1720854000000|2024-07-13 07:00:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1720854020000|2024-07-13 07:00:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1720854030000|2024-07-13 07:00:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1720854040000|2024-07-13 07:00:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1720854060000|2024-07-13 07:01:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1720854070000|2024-07-13 07:01:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1720854080000|2024-07-13 07:01:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1720854090000|2024-07-13 07:01:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1720854110000|2024-07-13 07:01:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1720854120000|2024-07-13 07:02:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|7
1720854130000|2024-07-13 07:02:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1720854140000|2024-07-13 07:02:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|11
1720854150000|2024-07-13 07:02:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1720854180000|2024-07-13 07:03:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1720854190000|2024-07-13 07:03:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1720854200000|2024-07-13 07:03:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1720854220000|2024-07-13 07:03:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1720854230000|2024-07-13 07:03:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1720854240000|2024-07-13 07:04:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1720854250000|2024-07-13 07:04:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1720854260000|2024-07-13 07:04:20|9.97|9.92|9.99|9.94|9.99|9.94|9.97|9.92|3
1720854270000|2024-07-13 07:04:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1720854290000|2024-07-13 07:04:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1720854300000|2024-07-13 07:05:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1720854310000|2024-07-13 07:05:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1720854330000|2024-07-13 07:05:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1720854350000|2024-07-13 07:05:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1720854370000|2024-07-13 07:06:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1720854380000|2024-07-13 07:06:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1720854390000|2024-07-13 07:06:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1720854400000|2024-07-13 07:06:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1720854420000|2024-07-13 07:07:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1720854460000|2024-07-13 07:07:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720854480000|2024-07-13 07:08:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720854490000|2024-07-13 07:08:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1720854500000|2024-07-13 07:08:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1720854510000|2024-07-13 07:08:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1720854530000|2024-07-13 07:08:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720854540000|2024-07-13 07:09:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1720854550000|2024-07-13 07:09:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720854560000|2024-07-13 07:09:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1720854570000|2024-07-13 07:09:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1720854610000|2024-07-13 07:10:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720854620000|2024-07-13 07:10:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1720854640000|2024-07-13 07:10:40|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|13
1720854650000|2024-07-13 07:10:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1720854660000|2024-07-13 07:11:00|10.06|10.01|10.05|10|10.07|10.02|10.05|10|6
1720854670000|2024-07-13 07:11:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720854680000|2024-07-13 07:11:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1720854690000|2024-07-13 07:11:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|9
1720854700000|2024-07-13 07:11:40|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|11
1720854710000|2024-07-13 07:11:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720854720000|2024-07-13 07:12:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720854730000|2024-07-13 07:12:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720854740000|2024-07-13 07:12:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1720854750000|2024-07-13 07:12:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720854780000|2024-07-13 07:13:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720854810000|2024-07-13 07:13:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1720854830000|2024-07-13 07:13:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1720854840000|2024-07-13 07:14:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|12
1720854850000|2024-07-13 07:14:10|10.07|10.02|10.05|10|10.07|10.02|10.05|10|7
1720854920000|2024-07-13 07:15:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1720854930000|2024-07-13 07:15:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720854960000|2024-07-13 07:16:00|10.03|9.98|10.03|9.98|10.04|9.99|10.02|9.97|5
1720854970000|2024-07-13 07:16:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1720854980000|2024-07-13 07:16:20|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1720855000000|2024-07-13 07:16:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1720855010000|2024-07-13 07:16:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720855020000|2024-07-13 07:17:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720855050000|2024-07-13 07:17:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1720855070000|2024-07-13 07:17:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1720855080000|2024-07-13 07:18:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720855090000|2024-07-13 07:18:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1720855100000|2024-07-13 07:18:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1720855110000|2024-07-13 07:18:30|10.06|10.01|10.08|10.03|10.08|10.03|10.06|10.01|3
1720855120000|2024-07-13 07:18:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1720855130000|2024-07-13 07:18:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720855140000|2024-07-13 07:19:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1720855150000|2024-07-13 07:19:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720855160000|2024-07-13 07:19:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720855170000|2024-07-13 07:19:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720855200000|2024-07-13 07:20:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1720855210000|2024-07-13 07:20:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720855230000|2024-07-13 07:20:30|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1720855250000|2024-07-13 07:20:50|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|7
1720855260000|2024-07-13 07:21:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1720855270000|2024-07-13 07:21:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720855290000|2024-07-13 07:21:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1720855310000|2024-07-13 07:21:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1720855320000|2024-07-13 07:22:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720855330000|2024-07-13 07:22:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1720855340000|2024-07-13 07:22:20|10.05|10|10.03|9.98|10.05|10|10.03|9.98|3
1720855350000|2024-07-13 07:22:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1720855360000|2024-07-13 07:22:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1720855380000|2024-07-13 07:23:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1720855390000|2024-07-13 07:23:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1720855410000|2024-07-13 07:23:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1720855440000|2024-07-13 07:24:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720855450000|2024-07-13 07:24:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720855460000|2024-07-13 07:24:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1720855480000|2024-07-13 07:24:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1720855550000|2024-07-13 07:25:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1720855560000|2024-07-13 07:26:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720855570000|2024-07-13 07:26:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720855590000|2024-07-13 07:26:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1720855600000|2024-07-13 07:26:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1720855620000|2024-07-13 07:27:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1720855630000|2024-07-13 07:27:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|9
1720855640000|2024-07-13 07:27:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720855660000|2024-07-13 07:27:40|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1720855690000|2024-07-13 07:28:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720855710000|2024-07-13 07:28:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720855730000|2024-07-13 07:28:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1720855740000|2024-07-13 07:29:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1720855770000|2024-07-13 07:29:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1720855780000|2024-07-13 07:29:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720855810000|2024-07-13 07:30:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1720855820000|2024-07-13 07:30:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720855840000|2024-07-13 07:30:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1720855850000|2024-07-13 07:30:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1720855860000|2024-07-13 07:31:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1720855870000|2024-07-13 07:31:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720855900000|2024-07-13 07:31:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720855920000|2024-07-13 07:32:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1720855930000|2024-07-13 07:32:10|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|8
1720855940000|2024-07-13 07:32:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|10
1720855950000|2024-07-13 07:32:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1720855960000|2024-07-13 07:32:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|8
1720855970000|2024-07-13 07:32:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1720855980000|2024-07-13 07:33:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1720856010000|2024-07-13 07:33:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720856020000|2024-07-13 07:33:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720856050000|2024-07-13 07:34:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|8
1720856060000|2024-07-13 07:34:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1720856090000|2024-07-13 07:34:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720856100000|2024-07-13 07:35:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1720856110000|2024-07-13 07:35:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720856120000|2024-07-13 07:35:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1720856130000|2024-07-13 07:35:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1720856140000|2024-07-13 07:35:40|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1720856160000|2024-07-13 07:36:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720856170000|2024-07-13 07:36:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|9
1720856180000|2024-07-13 07:36:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|8
1720856190000|2024-07-13 07:36:30|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|4
1720856200000|2024-07-13 07:36:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720856210000|2024-07-13 07:36:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1720856230000|2024-07-13 07:37:10|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|4
1720856250000|2024-07-13 07:37:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1720856260000|2024-07-13 07:37:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1720856270000|2024-07-13 07:37:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1720856280000|2024-07-13 07:38:00|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|8
1720856300000|2024-07-13 07:38:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720856310000|2024-07-13 07:38:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1720856340000|2024-07-13 07:39:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1720856350000|2024-07-13 07:39:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1720856400000|2024-07-13 07:40:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720856410000|2024-07-13 07:40:10|10.09|10.04|10.1|10.05|10.11|10.06|10.09|10.04|8
1720856420000|2024-07-13 07:40:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720856430000|2024-07-13 07:40:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1720856450000|2024-07-13 07:40:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1720856460000|2024-07-13 07:41:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1720856470000|2024-07-13 07:41:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|9
1720856480000|2024-07-13 07:41:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720856500000|2024-07-13 07:41:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720856510000|2024-07-13 07:41:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|11
1720856520000|2024-07-13 07:42:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1720856540000|2024-07-13 07:42:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1720856550000|2024-07-13 07:42:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720856570000|2024-07-13 07:42:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720856590000|2024-07-13 07:43:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1720856600000|2024-07-13 07:43:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1720856640000|2024-07-13 07:44:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720856660000|2024-07-13 07:44:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1720856670000|2024-07-13 07:44:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720856680000|2024-07-13 07:44:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720856690000|2024-07-13 07:44:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1720856730000|2024-07-13 07:45:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720856740000|2024-07-13 07:45:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720856750000|2024-07-13 07:45:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1720856780000|2024-07-13 07:46:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1720856790000|2024-07-13 07:46:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1720856800000|2024-07-13 07:46:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1720856810000|2024-07-13 07:46:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720856820000|2024-07-13 07:47:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720856840000|2024-07-13 07:47:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1720856860000|2024-07-13 07:47:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720856870000|2024-07-13 07:47:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1720856880000|2024-07-13 07:48:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1720856890000|2024-07-13 07:48:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720856940000|2024-07-13 07:49:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720856950000|2024-07-13 07:49:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720856980000|2024-07-13 07:49:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720856990000|2024-07-13 07:49:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1720857060000|2024-07-13 07:51:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720857070000|2024-07-13 07:51:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|11
1720857080000|2024-07-13 07:51:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720857110000|2024-07-13 07:51:50|10.06|10.01|10.05|10|10.07|10.02|10.05|10|4
1720857120000|2024-07-13 07:52:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720857130000|2024-07-13 07:52:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720857140000|2024-07-13 07:52:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1720857150000|2024-07-13 07:52:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1720857160000|2024-07-13 07:52:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720857170000|2024-07-13 07:52:50|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1720857190000|2024-07-13 07:53:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1720857240000|2024-07-13 07:54:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720857250000|2024-07-13 07:54:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720857300000|2024-07-13 07:55:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1720857330000|2024-07-13 07:55:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720857360000|2024-07-13 07:56:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1720857410000|2024-07-13 07:56:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720857440000|2024-07-13 07:57:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1720857460000|2024-07-13 07:57:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720857470000|2024-07-13 07:57:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1720857480000|2024-07-13 07:58:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1720857510000|2024-07-13 07:58:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720857520000|2024-07-13 07:58:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720857540000|2024-07-13 07:59:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1720857550000|2024-07-13 07:59:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720857560000|2024-07-13 07:59:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720857570000|2024-07-13 07:59:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720857600000|2024-07-13 08:00:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1720857620000|2024-07-13 08:00:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|8
1720857660000|2024-07-13 08:01:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1720857670000|2024-07-13 08:01:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1720857690000|2024-07-13 08:01:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720857710000|2024-07-13 08:01:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720857720000|2024-07-13 08:02:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1720857730000|2024-07-13 08:02:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720857740000|2024-07-13 08:02:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720857780000|2024-07-13 08:03:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720857800000|2024-07-13 08:03:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720857810000|2024-07-13 08:03:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|8
1720857820000|2024-07-13 08:03:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1720857830000|2024-07-13 08:03:50|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1720857840000|2024-07-13 08:04:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1720857850000|2024-07-13 08:04:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1720857860000|2024-07-13 08:04:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1720857870000|2024-07-13 08:04:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1720857920000|2024-07-13 08:05:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1720857940000|2024-07-13 08:05:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720857970000|2024-07-13 08:06:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1720858020000|2024-07-13 08:07:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720858060000|2024-07-13 08:07:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720858070000|2024-07-13 08:07:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1720858080000|2024-07-13 08:08:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1720858100000|2024-07-13 08:08:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1720858110000|2024-07-13 08:08:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1720858120000|2024-07-13 08:08:40|10.14|10.09|10.16|10.11|10.16|10.11|10.13|10.08|7
1720858130000|2024-07-13 08:08:50|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|3
1720858140000|2024-07-13 08:09:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|5
1720858160000|2024-07-13 08:09:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1720858170000|2024-07-13 08:09:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1720858180000|2024-07-13 08:09:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|11
1720858190000|2024-07-13 08:09:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|9
1720858200000|2024-07-13 08:10:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1720858210000|2024-07-13 08:10:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1720858220000|2024-07-13 08:10:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1720858230000|2024-07-13 08:10:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1720858240000|2024-07-13 08:10:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1720858250000|2024-07-13 08:10:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1720858270000|2024-07-13 08:11:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1720858280000|2024-07-13 08:11:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720858310000|2024-07-13 08:11:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720858340000|2024-07-13 08:12:20|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|5
1720858350000|2024-07-13 08:12:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1720858360000|2024-07-13 08:12:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1720858370000|2024-07-13 08:12:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720858400000|2024-07-13 08:13:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720858410000|2024-07-13 08:13:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720858420000|2024-07-13 08:13:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1720858430000|2024-07-13 08:13:50|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|4
1720858440000|2024-07-13 08:14:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|6
1720858450000|2024-07-13 08:14:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1720858460000|2024-07-13 08:14:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1720858470000|2024-07-13 08:14:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1720858480000|2024-07-13 08:14:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720858490000|2024-07-13 08:14:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720858510000|2024-07-13 08:15:10|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|9
1720858520000|2024-07-13 08:15:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720858530000|2024-07-13 08:15:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1720858540000|2024-07-13 08:15:40|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|7
1720858550000|2024-07-13 08:15:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1720858560000|2024-07-13 08:16:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1720858570000|2024-07-13 08:16:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1720858580000|2024-07-13 08:16:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1720858590000|2024-07-13 08:16:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1720858600000|2024-07-13 08:16:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1720858610000|2024-07-13 08:16:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1720858620000|2024-07-13 08:17:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720858630000|2024-07-13 08:17:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1720858640000|2024-07-13 08:17:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1720858650000|2024-07-13 08:17:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720858680000|2024-07-13 08:18:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720858690000|2024-07-13 08:18:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1720858700000|2024-07-13 08:18:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1720858720000|2024-07-13 08:18:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720858740000|2024-07-13 08:19:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720858750000|2024-07-13 08:19:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720858760000|2024-07-13 08:19:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1720858770000|2024-07-13 08:19:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1720858780000|2024-07-13 08:19:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1720858790000|2024-07-13 08:19:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1720858810000|2024-07-13 08:20:10|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|10
1720858820000|2024-07-13 08:20:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720858830000|2024-07-13 08:20:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720858840000|2024-07-13 08:20:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720858850000|2024-07-13 08:20:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720858870000|2024-07-13 08:21:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720858880000|2024-07-13 08:21:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720858890000|2024-07-13 08:21:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720858900000|2024-07-13 08:21:40|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|4
1720858920000|2024-07-13 08:22:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720858940000|2024-07-13 08:22:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720858950000|2024-07-13 08:22:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720858960000|2024-07-13 08:22:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1720858970000|2024-07-13 08:22:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1720858980000|2024-07-13 08:23:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1720859010000|2024-07-13 08:23:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1720859020000|2024-07-13 08:23:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1720859030000|2024-07-13 08:23:50|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|3
1720859040000|2024-07-13 08:24:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1720859050000|2024-07-13 08:24:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720859060000|2024-07-13 08:24:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720859070000|2024-07-13 08:24:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720859080000|2024-07-13 08:24:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1720859090000|2024-07-13 08:24:50|10.19|10.14|10.2|10.15|10.21|10.16|10.19|10.14|4
1720859100000|2024-07-13 08:25:00|10.21|10.16|10.19|10.14|10.21|10.16|10.19|10.14|11
1720859110000|2024-07-13 08:25:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1720859120000|2024-07-13 08:25:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720859130000|2024-07-13 08:25:30|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|4
1720859160000|2024-07-13 08:26:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|7
1720859170000|2024-07-13 08:26:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1720859190000|2024-07-13 08:26:30|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|7
1720859200000|2024-07-13 08:26:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1720859210000|2024-07-13 08:26:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1720859220000|2024-07-13 08:27:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1720859230000|2024-07-13 08:27:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720859240000|2024-07-13 08:27:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1720859270000|2024-07-13 08:27:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720859300000|2024-07-13 08:28:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720859330000|2024-07-13 08:28:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1720859340000|2024-07-13 08:29:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1720859370000|2024-07-13 08:29:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720859380000|2024-07-13 08:29:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1720859400000|2024-07-13 08:30:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720859410000|2024-07-13 08:30:10|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|8
1720859420000|2024-07-13 08:30:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720859430000|2024-07-13 08:30:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1720859470000|2024-07-13 08:31:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720859490000|2024-07-13 08:31:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720859500000|2024-07-13 08:31:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720859530000|2024-07-13 08:32:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720859540000|2024-07-13 08:32:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720859550000|2024-07-13 08:32:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1720859560000|2024-07-13 08:32:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1720859580000|2024-07-13 08:33:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1720859590000|2024-07-13 08:33:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720859610000|2024-07-13 08:33:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720859620000|2024-07-13 08:33:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720859630000|2024-07-13 08:33:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1720859640000|2024-07-13 08:34:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|9
1720859650000|2024-07-13 08:34:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1720859710000|2024-07-13 08:35:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|10
1720859720000|2024-07-13 08:35:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720859730000|2024-07-13 08:35:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720859740000|2024-07-13 08:35:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720859770000|2024-07-13 08:36:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720859800000|2024-07-13 08:36:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720859840000|2024-07-13 08:37:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|9
1720859850000|2024-07-13 08:37:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1720859870000|2024-07-13 08:37:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720859880000|2024-07-13 08:38:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720859890000|2024-07-13 08:38:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720859930000|2024-07-13 08:38:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1720859940000|2024-07-13 08:39:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720859950000|2024-07-13 08:39:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720859960000|2024-07-13 08:39:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720859980000|2024-07-13 08:39:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720859990000|2024-07-13 08:39:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720860000000|2024-07-13 08:40:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720860050000|2024-07-13 08:40:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720860060000|2024-07-13 08:41:00|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|3
1720860070000|2024-07-13 08:41:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1720860080000|2024-07-13 08:41:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1720860090000|2024-07-13 08:41:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720860110000|2024-07-13 08:41:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720860120000|2024-07-13 08:42:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1720860150000|2024-07-13 08:42:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720860160000|2024-07-13 08:42:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1720860170000|2024-07-13 08:42:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720860180000|2024-07-13 08:43:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720860190000|2024-07-13 08:43:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720860210000|2024-07-13 08:43:30|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|6
1720860220000|2024-07-13 08:43:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720860230000|2024-07-13 08:43:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720860240000|2024-07-13 08:44:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720860250000|2024-07-13 08:44:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1720860260000|2024-07-13 08:44:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720860270000|2024-07-13 08:44:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720860280000|2024-07-13 08:44:40|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|4
1720860290000|2024-07-13 08:44:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720860300000|2024-07-13 08:45:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720860320000|2024-07-13 08:45:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720860330000|2024-07-13 08:45:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720860340000|2024-07-13 08:45:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720860350000|2024-07-13 08:45:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720860360000|2024-07-13 08:46:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1720860370000|2024-07-13 08:46:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720860390000|2024-07-13 08:46:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1720860410000|2024-07-13 08:46:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720860420000|2024-07-13 08:47:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720860430000|2024-07-13 08:47:10|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|3
1720860450000|2024-07-13 08:47:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1720860460000|2024-07-13 08:47:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720860470000|2024-07-13 08:47:50|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|5
1720860480000|2024-07-13 08:48:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|10
1720860490000|2024-07-13 08:48:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720860500000|2024-07-13 08:48:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1720860510000|2024-07-13 08:48:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720860520000|2024-07-13 08:48:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1720860530000|2024-07-13 08:48:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720860540000|2024-07-13 08:49:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1720860550000|2024-07-13 08:49:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1720860560000|2024-07-13 08:49:20|10.28|10.23|10.27|10.22|10.29|10.24|10.27|10.22|8
1720860570000|2024-07-13 08:49:30|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|8
1720860580000|2024-07-13 08:49:40|10.28|10.23|10.27|10.22|10.29|10.24|10.27|10.22|12
1720860590000|2024-07-13 08:49:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1720860600000|2024-07-13 08:50:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1720860620000|2024-07-13 08:50:20|10.28|10.23|10.26|10.21|10.28|10.23|10.26|10.21|3
1720860630000|2024-07-13 08:50:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720860660000|2024-07-13 08:51:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720860670000|2024-07-13 08:51:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720860680000|2024-07-13 08:51:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1720860690000|2024-07-13 08:51:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1720860700000|2024-07-13 08:51:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1720860710000|2024-07-13 08:51:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720860720000|2024-07-13 08:52:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1720860730000|2024-07-13 08:52:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1720860750000|2024-07-13 08:52:30|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|3
1720860760000|2024-07-13 08:52:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1720860780000|2024-07-13 08:53:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1720860810000|2024-07-13 08:53:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720860830000|2024-07-13 08:53:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720860850000|2024-07-13 08:54:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|8
1720860860000|2024-07-13 08:54:20|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|9
1720860870000|2024-07-13 08:54:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1720860890000|2024-07-13 08:54:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720860900000|2024-07-13 08:55:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1720860910000|2024-07-13 08:55:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1720860920000|2024-07-13 08:55:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1720860990000|2024-07-13 08:56:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720861000000|2024-07-13 08:56:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720861020000|2024-07-13 08:57:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720861040000|2024-07-13 08:57:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720861050000|2024-07-13 08:57:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1720861060000|2024-07-13 08:57:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720861070000|2024-07-13 08:57:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1720861080000|2024-07-13 08:58:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|9
1720861090000|2024-07-13 08:58:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720861100000|2024-07-13 08:58:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720861110000|2024-07-13 08:58:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|11
1720861120000|2024-07-13 08:58:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1720861150000|2024-07-13 08:59:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720861190000|2024-07-13 08:59:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720861200000|2024-07-13 09:00:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|10
1720861220000|2024-07-13 09:00:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1720861230000|2024-07-13 09:00:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720861240000|2024-07-13 09:00:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|14
1720861250000|2024-07-13 09:00:50|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|5
1720861260000|2024-07-13 09:01:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720861270000|2024-07-13 09:01:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1720861280000|2024-07-13 09:01:20|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|8
1720861290000|2024-07-13 09:01:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1720861300000|2024-07-13 09:01:40|10.26|10.21|10.24|10.19|10.27|10.22|10.24|10.19|7
1720861310000|2024-07-13 09:01:50|10.23|10.18|10.2|10.15|10.24|10.19|10.2|10.15|10
1720861320000|2024-07-13 09:02:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|9
1720861330000|2024-07-13 09:02:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720861340000|2024-07-13 09:02:20|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|10
1720861350000|2024-07-13 09:02:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1720861380000|2024-07-13 09:03:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1720861390000|2024-07-13 09:03:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1720861400000|2024-07-13 09:03:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720861410000|2024-07-13 09:03:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720861450000|2024-07-13 09:04:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1720861460000|2024-07-13 09:04:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1720861470000|2024-07-13 09:04:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1720861480000|2024-07-13 09:04:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1720861500000|2024-07-13 09:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720861520000|2024-07-13 09:05:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1720861560000|2024-07-13 09:06:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720861570000|2024-07-13 09:06:10|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|7
1720861580000|2024-07-13 09:06:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1720861590000|2024-07-13 09:06:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720861600000|2024-07-13 09:06:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720861610000|2024-07-13 09:06:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720861630000|2024-07-13 09:07:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1720861640000|2024-07-13 09:07:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720861650000|2024-07-13 09:07:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720861660000|2024-07-13 09:07:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1720861680000|2024-07-13 09:08:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720861690000|2024-07-13 09:08:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1720861700000|2024-07-13 09:08:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720861710000|2024-07-13 09:08:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720861720000|2024-07-13 09:08:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720861730000|2024-07-13 09:08:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720861740000|2024-07-13 09:09:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1720861750000|2024-07-13 09:09:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|9
1720861770000|2024-07-13 09:09:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720861780000|2024-07-13 09:09:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720861800000|2024-07-13 09:10:00|10.28|10.23|10.32|10.27|10.32|10.27|10.28|10.23|7
1720861810000|2024-07-13 09:10:10|10.31|10.26|10.33|10.28|10.34|10.29|10.31|10.26|7
1720861820000|2024-07-13 09:10:20|10.32|10.27|10.33|10.28|10.34|10.29|10.32|10.27|6
1720861830000|2024-07-13 09:10:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1720861840000|2024-07-13 09:10:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720861850000|2024-07-13 09:10:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720861860000|2024-07-13 09:11:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720861870000|2024-07-13 09:11:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720861890000|2024-07-13 09:11:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720861910000|2024-07-13 09:11:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1720861920000|2024-07-13 09:12:00|10.32|10.27|10.3|10.25|10.32|10.27|10.3|10.25|5
1720861940000|2024-07-13 09:12:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720861950000|2024-07-13 09:12:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720861960000|2024-07-13 09:12:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1720861970000|2024-07-13 09:12:50|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|4
1720861990000|2024-07-13 09:13:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720862010000|2024-07-13 09:13:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1720862020000|2024-07-13 09:13:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1720862030000|2024-07-13 09:13:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1720862040000|2024-07-13 09:14:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720862050000|2024-07-13 09:14:10|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|4
1720862060000|2024-07-13 09:14:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|7
1720862090000|2024-07-13 09:14:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1720862100000|2024-07-13 09:15:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1720862110000|2024-07-13 09:15:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1720862120000|2024-07-13 09:15:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720862130000|2024-07-13 09:15:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720862140000|2024-07-13 09:15:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1720862150000|2024-07-13 09:15:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720862160000|2024-07-13 09:16:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1720862170000|2024-07-13 09:16:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1720862180000|2024-07-13 09:16:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720862190000|2024-07-13 09:16:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1720862200000|2024-07-13 09:16:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720862210000|2024-07-13 09:16:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720862220000|2024-07-13 09:17:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1720862240000|2024-07-13 09:17:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720862250000|2024-07-13 09:17:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720862270000|2024-07-13 09:17:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720862290000|2024-07-13 09:18:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720862300000|2024-07-13 09:18:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1720862310000|2024-07-13 09:18:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720862320000|2024-07-13 09:18:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720862340000|2024-07-13 09:19:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720862350000|2024-07-13 09:19:10|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1720862360000|2024-07-13 09:19:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1720862370000|2024-07-13 09:19:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720862380000|2024-07-13 09:19:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720862420000|2024-07-13 09:20:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1720862430000|2024-07-13 09:20:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1720862440000|2024-07-13 09:20:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1720862450000|2024-07-13 09:20:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720862460000|2024-07-13 09:21:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720862510000|2024-07-13 09:21:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720862520000|2024-07-13 09:22:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720862530000|2024-07-13 09:22:10|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|7
1720862540000|2024-07-13 09:22:20|10.37|10.32|10.35|10.3|10.37|10.32|10.35|10.3|3
1720862550000|2024-07-13 09:22:30|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|6
1720862560000|2024-07-13 09:22:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720862570000|2024-07-13 09:22:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1720862580000|2024-07-13 09:23:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720862590000|2024-07-13 09:23:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1720862600000|2024-07-13 09:23:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720862610000|2024-07-13 09:23:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720862630000|2024-07-13 09:23:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720862650000|2024-07-13 09:24:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720862660000|2024-07-13 09:24:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720862670000|2024-07-13 09:24:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1720862680000|2024-07-13 09:24:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720862700000|2024-07-13 09:25:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1720862710000|2024-07-13 09:25:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720862720000|2024-07-13 09:25:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720862730000|2024-07-13 09:25:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720862740000|2024-07-13 09:25:40|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|5
1720862750000|2024-07-13 09:25:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|6
1720862760000|2024-07-13 09:26:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720862780000|2024-07-13 09:26:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720862810000|2024-07-13 09:26:50|10.33|10.28|10.32|10.27|10.33|10.28|10.31|10.26|4
1720862820000|2024-07-13 09:27:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1720862830000|2024-07-13 09:27:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720862840000|2024-07-13 09:27:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720862850000|2024-07-13 09:27:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720862870000|2024-07-13 09:27:50|10.34|10.29|10.36|10.31|10.36|10.31|10.34|10.29|7
1720862880000|2024-07-13 09:28:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1720862890000|2024-07-13 09:28:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720862900000|2024-07-13 09:28:20|10.34|10.29|10.33|10.28|10.35|10.3|10.33|10.28|10
1720862910000|2024-07-13 09:28:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|11
1720862920000|2024-07-13 09:28:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720862930000|2024-07-13 09:28:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720862940000|2024-07-13 09:29:00|10.36|10.31|10.37|10.32|10.37|10.32|10.35|10.3|8
1720862950000|2024-07-13 09:29:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720862960000|2024-07-13 09:29:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720862970000|2024-07-13 09:29:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720862980000|2024-07-13 09:29:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720862990000|2024-07-13 09:29:50|10.39|10.34|10.37|10.32|10.39|10.34|10.37|10.32|3
1720863000000|2024-07-13 09:30:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720863010000|2024-07-13 09:30:10|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|6
1720863030000|2024-07-13 09:30:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720863040000|2024-07-13 09:30:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720863050000|2024-07-13 09:30:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720863060000|2024-07-13 09:31:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720863080000|2024-07-13 09:31:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720863090000|2024-07-13 09:31:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720863100000|2024-07-13 09:31:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720863110000|2024-07-13 09:31:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720863120000|2024-07-13 09:32:00|10.37|10.32|10.35|10.3|10.38|10.33|10.35|10.3|7
1720863130000|2024-07-13 09:32:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720863170000|2024-07-13 09:32:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|9
1720863190000|2024-07-13 09:33:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720863200000|2024-07-13 09:33:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720863210000|2024-07-13 09:33:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720863220000|2024-07-13 09:33:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720863260000|2024-07-13 09:34:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1720863270000|2024-07-13 09:34:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|7
1720863300000|2024-07-13 09:35:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720863310000|2024-07-13 09:35:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720863320000|2024-07-13 09:35:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1720863330000|2024-07-13 09:35:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720863340000|2024-07-13 09:35:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1720863350000|2024-07-13 09:35:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|8
1720863360000|2024-07-13 09:36:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1720863380000|2024-07-13 09:36:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720863390000|2024-07-13 09:36:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720863410000|2024-07-13 09:36:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720863420000|2024-07-13 09:37:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720863430000|2024-07-13 09:37:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720863450000|2024-07-13 09:37:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720863460000|2024-07-13 09:37:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|8
1720863470000|2024-07-13 09:37:50|10.32|10.27|10.33|10.28|10.34|10.29|10.32|10.27|6
1720863480000|2024-07-13 09:38:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1720863490000|2024-07-13 09:38:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720863500000|2024-07-13 09:38:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720863510000|2024-07-13 09:38:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720863560000|2024-07-13 09:39:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720863570000|2024-07-13 09:39:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720863590000|2024-07-13 09:39:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720863620000|2024-07-13 09:40:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1720863680000|2024-07-13 09:41:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720863700000|2024-07-13 09:41:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1720863730000|2024-07-13 09:42:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1720863760000|2024-07-13 09:42:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1720863800000|2024-07-13 09:43:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1720863810000|2024-07-13 09:43:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1720863820000|2024-07-13 09:43:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720863830000|2024-07-13 09:43:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720863840000|2024-07-13 09:44:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1720863870000|2024-07-13 09:44:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|9
1720863880000|2024-07-13 09:44:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|10
1720863890000|2024-07-13 09:44:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1720863900000|2024-07-13 09:45:00|10.32|10.27|10.3|10.25|10.32|10.27|10.3|10.25|9
1720863910000|2024-07-13 09:45:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720863920000|2024-07-13 09:45:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1720863930000|2024-07-13 09:45:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720863940000|2024-07-13 09:45:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720863950000|2024-07-13 09:45:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720863960000|2024-07-13 09:46:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1720863990000|2024-07-13 09:46:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1720864000000|2024-07-13 09:46:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1720864010000|2024-07-13 09:46:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1720864020000|2024-07-13 09:47:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720864030000|2024-07-13 09:47:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720864040000|2024-07-13 09:47:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1720864050000|2024-07-13 09:47:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720864060000|2024-07-13 09:47:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1720864080000|2024-07-13 09:48:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1720864090000|2024-07-13 09:48:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1720864100000|2024-07-13 09:48:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720864130000|2024-07-13 09:48:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1720864140000|2024-07-13 09:49:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1720864150000|2024-07-13 09:49:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720864180000|2024-07-13 09:49:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1720864190000|2024-07-13 09:49:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720864200000|2024-07-13 09:50:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1720864210000|2024-07-13 09:50:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1720864220000|2024-07-13 09:50:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720864230000|2024-07-13 09:50:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720864240000|2024-07-13 09:50:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720864310000|2024-07-13 09:51:50|10.32|10.27|10.31|10.26|10.33|10.28|10.31|10.26|6
1720864320000|2024-07-13 09:52:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720864330000|2024-07-13 09:52:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1720864340000|2024-07-13 09:52:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1720864390000|2024-07-13 09:53:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1720864400000|2024-07-13 09:53:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1720864430000|2024-07-13 09:53:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720864450000|2024-07-13 09:54:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1720864460000|2024-07-13 09:54:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1720864470000|2024-07-13 09:54:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1720864480000|2024-07-13 09:54:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1720864490000|2024-07-13 09:54:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1720864500000|2024-07-13 09:55:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1720864510000|2024-07-13 09:55:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1720864520000|2024-07-13 09:55:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1720864530000|2024-07-13 09:55:30|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|4
1720864540000|2024-07-13 09:55:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|10
1720864580000|2024-07-13 09:56:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1720864590000|2024-07-13 09:56:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720864610000|2024-07-13 09:56:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1720864640000|2024-07-13 09:57:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720864650000|2024-07-13 09:57:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720864660000|2024-07-13 09:57:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1720864670000|2024-07-13 09:57:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1720864680000|2024-07-13 09:58:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1720864710000|2024-07-13 09:58:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1720864720000|2024-07-13 09:58:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720864740000|2024-07-13 09:59:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1720864750000|2024-07-13 09:59:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1720864760000|2024-07-13 09:59:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1720864770000|2024-07-13 09:59:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1720864780000|2024-07-13 09:59:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1720864790000|2024-07-13 09:59:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|9
1720864800000|2024-07-13 10:00:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|8
1720864810000|2024-07-13 10:00:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1720864820000|2024-07-13 10:00:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720864830000|2024-07-13 10:00:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|11
1720864840000|2024-07-13 10:00:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1720864870000|2024-07-13 10:01:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720864890000|2024-07-13 10:01:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|10
1720864900000|2024-07-13 10:01:40|10.33|10.28|10.35|10.3|10.35|10.3|10.32|10.27|5
1720864910000|2024-07-13 10:01:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720864920000|2024-07-13 10:02:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720864930000|2024-07-13 10:02:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720864940000|2024-07-13 10:02:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720864950000|2024-07-13 10:02:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720864960000|2024-07-13 10:02:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720864970000|2024-07-13 10:02:50|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|5
1720864980000|2024-07-13 10:03:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1720865000000|2024-07-13 10:03:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720865010000|2024-07-13 10:03:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|7
1720865020000|2024-07-13 10:03:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720865040000|2024-07-13 10:04:00|10.37|10.32|10.38|10.33|10.38|10.33|10.36|10.31|4
1720865050000|2024-07-13 10:04:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720865060000|2024-07-13 10:04:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720865080000|2024-07-13 10:04:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720865100000|2024-07-13 10:05:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|9
1720865120000|2024-07-13 10:05:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720865130000|2024-07-13 10:05:30|10.36|10.31|10.38|10.33|10.39|10.34|10.36|10.31|5
1720865140000|2024-07-13 10:05:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1720865150000|2024-07-13 10:05:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720865160000|2024-07-13 10:06:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1720865170000|2024-07-13 10:06:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720865180000|2024-07-13 10:06:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720865190000|2024-07-13 10:06:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1720865210000|2024-07-13 10:06:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|7
1720865220000|2024-07-13 10:07:00|10.37|10.32|10.35|10.3|10.37|10.32|10.35|10.3|5
1720865230000|2024-07-13 10:07:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720865250000|2024-07-13 10:07:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720865270000|2024-07-13 10:07:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720865280000|2024-07-13 10:08:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720865290000|2024-07-13 10:08:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720865300000|2024-07-13 10:08:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720865310000|2024-07-13 10:08:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720865330000|2024-07-13 10:08:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720865350000|2024-07-13 10:09:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720865360000|2024-07-13 10:09:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720865380000|2024-07-13 10:09:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1720865400000|2024-07-13 10:10:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720865410000|2024-07-13 10:10:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1720865420000|2024-07-13 10:10:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1720865440000|2024-07-13 10:10:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1720865450000|2024-07-13 10:10:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1720865460000|2024-07-13 10:11:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720865470000|2024-07-13 10:11:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720865480000|2024-07-13 10:11:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720865490000|2024-07-13 10:11:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720865520000|2024-07-13 10:12:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1720865540000|2024-07-13 10:12:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720865550000|2024-07-13 10:12:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720865570000|2024-07-13 10:12:50|10.41|10.36|10.39|10.34|10.41|10.36|10.39|10.34|3
1720865580000|2024-07-13 10:13:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720865590000|2024-07-13 10:13:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720865600000|2024-07-13 10:13:20|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1720865630000|2024-07-13 10:13:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1720865640000|2024-07-13 10:14:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720865650000|2024-07-13 10:14:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720865670000|2024-07-13 10:14:30|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|5
1720865710000|2024-07-13 10:15:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720865720000|2024-07-13 10:15:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720865730000|2024-07-13 10:15:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1720865740000|2024-07-13 10:15:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720865750000|2024-07-13 10:15:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1720865760000|2024-07-13 10:16:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720865790000|2024-07-13 10:16:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720865800000|2024-07-13 10:16:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720865810000|2024-07-13 10:16:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720865820000|2024-07-13 10:17:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720865830000|2024-07-13 10:17:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1720865850000|2024-07-13 10:17:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|6
1720865860000|2024-07-13 10:17:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720865880000|2024-07-13 10:18:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1720865890000|2024-07-13 10:18:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1720865900000|2024-07-13 10:18:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720865910000|2024-07-13 10:18:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720865930000|2024-07-13 10:18:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720865940000|2024-07-13 10:19:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720865950000|2024-07-13 10:19:10|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1720866000000|2024-07-13 10:20:00|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1720866010000|2024-07-13 10:20:10|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1720866020000|2024-07-13 10:20:20|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|5
1720866030000|2024-07-13 10:20:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720866050000|2024-07-13 10:20:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720866060000|2024-07-13 10:21:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1720866070000|2024-07-13 10:21:10|10.43|10.38|10.44|10.39|10.45|10.4|10.43|10.38|4
1720866080000|2024-07-13 10:21:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720866090000|2024-07-13 10:21:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720866100000|2024-07-13 10:21:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720866110000|2024-07-13 10:21:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720866120000|2024-07-13 10:22:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720866130000|2024-07-13 10:22:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1720866150000|2024-07-13 10:22:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720866160000|2024-07-13 10:22:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1720866170000|2024-07-13 10:22:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|13
1720866180000|2024-07-13 10:23:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720866190000|2024-07-13 10:23:10|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1720866200000|2024-07-13 10:23:20|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1720866210000|2024-07-13 10:23:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|8
1720866220000|2024-07-13 10:23:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1720866230000|2024-07-13 10:23:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1720866250000|2024-07-13 10:24:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1720866270000|2024-07-13 10:24:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720866290000|2024-07-13 10:24:50|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1720866300000|2024-07-13 10:25:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1720866330000|2024-07-13 10:25:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720866340000|2024-07-13 10:25:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1720866360000|2024-07-13 10:26:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1720866380000|2024-07-13 10:26:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1720866410000|2024-07-13 10:26:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1720866420000|2024-07-13 10:27:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1720866430000|2024-07-13 10:27:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1720866440000|2024-07-13 10:27:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|8
1720866450000|2024-07-13 10:27:30|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1720866460000|2024-07-13 10:27:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1720866470000|2024-07-13 10:27:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720866500000|2024-07-13 10:28:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|7
1720866520000|2024-07-13 10:28:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1720866530000|2024-07-13 10:28:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1720866540000|2024-07-13 10:29:00|10.41|10.36|10.43|10.38|10.43|10.38|10.41|10.36|5
1720866550000|2024-07-13 10:29:10|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1720866560000|2024-07-13 10:29:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|6
1720866570000|2024-07-13 10:29:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720866590000|2024-07-13 10:29:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720866600000|2024-07-13 10:30:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1720866610000|2024-07-13 10:30:10|10.38|10.33|10.36|10.31|10.39|10.34|10.36|10.31|7
1720866620000|2024-07-13 10:30:20|10.37|10.32|10.38|10.33|10.38|10.33|10.36|10.31|4
1720866630000|2024-07-13 10:30:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1720866640000|2024-07-13 10:30:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|7
1720866650000|2024-07-13 10:30:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1720866660000|2024-07-13 10:31:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1720866670000|2024-07-13 10:31:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720866680000|2024-07-13 10:31:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1720866710000|2024-07-13 10:31:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720866720000|2024-07-13 10:32:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720866740000|2024-07-13 10:32:20|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|11
1720866750000|2024-07-13 10:32:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1720866760000|2024-07-13 10:32:40|10.34|10.29|10.35|10.3|10.37|10.32|10.34|10.29|12
1720866770000|2024-07-13 10:32:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720866780000|2024-07-13 10:33:00|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|7
1720866790000|2024-07-13 10:33:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|9
1720866800000|2024-07-13 10:33:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1720866810000|2024-07-13 10:33:30|10.35|10.3|10.34|10.29|10.35|10.3|10.33|10.28|6
1720866820000|2024-07-13 10:33:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1720866830000|2024-07-13 10:33:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1720866840000|2024-07-13 10:34:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1720866850000|2024-07-13 10:34:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1720866860000|2024-07-13 10:34:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1720866870000|2024-07-13 10:34:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1720866880000|2024-07-13 10:34:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1720866920000|2024-07-13 10:35:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720866930000|2024-07-13 10:35:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720866940000|2024-07-13 10:35:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720866960000|2024-07-13 10:36:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1720866970000|2024-07-13 10:36:10|10.3|10.25|10.28|10.23|10.3|10.25|10.28|10.23|5
1720866980000|2024-07-13 10:36:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1720866990000|2024-07-13 10:36:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1720867000000|2024-07-13 10:36:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1720867020000|2024-07-13 10:37:00|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|7
1720867030000|2024-07-13 10:37:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720867040000|2024-07-13 10:37:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1720867050000|2024-07-13 10:37:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1720867060000|2024-07-13 10:37:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|15
1720867070000|2024-07-13 10:37:50|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|5
1720867080000|2024-07-13 10:38:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720867090000|2024-07-13 10:38:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1720867100000|2024-07-13 10:38:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1720867110000|2024-07-13 10:38:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1720867120000|2024-07-13 10:38:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1720867140000|2024-07-13 10:39:00|10.27|10.22|10.29|10.24|10.29|10.24|10.27|10.22|3
1720867150000|2024-07-13 10:39:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720867160000|2024-07-13 10:39:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1720867180000|2024-07-13 10:39:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720867200000|2024-07-13 10:40:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720867220000|2024-07-13 10:40:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1720867230000|2024-07-13 10:40:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1720867260000|2024-07-13 10:41:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720867270000|2024-07-13 10:41:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1720867310000|2024-07-13 10:41:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720867320000|2024-07-13 10:42:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720867330000|2024-07-13 10:42:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1720867350000|2024-07-13 10:42:30|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|4
1720867360000|2024-07-13 10:42:40|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|5
1720867370000|2024-07-13 10:42:50|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|5
1720867380000|2024-07-13 10:43:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1720867390000|2024-07-13 10:43:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1720867400000|2024-07-13 10:43:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1720867410000|2024-07-13 10:43:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1720867420000|2024-07-13 10:43:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720867430000|2024-07-13 10:43:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720867440000|2024-07-13 10:44:00|10.24|10.19|10.22|10.17|10.24|10.19|10.21|10.16|11
1720867450000|2024-07-13 10:44:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1720867460000|2024-07-13 10:44:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|10
1720867470000|2024-07-13 10:44:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720867490000|2024-07-13 10:44:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1720867500000|2024-07-13 10:45:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|9
1720867510000|2024-07-13 10:45:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720867520000|2024-07-13 10:45:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720867530000|2024-07-13 10:45:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1720867560000|2024-07-13 10:46:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720867570000|2024-07-13 10:46:10|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|6
1720867580000|2024-07-13 10:46:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1720867590000|2024-07-13 10:46:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720867600000|2024-07-13 10:46:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1720867610000|2024-07-13 10:46:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1720867620000|2024-07-13 10:47:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720867650000|2024-07-13 10:47:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720867660000|2024-07-13 10:47:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|10
1720867670000|2024-07-13 10:47:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720867680000|2024-07-13 10:48:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1720867690000|2024-07-13 10:48:10|10.22|10.17|10.23|10.18|10.24|10.19|10.22|10.17|10
1720867710000|2024-07-13 10:48:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720867730000|2024-07-13 10:48:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1720867740000|2024-07-13 10:49:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720867760000|2024-07-13 10:49:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|11
1720867770000|2024-07-13 10:49:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|13
1720867780000|2024-07-13 10:49:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|10
1720867800000|2024-07-13 10:50:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1720867810000|2024-07-13 10:50:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1720867820000|2024-07-13 10:50:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1720867830000|2024-07-13 10:50:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1720867840000|2024-07-13 10:50:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720867860000|2024-07-13 10:51:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1720867870000|2024-07-13 10:51:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1720867880000|2024-07-13 10:51:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1720867890000|2024-07-13 10:51:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|8
1720867900000|2024-07-13 10:51:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1720867920000|2024-07-13 10:52:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720867930000|2024-07-13 10:52:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720867950000|2024-07-13 10:52:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720867960000|2024-07-13 10:52:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1720867970000|2024-07-13 10:52:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720867990000|2024-07-13 10:53:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1720868000000|2024-07-13 10:53:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1720868010000|2024-07-13 10:53:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720868020000|2024-07-13 10:53:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720868030000|2024-07-13 10:53:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720868040000|2024-07-13 10:54:00|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|3
1720868060000|2024-07-13 10:54:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720868070000|2024-07-13 10:54:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720868090000|2024-07-13 10:54:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1720868110000|2024-07-13 10:55:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720868140000|2024-07-13 10:55:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|9
1720868150000|2024-07-13 10:55:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720868160000|2024-07-13 10:56:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720868170000|2024-07-13 10:56:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720868180000|2024-07-13 10:56:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1720868190000|2024-07-13 10:56:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720868220000|2024-07-13 10:57:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1720868230000|2024-07-13 10:57:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720868240000|2024-07-13 10:57:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720868260000|2024-07-13 10:57:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720868270000|2024-07-13 10:57:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720868280000|2024-07-13 10:58:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720868290000|2024-07-13 10:58:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720868300000|2024-07-13 10:58:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720868330000|2024-07-13 10:58:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1720868350000|2024-07-13 10:59:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720868360000|2024-07-13 10:59:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1720868380000|2024-07-13 10:59:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|7
1720868400000|2024-07-13 11:00:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1720868410000|2024-07-13 11:00:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1720868420000|2024-07-13 11:00:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720868430000|2024-07-13 11:00:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1720868440000|2024-07-13 11:00:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|7
1720868450000|2024-07-13 11:00:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720868460000|2024-07-13 11:01:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1720868470000|2024-07-13 11:01:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|10
1720868480000|2024-07-13 11:01:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720868490000|2024-07-13 11:01:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720868500000|2024-07-13 11:01:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|7
1720868510000|2024-07-13 11:01:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|10
1720868540000|2024-07-13 11:02:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1720868550000|2024-07-13 11:02:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720868580000|2024-07-13 11:03:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720868610000|2024-07-13 11:03:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1720868620000|2024-07-13 11:03:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1720868630000|2024-07-13 11:03:50|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|6
1720868640000|2024-07-13 11:04:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720868650000|2024-07-13 11:04:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720868660000|2024-07-13 11:04:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1720868690000|2024-07-13 11:04:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720868700000|2024-07-13 11:05:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|11
1720868710000|2024-07-13 11:05:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720868720000|2024-07-13 11:05:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720868760000|2024-07-13 11:06:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720868780000|2024-07-13 11:06:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720868810000|2024-07-13 11:06:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1720868830000|2024-07-13 11:07:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720868840000|2024-07-13 11:07:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720868850000|2024-07-13 11:07:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720868870000|2024-07-13 11:07:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720868880000|2024-07-13 11:08:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1720868890000|2024-07-13 11:08:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720868900000|2024-07-13 11:08:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720868930000|2024-07-13 11:08:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720868940000|2024-07-13 11:09:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|5
1720868960000|2024-07-13 11:09:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1720868970000|2024-07-13 11:09:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720868980000|2024-07-13 11:09:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720868990000|2024-07-13 11:09:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720869000000|2024-07-13 11:10:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720869010000|2024-07-13 11:10:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720869030000|2024-07-13 11:10:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720869050000|2024-07-13 11:10:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1720869080000|2024-07-13 11:11:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720869090000|2024-07-13 11:11:30|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|9
1720869100000|2024-07-13 11:11:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1720869120000|2024-07-13 11:12:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1720869130000|2024-07-13 11:12:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|10
1720869150000|2024-07-13 11:12:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720869180000|2024-07-13 11:13:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1720869200000|2024-07-13 11:13:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720869210000|2024-07-13 11:13:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1720869220000|2024-07-13 11:13:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1720869270000|2024-07-13 11:14:30|10.21|10.16|10.18|10.13|10.21|10.16|10.18|10.13|6
1720869280000|2024-07-13 11:14:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1720869290000|2024-07-13 11:14:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720869300000|2024-07-13 11:15:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1720869310000|2024-07-13 11:15:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1720869320000|2024-07-13 11:15:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720869330000|2024-07-13 11:15:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720869340000|2024-07-13 11:15:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720869350000|2024-07-13 11:15:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1720869360000|2024-07-13 11:16:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720869370000|2024-07-13 11:16:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720869380000|2024-07-13 11:16:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720869390000|2024-07-13 11:16:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720869410000|2024-07-13 11:16:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1720869420000|2024-07-13 11:17:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720869450000|2024-07-13 11:17:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720869460000|2024-07-13 11:17:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720869470000|2024-07-13 11:17:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720869480000|2024-07-13 11:18:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720869490000|2024-07-13 11:18:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720869500000|2024-07-13 11:18:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1720869510000|2024-07-13 11:18:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1720869520000|2024-07-13 11:18:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720869550000|2024-07-13 11:19:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720869570000|2024-07-13 11:19:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720869580000|2024-07-13 11:19:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720869600000|2024-07-13 11:20:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1720869660000|2024-07-13 11:21:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720869680000|2024-07-13 11:21:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1720869690000|2024-07-13 11:21:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1720869700000|2024-07-13 11:21:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1720869710000|2024-07-13 11:21:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720869720000|2024-07-13 11:22:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1720869740000|2024-07-13 11:22:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1720869750000|2024-07-13 11:22:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1720869760000|2024-07-13 11:22:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720869780000|2024-07-13 11:23:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720869790000|2024-07-13 11:23:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720869810000|2024-07-13 11:23:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720869850000|2024-07-13 11:24:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720869880000|2024-07-13 11:24:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720869890000|2024-07-13 11:24:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720869920000|2024-07-13 11:25:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720869940000|2024-07-13 11:25:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1720869950000|2024-07-13 11:25:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720869960000|2024-07-13 11:26:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1720870030000|2024-07-13 11:27:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1720870040000|2024-07-13 11:27:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720870060000|2024-07-13 11:27:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720870070000|2024-07-13 11:27:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720870080000|2024-07-13 11:28:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720870090000|2024-07-13 11:28:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720870130000|2024-07-13 11:28:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720870150000|2024-07-13 11:29:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1720870220000|2024-07-13 11:30:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1720870230000|2024-07-13 11:30:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1720870240000|2024-07-13 11:30:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720870250000|2024-07-13 11:30:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720870260000|2024-07-13 11:31:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720870270000|2024-07-13 11:31:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1720870280000|2024-07-13 11:31:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720870290000|2024-07-13 11:31:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1720870300000|2024-07-13 11:31:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720870320000|2024-07-13 11:32:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720870330000|2024-07-13 11:32:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720870360000|2024-07-13 11:32:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720870400000|2024-07-13 11:33:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720870410000|2024-07-13 11:33:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1720870420000|2024-07-13 11:33:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720870430000|2024-07-13 11:33:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1720870440000|2024-07-13 11:34:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720870470000|2024-07-13 11:34:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720870480000|2024-07-13 11:34:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720870490000|2024-07-13 11:34:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720870500000|2024-07-13 11:35:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720870540000|2024-07-13 11:35:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720870570000|2024-07-13 11:36:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720870600000|2024-07-13 11:36:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720870620000|2024-07-13 11:37:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720870650000|2024-07-13 11:37:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720870690000|2024-07-13 11:38:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720870710000|2024-07-13 11:38:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720870720000|2024-07-13 11:38:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720870730000|2024-07-13 11:38:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720870740000|2024-07-13 11:39:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720870770000|2024-07-13 11:39:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720870800000|2024-07-13 11:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720870810000|2024-07-13 11:40:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720870870000|2024-07-13 11:41:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720870880000|2024-07-13 11:41:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720870900000|2024-07-13 11:41:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720870930000|2024-07-13 11:42:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1720870970000|2024-07-13 11:42:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720870980000|2024-07-13 11:43:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720870990000|2024-07-13 11:43:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720871000000|2024-07-13 11:43:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720871050000|2024-07-13 11:44:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720871060000|2024-07-13 11:44:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720871090000|2024-07-13 11:44:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720871190000|2024-07-13 11:46:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720871220000|2024-07-13 11:47:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720871230000|2024-07-13 11:47:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720871240000|2024-07-13 11:47:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1720871250000|2024-07-13 11:47:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720871280000|2024-07-13 11:48:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720871290000|2024-07-13 11:48:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720871310000|2024-07-13 11:48:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720871350000|2024-07-13 11:49:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|11
1720871360000|2024-07-13 11:49:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1720871370000|2024-07-13 11:49:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1720871380000|2024-07-13 11:49:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720871400000|2024-07-13 11:50:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1720871410000|2024-07-13 11:50:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720871420000|2024-07-13 11:50:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1720871430000|2024-07-13 11:50:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720871450000|2024-07-13 11:50:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1720871460000|2024-07-13 11:51:00|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|6
1720871470000|2024-07-13 11:51:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720871480000|2024-07-13 11:51:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1720871490000|2024-07-13 11:51:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720871500000|2024-07-13 11:51:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720871510000|2024-07-13 11:51:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1720871520000|2024-07-13 11:52:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1720871530000|2024-07-13 11:52:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1720871600000|2024-07-13 11:53:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720871640000|2024-07-13 11:54:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720871650000|2024-07-13 11:54:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720871660000|2024-07-13 11:54:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1720871670000|2024-07-13 11:54:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720871680000|2024-07-13 11:54:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720871690000|2024-07-13 11:54:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720871700000|2024-07-13 11:55:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720871710000|2024-07-13 11:55:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1720871720000|2024-07-13 11:55:20|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|10
1720871740000|2024-07-13 11:55:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720871770000|2024-07-13 11:56:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720871780000|2024-07-13 11:56:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1720871790000|2024-07-13 11:56:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720871820000|2024-07-13 11:57:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720871840000|2024-07-13 11:57:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720871850000|2024-07-13 11:57:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1720871860000|2024-07-13 11:57:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|9
1720871870000|2024-07-13 11:57:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1720871890000|2024-07-13 11:58:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1720871910000|2024-07-13 11:58:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720871920000|2024-07-13 11:58:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1720871930000|2024-07-13 11:58:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1720871940000|2024-07-13 11:59:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720871950000|2024-07-13 11:59:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1720871960000|2024-07-13 11:59:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|11
1720871970000|2024-07-13 11:59:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1720871980000|2024-07-13 11:59:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1720872000000|2024-07-13 12:00:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1720872010000|2024-07-13 12:00:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1720872020000|2024-07-13 12:00:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1720872030000|2024-07-13 12:00:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1720872040000|2024-07-13 12:00:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1720872050000|2024-07-13 12:00:50|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|3
1720872070000|2024-07-13 12:01:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1720872080000|2024-07-13 12:01:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720872090000|2024-07-13 12:01:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1720872100000|2024-07-13 12:01:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720872190000|2024-07-13 12:03:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1720872200000|2024-07-13 12:03:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|10
1720872210000|2024-07-13 12:03:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1720872220000|2024-07-13 12:03:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1720872230000|2024-07-13 12:03:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1720872240000|2024-07-13 12:04:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1720872250000|2024-07-13 12:04:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720872260000|2024-07-13 12:04:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1720872270000|2024-07-13 12:04:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1720872280000|2024-07-13 12:04:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1720872290000|2024-07-13 12:04:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1720872300000|2024-07-13 12:05:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1720872320000|2024-07-13 12:05:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720872330000|2024-07-13 12:05:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1720872340000|2024-07-13 12:05:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720872350000|2024-07-13 12:05:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1720872360000|2024-07-13 12:06:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1720872380000|2024-07-13 12:06:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720872400000|2024-07-13 12:06:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|8
1720872410000|2024-07-13 12:06:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720872420000|2024-07-13 12:07:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1720872430000|2024-07-13 12:07:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720872480000|2024-07-13 12:08:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1720872490000|2024-07-13 12:08:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|8
1720872520000|2024-07-13 12:08:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1720872530000|2024-07-13 12:08:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1720872540000|2024-07-13 12:09:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720872550000|2024-07-13 12:09:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1720872560000|2024-07-13 12:09:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|16
1720872570000|2024-07-13 12:09:30|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|17
1720872580000|2024-07-13 12:09:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1720872590000|2024-07-13 12:09:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1720872600000|2024-07-13 12:10:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720872610000|2024-07-13 12:10:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1720872620000|2024-07-13 12:10:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1720872630000|2024-07-13 12:10:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|8
1720872700000|2024-07-13 12:11:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|8
1720872710000|2024-07-13 12:11:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1720872720000|2024-07-13 12:12:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1720872740000|2024-07-13 12:12:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720872770000|2024-07-13 12:12:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720872810000|2024-07-13 12:13:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720872820000|2024-07-13 12:13:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|12
1720872830000|2024-07-13 12:13:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1720872880000|2024-07-13 12:14:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720872890000|2024-07-13 12:14:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1720872900000|2024-07-13 12:15:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1720872920000|2024-07-13 12:15:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720872930000|2024-07-13 12:15:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1720872960000|2024-07-13 12:16:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|7
1720872970000|2024-07-13 12:16:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1720873000000|2024-07-13 12:16:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720873010000|2024-07-13 12:16:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1720873040000|2024-07-13 12:17:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720873070000|2024-07-13 12:17:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1720873080000|2024-07-13 12:18:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1720873090000|2024-07-13 12:18:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720873100000|2024-07-13 12:18:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1720873140000|2024-07-13 12:19:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|8
1720873150000|2024-07-13 12:19:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1720873160000|2024-07-13 12:19:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1720873170000|2024-07-13 12:19:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720873180000|2024-07-13 12:19:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1720873190000|2024-07-13 12:19:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1720873200000|2024-07-13 12:20:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1720873220000|2024-07-13 12:20:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1720873230000|2024-07-13 12:20:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1720873240000|2024-07-13 12:20:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|17
1720873250000|2024-07-13 12:20:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1720873260000|2024-07-13 12:21:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720873270000|2024-07-13 12:21:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720873280000|2024-07-13 12:21:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1720873320000|2024-07-13 12:22:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1720873330000|2024-07-13 12:22:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|9
1720873340000|2024-07-13 12:22:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720873350000|2024-07-13 12:22:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1720873360000|2024-07-13 12:22:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1720873400000|2024-07-13 12:23:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|9
1720873410000|2024-07-13 12:23:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720873420000|2024-07-13 12:23:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720873430000|2024-07-13 12:23:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720873460000|2024-07-13 12:24:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1720873470000|2024-07-13 12:24:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720873480000|2024-07-13 12:24:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720873500000|2024-07-13 12:25:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720873510000|2024-07-13 12:25:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1720873520000|2024-07-13 12:25:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720873530000|2024-07-13 12:25:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720873540000|2024-07-13 12:25:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1720873550000|2024-07-13 12:25:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1720873560000|2024-07-13 12:26:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1720873570000|2024-07-13 12:26:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1720873590000|2024-07-13 12:26:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720873600000|2024-07-13 12:26:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720873620000|2024-07-13 12:27:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720873630000|2024-07-13 12:27:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1720873690000|2024-07-13 12:28:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720873700000|2024-07-13 12:28:20|10.19|10.14|10.21|10.16|10.21|10.16|10.19|10.14|3
1720873710000|2024-07-13 12:28:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720873720000|2024-07-13 12:28:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720873730000|2024-07-13 12:28:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720873740000|2024-07-13 12:29:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720873780000|2024-07-13 12:29:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720873790000|2024-07-13 12:29:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720873800000|2024-07-13 12:30:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720873810000|2024-07-13 12:30:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720873820000|2024-07-13 12:30:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720873850000|2024-07-13 12:30:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720873860000|2024-07-13 12:31:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720873870000|2024-07-13 12:31:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720873880000|2024-07-13 12:31:20|10.24|10.19|10.23|10.18|10.25|10.2|10.23|10.18|8
1720873890000|2024-07-13 12:31:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720873910000|2024-07-13 12:31:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1720873920000|2024-07-13 12:32:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720873930000|2024-07-13 12:32:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720873940000|2024-07-13 12:32:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720873950000|2024-07-13 12:32:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|9
1720873960000|2024-07-13 12:32:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720873970000|2024-07-13 12:32:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1720873980000|2024-07-13 12:33:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1720874000000|2024-07-13 12:33:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1720874050000|2024-07-13 12:34:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720874060000|2024-07-13 12:34:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1720874080000|2024-07-13 12:34:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1720874100000|2024-07-13 12:35:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720874130000|2024-07-13 12:35:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1720874150000|2024-07-13 12:35:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720874160000|2024-07-13 12:36:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720874170000|2024-07-13 12:36:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720874200000|2024-07-13 12:36:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720874210000|2024-07-13 12:36:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720874270000|2024-07-13 12:37:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720874280000|2024-07-13 12:38:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1720874290000|2024-07-13 12:38:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1720874300000|2024-07-13 12:38:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720874310000|2024-07-13 12:38:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720874340000|2024-07-13 12:39:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1720874350000|2024-07-13 12:39:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|11
1720874360000|2024-07-13 12:39:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720874370000|2024-07-13 12:39:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1720874400000|2024-07-13 12:40:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720874410000|2024-07-13 12:40:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720874420000|2024-07-13 12:40:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720874430000|2024-07-13 12:40:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1720874450000|2024-07-13 12:40:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1720874460000|2024-07-13 12:41:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720874500000|2024-07-13 12:41:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720874510000|2024-07-13 12:41:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720874520000|2024-07-13 12:42:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720874540000|2024-07-13 12:42:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720874560000|2024-07-13 12:42:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720874640000|2024-07-13 12:44:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720874650000|2024-07-13 12:44:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720874680000|2024-07-13 12:44:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720874730000|2024-07-13 12:45:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720874770000|2024-07-13 12:46:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720874820000|2024-07-13 12:47:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1720874830000|2024-07-13 12:47:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1720874840000|2024-07-13 12:47:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1720874850000|2024-07-13 12:47:30|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|6
1720874860000|2024-07-13 12:47:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720874940000|2024-07-13 12:49:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720874950000|2024-07-13 12:49:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1720874960000|2024-07-13 12:49:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1720875000000|2024-07-13 12:50:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1720875010000|2024-07-13 12:50:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1720875020000|2024-07-13 12:50:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1720875030000|2024-07-13 12:50:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720875040000|2024-07-13 12:50:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720875060000|2024-07-13 12:51:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1720875070000|2024-07-13 12:51:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1720875080000|2024-07-13 12:51:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|14
1720875090000|2024-07-13 12:51:30|10.28|10.23|10.29|10.24|10.3|10.25|10.28|10.23|6
1720875100000|2024-07-13 12:51:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|11
1720875110000|2024-07-13 12:51:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720875120000|2024-07-13 12:52:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1720875130000|2024-07-13 12:52:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|11
1720875140000|2024-07-13 12:52:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1720875170000|2024-07-13 12:52:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720875180000|2024-07-13 12:53:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1720875190000|2024-07-13 12:53:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|9
1720875200000|2024-07-13 12:53:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|13
1720875210000|2024-07-13 12:53:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1720875220000|2024-07-13 12:53:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720875280000|2024-07-13 12:54:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1720875290000|2024-07-13 12:54:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1720875300000|2024-07-13 12:55:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720875340000|2024-07-13 12:55:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720875480000|2024-07-13 12:58:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720875520000|2024-07-13 12:58:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720875530000|2024-07-13 12:58:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1720875580000|2024-07-13 12:59:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1720875590000|2024-07-13 12:59:50|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|4
1720875600000|2024-07-13 13:00:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1720875630000|2024-07-13 13:00:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720875640000|2024-07-13 13:00:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1720875650000|2024-07-13 13:00:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720875660000|2024-07-13 13:01:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1720875700000|2024-07-13 13:01:40|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1720875710000|2024-07-13 13:01:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720875720000|2024-07-13 13:02:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720875730000|2024-07-13 13:02:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720875750000|2024-07-13 13:02:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720875760000|2024-07-13 13:02:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1720875770000|2024-07-13 13:02:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1720875780000|2024-07-13 13:03:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720875790000|2024-07-13 13:03:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720875800000|2024-07-13 13:03:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720875810000|2024-07-13 13:03:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720875820000|2024-07-13 13:03:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720875830000|2024-07-13 13:03:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720875840000|2024-07-13 13:04:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720875850000|2024-07-13 13:04:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720875880000|2024-07-13 13:04:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720875890000|2024-07-13 13:04:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720875900000|2024-07-13 13:05:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720875910000|2024-07-13 13:05:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720875920000|2024-07-13 13:05:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720875930000|2024-07-13 13:05:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720875950000|2024-07-13 13:05:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720875960000|2024-07-13 13:06:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720875980000|2024-07-13 13:06:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720875990000|2024-07-13 13:06:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720876000000|2024-07-13 13:06:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720876010000|2024-07-13 13:06:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|8
1720876020000|2024-07-13 13:07:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720876030000|2024-07-13 13:07:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1720876040000|2024-07-13 13:07:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720876050000|2024-07-13 13:07:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1720876070000|2024-07-13 13:07:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1720876080000|2024-07-13 13:08:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720876090000|2024-07-13 13:08:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720876110000|2024-07-13 13:08:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720876120000|2024-07-13 13:08:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1720876130000|2024-07-13 13:08:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1720876140000|2024-07-13 13:09:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720876150000|2024-07-13 13:09:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720876160000|2024-07-13 13:09:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720876170000|2024-07-13 13:09:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720876180000|2024-07-13 13:09:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720876190000|2024-07-13 13:09:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720876200000|2024-07-13 13:10:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720876210000|2024-07-13 13:10:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720876220000|2024-07-13 13:10:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720876230000|2024-07-13 13:10:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1720876240000|2024-07-13 13:10:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720876250000|2024-07-13 13:10:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720876260000|2024-07-13 13:11:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720876280000|2024-07-13 13:11:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720876290000|2024-07-13 13:11:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1720876300000|2024-07-13 13:11:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1720876310000|2024-07-13 13:11:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720876320000|2024-07-13 13:12:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720876340000|2024-07-13 13:12:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720876350000|2024-07-13 13:12:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1720876360000|2024-07-13 13:12:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720876370000|2024-07-13 13:12:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|9
1720876380000|2024-07-13 13:13:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720876390000|2024-07-13 13:13:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720876430000|2024-07-13 13:13:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720876440000|2024-07-13 13:14:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720876460000|2024-07-13 13:14:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720876470000|2024-07-13 13:14:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1720876490000|2024-07-13 13:14:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720876510000|2024-07-13 13:15:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720876520000|2024-07-13 13:15:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1720876570000|2024-07-13 13:16:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720876580000|2024-07-13 13:16:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1720876620000|2024-07-13 13:17:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720876630000|2024-07-13 13:17:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720876680000|2024-07-13 13:18:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720876690000|2024-07-13 13:18:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720876700000|2024-07-13 13:18:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720876710000|2024-07-13 13:18:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1720876720000|2024-07-13 13:18:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720876750000|2024-07-13 13:19:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720876760000|2024-07-13 13:19:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1720876780000|2024-07-13 13:19:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|12
1720876790000|2024-07-13 13:19:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720876800000|2024-07-13 13:20:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720876810000|2024-07-13 13:20:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720876820000|2024-07-13 13:20:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720876830000|2024-07-13 13:20:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720876840000|2024-07-13 13:20:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1720876860000|2024-07-13 13:21:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720876870000|2024-07-13 13:21:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720876910000|2024-07-13 13:21:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720876950000|2024-07-13 13:22:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720876980000|2024-07-13 13:23:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1720876990000|2024-07-13 13:23:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720877000000|2024-07-13 13:23:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720877010000|2024-07-13 13:23:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1720877020000|2024-07-13 13:23:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720877030000|2024-07-13 13:23:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1720877080000|2024-07-13 13:24:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720877120000|2024-07-13 13:25:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1720877130000|2024-07-13 13:25:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1720877140000|2024-07-13 13:25:40|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1720877160000|2024-07-13 13:26:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720877180000|2024-07-13 13:26:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720877190000|2024-07-13 13:26:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720877200000|2024-07-13 13:26:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720877210000|2024-07-13 13:26:50|10.38|10.33|10.39|10.34|10.39|10.34|10.37|10.32|4
1720877220000|2024-07-13 13:27:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720877230000|2024-07-13 13:27:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720877250000|2024-07-13 13:27:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720877260000|2024-07-13 13:27:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|7
1720877290000|2024-07-13 13:28:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|7
1720877300000|2024-07-13 13:28:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720877310000|2024-07-13 13:28:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720877320000|2024-07-13 13:28:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|10
1720877330000|2024-07-13 13:28:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|10
1720877340000|2024-07-13 13:29:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|11
1720877350000|2024-07-13 13:29:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720877360000|2024-07-13 13:29:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1720877370000|2024-07-13 13:29:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|10
1720877380000|2024-07-13 13:29:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720877390000|2024-07-13 13:29:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1720877400000|2024-07-13 13:30:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1720877410000|2024-07-13 13:30:10|10.36|10.31|10.35|10.3|10.37|10.32|10.35|10.3|4
1720877420000|2024-07-13 13:30:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1720877430000|2024-07-13 13:30:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720877440000|2024-07-13 13:30:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1720877460000|2024-07-13 13:31:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1720877470000|2024-07-13 13:31:10|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1720877480000|2024-07-13 13:31:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1720877490000|2024-07-13 13:31:30|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|11
1720877500000|2024-07-13 13:31:40|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|5
1720877520000|2024-07-13 13:32:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1720877530000|2024-07-13 13:32:10|10.32|10.27|10.31|10.26|10.33|10.28|10.31|10.26|6
1720877540000|2024-07-13 13:32:20|10.32|10.27|10.32|10.27|10.33|10.28|10.31|10.26|7
1720877550000|2024-07-13 13:32:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720877570000|2024-07-13 13:32:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720877580000|2024-07-13 13:33:00|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|5
1720877590000|2024-07-13 13:33:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720877610000|2024-07-13 13:33:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1720877640000|2024-07-13 13:34:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1720877650000|2024-07-13 13:34:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720877660000|2024-07-13 13:34:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720877670000|2024-07-13 13:34:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720877680000|2024-07-13 13:34:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720877690000|2024-07-13 13:34:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1720877700000|2024-07-13 13:35:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720877710000|2024-07-13 13:35:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1720877720000|2024-07-13 13:35:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1720877730000|2024-07-13 13:35:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1720877740000|2024-07-13 13:35:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720877770000|2024-07-13 13:36:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|14
1720877790000|2024-07-13 13:36:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720877800000|2024-07-13 13:36:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|10
1720877810000|2024-07-13 13:36:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1720877820000|2024-07-13 13:37:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1720877830000|2024-07-13 13:37:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1720877840000|2024-07-13 13:37:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720877860000|2024-07-13 13:37:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720877870000|2024-07-13 13:37:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1720877880000|2024-07-13 13:38:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|8
1720877890000|2024-07-13 13:38:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1720877910000|2024-07-13 13:38:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720877920000|2024-07-13 13:38:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720877930000|2024-07-13 13:38:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720877940000|2024-07-13 13:39:00|10.37|10.32|10.36|10.31|10.37|10.32|10.35|10.3|4
1720877980000|2024-07-13 13:39:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|9
1720877990000|2024-07-13 13:39:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720878000000|2024-07-13 13:40:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720878010000|2024-07-13 13:40:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720878020000|2024-07-13 13:40:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|12
1720878030000|2024-07-13 13:40:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|7
1720878040000|2024-07-13 13:40:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720878050000|2024-07-13 13:40:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720878060000|2024-07-13 13:41:00|10.39|10.34|10.4|10.35|10.4|10.35|10.38|10.33|6
1720878070000|2024-07-13 13:41:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720878080000|2024-07-13 13:41:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720878090000|2024-07-13 13:41:30|10.41|10.36|10.4|10.35|10.41|10.36|10.39|10.34|4
1720878100000|2024-07-13 13:41:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|8
1720878110000|2024-07-13 13:41:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|10
1720878120000|2024-07-13 13:42:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|10
1720878130000|2024-07-13 13:42:10|10.41|10.36|10.4|10.35|10.41|10.36|10.39|10.34|6
1720878160000|2024-07-13 13:42:40|10.41|10.36|10.4|10.35|10.41|10.36|10.39|10.34|6
1720878170000|2024-07-13 13:42:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720878180000|2024-07-13 13:43:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720878190000|2024-07-13 13:43:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1720878210000|2024-07-13 13:43:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720878220000|2024-07-13 13:43:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720878230000|2024-07-13 13:43:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1720878250000|2024-07-13 13:44:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720878260000|2024-07-13 13:44:20|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1720878280000|2024-07-13 13:44:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|9
1720878290000|2024-07-13 13:44:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720878310000|2024-07-13 13:45:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720878330000|2024-07-13 13:45:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720878340000|2024-07-13 13:45:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|7
1720878350000|2024-07-13 13:45:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1720878360000|2024-07-13 13:46:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720878400000|2024-07-13 13:46:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720878410000|2024-07-13 13:46:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1720878430000|2024-07-13 13:47:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1720878450000|2024-07-13 13:47:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1720878460000|2024-07-13 13:47:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1720878470000|2024-07-13 13:47:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720878480000|2024-07-13 13:48:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720878490000|2024-07-13 13:48:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1720878500000|2024-07-13 13:48:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720878520000|2024-07-13 13:48:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720878530000|2024-07-13 13:48:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|10
1720878540000|2024-07-13 13:49:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|9
1720878550000|2024-07-13 13:49:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1720878560000|2024-07-13 13:49:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1720878570000|2024-07-13 13:49:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1720878580000|2024-07-13 13:49:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1720878600000|2024-07-13 13:50:00|10.37|10.32|10.4|10.35|10.4|10.35|10.37|10.32|8
1720878610000|2024-07-13 13:50:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|10
1720878620000|2024-07-13 13:50:20|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|7
1720878640000|2024-07-13 13:50:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1720878650000|2024-07-13 13:50:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720878660000|2024-07-13 13:51:00|10.39|10.34|10.38|10.33|10.39|10.34|10.37|10.32|6
1720878680000|2024-07-13 13:51:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720878710000|2024-07-13 13:51:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|8
1720878720000|2024-07-13 13:52:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720878740000|2024-07-13 13:52:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720878790000|2024-07-13 13:53:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1720878800000|2024-07-13 13:53:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720878810000|2024-07-13 13:53:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720878820000|2024-07-13 13:53:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720878870000|2024-07-13 13:54:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720878880000|2024-07-13 13:54:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720878890000|2024-07-13 13:54:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720878900000|2024-07-13 13:55:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720878910000|2024-07-13 13:55:10|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|5
1720878920000|2024-07-13 13:55:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|12
1720878930000|2024-07-13 13:55:30|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1720878950000|2024-07-13 13:55:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720878960000|2024-07-13 13:56:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720878980000|2024-07-13 13:56:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1720878990000|2024-07-13 13:56:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720879010000|2024-07-13 13:56:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1720879020000|2024-07-13 13:57:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1720879030000|2024-07-13 13:57:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1720879040000|2024-07-13 13:57:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1720879050000|2024-07-13 13:57:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1720879070000|2024-07-13 13:57:50|10.31|10.26|10.31|10.26|10.32|10.27|10.3|10.25|7
1720879090000|2024-07-13 13:58:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1720879100000|2024-07-13 13:58:20|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|8
1720879120000|2024-07-13 13:58:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720879130000|2024-07-13 13:58:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1720879140000|2024-07-13 13:59:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1720879150000|2024-07-13 13:59:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1720879160000|2024-07-13 13:59:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1720879170000|2024-07-13 13:59:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720879200000|2024-07-13 14:00:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1720879210000|2024-07-13 14:00:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1720879220000|2024-07-13 14:00:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1720879230000|2024-07-13 14:00:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1720879240000|2024-07-13 14:00:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720879290000|2024-07-13 14:01:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1720879300000|2024-07-13 14:01:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1720879320000|2024-07-13 14:02:00|10.26|10.21|10.27|10.22|10.28|10.23|10.26|10.21|6
1720879340000|2024-07-13 14:02:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|9
1720879350000|2024-07-13 14:02:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1720879360000|2024-07-13 14:02:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|10
1720879370000|2024-07-13 14:02:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720879380000|2024-07-13 14:03:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1720879400000|2024-07-13 14:03:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720879410000|2024-07-13 14:03:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720879430000|2024-07-13 14:03:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1720879440000|2024-07-13 14:04:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720879470000|2024-07-13 14:04:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1720879480000|2024-07-13 14:04:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720879490000|2024-07-13 14:04:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720879500000|2024-07-13 14:05:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720879510000|2024-07-13 14:05:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|8
1720879520000|2024-07-13 14:05:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1720879530000|2024-07-13 14:05:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720879560000|2024-07-13 14:06:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1720879570000|2024-07-13 14:06:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|8
1720879580000|2024-07-13 14:06:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1720879590000|2024-07-13 14:06:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1720879600000|2024-07-13 14:06:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720879610000|2024-07-13 14:06:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720879620000|2024-07-13 14:07:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1720879630000|2024-07-13 14:07:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720879640000|2024-07-13 14:07:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720879650000|2024-07-13 14:07:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720879660000|2024-07-13 14:07:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720879670000|2024-07-13 14:07:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720879680000|2024-07-13 14:08:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1720879700000|2024-07-13 14:08:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720879710000|2024-07-13 14:08:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720879720000|2024-07-13 14:08:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1720879730000|2024-07-13 14:08:50|10.24|10.19|10.23|10.18|10.25|10.2|10.23|10.18|4
1720879740000|2024-07-13 14:09:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720879750000|2024-07-13 14:09:10|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|4
1720879760000|2024-07-13 14:09:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1720879770000|2024-07-13 14:09:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1720879780000|2024-07-13 14:09:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720879800000|2024-07-13 14:10:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720879810000|2024-07-13 14:10:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1720879820000|2024-07-13 14:10:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1720879840000|2024-07-13 14:10:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720879850000|2024-07-13 14:10:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720879860000|2024-07-13 14:11:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720879880000|2024-07-13 14:11:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|11
1720879890000|2024-07-13 14:11:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720879910000|2024-07-13 14:11:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1720879920000|2024-07-13 14:12:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720879930000|2024-07-13 14:12:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720879940000|2024-07-13 14:12:20|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|6
1720879960000|2024-07-13 14:12:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720879970000|2024-07-13 14:12:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720879980000|2024-07-13 14:13:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720879990000|2024-07-13 14:13:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720880000000|2024-07-13 14:13:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720880010000|2024-07-13 14:13:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720880040000|2024-07-13 14:14:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1720880060000|2024-07-13 14:14:20|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|5
1720880080000|2024-07-13 14:14:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720880100000|2024-07-13 14:15:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720880120000|2024-07-13 14:15:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720880130000|2024-07-13 14:15:30|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|6
1720880140000|2024-07-13 14:15:40|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|4
1720880150000|2024-07-13 14:15:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1720880160000|2024-07-13 14:16:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720880170000|2024-07-13 14:16:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720880180000|2024-07-13 14:16:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720880200000|2024-07-13 14:16:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1720880220000|2024-07-13 14:17:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720880250000|2024-07-13 14:17:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|8
1720880260000|2024-07-13 14:17:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720880270000|2024-07-13 14:17:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720880280000|2024-07-13 14:18:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1720880290000|2024-07-13 14:18:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720880300000|2024-07-13 14:18:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720880310000|2024-07-13 14:18:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720880330000|2024-07-13 14:18:50|10.25|10.2|10.27|10.22|10.27|10.22|10.25|10.2|5
1720880340000|2024-07-13 14:19:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1720880360000|2024-07-13 14:19:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720880370000|2024-07-13 14:19:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1720880380000|2024-07-13 14:19:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1720880390000|2024-07-13 14:19:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720880400000|2024-07-13 14:20:00|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|6
1720880410000|2024-07-13 14:20:10|10.27|10.22|10.26|10.21|10.27|10.22|10.25|10.2|4
1720880420000|2024-07-13 14:20:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720880430000|2024-07-13 14:20:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1720880440000|2024-07-13 14:20:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720880450000|2024-07-13 14:20:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1720880470000|2024-07-13 14:21:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1720880480000|2024-07-13 14:21:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720880490000|2024-07-13 14:21:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720880510000|2024-07-13 14:21:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720880520000|2024-07-13 14:22:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720880530000|2024-07-13 14:22:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720880550000|2024-07-13 14:22:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1720880560000|2024-07-13 14:22:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720880570000|2024-07-13 14:22:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1720880580000|2024-07-13 14:23:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720880590000|2024-07-13 14:23:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720880600000|2024-07-13 14:23:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720880610000|2024-07-13 14:23:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720880620000|2024-07-13 14:23:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720880640000|2024-07-13 14:24:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720880650000|2024-07-13 14:24:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720880670000|2024-07-13 14:24:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1720880680000|2024-07-13 14:24:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1720880690000|2024-07-13 14:24:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1720880710000|2024-07-13 14:25:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1720880720000|2024-07-13 14:25:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720880730000|2024-07-13 14:25:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720880740000|2024-07-13 14:25:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1720880750000|2024-07-13 14:25:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720880760000|2024-07-13 14:26:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1720880770000|2024-07-13 14:26:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1720880780000|2024-07-13 14:26:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1720880790000|2024-07-13 14:26:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720880800000|2024-07-13 14:26:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720880820000|2024-07-13 14:27:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1720880830000|2024-07-13 14:27:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1720880850000|2024-07-13 14:27:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720880860000|2024-07-13 14:27:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720880870000|2024-07-13 14:27:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720880880000|2024-07-13 14:28:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1720880890000|2024-07-13 14:28:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720880900000|2024-07-13 14:28:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1720880910000|2024-07-13 14:28:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720880960000|2024-07-13 14:29:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720880980000|2024-07-13 14:29:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720880990000|2024-07-13 14:29:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1720881010000|2024-07-13 14:30:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720881020000|2024-07-13 14:30:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720881030000|2024-07-13 14:30:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1720881040000|2024-07-13 14:30:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720881060000|2024-07-13 14:31:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1720881080000|2024-07-13 14:31:20|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|4
1720881100000|2024-07-13 14:31:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1720881120000|2024-07-13 14:32:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720881130000|2024-07-13 14:32:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1720881150000|2024-07-13 14:32:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720881190000|2024-07-13 14:33:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720881230000|2024-07-13 14:33:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720881260000|2024-07-13 14:34:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720881270000|2024-07-13 14:34:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720881280000|2024-07-13 14:34:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1720881290000|2024-07-13 14:34:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1720881300000|2024-07-13 14:35:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720881320000|2024-07-13 14:35:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|9
1720881330000|2024-07-13 14:35:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720881340000|2024-07-13 14:35:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720881350000|2024-07-13 14:35:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1720881360000|2024-07-13 14:36:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720881370000|2024-07-13 14:36:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720881380000|2024-07-13 14:36:20|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|3
1720881390000|2024-07-13 14:36:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1720881400000|2024-07-13 14:36:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720881450000|2024-07-13 14:37:30|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|3
1720881470000|2024-07-13 14:37:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1720881480000|2024-07-13 14:38:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720881490000|2024-07-13 14:38:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1720881500000|2024-07-13 14:38:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720881510000|2024-07-13 14:38:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1720881530000|2024-07-13 14:38:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720881540000|2024-07-13 14:39:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720881550000|2024-07-13 14:39:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720881560000|2024-07-13 14:39:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720881570000|2024-07-13 14:39:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720881580000|2024-07-13 14:39:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1720881590000|2024-07-13 14:39:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720881600000|2024-07-13 14:40:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720881610000|2024-07-13 14:40:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1720881620000|2024-07-13 14:40:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720881630000|2024-07-13 14:40:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720881670000|2024-07-13 14:41:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720881680000|2024-07-13 14:41:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720881690000|2024-07-13 14:41:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1720881710000|2024-07-13 14:41:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720881720000|2024-07-13 14:42:00|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|7
1720881740000|2024-07-13 14:42:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720881810000|2024-07-13 14:43:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720881820000|2024-07-13 14:43:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720881830000|2024-07-13 14:43:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1720881860000|2024-07-13 14:44:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720881870000|2024-07-13 14:44:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720881890000|2024-07-13 14:44:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720881950000|2024-07-13 14:45:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1720881960000|2024-07-13 14:46:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720881970000|2024-07-13 14:46:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1720881980000|2024-07-13 14:46:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720881990000|2024-07-13 14:46:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720882000000|2024-07-13 14:46:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720882010000|2024-07-13 14:46:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1720882030000|2024-07-13 14:47:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720882040000|2024-07-13 14:47:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1720882060000|2024-07-13 14:47:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1720882070000|2024-07-13 14:47:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1720882110000|2024-07-13 14:48:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1720882120000|2024-07-13 14:48:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1720882140000|2024-07-13 14:49:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1720882170000|2024-07-13 14:49:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720882250000|2024-07-13 14:50:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1720882270000|2024-07-13 14:51:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720882300000|2024-07-13 14:51:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|10
1720882310000|2024-07-13 14:51:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720882320000|2024-07-13 14:52:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720882330000|2024-07-13 14:52:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|10
1720882370000|2024-07-13 14:52:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720882500000|2024-07-13 14:55:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720882510000|2024-07-13 14:55:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|9
1720882520000|2024-07-13 14:55:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720882530000|2024-07-13 14:55:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720882540000|2024-07-13 14:55:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1720882550000|2024-07-13 14:55:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720882560000|2024-07-13 14:56:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1720882570000|2024-07-13 14:56:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1720882580000|2024-07-13 14:56:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|8
1720882590000|2024-07-13 14:56:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1720882690000|2024-07-13 14:58:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720882700000|2024-07-13 14:58:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1720882720000|2024-07-13 14:58:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720882750000|2024-07-13 14:59:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720882760000|2024-07-13 14:59:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1720882800000|2024-07-13 15:00:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720882820000|2024-07-13 15:00:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720882840000|2024-07-13 15:00:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720882850000|2024-07-13 15:00:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720882870000|2024-07-13 15:01:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1720882880000|2024-07-13 15:01:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1720882890000|2024-07-13 15:01:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720882900000|2024-07-13 15:01:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720882910000|2024-07-13 15:01:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1720882920000|2024-07-13 15:02:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720882930000|2024-07-13 15:02:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720882940000|2024-07-13 15:02:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720882950000|2024-07-13 15:02:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720882960000|2024-07-13 15:02:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1720882970000|2024-07-13 15:02:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720882980000|2024-07-13 15:03:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1720883000000|2024-07-13 15:03:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1720883020000|2024-07-13 15:03:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720883030000|2024-07-13 15:03:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720883040000|2024-07-13 15:04:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1720883050000|2024-07-13 15:04:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1720883060000|2024-07-13 15:04:20|10.29|10.24|10.31|10.26|10.31|10.26|10.29|10.24|5
1720883080000|2024-07-13 15:04:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1720883090000|2024-07-13 15:04:50|10.33|10.28|10.31|10.26|10.33|10.28|10.31|10.26|9
1720883100000|2024-07-13 15:05:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1720883110000|2024-07-13 15:05:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720883120000|2024-07-13 15:05:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1720883140000|2024-07-13 15:05:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1720883150000|2024-07-13 15:05:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1720883160000|2024-07-13 15:06:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1720883170000|2024-07-13 15:06:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1720883190000|2024-07-13 15:06:30|10.31|10.26|10.33|10.28|10.33|10.28|10.31|10.26|5
1720883200000|2024-07-13 15:06:40|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1720883210000|2024-07-13 15:06:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1720883220000|2024-07-13 15:07:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720883230000|2024-07-13 15:07:10|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1720883270000|2024-07-13 15:07:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720883290000|2024-07-13 15:08:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1720883300000|2024-07-13 15:08:20|10.32|10.27|10.34|10.29|10.34|10.29|10.31|10.26|7
1720883310000|2024-07-13 15:08:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1720883320000|2024-07-13 15:08:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720883330000|2024-07-13 15:08:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720883340000|2024-07-13 15:09:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1720883350000|2024-07-13 15:09:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720883360000|2024-07-13 15:09:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|7
1720883370000|2024-07-13 15:09:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720883380000|2024-07-13 15:09:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1720883390000|2024-07-13 15:09:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720883400000|2024-07-13 15:10:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720883410000|2024-07-13 15:10:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720883420000|2024-07-13 15:10:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720883430000|2024-07-13 15:10:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|10
1720883440000|2024-07-13 15:10:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1720883450000|2024-07-13 15:10:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720883460000|2024-07-13 15:11:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720883470000|2024-07-13 15:11:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720883480000|2024-07-13 15:11:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1720883500000|2024-07-13 15:11:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|9
1720883510000|2024-07-13 15:11:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1720883520000|2024-07-13 15:12:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720883540000|2024-07-13 15:12:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|13
1720883550000|2024-07-13 15:12:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|8
1720883560000|2024-07-13 15:12:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1720883570000|2024-07-13 15:12:50|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|10
1720883590000|2024-07-13 15:13:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720883600000|2024-07-13 15:13:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|8
1720883610000|2024-07-13 15:13:30|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|9
1720883620000|2024-07-13 15:13:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1720883630000|2024-07-13 15:13:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1720883650000|2024-07-13 15:14:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1720883660000|2024-07-13 15:14:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720883680000|2024-07-13 15:14:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1720883690000|2024-07-13 15:14:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720883700000|2024-07-13 15:15:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1720883710000|2024-07-13 15:15:10|10.34|10.29|10.36|10.31|10.36|10.31|10.34|10.29|3
1720883720000|2024-07-13 15:15:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720883740000|2024-07-13 15:15:40|10.37|10.32|10.38|10.33|10.38|10.33|10.36|10.31|4
1720883750000|2024-07-13 15:15:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1720883760000|2024-07-13 15:16:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1720883770000|2024-07-13 15:16:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|8
1720883780000|2024-07-13 15:16:20|10.37|10.32|10.35|10.3|10.37|10.32|10.35|10.3|3
1720883790000|2024-07-13 15:16:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|12
1720883800000|2024-07-13 15:16:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720883810000|2024-07-13 15:16:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|9
1720883820000|2024-07-13 15:17:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720883850000|2024-07-13 15:17:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720883860000|2024-07-13 15:17:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720883870000|2024-07-13 15:17:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720883880000|2024-07-13 15:18:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720883890000|2024-07-13 15:18:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720883900000|2024-07-13 15:18:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720883920000|2024-07-13 15:18:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720883940000|2024-07-13 15:19:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1720883960000|2024-07-13 15:19:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720883970000|2024-07-13 15:19:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720883980000|2024-07-13 15:19:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720883990000|2024-07-13 15:19:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720884000000|2024-07-13 15:20:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720884030000|2024-07-13 15:20:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1720884040000|2024-07-13 15:20:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720884060000|2024-07-13 15:21:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720884070000|2024-07-13 15:21:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|8
1720884080000|2024-07-13 15:21:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720884090000|2024-07-13 15:21:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720884100000|2024-07-13 15:21:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1720884110000|2024-07-13 15:21:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720884120000|2024-07-13 15:22:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1720884130000|2024-07-13 15:22:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720884140000|2024-07-13 15:22:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720884150000|2024-07-13 15:22:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720884170000|2024-07-13 15:22:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720884180000|2024-07-13 15:23:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720884200000|2024-07-13 15:23:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720884210000|2024-07-13 15:23:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720884220000|2024-07-13 15:23:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720884230000|2024-07-13 15:23:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720884260000|2024-07-13 15:24:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1720884290000|2024-07-13 15:24:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720884300000|2024-07-13 15:25:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720884310000|2024-07-13 15:25:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1720884340000|2024-07-13 15:25:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1720884360000|2024-07-13 15:26:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720884380000|2024-07-13 15:26:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720884400000|2024-07-13 15:26:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720884410000|2024-07-13 15:26:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720884420000|2024-07-13 15:27:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|9
1720884430000|2024-07-13 15:27:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1720884450000|2024-07-13 15:27:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720884480000|2024-07-13 15:28:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720884500000|2024-07-13 15:28:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720884510000|2024-07-13 15:28:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|7
1720884540000|2024-07-13 15:29:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720884550000|2024-07-13 15:29:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720884570000|2024-07-13 15:29:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720884580000|2024-07-13 15:29:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720884600000|2024-07-13 15:30:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720884650000|2024-07-13 15:30:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1720884670000|2024-07-13 15:31:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|9
1720884680000|2024-07-13 15:31:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720884690000|2024-07-13 15:31:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1720884700000|2024-07-13 15:31:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|8
1720884730000|2024-07-13 15:32:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720884740000|2024-07-13 15:32:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720884760000|2024-07-13 15:32:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720884770000|2024-07-13 15:32:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1720884780000|2024-07-13 15:33:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720884790000|2024-07-13 15:33:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720884810000|2024-07-13 15:33:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720884820000|2024-07-13 15:33:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720884880000|2024-07-13 15:34:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720884900000|2024-07-13 15:35:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|7
1720884910000|2024-07-13 15:35:10|10.39|10.34|10.41|10.36|10.41|10.36|10.39|10.34|3
1720884920000|2024-07-13 15:35:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720884930000|2024-07-13 15:35:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1720884950000|2024-07-13 15:35:50|10.4|10.35|10.41|10.36|10.42|10.37|10.4|10.35|6
1720885020000|2024-07-13 15:37:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1720885030000|2024-07-13 15:37:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1720885050000|2024-07-13 15:37:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1720885080000|2024-07-13 15:38:00|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1720885090000|2024-07-13 15:38:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720885110000|2024-07-13 15:38:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720885130000|2024-07-13 15:38:50|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|6
1720885140000|2024-07-13 15:39:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1720885160000|2024-07-13 15:39:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720885170000|2024-07-13 15:39:30|10.42|10.37|10.43|10.38|10.44|10.39|10.42|10.37|4
1720885180000|2024-07-13 15:39:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1720885210000|2024-07-13 15:40:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1720885220000|2024-07-13 15:40:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1720885230000|2024-07-13 15:40:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720885240000|2024-07-13 15:40:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1720885250000|2024-07-13 15:40:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1720885260000|2024-07-13 15:41:00|10.44|10.39|10.43|10.38|10.44|10.39|10.42|10.37|4
1720885280000|2024-07-13 15:41:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720885290000|2024-07-13 15:41:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|6
1720885300000|2024-07-13 15:41:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720885310000|2024-07-13 15:41:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1720885320000|2024-07-13 15:42:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1720885350000|2024-07-13 15:42:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720885370000|2024-07-13 15:42:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1720885380000|2024-07-13 15:43:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1720885390000|2024-07-13 15:43:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720885440000|2024-07-13 15:44:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1720885460000|2024-07-13 15:44:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1720885470000|2024-07-13 15:44:30|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720885480000|2024-07-13 15:44:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720885490000|2024-07-13 15:44:50|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720885500000|2024-07-13 15:45:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1720885510000|2024-07-13 15:45:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720885520000|2024-07-13 15:45:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1720885530000|2024-07-13 15:45:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1720885550000|2024-07-13 15:45:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720885560000|2024-07-13 15:46:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720885570000|2024-07-13 15:46:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|9
1720885580000|2024-07-13 15:46:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1720885590000|2024-07-13 15:46:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1720885600000|2024-07-13 15:46:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720885610000|2024-07-13 15:46:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1720885620000|2024-07-13 15:47:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720885630000|2024-07-13 15:47:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|7
1720885640000|2024-07-13 15:47:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|8
1720885650000|2024-07-13 15:47:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|11
1720885660000|2024-07-13 15:47:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1720885670000|2024-07-13 15:47:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1720885680000|2024-07-13 15:48:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1720885700000|2024-07-13 15:48:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1720885710000|2024-07-13 15:48:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|13
1720885720000|2024-07-13 15:48:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720885730000|2024-07-13 15:48:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1720885740000|2024-07-13 15:49:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1720885750000|2024-07-13 15:49:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1720885760000|2024-07-13 15:49:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1720885770000|2024-07-13 15:49:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720885800000|2024-07-13 15:50:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1720885820000|2024-07-13 15:50:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1720885830000|2024-07-13 15:50:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720885860000|2024-07-13 15:51:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1720885880000|2024-07-13 15:51:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720885910000|2024-07-13 15:51:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720885960000|2024-07-13 15:52:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1720885970000|2024-07-13 15:52:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|12
1720885980000|2024-07-13 15:53:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1720885990000|2024-07-13 15:53:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1720886010000|2024-07-13 15:53:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1720886020000|2024-07-13 15:53:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720886030000|2024-07-13 15:53:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1720886040000|2024-07-13 15:54:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720886050000|2024-07-13 15:54:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1720886060000|2024-07-13 15:54:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720886100000|2024-07-13 15:55:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720886110000|2024-07-13 15:55:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720886120000|2024-07-13 15:55:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720886160000|2024-07-13 15:56:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1720886170000|2024-07-13 15:56:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1720886180000|2024-07-13 15:56:20|10.44|10.39|10.43|10.38|10.44|10.39|10.42|10.37|6
1720886190000|2024-07-13 15:56:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|8
1720886200000|2024-07-13 15:56:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1720886210000|2024-07-13 15:56:50|10.44|10.39|10.43|10.38|10.44|10.39|10.42|10.37|6
1720886220000|2024-07-13 15:57:00|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1720886230000|2024-07-13 15:57:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720886240000|2024-07-13 15:57:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720886270000|2024-07-13 15:57:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|7
1720886300000|2024-07-13 15:58:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720886330000|2024-07-13 15:58:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1720886340000|2024-07-13 15:59:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1720886350000|2024-07-13 15:59:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720886360000|2024-07-13 15:59:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|10
1720886370000|2024-07-13 15:59:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720886380000|2024-07-13 15:59:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1720886400000|2024-07-13 16:00:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1720886420000|2024-07-13 16:00:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720886430000|2024-07-13 16:00:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1720886440000|2024-07-13 16:00:40|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1720886450000|2024-07-13 16:00:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720886460000|2024-07-13 16:01:00|10.38|10.33|10.38|10.33|10.39|10.34|10.37|10.32|9
1720886470000|2024-07-13 16:01:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|7
1720886480000|2024-07-13 16:01:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1720886490000|2024-07-13 16:01:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|13
1720886500000|2024-07-13 16:01:40|10.37|10.32|10.35|10.3|10.38|10.33|10.35|10.3|9
1720886520000|2024-07-13 16:02:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720886530000|2024-07-13 16:02:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|10
1720886540000|2024-07-13 16:02:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720886550000|2024-07-13 16:02:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720886560000|2024-07-13 16:02:40|10.37|10.32|10.36|10.31|10.37|10.32|10.35|10.3|6
1720886580000|2024-07-13 16:03:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720886590000|2024-07-13 16:03:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720886600000|2024-07-13 16:03:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720886630000|2024-07-13 16:03:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720886650000|2024-07-13 16:04:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720886670000|2024-07-13 16:04:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1720886680000|2024-07-13 16:04:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|13
1720886690000|2024-07-13 16:04:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720886700000|2024-07-13 16:05:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720886710000|2024-07-13 16:05:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720886720000|2024-07-13 16:05:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720886730000|2024-07-13 16:05:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1720886740000|2024-07-13 16:05:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1720886750000|2024-07-13 16:05:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1720886760000|2024-07-13 16:06:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720886770000|2024-07-13 16:06:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1720886790000|2024-07-13 16:06:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720886820000|2024-07-13 16:07:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1720886830000|2024-07-13 16:07:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1720886850000|2024-07-13 16:07:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720886860000|2024-07-13 16:07:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720886870000|2024-07-13 16:07:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720886900000|2024-07-13 16:08:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720886910000|2024-07-13 16:08:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720886930000|2024-07-13 16:08:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1720886940000|2024-07-13 16:09:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1720886950000|2024-07-13 16:09:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1720886970000|2024-07-13 16:09:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1720886980000|2024-07-13 16:09:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720886990000|2024-07-13 16:09:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720887000000|2024-07-13 16:10:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720887010000|2024-07-13 16:10:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720887020000|2024-07-13 16:10:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720887030000|2024-07-13 16:10:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720887040000|2024-07-13 16:10:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720887050000|2024-07-13 16:10:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|9
1720887060000|2024-07-13 16:11:00|10.38|10.33|10.37|10.32|10.38|10.33|10.36|10.31|8
1720887070000|2024-07-13 16:11:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1720887080000|2024-07-13 16:11:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1720887100000|2024-07-13 16:11:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720887110000|2024-07-13 16:11:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|8
1720887120000|2024-07-13 16:12:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720887130000|2024-07-13 16:12:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720887140000|2024-07-13 16:12:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720887150000|2024-07-13 16:12:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|8
1720887160000|2024-07-13 16:12:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720887170000|2024-07-13 16:12:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720887180000|2024-07-13 16:13:00|10.38|10.33|10.4|10.35|10.41|10.36|10.38|10.33|15
1720887190000|2024-07-13 16:13:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720887200000|2024-07-13 16:13:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1720887210000|2024-07-13 16:13:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1720887220000|2024-07-13 16:13:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1720887230000|2024-07-13 16:13:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1720887240000|2024-07-13 16:14:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720887250000|2024-07-13 16:14:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720887270000|2024-07-13 16:14:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1720887280000|2024-07-13 16:14:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1720887290000|2024-07-13 16:14:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720887300000|2024-07-13 16:15:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720887310000|2024-07-13 16:15:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1720887320000|2024-07-13 16:15:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1720887330000|2024-07-13 16:15:30|10.38|10.33|10.36|10.31|10.38|10.33|10.36|10.31|5
1720887340000|2024-07-13 16:15:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720887350000|2024-07-13 16:15:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720887360000|2024-07-13 16:16:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720887370000|2024-07-13 16:16:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1720887390000|2024-07-13 16:16:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720887420000|2024-07-13 16:17:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720887430000|2024-07-13 16:17:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1720887450000|2024-07-13 16:17:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720887460000|2024-07-13 16:17:40|10.42|10.37|10.4|10.35|10.42|10.37|10.4|10.35|3
1720887470000|2024-07-13 16:17:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720887490000|2024-07-13 16:18:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1720887500000|2024-07-13 16:18:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1720887510000|2024-07-13 16:18:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1720887520000|2024-07-13 16:18:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720887540000|2024-07-13 16:19:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720887550000|2024-07-13 16:19:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720887560000|2024-07-13 16:19:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720887570000|2024-07-13 16:19:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720887580000|2024-07-13 16:19:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720887590000|2024-07-13 16:19:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1720887600000|2024-07-13 16:20:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720887610000|2024-07-13 16:20:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720887620000|2024-07-13 16:20:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|6
1720887630000|2024-07-13 16:20:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720887640000|2024-07-13 16:20:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720887650000|2024-07-13 16:20:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720887660000|2024-07-13 16:21:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720887680000|2024-07-13 16:21:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720887690000|2024-07-13 16:21:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|10
1720887700000|2024-07-13 16:21:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720887710000|2024-07-13 16:21:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720887720000|2024-07-13 16:22:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|9
1720887730000|2024-07-13 16:22:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720887740000|2024-07-13 16:22:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720887750000|2024-07-13 16:22:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720887780000|2024-07-13 16:23:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720887790000|2024-07-13 16:23:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720887800000|2024-07-13 16:23:20|10.35|10.3|10.36|10.31|10.37|10.32|10.35|10.3|6
1720887820000|2024-07-13 16:23:40|10.37|10.32|10.36|10.31|10.37|10.32|10.35|10.3|6
1720887830000|2024-07-13 16:23:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720887840000|2024-07-13 16:24:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1720887850000|2024-07-13 16:24:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720887860000|2024-07-13 16:24:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1720887870000|2024-07-13 16:24:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720887900000|2024-07-13 16:25:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720887910000|2024-07-13 16:25:10|10.35|10.3|10.35|10.3|10.36|10.31|10.34|10.29|7
1720887920000|2024-07-13 16:25:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720887930000|2024-07-13 16:25:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|9
1720887940000|2024-07-13 16:25:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1720887960000|2024-07-13 16:26:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720887970000|2024-07-13 16:26:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720887980000|2024-07-13 16:26:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720887990000|2024-07-13 16:26:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720888000000|2024-07-13 16:26:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720888010000|2024-07-13 16:26:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720888020000|2024-07-13 16:27:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720888030000|2024-07-13 16:27:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720888070000|2024-07-13 16:27:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720888080000|2024-07-13 16:28:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1720888090000|2024-07-13 16:28:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1720888110000|2024-07-13 16:28:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720888160000|2024-07-13 16:29:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720888170000|2024-07-13 16:29:30|10.38|10.33|10.36|10.31|10.38|10.33|10.36|10.31|3
1720888180000|2024-07-13 16:29:40|10.37|10.32|10.36|10.31|10.37|10.32|10.35|10.3|4
1720888200000|2024-07-13 16:30:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720888210000|2024-07-13 16:30:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720888220000|2024-07-13 16:30:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720888230000|2024-07-13 16:30:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720888240000|2024-07-13 16:30:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720888250000|2024-07-13 16:30:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720888260000|2024-07-13 16:31:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720888270000|2024-07-13 16:31:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1720888280000|2024-07-13 16:31:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|8
1720888290000|2024-07-13 16:31:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720888300000|2024-07-13 16:31:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1720888310000|2024-07-13 16:31:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720888320000|2024-07-13 16:32:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|11
1720888330000|2024-07-13 16:32:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1720888340000|2024-07-13 16:32:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1720888350000|2024-07-13 16:32:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720888360000|2024-07-13 16:32:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|8
1720888370000|2024-07-13 16:32:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720888380000|2024-07-13 16:33:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1720888400000|2024-07-13 16:33:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1720888410000|2024-07-13 16:33:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1720888430000|2024-07-13 16:33:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720888440000|2024-07-13 16:34:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720888450000|2024-07-13 16:34:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720888480000|2024-07-13 16:34:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1720888490000|2024-07-13 16:34:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1720888520000|2024-07-13 16:35:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720888530000|2024-07-13 16:35:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720888540000|2024-07-13 16:35:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1720888550000|2024-07-13 16:35:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720888560000|2024-07-13 16:36:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1720888600000|2024-07-13 16:36:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1720888610000|2024-07-13 16:36:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720888620000|2024-07-13 16:37:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|9
1720888630000|2024-07-13 16:37:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720888650000|2024-07-13 16:37:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720888670000|2024-07-13 16:37:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720888680000|2024-07-13 16:38:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720888690000|2024-07-13 16:38:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720888710000|2024-07-13 16:38:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720888740000|2024-07-13 16:39:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720888820000|2024-07-13 16:40:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720888860000|2024-07-13 16:41:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720888870000|2024-07-13 16:41:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720888880000|2024-07-13 16:41:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720888890000|2024-07-13 16:41:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1720888910000|2024-07-13 16:41:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720888920000|2024-07-13 16:42:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720888930000|2024-07-13 16:42:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720888950000|2024-07-13 16:42:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720888960000|2024-07-13 16:42:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720888970000|2024-07-13 16:42:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720888980000|2024-07-13 16:43:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1720889040000|2024-07-13 16:44:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1720889070000|2024-07-13 16:44:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720889080000|2024-07-13 16:44:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720889090000|2024-07-13 16:44:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720889120000|2024-07-13 16:45:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720889130000|2024-07-13 16:45:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720889140000|2024-07-13 16:45:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720889150000|2024-07-13 16:45:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720889190000|2024-07-13 16:46:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720889260000|2024-07-13 16:47:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720889270000|2024-07-13 16:47:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720889320000|2024-07-13 16:48:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720889340000|2024-07-13 16:49:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720889350000|2024-07-13 16:49:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720889360000|2024-07-13 16:49:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720889380000|2024-07-13 16:49:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720889420000|2024-07-13 16:50:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720889430000|2024-07-13 16:50:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1720889440000|2024-07-13 16:50:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|9
1720889460000|2024-07-13 16:51:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720889560000|2024-07-13 16:52:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720889580000|2024-07-13 16:53:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720889620000|2024-07-13 16:53:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720889640000|2024-07-13 16:54:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720889660000|2024-07-13 16:54:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720889670000|2024-07-13 16:54:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720889710000|2024-07-13 16:55:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720889730000|2024-07-13 16:55:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720889750000|2024-07-13 16:55:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720889780000|2024-07-13 16:56:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720889810000|2024-07-13 16:56:50|10.35|10.3|10.36|10.31|10.37|10.32|10.35|10.3|8
1720889850000|2024-07-13 16:57:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720889870000|2024-07-13 16:57:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720889990000|2024-07-13 16:59:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720890010000|2024-07-13 17:00:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720890020000|2024-07-13 17:00:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720890040000|2024-07-13 17:00:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720890050000|2024-07-13 17:00:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720890060000|2024-07-13 17:01:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720890100000|2024-07-13 17:01:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720890110000|2024-07-13 17:01:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720890140000|2024-07-13 17:02:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720890160000|2024-07-13 17:02:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720890170000|2024-07-13 17:02:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720890180000|2024-07-13 17:03:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1720890200000|2024-07-13 17:03:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1720890220000|2024-07-13 17:03:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720890230000|2024-07-13 17:03:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1720890240000|2024-07-13 17:04:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720890270000|2024-07-13 17:04:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720890290000|2024-07-13 17:04:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720890300000|2024-07-13 17:05:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720890310000|2024-07-13 17:05:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720890340000|2024-07-13 17:05:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720890360000|2024-07-13 17:06:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720890400000|2024-07-13 17:06:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720890430000|2024-07-13 17:07:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720890510000|2024-07-13 17:08:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720890540000|2024-07-13 17:09:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720890550000|2024-07-13 17:09:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720890560000|2024-07-13 17:09:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720890590000|2024-07-13 17:09:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720890640000|2024-07-13 17:10:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720890680000|2024-07-13 17:11:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720890700000|2024-07-13 17:11:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720890720000|2024-07-13 17:12:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720890730000|2024-07-13 17:12:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720890750000|2024-07-13 17:12:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|8
1720890760000|2024-07-13 17:12:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720890770000|2024-07-13 17:12:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720890810000|2024-07-13 17:13:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720890870000|2024-07-13 17:14:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720890880000|2024-07-13 17:14:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720890900000|2024-07-13 17:15:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720890910000|2024-07-13 17:15:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720890930000|2024-07-13 17:15:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720890940000|2024-07-13 17:15:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720890950000|2024-07-13 17:15:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720890970000|2024-07-13 17:16:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720890980000|2024-07-13 17:16:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720891010000|2024-07-13 17:16:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720891070000|2024-07-13 17:17:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720891090000|2024-07-13 17:18:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720891100000|2024-07-13 17:18:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720891190000|2024-07-13 17:19:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720891210000|2024-07-13 17:20:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720891240000|2024-07-13 17:20:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720891270000|2024-07-13 17:21:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720891290000|2024-07-13 17:21:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720891370000|2024-07-13 17:22:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720891500000|2024-07-13 17:25:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720891510000|2024-07-13 17:25:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720891520000|2024-07-13 17:25:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720891530000|2024-07-13 17:25:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720891550000|2024-07-13 17:25:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1720891580000|2024-07-13 17:26:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720891610000|2024-07-13 17:26:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1720891690000|2024-07-13 17:28:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720891700000|2024-07-13 17:28:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1720891720000|2024-07-13 17:28:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720891750000|2024-07-13 17:29:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1720891820000|2024-07-13 17:30:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720891900000|2024-07-13 17:31:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720891910000|2024-07-13 17:31:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720891920000|2024-07-13 17:32:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1720891930000|2024-07-13 17:32:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1720891940000|2024-07-13 17:32:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720891950000|2024-07-13 17:32:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1720891970000|2024-07-13 17:32:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1720891980000|2024-07-13 17:33:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720892010000|2024-07-13 17:33:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720892050000|2024-07-13 17:34:10|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1720892070000|2024-07-13 17:34:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720892090000|2024-07-13 17:34:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720892100000|2024-07-13 17:35:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720892110000|2024-07-13 17:35:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720892130000|2024-07-13 17:35:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720892140000|2024-07-13 17:35:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720892160000|2024-07-13 17:36:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720892170000|2024-07-13 17:36:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720892190000|2024-07-13 17:36:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720892200000|2024-07-13 17:36:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720892210000|2024-07-13 17:36:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720892230000|2024-07-13 17:37:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1720892240000|2024-07-13 17:37:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720892250000|2024-07-13 17:37:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1720892280000|2024-07-13 17:38:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720892290000|2024-07-13 17:38:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720892300000|2024-07-13 17:38:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720892310000|2024-07-13 17:38:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720892320000|2024-07-13 17:38:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1720892350000|2024-07-13 17:39:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720892370000|2024-07-13 17:39:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720892380000|2024-07-13 17:39:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720892390000|2024-07-13 17:39:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|10
1720892400000|2024-07-13 17:40:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720892410000|2024-07-13 17:40:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|10
1720892420000|2024-07-13 17:40:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720892430000|2024-07-13 17:40:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720892450000|2024-07-13 17:40:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720892460000|2024-07-13 17:41:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720892470000|2024-07-13 17:41:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720892480000|2024-07-13 17:41:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1720892490000|2024-07-13 17:41:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720892520000|2024-07-13 17:42:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720892530000|2024-07-13 17:42:10|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|7
1720892550000|2024-07-13 17:42:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720892560000|2024-07-13 17:42:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720892600000|2024-07-13 17:43:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720892610000|2024-07-13 17:43:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720892630000|2024-07-13 17:43:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720892660000|2024-07-13 17:44:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720892680000|2024-07-13 17:44:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720892690000|2024-07-13 17:44:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720892700000|2024-07-13 17:45:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720892710000|2024-07-13 17:45:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720892730000|2024-07-13 17:45:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720892740000|2024-07-13 17:45:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720892750000|2024-07-13 17:45:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720892760000|2024-07-13 17:46:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720892770000|2024-07-13 17:46:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|9
1720892790000|2024-07-13 17:46:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1720892800000|2024-07-13 17:46:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720892810000|2024-07-13 17:46:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720892820000|2024-07-13 17:47:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720892830000|2024-07-13 17:47:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720892880000|2024-07-13 17:48:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1720892890000|2024-07-13 17:48:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720892900000|2024-07-13 17:48:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720892910000|2024-07-13 17:48:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720892920000|2024-07-13 17:48:40|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|6
1720892930000|2024-07-13 17:48:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720892940000|2024-07-13 17:49:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720892950000|2024-07-13 17:49:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|10
1720892970000|2024-07-13 17:49:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720893000000|2024-07-13 17:50:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720893010000|2024-07-13 17:50:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1720893020000|2024-07-13 17:50:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1720893030000|2024-07-13 17:50:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720893060000|2024-07-13 17:51:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720893150000|2024-07-13 17:52:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1720893200000|2024-07-13 17:53:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1720893230000|2024-07-13 17:53:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720893240000|2024-07-13 17:54:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1720893250000|2024-07-13 17:54:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720893260000|2024-07-13 17:54:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720893300000|2024-07-13 17:55:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720893310000|2024-07-13 17:55:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720893320000|2024-07-13 17:55:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720893330000|2024-07-13 17:55:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720893370000|2024-07-13 17:56:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720893410000|2024-07-13 17:56:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720893420000|2024-07-13 17:57:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1720893460000|2024-07-13 17:57:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720893470000|2024-07-13 17:57:50|10.39|10.34|10.37|10.32|10.39|10.34|10.37|10.32|3
1720893480000|2024-07-13 17:58:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720893490000|2024-07-13 17:58:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720893500000|2024-07-13 17:58:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|7
1720893600000|2024-07-13 18:00:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720893610000|2024-07-13 18:00:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1720893620000|2024-07-13 18:00:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720893630000|2024-07-13 18:00:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720893650000|2024-07-13 18:00:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720893660000|2024-07-13 18:01:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1720893670000|2024-07-13 18:01:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720893690000|2024-07-13 18:01:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1720893700000|2024-07-13 18:01:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1720893710000|2024-07-13 18:01:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720893720000|2024-07-13 18:02:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1720893730000|2024-07-13 18:02:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720893740000|2024-07-13 18:02:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1720893750000|2024-07-13 18:02:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1720893760000|2024-07-13 18:02:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|13
1720893770000|2024-07-13 18:02:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1720893800000|2024-07-13 18:03:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720893810000|2024-07-13 18:03:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|8
1720893820000|2024-07-13 18:03:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720893840000|2024-07-13 18:04:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1720893860000|2024-07-13 18:04:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1720893870000|2024-07-13 18:04:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|6
1720893890000|2024-07-13 18:04:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720893900000|2024-07-13 18:05:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1720893920000|2024-07-13 18:05:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1720893930000|2024-07-13 18:05:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720893960000|2024-07-13 18:06:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1720893970000|2024-07-13 18:06:10|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1720893980000|2024-07-13 18:06:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1720893990000|2024-07-13 18:06:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1720894000000|2024-07-13 18:06:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1720894010000|2024-07-13 18:06:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1720894020000|2024-07-13 18:07:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1720894030000|2024-07-13 18:07:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1720894050000|2024-07-13 18:07:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1720894060000|2024-07-13 18:07:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1720894070000|2024-07-13 18:07:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1720894080000|2024-07-13 18:08:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720894090000|2024-07-13 18:08:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1720894100000|2024-07-13 18:08:20|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1720894130000|2024-07-13 18:08:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1720894150000|2024-07-13 18:09:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720894170000|2024-07-13 18:09:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1720894270000|2024-07-13 18:11:10|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1720894290000|2024-07-13 18:11:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720894300000|2024-07-13 18:11:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1720894310000|2024-07-13 18:11:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720894320000|2024-07-13 18:12:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720894330000|2024-07-13 18:12:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720894340000|2024-07-13 18:12:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1720894370000|2024-07-13 18:12:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1720894390000|2024-07-13 18:13:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720894410000|2024-07-13 18:13:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|8
1720894420000|2024-07-13 18:13:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|7
1720894520000|2024-07-13 18:15:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720894530000|2024-07-13 18:15:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720894570000|2024-07-13 18:16:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720894580000|2024-07-13 18:16:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720894600000|2024-07-13 18:16:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720894620000|2024-07-13 18:17:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1720894630000|2024-07-13 18:17:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720894640000|2024-07-13 18:17:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720894670000|2024-07-13 18:17:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1720894680000|2024-07-13 18:18:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720894690000|2024-07-13 18:18:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1720894700000|2024-07-13 18:18:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720894710000|2024-07-13 18:18:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720894740000|2024-07-13 18:19:00|10.37|10.32|10.39|10.34|10.39|10.34|10.37|10.32|5
1720894750000|2024-07-13 18:19:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1720894760000|2024-07-13 18:19:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720894840000|2024-07-13 18:20:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720894850000|2024-07-13 18:20:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720894920000|2024-07-13 18:22:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720894930000|2024-07-13 18:22:10|10.39|10.34|10.37|10.32|10.39|10.34|10.37|10.32|3
1720894940000|2024-07-13 18:22:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720894960000|2024-07-13 18:22:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895060000|2024-07-13 18:24:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720895080000|2024-07-13 18:24:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895110000|2024-07-13 18:25:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1720895120000|2024-07-13 18:25:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720895150000|2024-07-13 18:25:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720895180000|2024-07-13 18:26:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895190000|2024-07-13 18:26:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720895200000|2024-07-13 18:26:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895220000|2024-07-13 18:27:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720895230000|2024-07-13 18:27:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895250000|2024-07-13 18:27:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720895260000|2024-07-13 18:27:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895270000|2024-07-13 18:27:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720895300000|2024-07-13 18:28:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720895310000|2024-07-13 18:28:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720895320000|2024-07-13 18:28:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895340000|2024-07-13 18:29:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720895350000|2024-07-13 18:29:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720895370000|2024-07-13 18:29:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720895380000|2024-07-13 18:29:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720895470000|2024-07-13 18:31:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895490000|2024-07-13 18:31:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720895540000|2024-07-13 18:32:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720895550000|2024-07-13 18:32:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720895560000|2024-07-13 18:32:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720895580000|2024-07-13 18:33:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1720895590000|2024-07-13 18:33:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895600000|2024-07-13 18:33:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720895630000|2024-07-13 18:33:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720895680000|2024-07-13 18:34:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1720895690000|2024-07-13 18:34:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895710000|2024-07-13 18:35:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720895720000|2024-07-13 18:35:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720895730000|2024-07-13 18:35:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895740000|2024-07-13 18:35:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720895750000|2024-07-13 18:35:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720895760000|2024-07-13 18:36:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1720895830000|2024-07-13 18:37:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720895850000|2024-07-13 18:37:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720895860000|2024-07-13 18:37:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720895880000|2024-07-13 18:38:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720895890000|2024-07-13 18:38:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1720895900000|2024-07-13 18:38:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|12
1720895910000|2024-07-13 18:38:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720895920000|2024-07-13 18:38:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1720895930000|2024-07-13 18:38:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720895940000|2024-07-13 18:39:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720895950000|2024-07-13 18:39:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720895960000|2024-07-13 18:39:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720895970000|2024-07-13 18:39:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1720895980000|2024-07-13 18:39:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720896000000|2024-07-13 18:40:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720896050000|2024-07-13 18:40:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720896150000|2024-07-13 18:42:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720896170000|2024-07-13 18:42:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720896200000|2024-07-13 18:43:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1720896210000|2024-07-13 18:43:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720896220000|2024-07-13 18:43:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720896340000|2024-07-13 18:45:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720896350000|2024-07-13 18:45:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720896450000|2024-07-13 18:47:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|7
1720896460000|2024-07-13 18:47:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720896480000|2024-07-13 18:48:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720896490000|2024-07-13 18:48:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1720896500000|2024-07-13 18:48:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1720896530000|2024-07-13 18:48:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720896540000|2024-07-13 18:49:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|9
1720896590000|2024-07-13 18:49:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720896640000|2024-07-13 18:50:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720896650000|2024-07-13 18:50:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720896690000|2024-07-13 18:51:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720896700000|2024-07-13 18:51:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720896720000|2024-07-13 18:52:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720896740000|2024-07-13 18:52:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720896780000|2024-07-13 18:53:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1720896790000|2024-07-13 18:53:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1720896800000|2024-07-13 18:53:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|8
1720896820000|2024-07-13 18:53:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720896840000|2024-07-13 18:54:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720896850000|2024-07-13 18:54:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720896860000|2024-07-13 18:54:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720896870000|2024-07-13 18:54:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720896880000|2024-07-13 18:54:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720896890000|2024-07-13 18:54:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|6
1720896900000|2024-07-13 18:55:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720896930000|2024-07-13 18:55:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720896950000|2024-07-13 18:55:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720897000000|2024-07-13 18:56:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720897010000|2024-07-13 18:56:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720897020000|2024-07-13 18:57:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720897030000|2024-07-13 18:57:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1720897060000|2024-07-13 18:57:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720897070000|2024-07-13 18:57:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1720897120000|2024-07-13 18:58:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720897130000|2024-07-13 18:58:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720897240000|2024-07-13 19:00:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720897270000|2024-07-13 19:01:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720897290000|2024-07-13 19:01:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1720897330000|2024-07-13 19:02:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720897360000|2024-07-13 19:02:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720897390000|2024-07-13 19:03:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720897410000|2024-07-13 19:03:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720897420000|2024-07-13 19:03:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720897430000|2024-07-13 19:03:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720897460000|2024-07-13 19:04:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720897470000|2024-07-13 19:04:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720897500000|2024-07-13 19:05:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720897510000|2024-07-13 19:05:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720897520000|2024-07-13 19:05:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720897530000|2024-07-13 19:05:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1720897540000|2024-07-13 19:05:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720897560000|2024-07-13 19:06:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720897570000|2024-07-13 19:06:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1720897580000|2024-07-13 19:06:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720897590000|2024-07-13 19:06:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720897600000|2024-07-13 19:06:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720897610000|2024-07-13 19:06:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1720897620000|2024-07-13 19:07:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720897630000|2024-07-13 19:07:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720897640000|2024-07-13 19:07:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|8
1720897650000|2024-07-13 19:07:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1720897670000|2024-07-13 19:07:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720897680000|2024-07-13 19:08:00|10.43|10.38|10.45|10.4|10.45|10.4|10.43|10.38|3
1720897690000|2024-07-13 19:08:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720897730000|2024-07-13 19:08:50|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720897740000|2024-07-13 19:09:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1720897750000|2024-07-13 19:09:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1720897760000|2024-07-13 19:09:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720897770000|2024-07-13 19:09:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720897780000|2024-07-13 19:09:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1720897800000|2024-07-13 19:10:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1720897820000|2024-07-13 19:10:20|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720897830000|2024-07-13 19:10:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720897840000|2024-07-13 19:10:40|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1720897860000|2024-07-13 19:11:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1720897880000|2024-07-13 19:11:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720897890000|2024-07-13 19:11:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1720897910000|2024-07-13 19:11:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720897920000|2024-07-13 19:12:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720897940000|2024-07-13 19:12:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720897950000|2024-07-13 19:12:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720897960000|2024-07-13 19:12:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1720897980000|2024-07-13 19:13:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720897990000|2024-07-13 19:13:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720898000000|2024-07-13 19:13:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720898010000|2024-07-13 19:13:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720898020000|2024-07-13 19:13:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1720898030000|2024-07-13 19:13:50|10.46|10.41|10.45|10.4|10.47|10.42|10.45|10.4|4
1720898040000|2024-07-13 19:14:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1720898100000|2024-07-13 19:15:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1720898110000|2024-07-13 19:15:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720898130000|2024-07-13 19:15:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720898160000|2024-07-13 19:16:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720898170000|2024-07-13 19:16:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1720898190000|2024-07-13 19:16:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720898220000|2024-07-13 19:17:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720898230000|2024-07-13 19:17:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1720898270000|2024-07-13 19:17:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720898300000|2024-07-13 19:18:20|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720898330000|2024-07-13 19:18:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720898350000|2024-07-13 19:19:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720898360000|2024-07-13 19:19:20|10.44|10.39|10.46|10.41|10.46|10.41|10.44|10.39|3
1720898390000|2024-07-13 19:19:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720898400000|2024-07-13 19:20:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720898420000|2024-07-13 19:20:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720898440000|2024-07-13 19:20:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720898450000|2024-07-13 19:20:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720898490000|2024-07-13 19:21:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720898500000|2024-07-13 19:21:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720898510000|2024-07-13 19:21:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720898520000|2024-07-13 19:22:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720898560000|2024-07-13 19:22:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720898570000|2024-07-13 19:22:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1720898670000|2024-07-13 19:24:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720898700000|2024-07-13 19:25:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720898710000|2024-07-13 19:25:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1720898730000|2024-07-13 19:25:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720898740000|2024-07-13 19:25:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720898780000|2024-07-13 19:26:20|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720898840000|2024-07-13 19:27:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720898850000|2024-07-13 19:27:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1720898870000|2024-07-13 19:27:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720898880000|2024-07-13 19:28:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1720898890000|2024-07-13 19:28:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1720898900000|2024-07-13 19:28:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1720898920000|2024-07-13 19:28:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720898930000|2024-07-13 19:28:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720898950000|2024-07-13 19:29:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1720898960000|2024-07-13 19:29:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720898990000|2024-07-13 19:29:50|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720899000000|2024-07-13 19:30:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|8
1720899030000|2024-07-13 19:30:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720899040000|2024-07-13 19:30:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720899070000|2024-07-13 19:31:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720899080000|2024-07-13 19:31:20|10.47|10.42|10.49|10.44|10.49|10.44|10.47|10.42|3
1720899100000|2024-07-13 19:31:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720899110000|2024-07-13 19:31:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1720899120000|2024-07-13 19:32:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1720899150000|2024-07-13 19:32:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1720899180000|2024-07-13 19:33:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1720899190000|2024-07-13 19:33:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720899210000|2024-07-13 19:33:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720899220000|2024-07-13 19:33:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720899230000|2024-07-13 19:33:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720899240000|2024-07-13 19:34:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720899250000|2024-07-13 19:34:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1720899260000|2024-07-13 19:34:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720899270000|2024-07-13 19:34:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720899280000|2024-07-13 19:34:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1720899290000|2024-07-13 19:34:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720899310000|2024-07-13 19:35:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1720899320000|2024-07-13 19:35:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720899330000|2024-07-13 19:35:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720899340000|2024-07-13 19:35:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720899440000|2024-07-13 19:37:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1720899510000|2024-07-13 19:38:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720899520000|2024-07-13 19:38:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720899550000|2024-07-13 19:39:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720899580000|2024-07-13 19:39:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720899590000|2024-07-13 19:39:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720899600000|2024-07-13 19:40:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720899630000|2024-07-13 19:40:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720899670000|2024-07-13 19:41:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720899690000|2024-07-13 19:41:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720899700000|2024-07-13 19:41:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720899710000|2024-07-13 19:41:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720899720000|2024-07-13 19:42:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720899730000|2024-07-13 19:42:10|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|5
1720899740000|2024-07-13 19:42:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720899770000|2024-07-13 19:42:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1720899790000|2024-07-13 19:43:10|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|7
1720899800000|2024-07-13 19:43:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1720899810000|2024-07-13 19:43:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1720899820000|2024-07-13 19:43:40|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1720899830000|2024-07-13 19:43:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720899840000|2024-07-13 19:44:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720899870000|2024-07-13 19:44:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720899880000|2024-07-13 19:44:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720899890000|2024-07-13 19:44:50|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1720899900000|2024-07-13 19:45:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|5
1720899930000|2024-07-13 19:45:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|6
1720899960000|2024-07-13 19:46:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720899980000|2024-07-13 19:46:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720899990000|2024-07-13 19:46:30|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1720900030000|2024-07-13 19:47:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1720900040000|2024-07-13 19:47:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1720900050000|2024-07-13 19:47:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720900060000|2024-07-13 19:47:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720900080000|2024-07-13 19:48:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1720900160000|2024-07-13 19:49:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1720900180000|2024-07-13 19:49:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720900200000|2024-07-13 19:50:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720900210000|2024-07-13 19:50:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1720900240000|2024-07-13 19:50:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|6
1720900250000|2024-07-13 19:50:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720900270000|2024-07-13 19:51:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720900280000|2024-07-13 19:51:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720900290000|2024-07-13 19:51:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720900300000|2024-07-13 19:51:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720900310000|2024-07-13 19:51:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720900320000|2024-07-13 19:52:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1720900330000|2024-07-13 19:52:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1720900340000|2024-07-13 19:52:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1720900360000|2024-07-13 19:52:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720900370000|2024-07-13 19:52:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720900380000|2024-07-13 19:53:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720900390000|2024-07-13 19:53:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720900420000|2024-07-13 19:53:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720900430000|2024-07-13 19:53:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720900440000|2024-07-13 19:54:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1720900450000|2024-07-13 19:54:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720900460000|2024-07-13 19:54:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720900470000|2024-07-13 19:54:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|6
1720900480000|2024-07-13 19:54:40|10.59|10.54|10.59|10.54|10.6|10.55|10.58|10.53|5
1720900490000|2024-07-13 19:54:50|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|7
1720900500000|2024-07-13 19:55:00|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1720900510000|2024-07-13 19:55:10|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1720900530000|2024-07-13 19:55:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720900540000|2024-07-13 19:55:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720900550000|2024-07-13 19:55:50|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|9
1720900560000|2024-07-13 19:56:00|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|5
1720900570000|2024-07-13 19:56:10|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|6
1720900580000|2024-07-13 19:56:20|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1720900590000|2024-07-13 19:56:30|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1720900600000|2024-07-13 19:56:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1720900610000|2024-07-13 19:56:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720900620000|2024-07-13 19:57:00|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1720900630000|2024-07-13 19:57:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720900640000|2024-07-13 19:57:20|10.64|10.59|10.62|10.57|10.64|10.59|10.62|10.57|11
1720900650000|2024-07-13 19:57:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720900660000|2024-07-13 19:57:40|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|6
1720900670000|2024-07-13 19:57:50|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1720900680000|2024-07-13 19:58:00|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1720900690000|2024-07-13 19:58:10|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|5
1720900700000|2024-07-13 19:58:20|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1720900710000|2024-07-13 19:58:30|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|11
1720900720000|2024-07-13 19:58:40|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1720900730000|2024-07-13 19:58:50|10.62|10.57|10.63|10.58|10.64|10.59|10.62|10.57|8
1720900740000|2024-07-13 19:59:00|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1720900750000|2024-07-13 19:59:10|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|6
1720900760000|2024-07-13 19:59:20|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|5
1720900770000|2024-07-13 19:59:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|6
1720900780000|2024-07-13 19:59:40|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1720900790000|2024-07-13 19:59:50|10.6|10.55|10.6|10.55|10.61|10.56|10.59|10.54|11
1720900800000|2024-07-13 20:00:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|6
1720900810000|2024-07-13 20:00:10|10.59|10.54|10.57|10.52|10.59|10.54|10.57|10.52|9
1720900820000|2024-07-13 20:00:20|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|13
1720900830000|2024-07-13 20:00:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|7
1720900840000|2024-07-13 20:00:40|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1720900850000|2024-07-13 20:00:50|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1720900860000|2024-07-13 20:01:00|10.56|10.51|10.53|10.48|10.56|10.51|10.53|10.48|6
1720900870000|2024-07-13 20:01:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|10
1720900880000|2024-07-13 20:01:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1720900890000|2024-07-13 20:01:30|10.52|10.47|10.52|10.47|10.53|10.48|10.51|10.46|5
1720900900000|2024-07-13 20:01:40|10.53|10.48|10.54|10.49|10.54|10.49|10.52|10.47|6
1720900910000|2024-07-13 20:01:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1720900920000|2024-07-13 20:02:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1720900930000|2024-07-13 20:02:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1720900940000|2024-07-13 20:02:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1720900950000|2024-07-13 20:02:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720900960000|2024-07-13 20:02:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|6
1720900970000|2024-07-13 20:02:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720900980000|2024-07-13 20:03:00|10.52|10.47|10.52|10.47|10.52|10.47|10.5|10.45|7
1720900990000|2024-07-13 20:03:10|10.51|10.46|10.53|10.48|10.53|10.48|10.51|10.46|7
1720901020000|2024-07-13 20:03:40|10.52|10.47|10.53|10.48|10.54|10.49|10.52|10.47|4
1720901050000|2024-07-13 20:04:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720901060000|2024-07-13 20:04:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720901070000|2024-07-13 20:04:30|10.51|10.46|10.53|10.48|10.53|10.48|10.51|10.46|5
1720901080000|2024-07-13 20:04:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|8
1720901090000|2024-07-13 20:04:50|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1720901100000|2024-07-13 20:05:00|10.53|10.48|10.51|10.46|10.53|10.48|10.51|10.46|7
1720901110000|2024-07-13 20:05:10|10.5|10.45|10.49|10.44|10.51|10.46|10.49|10.44|10
1720901120000|2024-07-13 20:05:20|10.5|10.45|10.51|10.46|10.51|10.46|10.49|10.44|4
1720901130000|2024-07-13 20:05:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1720901140000|2024-07-13 20:05:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1720901150000|2024-07-13 20:05:50|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|5
1720901160000|2024-07-13 20:06:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720901170000|2024-07-13 20:06:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1720901190000|2024-07-13 20:06:30|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1720901200000|2024-07-13 20:06:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1720901210000|2024-07-13 20:06:50|10.49|10.44|10.49|10.44|10.5|10.45|10.48|10.43|5
1720901220000|2024-07-13 20:07:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720901230000|2024-07-13 20:07:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720901250000|2024-07-13 20:07:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720901260000|2024-07-13 20:07:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|8
1720901270000|2024-07-13 20:07:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1720901280000|2024-07-13 20:08:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1720901290000|2024-07-13 20:08:10|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1720901300000|2024-07-13 20:08:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720901310000|2024-07-13 20:08:30|10.47|10.42|10.48|10.43|10.49|10.44|10.47|10.42|12
1720901320000|2024-07-13 20:08:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720901330000|2024-07-13 20:08:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1720901340000|2024-07-13 20:09:00|10.47|10.42|10.48|10.43|10.49|10.44|10.47|10.42|6
1720901350000|2024-07-13 20:09:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720901360000|2024-07-13 20:09:20|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1720901370000|2024-07-13 20:09:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1720901380000|2024-07-13 20:09:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720901390000|2024-07-13 20:09:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720901400000|2024-07-13 20:10:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720901420000|2024-07-13 20:10:20|10.51|10.46|10.52|10.47|10.52|10.47|10.5|10.45|4
1720901430000|2024-07-13 20:10:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720901450000|2024-07-13 20:10:50|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1720901460000|2024-07-13 20:11:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1720901480000|2024-07-13 20:11:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720901490000|2024-07-13 20:11:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1720901500000|2024-07-13 20:11:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720901510000|2024-07-13 20:11:50|10.52|10.47|10.51|10.46|10.53|10.48|10.51|10.46|4
1720901520000|2024-07-13 20:12:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1720901530000|2024-07-13 20:12:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720901540000|2024-07-13 20:12:20|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1720901550000|2024-07-13 20:12:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720901570000|2024-07-13 20:12:50|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|7
1720901580000|2024-07-13 20:13:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720901590000|2024-07-13 20:13:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720901600000|2024-07-13 20:13:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720901610000|2024-07-13 20:13:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1720901630000|2024-07-13 20:13:50|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1720901640000|2024-07-13 20:14:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1720901650000|2024-07-13 20:14:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720901660000|2024-07-13 20:14:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1720901670000|2024-07-13 20:14:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1720901680000|2024-07-13 20:14:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1720901700000|2024-07-13 20:15:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1720901710000|2024-07-13 20:15:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720901720000|2024-07-13 20:15:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1720901750000|2024-07-13 20:15:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1720901760000|2024-07-13 20:16:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1720901770000|2024-07-13 20:16:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720901790000|2024-07-13 20:16:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720901800000|2024-07-13 20:16:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720901870000|2024-07-13 20:17:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720901880000|2024-07-13 20:18:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720901890000|2024-07-13 20:18:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720901900000|2024-07-13 20:18:20|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720901910000|2024-07-13 20:18:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720901920000|2024-07-13 20:18:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1720901930000|2024-07-13 20:18:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1720901940000|2024-07-13 20:19:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|12
1720901950000|2024-07-13 20:19:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720901960000|2024-07-13 20:19:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720901980000|2024-07-13 20:19:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720901990000|2024-07-13 20:19:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1720902000000|2024-07-13 20:20:00|10.45|10.4|10.45|10.4|10.46|10.41|10.44|10.39|5
1720902010000|2024-07-13 20:20:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|9
1720902020000|2024-07-13 20:20:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1720902030000|2024-07-13 20:20:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720902050000|2024-07-13 20:20:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720902060000|2024-07-13 20:21:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1720902100000|2024-07-13 20:21:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720902130000|2024-07-13 20:22:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1720902140000|2024-07-13 20:22:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1720902180000|2024-07-13 20:23:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720902210000|2024-07-13 20:23:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1720902250000|2024-07-13 20:24:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720902260000|2024-07-13 20:24:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720902270000|2024-07-13 20:24:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720902290000|2024-07-13 20:24:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720902340000|2024-07-13 20:25:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1720902350000|2024-07-13 20:25:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720902360000|2024-07-13 20:26:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720902380000|2024-07-13 20:26:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720902390000|2024-07-13 20:26:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720902400000|2024-07-13 20:26:40|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720902420000|2024-07-13 20:27:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720902430000|2024-07-13 20:27:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720902440000|2024-07-13 20:27:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1720902530000|2024-07-13 20:28:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720902540000|2024-07-13 20:29:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720902550000|2024-07-13 20:29:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720902570000|2024-07-13 20:29:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720902580000|2024-07-13 20:29:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1720902610000|2024-07-13 20:30:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1720902620000|2024-07-13 20:30:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720902630000|2024-07-13 20:30:30|10.46|10.41|10.44|10.39|10.46|10.41|10.44|10.39|3
1720902640000|2024-07-13 20:30:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1720902650000|2024-07-13 20:30:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720902660000|2024-07-13 20:31:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1720902670000|2024-07-13 20:31:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720902680000|2024-07-13 20:31:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1720902690000|2024-07-13 20:31:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720902720000|2024-07-13 20:32:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720902730000|2024-07-13 20:32:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720902740000|2024-07-13 20:32:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1720902750000|2024-07-13 20:32:30|10.39|10.34|10.41|10.36|10.41|10.36|10.39|10.34|3
1720902770000|2024-07-13 20:32:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1720902790000|2024-07-13 20:33:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1720902800000|2024-07-13 20:33:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720902820000|2024-07-13 20:33:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1720902830000|2024-07-13 20:33:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720902840000|2024-07-13 20:34:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720902850000|2024-07-13 20:34:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1720902870000|2024-07-13 20:34:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1720902890000|2024-07-13 20:34:50|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1720902900000|2024-07-13 20:35:00|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1720902920000|2024-07-13 20:35:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720902940000|2024-07-13 20:35:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1720902950000|2024-07-13 20:35:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720902960000|2024-07-13 20:36:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1720902970000|2024-07-13 20:36:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1720903000000|2024-07-13 20:36:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1720903010000|2024-07-13 20:36:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720903020000|2024-07-13 20:37:00|10.43|10.38|10.44|10.39|10.45|10.4|10.43|10.38|4
1720903040000|2024-07-13 20:37:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720903050000|2024-07-13 20:37:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1720903080000|2024-07-13 20:38:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1720903090000|2024-07-13 20:38:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1720903110000|2024-07-13 20:38:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1720903120000|2024-07-13 20:38:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1720903160000|2024-07-13 20:39:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720903170000|2024-07-13 20:39:30|10.45|10.4|10.44|10.39|10.46|10.41|10.44|10.39|6
1720903180000|2024-07-13 20:39:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720903190000|2024-07-13 20:39:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720903200000|2024-07-13 20:40:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720903210000|2024-07-13 20:40:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720903240000|2024-07-13 20:40:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1720903250000|2024-07-13 20:40:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1720903260000|2024-07-13 20:41:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720903270000|2024-07-13 20:41:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1720903280000|2024-07-13 20:41:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720903290000|2024-07-13 20:41:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720903320000|2024-07-13 20:42:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720903330000|2024-07-13 20:42:10|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1720903360000|2024-07-13 20:42:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720903380000|2024-07-13 20:43:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720903390000|2024-07-13 20:43:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720903400000|2024-07-13 20:43:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720903410000|2024-07-13 20:43:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720903420000|2024-07-13 20:43:40|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1720903430000|2024-07-13 20:43:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720903450000|2024-07-13 20:44:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1720903500000|2024-07-13 20:45:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720903510000|2024-07-13 20:45:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1720903540000|2024-07-13 20:45:40|10.46|10.41|10.46|10.41|10.47|10.42|10.45|10.4|7
1720903550000|2024-07-13 20:45:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720903560000|2024-07-13 20:46:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720903570000|2024-07-13 20:46:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720903580000|2024-07-13 20:46:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720903590000|2024-07-13 20:46:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1720903610000|2024-07-13 20:46:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720903620000|2024-07-13 20:47:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720903630000|2024-07-13 20:47:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720903640000|2024-07-13 20:47:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1720903650000|2024-07-13 20:47:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720903660000|2024-07-13 20:47:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|10
1720903690000|2024-07-13 20:48:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720903700000|2024-07-13 20:48:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720903720000|2024-07-13 20:48:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1720903730000|2024-07-13 20:48:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720903740000|2024-07-13 20:49:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1720903750000|2024-07-13 20:49:10|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|7
1720903760000|2024-07-13 20:49:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720903790000|2024-07-13 20:49:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1720903800000|2024-07-13 20:50:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|11
1720903810000|2024-07-13 20:50:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720903820000|2024-07-13 20:50:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720903830000|2024-07-13 20:50:30|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1720903840000|2024-07-13 20:50:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720903850000|2024-07-13 20:50:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1720903860000|2024-07-13 20:51:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720903900000|2024-07-13 20:51:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720903910000|2024-07-13 20:51:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1720903930000|2024-07-13 20:52:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720903950000|2024-07-13 20:52:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720903960000|2024-07-13 20:52:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1720903970000|2024-07-13 20:52:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720904000000|2024-07-13 20:53:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720904010000|2024-07-13 20:53:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720904020000|2024-07-13 20:53:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720904030000|2024-07-13 20:53:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720904040000|2024-07-13 20:54:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1720904050000|2024-07-13 20:54:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720904070000|2024-07-13 20:54:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720904120000|2024-07-13 20:55:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1720904130000|2024-07-13 20:55:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720904140000|2024-07-13 20:55:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720904150000|2024-07-13 20:55:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720904160000|2024-07-13 20:56:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720904220000|2024-07-13 20:57:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720904230000|2024-07-13 20:57:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720904250000|2024-07-13 20:57:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1720904270000|2024-07-13 20:57:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720904280000|2024-07-13 20:58:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1720904290000|2024-07-13 20:58:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1720904300000|2024-07-13 20:58:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720904360000|2024-07-13 20:59:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720904370000|2024-07-13 20:59:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720904380000|2024-07-13 20:59:40|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1720904410000|2024-07-13 21:00:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1720904450000|2024-07-13 21:00:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|7
1720904460000|2024-07-13 21:01:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720904470000|2024-07-13 21:01:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720904480000|2024-07-13 21:01:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720904490000|2024-07-13 21:01:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720904550000|2024-07-13 21:02:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720904560000|2024-07-13 21:02:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1720904580000|2024-07-13 21:03:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1720904640000|2024-07-13 21:04:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1720904650000|2024-07-13 21:04:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720904700000|2024-07-13 21:05:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720904750000|2024-07-13 21:05:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1720904820000|2024-07-13 21:07:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720904880000|2024-07-13 21:08:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720904900000|2024-07-13 21:08:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720904920000|2024-07-13 21:08:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720904930000|2024-07-13 21:08:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720904940000|2024-07-13 21:09:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720904950000|2024-07-13 21:09:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720904970000|2024-07-13 21:09:30|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1720904980000|2024-07-13 21:09:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720904990000|2024-07-13 21:09:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720905000000|2024-07-13 21:10:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720905020000|2024-07-13 21:10:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720905100000|2024-07-13 21:11:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720905190000|2024-07-13 21:13:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720905220000|2024-07-13 21:13:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720905260000|2024-07-13 21:14:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720905280000|2024-07-13 21:14:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720905320000|2024-07-13 21:15:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720905330000|2024-07-13 21:15:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1720905340000|2024-07-13 21:15:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720905350000|2024-07-13 21:15:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720905360000|2024-07-13 21:16:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720905370000|2024-07-13 21:16:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720905380000|2024-07-13 21:16:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|6
1720905400000|2024-07-13 21:16:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720905440000|2024-07-13 21:17:20|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1720905450000|2024-07-13 21:17:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720905460000|2024-07-13 21:17:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1720905470000|2024-07-13 21:17:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720905490000|2024-07-13 21:18:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720905500000|2024-07-13 21:18:20|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1720905570000|2024-07-13 21:19:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720905610000|2024-07-13 21:20:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720905680000|2024-07-13 21:21:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720905710000|2024-07-13 21:21:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720905720000|2024-07-13 21:22:00|10.39|10.34|10.37|10.32|10.39|10.34|10.37|10.32|3
1720905730000|2024-07-13 21:22:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720905740000|2024-07-13 21:22:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720905820000|2024-07-13 21:23:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720905860000|2024-07-13 21:24:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720905880000|2024-07-13 21:24:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720905920000|2024-07-13 21:25:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720906000000|2024-07-13 21:26:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720906010000|2024-07-13 21:26:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720906050000|2024-07-13 21:27:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720906090000|2024-07-13 21:28:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720906120000|2024-07-13 21:28:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720906130000|2024-07-13 21:28:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720906170000|2024-07-13 21:29:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720906280000|2024-07-13 21:31:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720906410000|2024-07-13 21:33:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720906440000|2024-07-13 21:34:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720906470000|2024-07-13 21:34:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720906520000|2024-07-13 21:35:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720906590000|2024-07-13 21:36:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720906650000|2024-07-13 21:37:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720906690000|2024-07-13 21:38:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720906740000|2024-07-13 21:39:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720906800000|2024-07-13 21:40:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720906820000|2024-07-13 21:40:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720906830000|2024-07-13 21:40:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720906840000|2024-07-13 21:40:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1720906870000|2024-07-13 21:41:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720906910000|2024-07-13 21:41:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720906930000|2024-07-13 21:42:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|9
1720907020000|2024-07-13 21:43:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720907040000|2024-07-13 21:44:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720907060000|2024-07-13 21:44:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720907110000|2024-07-13 21:45:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720907150000|2024-07-13 21:45:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720907200000|2024-07-13 21:46:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720907210000|2024-07-13 21:46:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720907380000|2024-07-13 21:49:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720907560000|2024-07-13 21:52:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1720907640000|2024-07-13 21:54:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720907650000|2024-07-13 21:54:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720907670000|2024-07-13 21:54:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720907750000|2024-07-13 21:55:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720907830000|2024-07-13 21:57:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720907860000|2024-07-13 21:57:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1720907960000|2024-07-13 21:59:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720908000000|2024-07-13 22:00:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|9
1720908010000|2024-07-13 22:00:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1720908080000|2024-07-13 22:01:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720908110000|2024-07-13 22:01:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1720908170000|2024-07-13 22:02:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720908180000|2024-07-13 22:03:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720908230000|2024-07-13 22:03:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720908240000|2024-07-13 22:04:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720908250000|2024-07-13 22:04:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720908260000|2024-07-13 22:04:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1720908300000|2024-07-13 22:05:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720908340000|2024-07-13 22:05:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1720908380000|2024-07-13 22:06:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1720908390000|2024-07-13 22:06:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1720908430000|2024-07-13 22:07:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720908440000|2024-07-13 22:07:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720908480000|2024-07-13 22:08:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720908520000|2024-07-13 22:08:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720908560000|2024-07-13 22:09:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720908570000|2024-07-13 22:09:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720908600000|2024-07-13 22:10:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720908660000|2024-07-13 22:11:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720908680000|2024-07-13 22:11:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720908720000|2024-07-13 22:12:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720908740000|2024-07-13 22:12:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|10
1720908750000|2024-07-13 22:12:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720908770000|2024-07-13 22:12:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720908810000|2024-07-13 22:13:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720908840000|2024-07-13 22:14:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720908850000|2024-07-13 22:14:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720908910000|2024-07-13 22:15:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720908940000|2024-07-13 22:15:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1720908950000|2024-07-13 22:15:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720908970000|2024-07-13 22:16:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720909010000|2024-07-13 22:16:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720909020000|2024-07-13 22:17:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720909030000|2024-07-13 22:17:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|10
1720909090000|2024-07-13 22:18:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720909110000|2024-07-13 22:18:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1720909170000|2024-07-13 22:19:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720909190000|2024-07-13 22:19:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1720909200000|2024-07-13 22:20:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720909210000|2024-07-13 22:20:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720909230000|2024-07-13 22:20:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|12
1720909240000|2024-07-13 22:20:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1720909250000|2024-07-13 22:20:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720909260000|2024-07-13 22:21:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720909270000|2024-07-13 22:21:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1720909320000|2024-07-13 22:22:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720909330000|2024-07-13 22:22:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720909350000|2024-07-13 22:22:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720909430000|2024-07-13 22:23:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720909450000|2024-07-13 22:24:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720909460000|2024-07-13 22:24:20|10.2|10.15|10.19|10.14|10.21|10.16|10.19|10.14|6
1720909470000|2024-07-13 22:24:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720909480000|2024-07-13 22:24:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|10
1720909490000|2024-07-13 22:24:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720909510000|2024-07-13 22:25:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720909520000|2024-07-13 22:25:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720909530000|2024-07-13 22:25:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720909540000|2024-07-13 22:25:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720909550000|2024-07-13 22:25:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720909560000|2024-07-13 22:26:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720909580000|2024-07-13 22:26:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720909610000|2024-07-13 22:26:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1720909620000|2024-07-13 22:27:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1720909630000|2024-07-13 22:27:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720909640000|2024-07-13 22:27:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1720909650000|2024-07-13 22:27:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720909680000|2024-07-13 22:28:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1720909690000|2024-07-13 22:28:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|9
1720909700000|2024-07-13 22:28:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1720909710000|2024-07-13 22:28:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720909720000|2024-07-13 22:28:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720909730000|2024-07-13 22:28:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720909740000|2024-07-13 22:29:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1720909750000|2024-07-13 22:29:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720909760000|2024-07-13 22:29:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720909770000|2024-07-13 22:29:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1720909790000|2024-07-13 22:29:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720909800000|2024-07-13 22:30:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720909820000|2024-07-13 22:30:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720909830000|2024-07-13 22:30:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720909880000|2024-07-13 22:31:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720909920000|2024-07-13 22:32:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1720909930000|2024-07-13 22:32:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720909940000|2024-07-13 22:32:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720909960000|2024-07-13 22:32:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720909990000|2024-07-13 22:33:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720910020000|2024-07-13 22:33:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1720910030000|2024-07-13 22:33:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720910040000|2024-07-13 22:34:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|4
1720910050000|2024-07-13 22:34:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720910070000|2024-07-13 22:34:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720910090000|2024-07-13 22:34:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1720910120000|2024-07-13 22:35:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720910130000|2024-07-13 22:35:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1720910140000|2024-07-13 22:35:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720910150000|2024-07-13 22:35:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720910160000|2024-07-13 22:36:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720910170000|2024-07-13 22:36:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720910190000|2024-07-13 22:36:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720910200000|2024-07-13 22:36:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1720910210000|2024-07-13 22:36:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1720910230000|2024-07-13 22:37:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1720910250000|2024-07-13 22:37:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720910260000|2024-07-13 22:37:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720910290000|2024-07-13 22:38:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1720910300000|2024-07-13 22:38:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1720910310000|2024-07-13 22:38:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1720910320000|2024-07-13 22:38:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1720910330000|2024-07-13 22:38:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720910340000|2024-07-13 22:39:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720910350000|2024-07-13 22:39:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720910360000|2024-07-13 22:39:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720910380000|2024-07-13 22:39:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1720910400000|2024-07-13 22:40:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720910410000|2024-07-13 22:40:10|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|4
1720910420000|2024-07-13 22:40:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720910430000|2024-07-13 22:40:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720910440000|2024-07-13 22:40:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720910450000|2024-07-13 22:40:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720910470000|2024-07-13 22:41:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720910480000|2024-07-13 22:41:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1720910490000|2024-07-13 22:41:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720910510000|2024-07-13 22:41:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1720910520000|2024-07-13 22:42:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1720910530000|2024-07-13 22:42:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1720910540000|2024-07-13 22:42:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1720910580000|2024-07-13 22:43:00|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|4
1720910590000|2024-07-13 22:43:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|11
1720910620000|2024-07-13 22:43:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1720910630000|2024-07-13 22:43:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720910700000|2024-07-13 22:45:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720910710000|2024-07-13 22:45:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1720910720000|2024-07-13 22:45:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720910730000|2024-07-13 22:45:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1720910740000|2024-07-13 22:45:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720910750000|2024-07-13 22:45:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1720910760000|2024-07-13 22:46:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720910770000|2024-07-13 22:46:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720910780000|2024-07-13 22:46:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720910790000|2024-07-13 22:46:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720910800000|2024-07-13 22:46:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720910820000|2024-07-13 22:47:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720910860000|2024-07-13 22:47:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720910870000|2024-07-13 22:47:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720910880000|2024-07-13 22:48:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1720910900000|2024-07-13 22:48:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720910930000|2024-07-13 22:48:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720910940000|2024-07-13 22:49:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720910950000|2024-07-13 22:49:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720910960000|2024-07-13 22:49:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1720910970000|2024-07-13 22:49:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720910980000|2024-07-13 22:49:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720911010000|2024-07-13 22:50:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1720911020000|2024-07-13 22:50:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1720911040000|2024-07-13 22:50:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720911100000|2024-07-13 22:51:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720911150000|2024-07-13 22:52:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720911170000|2024-07-13 22:52:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720911190000|2024-07-13 22:53:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720911200000|2024-07-13 22:53:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720911210000|2024-07-13 22:53:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1720911240000|2024-07-13 22:54:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720911250000|2024-07-13 22:54:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720911260000|2024-07-13 22:54:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720911300000|2024-07-13 22:55:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720911310000|2024-07-13 22:55:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1720911320000|2024-07-13 22:55:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720911350000|2024-07-13 22:55:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720911460000|2024-07-13 22:57:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720911470000|2024-07-13 22:57:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720911480000|2024-07-13 22:58:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1720911510000|2024-07-13 22:58:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720911520000|2024-07-13 22:58:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720911530000|2024-07-13 22:58:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720911550000|2024-07-13 22:59:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720911600000|2024-07-13 23:00:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720911620000|2024-07-13 23:00:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|9
1720911630000|2024-07-13 23:00:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1720911640000|2024-07-13 23:00:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720911660000|2024-07-13 23:01:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1720911670000|2024-07-13 23:01:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1720911680000|2024-07-13 23:01:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1720911690000|2024-07-13 23:01:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1720911720000|2024-07-13 23:02:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1720911740000|2024-07-13 23:02:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1720911750000|2024-07-13 23:02:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720911770000|2024-07-13 23:02:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1720911780000|2024-07-13 23:03:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1720911790000|2024-07-13 23:03:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720911800000|2024-07-13 23:03:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720911830000|2024-07-13 23:03:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1720911840000|2024-07-13 23:04:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1720911860000|2024-07-13 23:04:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720911870000|2024-07-13 23:04:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1720911890000|2024-07-13 23:04:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1720911900000|2024-07-13 23:05:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1720911910000|2024-07-13 23:05:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720911920000|2024-07-13 23:05:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1720911930000|2024-07-13 23:05:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720911940000|2024-07-13 23:05:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720911970000|2024-07-13 23:06:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720911980000|2024-07-13 23:06:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720911990000|2024-07-13 23:06:30|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|9
1720912000000|2024-07-13 23:06:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1720912010000|2024-07-13 23:06:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1720912020000|2024-07-13 23:07:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720912030000|2024-07-13 23:07:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1720912040000|2024-07-13 23:07:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720912070000|2024-07-13 23:07:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720912080000|2024-07-13 23:08:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|11
1720912090000|2024-07-13 23:08:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1720912120000|2024-07-13 23:08:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1720912140000|2024-07-13 23:09:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720912160000|2024-07-13 23:09:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720912180000|2024-07-13 23:09:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1720912190000|2024-07-13 23:09:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1720912200000|2024-07-13 23:10:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720912210000|2024-07-13 23:10:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1720912220000|2024-07-13 23:10:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720912250000|2024-07-13 23:10:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720912260000|2024-07-13 23:11:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720912270000|2024-07-13 23:11:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720912280000|2024-07-13 23:11:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720912300000|2024-07-13 23:11:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1720912310000|2024-07-13 23:11:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720912320000|2024-07-13 23:12:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720912340000|2024-07-13 23:12:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720912350000|2024-07-13 23:12:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720912360000|2024-07-13 23:12:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720912390000|2024-07-13 23:13:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1720912400000|2024-07-13 23:13:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1720912410000|2024-07-13 23:13:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720912420000|2024-07-13 23:13:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720912430000|2024-07-13 23:13:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1720912440000|2024-07-13 23:14:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720912460000|2024-07-13 23:14:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720912470000|2024-07-13 23:14:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720912510000|2024-07-13 23:15:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1720912520000|2024-07-13 23:15:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720912530000|2024-07-13 23:15:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1720912570000|2024-07-13 23:16:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720912580000|2024-07-13 23:16:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1720912590000|2024-07-13 23:16:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720912600000|2024-07-13 23:16:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1720912610000|2024-07-13 23:16:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720912630000|2024-07-13 23:17:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1720912640000|2024-07-13 23:17:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720912680000|2024-07-13 23:18:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720912690000|2024-07-13 23:18:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720912700000|2024-07-13 23:18:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720912710000|2024-07-13 23:18:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1720912720000|2024-07-13 23:18:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720912730000|2024-07-13 23:18:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720912740000|2024-07-13 23:19:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1720912750000|2024-07-13 23:19:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720912760000|2024-07-13 23:19:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720912770000|2024-07-13 23:19:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720912780000|2024-07-13 23:19:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720912820000|2024-07-13 23:20:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720912830000|2024-07-13 23:20:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720912840000|2024-07-13 23:20:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1720912850000|2024-07-13 23:20:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1720912860000|2024-07-13 23:21:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720912870000|2024-07-13 23:21:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720912880000|2024-07-13 23:21:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720912910000|2024-07-13 23:21:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720912920000|2024-07-13 23:22:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720912930000|2024-07-13 23:22:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1720913040000|2024-07-13 23:24:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720913050000|2024-07-13 23:24:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1720913100000|2024-07-13 23:25:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720913110000|2024-07-13 23:25:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1720913120000|2024-07-13 23:25:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1720913130000|2024-07-13 23:25:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720913140000|2024-07-13 23:25:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720913150000|2024-07-13 23:25:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720913180000|2024-07-13 23:26:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720913240000|2024-07-13 23:27:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720913250000|2024-07-13 23:27:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720913260000|2024-07-13 23:27:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720913270000|2024-07-13 23:27:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720913310000|2024-07-13 23:28:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1720913320000|2024-07-13 23:28:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720913330000|2024-07-13 23:28:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720913400000|2024-07-13 23:30:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1720913420000|2024-07-13 23:30:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720913430000|2024-07-13 23:30:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720913460000|2024-07-13 23:31:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720913470000|2024-07-13 23:31:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720913480000|2024-07-13 23:31:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1720913490000|2024-07-13 23:31:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720913510000|2024-07-13 23:31:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1720913560000|2024-07-13 23:32:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720913570000|2024-07-13 23:32:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720913600000|2024-07-13 23:33:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720913630000|2024-07-13 23:33:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720913640000|2024-07-13 23:34:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1720913680000|2024-07-13 23:34:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720913740000|2024-07-13 23:35:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720913750000|2024-07-13 23:35:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720913770000|2024-07-13 23:36:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720913780000|2024-07-13 23:36:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720913790000|2024-07-13 23:36:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1720913810000|2024-07-13 23:36:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720913820000|2024-07-13 23:37:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720913830000|2024-07-13 23:37:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1720913900000|2024-07-13 23:38:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1720913930000|2024-07-13 23:38:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1720913950000|2024-07-13 23:39:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720913980000|2024-07-13 23:39:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720914060000|2024-07-13 23:41:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720914070000|2024-07-13 23:41:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720914080000|2024-07-13 23:41:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720914090000|2024-07-13 23:41:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1720914110000|2024-07-13 23:41:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1720914120000|2024-07-13 23:42:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1720914140000|2024-07-13 23:42:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720914150000|2024-07-13 23:42:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720914210000|2024-07-13 23:43:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720914230000|2024-07-13 23:43:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1720914270000|2024-07-13 23:44:30|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|3
1720914320000|2024-07-13 23:45:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720914340000|2024-07-13 23:45:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720914360000|2024-07-13 23:46:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720914390000|2024-07-13 23:46:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720914430000|2024-07-13 23:47:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720914490000|2024-07-13 23:48:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720914520000|2024-07-13 23:48:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720914610000|2024-07-13 23:50:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720914620000|2024-07-13 23:50:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1720914640000|2024-07-13 23:50:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1720914670000|2024-07-13 23:51:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720914810000|2024-07-13 23:53:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720914820000|2024-07-13 23:53:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720914880000|2024-07-13 23:54:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720914890000|2024-07-13 23:54:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720914900000|2024-07-13 23:55:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1720914920000|2024-07-13 23:55:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720914930000|2024-07-13 23:55:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720915000000|2024-07-13 23:56:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720915010000|2024-07-13 23:56:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720915060000|2024-07-13 23:57:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1720915070000|2024-07-13 23:57:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720915080000|2024-07-13 23:58:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720915130000|2024-07-13 23:58:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720915140000|2024-07-13 23:59:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1720915180000|2024-07-13 23:59:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720915210000|2024-07-14 00:00:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1720915220000|2024-07-14 00:00:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1720915260000|2024-07-14 00:01:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720915270000|2024-07-14 00:01:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1720915300000|2024-07-14 00:01:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720915320000|2024-07-14 00:02:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720915330000|2024-07-14 00:02:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720915380000|2024-07-14 00:03:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720915400000|2024-07-14 00:03:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720915410000|2024-07-14 00:03:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720915420000|2024-07-14 00:03:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720915500000|2024-07-14 00:05:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720915560000|2024-07-14 00:06:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720915570000|2024-07-14 00:06:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720915690000|2024-07-14 00:08:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720915710000|2024-07-14 00:08:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1720915720000|2024-07-14 00:08:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720915730000|2024-07-14 00:08:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720915740000|2024-07-14 00:09:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720915750000|2024-07-14 00:09:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1720915760000|2024-07-14 00:09:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720915780000|2024-07-14 00:09:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720915800000|2024-07-14 00:10:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720915840000|2024-07-14 00:10:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720915870000|2024-07-14 00:11:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720915880000|2024-07-14 00:11:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1720915890000|2024-07-14 00:11:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720915900000|2024-07-14 00:11:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1720915910000|2024-07-14 00:11:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1720915930000|2024-07-14 00:12:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720915940000|2024-07-14 00:12:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720915960000|2024-07-14 00:12:40|10.3|10.25|10.29|10.24|10.31|10.26|10.29|10.24|4
1720916000000|2024-07-14 00:13:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1720916010000|2024-07-14 00:13:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1720916020000|2024-07-14 00:13:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720916030000|2024-07-14 00:13:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720916050000|2024-07-14 00:14:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720916060000|2024-07-14 00:14:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720916070000|2024-07-14 00:14:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720916080000|2024-07-14 00:14:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1720916100000|2024-07-14 00:15:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720916160000|2024-07-14 00:16:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1720916170000|2024-07-14 00:16:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720916200000|2024-07-14 00:16:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720916260000|2024-07-14 00:17:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1720916270000|2024-07-14 00:17:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720916290000|2024-07-14 00:18:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720916300000|2024-07-14 00:18:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1720916310000|2024-07-14 00:18:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1720916320000|2024-07-14 00:18:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|8
1720916370000|2024-07-14 00:19:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720916380000|2024-07-14 00:19:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720916430000|2024-07-14 00:20:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720916480000|2024-07-14 00:21:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720916490000|2024-07-14 00:21:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720916510000|2024-07-14 00:21:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720916550000|2024-07-14 00:22:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720916570000|2024-07-14 00:22:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720916600000|2024-07-14 00:23:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720916620000|2024-07-14 00:23:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720916670000|2024-07-14 00:24:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720916690000|2024-07-14 00:24:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720916740000|2024-07-14 00:25:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720916780000|2024-07-14 00:26:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720916790000|2024-07-14 00:26:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720916800000|2024-07-14 00:26:40|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|5
1720916810000|2024-07-14 00:26:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720916840000|2024-07-14 00:27:20|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|4
1720916850000|2024-07-14 00:27:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1720916860000|2024-07-14 00:27:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720916870000|2024-07-14 00:27:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720916880000|2024-07-14 00:28:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720916890000|2024-07-14 00:28:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1720916900000|2024-07-14 00:28:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720916930000|2024-07-14 00:28:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720916940000|2024-07-14 00:29:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1720916970000|2024-07-14 00:29:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720916990000|2024-07-14 00:29:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720917000000|2024-07-14 00:30:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720917010000|2024-07-14 00:30:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720917040000|2024-07-14 00:30:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1720917060000|2024-07-14 00:31:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720917070000|2024-07-14 00:31:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720917080000|2024-07-14 00:31:20|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|5
1720917090000|2024-07-14 00:31:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720917100000|2024-07-14 00:31:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1720917110000|2024-07-14 00:31:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1720917150000|2024-07-14 00:32:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720917160000|2024-07-14 00:32:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720917190000|2024-07-14 00:33:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720917200000|2024-07-14 00:33:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720917230000|2024-07-14 00:33:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720917290000|2024-07-14 00:34:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720917300000|2024-07-14 00:35:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1720917310000|2024-07-14 00:35:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720917320000|2024-07-14 00:35:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720917340000|2024-07-14 00:35:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1720917350000|2024-07-14 00:35:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720917370000|2024-07-14 00:36:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720917380000|2024-07-14 00:36:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720917410000|2024-07-14 00:36:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720917490000|2024-07-14 00:38:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720917510000|2024-07-14 00:38:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1720917520000|2024-07-14 00:38:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1720917580000|2024-07-14 00:39:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720917600000|2024-07-14 00:40:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1720917640000|2024-07-14 00:40:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720917650000|2024-07-14 00:40:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720917670000|2024-07-14 00:41:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720917710000|2024-07-14 00:41:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1720917720000|2024-07-14 00:42:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720917730000|2024-07-14 00:42:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720917750000|2024-07-14 00:42:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720917820000|2024-07-14 00:43:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1720917830000|2024-07-14 00:43:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720917860000|2024-07-14 00:44:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1720917870000|2024-07-14 00:44:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720917880000|2024-07-14 00:44:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720917910000|2024-07-14 00:45:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720917920000|2024-07-14 00:45:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1720917940000|2024-07-14 00:45:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720917950000|2024-07-14 00:45:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720917970000|2024-07-14 00:46:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720917980000|2024-07-14 00:46:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720918000000|2024-07-14 00:46:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1720918010000|2024-07-14 00:46:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720918020000|2024-07-14 00:47:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|4
1720918040000|2024-07-14 00:47:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720918050000|2024-07-14 00:47:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720918060000|2024-07-14 00:47:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720918070000|2024-07-14 00:47:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720918080000|2024-07-14 00:48:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720918090000|2024-07-14 00:48:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720918130000|2024-07-14 00:48:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720918150000|2024-07-14 00:49:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720918180000|2024-07-14 00:49:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720918190000|2024-07-14 00:49:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720918200000|2024-07-14 00:50:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720918210000|2024-07-14 00:50:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720918260000|2024-07-14 00:51:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720918270000|2024-07-14 00:51:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720918290000|2024-07-14 00:51:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1720918300000|2024-07-14 00:51:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1720918310000|2024-07-14 00:51:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1720918320000|2024-07-14 00:52:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1720918350000|2024-07-14 00:52:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720918400000|2024-07-14 00:53:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720918420000|2024-07-14 00:53:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720918460000|2024-07-14 00:54:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720918470000|2024-07-14 00:54:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1720918490000|2024-07-14 00:54:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1720918510000|2024-07-14 00:55:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1720918520000|2024-07-14 00:55:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1720918540000|2024-07-14 00:55:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1720918560000|2024-07-14 00:56:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1720918570000|2024-07-14 00:56:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1720918580000|2024-07-14 00:56:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720918600000|2024-07-14 00:56:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1720918670000|2024-07-14 00:57:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720918700000|2024-07-14 00:58:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720918710000|2024-07-14 00:58:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1720918720000|2024-07-14 00:58:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1720918730000|2024-07-14 00:58:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1720918740000|2024-07-14 00:59:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1720918760000|2024-07-14 00:59:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720918790000|2024-07-14 00:59:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720918800000|2024-07-14 01:00:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1720918840000|2024-07-14 01:00:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720918850000|2024-07-14 01:00:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720918860000|2024-07-14 01:01:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720918920000|2024-07-14 01:02:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720918980000|2024-07-14 01:03:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720918990000|2024-07-14 01:03:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720919010000|2024-07-14 01:03:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720919040000|2024-07-14 01:04:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720919050000|2024-07-14 01:04:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720919150000|2024-07-14 01:05:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720919220000|2024-07-14 01:07:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1720919230000|2024-07-14 01:07:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1720919240000|2024-07-14 01:07:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1720919260000|2024-07-14 01:07:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1720919270000|2024-07-14 01:07:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|10
1720919280000|2024-07-14 01:08:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720919290000|2024-07-14 01:08:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720919320000|2024-07-14 01:08:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1720919350000|2024-07-14 01:09:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1720919370000|2024-07-14 01:09:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720919380000|2024-07-14 01:09:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720919400000|2024-07-14 01:10:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1720919420000|2024-07-14 01:10:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1720919430000|2024-07-14 01:10:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1720919450000|2024-07-14 01:10:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1720919460000|2024-07-14 01:11:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720919470000|2024-07-14 01:11:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720919490000|2024-07-14 01:11:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1720919520000|2024-07-14 01:12:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720919580000|2024-07-14 01:13:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720919620000|2024-07-14 01:13:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720919630000|2024-07-14 01:13:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720919650000|2024-07-14 01:14:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720919660000|2024-07-14 01:14:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1720919700000|2024-07-14 01:15:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720919710000|2024-07-14 01:15:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1720919740000|2024-07-14 01:15:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720919750000|2024-07-14 01:15:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720919760000|2024-07-14 01:16:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720919770000|2024-07-14 01:16:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1720919780000|2024-07-14 01:16:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720919790000|2024-07-14 01:16:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1720919800000|2024-07-14 01:16:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1720919810000|2024-07-14 01:16:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1720919820000|2024-07-14 01:17:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1720919840000|2024-07-14 01:17:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720919850000|2024-07-14 01:17:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720919860000|2024-07-14 01:17:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1720919880000|2024-07-14 01:18:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1720919920000|2024-07-14 01:18:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1720919930000|2024-07-14 01:18:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720919950000|2024-07-14 01:19:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1720919970000|2024-07-14 01:19:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1720919980000|2024-07-14 01:19:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720919990000|2024-07-14 01:19:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1720920030000|2024-07-14 01:20:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720920070000|2024-07-14 01:21:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720920120000|2024-07-14 01:22:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720920130000|2024-07-14 01:22:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1720920170000|2024-07-14 01:22:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720920180000|2024-07-14 01:23:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720920210000|2024-07-14 01:23:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720920250000|2024-07-14 01:24:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720920290000|2024-07-14 01:24:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720920300000|2024-07-14 01:25:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720920320000|2024-07-14 01:25:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720920350000|2024-07-14 01:25:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720920390000|2024-07-14 01:26:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1720920410000|2024-07-14 01:26:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720920430000|2024-07-14 01:27:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720920440000|2024-07-14 01:27:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1720920480000|2024-07-14 01:28:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720920520000|2024-07-14 01:28:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720920670000|2024-07-14 01:31:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1720920680000|2024-07-14 01:31:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1720920690000|2024-07-14 01:31:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720920700000|2024-07-14 01:31:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720920710000|2024-07-14 01:31:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1720920720000|2024-07-14 01:32:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1720920730000|2024-07-14 01:32:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720920790000|2024-07-14 01:33:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1720920810000|2024-07-14 01:33:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1720920830000|2024-07-14 01:33:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720920840000|2024-07-14 01:34:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1720920850000|2024-07-14 01:34:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720920870000|2024-07-14 01:34:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|8
1720920880000|2024-07-14 01:34:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1720920890000|2024-07-14 01:34:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1720920900000|2024-07-14 01:35:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720920950000|2024-07-14 01:35:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1720920960000|2024-07-14 01:36:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1720921020000|2024-07-14 01:37:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720921030000|2024-07-14 01:37:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1720921040000|2024-07-14 01:37:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720921080000|2024-07-14 01:38:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1720921150000|2024-07-14 01:39:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1720921160000|2024-07-14 01:39:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720921340000|2024-07-14 01:42:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720921350000|2024-07-14 01:42:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1720921410000|2024-07-14 01:43:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1720921460000|2024-07-14 01:44:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1720921470000|2024-07-14 01:44:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1720921480000|2024-07-14 01:44:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1720921550000|2024-07-14 01:45:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1720921610000|2024-07-14 01:46:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1720921650000|2024-07-14 01:47:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720921660000|2024-07-14 01:47:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720921670000|2024-07-14 01:47:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720921740000|2024-07-14 01:49:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720921750000|2024-07-14 01:49:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720921760000|2024-07-14 01:49:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1720921790000|2024-07-14 01:49:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1720921800000|2024-07-14 01:50:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720921810000|2024-07-14 01:50:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1720921820000|2024-07-14 01:50:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720921830000|2024-07-14 01:50:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720921860000|2024-07-14 01:51:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720921870000|2024-07-14 01:51:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1720921970000|2024-07-14 01:52:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1720921980000|2024-07-14 01:53:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1720921990000|2024-07-14 01:53:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1720922040000|2024-07-14 01:54:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720922050000|2024-07-14 01:54:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720922080000|2024-07-14 01:54:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720922110000|2024-07-14 01:55:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1720922130000|2024-07-14 01:55:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1720922220000|2024-07-14 01:57:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1720922230000|2024-07-14 01:57:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720922240000|2024-07-14 01:57:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|9
1720922250000|2024-07-14 01:57:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720922260000|2024-07-14 01:57:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720922280000|2024-07-14 01:58:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720922300000|2024-07-14 01:58:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1720922310000|2024-07-14 01:58:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1720922320000|2024-07-14 01:58:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1720922330000|2024-07-14 01:58:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1720922340000|2024-07-14 01:59:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720922350000|2024-07-14 01:59:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1720922370000|2024-07-14 01:59:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720922450000|2024-07-14 02:00:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720922470000|2024-07-14 02:01:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720922480000|2024-07-14 02:01:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|9
1720922490000|2024-07-14 02:01:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1720922500000|2024-07-14 02:01:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1720922510000|2024-07-14 02:01:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1720922520000|2024-07-14 02:02:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1720922530000|2024-07-14 02:02:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1720922540000|2024-07-14 02:02:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1720922560000|2024-07-14 02:02:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720922590000|2024-07-14 02:03:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1720922710000|2024-07-14 02:05:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720922720000|2024-07-14 02:05:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720922830000|2024-07-14 02:07:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1720922850000|2024-07-14 02:07:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720922860000|2024-07-14 02:07:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720922870000|2024-07-14 02:07:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1720922880000|2024-07-14 02:08:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1720922930000|2024-07-14 02:08:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720922940000|2024-07-14 02:09:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720922950000|2024-07-14 02:09:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720922960000|2024-07-14 02:09:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720922990000|2024-07-14 02:09:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720923070000|2024-07-14 02:11:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1720923110000|2024-07-14 02:11:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720923120000|2024-07-14 02:12:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1720923140000|2024-07-14 02:12:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720923170000|2024-07-14 02:12:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720923180000|2024-07-14 02:13:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720923300000|2024-07-14 02:15:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1720923320000|2024-07-14 02:15:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720923330000|2024-07-14 02:15:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720923360000|2024-07-14 02:16:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1720923370000|2024-07-14 02:16:10|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|5
1720923500000|2024-07-14 02:18:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720923620000|2024-07-14 02:20:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1720923670000|2024-07-14 02:21:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1720923690000|2024-07-14 02:21:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720923710000|2024-07-14 02:21:50|10.05|10|10.07|10.02|10.07|10.02|10.05|10|3
1720923730000|2024-07-14 02:22:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720923770000|2024-07-14 02:22:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1720923800000|2024-07-14 02:23:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720923870000|2024-07-14 02:24:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1720923880000|2024-07-14 02:24:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720923890000|2024-07-14 02:24:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720923900000|2024-07-14 02:25:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1720923940000|2024-07-14 02:25:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1720923950000|2024-07-14 02:25:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1720923980000|2024-07-14 02:26:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1720923990000|2024-07-14 02:26:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1720924000000|2024-07-14 02:26:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720924030000|2024-07-14 02:27:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720924060000|2024-07-14 02:27:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720924070000|2024-07-14 02:27:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720924080000|2024-07-14 02:28:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720924090000|2024-07-14 02:28:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720924170000|2024-07-14 02:29:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1720924190000|2024-07-14 02:29:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1720924200000|2024-07-14 02:30:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720924210000|2024-07-14 02:30:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720924240000|2024-07-14 02:30:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720924250000|2024-07-14 02:30:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720924300000|2024-07-14 02:31:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1720924310000|2024-07-14 02:31:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720924330000|2024-07-14 02:32:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720924340000|2024-07-14 02:32:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720924420000|2024-07-14 02:33:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1720924430000|2024-07-14 02:33:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720924470000|2024-07-14 02:34:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720924480000|2024-07-14 02:34:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720924540000|2024-07-14 02:35:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720924560000|2024-07-14 02:36:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720924570000|2024-07-14 02:36:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|12
1720924580000|2024-07-14 02:36:20|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1720924590000|2024-07-14 02:36:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1720924600000|2024-07-14 02:36:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1720924610000|2024-07-14 02:36:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720924640000|2024-07-14 02:37:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1720924650000|2024-07-14 02:37:30|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1720924660000|2024-07-14 02:37:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1720924670000|2024-07-14 02:37:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1720924680000|2024-07-14 02:38:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1720924750000|2024-07-14 02:39:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1720924790000|2024-07-14 02:39:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1720924800000|2024-07-14 02:40:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720924840000|2024-07-14 02:40:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720924850000|2024-07-14 02:40:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720924940000|2024-07-14 02:42:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1720924950000|2024-07-14 02:42:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1720924960000|2024-07-14 02:42:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720924990000|2024-07-14 02:43:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1720925000000|2024-07-14 02:43:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720925130000|2024-07-14 02:45:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1720925150000|2024-07-14 02:45:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1720925170000|2024-07-14 02:46:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1720925210000|2024-07-14 02:46:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1720925220000|2024-07-14 02:47:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1720925230000|2024-07-14 02:47:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1720925240000|2024-07-14 02:47:20|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1720925250000|2024-07-14 02:47:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1720925260000|2024-07-14 02:47:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1720925360000|2024-07-14 02:49:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1720925380000|2024-07-14 02:49:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1720925400000|2024-07-14 02:50:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1720925410000|2024-07-14 02:50:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1720925420000|2024-07-14 02:50:20|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1720925430000|2024-07-14 02:50:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1720925450000|2024-07-14 02:50:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1720925460000|2024-07-14 02:51:00|10|9.95|10|9.95|10.01|9.96|10|9.95|11
1720925470000|2024-07-14 02:51:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1720925490000|2024-07-14 02:51:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1720925500000|2024-07-14 02:51:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1720925510000|2024-07-14 02:51:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1720925520000|2024-07-14 02:52:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|7
1720925530000|2024-07-14 02:52:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1720925580000|2024-07-14 02:53:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1720925620000|2024-07-14 02:53:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1720925670000|2024-07-14 02:54:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1720925680000|2024-07-14 02:54:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1720925860000|2024-07-14 02:57:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1720925870000|2024-07-14 02:57:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1720925910000|2024-07-14 02:58:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1720925950000|2024-07-14 02:59:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1720926010000|2024-07-14 03:00:10|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1720926030000|2024-07-14 03:00:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1720926040000|2024-07-14 03:00:40|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1720926060000|2024-07-14 03:01:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1720926080000|2024-07-14 03:01:20|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1720926100000|2024-07-14 03:01:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1720926130000|2024-07-14 03:02:10|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1720926180000|2024-07-14 03:03:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1720926190000|2024-07-14 03:03:10|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1720926200000|2024-07-14 03:03:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1720926220000|2024-07-14 03:03:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1720926230000|2024-07-14 03:03:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720926270000|2024-07-14 03:04:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720926290000|2024-07-14 03:04:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720926320000|2024-07-14 03:05:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1720926330000|2024-07-14 03:05:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1720926340000|2024-07-14 03:05:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1720926370000|2024-07-14 03:06:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720926410000|2024-07-14 03:06:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1720926420000|2024-07-14 03:07:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1720926440000|2024-07-14 03:07:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720926460000|2024-07-14 03:07:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1720926470000|2024-07-14 03:07:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1720926480000|2024-07-14 03:08:00|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1720926590000|2024-07-14 03:09:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720926640000|2024-07-14 03:10:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720926690000|2024-07-14 03:11:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720926700000|2024-07-14 03:11:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1720926720000|2024-07-14 03:12:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1720926730000|2024-07-14 03:12:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1720926750000|2024-07-14 03:12:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720926780000|2024-07-14 03:13:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720926810000|2024-07-14 03:13:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720926820000|2024-07-14 03:13:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1720926830000|2024-07-14 03:13:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720926840000|2024-07-14 03:14:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720926910000|2024-07-14 03:15:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1720926930000|2024-07-14 03:15:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720926940000|2024-07-14 03:15:40|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1720927050000|2024-07-14 03:17:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720927150000|2024-07-14 03:19:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1720927160000|2024-07-14 03:19:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1720927170000|2024-07-14 03:19:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1720927190000|2024-07-14 03:19:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1720927200000|2024-07-14 03:20:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1720927340000|2024-07-14 03:22:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720927370000|2024-07-14 03:22:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720927480000|2024-07-14 03:24:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1720927510000|2024-07-14 03:25:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720927520000|2024-07-14 03:25:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1720927550000|2024-07-14 03:25:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1720927560000|2024-07-14 03:26:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1720927650000|2024-07-14 03:27:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1720927680000|2024-07-14 03:28:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720927710000|2024-07-14 03:28:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720927740000|2024-07-14 03:29:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720927800000|2024-07-14 03:30:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1720927810000|2024-07-14 03:30:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720927820000|2024-07-14 03:30:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720927840000|2024-07-14 03:30:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720927850000|2024-07-14 03:30:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720927890000|2024-07-14 03:31:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720927900000|2024-07-14 03:31:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720927960000|2024-07-14 03:32:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1720927980000|2024-07-14 03:33:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720928030000|2024-07-14 03:33:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720928100000|2024-07-14 03:35:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1720928120000|2024-07-14 03:35:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720928130000|2024-07-14 03:35:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1720928150000|2024-07-14 03:35:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720928190000|2024-07-14 03:36:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720928260000|2024-07-14 03:37:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720928280000|2024-07-14 03:38:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720928440000|2024-07-14 03:40:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720928540000|2024-07-14 03:42:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720928550000|2024-07-14 03:42:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720928580000|2024-07-14 03:43:00|10.06|10.01|10.05|10|10.06|10.01|10.04|9.99|6
1720928590000|2024-07-14 03:43:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1720928620000|2024-07-14 03:43:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1720928660000|2024-07-14 03:44:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720928750000|2024-07-14 03:45:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1720928780000|2024-07-14 03:46:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1720928790000|2024-07-14 03:46:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720928800000|2024-07-14 03:46:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|9
1720928810000|2024-07-14 03:46:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1720928820000|2024-07-14 03:47:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1720928830000|2024-07-14 03:47:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1720928860000|2024-07-14 03:47:40|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1720928870000|2024-07-14 03:47:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720928920000|2024-07-14 03:48:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1720928940000|2024-07-14 03:49:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1720928950000|2024-07-14 03:49:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1720928970000|2024-07-14 03:49:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720928990000|2024-07-14 03:49:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1720929080000|2024-07-14 03:51:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1720929090000|2024-07-14 03:51:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1720929100000|2024-07-14 03:51:40|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1720929110000|2024-07-14 03:51:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720929120000|2024-07-14 03:52:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1720929130000|2024-07-14 03:52:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720929140000|2024-07-14 03:52:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1720929160000|2024-07-14 03:52:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720929180000|2024-07-14 03:53:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720929210000|2024-07-14 03:53:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1720929360000|2024-07-14 03:56:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1720929500000|2024-07-14 03:58:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720929520000|2024-07-14 03:58:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1720929540000|2024-07-14 03:59:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720929600000|2024-07-14 04:00:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1720929610000|2024-07-14 04:00:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1720929620000|2024-07-14 04:00:20|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1720929630000|2024-07-14 04:00:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1720929730000|2024-07-14 04:02:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1720929780000|2024-07-14 04:03:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720929870000|2024-07-14 04:04:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1720929880000|2024-07-14 04:04:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1720930010000|2024-07-14 04:06:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1720930030000|2024-07-14 04:07:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1720930040000|2024-07-14 04:07:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1720930120000|2024-07-14 04:08:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1720930160000|2024-07-14 04:09:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1720930220000|2024-07-14 04:10:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1720930230000|2024-07-14 04:10:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720930240000|2024-07-14 04:10:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|7
1720930250000|2024-07-14 04:10:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|8
1720930260000|2024-07-14 04:11:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720930300000|2024-07-14 04:11:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720930360000|2024-07-14 04:12:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1720930370000|2024-07-14 04:12:50|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1720930400000|2024-07-14 04:13:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720930460000|2024-07-14 04:14:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720930550000|2024-07-14 04:15:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720930560000|2024-07-14 04:16:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720930600000|2024-07-14 04:16:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720930620000|2024-07-14 04:17:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720930630000|2024-07-14 04:17:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1720930640000|2024-07-14 04:17:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720930670000|2024-07-14 04:17:50|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1720930760000|2024-07-14 04:19:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720930770000|2024-07-14 04:19:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1720930780000|2024-07-14 04:19:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720930870000|2024-07-14 04:21:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720930900000|2024-07-14 04:21:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720930910000|2024-07-14 04:21:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1720930920000|2024-07-14 04:22:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720930930000|2024-07-14 04:22:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1720930940000|2024-07-14 04:22:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1720930950000|2024-07-14 04:22:30|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1720931000000|2024-07-14 04:23:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1720931010000|2024-07-14 04:23:30|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|5
1720931070000|2024-07-14 04:24:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1720931080000|2024-07-14 04:24:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1720931100000|2024-07-14 04:25:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720931110000|2024-07-14 04:25:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1720931120000|2024-07-14 04:25:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720931160000|2024-07-14 04:26:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1720931170000|2024-07-14 04:26:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1720931180000|2024-07-14 04:26:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|8
1720931190000|2024-07-14 04:26:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1720931210000|2024-07-14 04:26:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720931220000|2024-07-14 04:27:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1720931240000|2024-07-14 04:27:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1720931250000|2024-07-14 04:27:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720931260000|2024-07-14 04:27:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1720931270000|2024-07-14 04:27:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1720931280000|2024-07-14 04:28:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720931310000|2024-07-14 04:28:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720931320000|2024-07-14 04:28:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|8
1720931420000|2024-07-14 04:30:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1720931490000|2024-07-14 04:31:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720931500000|2024-07-14 04:31:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1720931510000|2024-07-14 04:31:50|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1720931520000|2024-07-14 04:32:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720931530000|2024-07-14 04:32:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720931540000|2024-07-14 04:32:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1720931560000|2024-07-14 04:32:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720931570000|2024-07-14 04:32:50|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1720931630000|2024-07-14 04:33:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720931670000|2024-07-14 04:34:30|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1720931730000|2024-07-14 04:35:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1720931760000|2024-07-14 04:36:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1720931780000|2024-07-14 04:36:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1720931820000|2024-07-14 04:37:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720931830000|2024-07-14 04:37:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1720931850000|2024-07-14 04:37:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1720931860000|2024-07-14 04:37:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720931880000|2024-07-14 04:38:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720931960000|2024-07-14 04:39:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1720931980000|2024-07-14 04:39:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720931990000|2024-07-14 04:39:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1720932010000|2024-07-14 04:40:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1720932020000|2024-07-14 04:40:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1720932030000|2024-07-14 04:40:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1720932040000|2024-07-14 04:40:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1720932050000|2024-07-14 04:40:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1720932060000|2024-07-14 04:41:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1720932260000|2024-07-14 04:44:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1720932280000|2024-07-14 04:44:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720932290000|2024-07-14 04:44:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1720932320000|2024-07-14 04:45:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1720932330000|2024-07-14 04:45:30|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1720932340000|2024-07-14 04:45:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1720932350000|2024-07-14 04:45:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1720932410000|2024-07-14 04:46:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1720932420000|2024-07-14 04:47:00|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1720932540000|2024-07-14 04:49:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720932550000|2024-07-14 04:49:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1720932590000|2024-07-14 04:49:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1720932660000|2024-07-14 04:51:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720932710000|2024-07-14 04:51:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720932740000|2024-07-14 04:52:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720932800000|2024-07-14 04:53:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720932830000|2024-07-14 04:53:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720932850000|2024-07-14 04:54:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720932900000|2024-07-14 04:55:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|3
1720932980000|2024-07-14 04:56:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720933000000|2024-07-14 04:56:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720933090000|2024-07-14 04:58:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1720933100000|2024-07-14 04:58:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720933120000|2024-07-14 04:58:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720933130000|2024-07-14 04:58:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1720933190000|2024-07-14 04:59:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720933230000|2024-07-14 05:00:30|10.1|10.05|10.07|10.02|10.1|10.05|10.07|10.02|4
1720933260000|2024-07-14 05:01:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720933290000|2024-07-14 05:01:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720933300000|2024-07-14 05:01:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1720933350000|2024-07-14 05:02:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720933360000|2024-07-14 05:02:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720933380000|2024-07-14 05:03:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1720933390000|2024-07-14 05:03:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720933450000|2024-07-14 05:04:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720933460000|2024-07-14 05:04:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720933500000|2024-07-14 05:05:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720933510000|2024-07-14 05:05:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720933520000|2024-07-14 05:05:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1720933530000|2024-07-14 05:05:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1720933560000|2024-07-14 05:06:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720933570000|2024-07-14 05:06:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720933580000|2024-07-14 05:06:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720933590000|2024-07-14 05:06:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1720933600000|2024-07-14 05:06:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1720933610000|2024-07-14 05:06:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1720933620000|2024-07-14 05:07:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1720933660000|2024-07-14 05:07:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1720933710000|2024-07-14 05:08:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720933740000|2024-07-14 05:09:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720933750000|2024-07-14 05:09:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720933780000|2024-07-14 05:09:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720933790000|2024-07-14 05:09:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1720933810000|2024-07-14 05:10:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720933820000|2024-07-14 05:10:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720933830000|2024-07-14 05:10:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720933840000|2024-07-14 05:10:40|10.06|10.01|10.08|10.03|10.09|10.04|10.06|10.01|7
1720933850000|2024-07-14 05:10:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720933880000|2024-07-14 05:11:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720933920000|2024-07-14 05:12:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1720933930000|2024-07-14 05:12:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720933940000|2024-07-14 05:12:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720933950000|2024-07-14 05:12:30|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1720933970000|2024-07-14 05:12:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720933980000|2024-07-14 05:13:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1720933990000|2024-07-14 05:13:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1720934000000|2024-07-14 05:13:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1720934050000|2024-07-14 05:14:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720934060000|2024-07-14 05:14:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1720934100000|2024-07-14 05:15:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720934120000|2024-07-14 05:15:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1720934260000|2024-07-14 05:17:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720934270000|2024-07-14 05:17:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720934390000|2024-07-14 05:19:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720934400000|2024-07-14 05:20:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720934410000|2024-07-14 05:20:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1720934420000|2024-07-14 05:20:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720934500000|2024-07-14 05:21:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1720934510000|2024-07-14 05:21:50|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1720934520000|2024-07-14 05:22:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720934530000|2024-07-14 05:22:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1720934540000|2024-07-14 05:22:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720934550000|2024-07-14 05:22:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1720934560000|2024-07-14 05:22:40|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1720934570000|2024-07-14 05:22:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1720934580000|2024-07-14 05:23:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1720934610000|2024-07-14 05:23:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720934620000|2024-07-14 05:23:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|8
1720934690000|2024-07-14 05:24:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1720934700000|2024-07-14 05:25:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|11
1720934730000|2024-07-14 05:25:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720934740000|2024-07-14 05:25:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1720934760000|2024-07-14 05:26:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1720934770000|2024-07-14 05:26:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1720934800000|2024-07-14 05:26:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1720934840000|2024-07-14 05:27:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1720934880000|2024-07-14 05:28:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1720934890000|2024-07-14 05:28:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1720934930000|2024-07-14 05:28:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1720934940000|2024-07-14 05:29:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1720935000000|2024-07-14 05:30:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720935010000|2024-07-14 05:30:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720935050000|2024-07-14 05:30:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720935060000|2024-07-14 05:31:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720935080000|2024-07-14 05:31:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720935100000|2024-07-14 05:31:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1720935110000|2024-07-14 05:31:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1720935120000|2024-07-14 05:32:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1720935220000|2024-07-14 05:33:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720935250000|2024-07-14 05:34:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1720935320000|2024-07-14 05:35:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720935370000|2024-07-14 05:36:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720935380000|2024-07-14 05:36:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720935450000|2024-07-14 05:37:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720935460000|2024-07-14 05:37:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720935500000|2024-07-14 05:38:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720935510000|2024-07-14 05:38:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720935550000|2024-07-14 05:39:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720935560000|2024-07-14 05:39:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720935570000|2024-07-14 05:39:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720935600000|2024-07-14 05:40:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1720935650000|2024-07-14 05:40:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720935660000|2024-07-14 05:41:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720935670000|2024-07-14 05:41:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720935720000|2024-07-14 05:42:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720935740000|2024-07-14 05:42:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720935750000|2024-07-14 05:42:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1720935760000|2024-07-14 05:42:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1720935780000|2024-07-14 05:43:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720935920000|2024-07-14 05:45:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1720935970000|2024-07-14 05:46:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|8
1720935990000|2024-07-14 05:46:30|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1720936040000|2024-07-14 05:47:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1720936050000|2024-07-14 05:47:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1720936060000|2024-07-14 05:47:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1720936070000|2024-07-14 05:47:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1720936080000|2024-07-14 05:48:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1720936100000|2024-07-14 05:48:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720936110000|2024-07-14 05:48:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1720936120000|2024-07-14 05:48:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720936130000|2024-07-14 05:48:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720936140000|2024-07-14 05:49:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1720936190000|2024-07-14 05:49:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720936230000|2024-07-14 05:50:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1720936250000|2024-07-14 05:50:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720936270000|2024-07-14 05:51:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720936350000|2024-07-14 05:52:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1720936360000|2024-07-14 05:52:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720936400000|2024-07-14 05:53:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1720936410000|2024-07-14 05:53:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1720936450000|2024-07-14 05:54:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720936500000|2024-07-14 05:55:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720936510000|2024-07-14 05:55:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720936520000|2024-07-14 05:55:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720936560000|2024-07-14 05:56:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720936570000|2024-07-14 05:56:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720936610000|2024-07-14 05:56:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720936630000|2024-07-14 05:57:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1720936640000|2024-07-14 05:57:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1720936680000|2024-07-14 05:58:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1720936690000|2024-07-14 05:58:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1720936700000|2024-07-14 05:58:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1720936710000|2024-07-14 05:58:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1720936720000|2024-07-14 05:58:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1720936750000|2024-07-14 05:59:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720936760000|2024-07-14 05:59:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720936800000|2024-07-14 06:00:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720936820000|2024-07-14 06:00:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1720936840000|2024-07-14 06:00:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720936850000|2024-07-14 06:00:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720936870000|2024-07-14 06:01:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720936890000|2024-07-14 06:01:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720936900000|2024-07-14 06:01:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|9
1720936910000|2024-07-14 06:01:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720936920000|2024-07-14 06:02:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1720936930000|2024-07-14 06:02:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1720936940000|2024-07-14 06:02:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|9
1720936950000|2024-07-14 06:02:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|8
1720936960000|2024-07-14 06:02:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|7
1720936970000|2024-07-14 06:02:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720937000000|2024-07-14 06:03:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1720937010000|2024-07-14 06:03:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720937290000|2024-07-14 06:08:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720937310000|2024-07-14 06:08:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720937370000|2024-07-14 06:09:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1720937510000|2024-07-14 06:11:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720937560000|2024-07-14 06:12:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1720937590000|2024-07-14 06:13:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720937610000|2024-07-14 06:13:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1720937730000|2024-07-14 06:15:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1720937740000|2024-07-14 06:15:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720937950000|2024-07-14 06:19:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1720938000000|2024-07-14 06:20:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720938160000|2024-07-14 06:22:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720938220000|2024-07-14 06:23:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720938230000|2024-07-14 06:23:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1720938340000|2024-07-14 06:25:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720938350000|2024-07-14 06:25:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720938370000|2024-07-14 06:26:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1720938450000|2024-07-14 06:27:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720938480000|2024-07-14 06:28:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1720938490000|2024-07-14 06:28:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1720938500000|2024-07-14 06:28:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720938540000|2024-07-14 06:29:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720938630000|2024-07-14 06:30:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1720938650000|2024-07-14 06:30:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1720938680000|2024-07-14 06:31:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1720938800000|2024-07-14 06:33:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1720938830000|2024-07-14 06:33:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1720938840000|2024-07-14 06:34:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1720938890000|2024-07-14 06:34:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720938900000|2024-07-14 06:35:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1720938910000|2024-07-14 06:35:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|7
1720938920000|2024-07-14 06:35:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1720938930000|2024-07-14 06:35:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720938990000|2024-07-14 06:36:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1720939030000|2024-07-14 06:37:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1720939040000|2024-07-14 06:37:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1720939140000|2024-07-14 06:39:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1720939150000|2024-07-14 06:39:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720939160000|2024-07-14 06:39:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720939170000|2024-07-14 06:39:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720939180000|2024-07-14 06:39:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1720939230000|2024-07-14 06:40:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1720939250000|2024-07-14 06:40:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720939280000|2024-07-14 06:41:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1720939290000|2024-07-14 06:41:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1720939300000|2024-07-14 06:41:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1720939330000|2024-07-14 06:42:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1720939340000|2024-07-14 06:42:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1720939350000|2024-07-14 06:42:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1720939370000|2024-07-14 06:42:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720939390000|2024-07-14 06:43:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720939400000|2024-07-14 06:43:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720939410000|2024-07-14 06:43:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720939420000|2024-07-14 06:43:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1720939430000|2024-07-14 06:43:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1720939460000|2024-07-14 06:44:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1720939480000|2024-07-14 06:44:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720939490000|2024-07-14 06:44:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1720939500000|2024-07-14 06:45:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720939510000|2024-07-14 06:45:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720939520000|2024-07-14 06:45:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720939580000|2024-07-14 06:46:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1720939590000|2024-07-14 06:46:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720939630000|2024-07-14 06:47:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1720939640000|2024-07-14 06:47:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720939680000|2024-07-14 06:48:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720939690000|2024-07-14 06:48:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1720939700000|2024-07-14 06:48:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1720939790000|2024-07-14 06:49:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720939800000|2024-07-14 06:50:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720939820000|2024-07-14 06:50:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720939850000|2024-07-14 06:50:50|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|4
1720939860000|2024-07-14 06:51:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720939870000|2024-07-14 06:51:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1720939880000|2024-07-14 06:51:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720939900000|2024-07-14 06:51:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1720939970000|2024-07-14 06:52:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1720939990000|2024-07-14 06:53:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720940000000|2024-07-14 06:53:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1720940040000|2024-07-14 06:54:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720940060000|2024-07-14 06:54:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1720940090000|2024-07-14 06:54:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1720940100000|2024-07-14 06:55:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|6
1720940110000|2024-07-14 06:55:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1720940120000|2024-07-14 06:55:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1720940140000|2024-07-14 06:55:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720940150000|2024-07-14 06:55:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720940160000|2024-07-14 06:56:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1720940170000|2024-07-14 06:56:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720940190000|2024-07-14 06:56:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720940200000|2024-07-14 06:56:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720940210000|2024-07-14 06:56:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1720940220000|2024-07-14 06:57:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1720940260000|2024-07-14 06:57:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720940330000|2024-07-14 06:58:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1720940340000|2024-07-14 06:59:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1720940360000|2024-07-14 06:59:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720940400000|2024-07-14 07:00:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720940410000|2024-07-14 07:00:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720940430000|2024-07-14 07:00:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1720940440000|2024-07-14 07:00:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720940460000|2024-07-14 07:01:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1720940470000|2024-07-14 07:01:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720940500000|2024-07-14 07:01:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1720940520000|2024-07-14 07:02:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1720940530000|2024-07-14 07:02:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1720940550000|2024-07-14 07:02:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1720940590000|2024-07-14 07:03:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720940630000|2024-07-14 07:03:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720940680000|2024-07-14 07:04:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720940700000|2024-07-14 07:05:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720940720000|2024-07-14 07:05:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720940760000|2024-07-14 07:06:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1720940790000|2024-07-14 07:06:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1720940800000|2024-07-14 07:06:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720940810000|2024-07-14 07:06:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720940820000|2024-07-14 07:07:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720940840000|2024-07-14 07:07:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720940850000|2024-07-14 07:07:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720940870000|2024-07-14 07:07:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720940880000|2024-07-14 07:08:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1720940970000|2024-07-14 07:09:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720940980000|2024-07-14 07:09:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1720941040000|2024-07-14 07:10:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720941050000|2024-07-14 07:10:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1720941060000|2024-07-14 07:11:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1720941070000|2024-07-14 07:11:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1720941080000|2024-07-14 07:11:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720941160000|2024-07-14 07:12:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720941320000|2024-07-14 07:15:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720941330000|2024-07-14 07:15:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1720941340000|2024-07-14 07:15:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1720941370000|2024-07-14 07:16:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720941470000|2024-07-14 07:17:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720941490000|2024-07-14 07:18:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720941540000|2024-07-14 07:19:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720941560000|2024-07-14 07:19:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720941670000|2024-07-14 07:21:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1720941730000|2024-07-14 07:22:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1720941800000|2024-07-14 07:23:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1720941850000|2024-07-14 07:24:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1720941860000|2024-07-14 07:24:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720941910000|2024-07-14 07:25:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1720941940000|2024-07-14 07:25:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720941950000|2024-07-14 07:25:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720941960000|2024-07-14 07:26:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720942020000|2024-07-14 07:27:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1720942130000|2024-07-14 07:28:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720942140000|2024-07-14 07:29:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720942200000|2024-07-14 07:30:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720942230000|2024-07-14 07:30:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720942400000|2024-07-14 07:33:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1720942410000|2024-07-14 07:33:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720942440000|2024-07-14 07:34:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1720942470000|2024-07-14 07:34:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720942500000|2024-07-14 07:35:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1720942510000|2024-07-14 07:35:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720942550000|2024-07-14 07:35:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1720942560000|2024-07-14 07:36:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720942590000|2024-07-14 07:36:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720942670000|2024-07-14 07:37:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720942690000|2024-07-14 07:38:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720942780000|2024-07-14 07:39:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1720942930000|2024-07-14 07:42:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720942940000|2024-07-14 07:42:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720943010000|2024-07-14 07:43:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720943060000|2024-07-14 07:44:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720943090000|2024-07-14 07:44:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720943120000|2024-07-14 07:45:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720943150000|2024-07-14 07:45:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720943170000|2024-07-14 07:46:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1720943180000|2024-07-14 07:46:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1720943210000|2024-07-14 07:46:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720943260000|2024-07-14 07:47:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720943330000|2024-07-14 07:48:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720943340000|2024-07-14 07:49:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1720943370000|2024-07-14 07:49:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1720943450000|2024-07-14 07:50:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720943470000|2024-07-14 07:51:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1720943490000|2024-07-14 07:51:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720943500000|2024-07-14 07:51:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720943510000|2024-07-14 07:51:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720943520000|2024-07-14 07:52:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1720943550000|2024-07-14 07:52:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720943560000|2024-07-14 07:52:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1720943660000|2024-07-14 07:54:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1720943680000|2024-07-14 07:54:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1720943690000|2024-07-14 07:54:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720943730000|2024-07-14 07:55:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1720943740000|2024-07-14 07:55:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1720943750000|2024-07-14 07:55:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1720943760000|2024-07-14 07:56:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1720943870000|2024-07-14 07:57:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720943980000|2024-07-14 07:59:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720943990000|2024-07-14 07:59:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1720944010000|2024-07-14 08:00:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1720944080000|2024-07-14 08:01:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720944120000|2024-07-14 08:02:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720944130000|2024-07-14 08:02:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1720944190000|2024-07-14 08:03:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720944220000|2024-07-14 08:03:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1720944230000|2024-07-14 08:03:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720944240000|2024-07-14 08:04:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1720944260000|2024-07-14 08:04:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720944330000|2024-07-14 08:05:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720944350000|2024-07-14 08:05:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1720944360000|2024-07-14 08:06:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|11
1720944370000|2024-07-14 08:06:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1720944380000|2024-07-14 08:06:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720944410000|2024-07-14 08:06:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1720944420000|2024-07-14 08:07:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720944450000|2024-07-14 08:07:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720944460000|2024-07-14 08:07:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1720944470000|2024-07-14 08:07:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720944520000|2024-07-14 08:08:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720944760000|2024-07-14 08:12:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1720944900000|2024-07-14 08:15:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1720944910000|2024-07-14 08:15:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720944920000|2024-07-14 08:15:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720944980000|2024-07-14 08:16:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720945030000|2024-07-14 08:17:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720945100000|2024-07-14 08:18:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1720945110000|2024-07-14 08:18:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720945120000|2024-07-14 08:18:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720945140000|2024-07-14 08:19:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1720945160000|2024-07-14 08:19:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1720945170000|2024-07-14 08:19:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1720945250000|2024-07-14 08:20:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1720945350000|2024-07-14 08:22:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1720945410000|2024-07-14 08:23:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1720945420000|2024-07-14 08:23:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1720945430000|2024-07-14 08:23:50|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|5
1720945440000|2024-07-14 08:24:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720945450000|2024-07-14 08:24:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1720945460000|2024-07-14 08:24:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1720945480000|2024-07-14 08:24:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1720945490000|2024-07-14 08:24:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1720945500000|2024-07-14 08:25:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1720945520000|2024-07-14 08:25:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720945530000|2024-07-14 08:25:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1720945550000|2024-07-14 08:25:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1720945560000|2024-07-14 08:26:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1720945570000|2024-07-14 08:26:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1720945590000|2024-07-14 08:26:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1720945620000|2024-07-14 08:27:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720945640000|2024-07-14 08:27:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720945660000|2024-07-14 08:27:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720945700000|2024-07-14 08:28:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720945720000|2024-07-14 08:28:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1720945730000|2024-07-14 08:28:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720945740000|2024-07-14 08:29:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1720945750000|2024-07-14 08:29:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1720945760000|2024-07-14 08:29:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1720945800000|2024-07-14 08:30:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720945810000|2024-07-14 08:30:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1720945820000|2024-07-14 08:30:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720945840000|2024-07-14 08:30:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1720945850000|2024-07-14 08:30:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1720945870000|2024-07-14 08:31:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1720945880000|2024-07-14 08:31:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720945920000|2024-07-14 08:32:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720945930000|2024-07-14 08:32:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1720945940000|2024-07-14 08:32:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720945950000|2024-07-14 08:32:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1720945990000|2024-07-14 08:33:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720946010000|2024-07-14 08:33:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720946020000|2024-07-14 08:33:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720946070000|2024-07-14 08:34:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720946090000|2024-07-14 08:34:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720946100000|2024-07-14 08:35:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720946130000|2024-07-14 08:35:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1720946160000|2024-07-14 08:36:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1720946190000|2024-07-14 08:36:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1720946200000|2024-07-14 08:36:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720946260000|2024-07-14 08:37:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720946310000|2024-07-14 08:38:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1720946330000|2024-07-14 08:38:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1720946340000|2024-07-14 08:39:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1720946350000|2024-07-14 08:39:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1720946360000|2024-07-14 08:39:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1720946380000|2024-07-14 08:39:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720946430000|2024-07-14 08:40:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1720946460000|2024-07-14 08:41:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1720946480000|2024-07-14 08:41:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|7
1720946490000|2024-07-14 08:41:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720946510000|2024-07-14 08:41:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720946540000|2024-07-14 08:42:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|10
1720946550000|2024-07-14 08:42:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1720946560000|2024-07-14 08:42:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720946650000|2024-07-14 08:44:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720946710000|2024-07-14 08:45:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720946720000|2024-07-14 08:45:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1720946730000|2024-07-14 08:45:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1720946780000|2024-07-14 08:46:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720946790000|2024-07-14 08:46:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720946870000|2024-07-14 08:47:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720946910000|2024-07-14 08:48:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720946920000|2024-07-14 08:48:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720946930000|2024-07-14 08:48:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720946940000|2024-07-14 08:49:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720946970000|2024-07-14 08:49:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1720946980000|2024-07-14 08:49:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1720947020000|2024-07-14 08:50:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1720947040000|2024-07-14 08:50:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720947100000|2024-07-14 08:51:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720947130000|2024-07-14 08:52:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720947140000|2024-07-14 08:52:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1720947180000|2024-07-14 08:53:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1720947220000|2024-07-14 08:53:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720947230000|2024-07-14 08:53:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720947240000|2024-07-14 08:54:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720947390000|2024-07-14 08:56:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720947420000|2024-07-14 08:57:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1720947600000|2024-07-14 09:00:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1720947610000|2024-07-14 09:00:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1720947630000|2024-07-14 09:00:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1720947810000|2024-07-14 09:03:30|10.25|10.2|10.28|10.23|10.28|10.23|10.25|10.2|4
1720947850000|2024-07-14 09:04:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720947930000|2024-07-14 09:05:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1720947950000|2024-07-14 09:05:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720948000000|2024-07-14 09:06:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1720948020000|2024-07-14 09:07:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720948050000|2024-07-14 09:07:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720948070000|2024-07-14 09:07:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720948110000|2024-07-14 09:08:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1720948120000|2024-07-14 09:08:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720948150000|2024-07-14 09:09:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720948170000|2024-07-14 09:09:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720948200000|2024-07-14 09:10:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1720948240000|2024-07-14 09:10:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720948260000|2024-07-14 09:11:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720948320000|2024-07-14 09:12:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720948400000|2024-07-14 09:13:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1720948410000|2024-07-14 09:13:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1720948420000|2024-07-14 09:13:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1720948490000|2024-07-14 09:14:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1720948530000|2024-07-14 09:15:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1720948540000|2024-07-14 09:15:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1720948550000|2024-07-14 09:15:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1720948560000|2024-07-14 09:16:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1720948590000|2024-07-14 09:16:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720948600000|2024-07-14 09:16:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720948610000|2024-07-14 09:16:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1720948630000|2024-07-14 09:17:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720948640000|2024-07-14 09:17:20|10.32|10.27|10.31|10.26|10.32|10.27|10.3|10.25|8
1720948650000|2024-07-14 09:17:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720948660000|2024-07-14 09:17:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1720948670000|2024-07-14 09:17:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1720948690000|2024-07-14 09:18:10|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1720948700000|2024-07-14 09:18:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1720948710000|2024-07-14 09:18:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1720948720000|2024-07-14 09:18:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720948760000|2024-07-14 09:19:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1720948770000|2024-07-14 09:19:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|8
1720948780000|2024-07-14 09:19:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|10
1720948790000|2024-07-14 09:19:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720948800000|2024-07-14 09:20:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720948810000|2024-07-14 09:20:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720948820000|2024-07-14 09:20:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1720948830000|2024-07-14 09:20:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720948840000|2024-07-14 09:20:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720948850000|2024-07-14 09:20:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1720948860000|2024-07-14 09:21:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720948880000|2024-07-14 09:21:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720948920000|2024-07-14 09:22:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1720948960000|2024-07-14 09:22:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720948970000|2024-07-14 09:22:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720949010000|2024-07-14 09:23:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720949040000|2024-07-14 09:24:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720949060000|2024-07-14 09:24:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720949080000|2024-07-14 09:24:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720949100000|2024-07-14 09:25:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720949110000|2024-07-14 09:25:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720949140000|2024-07-14 09:25:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720949150000|2024-07-14 09:25:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720949190000|2024-07-14 09:26:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720949220000|2024-07-14 09:27:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|9
1720949230000|2024-07-14 09:27:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1720949250000|2024-07-14 09:27:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1720949260000|2024-07-14 09:27:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720949310000|2024-07-14 09:28:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|10
1720949320000|2024-07-14 09:28:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|8
1720949340000|2024-07-14 09:29:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720949350000|2024-07-14 09:29:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720949380000|2024-07-14 09:29:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720949390000|2024-07-14 09:29:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720949400000|2024-07-14 09:30:00|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|4
1720949410000|2024-07-14 09:30:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720949430000|2024-07-14 09:30:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720949440000|2024-07-14 09:30:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720949460000|2024-07-14 09:31:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1720949470000|2024-07-14 09:31:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720949520000|2024-07-14 09:32:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1720949530000|2024-07-14 09:32:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720949540000|2024-07-14 09:32:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720949580000|2024-07-14 09:33:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720949590000|2024-07-14 09:33:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1720949620000|2024-07-14 09:33:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1720949630000|2024-07-14 09:33:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720949660000|2024-07-14 09:34:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720949690000|2024-07-14 09:34:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720949700000|2024-07-14 09:35:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720949710000|2024-07-14 09:35:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720949760000|2024-07-14 09:36:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720949840000|2024-07-14 09:37:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720949890000|2024-07-14 09:38:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720949900000|2024-07-14 09:38:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720949930000|2024-07-14 09:38:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720950050000|2024-07-14 09:40:50|10.39|10.34|10.37|10.32|10.39|10.34|10.37|10.32|9
1720950060000|2024-07-14 09:41:00|10.36|10.31|10.34|10.29|10.36|10.31|10.34|10.29|5
1720950070000|2024-07-14 09:41:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1720950080000|2024-07-14 09:41:20|10.33|10.28|10.33|10.28|10.34|10.29|10.32|10.27|7
1720950090000|2024-07-14 09:41:30|10.32|10.27|10.32|10.27|10.33|10.28|10.31|10.26|9
1720950100000|2024-07-14 09:41:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720950120000|2024-07-14 09:42:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1720950130000|2024-07-14 09:42:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720950140000|2024-07-14 09:42:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720950150000|2024-07-14 09:42:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720950160000|2024-07-14 09:42:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720950170000|2024-07-14 09:42:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720950180000|2024-07-14 09:43:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1720950210000|2024-07-14 09:43:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1720950220000|2024-07-14 09:43:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720950240000|2024-07-14 09:44:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720950250000|2024-07-14 09:44:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720950260000|2024-07-14 09:44:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720950280000|2024-07-14 09:44:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720950300000|2024-07-14 09:45:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720950310000|2024-07-14 09:45:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720950320000|2024-07-14 09:45:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720950330000|2024-07-14 09:45:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720950340000|2024-07-14 09:45:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720950350000|2024-07-14 09:45:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720950360000|2024-07-14 09:46:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720950370000|2024-07-14 09:46:10|10.39|10.34|10.37|10.32|10.39|10.34|10.37|10.32|3
1720950380000|2024-07-14 09:46:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720950390000|2024-07-14 09:46:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720950400000|2024-07-14 09:46:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720950430000|2024-07-14 09:47:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720950440000|2024-07-14 09:47:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720950460000|2024-07-14 09:47:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720950470000|2024-07-14 09:47:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720950500000|2024-07-14 09:48:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720950510000|2024-07-14 09:48:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720950520000|2024-07-14 09:48:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720950540000|2024-07-14 09:49:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720950560000|2024-07-14 09:49:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720950570000|2024-07-14 09:49:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720950580000|2024-07-14 09:49:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720950590000|2024-07-14 09:49:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|7
1720950600000|2024-07-14 09:50:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720950620000|2024-07-14 09:50:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720950630000|2024-07-14 09:50:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720950650000|2024-07-14 09:50:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1720950660000|2024-07-14 09:51:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1720950670000|2024-07-14 09:51:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720950680000|2024-07-14 09:51:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720950690000|2024-07-14 09:51:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720950700000|2024-07-14 09:51:40|10.34|10.29|10.36|10.31|10.36|10.31|10.34|10.29|3
1720950720000|2024-07-14 09:52:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|8
1720950730000|2024-07-14 09:52:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720950760000|2024-07-14 09:52:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720950770000|2024-07-14 09:52:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720950810000|2024-07-14 09:53:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720950830000|2024-07-14 09:53:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720950840000|2024-07-14 09:54:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720950880000|2024-07-14 09:54:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720950920000|2024-07-14 09:55:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720950930000|2024-07-14 09:55:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720950940000|2024-07-14 09:55:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720950950000|2024-07-14 09:55:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1720950960000|2024-07-14 09:56:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720951010000|2024-07-14 09:56:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720951020000|2024-07-14 09:57:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720951030000|2024-07-14 09:57:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720951040000|2024-07-14 09:57:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1720951090000|2024-07-14 09:58:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720951120000|2024-07-14 09:58:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720951180000|2024-07-14 09:59:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720951200000|2024-07-14 10:00:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1720951220000|2024-07-14 10:00:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720951250000|2024-07-14 10:00:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1720951260000|2024-07-14 10:01:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720951280000|2024-07-14 10:01:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720951300000|2024-07-14 10:01:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720951340000|2024-07-14 10:02:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720951360000|2024-07-14 10:02:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720951370000|2024-07-14 10:02:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720951400000|2024-07-14 10:03:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720951430000|2024-07-14 10:03:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720951450000|2024-07-14 10:04:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720951460000|2024-07-14 10:04:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720951470000|2024-07-14 10:04:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720951500000|2024-07-14 10:05:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720951510000|2024-07-14 10:05:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720951540000|2024-07-14 10:05:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720951560000|2024-07-14 10:06:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720951570000|2024-07-14 10:06:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720951600000|2024-07-14 10:06:40|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1720951640000|2024-07-14 10:07:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1720951650000|2024-07-14 10:07:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720951680000|2024-07-14 10:08:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720951690000|2024-07-14 10:08:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720951700000|2024-07-14 10:08:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720951710000|2024-07-14 10:08:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720951730000|2024-07-14 10:08:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720951750000|2024-07-14 10:09:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720951800000|2024-07-14 10:10:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720951820000|2024-07-14 10:10:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720951830000|2024-07-14 10:10:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720951840000|2024-07-14 10:10:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720951870000|2024-07-14 10:11:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720951880000|2024-07-14 10:11:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720951900000|2024-07-14 10:11:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720951910000|2024-07-14 10:11:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1720951920000|2024-07-14 10:12:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720951930000|2024-07-14 10:12:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720951940000|2024-07-14 10:12:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720951950000|2024-07-14 10:12:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720951960000|2024-07-14 10:12:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|7
1720951970000|2024-07-14 10:12:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720951980000|2024-07-14 10:13:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720951990000|2024-07-14 10:13:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720952010000|2024-07-14 10:13:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720952020000|2024-07-14 10:13:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720952080000|2024-07-14 10:14:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720952090000|2024-07-14 10:14:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720952100000|2024-07-14 10:15:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1720952110000|2024-07-14 10:15:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720952120000|2024-07-14 10:15:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720952130000|2024-07-14 10:15:30|10.48|10.43|10.51|10.46|10.51|10.46|10.48|10.43|4
1720952140000|2024-07-14 10:15:40|10.52|10.47|10.52|10.47|10.53|10.48|10.51|10.46|5
1720952150000|2024-07-14 10:15:50|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1720952160000|2024-07-14 10:16:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720952170000|2024-07-14 10:16:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1720952180000|2024-07-14 10:16:20|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1720952220000|2024-07-14 10:17:00|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1720952240000|2024-07-14 10:17:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1720952260000|2024-07-14 10:17:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720952270000|2024-07-14 10:17:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720952280000|2024-07-14 10:18:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720952300000|2024-07-14 10:18:20|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1720952310000|2024-07-14 10:18:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720952330000|2024-07-14 10:18:50|10.56|10.51|10.58|10.53|10.58|10.53|10.56|10.51|3
1720952340000|2024-07-14 10:19:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|8
1720952350000|2024-07-14 10:19:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720952370000|2024-07-14 10:19:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1720952380000|2024-07-14 10:19:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1720952390000|2024-07-14 10:19:50|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1720952400000|2024-07-14 10:20:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1720952410000|2024-07-14 10:20:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720952420000|2024-07-14 10:20:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1720952470000|2024-07-14 10:21:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1720952480000|2024-07-14 10:21:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720952490000|2024-07-14 10:21:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720952510000|2024-07-14 10:21:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720952520000|2024-07-14 10:22:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1720952540000|2024-07-14 10:22:20|10.58|10.53|10.57|10.52|10.59|10.54|10.57|10.52|6
1720952550000|2024-07-14 10:22:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|8
1720952560000|2024-07-14 10:22:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1720952570000|2024-07-14 10:22:50|10.58|10.53|10.57|10.52|10.58|10.53|10.56|10.51|6
1720952580000|2024-07-14 10:23:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1720952600000|2024-07-14 10:23:20|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1720952620000|2024-07-14 10:23:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720952630000|2024-07-14 10:23:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1720952640000|2024-07-14 10:24:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720952650000|2024-07-14 10:24:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720952660000|2024-07-14 10:24:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720952670000|2024-07-14 10:24:30|10.53|10.48|10.52|10.47|10.54|10.49|10.52|10.47|4
1720952680000|2024-07-14 10:24:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1720952690000|2024-07-14 10:24:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720952700000|2024-07-14 10:25:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720952710000|2024-07-14 10:25:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720952720000|2024-07-14 10:25:20|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1720952740000|2024-07-14 10:25:40|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1720952750000|2024-07-14 10:25:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720952760000|2024-07-14 10:26:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1720952770000|2024-07-14 10:26:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720952790000|2024-07-14 10:26:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720952800000|2024-07-14 10:26:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1720952810000|2024-07-14 10:26:50|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1720952840000|2024-07-14 10:27:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1720952850000|2024-07-14 10:27:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1720952860000|2024-07-14 10:27:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1720952870000|2024-07-14 10:27:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1720952880000|2024-07-14 10:28:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720952890000|2024-07-14 10:28:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720952910000|2024-07-14 10:28:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720952920000|2024-07-14 10:28:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1720952930000|2024-07-14 10:28:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720952950000|2024-07-14 10:29:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720952960000|2024-07-14 10:29:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720952970000|2024-07-14 10:29:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720953010000|2024-07-14 10:30:10|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1720953030000|2024-07-14 10:30:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720953050000|2024-07-14 10:30:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720953070000|2024-07-14 10:31:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720953080000|2024-07-14 10:31:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720953090000|2024-07-14 10:31:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1720953110000|2024-07-14 10:31:50|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1720953120000|2024-07-14 10:32:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720953140000|2024-07-14 10:32:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720953150000|2024-07-14 10:32:30|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1720953180000|2024-07-14 10:33:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720953190000|2024-07-14 10:33:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720953200000|2024-07-14 10:33:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1720953210000|2024-07-14 10:33:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1720953270000|2024-07-14 10:34:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720953290000|2024-07-14 10:34:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720953300000|2024-07-14 10:35:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720953340000|2024-07-14 10:35:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720953350000|2024-07-14 10:35:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720953370000|2024-07-14 10:36:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720953380000|2024-07-14 10:36:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720953400000|2024-07-14 10:36:40|10.54|10.49|10.56|10.51|10.56|10.51|10.54|10.49|7
1720953440000|2024-07-14 10:37:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720953470000|2024-07-14 10:37:50|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1720953510000|2024-07-14 10:38:30|10.53|10.48|10.52|10.47|10.53|10.48|10.51|10.46|4
1720953520000|2024-07-14 10:38:40|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1720953540000|2024-07-14 10:39:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1720953550000|2024-07-14 10:39:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720953560000|2024-07-14 10:39:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720953570000|2024-07-14 10:39:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1720953580000|2024-07-14 10:39:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720953610000|2024-07-14 10:40:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720953620000|2024-07-14 10:40:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720953630000|2024-07-14 10:40:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1720953640000|2024-07-14 10:40:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720953660000|2024-07-14 10:41:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720953670000|2024-07-14 10:41:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720953680000|2024-07-14 10:41:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1720953690000|2024-07-14 10:41:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720953720000|2024-07-14 10:42:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1720953730000|2024-07-14 10:42:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720953770000|2024-07-14 10:42:50|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1720953790000|2024-07-14 10:43:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1720953800000|2024-07-14 10:43:20|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1720953810000|2024-07-14 10:43:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720953860000|2024-07-14 10:44:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720953880000|2024-07-14 10:44:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720953910000|2024-07-14 10:45:10|10.53|10.48|10.56|10.51|10.56|10.51|10.53|10.48|4
1720953920000|2024-07-14 10:45:20|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1720953930000|2024-07-14 10:45:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720953950000|2024-07-14 10:45:50|10.57|10.52|10.58|10.53|10.58|10.53|10.56|10.51|4
1720953960000|2024-07-14 10:46:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720953970000|2024-07-14 10:46:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720953980000|2024-07-14 10:46:20|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1720953990000|2024-07-14 10:46:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720954000000|2024-07-14 10:46:40|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1720954020000|2024-07-14 10:47:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1720954030000|2024-07-14 10:47:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1720954040000|2024-07-14 10:47:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1720954050000|2024-07-14 10:47:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720954060000|2024-07-14 10:47:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720954090000|2024-07-14 10:48:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720954100000|2024-07-14 10:48:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720954110000|2024-07-14 10:48:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720954120000|2024-07-14 10:48:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720954130000|2024-07-14 10:48:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|6
1720954160000|2024-07-14 10:49:20|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1720954190000|2024-07-14 10:49:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720954220000|2024-07-14 10:50:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720954240000|2024-07-14 10:50:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720954270000|2024-07-14 10:51:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720954280000|2024-07-14 10:51:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1720954290000|2024-07-14 10:51:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1720954300000|2024-07-14 10:51:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720954310000|2024-07-14 10:51:50|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1720954330000|2024-07-14 10:52:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1720954340000|2024-07-14 10:52:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720954350000|2024-07-14 10:52:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1720954360000|2024-07-14 10:52:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720954370000|2024-07-14 10:52:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720954400000|2024-07-14 10:53:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720954410000|2024-07-14 10:53:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1720954420000|2024-07-14 10:53:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720954440000|2024-07-14 10:54:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1720954450000|2024-07-14 10:54:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720954460000|2024-07-14 10:54:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720954490000|2024-07-14 10:54:50|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1720954500000|2024-07-14 10:55:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1720954570000|2024-07-14 10:56:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1720954600000|2024-07-14 10:56:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720954630000|2024-07-14 10:57:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1720954640000|2024-07-14 10:57:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720954650000|2024-07-14 10:57:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720954680000|2024-07-14 10:58:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720954700000|2024-07-14 10:58:20|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1720954710000|2024-07-14 10:58:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720954720000|2024-07-14 10:58:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720954740000|2024-07-14 10:59:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1720954800000|2024-07-14 11:00:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720954810000|2024-07-14 11:00:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1720954820000|2024-07-14 11:00:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720954830000|2024-07-14 11:00:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1720954840000|2024-07-14 11:00:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720954850000|2024-07-14 11:00:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720954860000|2024-07-14 11:01:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720954870000|2024-07-14 11:01:10|10.51|10.46|10.53|10.48|10.53|10.48|10.51|10.46|3
1720954880000|2024-07-14 11:01:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720954890000|2024-07-14 11:01:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1720954900000|2024-07-14 11:01:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1720954910000|2024-07-14 11:01:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720954920000|2024-07-14 11:02:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1720954930000|2024-07-14 11:02:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1720954940000|2024-07-14 11:02:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1720954950000|2024-07-14 11:02:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720954980000|2024-07-14 11:03:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1720955000000|2024-07-14 11:03:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1720955010000|2024-07-14 11:03:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720955020000|2024-07-14 11:03:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720955030000|2024-07-14 11:03:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1720955050000|2024-07-14 11:04:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720955060000|2024-07-14 11:04:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720955070000|2024-07-14 11:04:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720955080000|2024-07-14 11:04:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1720955090000|2024-07-14 11:04:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720955100000|2024-07-14 11:05:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720955110000|2024-07-14 11:05:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720955120000|2024-07-14 11:05:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1720955130000|2024-07-14 11:05:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720955140000|2024-07-14 11:05:40|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|7
1720955170000|2024-07-14 11:06:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720955180000|2024-07-14 11:06:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720955190000|2024-07-14 11:06:30|10.49|10.44|10.49|10.44|10.5|10.45|10.48|10.43|5
1720955200000|2024-07-14 11:06:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1720955220000|2024-07-14 11:07:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1720955230000|2024-07-14 11:07:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720955260000|2024-07-14 11:07:40|10.48|10.43|10.47|10.42|10.49|10.44|10.47|10.42|10
1720955280000|2024-07-14 11:08:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1720955290000|2024-07-14 11:08:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1720955300000|2024-07-14 11:08:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720955310000|2024-07-14 11:08:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720955330000|2024-07-14 11:08:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720955340000|2024-07-14 11:09:00|10.47|10.42|10.45|10.4|10.47|10.42|10.45|10.4|7
1720955350000|2024-07-14 11:09:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720955360000|2024-07-14 11:09:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1720955370000|2024-07-14 11:09:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1720955380000|2024-07-14 11:09:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|7
1720955390000|2024-07-14 11:09:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720955440000|2024-07-14 11:10:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720955480000|2024-07-14 11:11:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720955490000|2024-07-14 11:11:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720955500000|2024-07-14 11:11:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1720955510000|2024-07-14 11:11:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720955540000|2024-07-14 11:12:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720955550000|2024-07-14 11:12:30|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720955560000|2024-07-14 11:12:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1720955570000|2024-07-14 11:12:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720955600000|2024-07-14 11:13:20|10.46|10.41|10.51|10.46|10.51|10.46|10.46|10.41|6
1720955610000|2024-07-14 11:13:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1720955620000|2024-07-14 11:13:40|10.52|10.47|10.54|10.49|10.55|10.5|10.52|10.47|5
1720955630000|2024-07-14 11:13:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720955640000|2024-07-14 11:14:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720955650000|2024-07-14 11:14:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720955660000|2024-07-14 11:14:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720955680000|2024-07-14 11:14:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720955700000|2024-07-14 11:15:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720955710000|2024-07-14 11:15:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720955720000|2024-07-14 11:15:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720955730000|2024-07-14 11:15:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|8
1720955740000|2024-07-14 11:15:40|10.51|10.46|10.52|10.47|10.52|10.47|10.5|10.45|6
1720955760000|2024-07-14 11:16:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720955770000|2024-07-14 11:16:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720955800000|2024-07-14 11:16:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720955810000|2024-07-14 11:16:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720955820000|2024-07-14 11:17:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|7
1720955830000|2024-07-14 11:17:10|10.53|10.48|10.54|10.49|10.54|10.49|10.52|10.47|6
1720955840000|2024-07-14 11:17:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|6
1720955850000|2024-07-14 11:17:30|10.53|10.48|10.55|10.5|10.55|10.5|10.53|10.48|5
1720955870000|2024-07-14 11:17:50|10.56|10.51|10.57|10.52|10.57|10.52|10.55|10.5|4
1720955880000|2024-07-14 11:18:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1720955890000|2024-07-14 11:18:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720955910000|2024-07-14 11:18:30|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1720955920000|2024-07-14 11:18:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1720955930000|2024-07-14 11:18:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720955940000|2024-07-14 11:19:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720955950000|2024-07-14 11:19:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720955960000|2024-07-14 11:19:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720955980000|2024-07-14 11:19:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1720955990000|2024-07-14 11:19:50|10.62|10.57|10.63|10.58|10.63|10.58|10.61|10.56|4
1720956000000|2024-07-14 11:20:00|10.64|10.59|10.65|10.6|10.66|10.61|10.64|10.59|4
1720956010000|2024-07-14 11:20:10|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|3
1720956020000|2024-07-14 11:20:20|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|6
1720956030000|2024-07-14 11:20:30|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1720956040000|2024-07-14 11:20:40|10.65|10.6|10.64|10.59|10.66|10.61|10.64|10.59|4
1720956050000|2024-07-14 11:20:50|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|3
1720956060000|2024-07-14 11:21:00|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1720956070000|2024-07-14 11:21:10|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|3
1720956080000|2024-07-14 11:21:20|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1720956090000|2024-07-14 11:21:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720956110000|2024-07-14 11:21:50|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1720956120000|2024-07-14 11:22:00|10.64|10.59|10.64|10.59|10.65|10.6|10.64|10.59|5
1720956160000|2024-07-14 11:22:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720956180000|2024-07-14 11:23:00|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1720956190000|2024-07-14 11:23:10|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1720956200000|2024-07-14 11:23:20|10.65|10.6|10.66|10.61|10.66|10.61|10.64|10.59|6
1720956210000|2024-07-14 11:23:30|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1720956220000|2024-07-14 11:23:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1720956250000|2024-07-14 11:24:10|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1720956260000|2024-07-14 11:24:20|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|4
1720956270000|2024-07-14 11:24:30|10.66|10.61|10.67|10.62|10.68|10.63|10.66|10.61|6
1720956290000|2024-07-14 11:24:50|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|3
1720956310000|2024-07-14 11:25:10|10.67|10.62|10.68|10.63|10.69|10.64|10.67|10.62|4
1720956320000|2024-07-14 11:25:20|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1720956330000|2024-07-14 11:25:30|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1720956340000|2024-07-14 11:25:40|10.68|10.63|10.72|10.67|10.72|10.67|10.68|10.63|9
1720956350000|2024-07-14 11:25:50|10.71|10.66|10.69|10.64|10.71|10.66|10.69|10.64|3
1720956360000|2024-07-14 11:26:00|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1720956370000|2024-07-14 11:26:10|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|7
1720956380000|2024-07-14 11:26:20|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1720956390000|2024-07-14 11:26:30|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1720956400000|2024-07-14 11:26:40|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|3
1720956410000|2024-07-14 11:26:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1720956440000|2024-07-14 11:27:20|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1720956540000|2024-07-14 11:29:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1720956550000|2024-07-14 11:29:10|10.69|10.64|10.66|10.61|10.69|10.64|10.65|10.6|13
1720956560000|2024-07-14 11:29:20|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|4
1720956580000|2024-07-14 11:29:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1720956590000|2024-07-14 11:29:50|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|4
1720956600000|2024-07-14 11:30:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1720956620000|2024-07-14 11:30:20|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1720956630000|2024-07-14 11:30:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1720956640000|2024-07-14 11:30:40|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|6
1720956650000|2024-07-14 11:30:50|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1720956660000|2024-07-14 11:31:00|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1720956670000|2024-07-14 11:31:10|10.67|10.62|10.7|10.65|10.7|10.65|10.67|10.62|10
1720956680000|2024-07-14 11:31:20|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1720956700000|2024-07-14 11:31:40|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1720956720000|2024-07-14 11:32:00|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1720956740000|2024-07-14 11:32:20|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1720956750000|2024-07-14 11:32:30|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|3
1720956760000|2024-07-14 11:32:40|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1720956790000|2024-07-14 11:33:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1720956810000|2024-07-14 11:33:30|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|4
1720956820000|2024-07-14 11:33:40|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|6
1720956830000|2024-07-14 11:33:50|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|3
1720956860000|2024-07-14 11:34:20|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1720956880000|2024-07-14 11:34:40|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1720956890000|2024-07-14 11:34:50|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1720956900000|2024-07-14 11:35:00|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|4
1720956910000|2024-07-14 11:35:10|10.66|10.61|10.67|10.62|10.68|10.63|10.66|10.61|4
1720956930000|2024-07-14 11:35:30|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1720956950000|2024-07-14 11:35:50|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|4
1720956960000|2024-07-14 11:36:00|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1720956970000|2024-07-14 11:36:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1720956990000|2024-07-14 11:36:30|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1720957000000|2024-07-14 11:36:40|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1720957010000|2024-07-14 11:36:50|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1720957020000|2024-07-14 11:37:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1720957040000|2024-07-14 11:37:20|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|5
1720957060000|2024-07-14 11:37:40|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|6
1720957070000|2024-07-14 11:37:50|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1720957080000|2024-07-14 11:38:00|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1720957090000|2024-07-14 11:38:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1720957100000|2024-07-14 11:38:20|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1720957110000|2024-07-14 11:38:30|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1720957120000|2024-07-14 11:38:40|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1720957130000|2024-07-14 11:38:50|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1720957160000|2024-07-14 11:39:20|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1720957180000|2024-07-14 11:39:40|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|8
1720957190000|2024-07-14 11:39:50|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|4
1720957230000|2024-07-14 11:40:30|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1720957240000|2024-07-14 11:40:40|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1720957250000|2024-07-14 11:40:50|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1720957280000|2024-07-14 11:41:20|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1720957290000|2024-07-14 11:41:30|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|5
1720957300000|2024-07-14 11:41:40|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1720957310000|2024-07-14 11:41:50|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1720957350000|2024-07-14 11:42:30|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1720957440000|2024-07-14 11:44:00|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1720957450000|2024-07-14 11:44:10|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1720957480000|2024-07-14 11:44:40|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1720957510000|2024-07-14 11:45:10|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|8
1720957520000|2024-07-14 11:45:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1720957530000|2024-07-14 11:45:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1720957570000|2024-07-14 11:46:10|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1720957580000|2024-07-14 11:46:20|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|3
1720957600000|2024-07-14 11:46:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1720957680000|2024-07-14 11:48:00|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1720957710000|2024-07-14 11:48:30|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|3
1720957730000|2024-07-14 11:48:50|10.64|10.59|10.62|10.57|10.64|10.59|10.62|10.57|5
1720957750000|2024-07-14 11:49:10|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|7
1720957760000|2024-07-14 11:49:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720957770000|2024-07-14 11:49:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720957780000|2024-07-14 11:49:40|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1720957790000|2024-07-14 11:49:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720957810000|2024-07-14 11:50:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720957820000|2024-07-14 11:50:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720957830000|2024-07-14 11:50:30|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1720957890000|2024-07-14 11:51:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720957900000|2024-07-14 11:51:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720957940000|2024-07-14 11:52:20|10.6|10.55|10.59|10.54|10.61|10.56|10.59|10.54|8
1720957950000|2024-07-14 11:52:30|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1720957980000|2024-07-14 11:53:00|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1720958000000|2024-07-14 11:53:20|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1720958010000|2024-07-14 11:53:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720958040000|2024-07-14 11:54:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1720958050000|2024-07-14 11:54:10|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1720958070000|2024-07-14 11:54:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720958080000|2024-07-14 11:54:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1720958090000|2024-07-14 11:54:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720958120000|2024-07-14 11:55:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720958130000|2024-07-14 11:55:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720958140000|2024-07-14 11:55:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720958160000|2024-07-14 11:56:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720958170000|2024-07-14 11:56:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720958180000|2024-07-14 11:56:20|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1720958190000|2024-07-14 11:56:30|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1720958200000|2024-07-14 11:56:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1720958220000|2024-07-14 11:57:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1720958230000|2024-07-14 11:57:10|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|7
1720958240000|2024-07-14 11:57:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720958260000|2024-07-14 11:57:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1720958270000|2024-07-14 11:57:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720958300000|2024-07-14 11:58:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720958330000|2024-07-14 11:58:50|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1720958340000|2024-07-14 11:59:00|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1720958380000|2024-07-14 11:59:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720958400000|2024-07-14 12:00:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720958410000|2024-07-14 12:00:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1720958420000|2024-07-14 12:00:20|10.63|10.58|10.61|10.56|10.63|10.58|10.61|10.56|5
1720958430000|2024-07-14 12:00:30|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1720958440000|2024-07-14 12:00:40|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1720958450000|2024-07-14 12:00:50|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1720958460000|2024-07-14 12:01:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|10
1720958470000|2024-07-14 12:01:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|7
1720958480000|2024-07-14 12:01:20|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|6
1720958490000|2024-07-14 12:01:30|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1720958500000|2024-07-14 12:01:40|10.58|10.53|10.58|10.53|10.59|10.54|10.57|10.52|5
1720958510000|2024-07-14 12:01:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720958530000|2024-07-14 12:02:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1720958540000|2024-07-14 12:02:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1720958550000|2024-07-14 12:02:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1720958580000|2024-07-14 12:03:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1720958590000|2024-07-14 12:03:10|10.55|10.5|10.53|10.48|10.55|10.5|10.53|10.48|5
1720958600000|2024-07-14 12:03:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720958610000|2024-07-14 12:03:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720958630000|2024-07-14 12:03:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1720958640000|2024-07-14 12:04:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720958680000|2024-07-14 12:04:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1720958700000|2024-07-14 12:05:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720958710000|2024-07-14 12:05:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720958730000|2024-07-14 12:05:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1720958750000|2024-07-14 12:05:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720958790000|2024-07-14 12:06:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1720958800000|2024-07-14 12:06:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1720958810000|2024-07-14 12:06:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720958830000|2024-07-14 12:07:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720958860000|2024-07-14 12:07:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720958870000|2024-07-14 12:07:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720958880000|2024-07-14 12:08:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1720958900000|2024-07-14 12:08:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1720958910000|2024-07-14 12:08:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1720958950000|2024-07-14 12:09:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1720958990000|2024-07-14 12:09:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720959010000|2024-07-14 12:10:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720959020000|2024-07-14 12:10:20|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1720959060000|2024-07-14 12:11:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1720959080000|2024-07-14 12:11:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1720959110000|2024-07-14 12:11:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1720959140000|2024-07-14 12:12:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720959150000|2024-07-14 12:12:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720959160000|2024-07-14 12:12:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720959170000|2024-07-14 12:12:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720959180000|2024-07-14 12:13:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1720959190000|2024-07-14 12:13:10|10.44|10.39|10.42|10.37|10.44|10.39|10.42|10.37|5
1720959210000|2024-07-14 12:13:30|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|9
1720959220000|2024-07-14 12:13:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720959230000|2024-07-14 12:13:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1720959240000|2024-07-14 12:14:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|9
1720959250000|2024-07-14 12:14:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720959280000|2024-07-14 12:14:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1720959290000|2024-07-14 12:14:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1720959300000|2024-07-14 12:15:00|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1720959310000|2024-07-14 12:15:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|7
1720959330000|2024-07-14 12:15:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720959340000|2024-07-14 12:15:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1720959370000|2024-07-14 12:16:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1720959380000|2024-07-14 12:16:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720959390000|2024-07-14 12:16:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720959400000|2024-07-14 12:16:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1720959410000|2024-07-14 12:16:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720959420000|2024-07-14 12:17:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1720959430000|2024-07-14 12:17:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720959440000|2024-07-14 12:17:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720959470000|2024-07-14 12:17:50|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1720959480000|2024-07-14 12:18:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|9
1720959490000|2024-07-14 12:18:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1720959500000|2024-07-14 12:18:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720959510000|2024-07-14 12:18:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720959560000|2024-07-14 12:19:20|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1720959600000|2024-07-14 12:20:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720959630000|2024-07-14 12:20:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|8
1720959650000|2024-07-14 12:20:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720959690000|2024-07-14 12:21:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|8
1720959700000|2024-07-14 12:21:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720959710000|2024-07-14 12:21:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720959720000|2024-07-14 12:22:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720959740000|2024-07-14 12:22:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1720959750000|2024-07-14 12:22:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720959760000|2024-07-14 12:22:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720959770000|2024-07-14 12:22:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720959780000|2024-07-14 12:23:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720959820000|2024-07-14 12:23:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720959860000|2024-07-14 12:24:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720959870000|2024-07-14 12:24:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|8
1720959880000|2024-07-14 12:24:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720959890000|2024-07-14 12:24:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1720959900000|2024-07-14 12:25:00|10.41|10.36|10.37|10.32|10.41|10.36|10.37|10.32|3
1720959910000|2024-07-14 12:25:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|12
1720959920000|2024-07-14 12:25:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720959930000|2024-07-14 12:25:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1720959940000|2024-07-14 12:25:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720959950000|2024-07-14 12:25:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1720959960000|2024-07-14 12:26:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720959990000|2024-07-14 12:26:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720960010000|2024-07-14 12:26:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720960020000|2024-07-14 12:27:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720960060000|2024-07-14 12:27:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720960120000|2024-07-14 12:28:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720960160000|2024-07-14 12:29:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720960170000|2024-07-14 12:29:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720960190000|2024-07-14 12:29:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720960200000|2024-07-14 12:30:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1720960210000|2024-07-14 12:30:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|7
1720960220000|2024-07-14 12:30:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720960250000|2024-07-14 12:30:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720960260000|2024-07-14 12:31:00|10.4|10.35|10.39|10.34|10.41|10.36|10.39|10.34|8
1720960270000|2024-07-14 12:31:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720960280000|2024-07-14 12:31:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720960290000|2024-07-14 12:31:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1720960310000|2024-07-14 12:31:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|6
1720960320000|2024-07-14 12:32:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720960330000|2024-07-14 12:32:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720960430000|2024-07-14 12:33:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1720960440000|2024-07-14 12:34:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720960450000|2024-07-14 12:34:10|10.39|10.34|10.39|10.34|10.4|10.35|10.38|10.33|7
1720960460000|2024-07-14 12:34:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|8
1720960470000|2024-07-14 12:34:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1720960480000|2024-07-14 12:34:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1720960490000|2024-07-14 12:34:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1720960500000|2024-07-14 12:35:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720960530000|2024-07-14 12:35:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720960550000|2024-07-14 12:35:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720960560000|2024-07-14 12:36:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720960600000|2024-07-14 12:36:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720960610000|2024-07-14 12:36:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720960620000|2024-07-14 12:37:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720960630000|2024-07-14 12:37:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720960640000|2024-07-14 12:37:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1720960650000|2024-07-14 12:37:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720960670000|2024-07-14 12:37:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720960680000|2024-07-14 12:38:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720960770000|2024-07-14 12:39:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1720960780000|2024-07-14 12:39:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|9
1720960790000|2024-07-14 12:39:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1720960800000|2024-07-14 12:40:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720960810000|2024-07-14 12:40:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720960830000|2024-07-14 12:40:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|11
1720960840000|2024-07-14 12:40:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1720960850000|2024-07-14 12:40:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720960860000|2024-07-14 12:41:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1720960870000|2024-07-14 12:41:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720960920000|2024-07-14 12:42:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1720960930000|2024-07-14 12:42:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720960940000|2024-07-14 12:42:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1720960950000|2024-07-14 12:42:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720960980000|2024-07-14 12:43:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720961000000|2024-07-14 12:43:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720961030000|2024-07-14 12:43:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720961070000|2024-07-14 12:44:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720961080000|2024-07-14 12:44:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720961110000|2024-07-14 12:45:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720961120000|2024-07-14 12:45:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720961130000|2024-07-14 12:45:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720961160000|2024-07-14 12:46:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720961170000|2024-07-14 12:46:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720961200000|2024-07-14 12:46:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1720961210000|2024-07-14 12:46:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720961240000|2024-07-14 12:47:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|7
1720961250000|2024-07-14 12:47:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1720961270000|2024-07-14 12:47:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720961280000|2024-07-14 12:48:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1720961290000|2024-07-14 12:48:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1720961300000|2024-07-14 12:48:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720961310000|2024-07-14 12:48:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1720961320000|2024-07-14 12:48:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720961330000|2024-07-14 12:48:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720961400000|2024-07-14 12:50:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1720961410000|2024-07-14 12:50:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720961500000|2024-07-14 12:51:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720961520000|2024-07-14 12:52:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1720961540000|2024-07-14 12:52:20|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|6
1720961550000|2024-07-14 12:52:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720961560000|2024-07-14 12:52:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1720961580000|2024-07-14 12:53:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720961590000|2024-07-14 12:53:10|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1720961630000|2024-07-14 12:53:50|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1720961700000|2024-07-14 12:55:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1720961760000|2024-07-14 12:56:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1720961770000|2024-07-14 12:56:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1720961780000|2024-07-14 12:56:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720961810000|2024-07-14 12:56:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720961820000|2024-07-14 12:57:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720961830000|2024-07-14 12:57:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720961870000|2024-07-14 12:57:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720961900000|2024-07-14 12:58:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720961910000|2024-07-14 12:58:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720962000000|2024-07-14 13:00:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720962030000|2024-07-14 13:00:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720962040000|2024-07-14 13:00:40|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|4
1720962050000|2024-07-14 13:00:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1720962070000|2024-07-14 13:01:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1720962090000|2024-07-14 13:01:30|10.35|10.3|10.34|10.29|10.35|10.3|10.33|10.28|4
1720962110000|2024-07-14 13:01:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720962120000|2024-07-14 13:02:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720962130000|2024-07-14 13:02:10|10.37|10.32|10.35|10.3|10.37|10.32|10.35|10.3|15
1720962140000|2024-07-14 13:02:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1720962180000|2024-07-14 13:03:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720962190000|2024-07-14 13:03:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720962250000|2024-07-14 13:04:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720962270000|2024-07-14 13:04:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720962300000|2024-07-14 13:05:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720962310000|2024-07-14 13:05:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1720962330000|2024-07-14 13:05:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720962460000|2024-07-14 13:07:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720962490000|2024-07-14 13:08:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720962510000|2024-07-14 13:08:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1720962570000|2024-07-14 13:09:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720962600000|2024-07-14 13:10:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1720962630000|2024-07-14 13:10:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720962640000|2024-07-14 13:10:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720962660000|2024-07-14 13:11:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720962690000|2024-07-14 13:11:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720962700000|2024-07-14 13:11:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720962710000|2024-07-14 13:11:50|10.37|10.32|10.35|10.3|10.37|10.32|10.35|10.3|7
1720962720000|2024-07-14 13:12:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1720962730000|2024-07-14 13:12:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720962800000|2024-07-14 13:13:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720962820000|2024-07-14 13:13:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720962840000|2024-07-14 13:14:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720962910000|2024-07-14 13:15:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720962930000|2024-07-14 13:15:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720962950000|2024-07-14 13:15:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720962970000|2024-07-14 13:16:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720962990000|2024-07-14 13:16:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720963000000|2024-07-14 13:16:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720963030000|2024-07-14 13:17:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|8
1720963040000|2024-07-14 13:17:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|11
1720963060000|2024-07-14 13:17:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720963070000|2024-07-14 13:17:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720963080000|2024-07-14 13:18:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1720963090000|2024-07-14 13:18:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1720963100000|2024-07-14 13:18:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1720963140000|2024-07-14 13:19:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1720963150000|2024-07-14 13:19:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1720963160000|2024-07-14 13:19:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720963190000|2024-07-14 13:19:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720963200000|2024-07-14 13:20:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|8
1720963210000|2024-07-14 13:20:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720963220000|2024-07-14 13:20:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720963230000|2024-07-14 13:20:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720963270000|2024-07-14 13:21:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720963370000|2024-07-14 13:22:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|11
1720963380000|2024-07-14 13:23:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1720963390000|2024-07-14 13:23:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1720963400000|2024-07-14 13:23:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720963410000|2024-07-14 13:23:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720963440000|2024-07-14 13:24:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1720963500000|2024-07-14 13:25:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1720963510000|2024-07-14 13:25:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720963520000|2024-07-14 13:25:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720963550000|2024-07-14 13:25:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720963560000|2024-07-14 13:26:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1720963620000|2024-07-14 13:27:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720963640000|2024-07-14 13:27:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720963660000|2024-07-14 13:27:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720963690000|2024-07-14 13:28:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720963730000|2024-07-14 13:28:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720963740000|2024-07-14 13:29:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1720963750000|2024-07-14 13:29:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720963770000|2024-07-14 13:29:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720963780000|2024-07-14 13:29:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720963790000|2024-07-14 13:29:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720963800000|2024-07-14 13:30:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720963830000|2024-07-14 13:30:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720963840000|2024-07-14 13:30:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1720963850000|2024-07-14 13:30:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1720963860000|2024-07-14 13:31:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720963910000|2024-07-14 13:31:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1720963920000|2024-07-14 13:32:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720963930000|2024-07-14 13:32:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1720963940000|2024-07-14 13:32:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720963950000|2024-07-14 13:32:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720963960000|2024-07-14 13:32:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720963970000|2024-07-14 13:32:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720963980000|2024-07-14 13:33:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1720963990000|2024-07-14 13:33:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1720964000000|2024-07-14 13:33:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1720964050000|2024-07-14 13:34:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1720964070000|2024-07-14 13:34:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720964080000|2024-07-14 13:34:40|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1720964090000|2024-07-14 13:34:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1720964100000|2024-07-14 13:35:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1720964110000|2024-07-14 13:35:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1720964130000|2024-07-14 13:35:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1720964160000|2024-07-14 13:36:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720964190000|2024-07-14 13:36:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1720964200000|2024-07-14 13:36:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720964210000|2024-07-14 13:36:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1720964220000|2024-07-14 13:37:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1720964260000|2024-07-14 13:37:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1720964270000|2024-07-14 13:37:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1720964290000|2024-07-14 13:38:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1720964340000|2024-07-14 13:39:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720964400000|2024-07-14 13:40:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720964430000|2024-07-14 13:40:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1720964450000|2024-07-14 13:40:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1720964460000|2024-07-14 13:41:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720964470000|2024-07-14 13:41:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1720964480000|2024-07-14 13:41:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720964490000|2024-07-14 13:41:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720964500000|2024-07-14 13:41:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720964520000|2024-07-14 13:42:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720964530000|2024-07-14 13:42:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720964560000|2024-07-14 13:42:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720964580000|2024-07-14 13:43:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720964590000|2024-07-14 13:43:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720964600000|2024-07-14 13:43:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1720964610000|2024-07-14 13:43:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720964630000|2024-07-14 13:43:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720964660000|2024-07-14 13:44:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720964710000|2024-07-14 13:45:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1720964730000|2024-07-14 13:45:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1720964760000|2024-07-14 13:46:00|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1720964780000|2024-07-14 13:46:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720964840000|2024-07-14 13:47:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720964850000|2024-07-14 13:47:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720964860000|2024-07-14 13:47:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720964880000|2024-07-14 13:48:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720964920000|2024-07-14 13:48:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720964960000|2024-07-14 13:49:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1720964970000|2024-07-14 13:49:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720964980000|2024-07-14 13:49:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1720964990000|2024-07-14 13:49:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1720965000000|2024-07-14 13:50:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1720965020000|2024-07-14 13:50:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720965070000|2024-07-14 13:51:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1720965080000|2024-07-14 13:51:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720965090000|2024-07-14 13:51:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1720965100000|2024-07-14 13:51:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720965120000|2024-07-14 13:52:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720965170000|2024-07-14 13:52:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1720965180000|2024-07-14 13:53:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720965210000|2024-07-14 13:53:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720965220000|2024-07-14 13:53:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720965240000|2024-07-14 13:54:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1720965290000|2024-07-14 13:54:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720965310000|2024-07-14 13:55:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720965350000|2024-07-14 13:55:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720965370000|2024-07-14 13:56:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720965380000|2024-07-14 13:56:20|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1720965390000|2024-07-14 13:56:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1720965400000|2024-07-14 13:56:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1720965420000|2024-07-14 13:57:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720965470000|2024-07-14 13:57:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720965530000|2024-07-14 13:58:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1720965570000|2024-07-14 13:59:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720965580000|2024-07-14 13:59:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720965600000|2024-07-14 14:00:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720965640000|2024-07-14 14:00:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1720965650000|2024-07-14 14:00:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1720965660000|2024-07-14 14:01:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720965680000|2024-07-14 14:01:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1720965690000|2024-07-14 14:01:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1720965700000|2024-07-14 14:01:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720965710000|2024-07-14 14:01:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720965740000|2024-07-14 14:02:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720965760000|2024-07-14 14:02:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1720965770000|2024-07-14 14:02:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1720965780000|2024-07-14 14:03:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720965800000|2024-07-14 14:03:20|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720965810000|2024-07-14 14:03:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720965820000|2024-07-14 14:03:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720965830000|2024-07-14 14:03:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1720965840000|2024-07-14 14:04:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720965860000|2024-07-14 14:04:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720965890000|2024-07-14 14:04:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720965920000|2024-07-14 14:05:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720965960000|2024-07-14 14:06:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720965970000|2024-07-14 14:06:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720966040000|2024-07-14 14:07:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1720966060000|2024-07-14 14:07:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720966070000|2024-07-14 14:07:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720966130000|2024-07-14 14:08:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720966150000|2024-07-14 14:09:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1720966160000|2024-07-14 14:09:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720966170000|2024-07-14 14:09:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1720966190000|2024-07-14 14:09:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720966200000|2024-07-14 14:10:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720966210000|2024-07-14 14:10:10|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|7
1720966230000|2024-07-14 14:10:30|10.55|10.5|10.56|10.51|10.56|10.51|10.54|10.49|4
1720966240000|2024-07-14 14:10:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1720966290000|2024-07-14 14:11:30|10.55|10.5|10.57|10.52|10.57|10.52|10.55|10.5|7
1720966300000|2024-07-14 14:11:40|10.56|10.51|10.58|10.53|10.58|10.53|10.56|10.51|3
1720966320000|2024-07-14 14:12:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1720966330000|2024-07-14 14:12:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1720966340000|2024-07-14 14:12:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1720966350000|2024-07-14 14:12:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720966370000|2024-07-14 14:12:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720966380000|2024-07-14 14:13:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1720966390000|2024-07-14 14:13:10|10.57|10.52|10.57|10.52|10.58|10.53|10.56|10.51|9
1720966400000|2024-07-14 14:13:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720966450000|2024-07-14 14:14:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720966470000|2024-07-14 14:14:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1720966500000|2024-07-14 14:15:00|10.56|10.51|10.58|10.53|10.58|10.53|10.56|10.51|5
1720966510000|2024-07-14 14:15:10|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1720966520000|2024-07-14 14:15:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720966530000|2024-07-14 14:15:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1720966540000|2024-07-14 14:15:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720966550000|2024-07-14 14:15:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720966590000|2024-07-14 14:16:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720966610000|2024-07-14 14:16:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|6
1720966620000|2024-07-14 14:17:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1720966630000|2024-07-14 14:17:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1720966660000|2024-07-14 14:17:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1720966670000|2024-07-14 14:17:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1720966680000|2024-07-14 14:18:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|8
1720966690000|2024-07-14 14:18:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1720966700000|2024-07-14 14:18:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1720966720000|2024-07-14 14:18:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1720966730000|2024-07-14 14:18:50|10.57|10.52|10.55|10.5|10.57|10.52|10.55|10.5|3
1720966740000|2024-07-14 14:19:00|10.56|10.51|10.53|10.48|10.56|10.51|10.52|10.47|12
1720966750000|2024-07-14 14:19:10|10.52|10.47|10.52|10.47|10.53|10.48|10.51|10.46|11
1720966760000|2024-07-14 14:19:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720966770000|2024-07-14 14:19:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720966780000|2024-07-14 14:19:40|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1720966800000|2024-07-14 14:20:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1720966810000|2024-07-14 14:20:10|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1720966820000|2024-07-14 14:20:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720966860000|2024-07-14 14:21:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1720966870000|2024-07-14 14:21:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720966900000|2024-07-14 14:21:40|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1720966930000|2024-07-14 14:22:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720966940000|2024-07-14 14:22:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1720966960000|2024-07-14 14:22:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720966980000|2024-07-14 14:23:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1720966990000|2024-07-14 14:23:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1720967000000|2024-07-14 14:23:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1720967030000|2024-07-14 14:23:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720967050000|2024-07-14 14:24:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720967060000|2024-07-14 14:24:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720967090000|2024-07-14 14:24:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720967100000|2024-07-14 14:25:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1720967150000|2024-07-14 14:25:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1720967170000|2024-07-14 14:26:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720967190000|2024-07-14 14:26:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720967200000|2024-07-14 14:26:40|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1720967210000|2024-07-14 14:26:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720967220000|2024-07-14 14:27:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1720967230000|2024-07-14 14:27:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1720967250000|2024-07-14 14:27:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1720967260000|2024-07-14 14:27:40|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1720967270000|2024-07-14 14:27:50|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1720967280000|2024-07-14 14:28:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720967290000|2024-07-14 14:28:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720967300000|2024-07-14 14:28:20|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|13
1720967310000|2024-07-14 14:28:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1720967330000|2024-07-14 14:28:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|12
1720967340000|2024-07-14 14:29:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720967350000|2024-07-14 14:29:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720967360000|2024-07-14 14:29:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|8
1720967370000|2024-07-14 14:29:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720967380000|2024-07-14 14:29:40|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1720967400000|2024-07-14 14:30:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|6
1720967410000|2024-07-14 14:30:10|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1720967420000|2024-07-14 14:30:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720967430000|2024-07-14 14:30:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1720967440000|2024-07-14 14:30:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|6
1720967450000|2024-07-14 14:30:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720967460000|2024-07-14 14:31:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1720967470000|2024-07-14 14:31:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1720967490000|2024-07-14 14:31:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720967500000|2024-07-14 14:31:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1720967510000|2024-07-14 14:31:50|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1720967520000|2024-07-14 14:32:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1720967540000|2024-07-14 14:32:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1720967550000|2024-07-14 14:32:30|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1720967570000|2024-07-14 14:32:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720967580000|2024-07-14 14:33:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|5
1720967590000|2024-07-14 14:33:10|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1720967600000|2024-07-14 14:33:20|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|9
1720967610000|2024-07-14 14:33:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720967650000|2024-07-14 14:34:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720967660000|2024-07-14 14:34:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720967680000|2024-07-14 14:34:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720967720000|2024-07-14 14:35:20|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1720967730000|2024-07-14 14:35:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1720967740000|2024-07-14 14:35:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1720967750000|2024-07-14 14:35:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1720967770000|2024-07-14 14:36:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1720967780000|2024-07-14 14:36:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720967790000|2024-07-14 14:36:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720967800000|2024-07-14 14:36:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1720967820000|2024-07-14 14:37:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720967850000|2024-07-14 14:37:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1720967860000|2024-07-14 14:37:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720967910000|2024-07-14 14:38:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720967930000|2024-07-14 14:38:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720967950000|2024-07-14 14:39:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1720967970000|2024-07-14 14:39:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968010000|2024-07-14 14:40:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720968020000|2024-07-14 14:40:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968050000|2024-07-14 14:40:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720968090000|2024-07-14 14:41:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968100000|2024-07-14 14:41:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720968110000|2024-07-14 14:41:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968170000|2024-07-14 14:42:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720968180000|2024-07-14 14:43:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720968200000|2024-07-14 14:43:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968230000|2024-07-14 14:43:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720968280000|2024-07-14 14:44:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968300000|2024-07-14 14:45:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720968310000|2024-07-14 14:45:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968320000|2024-07-14 14:45:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720968350000|2024-07-14 14:45:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1720968360000|2024-07-14 14:46:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720968370000|2024-07-14 14:46:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968410000|2024-07-14 14:46:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720968430000|2024-07-14 14:47:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968480000|2024-07-14 14:48:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720968520000|2024-07-14 14:48:40|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|11
1720968580000|2024-07-14 14:49:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720968600000|2024-07-14 14:50:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968610000|2024-07-14 14:50:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|9
1720968620000|2024-07-14 14:50:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1720968660000|2024-07-14 14:51:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720968670000|2024-07-14 14:51:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1720968680000|2024-07-14 14:51:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1720968700000|2024-07-14 14:51:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720968720000|2024-07-14 14:52:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720968730000|2024-07-14 14:52:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1720968780000|2024-07-14 14:53:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720968790000|2024-07-14 14:53:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1720968800000|2024-07-14 14:53:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1720968830000|2024-07-14 14:53:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1720968840000|2024-07-14 14:54:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1720968850000|2024-07-14 14:54:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1720968860000|2024-07-14 14:54:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1720968910000|2024-07-14 14:55:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1720968930000|2024-07-14 14:55:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1720968980000|2024-07-14 14:56:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720969050000|2024-07-14 14:57:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720969060000|2024-07-14 14:57:40|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1720969070000|2024-07-14 14:57:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720969080000|2024-07-14 14:58:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720969090000|2024-07-14 14:58:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720969110000|2024-07-14 14:58:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720969200000|2024-07-14 15:00:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720969210000|2024-07-14 15:00:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1720969230000|2024-07-14 15:00:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1720969250000|2024-07-14 15:00:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720969270000|2024-07-14 15:01:10|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720969280000|2024-07-14 15:01:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720969320000|2024-07-14 15:02:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720969340000|2024-07-14 15:02:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720969390000|2024-07-14 15:03:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720969400000|2024-07-14 15:03:20|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1720969410000|2024-07-14 15:03:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720969440000|2024-07-14 15:04:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720969450000|2024-07-14 15:04:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720969460000|2024-07-14 15:04:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720969470000|2024-07-14 15:04:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720969480000|2024-07-14 15:04:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720969510000|2024-07-14 15:05:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720969520000|2024-07-14 15:05:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720969530000|2024-07-14 15:05:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1720969580000|2024-07-14 15:06:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720969590000|2024-07-14 15:06:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720969610000|2024-07-14 15:06:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720969620000|2024-07-14 15:07:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1720969650000|2024-07-14 15:07:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1720969660000|2024-07-14 15:07:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720969710000|2024-07-14 15:08:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720969720000|2024-07-14 15:08:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720969870000|2024-07-14 15:11:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720969910000|2024-07-14 15:11:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720969940000|2024-07-14 15:12:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720970090000|2024-07-14 15:14:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720970100000|2024-07-14 15:15:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720970110000|2024-07-14 15:15:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1720970120000|2024-07-14 15:15:20|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1720970140000|2024-07-14 15:15:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1720970150000|2024-07-14 15:15:50|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1720970200000|2024-07-14 15:16:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1720970210000|2024-07-14 15:16:50|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1720970220000|2024-07-14 15:17:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1720970250000|2024-07-14 15:17:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720970270000|2024-07-14 15:17:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1720970300000|2024-07-14 15:18:20|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1720970310000|2024-07-14 15:18:30|10.52|10.47|10.52|10.47|10.53|10.48|10.51|10.46|5
1720970320000|2024-07-14 15:18:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1720970500000|2024-07-14 15:21:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720970520000|2024-07-14 15:22:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720970550000|2024-07-14 15:22:30|10.51|10.46|10.5|10.45|10.52|10.47|10.5|10.45|6
1720970560000|2024-07-14 15:22:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720970570000|2024-07-14 15:22:50|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|5
1720970630000|2024-07-14 15:23:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720970650000|2024-07-14 15:24:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720970700000|2024-07-14 15:25:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720970710000|2024-07-14 15:25:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720970730000|2024-07-14 15:25:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1720970760000|2024-07-14 15:26:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1720970830000|2024-07-14 15:27:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720970840000|2024-07-14 15:27:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720970910000|2024-07-14 15:28:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720970920000|2024-07-14 15:28:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720970980000|2024-07-14 15:29:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720971010000|2024-07-14 15:30:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720971030000|2024-07-14 15:30:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720971050000|2024-07-14 15:30:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720971080000|2024-07-14 15:31:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720971100000|2024-07-14 15:31:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720971110000|2024-07-14 15:31:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1720971120000|2024-07-14 15:32:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720971130000|2024-07-14 15:32:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720971140000|2024-07-14 15:32:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|8
1720971160000|2024-07-14 15:32:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1720971210000|2024-07-14 15:33:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720971250000|2024-07-14 15:34:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1720971260000|2024-07-14 15:34:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720971280000|2024-07-14 15:34:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720971300000|2024-07-14 15:35:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720971310000|2024-07-14 15:35:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720971320000|2024-07-14 15:35:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|8
1720971360000|2024-07-14 15:36:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720971370000|2024-07-14 15:36:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1720971380000|2024-07-14 15:36:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720971400000|2024-07-14 15:36:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720971450000|2024-07-14 15:37:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720971460000|2024-07-14 15:37:40|10.5|10.45|10.52|10.47|10.52|10.47|10.5|10.45|7
1720971470000|2024-07-14 15:37:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720971480000|2024-07-14 15:38:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720971490000|2024-07-14 15:38:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720971550000|2024-07-14 15:39:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720971580000|2024-07-14 15:39:40|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1720971590000|2024-07-14 15:39:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720971600000|2024-07-14 15:40:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720971610000|2024-07-14 15:40:10|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1720971630000|2024-07-14 15:40:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1720971640000|2024-07-14 15:40:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1720971650000|2024-07-14 15:40:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1720971670000|2024-07-14 15:41:10|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1720971680000|2024-07-14 15:41:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720971690000|2024-07-14 15:41:30|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1720971700000|2024-07-14 15:41:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720971760000|2024-07-14 15:42:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720971790000|2024-07-14 15:43:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720971910000|2024-07-14 15:45:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720972020000|2024-07-14 15:47:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720972050000|2024-07-14 15:47:30|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1720972060000|2024-07-14 15:47:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720972090000|2024-07-14 15:48:10|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1720972110000|2024-07-14 15:48:30|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|7
1720972120000|2024-07-14 15:48:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720972130000|2024-07-14 15:48:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720972150000|2024-07-14 15:49:10|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1720972200000|2024-07-14 15:50:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720972220000|2024-07-14 15:50:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720972240000|2024-07-14 15:50:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720972250000|2024-07-14 15:50:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1720972260000|2024-07-14 15:51:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1720972270000|2024-07-14 15:51:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1720972290000|2024-07-14 15:51:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720972320000|2024-07-14 15:52:00|10.49|10.44|10.51|10.46|10.51|10.46|10.49|10.44|5
1720972350000|2024-07-14 15:52:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1720972360000|2024-07-14 15:52:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720972380000|2024-07-14 15:53:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720972400000|2024-07-14 15:53:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720972440000|2024-07-14 15:54:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720972540000|2024-07-14 15:55:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720972550000|2024-07-14 15:55:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1720972560000|2024-07-14 15:56:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1720972570000|2024-07-14 15:56:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1720972580000|2024-07-14 15:56:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720972590000|2024-07-14 15:56:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720972610000|2024-07-14 15:56:50|10.47|10.42|10.49|10.44|10.49|10.44|10.47|10.42|3
1720972660000|2024-07-14 15:57:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720972800000|2024-07-14 16:00:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720972930000|2024-07-14 16:02:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|9
1720972940000|2024-07-14 16:02:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720972960000|2024-07-14 16:02:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|7
1720972970000|2024-07-14 16:02:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720972980000|2024-07-14 16:03:00|10.48|10.43|10.5|10.45|10.5|10.45|10.48|10.43|3
1720973030000|2024-07-14 16:03:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1720973110000|2024-07-14 16:05:10|10.52|10.47|10.51|10.46|10.52|10.47|10.5|10.45|8
1720973160000|2024-07-14 16:06:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720973170000|2024-07-14 16:06:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720973210000|2024-07-14 16:06:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720973260000|2024-07-14 16:07:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720973350000|2024-07-14 16:09:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720973390000|2024-07-14 16:09:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720973400000|2024-07-14 16:10:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1720973410000|2024-07-14 16:10:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720973520000|2024-07-14 16:12:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1720973530000|2024-07-14 16:12:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720973610000|2024-07-14 16:13:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720973640000|2024-07-14 16:14:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720973790000|2024-07-14 16:16:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720973810000|2024-07-14 16:16:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720973820000|2024-07-14 16:17:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720973830000|2024-07-14 16:17:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720973840000|2024-07-14 16:17:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720973870000|2024-07-14 16:17:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720973890000|2024-07-14 16:18:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1720973900000|2024-07-14 16:18:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1720973910000|2024-07-14 16:18:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720973930000|2024-07-14 16:18:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720973940000|2024-07-14 16:19:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1720973950000|2024-07-14 16:19:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1720973960000|2024-07-14 16:19:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720974000000|2024-07-14 16:20:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720974040000|2024-07-14 16:20:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720974080000|2024-07-14 16:21:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720974190000|2024-07-14 16:23:10|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1720974210000|2024-07-14 16:23:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1720974300000|2024-07-14 16:25:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720974330000|2024-07-14 16:25:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720974380000|2024-07-14 16:26:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720974390000|2024-07-14 16:26:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720974400000|2024-07-14 16:26:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720974450000|2024-07-14 16:27:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720974460000|2024-07-14 16:27:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720974470000|2024-07-14 16:27:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1720974490000|2024-07-14 16:28:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720974580000|2024-07-14 16:29:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720974620000|2024-07-14 16:30:20|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1720974630000|2024-07-14 16:30:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1720974640000|2024-07-14 16:30:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720974650000|2024-07-14 16:30:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720974730000|2024-07-14 16:32:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720974740000|2024-07-14 16:32:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720974750000|2024-07-14 16:32:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720974790000|2024-07-14 16:33:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720974820000|2024-07-14 16:33:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720974830000|2024-07-14 16:33:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720974840000|2024-07-14 16:34:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1720975010000|2024-07-14 16:36:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720975020000|2024-07-14 16:37:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720975200000|2024-07-14 16:40:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720975220000|2024-07-14 16:40:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720975270000|2024-07-14 16:41:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720975450000|2024-07-14 16:44:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720975500000|2024-07-14 16:45:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720975520000|2024-07-14 16:45:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1720975530000|2024-07-14 16:45:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1720975540000|2024-07-14 16:45:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720975550000|2024-07-14 16:45:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1720975570000|2024-07-14 16:46:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720975580000|2024-07-14 16:46:20|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1720975590000|2024-07-14 16:46:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720975610000|2024-07-14 16:46:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1720975620000|2024-07-14 16:47:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720975630000|2024-07-14 16:47:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720975770000|2024-07-14 16:49:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720975830000|2024-07-14 16:50:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720975840000|2024-07-14 16:50:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1720975870000|2024-07-14 16:51:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720975880000|2024-07-14 16:51:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720975910000|2024-07-14 16:51:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720975950000|2024-07-14 16:52:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1720976110000|2024-07-14 16:55:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720976220000|2024-07-14 16:57:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|8
1720976230000|2024-07-14 16:57:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720976240000|2024-07-14 16:57:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1720976260000|2024-07-14 16:57:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720976270000|2024-07-14 16:57:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720976380000|2024-07-14 16:59:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720976420000|2024-07-14 17:00:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720976430000|2024-07-14 17:00:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1720976450000|2024-07-14 17:00:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1720976480000|2024-07-14 17:01:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720976490000|2024-07-14 17:01:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720976500000|2024-07-14 17:01:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720976660000|2024-07-14 17:04:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720976680000|2024-07-14 17:04:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1720976690000|2024-07-14 17:04:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1720976700000|2024-07-14 17:05:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720976710000|2024-07-14 17:05:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1720976720000|2024-07-14 17:05:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1720976730000|2024-07-14 17:05:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720976740000|2024-07-14 17:05:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720976760000|2024-07-14 17:06:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1720976770000|2024-07-14 17:06:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720976780000|2024-07-14 17:06:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720976810000|2024-07-14 17:06:50|10.46|10.41|10.43|10.38|10.46|10.41|10.42|10.37|4
1720976860000|2024-07-14 17:07:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1720976870000|2024-07-14 17:07:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1720976880000|2024-07-14 17:08:00|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|7
1720976890000|2024-07-14 17:08:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1720976910000|2024-07-14 17:08:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1720976990000|2024-07-14 17:09:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1720977050000|2024-07-14 17:10:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720977060000|2024-07-14 17:11:00|10.4|10.35|10.42|10.37|10.42|10.37|10.4|10.35|5
1720977080000|2024-07-14 17:11:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1720977100000|2024-07-14 17:11:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720977110000|2024-07-14 17:11:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1720977120000|2024-07-14 17:12:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1720977130000|2024-07-14 17:12:10|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1720977140000|2024-07-14 17:12:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720977150000|2024-07-14 17:12:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1720977160000|2024-07-14 17:12:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720977200000|2024-07-14 17:13:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720977220000|2024-07-14 17:13:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720977240000|2024-07-14 17:14:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720977250000|2024-07-14 17:14:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720977290000|2024-07-14 17:14:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720977300000|2024-07-14 17:15:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1720977310000|2024-07-14 17:15:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1720977320000|2024-07-14 17:15:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1720977350000|2024-07-14 17:15:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720977430000|2024-07-14 17:17:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720977440000|2024-07-14 17:17:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1720977450000|2024-07-14 17:17:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1720977460000|2024-07-14 17:17:40|10.38|10.33|10.37|10.32|10.38|10.33|10.36|10.31|4
1720977480000|2024-07-14 17:18:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720977490000|2024-07-14 17:18:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720977530000|2024-07-14 17:18:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720977540000|2024-07-14 17:19:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1720977550000|2024-07-14 17:19:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1720977600000|2024-07-14 17:20:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1720977630000|2024-07-14 17:20:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1720977640000|2024-07-14 17:20:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1720977690000|2024-07-14 17:21:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720977820000|2024-07-14 17:23:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720977860000|2024-07-14 17:24:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1720977870000|2024-07-14 17:24:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720977940000|2024-07-14 17:25:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720977960000|2024-07-14 17:26:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720978000000|2024-07-14 17:26:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720978010000|2024-07-14 17:26:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720978180000|2024-07-14 17:29:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1720978190000|2024-07-14 17:29:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1720978220000|2024-07-14 17:30:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720978260000|2024-07-14 17:31:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720978270000|2024-07-14 17:31:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720978280000|2024-07-14 17:31:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720978300000|2024-07-14 17:31:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1720978310000|2024-07-14 17:31:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1720978330000|2024-07-14 17:32:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1720978350000|2024-07-14 17:32:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1720978370000|2024-07-14 17:32:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1720978380000|2024-07-14 17:33:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|7
1720978390000|2024-07-14 17:33:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1720978410000|2024-07-14 17:33:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1720978440000|2024-07-14 17:34:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1720978470000|2024-07-14 17:34:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720978490000|2024-07-14 17:34:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720978510000|2024-07-14 17:35:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1720978520000|2024-07-14 17:35:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1720978560000|2024-07-14 17:36:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1720978600000|2024-07-14 17:36:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1720978620000|2024-07-14 17:37:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1720978680000|2024-07-14 17:38:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1720978720000|2024-07-14 17:38:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720978760000|2024-07-14 17:39:20|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1720978810000|2024-07-14 17:40:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720978830000|2024-07-14 17:40:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|7
1720978840000|2024-07-14 17:40:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720978850000|2024-07-14 17:40:50|10.43|10.38|10.45|10.4|10.45|10.4|10.43|10.38|5
1720978860000|2024-07-14 17:41:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720978890000|2024-07-14 17:41:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720978900000|2024-07-14 17:41:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720978990000|2024-07-14 17:43:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720979030000|2024-07-14 17:43:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1720979040000|2024-07-14 17:44:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720979050000|2024-07-14 17:44:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720979090000|2024-07-14 17:44:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720979140000|2024-07-14 17:45:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720979150000|2024-07-14 17:45:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720979160000|2024-07-14 17:46:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1720979210000|2024-07-14 17:46:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1720979220000|2024-07-14 17:47:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1720979250000|2024-07-14 17:47:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720979290000|2024-07-14 17:48:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720979340000|2024-07-14 17:49:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720979360000|2024-07-14 17:49:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720979370000|2024-07-14 17:49:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1720979440000|2024-07-14 17:50:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720979450000|2024-07-14 17:50:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1720979460000|2024-07-14 17:51:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1720979530000|2024-07-14 17:52:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720979580000|2024-07-14 17:53:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720979670000|2024-07-14 17:54:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720979940000|2024-07-14 17:59:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1720979950000|2024-07-14 17:59:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720979970000|2024-07-14 17:59:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1720980090000|2024-07-14 18:01:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720980130000|2024-07-14 18:02:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1720980190000|2024-07-14 18:03:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720980200000|2024-07-14 18:03:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1720980240000|2024-07-14 18:04:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720980330000|2024-07-14 18:05:30|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1720980400000|2024-07-14 18:06:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720980480000|2024-07-14 18:08:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720980510000|2024-07-14 18:08:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720980550000|2024-07-14 18:09:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720980590000|2024-07-14 18:09:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720980600000|2024-07-14 18:10:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720980630000|2024-07-14 18:10:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720980640000|2024-07-14 18:10:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720980650000|2024-07-14 18:10:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720980680000|2024-07-14 18:11:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1720980690000|2024-07-14 18:11:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720980820000|2024-07-14 18:13:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1720980860000|2024-07-14 18:14:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720980880000|2024-07-14 18:14:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720980910000|2024-07-14 18:15:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720980920000|2024-07-14 18:15:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1720980960000|2024-07-14 18:16:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1720980970000|2024-07-14 18:16:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720980990000|2024-07-14 18:16:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1720981000000|2024-07-14 18:16:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1720981010000|2024-07-14 18:16:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720981060000|2024-07-14 18:17:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1720981090000|2024-07-14 18:18:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720981100000|2024-07-14 18:18:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1720981130000|2024-07-14 18:18:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1720981140000|2024-07-14 18:19:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720981220000|2024-07-14 18:20:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720981240000|2024-07-14 18:20:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1720981250000|2024-07-14 18:20:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720981260000|2024-07-14 18:21:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1720981330000|2024-07-14 18:22:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1720981350000|2024-07-14 18:22:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1720981370000|2024-07-14 18:22:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720981430000|2024-07-14 18:23:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1720981450000|2024-07-14 18:24:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720981610000|2024-07-14 18:26:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1720981680000|2024-07-14 18:28:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1720981690000|2024-07-14 18:28:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1720981700000|2024-07-14 18:28:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720981720000|2024-07-14 18:28:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720981790000|2024-07-14 18:29:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720981850000|2024-07-14 18:30:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720981860000|2024-07-14 18:31:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720981970000|2024-07-14 18:32:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1720981980000|2024-07-14 18:33:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1720982160000|2024-07-14 18:36:00|10.47|10.42|10.49|10.44|10.49|10.44|10.47|10.42|3
1720982220000|2024-07-14 18:37:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1720982280000|2024-07-14 18:38:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720982290000|2024-07-14 18:38:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720982310000|2024-07-14 18:38:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1720982330000|2024-07-14 18:38:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720982350000|2024-07-14 18:39:10|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1720982370000|2024-07-14 18:39:30|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1720982440000|2024-07-14 18:40:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720982470000|2024-07-14 18:41:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1720982480000|2024-07-14 18:41:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720982490000|2024-07-14 18:41:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720982500000|2024-07-14 18:41:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720982510000|2024-07-14 18:41:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1720982530000|2024-07-14 18:42:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1720982570000|2024-07-14 18:42:50|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1720982600000|2024-07-14 18:43:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1720982630000|2024-07-14 18:43:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1720982650000|2024-07-14 18:44:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1720982670000|2024-07-14 18:44:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1720982710000|2024-07-14 18:45:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720982730000|2024-07-14 18:45:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720982760000|2024-07-14 18:46:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720982810000|2024-07-14 18:46:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720982820000|2024-07-14 18:47:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|8
1720982850000|2024-07-14 18:47:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720982860000|2024-07-14 18:47:40|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1720982890000|2024-07-14 18:48:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720982920000|2024-07-14 18:48:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720982940000|2024-07-14 18:49:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720982950000|2024-07-14 18:49:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720982960000|2024-07-14 18:49:20|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1720983000000|2024-07-14 18:50:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1720983010000|2024-07-14 18:50:10|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1720983020000|2024-07-14 18:50:20|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720983060000|2024-07-14 18:51:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720983100000|2024-07-14 18:51:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720983190000|2024-07-14 18:53:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720983210000|2024-07-14 18:53:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720983220000|2024-07-14 18:53:40|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1720983250000|2024-07-14 18:54:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720983280000|2024-07-14 18:54:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1720983300000|2024-07-14 18:55:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720983310000|2024-07-14 18:55:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720983370000|2024-07-14 18:56:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720983400000|2024-07-14 18:56:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720983420000|2024-07-14 18:57:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720983600000|2024-07-14 19:00:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720983640000|2024-07-14 19:00:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1720983680000|2024-07-14 19:01:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720983700000|2024-07-14 19:01:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1720983710000|2024-07-14 19:01:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720983720000|2024-07-14 19:02:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1720983730000|2024-07-14 19:02:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720983740000|2024-07-14 19:02:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|6
1720983750000|2024-07-14 19:02:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1720983760000|2024-07-14 19:02:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720983770000|2024-07-14 19:02:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1720983790000|2024-07-14 19:03:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720983800000|2024-07-14 19:03:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720983830000|2024-07-14 19:03:50|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1720983860000|2024-07-14 19:04:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720983900000|2024-07-14 19:05:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720983910000|2024-07-14 19:05:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720983920000|2024-07-14 19:05:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720983930000|2024-07-14 19:05:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720983940000|2024-07-14 19:05:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720983970000|2024-07-14 19:06:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720984000000|2024-07-14 19:06:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720984010000|2024-07-14 19:06:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720984030000|2024-07-14 19:07:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1720984120000|2024-07-14 19:08:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720984190000|2024-07-14 19:09:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720984210000|2024-07-14 19:10:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720984270000|2024-07-14 19:11:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1720984370000|2024-07-14 19:12:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1720984380000|2024-07-14 19:13:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720984390000|2024-07-14 19:13:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|6
1720984420000|2024-07-14 19:13:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720984490000|2024-07-14 19:14:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720984500000|2024-07-14 19:15:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1720984530000|2024-07-14 19:15:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720984540000|2024-07-14 19:15:40|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1720984620000|2024-07-14 19:17:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1720984680000|2024-07-14 19:18:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1720984740000|2024-07-14 19:19:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1720984820000|2024-07-14 19:20:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720984830000|2024-07-14 19:20:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1720984910000|2024-07-14 19:21:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1720984920000|2024-07-14 19:22:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1720984960000|2024-07-14 19:22:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720984980000|2024-07-14 19:23:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720985040000|2024-07-14 19:24:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1720985100000|2024-07-14 19:25:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720985130000|2024-07-14 19:25:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1720985140000|2024-07-14 19:25:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720985210000|2024-07-14 19:26:50|10.68|10.43|10.68|10.43|10.68|10.43|10.68|10.43|1
1720985290000|2024-07-14 19:28:10|10.67|10.42|10.67|10.42|10.67|10.42|10.67|10.42|1
1720985340000|2024-07-14 19:29:00|10.68|10.43|10.68|10.43|10.68|10.43|10.67|10.42|5
1720985430000|2024-07-14 19:30:30|10.67|10.42|10.67|10.42|10.67|10.42|10.67|10.42|1
1720985460000|2024-07-14 19:31:00|10.68|10.43|10.68|10.43|10.68|10.43|10.68|10.43|1
1720985470000|2024-07-14 19:31:10|10.67|10.42|10.67|10.42|10.67|10.42|10.67|10.42|1
1720985500000|2024-07-14 19:31:40|10.68|10.43|10.68|10.43|10.68|10.43|10.68|10.43|1
1720985510000|2024-07-14 19:31:50|10.69|10.44|10.69|10.44|10.69|10.44|10.68|10.43|3
1720985610000|2024-07-14 19:33:30|10.68|10.43|10.68|10.43|10.68|10.43|10.68|10.43|1
1720985650000|2024-07-14 19:34:10|10.67|10.42|10.68|10.43|10.68|10.43|10.67|10.42|2
1720985690000|2024-07-14 19:34:50|10.67|10.42|10.68|10.43|10.68|10.43|10.67|10.42|4
1720985700000|2024-07-14 19:35:00|10.67|10.42|10.67|10.42|10.67|10.42|10.67|10.42|1
1720985760000|2024-07-14 19:36:00|10.68|10.43|10.68|10.43|10.68|10.43|10.68|10.43|1
1720985780000|2024-07-14 19:36:20|10.67|10.42|10.67|10.42|10.68|10.43|10.67|10.42|5
1720985800000|2024-07-14 19:36:40|10.68|10.43|10.67|10.42|10.68|10.43|10.67|10.42|2
1720985810000|2024-07-14 19:36:50|10.68|10.43|10.68|10.43|10.68|10.43|10.68|10.43|1
1720985840000|2024-07-14 19:37:20|10.67|10.42|10.68|10.43|10.68|10.43|10.67|10.42|2
1720985900000|2024-07-14 19:38:20|10.67|10.42|10.67|10.42|10.67|10.42|10.67|10.42|1
1720985950000|2024-07-14 19:39:10|10.66|10.41|10.66|10.41|10.66|10.41|10.66|10.41|1
1720986020000|2024-07-14 19:40:20|10.65|10.4|10.66|10.41|10.66|10.41|10.65|10.4|2
1720986030000|2024-07-14 19:40:30|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720986060000|2024-07-14 19:41:00|10.66|10.41|10.66|10.41|10.66|10.41|10.66|10.41|1
1720986090000|2024-07-14 19:41:30|10.65|10.4|10.66|10.41|10.66|10.41|10.65|10.4|2
1720986100000|2024-07-14 19:41:40|10.65|10.4|10.65|10.4|10.66|10.41|10.65|10.4|3
1720986110000|2024-07-14 19:41:50|10.66|10.41|10.65|10.4|10.66|10.41|10.65|10.4|4
1720986180000|2024-07-14 19:43:00|10.64|10.39|10.65|10.4|10.65|10.4|10.64|10.39|2
1720986200000|2024-07-14 19:43:20|10.64|10.39|10.64|10.39|10.64|10.39|10.64|10.39|1
1720986210000|2024-07-14 19:43:30|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720986220000|2024-07-14 19:43:40|10.64|10.39|10.65|10.4|10.65|10.4|10.64|10.39|2
1720986340000|2024-07-14 19:45:40|10.66|10.41|10.66|10.41|10.66|10.41|10.66|10.41|1
1720986360000|2024-07-14 19:46:00|10.65|10.4|10.66|10.41|10.66|10.41|10.65|10.4|2
1720986390000|2024-07-14 19:46:30|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720986660000|2024-07-14 19:51:00|10.66|10.41|10.66|10.41|10.66|10.41|10.66|10.41|1
1720986720000|2024-07-14 19:52:00|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720986850000|2024-07-14 19:54:10|10.64|10.39|10.64|10.39|10.64|10.39|10.64|10.39|1
1720986860000|2024-07-14 19:54:20|10.65|10.4|10.64|10.39|10.65|10.4|10.64|10.39|2
1720986870000|2024-07-14 19:54:30|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720986900000|2024-07-14 19:55:00|10.64|10.39|10.65|10.4|10.65|10.4|10.64|10.39|2
1720986950000|2024-07-14 19:55:50|10.64|10.39|10.64|10.39|10.65|10.4|10.64|10.39|3
1720987320000|2024-07-14 20:02:00|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720987440000|2024-07-14 20:04:00|10.64|10.39|10.64|10.39|10.64|10.39|10.64|10.39|1
1720987780000|2024-07-14 20:09:40|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720987820000|2024-07-14 20:10:20|10.66|10.41|10.66|10.41|10.66|10.41|10.65|10.4|3
1720987830000|2024-07-14 20:10:30|10.65|10.4|10.66|10.41|10.66|10.41|10.65|10.4|4
1720987840000|2024-07-14 20:10:40|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720987890000|2024-07-14 20:11:30|10.64|10.39|10.65|10.4|10.65|10.4|10.64|10.39|2
1720987900000|2024-07-14 20:11:40|10.66|10.41|10.66|10.41|10.66|10.41|10.65|10.4|5
1720988010000|2024-07-14 20:13:30|10.67|10.42|10.66|10.41|10.67|10.42|10.66|10.41|2
1720988030000|2024-07-14 20:13:50|10.67|10.42|10.67|10.42|10.67|10.42|10.67|10.42|1
1720988070000|2024-07-14 20:14:30|10.66|10.41|10.66|10.41|10.66|10.41|10.66|10.41|1
1720988080000|2024-07-14 20:14:40|10.67|10.42|10.67|10.42|10.67|10.42|10.67|10.42|1
1720988120000|2024-07-14 20:15:20|10.66|10.41|10.66|10.41|10.66|10.41|10.66|10.41|1
1720988130000|2024-07-14 20:15:30|10.67|10.42|10.67|10.42|10.67|10.42|10.66|10.41|3
1720988200000|2024-07-14 20:16:40|10.68|10.43|10.68|10.43|10.68|10.43|10.67|10.42|5
1720988210000|2024-07-14 20:16:50|10.67|10.42|10.68|10.43|10.68|10.43|10.67|10.42|4
1720988220000|2024-07-14 20:17:00|10.67|10.42|10.67|10.42|10.68|10.43|10.67|10.42|3
1720988340000|2024-07-14 20:19:00|10.68|10.43|10.67|10.42|10.68|10.43|10.67|10.42|4
1720988430000|2024-07-14 20:20:30|10.68|10.43|10.68|10.43|10.68|10.43|10.68|10.43|1
1720988440000|2024-07-14 20:20:40|10.67|10.42|10.68|10.43|10.68|10.43|10.67|10.42|4
1720988470000|2024-07-14 20:21:10|10.67|10.42|10.67|10.42|10.67|10.42|10.67|10.42|1
1720988720000|2024-07-14 20:25:20|10.66|10.41|10.67|10.42|10.67|10.42|10.66|10.41|2
1720988730000|2024-07-14 20:25:30|10.66|10.41|10.66|10.41|10.67|10.42|10.66|10.41|3
1720988770000|2024-07-14 20:26:10|10.67|10.42|10.66|10.41|10.67|10.42|10.66|10.41|2
1720988890000|2024-07-14 20:28:10|10.67|10.42|10.66|10.41|10.67|10.42|10.66|10.41|2
1720989000000|2024-07-14 20:30:00|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720989110000|2024-07-14 20:31:50|10.66|10.41|10.66|10.41|10.66|10.41|10.66|10.41|1
1720989140000|2024-07-14 20:32:20|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720989240000|2024-07-14 20:34:00|10.66|10.41|10.66|10.41|10.66|10.41|10.66|10.41|1
1720989290000|2024-07-14 20:34:50|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720989350000|2024-07-14 20:35:50|10.64|10.39|10.64|10.39|10.64|10.39|10.64|10.39|1
1720989390000|2024-07-14 20:36:30|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720989430000|2024-07-14 20:37:10|10.64|10.39|10.64|10.39|10.64|10.39|10.64|10.39|1
1720989480000|2024-07-14 20:38:00|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720989500000|2024-07-14 20:38:20|10.64|10.39|10.64|10.39|10.64|10.39|10.64|10.39|1
1720989540000|2024-07-14 20:39:00|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720989550000|2024-07-14 20:39:10|10.66|10.41|10.65|10.4|10.66|10.41|10.65|10.4|2
1720989560000|2024-07-14 20:39:20|10.64|10.39|10.64|10.39|10.65|10.4|10.64|10.39|3
1720989570000|2024-07-14 20:39:30|10.65|10.4|10.65|10.4|10.65|10.4|10.64|10.39|9
1720989580000|2024-07-14 20:39:40|10.64|10.39|10.64|10.39|10.65|10.4|10.64|10.39|3
1720989590000|2024-07-14 20:39:50|10.65|10.4|10.64|10.39|10.65|10.4|10.64|10.39|2
1720989630000|2024-07-14 20:40:30|10.65|10.4|10.65|10.4|10.65|10.4|10.64|10.39|3
1720989640000|2024-07-14 20:40:40|10.64|10.39|10.65|10.4|10.65|10.4|10.64|10.39|4
1720989650000|2024-07-14 20:40:50|10.64|10.39|10.64|10.39|10.65|10.4|10.64|10.39|5
1720989660000|2024-07-14 20:41:00|10.65|10.4|10.64|10.39|10.65|10.4|10.64|10.39|2
1720989670000|2024-07-14 20:41:10|10.65|10.4|10.65|10.4|10.65|10.4|10.64|10.39|3
1720989750000|2024-07-14 20:42:30|10.64|10.39|10.65|10.4|10.65|10.4|10.64|10.39|4
1720989770000|2024-07-14 20:42:50|10.64|10.39|10.65|10.4|10.65|10.4|10.64|10.39|2
1720989780000|2024-07-14 20:43:00|10.64|10.39|10.64|10.39|10.65|10.4|10.64|10.39|5
1720989800000|2024-07-14 20:43:20|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720989810000|2024-07-14 20:43:30|10.64|10.39|10.64|10.39|10.64|10.39|10.64|10.39|1
1720989840000|2024-07-14 20:44:00|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720989880000|2024-07-14 20:44:40|10.64|10.39|10.65|10.4|10.65|10.4|10.64|10.39|2
1720989890000|2024-07-14 20:44:50|10.64|10.39|10.64|10.39|10.64|10.39|10.64|10.39|1
1720989900000|2024-07-14 20:45:00|10.65|10.4|10.65|10.4|10.65|10.4|10.64|10.39|9
1720989910000|2024-07-14 20:45:10|10.64|10.39|10.64|10.39|10.64|10.39|10.64|10.39|1
1720990030000|2024-07-14 20:47:10|10.65|10.4|10.64|10.39|10.65|10.4|10.64|10.39|2
1720990040000|2024-07-14 20:47:20|10.65|10.4|10.65|10.4|10.65|10.4|10.64|10.39|7
1720990050000|2024-07-14 20:47:30|10.64|10.39|10.64|10.39|10.65|10.4|10.64|10.39|11
1720990080000|2024-07-14 20:48:00|10.65|10.4|10.65|10.4|10.65|10.4|10.64|10.39|3
1720990150000|2024-07-14 20:49:10|10.64|10.39|10.64|10.39|10.64|10.39|10.64|10.39|1
1720990380000|2024-07-14 20:53:00|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720990540000|2024-07-14 20:55:40|10.66|10.41|10.65|10.4|10.66|10.41|10.65|10.4|2
1720990560000|2024-07-14 20:56:00|10.66|10.41|10.66|10.41|10.66|10.41|10.65|10.4|3
1720990750000|2024-07-14 20:59:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720990810000|2024-07-14 21:00:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720990860000|2024-07-14 21:01:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1720990870000|2024-07-14 21:01:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720990880000|2024-07-14 21:01:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720990950000|2024-07-14 21:02:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720991030000|2024-07-14 21:03:50|10.56|10.51|10.58|10.53|10.58|10.53|10.56|10.51|3
1720991040000|2024-07-14 21:04:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720991050000|2024-07-14 21:04:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1720991170000|2024-07-14 21:06:10|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1720991180000|2024-07-14 21:06:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720991210000|2024-07-14 21:06:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720991580000|2024-07-14 21:13:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1720991630000|2024-07-14 21:13:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720991640000|2024-07-14 21:14:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1720991650000|2024-07-14 21:14:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720991670000|2024-07-14 21:14:30|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1720991740000|2024-07-14 21:15:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720991780000|2024-07-14 21:16:20|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|11
1720991790000|2024-07-14 21:16:30|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1720991820000|2024-07-14 21:17:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720991830000|2024-07-14 21:17:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1720991840000|2024-07-14 21:17:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720991850000|2024-07-14 21:17:30|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1720991910000|2024-07-14 21:18:30|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1720991930000|2024-07-14 21:18:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720991980000|2024-07-14 21:19:40|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1720992030000|2024-07-14 21:20:30|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1720992070000|2024-07-14 21:21:10|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|4
1720992080000|2024-07-14 21:21:20|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|4
1720992090000|2024-07-14 21:21:30|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1720992110000|2024-07-14 21:21:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1720992120000|2024-07-14 21:22:00|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1720992130000|2024-07-14 21:22:10|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1720992220000|2024-07-14 21:23:40|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1720992230000|2024-07-14 21:23:50|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1720992240000|2024-07-14 21:24:00|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1720992260000|2024-07-14 21:24:20|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1720992270000|2024-07-14 21:24:30|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1720992280000|2024-07-14 21:24:40|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|5
1720992290000|2024-07-14 21:24:50|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|4
1720992300000|2024-07-14 21:25:00|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|7
1720992330000|2024-07-14 21:25:30|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|7
1720992340000|2024-07-14 21:25:40|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1720992350000|2024-07-14 21:25:50|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1720992360000|2024-07-14 21:26:00|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|4
1720992370000|2024-07-14 21:26:10|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1720992490000|2024-07-14 21:28:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1720992510000|2024-07-14 21:28:30|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1720992520000|2024-07-14 21:28:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1720992590000|2024-07-14 21:29:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1720992600000|2024-07-14 21:30:00|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1720992610000|2024-07-14 21:30:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1720992620000|2024-07-14 21:30:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1720992630000|2024-07-14 21:30:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720992650000|2024-07-14 21:30:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720992730000|2024-07-14 21:32:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720992770000|2024-07-14 21:32:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720992780000|2024-07-14 21:33:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720992800000|2024-07-14 21:33:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720992820000|2024-07-14 21:33:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720992850000|2024-07-14 21:34:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720993100000|2024-07-14 21:38:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720993120000|2024-07-14 21:38:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720993140000|2024-07-14 21:39:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720993240000|2024-07-14 21:40:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720993270000|2024-07-14 21:41:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720993300000|2024-07-14 21:41:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1720993310000|2024-07-14 21:41:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1720993330000|2024-07-14 21:42:10|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|7
1720993340000|2024-07-14 21:42:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1720993380000|2024-07-14 21:43:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720993420000|2024-07-14 21:43:40|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1720993520000|2024-07-14 21:45:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720993540000|2024-07-14 21:45:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1720993550000|2024-07-14 21:45:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720993560000|2024-07-14 21:46:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720993610000|2024-07-14 21:46:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720993690000|2024-07-14 21:48:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720993710000|2024-07-14 21:48:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720993740000|2024-07-14 21:49:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720993760000|2024-07-14 21:49:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720993770000|2024-07-14 21:49:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720993780000|2024-07-14 21:49:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720994030000|2024-07-14 21:53:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720994080000|2024-07-14 21:54:40|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|9
1720994100000|2024-07-14 21:55:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720994250000|2024-07-14 21:57:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720994260000|2024-07-14 21:57:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1720994270000|2024-07-14 21:57:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720994370000|2024-07-14 21:59:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720994400000|2024-07-14 22:00:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720994420000|2024-07-14 22:00:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1720994570000|2024-07-14 22:02:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720994600000|2024-07-14 22:03:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720994640000|2024-07-14 22:04:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1720994660000|2024-07-14 22:04:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720994680000|2024-07-14 22:04:40|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1720994700000|2024-07-14 22:05:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1720994810000|2024-07-14 22:06:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1720994840000|2024-07-14 22:07:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720994860000|2024-07-14 22:07:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720994870000|2024-07-14 22:07:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|6
1720994880000|2024-07-14 22:08:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720994890000|2024-07-14 22:08:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720994910000|2024-07-14 22:08:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720994930000|2024-07-14 22:08:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720994970000|2024-07-14 22:09:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720994980000|2024-07-14 22:09:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720994990000|2024-07-14 22:09:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720995010000|2024-07-14 22:10:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720995080000|2024-07-14 22:11:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720995110000|2024-07-14 22:11:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1720995120000|2024-07-14 22:12:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1720995170000|2024-07-14 22:12:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720995190000|2024-07-14 22:13:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720995200000|2024-07-14 22:13:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1720995240000|2024-07-14 22:14:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1720995250000|2024-07-14 22:14:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720995260000|2024-07-14 22:14:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1720995270000|2024-07-14 22:14:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720995300000|2024-07-14 22:15:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1720995320000|2024-07-14 22:15:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1720995330000|2024-07-14 22:15:30|10.59|10.54|10.59|10.54|10.6|10.55|10.58|10.53|5
1720995340000|2024-07-14 22:15:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1720995350000|2024-07-14 22:15:50|10.57|10.52|10.54|10.49|10.57|10.52|10.54|10.49|3
1720995360000|2024-07-14 22:16:00|10.53|10.48|10.54|10.49|10.54|10.49|10.52|10.47|4
1720995370000|2024-07-14 22:16:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720995380000|2024-07-14 22:16:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1720995390000|2024-07-14 22:16:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720995400000|2024-07-14 22:16:40|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1720995410000|2024-07-14 22:16:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720995430000|2024-07-14 22:17:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720995460000|2024-07-14 22:17:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1720995480000|2024-07-14 22:18:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720995490000|2024-07-14 22:18:10|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1720995500000|2024-07-14 22:18:20|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1720995510000|2024-07-14 22:18:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1720995520000|2024-07-14 22:18:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720995540000|2024-07-14 22:19:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|8
1720995550000|2024-07-14 22:19:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1720995590000|2024-07-14 22:19:50|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1720995600000|2024-07-14 22:20:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720995620000|2024-07-14 22:20:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720995640000|2024-07-14 22:20:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720995680000|2024-07-14 22:21:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720995690000|2024-07-14 22:21:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720995760000|2024-07-14 22:22:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720995820000|2024-07-14 22:23:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1720995830000|2024-07-14 22:23:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720995860000|2024-07-14 22:24:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720995890000|2024-07-14 22:24:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720995910000|2024-07-14 22:25:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720995920000|2024-07-14 22:25:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720995940000|2024-07-14 22:25:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720995990000|2024-07-14 22:26:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1720996030000|2024-07-14 22:27:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720996070000|2024-07-14 22:27:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720996080000|2024-07-14 22:28:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720996100000|2024-07-14 22:28:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720996140000|2024-07-14 22:29:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720996160000|2024-07-14 22:29:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720996170000|2024-07-14 22:29:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720996180000|2024-07-14 22:29:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720996200000|2024-07-14 22:30:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720996220000|2024-07-14 22:30:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720996230000|2024-07-14 22:30:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720996260000|2024-07-14 22:31:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720996280000|2024-07-14 22:31:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720996300000|2024-07-14 22:31:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720996330000|2024-07-14 22:32:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720996340000|2024-07-14 22:32:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1720996440000|2024-07-14 22:34:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1720996450000|2024-07-14 22:34:10|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1720996570000|2024-07-14 22:36:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720996580000|2024-07-14 22:36:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720996630000|2024-07-14 22:37:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|6
1720996680000|2024-07-14 22:38:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1720996720000|2024-07-14 22:38:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1720996740000|2024-07-14 22:39:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1720996750000|2024-07-14 22:39:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1720996760000|2024-07-14 22:39:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720996770000|2024-07-14 22:39:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1720996810000|2024-07-14 22:40:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|7
1720996820000|2024-07-14 22:40:20|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1720996850000|2024-07-14 22:40:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1720996910000|2024-07-14 22:41:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720996950000|2024-07-14 22:42:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720997000000|2024-07-14 22:43:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720997100000|2024-07-14 22:45:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1720997120000|2024-07-14 22:45:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1720997130000|2024-07-14 22:45:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1720997150000|2024-07-14 22:45:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720997190000|2024-07-14 22:46:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720997210000|2024-07-14 22:46:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1720997220000|2024-07-14 22:47:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720997330000|2024-07-14 22:48:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720997340000|2024-07-14 22:49:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720997350000|2024-07-14 22:49:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720997360000|2024-07-14 22:49:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1720997390000|2024-07-14 22:49:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720997490000|2024-07-14 22:51:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720997500000|2024-07-14 22:51:40|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1720997510000|2024-07-14 22:51:50|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1720997530000|2024-07-14 22:52:10|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1720997540000|2024-07-14 22:52:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720997660000|2024-07-14 22:54:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720997670000|2024-07-14 22:54:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720997680000|2024-07-14 22:54:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1720997690000|2024-07-14 22:54:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720997710000|2024-07-14 22:55:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720997910000|2024-07-14 22:58:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720997940000|2024-07-14 22:59:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720997950000|2024-07-14 22:59:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1720997980000|2024-07-14 22:59:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1720998080000|2024-07-14 23:01:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720998100000|2024-07-14 23:01:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720998120000|2024-07-14 23:02:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720998130000|2024-07-14 23:02:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720998140000|2024-07-14 23:02:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720998160000|2024-07-14 23:02:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720998170000|2024-07-14 23:02:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720998190000|2024-07-14 23:03:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720998200000|2024-07-14 23:03:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720998210000|2024-07-14 23:03:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720998250000|2024-07-14 23:04:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720998270000|2024-07-14 23:04:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720998290000|2024-07-14 23:04:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720998300000|2024-07-14 23:05:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720998370000|2024-07-14 23:06:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720998390000|2024-07-14 23:06:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|10
1720998400000|2024-07-14 23:06:40|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1720998500000|2024-07-14 23:08:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720998520000|2024-07-14 23:08:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1720998550000|2024-07-14 23:09:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1720998720000|2024-07-14 23:12:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1720998730000|2024-07-14 23:12:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1720998740000|2024-07-14 23:12:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|10
1720998750000|2024-07-14 23:12:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1720998760000|2024-07-14 23:12:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1720998770000|2024-07-14 23:12:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|9
1720998780000|2024-07-14 23:13:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1720998790000|2024-07-14 23:13:10|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1720998830000|2024-07-14 23:13:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1720998930000|2024-07-14 23:15:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1720998940000|2024-07-14 23:15:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|6
1720999000000|2024-07-14 23:16:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720999020000|2024-07-14 23:17:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720999030000|2024-07-14 23:17:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720999040000|2024-07-14 23:17:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720999050000|2024-07-14 23:17:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|6
1720999060000|2024-07-14 23:17:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720999070000|2024-07-14 23:17:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720999080000|2024-07-14 23:18:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1720999100000|2024-07-14 23:18:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1720999110000|2024-07-14 23:18:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1720999120000|2024-07-14 23:18:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1720999130000|2024-07-14 23:18:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1720999140000|2024-07-14 23:19:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|7
1720999150000|2024-07-14 23:19:10|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1720999250000|2024-07-14 23:20:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720999260000|2024-07-14 23:21:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720999270000|2024-07-14 23:21:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1720999300000|2024-07-14 23:21:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720999310000|2024-07-14 23:21:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1720999340000|2024-07-14 23:22:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1720999450000|2024-07-14 23:24:10|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1720999460000|2024-07-14 23:24:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1720999580000|2024-07-14 23:26:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720999670000|2024-07-14 23:27:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720999700000|2024-07-14 23:28:20|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|9
1720999710000|2024-07-14 23:28:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1720999730000|2024-07-14 23:28:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720999740000|2024-07-14 23:29:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720999750000|2024-07-14 23:29:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1720999800000|2024-07-14 23:30:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1720999820000|2024-07-14 23:30:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1720999860000|2024-07-14 23:31:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|11
1720999870000|2024-07-14 23:31:10|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|9
1720999920000|2024-07-14 23:32:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1720999930000|2024-07-14 23:32:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|6
1720999950000|2024-07-14 23:32:30|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1720999960000|2024-07-14 23:32:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721000010000|2024-07-14 23:33:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721000100000|2024-07-14 23:35:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721000120000|2024-07-14 23:35:20|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721000150000|2024-07-14 23:35:50|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721000160000|2024-07-14 23:36:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721000170000|2024-07-14 23:36:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721000180000|2024-07-14 23:36:20|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|9
1721000190000|2024-07-14 23:36:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|9
1721000240000|2024-07-14 23:37:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721000260000|2024-07-14 23:37:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721000280000|2024-07-14 23:38:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721000290000|2024-07-14 23:38:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721000330000|2024-07-14 23:38:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721000340000|2024-07-14 23:39:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|8
1721000420000|2024-07-14 23:40:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721000430000|2024-07-14 23:40:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721000440000|2024-07-14 23:40:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721000500000|2024-07-14 23:41:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721000510000|2024-07-14 23:41:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721000560000|2024-07-14 23:42:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721000570000|2024-07-14 23:42:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721000590000|2024-07-14 23:43:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721000610000|2024-07-14 23:43:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721000620000|2024-07-14 23:43:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721000630000|2024-07-14 23:43:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721000700000|2024-07-14 23:45:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721000730000|2024-07-14 23:45:30|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721000740000|2024-07-14 23:45:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721000750000|2024-07-14 23:45:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721000760000|2024-07-14 23:46:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721000770000|2024-07-14 23:46:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721000780000|2024-07-14 23:46:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|13
1721000790000|2024-07-14 23:46:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721000830000|2024-07-14 23:47:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721000850000|2024-07-14 23:47:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721000900000|2024-07-14 23:48:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721000960000|2024-07-14 23:49:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721000970000|2024-07-14 23:49:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|9
1721000980000|2024-07-14 23:49:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721000990000|2024-07-14 23:49:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721001000000|2024-07-14 23:50:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721001150000|2024-07-14 23:52:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721001160000|2024-07-14 23:52:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721001170000|2024-07-14 23:52:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721001180000|2024-07-14 23:53:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721001360000|2024-07-14 23:56:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721001380000|2024-07-14 23:56:20|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721001390000|2024-07-14 23:56:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721001480000|2024-07-14 23:58:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721001540000|2024-07-14 23:59:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721001590000|2024-07-14 23:59:50|10.48|10.43|10.48|10.43|10.49|10.44|10.47|10.42|7
1721001600000|2024-07-15 00:00:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721001620000|2024-07-15 00:00:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721001720000|2024-07-15 00:02:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721001790000|2024-07-15 00:03:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721001800000|2024-07-15 00:03:20|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721001810000|2024-07-15 00:03:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721001900000|2024-07-15 00:05:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721001920000|2024-07-15 00:05:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721002000000|2024-07-15 00:06:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721002020000|2024-07-15 00:07:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721002040000|2024-07-15 00:07:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721002100000|2024-07-15 00:08:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721002140000|2024-07-15 00:09:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721002150000|2024-07-15 00:09:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721002190000|2024-07-15 00:09:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721002220000|2024-07-15 00:10:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721002370000|2024-07-15 00:12:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721002380000|2024-07-15 00:13:00|10.54|10.49|10.52|10.47|10.54|10.49|10.52|10.47|3
1721002410000|2024-07-15 00:13:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721002480000|2024-07-15 00:14:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721002510000|2024-07-15 00:15:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721002530000|2024-07-15 00:15:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721002570000|2024-07-15 00:16:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721002580000|2024-07-15 00:16:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721002630000|2024-07-15 00:17:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721002680000|2024-07-15 00:18:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721002720000|2024-07-15 00:18:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721002840000|2024-07-15 00:20:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721002860000|2024-07-15 00:21:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721002880000|2024-07-15 00:21:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721002890000|2024-07-15 00:21:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721002900000|2024-07-15 00:21:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721002910000|2024-07-15 00:21:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721002930000|2024-07-15 00:22:10|10.59|10.54|10.6|10.55|10.6|10.55|10.58|10.53|4
1721002940000|2024-07-15 00:22:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721002960000|2024-07-15 00:22:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721003040000|2024-07-15 00:24:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721003050000|2024-07-15 00:24:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721003080000|2024-07-15 00:24:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721003090000|2024-07-15 00:24:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721003100000|2024-07-15 00:25:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721003120000|2024-07-15 00:25:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721003170000|2024-07-15 00:26:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721003220000|2024-07-15 00:27:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721003230000|2024-07-15 00:27:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721003240000|2024-07-15 00:27:20|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721003250000|2024-07-15 00:27:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721003260000|2024-07-15 00:27:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721003270000|2024-07-15 00:27:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721003300000|2024-07-15 00:28:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721003320000|2024-07-15 00:28:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721003330000|2024-07-15 00:28:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1721003400000|2024-07-15 00:30:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721003420000|2024-07-15 00:30:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721003440000|2024-07-15 00:30:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721003450000|2024-07-15 00:30:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721003470000|2024-07-15 00:31:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721003480000|2024-07-15 00:31:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721003520000|2024-07-15 00:32:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721003550000|2024-07-15 00:32:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721003570000|2024-07-15 00:32:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721003590000|2024-07-15 00:33:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721003610000|2024-07-15 00:33:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721003770000|2024-07-15 00:36:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721003820000|2024-07-15 00:37:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721003860000|2024-07-15 00:37:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721004020000|2024-07-15 00:40:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721004180000|2024-07-15 00:43:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721004290000|2024-07-15 00:44:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721004330000|2024-07-15 00:45:30|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721004340000|2024-07-15 00:45:40|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721004380000|2024-07-15 00:46:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721004430000|2024-07-15 00:47:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721004480000|2024-07-15 00:48:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721004490000|2024-07-15 00:48:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1721004500000|2024-07-15 00:48:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721004510000|2024-07-15 00:48:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721004530000|2024-07-15 00:48:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721004540000|2024-07-15 00:49:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721004550000|2024-07-15 00:49:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721004570000|2024-07-15 00:49:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721004590000|2024-07-15 00:49:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721004650000|2024-07-15 00:50:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721004680000|2024-07-15 00:51:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721004690000|2024-07-15 00:51:30|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|7
1721004720000|2024-07-15 00:52:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721004800000|2024-07-15 00:53:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721004920000|2024-07-15 00:55:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721004960000|2024-07-15 00:56:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721004970000|2024-07-15 00:56:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721004980000|2024-07-15 00:56:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721005050000|2024-07-15 00:57:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721005060000|2024-07-15 00:57:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721005080000|2024-07-15 00:58:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721005170000|2024-07-15 00:59:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721005200000|2024-07-15 01:00:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721005220000|2024-07-15 01:00:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721005280000|2024-07-15 01:01:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1721005470000|2024-07-15 01:04:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721005480000|2024-07-15 01:04:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721005530000|2024-07-15 01:05:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721005540000|2024-07-15 01:05:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721005550000|2024-07-15 01:05:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721005560000|2024-07-15 01:06:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721005640000|2024-07-15 01:07:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721005650000|2024-07-15 01:07:30|10.49|10.44|10.49|10.44|10.5|10.45|10.48|10.43|5
1721005720000|2024-07-15 01:08:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721005730000|2024-07-15 01:08:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721005740000|2024-07-15 01:09:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721005750000|2024-07-15 01:09:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721005760000|2024-07-15 01:09:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721005800000|2024-07-15 01:10:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721005850000|2024-07-15 01:10:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721005860000|2024-07-15 01:11:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721005880000|2024-07-15 01:11:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721005900000|2024-07-15 01:11:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721005930000|2024-07-15 01:12:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721005980000|2024-07-15 01:13:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721006080000|2024-07-15 01:14:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721006090000|2024-07-15 01:14:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721006110000|2024-07-15 01:15:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721006140000|2024-07-15 01:15:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721006170000|2024-07-15 01:16:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721006180000|2024-07-15 01:16:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721006190000|2024-07-15 01:16:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721006200000|2024-07-15 01:16:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721006210000|2024-07-15 01:16:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721006220000|2024-07-15 01:17:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721006230000|2024-07-15 01:17:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721006260000|2024-07-15 01:17:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721006270000|2024-07-15 01:17:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721006280000|2024-07-15 01:18:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721006340000|2024-07-15 01:19:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721006360000|2024-07-15 01:19:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721006430000|2024-07-15 01:20:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|10
1721006440000|2024-07-15 01:20:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|10
1721006450000|2024-07-15 01:20:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721006460000|2024-07-15 01:21:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|8
1721006470000|2024-07-15 01:21:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721006480000|2024-07-15 01:21:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721006490000|2024-07-15 01:21:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721006520000|2024-07-15 01:22:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721006530000|2024-07-15 01:22:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721006540000|2024-07-15 01:22:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721006560000|2024-07-15 01:22:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721006590000|2024-07-15 01:23:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721006600000|2024-07-15 01:23:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|10
1721006610000|2024-07-15 01:23:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721006620000|2024-07-15 01:23:40|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721006640000|2024-07-15 01:24:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721006700000|2024-07-15 01:25:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721006800000|2024-07-15 01:26:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721006810000|2024-07-15 01:26:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721006820000|2024-07-15 01:27:00|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|5
1721006870000|2024-07-15 01:27:50|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721006880000|2024-07-15 01:28:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721006890000|2024-07-15 01:28:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721006960000|2024-07-15 01:29:20|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721006980000|2024-07-15 01:29:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721006990000|2024-07-15 01:29:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721007070000|2024-07-15 01:31:10|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721007080000|2024-07-15 01:31:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721007090000|2024-07-15 01:31:30|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721007100000|2024-07-15 01:31:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721007110000|2024-07-15 01:31:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721007130000|2024-07-15 01:32:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721007140000|2024-07-15 01:32:20|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721007170000|2024-07-15 01:32:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721007180000|2024-07-15 01:33:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|10
1721007190000|2024-07-15 01:33:10|10.51|10.46|10.52|10.47|10.52|10.47|10.5|10.45|4
1721007200000|2024-07-15 01:33:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721007220000|2024-07-15 01:33:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721007240000|2024-07-15 01:34:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721007250000|2024-07-15 01:34:10|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721007260000|2024-07-15 01:34:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721007310000|2024-07-15 01:35:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721007330000|2024-07-15 01:35:30|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721007340000|2024-07-15 01:35:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721007350000|2024-07-15 01:35:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721007380000|2024-07-15 01:36:20|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|9
1721007390000|2024-07-15 01:36:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721007400000|2024-07-15 01:36:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721007420000|2024-07-15 01:37:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721007430000|2024-07-15 01:37:10|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721007440000|2024-07-15 01:37:20|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|3
1721007460000|2024-07-15 01:37:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721007470000|2024-07-15 01:37:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721007480000|2024-07-15 01:38:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721007500000|2024-07-15 01:38:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721007550000|2024-07-15 01:39:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721007570000|2024-07-15 01:39:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721007600000|2024-07-15 01:40:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721007690000|2024-07-15 01:41:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|13
1721007720000|2024-07-15 01:42:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721007730000|2024-07-15 01:42:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721007750000|2024-07-15 01:42:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721007780000|2024-07-15 01:43:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721007790000|2024-07-15 01:43:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721007810000|2024-07-15 01:43:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721007870000|2024-07-15 01:44:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721007880000|2024-07-15 01:44:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721007890000|2024-07-15 01:44:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721007900000|2024-07-15 01:45:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721007920000|2024-07-15 01:45:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721007940000|2024-07-15 01:45:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721007950000|2024-07-15 01:45:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721007970000|2024-07-15 01:46:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721007990000|2024-07-15 01:46:30|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721008000000|2024-07-15 01:46:40|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721008020000|2024-07-15 01:47:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721008030000|2024-07-15 01:47:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|9
1721008040000|2024-07-15 01:47:20|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721008060000|2024-07-15 01:47:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721008070000|2024-07-15 01:47:50|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721008080000|2024-07-15 01:48:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721008090000|2024-07-15 01:48:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721008100000|2024-07-15 01:48:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721008110000|2024-07-15 01:48:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721008170000|2024-07-15 01:49:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721008190000|2024-07-15 01:49:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|6
1721008200000|2024-07-15 01:50:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721008210000|2024-07-15 01:50:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721008220000|2024-07-15 01:50:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721008230000|2024-07-15 01:50:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721008310000|2024-07-15 01:51:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721008340000|2024-07-15 01:52:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721008350000|2024-07-15 01:52:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721008370000|2024-07-15 01:52:50|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721008420000|2024-07-15 01:53:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721008450000|2024-07-15 01:54:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721008470000|2024-07-15 01:54:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721008580000|2024-07-15 01:56:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721008590000|2024-07-15 01:56:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721008600000|2024-07-15 01:56:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721008640000|2024-07-15 01:57:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721008710000|2024-07-15 01:58:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721008720000|2024-07-15 01:58:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721008740000|2024-07-15 01:59:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721008760000|2024-07-15 01:59:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721008790000|2024-07-15 01:59:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1721008800000|2024-07-15 02:00:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721008820000|2024-07-15 02:00:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721008880000|2024-07-15 02:01:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721008890000|2024-07-15 02:01:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721008920000|2024-07-15 02:02:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721008940000|2024-07-15 02:02:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721008950000|2024-07-15 02:02:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721008970000|2024-07-15 02:02:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721008980000|2024-07-15 02:03:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721008990000|2024-07-15 02:03:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721009000000|2024-07-15 02:03:20|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|7
1721009070000|2024-07-15 02:04:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721009080000|2024-07-15 02:04:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721009120000|2024-07-15 02:05:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721009130000|2024-07-15 02:05:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721009170000|2024-07-15 02:06:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721009180000|2024-07-15 02:06:20|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|7
1721009190000|2024-07-15 02:06:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721009200000|2024-07-15 02:06:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721009210000|2024-07-15 02:06:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|10
1721009220000|2024-07-15 02:07:00|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721009230000|2024-07-15 02:07:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721009240000|2024-07-15 02:07:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|10
1721009280000|2024-07-15 02:08:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721009290000|2024-07-15 02:08:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721009300000|2024-07-15 02:08:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721009330000|2024-07-15 02:08:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721009340000|2024-07-15 02:09:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721009350000|2024-07-15 02:09:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721009410000|2024-07-15 02:10:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721009430000|2024-07-15 02:10:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721009450000|2024-07-15 02:10:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721009480000|2024-07-15 02:11:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721009490000|2024-07-15 02:11:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721009550000|2024-07-15 02:12:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721009570000|2024-07-15 02:12:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721009580000|2024-07-15 02:13:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721009590000|2024-07-15 02:13:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721009640000|2024-07-15 02:14:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721009650000|2024-07-15 02:14:10|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721009680000|2024-07-15 02:14:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721009690000|2024-07-15 02:14:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721009720000|2024-07-15 02:15:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721009750000|2024-07-15 02:15:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1721009760000|2024-07-15 02:16:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721009770000|2024-07-15 02:16:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721009780000|2024-07-15 02:16:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721009790000|2024-07-15 02:16:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721009830000|2024-07-15 02:17:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721009870000|2024-07-15 02:17:50|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721009880000|2024-07-15 02:18:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721009890000|2024-07-15 02:18:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721009900000|2024-07-15 02:18:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721009910000|2024-07-15 02:18:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721010070000|2024-07-15 02:21:10|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|7
1721010080000|2024-07-15 02:21:20|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|9
1721010120000|2024-07-15 02:22:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721010220000|2024-07-15 02:23:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721010230000|2024-07-15 02:23:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|8
1721010240000|2024-07-15 02:24:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721010250000|2024-07-15 02:24:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721010260000|2024-07-15 02:24:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721010270000|2024-07-15 02:24:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721010290000|2024-07-15 02:24:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721010300000|2024-07-15 02:25:00|10.51|10.46|10.49|10.44|10.51|10.46|10.49|10.44|3
1721010310000|2024-07-15 02:25:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721010330000|2024-07-15 02:25:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721010340000|2024-07-15 02:25:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721010350000|2024-07-15 02:25:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721010410000|2024-07-15 02:26:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721010440000|2024-07-15 02:27:20|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|9
1721010490000|2024-07-15 02:28:10|10.49|10.44|10.5|10.45|10.5|10.45|10.48|10.43|4
1721010500000|2024-07-15 02:28:20|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721010520000|2024-07-15 02:28:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721010530000|2024-07-15 02:28:50|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721010540000|2024-07-15 02:29:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721010550000|2024-07-15 02:29:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721010560000|2024-07-15 02:29:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721010570000|2024-07-15 02:29:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|7
1721010580000|2024-07-15 02:29:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|7
1721010590000|2024-07-15 02:29:50|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|5
1721010600000|2024-07-15 02:30:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721010630000|2024-07-15 02:30:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721010640000|2024-07-15 02:30:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721010660000|2024-07-15 02:31:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721010680000|2024-07-15 02:31:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721010700000|2024-07-15 02:31:40|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721010710000|2024-07-15 02:31:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721010730000|2024-07-15 02:32:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721010740000|2024-07-15 02:32:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721010780000|2024-07-15 02:33:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721010810000|2024-07-15 02:33:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721010820000|2024-07-15 02:33:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721010830000|2024-07-15 02:33:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|6
1721010840000|2024-07-15 02:34:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721010850000|2024-07-15 02:34:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721010860000|2024-07-15 02:34:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721010880000|2024-07-15 02:34:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721010890000|2024-07-15 02:34:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721010900000|2024-07-15 02:35:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721010910000|2024-07-15 02:35:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721010970000|2024-07-15 02:36:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721011000000|2024-07-15 02:36:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721011020000|2024-07-15 02:37:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721011050000|2024-07-15 02:37:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721011070000|2024-07-15 02:37:50|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721011080000|2024-07-15 02:38:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721011130000|2024-07-15 02:38:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721011140000|2024-07-15 02:39:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721011170000|2024-07-15 02:39:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721011180000|2024-07-15 02:39:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721011190000|2024-07-15 02:39:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721011250000|2024-07-15 02:40:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721011280000|2024-07-15 02:41:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721011310000|2024-07-15 02:41:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721011320000|2024-07-15 02:42:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721011330000|2024-07-15 02:42:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721011340000|2024-07-15 02:42:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721011350000|2024-07-15 02:42:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721011420000|2024-07-15 02:43:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721011430000|2024-07-15 02:43:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721011440000|2024-07-15 02:44:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721011450000|2024-07-15 02:44:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721011470000|2024-07-15 02:44:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721011500000|2024-07-15 02:45:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721011530000|2024-07-15 02:45:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721011540000|2024-07-15 02:45:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721011610000|2024-07-15 02:46:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|7
1721011630000|2024-07-15 02:47:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721011660000|2024-07-15 02:47:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721011680000|2024-07-15 02:48:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721011690000|2024-07-15 02:48:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721011700000|2024-07-15 02:48:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721011710000|2024-07-15 02:48:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721011740000|2024-07-15 02:49:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721011750000|2024-07-15 02:49:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721011770000|2024-07-15 02:49:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721011810000|2024-07-15 02:50:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721011820000|2024-07-15 02:50:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721011830000|2024-07-15 02:50:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721011840000|2024-07-15 02:50:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721011940000|2024-07-15 02:52:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721011960000|2024-07-15 02:52:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721011990000|2024-07-15 02:53:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721012030000|2024-07-15 02:53:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721012040000|2024-07-15 02:54:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721012070000|2024-07-15 02:54:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721012080000|2024-07-15 02:54:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721012090000|2024-07-15 02:54:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|12
1721012110000|2024-07-15 02:55:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721012170000|2024-07-15 02:56:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721012180000|2024-07-15 02:56:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721012190000|2024-07-15 02:56:30|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721012240000|2024-07-15 02:57:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721012250000|2024-07-15 02:57:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721012260000|2024-07-15 02:57:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721012290000|2024-07-15 02:58:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|9
1721012300000|2024-07-15 02:58:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721012320000|2024-07-15 02:58:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721012330000|2024-07-15 02:58:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|8
1721012340000|2024-07-15 02:59:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721012630000|2024-07-15 03:03:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721012800000|2024-07-15 03:06:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721012810000|2024-07-15 03:06:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721012820000|2024-07-15 03:07:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721012830000|2024-07-15 03:07:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|8
1721012840000|2024-07-15 03:07:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721012860000|2024-07-15 03:07:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721012930000|2024-07-15 03:08:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721012960000|2024-07-15 03:09:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721013020000|2024-07-15 03:10:20|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721013030000|2024-07-15 03:10:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721013070000|2024-07-15 03:11:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721013080000|2024-07-15 03:11:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721013090000|2024-07-15 03:11:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721013110000|2024-07-15 03:11:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721013120000|2024-07-15 03:12:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721013160000|2024-07-15 03:12:40|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721013170000|2024-07-15 03:12:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721013190000|2024-07-15 03:13:10|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721013320000|2024-07-15 03:15:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721013400000|2024-07-15 03:16:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721013410000|2024-07-15 03:16:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721013430000|2024-07-15 03:17:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721013450000|2024-07-15 03:17:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721013500000|2024-07-15 03:18:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|8
1721013510000|2024-07-15 03:18:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721013530000|2024-07-15 03:18:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721013660000|2024-07-15 03:21:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721013780000|2024-07-15 03:23:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721013790000|2024-07-15 03:23:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721013810000|2024-07-15 03:23:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721013820000|2024-07-15 03:23:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721013830000|2024-07-15 03:23:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|9
1721013840000|2024-07-15 03:24:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721013880000|2024-07-15 03:24:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721013890000|2024-07-15 03:24:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721013920000|2024-07-15 03:25:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721013930000|2024-07-15 03:25:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|13
1721013980000|2024-07-15 03:26:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721014010000|2024-07-15 03:26:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721014020000|2024-07-15 03:27:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721014030000|2024-07-15 03:27:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721014040000|2024-07-15 03:27:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721014060000|2024-07-15 03:27:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721014070000|2024-07-15 03:27:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721014080000|2024-07-15 03:28:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721014110000|2024-07-15 03:28:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721014120000|2024-07-15 03:28:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721014130000|2024-07-15 03:28:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721014140000|2024-07-15 03:29:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721014150000|2024-07-15 03:29:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721014160000|2024-07-15 03:29:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721014190000|2024-07-15 03:29:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721014210000|2024-07-15 03:30:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721014220000|2024-07-15 03:30:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721014230000|2024-07-15 03:30:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721014260000|2024-07-15 03:31:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721014270000|2024-07-15 03:31:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721014280000|2024-07-15 03:31:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721014290000|2024-07-15 03:31:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721014310000|2024-07-15 03:31:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721014430000|2024-07-15 03:33:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721014500000|2024-07-15 03:35:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|6
1721014510000|2024-07-15 03:35:10|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721014540000|2024-07-15 03:35:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721014550000|2024-07-15 03:35:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721014580000|2024-07-15 03:36:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721014590000|2024-07-15 03:36:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721014600000|2024-07-15 03:36:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721014650000|2024-07-15 03:37:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721014660000|2024-07-15 03:37:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|7
1721014670000|2024-07-15 03:37:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721014750000|2024-07-15 03:39:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721014870000|2024-07-15 03:41:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721014880000|2024-07-15 03:41:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|10
1721014980000|2024-07-15 03:43:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721015170000|2024-07-15 03:46:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721015180000|2024-07-15 03:46:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721015190000|2024-07-15 03:46:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721015200000|2024-07-15 03:46:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721015210000|2024-07-15 03:46:50|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721015220000|2024-07-15 03:47:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|12
1721015230000|2024-07-15 03:47:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721015240000|2024-07-15 03:47:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721015320000|2024-07-15 03:48:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721015330000|2024-07-15 03:48:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1721015400000|2024-07-15 03:50:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721015450000|2024-07-15 03:50:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|9
1721015460000|2024-07-15 03:51:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|14
1721015470000|2024-07-15 03:51:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|10
1721015520000|2024-07-15 03:52:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721015530000|2024-07-15 03:52:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|6
1721015540000|2024-07-15 03:52:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721015630000|2024-07-15 03:53:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|6
1721015640000|2024-07-15 03:54:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721015930000|2024-07-15 03:58:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721016030000|2024-07-15 04:00:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721016040000|2024-07-15 04:00:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721016060000|2024-07-15 04:01:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721016080000|2024-07-15 04:01:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|8
1721016090000|2024-07-15 04:01:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|6
1721016100000|2024-07-15 04:01:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721016110000|2024-07-15 04:01:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721016120000|2024-07-15 04:02:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721016130000|2024-07-15 04:02:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721016160000|2024-07-15 04:02:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|10
1721016180000|2024-07-15 04:03:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721016200000|2024-07-15 04:03:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721016210000|2024-07-15 04:03:30|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721016220000|2024-07-15 04:03:40|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721016260000|2024-07-15 04:04:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721016300000|2024-07-15 04:05:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721016310000|2024-07-15 04:05:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721016320000|2024-07-15 04:05:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721016340000|2024-07-15 04:05:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721016350000|2024-07-15 04:05:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721016360000|2024-07-15 04:06:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721016390000|2024-07-15 04:06:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721016400000|2024-07-15 04:06:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721016410000|2024-07-15 04:06:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721016440000|2024-07-15 04:07:20|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721016460000|2024-07-15 04:07:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721016640000|2024-07-15 04:10:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1721016660000|2024-07-15 04:11:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721016710000|2024-07-15 04:11:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721016920000|2024-07-15 04:15:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721016930000|2024-07-15 04:15:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|6
1721016940000|2024-07-15 04:15:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721016970000|2024-07-15 04:16:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|6
1721016980000|2024-07-15 04:16:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|14
1721016990000|2024-07-15 04:16:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721017130000|2024-07-15 04:18:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721017140000|2024-07-15 04:19:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721017150000|2024-07-15 04:19:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721017190000|2024-07-15 04:19:50|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721017200000|2024-07-15 04:20:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721017210000|2024-07-15 04:20:10|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721017220000|2024-07-15 04:20:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721017230000|2024-07-15 04:20:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|8
1721017240000|2024-07-15 04:20:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721017250000|2024-07-15 04:20:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721017260000|2024-07-15 04:21:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|7
1721017270000|2024-07-15 04:21:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721017290000|2024-07-15 04:21:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|7
1721017300000|2024-07-15 04:21:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721017350000|2024-07-15 04:22:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721017370000|2024-07-15 04:22:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721017380000|2024-07-15 04:23:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721017390000|2024-07-15 04:23:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721017540000|2024-07-15 04:25:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|7
1721017550000|2024-07-15 04:25:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1721017620000|2024-07-15 04:27:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721017630000|2024-07-15 04:27:10|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721017840000|2024-07-15 04:30:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721017860000|2024-07-15 04:31:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721017890000|2024-07-15 04:31:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721017930000|2024-07-15 04:32:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721017940000|2024-07-15 04:32:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721017950000|2024-07-15 04:32:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721017960000|2024-07-15 04:32:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721017970000|2024-07-15 04:32:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721017980000|2024-07-15 04:33:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721018030000|2024-07-15 04:33:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721018050000|2024-07-15 04:34:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721018100000|2024-07-15 04:35:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721018180000|2024-07-15 04:36:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721018190000|2024-07-15 04:36:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721018200000|2024-07-15 04:36:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721018210000|2024-07-15 04:36:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|6
1721018220000|2024-07-15 04:37:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721018230000|2024-07-15 04:37:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721018290000|2024-07-15 04:38:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721018300000|2024-07-15 04:38:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721018330000|2024-07-15 04:38:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721018480000|2024-07-15 04:41:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721018520000|2024-07-15 04:42:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721018530000|2024-07-15 04:42:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721018600000|2024-07-15 04:43:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721018610000|2024-07-15 04:43:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|13
1721018620000|2024-07-15 04:43:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|7
1721018730000|2024-07-15 04:45:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721018740000|2024-07-15 04:45:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721018820000|2024-07-15 04:47:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721018860000|2024-07-15 04:47:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721018870000|2024-07-15 04:47:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721018880000|2024-07-15 04:48:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|12
1721018890000|2024-07-15 04:48:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721018960000|2024-07-15 04:49:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721019030000|2024-07-15 04:50:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721019070000|2024-07-15 04:51:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721019090000|2024-07-15 04:51:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721019130000|2024-07-15 04:52:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721019190000|2024-07-15 04:53:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721019200000|2024-07-15 04:53:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721019220000|2024-07-15 04:53:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721019230000|2024-07-15 04:53:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1721019250000|2024-07-15 04:54:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721019260000|2024-07-15 04:54:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|6
1721019270000|2024-07-15 04:54:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721019320000|2024-07-15 04:55:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721019330000|2024-07-15 04:55:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721019340000|2024-07-15 04:55:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721019350000|2024-07-15 04:55:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721019380000|2024-07-15 04:56:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721019440000|2024-07-15 04:57:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721019450000|2024-07-15 04:57:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721019530000|2024-07-15 04:58:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721019570000|2024-07-15 04:59:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721019600000|2024-07-15 05:00:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721019770000|2024-07-15 05:02:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721019790000|2024-07-15 05:03:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721019800000|2024-07-15 05:03:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721019810000|2024-07-15 05:03:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721019820000|2024-07-15 05:03:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721019840000|2024-07-15 05:04:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721019850000|2024-07-15 05:04:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721019880000|2024-07-15 05:04:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721019900000|2024-07-15 05:05:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721019910000|2024-07-15 05:05:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721019960000|2024-07-15 05:06:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721020010000|2024-07-15 05:06:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721020050000|2024-07-15 05:07:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721020060000|2024-07-15 05:07:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721020090000|2024-07-15 05:08:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721020100000|2024-07-15 05:08:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721020110000|2024-07-15 05:08:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721020370000|2024-07-15 05:12:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721020380000|2024-07-15 05:13:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|7
1721020390000|2024-07-15 05:13:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721020400000|2024-07-15 05:13:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721020420000|2024-07-15 05:13:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721020460000|2024-07-15 05:14:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721020520000|2024-07-15 05:15:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721020670000|2024-07-15 05:17:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721020680000|2024-07-15 05:18:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721020710000|2024-07-15 05:18:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721020720000|2024-07-15 05:18:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721020770000|2024-07-15 05:19:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721020780000|2024-07-15 05:19:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721020910000|2024-07-15 05:21:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721020930000|2024-07-15 05:22:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721020940000|2024-07-15 05:22:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721021140000|2024-07-15 05:25:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721021150000|2024-07-15 05:25:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721021180000|2024-07-15 05:26:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721021190000|2024-07-15 05:26:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721021200000|2024-07-15 05:26:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721021420000|2024-07-15 05:30:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721021490000|2024-07-15 05:31:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721021570000|2024-07-15 05:32:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721021580000|2024-07-15 05:33:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|9
1721021600000|2024-07-15 05:33:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|6
1721021660000|2024-07-15 05:34:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721021720000|2024-07-15 05:35:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721021740000|2024-07-15 05:35:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|6
1721021750000|2024-07-15 05:35:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721021760000|2024-07-15 05:36:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721021800000|2024-07-15 05:36:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721021810000|2024-07-15 05:36:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721021890000|2024-07-15 05:38:10|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721022210000|2024-07-15 05:43:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721022310000|2024-07-15 05:45:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|12
1721022320000|2024-07-15 05:45:20|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1721022330000|2024-07-15 05:45:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721022390000|2024-07-15 05:46:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721022400000|2024-07-15 05:46:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721022480000|2024-07-15 05:48:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|9
1721022520000|2024-07-15 05:48:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721022540000|2024-07-15 05:49:00|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721022550000|2024-07-15 05:49:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|6
1721022560000|2024-07-15 05:49:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721022590000|2024-07-15 05:49:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721022600000|2024-07-15 05:50:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721022790000|2024-07-15 05:53:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721022820000|2024-07-15 05:53:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721022840000|2024-07-15 05:54:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721022870000|2024-07-15 05:54:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721022960000|2024-07-15 05:56:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721022980000|2024-07-15 05:56:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721022990000|2024-07-15 05:56:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721023000000|2024-07-15 05:56:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721023010000|2024-07-15 05:56:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721023020000|2024-07-15 05:57:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721023040000|2024-07-15 05:57:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721023420000|2024-07-15 06:03:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721023430000|2024-07-15 06:03:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721023580000|2024-07-15 06:06:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721023610000|2024-07-15 06:06:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721023630000|2024-07-15 06:07:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|7
1721023810000|2024-07-15 06:10:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721023860000|2024-07-15 06:11:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721024040000|2024-07-15 06:14:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721024090000|2024-07-15 06:14:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721024110000|2024-07-15 06:15:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721024200000|2024-07-15 06:16:40|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721024450000|2024-07-15 06:20:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721024490000|2024-07-15 06:21:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721024590000|2024-07-15 06:23:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721024600000|2024-07-15 06:23:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721024630000|2024-07-15 06:23:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721024640000|2024-07-15 06:24:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721024670000|2024-07-15 06:24:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721024680000|2024-07-15 06:24:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721024710000|2024-07-15 06:25:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721024720000|2024-07-15 06:25:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721024730000|2024-07-15 06:25:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721024740000|2024-07-15 06:25:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721024810000|2024-07-15 06:26:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721024820000|2024-07-15 06:27:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721024850000|2024-07-15 06:27:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721024860000|2024-07-15 06:27:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721024870000|2024-07-15 06:27:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721024880000|2024-07-15 06:28:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|7
1721024890000|2024-07-15 06:28:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721024900000|2024-07-15 06:28:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|8
1721024910000|2024-07-15 06:28:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721024920000|2024-07-15 06:28:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721024930000|2024-07-15 06:28:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721024940000|2024-07-15 06:29:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721024960000|2024-07-15 06:29:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721024970000|2024-07-15 06:29:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721025020000|2024-07-15 06:30:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|6
1721025050000|2024-07-15 06:30:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721025090000|2024-07-15 06:31:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721025130000|2024-07-15 06:32:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721025140000|2024-07-15 06:32:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721025190000|2024-07-15 06:33:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721025400000|2024-07-15 06:36:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721025410000|2024-07-15 06:36:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721025430000|2024-07-15 06:37:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721025440000|2024-07-15 06:37:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721025450000|2024-07-15 06:37:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721025500000|2024-07-15 06:38:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721025510000|2024-07-15 06:38:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721025580000|2024-07-15 06:39:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721025590000|2024-07-15 06:39:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721025600000|2024-07-15 06:40:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721025610000|2024-07-15 06:40:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721025620000|2024-07-15 06:40:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721025650000|2024-07-15 06:40:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721025660000|2024-07-15 06:41:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721025670000|2024-07-15 06:41:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|13
1721025680000|2024-07-15 06:41:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721025750000|2024-07-15 06:42:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721025840000|2024-07-15 06:44:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721025850000|2024-07-15 06:44:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721025860000|2024-07-15 06:44:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721025870000|2024-07-15 06:44:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721025890000|2024-07-15 06:44:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721025940000|2024-07-15 06:45:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721025970000|2024-07-15 06:46:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|7
1721025980000|2024-07-15 06:46:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|10
1721026000000|2024-07-15 06:46:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721026030000|2024-07-15 06:47:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721026110000|2024-07-15 06:48:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721026120000|2024-07-15 06:48:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721026140000|2024-07-15 06:49:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721026150000|2024-07-15 06:49:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721026320000|2024-07-15 06:52:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721026360000|2024-07-15 06:52:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721026380000|2024-07-15 06:53:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721026390000|2024-07-15 06:53:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721026410000|2024-07-15 06:53:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|13
1721026430000|2024-07-15 06:53:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721026440000|2024-07-15 06:54:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|11
1721026520000|2024-07-15 06:55:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721026530000|2024-07-15 06:55:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721026700000|2024-07-15 06:58:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721026710000|2024-07-15 06:58:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721026770000|2024-07-15 06:59:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721026810000|2024-07-15 07:00:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721026830000|2024-07-15 07:00:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721026850000|2024-07-15 07:00:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1721026860000|2024-07-15 07:01:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721026870000|2024-07-15 07:01:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721026880000|2024-07-15 07:01:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1721026890000|2024-07-15 07:01:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|7
1721026910000|2024-07-15 07:01:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721026920000|2024-07-15 07:02:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721026950000|2024-07-15 07:02:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721026960000|2024-07-15 07:02:40|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721027080000|2024-07-15 07:04:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721027090000|2024-07-15 07:04:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721027100000|2024-07-15 07:05:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721027150000|2024-07-15 07:05:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721027160000|2024-07-15 07:06:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721027240000|2024-07-15 07:07:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721027300000|2024-07-15 07:08:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721027310000|2024-07-15 07:08:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721027320000|2024-07-15 07:08:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1721027370000|2024-07-15 07:09:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721027380000|2024-07-15 07:09:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1721027390000|2024-07-15 07:09:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721027450000|2024-07-15 07:10:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721027640000|2024-07-15 07:14:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721027740000|2024-07-15 07:15:40|10.39|10.34|10.42|10.37|10.42|10.37|10.39|10.34|4
1721027750000|2024-07-15 07:15:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721027770000|2024-07-15 07:16:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721027800000|2024-07-15 07:16:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721027810000|2024-07-15 07:16:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|9
1721027820000|2024-07-15 07:17:00|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|7
1721027880000|2024-07-15 07:18:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721027900000|2024-07-15 07:18:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721027910000|2024-07-15 07:18:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721027920000|2024-07-15 07:18:40|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721027950000|2024-07-15 07:19:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721027960000|2024-07-15 07:19:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721027980000|2024-07-15 07:19:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721028040000|2024-07-15 07:20:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721028050000|2024-07-15 07:20:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721028060000|2024-07-15 07:21:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721028070000|2024-07-15 07:21:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721028110000|2024-07-15 07:21:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721028120000|2024-07-15 07:22:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721028130000|2024-07-15 07:22:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721028140000|2024-07-15 07:22:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721028150000|2024-07-15 07:22:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721028170000|2024-07-15 07:22:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721028180000|2024-07-15 07:23:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721028200000|2024-07-15 07:23:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721028240000|2024-07-15 07:24:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721028250000|2024-07-15 07:24:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721028340000|2024-07-15 07:25:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721028350000|2024-07-15 07:25:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|9
1721028380000|2024-07-15 07:26:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721028400000|2024-07-15 07:26:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721028410000|2024-07-15 07:26:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|16
1721028420000|2024-07-15 07:27:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721028720000|2024-07-15 07:32:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721028730000|2024-07-15 07:32:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721028740000|2024-07-15 07:32:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|7
1721028750000|2024-07-15 07:32:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721028760000|2024-07-15 07:32:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|8
1721028790000|2024-07-15 07:33:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721028960000|2024-07-15 07:36:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721029000000|2024-07-15 07:36:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721029020000|2024-07-15 07:37:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721029030000|2024-07-15 07:37:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721029040000|2024-07-15 07:37:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721029050000|2024-07-15 07:37:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721029060000|2024-07-15 07:37:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721029070000|2024-07-15 07:37:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721029100000|2024-07-15 07:38:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721029140000|2024-07-15 07:39:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721029150000|2024-07-15 07:39:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721029170000|2024-07-15 07:39:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721029210000|2024-07-15 07:40:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721029400000|2024-07-15 07:43:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721029410000|2024-07-15 07:43:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721029430000|2024-07-15 07:43:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721029440000|2024-07-15 07:44:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721029460000|2024-07-15 07:44:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721029500000|2024-07-15 07:45:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721029560000|2024-07-15 07:46:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721029660000|2024-07-15 07:47:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721029690000|2024-07-15 07:48:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721029700000|2024-07-15 07:48:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721029720000|2024-07-15 07:48:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721029760000|2024-07-15 07:49:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721029770000|2024-07-15 07:49:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721029860000|2024-07-15 07:51:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721029890000|2024-07-15 07:51:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721029940000|2024-07-15 07:52:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721029960000|2024-07-15 07:52:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721029970000|2024-07-15 07:52:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721029980000|2024-07-15 07:53:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721030050000|2024-07-15 07:54:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721030070000|2024-07-15 07:54:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|8
1721030270000|2024-07-15 07:57:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721030280000|2024-07-15 07:58:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721030290000|2024-07-15 07:58:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721030300000|2024-07-15 07:58:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721030350000|2024-07-15 07:59:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721030370000|2024-07-15 07:59:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721030490000|2024-07-15 08:01:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721030500000|2024-07-15 08:01:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721030510000|2024-07-15 08:01:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721030520000|2024-07-15 08:02:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721030550000|2024-07-15 08:02:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721030560000|2024-07-15 08:02:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721030610000|2024-07-15 08:03:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721030650000|2024-07-15 08:04:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721030680000|2024-07-15 08:04:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721030750000|2024-07-15 08:05:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721030760000|2024-07-15 08:06:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721030770000|2024-07-15 08:06:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721030910000|2024-07-15 08:08:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721030920000|2024-07-15 08:08:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721030950000|2024-07-15 08:09:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721030960000|2024-07-15 08:09:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721031250000|2024-07-15 08:14:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721031280000|2024-07-15 08:14:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721031350000|2024-07-15 08:15:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721031390000|2024-07-15 08:16:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721031550000|2024-07-15 08:19:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721031690000|2024-07-15 08:21:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721031710000|2024-07-15 08:21:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721031760000|2024-07-15 08:22:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721031780000|2024-07-15 08:23:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721031810000|2024-07-15 08:23:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721031840000|2024-07-15 08:24:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721031890000|2024-07-15 08:24:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721031900000|2024-07-15 08:25:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|22
1721031910000|2024-07-15 08:25:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721031960000|2024-07-15 08:26:00|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721031970000|2024-07-15 08:26:10|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1721031980000|2024-07-15 08:26:20|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721031990000|2024-07-15 08:26:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721032080000|2024-07-15 08:28:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721032110000|2024-07-15 08:28:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|12
1721032160000|2024-07-15 08:29:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721032190000|2024-07-15 08:29:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721032200000|2024-07-15 08:30:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|5
1721032210000|2024-07-15 08:30:10|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721032230000|2024-07-15 08:30:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721032240000|2024-07-15 08:30:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721032300000|2024-07-15 08:31:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721032330000|2024-07-15 08:32:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721032340000|2024-07-15 08:32:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721032380000|2024-07-15 08:33:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721032460000|2024-07-15 08:34:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721032540000|2024-07-15 08:35:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721032550000|2024-07-15 08:35:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721032560000|2024-07-15 08:36:00|10.43|10.38|10.45|10.4|10.45|10.4|10.43|10.38|5
1721032570000|2024-07-15 08:36:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721032580000|2024-07-15 08:36:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721032850000|2024-07-15 08:40:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721032870000|2024-07-15 08:41:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721032880000|2024-07-15 08:41:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721032910000|2024-07-15 08:41:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721032960000|2024-07-15 08:42:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721032970000|2024-07-15 08:42:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721033010000|2024-07-15 08:43:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721033020000|2024-07-15 08:43:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|8
1721033030000|2024-07-15 08:43:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721033050000|2024-07-15 08:44:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721033100000|2024-07-15 08:45:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721033130000|2024-07-15 08:45:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721033140000|2024-07-15 08:45:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721033190000|2024-07-15 08:46:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721033200000|2024-07-15 08:46:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|9
1721033240000|2024-07-15 08:47:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721033280000|2024-07-15 08:48:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721033290000|2024-07-15 08:48:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721033350000|2024-07-15 08:49:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721033370000|2024-07-15 08:49:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721033450000|2024-07-15 08:50:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721033480000|2024-07-15 08:51:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721033490000|2024-07-15 08:51:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721033510000|2024-07-15 08:51:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721033530000|2024-07-15 08:52:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721033540000|2024-07-15 08:52:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721033580000|2024-07-15 08:53:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721033600000|2024-07-15 08:53:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721033610000|2024-07-15 08:53:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721033620000|2024-07-15 08:53:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721033630000|2024-07-15 08:53:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721033640000|2024-07-15 08:54:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721033650000|2024-07-15 08:54:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721033670000|2024-07-15 08:54:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721033720000|2024-07-15 08:55:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721033740000|2024-07-15 08:55:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721033750000|2024-07-15 08:55:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721033760000|2024-07-15 08:56:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721033800000|2024-07-15 08:56:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721033810000|2024-07-15 08:56:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721033830000|2024-07-15 08:57:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721033850000|2024-07-15 08:57:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721033920000|2024-07-15 08:58:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721033930000|2024-07-15 08:58:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721033940000|2024-07-15 08:59:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721033950000|2024-07-15 08:59:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721034020000|2024-07-15 09:00:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721034030000|2024-07-15 09:00:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1721034040000|2024-07-15 09:00:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721034050000|2024-07-15 09:00:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721034070000|2024-07-15 09:01:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721034100000|2024-07-15 09:01:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721034110000|2024-07-15 09:01:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721034120000|2024-07-15 09:02:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721034130000|2024-07-15 09:02:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721034150000|2024-07-15 09:02:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721034160000|2024-07-15 09:02:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721034170000|2024-07-15 09:02:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721034190000|2024-07-15 09:03:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721034200000|2024-07-15 09:03:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721034210000|2024-07-15 09:03:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721034220000|2024-07-15 09:03:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721034240000|2024-07-15 09:04:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721034250000|2024-07-15 09:04:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721034270000|2024-07-15 09:04:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721034290000|2024-07-15 09:04:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721034300000|2024-07-15 09:05:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721034320000|2024-07-15 09:05:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1721034340000|2024-07-15 09:05:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721034350000|2024-07-15 09:05:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|10
1721034360000|2024-07-15 09:06:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|7
1721034370000|2024-07-15 09:06:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721034390000|2024-07-15 09:06:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721034400000|2024-07-15 09:06:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721034450000|2024-07-15 09:07:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|8
1721034460000|2024-07-15 09:07:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|10
1721034500000|2024-07-15 09:08:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721034550000|2024-07-15 09:09:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721034640000|2024-07-15 09:10:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721034650000|2024-07-15 09:10:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721034660000|2024-07-15 09:11:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721034670000|2024-07-15 09:11:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721034720000|2024-07-15 09:12:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721034750000|2024-07-15 09:12:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721034760000|2024-07-15 09:12:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721034770000|2024-07-15 09:12:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721034780000|2024-07-15 09:13:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721034790000|2024-07-15 09:13:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721034800000|2024-07-15 09:13:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721034810000|2024-07-15 09:13:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721034820000|2024-07-15 09:13:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721034830000|2024-07-15 09:13:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721034870000|2024-07-15 09:14:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721034890000|2024-07-15 09:14:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721034900000|2024-07-15 09:15:00|10.39|10.34|10.39|10.34|10.39|10.34|10.37|10.32|9
1721034920000|2024-07-15 09:15:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721034930000|2024-07-15 09:15:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1721034940000|2024-07-15 09:15:40|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1721034980000|2024-07-15 09:16:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721035050000|2024-07-15 09:17:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721035090000|2024-07-15 09:18:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721035100000|2024-07-15 09:18:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721035110000|2024-07-15 09:18:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|7
1721035140000|2024-07-15 09:19:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721035170000|2024-07-15 09:19:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721035180000|2024-07-15 09:19:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721035190000|2024-07-15 09:19:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721035200000|2024-07-15 09:20:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721035310000|2024-07-15 09:21:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721035340000|2024-07-15 09:22:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721035350000|2024-07-15 09:22:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721035360000|2024-07-15 09:22:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721035370000|2024-07-15 09:22:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721035390000|2024-07-15 09:23:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721035400000|2024-07-15 09:23:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721035410000|2024-07-15 09:23:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721035430000|2024-07-15 09:23:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721035510000|2024-07-15 09:25:10|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721035540000|2024-07-15 09:25:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721035550000|2024-07-15 09:25:50|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721035560000|2024-07-15 09:26:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721035570000|2024-07-15 09:26:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721035610000|2024-07-15 09:26:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721035630000|2024-07-15 09:27:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1721035640000|2024-07-15 09:27:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1721035650000|2024-07-15 09:27:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721035660000|2024-07-15 09:27:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721035670000|2024-07-15 09:27:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721035790000|2024-07-15 09:29:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721035800000|2024-07-15 09:30:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721035810000|2024-07-15 09:30:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721035820000|2024-07-15 09:30:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721035830000|2024-07-15 09:30:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|8
1721035840000|2024-07-15 09:30:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721035860000|2024-07-15 09:31:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721035870000|2024-07-15 09:31:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721035890000|2024-07-15 09:31:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721035910000|2024-07-15 09:31:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721035920000|2024-07-15 09:32:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721035930000|2024-07-15 09:32:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721035960000|2024-07-15 09:32:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721035970000|2024-07-15 09:32:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721035980000|2024-07-15 09:33:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721035990000|2024-07-15 09:33:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721036050000|2024-07-15 09:34:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721036060000|2024-07-15 09:34:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721036100000|2024-07-15 09:35:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721036120000|2024-07-15 09:35:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721036130000|2024-07-15 09:35:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721036140000|2024-07-15 09:35:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721036210000|2024-07-15 09:36:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721036260000|2024-07-15 09:37:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721036380000|2024-07-15 09:39:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721036390000|2024-07-15 09:39:50|10.38|10.33|10.35|10.3|10.38|10.33|10.35|10.3|6
1721036400000|2024-07-15 09:40:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721036410000|2024-07-15 09:40:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721036420000|2024-07-15 09:40:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721036500000|2024-07-15 09:41:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1721036510000|2024-07-15 09:41:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721036530000|2024-07-15 09:42:10|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721036550000|2024-07-15 09:42:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721036570000|2024-07-15 09:42:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721036590000|2024-07-15 09:43:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721036610000|2024-07-15 09:43:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721036620000|2024-07-15 09:43:40|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721036630000|2024-07-15 09:43:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721036660000|2024-07-15 09:44:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|9
1721036670000|2024-07-15 09:44:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721036680000|2024-07-15 09:44:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721036690000|2024-07-15 09:44:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1721036700000|2024-07-15 09:45:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|10
1721036710000|2024-07-15 09:45:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721036770000|2024-07-15 09:46:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721036780000|2024-07-15 09:46:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721036860000|2024-07-15 09:47:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721036960000|2024-07-15 09:49:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721036970000|2024-07-15 09:49:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721036980000|2024-07-15 09:49:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1721036990000|2024-07-15 09:49:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721037000000|2024-07-15 09:50:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1721037010000|2024-07-15 09:50:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721037230000|2024-07-15 09:53:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721037360000|2024-07-15 09:56:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721037370000|2024-07-15 09:56:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721037380000|2024-07-15 09:56:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721037390000|2024-07-15 09:56:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721037400000|2024-07-15 09:56:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721037410000|2024-07-15 09:56:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721037420000|2024-07-15 09:57:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721037440000|2024-07-15 09:57:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721037460000|2024-07-15 09:57:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721037470000|2024-07-15 09:57:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721037480000|2024-07-15 09:58:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721037500000|2024-07-15 09:58:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721037510000|2024-07-15 09:58:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721037520000|2024-07-15 09:58:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721037530000|2024-07-15 09:58:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721037540000|2024-07-15 09:59:00|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|4
1721037610000|2024-07-15 10:00:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721037620000|2024-07-15 10:00:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721037630000|2024-07-15 10:00:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721037660000|2024-07-15 10:01:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721037670000|2024-07-15 10:01:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721037680000|2024-07-15 10:01:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721037690000|2024-07-15 10:01:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721037710000|2024-07-15 10:01:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721037730000|2024-07-15 10:02:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721037770000|2024-07-15 10:02:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721037820000|2024-07-15 10:03:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721037830000|2024-07-15 10:03:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|7
1721037840000|2024-07-15 10:04:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721037850000|2024-07-15 10:04:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721037920000|2024-07-15 10:05:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721037990000|2024-07-15 10:06:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721038080000|2024-07-15 10:08:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721038320000|2024-07-15 10:12:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721038430000|2024-07-15 10:13:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721038450000|2024-07-15 10:14:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721038600000|2024-07-15 10:16:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721038620000|2024-07-15 10:17:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721038640000|2024-07-15 10:17:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721038680000|2024-07-15 10:18:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721038690000|2024-07-15 10:18:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721038700000|2024-07-15 10:18:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721038710000|2024-07-15 10:18:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721038740000|2024-07-15 10:19:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721038750000|2024-07-15 10:19:10|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1721038760000|2024-07-15 10:19:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1721038770000|2024-07-15 10:19:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1721038780000|2024-07-15 10:19:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721038790000|2024-07-15 10:19:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721038850000|2024-07-15 10:20:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721038880000|2024-07-15 10:21:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721038890000|2024-07-15 10:21:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721038930000|2024-07-15 10:22:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721039100000|2024-07-15 10:25:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721039240000|2024-07-15 10:27:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721039290000|2024-07-15 10:28:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721039300000|2024-07-15 10:28:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721039610000|2024-07-15 10:33:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721039680000|2024-07-15 10:34:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721039690000|2024-07-15 10:34:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721039700000|2024-07-15 10:35:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1721039750000|2024-07-15 10:35:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721039760000|2024-07-15 10:36:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721039780000|2024-07-15 10:36:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721039790000|2024-07-15 10:36:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721039820000|2024-07-15 10:37:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721039830000|2024-07-15 10:37:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721039840000|2024-07-15 10:37:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721039860000|2024-07-15 10:37:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721039870000|2024-07-15 10:37:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721039880000|2024-07-15 10:38:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721039890000|2024-07-15 10:38:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721039910000|2024-07-15 10:38:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721039950000|2024-07-15 10:39:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721039980000|2024-07-15 10:39:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721040020000|2024-07-15 10:40:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721040030000|2024-07-15 10:40:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721040040000|2024-07-15 10:40:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721040060000|2024-07-15 10:41:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721040070000|2024-07-15 10:41:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721040080000|2024-07-15 10:41:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721040090000|2024-07-15 10:41:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721040110000|2024-07-15 10:41:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721040120000|2024-07-15 10:42:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721040130000|2024-07-15 10:42:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721040170000|2024-07-15 10:42:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721040190000|2024-07-15 10:43:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721040200000|2024-07-15 10:43:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721040240000|2024-07-15 10:44:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721040380000|2024-07-15 10:46:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721040460000|2024-07-15 10:47:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721040480000|2024-07-15 10:48:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721040620000|2024-07-15 10:50:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721040750000|2024-07-15 10:52:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721040760000|2024-07-15 10:52:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721040820000|2024-07-15 10:53:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|9
1721040830000|2024-07-15 10:53:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1721040840000|2024-07-15 10:54:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721040910000|2024-07-15 10:55:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721040920000|2024-07-15 10:55:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721041040000|2024-07-15 10:57:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721041060000|2024-07-15 10:57:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721041120000|2024-07-15 10:58:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721041140000|2024-07-15 10:59:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721041150000|2024-07-15 10:59:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1721041160000|2024-07-15 10:59:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721041170000|2024-07-15 10:59:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721041180000|2024-07-15 10:59:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721041190000|2024-07-15 10:59:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721041200000|2024-07-15 11:00:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721041220000|2024-07-15 11:00:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721041230000|2024-07-15 11:00:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721041250000|2024-07-15 11:00:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721041280000|2024-07-15 11:01:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721041290000|2024-07-15 11:01:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721041300000|2024-07-15 11:01:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721041340000|2024-07-15 11:02:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721041350000|2024-07-15 11:02:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721041360000|2024-07-15 11:02:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721041370000|2024-07-15 11:02:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721041380000|2024-07-15 11:03:00|10.42|10.37|10.46|10.41|10.46|10.41|10.42|10.37|7
1721041390000|2024-07-15 11:03:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721041400000|2024-07-15 11:03:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721041420000|2024-07-15 11:03:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721041450000|2024-07-15 11:04:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721041460000|2024-07-15 11:04:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721041470000|2024-07-15 11:04:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721041480000|2024-07-15 11:04:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721041490000|2024-07-15 11:04:50|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721041500000|2024-07-15 11:05:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721041520000|2024-07-15 11:05:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721041530000|2024-07-15 11:05:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721041540000|2024-07-15 11:05:40|10.45|10.4|10.43|10.38|10.45|10.4|10.43|10.38|3
1721041550000|2024-07-15 11:05:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721041560000|2024-07-15 11:06:00|10.4|10.35|10.39|10.34|10.4|10.35|10.38|10.33|4
1721041570000|2024-07-15 11:06:10|10.38|10.33|10.36|10.31|10.39|10.34|10.35|10.3|9
1721041580000|2024-07-15 11:06:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721041590000|2024-07-15 11:06:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721041600000|2024-07-15 11:06:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721041610000|2024-07-15 11:06:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721041620000|2024-07-15 11:07:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721041630000|2024-07-15 11:07:10|10.35|10.3|10.34|10.29|10.36|10.31|10.34|10.29|4
1721041650000|2024-07-15 11:07:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721041660000|2024-07-15 11:07:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721041670000|2024-07-15 11:07:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721041680000|2024-07-15 11:08:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721041690000|2024-07-15 11:08:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721041710000|2024-07-15 11:08:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721041720000|2024-07-15 11:08:40|10.33|10.28|10.34|10.29|10.35|10.3|10.33|10.28|4
1721041730000|2024-07-15 11:08:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721041740000|2024-07-15 11:09:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721041750000|2024-07-15 11:09:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721041780000|2024-07-15 11:09:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721041830000|2024-07-15 11:10:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721041840000|2024-07-15 11:10:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721041860000|2024-07-15 11:11:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721041890000|2024-07-15 11:11:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721041930000|2024-07-15 11:12:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721041950000|2024-07-15 11:12:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721041970000|2024-07-15 11:12:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721041980000|2024-07-15 11:13:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721042010000|2024-07-15 11:13:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721042020000|2024-07-15 11:13:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721042030000|2024-07-15 11:13:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721042090000|2024-07-15 11:14:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1721042100000|2024-07-15 11:15:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721042130000|2024-07-15 11:15:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721042140000|2024-07-15 11:15:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721042150000|2024-07-15 11:15:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721042160000|2024-07-15 11:16:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721042180000|2024-07-15 11:16:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721042190000|2024-07-15 11:16:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|9
1721042220000|2024-07-15 11:17:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|6
1721042230000|2024-07-15 11:17:10|10.37|10.32|10.36|10.31|10.37|10.32|10.35|10.3|8
1721042240000|2024-07-15 11:17:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721042250000|2024-07-15 11:17:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721042260000|2024-07-15 11:17:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721042310000|2024-07-15 11:18:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721042320000|2024-07-15 11:18:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721042350000|2024-07-15 11:19:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721042360000|2024-07-15 11:19:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721042420000|2024-07-15 11:20:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721042440000|2024-07-15 11:20:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721042460000|2024-07-15 11:21:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721042490000|2024-07-15 11:21:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721042510000|2024-07-15 11:21:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721042520000|2024-07-15 11:22:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721042550000|2024-07-15 11:22:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721042580000|2024-07-15 11:23:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721042610000|2024-07-15 11:23:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721042630000|2024-07-15 11:23:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721042640000|2024-07-15 11:24:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721042650000|2024-07-15 11:24:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721042710000|2024-07-15 11:25:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721042770000|2024-07-15 11:26:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721042780000|2024-07-15 11:26:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721042790000|2024-07-15 11:26:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721042800000|2024-07-15 11:26:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|9
1721042810000|2024-07-15 11:26:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721042830000|2024-07-15 11:27:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721042840000|2024-07-15 11:27:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1721042850000|2024-07-15 11:27:30|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|6
1721042950000|2024-07-15 11:29:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721042960000|2024-07-15 11:29:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721043050000|2024-07-15 11:30:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721043070000|2024-07-15 11:31:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721043080000|2024-07-15 11:31:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721043140000|2024-07-15 11:32:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721043160000|2024-07-15 11:32:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721043230000|2024-07-15 11:33:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721043240000|2024-07-15 11:34:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721043250000|2024-07-15 11:34:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721043260000|2024-07-15 11:34:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721043270000|2024-07-15 11:34:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721043330000|2024-07-15 11:35:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721043350000|2024-07-15 11:35:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|7
1721043370000|2024-07-15 11:36:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721043430000|2024-07-15 11:37:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721043440000|2024-07-15 11:37:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721043450000|2024-07-15 11:37:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721043580000|2024-07-15 11:39:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721043590000|2024-07-15 11:39:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721043600000|2024-07-15 11:40:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721043610000|2024-07-15 11:40:10|10.41|10.36|10.4|10.35|10.42|10.37|10.4|10.35|4
1721043620000|2024-07-15 11:40:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721043630000|2024-07-15 11:40:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721043700000|2024-07-15 11:41:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721043760000|2024-07-15 11:42:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721043780000|2024-07-15 11:43:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1721043830000|2024-07-15 11:43:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721043840000|2024-07-15 11:44:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1721043850000|2024-07-15 11:44:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721043870000|2024-07-15 11:44:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721043900000|2024-07-15 11:45:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721043910000|2024-07-15 11:45:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721043920000|2024-07-15 11:45:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721043940000|2024-07-15 11:45:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721043960000|2024-07-15 11:46:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721043970000|2024-07-15 11:46:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721043990000|2024-07-15 11:46:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721044000000|2024-07-15 11:46:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721044010000|2024-07-15 11:46:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721044080000|2024-07-15 11:48:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721044140000|2024-07-15 11:49:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721044160000|2024-07-15 11:49:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721044170000|2024-07-15 11:49:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721044180000|2024-07-15 11:49:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721044190000|2024-07-15 11:49:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|6
1721044200000|2024-07-15 11:50:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721044260000|2024-07-15 11:51:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721044520000|2024-07-15 11:55:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721044530000|2024-07-15 11:55:30|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721044560000|2024-07-15 11:56:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721044570000|2024-07-15 11:56:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|8
1721044580000|2024-07-15 11:56:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721044660000|2024-07-15 11:57:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721044670000|2024-07-15 11:57:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721044680000|2024-07-15 11:58:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721044710000|2024-07-15 11:58:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721044720000|2024-07-15 11:58:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721044750000|2024-07-15 11:59:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721044920000|2024-07-15 12:02:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721044970000|2024-07-15 12:02:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721044980000|2024-07-15 12:03:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721044990000|2024-07-15 12:03:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721045010000|2024-07-15 12:03:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721045020000|2024-07-15 12:03:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721045080000|2024-07-15 12:04:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721045090000|2024-07-15 12:04:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721045160000|2024-07-15 12:06:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721045270000|2024-07-15 12:07:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721045310000|2024-07-15 12:08:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721045390000|2024-07-15 12:09:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721045400000|2024-07-15 12:10:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721045410000|2024-07-15 12:10:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721045440000|2024-07-15 12:10:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721045460000|2024-07-15 12:11:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721045500000|2024-07-15 12:11:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721045510000|2024-07-15 12:11:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721045520000|2024-07-15 12:12:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721045560000|2024-07-15 12:12:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721045600000|2024-07-15 12:13:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721045620000|2024-07-15 12:13:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721045650000|2024-07-15 12:14:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721045670000|2024-07-15 12:14:30|10.39|10.34|10.37|10.32|10.39|10.34|10.37|10.32|3
1721045700000|2024-07-15 12:15:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721045710000|2024-07-15 12:15:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721045730000|2024-07-15 12:15:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721045750000|2024-07-15 12:15:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721045760000|2024-07-15 12:16:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721045940000|2024-07-15 12:19:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721045970000|2024-07-15 12:19:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721045990000|2024-07-15 12:19:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721046000000|2024-07-15 12:20:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721046010000|2024-07-15 12:20:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721046030000|2024-07-15 12:20:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721046140000|2024-07-15 12:22:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721046210000|2024-07-15 12:23:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721046240000|2024-07-15 12:24:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721046320000|2024-07-15 12:25:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721046430000|2024-07-15 12:27:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721046440000|2024-07-15 12:27:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721046490000|2024-07-15 12:28:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721046630000|2024-07-15 12:30:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721046780000|2024-07-15 12:33:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721046790000|2024-07-15 12:33:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721046800000|2024-07-15 12:33:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721046810000|2024-07-15 12:33:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721046860000|2024-07-15 12:34:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721046870000|2024-07-15 12:34:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721046900000|2024-07-15 12:35:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721047030000|2024-07-15 12:37:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721047040000|2024-07-15 12:37:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721047060000|2024-07-15 12:37:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721047070000|2024-07-15 12:37:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721047100000|2024-07-15 12:38:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721047110000|2024-07-15 12:38:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721047140000|2024-07-15 12:39:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721047150000|2024-07-15 12:39:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721047170000|2024-07-15 12:39:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721047240000|2024-07-15 12:40:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721047250000|2024-07-15 12:40:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721047270000|2024-07-15 12:41:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|7
1721047280000|2024-07-15 12:41:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721047340000|2024-07-15 12:42:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721047350000|2024-07-15 12:42:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721047420000|2024-07-15 12:43:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721047460000|2024-07-15 12:44:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721047550000|2024-07-15 12:45:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721047580000|2024-07-15 12:46:20|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721047590000|2024-07-15 12:46:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721047600000|2024-07-15 12:46:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721047670000|2024-07-15 12:47:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721047680000|2024-07-15 12:48:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721047690000|2024-07-15 12:48:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721047700000|2024-07-15 12:48:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721047720000|2024-07-15 12:48:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721047760000|2024-07-15 12:49:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721047810000|2024-07-15 12:50:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|7
1721047860000|2024-07-15 12:51:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721047900000|2024-07-15 12:51:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721047920000|2024-07-15 12:52:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|10
1721047930000|2024-07-15 12:52:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721047990000|2024-07-15 12:53:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721048010000|2024-07-15 12:53:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721048110000|2024-07-15 12:55:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721048170000|2024-07-15 12:56:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721048180000|2024-07-15 12:56:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721048190000|2024-07-15 12:56:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721048250000|2024-07-15 12:57:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721048420000|2024-07-15 13:00:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721048450000|2024-07-15 13:00:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721048520000|2024-07-15 13:02:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721048530000|2024-07-15 13:02:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721048650000|2024-07-15 13:04:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721048660000|2024-07-15 13:04:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721048700000|2024-07-15 13:05:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721048710000|2024-07-15 13:05:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721048720000|2024-07-15 13:05:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721048750000|2024-07-15 13:05:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721048760000|2024-07-15 13:06:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721048800000|2024-07-15 13:06:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721048830000|2024-07-15 13:07:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721048910000|2024-07-15 13:08:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721048920000|2024-07-15 13:08:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721048930000|2024-07-15 13:08:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721048940000|2024-07-15 13:09:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721048960000|2024-07-15 13:09:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721048970000|2024-07-15 13:09:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721049010000|2024-07-15 13:10:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721049020000|2024-07-15 13:10:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|10
1721049030000|2024-07-15 13:10:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721049050000|2024-07-15 13:10:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721049060000|2024-07-15 13:11:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721049080000|2024-07-15 13:11:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721049090000|2024-07-15 13:11:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721049100000|2024-07-15 13:11:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721049110000|2024-07-15 13:11:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721049120000|2024-07-15 13:12:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721049130000|2024-07-15 13:12:10|10.38|10.33|10.36|10.31|10.38|10.33|10.36|10.31|3
1721049140000|2024-07-15 13:12:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721049180000|2024-07-15 13:13:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721049200000|2024-07-15 13:13:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721049240000|2024-07-15 13:14:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721049290000|2024-07-15 13:14:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721049330000|2024-07-15 13:15:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721049360000|2024-07-15 13:16:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721049400000|2024-07-15 13:16:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721049410000|2024-07-15 13:16:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721049420000|2024-07-15 13:17:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721049440000|2024-07-15 13:17:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721049450000|2024-07-15 13:17:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|14
1721049460000|2024-07-15 13:17:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721049480000|2024-07-15 13:18:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721049490000|2024-07-15 13:18:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721049500000|2024-07-15 13:18:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721049530000|2024-07-15 13:18:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721049590000|2024-07-15 13:19:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721049620000|2024-07-15 13:20:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721049700000|2024-07-15 13:21:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|12
1721049780000|2024-07-15 13:23:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|11
1721049820000|2024-07-15 13:23:40|10.35|10.3|10.35|10.3|10.36|10.31|10.34|10.29|5
1721049850000|2024-07-15 13:24:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721049860000|2024-07-15 13:24:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721049880000|2024-07-15 13:24:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721049890000|2024-07-15 13:24:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721049900000|2024-07-15 13:25:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721049910000|2024-07-15 13:25:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721049920000|2024-07-15 13:25:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721049950000|2024-07-15 13:25:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721049960000|2024-07-15 13:26:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721049980000|2024-07-15 13:26:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721050010000|2024-07-15 13:26:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721050020000|2024-07-15 13:27:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721050080000|2024-07-15 13:28:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721050120000|2024-07-15 13:28:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721050130000|2024-07-15 13:28:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721050140000|2024-07-15 13:29:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721050150000|2024-07-15 13:29:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721050160000|2024-07-15 13:29:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721050170000|2024-07-15 13:29:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721050180000|2024-07-15 13:29:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721050220000|2024-07-15 13:30:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721050230000|2024-07-15 13:30:30|10.31|10.26|10.33|10.28|10.33|10.28|10.31|10.26|3
1721050320000|2024-07-15 13:32:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721050330000|2024-07-15 13:32:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721050380000|2024-07-15 13:33:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721050410000|2024-07-15 13:33:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721050420000|2024-07-15 13:33:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|8
1721050430000|2024-07-15 13:33:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721050450000|2024-07-15 13:34:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721050460000|2024-07-15 13:34:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|8
1721050470000|2024-07-15 13:34:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721050480000|2024-07-15 13:34:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|11
1721050490000|2024-07-15 13:34:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1721050500000|2024-07-15 13:35:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721050510000|2024-07-15 13:35:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721050520000|2024-07-15 13:35:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721050530000|2024-07-15 13:35:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721050540000|2024-07-15 13:35:40|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721050550000|2024-07-15 13:35:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721050560000|2024-07-15 13:36:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721050570000|2024-07-15 13:36:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721050620000|2024-07-15 13:37:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721050650000|2024-07-15 13:37:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721050660000|2024-07-15 13:37:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721050670000|2024-07-15 13:37:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721050680000|2024-07-15 13:38:00|10.33|10.28|10.35|10.3|10.35|10.3|10.33|10.28|3
1721050690000|2024-07-15 13:38:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1721050710000|2024-07-15 13:38:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721050800000|2024-07-15 13:40:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721050810000|2024-07-15 13:40:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721050820000|2024-07-15 13:40:20|10.34|10.29|10.35|10.3|10.36|10.31|10.34|10.29|6
1721050830000|2024-07-15 13:40:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721050890000|2024-07-15 13:41:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721050910000|2024-07-15 13:41:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721050930000|2024-07-15 13:42:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721050950000|2024-07-15 13:42:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721050970000|2024-07-15 13:42:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721050980000|2024-07-15 13:43:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721051020000|2024-07-15 13:43:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721051040000|2024-07-15 13:44:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721051050000|2024-07-15 13:44:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721051110000|2024-07-15 13:45:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721051130000|2024-07-15 13:45:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721051140000|2024-07-15 13:45:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721051150000|2024-07-15 13:45:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721051170000|2024-07-15 13:46:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1721051180000|2024-07-15 13:46:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721051190000|2024-07-15 13:46:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721051200000|2024-07-15 13:46:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721051210000|2024-07-15 13:46:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721051230000|2024-07-15 13:47:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721051240000|2024-07-15 13:47:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721051250000|2024-07-15 13:47:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721051260000|2024-07-15 13:47:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721051270000|2024-07-15 13:47:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721051280000|2024-07-15 13:48:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721051340000|2024-07-15 13:49:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721051350000|2024-07-15 13:49:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721051370000|2024-07-15 13:49:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|11
1721051390000|2024-07-15 13:49:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721051400000|2024-07-15 13:50:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721051440000|2024-07-15 13:50:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721051450000|2024-07-15 13:50:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721051470000|2024-07-15 13:51:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721051480000|2024-07-15 13:51:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721051520000|2024-07-15 13:52:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721051530000|2024-07-15 13:52:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721051540000|2024-07-15 13:52:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721051550000|2024-07-15 13:52:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721051760000|2024-07-15 13:56:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721051800000|2024-07-15 13:56:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721051810000|2024-07-15 13:56:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721051820000|2024-07-15 13:57:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721051860000|2024-07-15 13:57:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721051880000|2024-07-15 13:58:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721051890000|2024-07-15 13:58:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|8
1721051920000|2024-07-15 13:58:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721051930000|2024-07-15 13:58:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721051950000|2024-07-15 13:59:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721051960000|2024-07-15 13:59:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721051970000|2024-07-15 13:59:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721051980000|2024-07-15 13:59:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721052050000|2024-07-15 14:00:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721052060000|2024-07-15 14:01:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721052090000|2024-07-15 14:01:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721052100000|2024-07-15 14:01:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721052240000|2024-07-15 14:04:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721052250000|2024-07-15 14:04:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721052260000|2024-07-15 14:04:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721052310000|2024-07-15 14:05:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721052370000|2024-07-15 14:06:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721052390000|2024-07-15 14:06:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721052400000|2024-07-15 14:06:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721052440000|2024-07-15 14:07:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721052450000|2024-07-15 14:07:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721052510000|2024-07-15 14:08:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721052560000|2024-07-15 14:09:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721052570000|2024-07-15 14:09:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721052580000|2024-07-15 14:09:40|10.34|10.29|10.33|10.28|10.35|10.3|10.33|10.28|6
1721052600000|2024-07-15 14:10:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721052650000|2024-07-15 14:10:50|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721052660000|2024-07-15 14:11:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721052670000|2024-07-15 14:11:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721052680000|2024-07-15 14:11:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721052690000|2024-07-15 14:11:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721052790000|2024-07-15 14:13:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|9
1721052800000|2024-07-15 14:13:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721052860000|2024-07-15 14:14:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721052870000|2024-07-15 14:14:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721052880000|2024-07-15 14:14:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721052890000|2024-07-15 14:14:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|10
1721052900000|2024-07-15 14:15:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|9
1721052910000|2024-07-15 14:15:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|11
1721052920000|2024-07-15 14:15:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1721052930000|2024-07-15 14:15:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721053030000|2024-07-15 14:17:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721053040000|2024-07-15 14:17:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721053050000|2024-07-15 14:17:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721053060000|2024-07-15 14:17:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721053140000|2024-07-15 14:19:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721053160000|2024-07-15 14:19:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|12
1721053170000|2024-07-15 14:19:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|8
1721053180000|2024-07-15 14:19:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721053190000|2024-07-15 14:19:50|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721053210000|2024-07-15 14:20:10|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721053240000|2024-07-15 14:20:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721053250000|2024-07-15 14:20:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721053290000|2024-07-15 14:21:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|7
1721053300000|2024-07-15 14:21:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721053390000|2024-07-15 14:23:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|8
1721053400000|2024-07-15 14:23:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721053420000|2024-07-15 14:23:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1721053430000|2024-07-15 14:23:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721053470000|2024-07-15 14:24:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721053490000|2024-07-15 14:24:50|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721053500000|2024-07-15 14:25:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721053590000|2024-07-15 14:26:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721053680000|2024-07-15 14:28:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721053710000|2024-07-15 14:28:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721053720000|2024-07-15 14:28:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721053730000|2024-07-15 14:28:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721053740000|2024-07-15 14:29:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|8
1721053750000|2024-07-15 14:29:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721053760000|2024-07-15 14:29:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721053800000|2024-07-15 14:30:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721053910000|2024-07-15 14:31:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721053930000|2024-07-15 14:32:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721053990000|2024-07-15 14:33:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721054000000|2024-07-15 14:33:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721054040000|2024-07-15 14:34:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721054090000|2024-07-15 14:34:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721054140000|2024-07-15 14:35:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721054160000|2024-07-15 14:36:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721054190000|2024-07-15 14:36:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721054200000|2024-07-15 14:36:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|8
1721054210000|2024-07-15 14:36:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721054220000|2024-07-15 14:37:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721054230000|2024-07-15 14:37:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721054240000|2024-07-15 14:37:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721054250000|2024-07-15 14:37:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721054290000|2024-07-15 14:38:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721054320000|2024-07-15 14:38:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721054470000|2024-07-15 14:41:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721054490000|2024-07-15 14:41:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721054500000|2024-07-15 14:41:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721054520000|2024-07-15 14:42:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721054530000|2024-07-15 14:42:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721054540000|2024-07-15 14:42:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721054550000|2024-07-15 14:42:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721054560000|2024-07-15 14:42:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721054580000|2024-07-15 14:43:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721054670000|2024-07-15 14:44:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721054730000|2024-07-15 14:45:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721054770000|2024-07-15 14:46:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721054800000|2024-07-15 14:46:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721054810000|2024-07-15 14:46:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721054820000|2024-07-15 14:47:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721054850000|2024-07-15 14:47:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721054860000|2024-07-15 14:47:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721054870000|2024-07-15 14:47:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721054880000|2024-07-15 14:48:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721054910000|2024-07-15 14:48:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721054920000|2024-07-15 14:48:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|9
1721054930000|2024-07-15 14:48:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721054950000|2024-07-15 14:49:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721054960000|2024-07-15 14:49:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721054970000|2024-07-15 14:49:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721054980000|2024-07-15 14:49:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721055010000|2024-07-15 14:50:10|10.39|10.34|10.37|10.32|10.39|10.34|10.37|10.32|3
1721055040000|2024-07-15 14:50:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721055060000|2024-07-15 14:51:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721055080000|2024-07-15 14:51:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721055090000|2024-07-15 14:51:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721055100000|2024-07-15 14:51:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721055110000|2024-07-15 14:51:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|11
1721055130000|2024-07-15 14:52:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721055140000|2024-07-15 14:52:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721055180000|2024-07-15 14:53:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721055190000|2024-07-15 14:53:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721055200000|2024-07-15 14:53:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721055210000|2024-07-15 14:53:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721055350000|2024-07-15 14:55:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721055430000|2024-07-15 14:57:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721055450000|2024-07-15 14:57:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721055510000|2024-07-15 14:58:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721055520000|2024-07-15 14:58:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721055550000|2024-07-15 14:59:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721055570000|2024-07-15 14:59:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721055580000|2024-07-15 14:59:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721055590000|2024-07-15 14:59:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721055600000|2024-07-15 15:00:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|10
1721055610000|2024-07-15 15:00:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|8
1721055620000|2024-07-15 15:00:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721055630000|2024-07-15 15:00:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721055720000|2024-07-15 15:02:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721055730000|2024-07-15 15:02:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721055740000|2024-07-15 15:02:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|10
1721055750000|2024-07-15 15:02:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721055760000|2024-07-15 15:02:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|11
1721055770000|2024-07-15 15:02:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|17
1721055780000|2024-07-15 15:03:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|7
1721055790000|2024-07-15 15:03:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|7
1721055810000|2024-07-15 15:03:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721055830000|2024-07-15 15:03:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721055870000|2024-07-15 15:04:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721055880000|2024-07-15 15:04:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721055890000|2024-07-15 15:04:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721055910000|2024-07-15 15:05:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721055920000|2024-07-15 15:05:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721055950000|2024-07-15 15:05:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721055960000|2024-07-15 15:06:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721056000000|2024-07-15 15:06:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721056030000|2024-07-15 15:07:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721056100000|2024-07-15 15:08:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721056240000|2024-07-15 15:10:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721056270000|2024-07-15 15:11:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721056280000|2024-07-15 15:11:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721056290000|2024-07-15 15:11:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|9
1721056350000|2024-07-15 15:12:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721056410000|2024-07-15 15:13:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721056420000|2024-07-15 15:13:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721056560000|2024-07-15 15:16:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721056570000|2024-07-15 15:16:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721056580000|2024-07-15 15:16:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721056610000|2024-07-15 15:16:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721056630000|2024-07-15 15:17:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721056640000|2024-07-15 15:17:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721056670000|2024-07-15 15:17:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721056680000|2024-07-15 15:18:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721056710000|2024-07-15 15:18:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721056720000|2024-07-15 15:18:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721056750000|2024-07-15 15:19:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721056770000|2024-07-15 15:19:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721056780000|2024-07-15 15:19:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721056790000|2024-07-15 15:19:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721056800000|2024-07-15 15:20:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721056850000|2024-07-15 15:20:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721056860000|2024-07-15 15:21:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721056870000|2024-07-15 15:21:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721056890000|2024-07-15 15:21:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721056910000|2024-07-15 15:21:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721056930000|2024-07-15 15:22:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721056940000|2024-07-15 15:22:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721056950000|2024-07-15 15:22:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721056960000|2024-07-15 15:22:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1721057020000|2024-07-15 15:23:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721057030000|2024-07-15 15:23:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1721057050000|2024-07-15 15:24:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721057080000|2024-07-15 15:24:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|10
1721057090000|2024-07-15 15:24:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721057130000|2024-07-15 15:25:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721057160000|2024-07-15 15:26:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721057170000|2024-07-15 15:26:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721057180000|2024-07-15 15:26:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721057190000|2024-07-15 15:26:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721057220000|2024-07-15 15:27:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721057230000|2024-07-15 15:27:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721057240000|2024-07-15 15:27:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721057330000|2024-07-15 15:28:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721057350000|2024-07-15 15:29:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721057400000|2024-07-15 15:30:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721057410000|2024-07-15 15:30:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721057420000|2024-07-15 15:30:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721057530000|2024-07-15 15:32:10|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721057540000|2024-07-15 15:32:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721057550000|2024-07-15 15:32:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721057560000|2024-07-15 15:32:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721057570000|2024-07-15 15:32:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721057600000|2024-07-15 15:33:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721057610000|2024-07-15 15:33:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|7
1721057670000|2024-07-15 15:34:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721057740000|2024-07-15 15:35:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|8
1721057750000|2024-07-15 15:35:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721057770000|2024-07-15 15:36:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721057830000|2024-07-15 15:37:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721057840000|2024-07-15 15:37:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721057850000|2024-07-15 15:37:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721057860000|2024-07-15 15:37:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721057870000|2024-07-15 15:37:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1721057880000|2024-07-15 15:38:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721057960000|2024-07-15 15:39:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721057980000|2024-07-15 15:39:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721058140000|2024-07-15 15:42:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721058190000|2024-07-15 15:43:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721058230000|2024-07-15 15:43:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721058270000|2024-07-15 15:44:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721058290000|2024-07-15 15:44:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721058300000|2024-07-15 15:45:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721058310000|2024-07-15 15:45:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721058350000|2024-07-15 15:45:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1721058360000|2024-07-15 15:46:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721058370000|2024-07-15 15:46:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721058380000|2024-07-15 15:46:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721058460000|2024-07-15 15:47:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721058470000|2024-07-15 15:47:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721058480000|2024-07-15 15:48:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721058750000|2024-07-15 15:52:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721058850000|2024-07-15 15:54:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721058870000|2024-07-15 15:54:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721058880000|2024-07-15 15:54:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721058930000|2024-07-15 15:55:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721058940000|2024-07-15 15:55:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|9
1721058950000|2024-07-15 15:55:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721058970000|2024-07-15 15:56:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721059040000|2024-07-15 15:57:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721059050000|2024-07-15 15:57:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721059060000|2024-07-15 15:57:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721059110000|2024-07-15 15:58:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721059120000|2024-07-15 15:58:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721059130000|2024-07-15 15:58:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721059140000|2024-07-15 15:59:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721059170000|2024-07-15 15:59:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721059290000|2024-07-15 16:01:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721059300000|2024-07-15 16:01:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721059340000|2024-07-15 16:02:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721059350000|2024-07-15 16:02:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721059360000|2024-07-15 16:02:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721059370000|2024-07-15 16:02:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721059380000|2024-07-15 16:03:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721059390000|2024-07-15 16:03:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721059500000|2024-07-15 16:05:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721059550000|2024-07-15 16:05:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721059560000|2024-07-15 16:06:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721059570000|2024-07-15 16:06:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1721059600000|2024-07-15 16:06:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721059610000|2024-07-15 16:06:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|11
1721059640000|2024-07-15 16:07:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721059650000|2024-07-15 16:07:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721059730000|2024-07-15 16:08:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721059790000|2024-07-15 16:09:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721059800000|2024-07-15 16:10:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|8
1721059890000|2024-07-15 16:11:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721059930000|2024-07-15 16:12:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721059990000|2024-07-15 16:13:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721060000000|2024-07-15 16:13:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721060010000|2024-07-15 16:13:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721060040000|2024-07-15 16:14:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721060130000|2024-07-15 16:15:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721060140000|2024-07-15 16:15:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721060210000|2024-07-15 16:16:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721060220000|2024-07-15 16:17:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721060280000|2024-07-15 16:18:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721060290000|2024-07-15 16:18:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721060320000|2024-07-15 16:18:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721060330000|2024-07-15 16:18:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721060340000|2024-07-15 16:19:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721060380000|2024-07-15 16:19:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721060500000|2024-07-15 16:21:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721060530000|2024-07-15 16:22:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721060570000|2024-07-15 16:22:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721060600000|2024-07-15 16:23:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|7
1721060610000|2024-07-15 16:23:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721060640000|2024-07-15 16:24:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721060690000|2024-07-15 16:24:50|10.35|10.3|10.39|10.34|10.4|10.35|10.35|10.3|6
1721060700000|2024-07-15 16:25:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721060710000|2024-07-15 16:25:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721060720000|2024-07-15 16:25:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721060770000|2024-07-15 16:26:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721060830000|2024-07-15 16:27:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721060840000|2024-07-15 16:27:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721060880000|2024-07-15 16:28:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721060900000|2024-07-15 16:28:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721060920000|2024-07-15 16:28:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721060930000|2024-07-15 16:28:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721060940000|2024-07-15 16:29:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721060960000|2024-07-15 16:29:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721060970000|2024-07-15 16:29:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1721060980000|2024-07-15 16:29:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721061010000|2024-07-15 16:30:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721061020000|2024-07-15 16:30:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721061030000|2024-07-15 16:30:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721061060000|2024-07-15 16:31:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721061070000|2024-07-15 16:31:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721061100000|2024-07-15 16:31:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721061110000|2024-07-15 16:31:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721061180000|2024-07-15 16:33:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721061200000|2024-07-15 16:33:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721061210000|2024-07-15 16:33:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721061220000|2024-07-15 16:33:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721061260000|2024-07-15 16:34:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721061320000|2024-07-15 16:35:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721061360000|2024-07-15 16:36:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721061390000|2024-07-15 16:36:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1721061400000|2024-07-15 16:36:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721061410000|2024-07-15 16:36:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721061430000|2024-07-15 16:37:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721061440000|2024-07-15 16:37:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721061450000|2024-07-15 16:37:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721061460000|2024-07-15 16:37:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721061470000|2024-07-15 16:37:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721061510000|2024-07-15 16:38:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721061670000|2024-07-15 16:41:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721061690000|2024-07-15 16:41:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721061700000|2024-07-15 16:41:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721061710000|2024-07-15 16:41:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1721061720000|2024-07-15 16:42:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721061730000|2024-07-15 16:42:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721061740000|2024-07-15 16:42:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|6
1721061750000|2024-07-15 16:42:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721061770000|2024-07-15 16:42:50|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721061830000|2024-07-15 16:43:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721061840000|2024-07-15 16:44:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721061910000|2024-07-15 16:45:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721061930000|2024-07-15 16:45:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721061950000|2024-07-15 16:45:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721061960000|2024-07-15 16:46:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721062020000|2024-07-15 16:47:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721062080000|2024-07-15 16:48:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721062090000|2024-07-15 16:48:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721062140000|2024-07-15 16:49:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721062200000|2024-07-15 16:50:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721062210000|2024-07-15 16:50:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721062220000|2024-07-15 16:50:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721062230000|2024-07-15 16:50:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721062240000|2024-07-15 16:50:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|12
1721062380000|2024-07-15 16:53:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721062390000|2024-07-15 16:53:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721062440000|2024-07-15 16:54:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721062450000|2024-07-15 16:54:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721062490000|2024-07-15 16:54:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721062500000|2024-07-15 16:55:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721062510000|2024-07-15 16:55:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|10
1721062550000|2024-07-15 16:55:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1721062610000|2024-07-15 16:56:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721062620000|2024-07-15 16:57:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|6
1721062660000|2024-07-15 16:57:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721062670000|2024-07-15 16:57:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721062700000|2024-07-15 16:58:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721062710000|2024-07-15 16:58:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721062720000|2024-07-15 16:58:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721062740000|2024-07-15 16:59:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721062760000|2024-07-15 16:59:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721062770000|2024-07-15 16:59:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|13
1721062820000|2024-07-15 17:00:20|10.36|10.31|10.34|10.29|10.36|10.31|10.34|10.29|7
1721062840000|2024-07-15 17:00:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721062850000|2024-07-15 17:00:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721062860000|2024-07-15 17:01:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721062880000|2024-07-15 17:01:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721062900000|2024-07-15 17:01:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721062910000|2024-07-15 17:01:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|8
1721062920000|2024-07-15 17:02:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721062990000|2024-07-15 17:03:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721063000000|2024-07-15 17:03:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721063020000|2024-07-15 17:03:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721063030000|2024-07-15 17:03:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721063040000|2024-07-15 17:04:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721063070000|2024-07-15 17:04:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721063080000|2024-07-15 17:04:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721063090000|2024-07-15 17:04:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721063100000|2024-07-15 17:05:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721063110000|2024-07-15 17:05:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1721063120000|2024-07-15 17:05:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721063150000|2024-07-15 17:05:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721063180000|2024-07-15 17:06:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721063240000|2024-07-15 17:07:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721063280000|2024-07-15 17:08:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721063300000|2024-07-15 17:08:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721063340000|2024-07-15 17:09:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721063350000|2024-07-15 17:09:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721063360000|2024-07-15 17:09:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721063370000|2024-07-15 17:09:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721063380000|2024-07-15 17:09:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721063400000|2024-07-15 17:10:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721063420000|2024-07-15 17:10:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721063560000|2024-07-15 17:12:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721063570000|2024-07-15 17:12:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|7
1721063820000|2024-07-15 17:17:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721064030000|2024-07-15 17:20:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1721064040000|2024-07-15 17:20:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721064070000|2024-07-15 17:21:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721064080000|2024-07-15 17:21:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721064100000|2024-07-15 17:21:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721064240000|2024-07-15 17:24:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721064310000|2024-07-15 17:25:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721064320000|2024-07-15 17:25:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721064330000|2024-07-15 17:25:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721064340000|2024-07-15 17:25:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721064370000|2024-07-15 17:26:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|13
1721064380000|2024-07-15 17:26:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|15
1721064400000|2024-07-15 17:26:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721064410000|2024-07-15 17:26:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721064420000|2024-07-15 17:27:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1721064430000|2024-07-15 17:27:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721064450000|2024-07-15 17:27:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721064500000|2024-07-15 17:28:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721064520000|2024-07-15 17:28:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721064530000|2024-07-15 17:28:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721064540000|2024-07-15 17:29:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721064550000|2024-07-15 17:29:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721064560000|2024-07-15 17:29:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721064570000|2024-07-15 17:29:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721064580000|2024-07-15 17:29:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721064600000|2024-07-15 17:30:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721064610000|2024-07-15 17:30:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721064620000|2024-07-15 17:30:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721064860000|2024-07-15 17:34:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721064920000|2024-07-15 17:35:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721064950000|2024-07-15 17:35:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721064960000|2024-07-15 17:36:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721065000000|2024-07-15 17:36:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721065020000|2024-07-15 17:37:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721065040000|2024-07-15 17:37:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721065050000|2024-07-15 17:37:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|9
1721065100000|2024-07-15 17:38:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721065110000|2024-07-15 17:38:30|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721065220000|2024-07-15 17:40:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721065230000|2024-07-15 17:40:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721065270000|2024-07-15 17:41:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721065380000|2024-07-15 17:43:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721065390000|2024-07-15 17:43:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721065400000|2024-07-15 17:43:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721065500000|2024-07-15 17:45:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721065550000|2024-07-15 17:45:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721065680000|2024-07-15 17:48:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721065710000|2024-07-15 17:48:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721065720000|2024-07-15 17:48:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721065790000|2024-07-15 17:49:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721065800000|2024-07-15 17:50:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721065810000|2024-07-15 17:50:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1721065830000|2024-07-15 17:50:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721065840000|2024-07-15 17:50:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|7
1721065950000|2024-07-15 17:52:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721066210000|2024-07-15 17:56:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721066220000|2024-07-15 17:57:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721066260000|2024-07-15 17:57:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721066270000|2024-07-15 17:57:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721066280000|2024-07-15 17:58:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721066290000|2024-07-15 17:58:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721066300000|2024-07-15 17:58:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721066320000|2024-07-15 17:58:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721066330000|2024-07-15 17:58:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721066370000|2024-07-15 17:59:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721066420000|2024-07-15 18:00:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721066430000|2024-07-15 18:00:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721066450000|2024-07-15 18:00:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721066460000|2024-07-15 18:01:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721066470000|2024-07-15 18:01:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1721066480000|2024-07-15 18:01:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721066510000|2024-07-15 18:01:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721066520000|2024-07-15 18:02:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721066570000|2024-07-15 18:02:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721066610000|2024-07-15 18:03:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721066620000|2024-07-15 18:03:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721066700000|2024-07-15 18:05:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721067000000|2024-07-15 18:10:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721067010000|2024-07-15 18:10:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721067200000|2024-07-15 18:13:20|10.33|10.28|10.34|10.29|10.35|10.3|10.33|10.28|4
1721067300000|2024-07-15 18:15:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721067310000|2024-07-15 18:15:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721067560000|2024-07-15 18:19:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721067600000|2024-07-15 18:20:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721067610000|2024-07-15 18:20:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721067750000|2024-07-15 18:22:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721067760000|2024-07-15 18:22:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721067770000|2024-07-15 18:22:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721068000000|2024-07-15 18:26:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721068010000|2024-07-15 18:26:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721068060000|2024-07-15 18:27:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721068070000|2024-07-15 18:27:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721068080000|2024-07-15 18:28:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721068110000|2024-07-15 18:28:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721068120000|2024-07-15 18:28:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721068210000|2024-07-15 18:30:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721068230000|2024-07-15 18:30:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721068240000|2024-07-15 18:30:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721068260000|2024-07-15 18:31:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|7
1721068300000|2024-07-15 18:31:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721068320000|2024-07-15 18:32:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721068340000|2024-07-15 18:32:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1721068370000|2024-07-15 18:32:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721068390000|2024-07-15 18:33:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721068450000|2024-07-15 18:34:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721068510000|2024-07-15 18:35:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721068540000|2024-07-15 18:35:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721068580000|2024-07-15 18:36:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721068680000|2024-07-15 18:38:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721068810000|2024-07-15 18:40:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721068830000|2024-07-15 18:40:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721068840000|2024-07-15 18:40:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721068850000|2024-07-15 18:40:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721068860000|2024-07-15 18:41:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721068870000|2024-07-15 18:41:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721068890000|2024-07-15 18:41:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721068910000|2024-07-15 18:41:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721068950000|2024-07-15 18:42:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721068970000|2024-07-15 18:42:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721069050000|2024-07-15 18:44:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721069060000|2024-07-15 18:44:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721069510000|2024-07-15 18:51:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721069690000|2024-07-15 18:54:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721069710000|2024-07-15 18:55:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|7
1721069720000|2024-07-15 18:55:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721069930000|2024-07-15 18:58:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721069940000|2024-07-15 18:59:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721069960000|2024-07-15 18:59:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721069970000|2024-07-15 18:59:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721070080000|2024-07-15 19:01:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721070110000|2024-07-15 19:01:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721070130000|2024-07-15 19:02:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721070150000|2024-07-15 19:02:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721070160000|2024-07-15 19:02:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721070200000|2024-07-15 19:03:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721070220000|2024-07-15 19:03:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721070300000|2024-07-15 19:05:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721070370000|2024-07-15 19:06:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721070390000|2024-07-15 19:06:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721070400000|2024-07-15 19:06:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1721070410000|2024-07-15 19:06:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721070420000|2024-07-15 19:07:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1721070430000|2024-07-15 19:07:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721070450000|2024-07-15 19:07:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721070460000|2024-07-15 19:07:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721070500000|2024-07-15 19:08:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1721070510000|2024-07-15 19:08:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721070590000|2024-07-15 19:09:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721070600000|2024-07-15 19:10:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721070610000|2024-07-15 19:10:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721070890000|2024-07-15 19:14:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721070910000|2024-07-15 19:15:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721070940000|2024-07-15 19:15:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|9
1721070950000|2024-07-15 19:15:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721070960000|2024-07-15 19:16:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721070970000|2024-07-15 19:16:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721071000000|2024-07-15 19:16:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721071070000|2024-07-15 19:17:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721071260000|2024-07-15 19:21:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721071270000|2024-07-15 19:21:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721071280000|2024-07-15 19:21:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721071290000|2024-07-15 19:21:30|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|3
1721071300000|2024-07-15 19:21:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721071310000|2024-07-15 19:21:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721071320000|2024-07-15 19:22:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721071350000|2024-07-15 19:22:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721071370000|2024-07-15 19:22:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721071380000|2024-07-15 19:23:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721071390000|2024-07-15 19:23:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721071400000|2024-07-15 19:23:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721071410000|2024-07-15 19:23:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721071480000|2024-07-15 19:24:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721071660000|2024-07-15 19:27:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721071670000|2024-07-15 19:27:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721071700000|2024-07-15 19:28:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1721071710000|2024-07-15 19:28:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721071720000|2024-07-15 19:28:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721071730000|2024-07-15 19:28:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721071740000|2024-07-15 19:29:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721071750000|2024-07-15 19:29:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721071800000|2024-07-15 19:30:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721071830000|2024-07-15 19:30:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721071840000|2024-07-15 19:30:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721071850000|2024-07-15 19:30:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|9
1721071860000|2024-07-15 19:31:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721071870000|2024-07-15 19:31:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|11
1721071880000|2024-07-15 19:31:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|12
1721071910000|2024-07-15 19:31:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721071920000|2024-07-15 19:32:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721071950000|2024-07-15 19:32:30|10.35|10.3|10.37|10.32|10.37|10.32|10.35|10.3|3
1721071960000|2024-07-15 19:32:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721071970000|2024-07-15 19:32:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721071980000|2024-07-15 19:33:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721071990000|2024-07-15 19:33:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721072000000|2024-07-15 19:33:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721072010000|2024-07-15 19:33:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721072050000|2024-07-15 19:34:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721072100000|2024-07-15 19:35:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721072120000|2024-07-15 19:35:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721072140000|2024-07-15 19:35:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721072170000|2024-07-15 19:36:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721072180000|2024-07-15 19:36:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721072190000|2024-07-15 19:36:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721072200000|2024-07-15 19:36:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721072240000|2024-07-15 19:37:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721072250000|2024-07-15 19:37:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1721072280000|2024-07-15 19:38:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721072360000|2024-07-15 19:39:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721072380000|2024-07-15 19:39:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721072400000|2024-07-15 19:40:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721072410000|2024-07-15 19:40:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721072420000|2024-07-15 19:40:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721072430000|2024-07-15 19:40:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721072440000|2024-07-15 19:40:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721072460000|2024-07-15 19:41:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721072470000|2024-07-15 19:41:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1721072480000|2024-07-15 19:41:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721072520000|2024-07-15 19:42:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721072530000|2024-07-15 19:42:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1721072560000|2024-07-15 19:42:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721072590000|2024-07-15 19:43:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721072620000|2024-07-15 19:43:40|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721072830000|2024-07-15 19:47:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721072840000|2024-07-15 19:47:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721072850000|2024-07-15 19:47:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721072860000|2024-07-15 19:47:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721072870000|2024-07-15 19:47:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721072910000|2024-07-15 19:48:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721072920000|2024-07-15 19:48:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721072930000|2024-07-15 19:48:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721073070000|2024-07-15 19:51:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721073150000|2024-07-15 19:52:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721073160000|2024-07-15 19:52:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721073190000|2024-07-15 19:53:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721073240000|2024-07-15 19:54:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721073250000|2024-07-15 19:54:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721073260000|2024-07-15 19:54:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721073280000|2024-07-15 19:54:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721073290000|2024-07-15 19:54:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721073300000|2024-07-15 19:55:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721073350000|2024-07-15 19:55:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721073370000|2024-07-15 19:56:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721073380000|2024-07-15 19:56:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721073470000|2024-07-15 19:57:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721073540000|2024-07-15 19:59:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721073550000|2024-07-15 19:59:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721073560000|2024-07-15 19:59:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721073630000|2024-07-15 20:00:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721073640000|2024-07-15 20:00:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721073650000|2024-07-15 20:00:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|9
1721073660000|2024-07-15 20:01:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721073730000|2024-07-15 20:02:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721073740000|2024-07-15 20:02:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721073790000|2024-07-15 20:03:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721073830000|2024-07-15 20:03:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721074080000|2024-07-15 20:08:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721074200000|2024-07-15 20:10:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721074220000|2024-07-15 20:10:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721074230000|2024-07-15 20:10:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721074240000|2024-07-15 20:10:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721074250000|2024-07-15 20:10:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721074260000|2024-07-15 20:11:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721074270000|2024-07-15 20:11:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721074310000|2024-07-15 20:11:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721074320000|2024-07-15 20:12:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721074420000|2024-07-15 20:13:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721074510000|2024-07-15 20:15:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721074580000|2024-07-15 20:16:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721074850000|2024-07-15 20:20:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721074860000|2024-07-15 20:21:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721074870000|2024-07-15 20:21:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721074880000|2024-07-15 20:21:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721074920000|2024-07-15 20:22:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721074950000|2024-07-15 20:22:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721075090000|2024-07-15 20:24:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721075100000|2024-07-15 20:25:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721075200000|2024-07-15 20:26:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721075210000|2024-07-15 20:26:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721075220000|2024-07-15 20:27:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721075360000|2024-07-15 20:29:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721075370000|2024-07-15 20:29:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1721075390000|2024-07-15 20:29:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721075400000|2024-07-15 20:30:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721075410000|2024-07-15 20:30:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721075430000|2024-07-15 20:30:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721075450000|2024-07-15 20:30:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|7
1721075550000|2024-07-15 20:32:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721075560000|2024-07-15 20:32:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721075590000|2024-07-15 20:33:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721075630000|2024-07-15 20:33:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1721075640000|2024-07-15 20:34:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721075650000|2024-07-15 20:34:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721075740000|2024-07-15 20:35:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721075760000|2024-07-15 20:36:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721075770000|2024-07-15 20:36:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721075780000|2024-07-15 20:36:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721075790000|2024-07-15 20:36:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721075830000|2024-07-15 20:37:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721075840000|2024-07-15 20:37:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721075900000|2024-07-15 20:38:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721075910000|2024-07-15 20:38:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721076130000|2024-07-15 20:42:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721076190000|2024-07-15 20:43:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721076210000|2024-07-15 20:43:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721076220000|2024-07-15 20:43:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721076230000|2024-07-15 20:43:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721076240000|2024-07-15 20:44:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721076250000|2024-07-15 20:44:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721076270000|2024-07-15 20:44:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721076280000|2024-07-15 20:44:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721076300000|2024-07-15 20:45:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721076410000|2024-07-15 20:46:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721076470000|2024-07-15 20:47:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|13
1721076490000|2024-07-15 20:48:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721076670000|2024-07-15 20:51:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721076680000|2024-07-15 20:51:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721076710000|2024-07-15 20:51:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721076720000|2024-07-15 20:52:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721076730000|2024-07-15 20:52:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721076740000|2024-07-15 20:52:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721076760000|2024-07-15 20:52:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721076780000|2024-07-15 20:53:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721076790000|2024-07-15 20:53:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721076880000|2024-07-15 20:54:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721076900000|2024-07-15 20:55:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721076910000|2024-07-15 20:55:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721076940000|2024-07-15 20:55:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721076950000|2024-07-15 20:55:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721076960000|2024-07-15 20:56:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721076970000|2024-07-15 20:56:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721077170000|2024-07-15 20:59:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721077250000|2024-07-15 21:00:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|13
1721077260000|2024-07-15 21:01:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721077270000|2024-07-15 21:01:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|7
1721077280000|2024-07-15 21:01:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721077290000|2024-07-15 21:01:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721077330000|2024-07-15 21:02:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|12
1721077340000|2024-07-15 21:02:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|13
1721077350000|2024-07-15 21:02:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721077360000|2024-07-15 21:02:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721077370000|2024-07-15 21:02:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|6
1721077380000|2024-07-15 21:03:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721077540000|2024-07-15 21:05:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721077560000|2024-07-15 21:06:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721077650000|2024-07-15 21:07:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721077680000|2024-07-15 21:08:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721077770000|2024-07-15 21:09:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721077780000|2024-07-15 21:09:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721077810000|2024-07-15 21:10:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721077820000|2024-07-15 21:10:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721077900000|2024-07-15 21:11:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721077920000|2024-07-15 21:12:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721077940000|2024-07-15 21:12:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721077950000|2024-07-15 21:12:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721078010000|2024-07-15 21:13:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721078020000|2024-07-15 21:13:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721078040000|2024-07-15 21:14:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721078070000|2024-07-15 21:14:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|11
1721078100000|2024-07-15 21:15:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721078150000|2024-07-15 21:15:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721078200000|2024-07-15 21:16:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721078210000|2024-07-15 21:16:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721078250000|2024-07-15 21:17:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721078310000|2024-07-15 21:18:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721078480000|2024-07-15 21:21:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721078490000|2024-07-15 21:21:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721078530000|2024-07-15 21:22:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721078540000|2024-07-15 21:22:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721078710000|2024-07-15 21:25:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721078720000|2024-07-15 21:25:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721078730000|2024-07-15 21:25:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721078890000|2024-07-15 21:28:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721078910000|2024-07-15 21:28:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721078920000|2024-07-15 21:28:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721078970000|2024-07-15 21:29:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721078980000|2024-07-15 21:29:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721079050000|2024-07-15 21:30:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721079080000|2024-07-15 21:31:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721079100000|2024-07-15 21:31:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721079130000|2024-07-15 21:32:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721079150000|2024-07-15 21:32:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1721079160000|2024-07-15 21:32:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721079210000|2024-07-15 21:33:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721079230000|2024-07-15 21:33:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721079310000|2024-07-15 21:35:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721079330000|2024-07-15 21:35:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721079340000|2024-07-15 21:35:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721079370000|2024-07-15 21:36:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721079380000|2024-07-15 21:36:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721079590000|2024-07-15 21:39:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721079630000|2024-07-15 21:40:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721079640000|2024-07-15 21:40:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721079670000|2024-07-15 21:41:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721079680000|2024-07-15 21:41:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721079780000|2024-07-15 21:43:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721079800000|2024-07-15 21:43:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721079830000|2024-07-15 21:43:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721079870000|2024-07-15 21:44:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721080010000|2024-07-15 21:46:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721080020000|2024-07-15 21:47:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721080030000|2024-07-15 21:47:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721080520000|2024-07-15 21:55:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721080560000|2024-07-15 21:56:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721080620000|2024-07-15 21:57:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721080640000|2024-07-15 21:57:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1721080680000|2024-07-15 21:58:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721080710000|2024-07-15 21:58:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721080730000|2024-07-15 21:58:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721080810000|2024-07-15 22:00:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721080870000|2024-07-15 22:01:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721080910000|2024-07-15 22:01:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721080920000|2024-07-15 22:02:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721080990000|2024-07-15 22:03:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721081010000|2024-07-15 22:03:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721081060000|2024-07-15 22:04:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721081100000|2024-07-15 22:05:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721081110000|2024-07-15 22:05:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721081120000|2024-07-15 22:05:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721081170000|2024-07-15 22:06:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721081240000|2024-07-15 22:07:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721081250000|2024-07-15 22:07:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721081260000|2024-07-15 22:07:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721081270000|2024-07-15 22:07:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721081280000|2024-07-15 22:08:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721081290000|2024-07-15 22:08:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721081330000|2024-07-15 22:08:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721081340000|2024-07-15 22:09:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|8
1721081450000|2024-07-15 22:10:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721081500000|2024-07-15 22:11:40|10.38|10.33|10.4|10.35|10.4|10.35|10.38|10.33|3
1721081510000|2024-07-15 22:11:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721081530000|2024-07-15 22:12:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721081550000|2024-07-15 22:12:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721081600000|2024-07-15 22:13:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721081610000|2024-07-15 22:13:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721081650000|2024-07-15 22:14:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721081660000|2024-07-15 22:14:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721081670000|2024-07-15 22:14:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721081680000|2024-07-15 22:14:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721081710000|2024-07-15 22:15:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721081720000|2024-07-15 22:15:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721081730000|2024-07-15 22:15:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721081740000|2024-07-15 22:15:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|7
1721081750000|2024-07-15 22:15:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721081760000|2024-07-15 22:16:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|10
1721081770000|2024-07-15 22:16:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721081810000|2024-07-15 22:16:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721081850000|2024-07-15 22:17:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721081880000|2024-07-15 22:18:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721081930000|2024-07-15 22:18:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721081960000|2024-07-15 22:19:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721082000000|2024-07-15 22:20:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721082010000|2024-07-15 22:20:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|7
1721082030000|2024-07-15 22:20:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721082040000|2024-07-15 22:20:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721082060000|2024-07-15 22:21:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721082070000|2024-07-15 22:21:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721082090000|2024-07-15 22:21:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721082120000|2024-07-15 22:22:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721082140000|2024-07-15 22:22:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|8
1721082150000|2024-07-15 22:22:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721082160000|2024-07-15 22:22:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721082170000|2024-07-15 22:22:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721082240000|2024-07-15 22:24:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721082310000|2024-07-15 22:25:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721082370000|2024-07-15 22:26:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721082400000|2024-07-15 22:26:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721082410000|2024-07-15 22:26:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721082420000|2024-07-15 22:27:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721082550000|2024-07-15 22:29:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721082570000|2024-07-15 22:29:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721082620000|2024-07-15 22:30:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721082630000|2024-07-15 22:30:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721082660000|2024-07-15 22:31:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721082670000|2024-07-15 22:31:10|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|7
1721082680000|2024-07-15 22:31:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721082690000|2024-07-15 22:31:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721082700000|2024-07-15 22:31:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721082710000|2024-07-15 22:31:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|6
1721082720000|2024-07-15 22:32:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721082730000|2024-07-15 22:32:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721082740000|2024-07-15 22:32:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721082750000|2024-07-15 22:32:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721082760000|2024-07-15 22:32:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721082770000|2024-07-15 22:32:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721082780000|2024-07-15 22:33:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721082840000|2024-07-15 22:34:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721082850000|2024-07-15 22:34:10|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721082860000|2024-07-15 22:34:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721082960000|2024-07-15 22:36:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721082970000|2024-07-15 22:36:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721083010000|2024-07-15 22:36:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721083310000|2024-07-15 22:41:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721083330000|2024-07-15 22:42:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|12
1721083340000|2024-07-15 22:42:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721083350000|2024-07-15 22:42:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|9
1721083370000|2024-07-15 22:42:50|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|8
1721083380000|2024-07-15 22:43:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721083410000|2024-07-15 22:43:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|10
1721083460000|2024-07-15 22:44:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721083470000|2024-07-15 22:44:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721083480000|2024-07-15 22:44:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721083490000|2024-07-15 22:44:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721083500000|2024-07-15 22:45:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721083540000|2024-07-15 22:45:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721083560000|2024-07-15 22:46:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721083660000|2024-07-15 22:47:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|6
1721083670000|2024-07-15 22:47:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|8
1721083730000|2024-07-15 22:48:50|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|14
1721083790000|2024-07-15 22:49:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721083870000|2024-07-15 22:51:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|6
1721083890000|2024-07-15 22:51:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|11
1721083900000|2024-07-15 22:51:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721083920000|2024-07-15 22:52:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721083930000|2024-07-15 22:52:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|6
1721083950000|2024-07-15 22:52:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721084160000|2024-07-15 22:56:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721084170000|2024-07-15 22:56:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721084180000|2024-07-15 22:56:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|6
1721084190000|2024-07-15 22:56:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|8
1721084200000|2024-07-15 22:56:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|10
1721084210000|2024-07-15 22:56:50|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721084370000|2024-07-15 22:59:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721084380000|2024-07-15 22:59:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721084420000|2024-07-15 23:00:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721084430000|2024-07-15 23:00:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721084500000|2024-07-15 23:01:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721084570000|2024-07-15 23:02:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721084580000|2024-07-15 23:03:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721084590000|2024-07-15 23:03:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721084620000|2024-07-15 23:03:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721084630000|2024-07-15 23:03:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|7
1721084660000|2024-07-15 23:04:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721084670000|2024-07-15 23:04:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721084690000|2024-07-15 23:04:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721084700000|2024-07-15 23:05:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721084710000|2024-07-15 23:05:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|10
1721084750000|2024-07-15 23:05:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721084760000|2024-07-15 23:06:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721084810000|2024-07-15 23:06:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721084830000|2024-07-15 23:07:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721084860000|2024-07-15 23:07:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721084870000|2024-07-15 23:07:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721084880000|2024-07-15 23:08:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721084990000|2024-07-15 23:09:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721085070000|2024-07-15 23:11:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721085080000|2024-07-15 23:11:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721085090000|2024-07-15 23:11:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721085110000|2024-07-15 23:11:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721085120000|2024-07-15 23:12:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721085130000|2024-07-15 23:12:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721085230000|2024-07-15 23:13:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721085280000|2024-07-15 23:14:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721085320000|2024-07-15 23:15:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721085330000|2024-07-15 23:15:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721085340000|2024-07-15 23:15:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721085350000|2024-07-15 23:15:50|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|9
1721085430000|2024-07-15 23:17:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721085440000|2024-07-15 23:17:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721085520000|2024-07-15 23:18:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721085540000|2024-07-15 23:19:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721085550000|2024-07-15 23:19:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721085630000|2024-07-15 23:20:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721085660000|2024-07-15 23:21:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721085700000|2024-07-15 23:21:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721085710000|2024-07-15 23:21:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721085880000|2024-07-15 23:24:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|10
1721085890000|2024-07-15 23:24:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721085900000|2024-07-15 23:25:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721085980000|2024-07-15 23:26:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721086240000|2024-07-15 23:30:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721086260000|2024-07-15 23:31:00|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721086340000|2024-07-15 23:32:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721086400000|2024-07-15 23:33:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721086410000|2024-07-15 23:33:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721086460000|2024-07-15 23:34:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721086480000|2024-07-15 23:34:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721086510000|2024-07-15 23:35:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721086550000|2024-07-15 23:35:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721086570000|2024-07-15 23:36:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721086580000|2024-07-15 23:36:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721086750000|2024-07-15 23:39:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721086760000|2024-07-15 23:39:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721086840000|2024-07-15 23:40:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721086860000|2024-07-15 23:41:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721086870000|2024-07-15 23:41:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721086880000|2024-07-15 23:41:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721086920000|2024-07-15 23:42:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721086970000|2024-07-15 23:42:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721087020000|2024-07-15 23:43:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721087050000|2024-07-15 23:44:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721087060000|2024-07-15 23:44:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721087100000|2024-07-15 23:45:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721087110000|2024-07-15 23:45:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721087120000|2024-07-15 23:45:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721087160000|2024-07-15 23:46:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721087170000|2024-07-15 23:46:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721087180000|2024-07-15 23:46:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721087240000|2024-07-15 23:47:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721087250000|2024-07-15 23:47:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721087260000|2024-07-15 23:47:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721087300000|2024-07-15 23:48:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721087370000|2024-07-15 23:49:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721087380000|2024-07-15 23:49:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721087530000|2024-07-15 23:52:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721087650000|2024-07-15 23:54:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721087690000|2024-07-15 23:54:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721087700000|2024-07-15 23:55:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721087720000|2024-07-15 23:55:20|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721087730000|2024-07-15 23:55:30|10.52|10.47|10.53|10.48|10.54|10.49|10.52|10.47|6
1721087790000|2024-07-15 23:56:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721087810000|2024-07-15 23:56:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721087830000|2024-07-15 23:57:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721087840000|2024-07-15 23:57:20|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|5
1721087890000|2024-07-15 23:58:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721087900000|2024-07-15 23:58:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721087930000|2024-07-15 23:58:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721088110000|2024-07-16 00:01:50|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721088160000|2024-07-16 00:02:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721088190000|2024-07-16 00:03:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721088200000|2024-07-16 00:03:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721088210000|2024-07-16 00:03:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721088230000|2024-07-16 00:03:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721088240000|2024-07-16 00:04:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721088250000|2024-07-16 00:04:10|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721088260000|2024-07-16 00:04:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721088300000|2024-07-16 00:05:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721088310000|2024-07-16 00:05:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721088320000|2024-07-16 00:05:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721088340000|2024-07-16 00:05:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721088350000|2024-07-16 00:05:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721088360000|2024-07-16 00:06:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721088370000|2024-07-16 00:06:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721088380000|2024-07-16 00:06:20|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721088420000|2024-07-16 00:07:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721088440000|2024-07-16 00:07:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721088450000|2024-07-16 00:07:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721088530000|2024-07-16 00:08:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|10
1721088540000|2024-07-16 00:09:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721088550000|2024-07-16 00:09:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721088560000|2024-07-16 00:09:20|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721088590000|2024-07-16 00:09:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721088600000|2024-07-16 00:10:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1721088610000|2024-07-16 00:10:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721088660000|2024-07-16 00:11:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721088670000|2024-07-16 00:11:10|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721088680000|2024-07-16 00:11:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721088690000|2024-07-16 00:11:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721088700000|2024-07-16 00:11:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721088710000|2024-07-16 00:11:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721088730000|2024-07-16 00:12:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721088740000|2024-07-16 00:12:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721088750000|2024-07-16 00:12:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721088760000|2024-07-16 00:12:40|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721088780000|2024-07-16 00:13:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721088790000|2024-07-16 00:13:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|10
1721088800000|2024-07-16 00:13:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721088820000|2024-07-16 00:13:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|8
1721088830000|2024-07-16 00:13:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721088840000|2024-07-16 00:14:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721088860000|2024-07-16 00:14:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721088920000|2024-07-16 00:15:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721088930000|2024-07-16 00:15:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721088940000|2024-07-16 00:15:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721088950000|2024-07-16 00:15:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|8
1721088960000|2024-07-16 00:16:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721088970000|2024-07-16 00:16:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721089010000|2024-07-16 00:16:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721089020000|2024-07-16 00:17:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721089030000|2024-07-16 00:17:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721089050000|2024-07-16 00:17:30|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|9
1721089060000|2024-07-16 00:17:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721089070000|2024-07-16 00:17:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721089110000|2024-07-16 00:18:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721089120000|2024-07-16 00:18:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721089130000|2024-07-16 00:18:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721089150000|2024-07-16 00:19:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721089160000|2024-07-16 00:19:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721089170000|2024-07-16 00:19:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|7
1721089180000|2024-07-16 00:19:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|6
1721089190000|2024-07-16 00:19:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721089200000|2024-07-16 00:20:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721089220000|2024-07-16 00:20:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721089230000|2024-07-16 00:20:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721089240000|2024-07-16 00:20:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721089250000|2024-07-16 00:20:50|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721089280000|2024-07-16 00:21:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721089310000|2024-07-16 00:21:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721089320000|2024-07-16 00:22:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721089330000|2024-07-16 00:22:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721089350000|2024-07-16 00:22:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721089360000|2024-07-16 00:22:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721089380000|2024-07-16 00:23:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721089390000|2024-07-16 00:23:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721089400000|2024-07-16 00:23:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721089460000|2024-07-16 00:24:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721089520000|2024-07-16 00:25:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721089620000|2024-07-16 00:27:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721089630000|2024-07-16 00:27:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721089660000|2024-07-16 00:27:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721089680000|2024-07-16 00:28:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721089690000|2024-07-16 00:28:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721089740000|2024-07-16 00:29:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721089770000|2024-07-16 00:29:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721089800000|2024-07-16 00:30:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721089830000|2024-07-16 00:30:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721089840000|2024-07-16 00:30:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721089850000|2024-07-16 00:30:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721089880000|2024-07-16 00:31:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721089890000|2024-07-16 00:31:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721089900000|2024-07-16 00:31:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721089920000|2024-07-16 00:32:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721089940000|2024-07-16 00:32:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721089950000|2024-07-16 00:32:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721089960000|2024-07-16 00:32:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721089970000|2024-07-16 00:32:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721089980000|2024-07-16 00:33:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721089990000|2024-07-16 00:33:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721090010000|2024-07-16 00:33:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721090020000|2024-07-16 00:33:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|12
1721090030000|2024-07-16 00:33:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721090040000|2024-07-16 00:34:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721090060000|2024-07-16 00:34:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721090070000|2024-07-16 00:34:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721090080000|2024-07-16 00:34:40|10.42|10.37|10.44|10.39|10.44|10.39|10.42|10.37|9
1721090090000|2024-07-16 00:34:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721090100000|2024-07-16 00:35:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721090110000|2024-07-16 00:35:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721090130000|2024-07-16 00:35:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721090170000|2024-07-16 00:36:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1721090180000|2024-07-16 00:36:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721090190000|2024-07-16 00:36:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721090200000|2024-07-16 00:36:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721090210000|2024-07-16 00:36:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721090220000|2024-07-16 00:37:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721090230000|2024-07-16 00:37:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721090240000|2024-07-16 00:37:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721090250000|2024-07-16 00:37:30|10.45|10.4|10.45|10.4|10.46|10.41|10.44|10.39|5
1721090260000|2024-07-16 00:37:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721090270000|2024-07-16 00:37:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721090290000|2024-07-16 00:38:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721090300000|2024-07-16 00:38:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721090320000|2024-07-16 00:38:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721090340000|2024-07-16 00:39:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721090360000|2024-07-16 00:39:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721090420000|2024-07-16 00:40:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721090430000|2024-07-16 00:40:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721090440000|2024-07-16 00:40:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|10
1721090470000|2024-07-16 00:41:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721090490000|2024-07-16 00:41:30|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1721090500000|2024-07-16 00:41:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721090510000|2024-07-16 00:41:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721090530000|2024-07-16 00:42:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721090550000|2024-07-16 00:42:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721090560000|2024-07-16 00:42:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721090570000|2024-07-16 00:42:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721090580000|2024-07-16 00:43:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721090610000|2024-07-16 00:43:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721090620000|2024-07-16 00:43:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721090640000|2024-07-16 00:44:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721090650000|2024-07-16 00:44:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721090660000|2024-07-16 00:44:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721090670000|2024-07-16 00:44:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721090740000|2024-07-16 00:45:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721090750000|2024-07-16 00:45:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721090790000|2024-07-16 00:46:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721090820000|2024-07-16 00:47:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721090840000|2024-07-16 00:47:20|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721090850000|2024-07-16 00:47:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721090880000|2024-07-16 00:48:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721090930000|2024-07-16 00:48:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|6
1721090940000|2024-07-16 00:49:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721090970000|2024-07-16 00:49:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721090980000|2024-07-16 00:49:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721091020000|2024-07-16 00:50:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721091030000|2024-07-16 00:50:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721091060000|2024-07-16 00:51:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721091080000|2024-07-16 00:51:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721091090000|2024-07-16 00:51:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721091100000|2024-07-16 00:51:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721091140000|2024-07-16 00:52:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721091150000|2024-07-16 00:52:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721091160000|2024-07-16 00:52:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721091170000|2024-07-16 00:52:50|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721091180000|2024-07-16 00:53:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721091190000|2024-07-16 00:53:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721091220000|2024-07-16 00:53:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721091230000|2024-07-16 00:53:50|10.51|10.46|10.5|10.45|10.51|10.46|10.49|10.44|4
1721091240000|2024-07-16 00:54:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721091260000|2024-07-16 00:54:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721091290000|2024-07-16 00:54:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721091300000|2024-07-16 00:55:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721091310000|2024-07-16 00:55:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721091320000|2024-07-16 00:55:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721091330000|2024-07-16 00:55:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721091360000|2024-07-16 00:56:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721091370000|2024-07-16 00:56:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721091430000|2024-07-16 00:57:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721091440000|2024-07-16 00:57:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721091470000|2024-07-16 00:57:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721091490000|2024-07-16 00:58:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721091500000|2024-07-16 00:58:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721091510000|2024-07-16 00:58:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721091530000|2024-07-16 00:58:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721091550000|2024-07-16 00:59:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721091570000|2024-07-16 00:59:30|10.53|10.48|10.55|10.5|10.55|10.5|10.53|10.48|3
1721091580000|2024-07-16 00:59:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|10
1721091600000|2024-07-16 01:00:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721091610000|2024-07-16 01:00:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721091620000|2024-07-16 01:00:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721091640000|2024-07-16 01:00:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721091670000|2024-07-16 01:01:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721091680000|2024-07-16 01:01:20|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721091690000|2024-07-16 01:01:30|10.56|10.51|10.54|10.49|10.56|10.51|10.54|10.49|3
1721091700000|2024-07-16 01:01:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721091710000|2024-07-16 01:01:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721091720000|2024-07-16 01:02:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|9
1721091740000|2024-07-16 01:02:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721091760000|2024-07-16 01:02:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721091770000|2024-07-16 01:02:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721091780000|2024-07-16 01:03:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721091790000|2024-07-16 01:03:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|6
1721091800000|2024-07-16 01:03:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721091810000|2024-07-16 01:03:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721091830000|2024-07-16 01:03:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721091840000|2024-07-16 01:04:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|5
1721091850000|2024-07-16 01:04:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721091860000|2024-07-16 01:04:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721092180000|2024-07-16 01:09:40|10.5|10.45|10.48|10.43|10.5|10.45|10.48|10.43|2
1721092190000|2024-07-16 01:09:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721092200000|2024-07-16 01:10:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721092210000|2024-07-16 01:10:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721092220000|2024-07-16 01:10:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1721092250000|2024-07-16 01:10:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|9
1721092260000|2024-07-16 01:11:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721092270000|2024-07-16 01:11:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721092280000|2024-07-16 01:11:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721092290000|2024-07-16 01:11:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721092320000|2024-07-16 01:12:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1721092330000|2024-07-16 01:12:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721092360000|2024-07-16 01:12:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721092390000|2024-07-16 01:13:10|10.44|10.39|10.46|10.41|10.46|10.41|10.44|10.39|3
1721092400000|2024-07-16 01:13:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721092410000|2024-07-16 01:13:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721092420000|2024-07-16 01:13:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721092450000|2024-07-16 01:14:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721092460000|2024-07-16 01:14:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721092530000|2024-07-16 01:15:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721092540000|2024-07-16 01:15:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721092550000|2024-07-16 01:15:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721092560000|2024-07-16 01:16:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721092580000|2024-07-16 01:16:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721092600000|2024-07-16 01:16:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721092650000|2024-07-16 01:17:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721092720000|2024-07-16 01:18:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721092730000|2024-07-16 01:18:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721092740000|2024-07-16 01:19:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721092760000|2024-07-16 01:19:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721092800000|2024-07-16 01:20:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721092830000|2024-07-16 01:20:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721092840000|2024-07-16 01:20:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721092870000|2024-07-16 01:21:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721092890000|2024-07-16 01:21:30|10.5|10.45|10.55|10.5|10.55|10.5|10.49|10.44|5
1721092900000|2024-07-16 01:21:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721092920000|2024-07-16 01:22:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721092930000|2024-07-16 01:22:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721092940000|2024-07-16 01:22:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721092950000|2024-07-16 01:22:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1721092960000|2024-07-16 01:22:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1721092970000|2024-07-16 01:22:50|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721092980000|2024-07-16 01:23:00|10.58|10.53|10.56|10.51|10.58|10.53|10.56|10.51|9
1721092990000|2024-07-16 01:23:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|7
1721093000000|2024-07-16 01:23:20|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|5
1721093030000|2024-07-16 01:23:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721093050000|2024-07-16 01:24:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721093070000|2024-07-16 01:24:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721093080000|2024-07-16 01:24:40|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721093150000|2024-07-16 01:25:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721093160000|2024-07-16 01:26:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|10
1721093170000|2024-07-16 01:26:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721093180000|2024-07-16 01:26:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721093190000|2024-07-16 01:26:30|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721093230000|2024-07-16 01:27:10|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721093240000|2024-07-16 01:27:20|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721093250000|2024-07-16 01:27:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721093260000|2024-07-16 01:27:40|10.58|10.53|10.57|10.52|10.59|10.54|10.57|10.52|4
1721093280000|2024-07-16 01:28:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721093310000|2024-07-16 01:28:30|10.56|10.51|10.55|10.5|10.57|10.52|10.55|10.5|6
1721093320000|2024-07-16 01:28:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721093330000|2024-07-16 01:28:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721093340000|2024-07-16 01:29:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721093350000|2024-07-16 01:29:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|5
1721093360000|2024-07-16 01:29:20|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721093370000|2024-07-16 01:29:30|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|5
1721093380000|2024-07-16 01:29:40|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721093400000|2024-07-16 01:30:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721093410000|2024-07-16 01:30:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721093430000|2024-07-16 01:30:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721093440000|2024-07-16 01:30:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721093450000|2024-07-16 01:30:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721093460000|2024-07-16 01:31:00|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|9
1721093480000|2024-07-16 01:31:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721093490000|2024-07-16 01:31:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721093500000|2024-07-16 01:31:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721093510000|2024-07-16 01:31:50|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721093520000|2024-07-16 01:32:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721093530000|2024-07-16 01:32:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721093540000|2024-07-16 01:32:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721093550000|2024-07-16 01:32:30|10.61|10.56|10.59|10.54|10.61|10.56|10.59|10.54|3
1721093560000|2024-07-16 01:32:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721093580000|2024-07-16 01:33:00|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721093590000|2024-07-16 01:33:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721093610000|2024-07-16 01:33:30|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|7
1721093620000|2024-07-16 01:33:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|8
1721093630000|2024-07-16 01:33:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721093640000|2024-07-16 01:34:00|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721093660000|2024-07-16 01:34:20|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721093670000|2024-07-16 01:34:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721093700000|2024-07-16 01:35:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721093720000|2024-07-16 01:35:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721093730000|2024-07-16 01:35:30|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|7
1721093740000|2024-07-16 01:35:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721093760000|2024-07-16 01:36:00|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721093770000|2024-07-16 01:36:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721093790000|2024-07-16 01:36:30|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721093800000|2024-07-16 01:36:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|6
1721093810000|2024-07-16 01:36:50|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721093820000|2024-07-16 01:37:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721093830000|2024-07-16 01:37:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721093840000|2024-07-16 01:37:20|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|5
1721093850000|2024-07-16 01:37:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721093870000|2024-07-16 01:37:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721093880000|2024-07-16 01:38:00|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|7
1721093890000|2024-07-16 01:38:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721093920000|2024-07-16 01:38:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721093930000|2024-07-16 01:38:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721093950000|2024-07-16 01:39:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721093990000|2024-07-16 01:39:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721094060000|2024-07-16 01:41:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721094090000|2024-07-16 01:41:30|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721094100000|2024-07-16 01:41:40|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721094110000|2024-07-16 01:41:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721094120000|2024-07-16 01:42:00|10.61|10.56|10.59|10.54|10.61|10.56|10.59|10.54|3
1721094130000|2024-07-16 01:42:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721094140000|2024-07-16 01:42:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721094160000|2024-07-16 01:42:40|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|5
1721094180000|2024-07-16 01:43:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1721094190000|2024-07-16 01:43:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721094230000|2024-07-16 01:43:50|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721094290000|2024-07-16 01:44:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721094320000|2024-07-16 01:45:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721094330000|2024-07-16 01:45:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721094340000|2024-07-16 01:45:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1721094360000|2024-07-16 01:46:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721094380000|2024-07-16 01:46:20|10.58|10.53|10.6|10.55|10.6|10.55|10.58|10.53|3
1721094410000|2024-07-16 01:46:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721094420000|2024-07-16 01:47:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721094430000|2024-07-16 01:47:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721094440000|2024-07-16 01:47:20|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721094480000|2024-07-16 01:48:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721094490000|2024-07-16 01:48:10|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721094500000|2024-07-16 01:48:20|10.58|10.53|10.57|10.52|10.58|10.53|10.56|10.51|6
1721094570000|2024-07-16 01:49:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721094580000|2024-07-16 01:49:40|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721094590000|2024-07-16 01:49:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721094620000|2024-07-16 01:50:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721094630000|2024-07-16 01:50:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721094650000|2024-07-16 01:50:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721094670000|2024-07-16 01:51:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|8
1721094680000|2024-07-16 01:51:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721094690000|2024-07-16 01:51:30|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721094700000|2024-07-16 01:51:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721094710000|2024-07-16 01:51:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721094720000|2024-07-16 01:52:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721094780000|2024-07-16 01:53:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721094790000|2024-07-16 01:53:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721094800000|2024-07-16 01:53:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721094810000|2024-07-16 01:53:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721094820000|2024-07-16 01:53:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721094830000|2024-07-16 01:53:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721094850000|2024-07-16 01:54:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721094930000|2024-07-16 01:55:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721094940000|2024-07-16 01:55:40|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|7
1721094960000|2024-07-16 01:56:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721095030000|2024-07-16 01:57:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721095050000|2024-07-16 01:57:30|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721095120000|2024-07-16 01:58:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721095150000|2024-07-16 01:59:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721095170000|2024-07-16 01:59:30|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721095180000|2024-07-16 01:59:40|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721095200000|2024-07-16 02:00:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721095210000|2024-07-16 02:00:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721095220000|2024-07-16 02:00:20|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721095230000|2024-07-16 02:00:30|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721095250000|2024-07-16 02:00:50|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721095290000|2024-07-16 02:01:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721095340000|2024-07-16 02:02:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721095380000|2024-07-16 02:03:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721095400000|2024-07-16 02:03:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721095430000|2024-07-16 02:03:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721095450000|2024-07-16 02:04:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721095460000|2024-07-16 02:04:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721095490000|2024-07-16 02:04:50|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|10
1721095500000|2024-07-16 02:05:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721095530000|2024-07-16 02:05:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721095540000|2024-07-16 02:05:40|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|6
1721095550000|2024-07-16 02:05:50|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721095610000|2024-07-16 02:06:50|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|7
1721095620000|2024-07-16 02:07:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721095650000|2024-07-16 02:07:30|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721095680000|2024-07-16 02:08:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1721095690000|2024-07-16 02:08:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1721095700000|2024-07-16 02:08:20|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|7
1721095710000|2024-07-16 02:08:30|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721095720000|2024-07-16 02:08:40|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721095740000|2024-07-16 02:09:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721095760000|2024-07-16 02:09:20|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721095770000|2024-07-16 02:09:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721095800000|2024-07-16 02:10:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721095820000|2024-07-16 02:10:20|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721095950000|2024-07-16 02:12:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|6
1721095970000|2024-07-16 02:12:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721095980000|2024-07-16 02:13:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721096060000|2024-07-16 02:14:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721096070000|2024-07-16 02:14:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721096100000|2024-07-16 02:15:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721096110000|2024-07-16 02:15:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721096170000|2024-07-16 02:16:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721096180000|2024-07-16 02:16:20|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1721096190000|2024-07-16 02:16:30|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|5
1721096200000|2024-07-16 02:16:40|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721096210000|2024-07-16 02:16:50|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721096220000|2024-07-16 02:17:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721096230000|2024-07-16 02:17:10|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721096290000|2024-07-16 02:18:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721096300000|2024-07-16 02:18:20|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|5
1721096310000|2024-07-16 02:18:30|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|7
1721096330000|2024-07-16 02:18:50|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721096380000|2024-07-16 02:19:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721096410000|2024-07-16 02:20:10|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|3
1721096470000|2024-07-16 02:21:10|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|4
1721096480000|2024-07-16 02:21:20|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|17
1721096490000|2024-07-16 02:21:30|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721096510000|2024-07-16 02:21:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721096530000|2024-07-16 02:22:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721096550000|2024-07-16 02:22:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721096570000|2024-07-16 02:22:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721096580000|2024-07-16 02:23:00|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721096600000|2024-07-16 02:23:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721096650000|2024-07-16 02:24:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721096670000|2024-07-16 02:24:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721096680000|2024-07-16 02:24:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721096690000|2024-07-16 02:24:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721096710000|2024-07-16 02:25:10|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721096720000|2024-07-16 02:25:20|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721096730000|2024-07-16 02:25:30|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721096740000|2024-07-16 02:25:40|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721096790000|2024-07-16 02:26:30|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1721096800000|2024-07-16 02:26:40|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721096810000|2024-07-16 02:26:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721096820000|2024-07-16 02:27:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721096830000|2024-07-16 02:27:10|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721096840000|2024-07-16 02:27:20|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721096850000|2024-07-16 02:27:30|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721096860000|2024-07-16 02:27:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721096870000|2024-07-16 02:27:50|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721096880000|2024-07-16 02:28:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721096910000|2024-07-16 02:28:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721096920000|2024-07-16 02:28:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721096950000|2024-07-16 02:29:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721096960000|2024-07-16 02:29:20|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721096970000|2024-07-16 02:29:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721096990000|2024-07-16 02:29:50|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|8
1721097000000|2024-07-16 02:30:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721097020000|2024-07-16 02:30:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721097040000|2024-07-16 02:30:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721097050000|2024-07-16 02:30:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721097060000|2024-07-16 02:31:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|7
1721097070000|2024-07-16 02:31:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721097100000|2024-07-16 02:31:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721097120000|2024-07-16 02:32:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721097130000|2024-07-16 02:32:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721097140000|2024-07-16 02:32:20|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|7
1721097150000|2024-07-16 02:32:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721097160000|2024-07-16 02:32:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721097170000|2024-07-16 02:32:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721097180000|2024-07-16 02:33:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721097190000|2024-07-16 02:33:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721097200000|2024-07-16 02:33:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1721097210000|2024-07-16 02:33:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721097220000|2024-07-16 02:33:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721097230000|2024-07-16 02:33:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721097240000|2024-07-16 02:34:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1721097250000|2024-07-16 02:34:10|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721097270000|2024-07-16 02:34:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|10
1721097280000|2024-07-16 02:34:40|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721097310000|2024-07-16 02:35:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|7
1721097320000|2024-07-16 02:35:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721097340000|2024-07-16 02:35:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721097370000|2024-07-16 02:36:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721097400000|2024-07-16 02:36:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721097410000|2024-07-16 02:36:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721097430000|2024-07-16 02:37:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721097440000|2024-07-16 02:37:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|14
1721097450000|2024-07-16 02:37:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721097460000|2024-07-16 02:37:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721097470000|2024-07-16 02:37:50|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|3
1721097480000|2024-07-16 02:38:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721097520000|2024-07-16 02:38:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721097530000|2024-07-16 02:38:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721097540000|2024-07-16 02:39:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721097560000|2024-07-16 02:39:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721097620000|2024-07-16 02:40:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721097640000|2024-07-16 02:40:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721097660000|2024-07-16 02:41:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|7
1721097670000|2024-07-16 02:41:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721097700000|2024-07-16 02:41:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721097710000|2024-07-16 02:41:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721097720000|2024-07-16 02:42:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721097740000|2024-07-16 02:42:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721097770000|2024-07-16 02:42:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721097820000|2024-07-16 02:43:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721097870000|2024-07-16 02:44:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721097880000|2024-07-16 02:44:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721097890000|2024-07-16 02:44:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721097900000|2024-07-16 02:45:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721097920000|2024-07-16 02:45:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721098050000|2024-07-16 02:47:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721098130000|2024-07-16 02:48:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721098150000|2024-07-16 02:49:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721098160000|2024-07-16 02:49:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721098170000|2024-07-16 02:49:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721098180000|2024-07-16 02:49:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721098200000|2024-07-16 02:50:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721098210000|2024-07-16 02:50:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721098220000|2024-07-16 02:50:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721098230000|2024-07-16 02:50:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721098260000|2024-07-16 02:51:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721098410000|2024-07-16 02:53:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721098420000|2024-07-16 02:53:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721098430000|2024-07-16 02:53:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1721098440000|2024-07-16 02:54:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721098480000|2024-07-16 02:54:40|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721098490000|2024-07-16 02:54:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721098900000|2024-07-16 03:01:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721098920000|2024-07-16 03:02:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721098950000|2024-07-16 03:02:30|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721098980000|2024-07-16 03:03:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|6
1721098990000|2024-07-16 03:03:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721099010000|2024-07-16 03:03:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721099060000|2024-07-16 03:04:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721099080000|2024-07-16 03:04:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721099130000|2024-07-16 03:05:30|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721099140000|2024-07-16 03:05:40|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721099190000|2024-07-16 03:06:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721099200000|2024-07-16 03:06:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721099220000|2024-07-16 03:07:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721099230000|2024-07-16 03:07:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721099280000|2024-07-16 03:08:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721099290000|2024-07-16 03:08:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721099300000|2024-07-16 03:08:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721099310000|2024-07-16 03:08:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721099340000|2024-07-16 03:09:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721099350000|2024-07-16 03:09:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721099360000|2024-07-16 03:09:20|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721099530000|2024-07-16 03:12:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721099560000|2024-07-16 03:12:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721099570000|2024-07-16 03:12:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721099600000|2024-07-16 03:13:20|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721099610000|2024-07-16 03:13:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721099620000|2024-07-16 03:13:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721099630000|2024-07-16 03:13:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721099640000|2024-07-16 03:14:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721099800000|2024-07-16 03:16:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721099810000|2024-07-16 03:16:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721099820000|2024-07-16 03:17:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|8
1721099930000|2024-07-16 03:18:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721099940000|2024-07-16 03:19:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721099950000|2024-07-16 03:19:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721100010000|2024-07-16 03:20:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721100020000|2024-07-16 03:20:20|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721100030000|2024-07-16 03:20:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721100040000|2024-07-16 03:20:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721100190000|2024-07-16 03:23:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721100280000|2024-07-16 03:24:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721100300000|2024-07-16 03:25:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721100310000|2024-07-16 03:25:10|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|7
1721100320000|2024-07-16 03:25:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721100330000|2024-07-16 03:25:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721100340000|2024-07-16 03:25:40|10.52|10.47|10.51|10.46|10.52|10.47|10.5|10.45|6
1721100350000|2024-07-16 03:25:50|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721100360000|2024-07-16 03:26:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721100370000|2024-07-16 03:26:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|8
1721100580000|2024-07-16 03:29:40|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721100600000|2024-07-16 03:30:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721100660000|2024-07-16 03:31:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|7
1721100720000|2024-07-16 03:32:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721100730000|2024-07-16 03:32:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721100740000|2024-07-16 03:32:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721100800000|2024-07-16 03:33:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721100840000|2024-07-16 03:34:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721100850000|2024-07-16 03:34:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721100860000|2024-07-16 03:34:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721100880000|2024-07-16 03:34:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721100890000|2024-07-16 03:34:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721100930000|2024-07-16 03:35:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721100950000|2024-07-16 03:35:50|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|5
1721100960000|2024-07-16 03:36:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721100970000|2024-07-16 03:36:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721101020000|2024-07-16 03:37:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721101030000|2024-07-16 03:37:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721101040000|2024-07-16 03:37:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721101080000|2024-07-16 03:38:00|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|7
1721101090000|2024-07-16 03:38:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721101110000|2024-07-16 03:38:30|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|8
1721101120000|2024-07-16 03:38:40|10.64|10.59|10.65|10.6|10.65|10.6|10.63|10.58|8
1721101130000|2024-07-16 03:38:50|10.64|10.59|10.64|10.59|10.65|10.6|10.64|10.59|7
1721101140000|2024-07-16 03:39:00|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|7
1721101150000|2024-07-16 03:39:10|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1721101160000|2024-07-16 03:39:20|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|3
1721101170000|2024-07-16 03:39:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721101180000|2024-07-16 03:39:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721101190000|2024-07-16 03:39:50|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721101200000|2024-07-16 03:40:00|10.65|10.6|10.67|10.62|10.67|10.62|10.65|10.6|5
1721101210000|2024-07-16 03:40:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721101220000|2024-07-16 03:40:20|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721101230000|2024-07-16 03:40:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721101240000|2024-07-16 03:40:40|10.7|10.65|10.72|10.67|10.72|10.67|10.7|10.65|3
1721101250000|2024-07-16 03:40:50|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|5
1721101260000|2024-07-16 03:41:00|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|5
1721101270000|2024-07-16 03:41:10|10.71|10.66|10.69|10.64|10.72|10.67|10.69|10.64|5
1721101280000|2024-07-16 03:41:20|10.7|10.65|10.67|10.62|10.7|10.65|10.67|10.62|8
1721101290000|2024-07-16 03:41:30|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|4
1721101300000|2024-07-16 03:41:40|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|3
1721101310000|2024-07-16 03:41:50|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|3
1721101320000|2024-07-16 03:42:00|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1721101330000|2024-07-16 03:42:10|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|4
1721101340000|2024-07-16 03:42:20|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|3
1721101350000|2024-07-16 03:42:30|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|5
1721101380000|2024-07-16 03:43:00|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|8
1721101390000|2024-07-16 03:43:10|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|4
1721101410000|2024-07-16 03:43:30|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|3
1721101420000|2024-07-16 03:43:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721101430000|2024-07-16 03:43:50|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|3
1721101440000|2024-07-16 03:44:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721101450000|2024-07-16 03:44:10|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721101470000|2024-07-16 03:44:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721101480000|2024-07-16 03:44:40|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721101510000|2024-07-16 03:45:10|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721101530000|2024-07-16 03:45:30|10.73|10.68|10.75|10.7|10.75|10.7|10.73|10.68|3
1721101540000|2024-07-16 03:45:40|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|7
1721101550000|2024-07-16 03:45:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721101560000|2024-07-16 03:46:00|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|4
1721101570000|2024-07-16 03:46:10|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721101580000|2024-07-16 03:46:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721101590000|2024-07-16 03:46:30|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|4
1721101600000|2024-07-16 03:46:40|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721101610000|2024-07-16 03:46:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721101620000|2024-07-16 03:47:00|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721101630000|2024-07-16 03:47:10|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721101640000|2024-07-16 03:47:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721101680000|2024-07-16 03:48:00|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|6
1721101690000|2024-07-16 03:48:10|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721101700000|2024-07-16 03:48:20|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|4
1721101710000|2024-07-16 03:48:30|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721101720000|2024-07-16 03:48:40|10.73|10.68|10.74|10.69|10.74|10.69|10.72|10.67|4
1721101740000|2024-07-16 03:49:00|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721101790000|2024-07-16 03:49:50|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721101800000|2024-07-16 03:50:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721101820000|2024-07-16 03:50:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721101830000|2024-07-16 03:50:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721101840000|2024-07-16 03:50:40|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|4
1721101860000|2024-07-16 03:51:00|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|4
1721101890000|2024-07-16 03:51:30|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|4
1721101900000|2024-07-16 03:51:40|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|5
1721101920000|2024-07-16 03:52:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721101930000|2024-07-16 03:52:10|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721101940000|2024-07-16 03:52:20|10.71|10.66|10.73|10.68|10.73|10.68|10.71|10.66|3
1721101950000|2024-07-16 03:52:30|10.72|10.67|10.73|10.68|10.74|10.69|10.72|10.67|4
1721101960000|2024-07-16 03:52:40|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721101970000|2024-07-16 03:52:50|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|8
1721101980000|2024-07-16 03:53:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721101990000|2024-07-16 03:53:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721102000000|2024-07-16 03:53:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721102010000|2024-07-16 03:53:30|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|7
1721102020000|2024-07-16 03:53:40|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721102030000|2024-07-16 03:53:50|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721102090000|2024-07-16 03:54:50|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|5
1721102100000|2024-07-16 03:55:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721102130000|2024-07-16 03:55:30|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|5
1721102150000|2024-07-16 03:55:50|10.73|10.68|10.75|10.7|10.75|10.7|10.73|10.68|3
1721102160000|2024-07-16 03:56:00|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1721102180000|2024-07-16 03:56:20|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721102200000|2024-07-16 03:56:40|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721102210000|2024-07-16 03:56:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721102220000|2024-07-16 03:57:00|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721102250000|2024-07-16 03:57:30|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721102260000|2024-07-16 03:57:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721102270000|2024-07-16 03:57:50|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721102300000|2024-07-16 03:58:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721102310000|2024-07-16 03:58:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721102340000|2024-07-16 03:59:00|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721102350000|2024-07-16 03:59:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721102390000|2024-07-16 03:59:50|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|6
1721102400000|2024-07-16 04:00:00|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|4
1721102410000|2024-07-16 04:00:10|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721102420000|2024-07-16 04:00:20|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721102430000|2024-07-16 04:00:30|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721102440000|2024-07-16 04:00:40|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721102460000|2024-07-16 04:01:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721102480000|2024-07-16 04:01:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721102490000|2024-07-16 04:01:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721102510000|2024-07-16 04:01:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721102530000|2024-07-16 04:02:10|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721102540000|2024-07-16 04:02:20|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721102550000|2024-07-16 04:02:30|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721102590000|2024-07-16 04:03:10|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721102600000|2024-07-16 04:03:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721102640000|2024-07-16 04:04:00|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|4
1721102650000|2024-07-16 04:04:10|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721102680000|2024-07-16 04:04:40|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721102690000|2024-07-16 04:04:50|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721102700000|2024-07-16 04:05:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721102720000|2024-07-16 04:05:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721102760000|2024-07-16 04:06:00|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721102780000|2024-07-16 04:06:20|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|7
1721102790000|2024-07-16 04:06:30|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|15
1721102800000|2024-07-16 04:06:40|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|3
1721102840000|2024-07-16 04:07:20|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|8
1721102850000|2024-07-16 04:07:30|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|6
1721102880000|2024-07-16 04:08:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721102900000|2024-07-16 04:08:20|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721102910000|2024-07-16 04:08:30|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|5
1721102920000|2024-07-16 04:08:40|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721102930000|2024-07-16 04:08:50|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721102960000|2024-07-16 04:09:20|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|3
1721102970000|2024-07-16 04:09:30|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|5
1721102980000|2024-07-16 04:09:40|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|5
1721102990000|2024-07-16 04:09:50|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|11
1721103010000|2024-07-16 04:10:10|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|7
1721103030000|2024-07-16 04:10:30|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721103040000|2024-07-16 04:10:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721103070000|2024-07-16 04:11:10|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|4
1721103090000|2024-07-16 04:11:30|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|3
1721103100000|2024-07-16 04:11:40|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1721103110000|2024-07-16 04:11:50|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|5
1721103120000|2024-07-16 04:12:00|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|3
1721103130000|2024-07-16 04:12:10|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|3
1721103140000|2024-07-16 04:12:20|10.65|10.6|10.64|10.59|10.65|10.6|10.63|10.58|4
1721103150000|2024-07-16 04:12:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721103200000|2024-07-16 04:13:20|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|9
1721103210000|2024-07-16 04:13:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721103270000|2024-07-16 04:14:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721103310000|2024-07-16 04:15:10|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721103340000|2024-07-16 04:15:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|6
1721103370000|2024-07-16 04:16:10|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721103390000|2024-07-16 04:16:30|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721103430000|2024-07-16 04:17:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721103440000|2024-07-16 04:17:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721103470000|2024-07-16 04:17:50|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721103480000|2024-07-16 04:18:00|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721103520000|2024-07-16 04:18:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1721103530000|2024-07-16 04:18:50|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721103540000|2024-07-16 04:19:00|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721103620000|2024-07-16 04:20:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721103630000|2024-07-16 04:20:30|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721103640000|2024-07-16 04:20:40|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721103700000|2024-07-16 04:21:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721103710000|2024-07-16 04:21:50|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721103720000|2024-07-16 04:22:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721103730000|2024-07-16 04:22:10|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|5
1721103800000|2024-07-16 04:23:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721103850000|2024-07-16 04:24:10|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1721103860000|2024-07-16 04:24:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721104070000|2024-07-16 04:27:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721104100000|2024-07-16 04:28:20|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721104110000|2024-07-16 04:28:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721104120000|2024-07-16 04:28:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721104130000|2024-07-16 04:28:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721104140000|2024-07-16 04:29:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721104150000|2024-07-16 04:29:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721104190000|2024-07-16 04:29:50|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721104200000|2024-07-16 04:30:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721104210000|2024-07-16 04:30:10|10.58|10.53|10.56|10.51|10.58|10.53|10.56|10.51|3
1721104240000|2024-07-16 04:30:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721104280000|2024-07-16 04:31:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721104290000|2024-07-16 04:31:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|9
1721104300000|2024-07-16 04:31:40|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721104330000|2024-07-16 04:32:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721104390000|2024-07-16 04:33:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721104400000|2024-07-16 04:33:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721104460000|2024-07-16 04:34:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721104480000|2024-07-16 04:34:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721104490000|2024-07-16 04:34:50|10.52|10.47|10.53|10.48|10.53|10.48|10.51|10.46|4
1721104600000|2024-07-16 04:36:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721104610000|2024-07-16 04:36:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721104650000|2024-07-16 04:37:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721104660000|2024-07-16 04:37:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721104670000|2024-07-16 04:37:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721104690000|2024-07-16 04:38:10|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721104710000|2024-07-16 04:38:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721104730000|2024-07-16 04:38:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721104750000|2024-07-16 04:39:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721104760000|2024-07-16 04:39:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721104860000|2024-07-16 04:41:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721104900000|2024-07-16 04:41:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721104960000|2024-07-16 04:42:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721104970000|2024-07-16 04:42:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721105030000|2024-07-16 04:43:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721105040000|2024-07-16 04:44:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1721105170000|2024-07-16 04:46:10|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|5
1721105230000|2024-07-16 04:47:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721105270000|2024-07-16 04:47:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721105290000|2024-07-16 04:48:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721105300000|2024-07-16 04:48:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721105330000|2024-07-16 04:48:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721105370000|2024-07-16 04:49:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721105450000|2024-07-16 04:50:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721105460000|2024-07-16 04:51:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721105470000|2024-07-16 04:51:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721105480000|2024-07-16 04:51:20|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|7
1721105530000|2024-07-16 04:52:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721105550000|2024-07-16 04:52:30|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721105560000|2024-07-16 04:52:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721105570000|2024-07-16 04:52:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721105640000|2024-07-16 04:54:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721105650000|2024-07-16 04:54:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721105730000|2024-07-16 04:55:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721106040000|2024-07-16 05:00:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721106060000|2024-07-16 05:01:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721106100000|2024-07-16 05:01:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721106110000|2024-07-16 05:01:50|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721106120000|2024-07-16 05:02:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721106370000|2024-07-16 05:06:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721106380000|2024-07-16 05:06:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721106410000|2024-07-16 05:06:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721106420000|2024-07-16 05:07:00|10.51|10.46|10.5|10.45|10.51|10.46|10.49|10.44|8
1721106460000|2024-07-16 05:07:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721106530000|2024-07-16 05:08:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721106540000|2024-07-16 05:09:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721106550000|2024-07-16 05:09:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721106670000|2024-07-16 05:11:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721106680000|2024-07-16 05:11:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721106720000|2024-07-16 05:12:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1721106730000|2024-07-16 05:12:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721106890000|2024-07-16 05:14:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|16
1721106900000|2024-07-16 05:15:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721106940000|2024-07-16 05:15:40|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721107010000|2024-07-16 05:16:50|10.55|10.5|10.56|10.51|10.56|10.51|10.54|10.49|6
1721107060000|2024-07-16 05:17:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721107140000|2024-07-16 05:19:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721107230000|2024-07-16 05:20:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721107240000|2024-07-16 05:20:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721107310000|2024-07-16 05:21:50|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721107320000|2024-07-16 05:22:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721107350000|2024-07-16 05:22:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721107390000|2024-07-16 05:23:10|10.54|10.49|10.53|10.48|10.55|10.5|10.53|10.48|9
1721107400000|2024-07-16 05:23:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721107420000|2024-07-16 05:23:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721107430000|2024-07-16 05:23:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721107440000|2024-07-16 05:24:00|10.51|10.46|10.5|10.45|10.51|10.46|10.49|10.44|4
1721107450000|2024-07-16 05:24:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721107460000|2024-07-16 05:24:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721107470000|2024-07-16 05:24:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721107480000|2024-07-16 05:24:40|10.51|10.46|10.49|10.44|10.51|10.46|10.49|10.44|5
1721107490000|2024-07-16 05:24:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721107500000|2024-07-16 05:25:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721107540000|2024-07-16 05:25:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721107560000|2024-07-16 05:26:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|8
1721107570000|2024-07-16 05:26:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721107580000|2024-07-16 05:26:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721107590000|2024-07-16 05:26:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721107600000|2024-07-16 05:26:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721107620000|2024-07-16 05:27:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721107630000|2024-07-16 05:27:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721107650000|2024-07-16 05:27:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721107660000|2024-07-16 05:27:40|10.48|10.43|10.46|10.41|10.48|10.43|10.46|10.41|7
1721107670000|2024-07-16 05:27:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721107680000|2024-07-16 05:28:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1721107690000|2024-07-16 05:28:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721107700000|2024-07-16 05:28:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721107720000|2024-07-16 05:28:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721107750000|2024-07-16 05:29:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|9
1721107800000|2024-07-16 05:30:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721107810000|2024-07-16 05:30:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|8
1721107820000|2024-07-16 05:30:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721107830000|2024-07-16 05:30:30|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721107840000|2024-07-16 05:30:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721107860000|2024-07-16 05:31:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721107880000|2024-07-16 05:31:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721107890000|2024-07-16 05:31:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721107900000|2024-07-16 05:31:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721107920000|2024-07-16 05:32:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721107930000|2024-07-16 05:32:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721107950000|2024-07-16 05:32:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721107960000|2024-07-16 05:32:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721107970000|2024-07-16 05:32:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721107980000|2024-07-16 05:33:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|9
1721107990000|2024-07-16 05:33:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|9
1721108000000|2024-07-16 05:33:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|11
1721108010000|2024-07-16 05:33:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721108030000|2024-07-16 05:33:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721108040000|2024-07-16 05:34:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721108050000|2024-07-16 05:34:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1721108060000|2024-07-16 05:34:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721108110000|2024-07-16 05:35:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721108120000|2024-07-16 05:35:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721108150000|2024-07-16 05:35:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721108160000|2024-07-16 05:36:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721108170000|2024-07-16 05:36:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1721108180000|2024-07-16 05:36:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721108190000|2024-07-16 05:36:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721108210000|2024-07-16 05:36:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721108220000|2024-07-16 05:37:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|5
1721108230000|2024-07-16 05:37:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721108240000|2024-07-16 05:37:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721108250000|2024-07-16 05:37:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721108260000|2024-07-16 05:37:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721108270000|2024-07-16 05:37:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721108280000|2024-07-16 05:38:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|13
1721108290000|2024-07-16 05:38:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|10
1721108300000|2024-07-16 05:38:20|10.41|10.36|10.43|10.38|10.43|10.38|10.41|10.36|7
1721108310000|2024-07-16 05:38:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721108320000|2024-07-16 05:38:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721108340000|2024-07-16 05:39:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721108350000|2024-07-16 05:39:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721108360000|2024-07-16 05:39:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721108380000|2024-07-16 05:39:40|10.38|10.33|10.35|10.3|10.38|10.33|10.35|10.3|7
1721108390000|2024-07-16 05:39:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721108400000|2024-07-16 05:40:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1721108410000|2024-07-16 05:40:10|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|7
1721108420000|2024-07-16 05:40:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721108430000|2024-07-16 05:40:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721108450000|2024-07-16 05:40:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721108460000|2024-07-16 05:41:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721108470000|2024-07-16 05:41:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721108480000|2024-07-16 05:41:20|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|6
1721108490000|2024-07-16 05:41:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721108500000|2024-07-16 05:41:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721108510000|2024-07-16 05:41:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721108520000|2024-07-16 05:42:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721108550000|2024-07-16 05:42:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721108560000|2024-07-16 05:42:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1721108580000|2024-07-16 05:43:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721108590000|2024-07-16 05:43:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721108600000|2024-07-16 05:43:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721108610000|2024-07-16 05:43:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721108640000|2024-07-16 05:44:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721108650000|2024-07-16 05:44:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721108660000|2024-07-16 05:44:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721108680000|2024-07-16 05:44:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721108720000|2024-07-16 05:45:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|7
1721108730000|2024-07-16 05:45:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721108740000|2024-07-16 05:45:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|8
1721108750000|2024-07-16 05:45:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721108760000|2024-07-16 05:46:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721108790000|2024-07-16 05:46:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721108830000|2024-07-16 05:47:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721108870000|2024-07-16 05:47:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721108880000|2024-07-16 05:48:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721108890000|2024-07-16 05:48:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1721108900000|2024-07-16 05:48:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|7
1721108910000|2024-07-16 05:48:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|15
1721108920000|2024-07-16 05:48:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721108940000|2024-07-16 05:49:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|6
1721108970000|2024-07-16 05:49:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721108990000|2024-07-16 05:49:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721109020000|2024-07-16 05:50:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721109050000|2024-07-16 05:50:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721109060000|2024-07-16 05:51:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721109070000|2024-07-16 05:51:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721109110000|2024-07-16 05:51:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721109120000|2024-07-16 05:52:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721109130000|2024-07-16 05:52:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721109140000|2024-07-16 05:52:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721109150000|2024-07-16 05:52:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721109160000|2024-07-16 05:52:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|7
1721109170000|2024-07-16 05:52:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721109180000|2024-07-16 05:53:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721109190000|2024-07-16 05:53:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721109200000|2024-07-16 05:53:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721109210000|2024-07-16 05:53:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|8
1721109220000|2024-07-16 05:53:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721109230000|2024-07-16 05:53:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721109240000|2024-07-16 05:54:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721109250000|2024-07-16 05:54:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721109260000|2024-07-16 05:54:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721109270000|2024-07-16 05:54:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721109280000|2024-07-16 05:54:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721109290000|2024-07-16 05:54:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721109310000|2024-07-16 05:55:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721109320000|2024-07-16 05:55:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721109330000|2024-07-16 05:55:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721109340000|2024-07-16 05:55:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721109350000|2024-07-16 05:55:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721109370000|2024-07-16 05:56:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721109380000|2024-07-16 05:56:20|10.32|10.27|10.3|10.25|10.33|10.28|10.3|10.25|5
1721109390000|2024-07-16 05:56:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721109430000|2024-07-16 05:57:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|7
1721109440000|2024-07-16 05:57:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721109450000|2024-07-16 05:57:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721109460000|2024-07-16 05:57:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721109470000|2024-07-16 05:57:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721109480000|2024-07-16 05:58:00|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|5
1721109490000|2024-07-16 05:58:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721109500000|2024-07-16 05:58:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1721109510000|2024-07-16 05:58:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|9
1721109520000|2024-07-16 05:58:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721109530000|2024-07-16 05:58:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721109540000|2024-07-16 05:59:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721109550000|2024-07-16 05:59:10|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|4
1721109580000|2024-07-16 05:59:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721109590000|2024-07-16 05:59:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721109600000|2024-07-16 06:00:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721109610000|2024-07-16 06:00:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721109620000|2024-07-16 06:00:20|10.35|10.3|10.37|10.32|10.37|10.32|10.35|10.3|3
1721109640000|2024-07-16 06:00:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721109660000|2024-07-16 06:01:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721109670000|2024-07-16 06:01:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721109680000|2024-07-16 06:01:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721109700000|2024-07-16 06:01:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721109710000|2024-07-16 06:01:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721109720000|2024-07-16 06:02:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|10
1721109730000|2024-07-16 06:02:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721109740000|2024-07-16 06:02:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721109750000|2024-07-16 06:02:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721109760000|2024-07-16 06:02:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721109770000|2024-07-16 06:02:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721109780000|2024-07-16 06:03:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721109790000|2024-07-16 06:03:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721109820000|2024-07-16 06:03:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721109830000|2024-07-16 06:03:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721109850000|2024-07-16 06:04:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721109870000|2024-07-16 06:04:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721109910000|2024-07-16 06:05:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|6
1721109920000|2024-07-16 06:05:20|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721109940000|2024-07-16 06:05:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1721109950000|2024-07-16 06:05:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1721109990000|2024-07-16 06:06:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721110000000|2024-07-16 06:06:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721110010000|2024-07-16 06:06:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721110020000|2024-07-16 06:07:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721110030000|2024-07-16 06:07:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|10
1721110040000|2024-07-16 06:07:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721110090000|2024-07-16 06:08:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721110150000|2024-07-16 06:09:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721110170000|2024-07-16 06:09:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|8
1721110180000|2024-07-16 06:09:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721110190000|2024-07-16 06:09:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721110200000|2024-07-16 06:10:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721110230000|2024-07-16 06:10:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721110240000|2024-07-16 06:10:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721110250000|2024-07-16 06:10:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721110260000|2024-07-16 06:11:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721110330000|2024-07-16 06:12:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|11
1721110370000|2024-07-16 06:12:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721110390000|2024-07-16 06:13:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721110400000|2024-07-16 06:13:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721110410000|2024-07-16 06:13:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721110430000|2024-07-16 06:13:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721110450000|2024-07-16 06:14:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721110460000|2024-07-16 06:14:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721110470000|2024-07-16 06:14:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721110500000|2024-07-16 06:15:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721110520000|2024-07-16 06:15:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721110530000|2024-07-16 06:15:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721110550000|2024-07-16 06:15:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1721110560000|2024-07-16 06:16:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721110570000|2024-07-16 06:16:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721110580000|2024-07-16 06:16:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721110590000|2024-07-16 06:16:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721110620000|2024-07-16 06:17:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1721110630000|2024-07-16 06:17:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|12
1721110640000|2024-07-16 06:17:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721110650000|2024-07-16 06:17:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721110660000|2024-07-16 06:17:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721110680000|2024-07-16 06:18:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721110690000|2024-07-16 06:18:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721110730000|2024-07-16 06:18:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721110750000|2024-07-16 06:19:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721110760000|2024-07-16 06:19:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721110770000|2024-07-16 06:19:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|7
1721110780000|2024-07-16 06:19:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721110790000|2024-07-16 06:19:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721110840000|2024-07-16 06:20:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|14
1721110850000|2024-07-16 06:20:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721110880000|2024-07-16 06:21:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721110890000|2024-07-16 06:21:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721110900000|2024-07-16 06:21:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721110920000|2024-07-16 06:22:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721110930000|2024-07-16 06:22:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721110950000|2024-07-16 06:22:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721110960000|2024-07-16 06:22:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721110980000|2024-07-16 06:23:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721110990000|2024-07-16 06:23:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721111020000|2024-07-16 06:23:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721111030000|2024-07-16 06:23:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|6
1721111040000|2024-07-16 06:24:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721111080000|2024-07-16 06:24:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721111090000|2024-07-16 06:24:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721111100000|2024-07-16 06:25:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|10
1721111110000|2024-07-16 06:25:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721111120000|2024-07-16 06:25:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|8
1721111130000|2024-07-16 06:25:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|13
1721111140000|2024-07-16 06:25:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721111170000|2024-07-16 06:26:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721111230000|2024-07-16 06:27:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721111240000|2024-07-16 06:27:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721111250000|2024-07-16 06:27:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721111350000|2024-07-16 06:29:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721111370000|2024-07-16 06:29:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721111390000|2024-07-16 06:29:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721111410000|2024-07-16 06:30:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721111420000|2024-07-16 06:30:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721111430000|2024-07-16 06:30:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|9
1721111440000|2024-07-16 06:30:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721111450000|2024-07-16 06:30:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721111460000|2024-07-16 06:31:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|6
1721111470000|2024-07-16 06:31:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|7
1721111490000|2024-07-16 06:31:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721111510000|2024-07-16 06:31:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721111520000|2024-07-16 06:32:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721111530000|2024-07-16 06:32:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721111540000|2024-07-16 06:32:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721111550000|2024-07-16 06:32:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721111560000|2024-07-16 06:32:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721111590000|2024-07-16 06:33:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1721111600000|2024-07-16 06:33:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721111610000|2024-07-16 06:33:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721111630000|2024-07-16 06:33:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721111640000|2024-07-16 06:34:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1721111650000|2024-07-16 06:34:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721111670000|2024-07-16 06:34:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721111680000|2024-07-16 06:34:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721111700000|2024-07-16 06:35:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721111710000|2024-07-16 06:35:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|10
1721111740000|2024-07-16 06:35:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721111790000|2024-07-16 06:36:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721111800000|2024-07-16 06:36:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721111810000|2024-07-16 06:36:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721111830000|2024-07-16 06:37:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1721111840000|2024-07-16 06:37:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721111870000|2024-07-16 06:37:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721111880000|2024-07-16 06:38:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721111890000|2024-07-16 06:38:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721111900000|2024-07-16 06:38:20|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|9
1721111910000|2024-07-16 06:38:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|7
1721111920000|2024-07-16 06:38:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721111950000|2024-07-16 06:39:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721111970000|2024-07-16 06:39:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721111980000|2024-07-16 06:39:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721112010000|2024-07-16 06:40:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721112030000|2024-07-16 06:40:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721112040000|2024-07-16 06:40:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721112050000|2024-07-16 06:40:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721112060000|2024-07-16 06:41:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|9
1721112080000|2024-07-16 06:41:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721112130000|2024-07-16 06:42:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721112140000|2024-07-16 06:42:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721112150000|2024-07-16 06:42:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721112160000|2024-07-16 06:42:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721112180000|2024-07-16 06:43:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721112190000|2024-07-16 06:43:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721112200000|2024-07-16 06:43:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721112210000|2024-07-16 06:43:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|9
1721112220000|2024-07-16 06:43:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721112230000|2024-07-16 06:43:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721112240000|2024-07-16 06:44:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721112250000|2024-07-16 06:44:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721112270000|2024-07-16 06:44:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1721112300000|2024-07-16 06:45:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721112310000|2024-07-16 06:45:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721112320000|2024-07-16 06:45:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721112330000|2024-07-16 06:45:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|10
1721112340000|2024-07-16 06:45:40|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721112350000|2024-07-16 06:45:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721112360000|2024-07-16 06:46:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721112370000|2024-07-16 06:46:10|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1721112380000|2024-07-16 06:46:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1721112390000|2024-07-16 06:46:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1721112400000|2024-07-16 06:46:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721112410000|2024-07-16 06:46:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721112420000|2024-07-16 06:47:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|9
1721112430000|2024-07-16 06:47:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721112440000|2024-07-16 06:47:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721112450000|2024-07-16 06:47:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721112460000|2024-07-16 06:47:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721112470000|2024-07-16 06:47:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721112490000|2024-07-16 06:48:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1721112500000|2024-07-16 06:48:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721112520000|2024-07-16 06:48:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721112550000|2024-07-16 06:49:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721112560000|2024-07-16 06:49:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721112570000|2024-07-16 06:49:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721112580000|2024-07-16 06:49:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721112590000|2024-07-16 06:49:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721112600000|2024-07-16 06:50:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721112610000|2024-07-16 06:50:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721112620000|2024-07-16 06:50:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721112640000|2024-07-16 06:50:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721112650000|2024-07-16 06:50:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721112660000|2024-07-16 06:51:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|10
1721112670000|2024-07-16 06:51:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721112680000|2024-07-16 06:51:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721112690000|2024-07-16 06:51:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721112730000|2024-07-16 06:52:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721112750000|2024-07-16 06:52:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721112790000|2024-07-16 06:53:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721112800000|2024-07-16 06:53:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721112830000|2024-07-16 06:53:50|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721112860000|2024-07-16 06:54:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721112870000|2024-07-16 06:54:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721112880000|2024-07-16 06:54:40|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|4
1721112890000|2024-07-16 06:54:50|10.26|10.21|10.23|10.18|10.26|10.21|10.23|10.18|5
1721112900000|2024-07-16 06:55:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|4
1721112910000|2024-07-16 06:55:10|10.26|10.21|10.24|10.19|10.27|10.22|10.24|10.19|7
1721112920000|2024-07-16 06:55:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721112930000|2024-07-16 06:55:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|9
1721112940000|2024-07-16 06:55:40|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|9
1721112950000|2024-07-16 06:55:50|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|9
1721112960000|2024-07-16 06:56:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721112970000|2024-07-16 06:56:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|9
1721112980000|2024-07-16 06:56:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721112990000|2024-07-16 06:56:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721113000000|2024-07-16 06:56:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721113010000|2024-07-16 06:56:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721113020000|2024-07-16 06:57:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1721113040000|2024-07-16 06:57:20|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|3
1721113050000|2024-07-16 06:57:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721113060000|2024-07-16 06:57:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721113070000|2024-07-16 06:57:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721113080000|2024-07-16 06:58:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|11
1721113090000|2024-07-16 06:58:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721113100000|2024-07-16 06:58:20|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|4
1721113110000|2024-07-16 06:58:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721113120000|2024-07-16 06:58:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721113130000|2024-07-16 06:58:50|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|5
1721113150000|2024-07-16 06:59:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721113160000|2024-07-16 06:59:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1721113170000|2024-07-16 06:59:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721113180000|2024-07-16 06:59:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721113190000|2024-07-16 06:59:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|8
1721113200000|2024-07-16 07:00:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721113210000|2024-07-16 07:00:10|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|6
1721113220000|2024-07-16 07:00:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721113230000|2024-07-16 07:00:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721113240000|2024-07-16 07:00:40|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|8
1721113250000|2024-07-16 07:00:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1721113260000|2024-07-16 07:01:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721113270000|2024-07-16 07:01:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|10
1721113280000|2024-07-16 07:01:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721113290000|2024-07-16 07:01:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721113300000|2024-07-16 07:01:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721113310000|2024-07-16 07:01:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|8
1721113320000|2024-07-16 07:02:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721113330000|2024-07-16 07:02:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721113340000|2024-07-16 07:02:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721113350000|2024-07-16 07:02:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721113360000|2024-07-16 07:02:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721113380000|2024-07-16 07:03:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721113400000|2024-07-16 07:03:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721113420000|2024-07-16 07:03:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721113430000|2024-07-16 07:03:50|10.29|10.24|10.3|10.25|10.31|10.26|10.29|10.24|4
1721113440000|2024-07-16 07:04:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1721113450000|2024-07-16 07:04:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721113460000|2024-07-16 07:04:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721113490000|2024-07-16 07:04:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721113500000|2024-07-16 07:05:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721113520000|2024-07-16 07:05:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721113530000|2024-07-16 07:05:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721113540000|2024-07-16 07:05:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721113550000|2024-07-16 07:05:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721113560000|2024-07-16 07:06:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721113570000|2024-07-16 07:06:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721113590000|2024-07-16 07:06:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721113600000|2024-07-16 07:06:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|7
1721113610000|2024-07-16 07:06:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|9
1721113630000|2024-07-16 07:07:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721113700000|2024-07-16 07:08:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721113710000|2024-07-16 07:08:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|8
1721113720000|2024-07-16 07:08:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|10
1721113740000|2024-07-16 07:09:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721113760000|2024-07-16 07:09:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721113770000|2024-07-16 07:09:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|8
1721113780000|2024-07-16 07:09:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721113790000|2024-07-16 07:09:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1721113800000|2024-07-16 07:10:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721113810000|2024-07-16 07:10:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721113820000|2024-07-16 07:10:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1721113830000|2024-07-16 07:10:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721113850000|2024-07-16 07:10:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721113920000|2024-07-16 07:12:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721113930000|2024-07-16 07:12:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1721113940000|2024-07-16 07:12:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721113980000|2024-07-16 07:13:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1721114010000|2024-07-16 07:13:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721114030000|2024-07-16 07:13:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721114040000|2024-07-16 07:14:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721114050000|2024-07-16 07:14:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721114080000|2024-07-16 07:14:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721114090000|2024-07-16 07:14:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721114110000|2024-07-16 07:15:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721114140000|2024-07-16 07:15:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721114150000|2024-07-16 07:15:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721114160000|2024-07-16 07:16:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721114170000|2024-07-16 07:16:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721114180000|2024-07-16 07:16:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721114190000|2024-07-16 07:16:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721114200000|2024-07-16 07:16:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|10
1721114220000|2024-07-16 07:17:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721114260000|2024-07-16 07:17:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721114280000|2024-07-16 07:18:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721114320000|2024-07-16 07:18:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721114350000|2024-07-16 07:19:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721114360000|2024-07-16 07:19:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721114380000|2024-07-16 07:19:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721114420000|2024-07-16 07:20:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721114430000|2024-07-16 07:20:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721114440000|2024-07-16 07:20:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721114480000|2024-07-16 07:21:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721114490000|2024-07-16 07:21:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721114500000|2024-07-16 07:21:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|11
1721114510000|2024-07-16 07:21:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721114530000|2024-07-16 07:22:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721114540000|2024-07-16 07:22:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721114550000|2024-07-16 07:22:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721114570000|2024-07-16 07:22:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721114580000|2024-07-16 07:23:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721114590000|2024-07-16 07:23:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721114600000|2024-07-16 07:23:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721114620000|2024-07-16 07:23:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721114630000|2024-07-16 07:23:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721114640000|2024-07-16 07:24:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721114690000|2024-07-16 07:24:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1721114700000|2024-07-16 07:25:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721114710000|2024-07-16 07:25:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721114720000|2024-07-16 07:25:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1721114730000|2024-07-16 07:25:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721114740000|2024-07-16 07:25:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721114750000|2024-07-16 07:25:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721114760000|2024-07-16 07:26:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721114770000|2024-07-16 07:26:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721114780000|2024-07-16 07:26:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721114790000|2024-07-16 07:26:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721114810000|2024-07-16 07:26:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721114830000|2024-07-16 07:27:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721114840000|2024-07-16 07:27:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721114860000|2024-07-16 07:27:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1721114870000|2024-07-16 07:27:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721114880000|2024-07-16 07:28:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721114890000|2024-07-16 07:28:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721114900000|2024-07-16 07:28:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721114910000|2024-07-16 07:28:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721114940000|2024-07-16 07:29:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721114950000|2024-07-16 07:29:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721114960000|2024-07-16 07:29:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721114970000|2024-07-16 07:29:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721114980000|2024-07-16 07:29:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721115000000|2024-07-16 07:30:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721115030000|2024-07-16 07:30:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|9
1721115060000|2024-07-16 07:31:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721115070000|2024-07-16 07:31:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721115090000|2024-07-16 07:31:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721115160000|2024-07-16 07:32:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721115190000|2024-07-16 07:33:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721115200000|2024-07-16 07:33:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721115210000|2024-07-16 07:33:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721115220000|2024-07-16 07:33:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721115230000|2024-07-16 07:33:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721115240000|2024-07-16 07:34:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721115250000|2024-07-16 07:34:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721115300000|2024-07-16 07:35:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|9
1721115310000|2024-07-16 07:35:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721115320000|2024-07-16 07:35:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721115340000|2024-07-16 07:35:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|10
1721115350000|2024-07-16 07:35:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|11
1721115360000|2024-07-16 07:36:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721115380000|2024-07-16 07:36:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721115390000|2024-07-16 07:36:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1721115420000|2024-07-16 07:37:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721115440000|2024-07-16 07:37:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721115450000|2024-07-16 07:37:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721115480000|2024-07-16 07:38:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|4
1721115540000|2024-07-16 07:39:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721115550000|2024-07-16 07:39:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721115560000|2024-07-16 07:39:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721115570000|2024-07-16 07:39:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721115580000|2024-07-16 07:39:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721115590000|2024-07-16 07:39:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721115610000|2024-07-16 07:40:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1721115620000|2024-07-16 07:40:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721115630000|2024-07-16 07:40:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721115650000|2024-07-16 07:40:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721115660000|2024-07-16 07:41:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721115670000|2024-07-16 07:41:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721115700000|2024-07-16 07:41:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721115720000|2024-07-16 07:42:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721115730000|2024-07-16 07:42:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721115740000|2024-07-16 07:42:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721115750000|2024-07-16 07:42:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721115840000|2024-07-16 07:44:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721115870000|2024-07-16 07:44:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721115910000|2024-07-16 07:45:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721115930000|2024-07-16 07:45:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721115950000|2024-07-16 07:45:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|13
1721116010000|2024-07-16 07:46:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721116020000|2024-07-16 07:47:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721116030000|2024-07-16 07:47:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721116040000|2024-07-16 07:47:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721116050000|2024-07-16 07:47:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|8
1721116060000|2024-07-16 07:47:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|8
1721116070000|2024-07-16 07:47:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721116080000|2024-07-16 07:48:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721116090000|2024-07-16 07:48:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721116120000|2024-07-16 07:48:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721116140000|2024-07-16 07:49:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|8
1721116180000|2024-07-16 07:49:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721116200000|2024-07-16 07:50:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721116210000|2024-07-16 07:50:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|10
1721116220000|2024-07-16 07:50:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721116240000|2024-07-16 07:50:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721116250000|2024-07-16 07:50:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1721116260000|2024-07-16 07:51:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721116270000|2024-07-16 07:51:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721116280000|2024-07-16 07:51:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1721116320000|2024-07-16 07:52:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721116330000|2024-07-16 07:52:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721116340000|2024-07-16 07:52:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1721116350000|2024-07-16 07:52:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721116380000|2024-07-16 07:53:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721116400000|2024-07-16 07:53:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721116440000|2024-07-16 07:54:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721116450000|2024-07-16 07:54:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1721116460000|2024-07-16 07:54:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721116470000|2024-07-16 07:54:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721116480000|2024-07-16 07:54:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|9
1721116490000|2024-07-16 07:54:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721116520000|2024-07-16 07:55:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721116530000|2024-07-16 07:55:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721116540000|2024-07-16 07:55:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721116550000|2024-07-16 07:55:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721116560000|2024-07-16 07:56:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721116570000|2024-07-16 07:56:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721116580000|2024-07-16 07:56:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721116590000|2024-07-16 07:56:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721116600000|2024-07-16 07:56:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721116610000|2024-07-16 07:56:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721116630000|2024-07-16 07:57:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721116640000|2024-07-16 07:57:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721116650000|2024-07-16 07:57:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721116660000|2024-07-16 07:57:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721116730000|2024-07-16 07:58:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721116750000|2024-07-16 07:59:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721116760000|2024-07-16 07:59:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1721116770000|2024-07-16 07:59:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721116820000|2024-07-16 08:00:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721116830000|2024-07-16 08:00:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1721116840000|2024-07-16 08:00:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721116850000|2024-07-16 08:00:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721116860000|2024-07-16 08:01:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721116870000|2024-07-16 08:01:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1721116890000|2024-07-16 08:01:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721116900000|2024-07-16 08:01:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721116910000|2024-07-16 08:01:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721116940000|2024-07-16 08:02:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721116950000|2024-07-16 08:02:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721116960000|2024-07-16 08:02:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1721116990000|2024-07-16 08:03:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721117000000|2024-07-16 08:03:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721117020000|2024-07-16 08:03:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721117030000|2024-07-16 08:03:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1721117050000|2024-07-16 08:04:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721117070000|2024-07-16 08:04:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721117080000|2024-07-16 08:04:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721117090000|2024-07-16 08:04:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721117100000|2024-07-16 08:05:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721117110000|2024-07-16 08:05:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721117120000|2024-07-16 08:05:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721117170000|2024-07-16 08:06:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721117200000|2024-07-16 08:06:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721117210000|2024-07-16 08:06:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721117230000|2024-07-16 08:07:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1721117240000|2024-07-16 08:07:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721117300000|2024-07-16 08:08:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721117310000|2024-07-16 08:08:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721117330000|2024-07-16 08:08:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|8
1721117340000|2024-07-16 08:09:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721117350000|2024-07-16 08:09:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721117360000|2024-07-16 08:09:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721117370000|2024-07-16 08:09:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721117390000|2024-07-16 08:09:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721117420000|2024-07-16 08:10:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721117450000|2024-07-16 08:10:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721117470000|2024-07-16 08:11:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721117480000|2024-07-16 08:11:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721117520000|2024-07-16 08:12:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721117530000|2024-07-16 08:12:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721117610000|2024-07-16 08:13:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721117620000|2024-07-16 08:13:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721117630000|2024-07-16 08:13:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721117690000|2024-07-16 08:14:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1721117710000|2024-07-16 08:15:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721117720000|2024-07-16 08:15:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721117750000|2024-07-16 08:15:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721117780000|2024-07-16 08:16:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721117790000|2024-07-16 08:16:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721117800000|2024-07-16 08:16:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721117810000|2024-07-16 08:16:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721117820000|2024-07-16 08:17:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721117830000|2024-07-16 08:17:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721117850000|2024-07-16 08:17:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|9
1721117860000|2024-07-16 08:17:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721117870000|2024-07-16 08:17:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721117890000|2024-07-16 08:18:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|11
1721117900000|2024-07-16 08:18:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721117910000|2024-07-16 08:18:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721117920000|2024-07-16 08:18:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1721117940000|2024-07-16 08:19:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1721117950000|2024-07-16 08:19:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721117960000|2024-07-16 08:19:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721117970000|2024-07-16 08:19:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721117990000|2024-07-16 08:19:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721118010000|2024-07-16 08:20:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721118020000|2024-07-16 08:20:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1721118030000|2024-07-16 08:20:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1721118040000|2024-07-16 08:20:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721118090000|2024-07-16 08:21:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1721118100000|2024-07-16 08:21:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721118110000|2024-07-16 08:21:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721118120000|2024-07-16 08:22:00|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|4
1721118150000|2024-07-16 08:22:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721118160000|2024-07-16 08:22:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1721118170000|2024-07-16 08:22:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1721118180000|2024-07-16 08:23:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721118190000|2024-07-16 08:23:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1721118200000|2024-07-16 08:23:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721118220000|2024-07-16 08:23:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721118230000|2024-07-16 08:23:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|8
1721118240000|2024-07-16 08:24:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721118260000|2024-07-16 08:24:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721118300000|2024-07-16 08:25:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721118310000|2024-07-16 08:25:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721118370000|2024-07-16 08:26:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721118390000|2024-07-16 08:26:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721118400000|2024-07-16 08:26:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1721118410000|2024-07-16 08:26:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721118420000|2024-07-16 08:27:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721118430000|2024-07-16 08:27:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721118440000|2024-07-16 08:27:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721118470000|2024-07-16 08:27:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721118480000|2024-07-16 08:28:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721118490000|2024-07-16 08:28:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721118530000|2024-07-16 08:28:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721118540000|2024-07-16 08:29:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721118600000|2024-07-16 08:30:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721118630000|2024-07-16 08:30:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721118640000|2024-07-16 08:30:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721118650000|2024-07-16 08:30:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|9
1721118660000|2024-07-16 08:31:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721118670000|2024-07-16 08:31:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1721118690000|2024-07-16 08:31:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1721118700000|2024-07-16 08:31:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721118710000|2024-07-16 08:31:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721118720000|2024-07-16 08:32:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721118730000|2024-07-16 08:32:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1721118740000|2024-07-16 08:32:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721118760000|2024-07-16 08:32:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721118800000|2024-07-16 08:33:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721118810000|2024-07-16 08:33:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721118820000|2024-07-16 08:33:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721118830000|2024-07-16 08:33:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1721118840000|2024-07-16 08:34:00|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|3
1721118850000|2024-07-16 08:34:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1721118860000|2024-07-16 08:34:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721118870000|2024-07-16 08:34:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721118900000|2024-07-16 08:35:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721118930000|2024-07-16 08:35:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1721118940000|2024-07-16 08:35:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721118950000|2024-07-16 08:35:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721118960000|2024-07-16 08:36:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|4
1721118970000|2024-07-16 08:36:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721118990000|2024-07-16 08:36:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721119020000|2024-07-16 08:37:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721119030000|2024-07-16 08:37:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721119050000|2024-07-16 08:37:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|11
1721119060000|2024-07-16 08:37:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721119070000|2024-07-16 08:37:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721119110000|2024-07-16 08:38:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721119140000|2024-07-16 08:39:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721119210000|2024-07-16 08:40:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721119220000|2024-07-16 08:40:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1721119230000|2024-07-16 08:40:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1721119260000|2024-07-16 08:41:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1721119270000|2024-07-16 08:41:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1721119280000|2024-07-16 08:41:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721119320000|2024-07-16 08:42:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721119360000|2024-07-16 08:42:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721119370000|2024-07-16 08:42:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1721119380000|2024-07-16 08:43:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1721119390000|2024-07-16 08:43:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721119420000|2024-07-16 08:43:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721119440000|2024-07-16 08:44:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1721119450000|2024-07-16 08:44:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721119460000|2024-07-16 08:44:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721119470000|2024-07-16 08:44:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721119480000|2024-07-16 08:44:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1721119520000|2024-07-16 08:45:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721119590000|2024-07-16 08:46:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721119610000|2024-07-16 08:46:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721119620000|2024-07-16 08:47:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721119630000|2024-07-16 08:47:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721119650000|2024-07-16 08:47:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721119690000|2024-07-16 08:48:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721119700000|2024-07-16 08:48:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721119710000|2024-07-16 08:48:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721119720000|2024-07-16 08:48:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721119870000|2024-07-16 08:51:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721119880000|2024-07-16 08:51:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721119890000|2024-07-16 08:51:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721119900000|2024-07-16 08:51:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1721119910000|2024-07-16 08:51:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721119920000|2024-07-16 08:52:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721119950000|2024-07-16 08:52:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721119960000|2024-07-16 08:52:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721119980000|2024-07-16 08:53:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721119990000|2024-07-16 08:53:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721120000000|2024-07-16 08:53:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721120010000|2024-07-16 08:53:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721120020000|2024-07-16 08:53:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721120080000|2024-07-16 08:54:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721120110000|2024-07-16 08:55:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721120120000|2024-07-16 08:55:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721120170000|2024-07-16 08:56:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721120180000|2024-07-16 08:56:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1721120240000|2024-07-16 08:57:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721120270000|2024-07-16 08:57:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721120290000|2024-07-16 08:58:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1721120350000|2024-07-16 08:59:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721120360000|2024-07-16 08:59:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|11
1721120370000|2024-07-16 08:59:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721120450000|2024-07-16 09:00:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721120470000|2024-07-16 09:01:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721120480000|2024-07-16 09:01:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721120490000|2024-07-16 09:01:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721120510000|2024-07-16 09:01:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721120520000|2024-07-16 09:02:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721120530000|2024-07-16 09:02:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721120570000|2024-07-16 09:02:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721120580000|2024-07-16 09:03:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721120600000|2024-07-16 09:03:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|9
1721120610000|2024-07-16 09:03:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1721120670000|2024-07-16 09:04:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721120680000|2024-07-16 09:04:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1721120690000|2024-07-16 09:04:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721120740000|2024-07-16 09:05:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721120750000|2024-07-16 09:05:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721120790000|2024-07-16 09:06:30|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|3
1721120860000|2024-07-16 09:07:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721120890000|2024-07-16 09:08:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721120910000|2024-07-16 09:08:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721120920000|2024-07-16 09:08:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721120930000|2024-07-16 09:08:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721120950000|2024-07-16 09:09:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721120960000|2024-07-16 09:09:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721121010000|2024-07-16 09:10:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721121040000|2024-07-16 09:10:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721121070000|2024-07-16 09:11:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721121080000|2024-07-16 09:11:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721121090000|2024-07-16 09:11:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721121200000|2024-07-16 09:13:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721121210000|2024-07-16 09:13:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721121250000|2024-07-16 09:14:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721121260000|2024-07-16 09:14:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721121270000|2024-07-16 09:14:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721121280000|2024-07-16 09:14:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721121290000|2024-07-16 09:14:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|8
1721121300000|2024-07-16 09:15:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721121330000|2024-07-16 09:15:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721121360000|2024-07-16 09:16:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721121370000|2024-07-16 09:16:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721121380000|2024-07-16 09:16:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1721121390000|2024-07-16 09:16:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721121430000|2024-07-16 09:17:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721121450000|2024-07-16 09:17:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721121460000|2024-07-16 09:17:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721121470000|2024-07-16 09:17:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721121480000|2024-07-16 09:18:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721121490000|2024-07-16 09:18:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721121500000|2024-07-16 09:18:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721121510000|2024-07-16 09:18:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721121540000|2024-07-16 09:19:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|7
1721121550000|2024-07-16 09:19:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721121560000|2024-07-16 09:19:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721121570000|2024-07-16 09:19:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721121590000|2024-07-16 09:19:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721121630000|2024-07-16 09:20:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721121640000|2024-07-16 09:20:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721121700000|2024-07-16 09:21:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721121710000|2024-07-16 09:21:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721121720000|2024-07-16 09:22:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|10
1721121740000|2024-07-16 09:22:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721121750000|2024-07-16 09:22:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721121810000|2024-07-16 09:23:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721121820000|2024-07-16 09:23:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|8
1721121860000|2024-07-16 09:24:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721121910000|2024-07-16 09:25:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721121920000|2024-07-16 09:25:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721121930000|2024-07-16 09:25:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721121980000|2024-07-16 09:26:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721122050000|2024-07-16 09:27:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721122060000|2024-07-16 09:27:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721122070000|2024-07-16 09:27:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721122080000|2024-07-16 09:28:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721122090000|2024-07-16 09:28:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721122120000|2024-07-16 09:28:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721122130000|2024-07-16 09:28:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721122170000|2024-07-16 09:29:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721122190000|2024-07-16 09:29:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721122200000|2024-07-16 09:30:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721122230000|2024-07-16 09:30:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721122280000|2024-07-16 09:31:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721122300000|2024-07-16 09:31:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|8
1721122340000|2024-07-16 09:32:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721122350000|2024-07-16 09:32:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721122390000|2024-07-16 09:33:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721122430000|2024-07-16 09:33:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721122490000|2024-07-16 09:34:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721122530000|2024-07-16 09:35:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721122540000|2024-07-16 09:35:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721122570000|2024-07-16 09:36:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721122580000|2024-07-16 09:36:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|8
1721122630000|2024-07-16 09:37:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721122710000|2024-07-16 09:38:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721122740000|2024-07-16 09:39:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|10
1721122760000|2024-07-16 09:39:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721122790000|2024-07-16 09:39:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721122840000|2024-07-16 09:40:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721122850000|2024-07-16 09:40:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721122900000|2024-07-16 09:41:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721122980000|2024-07-16 09:43:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721122990000|2024-07-16 09:43:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721123000000|2024-07-16 09:43:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721123100000|2024-07-16 09:45:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721123110000|2024-07-16 09:45:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721123120000|2024-07-16 09:45:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721123140000|2024-07-16 09:45:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|9
1721123150000|2024-07-16 09:45:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721123160000|2024-07-16 09:46:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721123170000|2024-07-16 09:46:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721123200000|2024-07-16 09:46:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721123210000|2024-07-16 09:46:50|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721123220000|2024-07-16 09:47:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721123250000|2024-07-16 09:47:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|9
1721123270000|2024-07-16 09:47:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721123320000|2024-07-16 09:48:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721123330000|2024-07-16 09:48:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|13
1721123340000|2024-07-16 09:49:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721123360000|2024-07-16 09:49:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721123370000|2024-07-16 09:49:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721123400000|2024-07-16 09:50:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721123410000|2024-07-16 09:50:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|8
1721123430000|2024-07-16 09:50:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721123500000|2024-07-16 09:51:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721123530000|2024-07-16 09:52:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721123540000|2024-07-16 09:52:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1721123550000|2024-07-16 09:52:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721123740000|2024-07-16 09:55:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721123760000|2024-07-16 09:56:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721123780000|2024-07-16 09:56:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721123850000|2024-07-16 09:57:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721124060000|2024-07-16 10:01:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721124100000|2024-07-16 10:01:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721124110000|2024-07-16 10:01:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721124120000|2024-07-16 10:02:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721124130000|2024-07-16 10:02:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721124140000|2024-07-16 10:02:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721124150000|2024-07-16 10:02:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721124230000|2024-07-16 10:03:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721124240000|2024-07-16 10:04:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721124260000|2024-07-16 10:04:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721124300000|2024-07-16 10:05:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721124310000|2024-07-16 10:05:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721124330000|2024-07-16 10:05:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1721124410000|2024-07-16 10:06:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721124420000|2024-07-16 10:07:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721124430000|2024-07-16 10:07:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721124440000|2024-07-16 10:07:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721124450000|2024-07-16 10:07:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721124510000|2024-07-16 10:08:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721124650000|2024-07-16 10:10:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721124660000|2024-07-16 10:11:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721124670000|2024-07-16 10:11:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721124680000|2024-07-16 10:11:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1721124690000|2024-07-16 10:11:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721124700000|2024-07-16 10:11:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721124710000|2024-07-16 10:11:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721124720000|2024-07-16 10:12:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721124730000|2024-07-16 10:12:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721124850000|2024-07-16 10:14:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721124870000|2024-07-16 10:14:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721124880000|2024-07-16 10:14:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721124890000|2024-07-16 10:14:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721124920000|2024-07-16 10:15:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721124950000|2024-07-16 10:15:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721124970000|2024-07-16 10:16:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721124980000|2024-07-16 10:16:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721125050000|2024-07-16 10:17:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721125080000|2024-07-16 10:18:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721125190000|2024-07-16 10:19:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721125220000|2024-07-16 10:20:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721125230000|2024-07-16 10:20:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|10
1721125240000|2024-07-16 10:20:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|8
1721125250000|2024-07-16 10:20:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721125270000|2024-07-16 10:21:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721125420000|2024-07-16 10:23:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721125430000|2024-07-16 10:23:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721125530000|2024-07-16 10:25:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1721125540000|2024-07-16 10:25:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721125560000|2024-07-16 10:26:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|10
1721125570000|2024-07-16 10:26:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1721125710000|2024-07-16 10:28:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721125770000|2024-07-16 10:29:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721125800000|2024-07-16 10:30:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721125820000|2024-07-16 10:30:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721125850000|2024-07-16 10:30:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1721125860000|2024-07-16 10:31:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721125870000|2024-07-16 10:31:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721125890000|2024-07-16 10:31:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721125900000|2024-07-16 10:31:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721125910000|2024-07-16 10:31:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721125920000|2024-07-16 10:32:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721125940000|2024-07-16 10:32:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721125950000|2024-07-16 10:32:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721126030000|2024-07-16 10:33:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721126040000|2024-07-16 10:34:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|7
1721126050000|2024-07-16 10:34:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721126060000|2024-07-16 10:34:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|8
1721126070000|2024-07-16 10:34:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721126100000|2024-07-16 10:35:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721126110000|2024-07-16 10:35:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721126130000|2024-07-16 10:35:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721126270000|2024-07-16 10:37:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721126280000|2024-07-16 10:38:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721126290000|2024-07-16 10:38:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721126300000|2024-07-16 10:38:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721126380000|2024-07-16 10:39:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721126390000|2024-07-16 10:39:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721126410000|2024-07-16 10:40:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721126450000|2024-07-16 10:40:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721126470000|2024-07-16 10:41:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721126500000|2024-07-16 10:41:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721126530000|2024-07-16 10:42:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721126660000|2024-07-16 10:44:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721126700000|2024-07-16 10:45:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721126730000|2024-07-16 10:45:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721126740000|2024-07-16 10:45:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721126750000|2024-07-16 10:45:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721126760000|2024-07-16 10:46:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721126770000|2024-07-16 10:46:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721126780000|2024-07-16 10:46:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|10
1721126810000|2024-07-16 10:46:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721126850000|2024-07-16 10:47:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721126860000|2024-07-16 10:47:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721126890000|2024-07-16 10:48:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721126930000|2024-07-16 10:48:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721126940000|2024-07-16 10:49:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|8
1721126950000|2024-07-16 10:49:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|11
1721126960000|2024-07-16 10:49:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721127020000|2024-07-16 10:50:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721127080000|2024-07-16 10:51:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721127090000|2024-07-16 10:51:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721127100000|2024-07-16 10:51:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721127150000|2024-07-16 10:52:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|11
1721127160000|2024-07-16 10:52:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721127170000|2024-07-16 10:52:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721127180000|2024-07-16 10:53:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721127200000|2024-07-16 10:53:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721127210000|2024-07-16 10:53:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721127220000|2024-07-16 10:53:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721127230000|2024-07-16 10:53:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721127240000|2024-07-16 10:54:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721127270000|2024-07-16 10:54:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721127280000|2024-07-16 10:54:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721127300000|2024-07-16 10:55:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721127310000|2024-07-16 10:55:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721127320000|2024-07-16 10:55:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721127360000|2024-07-16 10:56:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721127420000|2024-07-16 10:57:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721127430000|2024-07-16 10:57:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721127470000|2024-07-16 10:57:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721127480000|2024-07-16 10:58:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721127510000|2024-07-16 10:58:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721127520000|2024-07-16 10:58:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721127530000|2024-07-16 10:58:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721127540000|2024-07-16 10:59:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721127660000|2024-07-16 11:01:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721127670000|2024-07-16 11:01:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721127690000|2024-07-16 11:01:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721127710000|2024-07-16 11:01:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721127730000|2024-07-16 11:02:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721127800000|2024-07-16 11:03:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721127870000|2024-07-16 11:04:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721127880000|2024-07-16 11:04:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721127890000|2024-07-16 11:04:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721127900000|2024-07-16 11:05:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721127910000|2024-07-16 11:05:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721127920000|2024-07-16 11:05:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721127940000|2024-07-16 11:05:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721127970000|2024-07-16 11:06:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721127980000|2024-07-16 11:06:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721127990000|2024-07-16 11:06:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721128000000|2024-07-16 11:06:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721128010000|2024-07-16 11:06:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1721128030000|2024-07-16 11:07:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721128040000|2024-07-16 11:07:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721128050000|2024-07-16 11:07:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721128060000|2024-07-16 11:07:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|8
1721128070000|2024-07-16 11:07:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721128080000|2024-07-16 11:08:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|11
1721128100000|2024-07-16 11:08:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721128150000|2024-07-16 11:09:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721128170000|2024-07-16 11:09:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721128180000|2024-07-16 11:09:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721128210000|2024-07-16 11:10:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721128250000|2024-07-16 11:10:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721128280000|2024-07-16 11:11:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1721128290000|2024-07-16 11:11:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721128300000|2024-07-16 11:11:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721128340000|2024-07-16 11:12:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721128370000|2024-07-16 11:12:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721128520000|2024-07-16 11:15:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721128570000|2024-07-16 11:16:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721128630000|2024-07-16 11:17:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721128670000|2024-07-16 11:17:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721128680000|2024-07-16 11:18:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721128690000|2024-07-16 11:18:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721128710000|2024-07-16 11:18:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721128730000|2024-07-16 11:18:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721128800000|2024-07-16 11:20:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721128810000|2024-07-16 11:20:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721128820000|2024-07-16 11:20:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721128940000|2024-07-16 11:22:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721128950000|2024-07-16 11:22:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721128960000|2024-07-16 11:22:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721128970000|2024-07-16 11:22:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721128980000|2024-07-16 11:23:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721128990000|2024-07-16 11:23:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721129000000|2024-07-16 11:23:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721129100000|2024-07-16 11:25:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721129140000|2024-07-16 11:25:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721129180000|2024-07-16 11:26:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721129200000|2024-07-16 11:26:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721129210000|2024-07-16 11:26:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721129230000|2024-07-16 11:27:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721129240000|2024-07-16 11:27:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721129250000|2024-07-16 11:27:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721129260000|2024-07-16 11:27:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721129280000|2024-07-16 11:28:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721129300000|2024-07-16 11:28:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721129310000|2024-07-16 11:28:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721129350000|2024-07-16 11:29:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721129440000|2024-07-16 11:30:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721129500000|2024-07-16 11:31:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721129510000|2024-07-16 11:31:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721129550000|2024-07-16 11:32:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721129570000|2024-07-16 11:32:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1721129600000|2024-07-16 11:33:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721129640000|2024-07-16 11:34:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721129650000|2024-07-16 11:34:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721129700000|2024-07-16 11:35:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721129710000|2024-07-16 11:35:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721129740000|2024-07-16 11:35:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721129750000|2024-07-16 11:35:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721129770000|2024-07-16 11:36:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721129780000|2024-07-16 11:36:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721129830000|2024-07-16 11:37:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721129840000|2024-07-16 11:37:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721129880000|2024-07-16 11:38:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721129890000|2024-07-16 11:38:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721129970000|2024-07-16 11:39:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721130010000|2024-07-16 11:40:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721130030000|2024-07-16 11:40:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721130040000|2024-07-16 11:40:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721130050000|2024-07-16 11:40:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|12
1721130070000|2024-07-16 11:41:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721130100000|2024-07-16 11:41:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721130120000|2024-07-16 11:42:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721130140000|2024-07-16 11:42:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1721130170000|2024-07-16 11:42:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721130180000|2024-07-16 11:43:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721130250000|2024-07-16 11:44:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721130310000|2024-07-16 11:45:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721130320000|2024-07-16 11:45:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721130330000|2024-07-16 11:45:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721130340000|2024-07-16 11:45:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721130360000|2024-07-16 11:46:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721130370000|2024-07-16 11:46:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721130380000|2024-07-16 11:46:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721130390000|2024-07-16 11:46:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721130430000|2024-07-16 11:47:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721130440000|2024-07-16 11:47:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721130450000|2024-07-16 11:47:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721130460000|2024-07-16 11:47:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721130480000|2024-07-16 11:48:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721130520000|2024-07-16 11:48:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|8
1721130530000|2024-07-16 11:48:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|15
1721130550000|2024-07-16 11:49:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721130590000|2024-07-16 11:49:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721130610000|2024-07-16 11:50:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721130620000|2024-07-16 11:50:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721130730000|2024-07-16 11:52:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721130770000|2024-07-16 11:52:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721130810000|2024-07-16 11:53:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1721130820000|2024-07-16 11:53:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721130950000|2024-07-16 11:55:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721130960000|2024-07-16 11:56:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721130970000|2024-07-16 11:56:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721130980000|2024-07-16 11:56:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721131030000|2024-07-16 11:57:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721131120000|2024-07-16 11:58:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721131140000|2024-07-16 11:59:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721131200000|2024-07-16 12:00:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721131260000|2024-07-16 12:01:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721131270000|2024-07-16 12:01:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721131280000|2024-07-16 12:01:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721131290000|2024-07-16 12:01:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721131300000|2024-07-16 12:01:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721131340000|2024-07-16 12:02:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721131370000|2024-07-16 12:02:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721131380000|2024-07-16 12:03:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1721131390000|2024-07-16 12:03:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721131400000|2024-07-16 12:03:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721131420000|2024-07-16 12:03:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721131430000|2024-07-16 12:03:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1721131440000|2024-07-16 12:04:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1721131450000|2024-07-16 12:04:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721131460000|2024-07-16 12:04:20|10.27|10.22|10.25|10.2|10.27|10.22|10.25|10.2|9
1721131470000|2024-07-16 12:04:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721131480000|2024-07-16 12:04:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721131490000|2024-07-16 12:04:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721131520000|2024-07-16 12:05:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721131530000|2024-07-16 12:05:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721131540000|2024-07-16 12:05:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721131570000|2024-07-16 12:06:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721131580000|2024-07-16 12:06:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721131610000|2024-07-16 12:06:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721131620000|2024-07-16 12:07:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721131660000|2024-07-16 12:07:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721131700000|2024-07-16 12:08:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721131740000|2024-07-16 12:09:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721131750000|2024-07-16 12:09:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721131760000|2024-07-16 12:09:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721131770000|2024-07-16 12:09:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721131800000|2024-07-16 12:10:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721131810000|2024-07-16 12:10:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721131870000|2024-07-16 12:11:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721131880000|2024-07-16 12:11:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721131890000|2024-07-16 12:11:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721131900000|2024-07-16 12:11:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721131930000|2024-07-16 12:12:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721131940000|2024-07-16 12:12:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721131950000|2024-07-16 12:12:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721131970000|2024-07-16 12:12:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721131980000|2024-07-16 12:13:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721131990000|2024-07-16 12:13:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721132000000|2024-07-16 12:13:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1721132010000|2024-07-16 12:13:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721132030000|2024-07-16 12:13:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721132110000|2024-07-16 12:15:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721132160000|2024-07-16 12:16:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721132170000|2024-07-16 12:16:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721132190000|2024-07-16 12:16:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721132210000|2024-07-16 12:16:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721132220000|2024-07-16 12:17:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721132230000|2024-07-16 12:17:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721132310000|2024-07-16 12:18:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721132320000|2024-07-16 12:18:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721132330000|2024-07-16 12:18:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721132340000|2024-07-16 12:19:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721132360000|2024-07-16 12:19:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721132400000|2024-07-16 12:20:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721132450000|2024-07-16 12:20:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721132460000|2024-07-16 12:21:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721132500000|2024-07-16 12:21:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721132530000|2024-07-16 12:22:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721132540000|2024-07-16 12:22:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721132580000|2024-07-16 12:23:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721132590000|2024-07-16 12:23:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721132600000|2024-07-16 12:23:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721132780000|2024-07-16 12:26:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721132790000|2024-07-16 12:26:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721132800000|2024-07-16 12:26:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721132810000|2024-07-16 12:26:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721132900000|2024-07-16 12:28:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721132950000|2024-07-16 12:29:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721132960000|2024-07-16 12:29:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721132990000|2024-07-16 12:29:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721133000000|2024-07-16 12:30:00|10.34|10.29|10.33|10.28|10.34|10.29|10.32|10.27|8
1721133010000|2024-07-16 12:30:10|10.34|10.29|10.33|10.28|10.34|10.29|10.32|10.27|4
1721133020000|2024-07-16 12:30:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721133030000|2024-07-16 12:30:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721133050000|2024-07-16 12:30:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721133060000|2024-07-16 12:31:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721133070000|2024-07-16 12:31:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721133080000|2024-07-16 12:31:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721133090000|2024-07-16 12:31:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721133100000|2024-07-16 12:31:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|7
1721133110000|2024-07-16 12:31:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721133120000|2024-07-16 12:32:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|10
1721133130000|2024-07-16 12:32:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721133140000|2024-07-16 12:32:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|10
1721133160000|2024-07-16 12:32:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721133190000|2024-07-16 12:33:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721133200000|2024-07-16 12:33:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1721133210000|2024-07-16 12:33:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1721133240000|2024-07-16 12:34:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721133250000|2024-07-16 12:34:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721133280000|2024-07-16 12:34:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721133290000|2024-07-16 12:34:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721133320000|2024-07-16 12:35:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721133430000|2024-07-16 12:37:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721133440000|2024-07-16 12:37:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721133580000|2024-07-16 12:39:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721133620000|2024-07-16 12:40:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721133630000|2024-07-16 12:40:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721133640000|2024-07-16 12:40:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721133650000|2024-07-16 12:40:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721133660000|2024-07-16 12:41:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721133690000|2024-07-16 12:41:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721133720000|2024-07-16 12:42:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721133740000|2024-07-16 12:42:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721133760000|2024-07-16 12:42:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721133790000|2024-07-16 12:43:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|8
1721133800000|2024-07-16 12:43:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721133820000|2024-07-16 12:43:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1721133830000|2024-07-16 12:43:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721133910000|2024-07-16 12:45:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721133930000|2024-07-16 12:45:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721133990000|2024-07-16 12:46:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721134010000|2024-07-16 12:46:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721134130000|2024-07-16 12:48:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721134340000|2024-07-16 12:52:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721134350000|2024-07-16 12:52:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721134400000|2024-07-16 12:53:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721134420000|2024-07-16 12:53:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721134430000|2024-07-16 12:53:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721134440000|2024-07-16 12:54:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721134460000|2024-07-16 12:54:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721134470000|2024-07-16 12:54:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721134490000|2024-07-16 12:54:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721134500000|2024-07-16 12:55:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721134510000|2024-07-16 12:55:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721134520000|2024-07-16 12:55:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721134560000|2024-07-16 12:56:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721134640000|2024-07-16 12:57:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721134650000|2024-07-16 12:57:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721134660000|2024-07-16 12:57:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721134670000|2024-07-16 12:57:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721134680000|2024-07-16 12:58:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721134690000|2024-07-16 12:58:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721134700000|2024-07-16 12:58:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721134750000|2024-07-16 12:59:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721134770000|2024-07-16 12:59:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721134800000|2024-07-16 13:00:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721134850000|2024-07-16 13:00:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721134860000|2024-07-16 13:01:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721134870000|2024-07-16 13:01:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721134900000|2024-07-16 13:01:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721134910000|2024-07-16 13:01:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721134960000|2024-07-16 13:02:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721134970000|2024-07-16 13:02:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721135020000|2024-07-16 13:03:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721135040000|2024-07-16 13:04:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721135050000|2024-07-16 13:04:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|8
1721135070000|2024-07-16 13:04:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721135090000|2024-07-16 13:04:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|12
1721135100000|2024-07-16 13:05:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1721135110000|2024-07-16 13:05:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721135120000|2024-07-16 13:05:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|8
1721135130000|2024-07-16 13:05:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1721135180000|2024-07-16 13:06:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1721135190000|2024-07-16 13:06:30|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|4
1721135200000|2024-07-16 13:06:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721135210000|2024-07-16 13:06:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721135220000|2024-07-16 13:07:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721135280000|2024-07-16 13:08:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721135290000|2024-07-16 13:08:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721135300000|2024-07-16 13:08:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721135310000|2024-07-16 13:08:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721135340000|2024-07-16 13:09:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721135350000|2024-07-16 13:09:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721135370000|2024-07-16 13:09:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|10
1721135410000|2024-07-16 13:10:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721135420000|2024-07-16 13:10:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721135450000|2024-07-16 13:10:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721135470000|2024-07-16 13:11:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721135480000|2024-07-16 13:11:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721135520000|2024-07-16 13:12:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721135530000|2024-07-16 13:12:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721135550000|2024-07-16 13:12:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1721135560000|2024-07-16 13:12:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|8
1721135570000|2024-07-16 13:12:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721135580000|2024-07-16 13:13:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721135590000|2024-07-16 13:13:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721135610000|2024-07-16 13:13:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721135620000|2024-07-16 13:13:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721135660000|2024-07-16 13:14:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721135680000|2024-07-16 13:14:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1721135700000|2024-07-16 13:15:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721135710000|2024-07-16 13:15:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1721135720000|2024-07-16 13:15:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721135730000|2024-07-16 13:15:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721135740000|2024-07-16 13:15:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|12
1721135750000|2024-07-16 13:15:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721135810000|2024-07-16 13:16:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721135820000|2024-07-16 13:17:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721135830000|2024-07-16 13:17:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1721135840000|2024-07-16 13:17:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721135850000|2024-07-16 13:17:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721135860000|2024-07-16 13:17:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721135870000|2024-07-16 13:17:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721135890000|2024-07-16 13:18:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1721135900000|2024-07-16 13:18:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721135910000|2024-07-16 13:18:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721135920000|2024-07-16 13:18:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721135940000|2024-07-16 13:19:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721135950000|2024-07-16 13:19:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|9
1721135990000|2024-07-16 13:19:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721136010000|2024-07-16 13:20:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721136070000|2024-07-16 13:21:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721136080000|2024-07-16 13:21:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|8
1721136090000|2024-07-16 13:21:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721136140000|2024-07-16 13:22:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721136190000|2024-07-16 13:23:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721136200000|2024-07-16 13:23:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721136240000|2024-07-16 13:24:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721136290000|2024-07-16 13:24:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721136300000|2024-07-16 13:25:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721136310000|2024-07-16 13:25:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721136320000|2024-07-16 13:25:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721136330000|2024-07-16 13:25:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|10
1721136360000|2024-07-16 13:26:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721136400000|2024-07-16 13:26:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721136410000|2024-07-16 13:26:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721136420000|2024-07-16 13:27:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721136440000|2024-07-16 13:27:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721136480000|2024-07-16 13:28:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721136510000|2024-07-16 13:28:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721136520000|2024-07-16 13:28:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721136530000|2024-07-16 13:28:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721136590000|2024-07-16 13:29:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721136600000|2024-07-16 13:30:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721136610000|2024-07-16 13:30:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721136620000|2024-07-16 13:30:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721136630000|2024-07-16 13:30:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721136640000|2024-07-16 13:30:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721136650000|2024-07-16 13:30:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721136660000|2024-07-16 13:31:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721136670000|2024-07-16 13:31:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721136680000|2024-07-16 13:31:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721136700000|2024-07-16 13:31:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721136710000|2024-07-16 13:31:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|11
1721136720000|2024-07-16 13:32:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721136730000|2024-07-16 13:32:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721136740000|2024-07-16 13:32:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721136780000|2024-07-16 13:33:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721136790000|2024-07-16 13:33:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721136800000|2024-07-16 13:33:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721136810000|2024-07-16 13:33:30|10.32|10.27|10.33|10.28|10.33|10.28|10.31|10.26|4
1721136840000|2024-07-16 13:34:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721136850000|2024-07-16 13:34:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721136920000|2024-07-16 13:35:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721136930000|2024-07-16 13:35:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721136960000|2024-07-16 13:36:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721136970000|2024-07-16 13:36:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721136980000|2024-07-16 13:36:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721137010000|2024-07-16 13:36:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721137020000|2024-07-16 13:37:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721137030000|2024-07-16 13:37:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721137040000|2024-07-16 13:37:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721137050000|2024-07-16 13:37:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721137110000|2024-07-16 13:38:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721137120000|2024-07-16 13:38:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721137130000|2024-07-16 13:38:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721137140000|2024-07-16 13:39:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721137150000|2024-07-16 13:39:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721137160000|2024-07-16 13:39:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721137230000|2024-07-16 13:40:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721137250000|2024-07-16 13:40:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1721137260000|2024-07-16 13:41:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721137280000|2024-07-16 13:41:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721137300000|2024-07-16 13:41:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721137370000|2024-07-16 13:42:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721137380000|2024-07-16 13:43:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721137390000|2024-07-16 13:43:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721137400000|2024-07-16 13:43:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721137410000|2024-07-16 13:43:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721137430000|2024-07-16 13:43:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721137450000|2024-07-16 13:44:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721137520000|2024-07-16 13:45:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721137540000|2024-07-16 13:45:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721137560000|2024-07-16 13:46:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721137570000|2024-07-16 13:46:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721137580000|2024-07-16 13:46:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721137630000|2024-07-16 13:47:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721137640000|2024-07-16 13:47:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|9
1721137650000|2024-07-16 13:47:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721137670000|2024-07-16 13:47:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721137720000|2024-07-16 13:48:40|10.41|10.36|10.43|10.38|10.43|10.38|10.41|10.36|9
1721137730000|2024-07-16 13:48:50|10.42|10.37|10.43|10.38|10.44|10.39|10.42|10.37|4
1721137740000|2024-07-16 13:49:00|10.44|10.39|10.45|10.4|10.45|10.4|10.43|10.38|6
1721137750000|2024-07-16 13:49:10|10.44|10.39|10.46|10.41|10.46|10.41|10.44|10.39|9
1721137760000|2024-07-16 13:49:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|8
1721137770000|2024-07-16 13:49:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721137780000|2024-07-16 13:49:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721137790000|2024-07-16 13:49:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721137800000|2024-07-16 13:50:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721137810000|2024-07-16 13:50:10|10.44|10.39|10.42|10.37|10.44|10.39|10.42|10.37|3
1721137830000|2024-07-16 13:50:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721137840000|2024-07-16 13:50:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721137860000|2024-07-16 13:51:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721137870000|2024-07-16 13:51:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721137910000|2024-07-16 13:51:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721137920000|2024-07-16 13:52:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721137930000|2024-07-16 13:52:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721137940000|2024-07-16 13:52:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721137960000|2024-07-16 13:52:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721137970000|2024-07-16 13:52:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721137980000|2024-07-16 13:53:00|10.48|10.43|10.5|10.45|10.5|10.45|10.48|10.43|5
1721137990000|2024-07-16 13:53:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721138010000|2024-07-16 13:53:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721138020000|2024-07-16 13:53:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721138030000|2024-07-16 13:53:50|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721138040000|2024-07-16 13:54:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721138050000|2024-07-16 13:54:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721138060000|2024-07-16 13:54:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721138070000|2024-07-16 13:54:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721138080000|2024-07-16 13:54:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|7
1721138090000|2024-07-16 13:54:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721138100000|2024-07-16 13:55:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721138110000|2024-07-16 13:55:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|8
1721138120000|2024-07-16 13:55:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721138130000|2024-07-16 13:55:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721138140000|2024-07-16 13:55:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721138150000|2024-07-16 13:55:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721138160000|2024-07-16 13:56:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721138170000|2024-07-16 13:56:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721138180000|2024-07-16 13:56:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721138190000|2024-07-16 13:56:30|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721138200000|2024-07-16 13:56:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|7
1721138210000|2024-07-16 13:56:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721138230000|2024-07-16 13:57:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721138240000|2024-07-16 13:57:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721138250000|2024-07-16 13:57:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721138260000|2024-07-16 13:57:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721138270000|2024-07-16 13:57:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721138280000|2024-07-16 13:58:00|10.46|10.41|10.45|10.4|10.47|10.42|10.45|10.4|4
1721138290000|2024-07-16 13:58:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721138300000|2024-07-16 13:58:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721138310000|2024-07-16 13:58:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721138320000|2024-07-16 13:58:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721138330000|2024-07-16 13:58:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721138350000|2024-07-16 13:59:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721138360000|2024-07-16 13:59:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721138370000|2024-07-16 13:59:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721138380000|2024-07-16 13:59:40|10.44|10.39|10.45|10.4|10.45|10.4|10.43|10.38|8
1721138390000|2024-07-16 13:59:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721138400000|2024-07-16 14:00:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721138410000|2024-07-16 14:00:10|10.43|10.38|10.43|10.38|10.44|10.39|10.42|10.37|5
1721138420000|2024-07-16 14:00:20|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721138430000|2024-07-16 14:00:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721138440000|2024-07-16 14:00:40|10.42|10.37|10.42|10.37|10.43|10.38|10.41|10.36|9
1721138450000|2024-07-16 14:00:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721138470000|2024-07-16 14:01:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1721138490000|2024-07-16 14:01:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721138500000|2024-07-16 14:01:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721138510000|2024-07-16 14:01:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721138520000|2024-07-16 14:02:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|8
1721138530000|2024-07-16 14:02:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721138540000|2024-07-16 14:02:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721138550000|2024-07-16 14:02:30|10.43|10.38|10.42|10.37|10.44|10.39|10.42|10.37|6
1721138560000|2024-07-16 14:02:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721138570000|2024-07-16 14:02:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|5
1721138580000|2024-07-16 14:03:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721138600000|2024-07-16 14:03:20|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721138610000|2024-07-16 14:03:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1721138620000|2024-07-16 14:03:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721138630000|2024-07-16 14:03:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721138640000|2024-07-16 14:04:00|10.46|10.41|10.46|10.41|10.47|10.42|10.45|10.4|5
1721138650000|2024-07-16 14:04:10|10.47|10.42|10.45|10.4|10.47|10.42|10.45|10.4|3
1721138660000|2024-07-16 14:04:20|10.46|10.41|10.47|10.42|10.47|10.42|10.45|10.4|6
1721138670000|2024-07-16 14:04:30|10.48|10.43|10.49|10.44|10.5|10.45|10.48|10.43|6
1721138680000|2024-07-16 14:04:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721138700000|2024-07-16 14:05:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721138710000|2024-07-16 14:05:10|10.5|10.45|10.48|10.43|10.5|10.45|10.48|10.43|3
1721138720000|2024-07-16 14:05:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721138730000|2024-07-16 14:05:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721138740000|2024-07-16 14:05:40|10.49|10.44|10.46|10.41|10.49|10.44|10.46|10.41|6
1721138750000|2024-07-16 14:05:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721138760000|2024-07-16 14:06:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721138770000|2024-07-16 14:06:10|10.51|10.46|10.49|10.44|10.51|10.46|10.49|10.44|5
1721138780000|2024-07-16 14:06:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721138790000|2024-07-16 14:06:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721138810000|2024-07-16 14:06:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721138820000|2024-07-16 14:07:00|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|5
1721138830000|2024-07-16 14:07:10|10.53|10.48|10.55|10.5|10.55|10.5|10.53|10.48|9
1721138840000|2024-07-16 14:07:20|10.54|10.49|10.54|10.49|10.55|10.5|10.53|10.48|7
1721138850000|2024-07-16 14:07:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721138860000|2024-07-16 14:07:40|10.53|10.48|10.55|10.5|10.55|10.5|10.53|10.48|3
1721138870000|2024-07-16 14:07:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721138880000|2024-07-16 14:08:00|10.57|10.52|10.57|10.52|10.57|10.52|10.55|10.5|7
1721138890000|2024-07-16 14:08:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721138900000|2024-07-16 14:08:20|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721138910000|2024-07-16 14:08:30|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721138920000|2024-07-16 14:08:40|10.62|10.57|10.6|10.55|10.62|10.57|10.6|10.55|3
1721138930000|2024-07-16 14:08:50|10.59|10.54|10.57|10.52|10.59|10.54|10.57|10.52|3
1721138940000|2024-07-16 14:09:00|10.56|10.51|10.54|10.49|10.56|10.51|10.54|10.49|3
1721138950000|2024-07-16 14:09:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721138960000|2024-07-16 14:09:20|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1721138970000|2024-07-16 14:09:30|10.53|10.48|10.52|10.47|10.53|10.48|10.51|10.46|6
1721138980000|2024-07-16 14:09:40|10.51|10.46|10.54|10.49|10.54|10.49|10.51|10.46|4
1721138990000|2024-07-16 14:09:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721139010000|2024-07-16 14:10:10|10.53|10.48|10.55|10.5|10.55|10.5|10.53|10.48|5
1721139020000|2024-07-16 14:10:20|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|6
1721139030000|2024-07-16 14:10:30|10.54|10.49|10.56|10.51|10.56|10.51|10.54|10.49|3
1721139040000|2024-07-16 14:10:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721139050000|2024-07-16 14:10:50|10.55|10.5|10.53|10.48|10.56|10.51|10.53|10.48|5
1721139060000|2024-07-16 14:11:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721139070000|2024-07-16 14:11:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721139080000|2024-07-16 14:11:20|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721139090000|2024-07-16 14:11:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721139100000|2024-07-16 14:11:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721139110000|2024-07-16 14:11:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721139120000|2024-07-16 14:12:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721139130000|2024-07-16 14:12:10|10.5|10.45|10.52|10.47|10.52|10.47|10.5|10.45|3
1721139140000|2024-07-16 14:12:20|10.51|10.46|10.52|10.47|10.52|10.47|10.5|10.45|4
1721139150000|2024-07-16 14:12:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721139160000|2024-07-16 14:12:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721139170000|2024-07-16 14:12:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721139180000|2024-07-16 14:13:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721139190000|2024-07-16 14:13:10|10.48|10.43|10.5|10.45|10.5|10.45|10.48|10.43|3
1721139200000|2024-07-16 14:13:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721139210000|2024-07-16 14:13:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721139220000|2024-07-16 14:13:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721139230000|2024-07-16 14:13:50|10.5|10.45|10.53|10.48|10.53|10.48|10.5|10.45|4
1721139240000|2024-07-16 14:14:00|10.54|10.49|10.53|10.48|10.54|10.49|10.52|10.47|4
1721139250000|2024-07-16 14:14:10|10.54|10.49|10.57|10.52|10.57|10.52|10.54|10.49|4
1721139260000|2024-07-16 14:14:20|10.58|10.53|10.6|10.55|10.61|10.56|10.58|10.53|5
1721139270000|2024-07-16 14:14:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721139280000|2024-07-16 14:14:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1721139300000|2024-07-16 14:15:00|10.59|10.54|10.6|10.55|10.61|10.56|10.59|10.54|4
1721139310000|2024-07-16 14:15:10|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|9
1721139320000|2024-07-16 14:15:20|10.62|10.57|10.6|10.55|10.62|10.57|10.6|10.55|4
1721139330000|2024-07-16 14:15:30|10.59|10.54|10.58|10.53|10.6|10.55|10.58|10.53|6
1721139340000|2024-07-16 14:15:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721139350000|2024-07-16 14:15:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721139360000|2024-07-16 14:16:00|10.59|10.54|10.58|10.53|10.59|10.54|10.57|10.52|4
1721139370000|2024-07-16 14:16:10|10.59|10.54|10.58|10.53|10.59|10.54|10.57|10.52|6
1721139380000|2024-07-16 14:16:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721139390000|2024-07-16 14:16:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721139400000|2024-07-16 14:16:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721139420000|2024-07-16 14:17:00|10.54|10.49|10.56|10.51|10.56|10.51|10.54|10.49|7
1721139430000|2024-07-16 14:17:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721139440000|2024-07-16 14:17:20|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721139450000|2024-07-16 14:17:30|10.58|10.53|10.6|10.55|10.6|10.55|10.58|10.53|3
1721139460000|2024-07-16 14:17:40|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|5
1721139470000|2024-07-16 14:17:50|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|7
1721139480000|2024-07-16 14:18:00|10.61|10.56|10.62|10.57|10.63|10.58|10.61|10.56|4
1721139490000|2024-07-16 14:18:10|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|5
1721139500000|2024-07-16 14:18:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721139510000|2024-07-16 14:18:30|10.59|10.54|10.61|10.56|10.61|10.56|10.58|10.53|5
1721139520000|2024-07-16 14:18:40|10.6|10.55|10.61|10.56|10.62|10.57|10.6|10.55|4
1721139530000|2024-07-16 14:18:50|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1721139540000|2024-07-16 14:19:00|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1721139550000|2024-07-16 14:19:10|10.64|10.59|10.63|10.58|10.65|10.6|10.63|10.58|6
1721139560000|2024-07-16 14:19:20|10.62|10.57|10.62|10.57|10.63|10.58|10.61|10.56|5
1721139570000|2024-07-16 14:19:30|10.61|10.56|10.61|10.56|10.62|10.57|10.6|10.55|5
1721139580000|2024-07-16 14:19:40|10.6|10.55|10.62|10.57|10.62|10.57|10.6|10.55|3
1721139590000|2024-07-16 14:19:50|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721139600000|2024-07-16 14:20:00|10.63|10.58|10.64|10.59|10.65|10.6|10.63|10.58|4
1721139620000|2024-07-16 14:20:20|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|3
1721139630000|2024-07-16 14:20:30|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721139640000|2024-07-16 14:20:40|10.65|10.6|10.64|10.59|10.65|10.6|10.63|10.58|4
1721139650000|2024-07-16 14:20:50|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|6
1721139660000|2024-07-16 14:21:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721139670000|2024-07-16 14:21:10|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721139680000|2024-07-16 14:21:20|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|7
1721139690000|2024-07-16 14:21:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721139700000|2024-07-16 14:21:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721139710000|2024-07-16 14:21:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721139730000|2024-07-16 14:22:10|10.62|10.57|10.6|10.55|10.62|10.57|10.6|10.55|3
1721139740000|2024-07-16 14:22:20|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721139770000|2024-07-16 14:22:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721139780000|2024-07-16 14:23:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721139790000|2024-07-16 14:23:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721139800000|2024-07-16 14:23:20|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721139810000|2024-07-16 14:23:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721139830000|2024-07-16 14:23:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721139900000|2024-07-16 14:25:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721139920000|2024-07-16 14:25:20|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721139930000|2024-07-16 14:25:30|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|7
1721139940000|2024-07-16 14:25:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721139950000|2024-07-16 14:25:50|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721139970000|2024-07-16 14:26:10|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|6
1721139980000|2024-07-16 14:26:20|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1721139990000|2024-07-16 14:26:30|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|3
1721140010000|2024-07-16 14:26:50|10.63|10.58|10.65|10.6|10.65|10.6|10.63|10.58|5
1721140020000|2024-07-16 14:27:00|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|4
1721140030000|2024-07-16 14:27:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721140040000|2024-07-16 14:27:20|10.67|10.62|10.66|10.61|10.68|10.63|10.66|10.61|4
1721140050000|2024-07-16 14:27:30|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1721140070000|2024-07-16 14:27:50|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1721140080000|2024-07-16 14:28:00|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|4
1721140090000|2024-07-16 14:28:10|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721140100000|2024-07-16 14:28:20|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721140110000|2024-07-16 14:28:30|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|3
1721140130000|2024-07-16 14:28:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721140140000|2024-07-16 14:29:00|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1721140150000|2024-07-16 14:29:10|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1721140160000|2024-07-16 14:29:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721140170000|2024-07-16 14:29:30|10.62|10.57|10.64|10.59|10.64|10.59|10.62|10.57|3
1721140190000|2024-07-16 14:29:50|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721140200000|2024-07-16 14:30:00|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|4
1721140210000|2024-07-16 14:30:10|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721140220000|2024-07-16 14:30:20|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1721140240000|2024-07-16 14:30:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721140260000|2024-07-16 14:31:00|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721140270000|2024-07-16 14:31:10|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721140280000|2024-07-16 14:31:20|10.69|10.64|10.68|10.63|10.69|10.64|10.67|10.62|4
1721140290000|2024-07-16 14:31:30|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721140300000|2024-07-16 14:31:40|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|3
1721140310000|2024-07-16 14:31:50|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1721140320000|2024-07-16 14:32:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721140330000|2024-07-16 14:32:10|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721140340000|2024-07-16 14:32:20|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721140350000|2024-07-16 14:32:30|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|4
1721140360000|2024-07-16 14:32:40|10.69|10.64|10.67|10.62|10.69|10.64|10.67|10.62|3
1721140370000|2024-07-16 14:32:50|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721140380000|2024-07-16 14:33:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721140390000|2024-07-16 14:33:10|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721140400000|2024-07-16 14:33:20|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721140410000|2024-07-16 14:33:30|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721140420000|2024-07-16 14:33:40|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721140430000|2024-07-16 14:33:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721140440000|2024-07-16 14:34:00|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721140450000|2024-07-16 14:34:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721140460000|2024-07-16 14:34:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721140470000|2024-07-16 14:34:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721140490000|2024-07-16 14:34:50|10.73|10.68|10.72|10.67|10.74|10.69|10.72|10.67|4
1721140500000|2024-07-16 14:35:00|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721140510000|2024-07-16 14:35:10|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|3
1721140520000|2024-07-16 14:35:20|10.72|10.67|10.72|10.67|10.72|10.67|10.7|10.65|5
1721140530000|2024-07-16 14:35:30|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|6
1721140550000|2024-07-16 14:35:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721140560000|2024-07-16 14:36:00|10.72|10.67|10.71|10.66|10.73|10.68|10.71|10.66|4
1721140570000|2024-07-16 14:36:10|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721140590000|2024-07-16 14:36:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721140600000|2024-07-16 14:36:40|10.72|10.67|10.73|10.68|10.74|10.69|10.72|10.67|6
1721140610000|2024-07-16 14:36:50|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721140640000|2024-07-16 14:37:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721140660000|2024-07-16 14:37:40|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721140680000|2024-07-16 14:38:00|10.71|10.66|10.73|10.68|10.73|10.68|10.71|10.66|3
1721140700000|2024-07-16 14:38:20|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721140730000|2024-07-16 14:38:50|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721140740000|2024-07-16 14:39:00|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1721140750000|2024-07-16 14:39:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721140760000|2024-07-16 14:39:20|10.71|10.66|10.73|10.68|10.73|10.68|10.71|10.66|3
1721140770000|2024-07-16 14:39:30|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|5
1721140790000|2024-07-16 14:39:50|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721140800000|2024-07-16 14:40:00|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721140810000|2024-07-16 14:40:10|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|4
1721140820000|2024-07-16 14:40:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721140830000|2024-07-16 14:40:30|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1721140840000|2024-07-16 14:40:40|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|4
1721140850000|2024-07-16 14:40:50|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|3
1721140860000|2024-07-16 14:41:00|10.71|10.66|10.72|10.67|10.72|10.67|10.7|10.65|4
1721140890000|2024-07-16 14:41:30|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721140900000|2024-07-16 14:41:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721140910000|2024-07-16 14:41:50|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721140930000|2024-07-16 14:42:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721140940000|2024-07-16 14:42:20|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721140960000|2024-07-16 14:42:40|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721140970000|2024-07-16 14:42:50|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1721140980000|2024-07-16 14:43:00|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|6
1721140990000|2024-07-16 14:43:10|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721141000000|2024-07-16 14:43:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721141010000|2024-07-16 14:43:30|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|3
1721141020000|2024-07-16 14:43:40|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|5
1721141030000|2024-07-16 14:43:50|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|5
1721141040000|2024-07-16 14:44:00|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|5
1721141050000|2024-07-16 14:44:10|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721141060000|2024-07-16 14:44:20|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|3
1721141080000|2024-07-16 14:44:40|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|4
1721141090000|2024-07-16 14:44:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721141110000|2024-07-16 14:45:10|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|4
1721141120000|2024-07-16 14:45:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721141130000|2024-07-16 14:45:30|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|7
1721141140000|2024-07-16 14:45:40|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721141150000|2024-07-16 14:45:50|10.71|10.66|10.73|10.68|10.73|10.68|10.71|10.66|5
1721141160000|2024-07-16 14:46:00|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721141190000|2024-07-16 14:46:30|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721141200000|2024-07-16 14:46:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721141210000|2024-07-16 14:46:50|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721141220000|2024-07-16 14:47:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721141230000|2024-07-16 14:47:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721141250000|2024-07-16 14:47:30|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721141260000|2024-07-16 14:47:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721141280000|2024-07-16 14:48:00|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|6
1721141290000|2024-07-16 14:48:10|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1721141300000|2024-07-16 14:48:20|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721141310000|2024-07-16 14:48:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721141320000|2024-07-16 14:48:40|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|4
1721141330000|2024-07-16 14:48:50|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721141350000|2024-07-16 14:49:10|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721141380000|2024-07-16 14:49:40|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|4
1721141390000|2024-07-16 14:49:50|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721141400000|2024-07-16 14:50:00|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|5
1721141420000|2024-07-16 14:50:20|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721141430000|2024-07-16 14:50:30|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|4
1721141460000|2024-07-16 14:51:00|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1721141470000|2024-07-16 14:51:10|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721141480000|2024-07-16 14:51:20|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|9
1721141490000|2024-07-16 14:51:30|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|4
1721141510000|2024-07-16 14:51:50|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|7
1721141520000|2024-07-16 14:52:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721141530000|2024-07-16 14:52:10|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721141540000|2024-07-16 14:52:20|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721141550000|2024-07-16 14:52:30|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721141560000|2024-07-16 14:52:40|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721141570000|2024-07-16 14:52:50|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721141580000|2024-07-16 14:53:00|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721141590000|2024-07-16 14:53:10|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|5
1721141600000|2024-07-16 14:53:20|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|4
1721141610000|2024-07-16 14:53:30|10.79|10.74|10.8|10.75|10.81|10.76|10.79|10.74|3
1721141620000|2024-07-16 14:53:40|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|4
1721141630000|2024-07-16 14:53:50|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|4
1721141640000|2024-07-16 14:54:00|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1721141650000|2024-07-16 14:54:10|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721141670000|2024-07-16 14:54:30|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721141680000|2024-07-16 14:54:40|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|5
1721141690000|2024-07-16 14:54:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721141700000|2024-07-16 14:55:00|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|8
1721141710000|2024-07-16 14:55:10|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|4
1721141720000|2024-07-16 14:55:20|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721141730000|2024-07-16 14:55:30|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1721141740000|2024-07-16 14:55:40|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1721141760000|2024-07-16 14:56:00|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721141770000|2024-07-16 14:56:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721141800000|2024-07-16 14:56:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721141810000|2024-07-16 14:56:50|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721141830000|2024-07-16 14:57:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721141840000|2024-07-16 14:57:20|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1721141850000|2024-07-16 14:57:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721141860000|2024-07-16 14:57:40|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1721141900000|2024-07-16 14:58:20|10.81|10.76|10.79|10.74|10.81|10.76|10.79|10.74|5
1721141910000|2024-07-16 14:58:30|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|7
1721141940000|2024-07-16 14:59:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721141950000|2024-07-16 14:59:10|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|9
1721141960000|2024-07-16 14:59:20|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|8
1721141970000|2024-07-16 14:59:30|10.79|10.74|10.8|10.75|10.81|10.76|10.79|10.74|4
1721141980000|2024-07-16 14:59:40|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721142000000|2024-07-16 15:00:00|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721142010000|2024-07-16 15:00:10|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1721142040000|2024-07-16 15:00:40|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721142050000|2024-07-16 15:00:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721142060000|2024-07-16 15:01:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721142070000|2024-07-16 15:01:10|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|3
1721142080000|2024-07-16 15:01:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721142100000|2024-07-16 15:01:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721142110000|2024-07-16 15:01:50|10.79|10.74|10.79|10.74|10.79|10.74|10.78|10.73|3
1721142120000|2024-07-16 15:02:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721142130000|2024-07-16 15:02:10|10.77|10.72|10.77|10.72|10.78|10.73|10.77|10.72|5
1721142150000|2024-07-16 15:02:30|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721142160000|2024-07-16 15:02:40|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721142170000|2024-07-16 15:02:50|10.76|10.71|10.75|10.7|10.76|10.71|10.74|10.69|4
1721142180000|2024-07-16 15:03:00|10.74|10.69|10.73|10.68|10.75|10.7|10.73|10.68|6
1721142190000|2024-07-16 15:03:10|10.72|10.67|10.75|10.7|10.75|10.7|10.72|10.67|6
1721142200000|2024-07-16 15:03:20|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721142210000|2024-07-16 15:03:30|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721142220000|2024-07-16 15:03:40|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721142230000|2024-07-16 15:03:50|10.79|10.74|10.8|10.75|10.8|10.75|10.78|10.73|8
1721142240000|2024-07-16 15:04:00|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|4
1721142250000|2024-07-16 15:04:10|10.81|10.76|10.82|10.77|10.82|10.77|10.8|10.75|4
1721142260000|2024-07-16 15:04:20|10.81|10.76|10.79|10.74|10.81|10.76|10.79|10.74|3
1721142270000|2024-07-16 15:04:30|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721142280000|2024-07-16 15:04:40|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|5
1721142290000|2024-07-16 15:04:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721142300000|2024-07-16 15:05:00|10.78|10.73|10.78|10.73|10.78|10.73|10.77|10.72|3
1721142310000|2024-07-16 15:05:10|10.77|10.72|10.77|10.72|10.78|10.73|10.77|10.72|11
1721142320000|2024-07-16 15:05:20|10.78|10.73|10.78|10.73|10.78|10.73|10.77|10.72|3
1721142330000|2024-07-16 15:05:30|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|7
1721142340000|2024-07-16 15:05:40|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721142350000|2024-07-16 15:05:50|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|5
1721142360000|2024-07-16 15:06:00|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1721142370000|2024-07-16 15:06:10|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1721142380000|2024-07-16 15:06:20|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|4
1721142390000|2024-07-16 15:06:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721142430000|2024-07-16 15:07:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721142440000|2024-07-16 15:07:20|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|7
1721142450000|2024-07-16 15:07:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721142460000|2024-07-16 15:07:40|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1721142470000|2024-07-16 15:07:50|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721142480000|2024-07-16 15:08:00|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|5
1721142490000|2024-07-16 15:08:10|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1721142500000|2024-07-16 15:08:20|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721142510000|2024-07-16 15:08:30|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721142530000|2024-07-16 15:08:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|8
1721142540000|2024-07-16 15:09:00|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721142550000|2024-07-16 15:09:10|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1721142560000|2024-07-16 15:09:20|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721142570000|2024-07-16 15:09:30|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721142580000|2024-07-16 15:09:40|10.8|10.75|10.8|10.75|10.81|10.76|10.79|10.74|5
1721142590000|2024-07-16 15:09:50|10.79|10.74|10.8|10.75|10.81|10.76|10.79|10.74|4
1721142600000|2024-07-16 15:10:00|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|4
1721142610000|2024-07-16 15:10:10|10.81|10.76|10.8|10.75|10.82|10.77|10.8|10.75|4
1721142620000|2024-07-16 15:10:20|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1721142630000|2024-07-16 15:10:30|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1721142640000|2024-07-16 15:10:40|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1721142650000|2024-07-16 15:10:50|10.8|10.75|10.79|10.74|10.8|10.75|10.78|10.73|4
1721142660000|2024-07-16 15:11:00|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|4
1721142670000|2024-07-16 15:11:10|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|4
1721142680000|2024-07-16 15:11:20|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|5
1721142690000|2024-07-16 15:11:30|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|4
1721142700000|2024-07-16 15:11:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721142720000|2024-07-16 15:12:00|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|4
1721142730000|2024-07-16 15:12:10|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|7
1721142740000|2024-07-16 15:12:20|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1721142760000|2024-07-16 15:12:40|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1721142770000|2024-07-16 15:12:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721142780000|2024-07-16 15:13:00|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|5
1721142800000|2024-07-16 15:13:20|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1721142810000|2024-07-16 15:13:30|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721142820000|2024-07-16 15:13:40|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|6
1721142830000|2024-07-16 15:13:50|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721142840000|2024-07-16 15:14:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1721142850000|2024-07-16 15:14:10|10.84|10.79|10.83|10.78|10.84|10.79|10.82|10.77|4
1721142860000|2024-07-16 15:14:20|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|7
1721142870000|2024-07-16 15:14:30|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|4
1721142880000|2024-07-16 15:14:40|10.83|10.78|10.84|10.79|10.84|10.79|10.82|10.77|10
1721142890000|2024-07-16 15:14:50|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1721142900000|2024-07-16 15:15:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721142910000|2024-07-16 15:15:10|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1721142920000|2024-07-16 15:15:20|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1721142950000|2024-07-16 15:15:50|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721142960000|2024-07-16 15:16:00|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721142980000|2024-07-16 15:16:20|10.89|10.84|10.87|10.82|10.89|10.84|10.87|10.82|9
1721142990000|2024-07-16 15:16:30|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|8
1721143000000|2024-07-16 15:16:40|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1721143030000|2024-07-16 15:17:10|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721143040000|2024-07-16 15:17:20|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721143060000|2024-07-16 15:17:40|10.85|10.8|10.85|10.8|10.86|10.81|10.85|10.8|3
1721143070000|2024-07-16 15:17:50|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721143080000|2024-07-16 15:18:00|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|12
1721143090000|2024-07-16 15:18:10|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721143130000|2024-07-16 15:18:50|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1721143140000|2024-07-16 15:19:00|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|6
1721143150000|2024-07-16 15:19:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721143170000|2024-07-16 15:19:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721143180000|2024-07-16 15:19:40|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721143190000|2024-07-16 15:19:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721143200000|2024-07-16 15:20:00|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1721143210000|2024-07-16 15:20:10|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|7
1721143220000|2024-07-16 15:20:20|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|9
1721143230000|2024-07-16 15:20:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721143240000|2024-07-16 15:20:40|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721143260000|2024-07-16 15:21:00|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721143290000|2024-07-16 15:21:30|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1721143300000|2024-07-16 15:21:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721143310000|2024-07-16 15:21:50|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|4
1721143320000|2024-07-16 15:22:00|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1721143330000|2024-07-16 15:22:10|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721143340000|2024-07-16 15:22:20|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|7
1721143350000|2024-07-16 15:22:30|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|6
1721143360000|2024-07-16 15:22:40|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|5
1721143370000|2024-07-16 15:22:50|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1721143380000|2024-07-16 15:23:00|10.81|10.76|10.79|10.74|10.81|10.76|10.79|10.74|3
1721143390000|2024-07-16 15:23:10|10.78|10.73|10.8|10.75|10.8|10.75|10.78|10.73|3
1721143400000|2024-07-16 15:23:20|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|4
1721143410000|2024-07-16 15:23:30|10.79|10.74|10.77|10.72|10.79|10.74|10.77|10.72|3
1721143420000|2024-07-16 15:23:40|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721143430000|2024-07-16 15:23:50|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721143440000|2024-07-16 15:24:00|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|6
1721143450000|2024-07-16 15:24:10|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|4
1721143460000|2024-07-16 15:24:20|10.77|10.72|10.75|10.7|10.77|10.72|10.75|10.7|3
1721143470000|2024-07-16 15:24:30|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721143480000|2024-07-16 15:24:40|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721143490000|2024-07-16 15:24:50|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721143500000|2024-07-16 15:25:00|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721143510000|2024-07-16 15:25:10|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|3
1721143520000|2024-07-16 15:25:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721143530000|2024-07-16 15:25:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721143540000|2024-07-16 15:25:40|10.78|10.73|10.8|10.75|10.81|10.76|10.78|10.73|7
1721143550000|2024-07-16 15:25:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721143560000|2024-07-16 15:26:00|10.82|10.77|10.84|10.79|10.84|10.79|10.82|10.77|3
1721143570000|2024-07-16 15:26:10|10.85|10.8|10.83|10.78|10.85|10.8|10.83|10.78|5
1721143580000|2024-07-16 15:26:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721143590000|2024-07-16 15:26:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721143600000|2024-07-16 15:26:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721143610000|2024-07-16 15:26:50|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|7
1721143620000|2024-07-16 15:27:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1721143630000|2024-07-16 15:27:10|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721143640000|2024-07-16 15:27:20|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721143660000|2024-07-16 15:27:40|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721143670000|2024-07-16 15:27:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721143680000|2024-07-16 15:28:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721143690000|2024-07-16 15:28:10|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721143700000|2024-07-16 15:28:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721143720000|2024-07-16 15:28:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721143730000|2024-07-16 15:28:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1721143740000|2024-07-16 15:29:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721143760000|2024-07-16 15:29:20|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721143780000|2024-07-16 15:29:40|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721143790000|2024-07-16 15:29:50|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1721143800000|2024-07-16 15:30:00|10.8|10.75|10.82|10.77|10.82|10.77|10.8|10.75|3
1721143810000|2024-07-16 15:30:10|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721143820000|2024-07-16 15:30:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721143830000|2024-07-16 15:30:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721143840000|2024-07-16 15:30:40|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1721143860000|2024-07-16 15:31:00|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1721143890000|2024-07-16 15:31:30|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1721143900000|2024-07-16 15:31:40|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|5
1721143920000|2024-07-16 15:32:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721143950000|2024-07-16 15:32:30|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1721143970000|2024-07-16 15:32:50|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721143980000|2024-07-16 15:33:00|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|2
1721143990000|2024-07-16 15:33:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721144000000|2024-07-16 15:33:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721144020000|2024-07-16 15:33:40|10.77|10.72|10.77|10.72|10.78|10.73|10.77|10.72|3
1721144040000|2024-07-16 15:34:00|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721144110000|2024-07-16 15:35:10|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1721144120000|2024-07-16 15:35:20|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721144130000|2024-07-16 15:35:30|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721144160000|2024-07-16 15:36:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721144170000|2024-07-16 15:36:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721144200000|2024-07-16 15:36:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721144210000|2024-07-16 15:36:50|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|8
1721144220000|2024-07-16 15:37:00|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|6
1721144240000|2024-07-16 15:37:20|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721144260000|2024-07-16 15:37:40|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721144270000|2024-07-16 15:37:50|10.74|10.69|10.75|10.7|10.76|10.71|10.74|10.69|6
1721144280000|2024-07-16 15:38:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721144290000|2024-07-16 15:38:10|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721144310000|2024-07-16 15:38:30|10.77|10.72|10.77|10.72|10.79|10.74|10.77|10.72|5
1721144320000|2024-07-16 15:38:40|10.78|10.73|10.81|10.76|10.81|10.76|10.78|10.73|8
1721144330000|2024-07-16 15:38:50|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1721144350000|2024-07-16 15:39:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721144380000|2024-07-16 15:39:40|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|5
1721144390000|2024-07-16 15:39:50|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|6
1721144400000|2024-07-16 15:40:00|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|5
1721144410000|2024-07-16 15:40:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721144840000|2024-07-16 15:47:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721144850000|2024-07-16 15:47:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721144860000|2024-07-16 15:47:40|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1721144870000|2024-07-16 15:47:50|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1721144880000|2024-07-16 15:48:00|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721144890000|2024-07-16 15:48:10|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721144910000|2024-07-16 15:48:30|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|6
1721144920000|2024-07-16 15:48:40|10.83|10.78|10.84|10.79|10.85|10.8|10.83|10.78|3
1721144940000|2024-07-16 15:49:00|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|12
1721144970000|2024-07-16 15:49:30|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721144980000|2024-07-16 15:49:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|8
1721144990000|2024-07-16 15:49:50|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721145000000|2024-07-16 15:50:00|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721145010000|2024-07-16 15:50:10|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1721145020000|2024-07-16 15:50:20|10.83|10.78|10.84|10.79|10.85|10.8|10.83|10.78|8
1721145030000|2024-07-16 15:50:30|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|5
1721145040000|2024-07-16 15:50:40|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721145050000|2024-07-16 15:50:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|4
1721145060000|2024-07-16 15:51:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721145070000|2024-07-16 15:51:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721145080000|2024-07-16 15:51:20|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721145090000|2024-07-16 15:51:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721145100000|2024-07-16 15:51:40|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1721145130000|2024-07-16 15:52:10|10.85|10.8|10.89|10.84|10.9|10.85|10.85|10.8|6
1721145140000|2024-07-16 15:52:20|10.88|10.83|10.89|10.84|10.9|10.85|10.88|10.83|4
1721145150000|2024-07-16 15:52:30|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|8
1721145160000|2024-07-16 15:52:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721145190000|2024-07-16 15:53:10|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721145200000|2024-07-16 15:53:20|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|8
1721145210000|2024-07-16 15:53:30|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|6
1721145230000|2024-07-16 15:53:50|10.88|10.83|10.87|10.82|10.89|10.84|10.87|10.82|8
1721145250000|2024-07-16 15:54:10|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|4
1721145260000|2024-07-16 15:54:20|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|4
1721145290000|2024-07-16 15:54:50|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|4
1721145300000|2024-07-16 15:55:00|10.86|10.81|10.87|10.82|10.88|10.83|10.86|10.81|4
1721145310000|2024-07-16 15:55:10|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|5
1721145330000|2024-07-16 15:55:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721145360000|2024-07-16 15:56:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721145370000|2024-07-16 15:56:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|4
1721145410000|2024-07-16 15:56:50|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|4
1721145420000|2024-07-16 15:57:00|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|5
1721145430000|2024-07-16 15:57:10|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1721145460000|2024-07-16 15:57:40|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721145480000|2024-07-16 15:58:00|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1721145490000|2024-07-16 15:58:10|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721145510000|2024-07-16 15:58:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721145530000|2024-07-16 15:58:50|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1721145540000|2024-07-16 15:59:00|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1721145550000|2024-07-16 15:59:10|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|7
1721145570000|2024-07-16 15:59:30|10.82|10.77|10.84|10.79|10.84|10.79|10.82|10.77|3
1721145580000|2024-07-16 15:59:40|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1721145590000|2024-07-16 15:59:50|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1721145600000|2024-07-16 16:00:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|8
1721145620000|2024-07-16 16:00:20|10.84|10.79|10.85|10.8|10.85|10.8|10.83|10.78|4
1721145630000|2024-07-16 16:00:30|10.84|10.79|10.86|10.81|10.86|10.81|10.84|10.79|5
1721145640000|2024-07-16 16:00:40|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|8
1721145650000|2024-07-16 16:00:50|10.87|10.82|10.85|10.8|10.87|10.82|10.85|10.8|7
1721145660000|2024-07-16 16:01:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721145670000|2024-07-16 16:01:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721145680000|2024-07-16 16:01:20|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721145690000|2024-07-16 16:01:30|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721145700000|2024-07-16 16:01:40|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721145710000|2024-07-16 16:01:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|6
1721145720000|2024-07-16 16:02:00|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|8
1721145730000|2024-07-16 16:02:10|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|10
1721145740000|2024-07-16 16:02:20|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|4
1721145760000|2024-07-16 16:02:40|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|4
1721145770000|2024-07-16 16:02:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|4
1721145820000|2024-07-16 16:03:40|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|8
1721145830000|2024-07-16 16:03:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|4
1721145860000|2024-07-16 16:04:20|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721145870000|2024-07-16 16:04:30|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|6
1721145890000|2024-07-16 16:04:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721145910000|2024-07-16 16:05:10|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721145920000|2024-07-16 16:05:20|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1721145940000|2024-07-16 16:05:40|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|6
1721145950000|2024-07-16 16:05:50|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1721145960000|2024-07-16 16:06:00|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|4
1721145980000|2024-07-16 16:06:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721145990000|2024-07-16 16:06:30|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|4
1721146010000|2024-07-16 16:06:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|6
1721146030000|2024-07-16 16:07:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721146040000|2024-07-16 16:07:20|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1721146050000|2024-07-16 16:07:30|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|4
1721146060000|2024-07-16 16:07:40|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|4
1721146070000|2024-07-16 16:07:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721146080000|2024-07-16 16:08:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721146090000|2024-07-16 16:08:10|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1721146100000|2024-07-16 16:08:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721146110000|2024-07-16 16:08:30|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1721146120000|2024-07-16 16:08:40|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|5
1721146140000|2024-07-16 16:09:00|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|8
1721146160000|2024-07-16 16:09:20|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721146170000|2024-07-16 16:09:30|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721146180000|2024-07-16 16:09:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721146190000|2024-07-16 16:09:50|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|4
1721146200000|2024-07-16 16:10:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721146230000|2024-07-16 16:10:30|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|5
1721146260000|2024-07-16 16:11:00|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1721146270000|2024-07-16 16:11:10|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1721146290000|2024-07-16 16:11:30|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|6
1721146310000|2024-07-16 16:11:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721146320000|2024-07-16 16:12:00|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|5
1721146340000|2024-07-16 16:12:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721146360000|2024-07-16 16:12:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721146440000|2024-07-16 16:14:00|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721146450000|2024-07-16 16:14:10|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1721146460000|2024-07-16 16:14:20|10.79|10.74|10.79|10.74|10.79|10.74|10.78|10.73|13
1721146470000|2024-07-16 16:14:30|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|5
1721146480000|2024-07-16 16:14:40|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|4
1721146860000|2024-07-16 16:21:00|10.77|10.72|10.75|10.7|10.77|10.72|10.75|10.7|2
1721146880000|2024-07-16 16:21:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721146890000|2024-07-16 16:21:30|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|6
1721146900000|2024-07-16 16:21:40|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721146910000|2024-07-16 16:21:50|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721146930000|2024-07-16 16:22:10|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721146940000|2024-07-16 16:22:20|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|8
1721146960000|2024-07-16 16:22:40|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721146990000|2024-07-16 16:23:10|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721147000000|2024-07-16 16:23:20|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721147030000|2024-07-16 16:23:50|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|6
1721147040000|2024-07-16 16:24:00|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721147070000|2024-07-16 16:24:30|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721147110000|2024-07-16 16:25:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721147130000|2024-07-16 16:25:30|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721147140000|2024-07-16 16:25:40|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|4
1721147150000|2024-07-16 16:25:50|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721147190000|2024-07-16 16:26:30|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721147200000|2024-07-16 16:26:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721147240000|2024-07-16 16:27:20|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|7
1721147250000|2024-07-16 16:27:30|10.8|10.75|10.82|10.77|10.82|10.77|10.8|10.75|3
1721147260000|2024-07-16 16:27:40|10.81|10.76|10.85|10.8|10.85|10.8|10.81|10.76|5
1721147270000|2024-07-16 16:27:50|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|8
1721147280000|2024-07-16 16:28:00|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|5
1721147300000|2024-07-16 16:28:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721147310000|2024-07-16 16:28:30|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1721147320000|2024-07-16 16:28:40|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1721147330000|2024-07-16 16:28:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721147370000|2024-07-16 16:29:30|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|7
1721147380000|2024-07-16 16:29:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721147430000|2024-07-16 16:30:30|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|9
1721147440000|2024-07-16 16:30:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721147450000|2024-07-16 16:30:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721147460000|2024-07-16 16:31:00|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1721147470000|2024-07-16 16:31:10|10.84|10.79|10.82|10.77|10.84|10.79|10.81|10.76|5
1721147480000|2024-07-16 16:31:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721147490000|2024-07-16 16:31:30|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|5
1721147500000|2024-07-16 16:31:40|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721147530000|2024-07-16 16:32:10|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|5
1721147540000|2024-07-16 16:32:20|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|5
1721147550000|2024-07-16 16:32:30|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721147560000|2024-07-16 16:32:40|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721147590000|2024-07-16 16:33:10|10.87|10.82|10.88|10.83|10.88|10.83|10.86|10.81|4
1721147600000|2024-07-16 16:33:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721147610000|2024-07-16 16:33:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721147620000|2024-07-16 16:33:40|10.91|10.86|10.92|10.87|10.92|10.87|10.9|10.85|6
1721147630000|2024-07-16 16:33:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721147640000|2024-07-16 16:34:00|10.91|10.86|10.9|10.85|10.92|10.87|10.9|10.85|4
1721147650000|2024-07-16 16:34:10|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|5
1721147660000|2024-07-16 16:34:20|10.9|10.85|10.92|10.87|10.92|10.87|10.9|10.85|3
1721147670000|2024-07-16 16:34:30|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1721147680000|2024-07-16 16:34:40|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721147690000|2024-07-16 16:34:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721147700000|2024-07-16 16:35:00|10.92|10.87|10.91|10.86|10.92|10.87|10.9|10.85|4
1721147720000|2024-07-16 16:35:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721147730000|2024-07-16 16:35:30|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721147740000|2024-07-16 16:35:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721147750000|2024-07-16 16:35:50|10.91|10.86|10.88|10.83|10.91|10.86|10.88|10.83|6
1721147800000|2024-07-16 16:36:40|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|3
1721147810000|2024-07-16 16:36:50|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721147840000|2024-07-16 16:37:20|10.87|10.82|10.87|10.82|10.88|10.83|10.86|10.81|5
1721147850000|2024-07-16 16:37:30|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|7
1721147860000|2024-07-16 16:37:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721147880000|2024-07-16 16:38:00|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721147890000|2024-07-16 16:38:10|10.86|10.81|10.88|10.83|10.88|10.83|10.86|10.81|3
1721147900000|2024-07-16 16:38:20|10.89|10.84|10.87|10.82|10.89|10.84|10.87|10.82|3
1721147910000|2024-07-16 16:38:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721147920000|2024-07-16 16:38:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721147930000|2024-07-16 16:38:50|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721147940000|2024-07-16 16:39:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721147950000|2024-07-16 16:39:10|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721147970000|2024-07-16 16:39:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721148000000|2024-07-16 16:40:00|10.87|10.82|10.88|10.83|10.89|10.84|10.87|10.82|4
1721148010000|2024-07-16 16:40:10|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|4
1721148020000|2024-07-16 16:40:20|10.87|10.82|10.88|10.83|10.88|10.83|10.86|10.81|4
1721148030000|2024-07-16 16:40:30|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721148040000|2024-07-16 16:40:40|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|4
1721148050000|2024-07-16 16:40:50|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|5
1721148060000|2024-07-16 16:41:00|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721148070000|2024-07-16 16:41:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721148080000|2024-07-16 16:41:20|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721148090000|2024-07-16 16:41:30|10.85|10.8|10.86|10.81|10.86|10.81|10.84|10.79|4
1721148100000|2024-07-16 16:41:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721148110000|2024-07-16 16:41:50|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721148120000|2024-07-16 16:42:00|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|7
1721148130000|2024-07-16 16:42:10|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1721148150000|2024-07-16 16:42:30|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|4
1721148160000|2024-07-16 16:42:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721148480000|2024-07-16 16:48:00|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|3
1721148490000|2024-07-16 16:48:10|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721148500000|2024-07-16 16:48:20|10.89|10.84|10.89|10.84|10.9|10.85|10.88|10.83|5
1721148530000|2024-07-16 16:48:50|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1721148540000|2024-07-16 16:49:00|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1721148590000|2024-07-16 16:49:50|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721148600000|2024-07-16 16:50:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721148610000|2024-07-16 16:50:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721148620000|2024-07-16 16:50:20|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721148630000|2024-07-16 16:50:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721148720000|2024-07-16 16:52:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721148750000|2024-07-16 16:52:30|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|5
1721148760000|2024-07-16 16:52:40|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|4
1721148770000|2024-07-16 16:52:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721148780000|2024-07-16 16:53:00|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|4
1721148790000|2024-07-16 16:53:10|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1721148800000|2024-07-16 16:53:20|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|10
1721148810000|2024-07-16 16:53:30|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|5
1721148820000|2024-07-16 16:53:40|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721148840000|2024-07-16 16:54:00|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|5
1721148850000|2024-07-16 16:54:10|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|5
1721148880000|2024-07-16 16:54:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721148890000|2024-07-16 16:54:50|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|5
1721148900000|2024-07-16 16:55:00|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721148910000|2024-07-16 16:55:10|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|15
1721148920000|2024-07-16 16:55:20|10.89|10.84|10.91|10.86|10.91|10.86|10.89|10.84|3
1721148930000|2024-07-16 16:55:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721148940000|2024-07-16 16:55:40|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1721148950000|2024-07-16 16:55:50|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721148990000|2024-07-16 16:56:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721149020000|2024-07-16 16:57:00|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721149030000|2024-07-16 16:57:10|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721149040000|2024-07-16 16:57:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721149060000|2024-07-16 16:57:40|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721149070000|2024-07-16 16:57:50|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721149090000|2024-07-16 16:58:10|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721149110000|2024-07-16 16:58:30|10.9|10.85|10.91|10.86|10.92|10.87|10.9|10.85|8
1721149120000|2024-07-16 16:58:40|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721149130000|2024-07-16 16:58:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721149200000|2024-07-16 17:00:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1721149210000|2024-07-16 17:00:10|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721149220000|2024-07-16 17:00:20|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|5
1721149230000|2024-07-16 17:00:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721149240000|2024-07-16 17:00:40|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721149250000|2024-07-16 17:00:50|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721149260000|2024-07-16 17:01:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721149270000|2024-07-16 17:01:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721149310000|2024-07-16 17:01:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721149320000|2024-07-16 17:02:00|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1721149380000|2024-07-16 17:03:00|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|11
1721149410000|2024-07-16 17:03:30|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721149420000|2024-07-16 17:03:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1721149480000|2024-07-16 17:04:40|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721149490000|2024-07-16 17:04:50|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|4
1721149500000|2024-07-16 17:05:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721149510000|2024-07-16 17:05:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721149530000|2024-07-16 17:05:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721149570000|2024-07-16 17:06:10|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721149600000|2024-07-16 17:06:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721149610000|2024-07-16 17:06:50|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721149630000|2024-07-16 17:07:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721149640000|2024-07-16 17:07:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721149650000|2024-07-16 17:07:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|6
1721149660000|2024-07-16 17:07:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|6
1721149670000|2024-07-16 17:07:50|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721149680000|2024-07-16 17:08:00|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|6
1721149690000|2024-07-16 17:08:10|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|9
1721149700000|2024-07-16 17:08:20|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1721149710000|2024-07-16 17:08:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1721149720000|2024-07-16 17:08:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721149740000|2024-07-16 17:09:00|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721149760000|2024-07-16 17:09:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721149770000|2024-07-16 17:09:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721149780000|2024-07-16 17:09:40|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721149790000|2024-07-16 17:09:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|4
1721149800000|2024-07-16 17:10:00|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721149810000|2024-07-16 17:10:10|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|7
1721149820000|2024-07-16 17:10:20|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721149830000|2024-07-16 17:10:30|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721149840000|2024-07-16 17:10:40|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|5
1721149850000|2024-07-16 17:10:50|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|5
1721149900000|2024-07-16 17:11:40|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721149910000|2024-07-16 17:11:50|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1721149930000|2024-07-16 17:12:10|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|13
1721149940000|2024-07-16 17:12:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721149980000|2024-07-16 17:13:00|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721150070000|2024-07-16 17:14:30|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721150100000|2024-07-16 17:15:00|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|5
1721150110000|2024-07-16 17:15:10|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1721150120000|2024-07-16 17:15:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721150130000|2024-07-16 17:15:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721150140000|2024-07-16 17:15:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721150150000|2024-07-16 17:15:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721150160000|2024-07-16 17:16:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721150170000|2024-07-16 17:16:10|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721150180000|2024-07-16 17:16:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721150190000|2024-07-16 17:16:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721150200000|2024-07-16 17:16:40|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721150210000|2024-07-16 17:16:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721150220000|2024-07-16 17:17:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1721150230000|2024-07-16 17:17:10|10.84|10.79|10.85|10.8|10.85|10.8|10.83|10.78|6
1721150240000|2024-07-16 17:17:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721150260000|2024-07-16 17:17:40|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1721150300000|2024-07-16 17:18:20|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|6
1721150320000|2024-07-16 17:18:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721150340000|2024-07-16 17:19:00|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721150370000|2024-07-16 17:19:30|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1721150410000|2024-07-16 17:20:10|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|6
1721150430000|2024-07-16 17:20:30|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721150450000|2024-07-16 17:20:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721150460000|2024-07-16 17:21:00|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721150470000|2024-07-16 17:21:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721150480000|2024-07-16 17:21:20|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721150510000|2024-07-16 17:21:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|4
1721150540000|2024-07-16 17:22:20|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721150560000|2024-07-16 17:22:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721150570000|2024-07-16 17:22:50|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721150580000|2024-07-16 17:23:00|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|6
1721150650000|2024-07-16 17:24:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721150670000|2024-07-16 17:24:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721150750000|2024-07-16 17:25:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721150770000|2024-07-16 17:26:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721150780000|2024-07-16 17:26:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721150790000|2024-07-16 17:26:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721150800000|2024-07-16 17:26:40|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|5
1721150810000|2024-07-16 17:26:50|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721150820000|2024-07-16 17:27:00|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721150830000|2024-07-16 17:27:10|10.87|10.82|10.88|10.83|10.88|10.83|10.86|10.81|8
1721150840000|2024-07-16 17:27:20|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721150850000|2024-07-16 17:27:30|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|5
1721150910000|2024-07-16 17:28:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721151270000|2024-07-16 17:34:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721151310000|2024-07-16 17:35:10|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1721151330000|2024-07-16 17:35:30|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|4
1721151340000|2024-07-16 17:35:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721151350000|2024-07-16 17:35:50|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|5
1721151400000|2024-07-16 17:36:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721151510000|2024-07-16 17:38:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1721151520000|2024-07-16 17:38:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721151590000|2024-07-16 17:39:50|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1721151640000|2024-07-16 17:40:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721151680000|2024-07-16 17:41:20|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721151710000|2024-07-16 17:41:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721151740000|2024-07-16 17:42:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721151750000|2024-07-16 17:42:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|8
1721151760000|2024-07-16 17:42:40|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721151770000|2024-07-16 17:42:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721151780000|2024-07-16 17:43:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721151810000|2024-07-16 17:43:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721151830000|2024-07-16 17:43:50|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|5
1721151840000|2024-07-16 17:44:00|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721151850000|2024-07-16 17:44:10|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|9
1721151890000|2024-07-16 17:44:50|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721151900000|2024-07-16 17:45:00|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|7
1721151910000|2024-07-16 17:45:10|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721151920000|2024-07-16 17:45:20|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721151930000|2024-07-16 17:45:30|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1721151940000|2024-07-16 17:45:40|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721151950000|2024-07-16 17:45:50|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1721152010000|2024-07-16 17:46:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721152020000|2024-07-16 17:47:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721152030000|2024-07-16 17:47:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721152040000|2024-07-16 17:47:20|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1721152050000|2024-07-16 17:47:30|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1721152210000|2024-07-16 17:50:10|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721152220000|2024-07-16 17:50:20|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721152280000|2024-07-16 17:51:20|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|6
1721152290000|2024-07-16 17:51:30|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1721152310000|2024-07-16 17:51:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721152320000|2024-07-16 17:52:00|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1721152350000|2024-07-16 17:52:30|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1721152370000|2024-07-16 17:52:50|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|4
1721152380000|2024-07-16 17:53:00|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721152410000|2024-07-16 17:53:30|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721152500000|2024-07-16 17:55:00|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1721152510000|2024-07-16 17:55:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721152540000|2024-07-16 17:55:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721152550000|2024-07-16 17:55:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721152560000|2024-07-16 17:56:00|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|5
1721152610000|2024-07-16 17:56:50|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1721152860000|2024-07-16 18:01:00|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721152870000|2024-07-16 18:01:10|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|11
1721152880000|2024-07-16 18:01:20|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721152900000|2024-07-16 18:01:40|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1721152930000|2024-07-16 18:02:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721152970000|2024-07-16 18:02:50|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|7
1721152980000|2024-07-16 18:03:00|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1721153000000|2024-07-16 18:03:20|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|6
1721153010000|2024-07-16 18:03:30|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1721153030000|2024-07-16 18:03:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721153070000|2024-07-16 18:04:30|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721153080000|2024-07-16 18:04:40|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1721153140000|2024-07-16 18:05:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721153150000|2024-07-16 18:05:50|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1721153160000|2024-07-16 18:06:00|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|8
1721153240000|2024-07-16 18:07:20|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721153250000|2024-07-16 18:07:30|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|4
1721153300000|2024-07-16 18:08:20|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721153330000|2024-07-16 18:08:50|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721153340000|2024-07-16 18:09:00|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721153400000|2024-07-16 18:10:00|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721153410000|2024-07-16 18:10:10|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721153440000|2024-07-16 18:10:40|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1721153450000|2024-07-16 18:10:50|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|6
1721153460000|2024-07-16 18:11:00|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721153470000|2024-07-16 18:11:10|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1721153600000|2024-07-16 18:13:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721153610000|2024-07-16 18:13:30|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|6
1721153620000|2024-07-16 18:13:40|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|10
1721153730000|2024-07-16 18:15:30|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|7
1721153740000|2024-07-16 18:15:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721153770000|2024-07-16 18:16:10|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|5
1721153780000|2024-07-16 18:16:20|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1721153850000|2024-07-16 18:17:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721153910000|2024-07-16 18:18:30|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721153950000|2024-07-16 18:19:10|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|5
1721153960000|2024-07-16 18:19:20|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721153970000|2024-07-16 18:19:30|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|5
1721153980000|2024-07-16 18:19:40|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|10
1721154020000|2024-07-16 18:20:20|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721154040000|2024-07-16 18:20:40|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721154090000|2024-07-16 18:21:30|10.76|10.71|10.74|10.69|10.76|10.71|10.74|10.69|3
1721154100000|2024-07-16 18:21:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721154120000|2024-07-16 18:22:00|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721154140000|2024-07-16 18:22:20|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|5
1721154150000|2024-07-16 18:22:30|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|5
1721154160000|2024-07-16 18:22:40|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721154170000|2024-07-16 18:22:50|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|5
1721154300000|2024-07-16 18:25:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721154350000|2024-07-16 18:25:50|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721154370000|2024-07-16 18:26:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721154410000|2024-07-16 18:26:50|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|5
1721154420000|2024-07-16 18:27:00|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721154430000|2024-07-16 18:27:10|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|6
1721154500000|2024-07-16 18:28:20|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|4
1721154630000|2024-07-16 18:30:30|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721154640000|2024-07-16 18:30:40|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1721154680000|2024-07-16 18:31:20|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721154690000|2024-07-16 18:31:30|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|7
1721154700000|2024-07-16 18:31:40|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721154730000|2024-07-16 18:32:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721154760000|2024-07-16 18:32:40|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721154790000|2024-07-16 18:33:10|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721154810000|2024-07-16 18:33:30|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721154820000|2024-07-16 18:33:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721154910000|2024-07-16 18:35:10|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721154920000|2024-07-16 18:35:20|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721154930000|2024-07-16 18:35:30|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721154950000|2024-07-16 18:35:50|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721154960000|2024-07-16 18:36:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721154970000|2024-07-16 18:36:10|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721155110000|2024-07-16 18:38:30|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1721155120000|2024-07-16 18:38:40|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721155150000|2024-07-16 18:39:10|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721155160000|2024-07-16 18:39:20|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721155300000|2024-07-16 18:41:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721155310000|2024-07-16 18:41:50|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721155330000|2024-07-16 18:42:10|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721155540000|2024-07-16 18:45:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721155570000|2024-07-16 18:46:10|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|4
1721155590000|2024-07-16 18:46:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721155610000|2024-07-16 18:46:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721155640000|2024-07-16 18:47:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721155650000|2024-07-16 18:47:30|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721155710000|2024-07-16 18:48:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721155910000|2024-07-16 18:51:50|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721155920000|2024-07-16 18:52:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721155950000|2024-07-16 18:52:30|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721156100000|2024-07-16 18:55:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721156160000|2024-07-16 18:56:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721156180000|2024-07-16 18:56:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721156240000|2024-07-16 18:57:20|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|3
1721156340000|2024-07-16 18:59:00|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721156360000|2024-07-16 18:59:20|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|7
1721156370000|2024-07-16 18:59:30|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721156390000|2024-07-16 18:59:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721156400000|2024-07-16 19:00:00|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721156440000|2024-07-16 19:00:40|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721156470000|2024-07-16 19:01:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721156490000|2024-07-16 19:01:30|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1721156500000|2024-07-16 19:01:40|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721156510000|2024-07-16 19:01:50|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|4
1721156530000|2024-07-16 19:02:10|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721156540000|2024-07-16 19:02:20|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721156620000|2024-07-16 19:03:40|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|4
1721156630000|2024-07-16 19:03:50|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721156640000|2024-07-16 19:04:00|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721156650000|2024-07-16 19:04:10|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721156680000|2024-07-16 19:04:40|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721156790000|2024-07-16 19:06:30|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721156810000|2024-07-16 19:06:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721156830000|2024-07-16 19:07:10|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721156840000|2024-07-16 19:07:20|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|6
1721156870000|2024-07-16 19:07:50|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721156890000|2024-07-16 19:08:10|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721156900000|2024-07-16 19:08:20|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|5
1721156910000|2024-07-16 19:08:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|14
1721156920000|2024-07-16 19:08:40|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721156930000|2024-07-16 19:08:50|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721156960000|2024-07-16 19:09:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721156970000|2024-07-16 19:09:30|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721156980000|2024-07-16 19:09:40|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721157000000|2024-07-16 19:10:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721157010000|2024-07-16 19:10:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721157030000|2024-07-16 19:10:30|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721157040000|2024-07-16 19:10:40|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|6
1721157050000|2024-07-16 19:10:50|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|4
1721157060000|2024-07-16 19:11:00|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721157070000|2024-07-16 19:11:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721157110000|2024-07-16 19:11:50|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721157130000|2024-07-16 19:12:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721157180000|2024-07-16 19:13:00|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|4
1721157190000|2024-07-16 19:13:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721157330000|2024-07-16 19:15:30|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721157340000|2024-07-16 19:15:40|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721157350000|2024-07-16 19:15:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721157360000|2024-07-16 19:16:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721157370000|2024-07-16 19:16:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721157380000|2024-07-16 19:16:20|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721157390000|2024-07-16 19:16:30|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721157420000|2024-07-16 19:17:00|10.76|10.71|10.76|10.71|10.76|10.71|10.75|10.7|3
1721157430000|2024-07-16 19:17:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721157500000|2024-07-16 19:18:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721157510000|2024-07-16 19:18:30|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|7
1721157520000|2024-07-16 19:18:40|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1721157560000|2024-07-16 19:19:20|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721157660000|2024-07-16 19:21:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721157680000|2024-07-16 19:21:20|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721157760000|2024-07-16 19:22:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721157840000|2024-07-16 19:24:00|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|9
1721157850000|2024-07-16 19:24:10|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721157860000|2024-07-16 19:24:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721158280000|2024-07-16 19:31:20|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|5
1721158290000|2024-07-16 19:31:30|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721158400000|2024-07-16 19:33:20|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721158480000|2024-07-16 19:34:40|10.77|10.72|10.78|10.73|10.78|10.73|10.76|10.71|4
1721158500000|2024-07-16 19:35:00|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721158520000|2024-07-16 19:35:20|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|6
1721158540000|2024-07-16 19:35:40|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721158580000|2024-07-16 19:36:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721158600000|2024-07-16 19:36:40|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|5
1721158610000|2024-07-16 19:36:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721158640000|2024-07-16 19:37:20|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721158670000|2024-07-16 19:37:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721158680000|2024-07-16 19:38:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721158700000|2024-07-16 19:38:20|10.76|10.71|10.76|10.71|10.76|10.71|10.75|10.7|7
1721158730000|2024-07-16 19:38:50|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|5
1721158870000|2024-07-16 19:41:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721158930000|2024-07-16 19:42:10|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|8
1721158940000|2024-07-16 19:42:20|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|5
1721158960000|2024-07-16 19:42:40|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|4
1721158970000|2024-07-16 19:42:50|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|9
1721159070000|2024-07-16 19:44:30|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721159090000|2024-07-16 19:44:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721159120000|2024-07-16 19:45:20|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1721159130000|2024-07-16 19:45:30|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1721159140000|2024-07-16 19:45:40|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721159160000|2024-07-16 19:46:00|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721159190000|2024-07-16 19:46:30|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721159200000|2024-07-16 19:46:40|10.7|10.65|10.71|10.66|10.72|10.67|10.7|10.65|6
1721159210000|2024-07-16 19:46:50|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|6
1721159220000|2024-07-16 19:47:00|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|5
1721159270000|2024-07-16 19:47:50|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721159300000|2024-07-16 19:48:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721159310000|2024-07-16 19:48:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|4
1721159320000|2024-07-16 19:48:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721159360000|2024-07-16 19:49:20|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|4
1721159390000|2024-07-16 19:49:50|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721159450000|2024-07-16 19:50:50|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721159460000|2024-07-16 19:51:00|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721159470000|2024-07-16 19:51:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721159510000|2024-07-16 19:51:50|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721159580000|2024-07-16 19:53:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721159590000|2024-07-16 19:53:10|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|5
1721159600000|2024-07-16 19:53:20|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|4
1721159610000|2024-07-16 19:53:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|4
1721159670000|2024-07-16 19:54:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721159730000|2024-07-16 19:55:30|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1721159740000|2024-07-16 19:55:40|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721159820000|2024-07-16 19:57:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721159830000|2024-07-16 19:57:10|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|5
1721159840000|2024-07-16 19:57:20|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721159970000|2024-07-16 19:59:30|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|4
1721160010000|2024-07-16 20:00:10|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1721160020000|2024-07-16 20:00:20|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|7
1721160030000|2024-07-16 20:00:30|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|6
1721160040000|2024-07-16 20:00:40|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|6
1721160070000|2024-07-16 20:01:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721160100000|2024-07-16 20:01:40|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|4
1721160120000|2024-07-16 20:02:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721160130000|2024-07-16 20:02:10|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|8
1721160140000|2024-07-16 20:02:20|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1721160180000|2024-07-16 20:03:00|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1721160190000|2024-07-16 20:03:10|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|5
1721160250000|2024-07-16 20:04:10|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721160370000|2024-07-16 20:06:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721160470000|2024-07-16 20:07:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721160500000|2024-07-16 20:08:20|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1721160510000|2024-07-16 20:08:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721160540000|2024-07-16 20:09:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721160560000|2024-07-16 20:09:20|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|6
1721160570000|2024-07-16 20:09:30|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|6
1721160580000|2024-07-16 20:09:40|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|6
1721160590000|2024-07-16 20:09:50|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|8
1721160640000|2024-07-16 20:10:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721160650000|2024-07-16 20:10:50|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|13
1721160660000|2024-07-16 20:11:00|10.76|10.71|10.76|10.71|10.76|10.71|10.75|10.7|3
1721160670000|2024-07-16 20:11:10|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721160680000|2024-07-16 20:11:20|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|4
1721160770000|2024-07-16 20:12:50|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721160780000|2024-07-16 20:13:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721160820000|2024-07-16 20:13:40|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1721160870000|2024-07-16 20:14:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721160890000|2024-07-16 20:14:50|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721160900000|2024-07-16 20:15:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721160910000|2024-07-16 20:15:10|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|9
1721160920000|2024-07-16 20:15:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721160930000|2024-07-16 20:15:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721160940000|2024-07-16 20:15:40|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|5
1721160960000|2024-07-16 20:16:00|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721160970000|2024-07-16 20:16:10|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721160980000|2024-07-16 20:16:20|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|5
1721161010000|2024-07-16 20:16:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721161050000|2024-07-16 20:17:30|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721161060000|2024-07-16 20:17:40|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721161090000|2024-07-16 20:18:10|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721161100000|2024-07-16 20:18:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721161120000|2024-07-16 20:18:40|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721161130000|2024-07-16 20:18:50|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721161150000|2024-07-16 20:19:10|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|5
1721161160000|2024-07-16 20:19:20|10.71|10.66|10.69|10.64|10.71|10.66|10.69|10.64|3
1721161170000|2024-07-16 20:19:30|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721161180000|2024-07-16 20:19:40|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721161220000|2024-07-16 20:20:20|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|4
1721161230000|2024-07-16 20:20:30|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721161250000|2024-07-16 20:20:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|4
1721161260000|2024-07-16 20:21:00|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|5
1721161290000|2024-07-16 20:21:30|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721161320000|2024-07-16 20:22:00|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1721161330000|2024-07-16 20:22:10|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|5
1721161340000|2024-07-16 20:22:20|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721161350000|2024-07-16 20:22:30|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721161370000|2024-07-16 20:22:50|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721161400000|2024-07-16 20:23:20|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|7
1721161440000|2024-07-16 20:24:00|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721161460000|2024-07-16 20:24:20|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721161490000|2024-07-16 20:24:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|6
1721161500000|2024-07-16 20:25:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721161540000|2024-07-16 20:25:40|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721161550000|2024-07-16 20:25:50|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1721161570000|2024-07-16 20:26:10|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721161580000|2024-07-16 20:26:20|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721161620000|2024-07-16 20:27:00|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721161630000|2024-07-16 20:27:10|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721161640000|2024-07-16 20:27:20|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721161650000|2024-07-16 20:27:30|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721161670000|2024-07-16 20:27:50|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1721161680000|2024-07-16 20:28:00|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|8
1721161700000|2024-07-16 20:28:20|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721161710000|2024-07-16 20:28:30|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|5
1721161720000|2024-07-16 20:28:40|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721161730000|2024-07-16 20:28:50|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721161870000|2024-07-16 20:31:10|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721161880000|2024-07-16 20:31:20|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721161910000|2024-07-16 20:31:50|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721161930000|2024-07-16 20:32:10|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721161940000|2024-07-16 20:32:20|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|5
1721161980000|2024-07-16 20:33:00|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721161990000|2024-07-16 20:33:10|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1721162010000|2024-07-16 20:33:30|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721162060000|2024-07-16 20:34:20|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721162080000|2024-07-16 20:34:40|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721162090000|2024-07-16 20:34:50|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721162100000|2024-07-16 20:35:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721162130000|2024-07-16 20:35:30|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721162150000|2024-07-16 20:35:50|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|7
1721162170000|2024-07-16 20:36:10|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721162190000|2024-07-16 20:36:30|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|3
1721162460000|2024-07-16 20:41:00|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1721162520000|2024-07-16 20:42:00|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721162550000|2024-07-16 20:42:30|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721162560000|2024-07-16 20:42:40|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721162570000|2024-07-16 20:42:50|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721162580000|2024-07-16 20:43:00|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721162590000|2024-07-16 20:43:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721162640000|2024-07-16 20:44:00|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1721162650000|2024-07-16 20:44:10|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721162660000|2024-07-16 20:44:20|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1721162740000|2024-07-16 20:45:40|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721162750000|2024-07-16 20:45:50|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|6
1721162760000|2024-07-16 20:46:00|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721162770000|2024-07-16 20:46:10|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|4
1721162790000|2024-07-16 20:46:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721162800000|2024-07-16 20:46:40|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721162840000|2024-07-16 20:47:20|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721162860000|2024-07-16 20:47:40|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721162880000|2024-07-16 20:48:00|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721162890000|2024-07-16 20:48:10|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721163000000|2024-07-16 20:50:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721163040000|2024-07-16 20:50:40|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|5
1721163050000|2024-07-16 20:50:50|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|3
1721163160000|2024-07-16 20:52:40|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721163170000|2024-07-16 20:52:50|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721163180000|2024-07-16 20:53:00|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721163320000|2024-07-16 20:55:20|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721163330000|2024-07-16 20:55:30|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721163390000|2024-07-16 20:56:30|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721163400000|2024-07-16 20:56:40|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721163410000|2024-07-16 20:56:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|4
1721163440000|2024-07-16 20:57:20|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721163520000|2024-07-16 20:58:40|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721163530000|2024-07-16 20:58:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|6
1721163540000|2024-07-16 20:59:00|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721163550000|2024-07-16 20:59:10|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721163570000|2024-07-16 20:59:30|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|6
1721163580000|2024-07-16 20:59:40|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721163590000|2024-07-16 20:59:50|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721163600000|2024-07-16 21:00:00|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721163610000|2024-07-16 21:00:10|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|4
1721163620000|2024-07-16 21:00:20|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721163690000|2024-07-16 21:01:30|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|4
1721163700000|2024-07-16 21:01:40|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721163800000|2024-07-16 21:03:20|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1721163810000|2024-07-16 21:03:30|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721163840000|2024-07-16 21:04:00|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721163860000|2024-07-16 21:04:20|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721163930000|2024-07-16 21:05:30|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1721163940000|2024-07-16 21:05:40|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1721163950000|2024-07-16 21:05:50|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721163960000|2024-07-16 21:06:00|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721164050000|2024-07-16 21:07:30|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721164060000|2024-07-16 21:07:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721164130000|2024-07-16 21:08:50|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|4
1721164140000|2024-07-16 21:09:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721164210000|2024-07-16 21:10:10|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721164270000|2024-07-16 21:11:10|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|4
1721164280000|2024-07-16 21:11:20|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721164290000|2024-07-16 21:11:30|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|4
1721164300000|2024-07-16 21:11:40|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|13
1721164310000|2024-07-16 21:11:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721164360000|2024-07-16 21:12:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721164370000|2024-07-16 21:12:50|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|4
1721164390000|2024-07-16 21:13:10|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|9
1721164440000|2024-07-16 21:14:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721164450000|2024-07-16 21:14:10|10.64|10.59|10.64|10.59|10.65|10.6|10.64|10.59|5
1721164460000|2024-07-16 21:14:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721164540000|2024-07-16 21:15:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721164550000|2024-07-16 21:15:50|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1721164560000|2024-07-16 21:16:00|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1721164570000|2024-07-16 21:16:10|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|4
1721164580000|2024-07-16 21:16:20|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|3
1721164610000|2024-07-16 21:16:50|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|4
1721164620000|2024-07-16 21:17:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721164630000|2024-07-16 21:17:10|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|3
1721164640000|2024-07-16 21:17:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721164690000|2024-07-16 21:18:10|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721164700000|2024-07-16 21:18:20|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|3
1721164720000|2024-07-16 21:18:40|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721164750000|2024-07-16 21:19:10|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|9
1721164770000|2024-07-16 21:19:30|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|3
1721164800000|2024-07-16 21:20:00|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|7
1721164820000|2024-07-16 21:20:20|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721164840000|2024-07-16 21:20:40|10.64|10.59|10.64|10.59|10.65|10.6|10.64|10.59|3
1721164850000|2024-07-16 21:20:50|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721165040000|2024-07-16 21:24:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721165050000|2024-07-16 21:24:10|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721165060000|2024-07-16 21:24:20|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1721165100000|2024-07-16 21:25:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721165280000|2024-07-16 21:28:00|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721165300000|2024-07-16 21:28:20|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|4
1721165310000|2024-07-16 21:28:30|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721165390000|2024-07-16 21:29:50|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721165400000|2024-07-16 21:30:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721165460000|2024-07-16 21:31:00|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721165650000|2024-07-16 21:34:10|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|3
1721165840000|2024-07-16 21:37:20|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721165890000|2024-07-16 21:38:10|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1721165900000|2024-07-16 21:38:20|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721165910000|2024-07-16 21:38:30|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721165950000|2024-07-16 21:39:10|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721165960000|2024-07-16 21:39:20|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1721165980000|2024-07-16 21:39:40|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|3
1721166020000|2024-07-16 21:40:20|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721166070000|2024-07-16 21:41:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721166140000|2024-07-16 21:42:20|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721166150000|2024-07-16 21:42:30|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|3
1721166160000|2024-07-16 21:42:40|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|4
1721166170000|2024-07-16 21:42:50|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|8
1721166180000|2024-07-16 21:43:00|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|3
1721166230000|2024-07-16 21:43:50|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721166240000|2024-07-16 21:44:00|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721166370000|2024-07-16 21:46:10|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1721166380000|2024-07-16 21:46:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721166400000|2024-07-16 21:46:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721166420000|2024-07-16 21:47:00|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1721166560000|2024-07-16 21:49:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721166580000|2024-07-16 21:49:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721166740000|2024-07-16 21:52:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721166930000|2024-07-16 21:55:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721166970000|2024-07-16 21:56:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721167170000|2024-07-16 21:59:30|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721167200000|2024-07-16 22:00:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721167220000|2024-07-16 22:00:20|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721167420000|2024-07-16 22:03:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721167520000|2024-07-16 22:05:20|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721167530000|2024-07-16 22:05:30|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|3
1721167590000|2024-07-16 22:06:30|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721167610000|2024-07-16 22:06:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721167700000|2024-07-16 22:08:20|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1721167710000|2024-07-16 22:08:30|10.63|10.58|10.61|10.56|10.63|10.58|10.61|10.56|7
1721167720000|2024-07-16 22:08:40|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721167790000|2024-07-16 22:09:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721167810000|2024-07-16 22:10:10|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721167830000|2024-07-16 22:10:30|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|5
1721167850000|2024-07-16 22:10:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721167870000|2024-07-16 22:11:10|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|8
1721167880000|2024-07-16 22:11:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721167920000|2024-07-16 22:12:00|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721167950000|2024-07-16 22:12:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721167960000|2024-07-16 22:12:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721168000000|2024-07-16 22:13:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721168100000|2024-07-16 22:15:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721168210000|2024-07-16 22:16:50|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721168250000|2024-07-16 22:17:30|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721168280000|2024-07-16 22:18:00|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|3
1721168290000|2024-07-16 22:18:10|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1721168330000|2024-07-16 22:18:50|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|3
1721168340000|2024-07-16 22:19:00|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|3
1721168410000|2024-07-16 22:20:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721168420000|2024-07-16 22:20:20|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|11
1721168430000|2024-07-16 22:20:30|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721168440000|2024-07-16 22:20:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721168450000|2024-07-16 22:20:50|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721168520000|2024-07-16 22:22:00|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721168530000|2024-07-16 22:22:10|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721168580000|2024-07-16 22:23:00|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|3
1721168650000|2024-07-16 22:24:10|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721168680000|2024-07-16 22:24:40|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1721168730000|2024-07-16 22:25:30|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|5
1721168740000|2024-07-16 22:25:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721168750000|2024-07-16 22:25:50|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|7
1721168760000|2024-07-16 22:26:00|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|4
1721168790000|2024-07-16 22:26:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721168820000|2024-07-16 22:27:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721168850000|2024-07-16 22:27:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721168870000|2024-07-16 22:27:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721168890000|2024-07-16 22:28:10|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|4
1721168910000|2024-07-16 22:28:30|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|4
1721168920000|2024-07-16 22:28:40|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721168950000|2024-07-16 22:29:10|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|5
1721168970000|2024-07-16 22:29:30|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721168990000|2024-07-16 22:29:50|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1721169000000|2024-07-16 22:30:00|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|5
1721169010000|2024-07-16 22:30:10|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721169030000|2024-07-16 22:30:30|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721169040000|2024-07-16 22:30:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721169050000|2024-07-16 22:30:50|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|10
1721169060000|2024-07-16 22:31:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721169070000|2024-07-16 22:31:10|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|3
1721169090000|2024-07-16 22:31:30|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|3
1721169100000|2024-07-16 22:31:40|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|3
1721169110000|2024-07-16 22:31:50|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|6
1721169140000|2024-07-16 22:32:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721169180000|2024-07-16 22:33:00|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|3
1721169190000|2024-07-16 22:33:10|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|14
1721169200000|2024-07-16 22:33:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721169210000|2024-07-16 22:33:30|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|3
1721169310000|2024-07-16 22:35:10|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1721169330000|2024-07-16 22:35:30|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|4
1721169340000|2024-07-16 22:35:40|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|3
1721169350000|2024-07-16 22:35:50|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721169360000|2024-07-16 22:36:00|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1721169380000|2024-07-16 22:36:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721169390000|2024-07-16 22:36:30|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|7
1721169400000|2024-07-16 22:36:40|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|5
1721169410000|2024-07-16 22:36:50|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721169430000|2024-07-16 22:37:10|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|3
1721169440000|2024-07-16 22:37:20|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1721169450000|2024-07-16 22:37:30|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|5
1721169460000|2024-07-16 22:37:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721169470000|2024-07-16 22:37:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721169480000|2024-07-16 22:38:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721169490000|2024-07-16 22:38:10|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|3
1721169520000|2024-07-16 22:38:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721169530000|2024-07-16 22:38:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721169560000|2024-07-16 22:39:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721169570000|2024-07-16 22:39:30|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|4
1721169580000|2024-07-16 22:39:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721169610000|2024-07-16 22:40:10|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|3
1721169620000|2024-07-16 22:40:20|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721169780000|2024-07-16 22:43:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721169790000|2024-07-16 22:43:10|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721169840000|2024-07-16 22:44:00|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1721169860000|2024-07-16 22:44:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721169900000|2024-07-16 22:45:00|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|7
1721169950000|2024-07-16 22:45:50|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|4
1721169960000|2024-07-16 22:46:00|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|10
1721169970000|2024-07-16 22:46:10|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|4
1721169980000|2024-07-16 22:46:20|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|3
1721170000000|2024-07-16 22:46:40|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|9
1721170010000|2024-07-16 22:46:50|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721170020000|2024-07-16 22:47:00|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|6
1721170060000|2024-07-16 22:47:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721170360000|2024-07-16 22:52:40|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|5
1721170370000|2024-07-16 22:52:50|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721170530000|2024-07-16 22:55:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721170540000|2024-07-16 22:55:40|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|3
1721170550000|2024-07-16 22:55:50|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721170650000|2024-07-16 22:57:30|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721170710000|2024-07-16 22:58:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721170850000|2024-07-16 23:00:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721170910000|2024-07-16 23:01:50|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721170950000|2024-07-16 23:02:30|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721170970000|2024-07-16 23:02:50|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721170980000|2024-07-16 23:03:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721171040000|2024-07-16 23:04:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721171150000|2024-07-16 23:05:50|10.64|10.59|10.64|10.59|10.65|10.6|10.64|10.59|3
1721171160000|2024-07-16 23:06:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721171180000|2024-07-16 23:06:20|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721171210000|2024-07-16 23:06:50|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1721171220000|2024-07-16 23:07:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721171310000|2024-07-16 23:08:30|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721171320000|2024-07-16 23:08:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721171330000|2024-07-16 23:08:50|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721171340000|2024-07-16 23:09:00|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721171470000|2024-07-16 23:11:10|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|3
1721171520000|2024-07-16 23:12:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721171540000|2024-07-16 23:12:20|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1721171550000|2024-07-16 23:12:30|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1721171560000|2024-07-16 23:12:40|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|5
1721171570000|2024-07-16 23:12:50|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721171580000|2024-07-16 23:13:00|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|3
1721171590000|2024-07-16 23:13:10|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|4
1721171600000|2024-07-16 23:13:20|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|11
1721171610000|2024-07-16 23:13:30|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721171680000|2024-07-16 23:14:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721171690000|2024-07-16 23:14:50|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|4
1721171700000|2024-07-16 23:15:00|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|3
1721171710000|2024-07-16 23:15:10|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|4
1721171720000|2024-07-16 23:15:20|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|5
1721172200000|2024-07-16 23:23:20|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1721172230000|2024-07-16 23:23:50|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|11
1721172240000|2024-07-16 23:24:00|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|3
1721172260000|2024-07-16 23:24:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721172270000|2024-07-16 23:24:30|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721172280000|2024-07-16 23:24:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721172300000|2024-07-16 23:25:00|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1721172360000|2024-07-16 23:26:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721172410000|2024-07-16 23:26:50|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721172540000|2024-07-16 23:29:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721172570000|2024-07-16 23:29:30|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|4
1721172580000|2024-07-16 23:29:40|10.71|10.66|10.72|10.67|10.72|10.67|10.7|10.65|6
1721172600000|2024-07-16 23:30:00|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721172620000|2024-07-16 23:30:20|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|5
1721172680000|2024-07-16 23:31:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721172750000|2024-07-16 23:32:30|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721172760000|2024-07-16 23:32:40|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|5
1721172770000|2024-07-16 23:32:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721172780000|2024-07-16 23:33:00|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721172800000|2024-07-16 23:33:20|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721172820000|2024-07-16 23:33:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721172830000|2024-07-16 23:33:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721172900000|2024-07-16 23:35:00|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721172910000|2024-07-16 23:35:10|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721172920000|2024-07-16 23:35:20|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721172930000|2024-07-16 23:35:30|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721172940000|2024-07-16 23:35:40|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721172990000|2024-07-16 23:36:30|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721173000000|2024-07-16 23:36:40|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|6
1721173010000|2024-07-16 23:36:50|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721173030000|2024-07-16 23:37:10|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|6
1721173220000|2024-07-16 23:40:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721173230000|2024-07-16 23:40:30|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721173270000|2024-07-16 23:41:10|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721173320000|2024-07-16 23:42:00|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721173430000|2024-07-16 23:43:50|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721173440000|2024-07-16 23:44:00|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1721173460000|2024-07-16 23:44:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721173670000|2024-07-16 23:47:50|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721173680000|2024-07-16 23:48:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721173780000|2024-07-16 23:49:40|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721173790000|2024-07-16 23:49:50|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721173800000|2024-07-16 23:50:00|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721173860000|2024-07-16 23:51:00|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|7
1721173870000|2024-07-16 23:51:10|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|4
1721173880000|2024-07-16 23:51:20|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|5
1721173890000|2024-07-16 23:51:30|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721173900000|2024-07-16 23:51:40|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721173910000|2024-07-16 23:51:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721173990000|2024-07-16 23:53:10|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721174090000|2024-07-16 23:54:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721174200000|2024-07-16 23:56:40|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721174210000|2024-07-16 23:56:50|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721174300000|2024-07-16 23:58:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721174450000|2024-07-17 00:00:50|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721174460000|2024-07-17 00:01:00|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1721174500000|2024-07-17 00:01:40|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721174510000|2024-07-17 00:01:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|4
1721174530000|2024-07-17 00:02:10|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721174560000|2024-07-17 00:02:40|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|12
1721174580000|2024-07-17 00:03:00|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721174600000|2024-07-17 00:03:20|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|5
1721174610000|2024-07-17 00:03:30|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721174640000|2024-07-17 00:04:00|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721174650000|2024-07-17 00:04:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721174660000|2024-07-17 00:04:20|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721174670000|2024-07-17 00:04:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721174700000|2024-07-17 00:05:00|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721174710000|2024-07-17 00:05:10|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721174730000|2024-07-17 00:05:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721174810000|2024-07-17 00:06:50|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721174820000|2024-07-17 00:07:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721174840000|2024-07-17 00:07:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721174850000|2024-07-17 00:07:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721174860000|2024-07-17 00:07:40|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721175020000|2024-07-17 00:10:20|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721175030000|2024-07-17 00:10:30|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721175070000|2024-07-17 00:11:10|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721175140000|2024-07-17 00:12:20|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|9
1721175150000|2024-07-17 00:12:30|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|9
1721175160000|2024-07-17 00:12:40|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721175170000|2024-07-17 00:12:50|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721175230000|2024-07-17 00:13:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721175270000|2024-07-17 00:14:30|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721175310000|2024-07-17 00:15:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721175370000|2024-07-17 00:16:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721175540000|2024-07-17 00:19:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721175580000|2024-07-17 00:19:40|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|6
1721175590000|2024-07-17 00:19:50|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721175600000|2024-07-17 00:20:00|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721175670000|2024-07-17 00:21:10|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|4
1721175690000|2024-07-17 00:21:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721175700000|2024-07-17 00:21:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721175710000|2024-07-17 00:21:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721175720000|2024-07-17 00:22:00|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721175740000|2024-07-17 00:22:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721175800000|2024-07-17 00:23:20|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721175810000|2024-07-17 00:23:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|6
1721175820000|2024-07-17 00:23:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721175840000|2024-07-17 00:24:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721175850000|2024-07-17 00:24:10|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721175860000|2024-07-17 00:24:20|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|4
1721175890000|2024-07-17 00:24:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721175970000|2024-07-17 00:26:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721175980000|2024-07-17 00:26:20|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721175990000|2024-07-17 00:26:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721176000000|2024-07-17 00:26:40|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721176030000|2024-07-17 00:27:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721176040000|2024-07-17 00:27:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721176160000|2024-07-17 00:29:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721176170000|2024-07-17 00:29:30|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721176180000|2024-07-17 00:29:40|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721176220000|2024-07-17 00:30:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721176230000|2024-07-17 00:30:30|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721176290000|2024-07-17 00:31:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721176360000|2024-07-17 00:32:40|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|5
1721176380000|2024-07-17 00:33:00|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721176400000|2024-07-17 00:33:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721176410000|2024-07-17 00:33:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|6
1721176480000|2024-07-17 00:34:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721176500000|2024-07-17 00:35:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721176560000|2024-07-17 00:36:00|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721176580000|2024-07-17 00:36:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721176590000|2024-07-17 00:36:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721176600000|2024-07-17 00:36:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721176790000|2024-07-17 00:39:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721177070000|2024-07-17 00:44:30|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721177080000|2024-07-17 00:44:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721177100000|2024-07-17 00:45:00|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721177130000|2024-07-17 00:45:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721177190000|2024-07-17 00:46:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721177230000|2024-07-17 00:47:10|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721177240000|2024-07-17 00:47:20|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721177360000|2024-07-17 00:49:20|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721177370000|2024-07-17 00:49:30|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|4
1721177380000|2024-07-17 00:49:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721177440000|2024-07-17 00:50:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721177540000|2024-07-17 00:52:20|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721177610000|2024-07-17 00:53:30|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721177670000|2024-07-17 00:54:30|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721177690000|2024-07-17 00:54:50|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721177700000|2024-07-17 00:55:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721177720000|2024-07-17 00:55:20|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|5
1721177730000|2024-07-17 00:55:30|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721177870000|2024-07-17 00:57:50|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721177880000|2024-07-17 00:58:00|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721177900000|2024-07-17 00:58:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721177930000|2024-07-17 00:58:50|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721177990000|2024-07-17 00:59:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721178000000|2024-07-17 01:00:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721178010000|2024-07-17 01:00:10|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721178030000|2024-07-17 01:00:30|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721178040000|2024-07-17 01:00:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721178060000|2024-07-17 01:01:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721178070000|2024-07-17 01:01:10|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|6
1721178110000|2024-07-17 01:01:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721178120000|2024-07-17 01:02:00|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721178140000|2024-07-17 01:02:20|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|4
1721178160000|2024-07-17 01:02:40|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721178170000|2024-07-17 01:02:50|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|11
1721178180000|2024-07-17 01:03:00|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721178190000|2024-07-17 01:03:10|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|8
1721178200000|2024-07-17 01:03:20|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|7
1721178210000|2024-07-17 01:03:30|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|5
1721178240000|2024-07-17 01:04:00|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721178250000|2024-07-17 01:04:10|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|4
1721178300000|2024-07-17 01:05:00|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721178310000|2024-07-17 01:05:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721178340000|2024-07-17 01:05:40|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1721178360000|2024-07-17 01:06:00|10.7|10.65|10.72|10.67|10.72|10.67|10.7|10.65|5
1721178380000|2024-07-17 01:06:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721178400000|2024-07-17 01:06:40|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|11
1721178430000|2024-07-17 01:07:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721178440000|2024-07-17 01:07:20|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|6
1721178450000|2024-07-17 01:07:30|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721178460000|2024-07-17 01:07:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721178500000|2024-07-17 01:08:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721178540000|2024-07-17 01:09:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721178560000|2024-07-17 01:09:20|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721178570000|2024-07-17 01:09:30|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721178600000|2024-07-17 01:10:00|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1721178610000|2024-07-17 01:10:10|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|9
1721178620000|2024-07-17 01:10:20|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721178630000|2024-07-17 01:10:30|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|7
1721178640000|2024-07-17 01:10:40|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|5
1721178700000|2024-07-17 01:11:40|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721178710000|2024-07-17 01:11:50|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721178720000|2024-07-17 01:12:00|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721178800000|2024-07-17 01:13:20|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721178850000|2024-07-17 01:14:10|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721178880000|2024-07-17 01:14:40|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721178890000|2024-07-17 01:14:50|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721178900000|2024-07-17 01:15:00|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|10
1721178910000|2024-07-17 01:15:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721178930000|2024-07-17 01:15:30|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|5
1721178940000|2024-07-17 01:15:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721178950000|2024-07-17 01:15:50|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|9
1721178960000|2024-07-17 01:16:00|10.74|10.69|10.75|10.7|10.76|10.71|10.74|10.69|8
1721178970000|2024-07-17 01:16:10|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721178980000|2024-07-17 01:16:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721179000000|2024-07-17 01:16:40|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721179010000|2024-07-17 01:16:50|10.76|10.71|10.76|10.71|10.76|10.71|10.75|10.7|5
1721179020000|2024-07-17 01:17:00|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|5
1721179030000|2024-07-17 01:17:10|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|6
1721179040000|2024-07-17 01:17:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721179130000|2024-07-17 01:18:50|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721179140000|2024-07-17 01:19:00|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721179180000|2024-07-17 01:19:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721179210000|2024-07-17 01:20:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721179320000|2024-07-17 01:22:00|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721179340000|2024-07-17 01:22:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721179360000|2024-07-17 01:22:40|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721179400000|2024-07-17 01:23:20|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|8
1721179410000|2024-07-17 01:23:30|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721179440000|2024-07-17 01:24:00|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|3
1721179450000|2024-07-17 01:24:10|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721179460000|2024-07-17 01:24:20|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721179480000|2024-07-17 01:24:40|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721179490000|2024-07-17 01:24:50|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|4
1721179500000|2024-07-17 01:25:00|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|2
1721179510000|2024-07-17 01:25:10|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|2
1721179520000|2024-07-17 01:25:20|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721179530000|2024-07-17 01:25:30|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721179540000|2024-07-17 01:25:40|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|5
1721179700000|2024-07-17 01:28:20|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|4
1721179710000|2024-07-17 01:28:30|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|5
1721179720000|2024-07-17 01:28:40|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|7
1721179740000|2024-07-17 01:29:00|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721179750000|2024-07-17 01:29:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721179760000|2024-07-17 01:29:20|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|3
1721179880000|2024-07-17 01:31:20|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721179890000|2024-07-17 01:31:30|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721179910000|2024-07-17 01:31:50|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721179950000|2024-07-17 01:32:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721180120000|2024-07-17 01:35:20|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721180130000|2024-07-17 01:35:30|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721180140000|2024-07-17 01:35:40|10.77|10.72|10.77|10.72|10.78|10.73|10.77|10.72|3
1721180160000|2024-07-17 01:36:00|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721180170000|2024-07-17 01:36:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721180180000|2024-07-17 01:36:20|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|4
1721180190000|2024-07-17 01:36:30|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|5
1721180200000|2024-07-17 01:36:40|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721180210000|2024-07-17 01:36:50|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1721180220000|2024-07-17 01:37:00|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|8
1721180230000|2024-07-17 01:37:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721180240000|2024-07-17 01:37:20|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|4
1721180250000|2024-07-17 01:37:30|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721180260000|2024-07-17 01:37:40|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|5
1721180270000|2024-07-17 01:37:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721180340000|2024-07-17 01:39:00|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|4
1721180350000|2024-07-17 01:39:10|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|2
1721180370000|2024-07-17 01:39:30|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|6
1721180390000|2024-07-17 01:39:50|10.77|10.72|10.77|10.72|10.78|10.73|10.77|10.72|7
1721180400000|2024-07-17 01:40:00|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721180420000|2024-07-17 01:40:20|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|6
1721180450000|2024-07-17 01:40:50|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721180500000|2024-07-17 01:41:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721180510000|2024-07-17 01:41:50|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|2
1721180520000|2024-07-17 01:42:00|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|3
1721180650000|2024-07-17 01:44:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721180700000|2024-07-17 01:45:00|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|3
1721180710000|2024-07-17 01:45:10|10.76|10.71|10.76|10.71|10.76|10.71|10.75|10.7|3
1721180720000|2024-07-17 01:45:20|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|4
1721180740000|2024-07-17 01:45:40|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|4
1721180800000|2024-07-17 01:46:40|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721180810000|2024-07-17 01:46:50|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|4
1721180820000|2024-07-17 01:47:00|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|7
1721180880000|2024-07-17 01:48:00|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|4
1721181010000|2024-07-17 01:50:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721181020000|2024-07-17 01:50:20|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721181030000|2024-07-17 01:50:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721181060000|2024-07-17 01:51:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721181080000|2024-07-17 01:51:20|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721181120000|2024-07-17 01:52:00|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721181130000|2024-07-17 01:52:10|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|4
1721181150000|2024-07-17 01:52:30|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721181160000|2024-07-17 01:52:40|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721181180000|2024-07-17 01:53:00|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|3
1721181190000|2024-07-17 01:53:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721181200000|2024-07-17 01:53:20|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|4
1721181210000|2024-07-17 01:53:30|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|8
1721181220000|2024-07-17 01:53:40|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721181230000|2024-07-17 01:53:50|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|4
1721181250000|2024-07-17 01:54:10|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721181260000|2024-07-17 01:54:20|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|11
1721181270000|2024-07-17 01:54:30|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|8
1721181290000|2024-07-17 01:54:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721181300000|2024-07-17 01:55:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721181310000|2024-07-17 01:55:10|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|4
1721181320000|2024-07-17 01:55:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721181340000|2024-07-17 01:55:40|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|4
1721181350000|2024-07-17 01:55:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721181360000|2024-07-17 01:56:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721181370000|2024-07-17 01:56:10|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721181380000|2024-07-17 01:56:20|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|4
1721181510000|2024-07-17 01:58:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721181530000|2024-07-17 01:58:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721181540000|2024-07-17 01:59:00|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|7
1721181550000|2024-07-17 01:59:10|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|6
1721181560000|2024-07-17 01:59:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721181590000|2024-07-17 01:59:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721181600000|2024-07-17 02:00:00|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721181610000|2024-07-17 02:00:10|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|5
1721181630000|2024-07-17 02:00:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721181640000|2024-07-17 02:00:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721181690000|2024-07-17 02:01:30|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721181700000|2024-07-17 02:01:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721181710000|2024-07-17 02:01:50|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721181820000|2024-07-17 02:03:40|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721181840000|2024-07-17 02:04:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721181950000|2024-07-17 02:05:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721181960000|2024-07-17 02:06:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721182010000|2024-07-17 02:06:50|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721182030000|2024-07-17 02:07:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721182070000|2024-07-17 02:07:50|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721182090000|2024-07-17 02:08:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721182120000|2024-07-17 02:08:40|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721182130000|2024-07-17 02:08:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721182300000|2024-07-17 02:11:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721182320000|2024-07-17 02:12:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721182350000|2024-07-17 02:12:30|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721182360000|2024-07-17 02:12:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721182400000|2024-07-17 02:13:20|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|4
1721182410000|2024-07-17 02:13:30|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721182420000|2024-07-17 02:13:40|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721182440000|2024-07-17 02:14:00|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|6
1721182460000|2024-07-17 02:14:20|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721182470000|2024-07-17 02:14:30|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|6
1721182520000|2024-07-17 02:15:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721182550000|2024-07-17 02:15:50|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|4
1721182560000|2024-07-17 02:16:00|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721182590000|2024-07-17 02:16:30|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1721182700000|2024-07-17 02:18:20|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721182710000|2024-07-17 02:18:30|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|5
1721182720000|2024-07-17 02:18:40|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|8
1721182810000|2024-07-17 02:20:10|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721182910000|2024-07-17 02:21:50|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721182920000|2024-07-17 02:22:00|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721182930000|2024-07-17 02:22:10|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721182970000|2024-07-17 02:22:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|4
1721182980000|2024-07-17 02:23:00|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|10
1721182990000|2024-07-17 02:23:10|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|7
1721183040000|2024-07-17 02:24:00|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721183080000|2024-07-17 02:24:40|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721183090000|2024-07-17 02:24:50|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|4
1721183130000|2024-07-17 02:25:30|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721183170000|2024-07-17 02:26:10|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|3
1721183260000|2024-07-17 02:27:40|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721183270000|2024-07-17 02:27:50|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|5
1721183290000|2024-07-17 02:28:10|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721183390000|2024-07-17 02:29:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721183480000|2024-07-17 02:31:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721183510000|2024-07-17 02:31:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721183530000|2024-07-17 02:32:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721183540000|2024-07-17 02:32:20|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721183550000|2024-07-17 02:32:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721183560000|2024-07-17 02:32:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721183680000|2024-07-17 02:34:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721183830000|2024-07-17 02:37:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721183970000|2024-07-17 02:39:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721183980000|2024-07-17 02:39:40|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|6
1721183990000|2024-07-17 02:39:50|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721184000000|2024-07-17 02:40:00|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|6
1721184010000|2024-07-17 02:40:10|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721184150000|2024-07-17 02:42:30|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721184160000|2024-07-17 02:42:40|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1721184170000|2024-07-17 02:42:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721184180000|2024-07-17 02:43:00|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|5
1721184190000|2024-07-17 02:43:10|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|7
1721184200000|2024-07-17 02:43:20|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|4
1721184210000|2024-07-17 02:43:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721184220000|2024-07-17 02:43:40|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721184240000|2024-07-17 02:44:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721184620000|2024-07-17 02:50:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721184730000|2024-07-17 02:52:10|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721184770000|2024-07-17 02:52:50|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|4
1721184780000|2024-07-17 02:53:00|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721185140000|2024-07-17 02:59:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721185190000|2024-07-17 02:59:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721185300000|2024-07-17 03:01:40|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721185310000|2024-07-17 03:01:50|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|6
1721185320000|2024-07-17 03:02:00|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|6
1721185330000|2024-07-17 03:02:10|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721185360000|2024-07-17 03:02:40|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721185370000|2024-07-17 03:02:50|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721185380000|2024-07-17 03:03:00|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|3
1721185450000|2024-07-17 03:04:10|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721185570000|2024-07-17 03:06:10|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721185580000|2024-07-17 03:06:20|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721185600000|2024-07-17 03:06:40|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721185650000|2024-07-17 03:07:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721185670000|2024-07-17 03:07:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721185700000|2024-07-17 03:08:20|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721185710000|2024-07-17 03:08:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721185730000|2024-07-17 03:08:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721185760000|2024-07-17 03:09:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721185990000|2024-07-17 03:13:10|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1721186080000|2024-07-17 03:14:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721186110000|2024-07-17 03:15:10|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721186150000|2024-07-17 03:15:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721186180000|2024-07-17 03:16:20|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|3
1721186190000|2024-07-17 03:16:30|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721186210000|2024-07-17 03:16:50|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|3
1721186350000|2024-07-17 03:19:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721186450000|2024-07-17 03:20:50|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|6
1721186480000|2024-07-17 03:21:20|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|4
1721186490000|2024-07-17 03:21:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721186500000|2024-07-17 03:21:40|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721186520000|2024-07-17 03:22:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721186740000|2024-07-17 03:25:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721187080000|2024-07-17 03:31:20|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|3
1721187100000|2024-07-17 03:31:40|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721187260000|2024-07-17 03:34:20|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721187320000|2024-07-17 03:35:20|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721187440000|2024-07-17 03:37:20|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721187630000|2024-07-17 03:40:30|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721187640000|2024-07-17 03:40:40|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|3
1721187650000|2024-07-17 03:40:50|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1721187670000|2024-07-17 03:41:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721187690000|2024-07-17 03:41:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721187700000|2024-07-17 03:41:40|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|5
1721187720000|2024-07-17 03:42:00|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721188020000|2024-07-17 03:47:00|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721188100000|2024-07-17 03:48:20|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721188140000|2024-07-17 03:49:00|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721188160000|2024-07-17 03:49:20|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|2
1721188180000|2024-07-17 03:49:40|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|9
1721188290000|2024-07-17 03:51:30|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1721188300000|2024-07-17 03:51:40|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721188330000|2024-07-17 03:52:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721188380000|2024-07-17 03:53:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721188420000|2024-07-17 03:53:40|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|7
1721188430000|2024-07-17 03:53:50|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|12
1721188510000|2024-07-17 03:55:10|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|7
1721188550000|2024-07-17 03:55:50|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721188570000|2024-07-17 03:56:10|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721188700000|2024-07-17 03:58:20|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|5
1721188750000|2024-07-17 03:59:10|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721188900000|2024-07-17 04:01:40|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1721188910000|2024-07-17 04:01:50|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|6
1721188920000|2024-07-17 04:02:00|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|9
1721188930000|2024-07-17 04:02:10|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|5
1721188990000|2024-07-17 04:03:10|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721189000000|2024-07-17 04:03:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721189060000|2024-07-17 04:04:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721189080000|2024-07-17 04:04:40|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|4
1721189150000|2024-07-17 04:05:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721189170000|2024-07-17 04:06:10|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721189180000|2024-07-17 04:06:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721189190000|2024-07-17 04:06:30|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1721189290000|2024-07-17 04:08:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721189300000|2024-07-17 04:08:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721189310000|2024-07-17 04:08:30|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|7
1721189320000|2024-07-17 04:08:40|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721189350000|2024-07-17 04:09:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721189360000|2024-07-17 04:09:20|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|8
1721189370000|2024-07-17 04:09:30|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|6
1721189380000|2024-07-17 04:09:40|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|7
1721189400000|2024-07-17 04:10:00|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1721189410000|2024-07-17 04:10:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721189450000|2024-07-17 04:10:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721189480000|2024-07-17 04:11:20|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721189520000|2024-07-17 04:12:00|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1721189570000|2024-07-17 04:12:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721189580000|2024-07-17 04:13:00|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1721189650000|2024-07-17 04:14:10|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1721189680000|2024-07-17 04:14:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721189700000|2024-07-17 04:15:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721189720000|2024-07-17 04:15:20|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1721189740000|2024-07-17 04:15:40|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|4
1721189770000|2024-07-17 04:16:10|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721189780000|2024-07-17 04:16:20|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1721189790000|2024-07-17 04:16:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721189890000|2024-07-17 04:18:10|10.74|10.69|10.76|10.71|10.76|10.71|10.74|10.69|9
1721189910000|2024-07-17 04:18:30|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721189920000|2024-07-17 04:18:40|10.77|10.72|10.77|10.72|10.78|10.73|10.77|10.72|5
1721189930000|2024-07-17 04:18:50|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721189940000|2024-07-17 04:19:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721189970000|2024-07-17 04:19:30|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1721189980000|2024-07-17 04:19:40|10.79|10.74|10.79|10.74|10.79|10.74|10.78|10.73|5
1721189990000|2024-07-17 04:19:50|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721190000000|2024-07-17 04:20:00|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1721190010000|2024-07-17 04:20:10|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721190020000|2024-07-17 04:20:20|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|5
1721190030000|2024-07-17 04:20:30|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|6
1721190040000|2024-07-17 04:20:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721190050000|2024-07-17 04:20:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721190070000|2024-07-17 04:21:10|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1721190090000|2024-07-17 04:21:30|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|5
1721190100000|2024-07-17 04:21:40|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721190110000|2024-07-17 04:21:50|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721190120000|2024-07-17 04:22:00|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721190130000|2024-07-17 04:22:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721190140000|2024-07-17 04:22:20|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1721190150000|2024-07-17 04:22:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721190160000|2024-07-17 04:22:40|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1721190180000|2024-07-17 04:23:00|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|4
1721190190000|2024-07-17 04:23:10|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721190200000|2024-07-17 04:23:20|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|6
1721190210000|2024-07-17 04:23:30|10.84|10.79|10.85|10.8|10.85|10.8|10.83|10.78|4
1721190220000|2024-07-17 04:23:40|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|7
1721190230000|2024-07-17 04:23:50|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721190240000|2024-07-17 04:24:00|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1721190250000|2024-07-17 04:24:10|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721190280000|2024-07-17 04:24:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721190300000|2024-07-17 04:25:00|10.85|10.8|10.87|10.82|10.87|10.82|10.85|10.8|5
1721190310000|2024-07-17 04:25:10|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|5
1721190320000|2024-07-17 04:25:20|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721190330000|2024-07-17 04:25:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721190340000|2024-07-17 04:25:40|10.88|10.83|10.89|10.84|10.9|10.85|10.88|10.83|4
1721190350000|2024-07-17 04:25:50|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1721190360000|2024-07-17 04:26:00|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721190370000|2024-07-17 04:26:10|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721190380000|2024-07-17 04:26:20|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721190390000|2024-07-17 04:26:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721190400000|2024-07-17 04:26:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721190420000|2024-07-17 04:27:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721190430000|2024-07-17 04:27:10|10.88|10.83|10.86|10.81|10.88|10.83|10.86|10.81|5
1721190440000|2024-07-17 04:27:20|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721190450000|2024-07-17 04:27:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721190470000|2024-07-17 04:27:50|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721190480000|2024-07-17 04:28:00|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721190490000|2024-07-17 04:28:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721190500000|2024-07-17 04:28:20|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721190520000|2024-07-17 04:28:40|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721190530000|2024-07-17 04:28:50|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721190540000|2024-07-17 04:29:00|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721190560000|2024-07-17 04:29:20|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|4
1721190570000|2024-07-17 04:29:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721190590000|2024-07-17 04:29:50|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721190600000|2024-07-17 04:30:00|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721190610000|2024-07-17 04:30:10|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721190620000|2024-07-17 04:30:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721190630000|2024-07-17 04:30:30|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721190640000|2024-07-17 04:30:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721190680000|2024-07-17 04:31:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721190700000|2024-07-17 04:31:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721190710000|2024-07-17 04:31:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721190720000|2024-07-17 04:32:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721190740000|2024-07-17 04:32:20|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721190750000|2024-07-17 04:32:30|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1721190760000|2024-07-17 04:32:40|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721190770000|2024-07-17 04:32:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721190790000|2024-07-17 04:33:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721190800000|2024-07-17 04:33:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721190810000|2024-07-17 04:33:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721190820000|2024-07-17 04:33:40|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|5
1721190830000|2024-07-17 04:33:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721190840000|2024-07-17 04:34:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721190850000|2024-07-17 04:34:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721190860000|2024-07-17 04:34:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721190870000|2024-07-17 04:34:30|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1721190880000|2024-07-17 04:34:40|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|5
1721190890000|2024-07-17 04:34:50|10.94|10.89|10.95|10.9|10.96|10.91|10.94|10.89|6
1721190900000|2024-07-17 04:35:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721190910000|2024-07-17 04:35:10|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1721190920000|2024-07-17 04:35:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721190930000|2024-07-17 04:35:30|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1721190950000|2024-07-17 04:35:50|10.93|10.88|10.92|10.87|10.94|10.89|10.92|10.87|6
1721190960000|2024-07-17 04:36:00|10.93|10.88|10.94|10.89|10.94|10.89|10.92|10.87|4
1721190970000|2024-07-17 04:36:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721190980000|2024-07-17 04:36:20|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|4
1721191000000|2024-07-17 04:36:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721191010000|2024-07-17 04:36:50|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721191030000|2024-07-17 04:37:10|10.91|10.86|10.93|10.88|10.93|10.88|10.91|10.86|3
1721191040000|2024-07-17 04:37:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|6
1721191050000|2024-07-17 04:37:30|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|7
1721191060000|2024-07-17 04:37:40|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|3
1721191070000|2024-07-17 04:37:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721191080000|2024-07-17 04:38:00|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721191090000|2024-07-17 04:38:10|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1721191100000|2024-07-17 04:38:20|10.91|10.86|10.94|10.89|10.94|10.89|10.91|10.86|8
1721191110000|2024-07-17 04:38:30|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|3
1721191120000|2024-07-17 04:38:40|10.94|10.89|10.92|10.87|10.94|10.89|10.92|10.87|7
1721191130000|2024-07-17 04:38:50|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721191140000|2024-07-17 04:39:00|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1721191150000|2024-07-17 04:39:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721191160000|2024-07-17 04:39:20|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1721191170000|2024-07-17 04:39:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721191180000|2024-07-17 04:39:40|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|5
1721191190000|2024-07-17 04:39:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|8
1721191200000|2024-07-17 04:40:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721191210000|2024-07-17 04:40:10|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721191220000|2024-07-17 04:40:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721191230000|2024-07-17 04:40:30|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721191240000|2024-07-17 04:40:40|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721191260000|2024-07-17 04:41:00|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1721191270000|2024-07-17 04:41:10|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721191280000|2024-07-17 04:41:20|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1721191290000|2024-07-17 04:41:30|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|7
1721191310000|2024-07-17 04:41:50|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|4
1721191320000|2024-07-17 04:42:00|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|4
1721191330000|2024-07-17 04:42:10|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721191350000|2024-07-17 04:42:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721191360000|2024-07-17 04:42:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721191370000|2024-07-17 04:42:50|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721191380000|2024-07-17 04:43:00|10.92|10.87|10.93|10.88|10.93|10.88|10.91|10.86|10
1721191390000|2024-07-17 04:43:10|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721191400000|2024-07-17 04:43:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721191410000|2024-07-17 04:43:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721191420000|2024-07-17 04:43:40|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|6
1721191430000|2024-07-17 04:43:50|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721191440000|2024-07-17 04:44:00|10.89|10.84|10.91|10.86|10.91|10.86|10.89|10.84|7
1721191450000|2024-07-17 04:44:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|6
1721191460000|2024-07-17 04:44:20|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|4
1721191470000|2024-07-17 04:44:30|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|4
1721191480000|2024-07-17 04:44:40|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|7
1721191490000|2024-07-17 04:44:50|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|7
1721191500000|2024-07-17 04:45:00|10.9|10.85|10.92|10.87|10.92|10.87|10.9|10.85|7
1721191510000|2024-07-17 04:45:10|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721191520000|2024-07-17 04:45:20|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721191530000|2024-07-17 04:45:30|10.91|10.86|10.92|10.87|10.93|10.88|10.91|10.86|4
1721191540000|2024-07-17 04:45:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721191550000|2024-07-17 04:45:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721191560000|2024-07-17 04:46:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721191580000|2024-07-17 04:46:20|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721191620000|2024-07-17 04:47:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721191630000|2024-07-17 04:47:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721191640000|2024-07-17 04:47:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721191650000|2024-07-17 04:47:30|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721191660000|2024-07-17 04:47:40|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721191670000|2024-07-17 04:47:50|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1721191680000|2024-07-17 04:48:00|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721191690000|2024-07-17 04:48:10|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|10
1721191720000|2024-07-17 04:48:40|10.95|10.9|10.96|10.91|10.97|10.92|10.95|10.9|5
1721191730000|2024-07-17 04:48:50|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|5
1721191770000|2024-07-17 04:49:30|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|6
1721191780000|2024-07-17 04:49:40|10.98|10.93|11|10.95|11|10.95|10.98|10.93|11
1721191790000|2024-07-17 04:49:50|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|7
1721191800000|2024-07-17 04:50:00|10.98|10.93|10.96|10.91|10.98|10.93|10.96|10.91|7
1721191810000|2024-07-17 04:50:10|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721191820000|2024-07-17 04:50:20|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721191830000|2024-07-17 04:50:30|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|5
1721191840000|2024-07-17 04:50:40|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|5
1721191850000|2024-07-17 04:50:50|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|5
1721191860000|2024-07-17 04:51:00|10.95|10.9|10.97|10.92|10.97|10.92|10.95|10.9|7
1721191870000|2024-07-17 04:51:10|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|4
1721191890000|2024-07-17 04:51:30|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|6
1721191900000|2024-07-17 04:51:40|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|4
1721191910000|2024-07-17 04:51:50|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1721191920000|2024-07-17 04:52:00|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|4
1721191940000|2024-07-17 04:52:20|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|15
1721191960000|2024-07-17 04:52:40|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|6
1721191970000|2024-07-17 04:52:50|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721191990000|2024-07-17 04:53:10|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|4
1721192000000|2024-07-17 04:53:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721192020000|2024-07-17 04:53:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721192030000|2024-07-17 04:53:50|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|4
1721192040000|2024-07-17 04:54:00|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|3
1721192050000|2024-07-17 04:54:10|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721192060000|2024-07-17 04:54:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721192070000|2024-07-17 04:54:30|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|5
1721192080000|2024-07-17 04:54:40|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|7
1721192090000|2024-07-17 04:54:50|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|7
1721192120000|2024-07-17 04:55:20|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721192150000|2024-07-17 04:55:50|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1721192180000|2024-07-17 04:56:20|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|5
1721192200000|2024-07-17 04:56:40|11|10.95|11|10.95|11|10.95|10.99|10.94|7
1721192210000|2024-07-17 04:56:50|10.99|10.94|11|10.95|11|10.95|10.99|10.94|8
1721192220000|2024-07-17 04:57:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721192240000|2024-07-17 04:57:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721192250000|2024-07-17 04:57:30|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721192260000|2024-07-17 04:57:40|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|5
1721192270000|2024-07-17 04:57:50|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1721192280000|2024-07-17 04:58:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|6
1721192290000|2024-07-17 04:58:10|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1721192310000|2024-07-17 04:58:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1721192320000|2024-07-17 04:58:40|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721192330000|2024-07-17 04:58:50|10.99|10.94|11.01|10.96|11.01|10.96|10.99|10.94|7
1721192340000|2024-07-17 04:59:00|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721192370000|2024-07-17 04:59:30|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721192380000|2024-07-17 04:59:40|11.01|10.96|11|10.95|11.01|10.96|11|10.95|8
1721192400000|2024-07-17 05:00:00|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721192410000|2024-07-17 05:00:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1721192430000|2024-07-17 05:00:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721192440000|2024-07-17 05:00:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1721192450000|2024-07-17 05:00:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721192470000|2024-07-17 05:01:10|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|7
1721192480000|2024-07-17 05:01:20|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721192490000|2024-07-17 05:01:30|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721192500000|2024-07-17 05:01:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721192530000|2024-07-17 05:02:10|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721192540000|2024-07-17 05:02:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721192550000|2024-07-17 05:02:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721192560000|2024-07-17 05:02:40|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721192570000|2024-07-17 05:02:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721192580000|2024-07-17 05:03:00|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721192600000|2024-07-17 05:03:20|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|5
1721192630000|2024-07-17 05:03:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721192650000|2024-07-17 05:04:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721192670000|2024-07-17 05:04:30|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1721192680000|2024-07-17 05:04:40|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721192710000|2024-07-17 05:05:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721192720000|2024-07-17 05:05:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721192730000|2024-07-17 05:05:30|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1721192740000|2024-07-17 05:05:40|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721192770000|2024-07-17 05:06:10|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|5
1721192780000|2024-07-17 05:06:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721192810000|2024-07-17 05:06:50|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721192830000|2024-07-17 05:07:10|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721192840000|2024-07-17 05:07:20|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721192860000|2024-07-17 05:07:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721192880000|2024-07-17 05:08:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721192910000|2024-07-17 05:08:30|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721192930000|2024-07-17 05:08:50|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721193060000|2024-07-17 05:11:00|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721193110000|2024-07-17 05:11:50|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1721193130000|2024-07-17 05:12:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721193240000|2024-07-17 05:14:00|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721193250000|2024-07-17 05:14:10|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721193270000|2024-07-17 05:14:30|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|5
1721193300000|2024-07-17 05:15:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721193330000|2024-07-17 05:15:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721193340000|2024-07-17 05:15:40|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1721193350000|2024-07-17 05:15:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721193360000|2024-07-17 05:16:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721193370000|2024-07-17 05:16:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721193440000|2024-07-17 05:17:20|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|5
1721193470000|2024-07-17 05:17:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721193550000|2024-07-17 05:19:10|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|4
1721193560000|2024-07-17 05:19:20|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|4
1721193610000|2024-07-17 05:20:10|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|10
1721193630000|2024-07-17 05:20:30|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|8
1721193640000|2024-07-17 05:20:40|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|7
1721193660000|2024-07-17 05:21:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721193670000|2024-07-17 05:21:10|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1721193680000|2024-07-17 05:21:20|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721193690000|2024-07-17 05:21:30|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|5
1721193700000|2024-07-17 05:21:40|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|5
1721193740000|2024-07-17 05:22:20|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|8
1721193750000|2024-07-17 05:22:30|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721193760000|2024-07-17 05:22:40|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|3
1721193820000|2024-07-17 05:23:40|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721193830000|2024-07-17 05:23:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721193850000|2024-07-17 05:24:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721193860000|2024-07-17 05:24:20|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721193870000|2024-07-17 05:24:30|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|7
1721193890000|2024-07-17 05:24:50|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721193930000|2024-07-17 05:25:30|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721193950000|2024-07-17 05:25:50|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721193960000|2024-07-17 05:26:00|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721193970000|2024-07-17 05:26:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721194020000|2024-07-17 05:27:00|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1721194030000|2024-07-17 05:27:10|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721194050000|2024-07-17 05:27:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721194080000|2024-07-17 05:28:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721194090000|2024-07-17 05:28:10|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721194110000|2024-07-17 05:28:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721194120000|2024-07-17 05:28:40|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721194130000|2024-07-17 05:28:50|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721194140000|2024-07-17 05:29:00|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721194180000|2024-07-17 05:29:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721194210000|2024-07-17 05:30:10|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721194240000|2024-07-17 05:30:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721194250000|2024-07-17 05:30:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721194260000|2024-07-17 05:31:00|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|5
1721194270000|2024-07-17 05:31:10|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|3
1721194320000|2024-07-17 05:32:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721194330000|2024-07-17 05:32:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721194340000|2024-07-17 05:32:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721194350000|2024-07-17 05:32:30|10.89|10.84|10.87|10.82|10.89|10.84|10.87|10.82|3
1721194360000|2024-07-17 05:32:40|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|7
1721194380000|2024-07-17 05:33:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721194400000|2024-07-17 05:33:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721194420000|2024-07-17 05:33:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721194440000|2024-07-17 05:34:00|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|11
1721194460000|2024-07-17 05:34:20|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1721194470000|2024-07-17 05:34:30|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721194500000|2024-07-17 05:35:00|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|5
1721194510000|2024-07-17 05:35:10|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721194520000|2024-07-17 05:35:20|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1721194530000|2024-07-17 05:35:30|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|5
1721194540000|2024-07-17 05:35:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721194550000|2024-07-17 05:35:50|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|4
1721194560000|2024-07-17 05:36:00|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|7
1721194570000|2024-07-17 05:36:10|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|4
1721194580000|2024-07-17 05:36:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721194620000|2024-07-17 05:37:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721194650000|2024-07-17 05:37:30|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721194710000|2024-07-17 05:38:30|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721194720000|2024-07-17 05:38:40|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721194730000|2024-07-17 05:38:50|10.85|10.8|10.85|10.8|10.86|10.81|10.85|10.8|3
1721194740000|2024-07-17 05:39:00|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|4
1721194760000|2024-07-17 05:39:20|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721194780000|2024-07-17 05:39:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721194880000|2024-07-17 05:41:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721194890000|2024-07-17 05:41:30|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721194900000|2024-07-17 05:41:40|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|5
1721194920000|2024-07-17 05:42:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721194930000|2024-07-17 05:42:10|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721194950000|2024-07-17 05:42:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721194980000|2024-07-17 05:43:00|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|5
1721195030000|2024-07-17 05:43:50|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1721195040000|2024-07-17 05:44:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721195060000|2024-07-17 05:44:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721195070000|2024-07-17 05:44:30|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|6
1721195120000|2024-07-17 05:45:20|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|4
1721195130000|2024-07-17 05:45:30|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|5
1721195140000|2024-07-17 05:45:40|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721195150000|2024-07-17 05:45:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721195170000|2024-07-17 05:46:10|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|7
1721195180000|2024-07-17 05:46:20|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721195190000|2024-07-17 05:46:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721195200000|2024-07-17 05:46:40|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721195230000|2024-07-17 05:47:10|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1721195260000|2024-07-17 05:47:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721195270000|2024-07-17 05:47:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721195290000|2024-07-17 05:48:10|10.91|10.86|10.92|10.87|10.93|10.88|10.91|10.86|4
1721195300000|2024-07-17 05:48:20|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721195310000|2024-07-17 05:48:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721195320000|2024-07-17 05:48:40|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721195340000|2024-07-17 05:49:00|10.94|10.89|10.96|10.91|10.96|10.91|10.94|10.89|7
1721195350000|2024-07-17 05:49:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721195370000|2024-07-17 05:49:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721195420000|2024-07-17 05:50:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721195460000|2024-07-17 05:51:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721195490000|2024-07-17 05:51:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721195510000|2024-07-17 05:51:50|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|4
1721195520000|2024-07-17 05:52:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721195530000|2024-07-17 05:52:10|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1721195560000|2024-07-17 05:52:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721195580000|2024-07-17 05:53:00|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721195590000|2024-07-17 05:53:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721195600000|2024-07-17 05:53:20|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721195610000|2024-07-17 05:53:30|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721195640000|2024-07-17 05:54:00|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721195690000|2024-07-17 05:54:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721195710000|2024-07-17 05:55:10|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721195730000|2024-07-17 05:55:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721195790000|2024-07-17 05:56:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721195800000|2024-07-17 05:56:40|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1721195820000|2024-07-17 05:57:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721195830000|2024-07-17 05:57:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721195870000|2024-07-17 05:57:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721195880000|2024-07-17 05:58:00|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721195910000|2024-07-17 05:58:30|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721195920000|2024-07-17 05:58:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721195930000|2024-07-17 05:58:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721195940000|2024-07-17 05:59:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721195950000|2024-07-17 05:59:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721195960000|2024-07-17 05:59:20|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721196000000|2024-07-17 06:00:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721196010000|2024-07-17 06:00:10|10.92|10.87|10.93|10.88|10.93|10.88|10.91|10.86|8
1721196020000|2024-07-17 06:00:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721196050000|2024-07-17 06:00:50|10.92|10.87|10.94|10.89|10.94|10.89|10.92|10.87|7
1721196060000|2024-07-17 06:01:00|10.93|10.88|10.93|10.88|10.94|10.89|10.92|10.87|5
1721196070000|2024-07-17 06:01:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721196080000|2024-07-17 06:01:20|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721196090000|2024-07-17 06:01:30|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721196100000|2024-07-17 06:01:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721196120000|2024-07-17 06:02:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721196150000|2024-07-17 06:02:30|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|6
1721196170000|2024-07-17 06:02:50|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|5
1721196180000|2024-07-17 06:03:00|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721196190000|2024-07-17 06:03:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721196200000|2024-07-17 06:03:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721196240000|2024-07-17 06:04:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721196270000|2024-07-17 06:04:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721196290000|2024-07-17 06:04:50|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|5
1721196310000|2024-07-17 06:05:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721196330000|2024-07-17 06:05:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721196340000|2024-07-17 06:05:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721196350000|2024-07-17 06:05:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721196390000|2024-07-17 06:06:30|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|5
1721196400000|2024-07-17 06:06:40|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1721196430000|2024-07-17 06:07:10|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1721196500000|2024-07-17 06:08:20|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721196510000|2024-07-17 06:08:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721196540000|2024-07-17 06:09:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721196550000|2024-07-17 06:09:10|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721196590000|2024-07-17 06:09:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721196610000|2024-07-17 06:10:10|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1721196650000|2024-07-17 06:10:50|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721196660000|2024-07-17 06:11:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721196670000|2024-07-17 06:11:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721196700000|2024-07-17 06:11:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721196720000|2024-07-17 06:12:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721196880000|2024-07-17 06:14:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721196910000|2024-07-17 06:15:10|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1721196920000|2024-07-17 06:15:20|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1721196940000|2024-07-17 06:15:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721196950000|2024-07-17 06:15:50|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|5
1721196980000|2024-07-17 06:16:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721197080000|2024-07-17 06:18:00|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1721197150000|2024-07-17 06:19:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721197210000|2024-07-17 06:20:10|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721197250000|2024-07-17 06:20:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721197260000|2024-07-17 06:21:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721197270000|2024-07-17 06:21:10|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|5
1721197300000|2024-07-17 06:21:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721197340000|2024-07-17 06:22:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721197370000|2024-07-17 06:22:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721197380000|2024-07-17 06:23:00|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1721197390000|2024-07-17 06:23:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721197420000|2024-07-17 06:23:40|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1721197480000|2024-07-17 06:24:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721197610000|2024-07-17 06:26:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721197680000|2024-07-17 06:28:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721197690000|2024-07-17 06:28:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721197730000|2024-07-17 06:28:50|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721197740000|2024-07-17 06:29:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721197750000|2024-07-17 06:29:10|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721197760000|2024-07-17 06:29:20|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|5
1721197770000|2024-07-17 06:29:30|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|7
1721197780000|2024-07-17 06:29:40|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721197790000|2024-07-17 06:29:50|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|5
1721197800000|2024-07-17 06:30:00|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721197810000|2024-07-17 06:30:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721197820000|2024-07-17 06:30:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721197830000|2024-07-17 06:30:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721197840000|2024-07-17 06:30:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721197860000|2024-07-17 06:31:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721197870000|2024-07-17 06:31:10|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721197880000|2024-07-17 06:31:20|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721197900000|2024-07-17 06:31:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721197910000|2024-07-17 06:31:50|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1721197920000|2024-07-17 06:32:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721197930000|2024-07-17 06:32:10|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721197940000|2024-07-17 06:32:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721197950000|2024-07-17 06:32:30|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|7
1721197960000|2024-07-17 06:32:40|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721197970000|2024-07-17 06:32:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721197980000|2024-07-17 06:33:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1721197990000|2024-07-17 06:33:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721198040000|2024-07-17 06:34:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1721198080000|2024-07-17 06:34:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721198100000|2024-07-17 06:35:00|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721198110000|2024-07-17 06:35:10|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|5
1721198120000|2024-07-17 06:35:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1721198130000|2024-07-17 06:35:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721198150000|2024-07-17 06:35:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1721198290000|2024-07-17 06:38:10|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721198310000|2024-07-17 06:38:30|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721198320000|2024-07-17 06:38:40|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721198330000|2024-07-17 06:38:50|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|5
1721198380000|2024-07-17 06:39:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721198410000|2024-07-17 06:40:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721198420000|2024-07-17 06:40:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1721198440000|2024-07-17 06:40:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721198460000|2024-07-17 06:41:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721198470000|2024-07-17 06:41:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721198480000|2024-07-17 06:41:20|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1721198490000|2024-07-17 06:41:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721198580000|2024-07-17 06:43:00|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|3
1721198620000|2024-07-17 06:43:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721198640000|2024-07-17 06:44:00|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1721198670000|2024-07-17 06:44:30|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721198680000|2024-07-17 06:44:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721198710000|2024-07-17 06:45:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721198730000|2024-07-17 06:45:30|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|6
1721198740000|2024-07-17 06:45:40|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|6
1721198760000|2024-07-17 06:46:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1721198770000|2024-07-17 06:46:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721198790000|2024-07-17 06:46:30|11|10.95|11|10.95|11.01|10.96|11|10.95|5
1721198810000|2024-07-17 06:46:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721198820000|2024-07-17 06:47:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721198860000|2024-07-17 06:47:40|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721198880000|2024-07-17 06:48:00|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721198900000|2024-07-17 06:48:20|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721198930000|2024-07-17 06:48:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721198950000|2024-07-17 06:49:10|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721198960000|2024-07-17 06:49:20|11|10.95|11|10.95|11.01|10.96|11|10.95|7
1721198980000|2024-07-17 06:49:40|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1721198990000|2024-07-17 06:49:50|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1721199010000|2024-07-17 06:50:10|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721199020000|2024-07-17 06:50:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721199050000|2024-07-17 06:50:50|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721199060000|2024-07-17 06:51:00|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721199070000|2024-07-17 06:51:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1721199080000|2024-07-17 06:51:20|11.01|10.96|11.03|10.98|11.03|10.98|11.01|10.96|7
1721199090000|2024-07-17 06:51:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721199100000|2024-07-17 06:51:40|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1721199130000|2024-07-17 06:52:10|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1721199140000|2024-07-17 06:52:20|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721199160000|2024-07-17 06:52:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721199170000|2024-07-17 06:52:50|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721199180000|2024-07-17 06:53:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721199200000|2024-07-17 06:53:20|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|5
1721199260000|2024-07-17 06:54:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721199270000|2024-07-17 06:54:30|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721199280000|2024-07-17 06:54:40|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721199310000|2024-07-17 06:55:10|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1721199340000|2024-07-17 06:55:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721199400000|2024-07-17 06:56:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721199410000|2024-07-17 06:56:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721199420000|2024-07-17 06:57:00|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|7
1721199430000|2024-07-17 06:57:10|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721199440000|2024-07-17 06:57:20|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721199450000|2024-07-17 06:57:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1721199540000|2024-07-17 06:59:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721199560000|2024-07-17 06:59:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721199570000|2024-07-17 06:59:30|11.05|11|11.04|10.99|11.05|11|11.04|10.99|6
1721199600000|2024-07-17 07:00:00|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1721199610000|2024-07-17 07:00:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721199620000|2024-07-17 07:00:20|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|6
1721199630000|2024-07-17 07:00:30|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|4
1721199640000|2024-07-17 07:00:40|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1721199700000|2024-07-17 07:01:40|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721199710000|2024-07-17 07:01:50|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721199720000|2024-07-17 07:02:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721199760000|2024-07-17 07:02:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721199780000|2024-07-17 07:03:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721199790000|2024-07-17 07:03:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721199800000|2024-07-17 07:03:20|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721199810000|2024-07-17 07:03:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1721199820000|2024-07-17 07:03:40|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721199830000|2024-07-17 07:03:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721199840000|2024-07-17 07:04:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721199850000|2024-07-17 07:04:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721199860000|2024-07-17 07:04:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1721199870000|2024-07-17 07:04:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|7
1721199880000|2024-07-17 07:04:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721199910000|2024-07-17 07:05:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721199920000|2024-07-17 07:05:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721199940000|2024-07-17 07:05:40|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721199950000|2024-07-17 07:05:50|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|5
1721199960000|2024-07-17 07:06:00|11.05|11|11.05|11|11.05|11|11.04|10.99|5
1721199970000|2024-07-17 07:06:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721199980000|2024-07-17 07:06:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1721199990000|2024-07-17 07:06:30|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|9
1721200020000|2024-07-17 07:07:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721200040000|2024-07-17 07:07:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721200060000|2024-07-17 07:07:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721200080000|2024-07-17 07:08:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721200120000|2024-07-17 07:08:40|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721200130000|2024-07-17 07:08:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1721200140000|2024-07-17 07:09:00|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721200150000|2024-07-17 07:09:10|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1721200160000|2024-07-17 07:09:20|11.06|11.01|11.05|11|11.06|11.01|11.05|11|8
1721200170000|2024-07-17 07:09:30|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721200200000|2024-07-17 07:10:00|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721200210000|2024-07-17 07:10:10|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721200230000|2024-07-17 07:10:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721200300000|2024-07-17 07:11:40|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721200310000|2024-07-17 07:11:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721200320000|2024-07-17 07:12:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|4
1721200340000|2024-07-17 07:12:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1721200350000|2024-07-17 07:12:30|11.04|10.99|11.05|11|11.05|11|11.04|10.99|4
1721200360000|2024-07-17 07:12:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721200370000|2024-07-17 07:12:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1721200380000|2024-07-17 07:13:00|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721200390000|2024-07-17 07:13:10|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721200440000|2024-07-17 07:14:00|11.04|10.99|11.05|11|11.05|11|11.04|10.99|4
1721200450000|2024-07-17 07:14:10|11.04|10.99|11.05|11|11.05|11|11.04|10.99|4
1721200480000|2024-07-17 07:14:40|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721200500000|2024-07-17 07:15:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721200520000|2024-07-17 07:15:20|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721200540000|2024-07-17 07:15:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721200570000|2024-07-17 07:16:10|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721200580000|2024-07-17 07:16:20|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1721200590000|2024-07-17 07:16:30|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|7
1721200610000|2024-07-17 07:16:50|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|14
1721200630000|2024-07-17 07:17:10|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721200650000|2024-07-17 07:17:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721200670000|2024-07-17 07:17:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721200680000|2024-07-17 07:18:00|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721200690000|2024-07-17 07:18:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721200700000|2024-07-17 07:18:20|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721200720000|2024-07-17 07:18:40|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1721200730000|2024-07-17 07:18:50|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1721200740000|2024-07-17 07:19:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721200750000|2024-07-17 07:19:10|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1721200760000|2024-07-17 07:19:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721200780000|2024-07-17 07:19:40|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1721200790000|2024-07-17 07:19:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721200900000|2024-07-17 07:21:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721200910000|2024-07-17 07:21:50|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721200950000|2024-07-17 07:22:30|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721200980000|2024-07-17 07:23:00|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721201000000|2024-07-17 07:23:20|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|5
1721201010000|2024-07-17 07:23:30|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1721201030000|2024-07-17 07:23:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721201050000|2024-07-17 07:24:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721201060000|2024-07-17 07:24:20|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1721201070000|2024-07-17 07:24:30|11.07|11.02|11.05|11|11.07|11.02|11.05|11|5
1721201080000|2024-07-17 07:24:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721201130000|2024-07-17 07:25:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721201140000|2024-07-17 07:25:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721201160000|2024-07-17 07:26:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721201170000|2024-07-17 07:26:10|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1721201180000|2024-07-17 07:26:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721201190000|2024-07-17 07:26:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721201210000|2024-07-17 07:26:50|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1721201230000|2024-07-17 07:27:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721201240000|2024-07-17 07:27:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721201250000|2024-07-17 07:27:30|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|6
1721201260000|2024-07-17 07:27:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721201270000|2024-07-17 07:27:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|6
1721201280000|2024-07-17 07:28:00|11|10.95|11|10.95|11.01|10.96|11|10.95|7
1721201290000|2024-07-17 07:28:10|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721201310000|2024-07-17 07:28:30|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721201320000|2024-07-17 07:28:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721201340000|2024-07-17 07:29:00|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721201350000|2024-07-17 07:29:10|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721201360000|2024-07-17 07:29:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721201370000|2024-07-17 07:29:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1721201390000|2024-07-17 07:29:50|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721201400000|2024-07-17 07:30:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721201420000|2024-07-17 07:30:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721201430000|2024-07-17 07:30:30|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1721201440000|2024-07-17 07:30:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721201450000|2024-07-17 07:30:50|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|12
1721201460000|2024-07-17 07:31:00|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|9
1721201470000|2024-07-17 07:31:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1721201480000|2024-07-17 07:31:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721201490000|2024-07-17 07:31:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721201520000|2024-07-17 07:32:00|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1721201530000|2024-07-17 07:32:10|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1721201540000|2024-07-17 07:32:20|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1721201550000|2024-07-17 07:32:30|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1721201560000|2024-07-17 07:32:40|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721201570000|2024-07-17 07:32:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721201580000|2024-07-17 07:33:00|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|4
1721201590000|2024-07-17 07:33:10|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|9
1721201600000|2024-07-17 07:33:20|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1721201610000|2024-07-17 07:33:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721201630000|2024-07-17 07:33:50|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|3
1721201640000|2024-07-17 07:34:00|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721201650000|2024-07-17 07:34:10|10.96|10.91|10.98|10.93|10.98|10.93|10.96|10.91|7
1721201660000|2024-07-17 07:34:20|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721201700000|2024-07-17 07:35:00|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|4
1721201710000|2024-07-17 07:35:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721201720000|2024-07-17 07:35:20|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721201730000|2024-07-17 07:35:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721201740000|2024-07-17 07:35:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721201750000|2024-07-17 07:35:50|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|4
1721201760000|2024-07-17 07:36:00|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|11
1721201800000|2024-07-17 07:36:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721201820000|2024-07-17 07:37:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721201840000|2024-07-17 07:37:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721201870000|2024-07-17 07:37:50|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721201920000|2024-07-17 07:38:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721201930000|2024-07-17 07:38:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721202000000|2024-07-17 07:40:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721202040000|2024-07-17 07:40:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721202050000|2024-07-17 07:40:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721202060000|2024-07-17 07:41:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721202070000|2024-07-17 07:41:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721202100000|2024-07-17 07:41:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721202120000|2024-07-17 07:42:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721202160000|2024-07-17 07:42:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721202190000|2024-07-17 07:43:10|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1721202200000|2024-07-17 07:43:20|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|12
1721202210000|2024-07-17 07:43:30|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|9
1721202220000|2024-07-17 07:43:40|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1721202280000|2024-07-17 07:44:40|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721202290000|2024-07-17 07:44:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721202320000|2024-07-17 07:45:20|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721202340000|2024-07-17 07:45:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721202420000|2024-07-17 07:47:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1721202430000|2024-07-17 07:47:10|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1721202450000|2024-07-17 07:47:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721202460000|2024-07-17 07:47:40|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|5
1721202470000|2024-07-17 07:47:50|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1721202480000|2024-07-17 07:48:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|6
1721202490000|2024-07-17 07:48:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721202500000|2024-07-17 07:48:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721202510000|2024-07-17 07:48:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721202520000|2024-07-17 07:48:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721202600000|2024-07-17 07:50:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721202610000|2024-07-17 07:50:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721202630000|2024-07-17 07:50:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721202670000|2024-07-17 07:51:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721202680000|2024-07-17 07:51:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721202710000|2024-07-17 07:51:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721202720000|2024-07-17 07:52:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|8
1721202730000|2024-07-17 07:52:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721202750000|2024-07-17 07:52:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721202760000|2024-07-17 07:52:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721202770000|2024-07-17 07:52:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721202780000|2024-07-17 07:53:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721202820000|2024-07-17 07:53:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721202840000|2024-07-17 07:54:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721202850000|2024-07-17 07:54:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721202880000|2024-07-17 07:54:40|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721202890000|2024-07-17 07:54:50|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721202900000|2024-07-17 07:55:00|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721202910000|2024-07-17 07:55:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721202940000|2024-07-17 07:55:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721202950000|2024-07-17 07:55:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721202960000|2024-07-17 07:56:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|6
1721202970000|2024-07-17 07:56:10|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721202990000|2024-07-17 07:56:30|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721203010000|2024-07-17 07:56:50|10.94|10.89|10.96|10.91|10.96|10.91|10.94|10.89|3
1721203020000|2024-07-17 07:57:00|10.97|10.92|10.98|10.93|10.99|10.94|10.97|10.92|4
1721203030000|2024-07-17 07:57:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721203040000|2024-07-17 07:57:20|10.98|10.93|11.01|10.96|11.01|10.96|10.98|10.93|4
1721203050000|2024-07-17 07:57:30|11.03|10.98|11.05|11|11.05|11|11.03|10.98|5
1721203060000|2024-07-17 07:57:40|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721203070000|2024-07-17 07:57:50|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1721203080000|2024-07-17 07:58:00|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|4
1721203090000|2024-07-17 07:58:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721203100000|2024-07-17 07:58:20|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721203110000|2024-07-17 07:58:30|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721203120000|2024-07-17 07:58:40|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721203130000|2024-07-17 07:58:50|11|10.95|11.02|10.97|11.03|10.98|11|10.95|5
1721203160000|2024-07-17 07:59:20|11.01|10.96|10.99|10.94|11.01|10.96|10.99|10.94|3
1721203170000|2024-07-17 07:59:30|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721203180000|2024-07-17 07:59:40|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1721203240000|2024-07-17 08:00:40|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|4
1721203260000|2024-07-17 08:01:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721203270000|2024-07-17 08:01:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721203280000|2024-07-17 08:01:20|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1721203290000|2024-07-17 08:01:30|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1721203300000|2024-07-17 08:01:40|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721203310000|2024-07-17 08:01:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721203320000|2024-07-17 08:02:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721203340000|2024-07-17 08:02:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721203370000|2024-07-17 08:02:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721203380000|2024-07-17 08:03:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1721203420000|2024-07-17 08:03:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721203440000|2024-07-17 08:04:00|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1721203480000|2024-07-17 08:04:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721203500000|2024-07-17 08:05:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1721203520000|2024-07-17 08:05:20|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721203580000|2024-07-17 08:06:20|11|10.95|11|10.95|11.01|10.96|11|10.95|5
1721203620000|2024-07-17 08:07:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1721203630000|2024-07-17 08:07:10|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1721203640000|2024-07-17 08:07:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1721203650000|2024-07-17 08:07:30|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721203660000|2024-07-17 08:07:40|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721203690000|2024-07-17 08:08:10|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|11
1721203740000|2024-07-17 08:09:00|11|10.95|11.01|10.96|11.01|10.96|11|10.95|6
1721203780000|2024-07-17 08:09:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721203800000|2024-07-17 08:10:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721203840000|2024-07-17 08:10:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721203850000|2024-07-17 08:10:50|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1721203860000|2024-07-17 08:11:00|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1721203870000|2024-07-17 08:11:10|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721203900000|2024-07-17 08:11:40|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|7
1721203910000|2024-07-17 08:11:50|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1721203920000|2024-07-17 08:12:00|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|4
1721203930000|2024-07-17 08:12:10|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|4
1721203950000|2024-07-17 08:12:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721203960000|2024-07-17 08:12:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721203970000|2024-07-17 08:12:50|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|11
1721203990000|2024-07-17 08:13:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721204000000|2024-07-17 08:13:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721204010000|2024-07-17 08:13:30|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1721204020000|2024-07-17 08:13:40|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|10
1721204030000|2024-07-17 08:13:50|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|3
1721204040000|2024-07-17 08:14:00|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1721204050000|2024-07-17 08:14:10|10.98|10.93|10.98|10.93|10.99|10.94|10.97|10.92|5
1721204060000|2024-07-17 08:14:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721204080000|2024-07-17 08:14:40|10.98|10.93|10.99|10.94|11|10.95|10.98|10.93|4
1721204090000|2024-07-17 08:14:50|11|10.95|10.99|10.94|11|10.95|10.99|10.94|6
1721204100000|2024-07-17 08:15:00|11|10.95|10.99|10.94|11|10.95|10.99|10.94|8
1721204120000|2024-07-17 08:15:20|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|4
1721204130000|2024-07-17 08:15:30|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|8
1721204150000|2024-07-17 08:15:50|10.96|10.91|10.98|10.93|10.98|10.93|10.96|10.91|3
1721204160000|2024-07-17 08:16:00|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1721204170000|2024-07-17 08:16:10|10.98|10.93|10.98|10.93|10.99|10.94|10.97|10.92|7
1721204180000|2024-07-17 08:16:20|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|5
1721204190000|2024-07-17 08:16:30|10.98|10.93|10.97|10.92|10.98|10.93|10.96|10.91|14
1721204200000|2024-07-17 08:16:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721204210000|2024-07-17 08:16:50|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|5
1721204220000|2024-07-17 08:17:00|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|6
1721204230000|2024-07-17 08:17:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721204260000|2024-07-17 08:17:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721204270000|2024-07-17 08:17:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721204280000|2024-07-17 08:18:00|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1721204290000|2024-07-17 08:18:10|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721204330000|2024-07-17 08:18:50|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|8
1721204350000|2024-07-17 08:19:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721204360000|2024-07-17 08:19:20|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1721204370000|2024-07-17 08:19:30|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|3
1721204380000|2024-07-17 08:19:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721204390000|2024-07-17 08:19:50|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1721204400000|2024-07-17 08:20:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1721204410000|2024-07-17 08:20:10|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1721204420000|2024-07-17 08:20:20|10.95|10.9|10.93|10.88|10.95|10.9|10.93|10.88|7
1721204430000|2024-07-17 08:20:30|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1721204470000|2024-07-17 08:21:10|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1721204480000|2024-07-17 08:21:20|10.93|10.88|10.95|10.9|10.95|10.9|10.93|10.88|9
1721204490000|2024-07-17 08:21:30|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1721204500000|2024-07-17 08:21:40|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721204510000|2024-07-17 08:21:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721204520000|2024-07-17 08:22:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721204530000|2024-07-17 08:22:10|10.93|10.88|10.91|10.86|10.93|10.88|10.91|10.86|3
1721204540000|2024-07-17 08:22:20|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1721204550000|2024-07-17 08:22:30|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721204560000|2024-07-17 08:22:40|10.9|10.85|10.92|10.87|10.92|10.87|10.9|10.85|3
1721204570000|2024-07-17 08:22:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721204580000|2024-07-17 08:23:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721204600000|2024-07-17 08:23:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721204610000|2024-07-17 08:23:30|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721204620000|2024-07-17 08:23:40|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|5
1721204630000|2024-07-17 08:23:50|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|8
1721204640000|2024-07-17 08:24:00|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|7
1721204650000|2024-07-17 08:24:10|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721204660000|2024-07-17 08:24:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721204670000|2024-07-17 08:24:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721204680000|2024-07-17 08:24:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721204690000|2024-07-17 08:24:50|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|5
1721204700000|2024-07-17 08:25:00|10.96|10.91|10.95|10.9|10.96|10.91|10.94|10.89|8
1721204710000|2024-07-17 08:25:10|10.94|10.89|10.95|10.9|10.96|10.91|10.94|10.89|6
1721204720000|2024-07-17 08:25:20|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|7
1721204730000|2024-07-17 08:25:30|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|9
1721204760000|2024-07-17 08:26:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721204780000|2024-07-17 08:26:20|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721204820000|2024-07-17 08:27:00|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721204830000|2024-07-17 08:27:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721204840000|2024-07-17 08:27:20|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|4
1721204850000|2024-07-17 08:27:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721204860000|2024-07-17 08:27:40|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|8
1721204880000|2024-07-17 08:28:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721204890000|2024-07-17 08:28:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721204910000|2024-07-17 08:28:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721204920000|2024-07-17 08:28:40|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1721204930000|2024-07-17 08:28:50|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1721204950000|2024-07-17 08:29:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721204960000|2024-07-17 08:29:20|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721204980000|2024-07-17 08:29:40|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1721205020000|2024-07-17 08:30:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721205030000|2024-07-17 08:30:30|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1721205040000|2024-07-17 08:30:40|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|4
1721205050000|2024-07-17 08:30:50|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721205060000|2024-07-17 08:31:00|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1721205080000|2024-07-17 08:31:20|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|6
1721205090000|2024-07-17 08:31:30|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1721205110000|2024-07-17 08:31:50|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|5
1721205130000|2024-07-17 08:32:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721205140000|2024-07-17 08:32:20|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721205160000|2024-07-17 08:32:40|11|10.95|11|10.95|11.01|10.96|11|10.95|7
1721205180000|2024-07-17 08:33:00|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|7
1721205190000|2024-07-17 08:33:10|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721205200000|2024-07-17 08:33:20|11|10.95|11.01|10.96|11.01|10.96|11|10.95|8
1721205220000|2024-07-17 08:33:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721205240000|2024-07-17 08:34:00|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721205250000|2024-07-17 08:34:10|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|5
1721205260000|2024-07-17 08:34:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721205270000|2024-07-17 08:34:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721205280000|2024-07-17 08:34:40|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1721205290000|2024-07-17 08:34:50|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721205300000|2024-07-17 08:35:00|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721205310000|2024-07-17 08:35:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721205320000|2024-07-17 08:35:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721205330000|2024-07-17 08:35:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721205340000|2024-07-17 08:35:40|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|8
1721205350000|2024-07-17 08:35:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721205360000|2024-07-17 08:36:00|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|7
1721205370000|2024-07-17 08:36:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721205380000|2024-07-17 08:36:20|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721205390000|2024-07-17 08:36:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721205400000|2024-07-17 08:36:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721205420000|2024-07-17 08:37:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721205430000|2024-07-17 08:37:10|11.05|11|11.05|11|11.05|11|11.04|10.99|7
1721205440000|2024-07-17 08:37:20|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721205450000|2024-07-17 08:37:30|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721205460000|2024-07-17 08:37:40|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721205470000|2024-07-17 08:37:50|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|7
1721205480000|2024-07-17 08:38:00|11.05|11|11.05|11|11.06|11.01|11.05|11|7
1721205490000|2024-07-17 08:38:10|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|9
1721205510000|2024-07-17 08:38:30|11.05|11|11.05|11|11.06|11.01|11.05|11|7
1721205520000|2024-07-17 08:38:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721205540000|2024-07-17 08:39:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721205580000|2024-07-17 08:39:40|11.05|11|11.05|11|11.05|11|11.04|10.99|5
1721205590000|2024-07-17 08:39:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721205600000|2024-07-17 08:40:00|11.05|11|11.05|11|11.05|11|11.04|10.99|13
1721205620000|2024-07-17 08:40:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721205630000|2024-07-17 08:40:30|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721205640000|2024-07-17 08:40:40|11.05|11|11.04|10.99|11.05|11|11.04|10.99|4
1721205650000|2024-07-17 08:40:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721205660000|2024-07-17 08:41:00|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|7
1721205690000|2024-07-17 08:41:30|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721205740000|2024-07-17 08:42:20|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721205750000|2024-07-17 08:42:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721205770000|2024-07-17 08:42:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721205780000|2024-07-17 08:43:00|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|9
1721205800000|2024-07-17 08:43:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721205820000|2024-07-17 08:43:40|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|10
1721205830000|2024-07-17 08:43:50|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1721205840000|2024-07-17 08:44:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721205850000|2024-07-17 08:44:10|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721205860000|2024-07-17 08:44:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721205880000|2024-07-17 08:44:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721205890000|2024-07-17 08:44:50|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|4
1721205900000|2024-07-17 08:45:00|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721205910000|2024-07-17 08:45:10|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721205920000|2024-07-17 08:45:20|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|10
1721205930000|2024-07-17 08:45:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721205940000|2024-07-17 08:45:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721205950000|2024-07-17 08:45:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721205970000|2024-07-17 08:46:10|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721205980000|2024-07-17 08:46:20|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721205990000|2024-07-17 08:46:30|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721206010000|2024-07-17 08:46:50|11.03|10.98|11.04|10.99|11.05|11|11.03|10.98|4
1721206050000|2024-07-17 08:47:30|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1721206060000|2024-07-17 08:47:40|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1721206080000|2024-07-17 08:48:00|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1721206100000|2024-07-17 08:48:20|11.05|11|11.05|11|11.05|11|11.04|10.99|7
1721206130000|2024-07-17 08:48:50|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721206150000|2024-07-17 08:49:10|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721206160000|2024-07-17 08:49:20|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721206170000|2024-07-17 08:49:30|11.05|11|11.04|10.99|11.05|11|11.04|10.99|12
1721206180000|2024-07-17 08:49:40|11.05|11|11.05|11|11.06|11.01|11.04|10.99|7
1721206200000|2024-07-17 08:50:00|11.06|11.01|11.07|11.02|11.07|11.02|11.05|11|4
1721206210000|2024-07-17 08:50:10|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1721206230000|2024-07-17 08:50:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721206240000|2024-07-17 08:50:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721206260000|2024-07-17 08:51:00|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721206280000|2024-07-17 08:51:20|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721206290000|2024-07-17 08:51:30|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|8
1721206300000|2024-07-17 08:51:40|11.08|11.03|11.07|11.02|11.09|11.04|11.07|11.02|4
1721206310000|2024-07-17 08:51:50|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721206320000|2024-07-17 08:52:00|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|6
1721206340000|2024-07-17 08:52:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721206350000|2024-07-17 08:52:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721206370000|2024-07-17 08:52:50|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1721206380000|2024-07-17 08:53:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721206400000|2024-07-17 08:53:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721206420000|2024-07-17 08:53:40|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1721206430000|2024-07-17 08:53:50|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1721206440000|2024-07-17 08:54:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|8
1721206450000|2024-07-17 08:54:10|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721206460000|2024-07-17 08:54:20|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|5
1721206470000|2024-07-17 08:54:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721206480000|2024-07-17 08:54:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721206520000|2024-07-17 08:55:20|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|5
1721206530000|2024-07-17 08:55:30|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|4
1721206540000|2024-07-17 08:55:40|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|5
1721206550000|2024-07-17 08:55:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721206570000|2024-07-17 08:56:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721206580000|2024-07-17 08:56:20|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1721206620000|2024-07-17 08:57:00|11.1|11.05|11.09|11.04|11.11|11.06|11.09|11.04|4
1721206710000|2024-07-17 08:58:30|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721206720000|2024-07-17 08:58:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721206730000|2024-07-17 08:58:50|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1721206770000|2024-07-17 08:59:30|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1721206790000|2024-07-17 08:59:50|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|4
1721206800000|2024-07-17 09:00:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721206810000|2024-07-17 09:00:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721206820000|2024-07-17 09:00:20|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1721206830000|2024-07-17 09:00:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721206840000|2024-07-17 09:00:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721206850000|2024-07-17 09:00:50|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1721206860000|2024-07-17 09:01:00|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1721206870000|2024-07-17 09:01:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721206890000|2024-07-17 09:01:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721206900000|2024-07-17 09:01:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721206910000|2024-07-17 09:01:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721206920000|2024-07-17 09:02:00|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1721206930000|2024-07-17 09:02:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1721206940000|2024-07-17 09:02:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721206950000|2024-07-17 09:02:30|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721206970000|2024-07-17 09:02:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721206990000|2024-07-17 09:03:10|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721207000000|2024-07-17 09:03:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721207020000|2024-07-17 09:03:40|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721207030000|2024-07-17 09:03:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721207040000|2024-07-17 09:04:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721207050000|2024-07-17 09:04:10|11.03|10.98|11.05|11|11.05|11|11.03|10.98|5
1721207100000|2024-07-17 09:05:00|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721207110000|2024-07-17 09:05:10|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1721207120000|2024-07-17 09:05:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721207160000|2024-07-17 09:06:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721207190000|2024-07-17 09:06:30|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|4
1721207200000|2024-07-17 09:06:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721207210000|2024-07-17 09:06:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721207230000|2024-07-17 09:07:10|11.02|10.97|11.04|10.99|11.04|10.99|11.02|10.97|3
1721207280000|2024-07-17 09:08:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1721207370000|2024-07-17 09:09:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721207410000|2024-07-17 09:10:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1721207430000|2024-07-17 09:10:30|11.05|11|11.06|11.01|11.06|11.01|11.05|11|4
1721207470000|2024-07-17 09:11:10|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|5
1721207490000|2024-07-17 09:11:30|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|8
1721207500000|2024-07-17 09:11:40|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721207510000|2024-07-17 09:11:50|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721207520000|2024-07-17 09:12:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721207570000|2024-07-17 09:12:50|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|5
1721207590000|2024-07-17 09:13:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1721207650000|2024-07-17 09:14:10|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721207700000|2024-07-17 09:15:00|11.04|10.99|11.05|11|11.05|11|11.04|10.99|6
1721207710000|2024-07-17 09:15:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721207730000|2024-07-17 09:15:30|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721207770000|2024-07-17 09:16:10|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1721207790000|2024-07-17 09:16:30|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1721207800000|2024-07-17 09:16:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|8
1721207810000|2024-07-17 09:16:50|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1721207820000|2024-07-17 09:17:00|11.05|11|11.06|11.01|11.06|11.01|11.05|11|6
1721207830000|2024-07-17 09:17:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1721207840000|2024-07-17 09:17:20|11.05|11|11.06|11.01|11.06|11.01|11.05|11|4
1721207860000|2024-07-17 09:17:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721207880000|2024-07-17 09:18:00|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|9
1721207890000|2024-07-17 09:18:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721207900000|2024-07-17 09:18:20|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721207910000|2024-07-17 09:18:30|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1721207930000|2024-07-17 09:18:50|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1721207960000|2024-07-17 09:19:20|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721207970000|2024-07-17 09:19:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721208030000|2024-07-17 09:20:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721208040000|2024-07-17 09:20:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1721208050000|2024-07-17 09:20:50|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721208060000|2024-07-17 09:21:00|11.05|11|11.05|11|11.05|11|11.04|10.99|11
1721208070000|2024-07-17 09:21:10|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|15
1721208080000|2024-07-17 09:21:20|11.05|11|11.04|10.99|11.05|11|11.04|10.99|12
1721208090000|2024-07-17 09:21:30|11.05|11|11.05|11|11.05|11|11.04|10.99|11
1721208110000|2024-07-17 09:21:50|11.04|10.99|11.05|11|11.05|11|11.04|10.99|12
1721208120000|2024-07-17 09:22:00|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721208130000|2024-07-17 09:22:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1721208140000|2024-07-17 09:22:20|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|5
1721208170000|2024-07-17 09:22:50|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|6
1721208180000|2024-07-17 09:23:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|6
1721208190000|2024-07-17 09:23:10|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|4
1721208200000|2024-07-17 09:23:20|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|4
1721208210000|2024-07-17 09:23:30|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|5
1721208220000|2024-07-17 09:23:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721208230000|2024-07-17 09:23:50|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721208240000|2024-07-17 09:24:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|8
1721208250000|2024-07-17 09:24:10|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721208270000|2024-07-17 09:24:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721208280000|2024-07-17 09:24:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721208290000|2024-07-17 09:24:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721208300000|2024-07-17 09:25:00|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721208350000|2024-07-17 09:25:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721208370000|2024-07-17 09:26:10|11|10.95|11|10.95|11.01|10.96|11|10.95|7
1721208380000|2024-07-17 09:26:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721208410000|2024-07-17 09:26:50|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1721208420000|2024-07-17 09:27:00|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|6
1721208430000|2024-07-17 09:27:10|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721208460000|2024-07-17 09:27:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721208470000|2024-07-17 09:27:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721208480000|2024-07-17 09:28:00|11|10.95|11|10.95|11.01|10.96|11|10.95|5
1721208510000|2024-07-17 09:28:30|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721208520000|2024-07-17 09:28:40|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721208560000|2024-07-17 09:29:20|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1721208570000|2024-07-17 09:29:30|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|6
1721208580000|2024-07-17 09:29:40|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721208590000|2024-07-17 09:29:50|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721208600000|2024-07-17 09:30:00|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721208610000|2024-07-17 09:30:10|11|10.95|11|10.95|11.01|10.96|11|10.95|11
1721208620000|2024-07-17 09:30:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721208640000|2024-07-17 09:30:40|10.99|10.94|11|10.95|11|10.95|10.99|10.94|6
1721208650000|2024-07-17 09:30:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721208660000|2024-07-17 09:31:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721208710000|2024-07-17 09:31:50|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|4
1721208720000|2024-07-17 09:32:00|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|11
1721208730000|2024-07-17 09:32:10|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|15
1721208760000|2024-07-17 09:32:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721208840000|2024-07-17 09:34:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721208860000|2024-07-17 09:34:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|6
1721208870000|2024-07-17 09:34:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721208900000|2024-07-17 09:35:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|6
1721208960000|2024-07-17 09:36:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1721208980000|2024-07-17 09:36:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721209040000|2024-07-17 09:37:20|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721209050000|2024-07-17 09:37:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1721209110000|2024-07-17 09:38:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721209210000|2024-07-17 09:40:10|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721209220000|2024-07-17 09:40:20|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721209230000|2024-07-17 09:40:30|11|10.95|11|10.95|11.01|10.96|10.99|10.94|5
1721209250000|2024-07-17 09:40:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721209290000|2024-07-17 09:41:30|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721209340000|2024-07-17 09:42:20|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721209350000|2024-07-17 09:42:30|11|10.95|11.01|10.96|11.01|10.96|11|10.95|6
1721209360000|2024-07-17 09:42:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721209430000|2024-07-17 09:43:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721209480000|2024-07-17 09:44:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721209490000|2024-07-17 09:44:50|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|5
1721209500000|2024-07-17 09:45:00|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721209510000|2024-07-17 09:45:10|11|10.95|11|10.95|11.01|10.96|11|10.95|7
1721209520000|2024-07-17 09:45:20|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|4
1721209540000|2024-07-17 09:45:40|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1721209560000|2024-07-17 09:46:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|8
1721209570000|2024-07-17 09:46:10|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|7
1721209580000|2024-07-17 09:46:20|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|9
1721209590000|2024-07-17 09:46:30|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|11
1721209620000|2024-07-17 09:47:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721209630000|2024-07-17 09:47:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721209730000|2024-07-17 09:48:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721209750000|2024-07-17 09:49:10|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|6
1721209760000|2024-07-17 09:49:20|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721209780000|2024-07-17 09:49:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721209790000|2024-07-17 09:49:50|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|5
1721209800000|2024-07-17 09:50:00|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1721209860000|2024-07-17 09:51:00|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1721209890000|2024-07-17 09:51:30|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|4
1721209900000|2024-07-17 09:51:40|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|4
1721209910000|2024-07-17 09:51:50|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|5
1721209920000|2024-07-17 09:52:00|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|3
1721209930000|2024-07-17 09:52:10|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|4
1721209940000|2024-07-17 09:52:20|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1721209950000|2024-07-17 09:52:30|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1721209980000|2024-07-17 09:53:00|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|5
1721209990000|2024-07-17 09:53:10|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|5
1721210060000|2024-07-17 09:54:20|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|4
1721210070000|2024-07-17 09:54:30|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|7
1721210080000|2024-07-17 09:54:40|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|3
1721210090000|2024-07-17 09:54:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721210100000|2024-07-17 09:55:00|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|6
1721210110000|2024-07-17 09:55:10|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|3
1721210120000|2024-07-17 09:55:20|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721210130000|2024-07-17 09:55:30|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721210140000|2024-07-17 09:55:40|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|3
1721210150000|2024-07-17 09:55:50|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|4
1721210160000|2024-07-17 09:56:00|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721210170000|2024-07-17 09:56:10|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721210180000|2024-07-17 09:56:20|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|3
1721210220000|2024-07-17 09:57:00|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721210230000|2024-07-17 09:57:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721210250000|2024-07-17 09:57:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721210320000|2024-07-17 09:58:40|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721210330000|2024-07-17 09:58:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721210350000|2024-07-17 09:59:10|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|4
1721210360000|2024-07-17 09:59:20|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721210380000|2024-07-17 09:59:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721210390000|2024-07-17 09:59:50|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1721210400000|2024-07-17 10:00:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721210860000|2024-07-17 10:07:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721210890000|2024-07-17 10:08:10|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1721210900000|2024-07-17 10:08:20|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1721210910000|2024-07-17 10:08:30|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|4
1721210920000|2024-07-17 10:08:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721210930000|2024-07-17 10:08:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721210940000|2024-07-17 10:09:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721210950000|2024-07-17 10:09:10|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721210960000|2024-07-17 10:09:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721211000000|2024-07-17 10:10:00|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1721211120000|2024-07-17 10:12:00|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721211160000|2024-07-17 10:12:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721211170000|2024-07-17 10:12:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721211280000|2024-07-17 10:14:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1721211290000|2024-07-17 10:14:50|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1721211300000|2024-07-17 10:15:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721211310000|2024-07-17 10:15:10|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1721211320000|2024-07-17 10:15:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721211330000|2024-07-17 10:15:30|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1721211340000|2024-07-17 10:15:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721211350000|2024-07-17 10:15:50|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721211360000|2024-07-17 10:16:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721211380000|2024-07-17 10:16:20|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1721211390000|2024-07-17 10:16:30|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721211400000|2024-07-17 10:16:40|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|11
1721211410000|2024-07-17 10:16:50|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721211420000|2024-07-17 10:17:00|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|3
1721211440000|2024-07-17 10:17:20|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|5
1721211470000|2024-07-17 10:17:50|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|6
1721211480000|2024-07-17 10:18:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721211520000|2024-07-17 10:18:40|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1721211540000|2024-07-17 10:19:00|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1721211560000|2024-07-17 10:19:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721211570000|2024-07-17 10:19:30|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721211580000|2024-07-17 10:19:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721211590000|2024-07-17 10:19:50|10.98|10.93|11|10.95|11|10.95|10.98|10.93|7
1721211600000|2024-07-17 10:20:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721211620000|2024-07-17 10:20:20|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721211630000|2024-07-17 10:20:30|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|13
1721211640000|2024-07-17 10:20:40|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|4
1721211670000|2024-07-17 10:21:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721211690000|2024-07-17 10:21:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721211710000|2024-07-17 10:21:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721211740000|2024-07-17 10:22:20|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1721211750000|2024-07-17 10:22:30|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|7
1721211760000|2024-07-17 10:22:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|4
1721211770000|2024-07-17 10:22:50|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|4
1721211850000|2024-07-17 10:24:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721211870000|2024-07-17 10:24:30|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|8
1721211880000|2024-07-17 10:24:40|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1721211900000|2024-07-17 10:25:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721211930000|2024-07-17 10:25:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721211960000|2024-07-17 10:26:00|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|5
1721211970000|2024-07-17 10:26:10|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|5
1721211980000|2024-07-17 10:26:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721211990000|2024-07-17 10:26:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721212000000|2024-07-17 10:26:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721212010000|2024-07-17 10:26:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1721212020000|2024-07-17 10:27:00|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1721212040000|2024-07-17 10:27:20|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721212050000|2024-07-17 10:27:30|11.01|10.96|11|10.95|11.02|10.97|11|10.95|6
1721212090000|2024-07-17 10:28:10|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721212100000|2024-07-17 10:28:20|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721212110000|2024-07-17 10:28:30|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721212140000|2024-07-17 10:29:00|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721212180000|2024-07-17 10:29:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721212200000|2024-07-17 10:30:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1721212230000|2024-07-17 10:30:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721212250000|2024-07-17 10:30:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1721212290000|2024-07-17 10:31:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721212310000|2024-07-17 10:31:50|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|7
1721212350000|2024-07-17 10:32:30|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721212370000|2024-07-17 10:32:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721212380000|2024-07-17 10:33:00|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721212390000|2024-07-17 10:33:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|6
1721212410000|2024-07-17 10:33:30|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721212430000|2024-07-17 10:33:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1721212440000|2024-07-17 10:34:00|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|6
1721212450000|2024-07-17 10:34:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721212490000|2024-07-17 10:34:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1721212500000|2024-07-17 10:35:00|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721212510000|2024-07-17 10:35:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1721212540000|2024-07-17 10:35:40|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1721212560000|2024-07-17 10:36:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721212570000|2024-07-17 10:36:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721212580000|2024-07-17 10:36:20|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721212610000|2024-07-17 10:36:50|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|9
1721212630000|2024-07-17 10:37:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721212640000|2024-07-17 10:37:20|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721212650000|2024-07-17 10:37:30|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721212660000|2024-07-17 10:37:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721212670000|2024-07-17 10:37:50|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721212680000|2024-07-17 10:38:00|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|7
1721212730000|2024-07-17 10:38:50|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|5
1721212740000|2024-07-17 10:39:00|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721212790000|2024-07-17 10:39:50|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|5
1721212800000|2024-07-17 10:40:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721212810000|2024-07-17 10:40:10|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|7
1721212820000|2024-07-17 10:40:20|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721212850000|2024-07-17 10:40:50|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|6
1721212860000|2024-07-17 10:41:00|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721212950000|2024-07-17 10:42:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721212960000|2024-07-17 10:42:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721212970000|2024-07-17 10:42:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721212980000|2024-07-17 10:43:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721213010000|2024-07-17 10:43:30|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|7
1721213020000|2024-07-17 10:43:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721213040000|2024-07-17 10:44:00|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|5
1721213060000|2024-07-17 10:44:20|11|10.95|11|10.95|11.01|10.96|11|10.95|5
1721213070000|2024-07-17 10:44:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721213080000|2024-07-17 10:44:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721213100000|2024-07-17 10:45:00|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721213110000|2024-07-17 10:45:10|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|5
1721213120000|2024-07-17 10:45:20|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721213140000|2024-07-17 10:45:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721213170000|2024-07-17 10:46:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1721213180000|2024-07-17 10:46:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721213190000|2024-07-17 10:46:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721213200000|2024-07-17 10:46:40|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|5
1721213210000|2024-07-17 10:46:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1721213260000|2024-07-17 10:47:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721213270000|2024-07-17 10:47:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721213280000|2024-07-17 10:48:00|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721213300000|2024-07-17 10:48:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1721213330000|2024-07-17 10:48:50|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721213340000|2024-07-17 10:49:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721213350000|2024-07-17 10:49:10|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721213360000|2024-07-17 10:49:20|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|5
1721213370000|2024-07-17 10:49:30|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1721213380000|2024-07-17 10:49:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721213390000|2024-07-17 10:49:50|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1721213400000|2024-07-17 10:50:00|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|5
1721213410000|2024-07-17 10:50:10|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721213430000|2024-07-17 10:50:30|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721213440000|2024-07-17 10:50:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721213460000|2024-07-17 10:51:00|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|6
1721213470000|2024-07-17 10:51:10|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|8
1721213480000|2024-07-17 10:51:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721213490000|2024-07-17 10:51:30|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|8
1721213510000|2024-07-17 10:51:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|6
1721213520000|2024-07-17 10:52:00|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721213550000|2024-07-17 10:52:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1721213600000|2024-07-17 10:53:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721213610000|2024-07-17 10:53:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721213620000|2024-07-17 10:53:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1721213630000|2024-07-17 10:53:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1721214360000|2024-07-17 11:06:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721214370000|2024-07-17 11:06:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721214420000|2024-07-17 11:07:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721214440000|2024-07-17 11:07:20|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721214450000|2024-07-17 11:07:30|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721214460000|2024-07-17 11:07:40|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|5
1721214470000|2024-07-17 11:07:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721214510000|2024-07-17 11:08:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721214520000|2024-07-17 11:08:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721214530000|2024-07-17 11:08:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721214540000|2024-07-17 11:09:00|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1721214550000|2024-07-17 11:09:10|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721214560000|2024-07-17 11:09:20|10.98|10.93|10.98|10.93|10.99|10.94|10.97|10.92|5
1721214590000|2024-07-17 11:09:50|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1721214610000|2024-07-17 11:10:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721214620000|2024-07-17 11:10:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1721214640000|2024-07-17 11:10:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721214660000|2024-07-17 11:11:00|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721214670000|2024-07-17 11:11:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721214680000|2024-07-17 11:11:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721214710000|2024-07-17 11:11:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1721214720000|2024-07-17 11:12:00|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721214830000|2024-07-17 11:13:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1721214850000|2024-07-17 11:14:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721214930000|2024-07-17 11:15:30|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721214950000|2024-07-17 11:15:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721214960000|2024-07-17 11:16:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721214990000|2024-07-17 11:16:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721215000000|2024-07-17 11:16:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721215030000|2024-07-17 11:17:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721215050000|2024-07-17 11:17:30|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721215060000|2024-07-17 11:17:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721215080000|2024-07-17 11:18:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721215090000|2024-07-17 11:18:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721215100000|2024-07-17 11:18:20|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1721215130000|2024-07-17 11:18:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1721215140000|2024-07-17 11:19:00|11.01|10.96|10.99|10.94|11.01|10.96|10.99|10.94|3
1721215150000|2024-07-17 11:19:10|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1721215160000|2024-07-17 11:19:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721215170000|2024-07-17 11:19:30|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721215180000|2024-07-17 11:19:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721215200000|2024-07-17 11:20:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721215210000|2024-07-17 11:20:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721215220000|2024-07-17 11:20:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721215230000|2024-07-17 11:20:30|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|7
1721215240000|2024-07-17 11:20:40|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1721215260000|2024-07-17 11:21:00|11|10.95|10.98|10.93|11|10.95|10.98|10.93|3
1721215270000|2024-07-17 11:21:10|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1721215280000|2024-07-17 11:21:20|11|10.95|11|10.95|11|10.95|10.99|10.94|7
1721215290000|2024-07-17 11:21:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721215300000|2024-07-17 11:21:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721215310000|2024-07-17 11:21:50|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721215320000|2024-07-17 11:22:00|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|5
1721215330000|2024-07-17 11:22:10|11|10.95|11.02|10.97|11.02|10.97|11|10.95|5
1721215340000|2024-07-17 11:22:20|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721215360000|2024-07-17 11:22:40|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721215390000|2024-07-17 11:23:10|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|4
1721215400000|2024-07-17 11:23:20|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721215410000|2024-07-17 11:23:30|11.02|10.97|11.04|10.99|11.04|10.99|11.02|10.97|3
1721215420000|2024-07-17 11:23:40|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1721215430000|2024-07-17 11:23:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721215440000|2024-07-17 11:24:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721215450000|2024-07-17 11:24:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721215460000|2024-07-17 11:24:20|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1721215490000|2024-07-17 11:24:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1721215510000|2024-07-17 11:25:10|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721215520000|2024-07-17 11:25:20|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|5
1721215530000|2024-07-17 11:25:30|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721215550000|2024-07-17 11:25:50|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|4
1721215560000|2024-07-17 11:26:00|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|8
1721215610000|2024-07-17 11:26:50|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1721215620000|2024-07-17 11:27:00|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|7
1721215630000|2024-07-17 11:27:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721215640000|2024-07-17 11:27:20|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|6
1721215650000|2024-07-17 11:27:30|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1721215660000|2024-07-17 11:27:40|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1721215680000|2024-07-17 11:28:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721215690000|2024-07-17 11:28:10|11.08|11.03|11.1|11.05|11.1|11.05|11.08|11.03|5
1721215710000|2024-07-17 11:28:30|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1721215720000|2024-07-17 11:28:40|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|4
1721215750000|2024-07-17 11:29:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721215760000|2024-07-17 11:29:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721215770000|2024-07-17 11:29:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721215780000|2024-07-17 11:29:40|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|5
1721215790000|2024-07-17 11:29:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721215800000|2024-07-17 11:30:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721215810000|2024-07-17 11:30:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1721215820000|2024-07-17 11:30:20|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|6
1721215830000|2024-07-17 11:30:30|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|4
1721215840000|2024-07-17 11:30:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721215850000|2024-07-17 11:30:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721215870000|2024-07-17 11:31:10|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721215880000|2024-07-17 11:31:20|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721215890000|2024-07-17 11:31:30|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1721215900000|2024-07-17 11:31:40|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1721215920000|2024-07-17 11:32:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721215930000|2024-07-17 11:32:10|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1721215940000|2024-07-17 11:32:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721215950000|2024-07-17 11:32:30|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1721215970000|2024-07-17 11:32:50|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|4
1721215980000|2024-07-17 11:33:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721216020000|2024-07-17 11:33:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721216030000|2024-07-17 11:33:50|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721216040000|2024-07-17 11:34:00|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|4
1721216050000|2024-07-17 11:34:10|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721216060000|2024-07-17 11:34:20|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|4
1721216080000|2024-07-17 11:34:40|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|6
1721216090000|2024-07-17 11:34:50|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1721216100000|2024-07-17 11:35:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|6
1721216110000|2024-07-17 11:35:10|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721216120000|2024-07-17 11:35:20|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1721216130000|2024-07-17 11:35:30|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1721216140000|2024-07-17 11:35:40|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|5
1721216150000|2024-07-17 11:35:50|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1721216160000|2024-07-17 11:36:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1721216170000|2024-07-17 11:36:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721216180000|2024-07-17 11:36:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721216190000|2024-07-17 11:36:30|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1721216200000|2024-07-17 11:36:40|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1721216210000|2024-07-17 11:36:50|11.02|10.97|11.04|10.99|11.04|10.99|11.02|10.97|3
1721216220000|2024-07-17 11:37:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721216230000|2024-07-17 11:37:10|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|4
1721216240000|2024-07-17 11:37:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721216250000|2024-07-17 11:37:30|11.04|10.99|11.02|10.97|11.04|10.99|11.02|10.97|7
1721216260000|2024-07-17 11:37:40|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|6
1721216570000|2024-07-17 11:42:50|11.08|11.03|11.13|11.08|11.13|11.08|11.08|11.03|2
1721216580000|2024-07-17 11:43:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721216590000|2024-07-17 11:43:10|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|5
1721216600000|2024-07-17 11:43:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721216610000|2024-07-17 11:43:30|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1721216620000|2024-07-17 11:43:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721216630000|2024-07-17 11:43:50|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1721216640000|2024-07-17 11:44:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721216670000|2024-07-17 11:44:30|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1721216680000|2024-07-17 11:44:40|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1721216690000|2024-07-17 11:44:50|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|5
1721216700000|2024-07-17 11:45:00|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1721216710000|2024-07-17 11:45:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|6
1721216730000|2024-07-17 11:45:30|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1721216740000|2024-07-17 11:45:40|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721216750000|2024-07-17 11:45:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721216760000|2024-07-17 11:46:00|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|6
1721216770000|2024-07-17 11:46:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721216780000|2024-07-17 11:46:20|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1721216800000|2024-07-17 11:46:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721216810000|2024-07-17 11:46:50|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|5
1721216820000|2024-07-17 11:47:00|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1721216830000|2024-07-17 11:47:10|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|3
1721216850000|2024-07-17 11:47:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721216860000|2024-07-17 11:47:40|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1721216870000|2024-07-17 11:47:50|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|5
1721216880000|2024-07-17 11:48:00|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|4
1721216890000|2024-07-17 11:48:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721216900000|2024-07-17 11:48:20|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|4
1721216910000|2024-07-17 11:48:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721216940000|2024-07-17 11:49:00|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1721216960000|2024-07-17 11:49:20|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1721216970000|2024-07-17 11:49:30|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|6
1721216980000|2024-07-17 11:49:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721217000000|2024-07-17 11:50:00|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|5
1721217010000|2024-07-17 11:50:10|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1721217030000|2024-07-17 11:50:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721217150000|2024-07-17 11:52:30|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1721217160000|2024-07-17 11:52:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721217180000|2024-07-17 11:53:00|11.14|11.09|11.12|11.07|11.14|11.09|11.12|11.07|3
1721217190000|2024-07-17 11:53:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721217200000|2024-07-17 11:53:20|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|9
1721217210000|2024-07-17 11:53:30|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|5
1721217220000|2024-07-17 11:53:40|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1721217240000|2024-07-17 11:54:00|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|3
1721217250000|2024-07-17 11:54:10|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1721217270000|2024-07-17 11:54:30|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721217280000|2024-07-17 11:54:40|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1721217300000|2024-07-17 11:55:00|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|4
1721217310000|2024-07-17 11:55:10|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|4
1721217320000|2024-07-17 11:55:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721217370000|2024-07-17 11:56:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721217380000|2024-07-17 11:56:20|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|4
1721217390000|2024-07-17 11:56:30|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1721217420000|2024-07-17 11:57:00|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|5
1721217430000|2024-07-17 11:57:10|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1721217440000|2024-07-17 11:57:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721217450000|2024-07-17 11:57:30|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|4
1721217460000|2024-07-17 11:57:40|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|9
1721217480000|2024-07-17 11:58:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721217490000|2024-07-17 11:58:10|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1721217500000|2024-07-17 11:58:20|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1721217510000|2024-07-17 11:58:30|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|5
1721217540000|2024-07-17 11:59:00|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1721217550000|2024-07-17 11:59:10|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|6
1721217580000|2024-07-17 11:59:40|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1721217640000|2024-07-17 12:00:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721217650000|2024-07-17 12:00:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721217660000|2024-07-17 12:01:00|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1721217710000|2024-07-17 12:01:50|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|5
1721217720000|2024-07-17 12:02:00|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1721217730000|2024-07-17 12:02:10|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|4
1721217740000|2024-07-17 12:02:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721217760000|2024-07-17 12:02:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721217800000|2024-07-17 12:03:20|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1721217860000|2024-07-17 12:04:20|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1721217870000|2024-07-17 12:04:30|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|4
1721217880000|2024-07-17 12:04:40|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1721217900000|2024-07-17 12:05:00|11.14|11.09|11.16|11.11|11.16|11.11|11.14|11.09|3
1721217910000|2024-07-17 12:05:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721217920000|2024-07-17 12:05:20|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1721217930000|2024-07-17 12:05:30|11.14|11.09|11.14|11.09|11.15|11.1|11.14|11.09|3
1721217970000|2024-07-17 12:06:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721217980000|2024-07-17 12:06:20|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1721218010000|2024-07-17 12:06:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721218020000|2024-07-17 12:07:00|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1721218060000|2024-07-17 12:07:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721218070000|2024-07-17 12:07:50|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1721218090000|2024-07-17 12:08:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721218100000|2024-07-17 12:08:20|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1721218120000|2024-07-17 12:08:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721218130000|2024-07-17 12:08:50|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1721218140000|2024-07-17 12:09:00|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1721218150000|2024-07-17 12:09:10|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|4
1721218160000|2024-07-17 12:09:20|11.1|11.05|11.12|11.07|11.13|11.08|11.1|11.05|6
1721218170000|2024-07-17 12:09:30|11.11|11.06|11.1|11.05|11.11|11.06|11.09|11.04|4
1721218180000|2024-07-17 12:09:40|11.09|11.04|11.06|11.01|11.09|11.04|11.06|11.01|4
1721218190000|2024-07-17 12:09:50|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1721218200000|2024-07-17 12:10:00|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1721218210000|2024-07-17 12:10:10|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|5
1721218220000|2024-07-17 12:10:20|11.05|11|11.06|11.01|11.06|11.01|11.05|11|6
1721218230000|2024-07-17 12:10:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721218240000|2024-07-17 12:10:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721218260000|2024-07-17 12:11:00|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1721218270000|2024-07-17 12:11:10|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1721218300000|2024-07-17 12:11:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721218310000|2024-07-17 12:11:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|4
1721218320000|2024-07-17 12:12:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1721218350000|2024-07-17 12:12:30|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1721218370000|2024-07-17 12:12:50|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721218380000|2024-07-17 12:13:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1721218390000|2024-07-17 12:13:10|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1721218400000|2024-07-17 12:13:20|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721218410000|2024-07-17 12:13:30|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1721218420000|2024-07-17 12:13:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|6
1721218430000|2024-07-17 12:13:50|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|6
1721218440000|2024-07-17 12:14:00|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721218450000|2024-07-17 12:14:10|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1721218460000|2024-07-17 12:14:20|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721218470000|2024-07-17 12:14:30|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|4
1721218500000|2024-07-17 12:15:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721218530000|2024-07-17 12:15:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721218540000|2024-07-17 12:15:40|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1721218550000|2024-07-17 12:15:50|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|5
1721218560000|2024-07-17 12:16:00|11.1|11.05|11.12|11.07|11.12|11.07|11.1|11.05|9
1721218570000|2024-07-17 12:16:10|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|7
1721218580000|2024-07-17 12:16:20|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|5
1721218590000|2024-07-17 12:16:30|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|5
1721218620000|2024-07-17 12:17:00|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1721218630000|2024-07-17 12:17:10|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1721218640000|2024-07-17 12:17:20|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1721218650000|2024-07-17 12:17:30|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1721218660000|2024-07-17 12:17:40|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|8
1721218670000|2024-07-17 12:17:50|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|5
1721218680000|2024-07-17 12:18:00|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|9
1721218690000|2024-07-17 12:18:10|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|3
1721218700000|2024-07-17 12:18:20|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721218710000|2024-07-17 12:18:30|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|6
1721218720000|2024-07-17 12:18:40|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1721218770000|2024-07-17 12:19:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721218780000|2024-07-17 12:19:40|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|4
1721218790000|2024-07-17 12:19:50|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|6
1721218800000|2024-07-17 12:20:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|8
1721218810000|2024-07-17 12:20:10|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1721218820000|2024-07-17 12:20:20|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1721218830000|2024-07-17 12:20:30|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|4
1721218860000|2024-07-17 12:21:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721218880000|2024-07-17 12:21:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1721218900000|2024-07-17 12:21:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721218930000|2024-07-17 12:22:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721218940000|2024-07-17 12:22:20|11.05|11|11.04|10.99|11.05|11|11.04|10.99|4
1721218950000|2024-07-17 12:22:30|11.05|11|11.04|10.99|11.05|11|11.04|10.99|10
1721218960000|2024-07-17 12:22:40|11.05|11|11.05|11|11.05|11|11.04|10.99|7
1721218970000|2024-07-17 12:22:50|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721218980000|2024-07-17 12:23:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721219000000|2024-07-17 12:23:20|11.05|11|11.04|10.99|11.05|11|11.04|10.99|6
1721219040000|2024-07-17 12:24:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|4
1721219060000|2024-07-17 12:24:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1721219100000|2024-07-17 12:25:00|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721219160000|2024-07-17 12:26:00|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|13
1721219170000|2024-07-17 12:26:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1721219180000|2024-07-17 12:26:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1721219330000|2024-07-17 12:28:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721219340000|2024-07-17 12:29:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721219350000|2024-07-17 12:29:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1721219370000|2024-07-17 12:29:30|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721219420000|2024-07-17 12:30:20|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721219440000|2024-07-17 12:30:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721219490000|2024-07-17 12:31:30|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721219510000|2024-07-17 12:31:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721219520000|2024-07-17 12:32:00|11.05|11|11.05|11|11.06|11.01|11.05|11|7
1721219530000|2024-07-17 12:32:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721219540000|2024-07-17 12:32:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1721219570000|2024-07-17 12:32:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721219610000|2024-07-17 12:33:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721219620000|2024-07-17 12:33:40|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721219630000|2024-07-17 12:33:50|11.09|11.04|11.1|11.05|11.1|11.05|11.08|11.03|4
1721219640000|2024-07-17 12:34:00|11.09|11.04|11.12|11.07|11.12|11.07|11.09|11.04|4
1721219650000|2024-07-17 12:34:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|6
1721219670000|2024-07-17 12:34:30|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|10
1721219680000|2024-07-17 12:34:40|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|5
1721219690000|2024-07-17 12:34:50|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|3
1721219700000|2024-07-17 12:35:00|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|4
1721219710000|2024-07-17 12:35:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721219720000|2024-07-17 12:35:20|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|3
1721219740000|2024-07-17 12:35:40|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1721219750000|2024-07-17 12:35:50|11.11|11.06|11.12|11.07|11.13|11.08|11.11|11.06|4
1721219760000|2024-07-17 12:36:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721219770000|2024-07-17 12:36:10|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|4
1721219790000|2024-07-17 12:36:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721219820000|2024-07-17 12:37:00|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|4
1721219840000|2024-07-17 12:37:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721219850000|2024-07-17 12:37:30|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|4
1721219880000|2024-07-17 12:38:00|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|5
1721219900000|2024-07-17 12:38:20|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1721219910000|2024-07-17 12:38:30|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|5
1721219920000|2024-07-17 12:38:40|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721219930000|2024-07-17 12:38:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721219970000|2024-07-17 12:39:30|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|5
1721219980000|2024-07-17 12:39:40|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1721220010000|2024-07-17 12:40:10|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|4
1721220020000|2024-07-17 12:40:20|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1721220030000|2024-07-17 12:40:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721220040000|2024-07-17 12:40:40|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1721220070000|2024-07-17 12:41:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721220090000|2024-07-17 12:41:30|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|6
1721220100000|2024-07-17 12:41:40|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721220110000|2024-07-17 12:41:50|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|6
1721220130000|2024-07-17 12:42:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721220140000|2024-07-17 12:42:20|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1721220160000|2024-07-17 12:42:40|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|3
1721220180000|2024-07-17 12:43:00|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1721220190000|2024-07-17 12:43:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721220210000|2024-07-17 12:43:30|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|9
1721220220000|2024-07-17 12:43:40|11.1|11.05|11.13|11.08|11.13|11.08|11.1|11.05|4
1721220230000|2024-07-17 12:43:50|11.14|11.09|11.12|11.07|11.14|11.09|11.12|11.07|3
1721220240000|2024-07-17 12:44:00|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1721220270000|2024-07-17 12:44:30|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721220280000|2024-07-17 12:44:40|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|10
1721220290000|2024-07-17 12:44:50|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721220300000|2024-07-17 12:45:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1721220310000|2024-07-17 12:45:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1721220320000|2024-07-17 12:45:20|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1721220330000|2024-07-17 12:45:30|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1721220340000|2024-07-17 12:45:40|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|4
1721220350000|2024-07-17 12:45:50|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|4
1721220370000|2024-07-17 12:46:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721220380000|2024-07-17 12:46:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721220390000|2024-07-17 12:46:30|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|8
1721220400000|2024-07-17 12:46:40|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|7
1721220410000|2024-07-17 12:46:50|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|3
1721220420000|2024-07-17 12:47:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721220440000|2024-07-17 12:47:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721220460000|2024-07-17 12:47:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721220470000|2024-07-17 12:47:50|11.15|11.1|11.15|11.1|11.16|11.11|11.15|11.1|3
1721220480000|2024-07-17 12:48:00|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1721220490000|2024-07-17 12:48:10|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|4
1721220500000|2024-07-17 12:48:20|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1721220510000|2024-07-17 12:48:30|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|6
1721220520000|2024-07-17 12:48:40|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1721220530000|2024-07-17 12:48:50|11.14|11.09|11.14|11.09|11.15|11.1|11.14|11.09|3
1721220540000|2024-07-17 12:49:00|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1721220560000|2024-07-17 12:49:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721220570000|2024-07-17 12:49:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721220590000|2024-07-17 12:49:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721220600000|2024-07-17 12:50:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721220610000|2024-07-17 12:50:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721220620000|2024-07-17 12:50:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1721220630000|2024-07-17 12:50:30|11.15|11.1|11.15|11.1|11.16|11.11|11.14|11.09|5
1721220640000|2024-07-17 12:50:40|11.14|11.09|11.14|11.09|11.15|11.1|11.14|11.09|3
1721220650000|2024-07-17 12:50:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721220660000|2024-07-17 12:51:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721220670000|2024-07-17 12:51:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721220680000|2024-07-17 12:51:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721220710000|2024-07-17 12:51:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721220720000|2024-07-17 12:52:00|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|4
1721220730000|2024-07-17 12:52:10|11.14|11.09|11.14|11.09|11.15|11.1|11.14|11.09|3
1721220740000|2024-07-17 12:52:20|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1721220750000|2024-07-17 12:52:30|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|5
1721220760000|2024-07-17 12:52:40|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1721220770000|2024-07-17 12:52:50|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1721220780000|2024-07-17 12:53:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721220800000|2024-07-17 12:53:20|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1721220810000|2024-07-17 12:53:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721220820000|2024-07-17 12:53:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721220840000|2024-07-17 12:54:00|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|3
1721220890000|2024-07-17 12:54:50|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721220900000|2024-07-17 12:55:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721220930000|2024-07-17 12:55:30|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1721220970000|2024-07-17 12:56:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721221000000|2024-07-17 12:56:40|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721221060000|2024-07-17 12:57:40|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1721221100000|2024-07-17 12:58:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721221120000|2024-07-17 12:58:40|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1721221140000|2024-07-17 12:59:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721221150000|2024-07-17 12:59:10|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|4
1721221160000|2024-07-17 12:59:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721221170000|2024-07-17 12:59:30|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|4
1721221190000|2024-07-17 12:59:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721221200000|2024-07-17 13:00:00|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1721221220000|2024-07-17 13:00:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721221230000|2024-07-17 13:00:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721221270000|2024-07-17 13:01:10|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1721221280000|2024-07-17 13:01:20|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1721221290000|2024-07-17 13:01:30|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1721221330000|2024-07-17 13:02:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721221340000|2024-07-17 13:02:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721221350000|2024-07-17 13:02:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721221380000|2024-07-17 13:03:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721221390000|2024-07-17 13:03:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721221410000|2024-07-17 13:03:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721221420000|2024-07-17 13:03:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1721221430000|2024-07-17 13:03:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721221440000|2024-07-17 13:04:00|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1721221450000|2024-07-17 13:04:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1721221460000|2024-07-17 13:04:20|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1721221470000|2024-07-17 13:04:30|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1721221480000|2024-07-17 13:04:40|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1721221500000|2024-07-17 13:05:00|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1721221510000|2024-07-17 13:05:10|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1721221540000|2024-07-17 13:05:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1721221550000|2024-07-17 13:05:50|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|3
1721221570000|2024-07-17 13:06:10|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1721221580000|2024-07-17 13:06:20|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|3
1721221600000|2024-07-17 13:06:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1721221610000|2024-07-17 13:06:50|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|3
1721221620000|2024-07-17 13:07:00|11.2|11.15|11.2|11.15|11.21|11.16|11.2|11.15|5
1721221630000|2024-07-17 13:07:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1721221640000|2024-07-17 13:07:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1721221650000|2024-07-17 13:07:30|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1721221660000|2024-07-17 13:07:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1721221670000|2024-07-17 13:07:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1721221690000|2024-07-17 13:08:10|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1721221720000|2024-07-17 13:08:40|11.22|11.17|11.23|11.18|11.23|11.18|11.22|11.17|4
1721221730000|2024-07-17 13:08:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1721221740000|2024-07-17 13:09:00|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|4
1721221750000|2024-07-17 13:09:10|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1721221760000|2024-07-17 13:09:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1721221770000|2024-07-17 13:09:30|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|3
1721221780000|2024-07-17 13:09:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1721221800000|2024-07-17 13:10:00|11.22|11.17|11.24|11.19|11.24|11.19|11.22|11.17|3
1721221820000|2024-07-17 13:10:20|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1721221850000|2024-07-17 13:10:50|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1721221860000|2024-07-17 13:11:00|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|2
1721221870000|2024-07-17 13:11:10|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1721221890000|2024-07-17 13:11:30|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1721221900000|2024-07-17 13:11:40|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|3
1721221910000|2024-07-17 13:11:50|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1721221920000|2024-07-17 13:12:00|11.25|11.2|11.25|11.2|11.26|11.21|11.25|11.2|3
1721221940000|2024-07-17 13:12:20|11.26|11.21|11.26|11.21|11.26|11.21|11.25|11.2|3
1721221960000|2024-07-17 13:12:40|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1721221970000|2024-07-17 13:12:50|11.24|11.19|11.24|11.19|11.24|11.19|11.23|11.18|3
1721221990000|2024-07-17 13:13:10|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|2
1721222010000|2024-07-17 13:13:30|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|2
1721222020000|2024-07-17 13:13:40|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1721222030000|2024-07-17 13:13:50|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|2
1721222050000|2024-07-17 13:14:10|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|2
1721222060000|2024-07-17 13:14:20|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1721222100000|2024-07-17 13:15:00|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|2
1721222110000|2024-07-17 13:15:10|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|5
1721222120000|2024-07-17 13:15:20|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1721222140000|2024-07-17 13:15:40|11.25|11.2|11.27|11.22|11.27|11.22|11.25|11.2|3
1721222150000|2024-07-17 13:15:50|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1721222160000|2024-07-17 13:16:00|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1721222180000|2024-07-17 13:16:20|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1721222190000|2024-07-17 13:16:30|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|2
1721222220000|2024-07-17 13:17:00|11.23|11.18|11.24|11.19|11.25|11.2|11.23|11.18|8
1721222230000|2024-07-17 13:17:10|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1721222240000|2024-07-17 13:17:20|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|2
1721222250000|2024-07-17 13:17:30|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1721222260000|2024-07-17 13:17:40|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1721222270000|2024-07-17 13:17:50|11.22|11.17|11.23|11.18|11.23|11.18|11.22|11.17|4
1721222280000|2024-07-17 13:18:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1721222290000|2024-07-17 13:18:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1721222300000|2024-07-17 13:18:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1721222310000|2024-07-17 13:18:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1721222320000|2024-07-17 13:18:40|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|4
1721222330000|2024-07-17 13:18:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1721222340000|2024-07-17 13:19:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1721222350000|2024-07-17 13:19:10|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|4
1721222360000|2024-07-17 13:19:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1721222370000|2024-07-17 13:19:30|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1721222380000|2024-07-17 13:19:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1721222390000|2024-07-17 13:19:50|11.2|11.15|11.2|11.15|11.21|11.16|11.2|11.15|3
1721222410000|2024-07-17 13:20:10|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1721222420000|2024-07-17 13:20:20|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|4
1721222430000|2024-07-17 13:20:30|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1721222440000|2024-07-17 13:20:40|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|8
1721222450000|2024-07-17 13:20:50|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|3
1721222460000|2024-07-17 13:21:00|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1721222470000|2024-07-17 13:21:10|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1721222480000|2024-07-17 13:21:20|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|4
1721222490000|2024-07-17 13:21:30|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1721222500000|2024-07-17 13:21:40|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|5
1721222510000|2024-07-17 13:21:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1721222530000|2024-07-17 13:22:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1721222540000|2024-07-17 13:22:20|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|4
1721222550000|2024-07-17 13:22:30|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|5
1721222570000|2024-07-17 13:22:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1721222580000|2024-07-17 13:23:00|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1721222590000|2024-07-17 13:23:10|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|6
1721222610000|2024-07-17 13:23:30|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|5
1721222620000|2024-07-17 13:23:40|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|3
1721222630000|2024-07-17 13:23:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1721222640000|2024-07-17 13:24:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1721222650000|2024-07-17 13:24:10|11.21|11.16|11.23|11.18|11.23|11.18|11.21|11.16|3
1721222660000|2024-07-17 13:24:20|11.22|11.17|11.22|11.17|11.23|11.18|11.22|11.17|3
1721222670000|2024-07-17 13:24:30|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|6
1721222680000|2024-07-17 13:24:40|11.23|11.18|11.24|11.19|11.24|11.19|11.22|11.17|4
1721222690000|2024-07-17 13:24:50|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1721222700000|2024-07-17 13:25:00|11.22|11.17|11.23|11.18|11.23|11.18|11.22|11.17|4
1721222710000|2024-07-17 13:25:10|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1721222720000|2024-07-17 13:25:20|11.25|11.2|11.25|11.2|11.26|11.21|11.24|11.19|5
1721222740000|2024-07-17 13:25:40|11.24|11.19|11.24|11.19|11.25|11.2|11.24|11.19|3
1721222750000|2024-07-17 13:25:50|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|2
1721222760000|2024-07-17 13:26:00|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1721222770000|2024-07-17 13:26:10|11.26|11.21|11.25|11.2|11.26|11.21|11.25|11.2|4
1721222780000|2024-07-17 13:26:20|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1721222790000|2024-07-17 13:26:30|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1721222800000|2024-07-17 13:26:40|11.24|11.19|11.25|11.2|11.25|11.2|11.24|11.19|2
1721222810000|2024-07-17 13:26:50|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1721222820000|2024-07-17 13:27:00|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|3
1721222830000|2024-07-17 13:27:10|11.26|11.21|11.25|11.2|11.26|11.21|11.25|11.2|2
1721222840000|2024-07-17 13:27:20|11.24|11.19|11.23|11.18|11.25|11.2|11.23|11.18|8
1721222850000|2024-07-17 13:27:30|11.22|11.17|11.22|11.17|11.23|11.18|11.22|11.17|5
1721222860000|2024-07-17 13:27:40|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1721222870000|2024-07-17 13:27:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1721222880000|2024-07-17 13:28:00|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|4
1721222890000|2024-07-17 13:28:10|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1721222920000|2024-07-17 13:28:40|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|2
1721222940000|2024-07-17 13:29:00|11.24|11.19|11.24|11.19|11.24|11.19|11.23|11.18|3
1721222960000|2024-07-17 13:29:20|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|2
1721222970000|2024-07-17 13:29:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1721223000000|2024-07-17 13:30:00|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1721223010000|2024-07-17 13:30:10|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|6
1721223020000|2024-07-17 13:30:20|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1721223030000|2024-07-17 13:30:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1721223040000|2024-07-17 13:30:40|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|2
1721223050000|2024-07-17 13:30:50|11.22|11.17|11.22|11.17|11.23|11.18|11.22|11.17|3
1721223060000|2024-07-17 13:31:00|11.23|11.18|11.24|11.19|11.24|11.19|11.22|11.17|4
1721223070000|2024-07-17 13:31:10|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|2
1721223080000|2024-07-17 13:31:20|11.25|11.2|11.23|11.18|11.25|11.2|11.23|11.18|3
1721223090000|2024-07-17 13:31:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1721223100000|2024-07-17 13:31:40|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1721223110000|2024-07-17 13:31:50|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|5
1721223120000|2024-07-17 13:32:00|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1721223130000|2024-07-17 13:32:10|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|5
1721223140000|2024-07-17 13:32:20|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1721223150000|2024-07-17 13:32:30|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|6
1721223160000|2024-07-17 13:32:40|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1721223170000|2024-07-17 13:32:50|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1721223180000|2024-07-17 13:33:00|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|3
1721223190000|2024-07-17 13:33:10|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|3
1721223200000|2024-07-17 13:33:20|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1721223210000|2024-07-17 13:33:30|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|9
1721223220000|2024-07-17 13:33:40|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|9
1721223230000|2024-07-17 13:33:50|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|4
1721223240000|2024-07-17 13:34:00|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|6
1721223250000|2024-07-17 13:34:10|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|6
1721223260000|2024-07-17 13:34:20|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|3
1721223270000|2024-07-17 13:34:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1721223280000|2024-07-17 13:34:40|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|3
1721223290000|2024-07-17 13:34:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1721223300000|2024-07-17 13:35:00|11.18|11.13|11.19|11.14|11.2|11.15|11.18|11.13|10
1721223310000|2024-07-17 13:35:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1721223320000|2024-07-17 13:35:20|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|5
1721223350000|2024-07-17 13:35:50|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|7
1721223360000|2024-07-17 13:36:00|11.23|11.18|11.23|11.18|11.24|11.19|11.23|11.18|5
1721223370000|2024-07-17 13:36:10|11.22|11.17|11.23|11.18|11.23|11.18|11.22|11.17|4
1721223380000|2024-07-17 13:36:20|11.22|11.17|11.22|11.17|11.23|11.18|11.22|11.17|7
1721223390000|2024-07-17 13:36:30|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|6
1721223410000|2024-07-17 13:36:50|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1721223420000|2024-07-17 13:37:00|11.2|11.15|11.18|11.13|11.2|11.15|11.18|11.13|5
1721223440000|2024-07-17 13:37:20|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1721223450000|2024-07-17 13:37:30|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1721223460000|2024-07-17 13:37:40|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1721223470000|2024-07-17 13:37:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1721223480000|2024-07-17 13:38:00|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|4
1721223490000|2024-07-17 13:38:10|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|5
1721223500000|2024-07-17 13:38:20|11.19|11.14|11.2|11.15|11.2|11.15|11.18|11.13|4
1721223510000|2024-07-17 13:38:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1721223520000|2024-07-17 13:38:40|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|4
1721223530000|2024-07-17 13:38:50|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|2
1721223540000|2024-07-17 13:39:00|11.18|11.13|11.2|11.15|11.21|11.16|11.18|11.13|11
1721223550000|2024-07-17 13:39:10|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|5
1721223560000|2024-07-17 13:39:20|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|8
1721223570000|2024-07-17 13:39:30|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|8
1721223580000|2024-07-17 13:39:40|11.2|11.15|11.2|11.15|11.21|11.16|11.2|11.15|3
1721223590000|2024-07-17 13:39:50|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1721223600000|2024-07-17 13:40:00|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|8
1721223620000|2024-07-17 13:40:20|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|4
1721223630000|2024-07-17 13:40:30|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|7
1721223640000|2024-07-17 13:40:40|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1721223650000|2024-07-17 13:40:50|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1721223660000|2024-07-17 13:41:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1721223670000|2024-07-17 13:41:10|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1721223680000|2024-07-17 13:41:20|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|2
1721223690000|2024-07-17 13:41:30|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|3
1721223700000|2024-07-17 13:41:40|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1721223710000|2024-07-17 13:41:50|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|7
1721223720000|2024-07-17 13:42:00|11.17|11.12|11.16|11.11|11.18|11.13|11.16|11.11|4
1721223730000|2024-07-17 13:42:10|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|7
1721223740000|2024-07-17 13:42:20|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|6
1721223750000|2024-07-17 13:42:30|11.14|11.09|11.12|11.07|11.14|11.09|11.11|11.06|5
1721223760000|2024-07-17 13:42:40|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|9
1721223770000|2024-07-17 13:42:50|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|5
1721223780000|2024-07-17 13:43:00|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|4
1721223790000|2024-07-17 13:43:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721223800000|2024-07-17 13:43:20|11.14|11.09|11.14|11.09|11.15|11.1|11.14|11.09|3
1721223820000|2024-07-17 13:43:40|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|5
1721223840000|2024-07-17 13:44:00|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1721223850000|2024-07-17 13:44:10|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|12
1721223860000|2024-07-17 13:44:20|11.14|11.09|11.16|11.11|11.16|11.11|11.14|11.09|3
1721223870000|2024-07-17 13:44:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721223880000|2024-07-17 13:44:40|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|4
1721223890000|2024-07-17 13:44:50|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|10
1721223900000|2024-07-17 13:45:00|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|9
1721223910000|2024-07-17 13:45:10|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|8
1721223920000|2024-07-17 13:45:20|11.14|11.09|11.12|11.07|11.14|11.09|11.12|11.07|7
1721223930000|2024-07-17 13:45:30|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|12
1721223940000|2024-07-17 13:45:40|11.13|11.08|11.14|11.09|11.14|11.09|11.12|11.07|14
1721223950000|2024-07-17 13:45:50|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|6
1721223960000|2024-07-17 13:46:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721223970000|2024-07-17 13:46:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721223980000|2024-07-17 13:46:20|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1721223990000|2024-07-17 13:46:30|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1721224000000|2024-07-17 13:46:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721224010000|2024-07-17 13:46:50|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1721224040000|2024-07-17 13:47:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1721224060000|2024-07-17 13:47:40|11.15|11.1|11.15|11.1|11.16|11.11|11.15|11.1|5
1721224070000|2024-07-17 13:47:50|11.16|11.11|11.16|11.11|11.16|11.11|11.15|11.1|5
1721224080000|2024-07-17 13:48:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1721224090000|2024-07-17 13:48:10|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1721224100000|2024-07-17 13:48:20|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|3
1721224120000|2024-07-17 13:48:40|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|3
1721224130000|2024-07-17 13:48:50|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|4
1721224150000|2024-07-17 13:49:10|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1721224190000|2024-07-17 13:49:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1721224210000|2024-07-17 13:50:10|11.17|11.12|11.18|11.13|11.19|11.14|11.17|11.12|4
1721224220000|2024-07-17 13:50:20|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1721224230000|2024-07-17 13:50:30|11.19|11.14|11.19|11.14|11.2|11.15|11.18|11.13|5
1721224250000|2024-07-17 13:50:50|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|5
1721224260000|2024-07-17 13:51:00|11.21|11.16|11.19|11.14|11.21|11.16|11.19|11.14|5
1721224270000|2024-07-17 13:51:10|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1721224280000|2024-07-17 13:51:20|11.18|11.13|11.2|11.15|11.2|11.15|11.18|11.13|11
1721224290000|2024-07-17 13:51:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1721224300000|2024-07-17 13:51:40|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|7
1721224310000|2024-07-17 13:51:50|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|5
1721224330000|2024-07-17 13:52:10|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|5
1721224340000|2024-07-17 13:52:20|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1721224350000|2024-07-17 13:52:30|11.19|11.14|11.2|11.15|11.21|11.16|11.19|11.14|4
1721224360000|2024-07-17 13:52:40|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|3
1721224370000|2024-07-17 13:52:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1721224380000|2024-07-17 13:53:00|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1721224390000|2024-07-17 13:53:10|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|3
1721224400000|2024-07-17 13:53:20|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|4
1721224410000|2024-07-17 13:53:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1721224420000|2024-07-17 13:53:40|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|4
1721224430000|2024-07-17 13:53:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1721224440000|2024-07-17 13:54:00|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|4
1721224450000|2024-07-17 13:54:10|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|2
1721224460000|2024-07-17 13:54:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1721224480000|2024-07-17 13:54:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1721224490000|2024-07-17 13:54:50|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|7
1721224500000|2024-07-17 13:55:00|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1721224510000|2024-07-17 13:55:10|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1721224520000|2024-07-17 13:55:20|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1721224530000|2024-07-17 13:55:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1721224540000|2024-07-17 13:55:40|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1721224550000|2024-07-17 13:55:50|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1721224560000|2024-07-17 13:56:00|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|5
1721224570000|2024-07-17 13:56:10|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1721224580000|2024-07-17 13:56:20|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1721224590000|2024-07-17 13:56:30|11.15|11.1|11.12|11.07|11.16|11.11|11.12|11.07|8
1721224600000|2024-07-17 13:56:40|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|8
1721224610000|2024-07-17 13:56:50|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721224620000|2024-07-17 13:57:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721224630000|2024-07-17 13:57:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|4
1721224640000|2024-07-17 13:57:20|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1721224650000|2024-07-17 13:57:30|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1721224660000|2024-07-17 13:57:40|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1721224670000|2024-07-17 13:57:50|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1721224680000|2024-07-17 13:58:00|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1721224690000|2024-07-17 13:58:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1721224700000|2024-07-17 13:58:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1721224750000|2024-07-17 13:59:10|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1721224770000|2024-07-17 13:59:30|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|3
1721224780000|2024-07-17 13:59:40|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1721224790000|2024-07-17 13:59:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721224800000|2024-07-17 14:00:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721224810000|2024-07-17 14:00:10|11.13|11.08|11.14|11.09|11.14|11.09|11.12|11.07|4
1721224830000|2024-07-17 14:00:30|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1721224840000|2024-07-17 14:00:40|11.14|11.09|11.12|11.07|11.14|11.09|11.12|11.07|3
1721224850000|2024-07-17 14:00:50|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|7
1721224860000|2024-07-17 14:01:00|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|6
1721224870000|2024-07-17 14:01:10|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1721224880000|2024-07-17 14:01:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721224890000|2024-07-17 14:01:30|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|6
1721224900000|2024-07-17 14:01:40|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1721224910000|2024-07-17 14:01:50|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|7
1721224920000|2024-07-17 14:02:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721224930000|2024-07-17 14:02:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1721224950000|2024-07-17 14:02:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721224960000|2024-07-17 14:02:40|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|7
1721224980000|2024-07-17 14:03:00|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1721225000000|2024-07-17 14:03:20|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1721225030000|2024-07-17 14:03:50|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721225040000|2024-07-17 14:04:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721225050000|2024-07-17 14:04:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721225070000|2024-07-17 14:04:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721225080000|2024-07-17 14:04:40|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|9
1721225090000|2024-07-17 14:04:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721225110000|2024-07-17 14:05:10|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1721225120000|2024-07-17 14:05:20|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|4
1721225140000|2024-07-17 14:05:40|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721225150000|2024-07-17 14:05:50|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|5
1721225170000|2024-07-17 14:06:10|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1721225180000|2024-07-17 14:06:20|11.09|11.04|11.07|11.02|11.1|11.05|11.07|11.02|7
1721225190000|2024-07-17 14:06:30|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1721225200000|2024-07-17 14:06:40|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1721225210000|2024-07-17 14:06:50|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|5
1721225220000|2024-07-17 14:07:00|11.05|11|11.05|11|11.05|11|11.04|10.99|5
1721225260000|2024-07-17 14:07:40|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|5
1721225270000|2024-07-17 14:07:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|6
1721225280000|2024-07-17 14:08:00|11.07|11.02|11.08|11.03|11.08|11.03|11.06|11.01|6
1721225290000|2024-07-17 14:08:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721225310000|2024-07-17 14:08:30|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|4
1721225320000|2024-07-17 14:08:40|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|4
1721225330000|2024-07-17 14:08:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721225370000|2024-07-17 14:09:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721225390000|2024-07-17 14:09:50|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721225420000|2024-07-17 14:10:20|11.04|10.99|11.05|11|11.05|11|11.04|10.99|4
1721225440000|2024-07-17 14:10:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1721225470000|2024-07-17 14:11:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721225480000|2024-07-17 14:11:20|11.05|11|11.06|11.01|11.06|11.01|11.05|11|6
1721225510000|2024-07-17 14:11:50|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1721225550000|2024-07-17 14:12:30|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|7
1721225570000|2024-07-17 14:12:50|11.03|10.98|11.04|10.99|11.04|10.99|11.02|10.97|4
1721225580000|2024-07-17 14:13:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|4
1721225590000|2024-07-17 14:13:10|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721225630000|2024-07-17 14:13:50|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721225640000|2024-07-17 14:14:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1721225650000|2024-07-17 14:14:10|11.02|10.97|11|10.95|11.03|10.98|10.99|10.94|7
1721225660000|2024-07-17 14:14:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721225670000|2024-07-17 14:14:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|5
1721225680000|2024-07-17 14:14:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1721225700000|2024-07-17 14:15:00|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721225710000|2024-07-17 14:15:10|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721225720000|2024-07-17 14:15:20|11|10.95|10.99|10.94|11|10.95|10.98|10.93|10
1721225730000|2024-07-17 14:15:30|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|6
1721225740000|2024-07-17 14:15:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|8
1721225750000|2024-07-17 14:15:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|12
1721225760000|2024-07-17 14:16:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721225770000|2024-07-17 14:16:10|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721225780000|2024-07-17 14:16:20|11|10.95|11|10.95|11.01|10.96|11|10.95|13
1721225790000|2024-07-17 14:16:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721225800000|2024-07-17 14:16:40|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|7
1721225810000|2024-07-17 14:16:50|11.01|10.96|11|10.95|11.01|10.96|11|10.95|6
1721225820000|2024-07-17 14:17:00|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|5
1721225830000|2024-07-17 14:17:10|11|10.95|11|10.95|11.01|10.96|10.99|10.94|9
1721225840000|2024-07-17 14:17:20|10.99|10.94|11.01|10.96|11.01|10.96|10.99|10.94|11
1721225850000|2024-07-17 14:17:30|11|10.95|11|10.95|11.01|10.96|11|10.95|5
1721225860000|2024-07-17 14:17:40|11.01|10.96|11|10.95|11.01|10.96|10.99|10.94|8
1721225870000|2024-07-17 14:17:50|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721225880000|2024-07-17 14:18:00|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721225890000|2024-07-17 14:18:10|11.02|10.97|11|10.95|11.02|10.97|11|10.95|13
1721225900000|2024-07-17 14:18:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721225920000|2024-07-17 14:18:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721225930000|2024-07-17 14:18:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721225940000|2024-07-17 14:19:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721225950000|2024-07-17 14:19:10|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|8
1721225960000|2024-07-17 14:19:20|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|6
1721226000000|2024-07-17 14:20:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721226010000|2024-07-17 14:20:10|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1721226020000|2024-07-17 14:20:20|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|7
1721226030000|2024-07-17 14:20:30|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721226040000|2024-07-17 14:20:40|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|5
1721226050000|2024-07-17 14:20:50|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|7
1721226060000|2024-07-17 14:21:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721226070000|2024-07-17 14:21:10|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721226080000|2024-07-17 14:21:20|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1721226090000|2024-07-17 14:21:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|10
1721226110000|2024-07-17 14:21:50|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|7
1721226120000|2024-07-17 14:22:00|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|5
1721226150000|2024-07-17 14:22:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721226170000|2024-07-17 14:22:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721226180000|2024-07-17 14:23:00|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|11
1721226190000|2024-07-17 14:23:10|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721226200000|2024-07-17 14:23:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721226210000|2024-07-17 14:23:30|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721226220000|2024-07-17 14:23:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721226230000|2024-07-17 14:23:50|11.01|10.96|11|10.95|11.02|10.97|11|10.95|10
1721226240000|2024-07-17 14:24:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721226260000|2024-07-17 14:24:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721226280000|2024-07-17 14:24:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721226300000|2024-07-17 14:25:00|11|10.95|10.99|10.94|11|10.95|10.99|10.94|8
1721226320000|2024-07-17 14:25:20|11|10.95|10.99|10.94|11|10.95|10.99|10.94|6
1721226330000|2024-07-17 14:25:30|11|10.95|10.99|10.94|11|10.95|10.99|10.94|10
1721226350000|2024-07-17 14:25:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1721226360000|2024-07-17 14:26:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|6
1721226390000|2024-07-17 14:26:30|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721226400000|2024-07-17 14:26:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721226410000|2024-07-17 14:26:50|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721226420000|2024-07-17 14:27:00|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1721226430000|2024-07-17 14:27:10|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721226450000|2024-07-17 14:27:30|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1721226520000|2024-07-17 14:28:40|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721226610000|2024-07-17 14:30:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721226620000|2024-07-17 14:30:20|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|6
1721226630000|2024-07-17 14:30:30|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|4
1721226640000|2024-07-17 14:30:40|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|4
1721226660000|2024-07-17 14:31:00|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|4
1721226670000|2024-07-17 14:31:10|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|9
1721226730000|2024-07-17 14:32:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721226740000|2024-07-17 14:32:20|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|5
1721226750000|2024-07-17 14:32:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|6
1721226790000|2024-07-17 14:33:10|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|4
1721226810000|2024-07-17 14:33:30|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1721226820000|2024-07-17 14:33:40|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|7
1721226850000|2024-07-17 14:34:10|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721226860000|2024-07-17 14:34:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721226890000|2024-07-17 14:34:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1721226920000|2024-07-17 14:35:20|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1721226930000|2024-07-17 14:35:30|11.05|11|11.06|11.01|11.06|11.01|11.05|11|4
1721226950000|2024-07-17 14:35:50|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1721226960000|2024-07-17 14:36:00|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|7
1721226970000|2024-07-17 14:36:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721226980000|2024-07-17 14:36:20|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1721227030000|2024-07-17 14:37:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1721227100000|2024-07-17 14:38:20|11.05|11|11.06|11.01|11.06|11.01|11.05|11|4
1721227110000|2024-07-17 14:38:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721227160000|2024-07-17 14:39:20|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1721227180000|2024-07-17 14:39:40|11.05|11|11.04|10.99|11.05|11|11.04|10.99|6
1721227190000|2024-07-17 14:39:50|11.05|11|11.05|11|11.05|11|11.04|10.99|5
1721227210000|2024-07-17 14:40:10|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721227220000|2024-07-17 14:40:20|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1721227230000|2024-07-17 14:40:30|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|11
1721227240000|2024-07-17 14:40:40|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1721227250000|2024-07-17 14:40:50|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1721227260000|2024-07-17 14:41:00|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|5
1721227270000|2024-07-17 14:41:10|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721227280000|2024-07-17 14:41:20|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|6
1721227290000|2024-07-17 14:41:30|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1721227300000|2024-07-17 14:41:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721227360000|2024-07-17 14:42:40|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721227400000|2024-07-17 14:43:20|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721227410000|2024-07-17 14:43:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721227430000|2024-07-17 14:43:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721227440000|2024-07-17 14:44:00|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|4
1721227450000|2024-07-17 14:44:10|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|17
1721227460000|2024-07-17 14:44:20|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|7
1721227470000|2024-07-17 14:44:30|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|8
1721227480000|2024-07-17 14:44:40|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|5
1721227500000|2024-07-17 14:45:00|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|8
1721227510000|2024-07-17 14:45:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|12
1721227530000|2024-07-17 14:45:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1721227540000|2024-07-17 14:45:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721227550000|2024-07-17 14:45:50|11|10.95|10.99|10.94|11|10.95|10.99|10.94|8
1721227560000|2024-07-17 14:46:00|11|10.95|10.99|10.94|11|10.95|10.98|10.93|10
1721227570000|2024-07-17 14:46:10|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1721227580000|2024-07-17 14:46:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|10
1721227590000|2024-07-17 14:46:30|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1721227610000|2024-07-17 14:46:50|11|10.95|10.99|10.94|11|10.95|10.99|10.94|6
1721227620000|2024-07-17 14:47:00|11|10.95|11|10.95|11|10.95|10.99|10.94|21
1721227660000|2024-07-17 14:47:40|10.99|10.94|11|10.95|11|10.95|10.99|10.94|8
1721227670000|2024-07-17 14:47:50|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721227680000|2024-07-17 14:48:00|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1721227690000|2024-07-17 14:48:10|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721227700000|2024-07-17 14:48:20|11|10.95|10.99|10.94|11|10.95|10.98|10.93|10
1721227710000|2024-07-17 14:48:30|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1721227730000|2024-07-17 14:48:50|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1721227740000|2024-07-17 14:49:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|8
1721227750000|2024-07-17 14:49:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1721228070000|2024-07-17 14:54:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721228080000|2024-07-17 14:54:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721228100000|2024-07-17 14:55:00|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|4
1721228110000|2024-07-17 14:55:10|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|5
1721228140000|2024-07-17 14:55:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1721228160000|2024-07-17 14:56:00|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1721228170000|2024-07-17 14:56:10|10.99|10.94|11|10.95|11|10.95|10.99|10.94|8
1721228190000|2024-07-17 14:56:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721228210000|2024-07-17 14:56:50|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1721228220000|2024-07-17 14:57:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721228240000|2024-07-17 14:57:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721228250000|2024-07-17 14:57:30|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721228260000|2024-07-17 14:57:40|11|10.95|11|10.95|11.01|10.96|11|10.95|5
1721228270000|2024-07-17 14:57:50|11.01|10.96|11|10.95|11.01|10.96|11|10.95|8
1721228280000|2024-07-17 14:58:00|11.01|10.96|11|10.95|11.01|10.96|11|10.95|4
1721228290000|2024-07-17 14:58:10|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721228300000|2024-07-17 14:58:20|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721228320000|2024-07-17 14:58:40|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1721228360000|2024-07-17 14:59:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1721228370000|2024-07-17 14:59:30|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721228430000|2024-07-17 15:00:30|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1721228440000|2024-07-17 15:00:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|6
1721228470000|2024-07-17 15:01:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721228480000|2024-07-17 15:01:20|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1721228520000|2024-07-17 15:02:00|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|4
1721228530000|2024-07-17 15:02:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721228540000|2024-07-17 15:02:20|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|4
1721228550000|2024-07-17 15:02:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721228560000|2024-07-17 15:02:40|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1721228570000|2024-07-17 15:02:50|11|10.95|11|10.95|11|10.95|10.99|10.94|7
1721228600000|2024-07-17 15:03:20|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|5
1721228620000|2024-07-17 15:03:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721228640000|2024-07-17 15:04:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721228670000|2024-07-17 15:04:30|11.01|10.96|11|10.95|11.01|10.96|11|10.95|4
1721228680000|2024-07-17 15:04:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721228690000|2024-07-17 15:04:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1721228730000|2024-07-17 15:05:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721228750000|2024-07-17 15:05:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721228760000|2024-07-17 15:06:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721228770000|2024-07-17 15:06:10|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1721228780000|2024-07-17 15:06:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721228800000|2024-07-17 15:06:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721228820000|2024-07-17 15:07:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1721228830000|2024-07-17 15:07:10|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721228840000|2024-07-17 15:07:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1721228880000|2024-07-17 15:08:00|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721228900000|2024-07-17 15:08:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1721228930000|2024-07-17 15:08:50|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721228940000|2024-07-17 15:09:00|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721228950000|2024-07-17 15:09:10|11.01|10.96|11|10.95|11.01|10.96|11|10.95|4
1721228960000|2024-07-17 15:09:20|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|5
1721228980000|2024-07-17 15:09:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721229000000|2024-07-17 15:10:00|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|12
1721229010000|2024-07-17 15:10:10|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721229040000|2024-07-17 15:10:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721229070000|2024-07-17 15:11:10|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721229100000|2024-07-17 15:11:40|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721229110000|2024-07-17 15:11:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721229120000|2024-07-17 15:12:00|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1721229180000|2024-07-17 15:13:00|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721229240000|2024-07-17 15:14:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721229250000|2024-07-17 15:14:10|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1721229270000|2024-07-17 15:14:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721229290000|2024-07-17 15:14:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1721229300000|2024-07-17 15:15:00|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721229310000|2024-07-17 15:15:10|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721229320000|2024-07-17 15:15:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|8
1721229330000|2024-07-17 15:15:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721229340000|2024-07-17 15:15:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721229350000|2024-07-17 15:15:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721229430000|2024-07-17 15:17:10|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1721229440000|2024-07-17 15:17:20|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|5
1721229480000|2024-07-17 15:18:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721229520000|2024-07-17 15:18:40|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|4
1721229560000|2024-07-17 15:19:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721229570000|2024-07-17 15:19:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721229600000|2024-07-17 15:20:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721229610000|2024-07-17 15:20:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721229620000|2024-07-17 15:20:20|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721229670000|2024-07-17 15:21:10|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721229680000|2024-07-17 15:21:20|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721229700000|2024-07-17 15:21:40|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721229730000|2024-07-17 15:22:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721229760000|2024-07-17 15:22:40|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1721229770000|2024-07-17 15:22:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721229780000|2024-07-17 15:23:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1721229870000|2024-07-17 15:24:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721229890000|2024-07-17 15:24:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721229900000|2024-07-17 15:25:00|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|6
1721229990000|2024-07-17 15:26:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721230020000|2024-07-17 15:27:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721230030000|2024-07-17 15:27:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721230060000|2024-07-17 15:27:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721230090000|2024-07-17 15:28:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721230140000|2024-07-17 15:29:00|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1721230150000|2024-07-17 15:29:10|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|10
1721230220000|2024-07-17 15:30:20|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721230230000|2024-07-17 15:30:30|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|11
1721230250000|2024-07-17 15:30:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721230270000|2024-07-17 15:31:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721230290000|2024-07-17 15:31:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1721230300000|2024-07-17 15:31:40|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721230360000|2024-07-17 15:32:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|6
1721230370000|2024-07-17 15:32:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1721230380000|2024-07-17 15:33:00|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721230390000|2024-07-17 15:33:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721230420000|2024-07-17 15:33:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721230440000|2024-07-17 15:34:00|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|7
1721230450000|2024-07-17 15:34:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721230460000|2024-07-17 15:34:20|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|8
1721230510000|2024-07-17 15:35:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721230560000|2024-07-17 15:36:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721230590000|2024-07-17 15:36:30|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721230600000|2024-07-17 15:36:40|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721230620000|2024-07-17 15:37:00|11.05|11|11.05|11|11.05|11|11.04|10.99|5
1721230640000|2024-07-17 15:37:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721230650000|2024-07-17 15:37:30|11.05|11|11.05|11|11.06|11.01|11.05|11|9
1721230690000|2024-07-17 15:38:10|11.04|10.99|11.05|11|11.05|11|11.04|10.99|4
1721230820000|2024-07-17 15:40:20|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721230850000|2024-07-17 15:40:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721230860000|2024-07-17 15:41:00|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1721230890000|2024-07-17 15:41:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721230920000|2024-07-17 15:42:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721230930000|2024-07-17 15:42:10|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|5
1721230950000|2024-07-17 15:42:30|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|4
1721230960000|2024-07-17 15:42:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721230980000|2024-07-17 15:43:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721231010000|2024-07-17 15:43:30|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|8
1721231020000|2024-07-17 15:43:40|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721231030000|2024-07-17 15:43:50|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1721231070000|2024-07-17 15:44:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721231140000|2024-07-17 15:45:40|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1721231210000|2024-07-17 15:46:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721231220000|2024-07-17 15:47:00|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721231370000|2024-07-17 15:49:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721231390000|2024-07-17 15:49:50|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1721231400000|2024-07-17 15:50:00|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1721231420000|2024-07-17 15:50:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721231430000|2024-07-17 15:50:30|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721231440000|2024-07-17 15:50:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721231450000|2024-07-17 15:50:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|6
1721231460000|2024-07-17 15:51:00|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721231470000|2024-07-17 15:51:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721231480000|2024-07-17 15:51:20|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|7
1721231490000|2024-07-17 15:51:30|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721231500000|2024-07-17 15:51:40|10.9|10.85|10.91|10.86|10.92|10.87|10.9|10.85|4
1721231510000|2024-07-17 15:51:50|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721231530000|2024-07-17 15:52:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|8
1721231580000|2024-07-17 15:53:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721231590000|2024-07-17 15:53:10|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721231600000|2024-07-17 15:53:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721231630000|2024-07-17 15:53:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721231640000|2024-07-17 15:54:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|10
1721231660000|2024-07-17 15:54:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721231700000|2024-07-17 15:55:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721231710000|2024-07-17 15:55:10|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721231750000|2024-07-17 15:55:50|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721231760000|2024-07-17 15:56:00|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|7
1721231770000|2024-07-17 15:56:10|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721231780000|2024-07-17 15:56:20|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721231830000|2024-07-17 15:57:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721231900000|2024-07-17 15:58:20|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|5
1721231950000|2024-07-17 15:59:10|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|4
1721232020000|2024-07-17 16:00:20|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1721232030000|2024-07-17 16:00:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721232040000|2024-07-17 16:00:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721232060000|2024-07-17 16:01:00|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721232080000|2024-07-17 16:01:20|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|4
1721232100000|2024-07-17 16:01:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721232130000|2024-07-17 16:02:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721232140000|2024-07-17 16:02:20|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721232150000|2024-07-17 16:02:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721232160000|2024-07-17 16:02:40|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|5
1721232180000|2024-07-17 16:03:00|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1721232190000|2024-07-17 16:03:10|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1721232200000|2024-07-17 16:03:20|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1721232230000|2024-07-17 16:03:50|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721232240000|2024-07-17 16:04:00|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721232260000|2024-07-17 16:04:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721232270000|2024-07-17 16:04:30|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1721232320000|2024-07-17 16:05:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721232360000|2024-07-17 16:06:00|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721232370000|2024-07-17 16:06:10|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721232380000|2024-07-17 16:06:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721232400000|2024-07-17 16:06:40|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721232420000|2024-07-17 16:07:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721232430000|2024-07-17 16:07:10|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|6
1721232440000|2024-07-17 16:07:20|10.92|10.87|10.9|10.85|10.92|10.87|10.9|10.85|3
1721232470000|2024-07-17 16:07:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721232480000|2024-07-17 16:08:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|4
1721232500000|2024-07-17 16:08:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721232510000|2024-07-17 16:08:30|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721232520000|2024-07-17 16:08:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721232530000|2024-07-17 16:08:50|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721232540000|2024-07-17 16:09:00|10.86|10.81|10.88|10.83|10.88|10.83|10.86|10.81|3
1721232550000|2024-07-17 16:09:10|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721232570000|2024-07-17 16:09:30|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721232580000|2024-07-17 16:09:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721232600000|2024-07-17 16:10:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721232610000|2024-07-17 16:10:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|6
1721232620000|2024-07-17 16:10:20|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721232630000|2024-07-17 16:10:30|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|11
1721232640000|2024-07-17 16:10:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721232670000|2024-07-17 16:11:10|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721232710000|2024-07-17 16:11:50|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|4
1721232720000|2024-07-17 16:12:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721232740000|2024-07-17 16:12:20|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721232760000|2024-07-17 16:12:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721232790000|2024-07-17 16:13:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|4
1721232800000|2024-07-17 16:13:20|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721232810000|2024-07-17 16:13:30|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721232820000|2024-07-17 16:13:40|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1721232840000|2024-07-17 16:14:00|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|4
1721232850000|2024-07-17 16:14:10|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721232880000|2024-07-17 16:14:40|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721232890000|2024-07-17 16:14:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721232900000|2024-07-17 16:15:00|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|9
1721232910000|2024-07-17 16:15:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721232920000|2024-07-17 16:15:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721232930000|2024-07-17 16:15:30|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|6
1721232940000|2024-07-17 16:15:40|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721232960000|2024-07-17 16:16:00|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|15
1721232970000|2024-07-17 16:16:10|10.86|10.81|10.88|10.83|10.88|10.83|10.86|10.81|7
1721232990000|2024-07-17 16:16:30|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|6
1721233000000|2024-07-17 16:16:40|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|5
1721233010000|2024-07-17 16:16:50|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|9
1721233020000|2024-07-17 16:17:00|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721233040000|2024-07-17 16:17:20|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721233050000|2024-07-17 16:17:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721233060000|2024-07-17 16:17:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721233070000|2024-07-17 16:17:50|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|7
1721233090000|2024-07-17 16:18:10|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721233100000|2024-07-17 16:18:20|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|4
1721233110000|2024-07-17 16:18:30|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721233120000|2024-07-17 16:18:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721233130000|2024-07-17 16:18:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721233150000|2024-07-17 16:19:10|10.88|10.83|10.87|10.82|10.89|10.84|10.87|10.82|4
1721233160000|2024-07-17 16:19:20|10.88|10.83|10.86|10.81|10.88|10.83|10.86|10.81|3
1721233170000|2024-07-17 16:19:30|10.87|10.82|10.85|10.8|10.87|10.82|10.85|10.8|3
1721233180000|2024-07-17 16:19:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721233190000|2024-07-17 16:19:50|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1721233200000|2024-07-17 16:20:00|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721233210000|2024-07-17 16:20:10|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721233230000|2024-07-17 16:20:30|10.85|10.8|10.85|10.8|10.86|10.81|10.85|10.8|5
1721233270000|2024-07-17 16:21:10|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|10
1721233290000|2024-07-17 16:21:30|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|4
1721233300000|2024-07-17 16:21:40|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721233320000|2024-07-17 16:22:00|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721233340000|2024-07-17 16:22:20|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|6
1721233350000|2024-07-17 16:22:30|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|8
1721233360000|2024-07-17 16:22:40|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1721233370000|2024-07-17 16:22:50|10.85|10.8|10.85|10.8|10.86|10.81|10.85|10.8|3
1721233380000|2024-07-17 16:23:00|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721233390000|2024-07-17 16:23:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721233410000|2024-07-17 16:23:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|12
1721233420000|2024-07-17 16:23:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|6
1721233430000|2024-07-17 16:23:50|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721233440000|2024-07-17 16:24:00|10.84|10.79|10.84|10.79|10.85|10.8|10.83|10.78|9
1721233470000|2024-07-17 16:24:30|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1721233480000|2024-07-17 16:24:40|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|8
1721233490000|2024-07-17 16:24:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721233500000|2024-07-17 16:25:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721233510000|2024-07-17 16:25:10|10.84|10.79|10.82|10.77|10.84|10.79|10.82|10.77|3
1721233520000|2024-07-17 16:25:20|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|6
1721233530000|2024-07-17 16:25:30|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1721233540000|2024-07-17 16:25:40|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721233560000|2024-07-17 16:26:00|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|9
1721233570000|2024-07-17 16:26:10|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|14
1721233580000|2024-07-17 16:26:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721233590000|2024-07-17 16:26:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721233600000|2024-07-17 16:26:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721233610000|2024-07-17 16:26:50|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1721233620000|2024-07-17 16:27:00|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721233630000|2024-07-17 16:27:10|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721233640000|2024-07-17 16:27:20|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|6
1721233650000|2024-07-17 16:27:30|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721233660000|2024-07-17 16:27:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721233670000|2024-07-17 16:27:50|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|6
1721233680000|2024-07-17 16:28:00|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|6
1721233700000|2024-07-17 16:28:20|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1721233710000|2024-07-17 16:28:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721233720000|2024-07-17 16:28:40|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721233730000|2024-07-17 16:28:50|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|5
1721233750000|2024-07-17 16:29:10|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|6
1721233770000|2024-07-17 16:29:30|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|5
1721233820000|2024-07-17 16:30:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721233830000|2024-07-17 16:30:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|6
1721233840000|2024-07-17 16:30:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721233880000|2024-07-17 16:31:20|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1721233890000|2024-07-17 16:31:30|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|9
1721233900000|2024-07-17 16:31:40|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|8
1721233910000|2024-07-17 16:31:50|10.81|10.76|10.83|10.78|10.83|10.78|10.81|10.76|9
1721233920000|2024-07-17 16:32:00|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|4
1721233940000|2024-07-17 16:32:20|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|6
1721233980000|2024-07-17 16:33:00|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|6
1721233990000|2024-07-17 16:33:10|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721234010000|2024-07-17 16:33:30|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|10
1721234020000|2024-07-17 16:33:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721234030000|2024-07-17 16:33:50|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|4
1721234050000|2024-07-17 16:34:10|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1721234060000|2024-07-17 16:34:20|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721234070000|2024-07-17 16:34:30|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|4
1721234080000|2024-07-17 16:34:40|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|4
1721234090000|2024-07-17 16:34:50|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1721234120000|2024-07-17 16:35:20|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721234130000|2024-07-17 16:35:30|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1721234140000|2024-07-17 16:35:40|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|8
1721234160000|2024-07-17 16:36:00|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1721234180000|2024-07-17 16:36:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721234220000|2024-07-17 16:37:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1721234230000|2024-07-17 16:37:10|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721234250000|2024-07-17 16:37:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721234260000|2024-07-17 16:37:40|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1721234270000|2024-07-17 16:37:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721234280000|2024-07-17 16:38:00|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1721234330000|2024-07-17 16:38:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721234340000|2024-07-17 16:39:00|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721234350000|2024-07-17 16:39:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721234380000|2024-07-17 16:39:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721234390000|2024-07-17 16:39:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721234400000|2024-07-17 16:40:00|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721234410000|2024-07-17 16:40:10|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1721234460000|2024-07-17 16:41:00|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|6
1721234480000|2024-07-17 16:41:20|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|6
1721234490000|2024-07-17 16:41:30|10.84|10.79|10.83|10.78|10.84|10.79|10.82|10.77|4
1721234500000|2024-07-17 16:41:40|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|4
1721234520000|2024-07-17 16:42:00|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1721234550000|2024-07-17 16:42:30|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|6
1721234570000|2024-07-17 16:42:50|10.81|10.76|10.8|10.75|10.82|10.77|10.8|10.75|4
1721234580000|2024-07-17 16:43:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721234590000|2024-07-17 16:43:10|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|3
1721234600000|2024-07-17 16:43:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721234610000|2024-07-17 16:43:30|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721234620000|2024-07-17 16:43:40|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|4
1721234640000|2024-07-17 16:44:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721234680000|2024-07-17 16:44:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721234700000|2024-07-17 16:45:00|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1721234720000|2024-07-17 16:45:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721234740000|2024-07-17 16:45:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721234750000|2024-07-17 16:45:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721234760000|2024-07-17 16:46:00|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|6
1721234770000|2024-07-17 16:46:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721234780000|2024-07-17 16:46:20|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1721234790000|2024-07-17 16:46:30|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721234800000|2024-07-17 16:46:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721234820000|2024-07-17 16:47:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721234840000|2024-07-17 16:47:20|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1721234850000|2024-07-17 16:47:30|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|9
1721234860000|2024-07-17 16:47:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721234870000|2024-07-17 16:47:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721234880000|2024-07-17 16:48:00|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1721234910000|2024-07-17 16:48:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721234970000|2024-07-17 16:49:30|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721235000000|2024-07-17 16:50:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721235020000|2024-07-17 16:50:20|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1721235030000|2024-07-17 16:50:30|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1721235040000|2024-07-17 16:50:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721235050000|2024-07-17 16:50:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721235060000|2024-07-17 16:51:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721235070000|2024-07-17 16:51:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721235080000|2024-07-17 16:51:20|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721235090000|2024-07-17 16:51:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721235100000|2024-07-17 16:51:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721235120000|2024-07-17 16:52:00|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1721235130000|2024-07-17 16:52:10|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|10
1721235210000|2024-07-17 16:53:30|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721235230000|2024-07-17 16:53:50|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721235240000|2024-07-17 16:54:00|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|6
1721235300000|2024-07-17 16:55:00|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|5
1721235310000|2024-07-17 16:55:10|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|5
1721235350000|2024-07-17 16:55:50|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721235360000|2024-07-17 16:56:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721235450000|2024-07-17 16:57:30|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721235460000|2024-07-17 16:57:40|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|5
1721235470000|2024-07-17 16:57:50|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721235500000|2024-07-17 16:58:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721235540000|2024-07-17 16:59:00|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1721235550000|2024-07-17 16:59:10|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|7
1721235570000|2024-07-17 16:59:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721235580000|2024-07-17 16:59:40|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|11
1721235590000|2024-07-17 16:59:50|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1721235600000|2024-07-17 17:00:00|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|6
1721235650000|2024-07-17 17:00:50|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1721235670000|2024-07-17 17:01:10|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721235680000|2024-07-17 17:01:20|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1721235690000|2024-07-17 17:01:30|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721235700000|2024-07-17 17:01:40|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|9
1721235720000|2024-07-17 17:02:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721235730000|2024-07-17 17:02:10|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721235770000|2024-07-17 17:02:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721235780000|2024-07-17 17:03:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721235790000|2024-07-17 17:03:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721235860000|2024-07-17 17:04:20|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|9
1721235870000|2024-07-17 17:04:30|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721235890000|2024-07-17 17:04:50|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721235910000|2024-07-17 17:05:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721235950000|2024-07-17 17:05:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721235960000|2024-07-17 17:06:00|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|5
1721235990000|2024-07-17 17:06:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721236000000|2024-07-17 17:06:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721236010000|2024-07-17 17:06:50|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1721236020000|2024-07-17 17:07:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721236030000|2024-07-17 17:07:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721236040000|2024-07-17 17:07:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|8
1721236090000|2024-07-17 17:08:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721236130000|2024-07-17 17:08:50|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721236170000|2024-07-17 17:09:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721236180000|2024-07-17 17:09:40|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721236210000|2024-07-17 17:10:10|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721236220000|2024-07-17 17:10:20|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721236230000|2024-07-17 17:10:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721236280000|2024-07-17 17:11:20|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721236290000|2024-07-17 17:11:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721236350000|2024-07-17 17:12:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721236370000|2024-07-17 17:12:50|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721236380000|2024-07-17 17:13:00|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721236390000|2024-07-17 17:13:10|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1721236410000|2024-07-17 17:13:30|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|4
1721236420000|2024-07-17 17:13:40|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721236440000|2024-07-17 17:14:00|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|5
1721236500000|2024-07-17 17:15:00|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721236530000|2024-07-17 17:15:30|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|4
1721236600000|2024-07-17 17:16:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721236620000|2024-07-17 17:17:00|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|5
1721236640000|2024-07-17 17:17:20|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|5
1721236700000|2024-07-17 17:18:20|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|6
1721236730000|2024-07-17 17:18:50|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1721236750000|2024-07-17 17:19:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|4
1721236810000|2024-07-17 17:20:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721236860000|2024-07-17 17:21:00|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721236870000|2024-07-17 17:21:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|10
1721236880000|2024-07-17 17:21:20|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|7
1721236890000|2024-07-17 17:21:30|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|5
1721236900000|2024-07-17 17:21:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721236910000|2024-07-17 17:21:50|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|9
1721236920000|2024-07-17 17:22:00|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721236930000|2024-07-17 17:22:10|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|9
1721236950000|2024-07-17 17:22:30|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721237000000|2024-07-17 17:23:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721237010000|2024-07-17 17:23:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721237040000|2024-07-17 17:24:00|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721237120000|2024-07-17 17:25:20|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721237130000|2024-07-17 17:25:30|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1721237140000|2024-07-17 17:25:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|12
1721237150000|2024-07-17 17:25:50|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|6
1721237160000|2024-07-17 17:26:00|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1721237170000|2024-07-17 17:26:10|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|4
1721237180000|2024-07-17 17:26:20|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|4
1721237270000|2024-07-17 17:27:50|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721237370000|2024-07-17 17:29:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721237380000|2024-07-17 17:29:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|14
1721237390000|2024-07-17 17:29:50|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1721237400000|2024-07-17 17:30:00|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|4
1721237410000|2024-07-17 17:30:10|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721237420000|2024-07-17 17:30:20|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1721237520000|2024-07-17 17:32:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721237530000|2024-07-17 17:32:10|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|4
1721237540000|2024-07-17 17:32:20|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|5
1721237570000|2024-07-17 17:32:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721237580000|2024-07-17 17:33:00|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|4
1721237590000|2024-07-17 17:33:10|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|3
1721237620000|2024-07-17 17:33:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721237660000|2024-07-17 17:34:20|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|6
1721237670000|2024-07-17 17:34:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721237710000|2024-07-17 17:35:10|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721237720000|2024-07-17 17:35:20|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|6
1721237780000|2024-07-17 17:36:20|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721237790000|2024-07-17 17:36:30|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|8
1721237800000|2024-07-17 17:36:40|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|7
1721237810000|2024-07-17 17:36:50|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721237840000|2024-07-17 17:37:20|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|7
1721237850000|2024-07-17 17:37:30|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|6
1721237860000|2024-07-17 17:37:40|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1721237870000|2024-07-17 17:37:50|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721237900000|2024-07-17 17:38:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721237910000|2024-07-17 17:38:30|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1721237920000|2024-07-17 17:38:40|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721237930000|2024-07-17 17:38:50|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721237940000|2024-07-17 17:39:00|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|6
1721237950000|2024-07-17 17:39:10|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721237990000|2024-07-17 17:39:50|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721238260000|2024-07-17 17:44:20|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|8
1721238280000|2024-07-17 17:44:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1721238290000|2024-07-17 17:44:50|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1721238300000|2024-07-17 17:45:00|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|7
1721238310000|2024-07-17 17:45:10|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|9
1721238410000|2024-07-17 17:46:50|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721238420000|2024-07-17 17:47:00|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1721238550000|2024-07-17 17:49:10|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|15
1721238560000|2024-07-17 17:49:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721238600000|2024-07-17 17:50:00|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|12
1721238610000|2024-07-17 17:50:10|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|6
1721238640000|2024-07-17 17:50:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721238680000|2024-07-17 17:51:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721238690000|2024-07-17 17:51:30|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|9
1721238700000|2024-07-17 17:51:40|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|13
1721238710000|2024-07-17 17:51:50|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721238760000|2024-07-17 17:52:40|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|5
1721238770000|2024-07-17 17:52:50|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|12
1721238780000|2024-07-17 17:53:00|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|5
1721238790000|2024-07-17 17:53:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721238800000|2024-07-17 17:53:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721238930000|2024-07-17 17:55:30|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|6
1721238940000|2024-07-17 17:55:40|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|10
1721238950000|2024-07-17 17:55:50|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|6
1721238960000|2024-07-17 17:56:00|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|4
1721238970000|2024-07-17 17:56:10|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721239080000|2024-07-17 17:58:00|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721239180000|2024-07-17 17:59:40|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721239190000|2024-07-17 17:59:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721239200000|2024-07-17 18:00:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721239300000|2024-07-17 18:01:40|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721239310000|2024-07-17 18:01:50|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721239320000|2024-07-17 18:02:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721239390000|2024-07-17 18:03:10|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721239400000|2024-07-17 18:03:20|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|7
1721239500000|2024-07-17 18:05:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721239510000|2024-07-17 18:05:10|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721239520000|2024-07-17 18:05:20|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721239530000|2024-07-17 18:05:30|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721239540000|2024-07-17 18:05:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721239550000|2024-07-17 18:05:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721239560000|2024-07-17 18:06:00|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1721239570000|2024-07-17 18:06:10|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721239700000|2024-07-17 18:08:20|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721239720000|2024-07-17 18:08:40|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721239730000|2024-07-17 18:08:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721239740000|2024-07-17 18:09:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721239750000|2024-07-17 18:09:10|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721239760000|2024-07-17 18:09:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721239800000|2024-07-17 18:10:00|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721239830000|2024-07-17 18:10:30|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721239870000|2024-07-17 18:11:10|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721239880000|2024-07-17 18:11:20|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721239910000|2024-07-17 18:11:50|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721239950000|2024-07-17 18:12:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721240010000|2024-07-17 18:13:30|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|10
1721240020000|2024-07-17 18:13:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|12
1721240030000|2024-07-17 18:13:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|6
1721240050000|2024-07-17 18:14:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721240060000|2024-07-17 18:14:20|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721240100000|2024-07-17 18:15:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721240140000|2024-07-17 18:15:40|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|5
1721240150000|2024-07-17 18:15:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|14
1721240170000|2024-07-17 18:16:10|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721240180000|2024-07-17 18:16:20|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1721240190000|2024-07-17 18:16:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|8
1721240210000|2024-07-17 18:16:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721240220000|2024-07-17 18:17:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721240230000|2024-07-17 18:17:10|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|7
1721240240000|2024-07-17 18:17:20|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1721240250000|2024-07-17 18:17:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|10
1721240260000|2024-07-17 18:17:40|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721240270000|2024-07-17 18:17:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721240340000|2024-07-17 18:19:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|8
1721240350000|2024-07-17 18:19:10|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|8
1721240360000|2024-07-17 18:19:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721240370000|2024-07-17 18:19:30|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|10
1721240380000|2024-07-17 18:19:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721240410000|2024-07-17 18:20:10|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721240440000|2024-07-17 18:20:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721240450000|2024-07-17 18:20:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|6
1721240510000|2024-07-17 18:21:50|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1721240560000|2024-07-17 18:22:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|12
1721240570000|2024-07-17 18:22:50|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|6
1721240640000|2024-07-17 18:24:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721240750000|2024-07-17 18:25:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721240770000|2024-07-17 18:26:10|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721240810000|2024-07-17 18:26:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721240820000|2024-07-17 18:27:00|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|6
1721240830000|2024-07-17 18:27:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721240840000|2024-07-17 18:27:20|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721240850000|2024-07-17 18:27:30|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|13
1721240860000|2024-07-17 18:27:40|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|9
1721240890000|2024-07-17 18:28:10|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721240900000|2024-07-17 18:28:20|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|8
1721240910000|2024-07-17 18:28:30|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721240950000|2024-07-17 18:29:10|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|5
1721240960000|2024-07-17 18:29:20|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|16
1721240970000|2024-07-17 18:29:30|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|10
1721241050000|2024-07-17 18:30:50|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721241060000|2024-07-17 18:31:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721241080000|2024-07-17 18:31:20|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721241090000|2024-07-17 18:31:30|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721241100000|2024-07-17 18:31:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721241110000|2024-07-17 18:31:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721241120000|2024-07-17 18:32:00|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1721241140000|2024-07-17 18:32:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721241180000|2024-07-17 18:33:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1721241190000|2024-07-17 18:33:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721241220000|2024-07-17 18:33:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721241230000|2024-07-17 18:33:50|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|5
1721241290000|2024-07-17 18:34:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721241300000|2024-07-17 18:35:00|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1721241330000|2024-07-17 18:35:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1721241350000|2024-07-17 18:35:50|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721241360000|2024-07-17 18:36:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721241370000|2024-07-17 18:36:10|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|7
1721241420000|2024-07-17 18:37:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721241430000|2024-07-17 18:37:10|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1721241490000|2024-07-17 18:38:10|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721241520000|2024-07-17 18:38:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721241560000|2024-07-17 18:39:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721241660000|2024-07-17 18:41:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721241750000|2024-07-17 18:42:30|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721241760000|2024-07-17 18:42:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721241810000|2024-07-17 18:43:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721241820000|2024-07-17 18:43:40|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721241840000|2024-07-17 18:44:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721241850000|2024-07-17 18:44:10|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|10
1721241860000|2024-07-17 18:44:20|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|11
1721241870000|2024-07-17 18:44:30|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721241970000|2024-07-17 18:46:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721242080000|2024-07-17 18:48:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721242140000|2024-07-17 18:49:00|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|5
1721242160000|2024-07-17 18:49:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721242170000|2024-07-17 18:49:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721242180000|2024-07-17 18:49:40|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721242210000|2024-07-17 18:50:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721242220000|2024-07-17 18:50:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721242510000|2024-07-17 18:55:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721242550000|2024-07-17 18:55:50|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1721242560000|2024-07-17 18:56:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721242580000|2024-07-17 18:56:20|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721242720000|2024-07-17 18:58:40|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1721242730000|2024-07-17 18:58:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721242750000|2024-07-17 18:59:10|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|5
1721242800000|2024-07-17 19:00:00|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721242850000|2024-07-17 19:00:50|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721242860000|2024-07-17 19:01:00|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|5
1721242880000|2024-07-17 19:01:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|4
1721242910000|2024-07-17 19:01:50|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721242920000|2024-07-17 19:02:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721242930000|2024-07-17 19:02:10|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721242940000|2024-07-17 19:02:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721242950000|2024-07-17 19:02:30|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721243020000|2024-07-17 19:03:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721243030000|2024-07-17 19:03:50|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721243060000|2024-07-17 19:04:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721243090000|2024-07-17 19:04:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721243130000|2024-07-17 19:05:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721243180000|2024-07-17 19:06:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721243190000|2024-07-17 19:06:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721243220000|2024-07-17 19:07:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721243230000|2024-07-17 19:07:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721243260000|2024-07-17 19:07:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721243270000|2024-07-17 19:07:50|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1721243280000|2024-07-17 19:08:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721243310000|2024-07-17 19:08:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721243460000|2024-07-17 19:11:00|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1721243490000|2024-07-17 19:11:30|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721243570000|2024-07-17 19:12:50|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721243580000|2024-07-17 19:13:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721243620000|2024-07-17 19:13:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721243700000|2024-07-17 19:15:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721243810000|2024-07-17 19:16:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721243830000|2024-07-17 19:17:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721243860000|2024-07-17 19:17:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721244000000|2024-07-17 19:20:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721244020000|2024-07-17 19:20:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721244080000|2024-07-17 19:21:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721244090000|2024-07-17 19:21:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721244110000|2024-07-17 19:21:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721244120000|2024-07-17 19:22:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721244140000|2024-07-17 19:22:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721244150000|2024-07-17 19:22:30|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721244160000|2024-07-17 19:22:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721244170000|2024-07-17 19:22:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721244180000|2024-07-17 19:23:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721244190000|2024-07-17 19:23:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721244220000|2024-07-17 19:23:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721244230000|2024-07-17 19:23:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721244290000|2024-07-17 19:24:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721244300000|2024-07-17 19:25:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721244320000|2024-07-17 19:25:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721244350000|2024-07-17 19:25:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721244500000|2024-07-17 19:28:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721244550000|2024-07-17 19:29:10|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721244560000|2024-07-17 19:29:20|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721244580000|2024-07-17 19:29:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721244590000|2024-07-17 19:29:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721244610000|2024-07-17 19:30:10|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721244620000|2024-07-17 19:30:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721244640000|2024-07-17 19:30:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721244690000|2024-07-17 19:31:30|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721244760000|2024-07-17 19:32:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721244790000|2024-07-17 19:33:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721244800000|2024-07-17 19:33:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721244850000|2024-07-17 19:34:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721244860000|2024-07-17 19:34:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721244930000|2024-07-17 19:35:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721245050000|2024-07-17 19:37:30|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|5
1721245190000|2024-07-17 19:39:50|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|5
1721245200000|2024-07-17 19:40:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721245210000|2024-07-17 19:40:10|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|7
1721245220000|2024-07-17 19:40:20|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|3
1721245230000|2024-07-17 19:40:30|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|6
1721245250000|2024-07-17 19:40:50|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721245260000|2024-07-17 19:41:00|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721245270000|2024-07-17 19:41:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721245300000|2024-07-17 19:41:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721245320000|2024-07-17 19:42:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721245370000|2024-07-17 19:42:50|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721245380000|2024-07-17 19:43:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721245390000|2024-07-17 19:43:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721245410000|2024-07-17 19:43:30|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1721245420000|2024-07-17 19:43:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721245430000|2024-07-17 19:43:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721245440000|2024-07-17 19:44:00|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721245480000|2024-07-17 19:44:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721245590000|2024-07-17 19:46:30|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|4
1721245670000|2024-07-17 19:47:50|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721245690000|2024-07-17 19:48:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721245720000|2024-07-17 19:48:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721245750000|2024-07-17 19:49:10|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|3
1721245770000|2024-07-17 19:49:30|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721245800000|2024-07-17 19:50:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721245840000|2024-07-17 19:50:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721245850000|2024-07-17 19:50:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721245860000|2024-07-17 19:51:00|10.89|10.84|10.88|10.83|10.9|10.85|10.88|10.83|4
1721245870000|2024-07-17 19:51:10|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1721245920000|2024-07-17 19:52:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721245930000|2024-07-17 19:52:10|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|19
1721245950000|2024-07-17 19:52:30|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|9
1721245960000|2024-07-17 19:52:40|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|9
1721245970000|2024-07-17 19:52:50|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|5
1721245980000|2024-07-17 19:53:00|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|5
1721246010000|2024-07-17 19:53:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721246020000|2024-07-17 19:53:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721246090000|2024-07-17 19:54:50|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721246340000|2024-07-17 19:59:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721246370000|2024-07-17 19:59:30|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|4
1721246430000|2024-07-17 20:00:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721246450000|2024-07-17 20:00:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721246480000|2024-07-17 20:01:20|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721246530000|2024-07-17 20:02:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721246540000|2024-07-17 20:02:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721246600000|2024-07-17 20:03:20|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1721246640000|2024-07-17 20:04:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721246820000|2024-07-17 20:07:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721246830000|2024-07-17 20:07:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|8
1721246840000|2024-07-17 20:07:20|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1721246850000|2024-07-17 20:07:30|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|7
1721246870000|2024-07-17 20:07:50|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721246900000|2024-07-17 20:08:20|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721246910000|2024-07-17 20:08:30|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|4
1721246930000|2024-07-17 20:08:50|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|6
1721246940000|2024-07-17 20:09:00|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721246950000|2024-07-17 20:09:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721246960000|2024-07-17 20:09:20|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1721247030000|2024-07-17 20:10:30|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|4
1721247050000|2024-07-17 20:10:50|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|6
1721247060000|2024-07-17 20:11:00|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721247090000|2024-07-17 20:11:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721247130000|2024-07-17 20:12:10|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721247140000|2024-07-17 20:12:20|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|7
1721247210000|2024-07-17 20:13:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721247330000|2024-07-17 20:15:30|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|5
1721247340000|2024-07-17 20:15:40|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|9
1721247360000|2024-07-17 20:16:00|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|4
1721247600000|2024-07-17 20:20:00|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721247610000|2024-07-17 20:20:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721247680000|2024-07-17 20:21:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721247720000|2024-07-17 20:22:00|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|5
1721247750000|2024-07-17 20:22:30|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|8
1721247760000|2024-07-17 20:22:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721247850000|2024-07-17 20:24:10|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|5
1721247860000|2024-07-17 20:24:20|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|8
1721247870000|2024-07-17 20:24:30|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721247940000|2024-07-17 20:25:40|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721247990000|2024-07-17 20:26:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721248020000|2024-07-17 20:27:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721248150000|2024-07-17 20:29:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721248170000|2024-07-17 20:29:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721248180000|2024-07-17 20:29:40|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|4
1721248190000|2024-07-17 20:29:50|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721248200000|2024-07-17 20:30:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721248210000|2024-07-17 20:30:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721248380000|2024-07-17 20:33:00|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1721248390000|2024-07-17 20:33:10|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|5
1721248400000|2024-07-17 20:33:20|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1721248410000|2024-07-17 20:33:30|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721248450000|2024-07-17 20:34:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721248460000|2024-07-17 20:34:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721248500000|2024-07-17 20:35:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721248510000|2024-07-17 20:35:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721248540000|2024-07-17 20:35:40|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1721248550000|2024-07-17 20:35:50|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|10
1721248560000|2024-07-17 20:36:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721248570000|2024-07-17 20:36:10|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1721248580000|2024-07-17 20:36:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721248590000|2024-07-17 20:36:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721248610000|2024-07-17 20:36:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721248630000|2024-07-17 20:37:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721248660000|2024-07-17 20:37:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721248740000|2024-07-17 20:39:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721248750000|2024-07-17 20:39:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721248880000|2024-07-17 20:41:20|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721248890000|2024-07-17 20:41:30|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|4
1721248900000|2024-07-17 20:41:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721248910000|2024-07-17 20:41:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721248920000|2024-07-17 20:42:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721248930000|2024-07-17 20:42:10|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721248960000|2024-07-17 20:42:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721248970000|2024-07-17 20:42:50|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721248980000|2024-07-17 20:43:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721248990000|2024-07-17 20:43:10|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1721249000000|2024-07-17 20:43:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721249040000|2024-07-17 20:44:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721249080000|2024-07-17 20:44:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721249090000|2024-07-17 20:44:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721249100000|2024-07-17 20:45:00|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|4
1721249110000|2024-07-17 20:45:10|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721249130000|2024-07-17 20:45:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721249180000|2024-07-17 20:46:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721249280000|2024-07-17 20:48:00|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1721249290000|2024-07-17 20:48:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721249330000|2024-07-17 20:48:50|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|7
1721249340000|2024-07-17 20:49:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721249380000|2024-07-17 20:49:40|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|4
1721249430000|2024-07-17 20:50:30|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721249440000|2024-07-17 20:50:40|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|3
1721249450000|2024-07-17 20:50:50|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1721249460000|2024-07-17 20:51:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721249470000|2024-07-17 20:51:10|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|3
1721249480000|2024-07-17 20:51:20|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|7
1721249490000|2024-07-17 20:51:30|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|7
1721249510000|2024-07-17 20:51:50|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|6
1721249520000|2024-07-17 20:52:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721249530000|2024-07-17 20:52:10|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1721249640000|2024-07-17 20:54:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721249670000|2024-07-17 20:54:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721249700000|2024-07-17 20:55:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721249710000|2024-07-17 20:55:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721249720000|2024-07-17 20:55:20|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721249750000|2024-07-17 20:55:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721249760000|2024-07-17 20:56:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721249790000|2024-07-17 20:56:30|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|4
1721249860000|2024-07-17 20:57:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721249880000|2024-07-17 20:58:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1721249950000|2024-07-17 20:59:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721249970000|2024-07-17 20:59:30|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|7
1721249980000|2024-07-17 20:59:40|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|4
1721249990000|2024-07-17 20:59:50|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|7
1721250000000|2024-07-17 21:00:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721250010000|2024-07-17 21:00:10|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721250020000|2024-07-17 21:00:20|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721250030000|2024-07-17 21:00:30|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721250040000|2024-07-17 21:00:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721250050000|2024-07-17 21:00:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721250060000|2024-07-17 21:01:00|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1721250070000|2024-07-17 21:01:10|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|12
1721250080000|2024-07-17 21:01:20|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|6
1721250090000|2024-07-17 21:01:30|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|5
1721250150000|2024-07-17 21:02:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721250160000|2024-07-17 21:02:40|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721250190000|2024-07-17 21:03:10|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|5
1721250220000|2024-07-17 21:03:40|10.9|10.85|10.88|10.83|10.9|10.85|10.88|10.83|3
1721250240000|2024-07-17 21:04:00|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721250250000|2024-07-17 21:04:10|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|5
1721250280000|2024-07-17 21:04:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1721250290000|2024-07-17 21:04:50|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|5
1721250300000|2024-07-17 21:05:00|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1721250310000|2024-07-17 21:05:10|10.88|10.83|10.87|10.82|10.88|10.83|10.86|10.81|10
1721250320000|2024-07-17 21:05:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721250330000|2024-07-17 21:05:30|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721250340000|2024-07-17 21:05:40|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721250350000|2024-07-17 21:05:50|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|14
1721250360000|2024-07-17 21:06:00|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|7
1721250370000|2024-07-17 21:06:10|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|7
1721250380000|2024-07-17 21:06:20|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|9
1721250390000|2024-07-17 21:06:30|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1721250410000|2024-07-17 21:06:50|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721250420000|2024-07-17 21:07:00|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1721250430000|2024-07-17 21:07:10|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|3
1721250450000|2024-07-17 21:07:30|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1721250460000|2024-07-17 21:07:40|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|5
1721250480000|2024-07-17 21:08:00|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|6
1721250490000|2024-07-17 21:08:10|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721250510000|2024-07-17 21:08:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1721250520000|2024-07-17 21:08:40|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721250550000|2024-07-17 21:09:10|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|5
1721250560000|2024-07-17 21:09:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|12
1721250570000|2024-07-17 21:09:30|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|5
1721250590000|2024-07-17 21:09:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721250620000|2024-07-17 21:10:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|4
1721250630000|2024-07-17 21:10:30|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|13
1721250660000|2024-07-17 21:11:00|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|7
1721250700000|2024-07-17 21:11:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721250730000|2024-07-17 21:12:10|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|6
1721250740000|2024-07-17 21:12:20|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721250750000|2024-07-17 21:12:30|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721250760000|2024-07-17 21:12:40|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721250780000|2024-07-17 21:13:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721250800000|2024-07-17 21:13:20|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|5
1721250810000|2024-07-17 21:13:30|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721250850000|2024-07-17 21:14:10|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721250860000|2024-07-17 21:14:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721250890000|2024-07-17 21:14:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721250900000|2024-07-17 21:15:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721250910000|2024-07-17 21:15:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721250920000|2024-07-17 21:15:20|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|5
1721250950000|2024-07-17 21:15:50|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|4
1721250960000|2024-07-17 21:16:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|4
1721250970000|2024-07-17 21:16:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721251030000|2024-07-17 21:17:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721251040000|2024-07-17 21:17:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721251060000|2024-07-17 21:17:40|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721251070000|2024-07-17 21:17:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721251080000|2024-07-17 21:18:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721251090000|2024-07-17 21:18:10|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|11
1721251100000|2024-07-17 21:18:20|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721251280000|2024-07-17 21:21:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721251290000|2024-07-17 21:21:30|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721251300000|2024-07-17 21:21:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721251320000|2024-07-17 21:22:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721251330000|2024-07-17 21:22:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721251360000|2024-07-17 21:22:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721251380000|2024-07-17 21:23:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721251440000|2024-07-17 21:24:00|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1721251450000|2024-07-17 21:24:10|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|5
1721251460000|2024-07-17 21:24:20|10.9|10.85|10.92|10.87|10.92|10.87|10.9|10.85|5
1721251470000|2024-07-17 21:24:30|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721251500000|2024-07-17 21:25:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|5
1721251600000|2024-07-17 21:26:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|4
1721251910000|2024-07-17 21:31:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721251930000|2024-07-17 21:32:10|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721252190000|2024-07-17 21:36:30|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1721252590000|2024-07-17 21:43:10|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721252630000|2024-07-17 21:43:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721253290000|2024-07-17 21:54:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721253350000|2024-07-17 21:55:50|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721253360000|2024-07-17 21:56:00|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|7
1721253370000|2024-07-17 21:56:10|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|7
1721253380000|2024-07-17 21:56:20|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|11
1721253390000|2024-07-17 21:56:30|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721253420000|2024-07-17 21:57:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721253620000|2024-07-17 22:00:20|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721253730000|2024-07-17 22:02:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721253870000|2024-07-17 22:04:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721253890000|2024-07-17 22:04:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721253970000|2024-07-17 22:06:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721254050000|2024-07-17 22:07:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1721254070000|2024-07-17 22:07:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721254140000|2024-07-17 22:09:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1721254170000|2024-07-17 22:09:30|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721254190000|2024-07-17 22:09:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721254220000|2024-07-17 22:10:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1721254230000|2024-07-17 22:10:30|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721254340000|2024-07-17 22:12:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1721254380000|2024-07-17 22:13:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721254390000|2024-07-17 22:13:10|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|9
1721254410000|2024-07-17 22:13:30|10.98|10.93|10.95|10.9|10.99|10.94|10.95|10.9|8
1721254430000|2024-07-17 22:13:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721254440000|2024-07-17 22:14:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721254500000|2024-07-17 22:15:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721254510000|2024-07-17 22:15:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721254610000|2024-07-17 22:16:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721254640000|2024-07-17 22:17:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721254650000|2024-07-17 22:17:30|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|8
1721254660000|2024-07-17 22:17:40|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1721254670000|2024-07-17 22:17:50|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|7
1721254680000|2024-07-17 22:18:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721254690000|2024-07-17 22:18:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721254700000|2024-07-17 22:18:20|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1721254740000|2024-07-17 22:19:00|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1721254870000|2024-07-17 22:21:10|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|7
1721254910000|2024-07-17 22:21:50|10.93|10.88|10.96|10.91|10.96|10.91|10.93|10.88|3
1721254920000|2024-07-17 22:22:00|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1721254960000|2024-07-17 22:22:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721254970000|2024-07-17 22:22:50|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1721254980000|2024-07-17 22:23:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|6
1721255020000|2024-07-17 22:23:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721255130000|2024-07-17 22:25:30|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|5
1721255140000|2024-07-17 22:25:40|10.96|10.91|10.98|10.93|10.98|10.93|10.96|10.91|3
1721255150000|2024-07-17 22:25:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1721255160000|2024-07-17 22:26:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721255180000|2024-07-17 22:26:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721255200000|2024-07-17 22:26:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1721255210000|2024-07-17 22:26:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721255220000|2024-07-17 22:27:00|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1721255230000|2024-07-17 22:27:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721255290000|2024-07-17 22:28:10|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|4
1721255300000|2024-07-17 22:28:20|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|5
1721255310000|2024-07-17 22:28:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721255390000|2024-07-17 22:29:50|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1721255400000|2024-07-17 22:30:00|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|5
1721255420000|2024-07-17 22:30:20|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721255430000|2024-07-17 22:30:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|5
1721255450000|2024-07-17 22:30:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721255470000|2024-07-17 22:31:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721255480000|2024-07-17 22:31:20|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721255510000|2024-07-17 22:31:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721255520000|2024-07-17 22:32:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721255530000|2024-07-17 22:32:10|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1721255540000|2024-07-17 22:32:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721255570000|2024-07-17 22:32:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721255580000|2024-07-17 22:33:00|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721255600000|2024-07-17 22:33:20|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|7
1721255610000|2024-07-17 22:33:30|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|4
1721255660000|2024-07-17 22:34:20|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721255700000|2024-07-17 22:35:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721255710000|2024-07-17 22:35:10|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1721255720000|2024-07-17 22:35:20|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721255730000|2024-07-17 22:35:30|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721255740000|2024-07-17 22:35:40|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|6
1721255750000|2024-07-17 22:35:50|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721255760000|2024-07-17 22:36:00|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721255770000|2024-07-17 22:36:10|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721255780000|2024-07-17 22:36:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721255790000|2024-07-17 22:36:30|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721255810000|2024-07-17 22:36:50|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721255820000|2024-07-17 22:37:00|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|8
1721255830000|2024-07-17 22:37:10|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|4
1721255840000|2024-07-17 22:37:20|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|4
1721255870000|2024-07-17 22:37:50|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|4
1721255890000|2024-07-17 22:38:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721255910000|2024-07-17 22:38:30|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721255950000|2024-07-17 22:39:10|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1721255970000|2024-07-17 22:39:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721256010000|2024-07-17 22:40:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721256020000|2024-07-17 22:40:20|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1721256040000|2024-07-17 22:40:40|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721256060000|2024-07-17 22:41:00|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|4
1721256080000|2024-07-17 22:41:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721256090000|2024-07-17 22:41:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721256160000|2024-07-17 22:42:40|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721256170000|2024-07-17 22:42:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1721256180000|2024-07-17 22:43:00|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721256200000|2024-07-17 22:43:20|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721256210000|2024-07-17 22:43:30|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721256220000|2024-07-17 22:43:40|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721256240000|2024-07-17 22:44:00|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|10
1721256280000|2024-07-17 22:44:40|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721256310000|2024-07-17 22:45:10|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721256320000|2024-07-17 22:45:20|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1721256350000|2024-07-17 22:45:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1721256360000|2024-07-17 22:46:00|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1721256370000|2024-07-17 22:46:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721256380000|2024-07-17 22:46:20|11.04|10.99|11.06|11.01|11.07|11.02|11.04|10.99|4
1721256390000|2024-07-17 22:46:30|11.05|11|11.05|11|11.06|11.01|11.05|11|9
1721256400000|2024-07-17 22:46:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721256410000|2024-07-17 22:46:50|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721256420000|2024-07-17 22:47:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721256440000|2024-07-17 22:47:20|11.05|11|11.05|11|11.06|11.01|11.05|11|5
1721256450000|2024-07-17 22:47:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721256460000|2024-07-17 22:47:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721256470000|2024-07-17 22:47:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721256480000|2024-07-17 22:48:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721256490000|2024-07-17 22:48:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721256500000|2024-07-17 22:48:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721256510000|2024-07-17 22:48:30|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721256520000|2024-07-17 22:48:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721256530000|2024-07-17 22:48:50|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1721256550000|2024-07-17 22:49:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721256560000|2024-07-17 22:49:20|11.07|11.02|11.07|11.02|11.08|11.03|11.06|11.01|5
1721256580000|2024-07-17 22:49:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721256600000|2024-07-17 22:50:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721256610000|2024-07-17 22:50:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721256620000|2024-07-17 22:50:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721256630000|2024-07-17 22:50:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721256640000|2024-07-17 22:50:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721256650000|2024-07-17 22:50:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721256680000|2024-07-17 22:51:20|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1721256690000|2024-07-17 22:51:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721256700000|2024-07-17 22:51:40|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1721256710000|2024-07-17 22:51:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721256720000|2024-07-17 22:52:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1721256750000|2024-07-17 22:52:30|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721256780000|2024-07-17 22:53:00|11.1|11.05|11.08|11.03|11.1|11.05|11.08|11.03|3
1721256790000|2024-07-17 22:53:10|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|3
1721256820000|2024-07-17 22:53:40|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721256840000|2024-07-17 22:54:00|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721256850000|2024-07-17 22:54:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721256880000|2024-07-17 22:54:40|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1721256900000|2024-07-17 22:55:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721256920000|2024-07-17 22:55:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721256960000|2024-07-17 22:56:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721256970000|2024-07-17 22:56:10|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1721256980000|2024-07-17 22:56:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1721256990000|2024-07-17 22:56:30|11.15|11.1|11.14|11.09|11.15|11.1|11.13|11.08|4
1721257000000|2024-07-17 22:56:40|11.13|11.08|11.13|11.08|11.14|11.09|11.12|11.07|9
1721257010000|2024-07-17 22:56:50|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1721257020000|2024-07-17 22:57:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721257060000|2024-07-17 22:57:40|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1721257080000|2024-07-17 22:58:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721257110000|2024-07-17 22:58:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721257120000|2024-07-17 22:58:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721257140000|2024-07-17 22:59:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1721257160000|2024-07-17 22:59:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721257480000|2024-07-17 23:04:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721257500000|2024-07-17 23:05:00|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1721257510000|2024-07-17 23:05:10|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|4
1721257530000|2024-07-17 23:05:30|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1721257540000|2024-07-17 23:05:40|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1721257550000|2024-07-17 23:05:50|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|8
1721257560000|2024-07-17 23:06:00|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|5
1721257580000|2024-07-17 23:06:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721257640000|2024-07-17 23:07:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721257650000|2024-07-17 23:07:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721257720000|2024-07-17 23:08:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721257730000|2024-07-17 23:08:50|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1721257760000|2024-07-17 23:09:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721257770000|2024-07-17 23:09:30|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|4
1721257800000|2024-07-17 23:10:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1721257810000|2024-07-17 23:10:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721257830000|2024-07-17 23:10:30|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|3
1721257840000|2024-07-17 23:10:40|11.08|11.03|11.1|11.05|11.1|11.05|11.08|11.03|3
1721257860000|2024-07-17 23:11:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721257900000|2024-07-17 23:11:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721257910000|2024-07-17 23:11:50|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1721257920000|2024-07-17 23:12:00|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|5
1721257930000|2024-07-17 23:12:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721257950000|2024-07-17 23:12:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721257980000|2024-07-17 23:13:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721258000000|2024-07-17 23:13:20|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1721258010000|2024-07-17 23:13:30|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|10
1721258020000|2024-07-17 23:13:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721258030000|2024-07-17 23:13:50|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721258040000|2024-07-17 23:14:00|11.1|11.05|11.08|11.03|11.1|11.05|11.08|11.03|3
1721258060000|2024-07-17 23:14:20|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721258070000|2024-07-17 23:14:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721258080000|2024-07-17 23:14:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721258090000|2024-07-17 23:14:50|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721258100000|2024-07-17 23:15:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721258110000|2024-07-17 23:15:10|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1721258120000|2024-07-17 23:15:20|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1721258140000|2024-07-17 23:15:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721258150000|2024-07-17 23:15:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721258200000|2024-07-17 23:16:40|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|4
1721258210000|2024-07-17 23:16:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721258250000|2024-07-17 23:17:30|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1721258260000|2024-07-17 23:17:40|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721258270000|2024-07-17 23:17:50|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721258280000|2024-07-17 23:18:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721258290000|2024-07-17 23:18:10|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721258310000|2024-07-17 23:18:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721258330000|2024-07-17 23:18:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721258340000|2024-07-17 23:19:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1721258350000|2024-07-17 23:19:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721258400000|2024-07-17 23:20:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721258410000|2024-07-17 23:20:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1721258420000|2024-07-17 23:20:20|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1721258460000|2024-07-17 23:21:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721258470000|2024-07-17 23:21:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1721258490000|2024-07-17 23:21:30|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721258560000|2024-07-17 23:22:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721258580000|2024-07-17 23:23:00|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721258590000|2024-07-17 23:23:10|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721258600000|2024-07-17 23:23:20|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721258650000|2024-07-17 23:24:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721258660000|2024-07-17 23:24:20|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1721258700000|2024-07-17 23:25:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721258710000|2024-07-17 23:25:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1721258730000|2024-07-17 23:25:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721258750000|2024-07-17 23:25:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1721258760000|2024-07-17 23:26:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721258790000|2024-07-17 23:26:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721258810000|2024-07-17 23:26:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721258830000|2024-07-17 23:27:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721258860000|2024-07-17 23:27:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721258870000|2024-07-17 23:27:50|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|5
1721258900000|2024-07-17 23:28:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721258930000|2024-07-17 23:28:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721258940000|2024-07-17 23:29:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721258950000|2024-07-17 23:29:10|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1721258970000|2024-07-17 23:29:30|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1721258990000|2024-07-17 23:29:50|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1721259010000|2024-07-17 23:30:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721259060000|2024-07-17 23:31:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721259080000|2024-07-17 23:31:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721259100000|2024-07-17 23:31:40|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1721259130000|2024-07-17 23:32:10|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|5
1721259140000|2024-07-17 23:32:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721259150000|2024-07-17 23:32:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721259160000|2024-07-17 23:32:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721259170000|2024-07-17 23:32:50|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721259210000|2024-07-17 23:33:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721259220000|2024-07-17 23:33:40|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1721259230000|2024-07-17 23:33:50|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1721259250000|2024-07-17 23:34:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721259260000|2024-07-17 23:34:20|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1721259270000|2024-07-17 23:34:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721259300000|2024-07-17 23:35:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721259310000|2024-07-17 23:35:10|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721259330000|2024-07-17 23:35:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721259340000|2024-07-17 23:35:40|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|5
1721259350000|2024-07-17 23:35:50|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721259360000|2024-07-17 23:36:00|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721259370000|2024-07-17 23:36:10|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|7
1721259380000|2024-07-17 23:36:20|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1721259410000|2024-07-17 23:36:50|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|4
1721259420000|2024-07-17 23:37:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721259440000|2024-07-17 23:37:20|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|3
1721259450000|2024-07-17 23:37:30|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1721259460000|2024-07-17 23:37:40|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1721259480000|2024-07-17 23:38:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721259490000|2024-07-17 23:38:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721259500000|2024-07-17 23:38:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721259540000|2024-07-17 23:39:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721259550000|2024-07-17 23:39:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721259560000|2024-07-17 23:39:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721259590000|2024-07-17 23:39:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721259600000|2024-07-17 23:40:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1721259620000|2024-07-17 23:40:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721259630000|2024-07-17 23:40:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721259640000|2024-07-17 23:40:40|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|5
1721259660000|2024-07-17 23:41:00|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721259670000|2024-07-17 23:41:10|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1721259680000|2024-07-17 23:41:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721259710000|2024-07-17 23:41:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721259720000|2024-07-17 23:42:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721259730000|2024-07-17 23:42:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721259740000|2024-07-17 23:42:20|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1721259760000|2024-07-17 23:42:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1721259800000|2024-07-17 23:43:20|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|5
1721259810000|2024-07-17 23:43:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721259820000|2024-07-17 23:43:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721259840000|2024-07-17 23:44:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721259880000|2024-07-17 23:44:40|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1721259900000|2024-07-17 23:45:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1721259920000|2024-07-17 23:45:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721259930000|2024-07-17 23:45:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721259940000|2024-07-17 23:45:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721259950000|2024-07-17 23:45:50|11.05|11|11.05|11|11.05|11|11.04|10.99|5
1721259960000|2024-07-17 23:46:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721260000000|2024-07-17 23:46:40|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721260080000|2024-07-17 23:48:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721260100000|2024-07-17 23:48:20|11.05|11|11.04|10.99|11.05|11|11.04|10.99|4
1721260120000|2024-07-17 23:48:40|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721260130000|2024-07-17 23:48:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721260140000|2024-07-17 23:49:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1721260150000|2024-07-17 23:49:10|11.04|10.99|11.05|11|11.05|11|11.04|10.99|6
1721260190000|2024-07-17 23:49:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721260210000|2024-07-17 23:50:10|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1721260220000|2024-07-17 23:50:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1721260230000|2024-07-17 23:50:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721260260000|2024-07-17 23:51:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721260270000|2024-07-17 23:51:10|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1721260280000|2024-07-17 23:51:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721260290000|2024-07-17 23:51:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721260300000|2024-07-17 23:51:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721260330000|2024-07-17 23:52:10|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1721260340000|2024-07-17 23:52:20|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721260370000|2024-07-17 23:52:50|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1721260400000|2024-07-17 23:53:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721260410000|2024-07-17 23:53:30|11|10.95|11|10.95|11.01|10.96|11|10.95|11
1721260420000|2024-07-17 23:53:40|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721260430000|2024-07-17 23:53:50|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1721260470000|2024-07-17 23:54:30|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721260520000|2024-07-17 23:55:20|11|10.95|11|10.95|11.01|10.96|11|10.95|5
1721260530000|2024-07-17 23:55:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721260570000|2024-07-17 23:56:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1721260580000|2024-07-17 23:56:20|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721260600000|2024-07-17 23:56:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721260610000|2024-07-17 23:56:50|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1721260630000|2024-07-17 23:57:10|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721260640000|2024-07-17 23:57:20|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721260650000|2024-07-17 23:57:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721260680000|2024-07-17 23:58:00|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1721260720000|2024-07-17 23:58:40|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1721260760000|2024-07-17 23:59:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1721260780000|2024-07-17 23:59:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1721260790000|2024-07-17 23:59:50|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721260810000|2024-07-18 00:00:10|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1721260830000|2024-07-18 00:00:30|11.03|10.98|11.04|10.99|11.04|10.99|11.02|10.97|4
1721260840000|2024-07-18 00:00:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1721260850000|2024-07-18 00:00:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721260860000|2024-07-18 00:01:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1721260870000|2024-07-18 00:01:10|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721261220000|2024-07-18 00:07:00|11.07|11.02|11.09|11.04|11.1|11.05|11.07|11.02|4
1721261230000|2024-07-18 00:07:10|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721261240000|2024-07-18 00:07:20|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721261250000|2024-07-18 00:07:30|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|5
1721261260000|2024-07-18 00:07:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721261290000|2024-07-18 00:08:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721261310000|2024-07-18 00:08:30|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|6
1721261320000|2024-07-18 00:08:40|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|6
1721261330000|2024-07-18 00:08:50|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|4
1721261340000|2024-07-18 00:09:00|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|5
1721261350000|2024-07-18 00:09:10|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|4
1721261370000|2024-07-18 00:09:30|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721261380000|2024-07-18 00:09:40|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721261390000|2024-07-18 00:09:50|11.08|11.03|11.11|11.06|11.11|11.06|11.08|11.03|4
1721261400000|2024-07-18 00:10:00|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1721261410000|2024-07-18 00:10:10|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1721261490000|2024-07-18 00:11:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721261500000|2024-07-18 00:11:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721261510000|2024-07-18 00:11:50|11.11|11.06|11.08|11.03|11.11|11.06|11.07|11.02|5
1721261520000|2024-07-18 00:12:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721261530000|2024-07-18 00:12:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721261540000|2024-07-18 00:12:20|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|4
1721261550000|2024-07-18 00:12:30|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|3
1721261570000|2024-07-18 00:12:50|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1721261580000|2024-07-18 00:13:00|11.08|11.03|11.06|11.01|11.08|11.03|11.06|11.01|3
1721261590000|2024-07-18 00:13:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1721261600000|2024-07-18 00:13:20|11.06|11.01|11.07|11.02|11.07|11.02|11.05|11|4
1721261610000|2024-07-18 00:13:30|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721261620000|2024-07-18 00:13:40|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|5
1721261640000|2024-07-18 00:14:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|4
1721261650000|2024-07-18 00:14:10|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721261680000|2024-07-18 00:14:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721261700000|2024-07-18 00:15:00|11.06|11.01|11.08|11.03|11.08|11.03|11.06|11.01|3
1721261710000|2024-07-18 00:15:10|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1721261720000|2024-07-18 00:15:20|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1721261730000|2024-07-18 00:15:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721261740000|2024-07-18 00:15:40|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1721261750000|2024-07-18 00:15:50|11.12|11.07|11.13|11.08|11.13|11.08|11.11|11.06|8
1721261760000|2024-07-18 00:16:00|11.12|11.07|11.13|11.08|11.13|11.08|11.11|11.06|6
1721261770000|2024-07-18 00:16:10|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|3
1721261780000|2024-07-18 00:16:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721261790000|2024-07-18 00:16:30|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|5
1721261800000|2024-07-18 00:16:40|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1721261810000|2024-07-18 00:16:50|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|11
1721261820000|2024-07-18 00:17:00|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|7
1721261830000|2024-07-18 00:17:10|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|5
1721261850000|2024-07-18 00:17:30|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|7
1721261860000|2024-07-18 00:17:40|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1721261870000|2024-07-18 00:17:50|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|3
1721261880000|2024-07-18 00:18:00|11.14|11.09|11.14|11.09|11.15|11.1|11.14|11.09|9
1721261890000|2024-07-18 00:18:10|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|5
1721261930000|2024-07-18 00:18:50|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1721261940000|2024-07-18 00:19:00|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1721261950000|2024-07-18 00:19:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721261960000|2024-07-18 00:19:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721261970000|2024-07-18 00:19:30|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1721261980000|2024-07-18 00:19:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721262010000|2024-07-18 00:20:10|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|4
1721262020000|2024-07-18 00:20:20|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721262030000|2024-07-18 00:20:30|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1721262040000|2024-07-18 00:20:40|11.11|11.06|11.13|11.08|11.13|11.08|11.11|11.06|5
1721262060000|2024-07-18 00:21:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721262070000|2024-07-18 00:21:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1721262080000|2024-07-18 00:21:20|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1721262090000|2024-07-18 00:21:30|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1721262100000|2024-07-18 00:21:40|11.14|11.09|11.12|11.07|11.14|11.09|11.12|11.07|3
1721262110000|2024-07-18 00:21:50|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1721262130000|2024-07-18 00:22:10|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1721262150000|2024-07-18 00:22:30|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1721262170000|2024-07-18 00:22:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721262180000|2024-07-18 00:23:00|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|4
1721262190000|2024-07-18 00:23:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1721262200000|2024-07-18 00:23:20|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1721262220000|2024-07-18 00:23:40|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1721262230000|2024-07-18 00:23:50|11.09|11.04|11.07|11.02|11.09|11.04|11.06|11.01|5
1721262240000|2024-07-18 00:24:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1721262250000|2024-07-18 00:24:10|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1721262260000|2024-07-18 00:24:20|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1721262270000|2024-07-18 00:24:30|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1721262280000|2024-07-18 00:24:40|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|7
1721262300000|2024-07-18 00:25:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721262320000|2024-07-18 00:25:20|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|5
1721262330000|2024-07-18 00:25:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1721262340000|2024-07-18 00:25:40|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|5
1721262350000|2024-07-18 00:25:50|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|13
1721262360000|2024-07-18 00:26:00|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|9
1721262370000|2024-07-18 00:26:10|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1721262380000|2024-07-18 00:26:20|11.1|11.05|11.12|11.07|11.12|11.07|11.1|11.05|9
1721262400000|2024-07-18 00:26:40|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1721262410000|2024-07-18 00:26:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721262420000|2024-07-18 00:27:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721262440000|2024-07-18 00:27:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721262480000|2024-07-18 00:28:00|11.14|11.09|11.14|11.09|11.15|11.1|11.13|11.08|15
1721262490000|2024-07-18 00:28:10|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1721262500000|2024-07-18 00:28:20|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|7
1721262510000|2024-07-18 00:28:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1721262540000|2024-07-18 00:29:00|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1721262550000|2024-07-18 00:29:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721262560000|2024-07-18 00:29:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1721262590000|2024-07-18 00:29:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1721262610000|2024-07-18 00:30:10|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1721262640000|2024-07-18 00:30:40|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|5
1721262650000|2024-07-18 00:30:50|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1721262660000|2024-07-18 00:31:00|11.11|11.06|11.1|11.05|11.12|11.07|11.1|11.05|6
1721262670000|2024-07-18 00:31:10|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1721262680000|2024-07-18 00:31:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721262690000|2024-07-18 00:31:30|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721262710000|2024-07-18 00:31:50|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|4
1721262720000|2024-07-18 00:32:00|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|3
1721262730000|2024-07-18 00:32:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721262740000|2024-07-18 00:32:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721262750000|2024-07-18 00:32:30|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1721262760000|2024-07-18 00:32:40|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|6
1721262770000|2024-07-18 00:32:50|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|5
1721262780000|2024-07-18 00:33:00|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721262800000|2024-07-18 00:33:20|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|3
1721262840000|2024-07-18 00:34:00|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1721262850000|2024-07-18 00:34:10|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1721262860000|2024-07-18 00:34:20|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|8
1721262870000|2024-07-18 00:34:30|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|4
1721262880000|2024-07-18 00:34:40|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|13
1721262890000|2024-07-18 00:34:50|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1721262900000|2024-07-18 00:35:00|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1721262920000|2024-07-18 00:35:20|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|5
1721262930000|2024-07-18 00:35:30|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721262950000|2024-07-18 00:35:50|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|3
1721262960000|2024-07-18 00:36:00|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|5
1721262970000|2024-07-18 00:36:10|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|6
1721262980000|2024-07-18 00:36:20|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|3
1721262990000|2024-07-18 00:36:30|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|9
1721263000000|2024-07-18 00:36:40|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721263010000|2024-07-18 00:36:50|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1721263020000|2024-07-18 00:37:00|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1721263030000|2024-07-18 00:37:10|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1721263050000|2024-07-18 00:37:30|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|5
1721263090000|2024-07-18 00:38:10|11.08|11.03|11.07|11.02|11.08|11.03|11.06|11.01|4
1721263100000|2024-07-18 00:38:20|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|5
1721263110000|2024-07-18 00:38:30|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1721263120000|2024-07-18 00:38:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721263170000|2024-07-18 00:39:30|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1721263190000|2024-07-18 00:39:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1721263200000|2024-07-18 00:40:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721263210000|2024-07-18 00:40:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721263230000|2024-07-18 00:40:30|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1721263250000|2024-07-18 00:40:50|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|5
1721263260000|2024-07-18 00:41:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721263280000|2024-07-18 00:41:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721263290000|2024-07-18 00:41:30|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|3
1721263300000|2024-07-18 00:41:40|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1721263310000|2024-07-18 00:41:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721263320000|2024-07-18 00:42:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721263340000|2024-07-18 00:42:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721263350000|2024-07-18 00:42:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721263380000|2024-07-18 00:43:00|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721263390000|2024-07-18 00:43:10|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|3
1721263410000|2024-07-18 00:43:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721263430000|2024-07-18 00:43:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721263440000|2024-07-18 00:44:00|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|5
1721263450000|2024-07-18 00:44:10|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1721263460000|2024-07-18 00:44:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1721263480000|2024-07-18 00:44:40|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1721263490000|2024-07-18 00:44:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721263510000|2024-07-18 00:45:10|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1721263520000|2024-07-18 00:45:20|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|4
1721263540000|2024-07-18 00:45:40|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|7
1721263550000|2024-07-18 00:45:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1721263560000|2024-07-18 00:46:00|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1721263570000|2024-07-18 00:46:10|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721263580000|2024-07-18 00:46:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721263590000|2024-07-18 00:46:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721263610000|2024-07-18 00:46:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1721263620000|2024-07-18 00:47:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721263650000|2024-07-18 00:47:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1721263660000|2024-07-18 00:47:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721263670000|2024-07-18 00:47:50|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721263680000|2024-07-18 00:48:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721263700000|2024-07-18 00:48:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1721263780000|2024-07-18 00:49:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1721263800000|2024-07-18 00:50:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721263860000|2024-07-18 00:51:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1721263870000|2024-07-18 00:51:10|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721263880000|2024-07-18 00:51:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1721263920000|2024-07-18 00:52:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721263940000|2024-07-18 00:52:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1721263980000|2024-07-18 00:53:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721264010000|2024-07-18 00:53:30|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1721264040000|2024-07-18 00:54:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721264050000|2024-07-18 00:54:10|11.05|11|11.05|11|11.06|11.01|11.05|11|5
1721264060000|2024-07-18 00:54:20|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721264100000|2024-07-18 00:55:00|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1721264120000|2024-07-18 00:55:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1721264140000|2024-07-18 00:55:40|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1721264210000|2024-07-18 00:56:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1721264240000|2024-07-18 00:57:20|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|11
1721264250000|2024-07-18 00:57:30|11.05|11|11.04|10.99|11.05|11|11.04|10.99|4
1721264260000|2024-07-18 00:57:40|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1721264270000|2024-07-18 00:57:50|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721264280000|2024-07-18 00:58:00|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721264300000|2024-07-18 00:58:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721264320000|2024-07-18 00:58:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1721264330000|2024-07-18 00:58:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721264340000|2024-07-18 00:59:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|12
1721264350000|2024-07-18 00:59:10|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|8
1721264360000|2024-07-18 00:59:20|11.03|10.98|11.05|11|11.05|11|11.03|10.98|3
1721264370000|2024-07-18 00:59:30|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1721264410000|2024-07-18 01:00:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1721264440000|2024-07-18 01:00:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1721264450000|2024-07-18 01:00:50|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1721264470000|2024-07-18 01:01:10|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1721264490000|2024-07-18 01:01:30|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721264500000|2024-07-18 01:01:40|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|4
1721264510000|2024-07-18 01:01:50|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1721264520000|2024-07-18 01:02:00|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|7
1721264530000|2024-07-18 01:02:10|11.04|10.99|11.02|10.97|11.04|10.99|11.02|10.97|7
1721264540000|2024-07-18 01:02:20|11.01|10.96|10.99|10.94|11.01|10.96|10.99|10.94|3
1721264550000|2024-07-18 01:02:30|11|10.95|10.98|10.93|11|10.95|10.98|10.93|5
1721264570000|2024-07-18 01:02:50|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|6
1721264580000|2024-07-18 01:03:00|10.99|10.94|10.97|10.92|10.99|10.94|10.97|10.92|3
1721264590000|2024-07-18 01:03:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721264600000|2024-07-18 01:03:20|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|5
1721264610000|2024-07-18 01:03:30|11|10.95|10.98|10.93|11|10.95|10.98|10.93|9
1721264620000|2024-07-18 01:03:40|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|6
1721264630000|2024-07-18 01:03:50|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|7
1721264640000|2024-07-18 01:04:00|11|10.95|10.99|10.94|11|10.95|10.99|10.94|6
1721264650000|2024-07-18 01:04:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1721264660000|2024-07-18 01:04:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1721264670000|2024-07-18 01:04:30|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1721264680000|2024-07-18 01:04:40|11|10.95|11|10.95|11|10.95|10.99|10.94|7
1721264730000|2024-07-18 01:05:30|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1721264740000|2024-07-18 01:05:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1721264750000|2024-07-18 01:05:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1721264770000|2024-07-18 01:06:10|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1721264780000|2024-07-18 01:06:20|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|7
1721264790000|2024-07-18 01:06:30|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|5
1721264800000|2024-07-18 01:06:40|10.97|10.92|10.96|10.91|10.98|10.93|10.96|10.91|4
1721264820000|2024-07-18 01:07:00|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|5
1721264840000|2024-07-18 01:07:20|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1721264850000|2024-07-18 01:07:30|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|7
1721264860000|2024-07-18 01:07:40|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|4
1721264870000|2024-07-18 01:07:50|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1721264880000|2024-07-18 01:08:00|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|7
1721264890000|2024-07-18 01:08:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721264920000|2024-07-18 01:08:40|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1721264930000|2024-07-18 01:08:50|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721264940000|2024-07-18 01:09:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721264960000|2024-07-18 01:09:20|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1721264970000|2024-07-18 01:09:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721264980000|2024-07-18 01:09:40|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|5
1721264990000|2024-07-18 01:09:50|10.95|10.9|10.93|10.88|10.95|10.9|10.92|10.87|5
1721265000000|2024-07-18 01:10:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721265010000|2024-07-18 01:10:10|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|3
1721265020000|2024-07-18 01:10:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721265030000|2024-07-18 01:10:30|10.93|10.88|10.93|10.88|10.94|10.89|10.92|10.87|9
1721265040000|2024-07-18 01:10:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721265060000|2024-07-18 01:11:00|10.92|10.87|10.91|10.86|10.93|10.88|10.91|10.86|6
1721265070000|2024-07-18 01:11:10|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721265080000|2024-07-18 01:11:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721265090000|2024-07-18 01:11:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1721265110000|2024-07-18 01:11:50|10.91|10.86|10.92|10.87|10.93|10.88|10.91|10.86|4
1721265120000|2024-07-18 01:12:00|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1721265130000|2024-07-18 01:12:10|10.91|10.86|10.89|10.84|10.91|10.86|10.89|10.84|5
1721265140000|2024-07-18 01:12:20|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|6
1721265150000|2024-07-18 01:12:30|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|9
1721265160000|2024-07-18 01:12:40|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1721265170000|2024-07-18 01:12:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721265180000|2024-07-18 01:13:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721265190000|2024-07-18 01:13:10|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721265200000|2024-07-18 01:13:20|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721265220000|2024-07-18 01:13:40|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|4
1721265230000|2024-07-18 01:13:50|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|6
1721265240000|2024-07-18 01:14:00|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721265250000|2024-07-18 01:14:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721265260000|2024-07-18 01:14:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721265280000|2024-07-18 01:14:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721265330000|2024-07-18 01:15:30|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|10
1721265340000|2024-07-18 01:15:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721265360000|2024-07-18 01:16:00|10.93|10.88|10.94|10.89|10.95|10.9|10.93|10.88|8
1721265370000|2024-07-18 01:16:10|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|4
1721265380000|2024-07-18 01:16:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1721265390000|2024-07-18 01:16:30|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1721265400000|2024-07-18 01:16:40|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1721265410000|2024-07-18 01:16:50|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1721265430000|2024-07-18 01:17:10|10.94|10.89|10.93|10.88|10.95|10.9|10.93|10.88|4
1721265440000|2024-07-18 01:17:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721265450000|2024-07-18 01:17:30|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|6
1721265460000|2024-07-18 01:17:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|8
1721265520000|2024-07-18 01:18:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|6
1721265530000|2024-07-18 01:18:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|8
1721265560000|2024-07-18 01:19:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721265590000|2024-07-18 01:19:50|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721265600000|2024-07-18 01:20:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1721265640000|2024-07-18 01:20:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721265650000|2024-07-18 01:20:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721265660000|2024-07-18 01:21:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721265670000|2024-07-18 01:21:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721265680000|2024-07-18 01:21:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721265700000|2024-07-18 01:21:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721265710000|2024-07-18 01:21:50|10.93|10.88|10.95|10.9|10.95|10.9|10.93|10.88|3
1721265720000|2024-07-18 01:22:00|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1721265730000|2024-07-18 01:22:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721265740000|2024-07-18 01:22:20|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|7
1721265750000|2024-07-18 01:22:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1721265760000|2024-07-18 01:22:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1721265770000|2024-07-18 01:22:50|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|4
1721265800000|2024-07-18 01:23:20|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|4
1721265810000|2024-07-18 01:23:30|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1721265840000|2024-07-18 01:24:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1721265850000|2024-07-18 01:24:10|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|11
1721265900000|2024-07-18 01:25:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721265920000|2024-07-18 01:25:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721265960000|2024-07-18 01:26:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1721265970000|2024-07-18 01:26:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721265980000|2024-07-18 01:26:20|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721265990000|2024-07-18 01:26:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721266000000|2024-07-18 01:26:40|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721266010000|2024-07-18 01:26:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721266020000|2024-07-18 01:27:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1721266060000|2024-07-18 01:27:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1721266080000|2024-07-18 01:28:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1721266100000|2024-07-18 01:28:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721266140000|2024-07-18 01:29:00|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1721266170000|2024-07-18 01:29:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721266200000|2024-07-18 01:30:00|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|5
1721266240000|2024-07-18 01:30:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721266260000|2024-07-18 01:31:00|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721266270000|2024-07-18 01:31:10|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721266300000|2024-07-18 01:31:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721266320000|2024-07-18 01:32:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721266330000|2024-07-18 01:32:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721266340000|2024-07-18 01:32:20|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|4
1721266350000|2024-07-18 01:32:30|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|7
1721266360000|2024-07-18 01:32:40|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1721266370000|2024-07-18 01:32:50|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|4
1721266380000|2024-07-18 01:33:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|6
1721266390000|2024-07-18 01:33:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|4
1721266410000|2024-07-18 01:33:30|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721266420000|2024-07-18 01:33:40|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1721266430000|2024-07-18 01:33:50|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1721266440000|2024-07-18 01:34:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721266450000|2024-07-18 01:34:10|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|6
1721266490000|2024-07-18 01:34:50|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721266500000|2024-07-18 01:35:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721266530000|2024-07-18 01:35:30|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721266580000|2024-07-18 01:36:20|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|7
1721266600000|2024-07-18 01:36:40|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721266610000|2024-07-18 01:36:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721266630000|2024-07-18 01:37:10|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1721266640000|2024-07-18 01:37:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721266690000|2024-07-18 01:38:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721266700000|2024-07-18 01:38:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721266720000|2024-07-18 01:38:40|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|5
1721266740000|2024-07-18 01:39:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1721266750000|2024-07-18 01:39:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721266760000|2024-07-18 01:39:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721266780000|2024-07-18 01:39:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721266820000|2024-07-18 01:40:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721266830000|2024-07-18 01:40:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721266880000|2024-07-18 01:41:20|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|5
1721266890000|2024-07-18 01:41:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721266910000|2024-07-18 01:41:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721266920000|2024-07-18 01:42:00|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721266930000|2024-07-18 01:42:10|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1721266940000|2024-07-18 01:42:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721266960000|2024-07-18 01:42:40|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1721266970000|2024-07-18 01:42:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721266990000|2024-07-18 01:43:10|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721267000000|2024-07-18 01:43:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1721267060000|2024-07-18 01:44:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1721267120000|2024-07-18 01:45:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721267130000|2024-07-18 01:45:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721267190000|2024-07-18 01:46:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721267220000|2024-07-18 01:47:00|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|3
1721267230000|2024-07-18 01:47:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721267240000|2024-07-18 01:47:20|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721267260000|2024-07-18 01:47:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721267330000|2024-07-18 01:48:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721267340000|2024-07-18 01:49:00|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|4
1721267370000|2024-07-18 01:49:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721267390000|2024-07-18 01:49:50|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721267440000|2024-07-18 01:50:40|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1721267500000|2024-07-18 01:51:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721267510000|2024-07-18 01:51:50|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|9
1721267520000|2024-07-18 01:52:00|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1721267550000|2024-07-18 01:52:30|10.85|10.8|10.85|10.8|10.86|10.81|10.85|10.8|5
1721267560000|2024-07-18 01:52:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721267570000|2024-07-18 01:52:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721267590000|2024-07-18 01:53:10|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1721267600000|2024-07-18 01:53:20|10.83|10.78|10.81|10.76|10.83|10.78|10.81|10.76|3
1721267610000|2024-07-18 01:53:30|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|7
1721267640000|2024-07-18 01:54:00|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|7
1721267650000|2024-07-18 01:54:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721267670000|2024-07-18 01:54:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721267680000|2024-07-18 01:54:40|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1721267690000|2024-07-18 01:54:50|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1721267700000|2024-07-18 01:55:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721267720000|2024-07-18 01:55:20|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721267730000|2024-07-18 01:55:30|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721267750000|2024-07-18 01:55:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721267760000|2024-07-18 01:56:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721267770000|2024-07-18 01:56:10|10.82|10.77|10.83|10.78|10.84|10.79|10.82|10.77|6
1721267810000|2024-07-18 01:56:50|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721267820000|2024-07-18 01:57:00|10.82|10.77|10.84|10.79|10.84|10.79|10.82|10.77|5
1721267830000|2024-07-18 01:57:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721267840000|2024-07-18 01:57:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721267850000|2024-07-18 01:57:30|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|6
1721267880000|2024-07-18 01:58:00|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|7
1721267900000|2024-07-18 01:58:20|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1721267920000|2024-07-18 01:58:40|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|6
1721267930000|2024-07-18 01:58:50|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|7
1721267940000|2024-07-18 01:59:00|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|9
1721267950000|2024-07-18 01:59:10|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|4
1721267960000|2024-07-18 01:59:20|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721267970000|2024-07-18 01:59:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721268000000|2024-07-18 02:00:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721268010000|2024-07-18 02:00:10|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1721268070000|2024-07-18 02:01:10|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1721268100000|2024-07-18 02:01:40|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721268110000|2024-07-18 02:01:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721268120000|2024-07-18 02:02:00|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721268140000|2024-07-18 02:02:20|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721268150000|2024-07-18 02:02:30|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721268160000|2024-07-18 02:02:40|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721268170000|2024-07-18 02:02:50|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|5
1721268180000|2024-07-18 02:03:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721268190000|2024-07-18 02:03:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721268200000|2024-07-18 02:03:20|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|3
1721268210000|2024-07-18 02:03:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721268220000|2024-07-18 02:03:40|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721268240000|2024-07-18 02:04:00|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1721268250000|2024-07-18 02:04:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|4
1721268260000|2024-07-18 02:04:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721268270000|2024-07-18 02:04:30|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1721268310000|2024-07-18 02:05:10|10.86|10.81|10.85|10.8|10.87|10.82|10.85|10.8|4
1721268320000|2024-07-18 02:05:20|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1721268340000|2024-07-18 02:05:40|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721268370000|2024-07-18 02:06:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721268380000|2024-07-18 02:06:20|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1721268420000|2024-07-18 02:07:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721268430000|2024-07-18 02:07:10|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1721268520000|2024-07-18 02:08:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721268540000|2024-07-18 02:09:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1721268550000|2024-07-18 02:09:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721268610000|2024-07-18 02:10:10|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|4
1721268620000|2024-07-18 02:10:20|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1721268630000|2024-07-18 02:10:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1721268670000|2024-07-18 02:11:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1721268720000|2024-07-18 02:12:00|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1721268730000|2024-07-18 02:12:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1721268750000|2024-07-18 02:12:30|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1721268760000|2024-07-18 02:12:40|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1721268780000|2024-07-18 02:13:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1721268790000|2024-07-18 02:13:10|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|5
1721268800000|2024-07-18 02:13:20|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1721268810000|2024-07-18 02:13:30|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|7
1721268820000|2024-07-18 02:13:40|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721268840000|2024-07-18 02:14:00|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1721268850000|2024-07-18 02:14:10|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|5
1721268870000|2024-07-18 02:14:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721268890000|2024-07-18 02:14:50|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721268900000|2024-07-18 02:15:00|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1721268910000|2024-07-18 02:15:10|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|4
1721268920000|2024-07-18 02:15:20|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|6
1721268930000|2024-07-18 02:15:30|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721268940000|2024-07-18 02:15:40|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|8
1721268950000|2024-07-18 02:15:50|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|4
1721268960000|2024-07-18 02:16:00|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|6
1721268970000|2024-07-18 02:16:10|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721268980000|2024-07-18 02:16:20|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|5
1721268990000|2024-07-18 02:16:30|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1721269000000|2024-07-18 02:16:40|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|4
1721269010000|2024-07-18 02:16:50|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|15
1721269020000|2024-07-18 02:17:00|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|5
1721269030000|2024-07-18 02:17:10|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|9
1721269040000|2024-07-18 02:17:20|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|5
1721269050000|2024-07-18 02:17:30|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|10
1721269060000|2024-07-18 02:17:40|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|6
1721269070000|2024-07-18 02:17:50|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|10
1721269080000|2024-07-18 02:18:00|10.82|10.77|10.8|10.75|10.82|10.77|10.8|10.75|3
1721269090000|2024-07-18 02:18:10|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721269100000|2024-07-18 02:18:20|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721269110000|2024-07-18 02:18:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721269120000|2024-07-18 02:18:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721269130000|2024-07-18 02:18:50|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721269140000|2024-07-18 02:19:00|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721269150000|2024-07-18 02:19:10|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|5
1721269160000|2024-07-18 02:19:20|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|4
1721269170000|2024-07-18 02:19:30|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|8
1721269180000|2024-07-18 02:19:40|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|3
1721269190000|2024-07-18 02:19:50|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|7
1721269200000|2024-07-18 02:20:00|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1721269210000|2024-07-18 02:20:10|10.79|10.74|10.81|10.76|10.81|10.76|10.79|10.74|3
1721269220000|2024-07-18 02:20:20|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|10
1721269230000|2024-07-18 02:20:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721269250000|2024-07-18 02:20:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721269260000|2024-07-18 02:21:00|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|4
1721269280000|2024-07-18 02:21:20|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|5
1721269300000|2024-07-18 02:21:40|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|5
1721269310000|2024-07-18 02:21:50|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|5
1721269320000|2024-07-18 02:22:00|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|5
1721269330000|2024-07-18 02:22:10|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721269340000|2024-07-18 02:22:20|10.78|10.73|10.78|10.73|10.78|10.73|10.77|10.72|7
1721269350000|2024-07-18 02:22:30|10.77|10.72|10.78|10.73|10.79|10.74|10.77|10.72|4
1721269370000|2024-07-18 02:22:50|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721269380000|2024-07-18 02:23:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721269390000|2024-07-18 02:23:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721269400000|2024-07-18 02:23:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721269410000|2024-07-18 02:23:30|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1721269420000|2024-07-18 02:23:40|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|4
1721269430000|2024-07-18 02:23:50|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|4
1721269450000|2024-07-18 02:24:10|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1721269470000|2024-07-18 02:24:30|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1721269480000|2024-07-18 02:24:40|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|8
1721269490000|2024-07-18 02:24:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721269500000|2024-07-18 02:25:00|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|6
1721269510000|2024-07-18 02:25:10|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1721269530000|2024-07-18 02:25:30|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|6
1721269540000|2024-07-18 02:25:40|10.8|10.75|10.82|10.77|10.82|10.77|10.8|10.75|3
1721269560000|2024-07-18 02:26:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721269570000|2024-07-18 02:26:10|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1721269580000|2024-07-18 02:26:20|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|7
1721269590000|2024-07-18 02:26:30|10.81|10.76|10.83|10.78|10.83|10.78|10.81|10.76|3
1721269600000|2024-07-18 02:26:40|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|6
1721269610000|2024-07-18 02:26:50|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|5
1721269620000|2024-07-18 02:27:00|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1721269630000|2024-07-18 02:27:10|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|4
1721269640000|2024-07-18 02:27:20|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|4
1721269650000|2024-07-18 02:27:30|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1721269690000|2024-07-18 02:28:10|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|10
1721269700000|2024-07-18 02:28:20|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|4
1721269710000|2024-07-18 02:28:30|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721269720000|2024-07-18 02:28:40|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1721269740000|2024-07-18 02:29:00|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721269760000|2024-07-18 02:29:20|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721269800000|2024-07-18 02:30:00|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|6
1721269810000|2024-07-18 02:30:10|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|4
1721269820000|2024-07-18 02:30:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721269840000|2024-07-18 02:30:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721269850000|2024-07-18 02:30:50|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1721269860000|2024-07-18 02:31:00|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1721269870000|2024-07-18 02:31:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721269880000|2024-07-18 02:31:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721269890000|2024-07-18 02:31:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721269920000|2024-07-18 02:32:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721269930000|2024-07-18 02:32:10|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|3
1721269940000|2024-07-18 02:32:20|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1721269950000|2024-07-18 02:32:30|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1721269970000|2024-07-18 02:32:50|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721269980000|2024-07-18 02:33:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1721269990000|2024-07-18 02:33:10|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1721270010000|2024-07-18 02:33:30|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1721270030000|2024-07-18 02:33:50|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|9
1721270050000|2024-07-18 02:34:10|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1721270070000|2024-07-18 02:34:30|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|4
1721270130000|2024-07-18 02:35:30|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1721270140000|2024-07-18 02:35:40|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721270150000|2024-07-18 02:35:50|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1721270160000|2024-07-18 02:36:00|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1721270170000|2024-07-18 02:36:10|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|4
1721270180000|2024-07-18 02:36:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721270190000|2024-07-18 02:36:30|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721270200000|2024-07-18 02:36:40|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721270210000|2024-07-18 02:36:50|10.79|10.74|10.79|10.74|10.79|10.74|10.78|10.73|3
1721270240000|2024-07-18 02:37:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721270260000|2024-07-18 02:37:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721270270000|2024-07-18 02:37:50|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721270350000|2024-07-18 02:39:10|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1721270380000|2024-07-18 02:39:40|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721270390000|2024-07-18 02:39:50|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721270400000|2024-07-18 02:40:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721270440000|2024-07-18 02:40:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721270450000|2024-07-18 02:40:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721270460000|2024-07-18 02:41:00|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|3
1721270480000|2024-07-18 02:41:20|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721270500000|2024-07-18 02:41:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721270510000|2024-07-18 02:41:50|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|3
1721270520000|2024-07-18 02:42:00|10.78|10.73|10.78|10.73|10.78|10.73|10.77|10.72|3
1721270530000|2024-07-18 02:42:10|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721270540000|2024-07-18 02:42:20|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|4
1721270550000|2024-07-18 02:42:30|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721270580000|2024-07-18 02:43:00|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|4
1721270590000|2024-07-18 02:43:10|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|4
1721270620000|2024-07-18 02:43:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721270640000|2024-07-18 02:44:00|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|4
1721270650000|2024-07-18 02:44:10|10.78|10.73|10.78|10.73|10.78|10.73|10.77|10.72|3
1721270660000|2024-07-18 02:44:20|10.77|10.72|10.77|10.72|10.78|10.73|10.77|10.72|3
1721270670000|2024-07-18 02:44:30|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721270680000|2024-07-18 02:44:40|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|6
1721270700000|2024-07-18 02:45:00|10.78|10.73|10.78|10.73|10.78|10.73|10.77|10.72|5
1721270710000|2024-07-18 02:45:10|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721270720000|2024-07-18 02:45:20|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|2
1721270730000|2024-07-18 02:45:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721270740000|2024-07-18 02:45:40|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721270760000|2024-07-18 02:46:00|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|9
1721270770000|2024-07-18 02:46:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721270780000|2024-07-18 02:46:20|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721270810000|2024-07-18 02:46:50|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721270820000|2024-07-18 02:47:00|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721270830000|2024-07-18 02:47:10|10.77|10.72|10.77|10.72|10.78|10.73|10.77|10.72|3
1721270840000|2024-07-18 02:47:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721270860000|2024-07-18 02:47:40|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|4
1721270870000|2024-07-18 02:47:50|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721270880000|2024-07-18 02:48:00|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|6
1721270900000|2024-07-18 02:48:20|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721270910000|2024-07-18 02:48:30|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|4
1721270920000|2024-07-18 02:48:40|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|11
1721270930000|2024-07-18 02:48:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721270940000|2024-07-18 02:49:00|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1721270950000|2024-07-18 02:49:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721270960000|2024-07-18 02:49:20|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1721270970000|2024-07-18 02:49:30|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721270980000|2024-07-18 02:49:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721270990000|2024-07-18 02:49:50|10.76|10.71|10.78|10.73|10.78|10.73|10.76|10.71|3
1721271000000|2024-07-18 02:50:00|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721271010000|2024-07-18 02:50:10|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721271020000|2024-07-18 02:50:20|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|3
1721271030000|2024-07-18 02:50:30|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721271040000|2024-07-18 02:50:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721271190000|2024-07-18 02:53:10|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|7
1721271200000|2024-07-18 02:53:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721271230000|2024-07-18 02:53:50|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721271250000|2024-07-18 02:54:10|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721271270000|2024-07-18 02:54:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721271280000|2024-07-18 02:54:40|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721271290000|2024-07-18 02:54:50|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721271370000|2024-07-18 02:56:10|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721271430000|2024-07-18 02:57:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721271440000|2024-07-18 02:57:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721271450000|2024-07-18 02:57:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721271530000|2024-07-18 02:58:50|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721271540000|2024-07-18 02:59:00|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|4
1721271550000|2024-07-18 02:59:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721271600000|2024-07-18 03:00:00|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721271610000|2024-07-18 03:00:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721271620000|2024-07-18 03:00:20|10.78|10.73|10.78|10.73|10.78|10.73|10.77|10.72|3
1721271630000|2024-07-18 03:00:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721271640000|2024-07-18 03:00:40|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|2
1721271680000|2024-07-18 03:01:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721271780000|2024-07-18 03:03:00|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721271810000|2024-07-18 03:03:30|10.78|10.73|10.78|10.73|10.78|10.73|10.77|10.72|3
1721271820000|2024-07-18 03:03:40|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721271860000|2024-07-18 03:04:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721271900000|2024-07-18 03:05:00|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721271990000|2024-07-18 03:06:30|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1721272010000|2024-07-18 03:06:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721272070000|2024-07-18 03:07:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721272100000|2024-07-18 03:08:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721272110000|2024-07-18 03:08:30|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|5
1721272120000|2024-07-18 03:08:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721272160000|2024-07-18 03:09:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1721272170000|2024-07-18 03:09:30|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|6
1721272200000|2024-07-18 03:10:00|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|10
1721272230000|2024-07-18 03:10:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721272310000|2024-07-18 03:11:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721272330000|2024-07-18 03:12:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721272390000|2024-07-18 03:13:10|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721272400000|2024-07-18 03:13:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721272420000|2024-07-18 03:13:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721272430000|2024-07-18 03:13:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721272450000|2024-07-18 03:14:10|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|2
1721272460000|2024-07-18 03:14:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721272480000|2024-07-18 03:14:40|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1721272490000|2024-07-18 03:14:50|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|4
1721272560000|2024-07-18 03:16:00|10.79|10.74|10.79|10.74|10.79|10.74|10.78|10.73|3
1721272570000|2024-07-18 03:16:10|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721272620000|2024-07-18 03:17:00|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|6
1721272630000|2024-07-18 03:17:10|10.8|10.75|10.82|10.77|10.82|10.77|10.8|10.75|7
1721272650000|2024-07-18 03:17:30|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721272660000|2024-07-18 03:17:40|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1721272670000|2024-07-18 03:17:50|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1721272680000|2024-07-18 03:18:00|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|5
1721272690000|2024-07-18 03:18:10|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1721272700000|2024-07-18 03:18:20|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|4
1721272720000|2024-07-18 03:18:40|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1721272730000|2024-07-18 03:18:50|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1721272740000|2024-07-18 03:19:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721272750000|2024-07-18 03:19:10|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721272760000|2024-07-18 03:19:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721272790000|2024-07-18 03:19:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721272800000|2024-07-18 03:20:00|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721272810000|2024-07-18 03:20:10|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|2
1721272840000|2024-07-18 03:20:40|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|4
1721272850000|2024-07-18 03:20:50|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721272860000|2024-07-18 03:21:00|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|6
1721272870000|2024-07-18 03:21:10|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|4
1721272880000|2024-07-18 03:21:20|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721272900000|2024-07-18 03:21:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721272910000|2024-07-18 03:21:50|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721272930000|2024-07-18 03:22:10|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|8
1721272940000|2024-07-18 03:22:20|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721272960000|2024-07-18 03:22:40|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721272970000|2024-07-18 03:22:50|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721273010000|2024-07-18 03:23:30|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721273020000|2024-07-18 03:23:40|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|8
1721273030000|2024-07-18 03:23:50|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|7
1721273040000|2024-07-18 03:24:00|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721273070000|2024-07-18 03:24:30|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|3
1721273100000|2024-07-18 03:25:00|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721273140000|2024-07-18 03:25:40|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721273150000|2024-07-18 03:25:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721273160000|2024-07-18 03:26:00|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|2
1721273190000|2024-07-18 03:26:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721273230000|2024-07-18 03:27:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721273320000|2024-07-18 03:28:40|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|7
1721273350000|2024-07-18 03:29:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721273390000|2024-07-18 03:29:50|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721273410000|2024-07-18 03:30:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721273450000|2024-07-18 03:30:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721273510000|2024-07-18 03:31:50|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721273550000|2024-07-18 03:32:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721273570000|2024-07-18 03:32:50|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721273600000|2024-07-18 03:33:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721273690000|2024-07-18 03:34:50|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721273750000|2024-07-18 03:35:50|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|4
1721273800000|2024-07-18 03:36:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721273820000|2024-07-18 03:37:00|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721273940000|2024-07-18 03:39:00|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721273950000|2024-07-18 03:39:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721274050000|2024-07-18 03:40:50|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|5
1721274060000|2024-07-18 03:41:00|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|3
1721274070000|2024-07-18 03:41:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721274080000|2024-07-18 03:41:20|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|5
1721274100000|2024-07-18 03:41:40|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721274110000|2024-07-18 03:41:50|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|9
1721274150000|2024-07-18 03:42:30|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721274170000|2024-07-18 03:42:50|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721274180000|2024-07-18 03:43:00|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1721274220000|2024-07-18 03:43:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721274240000|2024-07-18 03:44:00|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721274300000|2024-07-18 03:45:00|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721274320000|2024-07-18 03:45:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721274380000|2024-07-18 03:46:20|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|2
1721274450000|2024-07-18 03:47:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721274490000|2024-07-18 03:48:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721274540000|2024-07-18 03:49:00|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|3
1721274610000|2024-07-18 03:50:10|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721274710000|2024-07-18 03:51:50|10.78|10.73|10.78|10.73|10.78|10.73|10.77|10.72|3
1721274810000|2024-07-18 03:53:30|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721274900000|2024-07-18 03:55:00|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721274910000|2024-07-18 03:55:10|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|3
1721274940000|2024-07-18 03:55:40|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721274950000|2024-07-18 03:55:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721274960000|2024-07-18 03:56:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721274980000|2024-07-18 03:56:20|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|2
1721275030000|2024-07-18 03:57:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721275060000|2024-07-18 03:57:40|10.78|10.73|10.78|10.73|10.78|10.73|10.77|10.72|3
1721275090000|2024-07-18 03:58:10|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721275110000|2024-07-18 03:58:30|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721275150000|2024-07-18 03:59:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721275350000|2024-07-18 04:02:30|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721275360000|2024-07-18 04:02:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721275400000|2024-07-18 04:03:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721275410000|2024-07-18 04:03:30|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|2
1721275440000|2024-07-18 04:04:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721275450000|2024-07-18 04:04:10|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721275620000|2024-07-18 04:07:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721275640000|2024-07-18 04:07:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721275710000|2024-07-18 04:08:30|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|2
1721275720000|2024-07-18 04:08:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721275760000|2024-07-18 04:09:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721275790000|2024-07-18 04:09:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721275820000|2024-07-18 04:10:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721275880000|2024-07-18 04:11:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721275920000|2024-07-18 04:12:00|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721275930000|2024-07-18 04:12:10|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|3
1721275940000|2024-07-18 04:12:20|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|4
1721275950000|2024-07-18 04:12:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721275970000|2024-07-18 04:12:50|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|4
1721276010000|2024-07-18 04:13:30|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721276030000|2024-07-18 04:13:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721276120000|2024-07-18 04:15:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721276130000|2024-07-18 04:15:30|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1721276140000|2024-07-18 04:15:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721276190000|2024-07-18 04:16:30|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721276200000|2024-07-18 04:16:40|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|3
1721276300000|2024-07-18 04:18:20|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|5
1721276310000|2024-07-18 04:18:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721276340000|2024-07-18 04:19:00|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|5
1721276350000|2024-07-18 04:19:10|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|9
1721276500000|2024-07-18 04:21:40|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1721276510000|2024-07-18 04:21:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721276600000|2024-07-18 04:23:20|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1721276630000|2024-07-18 04:23:50|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1721276710000|2024-07-18 04:25:10|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|13
1721276720000|2024-07-18 04:25:20|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1721276780000|2024-07-18 04:26:20|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|4
1721276790000|2024-07-18 04:26:30|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721276820000|2024-07-18 04:27:00|10.79|10.74|10.79|10.74|10.79|10.74|10.78|10.73|5
1721276870000|2024-07-18 04:27:50|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1721276880000|2024-07-18 04:28:00|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1721276920000|2024-07-18 04:28:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721276930000|2024-07-18 04:28:50|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721277080000|2024-07-18 04:31:20|10.79|10.74|10.79|10.74|10.79|10.74|10.78|10.73|3
1721277100000|2024-07-18 04:31:40|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721277120000|2024-07-18 04:32:00|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721277130000|2024-07-18 04:32:10|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721277140000|2024-07-18 04:32:20|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721277150000|2024-07-18 04:32:30|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721277160000|2024-07-18 04:32:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721277180000|2024-07-18 04:33:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721277190000|2024-07-18 04:33:10|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|8
1721277200000|2024-07-18 04:33:20|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721277210000|2024-07-18 04:33:30|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1721277240000|2024-07-18 04:34:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721277290000|2024-07-18 04:34:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1721277300000|2024-07-18 04:35:00|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|9
1721277310000|2024-07-18 04:35:10|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|5
1721277360000|2024-07-18 04:36:00|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|4
1721277380000|2024-07-18 04:36:20|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|4
1721277390000|2024-07-18 04:36:30|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1721277480000|2024-07-18 04:38:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721277680000|2024-07-18 04:41:20|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721277730000|2024-07-18 04:42:10|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721277750000|2024-07-18 04:42:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721277780000|2024-07-18 04:43:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721277790000|2024-07-18 04:43:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721277800000|2024-07-18 04:43:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721277860000|2024-07-18 04:44:20|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721277870000|2024-07-18 04:44:30|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721277930000|2024-07-18 04:45:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721277960000|2024-07-18 04:46:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721278020000|2024-07-18 04:47:00|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721278070000|2024-07-18 04:47:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721278080000|2024-07-18 04:48:00|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721278140000|2024-07-18 04:49:00|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|6
1721278150000|2024-07-18 04:49:10|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721278180000|2024-07-18 04:49:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721278250000|2024-07-18 04:50:50|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1721278260000|2024-07-18 04:51:00|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1721278280000|2024-07-18 04:51:20|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|3
1721278290000|2024-07-18 04:51:30|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|4
1721278330000|2024-07-18 04:52:10|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1721278360000|2024-07-18 04:52:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721278390000|2024-07-18 04:53:10|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|8
1721278400000|2024-07-18 04:53:20|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|5
1721278450000|2024-07-18 04:54:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1721278480000|2024-07-18 04:54:40|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1721278540000|2024-07-18 04:55:40|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1721278570000|2024-07-18 04:56:10|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|3
1721278590000|2024-07-18 04:56:30|10.76|10.71|10.76|10.71|10.76|10.71|10.75|10.7|3
1721278600000|2024-07-18 04:56:40|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|3
1721278610000|2024-07-18 04:56:50|10.76|10.71|10.76|10.71|10.76|10.71|10.75|10.7|3
1721278630000|2024-07-18 04:57:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721278760000|2024-07-18 04:59:20|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1721278780000|2024-07-18 04:59:40|10.73|10.68|10.71|10.66|10.74|10.69|10.71|10.66|5
1721278790000|2024-07-18 04:59:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721278840000|2024-07-18 05:00:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721278850000|2024-07-18 05:00:50|10.72|10.67|10.74|10.69|10.74|10.69|10.72|10.67|3
1721278860000|2024-07-18 05:01:00|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721278870000|2024-07-18 05:01:10|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721278880000|2024-07-18 05:01:20|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721278890000|2024-07-18 05:01:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721278900000|2024-07-18 05:01:40|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721278930000|2024-07-18 05:02:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721278980000|2024-07-18 05:03:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1721278990000|2024-07-18 05:03:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721279010000|2024-07-18 05:03:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1721279020000|2024-07-18 05:03:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1721279030000|2024-07-18 05:03:50|10.72|10.67|10.7|10.65|10.72|10.67|10.7|10.65|3
1721279050000|2024-07-18 05:04:10|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721279060000|2024-07-18 05:04:20|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721279070000|2024-07-18 05:04:30|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1721279080000|2024-07-18 05:04:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1721279100000|2024-07-18 05:05:00|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1721279110000|2024-07-18 05:05:10|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1721279130000|2024-07-18 05:05:30|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|4
1721279160000|2024-07-18 05:06:00|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721279170000|2024-07-18 05:06:10|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721279190000|2024-07-18 05:06:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721279200000|2024-07-18 05:06:40|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|4
1721279210000|2024-07-18 05:06:50|10.7|10.65|10.7|10.65|10.71|10.66|10.69|10.64|9
1721279220000|2024-07-18 05:07:00|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721279230000|2024-07-18 05:07:10|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721279240000|2024-07-18 05:07:20|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|6
1721279250000|2024-07-18 05:07:30|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721279310000|2024-07-18 05:08:30|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|4
1721279320000|2024-07-18 05:08:40|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721279330000|2024-07-18 05:08:50|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721279340000|2024-07-18 05:09:00|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721279350000|2024-07-18 05:09:10|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1721279360000|2024-07-18 05:09:20|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721279370000|2024-07-18 05:09:30|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1721279380000|2024-07-18 05:09:40|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1721279400000|2024-07-18 05:10:00|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|3
1721279410000|2024-07-18 05:10:10|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|4
1721279460000|2024-07-18 05:11:00|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721279470000|2024-07-18 05:11:10|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721279480000|2024-07-18 05:11:20|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1721279490000|2024-07-18 05:11:30|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721279540000|2024-07-18 05:12:20|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1721279590000|2024-07-18 05:13:10|10.64|10.59|10.64|10.59|10.65|10.6|10.64|10.59|3
1721279620000|2024-07-18 05:13:40|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1721279630000|2024-07-18 05:13:50|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|3
1721279640000|2024-07-18 05:14:00|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721279650000|2024-07-18 05:14:10|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|3
1721279660000|2024-07-18 05:14:20|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721279670000|2024-07-18 05:14:30|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721279680000|2024-07-18 05:14:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721279700000|2024-07-18 05:15:00|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1721279720000|2024-07-18 05:15:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721279750000|2024-07-18 05:15:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721279770000|2024-07-18 05:16:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721279780000|2024-07-18 05:16:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721279800000|2024-07-18 05:16:40|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721279810000|2024-07-18 05:16:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721279830000|2024-07-18 05:17:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721279860000|2024-07-18 05:17:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721279870000|2024-07-18 05:17:50|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|7
1721279880000|2024-07-18 05:18:00|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1721279890000|2024-07-18 05:18:10|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1721279900000|2024-07-18 05:18:20|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721279930000|2024-07-18 05:18:50|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|12
1721279940000|2024-07-18 05:19:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721279950000|2024-07-18 05:19:10|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|3
1721279960000|2024-07-18 05:19:20|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|3
1721279980000|2024-07-18 05:19:40|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|5
1721279990000|2024-07-18 05:19:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721280000000|2024-07-18 05:20:00|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|9
1721280010000|2024-07-18 05:20:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721280020000|2024-07-18 05:20:20|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721280030000|2024-07-18 05:20:30|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1721280040000|2024-07-18 05:20:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721280050000|2024-07-18 05:20:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721280060000|2024-07-18 05:21:00|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1721280080000|2024-07-18 05:21:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721280100000|2024-07-18 05:21:40|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721280110000|2024-07-18 05:21:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721280130000|2024-07-18 05:22:10|10.63|10.58|10.61|10.56|10.64|10.59|10.6|10.55|7
1721280140000|2024-07-18 05:22:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721280150000|2024-07-18 05:22:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721280160000|2024-07-18 05:22:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721280170000|2024-07-18 05:22:50|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721280180000|2024-07-18 05:23:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721280190000|2024-07-18 05:23:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721280200000|2024-07-18 05:23:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721280270000|2024-07-18 05:24:30|10.59|10.54|10.57|10.52|10.59|10.54|10.57|10.52|9
1721280280000|2024-07-18 05:24:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721280290000|2024-07-18 05:24:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|6
1721280300000|2024-07-18 05:25:00|10.57|10.52|10.57|10.52|10.58|10.53|10.56|10.51|5
1721280310000|2024-07-18 05:25:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721280320000|2024-07-18 05:25:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721280340000|2024-07-18 05:25:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721280350000|2024-07-18 05:25:50|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721280370000|2024-07-18 05:26:10|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721280380000|2024-07-18 05:26:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721280390000|2024-07-18 05:26:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721280420000|2024-07-18 05:27:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721280430000|2024-07-18 05:27:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721280450000|2024-07-18 05:27:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721280460000|2024-07-18 05:27:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721280500000|2024-07-18 05:28:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721280520000|2024-07-18 05:28:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721280560000|2024-07-18 05:29:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721280570000|2024-07-18 05:29:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721280600000|2024-07-18 05:30:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721280680000|2024-07-18 05:31:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721280700000|2024-07-18 05:31:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721280710000|2024-07-18 05:31:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721280720000|2024-07-18 05:32:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721280740000|2024-07-18 05:32:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721280780000|2024-07-18 05:33:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721280810000|2024-07-18 05:33:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721280820000|2024-07-18 05:33:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|6
1721280840000|2024-07-18 05:34:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721280880000|2024-07-18 05:34:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1721280890000|2024-07-18 05:34:50|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721280900000|2024-07-18 05:35:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721280920000|2024-07-18 05:35:20|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1721280940000|2024-07-18 05:35:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721280950000|2024-07-18 05:35:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721280960000|2024-07-18 05:36:00|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721280970000|2024-07-18 05:36:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721280990000|2024-07-18 05:36:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721281010000|2024-07-18 05:36:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721281030000|2024-07-18 05:37:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721281040000|2024-07-18 05:37:20|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721281050000|2024-07-18 05:37:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721281090000|2024-07-18 05:38:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721281100000|2024-07-18 05:38:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721281120000|2024-07-18 05:38:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721281150000|2024-07-18 05:39:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721281210000|2024-07-18 05:40:10|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721281220000|2024-07-18 05:40:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721281270000|2024-07-18 05:41:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721281280000|2024-07-18 05:41:20|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721281300000|2024-07-18 05:41:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721281350000|2024-07-18 05:42:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721281360000|2024-07-18 05:42:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721281400000|2024-07-18 05:43:20|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721281430000|2024-07-18 05:43:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721281440000|2024-07-18 05:44:00|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|5
1721281450000|2024-07-18 05:44:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721281470000|2024-07-18 05:44:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721281540000|2024-07-18 05:45:40|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1721281560000|2024-07-18 05:46:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721281580000|2024-07-18 05:46:20|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1721281590000|2024-07-18 05:46:30|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1721281660000|2024-07-18 05:47:40|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721281690000|2024-07-18 05:48:10|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721281710000|2024-07-18 05:48:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721281800000|2024-07-18 05:50:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721281820000|2024-07-18 05:50:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721281850000|2024-07-18 05:50:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721281870000|2024-07-18 05:51:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721281880000|2024-07-18 05:51:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721281890000|2024-07-18 05:51:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721281920000|2024-07-18 05:52:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721281930000|2024-07-18 05:52:10|10.62|10.57|10.62|10.57|10.63|10.58|10.61|10.56|11
1721281990000|2024-07-18 05:53:10|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|5
1721282000000|2024-07-18 05:53:20|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721282010000|2024-07-18 05:53:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721282020000|2024-07-18 05:53:40|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721282030000|2024-07-18 05:53:50|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721282050000|2024-07-18 05:54:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721282090000|2024-07-18 05:54:50|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|6
1721282120000|2024-07-18 05:55:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|5
1721282190000|2024-07-18 05:56:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721282270000|2024-07-18 05:57:50|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721282290000|2024-07-18 05:58:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721282300000|2024-07-18 05:58:20|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721282350000|2024-07-18 05:59:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721282360000|2024-07-18 05:59:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721282380000|2024-07-18 05:59:40|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721282390000|2024-07-18 05:59:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721282400000|2024-07-18 06:00:00|10.56|10.51|10.54|10.49|10.56|10.51|10.54|10.49|3
1721282410000|2024-07-18 06:00:10|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721282420000|2024-07-18 06:00:20|10.54|10.49|10.52|10.47|10.55|10.5|10.52|10.47|7
1721282430000|2024-07-18 06:00:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721282440000|2024-07-18 06:00:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721282450000|2024-07-18 06:00:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721282460000|2024-07-18 06:01:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721282470000|2024-07-18 06:01:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|10
1721282480000|2024-07-18 06:01:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721282490000|2024-07-18 06:01:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721282500000|2024-07-18 06:01:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721282510000|2024-07-18 06:01:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721282520000|2024-07-18 06:02:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|6
1721282540000|2024-07-18 06:02:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721282550000|2024-07-18 06:02:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|11
1721282570000|2024-07-18 06:02:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1721282580000|2024-07-18 06:03:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721282590000|2024-07-18 06:03:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721282630000|2024-07-18 06:03:50|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721282640000|2024-07-18 06:04:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|9
1721282650000|2024-07-18 06:04:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|6
1721282660000|2024-07-18 06:04:20|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721282690000|2024-07-18 06:04:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721282700000|2024-07-18 06:05:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|6
1721282730000|2024-07-18 06:05:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721282740000|2024-07-18 06:05:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721282750000|2024-07-18 06:05:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721282800000|2024-07-18 06:06:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1721282820000|2024-07-18 06:07:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721282840000|2024-07-18 06:07:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721282850000|2024-07-18 06:07:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721282880000|2024-07-18 06:08:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721282890000|2024-07-18 06:08:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721282910000|2024-07-18 06:08:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721282950000|2024-07-18 06:09:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721282960000|2024-07-18 06:09:20|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721282970000|2024-07-18 06:09:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721283040000|2024-07-18 06:10:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721283050000|2024-07-18 06:10:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721283120000|2024-07-18 06:12:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721283130000|2024-07-18 06:12:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721283140000|2024-07-18 06:12:20|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|6
1721283160000|2024-07-18 06:12:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721283170000|2024-07-18 06:12:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721283180000|2024-07-18 06:13:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721283200000|2024-07-18 06:13:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721283210000|2024-07-18 06:13:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1721283250000|2024-07-18 06:14:10|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721283270000|2024-07-18 06:14:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721283280000|2024-07-18 06:14:40|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1721283290000|2024-07-18 06:14:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721283300000|2024-07-18 06:15:00|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721283320000|2024-07-18 06:15:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721283330000|2024-07-18 06:15:30|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721283370000|2024-07-18 06:16:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721283390000|2024-07-18 06:16:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721283410000|2024-07-18 06:16:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721283480000|2024-07-18 06:18:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721283600000|2024-07-18 06:20:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721283610000|2024-07-18 06:20:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721283660000|2024-07-18 06:21:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721283700000|2024-07-18 06:21:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721283710000|2024-07-18 06:21:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721283910000|2024-07-18 06:25:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721283920000|2024-07-18 06:25:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721283930000|2024-07-18 06:25:30|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721283940000|2024-07-18 06:25:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721283950000|2024-07-18 06:25:50|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721283970000|2024-07-18 06:26:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721284000000|2024-07-18 06:26:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721284010000|2024-07-18 06:26:50|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721284030000|2024-07-18 06:27:10|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721284060000|2024-07-18 06:27:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721284090000|2024-07-18 06:28:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721284180000|2024-07-18 06:29:40|10.61|10.56|10.64|10.59|10.64|10.59|10.61|10.56|6
1721284220000|2024-07-18 06:30:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721284240000|2024-07-18 06:30:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721284280000|2024-07-18 06:31:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721284300000|2024-07-18 06:31:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721284320000|2024-07-18 06:32:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721284330000|2024-07-18 06:32:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721284340000|2024-07-18 06:32:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721284360000|2024-07-18 06:32:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721284380000|2024-07-18 06:33:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721284490000|2024-07-18 06:34:50|10.63|10.58|10.66|10.61|10.66|10.61|10.63|10.58|5
1721284540000|2024-07-18 06:35:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721284590000|2024-07-18 06:36:30|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|3
1721284600000|2024-07-18 06:36:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721284620000|2024-07-18 06:37:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721284660000|2024-07-18 06:37:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721284670000|2024-07-18 06:37:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721284690000|2024-07-18 06:38:10|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|3
1721284750000|2024-07-18 06:39:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721284760000|2024-07-18 06:39:20|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721284790000|2024-07-18 06:39:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721284840000|2024-07-18 06:40:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721284870000|2024-07-18 06:41:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721284910000|2024-07-18 06:41:50|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721284980000|2024-07-18 06:43:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721285050000|2024-07-18 06:44:10|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721285100000|2024-07-18 06:45:00|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721285150000|2024-07-18 06:45:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721285220000|2024-07-18 06:47:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721285240000|2024-07-18 06:47:20|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721285250000|2024-07-18 06:47:30|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721285300000|2024-07-18 06:48:20|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721285310000|2024-07-18 06:48:30|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721285320000|2024-07-18 06:48:40|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|3
1721285340000|2024-07-18 06:49:00|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|4
1721285350000|2024-07-18 06:49:10|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|3
1721285410000|2024-07-18 06:50:10|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721285480000|2024-07-18 06:51:20|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721285490000|2024-07-18 06:51:30|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721285520000|2024-07-18 06:52:00|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|5
1721285530000|2024-07-18 06:52:10|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1721285600000|2024-07-18 06:53:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721285610000|2024-07-18 06:53:30|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|3
1721285620000|2024-07-18 06:53:40|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721285640000|2024-07-18 06:54:00|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|4
1721285700000|2024-07-18 06:55:00|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721285710000|2024-07-18 06:55:10|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721285740000|2024-07-18 06:55:40|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721285760000|2024-07-18 06:56:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721285860000|2024-07-18 06:57:40|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1721285870000|2024-07-18 06:57:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721285880000|2024-07-18 06:58:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721285910000|2024-07-18 06:58:30|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721285920000|2024-07-18 06:58:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721285930000|2024-07-18 06:58:50|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|5
1721285940000|2024-07-18 06:59:00|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721285950000|2024-07-18 06:59:10|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721285990000|2024-07-18 06:59:50|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1721287110000|2024-07-18 07:18:30|10.6|10.55|10.57|10.52|10.61|10.56|10.57|10.52|3
1721287120000|2024-07-18 07:18:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721287210000|2024-07-18 07:20:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721287260000|2024-07-18 07:21:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721287280000|2024-07-18 07:21:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721287330000|2024-07-18 07:22:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721287390000|2024-07-18 07:23:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721287420000|2024-07-18 07:23:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721287450000|2024-07-18 07:24:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721287520000|2024-07-18 07:25:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721287550000|2024-07-18 07:25:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721287610000|2024-07-18 07:26:50|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|9
1721287620000|2024-07-18 07:27:00|10.57|10.52|10.55|10.5|10.57|10.52|10.55|10.5|3
1721287650000|2024-07-18 07:27:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721287660000|2024-07-18 07:27:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721287770000|2024-07-18 07:29:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721287800000|2024-07-18 07:30:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721287810000|2024-07-18 07:30:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721287860000|2024-07-18 07:31:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721287870000|2024-07-18 07:31:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721287880000|2024-07-18 07:31:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721288030000|2024-07-18 07:33:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721288080000|2024-07-18 07:34:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721288090000|2024-07-18 07:34:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721288100000|2024-07-18 07:35:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721288340000|2024-07-18 07:39:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721288350000|2024-07-18 07:39:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721288390000|2024-07-18 07:39:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721288430000|2024-07-18 07:40:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721288560000|2024-07-18 07:42:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721288570000|2024-07-18 07:42:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721288590000|2024-07-18 07:43:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721288650000|2024-07-18 07:44:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721288700000|2024-07-18 07:45:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721288740000|2024-07-18 07:45:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721288750000|2024-07-18 07:45:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721288790000|2024-07-18 07:46:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721288820000|2024-07-18 07:47:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721288880000|2024-07-18 07:48:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721288920000|2024-07-18 07:48:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721288950000|2024-07-18 07:49:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721289010000|2024-07-18 07:50:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721289070000|2024-07-18 07:51:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721289110000|2024-07-18 07:51:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721289120000|2024-07-18 07:52:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721289170000|2024-07-18 07:52:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721289180000|2024-07-18 07:53:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721289250000|2024-07-18 07:54:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721289330000|2024-07-18 07:55:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721289340000|2024-07-18 07:55:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721289360000|2024-07-18 07:56:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721289440000|2024-07-18 07:57:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721289550000|2024-07-18 07:59:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721289560000|2024-07-18 07:59:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721289590000|2024-07-18 07:59:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721289600000|2024-07-18 08:00:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721289630000|2024-07-18 08:00:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721289650000|2024-07-18 08:00:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721289660000|2024-07-18 08:01:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|8
1721289680000|2024-07-18 08:01:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721289690000|2024-07-18 08:01:30|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721289730000|2024-07-18 08:02:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721289740000|2024-07-18 08:02:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721289750000|2024-07-18 08:02:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721289760000|2024-07-18 08:02:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721289780000|2024-07-18 08:03:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721289810000|2024-07-18 08:03:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721289820000|2024-07-18 08:03:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721289830000|2024-07-18 08:03:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721289850000|2024-07-18 08:04:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721289900000|2024-07-18 08:05:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721289910000|2024-07-18 08:05:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721289920000|2024-07-18 08:05:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721289930000|2024-07-18 08:05:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721289960000|2024-07-18 08:06:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721289970000|2024-07-18 08:06:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721289980000|2024-07-18 08:06:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721290000000|2024-07-18 08:06:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721290010000|2024-07-18 08:06:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721290020000|2024-07-18 08:07:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721290040000|2024-07-18 08:07:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721290060000|2024-07-18 08:07:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721290070000|2024-07-18 08:07:50|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721290080000|2024-07-18 08:08:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721290090000|2024-07-18 08:08:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721290140000|2024-07-18 08:09:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721290160000|2024-07-18 08:09:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721290170000|2024-07-18 08:09:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721290190000|2024-07-18 08:09:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721290200000|2024-07-18 08:10:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|8
1721290210000|2024-07-18 08:10:10|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721290230000|2024-07-18 08:10:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721290310000|2024-07-18 08:11:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721290350000|2024-07-18 08:12:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721290360000|2024-07-18 08:12:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|9
1721290370000|2024-07-18 08:12:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721290380000|2024-07-18 08:13:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721290450000|2024-07-18 08:14:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721290470000|2024-07-18 08:14:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721290480000|2024-07-18 08:14:40|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721290490000|2024-07-18 08:14:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721290540000|2024-07-18 08:15:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721290550000|2024-07-18 08:15:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721290600000|2024-07-18 08:16:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721290610000|2024-07-18 08:16:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721290630000|2024-07-18 08:17:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721290640000|2024-07-18 08:17:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721290650000|2024-07-18 08:17:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721290660000|2024-07-18 08:17:40|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721290690000|2024-07-18 08:18:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721290700000|2024-07-18 08:18:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721290720000|2024-07-18 08:18:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721290760000|2024-07-18 08:19:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721290770000|2024-07-18 08:19:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721290790000|2024-07-18 08:19:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721290800000|2024-07-18 08:20:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721290810000|2024-07-18 08:20:10|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721290820000|2024-07-18 08:20:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|8
1721290830000|2024-07-18 08:20:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721290850000|2024-07-18 08:20:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721290870000|2024-07-18 08:21:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721290880000|2024-07-18 08:21:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721290890000|2024-07-18 08:21:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721290940000|2024-07-18 08:22:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721290950000|2024-07-18 08:22:30|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721290960000|2024-07-18 08:22:40|10.45|10.4|10.44|10.39|10.46|10.41|10.43|10.38|8
1721290970000|2024-07-18 08:22:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721290980000|2024-07-18 08:23:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721290990000|2024-07-18 08:23:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721291020000|2024-07-18 08:23:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721291030000|2024-07-18 08:23:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721291040000|2024-07-18 08:24:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721291050000|2024-07-18 08:24:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721291060000|2024-07-18 08:24:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721291070000|2024-07-18 08:24:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721291080000|2024-07-18 08:24:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721291090000|2024-07-18 08:24:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721291120000|2024-07-18 08:25:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721291130000|2024-07-18 08:25:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721291150000|2024-07-18 08:25:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721291160000|2024-07-18 08:26:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|8
1721291170000|2024-07-18 08:26:10|10.46|10.41|10.45|10.4|10.46|10.41|10.44|10.39|6
1721291180000|2024-07-18 08:26:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721291190000|2024-07-18 08:26:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|18
1721291200000|2024-07-18 08:26:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|7
1721291230000|2024-07-18 08:27:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721291240000|2024-07-18 08:27:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1721291270000|2024-07-18 08:27:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721291290000|2024-07-18 08:28:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721291310000|2024-07-18 08:28:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721291330000|2024-07-18 08:28:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721291340000|2024-07-18 08:29:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|8
1721291350000|2024-07-18 08:29:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721291360000|2024-07-18 08:29:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721291370000|2024-07-18 08:29:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721291400000|2024-07-18 08:30:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721291410000|2024-07-18 08:30:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721291420000|2024-07-18 08:30:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721291450000|2024-07-18 08:30:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721291460000|2024-07-18 08:31:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721291470000|2024-07-18 08:31:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721291480000|2024-07-18 08:31:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721291520000|2024-07-18 08:32:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721291530000|2024-07-18 08:32:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721291540000|2024-07-18 08:32:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721291560000|2024-07-18 08:32:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721291570000|2024-07-18 08:32:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721291580000|2024-07-18 08:33:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721291590000|2024-07-18 08:33:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721291610000|2024-07-18 08:33:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721291620000|2024-07-18 08:33:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721291630000|2024-07-18 08:33:50|10.49|10.44|10.47|10.42|10.49|10.44|10.47|10.42|7
1721291640000|2024-07-18 08:34:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721291650000|2024-07-18 08:34:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721291660000|2024-07-18 08:34:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721291670000|2024-07-18 08:34:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721291680000|2024-07-18 08:34:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721291710000|2024-07-18 08:35:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|10
1721291720000|2024-07-18 08:35:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721291730000|2024-07-18 08:35:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721291740000|2024-07-18 08:35:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721291750000|2024-07-18 08:35:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721291760000|2024-07-18 08:36:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721291780000|2024-07-18 08:36:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721291820000|2024-07-18 08:37:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721291880000|2024-07-18 08:38:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721291890000|2024-07-18 08:38:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|7
1721291910000|2024-07-18 08:38:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1721291920000|2024-07-18 08:38:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721291950000|2024-07-18 08:39:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721291980000|2024-07-18 08:39:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721291990000|2024-07-18 08:39:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721292000000|2024-07-18 08:40:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721292020000|2024-07-18 08:40:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721292030000|2024-07-18 08:40:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721292040000|2024-07-18 08:40:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721292050000|2024-07-18 08:40:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721292110000|2024-07-18 08:41:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721292120000|2024-07-18 08:42:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721292160000|2024-07-18 08:42:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721292180000|2024-07-18 08:43:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721292210000|2024-07-18 08:43:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721292220000|2024-07-18 08:43:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721292280000|2024-07-18 08:44:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721292300000|2024-07-18 08:45:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721292310000|2024-07-18 08:45:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721292320000|2024-07-18 08:45:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721292330000|2024-07-18 08:45:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721292340000|2024-07-18 08:45:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721292350000|2024-07-18 08:45:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721292380000|2024-07-18 08:46:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|12
1721292410000|2024-07-18 08:46:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721292420000|2024-07-18 08:47:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721292450000|2024-07-18 08:47:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721292460000|2024-07-18 08:47:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721292470000|2024-07-18 08:47:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|9
1721292480000|2024-07-18 08:48:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721292490000|2024-07-18 08:48:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721292510000|2024-07-18 08:48:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721292520000|2024-07-18 08:48:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721292570000|2024-07-18 08:49:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721292610000|2024-07-18 08:50:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721292630000|2024-07-18 08:50:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721292670000|2024-07-18 08:51:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|6
1721292700000|2024-07-18 08:51:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721292710000|2024-07-18 08:51:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721292720000|2024-07-18 08:52:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721292750000|2024-07-18 08:52:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721292770000|2024-07-18 08:52:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721292800000|2024-07-18 08:53:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721292810000|2024-07-18 08:53:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721292820000|2024-07-18 08:53:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721292840000|2024-07-18 08:54:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721292860000|2024-07-18 08:54:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721292930000|2024-07-18 08:55:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721292950000|2024-07-18 08:55:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721293030000|2024-07-18 08:57:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721293040000|2024-07-18 08:57:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721293060000|2024-07-18 08:57:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721293070000|2024-07-18 08:57:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1721293120000|2024-07-18 08:58:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721293150000|2024-07-18 08:59:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721293190000|2024-07-18 08:59:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721293200000|2024-07-18 09:00:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721293220000|2024-07-18 09:00:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721293230000|2024-07-18 09:00:30|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721293240000|2024-07-18 09:00:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721293270000|2024-07-18 09:01:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721293290000|2024-07-18 09:01:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721293300000|2024-07-18 09:01:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721293320000|2024-07-18 09:02:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721293330000|2024-07-18 09:02:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721293350000|2024-07-18 09:02:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721293380000|2024-07-18 09:03:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721293410000|2024-07-18 09:03:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721293420000|2024-07-18 09:03:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721293470000|2024-07-18 09:04:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721293510000|2024-07-18 09:05:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721293520000|2024-07-18 09:05:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721293530000|2024-07-18 09:05:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721293540000|2024-07-18 09:05:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|8
1721293550000|2024-07-18 09:05:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721293560000|2024-07-18 09:06:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721293570000|2024-07-18 09:06:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721293590000|2024-07-18 09:06:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721293600000|2024-07-18 09:06:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721293610000|2024-07-18 09:06:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721293630000|2024-07-18 09:07:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721293640000|2024-07-18 09:07:20|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721293700000|2024-07-18 09:08:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721293710000|2024-07-18 09:08:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721293730000|2024-07-18 09:08:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721293740000|2024-07-18 09:09:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721293770000|2024-07-18 09:09:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721293780000|2024-07-18 09:09:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721293790000|2024-07-18 09:09:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721293820000|2024-07-18 09:10:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721293830000|2024-07-18 09:10:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|7
1721293850000|2024-07-18 09:10:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721293870000|2024-07-18 09:11:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721293880000|2024-07-18 09:11:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721293900000|2024-07-18 09:11:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721293910000|2024-07-18 09:11:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721293920000|2024-07-18 09:12:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721293940000|2024-07-18 09:12:20|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721293950000|2024-07-18 09:12:30|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721293960000|2024-07-18 09:12:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721293970000|2024-07-18 09:12:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721293980000|2024-07-18 09:13:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721293990000|2024-07-18 09:13:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721294000000|2024-07-18 09:13:20|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721294010000|2024-07-18 09:13:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721294020000|2024-07-18 09:13:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721294030000|2024-07-18 09:13:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721294080000|2024-07-18 09:14:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721294090000|2024-07-18 09:14:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721294100000|2024-07-18 09:15:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721294110000|2024-07-18 09:15:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721294120000|2024-07-18 09:15:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721294140000|2024-07-18 09:15:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721294150000|2024-07-18 09:15:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721294170000|2024-07-18 09:16:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721294220000|2024-07-18 09:17:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721294240000|2024-07-18 09:17:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721294250000|2024-07-18 09:17:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721294290000|2024-07-18 09:18:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721294300000|2024-07-18 09:18:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721294310000|2024-07-18 09:18:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721294320000|2024-07-18 09:18:40|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1721294350000|2024-07-18 09:19:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721294360000|2024-07-18 09:19:20|10.46|10.41|10.45|10.4|10.46|10.41|10.44|10.39|6
1721294370000|2024-07-18 09:19:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721294380000|2024-07-18 09:19:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721294390000|2024-07-18 09:19:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721294400000|2024-07-18 09:20:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721294410000|2024-07-18 09:20:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721294420000|2024-07-18 09:20:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721294440000|2024-07-18 09:20:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721294510000|2024-07-18 09:21:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721294540000|2024-07-18 09:22:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721294560000|2024-07-18 09:22:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721294570000|2024-07-18 09:22:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721294580000|2024-07-18 09:23:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721294600000|2024-07-18 09:23:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|7
1721294610000|2024-07-18 09:23:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721294620000|2024-07-18 09:23:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721294640000|2024-07-18 09:24:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721294650000|2024-07-18 09:24:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721294670000|2024-07-18 09:24:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721294680000|2024-07-18 09:24:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|8
1721294690000|2024-07-18 09:24:50|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721294710000|2024-07-18 09:25:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721294730000|2024-07-18 09:25:30|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721294740000|2024-07-18 09:25:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1721294750000|2024-07-18 09:25:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721294770000|2024-07-18 09:26:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721294790000|2024-07-18 09:26:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721294800000|2024-07-18 09:26:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721294820000|2024-07-18 09:27:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721294830000|2024-07-18 09:27:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721294840000|2024-07-18 09:27:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721294850000|2024-07-18 09:27:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721294900000|2024-07-18 09:28:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721294910000|2024-07-18 09:28:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721294930000|2024-07-18 09:28:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721295010000|2024-07-18 09:30:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|6
1721295020000|2024-07-18 09:30:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721295030000|2024-07-18 09:30:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|6
1721295040000|2024-07-18 09:30:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721295070000|2024-07-18 09:31:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721295110000|2024-07-18 09:31:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721295120000|2024-07-18 09:32:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721295130000|2024-07-18 09:32:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721295140000|2024-07-18 09:32:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|6
1721295150000|2024-07-18 09:32:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721295160000|2024-07-18 09:32:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721295190000|2024-07-18 09:33:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721295260000|2024-07-18 09:34:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721295270000|2024-07-18 09:34:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721295280000|2024-07-18 09:34:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|9
1721295290000|2024-07-18 09:34:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721295390000|2024-07-18 09:36:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721295400000|2024-07-18 09:36:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721295410000|2024-07-18 09:36:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721295420000|2024-07-18 09:37:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721295430000|2024-07-18 09:37:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721295450000|2024-07-18 09:37:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721295470000|2024-07-18 09:37:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721295550000|2024-07-18 09:39:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721295560000|2024-07-18 09:39:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721295570000|2024-07-18 09:39:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721295590000|2024-07-18 09:39:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721295600000|2024-07-18 09:40:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|6
1721295610000|2024-07-18 09:40:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721295620000|2024-07-18 09:40:20|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721295630000|2024-07-18 09:40:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1721295690000|2024-07-18 09:41:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721295700000|2024-07-18 09:41:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721295710000|2024-07-18 09:41:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|7
1721295720000|2024-07-18 09:42:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721295740000|2024-07-18 09:42:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721295830000|2024-07-18 09:43:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721295840000|2024-07-18 09:44:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721295910000|2024-07-18 09:45:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721295920000|2024-07-18 09:45:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721295930000|2024-07-18 09:45:30|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721295940000|2024-07-18 09:45:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721295960000|2024-07-18 09:46:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721295970000|2024-07-18 09:46:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721295980000|2024-07-18 09:46:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721295990000|2024-07-18 09:46:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721296080000|2024-07-18 09:48:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721296150000|2024-07-18 09:49:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721296190000|2024-07-18 09:49:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721296200000|2024-07-18 09:50:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721296270000|2024-07-18 09:51:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721296290000|2024-07-18 09:51:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721296310000|2024-07-18 09:51:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721296320000|2024-07-18 09:52:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721296330000|2024-07-18 09:52:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721296440000|2024-07-18 09:54:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721296450000|2024-07-18 09:54:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721296510000|2024-07-18 09:55:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721296610000|2024-07-18 09:56:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721296670000|2024-07-18 09:57:50|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721296740000|2024-07-18 09:59:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721296810000|2024-07-18 10:00:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721296820000|2024-07-18 10:00:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721296830000|2024-07-18 10:00:30|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721296930000|2024-07-18 10:02:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721296950000|2024-07-18 10:02:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721296990000|2024-07-18 10:03:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721297000000|2024-07-18 10:03:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721297030000|2024-07-18 10:03:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721297040000|2024-07-18 10:04:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721297060000|2024-07-18 10:04:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721297120000|2024-07-18 10:05:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721297130000|2024-07-18 10:05:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721297150000|2024-07-18 10:05:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721297160000|2024-07-18 10:06:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721297170000|2024-07-18 10:06:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721297190000|2024-07-18 10:06:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721297200000|2024-07-18 10:06:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721297250000|2024-07-18 10:07:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721297260000|2024-07-18 10:07:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721297270000|2024-07-18 10:07:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721297280000|2024-07-18 10:08:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721297460000|2024-07-18 10:11:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721297470000|2024-07-18 10:11:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721297480000|2024-07-18 10:11:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721297520000|2024-07-18 10:12:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721297630000|2024-07-18 10:13:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721297700000|2024-07-18 10:15:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721297800000|2024-07-18 10:16:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721297810000|2024-07-18 10:16:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721297820000|2024-07-18 10:17:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721297830000|2024-07-18 10:17:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|6
1721297850000|2024-07-18 10:17:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721297860000|2024-07-18 10:17:40|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|7
1721297880000|2024-07-18 10:18:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721297890000|2024-07-18 10:18:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721297900000|2024-07-18 10:18:20|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|7
1721297980000|2024-07-18 10:19:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721297990000|2024-07-18 10:19:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721298040000|2024-07-18 10:20:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721298050000|2024-07-18 10:20:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721298060000|2024-07-18 10:21:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721298070000|2024-07-18 10:21:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721298080000|2024-07-18 10:21:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721298130000|2024-07-18 10:22:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721298150000|2024-07-18 10:22:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721298190000|2024-07-18 10:23:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721298240000|2024-07-18 10:24:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721298250000|2024-07-18 10:24:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721298260000|2024-07-18 10:24:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721298270000|2024-07-18 10:24:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721298280000|2024-07-18 10:24:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721298290000|2024-07-18 10:24:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721298300000|2024-07-18 10:25:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721298310000|2024-07-18 10:25:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721298320000|2024-07-18 10:25:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721298530000|2024-07-18 10:28:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721298540000|2024-07-18 10:29:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721298550000|2024-07-18 10:29:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721298570000|2024-07-18 10:29:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721298580000|2024-07-18 10:29:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721298590000|2024-07-18 10:29:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1721298600000|2024-07-18 10:30:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721298620000|2024-07-18 10:30:20|10.35|10.3|10.33|10.28|10.35|10.3|10.32|10.27|7
1721298630000|2024-07-18 10:30:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721298640000|2024-07-18 10:30:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721298650000|2024-07-18 10:30:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721298660000|2024-07-18 10:31:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721298690000|2024-07-18 10:31:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721298700000|2024-07-18 10:31:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721298730000|2024-07-18 10:32:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721298740000|2024-07-18 10:32:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721298750000|2024-07-18 10:32:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|8
1721298760000|2024-07-18 10:32:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721298770000|2024-07-18 10:32:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721298780000|2024-07-18 10:33:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721298790000|2024-07-18 10:33:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|11
1721298860000|2024-07-18 10:34:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721298890000|2024-07-18 10:34:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721298900000|2024-07-18 10:35:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721298950000|2024-07-18 10:35:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721298960000|2024-07-18 10:36:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721298970000|2024-07-18 10:36:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721299000000|2024-07-18 10:36:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721299010000|2024-07-18 10:36:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721299030000|2024-07-18 10:37:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721299100000|2024-07-18 10:38:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721299140000|2024-07-18 10:39:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721299150000|2024-07-18 10:39:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721299210000|2024-07-18 10:40:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721299220000|2024-07-18 10:40:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721299280000|2024-07-18 10:41:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721299300000|2024-07-18 10:41:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721299330000|2024-07-18 10:42:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721299340000|2024-07-18 10:42:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721299350000|2024-07-18 10:42:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721299360000|2024-07-18 10:42:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721299370000|2024-07-18 10:42:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721299420000|2024-07-18 10:43:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721299460000|2024-07-18 10:44:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721299480000|2024-07-18 10:44:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721299490000|2024-07-18 10:44:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721299520000|2024-07-18 10:45:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721299580000|2024-07-18 10:46:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721299600000|2024-07-18 10:46:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721299630000|2024-07-18 10:47:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|7
1721299680000|2024-07-18 10:48:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721299800000|2024-07-18 10:50:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721299810000|2024-07-18 10:50:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721299840000|2024-07-18 10:50:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721299850000|2024-07-18 10:50:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|12
1721299870000|2024-07-18 10:51:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721299880000|2024-07-18 10:51:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721299890000|2024-07-18 10:51:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721299970000|2024-07-18 10:52:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721299980000|2024-07-18 10:53:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|6
1721300040000|2024-07-18 10:54:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721300070000|2024-07-18 10:54:30|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721300130000|2024-07-18 10:55:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721300160000|2024-07-18 10:56:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|9
1721300180000|2024-07-18 10:56:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721300210000|2024-07-18 10:56:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721300220000|2024-07-18 10:57:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721300280000|2024-07-18 10:58:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721300290000|2024-07-18 10:58:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721300300000|2024-07-18 10:58:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721300320000|2024-07-18 10:58:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721300340000|2024-07-18 10:59:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|6
1721300350000|2024-07-18 10:59:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721300390000|2024-07-18 10:59:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721300460000|2024-07-18 11:01:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721300540000|2024-07-18 11:02:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721300550000|2024-07-18 11:02:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721300710000|2024-07-18 11:05:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721300730000|2024-07-18 11:05:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721300740000|2024-07-18 11:05:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721300780000|2024-07-18 11:06:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721300790000|2024-07-18 11:06:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721300800000|2024-07-18 11:06:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721300810000|2024-07-18 11:06:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721300830000|2024-07-18 11:07:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721300850000|2024-07-18 11:07:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721300880000|2024-07-18 11:08:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721300900000|2024-07-18 11:08:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|7
1721300910000|2024-07-18 11:08:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721300920000|2024-07-18 11:08:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721300930000|2024-07-18 11:08:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721300940000|2024-07-18 11:09:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721300960000|2024-07-18 11:09:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721300990000|2024-07-18 11:09:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721301000000|2024-07-18 11:10:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721301060000|2024-07-18 11:11:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721301090000|2024-07-18 11:11:30|10.41|10.36|10.45|10.4|10.45|10.4|10.41|10.36|5
1721301120000|2024-07-18 11:12:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721301130000|2024-07-18 11:12:10|10.45|10.4|10.44|10.39|10.45|10.4|10.43|10.38|4
1721301140000|2024-07-18 11:12:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721301150000|2024-07-18 11:12:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721301160000|2024-07-18 11:12:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|11
1721301170000|2024-07-18 11:12:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721301180000|2024-07-18 11:13:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721301190000|2024-07-18 11:13:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1721301210000|2024-07-18 11:13:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721301220000|2024-07-18 11:13:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721301250000|2024-07-18 11:14:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|10
1721301260000|2024-07-18 11:14:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|8
1721301270000|2024-07-18 11:14:30|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|9
1721301280000|2024-07-18 11:14:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721301290000|2024-07-18 11:14:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721301300000|2024-07-18 11:15:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721301310000|2024-07-18 11:15:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721301320000|2024-07-18 11:15:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1721301330000|2024-07-18 11:15:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721301360000|2024-07-18 11:16:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721301370000|2024-07-18 11:16:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721301440000|2024-07-18 11:17:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721301460000|2024-07-18 11:17:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721301470000|2024-07-18 11:17:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721301490000|2024-07-18 11:18:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721301510000|2024-07-18 11:18:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721301520000|2024-07-18 11:18:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721301530000|2024-07-18 11:18:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721301540000|2024-07-18 11:19:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721301560000|2024-07-18 11:19:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721301570000|2024-07-18 11:19:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721301580000|2024-07-18 11:19:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721301620000|2024-07-18 11:20:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721301650000|2024-07-18 11:20:50|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721301660000|2024-07-18 11:21:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721301670000|2024-07-18 11:21:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721301710000|2024-07-18 11:21:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721301720000|2024-07-18 11:22:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721301750000|2024-07-18 11:22:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721301760000|2024-07-18 11:22:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|7
1721301860000|2024-07-18 11:24:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|6
1721301920000|2024-07-18 11:25:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721301930000|2024-07-18 11:25:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721301990000|2024-07-18 11:26:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721302010000|2024-07-18 11:26:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721302020000|2024-07-18 11:27:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721302030000|2024-07-18 11:27:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721302040000|2024-07-18 11:27:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721302050000|2024-07-18 11:27:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721302060000|2024-07-18 11:27:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721302070000|2024-07-18 11:27:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721302080000|2024-07-18 11:28:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721302130000|2024-07-18 11:28:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721302140000|2024-07-18 11:29:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721302160000|2024-07-18 11:29:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721302170000|2024-07-18 11:29:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721302220000|2024-07-18 11:30:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721302280000|2024-07-18 11:31:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721302300000|2024-07-18 11:31:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721302320000|2024-07-18 11:32:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|7
1721302380000|2024-07-18 11:33:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721302390000|2024-07-18 11:33:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721302400000|2024-07-18 11:33:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721302410000|2024-07-18 11:33:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721302420000|2024-07-18 11:33:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721302460000|2024-07-18 11:34:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721302470000|2024-07-18 11:34:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721302480000|2024-07-18 11:34:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721302490000|2024-07-18 11:34:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721302500000|2024-07-18 11:35:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721302600000|2024-07-18 11:36:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721302630000|2024-07-18 11:37:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721302640000|2024-07-18 11:37:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721302710000|2024-07-18 11:38:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721302730000|2024-07-18 11:38:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721302740000|2024-07-18 11:39:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721302760000|2024-07-18 11:39:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721302810000|2024-07-18 11:40:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721302820000|2024-07-18 11:40:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721302830000|2024-07-18 11:40:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721302840000|2024-07-18 11:40:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721302860000|2024-07-18 11:41:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721302890000|2024-07-18 11:41:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721302910000|2024-07-18 11:41:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721302930000|2024-07-18 11:42:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721302960000|2024-07-18 11:42:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721303020000|2024-07-18 11:43:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721303030000|2024-07-18 11:43:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721303040000|2024-07-18 11:44:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721303050000|2024-07-18 11:44:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721303150000|2024-07-18 11:45:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721303180000|2024-07-18 11:46:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721303190000|2024-07-18 11:46:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721303300000|2024-07-18 11:48:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721303310000|2024-07-18 11:48:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721303350000|2024-07-18 11:49:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721303360000|2024-07-18 11:49:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721303380000|2024-07-18 11:49:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721303500000|2024-07-18 11:51:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721303560000|2024-07-18 11:52:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721303580000|2024-07-18 11:53:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721303630000|2024-07-18 11:53:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721303850000|2024-07-18 11:57:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721303980000|2024-07-18 11:59:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721304090000|2024-07-18 12:01:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721304170000|2024-07-18 12:02:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721304270000|2024-07-18 12:04:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721304280000|2024-07-18 12:04:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721304290000|2024-07-18 12:04:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721304370000|2024-07-18 12:06:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721304400000|2024-07-18 12:06:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721304440000|2024-07-18 12:07:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721304490000|2024-07-18 12:08:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721304500000|2024-07-18 12:08:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721304620000|2024-07-18 12:10:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721304640000|2024-07-18 12:10:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721304660000|2024-07-18 12:11:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721304710000|2024-07-18 12:11:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721304720000|2024-07-18 12:12:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721304810000|2024-07-18 12:13:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721304820000|2024-07-18 12:13:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721304870000|2024-07-18 12:14:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721304880000|2024-07-18 12:14:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721304890000|2024-07-18 12:14:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721304900000|2024-07-18 12:15:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721304930000|2024-07-18 12:15:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721304950000|2024-07-18 12:15:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721304960000|2024-07-18 12:16:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721305110000|2024-07-18 12:18:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721305150000|2024-07-18 12:19:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721305230000|2024-07-18 12:20:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721305240000|2024-07-18 12:20:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721305410000|2024-07-18 12:23:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721305510000|2024-07-18 12:25:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721305530000|2024-07-18 12:25:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721305600000|2024-07-18 12:26:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721305640000|2024-07-18 12:27:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721305650000|2024-07-18 12:27:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721305670000|2024-07-18 12:27:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721305680000|2024-07-18 12:28:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|8
1721305700000|2024-07-18 12:28:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721305710000|2024-07-18 12:28:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721305730000|2024-07-18 12:28:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721305750000|2024-07-18 12:29:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721305760000|2024-07-18 12:29:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721305770000|2024-07-18 12:29:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721305800000|2024-07-18 12:30:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721305810000|2024-07-18 12:30:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721305820000|2024-07-18 12:30:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721305830000|2024-07-18 12:30:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|7
1721305840000|2024-07-18 12:30:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|8
1721305850000|2024-07-18 12:30:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|8
1721305860000|2024-07-18 12:31:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|6
1721305870000|2024-07-18 12:31:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|6
1721305930000|2024-07-18 12:32:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721305990000|2024-07-18 12:33:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721306000000|2024-07-18 12:33:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721306010000|2024-07-18 12:33:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721306020000|2024-07-18 12:33:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721306050000|2024-07-18 12:34:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721306060000|2024-07-18 12:34:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721306100000|2024-07-18 12:35:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721306120000|2024-07-18 12:35:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721306190000|2024-07-18 12:36:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721306210000|2024-07-18 12:36:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721306220000|2024-07-18 12:37:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721306280000|2024-07-18 12:38:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721306290000|2024-07-18 12:38:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|6
1721306300000|2024-07-18 12:38:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721306410000|2024-07-18 12:40:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721306420000|2024-07-18 12:40:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721306430000|2024-07-18 12:40:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721306450000|2024-07-18 12:40:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721306480000|2024-07-18 12:41:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721306490000|2024-07-18 12:41:30|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|9
1721306500000|2024-07-18 12:41:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1721306510000|2024-07-18 12:41:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721306520000|2024-07-18 12:42:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721306540000|2024-07-18 12:42:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1721306550000|2024-07-18 12:42:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721306780000|2024-07-18 12:46:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721306790000|2024-07-18 12:46:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721306800000|2024-07-18 12:46:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721306930000|2024-07-18 12:48:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721306960000|2024-07-18 12:49:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721306970000|2024-07-18 12:49:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721306980000|2024-07-18 12:49:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721307000000|2024-07-18 12:50:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721307030000|2024-07-18 12:50:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721307040000|2024-07-18 12:50:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|7
1721307050000|2024-07-18 12:50:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721307060000|2024-07-18 12:51:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1721307070000|2024-07-18 12:51:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|10
1721307080000|2024-07-18 12:51:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721307090000|2024-07-18 12:51:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721307100000|2024-07-18 12:51:40|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721307120000|2024-07-18 12:52:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721307150000|2024-07-18 12:52:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721307260000|2024-07-18 12:54:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721307270000|2024-07-18 12:54:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721307330000|2024-07-18 12:55:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721307340000|2024-07-18 12:55:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721307350000|2024-07-18 12:55:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|9
1721307360000|2024-07-18 12:56:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721307380000|2024-07-18 12:56:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721307860000|2024-07-18 13:04:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721307910000|2024-07-18 13:05:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|9
1721307950000|2024-07-18 13:05:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721307970000|2024-07-18 13:06:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721308020000|2024-07-18 13:07:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721308030000|2024-07-18 13:07:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721308060000|2024-07-18 13:07:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721308080000|2024-07-18 13:08:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721308090000|2024-07-18 13:08:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721308140000|2024-07-18 13:09:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721308150000|2024-07-18 13:09:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721308160000|2024-07-18 13:09:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721308170000|2024-07-18 13:09:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721308180000|2024-07-18 13:09:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721308220000|2024-07-18 13:10:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721308230000|2024-07-18 13:10:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721308240000|2024-07-18 13:10:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721308260000|2024-07-18 13:11:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721308270000|2024-07-18 13:11:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721308290000|2024-07-18 13:11:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721308300000|2024-07-18 13:11:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721308340000|2024-07-18 13:12:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721308350000|2024-07-18 13:12:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721308360000|2024-07-18 13:12:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721308370000|2024-07-18 13:12:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721308380000|2024-07-18 13:13:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721308390000|2024-07-18 13:13:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721308430000|2024-07-18 13:13:50|10.46|10.41|10.44|10.39|10.46|10.41|10.44|10.39|3
1721308440000|2024-07-18 13:14:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721308450000|2024-07-18 13:14:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721308460000|2024-07-18 13:14:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721308470000|2024-07-18 13:14:30|10.4|10.35|10.41|10.36|10.41|10.36|10.39|10.34|4
1721308480000|2024-07-18 13:14:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721308520000|2024-07-18 13:15:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721308530000|2024-07-18 13:15:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721308550000|2024-07-18 13:15:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721308560000|2024-07-18 13:16:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721308570000|2024-07-18 13:16:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721308600000|2024-07-18 13:16:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721308610000|2024-07-18 13:16:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721308620000|2024-07-18 13:17:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721308630000|2024-07-18 13:17:10|10.44|10.39|10.42|10.37|10.44|10.39|10.42|10.37|3
1721308640000|2024-07-18 13:17:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721308650000|2024-07-18 13:17:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721308660000|2024-07-18 13:17:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721308670000|2024-07-18 13:17:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721308680000|2024-07-18 13:18:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721308700000|2024-07-18 13:18:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721308720000|2024-07-18 13:18:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721308730000|2024-07-18 13:18:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721308740000|2024-07-18 13:19:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721308750000|2024-07-18 13:19:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721308800000|2024-07-18 13:20:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721308850000|2024-07-18 13:20:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721308860000|2024-07-18 13:21:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721308880000|2024-07-18 13:21:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721308900000|2024-07-18 13:21:40|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721308920000|2024-07-18 13:22:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721308930000|2024-07-18 13:22:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721308970000|2024-07-18 13:22:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721308980000|2024-07-18 13:23:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721309000000|2024-07-18 13:23:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721309060000|2024-07-18 13:24:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721309070000|2024-07-18 13:24:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721309100000|2024-07-18 13:25:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721309120000|2024-07-18 13:25:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721309130000|2024-07-18 13:25:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721309150000|2024-07-18 13:25:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721309160000|2024-07-18 13:26:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721309170000|2024-07-18 13:26:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721309210000|2024-07-18 13:26:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721309260000|2024-07-18 13:27:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721309290000|2024-07-18 13:28:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721309300000|2024-07-18 13:28:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721309390000|2024-07-18 13:29:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721309400000|2024-07-18 13:30:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721309410000|2024-07-18 13:30:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721309450000|2024-07-18 13:30:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721309460000|2024-07-18 13:31:00|10.4|10.35|10.41|10.36|10.41|10.36|10.39|10.34|6
1721309470000|2024-07-18 13:31:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721309490000|2024-07-18 13:31:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721309500000|2024-07-18 13:31:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721309510000|2024-07-18 13:31:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721309530000|2024-07-18 13:32:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721309540000|2024-07-18 13:32:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721309550000|2024-07-18 13:32:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721309590000|2024-07-18 13:33:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721309920000|2024-07-18 13:38:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721309930000|2024-07-18 13:38:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721309940000|2024-07-18 13:39:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721309950000|2024-07-18 13:39:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721309980000|2024-07-18 13:39:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721310120000|2024-07-18 13:42:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721310140000|2024-07-18 13:42:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721310180000|2024-07-18 13:43:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721310200000|2024-07-18 13:43:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721310210000|2024-07-18 13:43:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721310320000|2024-07-18 13:45:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721310330000|2024-07-18 13:45:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721310340000|2024-07-18 13:45:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|11
1721310350000|2024-07-18 13:45:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721310380000|2024-07-18 13:46:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721310410000|2024-07-18 13:46:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721310440000|2024-07-18 13:47:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721310450000|2024-07-18 13:47:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721310500000|2024-07-18 13:48:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721310520000|2024-07-18 13:48:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721310530000|2024-07-18 13:48:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721310540000|2024-07-18 13:49:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721310550000|2024-07-18 13:49:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721310560000|2024-07-18 13:49:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721310570000|2024-07-18 13:49:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721310580000|2024-07-18 13:49:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1721310600000|2024-07-18 13:50:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721310610000|2024-07-18 13:50:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721310620000|2024-07-18 13:50:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|7
1721310630000|2024-07-18 13:50:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1721310650000|2024-07-18 13:50:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721310660000|2024-07-18 13:51:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721310670000|2024-07-18 13:51:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721310690000|2024-07-18 13:51:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721310740000|2024-07-18 13:52:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721310750000|2024-07-18 13:52:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721310800000|2024-07-18 13:53:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721310810000|2024-07-18 13:53:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721310850000|2024-07-18 13:54:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721310880000|2024-07-18 13:54:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721310890000|2024-07-18 13:54:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|6
1721310900000|2024-07-18 13:55:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721310910000|2024-07-18 13:55:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1721310950000|2024-07-18 13:55:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721310960000|2024-07-18 13:56:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721310980000|2024-07-18 13:56:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721310990000|2024-07-18 13:56:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721311000000|2024-07-18 13:56:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721311010000|2024-07-18 13:56:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721311020000|2024-07-18 13:57:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721311050000|2024-07-18 13:57:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721311060000|2024-07-18 13:57:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721311090000|2024-07-18 13:58:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721311100000|2024-07-18 13:58:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721311160000|2024-07-18 13:59:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721311170000|2024-07-18 13:59:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721311210000|2024-07-18 14:00:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721311300000|2024-07-18 14:01:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721311310000|2024-07-18 14:01:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721311330000|2024-07-18 14:02:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721311340000|2024-07-18 14:02:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721311350000|2024-07-18 14:02:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721311360000|2024-07-18 14:02:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721311400000|2024-07-18 14:03:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721311410000|2024-07-18 14:03:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721311420000|2024-07-18 14:03:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721311440000|2024-07-18 14:04:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721311460000|2024-07-18 14:04:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721311540000|2024-07-18 14:05:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721311560000|2024-07-18 14:06:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721311600000|2024-07-18 14:06:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721311620000|2024-07-18 14:07:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721311630000|2024-07-18 14:07:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721311650000|2024-07-18 14:07:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721311660000|2024-07-18 14:07:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721311670000|2024-07-18 14:07:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721311680000|2024-07-18 14:08:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|10
1721311690000|2024-07-18 14:08:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721311700000|2024-07-18 14:08:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721311720000|2024-07-18 14:08:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721311740000|2024-07-18 14:09:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721311760000|2024-07-18 14:09:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721311770000|2024-07-18 14:09:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721311790000|2024-07-18 14:09:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721311800000|2024-07-18 14:10:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721311810000|2024-07-18 14:10:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721311840000|2024-07-18 14:10:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721311910000|2024-07-18 14:11:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721311920000|2024-07-18 14:12:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721311930000|2024-07-18 14:12:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721311990000|2024-07-18 14:13:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721312000000|2024-07-18 14:13:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721312010000|2024-07-18 14:13:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721312020000|2024-07-18 14:13:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721312070000|2024-07-18 14:14:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721312080000|2024-07-18 14:14:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721312100000|2024-07-18 14:15:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721312150000|2024-07-18 14:15:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721312160000|2024-07-18 14:16:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721312170000|2024-07-18 14:16:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721312180000|2024-07-18 14:16:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721312190000|2024-07-18 14:16:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721312200000|2024-07-18 14:16:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721312210000|2024-07-18 14:16:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721312220000|2024-07-18 14:17:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721312230000|2024-07-18 14:17:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721312290000|2024-07-18 14:18:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721312310000|2024-07-18 14:18:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721312320000|2024-07-18 14:18:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721312340000|2024-07-18 14:19:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721312350000|2024-07-18 14:19:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721312360000|2024-07-18 14:19:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721312370000|2024-07-18 14:19:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721312380000|2024-07-18 14:19:40|10.35|10.3|10.36|10.31|10.37|10.32|10.35|10.3|4
1721312390000|2024-07-18 14:19:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721312400000|2024-07-18 14:20:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721312410000|2024-07-18 14:20:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|8
1721312430000|2024-07-18 14:20:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721312460000|2024-07-18 14:21:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721312480000|2024-07-18 14:21:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721312490000|2024-07-18 14:21:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721312510000|2024-07-18 14:21:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721312520000|2024-07-18 14:22:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|11
1721312580000|2024-07-18 14:23:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721312590000|2024-07-18 14:23:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721312600000|2024-07-18 14:23:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721312610000|2024-07-18 14:23:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721312620000|2024-07-18 14:23:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721312630000|2024-07-18 14:23:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721312640000|2024-07-18 14:24:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|13
1721312650000|2024-07-18 14:24:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721312660000|2024-07-18 14:24:20|10.37|10.32|10.38|10.33|10.38|10.33|10.36|10.31|8
1721312680000|2024-07-18 14:24:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721312690000|2024-07-18 14:24:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721312710000|2024-07-18 14:25:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721312720000|2024-07-18 14:25:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721312730000|2024-07-18 14:25:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721312780000|2024-07-18 14:26:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721312840000|2024-07-18 14:27:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|10
1721312850000|2024-07-18 14:27:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1721312860000|2024-07-18 14:27:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721312900000|2024-07-18 14:28:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721312910000|2024-07-18 14:28:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721312920000|2024-07-18 14:28:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721312930000|2024-07-18 14:28:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721313010000|2024-07-18 14:30:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721313060000|2024-07-18 14:31:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|8
1721313100000|2024-07-18 14:31:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721313120000|2024-07-18 14:32:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721313210000|2024-07-18 14:33:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721313220000|2024-07-18 14:33:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721313240000|2024-07-18 14:34:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721313290000|2024-07-18 14:34:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1721313300000|2024-07-18 14:35:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721313310000|2024-07-18 14:35:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721313320000|2024-07-18 14:35:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721313340000|2024-07-18 14:35:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721313360000|2024-07-18 14:36:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721313380000|2024-07-18 14:36:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721313390000|2024-07-18 14:36:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721313400000|2024-07-18 14:36:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1721313410000|2024-07-18 14:36:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721313440000|2024-07-18 14:37:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721313450000|2024-07-18 14:37:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721313460000|2024-07-18 14:37:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721313470000|2024-07-18 14:37:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721313480000|2024-07-18 14:38:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721313490000|2024-07-18 14:38:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721313500000|2024-07-18 14:38:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721313510000|2024-07-18 14:38:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721313530000|2024-07-18 14:38:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721313570000|2024-07-18 14:39:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721313580000|2024-07-18 14:39:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721313600000|2024-07-18 14:40:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1721313610000|2024-07-18 14:40:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721313620000|2024-07-18 14:40:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721313630000|2024-07-18 14:40:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721313640000|2024-07-18 14:40:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721313660000|2024-07-18 14:41:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721313710000|2024-07-18 14:41:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721313720000|2024-07-18 14:42:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721313730000|2024-07-18 14:42:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721313740000|2024-07-18 14:42:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721313750000|2024-07-18 14:42:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721313760000|2024-07-18 14:42:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|7
1721313770000|2024-07-18 14:42:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721313780000|2024-07-18 14:43:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721313790000|2024-07-18 14:43:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1721313800000|2024-07-18 14:43:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721313850000|2024-07-18 14:44:10|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1721313860000|2024-07-18 14:44:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721313870000|2024-07-18 14:44:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721313880000|2024-07-18 14:44:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|11
1721313890000|2024-07-18 14:44:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721313900000|2024-07-18 14:45:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721313910000|2024-07-18 14:45:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721313920000|2024-07-18 14:45:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721313930000|2024-07-18 14:45:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721313940000|2024-07-18 14:45:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|8
1721313950000|2024-07-18 14:45:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721313970000|2024-07-18 14:46:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721313980000|2024-07-18 14:46:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721313990000|2024-07-18 14:46:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721314000000|2024-07-18 14:46:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721314010000|2024-07-18 14:46:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721314020000|2024-07-18 14:47:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1721314030000|2024-07-18 14:47:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721314040000|2024-07-18 14:47:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721314050000|2024-07-18 14:47:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721314070000|2024-07-18 14:47:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721314080000|2024-07-18 14:48:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721314090000|2024-07-18 14:48:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721314100000|2024-07-18 14:48:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721314110000|2024-07-18 14:48:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721314120000|2024-07-18 14:48:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721314150000|2024-07-18 14:49:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721314170000|2024-07-18 14:49:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721314180000|2024-07-18 14:49:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721314190000|2024-07-18 14:49:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721314200000|2024-07-18 14:50:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721314210000|2024-07-18 14:50:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721314230000|2024-07-18 14:50:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721314250000|2024-07-18 14:50:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721314260000|2024-07-18 14:51:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721314270000|2024-07-18 14:51:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721314280000|2024-07-18 14:51:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721314290000|2024-07-18 14:51:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721314320000|2024-07-18 14:52:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|8
1721314340000|2024-07-18 14:52:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721314350000|2024-07-18 14:52:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721314360000|2024-07-18 14:52:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721314400000|2024-07-18 14:53:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721314430000|2024-07-18 14:53:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721314460000|2024-07-18 14:54:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721314470000|2024-07-18 14:54:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721314480000|2024-07-18 14:54:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721314540000|2024-07-18 14:55:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721314550000|2024-07-18 14:55:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721314560000|2024-07-18 14:56:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|9
1721314570000|2024-07-18 14:56:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|8
1721314650000|2024-07-18 14:57:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|10
1721314660000|2024-07-18 14:57:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721314700000|2024-07-18 14:58:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721314730000|2024-07-18 14:58:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721314750000|2024-07-18 14:59:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721314780000|2024-07-18 14:59:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721314800000|2024-07-18 15:00:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721314820000|2024-07-18 15:00:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721314830000|2024-07-18 15:00:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721314840000|2024-07-18 15:00:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1721314900000|2024-07-18 15:01:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721314920000|2024-07-18 15:02:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721314930000|2024-07-18 15:02:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721314990000|2024-07-18 15:03:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721315000000|2024-07-18 15:03:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721315030000|2024-07-18 15:03:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721315060000|2024-07-18 15:04:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721315090000|2024-07-18 15:04:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721315150000|2024-07-18 15:05:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721315170000|2024-07-18 15:06:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1721315200000|2024-07-18 15:06:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721315210000|2024-07-18 15:06:50|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|4
1721315220000|2024-07-18 15:07:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721315230000|2024-07-18 15:07:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721315240000|2024-07-18 15:07:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721315250000|2024-07-18 15:07:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|10
1721315280000|2024-07-18 15:08:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721315290000|2024-07-18 15:08:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721315300000|2024-07-18 15:08:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721315310000|2024-07-18 15:08:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721315340000|2024-07-18 15:09:00|10.24|10.19|10.21|10.16|10.24|10.19|10.2|10.15|5
1721315350000|2024-07-18 15:09:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1721315370000|2024-07-18 15:09:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1721315390000|2024-07-18 15:09:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721315410000|2024-07-18 15:10:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721315420000|2024-07-18 15:10:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1721315430000|2024-07-18 15:10:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721315440000|2024-07-18 15:10:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721315450000|2024-07-18 15:10:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721315460000|2024-07-18 15:11:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1721315480000|2024-07-18 15:11:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721315520000|2024-07-18 15:12:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1721315530000|2024-07-18 15:12:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721315540000|2024-07-18 15:12:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1721315590000|2024-07-18 15:13:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721315620000|2024-07-18 15:13:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721315630000|2024-07-18 15:13:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1721315650000|2024-07-18 15:14:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721315660000|2024-07-18 15:14:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1721315690000|2024-07-18 15:14:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721315700000|2024-07-18 15:15:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721315710000|2024-07-18 15:15:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721315720000|2024-07-18 15:15:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721315730000|2024-07-18 15:15:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721315740000|2024-07-18 15:15:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721315760000|2024-07-18 15:16:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721315770000|2024-07-18 15:16:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721315780000|2024-07-18 15:16:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721315790000|2024-07-18 15:16:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721315810000|2024-07-18 15:16:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721315820000|2024-07-18 15:17:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721315830000|2024-07-18 15:17:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721315850000|2024-07-18 15:17:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721315870000|2024-07-18 15:17:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721315880000|2024-07-18 15:18:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721315960000|2024-07-18 15:19:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721315980000|2024-07-18 15:19:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721315990000|2024-07-18 15:19:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721316010000|2024-07-18 15:20:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721316030000|2024-07-18 15:20:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721316040000|2024-07-18 15:20:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721316050000|2024-07-18 15:20:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721316060000|2024-07-18 15:21:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721316080000|2024-07-18 15:21:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1721316090000|2024-07-18 15:21:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1721316100000|2024-07-18 15:21:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721316120000|2024-07-18 15:22:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1721316130000|2024-07-18 15:22:10|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|5
1721316150000|2024-07-18 15:22:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721316160000|2024-07-18 15:22:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721316170000|2024-07-18 15:22:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721316180000|2024-07-18 15:23:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721316190000|2024-07-18 15:23:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721316210000|2024-07-18 15:23:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721316220000|2024-07-18 15:23:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1721316240000|2024-07-18 15:24:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721316250000|2024-07-18 15:24:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721316270000|2024-07-18 15:24:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721316280000|2024-07-18 15:24:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721316290000|2024-07-18 15:24:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721316330000|2024-07-18 15:25:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721316380000|2024-07-18 15:26:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721316400000|2024-07-18 15:26:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721316420000|2024-07-18 15:27:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721316430000|2024-07-18 15:27:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721316470000|2024-07-18 15:27:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721316480000|2024-07-18 15:28:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721316490000|2024-07-18 15:28:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721316500000|2024-07-18 15:28:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721316520000|2024-07-18 15:28:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721316550000|2024-07-18 15:29:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721316560000|2024-07-18 15:29:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721316570000|2024-07-18 15:29:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721316600000|2024-07-18 15:30:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721316610000|2024-07-18 15:30:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1721316640000|2024-07-18 15:30:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721316680000|2024-07-18 15:31:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721316690000|2024-07-18 15:31:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721316700000|2024-07-18 15:31:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721316720000|2024-07-18 15:32:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721316730000|2024-07-18 15:32:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721316740000|2024-07-18 15:32:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721316750000|2024-07-18 15:32:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721316760000|2024-07-18 15:32:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721316770000|2024-07-18 15:32:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721316780000|2024-07-18 15:33:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721316800000|2024-07-18 15:33:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721316850000|2024-07-18 15:34:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721316880000|2024-07-18 15:34:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721316900000|2024-07-18 15:35:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721316910000|2024-07-18 15:35:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721316920000|2024-07-18 15:35:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721316930000|2024-07-18 15:35:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721316970000|2024-07-18 15:36:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721316980000|2024-07-18 15:36:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721316990000|2024-07-18 15:36:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721317000000|2024-07-18 15:36:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721317020000|2024-07-18 15:37:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721317030000|2024-07-18 15:37:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721317040000|2024-07-18 15:37:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721317100000|2024-07-18 15:38:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721317130000|2024-07-18 15:38:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721317140000|2024-07-18 15:39:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721317150000|2024-07-18 15:39:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721317180000|2024-07-18 15:39:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721317200000|2024-07-18 15:40:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721317210000|2024-07-18 15:40:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721317240000|2024-07-18 15:40:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721317270000|2024-07-18 15:41:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721317290000|2024-07-18 15:41:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721317310000|2024-07-18 15:41:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721317330000|2024-07-18 15:42:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721317340000|2024-07-18 15:42:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721317350000|2024-07-18 15:42:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721317360000|2024-07-18 15:42:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721317370000|2024-07-18 15:42:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|11
1721317380000|2024-07-18 15:43:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721317430000|2024-07-18 15:43:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721317440000|2024-07-18 15:44:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721317450000|2024-07-18 15:44:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721317480000|2024-07-18 15:44:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721317500000|2024-07-18 15:45:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721317510000|2024-07-18 15:45:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721317520000|2024-07-18 15:45:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721317540000|2024-07-18 15:45:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721317550000|2024-07-18 15:45:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|8
1721317560000|2024-07-18 15:46:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721317570000|2024-07-18 15:46:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721317590000|2024-07-18 15:46:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721317610000|2024-07-18 15:46:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721317620000|2024-07-18 15:47:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1721317630000|2024-07-18 15:47:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1721317640000|2024-07-18 15:47:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721317650000|2024-07-18 15:47:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721317660000|2024-07-18 15:47:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721317680000|2024-07-18 15:48:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721317690000|2024-07-18 15:48:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721317710000|2024-07-18 15:48:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721317730000|2024-07-18 15:48:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721317740000|2024-07-18 15:49:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1721317750000|2024-07-18 15:49:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721317800000|2024-07-18 15:50:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721317830000|2024-07-18 15:50:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721317860000|2024-07-18 15:51:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721317870000|2024-07-18 15:51:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721317880000|2024-07-18 15:51:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1721317890000|2024-07-18 15:51:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721317910000|2024-07-18 15:51:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721317920000|2024-07-18 15:52:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721317970000|2024-07-18 15:52:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721317990000|2024-07-18 15:53:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721318000000|2024-07-18 15:53:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721318010000|2024-07-18 15:53:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|8
1721318030000|2024-07-18 15:53:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1721318060000|2024-07-18 15:54:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721318090000|2024-07-18 15:54:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721318110000|2024-07-18 15:55:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721318120000|2024-07-18 15:55:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721318130000|2024-07-18 15:55:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1721318200000|2024-07-18 15:56:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721318210000|2024-07-18 15:56:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721318220000|2024-07-18 15:57:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721318240000|2024-07-18 15:57:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721318260000|2024-07-18 15:57:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721318320000|2024-07-18 15:58:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1721318330000|2024-07-18 15:58:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721318340000|2024-07-18 15:59:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721318370000|2024-07-18 15:59:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721318380000|2024-07-18 15:59:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721318390000|2024-07-18 15:59:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721318400000|2024-07-18 16:00:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721318420000|2024-07-18 16:00:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721318440000|2024-07-18 16:00:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721318460000|2024-07-18 16:01:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721318470000|2024-07-18 16:01:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721318520000|2024-07-18 16:02:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|5
1721318540000|2024-07-18 16:02:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721318550000|2024-07-18 16:02:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721318560000|2024-07-18 16:02:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721318580000|2024-07-18 16:03:00|10.15|10.1|10.15|10.1|10.17|10.12|10.15|10.1|5
1721318590000|2024-07-18 16:03:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721318610000|2024-07-18 16:03:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721318620000|2024-07-18 16:03:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721318630000|2024-07-18 16:03:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721318640000|2024-07-18 16:04:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|8
1721318650000|2024-07-18 16:04:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721318660000|2024-07-18 16:04:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721318670000|2024-07-18 16:04:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721318680000|2024-07-18 16:04:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1721318690000|2024-07-18 16:04:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721318700000|2024-07-18 16:05:00|10.15|10.1|10.18|10.13|10.18|10.13|10.15|10.1|6
1721318710000|2024-07-18 16:05:10|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|4
1721318720000|2024-07-18 16:05:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721318730000|2024-07-18 16:05:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1721318740000|2024-07-18 16:05:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721318750000|2024-07-18 16:05:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721318760000|2024-07-18 16:06:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721318780000|2024-07-18 16:06:20|10.21|10.16|10.19|10.14|10.21|10.16|10.19|10.14|3
1721318790000|2024-07-18 16:06:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721318800000|2024-07-18 16:06:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721318810000|2024-07-18 16:06:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1721318820000|2024-07-18 16:07:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1721318830000|2024-07-18 16:07:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721318840000|2024-07-18 16:07:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721318880000|2024-07-18 16:08:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721318890000|2024-07-18 16:08:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721318900000|2024-07-18 16:08:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721318910000|2024-07-18 16:08:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721318920000|2024-07-18 16:08:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721318940000|2024-07-18 16:09:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721318970000|2024-07-18 16:09:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721318980000|2024-07-18 16:09:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721318990000|2024-07-18 16:09:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721319050000|2024-07-18 16:10:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721319060000|2024-07-18 16:11:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721319090000|2024-07-18 16:11:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721319140000|2024-07-18 16:12:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319170000|2024-07-18 16:12:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721319190000|2024-07-18 16:13:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721319200000|2024-07-18 16:13:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721319220000|2024-07-18 16:13:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319230000|2024-07-18 16:13:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721319240000|2024-07-18 16:14:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319250000|2024-07-18 16:14:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721319270000|2024-07-18 16:14:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721319300000|2024-07-18 16:15:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721319320000|2024-07-18 16:15:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721319330000|2024-07-18 16:15:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721319360000|2024-07-18 16:16:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721319370000|2024-07-18 16:16:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319380000|2024-07-18 16:16:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1721319390000|2024-07-18 16:16:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721319410000|2024-07-18 16:16:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721319440000|2024-07-18 16:17:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721319450000|2024-07-18 16:17:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721319460000|2024-07-18 16:17:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721319470000|2024-07-18 16:17:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721319480000|2024-07-18 16:18:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319490000|2024-07-18 16:18:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721319500000|2024-07-18 16:18:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319510000|2024-07-18 16:18:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721319530000|2024-07-18 16:18:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721319550000|2024-07-18 16:19:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721319610000|2024-07-18 16:20:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319620000|2024-07-18 16:20:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721319630000|2024-07-18 16:20:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319640000|2024-07-18 16:20:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721319670000|2024-07-18 16:21:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319680000|2024-07-18 16:21:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721319710000|2024-07-18 16:21:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721319720000|2024-07-18 16:22:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721319730000|2024-07-18 16:22:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721319740000|2024-07-18 16:22:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319750000|2024-07-18 16:22:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721319770000|2024-07-18 16:22:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721319780000|2024-07-18 16:23:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319790000|2024-07-18 16:23:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721319800000|2024-07-18 16:23:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721319830000|2024-07-18 16:23:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721319840000|2024-07-18 16:24:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721319850000|2024-07-18 16:24:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721319860000|2024-07-18 16:24:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721319890000|2024-07-18 16:24:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721319920000|2024-07-18 16:25:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721319930000|2024-07-18 16:25:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721319960000|2024-07-18 16:26:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721319970000|2024-07-18 16:26:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721319980000|2024-07-18 16:26:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721320000000|2024-07-18 16:26:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721320020000|2024-07-18 16:27:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721320030000|2024-07-18 16:27:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721320040000|2024-07-18 16:27:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1721320050000|2024-07-18 16:27:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1721320060000|2024-07-18 16:27:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721320070000|2024-07-18 16:27:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721320090000|2024-07-18 16:28:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721320110000|2024-07-18 16:28:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721320120000|2024-07-18 16:28:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721320130000|2024-07-18 16:28:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721320140000|2024-07-18 16:29:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721320150000|2024-07-18 16:29:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721320180000|2024-07-18 16:29:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721320190000|2024-07-18 16:29:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721320200000|2024-07-18 16:30:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721320220000|2024-07-18 16:30:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721320230000|2024-07-18 16:30:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721320260000|2024-07-18 16:31:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721320270000|2024-07-18 16:31:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721320300000|2024-07-18 16:31:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721320330000|2024-07-18 16:32:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721320350000|2024-07-18 16:32:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721320380000|2024-07-18 16:33:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1721320390000|2024-07-18 16:33:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721320410000|2024-07-18 16:33:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721320420000|2024-07-18 16:33:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721320480000|2024-07-18 16:34:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721320490000|2024-07-18 16:34:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721320500000|2024-07-18 16:35:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721320570000|2024-07-18 16:36:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721320660000|2024-07-18 16:37:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721320700000|2024-07-18 16:38:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721320710000|2024-07-18 16:38:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721320800000|2024-07-18 16:40:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721320820000|2024-07-18 16:40:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721320920000|2024-07-18 16:42:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721320940000|2024-07-18 16:42:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721320970000|2024-07-18 16:42:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721321020000|2024-07-18 16:43:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721321070000|2024-07-18 16:44:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721321090000|2024-07-18 16:44:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721321100000|2024-07-18 16:45:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721321190000|2024-07-18 16:46:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721321200000|2024-07-18 16:46:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721321210000|2024-07-18 16:46:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721321230000|2024-07-18 16:47:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721321240000|2024-07-18 16:47:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721321250000|2024-07-18 16:47:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721321260000|2024-07-18 16:47:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721321270000|2024-07-18 16:47:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721321290000|2024-07-18 16:48:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721321330000|2024-07-18 16:48:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721321340000|2024-07-18 16:49:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721321350000|2024-07-18 16:49:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721321360000|2024-07-18 16:49:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721321370000|2024-07-18 16:49:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721321690000|2024-07-18 16:54:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721321700000|2024-07-18 16:55:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721321710000|2024-07-18 16:55:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721321730000|2024-07-18 16:55:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721321740000|2024-07-18 16:55:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721321900000|2024-07-18 16:58:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721321930000|2024-07-18 16:58:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721321970000|2024-07-18 16:59:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721322010000|2024-07-18 17:00:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721322080000|2024-07-18 17:01:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721322090000|2024-07-18 17:01:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721322100000|2024-07-18 17:01:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|11
1721322110000|2024-07-18 17:01:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721322150000|2024-07-18 17:02:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721322270000|2024-07-18 17:04:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721322280000|2024-07-18 17:04:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721322290000|2024-07-18 17:04:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721322310000|2024-07-18 17:05:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721322360000|2024-07-18 17:06:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721322390000|2024-07-18 17:06:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721322430000|2024-07-18 17:07:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721322440000|2024-07-18 17:07:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721322460000|2024-07-18 17:07:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721322470000|2024-07-18 17:07:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721322490000|2024-07-18 17:08:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721322530000|2024-07-18 17:08:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721322610000|2024-07-18 17:10:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721322640000|2024-07-18 17:10:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721322670000|2024-07-18 17:11:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721322700000|2024-07-18 17:11:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721322740000|2024-07-18 17:12:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721322760000|2024-07-18 17:12:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721322810000|2024-07-18 17:13:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721322870000|2024-07-18 17:14:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721322900000|2024-07-18 17:15:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721322910000|2024-07-18 17:15:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721322950000|2024-07-18 17:15:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721322960000|2024-07-18 17:16:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721323010000|2024-07-18 17:16:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721323020000|2024-07-18 17:17:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721323040000|2024-07-18 17:17:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721323050000|2024-07-18 17:17:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721323060000|2024-07-18 17:17:40|10.34|10.29|10.35|10.3|10.36|10.31|10.34|10.29|4
1721323070000|2024-07-18 17:17:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721323090000|2024-07-18 17:18:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721323100000|2024-07-18 17:18:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721323140000|2024-07-18 17:19:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721323160000|2024-07-18 17:19:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721323180000|2024-07-18 17:19:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721323190000|2024-07-18 17:19:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721323200000|2024-07-18 17:20:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721323210000|2024-07-18 17:20:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721323250000|2024-07-18 17:20:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721323260000|2024-07-18 17:21:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721323270000|2024-07-18 17:21:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721323290000|2024-07-18 17:21:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721323320000|2024-07-18 17:22:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721323330000|2024-07-18 17:22:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721323400000|2024-07-18 17:23:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721323420000|2024-07-18 17:23:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721323500000|2024-07-18 17:25:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721323510000|2024-07-18 17:25:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721323560000|2024-07-18 17:26:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721323570000|2024-07-18 17:26:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721323620000|2024-07-18 17:27:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721323640000|2024-07-18 17:27:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721323670000|2024-07-18 17:27:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721323700000|2024-07-18 17:28:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721323710000|2024-07-18 17:28:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721323740000|2024-07-18 17:29:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721323750000|2024-07-18 17:29:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721323830000|2024-07-18 17:30:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721323840000|2024-07-18 17:30:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721323850000|2024-07-18 17:30:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721323870000|2024-07-18 17:31:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721323900000|2024-07-18 17:31:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721323920000|2024-07-18 17:32:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721323960000|2024-07-18 17:32:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721323970000|2024-07-18 17:32:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721323980000|2024-07-18 17:33:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721323990000|2024-07-18 17:33:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721324040000|2024-07-18 17:34:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721324090000|2024-07-18 17:34:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721324100000|2024-07-18 17:35:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721324120000|2024-07-18 17:35:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721324130000|2024-07-18 17:35:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721324170000|2024-07-18 17:36:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721324190000|2024-07-18 17:36:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721324250000|2024-07-18 17:37:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1721324260000|2024-07-18 17:37:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721324270000|2024-07-18 17:37:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721324280000|2024-07-18 17:38:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721324300000|2024-07-18 17:38:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721324330000|2024-07-18 17:38:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721324340000|2024-07-18 17:39:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721324350000|2024-07-18 17:39:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721324420000|2024-07-18 17:40:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721324430000|2024-07-18 17:40:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721324510000|2024-07-18 17:41:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721324540000|2024-07-18 17:42:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721324740000|2024-07-18 17:45:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721324750000|2024-07-18 17:45:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721324770000|2024-07-18 17:46:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721324780000|2024-07-18 17:46:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721324820000|2024-07-18 17:47:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721324870000|2024-07-18 17:47:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721324950000|2024-07-18 17:49:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721324980000|2024-07-18 17:49:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721324990000|2024-07-18 17:49:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721325060000|2024-07-18 17:51:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721325070000|2024-07-18 17:51:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721325090000|2024-07-18 17:51:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721325200000|2024-07-18 17:53:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721325230000|2024-07-18 17:53:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721325250000|2024-07-18 17:54:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721325270000|2024-07-18 17:54:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721325410000|2024-07-18 17:56:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721325420000|2024-07-18 17:57:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721325570000|2024-07-18 17:59:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721325600000|2024-07-18 18:00:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721325630000|2024-07-18 18:00:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721325690000|2024-07-18 18:01:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721325700000|2024-07-18 18:01:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721325750000|2024-07-18 18:02:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721325760000|2024-07-18 18:02:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721325780000|2024-07-18 18:03:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721325840000|2024-07-18 18:04:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721325860000|2024-07-18 18:04:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721325960000|2024-07-18 18:06:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721326010000|2024-07-18 18:06:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721326020000|2024-07-18 18:07:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721326040000|2024-07-18 18:07:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721326050000|2024-07-18 18:07:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721326190000|2024-07-18 18:09:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721326320000|2024-07-18 18:12:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721326350000|2024-07-18 18:12:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721326370000|2024-07-18 18:12:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721326380000|2024-07-18 18:13:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721326400000|2024-07-18 18:13:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721326410000|2024-07-18 18:13:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721326430000|2024-07-18 18:13:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721326460000|2024-07-18 18:14:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721326470000|2024-07-18 18:14:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721326480000|2024-07-18 18:14:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721326500000|2024-07-18 18:15:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721326510000|2024-07-18 18:15:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721326540000|2024-07-18 18:15:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721326550000|2024-07-18 18:15:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721326560000|2024-07-18 18:16:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721326580000|2024-07-18 18:16:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721326660000|2024-07-18 18:17:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721326670000|2024-07-18 18:17:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721326680000|2024-07-18 18:18:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721326690000|2024-07-18 18:18:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721326700000|2024-07-18 18:18:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721326710000|2024-07-18 18:18:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721326750000|2024-07-18 18:19:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721326760000|2024-07-18 18:19:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721326800000|2024-07-18 18:20:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721326810000|2024-07-18 18:20:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721326840000|2024-07-18 18:20:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721326870000|2024-07-18 18:21:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721326930000|2024-07-18 18:22:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721326940000|2024-07-18 18:22:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721326950000|2024-07-18 18:22:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721326990000|2024-07-18 18:23:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721327030000|2024-07-18 18:23:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721327060000|2024-07-18 18:24:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1721327160000|2024-07-18 18:26:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721327170000|2024-07-18 18:26:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721327180000|2024-07-18 18:26:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721327210000|2024-07-18 18:26:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721327220000|2024-07-18 18:27:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721327230000|2024-07-18 18:27:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721327250000|2024-07-18 18:27:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721327260000|2024-07-18 18:27:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721327280000|2024-07-18 18:28:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721327290000|2024-07-18 18:28:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721327370000|2024-07-18 18:29:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721327400000|2024-07-18 18:30:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721327410000|2024-07-18 18:30:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721327460000|2024-07-18 18:31:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721327470000|2024-07-18 18:31:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721327550000|2024-07-18 18:32:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721327680000|2024-07-18 18:34:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721327690000|2024-07-18 18:34:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721327700000|2024-07-18 18:35:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721327710000|2024-07-18 18:35:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721327730000|2024-07-18 18:35:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721327770000|2024-07-18 18:36:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721327780000|2024-07-18 18:36:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721327830000|2024-07-18 18:37:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721327960000|2024-07-18 18:39:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721327980000|2024-07-18 18:39:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721328210000|2024-07-18 18:43:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721328270000|2024-07-18 18:44:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721328280000|2024-07-18 18:44:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721328300000|2024-07-18 18:45:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721328310000|2024-07-18 18:45:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721328340000|2024-07-18 18:45:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721328370000|2024-07-18 18:46:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721328380000|2024-07-18 18:46:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721328390000|2024-07-18 18:46:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721328410000|2024-07-18 18:46:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721328470000|2024-07-18 18:47:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721328480000|2024-07-18 18:48:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721328490000|2024-07-18 18:48:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721328500000|2024-07-18 18:48:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721328520000|2024-07-18 18:48:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721328540000|2024-07-18 18:49:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721328570000|2024-07-18 18:49:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721328580000|2024-07-18 18:49:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721328630000|2024-07-18 18:50:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721328680000|2024-07-18 18:51:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721328690000|2024-07-18 18:51:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721328720000|2024-07-18 18:52:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721328730000|2024-07-18 18:52:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721328760000|2024-07-18 18:52:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721328830000|2024-07-18 18:53:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721328870000|2024-07-18 18:54:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721328880000|2024-07-18 18:54:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721328990000|2024-07-18 18:56:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721329110000|2024-07-18 18:58:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721329120000|2024-07-18 18:58:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721329190000|2024-07-18 18:59:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721329200000|2024-07-18 19:00:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721329220000|2024-07-18 19:00:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721329230000|2024-07-18 19:00:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721329270000|2024-07-18 19:01:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721329310000|2024-07-18 19:01:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721329330000|2024-07-18 19:02:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721329440000|2024-07-18 19:04:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721329460000|2024-07-18 19:04:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721329480000|2024-07-18 19:04:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721329500000|2024-07-18 19:05:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721329510000|2024-07-18 19:05:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721329540000|2024-07-18 19:05:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721329560000|2024-07-18 19:06:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1721329570000|2024-07-18 19:06:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721329580000|2024-07-18 19:06:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721329590000|2024-07-18 19:06:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721329700000|2024-07-18 19:08:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721329740000|2024-07-18 19:09:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721329770000|2024-07-18 19:09:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721329780000|2024-07-18 19:09:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721329800000|2024-07-18 19:10:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721329850000|2024-07-18 19:10:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721329880000|2024-07-18 19:11:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721329890000|2024-07-18 19:11:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721329920000|2024-07-18 19:12:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721329940000|2024-07-18 19:12:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721329980000|2024-07-18 19:13:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721329990000|2024-07-18 19:13:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721330020000|2024-07-18 19:13:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721330040000|2024-07-18 19:14:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721330100000|2024-07-18 19:15:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721330120000|2024-07-18 19:15:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721330130000|2024-07-18 19:15:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721330150000|2024-07-18 19:15:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721330160000|2024-07-18 19:16:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721330170000|2024-07-18 19:16:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721330180000|2024-07-18 19:16:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721330210000|2024-07-18 19:16:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721330220000|2024-07-18 19:17:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721330230000|2024-07-18 19:17:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721330240000|2024-07-18 19:17:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721330250000|2024-07-18 19:17:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721330290000|2024-07-18 19:18:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721330380000|2024-07-18 19:19:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721330400000|2024-07-18 19:20:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721330420000|2024-07-18 19:20:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721330460000|2024-07-18 19:21:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721330480000|2024-07-18 19:21:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721330520000|2024-07-18 19:22:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721330540000|2024-07-18 19:22:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721330550000|2024-07-18 19:22:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721330590000|2024-07-18 19:23:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721330640000|2024-07-18 19:24:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721330740000|2024-07-18 19:25:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721330770000|2024-07-18 19:26:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721330800000|2024-07-18 19:26:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721330830000|2024-07-18 19:27:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721330850000|2024-07-18 19:27:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721330860000|2024-07-18 19:27:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721330930000|2024-07-18 19:28:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721330950000|2024-07-18 19:29:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721330960000|2024-07-18 19:29:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721330970000|2024-07-18 19:29:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721331010000|2024-07-18 19:30:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721331060000|2024-07-18 19:31:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721331120000|2024-07-18 19:32:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721331140000|2024-07-18 19:32:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721331150000|2024-07-18 19:32:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721331200000|2024-07-18 19:33:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721331240000|2024-07-18 19:34:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721331300000|2024-07-18 19:35:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721331320000|2024-07-18 19:35:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721331330000|2024-07-18 19:35:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721331420000|2024-07-18 19:37:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721331460000|2024-07-18 19:37:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721331520000|2024-07-18 19:38:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721331530000|2024-07-18 19:38:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721331540000|2024-07-18 19:39:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721331570000|2024-07-18 19:39:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721331630000|2024-07-18 19:40:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721331640000|2024-07-18 19:40:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721331660000|2024-07-18 19:41:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721331670000|2024-07-18 19:41:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721331700000|2024-07-18 19:41:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721331710000|2024-07-18 19:41:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721331760000|2024-07-18 19:42:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721331780000|2024-07-18 19:43:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721331840000|2024-07-18 19:44:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721331850000|2024-07-18 19:44:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721331860000|2024-07-18 19:44:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721331870000|2024-07-18 19:44:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721331880000|2024-07-18 19:44:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721331890000|2024-07-18 19:44:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721331900000|2024-07-18 19:45:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721331910000|2024-07-18 19:45:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721331930000|2024-07-18 19:45:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721331940000|2024-07-18 19:45:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721331950000|2024-07-18 19:45:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721332000000|2024-07-18 19:46:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1721332010000|2024-07-18 19:46:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721332030000|2024-07-18 19:47:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721332040000|2024-07-18 19:47:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721332060000|2024-07-18 19:47:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721332070000|2024-07-18 19:47:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721332080000|2024-07-18 19:48:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721332140000|2024-07-18 19:49:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721332160000|2024-07-18 19:49:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721332170000|2024-07-18 19:49:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721332200000|2024-07-18 19:50:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721332220000|2024-07-18 19:50:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721332240000|2024-07-18 19:50:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721332340000|2024-07-18 19:52:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721332360000|2024-07-18 19:52:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721332410000|2024-07-18 19:53:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721332420000|2024-07-18 19:53:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721332430000|2024-07-18 19:53:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721332480000|2024-07-18 19:54:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721332500000|2024-07-18 19:55:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721332530000|2024-07-18 19:55:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721332540000|2024-07-18 19:55:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721332590000|2024-07-18 19:56:30|10.28|10.23|10.3|10.25|10.3|10.25|10.28|10.23|5
1721332600000|2024-07-18 19:56:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721332610000|2024-07-18 19:56:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721332620000|2024-07-18 19:57:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721332630000|2024-07-18 19:57:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721332650000|2024-07-18 19:57:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721332690000|2024-07-18 19:58:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721332700000|2024-07-18 19:58:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721332710000|2024-07-18 19:58:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721332800000|2024-07-18 20:00:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721332810000|2024-07-18 20:00:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|7
1721332890000|2024-07-18 20:01:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721332930000|2024-07-18 20:02:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721332950000|2024-07-18 20:02:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721333190000|2024-07-18 20:06:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721333250000|2024-07-18 20:07:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721333260000|2024-07-18 20:07:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721333270000|2024-07-18 20:07:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721333280000|2024-07-18 20:08:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721333290000|2024-07-18 20:08:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721333300000|2024-07-18 20:08:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721333370000|2024-07-18 20:09:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721333380000|2024-07-18 20:09:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721333430000|2024-07-18 20:10:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721333510000|2024-07-18 20:11:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721333520000|2024-07-18 20:12:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721333600000|2024-07-18 20:13:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721333640000|2024-07-18 20:14:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721333780000|2024-07-18 20:16:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721333830000|2024-07-18 20:17:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721333840000|2024-07-18 20:17:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721333850000|2024-07-18 20:17:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721333860000|2024-07-18 20:17:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1721333910000|2024-07-18 20:18:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721333940000|2024-07-18 20:19:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721333950000|2024-07-18 20:19:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721333960000|2024-07-18 20:19:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721333990000|2024-07-18 20:19:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721334000000|2024-07-18 20:20:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721334020000|2024-07-18 20:20:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721334030000|2024-07-18 20:20:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721334080000|2024-07-18 20:21:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721334190000|2024-07-18 20:23:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721334330000|2024-07-18 20:25:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721334340000|2024-07-18 20:25:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721334370000|2024-07-18 20:26:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721334380000|2024-07-18 20:26:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721334400000|2024-07-18 20:26:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721334570000|2024-07-18 20:29:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721334580000|2024-07-18 20:29:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721334590000|2024-07-18 20:29:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721334600000|2024-07-18 20:30:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721334620000|2024-07-18 20:30:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721334630000|2024-07-18 20:30:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721334640000|2024-07-18 20:30:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721334650000|2024-07-18 20:30:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721334710000|2024-07-18 20:31:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721334850000|2024-07-18 20:34:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721334900000|2024-07-18 20:35:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721335000000|2024-07-18 20:36:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721335080000|2024-07-18 20:38:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721335200000|2024-07-18 20:40:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721335230000|2024-07-18 20:40:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721335330000|2024-07-18 20:42:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721335350000|2024-07-18 20:42:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721335410000|2024-07-18 20:43:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721335570000|2024-07-18 20:46:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721335590000|2024-07-18 20:46:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721335640000|2024-07-18 20:47:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721335650000|2024-07-18 20:47:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721335660000|2024-07-18 20:47:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721335730000|2024-07-18 20:48:50|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721335760000|2024-07-18 20:49:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721335840000|2024-07-18 20:50:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721335860000|2024-07-18 20:51:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721336020000|2024-07-18 20:53:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721336030000|2024-07-18 20:53:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721336040000|2024-07-18 20:54:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721336150000|2024-07-18 20:55:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721336190000|2024-07-18 20:56:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721336200000|2024-07-18 20:56:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721336210000|2024-07-18 20:56:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721336220000|2024-07-18 20:57:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721336230000|2024-07-18 20:57:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721336240000|2024-07-18 20:57:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721336250000|2024-07-18 20:57:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721336270000|2024-07-18 20:57:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721336280000|2024-07-18 20:58:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721336320000|2024-07-18 20:58:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721336330000|2024-07-18 20:58:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721336380000|2024-07-18 20:59:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721336390000|2024-07-18 20:59:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721336400000|2024-07-18 21:00:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721336500000|2024-07-18 21:01:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721336720000|2024-07-18 21:05:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721336750000|2024-07-18 21:05:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721336830000|2024-07-18 21:07:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721337000000|2024-07-18 21:10:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721337150000|2024-07-18 21:12:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721337220000|2024-07-18 21:13:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721337320000|2024-07-18 21:15:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721337380000|2024-07-18 21:16:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721337470000|2024-07-18 21:17:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721337510000|2024-07-18 21:18:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721337680000|2024-07-18 21:21:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721337720000|2024-07-18 21:22:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721337760000|2024-07-18 21:22:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721337890000|2024-07-18 21:24:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721337910000|2024-07-18 21:25:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721337920000|2024-07-18 21:25:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721338210000|2024-07-18 21:30:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721338650000|2024-07-18 21:37:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721338680000|2024-07-18 21:38:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721339000000|2024-07-18 21:43:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721339020000|2024-07-18 21:43:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721339770000|2024-07-18 21:56:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721339900000|2024-07-18 21:58:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721340020000|2024-07-18 22:00:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721340030000|2024-07-18 22:00:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721340040000|2024-07-18 22:00:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721340090000|2024-07-18 22:01:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721340100000|2024-07-18 22:01:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721340230000|2024-07-18 22:03:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721340240000|2024-07-18 22:04:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721340250000|2024-07-18 22:04:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721340620000|2024-07-18 22:10:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721340700000|2024-07-18 22:11:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721340910000|2024-07-18 22:15:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721340960000|2024-07-18 22:16:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721340990000|2024-07-18 22:16:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721341000000|2024-07-18 22:16:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721341070000|2024-07-18 22:17:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721341150000|2024-07-18 22:19:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721341170000|2024-07-18 22:19:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721341220000|2024-07-18 22:20:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721341230000|2024-07-18 22:20:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721341240000|2024-07-18 22:20:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721341250000|2024-07-18 22:20:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721341500000|2024-07-18 22:25:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721341550000|2024-07-18 22:25:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721341590000|2024-07-18 22:26:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721341630000|2024-07-18 22:27:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721341720000|2024-07-18 22:28:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721341770000|2024-07-18 22:29:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721341780000|2024-07-18 22:29:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721341900000|2024-07-18 22:31:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721341920000|2024-07-18 22:32:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721342070000|2024-07-18 22:34:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721342100000|2024-07-18 22:35:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721342270000|2024-07-18 22:37:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721342340000|2024-07-18 22:39:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721342430000|2024-07-18 22:40:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721342520000|2024-07-18 22:42:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721342570000|2024-07-18 22:42:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721342580000|2024-07-18 22:43:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721342630000|2024-07-18 22:43:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721342640000|2024-07-18 22:44:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721342710000|2024-07-18 22:45:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721342840000|2024-07-18 22:47:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721342890000|2024-07-18 22:48:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721342980000|2024-07-18 22:49:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721343100000|2024-07-18 22:51:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721343460000|2024-07-18 22:57:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721343510000|2024-07-18 22:58:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721343760000|2024-07-18 23:02:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721343930000|2024-07-18 23:05:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721343950000|2024-07-18 23:05:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721344150000|2024-07-18 23:09:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721344160000|2024-07-18 23:09:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721344200000|2024-07-18 23:10:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721344290000|2024-07-18 23:11:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721344350000|2024-07-18 23:12:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721344450000|2024-07-18 23:14:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721344460000|2024-07-18 23:14:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721344520000|2024-07-18 23:15:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721344590000|2024-07-18 23:16:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721344840000|2024-07-18 23:20:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721344860000|2024-07-18 23:21:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721345110000|2024-07-18 23:25:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721345240000|2024-07-18 23:27:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721345380000|2024-07-18 23:29:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721345430000|2024-07-18 23:30:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721345520000|2024-07-18 23:32:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721345730000|2024-07-18 23:35:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721345750000|2024-07-18 23:35:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721345850000|2024-07-18 23:37:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721345920000|2024-07-18 23:38:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721345950000|2024-07-18 23:39:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721345990000|2024-07-18 23:39:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721346000000|2024-07-18 23:40:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721346140000|2024-07-18 23:42:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721346300000|2024-07-18 23:45:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721346380000|2024-07-18 23:46:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721346460000|2024-07-18 23:47:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721346630000|2024-07-18 23:50:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721346650000|2024-07-18 23:50:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721346810000|2024-07-18 23:53:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721346820000|2024-07-18 23:53:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721347020000|2024-07-18 23:57:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721347030000|2024-07-18 23:57:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721347240000|2024-07-19 00:00:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721347260000|2024-07-19 00:01:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721347270000|2024-07-19 00:01:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721347290000|2024-07-19 00:01:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721347300000|2024-07-19 00:01:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721347350000|2024-07-19 00:02:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721347360000|2024-07-19 00:02:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721347370000|2024-07-19 00:02:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721347380000|2024-07-19 00:03:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721347390000|2024-07-19 00:03:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721347400000|2024-07-19 00:03:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721347410000|2024-07-19 00:03:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721347430000|2024-07-19 00:03:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721347470000|2024-07-19 00:04:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721347500000|2024-07-19 00:05:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721347530000|2024-07-19 00:05:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721347540000|2024-07-19 00:05:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721347650000|2024-07-19 00:07:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721347660000|2024-07-19 00:07:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721347740000|2024-07-19 00:09:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721347790000|2024-07-19 00:09:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721347840000|2024-07-19 00:10:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721347860000|2024-07-19 00:11:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721347870000|2024-07-19 00:11:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721347890000|2024-07-19 00:11:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721347900000|2024-07-19 00:11:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721347930000|2024-07-19 00:12:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721347940000|2024-07-19 00:12:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721347950000|2024-07-19 00:12:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721347970000|2024-07-19 00:12:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721348040000|2024-07-19 00:14:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721348050000|2024-07-19 00:14:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721348090000|2024-07-19 00:14:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721348100000|2024-07-19 00:15:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721348120000|2024-07-19 00:15:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721348130000|2024-07-19 00:15:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721348140000|2024-07-19 00:15:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721348170000|2024-07-19 00:16:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721348190000|2024-07-19 00:16:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721348210000|2024-07-19 00:16:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721348220000|2024-07-19 00:17:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721348230000|2024-07-19 00:17:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721348240000|2024-07-19 00:17:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721348280000|2024-07-19 00:18:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721348320000|2024-07-19 00:18:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721348330000|2024-07-19 00:18:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721348370000|2024-07-19 00:19:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721348390000|2024-07-19 00:19:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721348400000|2024-07-19 00:20:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721348440000|2024-07-19 00:20:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721348450000|2024-07-19 00:20:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721348460000|2024-07-19 00:21:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721348470000|2024-07-19 00:21:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721348480000|2024-07-19 00:21:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721348490000|2024-07-19 00:21:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721348510000|2024-07-19 00:21:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721348520000|2024-07-19 00:22:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721348540000|2024-07-19 00:22:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721348560000|2024-07-19 00:22:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721348580000|2024-07-19 00:23:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721348600000|2024-07-19 00:23:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721348670000|2024-07-19 00:24:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721348690000|2024-07-19 00:24:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721348710000|2024-07-19 00:25:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1721348720000|2024-07-19 00:25:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721348730000|2024-07-19 00:25:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721348810000|2024-07-19 00:26:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721348820000|2024-07-19 00:27:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721348830000|2024-07-19 00:27:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721348840000|2024-07-19 00:27:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721348850000|2024-07-19 00:27:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721348900000|2024-07-19 00:28:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721348930000|2024-07-19 00:28:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721348940000|2024-07-19 00:29:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721348990000|2024-07-19 00:29:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721349000000|2024-07-19 00:30:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721349010000|2024-07-19 00:30:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721349070000|2024-07-19 00:31:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721349090000|2024-07-19 00:31:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721349100000|2024-07-19 00:31:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721349110000|2024-07-19 00:31:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721349140000|2024-07-19 00:32:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721349150000|2024-07-19 00:32:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721349160000|2024-07-19 00:32:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721349170000|2024-07-19 00:32:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721349180000|2024-07-19 00:33:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721349260000|2024-07-19 00:34:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721349270000|2024-07-19 00:34:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721349290000|2024-07-19 00:34:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721349310000|2024-07-19 00:35:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721349380000|2024-07-19 00:36:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721349430000|2024-07-19 00:37:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721349440000|2024-07-19 00:37:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721349500000|2024-07-19 00:38:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721349510000|2024-07-19 00:38:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721349540000|2024-07-19 00:39:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721349550000|2024-07-19 00:39:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721349560000|2024-07-19 00:39:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721349580000|2024-07-19 00:39:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721349610000|2024-07-19 00:40:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721349650000|2024-07-19 00:40:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721349670000|2024-07-19 00:41:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721349730000|2024-07-19 00:42:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721349770000|2024-07-19 00:42:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721349790000|2024-07-19 00:43:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721349820000|2024-07-19 00:43:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721349830000|2024-07-19 00:43:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721349840000|2024-07-19 00:44:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721349850000|2024-07-19 00:44:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721349900000|2024-07-19 00:45:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721349920000|2024-07-19 00:45:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721349950000|2024-07-19 00:45:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|11
1721349960000|2024-07-19 00:46:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721349970000|2024-07-19 00:46:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721350000000|2024-07-19 00:46:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721350010000|2024-07-19 00:46:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721350020000|2024-07-19 00:47:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|5
1721350030000|2024-07-19 00:47:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721350040000|2024-07-19 00:47:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721350060000|2024-07-19 00:47:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721350070000|2024-07-19 00:47:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721350080000|2024-07-19 00:48:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721350140000|2024-07-19 00:49:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721350160000|2024-07-19 00:49:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721350180000|2024-07-19 00:49:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721350210000|2024-07-19 00:50:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721350230000|2024-07-19 00:50:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721350270000|2024-07-19 00:51:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721350280000|2024-07-19 00:51:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721350290000|2024-07-19 00:51:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721350310000|2024-07-19 00:51:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721350320000|2024-07-19 00:52:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1721350380000|2024-07-19 00:53:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721350640000|2024-07-19 00:57:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721350660000|2024-07-19 00:57:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721350670000|2024-07-19 00:57:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721350690000|2024-07-19 00:58:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721350770000|2024-07-19 00:59:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721350790000|2024-07-19 00:59:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721350860000|2024-07-19 01:01:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721350870000|2024-07-19 01:01:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721350890000|2024-07-19 01:01:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721350900000|2024-07-19 01:01:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721350920000|2024-07-19 01:02:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721350930000|2024-07-19 01:02:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721350950000|2024-07-19 01:02:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721350990000|2024-07-19 01:03:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721351000000|2024-07-19 01:03:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721351010000|2024-07-19 01:03:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721351030000|2024-07-19 01:03:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721351050000|2024-07-19 01:04:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721351060000|2024-07-19 01:04:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721351070000|2024-07-19 01:04:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721351090000|2024-07-19 01:04:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721351110000|2024-07-19 01:05:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721351130000|2024-07-19 01:05:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721351140000|2024-07-19 01:05:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721351150000|2024-07-19 01:05:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721351200000|2024-07-19 01:06:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721351220000|2024-07-19 01:07:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721351230000|2024-07-19 01:07:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721351240000|2024-07-19 01:07:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721351280000|2024-07-19 01:08:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721351290000|2024-07-19 01:08:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721351300000|2024-07-19 01:08:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721351320000|2024-07-19 01:08:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721351330000|2024-07-19 01:08:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721351340000|2024-07-19 01:09:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721351400000|2024-07-19 01:10:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|10
1721351410000|2024-07-19 01:10:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721351420000|2024-07-19 01:10:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1721351430000|2024-07-19 01:10:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|11
1721351440000|2024-07-19 01:10:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721351470000|2024-07-19 01:11:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721351480000|2024-07-19 01:11:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1721351490000|2024-07-19 01:11:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721351510000|2024-07-19 01:11:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721351530000|2024-07-19 01:12:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721351540000|2024-07-19 01:12:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721351570000|2024-07-19 01:12:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1721351580000|2024-07-19 01:13:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721351590000|2024-07-19 01:13:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721351600000|2024-07-19 01:13:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721351610000|2024-07-19 01:13:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721351620000|2024-07-19 01:13:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721351630000|2024-07-19 01:13:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721351640000|2024-07-19 01:14:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|9
1721351650000|2024-07-19 01:14:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721351660000|2024-07-19 01:14:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721351670000|2024-07-19 01:14:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721351700000|2024-07-19 01:15:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721351710000|2024-07-19 01:15:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1721351720000|2024-07-19 01:15:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721351730000|2024-07-19 01:15:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|9
1721351780000|2024-07-19 01:16:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721351810000|2024-07-19 01:16:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721351820000|2024-07-19 01:17:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721351840000|2024-07-19 01:17:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721351860000|2024-07-19 01:17:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1721351870000|2024-07-19 01:17:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721351880000|2024-07-19 01:18:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721351890000|2024-07-19 01:18:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721351900000|2024-07-19 01:18:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721351920000|2024-07-19 01:18:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721351930000|2024-07-19 01:18:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721351950000|2024-07-19 01:19:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721351960000|2024-07-19 01:19:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1721351970000|2024-07-19 01:19:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1721351980000|2024-07-19 01:19:40|10.14|10.09|10.12|10.07|10.14|10.09|10.11|10.06|7
1721352000000|2024-07-19 01:20:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721352010000|2024-07-19 01:20:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1721352040000|2024-07-19 01:20:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721352070000|2024-07-19 01:21:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721352080000|2024-07-19 01:21:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721352090000|2024-07-19 01:21:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721352120000|2024-07-19 01:22:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721352130000|2024-07-19 01:22:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721352140000|2024-07-19 01:22:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721352150000|2024-07-19 01:22:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721352160000|2024-07-19 01:22:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1721352210000|2024-07-19 01:23:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721352270000|2024-07-19 01:24:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721352320000|2024-07-19 01:25:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721352330000|2024-07-19 01:25:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721352360000|2024-07-19 01:26:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721352370000|2024-07-19 01:26:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721352390000|2024-07-19 01:26:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721352410000|2024-07-19 01:26:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721352430000|2024-07-19 01:27:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721352440000|2024-07-19 01:27:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1721352470000|2024-07-19 01:27:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721352480000|2024-07-19 01:28:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721352490000|2024-07-19 01:28:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721352510000|2024-07-19 01:28:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721352520000|2024-07-19 01:28:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721352530000|2024-07-19 01:28:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721352540000|2024-07-19 01:29:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721352590000|2024-07-19 01:29:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721352600000|2024-07-19 01:30:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1721352620000|2024-07-19 01:30:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721352630000|2024-07-19 01:30:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721352640000|2024-07-19 01:30:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721352650000|2024-07-19 01:30:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721352660000|2024-07-19 01:31:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721352670000|2024-07-19 01:31:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721352700000|2024-07-19 01:31:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721352730000|2024-07-19 01:32:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721352760000|2024-07-19 01:32:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721352780000|2024-07-19 01:33:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721352790000|2024-07-19 01:33:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721352800000|2024-07-19 01:33:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721352820000|2024-07-19 01:33:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721352840000|2024-07-19 01:34:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721352850000|2024-07-19 01:34:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721352860000|2024-07-19 01:34:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721352890000|2024-07-19 01:34:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721352900000|2024-07-19 01:35:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721352910000|2024-07-19 01:35:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721352920000|2024-07-19 01:35:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721352940000|2024-07-19 01:35:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721352950000|2024-07-19 01:35:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721352980000|2024-07-19 01:36:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721353070000|2024-07-19 01:37:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721353080000|2024-07-19 01:38:00|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|4
1721353090000|2024-07-19 01:38:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1721353100000|2024-07-19 01:38:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721353130000|2024-07-19 01:38:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721353180000|2024-07-19 01:39:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721353200000|2024-07-19 01:40:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721353230000|2024-07-19 01:40:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721353240000|2024-07-19 01:40:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721353260000|2024-07-19 01:41:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721353400000|2024-07-19 01:43:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721353410000|2024-07-19 01:43:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721353440000|2024-07-19 01:44:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721353520000|2024-07-19 01:45:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721353540000|2024-07-19 01:45:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721353560000|2024-07-19 01:46:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721353570000|2024-07-19 01:46:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721353590000|2024-07-19 01:46:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721353610000|2024-07-19 01:46:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721353680000|2024-07-19 01:48:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721353710000|2024-07-19 01:48:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721353720000|2024-07-19 01:48:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721353730000|2024-07-19 01:48:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721353740000|2024-07-19 01:49:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721354110000|2024-07-19 01:55:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721354140000|2024-07-19 01:55:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721354150000|2024-07-19 01:55:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721354160000|2024-07-19 01:56:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721354240000|2024-07-19 01:57:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721354350000|2024-07-19 01:59:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721354390000|2024-07-19 01:59:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721354400000|2024-07-19 02:00:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721354410000|2024-07-19 02:00:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721354420000|2024-07-19 02:00:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721354450000|2024-07-19 02:00:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721354460000|2024-07-19 02:01:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721354490000|2024-07-19 02:01:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721354510000|2024-07-19 02:01:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721354580000|2024-07-19 02:03:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721354590000|2024-07-19 02:03:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721354630000|2024-07-19 02:03:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721354650000|2024-07-19 02:04:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721354690000|2024-07-19 02:04:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721354710000|2024-07-19 02:05:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721354720000|2024-07-19 02:05:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721354730000|2024-07-19 02:05:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721354750000|2024-07-19 02:05:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721354770000|2024-07-19 02:06:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721354790000|2024-07-19 02:06:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721354800000|2024-07-19 02:06:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721354870000|2024-07-19 02:07:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721354880000|2024-07-19 02:08:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721354940000|2024-07-19 02:09:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721354950000|2024-07-19 02:09:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721354970000|2024-07-19 02:09:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721354980000|2024-07-19 02:09:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721354990000|2024-07-19 02:09:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721355010000|2024-07-19 02:10:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721355050000|2024-07-19 02:10:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721355140000|2024-07-19 02:12:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721355200000|2024-07-19 02:13:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721355210000|2024-07-19 02:13:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721355240000|2024-07-19 02:14:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721355290000|2024-07-19 02:14:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721355310000|2024-07-19 02:15:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721355370000|2024-07-19 02:16:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721355410000|2024-07-19 02:16:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721355490000|2024-07-19 02:18:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721355690000|2024-07-19 02:21:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721355700000|2024-07-19 02:21:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721355720000|2024-07-19 02:22:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721355780000|2024-07-19 02:23:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721355840000|2024-07-19 02:24:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721355850000|2024-07-19 02:24:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721355860000|2024-07-19 02:24:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721355920000|2024-07-19 02:25:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721356030000|2024-07-19 02:27:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721356220000|2024-07-19 02:30:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721356260000|2024-07-19 02:31:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721356310000|2024-07-19 02:31:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721356320000|2024-07-19 02:32:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721356350000|2024-07-19 02:32:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721356390000|2024-07-19 02:33:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721356580000|2024-07-19 02:36:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721356680000|2024-07-19 02:38:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721356770000|2024-07-19 02:39:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721356800000|2024-07-19 02:40:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721356850000|2024-07-19 02:40:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721356910000|2024-07-19 02:41:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721356990000|2024-07-19 02:43:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721357030000|2024-07-19 02:43:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721357120000|2024-07-19 02:45:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721357140000|2024-07-19 02:45:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1721357150000|2024-07-19 02:45:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1721357160000|2024-07-19 02:46:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721357190000|2024-07-19 02:46:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721357240000|2024-07-19 02:47:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721357270000|2024-07-19 02:47:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721357320000|2024-07-19 02:48:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721357350000|2024-07-19 02:49:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721357380000|2024-07-19 02:49:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721357400000|2024-07-19 02:50:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721357410000|2024-07-19 02:50:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721357450000|2024-07-19 02:50:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721357460000|2024-07-19 02:51:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721357470000|2024-07-19 02:51:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721357480000|2024-07-19 02:51:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721357490000|2024-07-19 02:51:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721357500000|2024-07-19 02:51:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721357510000|2024-07-19 02:51:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721357520000|2024-07-19 02:52:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721357560000|2024-07-19 02:52:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721357570000|2024-07-19 02:52:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721357620000|2024-07-19 02:53:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721357630000|2024-07-19 02:53:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721357880000|2024-07-19 02:58:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721357980000|2024-07-19 02:59:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721357990000|2024-07-19 02:59:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721358000000|2024-07-19 03:00:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721358050000|2024-07-19 03:00:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721358120000|2024-07-19 03:02:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721358190000|2024-07-19 03:03:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721358220000|2024-07-19 03:03:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721358230000|2024-07-19 03:03:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721358240000|2024-07-19 03:04:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721358280000|2024-07-19 03:04:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721358300000|2024-07-19 03:05:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|9
1721358310000|2024-07-19 03:05:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721358350000|2024-07-19 03:05:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721358370000|2024-07-19 03:06:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721358390000|2024-07-19 03:06:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721358400000|2024-07-19 03:06:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721358540000|2024-07-19 03:09:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721358550000|2024-07-19 03:09:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721358660000|2024-07-19 03:11:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721359020000|2024-07-19 03:17:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721359030000|2024-07-19 03:17:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721359090000|2024-07-19 03:18:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721359130000|2024-07-19 03:18:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721359220000|2024-07-19 03:20:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721359250000|2024-07-19 03:20:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721359280000|2024-07-19 03:21:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721359300000|2024-07-19 03:21:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721359330000|2024-07-19 03:22:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721359370000|2024-07-19 03:22:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721359480000|2024-07-19 03:24:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721359490000|2024-07-19 03:24:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721359520000|2024-07-19 03:25:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721359590000|2024-07-19 03:26:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721359600000|2024-07-19 03:26:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721359630000|2024-07-19 03:27:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721359680000|2024-07-19 03:28:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721359730000|2024-07-19 03:28:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721359880000|2024-07-19 03:31:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721359910000|2024-07-19 03:31:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721359970000|2024-07-19 03:32:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721359990000|2024-07-19 03:33:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721360010000|2024-07-19 03:33:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721360060000|2024-07-19 03:34:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721360270000|2024-07-19 03:37:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721360320000|2024-07-19 03:38:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721360330000|2024-07-19 03:38:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721360360000|2024-07-19 03:39:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721360370000|2024-07-19 03:39:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721360410000|2024-07-19 03:40:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721360420000|2024-07-19 03:40:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721360510000|2024-07-19 03:41:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721360530000|2024-07-19 03:42:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721360550000|2024-07-19 03:42:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721360560000|2024-07-19 03:42:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721360570000|2024-07-19 03:42:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721360630000|2024-07-19 03:43:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721360760000|2024-07-19 03:46:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721360840000|2024-07-19 03:47:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721360850000|2024-07-19 03:47:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721360860000|2024-07-19 03:47:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721360870000|2024-07-19 03:47:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721360880000|2024-07-19 03:48:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721360910000|2024-07-19 03:48:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721360940000|2024-07-19 03:49:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721360950000|2024-07-19 03:49:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721361050000|2024-07-19 03:50:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721361100000|2024-07-19 03:51:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721361140000|2024-07-19 03:52:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721361200000|2024-07-19 03:53:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721361210000|2024-07-19 03:53:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721361270000|2024-07-19 03:54:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721361600000|2024-07-19 04:00:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721361630000|2024-07-19 04:00:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721361640000|2024-07-19 04:00:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721361650000|2024-07-19 04:00:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721361680000|2024-07-19 04:01:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721361730000|2024-07-19 04:02:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721361740000|2024-07-19 04:02:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721361830000|2024-07-19 04:03:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721361850000|2024-07-19 04:04:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721361870000|2024-07-19 04:04:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721361910000|2024-07-19 04:05:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721361920000|2024-07-19 04:05:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721361930000|2024-07-19 04:05:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721361960000|2024-07-19 04:06:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721362000000|2024-07-19 04:06:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721362070000|2024-07-19 04:07:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721362140000|2024-07-19 04:09:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721362150000|2024-07-19 04:09:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721362160000|2024-07-19 04:09:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721362170000|2024-07-19 04:09:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721362200000|2024-07-19 04:10:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721362250000|2024-07-19 04:10:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721362260000|2024-07-19 04:11:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721362270000|2024-07-19 04:11:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721362310000|2024-07-19 04:11:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721362320000|2024-07-19 04:12:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721362440000|2024-07-19 04:14:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721362510000|2024-07-19 04:15:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721362520000|2024-07-19 04:15:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721362560000|2024-07-19 04:16:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721362770000|2024-07-19 04:19:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721362810000|2024-07-19 04:20:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721362860000|2024-07-19 04:21:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721362870000|2024-07-19 04:21:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721363080000|2024-07-19 04:24:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721363100000|2024-07-19 04:25:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721363120000|2024-07-19 04:25:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721363160000|2024-07-19 04:26:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721363300000|2024-07-19 04:28:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721363310000|2024-07-19 04:28:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721363410000|2024-07-19 04:30:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721363440000|2024-07-19 04:30:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721363450000|2024-07-19 04:30:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721363460000|2024-07-19 04:31:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721363470000|2024-07-19 04:31:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721363500000|2024-07-19 04:31:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721363510000|2024-07-19 04:31:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721363590000|2024-07-19 04:33:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721363600000|2024-07-19 04:33:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721363670000|2024-07-19 04:34:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721363680000|2024-07-19 04:34:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721363700000|2024-07-19 04:35:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721363710000|2024-07-19 04:35:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721363730000|2024-07-19 04:35:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721363790000|2024-07-19 04:36:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|13
1721363800000|2024-07-19 04:36:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721363810000|2024-07-19 04:36:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721363820000|2024-07-19 04:37:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721363830000|2024-07-19 04:37:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721363840000|2024-07-19 04:37:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721363860000|2024-07-19 04:37:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721364070000|2024-07-19 04:41:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721364100000|2024-07-19 04:41:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721364340000|2024-07-19 04:45:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721364380000|2024-07-19 04:46:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721364440000|2024-07-19 04:47:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721364460000|2024-07-19 04:47:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721364490000|2024-07-19 04:48:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721364530000|2024-07-19 04:48:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721364540000|2024-07-19 04:49:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721364570000|2024-07-19 04:49:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721364580000|2024-07-19 04:49:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721364590000|2024-07-19 04:49:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721364610000|2024-07-19 04:50:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721364620000|2024-07-19 04:50:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721364730000|2024-07-19 04:52:10|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721364740000|2024-07-19 04:52:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721364760000|2024-07-19 04:52:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721364780000|2024-07-19 04:53:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721364970000|2024-07-19 04:56:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721364980000|2024-07-19 04:56:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721365000000|2024-07-19 04:56:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721365020000|2024-07-19 04:57:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721365040000|2024-07-19 04:57:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721365050000|2024-07-19 04:57:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721365060000|2024-07-19 04:57:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721365070000|2024-07-19 04:57:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721365200000|2024-07-19 05:00:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721365260000|2024-07-19 05:01:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721365300000|2024-07-19 05:01:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721365340000|2024-07-19 05:02:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721365360000|2024-07-19 05:02:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|7
1721365370000|2024-07-19 05:02:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1721365380000|2024-07-19 05:03:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721365400000|2024-07-19 05:03:20|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|3
1721365410000|2024-07-19 05:03:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721365490000|2024-07-19 05:04:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721365500000|2024-07-19 05:05:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721365730000|2024-07-19 05:08:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721365820000|2024-07-19 05:10:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721365890000|2024-07-19 05:11:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721365980000|2024-07-19 05:13:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|8
1721365990000|2024-07-19 05:13:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721366000000|2024-07-19 05:13:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721366010000|2024-07-19 05:13:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|9
1721366020000|2024-07-19 05:13:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721366030000|2024-07-19 05:13:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721366040000|2024-07-19 05:14:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721366050000|2024-07-19 05:14:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721366070000|2024-07-19 05:14:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721366120000|2024-07-19 05:15:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721366130000|2024-07-19 05:15:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721366230000|2024-07-19 05:17:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721366250000|2024-07-19 05:17:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721366280000|2024-07-19 05:18:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721366290000|2024-07-19 05:18:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721366360000|2024-07-19 05:19:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1721366500000|2024-07-19 05:21:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721366680000|2024-07-19 05:24:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721366730000|2024-07-19 05:25:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721366760000|2024-07-19 05:26:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721366830000|2024-07-19 05:27:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721366840000|2024-07-19 05:27:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721366880000|2024-07-19 05:28:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721366900000|2024-07-19 05:28:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721366920000|2024-07-19 05:28:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721366940000|2024-07-19 05:29:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721367280000|2024-07-19 05:34:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721367350000|2024-07-19 05:35:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721367480000|2024-07-19 05:38:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721367550000|2024-07-19 05:39:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721367720000|2024-07-19 05:42:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721367730000|2024-07-19 05:42:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721367760000|2024-07-19 05:42:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721367800000|2024-07-19 05:43:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721367810000|2024-07-19 05:43:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721368000000|2024-07-19 05:46:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721368020000|2024-07-19 05:47:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721368050000|2024-07-19 05:47:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721368060000|2024-07-19 05:47:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721368070000|2024-07-19 05:47:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721368090000|2024-07-19 05:48:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721368130000|2024-07-19 05:48:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721368150000|2024-07-19 05:49:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721368160000|2024-07-19 05:49:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1721368170000|2024-07-19 05:49:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721368180000|2024-07-19 05:49:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721368260000|2024-07-19 05:51:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721368270000|2024-07-19 05:51:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721368280000|2024-07-19 05:51:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721368300000|2024-07-19 05:51:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721368320000|2024-07-19 05:52:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721368360000|2024-07-19 05:52:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721368480000|2024-07-19 05:54:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721368590000|2024-07-19 05:56:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721368630000|2024-07-19 05:57:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721368640000|2024-07-19 05:57:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721368650000|2024-07-19 05:57:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721368710000|2024-07-19 05:58:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721368720000|2024-07-19 05:58:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721368730000|2024-07-19 05:58:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721368770000|2024-07-19 05:59:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721368780000|2024-07-19 05:59:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721368800000|2024-07-19 06:00:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721368810000|2024-07-19 06:00:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721368820000|2024-07-19 06:00:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721368880000|2024-07-19 06:01:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721368930000|2024-07-19 06:02:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721368960000|2024-07-19 06:02:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721368970000|2024-07-19 06:02:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721368980000|2024-07-19 06:03:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721369000000|2024-07-19 06:03:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721369010000|2024-07-19 06:03:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721369040000|2024-07-19 06:04:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721369060000|2024-07-19 06:04:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721369070000|2024-07-19 06:04:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721369150000|2024-07-19 06:05:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721369160000|2024-07-19 06:06:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721369200000|2024-07-19 06:06:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721369210000|2024-07-19 06:06:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721369280000|2024-07-19 06:08:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721369290000|2024-07-19 06:08:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721369370000|2024-07-19 06:09:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721369550000|2024-07-19 06:12:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721369570000|2024-07-19 06:12:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721369580000|2024-07-19 06:13:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721369670000|2024-07-19 06:14:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721369730000|2024-07-19 06:15:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721369750000|2024-07-19 06:15:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721369830000|2024-07-19 06:17:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721369960000|2024-07-19 06:19:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721369970000|2024-07-19 06:19:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721370000000|2024-07-19 06:20:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721370110000|2024-07-19 06:21:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721370180000|2024-07-19 06:23:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721370230000|2024-07-19 06:23:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721370320000|2024-07-19 06:25:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721370370000|2024-07-19 06:26:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721370570000|2024-07-19 06:29:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721370610000|2024-07-19 06:30:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721370660000|2024-07-19 06:31:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721370730000|2024-07-19 06:32:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721370790000|2024-07-19 06:33:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721370860000|2024-07-19 06:34:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721370970000|2024-07-19 06:36:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721370980000|2024-07-19 06:36:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1721370990000|2024-07-19 06:36:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721371000000|2024-07-19 06:36:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721371020000|2024-07-19 06:37:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721371030000|2024-07-19 06:37:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721371040000|2024-07-19 06:37:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721371200000|2024-07-19 06:40:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721371250000|2024-07-19 06:40:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721371450000|2024-07-19 06:44:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721371500000|2024-07-19 06:45:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721371550000|2024-07-19 06:45:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721371580000|2024-07-19 06:46:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721371690000|2024-07-19 06:48:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721371700000|2024-07-19 06:48:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721371710000|2024-07-19 06:48:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1721371720000|2024-07-19 06:48:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721371730000|2024-07-19 06:48:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721371800000|2024-07-19 06:50:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721371810000|2024-07-19 06:50:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721371830000|2024-07-19 06:50:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721371840000|2024-07-19 06:50:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721371860000|2024-07-19 06:51:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721371890000|2024-07-19 06:51:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721371990000|2024-07-19 06:53:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721372000000|2024-07-19 06:53:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721372010000|2024-07-19 06:53:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1721372020000|2024-07-19 06:53:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721372110000|2024-07-19 06:55:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721372120000|2024-07-19 06:55:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721372130000|2024-07-19 06:55:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721372140000|2024-07-19 06:55:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721372470000|2024-07-19 07:01:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721372500000|2024-07-19 07:01:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721372540000|2024-07-19 07:02:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721372680000|2024-07-19 07:04:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721372720000|2024-07-19 07:05:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721372900000|2024-07-19 07:08:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721372930000|2024-07-19 07:08:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721372980000|2024-07-19 07:09:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721373010000|2024-07-19 07:10:10|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|5
1721373030000|2024-07-19 07:10:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721373060000|2024-07-19 07:11:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721373070000|2024-07-19 07:11:10|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|6
1721373080000|2024-07-19 07:11:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721373100000|2024-07-19 07:11:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721373130000|2024-07-19 07:12:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721373140000|2024-07-19 07:12:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721373150000|2024-07-19 07:12:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721373160000|2024-07-19 07:12:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1721373180000|2024-07-19 07:13:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721373190000|2024-07-19 07:13:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721373200000|2024-07-19 07:13:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721373240000|2024-07-19 07:14:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721373250000|2024-07-19 07:14:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721373300000|2024-07-19 07:15:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721373310000|2024-07-19 07:15:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721373340000|2024-07-19 07:15:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721373360000|2024-07-19 07:16:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721373450000|2024-07-19 07:17:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721373460000|2024-07-19 07:17:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721373490000|2024-07-19 07:18:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721373500000|2024-07-19 07:18:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721373510000|2024-07-19 07:18:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721373590000|2024-07-19 07:19:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721373860000|2024-07-19 07:24:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721373880000|2024-07-19 07:24:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721373910000|2024-07-19 07:25:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721373920000|2024-07-19 07:25:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721373930000|2024-07-19 07:25:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721373960000|2024-07-19 07:26:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721374060000|2024-07-19 07:27:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721374070000|2024-07-19 07:27:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721374130000|2024-07-19 07:28:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721374150000|2024-07-19 07:29:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721374160000|2024-07-19 07:29:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721374170000|2024-07-19 07:29:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721374180000|2024-07-19 07:29:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721374190000|2024-07-19 07:29:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721374270000|2024-07-19 07:31:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721374290000|2024-07-19 07:31:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721374300000|2024-07-19 07:31:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721374330000|2024-07-19 07:32:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721374340000|2024-07-19 07:32:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721374350000|2024-07-19 07:32:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721374370000|2024-07-19 07:32:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721374470000|2024-07-19 07:34:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721374480000|2024-07-19 07:34:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721374500000|2024-07-19 07:35:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721374510000|2024-07-19 07:35:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721374520000|2024-07-19 07:35:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721374530000|2024-07-19 07:35:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721374540000|2024-07-19 07:35:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721374550000|2024-07-19 07:35:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721374570000|2024-07-19 07:36:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721374580000|2024-07-19 07:36:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721374590000|2024-07-19 07:36:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721374620000|2024-07-19 07:37:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721374640000|2024-07-19 07:37:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721374660000|2024-07-19 07:37:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721374670000|2024-07-19 07:37:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721374680000|2024-07-19 07:38:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721374690000|2024-07-19 07:38:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721374700000|2024-07-19 07:38:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721374740000|2024-07-19 07:39:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721374750000|2024-07-19 07:39:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1721374760000|2024-07-19 07:39:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721374830000|2024-07-19 07:40:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721374840000|2024-07-19 07:40:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721374860000|2024-07-19 07:41:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|6
1721374870000|2024-07-19 07:41:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721374890000|2024-07-19 07:41:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721374900000|2024-07-19 07:41:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721374950000|2024-07-19 07:42:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721374970000|2024-07-19 07:42:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1721374990000|2024-07-19 07:43:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721375010000|2024-07-19 07:43:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1721375040000|2024-07-19 07:44:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721375080000|2024-07-19 07:44:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721375090000|2024-07-19 07:44:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721375140000|2024-07-19 07:45:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721375160000|2024-07-19 07:46:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721375170000|2024-07-19 07:46:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721375180000|2024-07-19 07:46:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721375210000|2024-07-19 07:46:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721375280000|2024-07-19 07:48:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721375610000|2024-07-19 07:53:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721375620000|2024-07-19 07:53:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1721375640000|2024-07-19 07:54:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721375650000|2024-07-19 07:54:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721375660000|2024-07-19 07:54:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721375700000|2024-07-19 07:55:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721375710000|2024-07-19 07:55:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721375720000|2024-07-19 07:55:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721375780000|2024-07-19 07:56:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721375790000|2024-07-19 07:56:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721375850000|2024-07-19 07:57:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721375860000|2024-07-19 07:57:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721375980000|2024-07-19 07:59:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721376050000|2024-07-19 08:00:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1721376060000|2024-07-19 08:01:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721376070000|2024-07-19 08:01:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721376170000|2024-07-19 08:02:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721376200000|2024-07-19 08:03:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721376270000|2024-07-19 08:04:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721376280000|2024-07-19 08:04:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721376290000|2024-07-19 08:04:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721376300000|2024-07-19 08:05:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721376360000|2024-07-19 08:06:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721376370000|2024-07-19 08:06:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721376390000|2024-07-19 08:06:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721376400000|2024-07-19 08:06:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721376420000|2024-07-19 08:07:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721376430000|2024-07-19 08:07:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|9
1721376450000|2024-07-19 08:07:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1721376470000|2024-07-19 08:07:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721376480000|2024-07-19 08:08:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721376490000|2024-07-19 08:08:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721376520000|2024-07-19 08:08:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721376550000|2024-07-19 08:09:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721376560000|2024-07-19 08:09:20|10.19|10.14|10.21|10.16|10.21|10.16|10.19|10.14|5
1721376590000|2024-07-19 08:09:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721376620000|2024-07-19 08:10:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721376640000|2024-07-19 08:10:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721376650000|2024-07-19 08:10:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721376680000|2024-07-19 08:11:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721376730000|2024-07-19 08:12:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721376740000|2024-07-19 08:12:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721376750000|2024-07-19 08:12:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721376760000|2024-07-19 08:12:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721376770000|2024-07-19 08:12:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|12
1721376780000|2024-07-19 08:13:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721376790000|2024-07-19 08:13:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721376810000|2024-07-19 08:13:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721376820000|2024-07-19 08:13:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721376830000|2024-07-19 08:13:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721376860000|2024-07-19 08:14:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721376870000|2024-07-19 08:14:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721376920000|2024-07-19 08:15:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721376930000|2024-07-19 08:15:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721376940000|2024-07-19 08:15:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721377000000|2024-07-19 08:16:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1721377010000|2024-07-19 08:16:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721377020000|2024-07-19 08:17:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721377040000|2024-07-19 08:17:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721377080000|2024-07-19 08:18:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721377100000|2024-07-19 08:18:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1721377120000|2024-07-19 08:18:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721377130000|2024-07-19 08:18:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721377190000|2024-07-19 08:19:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721377240000|2024-07-19 08:20:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721377290000|2024-07-19 08:21:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721377300000|2024-07-19 08:21:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721377330000|2024-07-19 08:22:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721377350000|2024-07-19 08:22:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1721377360000|2024-07-19 08:22:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1721377370000|2024-07-19 08:22:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721377380000|2024-07-19 08:23:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1721377390000|2024-07-19 08:23:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721377400000|2024-07-19 08:23:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721377420000|2024-07-19 08:23:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721377440000|2024-07-19 08:24:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|10
1721377450000|2024-07-19 08:24:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721377480000|2024-07-19 08:24:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721377490000|2024-07-19 08:24:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721377500000|2024-07-19 08:25:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721377510000|2024-07-19 08:25:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1721377520000|2024-07-19 08:25:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721377530000|2024-07-19 08:25:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1721377540000|2024-07-19 08:25:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721377550000|2024-07-19 08:25:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721377560000|2024-07-19 08:26:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721377570000|2024-07-19 08:26:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721377580000|2024-07-19 08:26:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721377610000|2024-07-19 08:26:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721377620000|2024-07-19 08:27:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1721377710000|2024-07-19 08:28:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721377750000|2024-07-19 08:29:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721377760000|2024-07-19 08:29:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721377850000|2024-07-19 08:30:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721377900000|2024-07-19 08:31:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721377920000|2024-07-19 08:32:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721377930000|2024-07-19 08:32:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721377940000|2024-07-19 08:32:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721377960000|2024-07-19 08:32:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721377990000|2024-07-19 08:33:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721378000000|2024-07-19 08:33:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378030000|2024-07-19 08:33:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721378040000|2024-07-19 08:34:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721378050000|2024-07-19 08:34:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721378070000|2024-07-19 08:34:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721378080000|2024-07-19 08:34:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721378110000|2024-07-19 08:35:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721378120000|2024-07-19 08:35:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721378190000|2024-07-19 08:36:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721378200000|2024-07-19 08:36:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721378230000|2024-07-19 08:37:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721378240000|2024-07-19 08:37:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378280000|2024-07-19 08:38:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721378300000|2024-07-19 08:38:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378310000|2024-07-19 08:38:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721378320000|2024-07-19 08:38:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378330000|2024-07-19 08:38:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721378340000|2024-07-19 08:39:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721378350000|2024-07-19 08:39:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378380000|2024-07-19 08:39:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721378430000|2024-07-19 08:40:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721378480000|2024-07-19 08:41:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378500000|2024-07-19 08:41:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721378610000|2024-07-19 08:43:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378620000|2024-07-19 08:43:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721378640000|2024-07-19 08:44:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378650000|2024-07-19 08:44:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721378660000|2024-07-19 08:44:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721378670000|2024-07-19 08:44:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721378680000|2024-07-19 08:44:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378710000|2024-07-19 08:45:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721378720000|2024-07-19 08:45:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721378760000|2024-07-19 08:46:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721378840000|2024-07-19 08:47:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721378860000|2024-07-19 08:47:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721378900000|2024-07-19 08:48:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378910000|2024-07-19 08:48:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721378930000|2024-07-19 08:48:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721378970000|2024-07-19 08:49:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721378980000|2024-07-19 08:49:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721379010000|2024-07-19 08:50:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721379020000|2024-07-19 08:50:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721379090000|2024-07-19 08:51:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721379110000|2024-07-19 08:51:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1721379150000|2024-07-19 08:52:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721379160000|2024-07-19 08:52:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721379170000|2024-07-19 08:52:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721379200000|2024-07-19 08:53:20|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|4
1721379230000|2024-07-19 08:53:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721379370000|2024-07-19 08:56:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721379490000|2024-07-19 08:58:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721379500000|2024-07-19 08:58:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721379660000|2024-07-19 09:01:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721379680000|2024-07-19 09:01:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721379730000|2024-07-19 09:02:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721379750000|2024-07-19 09:02:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721379770000|2024-07-19 09:02:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721379810000|2024-07-19 09:03:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721379820000|2024-07-19 09:03:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721379840000|2024-07-19 09:04:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721379920000|2024-07-19 09:05:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721379930000|2024-07-19 09:05:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721379950000|2024-07-19 09:05:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721379970000|2024-07-19 09:06:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721379980000|2024-07-19 09:06:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721379990000|2024-07-19 09:06:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721380010000|2024-07-19 09:06:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721380050000|2024-07-19 09:07:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721380060000|2024-07-19 09:07:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721380080000|2024-07-19 09:08:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721380090000|2024-07-19 09:08:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721380100000|2024-07-19 09:08:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721380130000|2024-07-19 09:08:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721380140000|2024-07-19 09:09:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721380180000|2024-07-19 09:09:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721380230000|2024-07-19 09:10:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721380260000|2024-07-19 09:11:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721380290000|2024-07-19 09:11:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721380300000|2024-07-19 09:11:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721380350000|2024-07-19 09:12:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721380420000|2024-07-19 09:13:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721380430000|2024-07-19 09:13:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721380570000|2024-07-19 09:16:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721380590000|2024-07-19 09:16:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721380670000|2024-07-19 09:17:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721380690000|2024-07-19 09:18:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721380700000|2024-07-19 09:18:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721380730000|2024-07-19 09:18:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721380740000|2024-07-19 09:19:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721380750000|2024-07-19 09:19:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721380760000|2024-07-19 09:19:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721380780000|2024-07-19 09:19:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721380800000|2024-07-19 09:20:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721380840000|2024-07-19 09:20:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721380850000|2024-07-19 09:20:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721380950000|2024-07-19 09:22:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721380970000|2024-07-19 09:22:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721380980000|2024-07-19 09:23:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721381020000|2024-07-19 09:23:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721381030000|2024-07-19 09:23:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721381040000|2024-07-19 09:24:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721381100000|2024-07-19 09:25:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721381160000|2024-07-19 09:26:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721381210000|2024-07-19 09:26:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721381220000|2024-07-19 09:27:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721381240000|2024-07-19 09:27:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721381270000|2024-07-19 09:27:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721381280000|2024-07-19 09:28:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721381290000|2024-07-19 09:28:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721381300000|2024-07-19 09:28:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721381400000|2024-07-19 09:30:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721381460000|2024-07-19 09:31:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721381480000|2024-07-19 09:31:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721381510000|2024-07-19 09:31:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721381530000|2024-07-19 09:32:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721381620000|2024-07-19 09:33:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721381640000|2024-07-19 09:34:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721381660000|2024-07-19 09:34:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721381670000|2024-07-19 09:34:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721381680000|2024-07-19 09:34:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721381700000|2024-07-19 09:35:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721381720000|2024-07-19 09:35:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721381780000|2024-07-19 09:36:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721381790000|2024-07-19 09:36:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721381830000|2024-07-19 09:37:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721381840000|2024-07-19 09:37:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721381850000|2024-07-19 09:37:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721381860000|2024-07-19 09:37:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721381910000|2024-07-19 09:38:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721381920000|2024-07-19 09:38:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721381970000|2024-07-19 09:39:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721381980000|2024-07-19 09:39:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721381990000|2024-07-19 09:39:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721382010000|2024-07-19 09:40:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721382020000|2024-07-19 09:40:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721382060000|2024-07-19 09:41:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721382130000|2024-07-19 09:42:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721382140000|2024-07-19 09:42:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721382150000|2024-07-19 09:42:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721382390000|2024-07-19 09:46:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721382400000|2024-07-19 09:46:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721382410000|2024-07-19 09:46:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721382430000|2024-07-19 09:47:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721382560000|2024-07-19 09:49:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721382610000|2024-07-19 09:50:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721382690000|2024-07-19 09:51:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721382730000|2024-07-19 09:52:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721382740000|2024-07-19 09:52:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721382760000|2024-07-19 09:52:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721382850000|2024-07-19 09:54:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721382860000|2024-07-19 09:54:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721382880000|2024-07-19 09:54:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721382950000|2024-07-19 09:55:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721382960000|2024-07-19 09:56:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1721383040000|2024-07-19 09:57:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721383060000|2024-07-19 09:57:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721383070000|2024-07-19 09:57:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721383080000|2024-07-19 09:58:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721383090000|2024-07-19 09:58:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721383110000|2024-07-19 09:58:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721383120000|2024-07-19 09:58:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721383210000|2024-07-19 10:00:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721383230000|2024-07-19 10:00:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721383240000|2024-07-19 10:00:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721383280000|2024-07-19 10:01:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721383290000|2024-07-19 10:01:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721383340000|2024-07-19 10:02:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721383410000|2024-07-19 10:03:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721383460000|2024-07-19 10:04:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721383490000|2024-07-19 10:04:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721383540000|2024-07-19 10:05:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721383570000|2024-07-19 10:06:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721383600000|2024-07-19 10:06:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721383690000|2024-07-19 10:08:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721383700000|2024-07-19 10:08:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721383730000|2024-07-19 10:08:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721383760000|2024-07-19 10:09:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721383770000|2024-07-19 10:09:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721383780000|2024-07-19 10:09:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721383790000|2024-07-19 10:09:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721383810000|2024-07-19 10:10:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721383830000|2024-07-19 10:10:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721383880000|2024-07-19 10:11:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1721383890000|2024-07-19 10:11:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1721383900000|2024-07-19 10:11:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721383960000|2024-07-19 10:12:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721384000000|2024-07-19 10:13:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721384010000|2024-07-19 10:13:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721384050000|2024-07-19 10:14:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721384150000|2024-07-19 10:15:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721384160000|2024-07-19 10:16:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721384210000|2024-07-19 10:16:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721384220000|2024-07-19 10:17:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721384250000|2024-07-19 10:17:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721384310000|2024-07-19 10:18:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721384320000|2024-07-19 10:18:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721384360000|2024-07-19 10:19:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721384380000|2024-07-19 10:19:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721384390000|2024-07-19 10:19:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1721384400000|2024-07-19 10:20:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721384470000|2024-07-19 10:21:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721384480000|2024-07-19 10:21:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1721384490000|2024-07-19 10:21:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1721384500000|2024-07-19 10:21:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721384510000|2024-07-19 10:21:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721384590000|2024-07-19 10:23:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721384640000|2024-07-19 10:24:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721384660000|2024-07-19 10:24:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721384940000|2024-07-19 10:29:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721385060000|2024-07-19 10:31:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721385090000|2024-07-19 10:31:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721385100000|2024-07-19 10:31:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721385130000|2024-07-19 10:32:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721385150000|2024-07-19 10:32:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721385310000|2024-07-19 10:35:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721385330000|2024-07-19 10:35:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721385440000|2024-07-19 10:37:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721385530000|2024-07-19 10:38:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721385620000|2024-07-19 10:40:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721385980000|2024-07-19 10:46:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721385990000|2024-07-19 10:46:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721386140000|2024-07-19 10:49:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721386370000|2024-07-19 10:52:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721386530000|2024-07-19 10:55:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721386570000|2024-07-19 10:56:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721386720000|2024-07-19 10:58:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721386760000|2024-07-19 10:59:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721386830000|2024-07-19 11:00:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721386940000|2024-07-19 11:02:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721387100000|2024-07-19 11:05:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721387170000|2024-07-19 11:06:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721387280000|2024-07-19 11:08:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721387350000|2024-07-19 11:09:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721387360000|2024-07-19 11:09:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721387620000|2024-07-19 11:13:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721387630000|2024-07-19 11:13:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721387760000|2024-07-19 11:16:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721387850000|2024-07-19 11:17:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721387940000|2024-07-19 11:19:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721387960000|2024-07-19 11:19:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721388010000|2024-07-19 11:20:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721388120000|2024-07-19 11:22:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721388170000|2024-07-19 11:22:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721388180000|2024-07-19 11:23:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721388250000|2024-07-19 11:24:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721388300000|2024-07-19 11:25:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1721388310000|2024-07-19 11:25:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721388320000|2024-07-19 11:25:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721388330000|2024-07-19 11:25:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721388340000|2024-07-19 11:25:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721388360000|2024-07-19 11:26:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721388390000|2024-07-19 11:26:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721388470000|2024-07-19 11:27:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721388540000|2024-07-19 11:29:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721388570000|2024-07-19 11:29:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721388680000|2024-07-19 11:31:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721388710000|2024-07-19 11:31:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721388780000|2024-07-19 11:33:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721388790000|2024-07-19 11:33:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721388800000|2024-07-19 11:33:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721388910000|2024-07-19 11:35:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721388950000|2024-07-19 11:35:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721389330000|2024-07-19 11:42:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721389340000|2024-07-19 11:42:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721389360000|2024-07-19 11:42:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721389370000|2024-07-19 11:42:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721389380000|2024-07-19 11:43:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721389390000|2024-07-19 11:43:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721389400000|2024-07-19 11:43:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721389470000|2024-07-19 11:44:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721389490000|2024-07-19 11:44:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721389610000|2024-07-19 11:46:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721389630000|2024-07-19 11:47:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721389690000|2024-07-19 11:48:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721389700000|2024-07-19 11:48:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721389720000|2024-07-19 11:48:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721389760000|2024-07-19 11:49:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721389840000|2024-07-19 11:50:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721390020000|2024-07-19 11:53:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721390140000|2024-07-19 11:55:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721390220000|2024-07-19 11:57:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721390260000|2024-07-19 11:57:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721390270000|2024-07-19 11:57:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721390310000|2024-07-19 11:58:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721390370000|2024-07-19 11:59:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721390380000|2024-07-19 11:59:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721390510000|2024-07-19 12:01:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721390610000|2024-07-19 12:03:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721390680000|2024-07-19 12:04:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721390700000|2024-07-19 12:05:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721390710000|2024-07-19 12:05:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721390720000|2024-07-19 12:05:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721390730000|2024-07-19 12:05:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721390740000|2024-07-19 12:05:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721390820000|2024-07-19 12:07:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721390830000|2024-07-19 12:07:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721390840000|2024-07-19 12:07:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1721390850000|2024-07-19 12:07:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721390950000|2024-07-19 12:09:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721391020000|2024-07-19 12:10:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721391080000|2024-07-19 12:11:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721391090000|2024-07-19 12:11:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721391120000|2024-07-19 12:12:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721391140000|2024-07-19 12:12:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721391160000|2024-07-19 12:12:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721391180000|2024-07-19 12:13:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721391200000|2024-07-19 12:13:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721391240000|2024-07-19 12:14:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721391300000|2024-07-19 12:15:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721391370000|2024-07-19 12:16:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721391390000|2024-07-19 12:16:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721391400000|2024-07-19 12:16:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721391460000|2024-07-19 12:17:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721391600000|2024-07-19 12:20:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721391650000|2024-07-19 12:20:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721391660000|2024-07-19 12:21:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721391670000|2024-07-19 12:21:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721391680000|2024-07-19 12:21:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721391900000|2024-07-19 12:25:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721392100000|2024-07-19 12:28:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721392110000|2024-07-19 12:28:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721392130000|2024-07-19 12:28:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721392220000|2024-07-19 12:30:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721392240000|2024-07-19 12:30:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721392260000|2024-07-19 12:31:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721392270000|2024-07-19 12:31:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721392330000|2024-07-19 12:32:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721392340000|2024-07-19 12:32:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721392350000|2024-07-19 12:32:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721392380000|2024-07-19 12:33:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721392410000|2024-07-19 12:33:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721392450000|2024-07-19 12:34:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721392470000|2024-07-19 12:34:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721392480000|2024-07-19 12:34:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721392490000|2024-07-19 12:34:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721392520000|2024-07-19 12:35:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721392530000|2024-07-19 12:35:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721392540000|2024-07-19 12:35:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721392550000|2024-07-19 12:35:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721392560000|2024-07-19 12:36:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721392580000|2024-07-19 12:36:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721392610000|2024-07-19 12:36:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721392620000|2024-07-19 12:37:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721392640000|2024-07-19 12:37:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1721392650000|2024-07-19 12:37:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721392680000|2024-07-19 12:38:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721392690000|2024-07-19 12:38:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721392710000|2024-07-19 12:38:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721392720000|2024-07-19 12:38:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721392770000|2024-07-19 12:39:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721392890000|2024-07-19 12:41:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721392930000|2024-07-19 12:42:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721392940000|2024-07-19 12:42:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721393000000|2024-07-19 12:43:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721393450000|2024-07-19 12:50:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721393510000|2024-07-19 12:51:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721393520000|2024-07-19 12:52:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721393540000|2024-07-19 12:52:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721393550000|2024-07-19 12:52:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721393560000|2024-07-19 12:52:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721393570000|2024-07-19 12:52:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721393720000|2024-07-19 12:55:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721393730000|2024-07-19 12:55:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721393750000|2024-07-19 12:55:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721393760000|2024-07-19 12:56:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721393830000|2024-07-19 12:57:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721393950000|2024-07-19 12:59:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721393990000|2024-07-19 12:59:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721394040000|2024-07-19 13:00:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721394090000|2024-07-19 13:01:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721394100000|2024-07-19 13:01:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721394130000|2024-07-19 13:02:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721394230000|2024-07-19 13:03:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721394380000|2024-07-19 13:06:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721394390000|2024-07-19 13:06:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721394410000|2024-07-19 13:06:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721394420000|2024-07-19 13:07:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721394510000|2024-07-19 13:08:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721394520000|2024-07-19 13:08:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721394550000|2024-07-19 13:09:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721394580000|2024-07-19 13:09:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721394620000|2024-07-19 13:10:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721394690000|2024-07-19 13:11:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721394700000|2024-07-19 13:11:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721394730000|2024-07-19 13:12:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721394750000|2024-07-19 13:12:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721394800000|2024-07-19 13:13:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721394810000|2024-07-19 13:13:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1721394820000|2024-07-19 13:13:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721394880000|2024-07-19 13:14:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721394920000|2024-07-19 13:15:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721394950000|2024-07-19 13:15:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721395000000|2024-07-19 13:16:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721395010000|2024-07-19 13:16:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721395040000|2024-07-19 13:17:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721395050000|2024-07-19 13:17:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721395140000|2024-07-19 13:19:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721395150000|2024-07-19 13:19:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721395180000|2024-07-19 13:19:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721395200000|2024-07-19 13:20:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721395210000|2024-07-19 13:20:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721395230000|2024-07-19 13:20:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721395240000|2024-07-19 13:20:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721395280000|2024-07-19 13:21:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721395290000|2024-07-19 13:21:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721395300000|2024-07-19 13:21:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721395310000|2024-07-19 13:21:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721395320000|2024-07-19 13:22:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721395330000|2024-07-19 13:22:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721395350000|2024-07-19 13:22:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721395400000|2024-07-19 13:23:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721395450000|2024-07-19 13:24:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721395460000|2024-07-19 13:24:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721395490000|2024-07-19 13:24:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721395500000|2024-07-19 13:25:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721395540000|2024-07-19 13:25:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721395650000|2024-07-19 13:27:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721395760000|2024-07-19 13:29:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721395790000|2024-07-19 13:29:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721395800000|2024-07-19 13:30:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721395810000|2024-07-19 13:30:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721395820000|2024-07-19 13:30:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721395830000|2024-07-19 13:30:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721395840000|2024-07-19 13:30:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721395940000|2024-07-19 13:32:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721395950000|2024-07-19 13:32:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721396000000|2024-07-19 13:33:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721396040000|2024-07-19 13:34:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721396110000|2024-07-19 13:35:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721396120000|2024-07-19 13:35:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721396130000|2024-07-19 13:35:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721396140000|2024-07-19 13:35:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721396160000|2024-07-19 13:36:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721396180000|2024-07-19 13:36:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721396190000|2024-07-19 13:36:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721396220000|2024-07-19 13:37:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721396240000|2024-07-19 13:37:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721396250000|2024-07-19 13:37:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721396300000|2024-07-19 13:38:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721396350000|2024-07-19 13:39:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721396410000|2024-07-19 13:40:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721396450000|2024-07-19 13:40:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721396490000|2024-07-19 13:41:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721396500000|2024-07-19 13:41:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721396510000|2024-07-19 13:41:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721396520000|2024-07-19 13:42:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721396540000|2024-07-19 13:42:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721396550000|2024-07-19 13:42:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721396580000|2024-07-19 13:43:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721396600000|2024-07-19 13:43:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721396630000|2024-07-19 13:43:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721396640000|2024-07-19 13:44:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721396650000|2024-07-19 13:44:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1721396660000|2024-07-19 13:44:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721396680000|2024-07-19 13:44:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721396710000|2024-07-19 13:45:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721396720000|2024-07-19 13:45:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721396730000|2024-07-19 13:45:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721396780000|2024-07-19 13:46:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721396790000|2024-07-19 13:46:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721396830000|2024-07-19 13:47:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721396840000|2024-07-19 13:47:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721396850000|2024-07-19 13:47:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721396880000|2024-07-19 13:48:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721396910000|2024-07-19 13:48:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721396940000|2024-07-19 13:49:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721396950000|2024-07-19 13:49:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721396960000|2024-07-19 13:49:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721396970000|2024-07-19 13:49:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721397040000|2024-07-19 13:50:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721397050000|2024-07-19 13:50:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721397060000|2024-07-19 13:51:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721397070000|2024-07-19 13:51:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721397100000|2024-07-19 13:51:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721397140000|2024-07-19 13:52:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721397300000|2024-07-19 13:55:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721397330000|2024-07-19 13:55:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721397350000|2024-07-19 13:55:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721397380000|2024-07-19 13:56:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721397430000|2024-07-19 13:57:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721397440000|2024-07-19 13:57:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721397490000|2024-07-19 13:58:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721397500000|2024-07-19 13:58:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721397540000|2024-07-19 13:59:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721397560000|2024-07-19 13:59:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721397580000|2024-07-19 13:59:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721397610000|2024-07-19 14:00:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721397620000|2024-07-19 14:00:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721397630000|2024-07-19 14:00:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721397650000|2024-07-19 14:00:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721397660000|2024-07-19 14:01:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|8
1721397670000|2024-07-19 14:01:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721397690000|2024-07-19 14:01:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721397700000|2024-07-19 14:01:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721397710000|2024-07-19 14:01:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721397720000|2024-07-19 14:02:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721397740000|2024-07-19 14:02:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721397760000|2024-07-19 14:02:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721397830000|2024-07-19 14:03:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|7
1721397840000|2024-07-19 14:04:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721397920000|2024-07-19 14:05:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721397930000|2024-07-19 14:05:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721398070000|2024-07-19 14:07:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721398230000|2024-07-19 14:10:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721398380000|2024-07-19 14:13:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721398400000|2024-07-19 14:13:20|10.31|10.26|10.33|10.28|10.33|10.28|10.31|10.26|3
1721398460000|2024-07-19 14:14:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721398470000|2024-07-19 14:14:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721398480000|2024-07-19 14:14:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721398490000|2024-07-19 14:14:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721398500000|2024-07-19 14:15:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721398520000|2024-07-19 14:15:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721398530000|2024-07-19 14:15:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721398560000|2024-07-19 14:16:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721398590000|2024-07-19 14:16:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721398620000|2024-07-19 14:17:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721398630000|2024-07-19 14:17:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721398640000|2024-07-19 14:17:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|7
1721398650000|2024-07-19 14:17:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|9
1721398670000|2024-07-19 14:17:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721398680000|2024-07-19 14:18:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1721398700000|2024-07-19 14:18:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721398710000|2024-07-19 14:18:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721398720000|2024-07-19 14:18:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721398770000|2024-07-19 14:19:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721398800000|2024-07-19 14:20:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721398810000|2024-07-19 14:20:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721398830000|2024-07-19 14:20:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721398840000|2024-07-19 14:20:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721398860000|2024-07-19 14:21:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721398880000|2024-07-19 14:21:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721398910000|2024-07-19 14:21:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721398950000|2024-07-19 14:22:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721398970000|2024-07-19 14:22:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721398990000|2024-07-19 14:23:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721399070000|2024-07-19 14:24:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721399080000|2024-07-19 14:24:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721399140000|2024-07-19 14:25:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721399170000|2024-07-19 14:26:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721399200000|2024-07-19 14:26:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721399210000|2024-07-19 14:26:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721399230000|2024-07-19 14:27:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721399270000|2024-07-19 14:27:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721399320000|2024-07-19 14:28:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721399330000|2024-07-19 14:28:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721399340000|2024-07-19 14:29:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721399350000|2024-07-19 14:29:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721399360000|2024-07-19 14:29:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721399370000|2024-07-19 14:29:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721399400000|2024-07-19 14:30:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721399470000|2024-07-19 14:31:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721399480000|2024-07-19 14:31:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721399490000|2024-07-19 14:31:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721399500000|2024-07-19 14:31:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721399510000|2024-07-19 14:31:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721399520000|2024-07-19 14:32:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721399570000|2024-07-19 14:32:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721399600000|2024-07-19 14:33:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721399640000|2024-07-19 14:34:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721399650000|2024-07-19 14:34:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721399660000|2024-07-19 14:34:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721399680000|2024-07-19 14:34:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721399690000|2024-07-19 14:34:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721399700000|2024-07-19 14:35:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721399730000|2024-07-19 14:35:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721399760000|2024-07-19 14:36:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721399780000|2024-07-19 14:36:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721399790000|2024-07-19 14:36:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721399890000|2024-07-19 14:38:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721399910000|2024-07-19 14:38:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721399920000|2024-07-19 14:38:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721399950000|2024-07-19 14:39:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721400030000|2024-07-19 14:40:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721400040000|2024-07-19 14:40:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721400070000|2024-07-19 14:41:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721400080000|2024-07-19 14:41:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721400100000|2024-07-19 14:41:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721400130000|2024-07-19 14:42:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721400150000|2024-07-19 14:42:30|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|3
1721400200000|2024-07-19 14:43:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721400210000|2024-07-19 14:43:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721400310000|2024-07-19 14:45:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721400340000|2024-07-19 14:45:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721400360000|2024-07-19 14:46:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721400370000|2024-07-19 14:46:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721400380000|2024-07-19 14:46:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721400400000|2024-07-19 14:46:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721400410000|2024-07-19 14:46:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721400450000|2024-07-19 14:47:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721400480000|2024-07-19 14:48:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721400500000|2024-07-19 14:48:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721400510000|2024-07-19 14:48:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721400550000|2024-07-19 14:49:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721400570000|2024-07-19 14:49:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721400610000|2024-07-19 14:50:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721400770000|2024-07-19 14:52:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721401250000|2024-07-19 15:00:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721401290000|2024-07-19 15:01:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721401300000|2024-07-19 15:01:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721401310000|2024-07-19 15:01:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721401340000|2024-07-19 15:02:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721401420000|2024-07-19 15:03:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|7
1721401430000|2024-07-19 15:03:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721401440000|2024-07-19 15:04:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1721401490000|2024-07-19 15:04:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721401500000|2024-07-19 15:05:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721401510000|2024-07-19 15:05:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721401530000|2024-07-19 15:05:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721401540000|2024-07-19 15:05:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721401550000|2024-07-19 15:05:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721401560000|2024-07-19 15:06:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721401690000|2024-07-19 15:08:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721401720000|2024-07-19 15:08:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721401730000|2024-07-19 15:08:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721401750000|2024-07-19 15:09:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1721401770000|2024-07-19 15:09:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721402250000|2024-07-19 15:17:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721402350000|2024-07-19 15:19:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721402460000|2024-07-19 15:21:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721402540000|2024-07-19 15:22:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721402560000|2024-07-19 15:22:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721402600000|2024-07-19 15:23:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721402610000|2024-07-19 15:23:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721402620000|2024-07-19 15:23:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721402660000|2024-07-19 15:24:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721402690000|2024-07-19 15:24:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721402700000|2024-07-19 15:25:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721402710000|2024-07-19 15:25:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721402720000|2024-07-19 15:25:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721402740000|2024-07-19 15:25:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721402750000|2024-07-19 15:25:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721402760000|2024-07-19 15:26:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721402770000|2024-07-19 15:26:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721402780000|2024-07-19 15:26:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721402790000|2024-07-19 15:26:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721402800000|2024-07-19 15:26:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721402810000|2024-07-19 15:26:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721402820000|2024-07-19 15:27:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721402840000|2024-07-19 15:27:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721402860000|2024-07-19 15:27:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721402890000|2024-07-19 15:28:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721402910000|2024-07-19 15:28:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721403010000|2024-07-19 15:30:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721403020000|2024-07-19 15:30:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721403040000|2024-07-19 15:30:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721403060000|2024-07-19 15:31:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721403080000|2024-07-19 15:31:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721403090000|2024-07-19 15:31:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721403130000|2024-07-19 15:32:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721403170000|2024-07-19 15:32:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721403180000|2024-07-19 15:33:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721403200000|2024-07-19 15:33:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721403270000|2024-07-19 15:34:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721403280000|2024-07-19 15:34:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721403340000|2024-07-19 15:35:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721403400000|2024-07-19 15:36:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721403410000|2024-07-19 15:36:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721403420000|2024-07-19 15:37:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721403430000|2024-07-19 15:37:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721403440000|2024-07-19 15:37:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721403450000|2024-07-19 15:37:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721403470000|2024-07-19 15:37:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721403490000|2024-07-19 15:38:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721403500000|2024-07-19 15:38:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721403520000|2024-07-19 15:38:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721403540000|2024-07-19 15:39:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721403550000|2024-07-19 15:39:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721403560000|2024-07-19 15:39:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721403590000|2024-07-19 15:39:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721403630000|2024-07-19 15:40:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721403650000|2024-07-19 15:40:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721403730000|2024-07-19 15:42:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721403740000|2024-07-19 15:42:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721403750000|2024-07-19 15:42:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|9
1721403790000|2024-07-19 15:43:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721403840000|2024-07-19 15:44:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721403860000|2024-07-19 15:44:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721403870000|2024-07-19 15:44:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721403900000|2024-07-19 15:45:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721404000000|2024-07-19 15:46:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721404010000|2024-07-19 15:46:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721404020000|2024-07-19 15:47:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721404030000|2024-07-19 15:47:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721404040000|2024-07-19 15:47:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721404090000|2024-07-19 15:48:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721404100000|2024-07-19 15:48:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721404160000|2024-07-19 15:49:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721404170000|2024-07-19 15:49:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721404180000|2024-07-19 15:49:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721404220000|2024-07-19 15:50:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721404240000|2024-07-19 15:50:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721404250000|2024-07-19 15:50:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721404260000|2024-07-19 15:51:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721404290000|2024-07-19 15:51:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|8
1721404530000|2024-07-19 15:55:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721404550000|2024-07-19 15:55:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721404570000|2024-07-19 15:56:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|8
1721404580000|2024-07-19 15:56:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1721404860000|2024-07-19 16:01:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721404870000|2024-07-19 16:01:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721404900000|2024-07-19 16:01:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721404920000|2024-07-19 16:02:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721404930000|2024-07-19 16:02:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721404970000|2024-07-19 16:02:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721404980000|2024-07-19 16:03:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721404990000|2024-07-19 16:03:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721405040000|2024-07-19 16:04:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721405050000|2024-07-19 16:04:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721405060000|2024-07-19 16:04:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721405070000|2024-07-19 16:04:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721405090000|2024-07-19 16:04:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721405130000|2024-07-19 16:05:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721405140000|2024-07-19 16:05:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|10
1721405150000|2024-07-19 16:05:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721405160000|2024-07-19 16:06:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721405180000|2024-07-19 16:06:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721405190000|2024-07-19 16:06:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721405200000|2024-07-19 16:06:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721405210000|2024-07-19 16:06:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721405270000|2024-07-19 16:07:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|6
1721405280000|2024-07-19 16:08:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721405290000|2024-07-19 16:08:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721405300000|2024-07-19 16:08:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721405310000|2024-07-19 16:08:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721405320000|2024-07-19 16:08:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|10
1721405340000|2024-07-19 16:09:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721405370000|2024-07-19 16:09:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721405410000|2024-07-19 16:10:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721405430000|2024-07-19 16:10:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721405440000|2024-07-19 16:10:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721405490000|2024-07-19 16:11:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721405560000|2024-07-19 16:12:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721405590000|2024-07-19 16:13:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721405600000|2024-07-19 16:13:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721405610000|2024-07-19 16:13:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721405620000|2024-07-19 16:13:40|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721405630000|2024-07-19 16:13:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|7
1721405640000|2024-07-19 16:14:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721405670000|2024-07-19 16:14:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721405680000|2024-07-19 16:14:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|9
1721405690000|2024-07-19 16:14:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721405700000|2024-07-19 16:15:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721405790000|2024-07-19 16:16:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721405810000|2024-07-19 16:16:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1721405820000|2024-07-19 16:17:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721405830000|2024-07-19 16:17:10|10.45|10.4|10.44|10.39|10.45|10.4|10.43|10.38|6
1721405840000|2024-07-19 16:17:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721405870000|2024-07-19 16:17:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721405950000|2024-07-19 16:19:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721405960000|2024-07-19 16:19:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|8
1721405970000|2024-07-19 16:19:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721405980000|2024-07-19 16:19:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721406010000|2024-07-19 16:20:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721406020000|2024-07-19 16:20:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721406030000|2024-07-19 16:20:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721406040000|2024-07-19 16:20:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721406060000|2024-07-19 16:21:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|10
1721406070000|2024-07-19 16:21:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721406080000|2024-07-19 16:21:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721406090000|2024-07-19 16:21:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721406100000|2024-07-19 16:21:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721406110000|2024-07-19 16:21:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721406120000|2024-07-19 16:22:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721406170000|2024-07-19 16:22:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721406190000|2024-07-19 16:23:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721406210000|2024-07-19 16:23:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721406250000|2024-07-19 16:24:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721406260000|2024-07-19 16:24:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721406330000|2024-07-19 16:25:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721406340000|2024-07-19 16:25:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721406410000|2024-07-19 16:26:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1721406420000|2024-07-19 16:27:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|10
1721406430000|2024-07-19 16:27:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721406490000|2024-07-19 16:28:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721406500000|2024-07-19 16:28:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721406610000|2024-07-19 16:30:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721406620000|2024-07-19 16:30:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721406630000|2024-07-19 16:30:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721406740000|2024-07-19 16:32:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721406750000|2024-07-19 16:32:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721406760000|2024-07-19 16:32:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721406810000|2024-07-19 16:33:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721406920000|2024-07-19 16:35:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721406930000|2024-07-19 16:35:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|10
1721406950000|2024-07-19 16:35:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721406960000|2024-07-19 16:36:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721406970000|2024-07-19 16:36:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721406980000|2024-07-19 16:36:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721407110000|2024-07-19 16:38:30|10.45|10.4|10.47|10.42|10.47|10.42|10.45|10.4|2
1721407120000|2024-07-19 16:38:40|10.46|10.41|10.47|10.42|10.48|10.43|10.46|10.41|8
1721407130000|2024-07-19 16:38:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721407140000|2024-07-19 16:39:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|9
1721407150000|2024-07-19 16:39:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721407170000|2024-07-19 16:39:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721407180000|2024-07-19 16:39:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721407250000|2024-07-19 16:40:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721407260000|2024-07-19 16:41:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721407270000|2024-07-19 16:41:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721407280000|2024-07-19 16:41:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721407290000|2024-07-19 16:41:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721407300000|2024-07-19 16:41:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721407310000|2024-07-19 16:41:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721407320000|2024-07-19 16:42:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721407340000|2024-07-19 16:42:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721407360000|2024-07-19 16:42:40|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721407380000|2024-07-19 16:43:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721407420000|2024-07-19 16:43:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721407430000|2024-07-19 16:43:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721407450000|2024-07-19 16:44:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|8
1721407460000|2024-07-19 16:44:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721407480000|2024-07-19 16:44:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721407500000|2024-07-19 16:45:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721407510000|2024-07-19 16:45:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721407520000|2024-07-19 16:45:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721407530000|2024-07-19 16:45:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721407540000|2024-07-19 16:45:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721407570000|2024-07-19 16:46:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721407620000|2024-07-19 16:47:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721407650000|2024-07-19 16:47:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|8
1721407660000|2024-07-19 16:47:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|8
1721407680000|2024-07-19 16:48:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721407700000|2024-07-19 16:48:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721407710000|2024-07-19 16:48:30|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721407740000|2024-07-19 16:49:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|8
1721407750000|2024-07-19 16:49:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721407770000|2024-07-19 16:49:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721407800000|2024-07-19 16:50:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721407810000|2024-07-19 16:50:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721407820000|2024-07-19 16:50:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721407830000|2024-07-19 16:50:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721407870000|2024-07-19 16:51:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721407880000|2024-07-19 16:51:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721407890000|2024-07-19 16:51:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721407900000|2024-07-19 16:51:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721407930000|2024-07-19 16:52:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721407940000|2024-07-19 16:52:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721407950000|2024-07-19 16:52:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|8
1721407960000|2024-07-19 16:52:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721407970000|2024-07-19 16:52:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721407990000|2024-07-19 16:53:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721408020000|2024-07-19 16:53:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721408060000|2024-07-19 16:54:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721408080000|2024-07-19 16:54:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721408090000|2024-07-19 16:54:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721408100000|2024-07-19 16:55:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721408130000|2024-07-19 16:55:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721408140000|2024-07-19 16:55:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721408200000|2024-07-19 16:56:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721408220000|2024-07-19 16:57:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|7
1721408230000|2024-07-19 16:57:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721408240000|2024-07-19 16:57:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721408280000|2024-07-19 16:58:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721408330000|2024-07-19 16:58:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721408360000|2024-07-19 16:59:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721408370000|2024-07-19 16:59:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721408380000|2024-07-19 16:59:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721408400000|2024-07-19 17:00:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721408410000|2024-07-19 17:00:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721408420000|2024-07-19 17:00:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1721408440000|2024-07-19 17:00:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721408480000|2024-07-19 17:01:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721408510000|2024-07-19 17:01:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721408520000|2024-07-19 17:02:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721408530000|2024-07-19 17:02:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721408570000|2024-07-19 17:02:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721408590000|2024-07-19 17:03:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721408600000|2024-07-19 17:03:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1721408630000|2024-07-19 17:03:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721408640000|2024-07-19 17:04:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721408680000|2024-07-19 17:04:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721408690000|2024-07-19 17:04:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721408730000|2024-07-19 17:05:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721408740000|2024-07-19 17:05:40|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721408750000|2024-07-19 17:05:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721408770000|2024-07-19 17:06:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721408790000|2024-07-19 17:06:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721408800000|2024-07-19 17:06:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|15
1721408810000|2024-07-19 17:06:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721408820000|2024-07-19 17:07:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721408850000|2024-07-19 17:07:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721408860000|2024-07-19 17:07:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721408870000|2024-07-19 17:07:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721408880000|2024-07-19 17:08:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721408900000|2024-07-19 17:08:20|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721408910000|2024-07-19 17:08:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721408920000|2024-07-19 17:08:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721408940000|2024-07-19 17:09:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721408970000|2024-07-19 17:09:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721409010000|2024-07-19 17:10:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|8
1721409020000|2024-07-19 17:10:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721409030000|2024-07-19 17:10:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|11
1721409040000|2024-07-19 17:10:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721409110000|2024-07-19 17:11:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721409120000|2024-07-19 17:12:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|6
1721409160000|2024-07-19 17:12:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721409190000|2024-07-19 17:13:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721409210000|2024-07-19 17:13:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721409230000|2024-07-19 17:13:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721409290000|2024-07-19 17:14:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721409300000|2024-07-19 17:15:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721409310000|2024-07-19 17:15:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721409370000|2024-07-19 17:16:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721409380000|2024-07-19 17:16:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721409390000|2024-07-19 17:16:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721409400000|2024-07-19 17:16:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721409410000|2024-07-19 17:16:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721409440000|2024-07-19 17:17:20|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|9
1721409450000|2024-07-19 17:17:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|9
1721409490000|2024-07-19 17:18:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721409540000|2024-07-19 17:19:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721409550000|2024-07-19 17:19:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721409570000|2024-07-19 17:19:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721409580000|2024-07-19 17:19:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721409620000|2024-07-19 17:20:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721409660000|2024-07-19 17:21:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721409670000|2024-07-19 17:21:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721409690000|2024-07-19 17:21:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721409700000|2024-07-19 17:21:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721409740000|2024-07-19 17:22:20|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721409750000|2024-07-19 17:22:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721409760000|2024-07-19 17:22:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721409770000|2024-07-19 17:22:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|10
1721409780000|2024-07-19 17:23:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721409800000|2024-07-19 17:23:20|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|7
1721409810000|2024-07-19 17:23:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721409820000|2024-07-19 17:23:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721409830000|2024-07-19 17:23:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721409850000|2024-07-19 17:24:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721409860000|2024-07-19 17:24:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721409870000|2024-07-19 17:24:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721409900000|2024-07-19 17:25:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721409920000|2024-07-19 17:25:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721409930000|2024-07-19 17:25:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1721409970000|2024-07-19 17:26:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721409980000|2024-07-19 17:26:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721409990000|2024-07-19 17:26:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721410000000|2024-07-19 17:26:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721410360000|2024-07-19 17:32:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721410380000|2024-07-19 17:33:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721410390000|2024-07-19 17:33:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721410400000|2024-07-19 17:33:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721410410000|2024-07-19 17:33:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721410470000|2024-07-19 17:34:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721410510000|2024-07-19 17:35:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721410530000|2024-07-19 17:35:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721410550000|2024-07-19 17:35:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721410560000|2024-07-19 17:36:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721410610000|2024-07-19 17:36:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721410640000|2024-07-19 17:37:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721410680000|2024-07-19 17:38:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721410700000|2024-07-19 17:38:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721410710000|2024-07-19 17:38:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|7
1721410730000|2024-07-19 17:38:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721410750000|2024-07-19 17:39:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|8
1721410760000|2024-07-19 17:39:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721410780000|2024-07-19 17:39:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721410790000|2024-07-19 17:39:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721410800000|2024-07-19 17:40:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721410810000|2024-07-19 17:40:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721410890000|2024-07-19 17:41:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721410900000|2024-07-19 17:41:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721410910000|2024-07-19 17:41:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721410930000|2024-07-19 17:42:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721410950000|2024-07-19 17:42:30|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721410960000|2024-07-19 17:42:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721410970000|2024-07-19 17:42:50|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721410980000|2024-07-19 17:43:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|7
1721411010000|2024-07-19 17:43:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721411050000|2024-07-19 17:44:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|6
1721411060000|2024-07-19 17:44:20|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721411080000|2024-07-19 17:44:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721411090000|2024-07-19 17:44:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721411100000|2024-07-19 17:45:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721411120000|2024-07-19 17:45:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721411130000|2024-07-19 17:45:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721411140000|2024-07-19 17:45:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721411170000|2024-07-19 17:46:10|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721411190000|2024-07-19 17:46:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721411220000|2024-07-19 17:47:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721411250000|2024-07-19 17:47:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721411280000|2024-07-19 17:48:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721411290000|2024-07-19 17:48:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721411300000|2024-07-19 17:48:20|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721411310000|2024-07-19 17:48:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721411340000|2024-07-19 17:49:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721411350000|2024-07-19 17:49:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721411360000|2024-07-19 17:49:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721411370000|2024-07-19 17:49:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|7
1721411380000|2024-07-19 17:49:40|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721411390000|2024-07-19 17:49:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721411410000|2024-07-19 17:50:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|8
1721411420000|2024-07-19 17:50:20|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|7
1721411430000|2024-07-19 17:50:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721411440000|2024-07-19 17:50:40|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721411450000|2024-07-19 17:50:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|8
1721411460000|2024-07-19 17:51:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721411480000|2024-07-19 17:51:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721411490000|2024-07-19 17:51:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|7
1721411500000|2024-07-19 17:51:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|13
1721411510000|2024-07-19 17:51:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721411530000|2024-07-19 17:52:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721411560000|2024-07-19 17:52:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721411570000|2024-07-19 17:52:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721411600000|2024-07-19 17:53:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721411610000|2024-07-19 17:53:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721411620000|2024-07-19 17:53:40|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|7
1721411630000|2024-07-19 17:53:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|6
1721411670000|2024-07-19 17:54:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721411680000|2024-07-19 17:54:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721411690000|2024-07-19 17:54:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721411700000|2024-07-19 17:55:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721411730000|2024-07-19 17:55:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721411740000|2024-07-19 17:55:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721411750000|2024-07-19 17:55:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721411760000|2024-07-19 17:56:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721411770000|2024-07-19 17:56:10|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|7
1721411780000|2024-07-19 17:56:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721411790000|2024-07-19 17:56:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721411800000|2024-07-19 17:56:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721411810000|2024-07-19 17:56:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|8
1721411820000|2024-07-19 17:57:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721411830000|2024-07-19 17:57:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721411880000|2024-07-19 17:58:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721411890000|2024-07-19 17:58:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721411900000|2024-07-19 17:58:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721411940000|2024-07-19 17:59:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|10
1721411950000|2024-07-19 17:59:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721411980000|2024-07-19 17:59:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721411990000|2024-07-19 17:59:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721412000000|2024-07-19 18:00:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721412010000|2024-07-19 18:00:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721412040000|2024-07-19 18:00:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721412050000|2024-07-19 18:00:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721412120000|2024-07-19 18:02:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721412140000|2024-07-19 18:02:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721412150000|2024-07-19 18:02:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721412160000|2024-07-19 18:02:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721412190000|2024-07-19 18:03:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721412200000|2024-07-19 18:03:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721412210000|2024-07-19 18:03:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|8
1721412220000|2024-07-19 18:03:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721412240000|2024-07-19 18:04:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721412310000|2024-07-19 18:05:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721412320000|2024-07-19 18:05:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721412330000|2024-07-19 18:05:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721412340000|2024-07-19 18:05:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721412350000|2024-07-19 18:05:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721412380000|2024-07-19 18:06:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721412400000|2024-07-19 18:06:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721412460000|2024-07-19 18:07:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721412480000|2024-07-19 18:08:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721412500000|2024-07-19 18:08:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721412520000|2024-07-19 18:08:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721412540000|2024-07-19 18:09:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721412560000|2024-07-19 18:09:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721412610000|2024-07-19 18:10:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721412640000|2024-07-19 18:10:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721412650000|2024-07-19 18:10:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721412660000|2024-07-19 18:11:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|5
1721412710000|2024-07-19 18:11:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721412750000|2024-07-19 18:12:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721412760000|2024-07-19 18:12:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721412810000|2024-07-19 18:13:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721412820000|2024-07-19 18:13:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|10
1721412830000|2024-07-19 18:13:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|6
1721412880000|2024-07-19 18:14:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721412930000|2024-07-19 18:15:30|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721412940000|2024-07-19 18:15:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721412960000|2024-07-19 18:16:00|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721412970000|2024-07-19 18:16:10|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721412990000|2024-07-19 18:16:30|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|11
1721413040000|2024-07-19 18:17:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721413060000|2024-07-19 18:17:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|6
1721413070000|2024-07-19 18:17:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721413080000|2024-07-19 18:18:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721413120000|2024-07-19 18:18:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721413130000|2024-07-19 18:18:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721413140000|2024-07-19 18:19:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721413210000|2024-07-19 18:20:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721413220000|2024-07-19 18:20:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721413230000|2024-07-19 18:20:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721413240000|2024-07-19 18:20:40|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721413250000|2024-07-19 18:20:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721413260000|2024-07-19 18:21:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|8
1721413270000|2024-07-19 18:21:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721413300000|2024-07-19 18:21:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721413310000|2024-07-19 18:21:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721413330000|2024-07-19 18:22:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721413350000|2024-07-19 18:22:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721413360000|2024-07-19 18:22:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721413380000|2024-07-19 18:23:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721413430000|2024-07-19 18:23:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721413440000|2024-07-19 18:24:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721413480000|2024-07-19 18:24:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721413490000|2024-07-19 18:24:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721413500000|2024-07-19 18:25:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721413550000|2024-07-19 18:25:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721413630000|2024-07-19 18:27:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721413720000|2024-07-19 18:28:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721413730000|2024-07-19 18:28:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721413740000|2024-07-19 18:29:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721413750000|2024-07-19 18:29:10|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721413800000|2024-07-19 18:30:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|7
1721413860000|2024-07-19 18:31:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721413870000|2024-07-19 18:31:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721413880000|2024-07-19 18:31:20|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721413890000|2024-07-19 18:31:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721413900000|2024-07-19 18:31:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721413980000|2024-07-19 18:33:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721414060000|2024-07-19 18:34:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721414080000|2024-07-19 18:34:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721414090000|2024-07-19 18:34:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721414100000|2024-07-19 18:35:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721414130000|2024-07-19 18:35:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721414150000|2024-07-19 18:35:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721414190000|2024-07-19 18:36:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721414200000|2024-07-19 18:36:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721414340000|2024-07-19 18:39:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721414400000|2024-07-19 18:40:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721414410000|2024-07-19 18:40:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721414440000|2024-07-19 18:40:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721414530000|2024-07-19 18:42:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721414540000|2024-07-19 18:42:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721414660000|2024-07-19 18:44:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721414670000|2024-07-19 18:44:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721414700000|2024-07-19 18:45:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721414710000|2024-07-19 18:45:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721414740000|2024-07-19 18:45:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721414760000|2024-07-19 18:46:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721414950000|2024-07-19 18:49:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721415080000|2024-07-19 18:51:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721415140000|2024-07-19 18:52:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721415540000|2024-07-19 18:59:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721415550000|2024-07-19 18:59:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|6
1721415560000|2024-07-19 18:59:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721415580000|2024-07-19 18:59:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721415590000|2024-07-19 18:59:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721415600000|2024-07-19 19:00:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721415610000|2024-07-19 19:00:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721415620000|2024-07-19 19:00:20|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721415630000|2024-07-19 19:00:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721415770000|2024-07-19 19:02:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721415780000|2024-07-19 19:03:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721415790000|2024-07-19 19:03:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721415800000|2024-07-19 19:03:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1721415810000|2024-07-19 19:03:30|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721415820000|2024-07-19 19:03:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721415830000|2024-07-19 19:03:50|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721415850000|2024-07-19 19:04:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721415860000|2024-07-19 19:04:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721415870000|2024-07-19 19:04:30|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721415910000|2024-07-19 19:05:10|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721415920000|2024-07-19 19:05:20|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721415930000|2024-07-19 19:05:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721415940000|2024-07-19 19:05:40|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721415950000|2024-07-19 19:05:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1721415960000|2024-07-19 19:06:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721415980000|2024-07-19 19:06:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721416000000|2024-07-19 19:06:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721416010000|2024-07-19 19:06:50|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|5
1721416050000|2024-07-19 19:07:30|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721416060000|2024-07-19 19:07:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721416080000|2024-07-19 19:08:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721416130000|2024-07-19 19:08:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721416180000|2024-07-19 19:09:40|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721416190000|2024-07-19 19:09:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721416220000|2024-07-19 19:10:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|10
1721416230000|2024-07-19 19:10:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721416330000|2024-07-19 19:12:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721416390000|2024-07-19 19:13:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721416400000|2024-07-19 19:13:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721416410000|2024-07-19 19:13:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721416420000|2024-07-19 19:13:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721416500000|2024-07-19 19:15:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1721416580000|2024-07-19 19:16:20|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721416590000|2024-07-19 19:16:30|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721416600000|2024-07-19 19:16:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721416800000|2024-07-19 19:20:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721416820000|2024-07-19 19:20:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721416900000|2024-07-19 19:21:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721416910000|2024-07-19 19:21:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721417060000|2024-07-19 19:24:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721417070000|2024-07-19 19:24:30|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|7
1721417080000|2024-07-19 19:24:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|10
1721417090000|2024-07-19 19:24:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721417100000|2024-07-19 19:25:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721417110000|2024-07-19 19:25:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721417140000|2024-07-19 19:25:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721417150000|2024-07-19 19:25:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721417170000|2024-07-19 19:26:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721417220000|2024-07-19 19:27:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721417230000|2024-07-19 19:27:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1721417240000|2024-07-19 19:27:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721417250000|2024-07-19 19:27:30|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721417260000|2024-07-19 19:27:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721417380000|2024-07-19 19:29:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721417400000|2024-07-19 19:30:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721417410000|2024-07-19 19:30:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721417430000|2024-07-19 19:30:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721417510000|2024-07-19 19:31:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721417550000|2024-07-19 19:32:30|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721417670000|2024-07-19 19:34:30|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721417680000|2024-07-19 19:34:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721417690000|2024-07-19 19:34:50|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721417700000|2024-07-19 19:35:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721417730000|2024-07-19 19:35:30|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721417760000|2024-07-19 19:36:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721417770000|2024-07-19 19:36:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|7
1721417780000|2024-07-19 19:36:20|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|7
1721417790000|2024-07-19 19:36:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721417810000|2024-07-19 19:36:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721417860000|2024-07-19 19:37:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721417880000|2024-07-19 19:38:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721417890000|2024-07-19 19:38:10|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721417910000|2024-07-19 19:38:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721417950000|2024-07-19 19:39:10|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721417960000|2024-07-19 19:39:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|8
1721418010000|2024-07-19 19:40:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721418120000|2024-07-19 19:42:00|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721418140000|2024-07-19 19:42:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721418180000|2024-07-19 19:43:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721418190000|2024-07-19 19:43:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721418310000|2024-07-19 19:45:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721418330000|2024-07-19 19:45:30|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721418340000|2024-07-19 19:45:40|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721418440000|2024-07-19 19:47:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721418470000|2024-07-19 19:47:50|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721418550000|2024-07-19 19:49:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721418650000|2024-07-19 19:50:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721418660000|2024-07-19 19:51:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721418690000|2024-07-19 19:51:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721418980000|2024-07-19 19:56:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721418990000|2024-07-19 19:56:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721419000000|2024-07-19 19:56:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721419130000|2024-07-19 19:58:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721419160000|2024-07-19 19:59:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721419170000|2024-07-19 19:59:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|14
1721419180000|2024-07-19 19:59:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1721419190000|2024-07-19 19:59:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|8
1721419200000|2024-07-19 20:00:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721419220000|2024-07-19 20:00:20|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721419240000|2024-07-19 20:00:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721419260000|2024-07-19 20:01:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721419350000|2024-07-19 20:02:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721419370000|2024-07-19 20:02:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721419380000|2024-07-19 20:03:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|7
1721419410000|2024-07-19 20:03:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|8
1721419420000|2024-07-19 20:03:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721419450000|2024-07-19 20:04:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721419470000|2024-07-19 20:04:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721419490000|2024-07-19 20:04:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|8
1721419500000|2024-07-19 20:05:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|8
1721419510000|2024-07-19 20:05:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721419560000|2024-07-19 20:06:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721419590000|2024-07-19 20:06:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721419720000|2024-07-19 20:08:40|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721419750000|2024-07-19 20:09:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721419760000|2024-07-19 20:09:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721419770000|2024-07-19 20:09:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721419860000|2024-07-19 20:11:00|10.56|10.51|10.54|10.49|10.56|10.51|10.54|10.49|3
1721419930000|2024-07-19 20:12:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721420000000|2024-07-19 20:13:20|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721458800000|2024-07-20 07:00:00|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721458840000|2024-07-20 07:00:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721458850000|2024-07-20 07:00:50|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1721458860000|2024-07-20 07:01:00|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721458870000|2024-07-20 07:01:10|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721458880000|2024-07-20 07:01:20|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|4
1721458900000|2024-07-20 07:01:40|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1721458920000|2024-07-20 07:02:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721458930000|2024-07-20 07:02:10|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721458970000|2024-07-20 07:02:50|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721458980000|2024-07-20 07:03:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721459030000|2024-07-20 07:03:50|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721459040000|2024-07-20 07:04:00|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|4
1721459050000|2024-07-20 07:04:10|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1721459060000|2024-07-20 07:04:20|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|7
1721459070000|2024-07-20 07:04:30|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|6
1721459080000|2024-07-20 07:04:40|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|4
1721459090000|2024-07-20 07:04:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|6
1721459100000|2024-07-20 07:05:00|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|6
1721459120000|2024-07-20 07:05:20|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721459190000|2024-07-20 07:06:30|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1721459200000|2024-07-20 07:06:40|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721459260000|2024-07-20 07:07:40|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721459280000|2024-07-20 07:08:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721459290000|2024-07-20 07:08:10|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|9
1721459300000|2024-07-20 07:08:20|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721459330000|2024-07-20 07:08:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721459380000|2024-07-20 07:09:40|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721459440000|2024-07-20 07:10:40|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|8
1721459450000|2024-07-20 07:10:50|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721459470000|2024-07-20 07:11:10|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|6
1721459560000|2024-07-20 07:12:40|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721459580000|2024-07-20 07:13:00|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|3
1721459620000|2024-07-20 07:13:40|10.71|10.66|10.71|10.66|10.71|10.66|10.7|10.65|5
1721459680000|2024-07-20 07:14:40|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1721459690000|2024-07-20 07:14:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1721459710000|2024-07-20 07:15:10|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|4
1721459720000|2024-07-20 07:15:20|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|4
1721459730000|2024-07-20 07:15:30|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|7
1721459810000|2024-07-20 07:16:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721459820000|2024-07-20 07:17:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721459830000|2024-07-20 07:17:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721459850000|2024-07-20 07:17:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721459880000|2024-07-20 07:18:00|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721459930000|2024-07-20 07:18:50|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721459940000|2024-07-20 07:19:00|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1721459950000|2024-07-20 07:19:10|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721459980000|2024-07-20 07:19:40|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721460070000|2024-07-20 07:21:10|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721460100000|2024-07-20 07:21:40|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|5
1721460110000|2024-07-20 07:21:50|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|7
1721460120000|2024-07-20 07:22:00|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1721460130000|2024-07-20 07:22:10|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1721460140000|2024-07-20 07:22:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1721460150000|2024-07-20 07:22:30|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|4
1721460160000|2024-07-20 07:22:40|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721460200000|2024-07-20 07:23:20|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721460210000|2024-07-20 07:23:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721460230000|2024-07-20 07:23:50|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721460250000|2024-07-20 07:24:10|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1721460280000|2024-07-20 07:24:40|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|4
1721460320000|2024-07-20 07:25:20|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721460330000|2024-07-20 07:25:30|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|4
1721460400000|2024-07-20 07:26:40|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1721460410000|2024-07-20 07:26:50|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|6
1721460420000|2024-07-20 07:27:00|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1721460450000|2024-07-20 07:27:30|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721460480000|2024-07-20 07:28:00|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721460490000|2024-07-20 07:28:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721460520000|2024-07-20 07:28:40|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721460660000|2024-07-20 07:31:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721460670000|2024-07-20 07:31:10|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|4
1721460690000|2024-07-20 07:31:30|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1721460730000|2024-07-20 07:32:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721460810000|2024-07-20 07:33:30|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1721460850000|2024-07-20 07:34:10|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721460860000|2024-07-20 07:34:20|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|4
1721460880000|2024-07-20 07:34:40|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721460890000|2024-07-20 07:34:50|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721460960000|2024-07-20 07:36:00|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1721460970000|2024-07-20 07:36:10|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|13
1721461020000|2024-07-20 07:37:00|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721461030000|2024-07-20 07:37:10|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|9
1721461140000|2024-07-20 07:39:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721461150000|2024-07-20 07:39:10|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721461160000|2024-07-20 07:39:20|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1721461230000|2024-07-20 07:40:30|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721461240000|2024-07-20 07:40:40|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721461250000|2024-07-20 07:40:50|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721461290000|2024-07-20 07:41:30|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|3
1721461300000|2024-07-20 07:41:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721461310000|2024-07-20 07:41:50|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1721461350000|2024-07-20 07:42:30|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|3
1721461380000|2024-07-20 07:43:00|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|4
1721461390000|2024-07-20 07:43:10|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|3
1721461400000|2024-07-20 07:43:20|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|6
1721461410000|2024-07-20 07:43:30|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721461420000|2024-07-20 07:43:40|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|4
1721461430000|2024-07-20 07:43:50|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1721461440000|2024-07-20 07:44:00|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|5
1721461450000|2024-07-20 07:44:10|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|3
1721461480000|2024-07-20 07:44:40|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|3
1721461490000|2024-07-20 07:44:50|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1721461560000|2024-07-20 07:46:00|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1721461570000|2024-07-20 07:46:10|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1721461580000|2024-07-20 07:46:20|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1721461680000|2024-07-20 07:48:00|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|4
1721461690000|2024-07-20 07:48:10|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|6
1721461710000|2024-07-20 07:48:30|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|9
1721461720000|2024-07-20 07:48:40|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|6
1721461780000|2024-07-20 07:49:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1721461870000|2024-07-20 07:51:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721461890000|2024-07-20 07:51:30|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|10
1721461900000|2024-07-20 07:51:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721461910000|2024-07-20 07:51:50|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|3
1721461980000|2024-07-20 07:53:00|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1721461990000|2024-07-20 07:53:10|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|3
1721462000000|2024-07-20 07:53:20|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721462010000|2024-07-20 07:53:30|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|4
1721462050000|2024-07-20 07:54:10|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1721462080000|2024-07-20 07:54:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721462140000|2024-07-20 07:55:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721462180000|2024-07-20 07:56:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721462220000|2024-07-20 07:57:00|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721462260000|2024-07-20 07:57:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721462350000|2024-07-20 07:59:10|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721462360000|2024-07-20 07:59:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721462370000|2024-07-20 07:59:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721462400000|2024-07-20 08:00:00|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|9
1721462410000|2024-07-20 08:00:10|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721462420000|2024-07-20 08:00:20|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|8
1721462430000|2024-07-20 08:00:30|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1721462450000|2024-07-20 08:00:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721462460000|2024-07-20 08:01:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721462470000|2024-07-20 08:01:10|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|5
1721462500000|2024-07-20 08:01:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721462510000|2024-07-20 08:01:50|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721462880000|2024-07-20 08:08:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721462900000|2024-07-20 08:08:20|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|4
1721462910000|2024-07-20 08:08:30|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|7
1721463010000|2024-07-20 08:10:10|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|9
1721463020000|2024-07-20 08:10:20|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721463100000|2024-07-20 08:11:40|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|4
1721463190000|2024-07-20 08:13:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721463460000|2024-07-20 08:17:40|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721463470000|2024-07-20 08:17:50|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721463510000|2024-07-20 08:18:30|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721463520000|2024-07-20 08:18:40|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|5
1721463580000|2024-07-20 08:19:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721463600000|2024-07-20 08:20:00|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|8
1721463610000|2024-07-20 08:20:10|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|5
1721463620000|2024-07-20 08:20:20|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721463690000|2024-07-20 08:21:30|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721463870000|2024-07-20 08:24:30|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721463880000|2024-07-20 08:24:40|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721463890000|2024-07-20 08:24:50|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|5
1721463910000|2024-07-20 08:25:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721463920000|2024-07-20 08:25:20|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721463930000|2024-07-20 08:25:30|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|5
1721464150000|2024-07-20 08:29:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721464160000|2024-07-20 08:29:20|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721464240000|2024-07-20 08:30:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721464280000|2024-07-20 08:31:20|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721464290000|2024-07-20 08:31:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721464300000|2024-07-20 08:31:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721464310000|2024-07-20 08:31:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721464320000|2024-07-20 08:32:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721464340000|2024-07-20 08:32:20|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721464370000|2024-07-20 08:32:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721464380000|2024-07-20 08:33:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|11
1721464390000|2024-07-20 08:33:10|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721464400000|2024-07-20 08:33:20|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721464410000|2024-07-20 08:33:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721464430000|2024-07-20 08:33:50|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721464440000|2024-07-20 08:34:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721464450000|2024-07-20 08:34:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721464470000|2024-07-20 08:34:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721464480000|2024-07-20 08:34:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1721464500000|2024-07-20 08:35:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721464530000|2024-07-20 08:35:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721464540000|2024-07-20 08:35:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|6
1721464550000|2024-07-20 08:35:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721464560000|2024-07-20 08:36:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721464570000|2024-07-20 08:36:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721464580000|2024-07-20 08:36:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721464630000|2024-07-20 08:37:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721464700000|2024-07-20 08:38:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721464730000|2024-07-20 08:38:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721464750000|2024-07-20 08:39:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721464770000|2024-07-20 08:39:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721464820000|2024-07-20 08:40:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721464840000|2024-07-20 08:40:40|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721464850000|2024-07-20 08:40:50|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|8
1721464860000|2024-07-20 08:41:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721464950000|2024-07-20 08:42:30|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721464980000|2024-07-20 08:43:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721465010000|2024-07-20 08:43:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721465020000|2024-07-20 08:43:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721465030000|2024-07-20 08:43:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721465060000|2024-07-20 08:44:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721465080000|2024-07-20 08:44:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721465090000|2024-07-20 08:44:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721465110000|2024-07-20 08:45:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721465150000|2024-07-20 08:45:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721465170000|2024-07-20 08:46:10|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721465190000|2024-07-20 08:46:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721465200000|2024-07-20 08:46:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|7
1721465210000|2024-07-20 08:46:50|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721465230000|2024-07-20 08:47:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721465240000|2024-07-20 08:47:20|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721465280000|2024-07-20 08:48:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721465290000|2024-07-20 08:48:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721465300000|2024-07-20 08:48:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721465430000|2024-07-20 08:50:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721465440000|2024-07-20 08:50:40|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721465450000|2024-07-20 08:50:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721466140000|2024-07-20 09:02:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721466150000|2024-07-20 09:02:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721466160000|2024-07-20 09:02:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721466170000|2024-07-20 09:02:50|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721466180000|2024-07-20 09:03:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721466190000|2024-07-20 09:03:10|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|7
1721466200000|2024-07-20 09:03:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721466300000|2024-07-20 09:05:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721466320000|2024-07-20 09:05:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721466460000|2024-07-20 09:07:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721466470000|2024-07-20 09:07:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721466480000|2024-07-20 09:08:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721466500000|2024-07-20 09:08:20|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721466510000|2024-07-20 09:08:30|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721466770000|2024-07-20 09:12:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721466780000|2024-07-20 09:13:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721466840000|2024-07-20 09:14:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|7
1721466860000|2024-07-20 09:14:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721466900000|2024-07-20 09:15:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721467040000|2024-07-20 09:17:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721467050000|2024-07-20 09:17:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721467080000|2024-07-20 09:18:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721467160000|2024-07-20 09:19:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721467180000|2024-07-20 09:19:40|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721467290000|2024-07-20 09:21:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721467300000|2024-07-20 09:21:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721467310000|2024-07-20 09:21:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721467340000|2024-07-20 09:22:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721467440000|2024-07-20 09:24:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721467470000|2024-07-20 09:24:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721467570000|2024-07-20 09:26:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721467740000|2024-07-20 09:29:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721467810000|2024-07-20 09:30:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721467820000|2024-07-20 09:30:20|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721467870000|2024-07-20 09:31:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|6
1721467980000|2024-07-20 09:33:00|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721467990000|2024-07-20 09:33:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721468000000|2024-07-20 09:33:20|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721468070000|2024-07-20 09:34:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721468090000|2024-07-20 09:34:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721468130000|2024-07-20 09:35:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721468170000|2024-07-20 09:36:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721468220000|2024-07-20 09:37:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721468230000|2024-07-20 09:37:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721468240000|2024-07-20 09:37:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721468250000|2024-07-20 09:37:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721468260000|2024-07-20 09:37:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721468270000|2024-07-20 09:37:50|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|6
1721468280000|2024-07-20 09:38:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721468290000|2024-07-20 09:38:10|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|9
1721468410000|2024-07-20 09:40:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721468450000|2024-07-20 09:40:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721468660000|2024-07-20 09:44:20|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721468690000|2024-07-20 09:44:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721468790000|2024-07-20 09:46:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721468920000|2024-07-20 09:48:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721468950000|2024-07-20 09:49:10|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721468980000|2024-07-20 09:49:40|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721468990000|2024-07-20 09:49:50|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|6
1721469020000|2024-07-20 09:50:20|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721469040000|2024-07-20 09:50:40|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721469050000|2024-07-20 09:50:50|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721469110000|2024-07-20 09:51:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721469170000|2024-07-20 09:52:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721469240000|2024-07-20 09:54:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721469250000|2024-07-20 09:54:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721469280000|2024-07-20 09:54:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721469300000|2024-07-20 09:55:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721469340000|2024-07-20 09:55:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721469640000|2024-07-20 10:00:40|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721469650000|2024-07-20 10:00:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721469680000|2024-07-20 10:01:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721469690000|2024-07-20 10:01:30|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|8
1721469780000|2024-07-20 10:03:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721470010000|2024-07-20 10:06:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721470080000|2024-07-20 10:08:00|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721470090000|2024-07-20 10:08:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721470110000|2024-07-20 10:08:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721470120000|2024-07-20 10:08:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721470130000|2024-07-20 10:08:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721470520000|2024-07-20 10:15:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721470580000|2024-07-20 10:16:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721520000000|2024-07-21 00:00:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721520050000|2024-07-21 00:00:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721520060000|2024-07-21 00:01:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721520140000|2024-07-21 00:02:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721520150000|2024-07-21 00:02:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721520180000|2024-07-21 00:03:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721520230000|2024-07-21 00:03:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721520240000|2024-07-21 00:04:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721520270000|2024-07-21 00:04:30|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1721520350000|2024-07-21 00:05:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721520430000|2024-07-21 00:07:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721520440000|2024-07-21 00:07:20|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721520470000|2024-07-21 00:07:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721520580000|2024-07-21 00:09:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721520780000|2024-07-21 00:13:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721520790000|2024-07-21 00:13:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721520800000|2024-07-21 00:13:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721520890000|2024-07-21 00:14:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721520930000|2024-07-21 00:15:30|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721520940000|2024-07-21 00:15:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721520970000|2024-07-21 00:16:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721521040000|2024-07-21 00:17:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721521060000|2024-07-21 00:17:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721521070000|2024-07-21 00:17:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721521130000|2024-07-21 00:18:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721521140000|2024-07-21 00:19:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721521210000|2024-07-21 00:20:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721521240000|2024-07-21 00:20:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721521350000|2024-07-21 00:22:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721521360000|2024-07-21 00:22:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721521370000|2024-07-21 00:22:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721521380000|2024-07-21 00:23:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1721521390000|2024-07-21 00:23:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|7
1721521400000|2024-07-21 00:23:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721521410000|2024-07-21 00:23:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721521440000|2024-07-21 00:24:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721521450000|2024-07-21 00:24:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721521460000|2024-07-21 00:24:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721521470000|2024-07-21 00:24:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|6
1721521480000|2024-07-21 00:24:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721521490000|2024-07-21 00:24:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721521530000|2024-07-21 00:25:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721521540000|2024-07-21 00:25:40|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721521550000|2024-07-21 00:25:50|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721521560000|2024-07-21 00:26:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721521570000|2024-07-21 00:26:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721521600000|2024-07-21 00:26:40|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721521610000|2024-07-21 00:26:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721521640000|2024-07-21 00:27:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721521650000|2024-07-21 00:27:30|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721521790000|2024-07-21 00:29:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721521850000|2024-07-21 00:30:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721521860000|2024-07-21 00:31:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721521910000|2024-07-21 00:31:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721521930000|2024-07-21 00:32:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721521950000|2024-07-21 00:32:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721521960000|2024-07-21 00:32:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721522020000|2024-07-21 00:33:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721522060000|2024-07-21 00:34:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721522080000|2024-07-21 00:34:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721522100000|2024-07-21 00:35:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721522110000|2024-07-21 00:35:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721522120000|2024-07-21 00:35:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721522130000|2024-07-21 00:35:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721522160000|2024-07-21 00:36:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721522180000|2024-07-21 00:36:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721522190000|2024-07-21 00:36:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721522230000|2024-07-21 00:37:10|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721522240000|2024-07-21 00:37:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721522250000|2024-07-21 00:37:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721522300000|2024-07-21 00:38:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721522330000|2024-07-21 00:38:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721522380000|2024-07-21 00:39:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721522430000|2024-07-21 00:40:30|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721522460000|2024-07-21 00:41:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721522480000|2024-07-21 00:41:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721522500000|2024-07-21 00:41:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721522550000|2024-07-21 00:42:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721522560000|2024-07-21 00:42:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721522570000|2024-07-21 00:42:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721522580000|2024-07-21 00:43:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721522590000|2024-07-21 00:43:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721522630000|2024-07-21 00:43:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721522700000|2024-07-21 00:45:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721522740000|2024-07-21 00:45:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721522770000|2024-07-21 00:46:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721522800000|2024-07-21 00:46:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721522820000|2024-07-21 00:47:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721522890000|2024-07-21 00:48:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721522900000|2024-07-21 00:48:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721522920000|2024-07-21 00:48:40|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721522940000|2024-07-21 00:49:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721522950000|2024-07-21 00:49:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721523010000|2024-07-21 00:50:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721523040000|2024-07-21 00:50:40|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721523050000|2024-07-21 00:50:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721523070000|2024-07-21 00:51:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721523120000|2024-07-21 00:52:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721523180000|2024-07-21 00:53:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721523200000|2024-07-21 00:53:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721523320000|2024-07-21 00:55:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721523400000|2024-07-21 00:56:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721523440000|2024-07-21 00:57:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721523480000|2024-07-21 00:58:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721523720000|2024-07-21 01:02:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721523750000|2024-07-21 01:02:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721523910000|2024-07-21 01:05:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721523920000|2024-07-21 01:05:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721523980000|2024-07-21 01:06:20|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721524040000|2024-07-21 01:07:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721524060000|2024-07-21 01:07:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721524070000|2024-07-21 01:07:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721524200000|2024-07-21 01:10:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721524260000|2024-07-21 01:11:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721524270000|2024-07-21 01:11:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721524300000|2024-07-21 01:11:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721524380000|2024-07-21 01:13:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721524490000|2024-07-21 01:14:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721524590000|2024-07-21 01:16:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721524630000|2024-07-21 01:17:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721524640000|2024-07-21 01:17:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721524670000|2024-07-21 01:17:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721524690000|2024-07-21 01:18:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721524770000|2024-07-21 01:19:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721524780000|2024-07-21 01:19:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721524790000|2024-07-21 01:19:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721524820000|2024-07-21 01:20:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721524890000|2024-07-21 01:21:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721524930000|2024-07-21 01:22:10|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721525020000|2024-07-21 01:23:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721525040000|2024-07-21 01:24:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721525060000|2024-07-21 01:24:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721525070000|2024-07-21 01:24:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721525080000|2024-07-21 01:24:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|8
1721525390000|2024-07-21 01:29:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721525430000|2024-07-21 01:30:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721525440000|2024-07-21 01:30:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721525450000|2024-07-21 01:30:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721525480000|2024-07-21 01:31:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721525490000|2024-07-21 01:31:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721525520000|2024-07-21 01:32:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721525530000|2024-07-21 01:32:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721525540000|2024-07-21 01:32:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721525570000|2024-07-21 01:32:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721525580000|2024-07-21 01:33:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721525590000|2024-07-21 01:33:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721525840000|2024-07-21 01:37:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|6
1721525890000|2024-07-21 01:38:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721525960000|2024-07-21 01:39:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721525990000|2024-07-21 01:39:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721526000000|2024-07-21 01:40:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721526060000|2024-07-21 01:41:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721526140000|2024-07-21 01:42:20|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721526220000|2024-07-21 01:43:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721526230000|2024-07-21 01:43:50|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721526250000|2024-07-21 01:44:10|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|8
1721526260000|2024-07-21 01:44:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721526280000|2024-07-21 01:44:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|10
1721526290000|2024-07-21 01:44:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721526300000|2024-07-21 01:45:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1721526430000|2024-07-21 01:47:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721526460000|2024-07-21 01:47:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721526470000|2024-07-21 01:47:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721526540000|2024-07-21 01:49:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721526550000|2024-07-21 01:49:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|5
1721526590000|2024-07-21 01:49:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721526610000|2024-07-21 01:50:10|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721526670000|2024-07-21 01:51:10|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721526690000|2024-07-21 01:51:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721526700000|2024-07-21 01:51:40|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721526720000|2024-07-21 01:52:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721526740000|2024-07-21 01:52:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721526770000|2024-07-21 01:52:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721526780000|2024-07-21 01:53:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721526790000|2024-07-21 01:53:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721526800000|2024-07-21 01:53:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721526970000|2024-07-21 01:56:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721526980000|2024-07-21 01:56:20|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721527000000|2024-07-21 01:56:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721527010000|2024-07-21 01:56:50|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|9
1721527030000|2024-07-21 01:57:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721527050000|2024-07-21 01:57:30|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721527060000|2024-07-21 01:57:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721527090000|2024-07-21 01:58:10|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721527130000|2024-07-21 01:58:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721527260000|2024-07-21 02:01:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721527270000|2024-07-21 02:01:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721527330000|2024-07-21 02:02:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721527340000|2024-07-21 02:02:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721527350000|2024-07-21 02:02:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721527570000|2024-07-21 02:06:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721527650000|2024-07-21 02:07:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721527740000|2024-07-21 02:09:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721527750000|2024-07-21 02:09:10|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721527840000|2024-07-21 02:10:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721527900000|2024-07-21 02:11:40|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721527920000|2024-07-21 02:12:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721527940000|2024-07-21 02:12:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721527950000|2024-07-21 02:12:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721527980000|2024-07-21 02:13:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721527990000|2024-07-21 02:13:10|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721528030000|2024-07-21 02:13:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721528040000|2024-07-21 02:14:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721528050000|2024-07-21 02:14:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721528190000|2024-07-21 02:16:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721528200000|2024-07-21 02:16:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|6
1721528220000|2024-07-21 02:17:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|8
1721528230000|2024-07-21 02:17:10|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|8
1721528470000|2024-07-21 02:21:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721528600000|2024-07-21 02:23:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721528620000|2024-07-21 02:23:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721528630000|2024-07-21 02:23:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721528640000|2024-07-21 02:24:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721528650000|2024-07-21 02:24:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721528660000|2024-07-21 02:24:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721528670000|2024-07-21 02:24:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721528700000|2024-07-21 02:25:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721528740000|2024-07-21 02:25:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721528830000|2024-07-21 02:27:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721528930000|2024-07-21 02:28:50|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721528940000|2024-07-21 02:29:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721528950000|2024-07-21 02:29:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721528960000|2024-07-21 02:29:20|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721528970000|2024-07-21 02:29:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721529000000|2024-07-21 02:30:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721529010000|2024-07-21 02:30:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721529020000|2024-07-21 02:30:20|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|7
1721529090000|2024-07-21 02:31:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721529140000|2024-07-21 02:32:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721529170000|2024-07-21 02:32:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721529230000|2024-07-21 02:33:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721529250000|2024-07-21 02:34:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721529270000|2024-07-21 02:34:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1721529280000|2024-07-21 02:34:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|7
1721529290000|2024-07-21 02:34:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721529300000|2024-07-21 02:35:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721529340000|2024-07-21 02:35:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721529350000|2024-07-21 02:35:50|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721529370000|2024-07-21 02:36:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721529380000|2024-07-21 02:36:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721529390000|2024-07-21 02:36:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721529400000|2024-07-21 02:36:40|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721529450000|2024-07-21 02:37:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721529470000|2024-07-21 02:37:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721529500000|2024-07-21 02:38:20|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721529550000|2024-07-21 02:39:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721529570000|2024-07-21 02:39:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721529620000|2024-07-21 02:40:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721529690000|2024-07-21 02:41:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721529710000|2024-07-21 02:41:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1721529720000|2024-07-21 02:42:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721529740000|2024-07-21 02:42:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721529790000|2024-07-21 02:43:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721529800000|2024-07-21 02:43:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721529810000|2024-07-21 02:43:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721529850000|2024-07-21 02:44:10|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721529880000|2024-07-21 02:44:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721529910000|2024-07-21 02:45:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721530040000|2024-07-21 02:47:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721530050000|2024-07-21 02:47:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721530060000|2024-07-21 02:47:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721530110000|2024-07-21 02:48:30|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721530160000|2024-07-21 02:49:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721530170000|2024-07-21 02:49:30|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721530180000|2024-07-21 02:49:40|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721530220000|2024-07-21 02:50:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721530250000|2024-07-21 02:50:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721530270000|2024-07-21 02:51:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721530320000|2024-07-21 02:52:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|6
1721530330000|2024-07-21 02:52:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721530340000|2024-07-21 02:52:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|6
1721530350000|2024-07-21 02:52:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721530380000|2024-07-21 02:53:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721530450000|2024-07-21 02:54:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721530460000|2024-07-21 02:54:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721530470000|2024-07-21 02:54:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721530480000|2024-07-21 02:54:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|8
1721530550000|2024-07-21 02:55:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721530570000|2024-07-21 02:56:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721530670000|2024-07-21 02:57:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721530720000|2024-07-21 02:58:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721530790000|2024-07-21 02:59:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721530910000|2024-07-21 03:01:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721530930000|2024-07-21 03:02:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721531000000|2024-07-21 03:03:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721531040000|2024-07-21 03:04:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721531070000|2024-07-21 03:04:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721531080000|2024-07-21 03:04:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721531110000|2024-07-21 03:05:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721531130000|2024-07-21 03:05:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721531160000|2024-07-21 03:06:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721531250000|2024-07-21 03:07:30|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721531260000|2024-07-21 03:07:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721531280000|2024-07-21 03:08:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721531290000|2024-07-21 03:08:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721531300000|2024-07-21 03:08:20|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|7
1721531360000|2024-07-21 03:09:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721531380000|2024-07-21 03:09:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721531390000|2024-07-21 03:09:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721531410000|2024-07-21 03:10:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721531600000|2024-07-21 03:13:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721531620000|2024-07-21 03:13:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721531810000|2024-07-21 03:16:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721531820000|2024-07-21 03:17:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721531830000|2024-07-21 03:17:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721531910000|2024-07-21 03:18:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1721531960000|2024-07-21 03:19:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721532000000|2024-07-21 03:20:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721532010000|2024-07-21 03:20:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721532020000|2024-07-21 03:20:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721532030000|2024-07-21 03:20:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721532120000|2024-07-21 03:22:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721532130000|2024-07-21 03:22:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721532140000|2024-07-21 03:22:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721532150000|2024-07-21 03:22:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721532160000|2024-07-21 03:22:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721532250000|2024-07-21 03:24:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|8
1721532260000|2024-07-21 03:24:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721532270000|2024-07-21 03:24:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721532640000|2024-07-21 03:30:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721532690000|2024-07-21 03:31:30|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721532760000|2024-07-21 03:32:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721532840000|2024-07-21 03:34:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721532850000|2024-07-21 03:34:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|10
1721532900000|2024-07-21 03:35:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|13
1721533000000|2024-07-21 03:36:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721533030000|2024-07-21 03:37:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721533100000|2024-07-21 03:38:20|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721533160000|2024-07-21 03:39:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721533220000|2024-07-21 03:40:20|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721533230000|2024-07-21 03:40:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721533240000|2024-07-21 03:40:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721533250000|2024-07-21 03:40:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721533260000|2024-07-21 03:41:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721533270000|2024-07-21 03:41:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721533280000|2024-07-21 03:41:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721533290000|2024-07-21 03:41:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721533310000|2024-07-21 03:41:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721533330000|2024-07-21 03:42:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721533340000|2024-07-21 03:42:20|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721533370000|2024-07-21 03:42:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721533380000|2024-07-21 03:43:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721533480000|2024-07-21 03:44:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721533500000|2024-07-21 03:45:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721533510000|2024-07-21 03:45:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721533520000|2024-07-21 03:45:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721533530000|2024-07-21 03:45:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721533540000|2024-07-21 03:45:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721533550000|2024-07-21 03:45:50|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721533560000|2024-07-21 03:46:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721533610000|2024-07-21 03:46:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721533620000|2024-07-21 03:47:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721533650000|2024-07-21 03:47:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721533660000|2024-07-21 03:47:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721533670000|2024-07-21 03:47:50|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|9
1721533680000|2024-07-21 03:48:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721533690000|2024-07-21 03:48:10|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721533740000|2024-07-21 03:49:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721533750000|2024-07-21 03:49:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|8
1721533760000|2024-07-21 03:49:20|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721533770000|2024-07-21 03:49:30|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721533780000|2024-07-21 03:49:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721533800000|2024-07-21 03:50:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|8
1721533810000|2024-07-21 03:50:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1721533850000|2024-07-21 03:50:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721533860000|2024-07-21 03:51:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721533890000|2024-07-21 03:51:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721533900000|2024-07-21 03:51:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721533910000|2024-07-21 03:51:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721533920000|2024-07-21 03:52:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|8
1721533940000|2024-07-21 03:52:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721533950000|2024-07-21 03:52:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|8
1721534050000|2024-07-21 03:54:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721534250000|2024-07-21 03:57:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721534270000|2024-07-21 03:57:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721534280000|2024-07-21 03:58:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721534330000|2024-07-21 03:58:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721534480000|2024-07-21 04:01:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721534580000|2024-07-21 04:03:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721534600000|2024-07-21 04:03:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721534730000|2024-07-21 04:05:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721535000000|2024-07-21 04:10:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721535080000|2024-07-21 04:11:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721535290000|2024-07-21 04:14:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721535300000|2024-07-21 04:15:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721535310000|2024-07-21 04:15:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721535380000|2024-07-21 04:16:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721535390000|2024-07-21 04:16:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721535470000|2024-07-21 04:17:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721535520000|2024-07-21 04:18:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721535550000|2024-07-21 04:19:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721535790000|2024-07-21 04:23:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721535800000|2024-07-21 04:23:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721536150000|2024-07-21 04:29:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721536160000|2024-07-21 04:29:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721536170000|2024-07-21 04:29:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721536180000|2024-07-21 04:29:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721536190000|2024-07-21 04:29:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721536220000|2024-07-21 04:30:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721536330000|2024-07-21 04:32:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721536340000|2024-07-21 04:32:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721536360000|2024-07-21 04:32:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721536450000|2024-07-21 04:34:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721536460000|2024-07-21 04:34:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1721536470000|2024-07-21 04:34:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721536480000|2024-07-21 04:34:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721536490000|2024-07-21 04:34:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|8
1721536500000|2024-07-21 04:35:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721536510000|2024-07-21 04:35:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721536620000|2024-07-21 04:37:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721536700000|2024-07-21 04:38:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721536720000|2024-07-21 04:38:40|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1721536790000|2024-07-21 04:39:50|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1721536800000|2024-07-21 04:40:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|6
1721536820000|2024-07-21 04:40:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721536830000|2024-07-21 04:40:30|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721537030000|2024-07-21 04:43:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721537040000|2024-07-21 04:44:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721537100000|2024-07-21 04:45:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|7
1721537130000|2024-07-21 04:45:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|6
1721537140000|2024-07-21 04:45:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|6
1721537170000|2024-07-21 04:46:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721537490000|2024-07-21 04:51:30|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721537500000|2024-07-21 04:51:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|6
1721537510000|2024-07-21 04:51:50|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721537520000|2024-07-21 04:52:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1721537530000|2024-07-21 04:52:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721537590000|2024-07-21 04:53:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721537600000|2024-07-21 04:53:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721537610000|2024-07-21 04:53:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721537640000|2024-07-21 04:54:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721537660000|2024-07-21 04:54:20|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721537700000|2024-07-21 04:55:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721537720000|2024-07-21 04:55:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721537730000|2024-07-21 04:55:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721537760000|2024-07-21 04:56:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721537770000|2024-07-21 04:56:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721537780000|2024-07-21 04:56:20|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721537900000|2024-07-21 04:58:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721537910000|2024-07-21 04:58:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|10
1721538000000|2024-07-21 05:00:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721538010000|2024-07-21 05:00:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721538020000|2024-07-21 05:00:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|8
1721538040000|2024-07-21 05:00:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721538070000|2024-07-21 05:01:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721538080000|2024-07-21 05:01:20|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721538090000|2024-07-21 05:01:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721538100000|2024-07-21 05:01:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721538160000|2024-07-21 05:02:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721538170000|2024-07-21 05:02:50|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721538200000|2024-07-21 05:03:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721538220000|2024-07-21 05:03:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721538230000|2024-07-21 05:03:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721538300000|2024-07-21 05:05:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721538320000|2024-07-21 05:05:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721538330000|2024-07-21 05:05:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721538380000|2024-07-21 05:06:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721538390000|2024-07-21 05:06:30|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721538400000|2024-07-21 05:06:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721538430000|2024-07-21 05:07:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721538440000|2024-07-21 05:07:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721538460000|2024-07-21 05:07:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721538470000|2024-07-21 05:07:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721538480000|2024-07-21 05:08:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721538510000|2024-07-21 05:08:30|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721538540000|2024-07-21 05:09:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721538550000|2024-07-21 05:09:10|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721538570000|2024-07-21 05:09:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721538580000|2024-07-21 05:09:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721538590000|2024-07-21 05:09:50|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721538600000|2024-07-21 05:10:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721538630000|2024-07-21 05:10:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721538640000|2024-07-21 05:10:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721538670000|2024-07-21 05:11:10|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721538700000|2024-07-21 05:11:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721538730000|2024-07-21 05:12:10|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721538740000|2024-07-21 05:12:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721538750000|2024-07-21 05:12:30|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721538760000|2024-07-21 05:12:40|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721538790000|2024-07-21 05:13:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721538800000|2024-07-21 05:13:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721538810000|2024-07-21 05:13:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721538930000|2024-07-21 05:15:30|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|6
1721538950000|2024-07-21 05:15:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721538960000|2024-07-21 05:16:00|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1721538970000|2024-07-21 05:16:10|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|9
1721538980000|2024-07-21 05:16:20|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|7
1721538990000|2024-07-21 05:16:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721539000000|2024-07-21 05:16:40|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721539020000|2024-07-21 05:17:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721539030000|2024-07-21 05:17:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721539040000|2024-07-21 05:17:20|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721539060000|2024-07-21 05:17:40|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|9
1721539100000|2024-07-21 05:18:20|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721539140000|2024-07-21 05:19:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721539150000|2024-07-21 05:19:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721539160000|2024-07-21 05:19:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721539170000|2024-07-21 05:19:30|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721539180000|2024-07-21 05:19:40|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721539190000|2024-07-21 05:19:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721539200000|2024-07-21 05:20:00|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721539230000|2024-07-21 05:20:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721539250000|2024-07-21 05:20:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721539260000|2024-07-21 05:21:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721539280000|2024-07-21 05:21:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721539330000|2024-07-21 05:22:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721539370000|2024-07-21 05:22:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721539400000|2024-07-21 05:23:20|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721539410000|2024-07-21 05:23:30|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721539450000|2024-07-21 05:24:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721539550000|2024-07-21 05:25:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721539560000|2024-07-21 05:26:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721539610000|2024-07-21 05:26:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721539620000|2024-07-21 05:27:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721539630000|2024-07-21 05:27:10|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721539640000|2024-07-21 05:27:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|7
1721539650000|2024-07-21 05:27:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1721539660000|2024-07-21 05:27:40|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721539670000|2024-07-21 05:27:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721539690000|2024-07-21 05:28:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1721539700000|2024-07-21 05:28:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|7
1721539710000|2024-07-21 05:28:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721539720000|2024-07-21 05:28:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721539730000|2024-07-21 05:28:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721539740000|2024-07-21 05:29:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|8
1721539800000|2024-07-21 05:30:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721539890000|2024-07-21 05:31:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721539900000|2024-07-21 05:31:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721539920000|2024-07-21 05:32:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721539990000|2024-07-21 05:33:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721540000000|2024-07-21 05:33:20|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721540010000|2024-07-21 05:33:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721540020000|2024-07-21 05:33:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721540030000|2024-07-21 05:33:50|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|9
1721540040000|2024-07-21 05:34:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1721540050000|2024-07-21 05:34:10|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1721540060000|2024-07-21 05:34:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721540100000|2024-07-21 05:35:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721540120000|2024-07-21 05:35:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721540130000|2024-07-21 05:35:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|14
1721540140000|2024-07-21 05:35:40|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721540180000|2024-07-21 05:36:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721540190000|2024-07-21 05:36:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1721540200000|2024-07-21 05:36:40|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721540260000|2024-07-21 05:37:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721540320000|2024-07-21 05:38:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721540360000|2024-07-21 05:39:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721540370000|2024-07-21 05:39:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721540380000|2024-07-21 05:39:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721540390000|2024-07-21 05:39:50|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721540410000|2024-07-21 05:40:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721540560000|2024-07-21 05:42:40|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721540570000|2024-07-21 05:42:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|12
1721540620000|2024-07-21 05:43:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721540630000|2024-07-21 05:43:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721540640000|2024-07-21 05:44:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721540720000|2024-07-21 05:45:20|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721540770000|2024-07-21 05:46:10|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1721540780000|2024-07-21 05:46:20|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721540790000|2024-07-21 05:46:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721540850000|2024-07-21 05:47:30|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721540890000|2024-07-21 05:48:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721540900000|2024-07-21 05:48:20|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721540910000|2024-07-21 05:48:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721540920000|2024-07-21 05:48:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721540930000|2024-07-21 05:48:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721540980000|2024-07-21 05:49:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721540990000|2024-07-21 05:49:50|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721541000000|2024-07-21 05:50:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721541010000|2024-07-21 05:50:10|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|7
1721541060000|2024-07-21 05:51:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721541080000|2024-07-21 05:51:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721541090000|2024-07-21 05:51:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721541100000|2024-07-21 05:51:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721541150000|2024-07-21 05:52:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721541160000|2024-07-21 05:52:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721541170000|2024-07-21 05:52:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721541280000|2024-07-21 05:54:40|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|7
1721541290000|2024-07-21 05:54:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721541300000|2024-07-21 05:55:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|7
1721541340000|2024-07-21 05:55:40|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721541380000|2024-07-21 05:56:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721541410000|2024-07-21 05:56:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721541420000|2024-07-21 05:57:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721541460000|2024-07-21 05:57:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721541470000|2024-07-21 05:57:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721541520000|2024-07-21 05:58:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721541530000|2024-07-21 05:58:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721541580000|2024-07-21 05:59:40|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721541590000|2024-07-21 05:59:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721541600000|2024-07-21 06:00:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721541620000|2024-07-21 06:00:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721541650000|2024-07-21 06:00:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721541670000|2024-07-21 06:01:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721541720000|2024-07-21 06:02:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721541730000|2024-07-21 06:02:10|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|5
1721541770000|2024-07-21 06:02:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721541880000|2024-07-21 06:04:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721541890000|2024-07-21 06:04:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721541910000|2024-07-21 06:05:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721541940000|2024-07-21 06:05:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721542090000|2024-07-21 06:08:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721542170000|2024-07-21 06:09:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721542190000|2024-07-21 06:09:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721542200000|2024-07-21 06:10:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721542210000|2024-07-21 06:10:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721542280000|2024-07-21 06:11:20|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721542300000|2024-07-21 06:11:40|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721542360000|2024-07-21 06:12:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721542370000|2024-07-21 06:12:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721542380000|2024-07-21 06:13:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721542400000|2024-07-21 06:13:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721542480000|2024-07-21 06:14:40|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721542490000|2024-07-21 06:14:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721542500000|2024-07-21 06:15:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721542540000|2024-07-21 06:15:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721542560000|2024-07-21 06:16:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721542610000|2024-07-21 06:16:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721542630000|2024-07-21 06:17:10|10.52|10.47|10.5|10.45|10.52|10.47|10.5|10.45|3
1721542640000|2024-07-21 06:17:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721542650000|2024-07-21 06:17:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721542660000|2024-07-21 06:17:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721542670000|2024-07-21 06:17:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721542680000|2024-07-21 06:18:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721542690000|2024-07-21 06:18:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721542700000|2024-07-21 06:18:20|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721542710000|2024-07-21 06:18:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721542720000|2024-07-21 06:18:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721542740000|2024-07-21 06:19:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721542750000|2024-07-21 06:19:10|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721542760000|2024-07-21 06:19:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721542780000|2024-07-21 06:19:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721542810000|2024-07-21 06:20:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721542820000|2024-07-21 06:20:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721542850000|2024-07-21 06:20:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721542860000|2024-07-21 06:21:00|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721542940000|2024-07-21 06:22:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721542970000|2024-07-21 06:22:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721543010000|2024-07-21 06:23:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721543040000|2024-07-21 06:24:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721543220000|2024-07-21 06:27:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721543230000|2024-07-21 06:27:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721543370000|2024-07-21 06:29:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721543380000|2024-07-21 06:29:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721543400000|2024-07-21 06:30:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721543410000|2024-07-21 06:30:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721543430000|2024-07-21 06:30:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721543450000|2024-07-21 06:30:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721543480000|2024-07-21 06:31:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721543500000|2024-07-21 06:31:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721543510000|2024-07-21 06:31:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721543520000|2024-07-21 06:32:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721543530000|2024-07-21 06:32:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721543540000|2024-07-21 06:32:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721543580000|2024-07-21 06:33:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721543590000|2024-07-21 06:33:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721543630000|2024-07-21 06:33:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721543840000|2024-07-21 06:37:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721543850000|2024-07-21 06:37:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721543860000|2024-07-21 06:37:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721543890000|2024-07-21 06:38:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721543990000|2024-07-21 06:39:50|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721544010000|2024-07-21 06:40:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721544160000|2024-07-21 06:42:40|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721544240000|2024-07-21 06:44:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721544250000|2024-07-21 06:44:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721544300000|2024-07-21 06:45:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721544350000|2024-07-21 06:45:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721544400000|2024-07-21 06:46:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721544450000|2024-07-21 06:47:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721544460000|2024-07-21 06:47:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721544500000|2024-07-21 06:48:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721544510000|2024-07-21 06:48:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721544520000|2024-07-21 06:48:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721544580000|2024-07-21 06:49:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721544590000|2024-07-21 06:49:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|7
1721544600000|2024-07-21 06:50:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721544620000|2024-07-21 06:50:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721544630000|2024-07-21 06:50:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721544660000|2024-07-21 06:51:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721544680000|2024-07-21 06:51:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721544690000|2024-07-21 06:51:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721544700000|2024-07-21 06:51:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721544710000|2024-07-21 06:51:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721544800000|2024-07-21 06:53:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721544880000|2024-07-21 06:54:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721544990000|2024-07-21 06:56:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721545010000|2024-07-21 06:56:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721545020000|2024-07-21 06:57:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721545060000|2024-07-21 06:57:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721545070000|2024-07-21 06:57:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721545080000|2024-07-21 06:58:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721545090000|2024-07-21 06:58:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721545110000|2024-07-21 06:58:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721545130000|2024-07-21 06:58:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721545160000|2024-07-21 06:59:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721545170000|2024-07-21 06:59:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721545180000|2024-07-21 06:59:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721545210000|2024-07-21 07:00:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721545220000|2024-07-21 07:00:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721545240000|2024-07-21 07:00:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721545250000|2024-07-21 07:00:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|9
1721545260000|2024-07-21 07:01:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721545310000|2024-07-21 07:01:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721545320000|2024-07-21 07:02:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721545350000|2024-07-21 07:02:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721545360000|2024-07-21 07:02:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721545380000|2024-07-21 07:03:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721545390000|2024-07-21 07:03:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721545420000|2024-07-21 07:03:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721545450000|2024-07-21 07:04:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|6
1721545460000|2024-07-21 07:04:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|6
1721545470000|2024-07-21 07:04:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721545490000|2024-07-21 07:04:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721545500000|2024-07-21 07:05:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721545510000|2024-07-21 07:05:10|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721545520000|2024-07-21 07:05:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721545530000|2024-07-21 07:05:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721545540000|2024-07-21 07:05:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721545550000|2024-07-21 07:05:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721545580000|2024-07-21 07:06:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721545590000|2024-07-21 07:06:30|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721545600000|2024-07-21 07:06:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|9
1721545630000|2024-07-21 07:07:10|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721545640000|2024-07-21 07:07:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721545680000|2024-07-21 07:08:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721545690000|2024-07-21 07:08:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721545720000|2024-07-21 07:08:40|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721545730000|2024-07-21 07:08:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1721545740000|2024-07-21 07:09:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721545840000|2024-07-21 07:10:40|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721545850000|2024-07-21 07:10:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721545880000|2024-07-21 07:11:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721545920000|2024-07-21 07:12:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721545960000|2024-07-21 07:12:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721545970000|2024-07-21 07:12:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|10
1721545990000|2024-07-21 07:13:10|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721546000000|2024-07-21 07:13:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721546060000|2024-07-21 07:14:20|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721546090000|2024-07-21 07:14:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721546100000|2024-07-21 07:15:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721546110000|2024-07-21 07:15:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721546140000|2024-07-21 07:15:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721546150000|2024-07-21 07:15:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721546160000|2024-07-21 07:16:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721546170000|2024-07-21 07:16:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721546180000|2024-07-21 07:16:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721546210000|2024-07-21 07:16:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721546230000|2024-07-21 07:17:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721546250000|2024-07-21 07:17:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1721546260000|2024-07-21 07:17:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|8
1721546280000|2024-07-21 07:18:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721546350000|2024-07-21 07:19:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721546370000|2024-07-21 07:19:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721546390000|2024-07-21 07:19:50|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721546440000|2024-07-21 07:20:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721546470000|2024-07-21 07:21:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721546480000|2024-07-21 07:21:20|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721546490000|2024-07-21 07:21:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721546500000|2024-07-21 07:21:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721546510000|2024-07-21 07:21:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721546520000|2024-07-21 07:22:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|7
1721546530000|2024-07-21 07:22:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721546540000|2024-07-21 07:22:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721546560000|2024-07-21 07:22:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721546600000|2024-07-21 07:23:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721546610000|2024-07-21 07:23:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721546620000|2024-07-21 07:23:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721546780000|2024-07-21 07:26:20|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721546840000|2024-07-21 07:27:20|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|7
1721547000000|2024-07-21 07:30:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721547090000|2024-07-21 07:31:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721547120000|2024-07-21 07:32:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721547130000|2024-07-21 07:32:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721547260000|2024-07-21 07:34:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1721547270000|2024-07-21 07:34:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721547280000|2024-07-21 07:34:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721547290000|2024-07-21 07:34:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721547300000|2024-07-21 07:35:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721547340000|2024-07-21 07:35:40|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721547350000|2024-07-21 07:35:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721547360000|2024-07-21 07:36:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721547410000|2024-07-21 07:36:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721547420000|2024-07-21 07:37:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721547430000|2024-07-21 07:37:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721547440000|2024-07-21 07:37:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721547600000|2024-07-21 07:40:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721547630000|2024-07-21 07:40:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721547640000|2024-07-21 07:40:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721547700000|2024-07-21 07:41:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721547710000|2024-07-21 07:41:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721547770000|2024-07-21 07:42:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721547790000|2024-07-21 07:43:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|6
1721547800000|2024-07-21 07:43:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721547810000|2024-07-21 07:43:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721547840000|2024-07-21 07:44:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721547950000|2024-07-21 07:45:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721547990000|2024-07-21 07:46:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721548000000|2024-07-21 07:46:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721548010000|2024-07-21 07:46:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721548020000|2024-07-21 07:47:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721548220000|2024-07-21 07:50:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721548230000|2024-07-21 07:50:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721548300000|2024-07-21 07:51:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721548330000|2024-07-21 07:52:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721548430000|2024-07-21 07:53:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721548440000|2024-07-21 07:54:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721548450000|2024-07-21 07:54:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721548460000|2024-07-21 07:54:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721548470000|2024-07-21 07:54:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721548480000|2024-07-21 07:54:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721548510000|2024-07-21 07:55:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721548630000|2024-07-21 07:57:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721548640000|2024-07-21 07:57:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721548770000|2024-07-21 07:59:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721548780000|2024-07-21 07:59:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721548820000|2024-07-21 08:00:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721548840000|2024-07-21 08:00:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721548850000|2024-07-21 08:00:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721548860000|2024-07-21 08:01:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721548910000|2024-07-21 08:01:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721548920000|2024-07-21 08:02:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721548960000|2024-07-21 08:02:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721549000000|2024-07-21 08:03:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721549010000|2024-07-21 08:03:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721549020000|2024-07-21 08:03:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721549120000|2024-07-21 08:05:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721549140000|2024-07-21 08:05:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721549160000|2024-07-21 08:06:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721549170000|2024-07-21 08:06:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721549180000|2024-07-21 08:06:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721549190000|2024-07-21 08:06:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721549260000|2024-07-21 08:07:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721549270000|2024-07-21 08:07:50|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721549300000|2024-07-21 08:08:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721549430000|2024-07-21 08:10:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721549460000|2024-07-21 08:11:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721549600000|2024-07-21 08:13:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721549610000|2024-07-21 08:13:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721549690000|2024-07-21 08:14:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721549700000|2024-07-21 08:15:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721549710000|2024-07-21 08:15:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721549720000|2024-07-21 08:15:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721549730000|2024-07-21 08:15:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721549750000|2024-07-21 08:15:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721549760000|2024-07-21 08:16:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721549770000|2024-07-21 08:16:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721549810000|2024-07-21 08:16:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721549850000|2024-07-21 08:17:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721549860000|2024-07-21 08:17:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721549870000|2024-07-21 08:17:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721549960000|2024-07-21 08:19:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721550010000|2024-07-21 08:20:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721550030000|2024-07-21 08:20:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721550070000|2024-07-21 08:21:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721550090000|2024-07-21 08:21:30|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721550100000|2024-07-21 08:21:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721550110000|2024-07-21 08:21:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721550120000|2024-07-21 08:22:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721550130000|2024-07-21 08:22:10|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721550140000|2024-07-21 08:22:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721550150000|2024-07-21 08:22:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721550160000|2024-07-21 08:22:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721550230000|2024-07-21 08:23:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721550240000|2024-07-21 08:24:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721550280000|2024-07-21 08:24:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721550300000|2024-07-21 08:25:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721550310000|2024-07-21 08:25:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721550320000|2024-07-21 08:25:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721550330000|2024-07-21 08:25:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721550340000|2024-07-21 08:25:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721550350000|2024-07-21 08:25:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721550360000|2024-07-21 08:26:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721550370000|2024-07-21 08:26:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721550380000|2024-07-21 08:26:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721550400000|2024-07-21 08:26:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721550420000|2024-07-21 08:27:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721550650000|2024-07-21 08:30:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721550660000|2024-07-21 08:31:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721550680000|2024-07-21 08:31:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|9
1721550690000|2024-07-21 08:31:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721550740000|2024-07-21 08:32:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721550750000|2024-07-21 08:32:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721550760000|2024-07-21 08:32:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721550770000|2024-07-21 08:32:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721550910000|2024-07-21 08:35:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721550940000|2024-07-21 08:35:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721550970000|2024-07-21 08:36:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721550990000|2024-07-21 08:36:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721551000000|2024-07-21 08:36:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721551030000|2024-07-21 08:37:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721551040000|2024-07-21 08:37:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721551090000|2024-07-21 08:38:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721551480000|2024-07-21 08:44:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721551490000|2024-07-21 08:44:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|8
1721551630000|2024-07-21 08:47:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721551650000|2024-07-21 08:47:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|7
1721551670000|2024-07-21 08:47:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721551990000|2024-07-21 08:53:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721552000000|2024-07-21 08:53:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721552160000|2024-07-21 08:56:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721552170000|2024-07-21 08:56:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721552400000|2024-07-21 09:00:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721552410000|2024-07-21 09:00:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721552430000|2024-07-21 09:00:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721552440000|2024-07-21 09:00:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|8
1721552450000|2024-07-21 09:00:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|8
1721552460000|2024-07-21 09:01:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721552530000|2024-07-21 09:02:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721552600000|2024-07-21 09:03:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721552750000|2024-07-21 09:05:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721552770000|2024-07-21 09:06:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721552920000|2024-07-21 09:08:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721552930000|2024-07-21 09:08:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721552940000|2024-07-21 09:09:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721552950000|2024-07-21 09:09:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721552960000|2024-07-21 09:09:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721552970000|2024-07-21 09:09:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721552980000|2024-07-21 09:09:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721553060000|2024-07-21 09:11:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721553120000|2024-07-21 09:12:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721553190000|2024-07-21 09:13:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721553200000|2024-07-21 09:13:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721553210000|2024-07-21 09:13:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721553320000|2024-07-21 09:15:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721553330000|2024-07-21 09:15:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721553340000|2024-07-21 09:15:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721553360000|2024-07-21 09:16:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721553380000|2024-07-21 09:16:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721553390000|2024-07-21 09:16:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721553630000|2024-07-21 09:20:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721553670000|2024-07-21 09:21:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721553690000|2024-07-21 09:21:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721553700000|2024-07-21 09:21:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721553720000|2024-07-21 09:22:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|8
1721553730000|2024-07-21 09:22:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721553810000|2024-07-21 09:23:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|8
1721553960000|2024-07-21 09:26:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721553970000|2024-07-21 09:26:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721553980000|2024-07-21 09:26:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721553990000|2024-07-21 09:26:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721554020000|2024-07-21 09:27:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721554070000|2024-07-21 09:27:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|7
1721554080000|2024-07-21 09:28:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721554090000|2024-07-21 09:28:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721554100000|2024-07-21 09:28:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721554110000|2024-07-21 09:28:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721554120000|2024-07-21 09:28:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721554220000|2024-07-21 09:30:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721554240000|2024-07-21 09:30:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721554370000|2024-07-21 09:32:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721554380000|2024-07-21 09:33:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721554400000|2024-07-21 09:33:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721554420000|2024-07-21 09:33:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721554500000|2024-07-21 09:35:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721554570000|2024-07-21 09:36:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721554620000|2024-07-21 09:37:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721554660000|2024-07-21 09:37:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721554740000|2024-07-21 09:39:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721554760000|2024-07-21 09:39:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721554850000|2024-07-21 09:40:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721554930000|2024-07-21 09:42:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721554950000|2024-07-21 09:42:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721554980000|2024-07-21 09:43:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721554990000|2024-07-21 09:43:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721555010000|2024-07-21 09:43:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721555150000|2024-07-21 09:45:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721555160000|2024-07-21 09:46:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721555170000|2024-07-21 09:46:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721555290000|2024-07-21 09:48:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721555360000|2024-07-21 09:49:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721555370000|2024-07-21 09:49:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721555380000|2024-07-21 09:49:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721555440000|2024-07-21 09:50:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721555460000|2024-07-21 09:51:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721555490000|2024-07-21 09:51:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721555500000|2024-07-21 09:51:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721555520000|2024-07-21 09:52:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721555530000|2024-07-21 09:52:10|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|5
1721555550000|2024-07-21 09:52:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721555580000|2024-07-21 09:53:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721555590000|2024-07-21 09:53:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721555600000|2024-07-21 09:53:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721555610000|2024-07-21 09:53:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721555670000|2024-07-21 09:54:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721555680000|2024-07-21 09:54:40|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|7
1721555780000|2024-07-21 09:56:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721555830000|2024-07-21 09:57:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721556110000|2024-07-21 10:01:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721556120000|2024-07-21 10:02:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721556130000|2024-07-21 10:02:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721556180000|2024-07-21 10:03:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721556310000|2024-07-21 10:05:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721556380000|2024-07-21 10:06:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721556410000|2024-07-21 10:06:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721556420000|2024-07-21 10:07:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721556490000|2024-07-21 10:08:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721556500000|2024-07-21 10:08:20|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721556540000|2024-07-21 10:09:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721556800000|2024-07-21 10:13:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721556810000|2024-07-21 10:13:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721556840000|2024-07-21 10:14:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721556860000|2024-07-21 10:14:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721556920000|2024-07-21 10:15:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721556980000|2024-07-21 10:16:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721557040000|2024-07-21 10:17:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721557150000|2024-07-21 10:19:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721557160000|2024-07-21 10:19:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721557210000|2024-07-21 10:20:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721557300000|2024-07-21 10:21:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721557320000|2024-07-21 10:22:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721557340000|2024-07-21 10:22:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721557410000|2024-07-21 10:23:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721557430000|2024-07-21 10:23:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721557440000|2024-07-21 10:24:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721557450000|2024-07-21 10:24:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721557460000|2024-07-21 10:24:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721557580000|2024-07-21 10:26:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721557640000|2024-07-21 10:27:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721557650000|2024-07-21 10:27:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721557690000|2024-07-21 10:28:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721557810000|2024-07-21 10:30:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721557840000|2024-07-21 10:30:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721557850000|2024-07-21 10:30:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721557860000|2024-07-21 10:31:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721557870000|2024-07-21 10:31:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721557880000|2024-07-21 10:31:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721557930000|2024-07-21 10:32:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721557960000|2024-07-21 10:32:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721557970000|2024-07-21 10:32:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721557980000|2024-07-21 10:33:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721557990000|2024-07-21 10:33:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721558050000|2024-07-21 10:34:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721558060000|2024-07-21 10:34:20|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721558090000|2024-07-21 10:34:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721558120000|2024-07-21 10:35:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721558130000|2024-07-21 10:35:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721558140000|2024-07-21 10:35:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721558340000|2024-07-21 10:39:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721558460000|2024-07-21 10:41:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721558580000|2024-07-21 10:43:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721558650000|2024-07-21 10:44:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721558750000|2024-07-21 10:45:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721558780000|2024-07-21 10:46:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721558830000|2024-07-21 10:47:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721558850000|2024-07-21 10:47:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721558860000|2024-07-21 10:47:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721559050000|2024-07-21 10:50:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721559060000|2024-07-21 10:51:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721559070000|2024-07-21 10:51:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721559080000|2024-07-21 10:51:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721559310000|2024-07-21 10:55:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721559570000|2024-07-21 10:59:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721559670000|2024-07-21 11:01:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721559750000|2024-07-21 11:02:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721559760000|2024-07-21 11:02:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721559780000|2024-07-21 11:03:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721559840000|2024-07-21 11:04:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721559850000|2024-07-21 11:04:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721559870000|2024-07-21 11:04:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721559890000|2024-07-21 11:04:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721559910000|2024-07-21 11:05:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721559920000|2024-07-21 11:05:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721559930000|2024-07-21 11:05:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721559940000|2024-07-21 11:05:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721559980000|2024-07-21 11:06:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721560050000|2024-07-21 11:07:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721560070000|2024-07-21 11:07:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721560110000|2024-07-21 11:08:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721560140000|2024-07-21 11:09:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721560150000|2024-07-21 11:09:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721560240000|2024-07-21 11:10:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721560250000|2024-07-21 11:10:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721560260000|2024-07-21 11:11:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721560270000|2024-07-21 11:11:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721560310000|2024-07-21 11:11:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721560450000|2024-07-21 11:14:10|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721560470000|2024-07-21 11:14:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721560870000|2024-07-21 11:21:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721560890000|2024-07-21 11:21:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721560900000|2024-07-21 11:21:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721560910000|2024-07-21 11:21:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1721560920000|2024-07-21 11:22:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721560990000|2024-07-21 11:23:10|10.41|10.36|10.4|10.35|10.41|10.36|10.39|10.34|6
1721561010000|2024-07-21 11:23:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|9
1721561020000|2024-07-21 11:23:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721561110000|2024-07-21 11:25:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721561150000|2024-07-21 11:25:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721561170000|2024-07-21 11:26:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721561200000|2024-07-21 11:26:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721561220000|2024-07-21 11:27:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721561230000|2024-07-21 11:27:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721561260000|2024-07-21 11:27:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721561270000|2024-07-21 11:27:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721561280000|2024-07-21 11:28:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721561330000|2024-07-21 11:28:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721561340000|2024-07-21 11:29:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721561380000|2024-07-21 11:29:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721561390000|2024-07-21 11:29:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721561400000|2024-07-21 11:30:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721561410000|2024-07-21 11:30:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721561440000|2024-07-21 11:30:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721561510000|2024-07-21 11:31:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721561540000|2024-07-21 11:32:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721561570000|2024-07-21 11:32:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721561610000|2024-07-21 11:33:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721561620000|2024-07-21 11:33:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721561630000|2024-07-21 11:33:50|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721561670000|2024-07-21 11:34:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721561690000|2024-07-21 11:34:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721561720000|2024-07-21 11:35:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721561850000|2024-07-21 11:37:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721561860000|2024-07-21 11:37:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721561890000|2024-07-21 11:38:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721561900000|2024-07-21 11:38:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721561910000|2024-07-21 11:38:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721561920000|2024-07-21 11:38:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721561940000|2024-07-21 11:39:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721561970000|2024-07-21 11:39:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721561980000|2024-07-21 11:39:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721561990000|2024-07-21 11:39:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721562070000|2024-07-21 11:41:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721562090000|2024-07-21 11:41:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721562140000|2024-07-21 11:42:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721562150000|2024-07-21 11:42:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|9
1721562160000|2024-07-21 11:42:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721562170000|2024-07-21 11:42:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721562190000|2024-07-21 11:43:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721562220000|2024-07-21 11:43:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721562230000|2024-07-21 11:43:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721562240000|2024-07-21 11:44:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721562260000|2024-07-21 11:44:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721562280000|2024-07-21 11:44:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721562370000|2024-07-21 11:46:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721562380000|2024-07-21 11:46:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721562410000|2024-07-21 11:46:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721562440000|2024-07-21 11:47:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721562470000|2024-07-21 11:47:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721562480000|2024-07-21 11:48:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721562520000|2024-07-21 11:48:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721562550000|2024-07-21 11:49:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721562560000|2024-07-21 11:49:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721562580000|2024-07-21 11:49:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721562610000|2024-07-21 11:50:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721562700000|2024-07-21 11:51:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721562710000|2024-07-21 11:51:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721562980000|2024-07-21 11:56:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721563110000|2024-07-21 11:58:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721563220000|2024-07-21 12:00:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721563230000|2024-07-21 12:00:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721563240000|2024-07-21 12:00:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721563250000|2024-07-21 12:00:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721563430000|2024-07-21 12:03:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721563440000|2024-07-21 12:04:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721563450000|2024-07-21 12:04:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721563490000|2024-07-21 12:04:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721563590000|2024-07-21 12:06:30|10.38|10.33|10.39|10.34|10.39|10.34|10.37|10.32|4
1721563600000|2024-07-21 12:06:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721563610000|2024-07-21 12:06:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721563650000|2024-07-21 12:07:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721563660000|2024-07-21 12:07:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721563670000|2024-07-21 12:07:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721563690000|2024-07-21 12:08:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721563700000|2024-07-21 12:08:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721563720000|2024-07-21 12:08:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721563770000|2024-07-21 12:09:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721563800000|2024-07-21 12:10:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721563870000|2024-07-21 12:11:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721563990000|2024-07-21 12:13:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721564010000|2024-07-21 12:13:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721564020000|2024-07-21 12:13:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|9
1721564030000|2024-07-21 12:13:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|12
1721564040000|2024-07-21 12:14:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721564060000|2024-07-21 12:14:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721564080000|2024-07-21 12:14:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721564130000|2024-07-21 12:15:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721564140000|2024-07-21 12:15:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721564180000|2024-07-21 12:16:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721564210000|2024-07-21 12:16:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721564220000|2024-07-21 12:17:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721564240000|2024-07-21 12:17:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721564360000|2024-07-21 12:19:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721564370000|2024-07-21 12:19:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721564380000|2024-07-21 12:19:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721564390000|2024-07-21 12:19:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721564450000|2024-07-21 12:20:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721564470000|2024-07-21 12:21:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721564490000|2024-07-21 12:21:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721564510000|2024-07-21 12:21:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721564520000|2024-07-21 12:22:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721564550000|2024-07-21 12:22:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721564560000|2024-07-21 12:22:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721564570000|2024-07-21 12:22:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721564590000|2024-07-21 12:23:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721564600000|2024-07-21 12:23:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721564730000|2024-07-21 12:25:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721565030000|2024-07-21 12:30:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721565040000|2024-07-21 12:30:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|7
1721565060000|2024-07-21 12:31:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721565070000|2024-07-21 12:31:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721565100000|2024-07-21 12:31:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721565120000|2024-07-21 12:32:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721565130000|2024-07-21 12:32:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721565140000|2024-07-21 12:32:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721565150000|2024-07-21 12:32:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721565160000|2024-07-21 12:32:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721565200000|2024-07-21 12:33:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721565210000|2024-07-21 12:33:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721565220000|2024-07-21 12:33:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721565230000|2024-07-21 12:33:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721565240000|2024-07-21 12:34:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721565260000|2024-07-21 12:34:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721565270000|2024-07-21 12:34:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721565280000|2024-07-21 12:34:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721565290000|2024-07-21 12:34:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721565300000|2024-07-21 12:35:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721565490000|2024-07-21 12:38:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721565500000|2024-07-21 12:38:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721565510000|2024-07-21 12:38:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721565560000|2024-07-21 12:39:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1721565570000|2024-07-21 12:39:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721565580000|2024-07-21 12:39:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721565590000|2024-07-21 12:39:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721565700000|2024-07-21 12:41:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721565710000|2024-07-21 12:41:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|8
1721565720000|2024-07-21 12:42:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721565730000|2024-07-21 12:42:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721565910000|2024-07-21 12:45:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721565920000|2024-07-21 12:45:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721565930000|2024-07-21 12:45:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721565970000|2024-07-21 12:46:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721566060000|2024-07-21 12:47:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721566110000|2024-07-21 12:48:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721566130000|2024-07-21 12:48:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721566200000|2024-07-21 12:50:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721566210000|2024-07-21 12:50:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721566230000|2024-07-21 12:50:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721566270000|2024-07-21 12:51:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721566280000|2024-07-21 12:51:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721566300000|2024-07-21 12:51:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721566320000|2024-07-21 12:52:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721566330000|2024-07-21 12:52:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721566340000|2024-07-21 12:52:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721566380000|2024-07-21 12:53:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721566710000|2024-07-21 12:58:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721566720000|2024-07-21 12:58:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721566730000|2024-07-21 12:58:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721566740000|2024-07-21 12:59:00|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1721566800000|2024-07-21 13:00:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721566810000|2024-07-21 13:00:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721566820000|2024-07-21 13:00:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721566840000|2024-07-21 13:00:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721566850000|2024-07-21 13:00:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721566940000|2024-07-21 13:02:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721566970000|2024-07-21 13:02:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721567280000|2024-07-21 13:08:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721567710000|2024-07-21 13:15:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721567800000|2024-07-21 13:16:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721567810000|2024-07-21 13:16:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721567820000|2024-07-21 13:17:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721567870000|2024-07-21 13:17:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721567920000|2024-07-21 13:18:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721568070000|2024-07-21 13:21:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721568080000|2024-07-21 13:21:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721568280000|2024-07-21 13:24:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721568290000|2024-07-21 13:24:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721568300000|2024-07-21 13:25:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721568340000|2024-07-21 13:25:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721568350000|2024-07-21 13:25:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721568360000|2024-07-21 13:26:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721568370000|2024-07-21 13:26:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721568450000|2024-07-21 13:27:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721568850000|2024-07-21 13:34:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721568870000|2024-07-21 13:34:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721568920000|2024-07-21 13:35:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721568980000|2024-07-21 13:36:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721569000000|2024-07-21 13:36:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721569010000|2024-07-21 13:36:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721569050000|2024-07-21 13:37:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721569060000|2024-07-21 13:37:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721569090000|2024-07-21 13:38:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721569110000|2024-07-21 13:38:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721569120000|2024-07-21 13:38:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721569160000|2024-07-21 13:39:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721569190000|2024-07-21 13:39:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721569230000|2024-07-21 13:40:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721569240000|2024-07-21 13:40:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|8
1721569250000|2024-07-21 13:40:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|8
1721569260000|2024-07-21 13:41:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721569300000|2024-07-21 13:41:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721569310000|2024-07-21 13:41:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721569320000|2024-07-21 13:42:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721569330000|2024-07-21 13:42:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721569370000|2024-07-21 13:42:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721569380000|2024-07-21 13:43:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1721569530000|2024-07-21 13:45:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721569540000|2024-07-21 13:45:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1721569550000|2024-07-21 13:45:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721569570000|2024-07-21 13:46:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721569580000|2024-07-21 13:46:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721569620000|2024-07-21 13:47:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721569640000|2024-07-21 13:47:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721569650000|2024-07-21 13:47:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721569660000|2024-07-21 13:47:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721569670000|2024-07-21 13:47:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721569750000|2024-07-21 13:49:10|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721569780000|2024-07-21 13:49:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721569790000|2024-07-21 13:49:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721569800000|2024-07-21 13:50:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721569820000|2024-07-21 13:50:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721569830000|2024-07-21 13:50:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721569890000|2024-07-21 13:51:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721569920000|2024-07-21 13:52:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721569930000|2024-07-21 13:52:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721569940000|2024-07-21 13:52:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721569950000|2024-07-21 13:52:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721569960000|2024-07-21 13:52:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721569970000|2024-07-21 13:52:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721570010000|2024-07-21 13:53:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721570020000|2024-07-21 13:53:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721570040000|2024-07-21 13:54:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721570070000|2024-07-21 13:54:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721570100000|2024-07-21 13:55:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721570180000|2024-07-21 13:56:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721570190000|2024-07-21 13:56:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721570200000|2024-07-21 13:56:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721570210000|2024-07-21 13:56:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721570290000|2024-07-21 13:58:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721570400000|2024-07-21 14:00:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721570410000|2024-07-21 14:00:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721570420000|2024-07-21 14:00:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721570430000|2024-07-21 14:00:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721570530000|2024-07-21 14:02:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721570570000|2024-07-21 14:02:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721570580000|2024-07-21 14:03:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721570590000|2024-07-21 14:03:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721570600000|2024-07-21 14:03:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|8
1721570680000|2024-07-21 14:04:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721570700000|2024-07-21 14:05:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721570710000|2024-07-21 14:05:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721570720000|2024-07-21 14:05:20|10.29|10.24|10.3|10.25|10.31|10.26|10.29|10.24|4
1721570730000|2024-07-21 14:05:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721570740000|2024-07-21 14:05:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721570750000|2024-07-21 14:05:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721570760000|2024-07-21 14:06:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721570790000|2024-07-21 14:06:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721570800000|2024-07-21 14:06:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721570810000|2024-07-21 14:06:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721570820000|2024-07-21 14:07:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721570830000|2024-07-21 14:07:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721570840000|2024-07-21 14:07:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721570860000|2024-07-21 14:07:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721570870000|2024-07-21 14:07:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721570880000|2024-07-21 14:08:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1721570890000|2024-07-21 14:08:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721570950000|2024-07-21 14:09:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721570960000|2024-07-21 14:09:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721571010000|2024-07-21 14:10:10|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1721571040000|2024-07-21 14:10:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721571060000|2024-07-21 14:11:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721571070000|2024-07-21 14:11:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721571100000|2024-07-21 14:11:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721571120000|2024-07-21 14:12:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721571130000|2024-07-21 14:12:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721571190000|2024-07-21 14:13:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721571210000|2024-07-21 14:13:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721571220000|2024-07-21 14:13:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721571310000|2024-07-21 14:15:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721571340000|2024-07-21 14:15:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721571360000|2024-07-21 14:16:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721571370000|2024-07-21 14:16:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721571390000|2024-07-21 14:16:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721571400000|2024-07-21 14:16:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721571420000|2024-07-21 14:17:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721571430000|2024-07-21 14:17:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721571440000|2024-07-21 14:17:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721571460000|2024-07-21 14:17:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721571470000|2024-07-21 14:17:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721571480000|2024-07-21 14:18:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721571490000|2024-07-21 14:18:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721571600000|2024-07-21 14:20:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721571610000|2024-07-21 14:20:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721571620000|2024-07-21 14:20:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721571630000|2024-07-21 14:20:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721571640000|2024-07-21 14:20:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721571650000|2024-07-21 14:20:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721571660000|2024-07-21 14:21:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721571670000|2024-07-21 14:21:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721571680000|2024-07-21 14:21:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721571720000|2024-07-21 14:22:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721571730000|2024-07-21 14:22:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|8
1721571740000|2024-07-21 14:22:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721571770000|2024-07-21 14:22:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721571780000|2024-07-21 14:23:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721571800000|2024-07-21 14:23:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721571930000|2024-07-21 14:25:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721571940000|2024-07-21 14:25:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721571960000|2024-07-21 14:26:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721571970000|2024-07-21 14:26:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721571980000|2024-07-21 14:26:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721572090000|2024-07-21 14:28:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721572100000|2024-07-21 14:28:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721572270000|2024-07-21 14:31:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721572290000|2024-07-21 14:31:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721572300000|2024-07-21 14:31:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721572320000|2024-07-21 14:32:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721572330000|2024-07-21 14:32:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721572350000|2024-07-21 14:32:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721572370000|2024-07-21 14:32:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721572430000|2024-07-21 14:33:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721572450000|2024-07-21 14:34:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721572460000|2024-07-21 14:34:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721572470000|2024-07-21 14:34:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721572480000|2024-07-21 14:34:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721572490000|2024-07-21 14:34:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721572500000|2024-07-21 14:35:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721572560000|2024-07-21 14:36:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721572620000|2024-07-21 14:37:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721572630000|2024-07-21 14:37:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721572640000|2024-07-21 14:37:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721572650000|2024-07-21 14:37:30|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721572670000|2024-07-21 14:37:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721572720000|2024-07-21 14:38:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721572730000|2024-07-21 14:38:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721572750000|2024-07-21 14:39:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721572770000|2024-07-21 14:39:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721572780000|2024-07-21 14:39:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|6
1721572810000|2024-07-21 14:40:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721572820000|2024-07-21 14:40:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721572860000|2024-07-21 14:41:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721572890000|2024-07-21 14:41:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721572940000|2024-07-21 14:42:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721572990000|2024-07-21 14:43:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721573010000|2024-07-21 14:43:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721573020000|2024-07-21 14:43:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|7
1721573040000|2024-07-21 14:44:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|10
1721573050000|2024-07-21 14:44:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721573060000|2024-07-21 14:44:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721573100000|2024-07-21 14:45:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721573110000|2024-07-21 14:45:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721573160000|2024-07-21 14:46:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721573170000|2024-07-21 14:46:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|6
1721573180000|2024-07-21 14:46:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721573200000|2024-07-21 14:46:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721573230000|2024-07-21 14:47:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721573240000|2024-07-21 14:47:20|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721573260000|2024-07-21 14:47:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721573290000|2024-07-21 14:48:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721573300000|2024-07-21 14:48:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721573310000|2024-07-21 14:48:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721573320000|2024-07-21 14:48:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721573340000|2024-07-21 14:49:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721573380000|2024-07-21 14:49:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721573390000|2024-07-21 14:49:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721573400000|2024-07-21 14:50:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721573410000|2024-07-21 14:50:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721573430000|2024-07-21 14:50:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721573450000|2024-07-21 14:50:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721573460000|2024-07-21 14:51:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721573470000|2024-07-21 14:51:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721573490000|2024-07-21 14:51:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721573530000|2024-07-21 14:52:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721573540000|2024-07-21 14:52:20|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721573550000|2024-07-21 14:52:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721573560000|2024-07-21 14:52:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721573590000|2024-07-21 14:53:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721573620000|2024-07-21 14:53:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721573710000|2024-07-21 14:55:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721573720000|2024-07-21 14:55:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721574030000|2024-07-21 15:00:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1721574150000|2024-07-21 15:02:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721574160000|2024-07-21 15:02:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|6
1721574170000|2024-07-21 15:02:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721574180000|2024-07-21 15:03:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721574190000|2024-07-21 15:03:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|8
1721574210000|2024-07-21 15:03:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721574260000|2024-07-21 15:04:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721574280000|2024-07-21 15:04:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721574340000|2024-07-21 15:05:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721574350000|2024-07-21 15:05:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721574360000|2024-07-21 15:06:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721574420000|2024-07-21 15:07:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|10
1721574430000|2024-07-21 15:07:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|8
1721574460000|2024-07-21 15:07:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721574470000|2024-07-21 15:07:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721574490000|2024-07-21 15:08:10|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721574530000|2024-07-21 15:08:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721574540000|2024-07-21 15:09:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721574550000|2024-07-21 15:09:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721574560000|2024-07-21 15:09:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721574610000|2024-07-21 15:10:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721574620000|2024-07-21 15:10:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721574630000|2024-07-21 15:10:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721574640000|2024-07-21 15:10:40|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|7
1721574650000|2024-07-21 15:10:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721574920000|2024-07-21 15:15:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721574930000|2024-07-21 15:15:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721574940000|2024-07-21 15:15:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721574950000|2024-07-21 15:15:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721574960000|2024-07-21 15:16:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721574970000|2024-07-21 15:16:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721575000000|2024-07-21 15:16:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721575040000|2024-07-21 15:17:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721575050000|2024-07-21 15:17:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721575120000|2024-07-21 15:18:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721575130000|2024-07-21 15:18:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721575140000|2024-07-21 15:19:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721575160000|2024-07-21 15:19:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|8
1721575170000|2024-07-21 15:19:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721575180000|2024-07-21 15:19:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721575210000|2024-07-21 15:20:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721575220000|2024-07-21 15:20:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721575240000|2024-07-21 15:20:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721575270000|2024-07-21 15:21:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721575280000|2024-07-21 15:21:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721575320000|2024-07-21 15:22:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721575330000|2024-07-21 15:22:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721575350000|2024-07-21 15:22:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721575400000|2024-07-21 15:23:20|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721575410000|2024-07-21 15:23:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721575430000|2024-07-21 15:23:50|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721575450000|2024-07-21 15:24:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721575460000|2024-07-21 15:24:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721575470000|2024-07-21 15:24:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721575480000|2024-07-21 15:24:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721575490000|2024-07-21 15:24:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721575510000|2024-07-21 15:25:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721575540000|2024-07-21 15:25:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721575550000|2024-07-21 15:25:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1721575820000|2024-07-21 15:30:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721575830000|2024-07-21 15:30:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721575840000|2024-07-21 15:30:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721575850000|2024-07-21 15:30:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721575870000|2024-07-21 15:31:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721575920000|2024-07-21 15:32:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721575960000|2024-07-21 15:32:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721575970000|2024-07-21 15:32:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721576000000|2024-07-21 15:33:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721576120000|2024-07-21 15:35:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721576200000|2024-07-21 15:36:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721576220000|2024-07-21 15:37:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721576240000|2024-07-21 15:37:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721576330000|2024-07-21 15:38:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721576340000|2024-07-21 15:39:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721576350000|2024-07-21 15:39:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721576360000|2024-07-21 15:39:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721576370000|2024-07-21 15:39:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721576380000|2024-07-21 15:39:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721576390000|2024-07-21 15:39:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721576400000|2024-07-21 15:40:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721576520000|2024-07-21 15:42:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721576530000|2024-07-21 15:42:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1721576540000|2024-07-21 15:42:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721576560000|2024-07-21 15:42:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721576600000|2024-07-21 15:43:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721576610000|2024-07-21 15:43:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721576640000|2024-07-21 15:44:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721576670000|2024-07-21 15:44:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721576700000|2024-07-21 15:45:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721576730000|2024-07-21 15:45:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721576760000|2024-07-21 15:46:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1721576800000|2024-07-21 15:46:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721576810000|2024-07-21 15:46:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|10
1721576820000|2024-07-21 15:47:00|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1721576830000|2024-07-21 15:47:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721576850000|2024-07-21 15:47:30|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721576860000|2024-07-21 15:47:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721576870000|2024-07-21 15:47:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721576880000|2024-07-21 15:48:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721576910000|2024-07-21 15:48:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721576920000|2024-07-21 15:48:40|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1721576930000|2024-07-21 15:48:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721576980000|2024-07-21 15:49:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721577030000|2024-07-21 15:50:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1721577040000|2024-07-21 15:50:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721577050000|2024-07-21 15:50:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721577070000|2024-07-21 15:51:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721577140000|2024-07-21 15:52:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|8
1721577160000|2024-07-21 15:52:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721577180000|2024-07-21 15:53:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721577190000|2024-07-21 15:53:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721577200000|2024-07-21 15:53:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721577220000|2024-07-21 15:53:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721577250000|2024-07-21 15:54:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721577280000|2024-07-21 15:54:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721577310000|2024-07-21 15:55:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721577330000|2024-07-21 15:55:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721577360000|2024-07-21 15:56:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721577370000|2024-07-21 15:56:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721577410000|2024-07-21 15:56:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721577420000|2024-07-21 15:57:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721577440000|2024-07-21 15:57:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721577560000|2024-07-21 15:59:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721577570000|2024-07-21 15:59:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721577580000|2024-07-21 15:59:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721577590000|2024-07-21 15:59:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721577650000|2024-07-21 16:00:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721577710000|2024-07-21 16:01:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721577720000|2024-07-21 16:02:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721577760000|2024-07-21 16:02:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721577890000|2024-07-21 16:04:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721577980000|2024-07-21 16:06:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1721577990000|2024-07-21 16:06:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|6
1721578000000|2024-07-21 16:06:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721578010000|2024-07-21 16:06:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721578040000|2024-07-21 16:07:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721578080000|2024-07-21 16:08:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721578130000|2024-07-21 16:08:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721578140000|2024-07-21 16:09:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721578150000|2024-07-21 16:09:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721578160000|2024-07-21 16:09:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721578220000|2024-07-21 16:10:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721578230000|2024-07-21 16:10:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721578240000|2024-07-21 16:10:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721578290000|2024-07-21 16:11:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721578330000|2024-07-21 16:12:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721578390000|2024-07-21 16:13:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721578400000|2024-07-21 16:13:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721578410000|2024-07-21 16:13:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721578460000|2024-07-21 16:14:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721578480000|2024-07-21 16:14:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721578580000|2024-07-21 16:16:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721578590000|2024-07-21 16:16:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721578600000|2024-07-21 16:16:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721578620000|2024-07-21 16:17:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721578660000|2024-07-21 16:17:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721578670000|2024-07-21 16:17:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721578680000|2024-07-21 16:18:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721578740000|2024-07-21 16:19:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721578750000|2024-07-21 16:19:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721578760000|2024-07-21 16:19:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721578770000|2024-07-21 16:19:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721578820000|2024-07-21 16:20:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721578830000|2024-07-21 16:20:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721578840000|2024-07-21 16:20:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721578850000|2024-07-21 16:20:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721578860000|2024-07-21 16:21:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721578940000|2024-07-21 16:22:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721578970000|2024-07-21 16:22:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721578980000|2024-07-21 16:23:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721579000000|2024-07-21 16:23:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721579030000|2024-07-21 16:23:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|7
1721579040000|2024-07-21 16:24:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721579080000|2024-07-21 16:24:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721579110000|2024-07-21 16:25:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721579120000|2024-07-21 16:25:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721579190000|2024-07-21 16:26:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721579200000|2024-07-21 16:26:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721579220000|2024-07-21 16:27:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721579230000|2024-07-21 16:27:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721579240000|2024-07-21 16:27:20|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1721579260000|2024-07-21 16:27:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721579270000|2024-07-21 16:27:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721579430000|2024-07-21 16:30:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721579440000|2024-07-21 16:30:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721579480000|2024-07-21 16:31:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721579490000|2024-07-21 16:31:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1721579520000|2024-07-21 16:32:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721579530000|2024-07-21 16:32:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721579540000|2024-07-21 16:32:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721579610000|2024-07-21 16:33:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721579620000|2024-07-21 16:33:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721579630000|2024-07-21 16:33:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|9
1721579660000|2024-07-21 16:34:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721579730000|2024-07-21 16:35:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721579750000|2024-07-21 16:35:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721579760000|2024-07-21 16:36:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721579770000|2024-07-21 16:36:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|6
1721579830000|2024-07-21 16:37:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721579840000|2024-07-21 16:37:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721580010000|2024-07-21 16:40:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721580050000|2024-07-21 16:40:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721580110000|2024-07-21 16:41:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721580170000|2024-07-21 16:42:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721580180000|2024-07-21 16:43:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721580230000|2024-07-21 16:43:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721580290000|2024-07-21 16:44:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721580310000|2024-07-21 16:45:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721580330000|2024-07-21 16:45:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721580440000|2024-07-21 16:47:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721580450000|2024-07-21 16:47:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721580640000|2024-07-21 16:50:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721580650000|2024-07-21 16:50:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721580660000|2024-07-21 16:51:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|7
1721580670000|2024-07-21 16:51:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721580680000|2024-07-21 16:51:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721580690000|2024-07-21 16:51:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721580700000|2024-07-21 16:51:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721580710000|2024-07-21 16:51:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721580720000|2024-07-21 16:52:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721580750000|2024-07-21 16:52:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721580760000|2024-07-21 16:52:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721580800000|2024-07-21 16:53:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721580810000|2024-07-21 16:53:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721580830000|2024-07-21 16:53:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721580840000|2024-07-21 16:54:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721580850000|2024-07-21 16:54:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721580860000|2024-07-21 16:54:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721580870000|2024-07-21 16:54:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|10
1721580910000|2024-07-21 16:55:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721580920000|2024-07-21 16:55:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721580950000|2024-07-21 16:55:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|9
1721580960000|2024-07-21 16:56:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721580980000|2024-07-21 16:56:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721581000000|2024-07-21 16:56:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721581040000|2024-07-21 16:57:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721581190000|2024-07-21 16:59:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721581200000|2024-07-21 17:00:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721581220000|2024-07-21 17:00:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721581230000|2024-07-21 17:00:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721581270000|2024-07-21 17:01:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721581280000|2024-07-21 17:01:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721581310000|2024-07-21 17:01:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721581320000|2024-07-21 17:02:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721581330000|2024-07-21 17:02:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|11
1721581340000|2024-07-21 17:02:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721581350000|2024-07-21 17:02:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721581380000|2024-07-21 17:03:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721581400000|2024-07-21 17:03:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721581470000|2024-07-21 17:04:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721581510000|2024-07-21 17:05:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1721581530000|2024-07-21 17:05:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721581540000|2024-07-21 17:05:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721581560000|2024-07-21 17:06:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721581580000|2024-07-21 17:06:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721581590000|2024-07-21 17:06:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721581620000|2024-07-21 17:07:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|7
1721581650000|2024-07-21 17:07:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721581660000|2024-07-21 17:07:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721581670000|2024-07-21 17:07:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721581680000|2024-07-21 17:08:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721581690000|2024-07-21 17:08:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721581750000|2024-07-21 17:09:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721581840000|2024-07-21 17:10:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721581930000|2024-07-21 17:12:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721581940000|2024-07-21 17:12:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1721582000000|2024-07-21 17:13:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721582030000|2024-07-21 17:13:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721582040000|2024-07-21 17:14:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721582100000|2024-07-21 17:15:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721582120000|2024-07-21 17:15:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721582130000|2024-07-21 17:15:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1721582250000|2024-07-21 17:17:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721582270000|2024-07-21 17:17:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721582290000|2024-07-21 17:18:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721582300000|2024-07-21 17:18:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721582320000|2024-07-21 17:18:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721582330000|2024-07-21 17:18:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721582340000|2024-07-21 17:19:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721582360000|2024-07-21 17:19:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721582380000|2024-07-21 17:19:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721582390000|2024-07-21 17:19:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721582410000|2024-07-21 17:20:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1721582430000|2024-07-21 17:20:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1721582490000|2024-07-21 17:21:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721582590000|2024-07-21 17:23:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721582640000|2024-07-21 17:24:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721582650000|2024-07-21 17:24:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721582660000|2024-07-21 17:24:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721582670000|2024-07-21 17:24:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721582690000|2024-07-21 17:24:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721582700000|2024-07-21 17:25:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|6
1721582710000|2024-07-21 17:25:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721582730000|2024-07-21 17:25:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721582740000|2024-07-21 17:25:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721582860000|2024-07-21 17:27:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1721582870000|2024-07-21 17:27:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721582980000|2024-07-21 17:29:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721582990000|2024-07-21 17:29:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721583000000|2024-07-21 17:30:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721583070000|2024-07-21 17:31:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721583130000|2024-07-21 17:32:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721583150000|2024-07-21 17:32:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721583200000|2024-07-21 17:33:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|6
1721583240000|2024-07-21 17:34:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721583250000|2024-07-21 17:34:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721583260000|2024-07-21 17:34:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721583270000|2024-07-21 17:34:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721583280000|2024-07-21 17:34:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721583420000|2024-07-21 17:37:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721583490000|2024-07-21 17:38:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721583500000|2024-07-21 17:38:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721583550000|2024-07-21 17:39:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721583570000|2024-07-21 17:39:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|11
1721583580000|2024-07-21 17:39:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721583590000|2024-07-21 17:39:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721583600000|2024-07-21 17:40:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|8
1721583610000|2024-07-21 17:40:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721583620000|2024-07-21 17:40:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721583630000|2024-07-21 17:40:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721583640000|2024-07-21 17:40:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1721583650000|2024-07-21 17:40:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|8
1721583660000|2024-07-21 17:41:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|13
1721583670000|2024-07-21 17:41:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721583940000|2024-07-21 17:45:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721583950000|2024-07-21 17:45:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721583970000|2024-07-21 17:46:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721584020000|2024-07-21 17:47:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721584100000|2024-07-21 17:48:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721584110000|2024-07-21 17:48:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721584120000|2024-07-21 17:48:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721584140000|2024-07-21 17:49:00|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721584220000|2024-07-21 17:50:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721584230000|2024-07-21 17:50:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1721584240000|2024-07-21 17:50:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721584260000|2024-07-21 17:51:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721584270000|2024-07-21 17:51:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1721584280000|2024-07-21 17:51:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|11
1721584290000|2024-07-21 17:51:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721584300000|2024-07-21 17:51:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721584320000|2024-07-21 17:52:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721584330000|2024-07-21 17:52:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721584350000|2024-07-21 17:52:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721584360000|2024-07-21 17:52:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721584370000|2024-07-21 17:52:50|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|11
1721584380000|2024-07-21 17:53:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|10
1721584390000|2024-07-21 17:53:10|10.33|10.28|10.33|10.28|10.34|10.29|10.32|10.27|7
1721584400000|2024-07-21 17:53:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721584410000|2024-07-21 17:53:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721584420000|2024-07-21 17:53:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1721584430000|2024-07-21 17:53:50|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|10
1721584440000|2024-07-21 17:54:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721584450000|2024-07-21 17:54:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1721584460000|2024-07-21 17:54:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721584480000|2024-07-21 17:54:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721584490000|2024-07-21 17:54:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721584500000|2024-07-21 17:55:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721584510000|2024-07-21 17:55:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721584520000|2024-07-21 17:55:20|10.4|10.35|10.4|10.35|10.4|10.35|10.38|10.33|5
1721584530000|2024-07-21 17:55:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721584540000|2024-07-21 17:55:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721584550000|2024-07-21 17:55:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721584560000|2024-07-21 17:56:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721584570000|2024-07-21 17:56:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721584580000|2024-07-21 17:56:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721584590000|2024-07-21 17:56:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721584600000|2024-07-21 17:56:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721584610000|2024-07-21 17:56:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|9
1721584620000|2024-07-21 17:57:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721584670000|2024-07-21 17:57:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721584680000|2024-07-21 17:58:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|8
1721584690000|2024-07-21 17:58:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721584720000|2024-07-21 17:58:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721584730000|2024-07-21 17:58:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721584740000|2024-07-21 17:59:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721584760000|2024-07-21 17:59:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721584770000|2024-07-21 17:59:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721584800000|2024-07-21 18:00:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721584810000|2024-07-21 18:00:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721584820000|2024-07-21 18:00:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721584830000|2024-07-21 18:00:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721584840000|2024-07-21 18:00:40|10.36|10.31|10.37|10.32|10.37|10.32|10.35|10.3|4
1721584870000|2024-07-21 18:01:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721584880000|2024-07-21 18:01:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|10
1721584890000|2024-07-21 18:01:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721584910000|2024-07-21 18:01:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721584930000|2024-07-21 18:02:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721584950000|2024-07-21 18:02:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721584960000|2024-07-21 18:02:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721584970000|2024-07-21 18:02:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721584980000|2024-07-21 18:03:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721584990000|2024-07-21 18:03:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721585000000|2024-07-21 18:03:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721585010000|2024-07-21 18:03:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721585020000|2024-07-21 18:03:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1721585030000|2024-07-21 18:03:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721585040000|2024-07-21 18:04:00|10.35|10.3|10.34|10.29|10.36|10.31|10.34|10.29|6
1721585060000|2024-07-21 18:04:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|8
1721585070000|2024-07-21 18:04:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721585090000|2024-07-21 18:04:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721585100000|2024-07-21 18:05:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|10
1721585110000|2024-07-21 18:05:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721585120000|2024-07-21 18:05:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721585130000|2024-07-21 18:05:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721585140000|2024-07-21 18:05:40|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721585150000|2024-07-21 18:05:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721585160000|2024-07-21 18:06:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721585170000|2024-07-21 18:06:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721585180000|2024-07-21 18:06:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721585190000|2024-07-21 18:06:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|7
1721585200000|2024-07-21 18:06:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721585220000|2024-07-21 18:07:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721585230000|2024-07-21 18:07:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|10
1721585240000|2024-07-21 18:07:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|11
1721585250000|2024-07-21 18:07:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721585260000|2024-07-21 18:07:40|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|5
1721585270000|2024-07-21 18:07:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|7
1721585280000|2024-07-21 18:08:00|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|6
1721585290000|2024-07-21 18:08:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721585300000|2024-07-21 18:08:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1721585310000|2024-07-21 18:08:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721585320000|2024-07-21 18:08:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721585330000|2024-07-21 18:08:50|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|4
1721585340000|2024-07-21 18:09:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721585350000|2024-07-21 18:09:10|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|4
1721585360000|2024-07-21 18:09:20|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|13
1721585370000|2024-07-21 18:09:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1721585380000|2024-07-21 18:09:40|10.27|10.22|10.26|10.21|10.27|10.22|10.25|10.2|4
1721585390000|2024-07-21 18:09:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721585400000|2024-07-21 18:10:00|10.26|10.21|10.26|10.21|10.26|10.21|10.24|10.19|7
1721585410000|2024-07-21 18:10:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1721585420000|2024-07-21 18:10:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1721585430000|2024-07-21 18:10:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|10
1721585440000|2024-07-21 18:10:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1721585450000|2024-07-21 18:10:50|10.21|10.16|10.19|10.14|10.21|10.16|10.19|10.14|9
1721585460000|2024-07-21 18:11:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1721585470000|2024-07-21 18:11:10|10.2|10.15|10.21|10.16|10.22|10.17|10.19|10.14|12
1721585480000|2024-07-21 18:11:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|11
1721585490000|2024-07-21 18:11:30|10.21|10.16|10.24|10.19|10.24|10.19|10.21|10.16|12
1721585500000|2024-07-21 18:11:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721585510000|2024-07-21 18:11:50|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|6
1721585520000|2024-07-21 18:12:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721585530000|2024-07-21 18:12:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721585540000|2024-07-21 18:12:20|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|9
1721585550000|2024-07-21 18:12:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1721585560000|2024-07-21 18:12:40|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|5
1721585570000|2024-07-21 18:12:50|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|3
1721585580000|2024-07-21 18:13:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|11
1721585590000|2024-07-21 18:13:10|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|9
1721585600000|2024-07-21 18:13:20|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|5
1721585610000|2024-07-21 18:13:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721585620000|2024-07-21 18:13:40|10.29|10.24|10.28|10.23|10.29|10.24|10.27|10.22|4
1721585630000|2024-07-21 18:13:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721585640000|2024-07-21 18:14:00|10.28|10.23|10.3|10.25|10.3|10.25|10.28|10.23|3
1721585650000|2024-07-21 18:14:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721585660000|2024-07-21 18:14:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1721585670000|2024-07-21 18:14:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1721585680000|2024-07-21 18:14:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721585690000|2024-07-21 18:14:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721585700000|2024-07-21 18:15:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721585710000|2024-07-21 18:15:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721585720000|2024-07-21 18:15:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721585730000|2024-07-21 18:15:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|9
1721585740000|2024-07-21 18:15:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721585750000|2024-07-21 18:15:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721585760000|2024-07-21 18:16:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1721585770000|2024-07-21 18:16:10|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|5
1721585780000|2024-07-21 18:16:20|10.29|10.24|10.31|10.26|10.31|10.26|10.29|10.24|11
1721585790000|2024-07-21 18:16:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721585800000|2024-07-21 18:16:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721585810000|2024-07-21 18:16:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721585820000|2024-07-21 18:17:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|9
1721585830000|2024-07-21 18:17:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721585840000|2024-07-21 18:17:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721585850000|2024-07-21 18:17:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|9
1721585860000|2024-07-21 18:17:40|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|8
1721585870000|2024-07-21 18:17:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721585880000|2024-07-21 18:18:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|7
1721585890000|2024-07-21 18:18:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721585900000|2024-07-21 18:18:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721585910000|2024-07-21 18:18:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721585930000|2024-07-21 18:18:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721585940000|2024-07-21 18:19:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721585970000|2024-07-21 18:19:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721585980000|2024-07-21 18:19:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721586000000|2024-07-21 18:20:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721586010000|2024-07-21 18:20:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721586020000|2024-07-21 18:20:20|10.33|10.28|10.32|10.27|10.33|10.28|10.31|10.26|4
1721586030000|2024-07-21 18:20:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721586040000|2024-07-21 18:20:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1721586050000|2024-07-21 18:20:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721586060000|2024-07-21 18:21:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|7
1721586070000|2024-07-21 18:21:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721586080000|2024-07-21 18:21:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721586100000|2024-07-21 18:21:40|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721586110000|2024-07-21 18:21:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721586120000|2024-07-21 18:22:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721586170000|2024-07-21 18:22:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721586190000|2024-07-21 18:23:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721586220000|2024-07-21 18:23:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721586230000|2024-07-21 18:23:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721586240000|2024-07-21 18:24:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721586250000|2024-07-21 18:24:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721586280000|2024-07-21 18:24:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721586300000|2024-07-21 18:25:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721586310000|2024-07-21 18:25:10|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721586320000|2024-07-21 18:25:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721586350000|2024-07-21 18:25:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721586360000|2024-07-21 18:26:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721586370000|2024-07-21 18:26:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721586380000|2024-07-21 18:26:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721586410000|2024-07-21 18:26:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721586470000|2024-07-21 18:27:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721586490000|2024-07-21 18:28:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721586500000|2024-07-21 18:28:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721586530000|2024-07-21 18:28:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721586550000|2024-07-21 18:29:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|7
1721586560000|2024-07-21 18:29:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721586570000|2024-07-21 18:29:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721586580000|2024-07-21 18:29:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721586600000|2024-07-21 18:30:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721586610000|2024-07-21 18:30:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|10
1721586620000|2024-07-21 18:30:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721586650000|2024-07-21 18:30:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721586660000|2024-07-21 18:31:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721586670000|2024-07-21 18:31:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|13
1721586680000|2024-07-21 18:31:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|9
1721586690000|2024-07-21 18:31:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721586700000|2024-07-21 18:31:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|7
1721586710000|2024-07-21 18:31:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721586720000|2024-07-21 18:32:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721586730000|2024-07-21 18:32:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721586740000|2024-07-21 18:32:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721586750000|2024-07-21 18:32:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721586760000|2024-07-21 18:32:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721586780000|2024-07-21 18:33:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721586790000|2024-07-21 18:33:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|7
1721586800000|2024-07-21 18:33:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721586830000|2024-07-21 18:33:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|7
1721586840000|2024-07-21 18:34:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721586890000|2024-07-21 18:34:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721586900000|2024-07-21 18:35:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721586910000|2024-07-21 18:35:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721586920000|2024-07-21 18:35:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721586930000|2024-07-21 18:35:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721586940000|2024-07-21 18:35:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721586950000|2024-07-21 18:35:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721586960000|2024-07-21 18:36:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721586970000|2024-07-21 18:36:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721586980000|2024-07-21 18:36:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721586990000|2024-07-21 18:36:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721587030000|2024-07-21 18:37:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721587040000|2024-07-21 18:37:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721587050000|2024-07-21 18:37:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721587060000|2024-07-21 18:37:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721587070000|2024-07-21 18:37:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721587090000|2024-07-21 18:38:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721587100000|2024-07-21 18:38:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721587110000|2024-07-21 18:38:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721587120000|2024-07-21 18:38:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721587130000|2024-07-21 18:38:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|6
1721587140000|2024-07-21 18:39:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721587150000|2024-07-21 18:39:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|9
1721587160000|2024-07-21 18:39:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721587200000|2024-07-21 18:40:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721587230000|2024-07-21 18:40:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721587240000|2024-07-21 18:40:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721587250000|2024-07-21 18:40:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721587280000|2024-07-21 18:41:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721587290000|2024-07-21 18:41:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721587300000|2024-07-21 18:41:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721587310000|2024-07-21 18:41:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721587340000|2024-07-21 18:42:20|10.33|10.28|10.31|10.26|10.33|10.28|10.31|10.26|3
1721587380000|2024-07-21 18:43:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721587390000|2024-07-21 18:43:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721587430000|2024-07-21 18:43:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721587440000|2024-07-21 18:44:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721587460000|2024-07-21 18:44:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721587510000|2024-07-21 18:45:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721587530000|2024-07-21 18:45:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721587550000|2024-07-21 18:45:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|9
1721587560000|2024-07-21 18:46:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|7
1721587590000|2024-07-21 18:46:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721587600000|2024-07-21 18:46:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721587610000|2024-07-21 18:46:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721587640000|2024-07-21 18:47:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721587650000|2024-07-21 18:47:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721587660000|2024-07-21 18:47:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721587700000|2024-07-21 18:48:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721587730000|2024-07-21 18:48:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721587750000|2024-07-21 18:49:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721587780000|2024-07-21 18:49:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721587800000|2024-07-21 18:50:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|9
1721587810000|2024-07-21 18:50:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721587820000|2024-07-21 18:50:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1721587830000|2024-07-21 18:50:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1721587840000|2024-07-21 18:50:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721587860000|2024-07-21 18:51:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721587870000|2024-07-21 18:51:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721587880000|2024-07-21 18:51:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1721587890000|2024-07-21 18:51:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|10
1721587900000|2024-07-21 18:51:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721587920000|2024-07-21 18:52:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721587930000|2024-07-21 18:52:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721587940000|2024-07-21 18:52:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1721587960000|2024-07-21 18:52:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721587970000|2024-07-21 18:52:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721587980000|2024-07-21 18:53:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721587990000|2024-07-21 18:53:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721588040000|2024-07-21 18:54:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721588060000|2024-07-21 18:54:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721588070000|2024-07-21 18:54:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721588160000|2024-07-21 18:56:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721588200000|2024-07-21 18:56:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|7
1721588220000|2024-07-21 18:57:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721588260000|2024-07-21 18:57:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721588310000|2024-07-21 18:58:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721588320000|2024-07-21 18:58:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721588330000|2024-07-21 18:58:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721588340000|2024-07-21 18:59:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721588400000|2024-07-21 19:00:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721588420000|2024-07-21 19:00:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721588440000|2024-07-21 19:00:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721588450000|2024-07-21 19:00:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1721588520000|2024-07-21 19:02:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721588540000|2024-07-21 19:02:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721588570000|2024-07-21 19:02:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721588580000|2024-07-21 19:03:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721588590000|2024-07-21 19:03:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721588610000|2024-07-21 19:03:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721588630000|2024-07-21 19:03:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|12
1721588640000|2024-07-21 19:04:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721588680000|2024-07-21 19:04:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721588700000|2024-07-21 19:05:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721588710000|2024-07-21 19:05:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721588720000|2024-07-21 19:05:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721588730000|2024-07-21 19:05:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721588740000|2024-07-21 19:05:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721588750000|2024-07-21 19:05:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721588780000|2024-07-21 19:06:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721588790000|2024-07-21 19:06:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721588800000|2024-07-21 19:06:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721588850000|2024-07-21 19:07:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721588860000|2024-07-21 19:07:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721588980000|2024-07-21 19:09:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721589000000|2024-07-21 19:10:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721589030000|2024-07-21 19:10:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721589050000|2024-07-21 19:10:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721589060000|2024-07-21 19:11:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721589070000|2024-07-21 19:11:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721589080000|2024-07-21 19:11:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|9
1721589100000|2024-07-21 19:11:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721589110000|2024-07-21 19:11:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721589120000|2024-07-21 19:12:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721589130000|2024-07-21 19:12:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721589140000|2024-07-21 19:12:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721589230000|2024-07-21 19:13:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721589240000|2024-07-21 19:14:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721589250000|2024-07-21 19:14:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721589300000|2024-07-21 19:15:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721589310000|2024-07-21 19:15:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721589380000|2024-07-21 19:16:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721589390000|2024-07-21 19:16:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721589410000|2024-07-21 19:16:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721589440000|2024-07-21 19:17:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721589450000|2024-07-21 19:17:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721589480000|2024-07-21 19:18:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721589490000|2024-07-21 19:18:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721589530000|2024-07-21 19:18:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721589560000|2024-07-21 19:19:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721589580000|2024-07-21 19:19:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721589590000|2024-07-21 19:19:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721589680000|2024-07-21 19:21:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|11
1721589690000|2024-07-21 19:21:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721589720000|2024-07-21 19:22:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721589730000|2024-07-21 19:22:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1721589740000|2024-07-21 19:22:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721589760000|2024-07-21 19:22:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|10
1721589810000|2024-07-21 19:23:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721589820000|2024-07-21 19:23:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721589850000|2024-07-21 19:24:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721589880000|2024-07-21 19:24:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721589890000|2024-07-21 19:24:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721589910000|2024-07-21 19:25:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721590040000|2024-07-21 19:27:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721590050000|2024-07-21 19:27:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721590060000|2024-07-21 19:27:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721590070000|2024-07-21 19:27:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721590100000|2024-07-21 19:28:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721590130000|2024-07-21 19:28:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721590140000|2024-07-21 19:29:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721590150000|2024-07-21 19:29:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|8
1721590160000|2024-07-21 19:29:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721590170000|2024-07-21 19:29:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|11
1721590180000|2024-07-21 19:29:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721590200000|2024-07-21 19:30:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|10
1721590210000|2024-07-21 19:30:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721590220000|2024-07-21 19:30:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721590240000|2024-07-21 19:30:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|9
1721590250000|2024-07-21 19:30:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721590260000|2024-07-21 19:31:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|8
1721590270000|2024-07-21 19:31:10|10.36|10.31|10.37|10.32|10.37|10.32|10.35|10.3|8
1721590280000|2024-07-21 19:31:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721590290000|2024-07-21 19:31:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721590300000|2024-07-21 19:31:40|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|9
1721590310000|2024-07-21 19:31:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721590320000|2024-07-21 19:32:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721590330000|2024-07-21 19:32:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721590360000|2024-07-21 19:32:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721590370000|2024-07-21 19:32:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721590380000|2024-07-21 19:33:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721590390000|2024-07-21 19:33:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721590400000|2024-07-21 19:33:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721590420000|2024-07-21 19:33:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721590430000|2024-07-21 19:33:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721590450000|2024-07-21 19:34:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721590470000|2024-07-21 19:34:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721590490000|2024-07-21 19:34:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721590500000|2024-07-21 19:35:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721590510000|2024-07-21 19:35:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721590520000|2024-07-21 19:35:20|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721590530000|2024-07-21 19:35:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721590540000|2024-07-21 19:35:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721590550000|2024-07-21 19:35:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|7
1721590560000|2024-07-21 19:36:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721590570000|2024-07-21 19:36:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721590580000|2024-07-21 19:36:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721590590000|2024-07-21 19:36:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721590600000|2024-07-21 19:36:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721590610000|2024-07-21 19:36:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721590620000|2024-07-21 19:37:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721590630000|2024-07-21 19:37:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721590670000|2024-07-21 19:37:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721590700000|2024-07-21 19:38:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721590720000|2024-07-21 19:38:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|6
1721590730000|2024-07-21 19:38:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|8
1721590760000|2024-07-21 19:39:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721590770000|2024-07-21 19:39:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1721590790000|2024-07-21 19:39:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721590800000|2024-07-21 19:40:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721590810000|2024-07-21 19:40:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721590820000|2024-07-21 19:40:20|10.49|10.24|10.49|10.24|10.49|10.24|10.49|10.24|1
1721590880000|2024-07-21 19:41:20|10.48|10.23|10.48|10.23|10.48|10.23|10.48|10.23|1
1721590890000|2024-07-21 19:41:30|10.49|10.24|10.48|10.23|10.49|10.24|10.48|10.23|2
1721590980000|2024-07-21 19:43:00|10.47|10.22|10.46|10.21|10.47|10.22|10.46|10.21|2
1721591000000|2024-07-21 19:43:20|10.47|10.22|10.46|10.21|10.47|10.22|10.46|10.21|4
1721591010000|2024-07-21 19:43:30|10.47|10.22|10.47|10.22|10.47|10.22|10.47|10.22|1
1721591030000|2024-07-21 19:43:50|10.46|10.21|10.46|10.21|10.47|10.22|10.46|10.21|5
1721591050000|2024-07-21 19:44:10|10.47|10.22|10.46|10.21|10.47|10.22|10.46|10.21|6
1721591060000|2024-07-21 19:44:20|10.47|10.22|10.47|10.22|10.47|10.22|10.46|10.21|3
1721591080000|2024-07-21 19:44:40|10.48|10.23|10.48|10.23|10.48|10.23|10.47|10.22|5
1721591120000|2024-07-21 19:45:20|10.47|10.22|10.47|10.22|10.47|10.22|10.47|10.22|1
1721591140000|2024-07-21 19:45:40|10.46|10.21|10.46|10.21|10.46|10.21|10.46|10.21|1
1721591150000|2024-07-21 19:45:50|10.47|10.22|10.47|10.22|10.47|10.22|10.47|10.22|1
1721591160000|2024-07-21 19:46:00|10.46|10.21|10.47|10.22|10.47|10.22|10.46|10.21|2
1721591180000|2024-07-21 19:46:20|10.48|10.23|10.47|10.22|10.48|10.23|10.47|10.22|12
1721591190000|2024-07-21 19:46:30|10.48|10.23|10.47|10.22|10.48|10.23|10.47|10.22|4
1721591230000|2024-07-21 19:47:10|10.48|10.23|10.48|10.23|10.48|10.23|10.47|10.22|9
1721591240000|2024-07-21 19:47:20|10.47|10.22|10.48|10.23|10.48|10.23|10.47|10.22|2
1721591250000|2024-07-21 19:47:30|10.49|10.24|10.49|10.24|10.49|10.24|10.49|10.24|1
1721591280000|2024-07-21 19:48:00|10.5|10.25|10.5|10.25|10.5|10.25|10.49|10.24|5
1721591300000|2024-07-21 19:48:20|10.49|10.24|10.5|10.25|10.5|10.25|10.49|10.24|8
1721591310000|2024-07-21 19:48:30|10.49|10.24|10.49|10.24|10.49|10.24|10.49|10.24|1
1721591320000|2024-07-21 19:48:40|10.5|10.25|10.5|10.25|10.5|10.25|10.49|10.24|9
1721591350000|2024-07-21 19:49:10|10.49|10.24|10.5|10.25|10.5|10.25|10.49|10.24|10
1721591410000|2024-07-21 19:50:10|10.51|10.26|10.51|10.26|10.51|10.26|10.5|10.25|5
1721591430000|2024-07-21 19:50:30|10.5|10.25|10.5|10.25|10.51|10.26|10.5|10.25|3
1721591450000|2024-07-21 19:50:50|10.51|10.26|10.51|10.26|10.51|10.26|10.5|10.25|3
1721591460000|2024-07-21 19:51:00|10.5|10.25|10.5|10.25|10.51|10.26|10.5|10.25|5
1721591470000|2024-07-21 19:51:10|10.49|10.24|10.5|10.25|10.5|10.25|10.49|10.24|2
1721591480000|2024-07-21 19:51:20|10.49|10.24|10.5|10.25|10.5|10.25|10.49|10.24|4
1721591510000|2024-07-21 19:51:50|10.49|10.24|10.49|10.24|10.5|10.25|10.49|10.24|3
1721591570000|2024-07-21 19:52:50|10.5|10.25|10.49|10.24|10.5|10.25|10.49|10.24|2
1721591580000|2024-07-21 19:53:00|10.5|10.25|10.5|10.25|10.5|10.25|10.49|10.24|3
1721591600000|2024-07-21 19:53:20|10.49|10.24|10.49|10.24|10.5|10.25|10.49|10.24|5
1721591650000|2024-07-21 19:54:10|10.5|10.25|10.49|10.24|10.5|10.25|10.49|10.24|4
1721591670000|2024-07-21 19:54:30|10.5|10.25|10.49|10.24|10.5|10.25|10.49|10.24|2
1721591680000|2024-07-21 19:54:40|10.5|10.25|10.5|10.25|10.5|10.25|10.5|10.25|1
1721591690000|2024-07-21 19:54:50|10.49|10.24|10.5|10.25|10.5|10.25|10.49|10.24|2
1721591700000|2024-07-21 19:55:00|10.49|10.24|10.5|10.25|10.5|10.25|10.49|10.24|2
1721591730000|2024-07-21 19:55:30|10.49|10.24|10.49|10.24|10.49|10.24|10.49|10.24|1
1721591740000|2024-07-21 19:55:40|10.5|10.25|10.5|10.25|10.5|10.25|10.5|10.25|1
1721591750000|2024-07-21 19:55:50|10.51|10.26|10.5|10.25|10.51|10.26|10.5|10.25|2
1721591790000|2024-07-21 19:56:30|10.51|10.26|10.51|10.26|10.51|10.26|10.51|10.26|1
1721591830000|2024-07-21 19:57:10|10.5|10.25|10.5|10.25|10.5|10.25|10.5|10.25|1
1721591850000|2024-07-21 19:57:30|10.51|10.26|10.51|10.26|10.51|10.26|10.51|10.26|1
1721591860000|2024-07-21 19:57:40|10.5|10.25|10.5|10.25|10.51|10.26|10.5|10.25|3
1721591880000|2024-07-21 19:58:00|10.51|10.26|10.51|10.26|10.51|10.26|10.5|10.25|5
1721591940000|2024-07-21 19:59:00|10.5|10.25|10.51|10.26|10.51|10.26|10.5|10.25|4
1721591950000|2024-07-21 19:59:10|10.5|10.25|10.5|10.25|10.5|10.25|10.5|10.25|1
1721591970000|2024-07-21 19:59:30|10.51|10.26|10.51|10.26|10.51|10.26|10.51|10.26|1
1721591990000|2024-07-21 19:59:50|10.5|10.25|10.5|10.25|10.51|10.26|10.5|10.25|3
1721592000000|2024-07-21 20:00:00|10.51|10.26|10.51|10.26|10.51|10.26|10.51|10.26|1
1721592010000|2024-07-21 20:00:10|10.5|10.25|10.51|10.26|10.51|10.26|10.5|10.25|2
1721592020000|2024-07-21 20:00:20|10.5|10.25|10.51|10.26|10.51|10.26|10.5|10.25|4
1721592030000|2024-07-21 20:00:30|10.5|10.25|10.5|10.25|10.5|10.25|10.5|10.25|1
1721592130000|2024-07-21 20:02:10|10.49|10.24|10.49|10.24|10.49|10.24|10.49|10.24|1
1721592180000|2024-07-21 20:03:00|10.48|10.23|10.48|10.23|10.48|10.23|10.48|10.23|1
1721592240000|2024-07-21 20:04:00|10.49|10.24|10.49|10.24|10.49|10.24|10.49|10.24|1
1721592250000|2024-07-21 20:04:10|10.48|10.23|10.48|10.23|10.49|10.24|10.48|10.23|11
1721592260000|2024-07-21 20:04:20|10.47|10.22|10.48|10.23|10.48|10.23|10.47|10.22|4
1721592270000|2024-07-21 20:04:30|10.47|10.22|10.46|10.21|10.47|10.22|10.46|10.21|2
1721592280000|2024-07-21 20:04:40|10.47|10.22|10.47|10.22|10.47|10.22|10.46|10.21|3
1721592300000|2024-07-21 20:05:00|10.48|10.23|10.47|10.22|10.48|10.23|10.47|10.22|2
1721592310000|2024-07-21 20:05:10|10.48|10.23|10.48|10.23|10.48|10.23|10.47|10.22|5
1721592320000|2024-07-21 20:05:20|10.47|10.22|10.48|10.23|10.48|10.23|10.47|10.22|4
1721592330000|2024-07-21 20:05:30|10.47|10.22|10.48|10.23|10.48|10.23|10.47|10.22|4
1721592340000|2024-07-21 20:05:40|10.47|10.22|10.48|10.23|10.48|10.23|10.47|10.22|4
1721592410000|2024-07-21 20:06:50|10.47|10.22|10.48|10.23|10.48|10.23|10.47|10.22|4
1721592430000|2024-07-21 20:07:10|10.47|10.22|10.48|10.23|10.48|10.23|10.47|10.22|4
1721592450000|2024-07-21 20:07:30|10.47|10.22|10.48|10.23|10.48|10.23|10.47|10.22|4
1721592580000|2024-07-21 20:09:40|10.49|10.24|10.48|10.23|10.49|10.24|10.48|10.23|6
1721592730000|2024-07-21 20:12:10|10.49|10.24|10.48|10.23|10.49|10.24|10.48|10.23|2
1721592740000|2024-07-21 20:12:20|10.49|10.24|10.48|10.23|10.49|10.24|10.48|10.23|2
1721592750000|2024-07-21 20:12:30|10.49|10.24|10.49|10.24|10.49|10.24|10.48|10.23|5
1721592790000|2024-07-21 20:13:10|10.5|10.25|10.5|10.25|10.5|10.25|10.49|10.24|3
1721592800000|2024-07-21 20:13:20|10.49|10.24|10.5|10.25|10.5|10.25|10.49|10.24|4
1721592840000|2024-07-21 20:14:00|10.51|10.26|10.51|10.26|10.51|10.26|10.5|10.25|5
1721592850000|2024-07-21 20:14:10|10.5|10.25|10.5|10.25|10.51|10.26|10.5|10.25|7
1721592880000|2024-07-21 20:14:40|10.49|10.24|10.5|10.25|10.5|10.25|10.49|10.24|2
1721592890000|2024-07-21 20:14:50|10.49|10.24|10.5|10.25|10.5|10.25|10.49|10.24|4
1721592900000|2024-07-21 20:15:00|10.49|10.24|10.5|10.25|10.5|10.25|10.49|10.24|6
1721592930000|2024-07-21 20:15:30|10.51|10.26|10.51|10.26|10.51|10.26|10.51|10.26|1
1721592940000|2024-07-21 20:15:40|10.52|10.27|10.51|10.26|10.52|10.27|10.51|10.26|4
1721592950000|2024-07-21 20:15:50|10.52|10.27|10.52|10.27|10.52|10.27|10.51|10.26|7
1721592960000|2024-07-21 20:16:00|10.51|10.26|10.52|10.27|10.53|10.28|10.51|10.26|10
1721592970000|2024-07-21 20:16:10|10.53|10.28|10.52|10.27|10.53|10.28|10.52|10.27|2
1721592990000|2024-07-21 20:16:30|10.51|10.26|10.52|10.27|10.52|10.27|10.51|10.26|4
1721593040000|2024-07-21 20:17:20|10.53|10.28|10.53|10.28|10.53|10.28|10.52|10.27|5
1721593060000|2024-07-21 20:17:40|10.52|10.27|10.52|10.27|10.52|10.27|10.52|10.27|1
1721593080000|2024-07-21 20:18:00|10.53|10.28|10.52|10.27|10.53|10.28|10.52|10.27|4
1721593090000|2024-07-21 20:18:10|10.53|10.28|10.53|10.28|10.53|10.28|10.52|10.27|3
1721593140000|2024-07-21 20:19:00|10.54|10.29|10.53|10.28|10.54|10.29|10.53|10.28|4
1721593150000|2024-07-21 20:19:10|10.54|10.29|10.54|10.29|10.54|10.29|10.53|10.28|3
1721593160000|2024-07-21 20:19:20|10.53|10.28|10.53|10.28|10.53|10.28|10.53|10.28|1
1721593170000|2024-07-21 20:19:30|10.54|10.29|10.53|10.28|10.54|10.29|10.53|10.28|4
1721593180000|2024-07-21 20:19:40|10.54|10.29|10.53|10.28|10.54|10.29|10.53|10.28|8
1721593190000|2024-07-21 20:19:50|10.54|10.29|10.53|10.28|10.54|10.29|10.53|10.28|10
1721593200000|2024-07-21 20:20:00|10.54|10.29|10.54|10.29|10.54|10.29|10.53|10.28|7
1721593210000|2024-07-21 20:20:10|10.53|10.28|10.53|10.28|10.54|10.29|10.53|10.28|5
1721593220000|2024-07-21 20:20:20|10.54|10.29|10.53|10.28|10.54|10.29|10.53|10.28|8
1721593230000|2024-07-21 20:20:30|10.54|10.29|10.54|10.29|10.54|10.29|10.53|10.28|3
1721593250000|2024-07-21 20:20:50|10.55|10.3|10.56|10.31|10.56|10.31|10.55|10.3|2
1721593260000|2024-07-21 20:21:00|10.55|10.3|10.55|10.3|10.56|10.31|10.55|10.3|5
1721593270000|2024-07-21 20:21:10|10.56|10.31|10.55|10.3|10.56|10.31|10.55|10.3|2
1721593280000|2024-07-21 20:21:20|10.56|10.31|10.56|10.31|10.56|10.31|10.56|10.31|1
1721593290000|2024-07-21 20:21:30|10.57|10.32|10.57|10.32|10.57|10.32|10.56|10.31|5
1721593300000|2024-07-21 20:21:40|10.58|10.33|10.58|10.33|10.58|10.33|10.57|10.32|15
1721593310000|2024-07-21 20:21:50|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|4
1721593320000|2024-07-21 20:22:00|10.57|10.32|10.57|10.32|10.58|10.33|10.57|10.32|9
1721593330000|2024-07-21 20:22:10|10.58|10.33|10.58|10.33|10.58|10.33|10.57|10.32|3
1721593340000|2024-07-21 20:22:20|10.57|10.32|10.57|10.32|10.58|10.33|10.57|10.32|7
1721593350000|2024-07-21 20:22:30|10.58|10.33|10.58|10.33|10.58|10.33|10.57|10.32|7
1721593360000|2024-07-21 20:22:40|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|2
1721593370000|2024-07-21 20:22:50|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|2
1721593380000|2024-07-21 20:23:00|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|4
1721593400000|2024-07-21 20:23:20|10.57|10.32|10.57|10.32|10.57|10.32|10.57|10.32|1
1721593410000|2024-07-21 20:23:30|10.56|10.31|10.57|10.32|10.57|10.32|10.56|10.31|2
1721593420000|2024-07-21 20:23:40|10.58|10.33|10.58|10.33|10.58|10.33|10.58|10.33|1
1721593430000|2024-07-21 20:23:50|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|4
1721593440000|2024-07-21 20:24:00|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|2
1721593450000|2024-07-21 20:24:10|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|4
1721593460000|2024-07-21 20:24:20|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|4
1721593500000|2024-07-21 20:25:00|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|4
1721593510000|2024-07-21 20:25:10|10.57|10.32|10.57|10.32|10.58|10.33|10.57|10.32|3
1721593520000|2024-07-21 20:25:20|10.58|10.33|10.57|10.32|10.58|10.33|10.57|10.32|4
1721593530000|2024-07-21 20:25:30|10.58|10.33|10.57|10.32|10.58|10.33|10.57|10.32|4
1721593550000|2024-07-21 20:25:50|10.58|10.33|10.57|10.32|10.58|10.33|10.57|10.32|2
1721593560000|2024-07-21 20:26:00|10.58|10.33|10.58|10.33|10.58|10.33|10.58|10.33|1
1721593580000|2024-07-21 20:26:20|10.57|10.32|10.57|10.32|10.57|10.32|10.57|10.32|1
1721593590000|2024-07-21 20:26:30|10.58|10.33|10.58|10.33|10.58|10.33|10.57|10.32|5
1721593610000|2024-07-21 20:26:50|10.57|10.32|10.57|10.32|10.58|10.33|10.57|10.32|5
1721593620000|2024-07-21 20:27:00|10.58|10.33|10.58|10.33|10.58|10.33|10.57|10.32|3
1721593640000|2024-07-21 20:27:20|10.57|10.32|10.57|10.32|10.58|10.33|10.57|10.32|5
1721593650000|2024-07-21 20:27:30|10.58|10.33|10.57|10.32|10.58|10.33|10.57|10.32|12
1721593680000|2024-07-21 20:28:00|10.58|10.33|10.57|10.32|10.58|10.33|10.57|10.32|2
1721593690000|2024-07-21 20:28:10|10.58|10.33|10.58|10.33|10.58|10.33|10.57|10.32|3
1721593700000|2024-07-21 20:28:20|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|8
1721593750000|2024-07-21 20:29:10|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|2
1721593820000|2024-07-21 20:30:20|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|6
1721593830000|2024-07-21 20:30:30|10.57|10.32|10.57|10.32|10.58|10.33|10.57|10.32|5
1721593840000|2024-07-21 20:30:40|10.58|10.33|10.58|10.33|10.58|10.33|10.57|10.32|11
1721593850000|2024-07-21 20:30:50|10.57|10.32|10.57|10.32|10.57|10.32|10.57|10.32|1
1721593860000|2024-07-21 20:31:00|10.58|10.33|10.57|10.32|10.58|10.33|10.57|10.32|8
1721593870000|2024-07-21 20:31:10|10.58|10.33|10.58|10.33|10.58|10.33|10.57|10.32|9
1721593880000|2024-07-21 20:31:20|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|10
1721593890000|2024-07-21 20:31:30|10.57|10.32|10.57|10.32|10.57|10.32|10.57|10.32|1
1721593910000|2024-07-21 20:31:50|10.56|10.31|10.56|10.31|10.56|10.31|10.56|10.31|1
1721593930000|2024-07-21 20:32:10|10.57|10.32|10.56|10.31|10.57|10.32|10.56|10.31|14
1721593950000|2024-07-21 20:32:30|10.57|10.32|10.57|10.32|10.57|10.32|10.57|10.32|1
1721593980000|2024-07-21 20:33:00|10.58|10.33|10.58|10.33|10.58|10.33|10.58|10.33|1
1721593990000|2024-07-21 20:33:10|10.57|10.32|10.57|10.32|10.58|10.33|10.57|10.32|5
1721594010000|2024-07-21 20:33:30|10.58|10.33|10.58|10.33|10.58|10.33|10.58|10.33|1
1721594130000|2024-07-21 20:35:30|10.57|10.32|10.57|10.32|10.58|10.33|10.57|10.32|5
1721594140000|2024-07-21 20:35:40|10.58|10.33|10.58|10.33|10.58|10.33|10.58|10.33|1
1721594160000|2024-07-21 20:36:00|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|2
1721594170000|2024-07-21 20:36:10|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|8
1721594180000|2024-07-21 20:36:20|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|10
1721594190000|2024-07-21 20:36:30|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|2
1721594200000|2024-07-21 20:36:40|10.57|10.32|10.57|10.32|10.58|10.33|10.57|10.32|5
1721594260000|2024-07-21 20:37:40|10.58|10.33|10.58|10.33|10.58|10.33|10.57|10.32|5
1721594290000|2024-07-21 20:38:10|10.59|10.34|10.59|10.34|10.59|10.34|10.59|10.34|1
1721594360000|2024-07-21 20:39:20|10.6|10.35|10.6|10.35|10.6|10.35|10.59|10.34|3
1721594370000|2024-07-21 20:39:30|10.59|10.34|10.6|10.35|10.6|10.35|10.59|10.34|2
1721594380000|2024-07-21 20:39:40|10.59|10.34|10.6|10.35|10.6|10.35|10.59|10.34|2
1721594390000|2024-07-21 20:39:50|10.61|10.36|10.62|10.37|10.62|10.37|10.61|10.36|4
1721594410000|2024-07-21 20:40:10|10.61|10.36|10.61|10.36|10.61|10.36|10.61|10.36|1
1721594420000|2024-07-21 20:40:20|10.62|10.37|10.62|10.37|10.62|10.37|10.62|10.37|1
1721594430000|2024-07-21 20:40:30|10.61|10.36|10.62|10.37|10.62|10.37|10.61|10.36|2
1721594550000|2024-07-21 20:42:30|10.63|10.38|10.63|10.38|10.63|10.38|10.62|10.37|5
1721594560000|2024-07-21 20:42:40|10.62|10.37|10.63|10.38|10.63|10.38|10.62|10.37|4
1721594590000|2024-07-21 20:43:10|10.62|10.37|10.63|10.38|10.63|10.38|10.62|10.37|4
1721594600000|2024-07-21 20:43:20|10.62|10.37|10.62|10.37|10.63|10.38|10.62|10.37|5
1721594610000|2024-07-21 20:43:30|10.61|10.36|10.61|10.36|10.61|10.36|10.61|10.36|1
1721594620000|2024-07-21 20:43:40|10.62|10.37|10.62|10.37|10.62|10.37|10.61|10.36|3
1721594630000|2024-07-21 20:43:50|10.61|10.36|10.61|10.36|10.62|10.37|10.61|10.36|9
1721594640000|2024-07-21 20:44:00|10.62|10.37|10.61|10.36|10.62|10.37|10.61|10.36|2
1721594650000|2024-07-21 20:44:10|10.62|10.37|10.62|10.37|10.62|10.37|10.61|10.36|9
1721594660000|2024-07-21 20:44:20|10.61|10.36|10.62|10.37|10.62|10.37|10.61|10.36|2
1721594680000|2024-07-21 20:44:40|10.63|10.38|10.63|10.38|10.63|10.38|10.63|10.38|1
1721594700000|2024-07-21 20:45:00|10.62|10.37|10.63|10.38|10.63|10.38|10.62|10.37|2
1721594710000|2024-07-21 20:45:10|10.62|10.37|10.62|10.37|10.62|10.37|10.61|10.36|3
1721594720000|2024-07-21 20:45:20|10.61|10.36|10.6|10.35|10.62|10.37|10.6|10.35|10
1721594730000|2024-07-21 20:45:30|10.61|10.36|10.61|10.36|10.61|10.36|10.61|10.36|1
1721594740000|2024-07-21 20:45:40|10.6|10.35|10.6|10.35|10.6|10.35|10.6|10.35|1
1721594750000|2024-07-21 20:45:50|10.61|10.36|10.61|10.36|10.61|10.36|10.61|10.36|1
1721594770000|2024-07-21 20:46:10|10.6|10.35|10.6|10.35|10.6|10.35|10.6|10.35|1
1721594780000|2024-07-21 20:46:20|10.61|10.36|10.61|10.36|10.61|10.36|10.61|10.36|1
1721594800000|2024-07-21 20:46:40|10.62|10.37|10.62|10.37|10.62|10.37|10.61|10.36|3
1721594810000|2024-07-21 20:46:50|10.61|10.36|10.61|10.36|10.61|10.36|10.61|10.36|1
1721594850000|2024-07-21 20:47:30|10.6|10.35|10.61|10.36|10.61|10.36|10.6|10.35|4
1721594860000|2024-07-21 20:47:40|10.6|10.35|10.6|10.35|10.6|10.35|10.6|10.35|1
1721594870000|2024-07-21 20:47:50|10.59|10.34|10.6|10.35|10.6|10.35|10.59|10.34|2
1721594880000|2024-07-21 20:48:00|10.59|10.34|10.6|10.35|10.6|10.35|10.59|10.34|12
1721594890000|2024-07-21 20:48:10|10.59|10.34|10.59|10.34|10.59|10.34|10.59|10.34|1
1721594900000|2024-07-21 20:48:20|10.58|10.33|10.58|10.33|10.58|10.33|10.58|10.33|1
1721594910000|2024-07-21 20:48:30|10.59|10.34|10.59|10.34|10.59|10.34|10.59|10.34|1
1721594920000|2024-07-21 20:48:40|10.6|10.35|10.6|10.35|10.6|10.35|10.59|10.34|3
1721594930000|2024-07-21 20:48:50|10.59|10.34|10.6|10.35|10.6|10.35|10.59|10.34|2
1721594940000|2024-07-21 20:49:00|10.59|10.34|10.59|10.34|10.6|10.35|10.59|10.34|3
1721594950000|2024-07-21 20:49:10|10.58|10.33|10.58|10.33|10.58|10.33|10.58|10.33|1
1721594980000|2024-07-21 20:49:40|10.59|10.34|10.59|10.34|10.59|10.34|10.59|10.34|1
1721594990000|2024-07-21 20:49:50|10.58|10.33|10.59|10.34|10.59|10.34|10.58|10.33|2
1721595000000|2024-07-21 20:50:00|10.58|10.33|10.58|10.33|10.59|10.34|10.58|10.33|11
1721595010000|2024-07-21 20:50:10|10.59|10.34|10.58|10.33|10.59|10.34|10.58|10.33|6
1721595040000|2024-07-21 20:50:40|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|2
1721595050000|2024-07-21 20:50:50|10.59|10.34|10.59|10.34|10.59|10.34|10.59|10.34|1
1721595060000|2024-07-21 20:51:00|10.58|10.33|10.58|10.33|10.58|10.33|10.58|10.33|1
1721595070000|2024-07-21 20:51:10|10.59|10.34|10.59|10.34|10.59|10.34|10.59|10.34|1
1721595160000|2024-07-21 20:52:40|10.6|10.35|10.6|10.35|10.6|10.35|10.6|10.35|1
1721595250000|2024-07-21 20:54:10|10.59|10.34|10.59|10.34|10.59|10.34|10.59|10.34|1
1721595260000|2024-07-21 20:54:20|10.6|10.35|10.6|10.35|10.6|10.35|10.59|10.34|7
1721595270000|2024-07-21 20:54:30|10.59|10.34|10.6|10.35|10.6|10.35|10.59|10.34|4
1721595280000|2024-07-21 20:54:40|10.59|10.34|10.59|10.34|10.6|10.35|10.59|10.34|3
1721595290000|2024-07-21 20:54:50|10.6|10.35|10.59|10.34|10.6|10.35|10.59|10.34|8
1721595310000|2024-07-21 20:55:10|10.58|10.33|10.58|10.33|10.59|10.34|10.58|10.33|5
1721595320000|2024-07-21 20:55:20|10.59|10.34|10.59|10.34|10.59|10.34|10.58|10.33|3
1721595380000|2024-07-21 20:56:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721595420000|2024-07-21 20:57:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|8
1721595440000|2024-07-21 20:57:20|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721595450000|2024-07-21 20:57:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721595460000|2024-07-21 20:57:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721595470000|2024-07-21 20:57:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721595480000|2024-07-21 20:58:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721595500000|2024-07-21 20:58:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721595510000|2024-07-21 20:58:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721595520000|2024-07-21 20:58:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721595550000|2024-07-21 20:59:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721595560000|2024-07-21 20:59:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721595590000|2024-07-21 20:59:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721595600000|2024-07-21 21:00:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721595650000|2024-07-21 21:00:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721595660000|2024-07-21 21:01:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721595670000|2024-07-21 21:01:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721595680000|2024-07-21 21:01:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721595730000|2024-07-21 21:02:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721595740000|2024-07-21 21:02:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721595760000|2024-07-21 21:02:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721595790000|2024-07-21 21:03:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721595890000|2024-07-21 21:04:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721595910000|2024-07-21 21:05:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721595990000|2024-07-21 21:06:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721596030000|2024-07-21 21:07:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721596050000|2024-07-21 21:07:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721596080000|2024-07-21 21:08:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721596110000|2024-07-21 21:08:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721596200000|2024-07-21 21:10:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721596230000|2024-07-21 21:10:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721596250000|2024-07-21 21:10:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721596270000|2024-07-21 21:11:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721596280000|2024-07-21 21:11:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721596290000|2024-07-21 21:11:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1721596300000|2024-07-21 21:11:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1721596370000|2024-07-21 21:12:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721596410000|2024-07-21 21:13:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721596420000|2024-07-21 21:13:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|8
1721596470000|2024-07-21 21:14:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721596550000|2024-07-21 21:15:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721596560000|2024-07-21 21:16:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721596630000|2024-07-21 21:17:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721596670000|2024-07-21 21:17:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721596680000|2024-07-21 21:18:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721596710000|2024-07-21 21:18:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721596750000|2024-07-21 21:19:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721596800000|2024-07-21 21:20:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721596830000|2024-07-21 21:20:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721596840000|2024-07-21 21:20:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721596850000|2024-07-21 21:20:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721596860000|2024-07-21 21:21:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721596870000|2024-07-21 21:21:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721596880000|2024-07-21 21:21:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721596890000|2024-07-21 21:21:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721597000000|2024-07-21 21:23:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721597010000|2024-07-21 21:23:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721597020000|2024-07-21 21:23:40|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721597030000|2024-07-21 21:23:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|7
1721597040000|2024-07-21 21:24:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721597060000|2024-07-21 21:24:20|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721597070000|2024-07-21 21:24:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721597110000|2024-07-21 21:25:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|8
1721597130000|2024-07-21 21:25:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721597230000|2024-07-21 21:27:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721597250000|2024-07-21 21:27:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721597380000|2024-07-21 21:29:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721597440000|2024-07-21 21:30:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721597510000|2024-07-21 21:31:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721597550000|2024-07-21 21:32:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721597770000|2024-07-21 21:36:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721597790000|2024-07-21 21:36:30|10.53|10.48|10.55|10.5|10.55|10.5|10.53|10.48|3
1721597840000|2024-07-21 21:37:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721597900000|2024-07-21 21:38:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721597960000|2024-07-21 21:39:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721598000000|2024-07-21 21:40:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721598230000|2024-07-21 21:43:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721598260000|2024-07-21 21:44:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721598550000|2024-07-21 21:49:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721598570000|2024-07-21 21:49:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721598610000|2024-07-21 21:50:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721598620000|2024-07-21 21:50:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721598660000|2024-07-21 21:51:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721598670000|2024-07-21 21:51:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721598750000|2024-07-21 21:52:30|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721598820000|2024-07-21 21:53:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721598830000|2024-07-21 21:53:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721598960000|2024-07-21 21:56:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721598970000|2024-07-21 21:56:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721599200000|2024-07-21 22:00:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721599210000|2024-07-21 22:00:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721599270000|2024-07-21 22:01:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721599320000|2024-07-21 22:02:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721599420000|2024-07-21 22:03:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721599440000|2024-07-21 22:04:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721599460000|2024-07-21 22:04:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721599470000|2024-07-21 22:04:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721599480000|2024-07-21 22:04:40|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721599490000|2024-07-21 22:04:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721599500000|2024-07-21 22:05:00|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721599510000|2024-07-21 22:05:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721599520000|2024-07-21 22:05:20|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721599570000|2024-07-21 22:06:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721599640000|2024-07-21 22:07:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721599650000|2024-07-21 22:07:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721599660000|2024-07-21 22:07:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721599710000|2024-07-21 22:08:30|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721599720000|2024-07-21 22:08:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721599730000|2024-07-21 22:08:50|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721599740000|2024-07-21 22:09:00|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721599750000|2024-07-21 22:09:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721599760000|2024-07-21 22:09:20|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721599800000|2024-07-21 22:10:00|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721599810000|2024-07-21 22:10:10|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721599820000|2024-07-21 22:10:20|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|5
1721599870000|2024-07-21 22:11:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721599880000|2024-07-21 22:11:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721599920000|2024-07-21 22:12:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721599930000|2024-07-21 22:12:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721599950000|2024-07-21 22:12:30|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721599960000|2024-07-21 22:12:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721599980000|2024-07-21 22:13:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721599990000|2024-07-21 22:13:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721600000000|2024-07-21 22:13:20|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|5
1721600010000|2024-07-21 22:13:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1721600020000|2024-07-21 22:13:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721600120000|2024-07-21 22:15:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721600130000|2024-07-21 22:15:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721600140000|2024-07-21 22:15:40|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|6
1721600150000|2024-07-21 22:15:50|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|6
1721600200000|2024-07-21 22:16:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721600310000|2024-07-21 22:18:30|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721600440000|2024-07-21 22:20:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721600470000|2024-07-21 22:21:10|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1721600530000|2024-07-21 22:22:10|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721600540000|2024-07-21 22:22:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721600550000|2024-07-21 22:22:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721600590000|2024-07-21 22:23:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721600600000|2024-07-21 22:23:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721600610000|2024-07-21 22:23:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721600690000|2024-07-21 22:24:50|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721600750000|2024-07-21 22:25:50|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721600760000|2024-07-21 22:26:00|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721600780000|2024-07-21 22:26:20|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721600800000|2024-07-21 22:26:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721600810000|2024-07-21 22:26:50|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|9
1721600820000|2024-07-21 22:27:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721600830000|2024-07-21 22:27:10|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721600880000|2024-07-21 22:28:00|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721600910000|2024-07-21 22:28:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721600940000|2024-07-21 22:29:00|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721601030000|2024-07-21 22:30:30|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721601040000|2024-07-21 22:30:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721601050000|2024-07-21 22:30:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721601080000|2024-07-21 22:31:20|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1721601090000|2024-07-21 22:31:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721601130000|2024-07-21 22:32:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721601140000|2024-07-21 22:32:20|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721601250000|2024-07-21 22:34:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721601290000|2024-07-21 22:34:50|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721601300000|2024-07-21 22:35:00|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1721601320000|2024-07-21 22:35:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721601420000|2024-07-21 22:37:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721601430000|2024-07-21 22:37:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721601550000|2024-07-21 22:39:10|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721601580000|2024-07-21 22:39:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721601590000|2024-07-21 22:39:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721601640000|2024-07-21 22:40:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721601660000|2024-07-21 22:41:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721601740000|2024-07-21 22:42:20|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|5
1721601750000|2024-07-21 22:42:30|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721601800000|2024-07-21 22:43:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721601810000|2024-07-21 22:43:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721601830000|2024-07-21 22:43:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721601840000|2024-07-21 22:44:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721601910000|2024-07-21 22:45:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721601930000|2024-07-21 22:45:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721601970000|2024-07-21 22:46:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721601980000|2024-07-21 22:46:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721602050000|2024-07-21 22:47:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721602070000|2024-07-21 22:47:50|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721602090000|2024-07-21 22:48:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721602100000|2024-07-21 22:48:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721602470000|2024-07-21 22:54:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721602730000|2024-07-21 22:58:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721602860000|2024-07-21 23:01:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|7
1721602900000|2024-07-21 23:01:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721602930000|2024-07-21 23:02:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721602980000|2024-07-21 23:03:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721603070000|2024-07-21 23:04:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721603080000|2024-07-21 23:04:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721603150000|2024-07-21 23:05:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721603170000|2024-07-21 23:06:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721603200000|2024-07-21 23:06:40|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721603220000|2024-07-21 23:07:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721603230000|2024-07-21 23:07:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721603240000|2024-07-21 23:07:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721603270000|2024-07-21 23:07:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721603280000|2024-07-21 23:08:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721603350000|2024-07-21 23:09:10|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721603390000|2024-07-21 23:09:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|8
1721603400000|2024-07-21 23:10:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721603410000|2024-07-21 23:10:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|7
1721603460000|2024-07-21 23:11:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721603470000|2024-07-21 23:11:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721603480000|2024-07-21 23:11:20|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721603490000|2024-07-21 23:11:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721603500000|2024-07-21 23:11:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721603530000|2024-07-21 23:12:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721603540000|2024-07-21 23:12:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721603560000|2024-07-21 23:12:40|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721603580000|2024-07-21 23:13:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721603590000|2024-07-21 23:13:10|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1721603600000|2024-07-21 23:13:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721603610000|2024-07-21 23:13:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721603630000|2024-07-21 23:13:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721603640000|2024-07-21 23:14:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721603650000|2024-07-21 23:14:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721603660000|2024-07-21 23:14:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721603690000|2024-07-21 23:14:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|8
1721603700000|2024-07-21 23:15:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|14
1721603710000|2024-07-21 23:15:10|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|7
1721603720000|2024-07-21 23:15:20|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|7
1721603730000|2024-07-21 23:15:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721603740000|2024-07-21 23:15:40|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721603780000|2024-07-21 23:16:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721603790000|2024-07-21 23:16:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721603800000|2024-07-21 23:16:40|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|7
1721603810000|2024-07-21 23:16:50|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|7
1721603890000|2024-07-21 23:18:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721603900000|2024-07-21 23:18:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721603940000|2024-07-21 23:19:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721603960000|2024-07-21 23:19:20|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1721603970000|2024-07-21 23:19:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721603980000|2024-07-21 23:19:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721604000000|2024-07-21 23:20:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721604070000|2024-07-21 23:21:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721604250000|2024-07-21 23:24:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721604460000|2024-07-21 23:27:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721604830000|2024-07-21 23:33:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721604840000|2024-07-21 23:34:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721604920000|2024-07-21 23:35:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721604950000|2024-07-21 23:35:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721604970000|2024-07-21 23:36:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721605050000|2024-07-21 23:37:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721605140000|2024-07-21 23:39:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721605150000|2024-07-21 23:39:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721605160000|2024-07-21 23:39:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721605210000|2024-07-21 23:40:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721605400000|2024-07-21 23:43:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721605450000|2024-07-21 23:44:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721605490000|2024-07-21 23:44:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721605500000|2024-07-21 23:45:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721605510000|2024-07-21 23:45:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721605520000|2024-07-21 23:45:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721605560000|2024-07-21 23:46:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721605570000|2024-07-21 23:46:10|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721605580000|2024-07-21 23:46:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721605590000|2024-07-21 23:46:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721605600000|2024-07-21 23:46:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721605610000|2024-07-21 23:46:50|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|7
1721605620000|2024-07-21 23:47:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721605670000|2024-07-21 23:47:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721605710000|2024-07-21 23:48:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721605730000|2024-07-21 23:48:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721605830000|2024-07-21 23:50:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721605930000|2024-07-21 23:52:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721605980000|2024-07-21 23:53:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721605990000|2024-07-21 23:53:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721606000000|2024-07-21 23:53:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721606010000|2024-07-21 23:53:30|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721606020000|2024-07-21 23:53:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721606120000|2024-07-21 23:55:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721606130000|2024-07-21 23:55:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721606160000|2024-07-21 23:56:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721606170000|2024-07-21 23:56:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721606180000|2024-07-21 23:56:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721606190000|2024-07-21 23:56:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721606200000|2024-07-21 23:56:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721606300000|2024-07-21 23:58:20|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721606340000|2024-07-21 23:59:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721606380000|2024-07-21 23:59:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721606410000|2024-07-22 00:00:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721606420000|2024-07-22 00:00:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721606460000|2024-07-22 00:01:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721606500000|2024-07-22 00:01:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721606510000|2024-07-22 00:01:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|7
1721606530000|2024-07-22 00:02:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721606580000|2024-07-22 00:03:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721606590000|2024-07-22 00:03:10|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721606610000|2024-07-22 00:03:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721606660000|2024-07-22 00:04:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721606670000|2024-07-22 00:04:30|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721606700000|2024-07-22 00:05:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721606710000|2024-07-22 00:05:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721606720000|2024-07-22 00:05:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721606750000|2024-07-22 00:05:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|6
1721606760000|2024-07-22 00:06:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721606770000|2024-07-22 00:06:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721606800000|2024-07-22 00:06:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721606810000|2024-07-22 00:06:50|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721606830000|2024-07-22 00:07:10|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721606840000|2024-07-22 00:07:20|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721606870000|2024-07-22 00:07:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721606940000|2024-07-22 00:09:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721606950000|2024-07-22 00:09:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721606960000|2024-07-22 00:09:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721607010000|2024-07-22 00:10:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721607080000|2024-07-22 00:11:20|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721607100000|2024-07-22 00:11:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721607120000|2024-07-22 00:12:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721607150000|2024-07-22 00:12:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721607210000|2024-07-22 00:13:30|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721607220000|2024-07-22 00:13:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721607230000|2024-07-22 00:13:50|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1721607250000|2024-07-22 00:14:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721607310000|2024-07-22 00:15:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721607320000|2024-07-22 00:15:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721607330000|2024-07-22 00:15:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721607340000|2024-07-22 00:15:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721607350000|2024-07-22 00:15:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721607360000|2024-07-22 00:16:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721607370000|2024-07-22 00:16:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721607400000|2024-07-22 00:16:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721607420000|2024-07-22 00:17:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|9
1721607430000|2024-07-22 00:17:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721607460000|2024-07-22 00:17:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721607470000|2024-07-22 00:17:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721607480000|2024-07-22 00:18:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|12
1721607490000|2024-07-22 00:18:10|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|9
1721607500000|2024-07-22 00:18:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721607530000|2024-07-22 00:18:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721607540000|2024-07-22 00:19:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721607580000|2024-07-22 00:19:40|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721607590000|2024-07-22 00:19:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721607630000|2024-07-22 00:20:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|6
1721607690000|2024-07-22 00:21:30|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721607700000|2024-07-22 00:21:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1721607710000|2024-07-22 00:21:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721607720000|2024-07-22 00:22:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721607740000|2024-07-22 00:22:20|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721607750000|2024-07-22 00:22:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721607760000|2024-07-22 00:22:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721607820000|2024-07-22 00:23:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721607830000|2024-07-22 00:23:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|7
1721607840000|2024-07-22 00:24:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|7
1721607890000|2024-07-22 00:24:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721607900000|2024-07-22 00:25:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721607910000|2024-07-22 00:25:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721607930000|2024-07-22 00:25:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721607940000|2024-07-22 00:25:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721607950000|2024-07-22 00:25:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721607960000|2024-07-22 00:26:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721607970000|2024-07-22 00:26:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721607980000|2024-07-22 00:26:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721607990000|2024-07-22 00:26:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721608070000|2024-07-22 00:27:50|10.48|10.43|10.49|10.44|10.5|10.45|10.48|10.43|4
1721608090000|2024-07-22 00:28:10|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721608120000|2024-07-22 00:28:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721608130000|2024-07-22 00:28:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|7
1721608140000|2024-07-22 00:29:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721608160000|2024-07-22 00:29:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721608170000|2024-07-22 00:29:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721608180000|2024-07-22 00:29:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721608210000|2024-07-22 00:30:10|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721608250000|2024-07-22 00:30:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721608280000|2024-07-22 00:31:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721608290000|2024-07-22 00:31:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721608340000|2024-07-22 00:32:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721608350000|2024-07-22 00:32:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721608360000|2024-07-22 00:32:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721608390000|2024-07-22 00:33:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721608400000|2024-07-22 00:33:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721608440000|2024-07-22 00:34:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721608530000|2024-07-22 00:35:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721608540000|2024-07-22 00:35:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721608560000|2024-07-22 00:36:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721608570000|2024-07-22 00:36:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721608610000|2024-07-22 00:36:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721608620000|2024-07-22 00:37:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721608630000|2024-07-22 00:37:10|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721608750000|2024-07-22 00:39:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|7
1721608770000|2024-07-22 00:39:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721608790000|2024-07-22 00:39:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721608810000|2024-07-22 00:40:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721608840000|2024-07-22 00:40:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721608850000|2024-07-22 00:40:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721608930000|2024-07-22 00:42:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721609010000|2024-07-22 00:43:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721609060000|2024-07-22 00:44:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721609100000|2024-07-22 00:45:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721609110000|2024-07-22 00:45:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721609170000|2024-07-22 00:46:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721609190000|2024-07-22 00:46:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721609240000|2024-07-22 00:47:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721609280000|2024-07-22 00:48:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721609290000|2024-07-22 00:48:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721609330000|2024-07-22 00:48:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721609390000|2024-07-22 00:49:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721609440000|2024-07-22 00:50:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721609450000|2024-07-22 00:50:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721609480000|2024-07-22 00:51:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721609530000|2024-07-22 00:52:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721609590000|2024-07-22 00:53:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721609660000|2024-07-22 00:54:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721609720000|2024-07-22 00:55:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721609930000|2024-07-22 00:58:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721610000000|2024-07-22 01:00:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721610010000|2024-07-22 01:00:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721610020000|2024-07-22 01:00:20|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721610030000|2024-07-22 01:00:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721610060000|2024-07-22 01:01:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721610070000|2024-07-22 01:01:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721610080000|2024-07-22 01:01:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721610120000|2024-07-22 01:02:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721610180000|2024-07-22 01:03:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721610220000|2024-07-22 01:03:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721610250000|2024-07-22 01:04:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721610270000|2024-07-22 01:04:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721610280000|2024-07-22 01:04:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721610300000|2024-07-22 01:05:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721610340000|2024-07-22 01:05:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|7
1721610350000|2024-07-22 01:05:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721610360000|2024-07-22 01:06:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721610370000|2024-07-22 01:06:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721610460000|2024-07-22 01:07:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721610480000|2024-07-22 01:08:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|12
1721610490000|2024-07-22 01:08:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721610540000|2024-07-22 01:09:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721610580000|2024-07-22 01:09:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721610590000|2024-07-22 01:09:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721610600000|2024-07-22 01:10:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721610610000|2024-07-22 01:10:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721610620000|2024-07-22 01:10:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721610640000|2024-07-22 01:10:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721610690000|2024-07-22 01:11:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721610700000|2024-07-22 01:11:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|10
1721610710000|2024-07-22 01:11:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721610720000|2024-07-22 01:12:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721610740000|2024-07-22 01:12:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721610760000|2024-07-22 01:12:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721610790000|2024-07-22 01:13:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721610800000|2024-07-22 01:13:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721610810000|2024-07-22 01:13:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721610820000|2024-07-22 01:13:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721610960000|2024-07-22 01:16:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721610970000|2024-07-22 01:16:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721610990000|2024-07-22 01:16:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721611020000|2024-07-22 01:17:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721611030000|2024-07-22 01:17:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721611040000|2024-07-22 01:17:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721611050000|2024-07-22 01:17:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721611110000|2024-07-22 01:18:30|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721611120000|2024-07-22 01:18:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721611140000|2024-07-22 01:19:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721611170000|2024-07-22 01:19:30|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1721611180000|2024-07-22 01:19:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721611200000|2024-07-22 01:20:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721611220000|2024-07-22 01:20:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721611230000|2024-07-22 01:20:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721611240000|2024-07-22 01:20:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721611250000|2024-07-22 01:20:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721611260000|2024-07-22 01:21:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721611310000|2024-07-22 01:21:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721611320000|2024-07-22 01:22:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721611380000|2024-07-22 01:23:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721611390000|2024-07-22 01:23:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721611440000|2024-07-22 01:24:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721611450000|2024-07-22 01:24:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|8
1721611460000|2024-07-22 01:24:20|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|7
1721611580000|2024-07-22 01:26:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721611590000|2024-07-22 01:26:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721611660000|2024-07-22 01:27:40|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721611670000|2024-07-22 01:27:50|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721611690000|2024-07-22 01:28:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721611700000|2024-07-22 01:28:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721611760000|2024-07-22 01:29:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721611770000|2024-07-22 01:29:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721611800000|2024-07-22 01:30:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721611870000|2024-07-22 01:31:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721611910000|2024-07-22 01:31:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721611920000|2024-07-22 01:32:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|8
1721611930000|2024-07-22 01:32:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721611940000|2024-07-22 01:32:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721611950000|2024-07-22 01:32:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721611960000|2024-07-22 01:32:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721612000000|2024-07-22 01:33:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721612080000|2024-07-22 01:34:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721612090000|2024-07-22 01:34:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721612100000|2024-07-22 01:35:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721612110000|2024-07-22 01:35:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721612120000|2024-07-22 01:35:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721612310000|2024-07-22 01:38:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721612320000|2024-07-22 01:38:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721612330000|2024-07-22 01:38:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721612400000|2024-07-22 01:40:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721612460000|2024-07-22 01:41:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721612480000|2024-07-22 01:41:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721612490000|2024-07-22 01:41:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721612500000|2024-07-22 01:41:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721612510000|2024-07-22 01:41:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721612530000|2024-07-22 01:42:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721612550000|2024-07-22 01:42:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721612560000|2024-07-22 01:42:40|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721612580000|2024-07-22 01:43:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|8
1721612600000|2024-07-22 01:43:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721612620000|2024-07-22 01:43:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|6
1721612630000|2024-07-22 01:43:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721612670000|2024-07-22 01:44:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721612680000|2024-07-22 01:44:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721612690000|2024-07-22 01:44:50|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721612700000|2024-07-22 01:45:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721612810000|2024-07-22 01:46:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721612820000|2024-07-22 01:47:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721612970000|2024-07-22 01:49:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1721612990000|2024-07-22 01:49:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613000000|2024-07-22 01:50:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613010000|2024-07-22 01:50:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613040000|2024-07-22 01:50:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721613050000|2024-07-22 01:50:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721613070000|2024-07-22 01:51:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613080000|2024-07-22 01:51:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|8
1721613100000|2024-07-22 01:51:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613110000|2024-07-22 01:51:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1721613130000|2024-07-22 01:52:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721613140000|2024-07-22 01:52:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721613150000|2024-07-22 01:52:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613160000|2024-07-22 01:52:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613180000|2024-07-22 01:53:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613190000|2024-07-22 01:53:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|12
1721613200000|2024-07-22 01:53:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|10
1721613210000|2024-07-22 01:53:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721613220000|2024-07-22 01:53:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613240000|2024-07-22 01:54:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721613250000|2024-07-22 01:54:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|10
1721613260000|2024-07-22 01:54:20|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|7
1721613270000|2024-07-22 01:54:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721613300000|2024-07-22 01:55:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721613310000|2024-07-22 01:55:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721613320000|2024-07-22 01:55:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721613380000|2024-07-22 01:56:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721613390000|2024-07-22 01:56:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613400000|2024-07-22 01:56:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721613420000|2024-07-22 01:57:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721613430000|2024-07-22 01:57:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721613440000|2024-07-22 01:57:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721613640000|2024-07-22 02:00:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721613650000|2024-07-22 02:00:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721613660000|2024-07-22 02:01:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|9
1721613670000|2024-07-22 02:01:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721613690000|2024-07-22 02:01:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721613710000|2024-07-22 02:01:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721613720000|2024-07-22 02:02:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721613790000|2024-07-22 02:03:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|8
1721613800000|2024-07-22 02:03:20|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721613830000|2024-07-22 02:03:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721613910000|2024-07-22 02:05:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721613920000|2024-07-22 02:05:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721613930000|2024-07-22 02:05:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721613940000|2024-07-22 02:05:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|7
1721613950000|2024-07-22 02:05:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721613960000|2024-07-22 02:06:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721614000000|2024-07-22 02:06:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721614010000|2024-07-22 02:06:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721614020000|2024-07-22 02:07:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721614040000|2024-07-22 02:07:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721614110000|2024-07-22 02:08:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721614120000|2024-07-22 02:08:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|9
1721614130000|2024-07-22 02:08:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721614140000|2024-07-22 02:09:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721614150000|2024-07-22 02:09:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|9
1721614200000|2024-07-22 02:10:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721614210000|2024-07-22 02:10:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721614280000|2024-07-22 02:11:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721614340000|2024-07-22 02:12:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721614360000|2024-07-22 02:12:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721614580000|2024-07-22 02:16:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721614650000|2024-07-22 02:17:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721614680000|2024-07-22 02:18:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721614690000|2024-07-22 02:18:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721614700000|2024-07-22 02:18:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721614710000|2024-07-22 02:18:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721614770000|2024-07-22 02:19:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721614810000|2024-07-22 02:20:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721614840000|2024-07-22 02:20:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721615060000|2024-07-22 02:24:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721615100000|2024-07-22 02:25:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721615140000|2024-07-22 02:25:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721615150000|2024-07-22 02:25:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721615170000|2024-07-22 02:26:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721615220000|2024-07-22 02:27:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721615230000|2024-07-22 02:27:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721615380000|2024-07-22 02:29:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721615420000|2024-07-22 02:30:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721615480000|2024-07-22 02:31:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721615490000|2024-07-22 02:31:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721615500000|2024-07-22 02:31:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721615510000|2024-07-22 02:31:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721615520000|2024-07-22 02:32:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721615530000|2024-07-22 02:32:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721615550000|2024-07-22 02:32:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721615560000|2024-07-22 02:32:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721615570000|2024-07-22 02:32:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1721615580000|2024-07-22 02:33:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721615600000|2024-07-22 02:33:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721615630000|2024-07-22 02:33:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721615640000|2024-07-22 02:34:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721615710000|2024-07-22 02:35:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721615720000|2024-07-22 02:35:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721615790000|2024-07-22 02:36:30|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721615810000|2024-07-22 02:36:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721615840000|2024-07-22 02:37:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721615960000|2024-07-22 02:39:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721615970000|2024-07-22 02:39:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721616010000|2024-07-22 02:40:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721616020000|2024-07-22 02:40:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721616050000|2024-07-22 02:40:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721616060000|2024-07-22 02:41:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721616070000|2024-07-22 02:41:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721616080000|2024-07-22 02:41:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721616240000|2024-07-22 02:44:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721616270000|2024-07-22 02:44:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721616420000|2024-07-22 02:47:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721616460000|2024-07-22 02:47:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721616550000|2024-07-22 02:49:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721616570000|2024-07-22 02:49:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721616580000|2024-07-22 02:49:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721616600000|2024-07-22 02:50:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721616620000|2024-07-22 02:50:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721616630000|2024-07-22 02:50:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721616640000|2024-07-22 02:50:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721616660000|2024-07-22 02:51:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721616670000|2024-07-22 02:51:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721617060000|2024-07-22 02:57:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721617070000|2024-07-22 02:57:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721617090000|2024-07-22 02:58:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721617120000|2024-07-22 02:58:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721617200000|2024-07-22 03:00:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721617400000|2024-07-22 03:03:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721617500000|2024-07-22 03:05:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721617580000|2024-07-22 03:06:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721617590000|2024-07-22 03:06:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721617680000|2024-07-22 03:08:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721617700000|2024-07-22 03:08:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721617760000|2024-07-22 03:09:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721617780000|2024-07-22 03:09:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721617820000|2024-07-22 03:10:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721617850000|2024-07-22 03:10:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721617970000|2024-07-22 03:12:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721618040000|2024-07-22 03:14:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721618120000|2024-07-22 03:15:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721618130000|2024-07-22 03:15:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721618140000|2024-07-22 03:15:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721618160000|2024-07-22 03:16:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721618190000|2024-07-22 03:16:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721618200000|2024-07-22 03:16:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721618390000|2024-07-22 03:19:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721618400000|2024-07-22 03:20:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721618410000|2024-07-22 03:20:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721618420000|2024-07-22 03:20:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721618490000|2024-07-22 03:21:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721618520000|2024-07-22 03:22:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721618580000|2024-07-22 03:23:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721618660000|2024-07-22 03:24:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721618670000|2024-07-22 03:24:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721618710000|2024-07-22 03:25:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721618790000|2024-07-22 03:26:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721618890000|2024-07-22 03:28:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721618900000|2024-07-22 03:28:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721619010000|2024-07-22 03:30:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721619030000|2024-07-22 03:30:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721619120000|2024-07-22 03:32:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721619150000|2024-07-22 03:32:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721619280000|2024-07-22 03:34:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721619290000|2024-07-22 03:34:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721619320000|2024-07-22 03:35:20|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721619370000|2024-07-22 03:36:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721619380000|2024-07-22 03:36:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721619390000|2024-07-22 03:36:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721619420000|2024-07-22 03:37:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721619630000|2024-07-22 03:40:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721619640000|2024-07-22 03:40:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721619670000|2024-07-22 03:41:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721619760000|2024-07-22 03:42:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721619830000|2024-07-22 03:43:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721619890000|2024-07-22 03:44:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721619900000|2024-07-22 03:45:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721619910000|2024-07-22 03:45:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721619950000|2024-07-22 03:45:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721619960000|2024-07-22 03:46:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721619980000|2024-07-22 03:46:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721620000000|2024-07-22 03:46:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721620010000|2024-07-22 03:46:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721620020000|2024-07-22 03:47:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721620030000|2024-07-22 03:47:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721620050000|2024-07-22 03:47:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721620070000|2024-07-22 03:47:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721620080000|2024-07-22 03:48:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721620170000|2024-07-22 03:49:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721620180000|2024-07-22 03:49:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721620190000|2024-07-22 03:49:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721620220000|2024-07-22 03:50:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721620310000|2024-07-22 03:51:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721620340000|2024-07-22 03:52:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721620350000|2024-07-22 03:52:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721620400000|2024-07-22 03:53:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721620430000|2024-07-22 03:53:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721620440000|2024-07-22 03:54:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721620540000|2024-07-22 03:55:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|8
1721620550000|2024-07-22 03:55:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721620700000|2024-07-22 03:58:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721620710000|2024-07-22 03:58:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721620810000|2024-07-22 04:00:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721620820000|2024-07-22 04:00:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721620830000|2024-07-22 04:00:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721620840000|2024-07-22 04:00:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721620850000|2024-07-22 04:00:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721620980000|2024-07-22 04:03:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721621000000|2024-07-22 04:03:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721621010000|2024-07-22 04:03:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721621040000|2024-07-22 04:04:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721621140000|2024-07-22 04:05:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721621150000|2024-07-22 04:05:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721621160000|2024-07-22 04:06:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721621180000|2024-07-22 04:06:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721621190000|2024-07-22 04:06:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721621260000|2024-07-22 04:07:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721621300000|2024-07-22 04:08:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721621320000|2024-07-22 04:08:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721621330000|2024-07-22 04:08:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721621520000|2024-07-22 04:12:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721621540000|2024-07-22 04:12:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721621550000|2024-07-22 04:12:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721621590000|2024-07-22 04:13:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721621600000|2024-07-22 04:13:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721621620000|2024-07-22 04:13:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721621640000|2024-07-22 04:14:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721621760000|2024-07-22 04:16:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721621780000|2024-07-22 04:16:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721621850000|2024-07-22 04:17:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721622070000|2024-07-22 04:21:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721622140000|2024-07-22 04:22:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721622190000|2024-07-22 04:23:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721622250000|2024-07-22 04:24:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721622370000|2024-07-22 04:26:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721622410000|2024-07-22 04:26:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721622420000|2024-07-22 04:27:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721622430000|2024-07-22 04:27:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721622460000|2024-07-22 04:27:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|5
1721622470000|2024-07-22 04:27:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721622480000|2024-07-22 04:28:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721622490000|2024-07-22 04:28:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721622500000|2024-07-22 04:28:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|10
1721622510000|2024-07-22 04:28:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721622520000|2024-07-22 04:28:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721622560000|2024-07-22 04:29:20|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|7
1721622630000|2024-07-22 04:30:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721622640000|2024-07-22 04:30:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721622650000|2024-07-22 04:30:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721622710000|2024-07-22 04:31:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|6
1721622720000|2024-07-22 04:32:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721622730000|2024-07-22 04:32:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721622750000|2024-07-22 04:32:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721622790000|2024-07-22 04:33:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721622910000|2024-07-22 04:35:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721623020000|2024-07-22 04:37:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721623040000|2024-07-22 04:37:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721623050000|2024-07-22 04:37:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721623060000|2024-07-22 04:37:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721623070000|2024-07-22 04:37:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|8
1721623200000|2024-07-22 04:40:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721623310000|2024-07-22 04:41:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721623320000|2024-07-22 04:42:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721623500000|2024-07-22 04:45:00|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721623550000|2024-07-22 04:45:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721623560000|2024-07-22 04:46:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721623580000|2024-07-22 04:46:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721623600000|2024-07-22 04:46:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721623660000|2024-07-22 04:47:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721623670000|2024-07-22 04:47:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|8
1721623680000|2024-07-22 04:48:00|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|7
1721623690000|2024-07-22 04:48:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721623700000|2024-07-22 04:48:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721623710000|2024-07-22 04:48:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721623720000|2024-07-22 04:48:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721623730000|2024-07-22 04:48:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721623740000|2024-07-22 04:49:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|7
1721623750000|2024-07-22 04:49:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721623870000|2024-07-22 04:51:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721623890000|2024-07-22 04:51:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721624100000|2024-07-22 04:55:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721624220000|2024-07-22 04:57:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721624320000|2024-07-22 04:58:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721624330000|2024-07-22 04:58:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721624410000|2024-07-22 05:00:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721624530000|2024-07-22 05:02:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721624540000|2024-07-22 05:02:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721624820000|2024-07-22 05:07:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721624840000|2024-07-22 05:07:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721624850000|2024-07-22 05:07:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721624860000|2024-07-22 05:07:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721624870000|2024-07-22 05:07:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721624880000|2024-07-22 05:08:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721624900000|2024-07-22 05:08:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721624910000|2024-07-22 05:08:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721624920000|2024-07-22 05:08:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721624960000|2024-07-22 05:09:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721624970000|2024-07-22 05:09:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721624990000|2024-07-22 05:09:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721625010000|2024-07-22 05:10:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721625030000|2024-07-22 05:10:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721625040000|2024-07-22 05:10:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|9
1721625090000|2024-07-22 05:11:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721625100000|2024-07-22 05:11:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721625110000|2024-07-22 05:11:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721625120000|2024-07-22 05:12:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721625150000|2024-07-22 05:12:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721625160000|2024-07-22 05:12:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721625170000|2024-07-22 05:12:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721625200000|2024-07-22 05:13:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721625240000|2024-07-22 05:14:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721625280000|2024-07-22 05:14:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721625300000|2024-07-22 05:15:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721625310000|2024-07-22 05:15:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721625350000|2024-07-22 05:15:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721625380000|2024-07-22 05:16:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721625420000|2024-07-22 05:17:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721625430000|2024-07-22 05:17:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721625440000|2024-07-22 05:17:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721625460000|2024-07-22 05:17:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721625470000|2024-07-22 05:17:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721625480000|2024-07-22 05:18:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721625510000|2024-07-22 05:18:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721625520000|2024-07-22 05:18:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|8
1721625550000|2024-07-22 05:19:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721625570000|2024-07-22 05:19:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721625620000|2024-07-22 05:20:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721625630000|2024-07-22 05:20:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721625640000|2024-07-22 05:20:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|9
1721625650000|2024-07-22 05:20:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721625660000|2024-07-22 05:21:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721625670000|2024-07-22 05:21:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721625690000|2024-07-22 05:21:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721625700000|2024-07-22 05:21:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721625740000|2024-07-22 05:22:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721625810000|2024-07-22 05:23:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721625840000|2024-07-22 05:24:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721625880000|2024-07-22 05:24:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721625890000|2024-07-22 05:24:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721626000000|2024-07-22 05:26:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721626320000|2024-07-22 05:32:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721626330000|2024-07-22 05:32:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721626340000|2024-07-22 05:32:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|7
1721626350000|2024-07-22 05:32:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721626360000|2024-07-22 05:32:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|10
1721626370000|2024-07-22 05:32:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721626510000|2024-07-22 05:35:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721626520000|2024-07-22 05:35:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721626530000|2024-07-22 05:35:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721626730000|2024-07-22 05:38:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721626770000|2024-07-22 05:39:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721626780000|2024-07-22 05:39:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721626800000|2024-07-22 05:40:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721626810000|2024-07-22 05:40:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721626820000|2024-07-22 05:40:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721626830000|2024-07-22 05:40:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721626840000|2024-07-22 05:40:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721626850000|2024-07-22 05:40:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721626870000|2024-07-22 05:41:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721626890000|2024-07-22 05:41:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721626950000|2024-07-22 05:42:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1721626980000|2024-07-22 05:43:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721626990000|2024-07-22 05:43:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721627000000|2024-07-22 05:43:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721627010000|2024-07-22 05:43:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721627020000|2024-07-22 05:43:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721627040000|2024-07-22 05:44:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721627050000|2024-07-22 05:44:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721627080000|2024-07-22 05:44:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721627130000|2024-07-22 05:45:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721627160000|2024-07-22 05:46:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721627170000|2024-07-22 05:46:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1721627190000|2024-07-22 05:46:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721627200000|2024-07-22 05:46:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721627210000|2024-07-22 05:46:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721627240000|2024-07-22 05:47:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|9
1721627250000|2024-07-22 05:47:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721627260000|2024-07-22 05:47:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721627280000|2024-07-22 05:48:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721627290000|2024-07-22 05:48:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721627300000|2024-07-22 05:48:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721627310000|2024-07-22 05:48:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721627320000|2024-07-22 05:48:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721627330000|2024-07-22 05:48:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721627340000|2024-07-22 05:49:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721627350000|2024-07-22 05:49:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721627360000|2024-07-22 05:49:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721627370000|2024-07-22 05:49:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721627410000|2024-07-22 05:50:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|8
1721627420000|2024-07-22 05:50:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721627430000|2024-07-22 05:50:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1721627440000|2024-07-22 05:50:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721627450000|2024-07-22 05:50:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721627460000|2024-07-22 05:51:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721627470000|2024-07-22 05:51:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721627530000|2024-07-22 05:52:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721627540000|2024-07-22 05:52:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|8
1721627550000|2024-07-22 05:52:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721627570000|2024-07-22 05:52:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721627580000|2024-07-22 05:53:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721627590000|2024-07-22 05:53:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721627600000|2024-07-22 05:53:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721627610000|2024-07-22 05:53:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721627630000|2024-07-22 05:53:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721627640000|2024-07-22 05:54:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721627650000|2024-07-22 05:54:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721627660000|2024-07-22 05:54:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721627670000|2024-07-22 05:54:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721627680000|2024-07-22 05:54:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721627690000|2024-07-22 05:54:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721627720000|2024-07-22 05:55:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721627730000|2024-07-22 05:55:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721627740000|2024-07-22 05:55:40|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721627770000|2024-07-22 05:56:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721627800000|2024-07-22 05:56:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1721627810000|2024-07-22 05:56:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721627850000|2024-07-22 05:57:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721627860000|2024-07-22 05:57:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721627880000|2024-07-22 05:58:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721627890000|2024-07-22 05:58:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721627900000|2024-07-22 05:58:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1721627940000|2024-07-22 05:59:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721627950000|2024-07-22 05:59:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721627960000|2024-07-22 05:59:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721627970000|2024-07-22 05:59:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721627980000|2024-07-22 05:59:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721627990000|2024-07-22 05:59:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721628000000|2024-07-22 06:00:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721628010000|2024-07-22 06:00:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721628020000|2024-07-22 06:00:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1721628050000|2024-07-22 06:00:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721628060000|2024-07-22 06:01:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721628070000|2024-07-22 06:01:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|8
1721628080000|2024-07-22 06:01:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721628090000|2024-07-22 06:01:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721628150000|2024-07-22 06:02:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721628170000|2024-07-22 06:02:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721628190000|2024-07-22 06:03:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721628210000|2024-07-22 06:03:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721628220000|2024-07-22 06:03:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721628230000|2024-07-22 06:03:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1721628240000|2024-07-22 06:04:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721628270000|2024-07-22 06:04:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1721628280000|2024-07-22 06:04:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721628290000|2024-07-22 06:04:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721628300000|2024-07-22 06:05:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721628340000|2024-07-22 06:05:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721628390000|2024-07-22 06:06:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721628430000|2024-07-22 06:07:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721628440000|2024-07-22 06:07:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721628470000|2024-07-22 06:07:50|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721628500000|2024-07-22 06:08:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721628510000|2024-07-22 06:08:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721628530000|2024-07-22 06:08:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|8
1721628540000|2024-07-22 06:09:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1721628580000|2024-07-22 06:09:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721628590000|2024-07-22 06:09:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1721628600000|2024-07-22 06:10:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721628630000|2024-07-22 06:10:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721628650000|2024-07-22 06:10:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721628660000|2024-07-22 06:11:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721628680000|2024-07-22 06:11:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721628690000|2024-07-22 06:11:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721628700000|2024-07-22 06:11:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721628760000|2024-07-22 06:12:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721628770000|2024-07-22 06:12:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721628780000|2024-07-22 06:13:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721628790000|2024-07-22 06:13:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721628830000|2024-07-22 06:13:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721628840000|2024-07-22 06:14:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721628850000|2024-07-22 06:14:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721628860000|2024-07-22 06:14:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721628870000|2024-07-22 06:14:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721628890000|2024-07-22 06:14:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721628900000|2024-07-22 06:15:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|7
1721628910000|2024-07-22 06:15:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721628920000|2024-07-22 06:15:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|8
1721628940000|2024-07-22 06:15:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721628950000|2024-07-22 06:15:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721628960000|2024-07-22 06:16:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721628970000|2024-07-22 06:16:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721628980000|2024-07-22 06:16:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721629000000|2024-07-22 06:16:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721629010000|2024-07-22 06:16:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721629060000|2024-07-22 06:17:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721629100000|2024-07-22 06:18:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721629110000|2024-07-22 06:18:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721629130000|2024-07-22 06:18:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721629140000|2024-07-22 06:19:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721629150000|2024-07-22 06:19:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721629170000|2024-07-22 06:19:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721629230000|2024-07-22 06:20:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721629240000|2024-07-22 06:20:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721629260000|2024-07-22 06:21:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721629270000|2024-07-22 06:21:10|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721629280000|2024-07-22 06:21:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721629320000|2024-07-22 06:22:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1721629340000|2024-07-22 06:22:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|8
1721629400000|2024-07-22 06:23:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1721629410000|2024-07-22 06:23:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721629420000|2024-07-22 06:23:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721629430000|2024-07-22 06:23:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721629440000|2024-07-22 06:24:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721629500000|2024-07-22 06:25:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721629520000|2024-07-22 06:25:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721629530000|2024-07-22 06:25:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721629540000|2024-07-22 06:25:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721629580000|2024-07-22 06:26:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721629590000|2024-07-22 06:26:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721629640000|2024-07-22 06:27:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721629660000|2024-07-22 06:27:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721629670000|2024-07-22 06:27:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721629680000|2024-07-22 06:28:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721629710000|2024-07-22 06:28:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721629720000|2024-07-22 06:28:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721629740000|2024-07-22 06:29:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721629750000|2024-07-22 06:29:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721629770000|2024-07-22 06:29:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721629780000|2024-07-22 06:29:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721629790000|2024-07-22 06:29:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721629810000|2024-07-22 06:30:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721629850000|2024-07-22 06:30:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721629880000|2024-07-22 06:31:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721629890000|2024-07-22 06:31:30|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721629900000|2024-07-22 06:31:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721629910000|2024-07-22 06:31:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1721629920000|2024-07-22 06:32:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721629930000|2024-07-22 06:32:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721629940000|2024-07-22 06:32:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1721629950000|2024-07-22 06:32:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721629960000|2024-07-22 06:32:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721629970000|2024-07-22 06:32:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721630060000|2024-07-22 06:34:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721630080000|2024-07-22 06:34:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721630090000|2024-07-22 06:34:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721630100000|2024-07-22 06:35:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721630110000|2024-07-22 06:35:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721630120000|2024-07-22 06:35:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721630150000|2024-07-22 06:35:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721630160000|2024-07-22 06:36:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721630190000|2024-07-22 06:36:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721630200000|2024-07-22 06:36:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721630210000|2024-07-22 06:36:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721630220000|2024-07-22 06:37:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721630240000|2024-07-22 06:37:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721630260000|2024-07-22 06:37:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|7
1721630300000|2024-07-22 06:38:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721630310000|2024-07-22 06:38:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721630320000|2024-07-22 06:38:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721630330000|2024-07-22 06:38:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721630360000|2024-07-22 06:39:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721630380000|2024-07-22 06:39:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721630390000|2024-07-22 06:39:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721630400000|2024-07-22 06:40:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721630420000|2024-07-22 06:40:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721630430000|2024-07-22 06:40:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721630440000|2024-07-22 06:40:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721630450000|2024-07-22 06:40:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721630460000|2024-07-22 06:41:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721630470000|2024-07-22 06:41:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721630480000|2024-07-22 06:41:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721630510000|2024-07-22 06:41:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1721630520000|2024-07-22 06:42:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721630530000|2024-07-22 06:42:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721630560000|2024-07-22 06:42:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721630570000|2024-07-22 06:42:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721630580000|2024-07-22 06:43:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721630640000|2024-07-22 06:44:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721630690000|2024-07-22 06:44:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721630700000|2024-07-22 06:45:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721630720000|2024-07-22 06:45:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721630730000|2024-07-22 06:45:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1721630740000|2024-07-22 06:45:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721630760000|2024-07-22 06:46:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721630780000|2024-07-22 06:46:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721630790000|2024-07-22 06:46:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721630850000|2024-07-22 06:47:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721630860000|2024-07-22 06:47:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721630870000|2024-07-22 06:47:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721630900000|2024-07-22 06:48:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721630910000|2024-07-22 06:48:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721630940000|2024-07-22 06:49:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721630950000|2024-07-22 06:49:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721630960000|2024-07-22 06:49:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721630970000|2024-07-22 06:49:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721630980000|2024-07-22 06:49:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|16
1721630990000|2024-07-22 06:49:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721631010000|2024-07-22 06:50:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721631020000|2024-07-22 06:50:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721631030000|2024-07-22 06:50:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721631040000|2024-07-22 06:50:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721631050000|2024-07-22 06:50:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721631070000|2024-07-22 06:51:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1721631080000|2024-07-22 06:51:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721631090000|2024-07-22 06:51:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721631120000|2024-07-22 06:52:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1721631140000|2024-07-22 06:52:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721631150000|2024-07-22 06:52:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1721631160000|2024-07-22 06:52:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721631170000|2024-07-22 06:52:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721631180000|2024-07-22 06:53:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721631190000|2024-07-22 06:53:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721631230000|2024-07-22 06:53:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721631240000|2024-07-22 06:54:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721631270000|2024-07-22 06:54:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721631300000|2024-07-22 06:55:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|9
1721631310000|2024-07-22 06:55:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1721631360000|2024-07-22 06:56:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721631370000|2024-07-22 06:56:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721631380000|2024-07-22 06:56:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721631470000|2024-07-22 06:57:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721631520000|2024-07-22 06:58:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721631620000|2024-07-22 07:00:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721631630000|2024-07-22 07:00:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721631670000|2024-07-22 07:01:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721631720000|2024-07-22 07:02:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721631730000|2024-07-22 07:02:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721631750000|2024-07-22 07:02:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721631780000|2024-07-22 07:03:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721631820000|2024-07-22 07:03:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721631870000|2024-07-22 07:04:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721631900000|2024-07-22 07:05:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721632020000|2024-07-22 07:07:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1721632030000|2024-07-22 07:07:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721632040000|2024-07-22 07:07:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721632090000|2024-07-22 07:08:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721632100000|2024-07-22 07:08:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721632110000|2024-07-22 07:08:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721632160000|2024-07-22 07:09:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721632170000|2024-07-22 07:09:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|9
1721632310000|2024-07-22 07:11:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721632380000|2024-07-22 07:13:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721632390000|2024-07-22 07:13:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721632410000|2024-07-22 07:13:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721632420000|2024-07-22 07:13:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1721632500000|2024-07-22 07:15:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|11
1721632510000|2024-07-22 07:15:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721632520000|2024-07-22 07:15:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721632550000|2024-07-22 07:15:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721632560000|2024-07-22 07:16:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721632570000|2024-07-22 07:16:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721632580000|2024-07-22 07:16:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721632590000|2024-07-22 07:16:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721632620000|2024-07-22 07:17:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721632630000|2024-07-22 07:17:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1721632670000|2024-07-22 07:17:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721632690000|2024-07-22 07:18:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721632710000|2024-07-22 07:18:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721632720000|2024-07-22 07:18:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721632860000|2024-07-22 07:21:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721632910000|2024-07-22 07:21:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721632920000|2024-07-22 07:22:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721632930000|2024-07-22 07:22:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721632970000|2024-07-22 07:22:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721632980000|2024-07-22 07:23:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721632990000|2024-07-22 07:23:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1721633000000|2024-07-22 07:23:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721633010000|2024-07-22 07:23:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721633050000|2024-07-22 07:24:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721633080000|2024-07-22 07:24:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721633090000|2024-07-22 07:24:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721633130000|2024-07-22 07:25:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721633140000|2024-07-22 07:25:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721633160000|2024-07-22 07:26:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721633170000|2024-07-22 07:26:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721633190000|2024-07-22 07:26:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721633210000|2024-07-22 07:26:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721633220000|2024-07-22 07:27:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721633250000|2024-07-22 07:27:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721633270000|2024-07-22 07:27:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721633310000|2024-07-22 07:28:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1721633320000|2024-07-22 07:28:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721633340000|2024-07-22 07:29:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721633350000|2024-07-22 07:29:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721633360000|2024-07-22 07:29:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721633390000|2024-07-22 07:29:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721633400000|2024-07-22 07:30:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721633410000|2024-07-22 07:30:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721633430000|2024-07-22 07:30:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721633440000|2024-07-22 07:30:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721633450000|2024-07-22 07:30:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721633500000|2024-07-22 07:31:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721633510000|2024-07-22 07:31:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721633520000|2024-07-22 07:32:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721633530000|2024-07-22 07:32:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1721633540000|2024-07-22 07:32:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721633550000|2024-07-22 07:32:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721633570000|2024-07-22 07:32:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|11
1721633580000|2024-07-22 07:33:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721633590000|2024-07-22 07:33:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|8
1721633600000|2024-07-22 07:33:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|7
1721633610000|2024-07-22 07:33:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721633620000|2024-07-22 07:33:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1721633680000|2024-07-22 07:34:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721633700000|2024-07-22 07:35:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721633720000|2024-07-22 07:35:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721633730000|2024-07-22 07:35:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721633750000|2024-07-22 07:35:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721633810000|2024-07-22 07:36:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721633860000|2024-07-22 07:37:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1721633870000|2024-07-22 07:37:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721633880000|2024-07-22 07:38:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721633890000|2024-07-22 07:38:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721633910000|2024-07-22 07:38:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721633920000|2024-07-22 07:38:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721633940000|2024-07-22 07:39:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721633950000|2024-07-22 07:39:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1721633960000|2024-07-22 07:39:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721633980000|2024-07-22 07:39:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721633990000|2024-07-22 07:39:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721634040000|2024-07-22 07:40:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721634050000|2024-07-22 07:40:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721634060000|2024-07-22 07:41:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721634070000|2024-07-22 07:41:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721634080000|2024-07-22 07:41:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721634090000|2024-07-22 07:41:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721634100000|2024-07-22 07:41:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721634110000|2024-07-22 07:41:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721634140000|2024-07-22 07:42:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721634150000|2024-07-22 07:42:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721634160000|2024-07-22 07:42:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721634170000|2024-07-22 07:42:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721634180000|2024-07-22 07:43:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721634190000|2024-07-22 07:43:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721634210000|2024-07-22 07:43:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721634220000|2024-07-22 07:43:40|10.4|10.35|10.42|10.37|10.42|10.37|10.4|10.35|3
1721634230000|2024-07-22 07:43:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721634240000|2024-07-22 07:44:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721634250000|2024-07-22 07:44:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721634260000|2024-07-22 07:44:20|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721634270000|2024-07-22 07:44:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721634280000|2024-07-22 07:44:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721634300000|2024-07-22 07:45:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721634310000|2024-07-22 07:45:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721634320000|2024-07-22 07:45:20|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721634330000|2024-07-22 07:45:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721634340000|2024-07-22 07:45:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721634360000|2024-07-22 07:46:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721634370000|2024-07-22 07:46:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721634380000|2024-07-22 07:46:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721634390000|2024-07-22 07:46:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721634420000|2024-07-22 07:47:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721634430000|2024-07-22 07:47:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721634440000|2024-07-22 07:47:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721634450000|2024-07-22 07:47:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721634470000|2024-07-22 07:47:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721634480000|2024-07-22 07:48:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721634490000|2024-07-22 07:48:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721634500000|2024-07-22 07:48:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721634510000|2024-07-22 07:48:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721634530000|2024-07-22 07:48:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721634540000|2024-07-22 07:49:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721634560000|2024-07-22 07:49:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721634590000|2024-07-22 07:49:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721634600000|2024-07-22 07:50:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721634610000|2024-07-22 07:50:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721634630000|2024-07-22 07:50:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721634640000|2024-07-22 07:50:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721634660000|2024-07-22 07:51:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721634700000|2024-07-22 07:51:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721634720000|2024-07-22 07:52:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721634730000|2024-07-22 07:52:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721634740000|2024-07-22 07:52:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721634750000|2024-07-22 07:52:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721634760000|2024-07-22 07:52:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721634780000|2024-07-22 07:53:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721634790000|2024-07-22 07:53:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721634800000|2024-07-22 07:53:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721634810000|2024-07-22 07:53:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721634820000|2024-07-22 07:53:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721634830000|2024-07-22 07:53:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721634840000|2024-07-22 07:54:00|10.33|10.28|10.35|10.3|10.35|10.3|10.33|10.28|5
1721634850000|2024-07-22 07:54:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721634890000|2024-07-22 07:54:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721634900000|2024-07-22 07:55:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721634910000|2024-07-22 07:55:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721634930000|2024-07-22 07:55:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721634950000|2024-07-22 07:55:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721634960000|2024-07-22 07:56:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1721634970000|2024-07-22 07:56:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721634980000|2024-07-22 07:56:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635010000|2024-07-22 07:56:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721635020000|2024-07-22 07:57:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635030000|2024-07-22 07:57:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721635040000|2024-07-22 07:57:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721635050000|2024-07-22 07:57:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|8
1721635060000|2024-07-22 07:57:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635070000|2024-07-22 07:57:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721635120000|2024-07-22 07:58:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1721635130000|2024-07-22 07:58:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721635140000|2024-07-22 07:59:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721635180000|2024-07-22 07:59:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721635190000|2024-07-22 07:59:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721635210000|2024-07-22 08:00:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721635230000|2024-07-22 08:00:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635240000|2024-07-22 08:00:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721635250000|2024-07-22 08:00:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635260000|2024-07-22 08:01:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721635270000|2024-07-22 08:01:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635280000|2024-07-22 08:01:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721635290000|2024-07-22 08:01:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721635300000|2024-07-22 08:01:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721635370000|2024-07-22 08:02:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721635380000|2024-07-22 08:03:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721635390000|2024-07-22 08:03:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721635400000|2024-07-22 08:03:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721635410000|2024-07-22 08:03:30|10.29|10.24|10.31|10.26|10.31|10.26|10.29|10.24|3
1721635420000|2024-07-22 08:03:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721635430000|2024-07-22 08:03:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721635440000|2024-07-22 08:04:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721635490000|2024-07-22 08:04:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721635500000|2024-07-22 08:05:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721635510000|2024-07-22 08:05:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721635530000|2024-07-22 08:05:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721635540000|2024-07-22 08:05:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721635550000|2024-07-22 08:05:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721635560000|2024-07-22 08:06:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721635580000|2024-07-22 08:06:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721635610000|2024-07-22 08:06:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721635630000|2024-07-22 08:07:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635650000|2024-07-22 08:07:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721635690000|2024-07-22 08:08:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721635700000|2024-07-22 08:08:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721635710000|2024-07-22 08:08:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635730000|2024-07-22 08:08:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721635740000|2024-07-22 08:09:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721635760000|2024-07-22 08:09:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635770000|2024-07-22 08:09:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721635780000|2024-07-22 08:09:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635820000|2024-07-22 08:10:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721635880000|2024-07-22 08:11:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721635890000|2024-07-22 08:11:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721635900000|2024-07-22 08:11:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721635950000|2024-07-22 08:12:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721635960000|2024-07-22 08:12:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721635970000|2024-07-22 08:12:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721635980000|2024-07-22 08:13:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721635990000|2024-07-22 08:13:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721636030000|2024-07-22 08:13:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721636080000|2024-07-22 08:14:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721636100000|2024-07-22 08:15:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721636170000|2024-07-22 08:16:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721636220000|2024-07-22 08:17:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721636230000|2024-07-22 08:17:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|12
1721636260000|2024-07-22 08:17:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721636270000|2024-07-22 08:17:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1721636280000|2024-07-22 08:18:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721636290000|2024-07-22 08:18:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721636340000|2024-07-22 08:19:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721636390000|2024-07-22 08:19:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721636410000|2024-07-22 08:20:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721636420000|2024-07-22 08:20:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721636460000|2024-07-22 08:21:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721636470000|2024-07-22 08:21:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721636570000|2024-07-22 08:22:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721636590000|2024-07-22 08:23:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721636660000|2024-07-22 08:24:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721636670000|2024-07-22 08:24:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721636690000|2024-07-22 08:24:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721636760000|2024-07-22 08:26:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721636860000|2024-07-22 08:27:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721636880000|2024-07-22 08:28:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721636890000|2024-07-22 08:28:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721636900000|2024-07-22 08:28:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721636910000|2024-07-22 08:28:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1721636940000|2024-07-22 08:29:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721636960000|2024-07-22 08:29:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721636990000|2024-07-22 08:29:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721637020000|2024-07-22 08:30:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721637030000|2024-07-22 08:30:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721637040000|2024-07-22 08:30:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721637050000|2024-07-22 08:30:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721637060000|2024-07-22 08:31:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721637080000|2024-07-22 08:31:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721637090000|2024-07-22 08:31:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721637100000|2024-07-22 08:31:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721637120000|2024-07-22 08:32:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721637130000|2024-07-22 08:32:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721637140000|2024-07-22 08:32:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721637170000|2024-07-22 08:32:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721637180000|2024-07-22 08:33:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721637200000|2024-07-22 08:33:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721637210000|2024-07-22 08:33:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721637270000|2024-07-22 08:34:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721637290000|2024-07-22 08:34:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721637330000|2024-07-22 08:35:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721637360000|2024-07-22 08:36:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721637380000|2024-07-22 08:36:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721637390000|2024-07-22 08:36:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721637480000|2024-07-22 08:38:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721637520000|2024-07-22 08:38:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721637530000|2024-07-22 08:38:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721637560000|2024-07-22 08:39:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721637650000|2024-07-22 08:40:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721637670000|2024-07-22 08:41:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721637680000|2024-07-22 08:41:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721637690000|2024-07-22 08:41:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721637760000|2024-07-22 08:42:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721637780000|2024-07-22 08:43:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721637890000|2024-07-22 08:44:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721637980000|2024-07-22 08:46:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721638020000|2024-07-22 08:47:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721638080000|2024-07-22 08:48:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721638090000|2024-07-22 08:48:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721638100000|2024-07-22 08:48:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721638140000|2024-07-22 08:49:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721638150000|2024-07-22 08:49:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721638170000|2024-07-22 08:49:30|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721638190000|2024-07-22 08:49:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721638230000|2024-07-22 08:50:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721638240000|2024-07-22 08:50:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721638260000|2024-07-22 08:51:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721638270000|2024-07-22 08:51:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721638330000|2024-07-22 08:52:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721638350000|2024-07-22 08:52:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721638400000|2024-07-22 08:53:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721638410000|2024-07-22 08:53:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721638420000|2024-07-22 08:53:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721638440000|2024-07-22 08:54:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721638470000|2024-07-22 08:54:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721638500000|2024-07-22 08:55:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721638510000|2024-07-22 08:55:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721638740000|2024-07-22 08:59:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721638750000|2024-07-22 08:59:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721638760000|2024-07-22 08:59:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721638800000|2024-07-22 09:00:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721638880000|2024-07-22 09:01:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1721638910000|2024-07-22 09:01:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721638920000|2024-07-22 09:02:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721638930000|2024-07-22 09:02:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721638960000|2024-07-22 09:02:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721639020000|2024-07-22 09:03:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721639050000|2024-07-22 09:04:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721639060000|2024-07-22 09:04:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721639070000|2024-07-22 09:04:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721639080000|2024-07-22 09:04:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721639100000|2024-07-22 09:05:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721639120000|2024-07-22 09:05:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721639180000|2024-07-22 09:06:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721639190000|2024-07-22 09:06:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721639260000|2024-07-22 09:07:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721639290000|2024-07-22 09:08:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721639350000|2024-07-22 09:09:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721639390000|2024-07-22 09:09:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721639430000|2024-07-22 09:10:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721639460000|2024-07-22 09:11:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721639480000|2024-07-22 09:11:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721639490000|2024-07-22 09:11:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721639510000|2024-07-22 09:11:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721639520000|2024-07-22 09:12:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721639530000|2024-07-22 09:12:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721639550000|2024-07-22 09:12:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721639620000|2024-07-22 09:13:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721639630000|2024-07-22 09:13:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721639640000|2024-07-22 09:14:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721639750000|2024-07-22 09:15:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721639770000|2024-07-22 09:16:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721639790000|2024-07-22 09:16:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721639860000|2024-07-22 09:17:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721639870000|2024-07-22 09:17:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721639880000|2024-07-22 09:18:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721639910000|2024-07-22 09:18:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721639980000|2024-07-22 09:19:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721640040000|2024-07-22 09:20:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721640060000|2024-07-22 09:21:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721640070000|2024-07-22 09:21:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721640080000|2024-07-22 09:21:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721640090000|2024-07-22 09:21:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721640120000|2024-07-22 09:22:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1721640130000|2024-07-22 09:22:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721640140000|2024-07-22 09:22:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721640160000|2024-07-22 09:22:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721640210000|2024-07-22 09:23:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721640230000|2024-07-22 09:23:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721640310000|2024-07-22 09:25:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721640370000|2024-07-22 09:26:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721640380000|2024-07-22 09:26:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721640450000|2024-07-22 09:27:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721640480000|2024-07-22 09:28:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721640520000|2024-07-22 09:28:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721640530000|2024-07-22 09:28:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721640540000|2024-07-22 09:29:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721640560000|2024-07-22 09:29:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721640620000|2024-07-22 09:30:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721640640000|2024-07-22 09:30:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721640670000|2024-07-22 09:31:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721640770000|2024-07-22 09:32:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721640780000|2024-07-22 09:33:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721640800000|2024-07-22 09:33:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721640820000|2024-07-22 09:33:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721640830000|2024-07-22 09:33:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721640900000|2024-07-22 09:35:00|10.42|10.37|10.4|10.35|10.42|10.37|10.4|10.35|3
1721640930000|2024-07-22 09:35:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721640970000|2024-07-22 09:36:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721640980000|2024-07-22 09:36:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721641000000|2024-07-22 09:36:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721641090000|2024-07-22 09:38:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721641120000|2024-07-22 09:38:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721641180000|2024-07-22 09:39:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721641190000|2024-07-22 09:39:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721641200000|2024-07-22 09:40:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721641250000|2024-07-22 09:40:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721641260000|2024-07-22 09:41:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721641270000|2024-07-22 09:41:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721641290000|2024-07-22 09:41:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721641300000|2024-07-22 09:41:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721641310000|2024-07-22 09:41:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721641380000|2024-07-22 09:43:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721641390000|2024-07-22 09:43:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|6
1721641400000|2024-07-22 09:43:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721641410000|2024-07-22 09:43:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721641420000|2024-07-22 09:43:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721641450000|2024-07-22 09:44:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721641460000|2024-07-22 09:44:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721641500000|2024-07-22 09:45:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721641600000|2024-07-22 09:46:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721641620000|2024-07-22 09:47:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721641650000|2024-07-22 09:47:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721641690000|2024-07-22 09:48:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721641710000|2024-07-22 09:48:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721641760000|2024-07-22 09:49:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721641770000|2024-07-22 09:49:30|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|5
1721641780000|2024-07-22 09:49:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721641820000|2024-07-22 09:50:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721641850000|2024-07-22 09:50:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721641860000|2024-07-22 09:51:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721641930000|2024-07-22 09:52:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721641940000|2024-07-22 09:52:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721641950000|2024-07-22 09:52:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721641980000|2024-07-22 09:53:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721641990000|2024-07-22 09:53:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721642000000|2024-07-22 09:53:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721642010000|2024-07-22 09:53:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721642020000|2024-07-22 09:53:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721642030000|2024-07-22 09:53:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721642040000|2024-07-22 09:54:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721642050000|2024-07-22 09:54:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721642160000|2024-07-22 09:56:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721642190000|2024-07-22 09:56:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721642200000|2024-07-22 09:56:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721642210000|2024-07-22 09:56:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721642250000|2024-07-22 09:57:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721642260000|2024-07-22 09:57:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721642280000|2024-07-22 09:58:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721642380000|2024-07-22 09:59:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721642400000|2024-07-22 10:00:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721642410000|2024-07-22 10:00:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721642430000|2024-07-22 10:00:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721642490000|2024-07-22 10:01:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721642500000|2024-07-22 10:01:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721642560000|2024-07-22 10:02:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721642600000|2024-07-22 10:03:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721642630000|2024-07-22 10:03:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721642640000|2024-07-22 10:04:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721642660000|2024-07-22 10:04:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721642680000|2024-07-22 10:04:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721642700000|2024-07-22 10:05:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721642740000|2024-07-22 10:05:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721642760000|2024-07-22 10:06:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721642770000|2024-07-22 10:06:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721642780000|2024-07-22 10:06:20|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721642790000|2024-07-22 10:06:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721642840000|2024-07-22 10:07:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721642850000|2024-07-22 10:07:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721642860000|2024-07-22 10:07:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|8
1721642870000|2024-07-22 10:07:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721642880000|2024-07-22 10:08:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721643010000|2024-07-22 10:10:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721643030000|2024-07-22 10:10:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|7
1721643050000|2024-07-22 10:10:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721643110000|2024-07-22 10:11:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721643170000|2024-07-22 10:12:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721643180000|2024-07-22 10:13:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721643190000|2024-07-22 10:13:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721643210000|2024-07-22 10:13:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721643220000|2024-07-22 10:13:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721643250000|2024-07-22 10:14:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721643280000|2024-07-22 10:14:40|10.43|10.38|10.41|10.36|10.43|10.38|10.41|10.36|3
1721643300000|2024-07-22 10:15:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721643340000|2024-07-22 10:15:40|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721643350000|2024-07-22 10:15:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721643360000|2024-07-22 10:16:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721643380000|2024-07-22 10:16:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721643420000|2024-07-22 10:17:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721643430000|2024-07-22 10:17:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721643480000|2024-07-22 10:18:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721643510000|2024-07-22 10:18:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721643540000|2024-07-22 10:19:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721643550000|2024-07-22 10:19:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721643590000|2024-07-22 10:19:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721643600000|2024-07-22 10:20:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721643610000|2024-07-22 10:20:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721643650000|2024-07-22 10:20:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721643680000|2024-07-22 10:21:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721643740000|2024-07-22 10:22:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721643790000|2024-07-22 10:23:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721643820000|2024-07-22 10:23:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721643840000|2024-07-22 10:24:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721643880000|2024-07-22 10:24:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721643890000|2024-07-22 10:24:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721643940000|2024-07-22 10:25:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721644010000|2024-07-22 10:26:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721644020000|2024-07-22 10:27:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644060000|2024-07-22 10:27:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721644130000|2024-07-22 10:28:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721644140000|2024-07-22 10:29:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644150000|2024-07-22 10:29:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721644170000|2024-07-22 10:29:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644200000|2024-07-22 10:30:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721644210000|2024-07-22 10:30:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644220000|2024-07-22 10:30:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721644240000|2024-07-22 10:30:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644250000|2024-07-22 10:30:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721644300000|2024-07-22 10:31:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721644310000|2024-07-22 10:31:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644400000|2024-07-22 10:33:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721644410000|2024-07-22 10:33:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721644450000|2024-07-22 10:34:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721644490000|2024-07-22 10:34:50|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721644520000|2024-07-22 10:35:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644550000|2024-07-22 10:35:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721644560000|2024-07-22 10:36:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721644630000|2024-07-22 10:37:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721644650000|2024-07-22 10:37:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644680000|2024-07-22 10:38:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721644730000|2024-07-22 10:38:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721644770000|2024-07-22 10:39:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644780000|2024-07-22 10:39:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721644790000|2024-07-22 10:39:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721644800000|2024-07-22 10:40:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721644820000|2024-07-22 10:40:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644850000|2024-07-22 10:40:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721644880000|2024-07-22 10:41:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721644940000|2024-07-22 10:42:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721645000000|2024-07-22 10:43:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721645010000|2024-07-22 10:43:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721645020000|2024-07-22 10:43:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721645030000|2024-07-22 10:43:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721645050000|2024-07-22 10:44:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721645100000|2024-07-22 10:45:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721645110000|2024-07-22 10:45:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721645120000|2024-07-22 10:45:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|7
1721645140000|2024-07-22 10:45:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721645180000|2024-07-22 10:46:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721645190000|2024-07-22 10:46:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721645200000|2024-07-22 10:46:40|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|5
1721645220000|2024-07-22 10:47:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721645260000|2024-07-22 10:47:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721645370000|2024-07-22 10:49:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721645450000|2024-07-22 10:50:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721645490000|2024-07-22 10:51:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721645600000|2024-07-22 10:53:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721645610000|2024-07-22 10:53:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721645620000|2024-07-22 10:53:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721645630000|2024-07-22 10:53:50|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721645640000|2024-07-22 10:54:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|6
1721645740000|2024-07-22 10:55:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721645760000|2024-07-22 10:56:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721645860000|2024-07-22 10:57:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721646000000|2024-07-22 11:00:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721646010000|2024-07-22 11:00:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721646100000|2024-07-22 11:01:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721646110000|2024-07-22 11:01:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721646280000|2024-07-22 11:04:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721646350000|2024-07-22 11:05:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721646370000|2024-07-22 11:06:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721646390000|2024-07-22 11:06:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721646400000|2024-07-22 11:06:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721646410000|2024-07-22 11:06:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1721646470000|2024-07-22 11:07:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721646480000|2024-07-22 11:08:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721646510000|2024-07-22 11:08:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721646530000|2024-07-22 11:08:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721646580000|2024-07-22 11:09:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721646600000|2024-07-22 11:10:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721646620000|2024-07-22 11:10:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721646680000|2024-07-22 11:11:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721646730000|2024-07-22 11:12:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721646740000|2024-07-22 11:12:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721646750000|2024-07-22 11:12:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721646800000|2024-07-22 11:13:20|10.44|10.39|10.48|10.43|10.48|10.43|10.44|10.39|4
1721646810000|2024-07-22 11:13:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721646820000|2024-07-22 11:13:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721646830000|2024-07-22 11:13:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721646840000|2024-07-22 11:14:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|14
1721646860000|2024-07-22 11:14:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721646870000|2024-07-22 11:14:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721646890000|2024-07-22 11:14:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721646900000|2024-07-22 11:15:00|10.5|10.45|10.51|10.46|10.52|10.47|10.5|10.45|4
1721646910000|2024-07-22 11:15:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|8
1721646950000|2024-07-22 11:15:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721646960000|2024-07-22 11:16:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721646970000|2024-07-22 11:16:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721646980000|2024-07-22 11:16:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721647010000|2024-07-22 11:16:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721647030000|2024-07-22 11:17:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|8
1721647040000|2024-07-22 11:17:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721647070000|2024-07-22 11:17:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721647110000|2024-07-22 11:18:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721647160000|2024-07-22 11:19:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721647170000|2024-07-22 11:19:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721647220000|2024-07-22 11:20:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721647230000|2024-07-22 11:20:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721647300000|2024-07-22 11:21:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721647320000|2024-07-22 11:22:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721647340000|2024-07-22 11:22:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721647350000|2024-07-22 11:22:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721647390000|2024-07-22 11:23:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721647400000|2024-07-22 11:23:20|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1721647470000|2024-07-22 11:24:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721647570000|2024-07-22 11:26:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721647620000|2024-07-22 11:27:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721647710000|2024-07-22 11:28:30|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721647720000|2024-07-22 11:28:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721647810000|2024-07-22 11:30:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721647830000|2024-07-22 11:30:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721647870000|2024-07-22 11:31:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721647900000|2024-07-22 11:31:40|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721647910000|2024-07-22 11:31:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721647930000|2024-07-22 11:32:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721647940000|2024-07-22 11:32:20|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|7
1721647950000|2024-07-22 11:32:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721647960000|2024-07-22 11:32:40|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721647970000|2024-07-22 11:32:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721647980000|2024-07-22 11:33:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721647990000|2024-07-22 11:33:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721648000000|2024-07-22 11:33:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721648020000|2024-07-22 11:33:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721648080000|2024-07-22 11:34:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721648090000|2024-07-22 11:34:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721648100000|2024-07-22 11:35:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721648170000|2024-07-22 11:36:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721648250000|2024-07-22 11:37:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721648260000|2024-07-22 11:37:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721648340000|2024-07-22 11:39:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721648380000|2024-07-22 11:39:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721648400000|2024-07-22 11:40:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721648410000|2024-07-22 11:40:10|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721648430000|2024-07-22 11:40:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721648440000|2024-07-22 11:40:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721648460000|2024-07-22 11:41:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721648470000|2024-07-22 11:41:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721648480000|2024-07-22 11:41:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721648500000|2024-07-22 11:41:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721648520000|2024-07-22 11:42:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721648530000|2024-07-22 11:42:10|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1721648580000|2024-07-22 11:43:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721648610000|2024-07-22 11:43:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721648660000|2024-07-22 11:44:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721648710000|2024-07-22 11:45:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721648790000|2024-07-22 11:46:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721648860000|2024-07-22 11:47:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721648880000|2024-07-22 11:48:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721648900000|2024-07-22 11:48:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721648910000|2024-07-22 11:48:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721648920000|2024-07-22 11:48:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721648930000|2024-07-22 11:48:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721648940000|2024-07-22 11:49:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721648950000|2024-07-22 11:49:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721648960000|2024-07-22 11:49:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721649000000|2024-07-22 11:50:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721649010000|2024-07-22 11:50:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721649040000|2024-07-22 11:50:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721649050000|2024-07-22 11:50:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721649060000|2024-07-22 11:51:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721649070000|2024-07-22 11:51:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|5
1721649150000|2024-07-22 11:52:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721649160000|2024-07-22 11:52:40|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721649170000|2024-07-22 11:52:50|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|5
1721649180000|2024-07-22 11:53:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721649260000|2024-07-22 11:54:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721649280000|2024-07-22 11:54:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721649540000|2024-07-22 11:59:00|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721649550000|2024-07-22 11:59:10|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|5
1721649560000|2024-07-22 11:59:20|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721649570000|2024-07-22 11:59:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|6
1721649580000|2024-07-22 11:59:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721649600000|2024-07-22 12:00:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721649610000|2024-07-22 12:00:10|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721649620000|2024-07-22 12:00:20|10.61|10.56|10.6|10.55|10.62|10.57|10.6|10.55|4
1721649630000|2024-07-22 12:00:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721649640000|2024-07-22 12:00:40|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721649650000|2024-07-22 12:00:50|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721649670000|2024-07-22 12:01:10|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721649690000|2024-07-22 12:01:30|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721649710000|2024-07-22 12:01:50|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721649730000|2024-07-22 12:02:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721649740000|2024-07-22 12:02:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721649750000|2024-07-22 12:02:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721649760000|2024-07-22 12:02:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721649790000|2024-07-22 12:03:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721649810000|2024-07-22 12:03:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721649830000|2024-07-22 12:03:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721649840000|2024-07-22 12:04:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721649880000|2024-07-22 12:04:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721649890000|2024-07-22 12:04:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721649900000|2024-07-22 12:05:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721649910000|2024-07-22 12:05:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721649920000|2024-07-22 12:05:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721649960000|2024-07-22 12:06:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721649980000|2024-07-22 12:06:20|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721649990000|2024-07-22 12:06:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721650000000|2024-07-22 12:06:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721650020000|2024-07-22 12:07:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721650060000|2024-07-22 12:07:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721650070000|2024-07-22 12:07:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721650080000|2024-07-22 12:08:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721650100000|2024-07-22 12:08:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721650110000|2024-07-22 12:08:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721650120000|2024-07-22 12:08:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721650140000|2024-07-22 12:09:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721650170000|2024-07-22 12:09:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721650180000|2024-07-22 12:09:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721650210000|2024-07-22 12:10:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721650250000|2024-07-22 12:10:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721650260000|2024-07-22 12:11:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721650270000|2024-07-22 12:11:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721650300000|2024-07-22 12:11:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721650310000|2024-07-22 12:11:50|10.57|10.52|10.55|10.5|10.57|10.52|10.55|10.5|3
1721650320000|2024-07-22 12:12:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721650390000|2024-07-22 12:13:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721650410000|2024-07-22 12:13:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721650420000|2024-07-22 12:13:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721650460000|2024-07-22 12:14:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721650480000|2024-07-22 12:14:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721650500000|2024-07-22 12:15:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721650510000|2024-07-22 12:15:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721650530000|2024-07-22 12:15:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721650540000|2024-07-22 12:15:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721650560000|2024-07-22 12:16:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721650590000|2024-07-22 12:16:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721650650000|2024-07-22 12:17:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721650670000|2024-07-22 12:17:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721650680000|2024-07-22 12:18:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721650690000|2024-07-22 12:18:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721650780000|2024-07-22 12:19:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721650790000|2024-07-22 12:19:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721650800000|2024-07-22 12:20:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721650830000|2024-07-22 12:20:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721650900000|2024-07-22 12:21:40|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721650910000|2024-07-22 12:21:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721650940000|2024-07-22 12:22:20|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721650950000|2024-07-22 12:22:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1721650970000|2024-07-22 12:22:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721651000000|2024-07-22 12:23:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721651080000|2024-07-22 12:24:40|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721651090000|2024-07-22 12:24:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721651110000|2024-07-22 12:25:10|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|7
1721651130000|2024-07-22 12:25:30|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1721651140000|2024-07-22 12:25:40|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1721651210000|2024-07-22 12:26:50|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721651220000|2024-07-22 12:27:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721651230000|2024-07-22 12:27:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721651280000|2024-07-22 12:28:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721651290000|2024-07-22 12:28:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721651300000|2024-07-22 12:28:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721651310000|2024-07-22 12:28:30|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721651320000|2024-07-22 12:28:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721651330000|2024-07-22 12:28:50|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721651340000|2024-07-22 12:29:00|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721651350000|2024-07-22 12:29:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721651380000|2024-07-22 12:29:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721651390000|2024-07-22 12:29:50|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721651400000|2024-07-22 12:30:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721651450000|2024-07-22 12:30:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721651500000|2024-07-22 12:31:40|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721651510000|2024-07-22 12:31:50|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|7
1721651520000|2024-07-22 12:32:00|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|8
1721651540000|2024-07-22 12:32:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721651570000|2024-07-22 12:32:50|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721651610000|2024-07-22 12:33:30|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1721651690000|2024-07-22 12:34:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721651700000|2024-07-22 12:35:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721651720000|2024-07-22 12:35:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721651740000|2024-07-22 12:35:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721651750000|2024-07-22 12:35:50|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721651760000|2024-07-22 12:36:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721651780000|2024-07-22 12:36:20|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721651790000|2024-07-22 12:36:30|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721651830000|2024-07-22 12:37:10|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1721651880000|2024-07-22 12:38:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721652180000|2024-07-22 12:43:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721652190000|2024-07-22 12:43:10|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721652230000|2024-07-22 12:43:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721652240000|2024-07-22 12:44:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721652260000|2024-07-22 12:44:20|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1721652270000|2024-07-22 12:44:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721652320000|2024-07-22 12:45:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721652370000|2024-07-22 12:46:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721652410000|2024-07-22 12:46:50|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721652430000|2024-07-22 12:47:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721652440000|2024-07-22 12:47:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721652450000|2024-07-22 12:47:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721652460000|2024-07-22 12:47:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721652470000|2024-07-22 12:47:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721652540000|2024-07-22 12:49:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721652550000|2024-07-22 12:49:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721652580000|2024-07-22 12:49:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721652590000|2024-07-22 12:49:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721652600000|2024-07-22 12:50:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721652630000|2024-07-22 12:50:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721652710000|2024-07-22 12:51:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721652740000|2024-07-22 12:52:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721652790000|2024-07-22 12:53:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721652810000|2024-07-22 12:53:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721652820000|2024-07-22 12:53:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721652830000|2024-07-22 12:53:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721652840000|2024-07-22 12:54:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721652850000|2024-07-22 12:54:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721652920000|2024-07-22 12:55:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721652970000|2024-07-22 12:56:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721653050000|2024-07-22 12:57:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721653070000|2024-07-22 12:57:50|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721653150000|2024-07-22 12:59:10|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721653160000|2024-07-22 12:59:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721653210000|2024-07-22 13:00:10|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721653220000|2024-07-22 13:00:20|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|4
1721653230000|2024-07-22 13:00:30|10.64|10.59|10.64|10.59|10.65|10.6|10.64|10.59|5
1721653240000|2024-07-22 13:00:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721653250000|2024-07-22 13:00:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721653260000|2024-07-22 13:01:00|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1721653270000|2024-07-22 13:01:10|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|5
1721653280000|2024-07-22 13:01:20|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721653290000|2024-07-22 13:01:30|10.64|10.59|10.64|10.59|10.65|10.6|10.63|10.58|11
1721653310000|2024-07-22 13:01:50|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|5
1721653330000|2024-07-22 13:02:10|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721653380000|2024-07-22 13:03:00|10.63|10.58|10.61|10.56|10.63|10.58|10.6|10.55|6
1721653390000|2024-07-22 13:03:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721653400000|2024-07-22 13:03:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721653410000|2024-07-22 13:03:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721653430000|2024-07-22 13:03:50|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721653440000|2024-07-22 13:04:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721653450000|2024-07-22 13:04:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721653460000|2024-07-22 13:04:20|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1721653490000|2024-07-22 13:04:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721653500000|2024-07-22 13:05:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721653530000|2024-07-22 13:05:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721653540000|2024-07-22 13:05:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721653550000|2024-07-22 13:05:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721653560000|2024-07-22 13:06:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721653580000|2024-07-22 13:06:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721653590000|2024-07-22 13:06:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721653600000|2024-07-22 13:06:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721653620000|2024-07-22 13:07:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721653650000|2024-07-22 13:07:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721653690000|2024-07-22 13:08:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721653700000|2024-07-22 13:08:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721653710000|2024-07-22 13:08:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721653720000|2024-07-22 13:08:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721653790000|2024-07-22 13:09:50|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721653800000|2024-07-22 13:10:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721653830000|2024-07-22 13:10:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721653870000|2024-07-22 13:11:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721653890000|2024-07-22 13:11:30|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721653960000|2024-07-22 13:12:40|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721653970000|2024-07-22 13:12:50|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|5
1721653990000|2024-07-22 13:13:10|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721654000000|2024-07-22 13:13:20|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721654010000|2024-07-22 13:13:30|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721654030000|2024-07-22 13:13:50|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721654060000|2024-07-22 13:14:20|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721654070000|2024-07-22 13:14:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721654090000|2024-07-22 13:14:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|6
1721654100000|2024-07-22 13:15:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721654110000|2024-07-22 13:15:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721654120000|2024-07-22 13:15:20|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|5
1721654140000|2024-07-22 13:15:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721654150000|2024-07-22 13:15:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721654160000|2024-07-22 13:16:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721654170000|2024-07-22 13:16:10|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721654190000|2024-07-22 13:16:30|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|7
1721654200000|2024-07-22 13:16:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|7
1721654260000|2024-07-22 13:17:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721654270000|2024-07-22 13:17:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|12
1721654280000|2024-07-22 13:18:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721654290000|2024-07-22 13:18:10|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721654300000|2024-07-22 13:18:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|6
1721654340000|2024-07-22 13:19:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721654380000|2024-07-22 13:19:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721654390000|2024-07-22 13:19:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721654400000|2024-07-22 13:20:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721654410000|2024-07-22 13:20:10|10.59|10.54|10.61|10.56|10.61|10.56|10.59|10.54|3
1721654420000|2024-07-22 13:20:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721654430000|2024-07-22 13:20:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721654440000|2024-07-22 13:20:40|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721654450000|2024-07-22 13:20:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721654460000|2024-07-22 13:21:00|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1721654480000|2024-07-22 13:21:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721654490000|2024-07-22 13:21:30|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721654500000|2024-07-22 13:21:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721654520000|2024-07-22 13:22:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721654560000|2024-07-22 13:22:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721654590000|2024-07-22 13:23:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721654630000|2024-07-22 13:23:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721654640000|2024-07-22 13:24:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721654660000|2024-07-22 13:24:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721654670000|2024-07-22 13:24:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721654690000|2024-07-22 13:24:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721654700000|2024-07-22 13:25:00|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721654770000|2024-07-22 13:26:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721654780000|2024-07-22 13:26:20|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721654810000|2024-07-22 13:26:50|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721654840000|2024-07-22 13:27:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721654850000|2024-07-22 13:27:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721654950000|2024-07-22 13:29:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721654980000|2024-07-22 13:29:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721654990000|2024-07-22 13:29:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1721655000000|2024-07-22 13:30:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721655010000|2024-07-22 13:30:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721655040000|2024-07-22 13:30:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721655060000|2024-07-22 13:31:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721655110000|2024-07-22 13:31:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721655120000|2024-07-22 13:32:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721655130000|2024-07-22 13:32:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721655140000|2024-07-22 13:32:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1721655170000|2024-07-22 13:32:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1721655180000|2024-07-22 13:33:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721655190000|2024-07-22 13:33:10|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1721655230000|2024-07-22 13:33:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721655240000|2024-07-22 13:34:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721655260000|2024-07-22 13:34:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721655300000|2024-07-22 13:35:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721655320000|2024-07-22 13:35:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721655330000|2024-07-22 13:35:30|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721655340000|2024-07-22 13:35:40|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721655350000|2024-07-22 13:35:50|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721655360000|2024-07-22 13:36:00|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721655370000|2024-07-22 13:36:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721655400000|2024-07-22 13:36:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721655410000|2024-07-22 13:36:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721655430000|2024-07-22 13:37:10|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|5
1721655440000|2024-07-22 13:37:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721655450000|2024-07-22 13:37:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721655470000|2024-07-22 13:37:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721655500000|2024-07-22 13:38:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721655510000|2024-07-22 13:38:30|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|5
1721655520000|2024-07-22 13:38:40|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721655530000|2024-07-22 13:38:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721655550000|2024-07-22 13:39:10|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721655570000|2024-07-22 13:39:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|6
1721655580000|2024-07-22 13:39:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721655590000|2024-07-22 13:39:50|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|9
1721655600000|2024-07-22 13:40:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721655610000|2024-07-22 13:40:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|6
1721655650000|2024-07-22 13:40:50|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1721655660000|2024-07-22 13:41:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|6
1721655670000|2024-07-22 13:41:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721655690000|2024-07-22 13:41:30|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721655700000|2024-07-22 13:41:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721655710000|2024-07-22 13:41:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721655720000|2024-07-22 13:42:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721655730000|2024-07-22 13:42:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721655770000|2024-07-22 13:42:50|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721655780000|2024-07-22 13:43:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|7
1721655790000|2024-07-22 13:43:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721655800000|2024-07-22 13:43:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721655810000|2024-07-22 13:43:30|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721655820000|2024-07-22 13:43:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|8
1721655830000|2024-07-22 13:43:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721655840000|2024-07-22 13:44:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721655850000|2024-07-22 13:44:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|8
1721655860000|2024-07-22 13:44:20|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|9
1721655870000|2024-07-22 13:44:30|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721655880000|2024-07-22 13:44:40|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|7
1721655890000|2024-07-22 13:44:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721655900000|2024-07-22 13:45:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1721655910000|2024-07-22 13:45:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721655930000|2024-07-22 13:45:30|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1721655940000|2024-07-22 13:45:40|10.53|10.48|10.54|10.49|10.54|10.49|10.52|10.47|4
1721655950000|2024-07-22 13:45:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|9
1721655960000|2024-07-22 13:46:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721655980000|2024-07-22 13:46:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|10
1721656000000|2024-07-22 13:46:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|10
1721656010000|2024-07-22 13:46:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1721656020000|2024-07-22 13:47:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721656030000|2024-07-22 13:47:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721656050000|2024-07-22 13:47:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|6
1721656060000|2024-07-22 13:47:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721656070000|2024-07-22 13:47:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1721656080000|2024-07-22 13:48:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721656100000|2024-07-22 13:48:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721656130000|2024-07-22 13:48:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721656160000|2024-07-22 13:49:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721656170000|2024-07-22 13:49:30|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1721656210000|2024-07-22 13:50:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721656230000|2024-07-22 13:50:30|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721656250000|2024-07-22 13:50:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721656260000|2024-07-22 13:51:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721656270000|2024-07-22 13:51:10|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|7
1721656280000|2024-07-22 13:51:20|10.51|10.46|10.53|10.48|10.53|10.48|10.51|10.46|5
1721656290000|2024-07-22 13:51:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|8
1721656300000|2024-07-22 13:51:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1721656310000|2024-07-22 13:51:50|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721656320000|2024-07-22 13:52:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721656360000|2024-07-22 13:52:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721656380000|2024-07-22 13:53:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721656400000|2024-07-22 13:53:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721656420000|2024-07-22 13:53:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721656430000|2024-07-22 13:53:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721656490000|2024-07-22 13:54:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721656500000|2024-07-22 13:55:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721656510000|2024-07-22 13:55:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|8
1721656520000|2024-07-22 13:55:20|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1721656530000|2024-07-22 13:55:30|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721656560000|2024-07-22 13:56:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721656570000|2024-07-22 13:56:10|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721656580000|2024-07-22 13:56:20|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721656620000|2024-07-22 13:57:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721656660000|2024-07-22 13:57:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721656670000|2024-07-22 13:57:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721656690000|2024-07-22 13:58:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721656700000|2024-07-22 13:58:20|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721656710000|2024-07-22 13:58:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721656720000|2024-07-22 13:58:40|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721656730000|2024-07-22 13:58:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721656740000|2024-07-22 13:59:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721656760000|2024-07-22 13:59:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721656770000|2024-07-22 13:59:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721656780000|2024-07-22 13:59:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|8
1721656790000|2024-07-22 13:59:50|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721656800000|2024-07-22 14:00:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721656810000|2024-07-22 14:00:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|8
1721656820000|2024-07-22 14:00:20|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721656840000|2024-07-22 14:00:40|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1721656880000|2024-07-22 14:01:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721656910000|2024-07-22 14:01:50|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721656920000|2024-07-22 14:02:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|6
1721656940000|2024-07-22 14:02:20|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1721656970000|2024-07-22 14:02:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1721657000000|2024-07-22 14:03:20|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721657020000|2024-07-22 14:03:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721657030000|2024-07-22 14:03:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721657040000|2024-07-22 14:04:00|10.56|10.51|10.57|10.52|10.57|10.52|10.55|10.5|4
1721657050000|2024-07-22 14:04:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721657070000|2024-07-22 14:04:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721657080000|2024-07-22 14:04:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721657090000|2024-07-22 14:04:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|9
1721657100000|2024-07-22 14:05:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721657130000|2024-07-22 14:05:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721657140000|2024-07-22 14:05:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721657160000|2024-07-22 14:06:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721657170000|2024-07-22 14:06:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721657180000|2024-07-22 14:06:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721657190000|2024-07-22 14:06:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|6
1721657200000|2024-07-22 14:06:40|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721657210000|2024-07-22 14:06:50|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|7
1721657220000|2024-07-22 14:07:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721657240000|2024-07-22 14:07:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|9
1721657260000|2024-07-22 14:07:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721657290000|2024-07-22 14:08:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1721657300000|2024-07-22 14:08:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721657310000|2024-07-22 14:08:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721657330000|2024-07-22 14:08:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721657360000|2024-07-22 14:09:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721657370000|2024-07-22 14:09:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721657390000|2024-07-22 14:09:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721657400000|2024-07-22 14:10:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|10
1721657410000|2024-07-22 14:10:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721657430000|2024-07-22 14:10:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721657440000|2024-07-22 14:10:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|5
1721657450000|2024-07-22 14:10:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721657460000|2024-07-22 14:11:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721657470000|2024-07-22 14:11:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721657490000|2024-07-22 14:11:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721657500000|2024-07-22 14:11:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|12
1721657510000|2024-07-22 14:11:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721657520000|2024-07-22 14:12:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721657530000|2024-07-22 14:12:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721657540000|2024-07-22 14:12:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|10
1721657570000|2024-07-22 14:12:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721657580000|2024-07-22 14:13:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|6
1721657590000|2024-07-22 14:13:10|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|6
1721657600000|2024-07-22 14:13:20|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721657610000|2024-07-22 14:13:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721657620000|2024-07-22 14:13:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721657630000|2024-07-22 14:13:50|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721657640000|2024-07-22 14:14:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|6
1721657680000|2024-07-22 14:14:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721657690000|2024-07-22 14:14:50|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721657710000|2024-07-22 14:15:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721657720000|2024-07-22 14:15:20|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721657740000|2024-07-22 14:15:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721657770000|2024-07-22 14:16:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721657790000|2024-07-22 14:16:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721657810000|2024-07-22 14:16:50|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721657820000|2024-07-22 14:17:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1721657830000|2024-07-22 14:17:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721657840000|2024-07-22 14:17:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1721657850000|2024-07-22 14:17:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721657870000|2024-07-22 14:17:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721657880000|2024-07-22 14:18:00|10.58|10.53|10.56|10.51|10.58|10.53|10.56|10.51|13
1721657900000|2024-07-22 14:18:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1721657910000|2024-07-22 14:18:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721657920000|2024-07-22 14:18:40|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|7
1721657930000|2024-07-22 14:18:50|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|7
1721657940000|2024-07-22 14:19:00|10.56|10.51|10.58|10.53|10.58|10.53|10.56|10.51|7
1721657950000|2024-07-22 14:19:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721657970000|2024-07-22 14:19:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721657980000|2024-07-22 14:19:40|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721657990000|2024-07-22 14:19:50|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721658000000|2024-07-22 14:20:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1721658010000|2024-07-22 14:20:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721658020000|2024-07-22 14:20:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721658030000|2024-07-22 14:20:30|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721658040000|2024-07-22 14:20:40|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721658050000|2024-07-22 14:20:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721658060000|2024-07-22 14:21:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|7
1721658070000|2024-07-22 14:21:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721658090000|2024-07-22 14:21:30|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721658100000|2024-07-22 14:21:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721658110000|2024-07-22 14:21:50|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|7
1721658120000|2024-07-22 14:22:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721658140000|2024-07-22 14:22:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721658160000|2024-07-22 14:22:40|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721658170000|2024-07-22 14:22:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1721658180000|2024-07-22 14:23:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|14
1721658190000|2024-07-22 14:23:10|10.55|10.5|10.55|10.5|10.56|10.51|10.54|10.49|9
1721658210000|2024-07-22 14:23:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721658230000|2024-07-22 14:23:50|10.54|10.49|10.55|10.5|10.56|10.51|10.54|10.49|6
1721658240000|2024-07-22 14:24:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|11
1721658280000|2024-07-22 14:24:40|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721658290000|2024-07-22 14:24:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|7
1721658300000|2024-07-22 14:25:00|10.55|10.5|10.56|10.51|10.57|10.52|10.55|10.5|4
1721658310000|2024-07-22 14:25:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721658320000|2024-07-22 14:25:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1721658330000|2024-07-22 14:25:30|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|6
1721658340000|2024-07-22 14:25:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721658350000|2024-07-22 14:25:50|10.55|10.5|10.57|10.52|10.57|10.52|10.55|10.5|7
1721658360000|2024-07-22 14:26:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|5
1721658370000|2024-07-22 14:26:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|7
1721658380000|2024-07-22 14:26:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721658410000|2024-07-22 14:26:50|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|7
1721658420000|2024-07-22 14:27:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721658430000|2024-07-22 14:27:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721658450000|2024-07-22 14:27:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721658480000|2024-07-22 14:28:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721658500000|2024-07-22 14:28:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1721658510000|2024-07-22 14:28:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721658520000|2024-07-22 14:28:40|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721658530000|2024-07-22 14:28:50|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|7
1721658540000|2024-07-22 14:29:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|13
1721658550000|2024-07-22 14:29:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721658560000|2024-07-22 14:29:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721658570000|2024-07-22 14:29:30|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721658580000|2024-07-22 14:29:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721658600000|2024-07-22 14:30:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721658610000|2024-07-22 14:30:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721658630000|2024-07-22 14:30:30|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1721658650000|2024-07-22 14:30:50|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|9
1721658660000|2024-07-22 14:31:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1721658670000|2024-07-22 14:31:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721658680000|2024-07-22 14:31:20|10.52|10.47|10.51|10.46|10.53|10.48|10.51|10.46|4
1721658690000|2024-07-22 14:31:30|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|7
1721658700000|2024-07-22 14:31:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721658710000|2024-07-22 14:31:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721658740000|2024-07-22 14:32:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|10
1721658750000|2024-07-22 14:32:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|8
1721658760000|2024-07-22 14:32:40|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721658770000|2024-07-22 14:32:50|10.53|10.48|10.53|10.48|10.53|10.48|10.51|10.46|5
1721658780000|2024-07-22 14:33:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1721658790000|2024-07-22 14:33:10|10.53|10.48|10.52|10.47|10.53|10.48|10.51|10.46|8
1721658800000|2024-07-22 14:33:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1721658810000|2024-07-22 14:33:30|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721658820000|2024-07-22 14:33:40|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|7
1721658840000|2024-07-22 14:34:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|9
1721658850000|2024-07-22 14:34:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721658860000|2024-07-22 14:34:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721658870000|2024-07-22 14:34:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721658880000|2024-07-22 14:34:40|10.51|10.46|10.49|10.44|10.51|10.46|10.49|10.44|5
1721658890000|2024-07-22 14:34:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721658900000|2024-07-22 14:35:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721658910000|2024-07-22 14:35:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721658920000|2024-07-22 14:35:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721658930000|2024-07-22 14:35:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721658940000|2024-07-22 14:35:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721658950000|2024-07-22 14:35:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|8
1721658960000|2024-07-22 14:36:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|8
1721658970000|2024-07-22 14:36:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721658990000|2024-07-22 14:36:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|9
1721659000000|2024-07-22 14:36:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|8
1721659010000|2024-07-22 14:36:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721659020000|2024-07-22 14:37:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|13
1721659030000|2024-07-22 14:37:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721659050000|2024-07-22 14:37:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721659060000|2024-07-22 14:37:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721659070000|2024-07-22 14:37:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|7
1721659080000|2024-07-22 14:38:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721659090000|2024-07-22 14:38:10|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721659120000|2024-07-22 14:38:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721659140000|2024-07-22 14:39:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|6
1721659150000|2024-07-22 14:39:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721659160000|2024-07-22 14:39:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|8
1721659170000|2024-07-22 14:39:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721659180000|2024-07-22 14:39:40|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721659190000|2024-07-22 14:39:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721659200000|2024-07-22 14:40:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721659210000|2024-07-22 14:40:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|6
1721659220000|2024-07-22 14:40:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721659230000|2024-07-22 14:40:30|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721659260000|2024-07-22 14:41:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721659270000|2024-07-22 14:41:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721659280000|2024-07-22 14:41:20|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1721659290000|2024-07-22 14:41:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721659300000|2024-07-22 14:41:40|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721659310000|2024-07-22 14:41:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721659320000|2024-07-22 14:42:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1721659330000|2024-07-22 14:42:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1721659340000|2024-07-22 14:42:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721659350000|2024-07-22 14:42:30|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721659360000|2024-07-22 14:42:40|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721659380000|2024-07-22 14:43:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721659390000|2024-07-22 14:43:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721659400000|2024-07-22 14:43:20|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721659410000|2024-07-22 14:43:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|9
1721659430000|2024-07-22 14:43:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721659450000|2024-07-22 14:44:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721659480000|2024-07-22 14:44:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1721659490000|2024-07-22 14:44:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721659500000|2024-07-22 14:45:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721659510000|2024-07-22 14:45:10|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721659560000|2024-07-22 14:46:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721659570000|2024-07-22 14:46:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721659580000|2024-07-22 14:46:20|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721659590000|2024-07-22 14:46:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721659600000|2024-07-22 14:46:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721659620000|2024-07-22 14:47:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|8
1721659630000|2024-07-22 14:47:10|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|11
1721659660000|2024-07-22 14:47:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721659670000|2024-07-22 14:47:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721659680000|2024-07-22 14:48:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721659690000|2024-07-22 14:48:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721659700000|2024-07-22 14:48:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721659710000|2024-07-22 14:48:30|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721659720000|2024-07-22 14:48:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721659730000|2024-07-22 14:48:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721659740000|2024-07-22 14:49:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721659770000|2024-07-22 14:49:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|9
1721659780000|2024-07-22 14:49:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721659790000|2024-07-22 14:49:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1721659800000|2024-07-22 14:50:00|10.49|10.44|10.51|10.46|10.51|10.46|10.49|10.44|5
1721659810000|2024-07-22 14:50:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|6
1721659820000|2024-07-22 14:50:20|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|7
1721659860000|2024-07-22 14:51:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721659870000|2024-07-22 14:51:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721659900000|2024-07-22 14:51:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721659910000|2024-07-22 14:51:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|7
1721659920000|2024-07-22 14:52:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721659930000|2024-07-22 14:52:10|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721659940000|2024-07-22 14:52:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721659970000|2024-07-22 14:52:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721659980000|2024-07-22 14:53:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|7
1721660000000|2024-07-22 14:53:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721660010000|2024-07-22 14:53:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721660020000|2024-07-22 14:53:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|6
1721660030000|2024-07-22 14:53:50|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1721660070000|2024-07-22 14:54:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721660080000|2024-07-22 14:54:40|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721660090000|2024-07-22 14:54:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1721660100000|2024-07-22 14:55:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721660120000|2024-07-22 14:55:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1721660130000|2024-07-22 14:55:30|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1721660150000|2024-07-22 14:55:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721660170000|2024-07-22 14:56:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721660190000|2024-07-22 14:56:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721660210000|2024-07-22 14:56:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721660220000|2024-07-22 14:57:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721660230000|2024-07-22 14:57:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721660240000|2024-07-22 14:57:20|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721660270000|2024-07-22 14:57:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721660280000|2024-07-22 14:58:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|6
1721660290000|2024-07-22 14:58:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721660310000|2024-07-22 14:58:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721660320000|2024-07-22 14:58:40|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|7
1721660330000|2024-07-22 14:58:50|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|11
1721660360000|2024-07-22 14:59:20|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721660370000|2024-07-22 14:59:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721660380000|2024-07-22 14:59:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721660390000|2024-07-22 14:59:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721660400000|2024-07-22 15:00:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|5
1721660420000|2024-07-22 15:00:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721660430000|2024-07-22 15:00:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721660460000|2024-07-22 15:01:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721660470000|2024-07-22 15:01:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721660480000|2024-07-22 15:01:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721660490000|2024-07-22 15:01:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721660500000|2024-07-22 15:01:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721660510000|2024-07-22 15:01:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721660520000|2024-07-22 15:02:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721660530000|2024-07-22 15:02:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721660540000|2024-07-22 15:02:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721660570000|2024-07-22 15:02:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721660580000|2024-07-22 15:03:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721660590000|2024-07-22 15:03:10|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721660600000|2024-07-22 15:03:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721660700000|2024-07-22 15:05:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721660710000|2024-07-22 15:05:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721660720000|2024-07-22 15:05:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721660730000|2024-07-22 15:05:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721660830000|2024-07-22 15:07:10|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|7
1721660840000|2024-07-22 15:07:20|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721660850000|2024-07-22 15:07:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721660860000|2024-07-22 15:07:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721660870000|2024-07-22 15:07:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721660880000|2024-07-22 15:08:00|10.52|10.47|10.53|10.48|10.53|10.48|10.51|10.46|4
1721660890000|2024-07-22 15:08:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721660910000|2024-07-22 15:08:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721660920000|2024-07-22 15:08:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721660930000|2024-07-22 15:08:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721660940000|2024-07-22 15:09:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721660950000|2024-07-22 15:09:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721660970000|2024-07-22 15:09:30|10.5|10.45|10.49|10.44|10.51|10.46|10.49|10.44|4
1721660980000|2024-07-22 15:09:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721660990000|2024-07-22 15:09:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721661030000|2024-07-22 15:10:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|9
1721661040000|2024-07-22 15:10:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721661060000|2024-07-22 15:11:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721661070000|2024-07-22 15:11:10|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721661080000|2024-07-22 15:11:20|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|7
1721661090000|2024-07-22 15:11:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721661100000|2024-07-22 15:11:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721661110000|2024-07-22 15:11:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|8
1721661120000|2024-07-22 15:12:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721661130000|2024-07-22 15:12:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721661140000|2024-07-22 15:12:20|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721661180000|2024-07-22 15:13:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721661200000|2024-07-22 15:13:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721661220000|2024-07-22 15:13:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721661240000|2024-07-22 15:14:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721661250000|2024-07-22 15:14:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721661270000|2024-07-22 15:14:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721661280000|2024-07-22 15:14:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721661290000|2024-07-22 15:14:50|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721661300000|2024-07-22 15:15:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|8
1721661320000|2024-07-22 15:15:20|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721661330000|2024-07-22 15:15:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721661340000|2024-07-22 15:15:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721661350000|2024-07-22 15:15:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|8
1721661360000|2024-07-22 15:16:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721661370000|2024-07-22 15:16:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721661380000|2024-07-22 15:16:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721661390000|2024-07-22 15:16:30|10.5|10.45|10.49|10.44|10.51|10.46|10.49|10.44|6
1721661400000|2024-07-22 15:16:40|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721661410000|2024-07-22 15:16:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|10
1721661420000|2024-07-22 15:17:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|15
1721661450000|2024-07-22 15:17:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721661460000|2024-07-22 15:17:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721661480000|2024-07-22 15:18:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721661490000|2024-07-22 15:18:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721661500000|2024-07-22 15:18:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721661510000|2024-07-22 15:18:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721661520000|2024-07-22 15:18:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721661530000|2024-07-22 15:18:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721661540000|2024-07-22 15:19:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721661550000|2024-07-22 15:19:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721661560000|2024-07-22 15:19:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721661620000|2024-07-22 15:20:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721661630000|2024-07-22 15:20:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|7
1721661640000|2024-07-22 15:20:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721661650000|2024-07-22 15:20:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721661660000|2024-07-22 15:21:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721661670000|2024-07-22 15:21:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|8
1721661720000|2024-07-22 15:22:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721661730000|2024-07-22 15:22:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721661740000|2024-07-22 15:22:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721661750000|2024-07-22 15:22:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721661760000|2024-07-22 15:22:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|8
1721661770000|2024-07-22 15:22:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721661790000|2024-07-22 15:23:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721661800000|2024-07-22 15:23:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721661810000|2024-07-22 15:23:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721661820000|2024-07-22 15:23:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1721661830000|2024-07-22 15:23:50|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|7
1721661850000|2024-07-22 15:24:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721661870000|2024-07-22 15:24:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721661880000|2024-07-22 15:24:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1721661900000|2024-07-22 15:25:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721661910000|2024-07-22 15:25:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721661920000|2024-07-22 15:25:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721661930000|2024-07-22 15:25:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721661960000|2024-07-22 15:26:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721661990000|2024-07-22 15:26:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721662000000|2024-07-22 15:26:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721662010000|2024-07-22 15:26:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721662020000|2024-07-22 15:27:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721662030000|2024-07-22 15:27:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721662050000|2024-07-22 15:27:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721662060000|2024-07-22 15:27:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|9
1721662070000|2024-07-22 15:27:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721662120000|2024-07-22 15:28:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721662140000|2024-07-22 15:29:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721662150000|2024-07-22 15:29:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721662190000|2024-07-22 15:29:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721662210000|2024-07-22 15:30:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721662220000|2024-07-22 15:30:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721662240000|2024-07-22 15:30:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721662310000|2024-07-22 15:31:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721662330000|2024-07-22 15:32:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721662340000|2024-07-22 15:32:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721662380000|2024-07-22 15:33:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721662390000|2024-07-22 15:33:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721662440000|2024-07-22 15:34:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721662450000|2024-07-22 15:34:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721662460000|2024-07-22 15:34:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721662470000|2024-07-22 15:34:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|7
1721662480000|2024-07-22 15:34:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721662490000|2024-07-22 15:34:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721662510000|2024-07-22 15:35:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721662520000|2024-07-22 15:35:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1721662530000|2024-07-22 15:35:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721662540000|2024-07-22 15:35:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|8
1721662550000|2024-07-22 15:35:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721662560000|2024-07-22 15:36:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1721662570000|2024-07-22 15:36:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721662620000|2024-07-22 15:37:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721662630000|2024-07-22 15:37:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721662650000|2024-07-22 15:37:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721662680000|2024-07-22 15:38:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721662750000|2024-07-22 15:39:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721662760000|2024-07-22 15:39:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|7
1721662770000|2024-07-22 15:39:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721662780000|2024-07-22 15:39:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721662790000|2024-07-22 15:39:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721662800000|2024-07-22 15:40:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721662810000|2024-07-22 15:40:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721662830000|2024-07-22 15:40:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721662840000|2024-07-22 15:40:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721662850000|2024-07-22 15:40:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721662900000|2024-07-22 15:41:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721662910000|2024-07-22 15:41:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721663040000|2024-07-22 15:44:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|7
1721663050000|2024-07-22 15:44:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721663110000|2024-07-22 15:45:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721663120000|2024-07-22 15:45:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721663140000|2024-07-22 15:45:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|11
1721663150000|2024-07-22 15:45:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721663160000|2024-07-22 15:46:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721663190000|2024-07-22 15:46:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721663200000|2024-07-22 15:46:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721663210000|2024-07-22 15:46:50|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721663230000|2024-07-22 15:47:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721663250000|2024-07-22 15:47:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721663280000|2024-07-22 15:48:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|8
1721663290000|2024-07-22 15:48:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|6
1721663300000|2024-07-22 15:48:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721663310000|2024-07-22 15:48:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721663320000|2024-07-22 15:48:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721663330000|2024-07-22 15:48:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721663340000|2024-07-22 15:49:00|10.5|10.45|10.52|10.47|10.52|10.47|10.5|10.45|5
1721663350000|2024-07-22 15:49:10|10.51|10.46|10.53|10.48|10.53|10.48|10.51|10.46|3
1721663360000|2024-07-22 15:49:20|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721663370000|2024-07-22 15:49:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721663380000|2024-07-22 15:49:40|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721663390000|2024-07-22 15:49:50|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|7
1721663420000|2024-07-22 15:50:20|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721663450000|2024-07-22 15:50:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|12
1721663460000|2024-07-22 15:51:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1721663470000|2024-07-22 15:51:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|12
1721663480000|2024-07-22 15:51:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721663490000|2024-07-22 15:51:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721663500000|2024-07-22 15:51:40|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721663510000|2024-07-22 15:51:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721663520000|2024-07-22 15:52:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1721663530000|2024-07-22 15:52:10|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721663540000|2024-07-22 15:52:20|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721663550000|2024-07-22 15:52:30|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|7
1721663560000|2024-07-22 15:52:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721663570000|2024-07-22 15:52:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721663600000|2024-07-22 15:53:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721663610000|2024-07-22 15:53:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721663640000|2024-07-22 15:54:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721663650000|2024-07-22 15:54:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721663660000|2024-07-22 15:54:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721663670000|2024-07-22 15:54:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|9
1721663690000|2024-07-22 15:54:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721663700000|2024-07-22 15:55:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1721663710000|2024-07-22 15:55:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721663750000|2024-07-22 15:55:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1721663770000|2024-07-22 15:56:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|6
1721663790000|2024-07-22 15:56:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721663860000|2024-07-22 15:57:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721663870000|2024-07-22 15:57:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721663880000|2024-07-22 15:58:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721663890000|2024-07-22 15:58:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721663900000|2024-07-22 15:58:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721663910000|2024-07-22 15:58:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721663990000|2024-07-22 15:59:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721664000000|2024-07-22 16:00:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721664030000|2024-07-22 16:00:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721664040000|2024-07-22 16:00:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721664050000|2024-07-22 16:00:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721664060000|2024-07-22 16:01:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|6
1721664100000|2024-07-22 16:01:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|8
1721664110000|2024-07-22 16:01:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721664120000|2024-07-22 16:02:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721664130000|2024-07-22 16:02:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721664140000|2024-07-22 16:02:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721664150000|2024-07-22 16:02:30|10.49|10.44|10.48|10.43|10.49|10.44|10.47|10.42|4
1721664160000|2024-07-22 16:02:40|10.49|10.44|10.52|10.47|10.52|10.47|10.49|10.44|3
1721664170000|2024-07-22 16:02:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721664190000|2024-07-22 16:03:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721664200000|2024-07-22 16:03:20|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|6
1721664210000|2024-07-22 16:03:30|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721664230000|2024-07-22 16:03:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1721664270000|2024-07-22 16:04:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721664310000|2024-07-22 16:05:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721664330000|2024-07-22 16:05:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721664340000|2024-07-22 16:05:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721664360000|2024-07-22 16:06:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721664370000|2024-07-22 16:06:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721664380000|2024-07-22 16:06:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721664390000|2024-07-22 16:06:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721664410000|2024-07-22 16:06:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721664450000|2024-07-22 16:07:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721664470000|2024-07-22 16:07:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721664510000|2024-07-22 16:08:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721664610000|2024-07-22 16:10:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721664630000|2024-07-22 16:10:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721664640000|2024-07-22 16:10:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721664670000|2024-07-22 16:11:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721664780000|2024-07-22 16:13:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721664790000|2024-07-22 16:13:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721664800000|2024-07-22 16:13:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721664810000|2024-07-22 16:13:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721664820000|2024-07-22 16:13:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721664830000|2024-07-22 16:13:50|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721664840000|2024-07-22 16:14:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721664860000|2024-07-22 16:14:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721664870000|2024-07-22 16:14:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721664890000|2024-07-22 16:14:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721664900000|2024-07-22 16:15:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1721664920000|2024-07-22 16:15:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721664960000|2024-07-22 16:16:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721665000000|2024-07-22 16:16:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721665010000|2024-07-22 16:16:50|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721665020000|2024-07-22 16:17:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721665030000|2024-07-22 16:17:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721665060000|2024-07-22 16:17:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721665070000|2024-07-22 16:17:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721665090000|2024-07-22 16:18:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721665110000|2024-07-22 16:18:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721665120000|2024-07-22 16:18:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721665220000|2024-07-22 16:20:20|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721665240000|2024-07-22 16:20:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721665250000|2024-07-22 16:20:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721665280000|2024-07-22 16:21:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721665290000|2024-07-22 16:21:30|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|7
1721665350000|2024-07-22 16:22:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721665360000|2024-07-22 16:22:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721665380000|2024-07-22 16:23:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721665400000|2024-07-22 16:23:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721665420000|2024-07-22 16:23:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721665510000|2024-07-22 16:25:10|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721665520000|2024-07-22 16:25:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721665530000|2024-07-22 16:25:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|6
1721665610000|2024-07-22 16:26:50|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721665620000|2024-07-22 16:27:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721665630000|2024-07-22 16:27:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721665640000|2024-07-22 16:27:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721665650000|2024-07-22 16:27:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721665740000|2024-07-22 16:29:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|6
1721665860000|2024-07-22 16:31:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721665880000|2024-07-22 16:31:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721665890000|2024-07-22 16:31:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721665900000|2024-07-22 16:31:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721665910000|2024-07-22 16:31:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721665930000|2024-07-22 16:32:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721665940000|2024-07-22 16:32:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721665990000|2024-07-22 16:33:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721666050000|2024-07-22 16:34:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721666070000|2024-07-22 16:34:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721666080000|2024-07-22 16:34:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|6
1721666090000|2024-07-22 16:34:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721666100000|2024-07-22 16:35:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721666140000|2024-07-22 16:35:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721666160000|2024-07-22 16:36:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721666220000|2024-07-22 16:37:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721666230000|2024-07-22 16:37:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721666240000|2024-07-22 16:37:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721666340000|2024-07-22 16:39:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721666350000|2024-07-22 16:39:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721666420000|2024-07-22 16:40:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721666430000|2024-07-22 16:40:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721666450000|2024-07-22 16:40:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721666460000|2024-07-22 16:41:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721666510000|2024-07-22 16:41:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721666520000|2024-07-22 16:42:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721666570000|2024-07-22 16:42:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721666650000|2024-07-22 16:44:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721666660000|2024-07-22 16:44:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721666680000|2024-07-22 16:44:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721666690000|2024-07-22 16:44:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721666750000|2024-07-22 16:45:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721666760000|2024-07-22 16:46:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721666770000|2024-07-22 16:46:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|8
1721666780000|2024-07-22 16:46:20|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721666790000|2024-07-22 16:46:30|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721666800000|2024-07-22 16:46:40|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721666810000|2024-07-22 16:46:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721666820000|2024-07-22 16:47:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721666830000|2024-07-22 16:47:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721666840000|2024-07-22 16:47:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|6
1721666880000|2024-07-22 16:48:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721666890000|2024-07-22 16:48:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721666900000|2024-07-22 16:48:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721666910000|2024-07-22 16:48:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721666920000|2024-07-22 16:48:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721666950000|2024-07-22 16:49:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721666960000|2024-07-22 16:49:20|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721666980000|2024-07-22 16:49:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721667060000|2024-07-22 16:51:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721667070000|2024-07-22 16:51:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721667080000|2024-07-22 16:51:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721667120000|2024-07-22 16:52:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721667140000|2024-07-22 16:52:20|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721667150000|2024-07-22 16:52:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721667300000|2024-07-22 16:55:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|8
1721667390000|2024-07-22 16:56:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721667400000|2024-07-22 16:56:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721667460000|2024-07-22 16:57:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721667480000|2024-07-22 16:58:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721667610000|2024-07-22 17:00:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721667620000|2024-07-22 17:00:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721667680000|2024-07-22 17:01:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721667700000|2024-07-22 17:01:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721667740000|2024-07-22 17:02:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721667750000|2024-07-22 17:02:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1721667790000|2024-07-22 17:03:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721667850000|2024-07-22 17:04:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721667860000|2024-07-22 17:04:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721667870000|2024-07-22 17:04:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721667880000|2024-07-22 17:04:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721667940000|2024-07-22 17:05:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721667950000|2024-07-22 17:05:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721667970000|2024-07-22 17:06:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721667980000|2024-07-22 17:06:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721667990000|2024-07-22 17:06:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721668000000|2024-07-22 17:06:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721668010000|2024-07-22 17:06:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721668110000|2024-07-22 17:08:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721668120000|2024-07-22 17:08:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721668130000|2024-07-22 17:08:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721668140000|2024-07-22 17:09:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|9
1721668190000|2024-07-22 17:09:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721668200000|2024-07-22 17:10:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721668290000|2024-07-22 17:11:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721668410000|2024-07-22 17:13:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721668420000|2024-07-22 17:13:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721668430000|2024-07-22 17:13:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721668470000|2024-07-22 17:14:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721668480000|2024-07-22 17:14:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721668490000|2024-07-22 17:14:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721668500000|2024-07-22 17:15:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721668520000|2024-07-22 17:15:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|7
1721668540000|2024-07-22 17:15:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721668550000|2024-07-22 17:15:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721668600000|2024-07-22 17:16:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721668610000|2024-07-22 17:16:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721668660000|2024-07-22 17:17:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721668670000|2024-07-22 17:17:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|12
1721668710000|2024-07-22 17:18:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|11
1721668720000|2024-07-22 17:18:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721668730000|2024-07-22 17:18:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721668740000|2024-07-22 17:19:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|9
1721668800000|2024-07-22 17:20:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721668810000|2024-07-22 17:20:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721668820000|2024-07-22 17:20:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721668830000|2024-07-22 17:20:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721668850000|2024-07-22 17:20:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721668860000|2024-07-22 17:21:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721668880000|2024-07-22 17:21:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721668900000|2024-07-22 17:21:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721668910000|2024-07-22 17:21:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721668930000|2024-07-22 17:22:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721668940000|2024-07-22 17:22:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721668950000|2024-07-22 17:22:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721669070000|2024-07-22 17:24:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721669150000|2024-07-22 17:25:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721669160000|2024-07-22 17:26:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721669170000|2024-07-22 17:26:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721669180000|2024-07-22 17:26:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721669380000|2024-07-22 17:29:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721669390000|2024-07-22 17:29:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|7
1721669400000|2024-07-22 17:30:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721669410000|2024-07-22 17:30:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721669420000|2024-07-22 17:30:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721669440000|2024-07-22 17:30:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721669460000|2024-07-22 17:31:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721669500000|2024-07-22 17:31:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721669520000|2024-07-22 17:32:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721669640000|2024-07-22 17:34:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721669670000|2024-07-22 17:34:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721669720000|2024-07-22 17:35:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721669740000|2024-07-22 17:35:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721669760000|2024-07-22 17:36:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721669770000|2024-07-22 17:36:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721669780000|2024-07-22 17:36:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721669820000|2024-07-22 17:37:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721669830000|2024-07-22 17:37:10|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|13
1721669840000|2024-07-22 17:37:20|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721669860000|2024-07-22 17:37:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1721669870000|2024-07-22 17:37:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721669890000|2024-07-22 17:38:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721669900000|2024-07-22 17:38:20|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721669910000|2024-07-22 17:38:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721669930000|2024-07-22 17:38:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721669940000|2024-07-22 17:39:00|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|11
1721669950000|2024-07-22 17:39:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721669960000|2024-07-22 17:39:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721669980000|2024-07-22 17:39:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721670020000|2024-07-22 17:40:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721670040000|2024-07-22 17:40:40|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721670050000|2024-07-22 17:40:50|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|9
1721670110000|2024-07-22 17:41:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721670120000|2024-07-22 17:42:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721670150000|2024-07-22 17:42:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1721670160000|2024-07-22 17:42:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721670210000|2024-07-22 17:43:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721670250000|2024-07-22 17:44:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721670260000|2024-07-22 17:44:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721670290000|2024-07-22 17:44:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721670300000|2024-07-22 17:45:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721670320000|2024-07-22 17:45:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721670330000|2024-07-22 17:45:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|9
1721670340000|2024-07-22 17:45:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721670350000|2024-07-22 17:45:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|8
1721670360000|2024-07-22 17:46:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|8
1721670380000|2024-07-22 17:46:20|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721670430000|2024-07-22 17:47:10|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721670450000|2024-07-22 17:47:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721670460000|2024-07-22 17:47:40|10.51|10.46|10.53|10.48|10.53|10.48|10.51|10.46|9
1721670470000|2024-07-22 17:47:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721670510000|2024-07-22 17:48:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721670520000|2024-07-22 17:48:40|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1721670530000|2024-07-22 17:48:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721670540000|2024-07-22 17:49:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721670570000|2024-07-22 17:49:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721670610000|2024-07-22 17:50:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721670660000|2024-07-22 17:51:00|10.54|10.49|10.52|10.47|10.54|10.49|10.52|10.47|3
1721670670000|2024-07-22 17:51:10|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721670690000|2024-07-22 17:51:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721670700000|2024-07-22 17:51:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721670710000|2024-07-22 17:51:50|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721670720000|2024-07-22 17:52:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1721670730000|2024-07-22 17:52:10|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1721670740000|2024-07-22 17:52:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|6
1721670780000|2024-07-22 17:53:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1721670790000|2024-07-22 17:53:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721670810000|2024-07-22 17:53:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721670820000|2024-07-22 17:53:40|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721670830000|2024-07-22 17:53:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1721670910000|2024-07-22 17:55:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721670930000|2024-07-22 17:55:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721670940000|2024-07-22 17:55:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721670950000|2024-07-22 17:55:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721670960000|2024-07-22 17:56:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|6
1721671020000|2024-07-22 17:57:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|10
1721671040000|2024-07-22 17:57:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721671050000|2024-07-22 17:57:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721671060000|2024-07-22 17:57:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721671080000|2024-07-22 17:58:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721671110000|2024-07-22 17:58:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721671130000|2024-07-22 17:58:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721671140000|2024-07-22 17:59:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721671200000|2024-07-22 18:00:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721671210000|2024-07-22 18:00:10|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721671220000|2024-07-22 18:00:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721671230000|2024-07-22 18:00:30|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721671240000|2024-07-22 18:00:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721671250000|2024-07-22 18:00:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721671260000|2024-07-22 18:01:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721671270000|2024-07-22 18:01:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721671280000|2024-07-22 18:01:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721671310000|2024-07-22 18:01:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721671380000|2024-07-22 18:03:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721671390000|2024-07-22 18:03:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721671400000|2024-07-22 18:03:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721671420000|2024-07-22 18:03:40|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|7
1721671430000|2024-07-22 18:03:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721671440000|2024-07-22 18:04:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721671450000|2024-07-22 18:04:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721671500000|2024-07-22 18:05:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721671510000|2024-07-22 18:05:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721671550000|2024-07-22 18:05:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721671630000|2024-07-22 18:07:10|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721671640000|2024-07-22 18:07:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721671650000|2024-07-22 18:07:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721671680000|2024-07-22 18:08:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721671700000|2024-07-22 18:08:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721671710000|2024-07-22 18:08:30|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721671750000|2024-07-22 18:09:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721671780000|2024-07-22 18:09:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721671790000|2024-07-22 18:09:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|6
1721671800000|2024-07-22 18:10:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|8
1721671810000|2024-07-22 18:10:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721671820000|2024-07-22 18:10:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721671830000|2024-07-22 18:10:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721671840000|2024-07-22 18:10:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721671850000|2024-07-22 18:10:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|7
1721671860000|2024-07-22 18:11:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721671870000|2024-07-22 18:11:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721671880000|2024-07-22 18:11:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|7
1721671890000|2024-07-22 18:11:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721671980000|2024-07-22 18:13:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721671990000|2024-07-22 18:13:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721672000000|2024-07-22 18:13:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721672010000|2024-07-22 18:13:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721672030000|2024-07-22 18:13:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721672100000|2024-07-22 18:15:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721672130000|2024-07-22 18:15:30|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1721672140000|2024-07-22 18:15:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721672220000|2024-07-22 18:17:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721672230000|2024-07-22 18:17:10|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721672260000|2024-07-22 18:17:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721672280000|2024-07-22 18:18:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721672290000|2024-07-22 18:18:10|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721672300000|2024-07-22 18:18:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721672370000|2024-07-22 18:19:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721672400000|2024-07-22 18:20:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721672410000|2024-07-22 18:20:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721672420000|2024-07-22 18:20:20|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1721672430000|2024-07-22 18:20:30|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721672440000|2024-07-22 18:20:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721672500000|2024-07-22 18:21:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721672510000|2024-07-22 18:21:50|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721672520000|2024-07-22 18:22:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721672530000|2024-07-22 18:22:10|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721672540000|2024-07-22 18:22:20|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721672570000|2024-07-22 18:22:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721672580000|2024-07-22 18:23:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721672670000|2024-07-22 18:24:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721672680000|2024-07-22 18:24:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|6
1721672690000|2024-07-22 18:24:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|8
1721672830000|2024-07-22 18:27:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721672860000|2024-07-22 18:27:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721672940000|2024-07-22 18:29:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721673000000|2024-07-22 18:30:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721673010000|2024-07-22 18:30:10|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721673020000|2024-07-22 18:30:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721673090000|2024-07-22 18:31:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721673100000|2024-07-22 18:31:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721673170000|2024-07-22 18:32:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721673210000|2024-07-22 18:33:30|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721673260000|2024-07-22 18:34:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721673350000|2024-07-22 18:35:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721673460000|2024-07-22 18:37:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721673510000|2024-07-22 18:38:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721673640000|2024-07-22 18:40:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721673650000|2024-07-22 18:40:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721673720000|2024-07-22 18:42:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1721673770000|2024-07-22 18:42:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721673780000|2024-07-22 18:43:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721673800000|2024-07-22 18:43:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721673810000|2024-07-22 18:43:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721673830000|2024-07-22 18:43:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721673860000|2024-07-22 18:44:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721673870000|2024-07-22 18:44:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721673880000|2024-07-22 18:44:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721673890000|2024-07-22 18:44:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721673940000|2024-07-22 18:45:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721673950000|2024-07-22 18:45:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721673960000|2024-07-22 18:46:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721673980000|2024-07-22 18:46:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721673990000|2024-07-22 18:46:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721674000000|2024-07-22 18:46:40|10.55|10.5|10.57|10.52|10.57|10.52|10.55|10.5|5
1721674010000|2024-07-22 18:46:50|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721674020000|2024-07-22 18:47:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721674170000|2024-07-22 18:49:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721674270000|2024-07-22 18:51:10|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721674490000|2024-07-22 18:54:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721674510000|2024-07-22 18:55:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|5
1721674540000|2024-07-22 18:55:40|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721674550000|2024-07-22 18:55:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721674590000|2024-07-22 18:56:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1721674600000|2024-07-22 18:56:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721674620000|2024-07-22 18:57:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721674630000|2024-07-22 18:57:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721674640000|2024-07-22 18:57:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721674650000|2024-07-22 18:57:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721674670000|2024-07-22 18:57:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721674680000|2024-07-22 18:58:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721674690000|2024-07-22 18:58:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721674700000|2024-07-22 18:58:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721674730000|2024-07-22 18:58:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721674740000|2024-07-22 18:59:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|8
1721674750000|2024-07-22 18:59:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721674770000|2024-07-22 18:59:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721674800000|2024-07-22 19:00:00|10.57|10.52|10.56|10.51|10.57|10.52|10.55|10.5|4
1721674820000|2024-07-22 19:00:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721674830000|2024-07-22 19:00:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721674910000|2024-07-22 19:01:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721674920000|2024-07-22 19:02:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721674930000|2024-07-22 19:02:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721674960000|2024-07-22 19:02:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721674970000|2024-07-22 19:02:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721675010000|2024-07-22 19:03:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721675040000|2024-07-22 19:04:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|6
1721675050000|2024-07-22 19:04:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721675090000|2024-07-22 19:04:50|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721675220000|2024-07-22 19:07:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721675240000|2024-07-22 19:07:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|7
1721675250000|2024-07-22 19:07:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721675260000|2024-07-22 19:07:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721675280000|2024-07-22 19:08:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721675320000|2024-07-22 19:08:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721675330000|2024-07-22 19:08:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1721675340000|2024-07-22 19:09:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1721675350000|2024-07-22 19:09:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721675420000|2024-07-22 19:10:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721675460000|2024-07-22 19:11:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721675470000|2024-07-22 19:11:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721675480000|2024-07-22 19:11:20|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1721675500000|2024-07-22 19:11:40|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721675510000|2024-07-22 19:11:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721675530000|2024-07-22 19:12:10|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721675550000|2024-07-22 19:12:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721675560000|2024-07-22 19:12:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721675570000|2024-07-22 19:12:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721675590000|2024-07-22 19:13:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721675620000|2024-07-22 19:13:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721675640000|2024-07-22 19:14:00|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721675660000|2024-07-22 19:14:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721675680000|2024-07-22 19:14:40|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721675690000|2024-07-22 19:14:50|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|11
1721675700000|2024-07-22 19:15:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721675730000|2024-07-22 19:15:30|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721675750000|2024-07-22 19:15:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721675790000|2024-07-22 19:16:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721675870000|2024-07-22 19:17:50|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721675880000|2024-07-22 19:18:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721675900000|2024-07-22 19:18:20|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721675920000|2024-07-22 19:18:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721675930000|2024-07-22 19:18:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721675940000|2024-07-22 19:19:00|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721676000000|2024-07-22 19:20:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721676020000|2024-07-22 19:20:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721676040000|2024-07-22 19:20:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721676050000|2024-07-22 19:20:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721676100000|2024-07-22 19:21:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721676110000|2024-07-22 19:21:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721676160000|2024-07-22 19:22:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721676170000|2024-07-22 19:22:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1721676450000|2024-07-22 19:27:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721676470000|2024-07-22 19:27:50|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721676480000|2024-07-22 19:28:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721676550000|2024-07-22 19:29:10|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1721676560000|2024-07-22 19:29:20|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721676570000|2024-07-22 19:29:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721676590000|2024-07-22 19:29:50|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1721676600000|2024-07-22 19:30:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721676620000|2024-07-22 19:30:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721676630000|2024-07-22 19:30:30|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721676690000|2024-07-22 19:31:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721676700000|2024-07-22 19:31:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721676720000|2024-07-22 19:32:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721676750000|2024-07-22 19:32:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721676770000|2024-07-22 19:32:50|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721676780000|2024-07-22 19:33:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721676800000|2024-07-22 19:33:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721676810000|2024-07-22 19:33:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1721676840000|2024-07-22 19:34:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721676850000|2024-07-22 19:34:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721676950000|2024-07-22 19:35:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721676970000|2024-07-22 19:36:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721676980000|2024-07-22 19:36:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721676990000|2024-07-22 19:36:30|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721677000000|2024-07-22 19:36:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721677040000|2024-07-22 19:37:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721677060000|2024-07-22 19:37:40|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721677070000|2024-07-22 19:37:50|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721677080000|2024-07-22 19:38:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|6
1721677170000|2024-07-22 19:39:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721677180000|2024-07-22 19:39:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721677220000|2024-07-22 19:40:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721677230000|2024-07-22 19:40:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721677240000|2024-07-22 19:40:40|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|11
1721677260000|2024-07-22 19:41:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721677270000|2024-07-22 19:41:10|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|5
1721677290000|2024-07-22 19:41:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721677300000|2024-07-22 19:41:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721677310000|2024-07-22 19:41:50|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|5
1721677320000|2024-07-22 19:42:00|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|8
1721677370000|2024-07-22 19:42:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721677510000|2024-07-22 19:45:10|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721677560000|2024-07-22 19:46:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|6
1721677570000|2024-07-22 19:46:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721677580000|2024-07-22 19:46:20|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721677600000|2024-07-22 19:46:40|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721677610000|2024-07-22 19:46:50|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721677620000|2024-07-22 19:47:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721677630000|2024-07-22 19:47:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721677640000|2024-07-22 19:47:20|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|6
1721677650000|2024-07-22 19:47:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721677660000|2024-07-22 19:47:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721677670000|2024-07-22 19:47:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721677680000|2024-07-22 19:48:00|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|5
1721677700000|2024-07-22 19:48:20|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721677710000|2024-07-22 19:48:30|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721677720000|2024-07-22 19:48:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721677790000|2024-07-22 19:49:50|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721677810000|2024-07-22 19:50:10|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721677820000|2024-07-22 19:50:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721677850000|2024-07-22 19:50:50|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|5
1721677860000|2024-07-22 19:51:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721677870000|2024-07-22 19:51:10|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1721677880000|2024-07-22 19:51:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721677900000|2024-07-22 19:51:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721677930000|2024-07-22 19:52:10|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721677950000|2024-07-22 19:52:30|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1721677960000|2024-07-22 19:52:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721677980000|2024-07-22 19:53:00|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1721678030000|2024-07-22 19:53:50|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721678040000|2024-07-22 19:54:00|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1721678050000|2024-07-22 19:54:10|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|7
1721678060000|2024-07-22 19:54:20|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721678070000|2024-07-22 19:54:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1721678150000|2024-07-22 19:55:50|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1721678160000|2024-07-22 19:56:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721678220000|2024-07-22 19:57:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721678240000|2024-07-22 19:57:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721678250000|2024-07-22 19:57:30|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1721678270000|2024-07-22 19:57:50|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721678280000|2024-07-22 19:58:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|11
1721678290000|2024-07-22 19:58:10|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|6
1721678300000|2024-07-22 19:58:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721678340000|2024-07-22 19:59:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721678350000|2024-07-22 19:59:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721678360000|2024-07-22 19:59:20|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1721678430000|2024-07-22 20:00:30|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1721678530000|2024-07-22 20:02:10|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721678560000|2024-07-22 20:02:40|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721678580000|2024-07-22 20:03:00|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721678640000|2024-07-22 20:04:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721678710000|2024-07-22 20:05:10|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|7
1721678720000|2024-07-22 20:05:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721678750000|2024-07-22 20:05:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721678760000|2024-07-22 20:06:00|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721678790000|2024-07-22 20:06:30|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721678800000|2024-07-22 20:06:40|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721678920000|2024-07-22 20:08:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721678930000|2024-07-22 20:08:50|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721678940000|2024-07-22 20:09:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721678960000|2024-07-22 20:09:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721678970000|2024-07-22 20:09:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721678980000|2024-07-22 20:09:40|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721678990000|2024-07-22 20:09:50|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|5
1721679000000|2024-07-22 20:10:00|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|5
1721679010000|2024-07-22 20:10:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1721679020000|2024-07-22 20:10:20|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721679060000|2024-07-22 20:11:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721679070000|2024-07-22 20:11:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721679180000|2024-07-22 20:13:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721679190000|2024-07-22 20:13:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721679200000|2024-07-22 20:13:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1721679230000|2024-07-22 20:13:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721679240000|2024-07-22 20:14:00|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721679250000|2024-07-22 20:14:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721679260000|2024-07-22 20:14:20|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721679390000|2024-07-22 20:16:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721679400000|2024-07-22 20:16:40|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|3
1721679410000|2024-07-22 20:16:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721679420000|2024-07-22 20:17:00|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1721679430000|2024-07-22 20:17:10|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|7
1721679450000|2024-07-22 20:17:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721679480000|2024-07-22 20:18:00|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721679490000|2024-07-22 20:18:10|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1721679500000|2024-07-22 20:18:20|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|4
1721679560000|2024-07-22 20:19:20|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1721679570000|2024-07-22 20:19:30|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|4
1721679580000|2024-07-22 20:19:40|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|3
1721679600000|2024-07-22 20:20:00|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1721679640000|2024-07-22 20:20:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721679660000|2024-07-22 20:21:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721679710000|2024-07-22 20:21:50|10.64|10.59|10.64|10.59|10.65|10.6|10.64|10.59|3
1721679760000|2024-07-22 20:22:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1721679810000|2024-07-22 20:23:30|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721679910000|2024-07-22 20:25:10|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1721679920000|2024-07-22 20:25:20|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1721679930000|2024-07-22 20:25:30|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1721679940000|2024-07-22 20:25:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1721679950000|2024-07-22 20:25:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721680070000|2024-07-22 20:27:50|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|4
1721680080000|2024-07-22 20:28:00|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|3
1721680100000|2024-07-22 20:28:20|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|5
1721680140000|2024-07-22 20:29:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721680150000|2024-07-22 20:29:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721680170000|2024-07-22 20:29:30|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|6
1721680180000|2024-07-22 20:29:40|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721680190000|2024-07-22 20:29:50|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721680200000|2024-07-22 20:30:00|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721680210000|2024-07-22 20:30:10|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721680230000|2024-07-22 20:30:30|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1721680240000|2024-07-22 20:30:40|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721680260000|2024-07-22 20:31:00|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721680270000|2024-07-22 20:31:10|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|5
1721680280000|2024-07-22 20:31:20|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1721680300000|2024-07-22 20:31:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721680320000|2024-07-22 20:32:00|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721680370000|2024-07-22 20:32:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721680420000|2024-07-22 20:33:40|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721680460000|2024-07-22 20:34:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721680470000|2024-07-22 20:34:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721680480000|2024-07-22 20:34:40|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|7
1721680520000|2024-07-22 20:35:20|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721680530000|2024-07-22 20:35:30|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721680540000|2024-07-22 20:35:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721680550000|2024-07-22 20:35:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721680560000|2024-07-22 20:36:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721680580000|2024-07-22 20:36:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721680590000|2024-07-22 20:36:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721680640000|2024-07-22 20:37:20|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721680650000|2024-07-22 20:37:30|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721680690000|2024-07-22 20:38:10|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1721680760000|2024-07-22 20:39:20|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1721680870000|2024-07-22 20:41:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721680880000|2024-07-22 20:41:20|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1721680930000|2024-07-22 20:42:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721680950000|2024-07-22 20:42:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721680960000|2024-07-22 20:42:40|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|6
1721680970000|2024-07-22 20:42:50|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721681090000|2024-07-22 20:44:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721681100000|2024-07-22 20:45:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721681180000|2024-07-22 20:46:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721681220000|2024-07-22 20:47:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721681240000|2024-07-22 20:47:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721681260000|2024-07-22 20:47:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721681280000|2024-07-22 20:48:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|6
1721681290000|2024-07-22 20:48:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721681350000|2024-07-22 20:49:10|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|5
1721681360000|2024-07-22 20:49:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721681390000|2024-07-22 20:49:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721681410000|2024-07-22 20:50:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721681420000|2024-07-22 20:50:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721681430000|2024-07-22 20:50:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721681480000|2024-07-22 20:51:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721681490000|2024-07-22 20:51:30|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721681510000|2024-07-22 20:51:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721681530000|2024-07-22 20:52:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|5
1721681540000|2024-07-22 20:52:20|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|14
1721681560000|2024-07-22 20:52:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|10
1721681580000|2024-07-22 20:53:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721681590000|2024-07-22 20:53:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|6
1721681600000|2024-07-22 20:53:20|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|6
1721681610000|2024-07-22 20:53:30|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721681620000|2024-07-22 20:53:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721681630000|2024-07-22 20:53:50|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721681640000|2024-07-22 20:54:00|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|17
1721681650000|2024-07-22 20:54:10|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|7
1721681660000|2024-07-22 20:54:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721681710000|2024-07-22 20:55:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|6
1721681750000|2024-07-22 20:55:50|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721681800000|2024-07-22 20:56:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721681850000|2024-07-22 20:57:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721681860000|2024-07-22 20:57:40|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1721681870000|2024-07-22 20:57:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1721681880000|2024-07-22 20:58:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721681890000|2024-07-22 20:58:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721681920000|2024-07-22 20:58:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721682000000|2024-07-22 21:00:00|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|7
1721682010000|2024-07-22 21:00:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1721682040000|2024-07-22 21:00:40|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721682080000|2024-07-22 21:01:20|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|5
1721682090000|2024-07-22 21:01:30|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|6
1721682100000|2024-07-22 21:01:40|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721682140000|2024-07-22 21:02:20|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721682160000|2024-07-22 21:02:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721682170000|2024-07-22 21:02:50|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721682190000|2024-07-22 21:03:10|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|5
1721682210000|2024-07-22 21:03:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721682220000|2024-07-22 21:03:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721682230000|2024-07-22 21:03:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721682240000|2024-07-22 21:04:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721682250000|2024-07-22 21:04:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721682260000|2024-07-22 21:04:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721682330000|2024-07-22 21:05:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721682550000|2024-07-22 21:09:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721682570000|2024-07-22 21:09:30|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721682580000|2024-07-22 21:09:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721682600000|2024-07-22 21:10:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721682610000|2024-07-22 21:10:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721682630000|2024-07-22 21:10:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1721682680000|2024-07-22 21:11:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721682710000|2024-07-22 21:11:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721682720000|2024-07-22 21:12:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721682730000|2024-07-22 21:12:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721682760000|2024-07-22 21:12:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721682770000|2024-07-22 21:12:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721682780000|2024-07-22 21:13:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721682790000|2024-07-22 21:13:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721682810000|2024-07-22 21:13:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721682840000|2024-07-22 21:14:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721682890000|2024-07-22 21:14:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721682900000|2024-07-22 21:15:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721682920000|2024-07-22 21:15:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|10
1721682930000|2024-07-22 21:15:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721682940000|2024-07-22 21:15:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721682960000|2024-07-22 21:16:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721682970000|2024-07-22 21:16:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721682980000|2024-07-22 21:16:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721682990000|2024-07-22 21:16:30|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721683000000|2024-07-22 21:16:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721683050000|2024-07-22 21:17:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721683070000|2024-07-22 21:17:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721683100000|2024-07-22 21:18:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721683110000|2024-07-22 21:18:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721683120000|2024-07-22 21:18:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721683150000|2024-07-22 21:19:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721683180000|2024-07-22 21:19:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721683190000|2024-07-22 21:19:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721683200000|2024-07-22 21:20:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721683220000|2024-07-22 21:20:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721683260000|2024-07-22 21:21:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721683270000|2024-07-22 21:21:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721683280000|2024-07-22 21:21:20|10.52|10.47|10.51|10.46|10.52|10.47|10.5|10.45|4
1721683290000|2024-07-22 21:21:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721683300000|2024-07-22 21:21:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721683310000|2024-07-22 21:21:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721683320000|2024-07-22 21:22:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721683340000|2024-07-22 21:22:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721683350000|2024-07-22 21:22:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721683360000|2024-07-22 21:22:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721683380000|2024-07-22 21:23:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721683400000|2024-07-22 21:23:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721683440000|2024-07-22 21:24:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721683560000|2024-07-22 21:26:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721683570000|2024-07-22 21:26:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721683710000|2024-07-22 21:28:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721683750000|2024-07-22 21:29:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721683840000|2024-07-22 21:30:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721683850000|2024-07-22 21:30:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721683870000|2024-07-22 21:31:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721683910000|2024-07-22 21:31:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721683920000|2024-07-22 21:32:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721683930000|2024-07-22 21:32:10|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721683960000|2024-07-22 21:32:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721683970000|2024-07-22 21:32:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721683980000|2024-07-22 21:33:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721684000000|2024-07-22 21:33:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1721684010000|2024-07-22 21:33:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721684030000|2024-07-22 21:33:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721684040000|2024-07-22 21:34:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721684260000|2024-07-22 21:37:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721684270000|2024-07-22 21:37:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721684350000|2024-07-22 21:39:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721684380000|2024-07-22 21:39:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721684400000|2024-07-22 21:40:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721684420000|2024-07-22 21:40:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721684430000|2024-07-22 21:40:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721684460000|2024-07-22 21:41:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721684480000|2024-07-22 21:41:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721684640000|2024-07-22 21:44:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721684650000|2024-07-22 21:44:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721685260000|2024-07-22 21:54:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721685550000|2024-07-22 21:59:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721685680000|2024-07-22 22:01:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721685690000|2024-07-22 22:01:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721685710000|2024-07-22 22:01:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721685760000|2024-07-22 22:02:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721685840000|2024-07-22 22:04:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|8
1721685850000|2024-07-22 22:04:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721685860000|2024-07-22 22:04:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721685870000|2024-07-22 22:04:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721685880000|2024-07-22 22:04:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721685890000|2024-07-22 22:04:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721685910000|2024-07-22 22:05:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721685940000|2024-07-22 22:05:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721686010000|2024-07-22 22:06:50|10.44|10.39|10.43|10.38|10.44|10.39|10.42|10.37|6
1721686020000|2024-07-22 22:07:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721686030000|2024-07-22 22:07:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721686050000|2024-07-22 22:07:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721686060000|2024-07-22 22:07:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721686070000|2024-07-22 22:07:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721686080000|2024-07-22 22:08:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721686090000|2024-07-22 22:08:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721686100000|2024-07-22 22:08:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721686110000|2024-07-22 22:08:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721686120000|2024-07-22 22:08:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721686150000|2024-07-22 22:09:10|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721686210000|2024-07-22 22:10:10|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721686270000|2024-07-22 22:11:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721686290000|2024-07-22 22:11:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1721686300000|2024-07-22 22:11:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721686360000|2024-07-22 22:12:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721686410000|2024-07-22 22:13:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721686450000|2024-07-22 22:14:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721686460000|2024-07-22 22:14:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721686520000|2024-07-22 22:15:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721686530000|2024-07-22 22:15:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721686560000|2024-07-22 22:16:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721686570000|2024-07-22 22:16:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721686630000|2024-07-22 22:17:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721686640000|2024-07-22 22:17:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721686670000|2024-07-22 22:17:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721686680000|2024-07-22 22:18:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721686710000|2024-07-22 22:18:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721686720000|2024-07-22 22:18:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721686740000|2024-07-22 22:19:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721686790000|2024-07-22 22:19:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721686830000|2024-07-22 22:20:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721686860000|2024-07-22 22:21:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721686880000|2024-07-22 22:21:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721686920000|2024-07-22 22:22:00|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1721687030000|2024-07-22 22:23:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721687070000|2024-07-22 22:24:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721687090000|2024-07-22 22:24:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721687100000|2024-07-22 22:25:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721687160000|2024-07-22 22:26:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721687170000|2024-07-22 22:26:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721687210000|2024-07-22 22:26:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721687220000|2024-07-22 22:27:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721687230000|2024-07-22 22:27:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721687240000|2024-07-22 22:27:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721687270000|2024-07-22 22:27:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721687280000|2024-07-22 22:28:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721687550000|2024-07-22 22:32:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721687580000|2024-07-22 22:33:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721687660000|2024-07-22 22:34:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721687700000|2024-07-22 22:35:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721687710000|2024-07-22 22:35:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721687720000|2024-07-22 22:35:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721687780000|2024-07-22 22:36:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721687790000|2024-07-22 22:36:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|9
1721687800000|2024-07-22 22:36:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721687810000|2024-07-22 22:36:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721687860000|2024-07-22 22:37:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721687870000|2024-07-22 22:37:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721687880000|2024-07-22 22:38:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721687900000|2024-07-22 22:38:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721687980000|2024-07-22 22:39:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721687990000|2024-07-22 22:39:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721688000000|2024-07-22 22:40:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721688010000|2024-07-22 22:40:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721688040000|2024-07-22 22:40:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1721688050000|2024-07-22 22:40:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721688060000|2024-07-22 22:41:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721688070000|2024-07-22 22:41:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721688080000|2024-07-22 22:41:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721688110000|2024-07-22 22:41:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721688120000|2024-07-22 22:42:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721688290000|2024-07-22 22:44:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721688300000|2024-07-22 22:45:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721688310000|2024-07-22 22:45:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721688320000|2024-07-22 22:45:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721688330000|2024-07-22 22:45:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721688470000|2024-07-22 22:47:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721688500000|2024-07-22 22:48:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721688540000|2024-07-22 22:49:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721688560000|2024-07-22 22:49:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721688660000|2024-07-22 22:51:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721688670000|2024-07-22 22:51:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721688680000|2024-07-22 22:51:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721688710000|2024-07-22 22:51:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721688730000|2024-07-22 22:52:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721689080000|2024-07-22 22:58:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721689090000|2024-07-22 22:58:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721689100000|2024-07-22 22:58:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1721689110000|2024-07-22 22:58:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721689120000|2024-07-22 22:58:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721689270000|2024-07-22 23:01:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1721689280000|2024-07-22 23:01:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721689320000|2024-07-22 23:02:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1721689330000|2024-07-22 23:02:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721689350000|2024-07-22 23:02:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721689360000|2024-07-22 23:02:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721689400000|2024-07-22 23:03:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721689450000|2024-07-22 23:04:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721689460000|2024-07-22 23:04:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721689560000|2024-07-22 23:06:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721689580000|2024-07-22 23:06:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721689590000|2024-07-22 23:06:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721689600000|2024-07-22 23:06:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721689690000|2024-07-22 23:08:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721689700000|2024-07-22 23:08:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721689710000|2024-07-22 23:08:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721689810000|2024-07-22 23:10:10|10.34|10.29|10.32|10.27|10.34|10.29|10.32|10.27|3
1721689820000|2024-07-22 23:10:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721689830000|2024-07-22 23:10:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721689840000|2024-07-22 23:10:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1721689850000|2024-07-22 23:10:50|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|11
1721689860000|2024-07-22 23:11:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721689870000|2024-07-22 23:11:10|10.32|10.27|10.31|10.26|10.33|10.28|10.31|10.26|4
1721689880000|2024-07-22 23:11:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721689890000|2024-07-22 23:11:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721689910000|2024-07-22 23:11:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721689920000|2024-07-22 23:12:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721689940000|2024-07-22 23:12:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721689980000|2024-07-22 23:13:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721689990000|2024-07-22 23:13:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721690010000|2024-07-22 23:13:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721690020000|2024-07-22 23:13:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721690040000|2024-07-22 23:14:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721690050000|2024-07-22 23:14:10|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1721690080000|2024-07-22 23:14:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721690090000|2024-07-22 23:14:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721690120000|2024-07-22 23:15:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721690130000|2024-07-22 23:15:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721690150000|2024-07-22 23:15:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721690160000|2024-07-22 23:16:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721690170000|2024-07-22 23:16:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721690180000|2024-07-22 23:16:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721690220000|2024-07-22 23:17:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721690230000|2024-07-22 23:17:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1721690250000|2024-07-22 23:17:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721690280000|2024-07-22 23:18:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721690300000|2024-07-22 23:18:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721690310000|2024-07-22 23:18:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721690320000|2024-07-22 23:18:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1721690330000|2024-07-22 23:18:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721690340000|2024-07-22 23:19:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721690350000|2024-07-22 23:19:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|7
1721690370000|2024-07-22 23:19:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721690380000|2024-07-22 23:19:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721690400000|2024-07-22 23:20:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721690410000|2024-07-22 23:20:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721690430000|2024-07-22 23:20:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721690460000|2024-07-22 23:21:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721690500000|2024-07-22 23:21:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1721690510000|2024-07-22 23:21:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721690520000|2024-07-22 23:22:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721690530000|2024-07-22 23:22:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721690550000|2024-07-22 23:22:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721690560000|2024-07-22 23:22:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721690570000|2024-07-22 23:22:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721690660000|2024-07-22 23:24:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721690670000|2024-07-22 23:24:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721690820000|2024-07-22 23:27:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721690850000|2024-07-22 23:27:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721690860000|2024-07-22 23:27:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721690920000|2024-07-22 23:28:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721690930000|2024-07-22 23:28:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721690940000|2024-07-22 23:29:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721690950000|2024-07-22 23:29:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721690960000|2024-07-22 23:29:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721690970000|2024-07-22 23:29:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721690980000|2024-07-22 23:29:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721691000000|2024-07-22 23:30:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721691010000|2024-07-22 23:30:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721691050000|2024-07-22 23:30:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721691060000|2024-07-22 23:31:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721691070000|2024-07-22 23:31:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721691120000|2024-07-22 23:32:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721691150000|2024-07-22 23:32:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721691160000|2024-07-22 23:32:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721691730000|2024-07-22 23:42:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721691780000|2024-07-22 23:43:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721691790000|2024-07-22 23:43:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721691830000|2024-07-22 23:43:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721691840000|2024-07-22 23:44:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721691910000|2024-07-22 23:45:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721692000000|2024-07-22 23:46:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721692030000|2024-07-22 23:47:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721692050000|2024-07-22 23:47:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721692060000|2024-07-22 23:47:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721692210000|2024-07-22 23:50:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721692220000|2024-07-22 23:50:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721692240000|2024-07-22 23:50:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721692250000|2024-07-22 23:50:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721692270000|2024-07-22 23:51:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721692280000|2024-07-22 23:51:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|9
1721692290000|2024-07-22 23:51:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721692370000|2024-07-22 23:52:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721692450000|2024-07-22 23:54:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721692460000|2024-07-22 23:54:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721692700000|2024-07-22 23:58:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721692800000|2024-07-23 00:00:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721692810000|2024-07-23 00:00:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721692820000|2024-07-23 00:00:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721692880000|2024-07-23 00:01:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721692890000|2024-07-23 00:01:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721692930000|2024-07-23 00:02:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|8
1721692940000|2024-07-23 00:02:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721692980000|2024-07-23 00:03:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721692990000|2024-07-23 00:03:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721693130000|2024-07-23 00:05:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721693140000|2024-07-23 00:05:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721693190000|2024-07-23 00:06:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721693230000|2024-07-23 00:07:10|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721693330000|2024-07-23 00:08:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721693340000|2024-07-23 00:09:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721693350000|2024-07-23 00:09:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|6
1721693370000|2024-07-23 00:09:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721693390000|2024-07-23 00:09:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721693430000|2024-07-23 00:10:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721693440000|2024-07-23 00:10:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721693450000|2024-07-23 00:10:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721693530000|2024-07-23 00:12:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721693540000|2024-07-23 00:12:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721693570000|2024-07-23 00:12:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|9
1721693640000|2024-07-23 00:14:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721693660000|2024-07-23 00:14:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721693670000|2024-07-23 00:14:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721693690000|2024-07-23 00:14:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|9
1721693720000|2024-07-23 00:15:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721693730000|2024-07-23 00:15:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721693770000|2024-07-23 00:16:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721693810000|2024-07-23 00:16:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721693840000|2024-07-23 00:17:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721693850000|2024-07-23 00:17:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721693860000|2024-07-23 00:17:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721693910000|2024-07-23 00:18:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721693920000|2024-07-23 00:18:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721693930000|2024-07-23 00:18:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721693940000|2024-07-23 00:19:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721693950000|2024-07-23 00:19:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721693960000|2024-07-23 00:19:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721693980000|2024-07-23 00:19:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721693990000|2024-07-23 00:19:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721694000000|2024-07-23 00:20:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|10
1721694040000|2024-07-23 00:20:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721694050000|2024-07-23 00:20:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721694060000|2024-07-23 00:21:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721694090000|2024-07-23 00:21:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721694100000|2024-07-23 00:21:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721694110000|2024-07-23 00:21:50|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721694140000|2024-07-23 00:22:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721694180000|2024-07-23 00:23:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721694200000|2024-07-23 00:23:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721694240000|2024-07-23 00:24:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721694250000|2024-07-23 00:24:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721694310000|2024-07-23 00:25:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721694410000|2024-07-23 00:26:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721694530000|2024-07-23 00:28:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721694540000|2024-07-23 00:29:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721694550000|2024-07-23 00:29:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721694570000|2024-07-23 00:29:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721694580000|2024-07-23 00:29:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721694620000|2024-07-23 00:30:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721694630000|2024-07-23 00:30:30|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721694640000|2024-07-23 00:30:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|7
1721694690000|2024-07-23 00:31:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721694760000|2024-07-23 00:32:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721694770000|2024-07-23 00:32:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721694800000|2024-07-23 00:33:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721694850000|2024-07-23 00:34:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721694870000|2024-07-23 00:34:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721694880000|2024-07-23 00:34:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721694890000|2024-07-23 00:34:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721694900000|2024-07-23 00:35:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721694960000|2024-07-23 00:36:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721694970000|2024-07-23 00:36:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721694980000|2024-07-23 00:36:20|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721694990000|2024-07-23 00:36:30|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721695000000|2024-07-23 00:36:40|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1721695010000|2024-07-23 00:36:50|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721695130000|2024-07-23 00:38:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721695140000|2024-07-23 00:39:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|9
1721695150000|2024-07-23 00:39:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|9
1721695160000|2024-07-23 00:39:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721695290000|2024-07-23 00:41:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1721695300000|2024-07-23 00:41:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|8
1721695310000|2024-07-23 00:41:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721695440000|2024-07-23 00:44:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721695460000|2024-07-23 00:44:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721695520000|2024-07-23 00:45:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721695530000|2024-07-23 00:45:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721695550000|2024-07-23 00:45:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721695560000|2024-07-23 00:46:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721695590000|2024-07-23 00:46:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721695620000|2024-07-23 00:47:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721695690000|2024-07-23 00:48:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721695700000|2024-07-23 00:48:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721695760000|2024-07-23 00:49:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721695800000|2024-07-23 00:50:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721695820000|2024-07-23 00:50:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721695830000|2024-07-23 00:50:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721695840000|2024-07-23 00:50:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721695890000|2024-07-23 00:51:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721695920000|2024-07-23 00:52:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721695930000|2024-07-23 00:52:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721695990000|2024-07-23 00:53:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721696010000|2024-07-23 00:53:30|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721696020000|2024-07-23 00:53:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|7
1721696030000|2024-07-23 00:53:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|12
1721696040000|2024-07-23 00:54:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721696070000|2024-07-23 00:54:30|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|11
1721696080000|2024-07-23 00:54:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721696100000|2024-07-23 00:55:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721696150000|2024-07-23 00:55:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721696160000|2024-07-23 00:56:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721696180000|2024-07-23 00:56:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721696190000|2024-07-23 00:56:30|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721696200000|2024-07-23 00:56:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1721696260000|2024-07-23 00:57:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721696280000|2024-07-23 00:58:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721696290000|2024-07-23 00:58:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721696330000|2024-07-23 00:58:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721696470000|2024-07-23 01:01:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721696480000|2024-07-23 01:01:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721696490000|2024-07-23 01:01:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721696500000|2024-07-23 01:01:40|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721696520000|2024-07-23 01:02:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721696530000|2024-07-23 01:02:10|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721696540000|2024-07-23 01:02:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721696550000|2024-07-23 01:02:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721696560000|2024-07-23 01:02:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721696570000|2024-07-23 01:02:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721696580000|2024-07-23 01:03:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721696610000|2024-07-23 01:03:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721696670000|2024-07-23 01:04:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721696700000|2024-07-23 01:05:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721696720000|2024-07-23 01:05:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721696830000|2024-07-23 01:07:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721696880000|2024-07-23 01:08:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|6
1721696920000|2024-07-23 01:08:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721696930000|2024-07-23 01:08:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|8
1721696950000|2024-07-23 01:09:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721696960000|2024-07-23 01:09:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721696970000|2024-07-23 01:09:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721697010000|2024-07-23 01:10:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721697020000|2024-07-23 01:10:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721697030000|2024-07-23 01:10:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721697040000|2024-07-23 01:10:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721697050000|2024-07-23 01:10:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721697060000|2024-07-23 01:11:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721697070000|2024-07-23 01:11:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721697080000|2024-07-23 01:11:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|5
1721697090000|2024-07-23 01:11:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721697130000|2024-07-23 01:12:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721697160000|2024-07-23 01:12:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721697180000|2024-07-23 01:13:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721697190000|2024-07-23 01:13:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721697210000|2024-07-23 01:13:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721697220000|2024-07-23 01:13:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721697290000|2024-07-23 01:14:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721697300000|2024-07-23 01:15:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721697330000|2024-07-23 01:15:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721697350000|2024-07-23 01:15:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721697360000|2024-07-23 01:16:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721697390000|2024-07-23 01:16:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721697430000|2024-07-23 01:17:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721697750000|2024-07-23 01:22:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721697760000|2024-07-23 01:22:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721697780000|2024-07-23 01:23:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721697790000|2024-07-23 01:23:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721697850000|2024-07-23 01:24:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721697860000|2024-07-23 01:24:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721697870000|2024-07-23 01:24:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721697930000|2024-07-23 01:25:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721697940000|2024-07-23 01:25:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721697950000|2024-07-23 01:25:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721697960000|2024-07-23 01:26:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|7
1721698020000|2024-07-23 01:27:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721698030000|2024-07-23 01:27:10|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721698040000|2024-07-23 01:27:20|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|11
1721698050000|2024-07-23 01:27:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721698060000|2024-07-23 01:27:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721698070000|2024-07-23 01:27:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721698080000|2024-07-23 01:28:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721698090000|2024-07-23 01:28:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721698120000|2024-07-23 01:28:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721698160000|2024-07-23 01:29:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721698180000|2024-07-23 01:29:40|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|13
1721698190000|2024-07-23 01:29:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|10
1721698200000|2024-07-23 01:30:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721698210000|2024-07-23 01:30:10|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721698220000|2024-07-23 01:30:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721698230000|2024-07-23 01:30:30|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721698240000|2024-07-23 01:30:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721698250000|2024-07-23 01:30:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721698260000|2024-07-23 01:31:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721698290000|2024-07-23 01:31:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721698300000|2024-07-23 01:31:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721698320000|2024-07-23 01:32:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721698330000|2024-07-23 01:32:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721698340000|2024-07-23 01:32:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721698390000|2024-07-23 01:33:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721698490000|2024-07-23 01:34:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721698500000|2024-07-23 01:35:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721698520000|2024-07-23 01:35:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721698530000|2024-07-23 01:35:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721698540000|2024-07-23 01:35:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721698600000|2024-07-23 01:36:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721698630000|2024-07-23 01:37:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721698640000|2024-07-23 01:37:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721698730000|2024-07-23 01:38:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721698770000|2024-07-23 01:39:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721698780000|2024-07-23 01:39:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721698790000|2024-07-23 01:39:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721698940000|2024-07-23 01:42:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721698950000|2024-07-23 01:42:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721698970000|2024-07-23 01:42:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721698980000|2024-07-23 01:43:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721699000000|2024-07-23 01:43:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721699030000|2024-07-23 01:43:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721699050000|2024-07-23 01:44:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721699060000|2024-07-23 01:44:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721699070000|2024-07-23 01:44:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721699090000|2024-07-23 01:44:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721699100000|2024-07-23 01:45:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721699120000|2024-07-23 01:45:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721699140000|2024-07-23 01:45:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|7
1721699160000|2024-07-23 01:46:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721699180000|2024-07-23 01:46:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721699190000|2024-07-23 01:46:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721699210000|2024-07-23 01:46:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721699220000|2024-07-23 01:47:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721699230000|2024-07-23 01:47:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721699240000|2024-07-23 01:47:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721699250000|2024-07-23 01:47:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721699340000|2024-07-23 01:49:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721699350000|2024-07-23 01:49:10|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|7
1721699360000|2024-07-23 01:49:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721699400000|2024-07-23 01:50:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721699410000|2024-07-23 01:50:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721699430000|2024-07-23 01:50:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721699440000|2024-07-23 01:50:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721699490000|2024-07-23 01:51:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721699590000|2024-07-23 01:53:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|6
1721699670000|2024-07-23 01:54:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721699740000|2024-07-23 01:55:40|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|5
1721699750000|2024-07-23 01:55:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721699960000|2024-07-23 01:59:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721700090000|2024-07-23 02:01:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721700110000|2024-07-23 02:01:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721700150000|2024-07-23 02:02:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721700230000|2024-07-23 02:03:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721700250000|2024-07-23 02:04:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721700260000|2024-07-23 02:04:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721700280000|2024-07-23 02:04:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721700290000|2024-07-23 02:04:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721700340000|2024-07-23 02:05:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721700350000|2024-07-23 02:05:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721700430000|2024-07-23 02:07:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721700440000|2024-07-23 02:07:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721700450000|2024-07-23 02:07:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721700480000|2024-07-23 02:08:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721700510000|2024-07-23 02:08:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721700530000|2024-07-23 02:08:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721700560000|2024-07-23 02:09:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721700620000|2024-07-23 02:10:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721700670000|2024-07-23 02:11:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721700680000|2024-07-23 02:11:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721700730000|2024-07-23 02:12:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721700740000|2024-07-23 02:12:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721700760000|2024-07-23 02:12:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721700770000|2024-07-23 02:12:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721700820000|2024-07-23 02:13:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721700830000|2024-07-23 02:13:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721700840000|2024-07-23 02:14:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721700850000|2024-07-23 02:14:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721700860000|2024-07-23 02:14:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1721700870000|2024-07-23 02:14:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721700900000|2024-07-23 02:15:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721700910000|2024-07-23 02:15:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721700920000|2024-07-23 02:15:20|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721700930000|2024-07-23 02:15:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721700970000|2024-07-23 02:16:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1721700980000|2024-07-23 02:16:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721700990000|2024-07-23 02:16:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721701050000|2024-07-23 02:17:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721701090000|2024-07-23 02:18:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721701150000|2024-07-23 02:19:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721701160000|2024-07-23 02:19:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721701180000|2024-07-23 02:19:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|7
1721701190000|2024-07-23 02:19:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1721701250000|2024-07-23 02:20:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721701260000|2024-07-23 02:21:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721701270000|2024-07-23 02:21:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721701310000|2024-07-23 02:21:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721701330000|2024-07-23 02:22:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721701350000|2024-07-23 02:22:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721701420000|2024-07-23 02:23:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721701450000|2024-07-23 02:24:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721701490000|2024-07-23 02:24:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721701520000|2024-07-23 02:25:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721701560000|2024-07-23 02:26:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721701590000|2024-07-23 02:26:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721701610000|2024-07-23 02:26:50|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721701770000|2024-07-23 02:29:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721701780000|2024-07-23 02:29:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721701800000|2024-07-23 02:30:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721701810000|2024-07-23 02:30:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721701820000|2024-07-23 02:30:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721701860000|2024-07-23 02:31:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721701870000|2024-07-23 02:31:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721701880000|2024-07-23 02:31:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721701890000|2024-07-23 02:31:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721701910000|2024-07-23 02:31:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721701920000|2024-07-23 02:32:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721701980000|2024-07-23 02:33:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721702000000|2024-07-23 02:33:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721702050000|2024-07-23 02:34:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721702060000|2024-07-23 02:34:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721702090000|2024-07-23 02:34:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721702110000|2024-07-23 02:35:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721702130000|2024-07-23 02:35:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721702150000|2024-07-23 02:35:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721702180000|2024-07-23 02:36:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1721702190000|2024-07-23 02:36:30|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721702210000|2024-07-23 02:36:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|10
1721702230000|2024-07-23 02:37:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721702240000|2024-07-23 02:37:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1721702250000|2024-07-23 02:37:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721702280000|2024-07-23 02:38:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721702350000|2024-07-23 02:39:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721702360000|2024-07-23 02:39:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721702370000|2024-07-23 02:39:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721702380000|2024-07-23 02:39:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721702390000|2024-07-23 02:39:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721702420000|2024-07-23 02:40:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721702460000|2024-07-23 02:41:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721702470000|2024-07-23 02:41:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721702480000|2024-07-23 02:41:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721702530000|2024-07-23 02:42:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721702550000|2024-07-23 02:42:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721702560000|2024-07-23 02:42:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721702700000|2024-07-23 02:45:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721702760000|2024-07-23 02:46:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721702770000|2024-07-23 02:46:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721702800000|2024-07-23 02:46:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|7
1721702810000|2024-07-23 02:46:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721702860000|2024-07-23 02:47:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721702900000|2024-07-23 02:48:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721702930000|2024-07-23 02:48:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721702940000|2024-07-23 02:49:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721702950000|2024-07-23 02:49:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721702990000|2024-07-23 02:49:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721703000000|2024-07-23 02:50:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721703010000|2024-07-23 02:50:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721703120000|2024-07-23 02:52:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721703230000|2024-07-23 02:53:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721703270000|2024-07-23 02:54:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721703280000|2024-07-23 02:54:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721703300000|2024-07-23 02:55:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721703310000|2024-07-23 02:55:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721703320000|2024-07-23 02:55:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721703330000|2024-07-23 02:55:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721703350000|2024-07-23 02:55:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721703590000|2024-07-23 02:59:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721703600000|2024-07-23 03:00:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721703710000|2024-07-23 03:01:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721703720000|2024-07-23 03:02:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721703840000|2024-07-23 03:04:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|8
1721703850000|2024-07-23 03:04:10|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721703860000|2024-07-23 03:04:20|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1721703870000|2024-07-23 03:04:30|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|7
1721703900000|2024-07-23 03:05:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721703910000|2024-07-23 03:05:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721703980000|2024-07-23 03:06:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721703990000|2024-07-23 03:06:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721704000000|2024-07-23 03:06:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721704030000|2024-07-23 03:07:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721704040000|2024-07-23 03:07:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721704070000|2024-07-23 03:07:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721704080000|2024-07-23 03:08:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721704090000|2024-07-23 03:08:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|7
1721704100000|2024-07-23 03:08:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1721704110000|2024-07-23 03:08:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721704120000|2024-07-23 03:08:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721704130000|2024-07-23 03:08:50|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721704140000|2024-07-23 03:09:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721704160000|2024-07-23 03:09:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721704170000|2024-07-23 03:09:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721704220000|2024-07-23 03:10:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721704260000|2024-07-23 03:11:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721704360000|2024-07-23 03:12:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721704370000|2024-07-23 03:12:50|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|11
1721704440000|2024-07-23 03:14:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721704450000|2024-07-23 03:14:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721704460000|2024-07-23 03:14:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721704470000|2024-07-23 03:14:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721704560000|2024-07-23 03:16:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721704580000|2024-07-23 03:16:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721704680000|2024-07-23 03:18:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721704690000|2024-07-23 03:18:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|9
1721704710000|2024-07-23 03:18:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721704720000|2024-07-23 03:18:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|7
1721704730000|2024-07-23 03:18:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721704750000|2024-07-23 03:19:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721704760000|2024-07-23 03:19:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|8
1721704770000|2024-07-23 03:19:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721704880000|2024-07-23 03:21:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721704890000|2024-07-23 03:21:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721704900000|2024-07-23 03:21:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721704910000|2024-07-23 03:21:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721704920000|2024-07-23 03:22:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721704940000|2024-07-23 03:22:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721704950000|2024-07-23 03:22:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721704960000|2024-07-23 03:22:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721704970000|2024-07-23 03:22:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|10
1721704980000|2024-07-23 03:23:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721705020000|2024-07-23 03:23:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721705130000|2024-07-23 03:25:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721705190000|2024-07-23 03:26:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721705200000|2024-07-23 03:26:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721705210000|2024-07-23 03:26:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721705220000|2024-07-23 03:27:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721705230000|2024-07-23 03:27:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721705270000|2024-07-23 03:27:50|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721705280000|2024-07-23 03:28:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721705290000|2024-07-23 03:28:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721705310000|2024-07-23 03:28:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721705320000|2024-07-23 03:28:40|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721705330000|2024-07-23 03:28:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721705430000|2024-07-23 03:30:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721705500000|2024-07-23 03:31:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721705720000|2024-07-23 03:35:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721705760000|2024-07-23 03:36:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721705840000|2024-07-23 03:37:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721705850000|2024-07-23 03:37:30|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721705860000|2024-07-23 03:37:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721705900000|2024-07-23 03:38:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721706090000|2024-07-23 03:41:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721706110000|2024-07-23 03:41:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721706120000|2024-07-23 03:42:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721706170000|2024-07-23 03:42:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721706180000|2024-07-23 03:43:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721706240000|2024-07-23 03:44:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721706250000|2024-07-23 03:44:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|8
1721706260000|2024-07-23 03:44:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721706390000|2024-07-23 03:46:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721706460000|2024-07-23 03:47:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721706640000|2024-07-23 03:50:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721706650000|2024-07-23 03:50:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|9
1721706660000|2024-07-23 03:51:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721706880000|2024-07-23 03:54:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721706890000|2024-07-23 03:54:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721706900000|2024-07-23 03:55:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721706910000|2024-07-23 03:55:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721706920000|2024-07-23 03:55:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721706950000|2024-07-23 03:55:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721706980000|2024-07-23 03:56:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721706990000|2024-07-23 03:56:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721707020000|2024-07-23 03:57:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721707080000|2024-07-23 03:58:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721707120000|2024-07-23 03:58:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1721707130000|2024-07-23 03:58:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721707140000|2024-07-23 03:59:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721707170000|2024-07-23 03:59:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721707180000|2024-07-23 03:59:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721707190000|2024-07-23 03:59:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721707250000|2024-07-23 04:00:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721707260000|2024-07-23 04:01:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721707300000|2024-07-23 04:01:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721707310000|2024-07-23 04:01:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1721707370000|2024-07-23 04:02:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721707380000|2024-07-23 04:03:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721707390000|2024-07-23 04:03:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721707400000|2024-07-23 04:03:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721707420000|2024-07-23 04:03:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721707440000|2024-07-23 04:04:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721707450000|2024-07-23 04:04:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|12
1721707460000|2024-07-23 04:04:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|13
1721707520000|2024-07-23 04:05:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|10
1721707530000|2024-07-23 04:05:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721707640000|2024-07-23 04:07:20|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721707950000|2024-07-23 04:12:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721707990000|2024-07-23 04:13:10|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1721708000000|2024-07-23 04:13:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721708010000|2024-07-23 04:13:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721708100000|2024-07-23 04:15:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721708110000|2024-07-23 04:15:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721708120000|2024-07-23 04:15:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721708130000|2024-07-23 04:15:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721708150000|2024-07-23 04:15:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721708160000|2024-07-23 04:16:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721708190000|2024-07-23 04:16:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721708330000|2024-07-23 04:18:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721708340000|2024-07-23 04:19:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721708350000|2024-07-23 04:19:10|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721708370000|2024-07-23 04:19:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721708380000|2024-07-23 04:19:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721708420000|2024-07-23 04:20:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721708440000|2024-07-23 04:20:40|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721708480000|2024-07-23 04:21:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721708500000|2024-07-23 04:21:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721708530000|2024-07-23 04:22:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721708540000|2024-07-23 04:22:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721708740000|2024-07-23 04:25:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721708770000|2024-07-23 04:26:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721708780000|2024-07-23 04:26:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721708850000|2024-07-23 04:27:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721708880000|2024-07-23 04:28:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721708910000|2024-07-23 04:28:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721708940000|2024-07-23 04:29:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721708960000|2024-07-23 04:29:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721708970000|2024-07-23 04:29:30|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721709020000|2024-07-23 04:30:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721709030000|2024-07-23 04:30:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721709050000|2024-07-23 04:30:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721709060000|2024-07-23 04:31:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721709070000|2024-07-23 04:31:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721709120000|2024-07-23 04:32:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721709130000|2024-07-23 04:32:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721709140000|2024-07-23 04:32:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721709160000|2024-07-23 04:32:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721709180000|2024-07-23 04:33:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721709190000|2024-07-23 04:33:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721709200000|2024-07-23 04:33:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721709240000|2024-07-23 04:34:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721709250000|2024-07-23 04:34:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721709270000|2024-07-23 04:34:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721709290000|2024-07-23 04:34:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721709360000|2024-07-23 04:36:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721709410000|2024-07-23 04:36:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721709420000|2024-07-23 04:37:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721709440000|2024-07-23 04:37:20|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721709470000|2024-07-23 04:37:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721709480000|2024-07-23 04:38:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721709500000|2024-07-23 04:38:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721709520000|2024-07-23 04:38:40|10.39|10.34|10.38|10.33|10.39|10.34|10.37|10.32|4
1721709550000|2024-07-23 04:39:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|7
1721709570000|2024-07-23 04:39:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721709630000|2024-07-23 04:40:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721709680000|2024-07-23 04:41:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721709700000|2024-07-23 04:41:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721709730000|2024-07-23 04:42:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721709780000|2024-07-23 04:43:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721709810000|2024-07-23 04:43:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721709820000|2024-07-23 04:43:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721709830000|2024-07-23 04:43:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|8
1721709840000|2024-07-23 04:44:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721709910000|2024-07-23 04:45:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|8
1721709920000|2024-07-23 04:45:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721709980000|2024-07-23 04:46:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721710020000|2024-07-23 04:47:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721710030000|2024-07-23 04:47:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721710040000|2024-07-23 04:47:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721710050000|2024-07-23 04:47:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721710060000|2024-07-23 04:47:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1721710070000|2024-07-23 04:47:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721710090000|2024-07-23 04:48:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721710100000|2024-07-23 04:48:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721710110000|2024-07-23 04:48:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721710210000|2024-07-23 04:50:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721710230000|2024-07-23 04:50:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721710290000|2024-07-23 04:51:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721710300000|2024-07-23 04:51:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721710450000|2024-07-23 04:54:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721710460000|2024-07-23 04:54:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721710470000|2024-07-23 04:54:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721710500000|2024-07-23 04:55:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721710560000|2024-07-23 04:56:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721710570000|2024-07-23 04:56:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1721710620000|2024-07-23 04:57:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721710630000|2024-07-23 04:57:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721710690000|2024-07-23 04:58:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721710710000|2024-07-23 04:58:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721710720000|2024-07-23 04:58:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721710800000|2024-07-23 05:00:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721710820000|2024-07-23 05:00:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721710830000|2024-07-23 05:00:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721710840000|2024-07-23 05:00:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721710850000|2024-07-23 05:00:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721710870000|2024-07-23 05:01:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721710880000|2024-07-23 05:01:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721710890000|2024-07-23 05:01:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721710910000|2024-07-23 05:01:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721710920000|2024-07-23 05:02:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721710930000|2024-07-23 05:02:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721710970000|2024-07-23 05:02:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721711050000|2024-07-23 05:04:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721711060000|2024-07-23 05:04:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721711070000|2024-07-23 05:04:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721711090000|2024-07-23 05:04:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1721711100000|2024-07-23 05:05:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721711120000|2024-07-23 05:05:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721711130000|2024-07-23 05:05:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721711150000|2024-07-23 05:05:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721711160000|2024-07-23 05:06:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721711170000|2024-07-23 05:06:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1721711180000|2024-07-23 05:06:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|9
1721711190000|2024-07-23 05:06:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1721711200000|2024-07-23 05:06:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|8
1721711410000|2024-07-23 05:10:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721711420000|2024-07-23 05:10:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721711430000|2024-07-23 05:10:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721711480000|2024-07-23 05:11:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721711500000|2024-07-23 05:11:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721711510000|2024-07-23 05:11:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721711570000|2024-07-23 05:12:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721711750000|2024-07-23 05:15:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721711760000|2024-07-23 05:16:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1721711770000|2024-07-23 05:16:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721711780000|2024-07-23 05:16:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721711800000|2024-07-23 05:16:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721711820000|2024-07-23 05:17:00|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|6
1721711840000|2024-07-23 05:17:20|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|8
1721711860000|2024-07-23 05:17:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|10
1721711870000|2024-07-23 05:17:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721711880000|2024-07-23 05:18:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721711900000|2024-07-23 05:18:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721711910000|2024-07-23 05:18:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721711930000|2024-07-23 05:18:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721711940000|2024-07-23 05:19:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|16
1721711950000|2024-07-23 05:19:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721711970000|2024-07-23 05:19:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721711980000|2024-07-23 05:19:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721711990000|2024-07-23 05:19:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721712000000|2024-07-23 05:20:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721712010000|2024-07-23 05:20:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721712020000|2024-07-23 05:20:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721712050000|2024-07-23 05:20:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721712060000|2024-07-23 05:21:00|10.28|10.23|10.27|10.22|10.29|10.24|10.27|10.22|4
1721712070000|2024-07-23 05:21:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721712080000|2024-07-23 05:21:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1721712090000|2024-07-23 05:21:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721712100000|2024-07-23 05:21:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721712130000|2024-07-23 05:22:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721712140000|2024-07-23 05:22:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721712160000|2024-07-23 05:22:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|10
1721712170000|2024-07-23 05:22:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721712180000|2024-07-23 05:23:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721712190000|2024-07-23 05:23:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1721712200000|2024-07-23 05:23:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1721712210000|2024-07-23 05:23:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1721712220000|2024-07-23 05:23:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721712230000|2024-07-23 05:23:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721712240000|2024-07-23 05:24:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721712250000|2024-07-23 05:24:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1721712270000|2024-07-23 05:24:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721712280000|2024-07-23 05:24:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721712290000|2024-07-23 05:24:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1721712300000|2024-07-23 05:25:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|10
1721712310000|2024-07-23 05:25:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721712330000|2024-07-23 05:25:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1721712340000|2024-07-23 05:25:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721712350000|2024-07-23 05:25:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721712360000|2024-07-23 05:26:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721712370000|2024-07-23 05:26:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721712380000|2024-07-23 05:26:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|8
1721712390000|2024-07-23 05:26:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|9
1721712400000|2024-07-23 05:26:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721712410000|2024-07-23 05:26:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721712420000|2024-07-23 05:27:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721712430000|2024-07-23 05:27:10|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|5
1721712440000|2024-07-23 05:27:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1721712450000|2024-07-23 05:27:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1721712460000|2024-07-23 05:27:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721712470000|2024-07-23 05:27:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721712490000|2024-07-23 05:28:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721712500000|2024-07-23 05:28:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1721712510000|2024-07-23 05:28:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721712520000|2024-07-23 05:28:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|8
1721712540000|2024-07-23 05:29:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|11
1721712550000|2024-07-23 05:29:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721712590000|2024-07-23 05:29:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1721712610000|2024-07-23 05:30:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721712620000|2024-07-23 05:30:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721712630000|2024-07-23 05:30:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721712640000|2024-07-23 05:30:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721712680000|2024-07-23 05:31:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1721712690000|2024-07-23 05:31:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721712730000|2024-07-23 05:32:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1721712740000|2024-07-23 05:32:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721712750000|2024-07-23 05:32:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721712760000|2024-07-23 05:32:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|10
1721712770000|2024-07-23 05:32:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|9
1721712780000|2024-07-23 05:33:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721712790000|2024-07-23 05:33:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|9
1721712800000|2024-07-23 05:33:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721712810000|2024-07-23 05:33:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721712820000|2024-07-23 05:33:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721712830000|2024-07-23 05:33:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|9
1721712840000|2024-07-23 05:34:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1721712850000|2024-07-23 05:34:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721712860000|2024-07-23 05:34:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721712900000|2024-07-23 05:35:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721712910000|2024-07-23 05:35:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721712920000|2024-07-23 05:35:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721712930000|2024-07-23 05:35:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721712940000|2024-07-23 05:35:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721712950000|2024-07-23 05:35:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721712960000|2024-07-23 05:36:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721712970000|2024-07-23 05:36:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721712980000|2024-07-23 05:36:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721712990000|2024-07-23 05:36:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721713000000|2024-07-23 05:36:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721713010000|2024-07-23 05:36:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721713020000|2024-07-23 05:37:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721713040000|2024-07-23 05:37:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721713070000|2024-07-23 05:37:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|8
1721713080000|2024-07-23 05:38:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|9
1721713090000|2024-07-23 05:38:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|10
1721713100000|2024-07-23 05:38:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721713110000|2024-07-23 05:38:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721713120000|2024-07-23 05:38:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721713130000|2024-07-23 05:38:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721713160000|2024-07-23 05:39:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721713180000|2024-07-23 05:39:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721713190000|2024-07-23 05:39:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721713200000|2024-07-23 05:40:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|9
1721713210000|2024-07-23 05:40:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721713220000|2024-07-23 05:40:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721713230000|2024-07-23 05:40:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721713250000|2024-07-23 05:40:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721713310000|2024-07-23 05:41:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1721713320000|2024-07-23 05:42:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1721713330000|2024-07-23 05:42:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721713350000|2024-07-23 05:42:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721713370000|2024-07-23 05:42:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721713380000|2024-07-23 05:43:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721713390000|2024-07-23 05:43:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721713400000|2024-07-23 05:43:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721713410000|2024-07-23 05:43:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721713420000|2024-07-23 05:43:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721713430000|2024-07-23 05:43:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721713440000|2024-07-23 05:44:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721713450000|2024-07-23 05:44:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721713460000|2024-07-23 05:44:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721713470000|2024-07-23 05:44:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721713480000|2024-07-23 05:44:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721713490000|2024-07-23 05:44:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1721713500000|2024-07-23 05:45:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721713520000|2024-07-23 05:45:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721713530000|2024-07-23 05:45:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721713540000|2024-07-23 05:45:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|9
1721713550000|2024-07-23 05:45:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721713560000|2024-07-23 05:46:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721713590000|2024-07-23 05:46:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721713610000|2024-07-23 05:46:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721713650000|2024-07-23 05:47:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721713660000|2024-07-23 05:47:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1721713670000|2024-07-23 05:47:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721713680000|2024-07-23 05:48:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721713690000|2024-07-23 05:48:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|10
1721713700000|2024-07-23 05:48:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721713730000|2024-07-23 05:48:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721713740000|2024-07-23 05:49:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721713750000|2024-07-23 05:49:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721713760000|2024-07-23 05:49:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721713770000|2024-07-23 05:49:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721713810000|2024-07-23 05:50:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721713820000|2024-07-23 05:50:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721713840000|2024-07-23 05:50:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721713850000|2024-07-23 05:50:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721713860000|2024-07-23 05:51:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721713870000|2024-07-23 05:51:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721713900000|2024-07-23 05:51:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721713910000|2024-07-23 05:51:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721713920000|2024-07-23 05:52:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721713950000|2024-07-23 05:52:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|10
1721713990000|2024-07-23 05:53:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721714000000|2024-07-23 05:53:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721714100000|2024-07-23 05:55:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721714110000|2024-07-23 05:55:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721714140000|2024-07-23 05:55:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721714150000|2024-07-23 05:55:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721714190000|2024-07-23 05:56:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721714200000|2024-07-23 05:56:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721714250000|2024-07-23 05:57:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721714270000|2024-07-23 05:57:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721714280000|2024-07-23 05:58:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721714290000|2024-07-23 05:58:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721714310000|2024-07-23 05:58:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721714320000|2024-07-23 05:58:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1721714330000|2024-07-23 05:58:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721714340000|2024-07-23 05:59:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721714400000|2024-07-23 06:00:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721714420000|2024-07-23 06:00:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721714430000|2024-07-23 06:00:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721714440000|2024-07-23 06:00:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721714470000|2024-07-23 06:01:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721714490000|2024-07-23 06:01:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721714500000|2024-07-23 06:01:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721714510000|2024-07-23 06:01:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1721714520000|2024-07-23 06:02:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1721714530000|2024-07-23 06:02:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721714580000|2024-07-23 06:03:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721714590000|2024-07-23 06:03:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721714600000|2024-07-23 06:03:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721714610000|2024-07-23 06:03:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721714630000|2024-07-23 06:03:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721714640000|2024-07-23 06:04:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|7
1721714670000|2024-07-23 06:04:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721714680000|2024-07-23 06:04:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721714690000|2024-07-23 06:04:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721714700000|2024-07-23 06:05:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|9
1721714730000|2024-07-23 06:05:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721714760000|2024-07-23 06:06:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721714790000|2024-07-23 06:06:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721714800000|2024-07-23 06:06:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721714810000|2024-07-23 06:06:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721714820000|2024-07-23 06:07:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721714840000|2024-07-23 06:07:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721714910000|2024-07-23 06:08:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721715010000|2024-07-23 06:10:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721715020000|2024-07-23 06:10:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1721715110000|2024-07-23 06:11:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721715120000|2024-07-23 06:12:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721715130000|2024-07-23 06:12:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721715150000|2024-07-23 06:12:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721715170000|2024-07-23 06:12:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721715240000|2024-07-23 06:14:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721715260000|2024-07-23 06:14:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721715270000|2024-07-23 06:14:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721715300000|2024-07-23 06:15:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721715310000|2024-07-23 06:15:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1721715320000|2024-07-23 06:15:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721715330000|2024-07-23 06:15:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721715380000|2024-07-23 06:16:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721715440000|2024-07-23 06:17:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721715450000|2024-07-23 06:17:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721715470000|2024-07-23 06:17:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721715490000|2024-07-23 06:18:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721715520000|2024-07-23 06:18:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721715580000|2024-07-23 06:19:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|7
1721715600000|2024-07-23 06:20:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|9
1721715610000|2024-07-23 06:20:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721715640000|2024-07-23 06:20:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721715670000|2024-07-23 06:21:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721715680000|2024-07-23 06:21:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721715700000|2024-07-23 06:21:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721715710000|2024-07-23 06:21:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721715720000|2024-07-23 06:22:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721715780000|2024-07-23 06:23:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|9
1721715790000|2024-07-23 06:23:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721715800000|2024-07-23 06:23:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721715850000|2024-07-23 06:24:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721715880000|2024-07-23 06:24:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721715910000|2024-07-23 06:25:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721715950000|2024-07-23 06:25:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721715960000|2024-07-23 06:26:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721715970000|2024-07-23 06:26:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721715980000|2024-07-23 06:26:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721716000000|2024-07-23 06:26:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721716010000|2024-07-23 06:26:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1721716030000|2024-07-23 06:27:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721716040000|2024-07-23 06:27:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721716080000|2024-07-23 06:28:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721716090000|2024-07-23 06:28:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721716100000|2024-07-23 06:28:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721716150000|2024-07-23 06:29:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721716180000|2024-07-23 06:29:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721716200000|2024-07-23 06:30:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721716210000|2024-07-23 06:30:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721716220000|2024-07-23 06:30:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721716230000|2024-07-23 06:30:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721716250000|2024-07-23 06:30:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721716270000|2024-07-23 06:31:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1721716300000|2024-07-23 06:31:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721716310000|2024-07-23 06:31:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721716360000|2024-07-23 06:32:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721716370000|2024-07-23 06:32:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721716380000|2024-07-23 06:33:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1721716390000|2024-07-23 06:33:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721716400000|2024-07-23 06:33:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1721716410000|2024-07-23 06:33:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721716440000|2024-07-23 06:34:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1721716450000|2024-07-23 06:34:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721716480000|2024-07-23 06:34:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721716500000|2024-07-23 06:35:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721716520000|2024-07-23 06:35:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721716540000|2024-07-23 06:35:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721716580000|2024-07-23 06:36:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721716590000|2024-07-23 06:36:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721716600000|2024-07-23 06:36:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721716620000|2024-07-23 06:37:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1721716630000|2024-07-23 06:37:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1721716650000|2024-07-23 06:37:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721716690000|2024-07-23 06:38:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1721716700000|2024-07-23 06:38:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721716720000|2024-07-23 06:38:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721716730000|2024-07-23 06:38:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1721716740000|2024-07-23 06:39:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1721716750000|2024-07-23 06:39:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721716760000|2024-07-23 06:39:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1721716770000|2024-07-23 06:39:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1721716780000|2024-07-23 06:39:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1721716800000|2024-07-23 06:40:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1721716810000|2024-07-23 06:40:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721716820000|2024-07-23 06:40:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|9
1721716860000|2024-07-23 06:41:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721716870000|2024-07-23 06:41:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721716880000|2024-07-23 06:41:20|10.22|10.17|10.23|10.18|10.23|10.18|10.21|10.16|8
1721716910000|2024-07-23 06:41:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721716920000|2024-07-23 06:42:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721716940000|2024-07-23 06:42:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721716970000|2024-07-23 06:42:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721716980000|2024-07-23 06:43:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721717000000|2024-07-23 06:43:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721717010000|2024-07-23 06:43:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721717100000|2024-07-23 06:45:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721717110000|2024-07-23 06:45:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721717120000|2024-07-23 06:45:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1721717130000|2024-07-23 06:45:30|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|8
1721717140000|2024-07-23 06:45:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721717150000|2024-07-23 06:45:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721717160000|2024-07-23 06:46:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721717170000|2024-07-23 06:46:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721717190000|2024-07-23 06:46:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721717200000|2024-07-23 06:46:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721717210000|2024-07-23 06:46:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1721717220000|2024-07-23 06:47:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1721717230000|2024-07-23 06:47:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721717240000|2024-07-23 06:47:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721717270000|2024-07-23 06:47:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721717280000|2024-07-23 06:48:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721717340000|2024-07-23 06:49:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721717380000|2024-07-23 06:49:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721717390000|2024-07-23 06:49:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721717400000|2024-07-23 06:50:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|10
1721717410000|2024-07-23 06:50:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721717420000|2024-07-23 06:50:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1721717430000|2024-07-23 06:50:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721717440000|2024-07-23 06:50:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721717460000|2024-07-23 06:51:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721717470000|2024-07-23 06:51:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721717480000|2024-07-23 06:51:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|7
1721717490000|2024-07-23 06:51:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721717500000|2024-07-23 06:51:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721717540000|2024-07-23 06:52:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721717550000|2024-07-23 06:52:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721717560000|2024-07-23 06:52:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1721717570000|2024-07-23 06:52:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1721717580000|2024-07-23 06:53:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1721717600000|2024-07-23 06:53:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721717620000|2024-07-23 06:53:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1721717630000|2024-07-23 06:53:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721717690000|2024-07-23 06:54:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721717730000|2024-07-23 06:55:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721717750000|2024-07-23 06:55:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721717760000|2024-07-23 06:56:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721717820000|2024-07-23 06:57:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721717830000|2024-07-23 06:57:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721717840000|2024-07-23 06:57:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721717890000|2024-07-23 06:58:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721717920000|2024-07-23 06:58:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1721717930000|2024-07-23 06:58:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1721717940000|2024-07-23 06:59:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721717960000|2024-07-23 06:59:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721717990000|2024-07-23 06:59:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721718000000|2024-07-23 07:00:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721718070000|2024-07-23 07:01:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721718080000|2024-07-23 07:01:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1721718100000|2024-07-23 07:01:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721718120000|2024-07-23 07:02:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721718150000|2024-07-23 07:02:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721718160000|2024-07-23 07:02:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1721718200000|2024-07-23 07:03:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721718230000|2024-07-23 07:03:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721718270000|2024-07-23 07:04:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721718300000|2024-07-23 07:05:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721718350000|2024-07-23 07:05:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721718360000|2024-07-23 07:06:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721718380000|2024-07-23 07:06:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721718450000|2024-07-23 07:07:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1721718460000|2024-07-23 07:07:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721718480000|2024-07-23 07:08:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721718560000|2024-07-23 07:09:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721718570000|2024-07-23 07:09:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721718580000|2024-07-23 07:09:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721718600000|2024-07-23 07:10:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721718610000|2024-07-23 07:10:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721718620000|2024-07-23 07:10:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721718660000|2024-07-23 07:11:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721718710000|2024-07-23 07:11:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721718720000|2024-07-23 07:12:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721718730000|2024-07-23 07:12:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721718740000|2024-07-23 07:12:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1721718750000|2024-07-23 07:12:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721718760000|2024-07-23 07:12:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721718790000|2024-07-23 07:13:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721718890000|2024-07-23 07:14:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721718900000|2024-07-23 07:15:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721718920000|2024-07-23 07:15:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721718930000|2024-07-23 07:15:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721718960000|2024-07-23 07:16:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721718980000|2024-07-23 07:16:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721718990000|2024-07-23 07:16:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721719000000|2024-07-23 07:16:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721719010000|2024-07-23 07:16:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721719080000|2024-07-23 07:18:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721719090000|2024-07-23 07:18:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721719100000|2024-07-23 07:18:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721719120000|2024-07-23 07:18:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721719150000|2024-07-23 07:19:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|7
1721719160000|2024-07-23 07:19:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721719230000|2024-07-23 07:20:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721719280000|2024-07-23 07:21:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721719290000|2024-07-23 07:21:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721719350000|2024-07-23 07:22:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721719360000|2024-07-23 07:22:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721719380000|2024-07-23 07:23:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721719410000|2024-07-23 07:23:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|9
1721719440000|2024-07-23 07:24:00|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|4
1721719450000|2024-07-23 07:24:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721719480000|2024-07-23 07:24:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721719490000|2024-07-23 07:24:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721719530000|2024-07-23 07:25:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721719550000|2024-07-23 07:25:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721719580000|2024-07-23 07:26:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721719590000|2024-07-23 07:26:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721719600000|2024-07-23 07:26:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721719610000|2024-07-23 07:26:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721719680000|2024-07-23 07:28:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721719700000|2024-07-23 07:28:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721719710000|2024-07-23 07:28:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721719730000|2024-07-23 07:28:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721719750000|2024-07-23 07:29:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721719800000|2024-07-23 07:30:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721719840000|2024-07-23 07:30:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1721719860000|2024-07-23 07:31:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721719870000|2024-07-23 07:31:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1721719900000|2024-07-23 07:31:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1721719910000|2024-07-23 07:31:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721719940000|2024-07-23 07:32:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1721719950000|2024-07-23 07:32:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721719980000|2024-07-23 07:33:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721720070000|2024-07-23 07:34:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721720080000|2024-07-23 07:34:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721720140000|2024-07-23 07:35:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721720190000|2024-07-23 07:36:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1721720200000|2024-07-23 07:36:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721720220000|2024-07-23 07:37:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721720230000|2024-07-23 07:37:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721720300000|2024-07-23 07:38:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721720320000|2024-07-23 07:38:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721720330000|2024-07-23 07:38:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721720340000|2024-07-23 07:39:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721720360000|2024-07-23 07:39:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721720390000|2024-07-23 07:39:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721720410000|2024-07-23 07:40:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721720430000|2024-07-23 07:40:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721720440000|2024-07-23 07:40:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721720460000|2024-07-23 07:41:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721720470000|2024-07-23 07:41:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721720520000|2024-07-23 07:42:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721720540000|2024-07-23 07:42:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721720550000|2024-07-23 07:42:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721720580000|2024-07-23 07:43:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721720590000|2024-07-23 07:43:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721720600000|2024-07-23 07:43:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721720610000|2024-07-23 07:43:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721720670000|2024-07-23 07:44:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721720680000|2024-07-23 07:44:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721720690000|2024-07-23 07:44:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721720700000|2024-07-23 07:45:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|8
1721720710000|2024-07-23 07:45:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721720720000|2024-07-23 07:45:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|8
1721720750000|2024-07-23 07:45:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721720800000|2024-07-23 07:46:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721720810000|2024-07-23 07:46:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721720830000|2024-07-23 07:47:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|9
1721720840000|2024-07-23 07:47:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721720850000|2024-07-23 07:47:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721720860000|2024-07-23 07:47:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721720930000|2024-07-23 07:48:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721720940000|2024-07-23 07:49:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721720950000|2024-07-23 07:49:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721721030000|2024-07-23 07:50:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721721040000|2024-07-23 07:50:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721721070000|2024-07-23 07:51:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721721080000|2024-07-23 07:51:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721721090000|2024-07-23 07:51:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721721110000|2024-07-23 07:51:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721721130000|2024-07-23 07:52:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1721721140000|2024-07-23 07:52:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721721150000|2024-07-23 07:52:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721721180000|2024-07-23 07:53:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721721210000|2024-07-23 07:53:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721721220000|2024-07-23 07:53:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721721240000|2024-07-23 07:54:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721721270000|2024-07-23 07:54:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721721280000|2024-07-23 07:54:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721721290000|2024-07-23 07:54:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721721330000|2024-07-23 07:55:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721721390000|2024-07-23 07:56:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721721420000|2024-07-23 07:57:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721721480000|2024-07-23 07:58:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721721530000|2024-07-23 07:58:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721721540000|2024-07-23 07:59:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721721550000|2024-07-23 07:59:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721721560000|2024-07-23 07:59:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721721590000|2024-07-23 07:59:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721721600000|2024-07-23 08:00:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1721721640000|2024-07-23 08:00:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721721650000|2024-07-23 08:00:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721721660000|2024-07-23 08:01:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721721690000|2024-07-23 08:01:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721721750000|2024-07-23 08:02:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721721770000|2024-07-23 08:02:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1721721830000|2024-07-23 08:03:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721721840000|2024-07-23 08:04:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721721850000|2024-07-23 08:04:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721721870000|2024-07-23 08:04:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1721721880000|2024-07-23 08:04:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|8
1721721900000|2024-07-23 08:05:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721721930000|2024-07-23 08:05:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721721940000|2024-07-23 08:05:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721721950000|2024-07-23 08:05:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721721960000|2024-07-23 08:06:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721721980000|2024-07-23 08:06:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721722010000|2024-07-23 08:06:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721722020000|2024-07-23 08:07:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721722030000|2024-07-23 08:07:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721722050000|2024-07-23 08:07:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721722060000|2024-07-23 08:07:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721722120000|2024-07-23 08:08:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721722130000|2024-07-23 08:08:50|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|9
1721722140000|2024-07-23 08:09:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721722260000|2024-07-23 08:11:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721722270000|2024-07-23 08:11:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721722290000|2024-07-23 08:11:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721722300000|2024-07-23 08:11:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721722310000|2024-07-23 08:11:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721722430000|2024-07-23 08:13:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721722440000|2024-07-23 08:14:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721722550000|2024-07-23 08:15:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721722560000|2024-07-23 08:16:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721722650000|2024-07-23 08:17:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721722700000|2024-07-23 08:18:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721722710000|2024-07-23 08:18:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721722860000|2024-07-23 08:21:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721722920000|2024-07-23 08:22:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721722930000|2024-07-23 08:22:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721722940000|2024-07-23 08:22:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721723050000|2024-07-23 08:24:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721723120000|2024-07-23 08:25:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721723130000|2024-07-23 08:25:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721723140000|2024-07-23 08:25:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721723160000|2024-07-23 08:26:00|10.32|10.27|10.3|10.25|10.32|10.27|10.3|10.25|9
1721723220000|2024-07-23 08:27:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721723250000|2024-07-23 08:27:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721723260000|2024-07-23 08:27:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721723320000|2024-07-23 08:28:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721723330000|2024-07-23 08:28:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721723350000|2024-07-23 08:29:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721723360000|2024-07-23 08:29:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721723370000|2024-07-23 08:29:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721723380000|2024-07-23 08:29:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721723410000|2024-07-23 08:30:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721723430000|2024-07-23 08:30:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1721723450000|2024-07-23 08:30:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721723470000|2024-07-23 08:31:10|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721723490000|2024-07-23 08:31:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721723500000|2024-07-23 08:31:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721723510000|2024-07-23 08:31:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721723520000|2024-07-23 08:32:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721723530000|2024-07-23 08:32:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721723540000|2024-07-23 08:32:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721723550000|2024-07-23 08:32:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721723570000|2024-07-23 08:32:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721723600000|2024-07-23 08:33:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721723630000|2024-07-23 08:33:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721723730000|2024-07-23 08:35:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721723770000|2024-07-23 08:36:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721723830000|2024-07-23 08:37:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721723840000|2024-07-23 08:37:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721723860000|2024-07-23 08:37:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721723980000|2024-07-23 08:39:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721724000000|2024-07-23 08:40:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721724030000|2024-07-23 08:40:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721724080000|2024-07-23 08:41:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721724160000|2024-07-23 08:42:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721724250000|2024-07-23 08:44:10|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721724310000|2024-07-23 08:45:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721724340000|2024-07-23 08:45:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721724360000|2024-07-23 08:46:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721724380000|2024-07-23 08:46:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1721724390000|2024-07-23 08:46:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1721724410000|2024-07-23 08:46:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721724440000|2024-07-23 08:47:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721724450000|2024-07-23 08:47:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721724460000|2024-07-23 08:47:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721724480000|2024-07-23 08:48:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721724490000|2024-07-23 08:48:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721724500000|2024-07-23 08:48:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721724510000|2024-07-23 08:48:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721724540000|2024-07-23 08:49:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721724630000|2024-07-23 08:50:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721724670000|2024-07-23 08:51:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721724690000|2024-07-23 08:51:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721724820000|2024-07-23 08:53:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721724830000|2024-07-23 08:53:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721724870000|2024-07-23 08:54:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721724940000|2024-07-23 08:55:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721724960000|2024-07-23 08:56:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721725020000|2024-07-23 08:57:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721725030000|2024-07-23 08:57:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1721725090000|2024-07-23 08:58:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721725120000|2024-07-23 08:58:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721725170000|2024-07-23 08:59:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721725210000|2024-07-23 09:00:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721725370000|2024-07-23 09:02:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721725450000|2024-07-23 09:04:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721725460000|2024-07-23 09:04:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721725470000|2024-07-23 09:04:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721725530000|2024-07-23 09:05:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721725680000|2024-07-23 09:08:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721725810000|2024-07-23 09:10:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721725830000|2024-07-23 09:10:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1721725840000|2024-07-23 09:10:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721726000000|2024-07-23 09:13:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721726020000|2024-07-23 09:13:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721726040000|2024-07-23 09:14:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721726060000|2024-07-23 09:14:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721726080000|2024-07-23 09:14:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721726110000|2024-07-23 09:15:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721726120000|2024-07-23 09:15:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721726130000|2024-07-23 09:15:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721726140000|2024-07-23 09:15:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721726160000|2024-07-23 09:16:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721726210000|2024-07-23 09:16:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721726220000|2024-07-23 09:17:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721726230000|2024-07-23 09:17:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721726250000|2024-07-23 09:17:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721726270000|2024-07-23 09:17:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721726310000|2024-07-23 09:18:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721726330000|2024-07-23 09:18:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721726340000|2024-07-23 09:19:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721726370000|2024-07-23 09:19:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721726410000|2024-07-23 09:20:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721726420000|2024-07-23 09:20:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721726430000|2024-07-23 09:20:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721726440000|2024-07-23 09:20:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721726450000|2024-07-23 09:20:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721726480000|2024-07-23 09:21:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721726510000|2024-07-23 09:21:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721726540000|2024-07-23 09:22:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721726550000|2024-07-23 09:22:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721726560000|2024-07-23 09:22:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721726600000|2024-07-23 09:23:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721726610000|2024-07-23 09:23:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721726650000|2024-07-23 09:24:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721726700000|2024-07-23 09:25:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721726710000|2024-07-23 09:25:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721726770000|2024-07-23 09:26:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721726780000|2024-07-23 09:26:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721726830000|2024-07-23 09:27:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721726870000|2024-07-23 09:27:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721726900000|2024-07-23 09:28:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721726910000|2024-07-23 09:28:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721726920000|2024-07-23 09:28:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721726940000|2024-07-23 09:29:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721726950000|2024-07-23 09:29:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721726960000|2024-07-23 09:29:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721726970000|2024-07-23 09:29:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721726990000|2024-07-23 09:29:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721727010000|2024-07-23 09:30:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721727020000|2024-07-23 09:30:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721727040000|2024-07-23 09:30:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721727050000|2024-07-23 09:30:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721727090000|2024-07-23 09:31:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721727130000|2024-07-23 09:32:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721727140000|2024-07-23 09:32:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721727150000|2024-07-23 09:32:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721727190000|2024-07-23 09:33:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721727280000|2024-07-23 09:34:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721727290000|2024-07-23 09:34:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721727300000|2024-07-23 09:35:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721727310000|2024-07-23 09:35:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721727370000|2024-07-23 09:36:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721727390000|2024-07-23 09:36:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721727420000|2024-07-23 09:37:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721727440000|2024-07-23 09:37:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721727490000|2024-07-23 09:38:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721727510000|2024-07-23 09:38:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721727520000|2024-07-23 09:38:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|7
1721727530000|2024-07-23 09:38:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721727540000|2024-07-23 09:39:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721727550000|2024-07-23 09:39:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721727560000|2024-07-23 09:39:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721727580000|2024-07-23 09:39:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721727630000|2024-07-23 09:40:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721727640000|2024-07-23 09:40:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721727660000|2024-07-23 09:41:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721727690000|2024-07-23 09:41:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721727720000|2024-07-23 09:42:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721727730000|2024-07-23 09:42:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721727960000|2024-07-23 09:46:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721727990000|2024-07-23 09:46:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721728010000|2024-07-23 09:46:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721728070000|2024-07-23 09:47:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721728100000|2024-07-23 09:48:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721728110000|2024-07-23 09:48:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721728150000|2024-07-23 09:49:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721728170000|2024-07-23 09:49:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721728190000|2024-07-23 09:49:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721728330000|2024-07-23 09:52:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721728340000|2024-07-23 09:52:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721728440000|2024-07-23 09:54:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721728450000|2024-07-23 09:54:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721728530000|2024-07-23 09:55:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721728560000|2024-07-23 09:56:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721728580000|2024-07-23 09:56:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721728670000|2024-07-23 09:57:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721728680000|2024-07-23 09:58:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721728690000|2024-07-23 09:58:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721728700000|2024-07-23 09:58:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721728720000|2024-07-23 09:58:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721728790000|2024-07-23 09:59:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721728800000|2024-07-23 10:00:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721728820000|2024-07-23 10:00:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721729010000|2024-07-23 10:03:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721729020000|2024-07-23 10:03:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721729030000|2024-07-23 10:03:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721729060000|2024-07-23 10:04:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721729090000|2024-07-23 10:04:50|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|3
1721729100000|2024-07-23 10:05:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721729110000|2024-07-23 10:05:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721729130000|2024-07-23 10:05:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1721729160000|2024-07-23 10:06:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721729180000|2024-07-23 10:06:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721729190000|2024-07-23 10:06:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721729200000|2024-07-23 10:06:40|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721729220000|2024-07-23 10:07:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721729230000|2024-07-23 10:07:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721729240000|2024-07-23 10:07:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721729270000|2024-07-23 10:07:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721729280000|2024-07-23 10:08:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721729330000|2024-07-23 10:08:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721729350000|2024-07-23 10:09:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1721729420000|2024-07-23 10:10:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721729430000|2024-07-23 10:10:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721729440000|2024-07-23 10:10:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721729450000|2024-07-23 10:10:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721729460000|2024-07-23 10:11:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721729480000|2024-07-23 10:11:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721729660000|2024-07-23 10:14:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|9
1721729770000|2024-07-23 10:16:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721729800000|2024-07-23 10:16:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721729820000|2024-07-23 10:17:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721729830000|2024-07-23 10:17:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721729880000|2024-07-23 10:18:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721729930000|2024-07-23 10:18:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721729940000|2024-07-23 10:19:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721729960000|2024-07-23 10:19:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721729970000|2024-07-23 10:19:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721729980000|2024-07-23 10:19:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721730020000|2024-07-23 10:20:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721730100000|2024-07-23 10:21:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721730190000|2024-07-23 10:23:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721730200000|2024-07-23 10:23:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721730230000|2024-07-23 10:23:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721730260000|2024-07-23 10:24:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721730350000|2024-07-23 10:25:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721730380000|2024-07-23 10:26:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721730410000|2024-07-23 10:26:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721730440000|2024-07-23 10:27:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721730490000|2024-07-23 10:28:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721730550000|2024-07-23 10:29:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721730560000|2024-07-23 10:29:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721730590000|2024-07-23 10:29:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721730600000|2024-07-23 10:30:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721730620000|2024-07-23 10:30:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721730630000|2024-07-23 10:30:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721730660000|2024-07-23 10:31:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721730670000|2024-07-23 10:31:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1721730690000|2024-07-23 10:31:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721730700000|2024-07-23 10:31:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721730730000|2024-07-23 10:32:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721730740000|2024-07-23 10:32:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721730750000|2024-07-23 10:32:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721730760000|2024-07-23 10:32:40|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|5
1721730770000|2024-07-23 10:32:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721730790000|2024-07-23 10:33:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721730800000|2024-07-23 10:33:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721730810000|2024-07-23 10:33:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721730850000|2024-07-23 10:34:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721730880000|2024-07-23 10:34:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721730910000|2024-07-23 10:35:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721730940000|2024-07-23 10:35:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721730950000|2024-07-23 10:35:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721730980000|2024-07-23 10:36:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721731010000|2024-07-23 10:36:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721731060000|2024-07-23 10:37:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721731070000|2024-07-23 10:37:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721731160000|2024-07-23 10:39:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721731210000|2024-07-23 10:40:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721731220000|2024-07-23 10:40:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721731250000|2024-07-23 10:40:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721731260000|2024-07-23 10:41:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721731270000|2024-07-23 10:41:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721731280000|2024-07-23 10:41:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721731330000|2024-07-23 10:42:10|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|5
1721731350000|2024-07-23 10:42:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721731550000|2024-07-23 10:45:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721731560000|2024-07-23 10:46:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721731580000|2024-07-23 10:46:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721731590000|2024-07-23 10:46:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721731660000|2024-07-23 10:47:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721731690000|2024-07-23 10:48:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1721731700000|2024-07-23 10:48:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721731710000|2024-07-23 10:48:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721731830000|2024-07-23 10:50:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721731840000|2024-07-23 10:50:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721731860000|2024-07-23 10:51:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721731910000|2024-07-23 10:51:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721731930000|2024-07-23 10:52:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721731940000|2024-07-23 10:52:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721731980000|2024-07-23 10:53:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721732000000|2024-07-23 10:53:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721732020000|2024-07-23 10:53:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721732060000|2024-07-23 10:54:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721732160000|2024-07-23 10:56:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721732180000|2024-07-23 10:56:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721732190000|2024-07-23 10:56:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721732210000|2024-07-23 10:56:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721732240000|2024-07-23 10:57:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721732300000|2024-07-23 10:58:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721732330000|2024-07-23 10:58:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721732340000|2024-07-23 10:59:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721732350000|2024-07-23 10:59:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721732390000|2024-07-23 10:59:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721732440000|2024-07-23 11:00:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721732470000|2024-07-23 11:01:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721732480000|2024-07-23 11:01:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721732490000|2024-07-23 11:01:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721732510000|2024-07-23 11:01:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721732540000|2024-07-23 11:02:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721732550000|2024-07-23 11:02:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721732560000|2024-07-23 11:02:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721732570000|2024-07-23 11:02:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721732580000|2024-07-23 11:03:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721732600000|2024-07-23 11:03:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721732620000|2024-07-23 11:03:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721732640000|2024-07-23 11:04:00|10.27|10.22|10.25|10.2|10.27|10.22|10.25|10.2|5
1721732660000|2024-07-23 11:04:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721732670000|2024-07-23 11:04:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721732690000|2024-07-23 11:04:50|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|6
1721732710000|2024-07-23 11:05:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721732720000|2024-07-23 11:05:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721732730000|2024-07-23 11:05:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1721732750000|2024-07-23 11:05:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721732760000|2024-07-23 11:06:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721732770000|2024-07-23 11:06:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721732780000|2024-07-23 11:06:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721732790000|2024-07-23 11:06:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721732800000|2024-07-23 11:06:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721732830000|2024-07-23 11:07:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721732840000|2024-07-23 11:07:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721732850000|2024-07-23 11:07:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721732880000|2024-07-23 11:08:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721732890000|2024-07-23 11:08:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721732910000|2024-07-23 11:08:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721732950000|2024-07-23 11:09:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721732960000|2024-07-23 11:09:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721732980000|2024-07-23 11:09:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721732990000|2024-07-23 11:09:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721733020000|2024-07-23 11:10:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721733030000|2024-07-23 11:10:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1721733040000|2024-07-23 11:10:40|10.31|10.26|10.3|10.25|10.31|10.26|10.29|10.24|4
1721733050000|2024-07-23 11:10:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721733060000|2024-07-23 11:11:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721733080000|2024-07-23 11:11:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721733090000|2024-07-23 11:11:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721733100000|2024-07-23 11:11:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721733110000|2024-07-23 11:11:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721733130000|2024-07-23 11:12:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721733180000|2024-07-23 11:13:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721733190000|2024-07-23 11:13:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721733220000|2024-07-23 11:13:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721733240000|2024-07-23 11:14:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721733250000|2024-07-23 11:14:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721733260000|2024-07-23 11:14:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721733310000|2024-07-23 11:15:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721733320000|2024-07-23 11:15:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721733330000|2024-07-23 11:15:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721733340000|2024-07-23 11:15:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721733350000|2024-07-23 11:15:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721733360000|2024-07-23 11:16:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721733370000|2024-07-23 11:16:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721733390000|2024-07-23 11:16:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721733400000|2024-07-23 11:16:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|11
1721733410000|2024-07-23 11:16:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721733420000|2024-07-23 11:17:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721733480000|2024-07-23 11:18:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|11
1721733490000|2024-07-23 11:18:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721733500000|2024-07-23 11:18:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721733510000|2024-07-23 11:18:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721733520000|2024-07-23 11:18:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721733550000|2024-07-23 11:19:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721733580000|2024-07-23 11:19:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721733610000|2024-07-23 11:20:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721733620000|2024-07-23 11:20:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721733640000|2024-07-23 11:20:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721733670000|2024-07-23 11:21:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721733680000|2024-07-23 11:21:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721733700000|2024-07-23 11:21:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721733710000|2024-07-23 11:21:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721733720000|2024-07-23 11:22:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721733730000|2024-07-23 11:22:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721733740000|2024-07-23 11:22:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721733750000|2024-07-23 11:22:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1721733770000|2024-07-23 11:22:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1721733780000|2024-07-23 11:23:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721733790000|2024-07-23 11:23:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721733800000|2024-07-23 11:23:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721733810000|2024-07-23 11:23:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721733850000|2024-07-23 11:24:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721733860000|2024-07-23 11:24:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1721733870000|2024-07-23 11:24:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721733890000|2024-07-23 11:24:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721733900000|2024-07-23 11:25:00|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|3
1721733910000|2024-07-23 11:25:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721733930000|2024-07-23 11:25:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721733970000|2024-07-23 11:26:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721733980000|2024-07-23 11:26:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|10
1721733990000|2024-07-23 11:26:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1721734000000|2024-07-23 11:26:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721734010000|2024-07-23 11:26:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1721734020000|2024-07-23 11:27:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1721734040000|2024-07-23 11:27:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721734060000|2024-07-23 11:27:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1721734070000|2024-07-23 11:27:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721734130000|2024-07-23 11:28:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|10
1721734140000|2024-07-23 11:29:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721734160000|2024-07-23 11:29:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721734170000|2024-07-23 11:29:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721734230000|2024-07-23 11:30:30|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|4
1721734240000|2024-07-23 11:30:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721734250000|2024-07-23 11:30:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1721734270000|2024-07-23 11:31:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|7
1721734280000|2024-07-23 11:31:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721734290000|2024-07-23 11:31:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721734300000|2024-07-23 11:31:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721734310000|2024-07-23 11:31:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721734350000|2024-07-23 11:32:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|9
1721734360000|2024-07-23 11:32:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|10
1721734370000|2024-07-23 11:32:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|9
1721734380000|2024-07-23 11:33:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721734400000|2024-07-23 11:33:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721734420000|2024-07-23 11:33:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721734430000|2024-07-23 11:33:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721734440000|2024-07-23 11:34:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721734580000|2024-07-23 11:36:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721734600000|2024-07-23 11:36:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721734610000|2024-07-23 11:36:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721734620000|2024-07-23 11:37:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721734640000|2024-07-23 11:37:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721734650000|2024-07-23 11:37:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721734730000|2024-07-23 11:38:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721734740000|2024-07-23 11:39:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721734760000|2024-07-23 11:39:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721734770000|2024-07-23 11:39:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721734800000|2024-07-23 11:40:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|12
1721734810000|2024-07-23 11:40:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721734820000|2024-07-23 11:40:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721734850000|2024-07-23 11:40:50|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|11
1721734860000|2024-07-23 11:41:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721734870000|2024-07-23 11:41:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721734920000|2024-07-23 11:42:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721734930000|2024-07-23 11:42:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721734980000|2024-07-23 11:43:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721735000000|2024-07-23 11:43:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735010000|2024-07-23 11:43:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721735030000|2024-07-23 11:43:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735050000|2024-07-23 11:44:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721735060000|2024-07-23 11:44:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721735130000|2024-07-23 11:45:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721735140000|2024-07-23 11:45:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721735160000|2024-07-23 11:46:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735250000|2024-07-23 11:47:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721735260000|2024-07-23 11:47:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721735270000|2024-07-23 11:47:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721735320000|2024-07-23 11:48:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721735340000|2024-07-23 11:49:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721735350000|2024-07-23 11:49:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721735360000|2024-07-23 11:49:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735410000|2024-07-23 11:50:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721735420000|2024-07-23 11:50:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1721735430000|2024-07-23 11:50:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735450000|2024-07-23 11:50:50|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721735470000|2024-07-23 11:51:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735480000|2024-07-23 11:51:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721735540000|2024-07-23 11:52:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721735620000|2024-07-23 11:53:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735630000|2024-07-23 11:53:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721735670000|2024-07-23 11:54:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735690000|2024-07-23 11:54:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721735710000|2024-07-23 11:55:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735740000|2024-07-23 11:55:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721735750000|2024-07-23 11:55:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721735760000|2024-07-23 11:56:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721735770000|2024-07-23 11:56:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721735780000|2024-07-23 11:56:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735800000|2024-07-23 11:56:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721735810000|2024-07-23 11:56:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721735820000|2024-07-23 11:57:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721735830000|2024-07-23 11:57:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721735930000|2024-07-23 11:58:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721735980000|2024-07-23 11:59:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721735990000|2024-07-23 11:59:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721736000000|2024-07-23 12:00:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721736010000|2024-07-23 12:00:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721736030000|2024-07-23 12:00:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721736060000|2024-07-23 12:01:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721736080000|2024-07-23 12:01:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721736090000|2024-07-23 12:01:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721736100000|2024-07-23 12:01:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721736140000|2024-07-23 12:02:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721736150000|2024-07-23 12:02:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721736240000|2024-07-23 12:04:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721736260000|2024-07-23 12:04:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721736310000|2024-07-23 12:05:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721736400000|2024-07-23 12:06:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721736410000|2024-07-23 12:06:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721736420000|2024-07-23 12:07:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1721736430000|2024-07-23 12:07:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|9
1721736440000|2024-07-23 12:07:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721736450000|2024-07-23 12:07:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721736510000|2024-07-23 12:08:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721736550000|2024-07-23 12:09:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721736660000|2024-07-23 12:11:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721736670000|2024-07-23 12:11:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1721736750000|2024-07-23 12:12:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721736770000|2024-07-23 12:12:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|8
1721736870000|2024-07-23 12:14:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|8
1721736880000|2024-07-23 12:14:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721736920000|2024-07-23 12:15:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721736930000|2024-07-23 12:15:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721737220000|2024-07-23 12:20:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721737250000|2024-07-23 12:20:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721737290000|2024-07-23 12:21:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721737300000|2024-07-23 12:21:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721737310000|2024-07-23 12:21:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721737320000|2024-07-23 12:22:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721737490000|2024-07-23 12:24:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721737500000|2024-07-23 12:25:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721737550000|2024-07-23 12:25:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721737560000|2024-07-23 12:26:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|8
1721737570000|2024-07-23 12:26:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|15
1721737580000|2024-07-23 12:26:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|12
1721737590000|2024-07-23 12:26:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721737600000|2024-07-23 12:26:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721737630000|2024-07-23 12:27:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721737640000|2024-07-23 12:27:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1721737650000|2024-07-23 12:27:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721737750000|2024-07-23 12:29:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721737770000|2024-07-23 12:29:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721737780000|2024-07-23 12:29:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721737830000|2024-07-23 12:30:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721737840000|2024-07-23 12:30:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721737860000|2024-07-23 12:31:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721737890000|2024-07-23 12:31:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721737900000|2024-07-23 12:31:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721737940000|2024-07-23 12:32:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721738050000|2024-07-23 12:34:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721738110000|2024-07-23 12:35:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721738120000|2024-07-23 12:35:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721738130000|2024-07-23 12:35:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721738160000|2024-07-23 12:36:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721738170000|2024-07-23 12:36:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721738190000|2024-07-23 12:36:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721738200000|2024-07-23 12:36:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721738210000|2024-07-23 12:36:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721738220000|2024-07-23 12:37:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721738230000|2024-07-23 12:37:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721738240000|2024-07-23 12:37:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721738310000|2024-07-23 12:38:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721738340000|2024-07-23 12:39:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721738350000|2024-07-23 12:39:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721738370000|2024-07-23 12:39:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|9
1721738380000|2024-07-23 12:39:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721738390000|2024-07-23 12:39:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721738400000|2024-07-23 12:40:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721738410000|2024-07-23 12:40:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721738420000|2024-07-23 12:40:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721738430000|2024-07-23 12:40:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|10
1721738440000|2024-07-23 12:40:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|8
1721738450000|2024-07-23 12:40:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721738520000|2024-07-23 12:42:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721738530000|2024-07-23 12:42:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721738550000|2024-07-23 12:42:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721738560000|2024-07-23 12:42:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721738590000|2024-07-23 12:43:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721738600000|2024-07-23 12:43:20|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|5
1721738610000|2024-07-23 12:43:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721738620000|2024-07-23 12:43:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721738630000|2024-07-23 12:43:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721738640000|2024-07-23 12:44:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721738650000|2024-07-23 12:44:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721738670000|2024-07-23 12:44:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721738790000|2024-07-23 12:46:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721738800000|2024-07-23 12:46:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721738810000|2024-07-23 12:46:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|11
1721738850000|2024-07-23 12:47:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721738860000|2024-07-23 12:47:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721738910000|2024-07-23 12:48:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721739010000|2024-07-23 12:50:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721739040000|2024-07-23 12:50:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721739080000|2024-07-23 12:51:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721739090000|2024-07-23 12:51:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721739100000|2024-07-23 12:51:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721739110000|2024-07-23 12:51:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721739120000|2024-07-23 12:52:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721739210000|2024-07-23 12:53:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721739220000|2024-07-23 12:53:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721739310000|2024-07-23 12:55:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721739320000|2024-07-23 12:55:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721739330000|2024-07-23 12:55:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721739340000|2024-07-23 12:55:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721739430000|2024-07-23 12:57:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721739440000|2024-07-23 12:57:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1721739450000|2024-07-23 12:57:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721739460000|2024-07-23 12:57:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721739470000|2024-07-23 12:57:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721739520000|2024-07-23 12:58:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721739540000|2024-07-23 12:59:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721739550000|2024-07-23 12:59:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721739570000|2024-07-23 12:59:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721739580000|2024-07-23 12:59:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721739600000|2024-07-23 13:00:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721739620000|2024-07-23 13:00:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721739630000|2024-07-23 13:00:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721739640000|2024-07-23 13:00:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721739660000|2024-07-23 13:01:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721739670000|2024-07-23 13:01:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721739690000|2024-07-23 13:01:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721739700000|2024-07-23 13:01:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721739710000|2024-07-23 13:01:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721739780000|2024-07-23 13:03:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721739810000|2024-07-23 13:03:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721739830000|2024-07-23 13:03:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|10
1721739850000|2024-07-23 13:04:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721739860000|2024-07-23 13:04:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1721739880000|2024-07-23 13:04:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721739890000|2024-07-23 13:04:50|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1721739900000|2024-07-23 13:05:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721739910000|2024-07-23 13:05:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721739920000|2024-07-23 13:05:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721739950000|2024-07-23 13:05:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721739980000|2024-07-23 13:06:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721739990000|2024-07-23 13:06:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721740010000|2024-07-23 13:06:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721740020000|2024-07-23 13:07:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1721740040000|2024-07-23 13:07:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721740050000|2024-07-23 13:07:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721740060000|2024-07-23 13:07:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721740070000|2024-07-23 13:07:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721740090000|2024-07-23 13:08:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|8
1721740100000|2024-07-23 13:08:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1721740110000|2024-07-23 13:08:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721740140000|2024-07-23 13:09:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721740150000|2024-07-23 13:09:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721740160000|2024-07-23 13:09:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721740170000|2024-07-23 13:09:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721740200000|2024-07-23 13:10:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721740210000|2024-07-23 13:10:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721740240000|2024-07-23 13:10:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|9
1721740250000|2024-07-23 13:10:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721740280000|2024-07-23 13:11:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1721740290000|2024-07-23 13:11:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721740300000|2024-07-23 13:11:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721740330000|2024-07-23 13:12:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721740350000|2024-07-23 13:12:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721740410000|2024-07-23 13:13:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1721740420000|2024-07-23 13:13:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721740430000|2024-07-23 13:13:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721740450000|2024-07-23 13:14:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|12
1721740460000|2024-07-23 13:14:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721740470000|2024-07-23 13:14:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721740480000|2024-07-23 13:14:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721740490000|2024-07-23 13:14:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721740500000|2024-07-23 13:15:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721740510000|2024-07-23 13:15:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721740520000|2024-07-23 13:15:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1721740530000|2024-07-23 13:15:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1721740540000|2024-07-23 13:15:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1721740550000|2024-07-23 13:15:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721740560000|2024-07-23 13:16:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|8
1721740570000|2024-07-23 13:16:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1721740580000|2024-07-23 13:16:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721740610000|2024-07-23 13:16:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1721740620000|2024-07-23 13:17:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1721740630000|2024-07-23 13:17:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721740670000|2024-07-23 13:17:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721740680000|2024-07-23 13:18:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1721740690000|2024-07-23 13:18:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721740750000|2024-07-23 13:19:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721740760000|2024-07-23 13:19:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721740780000|2024-07-23 13:19:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721740820000|2024-07-23 13:20:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721740850000|2024-07-23 13:20:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721740870000|2024-07-23 13:21:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721740880000|2024-07-23 13:21:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721740890000|2024-07-23 13:21:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721740900000|2024-07-23 13:21:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721740910000|2024-07-23 13:21:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721740920000|2024-07-23 13:22:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721740930000|2024-07-23 13:22:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721740960000|2024-07-23 13:22:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721740970000|2024-07-23 13:22:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721740980000|2024-07-23 13:23:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721740990000|2024-07-23 13:23:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721741000000|2024-07-23 13:23:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1721741040000|2024-07-23 13:24:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721741050000|2024-07-23 13:24:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721741060000|2024-07-23 13:24:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721741070000|2024-07-23 13:24:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721741110000|2024-07-23 13:25:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721741180000|2024-07-23 13:26:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1721741190000|2024-07-23 13:26:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721741200000|2024-07-23 13:26:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721741210000|2024-07-23 13:26:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721741230000|2024-07-23 13:27:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721741250000|2024-07-23 13:27:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721741280000|2024-07-23 13:28:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721741290000|2024-07-23 13:28:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721741300000|2024-07-23 13:28:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721741310000|2024-07-23 13:28:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1721741330000|2024-07-23 13:28:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721741350000|2024-07-23 13:29:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721741370000|2024-07-23 13:29:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|10
1721741380000|2024-07-23 13:29:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1721741390000|2024-07-23 13:29:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1721741400000|2024-07-23 13:30:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|9
1721741410000|2024-07-23 13:30:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721741420000|2024-07-23 13:30:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721741430000|2024-07-23 13:30:30|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|7
1721741440000|2024-07-23 13:30:40|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|6
1721741450000|2024-07-23 13:30:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721741460000|2024-07-23 13:31:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721741470000|2024-07-23 13:31:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|13
1721741480000|2024-07-23 13:31:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721741490000|2024-07-23 13:31:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1721741510000|2024-07-23 13:31:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1721741520000|2024-07-23 13:32:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721741530000|2024-07-23 13:32:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721741550000|2024-07-23 13:32:30|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|4
1721741560000|2024-07-23 13:32:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1721741570000|2024-07-23 13:32:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721741580000|2024-07-23 13:33:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|9
1721741590000|2024-07-23 13:33:10|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|3
1721741600000|2024-07-23 13:33:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721741610000|2024-07-23 13:33:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|17
1721741630000|2024-07-23 13:33:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721741640000|2024-07-23 13:34:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721741650000|2024-07-23 13:34:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721741660000|2024-07-23 13:34:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721741670000|2024-07-23 13:34:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721741680000|2024-07-23 13:34:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721741690000|2024-07-23 13:34:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721741710000|2024-07-23 13:35:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721741720000|2024-07-23 13:35:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1721741730000|2024-07-23 13:35:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1721741740000|2024-07-23 13:35:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721741750000|2024-07-23 13:35:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1721741760000|2024-07-23 13:36:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1721741770000|2024-07-23 13:36:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721741780000|2024-07-23 13:36:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721741790000|2024-07-23 13:36:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721741800000|2024-07-23 13:36:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721741810000|2024-07-23 13:36:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721741820000|2024-07-23 13:37:00|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|8
1721741830000|2024-07-23 13:37:10|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|4
1721741850000|2024-07-23 13:37:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721741860000|2024-07-23 13:37:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721741870000|2024-07-23 13:37:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721741880000|2024-07-23 13:38:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721741890000|2024-07-23 13:38:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1721741920000|2024-07-23 13:38:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721741930000|2024-07-23 13:38:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721741950000|2024-07-23 13:39:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721741960000|2024-07-23 13:39:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721741980000|2024-07-23 13:39:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721741990000|2024-07-23 13:39:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721742000000|2024-07-23 13:40:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721742010000|2024-07-23 13:40:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|8
1721742020000|2024-07-23 13:40:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1721742030000|2024-07-23 13:40:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721742040000|2024-07-23 13:40:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1721742050000|2024-07-23 13:40:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721742060000|2024-07-23 13:41:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721742070000|2024-07-23 13:41:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721742080000|2024-07-23 13:41:20|10.2|10.15|10.19|10.14|10.21|10.16|10.19|10.14|6
1721742090000|2024-07-23 13:41:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1721742100000|2024-07-23 13:41:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721742110000|2024-07-23 13:41:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|11
1721742120000|2024-07-23 13:42:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721742130000|2024-07-23 13:42:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721742140000|2024-07-23 13:42:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721742150000|2024-07-23 13:42:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721742170000|2024-07-23 13:42:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721742180000|2024-07-23 13:43:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|6
1721742190000|2024-07-23 13:43:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|10
1721742200000|2024-07-23 13:43:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721742250000|2024-07-23 13:44:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|8
1721742260000|2024-07-23 13:44:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1721742290000|2024-07-23 13:44:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721742300000|2024-07-23 13:45:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721742310000|2024-07-23 13:45:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|9
1721742320000|2024-07-23 13:45:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721742350000|2024-07-23 13:45:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1721742360000|2024-07-23 13:46:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|20
1721742370000|2024-07-23 13:46:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1721742380000|2024-07-23 13:46:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721742390000|2024-07-23 13:46:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|9
1721742400000|2024-07-23 13:46:40|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|5
1721742410000|2024-07-23 13:46:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1721742420000|2024-07-23 13:47:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|11
1721742430000|2024-07-23 13:47:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721742440000|2024-07-23 13:47:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1721742450000|2024-07-23 13:47:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721742460000|2024-07-23 13:47:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1721742470000|2024-07-23 13:47:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|9
1721742490000|2024-07-23 13:48:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721742500000|2024-07-23 13:48:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721742510000|2024-07-23 13:48:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1721742520000|2024-07-23 13:48:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1721742540000|2024-07-23 13:49:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|6
1721742550000|2024-07-23 13:49:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721742560000|2024-07-23 13:49:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721742570000|2024-07-23 13:49:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1721742580000|2024-07-23 13:49:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1721742590000|2024-07-23 13:49:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721742600000|2024-07-23 13:50:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1721742610000|2024-07-23 13:50:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1721742620000|2024-07-23 13:50:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1721742630000|2024-07-23 13:50:30|10.19|10.14|10.2|10.15|10.21|10.16|10.19|10.14|6
1721742640000|2024-07-23 13:50:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721742650000|2024-07-23 13:50:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721742660000|2024-07-23 13:51:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|12
1721742670000|2024-07-23 13:51:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|14
1721742680000|2024-07-23 13:51:20|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|3
1721742700000|2024-07-23 13:51:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721742710000|2024-07-23 13:51:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1721742720000|2024-07-23 13:52:00|10.19|10.14|10.18|10.13|10.19|10.14|10.17|10.12|6
1721742730000|2024-07-23 13:52:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1721742740000|2024-07-23 13:52:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721742780000|2024-07-23 13:53:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1721742790000|2024-07-23 13:53:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721742800000|2024-07-23 13:53:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721742810000|2024-07-23 13:53:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721742830000|2024-07-23 13:53:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1721742840000|2024-07-23 13:54:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721742860000|2024-07-23 13:54:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1721742870000|2024-07-23 13:54:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721742900000|2024-07-23 13:55:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721742910000|2024-07-23 13:55:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721742920000|2024-07-23 13:55:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721742930000|2024-07-23 13:55:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1721742940000|2024-07-23 13:55:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|12
1721742960000|2024-07-23 13:56:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721742970000|2024-07-23 13:56:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721742980000|2024-07-23 13:56:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721742990000|2024-07-23 13:56:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721743000000|2024-07-23 13:56:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721743030000|2024-07-23 13:57:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721743050000|2024-07-23 13:57:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721743060000|2024-07-23 13:57:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721743070000|2024-07-23 13:57:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|8
1721743080000|2024-07-23 13:58:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721743090000|2024-07-23 13:58:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1721743100000|2024-07-23 13:58:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721743110000|2024-07-23 13:58:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721743120000|2024-07-23 13:58:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721743130000|2024-07-23 13:58:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1721743140000|2024-07-23 13:59:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1721743160000|2024-07-23 13:59:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721743170000|2024-07-23 13:59:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721743180000|2024-07-23 13:59:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721743190000|2024-07-23 13:59:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721743230000|2024-07-23 14:00:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721743240000|2024-07-23 14:00:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721743270000|2024-07-23 14:01:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721743280000|2024-07-23 14:01:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721743290000|2024-07-23 14:01:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721743300000|2024-07-23 14:01:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721743310000|2024-07-23 14:01:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721743320000|2024-07-23 14:02:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721743330000|2024-07-23 14:02:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1721743340000|2024-07-23 14:02:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721743350000|2024-07-23 14:02:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721743360000|2024-07-23 14:02:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721743380000|2024-07-23 14:03:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1721743390000|2024-07-23 14:03:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721743400000|2024-07-23 14:03:20|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|3
1721743420000|2024-07-23 14:03:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721743480000|2024-07-23 14:04:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721743500000|2024-07-23 14:05:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721743510000|2024-07-23 14:05:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721743520000|2024-07-23 14:05:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721743530000|2024-07-23 14:05:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721743540000|2024-07-23 14:05:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721743550000|2024-07-23 14:05:50|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|4
1721743560000|2024-07-23 14:06:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721743570000|2024-07-23 14:06:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721743610000|2024-07-23 14:06:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721743620000|2024-07-23 14:07:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721743640000|2024-07-23 14:07:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721743720000|2024-07-23 14:08:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721743750000|2024-07-23 14:09:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721743760000|2024-07-23 14:09:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721743780000|2024-07-23 14:09:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721743800000|2024-07-23 14:10:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721743810000|2024-07-23 14:10:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721743820000|2024-07-23 14:10:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1721743840000|2024-07-23 14:10:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721743850000|2024-07-23 14:10:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721743860000|2024-07-23 14:11:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721743870000|2024-07-23 14:11:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1721743950000|2024-07-23 14:12:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721743970000|2024-07-23 14:12:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721743990000|2024-07-23 14:13:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721744020000|2024-07-23 14:13:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721744050000|2024-07-23 14:14:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721744060000|2024-07-23 14:14:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721744110000|2024-07-23 14:15:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721744120000|2024-07-23 14:15:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721744130000|2024-07-23 14:15:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|9
1721744140000|2024-07-23 14:15:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721744150000|2024-07-23 14:15:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721744160000|2024-07-23 14:16:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721744170000|2024-07-23 14:16:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1721744210000|2024-07-23 14:16:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721744330000|2024-07-23 14:18:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1721744350000|2024-07-23 14:19:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721744360000|2024-07-23 14:19:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1721744410000|2024-07-23 14:20:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721744480000|2024-07-23 14:21:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721744490000|2024-07-23 14:21:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721744730000|2024-07-23 14:25:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721744740000|2024-07-23 14:25:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721744750000|2024-07-23 14:25:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721744770000|2024-07-23 14:26:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721744780000|2024-07-23 14:26:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721744840000|2024-07-23 14:27:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721744880000|2024-07-23 14:28:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721744950000|2024-07-23 14:29:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721744970000|2024-07-23 14:29:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721744980000|2024-07-23 14:29:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721745010000|2024-07-23 14:30:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721745020000|2024-07-23 14:30:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721745040000|2024-07-23 14:30:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721745050000|2024-07-23 14:30:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721745060000|2024-07-23 14:31:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721745080000|2024-07-23 14:31:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1721745090000|2024-07-23 14:31:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1721745100000|2024-07-23 14:31:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721745110000|2024-07-23 14:31:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721745140000|2024-07-23 14:32:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721745160000|2024-07-23 14:32:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721745260000|2024-07-23 14:34:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721745270000|2024-07-23 14:34:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721745280000|2024-07-23 14:34:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721745290000|2024-07-23 14:34:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721745300000|2024-07-23 14:35:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721745320000|2024-07-23 14:35:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721745360000|2024-07-23 14:36:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721745370000|2024-07-23 14:36:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721745410000|2024-07-23 14:36:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721745420000|2024-07-23 14:37:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1721745440000|2024-07-23 14:37:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721745450000|2024-07-23 14:37:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721745460000|2024-07-23 14:37:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721745470000|2024-07-23 14:37:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721745480000|2024-07-23 14:38:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|11
1721745490000|2024-07-23 14:38:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721745500000|2024-07-23 14:38:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721745520000|2024-07-23 14:38:40|10.31|10.26|10.29|10.24|10.31|10.26|10.28|10.23|6
1721745530000|2024-07-23 14:38:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721745560000|2024-07-23 14:39:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721745570000|2024-07-23 14:39:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1721745600000|2024-07-23 14:40:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721745630000|2024-07-23 14:40:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721745660000|2024-07-23 14:41:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721745670000|2024-07-23 14:41:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1721745680000|2024-07-23 14:41:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721745700000|2024-07-23 14:41:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721745710000|2024-07-23 14:41:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|13
1721745760000|2024-07-23 14:42:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721745770000|2024-07-23 14:42:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721745780000|2024-07-23 14:43:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721745790000|2024-07-23 14:43:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|12
1721745800000|2024-07-23 14:43:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721745810000|2024-07-23 14:43:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1721745820000|2024-07-23 14:43:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721745830000|2024-07-23 14:43:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721745840000|2024-07-23 14:44:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|16
1721745850000|2024-07-23 14:44:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|13
1721745880000|2024-07-23 14:44:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721745890000|2024-07-23 14:44:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721745900000|2024-07-23 14:45:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721745910000|2024-07-23 14:45:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721745940000|2024-07-23 14:45:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721745950000|2024-07-23 14:45:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721745960000|2024-07-23 14:46:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721745970000|2024-07-23 14:46:10|10.28|10.23|10.27|10.22|10.28|10.23|10.26|10.21|8
1721745980000|2024-07-23 14:46:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721745990000|2024-07-23 14:46:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721746000000|2024-07-23 14:46:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721746010000|2024-07-23 14:46:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1721746020000|2024-07-23 14:47:00|10.25|10.2|10.27|10.22|10.27|10.22|10.25|10.2|7
1721746030000|2024-07-23 14:47:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721746070000|2024-07-23 14:47:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721746100000|2024-07-23 14:48:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721746130000|2024-07-23 14:48:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721746140000|2024-07-23 14:49:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721746150000|2024-07-23 14:49:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721746200000|2024-07-23 14:50:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721746210000|2024-07-23 14:50:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721746220000|2024-07-23 14:50:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1721746230000|2024-07-23 14:50:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721746310000|2024-07-23 14:51:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721746360000|2024-07-23 14:52:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721746380000|2024-07-23 14:53:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721746400000|2024-07-23 14:53:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721746430000|2024-07-23 14:53:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721746440000|2024-07-23 14:54:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721746450000|2024-07-23 14:54:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721746470000|2024-07-23 14:54:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721746480000|2024-07-23 14:54:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721746490000|2024-07-23 14:54:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721746500000|2024-07-23 14:55:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1721746510000|2024-07-23 14:55:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|9
1721746520000|2024-07-23 14:55:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721746560000|2024-07-23 14:56:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721746570000|2024-07-23 14:56:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721746590000|2024-07-23 14:56:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721746610000|2024-07-23 14:56:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721746640000|2024-07-23 14:57:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721746670000|2024-07-23 14:57:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721746680000|2024-07-23 14:58:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1721746700000|2024-07-23 14:58:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1721746730000|2024-07-23 14:58:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721746770000|2024-07-23 14:59:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721746780000|2024-07-23 14:59:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721746790000|2024-07-23 14:59:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721746800000|2024-07-23 15:00:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721746810000|2024-07-23 15:00:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721746830000|2024-07-23 15:00:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721746850000|2024-07-23 15:00:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721746860000|2024-07-23 15:01:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1721746870000|2024-07-23 15:01:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721746880000|2024-07-23 15:01:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721746900000|2024-07-23 15:01:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721746940000|2024-07-23 15:02:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721746970000|2024-07-23 15:02:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721747010000|2024-07-23 15:03:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721747060000|2024-07-23 15:04:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721747070000|2024-07-23 15:04:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721747120000|2024-07-23 15:05:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721747160000|2024-07-23 15:06:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721747170000|2024-07-23 15:06:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721747190000|2024-07-23 15:06:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721747200000|2024-07-23 15:06:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721747220000|2024-07-23 15:07:00|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|4
1721747230000|2024-07-23 15:07:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721747240000|2024-07-23 15:07:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721747250000|2024-07-23 15:07:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|8
1721747260000|2024-07-23 15:07:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721747270000|2024-07-23 15:07:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721747280000|2024-07-23 15:08:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|14
1721747310000|2024-07-23 15:08:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721747330000|2024-07-23 15:08:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1721747350000|2024-07-23 15:09:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721747380000|2024-07-23 15:09:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721747390000|2024-07-23 15:09:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721747400000|2024-07-23 15:10:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721747410000|2024-07-23 15:10:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721747420000|2024-07-23 15:10:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721747460000|2024-07-23 15:11:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721747510000|2024-07-23 15:11:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721747530000|2024-07-23 15:12:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721747540000|2024-07-23 15:12:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721747550000|2024-07-23 15:12:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721747570000|2024-07-23 15:12:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721747580000|2024-07-23 15:13:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721747610000|2024-07-23 15:13:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721747700000|2024-07-23 15:15:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1721747760000|2024-07-23 15:16:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721747790000|2024-07-23 15:16:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721747800000|2024-07-23 15:16:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721747810000|2024-07-23 15:16:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721747820000|2024-07-23 15:17:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721747850000|2024-07-23 15:17:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721747880000|2024-07-23 15:18:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721747890000|2024-07-23 15:18:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721747920000|2024-07-23 15:18:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721747930000|2024-07-23 15:18:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721747940000|2024-07-23 15:19:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721747950000|2024-07-23 15:19:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721747970000|2024-07-23 15:19:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1721747980000|2024-07-23 15:19:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721747990000|2024-07-23 15:19:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721748000000|2024-07-23 15:20:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721748010000|2024-07-23 15:20:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1721748020000|2024-07-23 15:20:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|11
1721748100000|2024-07-23 15:21:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721748130000|2024-07-23 15:22:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721748140000|2024-07-23 15:22:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721748180000|2024-07-23 15:23:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721748190000|2024-07-23 15:23:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721748200000|2024-07-23 15:23:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721748270000|2024-07-23 15:24:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1721748300000|2024-07-23 15:25:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721748320000|2024-07-23 15:25:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721748360000|2024-07-23 15:26:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721748420000|2024-07-23 15:27:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721748430000|2024-07-23 15:27:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721748440000|2024-07-23 15:27:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721748490000|2024-07-23 15:28:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721748500000|2024-07-23 15:28:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721748510000|2024-07-23 15:28:30|10.27|10.22|10.25|10.2|10.27|10.22|10.25|10.2|3
1721748520000|2024-07-23 15:28:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721748530000|2024-07-23 15:28:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721748540000|2024-07-23 15:29:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721748550000|2024-07-23 15:29:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721748560000|2024-07-23 15:29:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721748570000|2024-07-23 15:29:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721748580000|2024-07-23 15:29:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721748590000|2024-07-23 15:29:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1721748620000|2024-07-23 15:30:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721748700000|2024-07-23 15:31:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721748710000|2024-07-23 15:31:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1721748720000|2024-07-23 15:32:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1721748730000|2024-07-23 15:32:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721748750000|2024-07-23 15:32:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721748770000|2024-07-23 15:32:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|9
1721748780000|2024-07-23 15:33:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|8
1721748790000|2024-07-23 15:33:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721748810000|2024-07-23 15:33:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721748830000|2024-07-23 15:33:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721748840000|2024-07-23 15:34:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1721748860000|2024-07-23 15:34:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1721748870000|2024-07-23 15:34:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721748950000|2024-07-23 15:35:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721748960000|2024-07-23 15:36:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721748990000|2024-07-23 15:36:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721749000000|2024-07-23 15:36:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721749010000|2024-07-23 15:36:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721749020000|2024-07-23 15:37:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721749030000|2024-07-23 15:37:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721749040000|2024-07-23 15:37:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721749050000|2024-07-23 15:37:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721749090000|2024-07-23 15:38:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721749100000|2024-07-23 15:38:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721749110000|2024-07-23 15:38:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1721749120000|2024-07-23 15:38:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721749130000|2024-07-23 15:38:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721749160000|2024-07-23 15:39:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721749170000|2024-07-23 15:39:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721749210000|2024-07-23 15:40:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|9
1721749220000|2024-07-23 15:40:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1721749250000|2024-07-23 15:40:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721749260000|2024-07-23 15:41:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1721749270000|2024-07-23 15:41:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721749280000|2024-07-23 15:41:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721749290000|2024-07-23 15:41:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721749300000|2024-07-23 15:41:40|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|6
1721749310000|2024-07-23 15:41:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1721749320000|2024-07-23 15:42:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721749340000|2024-07-23 15:42:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721749350000|2024-07-23 15:42:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721749380000|2024-07-23 15:43:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1721749390000|2024-07-23 15:43:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721749400000|2024-07-23 15:43:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721749430000|2024-07-23 15:43:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721749440000|2024-07-23 15:44:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721749510000|2024-07-23 15:45:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721749560000|2024-07-23 15:46:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1721749570000|2024-07-23 15:46:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721749580000|2024-07-23 15:46:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721749590000|2024-07-23 15:46:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721749630000|2024-07-23 15:47:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721749640000|2024-07-23 15:47:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1721749660000|2024-07-23 15:47:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721749670000|2024-07-23 15:47:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721749680000|2024-07-23 15:48:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721749690000|2024-07-23 15:48:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721749700000|2024-07-23 15:48:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721749720000|2024-07-23 15:48:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721749730000|2024-07-23 15:48:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721749740000|2024-07-23 15:49:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1721749760000|2024-07-23 15:49:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|8
1721749770000|2024-07-23 15:49:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721749780000|2024-07-23 15:49:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721749880000|2024-07-23 15:51:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|8
1721749930000|2024-07-23 15:52:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721749950000|2024-07-23 15:52:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721749970000|2024-07-23 15:52:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721749980000|2024-07-23 15:53:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721749990000|2024-07-23 15:53:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721750020000|2024-07-23 15:53:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721750060000|2024-07-23 15:54:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721750080000|2024-07-23 15:54:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721750100000|2024-07-23 15:55:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1721750110000|2024-07-23 15:55:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1721750130000|2024-07-23 15:55:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721750180000|2024-07-23 15:56:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721750210000|2024-07-23 15:56:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721750230000|2024-07-23 15:57:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721750240000|2024-07-23 15:57:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1721750290000|2024-07-23 15:58:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1721750300000|2024-07-23 15:58:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721750340000|2024-07-23 15:59:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1721750350000|2024-07-23 15:59:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1721750360000|2024-07-23 15:59:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721750370000|2024-07-23 15:59:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721750380000|2024-07-23 15:59:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721750390000|2024-07-23 15:59:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1721750400000|2024-07-23 16:00:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721750410000|2024-07-23 16:00:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721750420000|2024-07-23 16:00:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721750460000|2024-07-23 16:01:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|10
1721750480000|2024-07-23 16:01:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721750490000|2024-07-23 16:01:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721750500000|2024-07-23 16:01:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721750510000|2024-07-23 16:01:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721750520000|2024-07-23 16:02:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1721750530000|2024-07-23 16:02:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1721750540000|2024-07-23 16:02:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721750550000|2024-07-23 16:02:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721750560000|2024-07-23 16:02:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721750580000|2024-07-23 16:03:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721750590000|2024-07-23 16:03:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721750600000|2024-07-23 16:03:20|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|6
1721750610000|2024-07-23 16:03:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1721750620000|2024-07-23 16:03:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721750630000|2024-07-23 16:03:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721750640000|2024-07-23 16:04:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1721750650000|2024-07-23 16:04:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1721750670000|2024-07-23 16:04:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721750680000|2024-07-23 16:04:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721750690000|2024-07-23 16:04:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721750700000|2024-07-23 16:05:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721750740000|2024-07-23 16:05:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721750760000|2024-07-23 16:06:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721750850000|2024-07-23 16:07:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721750870000|2024-07-23 16:07:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721750890000|2024-07-23 16:08:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721750900000|2024-07-23 16:08:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721750910000|2024-07-23 16:08:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721750940000|2024-07-23 16:09:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721750950000|2024-07-23 16:09:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721750960000|2024-07-23 16:09:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721750980000|2024-07-23 16:09:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721751110000|2024-07-23 16:11:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721751140000|2024-07-23 16:12:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721751150000|2024-07-23 16:12:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721751190000|2024-07-23 16:13:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|10
1721751200000|2024-07-23 16:13:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721751210000|2024-07-23 16:13:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721751230000|2024-07-23 16:13:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|11
1721751250000|2024-07-23 16:14:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721751260000|2024-07-23 16:14:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721751270000|2024-07-23 16:14:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1721751280000|2024-07-23 16:14:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721751300000|2024-07-23 16:15:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1721751310000|2024-07-23 16:15:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721751320000|2024-07-23 16:15:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721751330000|2024-07-23 16:15:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1721751340000|2024-07-23 16:15:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721751350000|2024-07-23 16:15:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721751360000|2024-07-23 16:16:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1721751380000|2024-07-23 16:16:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1721751390000|2024-07-23 16:16:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721751400000|2024-07-23 16:16:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721751410000|2024-07-23 16:16:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721751420000|2024-07-23 16:17:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721751430000|2024-07-23 16:17:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721751440000|2024-07-23 16:17:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721751450000|2024-07-23 16:17:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721751460000|2024-07-23 16:17:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721751470000|2024-07-23 16:17:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1721751480000|2024-07-23 16:18:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721751490000|2024-07-23 16:18:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721751500000|2024-07-23 16:18:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1721751560000|2024-07-23 16:19:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1721751570000|2024-07-23 16:19:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721751580000|2024-07-23 16:19:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721751590000|2024-07-23 16:19:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721751600000|2024-07-23 16:20:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721751610000|2024-07-23 16:20:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721751640000|2024-07-23 16:20:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1721751740000|2024-07-23 16:22:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|12
1721751750000|2024-07-23 16:22:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721751760000|2024-07-23 16:22:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1721751770000|2024-07-23 16:22:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1721751790000|2024-07-23 16:23:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721751800000|2024-07-23 16:23:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721751810000|2024-07-23 16:23:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721751820000|2024-07-23 16:23:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1721751830000|2024-07-23 16:23:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1721751840000|2024-07-23 16:24:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1721751850000|2024-07-23 16:24:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1721751920000|2024-07-23 16:25:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1721751930000|2024-07-23 16:25:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721751940000|2024-07-23 16:25:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721751950000|2024-07-23 16:25:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721751990000|2024-07-23 16:26:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1721752060000|2024-07-23 16:27:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721752070000|2024-07-23 16:27:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721752090000|2024-07-23 16:28:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1721752100000|2024-07-23 16:28:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|10
1721752110000|2024-07-23 16:28:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1721752120000|2024-07-23 16:28:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721752170000|2024-07-23 16:29:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1721752190000|2024-07-23 16:29:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721752200000|2024-07-23 16:30:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721752230000|2024-07-23 16:30:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721752240000|2024-07-23 16:30:40|10.11|10.06|10.12|10.07|10.13|10.08|10.11|10.06|4
1721752250000|2024-07-23 16:30:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721752260000|2024-07-23 16:31:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721752280000|2024-07-23 16:31:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721752290000|2024-07-23 16:31:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721752300000|2024-07-23 16:31:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721752310000|2024-07-23 16:31:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721752320000|2024-07-23 16:32:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721752350000|2024-07-23 16:32:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721752360000|2024-07-23 16:32:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721752430000|2024-07-23 16:33:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721752440000|2024-07-23 16:34:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721752450000|2024-07-23 16:34:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721752470000|2024-07-23 16:34:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721752500000|2024-07-23 16:35:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721752540000|2024-07-23 16:35:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|7
1721752560000|2024-07-23 16:36:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1721752570000|2024-07-23 16:36:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721752590000|2024-07-23 16:36:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1721752630000|2024-07-23 16:37:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1721752640000|2024-07-23 16:37:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721752650000|2024-07-23 16:37:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721752670000|2024-07-23 16:37:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721752680000|2024-07-23 16:38:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1721752690000|2024-07-23 16:38:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1721752700000|2024-07-23 16:38:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721752710000|2024-07-23 16:38:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721752720000|2024-07-23 16:38:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721752730000|2024-07-23 16:38:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721752760000|2024-07-23 16:39:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1721752780000|2024-07-23 16:39:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721752790000|2024-07-23 16:39:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|15
1721752810000|2024-07-23 16:40:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721752820000|2024-07-23 16:40:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1721752860000|2024-07-23 16:41:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721752870000|2024-07-23 16:41:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1721752880000|2024-07-23 16:41:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721752890000|2024-07-23 16:41:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721752920000|2024-07-23 16:42:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721752930000|2024-07-23 16:42:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721752940000|2024-07-23 16:42:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721752980000|2024-07-23 16:43:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1721752990000|2024-07-23 16:43:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721753000000|2024-07-23 16:43:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721753040000|2024-07-23 16:44:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721753060000|2024-07-23 16:44:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721753070000|2024-07-23 16:44:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1721753080000|2024-07-23 16:44:40|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1721753100000|2024-07-23 16:45:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1721753120000|2024-07-23 16:45:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721753130000|2024-07-23 16:45:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1721753140000|2024-07-23 16:45:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721753160000|2024-07-23 16:46:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721753170000|2024-07-23 16:46:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1721753190000|2024-07-23 16:46:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1721753200000|2024-07-23 16:46:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1721753210000|2024-07-23 16:46:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1721753220000|2024-07-23 16:47:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721753230000|2024-07-23 16:47:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1721753240000|2024-07-23 16:47:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721753270000|2024-07-23 16:47:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721753280000|2024-07-23 16:48:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721753290000|2024-07-23 16:48:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721753310000|2024-07-23 16:48:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721753340000|2024-07-23 16:49:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721753360000|2024-07-23 16:49:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721753390000|2024-07-23 16:49:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721753400000|2024-07-23 16:50:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1721753410000|2024-07-23 16:50:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721753420000|2024-07-23 16:50:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1721753430000|2024-07-23 16:50:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721753440000|2024-07-23 16:50:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721753460000|2024-07-23 16:51:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721753470000|2024-07-23 16:51:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721753480000|2024-07-23 16:51:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721753490000|2024-07-23 16:51:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1721753500000|2024-07-23 16:51:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1721753510000|2024-07-23 16:51:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1721753530000|2024-07-23 16:52:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|13
1721753550000|2024-07-23 16:52:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1721753560000|2024-07-23 16:52:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1721753580000|2024-07-23 16:53:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1721753590000|2024-07-23 16:53:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1721753600000|2024-07-23 16:53:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1721753610000|2024-07-23 16:53:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1721753630000|2024-07-23 16:53:50|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1721753640000|2024-07-23 16:54:00|10.01|9.96|10.03|9.98|10.03|9.98|10.01|9.96|7
1721753650000|2024-07-23 16:54:10|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|11
1721753660000|2024-07-23 16:54:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1721753670000|2024-07-23 16:54:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721753680000|2024-07-23 16:54:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1721753700000|2024-07-23 16:55:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|14
1721753710000|2024-07-23 16:55:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|10
1721753720000|2024-07-23 16:55:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1721753730000|2024-07-23 16:55:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1721753740000|2024-07-23 16:55:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1721753750000|2024-07-23 16:55:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721753760000|2024-07-23 16:56:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1721753770000|2024-07-23 16:56:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1721753800000|2024-07-23 16:56:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1721753810000|2024-07-23 16:56:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721753820000|2024-07-23 16:57:00|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|5
1721753830000|2024-07-23 16:57:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1721753840000|2024-07-23 16:57:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|8
1721753860000|2024-07-23 16:57:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721753890000|2024-07-23 16:58:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1721753900000|2024-07-23 16:58:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721753930000|2024-07-23 16:58:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1721753940000|2024-07-23 16:59:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1721753960000|2024-07-23 16:59:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1721753970000|2024-07-23 16:59:30|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1721753990000|2024-07-23 16:59:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|7
1721754000000|2024-07-23 17:00:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|10
1721754010000|2024-07-23 17:00:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1721754020000|2024-07-23 17:00:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1721754030000|2024-07-23 17:00:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1721754040000|2024-07-23 17:00:40|10.02|9.97|10.01|9.96|10.03|9.98|10.01|9.96|6
1721754050000|2024-07-23 17:00:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|8
1721754060000|2024-07-23 17:01:00|10|9.95|9.99|9.94|10.01|9.96|9.99|9.94|6
1721754070000|2024-07-23 17:01:10|10|9.95|10|9.95|10|9.95|9.98|9.93|5
1721754080000|2024-07-23 17:01:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1721754090000|2024-07-23 17:01:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1721754100000|2024-07-23 17:01:40|9.98|9.93|10|9.95|10|9.95|9.98|9.93|3
1721754110000|2024-07-23 17:01:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1721754120000|2024-07-23 17:02:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1721754130000|2024-07-23 17:02:10|10|9.95|10.02|9.97|10.02|9.97|10|9.95|3
1721754140000|2024-07-23 17:02:20|10.01|9.96|10.03|9.98|10.03|9.98|10.01|9.96|3
1721754150000|2024-07-23 17:02:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1721754160000|2024-07-23 17:02:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721754170000|2024-07-23 17:02:50|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1721754190000|2024-07-23 17:03:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721754200000|2024-07-23 17:03:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1721754210000|2024-07-23 17:03:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1721754220000|2024-07-23 17:03:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1721754240000|2024-07-23 17:04:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1721754250000|2024-07-23 17:04:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1721754270000|2024-07-23 17:04:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1721754300000|2024-07-23 17:05:00|10.01|9.96|10.02|9.97|10.03|9.98|10.01|9.96|4
1721754310000|2024-07-23 17:05:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1721754320000|2024-07-23 17:05:20|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1721754330000|2024-07-23 17:05:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1721754340000|2024-07-23 17:05:40|10|9.95|10|9.95|10.01|9.96|10|9.95|9
1721754350000|2024-07-23 17:05:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1721754360000|2024-07-23 17:06:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1721754370000|2024-07-23 17:06:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1721754400000|2024-07-23 17:06:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|10
1721754410000|2024-07-23 17:06:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1721754420000|2024-07-23 17:07:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|10
1721754430000|2024-07-23 17:07:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1721754440000|2024-07-23 17:07:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1721754450000|2024-07-23 17:07:30|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|4
1721754460000|2024-07-23 17:07:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1721754470000|2024-07-23 17:07:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1721754480000|2024-07-23 17:08:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1721754490000|2024-07-23 17:08:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|6
1721754500000|2024-07-23 17:08:20|9.99|9.94|10|9.95|10.01|9.96|9.99|9.94|10
1721754510000|2024-07-23 17:08:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1721754540000|2024-07-23 17:09:00|10.02|9.97|10.03|9.98|10.04|9.99|10.02|9.97|6
1721754550000|2024-07-23 17:09:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1721754560000|2024-07-23 17:09:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1721754570000|2024-07-23 17:09:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1721754580000|2024-07-23 17:09:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1721754600000|2024-07-23 17:10:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1721754610000|2024-07-23 17:10:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1721754620000|2024-07-23 17:10:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|14
1721754630000|2024-07-23 17:10:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1721754650000|2024-07-23 17:10:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1721754660000|2024-07-23 17:11:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1721754680000|2024-07-23 17:11:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1721754690000|2024-07-23 17:11:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1721754700000|2024-07-23 17:11:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|11
1721754710000|2024-07-23 17:11:50|10|9.95|10|9.95|10.01|9.96|10|9.95|7
1721754720000|2024-07-23 17:12:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1721754740000|2024-07-23 17:12:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1721754760000|2024-07-23 17:12:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1721754770000|2024-07-23 17:12:50|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1721754780000|2024-07-23 17:13:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1721754800000|2024-07-23 17:13:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1721754820000|2024-07-23 17:13:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1721754840000|2024-07-23 17:14:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1721754860000|2024-07-23 17:14:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1721754920000|2024-07-23 17:15:20|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1721754930000|2024-07-23 17:15:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1721754940000|2024-07-23 17:15:40|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1721754950000|2024-07-23 17:15:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1721755010000|2024-07-23 17:16:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1721755020000|2024-07-23 17:17:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1721755250000|2024-07-23 17:20:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1721755260000|2024-07-23 17:21:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1721755270000|2024-07-23 17:21:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1721755290000|2024-07-23 17:21:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721755300000|2024-07-23 17:21:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721755310000|2024-07-23 17:21:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721755330000|2024-07-23 17:22:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721755340000|2024-07-23 17:22:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1721755380000|2024-07-23 17:23:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721755390000|2024-07-23 17:23:10|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1721755400000|2024-07-23 17:23:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1721755410000|2024-07-23 17:23:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|10
1721755420000|2024-07-23 17:23:40|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1721755430000|2024-07-23 17:23:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721755440000|2024-07-23 17:24:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1721755460000|2024-07-23 17:24:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721755510000|2024-07-23 17:25:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721755520000|2024-07-23 17:25:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1721755530000|2024-07-23 17:25:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1721755540000|2024-07-23 17:25:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1721755580000|2024-07-23 17:26:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1721755590000|2024-07-23 17:26:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721755600000|2024-07-23 17:26:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721755610000|2024-07-23 17:26:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1721755620000|2024-07-23 17:27:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721755630000|2024-07-23 17:27:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721755660000|2024-07-23 17:27:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721755680000|2024-07-23 17:28:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1721755690000|2024-07-23 17:28:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1721755710000|2024-07-23 17:28:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721755720000|2024-07-23 17:28:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721755730000|2024-07-23 17:28:50|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1721755740000|2024-07-23 17:29:00|10.06|10.01|10.08|10.03|10.08|10.03|10.06|10.01|3
1721755760000|2024-07-23 17:29:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1721755780000|2024-07-23 17:29:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1721755790000|2024-07-23 17:29:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721755800000|2024-07-23 17:30:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721755840000|2024-07-23 17:30:40|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1721755860000|2024-07-23 17:31:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1721755880000|2024-07-23 17:31:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1721755890000|2024-07-23 17:31:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1721755910000|2024-07-23 17:31:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721755920000|2024-07-23 17:32:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1721755950000|2024-07-23 17:32:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721755960000|2024-07-23 17:32:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|8
1721755980000|2024-07-23 17:33:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1721756000000|2024-07-23 17:33:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1721756010000|2024-07-23 17:33:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721756050000|2024-07-23 17:34:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721756060000|2024-07-23 17:34:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1721756070000|2024-07-23 17:34:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1721756080000|2024-07-23 17:34:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1721756090000|2024-07-23 17:34:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1721756120000|2024-07-23 17:35:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721756130000|2024-07-23 17:35:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|8
1721756140000|2024-07-23 17:35:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1721756150000|2024-07-23 17:35:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721756160000|2024-07-23 17:36:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1721756180000|2024-07-23 17:36:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721756190000|2024-07-23 17:36:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721756220000|2024-07-23 17:37:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721756230000|2024-07-23 17:37:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721756240000|2024-07-23 17:37:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721756250000|2024-07-23 17:37:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721756270000|2024-07-23 17:37:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721756290000|2024-07-23 17:38:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721756300000|2024-07-23 17:38:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721756340000|2024-07-23 17:39:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721756350000|2024-07-23 17:39:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1721756360000|2024-07-23 17:39:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1721756370000|2024-07-23 17:39:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721756410000|2024-07-23 17:40:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1721756420000|2024-07-23 17:40:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1721756450000|2024-07-23 17:40:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721756460000|2024-07-23 17:41:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721756470000|2024-07-23 17:41:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721756500000|2024-07-23 17:41:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721756520000|2024-07-23 17:42:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721756540000|2024-07-23 17:42:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721756650000|2024-07-23 17:44:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721756660000|2024-07-23 17:44:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721756670000|2024-07-23 17:44:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721756680000|2024-07-23 17:44:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721756720000|2024-07-23 17:45:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721756740000|2024-07-23 17:45:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721756750000|2024-07-23 17:45:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721756780000|2024-07-23 17:46:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721756790000|2024-07-23 17:46:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1721756800000|2024-07-23 17:46:40|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1721756810000|2024-07-23 17:46:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721756820000|2024-07-23 17:47:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721756830000|2024-07-23 17:47:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721756890000|2024-07-23 17:48:10|10.09|10.04|10.08|10.03|10.09|10.04|10.07|10.02|4
1721756900000|2024-07-23 17:48:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1721756920000|2024-07-23 17:48:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1721756930000|2024-07-23 17:48:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1721756940000|2024-07-23 17:49:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|10
1721757000000|2024-07-23 17:50:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721757010000|2024-07-23 17:50:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1721757020000|2024-07-23 17:50:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721757040000|2024-07-23 17:50:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721757050000|2024-07-23 17:50:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1721757080000|2024-07-23 17:51:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1721757090000|2024-07-23 17:51:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1721757100000|2024-07-23 17:51:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721757120000|2024-07-23 17:52:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1721757130000|2024-07-23 17:52:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1721757160000|2024-07-23 17:52:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721757170000|2024-07-23 17:52:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|8
1721757180000|2024-07-23 17:53:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721757230000|2024-07-23 17:53:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1721757240000|2024-07-23 17:54:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721757320000|2024-07-23 17:55:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1721757330000|2024-07-23 17:55:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|7
1721757340000|2024-07-23 17:55:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721757350000|2024-07-23 17:55:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721757360000|2024-07-23 17:56:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|8
1721757370000|2024-07-23 17:56:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721757380000|2024-07-23 17:56:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721757390000|2024-07-23 17:56:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721757420000|2024-07-23 17:57:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721757430000|2024-07-23 17:57:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721757470000|2024-07-23 17:57:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1721757480000|2024-07-23 17:58:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721757490000|2024-07-23 17:58:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1721757530000|2024-07-23 17:58:50|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1721757540000|2024-07-23 17:59:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1721757550000|2024-07-23 17:59:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721757580000|2024-07-23 17:59:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|7
1721757590000|2024-07-23 17:59:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721757610000|2024-07-23 18:00:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721757620000|2024-07-23 18:00:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721757650000|2024-07-23 18:00:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721757660000|2024-07-23 18:01:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721757670000|2024-07-23 18:01:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721757690000|2024-07-23 18:01:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721757700000|2024-07-23 18:01:40|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1721757710000|2024-07-23 18:01:50|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721757720000|2024-07-23 18:02:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|9
1721757760000|2024-07-23 18:02:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1721757770000|2024-07-23 18:02:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721757780000|2024-07-23 18:03:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721757790000|2024-07-23 18:03:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721757800000|2024-07-23 18:03:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721757820000|2024-07-23 18:03:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721757900000|2024-07-23 18:05:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721757910000|2024-07-23 18:05:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721757920000|2024-07-23 18:05:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721757930000|2024-07-23 18:05:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1721757960000|2024-07-23 18:06:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721757970000|2024-07-23 18:06:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1721757980000|2024-07-23 18:06:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721758140000|2024-07-23 18:09:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721758160000|2024-07-23 18:09:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1721758230000|2024-07-23 18:10:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1721758260000|2024-07-23 18:11:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721758300000|2024-07-23 18:11:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1721758310000|2024-07-23 18:11:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721758360000|2024-07-23 18:12:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721758410000|2024-07-23 18:13:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721758430000|2024-07-23 18:13:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721758530000|2024-07-23 18:15:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721758540000|2024-07-23 18:15:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721758550000|2024-07-23 18:15:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721758570000|2024-07-23 18:16:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1721758580000|2024-07-23 18:16:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721758590000|2024-07-23 18:16:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721758620000|2024-07-23 18:17:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721758630000|2024-07-23 18:17:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721758640000|2024-07-23 18:17:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721758650000|2024-07-23 18:17:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721758660000|2024-07-23 18:17:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721758670000|2024-07-23 18:17:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1721758690000|2024-07-23 18:18:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721758720000|2024-07-23 18:18:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721758740000|2024-07-23 18:19:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721758760000|2024-07-23 18:19:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721758770000|2024-07-23 18:19:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1721758790000|2024-07-23 18:19:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1721758800000|2024-07-23 18:20:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|8
1721758810000|2024-07-23 18:20:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721758820000|2024-07-23 18:20:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|8
1721758870000|2024-07-23 18:21:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1721758930000|2024-07-23 18:22:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1721758940000|2024-07-23 18:22:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721758950000|2024-07-23 18:22:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721758990000|2024-07-23 18:23:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721759000000|2024-07-23 18:23:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1721759010000|2024-07-23 18:23:30|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721759020000|2024-07-23 18:23:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721759040000|2024-07-23 18:24:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721759050000|2024-07-23 18:24:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721759060000|2024-07-23 18:24:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721759100000|2024-07-23 18:25:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721759110000|2024-07-23 18:25:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721759120000|2024-07-23 18:25:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1721759140000|2024-07-23 18:25:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721759150000|2024-07-23 18:25:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721759170000|2024-07-23 18:26:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721759230000|2024-07-23 18:27:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721759240000|2024-07-23 18:27:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721759250000|2024-07-23 18:27:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1721759260000|2024-07-23 18:27:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721759280000|2024-07-23 18:28:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721759300000|2024-07-23 18:28:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1721759320000|2024-07-23 18:28:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1721759330000|2024-07-23 18:28:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1721759340000|2024-07-23 18:29:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1721759350000|2024-07-23 18:29:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1721759360000|2024-07-23 18:29:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1721759370000|2024-07-23 18:29:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1721759400000|2024-07-23 18:30:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1721759420000|2024-07-23 18:30:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1721759470000|2024-07-23 18:31:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721759490000|2024-07-23 18:31:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721759500000|2024-07-23 18:31:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721759510000|2024-07-23 18:31:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1721759520000|2024-07-23 18:32:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1721759550000|2024-07-23 18:32:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1721759600000|2024-07-23 18:33:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721759610000|2024-07-23 18:33:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721759690000|2024-07-23 18:34:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721759720000|2024-07-23 18:35:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1721759730000|2024-07-23 18:35:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721759750000|2024-07-23 18:35:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721759780000|2024-07-23 18:36:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721759790000|2024-07-23 18:36:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721759830000|2024-07-23 18:37:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721759840000|2024-07-23 18:37:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721759880000|2024-07-23 18:38:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721759910000|2024-07-23 18:38:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721759920000|2024-07-23 18:38:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721760020000|2024-07-23 18:40:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721760040000|2024-07-23 18:40:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721760050000|2024-07-23 18:40:50|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|12
1721760070000|2024-07-23 18:41:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721760080000|2024-07-23 18:41:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|8
1721760090000|2024-07-23 18:41:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721760110000|2024-07-23 18:41:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721760160000|2024-07-23 18:42:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721760170000|2024-07-23 18:42:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721760280000|2024-07-23 18:44:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721760320000|2024-07-23 18:45:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721760330000|2024-07-23 18:45:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1721760340000|2024-07-23 18:45:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1721760350000|2024-07-23 18:45:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721760390000|2024-07-23 18:46:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1721760400000|2024-07-23 18:46:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1721760500000|2024-07-23 18:48:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721760510000|2024-07-23 18:48:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1721760520000|2024-07-23 18:48:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721760530000|2024-07-23 18:48:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1721760540000|2024-07-23 18:49:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|10
1721760550000|2024-07-23 18:49:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1721760560000|2024-07-23 18:49:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721760570000|2024-07-23 18:49:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721760580000|2024-07-23 18:49:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1721760590000|2024-07-23 18:49:50|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|9
1721760600000|2024-07-23 18:50:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721760610000|2024-07-23 18:50:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1721760620000|2024-07-23 18:50:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721760650000|2024-07-23 18:50:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721760660000|2024-07-23 18:51:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721760700000|2024-07-23 18:51:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721760710000|2024-07-23 18:51:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|7
1721760780000|2024-07-23 18:53:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721760790000|2024-07-23 18:53:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721760800000|2024-07-23 18:53:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|12
1721760810000|2024-07-23 18:53:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721760850000|2024-07-23 18:54:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721760900000|2024-07-23 18:55:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721760930000|2024-07-23 18:55:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1721760940000|2024-07-23 18:55:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721760950000|2024-07-23 18:55:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721761020000|2024-07-23 18:57:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721761030000|2024-07-23 18:57:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721761060000|2024-07-23 18:57:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721761130000|2024-07-23 18:58:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721761190000|2024-07-23 18:59:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721761200000|2024-07-23 19:00:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|14
1721761210000|2024-07-23 19:00:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721761230000|2024-07-23 19:00:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721761270000|2024-07-23 19:01:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721761320000|2024-07-23 19:02:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721761340000|2024-07-23 19:02:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721761390000|2024-07-23 19:03:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721761400000|2024-07-23 19:03:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721761410000|2024-07-23 19:03:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1721761420000|2024-07-23 19:03:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|8
1721761430000|2024-07-23 19:03:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721761440000|2024-07-23 19:04:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721761480000|2024-07-23 19:04:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721761490000|2024-07-23 19:04:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721761500000|2024-07-23 19:05:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|14
1721761510000|2024-07-23 19:05:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|8
1721761560000|2024-07-23 19:06:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721761660000|2024-07-23 19:07:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721761670000|2024-07-23 19:07:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1721761720000|2024-07-23 19:08:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721761760000|2024-07-23 19:09:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721761770000|2024-07-23 19:09:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|9
1721761780000|2024-07-23 19:09:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721761800000|2024-07-23 19:10:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721761820000|2024-07-23 19:10:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721761830000|2024-07-23 19:10:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721761840000|2024-07-23 19:10:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721761850000|2024-07-23 19:10:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721761860000|2024-07-23 19:11:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721761870000|2024-07-23 19:11:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1721761880000|2024-07-23 19:11:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1721761890000|2024-07-23 19:11:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1721761920000|2024-07-23 19:12:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1721761940000|2024-07-23 19:12:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721761950000|2024-07-23 19:12:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|14
1721761960000|2024-07-23 19:12:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1721762000000|2024-07-23 19:13:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721762010000|2024-07-23 19:13:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1721762020000|2024-07-23 19:13:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|11
1721762030000|2024-07-23 19:13:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|11
1721762040000|2024-07-23 19:14:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1721762050000|2024-07-23 19:14:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721762070000|2024-07-23 19:14:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1721762090000|2024-07-23 19:14:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721762260000|2024-07-23 19:17:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721762420000|2024-07-23 19:20:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721762440000|2024-07-23 19:20:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721762460000|2024-07-23 19:21:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1721762480000|2024-07-23 19:21:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721762490000|2024-07-23 19:21:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1721762500000|2024-07-23 19:21:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721762510000|2024-07-23 19:21:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721762590000|2024-07-23 19:23:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721762630000|2024-07-23 19:23:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721762640000|2024-07-23 19:24:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721762650000|2024-07-23 19:24:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721762670000|2024-07-23 19:24:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721762710000|2024-07-23 19:25:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1721762720000|2024-07-23 19:25:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721762750000|2024-07-23 19:25:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1721762760000|2024-07-23 19:26:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721762770000|2024-07-23 19:26:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721762780000|2024-07-23 19:26:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721763060000|2024-07-23 19:31:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721763090000|2024-07-23 19:31:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721763100000|2024-07-23 19:31:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721763130000|2024-07-23 19:32:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721763140000|2024-07-23 19:32:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1721763150000|2024-07-23 19:32:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721763240000|2024-07-23 19:34:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1721763250000|2024-07-23 19:34:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721763460000|2024-07-23 19:37:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721763470000|2024-07-23 19:37:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1721763480000|2024-07-23 19:38:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721763500000|2024-07-23 19:38:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721763530000|2024-07-23 19:38:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1721763560000|2024-07-23 19:39:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721763570000|2024-07-23 19:39:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721763610000|2024-07-23 19:40:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721763630000|2024-07-23 19:40:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|10
1721763640000|2024-07-23 19:40:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1721763650000|2024-07-23 19:40:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721763660000|2024-07-23 19:41:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1721763700000|2024-07-23 19:41:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721763740000|2024-07-23 19:42:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721763750000|2024-07-23 19:42:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721763760000|2024-07-23 19:42:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721763770000|2024-07-23 19:42:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721763810000|2024-07-23 19:43:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721763820000|2024-07-23 19:43:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|8
1721763830000|2024-07-23 19:43:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721763880000|2024-07-23 19:44:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721763900000|2024-07-23 19:45:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721763910000|2024-07-23 19:45:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721763920000|2024-07-23 19:45:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721763930000|2024-07-23 19:45:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721763950000|2024-07-23 19:45:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721763960000|2024-07-23 19:46:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721763990000|2024-07-23 19:46:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721764000000|2024-07-23 19:46:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|8
1721764010000|2024-07-23 19:46:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721764050000|2024-07-23 19:47:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721764060000|2024-07-23 19:47:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1721764070000|2024-07-23 19:47:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721764090000|2024-07-23 19:48:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1721764110000|2024-07-23 19:48:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721764120000|2024-07-23 19:48:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|9
1721764140000|2024-07-23 19:49:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721764150000|2024-07-23 19:49:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721764180000|2024-07-23 19:49:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721764190000|2024-07-23 19:49:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|12
1721764200000|2024-07-23 19:50:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|9
1721764210000|2024-07-23 19:50:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721764220000|2024-07-23 19:50:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1721764240000|2024-07-23 19:50:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721764270000|2024-07-23 19:51:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721764280000|2024-07-23 19:51:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1721764290000|2024-07-23 19:51:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721764300000|2024-07-23 19:51:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721764310000|2024-07-23 19:51:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721764320000|2024-07-23 19:52:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|12
1721764330000|2024-07-23 19:52:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721764340000|2024-07-23 19:52:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721764350000|2024-07-23 19:52:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721764360000|2024-07-23 19:52:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721764370000|2024-07-23 19:52:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721764390000|2024-07-23 19:53:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721764460000|2024-07-23 19:54:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721764470000|2024-07-23 19:54:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721764480000|2024-07-23 19:54:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721764490000|2024-07-23 19:54:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1721764510000|2024-07-23 19:55:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721764540000|2024-07-23 19:55:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1721764560000|2024-07-23 19:56:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721764610000|2024-07-23 19:56:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721764620000|2024-07-23 19:57:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721764630000|2024-07-23 19:57:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721764640000|2024-07-23 19:57:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721764650000|2024-07-23 19:57:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721764660000|2024-07-23 19:57:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721764670000|2024-07-23 19:57:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721764700000|2024-07-23 19:58:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721764740000|2024-07-23 19:59:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721764790000|2024-07-23 19:59:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721764840000|2024-07-23 20:00:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721764870000|2024-07-23 20:01:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1721764880000|2024-07-23 20:01:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1721764890000|2024-07-23 20:01:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721764920000|2024-07-23 20:02:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1721764950000|2024-07-23 20:02:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721764990000|2024-07-23 20:03:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721765010000|2024-07-23 20:03:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721765020000|2024-07-23 20:03:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721765030000|2024-07-23 20:03:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721765040000|2024-07-23 20:04:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721765050000|2024-07-23 20:04:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721765090000|2024-07-23 20:04:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721765110000|2024-07-23 20:05:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1721765120000|2024-07-23 20:05:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1721765130000|2024-07-23 20:05:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1721765140000|2024-07-23 20:05:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721765210000|2024-07-23 20:06:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1721765220000|2024-07-23 20:07:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721765230000|2024-07-23 20:07:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721765300000|2024-07-23 20:08:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721765330000|2024-07-23 20:08:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721765460000|2024-07-23 20:11:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721765480000|2024-07-23 20:11:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721765490000|2024-07-23 20:11:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721765580000|2024-07-23 20:13:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721765600000|2024-07-23 20:13:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721765610000|2024-07-23 20:13:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721765620000|2024-07-23 20:13:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1721765630000|2024-07-23 20:13:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1721765640000|2024-07-23 20:14:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1721765650000|2024-07-23 20:14:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1721765660000|2024-07-23 20:14:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721765670000|2024-07-23 20:14:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721765680000|2024-07-23 20:14:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721765690000|2024-07-23 20:14:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721765720000|2024-07-23 20:15:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1721765820000|2024-07-23 20:17:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1721765830000|2024-07-23 20:17:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721765940000|2024-07-23 20:19:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1721765950000|2024-07-23 20:19:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1721765960000|2024-07-23 20:19:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721766030000|2024-07-23 20:20:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1721766080000|2024-07-23 20:21:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721766090000|2024-07-23 20:21:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721766100000|2024-07-23 20:21:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721766130000|2024-07-23 20:22:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1721766140000|2024-07-23 20:22:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721766150000|2024-07-23 20:22:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1721766160000|2024-07-23 20:22:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721766280000|2024-07-23 20:24:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721766320000|2024-07-23 20:25:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721766350000|2024-07-23 20:25:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721766370000|2024-07-23 20:26:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721766400000|2024-07-23 20:26:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721766430000|2024-07-23 20:27:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721766450000|2024-07-23 20:27:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721766620000|2024-07-23 20:30:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721766650000|2024-07-23 20:30:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721766660000|2024-07-23 20:31:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721766670000|2024-07-23 20:31:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721766690000|2024-07-23 20:31:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1721766730000|2024-07-23 20:32:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721766740000|2024-07-23 20:32:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721766820000|2024-07-23 20:33:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721766960000|2024-07-23 20:36:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721767000000|2024-07-23 20:36:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721767010000|2024-07-23 20:36:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|8
1721767020000|2024-07-23 20:37:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721767090000|2024-07-23 20:38:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1721767100000|2024-07-23 20:38:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|18
1721767110000|2024-07-23 20:38:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721767120000|2024-07-23 20:38:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721767130000|2024-07-23 20:38:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721767140000|2024-07-23 20:39:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1721767150000|2024-07-23 20:39:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1721767160000|2024-07-23 20:39:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1721767170000|2024-07-23 20:39:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721767340000|2024-07-23 20:42:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721767350000|2024-07-23 20:42:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1721767380000|2024-07-23 20:43:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721767430000|2024-07-23 20:43:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721767440000|2024-07-23 20:44:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1721767460000|2024-07-23 20:44:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721767480000|2024-07-23 20:44:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721767490000|2024-07-23 20:44:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721767540000|2024-07-23 20:45:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721767640000|2024-07-23 20:47:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721767660000|2024-07-23 20:47:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1721767730000|2024-07-23 20:48:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721767750000|2024-07-23 20:49:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721767760000|2024-07-23 20:49:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721767780000|2024-07-23 20:49:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721767790000|2024-07-23 20:49:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|11
1721767800000|2024-07-23 20:50:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1721767810000|2024-07-23 20:50:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|13
1721767820000|2024-07-23 20:50:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721767830000|2024-07-23 20:50:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721767850000|2024-07-23 20:50:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721767860000|2024-07-23 20:51:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|11
1721767870000|2024-07-23 20:51:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|8
1721767880000|2024-07-23 20:51:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721767900000|2024-07-23 20:51:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|9
1721767910000|2024-07-23 20:51:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|10
1721767920000|2024-07-23 20:52:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721767930000|2024-07-23 20:52:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721767940000|2024-07-23 20:52:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721767950000|2024-07-23 20:52:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721767980000|2024-07-23 20:53:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1721768070000|2024-07-23 20:54:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721768100000|2024-07-23 20:55:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721768120000|2024-07-23 20:55:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721768170000|2024-07-23 20:56:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721768180000|2024-07-23 20:56:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721768210000|2024-07-23 20:56:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721768220000|2024-07-23 20:57:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721768340000|2024-07-23 20:59:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721768360000|2024-07-23 20:59:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721768370000|2024-07-23 20:59:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721768400000|2024-07-23 21:00:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721768410000|2024-07-23 21:00:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|8
1721768420000|2024-07-23 21:00:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721768490000|2024-07-23 21:01:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721768500000|2024-07-23 21:01:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721768510000|2024-07-23 21:01:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721768550000|2024-07-23 21:02:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721768580000|2024-07-23 21:03:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|7
1721768650000|2024-07-23 21:04:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721768660000|2024-07-23 21:04:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721768670000|2024-07-23 21:04:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721768700000|2024-07-23 21:05:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721768720000|2024-07-23 21:05:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721768780000|2024-07-23 21:06:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721768790000|2024-07-23 21:06:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|8
1721768800000|2024-07-23 21:06:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721768810000|2024-07-23 21:06:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721768820000|2024-07-23 21:07:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721768830000|2024-07-23 21:07:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721768860000|2024-07-23 21:07:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721768870000|2024-07-23 21:07:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721768880000|2024-07-23 21:08:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721769010000|2024-07-23 21:10:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721769020000|2024-07-23 21:10:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721769060000|2024-07-23 21:11:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1721769070000|2024-07-23 21:11:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721769100000|2024-07-23 21:11:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1721769270000|2024-07-23 21:14:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721769280000|2024-07-23 21:14:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721769300000|2024-07-23 21:15:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1721769310000|2024-07-23 21:15:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721769330000|2024-07-23 21:15:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721769400000|2024-07-23 21:16:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721769410000|2024-07-23 21:16:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721769450000|2024-07-23 21:17:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721769580000|2024-07-23 21:19:40|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1721769590000|2024-07-23 21:19:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721769600000|2024-07-23 21:20:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1721769610000|2024-07-23 21:20:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721769960000|2024-07-23 21:26:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721770010000|2024-07-23 21:26:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721770330000|2024-07-23 21:32:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721770370000|2024-07-23 21:32:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721770760000|2024-07-23 21:39:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721770790000|2024-07-23 21:39:50|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1721770850000|2024-07-23 21:40:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1721770910000|2024-07-23 21:41:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721771040000|2024-07-23 21:44:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721771760000|2024-07-23 21:56:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721771840000|2024-07-23 21:57:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721772000000|2024-07-23 22:00:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721772030000|2024-07-23 22:00:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1721772070000|2024-07-23 22:01:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721772090000|2024-07-23 22:01:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1721772100000|2024-07-23 22:01:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1721772130000|2024-07-23 22:02:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721772160000|2024-07-23 22:02:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721772270000|2024-07-23 22:04:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1721772280000|2024-07-23 22:04:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721772290000|2024-07-23 22:04:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1721772300000|2024-07-23 22:05:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1721772310000|2024-07-23 22:05:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721772330000|2024-07-23 22:05:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1721772380000|2024-07-23 22:06:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721772410000|2024-07-23 22:06:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721772420000|2024-07-23 22:07:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721772430000|2024-07-23 22:07:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1721772540000|2024-07-23 22:09:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721772630000|2024-07-23 22:10:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721772700000|2024-07-23 22:11:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721772710000|2024-07-23 22:11:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721772740000|2024-07-23 22:12:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721772780000|2024-07-23 22:13:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1721772790000|2024-07-23 22:13:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721772800000|2024-07-23 22:13:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721772870000|2024-07-23 22:14:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721772910000|2024-07-23 22:15:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721773080000|2024-07-23 22:18:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1721773270000|2024-07-23 22:21:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1721773340000|2024-07-23 22:22:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721773390000|2024-07-23 22:23:10|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1721773400000|2024-07-23 22:23:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721773410000|2024-07-23 22:23:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1721773430000|2024-07-23 22:23:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721773490000|2024-07-23 22:24:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1721773520000|2024-07-23 22:25:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1721773550000|2024-07-23 22:25:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721773560000|2024-07-23 22:26:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1721773570000|2024-07-23 22:26:10|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1721773580000|2024-07-23 22:26:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1721773610000|2024-07-23 22:26:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1721773620000|2024-07-23 22:27:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1721773740000|2024-07-23 22:29:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721773760000|2024-07-23 22:29:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1721773770000|2024-07-23 22:29:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1721773800000|2024-07-23 22:30:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1721773890000|2024-07-23 22:31:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721773940000|2024-07-23 22:32:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721774000000|2024-07-23 22:33:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1721774020000|2024-07-23 22:33:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1721774030000|2024-07-23 22:33:50|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1721774040000|2024-07-23 22:34:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1721774090000|2024-07-23 22:34:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721774100000|2024-07-23 22:35:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721774130000|2024-07-23 22:35:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721774210000|2024-07-23 22:36:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721774270000|2024-07-23 22:37:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721774400000|2024-07-23 22:40:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721774430000|2024-07-23 22:40:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721774450000|2024-07-23 22:40:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|8
1721774460000|2024-07-23 22:41:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721774500000|2024-07-23 22:41:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721774520000|2024-07-23 22:42:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721774530000|2024-07-23 22:42:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721774560000|2024-07-23 22:42:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721774590000|2024-07-23 22:43:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721774610000|2024-07-23 22:43:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721774620000|2024-07-23 22:43:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|9
1721774630000|2024-07-23 22:43:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721774650000|2024-07-23 22:44:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721774660000|2024-07-23 22:44:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1721774670000|2024-07-23 22:44:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721774680000|2024-07-23 22:44:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721774690000|2024-07-23 22:44:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|13
1721774700000|2024-07-23 22:45:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721774720000|2024-07-23 22:45:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1721774730000|2024-07-23 22:45:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721774750000|2024-07-23 22:45:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721774760000|2024-07-23 22:46:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721774770000|2024-07-23 22:46:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721774790000|2024-07-23 22:46:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721774810000|2024-07-23 22:46:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721774830000|2024-07-23 22:47:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721774880000|2024-07-23 22:48:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721774890000|2024-07-23 22:48:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721774900000|2024-07-23 22:48:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721774920000|2024-07-23 22:48:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721774930000|2024-07-23 22:48:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721775260000|2024-07-23 22:54:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721775270000|2024-07-23 22:54:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721775290000|2024-07-23 22:54:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1721775300000|2024-07-23 22:55:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1721775310000|2024-07-23 22:55:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721775320000|2024-07-23 22:55:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1721775330000|2024-07-23 22:55:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1721775510000|2024-07-23 22:58:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1721775520000|2024-07-23 22:58:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721775530000|2024-07-23 22:58:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721775540000|2024-07-23 22:59:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721775550000|2024-07-23 22:59:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|10
1721775560000|2024-07-23 22:59:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1721775570000|2024-07-23 22:59:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1721775580000|2024-07-23 22:59:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1721775590000|2024-07-23 22:59:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721775620000|2024-07-23 23:00:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721775640000|2024-07-23 23:00:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721775660000|2024-07-23 23:01:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721775670000|2024-07-23 23:01:10|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721775720000|2024-07-23 23:02:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721775730000|2024-07-23 23:02:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721775750000|2024-07-23 23:02:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721775830000|2024-07-23 23:03:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721775840000|2024-07-23 23:04:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1721775850000|2024-07-23 23:04:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721775970000|2024-07-23 23:06:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721775990000|2024-07-23 23:06:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721776000000|2024-07-23 23:06:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721776040000|2024-07-23 23:07:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721776050000|2024-07-23 23:07:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721776080000|2024-07-23 23:08:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721776140000|2024-07-23 23:09:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721776160000|2024-07-23 23:09:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1721776190000|2024-07-23 23:09:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721776250000|2024-07-23 23:10:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721776320000|2024-07-23 23:12:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721776410000|2024-07-23 23:13:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721776480000|2024-07-23 23:14:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721776490000|2024-07-23 23:14:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721776500000|2024-07-23 23:15:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721776550000|2024-07-23 23:15:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721776560000|2024-07-23 23:16:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721776570000|2024-07-23 23:16:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721776590000|2024-07-23 23:16:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721776600000|2024-07-23 23:16:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721776610000|2024-07-23 23:16:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721776620000|2024-07-23 23:17:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721776640000|2024-07-23 23:17:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721776660000|2024-07-23 23:17:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721776690000|2024-07-23 23:18:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721776730000|2024-07-23 23:18:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721776740000|2024-07-23 23:19:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721776750000|2024-07-23 23:19:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721776760000|2024-07-23 23:19:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721776780000|2024-07-23 23:19:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721776790000|2024-07-23 23:19:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721776800000|2024-07-23 23:20:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721776810000|2024-07-23 23:20:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721776820000|2024-07-23 23:20:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721776830000|2024-07-23 23:20:30|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|5
1721776840000|2024-07-23 23:20:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721776860000|2024-07-23 23:21:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721776870000|2024-07-23 23:21:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1721776880000|2024-07-23 23:21:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|9
1721776890000|2024-07-23 23:21:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721776900000|2024-07-23 23:21:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721776910000|2024-07-23 23:21:50|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1721776940000|2024-07-23 23:22:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1721776950000|2024-07-23 23:22:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|8
1721776960000|2024-07-23 23:22:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1721776990000|2024-07-23 23:23:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721777000000|2024-07-23 23:23:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721777010000|2024-07-23 23:23:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721777020000|2024-07-23 23:23:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721777040000|2024-07-23 23:24:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721777340000|2024-07-23 23:29:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721777450000|2024-07-23 23:30:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721777460000|2024-07-23 23:31:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721777470000|2024-07-23 23:31:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721777480000|2024-07-23 23:31:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721777490000|2024-07-23 23:31:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721777600000|2024-07-23 23:33:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721777610000|2024-07-23 23:33:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721777640000|2024-07-23 23:34:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721777660000|2024-07-23 23:34:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721777690000|2024-07-23 23:34:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721777700000|2024-07-23 23:35:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|9
1721777710000|2024-07-23 23:35:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721777720000|2024-07-23 23:35:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721777730000|2024-07-23 23:35:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721777790000|2024-07-23 23:36:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721777930000|2024-07-23 23:38:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721777940000|2024-07-23 23:39:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1721777950000|2024-07-23 23:39:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721777960000|2024-07-23 23:39:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|10
1721777970000|2024-07-23 23:39:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|7
1721777980000|2024-07-23 23:39:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721778010000|2024-07-23 23:40:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721778020000|2024-07-23 23:40:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721778050000|2024-07-23 23:40:50|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721778070000|2024-07-23 23:41:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721778090000|2024-07-23 23:41:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721778110000|2024-07-23 23:41:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721778120000|2024-07-23 23:42:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|7
1721778130000|2024-07-23 23:42:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721778140000|2024-07-23 23:42:20|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721778150000|2024-07-23 23:42:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721778160000|2024-07-23 23:42:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721778170000|2024-07-23 23:42:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721778190000|2024-07-23 23:43:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721778270000|2024-07-23 23:44:30|10.11|10.06|10.14|10.09|10.15|10.1|10.11|10.06|3
1721778280000|2024-07-23 23:44:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721778300000|2024-07-23 23:45:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1721778330000|2024-07-23 23:45:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721778400000|2024-07-23 23:46:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721778410000|2024-07-23 23:46:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1721778420000|2024-07-23 23:47:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721778470000|2024-07-23 23:47:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721778480000|2024-07-23 23:48:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721778530000|2024-07-23 23:48:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721778540000|2024-07-23 23:49:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721778550000|2024-07-23 23:49:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1721778560000|2024-07-23 23:49:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1721778570000|2024-07-23 23:49:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721778590000|2024-07-23 23:49:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721778600000|2024-07-23 23:50:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721778670000|2024-07-23 23:51:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1721778680000|2024-07-23 23:51:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721778690000|2024-07-23 23:51:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721778710000|2024-07-23 23:51:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721778720000|2024-07-23 23:52:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721778730000|2024-07-23 23:52:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721778770000|2024-07-23 23:52:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1721778960000|2024-07-23 23:56:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721779080000|2024-07-23 23:58:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721779090000|2024-07-23 23:58:10|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|9
1721779100000|2024-07-23 23:58:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721779110000|2024-07-23 23:58:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721779130000|2024-07-23 23:58:50|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|7
1721779140000|2024-07-23 23:59:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721779270000|2024-07-24 00:01:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721779280000|2024-07-24 00:01:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721779300000|2024-07-24 00:01:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721779370000|2024-07-24 00:02:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721779380000|2024-07-24 00:03:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721779500000|2024-07-24 00:05:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721779510000|2024-07-24 00:05:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721779570000|2024-07-24 00:06:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721779690000|2024-07-24 00:08:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721779820000|2024-07-24 00:10:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721779850000|2024-07-24 00:10:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721779860000|2024-07-24 00:11:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721779880000|2024-07-24 00:11:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721779890000|2024-07-24 00:11:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721779920000|2024-07-24 00:12:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721779930000|2024-07-24 00:12:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721779940000|2024-07-24 00:12:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721780050000|2024-07-24 00:14:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721780070000|2024-07-24 00:14:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721780090000|2024-07-24 00:14:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721780240000|2024-07-24 00:17:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721780250000|2024-07-24 00:17:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721780280000|2024-07-24 00:18:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721780320000|2024-07-24 00:18:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721780330000|2024-07-24 00:18:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721780440000|2024-07-24 00:20:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721780490000|2024-07-24 00:21:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721780540000|2024-07-24 00:22:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721780550000|2024-07-24 00:22:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721780570000|2024-07-24 00:22:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721780580000|2024-07-24 00:23:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721780600000|2024-07-24 00:23:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721780640000|2024-07-24 00:24:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721780730000|2024-07-24 00:25:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721780740000|2024-07-24 00:25:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721780760000|2024-07-24 00:26:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721780770000|2024-07-24 00:26:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721780830000|2024-07-24 00:27:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721780840000|2024-07-24 00:27:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1721780990000|2024-07-24 00:29:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721781050000|2024-07-24 00:30:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721781060000|2024-07-24 00:31:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|7
1721781120000|2024-07-24 00:32:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721781140000|2024-07-24 00:32:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1721781150000|2024-07-24 00:32:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721781200000|2024-07-24 00:33:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721781300000|2024-07-24 00:35:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1721781310000|2024-07-24 00:35:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721781430000|2024-07-24 00:37:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721781450000|2024-07-24 00:37:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721781480000|2024-07-24 00:38:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1721781490000|2024-07-24 00:38:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1721781530000|2024-07-24 00:38:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1721781590000|2024-07-24 00:39:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721781600000|2024-07-24 00:40:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721781610000|2024-07-24 00:40:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721781650000|2024-07-24 00:40:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1721781660000|2024-07-24 00:41:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1721781710000|2024-07-24 00:41:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1721781750000|2024-07-24 00:42:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1721781760000|2024-07-24 00:42:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1721781770000|2024-07-24 00:42:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1721781780000|2024-07-24 00:43:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1721781790000|2024-07-24 00:43:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1721781810000|2024-07-24 00:43:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1721781820000|2024-07-24 00:43:40|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1721781910000|2024-07-24 00:45:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721781990000|2024-07-24 00:46:30|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1721782000000|2024-07-24 00:46:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1721782030000|2024-07-24 00:47:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1721782040000|2024-07-24 00:47:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721782070000|2024-07-24 00:47:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1721782080000|2024-07-24 00:48:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1721782090000|2024-07-24 00:48:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721782100000|2024-07-24 00:48:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721782110000|2024-07-24 00:48:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1721782120000|2024-07-24 00:48:40|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1721782140000|2024-07-24 00:49:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|9
1721782150000|2024-07-24 00:49:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1721782160000|2024-07-24 00:49:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|8
1721782170000|2024-07-24 00:49:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1721782190000|2024-07-24 00:49:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721782220000|2024-07-24 00:50:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721782240000|2024-07-24 00:50:40|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1721782250000|2024-07-24 00:50:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721782500000|2024-07-24 00:55:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1721782510000|2024-07-24 00:55:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1721782530000|2024-07-24 00:55:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721782550000|2024-07-24 00:55:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721782560000|2024-07-24 00:56:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1721782580000|2024-07-24 00:56:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721782620000|2024-07-24 00:57:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721782660000|2024-07-24 00:57:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721782730000|2024-07-24 00:58:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1721782760000|2024-07-24 00:59:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1721782770000|2024-07-24 00:59:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1721782800000|2024-07-24 01:00:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1721782820000|2024-07-24 01:00:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1721782830000|2024-07-24 01:00:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1721782840000|2024-07-24 01:00:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721782850000|2024-07-24 01:00:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721782860000|2024-07-24 01:01:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721782870000|2024-07-24 01:01:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721782880000|2024-07-24 01:01:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1721782900000|2024-07-24 01:01:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721782920000|2024-07-24 01:02:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721782940000|2024-07-24 01:02:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721782960000|2024-07-24 01:02:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721782980000|2024-07-24 01:03:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721783010000|2024-07-24 01:03:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721783030000|2024-07-24 01:03:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721783090000|2024-07-24 01:04:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721783110000|2024-07-24 01:05:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721783140000|2024-07-24 01:05:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721783150000|2024-07-24 01:05:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721783160000|2024-07-24 01:06:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721783170000|2024-07-24 01:06:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721783220000|2024-07-24 01:07:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721783230000|2024-07-24 01:07:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721783240000|2024-07-24 01:07:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721783250000|2024-07-24 01:07:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721783310000|2024-07-24 01:08:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1721783320000|2024-07-24 01:08:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721783350000|2024-07-24 01:09:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1721783370000|2024-07-24 01:09:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721783380000|2024-07-24 01:09:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721783460000|2024-07-24 01:11:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1721783550000|2024-07-24 01:12:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1721783650000|2024-07-24 01:14:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721783700000|2024-07-24 01:15:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1721783720000|2024-07-24 01:15:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721783790000|2024-07-24 01:16:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1721783820000|2024-07-24 01:17:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721783840000|2024-07-24 01:17:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721783870000|2024-07-24 01:17:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721783880000|2024-07-24 01:18:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721783890000|2024-07-24 01:18:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721783920000|2024-07-24 01:18:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1721784030000|2024-07-24 01:20:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721784060000|2024-07-24 01:21:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721784110000|2024-07-24 01:21:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721784180000|2024-07-24 01:23:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721784200000|2024-07-24 01:23:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721784230000|2024-07-24 01:23:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721784240000|2024-07-24 01:24:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721784350000|2024-07-24 01:25:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721784420000|2024-07-24 01:27:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721784450000|2024-07-24 01:27:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721784500000|2024-07-24 01:28:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721784520000|2024-07-24 01:28:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721784540000|2024-07-24 01:29:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721784550000|2024-07-24 01:29:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721784570000|2024-07-24 01:29:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721784580000|2024-07-24 01:29:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721784620000|2024-07-24 01:30:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721784640000|2024-07-24 01:30:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721784650000|2024-07-24 01:30:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721784680000|2024-07-24 01:31:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721784690000|2024-07-24 01:31:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721784750000|2024-07-24 01:32:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721784780000|2024-07-24 01:33:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721784800000|2024-07-24 01:33:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721784830000|2024-07-24 01:33:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721784870000|2024-07-24 01:34:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721784880000|2024-07-24 01:34:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721784980000|2024-07-24 01:36:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721785020000|2024-07-24 01:37:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721785050000|2024-07-24 01:37:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721785060000|2024-07-24 01:37:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721785120000|2024-07-24 01:38:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721785230000|2024-07-24 01:40:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721785260000|2024-07-24 01:41:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721785290000|2024-07-24 01:41:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721785300000|2024-07-24 01:41:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721785350000|2024-07-24 01:42:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1721785400000|2024-07-24 01:43:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721785410000|2024-07-24 01:43:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721785430000|2024-07-24 01:43:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721785500000|2024-07-24 01:45:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721785520000|2024-07-24 01:45:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721785530000|2024-07-24 01:45:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721785590000|2024-07-24 01:46:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721785610000|2024-07-24 01:46:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721785640000|2024-07-24 01:47:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721785660000|2024-07-24 01:47:40|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721785670000|2024-07-24 01:47:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721785680000|2024-07-24 01:48:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721785740000|2024-07-24 01:49:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721785750000|2024-07-24 01:49:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721785790000|2024-07-24 01:49:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721785810000|2024-07-24 01:50:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721785850000|2024-07-24 01:50:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721785890000|2024-07-24 01:51:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721785900000|2024-07-24 01:51:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721785910000|2024-07-24 01:51:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721785920000|2024-07-24 01:52:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721785980000|2024-07-24 01:53:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721785990000|2024-07-24 01:53:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721786010000|2024-07-24 01:53:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721786040000|2024-07-24 01:54:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721786130000|2024-07-24 01:55:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721786140000|2024-07-24 01:55:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721786160000|2024-07-24 01:56:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721786270000|2024-07-24 01:57:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721786290000|2024-07-24 01:58:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721786300000|2024-07-24 01:58:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721786370000|2024-07-24 01:59:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721786390000|2024-07-24 01:59:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721786450000|2024-07-24 02:00:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721786470000|2024-07-24 02:01:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721786510000|2024-07-24 02:01:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721786520000|2024-07-24 02:02:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721786540000|2024-07-24 02:02:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721786570000|2024-07-24 02:02:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721786700000|2024-07-24 02:05:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721786800000|2024-07-24 02:06:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721787060000|2024-07-24 02:11:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721787100000|2024-07-24 02:11:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721787180000|2024-07-24 02:13:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721787190000|2024-07-24 02:13:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721787290000|2024-07-24 02:14:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721787300000|2024-07-24 02:15:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721787310000|2024-07-24 02:15:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721787370000|2024-07-24 02:16:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721787390000|2024-07-24 02:16:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721787430000|2024-07-24 02:17:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721787450000|2024-07-24 02:17:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721787460000|2024-07-24 02:17:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721787500000|2024-07-24 02:18:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721787520000|2024-07-24 02:18:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721787540000|2024-07-24 02:19:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1721787570000|2024-07-24 02:19:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721787580000|2024-07-24 02:19:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721787590000|2024-07-24 02:19:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721787600000|2024-07-24 02:20:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721787610000|2024-07-24 02:20:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721787620000|2024-07-24 02:20:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721787630000|2024-07-24 02:20:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721787640000|2024-07-24 02:20:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721787730000|2024-07-24 02:22:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721787860000|2024-07-24 02:24:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721787960000|2024-07-24 02:26:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721787970000|2024-07-24 02:26:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721787980000|2024-07-24 02:26:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721788010000|2024-07-24 02:26:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721788030000|2024-07-24 02:27:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721788050000|2024-07-24 02:27:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721788070000|2024-07-24 02:27:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721788080000|2024-07-24 02:28:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1721788090000|2024-07-24 02:28:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721788110000|2024-07-24 02:28:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721788160000|2024-07-24 02:29:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721788190000|2024-07-24 02:29:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721788200000|2024-07-24 02:30:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721788210000|2024-07-24 02:30:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721788220000|2024-07-24 02:30:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721788240000|2024-07-24 02:30:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721788250000|2024-07-24 02:30:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721788310000|2024-07-24 02:31:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721788340000|2024-07-24 02:32:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721788360000|2024-07-24 02:32:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721788400000|2024-07-24 02:33:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721788470000|2024-07-24 02:34:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721788480000|2024-07-24 02:34:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721788490000|2024-07-24 02:34:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721788500000|2024-07-24 02:35:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721788630000|2024-07-24 02:37:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721788780000|2024-07-24 02:39:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721788790000|2024-07-24 02:39:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721788820000|2024-07-24 02:40:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721788850000|2024-07-24 02:40:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721788930000|2024-07-24 02:42:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721789170000|2024-07-24 02:46:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721789180000|2024-07-24 02:46:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721789200000|2024-07-24 02:46:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721789550000|2024-07-24 02:52:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721789750000|2024-07-24 02:55:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721789760000|2024-07-24 02:56:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721789810000|2024-07-24 02:56:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721789890000|2024-07-24 02:58:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721789900000|2024-07-24 02:58:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721789940000|2024-07-24 02:59:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721789950000|2024-07-24 02:59:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721790300000|2024-07-24 03:05:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721790330000|2024-07-24 03:05:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721790340000|2024-07-24 03:05:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721790410000|2024-07-24 03:06:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721790420000|2024-07-24 03:07:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721790430000|2024-07-24 03:07:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721790440000|2024-07-24 03:07:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721790490000|2024-07-24 03:08:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721790530000|2024-07-24 03:08:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721790570000|2024-07-24 03:09:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721790580000|2024-07-24 03:09:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1721790590000|2024-07-24 03:09:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721790620000|2024-07-24 03:10:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721790640000|2024-07-24 03:10:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721790660000|2024-07-24 03:11:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721790680000|2024-07-24 03:11:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1721790690000|2024-07-24 03:11:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721790700000|2024-07-24 03:11:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721790710000|2024-07-24 03:11:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721790810000|2024-07-24 03:13:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721790820000|2024-07-24 03:13:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721790840000|2024-07-24 03:14:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1721790850000|2024-07-24 03:14:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721790870000|2024-07-24 03:14:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721790880000|2024-07-24 03:14:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721790890000|2024-07-24 03:14:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721790920000|2024-07-24 03:15:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721790930000|2024-07-24 03:15:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721790940000|2024-07-24 03:15:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721790950000|2024-07-24 03:15:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721790990000|2024-07-24 03:16:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721791070000|2024-07-24 03:17:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721791150000|2024-07-24 03:19:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721791170000|2024-07-24 03:19:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721791180000|2024-07-24 03:19:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721791190000|2024-07-24 03:19:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721791200000|2024-07-24 03:20:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721791210000|2024-07-24 03:20:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721791220000|2024-07-24 03:20:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721791230000|2024-07-24 03:20:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721791240000|2024-07-24 03:20:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721791250000|2024-07-24 03:20:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721791260000|2024-07-24 03:21:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721791270000|2024-07-24 03:21:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721791320000|2024-07-24 03:22:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721791380000|2024-07-24 03:23:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721791460000|2024-07-24 03:24:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721791770000|2024-07-24 03:29:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721791920000|2024-07-24 03:32:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721791930000|2024-07-24 03:32:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721791950000|2024-07-24 03:32:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721792130000|2024-07-24 03:35:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721792240000|2024-07-24 03:37:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721792260000|2024-07-24 03:37:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721792290000|2024-07-24 03:38:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721792300000|2024-07-24 03:38:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721792350000|2024-07-24 03:39:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721792620000|2024-07-24 03:43:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721792630000|2024-07-24 03:43:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721792640000|2024-07-24 03:44:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721792670000|2024-07-24 03:44:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721792700000|2024-07-24 03:45:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721792710000|2024-07-24 03:45:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721792830000|2024-07-24 03:47:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721792860000|2024-07-24 03:47:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721793100000|2024-07-24 03:51:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721793120000|2024-07-24 03:52:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721793130000|2024-07-24 03:52:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721793140000|2024-07-24 03:52:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1721793180000|2024-07-24 03:53:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721793220000|2024-07-24 03:53:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721793320000|2024-07-24 03:55:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721793360000|2024-07-24 03:56:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721793390000|2024-07-24 03:56:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721793450000|2024-07-24 03:57:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721793460000|2024-07-24 03:57:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721793510000|2024-07-24 03:58:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721793520000|2024-07-24 03:58:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721793630000|2024-07-24 04:00:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721793720000|2024-07-24 04:02:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721793730000|2024-07-24 04:02:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721793980000|2024-07-24 04:06:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721793990000|2024-07-24 04:06:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721794000000|2024-07-24 04:06:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721794020000|2024-07-24 04:07:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721794070000|2024-07-24 04:07:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721794110000|2024-07-24 04:08:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721794140000|2024-07-24 04:09:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721794180000|2024-07-24 04:09:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721794210000|2024-07-24 04:10:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721794260000|2024-07-24 04:11:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721794270000|2024-07-24 04:11:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721794280000|2024-07-24 04:11:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721794300000|2024-07-24 04:11:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721794340000|2024-07-24 04:12:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721794350000|2024-07-24 04:12:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721794400000|2024-07-24 04:13:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721794420000|2024-07-24 04:13:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721794580000|2024-07-24 04:16:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721794600000|2024-07-24 04:16:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721794630000|2024-07-24 04:17:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721794640000|2024-07-24 04:17:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721794680000|2024-07-24 04:18:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721794690000|2024-07-24 04:18:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721795040000|2024-07-24 04:24:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721795120000|2024-07-24 04:25:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721795150000|2024-07-24 04:25:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721795250000|2024-07-24 04:27:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721795340000|2024-07-24 04:29:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721795510000|2024-07-24 04:31:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721795610000|2024-07-24 04:33:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721795650000|2024-07-24 04:34:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721795690000|2024-07-24 04:34:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721795720000|2024-07-24 04:35:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721795770000|2024-07-24 04:36:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721795790000|2024-07-24 04:36:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721795810000|2024-07-24 04:36:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721795820000|2024-07-24 04:37:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721795840000|2024-07-24 04:37:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721796020000|2024-07-24 04:40:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721796140000|2024-07-24 04:42:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721796180000|2024-07-24 04:43:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721796210000|2024-07-24 04:43:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721796250000|2024-07-24 04:44:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721796260000|2024-07-24 04:44:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721796340000|2024-07-24 04:45:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721796350000|2024-07-24 04:45:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721796390000|2024-07-24 04:46:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721796440000|2024-07-24 04:47:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721796450000|2024-07-24 04:47:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721796460000|2024-07-24 04:47:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721796500000|2024-07-24 04:48:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721796580000|2024-07-24 04:49:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721796590000|2024-07-24 04:49:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721796620000|2024-07-24 04:50:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721796650000|2024-07-24 04:50:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721796970000|2024-07-24 04:56:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721797390000|2024-07-24 05:03:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721797410000|2024-07-24 05:03:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721797540000|2024-07-24 05:05:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721797590000|2024-07-24 05:06:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721797640000|2024-07-24 05:07:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721797720000|2024-07-24 05:08:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721797780000|2024-07-24 05:09:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721797820000|2024-07-24 05:10:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721797880000|2024-07-24 05:11:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721797890000|2024-07-24 05:11:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721797930000|2024-07-24 05:12:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721798010000|2024-07-24 05:13:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721798020000|2024-07-24 05:13:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721798050000|2024-07-24 05:14:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721798070000|2024-07-24 05:14:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721798090000|2024-07-24 05:14:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721798110000|2024-07-24 05:15:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721798130000|2024-07-24 05:15:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721798200000|2024-07-24 05:16:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721798220000|2024-07-24 05:17:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721798230000|2024-07-24 05:17:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721798270000|2024-07-24 05:17:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721798280000|2024-07-24 05:18:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721798330000|2024-07-24 05:18:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721798390000|2024-07-24 05:19:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721798550000|2024-07-24 05:22:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721798560000|2024-07-24 05:22:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721798570000|2024-07-24 05:22:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721798580000|2024-07-24 05:23:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721798590000|2024-07-24 05:23:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721798600000|2024-07-24 05:23:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721798700000|2024-07-24 05:25:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721798710000|2024-07-24 05:25:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721798720000|2024-07-24 05:25:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721798740000|2024-07-24 05:25:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721798750000|2024-07-24 05:25:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721798760000|2024-07-24 05:26:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721798800000|2024-07-24 05:26:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721798890000|2024-07-24 05:28:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721798910000|2024-07-24 05:28:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721798920000|2024-07-24 05:28:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721798930000|2024-07-24 05:28:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721798950000|2024-07-24 05:29:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721798960000|2024-07-24 05:29:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721799040000|2024-07-24 05:30:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721799060000|2024-07-24 05:31:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721799090000|2024-07-24 05:31:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721799100000|2024-07-24 05:31:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721799110000|2024-07-24 05:31:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1721799140000|2024-07-24 05:32:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1721799150000|2024-07-24 05:32:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721799160000|2024-07-24 05:32:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721799170000|2024-07-24 05:32:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721799190000|2024-07-24 05:33:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721799230000|2024-07-24 05:33:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721799300000|2024-07-24 05:35:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721799310000|2024-07-24 05:35:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721799320000|2024-07-24 05:35:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721799380000|2024-07-24 05:36:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721799400000|2024-07-24 05:36:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721799430000|2024-07-24 05:37:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721799460000|2024-07-24 05:37:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721799480000|2024-07-24 05:38:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721799510000|2024-07-24 05:38:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721799520000|2024-07-24 05:38:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721799540000|2024-07-24 05:39:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721799560000|2024-07-24 05:39:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721799610000|2024-07-24 05:40:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721799630000|2024-07-24 05:40:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721799640000|2024-07-24 05:40:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721799650000|2024-07-24 05:40:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721799660000|2024-07-24 05:41:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721799670000|2024-07-24 05:41:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721799890000|2024-07-24 05:44:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721799900000|2024-07-24 05:45:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721799980000|2024-07-24 05:46:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721800000000|2024-07-24 05:46:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721800060000|2024-07-24 05:47:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721800070000|2024-07-24 05:47:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721800080000|2024-07-24 05:48:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721800290000|2024-07-24 05:51:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721800310000|2024-07-24 05:51:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721800370000|2024-07-24 05:52:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721800390000|2024-07-24 05:53:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721800400000|2024-07-24 05:53:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721800420000|2024-07-24 05:53:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721800530000|2024-07-24 05:55:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721800610000|2024-07-24 05:56:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721800670000|2024-07-24 05:57:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721800690000|2024-07-24 05:58:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721800700000|2024-07-24 05:58:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721800810000|2024-07-24 06:00:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721800850000|2024-07-24 06:00:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721800900000|2024-07-24 06:01:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721800910000|2024-07-24 06:01:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721800930000|2024-07-24 06:02:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721800980000|2024-07-24 06:03:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721801010000|2024-07-24 06:03:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721801040000|2024-07-24 06:04:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721801050000|2024-07-24 06:04:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721801110000|2024-07-24 06:05:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721801140000|2024-07-24 06:05:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721801150000|2024-07-24 06:05:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721801160000|2024-07-24 06:06:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721801260000|2024-07-24 06:07:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721801350000|2024-07-24 06:09:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721801360000|2024-07-24 06:09:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721801410000|2024-07-24 06:10:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721801420000|2024-07-24 06:10:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721801440000|2024-07-24 06:10:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721801530000|2024-07-24 06:12:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721801540000|2024-07-24 06:12:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721801630000|2024-07-24 06:13:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721801640000|2024-07-24 06:14:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721801730000|2024-07-24 06:15:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721801750000|2024-07-24 06:15:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721801850000|2024-07-24 06:17:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1721801860000|2024-07-24 06:17:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1721801870000|2024-07-24 06:17:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721801890000|2024-07-24 06:18:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721801920000|2024-07-24 06:18:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721801930000|2024-07-24 06:18:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721801940000|2024-07-24 06:19:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721801950000|2024-07-24 06:19:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721801960000|2024-07-24 06:19:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721801990000|2024-07-24 06:19:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721802030000|2024-07-24 06:20:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721802040000|2024-07-24 06:20:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721802080000|2024-07-24 06:21:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721802120000|2024-07-24 06:22:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721802130000|2024-07-24 06:22:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721802140000|2024-07-24 06:22:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721802150000|2024-07-24 06:22:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721802160000|2024-07-24 06:22:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721802250000|2024-07-24 06:24:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721802280000|2024-07-24 06:24:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721802450000|2024-07-24 06:27:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721802520000|2024-07-24 06:28:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721802530000|2024-07-24 06:28:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721802560000|2024-07-24 06:29:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721802660000|2024-07-24 06:31:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721802720000|2024-07-24 06:32:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721802730000|2024-07-24 06:32:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721802770000|2024-07-24 06:32:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721802830000|2024-07-24 06:33:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721802850000|2024-07-24 06:34:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721802860000|2024-07-24 06:34:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721802930000|2024-07-24 06:35:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721802940000|2024-07-24 06:35:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721803040000|2024-07-24 06:37:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721803160000|2024-07-24 06:39:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721803180000|2024-07-24 06:39:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721803190000|2024-07-24 06:39:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721803260000|2024-07-24 06:41:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721803280000|2024-07-24 06:41:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721803340000|2024-07-24 06:42:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721803380000|2024-07-24 06:43:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721803440000|2024-07-24 06:44:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721803490000|2024-07-24 06:44:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721803500000|2024-07-24 06:45:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721803590000|2024-07-24 06:46:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721803600000|2024-07-24 06:46:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721803620000|2024-07-24 06:47:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721803830000|2024-07-24 06:50:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721803850000|2024-07-24 06:50:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721803860000|2024-07-24 06:51:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721804480000|2024-07-24 07:01:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721804620000|2024-07-24 07:03:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721804760000|2024-07-24 07:06:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721804780000|2024-07-24 07:06:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721804790000|2024-07-24 07:06:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721804810000|2024-07-24 07:06:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721804860000|2024-07-24 07:07:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721804890000|2024-07-24 07:08:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721804910000|2024-07-24 07:08:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721804950000|2024-07-24 07:09:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721804970000|2024-07-24 07:09:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721805010000|2024-07-24 07:10:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721805160000|2024-07-24 07:12:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721805260000|2024-07-24 07:14:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721805270000|2024-07-24 07:14:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721805300000|2024-07-24 07:15:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721805370000|2024-07-24 07:16:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721805420000|2024-07-24 07:17:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721806090000|2024-07-24 07:28:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721806230000|2024-07-24 07:30:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721806340000|2024-07-24 07:32:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721806430000|2024-07-24 07:33:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721806440000|2024-07-24 07:34:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721806450000|2024-07-24 07:34:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721806510000|2024-07-24 07:35:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721806520000|2024-07-24 07:35:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721806530000|2024-07-24 07:35:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721806780000|2024-07-24 07:39:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721807320000|2024-07-24 07:48:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721807340000|2024-07-24 07:49:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721807410000|2024-07-24 07:50:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721807550000|2024-07-24 07:52:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721807580000|2024-07-24 07:53:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721807660000|2024-07-24 07:54:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721807690000|2024-07-24 07:54:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721807890000|2024-07-24 07:58:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721808250000|2024-07-24 08:04:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721808320000|2024-07-24 08:05:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721808390000|2024-07-24 08:06:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721808410000|2024-07-24 08:06:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721808420000|2024-07-24 08:07:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721808440000|2024-07-24 08:07:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721808460000|2024-07-24 08:07:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721808470000|2024-07-24 08:07:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1721808490000|2024-07-24 08:08:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721808500000|2024-07-24 08:08:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721808550000|2024-07-24 08:09:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721808680000|2024-07-24 08:11:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721808690000|2024-07-24 08:11:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1721808700000|2024-07-24 08:11:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721808710000|2024-07-24 08:11:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721808780000|2024-07-24 08:13:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721808790000|2024-07-24 08:13:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721808800000|2024-07-24 08:13:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1721808860000|2024-07-24 08:14:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721808980000|2024-07-24 08:16:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721808990000|2024-07-24 08:16:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1721809000000|2024-07-24 08:16:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721809010000|2024-07-24 08:16:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721809020000|2024-07-24 08:17:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721809120000|2024-07-24 08:18:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721809130000|2024-07-24 08:18:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1721809300000|2024-07-24 08:21:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721809340000|2024-07-24 08:22:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721809390000|2024-07-24 08:23:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721809460000|2024-07-24 08:24:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721809470000|2024-07-24 08:24:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721809600000|2024-07-24 08:26:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721809700000|2024-07-24 08:28:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721809720000|2024-07-24 08:28:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721809790000|2024-07-24 08:29:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721809800000|2024-07-24 08:30:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721809820000|2024-07-24 08:30:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721809830000|2024-07-24 08:30:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721809980000|2024-07-24 08:33:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721810150000|2024-07-24 08:35:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721810160000|2024-07-24 08:36:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721810210000|2024-07-24 08:36:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721810220000|2024-07-24 08:37:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721810230000|2024-07-24 08:37:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721810260000|2024-07-24 08:37:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721810310000|2024-07-24 08:38:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721810320000|2024-07-24 08:38:40|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721810460000|2024-07-24 08:41:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721810510000|2024-07-24 08:41:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721810590000|2024-07-24 08:43:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721810660000|2024-07-24 08:44:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721810700000|2024-07-24 08:45:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721810710000|2024-07-24 08:45:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721810780000|2024-07-24 08:46:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721810800000|2024-07-24 08:46:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721810810000|2024-07-24 08:46:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721810910000|2024-07-24 08:48:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721810960000|2024-07-24 08:49:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721810990000|2024-07-24 08:49:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721811000000|2024-07-24 08:50:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721811010000|2024-07-24 08:50:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721811020000|2024-07-24 08:50:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721811040000|2024-07-24 08:50:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721811070000|2024-07-24 08:51:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721811120000|2024-07-24 08:52:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721811130000|2024-07-24 08:52:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721811150000|2024-07-24 08:52:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721811190000|2024-07-24 08:53:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721811200000|2024-07-24 08:53:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721811210000|2024-07-24 08:53:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721811230000|2024-07-24 08:53:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721811250000|2024-07-24 08:54:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721811290000|2024-07-24 08:54:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721811300000|2024-07-24 08:55:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721811310000|2024-07-24 08:55:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721811320000|2024-07-24 08:55:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721811340000|2024-07-24 08:55:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721811450000|2024-07-24 08:57:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721811460000|2024-07-24 08:57:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721811650000|2024-07-24 09:00:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721811770000|2024-07-24 09:02:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721811820000|2024-07-24 09:03:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721811830000|2024-07-24 09:03:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721811870000|2024-07-24 09:04:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721811880000|2024-07-24 09:04:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721811980000|2024-07-24 09:06:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721812030000|2024-07-24 09:07:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721812130000|2024-07-24 09:08:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721812140000|2024-07-24 09:09:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721812250000|2024-07-24 09:10:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721812420000|2024-07-24 09:13:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721812430000|2024-07-24 09:13:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721812480000|2024-07-24 09:14:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721812580000|2024-07-24 09:16:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721812590000|2024-07-24 09:16:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721812600000|2024-07-24 09:16:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721812610000|2024-07-24 09:16:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721812650000|2024-07-24 09:17:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721812660000|2024-07-24 09:17:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721812700000|2024-07-24 09:18:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721812710000|2024-07-24 09:18:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721812760000|2024-07-24 09:19:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721812890000|2024-07-24 09:21:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1721812910000|2024-07-24 09:21:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721812920000|2024-07-24 09:22:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721812950000|2024-07-24 09:22:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721813000000|2024-07-24 09:23:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721813020000|2024-07-24 09:23:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721813030000|2024-07-24 09:23:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721813050000|2024-07-24 09:24:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721813130000|2024-07-24 09:25:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721813220000|2024-07-24 09:27:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721813230000|2024-07-24 09:27:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721813250000|2024-07-24 09:27:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721813260000|2024-07-24 09:27:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721813270000|2024-07-24 09:27:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721813300000|2024-07-24 09:28:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721813310000|2024-07-24 09:28:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1721813370000|2024-07-24 09:29:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721813490000|2024-07-24 09:31:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721813540000|2024-07-24 09:32:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721813550000|2024-07-24 09:32:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721813590000|2024-07-24 09:33:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721813670000|2024-07-24 09:34:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721813680000|2024-07-24 09:34:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721813690000|2024-07-24 09:34:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721813750000|2024-07-24 09:35:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721813910000|2024-07-24 09:38:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721813920000|2024-07-24 09:38:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721813970000|2024-07-24 09:39:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721813980000|2024-07-24 09:39:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721814000000|2024-07-24 09:40:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721814020000|2024-07-24 09:40:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721814040000|2024-07-24 09:40:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721814050000|2024-07-24 09:40:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721814060000|2024-07-24 09:41:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721814070000|2024-07-24 09:41:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721814080000|2024-07-24 09:41:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721814100000|2024-07-24 09:41:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721814120000|2024-07-24 09:42:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721814130000|2024-07-24 09:42:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721814150000|2024-07-24 09:42:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721814160000|2024-07-24 09:42:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721814240000|2024-07-24 09:44:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721814280000|2024-07-24 09:44:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721814330000|2024-07-24 09:45:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721814360000|2024-07-24 09:46:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721814390000|2024-07-24 09:46:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721814410000|2024-07-24 09:46:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721814420000|2024-07-24 09:47:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721814440000|2024-07-24 09:47:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721814450000|2024-07-24 09:47:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721814510000|2024-07-24 09:48:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721814520000|2024-07-24 09:48:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721814590000|2024-07-24 09:49:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721814600000|2024-07-24 09:50:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721814620000|2024-07-24 09:50:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721814650000|2024-07-24 09:50:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721814670000|2024-07-24 09:51:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721814680000|2024-07-24 09:51:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721814690000|2024-07-24 09:51:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721814760000|2024-07-24 09:52:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721814780000|2024-07-24 09:53:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721814790000|2024-07-24 09:53:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721814820000|2024-07-24 09:53:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721814840000|2024-07-24 09:54:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721814850000|2024-07-24 09:54:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721814870000|2024-07-24 09:54:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721814880000|2024-07-24 09:54:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721814890000|2024-07-24 09:54:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721814900000|2024-07-24 09:55:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721815060000|2024-07-24 09:57:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721815100000|2024-07-24 09:58:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721815120000|2024-07-24 09:58:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721815140000|2024-07-24 09:59:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721815150000|2024-07-24 09:59:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721815160000|2024-07-24 09:59:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721815170000|2024-07-24 09:59:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721815200000|2024-07-24 10:00:00|10.48|10.43|10.45|10.4|10.48|10.43|10.45|10.4|4
1721815210000|2024-07-24 10:00:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721815220000|2024-07-24 10:00:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721815330000|2024-07-24 10:02:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721815380000|2024-07-24 10:03:00|10.45|10.4|10.43|10.38|10.45|10.4|10.43|10.38|3
1721815390000|2024-07-24 10:03:10|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721815410000|2024-07-24 10:03:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721815440000|2024-07-24 10:04:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721815470000|2024-07-24 10:04:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721815490000|2024-07-24 10:04:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721815510000|2024-07-24 10:05:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721815520000|2024-07-24 10:05:20|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|5
1721815530000|2024-07-24 10:05:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|6
1721815550000|2024-07-24 10:05:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721815590000|2024-07-24 10:06:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721815610000|2024-07-24 10:06:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721815630000|2024-07-24 10:07:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721815680000|2024-07-24 10:08:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721815690000|2024-07-24 10:08:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721815700000|2024-07-24 10:08:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721815710000|2024-07-24 10:08:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721815750000|2024-07-24 10:09:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721815780000|2024-07-24 10:09:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721815790000|2024-07-24 10:09:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721815800000|2024-07-24 10:10:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721815810000|2024-07-24 10:10:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721815820000|2024-07-24 10:10:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721815830000|2024-07-24 10:10:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721815870000|2024-07-24 10:11:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721815880000|2024-07-24 10:11:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721815890000|2024-07-24 10:11:30|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1721815910000|2024-07-24 10:11:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721816040000|2024-07-24 10:14:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721816080000|2024-07-24 10:14:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721816100000|2024-07-24 10:15:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721816210000|2024-07-24 10:16:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721816230000|2024-07-24 10:17:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721816240000|2024-07-24 10:17:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721816290000|2024-07-24 10:18:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721816300000|2024-07-24 10:18:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721816320000|2024-07-24 10:18:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721816350000|2024-07-24 10:19:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721816460000|2024-07-24 10:21:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721816480000|2024-07-24 10:21:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721816500000|2024-07-24 10:21:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721816570000|2024-07-24 10:22:50|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721816580000|2024-07-24 10:23:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721816630000|2024-07-24 10:23:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721816650000|2024-07-24 10:24:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721816680000|2024-07-24 10:24:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721816710000|2024-07-24 10:25:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721816720000|2024-07-24 10:25:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721816730000|2024-07-24 10:25:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721816770000|2024-07-24 10:26:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721816790000|2024-07-24 10:26:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721816800000|2024-07-24 10:26:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721816810000|2024-07-24 10:26:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721816820000|2024-07-24 10:27:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721816830000|2024-07-24 10:27:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721816840000|2024-07-24 10:27:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721816850000|2024-07-24 10:27:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721816870000|2024-07-24 10:27:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721816890000|2024-07-24 10:28:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721816930000|2024-07-24 10:28:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721816940000|2024-07-24 10:29:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721816950000|2024-07-24 10:29:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721816970000|2024-07-24 10:29:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721816980000|2024-07-24 10:29:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721817000000|2024-07-24 10:30:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721817020000|2024-07-24 10:30:20|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721817040000|2024-07-24 10:30:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721817050000|2024-07-24 10:30:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721817060000|2024-07-24 10:31:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721817070000|2024-07-24 10:31:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721817080000|2024-07-24 10:31:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721817090000|2024-07-24 10:31:30|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1721817100000|2024-07-24 10:31:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1721817110000|2024-07-24 10:31:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721817120000|2024-07-24 10:32:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721817140000|2024-07-24 10:32:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721817150000|2024-07-24 10:32:30|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721817210000|2024-07-24 10:33:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721817260000|2024-07-24 10:34:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721817320000|2024-07-24 10:35:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721817330000|2024-07-24 10:35:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721817350000|2024-07-24 10:35:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721817360000|2024-07-24 10:36:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721817400000|2024-07-24 10:36:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721817410000|2024-07-24 10:36:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721817460000|2024-07-24 10:37:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721817470000|2024-07-24 10:37:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721817490000|2024-07-24 10:38:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721817500000|2024-07-24 10:38:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721817510000|2024-07-24 10:38:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721817570000|2024-07-24 10:39:30|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|7
1721817580000|2024-07-24 10:39:40|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|11
1721817590000|2024-07-24 10:39:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721817620000|2024-07-24 10:40:20|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721817650000|2024-07-24 10:40:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721817670000|2024-07-24 10:41:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721817680000|2024-07-24 10:41:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721817700000|2024-07-24 10:41:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721817740000|2024-07-24 10:42:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721817750000|2024-07-24 10:42:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721817760000|2024-07-24 10:42:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721817770000|2024-07-24 10:42:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721817790000|2024-07-24 10:43:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721817810000|2024-07-24 10:43:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721817820000|2024-07-24 10:43:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721817840000|2024-07-24 10:44:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721817850000|2024-07-24 10:44:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721817870000|2024-07-24 10:44:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721817880000|2024-07-24 10:44:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721817900000|2024-07-24 10:45:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721817980000|2024-07-24 10:46:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721818010000|2024-07-24 10:46:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721818030000|2024-07-24 10:47:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721818040000|2024-07-24 10:47:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721818050000|2024-07-24 10:47:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721818060000|2024-07-24 10:47:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721818070000|2024-07-24 10:47:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721818100000|2024-07-24 10:48:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721818110000|2024-07-24 10:48:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721818120000|2024-07-24 10:48:40|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721818130000|2024-07-24 10:48:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721818140000|2024-07-24 10:49:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721818150000|2024-07-24 10:49:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721818200000|2024-07-24 10:50:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721818210000|2024-07-24 10:50:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721818240000|2024-07-24 10:50:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721818250000|2024-07-24 10:50:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721818270000|2024-07-24 10:51:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721818280000|2024-07-24 10:51:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721818300000|2024-07-24 10:51:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721818310000|2024-07-24 10:51:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721818320000|2024-07-24 10:52:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721818340000|2024-07-24 10:52:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721818370000|2024-07-24 10:52:50|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721818420000|2024-07-24 10:53:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721818470000|2024-07-24 10:54:30|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721818530000|2024-07-24 10:55:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721818660000|2024-07-24 10:57:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721818670000|2024-07-24 10:57:50|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721818690000|2024-07-24 10:58:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721818700000|2024-07-24 10:58:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721818800000|2024-07-24 11:00:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721818810000|2024-07-24 11:00:10|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1721818820000|2024-07-24 11:00:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721818830000|2024-07-24 11:00:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721818840000|2024-07-24 11:00:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721818860000|2024-07-24 11:01:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721818870000|2024-07-24 11:01:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721818890000|2024-07-24 11:01:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721818940000|2024-07-24 11:02:20|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721818950000|2024-07-24 11:02:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721818960000|2024-07-24 11:02:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721818980000|2024-07-24 11:03:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721818990000|2024-07-24 11:03:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721819000000|2024-07-24 11:03:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721819030000|2024-07-24 11:03:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721819050000|2024-07-24 11:04:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721819070000|2024-07-24 11:04:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721819080000|2024-07-24 11:04:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721819110000|2024-07-24 11:05:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721819160000|2024-07-24 11:06:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721819180000|2024-07-24 11:06:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721819190000|2024-07-24 11:06:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721819220000|2024-07-24 11:07:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721819230000|2024-07-24 11:07:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721819240000|2024-07-24 11:07:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721819250000|2024-07-24 11:07:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721819330000|2024-07-24 11:08:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721819340000|2024-07-24 11:09:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721819380000|2024-07-24 11:09:40|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|7
1721819400000|2024-07-24 11:10:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721819420000|2024-07-24 11:10:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721819440000|2024-07-24 11:10:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721819600000|2024-07-24 11:13:20|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721819670000|2024-07-24 11:14:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721819680000|2024-07-24 11:14:40|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721819700000|2024-07-24 11:15:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721819750000|2024-07-24 11:15:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721819760000|2024-07-24 11:16:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721819780000|2024-07-24 11:16:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721819790000|2024-07-24 11:16:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721819880000|2024-07-24 11:18:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721819900000|2024-07-24 11:18:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721819910000|2024-07-24 11:18:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721819930000|2024-07-24 11:18:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1721819940000|2024-07-24 11:19:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721819950000|2024-07-24 11:19:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721819960000|2024-07-24 11:19:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721819990000|2024-07-24 11:19:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721820080000|2024-07-24 11:21:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721820150000|2024-07-24 11:22:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721820170000|2024-07-24 11:22:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721820200000|2024-07-24 11:23:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721820250000|2024-07-24 11:24:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721820290000|2024-07-24 11:24:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721820300000|2024-07-24 11:25:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721820320000|2024-07-24 11:25:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721820330000|2024-07-24 11:25:30|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721820350000|2024-07-24 11:25:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721820380000|2024-07-24 11:26:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721820410000|2024-07-24 11:26:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721820470000|2024-07-24 11:27:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721820500000|2024-07-24 11:28:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721820540000|2024-07-24 11:29:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721820610000|2024-07-24 11:30:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721820620000|2024-07-24 11:30:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721820700000|2024-07-24 11:31:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721820720000|2024-07-24 11:32:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721820730000|2024-07-24 11:32:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721820740000|2024-07-24 11:32:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721820750000|2024-07-24 11:32:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721820770000|2024-07-24 11:32:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721820790000|2024-07-24 11:33:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721820870000|2024-07-24 11:34:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721820880000|2024-07-24 11:34:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721820890000|2024-07-24 11:34:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721820900000|2024-07-24 11:35:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721820910000|2024-07-24 11:35:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721820970000|2024-07-24 11:36:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721820980000|2024-07-24 11:36:20|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721821040000|2024-07-24 11:37:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721821190000|2024-07-24 11:39:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721821200000|2024-07-24 11:40:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721821210000|2024-07-24 11:40:10|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|7
1721821220000|2024-07-24 11:40:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721821290000|2024-07-24 11:41:30|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721821420000|2024-07-24 11:43:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721821450000|2024-07-24 11:44:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721821520000|2024-07-24 11:45:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721821530000|2024-07-24 11:45:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721821630000|2024-07-24 11:47:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721821640000|2024-07-24 11:47:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721821650000|2024-07-24 11:47:30|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1721821690000|2024-07-24 11:48:10|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721821730000|2024-07-24 11:48:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721821740000|2024-07-24 11:49:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721821850000|2024-07-24 11:50:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|8
1721821870000|2024-07-24 11:51:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721821880000|2024-07-24 11:51:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721821890000|2024-07-24 11:51:30|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1721821930000|2024-07-24 11:52:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721821940000|2024-07-24 11:52:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721821980000|2024-07-24 11:53:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721821990000|2024-07-24 11:53:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721822040000|2024-07-24 11:54:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721822220000|2024-07-24 11:57:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721822230000|2024-07-24 11:57:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721822260000|2024-07-24 11:57:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721822270000|2024-07-24 11:57:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721822280000|2024-07-24 11:58:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721822310000|2024-07-24 11:58:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721822380000|2024-07-24 11:59:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1721822410000|2024-07-24 12:00:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721822470000|2024-07-24 12:01:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721822740000|2024-07-24 12:05:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721822760000|2024-07-24 12:06:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721822840000|2024-07-24 12:07:20|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721822860000|2024-07-24 12:07:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721822870000|2024-07-24 12:07:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721822880000|2024-07-24 12:08:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721822890000|2024-07-24 12:08:10|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721822920000|2024-07-24 12:08:40|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721822930000|2024-07-24 12:08:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|4
1721823060000|2024-07-24 12:11:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721823080000|2024-07-24 12:11:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721823140000|2024-07-24 12:12:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721823160000|2024-07-24 12:12:40|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721823200000|2024-07-24 12:13:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721823210000|2024-07-24 12:13:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721823220000|2024-07-24 12:13:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721823230000|2024-07-24 12:13:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721823240000|2024-07-24 12:14:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721823290000|2024-07-24 12:14:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721823400000|2024-07-24 12:16:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721823420000|2024-07-24 12:17:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721823430000|2024-07-24 12:17:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721823440000|2024-07-24 12:17:20|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|9
1721823480000|2024-07-24 12:18:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721823550000|2024-07-24 12:19:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721823560000|2024-07-24 12:19:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721823640000|2024-07-24 12:20:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721823680000|2024-07-24 12:21:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721823690000|2024-07-24 12:21:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721823810000|2024-07-24 12:23:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721823880000|2024-07-24 12:24:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721824090000|2024-07-24 12:28:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721824110000|2024-07-24 12:28:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721824150000|2024-07-24 12:29:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721824200000|2024-07-24 12:30:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721824240000|2024-07-24 12:30:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721824260000|2024-07-24 12:31:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721824270000|2024-07-24 12:31:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721824450000|2024-07-24 12:34:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721824590000|2024-07-24 12:36:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721824600000|2024-07-24 12:36:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721824640000|2024-07-24 12:37:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721824700000|2024-07-24 12:38:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721824750000|2024-07-24 12:39:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721824760000|2024-07-24 12:39:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721824800000|2024-07-24 12:40:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1721824860000|2024-07-24 12:41:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|5
1721824870000|2024-07-24 12:41:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721824940000|2024-07-24 12:42:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1721824950000|2024-07-24 12:42:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721824970000|2024-07-24 12:42:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721824980000|2024-07-24 12:43:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721824990000|2024-07-24 12:43:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721825300000|2024-07-24 12:48:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721825380000|2024-07-24 12:49:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721825400000|2024-07-24 12:50:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721825420000|2024-07-24 12:50:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721825440000|2024-07-24 12:50:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721825450000|2024-07-24 12:50:50|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1721825480000|2024-07-24 12:51:20|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721825490000|2024-07-24 12:51:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721825530000|2024-07-24 12:52:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721825540000|2024-07-24 12:52:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721825570000|2024-07-24 12:52:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721825580000|2024-07-24 12:53:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721825600000|2024-07-24 12:53:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721825620000|2024-07-24 12:53:40|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721825710000|2024-07-24 12:55:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721825730000|2024-07-24 12:55:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721825740000|2024-07-24 12:55:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|6
1721825750000|2024-07-24 12:55:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721825760000|2024-07-24 12:56:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721825840000|2024-07-24 12:57:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721825850000|2024-07-24 12:57:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721825870000|2024-07-24 12:57:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721825900000|2024-07-24 12:58:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721825960000|2024-07-24 12:59:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721825970000|2024-07-24 12:59:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1721825980000|2024-07-24 12:59:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|8
1721825990000|2024-07-24 12:59:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721826010000|2024-07-24 13:00:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721826020000|2024-07-24 13:00:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1721826030000|2024-07-24 13:00:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721826060000|2024-07-24 13:01:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|5
1721826070000|2024-07-24 13:01:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721826130000|2024-07-24 13:02:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721826250000|2024-07-24 13:04:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721826260000|2024-07-24 13:04:20|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|5
1721826270000|2024-07-24 13:04:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721826280000|2024-07-24 13:04:40|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1721826290000|2024-07-24 13:04:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721826330000|2024-07-24 13:05:30|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721826340000|2024-07-24 13:05:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721826360000|2024-07-24 13:06:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721826410000|2024-07-24 13:06:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721826440000|2024-07-24 13:07:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721826480000|2024-07-24 13:08:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721826490000|2024-07-24 13:08:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721826500000|2024-07-24 13:08:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721826510000|2024-07-24 13:08:30|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1721826520000|2024-07-24 13:08:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721826540000|2024-07-24 13:09:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721826550000|2024-07-24 13:09:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721826660000|2024-07-24 13:11:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721826770000|2024-07-24 13:12:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721826780000|2024-07-24 13:13:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721827140000|2024-07-24 13:19:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721827160000|2024-07-24 13:19:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721827170000|2024-07-24 13:19:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721827290000|2024-07-24 13:21:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721827340000|2024-07-24 13:22:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721827380000|2024-07-24 13:23:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721827390000|2024-07-24 13:23:10|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721827400000|2024-07-24 13:23:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721827440000|2024-07-24 13:24:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721827470000|2024-07-24 13:24:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721827500000|2024-07-24 13:25:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721827510000|2024-07-24 13:25:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721827530000|2024-07-24 13:25:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721827610000|2024-07-24 13:26:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1721827620000|2024-07-24 13:27:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721827630000|2024-07-24 13:27:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721827670000|2024-07-24 13:27:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721827680000|2024-07-24 13:28:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721827760000|2024-07-24 13:29:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721827800000|2024-07-24 13:30:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721827840000|2024-07-24 13:30:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721827890000|2024-07-24 13:31:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721827900000|2024-07-24 13:31:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721827920000|2024-07-24 13:32:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721827930000|2024-07-24 13:32:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721827980000|2024-07-24 13:33:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721827990000|2024-07-24 13:33:10|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721828000000|2024-07-24 13:33:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721828060000|2024-07-24 13:34:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721828070000|2024-07-24 13:34:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1721828080000|2024-07-24 13:34:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721828090000|2024-07-24 13:34:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|8
1721828100000|2024-07-24 13:35:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|5
1721828110000|2024-07-24 13:35:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1721828160000|2024-07-24 13:36:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721828260000|2024-07-24 13:37:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721828310000|2024-07-24 13:38:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721828370000|2024-07-24 13:39:30|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721828380000|2024-07-24 13:39:40|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721828450000|2024-07-24 13:40:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|4
1721828460000|2024-07-24 13:41:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721828470000|2024-07-24 13:41:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721828710000|2024-07-24 13:45:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721828720000|2024-07-24 13:45:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721828780000|2024-07-24 13:46:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721828790000|2024-07-24 13:46:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1721828800000|2024-07-24 13:46:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721828860000|2024-07-24 13:47:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721828930000|2024-07-24 13:48:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721828940000|2024-07-24 13:49:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721828950000|2024-07-24 13:49:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721828970000|2024-07-24 13:49:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721828990000|2024-07-24 13:49:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721829000000|2024-07-24 13:50:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721829020000|2024-07-24 13:50:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721829030000|2024-07-24 13:50:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721829070000|2024-07-24 13:51:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721829090000|2024-07-24 13:51:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721829100000|2024-07-24 13:51:40|10.56|10.51|10.55|10.5|10.57|10.52|10.55|10.5|6
1721829110000|2024-07-24 13:51:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721829120000|2024-07-24 13:52:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721829130000|2024-07-24 13:52:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721829170000|2024-07-24 13:52:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721829180000|2024-07-24 13:53:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721829190000|2024-07-24 13:53:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721829200000|2024-07-24 13:53:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721829290000|2024-07-24 13:54:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721829310000|2024-07-24 13:55:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721829320000|2024-07-24 13:55:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721829350000|2024-07-24 13:55:50|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1721829380000|2024-07-24 13:56:20|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721829390000|2024-07-24 13:56:30|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721829420000|2024-07-24 13:57:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721829460000|2024-07-24 13:57:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721829470000|2024-07-24 13:57:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721829500000|2024-07-24 13:58:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721829510000|2024-07-24 13:58:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721829560000|2024-07-24 13:59:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1721829610000|2024-07-24 14:00:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721829620000|2024-07-24 14:00:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721829630000|2024-07-24 14:00:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721829660000|2024-07-24 14:01:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721829670000|2024-07-24 14:01:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721829680000|2024-07-24 14:01:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721829690000|2024-07-24 14:01:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721829730000|2024-07-24 14:02:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721829750000|2024-07-24 14:02:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721829770000|2024-07-24 14:02:50|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721829800000|2024-07-24 14:03:20|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1721829880000|2024-07-24 14:04:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721829900000|2024-07-24 14:05:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721830000000|2024-07-24 14:06:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721830040000|2024-07-24 14:07:20|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721830090000|2024-07-24 14:08:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|5
1721830100000|2024-07-24 14:08:20|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|7
1721830110000|2024-07-24 14:08:30|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721830140000|2024-07-24 14:09:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721830210000|2024-07-24 14:10:10|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721830220000|2024-07-24 14:10:20|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721830330000|2024-07-24 14:12:10|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|5
1721830350000|2024-07-24 14:12:30|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721830360000|2024-07-24 14:12:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721830390000|2024-07-24 14:13:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721830400000|2024-07-24 14:13:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1721830410000|2024-07-24 14:13:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1721830440000|2024-07-24 14:14:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721830500000|2024-07-24 14:15:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|6
1721830510000|2024-07-24 14:15:10|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|5
1721830550000|2024-07-24 14:15:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721830560000|2024-07-24 14:16:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721830570000|2024-07-24 14:16:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721830580000|2024-07-24 14:16:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721830590000|2024-07-24 14:16:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721830600000|2024-07-24 14:16:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1721830620000|2024-07-24 14:17:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721830630000|2024-07-24 14:17:10|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721830650000|2024-07-24 14:17:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721830660000|2024-07-24 14:17:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721830670000|2024-07-24 14:17:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721830690000|2024-07-24 14:18:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1721830700000|2024-07-24 14:18:20|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721830710000|2024-07-24 14:18:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721830790000|2024-07-24 14:19:50|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|11
1721830830000|2024-07-24 14:20:30|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721830840000|2024-07-24 14:20:40|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|7
1721830860000|2024-07-24 14:21:00|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721830870000|2024-07-24 14:21:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721830880000|2024-07-24 14:21:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721830890000|2024-07-24 14:21:30|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721830900000|2024-07-24 14:21:40|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721830950000|2024-07-24 14:22:30|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721831010000|2024-07-24 14:23:30|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721831050000|2024-07-24 14:24:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721831070000|2024-07-24 14:24:30|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|7
1721831080000|2024-07-24 14:24:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721831090000|2024-07-24 14:24:50|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721831140000|2024-07-24 14:25:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721831170000|2024-07-24 14:26:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721831220000|2024-07-24 14:27:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1721831230000|2024-07-24 14:27:10|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721831240000|2024-07-24 14:27:20|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721831260000|2024-07-24 14:27:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1721831270000|2024-07-24 14:27:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721831280000|2024-07-24 14:28:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721831320000|2024-07-24 14:28:40|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|7
1721831340000|2024-07-24 14:29:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721831380000|2024-07-24 14:29:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721831390000|2024-07-24 14:29:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721831400000|2024-07-24 14:30:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721831410000|2024-07-24 14:30:10|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1721831420000|2024-07-24 14:30:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721831430000|2024-07-24 14:30:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721831450000|2024-07-24 14:30:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721831460000|2024-07-24 14:31:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1721831470000|2024-07-24 14:31:10|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721831510000|2024-07-24 14:31:50|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721831520000|2024-07-24 14:32:00|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721831530000|2024-07-24 14:32:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|8
1721831540000|2024-07-24 14:32:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1721831610000|2024-07-24 14:33:30|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1721831620000|2024-07-24 14:33:40|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1721831650000|2024-07-24 14:34:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1721831670000|2024-07-24 14:34:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721831680000|2024-07-24 14:34:40|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1721831890000|2024-07-24 14:38:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721831930000|2024-07-24 14:38:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1721831940000|2024-07-24 14:39:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1721831960000|2024-07-24 14:39:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721831970000|2024-07-24 14:39:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1721831980000|2024-07-24 14:39:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|9
1721831990000|2024-07-24 14:39:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|6
1721832040000|2024-07-24 14:40:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721832120000|2024-07-24 14:42:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1721832150000|2024-07-24 14:42:30|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721832200000|2024-07-24 14:43:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721832270000|2024-07-24 14:44:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721832290000|2024-07-24 14:44:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721832300000|2024-07-24 14:45:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721832340000|2024-07-24 14:45:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721832350000|2024-07-24 14:45:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721832360000|2024-07-24 14:46:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721832370000|2024-07-24 14:46:10|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|4
1721832380000|2024-07-24 14:46:20|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721832410000|2024-07-24 14:46:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1721832470000|2024-07-24 14:47:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721832480000|2024-07-24 14:48:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721832500000|2024-07-24 14:48:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1721832510000|2024-07-24 14:48:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1721832530000|2024-07-24 14:48:50|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1721832540000|2024-07-24 14:49:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721832550000|2024-07-24 14:49:10|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721832560000|2024-07-24 14:49:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1721832580000|2024-07-24 14:49:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1721832590000|2024-07-24 14:49:50|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721832610000|2024-07-24 14:50:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721832630000|2024-07-24 14:50:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721832640000|2024-07-24 14:50:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721832660000|2024-07-24 14:51:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721832730000|2024-07-24 14:52:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|5
1721832740000|2024-07-24 14:52:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1721832760000|2024-07-24 14:52:40|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721832820000|2024-07-24 14:53:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721832830000|2024-07-24 14:53:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721832860000|2024-07-24 14:54:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721832920000|2024-07-24 14:55:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721832960000|2024-07-24 14:56:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721833160000|2024-07-24 14:59:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721833170000|2024-07-24 14:59:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721833180000|2024-07-24 14:59:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1721833240000|2024-07-24 15:00:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721833260000|2024-07-24 15:01:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721833270000|2024-07-24 15:01:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721833360000|2024-07-24 15:02:40|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1721833450000|2024-07-24 15:04:10|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|5
1721833460000|2024-07-24 15:04:20|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721833470000|2024-07-24 15:04:30|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1721833560000|2024-07-24 15:06:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721833570000|2024-07-24 15:06:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1721833590000|2024-07-24 15:06:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1721833600000|2024-07-24 15:06:40|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|9
1721833610000|2024-07-24 15:06:50|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721833640000|2024-07-24 15:07:20|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1721833650000|2024-07-24 15:07:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1721833670000|2024-07-24 15:07:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721833680000|2024-07-24 15:08:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1721833710000|2024-07-24 15:08:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721833720000|2024-07-24 15:08:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721833730000|2024-07-24 15:08:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721833740000|2024-07-24 15:09:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721833760000|2024-07-24 15:09:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1721833770000|2024-07-24 15:09:30|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|9
1721833780000|2024-07-24 15:09:40|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721833790000|2024-07-24 15:09:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721833820000|2024-07-24 15:10:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721833860000|2024-07-24 15:11:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1721833870000|2024-07-24 15:11:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721833900000|2024-07-24 15:11:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721833920000|2024-07-24 15:12:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721833940000|2024-07-24 15:12:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1721833950000|2024-07-24 15:12:30|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721833960000|2024-07-24 15:12:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721834110000|2024-07-24 15:15:10|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1721834120000|2024-07-24 15:15:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|4
1721834130000|2024-07-24 15:15:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721834180000|2024-07-24 15:16:20|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1721834220000|2024-07-24 15:17:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1721834290000|2024-07-24 15:18:10|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1721834310000|2024-07-24 15:18:30|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721834330000|2024-07-24 15:18:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|10
1721834340000|2024-07-24 15:19:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1721834360000|2024-07-24 15:19:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721834430000|2024-07-24 15:20:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721834440000|2024-07-24 15:20:40|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721834470000|2024-07-24 15:21:10|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721834480000|2024-07-24 15:21:20|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1721834500000|2024-07-24 15:21:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721834510000|2024-07-24 15:21:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721834520000|2024-07-24 15:22:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721834530000|2024-07-24 15:22:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|8
1721834540000|2024-07-24 15:22:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721834570000|2024-07-24 15:22:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1721834580000|2024-07-24 15:23:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721834590000|2024-07-24 15:23:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721834600000|2024-07-24 15:23:20|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721834620000|2024-07-24 15:23:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721834640000|2024-07-24 15:24:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721834670000|2024-07-24 15:24:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721834680000|2024-07-24 15:24:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721834690000|2024-07-24 15:24:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721834700000|2024-07-24 15:25:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721834720000|2024-07-24 15:25:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|7
1721834740000|2024-07-24 15:25:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721834750000|2024-07-24 15:25:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721834760000|2024-07-24 15:26:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721834780000|2024-07-24 15:26:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1721834810000|2024-07-24 15:26:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721834820000|2024-07-24 15:27:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721834830000|2024-07-24 15:27:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721834840000|2024-07-24 15:27:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|8
1721834850000|2024-07-24 15:27:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721834860000|2024-07-24 15:27:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721834870000|2024-07-24 15:27:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721834910000|2024-07-24 15:28:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721834970000|2024-07-24 15:29:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721835000000|2024-07-24 15:30:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721835020000|2024-07-24 15:30:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|10
1721835030000|2024-07-24 15:30:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721835040000|2024-07-24 15:30:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721835060000|2024-07-24 15:31:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721835090000|2024-07-24 15:31:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721835100000|2024-07-24 15:31:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721835110000|2024-07-24 15:31:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721835120000|2024-07-24 15:32:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721835130000|2024-07-24 15:32:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721835140000|2024-07-24 15:32:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721835150000|2024-07-24 15:32:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721835170000|2024-07-24 15:32:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721835180000|2024-07-24 15:33:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721835190000|2024-07-24 15:33:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721835200000|2024-07-24 15:33:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721835220000|2024-07-24 15:33:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|9
1721835230000|2024-07-24 15:33:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721835240000|2024-07-24 15:34:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721835260000|2024-07-24 15:34:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|7
1721835280000|2024-07-24 15:34:40|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1721835390000|2024-07-24 15:36:30|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1721835400000|2024-07-24 15:36:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1721835410000|2024-07-24 15:36:50|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1721835430000|2024-07-24 15:37:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|6
1721835440000|2024-07-24 15:37:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721835460000|2024-07-24 15:37:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721835500000|2024-07-24 15:38:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721835550000|2024-07-24 15:39:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721835600000|2024-07-24 15:40:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721835620000|2024-07-24 15:40:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721835660000|2024-07-24 15:41:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721835670000|2024-07-24 15:41:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721835680000|2024-07-24 15:41:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721835690000|2024-07-24 15:41:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1721835730000|2024-07-24 15:42:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721835770000|2024-07-24 15:42:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721835800000|2024-07-24 15:43:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721835810000|2024-07-24 15:43:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721835840000|2024-07-24 15:44:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721835850000|2024-07-24 15:44:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721835900000|2024-07-24 15:45:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721835910000|2024-07-24 15:45:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721835920000|2024-07-24 15:45:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1721835930000|2024-07-24 15:45:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721835960000|2024-07-24 15:46:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721835970000|2024-07-24 15:46:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|11
1721835980000|2024-07-24 15:46:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721836000000|2024-07-24 15:46:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721836030000|2024-07-24 15:47:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1721836080000|2024-07-24 15:48:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721836090000|2024-07-24 15:48:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721836110000|2024-07-24 15:48:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721836130000|2024-07-24 15:48:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|6
1721836140000|2024-07-24 15:49:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|7
1721836150000|2024-07-24 15:49:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721836200000|2024-07-24 15:50:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721836220000|2024-07-24 15:50:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721836230000|2024-07-24 15:50:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721836260000|2024-07-24 15:51:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721836280000|2024-07-24 15:51:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721836300000|2024-07-24 15:51:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721836330000|2024-07-24 15:52:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721836350000|2024-07-24 15:52:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721836360000|2024-07-24 15:52:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721836390000|2024-07-24 15:53:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721836400000|2024-07-24 15:53:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721836520000|2024-07-24 15:55:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721836580000|2024-07-24 15:56:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|10
1721836600000|2024-07-24 15:56:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721836620000|2024-07-24 15:57:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721836630000|2024-07-24 15:57:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721836640000|2024-07-24 15:57:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721836730000|2024-07-24 15:58:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721836780000|2024-07-24 15:59:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721836790000|2024-07-24 15:59:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721836800000|2024-07-24 16:00:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721836880000|2024-07-24 16:01:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721836940000|2024-07-24 16:02:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721836960000|2024-07-24 16:02:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721836980000|2024-07-24 16:03:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721837120000|2024-07-24 16:05:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721837140000|2024-07-24 16:05:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721837150000|2024-07-24 16:05:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721837170000|2024-07-24 16:06:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721837180000|2024-07-24 16:06:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721837210000|2024-07-24 16:06:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721837250000|2024-07-24 16:07:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721837300000|2024-07-24 16:08:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721837360000|2024-07-24 16:09:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721837380000|2024-07-24 16:09:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721837390000|2024-07-24 16:09:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721837400000|2024-07-24 16:10:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1721837410000|2024-07-24 16:10:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721837420000|2024-07-24 16:10:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721837450000|2024-07-24 16:10:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1721837530000|2024-07-24 16:12:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721837540000|2024-07-24 16:12:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721837570000|2024-07-24 16:12:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721837580000|2024-07-24 16:13:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721837590000|2024-07-24 16:13:10|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721837650000|2024-07-24 16:14:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721837670000|2024-07-24 16:14:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721837680000|2024-07-24 16:14:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721837710000|2024-07-24 16:15:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721837840000|2024-07-24 16:17:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721837850000|2024-07-24 16:17:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721837940000|2024-07-24 16:19:00|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|7
1721838070000|2024-07-24 16:21:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721838150000|2024-07-24 16:22:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721838160000|2024-07-24 16:22:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|6
1721838170000|2024-07-24 16:22:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721838180000|2024-07-24 16:23:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721838230000|2024-07-24 16:23:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721838240000|2024-07-24 16:24:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|6
1721838250000|2024-07-24 16:24:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721838270000|2024-07-24 16:24:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721838280000|2024-07-24 16:24:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721838290000|2024-07-24 16:24:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|6
1721838300000|2024-07-24 16:25:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721838340000|2024-07-24 16:25:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721838360000|2024-07-24 16:26:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721838370000|2024-07-24 16:26:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721838400000|2024-07-24 16:26:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721838410000|2024-07-24 16:26:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|8
1721838420000|2024-07-24 16:27:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721838470000|2024-07-24 16:27:50|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721838480000|2024-07-24 16:28:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721838490000|2024-07-24 16:28:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|5
1721838530000|2024-07-24 16:28:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721838550000|2024-07-24 16:29:10|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1721838560000|2024-07-24 16:29:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|6
1721838650000|2024-07-24 16:30:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721838660000|2024-07-24 16:31:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721838740000|2024-07-24 16:32:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721838790000|2024-07-24 16:33:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721838820000|2024-07-24 16:33:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721838860000|2024-07-24 16:34:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721838880000|2024-07-24 16:34:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721838890000|2024-07-24 16:34:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721838900000|2024-07-24 16:35:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721838910000|2024-07-24 16:35:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721838980000|2024-07-24 16:36:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721838990000|2024-07-24 16:36:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|8
1721839000000|2024-07-24 16:36:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721839010000|2024-07-24 16:36:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721839050000|2024-07-24 16:37:30|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721839140000|2024-07-24 16:39:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|6
1721839150000|2024-07-24 16:39:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721839400000|2024-07-24 16:43:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721839410000|2024-07-24 16:43:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721839420000|2024-07-24 16:43:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721839430000|2024-07-24 16:43:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721839490000|2024-07-24 16:44:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721839590000|2024-07-24 16:46:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721839620000|2024-07-24 16:47:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721839650000|2024-07-24 16:47:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721839690000|2024-07-24 16:48:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1721839710000|2024-07-24 16:48:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721839760000|2024-07-24 16:49:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721839810000|2024-07-24 16:50:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721839940000|2024-07-24 16:52:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721839960000|2024-07-24 16:52:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721840010000|2024-07-24 16:53:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721840030000|2024-07-24 16:53:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721840040000|2024-07-24 16:54:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721840070000|2024-07-24 16:54:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721840080000|2024-07-24 16:54:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721840130000|2024-07-24 16:55:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721840140000|2024-07-24 16:55:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721840160000|2024-07-24 16:56:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721840170000|2024-07-24 16:56:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721840210000|2024-07-24 16:56:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721840230000|2024-07-24 16:57:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721840240000|2024-07-24 16:57:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721840290000|2024-07-24 16:58:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721840340000|2024-07-24 16:59:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721840370000|2024-07-24 16:59:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721840390000|2024-07-24 16:59:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721840400000|2024-07-24 17:00:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721840410000|2024-07-24 17:00:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721840420000|2024-07-24 17:00:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721840460000|2024-07-24 17:01:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721840480000|2024-07-24 17:01:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721840530000|2024-07-24 17:02:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721840550000|2024-07-24 17:02:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721840570000|2024-07-24 17:02:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721840580000|2024-07-24 17:03:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721840600000|2024-07-24 17:03:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721840610000|2024-07-24 17:03:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721840620000|2024-07-24 17:03:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721840630000|2024-07-24 17:03:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721840660000|2024-07-24 17:04:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721840700000|2024-07-24 17:05:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721840770000|2024-07-24 17:06:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721840800000|2024-07-24 17:06:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721840810000|2024-07-24 17:06:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721840820000|2024-07-24 17:07:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721840830000|2024-07-24 17:07:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721840840000|2024-07-24 17:07:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721840850000|2024-07-24 17:07:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721840870000|2024-07-24 17:07:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721840900000|2024-07-24 17:08:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721840990000|2024-07-24 17:09:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721841000000|2024-07-24 17:10:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721841010000|2024-07-24 17:10:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721841060000|2024-07-24 17:11:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721841100000|2024-07-24 17:11:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721841250000|2024-07-24 17:14:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721841290000|2024-07-24 17:14:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721841340000|2024-07-24 17:15:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721841350000|2024-07-24 17:15:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721841380000|2024-07-24 17:16:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721841410000|2024-07-24 17:16:50|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721841440000|2024-07-24 17:17:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721841450000|2024-07-24 17:17:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721841490000|2024-07-24 17:18:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721841520000|2024-07-24 17:18:40|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721841530000|2024-07-24 17:18:50|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721841600000|2024-07-24 17:20:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721841620000|2024-07-24 17:20:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721841630000|2024-07-24 17:20:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721841660000|2024-07-24 17:21:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721841700000|2024-07-24 17:21:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721841710000|2024-07-24 17:21:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721841720000|2024-07-24 17:22:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721841740000|2024-07-24 17:22:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721841750000|2024-07-24 17:22:30|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721841780000|2024-07-24 17:23:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721841840000|2024-07-24 17:24:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721841850000|2024-07-24 17:24:10|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721841870000|2024-07-24 17:24:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721841880000|2024-07-24 17:24:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1721841910000|2024-07-24 17:25:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721841960000|2024-07-24 17:26:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721842050000|2024-07-24 17:27:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721842060000|2024-07-24 17:27:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721842180000|2024-07-24 17:29:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721842210000|2024-07-24 17:30:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721842220000|2024-07-24 17:30:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721842230000|2024-07-24 17:30:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721842270000|2024-07-24 17:31:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721842290000|2024-07-24 17:31:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721842300000|2024-07-24 17:31:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721842340000|2024-07-24 17:32:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721842370000|2024-07-24 17:32:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721842380000|2024-07-24 17:33:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1721842440000|2024-07-24 17:34:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721842450000|2024-07-24 17:34:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721842460000|2024-07-24 17:34:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|12
1721842470000|2024-07-24 17:34:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1721842480000|2024-07-24 17:34:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721842510000|2024-07-24 17:35:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721842530000|2024-07-24 17:35:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721842590000|2024-07-24 17:36:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1721842600000|2024-07-24 17:36:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721842700000|2024-07-24 17:38:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721842710000|2024-07-24 17:38:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721842720000|2024-07-24 17:38:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721842730000|2024-07-24 17:38:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|5
1721842740000|2024-07-24 17:39:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721842750000|2024-07-24 17:39:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1721842770000|2024-07-24 17:39:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721842820000|2024-07-24 17:40:20|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721842900000|2024-07-24 17:41:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721842950000|2024-07-24 17:42:30|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|7
1721842960000|2024-07-24 17:42:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721842990000|2024-07-24 17:43:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1721843000000|2024-07-24 17:43:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721843020000|2024-07-24 17:43:40|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721843040000|2024-07-24 17:44:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721843060000|2024-07-24 17:44:20|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721843070000|2024-07-24 17:44:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721843140000|2024-07-24 17:45:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721843160000|2024-07-24 17:46:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1721843190000|2024-07-24 17:46:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721843230000|2024-07-24 17:47:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721843290000|2024-07-24 17:48:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721843310000|2024-07-24 17:48:30|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721843330000|2024-07-24 17:48:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1721843340000|2024-07-24 17:49:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1721843430000|2024-07-24 17:50:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721843460000|2024-07-24 17:51:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721843550000|2024-07-24 17:52:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721843610000|2024-07-24 17:53:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721843660000|2024-07-24 17:54:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721843730000|2024-07-24 17:55:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1721843740000|2024-07-24 17:55:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721843750000|2024-07-24 17:55:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721843760000|2024-07-24 17:56:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721843770000|2024-07-24 17:56:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721843780000|2024-07-24 17:56:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|12
1721843790000|2024-07-24 17:56:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|12
1721843800000|2024-07-24 17:56:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|7
1721843810000|2024-07-24 17:56:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721843820000|2024-07-24 17:57:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1721843900000|2024-07-24 17:58:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721843910000|2024-07-24 17:58:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721843950000|2024-07-24 17:59:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721843980000|2024-07-24 17:59:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721844010000|2024-07-24 18:00:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721844020000|2024-07-24 18:00:20|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721844060000|2024-07-24 18:01:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|7
1721844070000|2024-07-24 18:01:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721844090000|2024-07-24 18:01:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721844100000|2024-07-24 18:01:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721844110000|2024-07-24 18:01:50|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|7
1721844130000|2024-07-24 18:02:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721844140000|2024-07-24 18:02:20|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|4
1721844150000|2024-07-24 18:02:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721844200000|2024-07-24 18:03:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|10
1721844220000|2024-07-24 18:03:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721844240000|2024-07-24 18:04:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1721844250000|2024-07-24 18:04:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721844260000|2024-07-24 18:04:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721844270000|2024-07-24 18:04:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721844290000|2024-07-24 18:04:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721844310000|2024-07-24 18:05:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721844320000|2024-07-24 18:05:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|9
1721844330000|2024-07-24 18:05:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721844430000|2024-07-24 18:07:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721844490000|2024-07-24 18:08:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721844510000|2024-07-24 18:08:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721844660000|2024-07-24 18:11:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721844700000|2024-07-24 18:11:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721844720000|2024-07-24 18:12:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721844730000|2024-07-24 18:12:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721844760000|2024-07-24 18:12:40|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721844770000|2024-07-24 18:12:50|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721844850000|2024-07-24 18:14:10|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721844890000|2024-07-24 18:14:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|4
1721844900000|2024-07-24 18:15:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1721844960000|2024-07-24 18:16:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721844970000|2024-07-24 18:16:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|8
1721844980000|2024-07-24 18:16:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|12
1721844990000|2024-07-24 18:16:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721845010000|2024-07-24 18:16:50|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721845060000|2024-07-24 18:17:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|4
1721845070000|2024-07-24 18:17:50|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1721845080000|2024-07-24 18:18:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721845230000|2024-07-24 18:20:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721845320000|2024-07-24 18:22:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721845340000|2024-07-24 18:22:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721845350000|2024-07-24 18:22:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721845360000|2024-07-24 18:22:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721845380000|2024-07-24 18:23:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721845430000|2024-07-24 18:23:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|7
1721845500000|2024-07-24 18:25:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|8
1721845540000|2024-07-24 18:25:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|8
1721845550000|2024-07-24 18:25:50|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721845570000|2024-07-24 18:26:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721845580000|2024-07-24 18:26:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721845590000|2024-07-24 18:26:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1721845600000|2024-07-24 18:26:40|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1721845610000|2024-07-24 18:26:50|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721845620000|2024-07-24 18:27:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721845630000|2024-07-24 18:27:10|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721845640000|2024-07-24 18:27:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721845680000|2024-07-24 18:28:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721845690000|2024-07-24 18:28:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1721845820000|2024-07-24 18:30:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721845840000|2024-07-24 18:30:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721845890000|2024-07-24 18:31:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721845900000|2024-07-24 18:31:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|12
1721845920000|2024-07-24 18:32:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721845930000|2024-07-24 18:32:10|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721845940000|2024-07-24 18:32:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721845960000|2024-07-24 18:32:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721846060000|2024-07-24 18:34:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721846080000|2024-07-24 18:34:40|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721846110000|2024-07-24 18:35:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721846140000|2024-07-24 18:35:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721846160000|2024-07-24 18:36:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721846200000|2024-07-24 18:36:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1721846210000|2024-07-24 18:36:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721846250000|2024-07-24 18:37:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721846290000|2024-07-24 18:38:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721846310000|2024-07-24 18:38:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721846330000|2024-07-24 18:38:50|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721846340000|2024-07-24 18:39:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721846430000|2024-07-24 18:40:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721846460000|2024-07-24 18:41:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721846470000|2024-07-24 18:41:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721846490000|2024-07-24 18:41:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721846500000|2024-07-24 18:41:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721846510000|2024-07-24 18:41:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721846520000|2024-07-24 18:42:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721846530000|2024-07-24 18:42:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721846590000|2024-07-24 18:43:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721846620000|2024-07-24 18:43:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721846640000|2024-07-24 18:44:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721846680000|2024-07-24 18:44:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721846690000|2024-07-24 18:44:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721846710000|2024-07-24 18:45:10|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721846720000|2024-07-24 18:45:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1721846730000|2024-07-24 18:45:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721846760000|2024-07-24 18:46:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721846780000|2024-07-24 18:46:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721846790000|2024-07-24 18:46:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721846800000|2024-07-24 18:46:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721846810000|2024-07-24 18:46:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721846820000|2024-07-24 18:47:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|6
1721846830000|2024-07-24 18:47:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721846840000|2024-07-24 18:47:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721846880000|2024-07-24 18:48:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721846900000|2024-07-24 18:48:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721846910000|2024-07-24 18:48:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721846920000|2024-07-24 18:48:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721846950000|2024-07-24 18:49:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721846960000|2024-07-24 18:49:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721847000000|2024-07-24 18:50:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721847010000|2024-07-24 18:50:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721847080000|2024-07-24 18:51:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721847090000|2024-07-24 18:51:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721847100000|2024-07-24 18:51:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721847130000|2024-07-24 18:52:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721847140000|2024-07-24 18:52:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721847150000|2024-07-24 18:52:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721847160000|2024-07-24 18:52:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721847170000|2024-07-24 18:52:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721847180000|2024-07-24 18:53:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721847200000|2024-07-24 18:53:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721847210000|2024-07-24 18:53:30|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|5
1721847220000|2024-07-24 18:53:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721847250000|2024-07-24 18:54:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721847280000|2024-07-24 18:54:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721847300000|2024-07-24 18:55:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721847320000|2024-07-24 18:55:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721847330000|2024-07-24 18:55:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721847340000|2024-07-24 18:55:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721847400000|2024-07-24 18:56:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721847500000|2024-07-24 18:58:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721847510000|2024-07-24 18:58:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721847520000|2024-07-24 18:58:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721847580000|2024-07-24 18:59:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721847630000|2024-07-24 19:00:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721847640000|2024-07-24 19:00:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721847660000|2024-07-24 19:01:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721847700000|2024-07-24 19:01:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721847720000|2024-07-24 19:02:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721847740000|2024-07-24 19:02:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721847770000|2024-07-24 19:02:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721847830000|2024-07-24 19:03:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721847880000|2024-07-24 19:04:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721847950000|2024-07-24 19:05:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721847990000|2024-07-24 19:06:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721848020000|2024-07-24 19:07:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721848030000|2024-07-24 19:07:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721848150000|2024-07-24 19:09:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721848200000|2024-07-24 19:10:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721848260000|2024-07-24 19:11:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721848300000|2024-07-24 19:11:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721848340000|2024-07-24 19:12:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721848370000|2024-07-24 19:12:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721848400000|2024-07-24 19:13:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721848450000|2024-07-24 19:14:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721848520000|2024-07-24 19:15:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721848530000|2024-07-24 19:15:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721848540000|2024-07-24 19:15:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721848570000|2024-07-24 19:16:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721848620000|2024-07-24 19:17:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721848680000|2024-07-24 19:18:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721848700000|2024-07-24 19:18:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721848740000|2024-07-24 19:19:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721848750000|2024-07-24 19:19:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721848810000|2024-07-24 19:20:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721848850000|2024-07-24 19:20:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721848890000|2024-07-24 19:21:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721848940000|2024-07-24 19:22:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721848970000|2024-07-24 19:22:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721849010000|2024-07-24 19:23:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721849020000|2024-07-24 19:23:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721849030000|2024-07-24 19:23:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721849050000|2024-07-24 19:24:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721849130000|2024-07-24 19:25:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721849140000|2024-07-24 19:25:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721849170000|2024-07-24 19:26:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721849250000|2024-07-24 19:27:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721849280000|2024-07-24 19:28:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721849310000|2024-07-24 19:28:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721849380000|2024-07-24 19:29:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721849430000|2024-07-24 19:30:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721849440000|2024-07-24 19:30:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721849460000|2024-07-24 19:31:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721849490000|2024-07-24 19:31:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721849500000|2024-07-24 19:31:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721849610000|2024-07-24 19:33:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1721849630000|2024-07-24 19:33:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721849640000|2024-07-24 19:34:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721849650000|2024-07-24 19:34:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721849660000|2024-07-24 19:34:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721849680000|2024-07-24 19:34:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721849700000|2024-07-24 19:35:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721849750000|2024-07-24 19:35:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721849790000|2024-07-24 19:36:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721849870000|2024-07-24 19:37:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721849880000|2024-07-24 19:38:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1721849910000|2024-07-24 19:38:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721849920000|2024-07-24 19:38:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721849940000|2024-07-24 19:39:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721849950000|2024-07-24 19:39:10|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|10
1721849980000|2024-07-24 19:39:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721850000000|2024-07-24 19:40:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721850060000|2024-07-24 19:41:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721850070000|2024-07-24 19:41:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721850100000|2024-07-24 19:41:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721850110000|2024-07-24 19:41:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721850150000|2024-07-24 19:42:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721850160000|2024-07-24 19:42:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|6
1721850170000|2024-07-24 19:42:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1721850180000|2024-07-24 19:43:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721850260000|2024-07-24 19:44:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721850270000|2024-07-24 19:44:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1721850300000|2024-07-24 19:45:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721850370000|2024-07-24 19:46:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721850380000|2024-07-24 19:46:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721850390000|2024-07-24 19:46:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721850400000|2024-07-24 19:46:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721850420000|2024-07-24 19:47:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721850440000|2024-07-24 19:47:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721850470000|2024-07-24 19:47:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721850480000|2024-07-24 19:48:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721850490000|2024-07-24 19:48:10|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721850500000|2024-07-24 19:48:20|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721850510000|2024-07-24 19:48:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721850570000|2024-07-24 19:49:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721850580000|2024-07-24 19:49:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721850590000|2024-07-24 19:49:50|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721850600000|2024-07-24 19:50:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721850640000|2024-07-24 19:50:40|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721850660000|2024-07-24 19:51:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1721850680000|2024-07-24 19:51:20|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721850690000|2024-07-24 19:51:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721850710000|2024-07-24 19:51:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721850720000|2024-07-24 19:52:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721850780000|2024-07-24 19:53:00|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1721850800000|2024-07-24 19:53:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721850820000|2024-07-24 19:53:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721850860000|2024-07-24 19:54:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721850880000|2024-07-24 19:54:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721850900000|2024-07-24 19:55:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721850920000|2024-07-24 19:55:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721850930000|2024-07-24 19:55:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721850940000|2024-07-24 19:55:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721850950000|2024-07-24 19:55:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721850960000|2024-07-24 19:56:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721850980000|2024-07-24 19:56:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721851000000|2024-07-24 19:56:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721851020000|2024-07-24 19:57:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721851060000|2024-07-24 19:57:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721851070000|2024-07-24 19:57:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721851080000|2024-07-24 19:58:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721851090000|2024-07-24 19:58:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1721851200000|2024-07-24 20:00:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721851210000|2024-07-24 20:00:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721851220000|2024-07-24 20:00:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721851250000|2024-07-24 20:00:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721851360000|2024-07-24 20:02:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721851380000|2024-07-24 20:03:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721851430000|2024-07-24 20:03:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721851470000|2024-07-24 20:04:30|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721851480000|2024-07-24 20:04:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721851500000|2024-07-24 20:05:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1721851540000|2024-07-24 20:05:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721851560000|2024-07-24 20:06:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|6
1721851600000|2024-07-24 20:06:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721851610000|2024-07-24 20:06:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721851680000|2024-07-24 20:08:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721851700000|2024-07-24 20:08:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721851740000|2024-07-24 20:09:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721851760000|2024-07-24 20:09:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721851770000|2024-07-24 20:09:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721851790000|2024-07-24 20:09:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721851840000|2024-07-24 20:10:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721851850000|2024-07-24 20:10:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721851900000|2024-07-24 20:11:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721851920000|2024-07-24 20:12:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721851990000|2024-07-24 20:13:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721852000000|2024-07-24 20:13:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1721852010000|2024-07-24 20:13:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721852020000|2024-07-24 20:13:40|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1721852060000|2024-07-24 20:14:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721852100000|2024-07-24 20:15:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721852220000|2024-07-24 20:17:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721852300000|2024-07-24 20:18:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721852390000|2024-07-24 20:19:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721852630000|2024-07-24 20:23:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1721852640000|2024-07-24 20:24:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|7
1721852720000|2024-07-24 20:25:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721852740000|2024-07-24 20:25:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1721852750000|2024-07-24 20:25:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721852760000|2024-07-24 20:26:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1721852770000|2024-07-24 20:26:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721852780000|2024-07-24 20:26:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721852790000|2024-07-24 20:26:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1721852810000|2024-07-24 20:26:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|12
1721852820000|2024-07-24 20:27:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721852830000|2024-07-24 20:27:10|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721852840000|2024-07-24 20:27:20|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|5
1721852850000|2024-07-24 20:27:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1721852860000|2024-07-24 20:27:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721852930000|2024-07-24 20:28:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1721853020000|2024-07-24 20:30:20|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1721853030000|2024-07-24 20:30:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1721853090000|2024-07-24 20:31:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721853220000|2024-07-24 20:33:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721853320000|2024-07-24 20:35:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721853340000|2024-07-24 20:35:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721853350000|2024-07-24 20:35:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721853400000|2024-07-24 20:36:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721853450000|2024-07-24 20:37:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721853480000|2024-07-24 20:38:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721853490000|2024-07-24 20:38:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721853520000|2024-07-24 20:38:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721853850000|2024-07-24 20:44:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721853970000|2024-07-24 20:46:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721854010000|2024-07-24 20:46:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721854080000|2024-07-24 20:48:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721854090000|2024-07-24 20:48:10|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721854110000|2024-07-24 20:48:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721854220000|2024-07-24 20:50:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721854230000|2024-07-24 20:50:30|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1721854430000|2024-07-24 20:53:50|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721854500000|2024-07-24 20:55:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721854520000|2024-07-24 20:55:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721854560000|2024-07-24 20:56:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721854570000|2024-07-24 20:56:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1721854610000|2024-07-24 20:56:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721854620000|2024-07-24 20:57:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|5
1721854890000|2024-07-24 21:01:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721854900000|2024-07-24 21:01:40|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721854950000|2024-07-24 21:02:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721854980000|2024-07-24 21:03:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721855050000|2024-07-24 21:04:10|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1721855070000|2024-07-24 21:04:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721855080000|2024-07-24 21:04:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721855130000|2024-07-24 21:05:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721855160000|2024-07-24 21:06:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721855320000|2024-07-24 21:08:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1721855410000|2024-07-24 21:10:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721855490000|2024-07-24 21:11:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721855520000|2024-07-24 21:12:00|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721855530000|2024-07-24 21:12:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721855540000|2024-07-24 21:12:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721855550000|2024-07-24 21:12:30|10.39|10.34|10.37|10.32|10.39|10.34|10.36|10.31|9
1721855560000|2024-07-24 21:12:40|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|8
1721855570000|2024-07-24 21:12:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721855580000|2024-07-24 21:13:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721855590000|2024-07-24 21:13:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1721855600000|2024-07-24 21:13:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721855610000|2024-07-24 21:13:30|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|4
1721855620000|2024-07-24 21:13:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721855630000|2024-07-24 21:13:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721855640000|2024-07-24 21:14:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721855650000|2024-07-24 21:14:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721855660000|2024-07-24 21:14:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721855670000|2024-07-24 21:14:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721855700000|2024-07-24 21:15:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721855730000|2024-07-24 21:15:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721855750000|2024-07-24 21:15:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721855760000|2024-07-24 21:16:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721855810000|2024-07-24 21:16:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721855820000|2024-07-24 21:17:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721855830000|2024-07-24 21:17:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721855890000|2024-07-24 21:18:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721855950000|2024-07-24 21:19:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721855960000|2024-07-24 21:19:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721856050000|2024-07-24 21:20:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721856060000|2024-07-24 21:21:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721856110000|2024-07-24 21:21:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721856200000|2024-07-24 21:23:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721856210000|2024-07-24 21:23:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721856300000|2024-07-24 21:25:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721856340000|2024-07-24 21:25:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721856370000|2024-07-24 21:26:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721856380000|2024-07-24 21:26:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721856400000|2024-07-24 21:26:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721856450000|2024-07-24 21:27:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721856470000|2024-07-24 21:27:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721856480000|2024-07-24 21:28:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721856510000|2024-07-24 21:28:30|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|4
1721856520000|2024-07-24 21:28:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721856530000|2024-07-24 21:28:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721856550000|2024-07-24 21:29:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721856570000|2024-07-24 21:29:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721856610000|2024-07-24 21:30:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721856640000|2024-07-24 21:30:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721856650000|2024-07-24 21:30:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721856680000|2024-07-24 21:31:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721856690000|2024-07-24 21:31:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721856700000|2024-07-24 21:31:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721856710000|2024-07-24 21:31:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721856720000|2024-07-24 21:32:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721856730000|2024-07-24 21:32:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721856740000|2024-07-24 21:32:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721856790000|2024-07-24 21:33:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721856800000|2024-07-24 21:33:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1721856810000|2024-07-24 21:33:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721856820000|2024-07-24 21:33:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721856840000|2024-07-24 21:34:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721856850000|2024-07-24 21:34:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721856890000|2024-07-24 21:34:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1721856900000|2024-07-24 21:35:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721856920000|2024-07-24 21:35:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1721856940000|2024-07-24 21:35:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1721857040000|2024-07-24 21:37:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721857080000|2024-07-24 21:38:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721857200000|2024-07-24 21:40:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721857270000|2024-07-24 21:41:10|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721857590000|2024-07-24 21:46:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721857680000|2024-07-24 21:48:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721857740000|2024-07-24 21:49:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721857760000|2024-07-24 21:49:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721857820000|2024-07-24 21:50:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721857830000|2024-07-24 21:50:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721858000000|2024-07-24 21:53:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721858040000|2024-07-24 21:54:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1721858140000|2024-07-24 21:55:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721858180000|2024-07-24 21:56:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721858260000|2024-07-24 21:57:40|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721858290000|2024-07-24 21:58:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721858330000|2024-07-24 21:58:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721858340000|2024-07-24 21:59:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721858350000|2024-07-24 21:59:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721858360000|2024-07-24 21:59:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721858380000|2024-07-24 21:59:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721858420000|2024-07-24 22:00:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721858440000|2024-07-24 22:00:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721858490000|2024-07-24 22:01:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721858520000|2024-07-24 22:02:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721858530000|2024-07-24 22:02:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721858570000|2024-07-24 22:02:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721858590000|2024-07-24 22:03:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721858600000|2024-07-24 22:03:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721858620000|2024-07-24 22:03:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721858640000|2024-07-24 22:04:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721858660000|2024-07-24 22:04:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721858670000|2024-07-24 22:04:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721858700000|2024-07-24 22:05:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721858730000|2024-07-24 22:05:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721858790000|2024-07-24 22:06:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721858830000|2024-07-24 22:07:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721858840000|2024-07-24 22:07:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721858870000|2024-07-24 22:07:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721858880000|2024-07-24 22:08:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721858890000|2024-07-24 22:08:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721858910000|2024-07-24 22:08:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721858920000|2024-07-24 22:08:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721858930000|2024-07-24 22:08:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721858960000|2024-07-24 22:09:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721858970000|2024-07-24 22:09:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721859020000|2024-07-24 22:10:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721859030000|2024-07-24 22:10:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721859040000|2024-07-24 22:10:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721859110000|2024-07-24 22:11:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721859130000|2024-07-24 22:12:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721859150000|2024-07-24 22:12:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721859170000|2024-07-24 22:12:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721859180000|2024-07-24 22:13:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721859200000|2024-07-24 22:13:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721859230000|2024-07-24 22:13:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721859250000|2024-07-24 22:14:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721859290000|2024-07-24 22:14:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721859310000|2024-07-24 22:15:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721859320000|2024-07-24 22:15:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721859330000|2024-07-24 22:15:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721859360000|2024-07-24 22:16:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721859420000|2024-07-24 22:17:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721859470000|2024-07-24 22:17:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721859490000|2024-07-24 22:18:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721859500000|2024-07-24 22:18:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721859510000|2024-07-24 22:18:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721859530000|2024-07-24 22:18:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721859580000|2024-07-24 22:19:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721859600000|2024-07-24 22:20:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721859610000|2024-07-24 22:20:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721859630000|2024-07-24 22:20:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721859640000|2024-07-24 22:20:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721859660000|2024-07-24 22:21:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721859730000|2024-07-24 22:22:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721859740000|2024-07-24 22:22:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721859810000|2024-07-24 22:23:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721859820000|2024-07-24 22:23:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721859980000|2024-07-24 22:26:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721860020000|2024-07-24 22:27:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721860040000|2024-07-24 22:27:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721860070000|2024-07-24 22:27:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721860080000|2024-07-24 22:28:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721860250000|2024-07-24 22:30:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721860280000|2024-07-24 22:31:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721860300000|2024-07-24 22:31:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721860330000|2024-07-24 22:32:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721860350000|2024-07-24 22:32:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721860360000|2024-07-24 22:32:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721860370000|2024-07-24 22:32:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721860430000|2024-07-24 22:33:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721860460000|2024-07-24 22:34:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721860470000|2024-07-24 22:34:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721860480000|2024-07-24 22:34:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721860490000|2024-07-24 22:34:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721860500000|2024-07-24 22:35:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721860510000|2024-07-24 22:35:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721860590000|2024-07-24 22:36:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721860600000|2024-07-24 22:36:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721860610000|2024-07-24 22:36:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721860630000|2024-07-24 22:37:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721860650000|2024-07-24 22:37:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721860670000|2024-07-24 22:37:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721860710000|2024-07-24 22:38:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721860800000|2024-07-24 22:40:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721860810000|2024-07-24 22:40:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721860820000|2024-07-24 22:40:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721860830000|2024-07-24 22:40:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721860840000|2024-07-24 22:40:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721860850000|2024-07-24 22:40:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721860870000|2024-07-24 22:41:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721860890000|2024-07-24 22:41:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721861050000|2024-07-24 22:44:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721861080000|2024-07-24 22:44:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721861100000|2024-07-24 22:45:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721861190000|2024-07-24 22:46:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721861200000|2024-07-24 22:46:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721861210000|2024-07-24 22:46:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721861240000|2024-07-24 22:47:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721861250000|2024-07-24 22:47:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721861260000|2024-07-24 22:47:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721861280000|2024-07-24 22:48:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721861320000|2024-07-24 22:48:40|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721861370000|2024-07-24 22:49:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721861420000|2024-07-24 22:50:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721861450000|2024-07-24 22:50:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721861470000|2024-07-24 22:51:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721861480000|2024-07-24 22:51:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1721861500000|2024-07-24 22:51:40|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|3
1721861510000|2024-07-24 22:51:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721861520000|2024-07-24 22:52:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721861530000|2024-07-24 22:52:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721861540000|2024-07-24 22:52:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721861550000|2024-07-24 22:52:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721861560000|2024-07-24 22:52:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721861620000|2024-07-24 22:53:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721861710000|2024-07-24 22:55:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1721861720000|2024-07-24 22:55:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1721861730000|2024-07-24 22:55:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721861740000|2024-07-24 22:55:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721861790000|2024-07-24 22:56:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721861800000|2024-07-24 22:56:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721861810000|2024-07-24 22:56:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1721861820000|2024-07-24 22:57:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721861840000|2024-07-24 22:57:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721861850000|2024-07-24 22:57:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721861880000|2024-07-24 22:58:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721861930000|2024-07-24 22:58:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1721862030000|2024-07-24 23:00:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721862040000|2024-07-24 23:00:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721862060000|2024-07-24 23:01:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721862070000|2024-07-24 23:01:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1721862100000|2024-07-24 23:01:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721862110000|2024-07-24 23:01:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721862120000|2024-07-24 23:02:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721862130000|2024-07-24 23:02:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721862150000|2024-07-24 23:02:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721862170000|2024-07-24 23:02:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1721862180000|2024-07-24 23:03:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721862200000|2024-07-24 23:03:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721862230000|2024-07-24 23:03:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721862270000|2024-07-24 23:04:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721862300000|2024-07-24 23:05:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|4
1721862310000|2024-07-24 23:05:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721862320000|2024-07-24 23:05:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721862330000|2024-07-24 23:05:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1721862340000|2024-07-24 23:05:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|8
1721862350000|2024-07-24 23:05:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721862370000|2024-07-24 23:06:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721862410000|2024-07-24 23:06:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721862420000|2024-07-24 23:07:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721862430000|2024-07-24 23:07:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721862440000|2024-07-24 23:07:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721862480000|2024-07-24 23:08:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721862490000|2024-07-24 23:08:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721862550000|2024-07-24 23:09:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721862570000|2024-07-24 23:09:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721862580000|2024-07-24 23:09:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721862590000|2024-07-24 23:09:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721862630000|2024-07-24 23:10:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721862640000|2024-07-24 23:10:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721862660000|2024-07-24 23:11:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721862690000|2024-07-24 23:11:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721862700000|2024-07-24 23:11:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721862710000|2024-07-24 23:11:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721862770000|2024-07-24 23:12:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721862800000|2024-07-24 23:13:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721862820000|2024-07-24 23:13:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721862860000|2024-07-24 23:14:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721862910000|2024-07-24 23:15:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721862940000|2024-07-24 23:15:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721862990000|2024-07-24 23:16:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721863010000|2024-07-24 23:16:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721863070000|2024-07-24 23:17:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721863090000|2024-07-24 23:18:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721863130000|2024-07-24 23:18:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1721863170000|2024-07-24 23:19:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721863200000|2024-07-24 23:20:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721863210000|2024-07-24 23:20:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721863240000|2024-07-24 23:20:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721863250000|2024-07-24 23:20:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721863300000|2024-07-24 23:21:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721863340000|2024-07-24 23:22:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721863380000|2024-07-24 23:23:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721863390000|2024-07-24 23:23:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721863450000|2024-07-24 23:24:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721863460000|2024-07-24 23:24:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721863470000|2024-07-24 23:24:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721863520000|2024-07-24 23:25:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721863550000|2024-07-24 23:25:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721863590000|2024-07-24 23:26:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721863620000|2024-07-24 23:27:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721863650000|2024-07-24 23:27:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721863660000|2024-07-24 23:27:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721863680000|2024-07-24 23:28:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721863690000|2024-07-24 23:28:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721863700000|2024-07-24 23:28:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721863720000|2024-07-24 23:28:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721863740000|2024-07-24 23:29:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721863750000|2024-07-24 23:29:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721863760000|2024-07-24 23:29:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721863830000|2024-07-24 23:30:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721863850000|2024-07-24 23:30:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721863930000|2024-07-24 23:32:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1721863960000|2024-07-24 23:32:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721863990000|2024-07-24 23:33:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721864000000|2024-07-24 23:33:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721864010000|2024-07-24 23:33:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721864030000|2024-07-24 23:33:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721864040000|2024-07-24 23:34:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721864070000|2024-07-24 23:34:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721864090000|2024-07-24 23:34:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721864110000|2024-07-24 23:35:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721864170000|2024-07-24 23:36:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721864220000|2024-07-24 23:37:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721864260000|2024-07-24 23:37:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721864290000|2024-07-24 23:38:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721864350000|2024-07-24 23:39:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721864360000|2024-07-24 23:39:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1721864420000|2024-07-24 23:40:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721864430000|2024-07-24 23:40:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721864440000|2024-07-24 23:40:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721864520000|2024-07-24 23:42:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721864630000|2024-07-24 23:43:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721864720000|2024-07-24 23:45:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721864760000|2024-07-24 23:46:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721864780000|2024-07-24 23:46:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1721864790000|2024-07-24 23:46:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721864830000|2024-07-24 23:47:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721864930000|2024-07-24 23:48:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721864940000|2024-07-24 23:49:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721864950000|2024-07-24 23:49:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721865030000|2024-07-24 23:50:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721865070000|2024-07-24 23:51:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721865090000|2024-07-24 23:51:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721865100000|2024-07-24 23:51:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721865110000|2024-07-24 23:51:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721865130000|2024-07-24 23:52:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721865170000|2024-07-24 23:52:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721865180000|2024-07-24 23:53:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721865190000|2024-07-24 23:53:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721865200000|2024-07-24 23:53:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721865440000|2024-07-24 23:57:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721865460000|2024-07-24 23:57:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721865480000|2024-07-24 23:58:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721865500000|2024-07-24 23:58:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721865620000|2024-07-25 00:00:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721865630000|2024-07-25 00:00:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721865640000|2024-07-25 00:00:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721865670000|2024-07-25 00:01:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721865680000|2024-07-25 00:01:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721865700000|2024-07-25 00:01:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721865730000|2024-07-25 00:02:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721865810000|2024-07-25 00:03:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721865880000|2024-07-25 00:04:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721865910000|2024-07-25 00:05:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721865920000|2024-07-25 00:05:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721865930000|2024-07-25 00:05:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721865940000|2024-07-25 00:05:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721865960000|2024-07-25 00:06:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1721865990000|2024-07-25 00:06:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721866020000|2024-07-25 00:07:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721866050000|2024-07-25 00:07:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721866060000|2024-07-25 00:07:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721866080000|2024-07-25 00:08:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721866100000|2024-07-25 00:08:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721866130000|2024-07-25 00:08:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721866140000|2024-07-25 00:09:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721866150000|2024-07-25 00:09:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721866170000|2024-07-25 00:09:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721866240000|2024-07-25 00:10:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721866280000|2024-07-25 00:11:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721866300000|2024-07-25 00:11:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721866310000|2024-07-25 00:11:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721866350000|2024-07-25 00:12:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721866400000|2024-07-25 00:13:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721866410000|2024-07-25 00:13:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721866440000|2024-07-25 00:14:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721866470000|2024-07-25 00:14:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721866490000|2024-07-25 00:14:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721866510000|2024-07-25 00:15:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721866520000|2024-07-25 00:15:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721866530000|2024-07-25 00:15:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721866560000|2024-07-25 00:16:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721866590000|2024-07-25 00:16:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721866620000|2024-07-25 00:17:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721866630000|2024-07-25 00:17:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721866670000|2024-07-25 00:17:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721866700000|2024-07-25 00:18:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721866720000|2024-07-25 00:18:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721866730000|2024-07-25 00:18:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721866740000|2024-07-25 00:19:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721866750000|2024-07-25 00:19:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1721866760000|2024-07-25 00:19:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721866880000|2024-07-25 00:21:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721866900000|2024-07-25 00:21:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721866910000|2024-07-25 00:21:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721866920000|2024-07-25 00:22:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721866940000|2024-07-25 00:22:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721867060000|2024-07-25 00:24:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721867070000|2024-07-25 00:24:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1721867080000|2024-07-25 00:24:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721867120000|2024-07-25 00:25:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721867130000|2024-07-25 00:25:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1721867150000|2024-07-25 00:25:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721867160000|2024-07-25 00:26:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1721867180000|2024-07-25 00:26:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721867220000|2024-07-25 00:27:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721867330000|2024-07-25 00:28:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721867360000|2024-07-25 00:29:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1721867370000|2024-07-25 00:29:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721867390000|2024-07-25 00:29:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721867430000|2024-07-25 00:30:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721867480000|2024-07-25 00:31:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721867500000|2024-07-25 00:31:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721867530000|2024-07-25 00:32:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721867540000|2024-07-25 00:32:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721867590000|2024-07-25 00:33:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721867620000|2024-07-25 00:33:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721867680000|2024-07-25 00:34:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721867690000|2024-07-25 00:34:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721867700000|2024-07-25 00:35:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721867710000|2024-07-25 00:35:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721867730000|2024-07-25 00:35:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721867790000|2024-07-25 00:36:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721867820000|2024-07-25 00:37:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721867830000|2024-07-25 00:37:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721867840000|2024-07-25 00:37:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721867850000|2024-07-25 00:37:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721867860000|2024-07-25 00:37:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721867870000|2024-07-25 00:37:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721867940000|2024-07-25 00:39:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721868000000|2024-07-25 00:40:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721868070000|2024-07-25 00:41:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721868140000|2024-07-25 00:42:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721868160000|2024-07-25 00:42:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721868170000|2024-07-25 00:42:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721868190000|2024-07-25 00:43:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721868200000|2024-07-25 00:43:20|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|6
1721868210000|2024-07-25 00:43:30|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721868220000|2024-07-25 00:43:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721868230000|2024-07-25 00:43:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721868360000|2024-07-25 00:46:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721868410000|2024-07-25 00:46:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721868460000|2024-07-25 00:47:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721868480000|2024-07-25 00:48:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721868520000|2024-07-25 00:48:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721868540000|2024-07-25 00:49:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721868570000|2024-07-25 00:49:30|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721868580000|2024-07-25 00:49:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1721868590000|2024-07-25 00:49:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721868600000|2024-07-25 00:50:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1721868610000|2024-07-25 00:50:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1721868620000|2024-07-25 00:50:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1721868630000|2024-07-25 00:50:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721868720000|2024-07-25 00:52:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721868760000|2024-07-25 00:52:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721868770000|2024-07-25 00:52:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721868830000|2024-07-25 00:53:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1721868880000|2024-07-25 00:54:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721868890000|2024-07-25 00:54:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721868910000|2024-07-25 00:55:10|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721868920000|2024-07-25 00:55:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721868990000|2024-07-25 00:56:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721869000000|2024-07-25 00:56:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721869010000|2024-07-25 00:56:50|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721869050000|2024-07-25 00:57:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721869070000|2024-07-25 00:57:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1721869080000|2024-07-25 00:58:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1721869100000|2024-07-25 00:58:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721869110000|2024-07-25 00:58:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721869120000|2024-07-25 00:58:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721869130000|2024-07-25 00:58:50|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721869150000|2024-07-25 00:59:10|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721869190000|2024-07-25 00:59:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721869220000|2024-07-25 01:00:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1721869250000|2024-07-25 01:00:50|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721869270000|2024-07-25 01:01:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721869280000|2024-07-25 01:01:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721869300000|2024-07-25 01:01:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721869310000|2024-07-25 01:01:50|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1721869380000|2024-07-25 01:03:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721869390000|2024-07-25 01:03:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721869400000|2024-07-25 01:03:20|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721869470000|2024-07-25 01:04:30|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721869480000|2024-07-25 01:04:40|10.39|10.34|10.38|10.33|10.4|10.35|10.38|10.33|8
1721869490000|2024-07-25 01:04:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721869500000|2024-07-25 01:05:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721869520000|2024-07-25 01:05:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|6
1721869540000|2024-07-25 01:05:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1721869550000|2024-07-25 01:05:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721869560000|2024-07-25 01:06:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721869570000|2024-07-25 01:06:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1721869580000|2024-07-25 01:06:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721869590000|2024-07-25 01:06:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721869600000|2024-07-25 01:06:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1721869610000|2024-07-25 01:06:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1721869620000|2024-07-25 01:07:00|10.35|10.3|10.35|10.3|10.36|10.31|10.34|10.29|5
1721869630000|2024-07-25 01:07:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721869640000|2024-07-25 01:07:20|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|5
1721869650000|2024-07-25 01:07:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721869660000|2024-07-25 01:07:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721869670000|2024-07-25 01:07:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|11
1721869680000|2024-07-25 01:08:00|10.29|10.24|10.28|10.23|10.29|10.24|10.27|10.22|6
1721869690000|2024-07-25 01:08:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721869700000|2024-07-25 01:08:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1721869710000|2024-07-25 01:08:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721869720000|2024-07-25 01:08:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1721869730000|2024-07-25 01:08:50|10.27|10.22|10.25|10.2|10.28|10.23|10.25|10.2|5
1721869740000|2024-07-25 01:09:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|3
1721869750000|2024-07-25 01:09:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721869760000|2024-07-25 01:09:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721869770000|2024-07-25 01:09:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721869780000|2024-07-25 01:09:40|10.19|10.14|10.17|10.12|10.19|10.14|10.17|10.12|3
1721869790000|2024-07-25 01:09:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721869800000|2024-07-25 01:10:00|10.15|10.1|10.18|10.13|10.18|10.13|10.15|10.1|4
1721869810000|2024-07-25 01:10:10|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|4
1721869820000|2024-07-25 01:10:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721869830000|2024-07-25 01:10:30|10.17|10.12|10.2|10.15|10.21|10.16|10.17|10.12|6
1721869840000|2024-07-25 01:10:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721869850000|2024-07-25 01:10:50|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|3
1721869860000|2024-07-25 01:11:00|10.22|10.17|10.19|10.14|10.23|10.18|10.19|10.14|5
1721869870000|2024-07-25 01:11:10|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|6
1721869880000|2024-07-25 01:11:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1721869890000|2024-07-25 01:11:30|10.23|10.18|10.19|10.14|10.23|10.18|10.19|10.14|3
1721869900000|2024-07-25 01:11:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721869910000|2024-07-25 01:11:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721869920000|2024-07-25 01:12:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1721869930000|2024-07-25 01:12:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1721869940000|2024-07-25 01:12:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721869950000|2024-07-25 01:12:30|10.19|10.14|10.2|10.15|10.2|10.15|10.18|10.13|6
1721869960000|2024-07-25 01:12:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721869970000|2024-07-25 01:12:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1721869980000|2024-07-25 01:13:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721869990000|2024-07-25 01:13:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721870000000|2024-07-25 01:13:20|10.19|10.14|10.17|10.12|10.19|10.14|10.17|10.12|3
1721870010000|2024-07-25 01:13:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721870020000|2024-07-25 01:13:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721870030000|2024-07-25 01:13:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721870040000|2024-07-25 01:14:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721870050000|2024-07-25 01:14:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1721870060000|2024-07-25 01:14:20|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|3
1721870070000|2024-07-25 01:14:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721870080000|2024-07-25 01:14:40|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|3
1721870090000|2024-07-25 01:14:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1721870100000|2024-07-25 01:15:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|8
1721870110000|2024-07-25 01:15:10|10.15|10.1|10.18|10.13|10.18|10.13|10.15|10.1|4
1721870120000|2024-07-25 01:15:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1721870130000|2024-07-25 01:15:30|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|3
1721870140000|2024-07-25 01:15:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1721870150000|2024-07-25 01:15:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721870160000|2024-07-25 01:16:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1721870170000|2024-07-25 01:16:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721870180000|2024-07-25 01:16:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721870190000|2024-07-25 01:16:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721870200000|2024-07-25 01:16:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721870210000|2024-07-25 01:16:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721870220000|2024-07-25 01:17:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721870230000|2024-07-25 01:17:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721870240000|2024-07-25 01:17:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721870250000|2024-07-25 01:17:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1721870270000|2024-07-25 01:17:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721870280000|2024-07-25 01:18:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721870290000|2024-07-25 01:18:10|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|3
1721870300000|2024-07-25 01:18:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1721870310000|2024-07-25 01:18:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1721870320000|2024-07-25 01:18:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721870330000|2024-07-25 01:18:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721870340000|2024-07-25 01:19:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1721870350000|2024-07-25 01:19:10|10.13|10.08|10.14|10.09|10.15|10.1|10.12|10.07|8
1721870360000|2024-07-25 01:19:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1721870370000|2024-07-25 01:19:30|10.14|10.09|10.13|10.08|10.15|10.1|10.12|10.07|6
1721870380000|2024-07-25 01:19:40|10.12|10.07|10.12|10.07|10.13|10.08|10.11|10.06|5
1721870390000|2024-07-25 01:19:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721870400000|2024-07-25 01:20:00|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|3
1721870410000|2024-07-25 01:20:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1721870420000|2024-07-25 01:20:20|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|5
1721870430000|2024-07-25 01:20:30|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|5
1721870440000|2024-07-25 01:20:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721870450000|2024-07-25 01:20:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|10
1721870460000|2024-07-25 01:21:00|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|5
1721870470000|2024-07-25 01:21:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721870480000|2024-07-25 01:21:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721870490000|2024-07-25 01:21:30|10.12|10.07|10.12|10.07|10.13|10.08|10.11|10.06|7
1721870500000|2024-07-25 01:21:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|9
1721870510000|2024-07-25 01:21:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721870520000|2024-07-25 01:22:00|10.1|10.05|10.1|10.05|10.11|10.06|10.09|10.04|5
1721870530000|2024-07-25 01:22:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721870540000|2024-07-25 01:22:20|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|3
1721870550000|2024-07-25 01:22:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1721870560000|2024-07-25 01:22:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721870580000|2024-07-25 01:23:00|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|4
1721870590000|2024-07-25 01:23:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1721870600000|2024-07-25 01:23:20|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|3
1721870610000|2024-07-25 01:23:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1721870620000|2024-07-25 01:23:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721870650000|2024-07-25 01:24:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721870680000|2024-07-25 01:24:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721870690000|2024-07-25 01:24:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1721870710000|2024-07-25 01:25:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1721870720000|2024-07-25 01:25:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721870750000|2024-07-25 01:25:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721870760000|2024-07-25 01:26:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1721870770000|2024-07-25 01:26:10|10.05|10|10.07|10.02|10.07|10.02|10.05|10|3
1721870780000|2024-07-25 01:26:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721870790000|2024-07-25 01:26:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721870800000|2024-07-25 01:26:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1721870810000|2024-07-25 01:26:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721870820000|2024-07-25 01:27:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1721870830000|2024-07-25 01:27:10|10.09|10.04|10.07|10.02|10.09|10.04|10.07|10.02|3
1721870840000|2024-07-25 01:27:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721870890000|2024-07-25 01:28:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721870900000|2024-07-25 01:28:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721870910000|2024-07-25 01:28:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721870930000|2024-07-25 01:28:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721870940000|2024-07-25 01:29:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1721870960000|2024-07-25 01:29:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721871000000|2024-07-25 01:30:00|10.12|10.07|10.11|10.06|10.13|10.08|10.11|10.06|4
1721871010000|2024-07-25 01:30:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721871020000|2024-07-25 01:30:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721871030000|2024-07-25 01:30:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721871040000|2024-07-25 01:30:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721871050000|2024-07-25 01:30:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721871060000|2024-07-25 01:31:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721871070000|2024-07-25 01:31:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721871080000|2024-07-25 01:31:20|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|4
1721871090000|2024-07-25 01:31:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1721871110000|2024-07-25 01:31:50|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|9
1721871120000|2024-07-25 01:32:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1721871130000|2024-07-25 01:32:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|11
1721871140000|2024-07-25 01:32:20|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|4
1721871150000|2024-07-25 01:32:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721871170000|2024-07-25 01:32:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721871180000|2024-07-25 01:33:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721871190000|2024-07-25 01:33:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1721871200000|2024-07-25 01:33:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721871210000|2024-07-25 01:33:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721871220000|2024-07-25 01:33:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|7
1721871230000|2024-07-25 01:33:50|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1721871240000|2024-07-25 01:34:00|10.13|10.08|10.12|10.07|10.13|10.08|10.11|10.06|6
1721871250000|2024-07-25 01:34:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721871260000|2024-07-25 01:34:20|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721871270000|2024-07-25 01:34:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721871280000|2024-07-25 01:34:40|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721871290000|2024-07-25 01:34:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721871300000|2024-07-25 01:35:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1721871310000|2024-07-25 01:35:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|12
1721871320000|2024-07-25 01:35:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721871330000|2024-07-25 01:35:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721871350000|2024-07-25 01:35:50|10.1|10.05|10.11|10.06|10.12|10.07|10.1|10.05|6
1721871360000|2024-07-25 01:36:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721871370000|2024-07-25 01:36:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721871390000|2024-07-25 01:36:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721871400000|2024-07-25 01:36:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|9
1721871410000|2024-07-25 01:36:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721871440000|2024-07-25 01:37:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721871450000|2024-07-25 01:37:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721871460000|2024-07-25 01:37:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1721871470000|2024-07-25 01:37:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721871480000|2024-07-25 01:38:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721871500000|2024-07-25 01:38:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721871510000|2024-07-25 01:38:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721871530000|2024-07-25 01:38:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1721871550000|2024-07-25 01:39:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721871560000|2024-07-25 01:39:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721871570000|2024-07-25 01:39:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1721871580000|2024-07-25 01:39:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721871590000|2024-07-25 01:39:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1721871600000|2024-07-25 01:40:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721871610000|2024-07-25 01:40:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721871630000|2024-07-25 01:40:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721871640000|2024-07-25 01:40:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721871660000|2024-07-25 01:41:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721871670000|2024-07-25 01:41:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721871680000|2024-07-25 01:41:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721871710000|2024-07-25 01:41:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721871720000|2024-07-25 01:42:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721871730000|2024-07-25 01:42:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721871740000|2024-07-25 01:42:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721871750000|2024-07-25 01:42:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721871760000|2024-07-25 01:42:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721871770000|2024-07-25 01:42:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721871790000|2024-07-25 01:43:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721871810000|2024-07-25 01:43:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721871820000|2024-07-25 01:43:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721871830000|2024-07-25 01:43:50|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721871840000|2024-07-25 01:44:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1721871850000|2024-07-25 01:44:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721871860000|2024-07-25 01:44:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721871870000|2024-07-25 01:44:30|10.11|10.06|10.12|10.07|10.12|10.07|10.1|10.05|4
1721871880000|2024-07-25 01:44:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721871890000|2024-07-25 01:44:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721871900000|2024-07-25 01:45:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721871920000|2024-07-25 01:45:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721871930000|2024-07-25 01:45:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721871960000|2024-07-25 01:46:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721871970000|2024-07-25 01:46:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1721871980000|2024-07-25 01:46:20|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|9
1721871990000|2024-07-25 01:46:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721872000000|2024-07-25 01:46:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721872010000|2024-07-25 01:46:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721872020000|2024-07-25 01:47:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1721872030000|2024-07-25 01:47:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721872050000|2024-07-25 01:47:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721872080000|2024-07-25 01:48:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721872090000|2024-07-25 01:48:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721872100000|2024-07-25 01:48:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721872120000|2024-07-25 01:48:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721872130000|2024-07-25 01:48:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721872140000|2024-07-25 01:49:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1721872150000|2024-07-25 01:49:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721872160000|2024-07-25 01:49:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721872170000|2024-07-25 01:49:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721872180000|2024-07-25 01:49:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721872190000|2024-07-25 01:49:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721872210000|2024-07-25 01:50:10|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721872220000|2024-07-25 01:50:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1721872230000|2024-07-25 01:50:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721872240000|2024-07-25 01:50:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721872250000|2024-07-25 01:50:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721872260000|2024-07-25 01:51:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1721872270000|2024-07-25 01:51:10|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1721872290000|2024-07-25 01:51:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721872300000|2024-07-25 01:51:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1721872310000|2024-07-25 01:51:50|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721872320000|2024-07-25 01:52:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721872330000|2024-07-25 01:52:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1721872340000|2024-07-25 01:52:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|12
1721872350000|2024-07-25 01:52:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1721872370000|2024-07-25 01:52:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721872380000|2024-07-25 01:53:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1721872400000|2024-07-25 01:53:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721872410000|2024-07-25 01:53:30|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|4
1721872420000|2024-07-25 01:53:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721872440000|2024-07-25 01:54:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721872450000|2024-07-25 01:54:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721872470000|2024-07-25 01:54:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721872510000|2024-07-25 01:55:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721872520000|2024-07-25 01:55:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721872530000|2024-07-25 01:55:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721872540000|2024-07-25 01:55:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721872550000|2024-07-25 01:55:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721872560000|2024-07-25 01:56:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721872570000|2024-07-25 01:56:10|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|3
1721872610000|2024-07-25 01:56:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721872620000|2024-07-25 01:57:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721872630000|2024-07-25 01:57:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721872640000|2024-07-25 01:57:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721872650000|2024-07-25 01:57:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721872670000|2024-07-25 01:57:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721872690000|2024-07-25 01:58:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721872700000|2024-07-25 01:58:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721872720000|2024-07-25 01:58:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721872730000|2024-07-25 01:58:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1721872740000|2024-07-25 01:59:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721872750000|2024-07-25 01:59:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721872800000|2024-07-25 02:00:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721872830000|2024-07-25 02:00:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721872840000|2024-07-25 02:00:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721872850000|2024-07-25 02:00:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721872880000|2024-07-25 02:01:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721872900000|2024-07-25 02:01:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721872920000|2024-07-25 02:02:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721872930000|2024-07-25 02:02:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721872940000|2024-07-25 02:02:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721872950000|2024-07-25 02:02:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721872970000|2024-07-25 02:02:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721872990000|2024-07-25 02:03:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721873020000|2024-07-25 02:03:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721873030000|2024-07-25 02:03:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721873040000|2024-07-25 02:04:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721873060000|2024-07-25 02:04:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721873070000|2024-07-25 02:04:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721873100000|2024-07-25 02:05:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721873110000|2024-07-25 02:05:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721873120000|2024-07-25 02:05:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721873130000|2024-07-25 02:05:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721873140000|2024-07-25 02:05:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721873150000|2024-07-25 02:05:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721873190000|2024-07-25 02:06:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721873240000|2024-07-25 02:07:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721873250000|2024-07-25 02:07:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721873280000|2024-07-25 02:08:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721873350000|2024-07-25 02:09:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721873370000|2024-07-25 02:09:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721873420000|2024-07-25 02:10:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721873440000|2024-07-25 02:10:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721873460000|2024-07-25 02:11:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721873490000|2024-07-25 02:11:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721873500000|2024-07-25 02:11:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721873510000|2024-07-25 02:11:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721873580000|2024-07-25 02:13:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721873600000|2024-07-25 02:13:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721873610000|2024-07-25 02:13:30|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|4
1721873640000|2024-07-25 02:14:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721873690000|2024-07-25 02:14:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721873700000|2024-07-25 02:15:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721873710000|2024-07-25 02:15:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721873750000|2024-07-25 02:15:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721873760000|2024-07-25 02:16:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721873780000|2024-07-25 02:16:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721873800000|2024-07-25 02:16:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721873820000|2024-07-25 02:17:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721873840000|2024-07-25 02:17:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721873860000|2024-07-25 02:17:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721873880000|2024-07-25 02:18:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721873890000|2024-07-25 02:18:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721873900000|2024-07-25 02:18:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721873910000|2024-07-25 02:18:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721873920000|2024-07-25 02:18:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721873930000|2024-07-25 02:18:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721873950000|2024-07-25 02:19:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721873980000|2024-07-25 02:19:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721874000000|2024-07-25 02:20:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721874010000|2024-07-25 02:20:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721874030000|2024-07-25 02:20:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721874040000|2024-07-25 02:20:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721874050000|2024-07-25 02:20:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721874080000|2024-07-25 02:21:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721874090000|2024-07-25 02:21:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721874120000|2024-07-25 02:22:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721874140000|2024-07-25 02:22:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721874150000|2024-07-25 02:22:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721874160000|2024-07-25 02:22:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721874170000|2024-07-25 02:22:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1721874200000|2024-07-25 02:23:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721874210000|2024-07-25 02:23:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721874220000|2024-07-25 02:23:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721874270000|2024-07-25 02:24:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721874290000|2024-07-25 02:24:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1721874310000|2024-07-25 02:25:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721874330000|2024-07-25 02:25:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721874360000|2024-07-25 02:26:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721874410000|2024-07-25 02:26:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721874420000|2024-07-25 02:27:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721874450000|2024-07-25 02:27:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721874460000|2024-07-25 02:27:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721874470000|2024-07-25 02:27:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1721874480000|2024-07-25 02:28:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721874490000|2024-07-25 02:28:10|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|4
1721874500000|2024-07-25 02:28:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721874510000|2024-07-25 02:28:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721874520000|2024-07-25 02:28:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721874530000|2024-07-25 02:28:50|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|6
1721874540000|2024-07-25 02:29:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721874550000|2024-07-25 02:29:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721874560000|2024-07-25 02:29:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721874570000|2024-07-25 02:29:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721874580000|2024-07-25 02:29:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721874590000|2024-07-25 02:29:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721874600000|2024-07-25 02:30:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|9
1721874610000|2024-07-25 02:30:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721874620000|2024-07-25 02:30:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721874630000|2024-07-25 02:30:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721874640000|2024-07-25 02:30:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721874660000|2024-07-25 02:31:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|5
1721874680000|2024-07-25 02:31:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721874700000|2024-07-25 02:31:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721874760000|2024-07-25 02:32:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721874790000|2024-07-25 02:33:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721874800000|2024-07-25 02:33:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721874810000|2024-07-25 02:33:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721874820000|2024-07-25 02:33:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721874830000|2024-07-25 02:33:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721874840000|2024-07-25 02:34:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721874860000|2024-07-25 02:34:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721874870000|2024-07-25 02:34:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721874910000|2024-07-25 02:35:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721874920000|2024-07-25 02:35:20|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|4
1721874930000|2024-07-25 02:35:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721874950000|2024-07-25 02:35:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721874960000|2024-07-25 02:36:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1721874970000|2024-07-25 02:36:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721874980000|2024-07-25 02:36:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|12
1721874990000|2024-07-25 02:36:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721875000000|2024-07-25 02:36:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721875010000|2024-07-25 02:36:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1721875040000|2024-07-25 02:37:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1721875060000|2024-07-25 02:37:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721875070000|2024-07-25 02:37:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721875080000|2024-07-25 02:38:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|8
1721875090000|2024-07-25 02:38:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721875100000|2024-07-25 02:38:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721875110000|2024-07-25 02:38:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721875120000|2024-07-25 02:38:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1721875140000|2024-07-25 02:39:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721875150000|2024-07-25 02:39:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721875160000|2024-07-25 02:39:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721875220000|2024-07-25 02:40:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721875240000|2024-07-25 02:40:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721875260000|2024-07-25 02:41:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721875270000|2024-07-25 02:41:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721875300000|2024-07-25 02:41:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721875380000|2024-07-25 02:43:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721875420000|2024-07-25 02:43:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721875460000|2024-07-25 02:44:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721875470000|2024-07-25 02:44:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721875480000|2024-07-25 02:44:40|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|6
1721875490000|2024-07-25 02:44:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721875520000|2024-07-25 02:45:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721875530000|2024-07-25 02:45:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1721875540000|2024-07-25 02:45:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721875550000|2024-07-25 02:45:50|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1721875570000|2024-07-25 02:46:10|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|7
1721875580000|2024-07-25 02:46:20|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|5
1721875590000|2024-07-25 02:46:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721875600000|2024-07-25 02:46:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1721875610000|2024-07-25 02:46:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721875630000|2024-07-25 02:47:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721875640000|2024-07-25 02:47:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721875660000|2024-07-25 02:47:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721875670000|2024-07-25 02:47:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1721875680000|2024-07-25 02:48:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721875690000|2024-07-25 02:48:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721875700000|2024-07-25 02:48:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1721875710000|2024-07-25 02:48:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1721875720000|2024-07-25 02:48:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721875730000|2024-07-25 02:48:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721875750000|2024-07-25 02:49:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721875760000|2024-07-25 02:49:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721875780000|2024-07-25 02:49:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721875800000|2024-07-25 02:50:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721875810000|2024-07-25 02:50:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721875820000|2024-07-25 02:50:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721875860000|2024-07-25 02:51:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1721875880000|2024-07-25 02:51:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721875900000|2024-07-25 02:51:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|9
1721875920000|2024-07-25 02:52:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721875940000|2024-07-25 02:52:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721875950000|2024-07-25 02:52:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721876060000|2024-07-25 02:54:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721876070000|2024-07-25 02:54:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721876140000|2024-07-25 02:55:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721876180000|2024-07-25 02:56:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1721876210000|2024-07-25 02:56:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721876220000|2024-07-25 02:57:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721876230000|2024-07-25 02:57:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721876240000|2024-07-25 02:57:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721876250000|2024-07-25 02:57:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721876260000|2024-07-25 02:57:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721876280000|2024-07-25 02:58:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721876290000|2024-07-25 02:58:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1721876320000|2024-07-25 02:58:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721876360000|2024-07-25 02:59:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721876370000|2024-07-25 02:59:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721876390000|2024-07-25 02:59:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721876420000|2024-07-25 03:00:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721876430000|2024-07-25 03:00:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721876440000|2024-07-25 03:00:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721876470000|2024-07-25 03:01:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721876490000|2024-07-25 03:01:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721876500000|2024-07-25 03:01:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721876580000|2024-07-25 03:03:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721876620000|2024-07-25 03:03:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721876630000|2024-07-25 03:03:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1721876640000|2024-07-25 03:04:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721876660000|2024-07-25 03:04:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721876670000|2024-07-25 03:04:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|9
1721876680000|2024-07-25 03:04:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721876690000|2024-07-25 03:04:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721876700000|2024-07-25 03:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721876790000|2024-07-25 03:06:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721876800000|2024-07-25 03:06:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721876820000|2024-07-25 03:07:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721876830000|2024-07-25 03:07:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721876850000|2024-07-25 03:07:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721876890000|2024-07-25 03:08:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721876900000|2024-07-25 03:08:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721876940000|2024-07-25 03:09:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721877020000|2024-07-25 03:10:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721877040000|2024-07-25 03:10:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721877050000|2024-07-25 03:10:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721877090000|2024-07-25 03:11:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721877200000|2024-07-25 03:13:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721877210000|2024-07-25 03:13:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1721877220000|2024-07-25 03:13:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721877260000|2024-07-25 03:14:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721877270000|2024-07-25 03:14:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721877310000|2024-07-25 03:15:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1721877320000|2024-07-25 03:15:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721877350000|2024-07-25 03:15:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721877370000|2024-07-25 03:16:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721877390000|2024-07-25 03:16:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721877400000|2024-07-25 03:16:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721877420000|2024-07-25 03:17:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721877460000|2024-07-25 03:17:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721877470000|2024-07-25 03:17:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721877510000|2024-07-25 03:18:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721877550000|2024-07-25 03:19:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721877590000|2024-07-25 03:19:50|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721877600000|2024-07-25 03:20:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1721877610000|2024-07-25 03:20:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721877630000|2024-07-25 03:20:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721877690000|2024-07-25 03:21:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721877700000|2024-07-25 03:21:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1721877710000|2024-07-25 03:21:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721877720000|2024-07-25 03:22:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721877730000|2024-07-25 03:22:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721877750000|2024-07-25 03:22:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721877760000|2024-07-25 03:22:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1721877800000|2024-07-25 03:23:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721877810000|2024-07-25 03:23:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721877840000|2024-07-25 03:24:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721877850000|2024-07-25 03:24:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721877860000|2024-07-25 03:24:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721877880000|2024-07-25 03:24:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721877910000|2024-07-25 03:25:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721877920000|2024-07-25 03:25:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721877930000|2024-07-25 03:25:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721877990000|2024-07-25 03:26:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721878060000|2024-07-25 03:27:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721878070000|2024-07-25 03:27:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721878090000|2024-07-25 03:28:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721878100000|2024-07-25 03:28:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721878140000|2024-07-25 03:29:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721878160000|2024-07-25 03:29:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721878210000|2024-07-25 03:30:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1721878260000|2024-07-25 03:31:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721878270000|2024-07-25 03:31:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721878290000|2024-07-25 03:31:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721878320000|2024-07-25 03:32:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721878350000|2024-07-25 03:32:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721878360000|2024-07-25 03:32:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721878370000|2024-07-25 03:32:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721878390000|2024-07-25 03:33:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721878430000|2024-07-25 03:33:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721878440000|2024-07-25 03:34:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721878460000|2024-07-25 03:34:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721878510000|2024-07-25 03:35:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721878550000|2024-07-25 03:35:50|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721878560000|2024-07-25 03:36:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721878570000|2024-07-25 03:36:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721878580000|2024-07-25 03:36:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721878600000|2024-07-25 03:36:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721878610000|2024-07-25 03:36:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721878620000|2024-07-25 03:37:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721878630000|2024-07-25 03:37:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721878640000|2024-07-25 03:37:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721878650000|2024-07-25 03:37:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721878670000|2024-07-25 03:37:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721878680000|2024-07-25 03:38:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1721878690000|2024-07-25 03:38:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721878700000|2024-07-25 03:38:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721878730000|2024-07-25 03:38:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721878740000|2024-07-25 03:39:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721878760000|2024-07-25 03:39:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721878770000|2024-07-25 03:39:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721878780000|2024-07-25 03:39:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721878800000|2024-07-25 03:40:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721878830000|2024-07-25 03:40:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721878840000|2024-07-25 03:40:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721878850000|2024-07-25 03:40:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721878900000|2024-07-25 03:41:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721878940000|2024-07-25 03:42:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721878980000|2024-07-25 03:43:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1721878990000|2024-07-25 03:43:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721879040000|2024-07-25 03:44:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1721879090000|2024-07-25 03:44:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721879100000|2024-07-25 03:45:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721879140000|2024-07-25 03:45:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721879160000|2024-07-25 03:46:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721879170000|2024-07-25 03:46:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721879190000|2024-07-25 03:46:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721879210000|2024-07-25 03:46:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721879230000|2024-07-25 03:47:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721879240000|2024-07-25 03:47:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721879250000|2024-07-25 03:47:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721879260000|2024-07-25 03:47:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721879310000|2024-07-25 03:48:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721879340000|2024-07-25 03:49:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721879370000|2024-07-25 03:49:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721879390000|2024-07-25 03:49:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721879410000|2024-07-25 03:50:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721879430000|2024-07-25 03:50:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721879440000|2024-07-25 03:50:40|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1721879450000|2024-07-25 03:50:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721879480000|2024-07-25 03:51:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721879540000|2024-07-25 03:52:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721879550000|2024-07-25 03:52:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721879710000|2024-07-25 03:55:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721879720000|2024-07-25 03:55:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721879750000|2024-07-25 03:55:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1721879820000|2024-07-25 03:57:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721879900000|2024-07-25 03:58:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721879940000|2024-07-25 03:59:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721879950000|2024-07-25 03:59:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721880010000|2024-07-25 04:00:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721880020000|2024-07-25 04:00:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721880040000|2024-07-25 04:00:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721880060000|2024-07-25 04:01:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721880130000|2024-07-25 04:02:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721880180000|2024-07-25 04:03:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1721880220000|2024-07-25 04:03:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721880490000|2024-07-25 04:08:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721880510000|2024-07-25 04:08:30|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|4
1721880520000|2024-07-25 04:08:40|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721880540000|2024-07-25 04:09:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721880550000|2024-07-25 04:09:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721880610000|2024-07-25 04:10:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721880630000|2024-07-25 04:10:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721880650000|2024-07-25 04:10:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721880660000|2024-07-25 04:11:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721880670000|2024-07-25 04:11:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721880680000|2024-07-25 04:11:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721880720000|2024-07-25 04:12:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721880730000|2024-07-25 04:12:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721880780000|2024-07-25 04:13:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721880840000|2024-07-25 04:14:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721880860000|2024-07-25 04:14:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721880900000|2024-07-25 04:15:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721880910000|2024-07-25 04:15:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721880920000|2024-07-25 04:15:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721880960000|2024-07-25 04:16:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721880970000|2024-07-25 04:16:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721881070000|2024-07-25 04:17:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721881080000|2024-07-25 04:18:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721881120000|2024-07-25 04:18:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721881240000|2024-07-25 04:20:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721881260000|2024-07-25 04:21:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721881280000|2024-07-25 04:21:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1721881340000|2024-07-25 04:22:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721881370000|2024-07-25 04:22:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721881400000|2024-07-25 04:23:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721881450000|2024-07-25 04:24:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721881480000|2024-07-25 04:24:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721881500000|2024-07-25 04:25:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721881570000|2024-07-25 04:26:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721881680000|2024-07-25 04:28:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721881690000|2024-07-25 04:28:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721881910000|2024-07-25 04:31:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721881920000|2024-07-25 04:32:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721882080000|2024-07-25 04:34:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721882120000|2024-07-25 04:35:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721882160000|2024-07-25 04:36:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721882200000|2024-07-25 04:36:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721882220000|2024-07-25 04:37:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721882230000|2024-07-25 04:37:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721882300000|2024-07-25 04:38:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721882390000|2024-07-25 04:39:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721882410000|2024-07-25 04:40:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721882420000|2024-07-25 04:40:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721882440000|2024-07-25 04:40:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721882470000|2024-07-25 04:41:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721882580000|2024-07-25 04:43:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721882600000|2024-07-25 04:43:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721882640000|2024-07-25 04:44:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721882690000|2024-07-25 04:44:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721882710000|2024-07-25 04:45:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721882820000|2024-07-25 04:47:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721882830000|2024-07-25 04:47:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721882890000|2024-07-25 04:48:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721882960000|2024-07-25 04:49:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721883020000|2024-07-25 04:50:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721883060000|2024-07-25 04:51:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721883100000|2024-07-25 04:51:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721883110000|2024-07-25 04:51:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721883190000|2024-07-25 04:53:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721883210000|2024-07-25 04:53:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721883240000|2024-07-25 04:54:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721883250000|2024-07-25 04:54:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721883270000|2024-07-25 04:54:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721883280000|2024-07-25 04:54:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721883300000|2024-07-25 04:55:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721883320000|2024-07-25 04:55:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721883400000|2024-07-25 04:56:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721883560000|2024-07-25 04:59:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721883630000|2024-07-25 05:00:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721883640000|2024-07-25 05:00:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721883660000|2024-07-25 05:01:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721883670000|2024-07-25 05:01:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721883730000|2024-07-25 05:02:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721883770000|2024-07-25 05:02:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721883810000|2024-07-25 05:03:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721883850000|2024-07-25 05:04:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721883940000|2024-07-25 05:05:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721883990000|2024-07-25 05:06:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721884000000|2024-07-25 05:06:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721884030000|2024-07-25 05:07:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721884040000|2024-07-25 05:07:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721884080000|2024-07-25 05:08:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721884110000|2024-07-25 05:08:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721884150000|2024-07-25 05:09:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721884160000|2024-07-25 05:09:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721884190000|2024-07-25 05:09:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721884210000|2024-07-25 05:10:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721884250000|2024-07-25 05:10:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721884260000|2024-07-25 05:11:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721884270000|2024-07-25 05:11:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721884280000|2024-07-25 05:11:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721884290000|2024-07-25 05:11:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721884350000|2024-07-25 05:12:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721884380000|2024-07-25 05:13:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721884400000|2024-07-25 05:13:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1721884420000|2024-07-25 05:13:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721884460000|2024-07-25 05:14:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721884540000|2024-07-25 05:15:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721884580000|2024-07-25 05:16:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721884700000|2024-07-25 05:18:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721884730000|2024-07-25 05:18:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721884800000|2024-07-25 05:20:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721884820000|2024-07-25 05:20:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1721884830000|2024-07-25 05:20:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721884860000|2024-07-25 05:21:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721884870000|2024-07-25 05:21:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721884880000|2024-07-25 05:21:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721884910000|2024-07-25 05:21:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721884980000|2024-07-25 05:23:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721884990000|2024-07-25 05:23:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721885080000|2024-07-25 05:24:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721885120000|2024-07-25 05:25:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721885250000|2024-07-25 05:27:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721885300000|2024-07-25 05:28:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721885340000|2024-07-25 05:29:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721885390000|2024-07-25 05:29:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721885400000|2024-07-25 05:30:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721885420000|2024-07-25 05:30:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721885450000|2024-07-25 05:30:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721885470000|2024-07-25 05:31:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721885510000|2024-07-25 05:31:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721885560000|2024-07-25 05:32:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721885570000|2024-07-25 05:32:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721885580000|2024-07-25 05:33:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721885680000|2024-07-25 05:34:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721885890000|2024-07-25 05:38:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721886070000|2024-07-25 05:41:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721886340000|2024-07-25 05:45:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721886400000|2024-07-25 05:46:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721886760000|2024-07-25 05:52:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721886840000|2024-07-25 05:54:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721886860000|2024-07-25 05:54:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721886890000|2024-07-25 05:54:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721886960000|2024-07-25 05:56:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721887060000|2024-07-25 05:57:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721887070000|2024-07-25 05:57:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721887270000|2024-07-25 06:01:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721887300000|2024-07-25 06:01:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721887340000|2024-07-25 06:02:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721887350000|2024-07-25 06:02:30|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721887390000|2024-07-25 06:03:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721887460000|2024-07-25 06:04:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721887550000|2024-07-25 06:05:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721887560000|2024-07-25 06:06:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721887620000|2024-07-25 06:07:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721887630000|2024-07-25 06:07:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721887770000|2024-07-25 06:09:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721887870000|2024-07-25 06:11:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721887900000|2024-07-25 06:11:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721887940000|2024-07-25 06:12:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721887950000|2024-07-25 06:12:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721888010000|2024-07-25 06:13:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721888020000|2024-07-25 06:13:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721888120000|2024-07-25 06:15:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721888130000|2024-07-25 06:15:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721888180000|2024-07-25 06:16:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721888220000|2024-07-25 06:17:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721888380000|2024-07-25 06:19:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1721888430000|2024-07-25 06:20:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721888470000|2024-07-25 06:21:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721888520000|2024-07-25 06:22:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721888620000|2024-07-25 06:23:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721888690000|2024-07-25 06:24:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721888700000|2024-07-25 06:25:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721888710000|2024-07-25 06:25:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721888720000|2024-07-25 06:25:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721888820000|2024-07-25 06:27:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721888850000|2024-07-25 06:27:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721888860000|2024-07-25 06:27:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721888900000|2024-07-25 06:28:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721888930000|2024-07-25 06:28:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721889010000|2024-07-25 06:30:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721889020000|2024-07-25 06:30:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721889060000|2024-07-25 06:31:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721889130000|2024-07-25 06:32:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721889160000|2024-07-25 06:32:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721889180000|2024-07-25 06:33:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721889190000|2024-07-25 06:33:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721889410000|2024-07-25 06:36:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721889420000|2024-07-25 06:37:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721889430000|2024-07-25 06:37:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721889450000|2024-07-25 06:37:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1721889460000|2024-07-25 06:37:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721889580000|2024-07-25 06:39:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721889620000|2024-07-25 06:40:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721889630000|2024-07-25 06:40:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721889710000|2024-07-25 06:41:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721889720000|2024-07-25 06:42:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721889780000|2024-07-25 06:43:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1721889830000|2024-07-25 06:43:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721889840000|2024-07-25 06:44:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721889860000|2024-07-25 06:44:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721889900000|2024-07-25 06:45:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721889910000|2024-07-25 06:45:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721889920000|2024-07-25 06:45:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721889950000|2024-07-25 06:45:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721889960000|2024-07-25 06:46:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721889980000|2024-07-25 06:46:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721889990000|2024-07-25 06:46:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721890010000|2024-07-25 06:46:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721890020000|2024-07-25 06:47:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721890040000|2024-07-25 06:47:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721890070000|2024-07-25 06:47:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721890110000|2024-07-25 06:48:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721890170000|2024-07-25 06:49:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721890210000|2024-07-25 06:50:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721890220000|2024-07-25 06:50:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721890230000|2024-07-25 06:50:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721890290000|2024-07-25 06:51:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721890300000|2024-07-25 06:51:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721890330000|2024-07-25 06:52:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721890410000|2024-07-25 06:53:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721890420000|2024-07-25 06:53:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721890450000|2024-07-25 06:54:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721890510000|2024-07-25 06:55:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721890590000|2024-07-25 06:56:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721890690000|2024-07-25 06:58:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721891760000|2024-07-25 07:16:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721891770000|2024-07-25 07:16:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721891810000|2024-07-25 07:16:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721891830000|2024-07-25 07:17:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721891870000|2024-07-25 07:17:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721891880000|2024-07-25 07:18:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721892030000|2024-07-25 07:20:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721892050000|2024-07-25 07:20:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721892060000|2024-07-25 07:21:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721892070000|2024-07-25 07:21:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721892080000|2024-07-25 07:21:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721892110000|2024-07-25 07:21:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721892120000|2024-07-25 07:22:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721892130000|2024-07-25 07:22:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721892170000|2024-07-25 07:22:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721892200000|2024-07-25 07:23:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721892210000|2024-07-25 07:23:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721892240000|2024-07-25 07:24:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721892500000|2024-07-25 07:28:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721892630000|2024-07-25 07:30:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721892780000|2024-07-25 07:33:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721892800000|2024-07-25 07:33:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721892890000|2024-07-25 07:34:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721892900000|2024-07-25 07:35:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721892910000|2024-07-25 07:35:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721892920000|2024-07-25 07:35:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721892930000|2024-07-25 07:35:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721892940000|2024-07-25 07:35:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721893020000|2024-07-25 07:37:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721893030000|2024-07-25 07:37:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721893050000|2024-07-25 07:37:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721893080000|2024-07-25 07:38:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721893090000|2024-07-25 07:38:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721893150000|2024-07-25 07:39:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721893160000|2024-07-25 07:39:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721893200000|2024-07-25 07:40:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721893260000|2024-07-25 07:41:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721893270000|2024-07-25 07:41:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721893300000|2024-07-25 07:41:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721893320000|2024-07-25 07:42:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721893340000|2024-07-25 07:42:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721893400000|2024-07-25 07:43:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721893510000|2024-07-25 07:45:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721893520000|2024-07-25 07:45:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721893600000|2024-07-25 07:46:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721893640000|2024-07-25 07:47:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721893670000|2024-07-25 07:47:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721893680000|2024-07-25 07:48:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721893690000|2024-07-25 07:48:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721893780000|2024-07-25 07:49:40|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|2
1721893800000|2024-07-25 07:50:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721893810000|2024-07-25 07:50:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721893820000|2024-07-25 07:50:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721893840000|2024-07-25 07:50:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721893850000|2024-07-25 07:50:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721893860000|2024-07-25 07:51:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721893890000|2024-07-25 07:51:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721893950000|2024-07-25 07:52:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721893970000|2024-07-25 07:52:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721893980000|2024-07-25 07:53:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721894000000|2024-07-25 07:53:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721894040000|2024-07-25 07:54:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721894050000|2024-07-25 07:54:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721894080000|2024-07-25 07:54:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721894090000|2024-07-25 07:54:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1721894100000|2024-07-25 07:55:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721894130000|2024-07-25 07:55:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721894160000|2024-07-25 07:56:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721894250000|2024-07-25 07:57:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1721894260000|2024-07-25 07:57:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1721894330000|2024-07-25 07:58:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721894340000|2024-07-25 07:59:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721894360000|2024-07-25 07:59:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721894380000|2024-07-25 07:59:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721894430000|2024-07-25 08:00:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1721894470000|2024-07-25 08:01:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721894480000|2024-07-25 08:01:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721894490000|2024-07-25 08:01:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|10
1721894500000|2024-07-25 08:01:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721894510000|2024-07-25 08:01:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721894600000|2024-07-25 08:03:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721894620000|2024-07-25 08:03:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|12
1721894650000|2024-07-25 08:04:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|12
1721894700000|2024-07-25 08:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721894720000|2024-07-25 08:05:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721894740000|2024-07-25 08:05:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721894810000|2024-07-25 08:06:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721894830000|2024-07-25 08:07:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721894840000|2024-07-25 08:07:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721894850000|2024-07-25 08:07:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1721894860000|2024-07-25 08:07:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721894890000|2024-07-25 08:08:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721894910000|2024-07-25 08:08:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721894930000|2024-07-25 08:08:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721894940000|2024-07-25 08:09:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721895020000|2024-07-25 08:10:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1721895060000|2024-07-25 08:11:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721895070000|2024-07-25 08:11:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721895080000|2024-07-25 08:11:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721895100000|2024-07-25 08:11:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721895120000|2024-07-25 08:12:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721895130000|2024-07-25 08:12:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721895150000|2024-07-25 08:12:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721895160000|2024-07-25 08:12:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721895170000|2024-07-25 08:12:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721895180000|2024-07-25 08:13:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721895190000|2024-07-25 08:13:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721895200000|2024-07-25 08:13:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721895240000|2024-07-25 08:14:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721895290000|2024-07-25 08:14:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721895300000|2024-07-25 08:15:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721895320000|2024-07-25 08:15:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721895330000|2024-07-25 08:15:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721895340000|2024-07-25 08:15:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721895350000|2024-07-25 08:15:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721895370000|2024-07-25 08:16:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721895410000|2024-07-25 08:16:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721895420000|2024-07-25 08:17:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721895430000|2024-07-25 08:17:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721895490000|2024-07-25 08:18:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721895500000|2024-07-25 08:18:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721895520000|2024-07-25 08:18:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721895530000|2024-07-25 08:18:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721895540000|2024-07-25 08:19:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721895550000|2024-07-25 08:19:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721895560000|2024-07-25 08:19:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721895570000|2024-07-25 08:19:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721895580000|2024-07-25 08:19:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|11
1721895590000|2024-07-25 08:19:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721895620000|2024-07-25 08:20:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721895630000|2024-07-25 08:20:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721895670000|2024-07-25 08:21:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721895680000|2024-07-25 08:21:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721895700000|2024-07-25 08:21:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721895730000|2024-07-25 08:22:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721895750000|2024-07-25 08:22:30|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|4
1721895760000|2024-07-25 08:22:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721895790000|2024-07-25 08:23:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721895900000|2024-07-25 08:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721895930000|2024-07-25 08:25:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721895940000|2024-07-25 08:25:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721895950000|2024-07-25 08:25:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721895960000|2024-07-25 08:26:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721895980000|2024-07-25 08:26:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721896020000|2024-07-25 08:27:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721896030000|2024-07-25 08:27:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721896040000|2024-07-25 08:27:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721896050000|2024-07-25 08:27:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721896110000|2024-07-25 08:28:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721896120000|2024-07-25 08:28:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721896130000|2024-07-25 08:28:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721896150000|2024-07-25 08:29:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721896180000|2024-07-25 08:29:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721896190000|2024-07-25 08:29:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721896200000|2024-07-25 08:30:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721896250000|2024-07-25 08:30:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721896270000|2024-07-25 08:31:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721896300000|2024-07-25 08:31:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721896310000|2024-07-25 08:31:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721896320000|2024-07-25 08:32:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721896350000|2024-07-25 08:32:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721896370000|2024-07-25 08:32:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721896390000|2024-07-25 08:33:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1721896470000|2024-07-25 08:34:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721896490000|2024-07-25 08:34:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721896500000|2024-07-25 08:35:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721896560000|2024-07-25 08:36:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721896580000|2024-07-25 08:36:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721896590000|2024-07-25 08:36:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721896610000|2024-07-25 08:36:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721896620000|2024-07-25 08:37:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721896650000|2024-07-25 08:37:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721896700000|2024-07-25 08:38:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721896720000|2024-07-25 08:38:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721896740000|2024-07-25 08:39:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721896760000|2024-07-25 08:39:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721896870000|2024-07-25 08:41:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721897060000|2024-07-25 08:44:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721897100000|2024-07-25 08:45:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721897220000|2024-07-25 08:47:00|10.25|10.2|10.26|10.21|10.27|10.22|10.25|10.2|4
1721897240000|2024-07-25 08:47:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721897360000|2024-07-25 08:49:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721897370000|2024-07-25 08:49:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721897480000|2024-07-25 08:51:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721897510000|2024-07-25 08:51:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721897540000|2024-07-25 08:52:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721897550000|2024-07-25 08:52:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721897730000|2024-07-25 08:55:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721897850000|2024-07-25 08:57:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721897970000|2024-07-25 08:59:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721897990000|2024-07-25 08:59:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721898020000|2024-07-25 09:00:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721898060000|2024-07-25 09:01:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721898120000|2024-07-25 09:02:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721898130000|2024-07-25 09:02:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721898540000|2024-07-25 09:09:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721898550000|2024-07-25 09:09:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721898610000|2024-07-25 09:10:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721898670000|2024-07-25 09:11:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721898680000|2024-07-25 09:11:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721898690000|2024-07-25 09:11:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721898720000|2024-07-25 09:12:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721898980000|2024-07-25 09:16:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721899050000|2024-07-25 09:17:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721899070000|2024-07-25 09:17:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721899080000|2024-07-25 09:18:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721899160000|2024-07-25 09:19:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721899180000|2024-07-25 09:19:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721899220000|2024-07-25 09:20:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721899260000|2024-07-25 09:21:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721899280000|2024-07-25 09:21:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721899320000|2024-07-25 09:22:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721899350000|2024-07-25 09:22:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721899440000|2024-07-25 09:24:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721899480000|2024-07-25 09:24:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721899550000|2024-07-25 09:25:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721899560000|2024-07-25 09:26:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721899600000|2024-07-25 09:26:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721899710000|2024-07-25 09:28:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721899730000|2024-07-25 09:28:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721899740000|2024-07-25 09:29:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721899800000|2024-07-25 09:30:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1721899870000|2024-07-25 09:31:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721899890000|2024-07-25 09:31:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721899900000|2024-07-25 09:31:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721899910000|2024-07-25 09:31:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721899930000|2024-07-25 09:32:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721899940000|2024-07-25 09:32:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721899950000|2024-07-25 09:32:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721899960000|2024-07-25 09:32:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721900100000|2024-07-25 09:35:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721900230000|2024-07-25 09:37:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721900270000|2024-07-25 09:37:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721900280000|2024-07-25 09:38:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721900330000|2024-07-25 09:38:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721900350000|2024-07-25 09:39:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721900360000|2024-07-25 09:39:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721900470000|2024-07-25 09:41:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721900510000|2024-07-25 09:41:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721900620000|2024-07-25 09:43:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721900850000|2024-07-25 09:47:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1721900860000|2024-07-25 09:47:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721900870000|2024-07-25 09:47:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721900880000|2024-07-25 09:48:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721901030000|2024-07-25 09:50:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721901060000|2024-07-25 09:51:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721901140000|2024-07-25 09:52:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721901150000|2024-07-25 09:52:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721901160000|2024-07-25 09:52:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721901240000|2024-07-25 09:54:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721901270000|2024-07-25 09:54:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721901330000|2024-07-25 09:55:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721901450000|2024-07-25 09:57:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721901530000|2024-07-25 09:58:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721901630000|2024-07-25 10:00:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1721901650000|2024-07-25 10:00:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721901680000|2024-07-25 10:01:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721901700000|2024-07-25 10:01:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721901850000|2024-07-25 10:04:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721901860000|2024-07-25 10:04:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721901940000|2024-07-25 10:05:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721901980000|2024-07-25 10:06:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721902050000|2024-07-25 10:07:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721902120000|2024-07-25 10:08:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721902130000|2024-07-25 10:08:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721902200000|2024-07-25 10:10:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721902210000|2024-07-25 10:10:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1721902250000|2024-07-25 10:10:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721902270000|2024-07-25 10:11:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721902280000|2024-07-25 10:11:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721902340000|2024-07-25 10:12:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721902390000|2024-07-25 10:13:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721902460000|2024-07-25 10:14:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721902510000|2024-07-25 10:15:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721902520000|2024-07-25 10:15:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721902530000|2024-07-25 10:15:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721902540000|2024-07-25 10:15:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721902580000|2024-07-25 10:16:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721902590000|2024-07-25 10:16:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721902610000|2024-07-25 10:16:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721902680000|2024-07-25 10:18:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721902710000|2024-07-25 10:18:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721902720000|2024-07-25 10:18:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721902740000|2024-07-25 10:19:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721902780000|2024-07-25 10:19:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721902820000|2024-07-25 10:20:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1721902870000|2024-07-25 10:21:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721902910000|2024-07-25 10:21:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721902980000|2024-07-25 10:23:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721902990000|2024-07-25 10:23:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721903010000|2024-07-25 10:23:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721903130000|2024-07-25 10:25:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721903210000|2024-07-25 10:26:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721903260000|2024-07-25 10:27:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721903330000|2024-07-25 10:28:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721903440000|2024-07-25 10:30:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721903590000|2024-07-25 10:33:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721903610000|2024-07-25 10:33:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721903640000|2024-07-25 10:34:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1721903660000|2024-07-25 10:34:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721903670000|2024-07-25 10:34:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721903680000|2024-07-25 10:34:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721903700000|2024-07-25 10:35:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721903740000|2024-07-25 10:35:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721903750000|2024-07-25 10:35:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721903790000|2024-07-25 10:36:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721903800000|2024-07-25 10:36:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721903810000|2024-07-25 10:36:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721903910000|2024-07-25 10:38:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721903920000|2024-07-25 10:38:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721904000000|2024-07-25 10:40:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721904040000|2024-07-25 10:40:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721904130000|2024-07-25 10:42:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721904200000|2024-07-25 10:43:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1721904210000|2024-07-25 10:43:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721904220000|2024-07-25 10:43:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721904250000|2024-07-25 10:44:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721904280000|2024-07-25 10:44:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721904350000|2024-07-25 10:45:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1721904370000|2024-07-25 10:46:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721904430000|2024-07-25 10:47:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721904450000|2024-07-25 10:47:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721904490000|2024-07-25 10:48:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721904530000|2024-07-25 10:48:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721904540000|2024-07-25 10:49:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721904590000|2024-07-25 10:49:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721904600000|2024-07-25 10:50:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721904620000|2024-07-25 10:50:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721904750000|2024-07-25 10:52:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721904760000|2024-07-25 10:52:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1721904780000|2024-07-25 10:53:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721905130000|2024-07-25 10:58:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1721905180000|2024-07-25 10:59:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721905370000|2024-07-25 11:02:50|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721905400000|2024-07-25 11:03:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721905640000|2024-07-25 11:07:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721905910000|2024-07-25 11:11:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721905940000|2024-07-25 11:12:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721906230000|2024-07-25 11:17:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721906250000|2024-07-25 11:17:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721906280000|2024-07-25 11:18:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721906350000|2024-07-25 11:19:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721906470000|2024-07-25 11:21:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721906480000|2024-07-25 11:21:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721906630000|2024-07-25 11:23:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721906660000|2024-07-25 11:24:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721906690000|2024-07-25 11:24:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721906730000|2024-07-25 11:25:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721906820000|2024-07-25 11:27:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721906840000|2024-07-25 11:27:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721906860000|2024-07-25 11:27:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721906900000|2024-07-25 11:28:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721906910000|2024-07-25 11:28:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721906920000|2024-07-25 11:28:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721906950000|2024-07-25 11:29:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721907120000|2024-07-25 11:32:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721907160000|2024-07-25 11:32:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721907320000|2024-07-25 11:35:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721907420000|2024-07-25 11:37:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721907620000|2024-07-25 11:40:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721907770000|2024-07-25 11:42:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721907790000|2024-07-25 11:43:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721907960000|2024-07-25 11:46:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721907980000|2024-07-25 11:46:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721908030000|2024-07-25 11:47:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721908090000|2024-07-25 11:48:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721908150000|2024-07-25 11:49:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721908160000|2024-07-25 11:49:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721908230000|2024-07-25 11:50:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721908250000|2024-07-25 11:50:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721908330000|2024-07-25 11:52:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721908570000|2024-07-25 11:56:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721908580000|2024-07-25 11:56:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721908650000|2024-07-25 11:57:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721908860000|2024-07-25 12:01:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721908930000|2024-07-25 12:02:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721908950000|2024-07-25 12:02:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721908980000|2024-07-25 12:03:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721909010000|2024-07-25 12:03:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721909030000|2024-07-25 12:03:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721909080000|2024-07-25 12:04:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721909130000|2024-07-25 12:05:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721909150000|2024-07-25 12:05:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721909160000|2024-07-25 12:06:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721909260000|2024-07-25 12:07:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721909280000|2024-07-25 12:08:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721909840000|2024-07-25 12:17:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721909890000|2024-07-25 12:18:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721909900000|2024-07-25 12:18:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721909950000|2024-07-25 12:19:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721910010000|2024-07-25 12:20:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721910030000|2024-07-25 12:20:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721910060000|2024-07-25 12:21:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721910110000|2024-07-25 12:21:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721910120000|2024-07-25 12:22:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1721910130000|2024-07-25 12:22:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721910140000|2024-07-25 12:22:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721910150000|2024-07-25 12:22:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721910260000|2024-07-25 12:24:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721910270000|2024-07-25 12:24:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1721910290000|2024-07-25 12:24:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721910300000|2024-07-25 12:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721910370000|2024-07-25 12:26:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721910460000|2024-07-25 12:27:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721910490000|2024-07-25 12:28:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721910520000|2024-07-25 12:28:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721910530000|2024-07-25 12:28:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721910580000|2024-07-25 12:29:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721910600000|2024-07-25 12:30:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721910620000|2024-07-25 12:30:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721910640000|2024-07-25 12:30:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721910650000|2024-07-25 12:30:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721910660000|2024-07-25 12:31:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721910670000|2024-07-25 12:31:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1721910680000|2024-07-25 12:31:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721910690000|2024-07-25 12:31:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721910700000|2024-07-25 12:31:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721910720000|2024-07-25 12:32:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721910730000|2024-07-25 12:32:10|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|6
1721910750000|2024-07-25 12:32:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1721910760000|2024-07-25 12:32:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721910790000|2024-07-25 12:33:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721910800000|2024-07-25 12:33:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1721910810000|2024-07-25 12:33:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721910820000|2024-07-25 12:33:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721910840000|2024-07-25 12:34:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721910850000|2024-07-25 12:34:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721910870000|2024-07-25 12:34:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721910880000|2024-07-25 12:34:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721910900000|2024-07-25 12:35:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721910910000|2024-07-25 12:35:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721910920000|2024-07-25 12:35:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1721910940000|2024-07-25 12:35:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721910980000|2024-07-25 12:36:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721911000000|2024-07-25 12:36:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721911020000|2024-07-25 12:37:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721911030000|2024-07-25 12:37:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721911040000|2024-07-25 12:37:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721911060000|2024-07-25 12:37:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721911090000|2024-07-25 12:38:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721911100000|2024-07-25 12:38:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721911110000|2024-07-25 12:38:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721911120000|2024-07-25 12:38:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721911150000|2024-07-25 12:39:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1721911160000|2024-07-25 12:39:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1721911170000|2024-07-25 12:39:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721911190000|2024-07-25 12:39:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721911220000|2024-07-25 12:40:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721911240000|2024-07-25 12:40:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721911250000|2024-07-25 12:40:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721911260000|2024-07-25 12:41:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721911270000|2024-07-25 12:41:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721911280000|2024-07-25 12:41:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721911290000|2024-07-25 12:41:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721911300000|2024-07-25 12:41:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721911310000|2024-07-25 12:41:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721911320000|2024-07-25 12:42:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721911330000|2024-07-25 12:42:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721911340000|2024-07-25 12:42:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721911350000|2024-07-25 12:42:30|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|4
1721911360000|2024-07-25 12:42:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721911370000|2024-07-25 12:42:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1721911380000|2024-07-25 12:43:00|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|4
1721911390000|2024-07-25 12:43:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721911410000|2024-07-25 12:43:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1721911420000|2024-07-25 12:43:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721911430000|2024-07-25 12:43:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721911440000|2024-07-25 12:44:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721911450000|2024-07-25 12:44:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1721911460000|2024-07-25 12:44:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721911470000|2024-07-25 12:44:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1721911490000|2024-07-25 12:44:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1721911500000|2024-07-25 12:45:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721911520000|2024-07-25 12:45:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721911530000|2024-07-25 12:45:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721911560000|2024-07-25 12:46:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721911570000|2024-07-25 12:46:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721911580000|2024-07-25 12:46:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721911610000|2024-07-25 12:46:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721911620000|2024-07-25 12:47:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|5
1721911650000|2024-07-25 12:47:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721911660000|2024-07-25 12:47:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721911670000|2024-07-25 12:47:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721911680000|2024-07-25 12:48:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721911710000|2024-07-25 12:48:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1721911720000|2024-07-25 12:48:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1721911730000|2024-07-25 12:48:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721911740000|2024-07-25 12:49:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721911750000|2024-07-25 12:49:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721911760000|2024-07-25 12:49:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721911770000|2024-07-25 12:49:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721911780000|2024-07-25 12:49:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1721911800000|2024-07-25 12:50:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721911810000|2024-07-25 12:50:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721911820000|2024-07-25 12:50:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721911830000|2024-07-25 12:50:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721911840000|2024-07-25 12:50:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721911850000|2024-07-25 12:50:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721911860000|2024-07-25 12:51:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721911870000|2024-07-25 12:51:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721911880000|2024-07-25 12:51:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721911890000|2024-07-25 12:51:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721911900000|2024-07-25 12:51:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721911910000|2024-07-25 12:51:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721911920000|2024-07-25 12:52:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721911930000|2024-07-25 12:52:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721911940000|2024-07-25 12:52:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721911960000|2024-07-25 12:52:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721911970000|2024-07-25 12:52:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721911980000|2024-07-25 12:53:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721912010000|2024-07-25 12:53:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721912020000|2024-07-25 12:53:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721912040000|2024-07-25 12:54:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721912080000|2024-07-25 12:54:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721912090000|2024-07-25 12:54:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721912100000|2024-07-25 12:55:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721912120000|2024-07-25 12:55:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721912140000|2024-07-25 12:55:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721912150000|2024-07-25 12:55:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721912170000|2024-07-25 12:56:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721912180000|2024-07-25 12:56:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721912190000|2024-07-25 12:56:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721912200000|2024-07-25 12:56:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721912210000|2024-07-25 12:56:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721912220000|2024-07-25 12:57:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1721912230000|2024-07-25 12:57:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1721912240000|2024-07-25 12:57:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721912250000|2024-07-25 12:57:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721912270000|2024-07-25 12:57:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721912280000|2024-07-25 12:58:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721912360000|2024-07-25 12:59:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721912370000|2024-07-25 12:59:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721912380000|2024-07-25 12:59:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721912450000|2024-07-25 13:00:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721912460000|2024-07-25 13:01:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721912480000|2024-07-25 13:01:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721912490000|2024-07-25 13:01:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721912510000|2024-07-25 13:01:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721912540000|2024-07-25 13:02:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1721912550000|2024-07-25 13:02:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721912600000|2024-07-25 13:03:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721912610000|2024-07-25 13:03:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721912620000|2024-07-25 13:03:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721912650000|2024-07-25 13:04:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1721912660000|2024-07-25 13:04:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721912680000|2024-07-25 13:04:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721912700000|2024-07-25 13:05:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721912710000|2024-07-25 13:05:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1721912760000|2024-07-25 13:06:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721912770000|2024-07-25 13:06:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721912790000|2024-07-25 13:06:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721912810000|2024-07-25 13:06:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721912820000|2024-07-25 13:07:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721912840000|2024-07-25 13:07:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721912860000|2024-07-25 13:07:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721912870000|2024-07-25 13:07:50|10.14|10.09|10.13|10.08|10.14|10.09|10.12|10.07|6
1721912920000|2024-07-25 13:08:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1721912930000|2024-07-25 13:08:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1721912940000|2024-07-25 13:09:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721912950000|2024-07-25 13:09:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721912960000|2024-07-25 13:09:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721912990000|2024-07-25 13:09:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721913010000|2024-07-25 13:10:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721913060000|2024-07-25 13:11:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1721913080000|2024-07-25 13:11:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721913110000|2024-07-25 13:11:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721913140000|2024-07-25 13:12:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721913150000|2024-07-25 13:12:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721913170000|2024-07-25 13:12:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721913190000|2024-07-25 13:13:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721913200000|2024-07-25 13:13:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721913220000|2024-07-25 13:13:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721913260000|2024-07-25 13:14:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1721913270000|2024-07-25 13:14:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721913300000|2024-07-25 13:15:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721913360000|2024-07-25 13:16:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1721913380000|2024-07-25 13:16:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721913400000|2024-07-25 13:16:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721913410000|2024-07-25 13:16:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721913420000|2024-07-25 13:17:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721913490000|2024-07-25 13:18:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721913510000|2024-07-25 13:18:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721913530000|2024-07-25 13:18:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721913570000|2024-07-25 13:19:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721913610000|2024-07-25 13:20:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721913620000|2024-07-25 13:20:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721913630000|2024-07-25 13:20:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1721913640000|2024-07-25 13:20:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721913670000|2024-07-25 13:21:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721913680000|2024-07-25 13:21:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721913690000|2024-07-25 13:21:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721913720000|2024-07-25 13:22:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721913750000|2024-07-25 13:22:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721913800000|2024-07-25 13:23:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721913820000|2024-07-25 13:23:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1721913830000|2024-07-25 13:23:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|9
1721913870000|2024-07-25 13:24:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721913880000|2024-07-25 13:24:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721913900000|2024-07-25 13:25:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721913920000|2024-07-25 13:25:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721914010000|2024-07-25 13:26:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721914100000|2024-07-25 13:28:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721914180000|2024-07-25 13:29:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721914190000|2024-07-25 13:29:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721914200000|2024-07-25 13:30:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721914230000|2024-07-25 13:30:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721914260000|2024-07-25 13:31:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721914290000|2024-07-25 13:31:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721914320000|2024-07-25 13:32:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721914350000|2024-07-25 13:32:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721914370000|2024-07-25 13:32:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721914390000|2024-07-25 13:33:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721914400000|2024-07-25 13:33:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1721914440000|2024-07-25 13:34:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721914450000|2024-07-25 13:34:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721914460000|2024-07-25 13:34:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721914470000|2024-07-25 13:34:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721914490000|2024-07-25 13:34:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721914500000|2024-07-25 13:35:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721914510000|2024-07-25 13:35:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721914520000|2024-07-25 13:35:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1721914530000|2024-07-25 13:35:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1721914550000|2024-07-25 13:35:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721914560000|2024-07-25 13:36:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721914580000|2024-07-25 13:36:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721914610000|2024-07-25 13:36:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721914620000|2024-07-25 13:37:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721914630000|2024-07-25 13:37:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1721914640000|2024-07-25 13:37:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721914700000|2024-07-25 13:38:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721914710000|2024-07-25 13:38:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721914720000|2024-07-25 13:38:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721914740000|2024-07-25 13:39:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1721914750000|2024-07-25 13:39:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721914760000|2024-07-25 13:39:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1721914780000|2024-07-25 13:39:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721914790000|2024-07-25 13:39:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721914820000|2024-07-25 13:40:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1721914830000|2024-07-25 13:40:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721914840000|2024-07-25 13:40:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721914850000|2024-07-25 13:40:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721914860000|2024-07-25 13:41:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721914870000|2024-07-25 13:41:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721914880000|2024-07-25 13:41:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721914900000|2024-07-25 13:41:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721914950000|2024-07-25 13:42:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721914960000|2024-07-25 13:42:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721914980000|2024-07-25 13:43:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721914990000|2024-07-25 13:43:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721915000000|2024-07-25 13:43:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721915020000|2024-07-25 13:43:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721915070000|2024-07-25 13:44:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721915100000|2024-07-25 13:45:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721915110000|2024-07-25 13:45:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1721915120000|2024-07-25 13:45:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721915150000|2024-07-25 13:45:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721915170000|2024-07-25 13:46:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721915180000|2024-07-25 13:46:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721915200000|2024-07-25 13:46:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721915210000|2024-07-25 13:46:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721915220000|2024-07-25 13:47:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721915230000|2024-07-25 13:47:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721915270000|2024-07-25 13:47:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721915280000|2024-07-25 13:48:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721915290000|2024-07-25 13:48:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721915320000|2024-07-25 13:48:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721915330000|2024-07-25 13:48:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721915350000|2024-07-25 13:49:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1721915380000|2024-07-25 13:49:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721915410000|2024-07-25 13:50:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721915470000|2024-07-25 13:51:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1721915480000|2024-07-25 13:51:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721915490000|2024-07-25 13:51:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721915500000|2024-07-25 13:51:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721915530000|2024-07-25 13:52:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721915540000|2024-07-25 13:52:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721915680000|2024-07-25 13:54:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721915690000|2024-07-25 13:54:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721915700000|2024-07-25 13:55:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|10
1721915760000|2024-07-25 13:56:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721915780000|2024-07-25 13:56:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721915790000|2024-07-25 13:56:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721915810000|2024-07-25 13:56:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721915850000|2024-07-25 13:57:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1721915860000|2024-07-25 13:57:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721915880000|2024-07-25 13:58:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721915890000|2024-07-25 13:58:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1721915900000|2024-07-25 13:58:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721915920000|2024-07-25 13:58:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721915930000|2024-07-25 13:58:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721915950000|2024-07-25 13:59:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721915960000|2024-07-25 13:59:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721915970000|2024-07-25 13:59:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721915980000|2024-07-25 13:59:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721916000000|2024-07-25 14:00:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721916030000|2024-07-25 14:00:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721916050000|2024-07-25 14:00:50|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|13
1721916070000|2024-07-25 14:01:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1721916080000|2024-07-25 14:01:20|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|7
1721916090000|2024-07-25 14:01:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721916140000|2024-07-25 14:02:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721916190000|2024-07-25 14:03:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721916200000|2024-07-25 14:03:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721916210000|2024-07-25 14:03:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721916280000|2024-07-25 14:04:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721916290000|2024-07-25 14:04:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721916310000|2024-07-25 14:05:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721916320000|2024-07-25 14:05:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721916330000|2024-07-25 14:05:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721916350000|2024-07-25 14:05:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721916370000|2024-07-25 14:06:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721916380000|2024-07-25 14:06:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721916390000|2024-07-25 14:06:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1721916400000|2024-07-25 14:06:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1721916410000|2024-07-25 14:06:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721916420000|2024-07-25 14:07:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1721916450000|2024-07-25 14:07:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1721916460000|2024-07-25 14:07:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1721916480000|2024-07-25 14:08:00|10.07|10.02|10.07|10.02|10.07|10.02|10.05|10|4
1721916490000|2024-07-25 14:08:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721916510000|2024-07-25 14:08:30|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1721916530000|2024-07-25 14:08:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1721916560000|2024-07-25 14:09:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721916580000|2024-07-25 14:09:40|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|3
1721916590000|2024-07-25 14:09:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721916600000|2024-07-25 14:10:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1721916610000|2024-07-25 14:10:10|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1721916750000|2024-07-25 14:12:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721916770000|2024-07-25 14:12:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1721916790000|2024-07-25 14:13:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1721916800000|2024-07-25 14:13:20|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|5
1721916810000|2024-07-25 14:13:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721916820000|2024-07-25 14:13:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1721916830000|2024-07-25 14:13:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721916840000|2024-07-25 14:14:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1721916860000|2024-07-25 14:14:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1721916890000|2024-07-25 14:14:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1721916900000|2024-07-25 14:15:00|10.04|9.99|10.06|10.01|10.07|10.02|10.03|9.98|6
1721916910000|2024-07-25 14:15:10|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1721916920000|2024-07-25 14:15:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1721916930000|2024-07-25 14:15:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1721916950000|2024-07-25 14:15:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1721916960000|2024-07-25 14:16:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1721916970000|2024-07-25 14:16:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1721916990000|2024-07-25 14:16:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1721917010000|2024-07-25 14:16:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1721917020000|2024-07-25 14:17:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721917060000|2024-07-25 14:17:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1721917070000|2024-07-25 14:17:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721917100000|2024-07-25 14:18:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721917140000|2024-07-25 14:19:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1721917150000|2024-07-25 14:19:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1721917180000|2024-07-25 14:19:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721917190000|2024-07-25 14:19:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721917200000|2024-07-25 14:20:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721917210000|2024-07-25 14:20:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721917220000|2024-07-25 14:20:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1721917230000|2024-07-25 14:20:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721917280000|2024-07-25 14:21:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721917300000|2024-07-25 14:21:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721917310000|2024-07-25 14:21:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721917350000|2024-07-25 14:22:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721917360000|2024-07-25 14:22:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721917370000|2024-07-25 14:22:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721917380000|2024-07-25 14:23:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721917390000|2024-07-25 14:23:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721917400000|2024-07-25 14:23:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721917420000|2024-07-25 14:23:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721917430000|2024-07-25 14:23:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721917440000|2024-07-25 14:24:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721917460000|2024-07-25 14:24:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721917520000|2024-07-25 14:25:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721917530000|2024-07-25 14:25:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721917560000|2024-07-25 14:26:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721917610000|2024-07-25 14:26:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1721917620000|2024-07-25 14:27:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1721917640000|2024-07-25 14:27:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721917660000|2024-07-25 14:27:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721917670000|2024-07-25 14:27:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721917680000|2024-07-25 14:28:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1721917690000|2024-07-25 14:28:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721917700000|2024-07-25 14:28:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721917710000|2024-07-25 14:28:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721917730000|2024-07-25 14:28:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1721917750000|2024-07-25 14:29:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721917760000|2024-07-25 14:29:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721917770000|2024-07-25 14:29:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721917780000|2024-07-25 14:29:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721917790000|2024-07-25 14:29:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721917800000|2024-07-25 14:30:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721917820000|2024-07-25 14:30:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1721917830000|2024-07-25 14:30:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1721917840000|2024-07-25 14:30:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1721917850000|2024-07-25 14:30:50|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1721917870000|2024-07-25 14:31:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721917890000|2024-07-25 14:31:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721917900000|2024-07-25 14:31:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721917910000|2024-07-25 14:31:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721917920000|2024-07-25 14:32:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1721917930000|2024-07-25 14:32:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1721917940000|2024-07-25 14:32:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721917970000|2024-07-25 14:32:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721917980000|2024-07-25 14:33:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1721918010000|2024-07-25 14:33:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721918020000|2024-07-25 14:33:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1721918030000|2024-07-25 14:33:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1721918040000|2024-07-25 14:34:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1721918050000|2024-07-25 14:34:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721918060000|2024-07-25 14:34:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721918070000|2024-07-25 14:34:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1721918100000|2024-07-25 14:35:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721918110000|2024-07-25 14:35:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|9
1721918120000|2024-07-25 14:35:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1721918130000|2024-07-25 14:35:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721918150000|2024-07-25 14:35:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1721918200000|2024-07-25 14:36:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1721918210000|2024-07-25 14:36:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721918220000|2024-07-25 14:37:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1721918240000|2024-07-25 14:37:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721918290000|2024-07-25 14:38:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1721918300000|2024-07-25 14:38:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721918310000|2024-07-25 14:38:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1721918350000|2024-07-25 14:39:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1721918380000|2024-07-25 14:39:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721918390000|2024-07-25 14:39:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721918400000|2024-07-25 14:40:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721918410000|2024-07-25 14:40:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721918490000|2024-07-25 14:41:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721918510000|2024-07-25 14:41:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1721918520000|2024-07-25 14:42:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1721918540000|2024-07-25 14:42:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1721918580000|2024-07-25 14:43:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1721918600000|2024-07-25 14:43:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1721918630000|2024-07-25 14:43:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721918680000|2024-07-25 14:44:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721918710000|2024-07-25 14:45:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721918720000|2024-07-25 14:45:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721918730000|2024-07-25 14:45:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721918750000|2024-07-25 14:45:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721918760000|2024-07-25 14:46:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721918780000|2024-07-25 14:46:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1721918800000|2024-07-25 14:46:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721918810000|2024-07-25 14:46:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1721918870000|2024-07-25 14:47:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1721918880000|2024-07-25 14:48:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721918940000|2024-07-25 14:49:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721918970000|2024-07-25 14:49:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721918980000|2024-07-25 14:49:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721919020000|2024-07-25 14:50:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1721919070000|2024-07-25 14:51:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721919100000|2024-07-25 14:51:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721919110000|2024-07-25 14:51:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721919120000|2024-07-25 14:52:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721919130000|2024-07-25 14:52:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721919140000|2024-07-25 14:52:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721919150000|2024-07-25 14:52:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721919170000|2024-07-25 14:52:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1721919180000|2024-07-25 14:53:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721919330000|2024-07-25 14:55:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721919360000|2024-07-25 14:56:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721919690000|2024-07-25 15:01:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721919710000|2024-07-25 15:01:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721919720000|2024-07-25 15:02:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721919760000|2024-07-25 15:02:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721919770000|2024-07-25 15:02:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721919780000|2024-07-25 15:03:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721919790000|2024-07-25 15:03:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721919810000|2024-07-25 15:03:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721919840000|2024-07-25 15:04:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721919860000|2024-07-25 15:04:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721919910000|2024-07-25 15:05:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721919960000|2024-07-25 15:06:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721919970000|2024-07-25 15:06:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1721920010000|2024-07-25 15:06:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1721920020000|2024-07-25 15:07:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721920030000|2024-07-25 15:07:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721920040000|2024-07-25 15:07:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721920090000|2024-07-25 15:08:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721920110000|2024-07-25 15:08:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721920140000|2024-07-25 15:09:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721920170000|2024-07-25 15:09:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721920250000|2024-07-25 15:10:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721920260000|2024-07-25 15:11:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721920270000|2024-07-25 15:11:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721920360000|2024-07-25 15:12:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721920380000|2024-07-25 15:13:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721920390000|2024-07-25 15:13:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721920400000|2024-07-25 15:13:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721920420000|2024-07-25 15:13:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721920470000|2024-07-25 15:14:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721920530000|2024-07-25 15:15:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721920550000|2024-07-25 15:15:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721920600000|2024-07-25 15:16:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721920620000|2024-07-25 15:17:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721920630000|2024-07-25 15:17:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721920640000|2024-07-25 15:17:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721920660000|2024-07-25 15:17:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721920720000|2024-07-25 15:18:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721920740000|2024-07-25 15:19:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721920750000|2024-07-25 15:19:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721920760000|2024-07-25 15:19:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721920770000|2024-07-25 15:19:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721920780000|2024-07-25 15:19:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721920800000|2024-07-25 15:20:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721920820000|2024-07-25 15:20:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1721920830000|2024-07-25 15:20:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721920840000|2024-07-25 15:20:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721920900000|2024-07-25 15:21:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721920960000|2024-07-25 15:22:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1721921000000|2024-07-25 15:23:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1721921020000|2024-07-25 15:23:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721921100000|2024-07-25 15:25:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721921110000|2024-07-25 15:25:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721921140000|2024-07-25 15:25:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721921230000|2024-07-25 15:27:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721921240000|2024-07-25 15:27:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721921270000|2024-07-25 15:27:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1721921280000|2024-07-25 15:28:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721921340000|2024-07-25 15:29:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721921360000|2024-07-25 15:29:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721921410000|2024-07-25 15:30:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1721921440000|2024-07-25 15:30:40|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|3
1721921470000|2024-07-25 15:31:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721921490000|2024-07-25 15:31:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721921550000|2024-07-25 15:32:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722063600000|2024-07-27 07:00:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1722063840000|2024-07-27 07:04:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722063900000|2024-07-27 07:05:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1722063920000|2024-07-27 07:05:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722063960000|2024-07-27 07:06:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722063980000|2024-07-27 07:06:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1722063990000|2024-07-27 07:06:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|9
1722064000000|2024-07-27 07:06:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1722064020000|2024-07-27 07:07:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722064030000|2024-07-27 07:07:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1722064040000|2024-07-27 07:07:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722064050000|2024-07-27 07:07:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1722064060000|2024-07-27 07:07:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1722064080000|2024-07-27 07:08:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1722064090000|2024-07-27 07:08:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1722064230000|2024-07-27 07:10:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722064410000|2024-07-27 07:13:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722064570000|2024-07-27 07:16:10|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1722064580000|2024-07-27 07:16:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722064590000|2024-07-27 07:16:30|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1722064600000|2024-07-27 07:16:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1722064610000|2024-07-27 07:16:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1722064620000|2024-07-27 07:17:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722064640000|2024-07-27 07:17:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722064950000|2024-07-27 07:22:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722064960000|2024-07-27 07:22:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1722064970000|2024-07-27 07:22:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|11
1722064980000|2024-07-27 07:23:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722065060000|2024-07-27 07:24:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722065150000|2024-07-27 07:25:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722065220000|2024-07-27 07:27:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722065570000|2024-07-27 07:32:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722065600000|2024-07-27 07:33:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1722065680000|2024-07-27 07:34:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722065890000|2024-07-27 07:38:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722065960000|2024-07-27 07:39:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722066010000|2024-07-27 07:40:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722066360000|2024-07-27 07:46:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1722066720000|2024-07-27 07:52:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722066740000|2024-07-27 07:52:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1722067070000|2024-07-27 07:57:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722067250000|2024-07-27 08:00:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1722067290000|2024-07-27 08:01:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1722067310000|2024-07-27 08:01:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722067320000|2024-07-27 08:02:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722067470000|2024-07-27 08:04:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1722067480000|2024-07-27 08:04:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1722067510000|2024-07-27 08:05:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1722067520000|2024-07-27 08:05:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1722067530000|2024-07-27 08:05:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722067560000|2024-07-27 08:06:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722067570000|2024-07-27 08:06:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1722068150000|2024-07-27 08:15:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722068350000|2024-07-27 08:19:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722068360000|2024-07-27 08:19:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722068370000|2024-07-27 08:19:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722068380000|2024-07-27 08:19:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722068410000|2024-07-27 08:20:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722068420000|2024-07-27 08:20:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722068440000|2024-07-27 08:20:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722068450000|2024-07-27 08:20:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722068590000|2024-07-27 08:23:10|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1722068600000|2024-07-27 08:23:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1722068610000|2024-07-27 08:23:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722068740000|2024-07-27 08:25:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|6
1722068750000|2024-07-27 08:25:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1722068880000|2024-07-27 08:28:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722068920000|2024-07-27 08:28:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722068950000|2024-07-27 08:29:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1722069110000|2024-07-27 08:31:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722069140000|2024-07-27 08:32:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722069150000|2024-07-27 08:32:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1722069350000|2024-07-27 08:35:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722069370000|2024-07-27 08:36:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722069510000|2024-07-27 08:38:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1722069540000|2024-07-27 08:39:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1722069610000|2024-07-27 08:40:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722069640000|2024-07-27 08:40:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722069650000|2024-07-27 08:40:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722069770000|2024-07-27 08:42:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722069780000|2024-07-27 08:43:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722069790000|2024-07-27 08:43:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1722069800000|2024-07-27 08:43:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1722069810000|2024-07-27 08:43:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1722069900000|2024-07-27 08:45:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722070080000|2024-07-27 08:48:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722070150000|2024-07-27 08:49:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1722070180000|2024-07-27 08:49:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722070190000|2024-07-27 08:49:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722070300000|2024-07-27 08:51:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722070310000|2024-07-27 08:51:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1722070320000|2024-07-27 08:52:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722070330000|2024-07-27 08:52:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722070460000|2024-07-27 08:54:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1722070480000|2024-07-27 08:54:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722070740000|2024-07-27 08:59:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722070810000|2024-07-27 09:00:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722070970000|2024-07-27 09:02:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|11
1722070980000|2024-07-27 09:03:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722070990000|2024-07-27 09:03:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1722071000000|2024-07-27 09:03:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722071070000|2024-07-27 09:04:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722071080000|2024-07-27 09:04:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722071090000|2024-07-27 09:04:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722071300000|2024-07-27 09:08:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722071310000|2024-07-27 09:08:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722071320000|2024-07-27 09:08:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722071330000|2024-07-27 09:08:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722071340000|2024-07-27 09:09:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722071350000|2024-07-27 09:09:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|10
1722071360000|2024-07-27 09:09:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722071510000|2024-07-27 09:11:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722071520000|2024-07-27 09:12:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722071530000|2024-07-27 09:12:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722071540000|2024-07-27 09:12:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722071570000|2024-07-27 09:12:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722071960000|2024-07-27 09:19:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722071970000|2024-07-27 09:19:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722072060000|2024-07-27 09:21:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722072070000|2024-07-27 09:21:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722072080000|2024-07-27 09:21:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1722072100000|2024-07-27 09:21:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722072110000|2024-07-27 09:21:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722072120000|2024-07-27 09:22:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722072440000|2024-07-27 09:27:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722072600000|2024-07-27 09:30:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722072610000|2024-07-27 09:30:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722072660000|2024-07-27 09:31:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722072690000|2024-07-27 09:31:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1722072700000|2024-07-27 09:31:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1722073360000|2024-07-27 09:42:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722073380000|2024-07-27 09:43:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722073440000|2024-07-27 09:44:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722073590000|2024-07-27 09:46:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722073600000|2024-07-27 09:46:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722073610000|2024-07-27 09:46:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722073620000|2024-07-27 09:47:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|9
1722073650000|2024-07-27 09:47:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722073850000|2024-07-27 09:50:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1722073880000|2024-07-27 09:51:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722073890000|2024-07-27 09:51:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722074250000|2024-07-27 09:57:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722074400000|2024-07-27 10:00:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722074460000|2024-07-27 10:01:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722074650000|2024-07-27 10:04:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722074870000|2024-07-27 10:07:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722074890000|2024-07-27 10:08:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722074940000|2024-07-27 10:09:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722075350000|2024-07-27 10:15:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722075460000|2024-07-27 10:17:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1722075490000|2024-07-27 10:18:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722075580000|2024-07-27 10:19:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722075690000|2024-07-27 10:21:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722075840000|2024-07-27 10:24:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722075850000|2024-07-27 10:24:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1722075970000|2024-07-27 10:26:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722075980000|2024-07-27 10:26:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722076010000|2024-07-27 10:26:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722076170000|2024-07-27 10:29:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722076880000|2024-07-27 10:41:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722077630000|2024-07-27 10:53:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722077640000|2024-07-27 10:54:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1722077650000|2024-07-27 10:54:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722077770000|2024-07-27 10:56:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722077780000|2024-07-27 10:56:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722077790000|2024-07-27 10:56:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722077850000|2024-07-27 10:57:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722078060000|2024-07-27 11:01:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|8
1722078070000|2024-07-27 11:01:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722078130000|2024-07-27 11:02:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722078140000|2024-07-27 11:02:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722078150000|2024-07-27 11:02:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|8
1722078160000|2024-07-27 11:02:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1722078170000|2024-07-27 11:02:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1722078240000|2024-07-27 11:04:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|8
1722078270000|2024-07-27 11:04:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722078290000|2024-07-27 11:04:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722078460000|2024-07-27 11:07:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722078550000|2024-07-27 11:09:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722078560000|2024-07-27 11:09:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722078640000|2024-07-27 11:10:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722078890000|2024-07-27 11:14:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722079040000|2024-07-27 11:17:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722079050000|2024-07-27 11:17:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722079080000|2024-07-27 11:18:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722079210000|2024-07-27 11:20:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1722079220000|2024-07-27 11:20:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722079230000|2024-07-27 11:20:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1722079240000|2024-07-27 11:20:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722079250000|2024-07-27 11:20:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722079280000|2024-07-27 11:21:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722079330000|2024-07-27 11:22:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722079360000|2024-07-27 11:22:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722079400000|2024-07-27 11:23:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722079470000|2024-07-27 11:24:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722079480000|2024-07-27 11:24:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722079580000|2024-07-27 11:26:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722079590000|2024-07-27 11:26:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722079650000|2024-07-27 11:27:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722079660000|2024-07-27 11:27:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1722079790000|2024-07-27 11:29:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1722079800000|2024-07-27 11:30:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722079810000|2024-07-27 11:30:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722079840000|2024-07-27 11:30:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722079940000|2024-07-27 11:32:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1722080060000|2024-07-27 11:34:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722080070000|2024-07-27 11:34:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722080140000|2024-07-27 11:35:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1722080160000|2024-07-27 11:36:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722080170000|2024-07-27 11:36:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722080220000|2024-07-27 11:37:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1722080230000|2024-07-27 11:37:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1722080240000|2024-07-27 11:37:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722080250000|2024-07-27 11:37:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722080290000|2024-07-27 11:38:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722080410000|2024-07-27 11:40:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722080420000|2024-07-27 11:40:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722080430000|2024-07-27 11:40:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722080520000|2024-07-27 11:42:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722080600000|2024-07-27 11:43:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722080630000|2024-07-27 11:43:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1722080660000|2024-07-27 11:44:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1722080670000|2024-07-27 11:44:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722080700000|2024-07-27 11:45:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722080760000|2024-07-27 11:46:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722080770000|2024-07-27 11:46:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722080790000|2024-07-27 11:46:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722080830000|2024-07-27 11:47:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722080840000|2024-07-27 11:47:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722080880000|2024-07-27 11:48:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722080960000|2024-07-27 11:49:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1722081600000|2024-07-27 12:00:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1722081610000|2024-07-27 12:00:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722081740000|2024-07-27 12:02:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722081750000|2024-07-27 12:02:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722081790000|2024-07-27 12:03:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722081810000|2024-07-27 12:03:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722081830000|2024-07-27 12:03:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722081840000|2024-07-27 12:04:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722081860000|2024-07-27 12:04:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722081870000|2024-07-27 12:04:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1722081880000|2024-07-27 12:04:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1722081890000|2024-07-27 12:04:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1722081900000|2024-07-27 12:05:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|9
1722081920000|2024-07-27 12:05:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1722081930000|2024-07-27 12:05:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722081960000|2024-07-27 12:06:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722081970000|2024-07-27 12:06:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722081980000|2024-07-27 12:06:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1722082000000|2024-07-27 12:06:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1722082010000|2024-07-27 12:06:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|9
1722082020000|2024-07-27 12:07:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1722082030000|2024-07-27 12:07:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1722082040000|2024-07-27 12:07:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722082080000|2024-07-27 12:08:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1722082100000|2024-07-27 12:08:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1722082220000|2024-07-27 12:10:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1722082240000|2024-07-27 12:10:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722082260000|2024-07-27 12:11:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1722082280000|2024-07-27 12:11:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1722082310000|2024-07-27 12:11:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722082320000|2024-07-27 12:12:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722082430000|2024-07-27 12:13:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1722082440000|2024-07-27 12:14:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722082490000|2024-07-27 12:14:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722082500000|2024-07-27 12:15:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722082510000|2024-07-27 12:15:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1722082520000|2024-07-27 12:15:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722082530000|2024-07-27 12:15:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722082540000|2024-07-27 12:15:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722082840000|2024-07-27 12:20:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722082870000|2024-07-27 12:21:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722082980000|2024-07-27 12:23:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722083030000|2024-07-27 12:23:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722083090000|2024-07-27 12:24:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722083120000|2024-07-27 12:25:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722083200000|2024-07-27 12:26:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722083230000|2024-07-27 12:27:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722083350000|2024-07-27 12:29:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722083360000|2024-07-27 12:29:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722083370000|2024-07-27 12:29:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722083520000|2024-07-27 12:32:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722083530000|2024-07-27 12:32:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|10
1722083540000|2024-07-27 12:32:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|10
1722083550000|2024-07-27 12:32:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722083600000|2024-07-27 12:33:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722083680000|2024-07-27 12:34:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722083700000|2024-07-27 12:35:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1722083710000|2024-07-27 12:35:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722083720000|2024-07-27 12:35:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1722083730000|2024-07-27 12:35:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722083740000|2024-07-27 12:35:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722083880000|2024-07-27 12:38:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1722083890000|2024-07-27 12:38:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1722083900000|2024-07-27 12:38:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|11
1722083910000|2024-07-27 12:38:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722083920000|2024-07-27 12:38:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722083960000|2024-07-27 12:39:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1722083970000|2024-07-27 12:39:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722083980000|2024-07-27 12:39:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722084040000|2024-07-27 12:40:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722084100000|2024-07-27 12:41:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1722084110000|2024-07-27 12:41:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1722084200000|2024-07-27 12:43:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722084220000|2024-07-27 12:43:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722084230000|2024-07-27 12:43:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1722084250000|2024-07-27 12:44:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1722084260000|2024-07-27 12:44:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722084270000|2024-07-27 12:44:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1722084280000|2024-07-27 12:44:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722084290000|2024-07-27 12:44:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722084300000|2024-07-27 12:45:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1722084370000|2024-07-27 12:46:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722084380000|2024-07-27 12:46:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722084390000|2024-07-27 12:46:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722084420000|2024-07-27 12:47:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1722084430000|2024-07-27 12:47:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722084690000|2024-07-27 12:51:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722084740000|2024-07-27 12:52:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722084780000|2024-07-27 12:53:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722084790000|2024-07-27 12:53:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722084800000|2024-07-27 12:53:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722084870000|2024-07-27 12:54:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722084940000|2024-07-27 12:55:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1722084950000|2024-07-27 12:55:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722084970000|2024-07-27 12:56:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1722085090000|2024-07-27 12:58:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722085130000|2024-07-27 12:58:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1722085140000|2024-07-27 12:59:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722085160000|2024-07-27 12:59:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722085170000|2024-07-27 12:59:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722085200000|2024-07-27 13:00:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722085210000|2024-07-27 13:00:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1722085220000|2024-07-27 13:00:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722085250000|2024-07-27 13:00:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722085260000|2024-07-27 13:01:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722085270000|2024-07-27 13:01:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722085280000|2024-07-27 13:01:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722085420000|2024-07-27 13:03:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722085580000|2024-07-27 13:06:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722085590000|2024-07-27 13:06:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722085640000|2024-07-27 13:07:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722085680000|2024-07-27 13:08:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722085770000|2024-07-27 13:09:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722085810000|2024-07-27 13:10:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1722085820000|2024-07-27 13:10:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|8
1722085850000|2024-07-27 13:10:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722085860000|2024-07-27 13:11:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|11
1722085870000|2024-07-27 13:11:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|10
1722085880000|2024-07-27 13:11:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1722085920000|2024-07-27 13:12:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1722085930000|2024-07-27 13:12:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1722085960000|2024-07-27 13:12:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1722085970000|2024-07-27 13:12:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1722085980000|2024-07-27 13:13:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1722085990000|2024-07-27 13:13:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|10
1722086010000|2024-07-27 13:13:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1722086020000|2024-07-27 13:13:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722086030000|2024-07-27 13:13:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722086040000|2024-07-27 13:14:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1722086050000|2024-07-27 13:14:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1722086060000|2024-07-27 13:14:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1722086070000|2024-07-27 13:14:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1722086080000|2024-07-27 13:14:40|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|9
1722086100000|2024-07-27 13:15:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722086110000|2024-07-27 13:15:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1722086120000|2024-07-27 13:15:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1722086140000|2024-07-27 13:15:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1722086190000|2024-07-27 13:16:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722086200000|2024-07-27 13:16:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1722086210000|2024-07-27 13:16:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1722086250000|2024-07-27 13:17:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722086280000|2024-07-27 13:18:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1722086290000|2024-07-27 13:18:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|10
1722086300000|2024-07-27 13:18:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1722086330000|2024-07-27 13:18:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1722086340000|2024-07-27 13:19:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722086350000|2024-07-27 13:19:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722086360000|2024-07-27 13:19:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722086450000|2024-07-27 13:20:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722086590000|2024-07-27 13:23:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722086600000|2024-07-27 13:23:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1722086660000|2024-07-27 13:24:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1722086690000|2024-07-27 13:24:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1722086980000|2024-07-27 13:29:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1722087060000|2024-07-27 13:31:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722087070000|2024-07-27 13:31:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722087080000|2024-07-27 13:31:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1722087110000|2024-07-27 13:31:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722087150000|2024-07-27 13:32:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722087280000|2024-07-27 13:34:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1722087560000|2024-07-27 13:39:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1722087570000|2024-07-27 13:39:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722087730000|2024-07-27 13:42:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1722087820000|2024-07-27 13:43:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722087830000|2024-07-27 13:43:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1722087950000|2024-07-27 13:45:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1722087960000|2024-07-27 13:46:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1722087990000|2024-07-27 13:46:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722088020000|2024-07-27 13:47:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1722088100000|2024-07-27 13:48:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1722088120000|2024-07-27 13:48:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722088150000|2024-07-27 13:49:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1722088160000|2024-07-27 13:49:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1722088170000|2024-07-27 13:49:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1722088210000|2024-07-27 13:50:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722088280000|2024-07-27 13:51:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722088340000|2024-07-27 13:52:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1722088350000|2024-07-27 13:52:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722088360000|2024-07-27 13:52:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722088410000|2024-07-27 13:53:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1722088420000|2024-07-27 13:53:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722088440000|2024-07-27 13:54:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722088490000|2024-07-27 13:54:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722088530000|2024-07-27 13:55:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1722088540000|2024-07-27 13:55:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722088560000|2024-07-27 13:56:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722088580000|2024-07-27 13:56:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722088600000|2024-07-27 13:56:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1722088610000|2024-07-27 13:56:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722088930000|2024-07-27 14:02:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722088960000|2024-07-27 14:02:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722088980000|2024-07-27 14:03:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722089120000|2024-07-27 14:05:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722089140000|2024-07-27 14:05:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722089240000|2024-07-27 14:07:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722089300000|2024-07-27 14:08:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722089310000|2024-07-27 14:08:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722089340000|2024-07-27 14:09:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722089380000|2024-07-27 14:09:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1722089390000|2024-07-27 14:09:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722089400000|2024-07-27 14:10:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722089430000|2024-07-27 14:10:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722089440000|2024-07-27 14:10:40|10.3|10.25|10.29|10.24|10.3|10.25|10.28|10.23|4
1722089450000|2024-07-27 14:10:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|9
1722089460000|2024-07-27 14:11:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722089470000|2024-07-27 14:11:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722089520000|2024-07-27 14:12:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722089550000|2024-07-27 14:12:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722089580000|2024-07-27 14:13:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722089730000|2024-07-27 14:15:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722089760000|2024-07-27 14:16:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722089810000|2024-07-27 14:16:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722089820000|2024-07-27 14:17:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722089830000|2024-07-27 14:17:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722089880000|2024-07-27 14:18:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722089980000|2024-07-27 14:19:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722090000000|2024-07-27 14:20:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722090010000|2024-07-27 14:20:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1722090020000|2024-07-27 14:20:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1722090030000|2024-07-27 14:20:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1722090060000|2024-07-27 14:21:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722090120000|2024-07-27 14:22:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1722090150000|2024-07-27 14:22:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722090160000|2024-07-27 14:22:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1722090210000|2024-07-27 14:23:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722090290000|2024-07-27 14:24:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722090390000|2024-07-27 14:26:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722090470000|2024-07-27 14:27:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722090500000|2024-07-27 14:28:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722090510000|2024-07-27 14:28:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722090550000|2024-07-27 14:29:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722090570000|2024-07-27 14:29:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722090580000|2024-07-27 14:29:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722090600000|2024-07-27 14:30:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722090620000|2024-07-27 14:30:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722090630000|2024-07-27 14:30:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722090640000|2024-07-27 14:30:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722090650000|2024-07-27 14:30:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722090660000|2024-07-27 14:31:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722090680000|2024-07-27 14:31:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722090720000|2024-07-27 14:32:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722090760000|2024-07-27 14:32:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722090770000|2024-07-27 14:32:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722090880000|2024-07-27 14:34:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722090900000|2024-07-27 14:35:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722090920000|2024-07-27 14:35:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722090930000|2024-07-27 14:35:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722090960000|2024-07-27 14:36:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722091040000|2024-07-27 14:37:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722091070000|2024-07-27 14:37:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1722091110000|2024-07-27 14:38:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722091130000|2024-07-27 14:38:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722091200000|2024-07-27 14:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722091210000|2024-07-27 14:40:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722091340000|2024-07-27 14:42:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722091780000|2024-07-27 14:49:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722091810000|2024-07-27 14:50:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722092090000|2024-07-27 14:54:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722092100000|2024-07-27 14:55:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722092200000|2024-07-27 14:56:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722092300000|2024-07-27 14:58:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722092360000|2024-07-27 14:59:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722092420000|2024-07-27 15:00:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722092480000|2024-07-27 15:01:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722092560000|2024-07-27 15:02:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722092580000|2024-07-27 15:03:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722092620000|2024-07-27 15:03:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722092690000|2024-07-27 15:04:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722092730000|2024-07-27 15:05:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722092740000|2024-07-27 15:05:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722092770000|2024-07-27 15:06:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722092780000|2024-07-27 15:06:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1722092790000|2024-07-27 15:06:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722092810000|2024-07-27 15:06:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722092820000|2024-07-27 15:07:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722092830000|2024-07-27 15:07:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722092870000|2024-07-27 15:07:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722092900000|2024-07-27 15:08:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722092910000|2024-07-27 15:08:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722092930000|2024-07-27 15:08:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722092950000|2024-07-27 15:09:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722092960000|2024-07-27 15:09:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722092970000|2024-07-27 15:09:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722093000000|2024-07-27 15:10:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722093010000|2024-07-27 15:10:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1722093020000|2024-07-27 15:10:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722093030000|2024-07-27 15:10:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722093040000|2024-07-27 15:10:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1722093050000|2024-07-27 15:10:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722093070000|2024-07-27 15:11:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722093080000|2024-07-27 15:11:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1722093090000|2024-07-27 15:11:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722093110000|2024-07-27 15:11:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722093120000|2024-07-27 15:12:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722093140000|2024-07-27 15:12:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722093270000|2024-07-27 15:14:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722093280000|2024-07-27 15:14:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722093300000|2024-07-27 15:15:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722093330000|2024-07-27 15:15:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722093440000|2024-07-27 15:17:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1722093510000|2024-07-27 15:18:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722093520000|2024-07-27 15:18:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1722093530000|2024-07-27 15:18:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722093550000|2024-07-27 15:19:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1722093570000|2024-07-27 15:19:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722093580000|2024-07-27 15:19:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1722093600000|2024-07-27 15:20:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722093610000|2024-07-27 15:20:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722093620000|2024-07-27 15:20:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722093640000|2024-07-27 15:20:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722093650000|2024-07-27 15:20:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1722093680000|2024-07-27 15:21:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1722093690000|2024-07-27 15:21:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1722093700000|2024-07-27 15:21:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1722093740000|2024-07-27 15:22:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722093750000|2024-07-27 15:22:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722093760000|2024-07-27 15:22:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1722093770000|2024-07-27 15:22:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722093780000|2024-07-27 15:23:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1722093790000|2024-07-27 15:23:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722093800000|2024-07-27 15:23:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722093830000|2024-07-27 15:23:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722093840000|2024-07-27 15:24:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722093850000|2024-07-27 15:24:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722093860000|2024-07-27 15:24:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1722093880000|2024-07-27 15:24:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722093890000|2024-07-27 15:24:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722093910000|2024-07-27 15:25:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722093920000|2024-07-27 15:25:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722094020000|2024-07-27 15:27:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722094110000|2024-07-27 15:28:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722094140000|2024-07-27 15:29:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722094160000|2024-07-27 15:29:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722094190000|2024-07-27 15:29:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722094200000|2024-07-27 15:30:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722094210000|2024-07-27 15:30:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722094220000|2024-07-27 15:30:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1722094230000|2024-07-27 15:30:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|9
1722094280000|2024-07-27 15:31:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722094290000|2024-07-27 15:31:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722094310000|2024-07-27 15:31:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1722094320000|2024-07-27 15:32:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|10
1722094330000|2024-07-27 15:32:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1722094340000|2024-07-27 15:32:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722094350000|2024-07-27 15:32:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722094370000|2024-07-27 15:32:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722094390000|2024-07-27 15:33:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1722094450000|2024-07-27 15:34:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722094470000|2024-07-27 15:34:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722094490000|2024-07-27 15:34:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722094500000|2024-07-27 15:35:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722094550000|2024-07-27 15:35:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722094560000|2024-07-27 15:36:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722094570000|2024-07-27 15:36:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722094610000|2024-07-27 15:36:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722094620000|2024-07-27 15:37:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722094650000|2024-07-27 15:37:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1722094670000|2024-07-27 15:37:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722094680000|2024-07-27 15:38:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1722094760000|2024-07-27 15:39:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722094770000|2024-07-27 15:39:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722094780000|2024-07-27 15:39:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1722094830000|2024-07-27 15:40:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722094840000|2024-07-27 15:40:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722094850000|2024-07-27 15:40:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722094900000|2024-07-27 15:41:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722094910000|2024-07-27 15:41:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|10
1722094930000|2024-07-27 15:42:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722095080000|2024-07-27 15:44:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722095100000|2024-07-27 15:45:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722095180000|2024-07-27 15:46:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722095190000|2024-07-27 15:46:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722095200000|2024-07-27 15:46:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722095210000|2024-07-27 15:46:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722095220000|2024-07-27 15:47:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722095230000|2024-07-27 15:47:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1722095240000|2024-07-27 15:47:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1722095260000|2024-07-27 15:47:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722095280000|2024-07-27 15:48:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722095290000|2024-07-27 15:48:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722095310000|2024-07-27 15:48:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722095320000|2024-07-27 15:48:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722095340000|2024-07-27 15:49:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722095350000|2024-07-27 15:49:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1722095360000|2024-07-27 15:49:20|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|4
1722095370000|2024-07-27 15:49:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1722095380000|2024-07-27 15:49:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722095400000|2024-07-27 15:50:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722095410000|2024-07-27 15:50:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1722095470000|2024-07-27 15:51:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722095480000|2024-07-27 15:51:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722095500000|2024-07-27 15:51:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722095520000|2024-07-27 15:52:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1722095530000|2024-07-27 15:52:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1722095540000|2024-07-27 15:52:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722095570000|2024-07-27 15:52:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722095580000|2024-07-27 15:53:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1722095590000|2024-07-27 15:53:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722095700000|2024-07-27 15:55:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722095710000|2024-07-27 15:55:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722095730000|2024-07-27 15:55:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722095740000|2024-07-27 15:55:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722095750000|2024-07-27 15:55:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722095770000|2024-07-27 15:56:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1722095780000|2024-07-27 15:56:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|10
1722095790000|2024-07-27 15:56:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722095850000|2024-07-27 15:57:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1722095860000|2024-07-27 15:57:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722095920000|2024-07-27 15:58:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722095940000|2024-07-27 15:59:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722095950000|2024-07-27 15:59:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1722095960000|2024-07-27 15:59:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1722096000000|2024-07-27 16:00:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722096070000|2024-07-27 16:01:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722096080000|2024-07-27 16:01:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722096090000|2024-07-27 16:01:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722096100000|2024-07-27 16:01:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722096110000|2024-07-27 16:01:50|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|3
1722096120000|2024-07-27 16:02:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1722096240000|2024-07-27 16:04:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722096250000|2024-07-27 16:04:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722096260000|2024-07-27 16:04:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1722096270000|2024-07-27 16:04:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722096340000|2024-07-27 16:05:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722096420000|2024-07-27 16:07:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722096460000|2024-07-27 16:07:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722096480000|2024-07-27 16:08:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722096530000|2024-07-27 16:08:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722096630000|2024-07-27 16:10:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1722096690000|2024-07-27 16:11:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722096720000|2024-07-27 16:12:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722096800000|2024-07-27 16:13:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722096850000|2024-07-27 16:14:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722096900000|2024-07-27 16:15:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722096940000|2024-07-27 16:15:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1722096950000|2024-07-27 16:15:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722096980000|2024-07-27 16:16:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722096990000|2024-07-27 16:16:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722097040000|2024-07-27 16:17:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722097050000|2024-07-27 16:17:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1722097060000|2024-07-27 16:17:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1722097070000|2024-07-27 16:17:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|9
1722097080000|2024-07-27 16:18:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722097090000|2024-07-27 16:18:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1722097100000|2024-07-27 16:18:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722097110000|2024-07-27 16:18:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722097120000|2024-07-27 16:18:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722097130000|2024-07-27 16:18:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1722097140000|2024-07-27 16:19:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722097180000|2024-07-27 16:19:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722097190000|2024-07-27 16:19:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1722097220000|2024-07-27 16:20:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722097230000|2024-07-27 16:20:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722097240000|2024-07-27 16:20:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722097250000|2024-07-27 16:20:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1722097330000|2024-07-27 16:22:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722097360000|2024-07-27 16:22:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1722097380000|2024-07-27 16:23:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722097560000|2024-07-27 16:26:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722097570000|2024-07-27 16:26:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722097730000|2024-07-27 16:28:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722097840000|2024-07-27 16:30:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722097850000|2024-07-27 16:30:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722097950000|2024-07-27 16:32:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722097960000|2024-07-27 16:32:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1722097970000|2024-07-27 16:32:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722097980000|2024-07-27 16:33:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1722097990000|2024-07-27 16:33:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1722098030000|2024-07-27 16:33:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1722098040000|2024-07-27 16:34:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722098120000|2024-07-27 16:35:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722098130000|2024-07-27 16:35:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722098140000|2024-07-27 16:35:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722098160000|2024-07-27 16:36:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1722098180000|2024-07-27 16:36:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1722098190000|2024-07-27 16:36:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1722098210000|2024-07-27 16:36:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722098220000|2024-07-27 16:37:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722098280000|2024-07-27 16:38:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722098400000|2024-07-27 16:40:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722098410000|2024-07-27 16:40:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722098510000|2024-07-27 16:41:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1722098530000|2024-07-27 16:42:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722098550000|2024-07-27 16:42:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722098580000|2024-07-27 16:43:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722098630000|2024-07-27 16:43:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1722098820000|2024-07-27 16:47:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722098890000|2024-07-27 16:48:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722098900000|2024-07-27 16:48:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722098910000|2024-07-27 16:48:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722098970000|2024-07-27 16:49:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722098980000|2024-07-27 16:49:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722099090000|2024-07-27 16:51:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1722099100000|2024-07-27 16:51:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1722099110000|2024-07-27 16:51:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722099170000|2024-07-27 16:52:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722099180000|2024-07-27 16:53:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722099250000|2024-07-27 16:54:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722099260000|2024-07-27 16:54:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1722099300000|2024-07-27 16:55:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722099340000|2024-07-27 16:55:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722099370000|2024-07-27 16:56:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722099380000|2024-07-27 16:56:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722099390000|2024-07-27 16:56:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722099400000|2024-07-27 16:56:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722099410000|2024-07-27 16:56:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722099430000|2024-07-27 16:57:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722099520000|2024-07-27 16:58:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722099530000|2024-07-27 16:58:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722099550000|2024-07-27 16:59:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722099570000|2024-07-27 16:59:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1722099580000|2024-07-27 16:59:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|13
1722099590000|2024-07-27 16:59:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1722099600000|2024-07-27 17:00:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1722099630000|2024-07-27 17:00:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722099640000|2024-07-27 17:00:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722099690000|2024-07-27 17:01:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722099720000|2024-07-27 17:02:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722099730000|2024-07-27 17:02:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1722099740000|2024-07-27 17:02:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722099750000|2024-07-27 17:02:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722099770000|2024-07-27 17:02:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722099840000|2024-07-27 17:04:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1722099850000|2024-07-27 17:04:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722099860000|2024-07-27 17:04:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722099880000|2024-07-27 17:04:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722099890000|2024-07-27 17:04:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1722099910000|2024-07-27 17:05:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1722099920000|2024-07-27 17:05:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1722099960000|2024-07-27 17:06:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722099970000|2024-07-27 17:06:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722099980000|2024-07-27 17:06:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722099990000|2024-07-27 17:06:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722100000000|2024-07-27 17:06:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722100020000|2024-07-27 17:07:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722100040000|2024-07-27 17:07:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722100050000|2024-07-27 17:07:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1722100060000|2024-07-27 17:07:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722100070000|2024-07-27 17:07:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1722100090000|2024-07-27 17:08:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722100130000|2024-07-27 17:08:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722100170000|2024-07-27 17:09:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722100250000|2024-07-27 17:10:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722100310000|2024-07-27 17:11:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722100320000|2024-07-27 17:12:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722100370000|2024-07-27 17:12:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722100380000|2024-07-27 17:13:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1722100460000|2024-07-27 17:14:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722100470000|2024-07-27 17:14:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722100530000|2024-07-27 17:15:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722100550000|2024-07-27 17:15:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722100590000|2024-07-27 17:16:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722100600000|2024-07-27 17:16:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722100610000|2024-07-27 17:16:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1722100630000|2024-07-27 17:17:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722100670000|2024-07-27 17:17:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722100710000|2024-07-27 17:18:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722100730000|2024-07-27 17:18:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722100740000|2024-07-27 17:19:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722100750000|2024-07-27 17:19:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722100790000|2024-07-27 17:19:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722100880000|2024-07-27 17:21:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722100940000|2024-07-27 17:22:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|13
1722100950000|2024-07-27 17:22:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722100970000|2024-07-27 17:22:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1722100980000|2024-07-27 17:23:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1722101020000|2024-07-27 17:23:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722101030000|2024-07-27 17:23:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722101040000|2024-07-27 17:24:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1722101150000|2024-07-27 17:25:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722101160000|2024-07-27 17:26:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722101180000|2024-07-27 17:26:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1722101220000|2024-07-27 17:27:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722101230000|2024-07-27 17:27:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722101250000|2024-07-27 17:27:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722101350000|2024-07-27 17:29:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722101360000|2024-07-27 17:29:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722101380000|2024-07-27 17:29:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1722101400000|2024-07-27 17:30:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1722101420000|2024-07-27 17:30:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722101430000|2024-07-27 17:30:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722101520000|2024-07-27 17:32:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722101530000|2024-07-27 17:32:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722101550000|2024-07-27 17:32:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722101560000|2024-07-27 17:32:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1722101570000|2024-07-27 17:32:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722101580000|2024-07-27 17:33:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722101590000|2024-07-27 17:33:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722101670000|2024-07-27 17:34:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722101680000|2024-07-27 17:34:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722101720000|2024-07-27 17:35:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722101760000|2024-07-27 17:36:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1722101770000|2024-07-27 17:36:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|11
1722101790000|2024-07-27 17:36:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722101820000|2024-07-27 17:37:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722101830000|2024-07-27 17:37:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722101840000|2024-07-27 17:37:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722101880000|2024-07-27 17:38:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722101890000|2024-07-27 17:38:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722101900000|2024-07-27 17:38:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722101920000|2024-07-27 17:38:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722101930000|2024-07-27 17:38:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|13
1722101940000|2024-07-27 17:39:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722101960000|2024-07-27 17:39:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722101970000|2024-07-27 17:39:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722102010000|2024-07-27 17:40:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1722102020000|2024-07-27 17:40:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722102100000|2024-07-27 17:41:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722102110000|2024-07-27 17:41:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722102160000|2024-07-27 17:42:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722102170000|2024-07-27 17:42:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722102240000|2024-07-27 17:44:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1722102250000|2024-07-27 17:44:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1722102260000|2024-07-27 17:44:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722102270000|2024-07-27 17:44:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722102300000|2024-07-27 17:45:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1722102310000|2024-07-27 17:45:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722102390000|2024-07-27 17:46:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1722102430000|2024-07-27 17:47:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722102450000|2024-07-27 17:47:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1722102460000|2024-07-27 17:47:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722102480000|2024-07-27 17:48:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1722102510000|2024-07-27 17:48:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722102540000|2024-07-27 17:49:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722102550000|2024-07-27 17:49:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722102560000|2024-07-27 17:49:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722102580000|2024-07-27 17:49:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722102600000|2024-07-27 17:50:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722102610000|2024-07-27 17:50:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722102620000|2024-07-27 17:50:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722102630000|2024-07-27 17:50:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722102660000|2024-07-27 17:51:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722102670000|2024-07-27 17:51:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722102750000|2024-07-27 17:52:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722102760000|2024-07-27 17:52:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722102770000|2024-07-27 17:52:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1722102810000|2024-07-27 17:53:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722102840000|2024-07-27 17:54:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722102850000|2024-07-27 17:54:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722102880000|2024-07-27 17:54:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722102900000|2024-07-27 17:55:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1722102910000|2024-07-27 17:55:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1722102920000|2024-07-27 17:55:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722102930000|2024-07-27 17:55:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722102950000|2024-07-27 17:55:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1722102980000|2024-07-27 17:56:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103020000|2024-07-27 17:57:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722103030000|2024-07-27 17:57:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103060000|2024-07-27 17:57:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722103070000|2024-07-27 17:57:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722103090000|2024-07-27 17:58:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103110000|2024-07-27 17:58:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722103120000|2024-07-27 17:58:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103250000|2024-07-27 18:00:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722103280000|2024-07-27 18:01:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722103290000|2024-07-27 18:01:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722103300000|2024-07-27 18:01:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103340000|2024-07-27 18:02:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722103390000|2024-07-27 18:03:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103440000|2024-07-27 18:04:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722103450000|2024-07-27 18:04:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722103500000|2024-07-27 18:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103510000|2024-07-27 18:05:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722103520000|2024-07-27 18:05:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103530000|2024-07-27 18:05:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722103610000|2024-07-27 18:06:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103620000|2024-07-27 18:07:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722103640000|2024-07-27 18:07:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103650000|2024-07-27 18:07:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722103660000|2024-07-27 18:07:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1722103670000|2024-07-27 18:07:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722103680000|2024-07-27 18:08:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722103690000|2024-07-27 18:08:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722103700000|2024-07-27 18:08:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722103710000|2024-07-27 18:08:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722103730000|2024-07-27 18:08:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722103750000|2024-07-27 18:09:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103810000|2024-07-27 18:10:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722103820000|2024-07-27 18:10:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1722103840000|2024-07-27 18:10:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722103900000|2024-07-27 18:11:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722103910000|2024-07-27 18:11:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1722103920000|2024-07-27 18:12:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722103930000|2024-07-27 18:12:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722103940000|2024-07-27 18:12:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722104010000|2024-07-27 18:13:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722104050000|2024-07-27 18:14:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722104070000|2024-07-27 18:14:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1722104090000|2024-07-27 18:14:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722104100000|2024-07-27 18:15:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1722104200000|2024-07-27 18:16:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1722104210000|2024-07-27 18:16:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722104220000|2024-07-27 18:17:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722104300000|2024-07-27 18:18:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722104360000|2024-07-27 18:19:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722104390000|2024-07-27 18:19:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722104470000|2024-07-27 18:21:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722104540000|2024-07-27 18:22:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722104550000|2024-07-27 18:22:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722104560000|2024-07-27 18:22:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|10
1722104570000|2024-07-27 18:22:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722104590000|2024-07-27 18:23:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722104600000|2024-07-27 18:23:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722104620000|2024-07-27 18:23:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1722104630000|2024-07-27 18:23:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|8
1722104670000|2024-07-27 18:24:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722104680000|2024-07-27 18:24:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722104690000|2024-07-27 18:24:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722104900000|2024-07-27 18:28:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722104910000|2024-07-27 18:28:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722105070000|2024-07-27 18:31:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1722105080000|2024-07-27 18:31:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722105090000|2024-07-27 18:31:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722105120000|2024-07-27 18:32:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722105170000|2024-07-27 18:32:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722105180000|2024-07-27 18:33:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|9
1722105300000|2024-07-27 18:35:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722105320000|2024-07-27 18:35:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722105330000|2024-07-27 18:35:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722105340000|2024-07-27 18:35:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722105380000|2024-07-27 18:36:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722105390000|2024-07-27 18:36:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722105400000|2024-07-27 18:36:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722105420000|2024-07-27 18:37:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722105430000|2024-07-27 18:37:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722105460000|2024-07-27 18:37:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722105470000|2024-07-27 18:37:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722105480000|2024-07-27 18:38:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722105520000|2024-07-27 18:38:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722105530000|2024-07-27 18:38:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722105550000|2024-07-27 18:39:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1722105560000|2024-07-27 18:39:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1722105600000|2024-07-27 18:40:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1722105630000|2024-07-27 18:40:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722105640000|2024-07-27 18:40:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1722105770000|2024-07-27 18:42:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722105790000|2024-07-27 18:43:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722105840000|2024-07-27 18:44:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722105900000|2024-07-27 18:45:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722105960000|2024-07-27 18:46:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1722105980000|2024-07-27 18:46:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722105990000|2024-07-27 18:46:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1722106000000|2024-07-27 18:46:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722106020000|2024-07-27 18:47:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1722106030000|2024-07-27 18:47:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722106120000|2024-07-27 18:48:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722106180000|2024-07-27 18:49:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722106200000|2024-07-27 18:50:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722106210000|2024-07-27 18:50:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722106240000|2024-07-27 18:50:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722106250000|2024-07-27 18:50:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722106260000|2024-07-27 18:51:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722106280000|2024-07-27 18:51:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722106290000|2024-07-27 18:51:30|10.14|10.09|10.13|10.08|10.15|10.1|10.13|10.08|11
1722106300000|2024-07-27 18:51:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722106310000|2024-07-27 18:51:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1722106320000|2024-07-27 18:52:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722106330000|2024-07-27 18:52:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722106360000|2024-07-27 18:52:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722106370000|2024-07-27 18:52:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722106380000|2024-07-27 18:53:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722106390000|2024-07-27 18:53:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722106400000|2024-07-27 18:53:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1722106410000|2024-07-27 18:53:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722106430000|2024-07-27 18:53:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722106440000|2024-07-27 18:54:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722106460000|2024-07-27 18:54:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722106470000|2024-07-27 18:54:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722106480000|2024-07-27 18:54:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722106490000|2024-07-27 18:54:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722106500000|2024-07-27 18:55:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|8
1722106510000|2024-07-27 18:55:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722106520000|2024-07-27 18:55:20|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|4
1722106530000|2024-07-27 18:55:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|9
1722106540000|2024-07-27 18:55:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1722106550000|2024-07-27 18:55:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|10
1722106580000|2024-07-27 18:56:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722106600000|2024-07-27 18:56:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722106640000|2024-07-27 18:57:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1722106680000|2024-07-27 18:58:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722106690000|2024-07-27 18:58:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1722106700000|2024-07-27 18:58:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722106710000|2024-07-27 18:58:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722106750000|2024-07-27 18:59:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722106760000|2024-07-27 18:59:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722106810000|2024-07-27 19:00:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1722106830000|2024-07-27 19:00:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1722106840000|2024-07-27 19:00:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722106860000|2024-07-27 19:01:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|12
1722106870000|2024-07-27 19:01:10|10.13|10.08|10.12|10.07|10.14|10.09|10.11|10.06|8
1722106880000|2024-07-27 19:01:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1722106890000|2024-07-27 19:01:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722106900000|2024-07-27 19:01:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722106910000|2024-07-27 19:01:50|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|6
1722106920000|2024-07-27 19:02:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722106930000|2024-07-27 19:02:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722106940000|2024-07-27 19:02:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|9
1722106950000|2024-07-27 19:02:30|10.1|10.05|10.11|10.06|10.12|10.07|10.1|10.05|8
1722106960000|2024-07-27 19:02:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1722106980000|2024-07-27 19:03:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1722106990000|2024-07-27 19:03:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722107000000|2024-07-27 19:03:20|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1722107010000|2024-07-27 19:03:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722107020000|2024-07-27 19:03:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1722107030000|2024-07-27 19:03:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722107040000|2024-07-27 19:04:00|10.1|10.05|10.11|10.06|10.12|10.07|10.1|10.05|4
1722107060000|2024-07-27 19:04:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|10
1722107070000|2024-07-27 19:04:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|9
1722107090000|2024-07-27 19:04:50|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722107100000|2024-07-27 19:05:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1722107110000|2024-07-27 19:05:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1722107130000|2024-07-27 19:05:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1722107140000|2024-07-27 19:05:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1722107150000|2024-07-27 19:05:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|8
1722107160000|2024-07-27 19:06:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722107180000|2024-07-27 19:06:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1722107210000|2024-07-27 19:06:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1722107220000|2024-07-27 19:07:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722107230000|2024-07-27 19:07:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1722107240000|2024-07-27 19:07:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722107250000|2024-07-27 19:07:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722107270000|2024-07-27 19:07:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|7
1722107280000|2024-07-27 19:08:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1722107290000|2024-07-27 19:08:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722107300000|2024-07-27 19:08:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1722107310000|2024-07-27 19:08:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722107330000|2024-07-27 19:08:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|6
1722107340000|2024-07-27 19:09:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722107350000|2024-07-27 19:09:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722107360000|2024-07-27 19:09:20|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1722107380000|2024-07-27 19:09:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|8
1722107390000|2024-07-27 19:09:50|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|11
1722107400000|2024-07-27 19:10:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1722107410000|2024-07-27 19:10:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1722107420000|2024-07-27 19:10:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722107430000|2024-07-27 19:10:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722107440000|2024-07-27 19:10:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|9
1722107450000|2024-07-27 19:10:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722107470000|2024-07-27 19:11:10|10.12|10.07|10.14|10.09|10.15|10.1|10.12|10.07|4
1722107490000|2024-07-27 19:11:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722107500000|2024-07-27 19:11:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722107510000|2024-07-27 19:11:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722107520000|2024-07-27 19:12:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722107530000|2024-07-27 19:12:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1722107540000|2024-07-27 19:12:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722107550000|2024-07-27 19:12:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1722107570000|2024-07-27 19:12:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722107580000|2024-07-27 19:13:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722107590000|2024-07-27 19:13:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722107650000|2024-07-27 19:14:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722107660000|2024-07-27 19:14:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722107670000|2024-07-27 19:14:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722107680000|2024-07-27 19:14:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1722107690000|2024-07-27 19:14:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1722107710000|2024-07-27 19:15:10|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|5
1722107720000|2024-07-27 19:15:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722107730000|2024-07-27 19:15:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1722107740000|2024-07-27 19:15:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1722107750000|2024-07-27 19:15:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722107760000|2024-07-27 19:16:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1722107770000|2024-07-27 19:16:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|11
1722107780000|2024-07-27 19:16:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1722107790000|2024-07-27 19:16:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722107800000|2024-07-27 19:16:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1722107810000|2024-07-27 19:16:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1722107820000|2024-07-27 19:17:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722107830000|2024-07-27 19:17:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1722107850000|2024-07-27 19:17:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722107860000|2024-07-27 19:17:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722107870000|2024-07-27 19:17:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1722107880000|2024-07-27 19:18:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1722107890000|2024-07-27 19:18:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722107900000|2024-07-27 19:18:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|11
1722107910000|2024-07-27 19:18:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1722107920000|2024-07-27 19:18:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722107940000|2024-07-27 19:19:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722107950000|2024-07-27 19:19:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1722107970000|2024-07-27 19:19:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722107980000|2024-07-27 19:19:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|10
1722107990000|2024-07-27 19:19:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|8
1722108000000|2024-07-27 19:20:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722108010000|2024-07-27 19:20:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722108020000|2024-07-27 19:20:20|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|6
1722108040000|2024-07-27 19:20:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722108080000|2024-07-27 19:21:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1722108100000|2024-07-27 19:21:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722108110000|2024-07-27 19:21:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722108120000|2024-07-27 19:22:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1722108130000|2024-07-27 19:22:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|12
1722108140000|2024-07-27 19:22:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722108190000|2024-07-27 19:23:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722108240000|2024-07-27 19:24:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722108250000|2024-07-27 19:24:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722108260000|2024-07-27 19:24:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1722108270000|2024-07-27 19:24:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722108280000|2024-07-27 19:24:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722108310000|2024-07-27 19:25:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1722108320000|2024-07-27 19:25:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|9
1722108330000|2024-07-27 19:25:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722108340000|2024-07-27 19:25:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1722108360000|2024-07-27 19:26:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|10
1722108370000|2024-07-27 19:26:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722108420000|2024-07-27 19:27:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722108440000|2024-07-27 19:27:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722108450000|2024-07-27 19:27:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722108470000|2024-07-27 19:27:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722108510000|2024-07-27 19:28:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722108520000|2024-07-27 19:28:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|10
1722108530000|2024-07-27 19:28:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722108540000|2024-07-27 19:29:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1722108550000|2024-07-27 19:29:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722108580000|2024-07-27 19:29:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722108590000|2024-07-27 19:29:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722108680000|2024-07-27 19:31:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1722108690000|2024-07-27 19:31:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1722108700000|2024-07-27 19:31:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1722108720000|2024-07-27 19:32:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722108740000|2024-07-27 19:32:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722108750000|2024-07-27 19:32:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722108790000|2024-07-27 19:33:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722108800000|2024-07-27 19:33:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722108810000|2024-07-27 19:33:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722108820000|2024-07-27 19:33:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722108850000|2024-07-27 19:34:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722108860000|2024-07-27 19:34:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722108920000|2024-07-27 19:35:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722108930000|2024-07-27 19:35:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|10
1722108950000|2024-07-27 19:35:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722108960000|2024-07-27 19:36:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1722108970000|2024-07-27 19:36:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|10
1722108980000|2024-07-27 19:36:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1722109040000|2024-07-27 19:37:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722109050000|2024-07-27 19:37:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722109160000|2024-07-27 19:39:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722109170000|2024-07-27 19:39:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|9
1722109180000|2024-07-27 19:39:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722109210000|2024-07-27 19:40:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722109270000|2024-07-27 19:41:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722109280000|2024-07-27 19:41:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1722109290000|2024-07-27 19:41:30|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|5
1722109300000|2024-07-27 19:41:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1722109310000|2024-07-27 19:41:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1722109320000|2024-07-27 19:42:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1722109330000|2024-07-27 19:42:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722109340000|2024-07-27 19:42:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1722109350000|2024-07-27 19:42:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|9
1722109360000|2024-07-27 19:42:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722109380000|2024-07-27 19:43:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1722109400000|2024-07-27 19:43:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722109420000|2024-07-27 19:43:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1722109430000|2024-07-27 19:43:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1722109440000|2024-07-27 19:44:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1722109450000|2024-07-27 19:44:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1722109470000|2024-07-27 19:44:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722109480000|2024-07-27 19:44:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1722109490000|2024-07-27 19:44:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|9
1722109500000|2024-07-27 19:45:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722109510000|2024-07-27 19:45:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1722109580000|2024-07-27 19:46:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722109630000|2024-07-27 19:47:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722109640000|2024-07-27 19:47:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1722109660000|2024-07-27 19:47:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1722109670000|2024-07-27 19:47:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|8
1722109680000|2024-07-27 19:48:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722109690000|2024-07-27 19:48:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|11
1722109730000|2024-07-27 19:48:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722109740000|2024-07-27 19:49:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722109750000|2024-07-27 19:49:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722109760000|2024-07-27 19:49:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722109800000|2024-07-27 19:50:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722109810000|2024-07-27 19:50:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722109820000|2024-07-27 19:50:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722109840000|2024-07-27 19:50:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722109880000|2024-07-27 19:51:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722109900000|2024-07-27 19:51:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722109980000|2024-07-27 19:53:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722110070000|2024-07-27 19:54:30|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|6
1722110080000|2024-07-27 19:54:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722110090000|2024-07-27 19:54:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1722110100000|2024-07-27 19:55:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1722110110000|2024-07-27 19:55:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722110120000|2024-07-27 19:55:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722110160000|2024-07-27 19:56:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722110180000|2024-07-27 19:56:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1722110190000|2024-07-27 19:56:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722110200000|2024-07-27 19:56:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722110210000|2024-07-27 19:56:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722110220000|2024-07-27 19:57:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722110230000|2024-07-27 19:57:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722110240000|2024-07-27 19:57:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1722110270000|2024-07-27 19:57:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1722110280000|2024-07-27 19:58:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722110300000|2024-07-27 19:58:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722110320000|2024-07-27 19:58:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722110350000|2024-07-27 19:59:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1722110360000|2024-07-27 19:59:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722110370000|2024-07-27 19:59:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722110380000|2024-07-27 19:59:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|12
1722110390000|2024-07-27 19:59:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1722110400000|2024-07-27 20:00:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722110410000|2024-07-27 20:00:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722110420000|2024-07-27 20:00:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722110430000|2024-07-27 20:00:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722110440000|2024-07-27 20:00:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1722110450000|2024-07-27 20:00:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722110470000|2024-07-27 20:01:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722110480000|2024-07-27 20:01:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722110490000|2024-07-27 20:01:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722110500000|2024-07-27 20:01:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722110510000|2024-07-27 20:01:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722110530000|2024-07-27 20:02:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1722110560000|2024-07-27 20:02:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1722110580000|2024-07-27 20:03:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722110590000|2024-07-27 20:03:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722110600000|2024-07-27 20:03:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722110640000|2024-07-27 20:04:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722110650000|2024-07-27 20:04:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722110680000|2024-07-27 20:04:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1722110700000|2024-07-27 20:05:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722110710000|2024-07-27 20:05:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722110770000|2024-07-27 20:06:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722110780000|2024-07-27 20:06:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722110790000|2024-07-27 20:06:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722110840000|2024-07-27 20:07:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722110850000|2024-07-27 20:07:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1722110860000|2024-07-27 20:07:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722110870000|2024-07-27 20:07:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722110880000|2024-07-27 20:08:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1722110910000|2024-07-27 20:08:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1722110920000|2024-07-27 20:08:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722110950000|2024-07-27 20:09:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722110960000|2024-07-27 20:09:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|17
1722110970000|2024-07-27 20:09:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|15
1722110980000|2024-07-27 20:09:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1722111060000|2024-07-27 20:11:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722111070000|2024-07-27 20:11:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|14
1722111080000|2024-07-27 20:11:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1722111090000|2024-07-27 20:11:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722111130000|2024-07-27 20:12:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722111140000|2024-07-27 20:12:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1722111150000|2024-07-27 20:12:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722111160000|2024-07-27 20:12:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722111170000|2024-07-27 20:12:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1722111180000|2024-07-27 20:13:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722111200000|2024-07-27 20:13:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722111210000|2024-07-27 20:13:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1722111220000|2024-07-27 20:13:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722111230000|2024-07-27 20:13:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722111240000|2024-07-27 20:14:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|11
1722111250000|2024-07-27 20:14:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1722111260000|2024-07-27 20:14:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722111270000|2024-07-27 20:14:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1722111280000|2024-07-27 20:14:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722111300000|2024-07-27 20:15:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1722111310000|2024-07-27 20:15:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722111330000|2024-07-27 20:15:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1722111340000|2024-07-27 20:15:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722111350000|2024-07-27 20:15:50|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|8
1722111360000|2024-07-27 20:16:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722111370000|2024-07-27 20:16:10|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|4
1722111390000|2024-07-27 20:16:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|12
1722111400000|2024-07-27 20:16:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722111420000|2024-07-27 20:17:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722111430000|2024-07-27 20:17:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722111440000|2024-07-27 20:17:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1722111450000|2024-07-27 20:17:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722111460000|2024-07-27 20:17:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722111470000|2024-07-27 20:17:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1722111480000|2024-07-27 20:18:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1722111490000|2024-07-27 20:18:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722111540000|2024-07-27 20:19:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722111550000|2024-07-27 20:19:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722111570000|2024-07-27 20:19:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722111590000|2024-07-27 20:19:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722111600000|2024-07-27 20:20:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722111610000|2024-07-27 20:20:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722111630000|2024-07-27 20:20:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722111640000|2024-07-27 20:20:40|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|3
1722111650000|2024-07-27 20:20:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1722111660000|2024-07-27 20:21:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722111670000|2024-07-27 20:21:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1722111680000|2024-07-27 20:21:20|10.12|10.07|10.12|10.07|10.13|10.08|10.11|10.06|7
1722111690000|2024-07-27 20:21:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1722111700000|2024-07-27 20:21:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|9
1722111710000|2024-07-27 20:21:50|10.12|10.07|10.14|10.09|10.14|10.09|10.12|10.07|7
1722111720000|2024-07-27 20:22:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|11
1722111730000|2024-07-27 20:22:10|10.14|10.09|10.13|10.08|10.14|10.09|10.12|10.07|6
1722111740000|2024-07-27 20:22:20|10.12|10.07|10.11|10.06|10.13|10.08|10.1|10.05|10
1722111750000|2024-07-27 20:22:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|11
1722111760000|2024-07-27 20:22:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|7
1722111770000|2024-07-27 20:22:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1722111780000|2024-07-27 20:23:00|10.11|10.06|10.09|10.04|10.12|10.07|10.09|10.04|11
1722111790000|2024-07-27 20:23:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722111800000|2024-07-27 20:23:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1722111810000|2024-07-27 20:23:30|10.08|10.03|10.08|10.03|10.08|10.03|10.06|10.01|9
1722111820000|2024-07-27 20:23:40|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|9
1722111830000|2024-07-27 20:23:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|11
1722111840000|2024-07-27 20:24:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|10
1722111850000|2024-07-27 20:24:10|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|11
1722111860000|2024-07-27 20:24:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722111880000|2024-07-27 20:24:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1722111900000|2024-07-27 20:25:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1722111910000|2024-07-27 20:25:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722111920000|2024-07-27 20:25:20|10.07|10.02|10.05|10|10.07|10.02|10.05|10|3
1722111930000|2024-07-27 20:25:30|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|4
1722111940000|2024-07-27 20:25:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|9
1722111950000|2024-07-27 20:25:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|8
1722111960000|2024-07-27 20:26:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|13
1722111970000|2024-07-27 20:26:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|14
1722111980000|2024-07-27 20:26:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|13
1722111990000|2024-07-27 20:26:30|10.07|10.02|10.09|10.04|10.1|10.05|10.07|10.02|9
1722112000000|2024-07-27 20:26:40|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|7
1722112010000|2024-07-27 20:26:50|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722112020000|2024-07-27 20:27:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722112030000|2024-07-27 20:27:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1722112040000|2024-07-27 20:27:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722112050000|2024-07-27 20:27:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722112060000|2024-07-27 20:27:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|11
1722112070000|2024-07-27 20:27:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722112080000|2024-07-27 20:28:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722112090000|2024-07-27 20:28:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722112110000|2024-07-27 20:28:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722112130000|2024-07-27 20:28:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722112140000|2024-07-27 20:29:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1722112150000|2024-07-27 20:29:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1722112170000|2024-07-27 20:29:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722112180000|2024-07-27 20:29:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722112190000|2024-07-27 20:29:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722112200000|2024-07-27 20:30:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722112210000|2024-07-27 20:30:10|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|4
1722112220000|2024-07-27 20:30:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722112230000|2024-07-27 20:30:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722112240000|2024-07-27 20:30:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1722112250000|2024-07-27 20:30:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1722112260000|2024-07-27 20:31:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1722112270000|2024-07-27 20:31:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722112280000|2024-07-27 20:31:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722112290000|2024-07-27 20:31:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722112300000|2024-07-27 20:31:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722112310000|2024-07-27 20:31:50|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|5
1722112320000|2024-07-27 20:32:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722112330000|2024-07-27 20:32:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722112340000|2024-07-27 20:32:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722112350000|2024-07-27 20:32:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722112370000|2024-07-27 20:32:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722112380000|2024-07-27 20:33:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722112390000|2024-07-27 20:33:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722112400000|2024-07-27 20:33:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722112410000|2024-07-27 20:33:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722112440000|2024-07-27 20:34:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722112450000|2024-07-27 20:34:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1722112470000|2024-07-27 20:34:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722112480000|2024-07-27 20:34:40|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|9
1722112490000|2024-07-27 20:34:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722112500000|2024-07-27 20:35:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722112510000|2024-07-27 20:35:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722112520000|2024-07-27 20:35:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722112530000|2024-07-27 20:35:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722112540000|2024-07-27 20:35:40|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|3
1722112550000|2024-07-27 20:35:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722112560000|2024-07-27 20:36:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|9
1722112580000|2024-07-27 20:36:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1722112600000|2024-07-27 20:36:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722112610000|2024-07-27 20:36:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722112630000|2024-07-27 20:37:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1722112660000|2024-07-27 20:37:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722112670000|2024-07-27 20:37:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1722112690000|2024-07-27 20:38:10|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|4
1722112710000|2024-07-27 20:38:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1722112720000|2024-07-27 20:38:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722112730000|2024-07-27 20:38:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722112740000|2024-07-27 20:39:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722112760000|2024-07-27 20:39:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|8
1722112770000|2024-07-27 20:39:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1722112780000|2024-07-27 20:39:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722112790000|2024-07-27 20:39:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722112800000|2024-07-27 20:40:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722112820000|2024-07-27 20:40:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722112830000|2024-07-27 20:40:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722112840000|2024-07-27 20:40:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1722112860000|2024-07-27 20:41:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722112890000|2024-07-27 20:41:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722112910000|2024-07-27 20:41:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722112940000|2024-07-27 20:42:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722112990000|2024-07-27 20:43:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722113000000|2024-07-27 20:43:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722113020000|2024-07-27 20:43:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722113030000|2024-07-27 20:43:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722113040000|2024-07-27 20:44:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722113060000|2024-07-27 20:44:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1722113070000|2024-07-27 20:44:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722113090000|2024-07-27 20:44:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722113100000|2024-07-27 20:45:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722113110000|2024-07-27 20:45:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722113120000|2024-07-27 20:45:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722113130000|2024-07-27 20:45:30|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|3
1722113140000|2024-07-27 20:45:40|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|8
1722113150000|2024-07-27 20:45:50|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|9
1722113160000|2024-07-27 20:46:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722113170000|2024-07-27 20:46:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722113180000|2024-07-27 20:46:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722113210000|2024-07-27 20:46:50|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|5
1722113220000|2024-07-27 20:47:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722113230000|2024-07-27 20:47:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722113240000|2024-07-27 20:47:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1722113250000|2024-07-27 20:47:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1722113270000|2024-07-27 20:47:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1722113280000|2024-07-27 20:48:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722113290000|2024-07-27 20:48:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1722113300000|2024-07-27 20:48:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1722113320000|2024-07-27 20:48:40|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|14
1722113330000|2024-07-27 20:48:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722113340000|2024-07-27 20:49:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722113350000|2024-07-27 20:49:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1722113360000|2024-07-27 20:49:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1722113370000|2024-07-27 20:49:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1722113380000|2024-07-27 20:49:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722113390000|2024-07-27 20:49:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1722113400000|2024-07-27 20:50:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1722113410000|2024-07-27 20:50:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1722113420000|2024-07-27 20:50:20|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|8
1722113430000|2024-07-27 20:50:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1722113440000|2024-07-27 20:50:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1722113450000|2024-07-27 20:50:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1722113460000|2024-07-27 20:51:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|6
1722113470000|2024-07-27 20:51:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722113480000|2024-07-27 20:51:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722113490000|2024-07-27 20:51:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722113500000|2024-07-27 20:51:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722113510000|2024-07-27 20:51:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1722113520000|2024-07-27 20:52:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1722113530000|2024-07-27 20:52:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1722113540000|2024-07-27 20:52:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722113550000|2024-07-27 20:52:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|11
1722113560000|2024-07-27 20:52:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722113570000|2024-07-27 20:52:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1722113580000|2024-07-27 20:53:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|7
1722113590000|2024-07-27 20:53:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1722113600000|2024-07-27 20:53:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1722113610000|2024-07-27 20:53:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|9
1722113620000|2024-07-27 20:53:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722113630000|2024-07-27 20:53:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1722113640000|2024-07-27 20:54:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722113650000|2024-07-27 20:54:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722113660000|2024-07-27 20:54:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1722113670000|2024-07-27 20:54:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722113680000|2024-07-27 20:54:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722113710000|2024-07-27 20:55:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722113720000|2024-07-27 20:55:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1722113730000|2024-07-27 20:55:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1722113750000|2024-07-27 20:55:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|10
1722113760000|2024-07-27 20:56:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|10
1722113770000|2024-07-27 20:56:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1722113810000|2024-07-27 20:56:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722113840000|2024-07-27 20:57:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722113860000|2024-07-27 20:57:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|10
1722113870000|2024-07-27 20:57:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722113880000|2024-07-27 20:58:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722113890000|2024-07-27 20:58:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722113900000|2024-07-27 20:58:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|12
1722113930000|2024-07-27 20:58:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722113940000|2024-07-27 20:59:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722113960000|2024-07-27 20:59:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722113980000|2024-07-27 20:59:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1722113990000|2024-07-27 20:59:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722114000000|2024-07-27 21:00:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722114010000|2024-07-27 21:00:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722114020000|2024-07-27 21:00:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722114040000|2024-07-27 21:00:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722114070000|2024-07-27 21:01:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722114080000|2024-07-27 21:01:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722114090000|2024-07-27 21:01:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722114100000|2024-07-27 21:01:40|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|7
1722114110000|2024-07-27 21:01:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722114130000|2024-07-27 21:02:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722114180000|2024-07-27 21:03:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722114190000|2024-07-27 21:03:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722114200000|2024-07-27 21:03:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722114210000|2024-07-27 21:03:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722114250000|2024-07-27 21:04:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722114310000|2024-07-27 21:05:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722114340000|2024-07-27 21:05:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722114370000|2024-07-27 21:06:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722114380000|2024-07-27 21:06:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722114390000|2024-07-27 21:06:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1722114410000|2024-07-27 21:06:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1722114430000|2024-07-27 21:07:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722114440000|2024-07-27 21:07:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722114460000|2024-07-27 21:07:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722114510000|2024-07-27 21:08:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722114520000|2024-07-27 21:08:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722114540000|2024-07-27 21:09:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722114550000|2024-07-27 21:09:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722114560000|2024-07-27 21:09:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722114570000|2024-07-27 21:09:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722114580000|2024-07-27 21:09:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1722114610000|2024-07-27 21:10:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722114650000|2024-07-27 21:10:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722114660000|2024-07-27 21:11:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722114740000|2024-07-27 21:12:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722114760000|2024-07-27 21:12:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722114770000|2024-07-27 21:12:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722114810000|2024-07-27 21:13:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722114820000|2024-07-27 21:13:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722114930000|2024-07-27 21:15:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722114940000|2024-07-27 21:15:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722114960000|2024-07-27 21:16:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722114970000|2024-07-27 21:16:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1722114980000|2024-07-27 21:16:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722115020000|2024-07-27 21:17:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722115030000|2024-07-27 21:17:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722115040000|2024-07-27 21:17:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722115050000|2024-07-27 21:17:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722115100000|2024-07-27 21:18:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722115110000|2024-07-27 21:18:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722115150000|2024-07-27 21:19:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722115170000|2024-07-27 21:19:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722115180000|2024-07-27 21:19:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1722115230000|2024-07-27 21:20:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722115240000|2024-07-27 21:20:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722115310000|2024-07-27 21:21:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722115320000|2024-07-27 21:22:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722115340000|2024-07-27 21:22:20|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|3
1722115350000|2024-07-27 21:22:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722115510000|2024-07-27 21:25:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722115530000|2024-07-27 21:25:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1722115540000|2024-07-27 21:25:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1722115550000|2024-07-27 21:25:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722115570000|2024-07-27 21:26:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722115590000|2024-07-27 21:26:30|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1722115600000|2024-07-27 21:26:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722115730000|2024-07-27 21:28:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722115770000|2024-07-27 21:29:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722115780000|2024-07-27 21:29:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722115790000|2024-07-27 21:29:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722115820000|2024-07-27 21:30:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722115830000|2024-07-27 21:30:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722115860000|2024-07-27 21:31:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1722115870000|2024-07-27 21:31:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1722115880000|2024-07-27 21:31:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1722115890000|2024-07-27 21:31:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722115900000|2024-07-27 21:31:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722115910000|2024-07-27 21:31:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722115920000|2024-07-27 21:32:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722115930000|2024-07-27 21:32:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722115990000|2024-07-27 21:33:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722116040000|2024-07-27 21:34:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722116050000|2024-07-27 21:34:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722116070000|2024-07-27 21:34:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722116080000|2024-07-27 21:34:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|7
1722116090000|2024-07-27 21:34:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1722116120000|2024-07-27 21:35:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1722116200000|2024-07-27 21:36:40|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|2
1722116240000|2024-07-27 21:37:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722116320000|2024-07-27 21:38:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722116330000|2024-07-27 21:38:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722116740000|2024-07-27 21:45:40|10.28|10.23|10.26|10.21|10.28|10.23|10.26|10.21|3
1722117180000|2024-07-27 21:53:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722117200000|2024-07-27 21:53:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722117260000|2024-07-27 21:54:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722117440000|2024-07-27 21:57:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722117630000|2024-07-27 22:00:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722117820000|2024-07-27 22:03:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722117840000|2024-07-27 22:04:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722117850000|2024-07-27 22:04:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722117870000|2024-07-27 22:04:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722118150000|2024-07-27 22:09:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722118250000|2024-07-27 22:10:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722118530000|2024-07-27 22:15:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722118780000|2024-07-27 22:19:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722118860000|2024-07-27 22:21:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722118900000|2024-07-27 22:21:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722118940000|2024-07-27 22:22:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722119120000|2024-07-27 22:25:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722119180000|2024-07-27 22:26:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722119350000|2024-07-27 22:29:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722119460000|2024-07-27 22:31:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722119480000|2024-07-27 22:31:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722119490000|2024-07-27 22:31:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722119520000|2024-07-27 22:32:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722119580000|2024-07-27 22:33:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722119750000|2024-07-27 22:35:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722119800000|2024-07-27 22:36:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722119810000|2024-07-27 22:36:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722119970000|2024-07-27 22:39:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722120140000|2024-07-27 22:42:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722120150000|2024-07-27 22:42:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722120200000|2024-07-27 22:43:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722120210000|2024-07-27 22:43:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722120540000|2024-07-27 22:49:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722120620000|2024-07-27 22:50:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722120630000|2024-07-27 22:50:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1722120640000|2024-07-27 22:50:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722120680000|2024-07-27 22:51:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722120730000|2024-07-27 22:52:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722120940000|2024-07-27 22:55:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722120950000|2024-07-27 22:55:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722121470000|2024-07-27 23:04:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722121490000|2024-07-27 23:04:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722121500000|2024-07-27 23:05:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722121520000|2024-07-27 23:05:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722121570000|2024-07-27 23:06:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722121740000|2024-07-27 23:09:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722121790000|2024-07-27 23:09:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722121800000|2024-07-27 23:10:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722121900000|2024-07-27 23:11:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722121910000|2024-07-27 23:11:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|9
1722121920000|2024-07-27 23:12:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722121950000|2024-07-27 23:12:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722121960000|2024-07-27 23:12:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722121970000|2024-07-27 23:12:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1722122040000|2024-07-27 23:14:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722122110000|2024-07-27 23:15:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722122120000|2024-07-27 23:15:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722122130000|2024-07-27 23:15:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722122140000|2024-07-27 23:15:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722122240000|2024-07-27 23:17:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722122250000|2024-07-27 23:17:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722122260000|2024-07-27 23:17:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722122370000|2024-07-27 23:19:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1722122400000|2024-07-27 23:20:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722122440000|2024-07-27 23:20:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722122450000|2024-07-27 23:20:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722122540000|2024-07-27 23:22:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722122590000|2024-07-27 23:23:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722122670000|2024-07-27 23:24:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722122710000|2024-07-27 23:25:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722122760000|2024-07-27 23:26:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722122880000|2024-07-27 23:28:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722122930000|2024-07-27 23:28:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722123000000|2024-07-27 23:30:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722123130000|2024-07-27 23:32:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722123180000|2024-07-27 23:33:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722123410000|2024-07-27 23:36:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722123420000|2024-07-27 23:37:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722123840000|2024-07-27 23:44:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|10
1722123850000|2024-07-27 23:44:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722124020000|2024-07-27 23:47:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722124030000|2024-07-27 23:47:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722124050000|2024-07-27 23:47:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722124080000|2024-07-27 23:48:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1722124290000|2024-07-27 23:51:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722124400000|2024-07-27 23:53:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722124560000|2024-07-27 23:56:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722124570000|2024-07-27 23:56:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1722124580000|2024-07-27 23:56:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722124590000|2024-07-27 23:56:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1722124620000|2024-07-27 23:57:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722124650000|2024-07-27 23:57:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722124730000|2024-07-27 23:58:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722124740000|2024-07-27 23:59:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722124810000|2024-07-28 00:00:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722124820000|2024-07-28 00:00:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722124830000|2024-07-28 00:00:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722124850000|2024-07-28 00:00:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722124860000|2024-07-28 00:01:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722124910000|2024-07-28 00:01:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722124920000|2024-07-28 00:02:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722124970000|2024-07-28 00:02:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722124980000|2024-07-28 00:03:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722125020000|2024-07-28 00:03:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1722125050000|2024-07-28 00:04:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722125060000|2024-07-28 00:04:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722125090000|2024-07-28 00:04:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1722125110000|2024-07-28 00:05:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1722125210000|2024-07-28 00:06:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1722125220000|2024-07-28 00:07:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722125290000|2024-07-28 00:08:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722125320000|2024-07-28 00:08:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722125330000|2024-07-28 00:08:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722125420000|2024-07-28 00:10:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|13
1722125450000|2024-07-28 00:10:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722125460000|2024-07-28 00:11:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1722125470000|2024-07-28 00:11:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|9
1722125480000|2024-07-28 00:11:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1722125490000|2024-07-28 00:11:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1722125540000|2024-07-28 00:12:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722125550000|2024-07-28 00:12:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722125580000|2024-07-28 00:13:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722125590000|2024-07-28 00:13:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722125620000|2024-07-28 00:13:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722125720000|2024-07-28 00:15:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1722125730000|2024-07-28 00:15:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1722125740000|2024-07-28 00:15:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722125790000|2024-07-28 00:16:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722125800000|2024-07-28 00:16:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1722125810000|2024-07-28 00:16:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722125820000|2024-07-28 00:17:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1722125830000|2024-07-28 00:17:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1722125840000|2024-07-28 00:17:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722125880000|2024-07-28 00:18:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722126000000|2024-07-28 00:20:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722126010000|2024-07-28 00:20:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|11
1722126020000|2024-07-28 00:20:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1722126060000|2024-07-28 00:21:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722126100000|2024-07-28 00:21:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1722126110000|2024-07-28 00:21:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1722126120000|2024-07-28 00:22:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722126150000|2024-07-28 00:22:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722126160000|2024-07-28 00:22:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722126180000|2024-07-28 00:23:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1722126190000|2024-07-28 00:23:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722126230000|2024-07-28 00:23:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722126240000|2024-07-28 00:24:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722126280000|2024-07-28 00:24:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722126290000|2024-07-28 00:24:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722126330000|2024-07-28 00:25:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722126350000|2024-07-28 00:25:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722126470000|2024-07-28 00:27:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722126490000|2024-07-28 00:28:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722126510000|2024-07-28 00:28:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722126520000|2024-07-28 00:28:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722126530000|2024-07-28 00:28:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722126580000|2024-07-28 00:29:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722126590000|2024-07-28 00:29:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722126630000|2024-07-28 00:30:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722126660000|2024-07-28 00:31:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722126680000|2024-07-28 00:31:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722126720000|2024-07-28 00:32:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722126790000|2024-07-28 00:33:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722126800000|2024-07-28 00:33:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722126810000|2024-07-28 00:33:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722126830000|2024-07-28 00:33:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722126890000|2024-07-28 00:34:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722126970000|2024-07-28 00:36:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722127040000|2024-07-28 00:37:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722127130000|2024-07-28 00:38:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722127140000|2024-07-28 00:39:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722127150000|2024-07-28 00:39:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722127190000|2024-07-28 00:39:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722127200000|2024-07-28 00:40:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722127250000|2024-07-28 00:40:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722127260000|2024-07-28 00:41:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722127280000|2024-07-28 00:41:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722127360000|2024-07-28 00:42:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722127370000|2024-07-28 00:42:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1722127450000|2024-07-28 00:44:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722127460000|2024-07-28 00:44:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722127540000|2024-07-28 00:45:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722127550000|2024-07-28 00:45:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722127620000|2024-07-28 00:47:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722127710000|2024-07-28 00:48:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722127720000|2024-07-28 00:48:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722127730000|2024-07-28 00:48:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722127780000|2024-07-28 00:49:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722127790000|2024-07-28 00:49:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722127860000|2024-07-28 00:51:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722127870000|2024-07-28 00:51:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722127880000|2024-07-28 00:51:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|8
1722127920000|2024-07-28 00:52:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722128000000|2024-07-28 00:53:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722128100000|2024-07-28 00:55:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722128110000|2024-07-28 00:55:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722128180000|2024-07-28 00:56:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722128480000|2024-07-28 01:01:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722128490000|2024-07-28 01:01:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722128500000|2024-07-28 01:01:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722128510000|2024-07-28 01:01:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722128520000|2024-07-28 01:02:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722128560000|2024-07-28 01:02:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722128690000|2024-07-28 01:04:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722128700000|2024-07-28 01:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722128760000|2024-07-28 01:06:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722128770000|2024-07-28 01:06:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722128790000|2024-07-28 01:06:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722128850000|2024-07-28 01:07:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1722128860000|2024-07-28 01:07:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722128930000|2024-07-28 01:08:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1722128940000|2024-07-28 01:09:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722129040000|2024-07-28 01:10:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722129060000|2024-07-28 01:11:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722129080000|2024-07-28 01:11:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722129130000|2024-07-28 01:12:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1722129220000|2024-07-28 01:13:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722129320000|2024-07-28 01:15:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722129330000|2024-07-28 01:15:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722129340000|2024-07-28 01:15:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722129350000|2024-07-28 01:15:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722129370000|2024-07-28 01:16:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722129400000|2024-07-28 01:16:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722129500000|2024-07-28 01:18:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722129510000|2024-07-28 01:18:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722129530000|2024-07-28 01:18:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722129600000|2024-07-28 01:20:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722129710000|2024-07-28 01:21:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722129720000|2024-07-28 01:22:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722129860000|2024-07-28 01:24:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722129870000|2024-07-28 01:24:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1722129910000|2024-07-28 01:25:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722129940000|2024-07-28 01:25:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722129950000|2024-07-28 01:25:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1722129960000|2024-07-28 01:26:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722130070000|2024-07-28 01:27:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722130080000|2024-07-28 01:28:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722130270000|2024-07-28 01:31:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722130330000|2024-07-28 01:32:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722130390000|2024-07-28 01:33:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722130400000|2024-07-28 01:33:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722130420000|2024-07-28 01:33:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722130440000|2024-07-28 01:34:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722130480000|2024-07-28 01:34:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722130490000|2024-07-28 01:34:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722130500000|2024-07-28 01:35:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1722130520000|2024-07-28 01:35:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722130590000|2024-07-28 01:36:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722130600000|2024-07-28 01:36:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1722130630000|2024-07-28 01:37:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722130640000|2024-07-28 01:37:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722130650000|2024-07-28 01:37:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722130660000|2024-07-28 01:37:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722130670000|2024-07-28 01:37:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722130700000|2024-07-28 01:38:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722130830000|2024-07-28 01:40:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722130850000|2024-07-28 01:40:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722130860000|2024-07-28 01:41:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1722130890000|2024-07-28 01:41:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1722130900000|2024-07-28 01:41:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1722130920000|2024-07-28 01:42:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722130930000|2024-07-28 01:42:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722130940000|2024-07-28 01:42:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722130970000|2024-07-28 01:42:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722131120000|2024-07-28 01:45:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722131150000|2024-07-28 01:45:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722131180000|2024-07-28 01:46:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722131190000|2024-07-28 01:46:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722131210000|2024-07-28 01:46:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1722131220000|2024-07-28 01:47:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722131230000|2024-07-28 01:47:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722131250000|2024-07-28 01:47:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1722131350000|2024-07-28 01:49:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722131360000|2024-07-28 01:49:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722131400000|2024-07-28 01:50:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722131410000|2024-07-28 01:50:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722131420000|2024-07-28 01:50:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722131490000|2024-07-28 01:51:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722131500000|2024-07-28 01:51:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722131510000|2024-07-28 01:51:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722131520000|2024-07-28 01:52:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722131640000|2024-07-28 01:54:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722131970000|2024-07-28 01:59:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722132100000|2024-07-28 02:01:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722132200000|2024-07-28 02:03:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722132220000|2024-07-28 02:03:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722132230000|2024-07-28 02:03:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1722132240000|2024-07-28 02:04:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1722132250000|2024-07-28 02:04:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722132290000|2024-07-28 02:04:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722132300000|2024-07-28 02:05:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722132330000|2024-07-28 02:05:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1722132340000|2024-07-28 02:05:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722132360000|2024-07-28 02:06:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1722132370000|2024-07-28 02:06:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1722132380000|2024-07-28 02:06:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722132390000|2024-07-28 02:06:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722132400000|2024-07-28 02:06:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722132440000|2024-07-28 02:07:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722132450000|2024-07-28 02:07:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1722132470000|2024-07-28 02:07:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722132500000|2024-07-28 02:08:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722132580000|2024-07-28 02:09:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722132630000|2024-07-28 02:10:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722132640000|2024-07-28 02:10:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1722132650000|2024-07-28 02:10:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1722132660000|2024-07-28 02:11:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722132840000|2024-07-28 02:14:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722132870000|2024-07-28 02:14:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722132940000|2024-07-28 02:15:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722133080000|2024-07-28 02:18:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722133190000|2024-07-28 02:19:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722133240000|2024-07-28 02:20:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722133410000|2024-07-28 02:23:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722133430000|2024-07-28 02:23:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722133550000|2024-07-28 02:25:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722133570000|2024-07-28 02:26:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722133820000|2024-07-28 02:30:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1722133830000|2024-07-28 02:30:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1722133840000|2024-07-28 02:30:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722133870000|2024-07-28 02:31:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|9
1722133880000|2024-07-28 02:31:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722133930000|2024-07-28 02:32:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722133940000|2024-07-28 02:32:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722133980000|2024-07-28 02:33:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1722133990000|2024-07-28 02:33:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722134000000|2024-07-28 02:33:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722134080000|2024-07-28 02:34:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722134090000|2024-07-28 02:34:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722134150000|2024-07-28 02:35:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722134160000|2024-07-28 02:36:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722134190000|2024-07-28 02:36:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722134210000|2024-07-28 02:36:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722134310000|2024-07-28 02:38:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722134360000|2024-07-28 02:39:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722134380000|2024-07-28 02:39:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722134710000|2024-07-28 02:45:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722134780000|2024-07-28 02:46:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722134790000|2024-07-28 02:46:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722134860000|2024-07-28 02:47:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722135050000|2024-07-28 02:50:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722135060000|2024-07-28 02:51:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722135080000|2024-07-28 02:51:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722135210000|2024-07-28 02:53:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722135330000|2024-07-28 02:55:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722135630000|2024-07-28 03:00:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722135650000|2024-07-28 03:00:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722135670000|2024-07-28 03:01:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722135690000|2024-07-28 03:01:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722135700000|2024-07-28 03:01:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722135740000|2024-07-28 03:02:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722135780000|2024-07-28 03:03:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722135800000|2024-07-28 03:03:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722135830000|2024-07-28 03:03:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722135930000|2024-07-28 03:05:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722135990000|2024-07-28 03:06:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722136050000|2024-07-28 03:07:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722136100000|2024-07-28 03:08:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722136140000|2024-07-28 03:09:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722136230000|2024-07-28 03:10:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722136430000|2024-07-28 03:13:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722136450000|2024-07-28 03:14:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722136490000|2024-07-28 03:14:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722136540000|2024-07-28 03:15:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722136550000|2024-07-28 03:15:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722136560000|2024-07-28 03:16:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722136590000|2024-07-28 03:16:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722136610000|2024-07-28 03:16:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722136620000|2024-07-28 03:17:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722136660000|2024-07-28 03:17:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722136790000|2024-07-28 03:19:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722136800000|2024-07-28 03:20:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722136850000|2024-07-28 03:20:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722136910000|2024-07-28 03:21:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722137100000|2024-07-28 03:25:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1722137110000|2024-07-28 03:25:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1722137120000|2024-07-28 03:25:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1722137220000|2024-07-28 03:27:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722137330000|2024-07-28 03:28:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722137540000|2024-07-28 03:32:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722137610000|2024-07-28 03:33:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722137620000|2024-07-28 03:33:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722137630000|2024-07-28 03:33:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722137700000|2024-07-28 03:35:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722137710000|2024-07-28 03:35:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722137750000|2024-07-28 03:35:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|11
1722137760000|2024-07-28 03:36:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722137770000|2024-07-28 03:36:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722137780000|2024-07-28 03:36:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722137790000|2024-07-28 03:36:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722137800000|2024-07-28 03:36:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722137810000|2024-07-28 03:36:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1722137920000|2024-07-28 03:38:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722137940000|2024-07-28 03:39:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722137970000|2024-07-28 03:39:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722138020000|2024-07-28 03:40:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722138030000|2024-07-28 03:40:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722138040000|2024-07-28 03:40:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722138180000|2024-07-28 03:43:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1722138250000|2024-07-28 03:44:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722138340000|2024-07-28 03:45:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722138750000|2024-07-28 03:52:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722138780000|2024-07-28 03:53:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722138790000|2024-07-28 03:53:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|12
1722138880000|2024-07-28 03:54:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722138890000|2024-07-28 03:54:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722139190000|2024-07-28 03:59:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722139200000|2024-07-28 04:00:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722139220000|2024-07-28 04:00:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722139240000|2024-07-28 04:00:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722139340000|2024-07-28 04:02:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722139350000|2024-07-28 04:02:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722139490000|2024-07-28 04:04:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1722139540000|2024-07-28 04:05:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722139560000|2024-07-28 04:06:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722139590000|2024-07-28 04:06:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722139610000|2024-07-28 04:06:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722139620000|2024-07-28 04:07:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722139660000|2024-07-28 04:07:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722139670000|2024-07-28 04:07:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722139820000|2024-07-28 04:10:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722139850000|2024-07-28 04:10:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722139900000|2024-07-28 04:11:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722140110000|2024-07-28 04:15:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722140280000|2024-07-28 04:18:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722140290000|2024-07-28 04:18:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722140350000|2024-07-28 04:19:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|12
1722140370000|2024-07-28 04:19:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722140380000|2024-07-28 04:19:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722140400000|2024-07-28 04:20:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722140690000|2024-07-28 04:24:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722140700000|2024-07-28 04:25:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1722140740000|2024-07-28 04:25:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722140930000|2024-07-28 04:28:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722140940000|2024-07-28 04:29:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1722141000000|2024-07-28 04:30:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722141010000|2024-07-28 04:30:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722141090000|2024-07-28 04:31:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722141100000|2024-07-28 04:31:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722141110000|2024-07-28 04:31:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722141190000|2024-07-28 04:33:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722141200000|2024-07-28 04:33:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722141370000|2024-07-28 04:36:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722141380000|2024-07-28 04:36:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722141450000|2024-07-28 04:37:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722141620000|2024-07-28 04:40:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722141650000|2024-07-28 04:40:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722141790000|2024-07-28 04:43:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722141850000|2024-07-28 04:44:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722141860000|2024-07-28 04:44:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1722141870000|2024-07-28 04:44:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722141970000|2024-07-28 04:46:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722142100000|2024-07-28 04:48:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722142130000|2024-07-28 04:48:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722142140000|2024-07-28 04:49:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1722142150000|2024-07-28 04:49:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722142160000|2024-07-28 04:49:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722142210000|2024-07-28 04:50:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722142240000|2024-07-28 04:50:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722142440000|2024-07-28 04:54:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722142460000|2024-07-28 04:54:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722142620000|2024-07-28 04:57:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722142770000|2024-07-28 04:59:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722142780000|2024-07-28 04:59:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722142810000|2024-07-28 05:00:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722142820000|2024-07-28 05:00:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722142840000|2024-07-28 05:00:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722142850000|2024-07-28 05:00:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722142860000|2024-07-28 05:01:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722142880000|2024-07-28 05:01:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1722142930000|2024-07-28 05:02:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1722142950000|2024-07-28 05:02:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1722142980000|2024-07-28 05:03:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722143030000|2024-07-28 05:03:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722143040000|2024-07-28 05:04:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722143060000|2024-07-28 05:04:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|8
1722143110000|2024-07-28 05:05:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722143120000|2024-07-28 05:05:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|8
1722143130000|2024-07-28 05:05:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1722143150000|2024-07-28 05:05:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722143160000|2024-07-28 05:06:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722143220000|2024-07-28 05:07:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722143240000|2024-07-28 05:07:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1722143250000|2024-07-28 05:07:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1722143260000|2024-07-28 05:07:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1722143290000|2024-07-28 05:08:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|9
1722143300000|2024-07-28 05:08:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722143320000|2024-07-28 05:08:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1722143340000|2024-07-28 05:09:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722143390000|2024-07-28 05:09:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722143400000|2024-07-28 05:10:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1722143420000|2024-07-28 05:10:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722143430000|2024-07-28 05:10:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722143440000|2024-07-28 05:10:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722143450000|2024-07-28 05:10:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|9
1722143460000|2024-07-28 05:11:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1722143480000|2024-07-28 05:11:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722143500000|2024-07-28 05:11:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1722143510000|2024-07-28 05:11:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722143520000|2024-07-28 05:12:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722143530000|2024-07-28 05:12:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722143590000|2024-07-28 05:13:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|10
1722143600000|2024-07-28 05:13:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1722143640000|2024-07-28 05:14:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722143650000|2024-07-28 05:14:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722143660000|2024-07-28 05:14:20|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722143670000|2024-07-28 05:14:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722143710000|2024-07-28 05:15:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1722143720000|2024-07-28 05:15:20|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1722143740000|2024-07-28 05:15:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722143770000|2024-07-28 05:16:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722143780000|2024-07-28 05:16:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|12
1722143790000|2024-07-28 05:16:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1722143810000|2024-07-28 05:16:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722143820000|2024-07-28 05:17:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1722143850000|2024-07-28 05:17:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722143870000|2024-07-28 05:17:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1722143880000|2024-07-28 05:18:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1722143890000|2024-07-28 05:18:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1722143900000|2024-07-28 05:18:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722143910000|2024-07-28 05:18:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722143930000|2024-07-28 05:18:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722143940000|2024-07-28 05:19:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1722144000000|2024-07-28 05:20:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722144010000|2024-07-28 05:20:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722144100000|2024-07-28 05:21:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722144220000|2024-07-28 05:23:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722144230000|2024-07-28 05:23:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722144260000|2024-07-28 05:24:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1722144270000|2024-07-28 05:24:30|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1722144360000|2024-07-28 05:26:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722144370000|2024-07-28 05:26:10|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1722144380000|2024-07-28 05:26:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|11
1722144390000|2024-07-28 05:26:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|8
1722144420000|2024-07-28 05:27:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1722144470000|2024-07-28 05:27:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722144480000|2024-07-28 05:28:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722144490000|2024-07-28 05:28:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1722144500000|2024-07-28 05:28:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1722144520000|2024-07-28 05:28:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722144530000|2024-07-28 05:28:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|13
1722144540000|2024-07-28 05:29:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1722144550000|2024-07-28 05:29:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722144620000|2024-07-28 05:30:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722144630000|2024-07-28 05:30:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722144660000|2024-07-28 05:31:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722144670000|2024-07-28 05:31:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1722144680000|2024-07-28 05:31:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722144700000|2024-07-28 05:31:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722144710000|2024-07-28 05:31:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722144930000|2024-07-28 05:35:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1722144940000|2024-07-28 05:35:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1722144970000|2024-07-28 05:36:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722145000000|2024-07-28 05:36:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722145010000|2024-07-28 05:36:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722145020000|2024-07-28 05:37:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722145030000|2024-07-28 05:37:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722145040000|2024-07-28 05:37:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1722145140000|2024-07-28 05:39:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1722145220000|2024-07-28 05:40:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722145240000|2024-07-28 05:40:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722145280000|2024-07-28 05:41:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1722145290000|2024-07-28 05:41:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1722145300000|2024-07-28 05:41:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1722145310000|2024-07-28 05:41:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1722145390000|2024-07-28 05:43:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722145420000|2024-07-28 05:43:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722145600000|2024-07-28 05:46:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1722145700000|2024-07-28 05:48:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1722145710000|2024-07-28 05:48:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1722145720000|2024-07-28 05:48:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722145750000|2024-07-28 05:49:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722145760000|2024-07-28 05:49:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1722145790000|2024-07-28 05:49:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722145870000|2024-07-28 05:51:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722145910000|2024-07-28 05:51:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722145920000|2024-07-28 05:52:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1722146020000|2024-07-28 05:53:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722146140000|2024-07-28 05:55:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1722146180000|2024-07-28 05:56:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722146190000|2024-07-28 05:56:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722146200000|2024-07-28 05:56:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722146280000|2024-07-28 05:58:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1722146410000|2024-07-28 06:00:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722146490000|2024-07-28 06:01:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|10
1722146620000|2024-07-28 06:03:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722146630000|2024-07-28 06:03:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722146750000|2024-07-28 06:05:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722147030000|2024-07-28 06:10:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722147060000|2024-07-28 06:11:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722147330000|2024-07-28 06:15:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722147430000|2024-07-28 06:17:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|12
1722147450000|2024-07-28 06:17:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722147520000|2024-07-28 06:18:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722147540000|2024-07-28 06:19:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722147550000|2024-07-28 06:19:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722147560000|2024-07-28 06:19:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722147570000|2024-07-28 06:19:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722147580000|2024-07-28 06:19:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722147600000|2024-07-28 06:20:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722148240000|2024-07-28 06:30:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722148250000|2024-07-28 06:30:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722148260000|2024-07-28 06:31:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722148280000|2024-07-28 06:31:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722148330000|2024-07-28 06:32:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722148530000|2024-07-28 06:35:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722148760000|2024-07-28 06:39:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722148800000|2024-07-28 06:40:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722149110000|2024-07-28 06:45:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722149140000|2024-07-28 06:45:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722149200000|2024-07-28 06:46:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722149220000|2024-07-28 06:47:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722149280000|2024-07-28 06:48:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722149420000|2024-07-28 06:50:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722149430000|2024-07-28 06:50:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722149450000|2024-07-28 06:50:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722149670000|2024-07-28 06:54:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1722149690000|2024-07-28 06:54:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722149780000|2024-07-28 06:56:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722149830000|2024-07-28 06:57:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722150890000|2024-07-28 07:14:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722151130000|2024-07-28 07:18:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722151210000|2024-07-28 07:20:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722151270000|2024-07-28 07:21:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722151290000|2024-07-28 07:21:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722151500000|2024-07-28 07:25:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722152120000|2024-07-28 07:35:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722152130000|2024-07-28 07:35:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722152140000|2024-07-28 07:35:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1722152240000|2024-07-28 07:37:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722152320000|2024-07-28 07:38:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722152390000|2024-07-28 07:39:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722152400000|2024-07-28 07:40:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722152410000|2024-07-28 07:40:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722152440000|2024-07-28 07:40:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722152500000|2024-07-28 07:41:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1722152520000|2024-07-28 07:42:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722152530000|2024-07-28 07:42:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722152550000|2024-07-28 07:42:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1722152560000|2024-07-28 07:42:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722152620000|2024-07-28 07:43:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722152640000|2024-07-28 07:44:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722152660000|2024-07-28 07:44:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722152670000|2024-07-28 07:44:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722152680000|2024-07-28 07:44:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722152700000|2024-07-28 07:45:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722152710000|2024-07-28 07:45:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722152770000|2024-07-28 07:46:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1722152780000|2024-07-28 07:46:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1722153160000|2024-07-28 07:52:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722153230000|2024-07-28 07:53:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722153260000|2024-07-28 07:54:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722153470000|2024-07-28 07:57:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722153480000|2024-07-28 07:58:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722153490000|2024-07-28 07:58:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722153590000|2024-07-28 07:59:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722153600000|2024-07-28 08:00:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1722153620000|2024-07-28 08:00:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1722153740000|2024-07-28 08:02:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722153800000|2024-07-28 08:03:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1722153810000|2024-07-28 08:03:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722153820000|2024-07-28 08:03:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722153830000|2024-07-28 08:03:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722153840000|2024-07-28 08:04:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1722153870000|2024-07-28 08:04:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722154250000|2024-07-28 08:10:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722154270000|2024-07-28 08:11:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722154320000|2024-07-28 08:12:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722154370000|2024-07-28 08:12:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722154540000|2024-07-28 08:15:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722154620000|2024-07-28 08:17:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722154630000|2024-07-28 08:17:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722154640000|2024-07-28 08:17:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1722154670000|2024-07-28 08:17:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722154740000|2024-07-28 08:19:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1722154930000|2024-07-28 08:22:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722154990000|2024-07-28 08:23:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722155020000|2024-07-28 08:23:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722155050000|2024-07-28 08:24:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722155120000|2024-07-28 08:25:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722155130000|2024-07-28 08:25:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722155220000|2024-07-28 08:27:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722155460000|2024-07-28 08:31:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722155470000|2024-07-28 08:31:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1722155480000|2024-07-28 08:31:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1722155490000|2024-07-28 08:31:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722155580000|2024-07-28 08:33:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1722155670000|2024-07-28 08:34:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1722155710000|2024-07-28 08:35:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722155720000|2024-07-28 08:35:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722155740000|2024-07-28 08:35:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722155750000|2024-07-28 08:35:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722155760000|2024-07-28 08:36:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722155770000|2024-07-28 08:36:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1722155780000|2024-07-28 08:36:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722155910000|2024-07-28 08:38:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722155980000|2024-07-28 08:39:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1722155990000|2024-07-28 08:39:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1722156000000|2024-07-28 08:40:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722156020000|2024-07-28 08:40:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1722156070000|2024-07-28 08:41:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722156090000|2024-07-28 08:41:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722156100000|2024-07-28 08:41:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1722156110000|2024-07-28 08:41:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722156140000|2024-07-28 08:42:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722156160000|2024-07-28 08:42:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722156180000|2024-07-28 08:43:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1722156230000|2024-07-28 08:43:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722156310000|2024-07-28 08:45:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722156420000|2024-07-28 08:47:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722156450000|2024-07-28 08:47:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722156660000|2024-07-28 08:51:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722156860000|2024-07-28 08:54:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722156900000|2024-07-28 08:55:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722156910000|2024-07-28 08:55:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722157070000|2024-07-28 08:57:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722157120000|2024-07-28 08:58:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722157130000|2024-07-28 08:58:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722157220000|2024-07-28 09:00:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722157260000|2024-07-28 09:01:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722157270000|2024-07-28 09:01:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722157280000|2024-07-28 09:01:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1722157360000|2024-07-28 09:02:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722157370000|2024-07-28 09:02:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722157380000|2024-07-28 09:03:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722157450000|2024-07-28 09:04:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722157460000|2024-07-28 09:04:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722157490000|2024-07-28 09:04:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722157500000|2024-07-28 09:05:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722157520000|2024-07-28 09:05:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722157530000|2024-07-28 09:05:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722157590000|2024-07-28 09:06:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722157600000|2024-07-28 09:06:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722157610000|2024-07-28 09:06:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722157620000|2024-07-28 09:07:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722157670000|2024-07-28 09:07:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722157690000|2024-07-28 09:08:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722157750000|2024-07-28 09:09:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722157760000|2024-07-28 09:09:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722157800000|2024-07-28 09:10:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722157850000|2024-07-28 09:10:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722157880000|2024-07-28 09:11:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722157910000|2024-07-28 09:11:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722157960000|2024-07-28 09:12:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722158040000|2024-07-28 09:14:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722158130000|2024-07-28 09:15:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722158150000|2024-07-28 09:15:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722158190000|2024-07-28 09:16:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722158230000|2024-07-28 09:17:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722158260000|2024-07-28 09:17:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722158280000|2024-07-28 09:18:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722158300000|2024-07-28 09:18:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722158320000|2024-07-28 09:18:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722158350000|2024-07-28 09:19:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722158490000|2024-07-28 09:21:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722158520000|2024-07-28 09:22:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722158530000|2024-07-28 09:22:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722158540000|2024-07-28 09:22:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722158550000|2024-07-28 09:22:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722158560000|2024-07-28 09:22:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722158690000|2024-07-28 09:24:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722158730000|2024-07-28 09:25:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722158810000|2024-07-28 09:26:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722158890000|2024-07-28 09:28:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722158910000|2024-07-28 09:28:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722158930000|2024-07-28 09:28:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722158950000|2024-07-28 09:29:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722158960000|2024-07-28 09:29:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722159010000|2024-07-28 09:30:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722159020000|2024-07-28 09:30:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722159240000|2024-07-28 09:34:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722159320000|2024-07-28 09:35:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722159430000|2024-07-28 09:37:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722159450000|2024-07-28 09:37:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722159550000|2024-07-28 09:39:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722159580000|2024-07-28 09:39:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722159590000|2024-07-28 09:39:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|9
1722159660000|2024-07-28 09:41:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722159700000|2024-07-28 09:41:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722159710000|2024-07-28 09:41:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722159910000|2024-07-28 09:45:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722159930000|2024-07-28 09:45:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722159970000|2024-07-28 09:46:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722160000000|2024-07-28 09:46:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722160090000|2024-07-28 09:48:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722160170000|2024-07-28 09:49:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722160240000|2024-07-28 09:50:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722160420000|2024-07-28 09:53:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722160450000|2024-07-28 09:54:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722160470000|2024-07-28 09:54:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722160480000|2024-07-28 09:54:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722160540000|2024-07-28 09:55:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722160570000|2024-07-28 09:56:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722160580000|2024-07-28 09:56:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722160620000|2024-07-28 09:57:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722160690000|2024-07-28 09:58:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722160820000|2024-07-28 10:00:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722160860000|2024-07-28 10:01:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722160880000|2024-07-28 10:01:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722160910000|2024-07-28 10:01:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722161180000|2024-07-28 10:06:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722161200000|2024-07-28 10:06:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722161210000|2024-07-28 10:06:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722161220000|2024-07-28 10:07:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722161230000|2024-07-28 10:07:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1722161260000|2024-07-28 10:07:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1722161270000|2024-07-28 10:07:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722161330000|2024-07-28 10:08:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722161340000|2024-07-28 10:09:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722161350000|2024-07-28 10:09:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722161500000|2024-07-28 10:11:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722161540000|2024-07-28 10:12:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722161550000|2024-07-28 10:12:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722161580000|2024-07-28 10:13:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722161690000|2024-07-28 10:14:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722161790000|2024-07-28 10:16:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722161810000|2024-07-28 10:16:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722161850000|2024-07-28 10:17:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722161970000|2024-07-28 10:19:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722161990000|2024-07-28 10:19:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722162010000|2024-07-28 10:20:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722162140000|2024-07-28 10:22:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722162290000|2024-07-28 10:24:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722162300000|2024-07-28 10:25:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722162570000|2024-07-28 10:29:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722162620000|2024-07-28 10:30:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722162800000|2024-07-28 10:33:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722162860000|2024-07-28 10:34:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722162870000|2024-07-28 10:34:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722162980000|2024-07-28 10:36:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722163000000|2024-07-28 10:36:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722163040000|2024-07-28 10:37:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722163090000|2024-07-28 10:38:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722163190000|2024-07-28 10:39:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722163320000|2024-07-28 10:42:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722163330000|2024-07-28 10:42:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722163830000|2024-07-28 10:50:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722163880000|2024-07-28 10:51:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722163890000|2024-07-28 10:51:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722163990000|2024-07-28 10:53:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722164520000|2024-07-28 11:02:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722164530000|2024-07-28 11:02:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1722164570000|2024-07-28 11:02:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722164860000|2024-07-28 11:07:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722165280000|2024-07-28 11:14:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722165670000|2024-07-28 11:21:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722165790000|2024-07-28 11:23:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722165880000|2024-07-28 11:24:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722166120000|2024-07-28 11:28:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722166900000|2024-07-28 11:41:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722166910000|2024-07-28 11:41:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|10
1722166920000|2024-07-28 11:42:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1722167280000|2024-07-28 11:48:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722167760000|2024-07-28 11:56:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722168140000|2024-07-28 12:02:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722168170000|2024-07-28 12:02:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722168180000|2024-07-28 12:03:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722168210000|2024-07-28 12:03:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722168220000|2024-07-28 12:03:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722168240000|2024-07-28 12:04:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1722168290000|2024-07-28 12:04:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722168330000|2024-07-28 12:05:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722168420000|2024-07-28 12:07:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722168950000|2024-07-28 12:15:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722169210000|2024-07-28 12:20:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722169410000|2024-07-28 12:23:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722169810000|2024-07-28 12:30:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722169840000|2024-07-28 12:30:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722170420000|2024-07-28 12:40:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722170590000|2024-07-28 12:43:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722170630000|2024-07-28 12:43:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722170640000|2024-07-28 12:44:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722170650000|2024-07-28 12:44:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722170660000|2024-07-28 12:44:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722170740000|2024-07-28 12:45:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722170820000|2024-07-28 12:47:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722171120000|2024-07-28 12:52:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722171200000|2024-07-28 12:53:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722171220000|2024-07-28 12:53:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722171570000|2024-07-28 12:59:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722171580000|2024-07-28 12:59:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1722171620000|2024-07-28 13:00:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722171780000|2024-07-28 13:03:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1722172110000|2024-07-28 13:08:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1722172200000|2024-07-28 13:10:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722172220000|2024-07-28 13:10:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722172230000|2024-07-28 13:10:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722172330000|2024-07-28 13:12:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722172340000|2024-07-28 13:12:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722172400000|2024-07-28 13:13:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722172440000|2024-07-28 13:14:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722172540000|2024-07-28 13:15:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722172640000|2024-07-28 13:17:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722172670000|2024-07-28 13:17:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722172740000|2024-07-28 13:19:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722172790000|2024-07-28 13:19:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1722172800000|2024-07-28 13:20:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1722172850000|2024-07-28 13:20:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722172950000|2024-07-28 13:22:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722173000000|2024-07-28 13:23:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722173010000|2024-07-28 13:23:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722173040000|2024-07-28 13:24:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722173050000|2024-07-28 13:24:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722173180000|2024-07-28 13:26:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722173340000|2024-07-28 13:29:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722173360000|2024-07-28 13:29:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722173370000|2024-07-28 13:29:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722173380000|2024-07-28 13:29:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722173390000|2024-07-28 13:29:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722173400000|2024-07-28 13:30:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722173430000|2024-07-28 13:30:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722173460000|2024-07-28 13:31:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722173580000|2024-07-28 13:33:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722173660000|2024-07-28 13:34:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722173700000|2024-07-28 13:35:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722173720000|2024-07-28 13:35:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722173740000|2024-07-28 13:35:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722173850000|2024-07-28 13:37:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722173890000|2024-07-28 13:38:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722173990000|2024-07-28 13:39:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722174060000|2024-07-28 13:41:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722174080000|2024-07-28 13:41:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722174320000|2024-07-28 13:45:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722174440000|2024-07-28 13:47:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722174470000|2024-07-28 13:47:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1722174480000|2024-07-28 13:48:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1722174590000|2024-07-28 13:49:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722174670000|2024-07-28 13:51:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722174860000|2024-07-28 13:54:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722174870000|2024-07-28 13:54:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722174970000|2024-07-28 13:56:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722175000000|2024-07-28 13:56:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722175230000|2024-07-28 14:00:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722175460000|2024-07-28 14:04:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722175470000|2024-07-28 14:04:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722175570000|2024-07-28 14:06:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722175620000|2024-07-28 14:07:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722175630000|2024-07-28 14:07:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722175690000|2024-07-28 14:08:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|9
1722175700000|2024-07-28 14:08:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722175710000|2024-07-28 14:08:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722175720000|2024-07-28 14:08:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1722175830000|2024-07-28 14:10:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1722175840000|2024-07-28 14:10:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|9
1722175900000|2024-07-28 14:11:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722175920000|2024-07-28 14:12:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722175930000|2024-07-28 14:12:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722175960000|2024-07-28 14:12:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722176120000|2024-07-28 14:15:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722176140000|2024-07-28 14:15:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722176180000|2024-07-28 14:16:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722176280000|2024-07-28 14:18:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722176300000|2024-07-28 14:18:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722176310000|2024-07-28 14:18:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722176340000|2024-07-28 14:19:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722176370000|2024-07-28 14:19:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722176380000|2024-07-28 14:19:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722176580000|2024-07-28 14:23:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1722176630000|2024-07-28 14:23:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722176720000|2024-07-28 14:25:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722176750000|2024-07-28 14:25:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722176760000|2024-07-28 14:26:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722176840000|2024-07-28 14:27:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722176860000|2024-07-28 14:27:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722176980000|2024-07-28 14:29:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722176990000|2024-07-28 14:29:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722177000000|2024-07-28 14:30:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722177010000|2024-07-28 14:30:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722177070000|2024-07-28 14:31:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722177170000|2024-07-28 14:32:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722177310000|2024-07-28 14:35:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|8
1722177320000|2024-07-28 14:35:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722177330000|2024-07-28 14:35:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1722177340000|2024-07-28 14:35:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722177390000|2024-07-28 14:36:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722177410000|2024-07-28 14:36:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722177430000|2024-07-28 14:37:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722177450000|2024-07-28 14:37:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722177550000|2024-07-28 14:39:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722177580000|2024-07-28 14:39:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722177590000|2024-07-28 14:39:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722177710000|2024-07-28 14:41:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722177720000|2024-07-28 14:42:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1722177730000|2024-07-28 14:42:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1722177750000|2024-07-28 14:42:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722177770000|2024-07-28 14:42:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722177790000|2024-07-28 14:43:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722177800000|2024-07-28 14:43:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722177810000|2024-07-28 14:43:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722177930000|2024-07-28 14:45:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722177980000|2024-07-28 14:46:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722177990000|2024-07-28 14:46:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1722178020000|2024-07-28 14:47:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1722178030000|2024-07-28 14:47:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722178080000|2024-07-28 14:48:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722178110000|2024-07-28 14:48:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722178120000|2024-07-28 14:48:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722178130000|2024-07-28 14:48:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722178140000|2024-07-28 14:49:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722178190000|2024-07-28 14:49:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722178330000|2024-07-28 14:52:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722178340000|2024-07-28 14:52:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722178370000|2024-07-28 14:52:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722178400000|2024-07-28 14:53:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722178420000|2024-07-28 14:53:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1722178440000|2024-07-28 14:54:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722178510000|2024-07-28 14:55:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722178530000|2024-07-28 14:55:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722178580000|2024-07-28 14:56:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722178590000|2024-07-28 14:56:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1722178600000|2024-07-28 14:56:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1722178720000|2024-07-28 14:58:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1722178730000|2024-07-28 14:58:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722178740000|2024-07-28 14:59:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722178880000|2024-07-28 15:01:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722178890000|2024-07-28 15:01:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722178940000|2024-07-28 15:02:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1722179050000|2024-07-28 15:04:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722179060000|2024-07-28 15:04:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1722179070000|2024-07-28 15:04:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1722179100000|2024-07-28 15:05:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722179150000|2024-07-28 15:05:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722179160000|2024-07-28 15:06:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1722179410000|2024-07-28 15:10:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722179460000|2024-07-28 15:11:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1722179480000|2024-07-28 15:11:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722179490000|2024-07-28 15:11:30|10.05|10|10.05|10|10.06|10.01|10.05|10|13
1722179500000|2024-07-28 15:11:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1722179510000|2024-07-28 15:11:50|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1722179710000|2024-07-28 15:15:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722179800000|2024-07-28 15:16:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722179820000|2024-07-28 15:17:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722179830000|2024-07-28 15:17:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722180000000|2024-07-28 15:20:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1722180010000|2024-07-28 15:20:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722180020000|2024-07-28 15:20:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722180030000|2024-07-28 15:20:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722180080000|2024-07-28 15:21:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722180090000|2024-07-28 15:21:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722180120000|2024-07-28 15:22:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722180200000|2024-07-28 15:23:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722180230000|2024-07-28 15:23:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722180240000|2024-07-28 15:24:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722180350000|2024-07-28 15:25:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722180420000|2024-07-28 15:27:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722180550000|2024-07-28 15:29:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722180620000|2024-07-28 15:30:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722180680000|2024-07-28 15:31:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722180800000|2024-07-28 15:33:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722180810000|2024-07-28 15:33:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722181090000|2024-07-28 15:38:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722181130000|2024-07-28 15:38:50|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1722181140000|2024-07-28 15:39:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722181150000|2024-07-28 15:39:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|7
1722181160000|2024-07-28 15:39:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722181230000|2024-07-28 15:40:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722181260000|2024-07-28 15:41:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722181320000|2024-07-28 15:42:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722181330000|2024-07-28 15:42:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722181380000|2024-07-28 15:43:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722181390000|2024-07-28 15:43:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1722181400000|2024-07-28 15:43:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722181470000|2024-07-28 15:44:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722181570000|2024-07-28 15:46:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722181590000|2024-07-28 15:46:30|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|7
1722181650000|2024-07-28 15:47:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722181730000|2024-07-28 15:48:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1722181740000|2024-07-28 15:49:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722181780000|2024-07-28 15:49:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722181790000|2024-07-28 15:49:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722181800000|2024-07-28 15:50:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722181910000|2024-07-28 15:51:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722181920000|2024-07-28 15:52:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|13
1722181960000|2024-07-28 15:52:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722182040000|2024-07-28 15:54:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722182050000|2024-07-28 15:54:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722182060000|2024-07-28 15:54:20|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1722182070000|2024-07-28 15:54:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1722182100000|2024-07-28 15:55:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722182110000|2024-07-28 15:55:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722182220000|2024-07-28 15:57:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722182260000|2024-07-28 15:57:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1722182270000|2024-07-28 15:57:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|7
1722182280000|2024-07-28 15:58:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722182480000|2024-07-28 16:01:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722182490000|2024-07-28 16:01:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722182500000|2024-07-28 16:01:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722182510000|2024-07-28 16:01:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722182770000|2024-07-28 16:06:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722183050000|2024-07-28 16:10:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722183130000|2024-07-28 16:12:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722183140000|2024-07-28 16:12:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722183280000|2024-07-28 16:14:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722183450000|2024-07-28 16:17:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722183460000|2024-07-28 16:17:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722183590000|2024-07-28 16:19:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1722183670000|2024-07-28 16:21:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722183690000|2024-07-28 16:21:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722183840000|2024-07-28 16:24:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722183850000|2024-07-28 16:24:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722183880000|2024-07-28 16:24:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722183990000|2024-07-28 16:26:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722184080000|2024-07-28 16:28:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722184090000|2024-07-28 16:28:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722184110000|2024-07-28 16:28:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1722184120000|2024-07-28 16:28:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722184150000|2024-07-28 16:29:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722184190000|2024-07-28 16:29:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722184200000|2024-07-28 16:30:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722184210000|2024-07-28 16:30:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722184220000|2024-07-28 16:30:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722184230000|2024-07-28 16:30:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1722184240000|2024-07-28 16:30:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722184250000|2024-07-28 16:30:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1722184260000|2024-07-28 16:31:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722184390000|2024-07-28 16:33:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722184400000|2024-07-28 16:33:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722184420000|2024-07-28 16:33:40|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1722184440000|2024-07-28 16:34:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1722184450000|2024-07-28 16:34:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1722184510000|2024-07-28 16:35:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722184570000|2024-07-28 16:36:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722184640000|2024-07-28 16:37:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1722184650000|2024-07-28 16:37:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722184660000|2024-07-28 16:37:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722184680000|2024-07-28 16:38:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722184840000|2024-07-28 16:40:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722185220000|2024-07-28 16:47:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722185270000|2024-07-28 16:47:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722185280000|2024-07-28 16:48:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722185290000|2024-07-28 16:48:10|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1722185480000|2024-07-28 16:51:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722185540000|2024-07-28 16:52:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1722185550000|2024-07-28 16:52:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722185740000|2024-07-28 16:55:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722185990000|2024-07-28 16:59:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722186000000|2024-07-28 17:00:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722186010000|2024-07-28 17:00:10|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722186020000|2024-07-28 17:00:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1722186030000|2024-07-28 17:00:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1722186040000|2024-07-28 17:00:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722186120000|2024-07-28 17:02:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722186190000|2024-07-28 17:03:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1722186200000|2024-07-28 17:03:20|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722186240000|2024-07-28 17:04:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1722186520000|2024-07-28 17:08:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722186810000|2024-07-28 17:13:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722186820000|2024-07-28 17:13:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722187050000|2024-07-28 17:17:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722187070000|2024-07-28 17:17:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722187210000|2024-07-28 17:20:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722187230000|2024-07-28 17:20:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|11
1722187250000|2024-07-28 17:20:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|8
1722187270000|2024-07-28 17:21:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722187310000|2024-07-28 17:21:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722187330000|2024-07-28 17:22:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1722187470000|2024-07-28 17:24:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722187550000|2024-07-28 17:25:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722187740000|2024-07-28 17:29:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722187760000|2024-07-28 17:29:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1722187770000|2024-07-28 17:29:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722187890000|2024-07-28 17:31:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722187900000|2024-07-28 17:31:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722187910000|2024-07-28 17:31:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722187960000|2024-07-28 17:32:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722187970000|2024-07-28 17:32:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722188000000|2024-07-28 17:33:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722188120000|2024-07-28 17:35:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1722188130000|2024-07-28 17:35:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722188170000|2024-07-28 17:36:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722188290000|2024-07-28 17:38:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722188330000|2024-07-28 17:38:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722188360000|2024-07-28 17:39:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1722188470000|2024-07-28 17:41:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722188490000|2024-07-28 17:41:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722188500000|2024-07-28 17:41:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722188510000|2024-07-28 17:41:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722188990000|2024-07-28 17:49:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722189060000|2024-07-28 17:51:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722189070000|2024-07-28 17:51:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722189110000|2024-07-28 17:51:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722189330000|2024-07-28 17:55:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1722189340000|2024-07-28 17:55:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722189600000|2024-07-28 18:00:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722189610000|2024-07-28 18:00:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722189650000|2024-07-28 18:00:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722189670000|2024-07-28 18:01:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722189730000|2024-07-28 18:02:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722189760000|2024-07-28 18:02:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722189770000|2024-07-28 18:02:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722189780000|2024-07-28 18:03:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722189820000|2024-07-28 18:03:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722189830000|2024-07-28 18:03:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722189840000|2024-07-28 18:04:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722189870000|2024-07-28 18:04:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1722189880000|2024-07-28 18:04:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1722189890000|2024-07-28 18:04:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1722189900000|2024-07-28 18:05:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722189910000|2024-07-28 18:05:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1722189920000|2024-07-28 18:05:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722189930000|2024-07-28 18:05:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722189940000|2024-07-28 18:05:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722189950000|2024-07-28 18:05:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722189960000|2024-07-28 18:06:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722189970000|2024-07-28 18:06:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722190000000|2024-07-28 18:06:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1722190010000|2024-07-28 18:06:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722190050000|2024-07-28 18:07:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1722190250000|2024-07-28 18:10:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722190260000|2024-07-28 18:11:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722190320000|2024-07-28 18:12:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722190330000|2024-07-28 18:12:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|8
1722190340000|2024-07-28 18:12:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722190440000|2024-07-28 18:14:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722190450000|2024-07-28 18:14:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722190470000|2024-07-28 18:14:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722190490000|2024-07-28 18:14:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722190780000|2024-07-28 18:19:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1722191090000|2024-07-28 18:24:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722191170000|2024-07-28 18:26:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722191250000|2024-07-28 18:27:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|8
1722191260000|2024-07-28 18:27:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722191270000|2024-07-28 18:27:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722191280000|2024-07-28 18:28:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722191290000|2024-07-28 18:28:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|9
1722191390000|2024-07-28 18:29:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722191400000|2024-07-28 18:30:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722191410000|2024-07-28 18:30:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722191420000|2024-07-28 18:30:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1722191430000|2024-07-28 18:30:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722191440000|2024-07-28 18:30:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722191450000|2024-07-28 18:30:50|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|9
1722191460000|2024-07-28 18:31:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722191500000|2024-07-28 18:31:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722191550000|2024-07-28 18:32:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1722191560000|2024-07-28 18:32:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1722191580000|2024-07-28 18:33:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722191680000|2024-07-28 18:34:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722191700000|2024-07-28 18:35:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722191710000|2024-07-28 18:35:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|7
1722191760000|2024-07-28 18:36:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722191920000|2024-07-28 18:38:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722191940000|2024-07-28 18:39:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722192100000|2024-07-28 18:41:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722192250000|2024-07-28 18:44:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722192380000|2024-07-28 18:46:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722192420000|2024-07-28 18:47:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722192430000|2024-07-28 18:47:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722192460000|2024-07-28 18:47:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722193280000|2024-07-28 19:01:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722193330000|2024-07-28 19:02:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|8
1722193340000|2024-07-28 19:02:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722193960000|2024-07-28 19:12:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722193990000|2024-07-28 19:13:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722194170000|2024-07-28 19:16:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722194200000|2024-07-28 19:16:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722194210000|2024-07-28 19:16:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722194220000|2024-07-28 19:17:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1722194560000|2024-07-28 19:22:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722194580000|2024-07-28 19:23:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1722194590000|2024-07-28 19:23:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722194810000|2024-07-28 19:26:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722194820000|2024-07-28 19:27:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1722194920000|2024-07-28 19:28:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722194960000|2024-07-28 19:29:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722195100000|2024-07-28 19:31:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1722195240000|2024-07-28 19:34:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722195250000|2024-07-28 19:34:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722195780000|2024-07-28 19:43:00|10.15|9.9|10.15|9.9|10.15|9.9|10.15|9.9|1
1722195950000|2024-07-28 19:45:50|10.14|9.89|10.14|9.89|10.15|9.9|10.14|9.89|3
1722195960000|2024-07-28 19:46:00|10.15|9.9|10.15|9.9|10.15|9.9|10.14|9.89|7
1722195970000|2024-07-28 19:46:10|10.14|9.89|10.15|9.9|10.15|9.9|10.14|9.89|4
1722197070000|2024-07-28 20:04:30|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722197080000|2024-07-28 20:04:40|10.15|9.9|10.15|9.9|10.15|9.9|10.15|9.9|1
1722197100000|2024-07-28 20:05:00|10.14|9.89|10.15|9.9|10.15|9.9|10.14|9.89|2
1722197110000|2024-07-28 20:05:10|10.14|9.89|10.14|9.89|10.15|9.9|10.14|9.89|3
1722197150000|2024-07-28 20:05:50|10.13|9.88|10.13|9.88|10.13|9.88|10.13|9.88|1
1722197210000|2024-07-28 20:06:50|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722197520000|2024-07-28 20:12:00|10.13|9.88|10.13|9.88|10.14|9.89|10.13|9.88|3
1722197540000|2024-07-28 20:12:20|10.14|9.89|10.14|9.89|10.14|9.89|10.13|9.88|3
1722197690000|2024-07-28 20:14:50|10.15|9.9|10.15|9.9|10.15|9.9|10.15|9.9|1
1722197710000|2024-07-28 20:15:10|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722197730000|2024-07-28 20:15:30|10.15|9.9|10.15|9.9|10.15|9.9|10.15|9.9|1
1722197800000|2024-07-28 20:16:40|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722197910000|2024-07-28 20:18:30|10.13|9.88|10.14|9.89|10.14|9.89|10.13|9.88|4
1722197920000|2024-07-28 20:18:40|10.13|9.88|10.13|9.88|10.14|9.89|10.13|9.88|3
1722198480000|2024-07-28 20:28:00|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722198530000|2024-07-28 20:28:50|10.13|9.88|10.13|9.88|10.13|9.88|10.13|9.88|1
1722198540000|2024-07-28 20:29:00|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722198550000|2024-07-28 20:29:10|10.13|9.88|10.14|9.89|10.14|9.89|10.13|9.88|2
1722198560000|2024-07-28 20:29:20|10.13|9.88|10.13|9.88|10.13|9.88|10.13|9.88|1
1722198600000|2024-07-28 20:30:00|10.14|9.89|10.13|9.88|10.14|9.89|10.13|9.88|2
1722198630000|2024-07-28 20:30:30|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722198720000|2024-07-28 20:32:00|10.13|9.88|10.13|9.88|10.13|9.88|10.13|9.88|1
1722198780000|2024-07-28 20:33:00|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722198800000|2024-07-28 20:33:20|10.13|9.88|10.14|9.89|10.14|9.89|10.13|9.88|2
1722198830000|2024-07-28 20:33:50|10.13|9.88|10.14|9.89|10.14|9.89|10.13|9.88|2
1722198870000|2024-07-28 20:34:30|10.13|9.88|10.14|9.89|10.14|9.89|10.13|9.88|2
1722198900000|2024-07-28 20:35:00|10.13|9.88|10.14|9.89|10.14|9.89|10.13|9.88|2
1722198910000|2024-07-28 20:35:10|10.13|9.88|10.13|9.88|10.13|9.88|10.13|9.88|1
1722198940000|2024-07-28 20:35:40|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722199050000|2024-07-28 20:37:30|10.15|9.9|10.15|9.9|10.15|9.9|10.15|9.9|1
1722199120000|2024-07-28 20:38:40|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722199170000|2024-07-28 20:39:30|10.15|9.9|10.15|9.9|10.15|9.9|10.15|9.9|1
1722199190000|2024-07-28 20:39:50|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722199310000|2024-07-28 20:41:50|10.15|9.9|10.15|9.9|10.15|9.9|10.15|9.9|1
1722199330000|2024-07-28 20:42:10|10.14|9.89|10.15|9.9|10.15|9.9|10.14|9.89|2
1722199490000|2024-07-28 20:44:50|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722199530000|2024-07-28 20:45:30|10.15|9.9|10.14|9.89|10.15|9.9|10.14|9.89|2
1722199540000|2024-07-28 20:45:40|10.15|9.9|10.14|9.89|10.15|9.9|10.14|9.89|2
1722199560000|2024-07-28 20:46:00|10.15|9.9|10.14|9.89|10.15|9.9|10.14|9.89|2
1722199570000|2024-07-28 20:46:10|10.15|9.9|10.15|9.9|10.15|9.9|10.15|9.9|1
1722199590000|2024-07-28 20:46:30|10.14|9.89|10.15|9.9|10.15|9.9|10.14|9.89|4
1722200600000|2024-07-28 21:03:20|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722200650000|2024-07-28 21:04:10|10.13|9.88|10.14|9.89|10.14|9.89|10.13|9.88|2
1722200660000|2024-07-28 21:04:20|10.13|9.88|10.13|9.88|10.14|9.89|10.13|9.88|3
1722200710000|2024-07-28 21:05:10|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722200740000|2024-07-28 21:05:40|10.13|9.88|10.14|9.89|10.14|9.89|10.13|9.88|4
1722200820000|2024-07-28 21:07:00|10.13|9.88|10.13|9.88|10.13|9.88|10.13|9.88|1
1722200920000|2024-07-28 21:08:40|10.14|9.89|10.14|9.89|10.14|9.89|10.14|9.89|1
1722200930000|2024-07-28 21:08:50|10.13|9.88|10.14|9.89|10.14|9.89|10.13|9.88|6
1722200940000|2024-07-28 21:09:00|10.13|9.88|10.13|9.88|10.13|9.88|10.13|9.88|1
1722201550000|2024-07-28 21:19:10|10.12|9.87|10.11|9.86|10.13|9.88|10.11|9.86|4
1722201570000|2024-07-28 21:19:30|10.1|9.85|10.11|9.86|10.11|9.86|10.1|9.85|2
1722201600000|2024-07-28 21:20:00|10.1|9.85|10.1|9.85|10.11|9.86|10.1|9.85|3
1722201670000|2024-07-28 21:21:10|10.11|9.86|10.1|9.85|10.11|9.86|10.1|9.85|2
1722201700000|2024-07-28 21:21:40|10.11|9.86|10.1|9.85|10.11|9.86|10.1|9.85|4
1722201710000|2024-07-28 21:21:50|10.11|9.86|10.1|9.85|10.11|9.86|10.1|9.85|4
1722201720000|2024-07-28 21:22:00|10.11|9.86|10.1|9.85|10.11|9.86|10.1|9.85|2
1722201730000|2024-07-28 21:22:10|10.11|9.86|10.11|9.86|10.11|9.86|10.1|9.85|5
1722201790000|2024-07-28 21:23:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722201960000|2024-07-28 21:26:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722202160000|2024-07-28 21:29:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722202170000|2024-07-28 21:29:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722202350000|2024-07-28 21:32:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722202450000|2024-07-28 21:34:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722202460000|2024-07-28 21:34:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722202630000|2024-07-28 21:37:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722204210000|2024-07-28 22:03:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722204230000|2024-07-28 22:03:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722204270000|2024-07-28 22:04:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722204300000|2024-07-28 22:05:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722204360000|2024-07-28 22:06:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1722204480000|2024-07-28 22:08:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722204510000|2024-07-28 22:08:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722204680000|2024-07-28 22:11:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1722204740000|2024-07-28 22:12:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722204750000|2024-07-28 22:12:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722204870000|2024-07-28 22:14:30|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722204880000|2024-07-28 22:14:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722204900000|2024-07-28 22:15:00|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1722204910000|2024-07-28 22:15:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722204920000|2024-07-28 22:15:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1722204930000|2024-07-28 22:15:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722204950000|2024-07-28 22:15:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722205030000|2024-07-28 22:17:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722205060000|2024-07-28 22:17:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722205080000|2024-07-28 22:18:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722205090000|2024-07-28 22:18:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722205110000|2024-07-28 22:18:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722205120000|2024-07-28 22:18:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722205130000|2024-07-28 22:18:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722205170000|2024-07-28 22:19:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722205180000|2024-07-28 22:19:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722205280000|2024-07-28 22:21:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722205340000|2024-07-28 22:22:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722205350000|2024-07-28 22:22:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1722205410000|2024-07-28 22:23:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722205420000|2024-07-28 22:23:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722205510000|2024-07-28 22:25:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722205530000|2024-07-28 22:25:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1722205540000|2024-07-28 22:25:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722205580000|2024-07-28 22:26:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722205710000|2024-07-28 22:28:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722205740000|2024-07-28 22:29:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722205800000|2024-07-28 22:30:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1722205820000|2024-07-28 22:30:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722205830000|2024-07-28 22:30:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722205870000|2024-07-28 22:31:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722205890000|2024-07-28 22:31:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722205930000|2024-07-28 22:32:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1722205950000|2024-07-28 22:32:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722205960000|2024-07-28 22:32:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722205970000|2024-07-28 22:32:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722205980000|2024-07-28 22:33:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722206020000|2024-07-28 22:33:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722206070000|2024-07-28 22:34:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722206170000|2024-07-28 22:36:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1722206200000|2024-07-28 22:36:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1722206210000|2024-07-28 22:36:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1722206340000|2024-07-28 22:39:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1722206370000|2024-07-28 22:39:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722206450000|2024-07-28 22:40:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1722206460000|2024-07-28 22:41:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722206470000|2024-07-28 22:41:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722206510000|2024-07-28 22:41:50|10|9.95|10|9.95|10.01|9.96|10|9.95|7
1722206520000|2024-07-28 22:42:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|9
1722206530000|2024-07-28 22:42:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722206610000|2024-07-28 22:43:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722206640000|2024-07-28 22:44:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1722206650000|2024-07-28 22:44:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722206660000|2024-07-28 22:44:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|10
1722206700000|2024-07-28 22:45:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722206710000|2024-07-28 22:45:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722206720000|2024-07-28 22:45:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722206730000|2024-07-28 22:45:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722206740000|2024-07-28 22:45:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722206840000|2024-07-28 22:47:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722206850000|2024-07-28 22:47:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722206860000|2024-07-28 22:47:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722206880000|2024-07-28 22:48:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722206890000|2024-07-28 22:48:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722206980000|2024-07-28 22:49:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1722206990000|2024-07-28 22:49:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722207080000|2024-07-28 22:51:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1722207110000|2024-07-28 22:51:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722207190000|2024-07-28 22:53:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722207320000|2024-07-28 22:55:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722207330000|2024-07-28 22:55:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1722207380000|2024-07-28 22:56:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722207570000|2024-07-28 22:59:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1722207590000|2024-07-28 22:59:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722207600000|2024-07-28 23:00:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722207610000|2024-07-28 23:00:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722207870000|2024-07-28 23:04:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722207950000|2024-07-28 23:05:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722208100000|2024-07-28 23:08:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722208190000|2024-07-28 23:09:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722208220000|2024-07-28 23:10:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722208270000|2024-07-28 23:11:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722208290000|2024-07-28 23:11:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1722208440000|2024-07-28 23:14:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722208560000|2024-07-28 23:16:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722208580000|2024-07-28 23:16:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722208610000|2024-07-28 23:16:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1722208630000|2024-07-28 23:17:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722208640000|2024-07-28 23:17:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722208760000|2024-07-28 23:19:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1722208770000|2024-07-28 23:19:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722208870000|2024-07-28 23:21:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722208880000|2024-07-28 23:21:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722208930000|2024-07-28 23:22:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722208940000|2024-07-28 23:22:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1722209000000|2024-07-28 23:23:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722209010000|2024-07-28 23:23:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722209020000|2024-07-28 23:23:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1722209040000|2024-07-28 23:24:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|8
1722209050000|2024-07-28 23:24:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722209060000|2024-07-28 23:24:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722209130000|2024-07-28 23:25:30|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722209140000|2024-07-28 23:25:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1722209150000|2024-07-28 23:25:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722209190000|2024-07-28 23:26:30|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722209220000|2024-07-28 23:27:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722209280000|2024-07-28 23:28:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722209430000|2024-07-28 23:30:30|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1722209450000|2024-07-28 23:30:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722209460000|2024-07-28 23:31:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722209490000|2024-07-28 23:31:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1722209560000|2024-07-28 23:32:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722209670000|2024-07-28 23:34:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722209690000|2024-07-28 23:34:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722209720000|2024-07-28 23:35:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722209750000|2024-07-28 23:35:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722209810000|2024-07-28 23:36:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722209820000|2024-07-28 23:37:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722209840000|2024-07-28 23:37:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722209850000|2024-07-28 23:37:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722209860000|2024-07-28 23:37:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722209930000|2024-07-28 23:38:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722209940000|2024-07-28 23:39:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722209960000|2024-07-28 23:39:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722209980000|2024-07-28 23:39:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1722210000000|2024-07-28 23:40:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1722210030000|2024-07-28 23:40:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722210040000|2024-07-28 23:40:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1722210070000|2024-07-28 23:41:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722210100000|2024-07-28 23:41:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1722210170000|2024-07-28 23:42:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722210180000|2024-07-28 23:43:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1722210200000|2024-07-28 23:43:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1722210210000|2024-07-28 23:43:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1722210240000|2024-07-28 23:44:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722210250000|2024-07-28 23:44:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722210260000|2024-07-28 23:44:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722210290000|2024-07-28 23:44:50|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1722210300000|2024-07-28 23:45:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1722210310000|2024-07-28 23:45:10|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1722210410000|2024-07-28 23:46:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722210440000|2024-07-28 23:47:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722210460000|2024-07-28 23:47:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722210620000|2024-07-28 23:50:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722210670000|2024-07-28 23:51:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722210680000|2024-07-28 23:51:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722210690000|2024-07-28 23:51:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722210700000|2024-07-28 23:51:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722210830000|2024-07-28 23:53:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722210940000|2024-07-28 23:55:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722211200000|2024-07-29 00:00:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722211370000|2024-07-29 00:02:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722211380000|2024-07-29 00:03:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722211400000|2024-07-29 00:03:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722211410000|2024-07-29 00:03:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722211540000|2024-07-29 00:05:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1722211550000|2024-07-29 00:05:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722211560000|2024-07-29 00:06:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1722211620000|2024-07-29 00:07:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722211670000|2024-07-29 00:07:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722211680000|2024-07-29 00:08:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722211710000|2024-07-29 00:08:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722211780000|2024-07-29 00:09:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722211790000|2024-07-29 00:09:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1722211800000|2024-07-29 00:10:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722211810000|2024-07-29 00:10:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722211820000|2024-07-29 00:10:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722211850000|2024-07-29 00:10:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722211860000|2024-07-29 00:11:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722211880000|2024-07-29 00:11:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722211900000|2024-07-29 00:11:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722211910000|2024-07-29 00:11:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1722211920000|2024-07-29 00:12:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722211930000|2024-07-29 00:12:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722211940000|2024-07-29 00:12:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722211950000|2024-07-29 00:12:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|8
1722211960000|2024-07-29 00:12:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722211970000|2024-07-29 00:12:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722212000000|2024-07-29 00:13:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722212020000|2024-07-29 00:13:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722212070000|2024-07-29 00:14:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1722212090000|2024-07-29 00:14:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722212100000|2024-07-29 00:15:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722212120000|2024-07-29 00:15:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1722212140000|2024-07-29 00:15:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722212150000|2024-07-29 00:15:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722212190000|2024-07-29 00:16:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722212210000|2024-07-29 00:16:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722212220000|2024-07-29 00:17:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722212230000|2024-07-29 00:17:10|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|8
1722212270000|2024-07-29 00:17:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722212280000|2024-07-29 00:18:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722212320000|2024-07-29 00:18:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722212330000|2024-07-29 00:18:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722212340000|2024-07-29 00:19:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722212400000|2024-07-29 00:20:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722212440000|2024-07-29 00:20:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|7
1722212450000|2024-07-29 00:20:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1722212460000|2024-07-29 00:21:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1722212470000|2024-07-29 00:21:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1722212530000|2024-07-29 00:22:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722212550000|2024-07-29 00:22:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|9
1722212560000|2024-07-29 00:22:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722212650000|2024-07-29 00:24:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722212780000|2024-07-29 00:26:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722212830000|2024-07-29 00:27:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722212840000|2024-07-29 00:27:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722212860000|2024-07-29 00:27:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722212870000|2024-07-29 00:27:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722212940000|2024-07-29 00:29:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1722212950000|2024-07-29 00:29:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722212970000|2024-07-29 00:29:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722213000000|2024-07-29 00:30:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722213010000|2024-07-29 00:30:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722213020000|2024-07-29 00:30:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722213070000|2024-07-29 00:31:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722213100000|2024-07-29 00:31:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722213120000|2024-07-29 00:32:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722213130000|2024-07-29 00:32:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722213160000|2024-07-29 00:32:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722213200000|2024-07-29 00:33:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1722213210000|2024-07-29 00:33:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722213220000|2024-07-29 00:33:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722213240000|2024-07-29 00:34:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722213250000|2024-07-29 00:34:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722213270000|2024-07-29 00:34:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1722213280000|2024-07-29 00:34:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722213300000|2024-07-29 00:35:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1722213310000|2024-07-29 00:35:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1722213320000|2024-07-29 00:35:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722213340000|2024-07-29 00:35:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722213350000|2024-07-29 00:35:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722213360000|2024-07-29 00:36:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722213440000|2024-07-29 00:37:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722213460000|2024-07-29 00:37:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722213640000|2024-07-29 00:40:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1722213670000|2024-07-29 00:41:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722213680000|2024-07-29 00:41:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722213800000|2024-07-29 00:43:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722213860000|2024-07-29 00:44:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722213870000|2024-07-29 00:44:30|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1722213900000|2024-07-29 00:45:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722213910000|2024-07-29 00:45:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722213950000|2024-07-29 00:45:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722213960000|2024-07-29 00:46:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722213970000|2024-07-29 00:46:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722213980000|2024-07-29 00:46:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1722213990000|2024-07-29 00:46:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722214060000|2024-07-29 00:47:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722214070000|2024-07-29 00:47:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722214080000|2024-07-29 00:48:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722214090000|2024-07-29 00:48:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1722214220000|2024-07-29 00:50:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|7
1722214230000|2024-07-29 00:50:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722214250000|2024-07-29 00:50:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722214300000|2024-07-29 00:51:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|15
1722214310000|2024-07-29 00:51:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722214350000|2024-07-29 00:52:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722214380000|2024-07-29 00:53:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|9
1722214390000|2024-07-29 00:53:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722214400000|2024-07-29 00:53:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722214420000|2024-07-29 00:53:40|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|3
1722214430000|2024-07-29 00:53:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722214440000|2024-07-29 00:54:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722214500000|2024-07-29 00:55:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722214570000|2024-07-29 00:56:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722214660000|2024-07-29 00:57:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722214680000|2024-07-29 00:58:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722214690000|2024-07-29 00:58:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722214700000|2024-07-29 00:58:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722214720000|2024-07-29 00:58:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722214730000|2024-07-29 00:58:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722214750000|2024-07-29 00:59:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722214760000|2024-07-29 00:59:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722214780000|2024-07-29 00:59:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722214790000|2024-07-29 00:59:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722214900000|2024-07-29 01:01:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722214920000|2024-07-29 01:02:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722214980000|2024-07-29 01:03:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722214990000|2024-07-29 01:03:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722215020000|2024-07-29 01:03:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722215070000|2024-07-29 01:04:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722215080000|2024-07-29 01:04:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1722215090000|2024-07-29 01:04:50|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722215100000|2024-07-29 01:05:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1722215110000|2024-07-29 01:05:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722215330000|2024-07-29 01:08:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722215340000|2024-07-29 01:09:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722215720000|2024-07-29 01:15:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1722215740000|2024-07-29 01:15:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722215760000|2024-07-29 01:16:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722215780000|2024-07-29 01:16:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722215800000|2024-07-29 01:16:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1722215840000|2024-07-29 01:17:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722215890000|2024-07-29 01:18:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722215900000|2024-07-29 01:18:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722215940000|2024-07-29 01:19:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722215970000|2024-07-29 01:19:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1722216010000|2024-07-29 01:20:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722216020000|2024-07-29 01:20:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1722216030000|2024-07-29 01:20:30|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1722216040000|2024-07-29 01:20:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722216050000|2024-07-29 01:20:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722216100000|2024-07-29 01:21:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1722216110000|2024-07-29 01:21:50|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722216120000|2024-07-29 01:22:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1722216180000|2024-07-29 01:23:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|10
1722216190000|2024-07-29 01:23:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722216210000|2024-07-29 01:23:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722216220000|2024-07-29 01:23:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1722216290000|2024-07-29 01:24:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722216330000|2024-07-29 01:25:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722216350000|2024-07-29 01:25:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|8
1722216360000|2024-07-29 01:26:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722216470000|2024-07-29 01:27:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722216480000|2024-07-29 01:28:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722216490000|2024-07-29 01:28:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722216660000|2024-07-29 01:31:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1722216670000|2024-07-29 01:31:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722216680000|2024-07-29 01:31:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722216690000|2024-07-29 01:31:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722216700000|2024-07-29 01:31:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1722216710000|2024-07-29 01:31:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722216720000|2024-07-29 01:32:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722216760000|2024-07-29 01:32:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722216770000|2024-07-29 01:32:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1722216840000|2024-07-29 01:34:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722216850000|2024-07-29 01:34:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722216870000|2024-07-29 01:34:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722216880000|2024-07-29 01:34:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1722216890000|2024-07-29 01:34:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722216900000|2024-07-29 01:35:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1722216910000|2024-07-29 01:35:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722216930000|2024-07-29 01:35:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1722216950000|2024-07-29 01:35:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722217030000|2024-07-29 01:37:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722217040000|2024-07-29 01:37:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722217060000|2024-07-29 01:37:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722217070000|2024-07-29 01:37:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722217120000|2024-07-29 01:38:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722217130000|2024-07-29 01:38:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1722217140000|2024-07-29 01:39:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722217190000|2024-07-29 01:39:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722217200000|2024-07-29 01:40:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722217270000|2024-07-29 01:41:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722217310000|2024-07-29 01:41:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722217320000|2024-07-29 01:42:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722217330000|2024-07-29 01:42:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722217340000|2024-07-29 01:42:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722217400000|2024-07-29 01:43:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722217430000|2024-07-29 01:43:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722217440000|2024-07-29 01:44:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722217470000|2024-07-29 01:44:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722217500000|2024-07-29 01:45:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722217510000|2024-07-29 01:45:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722217520000|2024-07-29 01:45:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722217530000|2024-07-29 01:45:30|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722217560000|2024-07-29 01:46:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722217640000|2024-07-29 01:47:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722217650000|2024-07-29 01:47:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722217660000|2024-07-29 01:47:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722217670000|2024-07-29 01:47:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|8
1722217690000|2024-07-29 01:48:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722217700000|2024-07-29 01:48:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1722217710000|2024-07-29 01:48:30|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722217730000|2024-07-29 01:48:50|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722217740000|2024-07-29 01:49:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722217760000|2024-07-29 01:49:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722217780000|2024-07-29 01:49:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1722217800000|2024-07-29 01:50:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1722217940000|2024-07-29 01:52:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722217950000|2024-07-29 01:52:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722217960000|2024-07-29 01:52:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722218130000|2024-07-29 01:55:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1722218150000|2024-07-29 01:55:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1722218170000|2024-07-29 01:56:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1722218220000|2024-07-29 01:57:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722218230000|2024-07-29 01:57:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722218270000|2024-07-29 01:57:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722218300000|2024-07-29 01:58:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1722218310000|2024-07-29 01:58:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722218350000|2024-07-29 01:59:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722218400000|2024-07-29 02:00:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1722218430000|2024-07-29 02:00:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722218450000|2024-07-29 02:00:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722218480000|2024-07-29 02:01:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722218600000|2024-07-29 02:03:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722218630000|2024-07-29 02:03:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722218690000|2024-07-29 02:04:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722218790000|2024-07-29 02:06:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722218800000|2024-07-29 02:06:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722218820000|2024-07-29 02:07:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722218840000|2024-07-29 02:07:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722218860000|2024-07-29 02:07:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722218870000|2024-07-29 02:07:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722218880000|2024-07-29 02:08:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722218920000|2024-07-29 02:08:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722218960000|2024-07-29 02:09:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722218970000|2024-07-29 02:09:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722219060000|2024-07-29 02:11:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722219070000|2024-07-29 02:11:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1722219080000|2024-07-29 02:11:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1722219110000|2024-07-29 02:11:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722219120000|2024-07-29 02:12:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722219160000|2024-07-29 02:12:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1722219170000|2024-07-29 02:12:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|10
1722219180000|2024-07-29 02:13:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722219350000|2024-07-29 02:15:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722219380000|2024-07-29 02:16:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722219390000|2024-07-29 02:16:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722219450000|2024-07-29 02:17:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722219500000|2024-07-29 02:18:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|8
1722219510000|2024-07-29 02:18:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722219520000|2024-07-29 02:18:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722219530000|2024-07-29 02:18:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722219550000|2024-07-29 02:19:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722219560000|2024-07-29 02:19:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722219570000|2024-07-29 02:19:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722219580000|2024-07-29 02:19:40|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1722219590000|2024-07-29 02:19:50|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722219610000|2024-07-29 02:20:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722219630000|2024-07-29 02:20:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722219640000|2024-07-29 02:20:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722219680000|2024-07-29 02:21:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1722219710000|2024-07-29 02:21:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722219720000|2024-07-29 02:22:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1722219830000|2024-07-29 02:23:50|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722219840000|2024-07-29 02:24:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722219930000|2024-07-29 02:25:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722219940000|2024-07-29 02:25:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722219950000|2024-07-29 02:25:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722219960000|2024-07-29 02:26:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722219980000|2024-07-29 02:26:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1722220020000|2024-07-29 02:27:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1722220030000|2024-07-29 02:27:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722220050000|2024-07-29 02:27:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722220060000|2024-07-29 02:27:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1722220080000|2024-07-29 02:28:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1722220090000|2024-07-29 02:28:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1722220100000|2024-07-29 02:28:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722220110000|2024-07-29 02:28:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1722220120000|2024-07-29 02:28:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1722220140000|2024-07-29 02:29:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1722220190000|2024-07-29 02:29:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1722220200000|2024-07-29 02:30:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|8
1722220220000|2024-07-29 02:30:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722220260000|2024-07-29 02:31:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1722220340000|2024-07-29 02:32:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722220360000|2024-07-29 02:32:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722220370000|2024-07-29 02:32:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|9
1722220380000|2024-07-29 02:33:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1722220420000|2024-07-29 02:33:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722220460000|2024-07-29 02:34:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722220470000|2024-07-29 02:34:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722220480000|2024-07-29 02:34:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1722220490000|2024-07-29 02:34:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722220500000|2024-07-29 02:35:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722220520000|2024-07-29 02:35:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722220620000|2024-07-29 02:37:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722220700000|2024-07-29 02:38:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722220710000|2024-07-29 02:38:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722220760000|2024-07-29 02:39:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1722220770000|2024-07-29 02:39:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722220860000|2024-07-29 02:41:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722220870000|2024-07-29 02:41:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722220890000|2024-07-29 02:41:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722220900000|2024-07-29 02:41:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1722220910000|2024-07-29 02:41:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722220930000|2024-07-29 02:42:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722220940000|2024-07-29 02:42:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722220950000|2024-07-29 02:42:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722220990000|2024-07-29 02:43:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1722221050000|2024-07-29 02:44:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1722221060000|2024-07-29 02:44:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1722221090000|2024-07-29 02:44:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1722221100000|2024-07-29 02:45:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1722221110000|2024-07-29 02:45:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1722221120000|2024-07-29 02:45:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722221130000|2024-07-29 02:45:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722221140000|2024-07-29 02:45:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722221150000|2024-07-29 02:45:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722221160000|2024-07-29 02:46:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722221170000|2024-07-29 02:46:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|9
1722221190000|2024-07-29 02:46:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1722221270000|2024-07-29 02:47:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722221290000|2024-07-29 02:48:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722221410000|2024-07-29 02:50:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722221420000|2024-07-29 02:50:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722221490000|2024-07-29 02:51:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722221760000|2024-07-29 02:56:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722221780000|2024-07-29 02:56:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722221790000|2024-07-29 02:56:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1722221800000|2024-07-29 02:56:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722221830000|2024-07-29 02:57:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722221880000|2024-07-29 02:58:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722221960000|2024-07-29 02:59:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722222120000|2024-07-29 03:02:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722222130000|2024-07-29 03:02:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722222140000|2024-07-29 03:02:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722222220000|2024-07-29 03:03:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722222230000|2024-07-29 03:03:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722222240000|2024-07-29 03:04:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1722222280000|2024-07-29 03:04:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722222300000|2024-07-29 03:05:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722222310000|2024-07-29 03:05:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722222430000|2024-07-29 03:07:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722222440000|2024-07-29 03:07:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722222450000|2024-07-29 03:07:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1722222460000|2024-07-29 03:07:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722222470000|2024-07-29 03:07:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1722222480000|2024-07-29 03:08:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722222490000|2024-07-29 03:08:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722222530000|2024-07-29 03:08:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722222560000|2024-07-29 03:09:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722222610000|2024-07-29 03:10:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722222630000|2024-07-29 03:10:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722222700000|2024-07-29 03:11:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722222710000|2024-07-29 03:11:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1722222790000|2024-07-29 03:13:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722222830000|2024-07-29 03:13:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722222840000|2024-07-29 03:14:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722222870000|2024-07-29 03:14:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722222890000|2024-07-29 03:14:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722222900000|2024-07-29 03:15:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722222950000|2024-07-29 03:15:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722222970000|2024-07-29 03:16:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722223000000|2024-07-29 03:16:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722223030000|2024-07-29 03:17:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722223040000|2024-07-29 03:17:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722223050000|2024-07-29 03:17:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1722223070000|2024-07-29 03:17:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722223140000|2024-07-29 03:19:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722223210000|2024-07-29 03:20:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722223250000|2024-07-29 03:20:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722223260000|2024-07-29 03:21:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722223270000|2024-07-29 03:21:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722223300000|2024-07-29 03:21:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722223490000|2024-07-29 03:24:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722223640000|2024-07-29 03:27:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722223670000|2024-07-29 03:27:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722224000000|2024-07-29 03:33:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722224010000|2024-07-29 03:33:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722224050000|2024-07-29 03:34:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722224080000|2024-07-29 03:34:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722224090000|2024-07-29 03:34:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722224100000|2024-07-29 03:35:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722224110000|2024-07-29 03:35:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722224180000|2024-07-29 03:36:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722224190000|2024-07-29 03:36:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722224200000|2024-07-29 03:36:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722224210000|2024-07-29 03:36:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722224220000|2024-07-29 03:37:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722224280000|2024-07-29 03:38:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722224290000|2024-07-29 03:38:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722224420000|2024-07-29 03:40:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722224490000|2024-07-29 03:41:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722224670000|2024-07-29 03:44:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722224690000|2024-07-29 03:44:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722224720000|2024-07-29 03:45:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722224850000|2024-07-29 03:47:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722224910000|2024-07-29 03:48:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722224920000|2024-07-29 03:48:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722224930000|2024-07-29 03:48:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722224940000|2024-07-29 03:49:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722224950000|2024-07-29 03:49:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722225010000|2024-07-29 03:50:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722225040000|2024-07-29 03:50:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722225240000|2024-07-29 03:54:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722225250000|2024-07-29 03:54:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722225360000|2024-07-29 03:56:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722225480000|2024-07-29 03:58:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722225580000|2024-07-29 03:59:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722225650000|2024-07-29 04:00:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1722225710000|2024-07-29 04:01:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722225810000|2024-07-29 04:03:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722225880000|2024-07-29 04:04:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722225920000|2024-07-29 04:05:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722226030000|2024-07-29 04:07:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722226050000|2024-07-29 04:07:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722226160000|2024-07-29 04:09:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722226180000|2024-07-29 04:09:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1722226190000|2024-07-29 04:09:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722226300000|2024-07-29 04:11:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722226430000|2024-07-29 04:13:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722226500000|2024-07-29 04:15:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722226530000|2024-07-29 04:15:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722226540000|2024-07-29 04:15:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722226600000|2024-07-29 04:16:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722226610000|2024-07-29 04:16:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722226820000|2024-07-29 04:20:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722226830000|2024-07-29 04:20:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722226840000|2024-07-29 04:20:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722226850000|2024-07-29 04:20:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722226860000|2024-07-29 04:21:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722226990000|2024-07-29 04:23:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722227000000|2024-07-29 04:23:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722227010000|2024-07-29 04:23:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722227020000|2024-07-29 04:23:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722227030000|2024-07-29 04:23:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722227100000|2024-07-29 04:25:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722227170000|2024-07-29 04:26:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722227230000|2024-07-29 04:27:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722227500000|2024-07-29 04:31:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722227560000|2024-07-29 04:32:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722227770000|2024-07-29 04:36:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722227790000|2024-07-29 04:36:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722227810000|2024-07-29 04:36:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722227880000|2024-07-29 04:38:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722227890000|2024-07-29 04:38:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722227900000|2024-07-29 04:38:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722227940000|2024-07-29 04:39:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722228030000|2024-07-29 04:40:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722228210000|2024-07-29 04:43:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722228220000|2024-07-29 04:43:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722228300000|2024-07-29 04:45:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722228310000|2024-07-29 04:45:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|11
1722228480000|2024-07-29 04:48:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722228500000|2024-07-29 04:48:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722228620000|2024-07-29 04:50:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722228640000|2024-07-29 04:50:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722228660000|2024-07-29 04:51:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722228670000|2024-07-29 04:51:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722228680000|2024-07-29 04:51:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722228850000|2024-07-29 04:54:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722228890000|2024-07-29 04:54:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722229010000|2024-07-29 04:56:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722229060000|2024-07-29 04:57:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722229070000|2024-07-29 04:57:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722229170000|2024-07-29 04:59:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722229190000|2024-07-29 04:59:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722229540000|2024-07-29 05:05:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1722229900000|2024-07-29 05:11:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722230000000|2024-07-29 05:13:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722230090000|2024-07-29 05:14:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1722230160000|2024-07-29 05:16:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722230240000|2024-07-29 05:17:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722230280000|2024-07-29 05:18:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722230340000|2024-07-29 05:19:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722230410000|2024-07-29 05:20:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722230420000|2024-07-29 05:20:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722230450000|2024-07-29 05:20:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722230840000|2024-07-29 05:27:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722230870000|2024-07-29 05:27:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722231010000|2024-07-29 05:30:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722231480000|2024-07-29 05:38:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722231490000|2024-07-29 05:38:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722231500000|2024-07-29 05:38:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722231560000|2024-07-29 05:39:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722231570000|2024-07-29 05:39:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722231580000|2024-07-29 05:39:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722231590000|2024-07-29 05:39:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722231660000|2024-07-29 05:41:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1722231680000|2024-07-29 05:41:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722231690000|2024-07-29 05:41:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1722231840000|2024-07-29 05:44:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722231990000|2024-07-29 05:46:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722232120000|2024-07-29 05:48:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722232150000|2024-07-29 05:49:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722232220000|2024-07-29 05:50:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722232230000|2024-07-29 05:50:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722232260000|2024-07-29 05:51:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722232350000|2024-07-29 05:52:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722232670000|2024-07-29 05:57:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722232780000|2024-07-29 05:59:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722232810000|2024-07-29 06:00:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722232880000|2024-07-29 06:01:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722232890000|2024-07-29 06:01:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722232900000|2024-07-29 06:01:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1722232920000|2024-07-29 06:02:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722233080000|2024-07-29 06:04:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722233170000|2024-07-29 06:06:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722233180000|2024-07-29 06:06:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722233220000|2024-07-29 06:07:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722233230000|2024-07-29 06:07:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722233240000|2024-07-29 06:07:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722233360000|2024-07-29 06:09:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722233390000|2024-07-29 06:09:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722233400000|2024-07-29 06:10:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722233430000|2024-07-29 06:10:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1722233440000|2024-07-29 06:10:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1722233460000|2024-07-29 06:11:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1722233470000|2024-07-29 06:11:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1722233480000|2024-07-29 06:11:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722233500000|2024-07-29 06:11:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722233510000|2024-07-29 06:11:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722233520000|2024-07-29 06:12:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722233550000|2024-07-29 06:12:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722233560000|2024-07-29 06:12:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722233600000|2024-07-29 06:13:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722233610000|2024-07-29 06:13:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722233660000|2024-07-29 06:14:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722233720000|2024-07-29 06:15:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722233750000|2024-07-29 06:15:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722233770000|2024-07-29 06:16:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722233800000|2024-07-29 06:16:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722233810000|2024-07-29 06:16:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722233980000|2024-07-29 06:19:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722234030000|2024-07-29 06:20:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1722234160000|2024-07-29 06:22:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722234330000|2024-07-29 06:25:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722234340000|2024-07-29 06:25:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722234460000|2024-07-29 06:27:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722234510000|2024-07-29 06:28:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722234710000|2024-07-29 06:31:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722234720000|2024-07-29 06:32:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722234830000|2024-07-29 06:33:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1722234840000|2024-07-29 06:34:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722234930000|2024-07-29 06:35:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722235030000|2024-07-29 06:37:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722235240000|2024-07-29 06:40:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722235490000|2024-07-29 06:44:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722235500000|2024-07-29 06:45:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722235540000|2024-07-29 06:45:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722235550000|2024-07-29 06:45:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722235570000|2024-07-29 06:46:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722235660000|2024-07-29 06:47:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722235790000|2024-07-29 06:49:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722235800000|2024-07-29 06:50:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722235810000|2024-07-29 06:50:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722235830000|2024-07-29 06:50:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722235870000|2024-07-29 06:51:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722235940000|2024-07-29 06:52:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722235970000|2024-07-29 06:52:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722236130000|2024-07-29 06:55:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722236140000|2024-07-29 06:55:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722236150000|2024-07-29 06:55:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722236160000|2024-07-29 06:56:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722236180000|2024-07-29 06:56:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722236310000|2024-07-29 06:58:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722236420000|2024-07-29 07:00:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722236440000|2024-07-29 07:00:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722236470000|2024-07-29 07:01:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722236640000|2024-07-29 07:04:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722236660000|2024-07-29 07:04:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722236740000|2024-07-29 07:05:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722236750000|2024-07-29 07:05:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722236770000|2024-07-29 07:06:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722236820000|2024-07-29 07:07:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722236860000|2024-07-29 07:07:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1722236870000|2024-07-29 07:07:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722236930000|2024-07-29 07:08:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722236940000|2024-07-29 07:09:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722236950000|2024-07-29 07:09:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722236980000|2024-07-29 07:09:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722236990000|2024-07-29 07:09:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722237010000|2024-07-29 07:10:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722237040000|2024-07-29 07:10:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722237070000|2024-07-29 07:11:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722237420000|2024-07-29 07:17:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1722237450000|2024-07-29 07:17:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722237460000|2024-07-29 07:17:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722237470000|2024-07-29 07:17:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722237490000|2024-07-29 07:18:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1722237500000|2024-07-29 07:18:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722237510000|2024-07-29 07:18:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|10
1722237520000|2024-07-29 07:18:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1722237530000|2024-07-29 07:18:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|11
1722237540000|2024-07-29 07:19:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722237550000|2024-07-29 07:19:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1722237560000|2024-07-29 07:19:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1722237620000|2024-07-29 07:20:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722237680000|2024-07-29 07:21:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722237790000|2024-07-29 07:23:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722237830000|2024-07-29 07:23:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722237840000|2024-07-29 07:24:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722237860000|2024-07-29 07:24:20|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|3
1722237900000|2024-07-29 07:25:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722237950000|2024-07-29 07:25:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722238030000|2024-07-29 07:27:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1722238040000|2024-07-29 07:27:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722238050000|2024-07-29 07:27:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722238080000|2024-07-29 07:28:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722238120000|2024-07-29 07:28:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722238130000|2024-07-29 07:28:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1722238140000|2024-07-29 07:29:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722238170000|2024-07-29 07:29:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722238200000|2024-07-29 07:30:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722238210000|2024-07-29 07:30:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722238220000|2024-07-29 07:30:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1722238230000|2024-07-29 07:30:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1722238240000|2024-07-29 07:30:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722238330000|2024-07-29 07:32:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722238350000|2024-07-29 07:32:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722238380000|2024-07-29 07:33:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722238400000|2024-07-29 07:33:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722238500000|2024-07-29 07:35:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1722238580000|2024-07-29 07:36:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722238590000|2024-07-29 07:36:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722238660000|2024-07-29 07:37:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722238790000|2024-07-29 07:39:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722238860000|2024-07-29 07:41:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722238890000|2024-07-29 07:41:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722239230000|2024-07-29 07:47:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722239300000|2024-07-29 07:48:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722239310000|2024-07-29 07:48:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722239520000|2024-07-29 07:52:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722239540000|2024-07-29 07:52:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722239640000|2024-07-29 07:54:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722239650000|2024-07-29 07:54:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722240100000|2024-07-29 08:01:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722240210000|2024-07-29 08:03:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722240250000|2024-07-29 08:04:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722240970000|2024-07-29 08:16:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722241100000|2024-07-29 08:18:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722241270000|2024-07-29 08:21:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722241320000|2024-07-29 08:22:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722241340000|2024-07-29 08:22:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722241420000|2024-07-29 08:23:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722241450000|2024-07-29 08:24:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722241470000|2024-07-29 08:24:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722241530000|2024-07-29 08:25:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722241580000|2024-07-29 08:26:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722241600000|2024-07-29 08:26:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722241610000|2024-07-29 08:26:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722241640000|2024-07-29 08:27:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722241680000|2024-07-29 08:28:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722241780000|2024-07-29 08:29:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722241890000|2024-07-29 08:31:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722241910000|2024-07-29 08:31:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722241940000|2024-07-29 08:32:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722241950000|2024-07-29 08:32:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722241960000|2024-07-29 08:32:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722242040000|2024-07-29 08:34:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722242110000|2024-07-29 08:35:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722242120000|2024-07-29 08:35:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722242130000|2024-07-29 08:35:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722242180000|2024-07-29 08:36:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722242200000|2024-07-29 08:36:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722242210000|2024-07-29 08:36:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722242230000|2024-07-29 08:37:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722242280000|2024-07-29 08:38:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722242320000|2024-07-29 08:38:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722242340000|2024-07-29 08:39:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722242350000|2024-07-29 08:39:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722242400000|2024-07-29 08:40:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1722242410000|2024-07-29 08:40:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722242470000|2024-07-29 08:41:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722242480000|2024-07-29 08:41:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722242550000|2024-07-29 08:42:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722242660000|2024-07-29 08:44:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722242820000|2024-07-29 08:47:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722242830000|2024-07-29 08:47:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722242870000|2024-07-29 08:47:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722243200000|2024-07-29 08:53:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722243380000|2024-07-29 08:56:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722243580000|2024-07-29 08:59:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1722243600000|2024-07-29 09:00:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722243810000|2024-07-29 09:03:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722243860000|2024-07-29 09:04:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722243890000|2024-07-29 09:04:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722244320000|2024-07-29 09:12:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722244340000|2024-07-29 09:12:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722244630000|2024-07-29 09:17:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722244640000|2024-07-29 09:17:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722244740000|2024-07-29 09:19:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722244830000|2024-07-29 09:20:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722244940000|2024-07-29 09:22:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722245200000|2024-07-29 09:26:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722245240000|2024-07-29 09:27:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722245470000|2024-07-29 09:31:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722245550000|2024-07-29 09:32:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722245650000|2024-07-29 09:34:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722245920000|2024-07-29 09:38:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722246480000|2024-07-29 09:48:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722246490000|2024-07-29 09:48:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722246640000|2024-07-29 09:50:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722246720000|2024-07-29 09:52:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722246970000|2024-07-29 09:56:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722247000000|2024-07-29 09:56:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722247060000|2024-07-29 09:57:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722247170000|2024-07-29 09:59:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722247220000|2024-07-29 10:00:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722247480000|2024-07-29 10:04:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722247500000|2024-07-29 10:05:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722247540000|2024-07-29 10:05:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722247550000|2024-07-29 10:05:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722247960000|2024-07-29 10:12:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722248280000|2024-07-29 10:18:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722248400000|2024-07-29 10:20:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722248460000|2024-07-29 10:21:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722248520000|2024-07-29 10:22:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722248850000|2024-07-29 10:27:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722248880000|2024-07-29 10:28:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722249070000|2024-07-29 10:31:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722249080000|2024-07-29 10:31:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722249160000|2024-07-29 10:32:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722249190000|2024-07-29 10:33:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722249300000|2024-07-29 10:35:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722249340000|2024-07-29 10:35:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722249380000|2024-07-29 10:36:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722249530000|2024-07-29 10:38:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722249690000|2024-07-29 10:41:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722249720000|2024-07-29 10:42:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722249730000|2024-07-29 10:42:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722249740000|2024-07-29 10:42:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722249760000|2024-07-29 10:42:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1722249770000|2024-07-29 10:42:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722249820000|2024-07-29 10:43:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722249830000|2024-07-29 10:43:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722249840000|2024-07-29 10:44:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722249850000|2024-07-29 10:44:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722249960000|2024-07-29 10:46:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722250000000|2024-07-29 10:46:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722250010000|2024-07-29 10:46:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722250030000|2024-07-29 10:47:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722250230000|2024-07-29 10:50:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722250250000|2024-07-29 10:50:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722250420000|2024-07-29 10:53:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722250540000|2024-07-29 10:55:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722250970000|2024-07-29 11:02:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722251020000|2024-07-29 11:03:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722251270000|2024-07-29 11:07:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|8
1722251280000|2024-07-29 11:08:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722251290000|2024-07-29 11:08:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722251300000|2024-07-29 11:08:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722251370000|2024-07-29 11:09:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722251940000|2024-07-29 11:19:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722251960000|2024-07-29 11:19:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722252220000|2024-07-29 11:23:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722252290000|2024-07-29 11:24:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722252370000|2024-07-29 11:26:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722252400000|2024-07-29 11:26:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722252420000|2024-07-29 11:27:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722252470000|2024-07-29 11:27:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722252530000|2024-07-29 11:28:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722252570000|2024-07-29 11:29:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722252730000|2024-07-29 11:32:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722252940000|2024-07-29 11:35:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722253090000|2024-07-29 11:38:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722253120000|2024-07-29 11:38:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722253340000|2024-07-29 11:42:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722253600000|2024-07-29 11:46:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722253650000|2024-07-29 11:47:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722254400000|2024-07-29 12:00:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722254560000|2024-07-29 12:02:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722255410000|2024-07-29 12:16:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722255900000|2024-07-29 12:25:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722256030000|2024-07-29 12:27:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722256310000|2024-07-29 12:31:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722256370000|2024-07-29 12:32:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722256420000|2024-07-29 12:33:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1722256430000|2024-07-29 12:33:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722256440000|2024-07-29 12:34:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1722256450000|2024-07-29 12:34:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722256460000|2024-07-29 12:34:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1722256470000|2024-07-29 12:34:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722256480000|2024-07-29 12:34:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722256490000|2024-07-29 12:34:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722256520000|2024-07-29 12:35:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722256530000|2024-07-29 12:35:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722256540000|2024-07-29 12:35:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1722256570000|2024-07-29 12:36:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722256590000|2024-07-29 12:36:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722256600000|2024-07-29 12:36:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722256610000|2024-07-29 12:36:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722256620000|2024-07-29 12:37:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722256680000|2024-07-29 12:38:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722256720000|2024-07-29 12:38:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722256760000|2024-07-29 12:39:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722256810000|2024-07-29 12:40:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722256850000|2024-07-29 12:40:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722256900000|2024-07-29 12:41:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722256910000|2024-07-29 12:41:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722256920000|2024-07-29 12:42:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722257040000|2024-07-29 12:44:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722257050000|2024-07-29 12:44:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722257070000|2024-07-29 12:44:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722257080000|2024-07-29 12:44:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722257120000|2024-07-29 12:45:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722257160000|2024-07-29 12:46:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1722257170000|2024-07-29 12:46:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722257260000|2024-07-29 12:47:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1722257290000|2024-07-29 12:48:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722257300000|2024-07-29 12:48:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722257350000|2024-07-29 12:49:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722257360000|2024-07-29 12:49:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722257370000|2024-07-29 12:49:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722257400000|2024-07-29 12:50:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722257430000|2024-07-29 12:50:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722257450000|2024-07-29 12:50:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722257530000|2024-07-29 12:52:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722257590000|2024-07-29 12:53:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722257710000|2024-07-29 12:55:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722257720000|2024-07-29 12:55:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722257780000|2024-07-29 12:56:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722257790000|2024-07-29 12:56:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722257800000|2024-07-29 12:56:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722257820000|2024-07-29 12:57:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1722257840000|2024-07-29 12:57:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722257850000|2024-07-29 12:57:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1722257880000|2024-07-29 12:58:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722257910000|2024-07-29 12:58:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722257930000|2024-07-29 12:58:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722257950000|2024-07-29 12:59:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722257960000|2024-07-29 12:59:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1722257970000|2024-07-29 12:59:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722257980000|2024-07-29 12:59:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1722257990000|2024-07-29 12:59:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722258400000|2024-07-29 13:06:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722258410000|2024-07-29 13:06:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722258430000|2024-07-29 13:07:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722258440000|2024-07-29 13:07:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722258450000|2024-07-29 13:07:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722258460000|2024-07-29 13:07:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722258470000|2024-07-29 13:07:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722258530000|2024-07-29 13:08:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722258540000|2024-07-29 13:09:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722258550000|2024-07-29 13:09:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722258560000|2024-07-29 13:09:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722258590000|2024-07-29 13:09:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722258670000|2024-07-29 13:11:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722258880000|2024-07-29 13:14:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722258950000|2024-07-29 13:15:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722258960000|2024-07-29 13:16:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722258980000|2024-07-29 13:16:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722259020000|2024-07-29 13:17:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722259030000|2024-07-29 13:17:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722259050000|2024-07-29 13:17:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722259060000|2024-07-29 13:17:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722259100000|2024-07-29 13:18:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722259160000|2024-07-29 13:19:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722259230000|2024-07-29 13:20:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722259340000|2024-07-29 13:22:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722259430000|2024-07-29 13:23:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722259460000|2024-07-29 13:24:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722259550000|2024-07-29 13:25:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722259560000|2024-07-29 13:26:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722259750000|2024-07-29 13:29:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722259830000|2024-07-29 13:30:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722259840000|2024-07-29 13:30:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722259880000|2024-07-29 13:31:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722259900000|2024-07-29 13:31:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722259910000|2024-07-29 13:31:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722260190000|2024-07-29 13:36:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722260200000|2024-07-29 13:36:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722260250000|2024-07-29 13:37:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722260270000|2024-07-29 13:37:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722260320000|2024-07-29 13:38:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722260330000|2024-07-29 13:38:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722260500000|2024-07-29 13:41:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722260520000|2024-07-29 13:42:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722260730000|2024-07-29 13:45:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722260760000|2024-07-29 13:46:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722260770000|2024-07-29 13:46:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722260780000|2024-07-29 13:46:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722260790000|2024-07-29 13:46:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722260830000|2024-07-29 13:47:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722260920000|2024-07-29 13:48:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722261050000|2024-07-29 13:50:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722261270000|2024-07-29 13:54:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722261320000|2024-07-29 13:55:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722261400000|2024-07-29 13:56:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722261410000|2024-07-29 13:56:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722261520000|2024-07-29 13:58:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722261540000|2024-07-29 13:59:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722261650000|2024-07-29 14:00:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722261670000|2024-07-29 14:01:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722261700000|2024-07-29 14:01:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722261710000|2024-07-29 14:01:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722261740000|2024-07-29 14:02:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722261750000|2024-07-29 14:02:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722261760000|2024-07-29 14:02:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722261770000|2024-07-29 14:02:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1722261780000|2024-07-29 14:03:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1722261790000|2024-07-29 14:03:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722261800000|2024-07-29 14:03:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1722261820000|2024-07-29 14:03:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722261830000|2024-07-29 14:03:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722261840000|2024-07-29 14:04:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722261850000|2024-07-29 14:04:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1722261860000|2024-07-29 14:04:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1722261870000|2024-07-29 14:04:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722261890000|2024-07-29 14:04:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|7
1722261940000|2024-07-29 14:05:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1722261960000|2024-07-29 14:06:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722261970000|2024-07-29 14:06:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722261990000|2024-07-29 14:06:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722262000000|2024-07-29 14:06:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1722262020000|2024-07-29 14:07:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1722262030000|2024-07-29 14:07:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1722262040000|2024-07-29 14:07:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722262050000|2024-07-29 14:07:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1722262060000|2024-07-29 14:07:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722262070000|2024-07-29 14:07:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722262080000|2024-07-29 14:08:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722262100000|2024-07-29 14:08:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722262110000|2024-07-29 14:08:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1722262120000|2024-07-29 14:08:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1722262130000|2024-07-29 14:08:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1722262140000|2024-07-29 14:09:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1722262150000|2024-07-29 14:09:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722262160000|2024-07-29 14:09:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722262170000|2024-07-29 14:09:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722262190000|2024-07-29 14:09:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722262200000|2024-07-29 14:10:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722262220000|2024-07-29 14:10:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722262230000|2024-07-29 14:10:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722262240000|2024-07-29 14:10:40|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|7
1722262250000|2024-07-29 14:10:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722262270000|2024-07-29 14:11:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1722262280000|2024-07-29 14:11:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1722262300000|2024-07-29 14:11:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722262310000|2024-07-29 14:11:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722262320000|2024-07-29 14:12:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1722262330000|2024-07-29 14:12:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722262340000|2024-07-29 14:12:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722262350000|2024-07-29 14:12:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722262360000|2024-07-29 14:12:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|8
1722262370000|2024-07-29 14:12:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722262380000|2024-07-29 14:13:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722262480000|2024-07-29 14:14:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722262500000|2024-07-29 14:15:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722262510000|2024-07-29 14:15:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722262530000|2024-07-29 14:15:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722262550000|2024-07-29 14:15:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722262580000|2024-07-29 14:16:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722262620000|2024-07-29 14:17:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722262630000|2024-07-29 14:17:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1722262640000|2024-07-29 14:17:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1722262650000|2024-07-29 14:17:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1722262670000|2024-07-29 14:17:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722262680000|2024-07-29 14:18:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722262690000|2024-07-29 14:18:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1722262890000|2024-07-29 14:21:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722262900000|2024-07-29 14:21:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722262910000|2024-07-29 14:21:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1722262920000|2024-07-29 14:22:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1722263030000|2024-07-29 14:23:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722263050000|2024-07-29 14:24:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722263060000|2024-07-29 14:24:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722263080000|2024-07-29 14:24:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722263090000|2024-07-29 14:24:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722263110000|2024-07-29 14:25:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722263170000|2024-07-29 14:26:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722263200000|2024-07-29 14:26:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722263230000|2024-07-29 14:27:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722263270000|2024-07-29 14:27:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722263290000|2024-07-29 14:28:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722263360000|2024-07-29 14:29:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1722263370000|2024-07-29 14:29:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722263400000|2024-07-29 14:30:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722263470000|2024-07-29 14:31:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722263520000|2024-07-29 14:32:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722263560000|2024-07-29 14:32:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722263580000|2024-07-29 14:33:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722263600000|2024-07-29 14:33:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722263650000|2024-07-29 14:34:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722263660000|2024-07-29 14:34:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722263910000|2024-07-29 14:38:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722264030000|2024-07-29 14:40:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722264060000|2024-07-29 14:41:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722264100000|2024-07-29 14:41:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1722264140000|2024-07-29 14:42:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722264150000|2024-07-29 14:42:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722264300000|2024-07-29 14:45:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722264470000|2024-07-29 14:47:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722264510000|2024-07-29 14:48:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722264520000|2024-07-29 14:48:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722264530000|2024-07-29 14:48:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722264590000|2024-07-29 14:49:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722264610000|2024-07-29 14:50:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722264660000|2024-07-29 14:51:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722264680000|2024-07-29 14:51:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722264700000|2024-07-29 14:51:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722264710000|2024-07-29 14:51:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722264740000|2024-07-29 14:52:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722264870000|2024-07-29 14:54:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722264880000|2024-07-29 14:54:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722264930000|2024-07-29 14:55:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722264940000|2024-07-29 14:55:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722264950000|2024-07-29 14:55:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1722264960000|2024-07-29 14:56:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1722265110000|2024-07-29 14:58:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722265140000|2024-07-29 14:59:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1722265150000|2024-07-29 14:59:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722265190000|2024-07-29 14:59:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1722265200000|2024-07-29 15:00:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722265270000|2024-07-29 15:01:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|9
1722265300000|2024-07-29 15:01:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722265320000|2024-07-29 15:02:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1722265340000|2024-07-29 15:02:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722265400000|2024-07-29 15:03:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722265500000|2024-07-29 15:05:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1722265510000|2024-07-29 15:05:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722265520000|2024-07-29 15:05:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722265610000|2024-07-29 15:06:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722265620000|2024-07-29 15:07:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1722265650000|2024-07-29 15:07:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722265690000|2024-07-29 15:08:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722265760000|2024-07-29 15:09:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722265770000|2024-07-29 15:09:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722265820000|2024-07-29 15:10:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722265830000|2024-07-29 15:10:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722265920000|2024-07-29 15:12:00|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1722265930000|2024-07-29 15:12:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722266010000|2024-07-29 15:13:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722266020000|2024-07-29 15:13:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722266050000|2024-07-29 15:14:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1722266060000|2024-07-29 15:14:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1722266070000|2024-07-29 15:14:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722266080000|2024-07-29 15:14:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722266100000|2024-07-29 15:15:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|17
1722266140000|2024-07-29 15:15:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1722266200000|2024-07-29 15:16:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722266210000|2024-07-29 15:16:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|9
1722266240000|2024-07-29 15:17:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722266250000|2024-07-29 15:17:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1722266290000|2024-07-29 15:18:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722266340000|2024-07-29 15:19:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722266350000|2024-07-29 15:19:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722266360000|2024-07-29 15:19:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722266420000|2024-07-29 15:20:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1722266460000|2024-07-29 15:21:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722266510000|2024-07-29 15:21:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722266530000|2024-07-29 15:22:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1722266550000|2024-07-29 15:22:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722266560000|2024-07-29 15:22:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722266570000|2024-07-29 15:22:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1722266700000|2024-07-29 15:25:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722266710000|2024-07-29 15:25:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1722266720000|2024-07-29 15:25:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|8
1722266780000|2024-07-29 15:26:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1722266800000|2024-07-29 15:26:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722266820000|2024-07-29 15:27:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1722266870000|2024-07-29 15:27:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722266880000|2024-07-29 15:28:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722266910000|2024-07-29 15:28:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722266930000|2024-07-29 15:28:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722266940000|2024-07-29 15:29:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722266980000|2024-07-29 15:29:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1722266990000|2024-07-29 15:29:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1722267030000|2024-07-29 15:30:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722267040000|2024-07-29 15:30:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1722267050000|2024-07-29 15:30:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722267060000|2024-07-29 15:31:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722267100000|2024-07-29 15:31:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722267130000|2024-07-29 15:32:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722267140000|2024-07-29 15:32:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1722267160000|2024-07-29 15:32:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722267270000|2024-07-29 15:34:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722267280000|2024-07-29 15:34:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722267370000|2024-07-29 15:36:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722267390000|2024-07-29 15:36:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|8
1722267400000|2024-07-29 15:36:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722267460000|2024-07-29 15:37:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722267470000|2024-07-29 15:37:50|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|11
1722267500000|2024-07-29 15:38:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722267560000|2024-07-29 15:39:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722267580000|2024-07-29 15:39:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722267590000|2024-07-29 15:39:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722267600000|2024-07-29 15:40:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722267610000|2024-07-29 15:40:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722267620000|2024-07-29 15:40:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722267640000|2024-07-29 15:40:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722267660000|2024-07-29 15:41:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722267680000|2024-07-29 15:41:20|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722267800000|2024-07-29 15:43:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1722267920000|2024-07-29 15:45:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1722268010000|2024-07-29 15:46:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722268020000|2024-07-29 15:47:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722268040000|2024-07-29 15:47:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722268050000|2024-07-29 15:47:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|14
1722268080000|2024-07-29 15:48:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722268110000|2024-07-29 15:48:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1722268120000|2024-07-29 15:48:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722268220000|2024-07-29 15:50:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722268230000|2024-07-29 15:50:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722268260000|2024-07-29 15:51:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1722268270000|2024-07-29 15:51:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722268280000|2024-07-29 15:51:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722268290000|2024-07-29 15:51:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722268330000|2024-07-29 15:52:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722268400000|2024-07-29 15:53:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722268470000|2024-07-29 15:54:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722268580000|2024-07-29 15:56:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722268690000|2024-07-29 15:58:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722268800000|2024-07-29 16:00:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722268820000|2024-07-29 16:00:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1722268870000|2024-07-29 16:01:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1722268950000|2024-07-29 16:02:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722268980000|2024-07-29 16:03:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722269010000|2024-07-29 16:03:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722269070000|2024-07-29 16:04:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722269090000|2024-07-29 16:04:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722269100000|2024-07-29 16:05:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722269210000|2024-07-29 16:06:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1722269280000|2024-07-29 16:08:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722269290000|2024-07-29 16:08:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722269300000|2024-07-29 16:08:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722269380000|2024-07-29 16:09:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722269490000|2024-07-29 16:11:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722269500000|2024-07-29 16:11:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1722269510000|2024-07-29 16:11:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722269530000|2024-07-29 16:12:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722269590000|2024-07-29 16:13:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722269600000|2024-07-29 16:13:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722269630000|2024-07-29 16:13:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722269660000|2024-07-29 16:14:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722269840000|2024-07-29 16:17:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722269870000|2024-07-29 16:17:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722269890000|2024-07-29 16:18:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722269900000|2024-07-29 16:18:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722269970000|2024-07-29 16:19:30|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1722269980000|2024-07-29 16:19:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722270020000|2024-07-29 16:20:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722270030000|2024-07-29 16:20:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722270040000|2024-07-29 16:20:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722270130000|2024-07-29 16:22:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722270160000|2024-07-29 16:22:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722270210000|2024-07-29 16:23:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722270230000|2024-07-29 16:23:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722270250000|2024-07-29 16:24:10|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|7
1722270260000|2024-07-29 16:24:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722270310000|2024-07-29 16:25:10|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|4
1722270320000|2024-07-29 16:25:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722270330000|2024-07-29 16:25:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722270370000|2024-07-29 16:26:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722270480000|2024-07-29 16:28:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722270490000|2024-07-29 16:28:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722270530000|2024-07-29 16:28:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722270540000|2024-07-29 16:29:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722270580000|2024-07-29 16:29:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722270610000|2024-07-29 16:30:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722270620000|2024-07-29 16:30:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722270640000|2024-07-29 16:30:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722270650000|2024-07-29 16:30:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722270660000|2024-07-29 16:31:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722270680000|2024-07-29 16:31:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1722270690000|2024-07-29 16:31:30|9.94|9.89|9.92|9.87|9.94|9.89|9.92|9.87|5
1722270700000|2024-07-29 16:31:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722270730000|2024-07-29 16:32:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722270740000|2024-07-29 16:32:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722270750000|2024-07-29 16:32:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1722270770000|2024-07-29 16:32:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722270790000|2024-07-29 16:33:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1722270810000|2024-07-29 16:33:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722270820000|2024-07-29 16:33:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1722270830000|2024-07-29 16:33:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1722270840000|2024-07-29 16:34:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1722270870000|2024-07-29 16:34:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1722270880000|2024-07-29 16:34:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722270900000|2024-07-29 16:35:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722270910000|2024-07-29 16:35:10|9.96|9.91|9.94|9.89|9.96|9.91|9.94|9.89|3
1722270920000|2024-07-29 16:35:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722270990000|2024-07-29 16:36:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722271000000|2024-07-29 16:36:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722271030000|2024-07-29 16:37:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722271050000|2024-07-29 16:37:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722271070000|2024-07-29 16:37:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722271080000|2024-07-29 16:38:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722271090000|2024-07-29 16:38:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722271120000|2024-07-29 16:38:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722271140000|2024-07-29 16:39:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722271150000|2024-07-29 16:39:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722271210000|2024-07-29 16:40:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1722271220000|2024-07-29 16:40:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722271300000|2024-07-29 16:41:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722271310000|2024-07-29 16:41:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722271330000|2024-07-29 16:42:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722271350000|2024-07-29 16:42:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722271420000|2024-07-29 16:43:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722271450000|2024-07-29 16:44:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722271470000|2024-07-29 16:44:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722271480000|2024-07-29 16:44:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722271500000|2024-07-29 16:45:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1722271510000|2024-07-29 16:45:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722271520000|2024-07-29 16:45:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722271530000|2024-07-29 16:45:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722271560000|2024-07-29 16:46:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722271570000|2024-07-29 16:46:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722271620000|2024-07-29 16:47:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722271640000|2024-07-29 16:47:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722271660000|2024-07-29 16:47:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722271780000|2024-07-29 16:49:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722271790000|2024-07-29 16:49:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722271800000|2024-07-29 16:50:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722271810000|2024-07-29 16:50:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722272130000|2024-07-29 16:55:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722272190000|2024-07-29 16:56:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722272200000|2024-07-29 16:56:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722272220000|2024-07-29 16:57:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722272310000|2024-07-29 16:58:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722272330000|2024-07-29 16:58:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722272340000|2024-07-29 16:59:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722272350000|2024-07-29 16:59:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722272380000|2024-07-29 16:59:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722272400000|2024-07-29 17:00:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722272410000|2024-07-29 17:00:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1722272420000|2024-07-29 17:00:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722272430000|2024-07-29 17:00:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722272440000|2024-07-29 17:00:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722272450000|2024-07-29 17:00:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722272460000|2024-07-29 17:01:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722272470000|2024-07-29 17:01:10|9.94|9.89|9.92|9.87|9.94|9.89|9.92|9.87|3
1722272480000|2024-07-29 17:01:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722272490000|2024-07-29 17:01:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722272500000|2024-07-29 17:01:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722272510000|2024-07-29 17:01:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722272530000|2024-07-29 17:02:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722272550000|2024-07-29 17:02:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722272580000|2024-07-29 17:03:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722272600000|2024-07-29 17:03:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722272610000|2024-07-29 17:03:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722272650000|2024-07-29 17:04:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722272660000|2024-07-29 17:04:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722272710000|2024-07-29 17:05:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722272730000|2024-07-29 17:05:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722272750000|2024-07-29 17:05:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722272760000|2024-07-29 17:06:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722272810000|2024-07-29 17:06:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722272820000|2024-07-29 17:07:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722272830000|2024-07-29 17:07:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722272870000|2024-07-29 17:07:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1722272920000|2024-07-29 17:08:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722272930000|2024-07-29 17:08:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722272940000|2024-07-29 17:09:00|9.99|9.94|10|9.95|10|9.95|9.98|9.93|4
1722272950000|2024-07-29 17:09:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722272960000|2024-07-29 17:09:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722273020000|2024-07-29 17:10:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722273030000|2024-07-29 17:10:30|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1722273060000|2024-07-29 17:11:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722273080000|2024-07-29 17:11:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722273110000|2024-07-29 17:11:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722273120000|2024-07-29 17:12:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722273130000|2024-07-29 17:12:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722273160000|2024-07-29 17:12:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722273170000|2024-07-29 17:12:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722273180000|2024-07-29 17:13:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722273230000|2024-07-29 17:13:50|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1722273240000|2024-07-29 17:14:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1722273260000|2024-07-29 17:14:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1722273270000|2024-07-29 17:14:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1722273290000|2024-07-29 17:14:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722273310000|2024-07-29 17:15:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722273320000|2024-07-29 17:15:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722273360000|2024-07-29 17:16:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722273390000|2024-07-29 17:16:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722273400000|2024-07-29 17:16:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722273430000|2024-07-29 17:17:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722273460000|2024-07-29 17:17:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722273480000|2024-07-29 17:18:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722273500000|2024-07-29 17:18:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722273510000|2024-07-29 17:18:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722273540000|2024-07-29 17:19:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1722273550000|2024-07-29 17:19:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722273630000|2024-07-29 17:20:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722273650000|2024-07-29 17:20:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1722273710000|2024-07-29 17:21:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722273760000|2024-07-29 17:22:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722273770000|2024-07-29 17:22:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722273880000|2024-07-29 17:24:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722273930000|2024-07-29 17:25:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722273940000|2024-07-29 17:25:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722274070000|2024-07-29 17:27:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722274080000|2024-07-29 17:28:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722274100000|2024-07-29 17:28:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722274150000|2024-07-29 17:29:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722274180000|2024-07-29 17:29:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722274210000|2024-07-29 17:30:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722274240000|2024-07-29 17:30:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1722274250000|2024-07-29 17:30:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722274260000|2024-07-29 17:31:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722274270000|2024-07-29 17:31:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1722274340000|2024-07-29 17:32:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722274350000|2024-07-29 17:32:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1722274360000|2024-07-29 17:32:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722274370000|2024-07-29 17:32:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722274420000|2024-07-29 17:33:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722274430000|2024-07-29 17:33:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722274490000|2024-07-29 17:34:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722274500000|2024-07-29 17:35:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1722274560000|2024-07-29 17:36:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722274580000|2024-07-29 17:36:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722274590000|2024-07-29 17:36:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722274620000|2024-07-29 17:37:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722274650000|2024-07-29 17:37:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722274680000|2024-07-29 17:38:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722274710000|2024-07-29 17:38:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722274720000|2024-07-29 17:38:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722274740000|2024-07-29 17:39:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722274800000|2024-07-29 17:40:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722274810000|2024-07-29 17:40:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722274890000|2024-07-29 17:41:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722274930000|2024-07-29 17:42:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722275050000|2024-07-29 17:44:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1722275160000|2024-07-29 17:46:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722275200000|2024-07-29 17:46:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722275240000|2024-07-29 17:47:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1722275250000|2024-07-29 17:47:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1722275260000|2024-07-29 17:47:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1722275270000|2024-07-29 17:47:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722275290000|2024-07-29 17:48:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1722275310000|2024-07-29 17:48:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1722275320000|2024-07-29 17:48:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722275340000|2024-07-29 17:49:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722275530000|2024-07-29 17:52:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722275540000|2024-07-29 17:52:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722275550000|2024-07-29 17:52:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1722275560000|2024-07-29 17:52:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722275580000|2024-07-29 17:53:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722275590000|2024-07-29 17:53:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1722275600000|2024-07-29 17:53:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1722275610000|2024-07-29 17:53:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1722275620000|2024-07-29 17:53:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722275630000|2024-07-29 17:53:50|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|9
1722275640000|2024-07-29 17:54:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722275680000|2024-07-29 17:54:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722275690000|2024-07-29 17:54:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722275700000|2024-07-29 17:55:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1722275720000|2024-07-29 17:55:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|8
1722275730000|2024-07-29 17:55:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1722275760000|2024-07-29 17:56:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1722275770000|2024-07-29 17:56:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722275780000|2024-07-29 17:56:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722275790000|2024-07-29 17:56:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722275800000|2024-07-29 17:56:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722276050000|2024-07-29 18:00:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1722276080000|2024-07-29 18:01:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722276110000|2024-07-29 18:01:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722276120000|2024-07-29 18:02:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722276140000|2024-07-29 18:02:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722276170000|2024-07-29 18:02:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722276180000|2024-07-29 18:03:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722276210000|2024-07-29 18:03:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1722276270000|2024-07-29 18:04:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1722276280000|2024-07-29 18:04:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722276310000|2024-07-29 18:05:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1722276340000|2024-07-29 18:05:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1722276420000|2024-07-29 18:07:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722276530000|2024-07-29 18:08:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722276550000|2024-07-29 18:09:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1722276580000|2024-07-29 18:09:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722276610000|2024-07-29 18:10:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722276620000|2024-07-29 18:10:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722276640000|2024-07-29 18:10:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|10
1722276660000|2024-07-29 18:11:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1722276670000|2024-07-29 18:11:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722276680000|2024-07-29 18:11:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|9
1722276690000|2024-07-29 18:11:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1722276700000|2024-07-29 18:11:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722276720000|2024-07-29 18:12:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722276810000|2024-07-29 18:13:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722276900000|2024-07-29 18:15:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722276910000|2024-07-29 18:15:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722276950000|2024-07-29 18:15:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722276980000|2024-07-29 18:16:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722277000000|2024-07-29 18:16:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722277040000|2024-07-29 18:17:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1722277150000|2024-07-29 18:19:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1722277170000|2024-07-29 18:19:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722277240000|2024-07-29 18:20:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1722277250000|2024-07-29 18:20:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722277390000|2024-07-29 18:23:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722277470000|2024-07-29 18:24:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|10
1722277510000|2024-07-29 18:25:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|12
1722277520000|2024-07-29 18:25:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|12
1722277530000|2024-07-29 18:25:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1722277540000|2024-07-29 18:25:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722277560000|2024-07-29 18:26:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722277570000|2024-07-29 18:26:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1722277580000|2024-07-29 18:26:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722277640000|2024-07-29 18:27:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1722277650000|2024-07-29 18:27:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722277800000|2024-07-29 18:30:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722277810000|2024-07-29 18:30:10|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1722277840000|2024-07-29 18:30:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722277880000|2024-07-29 18:31:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722277890000|2024-07-29 18:31:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722277900000|2024-07-29 18:31:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722277910000|2024-07-29 18:31:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1722277940000|2024-07-29 18:32:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722277950000|2024-07-29 18:32:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722277960000|2024-07-29 18:32:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|11
1722278000000|2024-07-29 18:33:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722278010000|2024-07-29 18:33:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|10
1722278020000|2024-07-29 18:33:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|12
1722278030000|2024-07-29 18:33:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1722278040000|2024-07-29 18:34:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1722278050000|2024-07-29 18:34:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722278150000|2024-07-29 18:35:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1722278160000|2024-07-29 18:36:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1722278190000|2024-07-29 18:36:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722278200000|2024-07-29 18:36:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722278220000|2024-07-29 18:37:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722278230000|2024-07-29 18:37:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722278240000|2024-07-29 18:37:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|11
1722278250000|2024-07-29 18:37:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722278340000|2024-07-29 18:39:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722278350000|2024-07-29 18:39:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1722278420000|2024-07-29 18:40:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722278430000|2024-07-29 18:40:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722278440000|2024-07-29 18:40:40|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1722278470000|2024-07-29 18:41:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|9
1722278480000|2024-07-29 18:41:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|14
1722278490000|2024-07-29 18:41:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1722278740000|2024-07-29 18:45:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722278750000|2024-07-29 18:45:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722278830000|2024-07-29 18:47:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722278870000|2024-07-29 18:47:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|8
1722278880000|2024-07-29 18:48:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722278890000|2024-07-29 18:48:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|9
1722278900000|2024-07-29 18:48:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|7
1722278910000|2024-07-29 18:48:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1722278920000|2024-07-29 18:48:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722278930000|2024-07-29 18:48:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|14
1722278940000|2024-07-29 18:49:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1722278950000|2024-07-29 18:49:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722278960000|2024-07-29 18:49:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1722278970000|2024-07-29 18:49:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1722278980000|2024-07-29 18:49:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1722279120000|2024-07-29 18:52:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1722279150000|2024-07-29 18:52:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1722279360000|2024-07-29 18:56:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1722279450000|2024-07-29 18:57:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722279460000|2024-07-29 18:57:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722279530000|2024-07-29 18:58:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722279560000|2024-07-29 18:59:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722279640000|2024-07-29 19:00:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1722279770000|2024-07-29 19:02:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722279790000|2024-07-29 19:03:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722279860000|2024-07-29 19:04:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722279890000|2024-07-29 19:04:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722279910000|2024-07-29 19:05:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722279930000|2024-07-29 19:05:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722279960000|2024-07-29 19:06:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722280120000|2024-07-29 19:08:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722280450000|2024-07-29 19:14:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722280510000|2024-07-29 19:15:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722280570000|2024-07-29 19:16:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722280610000|2024-07-29 19:16:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722280650000|2024-07-29 19:17:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722280660000|2024-07-29 19:17:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722280680000|2024-07-29 19:18:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722280700000|2024-07-29 19:18:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722280780000|2024-07-29 19:19:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722280860000|2024-07-29 19:21:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722281280000|2024-07-29 19:28:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1722281620000|2024-07-29 19:33:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722281640000|2024-07-29 19:34:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722281700000|2024-07-29 19:35:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722281760000|2024-07-29 19:36:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722281840000|2024-07-29 19:37:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722281850000|2024-07-29 19:37:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1722281960000|2024-07-29 19:39:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722282070000|2024-07-29 19:41:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722282280000|2024-07-29 19:44:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1722282300000|2024-07-29 19:45:00|10.05|10|10.05|10|10.05|10|10.04|9.99|13
1722282370000|2024-07-29 19:46:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722282380000|2024-07-29 19:46:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1722282390000|2024-07-29 19:46:30|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1722282400000|2024-07-29 19:46:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722282410000|2024-07-29 19:46:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722282420000|2024-07-29 19:47:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722282440000|2024-07-29 19:47:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722282450000|2024-07-29 19:47:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722282460000|2024-07-29 19:47:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722282480000|2024-07-29 19:48:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722282490000|2024-07-29 19:48:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722282500000|2024-07-29 19:48:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722282530000|2024-07-29 19:48:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722282660000|2024-07-29 19:51:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722282930000|2024-07-29 19:55:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722283030000|2024-07-29 19:57:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722283040000|2024-07-29 19:57:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722283120000|2024-07-29 19:58:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1722283130000|2024-07-29 19:58:50|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1722283140000|2024-07-29 19:59:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722283150000|2024-07-29 19:59:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1722283170000|2024-07-29 19:59:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722283180000|2024-07-29 19:59:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722283190000|2024-07-29 19:59:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1722283200000|2024-07-29 20:00:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722283220000|2024-07-29 20:00:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722283270000|2024-07-29 20:01:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1722283320000|2024-07-29 20:02:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722283380000|2024-07-29 20:03:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722283390000|2024-07-29 20:03:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722283400000|2024-07-29 20:03:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722283430000|2024-07-29 20:03:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722283530000|2024-07-29 20:05:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722283540000|2024-07-29 20:05:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722283570000|2024-07-29 20:06:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722283580000|2024-07-29 20:06:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1722283620000|2024-07-29 20:07:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722283690000|2024-07-29 20:08:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722283700000|2024-07-29 20:08:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1722283710000|2024-07-29 20:08:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722283730000|2024-07-29 20:08:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722283750000|2024-07-29 20:09:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722283890000|2024-07-29 20:11:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722283950000|2024-07-29 20:12:30|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722284010000|2024-07-29 20:13:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722284040000|2024-07-29 20:14:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722284050000|2024-07-29 20:14:10|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1722284080000|2024-07-29 20:14:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722284120000|2024-07-29 20:15:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722284210000|2024-07-29 20:16:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722284270000|2024-07-29 20:17:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1722284360000|2024-07-29 20:19:20|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722284370000|2024-07-29 20:19:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722284380000|2024-07-29 20:19:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722284390000|2024-07-29 20:19:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722284430000|2024-07-29 20:20:30|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1722284440000|2024-07-29 20:20:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1722284460000|2024-07-29 20:21:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722284480000|2024-07-29 20:21:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722284730000|2024-07-29 20:25:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722284780000|2024-07-29 20:26:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722285010000|2024-07-29 20:30:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722285060000|2024-07-29 20:31:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722285110000|2024-07-29 20:31:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722285250000|2024-07-29 20:34:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1722285260000|2024-07-29 20:34:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1722285320000|2024-07-29 20:35:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722285350000|2024-07-29 20:35:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722285490000|2024-07-29 20:38:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722285530000|2024-07-29 20:38:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1722285550000|2024-07-29 20:39:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722285740000|2024-07-29 20:42:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722285820000|2024-07-29 20:43:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722285880000|2024-07-29 20:44:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722285980000|2024-07-29 20:46:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722286010000|2024-07-29 20:46:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722286020000|2024-07-29 20:47:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722286070000|2024-07-29 20:47:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722286090000|2024-07-29 20:48:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722286100000|2024-07-29 20:48:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722286180000|2024-07-29 20:49:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722286260000|2024-07-29 20:51:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722286690000|2024-07-29 20:58:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722286730000|2024-07-29 20:58:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722286740000|2024-07-29 20:59:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722286890000|2024-07-29 21:01:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722287000000|2024-07-29 21:03:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722287010000|2024-07-29 21:03:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722287020000|2024-07-29 21:03:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722287100000|2024-07-29 21:05:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722287220000|2024-07-29 21:07:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722287480000|2024-07-29 21:11:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722287490000|2024-07-29 21:11:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722287650000|2024-07-29 21:14:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722287660000|2024-07-29 21:14:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722287690000|2024-07-29 21:14:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722287740000|2024-07-29 21:15:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|11
1722287750000|2024-07-29 21:15:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722287780000|2024-07-29 21:16:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722287790000|2024-07-29 21:16:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722287830000|2024-07-29 21:17:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1722287900000|2024-07-29 21:18:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722288100000|2024-07-29 21:21:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722288350000|2024-07-29 21:25:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722288740000|2024-07-29 21:32:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722288940000|2024-07-29 21:35:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722289120000|2024-07-29 21:38:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722289190000|2024-07-29 21:39:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722289200000|2024-07-29 21:40:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722289230000|2024-07-29 21:40:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722289240000|2024-07-29 21:40:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722289270000|2024-07-29 21:41:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722289290000|2024-07-29 21:41:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722289300000|2024-07-29 21:41:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722289340000|2024-07-29 21:42:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722289750000|2024-07-29 21:49:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722290010000|2024-07-29 21:53:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722290050000|2024-07-29 21:54:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722290060000|2024-07-29 21:54:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722290140000|2024-07-29 21:55:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722290160000|2024-07-29 21:56:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1722290220000|2024-07-29 21:57:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722290230000|2024-07-29 21:57:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722290300000|2024-07-29 21:58:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722290340000|2024-07-29 21:59:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722290380000|2024-07-29 21:59:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722290390000|2024-07-29 21:59:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722290400000|2024-07-29 22:00:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722290560000|2024-07-29 22:02:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722290570000|2024-07-29 22:02:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722290590000|2024-07-29 22:03:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722290640000|2024-07-29 22:04:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722290690000|2024-07-29 22:04:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722290960000|2024-07-29 22:09:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722290970000|2024-07-29 22:09:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722290980000|2024-07-29 22:09:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722291000000|2024-07-29 22:10:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|9
1722291010000|2024-07-29 22:10:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722291270000|2024-07-29 22:14:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1722291280000|2024-07-29 22:14:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722291370000|2024-07-29 22:16:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1722291390000|2024-07-29 22:16:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722291430000|2024-07-29 22:17:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722291600000|2024-07-29 22:20:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722291680000|2024-07-29 22:21:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722291780000|2024-07-29 22:23:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1722291790000|2024-07-29 22:23:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722291860000|2024-07-29 22:24:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722291870000|2024-07-29 22:24:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1722291890000|2024-07-29 22:24:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722291920000|2024-07-29 22:25:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722291940000|2024-07-29 22:25:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722292280000|2024-07-29 22:31:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722292320000|2024-07-29 22:32:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722292330000|2024-07-29 22:32:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722292740000|2024-07-29 22:39:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722292820000|2024-07-29 22:40:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722292980000|2024-07-29 22:43:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722293180000|2024-07-29 22:46:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722293210000|2024-07-29 22:46:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722293540000|2024-07-29 22:52:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722293650000|2024-07-29 22:54:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722293670000|2024-07-29 22:54:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722293740000|2024-07-29 22:55:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722293790000|2024-07-29 22:56:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722293840000|2024-07-29 22:57:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722293890000|2024-07-29 22:58:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722293900000|2024-07-29 22:58:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722293910000|2024-07-29 22:58:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722293930000|2024-07-29 22:58:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722293940000|2024-07-29 22:59:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722293950000|2024-07-29 22:59:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1722293960000|2024-07-29 22:59:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1722293970000|2024-07-29 22:59:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722293980000|2024-07-29 22:59:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722294000000|2024-07-29 23:00:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722294030000|2024-07-29 23:00:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722294050000|2024-07-29 23:00:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722294060000|2024-07-29 23:01:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1722294120000|2024-07-29 23:02:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722294130000|2024-07-29 23:02:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722294150000|2024-07-29 23:02:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722294170000|2024-07-29 23:02:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722294180000|2024-07-29 23:03:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722294240000|2024-07-29 23:04:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1722294290000|2024-07-29 23:04:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722294300000|2024-07-29 23:05:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722294420000|2024-07-29 23:07:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722294430000|2024-07-29 23:07:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722294440000|2024-07-29 23:07:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722294500000|2024-07-29 23:08:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722294520000|2024-07-29 23:08:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722294530000|2024-07-29 23:08:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722294540000|2024-07-29 23:09:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722294570000|2024-07-29 23:09:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722294620000|2024-07-29 23:10:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722294630000|2024-07-29 23:10:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722294660000|2024-07-29 23:11:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1722294670000|2024-07-29 23:11:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722294680000|2024-07-29 23:11:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722294690000|2024-07-29 23:11:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722294700000|2024-07-29 23:11:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722294810000|2024-07-29 23:13:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1722294820000|2024-07-29 23:13:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1722294830000|2024-07-29 23:13:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1722294860000|2024-07-29 23:14:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722294930000|2024-07-29 23:15:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1722294940000|2024-07-29 23:15:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|8
1722294960000|2024-07-29 23:16:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722294970000|2024-07-29 23:16:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722294980000|2024-07-29 23:16:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722294990000|2024-07-29 23:16:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722295020000|2024-07-29 23:17:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722295060000|2024-07-29 23:17:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722295070000|2024-07-29 23:17:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1722295080000|2024-07-29 23:18:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722295140000|2024-07-29 23:19:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1722295180000|2024-07-29 23:19:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722295190000|2024-07-29 23:19:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1722295200000|2024-07-29 23:20:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1722295210000|2024-07-29 23:20:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1722295220000|2024-07-29 23:20:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722295230000|2024-07-29 23:20:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722295240000|2024-07-29 23:20:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722295290000|2024-07-29 23:21:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722295300000|2024-07-29 23:21:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722295350000|2024-07-29 23:22:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722295500000|2024-07-29 23:25:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722295510000|2024-07-29 23:25:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722295720000|2024-07-29 23:28:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722295740000|2024-07-29 23:29:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722295750000|2024-07-29 23:29:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722295810000|2024-07-29 23:30:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722295840000|2024-07-29 23:30:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722295920000|2024-07-29 23:32:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722296020000|2024-07-29 23:33:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722296050000|2024-07-29 23:34:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722296170000|2024-07-29 23:36:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722296190000|2024-07-29 23:36:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722296350000|2024-07-29 23:39:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722296410000|2024-07-29 23:40:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722296420000|2024-07-29 23:40:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722296430000|2024-07-29 23:40:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722296440000|2024-07-29 23:40:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722296520000|2024-07-29 23:42:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722296580000|2024-07-29 23:43:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722296610000|2024-07-29 23:43:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722296650000|2024-07-29 23:44:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722296700000|2024-07-29 23:45:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722296770000|2024-07-29 23:46:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722296860000|2024-07-29 23:47:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722296890000|2024-07-29 23:48:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722296920000|2024-07-29 23:48:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722296930000|2024-07-29 23:48:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722296970000|2024-07-29 23:49:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1722296990000|2024-07-29 23:49:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722297000000|2024-07-29 23:50:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722297040000|2024-07-29 23:50:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1722297050000|2024-07-29 23:50:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722297060000|2024-07-29 23:51:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1722297080000|2024-07-29 23:51:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722297090000|2024-07-29 23:51:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722297100000|2024-07-29 23:51:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722297110000|2024-07-29 23:51:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1722297120000|2024-07-29 23:52:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722297130000|2024-07-29 23:52:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722297210000|2024-07-29 23:53:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722297290000|2024-07-29 23:54:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722297360000|2024-07-29 23:56:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722297410000|2024-07-29 23:56:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722297440000|2024-07-29 23:57:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722297450000|2024-07-29 23:57:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722297580000|2024-07-29 23:59:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722297600000|2024-07-30 00:00:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722297680000|2024-07-30 00:01:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722297720000|2024-07-30 00:02:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722297750000|2024-07-30 00:02:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722297800000|2024-07-30 00:03:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722297840000|2024-07-30 00:04:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722297980000|2024-07-30 00:06:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722298010000|2024-07-30 00:06:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722298030000|2024-07-30 00:07:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722298080000|2024-07-30 00:08:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722298090000|2024-07-30 00:08:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722298100000|2024-07-30 00:08:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722298180000|2024-07-30 00:09:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1722298190000|2024-07-30 00:09:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722298220000|2024-07-30 00:10:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722298300000|2024-07-30 00:11:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722298310000|2024-07-30 00:11:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722298320000|2024-07-30 00:12:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722298350000|2024-07-30 00:12:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722298380000|2024-07-30 00:13:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722298400000|2024-07-30 00:13:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722298410000|2024-07-30 00:13:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722298430000|2024-07-30 00:13:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722298510000|2024-07-30 00:15:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1722298520000|2024-07-30 00:15:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722298530000|2024-07-30 00:15:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722298610000|2024-07-30 00:16:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1722298620000|2024-07-30 00:17:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722298670000|2024-07-30 00:17:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722298680000|2024-07-30 00:18:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722298740000|2024-07-30 00:19:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722298770000|2024-07-30 00:19:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722298790000|2024-07-30 00:19:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722298830000|2024-07-30 00:20:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722298850000|2024-07-30 00:20:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722298860000|2024-07-30 00:21:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1722298880000|2024-07-30 00:21:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1722298890000|2024-07-30 00:21:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1722298900000|2024-07-30 00:21:40|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|4
1722298930000|2024-07-30 00:22:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1722298940000|2024-07-30 00:22:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722298980000|2024-07-30 00:23:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1722298990000|2024-07-30 00:23:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722299000000|2024-07-30 00:23:20|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|4
1722299010000|2024-07-30 00:23:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1722299020000|2024-07-30 00:23:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722299040000|2024-07-30 00:24:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722299050000|2024-07-30 00:24:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722299060000|2024-07-30 00:24:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722299080000|2024-07-30 00:24:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1722299090000|2024-07-30 00:24:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1722299100000|2024-07-30 00:25:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722299110000|2024-07-30 00:25:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722299120000|2024-07-30 00:25:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722299130000|2024-07-30 00:25:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722299160000|2024-07-30 00:26:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722299170000|2024-07-30 00:26:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722299180000|2024-07-30 00:26:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722299190000|2024-07-30 00:26:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722299210000|2024-07-30 00:26:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1722299220000|2024-07-30 00:27:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722299230000|2024-07-30 00:27:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722299240000|2024-07-30 00:27:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722299250000|2024-07-30 00:27:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722299280000|2024-07-30 00:28:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722299290000|2024-07-30 00:28:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722299330000|2024-07-30 00:28:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722299350000|2024-07-30 00:29:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722299360000|2024-07-30 00:29:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722299450000|2024-07-30 00:30:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722299460000|2024-07-30 00:31:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722299480000|2024-07-30 00:31:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722299490000|2024-07-30 00:31:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722299500000|2024-07-30 00:31:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722299540000|2024-07-30 00:32:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722299550000|2024-07-30 00:32:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722299560000|2024-07-30 00:32:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722299570000|2024-07-30 00:32:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722299610000|2024-07-30 00:33:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722299630000|2024-07-30 00:33:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722299650000|2024-07-30 00:34:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722299700000|2024-07-30 00:35:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1722299720000|2024-07-30 00:35:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722299740000|2024-07-30 00:35:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722299760000|2024-07-30 00:36:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722299810000|2024-07-30 00:36:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722299830000|2024-07-30 00:37:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722299870000|2024-07-30 00:37:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722299880000|2024-07-30 00:38:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722299900000|2024-07-30 00:38:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1722299930000|2024-07-30 00:38:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722299940000|2024-07-30 00:39:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722300010000|2024-07-30 00:40:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722300070000|2024-07-30 00:41:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722300090000|2024-07-30 00:41:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722300100000|2024-07-30 00:41:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722300210000|2024-07-30 00:43:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722300240000|2024-07-30 00:44:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722300280000|2024-07-30 00:44:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722300300000|2024-07-30 00:45:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722300310000|2024-07-30 00:45:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722300350000|2024-07-30 00:45:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722300360000|2024-07-30 00:46:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722300390000|2024-07-30 00:46:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722300400000|2024-07-30 00:46:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722300420000|2024-07-30 00:47:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722300560000|2024-07-30 00:49:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722300580000|2024-07-30 00:49:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722300590000|2024-07-30 00:49:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722300600000|2024-07-30 00:50:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722300660000|2024-07-30 00:51:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722300670000|2024-07-30 00:51:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722300800000|2024-07-30 00:53:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722300820000|2024-07-30 00:53:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722300880000|2024-07-30 00:54:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722300890000|2024-07-30 00:54:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722300920000|2024-07-30 00:55:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722301000000|2024-07-30 00:56:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722301010000|2024-07-30 00:56:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722301020000|2024-07-30 00:57:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722301170000|2024-07-30 00:59:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722301200000|2024-07-30 01:00:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1722301210000|2024-07-30 01:00:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722301320000|2024-07-30 01:02:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722301330000|2024-07-30 01:02:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722301450000|2024-07-30 01:04:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722301500000|2024-07-30 01:05:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722301530000|2024-07-30 01:05:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722301540000|2024-07-30 01:05:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722301550000|2024-07-30 01:05:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722301730000|2024-07-30 01:08:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722301740000|2024-07-30 01:09:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722301750000|2024-07-30 01:09:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722301790000|2024-07-30 01:09:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722301840000|2024-07-30 01:10:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722301850000|2024-07-30 01:10:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722301930000|2024-07-30 01:12:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722301970000|2024-07-30 01:12:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722302040000|2024-07-30 01:14:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722302070000|2024-07-30 01:14:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722302200000|2024-07-30 01:16:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722302220000|2024-07-30 01:17:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722302240000|2024-07-30 01:17:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722302300000|2024-07-30 01:18:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1722302310000|2024-07-30 01:18:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722302330000|2024-07-30 01:18:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722302340000|2024-07-30 01:19:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722302370000|2024-07-30 01:19:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722302390000|2024-07-30 01:19:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722302400000|2024-07-30 01:20:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722302460000|2024-07-30 01:21:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1722302470000|2024-07-30 01:21:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722302610000|2024-07-30 01:23:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722302770000|2024-07-30 01:26:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722302830000|2024-07-30 01:27:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722302850000|2024-07-30 01:27:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722302940000|2024-07-30 01:29:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722303040000|2024-07-30 01:30:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722303060000|2024-07-30 01:31:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722303100000|2024-07-30 01:31:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722303130000|2024-07-30 01:32:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722303160000|2024-07-30 01:32:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722303310000|2024-07-30 01:35:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722303350000|2024-07-30 01:35:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722303380000|2024-07-30 01:36:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722303400000|2024-07-30 01:36:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1722303450000|2024-07-30 01:37:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722303470000|2024-07-30 01:37:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722303620000|2024-07-30 01:40:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722303630000|2024-07-30 01:40:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722303640000|2024-07-30 01:40:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722303650000|2024-07-30 01:40:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722303720000|2024-07-30 01:42:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722303750000|2024-07-30 01:42:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722303770000|2024-07-30 01:42:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722303780000|2024-07-30 01:43:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722303800000|2024-07-30 01:43:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722303830000|2024-07-30 01:43:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722303940000|2024-07-30 01:45:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722303960000|2024-07-30 01:46:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722303990000|2024-07-30 01:46:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722304080000|2024-07-30 01:48:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722304100000|2024-07-30 01:48:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722304220000|2024-07-30 01:50:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722304240000|2024-07-30 01:50:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722304330000|2024-07-30 01:52:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722304360000|2024-07-30 01:52:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1722304450000|2024-07-30 01:54:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722304460000|2024-07-30 01:54:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722304470000|2024-07-30 01:54:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722304480000|2024-07-30 01:54:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722304680000|2024-07-30 01:58:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722304700000|2024-07-30 01:58:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722304800000|2024-07-30 02:00:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722304810000|2024-07-30 02:00:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722304820000|2024-07-30 02:00:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722304930000|2024-07-30 02:02:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722304950000|2024-07-30 02:02:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722305040000|2024-07-30 02:04:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722305100000|2024-07-30 02:05:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722305110000|2024-07-30 02:05:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722305180000|2024-07-30 02:06:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722305210000|2024-07-30 02:06:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722305350000|2024-07-30 02:09:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722305420000|2024-07-30 02:10:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722305460000|2024-07-30 02:11:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722305510000|2024-07-30 02:11:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722305610000|2024-07-30 02:13:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722305650000|2024-07-30 02:14:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722305680000|2024-07-30 02:14:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722305730000|2024-07-30 02:15:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722305740000|2024-07-30 02:15:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722305810000|2024-07-30 02:16:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722305820000|2024-07-30 02:17:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722305830000|2024-07-30 02:17:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722305840000|2024-07-30 02:17:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722305850000|2024-07-30 02:17:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722305860000|2024-07-30 02:17:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722306160000|2024-07-30 02:22:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722306210000|2024-07-30 02:23:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1722306230000|2024-07-30 02:23:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722306240000|2024-07-30 02:24:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1722306250000|2024-07-30 02:24:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1722306280000|2024-07-30 02:24:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722306310000|2024-07-30 02:25:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722306320000|2024-07-30 02:25:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722306330000|2024-07-30 02:25:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722306360000|2024-07-30 02:26:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722306370000|2024-07-30 02:26:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722306380000|2024-07-30 02:26:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722306390000|2024-07-30 02:26:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722306400000|2024-07-30 02:26:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722306510000|2024-07-30 02:28:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722306550000|2024-07-30 02:29:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722306560000|2024-07-30 02:29:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722306620000|2024-07-30 02:30:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722306630000|2024-07-30 02:30:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722306640000|2024-07-30 02:30:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722306660000|2024-07-30 02:31:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722306850000|2024-07-30 02:34:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722306930000|2024-07-30 02:35:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722306990000|2024-07-30 02:36:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722307010000|2024-07-30 02:36:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722307030000|2024-07-30 02:37:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722307060000|2024-07-30 02:37:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722307100000|2024-07-30 02:38:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722307110000|2024-07-30 02:38:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722307170000|2024-07-30 02:39:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722307320000|2024-07-30 02:42:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722307330000|2024-07-30 02:42:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722307710000|2024-07-30 02:48:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722307790000|2024-07-30 02:49:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722307910000|2024-07-30 02:51:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722307980000|2024-07-30 02:53:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722308160000|2024-07-30 02:56:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1722308180000|2024-07-30 02:56:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722308230000|2024-07-30 02:57:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722308300000|2024-07-30 02:58:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722308320000|2024-07-30 02:58:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722308470000|2024-07-30 03:01:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722308520000|2024-07-30 03:02:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722308530000|2024-07-30 03:02:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722308600000|2024-07-30 03:03:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722308660000|2024-07-30 03:04:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722308680000|2024-07-30 03:04:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722308700000|2024-07-30 03:05:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722308720000|2024-07-30 03:05:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722308830000|2024-07-30 03:07:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722308850000|2024-07-30 03:07:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722308950000|2024-07-30 03:09:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722308970000|2024-07-30 03:09:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722308980000|2024-07-30 03:09:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722309130000|2024-07-30 03:12:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722309240000|2024-07-30 03:14:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722309270000|2024-07-30 03:14:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722309290000|2024-07-30 03:14:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722309400000|2024-07-30 03:16:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722309410000|2024-07-30 03:16:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722309420000|2024-07-30 03:17:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722309460000|2024-07-30 03:17:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722309480000|2024-07-30 03:18:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722309640000|2024-07-30 03:20:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722309650000|2024-07-30 03:20:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722309720000|2024-07-30 03:22:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722309910000|2024-07-30 03:25:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722309940000|2024-07-30 03:25:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722310040000|2024-07-30 03:27:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722310060000|2024-07-30 03:27:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722310240000|2024-07-30 03:30:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722310260000|2024-07-30 03:31:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722310270000|2024-07-30 03:31:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722310280000|2024-07-30 03:31:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722310450000|2024-07-30 03:34:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722310580000|2024-07-30 03:36:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722310610000|2024-07-30 03:36:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722311260000|2024-07-30 03:47:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722311380000|2024-07-30 03:49:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722312020000|2024-07-30 04:00:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722312200000|2024-07-30 04:03:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722312220000|2024-07-30 04:03:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722312310000|2024-07-30 04:05:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722312360000|2024-07-30 04:06:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722312730000|2024-07-30 04:12:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722312740000|2024-07-30 04:12:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722313150000|2024-07-30 04:19:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722313350000|2024-07-30 04:22:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722313660000|2024-07-30 04:27:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722313840000|2024-07-30 04:30:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722314190000|2024-07-30 04:36:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722314480000|2024-07-30 04:41:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722314510000|2024-07-30 04:41:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722314730000|2024-07-30 04:45:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722315090000|2024-07-30 04:51:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722315120000|2024-07-30 04:52:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722315300000|2024-07-30 04:55:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722315400000|2024-07-30 04:56:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722315420000|2024-07-30 04:57:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722315490000|2024-07-30 04:58:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722315530000|2024-07-30 04:58:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722315540000|2024-07-30 04:59:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722315580000|2024-07-30 04:59:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722315590000|2024-07-30 04:59:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722315620000|2024-07-30 05:00:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722315660000|2024-07-30 05:01:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722315680000|2024-07-30 05:01:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722315710000|2024-07-30 05:01:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722315730000|2024-07-30 05:02:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722315850000|2024-07-30 05:04:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722315890000|2024-07-30 05:04:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722315900000|2024-07-30 05:05:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722315910000|2024-07-30 05:05:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1722315960000|2024-07-30 05:06:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722316000000|2024-07-30 05:06:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722316020000|2024-07-30 05:07:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1722316030000|2024-07-30 05:07:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722316040000|2024-07-30 05:07:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722316070000|2024-07-30 05:07:50|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1722316080000|2024-07-30 05:08:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1722316090000|2024-07-30 05:08:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722316100000|2024-07-30 05:08:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722316110000|2024-07-30 05:08:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722316140000|2024-07-30 05:09:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722316170000|2024-07-30 05:09:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722316210000|2024-07-30 05:10:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722316220000|2024-07-30 05:10:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1722316240000|2024-07-30 05:10:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722316550000|2024-07-30 05:15:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722316600000|2024-07-30 05:16:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722316640000|2024-07-30 05:17:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1722316670000|2024-07-30 05:17:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722316690000|2024-07-30 05:18:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722316750000|2024-07-30 05:19:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722316760000|2024-07-30 05:19:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1722316920000|2024-07-30 05:22:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722317000000|2024-07-30 05:23:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722317110000|2024-07-30 05:25:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722317190000|2024-07-30 05:26:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722317590000|2024-07-30 05:33:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722317640000|2024-07-30 05:34:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722317650000|2024-07-30 05:34:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722317700000|2024-07-30 05:35:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722317990000|2024-07-30 05:39:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722318110000|2024-07-30 05:41:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722318160000|2024-07-30 05:42:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722318370000|2024-07-30 05:46:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722318390000|2024-07-30 05:46:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722318440000|2024-07-30 05:47:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1722318490000|2024-07-30 05:48:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722318680000|2024-07-30 05:51:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722318720000|2024-07-30 05:52:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722318910000|2024-07-30 05:55:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722318920000|2024-07-30 05:55:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722319070000|2024-07-30 05:57:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722319210000|2024-07-30 06:00:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722319220000|2024-07-30 06:00:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722319320000|2024-07-30 06:02:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722319330000|2024-07-30 06:02:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722320200000|2024-07-30 06:16:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722321640000|2024-07-30 06:40:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722322260000|2024-07-30 06:51:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722322600000|2024-07-30 06:56:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722323740000|2024-07-30 07:15:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722323770000|2024-07-30 07:16:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722323830000|2024-07-30 07:17:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722323960000|2024-07-30 07:19:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722324070000|2024-07-30 07:21:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722324100000|2024-07-30 07:21:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722324270000|2024-07-30 07:24:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722324610000|2024-07-30 07:30:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722324630000|2024-07-30 07:30:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722324800000|2024-07-30 07:33:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722325060000|2024-07-30 07:37:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722325130000|2024-07-30 07:38:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722325230000|2024-07-30 07:40:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722326310000|2024-07-30 07:58:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722327150000|2024-07-30 08:12:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722327240000|2024-07-30 08:14:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722327500000|2024-07-30 08:18:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1722327760000|2024-07-30 08:22:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722328140000|2024-07-30 08:29:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722328560000|2024-07-30 08:36:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722328570000|2024-07-30 08:36:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722328590000|2024-07-30 08:36:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722328970000|2024-07-30 08:42:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722329670000|2024-07-30 08:54:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722329770000|2024-07-30 08:56:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722330320000|2024-07-30 09:05:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722330760000|2024-07-30 09:12:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722331070000|2024-07-30 09:17:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722331160000|2024-07-30 09:19:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722331450000|2024-07-30 09:24:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722331520000|2024-07-30 09:25:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722331530000|2024-07-30 09:25:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722331620000|2024-07-30 09:27:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722331860000|2024-07-30 09:31:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722332140000|2024-07-30 09:35:40|10.04|9.99|10.06|10.01|10.07|10.02|10.04|9.99|6
1722332160000|2024-07-30 09:36:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722332260000|2024-07-30 09:37:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722332270000|2024-07-30 09:37:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722332300000|2024-07-30 09:38:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722332460000|2024-07-30 09:41:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722332470000|2024-07-30 09:41:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722332540000|2024-07-30 09:42:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722332550000|2024-07-30 09:42:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722332570000|2024-07-30 09:42:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722332580000|2024-07-30 09:43:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1722332590000|2024-07-30 09:43:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722332620000|2024-07-30 09:43:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722332630000|2024-07-30 09:43:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722332640000|2024-07-30 09:44:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1722332650000|2024-07-30 09:44:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1722332680000|2024-07-30 09:44:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722332710000|2024-07-30 09:45:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722332720000|2024-07-30 09:45:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722332730000|2024-07-30 09:45:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722332740000|2024-07-30 09:45:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722332760000|2024-07-30 09:46:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722332790000|2024-07-30 09:46:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722332800000|2024-07-30 09:46:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722332820000|2024-07-30 09:47:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722332880000|2024-07-30 09:48:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722332900000|2024-07-30 09:48:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1722332910000|2024-07-30 09:48:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722332970000|2024-07-30 09:49:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722332980000|2024-07-30 09:49:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1722332990000|2024-07-30 09:49:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722333010000|2024-07-30 09:50:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1722333040000|2024-07-30 09:50:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722333100000|2024-07-30 09:51:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722333110000|2024-07-30 09:51:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1722333130000|2024-07-30 09:52:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722333140000|2024-07-30 09:52:20|10.09|10.04|10.1|10.05|10.11|10.06|10.09|10.04|6
1722333150000|2024-07-30 09:52:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722333260000|2024-07-30 09:54:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722333300000|2024-07-30 09:55:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722333320000|2024-07-30 09:55:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722333410000|2024-07-30 09:56:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722333540000|2024-07-30 09:59:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722333590000|2024-07-30 09:59:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722333670000|2024-07-30 10:01:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722333680000|2024-07-30 10:01:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|8
1722333730000|2024-07-30 10:02:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722333750000|2024-07-30 10:02:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1722333760000|2024-07-30 10:02:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722333770000|2024-07-30 10:02:50|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1722333780000|2024-07-30 10:03:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722333790000|2024-07-30 10:03:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722333800000|2024-07-30 10:03:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722333810000|2024-07-30 10:03:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722333820000|2024-07-30 10:03:40|10.1|10.05|10.14|10.09|10.14|10.09|10.1|10.05|7
1722333830000|2024-07-30 10:03:50|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|5
1722333840000|2024-07-30 10:04:00|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|4
1722333850000|2024-07-30 10:04:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1722333860000|2024-07-30 10:04:20|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|5
1722333870000|2024-07-30 10:04:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722333880000|2024-07-30 10:04:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722333900000|2024-07-30 10:05:00|10.12|10.07|10.13|10.08|10.14|10.09|10.12|10.07|4
1722333950000|2024-07-30 10:05:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1722333960000|2024-07-30 10:06:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722334000000|2024-07-30 10:06:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722334020000|2024-07-30 10:07:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722334040000|2024-07-30 10:07:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722334060000|2024-07-30 10:07:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722334070000|2024-07-30 10:07:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722334080000|2024-07-30 10:08:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1722334090000|2024-07-30 10:08:10|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|5
1722334120000|2024-07-30 10:08:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722334140000|2024-07-30 10:09:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722334180000|2024-07-30 10:09:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1722334190000|2024-07-30 10:09:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722334200000|2024-07-30 10:10:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722334210000|2024-07-30 10:10:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722334250000|2024-07-30 10:10:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722334280000|2024-07-30 10:11:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722334290000|2024-07-30 10:11:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722334300000|2024-07-30 10:11:40|10.17|10.12|10.2|10.15|10.2|10.15|10.17|10.12|4
1722334350000|2024-07-30 10:12:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722334360000|2024-07-30 10:12:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722334420000|2024-07-30 10:13:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722334440000|2024-07-30 10:14:00|10.21|10.16|10.19|10.14|10.21|10.16|10.18|10.13|5
1722334450000|2024-07-30 10:14:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722334470000|2024-07-30 10:14:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722334490000|2024-07-30 10:14:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1722334500000|2024-07-30 10:15:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722334520000|2024-07-30 10:15:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722334530000|2024-07-30 10:15:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722334550000|2024-07-30 10:15:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722334570000|2024-07-30 10:16:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722334580000|2024-07-30 10:16:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722334590000|2024-07-30 10:16:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722334610000|2024-07-30 10:16:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722334650000|2024-07-30 10:17:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722334660000|2024-07-30 10:17:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1722334670000|2024-07-30 10:17:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722334680000|2024-07-30 10:18:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722334720000|2024-07-30 10:18:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722334730000|2024-07-30 10:18:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722334740000|2024-07-30 10:19:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722334770000|2024-07-30 10:19:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722334790000|2024-07-30 10:19:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722334810000|2024-07-30 10:20:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722334820000|2024-07-30 10:20:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722334840000|2024-07-30 10:20:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722334890000|2024-07-30 10:21:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1722334910000|2024-07-30 10:21:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722334920000|2024-07-30 10:22:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722334930000|2024-07-30 10:22:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722334940000|2024-07-30 10:22:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722334980000|2024-07-30 10:23:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722335010000|2024-07-30 10:23:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722335020000|2024-07-30 10:23:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722335030000|2024-07-30 10:23:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722335050000|2024-07-30 10:24:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722335060000|2024-07-30 10:24:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722335070000|2024-07-30 10:24:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722335080000|2024-07-30 10:24:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1722335140000|2024-07-30 10:25:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722335170000|2024-07-30 10:26:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1722335180000|2024-07-30 10:26:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722335200000|2024-07-30 10:26:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722335210000|2024-07-30 10:26:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722335240000|2024-07-30 10:27:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722335250000|2024-07-30 10:27:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722335260000|2024-07-30 10:27:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722335270000|2024-07-30 10:27:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722335280000|2024-07-30 10:28:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722335290000|2024-07-30 10:28:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722335300000|2024-07-30 10:28:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722335310000|2024-07-30 10:28:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722335320000|2024-07-30 10:28:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722335380000|2024-07-30 10:29:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722335400000|2024-07-30 10:30:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722335430000|2024-07-30 10:30:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722335440000|2024-07-30 10:30:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722335450000|2024-07-30 10:30:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722335460000|2024-07-30 10:31:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722335470000|2024-07-30 10:31:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722335490000|2024-07-30 10:31:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722335510000|2024-07-30 10:31:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722335520000|2024-07-30 10:32:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722335540000|2024-07-30 10:32:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722335550000|2024-07-30 10:32:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722335570000|2024-07-30 10:32:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722335620000|2024-07-30 10:33:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722335640000|2024-07-30 10:34:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722335700000|2024-07-30 10:35:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722335740000|2024-07-30 10:35:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722335750000|2024-07-30 10:35:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722335760000|2024-07-30 10:36:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722335770000|2024-07-30 10:36:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722335780000|2024-07-30 10:36:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722335790000|2024-07-30 10:36:30|10.27|10.22|10.26|10.21|10.27|10.22|10.25|10.2|4
1722335800000|2024-07-30 10:36:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1722335810000|2024-07-30 10:36:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1722335820000|2024-07-30 10:37:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722335830000|2024-07-30 10:37:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722335840000|2024-07-30 10:37:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1722335870000|2024-07-30 10:37:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722335890000|2024-07-30 10:38:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722335900000|2024-07-30 10:38:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1722335910000|2024-07-30 10:38:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722335920000|2024-07-30 10:38:40|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|4
1722335940000|2024-07-30 10:39:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1722335960000|2024-07-30 10:39:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722336000000|2024-07-30 10:40:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1722336020000|2024-07-30 10:40:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722336040000|2024-07-30 10:40:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1722336050000|2024-07-30 10:40:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1722336060000|2024-07-30 10:41:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|4
1722336070000|2024-07-30 10:41:10|10.32|10.27|10.35|10.3|10.35|10.3|10.32|10.27|4
1722336080000|2024-07-30 10:41:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1722336100000|2024-07-30 10:41:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1722336110000|2024-07-30 10:41:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1722336120000|2024-07-30 10:42:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1722336130000|2024-07-30 10:42:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1722336140000|2024-07-30 10:42:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1722336150000|2024-07-30 10:42:30|10.37|10.32|10.38|10.33|10.38|10.33|10.36|10.31|4
1722336160000|2024-07-30 10:42:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722336170000|2024-07-30 10:42:50|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1722336180000|2024-07-30 10:43:00|10.38|10.33|10.35|10.3|10.38|10.33|10.35|10.3|4
1722336200000|2024-07-30 10:43:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1722336220000|2024-07-30 10:43:40|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|5
1722336230000|2024-07-30 10:43:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1722336250000|2024-07-30 10:44:10|10.32|10.27|10.32|10.27|10.33|10.28|10.31|10.26|7
1722336260000|2024-07-30 10:44:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1722336270000|2024-07-30 10:44:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722336280000|2024-07-30 10:44:40|10.29|10.24|10.27|10.22|10.3|10.25|10.27|10.22|6
1722336290000|2024-07-30 10:44:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722336300000|2024-07-30 10:45:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722336310000|2024-07-30 10:45:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722336320000|2024-07-30 10:45:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722336340000|2024-07-30 10:45:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722336360000|2024-07-30 10:46:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722336380000|2024-07-30 10:46:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722336390000|2024-07-30 10:46:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722336400000|2024-07-30 10:46:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1722336410000|2024-07-30 10:46:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722336420000|2024-07-30 10:47:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722336430000|2024-07-30 10:47:10|10.32|10.27|10.34|10.29|10.34|10.29|10.31|10.26|5
1722336440000|2024-07-30 10:47:20|10.35|10.3|10.36|10.31|10.36|10.31|10.34|10.29|4
1722336460000|2024-07-30 10:47:40|10.35|10.3|10.33|10.28|10.36|10.31|10.33|10.28|5
1722336470000|2024-07-30 10:47:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722336480000|2024-07-30 10:48:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1722336490000|2024-07-30 10:48:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722336550000|2024-07-30 10:49:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722336560000|2024-07-30 10:49:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1722336580000|2024-07-30 10:49:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1722336590000|2024-07-30 10:49:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722336600000|2024-07-30 10:50:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1722336610000|2024-07-30 10:50:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1722336630000|2024-07-30 10:50:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722336640000|2024-07-30 10:50:40|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|5
1722336650000|2024-07-30 10:50:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722336660000|2024-07-30 10:51:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722336670000|2024-07-30 10:51:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722336680000|2024-07-30 10:51:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722336690000|2024-07-30 10:51:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|16
1722336700000|2024-07-30 10:51:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722336720000|2024-07-30 10:52:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722336740000|2024-07-30 10:52:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722336750000|2024-07-30 10:52:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722336770000|2024-07-30 10:52:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722336780000|2024-07-30 10:53:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722336790000|2024-07-30 10:53:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722336800000|2024-07-30 10:53:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722336830000|2024-07-30 10:53:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722336840000|2024-07-30 10:54:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722336880000|2024-07-30 10:54:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722336900000|2024-07-30 10:55:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722336910000|2024-07-30 10:55:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722336940000|2024-07-30 10:55:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1722336950000|2024-07-30 10:55:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1722336960000|2024-07-30 10:56:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722337000000|2024-07-30 10:56:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1722337010000|2024-07-30 10:56:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1722337020000|2024-07-30 10:57:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|4
1722337030000|2024-07-30 10:57:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|8
1722337040000|2024-07-30 10:57:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722337050000|2024-07-30 10:57:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722337060000|2024-07-30 10:57:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1722337070000|2024-07-30 10:57:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722337080000|2024-07-30 10:58:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722337090000|2024-07-30 10:58:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722337140000|2024-07-30 10:59:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722337170000|2024-07-30 10:59:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1722337200000|2024-07-30 11:00:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722337220000|2024-07-30 11:00:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722337230000|2024-07-30 11:00:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722337240000|2024-07-30 11:00:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722337260000|2024-07-30 11:01:00|10.28|10.23|10.26|10.21|10.28|10.23|10.26|10.21|7
1722337270000|2024-07-30 11:01:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722337300000|2024-07-30 11:01:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722337310000|2024-07-30 11:01:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722337330000|2024-07-30 11:02:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1722337340000|2024-07-30 11:02:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722337360000|2024-07-30 11:02:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722337400000|2024-07-30 11:03:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722337420000|2024-07-30 11:03:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722337440000|2024-07-30 11:04:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722337450000|2024-07-30 11:04:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722337460000|2024-07-30 11:04:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722337470000|2024-07-30 11:04:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722337530000|2024-07-30 11:05:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722337540000|2024-07-30 11:05:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722337600000|2024-07-30 11:06:40|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|3
1722337610000|2024-07-30 11:06:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|9
1722337620000|2024-07-30 11:07:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1722337630000|2024-07-30 11:07:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1722337640000|2024-07-30 11:07:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722337650000|2024-07-30 11:07:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722337680000|2024-07-30 11:08:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722337710000|2024-07-30 11:08:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722337740000|2024-07-30 11:09:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722337790000|2024-07-30 11:09:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722337800000|2024-07-30 11:10:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1722337820000|2024-07-30 11:10:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722337860000|2024-07-30 11:11:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722337870000|2024-07-30 11:11:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722337890000|2024-07-30 11:11:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722337940000|2024-07-30 11:12:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722337950000|2024-07-30 11:12:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722337960000|2024-07-30 11:12:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722337970000|2024-07-30 11:12:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722337980000|2024-07-30 11:13:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722338030000|2024-07-30 11:13:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722338040000|2024-07-30 11:14:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722338050000|2024-07-30 11:14:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722338060000|2024-07-30 11:14:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722338100000|2024-07-30 11:15:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722338140000|2024-07-30 11:15:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722338190000|2024-07-30 11:16:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722338240000|2024-07-30 11:17:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722338260000|2024-07-30 11:17:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722338280000|2024-07-30 11:18:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722338290000|2024-07-30 11:18:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722338300000|2024-07-30 11:18:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722338330000|2024-07-30 11:18:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722338340000|2024-07-30 11:19:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722338350000|2024-07-30 11:19:10|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|4
1722338360000|2024-07-30 11:19:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722338370000|2024-07-30 11:19:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722338400000|2024-07-30 11:20:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722338420000|2024-07-30 11:20:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722338430000|2024-07-30 11:20:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722338460000|2024-07-30 11:21:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722338490000|2024-07-30 11:21:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722338520000|2024-07-30 11:22:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722338540000|2024-07-30 11:22:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1722338550000|2024-07-30 11:22:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722338560000|2024-07-30 11:22:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722338610000|2024-07-30 11:23:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722338620000|2024-07-30 11:23:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722338650000|2024-07-30 11:24:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722338680000|2024-07-30 11:24:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722338730000|2024-07-30 11:25:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722338740000|2024-07-30 11:25:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722338760000|2024-07-30 11:26:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722338820000|2024-07-30 11:27:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722338910000|2024-07-30 11:28:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1722338930000|2024-07-30 11:28:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722338950000|2024-07-30 11:29:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722338960000|2024-07-30 11:29:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722338980000|2024-07-30 11:29:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722338990000|2024-07-30 11:29:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722339000000|2024-07-30 11:30:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|7
1722339010000|2024-07-30 11:30:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339020000|2024-07-30 11:30:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722339030000|2024-07-30 11:30:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339040000|2024-07-30 11:30:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722339050000|2024-07-30 11:30:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722339090000|2024-07-30 11:31:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339110000|2024-07-30 11:31:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722339120000|2024-07-30 11:32:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339150000|2024-07-30 11:32:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722339180000|2024-07-30 11:33:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722339190000|2024-07-30 11:33:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722339200000|2024-07-30 11:33:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722339240000|2024-07-30 11:34:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722339250000|2024-07-30 11:34:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1722339280000|2024-07-30 11:34:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1722339310000|2024-07-30 11:35:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339390000|2024-07-30 11:36:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722339400000|2024-07-30 11:36:40|10.28|10.23|10.29|10.24|10.3|10.25|10.28|10.23|4
1722339420000|2024-07-30 11:37:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722339450000|2024-07-30 11:37:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1722339460000|2024-07-30 11:37:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339470000|2024-07-30 11:37:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722339480000|2024-07-30 11:38:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722339500000|2024-07-30 11:38:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722339510000|2024-07-30 11:38:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1722339520000|2024-07-30 11:38:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722339540000|2024-07-30 11:39:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722339550000|2024-07-30 11:39:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339560000|2024-07-30 11:39:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722339570000|2024-07-30 11:39:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339660000|2024-07-30 11:41:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722339670000|2024-07-30 11:41:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722339700000|2024-07-30 11:41:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722339730000|2024-07-30 11:42:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722339750000|2024-07-30 11:42:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722339760000|2024-07-30 11:42:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339800000|2024-07-30 11:43:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722339810000|2024-07-30 11:43:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722339830000|2024-07-30 11:43:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339840000|2024-07-30 11:44:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722339860000|2024-07-30 11:44:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722339870000|2024-07-30 11:44:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722339880000|2024-07-30 11:44:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722339940000|2024-07-30 11:45:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722339950000|2024-07-30 11:45:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722339960000|2024-07-30 11:46:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722339980000|2024-07-30 11:46:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722339990000|2024-07-30 11:46:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722340000000|2024-07-30 11:46:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722340030000|2024-07-30 11:47:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340050000|2024-07-30 11:47:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|7
1722340200000|2024-07-30 11:50:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340220000|2024-07-30 11:50:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1722340230000|2024-07-30 11:50:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1722340240000|2024-07-30 11:50:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1722340250000|2024-07-30 11:50:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722340260000|2024-07-30 11:51:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1722340270000|2024-07-30 11:51:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340280000|2024-07-30 11:51:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722340290000|2024-07-30 11:51:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1722340300000|2024-07-30 11:51:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722340320000|2024-07-30 11:52:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1722340380000|2024-07-30 11:53:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722340400000|2024-07-30 11:53:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1722340410000|2024-07-30 11:53:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340420000|2024-07-30 11:53:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722340440000|2024-07-30 11:54:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722340450000|2024-07-30 11:54:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722340460000|2024-07-30 11:54:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1722340470000|2024-07-30 11:54:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722340480000|2024-07-30 11:54:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340490000|2024-07-30 11:54:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722340520000|2024-07-30 11:55:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340550000|2024-07-30 11:55:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722340560000|2024-07-30 11:56:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340580000|2024-07-30 11:56:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722340590000|2024-07-30 11:56:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340630000|2024-07-30 11:57:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722340640000|2024-07-30 11:57:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722340660000|2024-07-30 11:57:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340670000|2024-07-30 11:57:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722340720000|2024-07-30 11:58:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722340730000|2024-07-30 11:58:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722340770000|2024-07-30 11:59:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722340800000|2024-07-30 12:00:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722340810000|2024-07-30 12:00:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1722340820000|2024-07-30 12:00:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722340830000|2024-07-30 12:00:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340870000|2024-07-30 12:01:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|7
1722340880000|2024-07-30 12:01:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722340910000|2024-07-30 12:01:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1722340920000|2024-07-30 12:02:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722340930000|2024-07-30 12:02:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1722340940000|2024-07-30 12:02:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|8
1722340970000|2024-07-30 12:02:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|9
1722340980000|2024-07-30 12:03:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1722340990000|2024-07-30 12:03:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|7
1722341000000|2024-07-30 12:03:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722341010000|2024-07-30 12:03:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722341040000|2024-07-30 12:04:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1722341050000|2024-07-30 12:04:10|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|3
1722341060000|2024-07-30 12:04:20|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1722341070000|2024-07-30 12:04:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1722341110000|2024-07-30 12:05:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722341150000|2024-07-30 12:05:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722341160000|2024-07-30 12:06:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722341170000|2024-07-30 12:06:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722341230000|2024-07-30 12:07:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722341430000|2024-07-30 12:10:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722341620000|2024-07-30 12:13:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722341710000|2024-07-30 12:15:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722341760000|2024-07-30 12:16:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722341820000|2024-07-30 12:17:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722341860000|2024-07-30 12:17:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722341930000|2024-07-30 12:18:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722341940000|2024-07-30 12:19:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722341960000|2024-07-30 12:19:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1722341970000|2024-07-30 12:19:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722342040000|2024-07-30 12:20:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722342060000|2024-07-30 12:21:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722342070000|2024-07-30 12:21:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722342080000|2024-07-30 12:21:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722342170000|2024-07-30 12:22:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722342210000|2024-07-30 12:23:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1722342290000|2024-07-30 12:24:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722342310000|2024-07-30 12:25:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722342330000|2024-07-30 12:25:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1722342340000|2024-07-30 12:25:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722342430000|2024-07-30 12:27:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722342470000|2024-07-30 12:27:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1722342480000|2024-07-30 12:28:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1722342500000|2024-07-30 12:28:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722342520000|2024-07-30 12:28:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722342540000|2024-07-30 12:29:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722342550000|2024-07-30 12:29:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722342590000|2024-07-30 12:29:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1722342650000|2024-07-30 12:30:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722342660000|2024-07-30 12:31:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722342670000|2024-07-30 12:31:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722342680000|2024-07-30 12:31:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722342690000|2024-07-30 12:31:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1722342730000|2024-07-30 12:32:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722342740000|2024-07-30 12:32:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1722342760000|2024-07-30 12:32:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1722342770000|2024-07-30 12:32:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722342780000|2024-07-30 12:33:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722342810000|2024-07-30 12:33:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1722342970000|2024-07-30 12:36:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1722342980000|2024-07-30 12:36:20|10.3|10.25|10.32|10.27|10.32|10.27|10.3|10.25|7
1722343000000|2024-07-30 12:36:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722343010000|2024-07-30 12:36:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722343020000|2024-07-30 12:37:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722343030000|2024-07-30 12:37:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1722343040000|2024-07-30 12:37:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1722343050000|2024-07-30 12:37:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1722343130000|2024-07-30 12:38:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722343140000|2024-07-30 12:39:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722343170000|2024-07-30 12:39:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722343250000|2024-07-30 12:40:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1722343350000|2024-07-30 12:42:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1722343380000|2024-07-30 12:43:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722343410000|2024-07-30 12:43:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722343500000|2024-07-30 12:45:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722343530000|2024-07-30 12:45:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722343540000|2024-07-30 12:45:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1722343550000|2024-07-30 12:45:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1722343560000|2024-07-30 12:46:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|9
1722343570000|2024-07-30 12:46:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722343580000|2024-07-30 12:46:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722343590000|2024-07-30 12:46:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722343600000|2024-07-30 12:46:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722343620000|2024-07-30 12:47:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1722343640000|2024-07-30 12:47:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722343650000|2024-07-30 12:47:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722343660000|2024-07-30 12:47:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722343680000|2024-07-30 12:48:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722343690000|2024-07-30 12:48:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722343730000|2024-07-30 12:48:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1722343750000|2024-07-30 12:49:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722343760000|2024-07-30 12:49:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722343840000|2024-07-30 12:50:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722343850000|2024-07-30 12:50:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722343860000|2024-07-30 12:51:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722343880000|2024-07-30 12:51:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1722344020000|2024-07-30 12:53:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722344040000|2024-07-30 12:54:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722344070000|2024-07-30 12:54:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722344200000|2024-07-30 12:56:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722344210000|2024-07-30 12:56:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722344220000|2024-07-30 12:57:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722344250000|2024-07-30 12:57:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722344380000|2024-07-30 12:59:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722344400000|2024-07-30 13:00:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722344430000|2024-07-30 13:00:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722344440000|2024-07-30 13:00:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722344580000|2024-07-30 13:03:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722344600000|2024-07-30 13:03:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722344630000|2024-07-30 13:03:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722344640000|2024-07-30 13:04:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722344650000|2024-07-30 13:04:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722344760000|2024-07-30 13:06:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722344810000|2024-07-30 13:06:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722344830000|2024-07-30 13:07:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722344910000|2024-07-30 13:08:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722344940000|2024-07-30 13:09:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722344990000|2024-07-30 13:09:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1722345020000|2024-07-30 13:10:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722345040000|2024-07-30 13:10:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722345070000|2024-07-30 13:11:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722345100000|2024-07-30 13:11:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722345120000|2024-07-30 13:12:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722345620000|2024-07-30 13:20:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722345640000|2024-07-30 13:20:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722345720000|2024-07-30 13:22:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722345780000|2024-07-30 13:23:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722345930000|2024-07-30 13:25:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722345960000|2024-07-30 13:26:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1722346010000|2024-07-30 13:26:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722346020000|2024-07-30 13:27:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722346030000|2024-07-30 13:27:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722346060000|2024-07-30 13:27:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722346080000|2024-07-30 13:28:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1722346090000|2024-07-30 13:28:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1722346100000|2024-07-30 13:28:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722346140000|2024-07-30 13:29:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722346220000|2024-07-30 13:30:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722346230000|2024-07-30 13:30:30|10.3|10.25|10.28|10.23|10.3|10.25|10.28|10.23|3
1722346240000|2024-07-30 13:30:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722346250000|2024-07-30 13:30:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722346260000|2024-07-30 13:31:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722346310000|2024-07-30 13:31:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722346360000|2024-07-30 13:32:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722346420000|2024-07-30 13:33:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722346450000|2024-07-30 13:34:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722346510000|2024-07-30 13:35:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722346540000|2024-07-30 13:35:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722346590000|2024-07-30 13:36:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1722346600000|2024-07-30 13:36:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722346700000|2024-07-30 13:38:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722346710000|2024-07-30 13:38:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722346720000|2024-07-30 13:38:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722346730000|2024-07-30 13:38:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722346760000|2024-07-30 13:39:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722346790000|2024-07-30 13:39:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722346870000|2024-07-30 13:41:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722346920000|2024-07-30 13:42:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722346980000|2024-07-30 13:43:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722347020000|2024-07-30 13:43:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722347040000|2024-07-30 13:44:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722347100000|2024-07-30 13:45:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722347120000|2024-07-30 13:45:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722347130000|2024-07-30 13:45:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722347140000|2024-07-30 13:45:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722347150000|2024-07-30 13:45:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722347160000|2024-07-30 13:46:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722347170000|2024-07-30 13:46:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722347190000|2024-07-30 13:46:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722347200000|2024-07-30 13:46:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722347310000|2024-07-30 13:48:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722347330000|2024-07-30 13:48:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722347340000|2024-07-30 13:49:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1722347350000|2024-07-30 13:49:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1722347360000|2024-07-30 13:49:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|10
1722347370000|2024-07-30 13:49:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722347390000|2024-07-30 13:49:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722347400000|2024-07-30 13:50:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722347410000|2024-07-30 13:50:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722347430000|2024-07-30 13:50:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722347440000|2024-07-30 13:50:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722347450000|2024-07-30 13:50:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722347460000|2024-07-30 13:51:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1722347470000|2024-07-30 13:51:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722347480000|2024-07-30 13:51:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722347490000|2024-07-30 13:51:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722347510000|2024-07-30 13:51:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722347550000|2024-07-30 13:52:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1722347570000|2024-07-30 13:52:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722347580000|2024-07-30 13:53:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1722347660000|2024-07-30 13:54:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722347700000|2024-07-30 13:55:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722347710000|2024-07-30 13:55:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1722347760000|2024-07-30 13:56:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722347770000|2024-07-30 13:56:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722347910000|2024-07-30 13:58:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722347980000|2024-07-30 13:59:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722347990000|2024-07-30 13:59:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722348010000|2024-07-30 14:00:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722348020000|2024-07-30 14:00:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722348030000|2024-07-30 14:00:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722348060000|2024-07-30 14:01:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722348080000|2024-07-30 14:01:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722348090000|2024-07-30 14:01:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722348140000|2024-07-30 14:02:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722348150000|2024-07-30 14:02:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722348180000|2024-07-30 14:03:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722348190000|2024-07-30 14:03:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722348200000|2024-07-30 14:03:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722348230000|2024-07-30 14:03:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722348250000|2024-07-30 14:04:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722348260000|2024-07-30 14:04:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722348270000|2024-07-30 14:04:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722348280000|2024-07-30 14:04:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722348300000|2024-07-30 14:05:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722348310000|2024-07-30 14:05:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722348340000|2024-07-30 14:05:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722348410000|2024-07-30 14:06:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722348420000|2024-07-30 14:07:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722348510000|2024-07-30 14:08:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722348520000|2024-07-30 14:08:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722348560000|2024-07-30 14:09:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722348590000|2024-07-30 14:09:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722348610000|2024-07-30 14:10:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722348670000|2024-07-30 14:11:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722348710000|2024-07-30 14:11:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722348760000|2024-07-30 14:12:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722348840000|2024-07-30 14:14:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722348880000|2024-07-30 14:14:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722348900000|2024-07-30 14:15:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722349120000|2024-07-30 14:18:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722349150000|2024-07-30 14:19:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722349160000|2024-07-30 14:19:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722349170000|2024-07-30 14:19:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722349190000|2024-07-30 14:19:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722349230000|2024-07-30 14:20:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722349290000|2024-07-30 14:21:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722349300000|2024-07-30 14:21:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722349320000|2024-07-30 14:22:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722349330000|2024-07-30 14:22:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722349490000|2024-07-30 14:24:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722349530000|2024-07-30 14:25:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722349550000|2024-07-30 14:25:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722349570000|2024-07-30 14:26:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722349640000|2024-07-30 14:27:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722349690000|2024-07-30 14:28:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722349700000|2024-07-30 14:28:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722349720000|2024-07-30 14:28:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722349830000|2024-07-30 14:30:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722349850000|2024-07-30 14:30:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722349870000|2024-07-30 14:31:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1722349890000|2024-07-30 14:31:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722349970000|2024-07-30 14:32:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722350090000|2024-07-30 14:34:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722350100000|2024-07-30 14:35:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722350110000|2024-07-30 14:35:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722350250000|2024-07-30 14:37:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722350330000|2024-07-30 14:38:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722350340000|2024-07-30 14:39:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722350380000|2024-07-30 14:39:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722350410000|2024-07-30 14:40:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722350530000|2024-07-30 14:42:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722350590000|2024-07-30 14:43:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722350610000|2024-07-30 14:43:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722350690000|2024-07-30 14:44:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722350710000|2024-07-30 14:45:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722350770000|2024-07-30 14:46:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722350820000|2024-07-30 14:47:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722350980000|2024-07-30 14:49:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722350990000|2024-07-30 14:49:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722351000000|2024-07-30 14:50:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722351020000|2024-07-30 14:50:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722351050000|2024-07-30 14:50:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722351130000|2024-07-30 14:52:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722351210000|2024-07-30 14:53:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722351230000|2024-07-30 14:53:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722351430000|2024-07-30 14:57:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722351440000|2024-07-30 14:57:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722351450000|2024-07-30 14:57:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722351460000|2024-07-30 14:57:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722351500000|2024-07-30 14:58:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722351530000|2024-07-30 14:58:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722351540000|2024-07-30 14:59:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722351550000|2024-07-30 14:59:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722351560000|2024-07-30 14:59:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722351570000|2024-07-30 14:59:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|10
1722351580000|2024-07-30 14:59:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722351600000|2024-07-30 15:00:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722351610000|2024-07-30 15:00:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722351630000|2024-07-30 15:00:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722351640000|2024-07-30 15:00:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722351650000|2024-07-30 15:00:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722351660000|2024-07-30 15:01:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722351680000|2024-07-30 15:01:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722351690000|2024-07-30 15:01:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722351700000|2024-07-30 15:01:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722351730000|2024-07-30 15:02:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722351740000|2024-07-30 15:02:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722351850000|2024-07-30 15:04:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722351940000|2024-07-30 15:05:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722351950000|2024-07-30 15:05:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722351960000|2024-07-30 15:06:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722351970000|2024-07-30 15:06:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722352000000|2024-07-30 15:06:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722352010000|2024-07-30 15:06:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722352020000|2024-07-30 15:07:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722352070000|2024-07-30 15:07:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722352080000|2024-07-30 15:08:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722352220000|2024-07-30 15:10:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722352230000|2024-07-30 15:10:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722352240000|2024-07-30 15:10:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722352370000|2024-07-30 15:12:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722352550000|2024-07-30 15:15:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1722352620000|2024-07-30 15:17:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722352660000|2024-07-30 15:17:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722352860000|2024-07-30 15:21:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722352880000|2024-07-30 15:21:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722352970000|2024-07-30 15:22:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722353010000|2024-07-30 15:23:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722353050000|2024-07-30 15:24:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722353060000|2024-07-30 15:24:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722353070000|2024-07-30 15:24:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|8
1722353080000|2024-07-30 15:24:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722353330000|2024-07-30 15:28:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1722353340000|2024-07-30 15:29:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1722353350000|2024-07-30 15:29:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722353360000|2024-07-30 15:29:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722353370000|2024-07-30 15:29:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722353490000|2024-07-30 15:31:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722353520000|2024-07-30 15:32:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722353540000|2024-07-30 15:32:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722353550000|2024-07-30 15:32:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722353560000|2024-07-30 15:32:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722353570000|2024-07-30 15:32:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1722353580000|2024-07-30 15:33:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722353590000|2024-07-30 15:33:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722353610000|2024-07-30 15:33:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722353620000|2024-07-30 15:33:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722353640000|2024-07-30 15:34:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722353660000|2024-07-30 15:34:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722353670000|2024-07-30 15:34:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1722353790000|2024-07-30 15:36:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722353840000|2024-07-30 15:37:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722353860000|2024-07-30 15:37:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722353890000|2024-07-30 15:38:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722353910000|2024-07-30 15:38:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722353970000|2024-07-30 15:39:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722353980000|2024-07-30 15:39:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722354010000|2024-07-30 15:40:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722354020000|2024-07-30 15:40:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1722354040000|2024-07-30 15:40:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722354050000|2024-07-30 15:40:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|12
1722354060000|2024-07-30 15:41:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722354080000|2024-07-30 15:41:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722354230000|2024-07-30 15:43:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722354330000|2024-07-30 15:45:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|11
1722354340000|2024-07-30 15:45:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722354360000|2024-07-30 15:46:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1722354390000|2024-07-30 15:46:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722354410000|2024-07-30 15:46:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722354630000|2024-07-30 15:50:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722354650000|2024-07-30 15:50:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1722354660000|2024-07-30 15:51:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722354670000|2024-07-30 15:51:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722354700000|2024-07-30 15:51:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722354780000|2024-07-30 15:53:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722354800000|2024-07-30 15:53:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722354820000|2024-07-30 15:53:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722354930000|2024-07-30 15:55:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722354960000|2024-07-30 15:56:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722354970000|2024-07-30 15:56:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722354980000|2024-07-30 15:56:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1722354990000|2024-07-30 15:56:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722355010000|2024-07-30 15:56:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722355020000|2024-07-30 15:57:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722355030000|2024-07-30 15:57:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722355050000|2024-07-30 15:57:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722355180000|2024-07-30 15:59:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722355210000|2024-07-30 16:00:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722355350000|2024-07-30 16:02:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722355410000|2024-07-30 16:03:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722355440000|2024-07-30 16:04:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722355530000|2024-07-30 16:05:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722355680000|2024-07-30 16:08:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722355800000|2024-07-30 16:10:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722355870000|2024-07-30 16:11:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722355910000|2024-07-30 16:11:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722356000000|2024-07-30 16:13:20|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|5
1722356010000|2024-07-30 16:13:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722356080000|2024-07-30 16:14:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722356120000|2024-07-30 16:15:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722356130000|2024-07-30 16:15:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722356160000|2024-07-30 16:16:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722356240000|2024-07-30 16:17:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722356260000|2024-07-30 16:17:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722356370000|2024-07-30 16:19:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722356380000|2024-07-30 16:19:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722356400000|2024-07-30 16:20:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722356420000|2024-07-30 16:20:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722356460000|2024-07-30 16:21:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722356480000|2024-07-30 16:21:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722356860000|2024-07-30 16:27:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722356900000|2024-07-30 16:28:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1722356910000|2024-07-30 16:28:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1722357060000|2024-07-30 16:31:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722357070000|2024-07-30 16:31:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722357100000|2024-07-30 16:31:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722357260000|2024-07-30 16:34:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1722357310000|2024-07-30 16:35:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722357360000|2024-07-30 16:36:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722357370000|2024-07-30 16:36:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1722357390000|2024-07-30 16:36:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1722357400000|2024-07-30 16:36:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722357490000|2024-07-30 16:38:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722357520000|2024-07-30 16:38:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722357600000|2024-07-30 16:40:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722357610000|2024-07-30 16:40:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722357740000|2024-07-30 16:42:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722357780000|2024-07-30 16:43:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722357800000|2024-07-30 16:43:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722357810000|2024-07-30 16:43:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722357910000|2024-07-30 16:45:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722357940000|2024-07-30 16:45:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722358030000|2024-07-30 16:47:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722358040000|2024-07-30 16:47:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722358110000|2024-07-30 16:48:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722358120000|2024-07-30 16:48:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722358230000|2024-07-30 16:50:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722358240000|2024-07-30 16:50:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722358320000|2024-07-30 16:52:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722358380000|2024-07-30 16:53:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722358450000|2024-07-30 16:54:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722358470000|2024-07-30 16:54:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722358480000|2024-07-30 16:54:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722358510000|2024-07-30 16:55:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722358540000|2024-07-30 16:55:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722358590000|2024-07-30 16:56:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722358600000|2024-07-30 16:56:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722358680000|2024-07-30 16:58:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722358700000|2024-07-30 16:58:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722358760000|2024-07-30 16:59:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722358840000|2024-07-30 17:00:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722358890000|2024-07-30 17:01:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722358920000|2024-07-30 17:02:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722358980000|2024-07-30 17:03:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722358990000|2024-07-30 17:03:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722359000000|2024-07-30 17:03:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722359020000|2024-07-30 17:03:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722359140000|2024-07-30 17:05:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722359150000|2024-07-30 17:05:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722359160000|2024-07-30 17:06:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722359170000|2024-07-30 17:06:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722359220000|2024-07-30 17:07:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1722359230000|2024-07-30 17:07:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722359250000|2024-07-30 17:07:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722359270000|2024-07-30 17:07:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722359290000|2024-07-30 17:08:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1722359300000|2024-07-30 17:08:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722359310000|2024-07-30 17:08:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722359340000|2024-07-30 17:09:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722359350000|2024-07-30 17:09:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1722359360000|2024-07-30 17:09:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722359380000|2024-07-30 17:09:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722359390000|2024-07-30 17:09:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1722359400000|2024-07-30 17:10:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722359460000|2024-07-30 17:11:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1722359480000|2024-07-30 17:11:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1722359490000|2024-07-30 17:11:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722359570000|2024-07-30 17:12:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722359660000|2024-07-30 17:14:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722359670000|2024-07-30 17:14:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722359710000|2024-07-30 17:15:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722359740000|2024-07-30 17:15:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722359770000|2024-07-30 17:16:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722359780000|2024-07-30 17:16:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722359790000|2024-07-30 17:16:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722359800000|2024-07-30 17:16:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722359810000|2024-07-30 17:16:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1722359820000|2024-07-30 17:17:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722359830000|2024-07-30 17:17:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1722359850000|2024-07-30 17:17:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722359860000|2024-07-30 17:17:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722359940000|2024-07-30 17:19:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722359950000|2024-07-30 17:19:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722359960000|2024-07-30 17:19:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722360030000|2024-07-30 17:20:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722360040000|2024-07-30 17:20:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722360120000|2024-07-30 17:22:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722360130000|2024-07-30 17:22:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1722360180000|2024-07-30 17:23:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722360240000|2024-07-30 17:24:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722360270000|2024-07-30 17:24:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722360310000|2024-07-30 17:25:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722360340000|2024-07-30 17:25:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722360400000|2024-07-30 17:26:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722360430000|2024-07-30 17:27:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|9
1722360460000|2024-07-30 17:27:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722360470000|2024-07-30 17:27:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722360480000|2024-07-30 17:28:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722360490000|2024-07-30 17:28:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722360570000|2024-07-30 17:29:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722360580000|2024-07-30 17:29:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722360610000|2024-07-30 17:30:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722360620000|2024-07-30 17:30:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722360670000|2024-07-30 17:31:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722360680000|2024-07-30 17:31:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722360690000|2024-07-30 17:31:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722360710000|2024-07-30 17:31:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722360720000|2024-07-30 17:32:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722360730000|2024-07-30 17:32:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1722360740000|2024-07-30 17:32:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722360910000|2024-07-30 17:35:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722360960000|2024-07-30 17:36:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722360970000|2024-07-30 17:36:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722360980000|2024-07-30 17:36:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722361010000|2024-07-30 17:36:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722361020000|2024-07-30 17:37:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722361060000|2024-07-30 17:37:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722361080000|2024-07-30 17:38:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722361090000|2024-07-30 17:38:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722361100000|2024-07-30 17:38:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722361110000|2024-07-30 17:38:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722361140000|2024-07-30 17:39:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722361150000|2024-07-30 17:39:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722361160000|2024-07-30 17:39:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722361170000|2024-07-30 17:39:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722361210000|2024-07-30 17:40:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1722361220000|2024-07-30 17:40:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722361230000|2024-07-30 17:40:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722361260000|2024-07-30 17:41:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722361270000|2024-07-30 17:41:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722361290000|2024-07-30 17:41:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722361300000|2024-07-30 17:41:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722361310000|2024-07-30 17:41:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722361370000|2024-07-30 17:42:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722361380000|2024-07-30 17:43:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722361390000|2024-07-30 17:43:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722361400000|2024-07-30 17:43:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722361410000|2024-07-30 17:43:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1722361420000|2024-07-30 17:43:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722361430000|2024-07-30 17:43:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|9
1722361530000|2024-07-30 17:45:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722361620000|2024-07-30 17:47:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722361690000|2024-07-30 17:48:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722361710000|2024-07-30 17:48:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|9
1722361720000|2024-07-30 17:48:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|15
1722361730000|2024-07-30 17:48:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1722361780000|2024-07-30 17:49:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722361790000|2024-07-30 17:49:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722361800000|2024-07-30 17:50:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722361840000|2024-07-30 17:50:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722361860000|2024-07-30 17:51:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722361880000|2024-07-30 17:51:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1722362020000|2024-07-30 17:53:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722362060000|2024-07-30 17:54:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722362140000|2024-07-30 17:55:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722362150000|2024-07-30 17:55:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722362220000|2024-07-30 17:57:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722362250000|2024-07-30 17:57:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1722362260000|2024-07-30 17:57:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1722362270000|2024-07-30 17:57:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722362280000|2024-07-30 17:58:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1722362290000|2024-07-30 17:58:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1722362310000|2024-07-30 17:58:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722362370000|2024-07-30 17:59:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722362430000|2024-07-30 18:00:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722362460000|2024-07-30 18:01:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1722362480000|2024-07-30 18:01:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1722362490000|2024-07-30 18:01:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722362510000|2024-07-30 18:01:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722362520000|2024-07-30 18:02:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722362530000|2024-07-30 18:02:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722362540000|2024-07-30 18:02:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1722362570000|2024-07-30 18:02:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722362600000|2024-07-30 18:03:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722362620000|2024-07-30 18:03:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722362650000|2024-07-30 18:04:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722362660000|2024-07-30 18:04:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722362670000|2024-07-30 18:04:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722362720000|2024-07-30 18:05:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722362730000|2024-07-30 18:05:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722362750000|2024-07-30 18:05:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722362770000|2024-07-30 18:06:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722362790000|2024-07-30 18:06:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722362810000|2024-07-30 18:06:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722362820000|2024-07-30 18:07:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722362850000|2024-07-30 18:07:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722362900000|2024-07-30 18:08:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722362920000|2024-07-30 18:08:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722362930000|2024-07-30 18:08:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1722362970000|2024-07-30 18:09:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722362980000|2024-07-30 18:09:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722362990000|2024-07-30 18:09:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722363000000|2024-07-30 18:10:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722363030000|2024-07-30 18:10:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722363100000|2024-07-30 18:11:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722363120000|2024-07-30 18:12:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722363140000|2024-07-30 18:12:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722363190000|2024-07-30 18:13:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722363240000|2024-07-30 18:14:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722363250000|2024-07-30 18:14:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722363390000|2024-07-30 18:16:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722363430000|2024-07-30 18:17:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722363450000|2024-07-30 18:17:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722363460000|2024-07-30 18:17:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|13
1722363470000|2024-07-30 18:17:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722363490000|2024-07-30 18:18:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722363510000|2024-07-30 18:18:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722363580000|2024-07-30 18:19:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722363590000|2024-07-30 18:19:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722363610000|2024-07-30 18:20:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722363630000|2024-07-30 18:20:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|8
1722363640000|2024-07-30 18:20:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722363660000|2024-07-30 18:21:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722363710000|2024-07-30 18:21:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1722363720000|2024-07-30 18:22:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722363730000|2024-07-30 18:22:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722363740000|2024-07-30 18:22:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1722363750000|2024-07-30 18:22:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722363760000|2024-07-30 18:22:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1722363920000|2024-07-30 18:25:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722363940000|2024-07-30 18:25:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722363950000|2024-07-30 18:25:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1722364140000|2024-07-30 18:29:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722364150000|2024-07-30 18:29:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722364240000|2024-07-30 18:30:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722364280000|2024-07-30 18:31:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722364290000|2024-07-30 18:31:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722364310000|2024-07-30 18:31:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722364320000|2024-07-30 18:32:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722364330000|2024-07-30 18:32:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722364350000|2024-07-30 18:32:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722364360000|2024-07-30 18:32:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722364370000|2024-07-30 18:32:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722364380000|2024-07-30 18:33:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722364400000|2024-07-30 18:33:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722364460000|2024-07-30 18:34:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722364520000|2024-07-30 18:35:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722364560000|2024-07-30 18:36:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722364580000|2024-07-30 18:36:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722364590000|2024-07-30 18:36:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722364600000|2024-07-30 18:36:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722364630000|2024-07-30 18:37:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722364680000|2024-07-30 18:38:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722364710000|2024-07-30 18:38:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1722364730000|2024-07-30 18:38:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722364900000|2024-07-30 18:41:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722364910000|2024-07-30 18:41:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722364920000|2024-07-30 18:42:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722364950000|2024-07-30 18:42:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722365020000|2024-07-30 18:43:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722365030000|2024-07-30 18:43:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1722365050000|2024-07-30 18:44:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722365110000|2024-07-30 18:45:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722365140000|2024-07-30 18:45:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1722365150000|2024-07-30 18:45:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722365160000|2024-07-30 18:46:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722365170000|2024-07-30 18:46:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722365180000|2024-07-30 18:46:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722365190000|2024-07-30 18:46:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722365280000|2024-07-30 18:48:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722365290000|2024-07-30 18:48:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1722365340000|2024-07-30 18:49:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722365370000|2024-07-30 18:49:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722365390000|2024-07-30 18:49:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722365440000|2024-07-30 18:50:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722365490000|2024-07-30 18:51:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722365500000|2024-07-30 18:51:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722365510000|2024-07-30 18:51:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|10
1722365520000|2024-07-30 18:52:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722365530000|2024-07-30 18:52:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722365550000|2024-07-30 18:52:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722365560000|2024-07-30 18:52:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722365600000|2024-07-30 18:53:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1722365610000|2024-07-30 18:53:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722365620000|2024-07-30 18:53:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722365630000|2024-07-30 18:53:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722365640000|2024-07-30 18:54:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1722365650000|2024-07-30 18:54:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722365660000|2024-07-30 18:54:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722365670000|2024-07-30 18:54:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722365710000|2024-07-30 18:55:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722365720000|2024-07-30 18:55:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722365750000|2024-07-30 18:55:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722365830000|2024-07-30 18:57:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722365860000|2024-07-30 18:57:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1722365880000|2024-07-30 18:58:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722365890000|2024-07-30 18:58:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722365900000|2024-07-30 18:58:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722365920000|2024-07-30 18:58:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722365960000|2024-07-30 18:59:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722365970000|2024-07-30 18:59:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722365980000|2024-07-30 18:59:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1722366000000|2024-07-30 19:00:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1722366070000|2024-07-30 19:01:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722366090000|2024-07-30 19:01:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722366100000|2024-07-30 19:01:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722366120000|2024-07-30 19:02:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722366130000|2024-07-30 19:02:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722366140000|2024-07-30 19:02:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722366150000|2024-07-30 19:02:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1722366160000|2024-07-30 19:02:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722366180000|2024-07-30 19:03:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722366190000|2024-07-30 19:03:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722366210000|2024-07-30 19:03:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722366250000|2024-07-30 19:04:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722366260000|2024-07-30 19:04:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722366270000|2024-07-30 19:04:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722366280000|2024-07-30 19:04:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722366290000|2024-07-30 19:04:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722366440000|2024-07-30 19:07:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1722366450000|2024-07-30 19:07:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722366480000|2024-07-30 19:08:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1722366510000|2024-07-30 19:08:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722366530000|2024-07-30 19:08:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722366670000|2024-07-30 19:11:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722366690000|2024-07-30 19:11:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722366720000|2024-07-30 19:12:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722366730000|2024-07-30 19:12:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722366800000|2024-07-30 19:13:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722366810000|2024-07-30 19:13:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722366820000|2024-07-30 19:13:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722366830000|2024-07-30 19:13:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722366840000|2024-07-30 19:14:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722366860000|2024-07-30 19:14:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1722366880000|2024-07-30 19:14:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722366900000|2024-07-30 19:15:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722366920000|2024-07-30 19:15:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722366950000|2024-07-30 19:15:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722366970000|2024-07-30 19:16:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722367010000|2024-07-30 19:16:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722367030000|2024-07-30 19:17:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722367050000|2024-07-30 19:17:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722367150000|2024-07-30 19:19:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722367160000|2024-07-30 19:19:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722367280000|2024-07-30 19:21:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722367310000|2024-07-30 19:21:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722367320000|2024-07-30 19:22:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722367380000|2024-07-30 19:23:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1722367390000|2024-07-30 19:23:10|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|5
1722367400000|2024-07-30 19:23:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722367440000|2024-07-30 19:24:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722367490000|2024-07-30 19:24:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722367520000|2024-07-30 19:25:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722367540000|2024-07-30 19:25:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722367590000|2024-07-30 19:26:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722367610000|2024-07-30 19:26:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722367620000|2024-07-30 19:27:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722367630000|2024-07-30 19:27:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1722367640000|2024-07-30 19:27:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722367660000|2024-07-30 19:27:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722367670000|2024-07-30 19:27:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722367810000|2024-07-30 19:30:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722367840000|2024-07-30 19:30:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722367850000|2024-07-30 19:30:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722367860000|2024-07-30 19:31:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1722367870000|2024-07-30 19:31:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722367910000|2024-07-30 19:31:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722367980000|2024-07-30 19:33:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722368030000|2024-07-30 19:33:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722368060000|2024-07-30 19:34:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722368200000|2024-07-30 19:36:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722368290000|2024-07-30 19:38:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722368300000|2024-07-30 19:38:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722368360000|2024-07-30 19:39:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722368370000|2024-07-30 19:39:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722368400000|2024-07-30 19:40:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722368420000|2024-07-30 19:40:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722368490000|2024-07-30 19:41:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722368510000|2024-07-30 19:41:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722368530000|2024-07-30 19:42:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722368550000|2024-07-30 19:42:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722368560000|2024-07-30 19:42:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722368620000|2024-07-30 19:43:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722368650000|2024-07-30 19:44:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722368660000|2024-07-30 19:44:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722368690000|2024-07-30 19:44:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722368700000|2024-07-30 19:45:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722368720000|2024-07-30 19:45:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722368740000|2024-07-30 19:45:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722368770000|2024-07-30 19:46:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722368830000|2024-07-30 19:47:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722368860000|2024-07-30 19:47:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722368880000|2024-07-30 19:48:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722368890000|2024-07-30 19:48:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722368910000|2024-07-30 19:48:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722368980000|2024-07-30 19:49:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722368990000|2024-07-30 19:49:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722369050000|2024-07-30 19:50:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722369060000|2024-07-30 19:51:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722369330000|2024-07-30 19:55:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722369340000|2024-07-30 19:55:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722369440000|2024-07-30 19:57:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722369480000|2024-07-30 19:58:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722369490000|2024-07-30 19:58:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722369560000|2024-07-30 19:59:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722369620000|2024-07-30 20:00:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722369630000|2024-07-30 20:00:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722369650000|2024-07-30 20:00:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722369670000|2024-07-30 20:01:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722369690000|2024-07-30 20:01:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722369720000|2024-07-30 20:02:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722369730000|2024-07-30 20:02:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722369740000|2024-07-30 20:02:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722369750000|2024-07-30 20:02:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722369760000|2024-07-30 20:02:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722369770000|2024-07-30 20:02:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722369810000|2024-07-30 20:03:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722369840000|2024-07-30 20:04:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722369850000|2024-07-30 20:04:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722369870000|2024-07-30 20:04:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1722369880000|2024-07-30 20:04:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722369890000|2024-07-30 20:04:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722369900000|2024-07-30 20:05:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1722369970000|2024-07-30 20:06:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722369980000|2024-07-30 20:06:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722370010000|2024-07-30 20:06:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|9
1722370040000|2024-07-30 20:07:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722370050000|2024-07-30 20:07:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722370060000|2024-07-30 20:07:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722370100000|2024-07-30 20:08:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722370110000|2024-07-30 20:08:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722370120000|2024-07-30 20:08:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722370130000|2024-07-30 20:08:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722370140000|2024-07-30 20:09:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1722370160000|2024-07-30 20:09:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722370180000|2024-07-30 20:09:40|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|3
1722370190000|2024-07-30 20:09:50|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|3
1722370200000|2024-07-30 20:10:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1722370210000|2024-07-30 20:10:10|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|4
1722370220000|2024-07-30 20:10:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722370230000|2024-07-30 20:10:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1722370240000|2024-07-30 20:10:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722370250000|2024-07-30 20:10:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722370260000|2024-07-30 20:11:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722370270000|2024-07-30 20:11:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1722370280000|2024-07-30 20:11:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1722370290000|2024-07-30 20:11:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722370340000|2024-07-30 20:12:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722370350000|2024-07-30 20:12:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722370360000|2024-07-30 20:12:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722370370000|2024-07-30 20:12:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722370410000|2024-07-30 20:13:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722370440000|2024-07-30 20:14:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722370450000|2024-07-30 20:14:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722370460000|2024-07-30 20:14:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722370470000|2024-07-30 20:14:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|13
1722370480000|2024-07-30 20:14:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722370500000|2024-07-30 20:15:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722370510000|2024-07-30 20:15:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722370520000|2024-07-30 20:15:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722370530000|2024-07-30 20:15:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|9
1722370570000|2024-07-30 20:16:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722370580000|2024-07-30 20:16:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722370590000|2024-07-30 20:16:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1722370610000|2024-07-30 20:16:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722370630000|2024-07-30 20:17:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722370640000|2024-07-30 20:17:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722370650000|2024-07-30 20:17:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722370660000|2024-07-30 20:17:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722370680000|2024-07-30 20:18:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722370700000|2024-07-30 20:18:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722370710000|2024-07-30 20:18:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722370740000|2024-07-30 20:19:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722370750000|2024-07-30 20:19:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722370760000|2024-07-30 20:19:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722370790000|2024-07-30 20:19:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722370800000|2024-07-30 20:20:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722370810000|2024-07-30 20:20:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722370830000|2024-07-30 20:20:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722370840000|2024-07-30 20:20:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722370860000|2024-07-30 20:21:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722370870000|2024-07-30 20:21:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722370880000|2024-07-30 20:21:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722370890000|2024-07-30 20:21:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722370960000|2024-07-30 20:22:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722370970000|2024-07-30 20:22:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722371000000|2024-07-30 20:23:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722371120000|2024-07-30 20:25:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722371260000|2024-07-30 20:27:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722371290000|2024-07-30 20:28:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722371380000|2024-07-30 20:29:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722371390000|2024-07-30 20:29:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722371410000|2024-07-30 20:30:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722371460000|2024-07-30 20:31:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722371470000|2024-07-30 20:31:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722371500000|2024-07-30 20:31:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722371510000|2024-07-30 20:31:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722371560000|2024-07-30 20:32:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722371580000|2024-07-30 20:33:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722371670000|2024-07-30 20:34:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722371680000|2024-07-30 20:34:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722371700000|2024-07-30 20:35:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722371720000|2024-07-30 20:35:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722371730000|2024-07-30 20:35:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722371760000|2024-07-30 20:36:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722371770000|2024-07-30 20:36:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722371780000|2024-07-30 20:36:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722371800000|2024-07-30 20:36:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722371810000|2024-07-30 20:36:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722371870000|2024-07-30 20:37:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1722371880000|2024-07-30 20:38:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1722371950000|2024-07-30 20:39:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722372090000|2024-07-30 20:41:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722372110000|2024-07-30 20:41:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722372120000|2024-07-30 20:42:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722372130000|2024-07-30 20:42:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722372160000|2024-07-30 20:42:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722372170000|2024-07-30 20:42:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722372210000|2024-07-30 20:43:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722372230000|2024-07-30 20:43:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722372240000|2024-07-30 20:44:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722372250000|2024-07-30 20:44:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722372280000|2024-07-30 20:44:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722372360000|2024-07-30 20:46:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722372390000|2024-07-30 20:46:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722372530000|2024-07-30 20:48:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722372580000|2024-07-30 20:49:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722372590000|2024-07-30 20:49:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722372600000|2024-07-30 20:50:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722372730000|2024-07-30 20:52:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722372740000|2024-07-30 20:52:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722372760000|2024-07-30 20:52:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722372800000|2024-07-30 20:53:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722372810000|2024-07-30 20:53:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722372930000|2024-07-30 20:55:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722372970000|2024-07-30 20:56:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722373210000|2024-07-30 21:00:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722373260000|2024-07-30 21:01:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722373310000|2024-07-30 21:01:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722373370000|2024-07-30 21:02:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722373400000|2024-07-30 21:03:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722373410000|2024-07-30 21:03:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722373480000|2024-07-30 21:04:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722373560000|2024-07-30 21:06:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722373660000|2024-07-30 21:07:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722373720000|2024-07-30 21:08:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722373790000|2024-07-30 21:09:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722373870000|2024-07-30 21:11:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722374060000|2024-07-30 21:14:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722374090000|2024-07-30 21:14:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722374100000|2024-07-30 21:15:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722374120000|2024-07-30 21:15:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722374130000|2024-07-30 21:15:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722374140000|2024-07-30 21:15:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722374230000|2024-07-30 21:17:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722374340000|2024-07-30 21:19:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722374390000|2024-07-30 21:19:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722374400000|2024-07-30 21:20:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722374420000|2024-07-30 21:20:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722374460000|2024-07-30 21:21:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722374490000|2024-07-30 21:21:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722374500000|2024-07-30 21:21:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722374530000|2024-07-30 21:22:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722374540000|2024-07-30 21:22:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722374590000|2024-07-30 21:23:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722374640000|2024-07-30 21:24:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722374810000|2024-07-30 21:26:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722374820000|2024-07-30 21:27:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722374840000|2024-07-30 21:27:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722374850000|2024-07-30 21:27:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722374990000|2024-07-30 21:29:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722375000000|2024-07-30 21:30:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722375450000|2024-07-30 21:37:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722375460000|2024-07-30 21:37:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722375560000|2024-07-30 21:39:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722375850000|2024-07-30 21:44:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722376350000|2024-07-30 21:52:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722376430000|2024-07-30 21:53:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722376450000|2024-07-30 21:54:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722376500000|2024-07-30 21:55:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722376600000|2024-07-30 21:56:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722376800000|2024-07-30 22:00:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722376930000|2024-07-30 22:02:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722377090000|2024-07-30 22:04:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722377160000|2024-07-30 22:06:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722377640000|2024-07-30 22:14:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722377780000|2024-07-30 22:16:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722378400000|2024-07-30 22:26:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722378490000|2024-07-30 22:28:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722378500000|2024-07-30 22:28:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722378600000|2024-07-30 22:30:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722378660000|2024-07-30 22:31:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722378680000|2024-07-30 22:31:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722378780000|2024-07-30 22:33:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722378890000|2024-07-30 22:34:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722378990000|2024-07-30 22:36:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722379070000|2024-07-30 22:37:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722379590000|2024-07-30 22:46:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722379720000|2024-07-30 22:48:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722379760000|2024-07-30 22:49:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722379820000|2024-07-30 22:50:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722379900000|2024-07-30 22:51:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722379920000|2024-07-30 22:52:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722380190000|2024-07-30 22:56:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722380220000|2024-07-30 22:57:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722380650000|2024-07-30 23:04:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722380660000|2024-07-30 23:04:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722380750000|2024-07-30 23:05:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722381010000|2024-07-30 23:10:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1722381030000|2024-07-30 23:10:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722381050000|2024-07-30 23:10:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722381140000|2024-07-30 23:12:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722381200000|2024-07-30 23:13:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722381290000|2024-07-30 23:14:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722381310000|2024-07-30 23:15:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722381330000|2024-07-30 23:15:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722381340000|2024-07-30 23:15:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722381430000|2024-07-30 23:17:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722381570000|2024-07-30 23:19:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722381610000|2024-07-30 23:20:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722381620000|2024-07-30 23:20:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722381720000|2024-07-30 23:22:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722381800000|2024-07-30 23:23:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722381860000|2024-07-30 23:24:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722381870000|2024-07-30 23:24:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722381880000|2024-07-30 23:24:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722381900000|2024-07-30 23:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722381930000|2024-07-30 23:25:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722381940000|2024-07-30 23:25:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722382010000|2024-07-30 23:26:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722382040000|2024-07-30 23:27:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722382130000|2024-07-30 23:28:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722382400000|2024-07-30 23:33:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722382430000|2024-07-30 23:33:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722382520000|2024-07-30 23:35:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722382750000|2024-07-30 23:39:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722382790000|2024-07-30 23:39:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722382920000|2024-07-30 23:42:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722383010000|2024-07-30 23:43:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722383110000|2024-07-30 23:45:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722383140000|2024-07-30 23:45:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722383230000|2024-07-30 23:47:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722383240000|2024-07-30 23:47:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722383280000|2024-07-30 23:48:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722383340000|2024-07-30 23:49:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722383380000|2024-07-30 23:49:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722383490000|2024-07-30 23:51:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722383760000|2024-07-30 23:56:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722383830000|2024-07-30 23:57:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722383870000|2024-07-30 23:57:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722383990000|2024-07-30 23:59:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722384010000|2024-07-31 00:00:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722384020000|2024-07-31 00:00:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722384050000|2024-07-31 00:00:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722384080000|2024-07-31 00:01:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722384200000|2024-07-31 00:03:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722384210000|2024-07-31 00:03:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722384330000|2024-07-31 00:05:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722384420000|2024-07-31 00:07:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722384470000|2024-07-31 00:07:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722384520000|2024-07-31 00:08:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722384530000|2024-07-31 00:08:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722384540000|2024-07-31 00:09:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722384550000|2024-07-31 00:09:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722384560000|2024-07-31 00:09:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722384600000|2024-07-31 00:10:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722384610000|2024-07-31 00:10:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722384620000|2024-07-31 00:10:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722384630000|2024-07-31 00:10:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722384650000|2024-07-31 00:10:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722384680000|2024-07-31 00:11:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722384710000|2024-07-31 00:11:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722384930000|2024-07-31 00:15:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722385030000|2024-07-31 00:17:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722385050000|2024-07-31 00:17:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722385070000|2024-07-31 00:17:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722385080000|2024-07-31 00:18:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722385130000|2024-07-31 00:18:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722385160000|2024-07-31 00:19:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1722385210000|2024-07-31 00:20:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722385240000|2024-07-31 00:20:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722385310000|2024-07-31 00:21:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1722385340000|2024-07-31 00:22:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722385360000|2024-07-31 00:22:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722385380000|2024-07-31 00:23:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722385430000|2024-07-31 00:23:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1722385440000|2024-07-31 00:24:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722385450000|2024-07-31 00:24:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722385490000|2024-07-31 00:24:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722385570000|2024-07-31 00:26:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722385610000|2024-07-31 00:26:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722385640000|2024-07-31 00:27:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722385680000|2024-07-31 00:28:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722385690000|2024-07-31 00:28:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722385710000|2024-07-31 00:28:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722385790000|2024-07-31 00:29:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722385810000|2024-07-31 00:30:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722385840000|2024-07-31 00:30:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722385860000|2024-07-31 00:31:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722385870000|2024-07-31 00:31:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722385940000|2024-07-31 00:32:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722385950000|2024-07-31 00:32:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722385960000|2024-07-31 00:32:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722385970000|2024-07-31 00:32:50|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|4
1722385980000|2024-07-31 00:33:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722386010000|2024-07-31 00:33:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1722386050000|2024-07-31 00:34:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722386060000|2024-07-31 00:34:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722386080000|2024-07-31 00:34:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386100000|2024-07-31 00:35:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722386140000|2024-07-31 00:35:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386170000|2024-07-31 00:36:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722386180000|2024-07-31 00:36:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386200000|2024-07-31 00:36:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722386240000|2024-07-31 00:37:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386280000|2024-07-31 00:38:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722386290000|2024-07-31 00:38:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386330000|2024-07-31 00:38:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1722386340000|2024-07-31 00:39:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722386360000|2024-07-31 00:39:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386470000|2024-07-31 00:41:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722386490000|2024-07-31 00:41:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386510000|2024-07-31 00:41:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722386540000|2024-07-31 00:42:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722386610000|2024-07-31 00:43:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722386640000|2024-07-31 00:44:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722386680000|2024-07-31 00:44:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722386690000|2024-07-31 00:44:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722386700000|2024-07-31 00:45:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386710000|2024-07-31 00:45:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722386730000|2024-07-31 00:45:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386750000|2024-07-31 00:45:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722386760000|2024-07-31 00:46:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386770000|2024-07-31 00:46:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722386780000|2024-07-31 00:46:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722386790000|2024-07-31 00:46:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386800000|2024-07-31 00:46:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722386810000|2024-07-31 00:46:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722386820000|2024-07-31 00:47:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1722386920000|2024-07-31 00:48:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722386940000|2024-07-31 00:49:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722386950000|2024-07-31 00:49:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722386990000|2024-07-31 00:49:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722387010000|2024-07-31 00:50:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722387020000|2024-07-31 00:50:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722387030000|2024-07-31 00:50:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722387130000|2024-07-31 00:52:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722387170000|2024-07-31 00:52:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1722387190000|2024-07-31 00:53:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722387220000|2024-07-31 00:53:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722387280000|2024-07-31 00:54:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1722387330000|2024-07-31 00:55:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722387360000|2024-07-31 00:56:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722387370000|2024-07-31 00:56:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722387380000|2024-07-31 00:56:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722387410000|2024-07-31 00:56:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722387420000|2024-07-31 00:57:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722387430000|2024-07-31 00:57:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722387440000|2024-07-31 00:57:20|10.34|10.29|10.32|10.27|10.34|10.29|10.32|10.27|3
1722387450000|2024-07-31 00:57:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1722387460000|2024-07-31 00:57:40|10.32|10.27|10.31|10.26|10.32|10.27|10.3|10.25|6
1722387470000|2024-07-31 00:57:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1722387490000|2024-07-31 00:58:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722387510000|2024-07-31 00:58:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722387520000|2024-07-31 00:58:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722387580000|2024-07-31 00:59:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722387630000|2024-07-31 01:00:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722387660000|2024-07-31 01:01:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722387670000|2024-07-31 01:01:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1722387680000|2024-07-31 01:01:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722387690000|2024-07-31 01:01:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1722387720000|2024-07-31 01:02:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722387730000|2024-07-31 01:02:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722387750000|2024-07-31 01:02:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1722387770000|2024-07-31 01:02:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722387780000|2024-07-31 01:03:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1722387850000|2024-07-31 01:04:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722387870000|2024-07-31 01:04:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722387910000|2024-07-31 01:05:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722387920000|2024-07-31 01:05:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|9
1722387950000|2024-07-31 01:05:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1722387960000|2024-07-31 01:06:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722387970000|2024-07-31 01:06:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722388000000|2024-07-31 01:06:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722388030000|2024-07-31 01:07:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1722388040000|2024-07-31 01:07:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722388050000|2024-07-31 01:07:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1722388100000|2024-07-31 01:08:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722388110000|2024-07-31 01:08:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1722388130000|2024-07-31 01:08:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722388140000|2024-07-31 01:09:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722388170000|2024-07-31 01:09:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1722388190000|2024-07-31 01:09:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722388260000|2024-07-31 01:11:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1722388320000|2024-07-31 01:12:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1722388330000|2024-07-31 01:12:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1722388440000|2024-07-31 01:14:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1722388460000|2024-07-31 01:14:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1722388490000|2024-07-31 01:14:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1722388500000|2024-07-31 01:15:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722388550000|2024-07-31 01:15:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722388580000|2024-07-31 01:16:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722388600000|2024-07-31 01:16:40|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1722388610000|2024-07-31 01:16:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722388620000|2024-07-31 01:17:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722388690000|2024-07-31 01:18:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722388710000|2024-07-31 01:18:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722388770000|2024-07-31 01:19:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722388780000|2024-07-31 01:19:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722388810000|2024-07-31 01:20:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722388820000|2024-07-31 01:20:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722388830000|2024-07-31 01:20:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722388840000|2024-07-31 01:20:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722388860000|2024-07-31 01:21:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1722388870000|2024-07-31 01:21:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1722388880000|2024-07-31 01:21:20|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1722388910000|2024-07-31 01:21:50|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1722388930000|2024-07-31 01:22:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1722388950000|2024-07-31 01:22:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722389010000|2024-07-31 01:23:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1722389020000|2024-07-31 01:23:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1722389080000|2024-07-31 01:24:40|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1722389110000|2024-07-31 01:25:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722389130000|2024-07-31 01:25:30|10.43|10.38|10.41|10.36|10.43|10.38|10.41|10.36|3
1722389140000|2024-07-31 01:25:40|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1722389150000|2024-07-31 01:25:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722389190000|2024-07-31 01:26:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722389220000|2024-07-31 01:27:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1722389240000|2024-07-31 01:27:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722389250000|2024-07-31 01:27:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722389260000|2024-07-31 01:27:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1722389290000|2024-07-31 01:28:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722389310000|2024-07-31 01:28:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722389370000|2024-07-31 01:29:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722389390000|2024-07-31 01:29:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722389400000|2024-07-31 01:30:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1722389440000|2024-07-31 01:30:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722389460000|2024-07-31 01:31:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722389470000|2024-07-31 01:31:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1722389510000|2024-07-31 01:31:50|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1722389520000|2024-07-31 01:32:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722389590000|2024-07-31 01:33:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722389600000|2024-07-31 01:33:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722389660000|2024-07-31 01:34:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722389670000|2024-07-31 01:34:30|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1722389680000|2024-07-31 01:34:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1722389690000|2024-07-31 01:34:50|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|9
1722389710000|2024-07-31 01:35:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722389740000|2024-07-31 01:35:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722389800000|2024-07-31 01:36:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722389820000|2024-07-31 01:37:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722389850000|2024-07-31 01:37:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1722389860000|2024-07-31 01:37:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1722389870000|2024-07-31 01:37:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722389880000|2024-07-31 01:38:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722389890000|2024-07-31 01:38:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1722389900000|2024-07-31 01:38:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722389920000|2024-07-31 01:38:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722389930000|2024-07-31 01:38:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1722389940000|2024-07-31 01:39:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1722389960000|2024-07-31 01:39:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722390010000|2024-07-31 01:40:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1722390070000|2024-07-31 01:41:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722390130000|2024-07-31 01:42:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722390140000|2024-07-31 01:42:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722390150000|2024-07-31 01:42:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722390170000|2024-07-31 01:42:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722390180000|2024-07-31 01:43:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722390190000|2024-07-31 01:43:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722390200000|2024-07-31 01:43:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1722390230000|2024-07-31 01:43:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722390320000|2024-07-31 01:45:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722390340000|2024-07-31 01:45:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1722390440000|2024-07-31 01:47:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722390450000|2024-07-31 01:47:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722390460000|2024-07-31 01:47:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722390480000|2024-07-31 01:48:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722390500000|2024-07-31 01:48:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722390510000|2024-07-31 01:48:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722390520000|2024-07-31 01:48:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722390530000|2024-07-31 01:48:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1722390540000|2024-07-31 01:49:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1722390580000|2024-07-31 01:49:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722390610000|2024-07-31 01:50:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722390630000|2024-07-31 01:50:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722390640000|2024-07-31 01:50:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722390700000|2024-07-31 01:51:40|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1722390710000|2024-07-31 01:51:50|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|6
1722390730000|2024-07-31 01:52:10|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1722390740000|2024-07-31 01:52:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|6
1722390800000|2024-07-31 01:53:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722390810000|2024-07-31 01:53:30|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1722390820000|2024-07-31 01:53:40|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|9
1722390840000|2024-07-31 01:54:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1722390850000|2024-07-31 01:54:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|8
1722390860000|2024-07-31 01:54:20|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1722390870000|2024-07-31 01:54:30|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|4
1722390880000|2024-07-31 01:54:40|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|5
1722390890000|2024-07-31 01:54:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722391000000|2024-07-31 01:56:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722391090000|2024-07-31 01:58:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722391100000|2024-07-31 01:58:20|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1722391140000|2024-07-31 01:59:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|5
1722391150000|2024-07-31 01:59:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1722391200000|2024-07-31 02:00:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1722391210000|2024-07-31 02:00:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1722391240000|2024-07-31 02:00:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722391250000|2024-07-31 02:00:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722391260000|2024-07-31 02:01:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1722391270000|2024-07-31 02:01:10|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|3
1722391330000|2024-07-31 02:02:10|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1722391340000|2024-07-31 02:02:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1722391350000|2024-07-31 02:02:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|6
1722391360000|2024-07-31 02:02:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1722391400000|2024-07-31 02:03:20|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1722391420000|2024-07-31 02:03:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722391450000|2024-07-31 02:04:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722391490000|2024-07-31 02:04:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722391500000|2024-07-31 02:05:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|5
1722391510000|2024-07-31 02:05:10|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1722391600000|2024-07-31 02:06:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722391610000|2024-07-31 02:06:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722391620000|2024-07-31 02:07:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1722391640000|2024-07-31 02:07:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722391660000|2024-07-31 02:07:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722391690000|2024-07-31 02:08:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722391700000|2024-07-31 02:08:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1722391750000|2024-07-31 02:09:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722391760000|2024-07-31 02:09:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722391800000|2024-07-31 02:10:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1722391810000|2024-07-31 02:10:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722391830000|2024-07-31 02:10:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1722391840000|2024-07-31 02:10:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722391850000|2024-07-31 02:10:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722391860000|2024-07-31 02:11:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722391870000|2024-07-31 02:11:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|4
1722391920000|2024-07-31 02:12:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722391980000|2024-07-31 02:13:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1722392000000|2024-07-31 02:13:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722392080000|2024-07-31 02:14:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1722392120000|2024-07-31 02:15:20|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1722392130000|2024-07-31 02:15:30|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1722392140000|2024-07-31 02:15:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722392200000|2024-07-31 02:16:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722392220000|2024-07-31 02:17:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722392250000|2024-07-31 02:17:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722392330000|2024-07-31 02:18:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722392340000|2024-07-31 02:19:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1722392370000|2024-07-31 02:19:30|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1722392450000|2024-07-31 02:20:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1722392470000|2024-07-31 02:21:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722392480000|2024-07-31 02:21:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722392610000|2024-07-31 02:23:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722392630000|2024-07-31 02:23:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722392730000|2024-07-31 02:25:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722392740000|2024-07-31 02:25:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1722392980000|2024-07-31 02:29:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722392990000|2024-07-31 02:29:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722393000000|2024-07-31 02:30:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722393040000|2024-07-31 02:30:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722393080000|2024-07-31 02:31:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722393100000|2024-07-31 02:31:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1722393110000|2024-07-31 02:31:50|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1722393120000|2024-07-31 02:32:00|10.55|10.5|10.57|10.52|10.57|10.52|10.55|10.5|3
1722393130000|2024-07-31 02:32:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722393140000|2024-07-31 02:32:20|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1722393150000|2024-07-31 02:32:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722393160000|2024-07-31 02:32:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722393170000|2024-07-31 02:32:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722393190000|2024-07-31 02:33:10|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1722393210000|2024-07-31 02:33:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722393220000|2024-07-31 02:33:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722393240000|2024-07-31 02:34:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722393280000|2024-07-31 02:34:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722393300000|2024-07-31 02:35:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722393310000|2024-07-31 02:35:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1722393340000|2024-07-31 02:35:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1722393350000|2024-07-31 02:35:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|8
1722393370000|2024-07-31 02:36:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722393380000|2024-07-31 02:36:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722393390000|2024-07-31 02:36:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1722393400000|2024-07-31 02:36:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1722393410000|2024-07-31 02:36:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1722393430000|2024-07-31 02:37:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722393450000|2024-07-31 02:37:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722393460000|2024-07-31 02:37:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722393470000|2024-07-31 02:37:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722393500000|2024-07-31 02:38:20|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1722393510000|2024-07-31 02:38:30|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1722393520000|2024-07-31 02:38:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722393530000|2024-07-31 02:38:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722393540000|2024-07-31 02:39:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722393600000|2024-07-31 02:40:00|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1722393610000|2024-07-31 02:40:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1722393630000|2024-07-31 02:40:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1722393690000|2024-07-31 02:41:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722393700000|2024-07-31 02:41:40|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1722393710000|2024-07-31 02:41:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722393720000|2024-07-31 02:42:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|3
1722393770000|2024-07-31 02:42:50|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|3
1722393780000|2024-07-31 02:43:00|10.63|10.58|10.65|10.6|10.65|10.6|10.63|10.58|3
1722393790000|2024-07-31 02:43:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1722393800000|2024-07-31 02:43:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1722393810000|2024-07-31 02:43:30|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1722393820000|2024-07-31 02:43:40|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1722393830000|2024-07-31 02:43:50|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1722393840000|2024-07-31 02:44:00|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1722393850000|2024-07-31 02:44:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1722393860000|2024-07-31 02:44:20|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1722393870000|2024-07-31 02:44:30|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1722393880000|2024-07-31 02:44:40|10.66|10.61|10.66|10.61|10.67|10.62|10.66|10.61|3
1722393890000|2024-07-31 02:44:50|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|6
1722393900000|2024-07-31 02:45:00|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1722393910000|2024-07-31 02:45:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1722393970000|2024-07-31 02:46:10|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1722393980000|2024-07-31 02:46:20|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1722393990000|2024-07-31 02:46:30|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1722394000000|2024-07-31 02:46:40|10.65|10.6|10.65|10.6|10.66|10.61|10.65|10.6|3
1722394010000|2024-07-31 02:46:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1722394020000|2024-07-31 02:47:00|10.65|10.6|10.63|10.58|10.65|10.6|10.63|10.58|3
1722394030000|2024-07-31 02:47:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722394050000|2024-07-31 02:47:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722394080000|2024-07-31 02:48:00|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1722394100000|2024-07-31 02:48:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1722394130000|2024-07-31 02:48:50|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1722394160000|2024-07-31 02:49:20|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|4
1722394170000|2024-07-31 02:49:30|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|3
1722394200000|2024-07-31 02:50:00|10.66|10.61|10.64|10.59|10.66|10.61|10.64|10.59|3
1722394220000|2024-07-31 02:50:20|10.65|10.6|10.64|10.59|10.65|10.6|10.64|10.59|2
1722394230000|2024-07-31 02:50:30|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|3
1722394240000|2024-07-31 02:50:40|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1722394250000|2024-07-31 02:50:50|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1722394260000|2024-07-31 02:51:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1722394270000|2024-07-31 02:51:10|10.65|10.6|10.66|10.61|10.67|10.62|10.65|10.6|4
1722394280000|2024-07-31 02:51:20|10.67|10.62|10.66|10.61|10.67|10.62|10.66|10.61|2
1722394320000|2024-07-31 02:52:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1722394330000|2024-07-31 02:52:10|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1722394340000|2024-07-31 02:52:20|10.64|10.59|10.64|10.59|10.65|10.6|10.64|10.59|3
1722394360000|2024-07-31 02:52:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1722394370000|2024-07-31 02:52:50|10.64|10.59|10.62|10.57|10.64|10.59|10.62|10.57|3
1722394390000|2024-07-31 02:53:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722394400000|2024-07-31 02:53:20|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1722394410000|2024-07-31 02:53:30|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1722394420000|2024-07-31 02:53:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722394440000|2024-07-31 02:54:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722394450000|2024-07-31 02:54:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722394460000|2024-07-31 02:54:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722394490000|2024-07-31 02:54:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722394510000|2024-07-31 02:55:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722394520000|2024-07-31 02:55:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722394530000|2024-07-31 02:55:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722394540000|2024-07-31 02:55:40|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1722394550000|2024-07-31 02:55:50|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1722394630000|2024-07-31 02:57:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722394640000|2024-07-31 02:57:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722394790000|2024-07-31 02:59:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722394800000|2024-07-31 03:00:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722394830000|2024-07-31 03:00:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722394850000|2024-07-31 03:00:50|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1722394860000|2024-07-31 03:01:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722394870000|2024-07-31 03:01:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722394900000|2024-07-31 03:01:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722394920000|2024-07-31 03:02:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1722394940000|2024-07-31 03:02:20|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1722394970000|2024-07-31 03:02:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722394990000|2024-07-31 03:03:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722395000000|2024-07-31 03:03:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722395020000|2024-07-31 03:03:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722395050000|2024-07-31 03:04:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722395060000|2024-07-31 03:04:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722395070000|2024-07-31 03:04:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722395080000|2024-07-31 03:04:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722395110000|2024-07-31 03:05:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722395120000|2024-07-31 03:05:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722395130000|2024-07-31 03:05:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722395160000|2024-07-31 03:06:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722395180000|2024-07-31 03:06:20|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1722395190000|2024-07-31 03:06:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722395210000|2024-07-31 03:06:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722395220000|2024-07-31 03:07:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722395230000|2024-07-31 03:07:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722395240000|2024-07-31 03:07:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722395250000|2024-07-31 03:07:30|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1722395280000|2024-07-31 03:08:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722395300000|2024-07-31 03:08:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722395330000|2024-07-31 03:08:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722395340000|2024-07-31 03:09:00|10.58|10.53|10.57|10.52|10.58|10.53|10.56|10.51|4
1722395350000|2024-07-31 03:09:10|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1722395360000|2024-07-31 03:09:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1722395370000|2024-07-31 03:09:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722395380000|2024-07-31 03:09:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722395400000|2024-07-31 03:10:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722395550000|2024-07-31 03:12:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722395600000|2024-07-31 03:13:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722395650000|2024-07-31 03:14:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1722395720000|2024-07-31 03:15:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722395750000|2024-07-31 03:15:50|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1722395760000|2024-07-31 03:16:00|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1722395790000|2024-07-31 03:16:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722395840000|2024-07-31 03:17:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722395880000|2024-07-31 03:18:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722395890000|2024-07-31 03:18:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722395910000|2024-07-31 03:18:30|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1722395920000|2024-07-31 03:18:40|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1722395940000|2024-07-31 03:19:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722395970000|2024-07-31 03:19:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722395980000|2024-07-31 03:19:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722396000000|2024-07-31 03:20:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1722396020000|2024-07-31 03:20:20|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1722396030000|2024-07-31 03:20:30|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1722396110000|2024-07-31 03:21:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1722396180000|2024-07-31 03:23:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722396250000|2024-07-31 03:24:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722396280000|2024-07-31 03:24:40|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|5
1722396310000|2024-07-31 03:25:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722396320000|2024-07-31 03:25:20|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1722396380000|2024-07-31 03:26:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722396430000|2024-07-31 03:27:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1722396480000|2024-07-31 03:28:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722396530000|2024-07-31 03:28:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722396540000|2024-07-31 03:29:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722396580000|2024-07-31 03:29:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722396660000|2024-07-31 03:31:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722396670000|2024-07-31 03:31:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722396680000|2024-07-31 03:31:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722396750000|2024-07-31 03:32:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722396800000|2024-07-31 03:33:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1722396840000|2024-07-31 03:34:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722396890000|2024-07-31 03:34:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722396910000|2024-07-31 03:35:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722396920000|2024-07-31 03:35:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1722396970000|2024-07-31 03:36:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722396990000|2024-07-31 03:36:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1722397050000|2024-07-31 03:37:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722397140000|2024-07-31 03:39:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1722397150000|2024-07-31 03:39:10|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1722397160000|2024-07-31 03:39:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|6
1722397170000|2024-07-31 03:39:30|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1722397190000|2024-07-31 03:39:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1722397200000|2024-07-31 03:40:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1722397220000|2024-07-31 03:40:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1722397290000|2024-07-31 03:41:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722397300000|2024-07-31 03:41:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722397320000|2024-07-31 03:42:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722397330000|2024-07-31 03:42:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722397510000|2024-07-31 03:45:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1722397520000|2024-07-31 03:45:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1722397540000|2024-07-31 03:45:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722397550000|2024-07-31 03:45:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1722397570000|2024-07-31 03:46:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722397580000|2024-07-31 03:46:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1722397590000|2024-07-31 03:46:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1722397640000|2024-07-31 03:47:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722397650000|2024-07-31 03:47:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722397660000|2024-07-31 03:47:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1722397860000|2024-07-31 03:51:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722397910000|2024-07-31 03:51:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1722397980000|2024-07-31 03:53:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1722398020000|2024-07-31 03:53:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1722398090000|2024-07-31 03:54:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722398200000|2024-07-31 03:56:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722398240000|2024-07-31 03:57:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722398350000|2024-07-31 03:59:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722398400000|2024-07-31 04:00:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|5
1722398420000|2024-07-31 04:00:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722398440000|2024-07-31 04:00:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722398500000|2024-07-31 04:01:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1722398510000|2024-07-31 04:01:50|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1722398600000|2024-07-31 04:03:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722398670000|2024-07-31 04:04:30|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1722398730000|2024-07-31 04:05:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722398750000|2024-07-31 04:05:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722398830000|2024-07-31 04:07:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722398860000|2024-07-31 04:07:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1722398980000|2024-07-31 04:09:40|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|3
1722398990000|2024-07-31 04:09:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722399050000|2024-07-31 04:10:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722399100000|2024-07-31 04:11:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1722399110000|2024-07-31 04:11:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722399130000|2024-07-31 04:12:10|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1722399150000|2024-07-31 04:12:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722399170000|2024-07-31 04:12:50|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|3
1722399180000|2024-07-31 04:13:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722399300000|2024-07-31 04:15:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722399330000|2024-07-31 04:15:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722399380000|2024-07-31 04:16:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722399410000|2024-07-31 04:16:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722399420000|2024-07-31 04:17:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1722399440000|2024-07-31 04:17:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722399490000|2024-07-31 04:18:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722399520000|2024-07-31 04:18:40|10.61|10.56|10.61|10.56|10.62|10.57|10.6|10.55|5
1722399530000|2024-07-31 04:18:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722399540000|2024-07-31 04:19:00|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|2
1722399550000|2024-07-31 04:19:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722399600000|2024-07-31 04:20:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722399620000|2024-07-31 04:20:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722399660000|2024-07-31 04:21:00|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1722399670000|2024-07-31 04:21:10|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|8
1722399680000|2024-07-31 04:21:20|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|8
1722399730000|2024-07-31 04:22:10|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1722399740000|2024-07-31 04:22:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1722399780000|2024-07-31 04:23:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1722399790000|2024-07-31 04:23:10|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1722399820000|2024-07-31 04:23:40|10.64|10.59|10.63|10.58|10.65|10.6|10.63|10.58|4
1722399850000|2024-07-31 04:24:10|10.64|10.59|10.64|10.59|10.64|10.59|10.63|10.58|3
1722399880000|2024-07-31 04:24:40|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722399910000|2024-07-31 04:25:10|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1722399940000|2024-07-31 04:25:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722400040000|2024-07-31 04:27:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722400110000|2024-07-31 04:28:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722400160000|2024-07-31 04:29:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722400210000|2024-07-31 04:30:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722400240000|2024-07-31 04:30:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722400250000|2024-07-31 04:30:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722400270000|2024-07-31 04:31:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722400280000|2024-07-31 04:31:20|10.6|10.55|10.61|10.56|10.61|10.56|10.59|10.54|4
1722400290000|2024-07-31 04:31:30|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1722400310000|2024-07-31 04:31:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722400330000|2024-07-31 04:32:10|10.61|10.56|10.59|10.54|10.61|10.56|10.59|10.54|2
1722400350000|2024-07-31 04:32:30|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1722400360000|2024-07-31 04:32:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722400380000|2024-07-31 04:33:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722400420000|2024-07-31 04:33:40|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1722400430000|2024-07-31 04:33:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|8
1722400440000|2024-07-31 04:34:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1722400460000|2024-07-31 04:34:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722400470000|2024-07-31 04:34:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|5
1722400500000|2024-07-31 04:35:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722400510000|2024-07-31 04:35:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1722400520000|2024-07-31 04:35:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722400560000|2024-07-31 04:36:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722400570000|2024-07-31 04:36:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1722400580000|2024-07-31 04:36:20|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1722400600000|2024-07-31 04:36:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722400620000|2024-07-31 04:37:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1722400630000|2024-07-31 04:37:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722400640000|2024-07-31 04:37:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1722400650000|2024-07-31 04:37:30|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|6
1722400700000|2024-07-31 04:38:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722400710000|2024-07-31 04:38:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722400750000|2024-07-31 04:39:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1722400790000|2024-07-31 04:39:50|10.55|10.5|10.52|10.47|10.55|10.5|10.51|10.46|8
1722400800000|2024-07-31 04:40:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1722400810000|2024-07-31 04:40:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1722400820000|2024-07-31 04:40:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|6
1722400830000|2024-07-31 04:40:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722400840000|2024-07-31 04:40:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722400860000|2024-07-31 04:41:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1722400870000|2024-07-31 04:41:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722400880000|2024-07-31 04:41:20|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1722400900000|2024-07-31 04:41:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722400920000|2024-07-31 04:42:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722401010000|2024-07-31 04:43:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1722401020000|2024-07-31 04:43:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722401030000|2024-07-31 04:43:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722401050000|2024-07-31 04:44:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722401060000|2024-07-31 04:44:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722401070000|2024-07-31 04:44:30|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1722401080000|2024-07-31 04:44:40|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1722401110000|2024-07-31 04:45:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|6
1722401120000|2024-07-31 04:45:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1722401130000|2024-07-31 04:45:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1722401140000|2024-07-31 04:45:40|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1722401180000|2024-07-31 04:46:20|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1722401190000|2024-07-31 04:46:30|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1722401200000|2024-07-31 04:46:40|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1722401210000|2024-07-31 04:46:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722401240000|2024-07-31 04:47:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722401260000|2024-07-31 04:47:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1722401270000|2024-07-31 04:47:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722401280000|2024-07-31 04:48:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722401290000|2024-07-31 04:48:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722401310000|2024-07-31 04:48:30|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|6
1722401320000|2024-07-31 04:48:40|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1722401330000|2024-07-31 04:48:50|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|5
1722401350000|2024-07-31 04:49:10|10.47|10.42|10.45|10.4|10.47|10.42|10.45|10.4|3
1722401380000|2024-07-31 04:49:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1722401410000|2024-07-31 04:50:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722401430000|2024-07-31 04:50:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|6
1722401450000|2024-07-31 04:50:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1722401500000|2024-07-31 04:51:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722401520000|2024-07-31 04:52:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|5
1722401530000|2024-07-31 04:52:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1722401550000|2024-07-31 04:52:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1722401560000|2024-07-31 04:52:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722401570000|2024-07-31 04:52:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722401580000|2024-07-31 04:53:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1722401590000|2024-07-31 04:53:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1722401640000|2024-07-31 04:54:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|6
1722401650000|2024-07-31 04:54:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722401680000|2024-07-31 04:54:40|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1722401690000|2024-07-31 04:54:50|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1722401700000|2024-07-31 04:55:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722401710000|2024-07-31 04:55:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722401720000|2024-07-31 04:55:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722401730000|2024-07-31 04:55:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722401740000|2024-07-31 04:55:40|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1722401760000|2024-07-31 04:56:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722401810000|2024-07-31 04:56:50|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1722401850000|2024-07-31 04:57:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722401860000|2024-07-31 04:57:40|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1722401870000|2024-07-31 04:57:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1722401880000|2024-07-31 04:58:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1722401890000|2024-07-31 04:58:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|7
1722401900000|2024-07-31 04:58:20|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1722401910000|2024-07-31 04:58:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722401930000|2024-07-31 04:58:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722401940000|2024-07-31 04:59:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1722401950000|2024-07-31 04:59:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1722401980000|2024-07-31 04:59:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1722401990000|2024-07-31 04:59:50|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|5
1722402000000|2024-07-31 05:00:00|10.48|10.43|10.46|10.41|10.49|10.44|10.46|10.41|5
1722402030000|2024-07-31 05:00:30|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1722402050000|2024-07-31 05:00:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1722402060000|2024-07-31 05:01:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722402070000|2024-07-31 05:01:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722402080000|2024-07-31 05:01:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1722402090000|2024-07-31 05:01:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1722402110000|2024-07-31 05:01:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722402130000|2024-07-31 05:02:10|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722402180000|2024-07-31 05:03:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722402190000|2024-07-31 05:03:10|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1722402220000|2024-07-31 05:03:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722402240000|2024-07-31 05:04:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722402250000|2024-07-31 05:04:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|4
1722402270000|2024-07-31 05:04:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1722402310000|2024-07-31 05:05:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722402320000|2024-07-31 05:05:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722402330000|2024-07-31 05:05:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722402340000|2024-07-31 05:05:40|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1722402350000|2024-07-31 05:05:50|10.44|10.39|10.43|10.38|10.45|10.4|10.43|10.38|4
1722402360000|2024-07-31 05:06:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1722402400000|2024-07-31 05:06:40|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1722402410000|2024-07-31 05:06:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722402420000|2024-07-31 05:07:00|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1722402440000|2024-07-31 05:07:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722402450000|2024-07-31 05:07:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722402470000|2024-07-31 05:07:50|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1722402500000|2024-07-31 05:08:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1722402510000|2024-07-31 05:08:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1722402520000|2024-07-31 05:08:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1722402540000|2024-07-31 05:09:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1722402550000|2024-07-31 05:09:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722402570000|2024-07-31 05:09:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722402580000|2024-07-31 05:09:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722402620000|2024-07-31 05:10:20|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1722402650000|2024-07-31 05:10:50|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1722402670000|2024-07-31 05:11:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722402680000|2024-07-31 05:11:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722402740000|2024-07-31 05:12:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722402790000|2024-07-31 05:13:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722402840000|2024-07-31 05:14:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722402900000|2024-07-31 05:15:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722402940000|2024-07-31 05:15:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722402960000|2024-07-31 05:16:00|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1722402970000|2024-07-31 05:16:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1722402980000|2024-07-31 05:16:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|5
1722402990000|2024-07-31 05:16:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722403030000|2024-07-31 05:17:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1722403040000|2024-07-31 05:17:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722403060000|2024-07-31 05:17:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722403070000|2024-07-31 05:17:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722403080000|2024-07-31 05:18:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722403100000|2024-07-31 05:18:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722403130000|2024-07-31 05:18:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722403150000|2024-07-31 05:19:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722403160000|2024-07-31 05:19:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722403170000|2024-07-31 05:19:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1722403200000|2024-07-31 05:20:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1722403230000|2024-07-31 05:20:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722403260000|2024-07-31 05:21:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722403270000|2024-07-31 05:21:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1722403320000|2024-07-31 05:22:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722403330000|2024-07-31 05:22:10|10.37|10.32|10.35|10.3|10.37|10.32|10.35|10.3|5
1722403340000|2024-07-31 05:22:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722403360000|2024-07-31 05:22:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1722403370000|2024-07-31 05:22:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722403400000|2024-07-31 05:23:20|10.36|10.31|10.34|10.29|10.36|10.31|10.34|10.29|3
1722403440000|2024-07-31 05:24:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722403450000|2024-07-31 05:24:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722403470000|2024-07-31 05:24:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1722403500000|2024-07-31 05:25:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722403570000|2024-07-31 05:26:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722403580000|2024-07-31 05:26:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722403600000|2024-07-31 05:26:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722403610000|2024-07-31 05:26:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722403620000|2024-07-31 05:27:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722403640000|2024-07-31 05:27:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722403660000|2024-07-31 05:27:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722403700000|2024-07-31 05:28:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722403750000|2024-07-31 05:29:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722403760000|2024-07-31 05:29:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722403830000|2024-07-31 05:30:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1722403900000|2024-07-31 05:31:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722403910000|2024-07-31 05:31:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722403950000|2024-07-31 05:32:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1722403960000|2024-07-31 05:32:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722403980000|2024-07-31 05:33:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722403990000|2024-07-31 05:33:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722404020000|2024-07-31 05:33:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722404040000|2024-07-31 05:34:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722404070000|2024-07-31 05:34:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722404130000|2024-07-31 05:35:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722404230000|2024-07-31 05:37:10|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1722404280000|2024-07-31 05:38:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722404330000|2024-07-31 05:38:50|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1722404380000|2024-07-31 05:39:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722404390000|2024-07-31 05:39:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722404470000|2024-07-31 05:41:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722404490000|2024-07-31 05:41:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1722404500000|2024-07-31 05:41:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722404510000|2024-07-31 05:41:50|10.43|10.38|10.41|10.36|10.43|10.38|10.41|10.36|3
1722404570000|2024-07-31 05:42:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1722404610000|2024-07-31 05:43:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1722404710000|2024-07-31 05:45:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1722404720000|2024-07-31 05:45:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722404740000|2024-07-31 05:45:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722404760000|2024-07-31 05:46:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722404820000|2024-07-31 05:47:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722404840000|2024-07-31 05:47:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722404850000|2024-07-31 05:47:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722404860000|2024-07-31 05:47:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722404920000|2024-07-31 05:48:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722404940000|2024-07-31 05:49:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722405000000|2024-07-31 05:50:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|2
1722405030000|2024-07-31 05:50:30|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1722405040000|2024-07-31 05:50:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722405050000|2024-07-31 05:50:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722405080000|2024-07-31 05:51:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722405100000|2024-07-31 05:51:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722405120000|2024-07-31 05:52:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722405160000|2024-07-31 05:52:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722405180000|2024-07-31 05:53:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722405220000|2024-07-31 05:53:40|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1722405230000|2024-07-31 05:53:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722405240000|2024-07-31 05:54:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722405360000|2024-07-31 05:56:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722405370000|2024-07-31 05:56:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722405400000|2024-07-31 05:56:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722405420000|2024-07-31 05:57:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722405430000|2024-07-31 05:57:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722405450000|2024-07-31 05:57:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722405510000|2024-07-31 05:58:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722405520000|2024-07-31 05:58:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722405540000|2024-07-31 05:59:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1722405620000|2024-07-31 06:00:20|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1722405650000|2024-07-31 06:00:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722405660000|2024-07-31 06:01:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722405730000|2024-07-31 06:02:10|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|7
1722405750000|2024-07-31 06:02:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722405760000|2024-07-31 06:02:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722405770000|2024-07-31 06:02:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722405790000|2024-07-31 06:03:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722405840000|2024-07-31 06:04:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722405860000|2024-07-31 06:04:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722405870000|2024-07-31 06:04:30|10.45|10.4|10.47|10.42|10.47|10.42|10.45|10.4|3
1722405880000|2024-07-31 06:04:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722405910000|2024-07-31 06:05:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722405920000|2024-07-31 06:05:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|4
1722405970000|2024-07-31 06:06:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722405990000|2024-07-31 06:06:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1722406000000|2024-07-31 06:06:40|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722406020000|2024-07-31 06:07:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1722406040000|2024-07-31 06:07:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722406060000|2024-07-31 06:07:40|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1722406070000|2024-07-31 06:07:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722406110000|2024-07-31 06:08:30|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1722406140000|2024-07-31 06:09:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722406150000|2024-07-31 06:09:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722406160000|2024-07-31 06:09:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722406190000|2024-07-31 06:09:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722406230000|2024-07-31 06:10:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722406240000|2024-07-31 06:10:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722406260000|2024-07-31 06:11:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722406270000|2024-07-31 06:11:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722406280000|2024-07-31 06:11:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722406320000|2024-07-31 06:12:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722406340000|2024-07-31 06:12:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722406360000|2024-07-31 06:12:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722406370000|2024-07-31 06:12:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722406380000|2024-07-31 06:13:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722406390000|2024-07-31 06:13:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1722406400000|2024-07-31 06:13:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|7
1722406410000|2024-07-31 06:13:30|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1722406420000|2024-07-31 06:13:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722406440000|2024-07-31 06:14:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722406450000|2024-07-31 06:14:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722406470000|2024-07-31 06:14:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722406480000|2024-07-31 06:14:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722406500000|2024-07-31 06:15:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722406510000|2024-07-31 06:15:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1722406520000|2024-07-31 06:15:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1722406530000|2024-07-31 06:15:30|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722406550000|2024-07-31 06:15:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722406570000|2024-07-31 06:16:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722406580000|2024-07-31 06:16:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1722406610000|2024-07-31 06:16:50|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722406660000|2024-07-31 06:17:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722406670000|2024-07-31 06:17:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722406680000|2024-07-31 06:18:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722406690000|2024-07-31 06:18:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722406730000|2024-07-31 06:18:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722406750000|2024-07-31 06:19:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722406760000|2024-07-31 06:19:20|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|3
1722406770000|2024-07-31 06:19:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722406790000|2024-07-31 06:19:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722406820000|2024-07-31 06:20:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1722406840000|2024-07-31 06:20:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722406880000|2024-07-31 06:21:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722406930000|2024-07-31 06:22:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722406940000|2024-07-31 06:22:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722406950000|2024-07-31 06:22:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1722406960000|2024-07-31 06:22:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1722406980000|2024-07-31 06:23:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407000000|2024-07-31 06:23:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722407020000|2024-07-31 06:23:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1722407030000|2024-07-31 06:23:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407110000|2024-07-31 06:25:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722407120000|2024-07-31 06:25:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407130000|2024-07-31 06:25:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722407210000|2024-07-31 06:26:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407220000|2024-07-31 06:27:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722407230000|2024-07-31 06:27:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722407240000|2024-07-31 06:27:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407380000|2024-07-31 06:29:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722407390000|2024-07-31 06:29:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407400000|2024-07-31 06:30:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|5
1722407430000|2024-07-31 06:30:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407480000|2024-07-31 06:31:20|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1722407510000|2024-07-31 06:31:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722407530000|2024-07-31 06:32:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407550000|2024-07-31 06:32:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722407560000|2024-07-31 06:32:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1722407590000|2024-07-31 06:33:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407600000|2024-07-31 06:33:20|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1722407640000|2024-07-31 06:34:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1722407700000|2024-07-31 06:35:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407710000|2024-07-31 06:35:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722407740000|2024-07-31 06:35:40|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1722407750000|2024-07-31 06:35:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722407840000|2024-07-31 06:37:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722407880000|2024-07-31 06:38:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722407950000|2024-07-31 06:39:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722408000000|2024-07-31 06:40:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1722408070000|2024-07-31 06:41:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|7
1722408090000|2024-07-31 06:41:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722408100000|2024-07-31 06:41:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722408240000|2024-07-31 06:44:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722408300000|2024-07-31 06:45:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722408310000|2024-07-31 06:45:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722408330000|2024-07-31 06:45:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722408340000|2024-07-31 06:45:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722408350000|2024-07-31 06:45:50|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|4
1722408360000|2024-07-31 06:46:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722408480000|2024-07-31 06:48:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1722408490000|2024-07-31 06:48:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722408520000|2024-07-31 06:48:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722408540000|2024-07-31 06:49:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722408640000|2024-07-31 06:50:40|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1722408720000|2024-07-31 06:52:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1722408730000|2024-07-31 06:52:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|4
1722408740000|2024-07-31 06:52:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722408780000|2024-07-31 06:53:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722408790000|2024-07-31 06:53:10|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1722408820000|2024-07-31 06:53:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722408830000|2024-07-31 06:53:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722408840000|2024-07-31 06:54:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722408910000|2024-07-31 06:55:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722408940000|2024-07-31 06:55:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722408950000|2024-07-31 06:55:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722408970000|2024-07-31 06:56:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722409010000|2024-07-31 06:56:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722409030000|2024-07-31 06:57:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722409190000|2024-07-31 06:59:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1722409210000|2024-07-31 07:00:10|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1722409270000|2024-07-31 07:01:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722409290000|2024-07-31 07:01:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722409320000|2024-07-31 07:02:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722409330000|2024-07-31 07:02:10|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1722409340000|2024-07-31 07:02:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1722409350000|2024-07-31 07:02:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1722409360000|2024-07-31 07:02:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722409380000|2024-07-31 07:03:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722409450000|2024-07-31 07:04:10|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1722409460000|2024-07-31 07:04:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722409480000|2024-07-31 07:04:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722409520000|2024-07-31 07:05:20|10.56|10.51|10.54|10.49|10.56|10.51|10.54|10.49|3
1722409530000|2024-07-31 07:05:30|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|5
1722409540000|2024-07-31 07:05:40|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|6
1722409580000|2024-07-31 07:06:20|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1722409600000|2024-07-31 07:06:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722409620000|2024-07-31 07:07:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1722409630000|2024-07-31 07:07:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722409640000|2024-07-31 07:07:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722409660000|2024-07-31 07:07:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722409700000|2024-07-31 07:08:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722409710000|2024-07-31 07:08:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722410070000|2024-07-31 07:14:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722410090000|2024-07-31 07:14:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722410150000|2024-07-31 07:15:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722410210000|2024-07-31 07:16:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722410220000|2024-07-31 07:17:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1722410310000|2024-07-31 07:18:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722410350000|2024-07-31 07:19:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1722410380000|2024-07-31 07:19:40|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1722410390000|2024-07-31 07:19:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722410400000|2024-07-31 07:20:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1722410410000|2024-07-31 07:20:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722410430000|2024-07-31 07:20:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722410440000|2024-07-31 07:20:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722410450000|2024-07-31 07:20:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722410530000|2024-07-31 07:22:10|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1722410580000|2024-07-31 07:23:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722410620000|2024-07-31 07:23:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722410880000|2024-07-31 07:28:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1722410960000|2024-07-31 07:29:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722411000000|2024-07-31 07:30:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1722411010000|2024-07-31 07:30:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722411040000|2024-07-31 07:30:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722411140000|2024-07-31 07:32:20|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1722411150000|2024-07-31 07:32:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1722411180000|2024-07-31 07:33:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722411290000|2024-07-31 07:34:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722411310000|2024-07-31 07:35:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722411330000|2024-07-31 07:35:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722411350000|2024-07-31 07:35:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722411360000|2024-07-31 07:36:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722411410000|2024-07-31 07:36:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722411420000|2024-07-31 07:37:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722411570000|2024-07-31 07:39:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722411610000|2024-07-31 07:40:10|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|3
1722411620000|2024-07-31 07:40:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722411630000|2024-07-31 07:40:30|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|2
1722411640000|2024-07-31 07:40:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722411650000|2024-07-31 07:40:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722411670000|2024-07-31 07:41:10|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1722411790000|2024-07-31 07:43:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722411830000|2024-07-31 07:43:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722411910000|2024-07-31 07:45:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722411930000|2024-07-31 07:45:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722412010000|2024-07-31 07:46:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722412110000|2024-07-31 07:48:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1722412120000|2024-07-31 07:48:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1722412130000|2024-07-31 07:48:50|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1722412200000|2024-07-31 07:50:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722412310000|2024-07-31 07:51:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722412490000|2024-07-31 07:54:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722412510000|2024-07-31 07:55:10|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1722412580000|2024-07-31 07:56:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722412590000|2024-07-31 07:56:30|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1722412610000|2024-07-31 07:56:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722412630000|2024-07-31 07:57:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722412640000|2024-07-31 07:57:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722412670000|2024-07-31 07:57:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722412800000|2024-07-31 08:00:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722412810000|2024-07-31 08:00:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722412820000|2024-07-31 08:00:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722412850000|2024-07-31 08:00:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722412860000|2024-07-31 08:01:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1722412890000|2024-07-31 08:01:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722413060000|2024-07-31 08:04:20|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1722413210000|2024-07-31 08:06:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722413260000|2024-07-31 08:07:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722413270000|2024-07-31 08:07:50|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1722413290000|2024-07-31 08:08:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1722413310000|2024-07-31 08:08:30|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722413320000|2024-07-31 08:08:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722413330000|2024-07-31 08:08:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722413340000|2024-07-31 08:09:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1722413360000|2024-07-31 08:09:20|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1722413390000|2024-07-31 08:09:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722413400000|2024-07-31 08:10:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722413420000|2024-07-31 08:10:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722413430000|2024-07-31 08:10:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722413500000|2024-07-31 08:11:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722413510000|2024-07-31 08:11:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722413570000|2024-07-31 08:12:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722413580000|2024-07-31 08:13:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722413610000|2024-07-31 08:13:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722413640000|2024-07-31 08:14:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722413650000|2024-07-31 08:14:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722413660000|2024-07-31 08:14:20|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722413670000|2024-07-31 08:14:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722413680000|2024-07-31 08:14:40|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722413690000|2024-07-31 08:14:50|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722413720000|2024-07-31 08:15:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722413730000|2024-07-31 08:15:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722413750000|2024-07-31 08:15:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1722413800000|2024-07-31 08:16:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722413810000|2024-07-31 08:16:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722413920000|2024-07-31 08:18:40|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1722413940000|2024-07-31 08:19:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722413970000|2024-07-31 08:19:30|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1722413980000|2024-07-31 08:19:40|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1722413990000|2024-07-31 08:19:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|4
1722414000000|2024-07-31 08:20:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722414050000|2024-07-31 08:20:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722414080000|2024-07-31 08:21:20|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1722414090000|2024-07-31 08:21:30|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1722414100000|2024-07-31 08:21:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722414230000|2024-07-31 08:23:50|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1722414240000|2024-07-31 08:24:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722414310000|2024-07-31 08:25:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722414360000|2024-07-31 08:26:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722414390000|2024-07-31 08:26:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722414410000|2024-07-31 08:26:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722414440000|2024-07-31 08:27:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1722414460000|2024-07-31 08:27:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722414470000|2024-07-31 08:27:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1722414480000|2024-07-31 08:28:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1722414490000|2024-07-31 08:28:10|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722414500000|2024-07-31 08:28:20|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|7
1722414520000|2024-07-31 08:28:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1722414530000|2024-07-31 08:28:50|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|5
1722414540000|2024-07-31 08:29:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|4
1722414550000|2024-07-31 08:29:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1722414560000|2024-07-31 08:29:20|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1722414700000|2024-07-31 08:31:40|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|3
1722414730000|2024-07-31 08:32:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722415160000|2024-07-31 08:39:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722415180000|2024-07-31 08:39:40|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1722415240000|2024-07-31 08:40:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722415390000|2024-07-31 08:43:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722415540000|2024-07-31 08:45:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722415560000|2024-07-31 08:46:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722415600000|2024-07-31 08:46:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722415720000|2024-07-31 08:48:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722415740000|2024-07-31 08:49:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1722415770000|2024-07-31 08:49:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722415850000|2024-07-31 08:50:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722415860000|2024-07-31 08:51:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722415890000|2024-07-31 08:51:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722415930000|2024-07-31 08:52:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722415960000|2024-07-31 08:52:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722416080000|2024-07-31 08:54:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722416090000|2024-07-31 08:54:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722416140000|2024-07-31 08:55:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722416160000|2024-07-31 08:56:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722416180000|2024-07-31 08:56:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722416200000|2024-07-31 08:56:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722416220000|2024-07-31 08:57:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722416390000|2024-07-31 08:59:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722416470000|2024-07-31 09:01:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722416860000|2024-07-31 09:07:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722417200000|2024-07-31 09:13:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722417210000|2024-07-31 09:13:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722417240000|2024-07-31 09:14:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722417250000|2024-07-31 09:14:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722417260000|2024-07-31 09:14:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722417330000|2024-07-31 09:15:30|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722417360000|2024-07-31 09:16:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1722417370000|2024-07-31 09:16:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722417400000|2024-07-31 09:16:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1722417450000|2024-07-31 09:17:30|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1722417470000|2024-07-31 09:17:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722417560000|2024-07-31 09:19:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722417710000|2024-07-31 09:21:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722417730000|2024-07-31 09:22:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722417800000|2024-07-31 09:23:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1722417830000|2024-07-31 09:23:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722417840000|2024-07-31 09:24:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722417890000|2024-07-31 09:24:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722417900000|2024-07-31 09:25:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1722418010000|2024-07-31 09:26:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1722418020000|2024-07-31 09:27:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722418080000|2024-07-31 09:28:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1722418090000|2024-07-31 09:28:10|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1722418130000|2024-07-31 09:28:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722418150000|2024-07-31 09:29:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722418160000|2024-07-31 09:29:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722418200000|2024-07-31 09:30:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722418210000|2024-07-31 09:30:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722418250000|2024-07-31 09:30:50|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1722418260000|2024-07-31 09:31:00|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1722418270000|2024-07-31 09:31:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722418310000|2024-07-31 09:31:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722418340000|2024-07-31 09:32:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722418400000|2024-07-31 09:33:20|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|3
1722418410000|2024-07-31 09:33:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|6
1722418430000|2024-07-31 09:33:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722418460000|2024-07-31 09:34:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722418550000|2024-07-31 09:35:50|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1722418560000|2024-07-31 09:36:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722418610000|2024-07-31 09:36:50|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|4
1722418620000|2024-07-31 09:37:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1722418630000|2024-07-31 09:37:10|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1722418640000|2024-07-31 09:37:20|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1722418660000|2024-07-31 09:37:40|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1722418760000|2024-07-31 09:39:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722418770000|2024-07-31 09:39:30|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722419120000|2024-07-31 09:45:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722419160000|2024-07-31 09:46:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722419180000|2024-07-31 09:46:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722419310000|2024-07-31 09:48:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722419330000|2024-07-31 09:48:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722419520000|2024-07-31 09:52:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|4
1722419530000|2024-07-31 09:52:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722419570000|2024-07-31 09:52:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722419580000|2024-07-31 09:53:00|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|5
1722419610000|2024-07-31 09:53:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722419630000|2024-07-31 09:53:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722419640000|2024-07-31 09:54:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722419670000|2024-07-31 09:54:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722419810000|2024-07-31 09:56:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722419820000|2024-07-31 09:57:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722419930000|2024-07-31 09:58:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722419980000|2024-07-31 09:59:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722420000000|2024-07-31 10:00:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722420020000|2024-07-31 10:00:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722420040000|2024-07-31 10:00:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722420170000|2024-07-31 10:02:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722420180000|2024-07-31 10:03:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|12
1722420200000|2024-07-31 10:03:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722420300000|2024-07-31 10:05:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722420370000|2024-07-31 10:06:10|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1722420500000|2024-07-31 10:08:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722420510000|2024-07-31 10:08:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722420520000|2024-07-31 10:08:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1722420530000|2024-07-31 10:08:50|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1722420580000|2024-07-31 10:09:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722420600000|2024-07-31 10:10:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722420610000|2024-07-31 10:10:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722420630000|2024-07-31 10:10:30|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|4
1722420660000|2024-07-31 10:11:00|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1722420810000|2024-07-31 10:13:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722420840000|2024-07-31 10:14:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722420910000|2024-07-31 10:15:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722420950000|2024-07-31 10:15:50|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1722420960000|2024-07-31 10:16:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722420990000|2024-07-31 10:16:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722421040000|2024-07-31 10:17:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722421070000|2024-07-31 10:17:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722421080000|2024-07-31 10:18:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1722421100000|2024-07-31 10:18:20|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1722421120000|2024-07-31 10:18:40|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1722421270000|2024-07-31 10:21:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722421320000|2024-07-31 10:22:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722421380000|2024-07-31 10:23:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722421440000|2024-07-31 10:24:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722421780000|2024-07-31 10:29:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722421870000|2024-07-31 10:31:10|10.58|10.53|10.56|10.51|10.58|10.53|10.56|10.51|3
1722421880000|2024-07-31 10:31:20|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1722421910000|2024-07-31 10:31:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722421940000|2024-07-31 10:32:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722421980000|2024-07-31 10:33:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1722422020000|2024-07-31 10:33:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722422040000|2024-07-31 10:34:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722422060000|2024-07-31 10:34:20|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|4
1722422080000|2024-07-31 10:34:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722422120000|2024-07-31 10:35:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722422210000|2024-07-31 10:36:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722422280000|2024-07-31 10:38:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|4
1722422290000|2024-07-31 10:38:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722422310000|2024-07-31 10:38:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722422340000|2024-07-31 10:39:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722422350000|2024-07-31 10:39:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722422360000|2024-07-31 10:39:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722422370000|2024-07-31 10:39:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722422390000|2024-07-31 10:39:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722422400000|2024-07-31 10:40:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722422410000|2024-07-31 10:40:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722422420000|2024-07-31 10:40:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722422430000|2024-07-31 10:40:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722422450000|2024-07-31 10:40:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1722422460000|2024-07-31 10:41:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722422470000|2024-07-31 10:41:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1722422480000|2024-07-31 10:41:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1722422490000|2024-07-31 10:41:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|11
1722422500000|2024-07-31 10:41:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722422510000|2024-07-31 10:41:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722422520000|2024-07-31 10:42:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722422530000|2024-07-31 10:42:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722422540000|2024-07-31 10:42:20|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1722422550000|2024-07-31 10:42:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722422570000|2024-07-31 10:42:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722422660000|2024-07-31 10:44:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722422680000|2024-07-31 10:44:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1722422720000|2024-07-31 10:45:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722422790000|2024-07-31 10:46:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722422820000|2024-07-31 10:47:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722422830000|2024-07-31 10:47:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722422850000|2024-07-31 10:47:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722422870000|2024-07-31 10:47:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722422880000|2024-07-31 10:48:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722422910000|2024-07-31 10:48:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722422920000|2024-07-31 10:48:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722422960000|2024-07-31 10:49:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722422980000|2024-07-31 10:49:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722423070000|2024-07-31 10:51:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722423140000|2024-07-31 10:52:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722423260000|2024-07-31 10:54:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722423290000|2024-07-31 10:54:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722423350000|2024-07-31 10:55:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722423400000|2024-07-31 10:56:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722423450000|2024-07-31 10:57:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722423460000|2024-07-31 10:57:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722423470000|2024-07-31 10:57:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722423490000|2024-07-31 10:58:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722423520000|2024-07-31 10:58:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722423600000|2024-07-31 11:00:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722423650000|2024-07-31 11:00:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722423670000|2024-07-31 11:01:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722423760000|2024-07-31 11:02:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722423780000|2024-07-31 11:03:00|10.53|10.48|10.56|10.51|10.56|10.51|10.53|10.48|3
1722423800000|2024-07-31 11:03:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722423810000|2024-07-31 11:03:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722423830000|2024-07-31 11:03:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722423840000|2024-07-31 11:04:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722423890000|2024-07-31 11:04:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722423920000|2024-07-31 11:05:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722423930000|2024-07-31 11:05:30|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1722423940000|2024-07-31 11:05:40|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|5
1722424070000|2024-07-31 11:07:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722424080000|2024-07-31 11:08:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722424110000|2024-07-31 11:08:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722424140000|2024-07-31 11:09:00|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|4
1722424160000|2024-07-31 11:09:20|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1722424170000|2024-07-31 11:09:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1722424210000|2024-07-31 11:10:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722424220000|2024-07-31 11:10:20|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1722424280000|2024-07-31 11:11:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722424290000|2024-07-31 11:11:30|10.63|10.58|10.62|10.57|10.63|10.58|10.62|10.57|4
1722424380000|2024-07-31 11:13:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722424400000|2024-07-31 11:13:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722424410000|2024-07-31 11:13:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722424530000|2024-07-31 11:15:30|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1722424540000|2024-07-31 11:15:40|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1722424580000|2024-07-31 11:16:20|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1722424620000|2024-07-31 11:17:00|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1722424630000|2024-07-31 11:17:10|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1722424640000|2024-07-31 11:17:20|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|2
1722424670000|2024-07-31 11:17:50|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1722424700000|2024-07-31 11:18:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722424710000|2024-07-31 11:18:30|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1722424780000|2024-07-31 11:19:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722424840000|2024-07-31 11:20:40|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|3
1722424860000|2024-07-31 11:21:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722424880000|2024-07-31 11:21:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722425020000|2024-07-31 11:23:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722425030000|2024-07-31 11:23:50|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722425080000|2024-07-31 11:24:40|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1722425140000|2024-07-31 11:25:40|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1722425160000|2024-07-31 11:26:00|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|4
1722425170000|2024-07-31 11:26:10|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1722425180000|2024-07-31 11:26:20|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|2
1722425190000|2024-07-31 11:26:30|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|4
1722425210000|2024-07-31 11:26:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722425220000|2024-07-31 11:27:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722425230000|2024-07-31 11:27:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722425270000|2024-07-31 11:27:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722425280000|2024-07-31 11:28:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722425350000|2024-07-31 11:29:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722425360000|2024-07-31 11:29:20|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1722425440000|2024-07-31 11:30:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722425450000|2024-07-31 11:30:50|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|4
1722425460000|2024-07-31 11:31:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|10
1722425470000|2024-07-31 11:31:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1722425530000|2024-07-31 11:32:10|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1722425550000|2024-07-31 11:32:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722425610000|2024-07-31 11:33:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722425620000|2024-07-31 11:33:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722425650000|2024-07-31 11:34:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722425660000|2024-07-31 11:34:20|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722425730000|2024-07-31 11:35:30|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|7
1722425750000|2024-07-31 11:35:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722425830000|2024-07-31 11:37:10|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1722425840000|2024-07-31 11:37:20|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|9
1722425880000|2024-07-31 11:38:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722425920000|2024-07-31 11:38:40|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1722425960000|2024-07-31 11:39:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722425980000|2024-07-31 11:39:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722426000000|2024-07-31 11:40:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1722426010000|2024-07-31 11:40:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722426050000|2024-07-31 11:40:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722426110000|2024-07-31 11:41:50|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1722426280000|2024-07-31 11:44:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722426290000|2024-07-31 11:44:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722426300000|2024-07-31 11:45:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1722426310000|2024-07-31 11:45:10|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1722426320000|2024-07-31 11:45:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1722426390000|2024-07-31 11:46:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722426400000|2024-07-31 11:46:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1722426410000|2024-07-31 11:46:50|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1722426420000|2024-07-31 11:47:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|7
1722426430000|2024-07-31 11:47:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1722426500000|2024-07-31 11:48:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722426520000|2024-07-31 11:48:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722426590000|2024-07-31 11:49:50|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1722426620000|2024-07-31 11:50:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722426630000|2024-07-31 11:50:30|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1722426670000|2024-07-31 11:51:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722426710000|2024-07-31 11:51:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722426780000|2024-07-31 11:53:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1722426900000|2024-07-31 11:55:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1722426950000|2024-07-31 11:55:50|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722427010000|2024-07-31 11:56:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722427060000|2024-07-31 11:57:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722427120000|2024-07-31 11:58:40|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1722427190000|2024-07-31 11:59:50|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1722427200000|2024-07-31 12:00:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1722427210000|2024-07-31 12:00:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722427270000|2024-07-31 12:01:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722427280000|2024-07-31 12:01:20|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1722427300000|2024-07-31 12:01:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722427390000|2024-07-31 12:03:10|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722427440000|2024-07-31 12:04:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722427480000|2024-07-31 12:04:40|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1722427510000|2024-07-31 12:05:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722427540000|2024-07-31 12:05:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722427560000|2024-07-31 12:06:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722427640000|2024-07-31 12:07:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722427650000|2024-07-31 12:07:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722427680000|2024-07-31 12:08:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|8
1722427690000|2024-07-31 12:08:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722427700000|2024-07-31 12:08:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722427710000|2024-07-31 12:08:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1722427720000|2024-07-31 12:08:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722428120000|2024-07-31 12:15:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722428180000|2024-07-31 12:16:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722428190000|2024-07-31 12:16:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722428250000|2024-07-31 12:17:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|6
1722428260000|2024-07-31 12:17:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1722428280000|2024-07-31 12:18:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722428290000|2024-07-31 12:18:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722428310000|2024-07-31 12:18:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722428340000|2024-07-31 12:19:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|8
1722428350000|2024-07-31 12:19:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722428490000|2024-07-31 12:21:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722428530000|2024-07-31 12:22:10|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|6
1722428630000|2024-07-31 12:23:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722428670000|2024-07-31 12:24:30|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1722428980000|2024-07-31 12:29:40|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1722429000000|2024-07-31 12:30:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1722429070000|2024-07-31 12:31:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722429160000|2024-07-31 12:32:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1722429180000|2024-07-31 12:33:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1722429210000|2024-07-31 12:33:30|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1722429220000|2024-07-31 12:33:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722429230000|2024-07-31 12:33:50|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|4
1722429240000|2024-07-31 12:34:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722429250000|2024-07-31 12:34:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722429270000|2024-07-31 12:34:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722429300000|2024-07-31 12:35:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722429330000|2024-07-31 12:35:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722429350000|2024-07-31 12:35:50|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1722429420000|2024-07-31 12:37:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|6
1722429470000|2024-07-31 12:37:50|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1722429560000|2024-07-31 12:39:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722429570000|2024-07-31 12:39:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722429600000|2024-07-31 12:40:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722429730000|2024-07-31 12:42:10|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722429790000|2024-07-31 12:43:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1722429820000|2024-07-31 12:43:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722429840000|2024-07-31 12:44:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722429870000|2024-07-31 12:44:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722429880000|2024-07-31 12:44:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722429910000|2024-07-31 12:45:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722429920000|2024-07-31 12:45:20|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722429980000|2024-07-31 12:46:20|10.64|10.59|10.63|10.58|10.64|10.59|10.63|10.58|2
1722430010000|2024-07-31 12:46:50|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722430030000|2024-07-31 12:47:10|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722430040000|2024-07-31 12:47:20|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1722430080000|2024-07-31 12:48:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722430110000|2024-07-31 12:48:30|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722430200000|2024-07-31 12:50:00|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|2
1722430230000|2024-07-31 12:50:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722430320000|2024-07-31 12:52:00|10.63|10.58|10.63|10.58|10.63|10.58|10.63|10.58|1
1722430330000|2024-07-31 12:52:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722430340000|2024-07-31 12:52:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722430450000|2024-07-31 12:54:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722430470000|2024-07-31 12:54:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722430520000|2024-07-31 12:55:20|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|3
1722430610000|2024-07-31 12:56:50|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722430680000|2024-07-31 12:58:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722430720000|2024-07-31 12:58:40|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1722430740000|2024-07-31 12:59:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1722430790000|2024-07-31 12:59:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722430800000|2024-07-31 13:00:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722430870000|2024-07-31 13:01:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722430880000|2024-07-31 13:01:20|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|6
1722430950000|2024-07-31 13:02:30|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722431000000|2024-07-31 13:03:20|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|6
1722431010000|2024-07-31 13:03:30|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|5
1722431020000|2024-07-31 13:03:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722431080000|2024-07-31 13:04:40|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1722431120000|2024-07-31 13:05:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722431200000|2024-07-31 13:06:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722431210000|2024-07-31 13:06:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722431230000|2024-07-31 13:07:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722431280000|2024-07-31 13:08:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722431400000|2024-07-31 13:10:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722431660000|2024-07-31 13:14:20|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722431720000|2024-07-31 13:15:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722431870000|2024-07-31 13:17:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722431940000|2024-07-31 13:19:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722431980000|2024-07-31 13:19:40|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722432120000|2024-07-31 13:22:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722432130000|2024-07-31 13:22:10|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1722432220000|2024-07-31 13:23:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722432240000|2024-07-31 13:24:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722432330000|2024-07-31 13:25:30|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722432400000|2024-07-31 13:26:40|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1722432420000|2024-07-31 13:27:00|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1722432550000|2024-07-31 13:29:10|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722432600000|2024-07-31 13:30:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722432620000|2024-07-31 13:30:20|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1722432680000|2024-07-31 13:31:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722432690000|2024-07-31 13:31:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722432700000|2024-07-31 13:31:40|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1722432720000|2024-07-31 13:32:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1722432730000|2024-07-31 13:32:10|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|2
1722432740000|2024-07-31 13:32:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1722432750000|2024-07-31 13:32:30|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1722432860000|2024-07-31 13:34:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722432870000|2024-07-31 13:34:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722432910000|2024-07-31 13:35:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722432960000|2024-07-31 13:36:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722432970000|2024-07-31 13:36:10|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|4
1722432980000|2024-07-31 13:36:20|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1722432990000|2024-07-31 13:36:30|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|3
1722433000000|2024-07-31 13:36:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1722433010000|2024-07-31 13:36:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1722433050000|2024-07-31 13:37:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722433070000|2024-07-31 13:37:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722433090000|2024-07-31 13:38:10|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1722433100000|2024-07-31 13:38:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722433130000|2024-07-31 13:38:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722433610000|2024-07-31 13:46:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722433620000|2024-07-31 13:47:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1722433630000|2024-07-31 13:47:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722433650000|2024-07-31 13:47:30|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722433670000|2024-07-31 13:47:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722433700000|2024-07-31 13:48:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722433710000|2024-07-31 13:48:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722433720000|2024-07-31 13:48:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722433830000|2024-07-31 13:50:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722433870000|2024-07-31 13:51:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722433880000|2024-07-31 13:51:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722433960000|2024-07-31 13:52:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722433970000|2024-07-31 13:52:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722433990000|2024-07-31 13:53:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722434010000|2024-07-31 13:53:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722434040000|2024-07-31 13:54:00|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1722434050000|2024-07-31 13:54:10|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|5
1722434060000|2024-07-31 13:54:20|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1722434070000|2024-07-31 13:54:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722434080000|2024-07-31 13:54:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722434120000|2024-07-31 13:55:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722434140000|2024-07-31 13:55:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|6
1722434150000|2024-07-31 13:55:50|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722434220000|2024-07-31 13:57:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722434330000|2024-07-31 13:58:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722434340000|2024-07-31 13:59:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722434380000|2024-07-31 13:59:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722434400000|2024-07-31 14:00:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722434430000|2024-07-31 14:00:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722434450000|2024-07-31 14:00:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722434460000|2024-07-31 14:01:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722434470000|2024-07-31 14:01:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722434490000|2024-07-31 14:01:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722434540000|2024-07-31 14:02:20|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722434550000|2024-07-31 14:02:30|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1722434560000|2024-07-31 14:02:40|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1722434580000|2024-07-31 14:03:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1722434710000|2024-07-31 14:05:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722434740000|2024-07-31 14:05:40|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722434760000|2024-07-31 14:06:00|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722434770000|2024-07-31 14:06:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722434790000|2024-07-31 14:06:30|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1722434810000|2024-07-31 14:06:50|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|3
1722434820000|2024-07-31 14:07:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1722434850000|2024-07-31 14:07:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|6
1722434860000|2024-07-31 14:07:40|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|5
1722434870000|2024-07-31 14:07:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722435080000|2024-07-31 14:11:20|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722435110000|2024-07-31 14:11:50|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722435120000|2024-07-31 14:12:00|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722435150000|2024-07-31 14:12:30|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1722435170000|2024-07-31 14:12:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722435210000|2024-07-31 14:13:30|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722435220000|2024-07-31 14:13:40|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1722435230000|2024-07-31 14:13:50|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1722435240000|2024-07-31 14:14:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|5
1722435260000|2024-07-31 14:14:20|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722435270000|2024-07-31 14:14:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722435310000|2024-07-31 14:15:10|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1722435340000|2024-07-31 14:15:40|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1722435350000|2024-07-31 14:15:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722435380000|2024-07-31 14:16:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1722435390000|2024-07-31 14:16:30|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722435400000|2024-07-31 14:16:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722435420000|2024-07-31 14:17:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1722435430000|2024-07-31 14:17:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1722435440000|2024-07-31 14:17:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722435460000|2024-07-31 14:17:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722435470000|2024-07-31 14:17:50|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1722435530000|2024-07-31 14:18:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1722435640000|2024-07-31 14:20:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722435670000|2024-07-31 14:21:10|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|4
1722435790000|2024-07-31 14:23:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722435840000|2024-07-31 14:24:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722435850000|2024-07-31 14:24:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722435960000|2024-07-31 14:26:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722435970000|2024-07-31 14:26:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1722436040000|2024-07-31 14:27:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722436060000|2024-07-31 14:27:40|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|5
1722436070000|2024-07-31 14:27:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722436100000|2024-07-31 14:28:20|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1722436110000|2024-07-31 14:28:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1722436130000|2024-07-31 14:28:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722436150000|2024-07-31 14:29:10|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1722436160000|2024-07-31 14:29:20|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1722436170000|2024-07-31 14:29:30|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1722436210000|2024-07-31 14:30:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722436230000|2024-07-31 14:30:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722436240000|2024-07-31 14:30:40|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|3
1722436260000|2024-07-31 14:31:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722436280000|2024-07-31 14:31:20|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1722436290000|2024-07-31 14:31:30|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1722436310000|2024-07-31 14:31:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722436320000|2024-07-31 14:32:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|3
1722436330000|2024-07-31 14:32:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1722436340000|2024-07-31 14:32:20|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|3
1722436350000|2024-07-31 14:32:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|4
1722436360000|2024-07-31 14:32:40|10.48|10.43|10.47|10.42|10.49|10.44|10.47|10.42|4
1722436380000|2024-07-31 14:33:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1722436420000|2024-07-31 14:33:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722436510000|2024-07-31 14:35:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722436520000|2024-07-31 14:35:20|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722436610000|2024-07-31 14:36:50|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722436630000|2024-07-31 14:37:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722436680000|2024-07-31 14:38:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722436730000|2024-07-31 14:38:50|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1722436740000|2024-07-31 14:39:00|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722436750000|2024-07-31 14:39:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722436760000|2024-07-31 14:39:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722436790000|2024-07-31 14:39:50|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722436810000|2024-07-31 14:40:10|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1722436840000|2024-07-31 14:40:40|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722436850000|2024-07-31 14:40:50|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722436870000|2024-07-31 14:41:10|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722436880000|2024-07-31 14:41:20|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|4
1722436890000|2024-07-31 14:41:30|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|3
1722436920000|2024-07-31 14:42:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1722436930000|2024-07-31 14:42:10|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1722436940000|2024-07-31 14:42:20|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|2
1722436960000|2024-07-31 14:42:40|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722436980000|2024-07-31 14:43:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722437050000|2024-07-31 14:44:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722437210000|2024-07-31 14:46:50|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|3
1722437230000|2024-07-31 14:47:10|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722437310000|2024-07-31 14:48:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1722437350000|2024-07-31 14:49:10|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|2
1722437360000|2024-07-31 14:49:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1722437370000|2024-07-31 14:49:30|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722437380000|2024-07-31 14:49:40|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1722437420000|2024-07-31 14:50:20|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1722437440000|2024-07-31 14:50:40|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1722437470000|2024-07-31 14:51:10|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1722437540000|2024-07-31 14:52:20|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1722437550000|2024-07-31 14:52:30|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1722437590000|2024-07-31 14:53:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722437610000|2024-07-31 14:53:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722437620000|2024-07-31 14:53:40|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1722437630000|2024-07-31 14:53:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|4
1722437640000|2024-07-31 14:54:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|10
1722437650000|2024-07-31 14:54:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722437670000|2024-07-31 14:54:30|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1722437680000|2024-07-31 14:54:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722437690000|2024-07-31 14:54:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722437730000|2024-07-31 14:55:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722437750000|2024-07-31 14:55:50|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722437780000|2024-07-31 14:56:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722437790000|2024-07-31 14:56:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722437810000|2024-07-31 14:56:50|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1722437920000|2024-07-31 14:58:40|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|3
1722437940000|2024-07-31 14:59:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722438010000|2024-07-31 15:00:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722438030000|2024-07-31 15:00:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722438080000|2024-07-31 15:01:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722438100000|2024-07-31 15:01:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722438130000|2024-07-31 15:02:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722438150000|2024-07-31 15:02:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722438170000|2024-07-31 15:02:50|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1722438180000|2024-07-31 15:03:00|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722438220000|2024-07-31 15:03:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722438280000|2024-07-31 15:04:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722438300000|2024-07-31 15:05:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722438390000|2024-07-31 15:06:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722438420000|2024-07-31 15:07:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722438450000|2024-07-31 15:07:30|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1722438510000|2024-07-31 15:08:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722438590000|2024-07-31 15:09:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722438610000|2024-07-31 15:10:10|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1722438620000|2024-07-31 15:10:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722438720000|2024-07-31 15:12:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722438740000|2024-07-31 15:12:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722438810000|2024-07-31 15:13:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722438820000|2024-07-31 15:13:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722438830000|2024-07-31 15:13:50|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|2
1722438840000|2024-07-31 15:14:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722438850000|2024-07-31 15:14:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722438870000|2024-07-31 15:14:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722438890000|2024-07-31 15:14:50|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722438900000|2024-07-31 15:15:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722438910000|2024-07-31 15:15:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722439000000|2024-07-31 15:16:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722439010000|2024-07-31 15:16:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722439040000|2024-07-31 15:17:20|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722439060000|2024-07-31 15:17:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722439070000|2024-07-31 15:17:50|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1722439100000|2024-07-31 15:18:20|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1722439120000|2024-07-31 15:18:40|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722439150000|2024-07-31 15:19:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722439160000|2024-07-31 15:19:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722439200000|2024-07-31 15:20:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722439260000|2024-07-31 15:21:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1722439350000|2024-07-31 15:22:30|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1722439390000|2024-07-31 15:23:10|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|2
1722439400000|2024-07-31 15:23:20|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1722439490000|2024-07-31 15:24:50|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722439620000|2024-07-31 15:27:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|6
1722439630000|2024-07-31 15:27:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722439640000|2024-07-31 15:27:20|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1722439650000|2024-07-31 15:27:30|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1722439700000|2024-07-31 15:28:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722439810000|2024-07-31 15:30:10|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|4
1722439820000|2024-07-31 15:30:20|10.42|10.37|10.41|10.36|10.43|10.38|10.41|10.36|4
1722439840000|2024-07-31 15:30:40|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722439860000|2024-07-31 15:31:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722439900000|2024-07-31 15:31:40|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1722439920000|2024-07-31 15:32:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722439930000|2024-07-31 15:32:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722440050000|2024-07-31 15:34:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1722440070000|2024-07-31 15:34:30|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1722440080000|2024-07-31 15:34:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722440110000|2024-07-31 15:35:10|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722440160000|2024-07-31 15:36:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722440170000|2024-07-31 15:36:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722440240000|2024-07-31 15:37:20|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|4
1722440290000|2024-07-31 15:38:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722440320000|2024-07-31 15:38:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722440370000|2024-07-31 15:39:30|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1722440390000|2024-07-31 15:39:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722440510000|2024-07-31 15:41:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722440530000|2024-07-31 15:42:10|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1722440540000|2024-07-31 15:42:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722440550000|2024-07-31 15:42:30|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|2
1722440620000|2024-07-31 15:43:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1722440650000|2024-07-31 15:44:10|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1722440690000|2024-07-31 15:44:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722440720000|2024-07-31 15:45:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722440770000|2024-07-31 15:46:10|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1722440810000|2024-07-31 15:46:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722440830000|2024-07-31 15:47:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722440870000|2024-07-31 15:47:50|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1722440880000|2024-07-31 15:48:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1722440890000|2024-07-31 15:48:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722440960000|2024-07-31 15:49:20|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|3
1722441010000|2024-07-31 15:50:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722441020000|2024-07-31 15:50:20|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1722441060000|2024-07-31 15:51:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1722441100000|2024-07-31 15:51:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1722441130000|2024-07-31 15:52:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722441140000|2024-07-31 15:52:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722441240000|2024-07-31 15:54:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722441260000|2024-07-31 15:54:20|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|3
1722441340000|2024-07-31 15:55:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722441390000|2024-07-31 15:56:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722441420000|2024-07-31 15:57:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722441530000|2024-07-31 15:58:50|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1722441540000|2024-07-31 15:59:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722441550000|2024-07-31 15:59:10|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1722441570000|2024-07-31 15:59:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722441600000|2024-07-31 16:00:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722441610000|2024-07-31 16:00:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722441620000|2024-07-31 16:00:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722441640000|2024-07-31 16:00:40|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1722441660000|2024-07-31 16:01:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1722441670000|2024-07-31 16:01:10|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1722441680000|2024-07-31 16:01:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722441690000|2024-07-31 16:01:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1722441700000|2024-07-31 16:01:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1722441710000|2024-07-31 16:01:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1722441720000|2024-07-31 16:02:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|8
1722441740000|2024-07-31 16:02:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722441760000|2024-07-31 16:02:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1722441770000|2024-07-31 16:02:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1722441790000|2024-07-31 16:03:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722441830000|2024-07-31 16:03:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722441840000|2024-07-31 16:04:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722441850000|2024-07-31 16:04:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722441860000|2024-07-31 16:04:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722441880000|2024-07-31 16:04:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722441930000|2024-07-31 16:05:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722441970000|2024-07-31 16:06:10|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1722442020000|2024-07-31 16:07:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1722442040000|2024-07-31 16:07:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722442100000|2024-07-31 16:08:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1722442140000|2024-07-31 16:09:00|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722442210000|2024-07-31 16:10:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1722442220000|2024-07-31 16:10:20|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1722442230000|2024-07-31 16:10:30|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|3
1722442240000|2024-07-31 16:10:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|7
1722442270000|2024-07-31 16:11:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1722442300000|2024-07-31 16:11:40|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1722442320000|2024-07-31 16:12:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1722442330000|2024-07-31 16:12:10|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|3
1722442350000|2024-07-31 16:12:30|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|5
1722442370000|2024-07-31 16:12:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722442450000|2024-07-31 16:14:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1722442610000|2024-07-31 16:16:50|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1722442630000|2024-07-31 16:17:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1722442690000|2024-07-31 16:18:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722442780000|2024-07-31 16:19:40|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1722442820000|2024-07-31 16:20:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1722442830000|2024-07-31 16:20:30|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1722442870000|2024-07-31 16:21:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722442890000|2024-07-31 16:21:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1722442900000|2024-07-31 16:21:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1722443030000|2024-07-31 16:23:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1722443040000|2024-07-31 16:24:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1722443090000|2024-07-31 16:24:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722443110000|2024-07-31 16:25:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722443130000|2024-07-31 16:25:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|9
1722443150000|2024-07-31 16:25:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1722443170000|2024-07-31 16:26:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1722443180000|2024-07-31 16:26:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722443230000|2024-07-31 16:27:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1722443240000|2024-07-31 16:27:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722443250000|2024-07-31 16:27:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722443260000|2024-07-31 16:27:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1722443270000|2024-07-31 16:27:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1722443280000|2024-07-31 16:28:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|7
1722443440000|2024-07-31 16:30:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722443500000|2024-07-31 16:31:40|10.32|10.27|10.32|10.27|10.33|10.28|10.31|10.26|5
1722443510000|2024-07-31 16:31:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722443520000|2024-07-31 16:32:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722443530000|2024-07-31 16:32:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1722443540000|2024-07-31 16:32:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722443560000|2024-07-31 16:32:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722443570000|2024-07-31 16:32:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722443590000|2024-07-31 16:33:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722443660000|2024-07-31 16:34:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722443690000|2024-07-31 16:34:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722443710000|2024-07-31 16:35:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722443720000|2024-07-31 16:35:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722443730000|2024-07-31 16:35:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722443740000|2024-07-31 16:35:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1722443750000|2024-07-31 16:35:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722443800000|2024-07-31 16:36:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722443840000|2024-07-31 16:37:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722443850000|2024-07-31 16:37:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722443860000|2024-07-31 16:37:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722443870000|2024-07-31 16:37:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1722443880000|2024-07-31 16:38:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722443890000|2024-07-31 16:38:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722443930000|2024-07-31 16:38:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1722443940000|2024-07-31 16:39:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722443960000|2024-07-31 16:39:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722443990000|2024-07-31 16:39:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722444000000|2024-07-31 16:40:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722444010000|2024-07-31 16:40:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722444020000|2024-07-31 16:40:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722444030000|2024-07-31 16:40:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722444050000|2024-07-31 16:40:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722444060000|2024-07-31 16:41:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722444090000|2024-07-31 16:41:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722444110000|2024-07-31 16:41:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722444140000|2024-07-31 16:42:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722444170000|2024-07-31 16:42:50|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722444230000|2024-07-31 16:43:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722444240000|2024-07-31 16:44:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722444250000|2024-07-31 16:44:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1722444270000|2024-07-31 16:44:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722444310000|2024-07-31 16:45:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722444320000|2024-07-31 16:45:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722444330000|2024-07-31 16:45:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722444340000|2024-07-31 16:45:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722444360000|2024-07-31 16:46:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722444370000|2024-07-31 16:46:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722444410000|2024-07-31 16:46:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722444430000|2024-07-31 16:47:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722444450000|2024-07-31 16:47:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1722444480000|2024-07-31 16:48:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722444550000|2024-07-31 16:49:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722444580000|2024-07-31 16:49:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722444590000|2024-07-31 16:49:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722444600000|2024-07-31 16:50:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722444610000|2024-07-31 16:50:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722444760000|2024-07-31 16:52:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722444790000|2024-07-31 16:53:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722444800000|2024-07-31 16:53:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722444820000|2024-07-31 16:53:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722444830000|2024-07-31 16:53:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722444870000|2024-07-31 16:54:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722444890000|2024-07-31 16:54:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722444900000|2024-07-31 16:55:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722444920000|2024-07-31 16:55:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722444930000|2024-07-31 16:55:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722444970000|2024-07-31 16:56:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722445000000|2024-07-31 16:56:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722445110000|2024-07-31 16:58:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1722445120000|2024-07-31 16:58:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722445150000|2024-07-31 16:59:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1722445170000|2024-07-31 16:59:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722445190000|2024-07-31 16:59:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722445250000|2024-07-31 17:00:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722445260000|2024-07-31 17:01:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722445320000|2024-07-31 17:02:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722445340000|2024-07-31 17:02:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1722445360000|2024-07-31 17:02:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722445370000|2024-07-31 17:02:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722445390000|2024-07-31 17:03:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722445450000|2024-07-31 17:04:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722445460000|2024-07-31 17:04:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722445500000|2024-07-31 17:05:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1722445530000|2024-07-31 17:05:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|8
1722445540000|2024-07-31 17:05:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722445550000|2024-07-31 17:05:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722445700000|2024-07-31 17:08:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722445890000|2024-07-31 17:11:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722446140000|2024-07-31 17:15:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722446150000|2024-07-31 17:15:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722446160000|2024-07-31 17:16:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722446180000|2024-07-31 17:16:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722446260000|2024-07-31 17:17:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722446290000|2024-07-31 17:18:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722446340000|2024-07-31 17:19:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722446430000|2024-07-31 17:20:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722446440000|2024-07-31 17:20:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722446470000|2024-07-31 17:21:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722446480000|2024-07-31 17:21:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722446490000|2024-07-31 17:21:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1722446530000|2024-07-31 17:22:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722446540000|2024-07-31 17:22:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722446570000|2024-07-31 17:22:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1722446580000|2024-07-31 17:23:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722446600000|2024-07-31 17:23:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722446640000|2024-07-31 17:24:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722446650000|2024-07-31 17:24:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1722446700000|2024-07-31 17:25:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722446720000|2024-07-31 17:25:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722446800000|2024-07-31 17:26:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722447050000|2024-07-31 17:30:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722447080000|2024-07-31 17:31:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722447100000|2024-07-31 17:31:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722447180000|2024-07-31 17:33:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722447210000|2024-07-31 17:33:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722447320000|2024-07-31 17:35:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722447390000|2024-07-31 17:36:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722447410000|2024-07-31 17:36:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722447420000|2024-07-31 17:37:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722447490000|2024-07-31 17:38:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1722447500000|2024-07-31 17:38:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722447510000|2024-07-31 17:38:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722447540000|2024-07-31 17:39:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722447560000|2024-07-31 17:39:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722447640000|2024-07-31 17:40:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722447660000|2024-07-31 17:41:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722447730000|2024-07-31 17:42:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722447770000|2024-07-31 17:42:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|8
1722447780000|2024-07-31 17:43:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722447790000|2024-07-31 17:43:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1722447800000|2024-07-31 17:43:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722447810000|2024-07-31 17:43:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722447820000|2024-07-31 17:43:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722447850000|2024-07-31 17:44:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722447940000|2024-07-31 17:45:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722447950000|2024-07-31 17:45:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722447960000|2024-07-31 17:46:00|10.33|10.28|10.31|10.26|10.33|10.28|10.31|10.26|3
1722447970000|2024-07-31 17:46:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722447980000|2024-07-31 17:46:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722447990000|2024-07-31 17:46:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722448020000|2024-07-31 17:47:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722448040000|2024-07-31 17:47:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722448050000|2024-07-31 17:47:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722448070000|2024-07-31 17:47:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722448080000|2024-07-31 17:48:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722448130000|2024-07-31 17:48:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722448220000|2024-07-31 17:50:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1722448230000|2024-07-31 17:50:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722448300000|2024-07-31 17:51:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722448310000|2024-07-31 17:51:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722448320000|2024-07-31 17:52:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722448330000|2024-07-31 17:52:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722448370000|2024-07-31 17:52:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722448380000|2024-07-31 17:53:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722448410000|2024-07-31 17:53:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722448450000|2024-07-31 17:54:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722448460000|2024-07-31 17:54:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722448470000|2024-07-31 17:54:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722448600000|2024-07-31 17:56:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722448630000|2024-07-31 17:57:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722448690000|2024-07-31 17:58:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722448700000|2024-07-31 17:58:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722448710000|2024-07-31 17:58:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722448720000|2024-07-31 17:58:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722448750000|2024-07-31 17:59:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722448800000|2024-07-31 18:00:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722448820000|2024-07-31 18:00:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722448840000|2024-07-31 18:00:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722448850000|2024-07-31 18:00:50|10.28|10.23|10.26|10.21|10.29|10.24|10.26|10.21|9
1722448860000|2024-07-31 18:01:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722448890000|2024-07-31 18:01:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722448900000|2024-07-31 18:01:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722448910000|2024-07-31 18:01:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722448920000|2024-07-31 18:02:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722448930000|2024-07-31 18:02:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722449000000|2024-07-31 18:03:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722449020000|2024-07-31 18:03:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722449090000|2024-07-31 18:04:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722449120000|2024-07-31 18:05:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722449140000|2024-07-31 18:05:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722449200000|2024-07-31 18:06:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722449210000|2024-07-31 18:06:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722449240000|2024-07-31 18:07:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722449270000|2024-07-31 18:07:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722449320000|2024-07-31 18:08:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722449330000|2024-07-31 18:08:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722449370000|2024-07-31 18:09:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722449380000|2024-07-31 18:09:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722449390000|2024-07-31 18:09:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722449410000|2024-07-31 18:10:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722449470000|2024-07-31 18:11:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1722449480000|2024-07-31 18:11:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722449490000|2024-07-31 18:11:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722449680000|2024-07-31 18:14:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722449730000|2024-07-31 18:15:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722449760000|2024-07-31 18:16:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722449770000|2024-07-31 18:16:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722449780000|2024-07-31 18:16:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1722449830000|2024-07-31 18:17:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1722449840000|2024-07-31 18:17:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722449880000|2024-07-31 18:18:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1722450000000|2024-07-31 18:20:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722450020000|2024-07-31 18:20:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722450030000|2024-07-31 18:20:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722450060000|2024-07-31 18:21:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722450180000|2024-07-31 18:23:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722450210000|2024-07-31 18:23:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722450280000|2024-07-31 18:24:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1722450290000|2024-07-31 18:24:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722450330000|2024-07-31 18:25:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1722450340000|2024-07-31 18:25:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722450370000|2024-07-31 18:26:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722450380000|2024-07-31 18:26:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722450460000|2024-07-31 18:27:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722450470000|2024-07-31 18:27:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722450480000|2024-07-31 18:28:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722450490000|2024-07-31 18:28:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722450530000|2024-07-31 18:28:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722450550000|2024-07-31 18:29:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722450610000|2024-07-31 18:30:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722450620000|2024-07-31 18:30:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722450660000|2024-07-31 18:31:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722450680000|2024-07-31 18:31:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722450720000|2024-07-31 18:32:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722450730000|2024-07-31 18:32:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1722450740000|2024-07-31 18:32:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722450760000|2024-07-31 18:32:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722450770000|2024-07-31 18:32:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722450780000|2024-07-31 18:33:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722450800000|2024-07-31 18:33:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722450830000|2024-07-31 18:33:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1722450840000|2024-07-31 18:34:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722450850000|2024-07-31 18:34:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722450870000|2024-07-31 18:34:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722450880000|2024-07-31 18:34:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722450900000|2024-07-31 18:35:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722450920000|2024-07-31 18:35:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722450940000|2024-07-31 18:35:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722450960000|2024-07-31 18:36:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722450980000|2024-07-31 18:36:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722451030000|2024-07-31 18:37:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722451060000|2024-07-31 18:37:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722451080000|2024-07-31 18:38:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722451110000|2024-07-31 18:38:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722451130000|2024-07-31 18:38:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722451140000|2024-07-31 18:39:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722451150000|2024-07-31 18:39:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722451200000|2024-07-31 18:40:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722451220000|2024-07-31 18:40:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722451230000|2024-07-31 18:40:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722451250000|2024-07-31 18:40:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722451270000|2024-07-31 18:41:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722451280000|2024-07-31 18:41:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1722451290000|2024-07-31 18:41:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722451300000|2024-07-31 18:41:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722451340000|2024-07-31 18:42:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722451360000|2024-07-31 18:42:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722451370000|2024-07-31 18:42:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1722451380000|2024-07-31 18:43:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722451400000|2024-07-31 18:43:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722451410000|2024-07-31 18:43:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722451450000|2024-07-31 18:44:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722451460000|2024-07-31 18:44:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722451500000|2024-07-31 18:45:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722451510000|2024-07-31 18:45:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722451520000|2024-07-31 18:45:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722451530000|2024-07-31 18:45:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722451550000|2024-07-31 18:45:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1722451560000|2024-07-31 18:46:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1722451590000|2024-07-31 18:46:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722451600000|2024-07-31 18:46:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722451630000|2024-07-31 18:47:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722451680000|2024-07-31 18:48:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722451730000|2024-07-31 18:48:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722451740000|2024-07-31 18:49:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722451750000|2024-07-31 18:49:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722451850000|2024-07-31 18:50:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722451860000|2024-07-31 18:51:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722451930000|2024-07-31 18:52:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722451950000|2024-07-31 18:52:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722451960000|2024-07-31 18:52:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1722451990000|2024-07-31 18:53:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722452000000|2024-07-31 18:53:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722452020000|2024-07-31 18:53:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722452030000|2024-07-31 18:53:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722452050000|2024-07-31 18:54:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722452060000|2024-07-31 18:54:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722452090000|2024-07-31 18:54:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722452100000|2024-07-31 18:55:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722452240000|2024-07-31 18:57:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722452270000|2024-07-31 18:57:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722452280000|2024-07-31 18:58:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722452290000|2024-07-31 18:58:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722452320000|2024-07-31 18:58:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722452340000|2024-07-31 18:59:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722452400000|2024-07-31 19:00:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722452420000|2024-07-31 19:00:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722452430000|2024-07-31 19:00:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722452460000|2024-07-31 19:01:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722452480000|2024-07-31 19:01:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1722452490000|2024-07-31 19:01:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722452510000|2024-07-31 19:01:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722452560000|2024-07-31 19:02:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722452610000|2024-07-31 19:03:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722452640000|2024-07-31 19:04:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1722452650000|2024-07-31 19:04:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722452690000|2024-07-31 19:04:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722452810000|2024-07-31 19:06:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1722452820000|2024-07-31 19:07:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722452850000|2024-07-31 19:07:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722452890000|2024-07-31 19:08:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722452920000|2024-07-31 19:08:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722452940000|2024-07-31 19:09:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722452960000|2024-07-31 19:09:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722453010000|2024-07-31 19:10:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722453050000|2024-07-31 19:10:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722453070000|2024-07-31 19:11:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722453080000|2024-07-31 19:11:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722453100000|2024-07-31 19:11:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722453120000|2024-07-31 19:12:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722453130000|2024-07-31 19:12:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722453230000|2024-07-31 19:13:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1722453260000|2024-07-31 19:14:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722453290000|2024-07-31 19:14:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722453420000|2024-07-31 19:17:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722453430000|2024-07-31 19:17:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1722453440000|2024-07-31 19:17:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722453450000|2024-07-31 19:17:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722453460000|2024-07-31 19:17:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722453510000|2024-07-31 19:18:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722453560000|2024-07-31 19:19:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722453570000|2024-07-31 19:19:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1722453580000|2024-07-31 19:19:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722453610000|2024-07-31 19:20:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722453630000|2024-07-31 19:20:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722453640000|2024-07-31 19:20:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722453650000|2024-07-31 19:20:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722453660000|2024-07-31 19:21:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722453780000|2024-07-31 19:23:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1722453790000|2024-07-31 19:23:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722453880000|2024-07-31 19:24:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722453890000|2024-07-31 19:24:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722453910000|2024-07-31 19:25:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722453920000|2024-07-31 19:25:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1722453930000|2024-07-31 19:25:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722453960000|2024-07-31 19:26:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722454010000|2024-07-31 19:26:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722454100000|2024-07-31 19:28:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1722454110000|2024-07-31 19:28:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|15
1722454200000|2024-07-31 19:30:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722454220000|2024-07-31 19:30:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722454230000|2024-07-31 19:30:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1722454260000|2024-07-31 19:31:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722454290000|2024-07-31 19:31:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722454360000|2024-07-31 19:32:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1722454370000|2024-07-31 19:32:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1722454380000|2024-07-31 19:33:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722454410000|2024-07-31 19:33:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722454430000|2024-07-31 19:33:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722454480000|2024-07-31 19:34:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1722454490000|2024-07-31 19:34:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722454510000|2024-07-31 19:35:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722454520000|2024-07-31 19:35:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1722454540000|2024-07-31 19:35:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722454550000|2024-07-31 19:35:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722454590000|2024-07-31 19:36:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722454620000|2024-07-31 19:37:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722454660000|2024-07-31 19:37:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722454740000|2024-07-31 19:39:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722454840000|2024-07-31 19:40:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722454850000|2024-07-31 19:40:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722454860000|2024-07-31 19:41:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722454880000|2024-07-31 19:41:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722454890000|2024-07-31 19:41:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722454910000|2024-07-31 19:41:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1722454920000|2024-07-31 19:42:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722454930000|2024-07-31 19:42:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722454950000|2024-07-31 19:42:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722454970000|2024-07-31 19:42:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722454990000|2024-07-31 19:43:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722455030000|2024-07-31 19:43:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722455050000|2024-07-31 19:44:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722455060000|2024-07-31 19:44:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722455070000|2024-07-31 19:44:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722455080000|2024-07-31 19:44:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722455110000|2024-07-31 19:45:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722455120000|2024-07-31 19:45:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722455150000|2024-07-31 19:45:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1722455160000|2024-07-31 19:46:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722455170000|2024-07-31 19:46:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722455180000|2024-07-31 19:46:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722455190000|2024-07-31 19:46:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1722455200000|2024-07-31 19:46:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722455280000|2024-07-31 19:48:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722455300000|2024-07-31 19:48:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1722455340000|2024-07-31 19:49:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722455350000|2024-07-31 19:49:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722455360000|2024-07-31 19:49:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722455400000|2024-07-31 19:50:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722455420000|2024-07-31 19:50:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722455430000|2024-07-31 19:50:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722455440000|2024-07-31 19:50:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722455450000|2024-07-31 19:50:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1722455460000|2024-07-31 19:51:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1722455470000|2024-07-31 19:51:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722455480000|2024-07-31 19:51:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1722455500000|2024-07-31 19:51:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1722455520000|2024-07-31 19:52:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722455530000|2024-07-31 19:52:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|11
1722455540000|2024-07-31 19:52:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722455550000|2024-07-31 19:52:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1722455560000|2024-07-31 19:52:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722455570000|2024-07-31 19:52:50|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1722455580000|2024-07-31 19:53:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1722455590000|2024-07-31 19:53:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722455600000|2024-07-31 19:53:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|11
1722455610000|2024-07-31 19:53:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722455620000|2024-07-31 19:53:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722455630000|2024-07-31 19:53:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722455640000|2024-07-31 19:54:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722455650000|2024-07-31 19:54:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722455660000|2024-07-31 19:54:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722455690000|2024-07-31 19:54:50|10.11|10.06|10.12|10.07|10.12|10.07|10.1|10.05|6
1722455700000|2024-07-31 19:55:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722455730000|2024-07-31 19:55:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722455750000|2024-07-31 19:55:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722455760000|2024-07-31 19:56:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722455780000|2024-07-31 19:56:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722455800000|2024-07-31 19:56:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|8
1722455810000|2024-07-31 19:56:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722455840000|2024-07-31 19:57:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722455890000|2024-07-31 19:58:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722455920000|2024-07-31 19:58:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1722455950000|2024-07-31 19:59:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1722455960000|2024-07-31 19:59:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722455970000|2024-07-31 19:59:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722456020000|2024-07-31 20:00:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722456030000|2024-07-31 20:00:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1722456090000|2024-07-31 20:01:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|7
1722456100000|2024-07-31 20:01:40|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|5
1722456120000|2024-07-31 20:02:00|10.1|10.05|10.11|10.06|10.11|10.06|10.09|10.04|6
1722456130000|2024-07-31 20:02:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1722456140000|2024-07-31 20:02:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722456150000|2024-07-31 20:02:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722456170000|2024-07-31 20:02:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722456180000|2024-07-31 20:03:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722456200000|2024-07-31 20:03:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722456210000|2024-07-31 20:03:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1722456220000|2024-07-31 20:03:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722456230000|2024-07-31 20:03:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722456240000|2024-07-31 20:04:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722456250000|2024-07-31 20:04:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722456290000|2024-07-31 20:04:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722456310000|2024-07-31 20:05:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722456340000|2024-07-31 20:05:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722456350000|2024-07-31 20:05:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1722456360000|2024-07-31 20:06:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722456400000|2024-07-31 20:06:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722456430000|2024-07-31 20:07:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722456450000|2024-07-31 20:07:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722456460000|2024-07-31 20:07:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1722456480000|2024-07-31 20:08:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722456520000|2024-07-31 20:08:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1722456580000|2024-07-31 20:09:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722456590000|2024-07-31 20:09:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722456600000|2024-07-31 20:10:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1722456610000|2024-07-31 20:10:10|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1722456660000|2024-07-31 20:11:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722456680000|2024-07-31 20:11:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722456690000|2024-07-31 20:11:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722456710000|2024-07-31 20:11:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722456720000|2024-07-31 20:12:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722456730000|2024-07-31 20:12:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722456750000|2024-07-31 20:12:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1722456760000|2024-07-31 20:12:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722456780000|2024-07-31 20:13:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722456790000|2024-07-31 20:13:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722456800000|2024-07-31 20:13:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722456830000|2024-07-31 20:13:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722456840000|2024-07-31 20:14:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722456850000|2024-07-31 20:14:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722456860000|2024-07-31 20:14:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722456870000|2024-07-31 20:14:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722456900000|2024-07-31 20:15:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722456930000|2024-07-31 20:15:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722456940000|2024-07-31 20:15:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|9
1722456970000|2024-07-31 20:16:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722456980000|2024-07-31 20:16:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722456990000|2024-07-31 20:16:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722457020000|2024-07-31 20:17:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1722457050000|2024-07-31 20:17:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1722457060000|2024-07-31 20:17:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722457070000|2024-07-31 20:17:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722457080000|2024-07-31 20:18:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722457090000|2024-07-31 20:18:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722457100000|2024-07-31 20:18:20|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|5
1722457120000|2024-07-31 20:18:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722457130000|2024-07-31 20:18:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722457140000|2024-07-31 20:19:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1722457150000|2024-07-31 20:19:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722457160000|2024-07-31 20:19:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1722457170000|2024-07-31 20:19:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722457180000|2024-07-31 20:19:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1722457190000|2024-07-31 20:19:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722457200000|2024-07-31 20:20:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722457210000|2024-07-31 20:20:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722457220000|2024-07-31 20:20:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722457240000|2024-07-31 20:20:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722457260000|2024-07-31 20:21:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722457270000|2024-07-31 20:21:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722457280000|2024-07-31 20:21:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1722457290000|2024-07-31 20:21:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722457300000|2024-07-31 20:21:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1722457310000|2024-07-31 20:21:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722457320000|2024-07-31 20:22:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722457330000|2024-07-31 20:22:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722457340000|2024-07-31 20:22:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722457350000|2024-07-31 20:22:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722457380000|2024-07-31 20:23:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722457410000|2024-07-31 20:23:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722457420000|2024-07-31 20:23:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722457430000|2024-07-31 20:23:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722457450000|2024-07-31 20:24:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1722457460000|2024-07-31 20:24:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722457480000|2024-07-31 20:24:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|7
1722457500000|2024-07-31 20:25:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722457520000|2024-07-31 20:25:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1722457530000|2024-07-31 20:25:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722457570000|2024-07-31 20:26:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|7
1722457580000|2024-07-31 20:26:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722457590000|2024-07-31 20:26:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1722457600000|2024-07-31 20:26:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722457610000|2024-07-31 20:26:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1722457630000|2024-07-31 20:27:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1722457660000|2024-07-31 20:27:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722457680000|2024-07-31 20:28:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722457700000|2024-07-31 20:28:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722457730000|2024-07-31 20:28:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722457800000|2024-07-31 20:30:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722457830000|2024-07-31 20:30:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1722457850000|2024-07-31 20:30:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722457860000|2024-07-31 20:31:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1722457910000|2024-07-31 20:31:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722457920000|2024-07-31 20:32:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1722457930000|2024-07-31 20:32:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1722457940000|2024-07-31 20:32:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|7
1722457960000|2024-07-31 20:32:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722457970000|2024-07-31 20:32:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722457990000|2024-07-31 20:33:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1722458010000|2024-07-31 20:33:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722458020000|2024-07-31 20:33:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1722458060000|2024-07-31 20:34:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722458070000|2024-07-31 20:34:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722458120000|2024-07-31 20:35:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722458130000|2024-07-31 20:35:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722458140000|2024-07-31 20:35:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722458150000|2024-07-31 20:35:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722458160000|2024-07-31 20:36:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722458190000|2024-07-31 20:36:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722458280000|2024-07-31 20:38:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722458290000|2024-07-31 20:38:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722458340000|2024-07-31 20:39:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722458420000|2024-07-31 20:40:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722458470000|2024-07-31 20:41:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1722458480000|2024-07-31 20:41:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722458550000|2024-07-31 20:42:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722458610000|2024-07-31 20:43:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722458630000|2024-07-31 20:43:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722458650000|2024-07-31 20:44:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722458670000|2024-07-31 20:44:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722458680000|2024-07-31 20:44:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722458760000|2024-07-31 20:46:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722458800000|2024-07-31 20:46:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722458810000|2024-07-31 20:46:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722458830000|2024-07-31 20:47:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722458870000|2024-07-31 20:47:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722458930000|2024-07-31 20:48:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722459000000|2024-07-31 20:50:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722459040000|2024-07-31 20:50:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722459090000|2024-07-31 20:51:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722459100000|2024-07-31 20:51:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722459110000|2024-07-31 20:51:50|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722459130000|2024-07-31 20:52:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722459180000|2024-07-31 20:53:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1722459240000|2024-07-31 20:54:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722459270000|2024-07-31 20:54:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722459280000|2024-07-31 20:54:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722459310000|2024-07-31 20:55:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722459320000|2024-07-31 20:55:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722459330000|2024-07-31 20:55:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722459340000|2024-07-31 20:55:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722459360000|2024-07-31 20:56:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722459370000|2024-07-31 20:56:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722459380000|2024-07-31 20:56:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722459420000|2024-07-31 20:57:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722459440000|2024-07-31 20:57:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722459460000|2024-07-31 20:57:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722459470000|2024-07-31 20:57:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722459480000|2024-07-31 20:58:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722459610000|2024-07-31 21:00:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722459620000|2024-07-31 21:00:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722459650000|2024-07-31 21:00:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722459660000|2024-07-31 21:01:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722459680000|2024-07-31 21:01:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722459720000|2024-07-31 21:02:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722459730000|2024-07-31 21:02:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722459740000|2024-07-31 21:02:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722459750000|2024-07-31 21:02:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722459800000|2024-07-31 21:03:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722459820000|2024-07-31 21:03:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722459860000|2024-07-31 21:04:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722459870000|2024-07-31 21:04:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722459880000|2024-07-31 21:04:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722459900000|2024-07-31 21:05:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1722459910000|2024-07-31 21:05:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722459920000|2024-07-31 21:05:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722459990000|2024-07-31 21:06:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722460020000|2024-07-31 21:07:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722460050000|2024-07-31 21:07:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1722460080000|2024-07-31 21:08:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1722460090000|2024-07-31 21:08:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722460110000|2024-07-31 21:08:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722460140000|2024-07-31 21:09:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722460150000|2024-07-31 21:09:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722460170000|2024-07-31 21:09:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722460190000|2024-07-31 21:09:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722460200000|2024-07-31 21:10:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1722460230000|2024-07-31 21:10:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722460240000|2024-07-31 21:10:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722460250000|2024-07-31 21:10:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1722460270000|2024-07-31 21:11:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722460280000|2024-07-31 21:11:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1722460300000|2024-07-31 21:11:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722460310000|2024-07-31 21:11:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722460320000|2024-07-31 21:12:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722460330000|2024-07-31 21:12:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722460350000|2024-07-31 21:12:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722460360000|2024-07-31 21:12:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722460370000|2024-07-31 21:12:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722460390000|2024-07-31 21:13:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722460410000|2024-07-31 21:13:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722460470000|2024-07-31 21:14:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722460500000|2024-07-31 21:15:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722460530000|2024-07-31 21:15:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722460560000|2024-07-31 21:16:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722460580000|2024-07-31 21:16:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722460590000|2024-07-31 21:16:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722460600000|2024-07-31 21:16:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722460610000|2024-07-31 21:16:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722460620000|2024-07-31 21:17:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722460640000|2024-07-31 21:17:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722460680000|2024-07-31 21:18:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722460720000|2024-07-31 21:18:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722460770000|2024-07-31 21:19:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722460890000|2024-07-31 21:21:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722460970000|2024-07-31 21:22:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722461030000|2024-07-31 21:23:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722461100000|2024-07-31 21:25:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722461170000|2024-07-31 21:26:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722461220000|2024-07-31 21:27:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722461270000|2024-07-31 21:27:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722461290000|2024-07-31 21:28:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1722461300000|2024-07-31 21:28:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722461360000|2024-07-31 21:29:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722461370000|2024-07-31 21:29:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722461380000|2024-07-31 21:29:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722461400000|2024-07-31 21:30:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722461430000|2024-07-31 21:30:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722461440000|2024-07-31 21:30:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722461450000|2024-07-31 21:30:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722461590000|2024-07-31 21:33:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722461690000|2024-07-31 21:34:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722461720000|2024-07-31 21:35:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722461730000|2024-07-31 21:35:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722461740000|2024-07-31 21:35:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722461830000|2024-07-31 21:37:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722461880000|2024-07-31 21:38:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722461890000|2024-07-31 21:38:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722462140000|2024-07-31 21:42:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722462240000|2024-07-31 21:44:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722462270000|2024-07-31 21:44:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722462740000|2024-07-31 21:52:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722462900000|2024-07-31 21:55:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722463220000|2024-07-31 22:00:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722463270000|2024-07-31 22:01:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722463280000|2024-07-31 22:01:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722463290000|2024-07-31 22:01:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722463330000|2024-07-31 22:02:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722463340000|2024-07-31 22:02:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722463440000|2024-07-31 22:04:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722463550000|2024-07-31 22:05:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722463570000|2024-07-31 22:06:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722463690000|2024-07-31 22:08:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722463750000|2024-07-31 22:09:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722463920000|2024-07-31 22:12:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722463940000|2024-07-31 22:12:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722463950000|2024-07-31 22:12:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722463960000|2024-07-31 22:12:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722463970000|2024-07-31 22:12:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722463980000|2024-07-31 22:13:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722463990000|2024-07-31 22:13:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722464040000|2024-07-31 22:14:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722464210000|2024-07-31 22:16:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722464230000|2024-07-31 22:17:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722464330000|2024-07-31 22:18:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722464400000|2024-07-31 22:20:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722464420000|2024-07-31 22:20:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722464480000|2024-07-31 22:21:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722464490000|2024-07-31 22:21:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722464520000|2024-07-31 22:22:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722464580000|2024-07-31 22:23:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722464770000|2024-07-31 22:26:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722464820000|2024-07-31 22:27:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722464850000|2024-07-31 22:27:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722464860000|2024-07-31 22:27:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722464870000|2024-07-31 22:27:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1722464930000|2024-07-31 22:28:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722464940000|2024-07-31 22:29:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722464950000|2024-07-31 22:29:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722465000000|2024-07-31 22:30:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722465010000|2024-07-31 22:30:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|13
1722465020000|2024-07-31 22:30:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722465050000|2024-07-31 22:30:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722465190000|2024-07-31 22:33:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1722465270000|2024-07-31 22:34:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722465350000|2024-07-31 22:35:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722465510000|2024-07-31 22:38:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722465520000|2024-07-31 22:38:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722465550000|2024-07-31 22:39:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722465580000|2024-07-31 22:39:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722465630000|2024-07-31 22:40:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722465640000|2024-07-31 22:40:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722465670000|2024-07-31 22:41:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722465720000|2024-07-31 22:42:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722465740000|2024-07-31 22:42:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722465780000|2024-07-31 22:43:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722465830000|2024-07-31 22:43:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722465960000|2024-07-31 22:46:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722466060000|2024-07-31 22:47:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1722466070000|2024-07-31 22:47:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722466150000|2024-07-31 22:49:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722466240000|2024-07-31 22:50:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722466250000|2024-07-31 22:50:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1722466260000|2024-07-31 22:51:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1722466330000|2024-07-31 22:52:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722466520000|2024-07-31 22:55:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722466530000|2024-07-31 22:55:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|15
1722466840000|2024-07-31 23:00:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722466850000|2024-07-31 23:00:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722466880000|2024-07-31 23:01:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722466910000|2024-07-31 23:01:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722466970000|2024-07-31 23:02:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1722466980000|2024-07-31 23:03:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1722467040000|2024-07-31 23:04:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722467050000|2024-07-31 23:04:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722467060000|2024-07-31 23:04:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722467100000|2024-07-31 23:05:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722467120000|2024-07-31 23:05:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722467140000|2024-07-31 23:05:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722467360000|2024-07-31 23:09:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722467430000|2024-07-31 23:10:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722467440000|2024-07-31 23:10:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1722467620000|2024-07-31 23:13:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1722467700000|2024-07-31 23:15:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722467750000|2024-07-31 23:15:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722467790000|2024-07-31 23:16:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722467800000|2024-07-31 23:16:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722467870000|2024-07-31 23:17:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722467930000|2024-07-31 23:18:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722467960000|2024-07-31 23:19:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722467980000|2024-07-31 23:19:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722468010000|2024-07-31 23:20:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722468100000|2024-07-31 23:21:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722468110000|2024-07-31 23:21:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722468190000|2024-07-31 23:23:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722468230000|2024-07-31 23:23:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722468300000|2024-07-31 23:25:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1722468380000|2024-07-31 23:26:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722468470000|2024-07-31 23:27:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722468540000|2024-07-31 23:29:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722468570000|2024-07-31 23:29:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722468640000|2024-07-31 23:30:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722468650000|2024-07-31 23:30:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722468810000|2024-07-31 23:33:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722468850000|2024-07-31 23:34:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722468960000|2024-07-31 23:36:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722468970000|2024-07-31 23:36:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722469000000|2024-07-31 23:36:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722469090000|2024-07-31 23:38:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722469120000|2024-07-31 23:38:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722469220000|2024-07-31 23:40:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722469240000|2024-07-31 23:40:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722469260000|2024-07-31 23:41:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1722469420000|2024-07-31 23:43:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722469430000|2024-07-31 23:43:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722469450000|2024-07-31 23:44:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722469470000|2024-07-31 23:44:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722469500000|2024-07-31 23:45:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722469620000|2024-07-31 23:47:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722469680000|2024-07-31 23:48:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722469840000|2024-07-31 23:50:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722469850000|2024-07-31 23:50:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470000000|2024-07-31 23:53:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470040000|2024-07-31 23:54:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470110000|2024-07-31 23:55:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470190000|2024-07-31 23:56:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470320000|2024-07-31 23:58:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722470330000|2024-07-31 23:58:50|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1722470380000|2024-07-31 23:59:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722470390000|2024-07-31 23:59:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722470420000|2024-08-01 00:00:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722470490000|2024-08-01 00:01:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722470500000|2024-08-01 00:01:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722470540000|2024-08-01 00:02:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470560000|2024-08-01 00:02:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722470570000|2024-08-01 00:02:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722470580000|2024-08-01 00:03:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470620000|2024-08-01 00:03:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470640000|2024-08-01 00:04:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722470650000|2024-08-01 00:04:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470660000|2024-08-01 00:04:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722470690000|2024-08-01 00:04:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470700000|2024-08-01 00:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470710000|2024-08-01 00:05:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722470730000|2024-08-01 00:05:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|10
1722470750000|2024-08-01 00:05:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722470760000|2024-08-01 00:06:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470780000|2024-08-01 00:06:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722470790000|2024-08-01 00:06:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1722470830000|2024-08-01 00:07:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470880000|2024-08-01 00:08:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470900000|2024-08-01 00:08:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722470920000|2024-08-01 00:08:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470940000|2024-08-01 00:09:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722470950000|2024-08-01 00:09:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1722470960000|2024-08-01 00:09:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722470980000|2024-08-01 00:09:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722471040000|2024-08-01 00:10:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722471070000|2024-08-01 00:11:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1722471080000|2024-08-01 00:11:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722471120000|2024-08-01 00:12:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471170000|2024-08-01 00:12:50|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722471180000|2024-08-01 00:13:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722471190000|2024-08-01 00:13:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471220000|2024-08-01 00:13:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722471240000|2024-08-01 00:14:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722471250000|2024-08-01 00:14:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1722471260000|2024-08-01 00:14:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722471300000|2024-08-01 00:15:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471310000|2024-08-01 00:15:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722471320000|2024-08-01 00:15:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722471330000|2024-08-01 00:15:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471350000|2024-08-01 00:15:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471380000|2024-08-01 00:16:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722471400000|2024-08-01 00:16:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1722471420000|2024-08-01 00:17:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471470000|2024-08-01 00:17:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471480000|2024-08-01 00:18:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471490000|2024-08-01 00:18:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471510000|2024-08-01 00:18:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471520000|2024-08-01 00:18:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471560000|2024-08-01 00:19:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471570000|2024-08-01 00:19:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471590000|2024-08-01 00:19:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471630000|2024-08-01 00:20:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471640000|2024-08-01 00:20:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722471650000|2024-08-01 00:20:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722471670000|2024-08-01 00:21:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471680000|2024-08-01 00:21:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722471710000|2024-08-01 00:21:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722471730000|2024-08-01 00:22:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471750000|2024-08-01 00:22:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722471760000|2024-08-01 00:22:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471800000|2024-08-01 00:23:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722471810000|2024-08-01 00:23:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471900000|2024-08-01 00:25:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471910000|2024-08-01 00:25:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471950000|2024-08-01 00:25:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472060000|2024-08-01 00:27:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722472070000|2024-08-01 00:27:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472110000|2024-08-01 00:28:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722472130000|2024-08-01 00:28:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472160000|2024-08-01 00:29:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722472240000|2024-08-01 00:30:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472260000|2024-08-01 00:31:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722472290000|2024-08-01 00:31:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472300000|2024-08-01 00:31:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722472320000|2024-08-01 00:32:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472330000|2024-08-01 00:32:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722472340000|2024-08-01 00:32:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1722472350000|2024-08-01 00:32:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722472380000|2024-08-01 00:33:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472400000|2024-08-01 00:33:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1722472410000|2024-08-01 00:33:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722472440000|2024-08-01 00:34:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722472510000|2024-08-01 00:35:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722472520000|2024-08-01 00:35:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722472630000|2024-08-01 00:37:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722472640000|2024-08-01 00:37:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722472760000|2024-08-01 00:39:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722472880000|2024-08-01 00:41:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722472900000|2024-08-01 00:41:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722473000000|2024-08-01 00:43:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722473010000|2024-08-01 00:43:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722473030000|2024-08-01 00:43:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722473120000|2024-08-01 00:45:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722473130000|2024-08-01 00:45:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722473180000|2024-08-01 00:46:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722473190000|2024-08-01 00:46:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722473200000|2024-08-01 00:46:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722473210000|2024-08-01 00:46:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722473270000|2024-08-01 00:47:50|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722473280000|2024-08-01 00:48:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722473300000|2024-08-01 00:48:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1722473310000|2024-08-01 00:48:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722473320000|2024-08-01 00:48:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722473330000|2024-08-01 00:48:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|8
1722473350000|2024-08-01 00:49:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722473360000|2024-08-01 00:49:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722473420000|2024-08-01 00:50:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722473460000|2024-08-01 00:51:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1722473470000|2024-08-01 00:51:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722473480000|2024-08-01 00:51:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722473520000|2024-08-01 00:52:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722473530000|2024-08-01 00:52:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722473560000|2024-08-01 00:52:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722473950000|2024-08-01 00:59:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474000000|2024-08-01 01:00:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722474010000|2024-08-01 01:00:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722474020000|2024-08-01 01:00:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722474030000|2024-08-01 01:00:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722474040000|2024-08-01 01:00:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722474060000|2024-08-01 01:01:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474070000|2024-08-01 01:01:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722474100000|2024-08-01 01:01:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474180000|2024-08-01 01:03:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722474190000|2024-08-01 01:03:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722474260000|2024-08-01 01:04:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722474300000|2024-08-01 01:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474340000|2024-08-01 01:05:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722474350000|2024-08-01 01:05:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474380000|2024-08-01 01:06:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1722474390000|2024-08-01 01:06:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474400000|2024-08-01 01:06:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722474410000|2024-08-01 01:06:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474480000|2024-08-01 01:08:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722474500000|2024-08-01 01:08:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722474510000|2024-08-01 01:08:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474520000|2024-08-01 01:08:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722474550000|2024-08-01 01:09:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474580000|2024-08-01 01:09:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722474610000|2024-08-01 01:10:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474640000|2024-08-01 01:10:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722474660000|2024-08-01 01:11:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474720000|2024-08-01 01:12:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722474800000|2024-08-01 01:13:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474970000|2024-08-01 01:16:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475000000|2024-08-01 01:16:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722475020000|2024-08-01 01:17:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475060000|2024-08-01 01:17:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722475070000|2024-08-01 01:17:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475150000|2024-08-01 01:19:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722475300000|2024-08-01 01:21:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475320000|2024-08-01 01:22:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1722475330000|2024-08-01 01:22:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475420000|2024-08-01 01:23:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722475500000|2024-08-01 01:25:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1722475530000|2024-08-01 01:25:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722475580000|2024-08-01 01:26:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1722475590000|2024-08-01 01:26:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722475680000|2024-08-01 01:28:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722475690000|2024-08-01 01:28:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475800000|2024-08-01 01:30:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722475810000|2024-08-01 01:30:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475820000|2024-08-01 01:30:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722475850000|2024-08-01 01:30:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722475880000|2024-08-01 01:31:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722475890000|2024-08-01 01:31:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722475930000|2024-08-01 01:32:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722475950000|2024-08-01 01:32:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722476100000|2024-08-01 01:35:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722476110000|2024-08-01 01:35:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1722476130000|2024-08-01 01:35:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722476140000|2024-08-01 01:35:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722476150000|2024-08-01 01:35:50|10|9.95|10|9.95|10.01|9.96|10|9.95|9
1722476160000|2024-08-01 01:36:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722476170000|2024-08-01 01:36:10|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|5
1722476180000|2024-08-01 01:36:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722476190000|2024-08-01 01:36:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1722476210000|2024-08-01 01:36:50|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722476230000|2024-08-01 01:37:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722476240000|2024-08-01 01:37:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722476250000|2024-08-01 01:37:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722476260000|2024-08-01 01:37:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722476300000|2024-08-01 01:38:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1722476320000|2024-08-01 01:38:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722476330000|2024-08-01 01:38:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722476340000|2024-08-01 01:39:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722476360000|2024-08-01 01:39:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722476400000|2024-08-01 01:40:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722476410000|2024-08-01 01:40:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1722476420000|2024-08-01 01:40:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1722476430000|2024-08-01 01:40:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722476440000|2024-08-01 01:40:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722476450000|2024-08-01 01:40:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722476480000|2024-08-01 01:41:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722476530000|2024-08-01 01:42:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722476540000|2024-08-01 01:42:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722476560000|2024-08-01 01:42:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722476580000|2024-08-01 01:43:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722476600000|2024-08-01 01:43:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722476630000|2024-08-01 01:43:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722476670000|2024-08-01 01:44:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1722476680000|2024-08-01 01:44:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722476720000|2024-08-01 01:45:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722476730000|2024-08-01 01:45:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1722476770000|2024-08-01 01:46:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722476780000|2024-08-01 01:46:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722476800000|2024-08-01 01:46:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722476880000|2024-08-01 01:48:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722476900000|2024-08-01 01:48:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722476910000|2024-08-01 01:48:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722476930000|2024-08-01 01:48:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722476980000|2024-08-01 01:49:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722477010000|2024-08-01 01:50:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722477020000|2024-08-01 01:50:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722477060000|2024-08-01 01:51:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722477110000|2024-08-01 01:51:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722477190000|2024-08-01 01:53:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722477210000|2024-08-01 01:53:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722477240000|2024-08-01 01:54:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722477360000|2024-08-01 01:56:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722477370000|2024-08-01 01:56:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722477400000|2024-08-01 01:56:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1722477410000|2024-08-01 01:56:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1722477420000|2024-08-01 01:57:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722477430000|2024-08-01 01:57:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1722477440000|2024-08-01 01:57:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722477530000|2024-08-01 01:58:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722477540000|2024-08-01 01:59:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722477650000|2024-08-01 02:00:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722477660000|2024-08-01 02:01:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722477790000|2024-08-01 02:03:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722477800000|2024-08-01 02:03:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722477810000|2024-08-01 02:03:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1722477820000|2024-08-01 02:03:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1722477830000|2024-08-01 02:03:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722477840000|2024-08-01 02:04:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722477850000|2024-08-01 02:04:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1722477890000|2024-08-01 02:04:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1722477920000|2024-08-01 02:05:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722477990000|2024-08-01 02:06:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722478000000|2024-08-01 02:06:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722478020000|2024-08-01 02:07:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722478030000|2024-08-01 02:07:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722478060000|2024-08-01 02:07:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478070000|2024-08-01 02:07:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722478080000|2024-08-01 02:08:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1722478090000|2024-08-01 02:08:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722478120000|2024-08-01 02:08:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478230000|2024-08-01 02:10:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722478280000|2024-08-01 02:11:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722478290000|2024-08-01 02:11:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722478360000|2024-08-01 02:12:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722478380000|2024-08-01 02:13:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722478390000|2024-08-01 02:13:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722478410000|2024-08-01 02:13:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722478480000|2024-08-01 02:14:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722478520000|2024-08-01 02:15:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722478530000|2024-08-01 02:15:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478590000|2024-08-01 02:16:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722478600000|2024-08-01 02:16:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1722478610000|2024-08-01 02:16:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478620000|2024-08-01 02:17:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722478630000|2024-08-01 02:17:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722478640000|2024-08-01 02:17:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478650000|2024-08-01 02:17:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1722478660000|2024-08-01 02:17:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1722478700000|2024-08-01 02:18:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478720000|2024-08-01 02:18:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722478730000|2024-08-01 02:18:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722478740000|2024-08-01 02:19:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722478770000|2024-08-01 02:19:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722478780000|2024-08-01 02:19:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1722478850000|2024-08-01 02:20:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722478870000|2024-08-01 02:21:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722478900000|2024-08-01 02:21:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722478940000|2024-08-01 02:22:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722478950000|2024-08-01 02:22:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722478960000|2024-08-01 02:22:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722478970000|2024-08-01 02:22:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722478980000|2024-08-01 02:23:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479020000|2024-08-01 02:23:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722479050000|2024-08-01 02:24:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722479070000|2024-08-01 02:24:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722479080000|2024-08-01 02:24:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479100000|2024-08-01 02:25:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479110000|2024-08-01 02:25:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1722479120000|2024-08-01 02:25:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1722479160000|2024-08-01 02:26:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722479180000|2024-08-01 02:26:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479210000|2024-08-01 02:26:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479240000|2024-08-01 02:27:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479260000|2024-08-01 02:27:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722479280000|2024-08-01 02:28:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479290000|2024-08-01 02:28:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722479310000|2024-08-01 02:28:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479350000|2024-08-01 02:29:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722479380000|2024-08-01 02:29:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722479420000|2024-08-01 02:30:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722479440000|2024-08-01 02:30:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479450000|2024-08-01 02:30:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1722479460000|2024-08-01 02:31:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479470000|2024-08-01 02:31:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722479480000|2024-08-01 02:31:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722479490000|2024-08-01 02:31:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479500000|2024-08-01 02:31:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722479530000|2024-08-01 02:32:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479540000|2024-08-01 02:32:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722479560000|2024-08-01 02:32:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722479570000|2024-08-01 02:32:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479580000|2024-08-01 02:33:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479590000|2024-08-01 02:33:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479600000|2024-08-01 02:33:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479630000|2024-08-01 02:33:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479640000|2024-08-01 02:34:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722479670000|2024-08-01 02:34:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722479680000|2024-08-01 02:34:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1722479700000|2024-08-01 02:35:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479710000|2024-08-01 02:35:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479730000|2024-08-01 02:35:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479780000|2024-08-01 02:36:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722479800000|2024-08-01 02:36:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479820000|2024-08-01 02:37:00|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1722479830000|2024-08-01 02:37:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479850000|2024-08-01 02:37:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1722479860000|2024-08-01 02:37:40|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722479870000|2024-08-01 02:37:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722479890000|2024-08-01 02:38:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722479910000|2024-08-01 02:38:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722479930000|2024-08-01 02:38:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722479950000|2024-08-01 02:39:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722479970000|2024-08-01 02:39:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722480030000|2024-08-01 02:40:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722480060000|2024-08-01 02:41:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722480140000|2024-08-01 02:42:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1722480180000|2024-08-01 02:43:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722480190000|2024-08-01 02:43:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722480200000|2024-08-01 02:43:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722480330000|2024-08-01 02:45:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722480340000|2024-08-01 02:45:40|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1722480370000|2024-08-01 02:46:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722480380000|2024-08-01 02:46:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722480480000|2024-08-01 02:48:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722480490000|2024-08-01 02:48:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1722480500000|2024-08-01 02:48:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722480540000|2024-08-01 02:49:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722480550000|2024-08-01 02:49:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722480590000|2024-08-01 02:49:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|7
1722480600000|2024-08-01 02:50:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722480610000|2024-08-01 02:50:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1722480620000|2024-08-01 02:50:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1722480630000|2024-08-01 02:50:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722480690000|2024-08-01 02:51:30|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722480720000|2024-08-01 02:52:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722480740000|2024-08-01 02:52:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722480760000|2024-08-01 02:52:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722480940000|2024-08-01 02:55:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722480950000|2024-08-01 02:55:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1722480980000|2024-08-01 02:56:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722480990000|2024-08-01 02:56:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722481000000|2024-08-01 02:56:40|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722481010000|2024-08-01 02:56:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1722481020000|2024-08-01 02:57:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1722481030000|2024-08-01 02:57:10|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1722481040000|2024-08-01 02:57:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722481080000|2024-08-01 02:58:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722481120000|2024-08-01 02:58:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722481140000|2024-08-01 02:59:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722481170000|2024-08-01 02:59:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722481180000|2024-08-01 02:59:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722481240000|2024-08-01 03:00:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722481260000|2024-08-01 03:01:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481290000|2024-08-01 03:01:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722481370000|2024-08-01 03:02:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481410000|2024-08-01 03:03:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722481420000|2024-08-01 03:03:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722481440000|2024-08-01 03:04:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481500000|2024-08-01 03:05:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722481510000|2024-08-01 03:05:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722481520000|2024-08-01 03:05:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481540000|2024-08-01 03:05:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722481550000|2024-08-01 03:05:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722481560000|2024-08-01 03:06:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481570000|2024-08-01 03:06:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722481610000|2024-08-01 03:06:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1722481640000|2024-08-01 03:07:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722481680000|2024-08-01 03:08:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722481690000|2024-08-01 03:08:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481710000|2024-08-01 03:08:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722481730000|2024-08-01 03:08:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481740000|2024-08-01 03:09:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722481820000|2024-08-01 03:10:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722481860000|2024-08-01 03:11:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481930000|2024-08-01 03:12:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722481950000|2024-08-01 03:12:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1722481960000|2024-08-01 03:12:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722481990000|2024-08-01 03:13:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482030000|2024-08-01 03:13:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482120000|2024-08-01 03:15:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482130000|2024-08-01 03:15:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482160000|2024-08-01 03:16:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482180000|2024-08-01 03:16:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482190000|2024-08-01 03:16:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482230000|2024-08-01 03:17:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722482260000|2024-08-01 03:17:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722482270000|2024-08-01 03:17:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722482340000|2024-08-01 03:19:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722482380000|2024-08-01 03:19:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722482390000|2024-08-01 03:19:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1722482400000|2024-08-01 03:20:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482410000|2024-08-01 03:20:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482420000|2024-08-01 03:20:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482430000|2024-08-01 03:20:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482450000|2024-08-01 03:20:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482490000|2024-08-01 03:21:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482540000|2024-08-01 03:22:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482560000|2024-08-01 03:22:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482610000|2024-08-01 03:23:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482750000|2024-08-01 03:25:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482780000|2024-08-01 03:26:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482880000|2024-08-01 03:28:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722482900000|2024-08-01 03:28:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1722482950000|2024-08-01 03:29:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482960000|2024-08-01 03:29:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722483000000|2024-08-01 03:30:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722483040000|2024-08-01 03:30:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722483050000|2024-08-01 03:30:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722483070000|2024-08-01 03:31:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722483080000|2024-08-01 03:31:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722483150000|2024-08-01 03:32:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722483160000|2024-08-01 03:32:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722483270000|2024-08-01 03:34:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722483390000|2024-08-01 03:36:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722483400000|2024-08-01 03:36:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722483420000|2024-08-01 03:37:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722483510000|2024-08-01 03:38:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722483530000|2024-08-01 03:38:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722483560000|2024-08-01 03:39:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722483650000|2024-08-01 03:40:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722483660000|2024-08-01 03:41:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722483790000|2024-08-01 03:43:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722483870000|2024-08-01 03:44:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722483920000|2024-08-01 03:45:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722484010000|2024-08-01 03:46:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722484100000|2024-08-01 03:48:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722484110000|2024-08-01 03:48:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1722484120000|2024-08-01 03:48:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722484130000|2024-08-01 03:48:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722484150000|2024-08-01 03:49:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722484180000|2024-08-01 03:49:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722484190000|2024-08-01 03:49:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722484200000|2024-08-01 03:50:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722484360000|2024-08-01 03:52:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722484400000|2024-08-01 03:53:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722484410000|2024-08-01 03:53:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1722484420000|2024-08-01 03:53:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1722484430000|2024-08-01 03:53:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722484470000|2024-08-01 03:54:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722484520000|2024-08-01 03:55:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722484530000|2024-08-01 03:55:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722484550000|2024-08-01 03:55:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722484760000|2024-08-01 03:59:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722484810000|2024-08-01 04:00:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722484820000|2024-08-01 04:00:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722484880000|2024-08-01 04:01:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722484900000|2024-08-01 04:01:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722484950000|2024-08-01 04:02:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722485000000|2024-08-01 04:03:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722485060000|2024-08-01 04:04:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722485160000|2024-08-01 04:06:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722485220000|2024-08-01 04:07:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722485230000|2024-08-01 04:07:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722485240000|2024-08-01 04:07:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1722485250000|2024-08-01 04:07:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722485260000|2024-08-01 04:07:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1722485270000|2024-08-01 04:07:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722485280000|2024-08-01 04:08:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722485290000|2024-08-01 04:08:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722485300000|2024-08-01 04:08:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722485580000|2024-08-01 04:13:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1722485590000|2024-08-01 04:13:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1722485600000|2024-08-01 04:13:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722485620000|2024-08-01 04:13:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722485640000|2024-08-01 04:14:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722485650000|2024-08-01 04:14:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722485660000|2024-08-01 04:14:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722485680000|2024-08-01 04:14:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722485820000|2024-08-01 04:17:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1722485830000|2024-08-01 04:17:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722485840000|2024-08-01 04:17:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722485850000|2024-08-01 04:17:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1722485860000|2024-08-01 04:17:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722485890000|2024-08-01 04:18:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722485960000|2024-08-01 04:19:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722485990000|2024-08-01 04:19:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722486010000|2024-08-01 04:20:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1722486020000|2024-08-01 04:20:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1722486030000|2024-08-01 04:20:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722486120000|2024-08-01 04:22:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722486130000|2024-08-01 04:22:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722486150000|2024-08-01 04:22:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722486200000|2024-08-01 04:23:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722486210000|2024-08-01 04:23:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722486220000|2024-08-01 04:23:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722486230000|2024-08-01 04:23:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722486250000|2024-08-01 04:24:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722486260000|2024-08-01 04:24:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722486280000|2024-08-01 04:24:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722486320000|2024-08-01 04:25:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722486370000|2024-08-01 04:26:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722486400000|2024-08-01 04:26:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1722486410000|2024-08-01 04:26:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722486430000|2024-08-01 04:27:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722486450000|2024-08-01 04:27:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722486460000|2024-08-01 04:27:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1722486490000|2024-08-01 04:28:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722486500000|2024-08-01 04:28:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722486510000|2024-08-01 04:28:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722486530000|2024-08-01 04:28:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722486550000|2024-08-01 04:29:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722486610000|2024-08-01 04:30:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722486630000|2024-08-01 04:30:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722486660000|2024-08-01 04:31:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722486670000|2024-08-01 04:31:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722486680000|2024-08-01 04:31:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722486690000|2024-08-01 04:31:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1722486700000|2024-08-01 04:31:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722486730000|2024-08-01 04:32:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722486750000|2024-08-01 04:32:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1722486790000|2024-08-01 04:33:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722486800000|2024-08-01 04:33:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1722486830000|2024-08-01 04:33:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722486870000|2024-08-01 04:34:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722486890000|2024-08-01 04:34:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722486900000|2024-08-01 04:35:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722486910000|2024-08-01 04:35:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722486960000|2024-08-01 04:36:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722486980000|2024-08-01 04:36:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487020000|2024-08-01 04:37:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1722487050000|2024-08-01 04:37:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1722487060000|2024-08-01 04:37:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487080000|2024-08-01 04:38:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722487100000|2024-08-01 04:38:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487110000|2024-08-01 04:38:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722487150000|2024-08-01 04:39:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722487170000|2024-08-01 04:39:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1722487180000|2024-08-01 04:39:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722487190000|2024-08-01 04:39:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722487210000|2024-08-01 04:40:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487230000|2024-08-01 04:40:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487260000|2024-08-01 04:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487270000|2024-08-01 04:41:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1722487320000|2024-08-01 04:42:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1722487330000|2024-08-01 04:42:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1722487340000|2024-08-01 04:42:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1722487360000|2024-08-01 04:42:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487390000|2024-08-01 04:43:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487410000|2024-08-01 04:43:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487430000|2024-08-01 04:43:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1722487440000|2024-08-01 04:44:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487460000|2024-08-01 04:44:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1722487490000|2024-08-01 04:44:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722487500000|2024-08-01 04:45:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1722487510000|2024-08-01 04:45:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1722487530000|2024-08-01 04:45:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1722487540000|2024-08-01 04:45:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722487550000|2024-08-01 04:45:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487590000|2024-08-01 04:46:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487630000|2024-08-01 04:47:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722487650000|2024-08-01 04:47:30|9.88|9.83|9.91|9.86|9.95|9.9|9.88|9.83|7
1722487660000|2024-08-01 04:47:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1722487680000|2024-08-01 04:48:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722487690000|2024-08-01 04:48:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722487700000|2024-08-01 04:48:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722487720000|2024-08-01 04:48:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722487730000|2024-08-01 04:48:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722487740000|2024-08-01 04:49:00|9.87|9.82|9.87|9.82|9.88|9.83|9.86|9.81|5
1722487750000|2024-08-01 04:49:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722487760000|2024-08-01 04:49:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722487770000|2024-08-01 04:49:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1722487790000|2024-08-01 04:49:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487800000|2024-08-01 04:50:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1722487810000|2024-08-01 04:50:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487840000|2024-08-01 04:50:40|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|7
1722487850000|2024-08-01 04:50:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1722487870000|2024-08-01 04:51:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487890000|2024-08-01 04:51:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487930000|2024-08-01 04:52:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722487940000|2024-08-01 04:52:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487950000|2024-08-01 04:52:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487970000|2024-08-01 04:52:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1722487980000|2024-08-01 04:53:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722488000000|2024-08-01 04:53:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1722488010000|2024-08-01 04:53:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488020000|2024-08-01 04:53:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722488030000|2024-08-01 04:53:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722488040000|2024-08-01 04:54:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722488050000|2024-08-01 04:54:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722488060000|2024-08-01 04:54:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722488080000|2024-08-01 04:54:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488100000|2024-08-01 04:55:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722488110000|2024-08-01 04:55:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1722488130000|2024-08-01 04:55:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1722488160000|2024-08-01 04:56:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722488180000|2024-08-01 04:56:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488200000|2024-08-01 04:56:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722488220000|2024-08-01 04:57:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488230000|2024-08-01 04:57:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722488260000|2024-08-01 04:57:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488280000|2024-08-01 04:58:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722488290000|2024-08-01 04:58:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1722488330000|2024-08-01 04:58:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722488400000|2024-08-01 05:00:00|9.87|9.82|9.86|9.81|9.88|9.83|9.86|9.81|4
1722488430000|2024-08-01 05:00:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722488440000|2024-08-01 05:00:40|9.84|9.79|9.83|9.78|9.85|9.8|9.82|9.77|7
1722488460000|2024-08-01 05:01:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1722488470000|2024-08-01 05:01:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1722488480000|2024-08-01 05:01:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722488500000|2024-08-01 05:01:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722488510000|2024-08-01 05:01:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722488520000|2024-08-01 05:02:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1722488530000|2024-08-01 05:02:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1722488550000|2024-08-01 05:02:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|11
1722488560000|2024-08-01 05:02:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722488570000|2024-08-01 05:02:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1722488580000|2024-08-01 05:03:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1722488600000|2024-08-01 05:03:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1722488610000|2024-08-01 05:03:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722488620000|2024-08-01 05:03:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1722488650000|2024-08-01 05:04:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722488660000|2024-08-01 05:04:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722488670000|2024-08-01 05:04:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722488680000|2024-08-01 05:04:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1722488690000|2024-08-01 05:04:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722488710000|2024-08-01 05:05:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1722488720000|2024-08-01 05:05:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722488730000|2024-08-01 05:05:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722488770000|2024-08-01 05:06:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1722488790000|2024-08-01 05:06:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722488800000|2024-08-01 05:06:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722488840000|2024-08-01 05:07:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488850000|2024-08-01 05:07:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722488860000|2024-08-01 05:07:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488870000|2024-08-01 05:07:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1722488880000|2024-08-01 05:08:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722488900000|2024-08-01 05:08:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722488910000|2024-08-01 05:08:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1722488940000|2024-08-01 05:09:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488950000|2024-08-01 05:09:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722489010000|2024-08-01 05:10:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722489030000|2024-08-01 05:10:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722489060000|2024-08-01 05:11:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722489190000|2024-08-01 05:13:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489210000|2024-08-01 05:13:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722489240000|2024-08-01 05:14:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1722489300000|2024-08-01 05:15:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1722489330000|2024-08-01 05:15:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489350000|2024-08-01 05:15:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722489360000|2024-08-01 05:16:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489400000|2024-08-01 05:16:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722489410000|2024-08-01 05:16:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722489420000|2024-08-01 05:17:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489430000|2024-08-01 05:17:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722489450000|2024-08-01 05:17:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1722489470000|2024-08-01 05:17:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722489540000|2024-08-01 05:19:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489550000|2024-08-01 05:19:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722489570000|2024-08-01 05:19:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722489610000|2024-08-01 05:20:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722489620000|2024-08-01 05:20:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489740000|2024-08-01 05:22:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1722489780000|2024-08-01 05:23:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489880000|2024-08-01 05:24:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722489910000|2024-08-01 05:25:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722489940000|2024-08-01 05:25:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722489960000|2024-08-01 05:26:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722490020000|2024-08-01 05:27:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722490090000|2024-08-01 05:28:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722490100000|2024-08-01 05:28:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722490220000|2024-08-01 05:30:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722490250000|2024-08-01 05:30:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722490260000|2024-08-01 05:31:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722490270000|2024-08-01 05:31:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722490280000|2024-08-01 05:31:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722490300000|2024-08-01 05:31:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1722490310000|2024-08-01 05:31:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1722490320000|2024-08-01 05:32:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722490350000|2024-08-01 05:32:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722490380000|2024-08-01 05:33:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722490440000|2024-08-01 05:34:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722490510000|2024-08-01 05:35:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722490530000|2024-08-01 05:35:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722490650000|2024-08-01 05:37:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722490820000|2024-08-01 05:40:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722490860000|2024-08-01 05:41:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722490870000|2024-08-01 05:41:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722490880000|2024-08-01 05:41:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722490910000|2024-08-01 05:41:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491040000|2024-08-01 05:44:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722491190000|2024-08-01 05:46:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491200000|2024-08-01 05:46:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491210000|2024-08-01 05:46:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491240000|2024-08-01 05:47:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491270000|2024-08-01 05:47:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491280000|2024-08-01 05:48:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491290000|2024-08-01 05:48:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491340000|2024-08-01 05:49:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491490000|2024-08-01 05:51:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491840000|2024-08-01 05:57:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491850000|2024-08-01 05:57:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722492020000|2024-08-01 06:00:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722492040000|2024-08-01 06:00:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722492070000|2024-08-01 06:01:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722492080000|2024-08-01 06:01:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722492090000|2024-08-01 06:01:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722492150000|2024-08-01 06:02:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722492210000|2024-08-01 06:03:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722492240000|2024-08-01 06:04:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722492340000|2024-08-01 06:05:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722492430000|2024-08-01 06:07:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722492550000|2024-08-01 06:09:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722492580000|2024-08-01 06:09:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722492670000|2024-08-01 06:11:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722492680000|2024-08-01 06:11:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722492770000|2024-08-01 06:12:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722492970000|2024-08-01 06:16:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722492980000|2024-08-01 06:16:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|13
1722492990000|2024-08-01 06:16:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722493000000|2024-08-01 06:16:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722493100000|2024-08-01 06:18:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722493110000|2024-08-01 06:18:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722493140000|2024-08-01 06:19:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722493150000|2024-08-01 06:19:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722493230000|2024-08-01 06:20:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722493270000|2024-08-01 06:21:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722493280000|2024-08-01 06:21:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722493290000|2024-08-01 06:21:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722493300000|2024-08-01 06:21:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722493310000|2024-08-01 06:21:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722493370000|2024-08-01 06:22:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722493440000|2024-08-01 06:24:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722493600000|2024-08-01 06:26:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722493690000|2024-08-01 06:28:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722493710000|2024-08-01 06:28:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722493760000|2024-08-01 06:29:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722494040000|2024-08-01 06:34:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722494050000|2024-08-01 06:34:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1722494060000|2024-08-01 06:34:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722494390000|2024-08-01 06:39:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1722494420000|2024-08-01 06:40:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722494430000|2024-08-01 06:40:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722494450000|2024-08-01 06:40:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722494470000|2024-08-01 06:41:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722494780000|2024-08-01 06:46:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722494820000|2024-08-01 06:47:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722494830000|2024-08-01 06:47:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722494900000|2024-08-01 06:48:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722494910000|2024-08-01 06:48:30|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722495040000|2024-08-01 06:50:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722495060000|2024-08-01 06:51:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722495080000|2024-08-01 06:51:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722495240000|2024-08-01 06:54:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722495310000|2024-08-01 06:55:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722495440000|2024-08-01 06:57:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722495450000|2024-08-01 06:57:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722495460000|2024-08-01 06:57:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722495470000|2024-08-01 06:57:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722495550000|2024-08-01 06:59:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722495580000|2024-08-01 06:59:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722495590000|2024-08-01 06:59:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722496620000|2024-08-01 07:17:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1722496810000|2024-08-01 07:20:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722496820000|2024-08-01 07:20:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722496950000|2024-08-01 07:22:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722497320000|2024-08-01 07:28:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722497480000|2024-08-01 07:31:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722497540000|2024-08-01 07:32:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722497630000|2024-08-01 07:33:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722497670000|2024-08-01 07:34:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722497690000|2024-08-01 07:34:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722497700000|2024-08-01 07:35:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722497750000|2024-08-01 07:35:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1722497850000|2024-08-01 07:37:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722497920000|2024-08-01 07:38:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722497970000|2024-08-01 07:39:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722497980000|2024-08-01 07:39:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498030000|2024-08-01 07:40:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722498110000|2024-08-01 07:41:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498150000|2024-08-01 07:42:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722498200000|2024-08-01 07:43:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498230000|2024-08-01 07:43:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722498400000|2024-08-01 07:46:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498460000|2024-08-01 07:47:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722498470000|2024-08-01 07:47:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498530000|2024-08-01 07:48:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722498550000|2024-08-01 07:49:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498660000|2024-08-01 07:51:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722498710000|2024-08-01 07:51:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498740000|2024-08-01 07:52:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1722498750000|2024-08-01 07:52:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1722498790000|2024-08-01 07:53:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722498820000|2024-08-01 07:53:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1722498860000|2024-08-01 07:54:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498950000|2024-08-01 07:55:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722498960000|2024-08-01 07:56:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722498990000|2024-08-01 07:56:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722499060000|2024-08-01 07:57:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722499080000|2024-08-01 07:58:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722499380000|2024-08-01 08:03:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722499600000|2024-08-01 08:06:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722499610000|2024-08-01 08:06:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1722499620000|2024-08-01 08:07:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1722499630000|2024-08-01 08:07:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722499700000|2024-08-01 08:08:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722499710000|2024-08-01 08:08:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1722499810000|2024-08-01 08:10:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722499820000|2024-08-01 08:10:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722499940000|2024-08-01 08:12:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722499980000|2024-08-01 08:13:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722500010000|2024-08-01 08:13:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500170000|2024-08-01 08:16:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722500230000|2024-08-01 08:17:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500320000|2024-08-01 08:18:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722500330000|2024-08-01 08:18:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500420000|2024-08-01 08:20:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722500430000|2024-08-01 08:20:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500440000|2024-08-01 08:20:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1722500450000|2024-08-01 08:20:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500460000|2024-08-01 08:21:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500500000|2024-08-01 08:21:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722500520000|2024-08-01 08:22:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500530000|2024-08-01 08:22:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500570000|2024-08-01 08:22:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722500580000|2024-08-01 08:23:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500600000|2024-08-01 08:23:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722500630000|2024-08-01 08:23:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722500680000|2024-08-01 08:24:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722500710000|2024-08-01 08:25:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500830000|2024-08-01 08:27:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500840000|2024-08-01 08:27:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500870000|2024-08-01 08:27:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1722500880000|2024-08-01 08:28:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1722500890000|2024-08-01 08:28:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500900000|2024-08-01 08:28:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1722500910000|2024-08-01 08:28:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722501030000|2024-08-01 08:30:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722501040000|2024-08-01 08:30:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722501050000|2024-08-01 08:30:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722501290000|2024-08-01 08:34:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722501300000|2024-08-01 08:35:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1722501330000|2024-08-01 08:35:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722501470000|2024-08-01 08:37:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722501480000|2024-08-01 08:38:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722501750000|2024-08-01 08:42:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722501770000|2024-08-01 08:42:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722501920000|2024-08-01 08:45:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722501930000|2024-08-01 08:45:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722501940000|2024-08-01 08:45:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1722501960000|2024-08-01 08:46:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1722501980000|2024-08-01 08:46:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1722502020000|2024-08-01 08:47:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722502050000|2024-08-01 08:47:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1722502060000|2024-08-01 08:47:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722502070000|2024-08-01 08:47:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722502120000|2024-08-01 08:48:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722502140000|2024-08-01 08:49:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722502300000|2024-08-01 08:51:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722502650000|2024-08-01 08:57:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722502920000|2024-08-01 09:02:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722503090000|2024-08-01 09:04:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722503280000|2024-08-01 09:08:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1722503290000|2024-08-01 09:08:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722503320000|2024-08-01 09:08:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722503390000|2024-08-01 09:09:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722503400000|2024-08-01 09:10:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722503460000|2024-08-01 09:11:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722503590000|2024-08-01 09:13:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722503600000|2024-08-01 09:13:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722503620000|2024-08-01 09:13:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722503700000|2024-08-01 09:15:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722503720000|2024-08-01 09:15:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722503730000|2024-08-01 09:15:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1722503740000|2024-08-01 09:15:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722503750000|2024-08-01 09:15:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722503760000|2024-08-01 09:16:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722503880000|2024-08-01 09:18:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722503990000|2024-08-01 09:19:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1722504020000|2024-08-01 09:20:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1722504030000|2024-08-01 09:20:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1722504040000|2024-08-01 09:20:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1722504130000|2024-08-01 09:22:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1722504150000|2024-08-01 09:22:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1722504330000|2024-08-01 09:25:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722504370000|2024-08-01 09:26:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722504390000|2024-08-01 09:26:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722504400000|2024-08-01 09:26:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1722504410000|2024-08-01 09:26:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722504430000|2024-08-01 09:27:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1722504440000|2024-08-01 09:27:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1722504460000|2024-08-01 09:27:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1722504470000|2024-08-01 09:27:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722504480000|2024-08-01 09:28:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1722504560000|2024-08-01 09:29:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722504570000|2024-08-01 09:29:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1722504580000|2024-08-01 09:29:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1722504600000|2024-08-01 09:30:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722504630000|2024-08-01 09:30:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722504730000|2024-08-01 09:32:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722504890000|2024-08-01 09:34:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722504900000|2024-08-01 09:35:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1722504910000|2024-08-01 09:35:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722505080000|2024-08-01 09:38:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722505290000|2024-08-01 09:41:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1722505300000|2024-08-01 09:41:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722505390000|2024-08-01 09:43:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722505410000|2024-08-01 09:43:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722505540000|2024-08-01 09:45:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1722505550000|2024-08-01 09:45:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722505560000|2024-08-01 09:46:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722505580000|2024-08-01 09:46:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722505590000|2024-08-01 09:46:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1722505640000|2024-08-01 09:47:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722505650000|2024-08-01 09:47:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722505670000|2024-08-01 09:47:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722505750000|2024-08-01 09:49:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722505790000|2024-08-01 09:49:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722505810000|2024-08-01 09:50:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722505820000|2024-08-01 09:50:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722505850000|2024-08-01 09:50:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722505860000|2024-08-01 09:51:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1722505870000|2024-08-01 09:51:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722505950000|2024-08-01 09:52:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722506010000|2024-08-01 09:53:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722506030000|2024-08-01 09:53:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722506090000|2024-08-01 09:54:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722506110000|2024-08-01 09:55:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722506120000|2024-08-01 09:55:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722506130000|2024-08-01 09:55:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722506360000|2024-08-01 09:59:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722506370000|2024-08-01 09:59:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1722506380000|2024-08-01 09:59:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1722506410000|2024-08-01 10:00:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722506440000|2024-08-01 10:00:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1722506450000|2024-08-01 10:00:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722506490000|2024-08-01 10:01:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722506530000|2024-08-01 10:02:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722506550000|2024-08-01 10:02:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722506640000|2024-08-01 10:04:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722506660000|2024-08-01 10:04:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722506670000|2024-08-01 10:04:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1722506680000|2024-08-01 10:04:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722506690000|2024-08-01 10:04:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722506710000|2024-08-01 10:05:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1722506870000|2024-08-01 10:07:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722507090000|2024-08-01 10:11:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722507150000|2024-08-01 10:12:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722507200000|2024-08-01 10:13:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722507240000|2024-08-01 10:14:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722507580000|2024-08-01 10:19:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722507600000|2024-08-01 10:20:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722507620000|2024-08-01 10:20:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722507630000|2024-08-01 10:20:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722507740000|2024-08-01 10:22:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722507890000|2024-08-01 10:24:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722507930000|2024-08-01 10:25:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722508150000|2024-08-01 10:29:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722508590000|2024-08-01 10:36:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722508620000|2024-08-01 10:37:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722508630000|2024-08-01 10:37:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722508640000|2024-08-01 10:37:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722508690000|2024-08-01 10:38:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722508720000|2024-08-01 10:38:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722508850000|2024-08-01 10:40:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722508860000|2024-08-01 10:41:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722508890000|2024-08-01 10:41:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722508900000|2024-08-01 10:41:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722508920000|2024-08-01 10:42:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722508940000|2024-08-01 10:42:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722508990000|2024-08-01 10:43:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722509010000|2024-08-01 10:43:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722509020000|2024-08-01 10:43:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722509130000|2024-08-01 10:45:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722509150000|2024-08-01 10:45:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722509200000|2024-08-01 10:46:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722509770000|2024-08-01 10:56:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722509790000|2024-08-01 10:56:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722509800000|2024-08-01 10:56:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1722509880000|2024-08-01 10:58:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722509920000|2024-08-01 10:58:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722509940000|2024-08-01 10:59:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722510180000|2024-08-01 11:03:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722510240000|2024-08-01 11:04:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1722510280000|2024-08-01 11:04:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722510320000|2024-08-01 11:05:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1722510460000|2024-08-01 11:07:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722510470000|2024-08-01 11:07:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722510990000|2024-08-01 11:16:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722511080000|2024-08-01 11:18:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1722511110000|2024-08-01 11:18:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722511130000|2024-08-01 11:18:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722511140000|2024-08-01 11:19:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722511260000|2024-08-01 11:21:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722511500000|2024-08-01 11:25:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722511610000|2024-08-01 11:26:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722511690000|2024-08-01 11:28:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722511700000|2024-08-01 11:28:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1722511710000|2024-08-01 11:28:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1722511720000|2024-08-01 11:28:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722511740000|2024-08-01 11:29:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722511820000|2024-08-01 11:30:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722511950000|2024-08-01 11:32:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722512090000|2024-08-01 11:34:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722512100000|2024-08-01 11:35:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1722512110000|2024-08-01 11:35:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|8
1722512120000|2024-08-01 11:35:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1722512130000|2024-08-01 11:35:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722512150000|2024-08-01 11:35:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722512170000|2024-08-01 11:36:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722512180000|2024-08-01 11:36:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722512310000|2024-08-01 11:38:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722512490000|2024-08-01 11:41:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722512500000|2024-08-01 11:41:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722512530000|2024-08-01 11:42:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722512640000|2024-08-01 11:44:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1722512650000|2024-08-01 11:44:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722512660000|2024-08-01 11:44:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1722512690000|2024-08-01 11:44:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722512820000|2024-08-01 11:47:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722512910000|2024-08-01 11:48:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722513120000|2024-08-01 11:52:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722513250000|2024-08-01 11:54:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722513320000|2024-08-01 11:55:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722513330000|2024-08-01 11:55:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722513460000|2024-08-01 11:57:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722513480000|2024-08-01 11:58:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722513490000|2024-08-01 11:58:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722513610000|2024-08-01 12:00:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722513620000|2024-08-01 12:00:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722513720000|2024-08-01 12:02:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722513760000|2024-08-01 12:02:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722513790000|2024-08-01 12:03:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722513830000|2024-08-01 12:03:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722513900000|2024-08-01 12:05:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722513950000|2024-08-01 12:05:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722513960000|2024-08-01 12:06:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722514000000|2024-08-01 12:06:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722514010000|2024-08-01 12:06:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722514050000|2024-08-01 12:07:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722514250000|2024-08-01 12:10:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722514320000|2024-08-01 12:12:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722514350000|2024-08-01 12:12:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722514360000|2024-08-01 12:12:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722514380000|2024-08-01 12:13:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722514390000|2024-08-01 12:13:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1722514460000|2024-08-01 12:14:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722514540000|2024-08-01 12:15:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722514620000|2024-08-01 12:17:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722514740000|2024-08-01 12:19:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722514800000|2024-08-01 12:20:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722514940000|2024-08-01 12:22:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722514950000|2024-08-01 12:22:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722514960000|2024-08-01 12:22:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1722514970000|2024-08-01 12:22:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1722514980000|2024-08-01 12:23:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722515010000|2024-08-01 12:23:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722515080000|2024-08-01 12:24:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722515140000|2024-08-01 12:25:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515150000|2024-08-01 12:25:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722515160000|2024-08-01 12:26:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722515170000|2024-08-01 12:26:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1722515180000|2024-08-01 12:26:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515230000|2024-08-01 12:27:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722515310000|2024-08-01 12:28:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722515400000|2024-08-01 12:30:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1722515410000|2024-08-01 12:30:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1722515420000|2024-08-01 12:30:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722515430000|2024-08-01 12:30:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1722515440000|2024-08-01 12:30:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1722515450000|2024-08-01 12:30:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1722515480000|2024-08-01 12:31:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515540000|2024-08-01 12:32:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722515580000|2024-08-01 12:33:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1722515590000|2024-08-01 12:33:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1722515600000|2024-08-01 12:33:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1722515610000|2024-08-01 12:33:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722515640000|2024-08-01 12:34:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722515660000|2024-08-01 12:34:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515680000|2024-08-01 12:34:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722515690000|2024-08-01 12:34:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515710000|2024-08-01 12:35:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722515720000|2024-08-01 12:35:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722515740000|2024-08-01 12:35:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722515770000|2024-08-01 12:36:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722515790000|2024-08-01 12:36:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722515800000|2024-08-01 12:36:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722515890000|2024-08-01 12:38:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722515980000|2024-08-01 12:39:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515990000|2024-08-01 12:39:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722516030000|2024-08-01 12:40:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722516080000|2024-08-01 12:41:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722516180000|2024-08-01 12:43:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722516420000|2024-08-01 12:47:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722516450000|2024-08-01 12:47:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1722516510000|2024-08-01 12:48:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722516600000|2024-08-01 12:50:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722516620000|2024-08-01 12:50:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722516630000|2024-08-01 12:50:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722516660000|2024-08-01 12:51:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722516740000|2024-08-01 12:52:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722516930000|2024-08-01 12:55:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722516980000|2024-08-01 12:56:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722516990000|2024-08-01 12:56:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722517100000|2024-08-01 12:58:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722517200000|2024-08-01 13:00:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722517220000|2024-08-01 13:00:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722517260000|2024-08-01 13:01:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722517270000|2024-08-01 13:01:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722517330000|2024-08-01 13:02:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722517390000|2024-08-01 13:03:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722517420000|2024-08-01 13:03:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722517660000|2024-08-01 13:07:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722517700000|2024-08-01 13:08:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722517730000|2024-08-01 13:08:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722517740000|2024-08-01 13:09:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722517800000|2024-08-01 13:10:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722517850000|2024-08-01 13:10:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722517900000|2024-08-01 13:11:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722518110000|2024-08-01 13:15:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518180000|2024-08-01 13:16:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518390000|2024-08-01 13:19:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518440000|2024-08-01 13:20:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722518480000|2024-08-01 13:21:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518490000|2024-08-01 13:21:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518550000|2024-08-01 13:22:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518560000|2024-08-01 13:22:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518620000|2024-08-01 13:23:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518640000|2024-08-01 13:24:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722518700000|2024-08-01 13:25:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518730000|2024-08-01 13:25:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518760000|2024-08-01 13:26:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518800000|2024-08-01 13:26:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518870000|2024-08-01 13:27:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722518880000|2024-08-01 13:28:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722518970000|2024-08-01 13:29:30|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|4
1722519070000|2024-08-01 13:31:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722519080000|2024-08-01 13:31:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722519100000|2024-08-01 13:31:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722519110000|2024-08-01 13:31:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722519310000|2024-08-01 13:35:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722519320000|2024-08-01 13:35:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722519360000|2024-08-01 13:36:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722519370000|2024-08-01 13:36:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722519400000|2024-08-01 13:36:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722519420000|2024-08-01 13:37:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722519470000|2024-08-01 13:37:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722519490000|2024-08-01 13:38:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722519500000|2024-08-01 13:38:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722519520000|2024-08-01 13:38:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722519540000|2024-08-01 13:39:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722519550000|2024-08-01 13:39:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722519640000|2024-08-01 13:40:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722519660000|2024-08-01 13:41:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722519710000|2024-08-01 13:41:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722519810000|2024-08-01 13:43:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722519860000|2024-08-01 13:44:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722519870000|2024-08-01 13:44:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722519900000|2024-08-01 13:45:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722519980000|2024-08-01 13:46:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722520020000|2024-08-01 13:47:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722520100000|2024-08-01 13:48:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722520170000|2024-08-01 13:49:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722520190000|2024-08-01 13:49:50|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722520200000|2024-08-01 13:50:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722520230000|2024-08-01 13:50:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722520280000|2024-08-01 13:51:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722520310000|2024-08-01 13:51:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722520330000|2024-08-01 13:52:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722520360000|2024-08-01 13:52:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722520430000|2024-08-01 13:53:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722520480000|2024-08-01 13:54:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722520520000|2024-08-01 13:55:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722520660000|2024-08-01 13:57:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|10
1722520670000|2024-08-01 13:57:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722520680000|2024-08-01 13:58:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722520690000|2024-08-01 13:58:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1722520700000|2024-08-01 13:58:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722520750000|2024-08-01 13:59:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722520770000|2024-08-01 13:59:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722520800000|2024-08-01 14:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722520810000|2024-08-01 14:00:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722520820000|2024-08-01 14:00:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722520830000|2024-08-01 14:00:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722520900000|2024-08-01 14:01:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1722520920000|2024-08-01 14:02:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722520940000|2024-08-01 14:02:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722521000000|2024-08-01 14:03:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722521010000|2024-08-01 14:03:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722521040000|2024-08-01 14:04:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521110000|2024-08-01 14:05:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722521120000|2024-08-01 14:05:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521150000|2024-08-01 14:05:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521180000|2024-08-01 14:06:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722521200000|2024-08-01 14:06:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722521210000|2024-08-01 14:06:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521220000|2024-08-01 14:07:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722521240000|2024-08-01 14:07:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722521280000|2024-08-01 14:08:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521290000|2024-08-01 14:08:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521320000|2024-08-01 14:08:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521330000|2024-08-01 14:08:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521380000|2024-08-01 14:09:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722521390000|2024-08-01 14:09:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521470000|2024-08-01 14:11:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521480000|2024-08-01 14:11:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521500000|2024-08-01 14:11:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521510000|2024-08-01 14:11:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521520000|2024-08-01 14:12:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722521610000|2024-08-01 14:13:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722521640000|2024-08-01 14:14:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722521710000|2024-08-01 14:15:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521720000|2024-08-01 14:15:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521760000|2024-08-01 14:16:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521800000|2024-08-01 14:16:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521850000|2024-08-01 14:17:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521900000|2024-08-01 14:18:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521910000|2024-08-01 14:18:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521920000|2024-08-01 14:18:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722521930000|2024-08-01 14:18:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521960000|2024-08-01 14:19:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722522000000|2024-08-01 14:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722522020000|2024-08-01 14:20:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722522110000|2024-08-01 14:21:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722522150000|2024-08-01 14:22:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722522190000|2024-08-01 14:23:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722522240000|2024-08-01 14:24:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722522250000|2024-08-01 14:24:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722522270000|2024-08-01 14:24:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722522320000|2024-08-01 14:25:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722522350000|2024-08-01 14:25:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722522370000|2024-08-01 14:26:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722522380000|2024-08-01 14:26:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1722522390000|2024-08-01 14:26:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722522410000|2024-08-01 14:26:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722522420000|2024-08-01 14:27:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722522430000|2024-08-01 14:27:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722522440000|2024-08-01 14:27:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722522480000|2024-08-01 14:28:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1722522490000|2024-08-01 14:28:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722522560000|2024-08-01 14:29:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722522590000|2024-08-01 14:29:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722522610000|2024-08-01 14:30:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722522640000|2024-08-01 14:30:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722522650000|2024-08-01 14:30:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722522660000|2024-08-01 14:31:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1722522680000|2024-08-01 14:31:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1722522690000|2024-08-01 14:31:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722522710000|2024-08-01 14:31:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722522730000|2024-08-01 14:32:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722522740000|2024-08-01 14:32:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722522750000|2024-08-01 14:32:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722522760000|2024-08-01 14:32:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722522780000|2024-08-01 14:33:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722522800000|2024-08-01 14:33:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722522810000|2024-08-01 14:33:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1722522840000|2024-08-01 14:34:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722522850000|2024-08-01 14:34:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722522860000|2024-08-01 14:34:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722522890000|2024-08-01 14:34:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722522910000|2024-08-01 14:35:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722522980000|2024-08-01 14:36:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722523030000|2024-08-01 14:37:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722523040000|2024-08-01 14:37:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1722523100000|2024-08-01 14:38:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722523110000|2024-08-01 14:38:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722523130000|2024-08-01 14:38:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722523140000|2024-08-01 14:39:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722523200000|2024-08-01 14:40:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1722523210000|2024-08-01 14:40:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722523250000|2024-08-01 14:40:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722523260000|2024-08-01 14:41:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722523360000|2024-08-01 14:42:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722523390000|2024-08-01 14:43:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722523420000|2024-08-01 14:43:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722523470000|2024-08-01 14:44:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722523530000|2024-08-01 14:45:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722523540000|2024-08-01 14:45:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722523600000|2024-08-01 14:46:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1722523610000|2024-08-01 14:46:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722523620000|2024-08-01 14:47:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722523630000|2024-08-01 14:47:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523640000|2024-08-01 14:47:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722523650000|2024-08-01 14:47:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722523660000|2024-08-01 14:47:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722523680000|2024-08-01 14:48:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523690000|2024-08-01 14:48:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722523700000|2024-08-01 14:48:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523740000|2024-08-01 14:49:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722523760000|2024-08-01 14:49:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722523770000|2024-08-01 14:49:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523800000|2024-08-01 14:50:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722523820000|2024-08-01 14:50:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1722523840000|2024-08-01 14:50:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722523850000|2024-08-01 14:50:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722523870000|2024-08-01 14:51:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722523880000|2024-08-01 14:51:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722523900000|2024-08-01 14:51:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722523910000|2024-08-01 14:51:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523920000|2024-08-01 14:52:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722523960000|2024-08-01 14:52:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523980000|2024-08-01 14:53:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722523990000|2024-08-01 14:53:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1722524010000|2024-08-01 14:53:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722524040000|2024-08-01 14:54:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|6
1722524070000|2024-08-01 14:54:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722524110000|2024-08-01 14:55:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1722524120000|2024-08-01 14:55:20|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|3
1722524150000|2024-08-01 14:55:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1722524160000|2024-08-01 14:56:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722524170000|2024-08-01 14:56:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722524210000|2024-08-01 14:56:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722524230000|2024-08-01 14:57:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722524250000|2024-08-01 14:57:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722524260000|2024-08-01 14:57:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722524270000|2024-08-01 14:57:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722524280000|2024-08-01 14:58:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1722524310000|2024-08-01 14:58:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722524320000|2024-08-01 14:58:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1722524340000|2024-08-01 14:59:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1722524350000|2024-08-01 14:59:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722524360000|2024-08-01 14:59:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722524370000|2024-08-01 14:59:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1722524380000|2024-08-01 14:59:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722524390000|2024-08-01 14:59:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722524400000|2024-08-01 15:00:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1722524410000|2024-08-01 15:00:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1722524420000|2024-08-01 15:00:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722524430000|2024-08-01 15:00:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|7
1722524440000|2024-08-01 15:00:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1722524450000|2024-08-01 15:00:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722524460000|2024-08-01 15:01:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1722524470000|2024-08-01 15:01:10|9.77|9.72|9.77|9.72|9.77|9.72|9.75|9.7|5
1722524480000|2024-08-01 15:01:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722524490000|2024-08-01 15:01:30|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|6
1722524500000|2024-08-01 15:01:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722524510000|2024-08-01 15:01:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722524520000|2024-08-01 15:02:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722524530000|2024-08-01 15:02:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722524540000|2024-08-01 15:02:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1722524550000|2024-08-01 15:02:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1722524560000|2024-08-01 15:02:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722524570000|2024-08-01 15:02:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722524580000|2024-08-01 15:03:00|9.79|9.74|9.76|9.71|9.79|9.74|9.76|9.71|4
1722524590000|2024-08-01 15:03:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1722524600000|2024-08-01 15:03:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1722524610000|2024-08-01 15:03:30|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|9
1722524620000|2024-08-01 15:03:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1722524630000|2024-08-01 15:03:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722524640000|2024-08-01 15:04:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1722524650000|2024-08-01 15:04:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722524660000|2024-08-01 15:04:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722524670000|2024-08-01 15:04:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722524680000|2024-08-01 15:04:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1722524690000|2024-08-01 15:04:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1722524700000|2024-08-01 15:05:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722524710000|2024-08-01 15:05:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722524720000|2024-08-01 15:05:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1722524730000|2024-08-01 15:05:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722524740000|2024-08-01 15:05:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722524760000|2024-08-01 15:06:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722524770000|2024-08-01 15:06:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722524780000|2024-08-01 15:06:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1722524790000|2024-08-01 15:06:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722524820000|2024-08-01 15:07:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722524830000|2024-08-01 15:07:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1722524850000|2024-08-01 15:07:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722524860000|2024-08-01 15:07:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722524880000|2024-08-01 15:08:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722524890000|2024-08-01 15:08:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722524900000|2024-08-01 15:08:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1722524920000|2024-08-01 15:08:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1722524940000|2024-08-01 15:09:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722524950000|2024-08-01 15:09:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722524990000|2024-08-01 15:09:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722525010000|2024-08-01 15:10:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722525020000|2024-08-01 15:10:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525040000|2024-08-01 15:10:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722525050000|2024-08-01 15:10:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525060000|2024-08-01 15:11:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722525070000|2024-08-01 15:11:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722525090000|2024-08-01 15:11:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525110000|2024-08-01 15:11:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525130000|2024-08-01 15:12:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525150000|2024-08-01 15:12:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1722525190000|2024-08-01 15:13:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722525220000|2024-08-01 15:13:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722525230000|2024-08-01 15:13:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722525240000|2024-08-01 15:14:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525260000|2024-08-01 15:14:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1722525270000|2024-08-01 15:14:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525280000|2024-08-01 15:14:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525290000|2024-08-01 15:14:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722525300000|2024-08-01 15:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722525310000|2024-08-01 15:15:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722525320000|2024-08-01 15:15:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525360000|2024-08-01 15:16:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722525400000|2024-08-01 15:16:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722525410000|2024-08-01 15:16:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722525420000|2024-08-01 15:17:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722525430000|2024-08-01 15:17:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1722525440000|2024-08-01 15:17:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525450000|2024-08-01 15:17:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1722525460000|2024-08-01 15:17:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722525470000|2024-08-01 15:17:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525480000|2024-08-01 15:18:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722525490000|2024-08-01 15:18:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525500000|2024-08-01 15:18:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525510000|2024-08-01 15:18:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1722525520000|2024-08-01 15:18:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525550000|2024-08-01 15:19:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722525560000|2024-08-01 15:19:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525570000|2024-08-01 15:19:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525590000|2024-08-01 15:19:50|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1722525600000|2024-08-01 15:20:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1722525660000|2024-08-01 15:21:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1722525670000|2024-08-01 15:21:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1722525680000|2024-08-01 15:21:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722525690000|2024-08-01 15:21:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525700000|2024-08-01 15:21:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|10
1722525710000|2024-08-01 15:21:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722525720000|2024-08-01 15:22:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722525730000|2024-08-01 15:22:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722525740000|2024-08-01 15:22:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525750000|2024-08-01 15:22:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525760000|2024-08-01 15:22:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525790000|2024-08-01 15:23:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1722525800000|2024-08-01 15:23:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525810000|2024-08-01 15:23:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1722525820000|2024-08-01 15:23:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722525830000|2024-08-01 15:23:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525840000|2024-08-01 15:24:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722525850000|2024-08-01 15:24:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722525870000|2024-08-01 15:24:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722525910000|2024-08-01 15:25:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722525920000|2024-08-01 15:25:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722525940000|2024-08-01 15:25:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1722525950000|2024-08-01 15:25:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722526010000|2024-08-01 15:26:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722526020000|2024-08-01 15:27:00|9.77|9.72|9.76|9.71|9.78|9.73|9.76|9.71|4
1722526030000|2024-08-01 15:27:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722526060000|2024-08-01 15:27:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1722526080000|2024-08-01 15:28:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722526090000|2024-08-01 15:28:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722526100000|2024-08-01 15:28:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722526130000|2024-08-01 15:28:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722526140000|2024-08-01 15:29:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526150000|2024-08-01 15:29:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526170000|2024-08-01 15:29:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526200000|2024-08-01 15:30:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1722526210000|2024-08-01 15:30:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722526230000|2024-08-01 15:30:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526250000|2024-08-01 15:30:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722526260000|2024-08-01 15:31:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722526270000|2024-08-01 15:31:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722526280000|2024-08-01 15:31:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722526300000|2024-08-01 15:31:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|15
1722526310000|2024-08-01 15:31:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722526330000|2024-08-01 15:32:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722526350000|2024-08-01 15:32:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722526380000|2024-08-01 15:33:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1722526390000|2024-08-01 15:33:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526400000|2024-08-01 15:33:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722526420000|2024-08-01 15:33:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722526430000|2024-08-01 15:33:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722526440000|2024-08-01 15:34:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1722526450000|2024-08-01 15:34:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1722526460000|2024-08-01 15:34:20|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|3
1722526470000|2024-08-01 15:34:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722526480000|2024-08-01 15:34:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722526500000|2024-08-01 15:35:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1722526510000|2024-08-01 15:35:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1722526520000|2024-08-01 15:35:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722526530000|2024-08-01 15:35:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1722526540000|2024-08-01 15:35:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1722526570000|2024-08-01 15:36:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526580000|2024-08-01 15:36:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526590000|2024-08-01 15:36:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722526610000|2024-08-01 15:36:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1722526640000|2024-08-01 15:37:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526650000|2024-08-01 15:37:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1722526670000|2024-08-01 15:37:50|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|3
1722526710000|2024-08-01 15:38:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722526720000|2024-08-01 15:38:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722526730000|2024-08-01 15:38:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722526740000|2024-08-01 15:39:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1722526760000|2024-08-01 15:39:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722526770000|2024-08-01 15:39:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722526780000|2024-08-01 15:39:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722526790000|2024-08-01 15:39:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722526800000|2024-08-01 15:40:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526820000|2024-08-01 15:40:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526830000|2024-08-01 15:40:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526860000|2024-08-01 15:41:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526870000|2024-08-01 15:41:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526910000|2024-08-01 15:41:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1722526920000|2024-08-01 15:42:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1722526930000|2024-08-01 15:42:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526950000|2024-08-01 15:42:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722526980000|2024-08-01 15:43:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1722526990000|2024-08-01 15:43:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722527010000|2024-08-01 15:43:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722527040000|2024-08-01 15:44:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722527050000|2024-08-01 15:44:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1722527060000|2024-08-01 15:44:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722527070000|2024-08-01 15:44:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1722527100000|2024-08-01 15:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527110000|2024-08-01 15:45:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722527120000|2024-08-01 15:45:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527140000|2024-08-01 15:45:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722527150000|2024-08-01 15:45:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527170000|2024-08-01 15:46:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1722527180000|2024-08-01 15:46:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722527190000|2024-08-01 15:46:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722527200000|2024-08-01 15:46:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527240000|2024-08-01 15:47:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722527260000|2024-08-01 15:47:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722527270000|2024-08-01 15:47:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722527280000|2024-08-01 15:48:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527330000|2024-08-01 15:48:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1722527340000|2024-08-01 15:49:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527390000|2024-08-01 15:49:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722527410000|2024-08-01 15:50:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722527430000|2024-08-01 15:50:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722527450000|2024-08-01 15:50:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722527460000|2024-08-01 15:51:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1722527470000|2024-08-01 15:51:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722527480000|2024-08-01 15:51:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527500000|2024-08-01 15:51:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722527520000|2024-08-01 15:52:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1722527530000|2024-08-01 15:52:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722527540000|2024-08-01 15:52:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527580000|2024-08-01 15:53:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722527600000|2024-08-01 15:53:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527640000|2024-08-01 15:54:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722527660000|2024-08-01 15:54:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527750000|2024-08-01 15:55:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722527800000|2024-08-01 15:56:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722527810000|2024-08-01 15:56:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1722527820000|2024-08-01 15:57:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722527850000|2024-08-01 15:57:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527890000|2024-08-01 15:58:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1722527900000|2024-08-01 15:58:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1722527910000|2024-08-01 15:58:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1722527940000|2024-08-01 15:59:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1722527950000|2024-08-01 15:59:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527960000|2024-08-01 15:59:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722528000000|2024-08-01 16:00:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722528010000|2024-08-01 16:00:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722528020000|2024-08-01 16:00:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722528030000|2024-08-01 16:00:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722528040000|2024-08-01 16:00:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722528060000|2024-08-01 16:01:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722528080000|2024-08-01 16:01:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722528090000|2024-08-01 16:01:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722528100000|2024-08-01 16:01:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722528110000|2024-08-01 16:01:50|9.65|9.6|9.67|9.62|9.68|9.63|9.65|9.6|7
1722528120000|2024-08-01 16:02:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1722528130000|2024-08-01 16:02:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722528140000|2024-08-01 16:02:20|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|7
1722528150000|2024-08-01 16:02:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1722528160000|2024-08-01 16:02:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1722528170000|2024-08-01 16:02:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1722528180000|2024-08-01 16:03:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1722528190000|2024-08-01 16:03:10|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|9
1722528200000|2024-08-01 16:03:20|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|5
1722528210000|2024-08-01 16:03:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722528220000|2024-08-01 16:03:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1722528230000|2024-08-01 16:03:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1722528240000|2024-08-01 16:04:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|3
1722528250000|2024-08-01 16:04:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722528260000|2024-08-01 16:04:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722528270000|2024-08-01 16:04:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1722528280000|2024-08-01 16:04:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722528290000|2024-08-01 16:04:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1722528300000|2024-08-01 16:05:00|9.67|9.62|9.65|9.6|9.67|9.62|9.65|9.6|5
1722528310000|2024-08-01 16:05:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1722528320000|2024-08-01 16:05:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722528330000|2024-08-01 16:05:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722528340000|2024-08-01 16:05:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1722528360000|2024-08-01 16:06:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722528370000|2024-08-01 16:06:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722528380000|2024-08-01 16:06:20|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|4
1722528400000|2024-08-01 16:06:40|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1722528410000|2024-08-01 16:06:50|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|6
1722528420000|2024-08-01 16:07:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1722528430000|2024-08-01 16:07:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1722528440000|2024-08-01 16:07:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1722528470000|2024-08-01 16:07:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1722528490000|2024-08-01 16:08:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1722528500000|2024-08-01 16:08:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1722528510000|2024-08-01 16:08:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1722528520000|2024-08-01 16:08:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722528530000|2024-08-01 16:08:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1722528540000|2024-08-01 16:09:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722528550000|2024-08-01 16:09:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722528590000|2024-08-01 16:09:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722528610000|2024-08-01 16:10:10|9.69|9.64|9.69|9.64|9.7|9.65|9.68|9.63|7
1722528630000|2024-08-01 16:10:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1722528640000|2024-08-01 16:10:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722528650000|2024-08-01 16:10:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722528660000|2024-08-01 16:11:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722528680000|2024-08-01 16:11:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722528690000|2024-08-01 16:11:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722528700000|2024-08-01 16:11:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722528720000|2024-08-01 16:12:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722528730000|2024-08-01 16:12:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722528750000|2024-08-01 16:12:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722528780000|2024-08-01 16:13:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722528800000|2024-08-01 16:13:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722528840000|2024-08-01 16:14:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722528860000|2024-08-01 16:14:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722528870000|2024-08-01 16:14:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722528890000|2024-08-01 16:14:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722528910000|2024-08-01 16:15:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722528920000|2024-08-01 16:15:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1722528930000|2024-08-01 16:15:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722528950000|2024-08-01 16:15:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1722528960000|2024-08-01 16:16:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1722528970000|2024-08-01 16:16:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1722528980000|2024-08-01 16:16:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1722529000000|2024-08-01 16:16:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722529010000|2024-08-01 16:16:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722529020000|2024-08-01 16:17:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722529030000|2024-08-01 16:17:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722529040000|2024-08-01 16:17:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1722529070000|2024-08-01 16:17:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722529080000|2024-08-01 16:18:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1722529120000|2024-08-01 16:18:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722529130000|2024-08-01 16:18:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722529140000|2024-08-01 16:19:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1722529150000|2024-08-01 16:19:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722529190000|2024-08-01 16:19:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1722529200000|2024-08-01 16:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722529260000|2024-08-01 16:21:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1722529270000|2024-08-01 16:21:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722529280000|2024-08-01 16:21:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1722529290000|2024-08-01 16:21:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1722529300000|2024-08-01 16:21:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1722529310000|2024-08-01 16:21:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1722529320000|2024-08-01 16:22:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722529410000|2024-08-01 16:23:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722529430000|2024-08-01 16:23:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1722529440000|2024-08-01 16:24:00|9.65|9.6|9.64|9.59|9.66|9.61|9.64|9.59|8
1722529450000|2024-08-01 16:24:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722529460000|2024-08-01 16:24:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1722529480000|2024-08-01 16:24:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1722529510000|2024-08-01 16:25:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722529520000|2024-08-01 16:25:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1722529530000|2024-08-01 16:25:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1722529540000|2024-08-01 16:25:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1722529570000|2024-08-01 16:26:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722529590000|2024-08-01 16:26:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722529610000|2024-08-01 16:26:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722529620000|2024-08-01 16:27:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722529630000|2024-08-01 16:27:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1722529640000|2024-08-01 16:27:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1722529650000|2024-08-01 16:27:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1722529660000|2024-08-01 16:27:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722529670000|2024-08-01 16:27:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1722529680000|2024-08-01 16:28:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1722529690000|2024-08-01 16:28:10|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|5
1722529700000|2024-08-01 16:28:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1722529710000|2024-08-01 16:28:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1722529720000|2024-08-01 16:28:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1722529730000|2024-08-01 16:28:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1722529740000|2024-08-01 16:29:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722529750000|2024-08-01 16:29:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1722529800000|2024-08-01 16:30:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1722529810000|2024-08-01 16:30:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1722529820000|2024-08-01 16:30:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722529830000|2024-08-01 16:30:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722529850000|2024-08-01 16:30:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722529860000|2024-08-01 16:31:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1722529870000|2024-08-01 16:31:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722529880000|2024-08-01 16:31:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722529890000|2024-08-01 16:31:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1722529900000|2024-08-01 16:31:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722529910000|2024-08-01 16:31:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1722529920000|2024-08-01 16:32:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1722529930000|2024-08-01 16:32:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1722529940000|2024-08-01 16:32:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722529980000|2024-08-01 16:33:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722529990000|2024-08-01 16:33:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722530000000|2024-08-01 16:33:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722530010000|2024-08-01 16:33:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722530020000|2024-08-01 16:33:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1722530030000|2024-08-01 16:33:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722530040000|2024-08-01 16:34:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|3
1722530050000|2024-08-01 16:34:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1722530060000|2024-08-01 16:34:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722530070000|2024-08-01 16:34:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1722530080000|2024-08-01 16:34:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1722530100000|2024-08-01 16:35:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722530110000|2024-08-01 16:35:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722530120000|2024-08-01 16:35:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1722530130000|2024-08-01 16:35:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1722530140000|2024-08-01 16:35:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1722530150000|2024-08-01 16:35:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1722530160000|2024-08-01 16:36:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722530170000|2024-08-01 16:36:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722530180000|2024-08-01 16:36:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1722530190000|2024-08-01 16:36:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722530210000|2024-08-01 16:36:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1722530220000|2024-08-01 16:37:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1722530230000|2024-08-01 16:37:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722530240000|2024-08-01 16:37:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1722530260000|2024-08-01 16:37:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1722530270000|2024-08-01 16:37:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1722530290000|2024-08-01 16:38:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1722530300000|2024-08-01 16:38:20|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|4
1722530310000|2024-08-01 16:38:30|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|7
1722530330000|2024-08-01 16:38:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722530350000|2024-08-01 16:39:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1722530390000|2024-08-01 16:39:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722530400000|2024-08-01 16:40:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722530410000|2024-08-01 16:40:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722530420000|2024-08-01 16:40:20|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|5
1722530430000|2024-08-01 16:40:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722530460000|2024-08-01 16:41:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722530470000|2024-08-01 16:41:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722530500000|2024-08-01 16:41:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722530510000|2024-08-01 16:41:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722530550000|2024-08-01 16:42:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722530570000|2024-08-01 16:42:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1722530580000|2024-08-01 16:43:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722530590000|2024-08-01 16:43:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722530600000|2024-08-01 16:43:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722530640000|2024-08-01 16:44:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722530650000|2024-08-01 16:44:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722530660000|2024-08-01 16:44:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722530700000|2024-08-01 16:45:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722530710000|2024-08-01 16:45:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1722530720000|2024-08-01 16:45:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722530740000|2024-08-01 16:45:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722530750000|2024-08-01 16:45:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1722530780000|2024-08-01 16:46:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1722530810000|2024-08-01 16:46:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722530820000|2024-08-01 16:47:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722530920000|2024-08-01 16:48:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1722530930000|2024-08-01 16:48:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1722531020000|2024-08-01 16:50:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722531030000|2024-08-01 16:50:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531050000|2024-08-01 16:50:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722531060000|2024-08-01 16:51:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722531070000|2024-08-01 16:51:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722531090000|2024-08-01 16:51:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531110000|2024-08-01 16:51:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722531130000|2024-08-01 16:52:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531190000|2024-08-01 16:53:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722531200000|2024-08-01 16:53:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531220000|2024-08-01 16:53:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722531230000|2024-08-01 16:53:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531280000|2024-08-01 16:54:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722531290000|2024-08-01 16:54:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722531330000|2024-08-01 16:55:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722531520000|2024-08-01 16:58:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531540000|2024-08-01 16:59:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722531620000|2024-08-01 17:00:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722531630000|2024-08-01 17:00:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722531680000|2024-08-01 17:01:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722531690000|2024-08-01 17:01:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722531730000|2024-08-01 17:02:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1722531740000|2024-08-01 17:02:20|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|3
1722531780000|2024-08-01 17:03:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722531790000|2024-08-01 17:03:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722531800000|2024-08-01 17:03:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722531830000|2024-08-01 17:03:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722531870000|2024-08-01 17:04:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1722531910000|2024-08-01 17:05:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1722531960000|2024-08-01 17:06:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722531980000|2024-08-01 17:06:20|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|3
1722532000000|2024-08-01 17:06:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722532030000|2024-08-01 17:07:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532050000|2024-08-01 17:07:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722532070000|2024-08-01 17:07:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722532090000|2024-08-01 17:08:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722532120000|2024-08-01 17:08:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532140000|2024-08-01 17:09:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722532190000|2024-08-01 17:09:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722532200000|2024-08-01 17:10:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722532210000|2024-08-01 17:10:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722532220000|2024-08-01 17:10:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722532240000|2024-08-01 17:10:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532260000|2024-08-01 17:11:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722532270000|2024-08-01 17:11:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532280000|2024-08-01 17:11:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722532290000|2024-08-01 17:11:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532300000|2024-08-01 17:11:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722532310000|2024-08-01 17:11:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1722532320000|2024-08-01 17:12:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722532330000|2024-08-01 17:12:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1722532340000|2024-08-01 17:12:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722532370000|2024-08-01 17:12:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532380000|2024-08-01 17:13:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722532390000|2024-08-01 17:13:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1722532400000|2024-08-01 17:13:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722532410000|2024-08-01 17:13:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532440000|2024-08-01 17:14:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1722532450000|2024-08-01 17:14:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722532460000|2024-08-01 17:14:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1722532470000|2024-08-01 17:14:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722532530000|2024-08-01 17:15:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722532540000|2024-08-01 17:15:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722532670000|2024-08-01 17:17:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722532690000|2024-08-01 17:18:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722532710000|2024-08-01 17:18:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1722532730000|2024-08-01 17:18:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722532750000|2024-08-01 17:19:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722532760000|2024-08-01 17:19:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722532780000|2024-08-01 17:19:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722532790000|2024-08-01 17:19:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1722532810000|2024-08-01 17:20:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722532820000|2024-08-01 17:20:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722532870000|2024-08-01 17:21:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1722532980000|2024-08-01 17:23:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722532990000|2024-08-01 17:23:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722533000000|2024-08-01 17:23:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722533010000|2024-08-01 17:23:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722533050000|2024-08-01 17:24:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722533060000|2024-08-01 17:24:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722533090000|2024-08-01 17:24:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1722533110000|2024-08-01 17:25:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722533130000|2024-08-01 17:25:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722533180000|2024-08-01 17:26:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722533210000|2024-08-01 17:26:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722533220000|2024-08-01 17:27:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722533550000|2024-08-01 17:32:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722533650000|2024-08-01 17:34:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722533660000|2024-08-01 17:34:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722533700000|2024-08-01 17:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722533760000|2024-08-01 17:36:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722533780000|2024-08-01 17:36:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722533810000|2024-08-01 17:36:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722533820000|2024-08-01 17:37:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1722533840000|2024-08-01 17:37:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722533850000|2024-08-01 17:37:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722533860000|2024-08-01 17:37:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722533890000|2024-08-01 17:38:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722533900000|2024-08-01 17:38:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722533970000|2024-08-01 17:39:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722533980000|2024-08-01 17:39:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722534000000|2024-08-01 17:40:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722534010000|2024-08-01 17:40:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1722534030000|2024-08-01 17:40:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722534070000|2024-08-01 17:41:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722534080000|2024-08-01 17:41:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722534120000|2024-08-01 17:42:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722534190000|2024-08-01 17:43:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722534200000|2024-08-01 17:43:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722534260000|2024-08-01 17:44:20|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|7
1722534270000|2024-08-01 17:44:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722534290000|2024-08-01 17:44:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1722534300000|2024-08-01 17:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722534330000|2024-08-01 17:45:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722534340000|2024-08-01 17:45:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1722534350000|2024-08-01 17:45:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1722534360000|2024-08-01 17:46:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722534380000|2024-08-01 17:46:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722534400000|2024-08-01 17:46:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722534410000|2024-08-01 17:46:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1722534430000|2024-08-01 17:47:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722534440000|2024-08-01 17:47:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722534450000|2024-08-01 17:47:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722534460000|2024-08-01 17:47:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1722534470000|2024-08-01 17:47:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1722534570000|2024-08-01 17:49:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722534580000|2024-08-01 17:49:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722534600000|2024-08-01 17:50:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|3
1722534630000|2024-08-01 17:50:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722534660000|2024-08-01 17:51:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722534670000|2024-08-01 17:51:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722534680000|2024-08-01 17:51:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722534780000|2024-08-01 17:53:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722534790000|2024-08-01 17:53:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722534810000|2024-08-01 17:53:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722534860000|2024-08-01 17:54:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1722534890000|2024-08-01 17:54:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722535040000|2024-08-01 17:57:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1722535050000|2024-08-01 17:57:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|10
1722535060000|2024-08-01 17:57:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722535070000|2024-08-01 17:57:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722535080000|2024-08-01 17:58:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1722535090000|2024-08-01 17:58:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722535100000|2024-08-01 17:58:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722535110000|2024-08-01 17:58:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722535120000|2024-08-01 17:58:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1722535140000|2024-08-01 17:59:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722535170000|2024-08-01 17:59:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722535200000|2024-08-01 18:00:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722535210000|2024-08-01 18:00:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722535220000|2024-08-01 18:00:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722535230000|2024-08-01 18:00:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1722535240000|2024-08-01 18:00:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1722535250000|2024-08-01 18:00:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722535290000|2024-08-01 18:01:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722535330000|2024-08-01 18:02:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1722535340000|2024-08-01 18:02:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722535460000|2024-08-01 18:04:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722535490000|2024-08-01 18:04:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722535500000|2024-08-01 18:05:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722535640000|2024-08-01 18:07:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722535700000|2024-08-01 18:08:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1722535710000|2024-08-01 18:08:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1722535720000|2024-08-01 18:08:40|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|4
1722535730000|2024-08-01 18:08:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722535740000|2024-08-01 18:09:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722535750000|2024-08-01 18:09:10|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|5
1722535760000|2024-08-01 18:09:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722535770000|2024-08-01 18:09:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722535780000|2024-08-01 18:09:40|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|9
1722535790000|2024-08-01 18:09:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1722535800000|2024-08-01 18:10:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722535810000|2024-08-01 18:10:10|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|10
1722535830000|2024-08-01 18:10:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1722535860000|2024-08-01 18:11:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722535870000|2024-08-01 18:11:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1722535890000|2024-08-01 18:11:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722535900000|2024-08-01 18:11:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722535950000|2024-08-01 18:12:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1722535970000|2024-08-01 18:12:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722535980000|2024-08-01 18:13:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722535990000|2024-08-01 18:13:10|9.64|9.59|9.63|9.58|9.65|9.6|9.63|9.58|4
1722536000000|2024-08-01 18:13:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722536020000|2024-08-01 18:13:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722536050000|2024-08-01 18:14:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1722536060000|2024-08-01 18:14:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1722536070000|2024-08-01 18:14:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1722536100000|2024-08-01 18:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722536120000|2024-08-01 18:15:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722536160000|2024-08-01 18:16:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722536180000|2024-08-01 18:16:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722536190000|2024-08-01 18:16:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722536200000|2024-08-01 18:16:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722536210000|2024-08-01 18:16:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|11
1722536220000|2024-08-01 18:17:00|9.73|9.68|9.71|9.66|9.73|9.68|9.71|9.66|3
1722536230000|2024-08-01 18:17:10|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|3
1722536250000|2024-08-01 18:17:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1722536270000|2024-08-01 18:17:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1722536280000|2024-08-01 18:18:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1722536290000|2024-08-01 18:18:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1722536300000|2024-08-01 18:18:20|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|6
1722536330000|2024-08-01 18:18:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722536340000|2024-08-01 18:19:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722536350000|2024-08-01 18:19:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722536360000|2024-08-01 18:19:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722536370000|2024-08-01 18:19:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722536400000|2024-08-01 18:20:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1722536420000|2024-08-01 18:20:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722536430000|2024-08-01 18:20:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1722536440000|2024-08-01 18:20:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1722536450000|2024-08-01 18:20:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722536480000|2024-08-01 18:21:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1722536510000|2024-08-01 18:21:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722536520000|2024-08-01 18:22:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722536540000|2024-08-01 18:22:20|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1722536560000|2024-08-01 18:22:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1722536570000|2024-08-01 18:22:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722536580000|2024-08-01 18:23:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1722536590000|2024-08-01 18:23:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1722536600000|2024-08-01 18:23:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1722536610000|2024-08-01 18:23:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722536620000|2024-08-01 18:23:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1722536630000|2024-08-01 18:23:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1722536640000|2024-08-01 18:24:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722536650000|2024-08-01 18:24:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1722536670000|2024-08-01 18:24:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1722536680000|2024-08-01 18:24:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722536710000|2024-08-01 18:25:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722536720000|2024-08-01 18:25:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1722536770000|2024-08-01 18:26:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1722536780000|2024-08-01 18:26:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722536810000|2024-08-01 18:26:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1722536840000|2024-08-01 18:27:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1722536850000|2024-08-01 18:27:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1722536900000|2024-08-01 18:28:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722536990000|2024-08-01 18:29:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537020000|2024-08-01 18:30:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722537040000|2024-08-01 18:30:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537080000|2024-08-01 18:31:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537090000|2024-08-01 18:31:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1722537100000|2024-08-01 18:31:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1722537110000|2024-08-01 18:31:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1722537120000|2024-08-01 18:32:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1722537140000|2024-08-01 18:32:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537170000|2024-08-01 18:32:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722537190000|2024-08-01 18:33:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537200000|2024-08-01 18:33:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1722537210000|2024-08-01 18:33:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537260000|2024-08-01 18:34:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537270000|2024-08-01 18:34:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537290000|2024-08-01 18:34:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537320000|2024-08-01 18:35:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1722537340000|2024-08-01 18:35:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537350000|2024-08-01 18:35:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537360000|2024-08-01 18:36:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1722537370000|2024-08-01 18:36:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1722537380000|2024-08-01 18:36:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1722537390000|2024-08-01 18:36:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537400000|2024-08-01 18:36:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722537410000|2024-08-01 18:36:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722537420000|2024-08-01 18:37:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1722537450000|2024-08-01 18:37:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722537460000|2024-08-01 18:37:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537490000|2024-08-01 18:38:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1722537500000|2024-08-01 18:38:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722537520000|2024-08-01 18:38:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1722537560000|2024-08-01 18:39:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722537580000|2024-08-01 18:39:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1722537590000|2024-08-01 18:39:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722537600000|2024-08-01 18:40:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1722537610000|2024-08-01 18:40:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1722537620000|2024-08-01 18:40:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1722537630000|2024-08-01 18:40:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1722537650000|2024-08-01 18:40:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1722537660000|2024-08-01 18:41:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1722537700000|2024-08-01 18:41:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722537720000|2024-08-01 18:42:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722537750000|2024-08-01 18:42:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1722537760000|2024-08-01 18:42:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1722537770000|2024-08-01 18:42:50|9.68|9.63|9.66|9.61|9.68|9.63|9.65|9.6|14
1722537780000|2024-08-01 18:43:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722537800000|2024-08-01 18:43:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1722537820000|2024-08-01 18:43:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722537830000|2024-08-01 18:43:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1722537850000|2024-08-01 18:44:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1722537880000|2024-08-01 18:44:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|14
1722537890000|2024-08-01 18:44:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1722537900000|2024-08-01 18:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722537910000|2024-08-01 18:45:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1722537920000|2024-08-01 18:45:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1722537940000|2024-08-01 18:45:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722537950000|2024-08-01 18:45:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722537980000|2024-08-01 18:46:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722537990000|2024-08-01 18:46:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722538000000|2024-08-01 18:46:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722538010000|2024-08-01 18:46:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|12
1722538020000|2024-08-01 18:47:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722538040000|2024-08-01 18:47:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1722538050000|2024-08-01 18:47:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722538060000|2024-08-01 18:47:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1722538090000|2024-08-01 18:48:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538130000|2024-08-01 18:48:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538140000|2024-08-01 18:49:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1722538150000|2024-08-01 18:49:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1722538160000|2024-08-01 18:49:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1722538180000|2024-08-01 18:49:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722538190000|2024-08-01 18:49:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1722538220000|2024-08-01 18:50:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722538230000|2024-08-01 18:50:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538250000|2024-08-01 18:50:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538280000|2024-08-01 18:51:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1722538290000|2024-08-01 18:51:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1722538300000|2024-08-01 18:51:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1722538310000|2024-08-01 18:51:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722538320000|2024-08-01 18:52:00|9.68|9.63|9.67|9.62|9.69|9.64|9.67|9.62|4
1722538330000|2024-08-01 18:52:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1722538340000|2024-08-01 18:52:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538390000|2024-08-01 18:53:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538450000|2024-08-01 18:54:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1722538460000|2024-08-01 18:54:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1722538470000|2024-08-01 18:54:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1722538480000|2024-08-01 18:54:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722538500000|2024-08-01 18:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722538520000|2024-08-01 18:55:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722538820000|2024-08-01 19:00:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722538860000|2024-08-01 19:01:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1722538870000|2024-08-01 19:01:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722538950000|2024-08-01 19:02:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722538980000|2024-08-01 19:03:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722538990000|2024-08-01 19:03:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539010000|2024-08-01 19:03:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722539060000|2024-08-01 19:04:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539080000|2024-08-01 19:04:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722539090000|2024-08-01 19:04:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539110000|2024-08-01 19:05:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1722539120000|2024-08-01 19:05:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722539130000|2024-08-01 19:05:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539140000|2024-08-01 19:05:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1722539150000|2024-08-01 19:05:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1722539160000|2024-08-01 19:06:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722539190000|2024-08-01 19:06:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539260000|2024-08-01 19:07:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722539270000|2024-08-01 19:07:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539280000|2024-08-01 19:08:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722539290000|2024-08-01 19:08:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539310000|2024-08-01 19:08:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722539410000|2024-08-01 19:10:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722539420000|2024-08-01 19:10:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722539490000|2024-08-01 19:11:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722539510000|2024-08-01 19:11:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722539560000|2024-08-01 19:12:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722539570000|2024-08-01 19:12:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722539700000|2024-08-01 19:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722539930000|2024-08-01 19:18:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1722539940000|2024-08-01 19:19:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722539950000|2024-08-01 19:19:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1722539960000|2024-08-01 19:19:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722539970000|2024-08-01 19:19:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722540360000|2024-08-01 19:26:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722540430000|2024-08-01 19:27:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722540640000|2024-08-01 19:30:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722540710000|2024-08-01 19:31:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1722540730000|2024-08-01 19:32:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722540860000|2024-08-01 19:34:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722540900000|2024-08-01 19:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722540910000|2024-08-01 19:35:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1722540940000|2024-08-01 19:35:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722540960000|2024-08-01 19:36:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1722540970000|2024-08-01 19:36:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722540980000|2024-08-01 19:36:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|9
1722541000000|2024-08-01 19:36:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722541020000|2024-08-01 19:37:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722541030000|2024-08-01 19:37:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722541210000|2024-08-01 19:40:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722541590000|2024-08-01 19:46:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722541670000|2024-08-01 19:47:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722541680000|2024-08-01 19:48:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722541700000|2024-08-01 19:48:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722541770000|2024-08-01 19:49:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722470420000|2024-08-01 00:00:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722470490000|2024-08-01 00:01:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722470500000|2024-08-01 00:01:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1722470540000|2024-08-01 00:02:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470560000|2024-08-01 00:02:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722470570000|2024-08-01 00:02:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722470580000|2024-08-01 00:03:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470620000|2024-08-01 00:03:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470640000|2024-08-01 00:04:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722470650000|2024-08-01 00:04:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470660000|2024-08-01 00:04:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722470690000|2024-08-01 00:04:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470700000|2024-08-01 00:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470710000|2024-08-01 00:05:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722470730000|2024-08-01 00:05:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|10
1722470750000|2024-08-01 00:05:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722470760000|2024-08-01 00:06:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470780000|2024-08-01 00:06:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722470790000|2024-08-01 00:06:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1722470830000|2024-08-01 00:07:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470880000|2024-08-01 00:08:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722470900000|2024-08-01 00:08:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722470920000|2024-08-01 00:08:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722470940000|2024-08-01 00:09:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722470950000|2024-08-01 00:09:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1722470960000|2024-08-01 00:09:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722470980000|2024-08-01 00:09:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722471040000|2024-08-01 00:10:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722471070000|2024-08-01 00:11:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1722471080000|2024-08-01 00:11:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722471120000|2024-08-01 00:12:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471170000|2024-08-01 00:12:50|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722471180000|2024-08-01 00:13:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722471190000|2024-08-01 00:13:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471220000|2024-08-01 00:13:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722471240000|2024-08-01 00:14:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722471250000|2024-08-01 00:14:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1722471260000|2024-08-01 00:14:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722471300000|2024-08-01 00:15:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471310000|2024-08-01 00:15:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722471320000|2024-08-01 00:15:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722471330000|2024-08-01 00:15:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471350000|2024-08-01 00:15:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471380000|2024-08-01 00:16:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722471400000|2024-08-01 00:16:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1722471420000|2024-08-01 00:17:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471470000|2024-08-01 00:17:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471480000|2024-08-01 00:18:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471490000|2024-08-01 00:18:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471510000|2024-08-01 00:18:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471520000|2024-08-01 00:18:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471560000|2024-08-01 00:19:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471570000|2024-08-01 00:19:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471590000|2024-08-01 00:19:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471630000|2024-08-01 00:20:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471640000|2024-08-01 00:20:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722471650000|2024-08-01 00:20:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722471670000|2024-08-01 00:21:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471680000|2024-08-01 00:21:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722471710000|2024-08-01 00:21:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722471730000|2024-08-01 00:22:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471750000|2024-08-01 00:22:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722471760000|2024-08-01 00:22:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471800000|2024-08-01 00:23:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722471810000|2024-08-01 00:23:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471900000|2024-08-01 00:25:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722471910000|2024-08-01 00:25:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722471950000|2024-08-01 00:25:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472060000|2024-08-01 00:27:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722472070000|2024-08-01 00:27:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472110000|2024-08-01 00:28:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722472130000|2024-08-01 00:28:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472160000|2024-08-01 00:29:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722472240000|2024-08-01 00:30:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472260000|2024-08-01 00:31:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722472290000|2024-08-01 00:31:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472300000|2024-08-01 00:31:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722472320000|2024-08-01 00:32:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472330000|2024-08-01 00:32:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722472340000|2024-08-01 00:32:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1722472350000|2024-08-01 00:32:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722472380000|2024-08-01 00:33:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722472400000|2024-08-01 00:33:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1722472410000|2024-08-01 00:33:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722472440000|2024-08-01 00:34:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722472510000|2024-08-01 00:35:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722472520000|2024-08-01 00:35:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1722472630000|2024-08-01 00:37:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1722472640000|2024-08-01 00:37:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722472760000|2024-08-01 00:39:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722472880000|2024-08-01 00:41:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722472900000|2024-08-01 00:41:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722473000000|2024-08-01 00:43:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722473010000|2024-08-01 00:43:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722473030000|2024-08-01 00:43:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722473120000|2024-08-01 00:45:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722473130000|2024-08-01 00:45:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1722473180000|2024-08-01 00:46:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722473190000|2024-08-01 00:46:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722473200000|2024-08-01 00:46:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722473210000|2024-08-01 00:46:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722473270000|2024-08-01 00:47:50|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722473280000|2024-08-01 00:48:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722473300000|2024-08-01 00:48:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1722473310000|2024-08-01 00:48:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722473320000|2024-08-01 00:48:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722473330000|2024-08-01 00:48:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|8
1722473350000|2024-08-01 00:49:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722473360000|2024-08-01 00:49:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722473420000|2024-08-01 00:50:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722473460000|2024-08-01 00:51:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1722473470000|2024-08-01 00:51:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722473480000|2024-08-01 00:51:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722473520000|2024-08-01 00:52:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722473530000|2024-08-01 00:52:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722473560000|2024-08-01 00:52:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722473950000|2024-08-01 00:59:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474000000|2024-08-01 01:00:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722474010000|2024-08-01 01:00:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722474020000|2024-08-01 01:00:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1722474030000|2024-08-01 01:00:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1722474040000|2024-08-01 01:00:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722474060000|2024-08-01 01:01:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474070000|2024-08-01 01:01:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722474100000|2024-08-01 01:01:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474180000|2024-08-01 01:03:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722474190000|2024-08-01 01:03:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722474260000|2024-08-01 01:04:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722474300000|2024-08-01 01:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474340000|2024-08-01 01:05:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722474350000|2024-08-01 01:05:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474380000|2024-08-01 01:06:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1722474390000|2024-08-01 01:06:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474400000|2024-08-01 01:06:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722474410000|2024-08-01 01:06:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474480000|2024-08-01 01:08:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1722474500000|2024-08-01 01:08:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722474510000|2024-08-01 01:08:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474520000|2024-08-01 01:08:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722474550000|2024-08-01 01:09:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474580000|2024-08-01 01:09:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722474610000|2024-08-01 01:10:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474640000|2024-08-01 01:10:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722474660000|2024-08-01 01:11:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474720000|2024-08-01 01:12:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722474800000|2024-08-01 01:13:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722474970000|2024-08-01 01:16:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475000000|2024-08-01 01:16:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1722475020000|2024-08-01 01:17:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475060000|2024-08-01 01:17:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722475070000|2024-08-01 01:17:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475150000|2024-08-01 01:19:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722475300000|2024-08-01 01:21:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475320000|2024-08-01 01:22:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1722475330000|2024-08-01 01:22:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475420000|2024-08-01 01:23:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722475500000|2024-08-01 01:25:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1722475530000|2024-08-01 01:25:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722475580000|2024-08-01 01:26:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1722475590000|2024-08-01 01:26:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722475680000|2024-08-01 01:28:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722475690000|2024-08-01 01:28:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475800000|2024-08-01 01:30:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722475810000|2024-08-01 01:30:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722475820000|2024-08-01 01:30:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722475850000|2024-08-01 01:30:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1722475880000|2024-08-01 01:31:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722475890000|2024-08-01 01:31:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722475930000|2024-08-01 01:32:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722475950000|2024-08-01 01:32:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722476100000|2024-08-01 01:35:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722476110000|2024-08-01 01:35:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1722476130000|2024-08-01 01:35:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722476140000|2024-08-01 01:35:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722476150000|2024-08-01 01:35:50|10|9.95|10|9.95|10.01|9.96|10|9.95|9
1722476160000|2024-08-01 01:36:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722476170000|2024-08-01 01:36:10|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|5
1722476180000|2024-08-01 01:36:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722476190000|2024-08-01 01:36:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1722476210000|2024-08-01 01:36:50|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722476230000|2024-08-01 01:37:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722476240000|2024-08-01 01:37:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722476250000|2024-08-01 01:37:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722476260000|2024-08-01 01:37:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722476300000|2024-08-01 01:38:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1722476320000|2024-08-01 01:38:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722476330000|2024-08-01 01:38:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722476340000|2024-08-01 01:39:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722476360000|2024-08-01 01:39:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722476400000|2024-08-01 01:40:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722476410000|2024-08-01 01:40:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1722476420000|2024-08-01 01:40:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1722476430000|2024-08-01 01:40:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722476440000|2024-08-01 01:40:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722476450000|2024-08-01 01:40:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722476480000|2024-08-01 01:41:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722476530000|2024-08-01 01:42:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1722476540000|2024-08-01 01:42:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722476560000|2024-08-01 01:42:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722476580000|2024-08-01 01:43:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722476600000|2024-08-01 01:43:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1722476630000|2024-08-01 01:43:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1722476670000|2024-08-01 01:44:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1722476680000|2024-08-01 01:44:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1722476720000|2024-08-01 01:45:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1722476730000|2024-08-01 01:45:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1722476770000|2024-08-01 01:46:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722476780000|2024-08-01 01:46:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1722476800000|2024-08-01 01:46:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722476880000|2024-08-01 01:48:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722476900000|2024-08-01 01:48:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722476910000|2024-08-01 01:48:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722476930000|2024-08-01 01:48:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722476980000|2024-08-01 01:49:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1722477010000|2024-08-01 01:50:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722477020000|2024-08-01 01:50:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1722477060000|2024-08-01 01:51:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1722477110000|2024-08-01 01:51:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722477190000|2024-08-01 01:53:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722477210000|2024-08-01 01:53:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1722477240000|2024-08-01 01:54:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722477360000|2024-08-01 01:56:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722477370000|2024-08-01 01:56:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722477400000|2024-08-01 01:56:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1722477410000|2024-08-01 01:56:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1722477420000|2024-08-01 01:57:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722477430000|2024-08-01 01:57:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1722477440000|2024-08-01 01:57:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1722477530000|2024-08-01 01:58:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722477540000|2024-08-01 01:59:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722477650000|2024-08-01 02:00:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722477660000|2024-08-01 02:01:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722477790000|2024-08-01 02:03:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722477800000|2024-08-01 02:03:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722477810000|2024-08-01 02:03:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1722477820000|2024-08-01 02:03:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1722477830000|2024-08-01 02:03:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722477840000|2024-08-01 02:04:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722477850000|2024-08-01 02:04:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1722477890000|2024-08-01 02:04:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1722477920000|2024-08-01 02:05:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722477990000|2024-08-01 02:06:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722478000000|2024-08-01 02:06:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722478020000|2024-08-01 02:07:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722478030000|2024-08-01 02:07:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722478060000|2024-08-01 02:07:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478070000|2024-08-01 02:07:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722478080000|2024-08-01 02:08:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1722478090000|2024-08-01 02:08:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722478120000|2024-08-01 02:08:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478230000|2024-08-01 02:10:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722478280000|2024-08-01 02:11:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722478290000|2024-08-01 02:11:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722478360000|2024-08-01 02:12:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1722478380000|2024-08-01 02:13:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722478390000|2024-08-01 02:13:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722478410000|2024-08-01 02:13:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1722478480000|2024-08-01 02:14:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722478520000|2024-08-01 02:15:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722478530000|2024-08-01 02:15:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478590000|2024-08-01 02:16:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1722478600000|2024-08-01 02:16:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1722478610000|2024-08-01 02:16:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478620000|2024-08-01 02:17:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722478630000|2024-08-01 02:17:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1722478640000|2024-08-01 02:17:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478650000|2024-08-01 02:17:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1722478660000|2024-08-01 02:17:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1722478700000|2024-08-01 02:18:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722478720000|2024-08-01 02:18:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722478730000|2024-08-01 02:18:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722478740000|2024-08-01 02:19:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722478770000|2024-08-01 02:19:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722478780000|2024-08-01 02:19:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1722478850000|2024-08-01 02:20:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722478870000|2024-08-01 02:21:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722478900000|2024-08-01 02:21:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722478940000|2024-08-01 02:22:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722478950000|2024-08-01 02:22:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722478960000|2024-08-01 02:22:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722478970000|2024-08-01 02:22:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722478980000|2024-08-01 02:23:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479020000|2024-08-01 02:23:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722479050000|2024-08-01 02:24:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722479070000|2024-08-01 02:24:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722479080000|2024-08-01 02:24:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479100000|2024-08-01 02:25:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479110000|2024-08-01 02:25:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1722479120000|2024-08-01 02:25:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1722479160000|2024-08-01 02:26:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722479180000|2024-08-01 02:26:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479210000|2024-08-01 02:26:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479240000|2024-08-01 02:27:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479260000|2024-08-01 02:27:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722479280000|2024-08-01 02:28:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479290000|2024-08-01 02:28:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722479310000|2024-08-01 02:28:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479350000|2024-08-01 02:29:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722479380000|2024-08-01 02:29:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722479420000|2024-08-01 02:30:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722479440000|2024-08-01 02:30:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479450000|2024-08-01 02:30:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1722479460000|2024-08-01 02:31:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479470000|2024-08-01 02:31:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722479480000|2024-08-01 02:31:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722479490000|2024-08-01 02:31:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722479500000|2024-08-01 02:31:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722479530000|2024-08-01 02:32:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479540000|2024-08-01 02:32:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722479560000|2024-08-01 02:32:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722479570000|2024-08-01 02:32:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479580000|2024-08-01 02:33:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479590000|2024-08-01 02:33:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479600000|2024-08-01 02:33:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479630000|2024-08-01 02:33:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479640000|2024-08-01 02:34:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722479670000|2024-08-01 02:34:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722479680000|2024-08-01 02:34:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1722479700000|2024-08-01 02:35:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479710000|2024-08-01 02:35:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722479730000|2024-08-01 02:35:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479780000|2024-08-01 02:36:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722479800000|2024-08-01 02:36:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479820000|2024-08-01 02:37:00|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1722479830000|2024-08-01 02:37:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722479850000|2024-08-01 02:37:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1722479860000|2024-08-01 02:37:40|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722479870000|2024-08-01 02:37:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722479890000|2024-08-01 02:38:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722479910000|2024-08-01 02:38:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722479930000|2024-08-01 02:38:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722479950000|2024-08-01 02:39:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722479970000|2024-08-01 02:39:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722480030000|2024-08-01 02:40:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722480060000|2024-08-01 02:41:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722480140000|2024-08-01 02:42:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1722480180000|2024-08-01 02:43:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722480190000|2024-08-01 02:43:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722480200000|2024-08-01 02:43:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722480330000|2024-08-01 02:45:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722480340000|2024-08-01 02:45:40|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1722480370000|2024-08-01 02:46:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722480380000|2024-08-01 02:46:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722480480000|2024-08-01 02:48:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722480490000|2024-08-01 02:48:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1722480500000|2024-08-01 02:48:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722480540000|2024-08-01 02:49:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722480550000|2024-08-01 02:49:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722480590000|2024-08-01 02:49:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|7
1722480600000|2024-08-01 02:50:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722480610000|2024-08-01 02:50:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1722480620000|2024-08-01 02:50:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1722480630000|2024-08-01 02:50:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722480690000|2024-08-01 02:51:30|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722480720000|2024-08-01 02:52:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722480740000|2024-08-01 02:52:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722480760000|2024-08-01 02:52:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722480940000|2024-08-01 02:55:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722480950000|2024-08-01 02:55:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1722480980000|2024-08-01 02:56:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722480990000|2024-08-01 02:56:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722481000000|2024-08-01 02:56:40|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722481010000|2024-08-01 02:56:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1722481020000|2024-08-01 02:57:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1722481030000|2024-08-01 02:57:10|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1722481040000|2024-08-01 02:57:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722481080000|2024-08-01 02:58:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722481120000|2024-08-01 02:58:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722481140000|2024-08-01 02:59:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722481170000|2024-08-01 02:59:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722481180000|2024-08-01 02:59:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722481240000|2024-08-01 03:00:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722481260000|2024-08-01 03:01:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481290000|2024-08-01 03:01:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722481370000|2024-08-01 03:02:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481410000|2024-08-01 03:03:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722481420000|2024-08-01 03:03:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722481440000|2024-08-01 03:04:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481500000|2024-08-01 03:05:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722481510000|2024-08-01 03:05:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722481520000|2024-08-01 03:05:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481540000|2024-08-01 03:05:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722481550000|2024-08-01 03:05:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722481560000|2024-08-01 03:06:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481570000|2024-08-01 03:06:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722481610000|2024-08-01 03:06:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1722481640000|2024-08-01 03:07:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722481680000|2024-08-01 03:08:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722481690000|2024-08-01 03:08:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481710000|2024-08-01 03:08:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722481730000|2024-08-01 03:08:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481740000|2024-08-01 03:09:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722481820000|2024-08-01 03:10:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722481860000|2024-08-01 03:11:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722481930000|2024-08-01 03:12:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722481950000|2024-08-01 03:12:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1722481960000|2024-08-01 03:12:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722481990000|2024-08-01 03:13:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482030000|2024-08-01 03:13:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482120000|2024-08-01 03:15:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482130000|2024-08-01 03:15:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482160000|2024-08-01 03:16:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482180000|2024-08-01 03:16:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482190000|2024-08-01 03:16:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482230000|2024-08-01 03:17:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722482260000|2024-08-01 03:17:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722482270000|2024-08-01 03:17:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722482340000|2024-08-01 03:19:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722482380000|2024-08-01 03:19:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722482390000|2024-08-01 03:19:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1722482400000|2024-08-01 03:20:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482410000|2024-08-01 03:20:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482420000|2024-08-01 03:20:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722482430000|2024-08-01 03:20:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482450000|2024-08-01 03:20:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482490000|2024-08-01 03:21:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482540000|2024-08-01 03:22:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482560000|2024-08-01 03:22:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482610000|2024-08-01 03:23:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482750000|2024-08-01 03:25:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722482780000|2024-08-01 03:26:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482880000|2024-08-01 03:28:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722482900000|2024-08-01 03:28:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1722482950000|2024-08-01 03:29:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722482960000|2024-08-01 03:29:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722483000000|2024-08-01 03:30:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722483040000|2024-08-01 03:30:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722483050000|2024-08-01 03:30:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1722483070000|2024-08-01 03:31:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722483080000|2024-08-01 03:31:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722483150000|2024-08-01 03:32:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722483160000|2024-08-01 03:32:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722483270000|2024-08-01 03:34:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1722483390000|2024-08-01 03:36:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722483400000|2024-08-01 03:36:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1722483420000|2024-08-01 03:37:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722483510000|2024-08-01 03:38:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722483530000|2024-08-01 03:38:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722483560000|2024-08-01 03:39:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722483650000|2024-08-01 03:40:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722483660000|2024-08-01 03:41:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722483790000|2024-08-01 03:43:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722483870000|2024-08-01 03:44:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722483920000|2024-08-01 03:45:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722484010000|2024-08-01 03:46:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722484100000|2024-08-01 03:48:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722484110000|2024-08-01 03:48:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1722484120000|2024-08-01 03:48:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722484130000|2024-08-01 03:48:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722484150000|2024-08-01 03:49:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722484180000|2024-08-01 03:49:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722484190000|2024-08-01 03:49:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722484200000|2024-08-01 03:50:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722484360000|2024-08-01 03:52:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722484400000|2024-08-01 03:53:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722484410000|2024-08-01 03:53:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1722484420000|2024-08-01 03:53:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1722484430000|2024-08-01 03:53:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722484470000|2024-08-01 03:54:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722484520000|2024-08-01 03:55:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722484530000|2024-08-01 03:55:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722484550000|2024-08-01 03:55:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722484760000|2024-08-01 03:59:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722484810000|2024-08-01 04:00:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722484820000|2024-08-01 04:00:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722484880000|2024-08-01 04:01:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722484900000|2024-08-01 04:01:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722484950000|2024-08-01 04:02:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722485000000|2024-08-01 04:03:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722485060000|2024-08-01 04:04:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722485160000|2024-08-01 04:06:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722485220000|2024-08-01 04:07:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722485230000|2024-08-01 04:07:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722485240000|2024-08-01 04:07:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1722485250000|2024-08-01 04:07:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1722485260000|2024-08-01 04:07:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1722485270000|2024-08-01 04:07:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722485280000|2024-08-01 04:08:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722485290000|2024-08-01 04:08:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722485300000|2024-08-01 04:08:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722485580000|2024-08-01 04:13:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1722485590000|2024-08-01 04:13:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1722485600000|2024-08-01 04:13:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722485620000|2024-08-01 04:13:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722485640000|2024-08-01 04:14:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722485650000|2024-08-01 04:14:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722485660000|2024-08-01 04:14:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722485680000|2024-08-01 04:14:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722485820000|2024-08-01 04:17:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1722485830000|2024-08-01 04:17:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722485840000|2024-08-01 04:17:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722485850000|2024-08-01 04:17:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1722485860000|2024-08-01 04:17:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722485890000|2024-08-01 04:18:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722485960000|2024-08-01 04:19:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722485990000|2024-08-01 04:19:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722486010000|2024-08-01 04:20:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1722486020000|2024-08-01 04:20:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1722486030000|2024-08-01 04:20:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722486120000|2024-08-01 04:22:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722486130000|2024-08-01 04:22:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722486150000|2024-08-01 04:22:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722486200000|2024-08-01 04:23:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722486210000|2024-08-01 04:23:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722486220000|2024-08-01 04:23:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722486230000|2024-08-01 04:23:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722486250000|2024-08-01 04:24:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722486260000|2024-08-01 04:24:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722486280000|2024-08-01 04:24:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722486320000|2024-08-01 04:25:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722486370000|2024-08-01 04:26:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722486400000|2024-08-01 04:26:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1722486410000|2024-08-01 04:26:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722486430000|2024-08-01 04:27:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722486450000|2024-08-01 04:27:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722486460000|2024-08-01 04:27:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1722486490000|2024-08-01 04:28:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722486500000|2024-08-01 04:28:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722486510000|2024-08-01 04:28:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722486530000|2024-08-01 04:28:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722486550000|2024-08-01 04:29:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722486610000|2024-08-01 04:30:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722486630000|2024-08-01 04:30:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722486660000|2024-08-01 04:31:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722486670000|2024-08-01 04:31:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722486680000|2024-08-01 04:31:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722486690000|2024-08-01 04:31:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1722486700000|2024-08-01 04:31:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722486730000|2024-08-01 04:32:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722486750000|2024-08-01 04:32:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1722486790000|2024-08-01 04:33:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722486800000|2024-08-01 04:33:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1722486830000|2024-08-01 04:33:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722486870000|2024-08-01 04:34:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722486890000|2024-08-01 04:34:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722486900000|2024-08-01 04:35:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722486910000|2024-08-01 04:35:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722486960000|2024-08-01 04:36:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722486980000|2024-08-01 04:36:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487020000|2024-08-01 04:37:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1722487050000|2024-08-01 04:37:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1722487060000|2024-08-01 04:37:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487080000|2024-08-01 04:38:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722487100000|2024-08-01 04:38:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487110000|2024-08-01 04:38:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722487150000|2024-08-01 04:39:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722487170000|2024-08-01 04:39:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1722487180000|2024-08-01 04:39:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722487190000|2024-08-01 04:39:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722487210000|2024-08-01 04:40:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487230000|2024-08-01 04:40:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487260000|2024-08-01 04:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487270000|2024-08-01 04:41:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1722487320000|2024-08-01 04:42:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1722487330000|2024-08-01 04:42:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1722487340000|2024-08-01 04:42:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1722487360000|2024-08-01 04:42:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487390000|2024-08-01 04:43:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487410000|2024-08-01 04:43:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487430000|2024-08-01 04:43:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1722487440000|2024-08-01 04:44:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487460000|2024-08-01 04:44:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1722487490000|2024-08-01 04:44:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722487500000|2024-08-01 04:45:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1722487510000|2024-08-01 04:45:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1722487530000|2024-08-01 04:45:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1722487540000|2024-08-01 04:45:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722487550000|2024-08-01 04:45:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487590000|2024-08-01 04:46:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487630000|2024-08-01 04:47:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722487650000|2024-08-01 04:47:30|9.88|9.83|9.91|9.86|9.95|9.9|9.88|9.83|7
1722487660000|2024-08-01 04:47:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1722487680000|2024-08-01 04:48:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722487690000|2024-08-01 04:48:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722487700000|2024-08-01 04:48:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722487720000|2024-08-01 04:48:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722487730000|2024-08-01 04:48:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722487740000|2024-08-01 04:49:00|9.87|9.82|9.87|9.82|9.88|9.83|9.86|9.81|5
1722487750000|2024-08-01 04:49:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722487760000|2024-08-01 04:49:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722487770000|2024-08-01 04:49:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1722487790000|2024-08-01 04:49:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487800000|2024-08-01 04:50:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1722487810000|2024-08-01 04:50:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487840000|2024-08-01 04:50:40|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|7
1722487850000|2024-08-01 04:50:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1722487870000|2024-08-01 04:51:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487890000|2024-08-01 04:51:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487930000|2024-08-01 04:52:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722487940000|2024-08-01 04:52:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722487950000|2024-08-01 04:52:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722487970000|2024-08-01 04:52:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1722487980000|2024-08-01 04:53:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722488000000|2024-08-01 04:53:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1722488010000|2024-08-01 04:53:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488020000|2024-08-01 04:53:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722488030000|2024-08-01 04:53:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722488040000|2024-08-01 04:54:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722488050000|2024-08-01 04:54:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722488060000|2024-08-01 04:54:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722488080000|2024-08-01 04:54:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488100000|2024-08-01 04:55:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722488110000|2024-08-01 04:55:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1722488130000|2024-08-01 04:55:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1722488160000|2024-08-01 04:56:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722488180000|2024-08-01 04:56:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488200000|2024-08-01 04:56:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722488220000|2024-08-01 04:57:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488230000|2024-08-01 04:57:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722488260000|2024-08-01 04:57:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488280000|2024-08-01 04:58:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722488290000|2024-08-01 04:58:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1722488330000|2024-08-01 04:58:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722488400000|2024-08-01 05:00:00|9.87|9.82|9.86|9.81|9.88|9.83|9.86|9.81|4
1722488430000|2024-08-01 05:00:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722488440000|2024-08-01 05:00:40|9.84|9.79|9.83|9.78|9.85|9.8|9.82|9.77|7
1722488460000|2024-08-01 05:01:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1722488470000|2024-08-01 05:01:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1722488480000|2024-08-01 05:01:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722488500000|2024-08-01 05:01:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722488510000|2024-08-01 05:01:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722488520000|2024-08-01 05:02:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1722488530000|2024-08-01 05:02:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1722488550000|2024-08-01 05:02:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|11
1722488560000|2024-08-01 05:02:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722488570000|2024-08-01 05:02:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1722488580000|2024-08-01 05:03:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1722488600000|2024-08-01 05:03:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1722488610000|2024-08-01 05:03:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722488620000|2024-08-01 05:03:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1722488650000|2024-08-01 05:04:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722488660000|2024-08-01 05:04:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722488670000|2024-08-01 05:04:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722488680000|2024-08-01 05:04:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1722488690000|2024-08-01 05:04:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722488710000|2024-08-01 05:05:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1722488720000|2024-08-01 05:05:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722488730000|2024-08-01 05:05:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722488770000|2024-08-01 05:06:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1722488790000|2024-08-01 05:06:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722488800000|2024-08-01 05:06:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722488840000|2024-08-01 05:07:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488850000|2024-08-01 05:07:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722488860000|2024-08-01 05:07:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488870000|2024-08-01 05:07:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1722488880000|2024-08-01 05:08:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722488900000|2024-08-01 05:08:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722488910000|2024-08-01 05:08:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1722488940000|2024-08-01 05:09:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722488950000|2024-08-01 05:09:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722489010000|2024-08-01 05:10:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722489030000|2024-08-01 05:10:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722489060000|2024-08-01 05:11:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722489190000|2024-08-01 05:13:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489210000|2024-08-01 05:13:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722489240000|2024-08-01 05:14:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1722489300000|2024-08-01 05:15:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1722489330000|2024-08-01 05:15:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489350000|2024-08-01 05:15:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722489360000|2024-08-01 05:16:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489400000|2024-08-01 05:16:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722489410000|2024-08-01 05:16:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722489420000|2024-08-01 05:17:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489430000|2024-08-01 05:17:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722489450000|2024-08-01 05:17:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1722489470000|2024-08-01 05:17:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722489540000|2024-08-01 05:19:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489550000|2024-08-01 05:19:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722489570000|2024-08-01 05:19:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722489610000|2024-08-01 05:20:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722489620000|2024-08-01 05:20:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489740000|2024-08-01 05:22:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1722489780000|2024-08-01 05:23:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722489880000|2024-08-01 05:24:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722489910000|2024-08-01 05:25:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722489940000|2024-08-01 05:25:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722489960000|2024-08-01 05:26:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722490020000|2024-08-01 05:27:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722490090000|2024-08-01 05:28:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722490100000|2024-08-01 05:28:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722490220000|2024-08-01 05:30:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722490250000|2024-08-01 05:30:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722490260000|2024-08-01 05:31:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722490270000|2024-08-01 05:31:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722490280000|2024-08-01 05:31:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722490300000|2024-08-01 05:31:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1722490310000|2024-08-01 05:31:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1722490320000|2024-08-01 05:32:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722490350000|2024-08-01 05:32:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722490380000|2024-08-01 05:33:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722490440000|2024-08-01 05:34:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722490510000|2024-08-01 05:35:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722490530000|2024-08-01 05:35:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722490650000|2024-08-01 05:37:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722490820000|2024-08-01 05:40:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722490860000|2024-08-01 05:41:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722490870000|2024-08-01 05:41:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722490880000|2024-08-01 05:41:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722490910000|2024-08-01 05:41:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491040000|2024-08-01 05:44:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722491190000|2024-08-01 05:46:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491200000|2024-08-01 05:46:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491210000|2024-08-01 05:46:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491240000|2024-08-01 05:47:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491270000|2024-08-01 05:47:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491280000|2024-08-01 05:48:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491290000|2024-08-01 05:48:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491340000|2024-08-01 05:49:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491490000|2024-08-01 05:51:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491840000|2024-08-01 05:57:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722491850000|2024-08-01 05:57:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722492020000|2024-08-01 06:00:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722492040000|2024-08-01 06:00:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722492070000|2024-08-01 06:01:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722492080000|2024-08-01 06:01:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722492090000|2024-08-01 06:01:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722492150000|2024-08-01 06:02:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722492210000|2024-08-01 06:03:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722492240000|2024-08-01 06:04:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722492340000|2024-08-01 06:05:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722492430000|2024-08-01 06:07:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722492550000|2024-08-01 06:09:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722492580000|2024-08-01 06:09:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722492670000|2024-08-01 06:11:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722492680000|2024-08-01 06:11:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722492770000|2024-08-01 06:12:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722492970000|2024-08-01 06:16:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722492980000|2024-08-01 06:16:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|13
1722492990000|2024-08-01 06:16:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722493000000|2024-08-01 06:16:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722493100000|2024-08-01 06:18:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722493110000|2024-08-01 06:18:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722493140000|2024-08-01 06:19:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722493150000|2024-08-01 06:19:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722493230000|2024-08-01 06:20:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722493270000|2024-08-01 06:21:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722493280000|2024-08-01 06:21:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722493290000|2024-08-01 06:21:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722493300000|2024-08-01 06:21:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722493310000|2024-08-01 06:21:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722493370000|2024-08-01 06:22:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722493440000|2024-08-01 06:24:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722493600000|2024-08-01 06:26:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722493690000|2024-08-01 06:28:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722493710000|2024-08-01 06:28:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722493760000|2024-08-01 06:29:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722494040000|2024-08-01 06:34:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722494050000|2024-08-01 06:34:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1722494060000|2024-08-01 06:34:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722494390000|2024-08-01 06:39:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1722494420000|2024-08-01 06:40:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722494430000|2024-08-01 06:40:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722494450000|2024-08-01 06:40:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722494470000|2024-08-01 06:41:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722494780000|2024-08-01 06:46:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722494820000|2024-08-01 06:47:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722494830000|2024-08-01 06:47:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722494900000|2024-08-01 06:48:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722494910000|2024-08-01 06:48:30|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722495040000|2024-08-01 06:50:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722495060000|2024-08-01 06:51:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722495080000|2024-08-01 06:51:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722495240000|2024-08-01 06:54:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722495310000|2024-08-01 06:55:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722495440000|2024-08-01 06:57:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722495450000|2024-08-01 06:57:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722495460000|2024-08-01 06:57:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722495470000|2024-08-01 06:57:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722495550000|2024-08-01 06:59:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722495580000|2024-08-01 06:59:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722495590000|2024-08-01 06:59:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722496620000|2024-08-01 07:17:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1722496810000|2024-08-01 07:20:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722496820000|2024-08-01 07:20:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722496950000|2024-08-01 07:22:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722497320000|2024-08-01 07:28:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722497480000|2024-08-01 07:31:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722497540000|2024-08-01 07:32:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722497630000|2024-08-01 07:33:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722497670000|2024-08-01 07:34:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722497690000|2024-08-01 07:34:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722497700000|2024-08-01 07:35:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722497750000|2024-08-01 07:35:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1722497850000|2024-08-01 07:37:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722497920000|2024-08-01 07:38:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722497970000|2024-08-01 07:39:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722497980000|2024-08-01 07:39:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498030000|2024-08-01 07:40:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722498110000|2024-08-01 07:41:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498150000|2024-08-01 07:42:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722498200000|2024-08-01 07:43:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498230000|2024-08-01 07:43:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722498400000|2024-08-01 07:46:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498460000|2024-08-01 07:47:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722498470000|2024-08-01 07:47:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498530000|2024-08-01 07:48:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722498550000|2024-08-01 07:49:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498660000|2024-08-01 07:51:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722498710000|2024-08-01 07:51:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498740000|2024-08-01 07:52:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1722498750000|2024-08-01 07:52:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1722498790000|2024-08-01 07:53:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722498820000|2024-08-01 07:53:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1722498860000|2024-08-01 07:54:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722498950000|2024-08-01 07:55:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722498960000|2024-08-01 07:56:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722498990000|2024-08-01 07:56:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722499060000|2024-08-01 07:57:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722499080000|2024-08-01 07:58:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722499380000|2024-08-01 08:03:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722499600000|2024-08-01 08:06:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722499610000|2024-08-01 08:06:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1722499620000|2024-08-01 08:07:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1722499630000|2024-08-01 08:07:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722499700000|2024-08-01 08:08:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722499710000|2024-08-01 08:08:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1722499810000|2024-08-01 08:10:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722499820000|2024-08-01 08:10:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722499940000|2024-08-01 08:12:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722499980000|2024-08-01 08:13:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722500010000|2024-08-01 08:13:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500170000|2024-08-01 08:16:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722500230000|2024-08-01 08:17:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500320000|2024-08-01 08:18:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722500330000|2024-08-01 08:18:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500420000|2024-08-01 08:20:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722500430000|2024-08-01 08:20:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500440000|2024-08-01 08:20:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1722500450000|2024-08-01 08:20:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500460000|2024-08-01 08:21:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500500000|2024-08-01 08:21:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722500520000|2024-08-01 08:22:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500530000|2024-08-01 08:22:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500570000|2024-08-01 08:22:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722500580000|2024-08-01 08:23:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500600000|2024-08-01 08:23:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722500630000|2024-08-01 08:23:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722500680000|2024-08-01 08:24:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722500710000|2024-08-01 08:25:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722500830000|2024-08-01 08:27:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500840000|2024-08-01 08:27:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500870000|2024-08-01 08:27:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1722500880000|2024-08-01 08:28:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1722500890000|2024-08-01 08:28:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722500900000|2024-08-01 08:28:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1722500910000|2024-08-01 08:28:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722501030000|2024-08-01 08:30:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722501040000|2024-08-01 08:30:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722501050000|2024-08-01 08:30:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722501290000|2024-08-01 08:34:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722501300000|2024-08-01 08:35:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1722501330000|2024-08-01 08:35:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722501470000|2024-08-01 08:37:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722501480000|2024-08-01 08:38:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722501750000|2024-08-01 08:42:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722501770000|2024-08-01 08:42:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722501920000|2024-08-01 08:45:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722501930000|2024-08-01 08:45:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722501940000|2024-08-01 08:45:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1722501960000|2024-08-01 08:46:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1722501980000|2024-08-01 08:46:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1722502020000|2024-08-01 08:47:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722502050000|2024-08-01 08:47:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1722502060000|2024-08-01 08:47:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722502070000|2024-08-01 08:47:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722502120000|2024-08-01 08:48:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722502140000|2024-08-01 08:49:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722502300000|2024-08-01 08:51:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722502650000|2024-08-01 08:57:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722502920000|2024-08-01 09:02:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722503090000|2024-08-01 09:04:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722503280000|2024-08-01 09:08:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1722503290000|2024-08-01 09:08:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722503320000|2024-08-01 09:08:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722503390000|2024-08-01 09:09:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722503400000|2024-08-01 09:10:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722503460000|2024-08-01 09:11:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722503590000|2024-08-01 09:13:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722503600000|2024-08-01 09:13:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722503620000|2024-08-01 09:13:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722503700000|2024-08-01 09:15:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722503720000|2024-08-01 09:15:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722503730000|2024-08-01 09:15:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1722503740000|2024-08-01 09:15:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722503750000|2024-08-01 09:15:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722503760000|2024-08-01 09:16:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722503880000|2024-08-01 09:18:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722503990000|2024-08-01 09:19:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1722504020000|2024-08-01 09:20:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1722504030000|2024-08-01 09:20:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1722504040000|2024-08-01 09:20:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1722504130000|2024-08-01 09:22:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1722504150000|2024-08-01 09:22:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1722504330000|2024-08-01 09:25:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722504370000|2024-08-01 09:26:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722504390000|2024-08-01 09:26:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722504400000|2024-08-01 09:26:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1722504410000|2024-08-01 09:26:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722504430000|2024-08-01 09:27:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1722504440000|2024-08-01 09:27:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1722504460000|2024-08-01 09:27:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1722504470000|2024-08-01 09:27:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722504480000|2024-08-01 09:28:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1722504560000|2024-08-01 09:29:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722504570000|2024-08-01 09:29:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1722504580000|2024-08-01 09:29:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1722504600000|2024-08-01 09:30:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722504630000|2024-08-01 09:30:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722504730000|2024-08-01 09:32:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722504890000|2024-08-01 09:34:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722504900000|2024-08-01 09:35:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1722504910000|2024-08-01 09:35:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722505080000|2024-08-01 09:38:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722505290000|2024-08-01 09:41:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1722505300000|2024-08-01 09:41:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722505390000|2024-08-01 09:43:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722505410000|2024-08-01 09:43:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722505540000|2024-08-01 09:45:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1722505550000|2024-08-01 09:45:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722505560000|2024-08-01 09:46:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722505580000|2024-08-01 09:46:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722505590000|2024-08-01 09:46:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1722505640000|2024-08-01 09:47:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722505650000|2024-08-01 09:47:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722505670000|2024-08-01 09:47:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722505750000|2024-08-01 09:49:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722505790000|2024-08-01 09:49:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722505810000|2024-08-01 09:50:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722505820000|2024-08-01 09:50:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722505850000|2024-08-01 09:50:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722505860000|2024-08-01 09:51:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1722505870000|2024-08-01 09:51:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722505950000|2024-08-01 09:52:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722506010000|2024-08-01 09:53:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722506030000|2024-08-01 09:53:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722506090000|2024-08-01 09:54:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722506110000|2024-08-01 09:55:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722506120000|2024-08-01 09:55:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722506130000|2024-08-01 09:55:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722506360000|2024-08-01 09:59:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722506370000|2024-08-01 09:59:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1722506380000|2024-08-01 09:59:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1722506410000|2024-08-01 10:00:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722506440000|2024-08-01 10:00:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1722506450000|2024-08-01 10:00:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722506490000|2024-08-01 10:01:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722506530000|2024-08-01 10:02:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722506550000|2024-08-01 10:02:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722506640000|2024-08-01 10:04:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722506660000|2024-08-01 10:04:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722506670000|2024-08-01 10:04:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1722506680000|2024-08-01 10:04:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722506690000|2024-08-01 10:04:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722506710000|2024-08-01 10:05:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1722506870000|2024-08-01 10:07:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722507090000|2024-08-01 10:11:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722507150000|2024-08-01 10:12:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722507200000|2024-08-01 10:13:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722507240000|2024-08-01 10:14:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722507580000|2024-08-01 10:19:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722507600000|2024-08-01 10:20:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722507620000|2024-08-01 10:20:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722507630000|2024-08-01 10:20:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722507740000|2024-08-01 10:22:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722507890000|2024-08-01 10:24:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722507930000|2024-08-01 10:25:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722508150000|2024-08-01 10:29:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722508590000|2024-08-01 10:36:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722508620000|2024-08-01 10:37:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722508630000|2024-08-01 10:37:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722508640000|2024-08-01 10:37:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722508690000|2024-08-01 10:38:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722508720000|2024-08-01 10:38:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722508850000|2024-08-01 10:40:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722508860000|2024-08-01 10:41:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722508890000|2024-08-01 10:41:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722508900000|2024-08-01 10:41:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722508920000|2024-08-01 10:42:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722508940000|2024-08-01 10:42:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722508990000|2024-08-01 10:43:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722509010000|2024-08-01 10:43:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722509020000|2024-08-01 10:43:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722509130000|2024-08-01 10:45:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722509150000|2024-08-01 10:45:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722509200000|2024-08-01 10:46:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722509770000|2024-08-01 10:56:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722509790000|2024-08-01 10:56:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722509800000|2024-08-01 10:56:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1722509880000|2024-08-01 10:58:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722509920000|2024-08-01 10:58:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722509940000|2024-08-01 10:59:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722510180000|2024-08-01 11:03:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722510240000|2024-08-01 11:04:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1722510280000|2024-08-01 11:04:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722510320000|2024-08-01 11:05:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1722510460000|2024-08-01 11:07:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722510470000|2024-08-01 11:07:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722510990000|2024-08-01 11:16:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722511080000|2024-08-01 11:18:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1722511110000|2024-08-01 11:18:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722511130000|2024-08-01 11:18:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722511140000|2024-08-01 11:19:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722511260000|2024-08-01 11:21:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722511500000|2024-08-01 11:25:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722511610000|2024-08-01 11:26:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722511690000|2024-08-01 11:28:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1722511700000|2024-08-01 11:28:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1722511710000|2024-08-01 11:28:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1722511720000|2024-08-01 11:28:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722511740000|2024-08-01 11:29:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722511820000|2024-08-01 11:30:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722511950000|2024-08-01 11:32:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722512090000|2024-08-01 11:34:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1722512100000|2024-08-01 11:35:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1722512110000|2024-08-01 11:35:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|8
1722512120000|2024-08-01 11:35:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1722512130000|2024-08-01 11:35:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722512150000|2024-08-01 11:35:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722512170000|2024-08-01 11:36:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722512180000|2024-08-01 11:36:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1722512310000|2024-08-01 11:38:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722512490000|2024-08-01 11:41:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722512500000|2024-08-01 11:41:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722512530000|2024-08-01 11:42:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722512640000|2024-08-01 11:44:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1722512650000|2024-08-01 11:44:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722512660000|2024-08-01 11:44:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1722512690000|2024-08-01 11:44:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722512820000|2024-08-01 11:47:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722512910000|2024-08-01 11:48:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722513120000|2024-08-01 11:52:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722513250000|2024-08-01 11:54:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722513320000|2024-08-01 11:55:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722513330000|2024-08-01 11:55:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722513460000|2024-08-01 11:57:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722513480000|2024-08-01 11:58:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722513490000|2024-08-01 11:58:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722513610000|2024-08-01 12:00:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722513620000|2024-08-01 12:00:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722513720000|2024-08-01 12:02:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722513760000|2024-08-01 12:02:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722513790000|2024-08-01 12:03:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722513830000|2024-08-01 12:03:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722513900000|2024-08-01 12:05:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722513950000|2024-08-01 12:05:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722513960000|2024-08-01 12:06:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722514000000|2024-08-01 12:06:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722514010000|2024-08-01 12:06:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722514050000|2024-08-01 12:07:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722514250000|2024-08-01 12:10:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722514320000|2024-08-01 12:12:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722514350000|2024-08-01 12:12:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722514360000|2024-08-01 12:12:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722514380000|2024-08-01 12:13:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722514390000|2024-08-01 12:13:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1722514460000|2024-08-01 12:14:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722514540000|2024-08-01 12:15:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722514620000|2024-08-01 12:17:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722514740000|2024-08-01 12:19:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722514800000|2024-08-01 12:20:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722514940000|2024-08-01 12:22:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722514950000|2024-08-01 12:22:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722514960000|2024-08-01 12:22:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1722514970000|2024-08-01 12:22:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1722514980000|2024-08-01 12:23:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722515010000|2024-08-01 12:23:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722515080000|2024-08-01 12:24:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722515140000|2024-08-01 12:25:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515150000|2024-08-01 12:25:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722515160000|2024-08-01 12:26:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722515170000|2024-08-01 12:26:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1722515180000|2024-08-01 12:26:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515230000|2024-08-01 12:27:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722515310000|2024-08-01 12:28:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722515400000|2024-08-01 12:30:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1722515410000|2024-08-01 12:30:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1722515420000|2024-08-01 12:30:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722515430000|2024-08-01 12:30:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1722515440000|2024-08-01 12:30:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1722515450000|2024-08-01 12:30:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1722515480000|2024-08-01 12:31:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515540000|2024-08-01 12:32:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722515580000|2024-08-01 12:33:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1722515590000|2024-08-01 12:33:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1722515600000|2024-08-01 12:33:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1722515610000|2024-08-01 12:33:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722515640000|2024-08-01 12:34:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722515660000|2024-08-01 12:34:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515680000|2024-08-01 12:34:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722515690000|2024-08-01 12:34:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515710000|2024-08-01 12:35:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722515720000|2024-08-01 12:35:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722515740000|2024-08-01 12:35:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722515770000|2024-08-01 12:36:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722515790000|2024-08-01 12:36:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722515800000|2024-08-01 12:36:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722515890000|2024-08-01 12:38:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722515980000|2024-08-01 12:39:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722515990000|2024-08-01 12:39:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722516030000|2024-08-01 12:40:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722516080000|2024-08-01 12:41:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722516180000|2024-08-01 12:43:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722516420000|2024-08-01 12:47:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722516450000|2024-08-01 12:47:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1722516510000|2024-08-01 12:48:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722516600000|2024-08-01 12:50:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722516620000|2024-08-01 12:50:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722516630000|2024-08-01 12:50:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722516660000|2024-08-01 12:51:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722516740000|2024-08-01 12:52:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722516930000|2024-08-01 12:55:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722516980000|2024-08-01 12:56:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722516990000|2024-08-01 12:56:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722517100000|2024-08-01 12:58:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722517200000|2024-08-01 13:00:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722517220000|2024-08-01 13:00:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722517260000|2024-08-01 13:01:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722517270000|2024-08-01 13:01:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722517330000|2024-08-01 13:02:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722517390000|2024-08-01 13:03:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722517420000|2024-08-01 13:03:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722517660000|2024-08-01 13:07:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722517700000|2024-08-01 13:08:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722517730000|2024-08-01 13:08:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722517740000|2024-08-01 13:09:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722517800000|2024-08-01 13:10:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722517850000|2024-08-01 13:10:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722517900000|2024-08-01 13:11:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722518110000|2024-08-01 13:15:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518180000|2024-08-01 13:16:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518390000|2024-08-01 13:19:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518440000|2024-08-01 13:20:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722518480000|2024-08-01 13:21:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518490000|2024-08-01 13:21:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518550000|2024-08-01 13:22:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518560000|2024-08-01 13:22:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518620000|2024-08-01 13:23:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518640000|2024-08-01 13:24:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722518700000|2024-08-01 13:25:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518730000|2024-08-01 13:25:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518760000|2024-08-01 13:26:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722518800000|2024-08-01 13:26:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722518870000|2024-08-01 13:27:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722518880000|2024-08-01 13:28:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722518970000|2024-08-01 13:29:30|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|4
1722519070000|2024-08-01 13:31:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722519080000|2024-08-01 13:31:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722519100000|2024-08-01 13:31:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722519110000|2024-08-01 13:31:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722519310000|2024-08-01 13:35:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722519320000|2024-08-01 13:35:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722519360000|2024-08-01 13:36:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722519370000|2024-08-01 13:36:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722519400000|2024-08-01 13:36:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722519420000|2024-08-01 13:37:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722519470000|2024-08-01 13:37:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722519490000|2024-08-01 13:38:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722519500000|2024-08-01 13:38:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722519520000|2024-08-01 13:38:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722519540000|2024-08-01 13:39:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722519550000|2024-08-01 13:39:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722519640000|2024-08-01 13:40:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722519660000|2024-08-01 13:41:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722519710000|2024-08-01 13:41:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722519810000|2024-08-01 13:43:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722519860000|2024-08-01 13:44:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722519870000|2024-08-01 13:44:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722519900000|2024-08-01 13:45:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722519980000|2024-08-01 13:46:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722520020000|2024-08-01 13:47:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722520100000|2024-08-01 13:48:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722520170000|2024-08-01 13:49:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722520190000|2024-08-01 13:49:50|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722520200000|2024-08-01 13:50:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722520230000|2024-08-01 13:50:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1722520280000|2024-08-01 13:51:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722520310000|2024-08-01 13:51:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722520330000|2024-08-01 13:52:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722520360000|2024-08-01 13:52:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722520430000|2024-08-01 13:53:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722520480000|2024-08-01 13:54:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722520520000|2024-08-01 13:55:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722520660000|2024-08-01 13:57:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|10
1722520670000|2024-08-01 13:57:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722520680000|2024-08-01 13:58:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1722520690000|2024-08-01 13:58:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1722520700000|2024-08-01 13:58:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722520750000|2024-08-01 13:59:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722520770000|2024-08-01 13:59:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722520800000|2024-08-01 14:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722520810000|2024-08-01 14:00:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722520820000|2024-08-01 14:00:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722520830000|2024-08-01 14:00:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722520900000|2024-08-01 14:01:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1722520920000|2024-08-01 14:02:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722520940000|2024-08-01 14:02:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722521000000|2024-08-01 14:03:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722521010000|2024-08-01 14:03:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722521040000|2024-08-01 14:04:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521110000|2024-08-01 14:05:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722521120000|2024-08-01 14:05:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521150000|2024-08-01 14:05:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521180000|2024-08-01 14:06:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722521200000|2024-08-01 14:06:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722521210000|2024-08-01 14:06:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521220000|2024-08-01 14:07:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722521240000|2024-08-01 14:07:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722521280000|2024-08-01 14:08:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521290000|2024-08-01 14:08:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521320000|2024-08-01 14:08:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521330000|2024-08-01 14:08:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521380000|2024-08-01 14:09:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722521390000|2024-08-01 14:09:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521470000|2024-08-01 14:11:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521480000|2024-08-01 14:11:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521500000|2024-08-01 14:11:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521510000|2024-08-01 14:11:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521520000|2024-08-01 14:12:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722521610000|2024-08-01 14:13:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722521640000|2024-08-01 14:14:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722521710000|2024-08-01 14:15:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521720000|2024-08-01 14:15:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521760000|2024-08-01 14:16:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521800000|2024-08-01 14:16:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521850000|2024-08-01 14:17:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521900000|2024-08-01 14:18:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521910000|2024-08-01 14:18:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722521920000|2024-08-01 14:18:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722521930000|2024-08-01 14:18:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722521960000|2024-08-01 14:19:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722522000000|2024-08-01 14:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722522020000|2024-08-01 14:20:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722522110000|2024-08-01 14:21:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722522150000|2024-08-01 14:22:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722522190000|2024-08-01 14:23:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722522240000|2024-08-01 14:24:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722522250000|2024-08-01 14:24:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722522270000|2024-08-01 14:24:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722522320000|2024-08-01 14:25:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722522350000|2024-08-01 14:25:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722522370000|2024-08-01 14:26:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722522380000|2024-08-01 14:26:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1722522390000|2024-08-01 14:26:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722522410000|2024-08-01 14:26:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722522420000|2024-08-01 14:27:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722522430000|2024-08-01 14:27:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722522440000|2024-08-01 14:27:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722522480000|2024-08-01 14:28:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1722522490000|2024-08-01 14:28:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722522560000|2024-08-01 14:29:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722522590000|2024-08-01 14:29:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722522610000|2024-08-01 14:30:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722522640000|2024-08-01 14:30:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722522650000|2024-08-01 14:30:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722522660000|2024-08-01 14:31:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1722522680000|2024-08-01 14:31:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1722522690000|2024-08-01 14:31:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722522710000|2024-08-01 14:31:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722522730000|2024-08-01 14:32:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722522740000|2024-08-01 14:32:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722522750000|2024-08-01 14:32:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722522760000|2024-08-01 14:32:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722522780000|2024-08-01 14:33:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722522800000|2024-08-01 14:33:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722522810000|2024-08-01 14:33:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1722522840000|2024-08-01 14:34:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722522850000|2024-08-01 14:34:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722522860000|2024-08-01 14:34:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722522890000|2024-08-01 14:34:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722522910000|2024-08-01 14:35:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722522980000|2024-08-01 14:36:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722523030000|2024-08-01 14:37:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722523040000|2024-08-01 14:37:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1722523100000|2024-08-01 14:38:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722523110000|2024-08-01 14:38:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722523130000|2024-08-01 14:38:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722523140000|2024-08-01 14:39:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722523200000|2024-08-01 14:40:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1722523210000|2024-08-01 14:40:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722523250000|2024-08-01 14:40:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722523260000|2024-08-01 14:41:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722523360000|2024-08-01 14:42:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722523390000|2024-08-01 14:43:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722523420000|2024-08-01 14:43:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722523470000|2024-08-01 14:44:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722523530000|2024-08-01 14:45:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722523540000|2024-08-01 14:45:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722523600000|2024-08-01 14:46:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1722523610000|2024-08-01 14:46:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722523620000|2024-08-01 14:47:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722523630000|2024-08-01 14:47:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523640000|2024-08-01 14:47:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722523650000|2024-08-01 14:47:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722523660000|2024-08-01 14:47:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722523680000|2024-08-01 14:48:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523690000|2024-08-01 14:48:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722523700000|2024-08-01 14:48:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523740000|2024-08-01 14:49:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722523760000|2024-08-01 14:49:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722523770000|2024-08-01 14:49:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523800000|2024-08-01 14:50:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722523820000|2024-08-01 14:50:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1722523840000|2024-08-01 14:50:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722523850000|2024-08-01 14:50:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722523870000|2024-08-01 14:51:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722523880000|2024-08-01 14:51:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722523900000|2024-08-01 14:51:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722523910000|2024-08-01 14:51:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523920000|2024-08-01 14:52:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722523960000|2024-08-01 14:52:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722523980000|2024-08-01 14:53:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722523990000|2024-08-01 14:53:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1722524010000|2024-08-01 14:53:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722524040000|2024-08-01 14:54:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|6
1722524070000|2024-08-01 14:54:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722524110000|2024-08-01 14:55:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1722524120000|2024-08-01 14:55:20|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|3
1722524150000|2024-08-01 14:55:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1722524160000|2024-08-01 14:56:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722524170000|2024-08-01 14:56:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722524210000|2024-08-01 14:56:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722524230000|2024-08-01 14:57:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722524250000|2024-08-01 14:57:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722524260000|2024-08-01 14:57:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722524270000|2024-08-01 14:57:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722524280000|2024-08-01 14:58:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1722524310000|2024-08-01 14:58:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722524320000|2024-08-01 14:58:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1722524340000|2024-08-01 14:59:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1722524350000|2024-08-01 14:59:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722524360000|2024-08-01 14:59:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722524370000|2024-08-01 14:59:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1722524380000|2024-08-01 14:59:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722524390000|2024-08-01 14:59:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722524400000|2024-08-01 15:00:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1722524410000|2024-08-01 15:00:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1722524420000|2024-08-01 15:00:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722524430000|2024-08-01 15:00:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|7
1722524440000|2024-08-01 15:00:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1722524450000|2024-08-01 15:00:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722524460000|2024-08-01 15:01:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1722524470000|2024-08-01 15:01:10|9.77|9.72|9.77|9.72|9.77|9.72|9.75|9.7|5
1722524480000|2024-08-01 15:01:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722524490000|2024-08-01 15:01:30|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|6
1722524500000|2024-08-01 15:01:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722524510000|2024-08-01 15:01:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722524520000|2024-08-01 15:02:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722524530000|2024-08-01 15:02:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722524540000|2024-08-01 15:02:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1722524550000|2024-08-01 15:02:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1722524560000|2024-08-01 15:02:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722524570000|2024-08-01 15:02:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722524580000|2024-08-01 15:03:00|9.79|9.74|9.76|9.71|9.79|9.74|9.76|9.71|4
1722524590000|2024-08-01 15:03:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1722524600000|2024-08-01 15:03:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1722524610000|2024-08-01 15:03:30|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|9
1722524620000|2024-08-01 15:03:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1722524630000|2024-08-01 15:03:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722524640000|2024-08-01 15:04:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1722524650000|2024-08-01 15:04:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722524660000|2024-08-01 15:04:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722524670000|2024-08-01 15:04:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722524680000|2024-08-01 15:04:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1722524690000|2024-08-01 15:04:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1722524700000|2024-08-01 15:05:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722524710000|2024-08-01 15:05:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722524720000|2024-08-01 15:05:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1722524730000|2024-08-01 15:05:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722524740000|2024-08-01 15:05:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722524760000|2024-08-01 15:06:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722524770000|2024-08-01 15:06:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722524780000|2024-08-01 15:06:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1722524790000|2024-08-01 15:06:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722524820000|2024-08-01 15:07:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722524830000|2024-08-01 15:07:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1722524850000|2024-08-01 15:07:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722524860000|2024-08-01 15:07:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722524880000|2024-08-01 15:08:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722524890000|2024-08-01 15:08:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722524900000|2024-08-01 15:08:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1722524920000|2024-08-01 15:08:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1722524940000|2024-08-01 15:09:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722524950000|2024-08-01 15:09:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722524990000|2024-08-01 15:09:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722525010000|2024-08-01 15:10:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722525020000|2024-08-01 15:10:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525040000|2024-08-01 15:10:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722525050000|2024-08-01 15:10:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525060000|2024-08-01 15:11:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722525070000|2024-08-01 15:11:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722525090000|2024-08-01 15:11:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525110000|2024-08-01 15:11:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525130000|2024-08-01 15:12:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525150000|2024-08-01 15:12:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1722525190000|2024-08-01 15:13:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722525220000|2024-08-01 15:13:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722525230000|2024-08-01 15:13:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722525240000|2024-08-01 15:14:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525260000|2024-08-01 15:14:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1722525270000|2024-08-01 15:14:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525280000|2024-08-01 15:14:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525290000|2024-08-01 15:14:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722525300000|2024-08-01 15:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722525310000|2024-08-01 15:15:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722525320000|2024-08-01 15:15:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525360000|2024-08-01 15:16:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722525400000|2024-08-01 15:16:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722525410000|2024-08-01 15:16:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722525420000|2024-08-01 15:17:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722525430000|2024-08-01 15:17:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1722525440000|2024-08-01 15:17:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525450000|2024-08-01 15:17:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1722525460000|2024-08-01 15:17:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722525470000|2024-08-01 15:17:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525480000|2024-08-01 15:18:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722525490000|2024-08-01 15:18:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525500000|2024-08-01 15:18:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525510000|2024-08-01 15:18:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1722525520000|2024-08-01 15:18:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525550000|2024-08-01 15:19:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722525560000|2024-08-01 15:19:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525570000|2024-08-01 15:19:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525590000|2024-08-01 15:19:50|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1722525600000|2024-08-01 15:20:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1722525660000|2024-08-01 15:21:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1722525670000|2024-08-01 15:21:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1722525680000|2024-08-01 15:21:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722525690000|2024-08-01 15:21:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722525700000|2024-08-01 15:21:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|10
1722525710000|2024-08-01 15:21:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722525720000|2024-08-01 15:22:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722525730000|2024-08-01 15:22:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722525740000|2024-08-01 15:22:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525750000|2024-08-01 15:22:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722525760000|2024-08-01 15:22:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525790000|2024-08-01 15:23:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1722525800000|2024-08-01 15:23:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525810000|2024-08-01 15:23:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1722525820000|2024-08-01 15:23:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722525830000|2024-08-01 15:23:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722525840000|2024-08-01 15:24:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722525850000|2024-08-01 15:24:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722525870000|2024-08-01 15:24:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722525910000|2024-08-01 15:25:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722525920000|2024-08-01 15:25:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722525940000|2024-08-01 15:25:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1722525950000|2024-08-01 15:25:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722526010000|2024-08-01 15:26:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722526020000|2024-08-01 15:27:00|9.77|9.72|9.76|9.71|9.78|9.73|9.76|9.71|4
1722526030000|2024-08-01 15:27:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722526060000|2024-08-01 15:27:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1722526080000|2024-08-01 15:28:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722526090000|2024-08-01 15:28:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722526100000|2024-08-01 15:28:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722526130000|2024-08-01 15:28:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722526140000|2024-08-01 15:29:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526150000|2024-08-01 15:29:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526170000|2024-08-01 15:29:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526200000|2024-08-01 15:30:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1722526210000|2024-08-01 15:30:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722526230000|2024-08-01 15:30:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526250000|2024-08-01 15:30:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722526260000|2024-08-01 15:31:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722526270000|2024-08-01 15:31:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722526280000|2024-08-01 15:31:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722526300000|2024-08-01 15:31:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|15
1722526310000|2024-08-01 15:31:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722526330000|2024-08-01 15:32:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722526350000|2024-08-01 15:32:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722526380000|2024-08-01 15:33:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1722526390000|2024-08-01 15:33:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526400000|2024-08-01 15:33:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722526420000|2024-08-01 15:33:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722526430000|2024-08-01 15:33:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722526440000|2024-08-01 15:34:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1722526450000|2024-08-01 15:34:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1722526460000|2024-08-01 15:34:20|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|3
1722526470000|2024-08-01 15:34:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722526480000|2024-08-01 15:34:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722526500000|2024-08-01 15:35:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1722526510000|2024-08-01 15:35:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1722526520000|2024-08-01 15:35:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722526530000|2024-08-01 15:35:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1722526540000|2024-08-01 15:35:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1722526570000|2024-08-01 15:36:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526580000|2024-08-01 15:36:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526590000|2024-08-01 15:36:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722526610000|2024-08-01 15:36:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1722526640000|2024-08-01 15:37:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526650000|2024-08-01 15:37:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1722526670000|2024-08-01 15:37:50|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|3
1722526710000|2024-08-01 15:38:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722526720000|2024-08-01 15:38:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722526730000|2024-08-01 15:38:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722526740000|2024-08-01 15:39:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1722526760000|2024-08-01 15:39:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722526770000|2024-08-01 15:39:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722526780000|2024-08-01 15:39:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722526790000|2024-08-01 15:39:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722526800000|2024-08-01 15:40:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526820000|2024-08-01 15:40:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526830000|2024-08-01 15:40:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526860000|2024-08-01 15:41:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526870000|2024-08-01 15:41:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722526910000|2024-08-01 15:41:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1722526920000|2024-08-01 15:42:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1722526930000|2024-08-01 15:42:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722526950000|2024-08-01 15:42:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722526980000|2024-08-01 15:43:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1722526990000|2024-08-01 15:43:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722527010000|2024-08-01 15:43:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722527040000|2024-08-01 15:44:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722527050000|2024-08-01 15:44:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1722527060000|2024-08-01 15:44:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722527070000|2024-08-01 15:44:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1722527100000|2024-08-01 15:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527110000|2024-08-01 15:45:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722527120000|2024-08-01 15:45:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527140000|2024-08-01 15:45:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722527150000|2024-08-01 15:45:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527170000|2024-08-01 15:46:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1722527180000|2024-08-01 15:46:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722527190000|2024-08-01 15:46:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722527200000|2024-08-01 15:46:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527240000|2024-08-01 15:47:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722527260000|2024-08-01 15:47:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722527270000|2024-08-01 15:47:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722527280000|2024-08-01 15:48:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527330000|2024-08-01 15:48:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1722527340000|2024-08-01 15:49:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527390000|2024-08-01 15:49:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722527410000|2024-08-01 15:50:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722527430000|2024-08-01 15:50:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722527450000|2024-08-01 15:50:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722527460000|2024-08-01 15:51:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1722527470000|2024-08-01 15:51:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722527480000|2024-08-01 15:51:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527500000|2024-08-01 15:51:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722527520000|2024-08-01 15:52:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1722527530000|2024-08-01 15:52:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722527540000|2024-08-01 15:52:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527580000|2024-08-01 15:53:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722527600000|2024-08-01 15:53:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527640000|2024-08-01 15:54:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722527660000|2024-08-01 15:54:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527750000|2024-08-01 15:55:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722527800000|2024-08-01 15:56:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722527810000|2024-08-01 15:56:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1722527820000|2024-08-01 15:57:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722527850000|2024-08-01 15:57:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722527890000|2024-08-01 15:58:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1722527900000|2024-08-01 15:58:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1722527910000|2024-08-01 15:58:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1722527940000|2024-08-01 15:59:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1722527950000|2024-08-01 15:59:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722527960000|2024-08-01 15:59:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722528000000|2024-08-01 16:00:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722528010000|2024-08-01 16:00:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722528020000|2024-08-01 16:00:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722528030000|2024-08-01 16:00:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722528040000|2024-08-01 16:00:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722528060000|2024-08-01 16:01:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722528080000|2024-08-01 16:01:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722528090000|2024-08-01 16:01:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722528100000|2024-08-01 16:01:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722528110000|2024-08-01 16:01:50|9.65|9.6|9.67|9.62|9.68|9.63|9.65|9.6|7
1722528120000|2024-08-01 16:02:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1722528130000|2024-08-01 16:02:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722528140000|2024-08-01 16:02:20|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|7
1722528150000|2024-08-01 16:02:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1722528160000|2024-08-01 16:02:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1722528170000|2024-08-01 16:02:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1722528180000|2024-08-01 16:03:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1722528190000|2024-08-01 16:03:10|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|9
1722528200000|2024-08-01 16:03:20|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|5
1722528210000|2024-08-01 16:03:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722528220000|2024-08-01 16:03:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1722528230000|2024-08-01 16:03:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1722528240000|2024-08-01 16:04:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|3
1722528250000|2024-08-01 16:04:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722528260000|2024-08-01 16:04:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722528270000|2024-08-01 16:04:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1722528280000|2024-08-01 16:04:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722528290000|2024-08-01 16:04:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1722528300000|2024-08-01 16:05:00|9.67|9.62|9.65|9.6|9.67|9.62|9.65|9.6|5
1722528310000|2024-08-01 16:05:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1722528320000|2024-08-01 16:05:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722528330000|2024-08-01 16:05:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722528340000|2024-08-01 16:05:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1722528360000|2024-08-01 16:06:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722528370000|2024-08-01 16:06:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722528380000|2024-08-01 16:06:20|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|4
1722528400000|2024-08-01 16:06:40|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1722528410000|2024-08-01 16:06:50|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|6
1722528420000|2024-08-01 16:07:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1722528430000|2024-08-01 16:07:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1722528440000|2024-08-01 16:07:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1722528470000|2024-08-01 16:07:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1722528490000|2024-08-01 16:08:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1722528500000|2024-08-01 16:08:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1722528510000|2024-08-01 16:08:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1722528520000|2024-08-01 16:08:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722528530000|2024-08-01 16:08:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1722528540000|2024-08-01 16:09:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722528550000|2024-08-01 16:09:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722528590000|2024-08-01 16:09:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722528610000|2024-08-01 16:10:10|9.69|9.64|9.69|9.64|9.7|9.65|9.68|9.63|7
1722528630000|2024-08-01 16:10:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1722528640000|2024-08-01 16:10:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722528650000|2024-08-01 16:10:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722528660000|2024-08-01 16:11:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722528680000|2024-08-01 16:11:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722528690000|2024-08-01 16:11:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722528700000|2024-08-01 16:11:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722528720000|2024-08-01 16:12:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722528730000|2024-08-01 16:12:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722528750000|2024-08-01 16:12:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722528780000|2024-08-01 16:13:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722528800000|2024-08-01 16:13:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722528840000|2024-08-01 16:14:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722528860000|2024-08-01 16:14:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722528870000|2024-08-01 16:14:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722528890000|2024-08-01 16:14:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722528910000|2024-08-01 16:15:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722528920000|2024-08-01 16:15:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1722528930000|2024-08-01 16:15:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722528950000|2024-08-01 16:15:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1722528960000|2024-08-01 16:16:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1722528970000|2024-08-01 16:16:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1722528980000|2024-08-01 16:16:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1722529000000|2024-08-01 16:16:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722529010000|2024-08-01 16:16:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722529020000|2024-08-01 16:17:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722529030000|2024-08-01 16:17:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722529040000|2024-08-01 16:17:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1722529070000|2024-08-01 16:17:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722529080000|2024-08-01 16:18:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1722529120000|2024-08-01 16:18:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722529130000|2024-08-01 16:18:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722529140000|2024-08-01 16:19:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1722529150000|2024-08-01 16:19:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722529190000|2024-08-01 16:19:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1722529200000|2024-08-01 16:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722529260000|2024-08-01 16:21:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1722529270000|2024-08-01 16:21:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722529280000|2024-08-01 16:21:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1722529290000|2024-08-01 16:21:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1722529300000|2024-08-01 16:21:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1722529310000|2024-08-01 16:21:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1722529320000|2024-08-01 16:22:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722529410000|2024-08-01 16:23:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722529430000|2024-08-01 16:23:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1722529440000|2024-08-01 16:24:00|9.65|9.6|9.64|9.59|9.66|9.61|9.64|9.59|8
1722529450000|2024-08-01 16:24:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722529460000|2024-08-01 16:24:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1722529480000|2024-08-01 16:24:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1722529510000|2024-08-01 16:25:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722529520000|2024-08-01 16:25:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1722529530000|2024-08-01 16:25:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1722529540000|2024-08-01 16:25:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1722529570000|2024-08-01 16:26:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722529590000|2024-08-01 16:26:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722529610000|2024-08-01 16:26:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722529620000|2024-08-01 16:27:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722529630000|2024-08-01 16:27:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1722529640000|2024-08-01 16:27:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1722529650000|2024-08-01 16:27:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1722529660000|2024-08-01 16:27:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722529670000|2024-08-01 16:27:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1722529680000|2024-08-01 16:28:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1722529690000|2024-08-01 16:28:10|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|5
1722529700000|2024-08-01 16:28:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1722529710000|2024-08-01 16:28:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1722529720000|2024-08-01 16:28:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1722529730000|2024-08-01 16:28:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1722529740000|2024-08-01 16:29:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722529750000|2024-08-01 16:29:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1722529800000|2024-08-01 16:30:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1722529810000|2024-08-01 16:30:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1722529820000|2024-08-01 16:30:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722529830000|2024-08-01 16:30:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722529850000|2024-08-01 16:30:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722529860000|2024-08-01 16:31:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1722529870000|2024-08-01 16:31:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722529880000|2024-08-01 16:31:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722529890000|2024-08-01 16:31:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1722529900000|2024-08-01 16:31:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722529910000|2024-08-01 16:31:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1722529920000|2024-08-01 16:32:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1722529930000|2024-08-01 16:32:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1722529940000|2024-08-01 16:32:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722529980000|2024-08-01 16:33:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722529990000|2024-08-01 16:33:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722530000000|2024-08-01 16:33:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722530010000|2024-08-01 16:33:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722530020000|2024-08-01 16:33:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1722530030000|2024-08-01 16:33:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722530040000|2024-08-01 16:34:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|3
1722530050000|2024-08-01 16:34:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1722530060000|2024-08-01 16:34:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722530070000|2024-08-01 16:34:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1722530080000|2024-08-01 16:34:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1722530100000|2024-08-01 16:35:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722530110000|2024-08-01 16:35:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722530120000|2024-08-01 16:35:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1722530130000|2024-08-01 16:35:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1722530140000|2024-08-01 16:35:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1722530150000|2024-08-01 16:35:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1722530160000|2024-08-01 16:36:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722530170000|2024-08-01 16:36:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722530180000|2024-08-01 16:36:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1722530190000|2024-08-01 16:36:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722530210000|2024-08-01 16:36:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1722530220000|2024-08-01 16:37:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1722530230000|2024-08-01 16:37:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722530240000|2024-08-01 16:37:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1722530260000|2024-08-01 16:37:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1722530270000|2024-08-01 16:37:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1722530290000|2024-08-01 16:38:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1722530300000|2024-08-01 16:38:20|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|4
1722530310000|2024-08-01 16:38:30|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|7
1722530330000|2024-08-01 16:38:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722530350000|2024-08-01 16:39:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1722530390000|2024-08-01 16:39:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722530400000|2024-08-01 16:40:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722530410000|2024-08-01 16:40:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722530420000|2024-08-01 16:40:20|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|5
1722530430000|2024-08-01 16:40:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722530460000|2024-08-01 16:41:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722530470000|2024-08-01 16:41:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722530500000|2024-08-01 16:41:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722530510000|2024-08-01 16:41:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722530550000|2024-08-01 16:42:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722530570000|2024-08-01 16:42:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1722530580000|2024-08-01 16:43:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722530590000|2024-08-01 16:43:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722530600000|2024-08-01 16:43:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722530640000|2024-08-01 16:44:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722530650000|2024-08-01 16:44:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722530660000|2024-08-01 16:44:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722530700000|2024-08-01 16:45:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722530710000|2024-08-01 16:45:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1722530720000|2024-08-01 16:45:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722530740000|2024-08-01 16:45:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722530750000|2024-08-01 16:45:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1722530780000|2024-08-01 16:46:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1722530810000|2024-08-01 16:46:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722530820000|2024-08-01 16:47:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722530920000|2024-08-01 16:48:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1722530930000|2024-08-01 16:48:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1722531020000|2024-08-01 16:50:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722531030000|2024-08-01 16:50:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531050000|2024-08-01 16:50:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722531060000|2024-08-01 16:51:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722531070000|2024-08-01 16:51:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722531090000|2024-08-01 16:51:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531110000|2024-08-01 16:51:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722531130000|2024-08-01 16:52:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531190000|2024-08-01 16:53:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722531200000|2024-08-01 16:53:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531220000|2024-08-01 16:53:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722531230000|2024-08-01 16:53:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531280000|2024-08-01 16:54:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722531290000|2024-08-01 16:54:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722531330000|2024-08-01 16:55:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722531520000|2024-08-01 16:58:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722531540000|2024-08-01 16:59:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722531620000|2024-08-01 17:00:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722531630000|2024-08-01 17:00:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722531680000|2024-08-01 17:01:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722531690000|2024-08-01 17:01:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722531730000|2024-08-01 17:02:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1722531740000|2024-08-01 17:02:20|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|3
1722531780000|2024-08-01 17:03:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722531790000|2024-08-01 17:03:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722531800000|2024-08-01 17:03:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722531830000|2024-08-01 17:03:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722531870000|2024-08-01 17:04:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1722531910000|2024-08-01 17:05:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1722531960000|2024-08-01 17:06:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722531980000|2024-08-01 17:06:20|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|3
1722532000000|2024-08-01 17:06:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722532030000|2024-08-01 17:07:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532050000|2024-08-01 17:07:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722532070000|2024-08-01 17:07:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722532090000|2024-08-01 17:08:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722532120000|2024-08-01 17:08:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532140000|2024-08-01 17:09:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722532190000|2024-08-01 17:09:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722532200000|2024-08-01 17:10:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722532210000|2024-08-01 17:10:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722532220000|2024-08-01 17:10:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722532240000|2024-08-01 17:10:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532260000|2024-08-01 17:11:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722532270000|2024-08-01 17:11:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532280000|2024-08-01 17:11:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722532290000|2024-08-01 17:11:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532300000|2024-08-01 17:11:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722532310000|2024-08-01 17:11:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1722532320000|2024-08-01 17:12:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722532330000|2024-08-01 17:12:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1722532340000|2024-08-01 17:12:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722532370000|2024-08-01 17:12:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532380000|2024-08-01 17:13:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722532390000|2024-08-01 17:13:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1722532400000|2024-08-01 17:13:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722532410000|2024-08-01 17:13:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722532440000|2024-08-01 17:14:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1722532450000|2024-08-01 17:14:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722532460000|2024-08-01 17:14:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1722532470000|2024-08-01 17:14:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722532530000|2024-08-01 17:15:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722532540000|2024-08-01 17:15:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722532670000|2024-08-01 17:17:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722532690000|2024-08-01 17:18:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722532710000|2024-08-01 17:18:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1722532730000|2024-08-01 17:18:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722532750000|2024-08-01 17:19:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722532760000|2024-08-01 17:19:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722532780000|2024-08-01 17:19:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722532790000|2024-08-01 17:19:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1722532810000|2024-08-01 17:20:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722532820000|2024-08-01 17:20:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722532870000|2024-08-01 17:21:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1722532980000|2024-08-01 17:23:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722532990000|2024-08-01 17:23:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722533000000|2024-08-01 17:23:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722533010000|2024-08-01 17:23:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722533050000|2024-08-01 17:24:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722533060000|2024-08-01 17:24:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722533090000|2024-08-01 17:24:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1722533110000|2024-08-01 17:25:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722533130000|2024-08-01 17:25:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722533180000|2024-08-01 17:26:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722533210000|2024-08-01 17:26:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722533220000|2024-08-01 17:27:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722533550000|2024-08-01 17:32:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722533650000|2024-08-01 17:34:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722533660000|2024-08-01 17:34:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722533700000|2024-08-01 17:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722533760000|2024-08-01 17:36:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722533780000|2024-08-01 17:36:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722533810000|2024-08-01 17:36:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722533820000|2024-08-01 17:37:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1722533840000|2024-08-01 17:37:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722533850000|2024-08-01 17:37:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722533860000|2024-08-01 17:37:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722533890000|2024-08-01 17:38:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722533900000|2024-08-01 17:38:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722533970000|2024-08-01 17:39:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722533980000|2024-08-01 17:39:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722534000000|2024-08-01 17:40:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722534010000|2024-08-01 17:40:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1722534030000|2024-08-01 17:40:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722534070000|2024-08-01 17:41:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722534080000|2024-08-01 17:41:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722534120000|2024-08-01 17:42:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722534190000|2024-08-01 17:43:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722534200000|2024-08-01 17:43:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722534260000|2024-08-01 17:44:20|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|7
1722534270000|2024-08-01 17:44:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722534290000|2024-08-01 17:44:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1722534300000|2024-08-01 17:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722534330000|2024-08-01 17:45:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722534340000|2024-08-01 17:45:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1722534350000|2024-08-01 17:45:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1722534360000|2024-08-01 17:46:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722534380000|2024-08-01 17:46:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722534400000|2024-08-01 17:46:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722534410000|2024-08-01 17:46:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1722534430000|2024-08-01 17:47:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722534440000|2024-08-01 17:47:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722534450000|2024-08-01 17:47:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722534460000|2024-08-01 17:47:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1722534470000|2024-08-01 17:47:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1722534570000|2024-08-01 17:49:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722534580000|2024-08-01 17:49:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722534600000|2024-08-01 17:50:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|3
1722534630000|2024-08-01 17:50:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722534660000|2024-08-01 17:51:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722534670000|2024-08-01 17:51:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722534680000|2024-08-01 17:51:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722534780000|2024-08-01 17:53:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722534790000|2024-08-01 17:53:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722534810000|2024-08-01 17:53:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722534860000|2024-08-01 17:54:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1722534890000|2024-08-01 17:54:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722535040000|2024-08-01 17:57:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1722535050000|2024-08-01 17:57:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|10
1722535060000|2024-08-01 17:57:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722535070000|2024-08-01 17:57:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722535080000|2024-08-01 17:58:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1722535090000|2024-08-01 17:58:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722535100000|2024-08-01 17:58:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722535110000|2024-08-01 17:58:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722535120000|2024-08-01 17:58:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1722535140000|2024-08-01 17:59:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722535170000|2024-08-01 17:59:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722535200000|2024-08-01 18:00:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722535210000|2024-08-01 18:00:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722535220000|2024-08-01 18:00:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722535230000|2024-08-01 18:00:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1722535240000|2024-08-01 18:00:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1722535250000|2024-08-01 18:00:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722535290000|2024-08-01 18:01:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722535330000|2024-08-01 18:02:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1722535340000|2024-08-01 18:02:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722535460000|2024-08-01 18:04:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722535490000|2024-08-01 18:04:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722535500000|2024-08-01 18:05:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722535640000|2024-08-01 18:07:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722535700000|2024-08-01 18:08:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1722535710000|2024-08-01 18:08:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1722535720000|2024-08-01 18:08:40|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|4
1722535730000|2024-08-01 18:08:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722535740000|2024-08-01 18:09:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722535750000|2024-08-01 18:09:10|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|5
1722535760000|2024-08-01 18:09:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722535770000|2024-08-01 18:09:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722535780000|2024-08-01 18:09:40|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|9
1722535790000|2024-08-01 18:09:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1722535800000|2024-08-01 18:10:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722535810000|2024-08-01 18:10:10|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|10
1722535830000|2024-08-01 18:10:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1722535860000|2024-08-01 18:11:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722535870000|2024-08-01 18:11:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1722535890000|2024-08-01 18:11:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722535900000|2024-08-01 18:11:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722535950000|2024-08-01 18:12:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1722535970000|2024-08-01 18:12:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722535980000|2024-08-01 18:13:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722535990000|2024-08-01 18:13:10|9.64|9.59|9.63|9.58|9.65|9.6|9.63|9.58|4
1722536000000|2024-08-01 18:13:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722536020000|2024-08-01 18:13:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722536050000|2024-08-01 18:14:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1722536060000|2024-08-01 18:14:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1722536070000|2024-08-01 18:14:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1722536100000|2024-08-01 18:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722536120000|2024-08-01 18:15:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722536160000|2024-08-01 18:16:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722536180000|2024-08-01 18:16:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722536190000|2024-08-01 18:16:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722536200000|2024-08-01 18:16:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722536210000|2024-08-01 18:16:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|11
1722536220000|2024-08-01 18:17:00|9.73|9.68|9.71|9.66|9.73|9.68|9.71|9.66|3
1722536230000|2024-08-01 18:17:10|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|3
1722536250000|2024-08-01 18:17:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1722536270000|2024-08-01 18:17:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1722536280000|2024-08-01 18:18:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1722536290000|2024-08-01 18:18:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1722536300000|2024-08-01 18:18:20|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|6
1722536330000|2024-08-01 18:18:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722536340000|2024-08-01 18:19:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722536350000|2024-08-01 18:19:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722536360000|2024-08-01 18:19:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722536370000|2024-08-01 18:19:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722536400000|2024-08-01 18:20:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1722536420000|2024-08-01 18:20:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722536430000|2024-08-01 18:20:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1722536440000|2024-08-01 18:20:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1722536450000|2024-08-01 18:20:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722536480000|2024-08-01 18:21:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1722536510000|2024-08-01 18:21:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722536520000|2024-08-01 18:22:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722536540000|2024-08-01 18:22:20|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1722536560000|2024-08-01 18:22:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1722536570000|2024-08-01 18:22:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722536580000|2024-08-01 18:23:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1722536590000|2024-08-01 18:23:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1722536600000|2024-08-01 18:23:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1722536610000|2024-08-01 18:23:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722536620000|2024-08-01 18:23:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1722536630000|2024-08-01 18:23:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1722536640000|2024-08-01 18:24:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1722536650000|2024-08-01 18:24:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1722536670000|2024-08-01 18:24:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1722536680000|2024-08-01 18:24:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722536710000|2024-08-01 18:25:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722536720000|2024-08-01 18:25:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1722536770000|2024-08-01 18:26:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1722536780000|2024-08-01 18:26:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722536810000|2024-08-01 18:26:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1722536840000|2024-08-01 18:27:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1722536850000|2024-08-01 18:27:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1722536900000|2024-08-01 18:28:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722536990000|2024-08-01 18:29:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537020000|2024-08-01 18:30:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722537040000|2024-08-01 18:30:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537080000|2024-08-01 18:31:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537090000|2024-08-01 18:31:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1722537100000|2024-08-01 18:31:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1722537110000|2024-08-01 18:31:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1722537120000|2024-08-01 18:32:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1722537140000|2024-08-01 18:32:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537170000|2024-08-01 18:32:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722537190000|2024-08-01 18:33:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537200000|2024-08-01 18:33:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1722537210000|2024-08-01 18:33:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537260000|2024-08-01 18:34:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537270000|2024-08-01 18:34:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537290000|2024-08-01 18:34:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537320000|2024-08-01 18:35:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1722537340000|2024-08-01 18:35:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537350000|2024-08-01 18:35:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722537360000|2024-08-01 18:36:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1722537370000|2024-08-01 18:36:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1722537380000|2024-08-01 18:36:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1722537390000|2024-08-01 18:36:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537400000|2024-08-01 18:36:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722537410000|2024-08-01 18:36:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722537420000|2024-08-01 18:37:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1722537450000|2024-08-01 18:37:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722537460000|2024-08-01 18:37:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722537490000|2024-08-01 18:38:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1722537500000|2024-08-01 18:38:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722537520000|2024-08-01 18:38:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1722537560000|2024-08-01 18:39:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722537580000|2024-08-01 18:39:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1722537590000|2024-08-01 18:39:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722537600000|2024-08-01 18:40:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1722537610000|2024-08-01 18:40:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1722537620000|2024-08-01 18:40:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1722537630000|2024-08-01 18:40:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1722537650000|2024-08-01 18:40:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1722537660000|2024-08-01 18:41:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1722537700000|2024-08-01 18:41:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722537720000|2024-08-01 18:42:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722537750000|2024-08-01 18:42:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1722537760000|2024-08-01 18:42:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1722537770000|2024-08-01 18:42:50|9.68|9.63|9.66|9.61|9.68|9.63|9.65|9.6|14
1722537780000|2024-08-01 18:43:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722537800000|2024-08-01 18:43:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1722537820000|2024-08-01 18:43:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722537830000|2024-08-01 18:43:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1722537850000|2024-08-01 18:44:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1722537880000|2024-08-01 18:44:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|14
1722537890000|2024-08-01 18:44:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1722537900000|2024-08-01 18:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722537910000|2024-08-01 18:45:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1722537920000|2024-08-01 18:45:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1722537940000|2024-08-01 18:45:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722537950000|2024-08-01 18:45:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722537980000|2024-08-01 18:46:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722537990000|2024-08-01 18:46:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722538000000|2024-08-01 18:46:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722538010000|2024-08-01 18:46:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|12
1722538020000|2024-08-01 18:47:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722538040000|2024-08-01 18:47:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1722538050000|2024-08-01 18:47:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722538060000|2024-08-01 18:47:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1722538090000|2024-08-01 18:48:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538130000|2024-08-01 18:48:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538140000|2024-08-01 18:49:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1722538150000|2024-08-01 18:49:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1722538160000|2024-08-01 18:49:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1722538180000|2024-08-01 18:49:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722538190000|2024-08-01 18:49:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1722538220000|2024-08-01 18:50:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722538230000|2024-08-01 18:50:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538250000|2024-08-01 18:50:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538280000|2024-08-01 18:51:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1722538290000|2024-08-01 18:51:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1722538300000|2024-08-01 18:51:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1722538310000|2024-08-01 18:51:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722538320000|2024-08-01 18:52:00|9.68|9.63|9.67|9.62|9.69|9.64|9.67|9.62|4
1722538330000|2024-08-01 18:52:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1722538340000|2024-08-01 18:52:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538390000|2024-08-01 18:53:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722538450000|2024-08-01 18:54:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1722538460000|2024-08-01 18:54:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1722538470000|2024-08-01 18:54:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1722538480000|2024-08-01 18:54:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722538500000|2024-08-01 18:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1722538520000|2024-08-01 18:55:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722538820000|2024-08-01 19:00:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722538860000|2024-08-01 19:01:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1722538870000|2024-08-01 19:01:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722538950000|2024-08-01 19:02:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722538980000|2024-08-01 19:03:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722538990000|2024-08-01 19:03:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539010000|2024-08-01 19:03:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722539060000|2024-08-01 19:04:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539080000|2024-08-01 19:04:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722539090000|2024-08-01 19:04:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539110000|2024-08-01 19:05:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1722539120000|2024-08-01 19:05:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722539130000|2024-08-01 19:05:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539140000|2024-08-01 19:05:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1722539150000|2024-08-01 19:05:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1722539160000|2024-08-01 19:06:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722539190000|2024-08-01 19:06:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539260000|2024-08-01 19:07:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722539270000|2024-08-01 19:07:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539280000|2024-08-01 19:08:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722539290000|2024-08-01 19:08:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722539310000|2024-08-01 19:08:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722539410000|2024-08-01 19:10:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722539420000|2024-08-01 19:10:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722539490000|2024-08-01 19:11:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722539510000|2024-08-01 19:11:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722539560000|2024-08-01 19:12:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722539570000|2024-08-01 19:12:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722539700000|2024-08-01 19:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722539930000|2024-08-01 19:18:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1722539940000|2024-08-01 19:19:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722539950000|2024-08-01 19:19:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1722539960000|2024-08-01 19:19:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722539970000|2024-08-01 19:19:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722540360000|2024-08-01 19:26:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722540430000|2024-08-01 19:27:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722540640000|2024-08-01 19:30:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722540710000|2024-08-01 19:31:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1722540730000|2024-08-01 19:32:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722540860000|2024-08-01 19:34:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722540900000|2024-08-01 19:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722540910000|2024-08-01 19:35:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1722540940000|2024-08-01 19:35:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722540960000|2024-08-01 19:36:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1722540970000|2024-08-01 19:36:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722540980000|2024-08-01 19:36:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|9
1722541000000|2024-08-01 19:36:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722541020000|2024-08-01 19:37:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722541030000|2024-08-01 19:37:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722541210000|2024-08-01 19:40:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722541590000|2024-08-01 19:46:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722541670000|2024-08-01 19:47:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722541680000|2024-08-01 19:48:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722541700000|2024-08-01 19:48:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722541770000|2024-08-01 19:49:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722541890000|2024-08-01 19:51:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722541930000|2024-08-01 19:52:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722541980000|2024-08-01 19:53:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722541990000|2024-08-01 19:53:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722542000000|2024-08-01 19:53:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722542040000|2024-08-01 19:54:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722542060000|2024-08-01 19:54:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722542090000|2024-08-01 19:54:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722542110000|2024-08-01 19:55:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722542120000|2024-08-01 19:55:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1722542150000|2024-08-01 19:55:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722542170000|2024-08-01 19:56:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722542210000|2024-08-01 19:56:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722542220000|2024-08-01 19:57:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722542300000|2024-08-01 19:58:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722542310000|2024-08-01 19:58:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722542460000|2024-08-01 20:01:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1722542470000|2024-08-01 20:01:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722542480000|2024-08-01 20:01:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722542500000|2024-08-01 20:01:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722542510000|2024-08-01 20:01:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722542520000|2024-08-01 20:02:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1722542530000|2024-08-01 20:02:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722542540000|2024-08-01 20:02:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722542550000|2024-08-01 20:02:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722542560000|2024-08-01 20:02:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722542570000|2024-08-01 20:02:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722542580000|2024-08-01 20:03:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722542700000|2024-08-01 20:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722542730000|2024-08-01 20:05:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1722542740000|2024-08-01 20:05:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722542760000|2024-08-01 20:06:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722542770000|2024-08-01 20:06:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722542780000|2024-08-01 20:06:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722543050000|2024-08-01 20:10:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722543120000|2024-08-01 20:12:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722543280000|2024-08-01 20:14:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722543290000|2024-08-01 20:14:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|10
1722543300000|2024-08-01 20:15:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722543380000|2024-08-01 20:16:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722543420000|2024-08-01 20:17:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722543450000|2024-08-01 20:17:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722543480000|2024-08-01 20:18:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722543500000|2024-08-01 20:18:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722543520000|2024-08-01 20:18:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722543530000|2024-08-01 20:18:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722543540000|2024-08-01 20:19:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722543590000|2024-08-01 20:19:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722543630000|2024-08-01 20:20:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722543730000|2024-08-01 20:22:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722543870000|2024-08-01 20:24:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1722543880000|2024-08-01 20:24:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722543920000|2024-08-01 20:25:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722543940000|2024-08-01 20:25:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722543980000|2024-08-01 20:26:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1722544030000|2024-08-01 20:27:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1722544110000|2024-08-01 20:28:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722544150000|2024-08-01 20:29:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722544170000|2024-08-01 20:29:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722544180000|2024-08-01 20:29:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722544230000|2024-08-01 20:30:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722544270000|2024-08-01 20:31:10|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|5
1722544300000|2024-08-01 20:31:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1722544310000|2024-08-01 20:31:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1722544320000|2024-08-01 20:32:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1722544330000|2024-08-01 20:32:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722544350000|2024-08-01 20:32:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722544470000|2024-08-01 20:34:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722544520000|2024-08-01 20:35:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722544530000|2024-08-01 20:35:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722544560000|2024-08-01 20:36:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722544570000|2024-08-01 20:36:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722544580000|2024-08-01 20:36:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722544630000|2024-08-01 20:37:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722544660000|2024-08-01 20:37:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722544740000|2024-08-01 20:39:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722544750000|2024-08-01 20:39:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722544770000|2024-08-01 20:39:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722544780000|2024-08-01 20:39:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722544790000|2024-08-01 20:39:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722544800000|2024-08-01 20:40:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1722544820000|2024-08-01 20:40:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1722544850000|2024-08-01 20:40:50|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1722544860000|2024-08-01 20:41:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722544940000|2024-08-01 20:42:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722544990000|2024-08-01 20:43:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722545040000|2024-08-01 20:44:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722545120000|2024-08-01 20:45:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722545150000|2024-08-01 20:45:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722545180000|2024-08-01 20:46:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722545200000|2024-08-01 20:46:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722545210000|2024-08-01 20:46:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722545240000|2024-08-01 20:47:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|7
1722545250000|2024-08-01 20:47:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1722545260000|2024-08-01 20:47:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1722545270000|2024-08-01 20:47:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1722545280000|2024-08-01 20:48:00|9.81|9.76|9.83|9.78|9.83|9.78|9.81|9.76|11
1722545290000|2024-08-01 20:48:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722545370000|2024-08-01 20:49:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722545420000|2024-08-01 20:50:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1722545490000|2024-08-01 20:51:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722545520000|2024-08-01 20:52:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1722545530000|2024-08-01 20:52:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722545620000|2024-08-01 20:53:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1722545630000|2024-08-01 20:53:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722545770000|2024-08-01 20:56:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722545780000|2024-08-01 20:56:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|10
1722545900000|2024-08-01 20:58:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722545960000|2024-08-01 20:59:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722545970000|2024-08-01 20:59:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722545980000|2024-08-01 20:59:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722546130000|2024-08-01 21:02:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1722546250000|2024-08-01 21:04:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722546260000|2024-08-01 21:04:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722546310000|2024-08-01 21:05:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722546340000|2024-08-01 21:05:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722546350000|2024-08-01 21:05:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722546420000|2024-08-01 21:07:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722546430000|2024-08-01 21:07:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722546450000|2024-08-01 21:07:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1722546480000|2024-08-01 21:08:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1722546500000|2024-08-01 21:08:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722546520000|2024-08-01 21:08:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722546530000|2024-08-01 21:08:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722546580000|2024-08-01 21:09:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722546620000|2024-08-01 21:10:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722546650000|2024-08-01 21:10:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722546680000|2024-08-01 21:11:20|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1722546760000|2024-08-01 21:12:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722546780000|2024-08-01 21:13:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722546900000|2024-08-01 21:15:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722546910000|2024-08-01 21:15:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722546970000|2024-08-01 21:16:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1722547000000|2024-08-01 21:16:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722547040000|2024-08-01 21:17:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722547070000|2024-08-01 21:17:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722547080000|2024-08-01 21:18:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722547100000|2024-08-01 21:18:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1722547130000|2024-08-01 21:18:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1722547280000|2024-08-01 21:21:20|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1722547320000|2024-08-01 21:22:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722547400000|2024-08-01 21:23:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722547430000|2024-08-01 21:23:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722547480000|2024-08-01 21:24:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1722547540000|2024-08-01 21:25:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722547600000|2024-08-01 21:26:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722547610000|2024-08-01 21:26:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722547620000|2024-08-01 21:27:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722547790000|2024-08-01 21:29:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722548290000|2024-08-01 21:38:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722548380000|2024-08-01 21:39:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722548610000|2024-08-01 21:43:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722548750000|2024-08-01 21:45:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722548760000|2024-08-01 21:46:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722548770000|2024-08-01 21:46:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722549040000|2024-08-01 21:50:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722549240000|2024-08-01 21:54:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722549320000|2024-08-01 21:55:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722549420000|2024-08-01 21:57:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722549480000|2024-08-01 21:58:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722549490000|2024-08-01 21:58:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722549510000|2024-08-01 21:58:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722549610000|2024-08-01 22:00:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722549680000|2024-08-01 22:01:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722549700000|2024-08-01 22:01:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722549730000|2024-08-01 22:02:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722549810000|2024-08-01 22:03:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722550150000|2024-08-01 22:09:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722550260000|2024-08-01 22:11:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722550270000|2024-08-01 22:11:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722550440000|2024-08-01 22:14:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722550590000|2024-08-01 22:16:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722550600000|2024-08-01 22:16:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722550690000|2024-08-01 22:18:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722550760000|2024-08-01 22:19:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722550960000|2024-08-01 22:22:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722550970000|2024-08-01 22:22:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1722550980000|2024-08-01 22:23:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722551000000|2024-08-01 22:23:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1722551030000|2024-08-01 22:23:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722551050000|2024-08-01 22:24:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722551170000|2024-08-01 22:26:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722551180000|2024-08-01 22:26:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1722551220000|2024-08-01 22:27:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1722551230000|2024-08-01 22:27:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|7
1722551240000|2024-08-01 22:27:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722551530000|2024-08-01 22:32:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722551540000|2024-08-01 22:32:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722551560000|2024-08-01 22:32:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722551700000|2024-08-01 22:35:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722551930000|2024-08-01 22:38:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722551940000|2024-08-01 22:39:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722551970000|2024-08-01 22:39:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1722551980000|2024-08-01 22:39:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1722551990000|2024-08-01 22:39:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722552010000|2024-08-01 22:40:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1722552020000|2024-08-01 22:40:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1722552030000|2024-08-01 22:40:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722552110000|2024-08-01 22:41:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722552130000|2024-08-01 22:42:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722552140000|2024-08-01 22:42:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722552150000|2024-08-01 22:42:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722552190000|2024-08-01 22:43:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722552200000|2024-08-01 22:43:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722552250000|2024-08-01 22:44:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722552260000|2024-08-01 22:44:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722552500000|2024-08-01 22:48:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722552570000|2024-08-01 22:49:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722552580000|2024-08-01 22:49:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722552590000|2024-08-01 22:49:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722552660000|2024-08-01 22:51:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722552770000|2024-08-01 22:52:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722552780000|2024-08-01 22:53:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722552920000|2024-08-01 22:55:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722552930000|2024-08-01 22:55:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722552940000|2024-08-01 22:55:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1722552950000|2024-08-01 22:55:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1722552980000|2024-08-01 22:56:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722552990000|2024-08-01 22:56:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722553020000|2024-08-01 22:57:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722553040000|2024-08-01 22:57:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722553290000|2024-08-01 23:01:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722553350000|2024-08-01 23:02:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722553410000|2024-08-01 23:03:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722553420000|2024-08-01 23:03:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1722553430000|2024-08-01 23:03:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722553480000|2024-08-01 23:04:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722553490000|2024-08-01 23:04:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722553500000|2024-08-01 23:05:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722553510000|2024-08-01 23:05:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1722553520000|2024-08-01 23:05:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722553570000|2024-08-01 23:06:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722553620000|2024-08-01 23:07:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1722553630000|2024-08-01 23:07:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1722553800000|2024-08-01 23:10:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722553810000|2024-08-01 23:10:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722553820000|2024-08-01 23:10:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722553900000|2024-08-01 23:11:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722553940000|2024-08-01 23:12:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722553950000|2024-08-01 23:12:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722553960000|2024-08-01 23:12:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722554050000|2024-08-01 23:14:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722554110000|2024-08-01 23:15:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722554120000|2024-08-01 23:15:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1722554190000|2024-08-01 23:16:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722554210000|2024-08-01 23:16:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1722554250000|2024-08-01 23:17:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722554280000|2024-08-01 23:18:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722554330000|2024-08-01 23:18:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722554370000|2024-08-01 23:19:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1722554390000|2024-08-01 23:19:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722554430000|2024-08-01 23:20:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722554480000|2024-08-01 23:21:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1722554500000|2024-08-01 23:21:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722554510000|2024-08-01 23:21:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722554570000|2024-08-01 23:22:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1722554660000|2024-08-01 23:24:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722554670000|2024-08-01 23:24:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722554680000|2024-08-01 23:24:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1722554690000|2024-08-01 23:24:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1722554700000|2024-08-01 23:25:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1722554710000|2024-08-01 23:25:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1722554720000|2024-08-01 23:25:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722554730000|2024-08-01 23:25:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722554740000|2024-08-01 23:25:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|14
1722554750000|2024-08-01 23:25:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722554840000|2024-08-01 23:27:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722555020000|2024-08-01 23:30:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722555040000|2024-08-01 23:30:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722555060000|2024-08-01 23:31:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722555310000|2024-08-01 23:35:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|12
1722555320000|2024-08-01 23:35:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1722555330000|2024-08-01 23:35:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|8
1722555340000|2024-08-01 23:35:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1722555370000|2024-08-01 23:36:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722555410000|2024-08-01 23:36:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722555430000|2024-08-01 23:37:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722555440000|2024-08-01 23:37:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722555480000|2024-08-01 23:38:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722555490000|2024-08-01 23:38:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722555630000|2024-08-01 23:40:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722555650000|2024-08-01 23:40:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|7
1722555660000|2024-08-01 23:41:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722555670000|2024-08-01 23:41:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722555940000|2024-08-01 23:45:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722556000000|2024-08-01 23:46:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722556020000|2024-08-01 23:47:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722556040000|2024-08-01 23:47:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722556050000|2024-08-01 23:47:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722556060000|2024-08-01 23:47:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1722556070000|2024-08-01 23:47:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722556090000|2024-08-01 23:48:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722556150000|2024-08-01 23:49:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722556300000|2024-08-01 23:51:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722556370000|2024-08-01 23:52:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722556690000|2024-08-01 23:58:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1722556700000|2024-08-01 23:58:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722556740000|2024-08-01 23:59:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722556750000|2024-08-01 23:59:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722556790000|2024-08-01 23:59:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722556800000|2024-08-02 00:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1722556810000|2024-08-02 00:00:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1722556860000|2024-08-02 00:01:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722556910000|2024-08-02 00:01:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722557040000|2024-08-02 00:04:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722557050000|2024-08-02 00:04:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1722557060000|2024-08-02 00:04:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722557080000|2024-08-02 00:04:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722557100000|2024-08-02 00:05:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722557130000|2024-08-02 00:05:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722557140000|2024-08-02 00:05:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1722557150000|2024-08-02 00:05:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722557160000|2024-08-02 00:06:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1722557180000|2024-08-02 00:06:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1722557190000|2024-08-02 00:06:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722557260000|2024-08-02 00:07:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722557270000|2024-08-02 00:07:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722557300000|2024-08-02 00:08:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722557330000|2024-08-02 00:08:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722557420000|2024-08-02 00:10:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722557440000|2024-08-02 00:10:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1722557460000|2024-08-02 00:11:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1722557490000|2024-08-02 00:11:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722557500000|2024-08-02 00:11:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722557550000|2024-08-02 00:12:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722557560000|2024-08-02 00:12:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722557590000|2024-08-02 00:13:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722557630000|2024-08-02 00:13:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1722557640000|2024-08-02 00:14:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1722557650000|2024-08-02 00:14:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|8
1722557660000|2024-08-02 00:14:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1722557670000|2024-08-02 00:14:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722557680000|2024-08-02 00:14:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722557720000|2024-08-02 00:15:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722557770000|2024-08-02 00:16:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722557820000|2024-08-02 00:17:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1722557830000|2024-08-02 00:17:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1722557840000|2024-08-02 00:17:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722557850000|2024-08-02 00:17:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722557870000|2024-08-02 00:17:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722557880000|2024-08-02 00:18:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722557960000|2024-08-02 00:19:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722557970000|2024-08-02 00:19:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722558080000|2024-08-02 00:21:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722558120000|2024-08-02 00:22:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722558130000|2024-08-02 00:22:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1722558140000|2024-08-02 00:22:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722558190000|2024-08-02 00:23:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722558230000|2024-08-02 00:23:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722558280000|2024-08-02 00:24:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722558290000|2024-08-02 00:24:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1722558300000|2024-08-02 00:25:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722558310000|2024-08-02 00:25:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1722558340000|2024-08-02 00:25:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722558390000|2024-08-02 00:26:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722558400000|2024-08-02 00:26:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722558410000|2024-08-02 00:26:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722558430000|2024-08-02 00:27:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722558610000|2024-08-02 00:30:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722558620000|2024-08-02 00:30:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722558650000|2024-08-02 00:30:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1722558660000|2024-08-02 00:31:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722558670000|2024-08-02 00:31:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722558680000|2024-08-02 00:31:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722558700000|2024-08-02 00:31:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722558710000|2024-08-02 00:31:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722558730000|2024-08-02 00:32:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722558780000|2024-08-02 00:33:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722558830000|2024-08-02 00:33:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|11
1722558840000|2024-08-02 00:34:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722558860000|2024-08-02 00:34:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1722558920000|2024-08-02 00:35:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722558940000|2024-08-02 00:35:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722558950000|2024-08-02 00:35:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722558960000|2024-08-02 00:36:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722558970000|2024-08-02 00:36:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722558980000|2024-08-02 00:36:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722559030000|2024-08-02 00:37:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722559100000|2024-08-02 00:38:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722559110000|2024-08-02 00:38:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1722559120000|2024-08-02 00:38:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1722559150000|2024-08-02 00:39:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722559160000|2024-08-02 00:39:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722559210000|2024-08-02 00:40:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1722559260000|2024-08-02 00:41:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722559280000|2024-08-02 00:41:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722559300000|2024-08-02 00:41:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722559310000|2024-08-02 00:41:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722559360000|2024-08-02 00:42:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722559370000|2024-08-02 00:42:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1722559390000|2024-08-02 00:43:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722559450000|2024-08-02 00:44:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722559460000|2024-08-02 00:44:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722559490000|2024-08-02 00:44:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1722559500000|2024-08-02 00:45:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722559510000|2024-08-02 00:45:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1722559520000|2024-08-02 00:45:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722559540000|2024-08-02 00:45:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1722559580000|2024-08-02 00:46:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722559600000|2024-08-02 00:46:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722559610000|2024-08-02 00:46:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722559620000|2024-08-02 00:47:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1722559630000|2024-08-02 00:47:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722559660000|2024-08-02 00:47:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1722559690000|2024-08-02 00:48:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1722559750000|2024-08-02 00:49:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722559760000|2024-08-02 00:49:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1722559770000|2024-08-02 00:49:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722559780000|2024-08-02 00:49:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722559820000|2024-08-02 00:50:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722559840000|2024-08-02 00:50:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722559850000|2024-08-02 00:50:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1722559900000|2024-08-02 00:51:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722559910000|2024-08-02 00:51:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722559960000|2024-08-02 00:52:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1722559980000|2024-08-02 00:53:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1722560020000|2024-08-02 00:53:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722560200000|2024-08-02 00:56:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722560210000|2024-08-02 00:56:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722560220000|2024-08-02 00:57:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722560360000|2024-08-02 00:59:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722560400000|2024-08-02 01:00:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722560430000|2024-08-02 01:00:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722560470000|2024-08-02 01:01:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722560490000|2024-08-02 01:01:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722560560000|2024-08-02 01:02:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722560590000|2024-08-02 01:03:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722560650000|2024-08-02 01:04:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722560660000|2024-08-02 01:04:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722560690000|2024-08-02 01:04:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1722560720000|2024-08-02 01:05:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722560820000|2024-08-02 01:07:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722560830000|2024-08-02 01:07:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722560880000|2024-08-02 01:08:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722560950000|2024-08-02 01:09:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722560970000|2024-08-02 01:09:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1722560980000|2024-08-02 01:09:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1722561000000|2024-08-02 01:10:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722561060000|2024-08-02 01:11:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722561080000|2024-08-02 01:11:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722561120000|2024-08-02 01:12:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1722561130000|2024-08-02 01:12:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1722561140000|2024-08-02 01:12:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1722561150000|2024-08-02 01:12:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722561170000|2024-08-02 01:12:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722561230000|2024-08-02 01:13:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722561350000|2024-08-02 01:15:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722561490000|2024-08-02 01:18:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722561510000|2024-08-02 01:18:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722561520000|2024-08-02 01:18:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722561620000|2024-08-02 01:20:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722561790000|2024-08-02 01:23:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1722561820000|2024-08-02 01:23:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722561830000|2024-08-02 01:23:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722561840000|2024-08-02 01:24:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1722561850000|2024-08-02 01:24:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722561880000|2024-08-02 01:24:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722561890000|2024-08-02 01:24:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1722561920000|2024-08-02 01:25:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722561960000|2024-08-02 01:26:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722562040000|2024-08-02 01:27:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722562190000|2024-08-02 01:29:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722562230000|2024-08-02 01:30:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722562240000|2024-08-02 01:30:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722562250000|2024-08-02 01:30:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722562300000|2024-08-02 01:31:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722562330000|2024-08-02 01:32:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722562340000|2024-08-02 01:32:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722562350000|2024-08-02 01:32:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722562360000|2024-08-02 01:32:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722562380000|2024-08-02 01:33:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722562390000|2024-08-02 01:33:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722562400000|2024-08-02 01:33:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1722562410000|2024-08-02 01:33:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1722562430000|2024-08-02 01:33:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722562440000|2024-08-02 01:34:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722562450000|2024-08-02 01:34:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722562460000|2024-08-02 01:34:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722562490000|2024-08-02 01:34:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722562500000|2024-08-02 01:35:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722562640000|2024-08-02 01:37:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722562730000|2024-08-02 01:38:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1722562740000|2024-08-02 01:39:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722562750000|2024-08-02 01:39:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|11
1722562760000|2024-08-02 01:39:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722562790000|2024-08-02 01:39:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1722562800000|2024-08-02 01:40:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722562880000|2024-08-02 01:41:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1722562890000|2024-08-02 01:41:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1722563000000|2024-08-02 01:43:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722563010000|2024-08-02 01:43:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722563090000|2024-08-02 01:44:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722563110000|2024-08-02 01:45:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722563120000|2024-08-02 01:45:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722563140000|2024-08-02 01:45:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722563190000|2024-08-02 01:46:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722563200000|2024-08-02 01:46:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722563210000|2024-08-02 01:46:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722563230000|2024-08-02 01:47:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722563240000|2024-08-02 01:47:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1722563250000|2024-08-02 01:47:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722563380000|2024-08-02 01:49:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722563400000|2024-08-02 01:50:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1722563440000|2024-08-02 01:50:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722563490000|2024-08-02 01:51:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722563520000|2024-08-02 01:52:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1722563530000|2024-08-02 01:52:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1722563660000|2024-08-02 01:54:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722563690000|2024-08-02 01:54:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722563720000|2024-08-02 01:55:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722563740000|2024-08-02 01:55:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722563750000|2024-08-02 01:55:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722563760000|2024-08-02 01:56:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722563780000|2024-08-02 01:56:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722563980000|2024-08-02 01:59:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722564070000|2024-08-02 02:01:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722564090000|2024-08-02 02:01:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722564100000|2024-08-02 02:01:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722564170000|2024-08-02 02:02:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722564190000|2024-08-02 02:03:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722564220000|2024-08-02 02:03:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722564250000|2024-08-02 02:04:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722564290000|2024-08-02 02:04:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722564310000|2024-08-02 02:05:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722564360000|2024-08-02 02:06:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722564370000|2024-08-02 02:06:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722564400000|2024-08-02 02:06:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722564480000|2024-08-02 02:08:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722564640000|2024-08-02 02:10:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722564670000|2024-08-02 02:11:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722564710000|2024-08-02 02:11:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722564720000|2024-08-02 02:12:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722564730000|2024-08-02 02:12:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722564780000|2024-08-02 02:13:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722564840000|2024-08-02 02:14:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722564940000|2024-08-02 02:15:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722564950000|2024-08-02 02:15:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722564970000|2024-08-02 02:16:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722565090000|2024-08-02 02:18:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722565130000|2024-08-02 02:18:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722565150000|2024-08-02 02:19:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722565160000|2024-08-02 02:19:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1722565190000|2024-08-02 02:19:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722565290000|2024-08-02 02:21:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722565300000|2024-08-02 02:21:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722565310000|2024-08-02 02:21:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|15
1722565320000|2024-08-02 02:22:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1722565350000|2024-08-02 02:22:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1722565360000|2024-08-02 02:22:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1722565440000|2024-08-02 02:24:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722565470000|2024-08-02 02:24:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1722565480000|2024-08-02 02:24:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722565500000|2024-08-02 02:25:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722565520000|2024-08-02 02:25:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1722565530000|2024-08-02 02:25:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1722565540000|2024-08-02 02:25:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1722565550000|2024-08-02 02:25:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1722565570000|2024-08-02 02:26:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722565580000|2024-08-02 02:26:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722565670000|2024-08-02 02:27:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1722565700000|2024-08-02 02:28:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1722565710000|2024-08-02 02:28:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722565720000|2024-08-02 02:28:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1722565730000|2024-08-02 02:28:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722565740000|2024-08-02 02:29:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722565760000|2024-08-02 02:29:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722565770000|2024-08-02 02:29:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1722565820000|2024-08-02 02:30:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1722565830000|2024-08-02 02:30:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1722565840000|2024-08-02 02:30:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722565850000|2024-08-02 02:30:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722565880000|2024-08-02 02:31:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1722565890000|2024-08-02 02:31:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|12
1722565900000|2024-08-02 02:31:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722565910000|2024-08-02 02:31:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|10
1722565920000|2024-08-02 02:32:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1722565930000|2024-08-02 02:32:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1722565940000|2024-08-02 02:32:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722565950000|2024-08-02 02:32:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722565960000|2024-08-02 02:32:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1722565970000|2024-08-02 02:32:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722566030000|2024-08-02 02:33:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1722566040000|2024-08-02 02:34:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722566050000|2024-08-02 02:34:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1722566060000|2024-08-02 02:34:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722566080000|2024-08-02 02:34:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1722566090000|2024-08-02 02:34:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722566110000|2024-08-02 02:35:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722566170000|2024-08-02 02:36:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1722566180000|2024-08-02 02:36:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722566200000|2024-08-02 02:36:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1722566400000|2024-08-02 02:40:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722566420000|2024-08-02 02:40:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1722566430000|2024-08-02 02:40:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1722566440000|2024-08-02 02:40:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1722566450000|2024-08-02 02:40:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1722566470000|2024-08-02 02:41:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722566520000|2024-08-02 02:42:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722566530000|2024-08-02 02:42:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722566540000|2024-08-02 02:42:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722566560000|2024-08-02 02:42:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1722566570000|2024-08-02 02:42:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722566620000|2024-08-02 02:43:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1722566650000|2024-08-02 02:44:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722566680000|2024-08-02 02:44:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722566700000|2024-08-02 02:45:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722566740000|2024-08-02 02:45:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722566770000|2024-08-02 02:46:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722566780000|2024-08-02 02:46:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722566830000|2024-08-02 02:47:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722566860000|2024-08-02 02:47:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722566870000|2024-08-02 02:47:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722566880000|2024-08-02 02:48:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722566890000|2024-08-02 02:48:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722566930000|2024-08-02 02:48:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722566940000|2024-08-02 02:49:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722566950000|2024-08-02 02:49:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722566990000|2024-08-02 02:49:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1722567000000|2024-08-02 02:50:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1722567010000|2024-08-02 02:50:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1722567020000|2024-08-02 02:50:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1722567050000|2024-08-02 02:50:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722567060000|2024-08-02 02:51:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1722567070000|2024-08-02 02:51:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722567100000|2024-08-02 02:51:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722567110000|2024-08-02 02:51:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1722567120000|2024-08-02 02:52:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722567130000|2024-08-02 02:52:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1722567140000|2024-08-02 02:52:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722567180000|2024-08-02 02:53:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722567190000|2024-08-02 02:53:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722567300000|2024-08-02 02:55:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722567330000|2024-08-02 02:55:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722567410000|2024-08-02 02:56:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1722567430000|2024-08-02 02:57:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722567440000|2024-08-02 02:57:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1722567450000|2024-08-02 02:57:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1722567460000|2024-08-02 02:57:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722567560000|2024-08-02 02:59:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722567570000|2024-08-02 02:59:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722567590000|2024-08-02 02:59:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1722567600000|2024-08-02 03:00:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722567610000|2024-08-02 03:00:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722567620000|2024-08-02 03:00:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1722567630000|2024-08-02 03:00:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722567640000|2024-08-02 03:00:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722567650000|2024-08-02 03:00:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1722567660000|2024-08-02 03:01:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1722567680000|2024-08-02 03:01:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1722567700000|2024-08-02 03:01:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722567710000|2024-08-02 03:01:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722567730000|2024-08-02 03:02:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1722567740000|2024-08-02 03:02:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1722567770000|2024-08-02 03:02:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722567900000|2024-08-02 03:05:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722567930000|2024-08-02 03:05:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722567970000|2024-08-02 03:06:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1722567980000|2024-08-02 03:06:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722568000000|2024-08-02 03:06:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722568030000|2024-08-02 03:07:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722568090000|2024-08-02 03:08:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722568100000|2024-08-02 03:08:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722568110000|2024-08-02 03:08:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722568150000|2024-08-02 03:09:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722568180000|2024-08-02 03:09:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722568200000|2024-08-02 03:10:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722568240000|2024-08-02 03:10:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722568250000|2024-08-02 03:10:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722568270000|2024-08-02 03:11:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722568280000|2024-08-02 03:11:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722568560000|2024-08-02 03:16:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1722568610000|2024-08-02 03:16:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722568620000|2024-08-02 03:17:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1722568630000|2024-08-02 03:17:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722568680000|2024-08-02 03:18:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722568700000|2024-08-02 03:18:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722568710000|2024-08-02 03:18:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722568790000|2024-08-02 03:19:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1722568800000|2024-08-02 03:20:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722568810000|2024-08-02 03:20:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722568860000|2024-08-02 03:21:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722568870000|2024-08-02 03:21:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1722568880000|2024-08-02 03:21:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722568960000|2024-08-02 03:22:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722569070000|2024-08-02 03:24:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722569110000|2024-08-02 03:25:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722569130000|2024-08-02 03:25:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722569240000|2024-08-02 03:27:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722569280000|2024-08-02 03:28:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722569290000|2024-08-02 03:28:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722569300000|2024-08-02 03:28:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722569400000|2024-08-02 03:30:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1722569410000|2024-08-02 03:30:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722569420000|2024-08-02 03:30:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1722569430000|2024-08-02 03:30:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1722569440000|2024-08-02 03:30:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1722569520000|2024-08-02 03:32:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722569610000|2024-08-02 03:33:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722569630000|2024-08-02 03:33:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722569690000|2024-08-02 03:34:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1722569700000|2024-08-02 03:35:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722569740000|2024-08-02 03:35:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1722569760000|2024-08-02 03:36:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722569780000|2024-08-02 03:36:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722569790000|2024-08-02 03:36:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722569870000|2024-08-02 03:37:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722569920000|2024-08-02 03:38:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722569990000|2024-08-02 03:39:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722570030000|2024-08-02 03:40:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722570040000|2024-08-02 03:40:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722570130000|2024-08-02 03:42:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722570160000|2024-08-02 03:42:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722570170000|2024-08-02 03:42:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722570190000|2024-08-02 03:43:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722570280000|2024-08-02 03:44:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722570290000|2024-08-02 03:44:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1722570300000|2024-08-02 03:45:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722570350000|2024-08-02 03:45:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722570430000|2024-08-02 03:47:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1722570460000|2024-08-02 03:47:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722570470000|2024-08-02 03:47:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722570480000|2024-08-02 03:48:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722570500000|2024-08-02 03:48:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722570520000|2024-08-02 03:48:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722570530000|2024-08-02 03:48:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722570540000|2024-08-02 03:49:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722570550000|2024-08-02 03:49:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722570580000|2024-08-02 03:49:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1722570590000|2024-08-02 03:49:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|10
1722570650000|2024-08-02 03:50:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722570660000|2024-08-02 03:51:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722570690000|2024-08-02 03:51:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1722570790000|2024-08-02 03:53:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722570870000|2024-08-02 03:54:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722570880000|2024-08-02 03:54:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722570890000|2024-08-02 03:54:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722570920000|2024-08-02 03:55:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722570970000|2024-08-02 03:56:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722570980000|2024-08-02 03:56:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722571010000|2024-08-02 03:56:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1722571110000|2024-08-02 03:58:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722571150000|2024-08-02 03:59:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722571160000|2024-08-02 03:59:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722571190000|2024-08-02 03:59:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722571280000|2024-08-02 04:01:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1722571300000|2024-08-02 04:01:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722571310000|2024-08-02 04:01:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722571320000|2024-08-02 04:02:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722571350000|2024-08-02 04:02:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1722571360000|2024-08-02 04:02:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722571430000|2024-08-02 04:03:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722571440000|2024-08-02 04:04:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722571460000|2024-08-02 04:04:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722571490000|2024-08-02 04:04:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1722571500000|2024-08-02 04:05:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722571510000|2024-08-02 04:05:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1722571520000|2024-08-02 04:05:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1722571530000|2024-08-02 04:05:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1722571540000|2024-08-02 04:05:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1722571560000|2024-08-02 04:06:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1722571580000|2024-08-02 04:06:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1722571600000|2024-08-02 04:06:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722571620000|2024-08-02 04:07:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722571760000|2024-08-02 04:09:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722571840000|2024-08-02 04:10:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722572070000|2024-08-02 04:14:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722572100000|2024-08-02 04:15:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722572120000|2024-08-02 04:15:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722572140000|2024-08-02 04:15:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722572150000|2024-08-02 04:15:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722572160000|2024-08-02 04:16:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722572180000|2024-08-02 04:16:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722572200000|2024-08-02 04:16:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722572210000|2024-08-02 04:16:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722572220000|2024-08-02 04:17:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722572260000|2024-08-02 04:17:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722572280000|2024-08-02 04:18:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722572300000|2024-08-02 04:18:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722572310000|2024-08-02 04:18:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722572440000|2024-08-02 04:20:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722572450000|2024-08-02 04:20:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722572460000|2024-08-02 04:21:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722572470000|2024-08-02 04:21:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722572480000|2024-08-02 04:21:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722572490000|2024-08-02 04:21:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722572500000|2024-08-02 04:21:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722572510000|2024-08-02 04:21:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722572520000|2024-08-02 04:22:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1722572540000|2024-08-02 04:22:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1722572550000|2024-08-02 04:22:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722572560000|2024-08-02 04:22:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722572570000|2024-08-02 04:22:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722572580000|2024-08-02 04:23:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1722572660000|2024-08-02 04:24:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1722572670000|2024-08-02 04:24:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1722572850000|2024-08-02 04:27:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722572860000|2024-08-02 04:27:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1722572870000|2024-08-02 04:27:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1722572880000|2024-08-02 04:28:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722572890000|2024-08-02 04:28:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1722572900000|2024-08-02 04:28:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1722572910000|2024-08-02 04:28:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1722572920000|2024-08-02 04:28:40|9.9|9.85|9.87|9.82|9.9|9.85|9.87|9.82|4
1722573010000|2024-08-02 04:30:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722573020000|2024-08-02 04:30:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722573030000|2024-08-02 04:30:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722573100000|2024-08-02 04:31:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722573110000|2024-08-02 04:31:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722573130000|2024-08-02 04:32:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722573160000|2024-08-02 04:32:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722573200000|2024-08-02 04:33:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722573210000|2024-08-02 04:33:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722573220000|2024-08-02 04:33:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722573340000|2024-08-02 04:35:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722573380000|2024-08-02 04:36:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722573400000|2024-08-02 04:36:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722573410000|2024-08-02 04:36:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722573420000|2024-08-02 04:37:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722573520000|2024-08-02 04:38:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722573730000|2024-08-02 04:42:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722573770000|2024-08-02 04:42:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722573780000|2024-08-02 04:43:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722573810000|2024-08-02 04:43:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722573840000|2024-08-02 04:44:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1722573850000|2024-08-02 04:44:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1722573860000|2024-08-02 04:44:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1722573880000|2024-08-02 04:44:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722573900000|2024-08-02 04:45:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722573910000|2024-08-02 04:45:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1722573920000|2024-08-02 04:45:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722573930000|2024-08-02 04:45:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722573940000|2024-08-02 04:45:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722573960000|2024-08-02 04:46:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1722574020000|2024-08-02 04:47:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722574030000|2024-08-02 04:47:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722574040000|2024-08-02 04:47:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1722574050000|2024-08-02 04:47:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1722574060000|2024-08-02 04:47:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1722574070000|2024-08-02 04:47:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1722574090000|2024-08-02 04:48:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722574140000|2024-08-02 04:49:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722574190000|2024-08-02 04:49:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722574210000|2024-08-02 04:50:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722574250000|2024-08-02 04:50:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722574320000|2024-08-02 04:52:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1722574340000|2024-08-02 04:52:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722574440000|2024-08-02 04:54:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722574450000|2024-08-02 04:54:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722574530000|2024-08-02 04:55:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722574540000|2024-08-02 04:55:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1722574560000|2024-08-02 04:56:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722574570000|2024-08-02 04:56:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722574640000|2024-08-02 04:57:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722574660000|2024-08-02 04:57:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722574740000|2024-08-02 04:59:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722574770000|2024-08-02 04:59:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722574800000|2024-08-02 05:00:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722574820000|2024-08-02 05:00:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722574830000|2024-08-02 05:00:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722574870000|2024-08-02 05:01:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1722574960000|2024-08-02 05:02:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722574970000|2024-08-02 05:02:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1722574990000|2024-08-02 05:03:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1722575000000|2024-08-02 05:03:20|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|5
1722575030000|2024-08-02 05:03:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1722575040000|2024-08-02 05:04:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1722575050000|2024-08-02 05:04:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1722575060000|2024-08-02 05:04:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|13
1722575070000|2024-08-02 05:04:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1722575080000|2024-08-02 05:04:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1722575160000|2024-08-02 05:06:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722575430000|2024-08-02 05:10:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1722575440000|2024-08-02 05:10:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1722575460000|2024-08-02 05:11:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722575490000|2024-08-02 05:11:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722575510000|2024-08-02 05:11:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722575540000|2024-08-02 05:12:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722575550000|2024-08-02 05:12:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722575570000|2024-08-02 05:12:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722575780000|2024-08-02 05:16:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1722575790000|2024-08-02 05:16:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1722575800000|2024-08-02 05:16:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722575810000|2024-08-02 05:16:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722575820000|2024-08-02 05:17:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1722575840000|2024-08-02 05:17:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1722575850000|2024-08-02 05:17:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1722575890000|2024-08-02 05:18:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722576010000|2024-08-02 05:20:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722576020000|2024-08-02 05:20:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722576200000|2024-08-02 05:23:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722576220000|2024-08-02 05:23:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1722576290000|2024-08-02 05:24:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|8
1722576300000|2024-08-02 05:25:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1722576330000|2024-08-02 05:25:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722576370000|2024-08-02 05:26:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722576400000|2024-08-02 05:26:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722576430000|2024-08-02 05:27:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722576530000|2024-08-02 05:28:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722576590000|2024-08-02 05:29:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722576600000|2024-08-02 05:30:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1722576620000|2024-08-02 05:30:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722576630000|2024-08-02 05:30:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1722576640000|2024-08-02 05:30:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1722576650000|2024-08-02 05:30:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722576680000|2024-08-02 05:31:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722576710000|2024-08-02 05:31:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1722576720000|2024-08-02 05:32:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722576730000|2024-08-02 05:32:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1722576770000|2024-08-02 05:32:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1722576780000|2024-08-02 05:33:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722576810000|2024-08-02 05:33:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1722576870000|2024-08-02 05:34:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722576880000|2024-08-02 05:34:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1722576890000|2024-08-02 05:34:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1722576900000|2024-08-02 05:35:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1722576910000|2024-08-02 05:35:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1722576920000|2024-08-02 05:35:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722576930000|2024-08-02 05:35:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722576940000|2024-08-02 05:35:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722576950000|2024-08-02 05:35:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1722576960000|2024-08-02 05:36:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722576970000|2024-08-02 05:36:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722576990000|2024-08-02 05:36:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1722577060000|2024-08-02 05:37:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722577100000|2024-08-02 05:38:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722577110000|2024-08-02 05:38:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722577150000|2024-08-02 05:39:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1722577160000|2024-08-02 05:39:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1722577180000|2024-08-02 05:39:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1722577190000|2024-08-02 05:39:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1722577200000|2024-08-02 05:40:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1722577280000|2024-08-02 05:41:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722577450000|2024-08-02 05:44:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722577460000|2024-08-02 05:44:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722577480000|2024-08-02 05:44:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1722577490000|2024-08-02 05:44:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722577500000|2024-08-02 05:45:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722577510000|2024-08-02 05:45:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722577520000|2024-08-02 05:45:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1722577530000|2024-08-02 05:45:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722577540000|2024-08-02 05:45:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1722577550000|2024-08-02 05:45:50|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1722577560000|2024-08-02 05:46:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1722577570000|2024-08-02 05:46:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1722577580000|2024-08-02 05:46:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1722577590000|2024-08-02 05:46:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722577600000|2024-08-02 05:46:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722577610000|2024-08-02 05:46:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722577620000|2024-08-02 05:47:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722577630000|2024-08-02 05:47:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722577650000|2024-08-02 05:47:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722577660000|2024-08-02 05:47:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722577670000|2024-08-02 05:47:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722577680000|2024-08-02 05:48:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722577710000|2024-08-02 05:48:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722577760000|2024-08-02 05:49:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722577770000|2024-08-02 05:49:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|8
1722577800000|2024-08-02 05:50:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1722577860000|2024-08-02 05:51:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722577900000|2024-08-02 05:51:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722578010000|2024-08-02 05:53:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722578020000|2024-08-02 05:53:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722578120000|2024-08-02 05:55:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1722578180000|2024-08-02 05:56:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722578190000|2024-08-02 05:56:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722578200000|2024-08-02 05:56:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722578230000|2024-08-02 05:57:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1722578250000|2024-08-02 05:57:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722578280000|2024-08-02 05:58:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722578290000|2024-08-02 05:58:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|8
1722578300000|2024-08-02 05:58:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722578320000|2024-08-02 05:58:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722578340000|2024-08-02 05:59:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1722578400000|2024-08-02 06:00:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722578410000|2024-08-02 06:00:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722578440000|2024-08-02 06:00:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722578460000|2024-08-02 06:01:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722578490000|2024-08-02 06:01:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1722578510000|2024-08-02 06:01:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722578560000|2024-08-02 06:02:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722578590000|2024-08-02 06:03:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722578680000|2024-08-02 06:04:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1722578770000|2024-08-02 06:06:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722578780000|2024-08-02 06:06:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722578840000|2024-08-02 06:07:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722578890000|2024-08-02 06:08:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722578930000|2024-08-02 06:08:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722578970000|2024-08-02 06:09:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722578990000|2024-08-02 06:09:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722579000000|2024-08-02 06:10:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|11
1722579010000|2024-08-02 06:10:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722579040000|2024-08-02 06:10:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722579080000|2024-08-02 06:11:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722579130000|2024-08-02 06:12:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722579150000|2024-08-02 06:12:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722579270000|2024-08-02 06:14:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722579320000|2024-08-02 06:15:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722579340000|2024-08-02 06:15:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1722579350000|2024-08-02 06:15:50|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|7
1722579360000|2024-08-02 06:16:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722579390000|2024-08-02 06:16:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722579420000|2024-08-02 06:17:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722579430000|2024-08-02 06:17:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722579440000|2024-08-02 06:17:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722579450000|2024-08-02 06:17:30|9.76|9.71|9.74|9.69|9.76|9.71|9.74|9.69|3
1722579490000|2024-08-02 06:18:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722579510000|2024-08-02 06:18:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722579540000|2024-08-02 06:19:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722579600000|2024-08-02 06:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722579620000|2024-08-02 06:20:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722579630000|2024-08-02 06:20:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722579640000|2024-08-02 06:20:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722579720000|2024-08-02 06:22:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722579730000|2024-08-02 06:22:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722579770000|2024-08-02 06:22:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1722579780000|2024-08-02 06:23:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722579790000|2024-08-02 06:23:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722579800000|2024-08-02 06:23:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1722579810000|2024-08-02 06:23:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722579820000|2024-08-02 06:23:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722579830000|2024-08-02 06:23:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722579840000|2024-08-02 06:24:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722579860000|2024-08-02 06:24:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722579950000|2024-08-02 06:25:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722579960000|2024-08-02 06:26:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722579970000|2024-08-02 06:26:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722580010000|2024-08-02 06:26:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722580020000|2024-08-02 06:27:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722580050000|2024-08-02 06:27:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722580060000|2024-08-02 06:27:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1722580070000|2024-08-02 06:27:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1722580090000|2024-08-02 06:28:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722580100000|2024-08-02 06:28:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722580120000|2024-08-02 06:28:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1722580140000|2024-08-02 06:29:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1722580160000|2024-08-02 06:29:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722580210000|2024-08-02 06:30:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722580220000|2024-08-02 06:30:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722580260000|2024-08-02 06:31:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722580270000|2024-08-02 06:31:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1722580280000|2024-08-02 06:31:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1722580290000|2024-08-02 06:31:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1722580300000|2024-08-02 06:31:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1722580330000|2024-08-02 06:32:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722580340000|2024-08-02 06:32:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1722580350000|2024-08-02 06:32:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1722580360000|2024-08-02 06:32:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722580440000|2024-08-02 06:34:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722580470000|2024-08-02 06:34:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1722580480000|2024-08-02 06:34:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1722580490000|2024-08-02 06:34:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1722580510000|2024-08-02 06:35:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722580520000|2024-08-02 06:35:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722580540000|2024-08-02 06:35:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722580550000|2024-08-02 06:35:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722580560000|2024-08-02 06:36:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1722580570000|2024-08-02 06:36:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1722580590000|2024-08-02 06:36:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722580600000|2024-08-02 06:36:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1722580610000|2024-08-02 06:36:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1722580620000|2024-08-02 06:37:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1722580630000|2024-08-02 06:37:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722580680000|2024-08-02 06:38:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722580710000|2024-08-02 06:38:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722580810000|2024-08-02 06:40:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722580820000|2024-08-02 06:40:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722580860000|2024-08-02 06:41:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722580880000|2024-08-02 06:41:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722580890000|2024-08-02 06:41:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722580900000|2024-08-02 06:41:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722580940000|2024-08-02 06:42:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722580950000|2024-08-02 06:42:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722580980000|2024-08-02 06:43:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722580990000|2024-08-02 06:43:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1722581000000|2024-08-02 06:43:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722581020000|2024-08-02 06:43:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1722581030000|2024-08-02 06:43:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722581120000|2024-08-02 06:45:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722581140000|2024-08-02 06:45:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722581170000|2024-08-02 06:46:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722581200000|2024-08-02 06:46:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722581210000|2024-08-02 06:46:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722581250000|2024-08-02 06:47:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722581280000|2024-08-02 06:48:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722581300000|2024-08-02 06:48:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722581310000|2024-08-02 06:48:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1722581320000|2024-08-02 06:48:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1722581350000|2024-08-02 06:49:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722581360000|2024-08-02 06:49:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722581390000|2024-08-02 06:49:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722581400000|2024-08-02 06:50:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722581410000|2024-08-02 06:50:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722581420000|2024-08-02 06:50:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1722581430000|2024-08-02 06:50:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1722581440000|2024-08-02 06:50:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722581450000|2024-08-02 06:50:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722581460000|2024-08-02 06:51:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722581480000|2024-08-02 06:51:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722581490000|2024-08-02 06:51:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722581500000|2024-08-02 06:51:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722581520000|2024-08-02 06:52:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722581580000|2024-08-02 06:53:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722581620000|2024-08-02 06:53:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722581640000|2024-08-02 06:54:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722581650000|2024-08-02 06:54:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1722581660000|2024-08-02 06:54:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722581680000|2024-08-02 06:54:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722581690000|2024-08-02 06:54:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722581700000|2024-08-02 06:55:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722581710000|2024-08-02 06:55:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722581760000|2024-08-02 06:56:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1722581790000|2024-08-02 06:56:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722581900000|2024-08-02 06:58:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722581920000|2024-08-02 06:58:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722581930000|2024-08-02 06:58:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722581940000|2024-08-02 06:59:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722581950000|2024-08-02 06:59:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722581970000|2024-08-02 06:59:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1722581980000|2024-08-02 06:59:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1722581990000|2024-08-02 06:59:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722582000000|2024-08-02 07:00:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722582020000|2024-08-02 07:00:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722582100000|2024-08-02 07:01:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722582110000|2024-08-02 07:01:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722582120000|2024-08-02 07:02:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1722582130000|2024-08-02 07:02:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722582140000|2024-08-02 07:02:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1722582150000|2024-08-02 07:02:30|9.75|9.7|9.74|9.69|9.76|9.71|9.74|9.69|10
1722582160000|2024-08-02 07:02:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722582300000|2024-08-02 07:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722582320000|2024-08-02 07:05:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722582360000|2024-08-02 07:06:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1722582420000|2024-08-02 07:07:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722582430000|2024-08-02 07:07:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1722582440000|2024-08-02 07:07:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1722582460000|2024-08-02 07:07:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722582490000|2024-08-02 07:08:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722582500000|2024-08-02 07:08:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722582510000|2024-08-02 07:08:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722582580000|2024-08-02 07:09:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722582610000|2024-08-02 07:10:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1722582620000|2024-08-02 07:10:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722582800000|2024-08-02 07:13:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722582810000|2024-08-02 07:13:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1722582830000|2024-08-02 07:13:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722582930000|2024-08-02 07:15:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1722582940000|2024-08-02 07:15:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722582950000|2024-08-02 07:15:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722582960000|2024-08-02 07:16:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722583020000|2024-08-02 07:17:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722583030000|2024-08-02 07:17:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722583050000|2024-08-02 07:17:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722583060000|2024-08-02 07:17:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|10
1722583070000|2024-08-02 07:17:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1722583080000|2024-08-02 07:18:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722583090000|2024-08-02 07:18:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722583100000|2024-08-02 07:18:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722583120000|2024-08-02 07:18:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722583130000|2024-08-02 07:18:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1722583230000|2024-08-02 07:20:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|11
1722583260000|2024-08-02 07:21:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722583310000|2024-08-02 07:21:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722583410000|2024-08-02 07:23:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722583430000|2024-08-02 07:23:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1722583440000|2024-08-02 07:24:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722583460000|2024-08-02 07:24:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722583470000|2024-08-02 07:24:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722583480000|2024-08-02 07:24:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722583520000|2024-08-02 07:25:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722583680000|2024-08-02 07:28:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722583690000|2024-08-02 07:28:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1722583710000|2024-08-02 07:28:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722583740000|2024-08-02 07:29:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722583850000|2024-08-02 07:30:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722583870000|2024-08-02 07:31:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|14
1722583880000|2024-08-02 07:31:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1722583890000|2024-08-02 07:31:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|9
1722583970000|2024-08-02 07:32:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722583980000|2024-08-02 07:33:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722583990000|2024-08-02 07:33:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722584000000|2024-08-02 07:33:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1722584040000|2024-08-02 07:34:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722584090000|2024-08-02 07:34:50|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1722584130000|2024-08-02 07:35:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722584140000|2024-08-02 07:35:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722584150000|2024-08-02 07:35:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722584170000|2024-08-02 07:36:10|9.8|9.75|9.81|9.76|9.82|9.77|9.8|9.75|3
1722584230000|2024-08-02 07:37:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722584240000|2024-08-02 07:37:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722584250000|2024-08-02 07:37:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1722584260000|2024-08-02 07:37:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722584270000|2024-08-02 07:37:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722584410000|2024-08-02 07:40:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722584440000|2024-08-02 07:40:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722584450000|2024-08-02 07:40:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722584500000|2024-08-02 07:41:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722584510000|2024-08-02 07:41:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1722584530000|2024-08-02 07:42:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1722584550000|2024-08-02 07:42:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1722584580000|2024-08-02 07:43:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1722584740000|2024-08-02 07:45:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722584790000|2024-08-02 07:46:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722584810000|2024-08-02 07:46:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722584880000|2024-08-02 07:48:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1722584890000|2024-08-02 07:48:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1722584900000|2024-08-02 07:48:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1722584910000|2024-08-02 07:48:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1722584920000|2024-08-02 07:48:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1722585020000|2024-08-02 07:50:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722585040000|2024-08-02 07:50:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722585060000|2024-08-02 07:51:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722585070000|2024-08-02 07:51:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722585080000|2024-08-02 07:51:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722585090000|2024-08-02 07:51:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1722585100000|2024-08-02 07:51:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722585110000|2024-08-02 07:51:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722585150000|2024-08-02 07:52:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722585180000|2024-08-02 07:53:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722585190000|2024-08-02 07:53:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722585240000|2024-08-02 07:54:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722585250000|2024-08-02 07:54:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722585310000|2024-08-02 07:55:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722585360000|2024-08-02 07:56:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722585370000|2024-08-02 07:56:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722585390000|2024-08-02 07:56:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722585400000|2024-08-02 07:56:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722585410000|2024-08-02 07:56:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722585430000|2024-08-02 07:57:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722585480000|2024-08-02 07:58:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722585490000|2024-08-02 07:58:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1722585510000|2024-08-02 07:58:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722585550000|2024-08-02 07:59:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722585560000|2024-08-02 07:59:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722585590000|2024-08-02 07:59:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722585660000|2024-08-02 08:01:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722585690000|2024-08-02 08:01:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722585710000|2024-08-02 08:01:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1722585730000|2024-08-02 08:02:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722585740000|2024-08-02 08:02:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722585900000|2024-08-02 08:05:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722585920000|2024-08-02 08:05:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722586020000|2024-08-02 08:07:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1722586030000|2024-08-02 08:07:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1722586080000|2024-08-02 08:08:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722586090000|2024-08-02 08:08:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722586100000|2024-08-02 08:08:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722586110000|2024-08-02 08:08:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1722586120000|2024-08-02 08:08:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722586170000|2024-08-02 08:09:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722586180000|2024-08-02 08:09:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722586290000|2024-08-02 08:11:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722586300000|2024-08-02 08:11:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722586310000|2024-08-02 08:11:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722586320000|2024-08-02 08:12:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722586390000|2024-08-02 08:13:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722586400000|2024-08-02 08:13:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722586420000|2024-08-02 08:13:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722586440000|2024-08-02 08:14:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722586450000|2024-08-02 08:14:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722586460000|2024-08-02 08:14:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1722586470000|2024-08-02 08:14:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722586500000|2024-08-02 08:15:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722586510000|2024-08-02 08:15:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1722586570000|2024-08-02 08:16:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722586580000|2024-08-02 08:16:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722586660000|2024-08-02 08:17:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722586680000|2024-08-02 08:18:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722586690000|2024-08-02 08:18:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722586710000|2024-08-02 08:18:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722586720000|2024-08-02 08:18:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722586800000|2024-08-02 08:20:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722586810000|2024-08-02 08:20:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722586870000|2024-08-02 08:21:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1722586880000|2024-08-02 08:21:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1722586900000|2024-08-02 08:21:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1722587020000|2024-08-02 08:23:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722587060000|2024-08-02 08:24:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722587120000|2024-08-02 08:25:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|10
1722587130000|2024-08-02 08:25:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722587140000|2024-08-02 08:25:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722587150000|2024-08-02 08:25:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722587270000|2024-08-02 08:27:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722587280000|2024-08-02 08:28:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722587310000|2024-08-02 08:28:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722587320000|2024-08-02 08:28:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1722587330000|2024-08-02 08:28:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1722587340000|2024-08-02 08:29:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1722587350000|2024-08-02 08:29:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722587370000|2024-08-02 08:29:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722587380000|2024-08-02 08:29:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722587400000|2024-08-02 08:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722587430000|2024-08-02 08:30:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1722587440000|2024-08-02 08:30:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722587470000|2024-08-02 08:31:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722587510000|2024-08-02 08:31:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722587530000|2024-08-02 08:32:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722587540000|2024-08-02 08:32:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722587570000|2024-08-02 08:32:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722587580000|2024-08-02 08:33:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722587630000|2024-08-02 08:33:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722587640000|2024-08-02 08:34:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722587730000|2024-08-02 08:35:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722587840000|2024-08-02 08:37:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722587850000|2024-08-02 08:37:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1722587860000|2024-08-02 08:37:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|14
1722587870000|2024-08-02 08:37:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1722587890000|2024-08-02 08:38:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722587900000|2024-08-02 08:38:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722587950000|2024-08-02 08:39:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722587960000|2024-08-02 08:39:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722587990000|2024-08-02 08:39:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722588000000|2024-08-02 08:40:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722588220000|2024-08-02 08:43:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722588270000|2024-08-02 08:44:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722588380000|2024-08-02 08:46:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722588440000|2024-08-02 08:47:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722588450000|2024-08-02 08:47:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722588470000|2024-08-02 08:47:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722588540000|2024-08-02 08:49:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722588550000|2024-08-02 08:49:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1722588560000|2024-08-02 08:49:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722588580000|2024-08-02 08:49:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722588590000|2024-08-02 08:49:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722588600000|2024-08-02 08:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722588620000|2024-08-02 08:50:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722588640000|2024-08-02 08:50:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722588650000|2024-08-02 08:50:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722588660000|2024-08-02 08:51:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722588670000|2024-08-02 08:51:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722588680000|2024-08-02 08:51:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1722588780000|2024-08-02 08:53:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|10
1722588820000|2024-08-02 08:53:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722589040000|2024-08-02 08:57:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1722589050000|2024-08-02 08:57:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722589190000|2024-08-02 08:59:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722589240000|2024-08-02 09:00:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722589250000|2024-08-02 09:00:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722589270000|2024-08-02 09:01:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722589280000|2024-08-02 09:01:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722589290000|2024-08-02 09:01:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722589430000|2024-08-02 09:03:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722589470000|2024-08-02 09:04:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1722589640000|2024-08-02 09:07:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722589660000|2024-08-02 09:07:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722589670000|2024-08-02 09:07:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722589750000|2024-08-02 09:09:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722589770000|2024-08-02 09:09:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722589780000|2024-08-02 09:09:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722589820000|2024-08-02 09:10:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722589850000|2024-08-02 09:10:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722590280000|2024-08-02 09:18:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722590290000|2024-08-02 09:18:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722590340000|2024-08-02 09:19:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722590380000|2024-08-02 09:19:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1722590390000|2024-08-02 09:19:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722590420000|2024-08-02 09:20:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722590460000|2024-08-02 09:21:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722590480000|2024-08-02 09:21:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722590490000|2024-08-02 09:21:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1722590530000|2024-08-02 09:22:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1722590560000|2024-08-02 09:22:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1722590580000|2024-08-02 09:23:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722590590000|2024-08-02 09:23:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1722590600000|2024-08-02 09:23:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1722590610000|2024-08-02 09:23:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722590620000|2024-08-02 09:23:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722590660000|2024-08-02 09:24:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1722590670000|2024-08-02 09:24:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722590680000|2024-08-02 09:24:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1722590690000|2024-08-02 09:24:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722590700000|2024-08-02 09:25:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722590740000|2024-08-02 09:25:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1722591020000|2024-08-02 09:30:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722591030000|2024-08-02 09:30:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|10
1722591040000|2024-08-02 09:30:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722591050000|2024-08-02 09:30:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1722591060000|2024-08-02 09:31:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722591160000|2024-08-02 09:32:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722591320000|2024-08-02 09:35:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722591350000|2024-08-02 09:35:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722591420000|2024-08-02 09:37:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722591460000|2024-08-02 09:37:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1722591470000|2024-08-02 09:37:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|10
1722591480000|2024-08-02 09:38:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1722591490000|2024-08-02 09:38:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1722591540000|2024-08-02 09:39:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722591550000|2024-08-02 09:39:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1722591570000|2024-08-02 09:39:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722591640000|2024-08-02 09:40:40|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1722591660000|2024-08-02 09:41:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722591670000|2024-08-02 09:41:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722591680000|2024-08-02 09:41:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722591770000|2024-08-02 09:42:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722591790000|2024-08-02 09:43:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1722591800000|2024-08-02 09:43:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|7
1722591810000|2024-08-02 09:43:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1722591880000|2024-08-02 09:44:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722591910000|2024-08-02 09:45:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722591920000|2024-08-02 09:45:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722591950000|2024-08-02 09:45:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1722591960000|2024-08-02 09:46:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1722591970000|2024-08-02 09:46:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|9
1722591980000|2024-08-02 09:46:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1722592000000|2024-08-02 09:46:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722592010000|2024-08-02 09:46:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1722592020000|2024-08-02 09:47:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722592030000|2024-08-02 09:47:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722592040000|2024-08-02 09:47:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722592050000|2024-08-02 09:47:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1722592220000|2024-08-02 09:50:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1722592230000|2024-08-02 09:50:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1722592240000|2024-08-02 09:50:40|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1722592290000|2024-08-02 09:51:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722592300000|2024-08-02 09:51:40|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|7
1722592310000|2024-08-02 09:51:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722592550000|2024-08-02 09:55:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722592560000|2024-08-02 09:56:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1722592590000|2024-08-02 09:56:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722592620000|2024-08-02 09:57:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1722592630000|2024-08-02 09:57:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1722592640000|2024-08-02 09:57:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722592650000|2024-08-02 09:57:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1722592660000|2024-08-02 09:57:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1722592670000|2024-08-02 09:57:50|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1722592680000|2024-08-02 09:58:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722592690000|2024-08-02 09:58:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722592700000|2024-08-02 09:58:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1722592730000|2024-08-02 09:58:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722592770000|2024-08-02 09:59:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722592790000|2024-08-02 09:59:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722592900000|2024-08-02 10:01:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722592960000|2024-08-02 10:02:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1722592990000|2024-08-02 10:03:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1722593040000|2024-08-02 10:04:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|8
1722593050000|2024-08-02 10:04:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1722593060000|2024-08-02 10:04:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722593070000|2024-08-02 10:04:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1722593300000|2024-08-02 10:08:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|11
1722593310000|2024-08-02 10:08:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1722593340000|2024-08-02 10:09:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722593360000|2024-08-02 10:09:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722593370000|2024-08-02 10:09:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722593400000|2024-08-02 10:10:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722593430000|2024-08-02 10:10:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1722593460000|2024-08-02 10:11:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722593510000|2024-08-02 10:11:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1722593520000|2024-08-02 10:12:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722593590000|2024-08-02 10:13:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|8
1722593600000|2024-08-02 10:13:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722593680000|2024-08-02 10:14:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722593760000|2024-08-02 10:16:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1722593770000|2024-08-02 10:16:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1722593780000|2024-08-02 10:16:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722593800000|2024-08-02 10:16:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722593870000|2024-08-02 10:17:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1722593880000|2024-08-02 10:18:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722593890000|2024-08-02 10:18:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722593980000|2024-08-02 10:19:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722594030000|2024-08-02 10:20:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1722594040000|2024-08-02 10:20:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722594050000|2024-08-02 10:20:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722594080000|2024-08-02 10:21:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1722594090000|2024-08-02 10:21:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1722594110000|2024-08-02 10:21:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1722594170000|2024-08-02 10:22:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722594180000|2024-08-02 10:23:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722594190000|2024-08-02 10:23:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1722594200000|2024-08-02 10:23:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722594250000|2024-08-02 10:24:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722594320000|2024-08-02 10:25:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722594390000|2024-08-02 10:26:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722594410000|2024-08-02 10:26:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1722594490000|2024-08-02 10:28:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1722594550000|2024-08-02 10:29:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722594560000|2024-08-02 10:29:20|9.8|9.75|9.79|9.74|9.81|9.76|9.79|9.74|4
1722594660000|2024-08-02 10:31:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722594670000|2024-08-02 10:31:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722594690000|2024-08-02 10:31:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722594740000|2024-08-02 10:32:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722594760000|2024-08-02 10:32:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722594790000|2024-08-02 10:33:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1722594800000|2024-08-02 10:33:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722594810000|2024-08-02 10:33:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722594820000|2024-08-02 10:33:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1722594830000|2024-08-02 10:33:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722594840000|2024-08-02 10:34:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1722594860000|2024-08-02 10:34:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1722594870000|2024-08-02 10:34:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722594890000|2024-08-02 10:34:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722594990000|2024-08-02 10:36:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722595040000|2024-08-02 10:37:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722595050000|2024-08-02 10:37:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722595220000|2024-08-02 10:40:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722595260000|2024-08-02 10:41:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722595450000|2024-08-02 10:44:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722595460000|2024-08-02 10:44:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722595470000|2024-08-02 10:44:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1722595490000|2024-08-02 10:44:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722595570000|2024-08-02 10:46:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722595580000|2024-08-02 10:46:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722595650000|2024-08-02 10:47:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722595660000|2024-08-02 10:47:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722595690000|2024-08-02 10:48:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722595710000|2024-08-02 10:48:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722595790000|2024-08-02 10:49:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1722595800000|2024-08-02 10:50:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722595850000|2024-08-02 10:50:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722595880000|2024-08-02 10:51:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1722595890000|2024-08-02 10:51:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722595900000|2024-08-02 10:51:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1722595910000|2024-08-02 10:51:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722595920000|2024-08-02 10:52:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1722595930000|2024-08-02 10:52:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722595940000|2024-08-02 10:52:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722595950000|2024-08-02 10:52:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1722595960000|2024-08-02 10:52:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1722595970000|2024-08-02 10:52:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722595980000|2024-08-02 10:53:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1722595990000|2024-08-02 10:53:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722596000000|2024-08-02 10:53:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722596030000|2024-08-02 10:53:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1722596040000|2024-08-02 10:54:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1722596050000|2024-08-02 10:54:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1722596060000|2024-08-02 10:54:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1722596070000|2024-08-02 10:54:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722596080000|2024-08-02 10:54:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722596090000|2024-08-02 10:54:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722596180000|2024-08-02 10:56:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1722596190000|2024-08-02 10:56:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722596280000|2024-08-02 10:58:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722596440000|2024-08-02 11:00:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722596450000|2024-08-02 11:00:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722596590000|2024-08-02 11:03:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722596640000|2024-08-02 11:04:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722596660000|2024-08-02 11:04:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722596670000|2024-08-02 11:04:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722596680000|2024-08-02 11:04:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722596740000|2024-08-02 11:05:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722596760000|2024-08-02 11:06:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722596820000|2024-08-02 11:07:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1722596830000|2024-08-02 11:07:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722596840000|2024-08-02 11:07:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|9
1722596850000|2024-08-02 11:07:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|8
1722596860000|2024-08-02 11:07:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722596870000|2024-08-02 11:07:50|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1722596890000|2024-08-02 11:08:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722597150000|2024-08-02 11:12:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722597210000|2024-08-02 11:13:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722597320000|2024-08-02 11:15:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722597890000|2024-08-02 11:24:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722597930000|2024-08-02 11:25:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722597970000|2024-08-02 11:26:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722597980000|2024-08-02 11:26:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1722598020000|2024-08-02 11:27:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722598040000|2024-08-02 11:27:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722598050000|2024-08-02 11:27:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722598080000|2024-08-02 11:28:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1722598090000|2024-08-02 11:28:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722598100000|2024-08-02 11:28:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722598130000|2024-08-02 11:28:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722598200000|2024-08-02 11:30:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722598230000|2024-08-02 11:30:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722598270000|2024-08-02 11:31:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722598280000|2024-08-02 11:31:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722598310000|2024-08-02 11:31:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722598320000|2024-08-02 11:32:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722598330000|2024-08-02 11:32:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722598340000|2024-08-02 11:32:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1722598360000|2024-08-02 11:32:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722598370000|2024-08-02 11:32:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722598380000|2024-08-02 11:33:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1722598400000|2024-08-02 11:33:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722598410000|2024-08-02 11:33:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722598420000|2024-08-02 11:33:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722598450000|2024-08-02 11:34:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1722598460000|2024-08-02 11:34:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722598520000|2024-08-02 11:35:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722598530000|2024-08-02 11:35:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722598540000|2024-08-02 11:35:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722598550000|2024-08-02 11:35:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722598560000|2024-08-02 11:36:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1722598710000|2024-08-02 11:38:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722598900000|2024-08-02 11:41:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722598940000|2024-08-02 11:42:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722598950000|2024-08-02 11:42:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|11
1722598990000|2024-08-02 11:43:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722599000000|2024-08-02 11:43:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1722599010000|2024-08-02 11:43:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722599020000|2024-08-02 11:43:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1722599050000|2024-08-02 11:44:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722599110000|2024-08-02 11:45:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722599120000|2024-08-02 11:45:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722599230000|2024-08-02 11:47:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722599380000|2024-08-02 11:49:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722599420000|2024-08-02 11:50:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722599430000|2024-08-02 11:50:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722599630000|2024-08-02 11:53:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722599640000|2024-08-02 11:54:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1722599650000|2024-08-02 11:54:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722599730000|2024-08-02 11:55:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722599980000|2024-08-02 11:59:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722599990000|2024-08-02 11:59:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1722600000000|2024-08-02 12:00:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722600010000|2024-08-02 12:00:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722600290000|2024-08-02 12:04:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722600450000|2024-08-02 12:07:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722600490000|2024-08-02 12:08:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722600590000|2024-08-02 12:09:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722600630000|2024-08-02 12:10:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1722600640000|2024-08-02 12:10:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1722600660000|2024-08-02 12:11:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722600670000|2024-08-02 12:11:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1722600680000|2024-08-02 12:11:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722600730000|2024-08-02 12:12:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722600740000|2024-08-02 12:12:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722600820000|2024-08-02 12:13:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722600830000|2024-08-02 12:13:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1722600840000|2024-08-02 12:14:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722601020000|2024-08-02 12:17:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722601040000|2024-08-02 12:17:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1722601050000|2024-08-02 12:17:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1722601060000|2024-08-02 12:17:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722601070000|2024-08-02 12:17:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1722601080000|2024-08-02 12:18:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722601090000|2024-08-02 12:18:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722601110000|2024-08-02 12:18:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1722601260000|2024-08-02 12:21:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1722601270000|2024-08-02 12:21:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722601280000|2024-08-02 12:21:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722601290000|2024-08-02 12:21:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|9
1722601300000|2024-08-02 12:21:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722601310000|2024-08-02 12:21:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722601320000|2024-08-02 12:22:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722601360000|2024-08-02 12:22:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722601370000|2024-08-02 12:22:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722601380000|2024-08-02 12:23:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722601400000|2024-08-02 12:23:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722601440000|2024-08-02 12:24:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722601470000|2024-08-02 12:24:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722601620000|2024-08-02 12:27:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722601630000|2024-08-02 12:27:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722601640000|2024-08-02 12:27:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1722601650000|2024-08-02 12:27:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722601700000|2024-08-02 12:28:20|9.79|9.74|9.78|9.73|9.79|9.74|9.77|9.72|4
1722601770000|2024-08-02 12:29:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722601800000|2024-08-02 12:30:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722601810000|2024-08-02 12:30:10|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|4
1722601820000|2024-08-02 12:30:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722601830000|2024-08-02 12:30:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722601850000|2024-08-02 12:30:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722601860000|2024-08-02 12:31:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1722601880000|2024-08-02 12:31:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1722601890000|2024-08-02 12:31:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722601900000|2024-08-02 12:31:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722601910000|2024-08-02 12:31:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722601920000|2024-08-02 12:32:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722601930000|2024-08-02 12:32:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722601940000|2024-08-02 12:32:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722601950000|2024-08-02 12:32:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722601960000|2024-08-02 12:32:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722601980000|2024-08-02 12:33:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722601990000|2024-08-02 12:33:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722602000000|2024-08-02 12:33:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1722602010000|2024-08-02 12:33:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1722602020000|2024-08-02 12:33:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722602030000|2024-08-02 12:33:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1722602060000|2024-08-02 12:34:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722602070000|2024-08-02 12:34:30|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|9
1722602080000|2024-08-02 12:34:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722602090000|2024-08-02 12:34:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722602100000|2024-08-02 12:35:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1722602110000|2024-08-02 12:35:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1722602120000|2024-08-02 12:35:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722602140000|2024-08-02 12:35:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722602150000|2024-08-02 12:35:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722602160000|2024-08-02 12:36:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722602170000|2024-08-02 12:36:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722602180000|2024-08-02 12:36:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|9
1722602190000|2024-08-02 12:36:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1722602200000|2024-08-02 12:36:40|9.75|9.7|9.73|9.68|9.75|9.7|9.73|9.68|3
1722602210000|2024-08-02 12:36:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722602240000|2024-08-02 12:37:20|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|3
1722602250000|2024-08-02 12:37:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722602270000|2024-08-02 12:37:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722602280000|2024-08-02 12:38:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1722602300000|2024-08-02 12:38:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722602310000|2024-08-02 12:38:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722602320000|2024-08-02 12:38:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722602330000|2024-08-02 12:38:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722602340000|2024-08-02 12:39:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722602390000|2024-08-02 12:39:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722602400000|2024-08-02 12:40:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|9
1722602410000|2024-08-02 12:40:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722602430000|2024-08-02 12:40:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722602450000|2024-08-02 12:40:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722602460000|2024-08-02 12:41:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1722602470000|2024-08-02 12:41:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722602480000|2024-08-02 12:41:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722602510000|2024-08-02 12:41:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722602520000|2024-08-02 12:42:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722602560000|2024-08-02 12:42:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722602570000|2024-08-02 12:42:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722602580000|2024-08-02 12:43:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722602680000|2024-08-02 12:44:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722602690000|2024-08-02 12:44:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1722602700000|2024-08-02 12:45:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722602710000|2024-08-02 12:45:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722602720000|2024-08-02 12:45:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722602730000|2024-08-02 12:45:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1722602740000|2024-08-02 12:45:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722602760000|2024-08-02 12:46:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1722602780000|2024-08-02 12:46:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722602800000|2024-08-02 12:46:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722602820000|2024-08-02 12:47:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722602830000|2024-08-02 12:47:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722602870000|2024-08-02 12:47:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1722602890000|2024-08-02 12:48:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722602900000|2024-08-02 12:48:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722602910000|2024-08-02 12:48:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1722602920000|2024-08-02 12:48:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722602930000|2024-08-02 12:48:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722602940000|2024-08-02 12:49:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1722602950000|2024-08-02 12:49:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722602990000|2024-08-02 12:49:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722603020000|2024-08-02 12:50:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722603030000|2024-08-02 12:50:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1722603040000|2024-08-02 12:50:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1722603060000|2024-08-02 12:51:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722603070000|2024-08-02 12:51:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722603080000|2024-08-02 12:51:20|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|3
1722603090000|2024-08-02 12:51:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1722603120000|2024-08-02 12:52:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722603130000|2024-08-02 12:52:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722603140000|2024-08-02 12:52:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1722603150000|2024-08-02 12:52:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722603160000|2024-08-02 12:52:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722603170000|2024-08-02 12:52:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722603180000|2024-08-02 12:53:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722603190000|2024-08-02 12:53:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722603220000|2024-08-02 12:53:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1722603240000|2024-08-02 12:54:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722603250000|2024-08-02 12:54:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722603260000|2024-08-02 12:54:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722603270000|2024-08-02 12:54:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1722603280000|2024-08-02 12:54:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722603340000|2024-08-02 12:55:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722603370000|2024-08-02 12:56:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|7
1722603380000|2024-08-02 12:56:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722603390000|2024-08-02 12:56:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722603400000|2024-08-02 12:56:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722603430000|2024-08-02 12:57:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722603520000|2024-08-02 12:58:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1722603530000|2024-08-02 12:58:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722603610000|2024-08-02 13:00:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722603630000|2024-08-02 13:00:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722603670000|2024-08-02 13:01:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722603720000|2024-08-02 13:02:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722603740000|2024-08-02 13:02:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722603770000|2024-08-02 13:02:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722603780000|2024-08-02 13:03:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1722603790000|2024-08-02 13:03:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722603810000|2024-08-02 13:03:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722603830000|2024-08-02 13:03:50|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1722603840000|2024-08-02 13:04:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|10
1722603850000|2024-08-02 13:04:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722603910000|2024-08-02 13:05:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722603930000|2024-08-02 13:05:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722603940000|2024-08-02 13:05:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|7
1722603950000|2024-08-02 13:05:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722603990000|2024-08-02 13:06:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722604000000|2024-08-02 13:06:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722604050000|2024-08-02 13:07:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722604060000|2024-08-02 13:07:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722604070000|2024-08-02 13:07:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722604140000|2024-08-02 13:09:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1722604150000|2024-08-02 13:09:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722604160000|2024-08-02 13:09:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722604250000|2024-08-02 13:10:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722604290000|2024-08-02 13:11:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722604300000|2024-08-02 13:11:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722604320000|2024-08-02 13:12:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722604340000|2024-08-02 13:12:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722604350000|2024-08-02 13:12:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722604360000|2024-08-02 13:12:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722604400000|2024-08-02 13:13:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722604410000|2024-08-02 13:13:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722604420000|2024-08-02 13:13:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722604450000|2024-08-02 13:14:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722604460000|2024-08-02 13:14:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1722604480000|2024-08-02 13:14:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1722604510000|2024-08-02 13:15:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722604520000|2024-08-02 13:15:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722604570000|2024-08-02 13:16:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722604580000|2024-08-02 13:16:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722604590000|2024-08-02 13:16:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722604600000|2024-08-02 13:16:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722604610000|2024-08-02 13:16:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722604620000|2024-08-02 13:17:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722604630000|2024-08-02 13:17:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722604650000|2024-08-02 13:17:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1722604660000|2024-08-02 13:17:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722604780000|2024-08-02 13:19:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722604790000|2024-08-02 13:19:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722604800000|2024-08-02 13:20:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722604810000|2024-08-02 13:20:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722604820000|2024-08-02 13:20:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722604830000|2024-08-02 13:20:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722604840000|2024-08-02 13:20:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|10
1722604900000|2024-08-02 13:21:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722604910000|2024-08-02 13:21:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722604920000|2024-08-02 13:22:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|11
1722604940000|2024-08-02 13:22:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722604950000|2024-08-02 13:22:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1722604960000|2024-08-02 13:22:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722604980000|2024-08-02 13:23:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722605000000|2024-08-02 13:23:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722605030000|2024-08-02 13:23:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722605040000|2024-08-02 13:24:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722605050000|2024-08-02 13:24:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1722605100000|2024-08-02 13:25:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1722605120000|2024-08-02 13:25:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722605160000|2024-08-02 13:26:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722605170000|2024-08-02 13:26:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722605290000|2024-08-02 13:28:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722605300000|2024-08-02 13:28:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1722605400000|2024-08-02 13:30:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1722605410000|2024-08-02 13:30:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722605420000|2024-08-02 13:30:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722605440000|2024-08-02 13:30:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1722605450000|2024-08-02 13:30:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1722605460000|2024-08-02 13:31:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1722605470000|2024-08-02 13:31:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1722605480000|2024-08-02 13:31:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722605550000|2024-08-02 13:32:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722605610000|2024-08-02 13:33:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1722605640000|2024-08-02 13:34:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1722605650000|2024-08-02 13:34:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1722605690000|2024-08-02 13:34:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722605770000|2024-08-02 13:36:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1722605880000|2024-08-02 13:38:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722605920000|2024-08-02 13:38:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1722605930000|2024-08-02 13:38:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1722605960000|2024-08-02 13:39:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722605970000|2024-08-02 13:39:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1722605990000|2024-08-02 13:39:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1722606000000|2024-08-02 13:40:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1722606010000|2024-08-02 13:40:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1722606040000|2024-08-02 13:40:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1722606070000|2024-08-02 13:41:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1722606080000|2024-08-02 13:41:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1722606100000|2024-08-02 13:41:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722606110000|2024-08-02 13:41:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722606120000|2024-08-02 13:42:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1722606130000|2024-08-02 13:42:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722606150000|2024-08-02 13:42:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1722606180000|2024-08-02 13:43:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1722606190000|2024-08-02 13:43:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722606200000|2024-08-02 13:43:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722606210000|2024-08-02 13:43:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1722606220000|2024-08-02 13:43:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1722606230000|2024-08-02 13:43:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1722606250000|2024-08-02 13:44:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722606260000|2024-08-02 13:44:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1722606290000|2024-08-02 13:44:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1722606300000|2024-08-02 13:45:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1722606310000|2024-08-02 13:45:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1722606390000|2024-08-02 13:46:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1722606400000|2024-08-02 13:46:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722606410000|2024-08-02 13:46:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1722606430000|2024-08-02 13:47:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722606440000|2024-08-02 13:47:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722606490000|2024-08-02 13:48:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722606580000|2024-08-02 13:49:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1722606600000|2024-08-02 13:50:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722606610000|2024-08-02 13:50:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1722606620000|2024-08-02 13:50:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1722606670000|2024-08-02 13:51:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1722606680000|2024-08-02 13:51:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1722606740000|2024-08-02 13:52:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1722606750000|2024-08-02 13:52:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1722606760000|2024-08-02 13:52:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1722606770000|2024-08-02 13:52:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722606840000|2024-08-02 13:54:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1722606850000|2024-08-02 13:54:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1722606860000|2024-08-02 13:54:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1722606870000|2024-08-02 13:54:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|7
1722606900000|2024-08-02 13:55:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1722606910000|2024-08-02 13:55:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722606920000|2024-08-02 13:55:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1722606950000|2024-08-02 13:55:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1722606960000|2024-08-02 13:56:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1722606970000|2024-08-02 13:56:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1722606980000|2024-08-02 13:56:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1722607010000|2024-08-02 13:56:50|9.81|9.76|9.8|9.75|9.82|9.77|9.8|9.75|4
1722607020000|2024-08-02 13:57:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722607030000|2024-08-02 13:57:10|9.78|9.73|9.8|9.75|9.8|9.75|9.78|9.73|7
1722607040000|2024-08-02 13:57:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1722607050000|2024-08-02 13:57:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1722607080000|2024-08-02 13:58:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1722607140000|2024-08-02 13:59:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|12
1722607150000|2024-08-02 13:59:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|8
1722607190000|2024-08-02 13:59:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1722607200000|2024-08-02 14:00:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722607210000|2024-08-02 14:00:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1722607220000|2024-08-02 14:00:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722607240000|2024-08-02 14:00:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722607250000|2024-08-02 14:00:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1722607280000|2024-08-02 14:01:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1722607290000|2024-08-02 14:01:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722607330000|2024-08-02 14:02:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1722607370000|2024-08-02 14:02:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1722607380000|2024-08-02 14:03:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1722607400000|2024-08-02 14:03:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722607410000|2024-08-02 14:03:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1722607440000|2024-08-02 14:04:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722607450000|2024-08-02 14:04:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722607470000|2024-08-02 14:04:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722607480000|2024-08-02 14:04:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722607500000|2024-08-02 14:05:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1722607520000|2024-08-02 14:05:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722607540000|2024-08-02 14:05:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722607570000|2024-08-02 14:06:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722607590000|2024-08-02 14:06:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1722607600000|2024-08-02 14:06:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1722607610000|2024-08-02 14:06:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722607620000|2024-08-02 14:07:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722607640000|2024-08-02 14:07:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722607650000|2024-08-02 14:07:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1722607670000|2024-08-02 14:07:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722607750000|2024-08-02 14:09:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1722607770000|2024-08-02 14:09:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722607780000|2024-08-02 14:09:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722607790000|2024-08-02 14:09:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722607800000|2024-08-02 14:10:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722607840000|2024-08-02 14:10:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722607850000|2024-08-02 14:10:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722607870000|2024-08-02 14:11:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722607880000|2024-08-02 14:11:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1722607890000|2024-08-02 14:11:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722607930000|2024-08-02 14:12:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722607940000|2024-08-02 14:12:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722607950000|2024-08-02 14:12:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1722607960000|2024-08-02 14:12:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1722607970000|2024-08-02 14:12:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1722608020000|2024-08-02 14:13:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1722608040000|2024-08-02 14:14:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722608070000|2024-08-02 14:14:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722608080000|2024-08-02 14:14:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1722608090000|2024-08-02 14:14:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722608100000|2024-08-02 14:15:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722608120000|2024-08-02 14:15:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1722608150000|2024-08-02 14:15:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722608170000|2024-08-02 14:16:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722608180000|2024-08-02 14:16:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1722608190000|2024-08-02 14:16:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722608220000|2024-08-02 14:17:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722608230000|2024-08-02 14:17:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1722608240000|2024-08-02 14:17:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722608250000|2024-08-02 14:17:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722608280000|2024-08-02 14:18:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722608310000|2024-08-02 14:18:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722608320000|2024-08-02 14:18:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722608330000|2024-08-02 14:18:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1722608340000|2024-08-02 14:19:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722608350000|2024-08-02 14:19:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722608380000|2024-08-02 14:19:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722608400000|2024-08-02 14:20:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722608410000|2024-08-02 14:20:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722608420000|2024-08-02 14:20:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722608460000|2024-08-02 14:21:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1722608480000|2024-08-02 14:21:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1722608490000|2024-08-02 14:21:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1722608500000|2024-08-02 14:21:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1722608520000|2024-08-02 14:22:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722608530000|2024-08-02 14:22:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722608560000|2024-08-02 14:22:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1722608570000|2024-08-02 14:22:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1722608580000|2024-08-02 14:23:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722608590000|2024-08-02 14:23:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1722608630000|2024-08-02 14:23:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722608640000|2024-08-02 14:24:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1722608650000|2024-08-02 14:24:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722608670000|2024-08-02 14:24:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722608740000|2024-08-02 14:25:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1722608760000|2024-08-02 14:26:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1722608770000|2024-08-02 14:26:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1722608780000|2024-08-02 14:26:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722608790000|2024-08-02 14:26:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722608810000|2024-08-02 14:26:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1722608820000|2024-08-02 14:27:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1722608850000|2024-08-02 14:27:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1722608860000|2024-08-02 14:27:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1722608920000|2024-08-02 14:28:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1722608940000|2024-08-02 14:29:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722608950000|2024-08-02 14:29:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1722609020000|2024-08-02 14:30:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722609080000|2024-08-02 14:31:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1722609140000|2024-08-02 14:32:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1722609160000|2024-08-02 14:32:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1722609190000|2024-08-02 14:33:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1722609210000|2024-08-02 14:33:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1722609260000|2024-08-02 14:34:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722609310000|2024-08-02 14:35:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1722609320000|2024-08-02 14:35:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1722609340000|2024-08-02 14:35:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722609350000|2024-08-02 14:35:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1722609370000|2024-08-02 14:36:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1722609380000|2024-08-02 14:36:20|9.74|9.69|9.73|9.68|9.74|9.69|9.72|9.67|4
1722609390000|2024-08-02 14:36:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722609400000|2024-08-02 14:36:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1722609410000|2024-08-02 14:36:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722609420000|2024-08-02 14:37:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1722609430000|2024-08-02 14:37:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1722609450000|2024-08-02 14:37:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722609460000|2024-08-02 14:37:40|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|11
1722609480000|2024-08-02 14:38:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1722609500000|2024-08-02 14:38:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|9
1722609520000|2024-08-02 14:38:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1722609530000|2024-08-02 14:38:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1722609580000|2024-08-02 14:39:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1722609590000|2024-08-02 14:39:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1722609600000|2024-08-02 14:40:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1722609620000|2024-08-02 14:40:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1722609630000|2024-08-02 14:40:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1722609660000|2024-08-02 14:41:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1722609680000|2024-08-02 14:41:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1722609690000|2024-08-02 14:41:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1722609700000|2024-08-02 14:41:40|9.7|9.65|9.69|9.64|9.71|9.66|9.69|9.64|4
1722609710000|2024-08-02 14:41:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1722609720000|2024-08-02 14:42:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722609730000|2024-08-02 14:42:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1722609750000|2024-08-02 14:42:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|8
1722609790000|2024-08-02 14:43:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1722609800000|2024-08-02 14:43:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1722609820000|2024-08-02 14:43:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722609840000|2024-08-02 14:44:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722609850000|2024-08-02 14:44:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1722609860000|2024-08-02 14:44:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722609870000|2024-08-02 14:44:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1722609880000|2024-08-02 14:44:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1722609890000|2024-08-02 14:44:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1722609910000|2024-08-02 14:45:10|9.65|9.6|9.65|9.6|9.66|9.61|9.64|9.59|7
1722609920000|2024-08-02 14:45:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722609940000|2024-08-02 14:45:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1722609950000|2024-08-02 14:45:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722610000000|2024-08-02 14:46:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1722610010000|2024-08-02 14:46:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722610020000|2024-08-02 14:47:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1722610030000|2024-08-02 14:47:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1722610050000|2024-08-02 14:47:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1722610070000|2024-08-02 14:47:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1722610100000|2024-08-02 14:48:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722610120000|2024-08-02 14:48:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1722610130000|2024-08-02 14:48:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1722610150000|2024-08-02 14:49:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1722610170000|2024-08-02 14:49:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1722610180000|2024-08-02 14:49:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722610200000|2024-08-02 14:50:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722610210000|2024-08-02 14:50:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1722610220000|2024-08-02 14:50:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1722610240000|2024-08-02 14:50:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722610250000|2024-08-02 14:50:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1722610270000|2024-08-02 14:51:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1722610300000|2024-08-02 14:51:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1722610320000|2024-08-02 14:52:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1722610360000|2024-08-02 14:52:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1722610380000|2024-08-02 14:53:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722610390000|2024-08-02 14:53:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1722610400000|2024-08-02 14:53:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1722610420000|2024-08-02 14:53:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1722610430000|2024-08-02 14:53:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1722610440000|2024-08-02 14:54:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1722610450000|2024-08-02 14:54:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722610460000|2024-08-02 14:54:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1722610470000|2024-08-02 14:54:30|9.58|9.53|9.57|9.52|9.59|9.54|9.57|9.52|4
1722610480000|2024-08-02 14:54:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722610490000|2024-08-02 14:54:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1722610500000|2024-08-02 14:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|11
1722610510000|2024-08-02 14:55:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1722610520000|2024-08-02 14:55:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722610530000|2024-08-02 14:55:30|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|6
1722610540000|2024-08-02 14:55:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722610550000|2024-08-02 14:55:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1722610560000|2024-08-02 14:56:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|4
1722610570000|2024-08-02 14:56:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1722610580000|2024-08-02 14:56:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1722610600000|2024-08-02 14:56:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1722610610000|2024-08-02 14:56:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1722610620000|2024-08-02 14:57:00|9.55|9.5|9.55|9.5|9.56|9.51|9.54|9.49|7
1722610630000|2024-08-02 14:57:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722610640000|2024-08-02 14:57:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722610650000|2024-08-02 14:57:30|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|9
1722610660000|2024-08-02 14:57:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722610670000|2024-08-02 14:57:50|9.55|9.5|9.55|9.5|9.56|9.51|9.54|9.49|7
1722610690000|2024-08-02 14:58:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1722610700000|2024-08-02 14:58:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1722610710000|2024-08-02 14:58:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1722610720000|2024-08-02 14:58:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1722610740000|2024-08-02 14:59:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1722610750000|2024-08-02 14:59:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1722610760000|2024-08-02 14:59:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1722610770000|2024-08-02 14:59:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722610780000|2024-08-02 14:59:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722610790000|2024-08-02 14:59:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1722610800000|2024-08-02 15:00:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1722610810000|2024-08-02 15:00:10|9.53|9.48|9.55|9.5|9.55|9.5|9.53|9.48|7
1722610820000|2024-08-02 15:00:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722610830000|2024-08-02 15:00:30|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|7
1722610850000|2024-08-02 15:00:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1722610870000|2024-08-02 15:01:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1722610880000|2024-08-02 15:01:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722610900000|2024-08-02 15:01:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722610910000|2024-08-02 15:01:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1722610920000|2024-08-02 15:02:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1722610930000|2024-08-02 15:02:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1722610950000|2024-08-02 15:02:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1722610960000|2024-08-02 15:02:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1722610970000|2024-08-02 15:02:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1722610980000|2024-08-02 15:03:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1722610990000|2024-08-02 15:03:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1722611020000|2024-08-02 15:03:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722611030000|2024-08-02 15:03:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1722611040000|2024-08-02 15:04:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722611050000|2024-08-02 15:04:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1722611060000|2024-08-02 15:04:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1722611070000|2024-08-02 15:04:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1722611080000|2024-08-02 15:04:40|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|7
1722611090000|2024-08-02 15:04:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1722611100000|2024-08-02 15:05:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722611110000|2024-08-02 15:05:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1722611120000|2024-08-02 15:05:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1722611130000|2024-08-02 15:05:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722611140000|2024-08-02 15:05:40|9.51|9.46|9.5|9.45|9.52|9.47|9.5|9.45|10
1722611160000|2024-08-02 15:06:00|9.51|9.46|9.49|9.44|9.51|9.46|9.49|9.44|5
1722611170000|2024-08-02 15:06:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1722611180000|2024-08-02 15:06:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1722611190000|2024-08-02 15:06:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1722611200000|2024-08-02 15:06:40|9.46|9.41|9.43|9.38|9.46|9.41|9.43|9.38|8
1722611210000|2024-08-02 15:06:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1722611220000|2024-08-02 15:07:00|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|3
1722611230000|2024-08-02 15:07:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1722611240000|2024-08-02 15:07:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1722611250000|2024-08-02 15:07:30|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|9
1722611260000|2024-08-02 15:07:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1722611280000|2024-08-02 15:08:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722611290000|2024-08-02 15:08:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1722611300000|2024-08-02 15:08:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1722611310000|2024-08-02 15:08:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1722611320000|2024-08-02 15:08:40|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|5
1722611340000|2024-08-02 15:09:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1722611350000|2024-08-02 15:09:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722611380000|2024-08-02 15:09:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1722611390000|2024-08-02 15:09:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1722611410000|2024-08-02 15:10:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1722611420000|2024-08-02 15:10:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722611440000|2024-08-02 15:10:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722611460000|2024-08-02 15:11:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1722611470000|2024-08-02 15:11:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1722611480000|2024-08-02 15:11:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1722611500000|2024-08-02 15:11:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1722611510000|2024-08-02 15:11:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1722611530000|2024-08-02 15:12:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|11
1722611550000|2024-08-02 15:12:30|9.42|9.37|9.43|9.38|9.43|9.38|9.41|9.36|10
1722611570000|2024-08-02 15:12:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722611580000|2024-08-02 15:13:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722611590000|2024-08-02 15:13:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1722611600000|2024-08-02 15:13:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1722611610000|2024-08-02 15:13:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1722611620000|2024-08-02 15:13:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1722611640000|2024-08-02 15:14:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722611660000|2024-08-02 15:14:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722611670000|2024-08-02 15:14:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1722611680000|2024-08-02 15:14:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1722611690000|2024-08-02 15:14:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1722611710000|2024-08-02 15:15:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1722611720000|2024-08-02 15:15:20|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|3
1722611740000|2024-08-02 15:15:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722611760000|2024-08-02 15:16:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722611770000|2024-08-02 15:16:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722611780000|2024-08-02 15:16:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1722611790000|2024-08-02 15:16:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1722611800000|2024-08-02 15:16:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722611810000|2024-08-02 15:16:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1722611820000|2024-08-02 15:17:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1722611830000|2024-08-02 15:17:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1722611840000|2024-08-02 15:17:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722611850000|2024-08-02 15:17:30|9.43|9.38|9.44|9.39|9.44|9.39|9.42|9.37|4
1722611860000|2024-08-02 15:17:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1722611870000|2024-08-02 15:17:50|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|5
1722611880000|2024-08-02 15:18:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1722611900000|2024-08-02 15:18:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722611910000|2024-08-02 15:18:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1722611920000|2024-08-02 15:18:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1722611930000|2024-08-02 15:18:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1722611940000|2024-08-02 15:19:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1722611950000|2024-08-02 15:19:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722611960000|2024-08-02 15:19:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1722612000000|2024-08-02 15:20:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722612020000|2024-08-02 15:20:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1722612040000|2024-08-02 15:20:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1722612050000|2024-08-02 15:20:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1722612060000|2024-08-02 15:21:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1722612070000|2024-08-02 15:21:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1722612080000|2024-08-02 15:21:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722612090000|2024-08-02 15:21:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722612110000|2024-08-02 15:21:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1722612120000|2024-08-02 15:22:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1722612130000|2024-08-02 15:22:10|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|6
1722612140000|2024-08-02 15:22:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1722612150000|2024-08-02 15:22:30|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|4
1722612180000|2024-08-02 15:23:00|9.34|9.29|9.36|9.31|9.37|9.32|9.34|9.29|7
1722612190000|2024-08-02 15:23:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1722612200000|2024-08-02 15:23:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1722612230000|2024-08-02 15:23:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722612240000|2024-08-02 15:24:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1722612250000|2024-08-02 15:24:10|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|3
1722612270000|2024-08-02 15:24:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1722612280000|2024-08-02 15:24:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1722612300000|2024-08-02 15:25:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1722612310000|2024-08-02 15:25:10|9.43|9.38|9.42|9.37|9.43|9.38|9.41|9.36|6
1722612320000|2024-08-02 15:25:20|9.41|9.36|9.42|9.37|9.43|9.38|9.41|9.36|6
1722612330000|2024-08-02 15:25:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1722612340000|2024-08-02 15:25:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722612350000|2024-08-02 15:25:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722612360000|2024-08-02 15:26:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722612370000|2024-08-02 15:26:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1722612380000|2024-08-02 15:26:20|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|11
1722612390000|2024-08-02 15:26:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722612410000|2024-08-02 15:26:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|11
1722612420000|2024-08-02 15:27:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1722612430000|2024-08-02 15:27:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1722612440000|2024-08-02 15:27:20|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|5
1722612450000|2024-08-02 15:27:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1722612460000|2024-08-02 15:27:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722612470000|2024-08-02 15:27:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1722612480000|2024-08-02 15:28:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722612520000|2024-08-02 15:28:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722612560000|2024-08-02 15:29:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1722612600000|2024-08-02 15:30:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722612630000|2024-08-02 15:30:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1722612640000|2024-08-02 15:30:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|8
1722612650000|2024-08-02 15:30:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1722612660000|2024-08-02 15:31:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722612670000|2024-08-02 15:31:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1722612720000|2024-08-02 15:32:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722612730000|2024-08-02 15:32:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1722612740000|2024-08-02 15:32:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1722612750000|2024-08-02 15:32:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1722612760000|2024-08-02 15:32:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1722612770000|2024-08-02 15:32:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1722612780000|2024-08-02 15:33:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1722612790000|2024-08-02 15:33:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1722612800000|2024-08-02 15:33:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1722612810000|2024-08-02 15:33:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1722612820000|2024-08-02 15:33:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1722612830000|2024-08-02 15:33:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722612840000|2024-08-02 15:34:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1722612850000|2024-08-02 15:34:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1722612860000|2024-08-02 15:34:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722612870000|2024-08-02 15:34:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722612880000|2024-08-02 15:34:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722612890000|2024-08-02 15:34:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722612900000|2024-08-02 15:35:00|9.48|9.43|9.49|9.44|9.5|9.45|9.48|9.43|6
1722612910000|2024-08-02 15:35:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|8
1722612920000|2024-08-02 15:35:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722612940000|2024-08-02 15:35:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1722612960000|2024-08-02 15:36:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1722612970000|2024-08-02 15:36:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|12
1722612980000|2024-08-02 15:36:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|8
1722612990000|2024-08-02 15:36:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722613000000|2024-08-02 15:36:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1722613030000|2024-08-02 15:37:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1722613040000|2024-08-02 15:37:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722613050000|2024-08-02 15:37:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1722613090000|2024-08-02 15:38:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722613110000|2024-08-02 15:38:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722613120000|2024-08-02 15:38:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1722613130000|2024-08-02 15:38:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1722613190000|2024-08-02 15:39:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1722613200000|2024-08-02 15:40:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722613210000|2024-08-02 15:40:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722613240000|2024-08-02 15:40:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722613250000|2024-08-02 15:40:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1722613260000|2024-08-02 15:41:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722613290000|2024-08-02 15:41:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722613300000|2024-08-02 15:41:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722613310000|2024-08-02 15:41:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722613320000|2024-08-02 15:42:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1722613330000|2024-08-02 15:42:10|9.53|9.48|9.52|9.47|9.54|9.49|9.52|9.47|6
1722613360000|2024-08-02 15:42:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1722613370000|2024-08-02 15:42:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1722613390000|2024-08-02 15:43:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1722613400000|2024-08-02 15:43:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1722613420000|2024-08-02 15:43:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722613430000|2024-08-02 15:43:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722613440000|2024-08-02 15:44:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1722613460000|2024-08-02 15:44:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1722613470000|2024-08-02 15:44:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1722613480000|2024-08-02 15:44:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722613500000|2024-08-02 15:45:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1722613520000|2024-08-02 15:45:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1722613530000|2024-08-02 15:45:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722613540000|2024-08-02 15:45:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1722613580000|2024-08-02 15:46:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1722613600000|2024-08-02 15:46:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722613610000|2024-08-02 15:46:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722613620000|2024-08-02 15:47:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1722613630000|2024-08-02 15:47:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722613670000|2024-08-02 15:47:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722613680000|2024-08-02 15:48:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1722613690000|2024-08-02 15:48:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722613710000|2024-08-02 15:48:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1722613720000|2024-08-02 15:48:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722613750000|2024-08-02 15:49:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722613770000|2024-08-02 15:49:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722613780000|2024-08-02 15:49:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722613800000|2024-08-02 15:50:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1722613810000|2024-08-02 15:50:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1722613820000|2024-08-02 15:50:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722613830000|2024-08-02 15:50:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1722613870000|2024-08-02 15:51:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1722613880000|2024-08-02 15:51:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722613890000|2024-08-02 15:51:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722613910000|2024-08-02 15:51:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722613920000|2024-08-02 15:52:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722613940000|2024-08-02 15:52:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722613970000|2024-08-02 15:52:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1722613980000|2024-08-02 15:53:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|11
1722613990000|2024-08-02 15:53:10|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|4
1722614000000|2024-08-02 15:53:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1722614010000|2024-08-02 15:53:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1722614040000|2024-08-02 15:54:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722614050000|2024-08-02 15:54:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722614070000|2024-08-02 15:54:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1722614080000|2024-08-02 15:54:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722614120000|2024-08-02 15:55:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1722614190000|2024-08-02 15:56:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722614200000|2024-08-02 15:56:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1722614210000|2024-08-02 15:56:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1722614220000|2024-08-02 15:57:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1722614250000|2024-08-02 15:57:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1722614270000|2024-08-02 15:57:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1722614290000|2024-08-02 15:58:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722614300000|2024-08-02 15:58:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722614340000|2024-08-02 15:59:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1722614350000|2024-08-02 15:59:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1722614370000|2024-08-02 15:59:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722614400000|2024-08-02 16:00:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1722614410000|2024-08-02 16:00:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722614420000|2024-08-02 16:00:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1722614430000|2024-08-02 16:00:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722614440000|2024-08-02 16:00:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722614460000|2024-08-02 16:01:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722614470000|2024-08-02 16:01:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722614490000|2024-08-02 16:01:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722614510000|2024-08-02 16:01:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722614520000|2024-08-02 16:02:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1722614580000|2024-08-02 16:03:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1722614590000|2024-08-02 16:03:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722614600000|2024-08-02 16:03:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1722614620000|2024-08-02 16:03:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722614630000|2024-08-02 16:03:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1722614640000|2024-08-02 16:04:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1722614650000|2024-08-02 16:04:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722614670000|2024-08-02 16:04:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722614680000|2024-08-02 16:04:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722614690000|2024-08-02 16:04:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722614700000|2024-08-02 16:05:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722614710000|2024-08-02 16:05:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722614720000|2024-08-02 16:05:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1722614730000|2024-08-02 16:05:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1722614740000|2024-08-02 16:05:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1722614750000|2024-08-02 16:05:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722614760000|2024-08-02 16:06:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722614790000|2024-08-02 16:06:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1722614800000|2024-08-02 16:06:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1722614810000|2024-08-02 16:06:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1722614820000|2024-08-02 16:07:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1722614830000|2024-08-02 16:07:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1722614850000|2024-08-02 16:07:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722614860000|2024-08-02 16:07:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722614880000|2024-08-02 16:08:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1722614890000|2024-08-02 16:08:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1722614900000|2024-08-02 16:08:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1722614910000|2024-08-02 16:08:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1722614920000|2024-08-02 16:08:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722614930000|2024-08-02 16:08:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722614940000|2024-08-02 16:09:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722614960000|2024-08-02 16:09:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1722614970000|2024-08-02 16:09:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1722615010000|2024-08-02 16:10:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722615030000|2024-08-02 16:10:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1722615050000|2024-08-02 16:10:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722615080000|2024-08-02 16:11:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|8
1722615090000|2024-08-02 16:11:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1722615120000|2024-08-02 16:12:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722615130000|2024-08-02 16:12:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1722615140000|2024-08-02 16:12:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722615150000|2024-08-02 16:12:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722615160000|2024-08-02 16:12:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722615170000|2024-08-02 16:12:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1722615180000|2024-08-02 16:13:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1722615210000|2024-08-02 16:13:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722615230000|2024-08-02 16:13:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722615260000|2024-08-02 16:14:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1722615270000|2024-08-02 16:14:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1722615310000|2024-08-02 16:15:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1722615330000|2024-08-02 16:15:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1722615340000|2024-08-02 16:15:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722615350000|2024-08-02 16:15:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722615360000|2024-08-02 16:16:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1722615370000|2024-08-02 16:16:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722615380000|2024-08-02 16:16:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1722615410000|2024-08-02 16:16:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1722615420000|2024-08-02 16:17:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722615430000|2024-08-02 16:17:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1722615450000|2024-08-02 16:17:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1722615470000|2024-08-02 16:17:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1722615490000|2024-08-02 16:18:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722615510000|2024-08-02 16:18:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722615530000|2024-08-02 16:18:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1722615550000|2024-08-02 16:19:10|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|6
1722615560000|2024-08-02 16:19:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1722615570000|2024-08-02 16:19:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1722615580000|2024-08-02 16:19:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1722615610000|2024-08-02 16:20:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722615620000|2024-08-02 16:20:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722615640000|2024-08-02 16:20:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1722615650000|2024-08-02 16:20:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722615660000|2024-08-02 16:21:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722615680000|2024-08-02 16:21:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722615690000|2024-08-02 16:21:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1722615710000|2024-08-02 16:21:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1722615730000|2024-08-02 16:22:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1722615740000|2024-08-02 16:22:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1722615750000|2024-08-02 16:22:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1722615760000|2024-08-02 16:22:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1722615770000|2024-08-02 16:22:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722615780000|2024-08-02 16:23:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1722615830000|2024-08-02 16:23:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1722615840000|2024-08-02 16:24:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1722615850000|2024-08-02 16:24:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1722615870000|2024-08-02 16:24:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722615900000|2024-08-02 16:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722615960000|2024-08-02 16:26:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722616000000|2024-08-02 16:26:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722616020000|2024-08-02 16:27:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1722616090000|2024-08-02 16:28:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722616100000|2024-08-02 16:28:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722616220000|2024-08-02 16:30:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1722616230000|2024-08-02 16:30:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1722616240000|2024-08-02 16:30:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722616250000|2024-08-02 16:30:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722616270000|2024-08-02 16:31:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722616300000|2024-08-02 16:31:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722616310000|2024-08-02 16:31:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722616320000|2024-08-02 16:32:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722616350000|2024-08-02 16:32:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722616360000|2024-08-02 16:32:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722616370000|2024-08-02 16:32:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1722616380000|2024-08-02 16:33:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1722616390000|2024-08-02 16:33:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1722616400000|2024-08-02 16:33:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722616430000|2024-08-02 16:33:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1722616440000|2024-08-02 16:34:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722616450000|2024-08-02 16:34:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1722616460000|2024-08-02 16:34:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1722616470000|2024-08-02 16:34:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1722616480000|2024-08-02 16:34:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722616510000|2024-08-02 16:35:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722616530000|2024-08-02 16:35:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722616550000|2024-08-02 16:35:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1722616560000|2024-08-02 16:36:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722616570000|2024-08-02 16:36:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1722616580000|2024-08-02 16:36:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1722616630000|2024-08-02 16:37:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722616650000|2024-08-02 16:37:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1722616690000|2024-08-02 16:38:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722616780000|2024-08-02 16:39:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1722616790000|2024-08-02 16:39:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722616830000|2024-08-02 16:40:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722616840000|2024-08-02 16:40:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722616850000|2024-08-02 16:40:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722616860000|2024-08-02 16:41:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722616870000|2024-08-02 16:41:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722616890000|2024-08-02 16:41:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722616920000|2024-08-02 16:42:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1722617130000|2024-08-02 16:45:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722617220000|2024-08-02 16:47:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722617230000|2024-08-02 16:47:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1722617240000|2024-08-02 16:47:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722617250000|2024-08-02 16:47:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1722617270000|2024-08-02 16:47:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722617290000|2024-08-02 16:48:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1722617300000|2024-08-02 16:48:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722617350000|2024-08-02 16:49:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722617370000|2024-08-02 16:49:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1722617380000|2024-08-02 16:49:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722617400000|2024-08-02 16:50:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722617430000|2024-08-02 16:50:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722617440000|2024-08-02 16:50:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722617480000|2024-08-02 16:51:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722617500000|2024-08-02 16:51:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722617600000|2024-08-02 16:53:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1722617610000|2024-08-02 16:53:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1722617620000|2024-08-02 16:53:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1722617630000|2024-08-02 16:53:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722617660000|2024-08-02 16:54:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722617690000|2024-08-02 16:54:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722617700000|2024-08-02 16:55:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722617710000|2024-08-02 16:55:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722617720000|2024-08-02 16:55:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1722617750000|2024-08-02 16:55:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722617810000|2024-08-02 16:56:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1722617820000|2024-08-02 16:57:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1722617870000|2024-08-02 16:57:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722617890000|2024-08-02 16:58:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722617900000|2024-08-02 16:58:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|8
1722617910000|2024-08-02 16:58:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722617920000|2024-08-02 16:58:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722617950000|2024-08-02 16:59:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722618030000|2024-08-02 17:00:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|8
1722618040000|2024-08-02 17:00:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1722618070000|2024-08-02 17:01:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1722618080000|2024-08-02 17:01:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1722618090000|2024-08-02 17:01:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1722618110000|2024-08-02 17:01:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722618140000|2024-08-02 17:02:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1722618150000|2024-08-02 17:02:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1722618170000|2024-08-02 17:02:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722618190000|2024-08-02 17:03:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722618210000|2024-08-02 17:03:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1722618220000|2024-08-02 17:03:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1722618240000|2024-08-02 17:04:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722618250000|2024-08-02 17:04:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722618280000|2024-08-02 17:04:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722618290000|2024-08-02 17:04:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722618360000|2024-08-02 17:06:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722618370000|2024-08-02 17:06:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1722618380000|2024-08-02 17:06:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722618390000|2024-08-02 17:06:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1722618400000|2024-08-02 17:06:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722618420000|2024-08-02 17:07:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1722618430000|2024-08-02 17:07:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722618450000|2024-08-02 17:07:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722618460000|2024-08-02 17:07:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1722618470000|2024-08-02 17:07:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1722618480000|2024-08-02 17:08:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722618500000|2024-08-02 17:08:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1722618550000|2024-08-02 17:09:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722618570000|2024-08-02 17:09:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1722618580000|2024-08-02 17:09:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1722618600000|2024-08-02 17:10:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722618660000|2024-08-02 17:11:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722618670000|2024-08-02 17:11:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722618720000|2024-08-02 17:12:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722618830000|2024-08-02 17:13:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722618880000|2024-08-02 17:14:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1722618900000|2024-08-02 17:15:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1722618940000|2024-08-02 17:15:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722618970000|2024-08-02 17:16:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1722619000000|2024-08-02 17:16:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722619080000|2024-08-02 17:18:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722619150000|2024-08-02 17:19:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722619290000|2024-08-02 17:21:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722619300000|2024-08-02 17:21:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722619310000|2024-08-02 17:21:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722619470000|2024-08-02 17:24:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722619500000|2024-08-02 17:25:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722619510000|2024-08-02 17:25:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722619550000|2024-08-02 17:25:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722619560000|2024-08-02 17:26:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722619580000|2024-08-02 17:26:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722619590000|2024-08-02 17:26:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1722619610000|2024-08-02 17:26:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|8
1722619620000|2024-08-02 17:27:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722619660000|2024-08-02 17:27:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722619680000|2024-08-02 17:28:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722619720000|2024-08-02 17:28:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722619760000|2024-08-02 17:29:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722619960000|2024-08-02 17:32:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722620050000|2024-08-02 17:34:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722620170000|2024-08-02 17:36:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1722620240000|2024-08-02 17:37:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722620320000|2024-08-02 17:38:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722620390000|2024-08-02 17:39:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722620400000|2024-08-02 17:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722620410000|2024-08-02 17:40:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722620420000|2024-08-02 17:40:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722620430000|2024-08-02 17:40:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722620470000|2024-08-02 17:41:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722620510000|2024-08-02 17:41:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722620540000|2024-08-02 17:42:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722620620000|2024-08-02 17:43:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1722620630000|2024-08-02 17:43:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1722620700000|2024-08-02 17:45:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722620730000|2024-08-02 17:45:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722620770000|2024-08-02 17:46:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1722620780000|2024-08-02 17:46:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1722620790000|2024-08-02 17:46:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1722620970000|2024-08-02 17:49:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1722620990000|2024-08-02 17:49:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722621010000|2024-08-02 17:50:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722621020000|2024-08-02 17:50:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722621040000|2024-08-02 17:50:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722621050000|2024-08-02 17:50:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722621070000|2024-08-02 17:51:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1722621080000|2024-08-02 17:51:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722621090000|2024-08-02 17:51:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1722621100000|2024-08-02 17:51:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722621110000|2024-08-02 17:51:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722621150000|2024-08-02 17:52:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722621160000|2024-08-02 17:52:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722621170000|2024-08-02 17:52:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722621260000|2024-08-02 17:54:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722621280000|2024-08-02 17:54:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1722621290000|2024-08-02 17:54:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1722621300000|2024-08-02 17:55:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1722621360000|2024-08-02 17:56:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722621370000|2024-08-02 17:56:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1722621390000|2024-08-02 17:56:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722621400000|2024-08-02 17:56:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722621410000|2024-08-02 17:56:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722621610000|2024-08-02 18:00:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1722621620000|2024-08-02 18:00:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1722621630000|2024-08-02 18:00:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722621660000|2024-08-02 18:01:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722621690000|2024-08-02 18:01:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1722622120000|2024-08-02 18:08:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722622140000|2024-08-02 18:09:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1722622150000|2024-08-02 18:09:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1722622210000|2024-08-02 18:10:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1722622230000|2024-08-02 18:10:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722622240000|2024-08-02 18:10:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722622320000|2024-08-02 18:12:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722622330000|2024-08-02 18:12:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1722622350000|2024-08-02 18:12:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722622360000|2024-08-02 18:12:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1722622380000|2024-08-02 18:13:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722622400000|2024-08-02 18:13:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722622410000|2024-08-02 18:13:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1722622420000|2024-08-02 18:13:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722622460000|2024-08-02 18:14:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722622520000|2024-08-02 18:15:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722622530000|2024-08-02 18:15:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1722622540000|2024-08-02 18:15:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1722622550000|2024-08-02 18:15:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722622560000|2024-08-02 18:16:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722622640000|2024-08-02 18:17:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722622650000|2024-08-02 18:17:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722622680000|2024-08-02 18:18:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722622700000|2024-08-02 18:18:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722622740000|2024-08-02 18:19:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1722622760000|2024-08-02 18:19:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722622800000|2024-08-02 18:20:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722622840000|2024-08-02 18:20:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722622850000|2024-08-02 18:20:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1722622870000|2024-08-02 18:21:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722622880000|2024-08-02 18:21:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1722623070000|2024-08-02 18:24:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722623100000|2024-08-02 18:25:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1722623110000|2024-08-02 18:25:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1722623120000|2024-08-02 18:25:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722623230000|2024-08-02 18:27:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722623240000|2024-08-02 18:27:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722623260000|2024-08-02 18:27:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1722623270000|2024-08-02 18:27:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1722623280000|2024-08-02 18:28:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1722623290000|2024-08-02 18:28:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1722623300000|2024-08-02 18:28:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722623310000|2024-08-02 18:28:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1722623350000|2024-08-02 18:29:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1722623400000|2024-08-02 18:30:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722623410000|2024-08-02 18:30:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|10
1722623460000|2024-08-02 18:31:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722623500000|2024-08-02 18:31:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1722623540000|2024-08-02 18:32:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722623550000|2024-08-02 18:32:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722623580000|2024-08-02 18:33:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722623640000|2024-08-02 18:34:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722623770000|2024-08-02 18:36:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722623790000|2024-08-02 18:36:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722623830000|2024-08-02 18:37:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722623870000|2024-08-02 18:37:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1722623880000|2024-08-02 18:38:00|9.52|9.47|9.5|9.45|9.52|9.47|9.5|9.45|3
1722623890000|2024-08-02 18:38:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722623900000|2024-08-02 18:38:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722623910000|2024-08-02 18:38:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1722623920000|2024-08-02 18:38:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1722623930000|2024-08-02 18:38:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1722623940000|2024-08-02 18:39:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722623960000|2024-08-02 18:39:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1722623970000|2024-08-02 18:39:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1722623980000|2024-08-02 18:39:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1722624000000|2024-08-02 18:40:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1722624060000|2024-08-02 18:41:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722624070000|2024-08-02 18:41:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1722624110000|2024-08-02 18:41:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722624120000|2024-08-02 18:42:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1722624150000|2024-08-02 18:42:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1722624160000|2024-08-02 18:42:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722624220000|2024-08-02 18:43:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722624260000|2024-08-02 18:44:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722624280000|2024-08-02 18:44:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722624290000|2024-08-02 18:44:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1722624300000|2024-08-02 18:45:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722624310000|2024-08-02 18:45:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722624340000|2024-08-02 18:45:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722624360000|2024-08-02 18:46:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722624380000|2024-08-02 18:46:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1722624390000|2024-08-02 18:46:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722624410000|2024-08-02 18:46:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1722624420000|2024-08-02 18:47:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1722624440000|2024-08-02 18:47:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722624870000|2024-08-02 18:54:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722624990000|2024-08-02 18:56:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722625030000|2024-08-02 18:57:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722625110000|2024-08-02 18:58:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722625320000|2024-08-02 19:02:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722625330000|2024-08-02 19:02:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722625360000|2024-08-02 19:02:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722625380000|2024-08-02 19:03:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1722625400000|2024-08-02 19:03:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722625420000|2024-08-02 19:03:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1722625440000|2024-08-02 19:04:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1722625470000|2024-08-02 19:04:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1722625480000|2024-08-02 19:04:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1722625540000|2024-08-02 19:05:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1722625550000|2024-08-02 19:05:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1722625560000|2024-08-02 19:06:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1722625620000|2024-08-02 19:07:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1722625640000|2024-08-02 19:07:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722625670000|2024-08-02 19:07:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722625740000|2024-08-02 19:09:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722625750000|2024-08-02 19:09:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1722625790000|2024-08-02 19:09:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1722625800000|2024-08-02 19:10:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722625820000|2024-08-02 19:10:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722625990000|2024-08-02 19:13:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1722626020000|2024-08-02 19:13:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722626080000|2024-08-02 19:14:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722626100000|2024-08-02 19:15:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1722626110000|2024-08-02 19:15:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1722626190000|2024-08-02 19:16:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722626220000|2024-08-02 19:17:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1722626230000|2024-08-02 19:17:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1722626250000|2024-08-02 19:17:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722626260000|2024-08-02 19:17:40|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1722626380000|2024-08-02 19:19:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722626400000|2024-08-02 19:20:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1722626420000|2024-08-02 19:20:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722626440000|2024-08-02 19:20:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722626460000|2024-08-02 19:21:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722626490000|2024-08-02 19:21:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722626510000|2024-08-02 19:21:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722626520000|2024-08-02 19:22:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1722626550000|2024-08-02 19:22:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1722626570000|2024-08-02 19:22:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722626600000|2024-08-02 19:23:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722626610000|2024-08-02 19:23:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722626620000|2024-08-02 19:23:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1722626630000|2024-08-02 19:23:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722626640000|2024-08-02 19:24:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1722626650000|2024-08-02 19:24:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1722626660000|2024-08-02 19:24:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722626680000|2024-08-02 19:24:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722626690000|2024-08-02 19:24:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722626710000|2024-08-02 19:25:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722626730000|2024-08-02 19:25:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722626740000|2024-08-02 19:25:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1722626760000|2024-08-02 19:26:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722626770000|2024-08-02 19:26:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1722626780000|2024-08-02 19:26:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1722626790000|2024-08-02 19:26:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1722626820000|2024-08-02 19:27:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1722627040000|2024-08-02 19:30:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722627080000|2024-08-02 19:31:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1722627110000|2024-08-02 19:31:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722627120000|2024-08-02 19:32:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1722627130000|2024-08-02 19:32:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722627240000|2024-08-02 19:34:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722627250000|2024-08-02 19:34:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722627270000|2024-08-02 19:34:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1722627290000|2024-08-02 19:34:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722627300000|2024-08-02 19:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1722627410000|2024-08-02 19:36:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722627500000|2024-08-02 19:38:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1722627510000|2024-08-02 19:38:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722627520000|2024-08-02 19:38:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1722627530000|2024-08-02 19:38:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1722627550000|2024-08-02 19:39:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1722627560000|2024-08-02 19:39:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722627590000|2024-08-02 19:39:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722627600000|2024-08-02 19:40:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722627630000|2024-08-02 19:40:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1722627660000|2024-08-02 19:41:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722627670000|2024-08-02 19:41:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1722627680000|2024-08-02 19:41:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722627690000|2024-08-02 19:41:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722627720000|2024-08-02 19:42:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1722627760000|2024-08-02 19:42:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722627790000|2024-08-02 19:43:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722627840000|2024-08-02 19:44:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1722627850000|2024-08-02 19:44:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1722627900000|2024-08-02 19:45:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722627950000|2024-08-02 19:45:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1722627970000|2024-08-02 19:46:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1722628040000|2024-08-02 19:47:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722628050000|2024-08-02 19:47:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1722628100000|2024-08-02 19:48:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1722628110000|2024-08-02 19:48:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722628120000|2024-08-02 19:48:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722628130000|2024-08-02 19:48:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722628190000|2024-08-02 19:49:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1722628200000|2024-08-02 19:50:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|8
1722628210000|2024-08-02 19:50:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1722628340000|2024-08-02 19:52:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1722628350000|2024-08-02 19:52:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722628540000|2024-08-02 19:55:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1722628560000|2024-08-02 19:56:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1722628580000|2024-08-02 19:56:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722628620000|2024-08-02 19:57:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722628640000|2024-08-02 19:57:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722628660000|2024-08-02 19:57:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1722628670000|2024-08-02 19:57:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1722628740000|2024-08-02 19:59:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722628760000|2024-08-02 19:59:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1722628770000|2024-08-02 19:59:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1722628780000|2024-08-02 19:59:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|11
1722628890000|2024-08-02 20:01:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722628910000|2024-08-02 20:01:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1722628940000|2024-08-02 20:02:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722629030000|2024-08-02 20:03:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1722629040000|2024-08-02 20:04:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722629070000|2024-08-02 20:04:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1722629080000|2024-08-02 20:04:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1722629100000|2024-08-02 20:05:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722629160000|2024-08-02 20:06:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722629180000|2024-08-02 20:06:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|9
1722629280000|2024-08-02 20:08:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722629290000|2024-08-02 20:08:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722629300000|2024-08-02 20:08:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722629350000|2024-08-02 20:09:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1722629370000|2024-08-02 20:09:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1722629380000|2024-08-02 20:09:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1722629410000|2024-08-02 20:10:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1722629500000|2024-08-02 20:11:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1722629510000|2024-08-02 20:11:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1722629520000|2024-08-02 20:12:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722629660000|2024-08-02 20:14:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722629740000|2024-08-02 20:15:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1722629770000|2024-08-02 20:16:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722629810000|2024-08-02 20:16:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722629820000|2024-08-02 20:17:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722629830000|2024-08-02 20:17:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1722630050000|2024-08-02 20:20:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1722630120000|2024-08-02 20:22:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1722630140000|2024-08-02 20:22:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722630150000|2024-08-02 20:22:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722630200000|2024-08-02 20:23:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1722630210000|2024-08-02 20:23:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1722630230000|2024-08-02 20:23:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1722630270000|2024-08-02 20:24:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1722630310000|2024-08-02 20:25:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1722630320000|2024-08-02 20:25:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1722630420000|2024-08-02 20:27:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1722630430000|2024-08-02 20:27:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1722630440000|2024-08-02 20:27:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1722630460000|2024-08-02 20:27:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1722630470000|2024-08-02 20:27:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1722630480000|2024-08-02 20:28:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1722630510000|2024-08-02 20:28:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722630520000|2024-08-02 20:28:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722630530000|2024-08-02 20:28:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722630540000|2024-08-02 20:29:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1722630550000|2024-08-02 20:29:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722630560000|2024-08-02 20:29:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1722630570000|2024-08-02 20:29:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722630580000|2024-08-02 20:29:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722630600000|2024-08-02 20:30:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1722630610000|2024-08-02 20:30:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1722630620000|2024-08-02 20:30:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722630630000|2024-08-02 20:30:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722630660000|2024-08-02 20:31:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722630670000|2024-08-02 20:31:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722630680000|2024-08-02 20:31:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1722630690000|2024-08-02 20:31:30|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|5
1722630710000|2024-08-02 20:31:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722630750000|2024-08-02 20:32:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722630760000|2024-08-02 20:32:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722630780000|2024-08-02 20:33:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722630790000|2024-08-02 20:33:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1722630800000|2024-08-02 20:33:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722630820000|2024-08-02 20:33:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1722630850000|2024-08-02 20:34:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1722630860000|2024-08-02 20:34:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722630870000|2024-08-02 20:34:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1722630900000|2024-08-02 20:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722630960000|2024-08-02 20:36:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722631030000|2024-08-02 20:37:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722631050000|2024-08-02 20:37:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722631120000|2024-08-02 20:38:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722631140000|2024-08-02 20:39:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1722631150000|2024-08-02 20:39:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722631160000|2024-08-02 20:39:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722631180000|2024-08-02 20:39:40|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1722631220000|2024-08-02 20:40:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1722631230000|2024-08-02 20:40:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722631280000|2024-08-02 20:41:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722631290000|2024-08-02 20:41:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722631300000|2024-08-02 20:41:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722631330000|2024-08-02 20:42:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1722631340000|2024-08-02 20:42:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722631370000|2024-08-02 20:42:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722631390000|2024-08-02 20:43:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722631470000|2024-08-02 20:44:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1722631510000|2024-08-02 20:45:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722631570000|2024-08-02 20:46:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722631580000|2024-08-02 20:46:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722631590000|2024-08-02 20:46:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722631600000|2024-08-02 20:46:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722631700000|2024-08-02 20:48:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722631720000|2024-08-02 20:48:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722631760000|2024-08-02 20:49:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722631800000|2024-08-02 20:50:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722631830000|2024-08-02 20:50:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722631930000|2024-08-02 20:52:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722631940000|2024-08-02 20:52:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722631990000|2024-08-02 20:53:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722632020000|2024-08-02 20:53:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722632070000|2024-08-02 20:54:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722632110000|2024-08-02 20:55:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722632150000|2024-08-02 20:55:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1722632160000|2024-08-02 20:56:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1722632190000|2024-08-02 20:56:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722632220000|2024-08-02 20:57:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722632270000|2024-08-02 20:57:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722632290000|2024-08-02 20:58:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722632330000|2024-08-02 20:58:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1722668400000|2024-08-03 07:00:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1722668420000|2024-08-03 07:00:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1722668480000|2024-08-03 07:01:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722668550000|2024-08-03 07:02:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722668560000|2024-08-03 07:02:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722668570000|2024-08-03 07:02:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722668580000|2024-08-03 07:03:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722668660000|2024-08-03 07:04:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1722668690000|2024-08-03 07:04:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1722668700000|2024-08-03 07:05:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722668770000|2024-08-03 07:06:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722668820000|2024-08-03 07:07:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722668840000|2024-08-03 07:07:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722668940000|2024-08-03 07:09:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722668990000|2024-08-03 07:09:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722669000000|2024-08-03 07:10:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722669040000|2024-08-03 07:10:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722669200000|2024-08-03 07:13:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722669220000|2024-08-03 07:13:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722669300000|2024-08-03 07:15:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722669400000|2024-08-03 07:16:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722669470000|2024-08-03 07:17:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722669600000|2024-08-03 07:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722669610000|2024-08-03 07:20:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722669630000|2024-08-03 07:20:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722669720000|2024-08-03 07:22:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722669730000|2024-08-03 07:22:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722669760000|2024-08-03 07:22:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722669860000|2024-08-03 07:24:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722670190000|2024-08-03 07:29:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722670260000|2024-08-03 07:31:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722670380000|2024-08-03 07:33:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722670420000|2024-08-03 07:33:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722670450000|2024-08-03 07:34:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722670550000|2024-08-03 07:35:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1722670610000|2024-08-03 07:36:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1722670620000|2024-08-03 07:37:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1722670670000|2024-08-03 07:37:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722670850000|2024-08-03 07:40:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722670860000|2024-08-03 07:41:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722670870000|2024-08-03 07:41:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722670930000|2024-08-03 07:42:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722670980000|2024-08-03 07:43:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722671070000|2024-08-03 07:44:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722671100000|2024-08-03 07:45:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722671190000|2024-08-03 07:46:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722671230000|2024-08-03 07:47:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722671290000|2024-08-03 07:48:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1722671320000|2024-08-03 07:48:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722671380000|2024-08-03 07:49:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722671390000|2024-08-03 07:49:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722671400000|2024-08-03 07:50:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1722671500000|2024-08-03 07:51:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722671520000|2024-08-03 07:52:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722671640000|2024-08-03 07:54:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722671800000|2024-08-03 07:56:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722671920000|2024-08-03 07:58:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722671940000|2024-08-03 07:59:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722671960000|2024-08-03 07:59:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722671990000|2024-08-03 07:59:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722672010000|2024-08-03 08:00:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722672060000|2024-08-03 08:01:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722672070000|2024-08-03 08:01:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722672080000|2024-08-03 08:01:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722672090000|2024-08-03 08:01:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722672150000|2024-08-03 08:02:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1722672180000|2024-08-03 08:03:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1722672190000|2024-08-03 08:03:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722672240000|2024-08-03 08:04:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722672250000|2024-08-03 08:04:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722672260000|2024-08-03 08:04:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722672330000|2024-08-03 08:05:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722672340000|2024-08-03 08:05:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1722672380000|2024-08-03 08:06:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722672450000|2024-08-03 08:07:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722672460000|2024-08-03 08:07:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722672500000|2024-08-03 08:08:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722672700000|2024-08-03 08:11:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722672750000|2024-08-03 08:12:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722672790000|2024-08-03 08:13:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722672860000|2024-08-03 08:14:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722672910000|2024-08-03 08:15:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722672930000|2024-08-03 08:15:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722672950000|2024-08-03 08:15:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722672960000|2024-08-03 08:16:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722672990000|2024-08-03 08:16:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1722673040000|2024-08-03 08:17:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722673050000|2024-08-03 08:17:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722673060000|2024-08-03 08:17:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722673080000|2024-08-03 08:18:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722673140000|2024-08-03 08:19:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722673160000|2024-08-03 08:19:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722673250000|2024-08-03 08:20:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722673270000|2024-08-03 08:21:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1722673310000|2024-08-03 08:21:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722673330000|2024-08-03 08:22:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722673360000|2024-08-03 08:22:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1722673380000|2024-08-03 08:23:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1722673450000|2024-08-03 08:24:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722673470000|2024-08-03 08:24:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1722673560000|2024-08-03 08:26:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722673580000|2024-08-03 08:26:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722673610000|2024-08-03 08:26:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722673670000|2024-08-03 08:27:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722673740000|2024-08-03 08:29:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722673820000|2024-08-03 08:30:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722673900000|2024-08-03 08:31:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722673930000|2024-08-03 08:32:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1722673940000|2024-08-03 08:32:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1722674080000|2024-08-03 08:34:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722674110000|2024-08-03 08:35:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722674210000|2024-08-03 08:36:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722674250000|2024-08-03 08:37:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722674260000|2024-08-03 08:37:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722674460000|2024-08-03 08:41:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722674560000|2024-08-03 08:42:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722674580000|2024-08-03 08:43:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722674680000|2024-08-03 08:44:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722674830000|2024-08-03 08:47:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722674950000|2024-08-03 08:49:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722674990000|2024-08-03 08:49:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722675120000|2024-08-03 08:52:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1722675140000|2024-08-03 08:52:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722675350000|2024-08-03 08:55:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722675380000|2024-08-03 08:56:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722675400000|2024-08-03 08:56:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722675430000|2024-08-03 08:57:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722675640000|2024-08-03 09:00:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722675700000|2024-08-03 09:01:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722675800000|2024-08-03 09:03:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722675840000|2024-08-03 09:04:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722676060000|2024-08-03 09:07:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722676140000|2024-08-03 09:09:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722676200000|2024-08-03 09:10:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722676220000|2024-08-03 09:10:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722676230000|2024-08-03 09:10:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722676270000|2024-08-03 09:11:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722676390000|2024-08-03 09:13:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722676440000|2024-08-03 09:14:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722676530000|2024-08-03 09:15:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722676680000|2024-08-03 09:18:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722676740000|2024-08-03 09:19:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722676760000|2024-08-03 09:19:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722676780000|2024-08-03 09:19:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722676910000|2024-08-03 09:21:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722676920000|2024-08-03 09:22:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722676980000|2024-08-03 09:23:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722677120000|2024-08-03 09:25:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722677140000|2024-08-03 09:25:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722677320000|2024-08-03 09:28:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722677360000|2024-08-03 09:29:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722677410000|2024-08-03 09:30:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722677520000|2024-08-03 09:32:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1722677590000|2024-08-03 09:33:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722677640000|2024-08-03 09:34:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722677690000|2024-08-03 09:34:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722677700000|2024-08-03 09:35:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722677720000|2024-08-03 09:35:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722677770000|2024-08-03 09:36:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1722677840000|2024-08-03 09:37:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722677850000|2024-08-03 09:37:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722677940000|2024-08-03 09:39:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722678130000|2024-08-03 09:42:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722678290000|2024-08-03 09:44:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722678410000|2024-08-03 09:46:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722678480000|2024-08-03 09:48:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722678630000|2024-08-03 09:50:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722678790000|2024-08-03 09:53:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722678890000|2024-08-03 09:54:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722678950000|2024-08-03 09:55:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722679260000|2024-08-03 10:01:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722679270000|2024-08-03 10:01:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722679300000|2024-08-03 10:01:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722679570000|2024-08-03 10:06:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722679740000|2024-08-03 10:09:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722679770000|2024-08-03 10:09:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722679810000|2024-08-03 10:10:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722680030000|2024-08-03 10:13:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722680180000|2024-08-03 10:16:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722680230000|2024-08-03 10:17:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722680250000|2024-08-03 10:17:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722680290000|2024-08-03 10:18:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722680510000|2024-08-03 10:21:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722680530000|2024-08-03 10:22:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722680550000|2024-08-03 10:22:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722680820000|2024-08-03 10:27:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722681080000|2024-08-03 10:31:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722681280000|2024-08-03 10:34:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722681380000|2024-08-03 10:36:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722681470000|2024-08-03 10:37:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1722681490000|2024-08-03 10:38:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722681540000|2024-08-03 10:39:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722681570000|2024-08-03 10:39:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722681710000|2024-08-03 10:41:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722681730000|2024-08-03 10:42:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722681960000|2024-08-03 10:46:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722682070000|2024-08-03 10:47:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722682310000|2024-08-03 10:51:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1722682640000|2024-08-03 10:57:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722682650000|2024-08-03 10:57:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722682890000|2024-08-03 11:01:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722683030000|2024-08-03 11:03:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722683240000|2024-08-03 11:07:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722683260000|2024-08-03 11:07:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722683340000|2024-08-03 11:09:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722683570000|2024-08-03 11:12:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722683830000|2024-08-03 11:17:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722683910000|2024-08-03 11:18:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722683940000|2024-08-03 11:19:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722683960000|2024-08-03 11:19:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722684020000|2024-08-03 11:20:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722684250000|2024-08-03 11:24:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722684740000|2024-08-03 11:32:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722684770000|2024-08-03 11:32:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722684780000|2024-08-03 11:33:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722684800000|2024-08-03 11:33:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722684830000|2024-08-03 11:33:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722684900000|2024-08-03 11:35:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1722684920000|2024-08-03 11:35:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722684960000|2024-08-03 11:36:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722685030000|2024-08-03 11:37:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722685070000|2024-08-03 11:37:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722685080000|2024-08-03 11:38:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1722685100000|2024-08-03 11:38:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722685160000|2024-08-03 11:39:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722685180000|2024-08-03 11:39:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722685330000|2024-08-03 11:42:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722685380000|2024-08-03 11:43:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722685430000|2024-08-03 11:43:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722685440000|2024-08-03 11:44:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722685480000|2024-08-03 11:44:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722685530000|2024-08-03 11:45:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722685550000|2024-08-03 11:45:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722685590000|2024-08-03 11:46:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722685610000|2024-08-03 11:46:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722685650000|2024-08-03 11:47:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722685660000|2024-08-03 11:47:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722685710000|2024-08-03 11:48:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722685740000|2024-08-03 11:49:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722685880000|2024-08-03 11:51:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722685970000|2024-08-03 11:52:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722686140000|2024-08-03 11:55:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722686200000|2024-08-03 11:56:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722686260000|2024-08-03 11:57:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722686400000|2024-08-03 12:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722686670000|2024-08-03 12:04:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722687700000|2024-08-03 12:21:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1722687790000|2024-08-03 12:23:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1722687980000|2024-08-03 12:26:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1722688070000|2024-08-03 12:27:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722688080000|2024-08-03 12:28:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722688090000|2024-08-03 12:28:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722688180000|2024-08-03 12:29:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722688190000|2024-08-03 12:29:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722688310000|2024-08-03 12:31:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722688500000|2024-08-03 12:35:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722688510000|2024-08-03 12:35:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722688640000|2024-08-03 12:37:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1722688650000|2024-08-03 12:37:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1722688870000|2024-08-03 12:41:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722688890000|2024-08-03 12:41:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1722688910000|2024-08-03 12:41:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722689030000|2024-08-03 12:43:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722689140000|2024-08-03 12:45:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722689230000|2024-08-03 12:47:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722689250000|2024-08-03 12:47:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722689410000|2024-08-03 12:50:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722689450000|2024-08-03 12:50:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722689590000|2024-08-03 12:53:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722689690000|2024-08-03 12:54:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722689700000|2024-08-03 12:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722689720000|2024-08-03 12:55:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1722689750000|2024-08-03 12:55:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722689760000|2024-08-03 12:56:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722689790000|2024-08-03 12:56:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722689800000|2024-08-03 12:56:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722689990000|2024-08-03 12:59:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722690010000|2024-08-03 13:00:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722690020000|2024-08-03 13:00:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722690140000|2024-08-03 13:02:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722690190000|2024-08-03 13:03:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722690250000|2024-08-03 13:04:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722690340000|2024-08-03 13:05:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722690640000|2024-08-03 13:10:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722690720000|2024-08-03 13:12:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722690890000|2024-08-03 13:14:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722691030000|2024-08-03 13:17:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722691150000|2024-08-03 13:19:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722691170000|2024-08-03 13:19:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722691180000|2024-08-03 13:19:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1722691190000|2024-08-03 13:19:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722691200000|2024-08-03 13:20:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722691230000|2024-08-03 13:20:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722691300000|2024-08-03 13:21:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722691380000|2024-08-03 13:23:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722691400000|2024-08-03 13:23:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722691480000|2024-08-03 13:24:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722691490000|2024-08-03 13:24:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722691500000|2024-08-03 13:25:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722691740000|2024-08-03 13:29:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722691930000|2024-08-03 13:32:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722692030000|2024-08-03 13:33:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722692210000|2024-08-03 13:36:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722692250000|2024-08-03 13:37:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722692260000|2024-08-03 13:37:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722692420000|2024-08-03 13:40:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722692550000|2024-08-03 13:42:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722692570000|2024-08-03 13:42:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722692750000|2024-08-03 13:45:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722692760000|2024-08-03 13:46:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722693050000|2024-08-03 13:50:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722693110000|2024-08-03 13:51:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722693610000|2024-08-03 14:00:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722693720000|2024-08-03 14:02:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722693770000|2024-08-03 14:02:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722693790000|2024-08-03 14:03:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722693800000|2024-08-03 14:03:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722693920000|2024-08-03 14:05:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722693990000|2024-08-03 14:06:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1722694080000|2024-08-03 14:08:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722694110000|2024-08-03 14:08:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722694140000|2024-08-03 14:09:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1722694200000|2024-08-03 14:10:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722694270000|2024-08-03 14:11:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1722694410000|2024-08-03 14:13:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722694510000|2024-08-03 14:15:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722694560000|2024-08-03 14:16:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722694580000|2024-08-03 14:16:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722694670000|2024-08-03 14:17:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722694700000|2024-08-03 14:18:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722694800000|2024-08-03 14:20:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1722694820000|2024-08-03 14:20:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722694900000|2024-08-03 14:21:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722694920000|2024-08-03 14:22:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722694930000|2024-08-03 14:22:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722694950000|2024-08-03 14:22:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722695040000|2024-08-03 14:24:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722695060000|2024-08-03 14:24:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722695150000|2024-08-03 14:25:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722695190000|2024-08-03 14:26:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722695210000|2024-08-03 14:26:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722695230000|2024-08-03 14:27:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722695340000|2024-08-03 14:29:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1722695390000|2024-08-03 14:29:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722695480000|2024-08-03 14:31:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1722695610000|2024-08-03 14:33:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722695640000|2024-08-03 14:34:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1722695780000|2024-08-03 14:36:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722696000000|2024-08-03 14:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722696010000|2024-08-03 14:40:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722696030000|2024-08-03 14:40:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722696050000|2024-08-03 14:40:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722696060000|2024-08-03 14:41:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722696200000|2024-08-03 14:43:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722696210000|2024-08-03 14:43:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722696220000|2024-08-03 14:43:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722696240000|2024-08-03 14:44:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1722696320000|2024-08-03 14:45:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1722696560000|2024-08-03 14:49:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722696590000|2024-08-03 14:49:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1722696600000|2024-08-03 14:50:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1722696620000|2024-08-03 14:50:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1722696630000|2024-08-03 14:50:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722696660000|2024-08-03 14:51:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722697010000|2024-08-03 14:56:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722697070000|2024-08-03 14:57:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722697080000|2024-08-03 14:58:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722697240000|2024-08-03 15:00:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1722697280000|2024-08-03 15:01:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722697300000|2024-08-03 15:01:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722697670000|2024-08-03 15:07:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722697750000|2024-08-03 15:09:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722697890000|2024-08-03 15:11:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722698040000|2024-08-03 15:14:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722698150000|2024-08-03 15:15:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1722698170000|2024-08-03 15:16:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1722698180000|2024-08-03 15:16:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1722698250000|2024-08-03 15:17:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1722698300000|2024-08-03 15:18:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1722698410000|2024-08-03 15:20:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722698490000|2024-08-03 15:21:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1722698500000|2024-08-03 15:21:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1722698510000|2024-08-03 15:21:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1722698540000|2024-08-03 15:22:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722698550000|2024-08-03 15:22:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1722698580000|2024-08-03 15:23:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|9
1722698590000|2024-08-03 15:23:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722698610000|2024-08-03 15:23:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1722698650000|2024-08-03 15:24:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1722698660000|2024-08-03 15:24:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1722698670000|2024-08-03 15:24:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1722698680000|2024-08-03 15:24:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1722698690000|2024-08-03 15:24:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1722698710000|2024-08-03 15:25:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722698720000|2024-08-03 15:25:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1722698740000|2024-08-03 15:25:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722698830000|2024-08-03 15:27:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1722698840000|2024-08-03 15:27:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1722698850000|2024-08-03 15:27:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722698860000|2024-08-03 15:27:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1722698900000|2024-08-03 15:28:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722698920000|2024-08-03 15:28:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722698950000|2024-08-03 15:29:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722698960000|2024-08-03 15:29:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1722698980000|2024-08-03 15:29:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1722698990000|2024-08-03 15:29:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1722699000000|2024-08-03 15:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722699030000|2024-08-03 15:30:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722699070000|2024-08-03 15:31:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1722699080000|2024-08-03 15:31:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1722699100000|2024-08-03 15:31:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1722699120000|2024-08-03 15:32:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722699140000|2024-08-03 15:32:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1722699160000|2024-08-03 15:32:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1722699170000|2024-08-03 15:32:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1722699190000|2024-08-03 15:33:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722699200000|2024-08-03 15:33:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1722699220000|2024-08-03 15:33:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1722699230000|2024-08-03 15:33:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1722699250000|2024-08-03 15:34:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1722699260000|2024-08-03 15:34:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722699280000|2024-08-03 15:34:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722699290000|2024-08-03 15:34:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1722699370000|2024-08-03 15:36:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1722699380000|2024-08-03 15:36:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722699390000|2024-08-03 15:36:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722699400000|2024-08-03 15:36:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722699410000|2024-08-03 15:36:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722699440000|2024-08-03 15:37:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722699520000|2024-08-03 15:38:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722699600000|2024-08-03 15:40:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722699610000|2024-08-03 15:40:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722699620000|2024-08-03 15:40:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1722699650000|2024-08-03 15:40:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722699680000|2024-08-03 15:41:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722699690000|2024-08-03 15:41:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722699700000|2024-08-03 15:41:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1722699750000|2024-08-03 15:42:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1722699760000|2024-08-03 15:42:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1722699770000|2024-08-03 15:42:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1722699780000|2024-08-03 15:43:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1722699790000|2024-08-03 15:43:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1722699800000|2024-08-03 15:43:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722699810000|2024-08-03 15:43:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722699820000|2024-08-03 15:43:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1722699840000|2024-08-03 15:44:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722699890000|2024-08-03 15:44:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722699900000|2024-08-03 15:45:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1722699920000|2024-08-03 15:45:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722699970000|2024-08-03 15:46:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722699980000|2024-08-03 15:46:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1722699990000|2024-08-03 15:46:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722700000000|2024-08-03 15:46:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722700010000|2024-08-03 15:46:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722700030000|2024-08-03 15:47:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1722700050000|2024-08-03 15:47:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1722700060000|2024-08-03 15:47:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722700070000|2024-08-03 15:47:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1722700120000|2024-08-03 15:48:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1722700160000|2024-08-03 15:49:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722700170000|2024-08-03 15:49:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722700210000|2024-08-03 15:50:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722700220000|2024-08-03 15:50:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722700260000|2024-08-03 15:51:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722700290000|2024-08-03 15:51:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722700330000|2024-08-03 15:52:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722700380000|2024-08-03 15:53:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722700480000|2024-08-03 15:54:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1722700490000|2024-08-03 15:54:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722700510000|2024-08-03 15:55:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722700550000|2024-08-03 15:55:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1722700610000|2024-08-03 15:56:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1722700620000|2024-08-03 15:57:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1722700630000|2024-08-03 15:57:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1722700640000|2024-08-03 15:57:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1722700650000|2024-08-03 15:57:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1722700660000|2024-08-03 15:57:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722700680000|2024-08-03 15:58:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722700700000|2024-08-03 15:58:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722700710000|2024-08-03 15:58:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1722700750000|2024-08-03 15:59:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722700760000|2024-08-03 15:59:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1722700770000|2024-08-03 15:59:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722700790000|2024-08-03 15:59:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722700820000|2024-08-03 16:00:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722700840000|2024-08-03 16:00:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722700850000|2024-08-03 16:00:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722700860000|2024-08-03 16:01:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722700880000|2024-08-03 16:01:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1722700910000|2024-08-03 16:01:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722700930000|2024-08-03 16:02:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722700960000|2024-08-03 16:02:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722700990000|2024-08-03 16:03:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722701000000|2024-08-03 16:03:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722701010000|2024-08-03 16:03:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722701020000|2024-08-03 16:03:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722701040000|2024-08-03 16:04:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1722701060000|2024-08-03 16:04:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722701070000|2024-08-03 16:04:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1722701100000|2024-08-03 16:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722701110000|2024-08-03 16:05:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722701130000|2024-08-03 16:05:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722701150000|2024-08-03 16:05:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722701190000|2024-08-03 16:06:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1722701200000|2024-08-03 16:06:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722701220000|2024-08-03 16:07:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1722701240000|2024-08-03 16:07:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1722701270000|2024-08-03 16:07:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722701280000|2024-08-03 16:08:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722701330000|2024-08-03 16:08:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722701350000|2024-08-03 16:09:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722701360000|2024-08-03 16:09:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722701370000|2024-08-03 16:09:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722701400000|2024-08-03 16:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722701410000|2024-08-03 16:10:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722701450000|2024-08-03 16:10:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722701460000|2024-08-03 16:11:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722701470000|2024-08-03 16:11:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722701480000|2024-08-03 16:11:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722701500000|2024-08-03 16:11:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722701510000|2024-08-03 16:11:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1722701580000|2024-08-03 16:13:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722701590000|2024-08-03 16:13:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722701600000|2024-08-03 16:13:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722701610000|2024-08-03 16:13:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722701630000|2024-08-03 16:13:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722701640000|2024-08-03 16:14:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1722701660000|2024-08-03 16:14:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722701670000|2024-08-03 16:14:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722701700000|2024-08-03 16:15:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722701710000|2024-08-03 16:15:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722701720000|2024-08-03 16:15:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1722701730000|2024-08-03 16:15:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722701740000|2024-08-03 16:15:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722701780000|2024-08-03 16:16:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722701790000|2024-08-03 16:16:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1722701800000|2024-08-03 16:16:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722701810000|2024-08-03 16:16:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722701820000|2024-08-03 16:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1722701830000|2024-08-03 16:17:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722701850000|2024-08-03 16:17:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722701880000|2024-08-03 16:18:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722701890000|2024-08-03 16:18:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722701920000|2024-08-03 16:18:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722701940000|2024-08-03 16:19:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722701950000|2024-08-03 16:19:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722701960000|2024-08-03 16:19:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722701970000|2024-08-03 16:19:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722701990000|2024-08-03 16:19:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722702030000|2024-08-03 16:20:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722702050000|2024-08-03 16:20:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722702060000|2024-08-03 16:21:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722702070000|2024-08-03 16:21:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722702100000|2024-08-03 16:21:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1722702110000|2024-08-03 16:21:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1722702120000|2024-08-03 16:22:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1722702130000|2024-08-03 16:22:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722702140000|2024-08-03 16:22:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722702150000|2024-08-03 16:22:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722702160000|2024-08-03 16:22:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1722702170000|2024-08-03 16:22:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1722702190000|2024-08-03 16:23:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722702220000|2024-08-03 16:23:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722702240000|2024-08-03 16:24:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722702250000|2024-08-03 16:24:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722702260000|2024-08-03 16:24:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722702270000|2024-08-03 16:24:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722702280000|2024-08-03 16:24:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722702290000|2024-08-03 16:24:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722702300000|2024-08-03 16:25:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722702310000|2024-08-03 16:25:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722702330000|2024-08-03 16:25:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722702360000|2024-08-03 16:26:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722702400000|2024-08-03 16:26:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722702410000|2024-08-03 16:26:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722702420000|2024-08-03 16:27:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722702430000|2024-08-03 16:27:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1722702440000|2024-08-03 16:27:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1722702450000|2024-08-03 16:27:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722702460000|2024-08-03 16:27:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1722702470000|2024-08-03 16:27:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722702480000|2024-08-03 16:28:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1722702490000|2024-08-03 16:28:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1722702500000|2024-08-03 16:28:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1722702510000|2024-08-03 16:28:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1722702540000|2024-08-03 16:29:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722702550000|2024-08-03 16:29:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722702560000|2024-08-03 16:29:20|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|3
1722702570000|2024-08-03 16:29:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1722702580000|2024-08-03 16:29:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722702600000|2024-08-03 16:30:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1722702610000|2024-08-03 16:30:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1722702620000|2024-08-03 16:30:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|11
1722702630000|2024-08-03 16:30:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1722702640000|2024-08-03 16:30:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1722702650000|2024-08-03 16:30:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1722702670000|2024-08-03 16:31:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1722702740000|2024-08-03 16:32:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1722702770000|2024-08-03 16:32:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722702780000|2024-08-03 16:33:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1722702800000|2024-08-03 16:33:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1722702850000|2024-08-03 16:34:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722702860000|2024-08-03 16:34:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722702900000|2024-08-03 16:35:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722702910000|2024-08-03 16:35:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722702960000|2024-08-03 16:36:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1722702970000|2024-08-03 16:36:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1722702980000|2024-08-03 16:36:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722702990000|2024-08-03 16:36:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722703000000|2024-08-03 16:36:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722703010000|2024-08-03 16:36:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1722703020000|2024-08-03 16:37:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722703030000|2024-08-03 16:37:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1722703080000|2024-08-03 16:38:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1722703090000|2024-08-03 16:38:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1722703100000|2024-08-03 16:38:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1722703110000|2024-08-03 16:38:30|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|4
1722703120000|2024-08-03 16:38:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722703130000|2024-08-03 16:38:50|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|3
1722703140000|2024-08-03 16:39:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|4
1722703150000|2024-08-03 16:39:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722703160000|2024-08-03 16:39:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722703170000|2024-08-03 16:39:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722703180000|2024-08-03 16:39:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722703200000|2024-08-03 16:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1722703210000|2024-08-03 16:40:10|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|3
1722703230000|2024-08-03 16:40:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1722703240000|2024-08-03 16:40:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1722703250000|2024-08-03 16:40:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1722703260000|2024-08-03 16:41:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722703270000|2024-08-03 16:41:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722703280000|2024-08-03 16:41:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1722703290000|2024-08-03 16:41:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1722703320000|2024-08-03 16:42:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1722703330000|2024-08-03 16:42:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722703350000|2024-08-03 16:42:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722703360000|2024-08-03 16:42:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1722703370000|2024-08-03 16:42:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1722703390000|2024-08-03 16:43:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1722703400000|2024-08-03 16:43:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1722703470000|2024-08-03 16:44:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722703490000|2024-08-03 16:44:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722703520000|2024-08-03 16:45:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722703540000|2024-08-03 16:45:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1722703570000|2024-08-03 16:46:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1722703590000|2024-08-03 16:46:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722703600000|2024-08-03 16:46:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722703610000|2024-08-03 16:46:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722703620000|2024-08-03 16:47:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722703630000|2024-08-03 16:47:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722703640000|2024-08-03 16:47:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1722703660000|2024-08-03 16:47:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722703680000|2024-08-03 16:48:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722703690000|2024-08-03 16:48:10|9.34|9.29|9.33|9.28|9.35|9.3|9.33|9.28|6
1722703700000|2024-08-03 16:48:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1722703720000|2024-08-03 16:48:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1722703730000|2024-08-03 16:48:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1722703740000|2024-08-03 16:49:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722703750000|2024-08-03 16:49:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722703760000|2024-08-03 16:49:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722703790000|2024-08-03 16:49:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722703810000|2024-08-03 16:50:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1722703830000|2024-08-03 16:50:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722703870000|2024-08-03 16:51:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722703880000|2024-08-03 16:51:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722703890000|2024-08-03 16:51:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722703940000|2024-08-03 16:52:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722703960000|2024-08-03 16:52:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722703970000|2024-08-03 16:52:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722703980000|2024-08-03 16:53:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|4
1722703990000|2024-08-03 16:53:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1722704000000|2024-08-03 16:53:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722704010000|2024-08-03 16:53:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722704020000|2024-08-03 16:53:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1722704040000|2024-08-03 16:54:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722704060000|2024-08-03 16:54:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1722704070000|2024-08-03 16:54:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1722704080000|2024-08-03 16:54:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722704100000|2024-08-03 16:55:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722704110000|2024-08-03 16:55:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1722704140000|2024-08-03 16:55:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1722704150000|2024-08-03 16:55:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722704160000|2024-08-03 16:56:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1722704200000|2024-08-03 16:56:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1722704230000|2024-08-03 16:57:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722704290000|2024-08-03 16:58:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722704330000|2024-08-03 16:58:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1722704350000|2024-08-03 16:59:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722704360000|2024-08-03 16:59:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722704370000|2024-08-03 16:59:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1722704380000|2024-08-03 16:59:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722704400000|2024-08-03 17:00:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1722704440000|2024-08-03 17:00:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1722704460000|2024-08-03 17:01:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722704470000|2024-08-03 17:01:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722704480000|2024-08-03 17:01:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722704500000|2024-08-03 17:01:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722704510000|2024-08-03 17:01:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722704540000|2024-08-03 17:02:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1722704590000|2024-08-03 17:03:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722704600000|2024-08-03 17:03:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1722704640000|2024-08-03 17:04:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722704660000|2024-08-03 17:04:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722704670000|2024-08-03 17:04:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722704680000|2024-08-03 17:04:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722704700000|2024-08-03 17:05:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722704730000|2024-08-03 17:05:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722704760000|2024-08-03 17:06:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722704820000|2024-08-03 17:07:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722704840000|2024-08-03 17:07:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722704850000|2024-08-03 17:07:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722704880000|2024-08-03 17:08:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1722704900000|2024-08-03 17:08:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722704910000|2024-08-03 17:08:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722704920000|2024-08-03 17:08:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722704930000|2024-08-03 17:08:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722704950000|2024-08-03 17:09:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722705010000|2024-08-03 17:10:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722705020000|2024-08-03 17:10:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1722705030000|2024-08-03 17:10:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1722705060000|2024-08-03 17:11:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722705070000|2024-08-03 17:11:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722705080000|2024-08-03 17:11:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722705110000|2024-08-03 17:11:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1722705130000|2024-08-03 17:12:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722705140000|2024-08-03 17:12:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722705150000|2024-08-03 17:12:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722705190000|2024-08-03 17:13:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722705200000|2024-08-03 17:13:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722705210000|2024-08-03 17:13:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722705260000|2024-08-03 17:14:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722705290000|2024-08-03 17:14:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722705310000|2024-08-03 17:15:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722705320000|2024-08-03 17:15:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722705330000|2024-08-03 17:15:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722705350000|2024-08-03 17:15:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722705360000|2024-08-03 17:16:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722705370000|2024-08-03 17:16:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722705380000|2024-08-03 17:16:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722705440000|2024-08-03 17:17:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722705450000|2024-08-03 17:17:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722705480000|2024-08-03 17:18:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722705490000|2024-08-03 17:18:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722705520000|2024-08-03 17:18:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722705530000|2024-08-03 17:18:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722705540000|2024-08-03 17:19:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1722705570000|2024-08-03 17:19:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722705590000|2024-08-03 17:19:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722705600000|2024-08-03 17:20:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722705610000|2024-08-03 17:20:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722705650000|2024-08-03 17:20:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722705660000|2024-08-03 17:21:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1722705690000|2024-08-03 17:21:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1722705720000|2024-08-03 17:22:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722705730000|2024-08-03 17:22:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722705740000|2024-08-03 17:22:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1722705750000|2024-08-03 17:22:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722705760000|2024-08-03 17:22:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722705800000|2024-08-03 17:23:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722705820000|2024-08-03 17:23:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722705840000|2024-08-03 17:24:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722705850000|2024-08-03 17:24:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722705880000|2024-08-03 17:24:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722705900000|2024-08-03 17:25:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722705910000|2024-08-03 17:25:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722705920000|2024-08-03 17:25:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722705960000|2024-08-03 17:26:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1722705980000|2024-08-03 17:26:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722706000000|2024-08-03 17:26:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722706020000|2024-08-03 17:27:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722706030000|2024-08-03 17:27:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722706050000|2024-08-03 17:27:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722706060000|2024-08-03 17:27:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722706070000|2024-08-03 17:27:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722706090000|2024-08-03 17:28:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1722706130000|2024-08-03 17:28:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722706150000|2024-08-03 17:29:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722706240000|2024-08-03 17:30:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722706250000|2024-08-03 17:30:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722706260000|2024-08-03 17:31:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722706270000|2024-08-03 17:31:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722706300000|2024-08-03 17:31:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722706310000|2024-08-03 17:31:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722706320000|2024-08-03 17:32:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722706330000|2024-08-03 17:32:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722706340000|2024-08-03 17:32:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722706350000|2024-08-03 17:32:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722706360000|2024-08-03 17:32:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1722706370000|2024-08-03 17:32:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722706380000|2024-08-03 17:33:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722706390000|2024-08-03 17:33:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722706400000|2024-08-03 17:33:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1722706410000|2024-08-03 17:33:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1722706430000|2024-08-03 17:33:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722706440000|2024-08-03 17:34:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722706470000|2024-08-03 17:34:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722706480000|2024-08-03 17:34:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722706490000|2024-08-03 17:34:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722706500000|2024-08-03 17:35:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722706510000|2024-08-03 17:35:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722706540000|2024-08-03 17:35:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722706550000|2024-08-03 17:35:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1722706560000|2024-08-03 17:36:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722706570000|2024-08-03 17:36:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722706580000|2024-08-03 17:36:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722706590000|2024-08-03 17:36:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722706600000|2024-08-03 17:36:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722706620000|2024-08-03 17:37:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722706630000|2024-08-03 17:37:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722706640000|2024-08-03 17:37:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722706650000|2024-08-03 17:37:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1722706670000|2024-08-03 17:37:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722706700000|2024-08-03 17:38:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722706730000|2024-08-03 17:38:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722706740000|2024-08-03 17:39:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722706760000|2024-08-03 17:39:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722706810000|2024-08-03 17:40:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722706820000|2024-08-03 17:40:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722706840000|2024-08-03 17:40:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722706850000|2024-08-03 17:40:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722706880000|2024-08-03 17:41:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1722706900000|2024-08-03 17:41:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722706920000|2024-08-03 17:42:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722706930000|2024-08-03 17:42:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722706940000|2024-08-03 17:42:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722706960000|2024-08-03 17:42:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722706990000|2024-08-03 17:43:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722707040000|2024-08-03 17:44:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722707080000|2024-08-03 17:44:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722707110000|2024-08-03 17:45:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722707120000|2024-08-03 17:45:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722707140000|2024-08-03 17:45:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722707150000|2024-08-03 17:45:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722707160000|2024-08-03 17:46:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722707190000|2024-08-03 17:46:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722707210000|2024-08-03 17:46:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722707230000|2024-08-03 17:47:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722707260000|2024-08-03 17:47:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722707270000|2024-08-03 17:47:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722707280000|2024-08-03 17:48:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722707290000|2024-08-03 17:48:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722707300000|2024-08-03 17:48:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722707320000|2024-08-03 17:48:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722707330000|2024-08-03 17:48:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722707350000|2024-08-03 17:49:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722707410000|2024-08-03 17:50:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722707420000|2024-08-03 17:50:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722707430000|2024-08-03 17:50:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722707460000|2024-08-03 17:51:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722707490000|2024-08-03 17:51:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722707510000|2024-08-03 17:51:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722707530000|2024-08-03 17:52:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722707540000|2024-08-03 17:52:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722707550000|2024-08-03 17:52:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722707560000|2024-08-03 17:52:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722707570000|2024-08-03 17:52:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722707580000|2024-08-03 17:53:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722707610000|2024-08-03 17:53:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722707630000|2024-08-03 17:53:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722707650000|2024-08-03 17:54:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722707690000|2024-08-03 17:54:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722707760000|2024-08-03 17:56:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722707780000|2024-08-03 17:56:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722707790000|2024-08-03 17:56:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722707800000|2024-08-03 17:56:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722707820000|2024-08-03 17:57:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722707860000|2024-08-03 17:57:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722707890000|2024-08-03 17:58:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722707910000|2024-08-03 17:58:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722707930000|2024-08-03 17:58:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722707950000|2024-08-03 17:59:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722707970000|2024-08-03 17:59:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722707980000|2024-08-03 17:59:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722708010000|2024-08-03 18:00:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722708040000|2024-08-03 18:00:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722708060000|2024-08-03 18:01:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722708070000|2024-08-03 18:01:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722708080000|2024-08-03 18:01:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722708100000|2024-08-03 18:01:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722708110000|2024-08-03 18:01:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722708120000|2024-08-03 18:02:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722708130000|2024-08-03 18:02:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722708140000|2024-08-03 18:02:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722708150000|2024-08-03 18:02:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722708160000|2024-08-03 18:02:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722708170000|2024-08-03 18:02:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722708180000|2024-08-03 18:03:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722708230000|2024-08-03 18:03:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722708280000|2024-08-03 18:04:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722708320000|2024-08-03 18:05:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722708340000|2024-08-03 18:05:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722708350000|2024-08-03 18:05:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722708370000|2024-08-03 18:06:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722708440000|2024-08-03 18:07:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722708450000|2024-08-03 18:07:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722708460000|2024-08-03 18:07:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1722708550000|2024-08-03 18:09:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722708560000|2024-08-03 18:09:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722708580000|2024-08-03 18:09:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722708600000|2024-08-03 18:10:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722708610000|2024-08-03 18:10:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722708630000|2024-08-03 18:10:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722708640000|2024-08-03 18:10:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1722708670000|2024-08-03 18:11:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1722708680000|2024-08-03 18:11:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722708690000|2024-08-03 18:11:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722708710000|2024-08-03 18:11:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722708760000|2024-08-03 18:12:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722708770000|2024-08-03 18:12:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722708800000|2024-08-03 18:13:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1722708810000|2024-08-03 18:13:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722708860000|2024-08-03 18:14:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722708900000|2024-08-03 18:15:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722708910000|2024-08-03 18:15:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722708920000|2024-08-03 18:15:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722708930000|2024-08-03 18:15:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722708940000|2024-08-03 18:15:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722708950000|2024-08-03 18:15:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722708960000|2024-08-03 18:16:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722708990000|2024-08-03 18:16:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722709040000|2024-08-03 18:17:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722709110000|2024-08-03 18:18:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722709120000|2024-08-03 18:18:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722709130000|2024-08-03 18:18:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722709150000|2024-08-03 18:19:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722709160000|2024-08-03 18:19:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722709170000|2024-08-03 18:19:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722709220000|2024-08-03 18:20:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722709240000|2024-08-03 18:20:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722709250000|2024-08-03 18:20:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722709260000|2024-08-03 18:21:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722709270000|2024-08-03 18:21:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722709320000|2024-08-03 18:22:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722709410000|2024-08-03 18:23:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722709460000|2024-08-03 18:24:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722709490000|2024-08-03 18:24:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722709500000|2024-08-03 18:25:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722709530000|2024-08-03 18:25:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722709570000|2024-08-03 18:26:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722709610000|2024-08-03 18:26:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722709640000|2024-08-03 18:27:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722709650000|2024-08-03 18:27:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722709680000|2024-08-03 18:28:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722709700000|2024-08-03 18:28:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722709710000|2024-08-03 18:28:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1722709760000|2024-08-03 18:29:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1722709780000|2024-08-03 18:29:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722709820000|2024-08-03 18:30:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722709830000|2024-08-03 18:30:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722709840000|2024-08-03 18:30:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1722709860000|2024-08-03 18:31:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1722709870000|2024-08-03 18:31:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722709880000|2024-08-03 18:31:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722709910000|2024-08-03 18:31:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722709920000|2024-08-03 18:32:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722709990000|2024-08-03 18:33:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722710000000|2024-08-03 18:33:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1722710010000|2024-08-03 18:33:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722710020000|2024-08-03 18:33:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1722710030000|2024-08-03 18:33:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722710060000|2024-08-03 18:34:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722710080000|2024-08-03 18:34:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722710090000|2024-08-03 18:34:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722710110000|2024-08-03 18:35:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722710120000|2024-08-03 18:35:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722710150000|2024-08-03 18:35:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722710160000|2024-08-03 18:36:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722710170000|2024-08-03 18:36:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1722710190000|2024-08-03 18:36:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722710200000|2024-08-03 18:36:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722710220000|2024-08-03 18:37:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722710230000|2024-08-03 18:37:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722710240000|2024-08-03 18:37:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722710250000|2024-08-03 18:37:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722710280000|2024-08-03 18:38:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722710290000|2024-08-03 18:38:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1722710310000|2024-08-03 18:38:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722710340000|2024-08-03 18:39:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722710350000|2024-08-03 18:39:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722710400000|2024-08-03 18:40:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722710410000|2024-08-03 18:40:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722710460000|2024-08-03 18:41:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722710500000|2024-08-03 18:41:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722710510000|2024-08-03 18:41:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722710520000|2024-08-03 18:42:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722710540000|2024-08-03 18:42:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722710550000|2024-08-03 18:42:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722710600000|2024-08-03 18:43:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722710610000|2024-08-03 18:43:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722710650000|2024-08-03 18:44:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722710660000|2024-08-03 18:44:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722710700000|2024-08-03 18:45:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722710720000|2024-08-03 18:45:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722710730000|2024-08-03 18:45:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722710740000|2024-08-03 18:45:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722710750000|2024-08-03 18:45:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722710780000|2024-08-03 18:46:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722710840000|2024-08-03 18:47:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722710860000|2024-08-03 18:47:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722710910000|2024-08-03 18:48:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722710940000|2024-08-03 18:49:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722710950000|2024-08-03 18:49:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722710960000|2024-08-03 18:49:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1722710980000|2024-08-03 18:49:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722711020000|2024-08-03 18:50:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722711060000|2024-08-03 18:51:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722711080000|2024-08-03 18:51:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722711110000|2024-08-03 18:51:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722711130000|2024-08-03 18:52:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722711190000|2024-08-03 18:53:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722711230000|2024-08-03 18:53:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722711260000|2024-08-03 18:54:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722711290000|2024-08-03 18:54:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722711310000|2024-08-03 18:55:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722711330000|2024-08-03 18:55:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722711340000|2024-08-03 18:55:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722711360000|2024-08-03 18:56:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722711400000|2024-08-03 18:56:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722711410000|2024-08-03 18:56:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722711420000|2024-08-03 18:57:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722711440000|2024-08-03 18:57:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722711480000|2024-08-03 18:58:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722711490000|2024-08-03 18:58:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722711510000|2024-08-03 18:58:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722711690000|2024-08-03 19:01:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722711730000|2024-08-03 19:02:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722711750000|2024-08-03 19:02:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722711760000|2024-08-03 19:02:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722711780000|2024-08-03 19:03:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722711790000|2024-08-03 19:03:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722711800000|2024-08-03 19:03:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722711830000|2024-08-03 19:03:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722711840000|2024-08-03 19:04:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722711860000|2024-08-03 19:04:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722711890000|2024-08-03 19:04:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722711900000|2024-08-03 19:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722711940000|2024-08-03 19:05:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722711970000|2024-08-03 19:06:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722711980000|2024-08-03 19:06:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722712010000|2024-08-03 19:06:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722712040000|2024-08-03 19:07:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722712060000|2024-08-03 19:07:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722712080000|2024-08-03 19:08:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722712090000|2024-08-03 19:08:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722712230000|2024-08-03 19:10:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722712260000|2024-08-03 19:11:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722712270000|2024-08-03 19:11:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722712280000|2024-08-03 19:11:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722712350000|2024-08-03 19:12:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722712400000|2024-08-03 19:13:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722712470000|2024-08-03 19:14:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722712560000|2024-08-03 19:16:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722712600000|2024-08-03 19:16:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722712620000|2024-08-03 19:17:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722712640000|2024-08-03 19:17:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722712650000|2024-08-03 19:17:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722712680000|2024-08-03 19:18:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722712700000|2024-08-03 19:18:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722712730000|2024-08-03 19:18:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722712790000|2024-08-03 19:19:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722712800000|2024-08-03 19:20:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722712810000|2024-08-03 19:20:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1722712820000|2024-08-03 19:20:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722712830000|2024-08-03 19:20:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722712870000|2024-08-03 19:21:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722712880000|2024-08-03 19:21:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722712910000|2024-08-03 19:21:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722712920000|2024-08-03 19:22:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722712980000|2024-08-03 19:23:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722713120000|2024-08-03 19:25:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722713180000|2024-08-03 19:26:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722713200000|2024-08-03 19:26:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722713240000|2024-08-03 19:27:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722713300000|2024-08-03 19:28:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722713310000|2024-08-03 19:28:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722713330000|2024-08-03 19:28:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722713340000|2024-08-03 19:29:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1722713350000|2024-08-03 19:29:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722713360000|2024-08-03 19:29:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722713370000|2024-08-03 19:29:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722713390000|2024-08-03 19:29:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722713400000|2024-08-03 19:30:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722713410000|2024-08-03 19:30:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722713460000|2024-08-03 19:31:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722713470000|2024-08-03 19:31:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722713500000|2024-08-03 19:31:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722713510000|2024-08-03 19:31:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722713520000|2024-08-03 19:32:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722713530000|2024-08-03 19:32:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722713550000|2024-08-03 19:32:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722713560000|2024-08-03 19:32:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722713580000|2024-08-03 19:33:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722713590000|2024-08-03 19:33:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1722713640000|2024-08-03 19:34:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722713650000|2024-08-03 19:34:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722713670000|2024-08-03 19:34:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722713680000|2024-08-03 19:34:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722713690000|2024-08-03 19:34:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722713700000|2024-08-03 19:35:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722713710000|2024-08-03 19:35:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722713770000|2024-08-03 19:36:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722713780000|2024-08-03 19:36:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722713810000|2024-08-03 19:36:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722713830000|2024-08-03 19:37:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722713870000|2024-08-03 19:37:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722713900000|2024-08-03 19:38:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722713930000|2024-08-03 19:38:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722713940000|2024-08-03 19:39:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722713960000|2024-08-03 19:39:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722713980000|2024-08-03 19:39:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722714030000|2024-08-03 19:40:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722714080000|2024-08-03 19:41:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722714090000|2024-08-03 19:41:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722714140000|2024-08-03 19:42:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722714170000|2024-08-03 19:42:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722714180000|2024-08-03 19:43:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722714210000|2024-08-03 19:43:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722714220000|2024-08-03 19:43:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722714330000|2024-08-03 19:45:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722714350000|2024-08-03 19:45:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722714370000|2024-08-03 19:46:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722714380000|2024-08-03 19:46:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722714420000|2024-08-03 19:47:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722714430000|2024-08-03 19:47:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1722714460000|2024-08-03 19:47:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722714510000|2024-08-03 19:48:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722714520000|2024-08-03 19:48:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722714550000|2024-08-03 19:49:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1722714600000|2024-08-03 19:50:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722714620000|2024-08-03 19:50:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722714640000|2024-08-03 19:50:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722714690000|2024-08-03 19:51:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722714730000|2024-08-03 19:52:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722714790000|2024-08-03 19:53:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722714810000|2024-08-03 19:53:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722714840000|2024-08-03 19:54:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722714860000|2024-08-03 19:54:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722714930000|2024-08-03 19:55:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722714970000|2024-08-03 19:56:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722714990000|2024-08-03 19:56:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722715060000|2024-08-03 19:57:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722715070000|2024-08-03 19:57:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722715170000|2024-08-03 19:59:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1722715230000|2024-08-03 20:00:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722715270000|2024-08-03 20:01:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722715290000|2024-08-03 20:01:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722715360000|2024-08-03 20:02:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722715390000|2024-08-03 20:03:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722715410000|2024-08-03 20:03:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722715440000|2024-08-03 20:04:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722715460000|2024-08-03 20:04:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722715510000|2024-08-03 20:05:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722715530000|2024-08-03 20:05:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722715610000|2024-08-03 20:06:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722715630000|2024-08-03 20:07:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722715640000|2024-08-03 20:07:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722715650000|2024-08-03 20:07:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722715660000|2024-08-03 20:07:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722715690000|2024-08-03 20:08:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1722715700000|2024-08-03 20:08:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722715710000|2024-08-03 20:08:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1722715720000|2024-08-03 20:08:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722715730000|2024-08-03 20:08:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722715750000|2024-08-03 20:09:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722715760000|2024-08-03 20:09:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1722715780000|2024-08-03 20:09:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722715850000|2024-08-03 20:10:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1722715880000|2024-08-03 20:11:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722715910000|2024-08-03 20:11:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722715980000|2024-08-03 20:13:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722716010000|2024-08-03 20:13:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722716020000|2024-08-03 20:13:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722716030000|2024-08-03 20:13:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722716100000|2024-08-03 20:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722716150000|2024-08-03 20:15:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722716160000|2024-08-03 20:16:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722716200000|2024-08-03 20:16:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722716220000|2024-08-03 20:17:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722716260000|2024-08-03 20:17:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722716290000|2024-08-03 20:18:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722716320000|2024-08-03 20:18:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722716360000|2024-08-03 20:19:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722716370000|2024-08-03 20:19:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722716380000|2024-08-03 20:19:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722716460000|2024-08-03 20:21:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722716470000|2024-08-03 20:21:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722716490000|2024-08-03 20:21:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722716510000|2024-08-03 20:21:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722716570000|2024-08-03 20:22:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722716580000|2024-08-03 20:23:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722716600000|2024-08-03 20:23:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722716610000|2024-08-03 20:23:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722716680000|2024-08-03 20:24:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722716730000|2024-08-03 20:25:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722716770000|2024-08-03 20:26:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722716780000|2024-08-03 20:26:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722716810000|2024-08-03 20:26:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722716830000|2024-08-03 20:27:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722716840000|2024-08-03 20:27:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722716870000|2024-08-03 20:27:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722716900000|2024-08-03 20:28:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1722716910000|2024-08-03 20:28:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722716920000|2024-08-03 20:28:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722716930000|2024-08-03 20:28:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722716940000|2024-08-03 20:29:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722716960000|2024-08-03 20:29:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722717040000|2024-08-03 20:30:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722717060000|2024-08-03 20:31:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722717070000|2024-08-03 20:31:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722717120000|2024-08-03 20:32:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722717180000|2024-08-03 20:33:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722717190000|2024-08-03 20:33:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722717240000|2024-08-03 20:34:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722717300000|2024-08-03 20:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722717310000|2024-08-03 20:35:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722717320000|2024-08-03 20:35:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722717340000|2024-08-03 20:35:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722717360000|2024-08-03 20:36:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1722717380000|2024-08-03 20:36:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722717400000|2024-08-03 20:36:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722717420000|2024-08-03 20:37:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722717610000|2024-08-03 20:40:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722717700000|2024-08-03 20:41:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722717720000|2024-08-03 20:42:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722717800000|2024-08-03 20:43:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722717810000|2024-08-03 20:43:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722717860000|2024-08-03 20:44:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722717880000|2024-08-03 20:44:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722717890000|2024-08-03 20:44:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722717910000|2024-08-03 20:45:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722717950000|2024-08-03 20:45:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722717980000|2024-08-03 20:46:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722718050000|2024-08-03 20:47:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722718060000|2024-08-03 20:47:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722718130000|2024-08-03 20:48:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722718150000|2024-08-03 20:49:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722718180000|2024-08-03 20:49:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722718240000|2024-08-03 20:50:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722718250000|2024-08-03 20:50:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722718270000|2024-08-03 20:51:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722718310000|2024-08-03 20:51:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722718360000|2024-08-03 20:52:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722718370000|2024-08-03 20:52:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722718490000|2024-08-03 20:54:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722718510000|2024-08-03 20:55:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722718600000|2024-08-03 20:56:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722718630000|2024-08-03 20:57:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722718650000|2024-08-03 20:57:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722718680000|2024-08-03 20:58:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722718720000|2024-08-03 20:58:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722718780000|2024-08-03 20:59:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722718820000|2024-08-03 21:00:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722718830000|2024-08-03 21:00:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722718860000|2024-08-03 21:01:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722718870000|2024-08-03 21:01:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722718960000|2024-08-03 21:02:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722719030000|2024-08-03 21:03:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722719050000|2024-08-03 21:04:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722719060000|2024-08-03 21:04:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722719070000|2024-08-03 21:04:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722719100000|2024-08-03 21:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722719120000|2024-08-03 21:05:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722719130000|2024-08-03 21:05:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722719140000|2024-08-03 21:05:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722719190000|2024-08-03 21:06:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722719220000|2024-08-03 21:07:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722719230000|2024-08-03 21:07:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722719240000|2024-08-03 21:07:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1722719280000|2024-08-03 21:08:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722719290000|2024-08-03 21:08:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722719300000|2024-08-03 21:08:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722719310000|2024-08-03 21:08:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1722719340000|2024-08-03 21:09:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722719350000|2024-08-03 21:09:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1722719360000|2024-08-03 21:09:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722719370000|2024-08-03 21:09:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722719380000|2024-08-03 21:09:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722719400000|2024-08-03 21:10:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722719410000|2024-08-03 21:10:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1722719430000|2024-08-03 21:10:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722719440000|2024-08-03 21:10:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722719450000|2024-08-03 21:10:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722719460000|2024-08-03 21:11:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722719480000|2024-08-03 21:11:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722719500000|2024-08-03 21:11:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722719510000|2024-08-03 21:11:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722719520000|2024-08-03 21:12:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722719530000|2024-08-03 21:12:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722719540000|2024-08-03 21:12:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722719550000|2024-08-03 21:12:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722719600000|2024-08-03 21:13:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722719610000|2024-08-03 21:13:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722719630000|2024-08-03 21:13:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722719660000|2024-08-03 21:14:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722719720000|2024-08-03 21:15:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722719750000|2024-08-03 21:15:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1722719780000|2024-08-03 21:16:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722719790000|2024-08-03 21:16:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722719800000|2024-08-03 21:16:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722719850000|2024-08-03 21:17:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722719860000|2024-08-03 21:17:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722719870000|2024-08-03 21:17:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722719890000|2024-08-03 21:18:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722719900000|2024-08-03 21:18:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722719980000|2024-08-03 21:19:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722720010000|2024-08-03 21:20:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722720090000|2024-08-03 21:21:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722720110000|2024-08-03 21:21:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722720240000|2024-08-03 21:24:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722720250000|2024-08-03 21:24:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722720300000|2024-08-03 21:25:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722720330000|2024-08-03 21:25:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722720380000|2024-08-03 21:26:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1722720390000|2024-08-03 21:26:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722720400000|2024-08-03 21:26:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722720420000|2024-08-03 21:27:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722720430000|2024-08-03 21:27:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722720490000|2024-08-03 21:28:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722720540000|2024-08-03 21:29:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722720580000|2024-08-03 21:29:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722720590000|2024-08-03 21:29:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722720640000|2024-08-03 21:30:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722720700000|2024-08-03 21:31:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722720730000|2024-08-03 21:32:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722720820000|2024-08-03 21:33:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722720850000|2024-08-03 21:34:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722720970000|2024-08-03 21:36:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722721010000|2024-08-03 21:36:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722721180000|2024-08-03 21:39:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722721240000|2024-08-03 21:40:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722721330000|2024-08-03 21:42:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722721340000|2024-08-03 21:42:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722721380000|2024-08-03 21:43:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722721500000|2024-08-03 21:45:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722721600000|2024-08-03 21:46:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722721660000|2024-08-03 21:47:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722721740000|2024-08-03 21:49:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722721800000|2024-08-03 21:50:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722722120000|2024-08-03 21:55:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722722200000|2024-08-03 21:56:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1722722390000|2024-08-03 21:59:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1722722450000|2024-08-03 22:00:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722722480000|2024-08-03 22:01:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722722500000|2024-08-03 22:01:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722722520000|2024-08-03 22:02:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722722560000|2024-08-03 22:02:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722722590000|2024-08-03 22:03:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1722722600000|2024-08-03 22:03:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722722610000|2024-08-03 22:03:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722722670000|2024-08-03 22:04:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722722700000|2024-08-03 22:05:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722722710000|2024-08-03 22:05:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722722740000|2024-08-03 22:05:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722722760000|2024-08-03 22:06:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722722770000|2024-08-03 22:06:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722722790000|2024-08-03 22:06:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722723140000|2024-08-03 22:12:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722723310000|2024-08-03 22:15:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722723330000|2024-08-03 22:15:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722723340000|2024-08-03 22:15:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722723350000|2024-08-03 22:15:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722723370000|2024-08-03 22:16:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722723390000|2024-08-03 22:16:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722723410000|2024-08-03 22:16:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722723550000|2024-08-03 22:19:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722723570000|2024-08-03 22:19:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722723720000|2024-08-03 22:22:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722723760000|2024-08-03 22:22:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1722723790000|2024-08-03 22:23:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722723810000|2024-08-03 22:23:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722723820000|2024-08-03 22:23:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722723910000|2024-08-03 22:25:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722723920000|2024-08-03 22:25:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722723960000|2024-08-03 22:26:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722724000000|2024-08-03 22:26:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722724010000|2024-08-03 22:26:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722724050000|2024-08-03 22:27:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722724190000|2024-08-03 22:29:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722724200000|2024-08-03 22:30:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722724250000|2024-08-03 22:30:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722724270000|2024-08-03 22:31:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1722724280000|2024-08-03 22:31:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722724310000|2024-08-03 22:31:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722724360000|2024-08-03 22:32:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722724370000|2024-08-03 22:32:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722724450000|2024-08-03 22:34:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722724590000|2024-08-03 22:36:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722724600000|2024-08-03 22:36:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722724830000|2024-08-03 22:40:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722724840000|2024-08-03 22:40:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722724850000|2024-08-03 22:40:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722724900000|2024-08-03 22:41:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722724920000|2024-08-03 22:42:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722725090000|2024-08-03 22:44:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722725110000|2024-08-03 22:45:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722725180000|2024-08-03 22:46:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722725200000|2024-08-03 22:46:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722725270000|2024-08-03 22:47:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722725330000|2024-08-03 22:48:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722725540000|2024-08-03 22:52:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1722725550000|2024-08-03 22:52:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722725630000|2024-08-03 22:53:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722725700000|2024-08-03 22:55:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722725830000|2024-08-03 22:57:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722725860000|2024-08-03 22:57:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722725940000|2024-08-03 22:59:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722726000000|2024-08-03 23:00:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1722726020000|2024-08-03 23:00:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1722726040000|2024-08-03 23:00:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722726070000|2024-08-03 23:01:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722726080000|2024-08-03 23:01:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722726090000|2024-08-03 23:01:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722726240000|2024-08-03 23:04:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722726260000|2024-08-03 23:04:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722726310000|2024-08-03 23:05:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722726320000|2024-08-03 23:05:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1722726360000|2024-08-03 23:06:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1722726370000|2024-08-03 23:06:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1722726390000|2024-08-03 23:06:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722726410000|2024-08-03 23:06:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722726440000|2024-08-03 23:07:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1722726490000|2024-08-03 23:08:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722726510000|2024-08-03 23:08:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722726590000|2024-08-03 23:09:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722726610000|2024-08-03 23:10:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722726620000|2024-08-03 23:10:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1722726650000|2024-08-03 23:10:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1722726740000|2024-08-03 23:12:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722726760000|2024-08-03 23:12:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722726780000|2024-08-03 23:13:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722726790000|2024-08-03 23:13:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722726810000|2024-08-03 23:13:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1722726830000|2024-08-03 23:13:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722726940000|2024-08-03 23:15:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722727010000|2024-08-03 23:16:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722727030000|2024-08-03 23:17:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722727070000|2024-08-03 23:17:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722727080000|2024-08-03 23:18:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722727110000|2024-08-03 23:18:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722727120000|2024-08-03 23:18:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1722727160000|2024-08-03 23:19:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722727170000|2024-08-03 23:19:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722727180000|2024-08-03 23:19:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1722727570000|2024-08-03 23:26:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1722727590000|2024-08-03 23:26:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722727600000|2024-08-03 23:26:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722727670000|2024-08-03 23:27:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722727840000|2024-08-03 23:30:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722727880000|2024-08-03 23:31:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722727920000|2024-08-03 23:32:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722727980000|2024-08-03 23:33:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1722728040000|2024-08-03 23:34:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722728080000|2024-08-03 23:34:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722728230000|2024-08-03 23:37:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722728240000|2024-08-03 23:37:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722728250000|2024-08-03 23:37:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722728270000|2024-08-03 23:37:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722728440000|2024-08-03 23:40:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722728490000|2024-08-03 23:41:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1722728500000|2024-08-03 23:41:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722728640000|2024-08-03 23:44:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722728650000|2024-08-03 23:44:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722728740000|2024-08-03 23:45:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722728870000|2024-08-03 23:47:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722728900000|2024-08-03 23:48:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722728950000|2024-08-03 23:49:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722729000000|2024-08-03 23:50:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722729250000|2024-08-03 23:54:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722729260000|2024-08-03 23:54:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722729530000|2024-08-03 23:58:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722729600000|2024-08-04 00:00:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722729630000|2024-08-04 00:00:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722729660000|2024-08-04 00:01:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722729670000|2024-08-04 00:01:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1722729750000|2024-08-04 00:02:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722729860000|2024-08-04 00:04:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722729940000|2024-08-04 00:05:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722729960000|2024-08-04 00:06:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722729990000|2024-08-04 00:06:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1722730000000|2024-08-04 00:06:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722730040000|2024-08-04 00:07:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1722730050000|2024-08-04 00:07:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1722730080000|2024-08-04 00:08:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722730130000|2024-08-04 00:08:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722730160000|2024-08-04 00:09:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1722730170000|2024-08-04 00:09:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722730200000|2024-08-04 00:10:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1722730310000|2024-08-04 00:11:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1722730430000|2024-08-04 00:13:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722730510000|2024-08-04 00:15:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722730560000|2024-08-04 00:16:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1722730590000|2024-08-04 00:16:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722730600000|2024-08-04 00:16:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722730700000|2024-08-04 00:18:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722730760000|2024-08-04 00:19:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722730840000|2024-08-04 00:20:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722730880000|2024-08-04 00:21:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722730910000|2024-08-04 00:21:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1722730930000|2024-08-04 00:22:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722730950000|2024-08-04 00:22:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722730960000|2024-08-04 00:22:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722731040000|2024-08-04 00:24:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1722731080000|2024-08-04 00:24:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722731120000|2024-08-04 00:25:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722731330000|2024-08-04 00:28:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722731460000|2024-08-04 00:31:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722731540000|2024-08-04 00:32:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722731550000|2024-08-04 00:32:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722731580000|2024-08-04 00:33:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722731630000|2024-08-04 00:33:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722731660000|2024-08-04 00:34:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722731670000|2024-08-04 00:34:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722731740000|2024-08-04 00:35:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722731750000|2024-08-04 00:35:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722731810000|2024-08-04 00:36:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722731930000|2024-08-04 00:38:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722731940000|2024-08-04 00:39:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722731960000|2024-08-04 00:39:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722731990000|2024-08-04 00:39:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722732000000|2024-08-04 00:40:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722732090000|2024-08-04 00:41:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722732120000|2024-08-04 00:42:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1722732280000|2024-08-04 00:44:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722732310000|2024-08-04 00:45:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722732370000|2024-08-04 00:46:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722732440000|2024-08-04 00:47:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722732470000|2024-08-04 00:47:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722732510000|2024-08-04 00:48:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722732530000|2024-08-04 00:48:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722732650000|2024-08-04 00:50:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722732680000|2024-08-04 00:51:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722732730000|2024-08-04 00:52:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722732740000|2024-08-04 00:52:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722732780000|2024-08-04 00:53:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722732800000|2024-08-04 00:53:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722732820000|2024-08-04 00:53:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1722732840000|2024-08-04 00:54:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722732860000|2024-08-04 00:54:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722732890000|2024-08-04 00:54:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722733300000|2024-08-04 01:01:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722733410000|2024-08-04 01:03:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722733430000|2024-08-04 01:03:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722733450000|2024-08-04 01:04:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722733500000|2024-08-04 01:05:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722733520000|2024-08-04 01:05:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722733540000|2024-08-04 01:05:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722733610000|2024-08-04 01:06:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722733620000|2024-08-04 01:07:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722733630000|2024-08-04 01:07:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722733640000|2024-08-04 01:07:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722733780000|2024-08-04 01:09:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1722733800000|2024-08-04 01:10:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722733870000|2024-08-04 01:11:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722733900000|2024-08-04 01:11:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722733930000|2024-08-04 01:12:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722733950000|2024-08-04 01:12:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722734010000|2024-08-04 01:13:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722734030000|2024-08-04 01:13:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722734040000|2024-08-04 01:14:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722734060000|2024-08-04 01:14:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722734140000|2024-08-04 01:15:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722734160000|2024-08-04 01:16:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722734170000|2024-08-04 01:16:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722734180000|2024-08-04 01:16:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722734220000|2024-08-04 01:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722734230000|2024-08-04 01:17:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722734350000|2024-08-04 01:19:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722734360000|2024-08-04 01:19:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722734370000|2024-08-04 01:19:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722734420000|2024-08-04 01:20:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722734440000|2024-08-04 01:20:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722734470000|2024-08-04 01:21:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722734520000|2024-08-04 01:22:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722734600000|2024-08-04 01:23:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722734660000|2024-08-04 01:24:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722734670000|2024-08-04 01:24:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722734730000|2024-08-04 01:25:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722734760000|2024-08-04 01:26:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722734780000|2024-08-04 01:26:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722734790000|2024-08-04 01:26:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722734810000|2024-08-04 01:26:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722735070000|2024-08-04 01:31:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722735080000|2024-08-04 01:31:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722735240000|2024-08-04 01:34:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722735400000|2024-08-04 01:36:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722735410000|2024-08-04 01:36:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722735420000|2024-08-04 01:37:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722735460000|2024-08-04 01:37:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722735480000|2024-08-04 01:38:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722735580000|2024-08-04 01:39:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722735660000|2024-08-04 01:41:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722735730000|2024-08-04 01:42:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722735770000|2024-08-04 01:42:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722735820000|2024-08-04 01:43:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722735890000|2024-08-04 01:44:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722735950000|2024-08-04 01:45:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722736020000|2024-08-04 01:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722736040000|2024-08-04 01:47:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722736080000|2024-08-04 01:48:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722736150000|2024-08-04 01:49:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722736200000|2024-08-04 01:50:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722736220000|2024-08-04 01:50:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722736280000|2024-08-04 01:51:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722736300000|2024-08-04 01:51:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722736310000|2024-08-04 01:51:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722736420000|2024-08-04 01:53:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722736450000|2024-08-04 01:54:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722736470000|2024-08-04 01:54:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722736660000|2024-08-04 01:57:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722736720000|2024-08-04 01:58:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722736830000|2024-08-04 02:00:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722736850000|2024-08-04 02:00:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722736900000|2024-08-04 02:01:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722736930000|2024-08-04 02:02:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722736950000|2024-08-04 02:02:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722736970000|2024-08-04 02:02:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722737030000|2024-08-04 02:03:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722737210000|2024-08-04 02:06:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722737250000|2024-08-04 02:07:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722737260000|2024-08-04 02:07:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722737300000|2024-08-04 02:08:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722737310000|2024-08-04 02:08:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722737320000|2024-08-04 02:08:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722737390000|2024-08-04 02:09:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722737430000|2024-08-04 02:10:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722737480000|2024-08-04 02:11:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722737540000|2024-08-04 02:12:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722737550000|2024-08-04 02:12:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722737580000|2024-08-04 02:13:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722737640000|2024-08-04 02:14:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722737650000|2024-08-04 02:14:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722737700000|2024-08-04 02:15:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722737720000|2024-08-04 02:15:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722737800000|2024-08-04 02:16:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722737860000|2024-08-04 02:17:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722738020000|2024-08-04 02:20:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722738060000|2024-08-04 02:21:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722738080000|2024-08-04 02:21:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722738120000|2024-08-04 02:22:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722738150000|2024-08-04 02:22:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722738200000|2024-08-04 02:23:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722738660000|2024-08-04 02:31:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722738670000|2024-08-04 02:31:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1722738720000|2024-08-04 02:32:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722738730000|2024-08-04 02:32:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722738740000|2024-08-04 02:32:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722738810000|2024-08-04 02:33:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722738850000|2024-08-04 02:34:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722738870000|2024-08-04 02:34:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722738880000|2024-08-04 02:34:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722738930000|2024-08-04 02:35:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722738960000|2024-08-04 02:36:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722738970000|2024-08-04 02:36:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722739020000|2024-08-04 02:37:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722739120000|2024-08-04 02:38:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722739200000|2024-08-04 02:40:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722739210000|2024-08-04 02:40:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722739250000|2024-08-04 02:40:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722739460000|2024-08-04 02:44:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722739620000|2024-08-04 02:47:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722739760000|2024-08-04 02:49:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1722739830000|2024-08-04 02:50:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722739850000|2024-08-04 02:50:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722739910000|2024-08-04 02:51:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722739930000|2024-08-04 02:52:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722740040000|2024-08-04 02:54:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722740090000|2024-08-04 02:54:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722740190000|2024-08-04 02:56:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722740200000|2024-08-04 02:56:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722740220000|2024-08-04 02:57:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722740240000|2024-08-04 02:57:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722740370000|2024-08-04 02:59:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722740430000|2024-08-04 03:00:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722740450000|2024-08-04 03:00:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722740530000|2024-08-04 03:02:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722740650000|2024-08-04 03:04:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722740660000|2024-08-04 03:04:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722740670000|2024-08-04 03:04:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722740680000|2024-08-04 03:04:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722740770000|2024-08-04 03:06:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722740780000|2024-08-04 03:06:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722740800000|2024-08-04 03:06:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1722740850000|2024-08-04 03:07:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722740860000|2024-08-04 03:07:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722740880000|2024-08-04 03:08:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722741050000|2024-08-04 03:10:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722741070000|2024-08-04 03:11:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722741150000|2024-08-04 03:12:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722741190000|2024-08-04 03:13:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722741200000|2024-08-04 03:13:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722741240000|2024-08-04 03:14:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722741250000|2024-08-04 03:14:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722741360000|2024-08-04 03:16:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722741420000|2024-08-04 03:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722741440000|2024-08-04 03:17:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722741500000|2024-08-04 03:18:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722741510000|2024-08-04 03:18:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722741520000|2024-08-04 03:18:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722741540000|2024-08-04 03:19:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722741720000|2024-08-04 03:22:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722741730000|2024-08-04 03:22:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722741770000|2024-08-04 03:22:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722741810000|2024-08-04 03:23:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722741920000|2024-08-04 03:25:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722742020000|2024-08-04 03:27:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722742200000|2024-08-04 03:30:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722742210000|2024-08-04 03:30:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722742330000|2024-08-04 03:32:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722742390000|2024-08-04 03:33:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722742440000|2024-08-04 03:34:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722742450000|2024-08-04 03:34:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722742510000|2024-08-04 03:35:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722742530000|2024-08-04 03:35:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722742640000|2024-08-04 03:37:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722742810000|2024-08-04 03:40:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722742830000|2024-08-04 03:40:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722742870000|2024-08-04 03:41:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722742880000|2024-08-04 03:41:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722742900000|2024-08-04 03:41:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722742940000|2024-08-04 03:42:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722743110000|2024-08-04 03:45:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722743120000|2024-08-04 03:45:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722743160000|2024-08-04 03:46:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722743220000|2024-08-04 03:47:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722743250000|2024-08-04 03:47:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722743260000|2024-08-04 03:47:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722743620000|2024-08-04 03:53:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722743650000|2024-08-04 03:54:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722743730000|2024-08-04 03:55:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722743750000|2024-08-04 03:55:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722743810000|2024-08-04 03:56:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722744140000|2024-08-04 04:02:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722744170000|2024-08-04 04:02:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722744190000|2024-08-04 04:03:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722744300000|2024-08-04 04:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722744450000|2024-08-04 04:07:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722744460000|2024-08-04 04:07:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722744550000|2024-08-04 04:09:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722744580000|2024-08-04 04:09:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722744750000|2024-08-04 04:12:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1722744830000|2024-08-04 04:13:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722744920000|2024-08-04 04:15:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722745010000|2024-08-04 04:16:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722745040000|2024-08-04 04:17:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722745060000|2024-08-04 04:17:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722745090000|2024-08-04 04:18:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722745230000|2024-08-04 04:20:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722745320000|2024-08-04 04:22:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722745370000|2024-08-04 04:22:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722745380000|2024-08-04 04:23:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722745390000|2024-08-04 04:23:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722745400000|2024-08-04 04:23:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722745450000|2024-08-04 04:24:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722745580000|2024-08-04 04:26:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722745660000|2024-08-04 04:27:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722746130000|2024-08-04 04:35:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722746240000|2024-08-04 04:37:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722746260000|2024-08-04 04:37:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722746310000|2024-08-04 04:38:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722746340000|2024-08-04 04:39:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722746360000|2024-08-04 04:39:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722746370000|2024-08-04 04:39:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722746400000|2024-08-04 04:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722746430000|2024-08-04 04:40:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722746440000|2024-08-04 04:40:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722746580000|2024-08-04 04:43:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722746850000|2024-08-04 04:47:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722746880000|2024-08-04 04:48:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722746910000|2024-08-04 04:48:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722746960000|2024-08-04 04:49:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722746970000|2024-08-04 04:49:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722747010000|2024-08-04 04:50:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722747130000|2024-08-04 04:52:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722747170000|2024-08-04 04:52:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722747190000|2024-08-04 04:53:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722747240000|2024-08-04 04:54:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722747280000|2024-08-04 04:54:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722747510000|2024-08-04 04:58:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722747550000|2024-08-04 04:59:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722747630000|2024-08-04 05:00:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722747660000|2024-08-04 05:01:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722747730000|2024-08-04 05:02:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722747750000|2024-08-04 05:02:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722747770000|2024-08-04 05:02:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722747790000|2024-08-04 05:03:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722747800000|2024-08-04 05:03:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722747840000|2024-08-04 05:04:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722747940000|2024-08-04 05:05:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722748000000|2024-08-04 05:06:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722748080000|2024-08-04 05:08:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722748130000|2024-08-04 05:08:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722748340000|2024-08-04 05:12:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722748360000|2024-08-04 05:12:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722748390000|2024-08-04 05:13:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722748800000|2024-08-04 05:20:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722748850000|2024-08-04 05:20:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722748920000|2024-08-04 05:22:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722749140000|2024-08-04 05:25:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722749170000|2024-08-04 05:26:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722749320000|2024-08-04 05:28:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722749450000|2024-08-04 05:30:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722749460000|2024-08-04 05:31:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722749490000|2024-08-04 05:31:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722749510000|2024-08-04 05:31:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1722749640000|2024-08-04 05:34:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722749650000|2024-08-04 05:34:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722749720000|2024-08-04 05:35:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722749750000|2024-08-04 05:35:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722749760000|2024-08-04 05:36:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1722749780000|2024-08-04 05:36:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722749830000|2024-08-04 05:37:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722749840000|2024-08-04 05:37:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722749910000|2024-08-04 05:38:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722749940000|2024-08-04 05:39:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722749980000|2024-08-04 05:39:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722750000000|2024-08-04 05:40:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722750010000|2024-08-04 05:40:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722750390000|2024-08-04 05:46:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722750480000|2024-08-04 05:48:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722750510000|2024-08-04 05:48:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722750650000|2024-08-04 05:50:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722750760000|2024-08-04 05:52:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722751000000|2024-08-04 05:56:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722751130000|2024-08-04 05:58:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722751320000|2024-08-04 06:02:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722751370000|2024-08-04 06:02:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722751500000|2024-08-04 06:05:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722751690000|2024-08-04 06:08:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722751960000|2024-08-04 06:12:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722752040000|2024-08-04 06:14:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722752100000|2024-08-04 06:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722752220000|2024-08-04 06:17:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722752300000|2024-08-04 06:18:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722753150000|2024-08-04 06:32:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722753160000|2024-08-04 06:32:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722753320000|2024-08-04 06:35:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722753430000|2024-08-04 06:37:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722753520000|2024-08-04 06:38:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722753630000|2024-08-04 06:40:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722753660000|2024-08-04 06:41:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722753670000|2024-08-04 06:41:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722753770000|2024-08-04 06:42:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722753790000|2024-08-04 06:43:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722753950000|2024-08-04 06:45:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722753970000|2024-08-04 06:46:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722754020000|2024-08-04 06:47:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722754160000|2024-08-04 06:49:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722754270000|2024-08-04 06:51:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722754280000|2024-08-04 06:51:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722754470000|2024-08-04 06:54:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722754530000|2024-08-04 06:55:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722754760000|2024-08-04 06:59:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722754860000|2024-08-04 07:01:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722754870000|2024-08-04 07:01:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722755000000|2024-08-04 07:03:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722755060000|2024-08-04 07:04:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722755270000|2024-08-04 07:07:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722755560000|2024-08-04 07:12:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722755620000|2024-08-04 07:13:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722755640000|2024-08-04 07:14:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1722755650000|2024-08-04 07:14:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722755680000|2024-08-04 07:14:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722755690000|2024-08-04 07:14:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722755740000|2024-08-04 07:15:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722756090000|2024-08-04 07:21:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722756280000|2024-08-04 07:24:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722756400000|2024-08-04 07:26:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1722756420000|2024-08-04 07:27:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722756430000|2024-08-04 07:27:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722756440000|2024-08-04 07:27:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722756640000|2024-08-04 07:30:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722756760000|2024-08-04 07:32:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722756780000|2024-08-04 07:33:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722756800000|2024-08-04 07:33:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722756860000|2024-08-04 07:34:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722756900000|2024-08-04 07:35:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722756910000|2024-08-04 07:35:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722757030000|2024-08-04 07:37:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722757040000|2024-08-04 07:37:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722757050000|2024-08-04 07:37:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|8
1722757060000|2024-08-04 07:37:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722757100000|2024-08-04 07:38:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1722757110000|2024-08-04 07:38:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|9
1722757190000|2024-08-04 07:39:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722757200000|2024-08-04 07:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722757230000|2024-08-04 07:40:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722757290000|2024-08-04 07:41:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1722757310000|2024-08-04 07:41:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722757350000|2024-08-04 07:42:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722757360000|2024-08-04 07:42:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722757390000|2024-08-04 07:43:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722757420000|2024-08-04 07:43:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1722757490000|2024-08-04 07:44:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722757510000|2024-08-04 07:45:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722757520000|2024-08-04 07:45:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722757530000|2024-08-04 07:45:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722757560000|2024-08-04 07:46:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722757590000|2024-08-04 07:46:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1722757620000|2024-08-04 07:47:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722757650000|2024-08-04 07:47:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722757670000|2024-08-04 07:47:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1722757690000|2024-08-04 07:48:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1722757700000|2024-08-04 07:48:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1722757710000|2024-08-04 07:48:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1722757720000|2024-08-04 07:48:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|13
1722757730000|2024-08-04 07:48:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722757740000|2024-08-04 07:49:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1722757890000|2024-08-04 07:51:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722757910000|2024-08-04 07:51:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722757920000|2024-08-04 07:52:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722758040000|2024-08-04 07:54:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722758050000|2024-08-04 07:54:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722758070000|2024-08-04 07:54:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722758160000|2024-08-04 07:56:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722758170000|2024-08-04 07:56:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722758180000|2024-08-04 07:56:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722758220000|2024-08-04 07:57:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722758280000|2024-08-04 07:58:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722758330000|2024-08-04 07:58:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722758350000|2024-08-04 07:59:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722758360000|2024-08-04 07:59:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722758430000|2024-08-04 08:00:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1722758460000|2024-08-04 08:01:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722758500000|2024-08-04 08:01:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722758610000|2024-08-04 08:03:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722758630000|2024-08-04 08:03:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722758640000|2024-08-04 08:04:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722758660000|2024-08-04 08:04:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722758670000|2024-08-04 08:04:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722758760000|2024-08-04 08:06:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722758770000|2024-08-04 08:06:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722758800000|2024-08-04 08:06:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722758810000|2024-08-04 08:06:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722758870000|2024-08-04 08:07:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1722758880000|2024-08-04 08:08:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722758890000|2024-08-04 08:08:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722758910000|2024-08-04 08:08:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722759020000|2024-08-04 08:10:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722759030000|2024-08-04 08:10:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722759040000|2024-08-04 08:10:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722759080000|2024-08-04 08:11:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722759100000|2024-08-04 08:11:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722759120000|2024-08-04 08:12:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722759130000|2024-08-04 08:12:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722759140000|2024-08-04 08:12:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722759150000|2024-08-04 08:12:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722759200000|2024-08-04 08:13:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722759210000|2024-08-04 08:13:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722759230000|2024-08-04 08:13:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722759280000|2024-08-04 08:14:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1722759290000|2024-08-04 08:14:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722759310000|2024-08-04 08:15:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722759330000|2024-08-04 08:15:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722759340000|2024-08-04 08:15:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722759360000|2024-08-04 08:16:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1722759370000|2024-08-04 08:16:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722759500000|2024-08-04 08:18:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722759610000|2024-08-04 08:20:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722759620000|2024-08-04 08:20:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722759630000|2024-08-04 08:20:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722759680000|2024-08-04 08:21:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722759690000|2024-08-04 08:21:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722759700000|2024-08-04 08:21:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722759710000|2024-08-04 08:21:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722759740000|2024-08-04 08:22:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722759750000|2024-08-04 08:22:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1722759760000|2024-08-04 08:22:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722759780000|2024-08-04 08:23:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722759830000|2024-08-04 08:23:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722759900000|2024-08-04 08:25:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722759910000|2024-08-04 08:25:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722760000000|2024-08-04 08:26:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722760080000|2024-08-04 08:28:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722760090000|2024-08-04 08:28:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722760110000|2024-08-04 08:28:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722760120000|2024-08-04 08:28:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722760140000|2024-08-04 08:29:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722760160000|2024-08-04 08:29:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722760230000|2024-08-04 08:30:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722760260000|2024-08-04 08:31:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722760290000|2024-08-04 08:31:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722760450000|2024-08-04 08:34:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722760510000|2024-08-04 08:35:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722760550000|2024-08-04 08:35:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722760560000|2024-08-04 08:36:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722760600000|2024-08-04 08:36:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722760670000|2024-08-04 08:37:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722760680000|2024-08-04 08:38:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722760700000|2024-08-04 08:38:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722760740000|2024-08-04 08:39:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722760830000|2024-08-04 08:40:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1722760850000|2024-08-04 08:40:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722760890000|2024-08-04 08:41:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722760930000|2024-08-04 08:42:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722761100000|2024-08-04 08:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722761200000|2024-08-04 08:46:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722761260000|2024-08-04 08:47:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722761270000|2024-08-04 08:47:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722761300000|2024-08-04 08:48:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722761500000|2024-08-04 08:51:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722761600000|2024-08-04 08:53:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722761620000|2024-08-04 08:53:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722761630000|2024-08-04 08:53:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722761660000|2024-08-04 08:54:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722761670000|2024-08-04 08:54:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722761710000|2024-08-04 08:55:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722761730000|2024-08-04 08:55:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722761750000|2024-08-04 08:55:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722761770000|2024-08-04 08:56:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722761790000|2024-08-04 08:56:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722761920000|2024-08-04 08:58:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722761940000|2024-08-04 08:59:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722761990000|2024-08-04 08:59:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722762000000|2024-08-04 09:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722762140000|2024-08-04 09:02:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722762150000|2024-08-04 09:02:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722762350000|2024-08-04 09:05:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722762400000|2024-08-04 09:06:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722762430000|2024-08-04 09:07:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722762540000|2024-08-04 09:09:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722762920000|2024-08-04 09:15:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722762950000|2024-08-04 09:15:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722763020000|2024-08-04 09:17:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722763140000|2024-08-04 09:19:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722763160000|2024-08-04 09:19:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722763220000|2024-08-04 09:20:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722763360000|2024-08-04 09:22:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722763370000|2024-08-04 09:22:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722763410000|2024-08-04 09:23:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722763440000|2024-08-04 09:24:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722763480000|2024-08-04 09:24:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722763530000|2024-08-04 09:25:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722763630000|2024-08-04 09:27:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722763640000|2024-08-04 09:27:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722763810000|2024-08-04 09:30:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722763850000|2024-08-04 09:30:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722763870000|2024-08-04 09:31:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722763920000|2024-08-04 09:32:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722763960000|2024-08-04 09:32:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722764080000|2024-08-04 09:34:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722764100000|2024-08-04 09:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722764120000|2024-08-04 09:35:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722764180000|2024-08-04 09:36:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722764190000|2024-08-04 09:36:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722764280000|2024-08-04 09:38:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722764300000|2024-08-04 09:38:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722764320000|2024-08-04 09:38:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722764420000|2024-08-04 09:40:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722764490000|2024-08-04 09:41:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722764760000|2024-08-04 09:46:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722765050000|2024-08-04 09:50:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722765150000|2024-08-04 09:52:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722765210000|2024-08-04 09:53:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722765250000|2024-08-04 09:54:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722765350000|2024-08-04 09:55:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722765360000|2024-08-04 09:56:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722765450000|2024-08-04 09:57:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722765620000|2024-08-04 10:00:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722765630000|2024-08-04 10:00:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722765640000|2024-08-04 10:00:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722765660000|2024-08-04 10:01:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1722765750000|2024-08-04 10:02:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722765780000|2024-08-04 10:03:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722765840000|2024-08-04 10:04:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722765850000|2024-08-04 10:04:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722765970000|2024-08-04 10:06:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1722766000000|2024-08-04 10:06:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722766020000|2024-08-04 10:07:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1722766220000|2024-08-04 10:10:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722766340000|2024-08-04 10:12:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722766350000|2024-08-04 10:12:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1722766380000|2024-08-04 10:13:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722766650000|2024-08-04 10:17:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722766740000|2024-08-04 10:19:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722766830000|2024-08-04 10:20:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722767050000|2024-08-04 10:24:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722767100000|2024-08-04 10:25:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722767110000|2024-08-04 10:25:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722767130000|2024-08-04 10:25:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722767240000|2024-08-04 10:27:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722767250000|2024-08-04 10:27:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722767270000|2024-08-04 10:27:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722767280000|2024-08-04 10:28:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722767400000|2024-08-04 10:30:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722767410000|2024-08-04 10:30:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722767420000|2024-08-04 10:30:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722767440000|2024-08-04 10:30:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722767580000|2024-08-04 10:33:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722767630000|2024-08-04 10:33:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1722767660000|2024-08-04 10:34:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722767750000|2024-08-04 10:35:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722767890000|2024-08-04 10:38:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722767910000|2024-08-04 10:38:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722767950000|2024-08-04 10:39:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722767970000|2024-08-04 10:39:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722768120000|2024-08-04 10:42:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722768140000|2024-08-04 10:42:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722768150000|2024-08-04 10:42:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722768220000|2024-08-04 10:43:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722768230000|2024-08-04 10:43:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722768270000|2024-08-04 10:44:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722768320000|2024-08-04 10:45:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722768400000|2024-08-04 10:46:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722768450000|2024-08-04 10:47:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722768540000|2024-08-04 10:49:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1722768640000|2024-08-04 10:50:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722768660000|2024-08-04 10:51:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722768810000|2024-08-04 10:53:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722769020000|2024-08-04 10:57:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722769130000|2024-08-04 10:58:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722769220000|2024-08-04 11:00:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722769250000|2024-08-04 11:00:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722769280000|2024-08-04 11:01:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722769340000|2024-08-04 11:02:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722769380000|2024-08-04 11:03:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722769390000|2024-08-04 11:03:10|9.22|9.17|9.2|9.15|9.22|9.17|9.2|9.15|3
1722769480000|2024-08-04 11:04:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722769530000|2024-08-04 11:05:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722769640000|2024-08-04 11:07:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722769800000|2024-08-04 11:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722770010000|2024-08-04 11:13:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722770060000|2024-08-04 11:14:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722770100000|2024-08-04 11:15:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722770140000|2024-08-04 11:15:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722770190000|2024-08-04 11:16:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722770240000|2024-08-04 11:17:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722770250000|2024-08-04 11:17:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722770430000|2024-08-04 11:20:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722770470000|2024-08-04 11:21:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722770610000|2024-08-04 11:23:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722770650000|2024-08-04 11:24:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722770670000|2024-08-04 11:24:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722770690000|2024-08-04 11:24:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722770730000|2024-08-04 11:25:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722770870000|2024-08-04 11:27:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722770890000|2024-08-04 11:28:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722771010000|2024-08-04 11:30:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722771100000|2024-08-04 11:31:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722771150000|2024-08-04 11:32:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722771250000|2024-08-04 11:34:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722771330000|2024-08-04 11:35:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722771360000|2024-08-04 11:36:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722771450000|2024-08-04 11:37:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722771500000|2024-08-04 11:38:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722771560000|2024-08-04 11:39:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722771880000|2024-08-04 11:44:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1722771890000|2024-08-04 11:44:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722772040000|2024-08-04 11:47:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722772180000|2024-08-04 11:49:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722772200000|2024-08-04 11:50:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1722772210000|2024-08-04 11:50:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1722772220000|2024-08-04 11:50:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722772230000|2024-08-04 11:50:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722772240000|2024-08-04 11:50:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722772250000|2024-08-04 11:50:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722772260000|2024-08-04 11:51:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722772270000|2024-08-04 11:51:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722772280000|2024-08-04 11:51:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722772310000|2024-08-04 11:51:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722772440000|2024-08-04 11:54:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722772480000|2024-08-04 11:54:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722772900000|2024-08-04 12:01:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722773150000|2024-08-04 12:05:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722773220000|2024-08-04 12:07:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722773240000|2024-08-04 12:07:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722773270000|2024-08-04 12:07:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722773340000|2024-08-04 12:09:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722773430000|2024-08-04 12:10:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1722773440000|2024-08-04 12:10:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722773450000|2024-08-04 12:10:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722773490000|2024-08-04 12:11:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722773500000|2024-08-04 12:11:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1722773510000|2024-08-04 12:11:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722773650000|2024-08-04 12:14:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722773730000|2024-08-04 12:15:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722773770000|2024-08-04 12:16:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722773880000|2024-08-04 12:18:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722773960000|2024-08-04 12:19:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722774000000|2024-08-04 12:20:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722774050000|2024-08-04 12:20:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722774110000|2024-08-04 12:21:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722774150000|2024-08-04 12:22:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722774190000|2024-08-04 12:23:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722774210000|2024-08-04 12:23:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722774220000|2024-08-04 12:23:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722774240000|2024-08-04 12:24:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722774250000|2024-08-04 12:24:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722774330000|2024-08-04 12:25:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722774410000|2024-08-04 12:26:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722774450000|2024-08-04 12:27:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722774650000|2024-08-04 12:30:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722774660000|2024-08-04 12:31:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722774690000|2024-08-04 12:31:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722774710000|2024-08-04 12:31:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722774720000|2024-08-04 12:32:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722774770000|2024-08-04 12:32:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722774800000|2024-08-04 12:33:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722774820000|2024-08-04 12:33:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722774910000|2024-08-04 12:35:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722774920000|2024-08-04 12:35:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722774930000|2024-08-04 12:35:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722774950000|2024-08-04 12:35:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722775080000|2024-08-04 12:38:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722775190000|2024-08-04 12:39:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722775230000|2024-08-04 12:40:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722775260000|2024-08-04 12:41:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722775270000|2024-08-04 12:41:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722775470000|2024-08-04 12:44:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722775480000|2024-08-04 12:44:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722775550000|2024-08-04 12:45:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722775560000|2024-08-04 12:46:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722775600000|2024-08-04 12:46:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722775670000|2024-08-04 12:47:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722775830000|2024-08-04 12:50:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1722775870000|2024-08-04 12:51:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722775920000|2024-08-04 12:52:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722776200000|2024-08-04 12:56:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722776250000|2024-08-04 12:57:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722776290000|2024-08-04 12:58:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722776310000|2024-08-04 12:58:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722776330000|2024-08-04 12:58:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722776350000|2024-08-04 12:59:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722776360000|2024-08-04 12:59:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722776400000|2024-08-04 13:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722776450000|2024-08-04 13:00:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722776470000|2024-08-04 13:01:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722776600000|2024-08-04 13:03:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722776680000|2024-08-04 13:04:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722776760000|2024-08-04 13:06:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722776770000|2024-08-04 13:06:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722776800000|2024-08-04 13:06:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722776890000|2024-08-04 13:08:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722776900000|2024-08-04 13:08:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722776910000|2024-08-04 13:08:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722776940000|2024-08-04 13:09:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722777010000|2024-08-04 13:10:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722777030000|2024-08-04 13:10:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722777050000|2024-08-04 13:10:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722777060000|2024-08-04 13:11:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722777150000|2024-08-04 13:12:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722777230000|2024-08-04 13:13:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722777240000|2024-08-04 13:14:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1722777270000|2024-08-04 13:14:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1722777350000|2024-08-04 13:15:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722777410000|2024-08-04 13:16:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722777470000|2024-08-04 13:17:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1722777480000|2024-08-04 13:18:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722777490000|2024-08-04 13:18:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722777580000|2024-08-04 13:19:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722777690000|2024-08-04 13:21:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722777700000|2024-08-04 13:21:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722777710000|2024-08-04 13:21:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722777730000|2024-08-04 13:22:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722777850000|2024-08-04 13:24:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722778000000|2024-08-04 13:26:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722778020000|2024-08-04 13:27:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722778240000|2024-08-04 13:30:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722778300000|2024-08-04 13:31:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722778370000|2024-08-04 13:32:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722778420000|2024-08-04 13:33:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722778440000|2024-08-04 13:34:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722778490000|2024-08-04 13:34:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722778500000|2024-08-04 13:35:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722778510000|2024-08-04 13:35:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722778590000|2024-08-04 13:36:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722778700000|2024-08-04 13:38:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722778920000|2024-08-04 13:42:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722778950000|2024-08-04 13:42:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1722778960000|2024-08-04 13:42:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1722779010000|2024-08-04 13:43:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1722779060000|2024-08-04 13:44:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722779130000|2024-08-04 13:45:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722779160000|2024-08-04 13:46:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722779180000|2024-08-04 13:46:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722779190000|2024-08-04 13:46:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722779370000|2024-08-04 13:49:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722779430000|2024-08-04 13:50:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722779450000|2024-08-04 13:50:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722779800000|2024-08-04 13:56:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722779980000|2024-08-04 13:59:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722780040000|2024-08-04 14:00:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|8
1722780060000|2024-08-04 14:01:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722780170000|2024-08-04 14:02:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722780180000|2024-08-04 14:03:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722780190000|2024-08-04 14:03:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722780250000|2024-08-04 14:04:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722780280000|2024-08-04 14:04:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722780330000|2024-08-04 14:05:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722780420000|2024-08-04 14:07:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722780500000|2024-08-04 14:08:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722780550000|2024-08-04 14:09:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722780560000|2024-08-04 14:09:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722780570000|2024-08-04 14:09:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722780580000|2024-08-04 14:09:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722780660000|2024-08-04 14:11:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722780690000|2024-08-04 14:11:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722780730000|2024-08-04 14:12:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722780740000|2024-08-04 14:12:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722780750000|2024-08-04 14:12:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1722780790000|2024-08-04 14:13:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722780800000|2024-08-04 14:13:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1722780830000|2024-08-04 14:13:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722780840000|2024-08-04 14:14:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722780850000|2024-08-04 14:14:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722780880000|2024-08-04 14:14:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722780890000|2024-08-04 14:14:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722780900000|2024-08-04 14:15:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1722780920000|2024-08-04 14:15:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722780930000|2024-08-04 14:15:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722780940000|2024-08-04 14:15:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722780960000|2024-08-04 14:16:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722780970000|2024-08-04 14:16:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722780980000|2024-08-04 14:16:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722780990000|2024-08-04 14:16:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722781010000|2024-08-04 14:16:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722781080000|2024-08-04 14:18:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722781090000|2024-08-04 14:18:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722781100000|2024-08-04 14:18:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722781110000|2024-08-04 14:18:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1722781220000|2024-08-04 14:20:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722781230000|2024-08-04 14:20:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722781240000|2024-08-04 14:20:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722781250000|2024-08-04 14:20:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722781260000|2024-08-04 14:21:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722781350000|2024-08-04 14:22:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722781420000|2024-08-04 14:23:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1722781440000|2024-08-04 14:24:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722781450000|2024-08-04 14:24:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722781460000|2024-08-04 14:24:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722781470000|2024-08-04 14:24:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722781600000|2024-08-04 14:26:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722781630000|2024-08-04 14:27:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722781640000|2024-08-04 14:27:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722781650000|2024-08-04 14:27:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722781660000|2024-08-04 14:27:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722781690000|2024-08-04 14:28:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722781710000|2024-08-04 14:28:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722781810000|2024-08-04 14:30:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722781820000|2024-08-04 14:30:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722781830000|2024-08-04 14:30:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722781840000|2024-08-04 14:30:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722781850000|2024-08-04 14:30:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722781860000|2024-08-04 14:31:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722781880000|2024-08-04 14:31:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722781900000|2024-08-04 14:31:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722781910000|2024-08-04 14:31:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722781920000|2024-08-04 14:32:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1722781940000|2024-08-04 14:32:20|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1722781970000|2024-08-04 14:32:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722781980000|2024-08-04 14:33:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722781990000|2024-08-04 14:33:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722782000000|2024-08-04 14:33:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1722782070000|2024-08-04 14:34:30|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1722782080000|2024-08-04 14:34:40|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1722782090000|2024-08-04 14:34:50|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1722782100000|2024-08-04 14:35:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1722782110000|2024-08-04 14:35:10|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1722782120000|2024-08-04 14:35:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1722782130000|2024-08-04 14:35:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1722782140000|2024-08-04 14:35:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722782160000|2024-08-04 14:36:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1722782190000|2024-08-04 14:36:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722782220000|2024-08-04 14:37:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722782250000|2024-08-04 14:37:30|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1722782260000|2024-08-04 14:37:40|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1722782280000|2024-08-04 14:38:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722782290000|2024-08-04 14:38:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1722782300000|2024-08-04 14:38:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1722782310000|2024-08-04 14:38:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722782320000|2024-08-04 14:38:40|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1722782340000|2024-08-04 14:39:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722782350000|2024-08-04 14:39:10|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1722782360000|2024-08-04 14:39:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722782400000|2024-08-04 14:40:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722782420000|2024-08-04 14:40:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722782430000|2024-08-04 14:40:30|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1722782440000|2024-08-04 14:40:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1722782460000|2024-08-04 14:41:00|8.96|8.91|8.97|8.92|8.97|8.92|8.95|8.9|4
1722782470000|2024-08-04 14:41:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1722782510000|2024-08-04 14:41:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722782520000|2024-08-04 14:42:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722782530000|2024-08-04 14:42:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722782540000|2024-08-04 14:42:20|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1722782550000|2024-08-04 14:42:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722782590000|2024-08-04 14:43:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722782600000|2024-08-04 14:43:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722782620000|2024-08-04 14:43:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722782650000|2024-08-04 14:44:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722782660000|2024-08-04 14:44:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722782670000|2024-08-04 14:44:30|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1722782690000|2024-08-04 14:44:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722782710000|2024-08-04 14:45:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722782730000|2024-08-04 14:45:30|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1722782740000|2024-08-04 14:45:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722782760000|2024-08-04 14:46:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722782800000|2024-08-04 14:46:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722782810000|2024-08-04 14:46:50|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722782820000|2024-08-04 14:47:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722782830000|2024-08-04 14:47:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722782850000|2024-08-04 14:47:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1722782860000|2024-08-04 14:47:40|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1722782870000|2024-08-04 14:47:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722782880000|2024-08-04 14:48:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1722782910000|2024-08-04 14:48:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722782930000|2024-08-04 14:48:50|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1722782970000|2024-08-04 14:49:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722782990000|2024-08-04 14:49:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722783000000|2024-08-04 14:50:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722783060000|2024-08-04 14:51:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1722783070000|2024-08-04 14:51:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722783080000|2024-08-04 14:51:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1722783100000|2024-08-04 14:51:40|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1722783120000|2024-08-04 14:52:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722783140000|2024-08-04 14:52:20|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1722783150000|2024-08-04 14:52:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722783160000|2024-08-04 14:52:40|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1722783170000|2024-08-04 14:52:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722783180000|2024-08-04 14:53:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1722783190000|2024-08-04 14:53:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1722783200000|2024-08-04 14:53:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722783220000|2024-08-04 14:53:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722783230000|2024-08-04 14:53:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|6
1722783240000|2024-08-04 14:54:00|8.96|8.91|8.97|8.92|8.97|8.92|8.95|8.9|4
1722783250000|2024-08-04 14:54:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722783260000|2024-08-04 14:54:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722783290000|2024-08-04 14:54:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722783300000|2024-08-04 14:55:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1722783310000|2024-08-04 14:55:10|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1722783330000|2024-08-04 14:55:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1722783360000|2024-08-04 14:56:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722783390000|2024-08-04 14:56:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722783410000|2024-08-04 14:56:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722783430000|2024-08-04 14:57:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722783440000|2024-08-04 14:57:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722783450000|2024-08-04 14:57:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1722783460000|2024-08-04 14:57:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722783490000|2024-08-04 14:58:10|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1722783500000|2024-08-04 14:58:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1722783510000|2024-08-04 14:58:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|6
1722783520000|2024-08-04 14:58:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722783550000|2024-08-04 14:59:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722783560000|2024-08-04 14:59:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1722783580000|2024-08-04 14:59:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722783590000|2024-08-04 14:59:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722783600000|2024-08-04 15:00:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722783630000|2024-08-04 15:00:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722783640000|2024-08-04 15:00:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722783660000|2024-08-04 15:01:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722783710000|2024-08-04 15:01:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722783730000|2024-08-04 15:02:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1722783760000|2024-08-04 15:02:40|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722783810000|2024-08-04 15:03:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|6
1722783820000|2024-08-04 15:03:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722783840000|2024-08-04 15:04:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1722783850000|2024-08-04 15:04:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722783920000|2024-08-04 15:05:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722783940000|2024-08-04 15:05:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722784010000|2024-08-04 15:06:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722784020000|2024-08-04 15:07:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722784030000|2024-08-04 15:07:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722784040000|2024-08-04 15:07:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1722784140000|2024-08-04 15:09:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722784150000|2024-08-04 15:09:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722784200000|2024-08-04 15:10:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722784210000|2024-08-04 15:10:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1722784230000|2024-08-04 15:10:30|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722784240000|2024-08-04 15:10:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722784250000|2024-08-04 15:10:50|8.9|8.85|8.92|8.87|8.92|8.87|8.9|8.85|3
1722784290000|2024-08-04 15:11:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722784310000|2024-08-04 15:11:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722784320000|2024-08-04 15:12:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722784340000|2024-08-04 15:12:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722784360000|2024-08-04 15:12:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722784380000|2024-08-04 15:13:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722784390000|2024-08-04 15:13:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722784400000|2024-08-04 15:13:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722784440000|2024-08-04 15:14:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1722784460000|2024-08-04 15:14:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722784500000|2024-08-04 15:15:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722784510000|2024-08-04 15:15:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1722784540000|2024-08-04 15:15:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722784560000|2024-08-04 15:16:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722784570000|2024-08-04 15:16:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1722784590000|2024-08-04 15:16:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722784600000|2024-08-04 15:16:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722784620000|2024-08-04 15:17:00|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722784660000|2024-08-04 15:17:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722784700000|2024-08-04 15:18:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722784770000|2024-08-04 15:19:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722784800000|2024-08-04 15:20:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1722784810000|2024-08-04 15:20:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722784830000|2024-08-04 15:20:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722784870000|2024-08-04 15:21:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722784890000|2024-08-04 15:21:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722784920000|2024-08-04 15:22:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722784950000|2024-08-04 15:22:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722785030000|2024-08-04 15:23:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722785140000|2024-08-04 15:25:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722785150000|2024-08-04 15:25:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722785160000|2024-08-04 15:26:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1722785190000|2024-08-04 15:26:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722785210000|2024-08-04 15:26:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722785220000|2024-08-04 15:27:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722785230000|2024-08-04 15:27:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722785240000|2024-08-04 15:27:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722785250000|2024-08-04 15:27:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722785270000|2024-08-04 15:27:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722785280000|2024-08-04 15:28:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722785350000|2024-08-04 15:29:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722785360000|2024-08-04 15:29:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722785370000|2024-08-04 15:29:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722785390000|2024-08-04 15:29:50|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722785410000|2024-08-04 15:30:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1722785420000|2024-08-04 15:30:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722785460000|2024-08-04 15:31:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722785500000|2024-08-04 15:31:40|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722785510000|2024-08-04 15:31:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722785520000|2024-08-04 15:32:00|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722785530000|2024-08-04 15:32:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722785540000|2024-08-04 15:32:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722785580000|2024-08-04 15:33:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722785590000|2024-08-04 15:33:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722785600000|2024-08-04 15:33:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722785640000|2024-08-04 15:34:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722785700000|2024-08-04 15:35:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722785720000|2024-08-04 15:35:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722785740000|2024-08-04 15:35:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1722785750000|2024-08-04 15:35:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722785780000|2024-08-04 15:36:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722785840000|2024-08-04 15:37:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722785850000|2024-08-04 15:37:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722785870000|2024-08-04 15:37:50|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722785880000|2024-08-04 15:38:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|4
1722785900000|2024-08-04 15:38:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722785910000|2024-08-04 15:38:30|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722785920000|2024-08-04 15:38:40|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722785940000|2024-08-04 15:39:00|8.9|8.85|8.91|8.86|8.91|8.86|8.89|8.84|4
1722785950000|2024-08-04 15:39:10|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722785980000|2024-08-04 15:39:40|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1722785990000|2024-08-04 15:39:50|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722786010000|2024-08-04 15:40:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786030000|2024-08-04 15:40:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722786050000|2024-08-04 15:40:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786060000|2024-08-04 15:41:00|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1722786070000|2024-08-04 15:41:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786120000|2024-08-04 15:42:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722786130000|2024-08-04 15:42:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722786160000|2024-08-04 15:42:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722786170000|2024-08-04 15:42:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722786220000|2024-08-04 15:43:40|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1722786290000|2024-08-04 15:44:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722786320000|2024-08-04 15:45:20|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1722786360000|2024-08-04 15:46:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1722786370000|2024-08-04 15:46:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722786380000|2024-08-04 15:46:20|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1722786400000|2024-08-04 15:46:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722786410000|2024-08-04 15:46:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722786450000|2024-08-04 15:47:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786490000|2024-08-04 15:48:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722786510000|2024-08-04 15:48:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786520000|2024-08-04 15:48:40|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1722786530000|2024-08-04 15:48:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722786540000|2024-08-04 15:49:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786550000|2024-08-04 15:49:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722786560000|2024-08-04 15:49:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786570000|2024-08-04 15:49:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722786580000|2024-08-04 15:49:40|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1722786620000|2024-08-04 15:50:20|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1722786660000|2024-08-04 15:51:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722786680000|2024-08-04 15:51:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786700000|2024-08-04 15:51:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722786750000|2024-08-04 15:52:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786780000|2024-08-04 15:53:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722786790000|2024-08-04 15:53:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786800000|2024-08-04 15:53:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722786830000|2024-08-04 15:53:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786840000|2024-08-04 15:54:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722786880000|2024-08-04 15:54:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722786920000|2024-08-04 15:55:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722786930000|2024-08-04 15:55:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1722786940000|2024-08-04 15:55:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722786980000|2024-08-04 15:56:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722787050000|2024-08-04 15:57:30|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1722787060000|2024-08-04 15:57:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722787070000|2024-08-04 15:57:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722787080000|2024-08-04 15:58:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722787130000|2024-08-04 15:58:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722787150000|2024-08-04 15:59:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722787170000|2024-08-04 15:59:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722787180000|2024-08-04 15:59:40|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722787230000|2024-08-04 16:00:30|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1722787240000|2024-08-04 16:00:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722787250000|2024-08-04 16:00:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722787260000|2024-08-04 16:01:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722787280000|2024-08-04 16:01:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722787300000|2024-08-04 16:01:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722787320000|2024-08-04 16:02:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722787340000|2024-08-04 16:02:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722787370000|2024-08-04 16:02:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722787400000|2024-08-04 16:03:20|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722787420000|2024-08-04 16:03:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722787430000|2024-08-04 16:03:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722787440000|2024-08-04 16:04:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|4
1722787470000|2024-08-04 16:04:30|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|4
1722787500000|2024-08-04 16:05:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722787510000|2024-08-04 16:05:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722787520000|2024-08-04 16:05:20|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1722787560000|2024-08-04 16:06:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722787570000|2024-08-04 16:06:10|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722787580000|2024-08-04 16:06:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722787610000|2024-08-04 16:06:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722787630000|2024-08-04 16:07:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1722787670000|2024-08-04 16:07:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722787680000|2024-08-04 16:08:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722787700000|2024-08-04 16:08:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722787710000|2024-08-04 16:08:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722787740000|2024-08-04 16:09:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1722787750000|2024-08-04 16:09:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722787760000|2024-08-04 16:09:20|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1722787770000|2024-08-04 16:09:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722787810000|2024-08-04 16:10:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722787820000|2024-08-04 16:10:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722787840000|2024-08-04 16:10:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722787850000|2024-08-04 16:10:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722787860000|2024-08-04 16:11:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1722787870000|2024-08-04 16:11:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722787880000|2024-08-04 16:11:20|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1722787890000|2024-08-04 16:11:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722787920000|2024-08-04 16:12:00|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722787930000|2024-08-04 16:12:10|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1722787980000|2024-08-04 16:13:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722787990000|2024-08-04 16:13:10|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1722788030000|2024-08-04 16:13:50|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1722788050000|2024-08-04 16:14:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722788080000|2024-08-04 16:14:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722788120000|2024-08-04 16:15:20|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722788130000|2024-08-04 16:15:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722788140000|2024-08-04 16:15:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722788160000|2024-08-04 16:16:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722788170000|2024-08-04 16:16:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722788190000|2024-08-04 16:16:30|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722788220000|2024-08-04 16:17:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|4
1722788230000|2024-08-04 16:17:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722788240000|2024-08-04 16:17:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722788260000|2024-08-04 16:17:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722788270000|2024-08-04 16:17:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722788280000|2024-08-04 16:18:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722788290000|2024-08-04 16:18:10|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|2
1722788300000|2024-08-04 16:18:20|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|3
1722788320000|2024-08-04 16:18:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722788330000|2024-08-04 16:18:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722788340000|2024-08-04 16:19:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722788350000|2024-08-04 16:19:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722788370000|2024-08-04 16:19:30|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722788390000|2024-08-04 16:19:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722788400000|2024-08-04 16:20:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722788410000|2024-08-04 16:20:10|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|5
1722788420000|2024-08-04 16:20:20|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|4
1722788430000|2024-08-04 16:20:30|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722788440000|2024-08-04 16:20:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722788460000|2024-08-04 16:21:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722788480000|2024-08-04 16:21:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722788490000|2024-08-04 16:21:30|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722788500000|2024-08-04 16:21:40|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|4
1722788510000|2024-08-04 16:21:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722788540000|2024-08-04 16:22:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722788570000|2024-08-04 16:22:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722788580000|2024-08-04 16:23:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722788590000|2024-08-04 16:23:10|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1722788600000|2024-08-04 16:23:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722788610000|2024-08-04 16:23:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722788620000|2024-08-04 16:23:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722788630000|2024-08-04 16:23:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722788640000|2024-08-04 16:24:00|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1722788650000|2024-08-04 16:24:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722788670000|2024-08-04 16:24:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722788690000|2024-08-04 16:24:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722788700000|2024-08-04 16:25:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722788710000|2024-08-04 16:25:10|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722788730000|2024-08-04 16:25:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722788740000|2024-08-04 16:25:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|7
1722788780000|2024-08-04 16:26:20|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1722788810000|2024-08-04 16:26:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722788820000|2024-08-04 16:27:00|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722788830000|2024-08-04 16:27:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722788840000|2024-08-04 16:27:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722788850000|2024-08-04 16:27:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722788860000|2024-08-04 16:27:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722788880000|2024-08-04 16:28:00|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722788890000|2024-08-04 16:28:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|6
1722788900000|2024-08-04 16:28:20|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722788930000|2024-08-04 16:28:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722788940000|2024-08-04 16:29:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722788980000|2024-08-04 16:29:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722789000000|2024-08-04 16:30:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1722789010000|2024-08-04 16:30:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789040000|2024-08-04 16:30:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722789050000|2024-08-04 16:30:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722789060000|2024-08-04 16:31:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722789070000|2024-08-04 16:31:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789080000|2024-08-04 16:31:20|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722789090000|2024-08-04 16:31:30|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722789100000|2024-08-04 16:31:40|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1722789110000|2024-08-04 16:31:50|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1722789130000|2024-08-04 16:32:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789160000|2024-08-04 16:32:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722789170000|2024-08-04 16:32:50|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722789200000|2024-08-04 16:33:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722789220000|2024-08-04 16:33:40|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722789240000|2024-08-04 16:34:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722789250000|2024-08-04 16:34:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722789260000|2024-08-04 16:34:20|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1722789270000|2024-08-04 16:34:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789280000|2024-08-04 16:34:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722789290000|2024-08-04 16:34:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1722789310000|2024-08-04 16:35:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722789340000|2024-08-04 16:35:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722789350000|2024-08-04 16:35:50|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1722789360000|2024-08-04 16:36:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789380000|2024-08-04 16:36:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722789400000|2024-08-04 16:36:40|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722789410000|2024-08-04 16:36:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789420000|2024-08-04 16:37:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722789430000|2024-08-04 16:37:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722789470000|2024-08-04 16:37:50|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722789480000|2024-08-04 16:38:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|4
1722789490000|2024-08-04 16:38:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789510000|2024-08-04 16:38:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722789520000|2024-08-04 16:38:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789530000|2024-08-04 16:38:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722789540000|2024-08-04 16:39:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789550000|2024-08-04 16:39:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722789580000|2024-08-04 16:39:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722789590000|2024-08-04 16:39:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722789600000|2024-08-04 16:40:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722789610000|2024-08-04 16:40:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722789620000|2024-08-04 16:40:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722789650000|2024-08-04 16:40:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722789680000|2024-08-04 16:41:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789730000|2024-08-04 16:42:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1722789750000|2024-08-04 16:42:30|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722789760000|2024-08-04 16:42:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789790000|2024-08-04 16:43:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722789800000|2024-08-04 16:43:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722789830000|2024-08-04 16:43:50|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722789870000|2024-08-04 16:44:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722789900000|2024-08-04 16:45:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722789920000|2024-08-04 16:45:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789930000|2024-08-04 16:45:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722789950000|2024-08-04 16:45:50|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722789960000|2024-08-04 16:46:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722789970000|2024-08-04 16:46:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722789980000|2024-08-04 16:46:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722790010000|2024-08-04 16:46:50|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722790020000|2024-08-04 16:47:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722790030000|2024-08-04 16:47:10|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722790060000|2024-08-04 16:47:40|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722790080000|2024-08-04 16:48:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722790100000|2024-08-04 16:48:20|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|3
1722790110000|2024-08-04 16:48:30|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722790120000|2024-08-04 16:48:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722790130000|2024-08-04 16:48:50|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722790140000|2024-08-04 16:49:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722790170000|2024-08-04 16:49:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722790180000|2024-08-04 16:49:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722790190000|2024-08-04 16:49:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722790220000|2024-08-04 16:50:20|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722790230000|2024-08-04 16:50:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722790240000|2024-08-04 16:50:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722790300000|2024-08-04 16:51:40|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722790310000|2024-08-04 16:51:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722790330000|2024-08-04 16:52:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722790340000|2024-08-04 16:52:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722790370000|2024-08-04 16:52:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722790400000|2024-08-04 16:53:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722790410000|2024-08-04 16:53:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722790430000|2024-08-04 16:53:50|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|4
1722790450000|2024-08-04 16:54:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722790460000|2024-08-04 16:54:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722790470000|2024-08-04 16:54:30|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722790500000|2024-08-04 16:55:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722790550000|2024-08-04 16:55:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722790560000|2024-08-04 16:56:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722790570000|2024-08-04 16:56:10|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722790590000|2024-08-04 16:56:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722790620000|2024-08-04 16:57:00|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1722790630000|2024-08-04 16:57:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722790660000|2024-08-04 16:57:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722790670000|2024-08-04 16:57:50|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722790680000|2024-08-04 16:58:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722790690000|2024-08-04 16:58:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722790700000|2024-08-04 16:58:20|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722790740000|2024-08-04 16:59:00|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|2
1722790750000|2024-08-04 16:59:10|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|2
1722790760000|2024-08-04 16:59:20|8.83|8.78|8.85|8.8|8.85|8.8|8.83|8.78|3
1722790780000|2024-08-04 16:59:40|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|3
1722790790000|2024-08-04 16:59:50|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722790800000|2024-08-04 17:00:00|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|2
1722790830000|2024-08-04 17:00:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722790840000|2024-08-04 17:00:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722790850000|2024-08-04 17:00:50|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|2
1722790860000|2024-08-04 17:01:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722790870000|2024-08-04 17:01:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722790900000|2024-08-04 17:01:40|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|3
1722790910000|2024-08-04 17:01:50|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722790920000|2024-08-04 17:02:00|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722790930000|2024-08-04 17:02:10|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722790950000|2024-08-04 17:02:30|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|4
1722790970000|2024-08-04 17:02:50|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|3
1722790980000|2024-08-04 17:03:00|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722791060000|2024-08-04 17:04:20|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722791070000|2024-08-04 17:04:30|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722791090000|2024-08-04 17:04:50|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722791100000|2024-08-04 17:05:00|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1722791110000|2024-08-04 17:05:10|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722791120000|2024-08-04 17:05:20|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|3
1722791150000|2024-08-04 17:05:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722791180000|2024-08-04 17:06:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722791200000|2024-08-04 17:06:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722791210000|2024-08-04 17:06:50|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722791220000|2024-08-04 17:07:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722791230000|2024-08-04 17:07:10|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|2
1722791260000|2024-08-04 17:07:40|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|4
1722791280000|2024-08-04 17:08:00|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722791290000|2024-08-04 17:08:10|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|2
1722791300000|2024-08-04 17:08:20|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722791320000|2024-08-04 17:08:40|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722791340000|2024-08-04 17:09:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722791350000|2024-08-04 17:09:10|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722791370000|2024-08-04 17:09:30|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722791390000|2024-08-04 17:09:50|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|6
1722791400000|2024-08-04 17:10:00|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|5
1722791410000|2024-08-04 17:10:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722791420000|2024-08-04 17:10:20|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|4
1722791440000|2024-08-04 17:10:40|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722791450000|2024-08-04 17:10:50|8.78|8.73|8.75|8.7|8.78|8.73|8.75|8.7|4
1722791460000|2024-08-04 17:11:00|8.74|8.69|8.76|8.71|8.76|8.71|8.74|8.69|7
1722791470000|2024-08-04 17:11:10|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|3
1722791480000|2024-08-04 17:11:20|8.78|8.73|8.77|8.72|8.78|8.73|8.76|8.71|4
1722791490000|2024-08-04 17:11:30|8.78|8.73|8.79|8.74|8.79|8.74|8.77|8.72|6
1722791500000|2024-08-04 17:11:40|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|4
1722791510000|2024-08-04 17:11:50|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|4
1722791520000|2024-08-04 17:12:00|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|4
1722791530000|2024-08-04 17:12:10|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722791540000|2024-08-04 17:12:20|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1722791550000|2024-08-04 17:12:30|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|6
1722791560000|2024-08-04 17:12:40|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|3
1722791570000|2024-08-04 17:12:50|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|3
1722791580000|2024-08-04 17:13:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722791590000|2024-08-04 17:13:10|8.78|8.73|8.77|8.72|8.79|8.74|8.77|8.72|8
1722791600000|2024-08-04 17:13:20|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|7
1722791610000|2024-08-04 17:13:30|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722791630000|2024-08-04 17:13:50|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|3
1722791640000|2024-08-04 17:14:00|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|2
1722791650000|2024-08-04 17:14:10|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722791660000|2024-08-04 17:14:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722791690000|2024-08-04 17:14:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722791700000|2024-08-04 17:15:00|8.78|8.73|8.79|8.74|8.8|8.75|8.78|8.73|4
1722791710000|2024-08-04 17:15:10|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|3
1722791720000|2024-08-04 17:15:20|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|3
1722791730000|2024-08-04 17:15:30|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722791740000|2024-08-04 17:15:40|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|3
1722791760000|2024-08-04 17:16:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722791770000|2024-08-04 17:16:10|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|4
1722791790000|2024-08-04 17:16:30|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722791800000|2024-08-04 17:16:40|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722791830000|2024-08-04 17:17:10|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722791880000|2024-08-04 17:18:00|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|2
1722791900000|2024-08-04 17:18:20|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|4
1722791910000|2024-08-04 17:18:30|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722791950000|2024-08-04 17:19:10|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|2
1722791960000|2024-08-04 17:19:20|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|5
1722791970000|2024-08-04 17:19:30|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722791980000|2024-08-04 17:19:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722792010000|2024-08-04 17:20:10|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722792020000|2024-08-04 17:20:20|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|4
1722792060000|2024-08-04 17:21:00|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722792080000|2024-08-04 17:21:20|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|5
1722792100000|2024-08-04 17:21:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722792120000|2024-08-04 17:22:00|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|5
1722792130000|2024-08-04 17:22:10|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722792150000|2024-08-04 17:22:30|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722792160000|2024-08-04 17:22:40|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722792170000|2024-08-04 17:22:50|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|4
1722792180000|2024-08-04 17:23:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722792190000|2024-08-04 17:23:10|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722792200000|2024-08-04 17:23:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722792210000|2024-08-04 17:23:30|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722792220000|2024-08-04 17:23:40|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722792250000|2024-08-04 17:24:10|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722792260000|2024-08-04 17:24:20|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|4
1722792270000|2024-08-04 17:24:30|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722792280000|2024-08-04 17:24:40|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722792290000|2024-08-04 17:24:50|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|2
1722792300000|2024-08-04 17:25:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|6
1722792330000|2024-08-04 17:25:30|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|6
1722792340000|2024-08-04 17:25:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722792350000|2024-08-04 17:25:50|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722792380000|2024-08-04 17:26:20|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|3
1722792390000|2024-08-04 17:26:30|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722792420000|2024-08-04 17:27:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|2
1722792450000|2024-08-04 17:27:30|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722792460000|2024-08-04 17:27:40|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722792540000|2024-08-04 17:29:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722792550000|2024-08-04 17:29:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722792560000|2024-08-04 17:29:20|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722792570000|2024-08-04 17:29:30|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722792600000|2024-08-04 17:30:00|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722792610000|2024-08-04 17:30:10|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722792650000|2024-08-04 17:30:50|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722792660000|2024-08-04 17:31:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722792670000|2024-08-04 17:31:10|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722792680000|2024-08-04 17:31:20|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|3
1722792690000|2024-08-04 17:31:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722792700000|2024-08-04 17:31:40|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|3
1722792720000|2024-08-04 17:32:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722792730000|2024-08-04 17:32:10|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722792740000|2024-08-04 17:32:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722792780000|2024-08-04 17:33:00|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722792790000|2024-08-04 17:33:10|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722792800000|2024-08-04 17:33:20|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722792810000|2024-08-04 17:33:30|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722792840000|2024-08-04 17:34:00|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722792870000|2024-08-04 17:34:30|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|3
1722792880000|2024-08-04 17:34:40|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|5
1722792910000|2024-08-04 17:35:10|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|3
1722792920000|2024-08-04 17:35:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722792950000|2024-08-04 17:35:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722792960000|2024-08-04 17:36:00|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722792970000|2024-08-04 17:36:10|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|3
1722792980000|2024-08-04 17:36:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722792990000|2024-08-04 17:36:30|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722793010000|2024-08-04 17:36:50|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722793020000|2024-08-04 17:37:00|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722793030000|2024-08-04 17:37:10|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722793040000|2024-08-04 17:37:20|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722793050000|2024-08-04 17:37:30|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722793060000|2024-08-04 17:37:40|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722793080000|2024-08-04 17:38:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|3
1722793090000|2024-08-04 17:38:10|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1722793100000|2024-08-04 17:38:20|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722793140000|2024-08-04 17:39:00|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722793180000|2024-08-04 17:39:40|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722793200000|2024-08-04 17:40:00|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722793220000|2024-08-04 17:40:20|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722793230000|2024-08-04 17:40:30|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722793240000|2024-08-04 17:40:40|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722793250000|2024-08-04 17:40:50|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722793260000|2024-08-04 17:41:00|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|5
1722793270000|2024-08-04 17:41:10|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722793300000|2024-08-04 17:41:40|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722793330000|2024-08-04 17:42:10|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722793340000|2024-08-04 17:42:20|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722793350000|2024-08-04 17:42:30|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|4
1722793360000|2024-08-04 17:42:40|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722793390000|2024-08-04 17:43:10|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722793430000|2024-08-04 17:43:50|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722793450000|2024-08-04 17:44:10|8.73|8.68|8.71|8.66|8.73|8.68|8.71|8.66|5
1722793460000|2024-08-04 17:44:20|8.72|8.67|8.68|8.63|8.72|8.67|8.68|8.63|5
1722793470000|2024-08-04 17:44:30|8.67|8.62|8.69|8.64|8.69|8.64|8.67|8.62|5
1722793480000|2024-08-04 17:44:40|8.7|8.65|8.68|8.63|8.7|8.65|8.68|8.63|3
1722793490000|2024-08-04 17:44:50|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|5
1722793500000|2024-08-04 17:45:00|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|3
1722793510000|2024-08-04 17:45:10|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722793520000|2024-08-04 17:45:20|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|3
1722793530000|2024-08-04 17:45:30|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722793540000|2024-08-04 17:45:40|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|5
1722793560000|2024-08-04 17:46:00|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722793570000|2024-08-04 17:46:10|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722793580000|2024-08-04 17:46:20|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722793600000|2024-08-04 17:46:40|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|3
1722793610000|2024-08-04 17:46:50|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|3
1722793630000|2024-08-04 17:47:10|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|3
1722793640000|2024-08-04 17:47:20|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722793650000|2024-08-04 17:47:30|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|3
1722793660000|2024-08-04 17:47:40|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|5
1722793680000|2024-08-04 17:48:00|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|3
1722793700000|2024-08-04 17:48:20|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722793710000|2024-08-04 17:48:30|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|3
1722793720000|2024-08-04 17:48:40|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722793730000|2024-08-04 17:48:50|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722793740000|2024-08-04 17:49:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722793760000|2024-08-04 17:49:20|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722793810000|2024-08-04 17:50:10|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722793820000|2024-08-04 17:50:20|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722793830000|2024-08-04 17:50:30|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722793840000|2024-08-04 17:50:40|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722793850000|2024-08-04 17:50:50|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722793870000|2024-08-04 17:51:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722793900000|2024-08-04 17:51:40|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|4
1722793910000|2024-08-04 17:51:50|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722793920000|2024-08-04 17:52:00|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|3
1722793940000|2024-08-04 17:52:20|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|4
1722793950000|2024-08-04 17:52:30|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|3
1722793960000|2024-08-04 17:52:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722793970000|2024-08-04 17:52:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722793990000|2024-08-04 17:53:10|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722794000000|2024-08-04 17:53:20|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722794030000|2024-08-04 17:53:50|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|3
1722794040000|2024-08-04 17:54:00|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722794050000|2024-08-04 17:54:10|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|2
1722794060000|2024-08-04 17:54:20|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|4
1722794070000|2024-08-04 17:54:30|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|5
1722794080000|2024-08-04 17:54:40|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722794090000|2024-08-04 17:54:50|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722794100000|2024-08-04 17:55:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|4
1722794110000|2024-08-04 17:55:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722794170000|2024-08-04 17:56:10|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722794180000|2024-08-04 17:56:20|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722794190000|2024-08-04 17:56:30|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722794210000|2024-08-04 17:56:50|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722794230000|2024-08-04 17:57:10|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722794240000|2024-08-04 17:57:20|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722794250000|2024-08-04 17:57:30|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722794260000|2024-08-04 17:57:40|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|4
1722794280000|2024-08-04 17:58:00|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722794300000|2024-08-04 17:58:20|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722794320000|2024-08-04 17:58:40|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|2
1722794330000|2024-08-04 17:58:50|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|2
1722794340000|2024-08-04 17:59:00|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722794350000|2024-08-04 17:59:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722794360000|2024-08-04 17:59:20|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722794370000|2024-08-04 17:59:30|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722794400000|2024-08-04 18:00:00|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|3
1722794410000|2024-08-04 18:00:10|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722794420000|2024-08-04 18:00:20|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722794430000|2024-08-04 18:00:30|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722794460000|2024-08-04 18:01:00|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722794470000|2024-08-04 18:01:10|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722794480000|2024-08-04 18:01:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722794500000|2024-08-04 18:01:40|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722794510000|2024-08-04 18:01:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722794540000|2024-08-04 18:02:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722794550000|2024-08-04 18:02:30|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722794570000|2024-08-04 18:02:50|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722794590000|2024-08-04 18:03:10|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722794610000|2024-08-04 18:03:30|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722794650000|2024-08-04 18:04:10|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722794680000|2024-08-04 18:04:40|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722794740000|2024-08-04 18:05:40|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722794750000|2024-08-04 18:05:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722794790000|2024-08-04 18:06:30|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722794800000|2024-08-04 18:06:40|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722794820000|2024-08-04 18:07:00|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722794840000|2024-08-04 18:07:20|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|5
1722794850000|2024-08-04 18:07:30|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|2
1722794860000|2024-08-04 18:07:40|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722794880000|2024-08-04 18:08:00|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|4
1722794890000|2024-08-04 18:08:10|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722794920000|2024-08-04 18:08:40|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722794930000|2024-08-04 18:08:50|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722794950000|2024-08-04 18:09:10|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722794960000|2024-08-04 18:09:20|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722794980000|2024-08-04 18:09:40|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722794990000|2024-08-04 18:09:50|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722795000000|2024-08-04 18:10:00|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|3
1722795020000|2024-08-04 18:10:20|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722795030000|2024-08-04 18:10:30|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|5
1722795040000|2024-08-04 18:10:40|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|2
1722795050000|2024-08-04 18:10:50|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795060000|2024-08-04 18:11:00|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|3
1722795070000|2024-08-04 18:11:10|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722795110000|2024-08-04 18:11:50|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795120000|2024-08-04 18:12:00|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|3
1722795140000|2024-08-04 18:12:20|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795160000|2024-08-04 18:12:40|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|4
1722795200000|2024-08-04 18:13:20|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|4
1722795210000|2024-08-04 18:13:30|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|2
1722795250000|2024-08-04 18:14:10|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722795290000|2024-08-04 18:14:50|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|2
1722795350000|2024-08-04 18:15:50|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722795360000|2024-08-04 18:16:00|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795370000|2024-08-04 18:16:10|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|8
1722795380000|2024-08-04 18:16:20|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|5
1722795400000|2024-08-04 18:16:40|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795410000|2024-08-04 18:16:50|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|3
1722795420000|2024-08-04 18:17:00|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795430000|2024-08-04 18:17:10|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722795440000|2024-08-04 18:17:20|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722795460000|2024-08-04 18:17:40|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722795470000|2024-08-04 18:17:50|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795480000|2024-08-04 18:18:00|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|4
1722795500000|2024-08-04 18:18:20|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722795510000|2024-08-04 18:18:30|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|5
1722795520000|2024-08-04 18:18:40|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722795530000|2024-08-04 18:18:50|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|3
1722795550000|2024-08-04 18:19:10|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722795580000|2024-08-04 18:19:40|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|4
1722795590000|2024-08-04 18:19:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722795600000|2024-08-04 18:20:00|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795610000|2024-08-04 18:20:10|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722795620000|2024-08-04 18:20:20|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|3
1722795630000|2024-08-04 18:20:30|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722795640000|2024-08-04 18:20:40|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722795660000|2024-08-04 18:21:00|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795670000|2024-08-04 18:21:10|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722795680000|2024-08-04 18:21:20|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|3
1722795690000|2024-08-04 18:21:30|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722795700000|2024-08-04 18:21:40|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|2
1722795710000|2024-08-04 18:21:50|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795720000|2024-08-04 18:22:00|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722795730000|2024-08-04 18:22:10|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722795740000|2024-08-04 18:22:20|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722795750000|2024-08-04 18:22:30|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795780000|2024-08-04 18:23:00|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722795790000|2024-08-04 18:23:10|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795820000|2024-08-04 18:23:40|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722795830000|2024-08-04 18:23:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722795840000|2024-08-04 18:24:00|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795850000|2024-08-04 18:24:10|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722795860000|2024-08-04 18:24:20|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795880000|2024-08-04 18:24:40|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722795900000|2024-08-04 18:25:00|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722795910000|2024-08-04 18:25:10|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722795920000|2024-08-04 18:25:20|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|3
1722795930000|2024-08-04 18:25:30|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722795940000|2024-08-04 18:25:40|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722795950000|2024-08-04 18:25:50|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722795960000|2024-08-04 18:26:00|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722795980000|2024-08-04 18:26:20|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722795990000|2024-08-04 18:26:30|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722796010000|2024-08-04 18:26:50|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722796020000|2024-08-04 18:27:00|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722796040000|2024-08-04 18:27:20|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|3
1722796050000|2024-08-04 18:27:30|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722796080000|2024-08-04 18:28:00|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|3
1722796090000|2024-08-04 18:28:10|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722796120000|2024-08-04 18:28:40|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722796140000|2024-08-04 18:29:00|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722796180000|2024-08-04 18:29:40|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722796190000|2024-08-04 18:29:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722796200000|2024-08-04 18:30:00|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722796230000|2024-08-04 18:30:30|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722796240000|2024-08-04 18:30:40|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722796250000|2024-08-04 18:30:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722796300000|2024-08-04 18:31:40|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722796310000|2024-08-04 18:31:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722796350000|2024-08-04 18:32:30|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722796360000|2024-08-04 18:32:40|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722796370000|2024-08-04 18:32:50|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722796380000|2024-08-04 18:33:00|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722796390000|2024-08-04 18:33:10|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722796400000|2024-08-04 18:33:20|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722796410000|2024-08-04 18:33:30|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722796420000|2024-08-04 18:33:40|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722796440000|2024-08-04 18:34:00|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722796450000|2024-08-04 18:34:10|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|2
1722796470000|2024-08-04 18:34:30|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722796510000|2024-08-04 18:35:10|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722796530000|2024-08-04 18:35:30|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722796540000|2024-08-04 18:35:40|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|2
1722796580000|2024-08-04 18:36:20|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|2
1722796590000|2024-08-04 18:36:30|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722796630000|2024-08-04 18:37:10|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722796650000|2024-08-04 18:37:30|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722796660000|2024-08-04 18:37:40|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722796690000|2024-08-04 18:38:10|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|2
1722796710000|2024-08-04 18:38:30|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722796730000|2024-08-04 18:38:50|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722796740000|2024-08-04 18:39:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722796760000|2024-08-04 18:39:20|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722796770000|2024-08-04 18:39:30|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|3
1722796780000|2024-08-04 18:39:40|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722796830000|2024-08-04 18:40:30|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722796840000|2024-08-04 18:40:40|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722796860000|2024-08-04 18:41:00|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|2
1722796870000|2024-08-04 18:41:10|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|2
1722796880000|2024-08-04 18:41:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722796920000|2024-08-04 18:42:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722796960000|2024-08-04 18:42:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722796980000|2024-08-04 18:43:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722797060000|2024-08-04 18:44:20|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722797070000|2024-08-04 18:44:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722797080000|2024-08-04 18:44:40|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722797100000|2024-08-04 18:45:00|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722797110000|2024-08-04 18:45:10|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722797130000|2024-08-04 18:45:30|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722797170000|2024-08-04 18:46:10|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722797210000|2024-08-04 18:46:50|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722797230000|2024-08-04 18:47:10|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722797240000|2024-08-04 18:47:20|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|4
1722797250000|2024-08-04 18:47:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722797280000|2024-08-04 18:48:00|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722797300000|2024-08-04 18:48:20|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722797330000|2024-08-04 18:48:50|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722797340000|2024-08-04 18:49:00|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|2
1722797350000|2024-08-04 18:49:10|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722797360000|2024-08-04 18:49:20|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722797370000|2024-08-04 18:49:30|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|2
1722797380000|2024-08-04 18:49:40|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722797400000|2024-08-04 18:50:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|2
1722797420000|2024-08-04 18:50:20|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722797430000|2024-08-04 18:50:30|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|5
1722797440000|2024-08-04 18:50:40|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|4
1722797450000|2024-08-04 18:50:50|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722797470000|2024-08-04 18:51:10|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|5
1722797480000|2024-08-04 18:51:20|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722797510000|2024-08-04 18:51:50|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|2
1722797520000|2024-08-04 18:52:00|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722797530000|2024-08-04 18:52:10|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722797540000|2024-08-04 18:52:20|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722797550000|2024-08-04 18:52:30|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722797560000|2024-08-04 18:52:40|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722797570000|2024-08-04 18:52:50|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|3
1722797580000|2024-08-04 18:53:00|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722797590000|2024-08-04 18:53:10|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722797690000|2024-08-04 18:54:50|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722797700000|2024-08-04 18:55:00|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|3
1722797740000|2024-08-04 18:55:40|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|3
1722797750000|2024-08-04 18:55:50|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722797770000|2024-08-04 18:56:10|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722797780000|2024-08-04 18:56:20|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722797830000|2024-08-04 18:57:10|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722797840000|2024-08-04 18:57:20|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722797920000|2024-08-04 18:58:40|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722798000000|2024-08-04 19:00:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722798010000|2024-08-04 19:00:10|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|3
1722798120000|2024-08-04 19:02:00|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722798140000|2024-08-04 19:02:20|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722798160000|2024-08-04 19:02:40|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722798190000|2024-08-04 19:03:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722798240000|2024-08-04 19:04:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|2
1722798250000|2024-08-04 19:04:10|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722798290000|2024-08-04 19:04:50|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722798300000|2024-08-04 19:05:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722798360000|2024-08-04 19:06:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722798370000|2024-08-04 19:06:10|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722798380000|2024-08-04 19:06:20|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|4
1722798390000|2024-08-04 19:06:30|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722798400000|2024-08-04 19:06:40|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722798410000|2024-08-04 19:06:50|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722798480000|2024-08-04 19:08:00|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722798490000|2024-08-04 19:08:10|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722798510000|2024-08-04 19:08:30|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722798540000|2024-08-04 19:09:00|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722798560000|2024-08-04 19:09:20|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722798570000|2024-08-04 19:09:30|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722798590000|2024-08-04 19:09:50|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722798600000|2024-08-04 19:10:00|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722798610000|2024-08-04 19:10:10|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722798650000|2024-08-04 19:10:50|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722798710000|2024-08-04 19:11:50|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722798720000|2024-08-04 19:12:00|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722798730000|2024-08-04 19:12:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722798740000|2024-08-04 19:12:20|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|3
1722798760000|2024-08-04 19:12:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722798790000|2024-08-04 19:13:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722798810000|2024-08-04 19:13:30|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722798820000|2024-08-04 19:13:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722798830000|2024-08-04 19:13:50|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722798940000|2024-08-04 19:15:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722798950000|2024-08-04 19:15:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722798960000|2024-08-04 19:16:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722798970000|2024-08-04 19:16:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722798980000|2024-08-04 19:16:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722798990000|2024-08-04 19:16:30|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722799000000|2024-08-04 19:16:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722799030000|2024-08-04 19:17:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722799040000|2024-08-04 19:17:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722799050000|2024-08-04 19:17:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722799060000|2024-08-04 19:17:40|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722799070000|2024-08-04 19:17:50|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722799080000|2024-08-04 19:18:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722799130000|2024-08-04 19:18:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722799150000|2024-08-04 19:19:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1722799160000|2024-08-04 19:19:20|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722799230000|2024-08-04 19:20:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722799250000|2024-08-04 19:20:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722799260000|2024-08-04 19:21:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722799270000|2024-08-04 19:21:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722799280000|2024-08-04 19:21:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1722799320000|2024-08-04 19:22:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722799340000|2024-08-04 19:22:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722799390000|2024-08-04 19:23:10|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722799400000|2024-08-04 19:23:20|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722799410000|2024-08-04 19:23:30|9.02|8.77|9.03|8.78|9.03|8.78|9.02|8.77|2
1722799430000|2024-08-04 19:23:50|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722799450000|2024-08-04 19:24:10|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|2
1722799470000|2024-08-04 19:24:30|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|2
1722799490000|2024-08-04 19:24:50|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|2
1722799500000|2024-08-04 19:25:00|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722799530000|2024-08-04 19:25:30|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722799540000|2024-08-04 19:25:40|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|2
1722799550000|2024-08-04 19:25:50|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|2
1722799580000|2024-08-04 19:26:20|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722799660000|2024-08-04 19:27:40|9|8.75|9|8.75|9|8.75|9|8.75|1
1722799670000|2024-08-04 19:27:50|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722799700000|2024-08-04 19:28:20|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722799810000|2024-08-04 19:30:10|9.01|8.76|9.02|8.77|9.02|8.77|9.01|8.76|4
1722799820000|2024-08-04 19:30:20|9.01|8.76|9.01|8.76|9.02|8.77|9.01|8.76|3
1722799840000|2024-08-04 19:30:40|9|8.75|9|8.75|9|8.75|9|8.75|1
1722799850000|2024-08-04 19:30:50|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722799860000|2024-08-04 19:31:00|9|8.75|9|8.75|9|8.75|9|8.75|1
1722799880000|2024-08-04 19:31:20|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722799910000|2024-08-04 19:31:50|9|8.75|9|8.75|9|8.75|9|8.75|1
1722799920000|2024-08-04 19:32:00|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722799970000|2024-08-04 19:32:50|9|8.75|9.01|8.76|9.01|8.76|9|8.75|2
1722799980000|2024-08-04 19:33:00|9|8.75|9|8.75|9|8.75|9|8.75|1
1722800040000|2024-08-04 19:34:00|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722800050000|2024-08-04 19:34:10|8.98|8.73|8.98|8.73|8.98|8.73|8.98|8.73|1
1722800080000|2024-08-04 19:34:40|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722800110000|2024-08-04 19:35:10|9|8.75|9|8.75|9|8.75|8.99|8.74|3
1722800140000|2024-08-04 19:35:40|8.99|8.74|9|8.75|9|8.75|8.99|8.74|4
1722800170000|2024-08-04 19:36:10|8.99|8.74|9|8.75|9|8.75|8.99|8.74|2
1722800180000|2024-08-04 19:36:20|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722800190000|2024-08-04 19:36:30|9|8.75|9|8.75|9|8.75|9|8.75|1
1722800200000|2024-08-04 19:36:40|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722800260000|2024-08-04 19:37:40|9|8.75|9.01|8.76|9.01|8.76|9|8.75|2
1722800310000|2024-08-04 19:38:30|9|8.75|9.01|8.76|9.01|8.76|9|8.75|2
1722800400000|2024-08-04 19:40:00|9|8.75|9|8.75|9|8.75|9|8.75|1
1722800420000|2024-08-04 19:40:20|9.01|8.76|9|8.75|9.01|8.76|9|8.75|2
1722800430000|2024-08-04 19:40:30|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722800470000|2024-08-04 19:41:10|9.02|8.77|9.01|8.76|9.02|8.77|9.01|8.76|2
1722800480000|2024-08-04 19:41:20|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722800540000|2024-08-04 19:42:20|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722800550000|2024-08-04 19:42:30|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722800560000|2024-08-04 19:42:40|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722800590000|2024-08-04 19:43:10|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722800640000|2024-08-04 19:44:00|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722800650000|2024-08-04 19:44:10|9.02|8.77|9.03|8.78|9.03|8.78|9.02|8.77|2
1722800680000|2024-08-04 19:44:40|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722800690000|2024-08-04 19:44:50|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|2
1722800700000|2024-08-04 19:45:00|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|2
1722800720000|2024-08-04 19:45:20|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722800760000|2024-08-04 19:46:00|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722800780000|2024-08-04 19:46:20|9.01|8.76|9.02|8.77|9.02|8.77|9.01|8.76|2
1722800790000|2024-08-04 19:46:30|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722800840000|2024-08-04 19:47:20|9|8.75|9|8.75|9|8.75|9|8.75|1
1722800860000|2024-08-04 19:47:40|8.99|8.74|9|8.75|9|8.75|8.99|8.74|2
1722800910000|2024-08-04 19:48:30|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722800920000|2024-08-04 19:48:40|9|8.75|9|8.75|9|8.75|9|8.75|1
1722800960000|2024-08-04 19:49:20|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722800980000|2024-08-04 19:49:40|9|8.75|9|8.75|9|8.75|9|8.75|1
1722800990000|2024-08-04 19:49:50|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722801030000|2024-08-04 19:50:30|9.02|8.77|9.02|8.77|9.02|8.77|9.01|8.76|3
1722801090000|2024-08-04 19:51:30|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722801130000|2024-08-04 19:52:10|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722801220000|2024-08-04 19:53:40|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722801250000|2024-08-04 19:54:10|9.04|8.79|9.04|8.79|9.04|8.79|9.04|8.79|1
1722801300000|2024-08-04 19:55:00|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722801380000|2024-08-04 19:56:20|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722801390000|2024-08-04 19:56:30|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722801420000|2024-08-04 19:57:00|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722801440000|2024-08-04 19:57:20|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722801500000|2024-08-04 19:58:20|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722801600000|2024-08-04 20:00:00|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722801610000|2024-08-04 20:00:10|9.02|8.77|9.02|8.77|9.02|8.77|9.01|8.76|3
1722801640000|2024-08-04 20:00:40|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722801660000|2024-08-04 20:01:00|9|8.75|9|8.75|9|8.75|9|8.75|1
1722801690000|2024-08-04 20:01:30|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722801700000|2024-08-04 20:01:40|9|8.75|9|8.75|9|8.75|9|8.75|1
1722801770000|2024-08-04 20:02:50|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722801810000|2024-08-04 20:03:30|9|8.75|9|8.75|9|8.75|9|8.75|1
1722801860000|2024-08-04 20:04:20|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722802020000|2024-08-04 20:07:00|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722802040000|2024-08-04 20:07:20|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722802050000|2024-08-04 20:07:30|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722802130000|2024-08-04 20:08:50|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722802140000|2024-08-04 20:09:00|9.04|8.79|9.04|8.79|9.04|8.79|9.04|8.79|1
1722802200000|2024-08-04 20:10:00|9.05|8.8|9.05|8.8|9.05|8.8|9.04|8.79|3
1722802260000|2024-08-04 20:11:00|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1722802280000|2024-08-04 20:11:20|9.05|8.8|9.06|8.81|9.06|8.81|9.05|8.8|2
1722802330000|2024-08-04 20:12:10|9.05|8.8|9.06|8.81|9.06|8.81|9.05|8.8|2
1722802340000|2024-08-04 20:12:20|9.05|8.8|9.05|8.8|9.05|8.8|9.05|8.8|1
1722802350000|2024-08-04 20:12:30|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1722802430000|2024-08-04 20:13:50|9.05|8.8|9.05|8.8|9.05|8.8|9.05|8.8|1
1722802440000|2024-08-04 20:14:00|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1722802460000|2024-08-04 20:14:20|9.05|8.8|9.05|8.8|9.05|8.8|9.05|8.8|1
1722802560000|2024-08-04 20:16:00|9.04|8.79|9.04|8.79|9.04|8.79|9.04|8.79|1
1722802570000|2024-08-04 20:16:10|9.03|8.78|9.03|8.78|9.04|8.79|9.03|8.78|3
1722802590000|2024-08-04 20:16:30|9.04|8.79|9.03|8.78|9.04|8.79|9.03|8.78|2
1722802600000|2024-08-04 20:16:40|9.04|8.79|9.03|8.78|9.04|8.79|9.03|8.78|4
1722802610000|2024-08-04 20:16:50|9.04|8.79|9.03|8.78|9.04|8.79|9.03|8.78|2
1722802620000|2024-08-04 20:17:00|9.04|8.79|9.04|8.79|9.04|8.79|9.04|8.79|1
1722802630000|2024-08-04 20:17:10|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722802650000|2024-08-04 20:17:30|9.02|8.77|9.03|8.78|9.03|8.78|9.02|8.77|2
1722802660000|2024-08-04 20:17:40|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722802680000|2024-08-04 20:18:00|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|2
1722802750000|2024-08-04 20:19:10|9.03|8.78|9.03|8.78|9.03|8.78|9.02|8.77|5
1722802810000|2024-08-04 20:20:10|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722802820000|2024-08-04 20:20:20|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|2
1722802870000|2024-08-04 20:21:10|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722802880000|2024-08-04 20:21:20|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722802890000|2024-08-04 20:21:30|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722802910000|2024-08-04 20:21:50|9.02|8.77|9.02|8.77|9.02|8.77|9.01|8.76|3
1722802930000|2024-08-04 20:22:10|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722802940000|2024-08-04 20:22:20|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722802950000|2024-08-04 20:22:30|9.01|8.76|9.01|8.76|9.02|8.77|9.01|8.76|5
1722802960000|2024-08-04 20:22:40|9.02|8.77|9.02|8.77|9.02|8.77|9.01|8.76|3
1722802970000|2024-08-04 20:22:50|9.01|8.76|9.02|8.77|9.02|8.77|9.01|8.76|2
1722803100000|2024-08-04 20:25:00|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|2
1722803110000|2024-08-04 20:25:10|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722803150000|2024-08-04 20:25:50|9.04|8.79|9.04|8.79|9.04|8.79|9.04|8.79|1
1722803180000|2024-08-04 20:26:20|9.05|8.8|9.05|8.8|9.05|8.8|9.05|8.8|1
1722803220000|2024-08-04 20:27:00|9.06|8.81|9.05|8.8|9.06|8.81|9.05|8.8|2
1722803240000|2024-08-04 20:27:20|9.06|8.81|9.06|8.81|9.06|8.81|9.05|8.8|7
1722803250000|2024-08-04 20:27:30|9.05|8.8|9.05|8.8|9.05|8.8|9.05|8.8|1
1722803300000|2024-08-04 20:28:20|9.04|8.79|9.04|8.79|9.04|8.79|9.04|8.79|1
1722803310000|2024-08-04 20:28:30|9.05|8.8|9.05|8.8|9.05|8.8|9.05|8.8|1
1722803420000|2024-08-04 20:30:20|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1722803460000|2024-08-04 20:31:00|9.05|8.8|9.05|8.8|9.05|8.8|9.05|8.8|1
1722803470000|2024-08-04 20:31:10|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1722803520000|2024-08-04 20:32:00|9.07|8.82|9.07|8.82|9.07|8.82|9.06|8.81|3
1722803580000|2024-08-04 20:33:00|9.08|8.83|9.08|8.83|9.08|8.83|9.08|8.83|1
1722803590000|2024-08-04 20:33:10|9.07|8.82|9.08|8.83|9.08|8.83|9.07|8.82|6
1722803600000|2024-08-04 20:33:20|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1722803630000|2024-08-04 20:33:50|9.06|8.81|9.06|8.81|9.07|8.82|9.06|8.81|3
1722803640000|2024-08-04 20:34:00|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1722803670000|2024-08-04 20:34:30|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1722803690000|2024-08-04 20:34:50|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1722803700000|2024-08-04 20:35:00|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1722803710000|2024-08-04 20:35:10|9.05|8.8|9.06|8.81|9.06|8.81|9.05|8.8|2
1722803720000|2024-08-04 20:35:20|9.05|8.8|9.05|8.8|9.05|8.8|9.05|8.8|1
1722803730000|2024-08-04 20:35:30|9.04|8.79|9.04|8.79|9.05|8.8|9.04|8.79|3
1722803770000|2024-08-04 20:36:10|9.03|8.78|9.04|8.79|9.04|8.79|9.03|8.78|6
1722803780000|2024-08-04 20:36:20|9.03|8.78|9.03|8.78|9.04|8.79|9.03|8.78|3
1722803790000|2024-08-04 20:36:30|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722803800000|2024-08-04 20:36:40|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|4
1722803810000|2024-08-04 20:36:50|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722803870000|2024-08-04 20:37:50|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722803880000|2024-08-04 20:38:00|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722803890000|2024-08-04 20:38:10|9.02|8.77|9.02|8.77|9.03|8.78|9.02|8.77|3
1722803910000|2024-08-04 20:38:30|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722803940000|2024-08-04 20:39:00|9|8.75|9|8.75|9|8.75|9|8.75|1
1722803970000|2024-08-04 20:39:30|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804000000|2024-08-04 20:40:00|9|8.75|9|8.75|9|8.75|9|8.75|1
1722804010000|2024-08-04 20:40:10|8.99|8.74|9|8.75|9|8.75|8.99|8.74|2
1722804040000|2024-08-04 20:40:40|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804070000|2024-08-04 20:41:10|9|8.75|8.99|8.74|9|8.75|8.99|8.74|2
1722804110000|2024-08-04 20:41:50|8.98|8.73|8.99|8.74|8.99|8.74|8.98|8.73|2
1722804120000|2024-08-04 20:42:00|8.98|8.73|8.98|8.73|8.98|8.73|8.98|8.73|1
1722804130000|2024-08-04 20:42:10|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804150000|2024-08-04 20:42:30|8.98|8.73|8.98|8.73|8.98|8.73|8.98|8.73|1
1722804180000|2024-08-04 20:43:00|8.97|8.72|8.97|8.72|8.97|8.72|8.97|8.72|1
1722804230000|2024-08-04 20:43:50|8.98|8.73|8.98|8.73|8.98|8.73|8.98|8.73|1
1722804270000|2024-08-04 20:44:30|8.97|8.72|8.98|8.73|8.98|8.73|8.97|8.72|2
1722804280000|2024-08-04 20:44:40|8.97|8.72|8.98|8.73|8.98|8.73|8.97|8.72|2
1722804340000|2024-08-04 20:45:40|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804350000|2024-08-04 20:45:50|8.98|8.73|8.98|8.73|8.99|8.74|8.98|8.73|3
1722804370000|2024-08-04 20:46:10|8.99|8.74|8.99|8.74|8.99|8.74|8.98|8.73|3
1722804380000|2024-08-04 20:46:20|9|8.75|9|8.75|9|8.75|9|8.75|1
1722804410000|2024-08-04 20:46:50|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804420000|2024-08-04 20:47:00|8.98|8.73|8.99|8.74|8.99|8.74|8.98|8.73|4
1722804430000|2024-08-04 20:47:10|8.98|8.73|8.98|8.73|8.98|8.73|8.98|8.73|1
1722804440000|2024-08-04 20:47:20|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804550000|2024-08-04 20:49:10|9|8.75|8.99|8.74|9|8.75|8.99|8.74|2
1722804560000|2024-08-04 20:49:20|9|8.75|9|8.75|9|8.75|8.99|8.74|3
1722804600000|2024-08-04 20:50:00|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804620000|2024-08-04 20:50:20|9|8.75|9|8.75|9|8.75|9|8.75|1
1722804660000|2024-08-04 20:51:00|8.99|8.74|9|8.75|9|8.75|8.99|8.74|2
1722804670000|2024-08-04 20:51:10|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804710000|2024-08-04 20:51:50|9|8.75|9|8.75|9|8.75|9|8.75|1
1722804780000|2024-08-04 20:53:00|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722804790000|2024-08-04 20:53:10|9|8.75|9|8.75|9|8.75|9|8.75|1
1722804800000|2024-08-04 20:53:20|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804830000|2024-08-04 20:53:50|9|8.75|9|8.75|9|8.75|8.99|8.74|3
1722804840000|2024-08-04 20:54:00|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804850000|2024-08-04 20:54:10|9|8.75|9|8.75|9|8.75|9|8.75|1
1722804870000|2024-08-04 20:54:30|8.99|8.74|8.99|8.74|8.99|8.74|8.99|8.74|1
1722804880000|2024-08-04 20:54:40|9|8.75|9|8.75|9|8.75|9|8.75|1
1722804980000|2024-08-04 20:56:20|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722805020000|2024-08-04 20:57:00|9|8.75|9|8.75|9|8.75|9|8.75|1
1722805050000|2024-08-04 20:57:30|9.01|8.76|9.01|8.76|9.01|8.76|9.01|8.76|1
1722805090000|2024-08-04 20:58:10|9.02|8.77|9.01|8.76|9.02|8.77|9.01|8.76|2
1722805100000|2024-08-04 20:58:20|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722805110000|2024-08-04 20:58:30|9.03|8.78|9.03|8.78|9.03|8.78|9.03|8.78|1
1722805120000|2024-08-04 20:58:40|9.02|8.77|9.03|8.78|9.03|8.78|9.02|8.77|2
1722805130000|2024-08-04 20:58:50|9.02|8.77|9.02|8.77|9.02|8.77|9.02|8.77|1
1722805200000|2024-08-04 21:00:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722805210000|2024-08-04 21:00:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722805230000|2024-08-04 21:00:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722805240000|2024-08-04 21:00:40|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1722805250000|2024-08-04 21:00:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722805260000|2024-08-04 21:01:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1722805270000|2024-08-04 21:01:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722805300000|2024-08-04 21:01:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722805320000|2024-08-04 21:02:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722805330000|2024-08-04 21:02:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722805350000|2024-08-04 21:02:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722805390000|2024-08-04 21:03:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722805400000|2024-08-04 21:03:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722805430000|2024-08-04 21:03:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722805470000|2024-08-04 21:04:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722805590000|2024-08-04 21:06:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722805600000|2024-08-04 21:06:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722805680000|2024-08-04 21:08:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722805730000|2024-08-04 21:08:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722805750000|2024-08-04 21:09:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722805780000|2024-08-04 21:09:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722805790000|2024-08-04 21:09:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722805800000|2024-08-04 21:10:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722805810000|2024-08-04 21:10:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722805820000|2024-08-04 21:10:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722805880000|2024-08-04 21:11:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722805930000|2024-08-04 21:12:10|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722805970000|2024-08-04 21:12:50|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1722805980000|2024-08-04 21:13:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1722806000000|2024-08-04 21:13:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722806120000|2024-08-04 21:15:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722806130000|2024-08-04 21:15:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722806170000|2024-08-04 21:16:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722806180000|2024-08-04 21:16:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722806220000|2024-08-04 21:17:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722806240000|2024-08-04 21:17:20|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1722806310000|2024-08-04 21:18:30|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1722806340000|2024-08-04 21:19:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722806350000|2024-08-04 21:19:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722806460000|2024-08-04 21:21:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722806480000|2024-08-04 21:21:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722806500000|2024-08-04 21:21:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722806520000|2024-08-04 21:22:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722806530000|2024-08-04 21:22:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722806550000|2024-08-04 21:22:30|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722806560000|2024-08-04 21:22:40|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722806700000|2024-08-04 21:25:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722806720000|2024-08-04 21:25:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722807060000|2024-08-04 21:31:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722807120000|2024-08-04 21:32:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722807180000|2024-08-04 21:33:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722807250000|2024-08-04 21:34:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722807280000|2024-08-04 21:34:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722807330000|2024-08-04 21:35:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722807400000|2024-08-04 21:36:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722807510000|2024-08-04 21:38:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722807540000|2024-08-04 21:39:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722807560000|2024-08-04 21:39:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722807570000|2024-08-04 21:39:30|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722807840000|2024-08-04 21:44:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722807920000|2024-08-04 21:45:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722807930000|2024-08-04 21:45:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722808070000|2024-08-04 21:47:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722808080000|2024-08-04 21:48:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722808430000|2024-08-04 21:53:50|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1722808510000|2024-08-04 21:55:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722808690000|2024-08-04 21:58:10|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722808740000|2024-08-04 21:59:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722808750000|2024-08-04 21:59:10|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|4
1722808760000|2024-08-04 21:59:20|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722808770000|2024-08-04 21:59:30|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1722808800000|2024-08-04 22:00:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722808900000|2024-08-04 22:01:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722808970000|2024-08-04 22:02:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722809010000|2024-08-04 22:03:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722809020000|2024-08-04 22:03:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722809060000|2024-08-04 22:04:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722809120000|2024-08-04 22:05:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722809180000|2024-08-04 22:06:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722809190000|2024-08-04 22:06:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722809200000|2024-08-04 22:06:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722809240000|2024-08-04 22:07:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722809250000|2024-08-04 22:07:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722809290000|2024-08-04 22:08:10|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1722809300000|2024-08-04 22:08:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722809310000|2024-08-04 22:08:30|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722809370000|2024-08-04 22:09:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722809390000|2024-08-04 22:09:50|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722809410000|2024-08-04 22:10:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722809440000|2024-08-04 22:10:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722809460000|2024-08-04 22:11:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722809490000|2024-08-04 22:11:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722809500000|2024-08-04 22:11:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722809510000|2024-08-04 22:11:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722809520000|2024-08-04 22:12:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722809550000|2024-08-04 22:12:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1722809560000|2024-08-04 22:12:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722809580000|2024-08-04 22:13:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722809590000|2024-08-04 22:13:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722809620000|2024-08-04 22:13:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722809650000|2024-08-04 22:14:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722809660000|2024-08-04 22:14:20|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1722809690000|2024-08-04 22:14:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722809700000|2024-08-04 22:15:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722809710000|2024-08-04 22:15:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722809720000|2024-08-04 22:15:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722809730000|2024-08-04 22:15:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722809740000|2024-08-04 22:15:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722809750000|2024-08-04 22:15:50|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1722809760000|2024-08-04 22:16:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722809770000|2024-08-04 22:16:10|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1722809780000|2024-08-04 22:16:20|8.91|8.86|8.92|8.87|8.92|8.87|8.9|8.85|6
1722809790000|2024-08-04 22:16:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|6
1722809800000|2024-08-04 22:16:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1722809810000|2024-08-04 22:16:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722809820000|2024-08-04 22:17:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722809830000|2024-08-04 22:17:10|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722809840000|2024-08-04 22:17:20|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1722809850000|2024-08-04 22:17:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722809860000|2024-08-04 22:17:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1722809870000|2024-08-04 22:17:50|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1722809880000|2024-08-04 22:18:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722809900000|2024-08-04 22:18:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722809950000|2024-08-04 22:19:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722809960000|2024-08-04 22:19:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722809970000|2024-08-04 22:19:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722810010000|2024-08-04 22:20:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722810020000|2024-08-04 22:20:20|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722810030000|2024-08-04 22:20:30|8.91|8.86|8.9|8.85|8.91|8.86|8.89|8.84|4
1722810060000|2024-08-04 22:21:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722810070000|2024-08-04 22:21:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722810090000|2024-08-04 22:21:30|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|3
1722810130000|2024-08-04 22:22:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722810140000|2024-08-04 22:22:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722810150000|2024-08-04 22:22:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722810180000|2024-08-04 22:23:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1722810220000|2024-08-04 22:23:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722810230000|2024-08-04 22:23:50|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1722810240000|2024-08-04 22:24:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1722810270000|2024-08-04 22:24:30|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|5
1722810280000|2024-08-04 22:24:40|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1722810310000|2024-08-04 22:25:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1722810320000|2024-08-04 22:25:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722810340000|2024-08-04 22:25:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722810360000|2024-08-04 22:26:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722810380000|2024-08-04 22:26:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722810390000|2024-08-04 22:26:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722810420000|2024-08-04 22:27:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722810430000|2024-08-04 22:27:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722810440000|2024-08-04 22:27:20|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1722810490000|2024-08-04 22:28:10|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722810500000|2024-08-04 22:28:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722810550000|2024-08-04 22:29:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722810580000|2024-08-04 22:29:40|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722810620000|2024-08-04 22:30:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722810630000|2024-08-04 22:30:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1722810640000|2024-08-04 22:30:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1722810650000|2024-08-04 22:30:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722810660000|2024-08-04 22:31:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722810670000|2024-08-04 22:31:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722810680000|2024-08-04 22:31:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1722810690000|2024-08-04 22:31:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1722810710000|2024-08-04 22:31:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1722810720000|2024-08-04 22:32:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|7
1722810730000|2024-08-04 22:32:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722810800000|2024-08-04 22:33:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722810830000|2024-08-04 22:33:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722810850000|2024-08-04 22:34:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722810870000|2024-08-04 22:34:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1722810890000|2024-08-04 22:34:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722810900000|2024-08-04 22:35:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722810960000|2024-08-04 22:36:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722810970000|2024-08-04 22:36:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722811070000|2024-08-04 22:37:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722811090000|2024-08-04 22:38:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722811110000|2024-08-04 22:38:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722811140000|2024-08-04 22:39:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722811200000|2024-08-04 22:40:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722811210000|2024-08-04 22:40:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722811220000|2024-08-04 22:40:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722811230000|2024-08-04 22:40:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722811250000|2024-08-04 22:40:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722811260000|2024-08-04 22:41:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1722811310000|2024-08-04 22:41:50|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722811340000|2024-08-04 22:42:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722811350000|2024-08-04 22:42:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722811360000|2024-08-04 22:42:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722811410000|2024-08-04 22:43:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722811500000|2024-08-04 22:45:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722811550000|2024-08-04 22:45:50|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1722811600000|2024-08-04 22:46:40|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1722811610000|2024-08-04 22:46:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722811660000|2024-08-04 22:47:40|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1722811670000|2024-08-04 22:47:50|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1722811760000|2024-08-04 22:49:20|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1722811780000|2024-08-04 22:49:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722811810000|2024-08-04 22:50:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722811840000|2024-08-04 22:50:40|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1722811920000|2024-08-04 22:52:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722811980000|2024-08-04 22:53:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722812070000|2024-08-04 22:54:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722812100000|2024-08-04 22:55:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722812150000|2024-08-04 22:55:50|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722812160000|2024-08-04 22:56:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722812360000|2024-08-04 22:59:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722812400000|2024-08-04 23:00:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722812410000|2024-08-04 23:00:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722812440000|2024-08-04 23:00:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722812460000|2024-08-04 23:01:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722812480000|2024-08-04 23:01:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722812490000|2024-08-04 23:01:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722812550000|2024-08-04 23:02:30|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1722812560000|2024-08-04 23:02:40|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|6
1722812580000|2024-08-04 23:03:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722812640000|2024-08-04 23:04:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722812690000|2024-08-04 23:04:50|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722812700000|2024-08-04 23:05:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722812730000|2024-08-04 23:05:30|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722812740000|2024-08-04 23:05:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722812780000|2024-08-04 23:06:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722812790000|2024-08-04 23:06:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722812800000|2024-08-04 23:06:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722812810000|2024-08-04 23:06:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722812850000|2024-08-04 23:07:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722812900000|2024-08-04 23:08:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722812910000|2024-08-04 23:08:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722812960000|2024-08-04 23:09:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722812990000|2024-08-04 23:09:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722813020000|2024-08-04 23:10:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722813110000|2024-08-04 23:11:50|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722813170000|2024-08-04 23:12:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722813180000|2024-08-04 23:13:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722813200000|2024-08-04 23:13:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722813210000|2024-08-04 23:13:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722813280000|2024-08-04 23:14:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722813320000|2024-08-04 23:15:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722813360000|2024-08-04 23:16:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722813440000|2024-08-04 23:17:20|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722813460000|2024-08-04 23:17:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722813530000|2024-08-04 23:18:50|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722813540000|2024-08-04 23:19:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722813550000|2024-08-04 23:19:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722813560000|2024-08-04 23:19:20|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722813590000|2024-08-04 23:19:50|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722813600000|2024-08-04 23:20:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722813630000|2024-08-04 23:20:30|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|2
1722813660000|2024-08-04 23:21:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|5
1722813670000|2024-08-04 23:21:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722813680000|2024-08-04 23:21:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722813710000|2024-08-04 23:21:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722813720000|2024-08-04 23:22:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722813750000|2024-08-04 23:22:30|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722813820000|2024-08-04 23:23:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722813840000|2024-08-04 23:24:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722813850000|2024-08-04 23:24:10|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1722813860000|2024-08-04 23:24:20|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722813870000|2024-08-04 23:24:30|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722813920000|2024-08-04 23:25:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722813950000|2024-08-04 23:25:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722813970000|2024-08-04 23:26:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722813980000|2024-08-04 23:26:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722813990000|2024-08-04 23:26:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814000000|2024-08-04 23:26:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722814060000|2024-08-04 23:27:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814080000|2024-08-04 23:28:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722814090000|2024-08-04 23:28:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814100000|2024-08-04 23:28:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722814170000|2024-08-04 23:29:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722814190000|2024-08-04 23:29:50|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722814200000|2024-08-04 23:30:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722814210000|2024-08-04 23:30:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722814260000|2024-08-04 23:31:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722814270000|2024-08-04 23:31:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722814300000|2024-08-04 23:31:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814320000|2024-08-04 23:32:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722814330000|2024-08-04 23:32:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814340000|2024-08-04 23:32:20|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722814350000|2024-08-04 23:32:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814380000|2024-08-04 23:33:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|7
1722814390000|2024-08-04 23:33:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|4
1722814400000|2024-08-04 23:33:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814430000|2024-08-04 23:33:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722814440000|2024-08-04 23:34:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722814550000|2024-08-04 23:35:50|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1722814560000|2024-08-04 23:36:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722814680000|2024-08-04 23:38:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814690000|2024-08-04 23:38:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722814710000|2024-08-04 23:38:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814750000|2024-08-04 23:39:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722814760000|2024-08-04 23:39:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814790000|2024-08-04 23:39:50|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722814800000|2024-08-04 23:40:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814830000|2024-08-04 23:40:30|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722814840000|2024-08-04 23:40:40|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722814880000|2024-08-04 23:41:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722814890000|2024-08-04 23:41:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814900000|2024-08-04 23:41:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722814910000|2024-08-04 23:41:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722814980000|2024-08-04 23:43:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722814990000|2024-08-04 23:43:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722815000000|2024-08-04 23:43:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722815020000|2024-08-04 23:43:40|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722815100000|2024-08-04 23:45:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722815120000|2024-08-04 23:45:20|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|3
1722815170000|2024-08-04 23:46:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722815180000|2024-08-04 23:46:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722815210000|2024-08-04 23:46:50|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722815220000|2024-08-04 23:47:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722815230000|2024-08-04 23:47:10|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1722815290000|2024-08-04 23:48:10|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|3
1722815300000|2024-08-04 23:48:20|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722815370000|2024-08-04 23:49:30|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722815700000|2024-08-04 23:55:00|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|4
1722815790000|2024-08-04 23:56:30|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722815800000|2024-08-04 23:56:40|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722815830000|2024-08-04 23:57:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722815880000|2024-08-04 23:58:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|3
1722815890000|2024-08-04 23:58:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722815950000|2024-08-04 23:59:10|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722815960000|2024-08-04 23:59:20|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722815970000|2024-08-04 23:59:30|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722815980000|2024-08-04 23:59:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722816030000|2024-08-05 00:00:30|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|3
1722816040000|2024-08-05 00:00:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722816070000|2024-08-05 00:01:10|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722816090000|2024-08-05 00:01:30|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|3
1722816160000|2024-08-05 00:02:40|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722816170000|2024-08-05 00:02:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722816190000|2024-08-05 00:03:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722816230000|2024-08-05 00:03:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722816240000|2024-08-05 00:04:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722816250000|2024-08-05 00:04:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722816280000|2024-08-05 00:04:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722816290000|2024-08-05 00:04:50|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722816310000|2024-08-05 00:05:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722816330000|2024-08-05 00:05:30|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722816350000|2024-08-05 00:05:50|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1722816360000|2024-08-05 00:06:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722816370000|2024-08-05 00:06:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722816380000|2024-08-05 00:06:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722816440000|2024-08-05 00:07:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722816460000|2024-08-05 00:07:40|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|4
1722816500000|2024-08-05 00:08:20|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|4
1722816510000|2024-08-05 00:08:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722816530000|2024-08-05 00:08:50|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722816540000|2024-08-05 00:09:00|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|4
1722816560000|2024-08-05 00:09:20|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722816570000|2024-08-05 00:09:30|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|4
1722816610000|2024-08-05 00:10:10|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|2
1722816620000|2024-08-05 00:10:20|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722816630000|2024-08-05 00:10:30|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|4
1722816640000|2024-08-05 00:10:40|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|4
1722816680000|2024-08-05 00:11:20|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|2
1722816690000|2024-08-05 00:11:30|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|3
1722816700000|2024-08-05 00:11:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722816720000|2024-08-05 00:12:00|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722816770000|2024-08-05 00:12:50|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|3
1722816780000|2024-08-05 00:13:00|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722816790000|2024-08-05 00:13:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722816820000|2024-08-05 00:13:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722816840000|2024-08-05 00:14:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722816850000|2024-08-05 00:14:10|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722816860000|2024-08-05 00:14:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722816870000|2024-08-05 00:14:30|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722816930000|2024-08-05 00:15:30|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722816940000|2024-08-05 00:15:40|8.81|8.76|8.83|8.78|8.83|8.78|8.81|8.76|3
1722816950000|2024-08-05 00:15:50|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722816960000|2024-08-05 00:16:00|8.83|8.78|8.85|8.8|8.85|8.8|8.83|8.78|3
1722816970000|2024-08-05 00:16:10|8.86|8.81|8.84|8.79|8.86|8.81|8.84|8.79|7
1722816980000|2024-08-05 00:16:20|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|9
1722816990000|2024-08-05 00:16:30|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722817020000|2024-08-05 00:17:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1722817030000|2024-08-05 00:17:10|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1722817040000|2024-08-05 00:17:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722817050000|2024-08-05 00:17:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722817060000|2024-08-05 00:17:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722817070000|2024-08-05 00:17:50|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722817080000|2024-08-05 00:18:00|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|2
1722817090000|2024-08-05 00:18:10|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|4
1722817100000|2024-08-05 00:18:20|8.81|8.76|8.82|8.77|8.83|8.78|8.81|8.76|16
1722817110000|2024-08-05 00:18:30|8.83|8.78|8.81|8.76|8.83|8.78|8.81|8.76|5
1722817120000|2024-08-05 00:18:40|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|3
1722817130000|2024-08-05 00:18:50|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722817140000|2024-08-05 00:19:00|8.79|8.74|8.8|8.75|8.81|8.76|8.79|8.74|4
1722817150000|2024-08-05 00:19:10|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722817160000|2024-08-05 00:19:20|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722817170000|2024-08-05 00:19:30|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722817190000|2024-08-05 00:19:50|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722817200000|2024-08-05 00:20:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722817250000|2024-08-05 00:20:50|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722817260000|2024-08-05 00:21:00|8.82|8.77|8.83|8.78|8.83|8.78|8.81|8.76|6
1722817270000|2024-08-05 00:21:10|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|3
1722817280000|2024-08-05 00:21:20|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|8
1722817290000|2024-08-05 00:21:30|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|3
1722817300000|2024-08-05 00:21:40|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|6
1722817310000|2024-08-05 00:21:50|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|6
1722817320000|2024-08-05 00:22:00|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722817330000|2024-08-05 00:22:10|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|3
1722817340000|2024-08-05 00:22:20|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722817350000|2024-08-05 00:22:30|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722817370000|2024-08-05 00:22:50|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|2
1722817380000|2024-08-05 00:23:00|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|2
1722817390000|2024-08-05 00:23:10|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722817400000|2024-08-05 00:23:20|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|3
1722817410000|2024-08-05 00:23:30|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|6
1722817430000|2024-08-05 00:23:50|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|3
1722817440000|2024-08-05 00:24:00|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722817450000|2024-08-05 00:24:10|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|3
1722817460000|2024-08-05 00:24:20|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|5
1722817470000|2024-08-05 00:24:30|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|9
1722817500000|2024-08-05 00:25:00|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722817510000|2024-08-05 00:25:10|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|5
1722817520000|2024-08-05 00:25:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722817550000|2024-08-05 00:25:50|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722817560000|2024-08-05 00:26:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722817570000|2024-08-05 00:26:10|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722817580000|2024-08-05 00:26:20|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722817600000|2024-08-05 00:26:40|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|4
1722817610000|2024-08-05 00:26:50|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722817620000|2024-08-05 00:27:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722817630000|2024-08-05 00:27:10|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722817650000|2024-08-05 00:27:30|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722817660000|2024-08-05 00:27:40|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722817670000|2024-08-05 00:27:50|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722817680000|2024-08-05 00:28:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722817700000|2024-08-05 00:28:20|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722817710000|2024-08-05 00:28:30|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|7
1722817720000|2024-08-05 00:28:40|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|4
1722817730000|2024-08-05 00:28:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722817760000|2024-08-05 00:29:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722817770000|2024-08-05 00:29:30|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|3
1722817780000|2024-08-05 00:29:40|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722817790000|2024-08-05 00:29:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722817800000|2024-08-05 00:30:00|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722817810000|2024-08-05 00:30:10|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722817830000|2024-08-05 00:30:30|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722817840000|2024-08-05 00:30:40|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|5
1722817850000|2024-08-05 00:30:50|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|3
1722817860000|2024-08-05 00:31:00|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722817870000|2024-08-05 00:31:10|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|9
1722817880000|2024-08-05 00:31:20|8.78|8.73|8.77|8.72|8.78|8.73|8.76|8.71|4
1722817890000|2024-08-05 00:31:30|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|3
1722817900000|2024-08-05 00:31:40|8.79|8.74|8.79|8.74|8.8|8.75|8.78|8.73|7
1722817910000|2024-08-05 00:31:50|8.8|8.75|8.78|8.73|8.8|8.75|8.78|8.73|5
1722817920000|2024-08-05 00:32:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|5
1722817940000|2024-08-05 00:32:20|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|2
1722817950000|2024-08-05 00:32:30|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|6
1722817960000|2024-08-05 00:32:40|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722817970000|2024-08-05 00:32:50|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722817980000|2024-08-05 00:33:00|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722817990000|2024-08-05 00:33:10|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722818000000|2024-08-05 00:33:20|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|3
1722818010000|2024-08-05 00:33:30|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722818030000|2024-08-05 00:33:50|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722818040000|2024-08-05 00:34:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|6
1722818060000|2024-08-05 00:34:20|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|4
1722818070000|2024-08-05 00:34:30|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722818120000|2024-08-05 00:35:20|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|3
1722818130000|2024-08-05 00:35:30|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722818140000|2024-08-05 00:35:40|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722818170000|2024-08-05 00:36:10|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722818190000|2024-08-05 00:36:30|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722818200000|2024-08-05 00:36:40|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|4
1722818210000|2024-08-05 00:36:50|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|3
1722818220000|2024-08-05 00:37:00|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722818230000|2024-08-05 00:37:10|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|8
1722818250000|2024-08-05 00:37:30|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|6
1722818270000|2024-08-05 00:37:50|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|3
1722818280000|2024-08-05 00:38:00|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|4
1722818290000|2024-08-05 00:38:10|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722818300000|2024-08-05 00:38:20|8.72|8.67|8.71|8.66|8.73|8.68|8.71|8.66|8
1722818310000|2024-08-05 00:38:30|8.72|8.67|8.71|8.66|8.72|8.67|8.7|8.65|4
1722818320000|2024-08-05 00:38:40|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|5
1722818330000|2024-08-05 00:38:50|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|4
1722818340000|2024-08-05 00:39:00|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|2
1722818350000|2024-08-05 00:39:10|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722818360000|2024-08-05 00:39:20|8.7|8.65|8.69|8.64|8.7|8.65|8.68|8.63|4
1722818370000|2024-08-05 00:39:30|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|4
1722818380000|2024-08-05 00:39:40|8.68|8.63|8.68|8.63|8.69|8.64|8.67|8.62|5
1722818390000|2024-08-05 00:39:50|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722818400000|2024-08-05 00:40:00|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722818410000|2024-08-05 00:40:10|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722818420000|2024-08-05 00:40:20|8.7|8.65|8.71|8.66|8.71|8.66|8.69|8.64|4
1722818430000|2024-08-05 00:40:30|8.7|8.65|8.69|8.64|8.71|8.66|8.69|8.64|4
1722818440000|2024-08-05 00:40:40|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722818460000|2024-08-05 00:41:00|8.67|8.62|8.67|8.62|8.67|8.62|8.67|8.62|1
1722818470000|2024-08-05 00:41:10|8.66|8.61|8.66|8.61|8.67|8.62|8.66|8.61|3
1722818480000|2024-08-05 00:41:20|8.65|8.6|8.67|8.62|8.67|8.62|8.65|8.6|5
1722818490000|2024-08-05 00:41:30|8.66|8.61|8.66|8.61|8.67|8.62|8.66|8.61|5
1722818500000|2024-08-05 00:41:40|8.65|8.6|8.66|8.61|8.66|8.61|8.65|8.6|8
1722818520000|2024-08-05 00:42:00|8.67|8.62|8.66|8.61|8.67|8.62|8.66|8.61|4
1722818530000|2024-08-05 00:42:10|8.65|8.6|8.65|8.6|8.66|8.61|8.65|8.6|3
1722818560000|2024-08-05 00:42:40|8.66|8.61|8.66|8.61|8.66|8.61|8.65|8.6|5
1722818580000|2024-08-05 00:43:00|8.67|8.62|8.67|8.62|8.67|8.62|8.66|8.61|3
1722818590000|2024-08-05 00:43:10|8.66|8.61|8.65|8.6|8.67|8.62|8.65|8.6|6
1722818600000|2024-08-05 00:43:20|8.66|8.61|8.65|8.6|8.66|8.61|8.65|8.6|4
1722818610000|2024-08-05 00:43:30|8.66|8.61|8.65|8.6|8.66|8.61|8.65|8.6|2
1722818640000|2024-08-05 00:44:00|8.64|8.59|8.64|8.59|8.64|8.59|8.64|8.59|1
1722818650000|2024-08-05 00:44:10|8.65|8.6|8.64|8.59|8.65|8.6|8.64|8.59|2
1722818660000|2024-08-05 00:44:20|8.63|8.58|8.63|8.58|8.64|8.59|8.63|8.58|3
1722818670000|2024-08-05 00:44:30|8.64|8.59|8.62|8.57|8.64|8.59|8.62|8.57|7
1722818700000|2024-08-05 00:45:00|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722818720000|2024-08-05 00:45:20|8.64|8.59|8.63|8.58|8.64|8.59|8.63|8.58|4
1722818730000|2024-08-05 00:45:30|8.64|8.59|8.65|8.6|8.65|8.6|8.64|8.59|2
1722818740000|2024-08-05 00:45:40|8.66|8.61|8.66|8.61|8.66|8.61|8.66|8.61|1
1722818750000|2024-08-05 00:45:50|8.65|8.6|8.67|8.62|8.67|8.62|8.65|8.6|3
1722818760000|2024-08-05 00:46:00|8.68|8.63|8.66|8.61|8.68|8.63|8.66|8.61|11
1722818770000|2024-08-05 00:46:10|8.67|8.62|8.66|8.61|8.67|8.62|8.65|8.6|8
1722818780000|2024-08-05 00:46:20|8.67|8.62|8.66|8.61|8.67|8.62|8.65|8.6|4
1722818790000|2024-08-05 00:46:30|8.67|8.62|8.67|8.62|8.67|8.62|8.66|8.61|3
1722818800000|2024-08-05 00:46:40|8.66|8.61|8.67|8.62|8.67|8.62|8.66|8.61|6
1722818810000|2024-08-05 00:46:50|8.66|8.61|8.66|8.61|8.66|8.61|8.66|8.61|1
1722818820000|2024-08-05 00:47:00|8.67|8.62|8.67|8.62|8.67|8.62|8.66|8.61|3
1722818830000|2024-08-05 00:47:10|8.66|8.61|8.66|8.61|8.67|8.62|8.66|8.61|3
1722818840000|2024-08-05 00:47:20|8.65|8.6|8.65|8.6|8.65|8.6|8.65|8.6|1
1722818850000|2024-08-05 00:47:30|8.64|8.59|8.63|8.58|8.65|8.6|8.63|8.58|4
1722818860000|2024-08-05 00:47:40|8.64|8.59|8.64|8.59|8.64|8.59|8.63|8.58|5
1722818870000|2024-08-05 00:47:50|8.63|8.58|8.63|8.58|8.64|8.59|8.63|8.58|3
1722818880000|2024-08-05 00:48:00|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722818890000|2024-08-05 00:48:10|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722818900000|2024-08-05 00:48:20|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722818910000|2024-08-05 00:48:30|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722818920000|2024-08-05 00:48:40|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|3
1722818930000|2024-08-05 00:48:50|8.61|8.56|8.61|8.56|8.62|8.57|8.61|8.56|5
1722818940000|2024-08-05 00:49:00|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|2
1722818960000|2024-08-05 00:49:20|8.62|8.57|8.63|8.58|8.63|8.58|8.61|8.56|6
1722818970000|2024-08-05 00:49:30|8.64|8.59|8.65|8.6|8.65|8.6|8.64|8.59|2
1722818980000|2024-08-05 00:49:40|8.64|8.59|8.64|8.59|8.65|8.6|8.64|8.59|5
1722819000000|2024-08-05 00:50:00|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|8
1722819010000|2024-08-05 00:50:10|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|3
1722819020000|2024-08-05 00:50:20|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|7
1722819030000|2024-08-05 00:50:30|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|2
1722819040000|2024-08-05 00:50:40|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722819050000|2024-08-05 00:50:50|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722819060000|2024-08-05 00:51:00|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|2
1722819070000|2024-08-05 00:51:10|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722819080000|2024-08-05 00:51:20|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|6
1722819090000|2024-08-05 00:51:30|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722819100000|2024-08-05 00:51:40|8.61|8.56|8.62|8.57|8.62|8.57|8.61|8.56|8
1722819110000|2024-08-05 00:51:50|8.61|8.56|8.61|8.56|8.62|8.57|8.61|8.56|3
1722819120000|2024-08-05 00:52:00|8.62|8.57|8.64|8.59|8.64|8.59|8.62|8.57|3
1722819130000|2024-08-05 00:52:10|8.63|8.58|8.63|8.58|8.64|8.59|8.63|8.58|5
1722819140000|2024-08-05 00:52:20|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|9
1722819150000|2024-08-05 00:52:30|8.61|8.56|8.61|8.56|8.62|8.57|8.61|8.56|3
1722819160000|2024-08-05 00:52:40|8.62|8.57|8.62|8.57|8.63|8.58|8.61|8.56|7
1722819170000|2024-08-05 00:52:50|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|2
1722819180000|2024-08-05 00:53:00|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|6
1722819190000|2024-08-05 00:53:10|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722819200000|2024-08-05 00:53:20|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|2
1722819220000|2024-08-05 00:53:40|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722819230000|2024-08-05 00:53:50|8.61|8.56|8.62|8.57|8.62|8.57|8.61|8.56|4
1722819240000|2024-08-05 00:54:00|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722819250000|2024-08-05 00:54:10|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722819260000|2024-08-05 00:54:20|8.61|8.56|8.61|8.56|8.61|8.56|8.6|8.55|3
1722819270000|2024-08-05 00:54:30|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722819280000|2024-08-05 00:54:40|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722819290000|2024-08-05 00:54:50|8.6|8.55|8.58|8.53|8.6|8.55|8.58|8.53|3
1722819300000|2024-08-05 00:55:00|8.59|8.54|8.57|8.52|8.59|8.54|8.57|8.52|5
1722819310000|2024-08-05 00:55:10|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|4
1722819320000|2024-08-05 00:55:20|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722819330000|2024-08-05 00:55:30|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|6
1722819340000|2024-08-05 00:55:40|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|2
1722819350000|2024-08-05 00:55:50|8.55|8.5|8.55|8.5|8.56|8.51|8.55|8.5|3
1722819360000|2024-08-05 00:56:00|8.56|8.51|8.55|8.5|8.56|8.51|8.55|8.5|6
1722819370000|2024-08-05 00:56:10|8.56|8.51|8.55|8.5|8.57|8.52|8.55|8.5|6
1722819380000|2024-08-05 00:56:20|8.56|8.51|8.55|8.5|8.56|8.51|8.55|8.5|8
1722819390000|2024-08-05 00:56:30|8.54|8.49|8.53|8.48|8.54|8.49|8.53|8.48|4
1722819400000|2024-08-05 00:56:40|8.54|8.49|8.53|8.48|8.54|8.49|8.53|8.48|2
1722819410000|2024-08-05 00:56:50|8.52|8.47|8.53|8.48|8.53|8.48|8.52|8.47|2
1722819420000|2024-08-05 00:57:00|8.52|8.47|8.5|8.45|8.53|8.48|8.5|8.45|4
1722819430000|2024-08-05 00:57:10|8.49|8.44|8.49|8.44|8.5|8.45|8.49|8.44|5
1722819440000|2024-08-05 00:57:20|8.48|8.43|8.49|8.44|8.49|8.44|8.47|8.42|8
1722819450000|2024-08-05 00:57:30|8.48|8.43|8.47|8.42|8.49|8.44|8.47|8.42|4
1722819460000|2024-08-05 00:57:40|8.48|8.43|8.46|8.41|8.48|8.43|8.46|8.41|7
1722819470000|2024-08-05 00:57:50|8.47|8.42|8.47|8.42|8.47|8.42|8.47|8.42|1
1722819480000|2024-08-05 00:58:00|8.48|8.43|8.51|8.46|8.51|8.46|8.48|8.43|3
1722819490000|2024-08-05 00:58:10|8.52|8.47|8.51|8.46|8.53|8.48|8.51|8.46|8
1722819500000|2024-08-05 00:58:20|8.52|8.47|8.53|8.48|8.53|8.48|8.51|8.46|8
1722819510000|2024-08-05 00:58:30|8.52|8.47|8.51|8.46|8.53|8.48|8.51|8.46|6
1722819520000|2024-08-05 00:58:40|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|4
1722819530000|2024-08-05 00:58:50|8.52|8.47|8.53|8.48|8.53|8.48|8.51|8.46|4
1722819540000|2024-08-05 00:59:00|8.54|8.49|8.54|8.49|8.54|8.49|8.54|8.49|1
1722819550000|2024-08-05 00:59:10|8.53|8.48|8.52|8.47|8.53|8.48|8.51|8.46|4
1722819560000|2024-08-05 00:59:20|8.51|8.46|8.53|8.48|8.53|8.48|8.51|8.46|7
1722819570000|2024-08-05 00:59:30|8.52|8.47|8.52|8.47|8.53|8.48|8.52|8.47|3
1722819580000|2024-08-05 00:59:40|8.51|8.46|8.52|8.47|8.52|8.47|8.51|8.46|2
1722819590000|2024-08-05 00:59:50|8.53|8.48|8.52|8.47|8.53|8.48|8.52|8.47|4
1722819600000|2024-08-05 01:00:00|8.53|8.48|8.53|8.48|8.53|8.48|8.52|8.47|5
1722819610000|2024-08-05 01:00:10|8.52|8.47|8.53|8.48|8.54|8.49|8.52|8.47|8
1722819620000|2024-08-05 01:00:20|8.52|8.47|8.53|8.48|8.53|8.48|8.52|8.47|4
1722819630000|2024-08-05 01:00:30|8.52|8.47|8.53|8.48|8.53|8.48|8.52|8.47|4
1722819650000|2024-08-05 01:00:50|8.52|8.47|8.52|8.47|8.52|8.47|8.52|8.47|1
1722819660000|2024-08-05 01:01:00|8.51|8.46|8.5|8.45|8.51|8.46|8.5|8.45|2
1722819670000|2024-08-05 01:01:10|8.51|8.46|8.48|8.43|8.51|8.46|8.48|8.43|12
1722819680000|2024-08-05 01:01:20|8.47|8.42|8.49|8.44|8.49|8.44|8.47|8.42|5
1722819690000|2024-08-05 01:01:30|8.48|8.43|8.5|8.45|8.5|8.45|8.48|8.43|5
1722819700000|2024-08-05 01:01:40|8.51|8.46|8.5|8.45|8.51|8.46|8.5|8.45|4
1722819710000|2024-08-05 01:01:50|8.51|8.46|8.5|8.45|8.51|8.46|8.5|8.45|2
1722819720000|2024-08-05 01:02:00|8.49|8.44|8.49|8.44|8.5|8.45|8.49|8.44|3
1722819730000|2024-08-05 01:02:10|8.5|8.45|8.49|8.44|8.5|8.45|8.48|8.43|6
1722819740000|2024-08-05 01:02:20|8.5|8.45|8.5|8.45|8.51|8.46|8.49|8.44|5
1722819750000|2024-08-05 01:02:30|8.51|8.46|8.51|8.46|8.52|8.47|8.51|8.46|3
1722819760000|2024-08-05 01:02:40|8.52|8.47|8.51|8.46|8.52|8.47|8.51|8.46|4
1722819770000|2024-08-05 01:02:50|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|14
1722819780000|2024-08-05 01:03:00|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|2
1722819790000|2024-08-05 01:03:10|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|2
1722819800000|2024-08-05 01:03:20|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|8
1722819810000|2024-08-05 01:03:30|8.5|8.45|8.5|8.45|8.51|8.46|8.5|8.45|7
1722819820000|2024-08-05 01:03:40|8.49|8.44|8.49|8.44|8.5|8.45|8.49|8.44|9
1722819830000|2024-08-05 01:03:50|8.48|8.43|8.48|8.43|8.49|8.44|8.48|8.43|5
1722819840000|2024-08-05 01:04:00|8.49|8.44|8.48|8.43|8.49|8.44|8.48|8.43|6
1722819850000|2024-08-05 01:04:10|8.49|8.44|8.49|8.44|8.49|8.44|8.48|8.43|3
1722819860000|2024-08-05 01:04:20|8.48|8.43|8.49|8.44|8.49|8.44|8.48|8.43|4
1722819880000|2024-08-05 01:04:40|8.48|8.43|8.47|8.42|8.48|8.43|8.47|8.42|4
1722819890000|2024-08-05 01:04:50|8.48|8.43|8.48|8.43|8.48|8.43|8.48|8.43|1
1722819900000|2024-08-05 01:05:00|8.47|8.42|8.48|8.43|8.48|8.43|8.47|8.42|6
1722819910000|2024-08-05 01:05:10|8.47|8.42|8.47|8.42|8.47|8.42|8.47|8.42|1
1722819920000|2024-08-05 01:05:20|8.46|8.41|8.46|8.41|8.46|8.41|8.46|8.41|1
1722819950000|2024-08-05 01:05:50|8.45|8.4|8.46|8.41|8.46|8.41|8.45|8.4|4
1722819960000|2024-08-05 01:06:00|8.45|8.4|8.42|8.37|8.45|8.4|8.42|8.37|4
1722819970000|2024-08-05 01:06:10|8.43|8.38|8.44|8.39|8.44|8.39|8.42|8.37|6
1722819980000|2024-08-05 01:06:20|8.43|8.38|8.41|8.36|8.43|8.38|8.41|8.36|3
1722819990000|2024-08-05 01:06:30|8.4|8.35|8.39|8.34|8.4|8.35|8.37|8.32|4
1722820000000|2024-08-05 01:06:40|8.4|8.35|8.4|8.35|8.4|8.35|8.39|8.34|5
1722820010000|2024-08-05 01:06:50|8.39|8.34|8.39|8.34|8.39|8.34|8.38|8.33|3
1722820020000|2024-08-05 01:07:00|8.38|8.33|8.38|8.33|8.39|8.34|8.38|8.33|7
1722820030000|2024-08-05 01:07:10|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|7
1722820040000|2024-08-05 01:07:20|8.36|8.31|8.32|8.27|8.36|8.31|8.32|8.27|6
1722820050000|2024-08-05 01:07:30|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|13
1722820060000|2024-08-05 01:07:40|8.32|8.27|8.32|8.27|8.33|8.28|8.32|8.27|3
1722820070000|2024-08-05 01:07:50|8.3|8.25|8.3|8.25|8.32|8.27|8.3|8.25|9
1722820080000|2024-08-05 01:08:00|8.29|8.24|8.26|8.21|8.3|8.25|8.26|8.21|10
1722820090000|2024-08-05 01:08:10|8.25|8.2|8.2|8.15|8.26|8.21|8.2|8.15|6
1722820100000|2024-08-05 01:08:20|8.18|8.13|8.15|8.1|8.18|8.13|8.15|8.1|8
1722820110000|2024-08-05 01:08:30|8.14|8.09|8.08|8.03|8.14|8.09|8.07|8.02|7
1722820120000|2024-08-05 01:08:40|8.07|8.02|8.09|8.04|8.09|8.04|8.05|8|8
1722820130000|2024-08-05 01:08:50|8.11|8.06|8.12|8.07|8.14|8.09|8.11|8.06|14
1722820140000|2024-08-05 01:09:00|8.13|8.08|8.09|8.04|8.14|8.09|8.09|8.04|8
1722820150000|2024-08-05 01:09:10|8.1|8.05|8.13|8.08|8.13|8.08|8.09|8.04|7
1722820160000|2024-08-05 01:09:20|8.12|8.07|8.16|8.11|8.16|8.11|8.11|8.06|7
1722820170000|2024-08-05 01:09:30|8.15|8.1|8.17|8.12|8.18|8.13|8.15|8.1|8
1722820180000|2024-08-05 01:09:40|8.18|8.13|8.19|8.14|8.2|8.15|8.18|8.13|6
1722820190000|2024-08-05 01:09:50|8.17|8.12|8.17|8.12|8.19|8.14|8.17|8.12|15
1722820200000|2024-08-05 01:10:00|8.18|8.13|8.12|8.07|8.19|8.14|8.12|8.07|12
1722820210000|2024-08-05 01:10:10|8.13|8.08|8.12|8.07|8.13|8.08|8.11|8.06|6
1722820220000|2024-08-05 01:10:20|8.13|8.08|8.08|8.03|8.13|8.08|8.08|8.03|10
1722820230000|2024-08-05 01:10:30|8.07|8.02|7.99|7.94|8.07|8.02|7.99|7.94|6
1722820240000|2024-08-05 01:10:40|7.98|7.93|7.91|7.86|7.98|7.93|7.91|7.86|5
1722820250000|2024-08-05 01:10:50|7.88|7.83|7.91|7.86|7.92|7.87|7.87|7.82|17
1722820260000|2024-08-05 01:11:00|7.92|7.87|7.94|7.89|7.97|7.92|7.91|7.86|10
1722820270000|2024-08-05 01:11:10|7.95|7.9|7.94|7.89|7.95|7.9|7.9|7.85|8
1722820280000|2024-08-05 01:11:20|7.93|7.88|7.92|7.87|7.94|7.89|7.9|7.85|16
1722820290000|2024-08-05 01:11:30|7.91|7.86|7.98|7.93|7.99|7.94|7.91|7.86|16
1722820300000|2024-08-05 01:11:40|7.99|7.94|7.97|7.92|8.02|7.97|7.97|7.92|10
1722820310000|2024-08-05 01:11:50|7.95|7.9|8|7.95|8.03|7.98|7.95|7.9|18
1722820320000|2024-08-05 01:12:00|7.99|7.94|8.01|7.96|8.02|7.97|7.96|7.91|10
1722820330000|2024-08-05 01:12:10|8.02|7.97|8.06|8.01|8.07|8.02|8.01|7.96|13
1722820340000|2024-08-05 01:12:20|8.05|8|8.06|8.01|8.06|8.01|8.04|7.99|12
1722820350000|2024-08-05 01:12:30|8.05|8|8.07|8.02|8.08|8.03|8.05|8|9
1722820360000|2024-08-05 01:12:40|8.06|8.01|8.07|8.02|8.08|8.03|8.06|8.01|6
1722820370000|2024-08-05 01:12:50|8.06|8.01|8.05|8|8.06|8.01|8.03|7.98|11
1722820380000|2024-08-05 01:13:00|8.06|8.01|8.01|7.96|8.06|8.01|8.01|7.96|5
1722820390000|2024-08-05 01:13:10|8|7.95|7.97|7.92|8|7.95|7.96|7.91|7
1722820400000|2024-08-05 01:13:20|7.98|7.93|7.97|7.92|8.01|7.96|7.96|7.91|12
1722820410000|2024-08-05 01:13:30|7.98|7.93|7.96|7.91|7.98|7.93|7.96|7.91|7
1722820420000|2024-08-05 01:13:40|7.97|7.92|7.97|7.92|7.98|7.93|7.96|7.91|11
1722820430000|2024-08-05 01:13:50|7.98|7.93|7.99|7.94|8|7.95|7.98|7.93|10
1722820440000|2024-08-05 01:14:00|8|7.95|8.02|7.97|8.03|7.98|7.98|7.93|15
1722820450000|2024-08-05 01:14:10|8.01|7.96|8.05|8|8.05|8|8.01|7.96|9
1722820460000|2024-08-05 01:14:20|8.04|7.99|8.06|8.01|8.06|8.01|8.04|7.99|5
1722820470000|2024-08-05 01:14:30|8.07|8.02|8.08|8.03|8.09|8.04|8.06|8.01|10
1722820480000|2024-08-05 01:14:40|8.09|8.04|8.08|8.03|8.09|8.04|8.07|8.02|11
1722820490000|2024-08-05 01:14:50|8.09|8.04|8.1|8.05|8.1|8.05|8.08|8.03|6
1722820500000|2024-08-05 01:15:00|8.11|8.06|8.1|8.05|8.11|8.06|8.09|8.04|7
1722820510000|2024-08-05 01:15:10|8.11|8.06|8.11|8.06|8.11|8.06|8.1|8.05|5
1722820520000|2024-08-05 01:15:20|8.1|8.05|8.12|8.07|8.12|8.07|8.1|8.05|3
1722820530000|2024-08-05 01:15:30|8.13|8.08|8.14|8.09|8.15|8.1|8.13|8.08|10
1722820540000|2024-08-05 01:15:40|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|2
1722820550000|2024-08-05 01:15:50|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|14
1722820560000|2024-08-05 01:16:00|8.15|8.1|8.16|8.11|8.17|8.12|8.15|8.1|12
1722820570000|2024-08-05 01:16:10|8.15|8.1|8.14|8.09|8.15|8.1|8.12|8.07|8
1722820580000|2024-08-05 01:16:20|8.13|8.08|8.13|8.08|8.14|8.09|8.12|8.07|6
1722820590000|2024-08-05 01:16:30|8.14|8.09|8.16|8.11|8.16|8.11|8.13|8.08|9
1722820600000|2024-08-05 01:16:40|8.15|8.1|8.16|8.11|8.17|8.12|8.15|8.1|4
1722820610000|2024-08-05 01:16:50|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|3
1722820620000|2024-08-05 01:17:00|8.14|8.09|8.17|8.12|8.17|8.12|8.14|8.09|8
1722820630000|2024-08-05 01:17:10|8.18|8.13|8.18|8.13|8.19|8.14|8.18|8.13|9
1722820640000|2024-08-05 01:17:20|8.19|8.14|8.17|8.12|8.19|8.14|8.16|8.11|7
1722820650000|2024-08-05 01:17:30|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|9
1722820660000|2024-08-05 01:17:40|8.19|8.14|8.19|8.14|8.19|8.14|8.18|8.13|5
1722820670000|2024-08-05 01:17:50|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|4
1722820690000|2024-08-05 01:18:10|8.2|8.15|8.22|8.17|8.22|8.17|8.2|8.15|5
1722820700000|2024-08-05 01:18:20|8.23|8.18|8.21|8.16|8.23|8.18|8.21|8.16|5
1722820710000|2024-08-05 01:18:30|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|5
1722820720000|2024-08-05 01:18:40|8.21|8.16|8.23|8.18|8.23|8.18|8.21|8.16|3
1722820730000|2024-08-05 01:18:50|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722820740000|2024-08-05 01:19:00|8.23|8.18|8.22|8.17|8.24|8.19|8.22|8.17|4
1722820750000|2024-08-05 01:19:10|8.21|8.16|8.22|8.17|8.23|8.18|8.21|8.16|6
1722820760000|2024-08-05 01:19:20|8.21|8.16|8.22|8.17|8.23|8.18|8.21|8.16|3
1722820770000|2024-08-05 01:19:30|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|3
1722820780000|2024-08-05 01:19:40|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|5
1722820790000|2024-08-05 01:19:50|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|9
1722820800000|2024-08-05 01:20:00|8.2|8.15|8.23|8.18|8.24|8.19|8.19|8.14|12
1722820810000|2024-08-05 01:20:10|8.24|8.19|8.23|8.18|8.25|8.2|8.23|8.18|8
1722820820000|2024-08-05 01:20:20|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|9
1722820840000|2024-08-05 01:20:40|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|4
1722820850000|2024-08-05 01:20:50|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|7
1722820860000|2024-08-05 01:21:00|8.24|8.19|8.25|8.2|8.26|8.21|8.24|8.19|8
1722820870000|2024-08-05 01:21:10|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|3
1722820880000|2024-08-05 01:21:20|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|6
1722820890000|2024-08-05 01:21:30|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|6
1722820900000|2024-08-05 01:21:40|8.27|8.22|8.28|8.23|8.29|8.24|8.27|8.22|4
1722820910000|2024-08-05 01:21:50|8.27|8.22|8.28|8.23|8.29|8.24|8.27|8.22|10
1722820920000|2024-08-05 01:22:00|8.29|8.24|8.27|8.22|8.29|8.24|8.27|8.22|5
1722820930000|2024-08-05 01:22:10|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|6
1722820940000|2024-08-05 01:22:20|8.26|8.21|8.28|8.23|8.28|8.23|8.26|8.21|7
1722820960000|2024-08-05 01:22:40|8.27|8.22|8.26|8.21|8.28|8.23|8.26|8.21|4
1722820970000|2024-08-05 01:22:50|8.25|8.2|8.27|8.22|8.27|8.22|8.25|8.2|3
1722820980000|2024-08-05 01:23:00|8.26|8.21|8.28|8.23|8.28|8.23|8.26|8.21|9
1722820990000|2024-08-05 01:23:10|8.27|8.22|8.29|8.24|8.29|8.24|8.27|8.22|5
1722821000000|2024-08-05 01:23:20|8.28|8.23|8.27|8.22|8.28|8.23|8.26|8.21|4
1722821010000|2024-08-05 01:23:30|8.26|8.21|8.27|8.22|8.28|8.23|8.26|8.21|8
1722821020000|2024-08-05 01:23:40|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|9
1722821030000|2024-08-05 01:23:50|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|11
1722821040000|2024-08-05 01:24:00|8.28|8.23|8.26|8.21|8.28|8.23|8.26|8.21|3
1722821050000|2024-08-05 01:24:10|8.27|8.22|8.26|8.21|8.27|8.22|8.25|8.2|8
1722821060000|2024-08-05 01:24:20|8.25|8.2|8.22|8.17|8.26|8.21|8.22|8.17|6
1722821070000|2024-08-05 01:24:30|8.23|8.18|8.22|8.17|8.23|8.18|8.21|8.16|4
1722821080000|2024-08-05 01:24:40|8.21|8.16|8.19|8.14|8.21|8.16|8.16|8.11|7
1722821090000|2024-08-05 01:24:50|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|4
1722821100000|2024-08-05 01:25:00|8.18|8.13|8.17|8.12|8.19|8.14|8.17|8.12|10
1722821110000|2024-08-05 01:25:10|8.16|8.11|8.13|8.08|8.17|8.12|8.13|8.08|6
1722821120000|2024-08-05 01:25:20|8.14|8.09|8.1|8.05|8.14|8.09|8.1|8.05|8
1722821130000|2024-08-05 01:25:30|8.09|8.04|8.12|8.07|8.12|8.07|8.08|8.03|5
1722821140000|2024-08-05 01:25:40|8.13|8.08|8.15|8.1|8.16|8.11|8.13|8.08|9
1722821150000|2024-08-05 01:25:50|8.16|8.11|8.17|8.12|8.17|8.12|8.15|8.1|4
1722821160000|2024-08-05 01:26:00|8.18|8.13|8.15|8.1|8.18|8.13|8.14|8.09|12
1722821170000|2024-08-05 01:26:10|8.14|8.09|8.13|8.08|8.14|8.09|8.12|8.07|18
1722821180000|2024-08-05 01:26:20|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|2
1722821190000|2024-08-05 01:26:30|8.16|8.11|8.18|8.13|8.18|8.13|8.16|8.11|7
1722821200000|2024-08-05 01:26:40|8.17|8.12|8.18|8.13|8.19|8.14|8.17|8.12|6
1722821210000|2024-08-05 01:26:50|8.17|8.12|8.19|8.14|8.19|8.14|8.17|8.12|17
1722821220000|2024-08-05 01:27:00|8.18|8.13|8.24|8.19|8.24|8.19|8.18|8.13|6
1722821230000|2024-08-05 01:27:10|8.25|8.2|8.22|8.17|8.25|8.2|8.21|8.16|6
1722821240000|2024-08-05 01:27:20|8.23|8.18|8.22|8.17|8.23|8.18|8.21|8.16|8
1722821250000|2024-08-05 01:27:30|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|11
1722821260000|2024-08-05 01:27:40|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722821270000|2024-08-05 01:27:50|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|10
1722821280000|2024-08-05 01:28:00|8.25|8.2|8.25|8.2|8.25|8.2|8.23|8.18|7
1722821290000|2024-08-05 01:28:10|8.24|8.19|8.24|8.19|8.25|8.2|8.22|8.17|7
1722821300000|2024-08-05 01:28:20|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722821310000|2024-08-05 01:28:30|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722821320000|2024-08-05 01:28:40|8.25|8.2|8.26|8.21|8.27|8.22|8.25|8.2|6
1722821330000|2024-08-05 01:28:50|8.27|8.22|8.25|8.2|8.27|8.22|8.25|8.2|3
1722821340000|2024-08-05 01:29:00|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|6
1722821350000|2024-08-05 01:29:10|8.22|8.17|8.23|8.18|8.24|8.19|8.22|8.17|8
1722821360000|2024-08-05 01:29:20|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722821370000|2024-08-05 01:29:30|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|7
1722821380000|2024-08-05 01:29:40|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722821390000|2024-08-05 01:29:50|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|7
1722821400000|2024-08-05 01:30:00|8.26|8.21|8.24|8.19|8.26|8.21|8.23|8.18|9
1722821410000|2024-08-05 01:30:10|8.23|8.18|8.21|8.16|8.24|8.19|8.21|8.16|5
1722821420000|2024-08-05 01:30:20|8.22|8.17|8.23|8.18|8.24|8.19|8.22|8.17|4
1722821430000|2024-08-05 01:30:30|8.22|8.17|8.2|8.15|8.23|8.18|8.2|8.15|11
1722821440000|2024-08-05 01:30:40|8.19|8.14|8.21|8.16|8.21|8.16|8.19|8.14|3
1722821450000|2024-08-05 01:30:50|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|9
1722821460000|2024-08-05 01:31:00|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|5
1722821470000|2024-08-05 01:31:10|8.22|8.17|8.23|8.18|8.25|8.2|8.22|8.17|8
1722821480000|2024-08-05 01:31:20|8.22|8.17|8.2|8.15|8.22|8.17|8.2|8.15|3
1722821490000|2024-08-05 01:31:30|8.19|8.14|8.18|8.13|8.2|8.15|8.18|8.13|4
1722821500000|2024-08-05 01:31:40|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|4
1722821510000|2024-08-05 01:31:50|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|3
1722821520000|2024-08-05 01:32:00|8.16|8.11|8.16|8.11|8.16|8.11|8.14|8.09|9
1722821530000|2024-08-05 01:32:10|8.15|8.1|8.17|8.12|8.18|8.13|8.15|8.1|5
1722821540000|2024-08-05 01:32:20|8.18|8.13|8.19|8.14|8.2|8.15|8.17|8.12|8
1722821550000|2024-08-05 01:32:30|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|4
1722821560000|2024-08-05 01:32:40|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|3
1722821580000|2024-08-05 01:33:00|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|4
1722821590000|2024-08-05 01:33:10|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|4
1722821600000|2024-08-05 01:33:20|8.23|8.18|8.22|8.17|8.23|8.18|8.21|8.16|4
1722821610000|2024-08-05 01:33:30|8.23|8.18|8.25|8.2|8.25|8.2|8.23|8.18|5
1722821620000|2024-08-05 01:33:40|8.24|8.19|8.26|8.21|8.26|8.21|8.24|8.19|3
1722821630000|2024-08-05 01:33:50|8.27|8.22|8.28|8.23|8.29|8.24|8.27|8.22|10
1722821640000|2024-08-05 01:34:00|8.29|8.24|8.26|8.21|8.29|8.24|8.26|8.21|6
1722821650000|2024-08-05 01:34:10|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|4
1722821660000|2024-08-05 01:34:20|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722821670000|2024-08-05 01:34:30|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722821680000|2024-08-05 01:34:40|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|5
1722821700000|2024-08-05 01:35:00|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|6
1722821710000|2024-08-05 01:35:10|8.28|8.23|8.27|8.22|8.28|8.23|8.26|8.21|8
1722821730000|2024-08-05 01:35:30|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|2
1722821740000|2024-08-05 01:35:40|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|2
1722821750000|2024-08-05 01:35:50|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|2
1722821760000|2024-08-05 01:36:00|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|5
1722821770000|2024-08-05 01:36:10|8.27|8.22|8.27|8.22|8.27|8.22|8.25|8.2|7
1722821780000|2024-08-05 01:36:20|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|6
1722821790000|2024-08-05 01:36:30|8.28|8.23|8.29|8.24|8.32|8.27|8.28|8.23|11
1722821800000|2024-08-05 01:36:40|8.3|8.25|8.3|8.25|8.31|8.26|8.29|8.24|7
1722821820000|2024-08-05 01:37:00|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|8
1722821830000|2024-08-05 01:37:10|8.29|8.24|8.3|8.25|8.31|8.26|8.29|8.24|4
1722821840000|2024-08-05 01:37:20|8.31|8.26|8.29|8.24|8.31|8.26|8.29|8.24|5
1722821850000|2024-08-05 01:37:30|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|4
1722821860000|2024-08-05 01:37:40|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|3
1722821870000|2024-08-05 01:37:50|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|7
1722821890000|2024-08-05 01:38:10|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|4
1722821900000|2024-08-05 01:38:20|8.28|8.23|8.28|8.23|8.29|8.24|8.28|8.23|3
1722821910000|2024-08-05 01:38:30|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|2
1722821920000|2024-08-05 01:38:40|8.27|8.22|8.29|8.24|8.29|8.24|8.27|8.22|5
1722821940000|2024-08-05 01:39:00|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|3
1722821950000|2024-08-05 01:39:10|8.29|8.24|8.28|8.23|8.3|8.25|8.28|8.23|4
1722821960000|2024-08-05 01:39:20|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|6
1722821970000|2024-08-05 01:39:30|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|4
1722821980000|2024-08-05 01:39:40|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722821990000|2024-08-05 01:39:50|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722822000000|2024-08-05 01:40:00|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|2
1722822010000|2024-08-05 01:40:10|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|2
1722822020000|2024-08-05 01:40:20|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|3
1722822030000|2024-08-05 01:40:30|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|4
1722822040000|2024-08-05 01:40:40|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|3
1722822050000|2024-08-05 01:40:50|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|3
1722822060000|2024-08-05 01:41:00|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|4
1722822070000|2024-08-05 01:41:10|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|2
1722822080000|2024-08-05 01:41:20|8.26|8.21|8.23|8.18|8.26|8.21|8.23|8.18|4
1722822090000|2024-08-05 01:41:30|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|3
1722822100000|2024-08-05 01:41:40|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722822110000|2024-08-05 01:41:50|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722822120000|2024-08-05 01:42:00|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722822130000|2024-08-05 01:42:10|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|4
1722822140000|2024-08-05 01:42:20|8.21|8.16|8.23|8.18|8.23|8.18|8.21|8.16|5
1722822150000|2024-08-05 01:42:30|8.22|8.17|8.24|8.19|8.24|8.19|8.22|8.17|7
1722822160000|2024-08-05 01:42:40|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722822170000|2024-08-05 01:42:50|8.26|8.21|8.24|8.19|8.26|8.21|8.24|8.19|3
1722822180000|2024-08-05 01:43:00|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722822190000|2024-08-05 01:43:10|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722822200000|2024-08-05 01:43:20|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|2
1722822210000|2024-08-05 01:43:30|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|2
1722822220000|2024-08-05 01:43:40|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|3
1722822230000|2024-08-05 01:43:50|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|5
1722822240000|2024-08-05 01:44:00|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|7
1722822250000|2024-08-05 01:44:10|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722822260000|2024-08-05 01:44:20|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722822270000|2024-08-05 01:44:30|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|4
1722822280000|2024-08-05 01:44:40|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|5
1722822300000|2024-08-05 01:45:00|8.21|8.16|8.19|8.14|8.21|8.16|8.19|8.14|5
1722822310000|2024-08-05 01:45:10|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722822320000|2024-08-05 01:45:20|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|2
1722822330000|2024-08-05 01:45:30|8.17|8.12|8.17|8.12|8.17|8.12|8.17|8.12|1
1722822350000|2024-08-05 01:45:50|8.16|8.11|8.16|8.11|8.16|8.11|8.15|8.1|3
1722822360000|2024-08-05 01:46:00|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|3
1722822370000|2024-08-05 01:46:10|8.16|8.11|8.14|8.09|8.17|8.12|8.14|8.09|7
1722822380000|2024-08-05 01:46:20|8.15|8.1|8.14|8.09|8.16|8.11|8.14|8.09|6
1722822390000|2024-08-05 01:46:30|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|3
1722822400000|2024-08-05 01:46:40|8.16|8.11|8.17|8.12|8.17|8.12|8.15|8.1|4
1722822420000|2024-08-05 01:47:00|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|2
1722822430000|2024-08-05 01:47:10|8.16|8.11|8.18|8.13|8.18|8.13|8.16|8.11|3
1722822440000|2024-08-05 01:47:20|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722822450000|2024-08-05 01:47:30|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|2
1722822460000|2024-08-05 01:47:40|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|3
1722822480000|2024-08-05 01:48:00|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722822490000|2024-08-05 01:48:10|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|3
1722822500000|2024-08-05 01:48:20|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|2
1722822510000|2024-08-05 01:48:30|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|2
1722822540000|2024-08-05 01:49:00|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722822550000|2024-08-05 01:49:10|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|5
1722822560000|2024-08-05 01:49:20|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|3
1722822570000|2024-08-05 01:49:30|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|5
1722822600000|2024-08-05 01:50:00|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722822620000|2024-08-05 01:50:20|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|6
1722822630000|2024-08-05 01:50:30|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|4
1722822640000|2024-08-05 01:50:40|8.17|8.12|8.17|8.12|8.17|8.12|8.17|8.12|1
1722822660000|2024-08-05 01:51:00|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|5
1722822670000|2024-08-05 01:51:10|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|3
1722822680000|2024-08-05 01:51:20|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722822690000|2024-08-05 01:51:30|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|3
1722822700000|2024-08-05 01:51:40|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722822710000|2024-08-05 01:51:50|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722822720000|2024-08-05 01:52:00|8.16|8.11|8.17|8.12|8.17|8.12|8.16|8.11|2
1722822730000|2024-08-05 01:52:10|8.16|8.11|8.17|8.12|8.18|8.13|8.16|8.11|4
1722822740000|2024-08-05 01:52:20|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722822750000|2024-08-05 01:52:30|8.19|8.14|8.2|8.15|8.2|8.15|8.18|8.13|8
1722822760000|2024-08-05 01:52:40|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|2
1722822780000|2024-08-05 01:53:00|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|4
1722822790000|2024-08-05 01:53:10|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722822800000|2024-08-05 01:53:20|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|2
1722822810000|2024-08-05 01:53:30|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|3
1722822840000|2024-08-05 01:54:00|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|4
1722822870000|2024-08-05 01:54:30|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722822880000|2024-08-05 01:54:40|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|6
1722822900000|2024-08-05 01:55:00|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722822910000|2024-08-05 01:55:10|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|5
1722822920000|2024-08-05 01:55:20|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722822950000|2024-08-05 01:55:50|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|9
1722822960000|2024-08-05 01:56:00|8.21|8.16|8.21|8.16|8.22|8.17|8.2|8.15|5
1722822970000|2024-08-05 01:56:10|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|5
1722822980000|2024-08-05 01:56:20|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722823000000|2024-08-05 01:56:40|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|3
1722823010000|2024-08-05 01:56:50|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|2
1722823020000|2024-08-05 01:57:00|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|3
1722823030000|2024-08-05 01:57:10|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|7
1722823040000|2024-08-05 01:57:20|8.17|8.12|8.16|8.11|8.18|8.13|8.16|8.11|8
1722823050000|2024-08-05 01:57:30|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722823060000|2024-08-05 01:57:40|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|4
1722823070000|2024-08-05 01:57:50|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|3
1722823080000|2024-08-05 01:58:00|8.16|8.11|8.16|8.11|8.17|8.12|8.16|8.11|5
1722823090000|2024-08-05 01:58:10|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|2
1722823100000|2024-08-05 01:58:20|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|4
1722823110000|2024-08-05 01:58:30|8.17|8.12|8.17|8.12|8.17|8.12|8.17|8.12|1
1722823120000|2024-08-05 01:58:40|8.16|8.11|8.16|8.11|8.17|8.12|8.16|8.11|7
1722823130000|2024-08-05 01:58:50|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|4
1722823140000|2024-08-05 01:59:00|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722823150000|2024-08-05 01:59:10|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722823170000|2024-08-05 01:59:30|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722823180000|2024-08-05 01:59:40|8.16|8.11|8.15|8.1|8.16|8.11|8.14|8.09|4
1722823190000|2024-08-05 01:59:50|8.16|8.11|8.17|8.12|8.17|8.12|8.16|8.11|2
1722823200000|2024-08-05 02:00:00|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|4
1722823210000|2024-08-05 02:00:10|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|2
1722823220000|2024-08-05 02:00:20|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|4
1722823230000|2024-08-05 02:00:30|8.14|8.09|8.16|8.11|8.16|8.11|8.14|8.09|3
1722823240000|2024-08-05 02:00:40|8.17|8.12|8.19|8.14|8.19|8.14|8.16|8.11|7
1722823250000|2024-08-05 02:00:50|8.18|8.13|8.17|8.12|8.19|8.14|8.17|8.12|8
1722823260000|2024-08-05 02:01:00|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|3
1722823270000|2024-08-05 02:01:10|8.17|8.12|8.17|8.12|8.17|8.12|8.17|8.12|1
1722823280000|2024-08-05 02:01:20|8.18|8.13|8.15|8.1|8.18|8.13|8.15|8.1|4
1722823300000|2024-08-05 02:01:40|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722823320000|2024-08-05 02:02:00|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|9
1722823330000|2024-08-05 02:02:10|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|3
1722823340000|2024-08-05 02:02:20|8.13|8.08|8.13|8.08|8.13|8.08|8.12|8.07|3
1722823350000|2024-08-05 02:02:30|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|3
1722823360000|2024-08-05 02:02:40|8.11|8.06|8.12|8.07|8.12|8.07|8.11|8.06|2
1722823370000|2024-08-05 02:02:50|8.11|8.06|8.1|8.05|8.11|8.06|8.1|8.05|2
1722823380000|2024-08-05 02:03:00|8.11|8.06|8.12|8.07|8.12|8.07|8.11|8.06|4
1722823390000|2024-08-05 02:03:10|8.11|8.06|8.12|8.07|8.12|8.07|8.11|8.06|2
1722823400000|2024-08-05 02:03:20|8.11|8.06|8.11|8.06|8.11|8.06|8.11|8.06|1
1722823410000|2024-08-05 02:03:30|8.1|8.05|8.09|8.04|8.1|8.05|8.09|8.04|2
1722823420000|2024-08-05 02:03:40|8.08|8.03|8.08|8.03|8.09|8.04|8.08|8.03|5
1722823430000|2024-08-05 02:03:50|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|2
1722823440000|2024-08-05 02:04:00|8.09|8.04|8.09|8.04|8.09|8.04|8.08|8.03|3
1722823450000|2024-08-05 02:04:10|8.08|8.03|8.08|8.03|8.08|8.03|8.08|8.03|1
1722823460000|2024-08-05 02:04:20|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|2
1722823470000|2024-08-05 02:04:30|8.07|8.02|8.07|8.02|8.07|8.02|8.07|8.02|1
1722823480000|2024-08-05 02:04:40|8.08|8.03|8.07|8.02|8.08|8.03|8.07|8.02|6
1722823490000|2024-08-05 02:04:50|8.06|8.01|8.06|8.01|8.06|8.01|8.06|8.01|1
1722823500000|2024-08-05 02:05:00|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|2
1722823510000|2024-08-05 02:05:10|8.07|8.02|8.09|8.04|8.09|8.04|8.07|8.02|5
1722823520000|2024-08-05 02:05:20|8.08|8.03|8.08|8.03|8.09|8.04|8.08|8.03|3
1722823530000|2024-08-05 02:05:30|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|2
1722823540000|2024-08-05 02:05:40|8.07|8.02|8.07|8.02|8.07|8.02|8.06|8.01|3
1722823550000|2024-08-05 02:05:50|8.08|8.03|8.08|8.03|8.08|8.03|8.07|8.02|3
1722823560000|2024-08-05 02:06:00|8.09|8.04|8.11|8.06|8.11|8.06|8.09|8.04|3
1722823570000|2024-08-05 02:06:10|8.1|8.05|8.09|8.04|8.11|8.06|8.09|8.04|4
1722823580000|2024-08-05 02:06:20|8.1|8.05|8.1|8.05|8.1|8.05|8.09|8.04|5
1722823590000|2024-08-05 02:06:30|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|4
1722823610000|2024-08-05 02:06:50|8.07|8.02|8.07|8.02|8.08|8.03|8.07|8.02|5
1722823620000|2024-08-05 02:07:00|8.06|8.01|8.07|8.02|8.07|8.02|8.05|8|4
1722823630000|2024-08-05 02:07:10|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|6
1722823640000|2024-08-05 02:07:20|8.06|8.01|8.05|8|8.06|8.01|8.05|8|2
1722823650000|2024-08-05 02:07:30|8.04|7.99|8.03|7.98|8.04|7.99|8.03|7.98|4
1722823660000|2024-08-05 02:07:40|8.04|7.99|8.05|8|8.05|8|8.04|7.99|2
1722823670000|2024-08-05 02:07:50|8.04|7.99|8.05|8|8.05|8|8.04|7.99|4
1722823680000|2024-08-05 02:08:00|8.06|8.01|8.06|8.01|8.06|8.01|8.05|8|3
1722823690000|2024-08-05 02:08:10|8.07|8.02|8.06|8.01|8.07|8.02|8.06|8.01|6
1722823700000|2024-08-05 02:08:20|8.07|8.02|8.07|8.02|8.07|8.02|8.07|8.02|1
1722823710000|2024-08-05 02:08:30|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|2
1722823720000|2024-08-05 02:08:40|8.1|8.05|8.12|8.07|8.12|8.07|8.1|8.05|7
1722823730000|2024-08-05 02:08:50|8.13|8.08|8.13|8.08|8.13|8.08|8.12|8.07|5
1722823740000|2024-08-05 02:09:00|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|3
1722823750000|2024-08-05 02:09:10|8.15|8.1|8.13|8.08|8.15|8.1|8.13|8.08|7
1722823760000|2024-08-05 02:09:20|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|5
1722823770000|2024-08-05 02:09:30|8.13|8.08|8.13|8.08|8.13|8.08|8.12|8.07|3
1722823780000|2024-08-05 02:09:40|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722823800000|2024-08-05 02:10:00|8.13|8.08|8.13|8.08|8.14|8.09|8.12|8.07|5
1722823810000|2024-08-05 02:10:10|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|3
1722823820000|2024-08-05 02:10:20|8.11|8.06|8.11|8.06|8.12|8.07|8.11|8.06|3
1722823830000|2024-08-05 02:10:30|8.1|8.05|8.11|8.06|8.11|8.06|8.1|8.05|2
1722823840000|2024-08-05 02:10:40|8.1|8.05|8.09|8.04|8.11|8.06|8.09|8.04|4
1722823850000|2024-08-05 02:10:50|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|2
1722823860000|2024-08-05 02:11:00|8.1|8.05|8.11|8.06|8.11|8.06|8.1|8.05|4
1722823870000|2024-08-05 02:11:10|8.12|8.07|8.11|8.06|8.12|8.07|8.1|8.05|4
1722823880000|2024-08-05 02:11:20|8.1|8.05|8.1|8.05|8.11|8.06|8.09|8.04|9
1722823890000|2024-08-05 02:11:30|8.11|8.06|8.11|8.06|8.11|8.06|8.11|8.06|1
1722823900000|2024-08-05 02:11:40|8.12|8.07|8.12|8.07|8.12|8.07|8.11|8.06|3
1722823910000|2024-08-05 02:11:50|8.11|8.06|8.1|8.05|8.11|8.06|8.1|8.05|2
1722823920000|2024-08-05 02:12:00|8.11|8.06|8.1|8.05|8.11|8.06|8.1|8.05|4
1722823930000|2024-08-05 02:12:10|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|2
1722823940000|2024-08-05 02:12:20|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|4
1722823950000|2024-08-05 02:12:30|8.07|8.02|8.06|8.01|8.07|8.02|8.06|8.01|2
1722823960000|2024-08-05 02:12:40|8.07|8.02|8.07|8.02|8.08|8.03|8.06|8.01|5
1722823970000|2024-08-05 02:12:50|8.06|8.01|8.06|8.01|8.07|8.02|8.06|8.01|7
1722823980000|2024-08-05 02:13:00|8.07|8.02|8.06|8.01|8.08|8.03|8.06|8.01|6
1722823990000|2024-08-05 02:13:10|8.07|8.02|8.07|8.02|8.07|8.02|8.06|8.01|5
1722824000000|2024-08-05 02:13:20|8.06|8.01|8.06|8.01|8.07|8.02|8.06|8.01|3
1722824010000|2024-08-05 02:13:30|8.05|8|8.06|8.01|8.06|8.01|8.05|8|2
1722824020000|2024-08-05 02:13:40|8.05|8|8.04|7.99|8.05|8|8.03|7.98|6
1722824030000|2024-08-05 02:13:50|8.03|7.98|8.03|7.98|8.04|7.99|8.03|7.98|7
1722824040000|2024-08-05 02:14:00|8.04|7.99|8.04|7.99|8.04|7.99|8.03|7.98|3
1722824050000|2024-08-05 02:14:10|8.05|8|8.05|8|8.06|8.01|8.05|8|7
1722824060000|2024-08-05 02:14:20|8.06|8.01|8.04|7.99|8.06|8.01|8.04|7.99|5
1722824070000|2024-08-05 02:14:30|8.05|8|8.05|8|8.05|8|8.05|8|1
1722824080000|2024-08-05 02:14:40|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|4
1722824090000|2024-08-05 02:14:50|8.06|8.01|8.04|7.99|8.06|8.01|8.04|7.99|3
1722824100000|2024-08-05 02:15:00|8.05|8|8.06|8.01|8.06|8.01|8.05|8|2
1722824110000|2024-08-05 02:15:10|8.05|8|8.06|8.01|8.06|8.01|8.05|8|4
1722824120000|2024-08-05 02:15:20|8.05|8|8.06|8.01|8.06|8.01|8.05|8|6
1722824130000|2024-08-05 02:15:30|8.07|8.02|8.09|8.04|8.09|8.04|8.07|8.02|3
1722824140000|2024-08-05 02:15:40|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|10
1722824150000|2024-08-05 02:15:50|8.08|8.03|8.07|8.02|8.08|8.03|8.07|8.02|6
1722824160000|2024-08-05 02:16:00|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|2
1722824170000|2024-08-05 02:16:10|8.08|8.03|8.06|8.01|8.08|8.03|8.06|8.01|3
1722824180000|2024-08-05 02:16:20|8.07|8.02|8.05|8|8.07|8.02|8.05|8|5
1722824190000|2024-08-05 02:16:30|8.04|7.99|8.04|7.99|8.05|8|8.04|7.99|3
1722824200000|2024-08-05 02:16:40|8.03|7.98|8.04|7.99|8.04|7.99|8.03|7.98|2
1722824210000|2024-08-05 02:16:50|8.03|7.98|8.04|7.99|8.04|7.99|8.03|7.98|4
1722824220000|2024-08-05 02:17:00|8.05|8|8.04|7.99|8.05|8|8.04|7.99|4
1722824230000|2024-08-05 02:17:10|8.03|7.98|8|7.95|8.03|7.98|8|7.95|3
1722824240000|2024-08-05 02:17:20|8.01|7.96|8.01|7.96|8.01|7.96|8|7.95|3
1722824250000|2024-08-05 02:17:30|8|7.95|8.01|7.96|8.02|7.97|8|7.95|10
1722824260000|2024-08-05 02:17:40|8.02|7.97|8.03|7.98|8.03|7.98|8.02|7.97|2
1722824270000|2024-08-05 02:17:50|8.04|7.99|8.02|7.97|8.04|7.99|8.02|7.97|3
1722824280000|2024-08-05 02:18:00|8.03|7.98|8.05|8|8.05|8|8.02|7.97|7
1722824290000|2024-08-05 02:18:10|8.06|8.01|8.05|8|8.07|8.02|8.05|8|6
1722824300000|2024-08-05 02:18:20|8.06|8.01|8.05|8|8.06|8.01|8.05|8|12
1722824310000|2024-08-05 02:18:30|8.06|8.01|8.06|8.01|8.06|8.01|8.05|8|3
1722824320000|2024-08-05 02:18:40|8.05|8|8.06|8.01|8.06|8.01|8.05|8|2
1722824330000|2024-08-05 02:18:50|8.05|8|8.05|8|8.05|8|8.04|7.99|5
1722824340000|2024-08-05 02:19:00|8.04|7.99|8.04|7.99|8.05|8|8.04|7.99|3
1722824350000|2024-08-05 02:19:10|8.05|8|8.04|7.99|8.05|8|8.04|7.99|6
1722824360000|2024-08-05 02:19:20|8.05|8|8.05|8|8.05|8|8.04|7.99|9
1722824370000|2024-08-05 02:19:30|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|2
1722824380000|2024-08-05 02:19:40|8.06|8.01|8.05|8|8.06|8.01|8.05|8|4
1722824390000|2024-08-05 02:19:50|8.04|7.99|8.05|8|8.05|8|8.04|7.99|4
1722824400000|2024-08-05 02:20:00|8.06|8.01|8.06|8.01|8.06|8.01|8.04|7.99|7
1722824410000|2024-08-05 02:20:10|8.05|8|8.06|8.01|8.06|8.01|8.05|8|6
1722824420000|2024-08-05 02:20:20|8.05|8|8.05|8|8.06|8.01|8.05|8|9
1722824430000|2024-08-05 02:20:30|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|2
1722824450000|2024-08-05 02:20:50|8.08|8.03|8.06|8.01|8.08|8.03|8.06|8.01|3
1722824460000|2024-08-05 02:21:00|8.05|8|8.05|8|8.06|8.01|8.05|8|3
1722824470000|2024-08-05 02:21:10|8.06|8.01|8.07|8.02|8.08|8.03|8.06|8.01|4
1722824480000|2024-08-05 02:21:20|8.08|8.03|8.09|8.04|8.1|8.05|8.08|8.03|6
1722824490000|2024-08-05 02:21:30|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|2
1722824500000|2024-08-05 02:21:40|8.1|8.05|8.1|8.05|8.1|8.05|8.09|8.04|3
1722824510000|2024-08-05 02:21:50|8.11|8.06|8.11|8.06|8.11|8.06|8.1|8.05|5
1722824520000|2024-08-05 02:22:00|8.12|8.07|8.11|8.06|8.12|8.07|8.11|8.06|4
1722824530000|2024-08-05 02:22:10|8.12|8.07|8.12|8.07|8.12|8.07|8.11|8.06|7
1722824560000|2024-08-05 02:22:40|8.13|8.08|8.13|8.08|8.13|8.08|8.13|8.08|1
1722824570000|2024-08-05 02:22:50|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|3
1722824580000|2024-08-05 02:23:00|8.13|8.08|8.12|8.07|8.14|8.09|8.12|8.07|4
1722824590000|2024-08-05 02:23:10|8.13|8.08|8.13|8.08|8.13|8.08|8.12|8.07|3
1722824600000|2024-08-05 02:23:20|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722824610000|2024-08-05 02:23:30|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|5
1722824620000|2024-08-05 02:23:40|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|5
1722824630000|2024-08-05 02:23:50|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|5
1722824640000|2024-08-05 02:24:00|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|2
1722824650000|2024-08-05 02:24:10|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722824660000|2024-08-05 02:24:20|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|4
1722824680000|2024-08-05 02:24:40|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|4
1722824700000|2024-08-05 02:25:00|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722824710000|2024-08-05 02:25:10|8.15|8.1|8.17|8.12|8.17|8.12|8.15|8.1|3
1722824720000|2024-08-05 02:25:20|8.16|8.11|8.17|8.12|8.17|8.12|8.16|8.11|4
1722824730000|2024-08-05 02:25:30|8.16|8.11|8.17|8.12|8.17|8.12|8.16|8.11|2
1722824740000|2024-08-05 02:25:40|8.16|8.11|8.16|8.11|8.17|8.12|8.16|8.11|3
1722824760000|2024-08-05 02:26:00|8.17|8.12|8.16|8.11|8.17|8.12|8.15|8.1|8
1722824770000|2024-08-05 02:26:10|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|4
1722824780000|2024-08-05 02:26:20|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722824790000|2024-08-05 02:26:30|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|2
1722824800000|2024-08-05 02:26:40|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|6
1722824810000|2024-08-05 02:26:50|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|2
1722824820000|2024-08-05 02:27:00|8.16|8.11|8.16|8.11|8.16|8.11|8.15|8.1|3
1722824830000|2024-08-05 02:27:10|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|2
1722824840000|2024-08-05 02:27:20|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722824850000|2024-08-05 02:27:30|8.17|8.12|8.15|8.1|8.17|8.12|8.15|8.1|9
1722824860000|2024-08-05 02:27:40|8.16|8.11|8.16|8.11|8.16|8.11|8.15|8.1|9
1722824870000|2024-08-05 02:27:50|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|5
1722824880000|2024-08-05 02:28:00|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|2
1722824890000|2024-08-05 02:28:10|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|13
1722824900000|2024-08-05 02:28:20|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722824910000|2024-08-05 02:28:30|8.13|8.08|8.14|8.09|8.15|8.1|8.13|8.08|4
1722824920000|2024-08-05 02:28:40|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722824930000|2024-08-05 02:28:50|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|5
1722824940000|2024-08-05 02:29:00|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722824950000|2024-08-05 02:29:10|8.13|8.08|8.14|8.09|8.14|8.09|8.13|8.08|4
1722824970000|2024-08-05 02:29:30|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|8
1722824980000|2024-08-05 02:29:40|8.15|8.1|8.15|8.1|8.16|8.11|8.14|8.09|5
1722825000000|2024-08-05 02:30:00|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|2
1722825010000|2024-08-05 02:30:10|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|3
1722825020000|2024-08-05 02:30:20|8.13|8.08|8.14|8.09|8.14|8.09|8.13|8.08|6
1722825030000|2024-08-05 02:30:30|8.13|8.08|8.13|8.08|8.13|8.08|8.13|8.08|1
1722825040000|2024-08-05 02:30:40|8.14|8.09|8.13|8.08|8.14|8.09|8.13|8.08|2
1722825050000|2024-08-05 02:30:50|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722825060000|2024-08-05 02:31:00|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|5
1722825070000|2024-08-05 02:31:10|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|5
1722825080000|2024-08-05 02:31:20|8.13|8.08|8.13|8.08|8.13|8.08|8.13|8.08|1
1722825100000|2024-08-05 02:31:40|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|5
1722825110000|2024-08-05 02:31:50|8.15|8.1|8.14|8.09|8.15|8.1|8.13|8.08|4
1722825120000|2024-08-05 02:32:00|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722825130000|2024-08-05 02:32:10|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722825140000|2024-08-05 02:32:20|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|5
1722825150000|2024-08-05 02:32:30|8.13|8.08|8.14|8.09|8.14|8.09|8.13|8.08|2
1722825160000|2024-08-05 02:32:40|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722825170000|2024-08-05 02:32:50|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|4
1722825180000|2024-08-05 02:33:00|8.14|8.09|8.13|8.08|8.14|8.09|8.13|8.08|4
1722825190000|2024-08-05 02:33:10|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|2
1722825200000|2024-08-05 02:33:20|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|3
1722825210000|2024-08-05 02:33:30|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|2
1722825220000|2024-08-05 02:33:40|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722825230000|2024-08-05 02:33:50|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|3
1722825240000|2024-08-05 02:34:00|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|4
1722825250000|2024-08-05 02:34:10|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722825260000|2024-08-05 02:34:20|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|3
1722825270000|2024-08-05 02:34:30|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|3
1722825280000|2024-08-05 02:34:40|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|8
1722825290000|2024-08-05 02:34:50|8.13|8.08|8.14|8.09|8.14|8.09|8.13|8.08|6
1722825310000|2024-08-05 02:35:10|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|3
1722825320000|2024-08-05 02:35:20|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722825350000|2024-08-05 02:35:50|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722825370000|2024-08-05 02:36:10|8.13|8.08|8.14|8.09|8.14|8.09|8.13|8.08|8
1722825380000|2024-08-05 02:36:20|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722825390000|2024-08-05 02:36:30|8.13|8.08|8.14|8.09|8.14|8.09|8.13|8.08|2
1722825430000|2024-08-05 02:37:10|8.13|8.08|8.12|8.07|8.14|8.09|8.12|8.07|6
1722825440000|2024-08-05 02:37:20|8.13|8.08|8.12|8.07|8.13|8.08|8.12|8.07|2
1722825450000|2024-08-05 02:37:30|8.13|8.08|8.13|8.08|8.13|8.08|8.12|8.07|3
1722825460000|2024-08-05 02:37:40|8.12|8.07|8.13|8.08|8.13|8.08|8.12|8.07|2
1722825470000|2024-08-05 02:37:50|8.12|8.07|8.11|8.06|8.12|8.07|8.11|8.06|2
1722825480000|2024-08-05 02:38:00|8.12|8.07|8.11|8.06|8.12|8.07|8.11|8.06|2
1722825500000|2024-08-05 02:38:20|8.1|8.05|8.1|8.05|8.11|8.06|8.1|8.05|3
1722825510000|2024-08-05 02:38:30|8.11|8.06|8.1|8.05|8.11|8.06|8.1|8.05|2
1722825530000|2024-08-05 02:38:50|8.09|8.04|8.09|8.04|8.1|8.05|8.09|8.04|3
1722825540000|2024-08-05 02:39:00|8.1|8.05|8.09|8.04|8.1|8.05|8.09|8.04|2
1722825550000|2024-08-05 02:39:10|8.08|8.03|8.08|8.03|8.09|8.04|8.08|8.03|3
1722825560000|2024-08-05 02:39:20|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|14
1722825570000|2024-08-05 02:39:30|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722825580000|2024-08-05 02:39:40|8.08|8.03|8.08|8.03|8.08|8.03|8.08|8.03|1
1722825590000|2024-08-05 02:39:50|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|2
1722825600000|2024-08-05 02:40:00|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|6
1722825610000|2024-08-05 02:40:10|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|2
1722825620000|2024-08-05 02:40:20|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722825630000|2024-08-05 02:40:30|8.1|8.05|8.1|8.05|8.1|8.05|8.1|8.05|1
1722825660000|2024-08-05 02:41:00|8.11|8.06|8.09|8.04|8.11|8.06|8.09|8.04|3
1722825670000|2024-08-05 02:41:10|8.1|8.05|8.09|8.04|8.1|8.05|8.09|8.04|6
1722825680000|2024-08-05 02:41:20|8.08|8.03|8.08|8.03|8.08|8.03|8.08|8.03|1
1722825690000|2024-08-05 02:41:30|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|4
1722825710000|2024-08-05 02:41:50|8.07|8.02|8.09|8.04|8.09|8.04|8.07|8.02|5
1722825720000|2024-08-05 02:42:00|8.08|8.03|8.08|8.03|8.08|8.03|8.08|8.03|1
1722825730000|2024-08-05 02:42:10|8.07|8.02|8.07|8.02|8.08|8.03|8.07|8.02|3
1722825740000|2024-08-05 02:42:20|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|4
1722825750000|2024-08-05 02:42:30|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|4
1722825770000|2024-08-05 02:42:50|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|2
1722825780000|2024-08-05 02:43:00|8.08|8.03|8.08|8.03|8.09|8.04|8.08|8.03|5
1722825800000|2024-08-05 02:43:20|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|4
1722825810000|2024-08-05 02:43:30|8.07|8.02|8.07|8.02|8.07|8.02|8.07|8.02|1
1722825830000|2024-08-05 02:43:50|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|2
1722825840000|2024-08-05 02:44:00|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|2
1722825850000|2024-08-05 02:44:10|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|6
1722825870000|2024-08-05 02:44:30|8.08|8.03|8.08|8.03|8.08|8.03|8.08|8.03|1
1722825880000|2024-08-05 02:44:40|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722825890000|2024-08-05 02:44:50|8.08|8.03|8.08|8.03|8.09|8.04|8.07|8.02|5
1722825900000|2024-08-05 02:45:00|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|2
1722825910000|2024-08-05 02:45:10|8.09|8.04|8.1|8.05|8.1|8.05|8.09|8.04|6
1722825920000|2024-08-05 02:45:20|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722825930000|2024-08-05 02:45:30|8.08|8.03|8.08|8.03|8.09|8.04|8.08|8.03|3
1722825940000|2024-08-05 02:45:40|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|2
1722825950000|2024-08-05 02:45:50|8.07|8.02|8.07|8.02|8.08|8.03|8.07|8.02|3
1722825960000|2024-08-05 02:46:00|8.08|8.03|8.07|8.02|8.08|8.03|8.07|8.02|6
1722825970000|2024-08-05 02:46:10|8.06|8.01|8.06|8.01|8.07|8.02|8.06|8.01|13
1722825980000|2024-08-05 02:46:20|8.07|8.02|8.08|8.03|8.08|8.03|8.06|8.01|6
1722825990000|2024-08-05 02:46:30|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|8
1722826000000|2024-08-05 02:46:40|8.07|8.02|8.07|8.02|8.08|8.03|8.07|8.02|7
1722826020000|2024-08-05 02:47:00|8.06|8.01|8.06|8.01|8.07|8.02|8.06|8.01|5
1722826030000|2024-08-05 02:47:10|8.07|8.02|8.07|8.02|8.07|8.02|8.06|8.01|3
1722826040000|2024-08-05 02:47:20|8.08|8.03|8.08|8.03|8.08|8.03|8.07|8.02|3
1722826050000|2024-08-05 02:47:30|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|4
1722826070000|2024-08-05 02:47:50|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722826080000|2024-08-05 02:48:00|8.1|8.05|8.11|8.06|8.12|8.07|8.1|8.05|4
1722826090000|2024-08-05 02:48:10|8.12|8.07|8.11|8.06|8.12|8.07|8.11|8.06|8
1722826100000|2024-08-05 02:48:20|8.12|8.07|8.12|8.07|8.12|8.07|8.11|8.06|5
1722826110000|2024-08-05 02:48:30|8.11|8.06|8.12|8.07|8.12|8.07|8.11|8.06|2
1722826120000|2024-08-05 02:48:40|8.13|8.08|8.13|8.08|8.13|8.08|8.12|8.07|5
1722826130000|2024-08-05 02:48:50|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|4
1722826140000|2024-08-05 02:49:00|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|5
1722826150000|2024-08-05 02:49:10|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722826160000|2024-08-05 02:49:20|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722826170000|2024-08-05 02:49:30|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|5
1722826180000|2024-08-05 02:49:40|8.16|8.11|8.16|8.11|8.16|8.11|8.15|8.1|3
1722826190000|2024-08-05 02:49:50|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|3
1722826220000|2024-08-05 02:50:20|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722826230000|2024-08-05 02:50:30|8.19|8.14|8.19|8.14|8.19|8.14|8.18|8.13|3
1722826250000|2024-08-05 02:50:50|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|2
1722826260000|2024-08-05 02:51:00|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722826270000|2024-08-05 02:51:10|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|2
1722826280000|2024-08-05 02:51:20|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|3
1722826290000|2024-08-05 02:51:30|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|2
1722826300000|2024-08-05 02:51:40|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722826320000|2024-08-05 02:52:00|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722826330000|2024-08-05 02:52:10|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722826340000|2024-08-05 02:52:20|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722826350000|2024-08-05 02:52:30|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|4
1722826360000|2024-08-05 02:52:40|8.21|8.16|8.22|8.17|8.23|8.18|8.21|8.16|4
1722826370000|2024-08-05 02:52:50|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|4
1722826380000|2024-08-05 02:53:00|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|3
1722826390000|2024-08-05 02:53:10|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|6
1722826400000|2024-08-05 02:53:20|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|4
1722826410000|2024-08-05 02:53:30|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|6
1722826440000|2024-08-05 02:54:00|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|5
1722826460000|2024-08-05 02:54:20|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|8
1722826480000|2024-08-05 02:54:40|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|3
1722826490000|2024-08-05 02:54:50|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|3
1722826500000|2024-08-05 02:55:00|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|7
1722826510000|2024-08-05 02:55:10|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722826530000|2024-08-05 02:55:30|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|2
1722826560000|2024-08-05 02:56:00|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722826570000|2024-08-05 02:56:10|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722826590000|2024-08-05 02:56:30|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|4
1722826600000|2024-08-05 02:56:40|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722826620000|2024-08-05 02:57:00|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|4
1722826630000|2024-08-05 02:57:10|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|4
1722826640000|2024-08-05 02:57:20|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722826650000|2024-08-05 02:57:30|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|6
1722826670000|2024-08-05 02:57:50|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|3
1722826680000|2024-08-05 02:58:00|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|3
1722826710000|2024-08-05 02:58:30|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|2
1722826720000|2024-08-05 02:58:40|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|5
1722826730000|2024-08-05 02:58:50|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|2
1722826740000|2024-08-05 02:59:00|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722826750000|2024-08-05 02:59:10|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|5
1722826760000|2024-08-05 02:59:20|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|2
1722826790000|2024-08-05 02:59:50|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722826800000|2024-08-05 03:00:00|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722826810000|2024-08-05 03:00:10|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722826820000|2024-08-05 03:00:20|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722826830000|2024-08-05 03:00:30|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|2
1722826840000|2024-08-05 03:00:40|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|4
1722826850000|2024-08-05 03:00:50|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|3
1722826860000|2024-08-05 03:01:00|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|3
1722826870000|2024-08-05 03:01:10|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722826880000|2024-08-05 03:01:20|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|4
1722826890000|2024-08-05 03:01:30|8.26|8.21|8.24|8.19|8.26|8.21|8.24|8.19|5
1722826900000|2024-08-05 03:01:40|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722826910000|2024-08-05 03:01:50|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722826920000|2024-08-05 03:02:00|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|3
1722826930000|2024-08-05 03:02:10|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|3
1722826940000|2024-08-05 03:02:20|8.26|8.21|8.25|8.2|8.26|8.21|8.24|8.19|4
1722826950000|2024-08-05 03:02:30|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722826960000|2024-08-05 03:02:40|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722826970000|2024-08-05 03:02:50|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722826980000|2024-08-05 03:03:00|8.25|8.2|8.24|8.19|8.25|8.2|8.23|8.18|8
1722826990000|2024-08-05 03:03:10|8.23|8.18|8.22|8.17|8.24|8.19|8.22|8.17|8
1722827000000|2024-08-05 03:03:20|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|9
1722827010000|2024-08-05 03:03:30|8.24|8.19|8.23|8.18|8.24|8.19|8.22|8.17|6
1722827020000|2024-08-05 03:03:40|8.22|8.17|8.21|8.16|8.23|8.18|8.21|8.16|6
1722827030000|2024-08-05 03:03:50|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|4
1722827040000|2024-08-05 03:04:00|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722827050000|2024-08-05 03:04:10|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|2
1722827060000|2024-08-05 03:04:20|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|5
1722827070000|2024-08-05 03:04:30|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|5
1722827080000|2024-08-05 03:04:40|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722827090000|2024-08-05 03:04:50|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|2
1722827100000|2024-08-05 03:05:00|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|6
1722827110000|2024-08-05 03:05:10|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|4
1722827120000|2024-08-05 03:05:20|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|6
1722827130000|2024-08-05 03:05:30|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|2
1722827140000|2024-08-05 03:05:40|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|6
1722827150000|2024-08-05 03:05:50|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|3
1722827160000|2024-08-05 03:06:00|8.19|8.14|8.19|8.14|8.19|8.14|8.18|8.13|5
1722827170000|2024-08-05 03:06:10|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|2
1722827180000|2024-08-05 03:06:20|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|2
1722827190000|2024-08-05 03:06:30|8.16|8.11|8.17|8.12|8.17|8.12|8.16|8.11|8
1722827200000|2024-08-05 03:06:40|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722827210000|2024-08-05 03:06:50|8.15|8.1|8.17|8.12|8.17|8.12|8.15|8.1|5
1722827220000|2024-08-05 03:07:00|8.16|8.11|8.16|8.11|8.17|8.12|8.16|8.11|13
1722827230000|2024-08-05 03:07:10|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|5
1722827240000|2024-08-05 03:07:20|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|2
1722827250000|2024-08-05 03:07:30|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|4
1722827280000|2024-08-05 03:08:00|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|3
1722827290000|2024-08-05 03:08:10|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|3
1722827300000|2024-08-05 03:08:20|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|5
1722827310000|2024-08-05 03:08:30|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|3
1722827330000|2024-08-05 03:08:50|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|3
1722827340000|2024-08-05 03:09:00|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722827360000|2024-08-05 03:09:20|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722827370000|2024-08-05 03:09:30|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722827380000|2024-08-05 03:09:40|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722827400000|2024-08-05 03:10:00|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|2
1722827410000|2024-08-05 03:10:10|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722827420000|2024-08-05 03:10:20|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|2
1722827430000|2024-08-05 03:10:30|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|5
1722827440000|2024-08-05 03:10:40|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722827450000|2024-08-05 03:10:50|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|4
1722827460000|2024-08-05 03:11:00|8.15|8.1|8.17|8.12|8.18|8.13|8.15|8.1|5
1722827470000|2024-08-05 03:11:10|8.18|8.13|8.16|8.11|8.18|8.13|8.16|8.11|3
1722827480000|2024-08-05 03:11:20|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|7
1722827500000|2024-08-05 03:11:40|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722827510000|2024-08-05 03:11:50|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722827520000|2024-08-05 03:12:00|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|4
1722827530000|2024-08-05 03:12:10|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|3
1722827540000|2024-08-05 03:12:20|8.15|8.1|8.13|8.08|8.15|8.1|8.13|8.08|5
1722827550000|2024-08-05 03:12:30|8.14|8.09|8.13|8.08|8.14|8.09|8.13|8.08|2
1722827570000|2024-08-05 03:12:50|8.12|8.07|8.13|8.08|8.13|8.08|8.12|8.07|4
1722827580000|2024-08-05 03:13:00|8.12|8.07|8.13|8.08|8.13|8.08|8.12|8.07|2
1722827590000|2024-08-05 03:13:10|8.12|8.07|8.13|8.08|8.13|8.08|8.12|8.07|8
1722827610000|2024-08-05 03:13:30|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|5
1722827620000|2024-08-05 03:13:40|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722827630000|2024-08-05 03:13:50|8.13|8.08|8.14|8.09|8.14|8.09|8.13|8.08|2
1722827650000|2024-08-05 03:14:10|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|3
1722827660000|2024-08-05 03:14:20|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|3
1722827670000|2024-08-05 03:14:30|8.13|8.08|8.14|8.09|8.14|8.09|8.13|8.08|2
1722827680000|2024-08-05 03:14:40|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722827690000|2024-08-05 03:14:50|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|2
1722827700000|2024-08-05 03:15:00|8.14|8.09|8.13|8.08|8.15|8.1|8.13|8.08|4
1722827710000|2024-08-05 03:15:10|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|9
1722827720000|2024-08-05 03:15:20|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|7
1722827730000|2024-08-05 03:15:30|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|3
1722827740000|2024-08-05 03:15:40|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|2
1722827750000|2024-08-05 03:15:50|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722827760000|2024-08-05 03:16:00|8.15|8.1|8.16|8.11|8.17|8.12|8.15|8.1|6
1722827770000|2024-08-05 03:16:10|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722827780000|2024-08-05 03:16:20|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|7
1722827790000|2024-08-05 03:16:30|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722827800000|2024-08-05 03:16:40|8.14|8.09|8.16|8.11|8.16|8.11|8.14|8.09|3
1722827810000|2024-08-05 03:16:50|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|6
1722827820000|2024-08-05 03:17:00|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722827840000|2024-08-05 03:17:20|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|2
1722827850000|2024-08-05 03:17:30|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|4
1722827860000|2024-08-05 03:17:40|8.16|8.11|8.16|8.11|8.16|8.11|8.15|8.1|3
1722827870000|2024-08-05 03:17:50|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|3
1722827880000|2024-08-05 03:18:00|8.16|8.11|8.17|8.12|8.17|8.12|8.16|8.11|2
1722827890000|2024-08-05 03:18:10|8.16|8.11|8.16|8.11|8.17|8.12|8.16|8.11|3
1722827900000|2024-08-05 03:18:20|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722827910000|2024-08-05 03:18:30|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|5
1722827920000|2024-08-05 03:18:40|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|2
1722827930000|2024-08-05 03:18:50|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|4
1722827940000|2024-08-05 03:19:00|8.14|8.09|8.16|8.11|8.16|8.11|8.14|8.09|3
1722827950000|2024-08-05 03:19:10|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|6
1722827960000|2024-08-05 03:19:20|8.17|8.12|8.17|8.12|8.17|8.12|8.17|8.12|1
1722827970000|2024-08-05 03:19:30|8.16|8.11|8.17|8.12|8.17|8.12|8.16|8.11|4
1722827980000|2024-08-05 03:19:40|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722827990000|2024-08-05 03:19:50|8.17|8.12|8.16|8.11|8.18|8.13|8.16|8.11|4
1722828000000|2024-08-05 03:20:00|8.17|8.12|8.17|8.12|8.17|8.12|8.17|8.12|1
1722828010000|2024-08-05 03:20:10|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722828020000|2024-08-05 03:20:20|8.17|8.12|8.17|8.12|8.17|8.12|8.17|8.12|1
1722828040000|2024-08-05 03:20:40|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722828050000|2024-08-05 03:20:50|8.17|8.12|8.18|8.13|8.18|8.13|8.17|8.12|2
1722828060000|2024-08-05 03:21:00|8.17|8.12|8.18|8.13|8.18|8.13|8.17|8.12|2
1722828070000|2024-08-05 03:21:10|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|3
1722828080000|2024-08-05 03:21:20|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722828090000|2024-08-05 03:21:30|8.17|8.12|8.16|8.11|8.17|8.12|8.15|8.1|4
1722828110000|2024-08-05 03:21:50|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|3
1722828120000|2024-08-05 03:22:00|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|4
1722828130000|2024-08-05 03:22:10|8.16|8.11|8.16|8.11|8.16|8.11|8.16|8.11|1
1722828150000|2024-08-05 03:22:30|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|3
1722828160000|2024-08-05 03:22:40|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|2
1722828180000|2024-08-05 03:23:00|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|3
1722828190000|2024-08-05 03:23:10|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722828200000|2024-08-05 03:23:20|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722828210000|2024-08-05 03:23:30|8.21|8.16|8.21|8.16|8.22|8.17|8.2|8.15|7
1722828220000|2024-08-05 03:23:40|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|2
1722828250000|2024-08-05 03:24:10|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722828260000|2024-08-05 03:24:20|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|2
1722828270000|2024-08-05 03:24:30|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|3
1722828300000|2024-08-05 03:25:00|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722828310000|2024-08-05 03:25:10|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722828320000|2024-08-05 03:25:20|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722828330000|2024-08-05 03:25:30|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|4
1722828340000|2024-08-05 03:25:40|8.21|8.16|8.19|8.14|8.21|8.16|8.18|8.13|7
1722828350000|2024-08-05 03:25:50|8.18|8.13|8.18|8.13|8.19|8.14|8.18|8.13|3
1722828360000|2024-08-05 03:26:00|8.19|8.14|8.19|8.14|8.19|8.14|8.18|8.13|3
1722828370000|2024-08-05 03:26:10|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722828380000|2024-08-05 03:26:20|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722828390000|2024-08-05 03:26:30|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|3
1722828400000|2024-08-05 03:26:40|8.17|8.12|8.18|8.13|8.18|8.13|8.17|8.12|2
1722828410000|2024-08-05 03:26:50|8.17|8.12|8.18|8.13|8.18|8.13|8.17|8.12|2
1722828430000|2024-08-05 03:27:10|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722828440000|2024-08-05 03:27:20|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|2
1722828450000|2024-08-05 03:27:30|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|3
1722828460000|2024-08-05 03:27:40|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722828470000|2024-08-05 03:27:50|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|3
1722828480000|2024-08-05 03:28:00|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|4
1722828490000|2024-08-05 03:28:10|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|4
1722828500000|2024-08-05 03:28:20|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|5
1722828510000|2024-08-05 03:28:30|8.17|8.12|8.18|8.13|8.19|8.14|8.17|8.12|6
1722828520000|2024-08-05 03:28:40|8.19|8.14|8.19|8.14|8.19|8.14|8.18|8.13|3
1722828530000|2024-08-05 03:28:50|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722828540000|2024-08-05 03:29:00|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|2
1722828570000|2024-08-05 03:29:30|8.17|8.12|8.18|8.13|8.18|8.13|8.17|8.12|2
1722828580000|2024-08-05 03:29:40|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|2
1722828590000|2024-08-05 03:29:50|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722828600000|2024-08-05 03:30:00|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|6
1722828610000|2024-08-05 03:30:10|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722828620000|2024-08-05 03:30:20|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722828630000|2024-08-05 03:30:30|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722828650000|2024-08-05 03:30:50|8.19|8.14|8.19|8.14|8.19|8.14|8.18|8.13|5
1722828660000|2024-08-05 03:31:00|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722828670000|2024-08-05 03:31:10|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722828680000|2024-08-05 03:31:20|8.19|8.14|8.21|8.16|8.21|8.16|8.19|8.14|3
1722828690000|2024-08-05 03:31:30|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722828700000|2024-08-05 03:31:40|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722828720000|2024-08-05 03:32:00|8.21|8.16|8.19|8.14|8.21|8.16|8.19|8.14|5
1722828730000|2024-08-05 03:32:10|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722828740000|2024-08-05 03:32:20|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|3
1722828750000|2024-08-05 03:32:30|8.22|8.17|8.2|8.15|8.22|8.17|8.2|8.15|5
1722828760000|2024-08-05 03:32:40|8.21|8.16|8.19|8.14|8.21|8.16|8.19|8.14|5
1722828780000|2024-08-05 03:33:00|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|4
1722828790000|2024-08-05 03:33:10|8.18|8.13|8.18|8.13|8.19|8.14|8.18|8.13|7
1722828810000|2024-08-05 03:33:30|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|6
1722828830000|2024-08-05 03:33:50|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722828840000|2024-08-05 03:34:00|8.18|8.13|8.18|8.13|8.19|8.14|8.18|8.13|7
1722828850000|2024-08-05 03:34:10|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722828860000|2024-08-05 03:34:20|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|4
1722828870000|2024-08-05 03:34:30|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|4
1722828880000|2024-08-05 03:34:40|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|6
1722828890000|2024-08-05 03:34:50|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|3
1722828900000|2024-08-05 03:35:00|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722828910000|2024-08-05 03:35:10|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|8
1722828930000|2024-08-05 03:35:30|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|5
1722828940000|2024-08-05 03:35:40|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|3
1722828950000|2024-08-05 03:35:50|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722828970000|2024-08-05 03:36:10|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722829000000|2024-08-05 03:36:40|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722829010000|2024-08-05 03:36:50|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722829030000|2024-08-05 03:37:10|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722829040000|2024-08-05 03:37:20|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|4
1722829050000|2024-08-05 03:37:30|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722829060000|2024-08-05 03:37:40|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722829070000|2024-08-05 03:37:50|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|4
1722829080000|2024-08-05 03:38:00|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|6
1722829090000|2024-08-05 03:38:10|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|3
1722829100000|2024-08-05 03:38:20|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722829110000|2024-08-05 03:38:30|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|3
1722829130000|2024-08-05 03:38:50|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|6
1722829140000|2024-08-05 03:39:00|8.23|8.18|8.25|8.2|8.25|8.2|8.23|8.18|3
1722829150000|2024-08-05 03:39:10|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|3
1722829170000|2024-08-05 03:39:30|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|2
1722829180000|2024-08-05 03:39:40|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|3
1722829190000|2024-08-05 03:39:50|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|2
1722829200000|2024-08-05 03:40:00|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722829210000|2024-08-05 03:40:10|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722829220000|2024-08-05 03:40:20|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722829230000|2024-08-05 03:40:30|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722829250000|2024-08-05 03:40:50|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722829270000|2024-08-05 03:41:10|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|11
1722829280000|2024-08-05 03:41:20|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|2
1722829290000|2024-08-05 03:41:30|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|6
1722829300000|2024-08-05 03:41:40|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722829320000|2024-08-05 03:42:00|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722829330000|2024-08-05 03:42:10|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722829350000|2024-08-05 03:42:30|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722829360000|2024-08-05 03:42:40|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722829370000|2024-08-05 03:42:50|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722829380000|2024-08-05 03:43:00|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722829420000|2024-08-05 03:43:40|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722829430000|2024-08-05 03:43:50|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722829440000|2024-08-05 03:44:00|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|8
1722829450000|2024-08-05 03:44:10|8.3|8.25|8.3|8.25|8.3|8.25|8.3|8.25|1
1722829470000|2024-08-05 03:44:30|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|2
1722829480000|2024-08-05 03:44:40|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722829490000|2024-08-05 03:44:50|8.32|8.27|8.32|8.27|8.32|8.27|8.31|8.26|3
1722829500000|2024-08-05 03:45:00|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722829520000|2024-08-05 03:45:20|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|2
1722829550000|2024-08-05 03:45:50|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722829560000|2024-08-05 03:46:00|8.31|8.26|8.32|8.27|8.32|8.27|8.31|8.26|2
1722829620000|2024-08-05 03:47:00|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|5
1722829640000|2024-08-05 03:47:20|8.32|8.27|8.33|8.28|8.33|8.28|8.32|8.27|2
1722829650000|2024-08-05 03:47:30|8.34|8.29|8.33|8.28|8.34|8.29|8.33|8.28|2
1722829660000|2024-08-05 03:47:40|8.34|8.29|8.33|8.28|8.34|8.29|8.33|8.28|2
1722829680000|2024-08-05 03:48:00|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722829690000|2024-08-05 03:48:10|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|3
1722829710000|2024-08-05 03:48:30|8.32|8.27|8.33|8.28|8.33|8.28|8.32|8.27|4
1722829720000|2024-08-05 03:48:40|8.32|8.27|8.32|8.27|8.33|8.28|8.32|8.27|3
1722829730000|2024-08-05 03:48:50|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|3
1722829740000|2024-08-05 03:49:00|8.32|8.27|8.31|8.26|8.33|8.28|8.31|8.26|4
1722829750000|2024-08-05 03:49:10|8.3|8.25|8.3|8.25|8.3|8.25|8.3|8.25|1
1722829780000|2024-08-05 03:49:40|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|2
1722829790000|2024-08-05 03:49:50|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722829800000|2024-08-05 03:50:00|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|2
1722829810000|2024-08-05 03:50:10|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|4
1722829820000|2024-08-05 03:50:20|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|2
1722829830000|2024-08-05 03:50:30|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|8
1722829840000|2024-08-05 03:50:40|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722829860000|2024-08-05 03:51:00|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|6
1722829880000|2024-08-05 03:51:20|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722829890000|2024-08-05 03:51:30|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722829900000|2024-08-05 03:51:40|8.29|8.24|8.29|8.24|8.29|8.24|8.28|8.23|5
1722829910000|2024-08-05 03:51:50|8.28|8.23|8.28|8.23|8.29|8.24|8.28|8.23|7
1722829920000|2024-08-05 03:52:00|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|5
1722829930000|2024-08-05 03:52:10|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|4
1722829940000|2024-08-05 03:52:20|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|3
1722829950000|2024-08-05 03:52:30|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722829970000|2024-08-05 03:52:50|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|2
1722829980000|2024-08-05 03:53:00|8.3|8.25|8.3|8.25|8.3|8.25|8.3|8.25|1
1722829990000|2024-08-05 03:53:10|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|5
1722830000000|2024-08-05 03:53:20|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|6
1722830010000|2024-08-05 03:53:30|8.28|8.23|8.29|8.24|8.3|8.25|8.28|8.23|6
1722830040000|2024-08-05 03:54:00|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|5
1722830050000|2024-08-05 03:54:10|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|2
1722830060000|2024-08-05 03:54:20|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|6
1722830070000|2024-08-05 03:54:30|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722830090000|2024-08-05 03:54:50|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|2
1722830100000|2024-08-05 03:55:00|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722830110000|2024-08-05 03:55:10|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|6
1722830120000|2024-08-05 03:55:20|8.29|8.24|8.29|8.24|8.29|8.24|8.28|8.23|3
1722830160000|2024-08-05 03:56:00|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|3
1722830170000|2024-08-05 03:56:10|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722830180000|2024-08-05 03:56:20|8.3|8.25|8.3|8.25|8.31|8.26|8.3|8.25|3
1722830200000|2024-08-05 03:56:40|8.31|8.26|8.31|8.26|8.31|8.26|8.3|8.25|11
1722830220000|2024-08-05 03:57:00|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722830240000|2024-08-05 03:57:20|8.31|8.26|8.32|8.27|8.32|8.27|8.31|8.26|2
1722830250000|2024-08-05 03:57:30|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722830280000|2024-08-05 03:58:00|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|7
1722830320000|2024-08-05 03:58:40|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|2
1722830350000|2024-08-05 03:59:10|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|2
1722830360000|2024-08-05 03:59:20|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722830370000|2024-08-05 03:59:30|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|2
1722830380000|2024-08-05 03:59:40|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|3
1722830390000|2024-08-05 03:59:50|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722830400000|2024-08-05 04:00:00|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|4
1722830410000|2024-08-05 04:00:10|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722830430000|2024-08-05 04:00:30|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|4
1722830440000|2024-08-05 04:00:40|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|4
1722830460000|2024-08-05 04:01:00|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722830470000|2024-08-05 04:01:10|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|8
1722830480000|2024-08-05 04:01:20|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722830510000|2024-08-05 04:01:50|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|2
1722830520000|2024-08-05 04:02:00|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|4
1722830530000|2024-08-05 04:02:10|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|5
1722830540000|2024-08-05 04:02:20|8.29|8.24|8.29|8.24|8.29|8.24|8.28|8.23|3
1722830560000|2024-08-05 04:02:40|8.3|8.25|8.3|8.25|8.31|8.26|8.3|8.25|7
1722830570000|2024-08-05 04:02:50|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722830580000|2024-08-05 04:03:00|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722830590000|2024-08-05 04:03:10|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|7
1722830600000|2024-08-05 04:03:20|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722830630000|2024-08-05 04:03:50|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722830640000|2024-08-05 04:04:00|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|4
1722830650000|2024-08-05 04:04:10|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|6
1722830660000|2024-08-05 04:04:20|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|5
1722830670000|2024-08-05 04:04:30|8.25|8.2|8.27|8.22|8.27|8.22|8.25|8.2|3
1722830690000|2024-08-05 04:04:50|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722830700000|2024-08-05 04:05:00|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722830710000|2024-08-05 04:05:10|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|2
1722830720000|2024-08-05 04:05:20|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|2
1722830730000|2024-08-05 04:05:30|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|9
1722830740000|2024-08-05 04:05:40|8.31|8.26|8.3|8.25|8.31|8.26|8.3|8.25|6
1722830750000|2024-08-05 04:05:50|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722830760000|2024-08-05 04:06:00|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|2
1722830770000|2024-08-05 04:06:10|8.3|8.25|8.29|8.24|8.31|8.26|8.29|8.24|4
1722830780000|2024-08-05 04:06:20|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|4
1722830790000|2024-08-05 04:06:30|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|4
1722830800000|2024-08-05 04:06:40|8.3|8.25|8.3|8.25|8.3|8.25|8.3|8.25|1
1722830810000|2024-08-05 04:06:50|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|2
1722830820000|2024-08-05 04:07:00|8.29|8.24|8.29|8.24|8.29|8.24|8.28|8.23|3
1722830840000|2024-08-05 04:07:20|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|3
1722830850000|2024-08-05 04:07:30|8.31|8.26|8.3|8.25|8.31|8.26|8.29|8.24|6
1722830860000|2024-08-05 04:07:40|8.31|8.26|8.3|8.25|8.31|8.26|8.3|8.25|4
1722830870000|2024-08-05 04:07:50|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|3
1722830890000|2024-08-05 04:08:10|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|4
1722830900000|2024-08-05 04:08:20|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|2
1722830920000|2024-08-05 04:08:40|8.3|8.25|8.3|8.25|8.3|8.25|8.3|8.25|1
1722830930000|2024-08-05 04:08:50|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|2
1722830960000|2024-08-05 04:09:20|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722830990000|2024-08-05 04:09:50|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722831010000|2024-08-05 04:10:10|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|3
1722831020000|2024-08-05 04:10:20|8.32|8.27|8.32|8.27|8.33|8.28|8.32|8.27|3
1722831030000|2024-08-05 04:10:30|8.33|8.28|8.32|8.27|8.33|8.28|8.32|8.27|2
1722831040000|2024-08-05 04:10:40|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722831090000|2024-08-05 04:11:30|8.34|8.29|8.34|8.29|8.34|8.29|8.33|8.28|3
1722831100000|2024-08-05 04:11:40|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722831110000|2024-08-05 04:11:50|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722831120000|2024-08-05 04:12:00|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|6
1722831130000|2024-08-05 04:12:10|8.32|8.27|8.33|8.28|8.33|8.28|8.32|8.27|2
1722831140000|2024-08-05 04:12:20|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722831150000|2024-08-05 04:12:30|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|3
1722831160000|2024-08-05 04:12:40|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722831190000|2024-08-05 04:13:10|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722831210000|2024-08-05 04:13:30|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722831220000|2024-08-05 04:13:40|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722831230000|2024-08-05 04:13:50|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722831240000|2024-08-05 04:14:00|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722831250000|2024-08-05 04:14:10|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722831270000|2024-08-05 04:14:30|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|4
1722831290000|2024-08-05 04:14:50|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|3
1722831300000|2024-08-05 04:15:00|8.36|8.31|8.36|8.31|8.37|8.32|8.36|8.31|5
1722831310000|2024-08-05 04:15:10|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|3
1722831320000|2024-08-05 04:15:20|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|4
1722831330000|2024-08-05 04:15:30|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|2
1722831340000|2024-08-05 04:15:40|8.36|8.31|8.36|8.31|8.37|8.32|8.36|8.31|3
1722831360000|2024-08-05 04:16:00|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|3
1722831370000|2024-08-05 04:16:10|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722831380000|2024-08-05 04:16:20|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722831390000|2024-08-05 04:16:30|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|4
1722831400000|2024-08-05 04:16:40|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|4
1722831410000|2024-08-05 04:16:50|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|3
1722831420000|2024-08-05 04:17:00|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722831430000|2024-08-05 04:17:10|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|2
1722831440000|2024-08-05 04:17:20|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|6
1722831450000|2024-08-05 04:17:30|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722831460000|2024-08-05 04:17:40|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|4
1722831470000|2024-08-05 04:17:50|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722831480000|2024-08-05 04:18:00|8.36|8.31|8.36|8.31|8.37|8.32|8.36|8.31|3
1722831490000|2024-08-05 04:18:10|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|3
1722831500000|2024-08-05 04:18:20|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722831580000|2024-08-05 04:19:40|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|3
1722831610000|2024-08-05 04:20:10|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|8
1722831620000|2024-08-05 04:20:20|8.38|8.33|8.39|8.34|8.39|8.34|8.38|8.33|2
1722831630000|2024-08-05 04:20:30|8.38|8.33|8.38|8.33|8.38|8.33|8.38|8.33|1
1722831640000|2024-08-05 04:20:40|8.37|8.32|8.38|8.33|8.38|8.33|8.37|8.32|6
1722831650000|2024-08-05 04:20:50|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722831700000|2024-08-05 04:21:40|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|2
1722831710000|2024-08-05 04:21:50|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|2
1722832010000|2024-08-05 04:26:50|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722832040000|2024-08-05 04:27:20|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722832050000|2024-08-05 04:27:30|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722832090000|2024-08-05 04:28:10|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|2
1722832100000|2024-08-05 04:28:20|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722832120000|2024-08-05 04:28:40|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722832130000|2024-08-05 04:28:50|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722832140000|2024-08-05 04:29:00|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722832150000|2024-08-05 04:29:10|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722832160000|2024-08-05 04:29:20|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|4
1722832170000|2024-08-05 04:29:30|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722832200000|2024-08-05 04:30:00|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722832210000|2024-08-05 04:30:10|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|2
1722832220000|2024-08-05 04:30:20|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722832240000|2024-08-05 04:30:40|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|5
1722832250000|2024-08-05 04:30:50|8.38|8.33|8.38|8.33|8.38|8.33|8.38|8.33|1
1722832260000|2024-08-05 04:31:00|8.37|8.32|8.37|8.32|8.38|8.33|8.36|8.31|5
1722832270000|2024-08-05 04:31:10|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722832310000|2024-08-05 04:31:50|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722832320000|2024-08-05 04:32:00|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722832330000|2024-08-05 04:32:10|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|2
1722832350000|2024-08-05 04:32:30|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|4
1722832360000|2024-08-05 04:32:40|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722832380000|2024-08-05 04:33:00|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|6
1722832410000|2024-08-05 04:33:30|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|3
1722832420000|2024-08-05 04:33:40|8.38|8.33|8.38|8.33|8.38|8.33|8.37|8.32|3
1722832430000|2024-08-05 04:33:50|8.39|8.34|8.39|8.34|8.39|8.34|8.39|8.34|1
1722832440000|2024-08-05 04:34:00|8.38|8.33|8.38|8.33|8.38|8.33|8.38|8.33|1
1722832450000|2024-08-05 04:34:10|8.37|8.32|8.38|8.33|8.38|8.33|8.37|8.32|4
1722832460000|2024-08-05 04:34:20|8.39|8.34|8.39|8.34|8.39|8.34|8.39|8.34|1
1722832480000|2024-08-05 04:34:40|8.38|8.33|8.38|8.33|8.38|8.33|8.38|8.33|1
1722832500000|2024-08-05 04:35:00|8.37|8.32|8.38|8.33|8.38|8.33|8.37|8.32|2
1722832510000|2024-08-05 04:35:10|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722832530000|2024-08-05 04:35:30|8.38|8.33|8.38|8.33|8.38|8.33|8.38|8.33|1
1722832540000|2024-08-05 04:35:40|8.37|8.32|8.37|8.32|8.38|8.33|8.37|8.32|3
1722832550000|2024-08-05 04:35:50|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722832570000|2024-08-05 04:36:10|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722832580000|2024-08-05 04:36:20|8.36|8.31|8.36|8.31|8.37|8.32|8.36|8.31|3
1722832590000|2024-08-05 04:36:30|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722832600000|2024-08-05 04:36:40|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|5
1722832610000|2024-08-05 04:36:50|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|4
1722832630000|2024-08-05 04:37:10|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722832640000|2024-08-05 04:37:20|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|2
1722832650000|2024-08-05 04:37:30|8.33|8.28|8.33|8.28|8.34|8.29|8.33|8.28|3
1722832660000|2024-08-05 04:37:40|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722832680000|2024-08-05 04:38:00|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722832690000|2024-08-05 04:38:10|8.32|8.27|8.32|8.27|8.32|8.27|8.31|8.26|3
1722832700000|2024-08-05 04:38:20|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722832720000|2024-08-05 04:38:40|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|4
1722832740000|2024-08-05 04:39:00|8.3|8.25|8.3|8.25|8.3|8.25|8.3|8.25|1
1722832750000|2024-08-05 04:39:10|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722832790000|2024-08-05 04:39:50|8.32|8.27|8.31|8.26|8.32|8.27|8.31|8.26|4
1722832810000|2024-08-05 04:40:10|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722832820000|2024-08-05 04:40:20|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|3
1722832830000|2024-08-05 04:40:30|8.32|8.27|8.33|8.28|8.33|8.28|8.32|8.27|2
1722832840000|2024-08-05 04:40:40|8.32|8.27|8.34|8.29|8.34|8.29|8.32|8.27|3
1722832870000|2024-08-05 04:41:10|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722832880000|2024-08-05 04:41:20|8.32|8.27|8.33|8.28|8.33|8.28|8.32|8.27|2
1722832890000|2024-08-05 04:41:30|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722832900000|2024-08-05 04:41:40|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|2
1722832930000|2024-08-05 04:42:10|8.35|8.3|8.34|8.29|8.35|8.3|8.34|8.29|2
1722832940000|2024-08-05 04:42:20|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722832960000|2024-08-05 04:42:40|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|4
1722832970000|2024-08-05 04:42:50|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|2
1722832980000|2024-08-05 04:43:00|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722833010000|2024-08-05 04:43:30|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722833050000|2024-08-05 04:44:10|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|4
1722833080000|2024-08-05 04:44:40|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|6
1722833090000|2024-08-05 04:44:50|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|3
1722833100000|2024-08-05 04:45:00|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|3
1722833110000|2024-08-05 04:45:10|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722833170000|2024-08-05 04:46:10|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|3
1722833180000|2024-08-05 04:46:20|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|5
1722833190000|2024-08-05 04:46:30|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722833200000|2024-08-05 04:46:40|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722833210000|2024-08-05 04:46:50|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|4
1722833220000|2024-08-05 04:47:00|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722833230000|2024-08-05 04:47:10|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722833240000|2024-08-05 04:47:20|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722833280000|2024-08-05 04:48:00|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|3
1722833300000|2024-08-05 04:48:20|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|4
1722833330000|2024-08-05 04:48:50|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|6
1722833340000|2024-08-05 04:49:00|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|4
1722833350000|2024-08-05 04:49:10|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|3
1722833360000|2024-08-05 04:49:20|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722833370000|2024-08-05 04:49:30|8.33|8.28|8.31|8.26|8.33|8.28|8.31|8.26|5
1722833380000|2024-08-05 04:49:40|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722833390000|2024-08-05 04:49:50|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722833400000|2024-08-05 04:50:00|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|2
1722833410000|2024-08-05 04:50:10|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|2
1722833420000|2024-08-05 04:50:20|8.3|8.25|8.3|8.25|8.31|8.26|8.3|8.25|3
1722833430000|2024-08-05 04:50:30|8.31|8.26|8.3|8.25|8.31|8.26|8.3|8.25|2
1722833440000|2024-08-05 04:50:40|8.31|8.26|8.31|8.26|8.31|8.26|8.3|8.25|3
1722833480000|2024-08-05 04:51:20|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|2
1722833500000|2024-08-05 04:51:40|8.32|8.27|8.32|8.27|8.32|8.27|8.31|8.26|3
1722833510000|2024-08-05 04:51:50|8.31|8.26|8.32|8.27|8.32|8.27|8.31|8.26|4
1722833520000|2024-08-05 04:52:00|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722833530000|2024-08-05 04:52:10|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722833560000|2024-08-05 04:52:40|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|6
1722833570000|2024-08-05 04:52:50|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722833580000|2024-08-05 04:53:00|8.34|8.29|8.34|8.29|8.34|8.29|8.33|8.28|3
1722833590000|2024-08-05 04:53:10|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722833600000|2024-08-05 04:53:20|8.32|8.27|8.32|8.27|8.33|8.28|8.32|8.27|3
1722833610000|2024-08-05 04:53:30|8.31|8.26|8.32|8.27|8.32|8.27|8.31|8.26|4
1722833620000|2024-08-05 04:53:40|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|5
1722833630000|2024-08-05 04:53:50|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722833640000|2024-08-05 04:54:00|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|3
1722833650000|2024-08-05 04:54:10|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|7
1722833660000|2024-08-05 04:54:20|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|5
1722833680000|2024-08-05 04:54:40|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|4
1722833700000|2024-08-05 04:55:00|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|4
1722833710000|2024-08-05 04:55:10|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|2
1722833720000|2024-08-05 04:55:20|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722833730000|2024-08-05 04:55:30|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|3
1722833740000|2024-08-05 04:55:40|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|4
1722833760000|2024-08-05 04:56:00|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|3
1722833780000|2024-08-05 04:56:20|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722833790000|2024-08-05 04:56:30|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|6
1722833800000|2024-08-05 04:56:40|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|3
1722833810000|2024-08-05 04:56:50|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|6
1722833820000|2024-08-05 04:57:00|8.36|8.31|8.35|8.3|8.37|8.32|8.35|8.3|6
1722833830000|2024-08-05 04:57:10|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722833840000|2024-08-05 04:57:20|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|6
1722833850000|2024-08-05 04:57:30|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722833860000|2024-08-05 04:57:40|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722833870000|2024-08-05 04:57:50|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|3
1722833880000|2024-08-05 04:58:00|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|4
1722833890000|2024-08-05 04:58:10|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|6
1722833930000|2024-08-05 04:58:50|8.35|8.3|8.34|8.29|8.35|8.3|8.34|8.29|4
1722833950000|2024-08-05 04:59:10|8.33|8.28|8.33|8.28|8.34|8.29|8.33|8.28|5
1722833960000|2024-08-05 04:59:20|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722833970000|2024-08-05 04:59:30|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|8
1722833980000|2024-08-05 04:59:40|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|2
1722834010000|2024-08-05 05:00:10|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|2
1722834030000|2024-08-05 05:00:30|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722834040000|2024-08-05 05:00:40|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|3
1722834050000|2024-08-05 05:00:50|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722834060000|2024-08-05 05:01:00|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722834070000|2024-08-05 05:01:10|8.33|8.28|8.33|8.28|8.34|8.29|8.33|8.28|3
1722834090000|2024-08-05 05:01:30|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722834100000|2024-08-05 05:01:40|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722834120000|2024-08-05 05:02:00|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722834130000|2024-08-05 05:02:10|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722834140000|2024-08-05 05:02:20|8.34|8.29|8.33|8.28|8.34|8.29|8.33|8.28|2
1722834150000|2024-08-05 05:02:30|8.34|8.29|8.33|8.28|8.34|8.29|8.32|8.27|6
1722834160000|2024-08-05 05:02:40|8.34|8.29|8.33|8.28|8.34|8.29|8.33|8.28|2
1722834170000|2024-08-05 05:02:50|8.32|8.27|8.33|8.28|8.33|8.28|8.32|8.27|2
1722834190000|2024-08-05 05:03:10|8.32|8.27|8.31|8.26|8.32|8.27|8.31|8.26|2
1722834200000|2024-08-05 05:03:20|8.3|8.25|8.3|8.25|8.31|8.26|8.3|8.25|3
1722834220000|2024-08-05 05:03:40|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|3
1722834230000|2024-08-05 05:03:50|8.3|8.25|8.3|8.25|8.31|8.26|8.3|8.25|7
1722834240000|2024-08-05 05:04:00|8.31|8.26|8.31|8.26|8.31|8.26|8.3|8.25|9
1722834250000|2024-08-05 05:04:10|8.3|8.25|8.3|8.25|8.3|8.25|8.3|8.25|1
1722834260000|2024-08-05 05:04:20|8.31|8.26|8.3|8.25|8.31|8.26|8.3|8.25|6
1722834270000|2024-08-05 05:04:30|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|5
1722834280000|2024-08-05 05:04:40|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|4
1722834290000|2024-08-05 05:04:50|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|2
1722834300000|2024-08-05 05:05:00|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|5
1722834310000|2024-08-05 05:05:10|8.31|8.26|8.31|8.26|8.31|8.26|8.3|8.25|3
1722834320000|2024-08-05 05:05:20|8.3|8.25|8.32|8.27|8.32|8.27|8.3|8.25|3
1722834330000|2024-08-05 05:05:30|8.31|8.26|8.32|8.27|8.32|8.27|8.31|8.26|6
1722834340000|2024-08-05 05:05:40|8.33|8.28|8.31|8.26|8.33|8.28|8.31|8.26|3
1722834360000|2024-08-05 05:06:00|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|2
1722834370000|2024-08-05 05:06:10|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|6
1722834400000|2024-08-05 05:06:40|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|10
1722834410000|2024-08-05 05:06:50|8.28|8.23|8.28|8.23|8.29|8.24|8.28|8.23|3
1722834420000|2024-08-05 05:07:00|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|3
1722834430000|2024-08-05 05:07:10|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|9
1722834440000|2024-08-05 05:07:20|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722834450000|2024-08-05 05:07:30|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|3
1722834470000|2024-08-05 05:07:50|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|4
1722834480000|2024-08-05 05:08:00|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|5
1722834490000|2024-08-05 05:08:10|8.26|8.21|8.26|8.21|8.27|8.22|8.25|8.2|7
1722834500000|2024-08-05 05:08:20|8.25|8.2|8.25|8.2|8.26|8.21|8.25|8.2|3
1722834510000|2024-08-05 05:08:30|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|3
1722834520000|2024-08-05 05:08:40|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722834530000|2024-08-05 05:08:50|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722834540000|2024-08-05 05:09:00|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|5
1722834560000|2024-08-05 05:09:20|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722834580000|2024-08-05 05:09:40|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722834600000|2024-08-05 05:10:00|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|5
1722834610000|2024-08-05 05:10:10|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|7
1722834620000|2024-08-05 05:10:20|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722834630000|2024-08-05 05:10:30|8.2|8.15|8.19|8.14|8.21|8.16|8.19|8.14|6
1722834640000|2024-08-05 05:10:40|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722834650000|2024-08-05 05:10:50|8.16|8.11|8.18|8.13|8.18|8.13|8.15|8.1|5
1722834660000|2024-08-05 05:11:00|8.17|8.12|8.19|8.14|8.19|8.14|8.17|8.12|7
1722834670000|2024-08-05 05:11:10|8.2|8.15|8.18|8.13|8.2|8.15|8.18|8.13|3
1722834680000|2024-08-05 05:11:20|8.19|8.14|8.2|8.15|8.2|8.15|8.18|8.13|6
1722834690000|2024-08-05 05:11:30|8.19|8.14|8.18|8.13|8.2|8.15|8.18|8.13|8
1722834710000|2024-08-05 05:11:50|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|3
1722834720000|2024-08-05 05:12:00|8.18|8.13|8.17|8.12|8.18|8.13|8.16|8.11|8
1722834730000|2024-08-05 05:12:10|8.16|8.11|8.16|8.11|8.17|8.12|8.15|8.1|9
1722834740000|2024-08-05 05:12:20|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722834750000|2024-08-05 05:12:30|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|5
1722834760000|2024-08-05 05:12:40|8.14|8.09|8.13|8.08|8.14|8.09|8.12|8.07|4
1722834770000|2024-08-05 05:12:50|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|5
1722834780000|2024-08-05 05:13:00|8.08|8.03|8.1|8.05|8.11|8.06|8.08|8.03|7
1722834790000|2024-08-05 05:13:10|8.11|8.06|8.12|8.07|8.13|8.08|8.11|8.06|6
1722834800000|2024-08-05 05:13:20|8.13|8.08|8.13|8.08|8.13|8.08|8.12|8.07|5
1722834810000|2024-08-05 05:13:30|8.14|8.09|8.16|8.11|8.16|8.11|8.14|8.09|13
1722834820000|2024-08-05 05:13:40|8.15|8.1|8.17|8.12|8.17|8.12|8.15|8.1|3
1722834830000|2024-08-05 05:13:50|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|2
1722834840000|2024-08-05 05:14:00|8.16|8.11|8.2|8.15|8.2|8.15|8.16|8.11|5
1722834850000|2024-08-05 05:14:10|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|5
1722834860000|2024-08-05 05:14:20|8.22|8.17|8.21|8.16|8.23|8.18|8.21|8.16|4
1722834870000|2024-08-05 05:14:30|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|3
1722834900000|2024-08-05 05:15:00|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722834910000|2024-08-05 05:15:10|8.2|8.15|8.22|8.17|8.22|8.17|8.2|8.15|5
1722834920000|2024-08-05 05:15:20|8.23|8.18|8.24|8.19|8.25|8.2|8.23|8.18|6
1722834930000|2024-08-05 05:15:30|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|7
1722834950000|2024-08-05 05:15:50|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|5
1722834960000|2024-08-05 05:16:00|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|2
1722834970000|2024-08-05 05:16:10|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|5
1722834980000|2024-08-05 05:16:20|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|3
1722834990000|2024-08-05 05:16:30|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|2
1722835000000|2024-08-05 05:16:40|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|6
1722835010000|2024-08-05 05:16:50|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722835020000|2024-08-05 05:17:00|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|4
1722835030000|2024-08-05 05:17:10|8.18|8.13|8.17|8.12|8.18|8.13|8.17|8.12|2
1722835040000|2024-08-05 05:17:20|8.16|8.11|8.16|8.11|8.17|8.12|8.16|8.11|3
1722835050000|2024-08-05 05:17:30|8.17|8.12|8.18|8.13|8.18|8.13|8.16|8.11|6
1722835060000|2024-08-05 05:17:40|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|6
1722835070000|2024-08-05 05:17:50|8.15|8.1|8.14|8.09|8.16|8.11|8.14|8.09|4
1722835080000|2024-08-05 05:18:00|8.15|8.1|8.15|8.1|8.16|8.11|8.14|8.09|5
1722835090000|2024-08-05 05:18:10|8.16|8.11|8.17|8.12|8.17|8.12|8.15|8.1|8
1722835100000|2024-08-05 05:18:20|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|3
1722835110000|2024-08-05 05:18:30|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|5
1722835120000|2024-08-05 05:18:40|8.18|8.13|8.18|8.13|8.19|8.14|8.18|8.13|9
1722835130000|2024-08-05 05:18:50|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|4
1722835140000|2024-08-05 05:19:00|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|4
1722835150000|2024-08-05 05:19:10|8.19|8.14|8.18|8.13|8.21|8.16|8.18|8.13|8
1722835160000|2024-08-05 05:19:20|8.19|8.14|8.17|8.12|8.19|8.14|8.17|8.12|3
1722835170000|2024-08-05 05:19:30|8.18|8.13|8.16|8.11|8.18|8.13|8.16|8.11|3
1722835180000|2024-08-05 05:19:40|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|9
1722835190000|2024-08-05 05:19:50|8.16|8.11|8.17|8.12|8.17|8.12|8.16|8.11|6
1722835200000|2024-08-05 05:20:00|8.16|8.11|8.18|8.13|8.18|8.13|8.16|8.11|3
1722835210000|2024-08-05 05:20:10|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|6
1722835220000|2024-08-05 05:20:20|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|3
1722835230000|2024-08-05 05:20:30|8.18|8.13|8.2|8.15|8.2|8.15|8.17|8.12|5
1722835240000|2024-08-05 05:20:40|8.21|8.16|8.21|8.16|8.22|8.17|8.2|8.15|9
1722835250000|2024-08-05 05:20:50|8.2|8.15|8.2|8.15|8.21|8.16|8.19|8.14|11
1722835260000|2024-08-05 05:21:00|8.19|8.14|8.19|8.14|8.2|8.15|8.18|8.13|5
1722835270000|2024-08-05 05:21:10|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|4
1722835280000|2024-08-05 05:21:20|8.22|8.17|8.24|8.19|8.24|8.19|8.21|8.16|9
1722835290000|2024-08-05 05:21:30|8.25|8.2|8.25|8.2|8.25|8.2|8.23|8.18|7
1722835300000|2024-08-05 05:21:40|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|5
1722835310000|2024-08-05 05:21:50|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|4
1722835320000|2024-08-05 05:22:00|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722835330000|2024-08-05 05:22:10|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722835340000|2024-08-05 05:22:20|8.25|8.2|8.27|8.22|8.27|8.22|8.25|8.2|3
1722835350000|2024-08-05 05:22:30|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722835360000|2024-08-05 05:22:40|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722835380000|2024-08-05 05:23:00|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|2
1722835390000|2024-08-05 05:23:10|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|4
1722835400000|2024-08-05 05:23:20|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|4
1722835410000|2024-08-05 05:23:30|8.27|8.22|8.29|8.24|8.29|8.24|8.27|8.22|3
1722835420000|2024-08-05 05:23:40|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|2
1722835430000|2024-08-05 05:23:50|8.28|8.23|8.3|8.25|8.3|8.25|8.28|8.23|3
1722835440000|2024-08-05 05:24:00|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722835450000|2024-08-05 05:24:10|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|6
1722835460000|2024-08-05 05:24:20|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|2
1722835470000|2024-08-05 05:24:30|8.32|8.27|8.31|8.26|8.32|8.27|8.31|8.26|2
1722835480000|2024-08-05 05:24:40|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|2
1722835490000|2024-08-05 05:24:50|8.3|8.25|8.3|8.25|8.31|8.26|8.3|8.25|5
1722835500000|2024-08-05 05:25:00|8.31|8.26|8.3|8.25|8.31|8.26|8.3|8.25|2
1722835510000|2024-08-05 05:25:10|8.31|8.26|8.31|8.26|8.31|8.26|8.3|8.25|7
1722835520000|2024-08-05 05:25:20|8.3|8.25|8.32|8.27|8.32|8.27|8.3|8.25|5
1722835530000|2024-08-05 05:25:30|8.31|8.26|8.31|8.26|8.32|8.27|8.31|8.26|3
1722835540000|2024-08-05 05:25:40|8.3|8.25|8.3|8.25|8.31|8.26|8.3|8.25|7
1722835550000|2024-08-05 05:25:50|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722835560000|2024-08-05 05:26:00|8.32|8.27|8.33|8.28|8.34|8.29|8.32|8.27|6
1722835570000|2024-08-05 05:26:10|8.34|8.29|8.33|8.28|8.36|8.31|8.33|8.28|8
1722835580000|2024-08-05 05:26:20|8.34|8.29|8.33|8.28|8.34|8.29|8.33|8.28|4
1722835590000|2024-08-05 05:26:30|8.34|8.29|8.33|8.28|8.34|8.29|8.32|8.27|6
1722835600000|2024-08-05 05:26:40|8.34|8.29|8.34|8.29|8.34|8.29|8.33|8.28|3
1722835610000|2024-08-05 05:26:50|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|10
1722835620000|2024-08-05 05:27:00|8.33|8.28|8.33|8.28|8.34|8.29|8.33|8.28|7
1722835630000|2024-08-05 05:27:10|8.34|8.29|8.35|8.3|8.35|8.3|8.33|8.28|6
1722835640000|2024-08-05 05:27:20|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|5
1722835650000|2024-08-05 05:27:30|8.35|8.3|8.34|8.29|8.35|8.3|8.34|8.29|2
1722835660000|2024-08-05 05:27:40|8.33|8.28|8.33|8.28|8.34|8.29|8.33|8.28|7
1722835670000|2024-08-05 05:27:50|8.34|8.29|8.33|8.28|8.35|8.3|8.33|8.28|6
1722835680000|2024-08-05 05:28:00|8.34|8.29|8.33|8.28|8.34|8.29|8.33|8.28|10
1722835690000|2024-08-05 05:28:10|8.32|8.27|8.34|8.29|8.34|8.29|8.32|8.27|3
1722835700000|2024-08-05 05:28:20|8.33|8.28|8.33|8.28|8.34|8.29|8.33|8.28|3
1722835710000|2024-08-05 05:28:30|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722835720000|2024-08-05 05:28:40|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722835730000|2024-08-05 05:28:50|8.34|8.29|8.34|8.29|8.34|8.29|8.33|8.28|3
1722835760000|2024-08-05 05:29:20|8.33|8.28|8.33|8.28|8.34|8.29|8.33|8.28|5
1722835770000|2024-08-05 05:29:30|8.32|8.27|8.33|8.28|8.33|8.28|8.32|8.27|2
1722835780000|2024-08-05 05:29:40|8.32|8.27|8.32|8.27|8.33|8.28|8.32|8.27|5
1722835790000|2024-08-05 05:29:50|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|2
1722835800000|2024-08-05 05:30:00|8.33|8.28|8.33|8.28|8.34|8.29|8.33|8.28|5
1722835810000|2024-08-05 05:30:10|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722835830000|2024-08-05 05:30:30|8.33|8.28|8.34|8.29|8.34|8.29|8.32|8.27|6
1722835840000|2024-08-05 05:30:40|8.33|8.28|8.33|8.28|8.34|8.29|8.33|8.28|13
1722835860000|2024-08-05 05:31:00|8.32|8.27|8.34|8.29|8.34|8.29|8.32|8.27|7
1722835870000|2024-08-05 05:31:10|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722835880000|2024-08-05 05:31:20|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|5
1722835890000|2024-08-05 05:31:30|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|4
1722835900000|2024-08-05 05:31:40|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|11
1722835910000|2024-08-05 05:31:50|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|5
1722835920000|2024-08-05 05:32:00|8.35|8.3|8.34|8.29|8.35|8.3|8.34|8.29|6
1722835930000|2024-08-05 05:32:10|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722835960000|2024-08-05 05:32:40|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|2
1722835970000|2024-08-05 05:32:50|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|3
1722835980000|2024-08-05 05:33:00|8.37|8.32|8.37|8.32|8.38|8.33|8.37|8.32|3
1722835990000|2024-08-05 05:33:10|8.38|8.33|8.37|8.32|8.38|8.33|8.36|8.31|8
1722836000000|2024-08-05 05:33:20|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|10
1722836010000|2024-08-05 05:33:30|8.38|8.33|8.38|8.33|8.39|8.34|8.38|8.33|3
1722836020000|2024-08-05 05:33:40|8.37|8.32|8.38|8.33|8.38|8.33|8.37|8.32|8
1722836030000|2024-08-05 05:33:50|8.37|8.32|8.38|8.33|8.38|8.33|8.37|8.32|12
1722836040000|2024-08-05 05:34:00|8.37|8.32|8.37|8.32|8.38|8.33|8.37|8.32|5
1722836050000|2024-08-05 05:34:10|8.38|8.33|8.36|8.31|8.38|8.33|8.36|8.31|3
1722836060000|2024-08-05 05:34:20|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|5
1722836080000|2024-08-05 05:34:40|8.38|8.33|8.38|8.33|8.38|8.33|8.37|8.32|5
1722836100000|2024-08-05 05:35:00|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722836110000|2024-08-05 05:35:10|8.36|8.31|8.36|8.31|8.37|8.32|8.35|8.3|9
1722836130000|2024-08-05 05:35:30|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|4
1722836140000|2024-08-05 05:35:40|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722836150000|2024-08-05 05:35:50|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722836160000|2024-08-05 05:36:00|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722836170000|2024-08-05 05:36:10|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722836180000|2024-08-05 05:36:20|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722836190000|2024-08-05 05:36:30|8.38|8.33|8.38|8.33|8.38|8.33|8.37|8.32|3
1722836200000|2024-08-05 05:36:40|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722836220000|2024-08-05 05:37:00|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722836240000|2024-08-05 05:37:20|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|5
1722836250000|2024-08-05 05:37:30|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|6
1722836260000|2024-08-05 05:37:40|8.36|8.31|8.36|8.31|8.37|8.32|8.36|8.31|3
1722836270000|2024-08-05 05:37:50|8.37|8.32|8.38|8.33|8.38|8.33|8.36|8.31|6
1722836280000|2024-08-05 05:38:00|8.39|8.34|8.39|8.34|8.39|8.34|8.38|8.33|5
1722836290000|2024-08-05 05:38:10|8.38|8.33|8.38|8.33|8.38|8.33|8.38|8.33|1
1722836310000|2024-08-05 05:38:30|8.39|8.34|8.38|8.33|8.39|8.34|8.38|8.33|2
1722836320000|2024-08-05 05:38:40|8.37|8.32|8.37|8.32|8.38|8.33|8.37|8.32|3
1722836330000|2024-08-05 05:38:50|8.38|8.33|8.38|8.33|8.38|8.33|8.38|8.33|1
1722836340000|2024-08-05 05:39:00|8.37|8.32|8.37|8.32|8.38|8.33|8.37|8.32|3
1722836350000|2024-08-05 05:39:10|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|4
1722836380000|2024-08-05 05:39:40|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722836390000|2024-08-05 05:39:50|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722836400000|2024-08-05 05:40:00|8.38|8.33|8.36|8.31|8.38|8.33|8.36|8.31|5
1722836410000|2024-08-05 05:40:10|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722836420000|2024-08-05 05:40:20|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|5
1722836430000|2024-08-05 05:40:30|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722836440000|2024-08-05 05:40:40|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722836450000|2024-08-05 05:40:50|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|4
1722836460000|2024-08-05 05:41:00|8.36|8.31|8.36|8.31|8.37|8.32|8.36|8.31|5
1722836480000|2024-08-05 05:41:20|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722836490000|2024-08-05 05:41:30|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|2
1722836500000|2024-08-05 05:41:40|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|2
1722836510000|2024-08-05 05:41:50|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|2
1722836520000|2024-08-05 05:42:00|8.38|8.33|8.38|8.33|8.38|8.33|8.37|8.32|5
1722836530000|2024-08-05 05:42:10|8.37|8.32|8.37|8.32|8.38|8.33|8.37|8.32|3
1722836540000|2024-08-05 05:42:20|8.36|8.31|8.36|8.31|8.37|8.32|8.36|8.31|3
1722836550000|2024-08-05 05:42:30|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722836560000|2024-08-05 05:42:40|8.37|8.32|8.36|8.31|8.37|8.32|8.35|8.3|6
1722836570000|2024-08-05 05:42:50|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722836580000|2024-08-05 05:43:00|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|4
1722836590000|2024-08-05 05:43:10|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|4
1722836600000|2024-08-05 05:43:20|8.34|8.29|8.33|8.28|8.35|8.3|8.33|8.28|4
1722836610000|2024-08-05 05:43:30|8.32|8.27|8.32|8.27|8.33|8.28|8.32|8.27|5
1722836620000|2024-08-05 05:43:40|8.33|8.28|8.32|8.27|8.33|8.28|8.32|8.27|4
1722836630000|2024-08-05 05:43:50|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722836640000|2024-08-05 05:44:00|8.34|8.29|8.34|8.29|8.34|8.29|8.33|8.28|3
1722836650000|2024-08-05 05:44:10|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|5
1722836660000|2024-08-05 05:44:20|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|6
1722836670000|2024-08-05 05:44:30|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722836680000|2024-08-05 05:44:40|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722836690000|2024-08-05 05:44:50|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|5
1722836700000|2024-08-05 05:45:00|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|4
1722836710000|2024-08-05 05:45:10|8.37|8.32|8.38|8.33|8.38|8.33|8.37|8.32|2
1722836720000|2024-08-05 05:45:20|8.37|8.32|8.37|8.32|8.38|8.33|8.36|8.31|5
1722836730000|2024-08-05 05:45:30|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722836740000|2024-08-05 05:45:40|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|5
1722836750000|2024-08-05 05:45:50|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|6
1722836760000|2024-08-05 05:46:00|8.38|8.33|8.36|8.31|8.38|8.33|8.36|8.31|7
1722836770000|2024-08-05 05:46:10|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722836790000|2024-08-05 05:46:30|8.37|8.32|8.36|8.31|8.37|8.32|8.35|8.3|6
1722836810000|2024-08-05 05:46:50|8.35|8.3|8.35|8.3|8.36|8.31|8.34|8.29|5
1722836820000|2024-08-05 05:47:00|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722836830000|2024-08-05 05:47:10|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|2
1722836840000|2024-08-05 05:47:20|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722836850000|2024-08-05 05:47:30|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722836860000|2024-08-05 05:47:40|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722836870000|2024-08-05 05:47:50|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|7
1722836890000|2024-08-05 05:48:10|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|2
1722836900000|2024-08-05 05:48:20|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|6
1722836910000|2024-08-05 05:48:30|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722836920000|2024-08-05 05:48:40|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|2
1722836930000|2024-08-05 05:48:50|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|3
1722836940000|2024-08-05 05:49:00|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|3
1722836950000|2024-08-05 05:49:10|8.34|8.29|8.35|8.3|8.36|8.31|8.34|8.29|10
1722836960000|2024-08-05 05:49:20|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|3
1722836970000|2024-08-05 05:49:30|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722836980000|2024-08-05 05:49:40|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|4
1722836990000|2024-08-05 05:49:50|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|4
1722837000000|2024-08-05 05:50:00|8.34|8.29|8.36|8.31|8.36|8.31|8.34|8.29|3
1722837010000|2024-08-05 05:50:10|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|4
1722837020000|2024-08-05 05:50:20|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722837030000|2024-08-05 05:50:30|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|5
1722837040000|2024-08-05 05:50:40|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722837050000|2024-08-05 05:50:50|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722837070000|2024-08-05 05:51:10|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|9
1722837080000|2024-08-05 05:51:20|8.36|8.31|8.34|8.29|8.36|8.31|8.34|8.29|3
1722837090000|2024-08-05 05:51:30|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|3
1722837100000|2024-08-05 05:51:40|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|7
1722837110000|2024-08-05 05:51:50|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|5
1722837120000|2024-08-05 05:52:00|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722837130000|2024-08-05 05:52:10|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722837150000|2024-08-05 05:52:30|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|3
1722837160000|2024-08-05 05:52:40|8.35|8.3|8.34|8.29|8.36|8.31|8.34|8.29|6
1722837170000|2024-08-05 05:52:50|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|9
1722837180000|2024-08-05 05:53:00|8.34|8.29|8.33|8.28|8.35|8.3|8.33|8.28|8
1722837190000|2024-08-05 05:53:10|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|4
1722837200000|2024-08-05 05:53:20|8.34|8.29|8.36|8.31|8.36|8.31|8.34|8.29|3
1722837210000|2024-08-05 05:53:30|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722837220000|2024-08-05 05:53:40|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|5
1722837230000|2024-08-05 05:53:50|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|3
1722837240000|2024-08-05 05:54:00|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722837250000|2024-08-05 05:54:10|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|4
1722837270000|2024-08-05 05:54:30|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722837280000|2024-08-05 05:54:40|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|8
1722837290000|2024-08-05 05:54:50|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|3
1722837300000|2024-08-05 05:55:00|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|5
1722837310000|2024-08-05 05:55:10|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|10
1722837320000|2024-08-05 05:55:20|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|10
1722837340000|2024-08-05 05:55:40|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722837350000|2024-08-05 05:55:50|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|3
1722837360000|2024-08-05 05:56:00|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|3
1722837370000|2024-08-05 05:56:10|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722837380000|2024-08-05 05:56:20|8.37|8.32|8.35|8.3|8.37|8.32|8.35|8.3|9
1722837400000|2024-08-05 05:56:40|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|3
1722837410000|2024-08-05 05:56:50|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722837420000|2024-08-05 05:57:00|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|2
1722837430000|2024-08-05 05:57:10|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|5
1722837440000|2024-08-05 05:57:20|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|2
1722837450000|2024-08-05 05:57:30|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|2
1722837460000|2024-08-05 05:57:40|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|3
1722837470000|2024-08-05 05:57:50|8.32|8.27|8.31|8.26|8.32|8.27|8.31|8.26|2
1722837480000|2024-08-05 05:58:00|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722837490000|2024-08-05 05:58:10|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722837500000|2024-08-05 05:58:20|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|4
1722837510000|2024-08-05 05:58:30|8.3|8.25|8.3|8.25|8.31|8.26|8.3|8.25|7
1722837520000|2024-08-05 05:58:40|8.29|8.24|8.3|8.25|8.31|8.26|8.29|8.24|4
1722837530000|2024-08-05 05:58:50|8.31|8.26|8.3|8.25|8.31|8.26|8.3|8.25|8
1722837540000|2024-08-05 05:59:00|8.31|8.26|8.3|8.25|8.31|8.26|8.3|8.25|6
1722837550000|2024-08-05 05:59:10|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|4
1722837560000|2024-08-05 05:59:20|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|3
1722837570000|2024-08-05 05:59:30|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722837580000|2024-08-05 05:59:40|8.29|8.24|8.29|8.24|8.29|8.24|8.28|8.23|5
1722837590000|2024-08-05 05:59:50|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|3
1722837600000|2024-08-05 06:00:00|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|2
1722837610000|2024-08-05 06:00:10|8.29|8.24|8.29|8.24|8.3|8.25|8.28|8.23|9
1722837620000|2024-08-05 06:00:20|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|3
1722837640000|2024-08-05 06:00:40|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722837670000|2024-08-05 06:01:10|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722837680000|2024-08-05 06:01:20|8.33|8.28|8.32|8.27|8.33|8.28|8.32|8.27|10
1722837690000|2024-08-05 06:01:30|8.31|8.26|8.3|8.25|8.31|8.26|8.3|8.25|4
1722837700000|2024-08-05 06:01:40|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722837710000|2024-08-05 06:01:50|8.28|8.23|8.28|8.23|8.29|8.24|8.28|8.23|3
1722837720000|2024-08-05 06:02:00|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|6
1722837740000|2024-08-05 06:02:20|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|3
1722837750000|2024-08-05 06:02:30|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722837760000|2024-08-05 06:02:40|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722837780000|2024-08-05 06:03:00|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|3
1722837790000|2024-08-05 06:03:10|8.25|8.2|8.23|8.18|8.25|8.2|8.23|8.18|5
1722837800000|2024-08-05 06:03:20|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|2
1722837810000|2024-08-05 06:03:30|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|11
1722837820000|2024-08-05 06:03:40|8.23|8.18|8.21|8.16|8.23|8.18|8.21|8.16|9
1722837830000|2024-08-05 06:03:50|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|3
1722837850000|2024-08-05 06:04:10|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|3
1722837860000|2024-08-05 06:04:20|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|7
1722837870000|2024-08-05 06:04:30|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|8
1722837880000|2024-08-05 06:04:40|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722837890000|2024-08-05 06:04:50|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|3
1722837900000|2024-08-05 06:05:00|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|2
1722837910000|2024-08-05 06:05:10|8.19|8.14|8.2|8.15|8.21|8.16|8.19|8.14|6
1722837920000|2024-08-05 06:05:20|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|4
1722837930000|2024-08-05 06:05:30|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|6
1722837940000|2024-08-05 06:05:40|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|5
1722837950000|2024-08-05 06:05:50|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722837960000|2024-08-05 06:06:00|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|9
1722837970000|2024-08-05 06:06:10|8.2|8.15|8.2|8.15|8.2|8.15|8.18|8.13|11
1722837980000|2024-08-05 06:06:20|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|7
1722837990000|2024-08-05 06:06:30|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|5
1722838000000|2024-08-05 06:06:40|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|12
1722838010000|2024-08-05 06:06:50|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|10
1722838020000|2024-08-05 06:07:00|8.25|8.2|8.23|8.18|8.25|8.2|8.23|8.18|3
1722838030000|2024-08-05 06:07:10|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|4
1722838040000|2024-08-05 06:07:20|8.24|8.19|8.26|8.21|8.26|8.21|8.24|8.19|3
1722838050000|2024-08-05 06:07:30|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|2
1722838060000|2024-08-05 06:07:40|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722838070000|2024-08-05 06:07:50|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|2
1722838080000|2024-08-05 06:08:00|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722838090000|2024-08-05 06:08:10|8.27|8.22|8.25|8.2|8.27|8.22|8.24|8.19|5
1722838100000|2024-08-05 06:08:20|8.24|8.19|8.26|8.21|8.26|8.21|8.23|8.18|5
1722838110000|2024-08-05 06:08:30|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|6
1722838120000|2024-08-05 06:08:40|8.25|8.2|8.23|8.18|8.26|8.21|8.23|8.18|9
1722838130000|2024-08-05 06:08:50|8.24|8.19|8.25|8.2|8.25|8.2|8.22|8.17|6
1722838140000|2024-08-05 06:09:00|8.26|8.21|8.23|8.18|8.26|8.21|8.23|8.18|6
1722838150000|2024-08-05 06:09:10|8.22|8.17|8.23|8.18|8.24|8.19|8.22|8.17|10
1722838160000|2024-08-05 06:09:20|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|7
1722838170000|2024-08-05 06:09:30|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|4
1722838180000|2024-08-05 06:09:40|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722838190000|2024-08-05 06:09:50|8.25|8.2|8.25|8.2|8.26|8.21|8.24|8.19|5
1722838200000|2024-08-05 06:10:00|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|10
1722838210000|2024-08-05 06:10:10|8.24|8.19|8.24|8.19|8.25|8.2|8.23|8.18|7
1722838220000|2024-08-05 06:10:20|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|2
1722838230000|2024-08-05 06:10:30|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722838240000|2024-08-05 06:10:40|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|6
1722838250000|2024-08-05 06:10:50|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722838260000|2024-08-05 06:11:00|8.23|8.18|8.22|8.17|8.24|8.19|8.22|8.17|4
1722838270000|2024-08-05 06:11:10|8.23|8.18|8.21|8.16|8.23|8.18|8.21|8.16|7
1722838280000|2024-08-05 06:11:20|8.22|8.17|8.2|8.15|8.22|8.17|8.2|8.15|3
1722838290000|2024-08-05 06:11:30|8.19|8.14|8.21|8.16|8.21|8.16|8.19|8.14|7
1722838300000|2024-08-05 06:11:40|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|4
1722838310000|2024-08-05 06:11:50|8.22|8.17|8.22|8.17|8.23|8.18|8.21|8.16|13
1722838320000|2024-08-05 06:12:00|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|4
1722838330000|2024-08-05 06:12:10|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|6
1722838340000|2024-08-05 06:12:20|8.21|8.16|8.23|8.18|8.23|8.18|8.21|8.16|9
1722838360000|2024-08-05 06:12:40|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722838370000|2024-08-05 06:12:50|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722838380000|2024-08-05 06:13:00|8.22|8.17|8.22|8.17|8.23|8.18|8.21|8.16|7
1722838390000|2024-08-05 06:13:10|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|4
1722838400000|2024-08-05 06:13:20|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|6
1722838410000|2024-08-05 06:13:30|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722838420000|2024-08-05 06:13:40|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|2
1722838430000|2024-08-05 06:13:50|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|4
1722838440000|2024-08-05 06:14:00|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|2
1722838450000|2024-08-05 06:14:10|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722838460000|2024-08-05 06:14:20|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722838470000|2024-08-05 06:14:30|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|6
1722838480000|2024-08-05 06:14:40|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|4
1722838490000|2024-08-05 06:14:50|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|9
1722838500000|2024-08-05 06:15:00|8.21|8.16|8.21|8.16|8.22|8.17|8.2|8.15|11
1722838510000|2024-08-05 06:15:10|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|7
1722838520000|2024-08-05 06:15:20|8.23|8.18|8.23|8.18|8.24|8.19|8.22|8.17|9
1722838530000|2024-08-05 06:15:30|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|5
1722838540000|2024-08-05 06:15:40|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|2
1722838550000|2024-08-05 06:15:50|8.19|8.14|8.21|8.16|8.21|8.16|8.19|8.14|5
1722838560000|2024-08-05 06:16:00|8.22|8.17|8.21|8.16|8.23|8.18|8.21|8.16|8
1722838570000|2024-08-05 06:16:10|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|6
1722838580000|2024-08-05 06:16:20|8.22|8.17|8.21|8.16|8.22|8.17|8.2|8.15|10
1722838590000|2024-08-05 06:16:30|8.22|8.17|8.2|8.15|8.22|8.17|8.2|8.15|7
1722838600000|2024-08-05 06:16:40|8.21|8.16|8.22|8.17|8.22|8.17|8.2|8.15|8
1722838610000|2024-08-05 06:16:50|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|6
1722838620000|2024-08-05 06:17:00|8.21|8.16|8.23|8.18|8.23|8.18|8.21|8.16|5
1722838630000|2024-08-05 06:17:10|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|3
1722838640000|2024-08-05 06:17:20|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|8
1722838650000|2024-08-05 06:17:30|8.21|8.16|8.19|8.14|8.21|8.16|8.18|8.13|7
1722838660000|2024-08-05 06:17:40|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722838670000|2024-08-05 06:17:50|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|3
1722838680000|2024-08-05 06:18:00|8.18|8.13|8.18|8.13|8.19|8.14|8.18|8.13|5
1722838700000|2024-08-05 06:18:20|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|5
1722838710000|2024-08-05 06:18:30|8.16|8.11|8.16|8.11|8.17|8.12|8.15|8.1|7
1722838720000|2024-08-05 06:18:40|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|3
1722838730000|2024-08-05 06:18:50|8.14|8.09|8.13|8.08|8.15|8.1|8.13|8.08|8
1722838740000|2024-08-05 06:19:00|8.12|8.07|8.13|8.08|8.14|8.09|8.12|8.07|10
1722838750000|2024-08-05 06:19:10|8.14|8.09|8.14|8.09|8.15|8.1|8.14|8.09|9
1722838760000|2024-08-05 06:19:20|8.13|8.08|8.12|8.07|8.14|8.09|8.12|8.07|6
1722838770000|2024-08-05 06:19:30|8.13|8.08|8.13|8.08|8.13|8.08|8.12|8.07|5
1722838780000|2024-08-05 06:19:40|8.14|8.09|8.14|8.09|8.15|8.1|8.13|8.08|9
1722838790000|2024-08-05 06:19:50|8.13|8.08|8.12|8.07|8.13|8.08|8.12|8.07|2
1722838800000|2024-08-05 06:20:00|8.11|8.06|8.13|8.08|8.13|8.08|8.11|8.06|3
1722838810000|2024-08-05 06:20:10|8.14|8.09|8.16|8.11|8.16|8.11|8.14|8.09|3
1722838820000|2024-08-05 06:20:20|8.15|8.1|8.13|8.08|8.15|8.1|8.13|8.08|5
1722838830000|2024-08-05 06:20:30|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|3
1722838840000|2024-08-05 06:20:40|8.13|8.08|8.13|8.08|8.13|8.08|8.13|8.08|1
1722838850000|2024-08-05 06:20:50|8.12|8.07|8.12|8.07|8.12|8.07|8.11|8.06|3
1722838860000|2024-08-05 06:21:00|8.13|8.08|8.12|8.07|8.13|8.08|8.11|8.06|6
1722838870000|2024-08-05 06:21:10|8.11|8.06|8.11|8.06|8.11|8.06|8.11|8.06|1
1722838880000|2024-08-05 06:21:20|8.1|8.05|8.1|8.05|8.1|8.05|8.1|8.05|1
1722838890000|2024-08-05 06:21:30|8.09|8.04|8.06|8.01|8.09|8.04|8.06|8.01|2
1722838900000|2024-08-05 06:21:40|8.05|8|8.05|8|8.05|8|8.03|7.98|5
1722838910000|2024-08-05 06:21:50|8.06|8.01|8.06|8.01|8.06|8.01|8.06|8.01|1
1722838920000|2024-08-05 06:22:00|8.07|8.02|8.04|7.99|8.07|8.02|8.04|7.99|3
1722838930000|2024-08-05 06:22:10|8.03|7.98|8.02|7.97|8.04|7.99|8.02|7.97|8
1722838940000|2024-08-05 06:22:20|8.01|7.96|8.01|7.96|8.02|7.97|8.01|7.96|3
1722838950000|2024-08-05 06:22:30|7.99|7.94|8.01|7.96|8.01|7.96|7.98|7.93|7
1722838960000|2024-08-05 06:22:40|8|7.95|8.01|7.96|8.01|7.96|7.99|7.94|6
1722838970000|2024-08-05 06:22:50|8.02|7.97|8.02|7.97|8.03|7.98|8.02|7.97|3
1722838980000|2024-08-05 06:23:00|8.03|7.98|8.03|7.98|8.03|7.98|8|7.95|6
1722838990000|2024-08-05 06:23:10|8.02|7.97|7.98|7.93|8.02|7.97|7.98|7.93|7
1722839000000|2024-08-05 06:23:20|7.97|7.92|7.98|7.93|7.98|7.93|7.97|7.92|2
1722839010000|2024-08-05 06:23:30|7.97|7.92|7.96|7.91|7.97|7.92|7.95|7.9|4
1722839020000|2024-08-05 06:23:40|7.97|7.92|7.98|7.93|7.98|7.93|7.97|7.92|2
1722839030000|2024-08-05 06:23:50|7.97|7.92|7.97|7.92|7.98|7.93|7.96|7.91|5
1722839040000|2024-08-05 06:24:00|7.96|7.91|7.94|7.89|7.96|7.91|7.94|7.89|5
1722839050000|2024-08-05 06:24:10|7.93|7.88|7.91|7.86|7.93|7.88|7.9|7.85|7
1722839060000|2024-08-05 06:24:20|7.92|7.87|7.87|7.82|7.92|7.87|7.87|7.82|5
1722839070000|2024-08-05 06:24:30|7.84|7.79|7.84|7.79|7.84|7.79|7.84|7.79|1
1722839080000|2024-08-05 06:24:40|7.85|7.8|7.82|7.77|7.85|7.8|7.82|7.77|5
1722839090000|2024-08-05 06:24:50|7.81|7.76|7.79|7.74|7.83|7.78|7.78|7.73|7
1722839100000|2024-08-05 06:25:00|7.8|7.75|7.8|7.75|7.81|7.76|7.8|7.75|3
1722839110000|2024-08-05 06:25:10|7.79|7.74|7.83|7.78|7.83|7.78|7.78|7.73|10
1722839120000|2024-08-05 06:25:20|7.84|7.79|7.83|7.78|7.85|7.8|7.82|7.77|10
1722839130000|2024-08-05 06:25:30|7.82|7.77|7.78|7.73|7.82|7.77|7.78|7.73|13
1722839140000|2024-08-05 06:25:40|7.79|7.74|7.74|7.69|7.8|7.75|7.74|7.69|9
1722839150000|2024-08-05 06:25:50|7.73|7.68|7.76|7.71|7.78|7.73|7.73|7.68|8
1722839160000|2024-08-05 06:26:00|7.77|7.72|7.8|7.75|7.8|7.75|7.77|7.72|6
1722839170000|2024-08-05 06:26:10|7.81|7.76|7.83|7.78|7.83|7.78|7.81|7.76|9
1722839180000|2024-08-05 06:26:20|7.82|7.77|7.85|7.8|7.86|7.81|7.81|7.76|7
1722839190000|2024-08-05 06:26:30|7.86|7.81|7.86|7.81|7.86|7.81|7.86|7.81|1
1722839200000|2024-08-05 06:26:40|7.85|7.8|7.84|7.79|7.86|7.81|7.84|7.79|4
1722839210000|2024-08-05 06:26:50|7.83|7.78|7.84|7.79|7.84|7.79|7.82|7.77|4
1722839220000|2024-08-05 06:27:00|7.85|7.8|7.87|7.82|7.87|7.82|7.85|7.8|7
1722839230000|2024-08-05 06:27:10|7.88|7.83|7.9|7.85|7.9|7.85|7.86|7.81|9
1722839240000|2024-08-05 06:27:20|7.91|7.86|7.89|7.84|7.92|7.87|7.89|7.84|9
1722839250000|2024-08-05 06:27:30|7.88|7.83|7.89|7.84|7.89|7.84|7.88|7.83|4
1722839260000|2024-08-05 06:27:40|7.9|7.85|7.88|7.83|7.9|7.85|7.88|7.83|5
1722839270000|2024-08-05 06:27:50|7.89|7.84|7.9|7.85|7.9|7.85|7.89|7.84|2
1722839280000|2024-08-05 06:28:00|7.91|7.86|7.89|7.84|7.91|7.86|7.89|7.84|7
1722839290000|2024-08-05 06:28:10|7.88|7.83|7.88|7.83|7.89|7.84|7.87|7.82|11
1722839300000|2024-08-05 06:28:20|7.89|7.84|7.86|7.81|7.89|7.84|7.86|7.81|8
1722839310000|2024-08-05 06:28:30|7.85|7.8|7.86|7.81|7.87|7.82|7.85|7.8|8
1722839320000|2024-08-05 06:28:40|7.85|7.8|7.88|7.83|7.88|7.83|7.85|7.8|4
1722839330000|2024-08-05 06:28:50|7.87|7.82|7.86|7.81|7.87|7.82|7.86|7.81|8
1722839340000|2024-08-05 06:29:00|7.87|7.82|7.86|7.81|7.88|7.83|7.86|7.81|4
1722839350000|2024-08-05 06:29:10|7.87|7.82|7.86|7.81|7.87|7.82|7.86|7.81|4
1722839360000|2024-08-05 06:29:20|7.85|7.8|7.85|7.8|7.85|7.8|7.84|7.79|5
1722839370000|2024-08-05 06:29:30|7.84|7.79|7.84|7.79|7.85|7.8|7.83|7.78|11
1722839390000|2024-08-05 06:29:50|7.83|7.78|7.83|7.78|7.83|7.78|7.82|7.77|3
1722839400000|2024-08-05 06:30:00|7.84|7.79|7.85|7.8|7.85|7.8|7.83|7.78|4
1722839410000|2024-08-05 06:30:10|7.86|7.81|7.86|7.81|7.86|7.81|7.84|7.79|5
1722839420000|2024-08-05 06:30:20|7.85|7.8|7.86|7.81|7.86|7.81|7.85|7.8|2
1722839430000|2024-08-05 06:30:30|7.87|7.82|7.87|7.82|7.87|7.82|7.86|7.81|3
1722839450000|2024-08-05 06:30:50|7.88|7.83|7.89|7.84|7.89|7.84|7.88|7.83|2
1722839460000|2024-08-05 06:31:00|7.9|7.85|7.9|7.85|7.9|7.85|7.89|7.84|3
1722839470000|2024-08-05 06:31:10|7.91|7.86|7.91|7.86|7.91|7.86|7.91|7.86|1
1722839480000|2024-08-05 06:31:20|7.93|7.88|7.93|7.88|7.94|7.89|7.93|7.88|3
1722839490000|2024-08-05 06:31:30|7.92|7.87|7.93|7.88|7.94|7.89|7.92|7.87|4
1722839510000|2024-08-05 06:31:50|7.94|7.89|7.94|7.89|7.94|7.89|7.94|7.89|1
1722839520000|2024-08-05 06:32:00|7.96|7.91|7.96|7.91|7.96|7.91|7.96|7.91|1
1722839530000|2024-08-05 06:32:10|7.97|7.92|7.96|7.91|7.97|7.92|7.96|7.91|4
1722839540000|2024-08-05 06:32:20|7.95|7.9|7.97|7.92|7.97|7.92|7.95|7.9|3
1722839550000|2024-08-05 06:32:30|7.98|7.93|7.97|7.92|7.98|7.93|7.96|7.91|10
1722839560000|2024-08-05 06:32:40|7.98|7.93|7.97|7.92|7.98|7.93|7.97|7.92|2
1722839570000|2024-08-05 06:32:50|7.96|7.91|7.97|7.92|7.97|7.92|7.96|7.91|4
1722839580000|2024-08-05 06:33:00|7.98|7.93|7.95|7.9|7.98|7.93|7.95|7.9|6
1722839590000|2024-08-05 06:33:10|7.96|7.91|7.97|7.92|7.98|7.93|7.95|7.9|8
1722839600000|2024-08-05 06:33:20|7.98|7.93|7.97|7.92|7.98|7.93|7.97|7.92|4
1722839610000|2024-08-05 06:33:30|7.98|7.93|7.99|7.94|7.99|7.94|7.98|7.93|2
1722839620000|2024-08-05 06:33:40|7.98|7.93|7.99|7.94|8|7.95|7.98|7.93|6
1722839630000|2024-08-05 06:33:50|7.98|7.93|7.99|7.94|7.99|7.94|7.98|7.93|2
1722839640000|2024-08-05 06:34:00|8|7.95|7.98|7.93|8|7.95|7.98|7.93|3
1722839650000|2024-08-05 06:34:10|7.97|7.92|7.97|7.92|7.98|7.93|7.97|7.92|5
1722839660000|2024-08-05 06:34:20|7.98|7.93|7.97|7.92|7.98|7.93|7.96|7.91|4
1722839670000|2024-08-05 06:34:30|7.98|7.93|7.97|7.92|7.98|7.93|7.96|7.91|6
1722839680000|2024-08-05 06:34:40|7.98|7.93|7.97|7.92|7.98|7.93|7.97|7.92|2
1722839700000|2024-08-05 06:35:00|7.98|7.93|7.99|7.94|7.99|7.94|7.98|7.93|2
1722839710000|2024-08-05 06:35:10|7.98|7.93|7.96|7.91|7.98|7.93|7.96|7.91|5
1722839720000|2024-08-05 06:35:20|7.95|7.9|7.94|7.89|7.96|7.91|7.94|7.89|4
1722839730000|2024-08-05 06:35:30|7.95|7.9|7.93|7.88|7.95|7.9|7.93|7.88|5
1722839750000|2024-08-05 06:35:50|7.92|7.87|7.93|7.88|7.93|7.88|7.92|7.87|4
1722839760000|2024-08-05 06:36:00|7.94|7.89|7.92|7.87|7.94|7.89|7.92|7.87|5
1722839770000|2024-08-05 06:36:10|7.91|7.86|7.91|7.86|7.91|7.86|7.91|7.86|1
1722839780000|2024-08-05 06:36:20|7.9|7.85|7.92|7.87|7.92|7.87|7.9|7.85|5
1722839790000|2024-08-05 06:36:30|7.91|7.86|7.91|7.86|7.93|7.88|7.91|7.86|5
1722839800000|2024-08-05 06:36:40|7.92|7.87|7.93|7.88|7.93|7.88|7.92|7.87|4
1722839810000|2024-08-05 06:36:50|7.92|7.87|7.92|7.87|7.93|7.88|7.92|7.87|5
1722839820000|2024-08-05 06:37:00|7.93|7.88|7.9|7.85|7.93|7.88|7.9|7.85|6
1722839830000|2024-08-05 06:37:10|7.89|7.84|7.89|7.84|7.89|7.84|7.89|7.84|1
1722839840000|2024-08-05 06:37:20|7.88|7.83|7.89|7.84|7.89|7.84|7.88|7.83|14
1722839850000|2024-08-05 06:37:30|7.88|7.83|7.87|7.82|7.88|7.83|7.87|7.82|4
1722839860000|2024-08-05 06:37:40|7.86|7.81|7.88|7.83|7.88|7.83|7.86|7.81|5
1722839870000|2024-08-05 06:37:50|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|2
1722839880000|2024-08-05 06:38:00|7.89|7.84|7.91|7.86|7.91|7.86|7.88|7.83|7
1722839890000|2024-08-05 06:38:10|7.9|7.85|7.9|7.85|7.9|7.85|7.89|7.84|9
1722839900000|2024-08-05 06:38:20|7.91|7.86|7.91|7.86|7.91|7.86|7.9|7.85|3
1722839910000|2024-08-05 06:38:30|7.9|7.85|7.91|7.86|7.92|7.87|7.9|7.85|6
1722839920000|2024-08-05 06:38:40|7.92|7.87|7.91|7.86|7.93|7.88|7.91|7.86|4
1722839930000|2024-08-05 06:38:50|7.92|7.87|7.92|7.87|7.92|7.87|7.91|7.86|3
1722839940000|2024-08-05 06:39:00|7.91|7.86|7.91|7.86|7.92|7.87|7.91|7.86|3
1722839950000|2024-08-05 06:39:10|7.9|7.85|7.89|7.84|7.9|7.85|7.89|7.84|4
1722839960000|2024-08-05 06:39:20|7.9|7.85|7.89|7.84|7.9|7.85|7.89|7.84|2
1722839970000|2024-08-05 06:39:30|7.88|7.83|7.87|7.82|7.88|7.83|7.86|7.81|4
1722839980000|2024-08-05 06:39:40|7.86|7.81|7.86|7.81|7.86|7.81|7.86|7.81|1
1722839990000|2024-08-05 06:39:50|7.85|7.8|7.84|7.79|7.86|7.81|7.84|7.79|6
1722840000000|2024-08-05 06:40:00|7.85|7.8|7.85|7.8|7.86|7.81|7.85|7.8|5
1722840010000|2024-08-05 06:40:10|7.86|7.81|7.83|7.78|7.86|7.81|7.83|7.78|6
1722840020000|2024-08-05 06:40:20|7.82|7.77|7.81|7.76|7.82|7.77|7.8|7.75|4
1722840030000|2024-08-05 06:40:30|7.82|7.77|7.78|7.73|7.82|7.77|7.78|7.73|9
1722840040000|2024-08-05 06:40:40|7.77|7.72|7.79|7.74|7.8|7.75|7.77|7.72|11
1722840050000|2024-08-05 06:40:50|7.78|7.73|7.77|7.72|7.79|7.74|7.77|7.72|6
1722840060000|2024-08-05 06:41:00|7.76|7.71|7.78|7.73|7.78|7.73|7.76|7.71|11
1722840070000|2024-08-05 06:41:10|7.77|7.72|7.82|7.77|7.82|7.77|7.77|7.72|5
1722840080000|2024-08-05 06:41:20|7.81|7.76|7.8|7.75|7.81|7.76|7.79|7.74|16
1722840090000|2024-08-05 06:41:30|7.81|7.76|7.79|7.74|7.81|7.76|7.79|7.74|5
1722840100000|2024-08-05 06:41:40|7.78|7.73|7.78|7.73|7.79|7.74|7.78|7.73|7
1722840110000|2024-08-05 06:41:50|7.77|7.72|7.77|7.72|7.78|7.73|7.77|7.72|3
1722840120000|2024-08-05 06:42:00|7.76|7.71|7.81|7.76|7.81|7.76|7.76|7.71|10
1722840130000|2024-08-05 06:42:10|7.8|7.75|7.77|7.72|7.8|7.75|7.77|7.72|7
1722840140000|2024-08-05 06:42:20|7.76|7.71|7.76|7.71|7.77|7.72|7.74|7.69|7
1722840150000|2024-08-05 06:42:30|7.75|7.7|7.76|7.71|7.77|7.72|7.74|7.69|10
1722840160000|2024-08-05 06:42:40|7.75|7.7|7.76|7.71|7.77|7.72|7.75|7.7|10
1722840170000|2024-08-05 06:42:50|7.75|7.7|7.75|7.7|7.75|7.7|7.74|7.69|3
1722840180000|2024-08-05 06:43:00|7.76|7.71|7.79|7.74|7.79|7.74|7.76|7.71|4
1722840190000|2024-08-05 06:43:10|7.78|7.73|7.8|7.75|7.8|7.75|7.78|7.73|9
1722840200000|2024-08-05 06:43:20|7.81|7.76|7.81|7.76|7.82|7.77|7.8|7.75|5
1722840210000|2024-08-05 06:43:30|7.82|7.77|7.78|7.73|7.82|7.77|7.78|7.73|5
1722840220000|2024-08-05 06:43:40|7.79|7.74|7.77|7.72|7.79|7.74|7.77|7.72|9
1722840230000|2024-08-05 06:43:50|7.78|7.73|7.78|7.73|7.78|7.73|7.77|7.72|5
1722840240000|2024-08-05 06:44:00|7.77|7.72|7.78|7.73|7.78|7.73|7.77|7.72|8
1722840250000|2024-08-05 06:44:10|7.77|7.72|7.78|7.73|7.78|7.73|7.77|7.72|4
1722840260000|2024-08-05 06:44:20|7.79|7.74|7.8|7.75|7.8|7.75|7.79|7.74|2
1722840270000|2024-08-05 06:44:30|7.79|7.74|7.79|7.74|7.79|7.74|7.78|7.73|3
1722840280000|2024-08-05 06:44:40|7.8|7.75|7.8|7.75|7.8|7.75|7.8|7.75|1
1722840290000|2024-08-05 06:44:50|7.81|7.76|7.81|7.76|7.81|7.76|7.8|7.75|7
1722840300000|2024-08-05 06:45:00|7.8|7.75|7.83|7.78|7.83|7.78|7.8|7.75|4
1722840310000|2024-08-05 06:45:10|7.84|7.79|7.83|7.78|7.85|7.8|7.83|7.78|4
1722840320000|2024-08-05 06:45:20|7.82|7.77|7.82|7.77|7.82|7.77|7.82|7.77|1
1722840330000|2024-08-05 06:45:30|7.81|7.76|7.81|7.76|7.81|7.76|7.79|7.74|5
1722840340000|2024-08-05 06:45:40|7.82|7.77|7.83|7.78|7.84|7.79|7.82|7.77|6
1722840350000|2024-08-05 06:45:50|7.84|7.79|7.83|7.78|7.84|7.79|7.83|7.78|4
1722840360000|2024-08-05 06:46:00|7.82|7.77|7.83|7.78|7.84|7.79|7.81|7.76|6
1722840370000|2024-08-05 06:46:10|7.84|7.79|7.84|7.79|7.84|7.79|7.83|7.78|3
1722840380000|2024-08-05 06:46:20|7.85|7.8|7.85|7.8|7.85|7.8|7.84|7.79|7
1722840390000|2024-08-05 06:46:30|7.86|7.81|7.86|7.81|7.87|7.82|7.85|7.8|5
1722840400000|2024-08-05 06:46:40|7.87|7.82|7.86|7.81|7.87|7.82|7.86|7.81|4
1722840410000|2024-08-05 06:46:50|7.87|7.82|7.88|7.83|7.88|7.83|7.87|7.82|14
1722840420000|2024-08-05 06:47:00|7.87|7.82|7.9|7.85|7.9|7.85|7.87|7.82|4
1722840430000|2024-08-05 06:47:10|7.89|7.84|7.89|7.84|7.9|7.85|7.89|7.84|11
1722840440000|2024-08-05 06:47:20|7.9|7.85|7.93|7.88|7.93|7.88|7.89|7.84|14
1722840450000|2024-08-05 06:47:30|7.92|7.87|7.93|7.88|7.93|7.88|7.91|7.86|6
1722840460000|2024-08-05 06:47:40|7.94|7.89|7.93|7.88|7.94|7.89|7.93|7.88|6
1722840470000|2024-08-05 06:47:50|7.94|7.89|7.94|7.89|7.94|7.89|7.93|7.88|5
1722840480000|2024-08-05 06:48:00|7.93|7.88|7.93|7.88|7.94|7.89|7.93|7.88|11
1722840490000|2024-08-05 06:48:10|7.94|7.89|7.94|7.89|7.95|7.9|7.93|7.88|11
1722840500000|2024-08-05 06:48:20|7.95|7.9|7.95|7.9|7.95|7.9|7.94|7.89|3
1722840510000|2024-08-05 06:48:30|7.94|7.89|7.96|7.91|7.96|7.91|7.94|7.89|5
1722840520000|2024-08-05 06:48:40|7.97|7.92|7.97|7.92|7.97|7.92|7.96|7.91|5
1722840530000|2024-08-05 06:48:50|7.98|7.93|7.98|7.93|7.98|7.93|7.98|7.93|1
1722840540000|2024-08-05 06:49:00|7.97|7.92|7.97|7.92|7.98|7.93|7.97|7.92|7
1722840550000|2024-08-05 06:49:10|7.98|7.93|7.98|7.93|7.98|7.93|7.98|7.93|1
1722840570000|2024-08-05 06:49:30|7.99|7.94|7.99|7.94|7.99|7.94|7.98|7.93|7
1722840580000|2024-08-05 06:49:40|8|7.95|7.99|7.94|8|7.95|7.99|7.94|4
1722840590000|2024-08-05 06:49:50|8|7.95|8|7.95|8|7.95|7.99|7.94|3
1722840600000|2024-08-05 06:50:00|7.99|7.94|8|7.95|8|7.95|7.99|7.94|2
1722840610000|2024-08-05 06:50:10|8.01|7.96|8.02|7.97|8.03|7.98|8|7.95|6
1722840620000|2024-08-05 06:50:20|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|7
1722840630000|2024-08-05 06:50:30|8.04|7.99|8.04|7.99|8.04|7.99|8.04|7.99|1
1722840640000|2024-08-05 06:50:40|8.03|7.98|8.02|7.97|8.04|7.99|8.02|7.97|4
1722840650000|2024-08-05 06:50:50|8.01|7.96|8.02|7.97|8.03|7.98|8.01|7.96|6
1722840660000|2024-08-05 06:51:00|8.03|7.98|8.03|7.98|8.04|7.99|8.02|7.97|5
1722840670000|2024-08-05 06:51:10|8.02|7.97|8.02|7.97|8.03|7.98|8.02|7.97|3
1722840680000|2024-08-05 06:51:20|8.01|7.96|8.01|7.96|8.02|7.97|8.01|7.96|5
1722840690000|2024-08-05 06:51:30|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|6
1722840710000|2024-08-05 06:51:50|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|4
1722840720000|2024-08-05 06:52:00|8.02|7.97|7.99|7.94|8.02|7.97|7.99|7.94|10
1722840730000|2024-08-05 06:52:10|8|7.95|7.99|7.94|8|7.95|7.98|7.93|6
1722840740000|2024-08-05 06:52:20|7.98|7.93|7.98|7.93|7.99|7.94|7.98|7.93|3
1722840750000|2024-08-05 06:52:30|7.99|7.94|7.99|7.94|7.99|7.94|7.98|7.93|3
1722840770000|2024-08-05 06:52:50|8|7.95|8|7.95|8|7.95|8|7.95|1
1722840780000|2024-08-05 06:53:00|7.99|7.94|8.02|7.97|8.02|7.97|7.99|7.94|4
1722840790000|2024-08-05 06:53:10|8.03|7.98|8.03|7.98|8.04|7.99|8.03|7.98|3
1722840800000|2024-08-05 06:53:20|8.02|7.97|8|7.95|8.02|7.97|8|7.95|7
1722840810000|2024-08-05 06:53:30|8.01|7.96|7.97|7.92|8.01|7.96|7.97|7.92|7
1722840820000|2024-08-05 06:53:40|7.96|7.91|7.97|7.92|7.97|7.92|7.96|7.91|4
1722840830000|2024-08-05 06:53:50|7.98|7.93|7.98|7.93|7.98|7.93|7.97|7.92|5
1722840840000|2024-08-05 06:54:00|7.97|7.92|8|7.95|8|7.95|7.97|7.92|8
1722840850000|2024-08-05 06:54:10|7.99|7.94|8|7.95|8.01|7.96|7.98|7.93|12
1722840860000|2024-08-05 06:54:20|8.01|7.96|7.99|7.94|8.01|7.96|7.99|7.94|5
1722840870000|2024-08-05 06:54:30|7.98|7.93|7.98|7.93|7.99|7.94|7.98|7.93|7
1722840880000|2024-08-05 06:54:40|7.99|7.94|7.99|7.94|8|7.95|7.99|7.94|7
1722840890000|2024-08-05 06:54:50|7.98|7.93|7.98|7.93|7.98|7.93|7.98|7.93|1
1722840900000|2024-08-05 06:55:00|7.99|7.94|7.97|7.92|7.99|7.94|7.97|7.92|5
1722840910000|2024-08-05 06:55:10|7.96|7.91|7.99|7.94|7.99|7.94|7.96|7.91|4
1722840920000|2024-08-05 06:55:20|7.98|7.93|7.99|7.94|8|7.95|7.98|7.93|12
1722840930000|2024-08-05 06:55:30|8|7.95|8|7.95|8.01|7.96|7.99|7.94|7
1722840940000|2024-08-05 06:55:40|7.99|7.94|8.01|7.96|8.01|7.96|7.99|7.94|5
1722840950000|2024-08-05 06:55:50|8|7.95|8.01|7.96|8.01|7.96|8|7.95|4
1722840960000|2024-08-05 06:56:00|8|7.95|8|7.95|8.02|7.97|8|7.95|8
1722840970000|2024-08-05 06:56:10|7.99|7.94|7.99|7.94|8|7.95|7.98|7.93|5
1722840980000|2024-08-05 06:56:20|7.98|7.93|7.99|7.94|7.99|7.94|7.98|7.93|2
1722840990000|2024-08-05 06:56:30|8|7.95|8|7.95|8|7.95|8|7.95|1
1722841000000|2024-08-05 06:56:40|8.01|7.96|8.02|7.97|8.02|7.97|8|7.95|4
1722841010000|2024-08-05 06:56:50|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|4
1722841020000|2024-08-05 06:57:00|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|4
1722841030000|2024-08-05 06:57:10|8.01|7.96|8|7.95|8.01|7.96|8|7.95|2
1722841040000|2024-08-05 06:57:20|7.99|7.94|7.99|7.94|8|7.95|7.99|7.94|5
1722841050000|2024-08-05 06:57:30|7.98|7.93|7.99|7.94|7.99|7.94|7.98|7.93|4
1722841060000|2024-08-05 06:57:40|8|7.95|7.99|7.94|8|7.95|7.99|7.94|4
1722841070000|2024-08-05 06:57:50|8|7.95|8|7.95|8|7.95|8|7.95|1
1722841080000|2024-08-05 06:58:00|8.01|7.96|8.03|7.98|8.03|7.98|8.01|7.96|3
1722841090000|2024-08-05 06:58:10|8.04|7.99|8.02|7.97|8.04|7.99|8.02|7.97|3
1722841100000|2024-08-05 06:58:20|8.01|7.96|8.03|7.98|8.03|7.98|8.01|7.96|8
1722841110000|2024-08-05 06:58:30|8.04|7.99|8.05|8|8.05|8|8.03|7.98|4
1722841120000|2024-08-05 06:58:40|8.06|8.01|8.06|8.01|8.06|8.01|8.06|8.01|1
1722841130000|2024-08-05 06:58:50|8.05|8|8.05|8|8.06|8.01|8.05|8|3
1722841140000|2024-08-05 06:59:00|8.06|8.01|8.05|8|8.06|8.01|8.05|8|6
1722841150000|2024-08-05 06:59:10|8.06|8.01|8.05|8|8.06|8.01|8.05|8|4
1722841160000|2024-08-05 06:59:20|8.06|8.01|8.05|8|8.06|8.01|8.05|8|2
1722841170000|2024-08-05 06:59:30|8.04|7.99|8.06|8.01|8.06|8.01|8.04|7.99|3
1722841180000|2024-08-05 06:59:40|8.07|8.02|8.07|8.02|8.07|8.02|8.06|8.01|7
1722841190000|2024-08-05 06:59:50|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|4
1722841200000|2024-08-05 07:00:00|8.06|8.01|8.05|8|8.07|8.02|8.05|8|6
1722841210000|2024-08-05 07:00:10|8.06|8.01|8.05|8|8.06|8.01|8.05|8|6
1722841220000|2024-08-05 07:00:20|8.06|8.01|8.05|8|8.06|8.01|8.05|8|8
1722841230000|2024-08-05 07:00:30|8.04|7.99|8.04|7.99|8.05|8|8.04|7.99|7
1722841240000|2024-08-05 07:00:40|8.03|7.98|8.03|7.98|8.04|7.99|8.03|7.98|5
1722841250000|2024-08-05 07:00:50|8.02|7.97|8.03|7.98|8.03|7.98|8.02|7.97|4
1722841260000|2024-08-05 07:01:00|8.04|7.99|8.02|7.97|8.04|7.99|8.02|7.97|3
1722841270000|2024-08-05 07:01:10|8.03|7.98|8.03|7.98|8.04|7.99|8.02|7.97|5
1722841280000|2024-08-05 07:01:20|8.02|7.97|8.02|7.97|8.02|7.97|8.02|7.97|1
1722841290000|2024-08-05 07:01:30|8.01|7.96|8.02|7.97|8.02|7.97|8|7.95|4
1722841300000|2024-08-05 07:01:40|8.03|7.98|8.03|7.98|8.03|7.98|8.03|7.98|1
1722841310000|2024-08-05 07:01:50|8.04|7.99|8.04|7.99|8.04|7.99|8.03|7.98|3
1722841320000|2024-08-05 07:02:00|8.03|7.98|8.04|7.99|8.04|7.99|8.03|7.98|6
1722841330000|2024-08-05 07:02:10|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|2
1722841340000|2024-08-05 07:02:20|8.01|7.96|8.02|7.97|8.02|7.97|8.01|7.96|4
1722841350000|2024-08-05 07:02:30|8.01|7.96|8.01|7.96|8.02|7.97|8.01|7.96|5
1722841360000|2024-08-05 07:02:40|8.02|7.97|8.02|7.97|8.02|7.97|8.01|7.96|5
1722841370000|2024-08-05 07:02:50|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|5
1722841380000|2024-08-05 07:03:00|8.02|7.97|8.01|7.96|8.02|7.97|8|7.95|6
1722841390000|2024-08-05 07:03:10|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|2
1722841400000|2024-08-05 07:03:20|8|7.95|8.03|7.98|8.03|7.98|8|7.95|12
1722841410000|2024-08-05 07:03:30|8.04|7.99|8.04|7.99|8.04|7.99|8.03|7.98|3
1722841420000|2024-08-05 07:03:40|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|3
1722841430000|2024-08-05 07:03:50|8.04|7.99|8.04|7.99|8.04|7.99|8.03|7.98|3
1722841440000|2024-08-05 07:04:00|8.05|8|8.05|8|8.05|8|8.04|7.99|3
1722841450000|2024-08-05 07:04:10|8.06|8.01|8.04|7.99|8.06|8.01|8.03|7.98|5
1722841460000|2024-08-05 07:04:20|8.05|8|8.05|8|8.05|8|8.04|7.99|3
1722841480000|2024-08-05 07:04:40|8.04|7.99|8.04|7.99|8.05|8|8.04|7.99|5
1722841490000|2024-08-05 07:04:50|8.05|8|8.05|8|8.05|8|8.04|7.99|7
1722841500000|2024-08-05 07:05:00|8.06|8.01|8.05|8|8.06|8.01|8.05|8|2
1722841510000|2024-08-05 07:05:10|8.04|7.99|8.05|8|8.05|8|8.04|7.99|2
1722841520000|2024-08-05 07:05:20|8.04|7.99|8.05|8|8.05|8|8.04|7.99|2
1722841530000|2024-08-05 07:05:30|8.04|7.99|8.04|7.99|8.04|7.99|8.04|7.99|1
1722841550000|2024-08-05 07:05:50|8.05|8|8.05|8|8.05|8|8.04|7.99|3
1722841560000|2024-08-05 07:06:00|8.04|7.99|8.04|7.99|8.05|8|8.03|7.98|7
1722841570000|2024-08-05 07:06:10|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|4
1722841580000|2024-08-05 07:06:20|8.01|7.96|8.04|7.99|8.04|7.99|8.01|7.96|10
1722841590000|2024-08-05 07:06:30|8.03|7.98|8.03|7.98|8.03|7.98|8.03|7.98|1
1722841610000|2024-08-05 07:06:50|8.02|7.97|8.02|7.97|8.02|7.97|8.02|7.97|1
1722841620000|2024-08-05 07:07:00|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|2
1722841630000|2024-08-05 07:07:10|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|5
1722841640000|2024-08-05 07:07:20|8.05|8|8.05|8|8.06|8.01|8.05|8|5
1722841650000|2024-08-05 07:07:30|8.06|8.01|8.06|8.01|8.06|8.01|8.04|7.99|9
1722841660000|2024-08-05 07:07:40|8.07|8.02|8.07|8.02|8.07|8.02|8.06|8.01|3
1722841670000|2024-08-05 07:07:50|8.06|8.01|8.06|8.01|8.07|8.02|8.06|8.01|5
1722841680000|2024-08-05 07:08:00|8.05|8|8.05|8|8.05|8|8.05|8|1
1722841690000|2024-08-05 07:08:10|8.06|8.01|8.05|8|8.06|8.01|8.05|8|6
1722841700000|2024-08-05 07:08:20|8.04|7.99|8.06|8.01|8.06|8.01|8.04|7.99|7
1722841710000|2024-08-05 07:08:30|8.07|8.02|8.07|8.02|8.07|8.02|8.07|8.02|1
1722841740000|2024-08-05 07:09:00|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|4
1722841750000|2024-08-05 07:09:10|8.08|8.03|8.1|8.05|8.1|8.05|8.08|8.03|9
1722841760000|2024-08-05 07:09:20|8.09|8.04|8.08|8.03|8.1|8.05|8.08|8.03|4
1722841770000|2024-08-05 07:09:30|8.09|8.04|8.09|8.04|8.09|8.04|8.08|8.03|7
1722841780000|2024-08-05 07:09:40|8.08|8.03|8.08|8.03|8.09|8.04|8.08|8.03|3
1722841790000|2024-08-05 07:09:50|8.09|8.04|8.07|8.02|8.09|8.04|8.07|8.02|5
1722841800000|2024-08-05 07:10:00|8.08|8.03|8.08|8.03|8.08|8.03|8.07|8.02|7
1722841810000|2024-08-05 07:10:10|8.07|8.02|8.07|8.02|8.09|8.04|8.07|8.02|9
1722841820000|2024-08-05 07:10:20|8.08|8.03|8.08|8.03|8.08|8.03|8.07|8.02|3
1722841830000|2024-08-05 07:10:30|8.07|8.02|8.07|8.02|8.08|8.03|8.07|8.02|3
1722841840000|2024-08-05 07:10:40|8.08|8.03|8.07|8.02|8.08|8.03|8.07|8.02|2
1722841850000|2024-08-05 07:10:50|8.08|8.03|8.09|8.04|8.09|8.04|8.07|8.02|4
1722841860000|2024-08-05 07:11:00|8.08|8.03|8.1|8.05|8.1|8.05|8.08|8.03|7
1722841870000|2024-08-05 07:11:10|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722841880000|2024-08-05 07:11:20|8.08|8.03|8.08|8.03|8.09|8.04|8.08|8.03|3
1722841890000|2024-08-05 07:11:30|8.07|8.02|8.07|8.02|8.08|8.03|8.07|8.02|3
1722841900000|2024-08-05 07:11:40|8.08|8.03|8.08|8.03|8.08|8.03|8.07|8.02|3
1722841910000|2024-08-05 07:11:50|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722841920000|2024-08-05 07:12:00|8.08|8.03|8.08|8.03|8.08|8.03|8.08|8.03|1
1722841930000|2024-08-05 07:12:10|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|4
1722841940000|2024-08-05 07:12:20|8.09|8.04|8.08|8.03|8.09|8.04|8.07|8.02|6
1722841950000|2024-08-05 07:12:30|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|4
1722841960000|2024-08-05 07:12:40|8.07|8.02|8.07|8.02|8.07|8.02|8.07|8.02|1
1722841970000|2024-08-05 07:12:50|8.08|8.03|8.07|8.02|8.08|8.03|8.07|8.02|2
1722841980000|2024-08-05 07:13:00|8.08|8.03|8.06|8.01|8.08|8.03|8.06|8.01|5
1722842000000|2024-08-05 07:13:20|8.07|8.02|8.07|8.02|8.07|8.02|8.07|8.02|1
1722842010000|2024-08-05 07:13:30|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|2
1722842020000|2024-08-05 07:13:40|8.08|8.03|8.08|8.03|8.08|8.03|8.08|8.03|1
1722842030000|2024-08-05 07:13:50|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|2
1722842040000|2024-08-05 07:14:00|8.09|8.04|8.09|8.04|8.09|8.04|8.08|8.03|3
1722842060000|2024-08-05 07:14:20|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|4
1722842070000|2024-08-05 07:14:30|8.08|8.03|8.08|8.03|8.08|8.03|8.08|8.03|1
1722842080000|2024-08-05 07:14:40|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|2
1722842090000|2024-08-05 07:14:50|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|2
1722842110000|2024-08-05 07:15:10|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|2
1722842130000|2024-08-05 07:15:30|8.09|8.04|8.1|8.05|8.1|8.05|8.09|8.04|2
1722842140000|2024-08-05 07:15:40|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722842170000|2024-08-05 07:16:10|8.1|8.05|8.11|8.06|8.11|8.06|8.1|8.05|2
1722842180000|2024-08-05 07:16:20|8.1|8.05|8.1|8.05|8.11|8.06|8.1|8.05|3
1722842190000|2024-08-05 07:16:30|8.11|8.06|8.11|8.06|8.11|8.06|8.11|8.06|1
1722842200000|2024-08-05 07:16:40|8.1|8.05|8.11|8.06|8.11|8.06|8.1|8.05|2
1722842210000|2024-08-05 07:16:50|8.12|8.07|8.12|8.07|8.12|8.07|8.12|8.07|1
1722842220000|2024-08-05 07:17:00|8.13|8.08|8.12|8.07|8.13|8.08|8.12|8.07|2
1722842230000|2024-08-05 07:17:10|8.13|8.08|8.13|8.08|8.13|8.08|8.13|8.08|1
1722842250000|2024-08-05 07:17:30|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722842260000|2024-08-05 07:17:40|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722842270000|2024-08-05 07:17:50|8.16|8.11|8.14|8.09|8.16|8.11|8.14|8.09|5
1722842280000|2024-08-05 07:18:00|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|4
1722842290000|2024-08-05 07:18:10|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|8
1722842310000|2024-08-05 07:18:30|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|3
1722842320000|2024-08-05 07:18:40|8.18|8.13|8.18|8.13|8.19|8.14|8.17|8.12|7
1722842330000|2024-08-05 07:18:50|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|5
1722842340000|2024-08-05 07:19:00|8.18|8.13|8.16|8.11|8.18|8.13|8.16|8.11|3
1722842350000|2024-08-05 07:19:10|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722842360000|2024-08-05 07:19:20|8.17|8.12|8.17|8.12|8.17|8.12|8.17|8.12|1
1722842370000|2024-08-05 07:19:30|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722842380000|2024-08-05 07:19:40|8.17|8.12|8.18|8.13|8.18|8.13|8.17|8.12|2
1722842390000|2024-08-05 07:19:50|8.17|8.12|8.18|8.13|8.18|8.13|8.17|8.12|4
1722842400000|2024-08-05 07:20:00|8.17|8.12|8.18|8.13|8.18|8.13|8.17|8.12|2
1722842410000|2024-08-05 07:20:10|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|2
1722842430000|2024-08-05 07:20:30|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722842450000|2024-08-05 07:20:50|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|5
1722842460000|2024-08-05 07:21:00|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|4
1722842470000|2024-08-05 07:21:10|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722842480000|2024-08-05 07:21:20|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722842490000|2024-08-05 07:21:30|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|4
1722842500000|2024-08-05 07:21:40|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|4
1722842510000|2024-08-05 07:21:50|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|9
1722842520000|2024-08-05 07:22:00|8.23|8.18|8.22|8.17|8.24|8.19|8.22|8.17|8
1722842530000|2024-08-05 07:22:10|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|6
1722842540000|2024-08-05 07:22:20|8.21|8.16|8.22|8.17|8.23|8.18|8.21|8.16|4
1722842550000|2024-08-05 07:22:30|8.23|8.18|8.23|8.18|8.24|8.19|8.22|8.17|5
1722842560000|2024-08-05 07:22:40|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|2
1722842570000|2024-08-05 07:22:50|8.22|8.17|8.23|8.18|8.23|8.18|8.21|8.16|6
1722842580000|2024-08-05 07:23:00|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|6
1722842590000|2024-08-05 07:23:10|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|4
1722842600000|2024-08-05 07:23:20|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|5
1722842610000|2024-08-05 07:23:30|8.21|8.16|8.22|8.17|8.23|8.18|8.21|8.16|6
1722842620000|2024-08-05 07:23:40|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|13
1722842630000|2024-08-05 07:23:50|8.22|8.17|8.24|8.19|8.24|8.19|8.22|8.17|5
1722842640000|2024-08-05 07:24:00|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|4
1722842650000|2024-08-05 07:24:10|8.23|8.18|8.24|8.19|8.24|8.19|8.22|8.17|4
1722842660000|2024-08-05 07:24:20|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|6
1722842670000|2024-08-05 07:24:30|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|4
1722842680000|2024-08-05 07:24:40|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|3
1722842690000|2024-08-05 07:24:50|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|4
1722842700000|2024-08-05 07:25:00|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722842710000|2024-08-05 07:25:10|8.23|8.18|8.22|8.17|8.23|8.18|8.21|8.16|4
1722842720000|2024-08-05 07:25:20|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|3
1722842730000|2024-08-05 07:25:30|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|5
1722842740000|2024-08-05 07:25:40|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|12
1722842750000|2024-08-05 07:25:50|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|2
1722842760000|2024-08-05 07:26:00|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|4
1722842770000|2024-08-05 07:26:10|8.25|8.2|8.23|8.18|8.25|8.2|8.23|8.18|7
1722842780000|2024-08-05 07:26:20|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|8
1722842790000|2024-08-05 07:26:30|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|9
1722842800000|2024-08-05 07:26:40|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|5
1722842810000|2024-08-05 07:26:50|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|4
1722842820000|2024-08-05 07:27:00|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|2
1722842830000|2024-08-05 07:27:10|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|6
1722842840000|2024-08-05 07:27:20|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722842850000|2024-08-05 07:27:30|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|5
1722842860000|2024-08-05 07:27:40|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|5
1722842870000|2024-08-05 07:27:50|8.27|8.22|8.28|8.23|8.28|8.23|8.26|8.21|6
1722842880000|2024-08-05 07:28:00|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|3
1722842890000|2024-08-05 07:28:10|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722842900000|2024-08-05 07:28:20|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722842910000|2024-08-05 07:28:30|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722842930000|2024-08-05 07:28:50|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|4
1722842940000|2024-08-05 07:29:00|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|10
1722842950000|2024-08-05 07:29:10|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|4
1722842960000|2024-08-05 07:29:20|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|4
1722842970000|2024-08-05 07:29:30|8.3|8.25|8.28|8.23|8.3|8.25|8.28|8.23|3
1722842980000|2024-08-05 07:29:40|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|11
1722842990000|2024-08-05 07:29:50|8.3|8.25|8.3|8.25|8.31|8.26|8.29|8.24|5
1722843000000|2024-08-05 07:30:00|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|2
1722843010000|2024-08-05 07:30:10|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|7
1722843020000|2024-08-05 07:30:20|8.3|8.25|8.29|8.24|8.3|8.25|8.28|8.23|10
1722843030000|2024-08-05 07:30:30|8.28|8.23|8.28|8.23|8.29|8.24|8.28|8.23|5
1722843040000|2024-08-05 07:30:40|8.29|8.24|8.28|8.23|8.29|8.24|8.27|8.22|4
1722843050000|2024-08-05 07:30:50|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|4
1722843060000|2024-08-05 07:31:00|8.27|8.22|8.27|8.22|8.28|8.23|8.26|8.21|5
1722843070000|2024-08-05 07:31:10|8.26|8.21|8.26|8.21|8.27|8.22|8.25|8.2|9
1722843080000|2024-08-05 07:31:20|8.25|8.2|8.25|8.2|8.26|8.21|8.25|8.2|9
1722843090000|2024-08-05 07:31:30|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722843110000|2024-08-05 07:31:50|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|4
1722843120000|2024-08-05 07:32:00|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722843130000|2024-08-05 07:32:10|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|3
1722843140000|2024-08-05 07:32:20|8.28|8.23|8.28|8.23|8.29|8.24|8.28|8.23|3
1722843150000|2024-08-05 07:32:30|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|7
1722843160000|2024-08-05 07:32:40|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|4
1722843170000|2024-08-05 07:32:50|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722843180000|2024-08-05 07:33:00|8.27|8.22|8.3|8.25|8.3|8.25|8.27|8.22|8
1722843190000|2024-08-05 07:33:10|8.29|8.24|8.28|8.23|8.3|8.25|8.28|8.23|6
1722843200000|2024-08-05 07:33:20|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|8
1722843210000|2024-08-05 07:33:30|8.29|8.24|8.29|8.24|8.3|8.25|8.28|8.23|5
1722843220000|2024-08-05 07:33:40|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|3
1722843230000|2024-08-05 07:33:50|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|2
1722843250000|2024-08-05 07:34:10|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|2
1722843280000|2024-08-05 07:34:40|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|3
1722843290000|2024-08-05 07:34:50|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|6
1722843300000|2024-08-05 07:35:00|8.28|8.23|8.29|8.24|8.29|8.24|8.27|8.22|4
1722843310000|2024-08-05 07:35:10|8.3|8.25|8.3|8.25|8.31|8.26|8.3|8.25|5
1722843320000|2024-08-05 07:35:20|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722843330000|2024-08-05 07:35:30|8.32|8.27|8.33|8.28|8.33|8.28|8.31|8.26|10
1722843340000|2024-08-05 07:35:40|8.34|8.29|8.33|8.28|8.34|8.29|8.32|8.27|6
1722843350000|2024-08-05 07:35:50|8.34|8.29|8.33|8.28|8.34|8.29|8.33|8.28|2
1722843360000|2024-08-05 07:36:00|8.32|8.27|8.33|8.28|8.33|8.28|8.32|8.27|6
1722843370000|2024-08-05 07:36:10|8.34|8.29|8.33|8.28|8.34|8.29|8.33|8.28|2
1722843380000|2024-08-05 07:36:20|8.34|8.29|8.33|8.28|8.34|8.29|8.33|8.28|2
1722843390000|2024-08-05 07:36:30|8.34|8.29|8.34|8.29|8.34|8.29|8.33|8.28|3
1722843400000|2024-08-05 07:36:40|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|4
1722843420000|2024-08-05 07:37:00|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|2
1722843440000|2024-08-05 07:37:20|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|5
1722843450000|2024-08-05 07:37:30|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722843460000|2024-08-05 07:37:40|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|8
1722843470000|2024-08-05 07:37:50|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722843480000|2024-08-05 07:38:00|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722843490000|2024-08-05 07:38:10|8.35|8.3|8.35|8.3|8.36|8.31|8.34|8.29|5
1722843500000|2024-08-05 07:38:20|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|3
1722843510000|2024-08-05 07:38:30|8.35|8.3|8.34|8.29|8.35|8.3|8.34|8.29|8
1722843520000|2024-08-05 07:38:40|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|7
1722843530000|2024-08-05 07:38:50|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722843540000|2024-08-05 07:39:00|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|2
1722843550000|2024-08-05 07:39:10|8.36|8.31|8.36|8.31|8.37|8.32|8.36|8.31|3
1722843560000|2024-08-05 07:39:20|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|4
1722843570000|2024-08-05 07:39:30|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722843580000|2024-08-05 07:39:40|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|3
1722843610000|2024-08-05 07:40:10|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722843630000|2024-08-05 07:40:30|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722843640000|2024-08-05 07:40:40|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722843650000|2024-08-05 07:40:50|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|8
1722843660000|2024-08-05 07:41:00|8.37|8.32|8.37|8.32|8.37|8.32|8.37|8.32|1
1722843670000|2024-08-05 07:41:10|8.38|8.33|8.39|8.34|8.39|8.34|8.37|8.32|6
1722843680000|2024-08-05 07:41:20|8.4|8.35|8.39|8.34|8.4|8.35|8.39|8.34|8
1722843690000|2024-08-05 07:41:30|8.4|8.35|8.4|8.35|8.4|8.35|8.39|8.34|5
1722843700000|2024-08-05 07:41:40|8.41|8.36|8.4|8.35|8.41|8.36|8.4|8.35|10
1722843710000|2024-08-05 07:41:50|8.41|8.36|8.41|8.36|8.41|8.36|8.41|8.36|1
1722843720000|2024-08-05 07:42:00|8.4|8.35|8.4|8.35|8.41|8.36|8.39|8.34|9
1722843730000|2024-08-05 07:42:10|8.41|8.36|8.41|8.36|8.41|8.36|8.4|8.35|5
1722843740000|2024-08-05 07:42:20|8.42|8.37|8.42|8.37|8.42|8.37|8.42|8.37|1
1722843750000|2024-08-05 07:42:30|8.41|8.36|8.41|8.36|8.42|8.37|8.41|8.36|3
1722843760000|2024-08-05 07:42:40|8.42|8.37|8.42|8.37|8.42|8.37|8.42|8.37|1
1722843780000|2024-08-05 07:43:00|8.41|8.36|8.43|8.38|8.43|8.38|8.41|8.36|7
1722843790000|2024-08-05 07:43:10|8.42|8.37|8.42|8.37|8.43|8.38|8.42|8.37|5
1722843800000|2024-08-05 07:43:20|8.43|8.38|8.42|8.37|8.43|8.38|8.42|8.37|4
1722843810000|2024-08-05 07:43:30|8.43|8.38|8.43|8.38|8.43|8.38|8.42|8.37|3
1722843820000|2024-08-05 07:43:40|8.42|8.37|8.42|8.37|8.43|8.38|8.42|8.37|3
1722843840000|2024-08-05 07:44:00|8.41|8.36|8.41|8.36|8.42|8.37|8.41|8.36|3
1722843850000|2024-08-05 07:44:10|8.4|8.35|8.39|8.34|8.4|8.35|8.39|8.34|4
1722843860000|2024-08-05 07:44:20|8.4|8.35|8.41|8.36|8.41|8.36|8.39|8.34|4
1722843870000|2024-08-05 07:44:30|8.42|8.37|8.43|8.38|8.43|8.38|8.42|8.37|2
1722843880000|2024-08-05 07:44:40|8.42|8.37|8.42|8.37|8.43|8.38|8.42|8.37|5
1722843890000|2024-08-05 07:44:50|8.43|8.38|8.42|8.37|8.43|8.38|8.42|8.37|2
1722843900000|2024-08-05 07:45:00|8.41|8.36|8.4|8.35|8.41|8.36|8.4|8.35|2
1722843910000|2024-08-05 07:45:10|8.39|8.34|8.39|8.34|8.4|8.35|8.39|8.34|5
1722843920000|2024-08-05 07:45:20|8.4|8.35|8.39|8.34|8.4|8.35|8.39|8.34|2
1722843930000|2024-08-05 07:45:30|8.4|8.35|8.39|8.34|8.4|8.35|8.39|8.34|4
1722843960000|2024-08-05 07:46:00|8.4|8.35|8.41|8.36|8.41|8.36|8.4|8.35|2
1722843970000|2024-08-05 07:46:10|8.4|8.35|8.39|8.34|8.41|8.36|8.39|8.34|6
1722843990000|2024-08-05 07:46:30|8.38|8.33|8.39|8.34|8.39|8.34|8.38|8.33|4
1722844000000|2024-08-05 07:46:40|8.4|8.35|8.4|8.35|8.4|8.35|8.4|8.35|1
1722844010000|2024-08-05 07:46:50|8.41|8.36|8.41|8.36|8.41|8.36|8.41|8.36|1
1722844020000|2024-08-05 07:47:00|8.42|8.37|8.42|8.37|8.42|8.37|8.42|8.37|1
1722844030000|2024-08-05 07:47:10|8.43|8.38|8.44|8.39|8.44|8.39|8.42|8.37|8
1722844040000|2024-08-05 07:47:20|8.43|8.38|8.43|8.38|8.43|8.38|8.43|8.38|1
1722844050000|2024-08-05 07:47:30|8.42|8.37|8.42|8.37|8.42|8.37|8.42|8.37|1
1722844060000|2024-08-05 07:47:40|8.43|8.38|8.43|8.38|8.43|8.38|8.43|8.38|1
1722844070000|2024-08-05 07:47:50|8.42|8.37|8.42|8.37|8.43|8.38|8.42|8.37|3
1722844080000|2024-08-05 07:48:00|8.41|8.36|8.41|8.36|8.42|8.37|8.41|8.36|5
1722844090000|2024-08-05 07:48:10|8.4|8.35|8.41|8.36|8.41|8.36|8.4|8.35|2
1722844100000|2024-08-05 07:48:20|8.42|8.37|8.41|8.36|8.42|8.37|8.41|8.36|2
1722844110000|2024-08-05 07:48:30|8.4|8.35|8.4|8.35|8.4|8.35|8.4|8.35|1
1722844120000|2024-08-05 07:48:40|8.39|8.34|8.39|8.34|8.4|8.35|8.39|8.34|5
1722844130000|2024-08-05 07:48:50|8.38|8.33|8.38|8.33|8.38|8.33|8.38|8.33|1
1722844140000|2024-08-05 07:49:00|8.37|8.32|8.36|8.31|8.38|8.33|8.36|8.31|4
1722844150000|2024-08-05 07:49:10|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|3
1722844160000|2024-08-05 07:49:20|8.36|8.31|8.36|8.31|8.37|8.32|8.36|8.31|3
1722844170000|2024-08-05 07:49:30|8.37|8.32|8.36|8.31|8.37|8.32|8.35|8.3|4
1722844180000|2024-08-05 07:49:40|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|5
1722844190000|2024-08-05 07:49:50|8.38|8.33|8.38|8.33|8.38|8.33|8.37|8.32|3
1722844200000|2024-08-05 07:50:00|8.37|8.32|8.37|8.32|8.38|8.33|8.37|8.32|3
1722844210000|2024-08-05 07:50:10|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722844220000|2024-08-05 07:50:20|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722844230000|2024-08-05 07:50:30|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722844250000|2024-08-05 07:50:50|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722844260000|2024-08-05 07:51:00|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|7
1722844270000|2024-08-05 07:51:10|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722844290000|2024-08-05 07:51:30|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|6
1722844300000|2024-08-05 07:51:40|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|6
1722844320000|2024-08-05 07:52:00|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722844330000|2024-08-05 07:52:10|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722844340000|2024-08-05 07:52:20|8.35|8.3|8.34|8.29|8.35|8.3|8.34|8.29|2
1722844350000|2024-08-05 07:52:30|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722844360000|2024-08-05 07:52:40|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|3
1722844380000|2024-08-05 07:53:00|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|2
1722844390000|2024-08-05 07:53:10|8.33|8.28|8.34|8.29|8.34|8.29|8.33|8.28|4
1722844400000|2024-08-05 07:53:20|8.33|8.28|8.32|8.27|8.33|8.28|8.32|8.27|2
1722844410000|2024-08-05 07:53:30|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|5
1722844420000|2024-08-05 07:53:40|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722844440000|2024-08-05 07:54:00|8.35|8.3|8.33|8.28|8.35|8.3|8.33|8.28|5
1722844450000|2024-08-05 07:54:10|8.34|8.29|8.33|8.28|8.34|8.29|8.33|8.28|2
1722844460000|2024-08-05 07:54:20|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722844470000|2024-08-05 07:54:30|8.31|8.26|8.34|8.29|8.34|8.29|8.31|8.26|4
1722844490000|2024-08-05 07:54:50|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722844500000|2024-08-05 07:55:00|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722844510000|2024-08-05 07:55:10|8.33|8.28|8.35|8.3|8.35|8.3|8.33|8.28|3
1722844520000|2024-08-05 07:55:20|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|2
1722844530000|2024-08-05 07:55:30|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|2
1722844540000|2024-08-05 07:55:40|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722844560000|2024-08-05 07:56:00|8.35|8.3|8.35|8.3|8.35|8.3|8.35|8.3|1
1722844570000|2024-08-05 07:56:10|8.36|8.31|8.34|8.29|8.36|8.31|8.34|8.29|7
1722844580000|2024-08-05 07:56:20|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|5
1722844590000|2024-08-05 07:56:30|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722844620000|2024-08-05 07:57:00|8.34|8.29|8.34|8.29|8.34|8.29|8.34|8.29|1
1722844630000|2024-08-05 07:57:10|8.35|8.3|8.35|8.3|8.35|8.3|8.34|8.29|3
1722844640000|2024-08-05 07:57:20|8.36|8.31|8.36|8.31|8.36|8.31|8.36|8.31|1
1722844650000|2024-08-05 07:57:30|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722844660000|2024-08-05 07:57:40|8.37|8.32|8.36|8.31|8.37|8.32|8.35|8.3|6
1722844670000|2024-08-05 07:57:50|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|8
1722844680000|2024-08-05 07:58:00|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1722844690000|2024-08-05 07:58:10|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|6
1722844700000|2024-08-05 07:58:20|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722844710000|2024-08-05 07:58:30|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722844720000|2024-08-05 07:58:40|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722844730000|2024-08-05 07:58:50|8.35|8.3|8.36|8.31|8.36|8.31|8.35|8.3|2
1722844740000|2024-08-05 07:59:00|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722844750000|2024-08-05 07:59:10|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|3
1722844760000|2024-08-05 07:59:20|8.33|8.28|8.35|8.3|8.35|8.3|8.33|8.28|11
1722844770000|2024-08-05 07:59:30|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|2
1722844780000|2024-08-05 07:59:40|8.34|8.29|8.35|8.3|8.35|8.3|8.34|8.29|2
1722844790000|2024-08-05 07:59:50|8.34|8.29|8.34|8.29|8.35|8.3|8.34|8.29|3
1722844800000|2024-08-05 08:00:00|8.35|8.3|8.33|8.28|8.35|8.3|8.33|8.28|7
1722844810000|2024-08-05 08:00:10|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722844820000|2024-08-05 08:00:20|8.31|8.26|8.31|8.26|8.32|8.27|8.31|8.26|9
1722844830000|2024-08-05 08:00:30|8.32|8.27|8.32|8.27|8.32|8.27|8.31|8.26|13
1722844840000|2024-08-05 08:00:40|8.31|8.26|8.31|8.26|8.32|8.27|8.31|8.26|7
1722844850000|2024-08-05 08:00:50|8.32|8.27|8.32|8.27|8.32|8.27|8.31|8.26|3
1722844860000|2024-08-05 08:01:00|8.33|8.28|8.32|8.27|8.33|8.28|8.32|8.27|2
1722844870000|2024-08-05 08:01:10|8.31|8.26|8.32|8.27|8.32|8.27|8.31|8.26|4
1722844880000|2024-08-05 08:01:20|8.31|8.26|8.32|8.27|8.33|8.28|8.31|8.26|6
1722844890000|2024-08-05 08:01:30|8.31|8.26|8.32|8.27|8.32|8.27|8.31|8.26|6
1722844900000|2024-08-05 08:01:40|8.31|8.26|8.32|8.27|8.32|8.27|8.31|8.26|4
1722844910000|2024-08-05 08:01:50|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722844920000|2024-08-05 08:02:00|8.34|8.29|8.32|8.27|8.34|8.29|8.32|8.27|5
1722844930000|2024-08-05 08:02:10|8.31|8.26|8.32|8.27|8.32|8.27|8.31|8.26|6
1722844940000|2024-08-05 08:02:20|8.33|8.28|8.32|8.27|8.33|8.28|8.32|8.27|2
1722844950000|2024-08-05 08:02:30|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|3
1722844960000|2024-08-05 08:02:40|8.32|8.27|8.32|8.27|8.33|8.28|8.32|8.27|9
1722844970000|2024-08-05 08:02:50|8.31|8.26|8.3|8.25|8.32|8.27|8.3|8.25|6
1722844980000|2024-08-05 08:03:00|8.31|8.26|8.31|8.26|8.31|8.26|8.3|8.25|5
1722844990000|2024-08-05 08:03:10|8.32|8.27|8.33|8.28|8.33|8.28|8.32|8.27|2
1722845000000|2024-08-05 08:03:20|8.32|8.27|8.32|8.27|8.33|8.28|8.32|8.27|5
1722845010000|2024-08-05 08:03:30|8.31|8.26|8.32|8.27|8.33|8.28|8.31|8.26|4
1722845020000|2024-08-05 08:03:40|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722845030000|2024-08-05 08:03:50|8.32|8.27|8.33|8.28|8.33|8.28|8.32|8.27|4
1722845040000|2024-08-05 08:04:00|8.32|8.27|8.32|8.27|8.32|8.27|8.32|8.27|1
1722845050000|2024-08-05 08:04:10|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722845060000|2024-08-05 08:04:20|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|2
1722845080000|2024-08-05 08:04:40|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|2
1722845090000|2024-08-05 08:04:50|8.3|8.25|8.3|8.25|8.3|8.25|8.3|8.25|1
1722845100000|2024-08-05 08:05:00|8.31|8.26|8.3|8.25|8.31|8.26|8.3|8.25|4
1722845110000|2024-08-05 08:05:10|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|2
1722845120000|2024-08-05 08:05:20|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722845150000|2024-08-05 08:05:50|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|2
1722845160000|2024-08-05 08:06:00|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|2
1722845170000|2024-08-05 08:06:10|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|2
1722845180000|2024-08-05 08:06:20|8.28|8.23|8.27|8.22|8.29|8.24|8.27|8.22|6
1722845190000|2024-08-05 08:06:30|8.26|8.21|8.28|8.23|8.28|8.23|8.26|8.21|5
1722845200000|2024-08-05 08:06:40|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|4
1722845210000|2024-08-05 08:06:50|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722845220000|2024-08-05 08:07:00|8.28|8.23|8.27|8.22|8.29|8.24|8.27|8.22|6
1722845230000|2024-08-05 08:07:10|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722845260000|2024-08-05 08:07:40|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|3
1722845270000|2024-08-05 08:07:50|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722845280000|2024-08-05 08:08:00|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|3
1722845290000|2024-08-05 08:08:10|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|2
1722845300000|2024-08-05 08:08:20|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|6
1722845310000|2024-08-05 08:08:30|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722845320000|2024-08-05 08:08:40|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722845330000|2024-08-05 08:08:50|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722845340000|2024-08-05 08:09:00|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|10
1722845350000|2024-08-05 08:09:10|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|4
1722845360000|2024-08-05 08:09:20|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722845370000|2024-08-05 08:09:30|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|3
1722845390000|2024-08-05 08:09:50|8.25|8.2|8.25|8.2|8.26|8.21|8.25|8.2|5
1722845400000|2024-08-05 08:10:00|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|4
1722845420000|2024-08-05 08:10:20|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|6
1722845430000|2024-08-05 08:10:30|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|4
1722845450000|2024-08-05 08:10:50|8.26|8.21|8.24|8.19|8.26|8.21|8.24|8.19|3
1722845460000|2024-08-05 08:11:00|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|2
1722845480000|2024-08-05 08:11:20|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722845490000|2024-08-05 08:11:30|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|5
1722845500000|2024-08-05 08:11:40|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722845520000|2024-08-05 08:12:00|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722845530000|2024-08-05 08:12:10|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722845540000|2024-08-05 08:12:20|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|3
1722845550000|2024-08-05 08:12:30|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|7
1722845570000|2024-08-05 08:12:50|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722845580000|2024-08-05 08:13:00|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|3
1722845590000|2024-08-05 08:13:10|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722845600000|2024-08-05 08:13:20|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722845610000|2024-08-05 08:13:30|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|3
1722845620000|2024-08-05 08:13:40|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|5
1722845630000|2024-08-05 08:13:50|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722845640000|2024-08-05 08:14:00|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722845650000|2024-08-05 08:14:10|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|5
1722845660000|2024-08-05 08:14:20|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722845680000|2024-08-05 08:14:40|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|5
1722845690000|2024-08-05 08:14:50|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722845700000|2024-08-05 08:15:00|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|4
1722845710000|2024-08-05 08:15:10|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|2
1722845720000|2024-08-05 08:15:20|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722845730000|2024-08-05 08:15:30|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|5
1722845740000|2024-08-05 08:15:40|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722845750000|2024-08-05 08:15:50|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|2
1722845760000|2024-08-05 08:16:00|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|6
1722845770000|2024-08-05 08:16:10|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|3
1722845780000|2024-08-05 08:16:20|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722845790000|2024-08-05 08:16:30|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|2
1722845800000|2024-08-05 08:16:40|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|7
1722845810000|2024-08-05 08:16:50|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722845820000|2024-08-05 08:17:00|8.27|8.22|8.26|8.21|8.28|8.23|8.26|8.21|12
1722845830000|2024-08-05 08:17:10|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|5
1722845840000|2024-08-05 08:17:20|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722845850000|2024-08-05 08:17:30|8.29|8.24|8.29|8.24|8.29|8.24|8.28|8.23|5
1722845870000|2024-08-05 08:17:50|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|2
1722845880000|2024-08-05 08:18:00|8.3|8.25|8.31|8.26|8.31|8.26|8.29|8.24|4
1722845890000|2024-08-05 08:18:10|8.32|8.27|8.32|8.27|8.32|8.27|8.31|8.26|7
1722845900000|2024-08-05 08:18:20|8.33|8.28|8.34|8.29|8.34|8.29|8.32|8.27|6
1722845910000|2024-08-05 08:18:30|8.33|8.28|8.33|8.28|8.34|8.29|8.33|8.28|5
1722845920000|2024-08-05 08:18:40|8.32|8.27|8.32|8.27|8.33|8.28|8.32|8.27|9
1722845930000|2024-08-05 08:18:50|8.33|8.28|8.33|8.28|8.33|8.28|8.32|8.27|3
1722845940000|2024-08-05 08:19:00|8.32|8.27|8.32|8.27|8.33|8.28|8.32|8.27|3
1722845950000|2024-08-05 08:19:10|8.31|8.26|8.31|8.26|8.31|8.26|8.31|8.26|1
1722845960000|2024-08-05 08:19:20|8.3|8.25|8.31|8.26|8.31|8.26|8.3|8.25|4
1722845970000|2024-08-05 08:19:30|8.32|8.27|8.32|8.27|8.32|8.27|8.31|8.26|3
1722845990000|2024-08-05 08:19:50|8.31|8.26|8.31|8.26|8.32|8.27|8.31|8.26|13
1722846000000|2024-08-05 08:20:00|8.3|8.25|8.3|8.25|8.3|8.25|8.3|8.25|1
1722846010000|2024-08-05 08:20:10|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|3
1722846020000|2024-08-05 08:20:20|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|3
1722846040000|2024-08-05 08:20:40|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722846050000|2024-08-05 08:20:50|8.3|8.25|8.29|8.24|8.3|8.25|8.29|8.24|2
1722846060000|2024-08-05 08:21:00|8.3|8.25|8.3|8.25|8.3|8.25|8.29|8.24|5
1722846070000|2024-08-05 08:21:10|8.29|8.24|8.29|8.24|8.3|8.25|8.28|8.23|5
1722846080000|2024-08-05 08:21:20|8.28|8.23|8.29|8.24|8.29|8.24|8.28|8.23|2
1722846090000|2024-08-05 08:21:30|8.28|8.23|8.28|8.23|8.29|8.24|8.28|8.23|9
1722846100000|2024-08-05 08:21:40|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|8
1722846110000|2024-08-05 08:21:50|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|2
1722846120000|2024-08-05 08:22:00|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722846140000|2024-08-05 08:22:20|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722846150000|2024-08-05 08:22:30|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|2
1722846160000|2024-08-05 08:22:40|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|4
1722846170000|2024-08-05 08:22:50|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|4
1722846180000|2024-08-05 08:23:00|8.27|8.22|8.26|8.21|8.28|8.23|8.26|8.21|6
1722846190000|2024-08-05 08:23:10|8.27|8.22|8.26|8.21|8.27|8.22|8.25|8.2|4
1722846200000|2024-08-05 08:23:20|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|4
1722846230000|2024-08-05 08:23:50|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|3
1722846250000|2024-08-05 08:24:10|8.28|8.23|8.27|8.22|8.28|8.23|8.26|8.21|6
1722846270000|2024-08-05 08:24:30|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|2
1722846300000|2024-08-05 08:25:00|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|6
1722846310000|2024-08-05 08:25:10|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|3
1722846320000|2024-08-05 08:25:20|8.25|8.2|8.25|8.2|8.26|8.21|8.25|8.2|3
1722846330000|2024-08-05 08:25:30|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|6
1722846340000|2024-08-05 08:25:40|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|6
1722846360000|2024-08-05 08:26:00|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722846380000|2024-08-05 08:26:20|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|2
1722846390000|2024-08-05 08:26:30|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|6
1722846400000|2024-08-05 08:26:40|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|4
1722846410000|2024-08-05 08:26:50|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|7
1722846420000|2024-08-05 08:27:00|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|5
1722846430000|2024-08-05 08:27:10|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722846450000|2024-08-05 08:27:30|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722846460000|2024-08-05 08:27:40|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722846470000|2024-08-05 08:27:50|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722846480000|2024-08-05 08:28:00|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722846510000|2024-08-05 08:28:30|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722846520000|2024-08-05 08:28:40|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722846530000|2024-08-05 08:28:50|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|2
1722846540000|2024-08-05 08:29:00|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|5
1722846550000|2024-08-05 08:29:10|8.25|8.2|8.25|8.2|8.26|8.21|8.25|8.2|7
1722846560000|2024-08-05 08:29:20|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|5
1722846580000|2024-08-05 08:29:40|8.25|8.2|8.25|8.2|8.26|8.21|8.25|8.2|5
1722846610000|2024-08-05 08:30:10|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|5
1722846620000|2024-08-05 08:30:20|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|4
1722846630000|2024-08-05 08:30:30|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|3
1722846640000|2024-08-05 08:30:40|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722846650000|2024-08-05 08:30:50|8.27|8.22|8.27|8.22|8.27|8.22|8.26|8.21|3
1722846660000|2024-08-05 08:31:00|8.26|8.21|8.26|8.21|8.27|8.22|8.25|8.2|7
1722846670000|2024-08-05 08:31:10|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|8
1722846680000|2024-08-05 08:31:20|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722846690000|2024-08-05 08:31:30|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|3
1722846720000|2024-08-05 08:32:00|8.27|8.22|8.27|8.22|8.28|8.23|8.26|8.21|7
1722846730000|2024-08-05 08:32:10|8.28|8.23|8.28|8.23|8.28|8.23|8.28|8.23|1
1722846740000|2024-08-05 08:32:20|8.29|8.24|8.29|8.24|8.29|8.24|8.29|8.24|1
1722846750000|2024-08-05 08:32:30|8.28|8.23|8.28|8.23|8.29|8.24|8.28|8.23|13
1722846760000|2024-08-05 08:32:40|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|4
1722846780000|2024-08-05 08:33:00|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|3
1722846790000|2024-08-05 08:33:10|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|6
1722846800000|2024-08-05 08:33:20|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722846810000|2024-08-05 08:33:30|8.25|8.2|8.24|8.19|8.26|8.21|8.24|8.19|4
1722846820000|2024-08-05 08:33:40|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|6
1722846830000|2024-08-05 08:33:50|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|3
1722846840000|2024-08-05 08:34:00|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722846850000|2024-08-05 08:34:10|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|4
1722846870000|2024-08-05 08:34:30|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|2
1722846880000|2024-08-05 08:34:40|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|3
1722846900000|2024-08-05 08:35:00|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|6
1722846910000|2024-08-05 08:35:10|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722846920000|2024-08-05 08:35:20|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722846940000|2024-08-05 08:35:40|8.27|8.22|8.26|8.21|8.28|8.23|8.26|8.21|6
1722846950000|2024-08-05 08:35:50|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|10
1722846960000|2024-08-05 08:36:00|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|2
1722846970000|2024-08-05 08:36:10|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|6
1722847010000|2024-08-05 08:36:50|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722847020000|2024-08-05 08:37:00|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|5
1722847030000|2024-08-05 08:37:10|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|3
1722847050000|2024-08-05 08:37:30|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|3
1722847080000|2024-08-05 08:38:00|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722847090000|2024-08-05 08:38:10|8.25|8.2|8.25|8.2|8.26|8.21|8.25|8.2|5
1722847100000|2024-08-05 08:38:20|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|9
1722847110000|2024-08-05 08:38:30|8.25|8.2|8.25|8.2|8.26|8.21|8.25|8.2|3
1722847120000|2024-08-05 08:38:40|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|5
1722847130000|2024-08-05 08:38:50|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|5
1722847140000|2024-08-05 08:39:00|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|3
1722847150000|2024-08-05 08:39:10|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|3
1722847170000|2024-08-05 08:39:30|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|2
1722847190000|2024-08-05 08:39:50|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722847200000|2024-08-05 08:40:00|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|2
1722847210000|2024-08-05 08:40:10|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|4
1722847230000|2024-08-05 08:40:30|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|4
1722847240000|2024-08-05 08:40:40|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722847260000|2024-08-05 08:41:00|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|6
1722847270000|2024-08-05 08:41:10|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722847280000|2024-08-05 08:41:20|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722847290000|2024-08-05 08:41:30|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722847340000|2024-08-05 08:42:20|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|2
1722847350000|2024-08-05 08:42:30|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722847360000|2024-08-05 08:42:40|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|5
1722847380000|2024-08-05 08:43:00|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|3
1722847390000|2024-08-05 08:43:10|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722847410000|2024-08-05 08:43:30|8.19|8.14|8.18|8.13|8.2|8.15|8.18|8.13|6
1722847420000|2024-08-05 08:43:40|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|4
1722847440000|2024-08-05 08:44:00|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|4
1722847450000|2024-08-05 08:44:10|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|4
1722847460000|2024-08-05 08:44:20|8.19|8.14|8.19|8.14|8.19|8.14|8.18|8.13|7
1722847470000|2024-08-05 08:44:30|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|4
1722847480000|2024-08-05 08:44:40|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722847500000|2024-08-05 08:45:00|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|3
1722847510000|2024-08-05 08:45:10|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722847520000|2024-08-05 08:45:20|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722847530000|2024-08-05 08:45:30|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|4
1722847540000|2024-08-05 08:45:40|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722847550000|2024-08-05 08:45:50|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722847560000|2024-08-05 08:46:00|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722847570000|2024-08-05 08:46:10|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|3
1722847580000|2024-08-05 08:46:20|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|6
1722847600000|2024-08-05 08:46:40|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|2
1722847610000|2024-08-05 08:46:50|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|4
1722847620000|2024-08-05 08:47:00|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|2
1722847630000|2024-08-05 08:47:10|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|4
1722847640000|2024-08-05 08:47:20|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|6
1722847660000|2024-08-05 08:47:40|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|3
1722847670000|2024-08-05 08:47:50|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|4
1722847680000|2024-08-05 08:48:00|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|7
1722847690000|2024-08-05 08:48:10|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|4
1722847700000|2024-08-05 08:48:20|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|3
1722847710000|2024-08-05 08:48:30|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722847720000|2024-08-05 08:48:40|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|5
1722847740000|2024-08-05 08:49:00|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|3
1722847750000|2024-08-05 08:49:10|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722847760000|2024-08-05 08:49:20|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722847770000|2024-08-05 08:49:30|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|9
1722847780000|2024-08-05 08:49:40|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|2
1722847790000|2024-08-05 08:49:50|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722847810000|2024-08-05 08:50:10|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|4
1722847820000|2024-08-05 08:50:20|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|4
1722847830000|2024-08-05 08:50:30|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|6
1722847840000|2024-08-05 08:50:40|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722847860000|2024-08-05 08:51:00|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|4
1722847870000|2024-08-05 08:51:10|8.2|8.15|8.2|8.15|8.21|8.16|8.19|8.14|7
1722847910000|2024-08-05 08:51:50|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722847920000|2024-08-05 08:52:00|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722847930000|2024-08-05 08:52:10|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722847950000|2024-08-05 08:52:30|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722847960000|2024-08-05 08:52:40|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|3
1722847970000|2024-08-05 08:52:50|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722847980000|2024-08-05 08:53:00|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|3
1722847990000|2024-08-05 08:53:10|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722848010000|2024-08-05 08:53:30|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|11
1722848060000|2024-08-05 08:54:20|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722848070000|2024-08-05 08:54:30|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|6
1722848110000|2024-08-05 08:55:10|8.22|8.17|8.23|8.18|8.23|8.18|8.21|8.16|4
1722848120000|2024-08-05 08:55:20|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|4
1722848130000|2024-08-05 08:55:30|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|3
1722848140000|2024-08-05 08:55:40|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722848150000|2024-08-05 08:55:50|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|4
1722848160000|2024-08-05 08:56:00|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722848170000|2024-08-05 08:56:10|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722848180000|2024-08-05 08:56:20|8.23|8.18|8.25|8.2|8.25|8.2|8.23|8.18|3
1722848190000|2024-08-05 08:56:30|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|12
1722848200000|2024-08-05 08:56:40|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|5
1722848210000|2024-08-05 08:56:50|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722848220000|2024-08-05 08:57:00|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722848230000|2024-08-05 08:57:10|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722848240000|2024-08-05 08:57:20|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|2
1722848250000|2024-08-05 08:57:30|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722848260000|2024-08-05 08:57:40|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|2
1722848270000|2024-08-05 08:57:50|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|3
1722848280000|2024-08-05 08:58:00|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722848290000|2024-08-05 08:58:10|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|7
1722848310000|2024-08-05 08:58:30|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722848320000|2024-08-05 08:58:40|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|2
1722848340000|2024-08-05 08:59:00|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|4
1722848350000|2024-08-05 08:59:10|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722848360000|2024-08-05 08:59:20|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|3
1722848370000|2024-08-05 08:59:30|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722848390000|2024-08-05 08:59:50|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722848400000|2024-08-05 09:00:00|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|7
1722848410000|2024-08-05 09:00:10|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|3
1722848430000|2024-08-05 09:00:30|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|4
1722848460000|2024-08-05 09:01:00|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|3
1722848470000|2024-08-05 09:01:10|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|4
1722848480000|2024-08-05 09:01:20|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|6
1722848490000|2024-08-05 09:01:30|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722848500000|2024-08-05 09:01:40|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|5
1722848520000|2024-08-05 09:02:00|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|4
1722848530000|2024-08-05 09:02:10|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|4
1722848540000|2024-08-05 09:02:20|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722848550000|2024-08-05 09:02:30|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|3
1722848560000|2024-08-05 09:02:40|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722848570000|2024-08-05 09:02:50|8.25|8.2|8.25|8.2|8.26|8.21|8.24|8.19|5
1722848580000|2024-08-05 09:03:00|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|9
1722848590000|2024-08-05 09:03:10|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722848600000|2024-08-05 09:03:20|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722848610000|2024-08-05 09:03:30|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|16
1722848620000|2024-08-05 09:03:40|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|8
1722848630000|2024-08-05 09:03:50|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|13
1722848640000|2024-08-05 09:04:00|8.25|8.2|8.27|8.22|8.27|8.22|8.25|8.2|3
1722848650000|2024-08-05 09:04:10|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|5
1722848660000|2024-08-05 09:04:20|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|2
1722848680000|2024-08-05 09:04:40|8.25|8.2|8.25|8.2|8.26|8.21|8.25|8.2|5
1722848690000|2024-08-05 09:04:50|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|5
1722848710000|2024-08-05 09:05:10|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|4
1722848720000|2024-08-05 09:05:20|8.25|8.2|8.26|8.21|8.26|8.21|8.25|8.2|6
1722848730000|2024-08-05 09:05:30|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722848740000|2024-08-05 09:05:40|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722848750000|2024-08-05 09:05:50|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|5
1722848770000|2024-08-05 09:06:10|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722848800000|2024-08-05 09:06:40|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|10
1722848840000|2024-08-05 09:07:20|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722848850000|2024-08-05 09:07:30|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722848860000|2024-08-05 09:07:40|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|9
1722848870000|2024-08-05 09:07:50|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|2
1722848890000|2024-08-05 09:08:10|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|11
1722848900000|2024-08-05 09:08:20|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|3
1722848930000|2024-08-05 09:08:50|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|4
1722848960000|2024-08-05 09:09:20|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722848970000|2024-08-05 09:09:30|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722849010000|2024-08-05 09:10:10|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722849030000|2024-08-05 09:10:30|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|7
1722849050000|2024-08-05 09:10:50|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|2
1722849060000|2024-08-05 09:11:00|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|4
1722849070000|2024-08-05 09:11:10|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|4
1722849080000|2024-08-05 09:11:20|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722849090000|2024-08-05 09:11:30|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|7
1722849100000|2024-08-05 09:11:40|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722849110000|2024-08-05 09:11:50|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|7
1722849120000|2024-08-05 09:12:00|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|9
1722849130000|2024-08-05 09:12:10|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|6
1722849140000|2024-08-05 09:12:20|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|3
1722849150000|2024-08-05 09:12:30|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722849160000|2024-08-05 09:12:40|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722849170000|2024-08-05 09:12:50|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|2
1722849180000|2024-08-05 09:13:00|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|3
1722849190000|2024-08-05 09:13:10|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|3
1722849200000|2024-08-05 09:13:20|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|8
1722849210000|2024-08-05 09:13:30|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|5
1722849220000|2024-08-05 09:13:40|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|4
1722849240000|2024-08-05 09:14:00|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|5
1722849250000|2024-08-05 09:14:10|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722849270000|2024-08-05 09:14:30|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722849280000|2024-08-05 09:14:40|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722849290000|2024-08-05 09:14:50|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722849300000|2024-08-05 09:15:00|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|3
1722849310000|2024-08-05 09:15:10|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722849320000|2024-08-05 09:15:20|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722849350000|2024-08-05 09:15:50|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722849360000|2024-08-05 09:16:00|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722849370000|2024-08-05 09:16:10|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722849400000|2024-08-05 09:16:40|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722849410000|2024-08-05 09:16:50|8.26|8.21|8.26|8.21|8.26|8.21|8.26|8.21|1
1722849420000|2024-08-05 09:17:00|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722849430000|2024-08-05 09:17:10|8.28|8.23|8.27|8.22|8.28|8.23|8.27|8.22|10
1722849440000|2024-08-05 09:17:20|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|7
1722849450000|2024-08-05 09:17:30|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|8
1722849470000|2024-08-05 09:17:50|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|5
1722849540000|2024-08-05 09:19:00|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722849550000|2024-08-05 09:19:10|8.27|8.22|8.27|8.22|8.28|8.23|8.27|8.22|3
1722849560000|2024-08-05 09:19:20|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722849570000|2024-08-05 09:19:30|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|6
1722849620000|2024-08-05 09:20:20|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722849630000|2024-08-05 09:20:30|8.27|8.22|8.28|8.23|8.28|8.23|8.27|8.22|2
1722849700000|2024-08-05 09:21:40|8.27|8.22|8.26|8.21|8.27|8.22|8.26|8.21|2
1722849710000|2024-08-05 09:21:50|8.27|8.22|8.27|8.22|8.27|8.22|8.27|8.22|1
1722849720000|2024-08-05 09:22:00|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722849730000|2024-08-05 09:22:10|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|4
1722849740000|2024-08-05 09:22:20|8.26|8.21|8.27|8.22|8.27|8.22|8.26|8.21|2
1722849750000|2024-08-05 09:22:30|8.26|8.21|8.26|8.21|8.27|8.22|8.26|8.21|3
1722849760000|2024-08-05 09:22:40|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722849780000|2024-08-05 09:23:00|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|5
1722849790000|2024-08-05 09:23:10|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|3
1722849800000|2024-08-05 09:23:20|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|9
1722849810000|2024-08-05 09:23:30|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722849820000|2024-08-05 09:23:40|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722849840000|2024-08-05 09:24:00|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722849850000|2024-08-05 09:24:10|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|7
1722849860000|2024-08-05 09:24:20|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|10
1722849900000|2024-08-05 09:25:00|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|2
1722849910000|2024-08-05 09:25:10|8.23|8.18|8.25|8.2|8.25|8.2|8.23|8.18|5
1722849930000|2024-08-05 09:25:30|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722849940000|2024-08-05 09:25:40|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|2
1722849950000|2024-08-05 09:25:50|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|3
1722849960000|2024-08-05 09:26:00|8.22|8.17|8.21|8.16|8.22|8.17|8.2|8.15|6
1722849970000|2024-08-05 09:26:10|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|5
1722849980000|2024-08-05 09:26:20|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|6
1722849990000|2024-08-05 09:26:30|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|9
1722850000000|2024-08-05 09:26:40|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|3
1722850020000|2024-08-05 09:27:00|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|2
1722850040000|2024-08-05 09:27:20|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722850060000|2024-08-05 09:27:40|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|11
1722850080000|2024-08-05 09:28:00|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722850090000|2024-08-05 09:28:10|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722850100000|2024-08-05 09:28:20|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|7
1722850110000|2024-08-05 09:28:30|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722850130000|2024-08-05 09:28:50|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722850140000|2024-08-05 09:29:00|8.24|8.19|8.25|8.2|8.26|8.21|8.24|8.19|4
1722850150000|2024-08-05 09:29:10|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|4
1722850160000|2024-08-05 09:29:20|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722850170000|2024-08-05 09:29:30|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|3
1722850180000|2024-08-05 09:29:40|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|7
1722850190000|2024-08-05 09:29:50|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|3
1722850200000|2024-08-05 09:30:00|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722850210000|2024-08-05 09:30:10|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|4
1722850230000|2024-08-05 09:30:30|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722850240000|2024-08-05 09:30:40|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|11
1722850250000|2024-08-05 09:30:50|8.25|8.2|8.26|8.21|8.26|8.21|8.24|8.19|6
1722850260000|2024-08-05 09:31:00|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|4
1722850270000|2024-08-05 09:31:10|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722850280000|2024-08-05 09:31:20|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|6
1722850290000|2024-08-05 09:31:30|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722850300000|2024-08-05 09:31:40|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|5
1722850310000|2024-08-05 09:31:50|8.25|8.2|8.25|8.2|8.26|8.21|8.25|8.2|3
1722850320000|2024-08-05 09:32:00|8.24|8.19|8.24|8.19|8.25|8.2|8.24|8.19|3
1722850330000|2024-08-05 09:32:10|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|10
1722850340000|2024-08-05 09:32:20|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722850350000|2024-08-05 09:32:30|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722850360000|2024-08-05 09:32:40|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|5
1722850370000|2024-08-05 09:32:50|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|4
1722850380000|2024-08-05 09:33:00|8.23|8.18|8.23|8.18|8.24|8.19|8.23|8.18|3
1722850400000|2024-08-05 09:33:20|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722850420000|2024-08-05 09:33:40|8.22|8.17|8.22|8.17|8.23|8.18|8.22|8.17|5
1722850430000|2024-08-05 09:33:50|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722850440000|2024-08-05 09:34:00|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722850500000|2024-08-05 09:35:00|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722850520000|2024-08-05 09:35:20|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722850530000|2024-08-05 09:35:30|8.26|8.21|8.26|8.21|8.26|8.21|8.25|8.2|5
1722850540000|2024-08-05 09:35:40|8.25|8.2|8.25|8.2|8.25|8.2|8.25|8.2|1
1722850550000|2024-08-05 09:35:50|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|6
1722850560000|2024-08-05 09:36:00|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722850580000|2024-08-05 09:36:20|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722850590000|2024-08-05 09:36:30|8.24|8.19|8.25|8.2|8.25|8.2|8.24|8.19|2
1722850610000|2024-08-05 09:36:50|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722850620000|2024-08-05 09:37:00|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722850630000|2024-08-05 09:37:10|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722850640000|2024-08-05 09:37:20|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|5
1722850650000|2024-08-05 09:37:30|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722850660000|2024-08-05 09:37:40|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722850680000|2024-08-05 09:38:00|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722850700000|2024-08-05 09:38:20|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722850720000|2024-08-05 09:38:40|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722850740000|2024-08-05 09:39:00|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|7
1722850760000|2024-08-05 09:39:20|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722850780000|2024-08-05 09:39:40|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|4
1722850800000|2024-08-05 09:40:00|8.21|8.16|8.23|8.18|8.23|8.18|8.21|8.16|5
1722850810000|2024-08-05 09:40:10|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722850840000|2024-08-05 09:40:40|8.23|8.18|8.23|8.18|8.23|8.18|8.22|8.17|3
1722850850000|2024-08-05 09:40:50|8.22|8.17|8.23|8.18|8.23|8.18|8.22|8.17|2
1722850870000|2024-08-05 09:41:10|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722850890000|2024-08-05 09:41:30|8.25|8.2|8.25|8.2|8.25|8.2|8.24|8.19|3
1722850900000|2024-08-05 09:41:40|8.24|8.19|8.23|8.18|8.24|8.19|8.23|8.18|2
1722850910000|2024-08-05 09:41:50|8.24|8.19|8.24|8.19|8.24|8.19|8.24|8.19|1
1722850930000|2024-08-05 09:42:10|8.23|8.18|8.24|8.19|8.24|8.19|8.23|8.18|2
1722850940000|2024-08-05 09:42:20|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|6
1722850950000|2024-08-05 09:42:30|8.25|8.2|8.24|8.19|8.25|8.2|8.24|8.19|4
1722850960000|2024-08-05 09:42:40|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722850980000|2024-08-05 09:43:00|8.24|8.19|8.24|8.19|8.24|8.19|8.23|8.18|3
1722850990000|2024-08-05 09:43:10|8.23|8.18|8.23|8.18|8.23|8.18|8.23|8.18|1
1722851010000|2024-08-05 09:43:30|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722851020000|2024-08-05 09:43:40|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|6
1722851030000|2024-08-05 09:43:50|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|10
1722851040000|2024-08-05 09:44:00|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|3
1722851050000|2024-08-05 09:44:10|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722851060000|2024-08-05 09:44:20|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722851090000|2024-08-05 09:44:50|8.18|8.13|8.18|8.13|8.19|8.14|8.18|8.13|3
1722851100000|2024-08-05 09:45:00|8.19|8.14|8.19|8.14|8.2|8.15|8.18|8.13|9
1722851110000|2024-08-05 09:45:10|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|3
1722851120000|2024-08-05 09:45:20|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722851130000|2024-08-05 09:45:30|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722851140000|2024-08-05 09:45:40|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|2
1722851150000|2024-08-05 09:45:50|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|3
1722851160000|2024-08-05 09:46:00|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|4
1722851170000|2024-08-05 09:46:10|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722851180000|2024-08-05 09:46:20|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722851190000|2024-08-05 09:46:30|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|13
1722851200000|2024-08-05 09:46:40|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|2
1722851220000|2024-08-05 09:47:00|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|4
1722851230000|2024-08-05 09:47:10|8.18|8.13|8.18|8.13|8.19|8.14|8.18|8.13|3
1722851240000|2024-08-05 09:47:20|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|5
1722851260000|2024-08-05 09:47:40|8.16|8.11|8.16|8.11|8.17|8.12|8.16|8.11|3
1722851270000|2024-08-05 09:47:50|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|5
1722851280000|2024-08-05 09:48:00|8.16|8.11|8.16|8.11|8.17|8.12|8.16|8.11|5
1722851290000|2024-08-05 09:48:10|8.15|8.1|8.14|8.09|8.15|8.1|8.14|8.09|2
1722851300000|2024-08-05 09:48:20|8.15|8.1|8.14|8.09|8.16|8.11|8.14|8.09|4
1722851310000|2024-08-05 09:48:30|8.15|8.1|8.13|8.08|8.15|8.1|8.13|8.08|9
1722851320000|2024-08-05 09:48:40|8.14|8.09|8.13|8.08|8.14|8.09|8.13|8.08|8
1722851340000|2024-08-05 09:49:00|8.12|8.07|8.12|8.07|8.12|8.07|8.11|8.06|3
1722851350000|2024-08-05 09:49:10|8.13|8.08|8.12|8.07|8.13|8.08|8.12|8.07|4
1722851360000|2024-08-05 09:49:20|8.11|8.06|8.12|8.07|8.12|8.07|8.11|8.06|2
1722851370000|2024-08-05 09:49:30|8.11|8.06|8.12|8.07|8.12|8.07|8.11|8.06|6
1722851380000|2024-08-05 09:49:40|8.11|8.06|8.11|8.06|8.12|8.07|8.11|8.06|3
1722851390000|2024-08-05 09:49:50|8.12|8.07|8.12|8.07|8.12|8.07|8.11|8.06|3
1722851400000|2024-08-05 09:50:00|8.11|8.06|8.11|8.06|8.11|8.06|8.11|8.06|1
1722851410000|2024-08-05 09:50:10|8.12|8.07|8.12|8.07|8.12|8.07|8.11|8.06|3
1722851420000|2024-08-05 09:50:20|8.13|8.08|8.13|8.08|8.13|8.08|8.13|8.08|1
1722851430000|2024-08-05 09:50:30|8.12|8.07|8.13|8.08|8.13|8.08|8.12|8.07|4
1722851440000|2024-08-05 09:50:40|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|9
1722851450000|2024-08-05 09:50:50|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|3
1722851460000|2024-08-05 09:51:00|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|3
1722851470000|2024-08-05 09:51:10|8.11|8.06|8.11|8.06|8.12|8.07|8.11|8.06|3
1722851490000|2024-08-05 09:51:30|8.12|8.07|8.12|8.07|8.12|8.07|8.12|8.07|1
1722851500000|2024-08-05 09:51:40|8.11|8.06|8.13|8.08|8.13|8.08|8.11|8.06|5
1722851510000|2024-08-05 09:51:50|8.12|8.07|8.13|8.08|8.13|8.08|8.12|8.07|6
1722851520000|2024-08-05 09:52:00|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|3
1722851530000|2024-08-05 09:52:10|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|5
1722851540000|2024-08-05 09:52:20|8.14|8.09|8.14|8.09|8.15|8.1|8.13|8.08|7
1722851550000|2024-08-05 09:52:30|8.13|8.08|8.13|8.08|8.13|8.08|8.13|8.08|1
1722851560000|2024-08-05 09:52:40|8.14|8.09|8.13|8.08|8.14|8.09|8.13|8.08|2
1722851570000|2024-08-05 09:52:50|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722851580000|2024-08-05 09:53:00|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|3
1722851590000|2024-08-05 09:53:10|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|5
1722851600000|2024-08-05 09:53:20|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|3
1722851610000|2024-08-05 09:53:30|8.16|8.11|8.17|8.12|8.17|8.12|8.15|8.1|4
1722851620000|2024-08-05 09:53:40|8.16|8.11|8.17|8.12|8.18|8.13|8.16|8.11|6
1722851630000|2024-08-05 09:53:50|8.18|8.13|8.16|8.11|8.18|8.13|8.16|8.11|3
1722851640000|2024-08-05 09:54:00|8.17|8.12|8.16|8.11|8.17|8.12|8.15|8.1|6
1722851650000|2024-08-05 09:54:10|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722851660000|2024-08-05 09:54:20|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|6
1722851670000|2024-08-05 09:54:30|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|4
1722851680000|2024-08-05 09:54:40|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|2
1722851690000|2024-08-05 09:54:50|8.14|8.09|8.15|8.1|8.15|8.1|8.14|8.09|2
1722851700000|2024-08-05 09:55:00|8.16|8.11|8.16|8.11|8.16|8.11|8.15|8.1|3
1722851710000|2024-08-05 09:55:10|8.15|8.1|8.15|8.1|8.16|8.11|8.15|8.1|7
1722851720000|2024-08-05 09:55:20|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|6
1722851730000|2024-08-05 09:55:30|8.16|8.11|8.16|8.11|8.16|8.11|8.15|8.1|9
1722851740000|2024-08-05 09:55:40|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|4
1722851760000|2024-08-05 09:56:00|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|4
1722851770000|2024-08-05 09:56:10|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|3
1722851780000|2024-08-05 09:56:20|8.16|8.11|8.17|8.12|8.17|8.12|8.16|8.11|2
1722851810000|2024-08-05 09:56:50|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|5
1722851820000|2024-08-05 09:57:00|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|3
1722851830000|2024-08-05 09:57:10|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722851840000|2024-08-05 09:57:20|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|7
1722851850000|2024-08-05 09:57:30|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|2
1722851860000|2024-08-05 09:57:40|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722851870000|2024-08-05 09:57:50|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722851880000|2024-08-05 09:58:00|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722851890000|2024-08-05 09:58:10|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722851910000|2024-08-05 09:58:30|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|4
1722851930000|2024-08-05 09:58:50|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|6
1722851940000|2024-08-05 09:59:00|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722851950000|2024-08-05 09:59:10|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722851960000|2024-08-05 09:59:20|8.19|8.14|8.21|8.16|8.21|8.16|8.19|8.14|3
1722851970000|2024-08-05 09:59:30|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|3
1722851980000|2024-08-05 09:59:40|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|11
1722852000000|2024-08-05 10:00:00|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|5
1722852010000|2024-08-05 10:00:10|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|6
1722852020000|2024-08-05 10:00:20|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722852030000|2024-08-05 10:00:30|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722852040000|2024-08-05 10:00:40|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|3
1722852050000|2024-08-05 10:00:50|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|9
1722852060000|2024-08-05 10:01:00|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722852070000|2024-08-05 10:01:10|8.2|8.15|8.2|8.15|8.21|8.16|8.19|8.14|9
1722852080000|2024-08-05 10:01:20|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|5
1722852090000|2024-08-05 10:01:30|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|2
1722852110000|2024-08-05 10:01:50|8.22|8.17|8.22|8.17|8.22|8.17|8.22|8.17|1
1722852120000|2024-08-05 10:02:00|8.21|8.16|8.21|8.16|8.21|8.16|8.21|8.16|1
1722852130000|2024-08-05 10:02:10|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|4
1722852150000|2024-08-05 10:02:30|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722852160000|2024-08-05 10:02:40|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|3
1722852170000|2024-08-05 10:02:50|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722852180000|2024-08-05 10:03:00|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722852190000|2024-08-05 10:03:10|8.2|8.15|8.19|8.14|8.2|8.15|8.19|8.14|2
1722852200000|2024-08-05 10:03:20|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722852220000|2024-08-05 10:03:40|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722852230000|2024-08-05 10:03:50|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|3
1722852240000|2024-08-05 10:04:00|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722852250000|2024-08-05 10:04:10|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|4
1722852260000|2024-08-05 10:04:20|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|5
1722852270000|2024-08-05 10:04:30|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722852280000|2024-08-05 10:04:40|8.17|8.12|8.18|8.13|8.18|8.13|8.17|8.12|2
1722852300000|2024-08-05 10:05:00|8.17|8.12|8.17|8.12|8.18|8.13|8.17|8.12|3
1722852310000|2024-08-05 10:05:10|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|5
1722852330000|2024-08-05 10:05:30|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|2
1722852340000|2024-08-05 10:05:40|8.19|8.14|8.19|8.14|8.19|8.14|8.18|8.13|3
1722852350000|2024-08-05 10:05:50|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722852370000|2024-08-05 10:06:10|8.19|8.14|8.18|8.13|8.19|8.14|8.17|8.12|4
1722852380000|2024-08-05 10:06:20|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722852390000|2024-08-05 10:06:30|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|2
1722852400000|2024-08-05 10:06:40|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|2
1722852410000|2024-08-05 10:06:50|8.17|8.12|8.17|8.12|8.17|8.12|8.17|8.12|1
1722852420000|2024-08-05 10:07:00|8.16|8.11|8.16|8.11|8.17|8.12|8.15|8.1|5
1722852430000|2024-08-05 10:07:10|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|2
1722852440000|2024-08-05 10:07:20|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722852450000|2024-08-05 10:07:30|8.16|8.11|8.15|8.1|8.16|8.11|8.14|8.09|4
1722852460000|2024-08-05 10:07:40|8.14|8.09|8.13|8.08|8.14|8.09|8.13|8.08|4
1722852470000|2024-08-05 10:07:50|8.12|8.07|8.13|8.08|8.13|8.08|8.12|8.07|6
1722852480000|2024-08-05 10:08:00|8.14|8.09|8.15|8.1|8.15|8.1|8.13|8.08|4
1722852500000|2024-08-05 10:08:20|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|12
1722852520000|2024-08-05 10:08:40|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722852530000|2024-08-05 10:08:50|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|3
1722852540000|2024-08-05 10:09:00|8.14|8.09|8.13|8.08|8.14|8.09|8.12|8.07|6
1722852550000|2024-08-05 10:09:10|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|7
1722852560000|2024-08-05 10:09:20|8.13|8.08|8.14|8.09|8.14|8.09|8.12|8.07|6
1722852570000|2024-08-05 10:09:30|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|3
1722852590000|2024-08-05 10:09:50|8.12|8.07|8.12|8.07|8.12|8.07|8.12|8.07|1
1722852600000|2024-08-05 10:10:00|8.13|8.08|8.13|8.08|8.13|8.08|8.13|8.08|1
1722852610000|2024-08-05 10:10:10|8.14|8.09|8.13|8.08|8.14|8.09|8.13|8.08|6
1722852630000|2024-08-05 10:10:30|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722852640000|2024-08-05 10:10:40|8.13|8.08|8.14|8.09|8.14|8.09|8.13|8.08|4
1722852650000|2024-08-05 10:10:50|8.13|8.08|8.13|8.08|8.14|8.09|8.13|8.08|5
1722852660000|2024-08-05 10:11:00|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|3
1722852670000|2024-08-05 10:11:10|8.15|8.1|8.15|8.1|8.15|8.1|8.14|8.09|5
1722852680000|2024-08-05 10:11:20|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722852690000|2024-08-05 10:11:30|8.13|8.08|8.14|8.09|8.14|8.09|8.13|8.08|10
1722852700000|2024-08-05 10:11:40|8.13|8.08|8.14|8.09|8.15|8.1|8.13|8.08|8
1722852720000|2024-08-05 10:12:00|8.15|8.1|8.13|8.08|8.15|8.1|8.13|8.08|5
1722852730000|2024-08-05 10:12:10|8.14|8.09|8.13|8.08|8.14|8.09|8.13|8.08|2
1722852740000|2024-08-05 10:12:20|8.12|8.07|8.13|8.08|8.13|8.08|8.12|8.07|8
1722852760000|2024-08-05 10:12:40|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|5
1722852770000|2024-08-05 10:12:50|8.13|8.08|8.13|8.08|8.13|8.08|8.12|8.07|5
1722852780000|2024-08-05 10:13:00|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|7
1722852790000|2024-08-05 10:13:10|8.11|8.06|8.11|8.06|8.11|8.06|8.11|8.06|1
1722852830000|2024-08-05 10:13:50|8.1|8.05|8.09|8.04|8.1|8.05|8.09|8.04|2
1722852840000|2024-08-05 10:14:00|8.1|8.05|8.1|8.05|8.11|8.06|8.1|8.05|5
1722852850000|2024-08-05 10:14:10|8.11|8.06|8.11|8.06|8.11|8.06|8.1|8.05|3
1722852860000|2024-08-05 10:14:20|8.1|8.05|8.11|8.06|8.11|8.06|8.1|8.05|2
1722852870000|2024-08-05 10:14:30|8.12|8.07|8.12|8.07|8.12|8.07|8.12|8.07|1
1722852880000|2024-08-05 10:14:40|8.13|8.08|8.12|8.07|8.13|8.08|8.12|8.07|4
1722852890000|2024-08-05 10:14:50|8.11|8.06|8.12|8.07|8.12|8.07|8.11|8.06|6
1722852900000|2024-08-05 10:15:00|8.11|8.06|8.11|8.06|8.12|8.07|8.11|8.06|5
1722852910000|2024-08-05 10:15:10|8.12|8.07|8.11|8.06|8.12|8.07|8.11|8.06|4
1722852920000|2024-08-05 10:15:20|8.12|8.07|8.11|8.06|8.12|8.07|8.11|8.06|2
1722852930000|2024-08-05 10:15:30|8.1|8.05|8.1|8.05|8.11|8.06|8.1|8.05|3
1722852940000|2024-08-05 10:15:40|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722852950000|2024-08-05 10:15:50|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|2
1722852960000|2024-08-05 10:16:00|8.1|8.05|8.09|8.04|8.1|8.05|8.09|8.04|4
1722852970000|2024-08-05 10:16:10|8.08|8.03|8.08|8.03|8.09|8.04|8.08|8.03|5
1722852980000|2024-08-05 10:16:20|8.07|8.02|8.07|8.02|8.08|8.03|8.07|8.02|5
1722852990000|2024-08-05 10:16:30|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|2
1722853000000|2024-08-05 10:16:40|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|2
1722853010000|2024-08-05 10:16:50|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|6
1722853020000|2024-08-05 10:17:00|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|6
1722853030000|2024-08-05 10:17:10|8.08|8.03|8.08|8.03|8.08|8.03|8.07|8.02|7
1722853040000|2024-08-05 10:17:20|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722853050000|2024-08-05 10:17:30|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|8
1722853060000|2024-08-05 10:17:40|8.08|8.03|8.08|8.03|8.09|8.04|8.08|8.03|3
1722853070000|2024-08-05 10:17:50|8.09|8.04|8.09|8.04|8.09|8.04|8.08|8.03|5
1722853080000|2024-08-05 10:18:00|8.1|8.05|8.09|8.04|8.1|8.05|8.09|8.04|2
1722853090000|2024-08-05 10:18:10|8.08|8.03|8.08|8.03|8.08|8.03|8.08|8.03|1
1722853100000|2024-08-05 10:18:20|8.09|8.04|8.09|8.04|8.09|8.04|8.08|8.03|3
1722853120000|2024-08-05 10:18:40|8.1|8.05|8.1|8.05|8.1|8.05|8.09|8.04|3
1722853130000|2024-08-05 10:18:50|8.09|8.04|8.09|8.04|8.09|8.04|8.09|8.04|1
1722853140000|2024-08-05 10:19:00|8.1|8.05|8.09|8.04|8.1|8.05|8.09|8.04|2
1722853150000|2024-08-05 10:19:10|8.1|8.05|8.1|8.05|8.1|8.05|8.09|8.04|3
1722853210000|2024-08-05 10:20:10|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|2
1722853220000|2024-08-05 10:20:20|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|6
1722853230000|2024-08-05 10:20:30|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|6
1722853240000|2024-08-05 10:20:40|8.09|8.04|8.09|8.04|8.1|8.05|8.08|8.03|7
1722853250000|2024-08-05 10:20:50|8.08|8.03|8.08|8.03|8.09|8.04|8.08|8.03|15
1722853260000|2024-08-05 10:21:00|8.09|8.04|8.08|8.03|8.09|8.04|8.08|8.03|6
1722853270000|2024-08-05 10:21:10|8.07|8.02|8.07|8.02|8.07|8.02|8.07|8.02|1
1722853280000|2024-08-05 10:21:20|8.06|8.01|8.06|8.01|8.07|8.02|8.06|8.01|3
1722853290000|2024-08-05 10:21:30|8.07|8.02|8.07|8.02|8.08|8.03|8.07|8.02|5
1722853300000|2024-08-05 10:21:40|8.06|8.01|8.05|8|8.06|8.01|8.05|8|2
1722853320000|2024-08-05 10:22:00|8.06|8.01|8.05|8|8.06|8.01|8.05|8|6
1722853340000|2024-08-05 10:22:20|8.06|8.01|8.05|8|8.06|8.01|8.05|8|2
1722853350000|2024-08-05 10:22:30|8.04|7.99|8.05|8|8.05|8|8.04|7.99|2
1722853360000|2024-08-05 10:22:40|8.06|8.01|8.05|8|8.06|8.01|8.05|8|2
1722853370000|2024-08-05 10:22:50|8.06|8.01|8.06|8.01|8.06|8.01|8.06|8.01|1
1722853380000|2024-08-05 10:23:00|8.05|8|8.05|8|8.05|8|8.05|8|1
1722853390000|2024-08-05 10:23:10|8.04|7.99|8.05|8|8.05|8|8.04|7.99|2
1722853400000|2024-08-05 10:23:20|8.04|7.99|8.04|7.99|8.04|7.99|8.04|7.99|1
1722853410000|2024-08-05 10:23:30|8.03|7.98|8.04|7.99|8.04|7.99|8.03|7.98|10
1722853420000|2024-08-05 10:23:40|8.03|7.98|8.04|7.99|8.04|7.99|8.03|7.98|2
1722853430000|2024-08-05 10:23:50|8.03|7.98|8.03|7.98|8.03|7.98|8.03|7.98|1
1722853450000|2024-08-05 10:24:10|8.02|7.97|8.02|7.97|8.02|7.97|8.02|7.97|1
1722853460000|2024-08-05 10:24:20|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|3
1722853470000|2024-08-05 10:24:30|8.04|7.99|8.04|7.99|8.04|7.99|8.03|7.98|3
1722853480000|2024-08-05 10:24:40|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|2
1722853490000|2024-08-05 10:24:50|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|2
1722853500000|2024-08-05 10:25:00|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|2
1722853510000|2024-08-05 10:25:10|8.03|7.98|8.03|7.98|8.03|7.98|8.03|7.98|1
1722853520000|2024-08-05 10:25:20|8.02|7.97|8.03|7.98|8.03|7.98|8.02|7.97|2
1722853530000|2024-08-05 10:25:30|8.04|7.99|8.04|7.99|8.04|7.99|8.03|7.98|3
1722853540000|2024-08-05 10:25:40|8.05|8|8.04|7.99|8.05|8|8.04|7.99|2
1722853550000|2024-08-05 10:25:50|8.03|7.98|8.03|7.98|8.03|7.98|8.03|7.98|1
1722853560000|2024-08-05 10:26:00|8.04|7.99|8.04|7.99|8.04|7.99|8.03|7.98|3
1722853610000|2024-08-05 10:26:50|8.05|8|8.04|7.99|8.05|8|8.04|7.99|4
1722853640000|2024-08-05 10:27:20|8.03|7.98|8.03|7.98|8.04|7.99|8.03|7.98|3
1722853650000|2024-08-05 10:27:30|8.02|7.97|8.02|7.97|8.03|7.98|8.02|7.97|5
1722853660000|2024-08-05 10:27:40|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|3
1722853670000|2024-08-05 10:27:50|8.02|7.97|8.02|7.97|8.03|7.98|8.02|7.97|7
1722853680000|2024-08-05 10:28:00|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|2
1722853690000|2024-08-05 10:28:10|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|2
1722853700000|2024-08-05 10:28:20|8.01|7.96|8.02|7.97|8.02|7.97|8.01|7.96|2
1722853710000|2024-08-05 10:28:30|8.01|7.96|8.01|7.96|8.01|7.96|8.01|7.96|1
1722853720000|2024-08-05 10:28:40|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|2
1722853730000|2024-08-05 10:28:50|8|7.95|8|7.95|8|7.95|8|7.95|1
1722853740000|2024-08-05 10:29:00|8.01|7.96|8.01|7.96|8.01|7.96|8|7.95|3
1722853750000|2024-08-05 10:29:10|8.02|7.97|8.02|7.97|8.02|7.97|8.02|7.97|1
1722853770000|2024-08-05 10:29:30|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|3
1722853780000|2024-08-05 10:29:40|8.02|7.97|8.02|7.97|8.03|7.98|8.02|7.97|5
1722853790000|2024-08-05 10:29:50|8.01|7.96|8.01|7.96|8.01|7.96|8.01|7.96|1
1722853800000|2024-08-05 10:30:00|8.02|7.97|8.03|7.98|8.03|7.98|8.02|7.97|4
1722853810000|2024-08-05 10:30:10|8.04|7.99|8.06|8.01|8.06|8.01|8.04|7.99|3
1722853820000|2024-08-05 10:30:20|8.05|8|8.04|7.99|8.06|8.01|8.04|7.99|8
1722853830000|2024-08-05 10:30:30|8.03|7.98|8.03|7.98|8.04|7.99|8.03|7.98|3
1722853840000|2024-08-05 10:30:40|8.02|7.97|8.02|7.97|8.03|7.98|8.02|7.97|5
1722853850000|2024-08-05 10:30:50|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|2
1722853860000|2024-08-05 10:31:00|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|5
1722853880000|2024-08-05 10:31:20|8.04|7.99|8.04|7.99|8.04|7.99|8.03|7.98|5
1722853900000|2024-08-05 10:31:40|8.05|8|8.05|8|8.05|8|8.04|7.99|3
1722853910000|2024-08-05 10:31:50|8.04|7.99|8.04|7.99|8.04|7.99|8.04|7.99|1
1722853920000|2024-08-05 10:32:00|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|4
1722853930000|2024-08-05 10:32:10|8.01|7.96|8.01|7.96|8.02|7.97|8.01|7.96|3
1722853940000|2024-08-05 10:32:20|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|4
1722853950000|2024-08-05 10:32:30|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|4
1722853960000|2024-08-05 10:32:40|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|2
1722853980000|2024-08-05 10:33:00|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|6
1722853990000|2024-08-05 10:33:10|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|4
1722854010000|2024-08-05 10:33:30|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|8
1722854020000|2024-08-05 10:33:40|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|4
1722854030000|2024-08-05 10:33:50|8.02|7.97|8.02|7.97|8.02|7.97|8.01|7.96|5
1722854040000|2024-08-05 10:34:00|8.01|7.96|8.01|7.96|8.01|7.96|8.01|7.96|1
1722854050000|2024-08-05 10:34:10|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|2
1722854100000|2024-08-05 10:35:00|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|2
1722854110000|2024-08-05 10:35:10|8|7.95|8|7.95|8|7.95|8|7.95|1
1722854120000|2024-08-05 10:35:20|8.01|7.96|8.01|7.96|8.01|7.96|8|7.95|3
1722854130000|2024-08-05 10:35:30|8.02|7.97|8.02|7.97|8.02|7.97|8.02|7.97|1
1722854140000|2024-08-05 10:35:40|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|4
1722854170000|2024-08-05 10:36:10|8.01|7.96|8.01|7.96|8.01|7.96|8.01|7.96|1
1722854180000|2024-08-05 10:36:20|8|7.95|7.99|7.94|8|7.95|7.99|7.94|2
1722854190000|2024-08-05 10:36:30|8|7.95|7.99|7.94|8|7.95|7.99|7.94|6
1722854200000|2024-08-05 10:36:40|7.98|7.93|7.99|7.94|7.99|7.94|7.98|7.93|6
1722854210000|2024-08-05 10:36:50|7.98|7.93|7.98|7.93|7.99|7.94|7.98|7.93|3
1722854220000|2024-08-05 10:37:00|7.97|7.92|7.97|7.92|7.97|7.92|7.97|7.92|1
1722854230000|2024-08-05 10:37:10|7.96|7.91|7.96|7.91|7.97|7.92|7.96|7.91|3
1722854250000|2024-08-05 10:37:30|7.95|7.9|7.96|7.91|7.96|7.91|7.95|7.9|2
1722854260000|2024-08-05 10:37:40|7.95|7.9|7.95|7.9|7.96|7.91|7.95|7.9|3
1722854270000|2024-08-05 10:37:50|7.96|7.91|7.95|7.9|7.96|7.91|7.95|7.9|2
1722854280000|2024-08-05 10:38:00|7.94|7.89|7.94|7.89|7.94|7.89|7.94|7.89|1
1722854290000|2024-08-05 10:38:10|7.95|7.9|7.94|7.89|7.95|7.9|7.93|7.88|6
1722854300000|2024-08-05 10:38:20|7.95|7.9|7.94|7.89|7.95|7.9|7.93|7.88|10
1722854310000|2024-08-05 10:38:30|7.93|7.88|7.93|7.88|7.94|7.89|7.93|7.88|3
1722854340000|2024-08-05 10:39:00|7.94|7.89|7.93|7.88|7.94|7.89|7.93|7.88|4
1722854350000|2024-08-05 10:39:10|7.94|7.89|7.92|7.87|7.94|7.89|7.92|7.87|7
1722854360000|2024-08-05 10:39:20|7.93|7.88|7.93|7.88|7.93|7.88|7.92|7.87|5
1722854370000|2024-08-05 10:39:30|7.94|7.89|7.94|7.89|7.94|7.89|7.94|7.89|1
1722854380000|2024-08-05 10:39:40|7.93|7.88|7.93|7.88|7.94|7.89|7.92|7.87|13
1722854390000|2024-08-05 10:39:50|7.92|7.87|7.93|7.88|7.93|7.88|7.92|7.87|2
1722854400000|2024-08-05 10:40:00|7.92|7.87|7.94|7.89|7.94|7.89|7.92|7.87|5
1722854420000|2024-08-05 10:40:20|7.95|7.9|7.96|7.91|7.96|7.91|7.95|7.9|2
1722854430000|2024-08-05 10:40:30|7.97|7.92|7.96|7.91|7.97|7.92|7.96|7.91|6
1722854440000|2024-08-05 10:40:40|7.95|7.9|7.95|7.9|7.95|7.9|7.95|7.9|1
1722854450000|2024-08-05 10:40:50|7.94|7.89|7.95|7.9|7.95|7.9|7.94|7.89|10
1722854460000|2024-08-05 10:41:00|7.96|7.91|7.95|7.9|7.96|7.91|7.95|7.9|4
1722854470000|2024-08-05 10:41:10|7.96|7.91|7.96|7.91|7.96|7.91|7.95|7.9|5
1722854490000|2024-08-05 10:41:30|7.97|7.92|7.97|7.92|7.97|7.92|7.97|7.92|1
1722854520000|2024-08-05 10:42:00|7.96|7.91|7.96|7.91|7.96|7.91|7.96|7.91|1
1722854530000|2024-08-05 10:42:10|7.97|7.92|7.97|7.92|7.98|7.93|7.96|7.91|7
1722854540000|2024-08-05 10:42:20|7.98|7.93|7.97|7.92|7.98|7.93|7.97|7.92|6
1722854550000|2024-08-05 10:42:30|7.98|7.93|7.99|7.94|7.99|7.94|7.98|7.93|4
1722854560000|2024-08-05 10:42:40|8|7.95|7.99|7.94|8|7.95|7.99|7.94|8
1722854570000|2024-08-05 10:42:50|7.98|7.93|7.98|7.93|7.99|7.94|7.98|7.93|5
1722854580000|2024-08-05 10:43:00|7.99|7.94|7.99|7.94|7.99|7.94|7.98|7.93|5
1722854590000|2024-08-05 10:43:10|8|7.95|8.01|7.96|8.02|7.97|8|7.95|4
1722854600000|2024-08-05 10:43:20|8.02|7.97|8.03|7.98|8.03|7.98|8.01|7.96|6
1722854610000|2024-08-05 10:43:30|8.02|7.97|8.03|7.98|8.03|7.98|8.02|7.97|4
1722854630000|2024-08-05 10:43:50|8.02|7.97|8.03|7.98|8.03|7.98|8.02|7.97|2
1722854640000|2024-08-05 10:44:00|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|2
1722854650000|2024-08-05 10:44:10|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|2
1722854660000|2024-08-05 10:44:20|8.02|7.97|8.03|7.98|8.03|7.98|8.02|7.97|2
1722854670000|2024-08-05 10:44:30|8.04|7.99|8.03|7.98|8.04|7.99|8.03|7.98|6
1722854680000|2024-08-05 10:44:40|8.04|7.99|8.06|8.01|8.06|8.01|8.04|7.99|7
1722854690000|2024-08-05 10:44:50|8.05|8|8.07|8.02|8.07|8.02|8.05|8|5
1722854700000|2024-08-05 10:45:00|8.06|8.01|8.07|8.02|8.07|8.02|8.06|8.01|6
1722854710000|2024-08-05 10:45:10|8.08|8.03|8.07|8.02|8.08|8.03|8.06|8.01|8
1722854720000|2024-08-05 10:45:20|8.06|8.01|8.05|8|8.06|8.01|8.05|8|2
1722854730000|2024-08-05 10:45:30|8.04|7.99|8.05|8|8.05|8|8.04|7.99|6
1722854740000|2024-08-05 10:45:40|8.04|7.99|8.03|7.98|8.04|7.99|8.03|7.98|4
1722854760000|2024-08-05 10:46:00|8.02|7.97|8.02|7.97|8.03|7.98|8.02|7.97|3
1722854770000|2024-08-05 10:46:10|8.03|7.98|8.04|7.99|8.04|7.99|8.03|7.98|8
1722854780000|2024-08-05 10:46:20|8.03|7.98|8.04|7.99|8.04|7.99|8.03|7.98|4
1722854790000|2024-08-05 10:46:30|8.03|7.98|8.03|7.98|8.04|7.99|8.03|7.98|5
1722854800000|2024-08-05 10:46:40|8.02|7.97|8.02|7.97|8.02|7.97|8.02|7.97|1
1722854810000|2024-08-05 10:46:50|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|4
1722854820000|2024-08-05 10:47:00|8.03|7.98|8.02|7.97|8.03|7.98|8.01|7.96|4
1722854830000|2024-08-05 10:47:10|8.01|7.96|8.01|7.96|8.02|7.97|8|7.95|5
1722854840000|2024-08-05 10:47:20|8|7.95|8|7.95|8.01|7.96|8|7.95|3
1722854850000|2024-08-05 10:47:30|8.01|7.96|8.01|7.96|8.01|7.96|8|7.95|3
1722854860000|2024-08-05 10:47:40|8.02|7.97|8.02|7.97|8.03|7.98|8.01|7.96|5
1722854870000|2024-08-05 10:47:50|8.03|7.98|8.03|7.98|8.04|7.99|8.03|7.98|5
1722854880000|2024-08-05 10:48:00|8.04|7.99|8.03|7.98|8.04|7.99|8.03|7.98|6
1722854890000|2024-08-05 10:48:10|8.02|7.97|8.02|7.97|8.03|7.98|8.02|7.97|3
1722854900000|2024-08-05 10:48:20|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|2
1722854910000|2024-08-05 10:48:30|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|3
1722854920000|2024-08-05 10:48:40|8.02|7.97|8.02|7.97|8.02|7.97|8.02|7.97|1
1722854930000|2024-08-05 10:48:50|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|5
1722854940000|2024-08-05 10:49:00|8.04|7.99|8.05|8|8.05|8|8.04|7.99|4
1722854950000|2024-08-05 10:49:10|8.04|7.99|8.04|7.99|8.05|8|8.04|7.99|3
1722854960000|2024-08-05 10:49:20|8.05|8|8.05|8|8.05|8|8.04|7.99|9
1722854970000|2024-08-05 10:49:30|8.06|8.01|8.04|7.99|8.06|8.01|8.04|7.99|7
1722854980000|2024-08-05 10:49:40|8.03|7.98|8.03|7.98|8.04|7.99|8.03|7.98|3
1722854990000|2024-08-05 10:49:50|8.04|7.99|8.04|7.99|8.04|7.99|8.03|7.98|13
1722855000000|2024-08-05 10:50:00|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|4
1722855010000|2024-08-05 10:50:10|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|4
1722855020000|2024-08-05 10:50:20|8.03|7.98|8.03|7.98|8.03|7.98|8.03|7.98|1
1722855030000|2024-08-05 10:50:30|8.02|7.97|8.02|7.97|8.03|7.98|8.02|7.97|3
1722855050000|2024-08-05 10:50:50|8.01|7.96|8.02|7.97|8.02|7.97|8.01|7.96|10
1722855060000|2024-08-05 10:51:00|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|2
1722855070000|2024-08-05 10:51:10|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|8
1722855080000|2024-08-05 10:51:20|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|3
1722855090000|2024-08-05 10:51:30|8.02|7.97|8.01|7.96|8.02|7.97|8.01|7.96|2
1722855100000|2024-08-05 10:51:40|8|7.95|8|7.95|8|7.95|8|7.95|1
1722855130000|2024-08-05 10:52:10|7.99|7.94|7.97|7.92|7.99|7.94|7.97|7.92|3
1722855140000|2024-08-05 10:52:20|7.98|7.93|7.98|7.93|7.98|7.93|7.97|7.92|3
1722855150000|2024-08-05 10:52:30|7.99|7.94|7.99|7.94|7.99|7.94|7.99|7.94|1
1722855160000|2024-08-05 10:52:40|7.98|7.93|7.99|7.94|7.99|7.94|7.98|7.93|4
1722855510000|2024-08-05 10:58:30|7.96|7.91|7.95|7.9|7.97|7.92|7.95|7.9|5
1722855520000|2024-08-05 10:58:40|7.96|7.91|7.96|7.91|7.96|7.91|7.96|7.91|1
1722855540000|2024-08-05 10:59:00|7.95|7.9|7.96|7.91|7.96|7.91|7.95|7.9|4
1722855550000|2024-08-05 10:59:10|7.95|7.9|7.95|7.9|7.95|7.9|7.95|7.9|1
1722855560000|2024-08-05 10:59:20|7.96|7.91|7.95|7.9|7.96|7.91|7.95|7.9|2
1722855570000|2024-08-05 10:59:30|7.96|7.91|7.96|7.91|7.96|7.91|7.96|7.91|1
1722855580000|2024-08-05 10:59:40|7.97|7.92|7.96|7.91|7.97|7.92|7.96|7.91|2
1722855610000|2024-08-05 11:00:10|7.95|7.9|7.96|7.91|7.96|7.91|7.95|7.9|4
1722855620000|2024-08-05 11:00:20|7.95|7.9|7.94|7.89|7.96|7.91|7.94|7.89|4
1722855630000|2024-08-05 11:00:30|7.93|7.88|7.93|7.88|7.94|7.89|7.93|7.88|3
1722855640000|2024-08-05 11:00:40|7.92|7.87|7.92|7.87|7.93|7.88|7.92|7.87|3
1722855650000|2024-08-05 11:00:50|7.93|7.88|7.93|7.88|7.93|7.88|7.93|7.88|1
1722855660000|2024-08-05 11:01:00|7.94|7.89|7.93|7.88|7.94|7.89|7.93|7.88|6
1722855670000|2024-08-05 11:01:10|7.92|7.87|7.91|7.86|7.92|7.87|7.91|7.86|2
1722855680000|2024-08-05 11:01:20|7.92|7.87|7.92|7.87|7.92|7.87|7.92|7.87|1
1722855690000|2024-08-05 11:01:30|7.91|7.86|7.91|7.86|7.92|7.87|7.91|7.86|3
1722855710000|2024-08-05 11:01:50|7.9|7.85|7.91|7.86|7.91|7.86|7.9|7.85|6
1722855720000|2024-08-05 11:02:00|7.92|7.87|7.91|7.86|7.92|7.87|7.91|7.86|8
1722855730000|2024-08-05 11:02:10|7.9|7.85|7.9|7.85|7.91|7.86|7.9|7.85|5
1722855740000|2024-08-05 11:02:20|7.89|7.84|7.88|7.83|7.89|7.84|7.87|7.82|6
1722855750000|2024-08-05 11:02:30|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|2
1722855760000|2024-08-05 11:02:40|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|2
1722855770000|2024-08-05 11:02:50|7.87|7.82|7.87|7.82|7.87|7.82|7.87|7.82|1
1722855780000|2024-08-05 11:03:00|7.88|7.83|7.88|7.83|7.88|7.83|7.88|7.83|1
1722855790000|2024-08-05 11:03:10|7.89|7.84|7.89|7.84|7.89|7.84|7.88|7.83|3
1722855800000|2024-08-05 11:03:20|7.88|7.83|7.88|7.83|7.88|7.83|7.88|7.83|1
1722855810000|2024-08-05 11:03:30|7.87|7.82|7.87|7.82|7.87|7.82|7.87|7.82|1
1722855830000|2024-08-05 11:03:50|7.86|7.81|7.86|7.81|7.86|7.81|7.86|7.81|1
1722855850000|2024-08-05 11:04:10|7.85|7.8|7.86|7.81|7.86|7.81|7.85|7.8|2
1722855870000|2024-08-05 11:04:30|7.85|7.8|7.85|7.8|7.86|7.81|7.85|7.8|13
1722855880000|2024-08-05 11:04:40|7.86|7.81|7.86|7.81|7.86|7.81|7.85|7.8|5
1722855890000|2024-08-05 11:04:50|7.85|7.8|7.85|7.8|7.86|7.81|7.85|7.8|7
1722855900000|2024-08-05 11:05:00|7.86|7.81|7.86|7.81|7.87|7.82|7.85|7.8|7
1722855910000|2024-08-05 11:05:10|7.85|7.8|7.84|7.79|7.85|7.8|7.84|7.79|2
1722855920000|2024-08-05 11:05:20|7.85|7.8|7.84|7.79|7.85|7.8|7.84|7.79|4
1722855930000|2024-08-05 11:05:30|7.83|7.78|7.83|7.78|7.83|7.78|7.83|7.78|1
1722855940000|2024-08-05 11:05:40|7.84|7.79|7.84|7.79|7.84|7.79|7.84|7.79|1
1722855960000|2024-08-05 11:06:00|7.85|7.8|7.84|7.79|7.85|7.8|7.84|7.79|2
1722855970000|2024-08-05 11:06:10|7.85|7.8|7.84|7.79|7.85|7.8|7.84|7.79|2
1722855980000|2024-08-05 11:06:20|7.83|7.78|7.83|7.78|7.83|7.78|7.83|7.78|1
1722855990000|2024-08-05 11:06:30|7.84|7.79|7.84|7.79|7.84|7.79|7.83|7.78|3
1722856000000|2024-08-05 11:06:40|7.85|7.8|7.84|7.79|7.85|7.8|7.84|7.79|2
1722856010000|2024-08-05 11:06:50|7.83|7.78|7.83|7.78|7.83|7.78|7.83|7.78|1
1722856020000|2024-08-05 11:07:00|7.84|7.79|7.84|7.79|7.84|7.79|7.84|7.79|1
1722856040000|2024-08-05 11:07:20|7.83|7.78|7.82|7.77|7.83|7.78|7.82|7.77|4
1722856050000|2024-08-05 11:07:30|7.83|7.78|7.83|7.78|7.83|7.78|7.83|7.78|1
1722856060000|2024-08-05 11:07:40|7.84|7.79|7.84|7.79|7.85|7.8|7.83|7.78|7
1722856070000|2024-08-05 11:07:50|7.83|7.78|7.83|7.78|7.84|7.79|7.83|7.78|3
1722856080000|2024-08-05 11:08:00|7.84|7.79|7.84|7.79|7.84|7.79|7.83|7.78|3
1722856090000|2024-08-05 11:08:10|7.83|7.78|7.83|7.78|7.85|7.8|7.83|7.78|5
1722856100000|2024-08-05 11:08:20|7.82|7.77|7.82|7.77|7.82|7.77|7.82|7.77|1
1722856110000|2024-08-05 11:08:30|7.83|7.78|7.83|7.78|7.83|7.78|7.82|7.77|5
1722856120000|2024-08-05 11:08:40|7.82|7.77|7.82|7.77|7.83|7.78|7.82|7.77|9
1722856130000|2024-08-05 11:08:50|7.83|7.78|7.82|7.77|7.83|7.78|7.82|7.77|8
1722856140000|2024-08-05 11:09:00|7.83|7.78|7.83|7.78|7.83|7.78|7.82|7.77|3
1722856150000|2024-08-05 11:09:10|7.82|7.77|7.83|7.78|7.83|7.78|7.82|7.77|8
1722856160000|2024-08-05 11:09:20|7.82|7.77|7.82|7.77|7.83|7.78|7.81|7.76|7
1722856170000|2024-08-05 11:09:30|7.81|7.76|7.82|7.77|7.82|7.77|7.81|7.76|8
1722856180000|2024-08-05 11:09:40|7.83|7.78|7.83|7.78|7.83|7.78|7.83|7.78|1
1722856200000|2024-08-05 11:10:00|7.84|7.79|7.85|7.8|7.85|7.8|7.84|7.79|4
1722856210000|2024-08-05 11:10:10|7.86|7.81|7.85|7.8|7.86|7.81|7.84|7.79|14
1722856220000|2024-08-05 11:10:20|7.86|7.81|7.86|7.81|7.87|7.82|7.85|7.8|7
1722856230000|2024-08-05 11:10:30|7.87|7.82|7.88|7.83|7.88|7.83|7.87|7.82|2
1722856240000|2024-08-05 11:10:40|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|4
1722856250000|2024-08-05 11:10:50|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|4
1722856260000|2024-08-05 11:11:00|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|2
1722856270000|2024-08-05 11:11:10|7.89|7.84|7.91|7.86|7.91|7.86|7.89|7.84|5
1722856280000|2024-08-05 11:11:20|7.92|7.87|7.9|7.85|7.92|7.87|7.9|7.85|11
1722856290000|2024-08-05 11:11:30|7.89|7.84|7.89|7.84|7.89|7.84|7.89|7.84|1
1722856300000|2024-08-05 11:11:40|7.88|7.83|7.88|7.83|7.89|7.84|7.88|7.83|9
1722856310000|2024-08-05 11:11:50|7.87|7.82|7.87|7.82|7.88|7.83|7.87|7.82|3
1722856320000|2024-08-05 11:12:00|7.86|7.81|7.86|7.81|7.87|7.82|7.86|7.81|3
1722856330000|2024-08-05 11:12:10|7.87|7.82|7.88|7.83|7.88|7.83|7.87|7.82|4
1722856340000|2024-08-05 11:12:20|7.87|7.82|7.87|7.82|7.87|7.82|7.86|7.81|3
1722856350000|2024-08-05 11:12:30|7.86|7.81|7.86|7.81|7.87|7.82|7.86|7.81|3
1722856360000|2024-08-05 11:12:40|7.85|7.8|7.86|7.81|7.86|7.81|7.85|7.8|4
1722856370000|2024-08-05 11:12:50|7.87|7.82|7.87|7.82|7.87|7.82|7.86|7.81|11
1722856380000|2024-08-05 11:13:00|7.88|7.83|7.87|7.82|7.88|7.83|7.87|7.82|6
1722856390000|2024-08-05 11:13:10|7.88|7.83|7.9|7.85|7.9|7.85|7.87|7.82|9
1722856400000|2024-08-05 11:13:20|7.91|7.86|7.9|7.85|7.91|7.86|7.89|7.84|12
1722856410000|2024-08-05 11:13:30|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|6
1722856420000|2024-08-05 11:13:40|7.87|7.82|7.88|7.83|7.88|7.83|7.87|7.82|2
1722856430000|2024-08-05 11:13:50|7.89|7.84|7.89|7.84|7.89|7.84|7.88|7.83|5
1722856440000|2024-08-05 11:14:00|7.88|7.83|7.9|7.85|7.9|7.85|7.88|7.83|7
1722856450000|2024-08-05 11:14:10|7.89|7.84|7.9|7.85|7.9|7.85|7.89|7.84|4
1722856460000|2024-08-05 11:14:20|7.91|7.86|7.9|7.85|7.91|7.86|7.9|7.85|4
1722856470000|2024-08-05 11:14:30|7.91|7.86|7.92|7.87|7.92|7.87|7.91|7.86|2
1722856480000|2024-08-05 11:14:40|7.91|7.86|7.91|7.86|7.91|7.86|7.91|7.86|1
1722856500000|2024-08-05 11:15:00|7.9|7.85|7.89|7.84|7.9|7.85|7.89|7.84|2
1722856510000|2024-08-05 11:15:10|7.88|7.83|7.89|7.84|7.89|7.84|7.88|7.83|6
1722856520000|2024-08-05 11:15:20|7.88|7.83|7.88|7.83|7.88|7.83|7.88|7.83|1
1722856530000|2024-08-05 11:15:30|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|4
1722856540000|2024-08-05 11:15:40|7.87|7.82|7.88|7.83|7.88|7.83|7.87|7.82|6
1722856550000|2024-08-05 11:15:50|7.89|7.84|7.9|7.85|7.9|7.85|7.88|7.83|12
1722856560000|2024-08-05 11:16:00|7.89|7.84|7.88|7.83|7.9|7.85|7.88|7.83|6
1722856570000|2024-08-05 11:16:10|7.87|7.82|7.86|7.81|7.88|7.83|7.86|7.81|4
1722856590000|2024-08-05 11:16:30|7.87|7.82|7.86|7.81|7.87|7.82|7.86|7.81|6
1722856600000|2024-08-05 11:16:40|7.85|7.8|7.86|7.81|7.86|7.81|7.85|7.8|2
1722856620000|2024-08-05 11:17:00|7.85|7.8|7.85|7.8|7.85|7.8|7.85|7.8|1
1722856630000|2024-08-05 11:17:10|7.86|7.81|7.86|7.81|7.87|7.82|7.85|7.8|5
1722856640000|2024-08-05 11:17:20|7.87|7.82|7.87|7.82|7.88|7.83|7.86|7.81|5
1722856650000|2024-08-05 11:17:30|7.88|7.83|7.87|7.82|7.88|7.83|7.87|7.82|2
1722856660000|2024-08-05 11:17:40|7.88|7.83|7.88|7.83|7.88|7.83|7.87|7.82|3
1722856670000|2024-08-05 11:17:50|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|6
1722856680000|2024-08-05 11:18:00|7.89|7.84|7.89|7.84|7.89|7.84|7.88|7.83|5
1722856690000|2024-08-05 11:18:10|7.88|7.83|7.88|7.83|7.89|7.84|7.88|7.83|3
1722856700000|2024-08-05 11:18:20|7.87|7.82|7.87|7.82|7.87|7.82|7.87|7.82|1
1722856710000|2024-08-05 11:18:30|7.86|7.81|7.85|7.8|7.86|7.81|7.85|7.8|2
1722856720000|2024-08-05 11:18:40|7.84|7.79|7.84|7.79|7.84|7.79|7.84|7.79|1
1722857040000|2024-08-05 11:24:00|7.78|7.73|7.79|7.74|7.79|7.74|7.78|7.73|2
1722857060000|2024-08-05 11:24:20|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|10
1722857070000|2024-08-05 11:24:30|7.8|7.75|7.8|7.75|7.81|7.76|7.8|7.75|3
1722857100000|2024-08-05 11:25:00|7.81|7.76|7.8|7.75|7.81|7.76|7.8|7.75|8
1722857110000|2024-08-05 11:25:10|7.79|7.74|7.79|7.74|7.79|7.74|7.79|7.74|1
1722857120000|2024-08-05 11:25:20|7.8|7.75|7.8|7.75|7.8|7.75|7.8|7.75|1
1722857130000|2024-08-05 11:25:30|7.79|7.74|7.79|7.74|7.8|7.75|7.79|7.74|7
1722857140000|2024-08-05 11:25:40|7.8|7.75|7.79|7.74|7.8|7.75|7.79|7.74|6
1722857150000|2024-08-05 11:25:50|7.78|7.73|7.78|7.73|7.79|7.74|7.78|7.73|3
1722857160000|2024-08-05 11:26:00|7.79|7.74|7.78|7.73|7.79|7.74|7.77|7.72|4
1722857170000|2024-08-05 11:26:10|7.79|7.74|7.78|7.73|7.79|7.74|7.78|7.73|4
1722857180000|2024-08-05 11:26:20|7.79|7.74|7.78|7.73|7.79|7.74|7.78|7.73|2
1722857190000|2024-08-05 11:26:30|7.77|7.72|7.78|7.73|7.78|7.73|7.77|7.72|6
1722857200000|2024-08-05 11:26:40|7.77|7.72|7.75|7.7|7.78|7.73|7.75|7.7|5
1722857210000|2024-08-05 11:26:50|7.76|7.71|7.75|7.7|7.76|7.71|7.75|7.7|4
1722857220000|2024-08-05 11:27:00|7.76|7.71|7.75|7.7|7.76|7.71|7.75|7.7|6
1722857230000|2024-08-05 11:27:10|7.74|7.69|7.74|7.69|7.74|7.69|7.74|7.69|1
1722857240000|2024-08-05 11:27:20|7.75|7.7|7.75|7.7|7.75|7.7|7.75|7.7|1
1722857250000|2024-08-05 11:27:30|7.74|7.69|7.74|7.69|7.75|7.7|7.74|7.69|3
1722857260000|2024-08-05 11:27:40|7.73|7.68|7.73|7.68|7.74|7.69|7.73|7.68|5
1722857280000|2024-08-05 11:28:00|7.74|7.69|7.73|7.68|7.74|7.69|7.73|7.68|4
1722857290000|2024-08-05 11:28:10|7.74|7.69|7.73|7.68|7.74|7.69|7.73|7.68|4
1722857300000|2024-08-05 11:28:20|7.74|7.69|7.73|7.68|7.74|7.69|7.73|7.68|4
1722857320000|2024-08-05 11:28:40|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|6
1722857330000|2024-08-05 11:28:50|7.74|7.69|7.74|7.69|7.74|7.69|7.73|7.68|3
1722857340000|2024-08-05 11:29:00|7.75|7.7|7.73|7.68|7.75|7.7|7.73|7.68|7
1722857350000|2024-08-05 11:29:10|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|2
1722857360000|2024-08-05 11:29:20|7.74|7.69|7.75|7.7|7.75|7.7|7.73|7.68|6
1722857370000|2024-08-05 11:29:30|7.74|7.69|7.73|7.68|7.75|7.7|7.73|7.68|4
1722857380000|2024-08-05 11:29:40|7.74|7.69|7.74|7.69|7.74|7.69|7.73|7.68|5
1722857390000|2024-08-05 11:29:50|7.73|7.68|7.73|7.68|7.73|7.68|7.73|7.68|1
1722857400000|2024-08-05 11:30:00|7.74|7.69|7.74|7.69|7.74|7.69|7.73|7.68|5
1722857410000|2024-08-05 11:30:10|7.75|7.7|7.75|7.7|7.75|7.7|7.75|7.7|1
1722857420000|2024-08-05 11:30:20|7.76|7.71|7.75|7.7|7.77|7.72|7.75|7.7|4
1722857430000|2024-08-05 11:30:30|7.74|7.69|7.74|7.69|7.74|7.69|7.74|7.69|1
1722857440000|2024-08-05 11:30:40|7.73|7.68|7.73|7.68|7.74|7.69|7.73|7.68|3
1722857450000|2024-08-05 11:30:50|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|7
1722857460000|2024-08-05 11:31:00|7.73|7.68|7.73|7.68|7.73|7.68|7.72|7.67|5
1722857470000|2024-08-05 11:31:10|7.74|7.69|7.74|7.69|7.74|7.69|7.73|7.68|3
1722857480000|2024-08-05 11:31:20|7.75|7.7|7.75|7.7|7.76|7.71|7.75|7.7|11
1722857490000|2024-08-05 11:31:30|7.74|7.69|7.74|7.69|7.74|7.69|7.73|7.68|5
1722857500000|2024-08-05 11:31:40|7.73|7.68|7.73|7.68|7.73|7.68|7.73|7.68|1
1722857510000|2024-08-05 11:31:50|7.74|7.69|7.74|7.69|7.74|7.69|7.74|7.69|1
1722857520000|2024-08-05 11:32:00|7.73|7.68|7.73|7.68|7.74|7.69|7.73|7.68|3
1722857530000|2024-08-05 11:32:10|7.74|7.69|7.73|7.68|7.74|7.69|7.73|7.68|2
1722857540000|2024-08-05 11:32:20|7.72|7.67|7.72|7.67|7.72|7.67|7.72|7.67|1
1722857560000|2024-08-05 11:32:40|7.73|7.68|7.73|7.68|7.73|7.68|7.72|7.67|3
1722857590000|2024-08-05 11:33:10|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|7
1722857600000|2024-08-05 11:33:20|7.71|7.66|7.71|7.66|7.71|7.66|7.71|7.66|1
1722857620000|2024-08-05 11:33:40|7.7|7.65|7.7|7.65|7.71|7.66|7.7|7.65|3
1722857630000|2024-08-05 11:33:50|7.71|7.66|7.71|7.66|7.71|7.66|7.7|7.65|5
1722857640000|2024-08-05 11:34:00|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|6
1722857650000|2024-08-05 11:34:10|7.7|7.65|7.72|7.67|7.72|7.67|7.7|7.65|3
1722857670000|2024-08-05 11:34:30|7.73|7.68|7.73|7.68|7.74|7.69|7.72|7.67|5
1722857680000|2024-08-05 11:34:40|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|3
1722857690000|2024-08-05 11:34:50|7.71|7.66|7.71|7.66|7.71|7.66|7.71|7.66|1
1722857700000|2024-08-05 11:35:00|7.72|7.67|7.72|7.67|7.72|7.67|7.72|7.67|1
1722857710000|2024-08-05 11:35:10|7.73|7.68|7.75|7.7|7.75|7.7|7.73|7.68|4
1722857720000|2024-08-05 11:35:20|7.76|7.71|7.75|7.7|7.76|7.71|7.74|7.69|4
1722857730000|2024-08-05 11:35:30|7.76|7.71|7.75|7.7|7.76|7.71|7.75|7.7|10
1722857740000|2024-08-05 11:35:40|7.74|7.69|7.75|7.7|7.76|7.71|7.74|7.69|10
1722857750000|2024-08-05 11:35:50|7.74|7.69|7.75|7.7|7.75|7.7|7.74|7.69|2
1722857760000|2024-08-05 11:36:00|7.74|7.69|7.74|7.69|7.75|7.7|7.74|7.69|3
1722857770000|2024-08-05 11:36:10|7.75|7.7|7.74|7.69|7.76|7.71|7.74|7.69|4
1722857780000|2024-08-05 11:36:20|7.75|7.7|7.75|7.7|7.75|7.7|7.74|7.69|3
1722857790000|2024-08-05 11:36:30|7.74|7.69|7.74|7.69|7.75|7.7|7.74|7.69|5
1722857820000|2024-08-05 11:37:00|7.75|7.7|7.75|7.7|7.75|7.7|7.75|7.7|1
1722857830000|2024-08-05 11:37:10|7.76|7.71|7.76|7.71|7.76|7.71|7.75|7.7|3
1722857840000|2024-08-05 11:37:20|7.75|7.7|7.78|7.73|7.78|7.73|7.75|7.7|6
1722857850000|2024-08-05 11:37:30|7.79|7.74|7.78|7.73|7.79|7.74|7.78|7.73|8
1722857860000|2024-08-05 11:37:40|7.77|7.72|7.78|7.73|7.78|7.73|7.77|7.72|2
1722857870000|2024-08-05 11:37:50|7.77|7.72|7.77|7.72|7.77|7.72|7.77|7.72|1
1722857880000|2024-08-05 11:38:00|7.76|7.71|7.76|7.71|7.77|7.72|7.76|7.71|3
1722857890000|2024-08-05 11:38:10|7.75|7.7|7.76|7.71|7.77|7.72|7.75|7.7|4
1722857900000|2024-08-05 11:38:20|7.77|7.72|7.75|7.7|7.77|7.72|7.75|7.7|9
1722857910000|2024-08-05 11:38:30|7.76|7.71|7.75|7.7|7.76|7.71|7.74|7.69|10
1722857920000|2024-08-05 11:38:40|7.76|7.71|7.76|7.71|7.76|7.71|7.75|7.7|3
1722857930000|2024-08-05 11:38:50|7.75|7.7|7.76|7.71|7.76|7.71|7.75|7.7|2
1722857940000|2024-08-05 11:39:00|7.75|7.7|7.75|7.7|7.75|7.7|7.75|7.7|1
1722857950000|2024-08-05 11:39:10|7.74|7.69|7.73|7.68|7.74|7.69|7.73|7.68|2
1722857970000|2024-08-05 11:39:30|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|4
1722857980000|2024-08-05 11:39:40|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|3
1722857990000|2024-08-05 11:39:50|7.73|7.68|7.73|7.68|7.73|7.68|7.72|7.67|7
1722858000000|2024-08-05 11:40:00|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|3
1722858010000|2024-08-05 11:40:10|7.73|7.68|7.73|7.68|7.73|7.68|7.72|7.67|7
1722858020000|2024-08-05 11:40:20|7.74|7.69|7.75|7.7|7.75|7.7|7.74|7.69|2
1722858030000|2024-08-05 11:40:30|7.76|7.71|7.76|7.71|7.76|7.71|7.75|7.7|3
1722858040000|2024-08-05 11:40:40|7.77|7.72|7.76|7.71|7.77|7.72|7.76|7.71|4
1722858050000|2024-08-05 11:40:50|7.77|7.72|7.77|7.72|7.77|7.72|7.76|7.71|15
1722858060000|2024-08-05 11:41:00|7.76|7.71|7.76|7.71|7.77|7.72|7.76|7.71|7
1722858070000|2024-08-05 11:41:10|7.77|7.72|7.77|7.72|7.77|7.72|7.76|7.71|5
1722858080000|2024-08-05 11:41:20|7.76|7.71|7.78|7.73|7.78|7.73|7.76|7.71|9
1722858090000|2024-08-05 11:41:30|7.77|7.72|7.77|7.72|7.77|7.72|7.76|7.71|3
1722858100000|2024-08-05 11:41:40|7.78|7.73|7.78|7.73|7.78|7.73|7.78|7.73|1
1722858110000|2024-08-05 11:41:50|7.79|7.74|7.78|7.73|7.79|7.74|7.77|7.72|4
1722858120000|2024-08-05 11:42:00|7.77|7.72|7.79|7.74|7.79|7.74|7.77|7.72|3
1722858130000|2024-08-05 11:42:10|7.8|7.75|7.78|7.73|7.8|7.75|7.78|7.73|7
1722858140000|2024-08-05 11:42:20|7.77|7.72|7.77|7.72|7.78|7.73|7.77|7.72|5
1722858150000|2024-08-05 11:42:30|7.78|7.73|7.77|7.72|7.78|7.73|7.77|7.72|10
1722858160000|2024-08-05 11:42:40|7.78|7.73|7.78|7.73|7.78|7.73|7.77|7.72|5
1722858170000|2024-08-05 11:42:50|7.77|7.72|7.77|7.72|7.78|7.73|7.77|7.72|5
1722858180000|2024-08-05 11:43:00|7.76|7.71|7.76|7.71|7.77|7.72|7.76|7.71|7
1722858190000|2024-08-05 11:43:10|7.77|7.72|7.76|7.71|7.77|7.72|7.76|7.71|6
1722858210000|2024-08-05 11:43:30|7.75|7.7|7.75|7.7|7.76|7.71|7.74|7.69|9
1722858230000|2024-08-05 11:43:50|7.74|7.69|7.75|7.7|7.75|7.7|7.74|7.69|6
1722858240000|2024-08-05 11:44:00|7.76|7.71|7.75|7.7|7.76|7.71|7.74|7.69|6
1722858250000|2024-08-05 11:44:10|7.76|7.71|7.76|7.71|7.76|7.71|7.76|7.71|1
1722858260000|2024-08-05 11:44:20|7.77|7.72|7.76|7.71|7.77|7.72|7.76|7.71|2
1722858270000|2024-08-05 11:44:30|7.77|7.72|7.77|7.72|7.77|7.72|7.76|7.71|7
1722858280000|2024-08-05 11:44:40|7.78|7.73|7.77|7.72|7.78|7.73|7.77|7.72|2
1722858290000|2024-08-05 11:44:50|7.76|7.71|7.76|7.71|7.76|7.71|7.76|7.71|1
1722858310000|2024-08-05 11:45:10|7.75|7.7|7.75|7.7|7.76|7.71|7.75|7.7|7
1722858320000|2024-08-05 11:45:20|7.74|7.69|7.75|7.7|7.75|7.7|7.74|7.69|6
1722858330000|2024-08-05 11:45:30|7.74|7.69|7.76|7.71|7.76|7.71|7.74|7.69|7
1722858340000|2024-08-05 11:45:40|7.77|7.72|7.77|7.72|7.77|7.72|7.76|7.71|3
1722858350000|2024-08-05 11:45:50|7.78|7.73|7.78|7.73|7.79|7.74|7.77|7.72|5
1722858370000|2024-08-05 11:46:10|7.79|7.74|7.78|7.73|7.79|7.74|7.78|7.73|4
1722858380000|2024-08-05 11:46:20|7.77|7.72|7.79|7.74|7.79|7.74|7.77|7.72|3
1722858390000|2024-08-05 11:46:30|7.8|7.75|7.8|7.75|7.8|7.75|7.8|7.75|1
1722858400000|2024-08-05 11:46:40|7.81|7.76|7.81|7.76|7.81|7.76|7.8|7.75|3
1722858410000|2024-08-05 11:46:50|7.8|7.75|7.8|7.75|7.8|7.75|7.8|7.75|1
1722858420000|2024-08-05 11:47:00|7.79|7.74|7.81|7.76|7.81|7.76|7.79|7.74|5
1722858430000|2024-08-05 11:47:10|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|2
1722858440000|2024-08-05 11:47:20|7.82|7.77|7.8|7.75|7.82|7.77|7.8|7.75|3
1722858450000|2024-08-05 11:47:30|7.81|7.76|7.81|7.76|7.81|7.76|7.8|7.75|7
1722858480000|2024-08-05 11:48:00|7.82|7.77|7.81|7.76|7.82|7.77|7.81|7.76|4
1722858490000|2024-08-05 11:48:10|7.82|7.77|7.81|7.76|7.82|7.77|7.81|7.76|2
1722858510000|2024-08-05 11:48:30|7.82|7.77|7.82|7.77|7.82|7.77|7.82|7.77|1
1722858520000|2024-08-05 11:48:40|7.81|7.76|7.82|7.77|7.82|7.77|7.81|7.76|8
1722858530000|2024-08-05 11:48:50|7.81|7.76|7.81|7.76|7.81|7.76|7.81|7.76|1
1722858540000|2024-08-05 11:49:00|7.82|7.77|7.81|7.76|7.82|7.77|7.81|7.76|4
1722858550000|2024-08-05 11:49:10|7.82|7.77|7.81|7.76|7.82|7.77|7.81|7.76|6
1722858560000|2024-08-05 11:49:20|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|2
1722858570000|2024-08-05 11:49:30|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|4
1722858580000|2024-08-05 11:49:40|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|6
1722858600000|2024-08-05 11:50:00|7.8|7.75|7.8|7.75|7.81|7.76|7.8|7.75|13
1722858620000|2024-08-05 11:50:20|7.79|7.74|7.8|7.75|7.8|7.75|7.79|7.74|2
1722858630000|2024-08-05 11:50:30|7.79|7.74|7.8|7.75|7.8|7.75|7.79|7.74|4
1722858640000|2024-08-05 11:50:40|7.81|7.76|7.81|7.76|7.81|7.76|7.81|7.76|1
1722858650000|2024-08-05 11:50:50|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|4
1722858660000|2024-08-05 11:51:00|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|2
1722858670000|2024-08-05 11:51:10|7.8|7.75|7.8|7.75|7.81|7.76|7.8|7.75|3
1722858680000|2024-08-05 11:51:20|7.79|7.74|7.79|7.74|7.8|7.75|7.79|7.74|9
1722858690000|2024-08-05 11:51:30|7.8|7.75|7.79|7.74|7.8|7.75|7.79|7.74|8
1722858700000|2024-08-05 11:51:40|7.8|7.75|7.8|7.75|7.8|7.75|7.8|7.75|1
1722858720000|2024-08-05 11:52:00|7.79|7.74|7.79|7.74|7.8|7.75|7.79|7.74|3
1722858730000|2024-08-05 11:52:10|7.8|7.75|7.8|7.75|7.8|7.75|7.79|7.74|7
1722858740000|2024-08-05 11:52:20|7.81|7.76|7.81|7.76|7.81|7.76|7.8|7.75|5
1722858750000|2024-08-05 11:52:30|7.8|7.75|7.81|7.76|7.82|7.77|7.8|7.75|8
1722858760000|2024-08-05 11:52:40|7.82|7.77|7.81|7.76|7.82|7.77|7.81|7.76|2
1722858770000|2024-08-05 11:52:50|7.82|7.77|7.8|7.75|7.82|7.77|7.8|7.75|5
1722858780000|2024-08-05 11:53:00|7.81|7.76|7.8|7.75|7.81|7.76|7.8|7.75|2
1722858790000|2024-08-05 11:53:10|7.81|7.76|7.8|7.75|7.81|7.76|7.8|7.75|6
1722858800000|2024-08-05 11:53:20|7.81|7.76|7.81|7.76|7.81|7.76|7.8|7.75|9
1722858810000|2024-08-05 11:53:30|7.8|7.75|7.79|7.74|7.81|7.76|7.79|7.74|6
1722858840000|2024-08-05 11:54:00|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|2
1722858850000|2024-08-05 11:54:10|7.82|7.77|7.83|7.78|7.83|7.78|7.81|7.76|4
1722858860000|2024-08-05 11:54:20|7.84|7.79|7.85|7.8|7.85|7.8|7.83|7.78|4
1722858870000|2024-08-05 11:54:30|7.86|7.81|7.86|7.81|7.87|7.82|7.86|7.81|9
1722858880000|2024-08-05 11:54:40|7.85|7.8|7.85|7.8|7.85|7.8|7.85|7.8|1
1722858890000|2024-08-05 11:54:50|7.84|7.79|7.84|7.79|7.84|7.79|7.84|7.79|1
1722858900000|2024-08-05 11:55:00|7.85|7.8|7.84|7.79|7.85|7.8|7.84|7.79|2
1722858910000|2024-08-05 11:55:10|7.85|7.8|7.86|7.81|7.86|7.81|7.85|7.8|2
1722858920000|2024-08-05 11:55:20|7.85|7.8|7.85|7.8|7.86|7.81|7.85|7.8|5
1722858930000|2024-08-05 11:55:30|7.84|7.79|7.86|7.81|7.86|7.81|7.84|7.79|7
1722858940000|2024-08-05 11:55:40|7.87|7.82|7.87|7.82|7.87|7.82|7.87|7.82|1
1722858950000|2024-08-05 11:55:50|7.86|7.81|7.86|7.81|7.87|7.82|7.86|7.81|3
1722858960000|2024-08-05 11:56:00|7.87|7.82|7.87|7.82|7.87|7.82|7.86|7.81|3
1722858970000|2024-08-05 11:56:10|7.86|7.81|7.86|7.81|7.87|7.82|7.86|7.81|3
1722858980000|2024-08-05 11:56:20|7.87|7.82|7.87|7.82|7.87|7.82|7.87|7.82|1
1722858990000|2024-08-05 11:56:30|7.86|7.81|7.86|7.81|7.86|7.81|7.85|7.8|3
1722859000000|2024-08-05 11:56:40|7.87|7.82|7.86|7.81|7.87|7.82|7.86|7.81|8
1722859010000|2024-08-05 11:56:50|7.87|7.82|7.87|7.82|7.88|7.83|7.87|7.82|3
1722859030000|2024-08-05 11:57:10|7.86|7.81|7.86|7.81|7.87|7.82|7.86|7.81|3
1722859040000|2024-08-05 11:57:20|7.87|7.82|7.84|7.79|7.87|7.82|7.84|7.79|4
1722859060000|2024-08-05 11:57:40|7.85|7.8|7.84|7.79|7.85|7.8|7.84|7.79|2
1722859090000|2024-08-05 11:58:10|7.85|7.8|7.85|7.8|7.85|7.8|7.85|7.8|1
1722859100000|2024-08-05 11:58:20|7.86|7.81|7.85|7.8|7.86|7.81|7.85|7.8|2
1722859110000|2024-08-05 11:58:30|7.84|7.79|7.85|7.8|7.85|7.8|7.84|7.79|2
1722859140000|2024-08-05 11:59:00|7.84|7.79|7.84|7.79|7.85|7.8|7.84|7.79|5
1722859160000|2024-08-05 11:59:20|7.83|7.78|7.84|7.79|7.84|7.79|7.83|7.78|4
1722859200000|2024-08-05 12:00:00|7.83|7.78|7.84|7.79|7.84|7.79|7.83|7.78|4
1722859210000|2024-08-05 12:00:10|7.83|7.78|7.82|7.77|7.83|7.78|7.82|7.77|4
1722859220000|2024-08-05 12:00:20|7.83|7.78|7.83|7.78|7.83|7.78|7.83|7.78|1
1722859230000|2024-08-05 12:00:30|7.82|7.77|7.83|7.78|7.83|7.78|7.82|7.77|6
1722859250000|2024-08-05 12:00:50|7.82|7.77|7.82|7.77|7.83|7.78|7.82|7.77|3
1722859260000|2024-08-05 12:01:00|7.83|7.78|7.83|7.78|7.84|7.79|7.82|7.77|9
1722859270000|2024-08-05 12:01:10|7.82|7.77|7.83|7.78|7.83|7.78|7.82|7.77|4
1722859290000|2024-08-05 12:01:30|7.82|7.77|7.82|7.77|7.83|7.78|7.82|7.77|5
1722859300000|2024-08-05 12:01:40|7.83|7.78|7.84|7.79|7.84|7.79|7.83|7.78|6
1722859310000|2024-08-05 12:01:50|7.83|7.78|7.83|7.78|7.83|7.78|7.83|7.78|1
1722859330000|2024-08-05 12:02:10|7.82|7.77|7.83|7.78|7.83|7.78|7.82|7.77|4
1722859340000|2024-08-05 12:02:20|7.82|7.77|7.82|7.77|7.82|7.77|7.82|7.77|1
1722859350000|2024-08-05 12:02:30|7.81|7.76|7.82|7.77|7.83|7.78|7.81|7.76|8
1722859370000|2024-08-05 12:02:50|7.83|7.78|7.83|7.78|7.83|7.78|7.82|7.77|3
1722859380000|2024-08-05 12:03:00|7.84|7.79|7.83|7.78|7.84|7.79|7.83|7.78|6
1722859390000|2024-08-05 12:03:10|7.84|7.79|7.83|7.78|7.84|7.79|7.83|7.78|8
1722859400000|2024-08-05 12:03:20|7.84|7.79|7.84|7.79|7.84|7.79|7.83|7.78|3
1722859410000|2024-08-05 12:03:30|7.83|7.78|7.84|7.79|7.84|7.79|7.83|7.78|8
1722859420000|2024-08-05 12:03:40|7.85|7.8|7.85|7.8|7.85|7.8|7.84|7.79|3
1722859430000|2024-08-05 12:03:50|7.84|7.79|7.85|7.8|7.85|7.8|7.84|7.79|4
1722859440000|2024-08-05 12:04:00|7.86|7.81|7.87|7.82|7.87|7.82|7.86|7.81|4
1722859450000|2024-08-05 12:04:10|7.88|7.83|7.87|7.82|7.88|7.83|7.87|7.82|10
1722859460000|2024-08-05 12:04:20|7.86|7.81|7.86|7.81|7.86|7.81|7.85|7.8|5
1722859470000|2024-08-05 12:04:30|7.87|7.82|7.86|7.81|7.87|7.82|7.86|7.81|6
1722859480000|2024-08-05 12:04:40|7.87|7.82|7.87|7.82|7.87|7.82|7.86|7.81|5
1722859490000|2024-08-05 12:04:50|7.88|7.83|7.88|7.83|7.88|7.83|7.87|7.82|3
1722859500000|2024-08-05 12:05:00|7.87|7.82|7.87|7.82|7.87|7.82|7.87|7.82|1
1722859510000|2024-08-05 12:05:10|7.88|7.83|7.88|7.83|7.88|7.83|7.87|7.82|3
1722859520000|2024-08-05 12:05:20|7.89|7.84|7.89|7.84|7.89|7.84|7.89|7.84|1
1722859530000|2024-08-05 12:05:30|7.88|7.83|7.9|7.85|7.9|7.85|7.88|7.83|7
1722859540000|2024-08-05 12:05:40|7.91|7.86|7.9|7.85|7.91|7.86|7.9|7.85|2
1722859550000|2024-08-05 12:05:50|7.89|7.84|7.9|7.85|7.9|7.85|7.89|7.84|8
1722859560000|2024-08-05 12:06:00|7.89|7.84|7.89|7.84|7.9|7.85|7.89|7.84|7
1722859570000|2024-08-05 12:06:10|7.88|7.83|7.88|7.83|7.88|7.83|7.88|7.83|1
1722859580000|2024-08-05 12:06:20|7.89|7.84|7.89|7.84|7.89|7.84|7.88|7.83|5
1722859590000|2024-08-05 12:06:30|7.88|7.83|7.88|7.83|7.88|7.83|7.88|7.83|1
1722859600000|2024-08-05 12:06:40|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|6
1722859610000|2024-08-05 12:06:50|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|6
1722859620000|2024-08-05 12:07:00|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|2
1722859630000|2024-08-05 12:07:10|7.87|7.82|7.87|7.82|7.88|7.83|7.87|7.82|3
1722859640000|2024-08-05 12:07:20|7.86|7.81|7.87|7.82|7.87|7.82|7.86|7.81|2
1722859650000|2024-08-05 12:07:30|7.86|7.81|7.86|7.81|7.86|7.81|7.86|7.81|1
1722859660000|2024-08-05 12:07:40|7.87|7.82|7.87|7.82|7.87|7.82|7.86|7.81|3
1722859670000|2024-08-05 12:07:50|7.86|7.81|7.87|7.82|7.87|7.82|7.86|7.81|10
1722859680000|2024-08-05 12:08:00|7.86|7.81|7.86|7.81|7.87|7.82|7.86|7.81|9
1722859690000|2024-08-05 12:08:10|7.85|7.8|7.86|7.81|7.86|7.81|7.85|7.8|6
1722859710000|2024-08-05 12:08:30|7.87|7.82|7.87|7.82|7.87|7.82|7.86|7.81|3
1722859720000|2024-08-05 12:08:40|7.86|7.81|7.87|7.82|7.87|7.82|7.86|7.81|8
1722859730000|2024-08-05 12:08:50|7.88|7.83|7.88|7.83|7.88|7.83|7.87|7.82|3
1722859740000|2024-08-05 12:09:00|7.87|7.82|7.88|7.83|7.88|7.83|7.87|7.82|6
1722859750000|2024-08-05 12:09:10|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|4
1722859760000|2024-08-05 12:09:20|7.89|7.84|7.89|7.84|7.89|7.84|7.88|7.83|3
1722859770000|2024-08-05 12:09:30|7.9|7.85|7.89|7.84|7.9|7.85|7.89|7.84|2
1722859780000|2024-08-05 12:09:40|7.9|7.85|7.9|7.85|7.9|7.85|7.89|7.84|3
1722859790000|2024-08-05 12:09:50|7.91|7.86|7.9|7.85|7.91|7.86|7.9|7.85|8
1722859800000|2024-08-05 12:10:00|7.91|7.86|7.9|7.85|7.91|7.86|7.9|7.85|4
1722859810000|2024-08-05 12:10:10|7.91|7.86|7.89|7.84|7.91|7.86|7.89|7.84|3
1722859820000|2024-08-05 12:10:20|7.9|7.85|7.89|7.84|7.9|7.85|7.89|7.84|4
1722859830000|2024-08-05 12:10:30|7.88|7.83|7.88|7.83|7.89|7.84|7.88|7.83|3
1722859840000|2024-08-05 12:10:40|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|2
1722859850000|2024-08-05 12:10:50|7.87|7.82|7.87|7.82|7.87|7.82|7.87|7.82|1
1722859870000|2024-08-05 12:11:10|7.88|7.83|7.88|7.83|7.88|7.83|7.88|7.83|1
1722859880000|2024-08-05 12:11:20|7.89|7.84|7.89|7.84|7.89|7.84|7.88|7.83|9
1722859890000|2024-08-05 12:11:30|7.9|7.85|7.9|7.85|7.9|7.85|7.89|7.84|3
1722859900000|2024-08-05 12:11:40|7.91|7.86|7.91|7.86|7.91|7.86|7.9|7.85|7
1722859910000|2024-08-05 12:11:50|7.9|7.85|7.91|7.86|7.91|7.86|7.9|7.85|2
1722859920000|2024-08-05 12:12:00|7.9|7.85|7.9|7.85|7.91|7.86|7.9|7.85|3
1722859930000|2024-08-05 12:12:10|7.91|7.86|7.91|7.86|7.91|7.86|7.9|7.85|3
1722859940000|2024-08-05 12:12:20|7.9|7.85|7.91|7.86|7.91|7.86|7.9|7.85|6
1722859950000|2024-08-05 12:12:30|7.9|7.85|7.89|7.84|7.9|7.85|7.89|7.84|6
1722859960000|2024-08-05 12:12:40|7.88|7.83|7.88|7.83|7.89|7.84|7.88|7.83|5
1722859980000|2024-08-05 12:13:00|7.89|7.84|7.89|7.84|7.89|7.84|7.88|7.83|3
1722859990000|2024-08-05 12:13:10|7.9|7.85|7.89|7.84|7.9|7.85|7.89|7.84|2
1722860000000|2024-08-05 12:13:20|7.9|7.85|7.9|7.85|7.9|7.85|7.9|7.85|1
1722860010000|2024-08-05 12:13:30|7.91|7.86|7.89|7.84|7.91|7.86|7.89|7.84|3
1722860020000|2024-08-05 12:13:40|7.88|7.83|7.89|7.84|7.9|7.85|7.88|7.83|12
1722860030000|2024-08-05 12:13:50|7.9|7.85|7.88|7.83|7.9|7.85|7.88|7.83|7
1722860040000|2024-08-05 12:14:00|7.87|7.82|7.88|7.83|7.88|7.83|7.87|7.82|4
1722860050000|2024-08-05 12:14:10|7.87|7.82|7.88|7.83|7.88|7.83|7.87|7.82|6
1722860060000|2024-08-05 12:14:20|7.87|7.82|7.86|7.81|7.88|7.83|7.86|7.81|6
1722860070000|2024-08-05 12:14:30|7.85|7.8|7.85|7.8|7.86|7.81|7.85|7.8|5
1722860080000|2024-08-05 12:14:40|7.86|7.81|7.86|7.81|7.86|7.81|7.85|7.8|11
1722860090000|2024-08-05 12:14:50|7.85|7.8|7.85|7.8|7.86|7.81|7.85|7.8|7
1722860100000|2024-08-05 12:15:00|7.86|7.81|7.87|7.82|7.87|7.82|7.85|7.8|6
1722860110000|2024-08-05 12:15:10|7.86|7.81|7.87|7.82|7.87|7.82|7.86|7.81|6
1722860120000|2024-08-05 12:15:20|7.86|7.81|7.87|7.82|7.87|7.82|7.86|7.81|8
1722860130000|2024-08-05 12:15:30|7.88|7.83|7.87|7.82|7.88|7.83|7.87|7.82|2
1722860150000|2024-08-05 12:15:50|7.86|7.81|7.86|7.81|7.87|7.82|7.86|7.81|3
1722860160000|2024-08-05 12:16:00|7.87|7.82|7.86|7.81|7.87|7.82|7.86|7.81|4
1722860170000|2024-08-05 12:16:10|7.87|7.82|7.85|7.8|7.87|7.82|7.85|7.8|7
1722860180000|2024-08-05 12:16:20|7.86|7.81|7.86|7.81|7.86|7.81|7.85|7.8|7
1722860190000|2024-08-05 12:16:30|7.85|7.8|7.86|7.81|7.86|7.81|7.85|7.8|10
1722860200000|2024-08-05 12:16:40|7.85|7.8|7.84|7.79|7.86|7.81|7.84|7.79|6
1722860210000|2024-08-05 12:16:50|7.83|7.78|7.83|7.78|7.83|7.78|7.83|7.78|1
1722860220000|2024-08-05 12:17:00|7.84|7.79|7.83|7.78|7.84|7.79|7.83|7.78|2
1722860230000|2024-08-05 12:17:10|7.82|7.77|7.82|7.77|7.83|7.78|7.82|7.77|3
1722860240000|2024-08-05 12:17:20|7.81|7.76|7.81|7.76|7.82|7.77|7.81|7.76|5
1722860260000|2024-08-05 12:17:40|7.8|7.75|7.8|7.75|7.81|7.76|7.8|7.75|5
1722860270000|2024-08-05 12:17:50|7.81|7.76|7.8|7.75|7.81|7.76|7.8|7.75|8
1722860280000|2024-08-05 12:18:00|7.81|7.76|7.8|7.75|7.81|7.76|7.79|7.74|4
1722860290000|2024-08-05 12:18:10|7.79|7.74|7.79|7.74|7.79|7.74|7.78|7.73|5
1722860310000|2024-08-05 12:18:30|7.78|7.73|7.77|7.72|7.78|7.73|7.77|7.72|4
1722860320000|2024-08-05 12:18:40|7.76|7.71|7.78|7.73|7.78|7.73|7.76|7.71|11
1722860330000|2024-08-05 12:18:50|7.77|7.72|7.77|7.72|7.77|7.72|7.76|7.71|5
1722860340000|2024-08-05 12:19:00|7.76|7.71|7.76|7.71|7.77|7.72|7.76|7.71|5
1722860350000|2024-08-05 12:19:10|7.75|7.7|7.75|7.7|7.75|7.7|7.75|7.7|1
1722860360000|2024-08-05 12:19:20|7.76|7.71|7.74|7.69|7.76|7.71|7.74|7.69|3
1722860370000|2024-08-05 12:19:30|7.75|7.7|7.75|7.7|7.75|7.7|7.75|7.7|1
1722860380000|2024-08-05 12:19:40|7.74|7.69|7.75|7.7|7.75|7.7|7.74|7.69|6
1722860390000|2024-08-05 12:19:50|7.74|7.69|7.73|7.68|7.74|7.69|7.73|7.68|2
1722860400000|2024-08-05 12:20:00|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|2
1722860410000|2024-08-05 12:20:10|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|6
1722860420000|2024-08-05 12:20:20|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|8
1722860430000|2024-08-05 12:20:30|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|5
1722860440000|2024-08-05 12:20:40|7.73|7.68|7.73|7.68|7.73|7.68|7.73|7.68|1
1722860450000|2024-08-05 12:20:50|7.74|7.69|7.74|7.69|7.74|7.69|7.73|7.68|5
1722860460000|2024-08-05 12:21:00|7.73|7.68|7.73|7.68|7.73|7.68|7.73|7.68|1
1722860490000|2024-08-05 12:21:30|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|3
1722860500000|2024-08-05 12:21:40|7.73|7.68|7.72|7.67|7.73|7.68|7.72|7.67|4
1722860510000|2024-08-05 12:21:50|7.71|7.66|7.72|7.67|7.72|7.67|7.71|7.66|2
1722860520000|2024-08-05 12:22:00|7.73|7.68|7.73|7.68|7.73|7.68|7.73|7.68|1
1722860530000|2024-08-05 12:22:10|7.74|7.69|7.75|7.7|7.75|7.7|7.73|7.68|4
1722860540000|2024-08-05 12:22:20|7.76|7.71|7.77|7.72|7.77|7.72|7.76|7.71|2
1722860550000|2024-08-05 12:22:30|7.76|7.71|7.75|7.7|7.76|7.71|7.75|7.7|14
1722860560000|2024-08-05 12:22:40|7.74|7.69|7.74|7.69|7.75|7.7|7.74|7.69|3
1722860570000|2024-08-05 12:22:50|7.75|7.7|7.75|7.7|7.75|7.7|7.75|7.7|1
1722860580000|2024-08-05 12:23:00|7.74|7.69|7.74|7.69|7.75|7.7|7.74|7.69|5
1722860590000|2024-08-05 12:23:10|7.73|7.68|7.73|7.68|7.73|7.68|7.73|7.68|1
1722860600000|2024-08-05 12:23:20|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|6
1722860610000|2024-08-05 12:23:30|7.74|7.69|7.74|7.69|7.75|7.7|7.73|7.68|7
1722860620000|2024-08-05 12:23:40|7.75|7.7|7.73|7.68|7.75|7.7|7.73|7.68|5
1722860630000|2024-08-05 12:23:50|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|4
1722860640000|2024-08-05 12:24:00|7.74|7.69|7.73|7.68|7.74|7.69|7.73|7.68|2
1722860650000|2024-08-05 12:24:10|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|6
1722860660000|2024-08-05 12:24:20|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|8
1722860670000|2024-08-05 12:24:30|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|2
1722860680000|2024-08-05 12:24:40|7.74|7.69|7.74|7.69|7.74|7.69|7.74|7.69|1
1722860690000|2024-08-05 12:24:50|7.73|7.68|7.73|7.68|7.74|7.69|7.73|7.68|5
1722860710000|2024-08-05 12:25:10|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|2
1722860720000|2024-08-05 12:25:20|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|3
1722860740000|2024-08-05 12:25:40|7.71|7.66|7.71|7.66|7.71|7.66|7.71|7.66|1
1722860750000|2024-08-05 12:25:50|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|2
1722860760000|2024-08-05 12:26:00|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|2
1722860770000|2024-08-05 12:26:10|7.7|7.65|7.7|7.65|7.71|7.66|7.7|7.65|5
1722860780000|2024-08-05 12:26:20|7.69|7.64|7.69|7.64|7.69|7.64|7.68|7.63|3
1722860790000|2024-08-05 12:26:30|7.7|7.65|7.69|7.64|7.7|7.65|7.69|7.64|8
1722860800000|2024-08-05 12:26:40|7.7|7.65|7.71|7.66|7.71|7.66|7.69|7.64|10
1722860810000|2024-08-05 12:26:50|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|6
1722860820000|2024-08-05 12:27:00|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|2
1722860830000|2024-08-05 12:27:10|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|2
1722860840000|2024-08-05 12:27:20|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|2
1722860850000|2024-08-05 12:27:30|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|2
1722860860000|2024-08-05 12:27:40|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|8
1722860870000|2024-08-05 12:27:50|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|3
1722860880000|2024-08-05 12:28:00|7.71|7.66|7.71|7.66|7.72|7.67|7.71|7.66|7
1722860890000|2024-08-05 12:28:10|7.7|7.65|7.7|7.65|7.7|7.65|7.7|7.65|1
1722860900000|2024-08-05 12:28:20|7.69|7.64|7.7|7.65|7.7|7.65|7.69|7.64|6
1722860910000|2024-08-05 12:28:30|7.69|7.64|7.7|7.65|7.7|7.65|7.69|7.64|6
1722860920000|2024-08-05 12:28:40|7.69|7.64|7.69|7.64|7.7|7.65|7.69|7.64|5
1722860930000|2024-08-05 12:28:50|7.68|7.63|7.68|7.63|7.68|7.63|7.68|7.63|1
1722860940000|2024-08-05 12:29:00|7.69|7.64|7.69|7.64|7.69|7.64|7.68|7.63|3
1722860950000|2024-08-05 12:29:10|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|2
1722860960000|2024-08-05 12:29:20|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|6
1722860970000|2024-08-05 12:29:30|7.72|7.67|7.72|7.67|7.73|7.68|7.71|7.66|7
1722860980000|2024-08-05 12:29:40|7.71|7.66|7.71|7.66|7.71|7.66|7.71|7.66|1
1722860990000|2024-08-05 12:29:50|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|2
1722861000000|2024-08-05 12:30:00|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|8
1722861010000|2024-08-05 12:30:10|7.72|7.67|7.74|7.69|7.74|7.69|7.72|7.67|5
1722861020000|2024-08-05 12:30:20|7.75|7.7|7.73|7.68|7.75|7.7|7.73|7.68|5
1722861030000|2024-08-05 12:30:30|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|9
1722861040000|2024-08-05 12:30:40|7.73|7.68|7.73|7.68|7.73|7.68|7.72|7.67|7
1722861050000|2024-08-05 12:30:50|7.72|7.67|7.72|7.67|7.72|7.67|7.72|7.67|1
1722861060000|2024-08-05 12:31:00|7.73|7.68|7.73|7.68|7.73|7.68|7.72|7.67|5
1722861070000|2024-08-05 12:31:10|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|4
1722861080000|2024-08-05 12:31:20|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|9
1722861090000|2024-08-05 12:31:30|7.74|7.69|7.74|7.69|7.74|7.69|7.73|7.68|3
1722861100000|2024-08-05 12:31:40|7.73|7.68|7.73|7.68|7.74|7.69|7.73|7.68|7
1722861120000|2024-08-05 12:32:00|7.72|7.67|7.72|7.67|7.72|7.67|7.71|7.66|5
1722861130000|2024-08-05 12:32:10|7.71|7.66|7.7|7.65|7.72|7.67|7.7|7.65|12
1722861140000|2024-08-05 12:32:20|7.71|7.66|7.71|7.66|7.71|7.66|7.71|7.66|1
1722861150000|2024-08-05 12:32:30|7.7|7.65|7.7|7.65|7.71|7.66|7.7|7.65|3
1722861160000|2024-08-05 12:32:40|7.69|7.64|7.69|7.64|7.7|7.65|7.69|7.64|9
1722861170000|2024-08-05 12:32:50|7.7|7.65|7.68|7.63|7.7|7.65|7.68|7.63|3
1722861180000|2024-08-05 12:33:00|7.67|7.62|7.67|7.62|7.68|7.63|7.67|7.62|3
1722861190000|2024-08-05 12:33:10|7.66|7.61|7.65|7.6|7.67|7.62|7.65|7.6|6
1722861200000|2024-08-05 12:33:20|7.64|7.59|7.64|7.59|7.66|7.61|7.63|7.58|7
1722861210000|2024-08-05 12:33:30|7.65|7.6|7.63|7.58|7.65|7.6|7.63|7.58|9
1722861220000|2024-08-05 12:33:40|7.64|7.59|7.64|7.59|7.65|7.6|7.63|7.58|9
1722861230000|2024-08-05 12:33:50|7.65|7.6|7.65|7.6|7.65|7.6|7.64|7.59|3
1722861240000|2024-08-05 12:34:00|7.66|7.61|7.66|7.61|7.66|7.61|7.66|7.61|1
1722861250000|2024-08-05 12:34:10|7.67|7.62|7.67|7.62|7.68|7.63|7.67|7.62|13
1722861260000|2024-08-05 12:34:20|7.68|7.63|7.69|7.64|7.69|7.64|7.67|7.62|6
1722861270000|2024-08-05 12:34:30|7.68|7.63|7.69|7.64|7.69|7.64|7.68|7.63|2
1722861280000|2024-08-05 12:34:40|7.68|7.63|7.68|7.63|7.69|7.64|7.68|7.63|9
1722861290000|2024-08-05 12:34:50|7.69|7.64|7.69|7.64|7.69|7.64|7.68|7.63|5
1722861300000|2024-08-05 12:35:00|7.7|7.65|7.7|7.65|7.71|7.66|7.7|7.65|3
1722861310000|2024-08-05 12:35:10|7.69|7.64|7.71|7.66|7.71|7.66|7.69|7.64|7
1722861320000|2024-08-05 12:35:20|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|3
1722861330000|2024-08-05 12:35:30|7.71|7.66|7.73|7.68|7.73|7.68|7.71|7.66|5
1722861340000|2024-08-05 12:35:40|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|2
1722861360000|2024-08-05 12:36:00|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|2
1722861370000|2024-08-05 12:36:10|7.72|7.67|7.72|7.67|7.72|7.67|7.72|7.67|1
1722861380000|2024-08-05 12:36:20|7.71|7.66|7.71|7.66|7.71|7.66|7.7|7.65|3
1722861390000|2024-08-05 12:36:30|7.7|7.65|7.7|7.65|7.71|7.66|7.7|7.65|5
1722861400000|2024-08-05 12:36:40|7.71|7.66|7.71|7.66|7.71|7.66|7.7|7.65|3
1722861410000|2024-08-05 12:36:50|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|2
1722861420000|2024-08-05 12:37:00|7.72|7.67|7.7|7.65|7.72|7.67|7.7|7.65|7
1722861430000|2024-08-05 12:37:10|7.71|7.66|7.72|7.67|7.72|7.67|7.71|7.66|2
1722861440000|2024-08-05 12:37:20|7.71|7.66|7.73|7.68|7.73|7.68|7.71|7.66|7
1722861450000|2024-08-05 12:37:30|7.72|7.67|7.72|7.67|7.72|7.67|7.72|7.67|1
1722861460000|2024-08-05 12:37:40|7.73|7.68|7.73|7.68|7.73|7.68|7.72|7.67|3
1722861470000|2024-08-05 12:37:50|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|4
1722861480000|2024-08-05 12:38:00|7.74|7.69|7.77|7.72|7.77|7.72|7.73|7.68|6
1722861490000|2024-08-05 12:38:10|7.78|7.73|7.78|7.73|7.79|7.74|7.77|7.72|7
1722861500000|2024-08-05 12:38:20|7.79|7.74|7.77|7.72|7.79|7.74|7.77|7.72|5
1722861510000|2024-08-05 12:38:30|7.78|7.73|7.77|7.72|7.78|7.73|7.76|7.71|8
1722861520000|2024-08-05 12:38:40|7.76|7.71|7.77|7.72|7.77|7.72|7.76|7.71|10
1722861530000|2024-08-05 12:38:50|7.76|7.71|7.76|7.71|7.77|7.72|7.76|7.71|5
1722861540000|2024-08-05 12:39:00|7.75|7.7|7.75|7.7|7.76|7.71|7.75|7.7|5
1722861550000|2024-08-05 12:39:10|7.74|7.69|7.74|7.69|7.76|7.71|7.74|7.69|9
1722861560000|2024-08-05 12:39:20|7.75|7.7|7.75|7.7|7.75|7.7|7.74|7.69|9
1722861570000|2024-08-05 12:39:30|7.74|7.69|7.74|7.69|7.75|7.7|7.73|7.68|7
1722861580000|2024-08-05 12:39:40|7.73|7.68|7.74|7.69|7.74|7.69|7.73|7.68|2
1722861590000|2024-08-05 12:39:50|7.73|7.68|7.74|7.69|7.74|7.69|7.73|7.68|2
1722861600000|2024-08-05 12:40:00|7.75|7.7|7.76|7.71|7.76|7.71|7.74|7.69|6
1722861610000|2024-08-05 12:40:10|7.75|7.7|7.75|7.7|7.76|7.71|7.75|7.7|3
1722861620000|2024-08-05 12:40:20|7.76|7.71|7.76|7.71|7.77|7.72|7.75|7.7|9
1722861630000|2024-08-05 12:40:30|7.77|7.72|7.77|7.72|7.77|7.72|7.76|7.71|5
1722861640000|2024-08-05 12:40:40|7.78|7.73|7.78|7.73|7.79|7.74|7.78|7.73|3
1722861650000|2024-08-05 12:40:50|7.79|7.74|7.78|7.73|7.79|7.74|7.78|7.73|4
1722861660000|2024-08-05 12:41:00|7.77|7.72|7.77|7.72|7.78|7.73|7.77|7.72|3
1722861670000|2024-08-05 12:41:10|7.78|7.73|7.78|7.73|7.78|7.73|7.77|7.72|7
1722861680000|2024-08-05 12:41:20|7.79|7.74|7.8|7.75|7.8|7.75|7.78|7.73|6
1722861690000|2024-08-05 12:41:30|7.79|7.74|7.8|7.75|7.81|7.76|7.79|7.74|8
1722861700000|2024-08-05 12:41:40|7.81|7.76|7.82|7.77|7.82|7.77|7.81|7.76|4
1722861710000|2024-08-05 12:41:50|7.83|7.78|7.82|7.77|7.83|7.78|7.82|7.77|4
1722861720000|2024-08-05 12:42:00|7.81|7.76|7.82|7.77|7.82|7.77|7.81|7.76|4
1722861730000|2024-08-05 12:42:10|7.81|7.76|7.82|7.77|7.82|7.77|7.81|7.76|6
1722861740000|2024-08-05 12:42:20|7.83|7.78|7.83|7.78|7.83|7.78|7.82|7.77|5
1722861750000|2024-08-05 12:42:30|7.84|7.79|7.83|7.78|7.84|7.79|7.83|7.78|2
1722861760000|2024-08-05 12:42:40|7.82|7.77|7.82|7.77|7.82|7.77|7.82|7.77|1
1722861770000|2024-08-05 12:42:50|7.81|7.76|7.82|7.77|7.82|7.77|7.81|7.76|4
1722861780000|2024-08-05 12:43:00|7.81|7.76|7.82|7.77|7.82|7.77|7.81|7.76|6
1722861800000|2024-08-05 12:43:20|7.83|7.78|7.82|7.77|7.83|7.78|7.82|7.77|4
1722861810000|2024-08-05 12:43:30|7.83|7.78|7.83|7.78|7.83|7.78|7.82|7.77|9
1722861820000|2024-08-05 12:43:40|7.84|7.79|7.83|7.78|7.84|7.79|7.83|7.78|8
1722861830000|2024-08-05 12:43:50|7.84|7.79|7.84|7.79|7.84|7.79|7.84|7.79|1
1722861840000|2024-08-05 12:44:00|7.83|7.78|7.83|7.78|7.84|7.79|7.83|7.78|3
1722861850000|2024-08-05 12:44:10|7.82|7.77|7.82|7.77|7.82|7.77|7.82|7.77|1
1722861870000|2024-08-05 12:44:30|7.81|7.76|7.81|7.76|7.81|7.76|7.81|7.76|1
1722861880000|2024-08-05 12:44:40|7.82|7.77|7.82|7.77|7.82|7.77|7.81|7.76|5
1722861890000|2024-08-05 12:44:50|7.83|7.78|7.82|7.77|7.83|7.78|7.82|7.77|2
1722861900000|2024-08-05 12:45:00|7.81|7.76|7.81|7.76|7.82|7.77|7.81|7.76|5
1722861910000|2024-08-05 12:45:10|7.8|7.75|7.79|7.74|7.8|7.75|7.79|7.74|6
1722861920000|2024-08-05 12:45:20|7.8|7.75|7.78|7.73|7.8|7.75|7.78|7.73|3
1722861930000|2024-08-05 12:45:30|7.79|7.74|7.8|7.75|7.8|7.75|7.79|7.74|2
1722861940000|2024-08-05 12:45:40|7.81|7.76|7.8|7.75|7.81|7.76|7.8|7.75|6
1722861950000|2024-08-05 12:45:50|7.81|7.76|7.81|7.76|7.81|7.76|7.81|7.76|1
1722861960000|2024-08-05 12:46:00|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|4
1722861970000|2024-08-05 12:46:10|7.8|7.75|7.8|7.75|7.8|7.75|7.8|7.75|1
1722861980000|2024-08-05 12:46:20|7.79|7.74|7.8|7.75|7.81|7.76|7.79|7.74|6
1722861990000|2024-08-05 12:46:30|7.79|7.74|7.8|7.75|7.8|7.75|7.79|7.74|2
1722862000000|2024-08-05 12:46:40|7.79|7.74|7.8|7.75|7.8|7.75|7.79|7.74|2
1722862010000|2024-08-05 12:46:50|7.81|7.76|7.8|7.75|7.81|7.76|7.8|7.75|4
1722862020000|2024-08-05 12:47:00|7.81|7.76|7.81|7.76|7.81|7.76|7.8|7.75|3
1722862030000|2024-08-05 12:47:10|7.8|7.75|7.8|7.75|7.8|7.75|7.8|7.75|1
1722862040000|2024-08-05 12:47:20|7.79|7.74|7.79|7.74|7.8|7.75|7.78|7.73|7
1722862050000|2024-08-05 12:47:30|7.78|7.73|7.78|7.73|7.79|7.74|7.78|7.73|3
1722862060000|2024-08-05 12:47:40|7.79|7.74|7.79|7.74|7.79|7.74|7.78|7.73|3
1722862070000|2024-08-05 12:47:50|7.8|7.75|7.8|7.75|7.8|7.75|7.8|7.75|1
1722862080000|2024-08-05 12:48:00|7.79|7.74|7.79|7.74|7.8|7.75|7.79|7.74|3
1722862090000|2024-08-05 12:48:10|7.8|7.75|7.81|7.76|7.81|7.76|7.79|7.74|6
1722862100000|2024-08-05 12:48:20|7.82|7.77|7.81|7.76|7.82|7.77|7.81|7.76|2
1722862120000|2024-08-05 12:48:40|7.8|7.75|7.82|7.77|7.82|7.77|7.8|7.75|9
1722862130000|2024-08-05 12:48:50|7.81|7.76|7.82|7.77|7.82|7.77|7.81|7.76|2
1722862140000|2024-08-05 12:49:00|7.83|7.78|7.82|7.77|7.83|7.78|7.82|7.77|2
1722862150000|2024-08-05 12:49:10|7.83|7.78|7.81|7.76|7.83|7.78|7.81|7.76|5
1722862160000|2024-08-05 12:49:20|7.82|7.77|7.82|7.77|7.82|7.77|7.81|7.76|5
1722862170000|2024-08-05 12:49:30|7.83|7.78|7.83|7.78|7.83|7.78|7.83|7.78|1
1722862180000|2024-08-05 12:49:40|7.84|7.79|7.84|7.79|7.84|7.79|7.83|7.78|5
1722862190000|2024-08-05 12:49:50|7.83|7.78|7.83|7.78|7.83|7.78|7.82|7.77|11
1722862200000|2024-08-05 12:50:00|7.82|7.77|7.82|7.77|7.82|7.77|7.82|7.77|1
1722862210000|2024-08-05 12:50:10|7.83|7.78|7.82|7.77|7.83|7.78|7.81|7.76|10
1722862240000|2024-08-05 12:50:40|7.83|7.78|7.82|7.77|7.83|7.78|7.82|7.77|2
1722862250000|2024-08-05 12:50:50|7.81|7.76|7.82|7.77|7.82|7.77|7.81|7.76|2
1722862260000|2024-08-05 12:51:00|7.81|7.76|7.8|7.75|7.81|7.76|7.8|7.75|2
1722862270000|2024-08-05 12:51:10|7.81|7.76|7.81|7.76|7.81|7.76|7.8|7.75|11
1722862280000|2024-08-05 12:51:20|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|6
1722862290000|2024-08-05 12:51:30|7.8|7.75|7.8|7.75|7.8|7.75|7.79|7.74|3
1722862300000|2024-08-05 12:51:40|7.79|7.74|7.8|7.75|7.8|7.75|7.79|7.74|2
1722862310000|2024-08-05 12:51:50|7.81|7.76|7.81|7.76|7.81|7.76|7.8|7.75|3
1722862320000|2024-08-05 12:52:00|7.8|7.75|7.81|7.76|7.81|7.76|7.8|7.75|2
1722862330000|2024-08-05 12:52:10|7.8|7.75|7.8|7.75|7.8|7.75|7.79|7.74|5
1722862350000|2024-08-05 12:52:30|7.79|7.74|7.79|7.74|7.79|7.74|7.79|7.74|1
1722862360000|2024-08-05 12:52:40|7.78|7.73|7.77|7.72|7.79|7.74|7.77|7.72|6
1722862370000|2024-08-05 12:52:50|7.76|7.71|7.78|7.73|7.78|7.73|7.76|7.71|5
1722862380000|2024-08-05 12:53:00|7.77|7.72|7.78|7.73|7.78|7.73|7.77|7.72|8
1722862390000|2024-08-05 12:53:10|7.77|7.72|7.77|7.72|7.77|7.72|7.76|7.71|7
1722862400000|2024-08-05 12:53:20|7.76|7.71|7.75|7.7|7.76|7.71|7.75|7.7|4
1722862410000|2024-08-05 12:53:30|7.76|7.71|7.76|7.71|7.77|7.72|7.75|7.7|9
1722862420000|2024-08-05 12:53:40|7.77|7.72|7.74|7.69|7.77|7.72|7.74|7.69|4
1722862430000|2024-08-05 12:53:50|7.75|7.7|7.75|7.7|7.75|7.7|7.74|7.69|5
1722862440000|2024-08-05 12:54:00|7.76|7.71|7.76|7.71|7.76|7.71|7.75|7.7|7
1722862450000|2024-08-05 12:54:10|7.77|7.72|7.77|7.72|7.77|7.72|7.76|7.71|11
1722862460000|2024-08-05 12:54:20|7.76|7.71|7.77|7.72|7.77|7.72|7.76|7.71|8
1722862470000|2024-08-05 12:54:30|7.76|7.71|7.76|7.71|7.77|7.72|7.76|7.71|7
1722862480000|2024-08-05 12:54:40|7.75|7.7|7.76|7.71|7.76|7.71|7.75|7.7|2
1722862490000|2024-08-05 12:54:50|7.75|7.7|7.76|7.71|7.76|7.71|7.75|7.7|6
1722862500000|2024-08-05 12:55:00|7.75|7.7|7.74|7.69|7.76|7.71|7.74|7.69|8
1722862510000|2024-08-05 12:55:10|7.75|7.7|7.73|7.68|7.75|7.7|7.72|7.67|9
1722862520000|2024-08-05 12:55:20|7.72|7.67|7.71|7.66|7.73|7.68|7.71|7.66|8
1722862530000|2024-08-05 12:55:30|7.72|7.67|7.72|7.67|7.73|7.68|7.71|7.66|5
1722862540000|2024-08-05 12:55:40|7.71|7.66|7.71|7.66|7.71|7.66|7.7|7.65|9
1722862550000|2024-08-05 12:55:50|7.7|7.65|7.69|7.64|7.71|7.66|7.69|7.64|4
1722862560000|2024-08-05 12:56:00|7.7|7.65|7.74|7.69|7.74|7.69|7.7|7.65|5
1722862570000|2024-08-05 12:56:10|7.73|7.68|7.72|7.67|7.73|7.68|7.72|7.67|4
1722862580000|2024-08-05 12:56:20|7.73|7.68|7.73|7.68|7.74|7.69|7.73|7.68|3
1722862590000|2024-08-05 12:56:30|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|2
1722862600000|2024-08-05 12:56:40|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|5
1722862610000|2024-08-05 12:56:50|7.71|7.66|7.71|7.66|7.71|7.66|7.71|7.66|1
1722862620000|2024-08-05 12:57:00|7.72|7.67|7.72|7.67|7.72|7.67|7.71|7.66|9
1722862630000|2024-08-05 12:57:10|7.73|7.68|7.73|7.68|7.73|7.68|7.72|7.67|7
1722862640000|2024-08-05 12:57:20|7.72|7.67|7.72|7.67|7.73|7.68|7.71|7.66|5
1722862650000|2024-08-05 12:57:30|7.71|7.66|7.72|7.67|7.72|7.67|7.71|7.66|6
1722862660000|2024-08-05 12:57:40|7.71|7.66|7.72|7.67|7.72|7.67|7.71|7.66|4
1722862670000|2024-08-05 12:57:50|7.71|7.66|7.72|7.67|7.72|7.67|7.71|7.66|2
1722862680000|2024-08-05 12:58:00|7.71|7.66|7.71|7.66|7.72|7.67|7.71|7.66|3
1722862690000|2024-08-05 12:58:10|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|2
1722862700000|2024-08-05 12:58:20|7.72|7.67|7.72|7.67|7.72|7.67|7.72|7.67|1
1722862720000|2024-08-05 12:58:40|7.71|7.66|7.71|7.66|7.71|7.66|7.71|7.66|1
1722862750000|2024-08-05 12:59:10|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|2
1722862760000|2024-08-05 12:59:20|7.7|7.65|7.7|7.65|7.7|7.65|7.7|7.65|1
1722862770000|2024-08-05 12:59:30|7.71|7.66|7.71|7.66|7.71|7.66|7.7|7.65|3
1722862780000|2024-08-05 12:59:40|7.7|7.65|7.7|7.65|7.7|7.65|7.7|7.65|1
1722862800000|2024-08-05 13:00:00|7.69|7.64|7.68|7.63|7.69|7.64|7.68|7.63|2
1722862810000|2024-08-05 13:00:10|7.69|7.64|7.68|7.63|7.69|7.64|7.68|7.63|8
1722862820000|2024-08-05 13:00:20|7.69|7.64|7.69|7.64|7.69|7.64|7.68|7.63|5
1722862830000|2024-08-05 13:00:30|7.68|7.63|7.68|7.63|7.69|7.64|7.68|7.63|5
1722862840000|2024-08-05 13:00:40|7.67|7.62|7.67|7.62|7.67|7.62|7.67|7.62|1
1722862850000|2024-08-05 13:00:50|7.66|7.61|7.67|7.62|7.67|7.62|7.66|7.61|4
1722862860000|2024-08-05 13:01:00|7.68|7.63|7.67|7.62|7.68|7.63|7.67|7.62|2
1722862870000|2024-08-05 13:01:10|7.66|7.61|7.67|7.62|7.67|7.62|7.66|7.61|2
1722862880000|2024-08-05 13:01:20|7.68|7.63|7.7|7.65|7.7|7.65|7.67|7.62|5
1722862890000|2024-08-05 13:01:30|7.71|7.66|7.72|7.67|7.72|7.67|7.71|7.66|6
1722862900000|2024-08-05 13:01:40|7.71|7.66|7.7|7.65|7.72|7.67|7.7|7.65|4
1722862920000|2024-08-05 13:02:00|7.69|7.64|7.69|7.64|7.7|7.65|7.69|7.64|3
1722862930000|2024-08-05 13:02:10|7.7|7.65|7.7|7.65|7.7|7.65|7.7|7.65|1
1722862940000|2024-08-05 13:02:20|7.71|7.66|7.71|7.66|7.72|7.67|7.71|7.66|3
1722862950000|2024-08-05 13:02:30|7.72|7.67|7.74|7.69|7.74|7.69|7.72|7.67|3
1722862960000|2024-08-05 13:02:40|7.73|7.68|7.74|7.69|7.74|7.69|7.73|7.68|2
1722862970000|2024-08-05 13:02:50|7.73|7.68|7.72|7.67|7.74|7.69|7.72|7.67|6
1722862980000|2024-08-05 13:03:00|7.71|7.66|7.72|7.67|7.72|7.67|7.71|7.66|2
1722862990000|2024-08-05 13:03:10|7.71|7.66|7.72|7.67|7.72|7.67|7.71|7.66|2
1722863010000|2024-08-05 13:03:30|7.71|7.66|7.71|7.66|7.72|7.67|7.71|7.66|3
1722863020000|2024-08-05 13:03:40|7.72|7.67|7.72|7.67|7.72|7.67|7.71|7.66|3
1722863030000|2024-08-05 13:03:50|7.71|7.66|7.72|7.67|7.72|7.67|7.71|7.66|4
1722863040000|2024-08-05 13:04:00|7.71|7.66|7.71|7.66|7.71|7.66|7.71|7.66|1
1722863050000|2024-08-05 13:04:10|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|2
1722863060000|2024-08-05 13:04:20|7.7|7.65|7.7|7.65|7.71|7.66|7.69|7.64|5
1722863070000|2024-08-05 13:04:30|7.69|7.64|7.69|7.64|7.7|7.65|7.69|7.64|9
1722863090000|2024-08-05 13:04:50|7.7|7.65|7.7|7.65|7.7|7.65|7.69|7.64|3
1722863100000|2024-08-05 13:05:00|7.69|7.64|7.71|7.66|7.71|7.66|7.69|7.64|5
1722863110000|2024-08-05 13:05:10|7.72|7.67|7.73|7.68|7.73|7.68|7.71|7.66|8
1722863120000|2024-08-05 13:05:20|7.72|7.67|7.74|7.69|7.74|7.69|7.72|7.67|5
1722863130000|2024-08-05 13:05:30|7.75|7.7|7.76|7.71|7.76|7.71|7.75|7.7|2
1722863140000|2024-08-05 13:05:40|7.75|7.7|7.75|7.7|7.76|7.71|7.75|7.7|3
1722863150000|2024-08-05 13:05:50|7.76|7.71|7.76|7.71|7.76|7.71|7.76|7.71|1
1722863160000|2024-08-05 13:06:00|7.77|7.72|7.77|7.72|7.78|7.73|7.76|7.71|5
1722863170000|2024-08-05 13:06:10|7.76|7.71|7.76|7.71|7.76|7.71|7.76|7.71|1
1722863180000|2024-08-05 13:06:20|7.75|7.7|7.76|7.71|7.76|7.71|7.75|7.7|2
1722863200000|2024-08-05 13:06:40|7.77|7.72|7.77|7.72|7.77|7.72|7.76|7.71|3
1722863210000|2024-08-05 13:06:50|7.76|7.71|7.77|7.72|7.77|7.72|7.76|7.71|2
1722863220000|2024-08-05 13:07:00|7.78|7.73|7.78|7.73|7.78|7.73|7.77|7.72|3
1722863230000|2024-08-05 13:07:10|7.79|7.74|7.79|7.74|7.79|7.74|7.79|7.74|1
1722863240000|2024-08-05 13:07:20|7.78|7.73|7.78|7.73|7.79|7.74|7.78|7.73|3
1722863250000|2024-08-05 13:07:30|7.79|7.74|7.79|7.74|7.79|7.74|7.78|7.73|7
1722863260000|2024-08-05 13:07:40|7.8|7.75|7.8|7.75|7.8|7.75|7.8|7.75|1
1722863270000|2024-08-05 13:07:50|7.79|7.74|7.81|7.76|7.81|7.76|7.79|7.74|5
1722863280000|2024-08-05 13:08:00|7.8|7.75|7.8|7.75|7.81|7.76|7.8|7.75|5
1722863290000|2024-08-05 13:08:10|7.79|7.74|7.79|7.74|7.79|7.74|7.79|7.74|1
1722863310000|2024-08-05 13:08:30|7.78|7.73|7.78|7.73|7.79|7.74|7.78|7.73|3
1722863320000|2024-08-05 13:08:40|7.79|7.74|7.8|7.75|7.8|7.75|7.79|7.74|2
1722863330000|2024-08-05 13:08:50|7.79|7.74|7.79|7.74|7.8|7.75|7.79|7.74|3
1722863340000|2024-08-05 13:09:00|7.8|7.75|7.79|7.74|7.8|7.75|7.79|7.74|6
1722863350000|2024-08-05 13:09:10|7.78|7.73|7.79|7.74|7.79|7.74|7.78|7.73|4
1722863360000|2024-08-05 13:09:20|7.78|7.73|7.78|7.73|7.78|7.73|7.78|7.73|1
1722863370000|2024-08-05 13:09:30|7.77|7.72|7.78|7.73|7.78|7.73|7.77|7.72|2
1722863380000|2024-08-05 13:09:40|7.77|7.72|7.77|7.72|7.78|7.73|7.77|7.72|3
1722863400000|2024-08-05 13:10:00|7.78|7.73|7.78|7.73|7.78|7.73|7.77|7.72|5
1722863410000|2024-08-05 13:10:10|7.79|7.74|7.79|7.74|7.79|7.74|7.79|7.74|1
1722863420000|2024-08-05 13:10:20|7.8|7.75|7.79|7.74|7.8|7.75|7.79|7.74|4
1722863430000|2024-08-05 13:10:30|7.8|7.75|7.81|7.76|7.81|7.76|7.79|7.74|4
1722863440000|2024-08-05 13:10:40|7.8|7.75|7.8|7.75|7.8|7.75|7.8|7.75|1
1722863450000|2024-08-05 13:10:50|7.79|7.74|7.8|7.75|7.8|7.75|7.79|7.74|2
1722863460000|2024-08-05 13:11:00|7.79|7.74|7.78|7.73|7.8|7.75|7.78|7.73|4
1722863470000|2024-08-05 13:11:10|7.79|7.74|7.79|7.74|7.8|7.75|7.78|7.73|5
1722863480000|2024-08-05 13:11:20|7.8|7.75|7.81|7.76|7.81|7.76|7.79|7.74|6
1722863500000|2024-08-05 13:11:40|7.8|7.75|7.8|7.75|7.81|7.76|7.8|7.75|3
1722863510000|2024-08-05 13:11:50|7.81|7.76|7.8|7.75|7.81|7.76|7.79|7.74|8
1722863520000|2024-08-05 13:12:00|7.79|7.74|7.79|7.74|7.79|7.74|7.78|7.73|5
1722863530000|2024-08-05 13:12:10|7.78|7.73|7.79|7.74|7.79|7.74|7.78|7.73|2
1722863540000|2024-08-05 13:12:20|7.78|7.73|7.79|7.74|7.79|7.74|7.78|7.73|4
1722863550000|2024-08-05 13:12:30|7.78|7.73|7.78|7.73|7.78|7.73|7.78|7.73|1
1722863560000|2024-08-05 13:12:40|7.77|7.72|7.78|7.73|7.78|7.73|7.77|7.72|6
1722863570000|2024-08-05 13:12:50|7.77|7.72|7.77|7.72|7.78|7.73|7.77|7.72|3
1722863580000|2024-08-05 13:13:00|7.78|7.73|7.77|7.72|7.78|7.73|7.77|7.72|2
1722863590000|2024-08-05 13:13:10|7.76|7.71|7.76|7.71|7.76|7.71|7.76|7.71|1
1722863600000|2024-08-05 13:13:20|7.75|7.7|7.76|7.71|7.77|7.72|7.75|7.7|8
1722863610000|2024-08-05 13:13:30|7.77|7.72|7.77|7.72|7.77|7.72|7.77|7.72|1
1722863620000|2024-08-05 13:13:40|7.78|7.73|7.78|7.73|7.78|7.73|7.77|7.72|5
1722863630000|2024-08-05 13:13:50|7.77|7.72|7.77|7.72|7.78|7.73|7.77|7.72|3
1722863650000|2024-08-05 13:14:10|7.76|7.71|7.77|7.72|7.77|7.72|7.76|7.71|2
1722863660000|2024-08-05 13:14:20|7.76|7.71|7.75|7.7|7.76|7.71|7.75|7.7|4
1722863670000|2024-08-05 13:14:30|7.74|7.69|7.75|7.7|7.75|7.7|7.74|7.69|2
1722863680000|2024-08-05 13:14:40|7.74|7.69|7.73|7.68|7.74|7.69|7.73|7.68|8
1722863690000|2024-08-05 13:14:50|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|2
1722863700000|2024-08-05 13:15:00|7.72|7.67|7.73|7.68|7.73|7.68|7.72|7.67|2
1722863710000|2024-08-05 13:15:10|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|2
1722863720000|2024-08-05 13:15:20|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|6
1722863730000|2024-08-05 13:15:30|7.72|7.67|7.72|7.67|7.72|7.67|7.72|7.67|1
1722863740000|2024-08-05 13:15:40|7.73|7.68|7.72|7.67|7.73|7.68|7.72|7.67|2
1722863750000|2024-08-05 13:15:50|7.73|7.68|7.73|7.68|7.73|7.68|7.73|7.68|1
1722863760000|2024-08-05 13:16:00|7.72|7.67|7.72|7.67|7.73|7.68|7.72|7.67|3
1722863770000|2024-08-05 13:16:10|7.71|7.66|7.7|7.65|7.71|7.66|7.7|7.65|2
1722863790000|2024-08-05 13:16:30|7.69|7.64|7.7|7.65|7.7|7.65|7.69|7.64|6
1722863800000|2024-08-05 13:16:40|7.69|7.64|7.69|7.64|7.69|7.64|7.69|7.64|1
1722863810000|2024-08-05 13:16:50|7.68|7.63|7.69|7.64|7.69|7.64|7.68|7.63|4
1722863820000|2024-08-05 13:17:00|7.68|7.63|7.68|7.63|7.69|7.64|7.68|7.63|3
1722863830000|2024-08-05 13:17:10|7.69|7.64|7.68|7.63|7.69|7.64|7.67|7.62|6
1722863840000|2024-08-05 13:17:20|7.67|7.62|7.68|7.63|7.68|7.63|7.67|7.62|4
1722863850000|2024-08-05 13:17:30|7.67|7.62|7.67|7.62|7.68|7.63|7.66|7.61|5
1722863860000|2024-08-05 13:17:40|7.66|7.61|7.67|7.62|7.68|7.63|7.66|7.61|4
1722863870000|2024-08-05 13:17:50|7.68|7.63|7.68|7.63|7.68|7.63|7.68|7.63|1
1722863890000|2024-08-05 13:18:10|7.67|7.62|7.68|7.63|7.68|7.63|7.67|7.62|4
1722863900000|2024-08-05 13:18:20|7.7|7.65|7.7|7.65|7.7|7.65|7.7|7.65|1
1722863920000|2024-08-05 13:18:40|7.71|7.66|7.71|7.66|7.71|7.66|7.71|7.66|1
1722863930000|2024-08-05 13:18:50|7.7|7.65|7.7|7.65|7.7|7.65|7.7|7.65|1
1722863940000|2024-08-05 13:19:00|7.69|7.64|7.69|7.64|7.7|7.65|7.69|7.64|7
1722863950000|2024-08-05 13:19:10|7.7|7.65|7.69|7.64|7.7|7.65|7.69|7.64|2
1722863960000|2024-08-05 13:19:20|7.7|7.65|7.7|7.65|7.7|7.65|7.69|7.64|5
1722863970000|2024-08-05 13:19:30|7.71|7.66|7.71|7.66|7.71|7.66|7.71|7.66|1
1722863980000|2024-08-05 13:19:40|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|2
1722863990000|2024-08-05 13:19:50|7.72|7.67|7.72|7.67|7.72|7.67|7.71|7.66|3
1722864000000|2024-08-05 13:20:00|7.71|7.66|7.73|7.68|7.73|7.68|7.71|7.66|3
1722864010000|2024-08-05 13:20:10|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|4
1722864020000|2024-08-05 13:20:20|7.7|7.65|7.69|7.64|7.7|7.65|7.69|7.64|2
1722864030000|2024-08-05 13:20:30|7.68|7.63|7.69|7.64|7.69|7.64|7.68|7.63|6
1722864040000|2024-08-05 13:20:40|7.7|7.65|7.69|7.64|7.7|7.65|7.69|7.64|6
1722864050000|2024-08-05 13:20:50|7.68|7.63|7.68|7.63|7.68|7.63|7.68|7.63|1
1722864060000|2024-08-05 13:21:00|7.69|7.64|7.68|7.63|7.69|7.64|7.68|7.63|6
1722864070000|2024-08-05 13:21:10|7.69|7.64|7.7|7.65|7.71|7.66|7.69|7.64|4
1722864080000|2024-08-05 13:21:20|7.71|7.66|7.7|7.65|7.71|7.66|7.7|7.65|4
1722864090000|2024-08-05 13:21:30|7.71|7.66|7.71|7.66|7.71|7.66|7.7|7.65|3
1722864100000|2024-08-05 13:21:40|7.7|7.65|7.7|7.65|7.7|7.65|7.7|7.65|1
1722864110000|2024-08-05 13:21:50|7.71|7.66|7.7|7.65|7.71|7.66|7.7|7.65|2
1722864120000|2024-08-05 13:22:00|7.71|7.66|7.7|7.65|7.71|7.66|7.7|7.65|4
1722864140000|2024-08-05 13:22:20|7.69|7.64|7.7|7.65|7.7|7.65|7.69|7.64|2
1722864150000|2024-08-05 13:22:30|7.71|7.66|7.71|7.66|7.71|7.66|7.7|7.65|3
1722864160000|2024-08-05 13:22:40|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|4
1722864170000|2024-08-05 13:22:50|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|4
1722864180000|2024-08-05 13:23:00|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|2
1722864190000|2024-08-05 13:23:10|7.7|7.65|7.71|7.66|7.71|7.66|7.7|7.65|2
1722864200000|2024-08-05 13:23:20|7.72|7.67|7.72|7.67|7.72|7.67|7.72|7.67|1
1722864210000|2024-08-05 13:23:30|7.71|7.66|7.69|7.64|7.71|7.66|7.69|7.64|5
1722864220000|2024-08-05 13:23:40|7.68|7.63|7.68|7.63|7.68|7.63|7.67|7.62|5
1722864230000|2024-08-05 13:23:50|7.69|7.64|7.69|7.64|7.69|7.64|7.69|7.64|1
1722864240000|2024-08-05 13:24:00|7.68|7.63|7.69|7.64|7.69|7.64|7.68|7.63|2
1722864250000|2024-08-05 13:24:10|7.7|7.65|7.68|7.63|7.7|7.65|7.68|7.63|5
1722864260000|2024-08-05 13:24:20|7.69|7.64|7.69|7.64|7.7|7.65|7.68|7.63|7
1722864270000|2024-08-05 13:24:30|7.7|7.65|7.7|7.65|7.71|7.66|7.7|7.65|7
1722864280000|2024-08-05 13:24:40|7.71|7.66|7.7|7.65|7.71|7.66|7.69|7.64|6
1722864300000|2024-08-05 13:25:00|7.71|7.66|7.69|7.64|7.71|7.66|7.69|7.64|3
1722864310000|2024-08-05 13:25:10|7.7|7.65|7.7|7.65|7.71|7.66|7.69|7.64|7
1722864320000|2024-08-05 13:25:20|7.69|7.64|7.7|7.65|7.71|7.66|7.69|7.64|4
1722864330000|2024-08-05 13:25:30|7.71|7.66|7.71|7.66|7.71|7.66|7.7|7.65|3
1722864340000|2024-08-05 13:25:40|7.72|7.67|7.71|7.66|7.72|7.67|7.71|7.66|6
1722864350000|2024-08-05 13:25:50|7.7|7.65|7.7|7.65|7.7|7.65|7.7|7.65|1
1722864360000|2024-08-05 13:26:00|7.69|7.64|7.68|7.63|7.7|7.65|7.68|7.63|4
1722864380000|2024-08-05 13:26:20|7.67|7.62|7.66|7.61|7.67|7.62|7.66|7.61|2
1722864390000|2024-08-05 13:26:30|7.65|7.6|7.65|7.6|7.66|7.61|7.65|7.6|3
1722864400000|2024-08-05 13:26:40|7.64|7.59|7.64|7.59|7.64|7.59|7.64|7.59|1
1722864410000|2024-08-05 13:26:50|7.63|7.58|7.62|7.57|7.63|7.58|7.62|7.57|4
1722864420000|2024-08-05 13:27:00|7.63|7.58|7.65|7.6|7.65|7.6|7.63|7.58|3
1722864430000|2024-08-05 13:27:10|7.64|7.59|7.66|7.61|7.67|7.62|7.64|7.59|9
1722864440000|2024-08-05 13:27:20|7.67|7.62|7.65|7.6|7.67|7.62|7.65|7.6|5
1722864450000|2024-08-05 13:27:30|7.66|7.61|7.65|7.6|7.66|7.61|7.65|7.6|2
1722864460000|2024-08-05 13:27:40|7.64|7.59|7.65|7.6|7.65|7.6|7.64|7.59|4
1722864470000|2024-08-05 13:27:50|7.64|7.59|7.65|7.6|7.65|7.6|7.64|7.59|4
1722864480000|2024-08-05 13:28:00|7.64|7.59|7.65|7.6|7.65|7.6|7.64|7.59|6
1722864490000|2024-08-05 13:28:10|7.64|7.59|7.63|7.58|7.64|7.59|7.63|7.58|2
1722864500000|2024-08-05 13:28:20|7.62|7.57|7.62|7.57|7.62|7.57|7.62|7.57|1
1722864530000|2024-08-05 13:28:50|7.63|7.58|7.62|7.57|7.63|7.58|7.62|7.57|10
1722864540000|2024-08-05 13:29:00|7.63|7.58|7.62|7.57|7.63|7.58|7.61|7.56|4
1722864550000|2024-08-05 13:29:10|7.61|7.56|7.61|7.56|7.62|7.57|7.61|7.56|7
1722864560000|2024-08-05 13:29:20|7.62|7.57|7.61|7.56|7.62|7.57|7.61|7.56|4
1722864570000|2024-08-05 13:29:30|7.6|7.55|7.61|7.56|7.61|7.56|7.6|7.55|4
1722864580000|2024-08-05 13:29:40|7.6|7.55|7.61|7.56|7.61|7.56|7.6|7.55|6
1722864590000|2024-08-05 13:29:50|7.6|7.55|7.61|7.56|7.61|7.56|7.6|7.55|4
1722864600000|2024-08-05 13:30:00|7.6|7.55|7.61|7.56|7.61|7.56|7.6|7.55|6
1722864610000|2024-08-05 13:30:10|7.62|7.57|7.65|7.6|7.65|7.6|7.62|7.57|6
1722864620000|2024-08-05 13:30:20|7.67|7.62|7.69|7.64|7.69|7.64|7.67|7.62|3
1722864630000|2024-08-05 13:30:30|7.7|7.65|7.74|7.69|7.74|7.69|7.7|7.65|5
1722864640000|2024-08-05 13:30:40|7.73|7.68|7.76|7.71|7.76|7.71|7.72|7.67|6
1722864650000|2024-08-05 13:30:50|7.77|7.72|7.77|7.72|7.78|7.73|7.76|7.71|5
1722864660000|2024-08-05 13:31:00|7.78|7.73|7.75|7.7|7.78|7.73|7.75|7.7|8
1722864670000|2024-08-05 13:31:10|7.74|7.69|7.73|7.68|7.74|7.69|7.73|7.68|2
1722864680000|2024-08-05 13:31:20|7.74|7.69|7.73|7.68|7.75|7.7|7.73|7.68|6
1722864690000|2024-08-05 13:31:30|7.74|7.69|7.72|7.67|7.74|7.69|7.72|7.67|7
1722864700000|2024-08-05 13:31:40|7.73|7.68|7.72|7.67|7.73|7.68|7.72|7.67|2
1722864710000|2024-08-05 13:31:50|7.73|7.68|7.73|7.68|7.73|7.68|7.72|7.67|3
1722864720000|2024-08-05 13:32:00|7.72|7.67|7.76|7.71|7.76|7.71|7.72|7.67|5
1722864730000|2024-08-05 13:32:10|7.75|7.7|7.75|7.7|7.76|7.71|7.75|7.7|5
1722864740000|2024-08-05 13:32:20|7.76|7.71|7.76|7.71|7.76|7.71|7.75|7.7|5
1722864750000|2024-08-05 13:32:30|7.75|7.7|7.78|7.73|7.78|7.73|7.75|7.7|4
1722864760000|2024-08-05 13:32:40|7.77|7.72|7.78|7.73|7.78|7.73|7.77|7.72|4
1722864770000|2024-08-05 13:32:50|7.77|7.72|7.79|7.74|7.79|7.74|7.77|7.72|9
1722864780000|2024-08-05 13:33:00|7.78|7.73|7.8|7.75|7.8|7.75|7.77|7.72|13
1722864790000|2024-08-05 13:33:10|7.81|7.76|7.84|7.79|7.85|7.8|7.81|7.76|6
1722864800000|2024-08-05 13:33:20|7.83|7.78|7.84|7.79|7.85|7.8|7.83|7.78|4
1722864810000|2024-08-05 13:33:30|7.83|7.78|7.85|7.8|7.85|7.8|7.83|7.78|7
1722864820000|2024-08-05 13:33:40|7.86|7.81|7.89|7.84|7.89|7.84|7.85|7.8|6
1722864830000|2024-08-05 13:33:50|7.9|7.85|7.9|7.85|7.9|7.85|7.89|7.84|7
1722864840000|2024-08-05 13:34:00|7.91|7.86|7.9|7.85|7.91|7.86|7.9|7.85|4
1722864850000|2024-08-05 13:34:10|7.91|7.86|7.9|7.85|7.92|7.87|7.9|7.85|6
1722864860000|2024-08-05 13:34:20|7.91|7.86|7.89|7.84|7.91|7.86|7.89|7.84|3
1722864870000|2024-08-05 13:34:30|7.9|7.85|7.91|7.86|7.91|7.86|7.89|7.84|6
1722864880000|2024-08-05 13:34:40|7.9|7.85|7.88|7.83|7.9|7.85|7.88|7.83|3
1722864890000|2024-08-05 13:34:50|7.89|7.84|7.89|7.84|7.9|7.85|7.89|7.84|5
1722864900000|2024-08-05 13:35:00|7.9|7.85|7.9|7.85|7.91|7.86|7.9|7.85|3
1722864910000|2024-08-05 13:35:10|7.89|7.84|7.88|7.83|7.89|7.84|7.88|7.83|6
1722864920000|2024-08-05 13:35:20|7.89|7.84|7.91|7.86|7.92|7.87|7.89|7.84|5
1722864930000|2024-08-05 13:35:30|7.92|7.87|7.92|7.87|7.92|7.87|7.91|7.86|7
1722864940000|2024-08-05 13:35:40|7.91|7.86|7.91|7.86|7.92|7.87|7.91|7.86|5
1722864950000|2024-08-05 13:35:50|7.92|7.87|7.92|7.87|7.92|7.87|7.91|7.86|9
1722864960000|2024-08-05 13:36:00|7.91|7.86|7.91|7.86|7.92|7.87|7.91|7.86|3
1722864970000|2024-08-05 13:36:10|7.92|7.87|7.92|7.87|7.92|7.87|7.92|7.87|1
1722864980000|2024-08-05 13:36:20|7.93|7.88|7.93|7.88|7.93|7.88|7.92|7.87|3
1722864990000|2024-08-05 13:36:30|7.94|7.89|7.94|7.89|7.94|7.89|7.94|7.89|1
1722865000000|2024-08-05 13:36:40|7.95|7.9|7.95|7.9|7.96|7.91|7.94|7.89|7
1722865010000|2024-08-05 13:36:50|7.96|7.91|7.96|7.91|7.96|7.91|7.95|7.9|5
1722865020000|2024-08-05 13:37:00|7.95|7.9|7.96|7.91|7.96|7.91|7.95|7.9|2
1722865030000|2024-08-05 13:37:10|7.97|7.92|7.98|7.93|7.98|7.93|7.96|7.91|6
1722865040000|2024-08-05 13:37:20|7.99|7.94|7.98|7.93|7.99|7.94|7.98|7.93|2
1722865050000|2024-08-05 13:37:30|7.97|7.92|7.98|7.93|7.98|7.93|7.97|7.92|2
1722865060000|2024-08-05 13:37:40|8|7.95|7.99|7.94|8|7.95|7.98|7.93|4
1722865070000|2024-08-05 13:37:50|8|7.95|8.03|7.98|8.03|7.98|7.99|7.94|7
1722865080000|2024-08-05 13:38:00|8.02|7.97|8|7.95|8.02|7.97|8|7.95|7
1722865090000|2024-08-05 13:38:10|8.01|7.96|7.99|7.94|8.01|7.96|7.99|7.94|5
1722865100000|2024-08-05 13:38:20|7.98|7.93|7.98|7.93|7.98|7.93|7.98|7.93|1
1722865110000|2024-08-05 13:38:30|7.99|7.94|8|7.95|8|7.95|7.98|7.93|4
1722865120000|2024-08-05 13:38:40|8.01|7.96|8.01|7.96|8.01|7.96|8|7.95|3
1722865130000|2024-08-05 13:38:50|8|7.95|8|7.95|8.01|7.96|7.99|7.94|5
1722865140000|2024-08-05 13:39:00|7.99|7.94|8.01|7.96|8.01|7.96|7.99|7.94|9
1722865150000|2024-08-05 13:39:10|8.02|7.97|8.02|7.97|8.02|7.97|8.02|7.97|1
1722865160000|2024-08-05 13:39:20|8.01|7.96|8.01|7.96|8.02|7.97|8.01|7.96|3
1722865170000|2024-08-05 13:39:30|8.02|7.97|8.02|7.97|8.02|7.97|8.01|7.96|3
1722865190000|2024-08-05 13:39:50|8.03|7.98|8.03|7.98|8.03|7.98|8.02|7.97|3
1722865200000|2024-08-05 13:40:00|8.02|7.97|8.02|7.97|8.02|7.97|8.02|7.97|1
1722865210000|2024-08-05 13:40:10|8.03|7.98|8.02|7.97|8.03|7.98|8.02|7.97|10
1722865220000|2024-08-05 13:40:20|8.01|7.96|8.02|7.97|8.02|7.97|8.01|7.96|6
1722865230000|2024-08-05 13:40:30|8.01|7.96|8.01|7.96|8.01|7.96|8.01|7.96|1
1722865250000|2024-08-05 13:40:50|8|7.95|7.99|7.94|8|7.95|7.99|7.94|2
1722865260000|2024-08-05 13:41:00|8|7.95|8.01|7.96|8.01|7.96|8|7.95|2
1722865270000|2024-08-05 13:41:10|8.02|7.97|8.02|7.97|8.02|7.97|8.02|7.97|1
1722865280000|2024-08-05 13:41:20|8.01|7.96|8.01|7.96|8.01|7.96|8|7.95|5
1722865290000|2024-08-05 13:41:30|8|7.95|8.01|7.96|8.01|7.96|8|7.95|2
1722865300000|2024-08-05 13:41:40|8|7.95|8|7.95|8|7.95|8|7.95|1
1722865310000|2024-08-05 13:41:50|8.01|7.96|8|7.95|8.01|7.96|8|7.95|2
1722865320000|2024-08-05 13:42:00|7.99|7.94|7.99|7.94|7.99|7.94|7.99|7.94|1
1722865330000|2024-08-05 13:42:10|7.98|7.93|8|7.95|8|7.95|7.98|7.93|3
1722865340000|2024-08-05 13:42:20|7.99|7.94|7.99|7.94|8|7.95|7.99|7.94|3
1722865350000|2024-08-05 13:42:30|7.98|7.93|7.97|7.92|7.99|7.94|7.97|7.92|4
1722865360000|2024-08-05 13:42:40|7.98|7.93|7.96|7.91|7.98|7.93|7.96|7.91|3
1722865370000|2024-08-05 13:42:50|7.95|7.9|7.95|7.9|7.96|7.91|7.95|7.9|3
1722865380000|2024-08-05 13:43:00|7.94|7.89|7.96|7.91|7.96|7.91|7.94|7.89|5
1722865390000|2024-08-05 13:43:10|7.97|7.92|7.97|7.92|7.97|7.92|7.97|7.92|1
1722865400000|2024-08-05 13:43:20|7.98|7.93|7.98|7.93|7.98|7.93|7.97|7.92|3
1722865410000|2024-08-05 13:43:30|7.99|7.94|7.98|7.93|7.99|7.94|7.98|7.93|10
1722865420000|2024-08-05 13:43:40|7.99|7.94|7.99|7.94|7.99|7.94|7.98|7.93|7
1722865430000|2024-08-05 13:43:50|7.98|7.93|7.99|7.94|7.99|7.94|7.98|7.93|4
1722865440000|2024-08-05 13:44:00|8|7.95|7.98|7.93|8|7.95|7.98|7.93|5
1722865450000|2024-08-05 13:44:10|7.99|7.94|8|7.95|8|7.95|7.98|7.93|8
1722865470000|2024-08-05 13:44:30|8.01|7.96|8.01|7.96|8.01|7.96|8|7.95|3
1722865480000|2024-08-05 13:44:40|8|7.95|8|7.95|8.01|7.96|8|7.95|9
1722865490000|2024-08-05 13:44:50|8.01|7.96|8.01|7.96|8.02|7.97|8.01|7.96|7
1722865500000|2024-08-05 13:45:00|8.02|7.97|8.04|7.99|8.04|7.99|8.02|7.97|5
1722865510000|2024-08-05 13:45:10|8.03|7.98|8.03|7.98|8.03|7.98|8.03|7.98|1
1722865520000|2024-08-05 13:45:20|8.02|7.97|8.03|7.98|8.03|7.98|8.02|7.97|2
1722865530000|2024-08-05 13:45:30|8.04|7.99|8.04|7.99|8.04|7.99|8.03|7.98|3
1722865540000|2024-08-05 13:45:40|8.06|8.01|8.08|8.03|8.08|8.03|8.06|8.01|3
1722865550000|2024-08-05 13:45:50|8.07|8.02|8.08|8.03|8.08|8.03|8.07|8.02|4
1722865560000|2024-08-05 13:46:00|8.07|8.02|8.09|8.04|8.09|8.04|8.07|8.02|5
1722865570000|2024-08-05 13:46:10|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|2
1722865580000|2024-08-05 13:46:20|8.08|8.03|8.09|8.04|8.09|8.04|8.08|8.03|6
1722865590000|2024-08-05 13:46:30|8.1|8.05|8.1|8.05|8.1|8.05|8.1|8.05|1
1722865600000|2024-08-05 13:46:40|8.11|8.06|8.11|8.06|8.12|8.07|8.1|8.05|7
1722865610000|2024-08-05 13:46:50|8.1|8.05|8.1|8.05|8.11|8.06|8.1|8.05|3
1722865620000|2024-08-05 13:47:00|8.09|8.04|8.1|8.05|8.1|8.05|8.09|8.04|6
1722865630000|2024-08-05 13:47:10|8.09|8.04|8.1|8.05|8.11|8.06|8.09|8.04|6
1722865640000|2024-08-05 13:47:20|8.11|8.06|8.11|8.06|8.11|8.06|8.09|8.04|5
1722865650000|2024-08-05 13:47:30|8.1|8.05|8.1|8.05|8.11|8.06|8.1|8.05|5
1722865660000|2024-08-05 13:47:40|8.11|8.06|8.11|8.06|8.11|8.06|8.1|8.05|7
1722865670000|2024-08-05 13:47:50|8.12|8.07|8.13|8.08|8.13|8.08|8.12|8.07|6
1722865680000|2024-08-05 13:48:00|8.12|8.07|8.11|8.06|8.12|8.07|8.11|8.06|4
1722865690000|2024-08-05 13:48:10|8.12|8.07|8.12|8.07|8.13|8.08|8.12|8.07|3
1722865700000|2024-08-05 13:48:20|8.13|8.08|8.12|8.07|8.13|8.08|8.12|8.07|2
1722865710000|2024-08-05 13:48:30|8.13|8.08|8.12|8.07|8.13|8.08|8.12|8.07|6
1722865720000|2024-08-05 13:48:40|8.13|8.08|8.15|8.1|8.15|8.1|8.13|8.08|3
1722865730000|2024-08-05 13:48:50|8.14|8.09|8.13|8.08|8.15|8.1|8.13|8.08|10
1722865740000|2024-08-05 13:49:00|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|3
1722865750000|2024-08-05 13:49:10|8.15|8.1|8.15|8.1|8.15|8.1|8.15|8.1|1
1722865760000|2024-08-05 13:49:20|8.16|8.11|8.15|8.1|8.16|8.11|8.15|8.1|4
1722865770000|2024-08-05 13:49:30|8.14|8.09|8.14|8.09|8.14|8.09|8.14|8.09|1
1722865780000|2024-08-05 13:49:40|8.13|8.08|8.13|8.08|8.15|8.1|8.13|8.08|7
1722865790000|2024-08-05 13:49:50|8.14|8.09|8.15|8.1|8.15|8.1|8.13|8.08|8
1722865800000|2024-08-05 13:50:00|8.14|8.09|8.13|8.08|8.15|8.1|8.13|8.08|10
1722865810000|2024-08-05 13:50:10|8.14|8.09|8.13|8.08|8.14|8.09|8.13|8.08|4
1722865820000|2024-08-05 13:50:20|8.14|8.09|8.14|8.09|8.14|8.09|8.13|8.08|3
1722865830000|2024-08-05 13:50:30|8.13|8.08|8.13|8.08|8.13|8.08|8.13|8.08|1
1722865840000|2024-08-05 13:50:40|8.12|8.07|8.13|8.08|8.13|8.08|8.12|8.07|2
1722865860000|2024-08-05 13:51:00|8.14|8.09|8.16|8.11|8.16|8.11|8.14|8.09|3
1722865870000|2024-08-05 13:51:10|8.15|8.1|8.16|8.11|8.16|8.11|8.15|8.1|8
1722865880000|2024-08-05 13:51:20|8.17|8.12|8.16|8.11|8.17|8.12|8.16|8.11|8
1722865890000|2024-08-05 13:51:30|8.17|8.12|8.17|8.12|8.17|8.12|8.16|8.11|5
1722865900000|2024-08-05 13:51:40|8.18|8.13|8.18|8.13|8.18|8.13|8.17|8.12|3
1722865910000|2024-08-05 13:51:50|8.17|8.12|8.18|8.13|8.18|8.13|8.17|8.12|2
1722865920000|2024-08-05 13:52:00|8.19|8.14|8.19|8.14|8.19|8.14|8.18|8.13|9
1722865930000|2024-08-05 13:52:10|8.18|8.13|8.19|8.14|8.2|8.15|8.18|8.13|4
1722865940000|2024-08-05 13:52:20|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|3
1722865950000|2024-08-05 13:52:30|8.19|8.14|8.2|8.15|8.21|8.16|8.19|8.14|6
1722865960000|2024-08-05 13:52:40|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|3
1722865970000|2024-08-05 13:52:50|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722865980000|2024-08-05 13:53:00|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|3
1722865990000|2024-08-05 13:53:10|8.2|8.15|8.19|8.14|8.21|8.16|8.19|8.14|8
1722866000000|2024-08-05 13:53:20|8.2|8.15|8.18|8.13|8.2|8.15|8.18|8.13|3
1722866010000|2024-08-05 13:53:30|8.19|8.14|8.18|8.13|8.2|8.15|8.18|8.13|8
1722866020000|2024-08-05 13:53:40|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|8
1722866030000|2024-08-05 13:53:50|8.19|8.14|8.19|8.14|8.19|8.14|8.18|8.13|3
1722866040000|2024-08-05 13:54:00|8.2|8.15|8.21|8.16|8.21|8.16|8.19|8.14|8
1722866050000|2024-08-05 13:54:10|8.2|8.15|8.22|8.17|8.22|8.17|8.2|8.15|3
1722866060000|2024-08-05 13:54:20|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|8
1722866070000|2024-08-05 13:54:30|8.21|8.16|8.22|8.17|8.22|8.17|8.21|8.16|10
1722866080000|2024-08-05 13:54:40|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|3
1722866090000|2024-08-05 13:54:50|8.22|8.17|8.21|8.16|8.22|8.17|8.21|8.16|4
1722866100000|2024-08-05 13:55:00|8.22|8.17|8.21|8.16|8.22|8.17|8.2|8.15|4
1722866110000|2024-08-05 13:55:10|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|5
1722866120000|2024-08-05 13:55:20|8.21|8.16|8.21|8.16|8.22|8.17|8.21|8.16|3
1722866140000|2024-08-05 13:55:40|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722866150000|2024-08-05 13:55:50|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|17
1722866160000|2024-08-05 13:56:00|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|8
1722866170000|2024-08-05 13:56:10|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|3
1722866180000|2024-08-05 13:56:20|8.21|8.16|8.19|8.14|8.21|8.16|8.19|8.14|5
1722866200000|2024-08-05 13:56:40|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722866210000|2024-08-05 13:56:50|8.2|8.15|8.21|8.16|8.21|8.16|8.2|8.15|4
1722866220000|2024-08-05 13:57:00|8.2|8.15|8.2|8.15|8.21|8.16|8.19|8.14|5
1722866230000|2024-08-05 13:57:10|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722866240000|2024-08-05 13:57:20|8.18|8.13|8.17|8.12|8.19|8.14|8.17|8.12|6
1722866250000|2024-08-05 13:57:30|8.18|8.13|8.18|8.13|8.18|8.13|8.18|8.13|1
1722866260000|2024-08-05 13:57:40|8.19|8.14|8.18|8.13|8.19|8.14|8.18|8.13|2
1722866270000|2024-08-05 13:57:50|8.19|8.14|8.19|8.14|8.19|8.14|8.19|8.14|1
1722866280000|2024-08-05 13:58:00|8.18|8.13|8.19|8.14|8.19|8.14|8.18|8.13|2
1722866290000|2024-08-05 13:58:10|8.2|8.15|8.2|8.15|8.2|8.15|8.2|8.15|1
1722866300000|2024-08-05 13:58:20|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|4
1722866310000|2024-08-05 13:58:30|8.21|8.16|8.19|8.14|8.21|8.16|8.19|8.14|3
1722866320000|2024-08-05 13:58:40|8.2|8.15|8.2|8.15|8.2|8.15|8.19|8.14|5
1722866330000|2024-08-05 13:58:50|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|2
1722866340000|2024-08-05 13:59:00|8.19|8.14|8.2|8.15|8.2|8.15|8.19|8.14|4
1722866350000|2024-08-05 13:59:10|8.21|8.16|8.2|8.15|8.21|8.16|8.2|8.15|2
1722866360000|2024-08-05 13:59:20|8.21|8.16|8.21|8.16|8.21|8.16|8.2|8.15|3
1722866370000|2024-08-05 13:59:30|8.2|8.15|8.19|8.14|8.21|8.16|8.19|8.14|6
1722866380000|2024-08-05 13:59:40|8.2|8.15|8.2|8.15|8.21|8.16|8.2|8.15|3
1722866390000|2024-08-05 13:59:50|8.19|8.14|8.19|8.14|8.2|8.15|8.19|8.14|3
1722866400000|2024-08-05 14:00:00|8.2|8.15|8.2|8.15|8.21|8.16|8.19|8.14|7
1722866410000|2024-08-05 14:00:10|8.22|8.17|8.26|8.21|8.26|8.21|8.22|8.17|4
1722866420000|2024-08-05 14:00:20|8.28|8.23|8.28|8.23|8.28|8.23|8.27|8.22|3
1722866430000|2024-08-05 14:00:30|8.27|8.22|8.28|8.23|8.28|8.23|8.26|8.21|4
1722866440000|2024-08-05 14:00:40|8.29|8.24|8.32|8.27|8.32|8.27|8.29|8.24|8
1722866450000|2024-08-05 14:00:50|8.31|8.26|8.34|8.29|8.35|8.3|8.31|8.26|8
1722866460000|2024-08-05 14:01:00|8.33|8.28|8.3|8.25|8.33|8.28|8.3|8.25|6
1722866470000|2024-08-05 14:01:10|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|6
1722866480000|2024-08-05 14:01:20|8.29|8.24|8.29|8.24|8.3|8.25|8.28|8.23|7
1722866490000|2024-08-05 14:01:30|8.28|8.23|8.28|8.23|8.29|8.24|8.28|8.23|5
1722866500000|2024-08-05 14:01:40|8.29|8.24|8.29|8.24|8.29|8.24|8.28|8.23|5
1722866510000|2024-08-05 14:01:50|8.3|8.25|8.3|8.25|8.3|8.25|8.3|8.25|1
1722866520000|2024-08-05 14:02:00|8.29|8.24|8.29|8.24|8.3|8.25|8.29|8.24|3
1722866530000|2024-08-05 14:02:10|8.3|8.25|8.28|8.23|8.3|8.25|8.28|8.23|3
1722866550000|2024-08-05 14:02:30|8.29|8.24|8.28|8.23|8.29|8.24|8.28|8.23|2
1722866560000|2024-08-05 14:02:40|8.29|8.24|8.3|8.25|8.3|8.25|8.29|8.24|2
1722866580000|2024-08-05 14:03:00|8.29|8.24|8.31|8.26|8.31|8.26|8.29|8.24|9
1722866590000|2024-08-05 14:03:10|8.32|8.27|8.32|8.27|8.32|8.27|8.31|8.26|9
1722866600000|2024-08-05 14:03:20|8.33|8.28|8.33|8.28|8.33|8.28|8.33|8.28|1
1722866610000|2024-08-05 14:03:30|8.34|8.29|8.36|8.31|8.36|8.31|8.34|8.29|5
1722866620000|2024-08-05 14:03:40|8.35|8.3|8.35|8.3|8.36|8.31|8.35|8.3|3
1722866640000|2024-08-05 14:04:00|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|2
1722866650000|2024-08-05 14:04:10|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|2
1722866660000|2024-08-05 14:04:20|8.38|8.33|8.38|8.33|8.38|8.33|8.37|8.32|7
1722866670000|2024-08-05 14:04:30|8.37|8.32|8.37|8.32|8.38|8.33|8.37|8.32|5
1722866680000|2024-08-05 14:04:40|8.38|8.33|8.37|8.32|8.38|8.33|8.37|8.32|4
1722866690000|2024-08-05 14:04:50|8.36|8.31|8.38|8.33|8.38|8.33|8.36|8.31|3
1722866700000|2024-08-05 14:05:00|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|4
1722866710000|2024-08-05 14:05:10|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|4
1722866720000|2024-08-05 14:05:20|8.37|8.32|8.37|8.32|8.37|8.32|8.36|8.31|13
1722866730000|2024-08-05 14:05:30|8.36|8.31|8.37|8.32|8.37|8.32|8.36|8.31|4
1722866740000|2024-08-05 14:05:40|8.38|8.33|8.38|8.33|8.38|8.33|8.38|8.33|1
1722866750000|2024-08-05 14:05:50|8.39|8.34|8.38|8.33|8.39|8.34|8.38|8.33|12
1722866760000|2024-08-05 14:06:00|8.39|8.34|8.4|8.35|8.4|8.35|8.39|8.34|2
1722866770000|2024-08-05 14:06:10|8.39|8.34|8.41|8.36|8.41|8.36|8.39|8.34|9
1722866780000|2024-08-05 14:06:20|8.42|8.37|8.42|8.37|8.42|8.37|8.42|8.37|1
1722866800000|2024-08-05 14:06:40|8.43|8.38|8.44|8.39|8.44|8.39|8.43|8.38|2
1722866810000|2024-08-05 14:06:50|8.45|8.4|8.45|8.4|8.45|8.4|8.44|8.39|7
1722866820000|2024-08-05 14:07:00|8.44|8.39|8.43|8.38|8.45|8.4|8.42|8.37|10
1722866830000|2024-08-05 14:07:10|8.44|8.39|8.42|8.37|8.44|8.39|8.42|8.37|3
1722866840000|2024-08-05 14:07:20|8.43|8.38|8.43|8.38|8.43|8.38|8.43|8.38|1
1722866850000|2024-08-05 14:07:30|8.42|8.37|8.43|8.38|8.44|8.39|8.42|8.37|4
1722866860000|2024-08-05 14:07:40|8.44|8.39|8.44|8.39|8.44|8.39|8.43|8.38|5
1722866880000|2024-08-05 14:08:00|8.45|8.4|8.45|8.4|8.45|8.4|8.44|8.39|3
1722866890000|2024-08-05 14:08:10|8.44|8.39|8.44|8.39|8.45|8.4|8.44|8.39|7
1722866900000|2024-08-05 14:08:20|8.43|8.38|8.42|8.37|8.44|8.39|8.42|8.37|4
1722866910000|2024-08-05 14:08:30|8.43|8.38|8.42|8.37|8.43|8.38|8.42|8.37|2
1722866930000|2024-08-05 14:08:50|8.41|8.36|8.4|8.35|8.41|8.36|8.4|8.35|2
1722866940000|2024-08-05 14:09:00|8.39|8.34|8.39|8.34|8.4|8.35|8.39|8.34|3
1722866950000|2024-08-05 14:09:10|8.4|8.35|8.39|8.34|8.4|8.35|8.39|8.34|4
1722866960000|2024-08-05 14:09:20|8.38|8.33|8.39|8.34|8.39|8.34|8.38|8.33|2
1722866970000|2024-08-05 14:09:30|8.38|8.33|8.4|8.35|8.4|8.35|8.38|8.33|7
1722866980000|2024-08-05 14:09:40|8.41|8.36|8.41|8.36|8.41|8.36|8.41|8.36|1
1722866990000|2024-08-05 14:09:50|8.42|8.37|8.42|8.37|8.43|8.38|8.42|8.37|5
1722867000000|2024-08-05 14:10:00|8.43|8.38|8.43|8.38|8.43|8.38|8.42|8.37|3
1722867010000|2024-08-05 14:10:10|8.42|8.37|8.41|8.36|8.43|8.38|8.41|8.36|8
1722867020000|2024-08-05 14:10:20|8.4|8.35|8.38|8.33|8.4|8.35|8.38|8.33|7
1722867030000|2024-08-05 14:10:30|8.37|8.32|8.36|8.31|8.37|8.32|8.35|8.3|4
1722867040000|2024-08-05 14:10:40|8.35|8.3|8.37|8.32|8.37|8.32|8.35|8.3|3
1722867050000|2024-08-05 14:10:50|8.36|8.31|8.38|8.33|8.38|8.33|8.36|8.31|11
1722867060000|2024-08-05 14:11:00|8.37|8.32|8.37|8.32|8.38|8.33|8.37|8.32|3
1722867070000|2024-08-05 14:11:10|8.38|8.33|8.38|8.33|8.38|8.33|8.37|8.32|3
1722867080000|2024-08-05 14:11:20|8.37|8.32|8.39|8.34|8.39|8.34|8.37|8.32|5
1722867100000|2024-08-05 14:11:40|8.4|8.35|8.42|8.37|8.42|8.37|8.39|8.34|7
1722867110000|2024-08-05 14:11:50|8.43|8.38|8.4|8.35|8.43|8.38|8.4|8.35|12
1722867120000|2024-08-05 14:12:00|8.39|8.34|8.39|8.34|8.39|8.34|8.38|8.33|5
1722867130000|2024-08-05 14:12:10|8.38|8.33|8.39|8.34|8.39|8.34|8.38|8.33|2
1722867140000|2024-08-05 14:12:20|8.38|8.33|8.38|8.33|8.39|8.34|8.38|8.33|3
1722867150000|2024-08-05 14:12:30|8.39|8.34|8.39|8.34|8.4|8.35|8.38|8.33|5
1722867160000|2024-08-05 14:12:40|8.4|8.35|8.41|8.36|8.42|8.37|8.4|8.35|6
1722867170000|2024-08-05 14:12:50|8.42|8.37|8.4|8.35|8.42|8.37|8.4|8.35|3
1722867180000|2024-08-05 14:13:00|8.41|8.36|8.44|8.39|8.44|8.39|8.41|8.36|8
1722867190000|2024-08-05 14:13:10|8.45|8.4|8.44|8.39|8.45|8.4|8.44|8.39|6
1722867200000|2024-08-05 14:13:20|8.43|8.38|8.42|8.37|8.43|8.38|8.42|8.37|4
1722867210000|2024-08-05 14:13:30|8.43|8.38|8.43|8.38|8.43|8.38|8.42|8.37|5
1722867220000|2024-08-05 14:13:40|8.44|8.39|8.45|8.4|8.45|8.4|8.44|8.39|6
1722867230000|2024-08-05 14:13:50|8.44|8.39|8.46|8.41|8.46|8.41|8.44|8.39|7
1722867240000|2024-08-05 14:14:00|8.45|8.4|8.45|8.4|8.45|8.4|8.44|8.39|3
1722867250000|2024-08-05 14:14:10|8.44|8.39|8.45|8.4|8.45|8.4|8.44|8.39|10
1722867260000|2024-08-05 14:14:20|8.46|8.41|8.45|8.4|8.46|8.41|8.45|8.4|6
1722867270000|2024-08-05 14:14:30|8.46|8.41|8.46|8.41|8.46|8.41|8.46|8.41|1
1722867310000|2024-08-05 14:15:10|8.47|8.42|8.47|8.42|8.47|8.42|8.46|8.41|9
1722867320000|2024-08-05 14:15:20|8.46|8.41|8.45|8.4|8.47|8.42|8.45|8.4|8
1722867330000|2024-08-05 14:15:30|8.46|8.41|8.45|8.4|8.46|8.41|8.45|8.4|6
1722867340000|2024-08-05 14:15:40|8.46|8.41|8.44|8.39|8.46|8.41|8.44|8.39|5
1722867350000|2024-08-05 14:15:50|8.45|8.4|8.45|8.4|8.45|8.4|8.45|8.4|1
1722867360000|2024-08-05 14:16:00|8.46|8.41|8.48|8.43|8.48|8.43|8.45|8.4|5
1722867370000|2024-08-05 14:16:10|8.5|8.45|8.51|8.46|8.51|8.46|8.49|8.44|10
1722867380000|2024-08-05 14:16:20|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|14
1722867390000|2024-08-05 14:16:30|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|6
1722867400000|2024-08-05 14:16:40|8.52|8.47|8.51|8.46|8.52|8.47|8.51|8.46|4
1722867410000|2024-08-05 14:16:50|8.52|8.47|8.52|8.47|8.52|8.47|8.51|8.46|7
1722867420000|2024-08-05 14:17:00|8.51|8.46|8.51|8.46|8.52|8.47|8.51|8.46|3
1722867430000|2024-08-05 14:17:10|8.52|8.47|8.51|8.46|8.52|8.47|8.5|8.45|6
1722867440000|2024-08-05 14:17:20|8.5|8.45|8.5|8.45|8.51|8.46|8.5|8.45|7
1722867450000|2024-08-05 14:17:30|8.51|8.46|8.51|8.46|8.51|8.46|8.5|8.45|7
1722867460000|2024-08-05 14:17:40|8.52|8.47|8.52|8.47|8.52|8.47|8.52|8.47|1
1722867470000|2024-08-05 14:17:50|8.51|8.46|8.51|8.46|8.52|8.47|8.51|8.46|5
1722867480000|2024-08-05 14:18:00|8.52|8.47|8.51|8.46|8.52|8.47|8.51|8.46|4
1722867490000|2024-08-05 14:18:10|8.52|8.47|8.52|8.47|8.52|8.47|8.51|8.46|3
1722867500000|2024-08-05 14:18:20|8.53|8.48|8.53|8.48|8.53|8.48|8.52|8.47|3
1722867510000|2024-08-05 14:18:30|8.54|8.49|8.54|8.49|8.54|8.49|8.53|8.48|3
1722867520000|2024-08-05 14:18:40|8.53|8.48|8.53|8.48|8.53|8.48|8.53|8.48|1
1722867530000|2024-08-05 14:18:50|8.52|8.47|8.53|8.48|8.53|8.48|8.52|8.47|2
1722867540000|2024-08-05 14:19:00|8.55|8.5|8.55|8.5|8.55|8.5|8.55|8.5|1
1722867550000|2024-08-05 14:19:10|8.56|8.51|8.55|8.5|8.56|8.51|8.55|8.5|2
1722867560000|2024-08-05 14:19:20|8.56|8.51|8.57|8.52|8.57|8.52|8.56|8.51|2
1722867570000|2024-08-05 14:19:30|8.58|8.53|8.58|8.53|8.58|8.53|8.57|8.52|3
1722867580000|2024-08-05 14:19:40|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722867590000|2024-08-05 14:19:50|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|2
1722867600000|2024-08-05 14:20:00|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|5
1722867610000|2024-08-05 14:20:10|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|3
1722867620000|2024-08-05 14:20:20|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|4
1722867630000|2024-08-05 14:20:30|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|4
1722867640000|2024-08-05 14:20:40|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|4
1722867650000|2024-08-05 14:20:50|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|5
1722867660000|2024-08-05 14:21:00|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|5
1722867670000|2024-08-05 14:21:10|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|7
1722867680000|2024-08-05 14:21:20|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|6
1722867690000|2024-08-05 14:21:30|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|8
1722867700000|2024-08-05 14:21:40|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722867710000|2024-08-05 14:21:50|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722867720000|2024-08-05 14:22:00|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|2
1722867730000|2024-08-05 14:22:10|8.57|8.52|8.57|8.52|8.58|8.53|8.57|8.52|3
1722867750000|2024-08-05 14:22:30|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722867760000|2024-08-05 14:22:40|8.57|8.52|8.56|8.51|8.57|8.52|8.56|8.51|2
1722867770000|2024-08-05 14:22:50|8.55|8.5|8.52|8.47|8.55|8.5|8.51|8.46|6
1722867780000|2024-08-05 14:23:00|8.51|8.46|8.52|8.47|8.52|8.47|8.5|8.45|8
1722867790000|2024-08-05 14:23:10|8.53|8.48|8.54|8.49|8.54|8.49|8.53|8.48|2
1722867810000|2024-08-05 14:23:30|8.53|8.48|8.53|8.48|8.53|8.48|8.53|8.48|1
1722867820000|2024-08-05 14:23:40|8.54|8.49|8.53|8.48|8.54|8.49|8.53|8.48|2
1722867830000|2024-08-05 14:23:50|8.54|8.49|8.54|8.49|8.54|8.49|8.53|8.48|3
1722867840000|2024-08-05 14:24:00|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|4
1722867850000|2024-08-05 14:24:10|8.57|8.52|8.56|8.51|8.57|8.52|8.55|8.5|4
1722867860000|2024-08-05 14:24:20|8.55|8.5|8.54|8.49|8.55|8.5|8.54|8.49|2
1722867870000|2024-08-05 14:24:30|8.55|8.5|8.55|8.5|8.55|8.5|8.55|8.5|1
1722867890000|2024-08-05 14:24:50|8.56|8.51|8.57|8.52|8.57|8.52|8.56|8.51|2
1722867900000|2024-08-05 14:25:00|8.56|8.51|8.57|8.52|8.57|8.52|8.56|8.51|10
1722867910000|2024-08-05 14:25:10|8.56|8.51|8.57|8.52|8.57|8.52|8.56|8.51|4
1722867920000|2024-08-05 14:25:20|8.58|8.53|8.58|8.53|8.58|8.53|8.58|8.53|1
1722867930000|2024-08-05 14:25:30|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|8
1722867950000|2024-08-05 14:25:50|8.57|8.52|8.59|8.54|8.59|8.54|8.57|8.52|5
1722867960000|2024-08-05 14:26:00|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|4
1722867970000|2024-08-05 14:26:10|8.56|8.51|8.56|8.51|8.57|8.52|8.56|8.51|3
1722867980000|2024-08-05 14:26:20|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|2
1722867990000|2024-08-05 14:26:30|8.55|8.5|8.55|8.5|8.55|8.5|8.55|8.5|1
1722868000000|2024-08-05 14:26:40|8.54|8.49|8.54|8.49|8.54|8.49|8.53|8.48|3
1722868020000|2024-08-05 14:27:00|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|6
1722868030000|2024-08-05 14:27:10|8.55|8.5|8.55|8.5|8.55|8.5|8.54|8.49|7
1722868040000|2024-08-05 14:27:20|8.54|8.49|8.53|8.48|8.54|8.49|8.53|8.48|4
1722868060000|2024-08-05 14:27:40|8.52|8.47|8.52|8.47|8.52|8.47|8.52|8.47|1
1722868070000|2024-08-05 14:27:50|8.51|8.46|8.51|8.46|8.52|8.47|8.51|8.46|3
1722868080000|2024-08-05 14:28:00|8.52|8.47|8.52|8.47|8.52|8.47|8.51|8.46|3
1722868100000|2024-08-05 14:28:20|8.53|8.48|8.52|8.47|8.53|8.48|8.52|8.47|6
1722868110000|2024-08-05 14:28:30|8.51|8.46|8.51|8.46|8.51|8.46|8.51|8.46|1
1722868120000|2024-08-05 14:28:40|8.5|8.45|8.5|8.45|8.51|8.46|8.5|8.45|3
1722868130000|2024-08-05 14:28:50|8.49|8.44|8.48|8.43|8.49|8.44|8.48|8.43|10
1722868140000|2024-08-05 14:29:00|8.49|8.44|8.49|8.44|8.49|8.44|8.48|8.43|7
1722868150000|2024-08-05 14:29:10|8.48|8.43|8.48|8.43|8.48|8.43|8.47|8.42|5
1722868160000|2024-08-05 14:29:20|8.47|8.42|8.47|8.42|8.47|8.42|8.46|8.41|5
1722868170000|2024-08-05 14:29:30|8.46|8.41|8.46|8.41|8.46|8.41|8.46|8.41|1
1722868180000|2024-08-05 14:29:40|8.45|8.4|8.46|8.41|8.46|8.41|8.45|8.4|2
1722868200000|2024-08-05 14:30:00|8.47|8.42|8.47|8.42|8.47|8.42|8.46|8.41|9
1722868210000|2024-08-05 14:30:10|8.48|8.43|8.48|8.43|8.48|8.43|8.47|8.42|3
1722868220000|2024-08-05 14:30:20|8.49|8.44|8.49|8.44|8.49|8.44|8.48|8.43|7
1722868230000|2024-08-05 14:30:30|8.5|8.45|8.5|8.45|8.5|8.45|8.49|8.44|3
1722868240000|2024-08-05 14:30:40|8.49|8.44|8.51|8.46|8.52|8.47|8.49|8.44|5
1722868250000|2024-08-05 14:30:50|8.52|8.47|8.51|8.46|8.52|8.47|8.5|8.45|8
1722868260000|2024-08-05 14:31:00|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|6
1722868270000|2024-08-05 14:31:10|8.52|8.47|8.54|8.49|8.54|8.49|8.51|8.46|7
1722868280000|2024-08-05 14:31:20|8.55|8.5|8.55|8.5|8.55|8.5|8.54|8.49|9
1722868290000|2024-08-05 14:31:30|8.54|8.49|8.54|8.49|8.55|8.5|8.53|8.48|7
1722868300000|2024-08-05 14:31:40|8.53|8.48|8.53|8.48|8.54|8.49|8.53|8.48|9
1722868310000|2024-08-05 14:31:50|8.54|8.49|8.52|8.47|8.54|8.49|8.52|8.47|11
1722868320000|2024-08-05 14:32:00|8.51|8.46|8.52|8.47|8.53|8.48|8.51|8.46|4
1722868330000|2024-08-05 14:32:10|8.51|8.46|8.51|8.46|8.51|8.46|8.51|8.46|1
1722868340000|2024-08-05 14:32:20|8.5|8.45|8.5|8.45|8.51|8.46|8.5|8.45|3
1722868350000|2024-08-05 14:32:30|8.51|8.46|8.5|8.45|8.51|8.46|8.5|8.45|2
1722868360000|2024-08-05 14:32:40|8.49|8.44|8.5|8.45|8.5|8.45|8.49|8.44|4
1722868370000|2024-08-05 14:32:50|8.49|8.44|8.49|8.44|8.5|8.45|8.49|8.44|5
1722868380000|2024-08-05 14:33:00|8.5|8.45|8.5|8.45|8.51|8.46|8.49|8.44|7
1722868390000|2024-08-05 14:33:10|8.49|8.44|8.49|8.44|8.49|8.44|8.48|8.43|5
1722868400000|2024-08-05 14:33:20|8.5|8.45|8.49|8.44|8.5|8.45|8.49|8.44|2
1722868410000|2024-08-05 14:33:30|8.5|8.45|8.5|8.45|8.5|8.45|8.49|8.44|5
1722868420000|2024-08-05 14:33:40|8.51|8.46|8.52|8.47|8.52|8.47|8.51|8.46|8
1722868430000|2024-08-05 14:33:50|8.51|8.46|8.51|8.46|8.52|8.47|8.51|8.46|3
1722868440000|2024-08-05 14:34:00|8.52|8.47|8.53|8.48|8.53|8.48|8.51|8.46|6
1722868450000|2024-08-05 14:34:10|8.52|8.47|8.52|8.47|8.53|8.48|8.52|8.47|5
1722868480000|2024-08-05 14:34:40|8.53|8.48|8.52|8.47|8.53|8.48|8.52|8.47|4
1722868500000|2024-08-05 14:35:00|8.53|8.48|8.52|8.47|8.53|8.48|8.52|8.47|2
1722868510000|2024-08-05 14:35:10|8.51|8.46|8.52|8.47|8.53|8.48|8.51|8.46|6
1722868520000|2024-08-05 14:35:20|8.53|8.48|8.51|8.46|8.53|8.48|8.51|8.46|5
1722868530000|2024-08-05 14:35:30|8.52|8.47|8.52|8.47|8.52|8.47|8.51|8.46|5
1722868540000|2024-08-05 14:35:40|8.51|8.46|8.52|8.47|8.52|8.47|8.51|8.46|14
1722868550000|2024-08-05 14:35:50|8.53|8.48|8.53|8.48|8.53|8.48|8.52|8.47|3
1722868560000|2024-08-05 14:36:00|8.52|8.47|8.53|8.48|8.53|8.48|8.52|8.47|6
1722868570000|2024-08-05 14:36:10|8.52|8.47|8.52|8.47|8.53|8.48|8.52|8.47|3
1722868580000|2024-08-05 14:36:20|8.51|8.46|8.51|8.46|8.52|8.47|8.51|8.46|7
1722868590000|2024-08-05 14:36:30|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|10
1722868600000|2024-08-05 14:36:40|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|2
1722868610000|2024-08-05 14:36:50|8.52|8.47|8.52|8.47|8.52|8.47|8.52|8.47|1
1722868620000|2024-08-05 14:37:00|8.53|8.48|8.54|8.49|8.54|8.49|8.53|8.48|2
1722868630000|2024-08-05 14:37:10|8.55|8.5|8.54|8.49|8.55|8.5|8.53|8.48|6
1722868640000|2024-08-05 14:37:20|8.53|8.48|8.53|8.48|8.53|8.48|8.53|8.48|1
1722868650000|2024-08-05 14:37:30|8.52|8.47|8.52|8.47|8.52|8.47|8.52|8.47|1
1722868660000|2024-08-05 14:37:40|8.51|8.46|8.51|8.46|8.51|8.46|8.51|8.46|1
1722868680000|2024-08-05 14:38:00|8.52|8.47|8.52|8.47|8.52|8.47|8.52|8.47|1
1722868690000|2024-08-05 14:38:10|8.53|8.48|8.53|8.48|8.53|8.48|8.52|8.47|7
1722868700000|2024-08-05 14:38:20|8.52|8.47|8.53|8.48|8.53|8.48|8.52|8.47|4
1722868710000|2024-08-05 14:38:30|8.54|8.49|8.55|8.5|8.55|8.5|8.54|8.49|2
1722868720000|2024-08-05 14:38:40|8.54|8.49|8.54|8.49|8.54|8.49|8.54|8.49|1
1722868740000|2024-08-05 14:39:00|8.55|8.5|8.55|8.5|8.55|8.5|8.54|8.49|5
1722868750000|2024-08-05 14:39:10|8.54|8.49|8.55|8.5|8.55|8.5|8.54|8.49|4
1722868760000|2024-08-05 14:39:20|8.56|8.51|8.55|8.5|8.56|8.51|8.55|8.5|2
1722868770000|2024-08-05 14:39:30|8.56|8.51|8.56|8.51|8.56|8.51|8.55|8.5|3
1722868780000|2024-08-05 14:39:40|8.56|8.51|8.56|8.51|8.56|8.51|8.55|8.5|3
1722868790000|2024-08-05 14:39:50|8.57|8.52|8.57|8.52|8.57|8.52|8.57|8.52|1
1722868800000|2024-08-05 14:40:00|8.56|8.51|8.57|8.52|8.58|8.53|8.56|8.51|6
1722868810000|2024-08-05 14:40:10|8.58|8.53|8.6|8.55|8.6|8.55|8.57|8.52|5
1722868820000|2024-08-05 14:40:20|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|2
1722868830000|2024-08-05 14:40:30|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|3
1722868840000|2024-08-05 14:40:40|8.6|8.55|8.6|8.55|8.6|8.55|8.59|8.54|5
1722868850000|2024-08-05 14:40:50|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|7
1722868860000|2024-08-05 14:41:00|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|2
1722868870000|2024-08-05 14:41:10|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|8
1722868880000|2024-08-05 14:41:20|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722868890000|2024-08-05 14:41:30|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|9
1722868900000|2024-08-05 14:41:40|8.6|8.55|8.6|8.55|8.6|8.55|8.59|8.54|5
1722868910000|2024-08-05 14:41:50|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|5
1722868920000|2024-08-05 14:42:00|8.6|8.55|8.6|8.55|8.6|8.55|8.59|8.54|3
1722868930000|2024-08-05 14:42:10|8.59|8.54|8.6|8.55|8.6|8.55|8.59|8.54|4
1722868950000|2024-08-05 14:42:30|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|2
1722868960000|2024-08-05 14:42:40|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|2
1722868970000|2024-08-05 14:42:50|8.61|8.56|8.61|8.56|8.61|8.56|8.6|8.55|3
1722868980000|2024-08-05 14:43:00|8.6|8.55|8.6|8.55|8.61|8.56|8.6|8.55|5
1722868990000|2024-08-05 14:43:10|8.61|8.56|8.62|8.57|8.62|8.57|8.61|8.56|10
1722869000000|2024-08-05 14:43:20|8.61|8.56|8.61|8.56|8.62|8.57|8.61|8.56|7
1722869010000|2024-08-05 14:43:30|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|2
1722869020000|2024-08-05 14:43:40|8.62|8.57|8.63|8.58|8.63|8.58|8.61|8.56|8
1722869030000|2024-08-05 14:43:50|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|5
1722869040000|2024-08-05 14:44:00|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|2
1722869050000|2024-08-05 14:44:10|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|2
1722869060000|2024-08-05 14:44:20|8.61|8.56|8.59|8.54|8.61|8.56|8.59|8.54|3
1722869070000|2024-08-05 14:44:30|8.6|8.55|8.6|8.55|8.6|8.55|8.59|8.54|7
1722869100000|2024-08-05 14:45:00|8.61|8.56|8.59|8.54|8.61|8.56|8.59|8.54|7
1722869110000|2024-08-05 14:45:10|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|2
1722869120000|2024-08-05 14:45:20|8.58|8.53|8.58|8.53|8.59|8.54|8.57|8.52|9
1722869130000|2024-08-05 14:45:30|8.57|8.52|8.57|8.52|8.58|8.53|8.57|8.52|5
1722869150000|2024-08-05 14:45:50|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|6
1722869160000|2024-08-05 14:46:00|8.56|8.51|8.56|8.51|8.57|8.52|8.56|8.51|13
1722869180000|2024-08-05 14:46:20|8.55|8.5|8.55|8.5|8.55|8.5|8.55|8.5|1
1722869190000|2024-08-05 14:46:30|8.54|8.49|8.55|8.5|8.55|8.5|8.54|8.49|14
1722869200000|2024-08-05 14:46:40|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722869210000|2024-08-05 14:46:50|8.57|8.52|8.57|8.52|8.57|8.52|8.57|8.52|1
1722869220000|2024-08-05 14:47:00|8.58|8.53|8.59|8.54|8.59|8.54|8.57|8.52|8
1722869230000|2024-08-05 14:47:10|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|2
1722869240000|2024-08-05 14:47:20|8.56|8.51|8.57|8.52|8.58|8.53|8.56|8.51|6
1722869250000|2024-08-05 14:47:30|8.58|8.53|8.59|8.54|8.59|8.54|8.57|8.52|8
1722869260000|2024-08-05 14:47:40|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|6
1722869270000|2024-08-05 14:47:50|8.58|8.53|8.58|8.53|8.58|8.53|8.58|8.53|1
1722869280000|2024-08-05 14:48:00|8.57|8.52|8.58|8.53|8.58|8.53|8.57|8.52|2
1722869290000|2024-08-05 14:48:10|8.57|8.52|8.56|8.51|8.57|8.52|8.56|8.51|8
1722869310000|2024-08-05 14:48:30|8.57|8.52|8.57|8.52|8.57|8.52|8.56|8.51|3
1722869320000|2024-08-05 14:48:40|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|6
1722869340000|2024-08-05 14:49:00|8.58|8.53|8.58|8.53|8.58|8.53|8.57|8.52|5
1722869350000|2024-08-05 14:49:10|8.57|8.52|8.57|8.52|8.57|8.52|8.57|8.52|1
1722869400000|2024-08-05 14:50:00|8.58|8.53|8.58|8.53|8.58|8.53|8.58|8.53|1
1722869410000|2024-08-05 14:50:10|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|5
1722869420000|2024-08-05 14:50:20|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|4
1722869430000|2024-08-05 14:50:30|8.6|8.55|8.6|8.55|8.6|8.55|8.59|8.54|3
1722869450000|2024-08-05 14:50:50|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|2
1722869460000|2024-08-05 14:51:00|8.59|8.54|8.58|8.53|8.59|8.54|8.57|8.52|4
1722869480000|2024-08-05 14:51:20|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|3
1722869490000|2024-08-05 14:51:30|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|4
1722869500000|2024-08-05 14:51:40|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722869510000|2024-08-05 14:51:50|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722869520000|2024-08-05 14:52:00|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|2
1722869530000|2024-08-05 14:52:10|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722869550000|2024-08-05 14:52:30|8.61|8.56|8.61|8.56|8.61|8.56|8.6|8.55|3
1722869560000|2024-08-05 14:52:40|8.62|8.57|8.63|8.58|8.63|8.58|8.61|8.56|6
1722869570000|2024-08-05 14:52:50|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722869590000|2024-08-05 14:53:10|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|6
1722869600000|2024-08-05 14:53:20|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|3
1722869610000|2024-08-05 14:53:30|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|7
1722869620000|2024-08-05 14:53:40|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|4
1722869630000|2024-08-05 14:53:50|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|2
1722869640000|2024-08-05 14:54:00|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|3
1722869650000|2024-08-05 14:54:10|8.64|8.59|8.64|8.59|8.64|8.59|8.63|8.58|3
1722869660000|2024-08-05 14:54:20|8.63|8.58|8.64|8.59|8.64|8.59|8.63|8.58|8
1722869670000|2024-08-05 14:54:30|8.63|8.58|8.63|8.58|8.64|8.59|8.63|8.58|3
1722869680000|2024-08-05 14:54:40|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722869690000|2024-08-05 14:54:50|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|3
1722869700000|2024-08-05 14:55:00|8.62|8.57|8.61|8.56|8.63|8.58|8.61|8.56|4
1722869710000|2024-08-05 14:55:10|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|6
1722869720000|2024-08-05 14:55:20|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|6
1722869740000|2024-08-05 14:55:40|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722869750000|2024-08-05 14:55:50|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|4
1722869760000|2024-08-05 14:56:00|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|4
1722869770000|2024-08-05 14:56:10|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|2
1722869790000|2024-08-05 14:56:30|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722869810000|2024-08-05 14:56:50|8.6|8.55|8.6|8.55|8.61|8.56|8.6|8.55|5
1722869820000|2024-08-05 14:57:00|8.59|8.54|8.6|8.55|8.6|8.55|8.59|8.54|2
1722869840000|2024-08-05 14:57:20|8.61|8.56|8.61|8.56|8.61|8.56|8.6|8.55|7
1722869850000|2024-08-05 14:57:30|8.6|8.55|8.6|8.55|8.61|8.56|8.6|8.55|3
1722869860000|2024-08-05 14:57:40|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722869900000|2024-08-05 14:58:20|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|4
1722869940000|2024-08-05 14:59:00|8.6|8.55|8.6|8.55|8.61|8.56|8.6|8.55|3
1722869950000|2024-08-05 14:59:10|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|2
1722869960000|2024-08-05 14:59:20|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722869980000|2024-08-05 14:59:40|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722869990000|2024-08-05 14:59:50|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722870010000|2024-08-05 15:00:10|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|3
1722870020000|2024-08-05 15:00:20|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|3
1722870030000|2024-08-05 15:00:30|8.62|8.57|8.59|8.54|8.62|8.57|8.59|8.54|4
1722870040000|2024-08-05 15:00:40|8.6|8.55|8.58|8.53|8.6|8.55|8.58|8.53|5
1722870050000|2024-08-05 15:00:50|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|3
1722870060000|2024-08-05 15:01:00|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|2
1722870070000|2024-08-05 15:01:10|8.58|8.53|8.58|8.53|8.58|8.53|8.57|8.52|3
1722870080000|2024-08-05 15:01:20|8.57|8.52|8.56|8.51|8.57|8.52|8.56|8.51|2
1722870100000|2024-08-05 15:01:40|8.55|8.5|8.54|8.49|8.56|8.51|8.54|8.49|6
1722870120000|2024-08-05 15:02:00|8.55|8.5|8.55|8.5|8.55|8.5|8.54|8.49|5
1722870130000|2024-08-05 15:02:10|8.54|8.49|8.56|8.51|8.56|8.51|8.54|8.49|9
1722870150000|2024-08-05 15:02:30|8.57|8.52|8.57|8.52|8.57|8.52|8.56|8.51|5
1722870160000|2024-08-05 15:02:40|8.56|8.51|8.56|8.51|8.57|8.52|8.56|8.51|7
1722870170000|2024-08-05 15:02:50|8.57|8.52|8.57|8.52|8.57|8.52|8.56|8.51|3
1722870180000|2024-08-05 15:03:00|8.58|8.53|8.58|8.53|8.58|8.53|8.58|8.53|1
1722870190000|2024-08-05 15:03:10|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722870200000|2024-08-05 15:03:20|8.58|8.53|8.58|8.53|8.58|8.53|8.58|8.53|1
1722870220000|2024-08-05 15:03:40|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722870230000|2024-08-05 15:03:50|8.6|8.55|8.6|8.55|8.6|8.55|8.59|8.54|3
1722870240000|2024-08-05 15:04:00|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|2
1722870250000|2024-08-05 15:04:10|8.59|8.54|8.6|8.55|8.6|8.55|8.59|8.54|8
1722870260000|2024-08-05 15:04:20|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722870270000|2024-08-05 15:04:30|8.6|8.55|8.6|8.55|8.61|8.56|8.6|8.55|7
1722870280000|2024-08-05 15:04:40|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|2
1722870300000|2024-08-05 15:05:00|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722870310000|2024-08-05 15:05:10|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|2
1722870320000|2024-08-05 15:05:20|8.62|8.57|8.64|8.59|8.64|8.59|8.62|8.57|7
1722870330000|2024-08-05 15:05:30|8.63|8.58|8.65|8.6|8.65|8.6|8.63|8.58|5
1722870350000|2024-08-05 15:05:50|8.64|8.59|8.64|8.59|8.64|8.59|8.64|8.59|1
1722870360000|2024-08-05 15:06:00|8.65|8.6|8.64|8.59|8.65|8.6|8.64|8.59|6
1722870370000|2024-08-05 15:06:10|8.63|8.58|8.62|8.57|8.64|8.59|8.62|8.57|6
1722870380000|2024-08-05 15:06:20|8.63|8.58|8.64|8.59|8.64|8.59|8.63|8.58|4
1722870390000|2024-08-05 15:06:30|8.63|8.58|8.64|8.59|8.64|8.59|8.63|8.58|8
1722870400000|2024-08-05 15:06:40|8.65|8.6|8.64|8.59|8.65|8.6|8.64|8.59|8
1722870410000|2024-08-05 15:06:50|8.65|8.6|8.64|8.59|8.65|8.6|8.64|8.59|4
1722870420000|2024-08-05 15:07:00|8.65|8.6|8.65|8.6|8.65|8.6|8.64|8.59|3
1722870430000|2024-08-05 15:07:10|8.66|8.61|8.66|8.61|8.67|8.62|8.66|8.61|3
1722870440000|2024-08-05 15:07:20|8.67|8.62|8.66|8.61|8.67|8.62|8.66|8.61|2
1722870450000|2024-08-05 15:07:30|8.67|8.62|8.66|8.61|8.67|8.62|8.66|8.61|4
1722870470000|2024-08-05 15:07:50|8.67|8.62|8.67|8.62|8.67|8.62|8.67|8.62|1
1722870480000|2024-08-05 15:08:00|8.66|8.61|8.66|8.61|8.68|8.63|8.66|8.61|5
1722870490000|2024-08-05 15:08:10|8.67|8.62|8.67|8.62|8.67|8.62|8.66|8.61|3
1722870500000|2024-08-05 15:08:20|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|2
1722870510000|2024-08-05 15:08:30|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|2
1722870540000|2024-08-05 15:09:00|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|4
1722870550000|2024-08-05 15:09:10|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|3
1722870570000|2024-08-05 15:09:30|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722870580000|2024-08-05 15:09:40|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722870610000|2024-08-05 15:10:10|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722870620000|2024-08-05 15:10:20|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|4
1722870630000|2024-08-05 15:10:30|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722870640000|2024-08-05 15:10:40|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|4
1722870650000|2024-08-05 15:10:50|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|4
1722870660000|2024-08-05 15:11:00|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|5
1722870670000|2024-08-05 15:11:10|8.69|8.64|8.68|8.63|8.7|8.65|8.68|8.63|8
1722870680000|2024-08-05 15:11:20|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722870690000|2024-08-05 15:11:30|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|2
1722870700000|2024-08-05 15:11:40|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722870710000|2024-08-05 15:11:50|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|4
1722870720000|2024-08-05 15:12:00|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|4
1722870730000|2024-08-05 15:12:10|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|5
1722870740000|2024-08-05 15:12:20|8.69|8.64|8.71|8.66|8.71|8.66|8.69|8.64|9
1722870750000|2024-08-05 15:12:30|8.7|8.65|8.72|8.67|8.72|8.67|8.7|8.65|3
1722870760000|2024-08-05 15:12:40|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|6
1722870770000|2024-08-05 15:12:50|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|4
1722870800000|2024-08-05 15:13:20|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|5
1722870830000|2024-08-05 15:13:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722870840000|2024-08-05 15:14:00|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722870860000|2024-08-05 15:14:20|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|8
1722870870000|2024-08-05 15:14:30|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722870880000|2024-08-05 15:14:40|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|5
1722870890000|2024-08-05 15:14:50|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|4
1722870900000|2024-08-05 15:15:00|8.74|8.69|8.75|8.7|8.75|8.7|8.73|8.68|6
1722870910000|2024-08-05 15:15:10|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|4
1722870920000|2024-08-05 15:15:20|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722870930000|2024-08-05 15:15:30|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722870940000|2024-08-05 15:15:40|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722870970000|2024-08-05 15:16:10|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722871000000|2024-08-05 15:16:40|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722871010000|2024-08-05 15:16:50|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722871020000|2024-08-05 15:17:00|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|5
1722871030000|2024-08-05 15:17:10|8.73|8.68|8.73|8.68|8.74|8.69|8.72|8.67|7
1722871040000|2024-08-05 15:17:20|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|4
1722871050000|2024-08-05 15:17:30|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|3
1722871060000|2024-08-05 15:17:40|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722871080000|2024-08-05 15:18:00|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722871090000|2024-08-05 15:18:10|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|6
1722871100000|2024-08-05 15:18:20|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|5
1722871110000|2024-08-05 15:18:30|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722871120000|2024-08-05 15:18:40|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722871130000|2024-08-05 15:18:50|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|4
1722871140000|2024-08-05 15:19:00|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|5
1722871150000|2024-08-05 15:19:10|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|2
1722871160000|2024-08-05 15:19:20|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|7
1722871170000|2024-08-05 15:19:30|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|4
1722871190000|2024-08-05 15:19:50|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722871200000|2024-08-05 15:20:00|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|2
1722871210000|2024-08-05 15:20:10|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|2
1722871230000|2024-08-05 15:20:30|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|3
1722871240000|2024-08-05 15:20:40|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|8
1722871250000|2024-08-05 15:20:50|8.69|8.64|8.69|8.64|8.7|8.65|8.69|8.64|5
1722871260000|2024-08-05 15:21:00|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|4
1722871270000|2024-08-05 15:21:10|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|3
1722871280000|2024-08-05 15:21:20|8.69|8.64|8.69|8.64|8.7|8.65|8.69|8.64|5
1722871290000|2024-08-05 15:21:30|8.7|8.65|8.69|8.64|8.7|8.65|8.68|8.63|8
1722871300000|2024-08-05 15:21:40|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|14
1722871320000|2024-08-05 15:22:00|8.68|8.63|8.67|8.62|8.68|8.63|8.67|8.62|4
1722871330000|2024-08-05 15:22:10|8.68|8.63|8.66|8.61|8.68|8.63|8.66|8.61|5
1722871340000|2024-08-05 15:22:20|8.65|8.6|8.66|8.61|8.66|8.61|8.65|8.6|10
1722871360000|2024-08-05 15:22:40|8.67|8.62|8.67|8.62|8.67|8.62|8.66|8.61|5
1722871370000|2024-08-05 15:22:50|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722871380000|2024-08-05 15:23:00|8.67|8.62|8.67|8.62|8.68|8.63|8.67|8.62|3
1722871390000|2024-08-05 15:23:10|8.66|8.61|8.66|8.61|8.66|8.61|8.66|8.61|1
1722871430000|2024-08-05 15:23:50|8.67|8.62|8.67|8.62|8.67|8.62|8.67|8.62|1
1722871440000|2024-08-05 15:24:00|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722871450000|2024-08-05 15:24:10|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|9
1722871460000|2024-08-05 15:24:20|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|5
1722871480000|2024-08-05 15:24:40|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722871490000|2024-08-05 15:24:50|8.68|8.63|8.68|8.63|8.69|8.64|8.68|8.63|5
1722871500000|2024-08-05 15:25:00|8.67|8.62|8.68|8.63|8.68|8.63|8.67|8.62|6
1722871510000|2024-08-05 15:25:10|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|3
1722871520000|2024-08-05 15:25:20|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|2
1722871530000|2024-08-05 15:25:30|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|3
1722871540000|2024-08-05 15:25:40|8.71|8.66|8.72|8.67|8.72|8.67|8.7|8.65|10
1722871550000|2024-08-05 15:25:50|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722871560000|2024-08-05 15:26:00|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|3
1722871570000|2024-08-05 15:26:10|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722871580000|2024-08-05 15:26:20|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722871600000|2024-08-05 15:26:40|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722871630000|2024-08-05 15:27:10|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722871650000|2024-08-05 15:27:30|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|5
1722871660000|2024-08-05 15:27:40|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|2
1722871680000|2024-08-05 15:28:00|8.69|8.64|8.69|8.64|8.7|8.65|8.69|8.64|7
1722871690000|2024-08-05 15:28:10|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722871710000|2024-08-05 15:28:30|8.67|8.62|8.68|8.63|8.68|8.63|8.67|8.62|2
1722871720000|2024-08-05 15:28:40|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|4
1722871730000|2024-08-05 15:28:50|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722871740000|2024-08-05 15:29:00|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|2
1722871750000|2024-08-05 15:29:10|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|2
1722871780000|2024-08-05 15:29:40|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|2
1722871790000|2024-08-05 15:29:50|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722871800000|2024-08-05 15:30:00|8.67|8.62|8.68|8.63|8.68|8.63|8.66|8.61|10
1722871810000|2024-08-05 15:30:10|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|3
1722871820000|2024-08-05 15:30:20|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|2
1722871830000|2024-08-05 15:30:30|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|4
1722871840000|2024-08-05 15:30:40|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|3
1722871850000|2024-08-05 15:30:50|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722871860000|2024-08-05 15:31:00|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722871870000|2024-08-05 15:31:10|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|6
1722871880000|2024-08-05 15:31:20|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|3
1722871890000|2024-08-05 15:31:30|8.68|8.63|8.68|8.63|8.69|8.64|8.68|8.63|7
1722871900000|2024-08-05 15:31:40|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|4
1722871930000|2024-08-05 15:32:10|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|5
1722871940000|2024-08-05 15:32:20|8.68|8.63|8.68|8.63|8.69|8.64|8.68|8.63|5
1722871950000|2024-08-05 15:32:30|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|6
1722871960000|2024-08-05 15:32:40|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|2
1722871970000|2024-08-05 15:32:50|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|6
1722871980000|2024-08-05 15:33:00|8.69|8.64|8.69|8.64|8.7|8.65|8.69|8.64|3
1722871990000|2024-08-05 15:33:10|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|9
1722872000000|2024-08-05 15:33:20|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|2
1722872010000|2024-08-05 15:33:30|8.69|8.64|8.71|8.66|8.71|8.66|8.69|8.64|5
1722872020000|2024-08-05 15:33:40|8.7|8.65|8.71|8.66|8.72|8.67|8.7|8.65|8
1722872030000|2024-08-05 15:33:50|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722872040000|2024-08-05 15:34:00|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|7
1722872050000|2024-08-05 15:34:10|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|3
1722872060000|2024-08-05 15:34:20|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|4
1722872070000|2024-08-05 15:34:30|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|4
1722872080000|2024-08-05 15:34:40|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|7
1722872090000|2024-08-05 15:34:50|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|7
1722872100000|2024-08-05 15:35:00|8.72|8.67|8.73|8.68|8.74|8.69|8.72|8.67|6
1722872110000|2024-08-05 15:35:10|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|7
1722872120000|2024-08-05 15:35:20|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|3
1722872130000|2024-08-05 15:35:30|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|10
1722872150000|2024-08-05 15:35:50|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722872160000|2024-08-05 15:36:00|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|4
1722872180000|2024-08-05 15:36:20|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722872190000|2024-08-05 15:36:30|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|9
1722872210000|2024-08-05 15:36:50|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722872220000|2024-08-05 15:37:00|8.72|8.67|8.74|8.69|8.74|8.69|8.72|8.67|5
1722872230000|2024-08-05 15:37:10|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|7
1722872240000|2024-08-05 15:37:20|8.74|8.69|8.74|8.69|8.75|8.7|8.73|8.68|7
1722872260000|2024-08-05 15:37:40|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722872280000|2024-08-05 15:38:00|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722872290000|2024-08-05 15:38:10|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|6
1722872300000|2024-08-05 15:38:20|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722872310000|2024-08-05 15:38:30|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|6
1722872330000|2024-08-05 15:38:50|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|4
1722872340000|2024-08-05 15:39:00|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|7
1722872350000|2024-08-05 15:39:10|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|3
1722872360000|2024-08-05 15:39:20|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|4
1722872370000|2024-08-05 15:39:30|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|4
1722872380000|2024-08-05 15:39:40|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722872390000|2024-08-05 15:39:50|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|3
1722872410000|2024-08-05 15:40:10|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722872420000|2024-08-05 15:40:20|8.76|8.71|8.76|8.71|8.77|8.72|8.75|8.7|5
1722872450000|2024-08-05 15:40:50|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722872460000|2024-08-05 15:41:00|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722872480000|2024-08-05 15:41:20|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722872490000|2024-08-05 15:41:30|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722872500000|2024-08-05 15:41:40|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722872510000|2024-08-05 15:41:50|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722872540000|2024-08-05 15:42:20|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|4
1722872550000|2024-08-05 15:42:30|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722872570000|2024-08-05 15:42:50|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722872610000|2024-08-05 15:43:30|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|5
1722872630000|2024-08-05 15:43:50|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722872640000|2024-08-05 15:44:00|8.71|8.66|8.71|8.66|8.71|8.66|8.7|8.65|3
1722872680000|2024-08-05 15:44:40|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|5
1722872690000|2024-08-05 15:44:50|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|4
1722872710000|2024-08-05 15:45:10|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|2
1722872720000|2024-08-05 15:45:20|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722872730000|2024-08-05 15:45:30|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722872740000|2024-08-05 15:45:40|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722872750000|2024-08-05 15:45:50|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722872760000|2024-08-05 15:46:00|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722872770000|2024-08-05 15:46:10|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722872780000|2024-08-05 15:46:20|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722872790000|2024-08-05 15:46:30|8.76|8.71|8.74|8.69|8.76|8.71|8.74|8.69|7
1722872800000|2024-08-05 15:46:40|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722872820000|2024-08-05 15:47:00|8.74|8.69|8.73|8.68|8.74|8.69|8.72|8.67|4
1722872830000|2024-08-05 15:47:10|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722872840000|2024-08-05 15:47:20|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722872850000|2024-08-05 15:47:30|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|4
1722872860000|2024-08-05 15:47:40|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722872870000|2024-08-05 15:47:50|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722872880000|2024-08-05 15:48:00|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722872900000|2024-08-05 15:48:20|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|7
1722872910000|2024-08-05 15:48:30|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|2
1722872920000|2024-08-05 15:48:40|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|6
1722872930000|2024-08-05 15:48:50|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|7
1722872940000|2024-08-05 15:49:00|8.73|8.68|8.72|8.67|8.73|8.68|8.71|8.66|6
1722872950000|2024-08-05 15:49:10|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|7
1722872960000|2024-08-05 15:49:20|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|11
1722872970000|2024-08-05 15:49:30|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722872980000|2024-08-05 15:49:40|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|5
1722872990000|2024-08-05 15:49:50|8.71|8.66|8.71|8.66|8.71|8.66|8.7|8.65|3
1722873000000|2024-08-05 15:50:00|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|3
1722873010000|2024-08-05 15:50:10|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|4
1722873050000|2024-08-05 15:50:50|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722873070000|2024-08-05 15:51:10|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|4
1722873080000|2024-08-05 15:51:20|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722873090000|2024-08-05 15:51:30|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722873100000|2024-08-05 15:51:40|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722873110000|2024-08-05 15:51:50|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722873120000|2024-08-05 15:52:00|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|2
1722873130000|2024-08-05 15:52:10|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|8
1722873140000|2024-08-05 15:52:20|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|8
1722873170000|2024-08-05 15:52:50|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|6
1722873180000|2024-08-05 15:53:00|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|4
1722873200000|2024-08-05 15:53:20|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|6
1722873210000|2024-08-05 15:53:30|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722873220000|2024-08-05 15:53:40|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722873240000|2024-08-05 15:54:00|8.69|8.64|8.69|8.64|8.7|8.65|8.69|8.64|3
1722873250000|2024-08-05 15:54:10|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|5
1722873260000|2024-08-05 15:54:20|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|4
1722873270000|2024-08-05 15:54:30|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|5
1722873280000|2024-08-05 15:54:40|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|6
1722873290000|2024-08-05 15:54:50|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722873300000|2024-08-05 15:55:00|8.7|8.65|8.7|8.65|8.71|8.66|8.69|8.64|9
1722873310000|2024-08-05 15:55:10|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|10
1722873320000|2024-08-05 15:55:20|8.71|8.66|8.69|8.64|8.71|8.66|8.69|8.64|9
1722873340000|2024-08-05 15:55:40|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|6
1722873350000|2024-08-05 15:55:50|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|2
1722873360000|2024-08-05 15:56:00|8.68|8.63|8.69|8.64|8.7|8.65|8.68|8.63|6
1722873370000|2024-08-05 15:56:10|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|4
1722873380000|2024-08-05 15:56:20|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|2
1722873390000|2024-08-05 15:56:30|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|9
1722873410000|2024-08-05 15:56:50|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|4
1722873420000|2024-08-05 15:57:00|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|2
1722873490000|2024-08-05 15:58:10|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722873520000|2024-08-05 15:58:40|8.69|8.64|8.69|8.64|8.7|8.65|8.69|8.64|3
1722873530000|2024-08-05 15:58:50|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|3
1722873540000|2024-08-05 15:59:00|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722873550000|2024-08-05 15:59:10|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|3
1722873560000|2024-08-05 15:59:20|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|2
1722873590000|2024-08-05 15:59:50|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722873600000|2024-08-05 16:00:00|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|2
1722873610000|2024-08-05 16:00:10|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722873640000|2024-08-05 16:00:40|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|2
1722873650000|2024-08-05 16:00:50|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722873660000|2024-08-05 16:01:00|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|2
1722873680000|2024-08-05 16:01:20|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722873690000|2024-08-05 16:01:30|8.71|8.66|8.71|8.66|8.71|8.66|8.7|8.65|3
1722873700000|2024-08-05 16:01:40|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|6
1722873710000|2024-08-05 16:01:50|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722873720000|2024-08-05 16:02:00|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722873730000|2024-08-05 16:02:10|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|2
1722873740000|2024-08-05 16:02:20|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|7
1722873750000|2024-08-05 16:02:30|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722873760000|2024-08-05 16:02:40|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722873770000|2024-08-05 16:02:50|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|3
1722873780000|2024-08-05 16:03:00|8.71|8.66|8.72|8.67|8.72|8.67|8.7|8.65|6
1722873790000|2024-08-05 16:03:10|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722873800000|2024-08-05 16:03:20|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|2
1722873810000|2024-08-05 16:03:30|8.72|8.67|8.74|8.69|8.74|8.69|8.72|8.67|7
1722873820000|2024-08-05 16:03:40|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722873830000|2024-08-05 16:03:50|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|3
1722873840000|2024-08-05 16:04:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722873850000|2024-08-05 16:04:10|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|5
1722873860000|2024-08-05 16:04:20|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|5
1722873870000|2024-08-05 16:04:30|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|10
1722873880000|2024-08-05 16:04:40|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|5
1722873890000|2024-08-05 16:04:50|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722873900000|2024-08-05 16:05:00|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722873910000|2024-08-05 16:05:10|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|8
1722873920000|2024-08-05 16:05:20|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722873930000|2024-08-05 16:05:30|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722873940000|2024-08-05 16:05:40|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722873960000|2024-08-05 16:06:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722873970000|2024-08-05 16:06:10|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|4
1722873980000|2024-08-05 16:06:20|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|6
1722873990000|2024-08-05 16:06:30|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722874000000|2024-08-05 16:06:40|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|3
1722874010000|2024-08-05 16:06:50|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722874020000|2024-08-05 16:07:00|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722874040000|2024-08-05 16:07:20|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|3
1722874050000|2024-08-05 16:07:30|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722874070000|2024-08-05 16:07:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722874080000|2024-08-05 16:08:00|8.78|8.73|8.77|8.72|8.79|8.74|8.77|8.72|8
1722874090000|2024-08-05 16:08:10|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|3
1722874100000|2024-08-05 16:08:20|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|2
1722874120000|2024-08-05 16:08:40|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722874130000|2024-08-05 16:08:50|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722874140000|2024-08-05 16:09:00|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722874150000|2024-08-05 16:09:10|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722874160000|2024-08-05 16:09:20|8.77|8.72|8.78|8.73|8.78|8.73|8.76|8.71|4
1722874170000|2024-08-05 16:09:30|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|6
1722874190000|2024-08-05 16:09:50|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|4
1722874200000|2024-08-05 16:10:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|3
1722874210000|2024-08-05 16:10:10|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|3
1722874220000|2024-08-05 16:10:20|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|5
1722874230000|2024-08-05 16:10:30|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|4
1722874240000|2024-08-05 16:10:40|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722874250000|2024-08-05 16:10:50|8.76|8.71|8.77|8.72|8.77|8.72|8.75|8.7|6
1722874260000|2024-08-05 16:11:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|5
1722874270000|2024-08-05 16:11:10|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|4
1722874280000|2024-08-05 16:11:20|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722874290000|2024-08-05 16:11:30|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|5
1722874300000|2024-08-05 16:11:40|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|4
1722874310000|2024-08-05 16:11:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722874320000|2024-08-05 16:12:00|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722874330000|2024-08-05 16:12:10|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|4
1722874340000|2024-08-05 16:12:20|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|7
1722874350000|2024-08-05 16:12:30|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722874360000|2024-08-05 16:12:40|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722874370000|2024-08-05 16:12:50|8.8|8.75|8.82|8.77|8.82|8.77|8.8|8.75|7
1722874380000|2024-08-05 16:13:00|8.81|8.76|8.8|8.75|8.82|8.77|8.8|8.75|4
1722874390000|2024-08-05 16:13:10|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|3
1722874400000|2024-08-05 16:13:20|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|4
1722874410000|2024-08-05 16:13:30|8.82|8.77|8.83|8.78|8.84|8.79|8.82|8.77|4
1722874420000|2024-08-05 16:13:40|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|5
1722874430000|2024-08-05 16:13:50|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722874440000|2024-08-05 16:14:00|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722874460000|2024-08-05 16:14:20|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|4
1722874470000|2024-08-05 16:14:30|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|3
1722874480000|2024-08-05 16:14:40|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|6
1722874490000|2024-08-05 16:14:50|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|4
1722874500000|2024-08-05 16:15:00|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722874510000|2024-08-05 16:15:10|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722874520000|2024-08-05 16:15:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722874530000|2024-08-05 16:15:30|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722874540000|2024-08-05 16:15:40|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722874550000|2024-08-05 16:15:50|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|4
1722874560000|2024-08-05 16:16:00|8.76|8.71|8.77|8.72|8.78|8.73|8.76|8.71|4
1722874570000|2024-08-05 16:16:10|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|4
1722874580000|2024-08-05 16:16:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722874590000|2024-08-05 16:16:30|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|6
1722874600000|2024-08-05 16:16:40|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|6
1722874620000|2024-08-05 16:17:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|6
1722874630000|2024-08-05 16:17:10|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|4
1722874640000|2024-08-05 16:17:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722874650000|2024-08-05 16:17:30|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722874660000|2024-08-05 16:17:40|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|3
1722874680000|2024-08-05 16:18:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722874690000|2024-08-05 16:18:10|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|6
1722874700000|2024-08-05 16:18:20|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|5
1722874710000|2024-08-05 16:18:30|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|6
1722874720000|2024-08-05 16:18:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722874730000|2024-08-05 16:18:50|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|12
1722874740000|2024-08-05 16:19:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722874750000|2024-08-05 16:19:10|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|5
1722874760000|2024-08-05 16:19:20|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722874790000|2024-08-05 16:19:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722874800000|2024-08-05 16:20:00|8.8|8.75|8.78|8.73|8.8|8.75|8.78|8.73|5
1722874810000|2024-08-05 16:20:10|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722874820000|2024-08-05 16:20:20|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1722874840000|2024-08-05 16:20:40|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|4
1722874850000|2024-08-05 16:20:50|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722874860000|2024-08-05 16:21:00|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|9
1722874880000|2024-08-05 16:21:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722874890000|2024-08-05 16:21:30|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|3
1722874900000|2024-08-05 16:21:40|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|4
1722874910000|2024-08-05 16:21:50|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722874920000|2024-08-05 16:22:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|4
1722874930000|2024-08-05 16:22:10|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722874940000|2024-08-05 16:22:20|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|3
1722874950000|2024-08-05 16:22:30|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|5
1722874960000|2024-08-05 16:22:40|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722874970000|2024-08-05 16:22:50|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722874980000|2024-08-05 16:23:00|8.83|8.78|8.82|8.77|8.83|8.78|8.81|8.76|4
1722874990000|2024-08-05 16:23:10|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|2
1722875000000|2024-08-05 16:23:20|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|3
1722875010000|2024-08-05 16:23:30|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|8
1722875020000|2024-08-05 16:23:40|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|3
1722875030000|2024-08-05 16:23:50|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722875040000|2024-08-05 16:24:00|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722875050000|2024-08-05 16:24:10|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|4
1722875070000|2024-08-05 16:24:30|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|3
1722875080000|2024-08-05 16:24:40|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|9
1722875090000|2024-08-05 16:24:50|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1722875100000|2024-08-05 16:25:00|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|3
1722875110000|2024-08-05 16:25:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722875120000|2024-08-05 16:25:20|8.86|8.81|8.86|8.81|8.87|8.82|8.85|8.8|5
1722875130000|2024-08-05 16:25:30|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|7
1722875140000|2024-08-05 16:25:40|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|6
1722875150000|2024-08-05 16:25:50|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|7
1722875190000|2024-08-05 16:26:30|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|5
1722875210000|2024-08-05 16:26:50|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|9
1722875220000|2024-08-05 16:27:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|10
1722875230000|2024-08-05 16:27:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1722875240000|2024-08-05 16:27:20|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|2
1722875250000|2024-08-05 16:27:30|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|4
1722875280000|2024-08-05 16:28:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|7
1722875290000|2024-08-05 16:28:10|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722875300000|2024-08-05 16:28:20|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|6
1722875310000|2024-08-05 16:28:30|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722875320000|2024-08-05 16:28:40|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|8
1722875330000|2024-08-05 16:28:50|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|5
1722875340000|2024-08-05 16:29:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722875350000|2024-08-05 16:29:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1722875390000|2024-08-05 16:29:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722875400000|2024-08-05 16:30:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1722875410000|2024-08-05 16:30:10|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722875430000|2024-08-05 16:30:30|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722875440000|2024-08-05 16:30:40|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|6
1722875450000|2024-08-05 16:30:50|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|2
1722875460000|2024-08-05 16:31:00|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|4
1722875470000|2024-08-05 16:31:10|8.82|8.77|8.84|8.79|8.84|8.79|8.82|8.77|7
1722875480000|2024-08-05 16:31:20|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|5
1722875490000|2024-08-05 16:31:30|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|3
1722875500000|2024-08-05 16:31:40|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|3
1722875510000|2024-08-05 16:31:50|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|3
1722875520000|2024-08-05 16:32:00|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|4
1722875530000|2024-08-05 16:32:10|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|8
1722875540000|2024-08-05 16:32:20|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|6
1722875550000|2024-08-05 16:32:30|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722875560000|2024-08-05 16:32:40|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|4
1722875570000|2024-08-05 16:32:50|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|7
1722875580000|2024-08-05 16:33:00|8.83|8.78|8.82|8.77|8.83|8.78|8.81|8.76|6
1722875600000|2024-08-05 16:33:20|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722875610000|2024-08-05 16:33:30|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|2
1722875620000|2024-08-05 16:33:40|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|7
1722875630000|2024-08-05 16:33:50|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|5
1722875640000|2024-08-05 16:34:00|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|13
1722875650000|2024-08-05 16:34:10|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|6
1722875660000|2024-08-05 16:34:20|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|5
1722875670000|2024-08-05 16:34:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722875680000|2024-08-05 16:34:40|8.81|8.76|8.79|8.74|8.81|8.76|8.79|8.74|3
1722875690000|2024-08-05 16:34:50|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722875720000|2024-08-05 16:35:20|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|5
1722875730000|2024-08-05 16:35:30|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|4
1722875740000|2024-08-05 16:35:40|8.81|8.76|8.82|8.77|8.83|8.78|8.81|8.76|6
1722875750000|2024-08-05 16:35:50|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722875760000|2024-08-05 16:36:00|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722875790000|2024-08-05 16:36:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722875800000|2024-08-05 16:36:40|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|4
1722875810000|2024-08-05 16:36:50|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|6
1722875820000|2024-08-05 16:37:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722875840000|2024-08-05 16:37:20|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722875870000|2024-08-05 16:37:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722875880000|2024-08-05 16:38:00|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722875890000|2024-08-05 16:38:10|8.78|8.73|8.77|8.72|8.79|8.74|8.76|8.71|10
1722875900000|2024-08-05 16:38:20|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|3
1722875910000|2024-08-05 16:38:30|8.75|8.7|8.76|8.71|8.77|8.72|8.75|8.7|6
1722875930000|2024-08-05 16:38:50|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722875940000|2024-08-05 16:39:00|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|10
1722875950000|2024-08-05 16:39:10|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|8
1722875960000|2024-08-05 16:39:20|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|12
1722875970000|2024-08-05 16:39:30|8.78|8.73|8.79|8.74|8.79|8.74|8.77|8.72|6
1722875980000|2024-08-05 16:39:40|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722875990000|2024-08-05 16:39:50|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722876000000|2024-08-05 16:40:00|8.79|8.74|8.79|8.74|8.8|8.75|8.78|8.73|9
1722876010000|2024-08-05 16:40:10|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|5
1722876020000|2024-08-05 16:40:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722876030000|2024-08-05 16:40:30|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|5
1722876040000|2024-08-05 16:40:40|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722876050000|2024-08-05 16:40:50|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|3
1722876060000|2024-08-05 16:41:00|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722876070000|2024-08-05 16:41:10|8.78|8.73|8.8|8.75|8.8|8.75|8.78|8.73|3
1722876080000|2024-08-05 16:41:20|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|7
1722876090000|2024-08-05 16:41:30|8.8|8.75|8.81|8.76|8.82|8.77|8.8|8.75|6
1722876100000|2024-08-05 16:41:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722876110000|2024-08-05 16:41:50|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722876120000|2024-08-05 16:42:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722876130000|2024-08-05 16:42:10|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|5
1722876140000|2024-08-05 16:42:20|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|2
1722876160000|2024-08-05 16:42:40|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|5
1722876180000|2024-08-05 16:43:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722876190000|2024-08-05 16:43:10|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722876200000|2024-08-05 16:43:20|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|9
1722876220000|2024-08-05 16:43:40|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722876230000|2024-08-05 16:43:50|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722876240000|2024-08-05 16:44:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722876250000|2024-08-05 16:44:10|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722876260000|2024-08-05 16:44:20|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|3
1722876270000|2024-08-05 16:44:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722876290000|2024-08-05 16:44:50|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|3
1722876300000|2024-08-05 16:45:00|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|5
1722876320000|2024-08-05 16:45:20|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722876330000|2024-08-05 16:45:30|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722876340000|2024-08-05 16:45:40|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|7
1722876350000|2024-08-05 16:45:50|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|7
1722876360000|2024-08-05 16:46:00|8.77|8.72|8.75|8.7|8.77|8.72|8.75|8.7|3
1722876380000|2024-08-05 16:46:20|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722876390000|2024-08-05 16:46:30|8.76|8.71|8.75|8.7|8.76|8.71|8.74|8.69|4
1722876400000|2024-08-05 16:46:40|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|4
1722876420000|2024-08-05 16:47:00|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|5
1722876440000|2024-08-05 16:47:20|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722876450000|2024-08-05 16:47:30|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|6
1722876460000|2024-08-05 16:47:40|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722876470000|2024-08-05 16:47:50|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722876480000|2024-08-05 16:48:00|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722876490000|2024-08-05 16:48:10|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|2
1722876500000|2024-08-05 16:48:20|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|12
1722876510000|2024-08-05 16:48:30|8.75|8.7|8.75|8.7|8.76|8.71|8.74|8.69|7
1722876520000|2024-08-05 16:48:40|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|5
1722876530000|2024-08-05 16:48:50|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722876540000|2024-08-05 16:49:00|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|3
1722876550000|2024-08-05 16:49:10|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|4
1722876560000|2024-08-05 16:49:20|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|4
1722876570000|2024-08-05 16:49:30|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|5
1722876580000|2024-08-05 16:49:40|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722876600000|2024-08-05 16:50:00|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722876610000|2024-08-05 16:50:10|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722876620000|2024-08-05 16:50:20|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|4
1722876640000|2024-08-05 16:50:40|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|5
1722876660000|2024-08-05 16:51:00|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|4
1722876670000|2024-08-05 16:51:10|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722876680000|2024-08-05 16:51:20|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|3
1722876690000|2024-08-05 16:51:30|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|5
1722876710000|2024-08-05 16:51:50|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|5
1722876720000|2024-08-05 16:52:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|4
1722876730000|2024-08-05 16:52:10|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722876740000|2024-08-05 16:52:20|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|3
1722876750000|2024-08-05 16:52:30|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|6
1722876760000|2024-08-05 16:52:40|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|4
1722876770000|2024-08-05 16:52:50|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|4
1722876780000|2024-08-05 16:53:00|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722876850000|2024-08-05 16:54:10|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|4
1722876860000|2024-08-05 16:54:20|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|5
1722876880000|2024-08-05 16:54:40|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|6
1722876900000|2024-08-05 16:55:00|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722876910000|2024-08-05 16:55:10|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|6
1722876920000|2024-08-05 16:55:20|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|3
1722876930000|2024-08-05 16:55:30|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|4
1722876940000|2024-08-05 16:55:40|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722876980000|2024-08-05 16:56:20|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|6
1722876990000|2024-08-05 16:56:30|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722877010000|2024-08-05 16:56:50|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|5
1722877020000|2024-08-05 16:57:00|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|5
1722877030000|2024-08-05 16:57:10|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|9
1722877040000|2024-08-05 16:57:20|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|3
1722877050000|2024-08-05 16:57:30|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722877070000|2024-08-05 16:57:50|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|7
1722877080000|2024-08-05 16:58:00|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|4
1722877120000|2024-08-05 16:58:40|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|10
1722877130000|2024-08-05 16:58:50|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|8
1722877190000|2024-08-05 16:59:50|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|2
1722877230000|2024-08-05 17:00:30|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722877240000|2024-08-05 17:00:40|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|10
1722877250000|2024-08-05 17:00:50|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722877260000|2024-08-05 17:01:00|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|5
1722877270000|2024-08-05 17:01:10|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722877280000|2024-08-05 17:01:20|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|7
1722877290000|2024-08-05 17:01:30|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722877300000|2024-08-05 17:01:40|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722877310000|2024-08-05 17:01:50|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|4
1722877320000|2024-08-05 17:02:00|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|3
1722877330000|2024-08-05 17:02:10|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|3
1722877340000|2024-08-05 17:02:20|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|4
1722877350000|2024-08-05 17:02:30|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|4
1722877360000|2024-08-05 17:02:40|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|3
1722877370000|2024-08-05 17:02:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722877380000|2024-08-05 17:03:00|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|6
1722877390000|2024-08-05 17:03:10|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722877400000|2024-08-05 17:03:20|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|4
1722877410000|2024-08-05 17:03:30|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|3
1722877420000|2024-08-05 17:03:40|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|3
1722877430000|2024-08-05 17:03:50|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|3
1722877450000|2024-08-05 17:04:10|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722877460000|2024-08-05 17:04:20|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722877480000|2024-08-05 17:04:40|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|2
1722877490000|2024-08-05 17:04:50|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722877500000|2024-08-05 17:05:00|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|3
1722877510000|2024-08-05 17:05:10|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|7
1722877520000|2024-08-05 17:05:20|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|4
1722877540000|2024-08-05 17:05:40|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722877550000|2024-08-05 17:05:50|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|3
1722877560000|2024-08-05 17:06:00|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722877570000|2024-08-05 17:06:10|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1722877590000|2024-08-05 17:06:30|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|5
1722877600000|2024-08-05 17:06:40|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722877610000|2024-08-05 17:06:50|8.72|8.67|8.74|8.69|8.74|8.69|8.72|8.67|5
1722877620000|2024-08-05 17:07:00|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|5
1722877630000|2024-08-05 17:07:10|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|3
1722877640000|2024-08-05 17:07:20|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722877650000|2024-08-05 17:07:30|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|5
1722877680000|2024-08-05 17:08:00|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722877690000|2024-08-05 17:08:10|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|9
1722877700000|2024-08-05 17:08:20|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|5
1722877720000|2024-08-05 17:08:40|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|5
1722877730000|2024-08-05 17:08:50|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722877740000|2024-08-05 17:09:00|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722877750000|2024-08-05 17:09:10|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722877770000|2024-08-05 17:09:30|8.72|8.67|8.73|8.68|8.74|8.69|8.72|8.67|4
1722877780000|2024-08-05 17:09:40|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|5
1722877790000|2024-08-05 17:09:50|8.73|8.68|8.72|8.67|8.73|8.68|8.71|8.66|4
1722877800000|2024-08-05 17:10:00|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722877810000|2024-08-05 17:10:10|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|4
1722877820000|2024-08-05 17:10:20|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|6
1722877830000|2024-08-05 17:10:30|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|5
1722877840000|2024-08-05 17:10:40|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722877850000|2024-08-05 17:10:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722877860000|2024-08-05 17:11:00|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|6
1722877870000|2024-08-05 17:11:10|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|13
1722877880000|2024-08-05 17:11:20|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|3
1722877900000|2024-08-05 17:11:40|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|7
1722877920000|2024-08-05 17:12:00|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|7
1722877930000|2024-08-05 17:12:10|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722877940000|2024-08-05 17:12:20|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|7
1722877950000|2024-08-05 17:12:30|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|5
1722878010000|2024-08-05 17:13:30|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722878020000|2024-08-05 17:13:40|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722878030000|2024-08-05 17:13:50|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722878110000|2024-08-05 17:15:10|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722878120000|2024-08-05 17:15:20|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722878130000|2024-08-05 17:15:30|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|10
1722878140000|2024-08-05 17:15:40|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|7
1722878150000|2024-08-05 17:15:50|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722878170000|2024-08-05 17:16:10|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722878180000|2024-08-05 17:16:20|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722878190000|2024-08-05 17:16:30|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722878200000|2024-08-05 17:16:40|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|3
1722878220000|2024-08-05 17:17:00|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1722878230000|2024-08-05 17:17:10|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1722878240000|2024-08-05 17:17:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722878280000|2024-08-05 17:18:00|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|3
1722878300000|2024-08-05 17:18:20|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1722878310000|2024-08-05 17:18:30|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|7
1722878320000|2024-08-05 17:18:40|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|7
1722878330000|2024-08-05 17:18:50|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|4
1722878350000|2024-08-05 17:19:10|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|3
1722878360000|2024-08-05 17:19:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722878380000|2024-08-05 17:19:40|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|3
1722878390000|2024-08-05 17:19:50|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|3
1722878400000|2024-08-05 17:20:00|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|8
1722878420000|2024-08-05 17:20:20|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|4
1722878430000|2024-08-05 17:20:30|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|10
1722878440000|2024-08-05 17:20:40|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722878460000|2024-08-05 17:21:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722878470000|2024-08-05 17:21:10|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|3
1722878520000|2024-08-05 17:22:00|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1722878530000|2024-08-05 17:22:10|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|7
1722878540000|2024-08-05 17:22:20|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|6
1722878550000|2024-08-05 17:22:30|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|6
1722878560000|2024-08-05 17:22:40|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722878590000|2024-08-05 17:23:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722878610000|2024-08-05 17:23:30|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|5
1722878650000|2024-08-05 17:24:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722878660000|2024-08-05 17:24:20|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|3
1722878670000|2024-08-05 17:24:30|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722878700000|2024-08-05 17:25:00|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|3
1722878710000|2024-08-05 17:25:10|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|3
1722878720000|2024-08-05 17:25:20|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722878800000|2024-08-05 17:26:40|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722878830000|2024-08-05 17:27:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722878860000|2024-08-05 17:27:40|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|6
1722878870000|2024-08-05 17:27:50|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|4
1722878880000|2024-08-05 17:28:00|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722878890000|2024-08-05 17:28:10|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722878900000|2024-08-05 17:28:20|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|7
1722878910000|2024-08-05 17:28:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722878940000|2024-08-05 17:29:00|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|4
1722878950000|2024-08-05 17:29:10|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1722878980000|2024-08-05 17:29:40|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722879000000|2024-08-05 17:30:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722879010000|2024-08-05 17:30:10|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|5
1722879040000|2024-08-05 17:30:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722879050000|2024-08-05 17:30:50|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722879080000|2024-08-05 17:31:20|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722879100000|2024-08-05 17:31:40|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722879110000|2024-08-05 17:31:50|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722879120000|2024-08-05 17:32:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|4
1722879130000|2024-08-05 17:32:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722879140000|2024-08-05 17:32:20|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|8
1722879150000|2024-08-05 17:32:30|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|6
1722879160000|2024-08-05 17:32:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722879210000|2024-08-05 17:33:30|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|3
1722879220000|2024-08-05 17:33:40|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|5
1722879240000|2024-08-05 17:34:00|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|7
1722879250000|2024-08-05 17:34:10|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|4
1722879260000|2024-08-05 17:34:20|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722879270000|2024-08-05 17:34:30|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|3
1722879280000|2024-08-05 17:34:40|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|4
1722879290000|2024-08-05 17:34:50|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|5
1722879300000|2024-08-05 17:35:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|6
1722879310000|2024-08-05 17:35:10|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|4
1722879320000|2024-08-05 17:35:20|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|5
1722879330000|2024-08-05 17:35:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722879340000|2024-08-05 17:35:40|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|7
1722879350000|2024-08-05 17:35:50|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|9
1722879360000|2024-08-05 17:36:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722879370000|2024-08-05 17:36:10|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|6
1722879380000|2024-08-05 17:36:20|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|3
1722879390000|2024-08-05 17:36:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722879400000|2024-08-05 17:36:40|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|4
1722879410000|2024-08-05 17:36:50|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|6
1722879450000|2024-08-05 17:37:30|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722879460000|2024-08-05 17:37:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722879470000|2024-08-05 17:37:50|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|6
1722879480000|2024-08-05 17:38:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|4
1722879500000|2024-08-05 17:38:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722879520000|2024-08-05 17:38:40|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|8
1722879530000|2024-08-05 17:38:50|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|7
1722879540000|2024-08-05 17:39:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722879550000|2024-08-05 17:39:10|8.79|8.74|8.77|8.72|8.8|8.75|8.77|8.72|7
1722879560000|2024-08-05 17:39:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722879580000|2024-08-05 17:39:40|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722879600000|2024-08-05 17:40:00|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722879620000|2024-08-05 17:40:20|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|3
1722879630000|2024-08-05 17:40:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722879640000|2024-08-05 17:40:40|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|16
1722879650000|2024-08-05 17:40:50|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|13
1722879670000|2024-08-05 17:41:10|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722879700000|2024-08-05 17:41:40|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|4
1722879720000|2024-08-05 17:42:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722879740000|2024-08-05 17:42:20|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722879750000|2024-08-05 17:42:30|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722879760000|2024-08-05 17:42:40|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|5
1722879780000|2024-08-05 17:43:00|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722879790000|2024-08-05 17:43:10|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|6
1722879800000|2024-08-05 17:43:20|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|5
1722879820000|2024-08-05 17:43:40|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|3
1722879830000|2024-08-05 17:43:50|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722879840000|2024-08-05 17:44:00|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|3
1722879850000|2024-08-05 17:44:10|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|2
1722879860000|2024-08-05 17:44:20|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|3
1722879870000|2024-08-05 17:44:30|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|2
1722879880000|2024-08-05 17:44:40|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722879900000|2024-08-05 17:45:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722879910000|2024-08-05 17:45:10|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|5
1722879930000|2024-08-05 17:45:30|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|7
1722879940000|2024-08-05 17:45:40|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|4
1722879950000|2024-08-05 17:45:50|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|3
1722879960000|2024-08-05 17:46:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722879970000|2024-08-05 17:46:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722879980000|2024-08-05 17:46:20|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|5
1722879990000|2024-08-05 17:46:30|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|6
1722880000000|2024-08-05 17:46:40|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722880010000|2024-08-05 17:46:50|8.8|8.75|8.83|8.78|8.83|8.78|8.8|8.75|6
1722880020000|2024-08-05 17:47:00|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|4
1722880040000|2024-08-05 17:47:20|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|5
1722880060000|2024-08-05 17:47:40|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|7
1722880090000|2024-08-05 17:48:10|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|4
1722880100000|2024-08-05 17:48:20|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722880110000|2024-08-05 17:48:30|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722880120000|2024-08-05 17:48:40|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|4
1722880150000|2024-08-05 17:49:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722880160000|2024-08-05 17:49:20|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|6
1722880170000|2024-08-05 17:49:30|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1722880180000|2024-08-05 17:49:40|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|4
1722880200000|2024-08-05 17:50:00|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|2
1722880210000|2024-08-05 17:50:10|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722880230000|2024-08-05 17:50:30|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|4
1722880270000|2024-08-05 17:51:10|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|6
1722880280000|2024-08-05 17:51:20|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722880320000|2024-08-05 17:52:00|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|10
1722880330000|2024-08-05 17:52:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1722880340000|2024-08-05 17:52:20|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|5
1722880350000|2024-08-05 17:52:30|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1722880370000|2024-08-05 17:52:50|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722880380000|2024-08-05 17:53:00|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722880390000|2024-08-05 17:53:10|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|9
1722880400000|2024-08-05 17:53:20|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|3
1722880410000|2024-08-05 17:53:30|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|4
1722880420000|2024-08-05 17:53:40|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|8
1722880430000|2024-08-05 17:53:50|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|9
1722880440000|2024-08-05 17:54:00|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|3
1722880450000|2024-08-05 17:54:10|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|6
1722880520000|2024-08-05 17:55:20|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|4
1722880540000|2024-08-05 17:55:40|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|4
1722880550000|2024-08-05 17:55:50|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|3
1722880560000|2024-08-05 17:56:00|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|4
1722880570000|2024-08-05 17:56:10|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|3
1722880580000|2024-08-05 17:56:20|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|7
1722880590000|2024-08-05 17:56:30|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722880600000|2024-08-05 17:56:40|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|2
1722880610000|2024-08-05 17:56:50|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722880620000|2024-08-05 17:57:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722880630000|2024-08-05 17:57:10|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|4
1722880640000|2024-08-05 17:57:20|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|11
1722880680000|2024-08-05 17:58:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722880700000|2024-08-05 17:58:20|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722880710000|2024-08-05 17:58:30|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722880720000|2024-08-05 17:58:40|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722880730000|2024-08-05 17:58:50|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|11
1722880740000|2024-08-05 17:59:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722880800000|2024-08-05 18:00:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722880820000|2024-08-05 18:00:20|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|3
1722880830000|2024-08-05 18:00:30|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722880850000|2024-08-05 18:00:50|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|9
1722880860000|2024-08-05 18:01:00|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722880870000|2024-08-05 18:01:10|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|10
1722880930000|2024-08-05 18:02:10|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722880940000|2024-08-05 18:02:20|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|10
1722880950000|2024-08-05 18:02:30|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|4
1722880970000|2024-08-05 18:02:50|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|5
1722880980000|2024-08-05 18:03:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|5
1722880990000|2024-08-05 18:03:10|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|7
1722881000000|2024-08-05 18:03:20|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|3
1722881010000|2024-08-05 18:03:30|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|4
1722881030000|2024-08-05 18:03:50|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|3
1722881040000|2024-08-05 18:04:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|7
1722881070000|2024-08-05 18:04:30|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|3
1722881080000|2024-08-05 18:04:40|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722881090000|2024-08-05 18:04:50|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|7
1722881100000|2024-08-05 18:05:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|6
1722881140000|2024-08-05 18:05:40|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722881190000|2024-08-05 18:06:30|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722881200000|2024-08-05 18:06:40|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|6
1722881210000|2024-08-05 18:06:50|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1722881260000|2024-08-05 18:07:40|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722881280000|2024-08-05 18:08:00|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722881290000|2024-08-05 18:08:10|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|7
1722881300000|2024-08-05 18:08:20|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|4
1722881370000|2024-08-05 18:09:30|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722881410000|2024-08-05 18:10:10|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722881420000|2024-08-05 18:10:20|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722881450000|2024-08-05 18:10:50|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722881470000|2024-08-05 18:11:10|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|4
1722881480000|2024-08-05 18:11:20|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|10
1722881490000|2024-08-05 18:11:30|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|4
1722881500000|2024-08-05 18:11:40|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|4
1722881520000|2024-08-05 18:12:00|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|4
1722881530000|2024-08-05 18:12:10|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|6
1722881540000|2024-08-05 18:12:20|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722881570000|2024-08-05 18:12:50|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1722881580000|2024-08-05 18:13:00|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|3
1722881620000|2024-08-05 18:13:40|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722881640000|2024-08-05 18:14:00|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722881700000|2024-08-05 18:15:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|7
1722881710000|2024-08-05 18:15:10|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722881720000|2024-08-05 18:15:20|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|4
1722881730000|2024-08-05 18:15:30|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|4
1722881740000|2024-08-05 18:15:40|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|3
1722881750000|2024-08-05 18:15:50|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|2
1722881770000|2024-08-05 18:16:10|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|4
1722881780000|2024-08-05 18:16:20|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|5
1722881800000|2024-08-05 18:16:40|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722881810000|2024-08-05 18:16:50|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722881820000|2024-08-05 18:17:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|6
1722881840000|2024-08-05 18:17:20|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|3
1722881860000|2024-08-05 18:17:40|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|4
1722881870000|2024-08-05 18:17:50|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|10
1722881890000|2024-08-05 18:18:10|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722881900000|2024-08-05 18:18:20|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|2
1722881910000|2024-08-05 18:18:30|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|3
1722881970000|2024-08-05 18:19:30|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|10
1722881980000|2024-08-05 18:19:40|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|3
1722881990000|2024-08-05 18:19:50|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|7
1722882000000|2024-08-05 18:20:00|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722882010000|2024-08-05 18:20:10|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|2
1722882020000|2024-08-05 18:20:20|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|4
1722882030000|2024-08-05 18:20:30|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|7
1722882040000|2024-08-05 18:20:40|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|3
1722882060000|2024-08-05 18:21:00|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|3
1722882070000|2024-08-05 18:21:10|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|8
1722882080000|2024-08-05 18:21:20|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|5
1722882090000|2024-08-05 18:21:30|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|3
1722882100000|2024-08-05 18:21:40|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722882150000|2024-08-05 18:22:30|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|12
1722882160000|2024-08-05 18:22:40|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|10
1722882170000|2024-08-05 18:22:50|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|7
1722882180000|2024-08-05 18:23:00|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|3
1722882190000|2024-08-05 18:23:10|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|4
1722882210000|2024-08-05 18:23:30|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722882230000|2024-08-05 18:23:50|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722882250000|2024-08-05 18:24:10|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722882260000|2024-08-05 18:24:20|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|3
1722882270000|2024-08-05 18:24:30|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|2
1722882280000|2024-08-05 18:24:40|8.68|8.63|8.68|8.63|8.69|8.64|8.68|8.63|3
1722882290000|2024-08-05 18:24:50|8.67|8.62|8.67|8.62|8.68|8.63|8.67|8.62|3
1722882300000|2024-08-05 18:25:00|8.68|8.63|8.67|8.62|8.68|8.63|8.67|8.62|14
1722882310000|2024-08-05 18:25:10|8.68|8.63|8.68|8.63|8.68|8.63|8.67|8.62|3
1722882330000|2024-08-05 18:25:30|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|3
1722882340000|2024-08-05 18:25:40|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722882350000|2024-08-05 18:25:50|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722882370000|2024-08-05 18:26:10|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|5
1722882380000|2024-08-05 18:26:20|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|2
1722882390000|2024-08-05 18:26:30|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|2
1722882410000|2024-08-05 18:26:50|8.67|8.62|8.67|8.62|8.67|8.62|8.67|8.62|1
1722882420000|2024-08-05 18:27:00|8.68|8.63|8.68|8.63|8.68|8.63|8.67|8.62|7
1722882430000|2024-08-05 18:27:10|8.67|8.62|8.68|8.63|8.68|8.63|8.67|8.62|4
1722882440000|2024-08-05 18:27:20|8.67|8.62|8.68|8.63|8.68|8.63|8.67|8.62|10
1722882450000|2024-08-05 18:27:30|8.67|8.62|8.68|8.63|8.68|8.63|8.67|8.62|6
1722882470000|2024-08-05 18:27:50|8.67|8.62|8.67|8.62|8.67|8.62|8.67|8.62|1
1722882480000|2024-08-05 18:28:00|8.68|8.63|8.67|8.62|8.68|8.63|8.67|8.62|4
1722882490000|2024-08-05 18:28:10|8.66|8.61|8.66|8.61|8.66|8.61|8.66|8.61|1
1722882500000|2024-08-05 18:28:20|8.67|8.62|8.67|8.62|8.67|8.62|8.67|8.62|1
1722882510000|2024-08-05 18:28:30|8.66|8.61|8.67|8.62|8.67|8.62|8.66|8.61|2
1722882530000|2024-08-05 18:28:50|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722882560000|2024-08-05 18:29:20|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|2
1722882570000|2024-08-05 18:29:30|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|10
1722882580000|2024-08-05 18:29:40|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|5
1722882590000|2024-08-05 18:29:50|8.68|8.63|8.68|8.63|8.69|8.64|8.68|8.63|3
1722882600000|2024-08-05 18:30:00|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|2
1722882610000|2024-08-05 18:30:10|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|4
1722882620000|2024-08-05 18:30:20|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722882630000|2024-08-05 18:30:30|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722882650000|2024-08-05 18:30:50|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|4
1722882660000|2024-08-05 18:31:00|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722882670000|2024-08-05 18:31:10|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|3
1722882690000|2024-08-05 18:31:30|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722882700000|2024-08-05 18:31:40|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|3
1722882710000|2024-08-05 18:31:50|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722882740000|2024-08-05 18:32:20|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722882760000|2024-08-05 18:32:40|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|3
1722882780000|2024-08-05 18:33:00|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722882790000|2024-08-05 18:33:10|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|8
1722882800000|2024-08-05 18:33:20|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722882810000|2024-08-05 18:33:30|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|9
1722882820000|2024-08-05 18:33:40|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|3
1722882860000|2024-08-05 18:34:20|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722882900000|2024-08-05 18:35:00|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|5
1722882910000|2024-08-05 18:35:10|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|8
1722882920000|2024-08-05 18:35:20|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722882970000|2024-08-05 18:36:10|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722882980000|2024-08-05 18:36:20|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|7
1722882990000|2024-08-05 18:36:30|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|11
1722883000000|2024-08-05 18:36:40|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|20
1722883010000|2024-08-05 18:36:50|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|4
1722883020000|2024-08-05 18:37:00|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|6
1722883030000|2024-08-05 18:37:10|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|4
1722883040000|2024-08-05 18:37:20|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|3
1722883070000|2024-08-05 18:37:50|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722883080000|2024-08-05 18:38:00|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|17
1722883090000|2024-08-05 18:38:10|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|4
1722883110000|2024-08-05 18:38:30|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|2
1722883140000|2024-08-05 18:39:00|8.7|8.65|8.69|8.64|8.7|8.65|8.69|8.64|10
1722883150000|2024-08-05 18:39:10|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722883160000|2024-08-05 18:39:20|8.67|8.62|8.68|8.63|8.68|8.63|8.67|8.62|6
1722883170000|2024-08-05 18:39:30|8.67|8.62|8.67|8.62|8.68|8.63|8.67|8.62|5
1722883210000|2024-08-05 18:40:10|8.66|8.61|8.66|8.61|8.66|8.61|8.66|8.61|1
1722883230000|2024-08-05 18:40:30|8.65|8.6|8.66|8.61|8.66|8.61|8.65|8.6|12
1722883240000|2024-08-05 18:40:40|8.65|8.6|8.66|8.61|8.66|8.61|8.65|8.6|6
1722883260000|2024-08-05 18:41:00|8.65|8.6|8.66|8.61|8.66|8.61|8.65|8.6|6
1722883270000|2024-08-05 18:41:10|8.65|8.6|8.65|8.6|8.66|8.61|8.65|8.6|7
1722883280000|2024-08-05 18:41:20|8.66|8.61|8.66|8.61|8.66|8.61|8.65|8.6|3
1722883290000|2024-08-05 18:41:30|8.67|8.62|8.67|8.62|8.67|8.62|8.66|8.61|3
1722883300000|2024-08-05 18:41:40|8.68|8.63|8.67|8.62|8.68|8.63|8.67|8.62|4
1722883310000|2024-08-05 18:41:50|8.66|8.61|8.66|8.61|8.67|8.62|8.66|8.61|9
1722883320000|2024-08-05 18:42:00|8.67|8.62|8.67|8.62|8.67|8.62|8.66|8.61|7
1722883330000|2024-08-05 18:42:10|8.66|8.61|8.66|8.61|8.67|8.62|8.66|8.61|5
1722883350000|2024-08-05 18:42:30|8.65|8.6|8.65|8.6|8.66|8.61|8.65|8.6|7
1722883380000|2024-08-05 18:43:00|8.64|8.59|8.65|8.6|8.65|8.6|8.64|8.59|2
1722883410000|2024-08-05 18:43:30|8.64|8.59|8.65|8.6|8.65|8.6|8.64|8.59|4
1722883420000|2024-08-05 18:43:40|8.64|8.59|8.64|8.59|8.64|8.59|8.64|8.59|1
1722883450000|2024-08-05 18:44:10|8.65|8.6|8.65|8.6|8.65|8.6|8.65|8.6|1
1722883500000|2024-08-05 18:45:00|8.66|8.61|8.66|8.61|8.66|8.61|8.66|8.61|1
1722883510000|2024-08-05 18:45:10|8.67|8.62|8.67|8.62|8.67|8.62|8.66|8.61|5
1722883520000|2024-08-05 18:45:20|8.68|8.63|8.67|8.62|8.68|8.63|8.67|8.62|2
1722883530000|2024-08-05 18:45:30|8.66|8.61|8.67|8.62|8.67|8.62|8.66|8.61|2
1722883540000|2024-08-05 18:45:40|8.66|8.61|8.66|8.61|8.66|8.61|8.66|8.61|1
1722883550000|2024-08-05 18:45:50|8.67|8.62|8.67|8.62|8.67|8.62|8.66|8.61|9
1722883560000|2024-08-05 18:46:00|8.66|8.61|8.67|8.62|8.67|8.62|8.66|8.61|8
1722883570000|2024-08-05 18:46:10|8.66|8.61|8.66|8.61|8.66|8.61|8.66|8.61|1
1722883580000|2024-08-05 18:46:20|8.65|8.6|8.65|8.6|8.66|8.61|8.65|8.6|7
1722883620000|2024-08-05 18:47:00|8.66|8.61|8.65|8.6|8.66|8.61|8.65|8.6|2
1722883640000|2024-08-05 18:47:20|8.64|8.59|8.64|8.59|8.65|8.6|8.64|8.59|5
1722883670000|2024-08-05 18:47:50|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722883720000|2024-08-05 18:48:40|8.62|8.57|8.63|8.58|8.63|8.58|8.62|8.57|2
1722883740000|2024-08-05 18:49:00|8.62|8.57|8.63|8.58|8.63|8.58|8.62|8.57|8
1722883780000|2024-08-05 18:49:40|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722883790000|2024-08-05 18:49:50|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|2
1722883800000|2024-08-05 18:50:00|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|5
1722883810000|2024-08-05 18:50:10|8.64|8.59|8.64|8.59|8.64|8.59|8.64|8.59|1
1722883820000|2024-08-05 18:50:20|8.63|8.58|8.63|8.58|8.64|8.59|8.63|8.58|3
1722883830000|2024-08-05 18:50:30|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|3
1722883840000|2024-08-05 18:50:40|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|7
1722883850000|2024-08-05 18:50:50|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722883860000|2024-08-05 18:51:00|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722883870000|2024-08-05 18:51:10|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722883910000|2024-08-05 18:51:50|8.61|8.56|8.62|8.57|8.62|8.57|8.61|8.56|2
1722883920000|2024-08-05 18:52:00|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|4
1722883930000|2024-08-05 18:52:10|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722883940000|2024-08-05 18:52:20|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|2
1722883960000|2024-08-05 18:52:40|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|10
1722883970000|2024-08-05 18:52:50|8.6|8.55|8.6|8.55|8.61|8.56|8.6|8.55|3
1722883980000|2024-08-05 18:53:00|8.61|8.56|8.6|8.55|8.61|8.56|8.6|8.55|4
1722884000000|2024-08-05 18:53:20|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|7
1722884010000|2024-08-05 18:53:30|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|2
1722884030000|2024-08-05 18:53:50|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|5
1722884040000|2024-08-05 18:54:00|8.57|8.52|8.58|8.53|8.58|8.53|8.57|8.52|6
1722884050000|2024-08-05 18:54:10|8.57|8.52|8.57|8.52|8.58|8.53|8.57|8.52|7
1722884080000|2024-08-05 18:54:40|8.58|8.53|8.58|8.53|8.58|8.53|8.57|8.52|5
1722884100000|2024-08-05 18:55:00|8.57|8.52|8.57|8.52|8.57|8.52|8.57|8.52|1
1722884120000|2024-08-05 18:55:20|8.58|8.53|8.58|8.53|8.58|8.53|8.58|8.53|1
1722884130000|2024-08-05 18:55:30|8.57|8.52|8.57|8.52|8.57|8.52|8.57|8.52|1
1722884140000|2024-08-05 18:55:40|8.58|8.53|8.58|8.53|8.58|8.53|8.57|8.52|3
1722884160000|2024-08-05 18:56:00|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|3
1722884170000|2024-08-05 18:56:10|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|2
1722884180000|2024-08-05 18:56:20|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|12
1722884190000|2024-08-05 18:56:30|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|5
1722884200000|2024-08-05 18:56:40|8.57|8.52|8.57|8.52|8.58|8.53|8.57|8.52|3
1722884300000|2024-08-05 18:58:20|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722884320000|2024-08-05 18:58:40|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|2
1722884330000|2024-08-05 18:58:50|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|2
1722884340000|2024-08-05 18:59:00|8.55|8.5|8.55|8.5|8.55|8.5|8.55|8.5|1
1722884370000|2024-08-05 18:59:30|8.54|8.49|8.53|8.48|8.54|8.49|8.53|8.48|2
1722884380000|2024-08-05 18:59:40|8.54|8.49|8.53|8.48|8.54|8.49|8.53|8.48|2
1722884390000|2024-08-05 18:59:50|8.54|8.49|8.53|8.48|8.54|8.49|8.53|8.48|4
1722884400000|2024-08-05 19:00:00|8.54|8.49|8.54|8.49|8.54|8.49|8.53|8.48|7
1722884410000|2024-08-05 19:00:10|8.55|8.5|8.55|8.5|8.55|8.5|8.54|8.49|5
1722884420000|2024-08-05 19:00:20|8.54|8.49|8.55|8.5|8.55|8.5|8.54|8.49|4
1722884460000|2024-08-05 19:01:00|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722884470000|2024-08-05 19:01:10|8.57|8.52|8.56|8.51|8.57|8.52|8.56|8.51|6
1722884480000|2024-08-05 19:01:20|8.57|8.52|8.57|8.52|8.57|8.52|8.57|8.52|1
1722884490000|2024-08-05 19:01:30|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|4
1722884500000|2024-08-05 19:01:40|8.6|8.55|8.61|8.56|8.61|8.56|8.59|8.54|8
1722884510000|2024-08-05 19:01:50|8.6|8.55|8.6|8.55|8.61|8.56|8.6|8.55|5
1722884520000|2024-08-05 19:02:00|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|3
1722884530000|2024-08-05 19:02:10|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722884540000|2024-08-05 19:02:20|8.59|8.54|8.61|8.56|8.61|8.56|8.59|8.54|7
1722884550000|2024-08-05 19:02:30|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|3
1722884560000|2024-08-05 19:02:40|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722884570000|2024-08-05 19:02:50|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|6
1722884580000|2024-08-05 19:03:00|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|5
1722884590000|2024-08-05 19:03:10|8.61|8.56|8.61|8.56|8.61|8.56|8.6|8.55|5
1722884600000|2024-08-05 19:03:20|8.62|8.57|8.63|8.58|8.63|8.58|8.61|8.56|4
1722884610000|2024-08-05 19:03:30|8.62|8.57|8.62|8.57|8.63|8.58|8.61|8.56|9
1722884620000|2024-08-05 19:03:40|8.61|8.56|8.61|8.56|8.62|8.57|8.61|8.56|11
1722884640000|2024-08-05 19:04:00|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722884650000|2024-08-05 19:04:10|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722884660000|2024-08-05 19:04:20|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722884670000|2024-08-05 19:04:30|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722884700000|2024-08-05 19:05:00|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722884710000|2024-08-05 19:05:10|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|5
1722884720000|2024-08-05 19:05:20|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|2
1722884730000|2024-08-05 19:05:30|8.6|8.55|8.6|8.55|8.6|8.55|8.59|8.54|3
1722884740000|2024-08-05 19:05:40|8.61|8.56|8.6|8.55|8.61|8.56|8.59|8.54|4
1722884750000|2024-08-05 19:05:50|8.59|8.54|8.6|8.55|8.61|8.56|8.59|8.54|8
1722884760000|2024-08-05 19:06:00|8.59|8.54|8.6|8.55|8.6|8.55|8.59|8.54|6
1722884770000|2024-08-05 19:06:10|8.59|8.54|8.6|8.55|8.6|8.55|8.59|8.54|8
1722884780000|2024-08-05 19:06:20|8.59|8.54|8.61|8.56|8.61|8.56|8.59|8.54|7
1722884790000|2024-08-05 19:06:30|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|3
1722884800000|2024-08-05 19:06:40|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|6
1722884810000|2024-08-05 19:06:50|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722884820000|2024-08-05 19:07:00|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|5
1722884830000|2024-08-05 19:07:10|8.61|8.56|8.61|8.56|8.62|8.57|8.61|8.56|7
1722884840000|2024-08-05 19:07:20|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|3
1722884850000|2024-08-05 19:07:30|8.61|8.56|8.61|8.56|8.62|8.57|8.61|8.56|5
1722884860000|2024-08-05 19:07:40|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|2
1722884880000|2024-08-05 19:08:00|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722884910000|2024-08-05 19:08:30|8.61|8.56|8.6|8.55|8.62|8.57|8.6|8.55|4
1722884920000|2024-08-05 19:08:40|8.61|8.56|8.61|8.56|8.61|8.56|8.6|8.55|7
1722884930000|2024-08-05 19:08:50|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|12
1722884940000|2024-08-05 19:09:00|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722884950000|2024-08-05 19:09:10|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722884960000|2024-08-05 19:09:20|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722884980000|2024-08-05 19:09:40|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722885010000|2024-08-05 19:10:10|8.62|8.57|8.63|8.58|8.63|8.58|8.62|8.57|2
1722885020000|2024-08-05 19:10:20|8.62|8.57|8.61|8.56|8.63|8.58|8.61|8.56|10
1722885030000|2024-08-05 19:10:30|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|4
1722885040000|2024-08-05 19:10:40|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|4
1722885050000|2024-08-05 19:10:50|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|2
1722885060000|2024-08-05 19:11:00|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|4
1722885070000|2024-08-05 19:11:10|8.6|8.55|8.6|8.55|8.61|8.56|8.6|8.55|3
1722885090000|2024-08-05 19:11:30|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|5
1722885100000|2024-08-05 19:11:40|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|4
1722885120000|2024-08-05 19:12:00|8.58|8.53|8.58|8.53|8.58|8.53|8.57|8.52|5
1722885130000|2024-08-05 19:12:10|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|8
1722885150000|2024-08-05 19:12:30|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|2
1722885170000|2024-08-05 19:12:50|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|3
1722885180000|2024-08-05 19:13:00|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|5
1722885190000|2024-08-05 19:13:10|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|5
1722885200000|2024-08-05 19:13:20|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|3
1722885220000|2024-08-05 19:13:40|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|4
1722885230000|2024-08-05 19:13:50|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|4
1722885240000|2024-08-05 19:14:00|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|4
1722885270000|2024-08-05 19:14:30|8.57|8.52|8.58|8.53|8.58|8.53|8.57|8.52|6
1722885280000|2024-08-05 19:14:40|8.57|8.52|8.57|8.52|8.58|8.53|8.57|8.52|11
1722885300000|2024-08-05 19:15:00|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722885310000|2024-08-05 19:15:10|8.57|8.52|8.58|8.53|8.58|8.53|8.56|8.51|6
1722885320000|2024-08-05 19:15:20|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|4
1722885330000|2024-08-05 19:15:30|8.59|8.54|8.59|8.54|8.6|8.55|8.58|8.53|7
1722885340000|2024-08-05 19:15:40|8.6|8.55|8.58|8.53|8.6|8.55|8.58|8.53|3
1722885350000|2024-08-05 19:15:50|8.57|8.52|8.57|8.52|8.57|8.52|8.57|8.52|1
1722885360000|2024-08-05 19:16:00|8.56|8.51|8.55|8.5|8.56|8.51|8.55|8.5|2
1722885370000|2024-08-05 19:16:10|8.54|8.49|8.54|8.49|8.55|8.5|8.54|8.49|5
1722885380000|2024-08-05 19:16:20|8.55|8.5|8.54|8.49|8.55|8.5|8.53|8.48|8
1722885390000|2024-08-05 19:16:30|8.53|8.48|8.54|8.49|8.54|8.49|8.53|8.48|2
1722885410000|2024-08-05 19:16:50|8.55|8.5|8.54|8.49|8.55|8.5|8.54|8.49|4
1722885420000|2024-08-05 19:17:00|8.55|8.5|8.55|8.5|8.55|8.5|8.54|8.49|3
1722885430000|2024-08-05 19:17:10|8.54|8.49|8.54|8.49|8.55|8.5|8.54|8.49|7
1722885450000|2024-08-05 19:17:30|8.53|8.48|8.53|8.48|8.54|8.49|8.53|8.48|9
1722885470000|2024-08-05 19:17:50|8.52|8.47|8.53|8.48|8.53|8.48|8.52|8.47|8
1722885480000|2024-08-05 19:18:00|8.52|8.47|8.53|8.48|8.53|8.48|8.52|8.47|2
1722885490000|2024-08-05 19:18:10|8.52|8.47|8.52|8.47|8.53|8.48|8.52|8.47|9
1722885500000|2024-08-05 19:18:20|8.53|8.48|8.52|8.47|8.53|8.48|8.51|8.46|6
1722885510000|2024-08-05 19:18:30|8.51|8.46|8.52|8.47|8.52|8.47|8.51|8.46|6
1722885520000|2024-08-05 19:18:40|8.51|8.46|8.51|8.46|8.52|8.47|8.51|8.46|3
1722885540000|2024-08-05 19:19:00|8.52|8.47|8.52|8.47|8.52|8.47|8.51|8.46|3
1722885550000|2024-08-05 19:19:10|8.51|8.46|8.52|8.47|8.52|8.47|8.51|8.46|2
1722885570000|2024-08-05 19:19:30|8.53|8.48|8.54|8.49|8.54|8.49|8.53|8.48|2
1722885580000|2024-08-05 19:19:40|8.53|8.48|8.54|8.49|8.54|8.49|8.53|8.48|6
1722885590000|2024-08-05 19:19:50|8.55|8.5|8.55|8.5|8.55|8.5|8.54|8.49|3
1722885600000|2024-08-05 19:20:00|8.54|8.49|8.54|8.49|8.54|8.49|8.54|8.49|1
1722885610000|2024-08-05 19:20:10|8.53|8.48|8.54|8.49|8.54|8.49|8.53|8.48|2
1722885620000|2024-08-05 19:20:20|8.53|8.48|8.55|8.5|8.55|8.5|8.53|8.48|5
1722885630000|2024-08-05 19:20:30|8.56|8.51|8.56|8.51|8.56|8.51|8.55|8.5|5
1722885640000|2024-08-05 19:20:40|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|6
1722885650000|2024-08-05 19:20:50|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|4
1722885660000|2024-08-05 19:21:00|8.55|8.5|8.55|8.5|8.56|8.51|8.55|8.5|3
1722885670000|2024-08-05 19:21:10|8.56|8.51|8.54|8.49|8.56|8.51|8.54|8.49|7
1722885690000|2024-08-05 19:21:30|8.53|8.48|8.53|8.48|8.53|8.48|8.53|8.48|1
1722885700000|2024-08-05 19:21:40|8.54|8.49|8.53|8.48|8.54|8.49|8.53|8.48|2
1722885720000|2024-08-05 19:22:00|8.54|8.49|8.53|8.48|8.54|8.49|8.53|8.48|2
1722885730000|2024-08-05 19:22:10|8.54|8.49|8.53|8.48|8.54|8.49|8.53|8.48|2
1722885750000|2024-08-05 19:22:30|8.54|8.49|8.55|8.5|8.55|8.5|8.54|8.49|2
1722885770000|2024-08-05 19:22:50|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722885780000|2024-08-05 19:23:00|8.55|8.5|8.55|8.5|8.56|8.51|8.55|8.5|3
1722885790000|2024-08-05 19:23:10|8.56|8.51|8.57|8.52|8.57|8.52|8.56|8.51|2
1722885800000|2024-08-05 19:23:20|8.58|8.53|8.59|8.54|8.59|8.54|8.57|8.52|6
1722885810000|2024-08-05 19:23:30|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|2
1722885820000|2024-08-05 19:23:40|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|5
1722885830000|2024-08-05 19:23:50|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|2
1722885840000|2024-08-05 19:24:00|8.57|8.52|8.58|8.53|8.58|8.53|8.57|8.52|2
1722885850000|2024-08-05 19:24:10|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722885860000|2024-08-05 19:24:20|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722885880000|2024-08-05 19:24:40|8.61|8.56|8.61|8.56|8.61|8.56|8.6|8.55|7
1722885890000|2024-08-05 19:24:50|8.6|8.55|8.63|8.58|8.63|8.58|8.6|8.55|8
1722885900000|2024-08-05 19:25:00|8.64|8.59|8.64|8.59|8.65|8.6|8.64|8.59|3
1722885910000|2024-08-05 19:25:10|8.65|8.6|8.63|8.58|8.65|8.6|8.63|8.58|3
1722885930000|2024-08-05 19:25:30|8.64|8.59|8.63|8.58|8.64|8.59|8.63|8.58|6
1722885940000|2024-08-05 19:25:40|8.64|8.59|8.64|8.59|8.64|8.59|8.63|8.58|7
1722885950000|2024-08-05 19:25:50|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722885960000|2024-08-05 19:26:00|8.62|8.57|8.63|8.58|8.63|8.58|8.62|8.57|2
1722885970000|2024-08-05 19:26:10|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|9
1722885980000|2024-08-05 19:26:20|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|2
1722885990000|2024-08-05 19:26:30|8.63|8.58|8.64|8.59|8.64|8.59|8.63|8.58|2
1722886000000|2024-08-05 19:26:40|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|2
1722886010000|2024-08-05 19:26:50|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722886020000|2024-08-05 19:27:00|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|4
1722886030000|2024-08-05 19:27:10|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|2
1722886040000|2024-08-05 19:27:20|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|4
1722886050000|2024-08-05 19:27:30|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|4
1722886060000|2024-08-05 19:27:40|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722886070000|2024-08-05 19:27:50|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|3
1722886080000|2024-08-05 19:28:00|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722886090000|2024-08-05 19:28:10|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|2
1722886100000|2024-08-05 19:28:20|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722886120000|2024-08-05 19:28:40|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|5
1722886130000|2024-08-05 19:28:50|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722886140000|2024-08-05 19:29:00|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|3
1722886160000|2024-08-05 19:29:20|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722886170000|2024-08-05 19:29:30|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|3
1722886190000|2024-08-05 19:29:50|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|5
1722886200000|2024-08-05 19:30:00|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|3
1722886210000|2024-08-05 19:30:10|8.63|8.58|8.64|8.59|8.64|8.59|8.63|8.58|2
1722886220000|2024-08-05 19:30:20|8.65|8.6|8.66|8.61|8.66|8.61|8.65|8.6|4
1722886230000|2024-08-05 19:30:30|8.67|8.62|8.65|8.6|8.67|8.62|8.65|8.6|13
1722886240000|2024-08-05 19:30:40|8.66|8.61|8.65|8.6|8.66|8.61|8.65|8.6|6
1722886260000|2024-08-05 19:31:00|8.64|8.59|8.63|8.58|8.64|8.59|8.63|8.58|2
1722886270000|2024-08-05 19:31:10|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722886280000|2024-08-05 19:31:20|8.63|8.58|8.64|8.59|8.64|8.59|8.62|8.57|6
1722886290000|2024-08-05 19:31:30|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|4
1722886300000|2024-08-05 19:31:40|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|9
1722886310000|2024-08-05 19:31:50|8.64|8.59|8.64|8.59|8.64|8.59|8.64|8.59|1
1722886320000|2024-08-05 19:32:00|8.63|8.58|8.64|8.59|8.65|8.6|8.63|8.58|6
1722886330000|2024-08-05 19:32:10|8.63|8.58|8.63|8.58|8.64|8.59|8.63|8.58|11
1722886340000|2024-08-05 19:32:20|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|7
1722886350000|2024-08-05 19:32:30|8.61|8.56|8.61|8.56|8.62|8.57|8.61|8.56|3
1722886360000|2024-08-05 19:32:40|8.62|8.57|8.6|8.55|8.62|8.57|8.6|8.55|3
1722886370000|2024-08-05 19:32:50|8.61|8.56|8.61|8.56|8.61|8.56|8.6|8.55|7
1722886380000|2024-08-05 19:33:00|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|4
1722886390000|2024-08-05 19:33:10|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|2
1722886400000|2024-08-05 19:33:20|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|3
1722886410000|2024-08-05 19:33:30|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722886420000|2024-08-05 19:33:40|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722886430000|2024-08-05 19:33:50|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722886440000|2024-08-05 19:34:00|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|3
1722886450000|2024-08-05 19:34:10|8.61|8.56|8.63|8.58|8.63|8.58|8.61|8.56|5
1722886460000|2024-08-05 19:34:20|8.64|8.59|8.63|8.58|8.64|8.59|8.63|8.58|6
1722886470000|2024-08-05 19:34:30|8.64|8.59|8.63|8.58|8.64|8.59|8.63|8.58|6
1722886480000|2024-08-05 19:34:40|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|3
1722886490000|2024-08-05 19:34:50|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722886500000|2024-08-05 19:35:00|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|5
1722886510000|2024-08-05 19:35:10|8.61|8.56|8.62|8.57|8.62|8.57|8.61|8.56|4
1722886520000|2024-08-05 19:35:20|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|6
1722886530000|2024-08-05 19:35:30|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|3
1722886550000|2024-08-05 19:35:50|8.64|8.59|8.63|8.58|8.64|8.59|8.63|8.58|12
1722886570000|2024-08-05 19:36:10|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722886590000|2024-08-05 19:36:30|8.61|8.56|8.62|8.57|8.62|8.57|8.61|8.56|4
1722886600000|2024-08-05 19:36:40|8.61|8.56|8.62|8.57|8.62|8.57|8.61|8.56|2
1722886610000|2024-08-05 19:36:50|8.61|8.56|8.61|8.56|8.62|8.57|8.61|8.56|9
1722886620000|2024-08-05 19:37:00|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|6
1722886640000|2024-08-05 19:37:20|8.6|8.55|8.61|8.56|8.61|8.56|8.6|8.55|6
1722886650000|2024-08-05 19:37:30|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|3
1722886680000|2024-08-05 19:38:00|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|2
1722886690000|2024-08-05 19:38:10|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722886700000|2024-08-05 19:38:20|8.64|8.59|8.64|8.59|8.64|8.59|8.63|8.58|7
1722886710000|2024-08-05 19:38:30|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722886720000|2024-08-05 19:38:40|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722886730000|2024-08-05 19:38:50|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722886740000|2024-08-05 19:39:00|8.64|8.59|8.64|8.59|8.64|8.59|8.64|8.59|1
1722886760000|2024-08-05 19:39:20|8.63|8.58|8.63|8.58|8.64|8.59|8.63|8.58|3
1722886780000|2024-08-05 19:39:40|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722886790000|2024-08-05 19:39:50|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|15
1722886800000|2024-08-05 19:40:00|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|3
1722886810000|2024-08-05 19:40:10|8.63|8.58|8.62|8.57|8.63|8.58|8.62|8.57|6
1722886830000|2024-08-05 19:40:30|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722886840000|2024-08-05 19:40:40|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722886860000|2024-08-05 19:41:00|8.61|8.56|8.61|8.56|8.61|8.56|8.6|8.55|13
1722886870000|2024-08-05 19:41:10|8.6|8.55|8.6|8.55|8.61|8.56|8.6|8.55|9
1722886880000|2024-08-05 19:41:20|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722886890000|2024-08-05 19:41:30|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|6
1722886900000|2024-08-05 19:41:40|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|12
1722886910000|2024-08-05 19:41:50|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|2
1722886920000|2024-08-05 19:42:00|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|7
1722886930000|2024-08-05 19:42:10|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|5
1722886940000|2024-08-05 19:42:20|8.58|8.53|8.58|8.53|8.58|8.53|8.58|8.53|1
1722886960000|2024-08-05 19:42:40|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|13
1722886980000|2024-08-05 19:43:00|8.58|8.53|8.58|8.53|8.58|8.53|8.58|8.53|1
1722886990000|2024-08-05 19:43:10|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|6
1722887010000|2024-08-05 19:43:30|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|9
1722887040000|2024-08-05 19:44:00|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|2
1722887060000|2024-08-05 19:44:20|8.58|8.53|8.57|8.52|8.59|8.54|8.57|8.52|4
1722887070000|2024-08-05 19:44:30|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|4
1722887100000|2024-08-05 19:45:00|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|2
1722887120000|2024-08-05 19:45:20|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|8
1722887130000|2024-08-05 19:45:30|8.58|8.53|8.58|8.53|8.59|8.54|8.57|8.52|7
1722887140000|2024-08-05 19:45:40|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|3
1722887150000|2024-08-05 19:45:50|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|4
1722887160000|2024-08-05 19:46:00|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|2
1722887170000|2024-08-05 19:46:10|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|12
1722887190000|2024-08-05 19:46:30|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|4
1722887200000|2024-08-05 19:46:40|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|2
1722887220000|2024-08-05 19:47:00|8.58|8.53|8.58|8.53|8.58|8.53|8.58|8.53|1
1722887230000|2024-08-05 19:47:10|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|4
1722887240000|2024-08-05 19:47:20|8.59|8.54|8.6|8.55|8.6|8.55|8.59|8.54|2
1722887250000|2024-08-05 19:47:30|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|3
1722887260000|2024-08-05 19:47:40|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|5
1722887280000|2024-08-05 19:48:00|8.57|8.52|8.58|8.53|8.58|8.53|8.57|8.52|2
1722887290000|2024-08-05 19:48:10|8.57|8.52|8.57|8.52|8.58|8.53|8.57|8.52|3
1722887300000|2024-08-05 19:48:20|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722887310000|2024-08-05 19:48:30|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|4
1722887320000|2024-08-05 19:48:40|8.55|8.5|8.55|8.5|8.56|8.51|8.55|8.5|5
1722887330000|2024-08-05 19:48:50|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722887350000|2024-08-05 19:49:10|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|6
1722887360000|2024-08-05 19:49:20|8.55|8.5|8.55|8.5|8.56|8.51|8.55|8.5|5
1722887400000|2024-08-05 19:50:00|8.54|8.49|8.54|8.49|8.54|8.49|8.54|8.49|1
1722887410000|2024-08-05 19:50:10|8.53|8.48|8.54|8.49|8.54|8.49|8.53|8.48|4
1722887430000|2024-08-05 19:50:30|8.55|8.5|8.55|8.5|8.55|8.5|8.55|8.5|1
1722887440000|2024-08-05 19:50:40|8.54|8.49|8.55|8.5|8.55|8.5|8.54|8.49|10
1722887450000|2024-08-05 19:50:50|8.54|8.49|8.54|8.49|8.55|8.5|8.54|8.49|7
1722887460000|2024-08-05 19:51:00|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|4
1722887470000|2024-08-05 19:51:10|8.57|8.52|8.56|8.51|8.57|8.52|8.56|8.51|4
1722887490000|2024-08-05 19:51:30|8.57|8.52|8.56|8.51|8.57|8.52|8.56|8.51|4
1722887500000|2024-08-05 19:51:40|8.57|8.52|8.56|8.51|8.57|8.52|8.56|8.51|4
1722887510000|2024-08-05 19:51:50|8.57|8.52|8.56|8.51|8.57|8.52|8.56|8.51|2
1722887520000|2024-08-05 19:52:00|8.55|8.5|8.55|8.5|8.56|8.51|8.55|8.5|3
1722887530000|2024-08-05 19:52:10|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722887540000|2024-08-05 19:52:20|8.55|8.5|8.55|8.5|8.55|8.5|8.55|8.5|1
1722887550000|2024-08-05 19:52:30|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722887560000|2024-08-05 19:52:40|8.57|8.52|8.57|8.52|8.57|8.52|8.56|8.51|5
1722887570000|2024-08-05 19:52:50|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722887580000|2024-08-05 19:53:00|8.55|8.5|8.56|8.51|8.56|8.51|8.55|8.5|6
1722887590000|2024-08-05 19:53:10|8.55|8.5|8.55|8.5|8.56|8.51|8.55|8.5|3
1722887600000|2024-08-05 19:53:20|8.56|8.51|8.54|8.49|8.56|8.51|8.54|8.49|5
1722887610000|2024-08-05 19:53:30|8.55|8.5|8.55|8.5|8.55|8.5|8.54|8.49|11
1722887640000|2024-08-05 19:54:00|8.56|8.51|8.56|8.51|8.56|8.51|8.55|8.5|9
1722887660000|2024-08-05 19:54:20|8.57|8.52|8.57|8.52|8.57|8.52|8.56|8.51|3
1722887670000|2024-08-05 19:54:30|8.56|8.51|8.57|8.52|8.57|8.52|8.56|8.51|2
1722887680000|2024-08-05 19:54:40|8.58|8.53|8.57|8.52|8.58|8.53|8.57|8.52|2
1722887690000|2024-08-05 19:54:50|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722887700000|2024-08-05 19:55:00|8.57|8.52|8.57|8.52|8.57|8.52|8.56|8.51|9
1722887710000|2024-08-05 19:55:10|8.56|8.51|8.57|8.52|8.57|8.52|8.56|8.51|4
1722887720000|2024-08-05 19:55:20|8.56|8.51|8.56|8.51|8.56|8.51|8.56|8.51|1
1722887740000|2024-08-05 19:55:40|8.57|8.52|8.57|8.52|8.57|8.52|8.56|8.51|7
1722887780000|2024-08-05 19:56:20|8.58|8.53|8.58|8.53|8.59|8.54|8.58|8.53|3
1722887790000|2024-08-05 19:56:30|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722887800000|2024-08-05 19:56:40|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722887810000|2024-08-05 19:56:50|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722887820000|2024-08-05 19:57:00|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|8
1722887830000|2024-08-05 19:57:10|8.6|8.55|8.6|8.55|8.6|8.55|8.59|8.54|3
1722887840000|2024-08-05 19:57:20|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|3
1722887850000|2024-08-05 19:57:30|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|2
1722887860000|2024-08-05 19:57:40|8.6|8.55|8.6|8.55|8.6|8.55|8.6|8.55|1
1722887870000|2024-08-05 19:57:50|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1722887890000|2024-08-05 19:58:10|8.6|8.55|8.6|8.55|8.6|8.55|8.59|8.54|5
1722887900000|2024-08-05 19:58:20|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722887910000|2024-08-05 19:58:30|8.62|8.57|8.62|8.57|8.62|8.57|8.62|8.57|1
1722887930000|2024-08-05 19:58:50|8.61|8.56|8.61|8.56|8.62|8.57|8.61|8.56|9
1722887940000|2024-08-05 19:59:00|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|15
1722887950000|2024-08-05 19:59:10|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|5
1722887960000|2024-08-05 19:59:20|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|7
1722887970000|2024-08-05 19:59:30|8.61|8.56|8.61|8.56|8.61|8.56|8.61|8.56|1
1722887980000|2024-08-05 19:59:40|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|2
1722887990000|2024-08-05 19:59:50|8.62|8.57|8.62|8.57|8.62|8.57|8.61|8.56|3
1722888000000|2024-08-05 20:00:00|8.61|8.56|8.64|8.59|8.64|8.59|8.61|8.56|4
1722888010000|2024-08-05 20:00:10|8.63|8.58|8.63|8.58|8.63|8.58|8.63|8.58|1
1722888020000|2024-08-05 20:00:20|8.62|8.57|8.62|8.57|8.63|8.58|8.62|8.57|5
1722888030000|2024-08-05 20:00:30|8.63|8.58|8.63|8.58|8.63|8.58|8.62|8.57|11
1722888050000|2024-08-05 20:00:50|8.64|8.59|8.63|8.58|8.64|8.59|8.63|8.58|6
1722888060000|2024-08-05 20:01:00|8.64|8.59|8.64|8.59|8.64|8.59|8.63|8.58|9
1722888070000|2024-08-05 20:01:10|8.63|8.58|8.64|8.59|8.64|8.59|8.63|8.58|6
1722888080000|2024-08-05 20:01:20|8.65|8.6|8.65|8.6|8.65|8.6|8.65|8.6|1
1722888090000|2024-08-05 20:01:30|8.66|8.61|8.66|8.61|8.66|8.61|8.65|8.6|3
1722888100000|2024-08-05 20:01:40|8.65|8.6|8.65|8.6|8.66|8.61|8.65|8.6|5
1722888120000|2024-08-05 20:02:00|8.64|8.59|8.64|8.59|8.65|8.6|8.64|8.59|5
1722888130000|2024-08-05 20:02:10|8.65|8.6|8.65|8.6|8.65|8.6|8.65|8.6|1
1722888140000|2024-08-05 20:02:20|8.66|8.61|8.65|8.6|8.66|8.61|8.65|8.6|2
1722888160000|2024-08-05 20:02:40|8.64|8.59|8.65|8.6|8.65|8.6|8.64|8.59|2
1722888170000|2024-08-05 20:02:50|8.66|8.61|8.65|8.6|8.66|8.61|8.65|8.6|2
1722888180000|2024-08-05 20:03:00|8.66|8.61|8.66|8.61|8.66|8.61|8.65|8.6|9
1722888190000|2024-08-05 20:03:10|8.67|8.62|8.66|8.61|8.67|8.62|8.66|8.61|2
1722888200000|2024-08-05 20:03:20|8.67|8.62|8.67|8.62|8.67|8.62|8.67|8.62|1
1722888210000|2024-08-05 20:03:30|8.66|8.61|8.66|8.61|8.66|8.61|8.66|8.61|1
1722888230000|2024-08-05 20:03:50|8.67|8.62|8.66|8.61|8.67|8.62|8.66|8.61|8
1722888240000|2024-08-05 20:04:00|8.67|8.62|8.66|8.61|8.67|8.62|8.66|8.61|4
1722888280000|2024-08-05 20:04:40|8.67|8.62|8.67|8.62|8.67|8.62|8.67|8.62|1
1722888290000|2024-08-05 20:04:50|8.68|8.63|8.68|8.63|8.68|8.63|8.67|8.62|3
1722888300000|2024-08-05 20:05:00|8.67|8.62|8.67|8.62|8.68|8.63|8.67|8.62|3
1722888310000|2024-08-05 20:05:10|8.66|8.61|8.67|8.62|8.67|8.62|8.66|8.61|2
1722888320000|2024-08-05 20:05:20|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|4
1722888330000|2024-08-05 20:05:30|8.68|8.63|8.69|8.64|8.7|8.65|8.68|8.63|8
1722888340000|2024-08-05 20:05:40|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|4
1722888350000|2024-08-05 20:05:50|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722888360000|2024-08-05 20:06:00|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722888370000|2024-08-05 20:06:10|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|8
1722888380000|2024-08-05 20:06:20|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|2
1722888390000|2024-08-05 20:06:30|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|10
1722888400000|2024-08-05 20:06:40|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722888420000|2024-08-05 20:07:00|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|6
1722888430000|2024-08-05 20:07:10|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722888440000|2024-08-05 20:07:20|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|3
1722888460000|2024-08-05 20:07:40|8.71|8.66|8.71|8.66|8.71|8.66|8.7|8.65|3
1722888470000|2024-08-05 20:07:50|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722888480000|2024-08-05 20:08:00|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722888490000|2024-08-05 20:08:10|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|3
1722888500000|2024-08-05 20:08:20|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722888520000|2024-08-05 20:08:40|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722888530000|2024-08-05 20:08:50|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|3
1722888540000|2024-08-05 20:09:00|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722888560000|2024-08-05 20:09:20|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722888610000|2024-08-05 20:10:10|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722888640000|2024-08-05 20:10:40|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|4
1722888650000|2024-08-05 20:10:50|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|3
1722888660000|2024-08-05 20:11:00|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|3
1722888670000|2024-08-05 20:11:10|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|3
1722888680000|2024-08-05 20:11:20|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722888700000|2024-08-05 20:11:40|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722888720000|2024-08-05 20:12:00|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|8
1722888750000|2024-08-05 20:12:30|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|2
1722888770000|2024-08-05 20:12:50|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|2
1722888780000|2024-08-05 20:13:00|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|3
1722888790000|2024-08-05 20:13:10|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722888810000|2024-08-05 20:13:30|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|6
1722888840000|2024-08-05 20:14:00|8.71|8.66|8.71|8.66|8.71|8.66|8.7|8.65|5
1722888850000|2024-08-05 20:14:10|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722888860000|2024-08-05 20:14:20|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|2
1722888870000|2024-08-05 20:14:30|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722888880000|2024-08-05 20:14:40|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722888920000|2024-08-05 20:15:20|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|2
1722888930000|2024-08-05 20:15:30|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|14
1722888940000|2024-08-05 20:15:40|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722888970000|2024-08-05 20:16:10|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722888980000|2024-08-05 20:16:20|8.67|8.62|8.67|8.62|8.68|8.63|8.67|8.62|3
1722888990000|2024-08-05 20:16:30|8.68|8.63|8.68|8.63|8.68|8.63|8.67|8.62|13
1722889000000|2024-08-05 20:16:40|8.67|8.62|8.67|8.62|8.68|8.63|8.67|8.62|5
1722889010000|2024-08-05 20:16:50|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722889050000|2024-08-05 20:17:30|8.67|8.62|8.67|8.62|8.67|8.62|8.67|8.62|1
1722889060000|2024-08-05 20:17:40|8.68|8.63|8.67|8.62|8.68|8.63|8.67|8.62|2
1722889070000|2024-08-05 20:17:50|8.68|8.63|8.68|8.63|8.68|8.63|8.67|8.62|5
1722889080000|2024-08-05 20:18:00|8.67|8.62|8.68|8.63|8.68|8.63|8.67|8.62|2
1722889090000|2024-08-05 20:18:10|8.67|8.62|8.68|8.63|8.68|8.63|8.67|8.62|2
1722889110000|2024-08-05 20:18:30|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|11
1722889120000|2024-08-05 20:18:40|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|10
1722889130000|2024-08-05 20:18:50|8.68|8.63|8.68|8.63|8.69|8.64|8.68|8.63|7
1722889140000|2024-08-05 20:19:00|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722889150000|2024-08-05 20:19:10|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722889160000|2024-08-05 20:19:20|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|3
1722889170000|2024-08-05 20:19:30|8.68|8.63|8.68|8.63|8.69|8.64|8.68|8.63|3
1722889180000|2024-08-05 20:19:40|8.67|8.62|8.67|8.62|8.68|8.63|8.67|8.62|5
1722889210000|2024-08-05 20:20:10|8.68|8.63|8.68|8.63|8.68|8.63|8.68|8.63|1
1722889230000|2024-08-05 20:20:30|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|5
1722889240000|2024-08-05 20:20:40|8.68|8.63|8.68|8.63|8.69|8.64|8.68|8.63|7
1722889250000|2024-08-05 20:20:50|8.69|8.64|8.69|8.64|8.69|8.64|8.69|8.64|1
1722889260000|2024-08-05 20:21:00|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|8
1722889270000|2024-08-05 20:21:10|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|6
1722889280000|2024-08-05 20:21:20|8.68|8.63|8.69|8.64|8.69|8.64|8.68|8.63|2
1722889300000|2024-08-05 20:21:40|8.7|8.65|8.7|8.65|8.7|8.65|8.69|8.64|3
1722889310000|2024-08-05 20:21:50|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|4
1722889320000|2024-08-05 20:22:00|8.71|8.66|8.71|8.66|8.71|8.66|8.7|8.65|7
1722889330000|2024-08-05 20:22:10|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722889340000|2024-08-05 20:22:20|8.71|8.66|8.71|8.66|8.71|8.66|8.7|8.65|3
1722889350000|2024-08-05 20:22:30|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|6
1722889360000|2024-08-05 20:22:40|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722889370000|2024-08-05 20:22:50|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722889380000|2024-08-05 20:23:00|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|3
1722889390000|2024-08-05 20:23:10|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722889400000|2024-08-05 20:23:20|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722889420000|2024-08-05 20:23:40|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|4
1722889450000|2024-08-05 20:24:10|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722889460000|2024-08-05 20:24:20|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|2
1722889500000|2024-08-05 20:25:00|8.72|8.67|8.71|8.66|8.73|8.68|8.71|8.66|8
1722889510000|2024-08-05 20:25:10|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|7
1722889520000|2024-08-05 20:25:20|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|7
1722889530000|2024-08-05 20:25:30|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|8
1722889540000|2024-08-05 20:25:40|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|5
1722889550000|2024-08-05 20:25:50|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|7
1722889560000|2024-08-05 20:26:00|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722889570000|2024-08-05 20:26:10|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722889580000|2024-08-05 20:26:20|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|8
1722889590000|2024-08-05 20:26:30|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|6
1722889600000|2024-08-05 20:26:40|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722889630000|2024-08-05 20:27:10|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722889640000|2024-08-05 20:27:20|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|4
1722889650000|2024-08-05 20:27:30|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722889690000|2024-08-05 20:28:10|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|4
1722889730000|2024-08-05 20:28:50|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|6
1722889740000|2024-08-05 20:29:00|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|8
1722889750000|2024-08-05 20:29:10|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|6
1722889760000|2024-08-05 20:29:20|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722889770000|2024-08-05 20:29:30|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|3
1722889780000|2024-08-05 20:29:40|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722889790000|2024-08-05 20:29:50|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|2
1722889800000|2024-08-05 20:30:00|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|8
1722889810000|2024-08-05 20:30:10|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|4
1722889820000|2024-08-05 20:30:20|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|3
1722889840000|2024-08-05 20:30:40|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|6
1722889850000|2024-08-05 20:30:50|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|2
1722889860000|2024-08-05 20:31:00|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|5
1722889870000|2024-08-05 20:31:10|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|6
1722889880000|2024-08-05 20:31:20|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722889890000|2024-08-05 20:31:30|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|12
1722889900000|2024-08-05 20:31:40|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|2
1722889940000|2024-08-05 20:32:20|8.74|8.69|8.75|8.7|8.75|8.7|8.73|8.68|4
1722889960000|2024-08-05 20:32:40|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722889970000|2024-08-05 20:32:50|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722889980000|2024-08-05 20:33:00|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|5
1722890000000|2024-08-05 20:33:20|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|4
1722890020000|2024-08-05 20:33:40|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722890070000|2024-08-05 20:34:30|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|5
1722890080000|2024-08-05 20:34:40|8.73|8.68|8.75|8.7|8.75|8.7|8.73|8.68|7
1722890090000|2024-08-05 20:34:50|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722890100000|2024-08-05 20:35:00|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|4
1722890110000|2024-08-05 20:35:10|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|10
1722890120000|2024-08-05 20:35:20|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722890130000|2024-08-05 20:35:30|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|7
1722890140000|2024-08-05 20:35:40|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|8
1722890160000|2024-08-05 20:36:00|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|4
1722890180000|2024-08-05 20:36:20|8.71|8.66|8.7|8.65|8.72|8.67|8.7|8.65|4
1722890190000|2024-08-05 20:36:30|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|10
1722890200000|2024-08-05 20:36:40|8.71|8.66|8.71|8.66|8.71|8.66|8.7|8.65|9
1722890220000|2024-08-05 20:37:00|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|8
1722890230000|2024-08-05 20:37:10|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|6
1722890250000|2024-08-05 20:37:30|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|4
1722890270000|2024-08-05 20:37:50|8.7|8.65|8.7|8.65|8.7|8.65|8.7|8.65|1
1722890290000|2024-08-05 20:38:10|8.71|8.66|8.71|8.66|8.71|8.66|8.7|8.65|5
1722890300000|2024-08-05 20:38:20|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|4
1722890310000|2024-08-05 20:38:30|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722890320000|2024-08-05 20:38:40|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722890330000|2024-08-05 20:38:50|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722890340000|2024-08-05 20:39:00|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722890360000|2024-08-05 20:39:20|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722890420000|2024-08-05 20:40:20|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722890440000|2024-08-05 20:40:40|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722890450000|2024-08-05 20:40:50|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|4
1722890460000|2024-08-05 20:41:00|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|4
1722890470000|2024-08-05 20:41:10|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|2
1722890490000|2024-08-05 20:41:30|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722890500000|2024-08-05 20:41:40|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722890510000|2024-08-05 20:41:50|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722890520000|2024-08-05 20:42:00|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|2
1722890530000|2024-08-05 20:42:10|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|4
1722890560000|2024-08-05 20:42:40|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722890650000|2024-08-05 20:44:10|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722890670000|2024-08-05 20:44:30|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722890680000|2024-08-05 20:44:40|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722890690000|2024-08-05 20:44:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722890710000|2024-08-05 20:45:10|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722890730000|2024-08-05 20:45:30|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|5
1722890740000|2024-08-05 20:45:40|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|4
1722890750000|2024-08-05 20:45:50|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722890760000|2024-08-05 20:46:00|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|4
1722890770000|2024-08-05 20:46:10|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722890800000|2024-08-05 20:46:40|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722890820000|2024-08-05 20:47:00|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722890830000|2024-08-05 20:47:10|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|2
1722890850000|2024-08-05 20:47:30|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722890870000|2024-08-05 20:47:50|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|4
1722890910000|2024-08-05 20:48:30|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|5
1722890950000|2024-08-05 20:49:10|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722890960000|2024-08-05 20:49:20|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|8
1722890970000|2024-08-05 20:49:30|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|6
1722890980000|2024-08-05 20:49:40|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|2
1722891010000|2024-08-05 20:50:10|8.7|8.65|8.7|8.65|8.71|8.66|8.7|8.65|5
1722891020000|2024-08-05 20:50:20|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1722891040000|2024-08-05 20:50:40|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722891050000|2024-08-05 20:50:50|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|3
1722891060000|2024-08-05 20:51:00|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|4
1722891070000|2024-08-05 20:51:10|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|4
1722891080000|2024-08-05 20:51:20|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|3
1722891160000|2024-08-05 20:52:40|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722891170000|2024-08-05 20:52:50|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|2
1722891190000|2024-08-05 20:53:10|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1722891240000|2024-08-05 20:54:00|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1722891250000|2024-08-05 20:54:10|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|2
1722891350000|2024-08-05 20:55:50|8.74|8.69|8.74|8.69|8.74|8.69|8.74|8.69|1
1722891390000|2024-08-05 20:56:30|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1722891400000|2024-08-05 20:56:40|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|10
1722891470000|2024-08-05 20:57:50|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|3
1722891480000|2024-08-05 20:58:00|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|2
1722891490000|2024-08-05 20:58:10|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722891510000|2024-08-05 20:58:30|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|7
1722891520000|2024-08-05 20:58:40|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|3
1722891530000|2024-08-05 20:58:50|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722891550000|2024-08-05 20:59:10|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722891560000|2024-08-05 20:59:20|8.76|8.71|8.77|8.72|8.78|8.73|8.76|8.71|6
1722891570000|2024-08-05 20:59:30|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|8
1722891580000|2024-08-05 20:59:40|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|3
1722891590000|2024-08-05 20:59:50|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|8
1722891600000|2024-08-05 21:00:00|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1722891610000|2024-08-05 21:00:10|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722891620000|2024-08-05 21:00:20|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|5
1722891640000|2024-08-05 21:00:40|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|6
1722891650000|2024-08-05 21:00:50|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|5
1722891660000|2024-08-05 21:01:00|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722891670000|2024-08-05 21:01:10|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722891680000|2024-08-05 21:01:20|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|6
1722891690000|2024-08-05 21:01:30|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722891700000|2024-08-05 21:01:40|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|6
1722891720000|2024-08-05 21:02:00|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|7
1722891730000|2024-08-05 21:02:10|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|8
1722891740000|2024-08-05 21:02:20|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|8
1722891750000|2024-08-05 21:02:30|8.84|8.79|8.85|8.8|8.85|8.8|8.83|8.78|4
1722891760000|2024-08-05 21:02:40|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|3
1722891780000|2024-08-05 21:03:00|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|7
1722891790000|2024-08-05 21:03:10|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722891800000|2024-08-05 21:03:20|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|5
1722891810000|2024-08-05 21:03:30|8.84|8.79|8.82|8.77|8.84|8.79|8.82|8.77|5
1722891820000|2024-08-05 21:03:40|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|3
1722891830000|2024-08-05 21:03:50|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|3
1722891850000|2024-08-05 21:04:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722891880000|2024-08-05 21:04:40|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722891890000|2024-08-05 21:04:50|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|4
1722891900000|2024-08-05 21:05:00|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1722891910000|2024-08-05 21:05:10|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|5
1722891920000|2024-08-05 21:05:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722891930000|2024-08-05 21:05:30|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|8
1722891940000|2024-08-05 21:05:40|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|4
1722891950000|2024-08-05 21:05:50|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|9
1722891960000|2024-08-05 21:06:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|6
1722891970000|2024-08-05 21:06:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722891980000|2024-08-05 21:06:20|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|6
1722891990000|2024-08-05 21:06:30|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|7
1722892000000|2024-08-05 21:06:40|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1722892010000|2024-08-05 21:06:50|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|6
1722892020000|2024-08-05 21:07:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|5
1722892030000|2024-08-05 21:07:10|8.76|8.71|8.76|8.71|8.76|8.71|8.76|8.71|1
1722892040000|2024-08-05 21:07:20|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|12
1722892050000|2024-08-05 21:07:30|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|5
1722892060000|2024-08-05 21:07:40|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|4
1722892080000|2024-08-05 21:08:00|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|3
1722892100000|2024-08-05 21:08:20|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|14
1722892110000|2024-08-05 21:08:30|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|8
1722892120000|2024-08-05 21:08:40|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|4
1722892130000|2024-08-05 21:08:50|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|7
1722892140000|2024-08-05 21:09:00|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|7
1722892150000|2024-08-05 21:09:10|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|6
1722892160000|2024-08-05 21:09:20|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|2
1722892170000|2024-08-05 21:09:30|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|3
1722892180000|2024-08-05 21:09:40|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|9
1722892190000|2024-08-05 21:09:50|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|4
1722892200000|2024-08-05 21:10:00|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|10
1722892210000|2024-08-05 21:10:10|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|5
1722892220000|2024-08-05 21:10:20|8.76|8.71|8.76|8.71|8.77|8.72|8.76|8.71|5
1722892230000|2024-08-05 21:10:30|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1722892250000|2024-08-05 21:10:50|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|9
1722892260000|2024-08-05 21:11:00|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|6
1722892280000|2024-08-05 21:11:20|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|9
1722892290000|2024-08-05 21:11:30|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|9
1722892300000|2024-08-05 21:11:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722892310000|2024-08-05 21:11:50|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|5
1722892340000|2024-08-05 21:12:20|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722892350000|2024-08-05 21:12:30|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722892360000|2024-08-05 21:12:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722892380000|2024-08-05 21:13:00|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|3
1722892400000|2024-08-05 21:13:20|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722892410000|2024-08-05 21:13:30|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722892420000|2024-08-05 21:13:40|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|6
1722892430000|2024-08-05 21:13:50|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|7
1722892450000|2024-08-05 21:14:10|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722892460000|2024-08-05 21:14:20|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|5
1722892480000|2024-08-05 21:14:40|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|7
1722892490000|2024-08-05 21:14:50|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722892500000|2024-08-05 21:15:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|8
1722892510000|2024-08-05 21:15:10|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|4
1722892520000|2024-08-05 21:15:20|8.81|8.76|8.83|8.78|8.83|8.78|8.81|8.76|3
1722892530000|2024-08-05 21:15:30|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|2
1722892560000|2024-08-05 21:16:00|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722892570000|2024-08-05 21:16:10|8.85|8.8|8.86|8.81|8.86|8.81|8.84|8.79|6
1722892580000|2024-08-05 21:16:20|8.87|8.82|8.86|8.81|8.87|8.82|8.85|8.8|10
1722892590000|2024-08-05 21:16:30|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722892600000|2024-08-05 21:16:40|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|4
1722892620000|2024-08-05 21:17:00|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1722892660000|2024-08-05 21:17:40|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|5
1722892670000|2024-08-05 21:17:50|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722892690000|2024-08-05 21:18:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722892700000|2024-08-05 21:18:20|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|7
1722892710000|2024-08-05 21:18:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|6
1722892720000|2024-08-05 21:18:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|6
1722892730000|2024-08-05 21:18:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|6
1722892740000|2024-08-05 21:19:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1722892770000|2024-08-05 21:19:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1722892850000|2024-08-05 21:20:50|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722892860000|2024-08-05 21:21:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722892870000|2024-08-05 21:21:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722892880000|2024-08-05 21:21:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722892910000|2024-08-05 21:21:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722892940000|2024-08-05 21:22:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722892950000|2024-08-05 21:22:30|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1722892980000|2024-08-05 21:23:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722893040000|2024-08-05 21:24:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722893080000|2024-08-05 21:24:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722893100000|2024-08-05 21:25:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1722893130000|2024-08-05 21:25:30|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1722893170000|2024-08-05 21:26:10|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722893180000|2024-08-05 21:26:20|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|9
1722893190000|2024-08-05 21:26:30|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|14
1722893210000|2024-08-05 21:26:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722893270000|2024-08-05 21:27:50|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722893280000|2024-08-05 21:28:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722893290000|2024-08-05 21:28:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722893400000|2024-08-05 21:30:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722893410000|2024-08-05 21:30:10|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1722893420000|2024-08-05 21:30:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|4
1722893430000|2024-08-05 21:30:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722893450000|2024-08-05 21:30:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722893460000|2024-08-05 21:31:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722893470000|2024-08-05 21:31:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722893480000|2024-08-05 21:31:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722893500000|2024-08-05 21:31:40|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722893590000|2024-08-05 21:33:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722893620000|2024-08-05 21:33:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722893630000|2024-08-05 21:33:50|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1722893660000|2024-08-05 21:34:20|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722893680000|2024-08-05 21:34:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722893710000|2024-08-05 21:35:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722893800000|2024-08-05 21:36:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722893870000|2024-08-05 21:37:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722893880000|2024-08-05 21:38:00|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|5
1722893890000|2024-08-05 21:38:10|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|3
1722893900000|2024-08-05 21:38:20|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722893940000|2024-08-05 21:39:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722893950000|2024-08-05 21:39:10|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722893960000|2024-08-05 21:39:20|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1722893980000|2024-08-05 21:39:40|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722894000000|2024-08-05 21:40:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722894140000|2024-08-05 21:42:20|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722894150000|2024-08-05 21:42:30|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|3
1722894200000|2024-08-05 21:43:20|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722894210000|2024-08-05 21:43:30|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722894250000|2024-08-05 21:44:10|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722894300000|2024-08-05 21:45:00|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|5
1722894410000|2024-08-05 21:46:50|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722894420000|2024-08-05 21:47:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722894500000|2024-08-05 21:48:20|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722894540000|2024-08-05 21:49:00|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722894600000|2024-08-05 21:50:00|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722894680000|2024-08-05 21:51:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722894750000|2024-08-05 21:52:30|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1722894760000|2024-08-05 21:52:40|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|3
1722894780000|2024-08-05 21:53:00|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722894830000|2024-08-05 21:53:50|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1722894920000|2024-08-05 21:55:20|8.78|8.73|8.78|8.73|8.78|8.73|8.78|8.73|1
1722894930000|2024-08-05 21:55:30|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722894940000|2024-08-05 21:55:40|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722894990000|2024-08-05 21:56:30|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|7
1722895020000|2024-08-05 21:57:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|2
1722895100000|2024-08-05 21:58:20|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722895120000|2024-08-05 21:58:40|8.79|8.74|8.79|8.74|8.79|8.74|8.79|8.74|1
1722895140000|2024-08-05 21:59:00|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1722895150000|2024-08-05 21:59:10|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1722895160000|2024-08-05 21:59:20|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722895170000|2024-08-05 21:59:30|8.82|8.77|8.86|8.81|8.86|8.81|8.82|8.77|4
1722895180000|2024-08-05 21:59:40|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722895190000|2024-08-05 21:59:50|8.85|8.8|8.84|8.79|8.86|8.81|8.84|8.79|6
1722895200000|2024-08-05 22:00:00|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722895210000|2024-08-05 22:00:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722895220000|2024-08-05 22:00:20|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|5
1722895230000|2024-08-05 22:00:30|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722895240000|2024-08-05 22:00:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722895250000|2024-08-05 22:00:50|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722895280000|2024-08-05 22:01:20|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722895320000|2024-08-05 22:02:00|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1722895330000|2024-08-05 22:02:10|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722895340000|2024-08-05 22:02:20|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1722895360000|2024-08-05 22:02:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722895380000|2024-08-05 22:03:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722895390000|2024-08-05 22:03:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722895410000|2024-08-05 22:03:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722895420000|2024-08-05 22:03:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722895450000|2024-08-05 22:04:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722895460000|2024-08-05 22:04:20|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1722895470000|2024-08-05 22:04:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722895480000|2024-08-05 22:04:40|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722895500000|2024-08-05 22:05:00|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722895520000|2024-08-05 22:05:20|8.9|8.85|8.91|8.86|8.91|8.86|8.89|8.84|4
1722895530000|2024-08-05 22:05:30|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1722895540000|2024-08-05 22:05:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722895550000|2024-08-05 22:05:50|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1722895560000|2024-08-05 22:06:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722895570000|2024-08-05 22:06:10|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1722895610000|2024-08-05 22:06:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722895620000|2024-08-05 22:07:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1722895670000|2024-08-05 22:07:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722895680000|2024-08-05 22:08:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722895690000|2024-08-05 22:08:10|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1722895710000|2024-08-05 22:08:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722895740000|2024-08-05 22:09:00|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|5
1722895780000|2024-08-05 22:09:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722895800000|2024-08-05 22:10:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722895810000|2024-08-05 22:10:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722895840000|2024-08-05 22:10:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722895860000|2024-08-05 22:11:00|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1722895870000|2024-08-05 22:11:10|8.84|8.79|8.83|8.78|8.85|8.8|8.83|8.78|10
1722895880000|2024-08-05 22:11:20|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|2
1722895900000|2024-08-05 22:11:40|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|4
1722895920000|2024-08-05 22:12:00|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722895940000|2024-08-05 22:12:20|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1722895950000|2024-08-05 22:12:30|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|8
1722895960000|2024-08-05 22:12:40|8.8|8.75|8.8|8.75|8.81|8.76|8.79|8.74|13
1722895980000|2024-08-05 22:13:00|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|3
1722896000000|2024-08-05 22:13:20|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|2
1722896010000|2024-08-05 22:13:30|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|5
1722896020000|2024-08-05 22:13:40|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|12
1722896030000|2024-08-05 22:13:50|8.81|8.76|8.83|8.78|8.83|8.78|8.81|8.76|5
1722896040000|2024-08-05 22:14:00|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|3
1722896050000|2024-08-05 22:14:10|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722896060000|2024-08-05 22:14:20|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722896080000|2024-08-05 22:14:40|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722896100000|2024-08-05 22:15:00|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|7
1722896110000|2024-08-05 22:15:10|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722896120000|2024-08-05 22:15:20|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722896130000|2024-08-05 22:15:30|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722896140000|2024-08-05 22:15:40|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722896170000|2024-08-05 22:16:10|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|2
1722896200000|2024-08-05 22:16:40|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722896210000|2024-08-05 22:16:50|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722896220000|2024-08-05 22:17:00|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722896230000|2024-08-05 22:17:10|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|2
1722896240000|2024-08-05 22:17:20|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|4
1722896250000|2024-08-05 22:17:30|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722896290000|2024-08-05 22:18:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722896300000|2024-08-05 22:18:20|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722896320000|2024-08-05 22:18:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722896340000|2024-08-05 22:19:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722896410000|2024-08-05 22:20:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1722896420000|2024-08-05 22:20:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722896460000|2024-08-05 22:21:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722896470000|2024-08-05 22:21:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722896520000|2024-08-05 22:22:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722896530000|2024-08-05 22:22:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722896560000|2024-08-05 22:22:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722896570000|2024-08-05 22:22:50|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|4
1722896590000|2024-08-05 22:23:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722896640000|2024-08-05 22:24:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722896650000|2024-08-05 22:24:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|6
1722896680000|2024-08-05 22:24:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722896700000|2024-08-05 22:25:00|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|7
1722896720000|2024-08-05 22:25:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722896730000|2024-08-05 22:25:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722896740000|2024-08-05 22:25:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722896770000|2024-08-05 22:26:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722896790000|2024-08-05 22:26:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722896800000|2024-08-05 22:26:40|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722896810000|2024-08-05 22:26:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722896830000|2024-08-05 22:27:10|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1722896850000|2024-08-05 22:27:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722896870000|2024-08-05 22:27:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722896880000|2024-08-05 22:28:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|12
1722896890000|2024-08-05 22:28:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722896900000|2024-08-05 22:28:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722896930000|2024-08-05 22:28:50|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1722896940000|2024-08-05 22:29:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722896980000|2024-08-05 22:29:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722897000000|2024-08-05 22:30:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722897010000|2024-08-05 22:30:10|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1722897030000|2024-08-05 22:30:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722897040000|2024-08-05 22:30:40|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1722897060000|2024-08-05 22:31:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722897080000|2024-08-05 22:31:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722897120000|2024-08-05 22:32:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722897140000|2024-08-05 22:32:20|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|8
1722897150000|2024-08-05 22:32:30|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|6
1722897160000|2024-08-05 22:32:40|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|9
1722897200000|2024-08-05 22:33:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722897210000|2024-08-05 22:33:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722897220000|2024-08-05 22:33:40|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1722897250000|2024-08-05 22:34:10|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722897260000|2024-08-05 22:34:20|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722897290000|2024-08-05 22:34:50|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|4
1722897300000|2024-08-05 22:35:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|4
1722897330000|2024-08-05 22:35:30|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722897350000|2024-08-05 22:35:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722897360000|2024-08-05 22:36:00|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722897440000|2024-08-05 22:37:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722897450000|2024-08-05 22:37:30|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|5
1722897460000|2024-08-05 22:37:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722897470000|2024-08-05 22:37:50|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1722897480000|2024-08-05 22:38:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722897500000|2024-08-05 22:38:20|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1722897510000|2024-08-05 22:38:30|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|5
1722897520000|2024-08-05 22:38:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|7
1722897530000|2024-08-05 22:38:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|10
1722897540000|2024-08-05 22:39:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722897590000|2024-08-05 22:39:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722897620000|2024-08-05 22:40:20|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722897640000|2024-08-05 22:40:40|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722897650000|2024-08-05 22:40:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722897680000|2024-08-05 22:41:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722897690000|2024-08-05 22:41:30|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722897720000|2024-08-05 22:42:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722897730000|2024-08-05 22:42:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722897770000|2024-08-05 22:42:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722897780000|2024-08-05 22:43:00|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1722897790000|2024-08-05 22:43:10|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|6
1722897910000|2024-08-05 22:45:10|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|4
1722897920000|2024-08-05 22:45:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722897940000|2024-08-05 22:45:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722897950000|2024-08-05 22:45:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|7
1722897960000|2024-08-05 22:46:00|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1722897970000|2024-08-05 22:46:10|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722898030000|2024-08-05 22:47:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722898040000|2024-08-05 22:47:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1722898050000|2024-08-05 22:47:30|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1722898060000|2024-08-05 22:47:40|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|5
1722898070000|2024-08-05 22:47:50|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|7
1722898080000|2024-08-05 22:48:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722898110000|2024-08-05 22:48:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722898170000|2024-08-05 22:49:30|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1722898200000|2024-08-05 22:50:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722898210000|2024-08-05 22:50:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722898220000|2024-08-05 22:50:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722898260000|2024-08-05 22:51:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722898270000|2024-08-05 22:51:10|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722898280000|2024-08-05 22:51:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722898290000|2024-08-05 22:51:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722898300000|2024-08-05 22:51:40|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|4
1722898320000|2024-08-05 22:52:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|4
1722898330000|2024-08-05 22:52:10|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|11
1722898340000|2024-08-05 22:52:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722898350000|2024-08-05 22:52:30|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1722898360000|2024-08-05 22:52:40|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|10
1722898420000|2024-08-05 22:53:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722898440000|2024-08-05 22:54:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722898450000|2024-08-05 22:54:10|8.87|8.82|8.87|8.82|8.88|8.83|8.86|8.81|7
1722898460000|2024-08-05 22:54:20|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|3
1722898480000|2024-08-05 22:54:40|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722898490000|2024-08-05 22:54:50|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722898500000|2024-08-05 22:55:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722898540000|2024-08-05 22:55:40|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722898550000|2024-08-05 22:55:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722898560000|2024-08-05 22:56:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722898570000|2024-08-05 22:56:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722898580000|2024-08-05 22:56:20|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|6
1722898590000|2024-08-05 22:56:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722898620000|2024-08-05 22:57:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|7
1722898640000|2024-08-05 22:57:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|4
1722898730000|2024-08-05 22:58:50|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1722898740000|2024-08-05 22:59:00|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722898790000|2024-08-05 22:59:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722898800000|2024-08-05 23:00:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722898820000|2024-08-05 23:00:20|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722898830000|2024-08-05 23:00:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722898840000|2024-08-05 23:00:40|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722898860000|2024-08-05 23:01:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|6
1722898870000|2024-08-05 23:01:10|8.9|8.85|8.88|8.83|8.9|8.85|8.88|8.83|5
1722898880000|2024-08-05 23:01:20|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722898890000|2024-08-05 23:01:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722898900000|2024-08-05 23:01:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1722898920000|2024-08-05 23:02:00|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722898950000|2024-08-05 23:02:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|6
1722898960000|2024-08-05 23:02:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722898970000|2024-08-05 23:02:50|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722899010000|2024-08-05 23:03:30|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1722899020000|2024-08-05 23:03:40|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1722899030000|2024-08-05 23:03:50|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722899040000|2024-08-05 23:04:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722899060000|2024-08-05 23:04:20|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|7
1722899070000|2024-08-05 23:04:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1722899080000|2024-08-05 23:04:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722899090000|2024-08-05 23:04:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722899100000|2024-08-05 23:05:00|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|7
1722899120000|2024-08-05 23:05:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722899130000|2024-08-05 23:05:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|8
1722899140000|2024-08-05 23:05:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722899150000|2024-08-05 23:05:50|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1722899160000|2024-08-05 23:06:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1722899170000|2024-08-05 23:06:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1722899180000|2024-08-05 23:06:20|8.93|8.88|8.94|8.89|8.94|8.89|8.92|8.87|10
1722899240000|2024-08-05 23:07:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|6
1722899270000|2024-08-05 23:07:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722899280000|2024-08-05 23:08:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|6
1722899290000|2024-08-05 23:08:10|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|5
1722899320000|2024-08-05 23:08:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722899350000|2024-08-05 23:09:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1722899360000|2024-08-05 23:09:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722899370000|2024-08-05 23:09:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|12
1722899380000|2024-08-05 23:09:40|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1722899420000|2024-08-05 23:10:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722899430000|2024-08-05 23:10:30|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|5
1722899440000|2024-08-05 23:10:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722899450000|2024-08-05 23:10:50|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1722899460000|2024-08-05 23:11:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722899470000|2024-08-05 23:11:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|6
1722899490000|2024-08-05 23:11:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722899500000|2024-08-05 23:11:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722899510000|2024-08-05 23:11:50|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1722899570000|2024-08-05 23:12:50|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|9
1722899580000|2024-08-05 23:13:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722899610000|2024-08-05 23:13:30|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1722899700000|2024-08-05 23:15:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722899730000|2024-08-05 23:15:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722899740000|2024-08-05 23:15:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1722899770000|2024-08-05 23:16:10|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1722899880000|2024-08-05 23:18:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1722899910000|2024-08-05 23:18:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722899940000|2024-08-05 23:19:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722899980000|2024-08-05 23:19:40|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1722900030000|2024-08-05 23:20:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722900070000|2024-08-05 23:21:10|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722900080000|2024-08-05 23:21:20|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1722900100000|2024-08-05 23:21:40|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1722900110000|2024-08-05 23:21:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722900120000|2024-08-05 23:22:00|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|5
1722900130000|2024-08-05 23:22:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722900140000|2024-08-05 23:22:20|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1722900190000|2024-08-05 23:23:10|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|4
1722900200000|2024-08-05 23:23:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722900210000|2024-08-05 23:23:30|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722900240000|2024-08-05 23:24:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|6
1722900250000|2024-08-05 23:24:10|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|3
1722900260000|2024-08-05 23:24:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722900270000|2024-08-05 23:24:30|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722900280000|2024-08-05 23:24:40|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722900300000|2024-08-05 23:25:00|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|3
1722900310000|2024-08-05 23:25:10|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|6
1722900320000|2024-08-05 23:25:20|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|4
1722900330000|2024-08-05 23:25:30|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722900360000|2024-08-05 23:26:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722900440000|2024-08-05 23:27:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1722900470000|2024-08-05 23:27:50|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722900480000|2024-08-05 23:28:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722900500000|2024-08-05 23:28:20|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722900510000|2024-08-05 23:28:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722900540000|2024-08-05 23:29:00|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|3
1722900620000|2024-08-05 23:30:20|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|4
1722900680000|2024-08-05 23:31:20|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1722900690000|2024-08-05 23:31:30|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|9
1722900700000|2024-08-05 23:31:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722900720000|2024-08-05 23:32:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|7
1722900730000|2024-08-05 23:32:10|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|4
1722900750000|2024-08-05 23:32:30|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1722900760000|2024-08-05 23:32:40|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|12
1722900790000|2024-08-05 23:33:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1722900800000|2024-08-05 23:33:20|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|6
1722900810000|2024-08-05 23:33:30|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|3
1722900820000|2024-08-05 23:33:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722900830000|2024-08-05 23:33:50|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|6
1722900840000|2024-08-05 23:34:00|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1722900850000|2024-08-05 23:34:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722900870000|2024-08-05 23:34:30|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|5
1722900910000|2024-08-05 23:35:10|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|5
1722900920000|2024-08-05 23:35:20|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722900960000|2024-08-05 23:36:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722900970000|2024-08-05 23:36:10|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1722901010000|2024-08-05 23:36:50|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1722901040000|2024-08-05 23:37:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722901050000|2024-08-05 23:37:30|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722901060000|2024-08-05 23:37:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722901180000|2024-08-05 23:39:40|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|5
1722901200000|2024-08-05 23:40:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|6
1722901210000|2024-08-05 23:40:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|6
1722901220000|2024-08-05 23:40:20|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722901260000|2024-08-05 23:41:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722901270000|2024-08-05 23:41:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722901280000|2024-08-05 23:41:20|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|10
1722901300000|2024-08-05 23:41:40|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|4
1722901320000|2024-08-05 23:42:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722901330000|2024-08-05 23:42:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1722901340000|2024-08-05 23:42:20|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|3
1722901350000|2024-08-05 23:42:30|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722901360000|2024-08-05 23:42:40|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1722901450000|2024-08-05 23:44:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1722901460000|2024-08-05 23:44:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722901480000|2024-08-05 23:44:40|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|11
1722901490000|2024-08-05 23:44:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722901680000|2024-08-05 23:48:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|4
1722901690000|2024-08-05 23:48:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1722901730000|2024-08-05 23:48:50|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|2
1722901770000|2024-08-05 23:49:30|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|3
1722901780000|2024-08-05 23:49:40|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|4
1722901790000|2024-08-05 23:49:50|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|9
1722901800000|2024-08-05 23:50:00|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|4
1722901810000|2024-08-05 23:50:10|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|2
1722901850000|2024-08-05 23:50:50|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|7
1722901870000|2024-08-05 23:51:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1722901880000|2024-08-05 23:51:20|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1722901890000|2024-08-05 23:51:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722901900000|2024-08-05 23:51:40|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1722901910000|2024-08-05 23:51:50|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|3
1722901930000|2024-08-05 23:52:10|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1722901940000|2024-08-05 23:52:20|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|8
1722901950000|2024-08-05 23:52:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722901970000|2024-08-05 23:52:50|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|4
1722901980000|2024-08-05 23:53:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1722902010000|2024-08-05 23:53:30|8.84|8.79|8.84|8.79|8.84|8.79|8.84|8.79|1
1722902170000|2024-08-05 23:56:10|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|4
1722902180000|2024-08-05 23:56:20|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|2
1722902190000|2024-08-05 23:56:30|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|3
1722902220000|2024-08-05 23:57:00|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|3
1722902240000|2024-08-05 23:57:20|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722902250000|2024-08-05 23:57:30|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|2
1722902300000|2024-08-05 23:58:20|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|6
1722902310000|2024-08-05 23:58:30|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|2
1722902340000|2024-08-05 23:59:00|8.82|8.77|8.82|8.77|8.82|8.77|8.82|8.77|1
1722902380000|2024-08-05 23:59:40|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|4
1722902390000|2024-08-05 23:59:50|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722902400000|2024-08-06 00:00:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|2
1722902410000|2024-08-06 00:00:10|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|8
1722902420000|2024-08-06 00:00:20|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|2
1722902460000|2024-08-06 00:01:00|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|3
1722902470000|2024-08-06 00:01:10|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|8
1722902490000|2024-08-06 00:01:30|8.83|8.78|8.83|8.78|8.83|8.78|8.83|8.78|1
1722902500000|2024-08-06 00:01:40|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|2
1722902510000|2024-08-06 00:01:50|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|6
1722902520000|2024-08-06 00:02:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|7
1722902530000|2024-08-06 00:02:10|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|2
1722902550000|2024-08-06 00:02:30|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|5
1722902590000|2024-08-06 00:03:10|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|17
1722902610000|2024-08-06 00:03:30|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|8
1722902620000|2024-08-06 00:03:40|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|2
1722902630000|2024-08-06 00:03:50|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|4
1722902640000|2024-08-06 00:04:00|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|7
1722902660000|2024-08-06 00:04:20|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|5
1722902670000|2024-08-06 00:04:30|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|9
1722902680000|2024-08-06 00:04:40|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|3
1722902690000|2024-08-06 00:04:50|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1722902700000|2024-08-06 00:05:00|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|8
1722902710000|2024-08-06 00:05:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722902720000|2024-08-06 00:05:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722902740000|2024-08-06 00:05:40|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722902750000|2024-08-06 00:05:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|5
1722902760000|2024-08-06 00:06:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|10
1722902780000|2024-08-06 00:06:20|8.88|8.83|8.88|8.83|8.89|8.84|8.87|8.82|7
1722902790000|2024-08-06 00:06:30|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1722902800000|2024-08-06 00:06:40|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|4
1722902820000|2024-08-06 00:07:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722902830000|2024-08-06 00:07:10|8.88|8.83|8.88|8.83|8.89|8.84|8.87|8.82|5
1722902850000|2024-08-06 00:07:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722902860000|2024-08-06 00:07:40|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1722902890000|2024-08-06 00:08:10|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|5
1722902900000|2024-08-06 00:08:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|4
1722902910000|2024-08-06 00:08:30|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1722902930000|2024-08-06 00:08:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|5
1722902940000|2024-08-06 00:09:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722902950000|2024-08-06 00:09:10|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|8
1722902960000|2024-08-06 00:09:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722902970000|2024-08-06 00:09:30|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|7
1722902980000|2024-08-06 00:09:40|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722903010000|2024-08-06 00:10:10|8.91|8.86|8.91|8.86|8.92|8.87|8.9|8.85|5
1722903020000|2024-08-06 00:10:20|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1722903030000|2024-08-06 00:10:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1722903040000|2024-08-06 00:10:40|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1722903050000|2024-08-06 00:10:50|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|11
1722903060000|2024-08-06 00:11:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722903080000|2024-08-06 00:11:20|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1722903110000|2024-08-06 00:11:50|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|7
1722903120000|2024-08-06 00:12:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|6
1722903130000|2024-08-06 00:12:10|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1722903140000|2024-08-06 00:12:20|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722903180000|2024-08-06 00:13:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1722903190000|2024-08-06 00:13:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722903200000|2024-08-06 00:13:20|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|5
1722903210000|2024-08-06 00:13:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722903240000|2024-08-06 00:14:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722903250000|2024-08-06 00:14:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722903260000|2024-08-06 00:14:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722903270000|2024-08-06 00:14:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|6
1722903280000|2024-08-06 00:14:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|8
1722903290000|2024-08-06 00:14:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1722903300000|2024-08-06 00:15:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|9
1722903330000|2024-08-06 00:15:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722903340000|2024-08-06 00:15:40|8.93|8.88|8.94|8.89|8.94|8.89|8.92|8.87|6
1722903400000|2024-08-06 00:16:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722903410000|2024-08-06 00:16:50|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1722903420000|2024-08-06 00:17:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722903430000|2024-08-06 00:17:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722903440000|2024-08-06 00:17:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|10
1722903450000|2024-08-06 00:17:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722903460000|2024-08-06 00:17:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|6
1722903470000|2024-08-06 00:17:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722903480000|2024-08-06 00:18:00|8.98|8.93|8.97|8.92|8.98|8.93|8.96|8.91|4
1722903490000|2024-08-06 00:18:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|10
1722903500000|2024-08-06 00:18:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1722903510000|2024-08-06 00:18:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1722903520000|2024-08-06 00:18:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1722903530000|2024-08-06 00:18:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722903540000|2024-08-06 00:19:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722903550000|2024-08-06 00:19:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1722903570000|2024-08-06 00:19:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1722903580000|2024-08-06 00:19:40|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1722903590000|2024-08-06 00:19:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722903600000|2024-08-06 00:20:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1722903610000|2024-08-06 00:20:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722903620000|2024-08-06 00:20:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1722903630000|2024-08-06 00:20:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722903660000|2024-08-06 00:21:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722903690000|2024-08-06 00:21:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1722903700000|2024-08-06 00:21:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722903710000|2024-08-06 00:21:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722903740000|2024-08-06 00:22:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1722903750000|2024-08-06 00:22:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|10
1722903760000|2024-08-06 00:22:40|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1722903770000|2024-08-06 00:22:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1722903800000|2024-08-06 00:23:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1722903810000|2024-08-06 00:23:30|9|8.95|9|8.95|9|8.95|8.99|8.94|15
1722903820000|2024-08-06 00:23:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722903830000|2024-08-06 00:23:50|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1722903840000|2024-08-06 00:24:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|8
1722903850000|2024-08-06 00:24:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722903900000|2024-08-06 00:25:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722903990000|2024-08-06 00:26:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722904000000|2024-08-06 00:26:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1722904010000|2024-08-06 00:26:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1722904020000|2024-08-06 00:27:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722904030000|2024-08-06 00:27:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1722904040000|2024-08-06 00:27:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722904070000|2024-08-06 00:27:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|12
1722904080000|2024-08-06 00:28:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722904120000|2024-08-06 00:28:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722904160000|2024-08-06 00:29:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722904210000|2024-08-06 00:30:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1722904220000|2024-08-06 00:30:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722904230000|2024-08-06 00:30:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722904240000|2024-08-06 00:30:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722904250000|2024-08-06 00:30:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722904270000|2024-08-06 00:31:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722904290000|2024-08-06 00:31:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722904300000|2024-08-06 00:31:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722904310000|2024-08-06 00:31:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722904320000|2024-08-06 00:32:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722904330000|2024-08-06 00:32:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722904340000|2024-08-06 00:32:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1722904350000|2024-08-06 00:32:30|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722904360000|2024-08-06 00:32:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1722904370000|2024-08-06 00:32:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722904380000|2024-08-06 00:33:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1722904410000|2024-08-06 00:33:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1722904430000|2024-08-06 00:33:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722904440000|2024-08-06 00:34:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722904450000|2024-08-06 00:34:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722904460000|2024-08-06 00:34:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722904470000|2024-08-06 00:34:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1722904480000|2024-08-06 00:34:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|9
1722904490000|2024-08-06 00:34:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722904500000|2024-08-06 00:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722904510000|2024-08-06 00:35:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722904520000|2024-08-06 00:35:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722904530000|2024-08-06 00:35:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722904540000|2024-08-06 00:35:40|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|3
1722904550000|2024-08-06 00:35:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1722904560000|2024-08-06 00:36:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|15
1722904570000|2024-08-06 00:36:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722904580000|2024-08-06 00:36:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1722904590000|2024-08-06 00:36:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1722904600000|2024-08-06 00:36:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1722904610000|2024-08-06 00:36:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|11
1722904620000|2024-08-06 00:37:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1722904630000|2024-08-06 00:37:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722904650000|2024-08-06 00:37:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1722904660000|2024-08-06 00:37:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1722904720000|2024-08-06 00:38:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722904730000|2024-08-06 00:38:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722904740000|2024-08-06 00:39:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722904760000|2024-08-06 00:39:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1722904780000|2024-08-06 00:39:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722904800000|2024-08-06 00:40:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722904820000|2024-08-06 00:40:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1722904830000|2024-08-06 00:40:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1722904880000|2024-08-06 00:41:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722904890000|2024-08-06 00:41:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722904900000|2024-08-06 00:41:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722904910000|2024-08-06 00:41:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722904940000|2024-08-06 00:42:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722904970000|2024-08-06 00:42:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722904980000|2024-08-06 00:43:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722904990000|2024-08-06 00:43:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722905000000|2024-08-06 00:43:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1722905010000|2024-08-06 00:43:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1722905020000|2024-08-06 00:43:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1722905030000|2024-08-06 00:43:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722905080000|2024-08-06 00:44:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1722905100000|2024-08-06 00:45:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722905110000|2024-08-06 00:45:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1722905120000|2024-08-06 00:45:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1722905130000|2024-08-06 00:45:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1722905140000|2024-08-06 00:45:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1722905150000|2024-08-06 00:45:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1722905160000|2024-08-06 00:46:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722905170000|2024-08-06 00:46:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1722905180000|2024-08-06 00:46:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722905220000|2024-08-06 00:47:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722905260000|2024-08-06 00:47:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722905280000|2024-08-06 00:48:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1722905290000|2024-08-06 00:48:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1722905300000|2024-08-06 00:48:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722905350000|2024-08-06 00:49:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722905360000|2024-08-06 00:49:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1722905370000|2024-08-06 00:49:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722905390000|2024-08-06 00:49:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1722905400000|2024-08-06 00:50:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1722905410000|2024-08-06 00:50:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1722905420000|2024-08-06 00:50:20|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|4
1722905450000|2024-08-06 00:50:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722905480000|2024-08-06 00:51:20|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|6
1722905490000|2024-08-06 00:51:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1722905500000|2024-08-06 00:51:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1722905520000|2024-08-06 00:52:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722905530000|2024-08-06 00:52:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1722905550000|2024-08-06 00:52:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722905580000|2024-08-06 00:53:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722905590000|2024-08-06 00:53:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722905600000|2024-08-06 00:53:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|8
1722905620000|2024-08-06 00:53:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1722905630000|2024-08-06 00:53:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|11
1722905640000|2024-08-06 00:54:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722905680000|2024-08-06 00:54:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1722905690000|2024-08-06 00:54:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1722905700000|2024-08-06 00:55:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1722905710000|2024-08-06 00:55:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1722905730000|2024-08-06 00:55:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1722905760000|2024-08-06 00:56:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1722905780000|2024-08-06 00:56:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722905810000|2024-08-06 00:56:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722905820000|2024-08-06 00:57:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722905830000|2024-08-06 00:57:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1722905880000|2024-08-06 00:58:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722905900000|2024-08-06 00:58:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1722905910000|2024-08-06 00:58:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1722905920000|2024-08-06 00:58:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1722905930000|2024-08-06 00:58:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722905940000|2024-08-06 00:59:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1722905980000|2024-08-06 00:59:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722906000000|2024-08-06 01:00:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722906010000|2024-08-06 01:00:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1722906020000|2024-08-06 01:00:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1722906030000|2024-08-06 01:00:30|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|5
1722906040000|2024-08-06 01:00:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1722906080000|2024-08-06 01:01:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1722906090000|2024-08-06 01:01:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1722906100000|2024-08-06 01:01:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1722906110000|2024-08-06 01:01:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1722906120000|2024-08-06 01:02:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722906180000|2024-08-06 01:03:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|10
1722906190000|2024-08-06 01:03:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1722906200000|2024-08-06 01:03:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1722906210000|2024-08-06 01:03:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722906230000|2024-08-06 01:03:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722906240000|2024-08-06 01:04:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1722906250000|2024-08-06 01:04:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1722906270000|2024-08-06 01:04:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722906290000|2024-08-06 01:04:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722906300000|2024-08-06 01:05:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722906310000|2024-08-06 01:05:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1722906330000|2024-08-06 01:05:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1722906340000|2024-08-06 01:05:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1722906350000|2024-08-06 01:05:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1722906400000|2024-08-06 01:06:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722906410000|2024-08-06 01:06:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1722906420000|2024-08-06 01:07:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722906430000|2024-08-06 01:07:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722906440000|2024-08-06 01:07:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1722906470000|2024-08-06 01:07:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1722906500000|2024-08-06 01:08:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722906520000|2024-08-06 01:08:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1722906530000|2024-08-06 01:08:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722906540000|2024-08-06 01:09:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1722906550000|2024-08-06 01:09:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722906560000|2024-08-06 01:09:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722906570000|2024-08-06 01:09:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722906610000|2024-08-06 01:10:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1722906620000|2024-08-06 01:10:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722906640000|2024-08-06 01:10:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722906650000|2024-08-06 01:10:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722906670000|2024-08-06 01:11:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1722906680000|2024-08-06 01:11:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722906710000|2024-08-06 01:11:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722906730000|2024-08-06 01:12:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1722906740000|2024-08-06 01:12:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722906780000|2024-08-06 01:13:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722906790000|2024-08-06 01:13:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722906850000|2024-08-06 01:14:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1722906860000|2024-08-06 01:14:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722906880000|2024-08-06 01:14:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1722906890000|2024-08-06 01:14:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1722906900000|2024-08-06 01:15:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1722906910000|2024-08-06 01:15:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722906920000|2024-08-06 01:15:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722906930000|2024-08-06 01:15:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722906940000|2024-08-06 01:15:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722906950000|2024-08-06 01:15:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722906960000|2024-08-06 01:16:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722906970000|2024-08-06 01:16:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1722907000000|2024-08-06 01:16:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722907030000|2024-08-06 01:17:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1722907040000|2024-08-06 01:17:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1722907060000|2024-08-06 01:17:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1722907070000|2024-08-06 01:17:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722907100000|2024-08-06 01:18:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722907110000|2024-08-06 01:18:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1722907120000|2024-08-06 01:18:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1722907150000|2024-08-06 01:19:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722907170000|2024-08-06 01:19:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1722907180000|2024-08-06 01:19:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1722907200000|2024-08-06 01:20:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722907210000|2024-08-06 01:20:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722907220000|2024-08-06 01:20:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1722907230000|2024-08-06 01:20:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1722907240000|2024-08-06 01:20:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1722907250000|2024-08-06 01:20:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722907270000|2024-08-06 01:21:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722907280000|2024-08-06 01:21:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722907290000|2024-08-06 01:21:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1722907300000|2024-08-06 01:21:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722907310000|2024-08-06 01:21:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722907330000|2024-08-06 01:22:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722907340000|2024-08-06 01:22:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722907360000|2024-08-06 01:22:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722907390000|2024-08-06 01:23:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|11
1722907400000|2024-08-06 01:23:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722907410000|2024-08-06 01:23:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1722907430000|2024-08-06 01:23:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722907450000|2024-08-06 01:24:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722907460000|2024-08-06 01:24:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722907480000|2024-08-06 01:24:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1722907490000|2024-08-06 01:24:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|9
1722907500000|2024-08-06 01:25:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1722907510000|2024-08-06 01:25:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1722907540000|2024-08-06 01:25:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722907550000|2024-08-06 01:25:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722907560000|2024-08-06 01:26:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1722907570000|2024-08-06 01:26:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722907590000|2024-08-06 01:26:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722907610000|2024-08-06 01:26:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722907620000|2024-08-06 01:27:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722907640000|2024-08-06 01:27:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1722907670000|2024-08-06 01:27:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1722907680000|2024-08-06 01:28:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722907690000|2024-08-06 01:28:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1722908090000|2024-08-06 01:34:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722908100000|2024-08-06 01:35:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722908150000|2024-08-06 01:35:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|14
1722908160000|2024-08-06 01:36:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|9
1722908170000|2024-08-06 01:36:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1722908180000|2024-08-06 01:36:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1722908190000|2024-08-06 01:36:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722908210000|2024-08-06 01:36:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722908220000|2024-08-06 01:37:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1722908230000|2024-08-06 01:37:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1722908240000|2024-08-06 01:37:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722908250000|2024-08-06 01:37:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1722908260000|2024-08-06 01:37:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722908270000|2024-08-06 01:37:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722908280000|2024-08-06 01:38:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1722908290000|2024-08-06 01:38:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1722908300000|2024-08-06 01:38:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1722908320000|2024-08-06 01:38:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722908330000|2024-08-06 01:38:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722908340000|2024-08-06 01:39:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1722908350000|2024-08-06 01:39:10|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1722908370000|2024-08-06 01:39:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1722908390000|2024-08-06 01:39:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722908400000|2024-08-06 01:40:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1722908410000|2024-08-06 01:40:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722908420000|2024-08-06 01:40:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722908430000|2024-08-06 01:40:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1722908450000|2024-08-06 01:40:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722908470000|2024-08-06 01:41:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1722908480000|2024-08-06 01:41:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722908520000|2024-08-06 01:42:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722908530000|2024-08-06 01:42:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1722908590000|2024-08-06 01:43:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722908600000|2024-08-06 01:43:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1722908620000|2024-08-06 01:43:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722908660000|2024-08-06 01:44:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722908700000|2024-08-06 01:45:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722908710000|2024-08-06 01:45:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1722908720000|2024-08-06 01:45:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722908730000|2024-08-06 01:45:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1722908740000|2024-08-06 01:45:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1722908750000|2024-08-06 01:45:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722908770000|2024-08-06 01:46:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|8
1722908780000|2024-08-06 01:46:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722908790000|2024-08-06 01:46:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722908800000|2024-08-06 01:46:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722908810000|2024-08-06 01:46:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722908830000|2024-08-06 01:47:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722908840000|2024-08-06 01:47:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722908870000|2024-08-06 01:47:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722908880000|2024-08-06 01:48:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722908890000|2024-08-06 01:48:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722908900000|2024-08-06 01:48:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722908910000|2024-08-06 01:48:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722908950000|2024-08-06 01:49:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1722908960000|2024-08-06 01:49:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722908970000|2024-08-06 01:49:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722909000000|2024-08-06 01:50:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722909020000|2024-08-06 01:50:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1722909030000|2024-08-06 01:50:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722909040000|2024-08-06 01:50:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1722909050000|2024-08-06 01:50:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722909060000|2024-08-06 01:51:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1722909070000|2024-08-06 01:51:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722909080000|2024-08-06 01:51:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1722909090000|2024-08-06 01:51:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1722909100000|2024-08-06 01:51:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722909110000|2024-08-06 01:51:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722909120000|2024-08-06 01:52:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722909130000|2024-08-06 01:52:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722909140000|2024-08-06 01:52:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722909150000|2024-08-06 01:52:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722909190000|2024-08-06 01:53:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722909200000|2024-08-06 01:53:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1722909210000|2024-08-06 01:53:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722909220000|2024-08-06 01:53:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722909230000|2024-08-06 01:53:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|10
1722909250000|2024-08-06 01:54:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722909260000|2024-08-06 01:54:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|7
1722909270000|2024-08-06 01:54:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722909280000|2024-08-06 01:54:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722909290000|2024-08-06 01:54:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1722909300000|2024-08-06 01:55:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722909310000|2024-08-06 01:55:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722909320000|2024-08-06 01:55:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1722909350000|2024-08-06 01:55:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1722909400000|2024-08-06 01:56:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1722909430000|2024-08-06 01:57:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722909480000|2024-08-06 01:58:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722909490000|2024-08-06 01:58:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722909570000|2024-08-06 01:59:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722909580000|2024-08-06 01:59:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722909600000|2024-08-06 02:00:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1722909620000|2024-08-06 02:00:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722909630000|2024-08-06 02:00:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722909640000|2024-08-06 02:00:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722909660000|2024-08-06 02:01:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722909670000|2024-08-06 02:01:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722909690000|2024-08-06 02:01:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1722909720000|2024-08-06 02:02:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1722909730000|2024-08-06 02:02:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722909740000|2024-08-06 02:02:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722909750000|2024-08-06 02:02:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1722909760000|2024-08-06 02:02:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1722909790000|2024-08-06 02:03:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722909800000|2024-08-06 02:03:20|9|8.95|9|8.95|9.01|8.96|9|8.95|13
1722909810000|2024-08-06 02:03:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|9
1722909830000|2024-08-06 02:03:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1722909860000|2024-08-06 02:04:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722909870000|2024-08-06 02:04:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1722909910000|2024-08-06 02:05:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722909920000|2024-08-06 02:05:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1722909940000|2024-08-06 02:05:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722909950000|2024-08-06 02:05:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1722910000000|2024-08-06 02:06:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722910030000|2024-08-06 02:07:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722910040000|2024-08-06 02:07:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722910050000|2024-08-06 02:07:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722910080000|2024-08-06 02:08:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722910120000|2024-08-06 02:08:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|7
1722910130000|2024-08-06 02:08:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1722910140000|2024-08-06 02:09:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1722910150000|2024-08-06 02:09:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1722910160000|2024-08-06 02:09:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1722910170000|2024-08-06 02:09:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722910210000|2024-08-06 02:10:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722910230000|2024-08-06 02:10:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722910260000|2024-08-06 02:11:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722910270000|2024-08-06 02:11:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722910300000|2024-08-06 02:11:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722910310000|2024-08-06 02:11:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722910370000|2024-08-06 02:12:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722910400000|2024-08-06 02:13:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1722910420000|2024-08-06 02:13:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722910430000|2024-08-06 02:13:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722910440000|2024-08-06 02:14:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722910450000|2024-08-06 02:14:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722910460000|2024-08-06 02:14:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722910500000|2024-08-06 02:15:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722910510000|2024-08-06 02:15:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722910530000|2024-08-06 02:15:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|7
1722910550000|2024-08-06 02:15:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1722910580000|2024-08-06 02:16:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722910620000|2024-08-06 02:17:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722910630000|2024-08-06 02:17:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722910650000|2024-08-06 02:17:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1722910660000|2024-08-06 02:17:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722910680000|2024-08-06 02:18:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722910700000|2024-08-06 02:18:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722910720000|2024-08-06 02:18:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722910730000|2024-08-06 02:18:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722910810000|2024-08-06 02:20:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722910820000|2024-08-06 02:20:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722910860000|2024-08-06 02:21:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1722910880000|2024-08-06 02:21:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722910890000|2024-08-06 02:21:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722910920000|2024-08-06 02:22:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722910930000|2024-08-06 02:22:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722910940000|2024-08-06 02:22:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1722910950000|2024-08-06 02:22:30|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1722910960000|2024-08-06 02:22:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1722910980000|2024-08-06 02:23:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722910990000|2024-08-06 02:23:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722911000000|2024-08-06 02:23:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722911060000|2024-08-06 02:24:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722911070000|2024-08-06 02:24:30|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|4
1722911080000|2024-08-06 02:24:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1722911100000|2024-08-06 02:25:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1722911110000|2024-08-06 02:25:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722911120000|2024-08-06 02:25:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1722911130000|2024-08-06 02:25:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722911160000|2024-08-06 02:26:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722911170000|2024-08-06 02:26:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722911180000|2024-08-06 02:26:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1722911210000|2024-08-06 02:26:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722911220000|2024-08-06 02:27:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1722911270000|2024-08-06 02:27:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1722911280000|2024-08-06 02:28:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1722911290000|2024-08-06 02:28:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722911300000|2024-08-06 02:28:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1722911310000|2024-08-06 02:28:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722911340000|2024-08-06 02:29:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1722911350000|2024-08-06 02:29:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722911410000|2024-08-06 02:30:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722911430000|2024-08-06 02:30:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722911440000|2024-08-06 02:30:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722911450000|2024-08-06 02:30:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722911460000|2024-08-06 02:31:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|11
1722911470000|2024-08-06 02:31:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722911480000|2024-08-06 02:31:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|9
1722911500000|2024-08-06 02:31:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722911510000|2024-08-06 02:31:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|14
1722911520000|2024-08-06 02:32:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722911560000|2024-08-06 02:32:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|7
1722911570000|2024-08-06 02:32:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1722911580000|2024-08-06 02:33:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722911600000|2024-08-06 02:33:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1722911610000|2024-08-06 02:33:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1722911650000|2024-08-06 02:34:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722911660000|2024-08-06 02:34:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722911670000|2024-08-06 02:34:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722911680000|2024-08-06 02:34:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722911690000|2024-08-06 02:34:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1722911700000|2024-08-06 02:35:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722911730000|2024-08-06 02:35:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722911740000|2024-08-06 02:35:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1722911750000|2024-08-06 02:35:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722911760000|2024-08-06 02:36:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722911770000|2024-08-06 02:36:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1722911780000|2024-08-06 02:36:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1722911790000|2024-08-06 02:36:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722911800000|2024-08-06 02:36:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1722911810000|2024-08-06 02:36:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722911820000|2024-08-06 02:37:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722911870000|2024-08-06 02:37:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722911880000|2024-08-06 02:38:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|3
1722912010000|2024-08-06 02:40:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722912050000|2024-08-06 02:40:50|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722912060000|2024-08-06 02:41:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1722912130000|2024-08-06 02:42:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1722912140000|2024-08-06 02:42:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1722912150000|2024-08-06 02:42:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722912160000|2024-08-06 02:42:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722912190000|2024-08-06 02:43:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722912200000|2024-08-06 02:43:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1722912210000|2024-08-06 02:43:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1722912220000|2024-08-06 02:43:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1722912230000|2024-08-06 02:43:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1722912240000|2024-08-06 02:44:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1722912250000|2024-08-06 02:44:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|9
1722912260000|2024-08-06 02:44:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1722912270000|2024-08-06 02:44:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1722912280000|2024-08-06 02:44:40|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1722912290000|2024-08-06 02:44:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1722912310000|2024-08-06 02:45:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|7
1722912360000|2024-08-06 02:46:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1722912370000|2024-08-06 02:46:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1722912380000|2024-08-06 02:46:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722912390000|2024-08-06 02:46:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1722912410000|2024-08-06 02:46:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1722912430000|2024-08-06 02:47:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1722912460000|2024-08-06 02:47:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722912470000|2024-08-06 02:47:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1722912530000|2024-08-06 02:48:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722912550000|2024-08-06 02:49:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1722912570000|2024-08-06 02:49:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722912580000|2024-08-06 02:49:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722912590000|2024-08-06 02:49:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722912600000|2024-08-06 02:50:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722912620000|2024-08-06 02:50:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722912650000|2024-08-06 02:50:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722912660000|2024-08-06 02:51:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722912670000|2024-08-06 02:51:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|7
1722912680000|2024-08-06 02:51:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1722912690000|2024-08-06 02:51:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722912700000|2024-08-06 02:51:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722912730000|2024-08-06 02:52:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722913260000|2024-08-06 03:01:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1722913270000|2024-08-06 03:01:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722913290000|2024-08-06 03:01:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722913320000|2024-08-06 03:02:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1722913340000|2024-08-06 03:02:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722913370000|2024-08-06 03:02:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1722913380000|2024-08-06 03:03:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722913400000|2024-08-06 03:03:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722913410000|2024-08-06 03:03:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722913430000|2024-08-06 03:03:50|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722913440000|2024-08-06 03:04:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1722913450000|2024-08-06 03:04:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722913460000|2024-08-06 03:04:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722913470000|2024-08-06 03:04:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722913520000|2024-08-06 03:05:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722913530000|2024-08-06 03:05:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722913570000|2024-08-06 03:06:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722913580000|2024-08-06 03:06:20|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1722913590000|2024-08-06 03:06:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|11
1722913610000|2024-08-06 03:06:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1722913620000|2024-08-06 03:07:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722913640000|2024-08-06 03:07:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722913670000|2024-08-06 03:07:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722913680000|2024-08-06 03:08:00|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1722913710000|2024-08-06 03:08:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1722913750000|2024-08-06 03:09:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722913770000|2024-08-06 03:09:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722913820000|2024-08-06 03:10:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722913880000|2024-08-06 03:11:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722913900000|2024-08-06 03:11:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722913910000|2024-08-06 03:11:50|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722913920000|2024-08-06 03:12:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1722913960000|2024-08-06 03:12:40|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1722913970000|2024-08-06 03:12:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1722913990000|2024-08-06 03:13:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1722914000000|2024-08-06 03:13:20|9.05|9|9.05|9|9.05|9|9.04|8.99|9
1722914010000|2024-08-06 03:13:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722914020000|2024-08-06 03:13:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722914040000|2024-08-06 03:14:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722914060000|2024-08-06 03:14:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722914070000|2024-08-06 03:14:30|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722914100000|2024-08-06 03:15:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722914110000|2024-08-06 03:15:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1722914120000|2024-08-06 03:15:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722914130000|2024-08-06 03:15:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722914140000|2024-08-06 03:15:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1722914200000|2024-08-06 03:16:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722914220000|2024-08-06 03:17:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1722914230000|2024-08-06 03:17:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1722914240000|2024-08-06 03:17:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722914270000|2024-08-06 03:17:50|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1722914290000|2024-08-06 03:18:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1722914330000|2024-08-06 03:18:50|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1722914340000|2024-08-06 03:19:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1722914360000|2024-08-06 03:19:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1722914400000|2024-08-06 03:20:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722914410000|2024-08-06 03:20:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722914430000|2024-08-06 03:20:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722914450000|2024-08-06 03:20:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722914500000|2024-08-06 03:21:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722914510000|2024-08-06 03:21:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1722914520000|2024-08-06 03:22:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722914530000|2024-08-06 03:22:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1722914540000|2024-08-06 03:22:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1722914590000|2024-08-06 03:23:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722914680000|2024-08-06 03:24:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722914740000|2024-08-06 03:25:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1722914750000|2024-08-06 03:25:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1722914770000|2024-08-06 03:26:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722914790000|2024-08-06 03:26:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1722914800000|2024-08-06 03:26:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722914980000|2024-08-06 03:29:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722914990000|2024-08-06 03:29:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1722915030000|2024-08-06 03:30:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722915050000|2024-08-06 03:30:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722915060000|2024-08-06 03:31:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1722915070000|2024-08-06 03:31:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722915110000|2024-08-06 03:31:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|10
1722915120000|2024-08-06 03:32:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1722915140000|2024-08-06 03:32:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722915150000|2024-08-06 03:32:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1722915160000|2024-08-06 03:32:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722915170000|2024-08-06 03:32:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|11
1722915180000|2024-08-06 03:33:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722915210000|2024-08-06 03:33:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722915220000|2024-08-06 03:33:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722915260000|2024-08-06 03:34:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722915310000|2024-08-06 03:35:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722915320000|2024-08-06 03:35:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1722915350000|2024-08-06 03:35:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722915370000|2024-08-06 03:36:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1722915400000|2024-08-06 03:36:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1722915410000|2024-08-06 03:36:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722915430000|2024-08-06 03:37:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722915440000|2024-08-06 03:37:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722915450000|2024-08-06 03:37:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722915460000|2024-08-06 03:37:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722915470000|2024-08-06 03:37:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722915480000|2024-08-06 03:38:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722915610000|2024-08-06 03:40:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1722915620000|2024-08-06 03:40:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1722915650000|2024-08-06 03:40:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722915670000|2024-08-06 03:41:10|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1722915680000|2024-08-06 03:41:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722915710000|2024-08-06 03:41:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722915820000|2024-08-06 03:43:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1722915840000|2024-08-06 03:44:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1722915900000|2024-08-06 03:45:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722915910000|2024-08-06 03:45:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722915920000|2024-08-06 03:45:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722915930000|2024-08-06 03:45:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722916010000|2024-08-06 03:46:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722916030000|2024-08-06 03:47:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722916050000|2024-08-06 03:47:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722916080000|2024-08-06 03:48:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1722916100000|2024-08-06 03:48:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1722916110000|2024-08-06 03:48:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722916180000|2024-08-06 03:49:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722916230000|2024-08-06 03:50:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722916240000|2024-08-06 03:50:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722916250000|2024-08-06 03:50:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722916270000|2024-08-06 03:51:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722916290000|2024-08-06 03:51:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722916320000|2024-08-06 03:52:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722916390000|2024-08-06 03:53:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722916410000|2024-08-06 03:53:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722916420000|2024-08-06 03:53:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722916460000|2024-08-06 03:54:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722916470000|2024-08-06 03:54:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1722916510000|2024-08-06 03:55:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722916530000|2024-08-06 03:55:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1722916550000|2024-08-06 03:55:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722916690000|2024-08-06 03:58:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722916700000|2024-08-06 03:58:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1722916710000|2024-08-06 03:58:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1722916760000|2024-08-06 03:59:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1722916770000|2024-08-06 03:59:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722916830000|2024-08-06 04:00:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1722916860000|2024-08-06 04:01:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1722916880000|2024-08-06 04:01:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722916910000|2024-08-06 04:01:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1722916950000|2024-08-06 04:02:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|11
1722916960000|2024-08-06 04:02:40|9.05|9|9.05|9|9.06|9.01|9.05|9|7
1722916980000|2024-08-06 04:03:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1722916990000|2024-08-06 04:03:10|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1722917010000|2024-08-06 04:03:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1722917020000|2024-08-06 04:03:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1722917040000|2024-08-06 04:04:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722917100000|2024-08-06 04:05:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1722917110000|2024-08-06 04:05:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722917120000|2024-08-06 04:05:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1722917200000|2024-08-06 04:06:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722917210000|2024-08-06 04:06:50|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1722917220000|2024-08-06 04:07:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1722917380000|2024-08-06 04:09:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722917420000|2024-08-06 04:10:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722917440000|2024-08-06 04:10:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722917470000|2024-08-06 04:11:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722917480000|2024-08-06 04:11:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1722917500000|2024-08-06 04:11:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722917590000|2024-08-06 04:13:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722917610000|2024-08-06 04:13:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722917690000|2024-08-06 04:14:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722917720000|2024-08-06 04:15:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1722917790000|2024-08-06 04:16:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|10
1722917810000|2024-08-06 04:16:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1722917820000|2024-08-06 04:17:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1722917910000|2024-08-06 04:18:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722917920000|2024-08-06 04:18:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1722917930000|2024-08-06 04:18:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722918030000|2024-08-06 04:20:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722918040000|2024-08-06 04:20:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722918060000|2024-08-06 04:21:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1722918070000|2024-08-06 04:21:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|10
1722918080000|2024-08-06 04:21:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1722918100000|2024-08-06 04:21:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722918120000|2024-08-06 04:22:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1722918130000|2024-08-06 04:22:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1722918140000|2024-08-06 04:22:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1722918150000|2024-08-06 04:22:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1722918190000|2024-08-06 04:23:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1722918230000|2024-08-06 04:23:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722918340000|2024-08-06 04:25:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1722918360000|2024-08-06 04:26:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722918390000|2024-08-06 04:26:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722918400000|2024-08-06 04:26:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|9
1722918410000|2024-08-06 04:26:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1722918430000|2024-08-06 04:27:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722918440000|2024-08-06 04:27:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722918470000|2024-08-06 04:27:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1722918480000|2024-08-06 04:28:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1722918500000|2024-08-06 04:28:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722918510000|2024-08-06 04:28:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722918520000|2024-08-06 04:28:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722918550000|2024-08-06 04:29:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1722918580000|2024-08-06 04:29:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722918620000|2024-08-06 04:30:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1722918630000|2024-08-06 04:30:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722918640000|2024-08-06 04:30:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722918660000|2024-08-06 04:31:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722918680000|2024-08-06 04:31:20|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1722918690000|2024-08-06 04:31:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722918700000|2024-08-06 04:31:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1722918710000|2024-08-06 04:31:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722918750000|2024-08-06 04:32:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722918810000|2024-08-06 04:33:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1722918820000|2024-08-06 04:33:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722918860000|2024-08-06 04:34:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722918890000|2024-08-06 04:34:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1722918900000|2024-08-06 04:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722918920000|2024-08-06 04:35:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722918930000|2024-08-06 04:35:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722918940000|2024-08-06 04:35:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722918950000|2024-08-06 04:35:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722918970000|2024-08-06 04:36:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722918980000|2024-08-06 04:36:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722918990000|2024-08-06 04:36:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722919000000|2024-08-06 04:36:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722919030000|2024-08-06 04:37:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722919040000|2024-08-06 04:37:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722919110000|2024-08-06 04:38:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722919120000|2024-08-06 04:38:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722919130000|2024-08-06 04:38:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1722919140000|2024-08-06 04:39:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1722919160000|2024-08-06 04:39:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722919180000|2024-08-06 04:39:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722919190000|2024-08-06 04:39:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722919200000|2024-08-06 04:40:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722919220000|2024-08-06 04:40:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722919250000|2024-08-06 04:40:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722919260000|2024-08-06 04:41:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722919270000|2024-08-06 04:41:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722919350000|2024-08-06 04:42:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722919360000|2024-08-06 04:42:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722919370000|2024-08-06 04:42:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722919410000|2024-08-06 04:43:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722919470000|2024-08-06 04:44:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1722919480000|2024-08-06 04:44:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1722919500000|2024-08-06 04:45:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722919510000|2024-08-06 04:45:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722919540000|2024-08-06 04:45:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1722919570000|2024-08-06 04:46:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1722919610000|2024-08-06 04:46:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722919630000|2024-08-06 04:47:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1722919670000|2024-08-06 04:47:50|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|10
1722919680000|2024-08-06 04:48:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1722919730000|2024-08-06 04:48:50|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|9
1722919740000|2024-08-06 04:49:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722919760000|2024-08-06 04:49:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|8
1722919770000|2024-08-06 04:49:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722919790000|2024-08-06 04:49:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722919800000|2024-08-06 04:50:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|7
1722919810000|2024-08-06 04:50:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722919820000|2024-08-06 04:50:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722919880000|2024-08-06 04:51:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722919930000|2024-08-06 04:52:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722919970000|2024-08-06 04:52:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1722919980000|2024-08-06 04:53:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722920010000|2024-08-06 04:53:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722920020000|2024-08-06 04:53:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1722920070000|2024-08-06 04:54:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1722920100000|2024-08-06 04:55:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1722920220000|2024-08-06 04:57:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722920240000|2024-08-06 04:57:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1722920250000|2024-08-06 04:57:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722920260000|2024-08-06 04:57:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722920270000|2024-08-06 04:57:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|11
1722920280000|2024-08-06 04:58:00|9.05|9|9.05|9|9.06|9.01|9.05|9|9
1722920300000|2024-08-06 04:58:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722920310000|2024-08-06 04:58:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722920320000|2024-08-06 04:58:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722920340000|2024-08-06 04:59:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1722920350000|2024-08-06 04:59:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722920360000|2024-08-06 04:59:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1722920370000|2024-08-06 04:59:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722920380000|2024-08-06 04:59:40|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1722920400000|2024-08-06 05:00:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722920410000|2024-08-06 05:00:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1722920520000|2024-08-06 05:02:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1722920540000|2024-08-06 05:02:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722920570000|2024-08-06 05:02:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722920590000|2024-08-06 05:03:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722920600000|2024-08-06 05:03:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1722920610000|2024-08-06 05:03:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1722920620000|2024-08-06 05:03:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1722920630000|2024-08-06 05:03:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722920660000|2024-08-06 05:04:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1722920700000|2024-08-06 05:05:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722920710000|2024-08-06 05:05:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1722920750000|2024-08-06 05:05:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1722920760000|2024-08-06 05:06:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1722920780000|2024-08-06 05:06:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722920790000|2024-08-06 05:06:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1722920860000|2024-08-06 05:07:40|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1722920890000|2024-08-06 05:08:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|8
1722920900000|2024-08-06 05:08:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1722920940000|2024-08-06 05:09:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722920950000|2024-08-06 05:09:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722920980000|2024-08-06 05:09:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1722921020000|2024-08-06 05:10:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722921060000|2024-08-06 05:11:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1722921090000|2024-08-06 05:11:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722921170000|2024-08-06 05:12:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722921180000|2024-08-06 05:13:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722921190000|2024-08-06 05:13:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722921200000|2024-08-06 05:13:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1722921210000|2024-08-06 05:13:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1722921220000|2024-08-06 05:13:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722921250000|2024-08-06 05:14:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1722921260000|2024-08-06 05:14:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722921290000|2024-08-06 05:14:50|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|11
1722921300000|2024-08-06 05:15:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1722921310000|2024-08-06 05:15:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1722921320000|2024-08-06 05:15:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722921380000|2024-08-06 05:16:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722921400000|2024-08-06 05:16:40|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1722921440000|2024-08-06 05:17:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722921450000|2024-08-06 05:17:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722921470000|2024-08-06 05:17:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722921490000|2024-08-06 05:18:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722921500000|2024-08-06 05:18:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722921600000|2024-08-06 05:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722921610000|2024-08-06 05:20:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722921690000|2024-08-06 05:21:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722921740000|2024-08-06 05:22:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722921750000|2024-08-06 05:22:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1722921760000|2024-08-06 05:22:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722921770000|2024-08-06 05:22:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722921780000|2024-08-06 05:23:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722921830000|2024-08-06 05:23:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722921890000|2024-08-06 05:24:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722921900000|2024-08-06 05:25:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1722921910000|2024-08-06 05:25:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722921940000|2024-08-06 05:25:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722921950000|2024-08-06 05:25:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722922030000|2024-08-06 05:27:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722922070000|2024-08-06 05:27:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1722922080000|2024-08-06 05:28:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1722922090000|2024-08-06 05:28:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722922100000|2024-08-06 05:28:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722922130000|2024-08-06 05:28:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1722922160000|2024-08-06 05:29:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1722922180000|2024-08-06 05:29:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722922200000|2024-08-06 05:30:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1722922250000|2024-08-06 05:30:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722922290000|2024-08-06 05:31:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722922380000|2024-08-06 05:33:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722922390000|2024-08-06 05:33:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1722922400000|2024-08-06 05:33:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1722922410000|2024-08-06 05:33:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1722922420000|2024-08-06 05:33:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1722922440000|2024-08-06 05:34:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1722922450000|2024-08-06 05:34:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1722922470000|2024-08-06 05:34:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722922480000|2024-08-06 05:34:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722922490000|2024-08-06 05:34:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722922510000|2024-08-06 05:35:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722922520000|2024-08-06 05:35:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722922560000|2024-08-06 05:36:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722922580000|2024-08-06 05:36:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|10
1722922590000|2024-08-06 05:36:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1722922600000|2024-08-06 05:36:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722922740000|2024-08-06 05:39:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722922770000|2024-08-06 05:39:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1722922810000|2024-08-06 05:40:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1722922820000|2024-08-06 05:40:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722922830000|2024-08-06 05:40:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1722922850000|2024-08-06 05:40:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1722922860000|2024-08-06 05:41:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722922900000|2024-08-06 05:41:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722922980000|2024-08-06 05:43:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722922990000|2024-08-06 05:43:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722923010000|2024-08-06 05:43:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1722923020000|2024-08-06 05:43:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722923040000|2024-08-06 05:44:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722923050000|2024-08-06 05:44:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722923060000|2024-08-06 05:44:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722923070000|2024-08-06 05:44:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722923100000|2024-08-06 05:45:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1722923120000|2024-08-06 05:45:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722923240000|2024-08-06 05:47:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1722923250000|2024-08-06 05:47:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|9
1722923260000|2024-08-06 05:47:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1722923300000|2024-08-06 05:48:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722923320000|2024-08-06 05:48:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722923370000|2024-08-06 05:49:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1722923380000|2024-08-06 05:49:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1722923400000|2024-08-06 05:50:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1722923410000|2024-08-06 05:50:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1722923430000|2024-08-06 05:50:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1722923440000|2024-08-06 05:50:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1722923510000|2024-08-06 05:51:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722923540000|2024-08-06 05:52:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722923560000|2024-08-06 05:52:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1722923570000|2024-08-06 05:52:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722923580000|2024-08-06 05:53:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722923600000|2024-08-06 05:53:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1722923620000|2024-08-06 05:53:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1722923630000|2024-08-06 05:53:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1722923640000|2024-08-06 05:54:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1722923750000|2024-08-06 05:55:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722923760000|2024-08-06 05:56:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722923820000|2024-08-06 05:57:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722923860000|2024-08-06 05:57:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1722924100000|2024-08-06 06:01:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722924110000|2024-08-06 06:01:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1722924120000|2024-08-06 06:02:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722924140000|2024-08-06 06:02:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1722924150000|2024-08-06 06:02:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722924160000|2024-08-06 06:02:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722924260000|2024-08-06 06:04:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722924310000|2024-08-06 06:05:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722924390000|2024-08-06 06:06:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722924420000|2024-08-06 06:07:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|13
1722924430000|2024-08-06 06:07:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1722924490000|2024-08-06 06:08:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1722924500000|2024-08-06 06:08:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1722924540000|2024-08-06 06:09:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722924550000|2024-08-06 06:09:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722924620000|2024-08-06 06:10:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722924630000|2024-08-06 06:10:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722924640000|2024-08-06 06:10:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1722924650000|2024-08-06 06:10:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|11
1722924660000|2024-08-06 06:11:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722924710000|2024-08-06 06:11:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722924770000|2024-08-06 06:12:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722924780000|2024-08-06 06:13:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722924860000|2024-08-06 06:14:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722924880000|2024-08-06 06:14:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1722924900000|2024-08-06 06:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722924910000|2024-08-06 06:15:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1722924920000|2024-08-06 06:15:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1722924930000|2024-08-06 06:15:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722924950000|2024-08-06 06:15:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722924960000|2024-08-06 06:16:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722925020000|2024-08-06 06:17:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722925040000|2024-08-06 06:17:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722925090000|2024-08-06 06:18:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|18
1722925100000|2024-08-06 06:18:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722925120000|2024-08-06 06:18:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1722925130000|2024-08-06 06:18:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1722925140000|2024-08-06 06:19:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1722925160000|2024-08-06 06:19:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722925170000|2024-08-06 06:19:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722925220000|2024-08-06 06:20:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722925260000|2024-08-06 06:21:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722925270000|2024-08-06 06:21:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1722925290000|2024-08-06 06:21:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722925330000|2024-08-06 06:22:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722925340000|2024-08-06 06:22:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1722925360000|2024-08-06 06:22:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722925370000|2024-08-06 06:22:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722925380000|2024-08-06 06:23:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722925390000|2024-08-06 06:23:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1722925400000|2024-08-06 06:23:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722925430000|2024-08-06 06:23:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1722925450000|2024-08-06 06:24:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1722925470000|2024-08-06 06:24:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722925490000|2024-08-06 06:24:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1722925510000|2024-08-06 06:25:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1722925550000|2024-08-06 06:25:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722925560000|2024-08-06 06:26:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1722925570000|2024-08-06 06:26:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722925630000|2024-08-06 06:27:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722925640000|2024-08-06 06:27:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722925660000|2024-08-06 06:27:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1722925690000|2024-08-06 06:28:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722925700000|2024-08-06 06:28:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1722925800000|2024-08-06 06:30:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722925830000|2024-08-06 06:30:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1722925900000|2024-08-06 06:31:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722925970000|2024-08-06 06:32:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722925980000|2024-08-06 06:33:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722925990000|2024-08-06 06:33:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|9
1722926030000|2024-08-06 06:33:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722926050000|2024-08-06 06:34:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722926060000|2024-08-06 06:34:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1722926140000|2024-08-06 06:35:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1722926180000|2024-08-06 06:36:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722926200000|2024-08-06 06:36:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1722926210000|2024-08-06 06:36:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722926220000|2024-08-06 06:37:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1722926230000|2024-08-06 06:37:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722926240000|2024-08-06 06:37:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722926310000|2024-08-06 06:38:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722926380000|2024-08-06 06:39:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722926420000|2024-08-06 06:40:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1722926430000|2024-08-06 06:40:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722926480000|2024-08-06 06:41:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722926530000|2024-08-06 06:42:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1722926540000|2024-08-06 06:42:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1722926560000|2024-08-06 06:42:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722926620000|2024-08-06 06:43:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722926700000|2024-08-06 06:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722926710000|2024-08-06 06:45:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722926770000|2024-08-06 06:46:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722926810000|2024-08-06 06:46:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722926820000|2024-08-06 06:47:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722926830000|2024-08-06 06:47:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1722926940000|2024-08-06 06:49:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1722926970000|2024-08-06 06:49:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1722926980000|2024-08-06 06:49:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1722926990000|2024-08-06 06:49:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1722927000000|2024-08-06 06:50:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1722927010000|2024-08-06 06:50:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722927020000|2024-08-06 06:50:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722927040000|2024-08-06 06:50:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722927050000|2024-08-06 06:50:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1722927060000|2024-08-06 06:51:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722927090000|2024-08-06 06:51:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1722927180000|2024-08-06 06:53:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722927190000|2024-08-06 06:53:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1722927200000|2024-08-06 06:53:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1722927260000|2024-08-06 06:54:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722927270000|2024-08-06 06:54:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722927290000|2024-08-06 06:54:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722927300000|2024-08-06 06:55:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722927310000|2024-08-06 06:55:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1722927320000|2024-08-06 06:55:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722927350000|2024-08-06 06:55:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722927430000|2024-08-06 06:57:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722927450000|2024-08-06 06:57:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722927460000|2024-08-06 06:57:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722927480000|2024-08-06 06:58:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722927490000|2024-08-06 06:58:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722927600000|2024-08-06 07:00:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1722927640000|2024-08-06 07:00:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722927680000|2024-08-06 07:01:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722927780000|2024-08-06 07:03:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722927860000|2024-08-06 07:04:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722927890000|2024-08-06 07:04:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722928020000|2024-08-06 07:07:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1722928140000|2024-08-06 07:09:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722928240000|2024-08-06 07:10:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722928250000|2024-08-06 07:10:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1722928260000|2024-08-06 07:11:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1722928280000|2024-08-06 07:11:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1722928290000|2024-08-06 07:11:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1722928300000|2024-08-06 07:11:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722928310000|2024-08-06 07:11:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1722928350000|2024-08-06 07:12:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722928410000|2024-08-06 07:13:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722928420000|2024-08-06 07:13:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722928460000|2024-08-06 07:14:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1722928490000|2024-08-06 07:14:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722928520000|2024-08-06 07:15:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1722928550000|2024-08-06 07:15:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722928560000|2024-08-06 07:16:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722928570000|2024-08-06 07:16:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722928590000|2024-08-06 07:16:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1722928720000|2024-08-06 07:18:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722928770000|2024-08-06 07:19:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1722928780000|2024-08-06 07:19:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1722928790000|2024-08-06 07:19:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1722928900000|2024-08-06 07:21:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722928920000|2024-08-06 07:22:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722928930000|2024-08-06 07:22:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1722928960000|2024-08-06 07:22:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722929020000|2024-08-06 07:23:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1722929030000|2024-08-06 07:23:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1722929060000|2024-08-06 07:24:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722929120000|2024-08-06 07:25:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1722929150000|2024-08-06 07:25:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1722929160000|2024-08-06 07:26:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722929190000|2024-08-06 07:26:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722929200000|2024-08-06 07:26:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722929210000|2024-08-06 07:26:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1722929220000|2024-08-06 07:27:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722929230000|2024-08-06 07:27:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1722929250000|2024-08-06 07:27:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722929340000|2024-08-06 07:29:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722929350000|2024-08-06 07:29:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722929360000|2024-08-06 07:29:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1722929380000|2024-08-06 07:29:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722929400000|2024-08-06 07:30:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722929410000|2024-08-06 07:30:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722929420000|2024-08-06 07:30:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722929430000|2024-08-06 07:30:30|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|6
1722929440000|2024-08-06 07:30:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722929480000|2024-08-06 07:31:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722929570000|2024-08-06 07:32:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722929600000|2024-08-06 07:33:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722929620000|2024-08-06 07:33:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1722929630000|2024-08-06 07:33:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1722929640000|2024-08-06 07:34:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722929650000|2024-08-06 07:34:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|10
1722929660000|2024-08-06 07:34:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1722929670000|2024-08-06 07:34:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722929680000|2024-08-06 07:34:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722929690000|2024-08-06 07:34:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722929710000|2024-08-06 07:35:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722929720000|2024-08-06 07:35:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1722929730000|2024-08-06 07:35:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722929760000|2024-08-06 07:36:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722929780000|2024-08-06 07:36:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1722929790000|2024-08-06 07:36:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1722929830000|2024-08-06 07:37:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722929840000|2024-08-06 07:37:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722929850000|2024-08-06 07:37:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722929860000|2024-08-06 07:37:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1722930020000|2024-08-06 07:40:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1722930030000|2024-08-06 07:40:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722930070000|2024-08-06 07:41:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1722930080000|2024-08-06 07:41:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1722930090000|2024-08-06 07:41:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722930100000|2024-08-06 07:41:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1722930170000|2024-08-06 07:42:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1722930180000|2024-08-06 07:43:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722930270000|2024-08-06 07:44:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1722930280000|2024-08-06 07:44:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722930290000|2024-08-06 07:44:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722930330000|2024-08-06 07:45:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722930440000|2024-08-06 07:47:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722930450000|2024-08-06 07:47:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722930550000|2024-08-06 07:49:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1722930560000|2024-08-06 07:49:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1722930570000|2024-08-06 07:49:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1722930580000|2024-08-06 07:49:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722930610000|2024-08-06 07:50:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1722930640000|2024-08-06 07:50:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1722930650000|2024-08-06 07:50:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722930690000|2024-08-06 07:51:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722930710000|2024-08-06 07:51:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1722930730000|2024-08-06 07:52:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722930740000|2024-08-06 07:52:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1722930760000|2024-08-06 07:52:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1722930800000|2024-08-06 07:53:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1722930820000|2024-08-06 07:53:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1722930830000|2024-08-06 07:53:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722930900000|2024-08-06 07:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722930910000|2024-08-06 07:55:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1722930940000|2024-08-06 07:55:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722930980000|2024-08-06 07:56:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722930990000|2024-08-06 07:56:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722931000000|2024-08-06 07:56:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722931060000|2024-08-06 07:57:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722931160000|2024-08-06 07:59:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722931200000|2024-08-06 08:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722931220000|2024-08-06 08:00:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722931240000|2024-08-06 08:00:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722931250000|2024-08-06 08:00:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1722931290000|2024-08-06 08:01:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1722931300000|2024-08-06 08:01:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722931360000|2024-08-06 08:02:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1722931370000|2024-08-06 08:02:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1722931380000|2024-08-06 08:03:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722931410000|2024-08-06 08:03:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1722931420000|2024-08-06 08:03:40|9.17|9.12|9.16|9.11|9.17|9.12|9.15|9.1|4
1722931430000|2024-08-06 08:03:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1722931440000|2024-08-06 08:04:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1722931450000|2024-08-06 08:04:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722931580000|2024-08-06 08:06:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722931620000|2024-08-06 08:07:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722931660000|2024-08-06 08:07:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1722931670000|2024-08-06 08:07:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722931690000|2024-08-06 08:08:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722931700000|2024-08-06 08:08:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1722931710000|2024-08-06 08:08:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722931740000|2024-08-06 08:09:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1722931750000|2024-08-06 08:09:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722931780000|2024-08-06 08:09:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1722931790000|2024-08-06 08:09:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|9
1722931800000|2024-08-06 08:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722931820000|2024-08-06 08:10:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722931830000|2024-08-06 08:10:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1722931840000|2024-08-06 08:10:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722931850000|2024-08-06 08:10:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1722931860000|2024-08-06 08:11:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722931890000|2024-08-06 08:11:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722931910000|2024-08-06 08:11:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1722931920000|2024-08-06 08:12:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722931930000|2024-08-06 08:12:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722931940000|2024-08-06 08:12:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722931950000|2024-08-06 08:12:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1722932000000|2024-08-06 08:13:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722932060000|2024-08-06 08:14:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722932100000|2024-08-06 08:15:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1722932110000|2024-08-06 08:15:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1722932140000|2024-08-06 08:15:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1722932180000|2024-08-06 08:16:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1722932220000|2024-08-06 08:17:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722932230000|2024-08-06 08:17:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722932250000|2024-08-06 08:17:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1722932260000|2024-08-06 08:17:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722932290000|2024-08-06 08:18:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1722932300000|2024-08-06 08:18:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1722932310000|2024-08-06 08:18:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1722932340000|2024-08-06 08:19:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1722932360000|2024-08-06 08:19:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722932380000|2024-08-06 08:19:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|8
1722932390000|2024-08-06 08:19:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1722932440000|2024-08-06 08:20:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1722932450000|2024-08-06 08:20:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722932510000|2024-08-06 08:21:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722932520000|2024-08-06 08:22:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1722932550000|2024-08-06 08:22:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1722932620000|2024-08-06 08:23:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722932630000|2024-08-06 08:23:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722932640000|2024-08-06 08:24:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1722932700000|2024-08-06 08:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1722932710000|2024-08-06 08:25:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722932730000|2024-08-06 08:25:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1722932750000|2024-08-06 08:25:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722932820000|2024-08-06 08:27:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1722932830000|2024-08-06 08:27:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722932840000|2024-08-06 08:27:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722932850000|2024-08-06 08:27:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1722932940000|2024-08-06 08:29:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1722932950000|2024-08-06 08:29:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1722932960000|2024-08-06 08:29:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|9
1722932970000|2024-08-06 08:29:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|13
1722933000000|2024-08-06 08:30:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722933020000|2024-08-06 08:30:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1722933070000|2024-08-06 08:31:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722933100000|2024-08-06 08:31:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1722933200000|2024-08-06 08:33:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1722933250000|2024-08-06 08:34:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1722933260000|2024-08-06 08:34:20|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|4
1722933270000|2024-08-06 08:34:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722933280000|2024-08-06 08:34:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722933300000|2024-08-06 08:35:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1722933310000|2024-08-06 08:35:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|9
1722933320000|2024-08-06 08:35:20|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1722933330000|2024-08-06 08:35:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1722933340000|2024-08-06 08:35:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722933360000|2024-08-06 08:36:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|6
1722933370000|2024-08-06 08:36:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722933380000|2024-08-06 08:36:20|9.05|9|9.05|9|9.06|9.01|9.05|9|9
1722933390000|2024-08-06 08:36:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722933400000|2024-08-06 08:36:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1722933410000|2024-08-06 08:36:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722933420000|2024-08-06 08:37:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1722933430000|2024-08-06 08:37:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1722933450000|2024-08-06 08:37:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722933460000|2024-08-06 08:37:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722933470000|2024-08-06 08:37:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1722933480000|2024-08-06 08:38:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722933490000|2024-08-06 08:38:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722933500000|2024-08-06 08:38:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1722933510000|2024-08-06 08:38:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722933520000|2024-08-06 08:38:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722933540000|2024-08-06 08:39:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1722933550000|2024-08-06 08:39:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1722933560000|2024-08-06 08:39:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1722933580000|2024-08-06 08:39:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722933590000|2024-08-06 08:39:50|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1722933600000|2024-08-06 08:40:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722933610000|2024-08-06 08:40:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722933660000|2024-08-06 08:41:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722933680000|2024-08-06 08:41:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1722933690000|2024-08-06 08:41:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722933710000|2024-08-06 08:41:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1722933720000|2024-08-06 08:42:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1722933730000|2024-08-06 08:42:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1722933750000|2024-08-06 08:42:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722933770000|2024-08-06 08:42:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722933780000|2024-08-06 08:43:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722933840000|2024-08-06 08:44:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722933890000|2024-08-06 08:44:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722933910000|2024-08-06 08:45:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722933930000|2024-08-06 08:45:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722933950000|2024-08-06 08:45:50|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722933970000|2024-08-06 08:46:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722934000000|2024-08-06 08:46:40|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1722934010000|2024-08-06 08:46:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722934040000|2024-08-06 08:47:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1722934050000|2024-08-06 08:47:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722934060000|2024-08-06 08:47:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722934070000|2024-08-06 08:47:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1722934080000|2024-08-06 08:48:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1722934100000|2024-08-06 08:48:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722934130000|2024-08-06 08:48:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722934140000|2024-08-06 08:49:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1722934150000|2024-08-06 08:49:10|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|7
1722934170000|2024-08-06 08:49:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722934200000|2024-08-06 08:50:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722934220000|2024-08-06 08:50:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1722934240000|2024-08-06 08:50:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722934290000|2024-08-06 08:51:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1722934300000|2024-08-06 08:51:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722934340000|2024-08-06 08:52:20|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1722934350000|2024-08-06 08:52:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722934400000|2024-08-06 08:53:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722934420000|2024-08-06 08:53:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|10
1722934450000|2024-08-06 08:54:10|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1722934460000|2024-08-06 08:54:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1722934520000|2024-08-06 08:55:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722934580000|2024-08-06 08:56:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1722934650000|2024-08-06 08:57:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1722934660000|2024-08-06 08:57:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1722934670000|2024-08-06 08:57:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1722934760000|2024-08-06 08:59:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722934810000|2024-08-06 09:00:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722934820000|2024-08-06 09:00:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722934850000|2024-08-06 09:00:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722934920000|2024-08-06 09:02:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722934930000|2024-08-06 09:02:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722934940000|2024-08-06 09:02:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722934960000|2024-08-06 09:02:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|10
1722934970000|2024-08-06 09:02:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722935000000|2024-08-06 09:03:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1722935010000|2024-08-06 09:03:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1722935020000|2024-08-06 09:03:40|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1722935030000|2024-08-06 09:03:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|8
1722935040000|2024-08-06 09:04:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722935060000|2024-08-06 09:04:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722935070000|2024-08-06 09:04:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1722935110000|2024-08-06 09:05:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722935120000|2024-08-06 09:05:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|12
1722935140000|2024-08-06 09:05:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1722935170000|2024-08-06 09:06:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1722935180000|2024-08-06 09:06:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1722935190000|2024-08-06 09:06:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1722935200000|2024-08-06 09:06:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1722935220000|2024-08-06 09:07:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1722935230000|2024-08-06 09:07:10|9.01|8.96|9|8.95|9.02|8.97|9|8.95|4
1722935250000|2024-08-06 09:07:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722935260000|2024-08-06 09:07:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1722935280000|2024-08-06 09:08:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1722935290000|2024-08-06 09:08:10|9.01|8.96|9.02|8.97|9.03|8.98|9.01|8.96|4
1722935300000|2024-08-06 09:08:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1722935310000|2024-08-06 09:08:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1722935330000|2024-08-06 09:08:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722935340000|2024-08-06 09:09:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722935350000|2024-08-06 09:09:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|6
1722935360000|2024-08-06 09:09:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722935370000|2024-08-06 09:09:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722935390000|2024-08-06 09:09:50|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1722935400000|2024-08-06 09:10:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1722935430000|2024-08-06 09:10:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1722935440000|2024-08-06 09:10:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722935450000|2024-08-06 09:10:50|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1722935460000|2024-08-06 09:11:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1722935470000|2024-08-06 09:11:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722935480000|2024-08-06 09:11:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1722935490000|2024-08-06 09:11:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722935510000|2024-08-06 09:11:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722935520000|2024-08-06 09:12:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1722935540000|2024-08-06 09:12:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722935600000|2024-08-06 09:13:20|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1722935610000|2024-08-06 09:13:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722935640000|2024-08-06 09:14:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1722935650000|2024-08-06 09:14:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1722935680000|2024-08-06 09:14:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1722935690000|2024-08-06 09:14:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1722935740000|2024-08-06 09:15:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722935750000|2024-08-06 09:15:50|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1722935760000|2024-08-06 09:16:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722935770000|2024-08-06 09:16:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1722935830000|2024-08-06 09:17:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722935860000|2024-08-06 09:17:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722935900000|2024-08-06 09:18:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722935910000|2024-08-06 09:18:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1722935970000|2024-08-06 09:19:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1722935980000|2024-08-06 09:19:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|9
1722935990000|2024-08-06 09:19:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|6
1722936000000|2024-08-06 09:20:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|6
1722936010000|2024-08-06 09:20:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1722936020000|2024-08-06 09:20:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1722936030000|2024-08-06 09:20:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1722936040000|2024-08-06 09:20:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|8
1722936050000|2024-08-06 09:20:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722936070000|2024-08-06 09:21:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1722936080000|2024-08-06 09:21:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1722936090000|2024-08-06 09:21:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1722936100000|2024-08-06 09:21:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1722936180000|2024-08-06 09:23:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722936190000|2024-08-06 09:23:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1722936240000|2024-08-06 09:24:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722936310000|2024-08-06 09:25:10|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|7
1722936340000|2024-08-06 09:25:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722936350000|2024-08-06 09:25:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722936400000|2024-08-06 09:26:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722936410000|2024-08-06 09:26:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722936430000|2024-08-06 09:27:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722936450000|2024-08-06 09:27:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722936460000|2024-08-06 09:27:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722936480000|2024-08-06 09:28:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722936510000|2024-08-06 09:28:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1722936540000|2024-08-06 09:29:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722936550000|2024-08-06 09:29:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1722936620000|2024-08-06 09:30:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722936640000|2024-08-06 09:30:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1722936660000|2024-08-06 09:31:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722936680000|2024-08-06 09:31:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722936710000|2024-08-06 09:31:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722936720000|2024-08-06 09:32:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1722936730000|2024-08-06 09:32:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722936740000|2024-08-06 09:32:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722936770000|2024-08-06 09:32:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722936780000|2024-08-06 09:33:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722936790000|2024-08-06 09:33:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722936800000|2024-08-06 09:33:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722936810000|2024-08-06 09:33:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722936840000|2024-08-06 09:34:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1722936860000|2024-08-06 09:34:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722936870000|2024-08-06 09:34:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1722936880000|2024-08-06 09:34:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1722936890000|2024-08-06 09:34:50|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722936900000|2024-08-06 09:35:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1722936910000|2024-08-06 09:35:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1722936920000|2024-08-06 09:35:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1722936950000|2024-08-06 09:35:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722936960000|2024-08-06 09:36:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722936970000|2024-08-06 09:36:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722936980000|2024-08-06 09:36:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1722937020000|2024-08-06 09:37:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722937050000|2024-08-06 09:37:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1722937060000|2024-08-06 09:37:40|9.05|9|9.05|9|9.05|9|9.04|8.99|11
1722937080000|2024-08-06 09:38:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722937110000|2024-08-06 09:38:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722937120000|2024-08-06 09:38:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722937130000|2024-08-06 09:38:50|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722937140000|2024-08-06 09:39:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722937150000|2024-08-06 09:39:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722937190000|2024-08-06 09:39:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722937220000|2024-08-06 09:40:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722937260000|2024-08-06 09:41:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722937280000|2024-08-06 09:41:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722937290000|2024-08-06 09:41:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1722937300000|2024-08-06 09:41:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722937310000|2024-08-06 09:41:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722937320000|2024-08-06 09:42:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1722937340000|2024-08-06 09:42:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1722937370000|2024-08-06 09:42:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722937430000|2024-08-06 09:43:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722937440000|2024-08-06 09:44:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1722937450000|2024-08-06 09:44:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1722937470000|2024-08-06 09:44:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1722937480000|2024-08-06 09:44:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722937510000|2024-08-06 09:45:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722937540000|2024-08-06 09:45:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1722937550000|2024-08-06 09:45:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722937560000|2024-08-06 09:46:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722937570000|2024-08-06 09:46:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1722937580000|2024-08-06 09:46:20|9.06|9.01|9.05|9|9.07|9.02|9.05|9|4
1722937630000|2024-08-06 09:47:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722937640000|2024-08-06 09:47:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1722937650000|2024-08-06 09:47:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722937680000|2024-08-06 09:48:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722937690000|2024-08-06 09:48:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722937710000|2024-08-06 09:48:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1722937730000|2024-08-06 09:48:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1722937750000|2024-08-06 09:49:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1722937780000|2024-08-06 09:49:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1722937790000|2024-08-06 09:49:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722937800000|2024-08-06 09:50:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1722937810000|2024-08-06 09:50:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722937820000|2024-08-06 09:50:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722937830000|2024-08-06 09:50:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722937860000|2024-08-06 09:51:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722937880000|2024-08-06 09:51:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1722937890000|2024-08-06 09:51:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1722937900000|2024-08-06 09:51:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1722937920000|2024-08-06 09:52:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1722937940000|2024-08-06 09:52:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|11
1722937960000|2024-08-06 09:52:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1722937970000|2024-08-06 09:52:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722937990000|2024-08-06 09:53:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722938000000|2024-08-06 09:53:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1722938050000|2024-08-06 09:54:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722938060000|2024-08-06 09:54:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722938130000|2024-08-06 09:55:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722938140000|2024-08-06 09:55:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722938150000|2024-08-06 09:55:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1722938170000|2024-08-06 09:56:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1722938180000|2024-08-06 09:56:20|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1722938190000|2024-08-06 09:56:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722938210000|2024-08-06 09:56:50|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1722938240000|2024-08-06 09:57:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|8
1722938250000|2024-08-06 09:57:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1722938260000|2024-08-06 09:57:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722938270000|2024-08-06 09:57:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722938280000|2024-08-06 09:58:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1722938300000|2024-08-06 09:58:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|12
1722938310000|2024-08-06 09:58:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722938410000|2024-08-06 10:00:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722938420000|2024-08-06 10:00:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1722938440000|2024-08-06 10:00:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722938460000|2024-08-06 10:01:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722938470000|2024-08-06 10:01:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722938480000|2024-08-06 10:01:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722938490000|2024-08-06 10:01:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722938510000|2024-08-06 10:01:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722938520000|2024-08-06 10:02:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1722938530000|2024-08-06 10:02:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722938540000|2024-08-06 10:02:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1722938550000|2024-08-06 10:02:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1722938560000|2024-08-06 10:02:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722938580000|2024-08-06 10:03:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722938600000|2024-08-06 10:03:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722938630000|2024-08-06 10:03:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722938700000|2024-08-06 10:05:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1722938710000|2024-08-06 10:05:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722938780000|2024-08-06 10:06:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1722938820000|2024-08-06 10:07:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1722938840000|2024-08-06 10:07:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722938850000|2024-08-06 10:07:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1722938860000|2024-08-06 10:07:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722938890000|2024-08-06 10:08:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722938900000|2024-08-06 10:08:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722938940000|2024-08-06 10:09:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722938970000|2024-08-06 10:09:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1722938980000|2024-08-06 10:09:40|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722938990000|2024-08-06 10:09:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722939000000|2024-08-06 10:10:00|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1722939020000|2024-08-06 10:10:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722939060000|2024-08-06 10:11:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722939070000|2024-08-06 10:11:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1722939090000|2024-08-06 10:11:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1722939100000|2024-08-06 10:11:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722939120000|2024-08-06 10:12:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1722939130000|2024-08-06 10:12:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722939140000|2024-08-06 10:12:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722939150000|2024-08-06 10:12:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|11
1722939160000|2024-08-06 10:12:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1722939190000|2024-08-06 10:13:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1722939220000|2024-08-06 10:13:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722939290000|2024-08-06 10:14:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722939310000|2024-08-06 10:15:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722939340000|2024-08-06 10:15:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722939350000|2024-08-06 10:15:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722939360000|2024-08-06 10:16:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1722939420000|2024-08-06 10:17:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722939460000|2024-08-06 10:17:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722939490000|2024-08-06 10:18:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722939500000|2024-08-06 10:18:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1722939630000|2024-08-06 10:20:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1722939650000|2024-08-06 10:20:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722939660000|2024-08-06 10:21:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722939690000|2024-08-06 10:21:30|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1722939700000|2024-08-06 10:21:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722939710000|2024-08-06 10:21:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722939740000|2024-08-06 10:22:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722939750000|2024-08-06 10:22:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722939760000|2024-08-06 10:22:40|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722939770000|2024-08-06 10:22:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1722939780000|2024-08-06 10:23:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1722939790000|2024-08-06 10:23:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|7
1722939800000|2024-08-06 10:23:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722939820000|2024-08-06 10:23:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722939830000|2024-08-06 10:23:50|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722939840000|2024-08-06 10:24:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722939860000|2024-08-06 10:24:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722939870000|2024-08-06 10:24:30|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722939880000|2024-08-06 10:24:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722939890000|2024-08-06 10:24:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1722939900000|2024-08-06 10:25:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722939910000|2024-08-06 10:25:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722940000000|2024-08-06 10:26:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722940010000|2024-08-06 10:26:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722940020000|2024-08-06 10:27:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1722940030000|2024-08-06 10:27:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722940040000|2024-08-06 10:27:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|9
1722940070000|2024-08-06 10:27:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722940120000|2024-08-06 10:28:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1722940130000|2024-08-06 10:28:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1722940140000|2024-08-06 10:29:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|8
1722940170000|2024-08-06 10:29:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|6
1722940180000|2024-08-06 10:29:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722940200000|2024-08-06 10:30:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722940230000|2024-08-06 10:30:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722940250000|2024-08-06 10:30:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722940260000|2024-08-06 10:31:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1722940270000|2024-08-06 10:31:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722940300000|2024-08-06 10:31:40|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722940310000|2024-08-06 10:31:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722940330000|2024-08-06 10:32:10|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1722940340000|2024-08-06 10:32:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722940350000|2024-08-06 10:32:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|8
1722940360000|2024-08-06 10:32:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|8
1722940380000|2024-08-06 10:33:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722940390000|2024-08-06 10:33:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1722940400000|2024-08-06 10:33:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|9
1722940420000|2024-08-06 10:33:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1722940430000|2024-08-06 10:33:50|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1722940440000|2024-08-06 10:34:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1722940450000|2024-08-06 10:34:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1722940460000|2024-08-06 10:34:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722940470000|2024-08-06 10:34:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|6
1722940480000|2024-08-06 10:34:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|10
1722940490000|2024-08-06 10:34:50|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1722940510000|2024-08-06 10:35:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1722940520000|2024-08-06 10:35:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1722940530000|2024-08-06 10:35:30|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1722940540000|2024-08-06 10:35:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722940560000|2024-08-06 10:36:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1722940570000|2024-08-06 10:36:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722940590000|2024-08-06 10:36:30|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1722940600000|2024-08-06 10:36:40|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|7
1722940610000|2024-08-06 10:36:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722940630000|2024-08-06 10:37:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722940640000|2024-08-06 10:37:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722940660000|2024-08-06 10:37:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722940700000|2024-08-06 10:38:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722940720000|2024-08-06 10:38:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|14
1722940730000|2024-08-06 10:38:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1722940760000|2024-08-06 10:39:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1722940770000|2024-08-06 10:39:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1722940780000|2024-08-06 10:39:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1722940790000|2024-08-06 10:39:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1722940800000|2024-08-06 10:40:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1722940810000|2024-08-06 10:40:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1722940820000|2024-08-06 10:40:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1722940840000|2024-08-06 10:40:40|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|7
1722940850000|2024-08-06 10:40:50|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1722940860000|2024-08-06 10:41:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1722940880000|2024-08-06 10:41:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1722940900000|2024-08-06 10:41:40|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1722940940000|2024-08-06 10:42:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722940970000|2024-08-06 10:42:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722940980000|2024-08-06 10:43:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722941000000|2024-08-06 10:43:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1722941020000|2024-08-06 10:43:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722941030000|2024-08-06 10:43:50|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722941080000|2024-08-06 10:44:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722941120000|2024-08-06 10:45:20|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|9
1722941140000|2024-08-06 10:45:40|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1722941150000|2024-08-06 10:45:50|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1722941160000|2024-08-06 10:46:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|8
1722941170000|2024-08-06 10:46:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722941210000|2024-08-06 10:46:50|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|5
1722941230000|2024-08-06 10:47:10|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1722941240000|2024-08-06 10:47:20|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1722941250000|2024-08-06 10:47:30|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|5
1722941260000|2024-08-06 10:47:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722941290000|2024-08-06 10:48:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722941330000|2024-08-06 10:48:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722941370000|2024-08-06 10:49:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722941410000|2024-08-06 10:50:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722941440000|2024-08-06 10:50:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722941450000|2024-08-06 10:50:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722941480000|2024-08-06 10:51:20|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1722941490000|2024-08-06 10:51:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722941500000|2024-08-06 10:51:40|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1722941510000|2024-08-06 10:51:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722941520000|2024-08-06 10:52:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|6
1722941530000|2024-08-06 10:52:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722941560000|2024-08-06 10:52:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722941570000|2024-08-06 10:52:50|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|7
1722941590000|2024-08-06 10:53:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722941650000|2024-08-06 10:54:10|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1722941670000|2024-08-06 10:54:30|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1722941690000|2024-08-06 10:54:50|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1722941700000|2024-08-06 10:55:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1722941710000|2024-08-06 10:55:10|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|5
1722941720000|2024-08-06 10:55:20|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|5
1722941730000|2024-08-06 10:55:30|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1722941740000|2024-08-06 10:55:40|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1722941760000|2024-08-06 10:56:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|7
1722941770000|2024-08-06 10:56:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722941780000|2024-08-06 10:56:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|8
1722941790000|2024-08-06 10:56:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722941820000|2024-08-06 10:57:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|10
1722941850000|2024-08-06 10:57:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722941890000|2024-08-06 10:58:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|6
1722941900000|2024-08-06 10:58:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722941920000|2024-08-06 10:58:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722941950000|2024-08-06 10:59:10|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722941970000|2024-08-06 10:59:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1722942000000|2024-08-06 11:00:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722942010000|2024-08-06 11:00:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722942020000|2024-08-06 11:00:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722942030000|2024-08-06 11:00:30|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1722942040000|2024-08-06 11:00:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|8
1722942050000|2024-08-06 11:00:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1722942060000|2024-08-06 11:01:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1722942070000|2024-08-06 11:01:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1722942090000|2024-08-06 11:01:30|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1722942110000|2024-08-06 11:01:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722942140000|2024-08-06 11:02:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722942150000|2024-08-06 11:02:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722942160000|2024-08-06 11:02:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|8
1722942170000|2024-08-06 11:02:50|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|5
1722942180000|2024-08-06 11:03:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722942190000|2024-08-06 11:03:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722942200000|2024-08-06 11:03:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722942210000|2024-08-06 11:03:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1722942220000|2024-08-06 11:03:40|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|6
1722942230000|2024-08-06 11:03:50|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722942240000|2024-08-06 11:04:00|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|7
1722942250000|2024-08-06 11:04:10|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|9
1722942270000|2024-08-06 11:04:30|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|7
1722942290000|2024-08-06 11:04:50|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1722942300000|2024-08-06 11:05:00|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722942310000|2024-08-06 11:05:10|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|9
1722942330000|2024-08-06 11:05:30|8.92|8.87|8.93|8.88|8.93|8.88|8.91|8.86|8
1722942340000|2024-08-06 11:05:40|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722942370000|2024-08-06 11:06:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1722942380000|2024-08-06 11:06:20|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|9
1722942420000|2024-08-06 11:07:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1722942430000|2024-08-06 11:07:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1722942440000|2024-08-06 11:07:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722942450000|2024-08-06 11:07:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722942460000|2024-08-06 11:07:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722942470000|2024-08-06 11:07:50|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|7
1722942480000|2024-08-06 11:08:00|8.9|8.85|8.89|8.84|8.91|8.86|8.89|8.84|6
1722942490000|2024-08-06 11:08:10|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722942500000|2024-08-06 11:08:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722942510000|2024-08-06 11:08:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|14
1722942540000|2024-08-06 11:09:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1722942550000|2024-08-06 11:09:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|6
1722942580000|2024-08-06 11:09:40|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722942610000|2024-08-06 11:10:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722942620000|2024-08-06 11:10:20|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1722942640000|2024-08-06 11:10:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722942650000|2024-08-06 11:10:50|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|8
1722942660000|2024-08-06 11:11:00|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722942670000|2024-08-06 11:11:10|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|7
1722942680000|2024-08-06 11:11:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722942690000|2024-08-06 11:11:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722942700000|2024-08-06 11:11:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722942740000|2024-08-06 11:12:20|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722942750000|2024-08-06 11:12:30|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|7
1722942760000|2024-08-06 11:12:40|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1722942780000|2024-08-06 11:13:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|6
1722942850000|2024-08-06 11:14:10|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722942870000|2024-08-06 11:14:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|6
1722942890000|2024-08-06 11:14:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722942900000|2024-08-06 11:15:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722942920000|2024-08-06 11:15:20|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1722942940000|2024-08-06 11:15:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722942950000|2024-08-06 11:15:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|6
1722942960000|2024-08-06 11:16:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722942990000|2024-08-06 11:16:30|8.91|8.86|8.91|8.86|8.92|8.87|8.9|8.85|11
1722943010000|2024-08-06 11:16:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722943020000|2024-08-06 11:17:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722943030000|2024-08-06 11:17:10|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1722943040000|2024-08-06 11:17:20|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|6
1722943060000|2024-08-06 11:17:40|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|13
1722943070000|2024-08-06 11:17:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722943090000|2024-08-06 11:18:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722943130000|2024-08-06 11:18:50|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|6
1722943140000|2024-08-06 11:19:00|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|9
1722943200000|2024-08-06 11:20:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722943230000|2024-08-06 11:20:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722943250000|2024-08-06 11:20:50|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1722943270000|2024-08-06 11:21:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722943280000|2024-08-06 11:21:20|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|6
1722943290000|2024-08-06 11:21:30|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1722943300000|2024-08-06 11:21:40|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|5
1722943310000|2024-08-06 11:21:50|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1722943320000|2024-08-06 11:22:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|8
1722943330000|2024-08-06 11:22:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1722943350000|2024-08-06 11:22:30|8.9|8.85|8.92|8.87|8.92|8.87|8.9|8.85|5
1722943360000|2024-08-06 11:22:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722943430000|2024-08-06 11:23:50|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1722943440000|2024-08-06 11:24:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1722943450000|2024-08-06 11:24:10|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|5
1722943460000|2024-08-06 11:24:20|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|9
1722943470000|2024-08-06 11:24:30|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|13
1722943480000|2024-08-06 11:24:40|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1722943490000|2024-08-06 11:24:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1722943500000|2024-08-06 11:25:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722943510000|2024-08-06 11:25:10|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722943520000|2024-08-06 11:25:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722943550000|2024-08-06 11:25:50|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722943560000|2024-08-06 11:26:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722943590000|2024-08-06 11:26:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1722943600000|2024-08-06 11:26:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722943610000|2024-08-06 11:26:50|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1722943670000|2024-08-06 11:27:50|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|7
1722943690000|2024-08-06 11:28:10|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|10
1722943760000|2024-08-06 11:29:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1722943800000|2024-08-06 11:30:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722943820000|2024-08-06 11:30:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1722943830000|2024-08-06 11:30:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722943860000|2024-08-06 11:31:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1722943870000|2024-08-06 11:31:10|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1722943900000|2024-08-06 11:31:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722943910000|2024-08-06 11:31:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722943930000|2024-08-06 11:32:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722943940000|2024-08-06 11:32:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|6
1722943960000|2024-08-06 11:32:40|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1722943980000|2024-08-06 11:33:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722943990000|2024-08-06 11:33:10|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1722944000000|2024-08-06 11:33:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1722944010000|2024-08-06 11:33:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|8
1722944020000|2024-08-06 11:33:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|8
1722944030000|2024-08-06 11:33:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|6
1722944040000|2024-08-06 11:34:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722944060000|2024-08-06 11:34:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722944080000|2024-08-06 11:34:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|8
1722944090000|2024-08-06 11:34:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722944100000|2024-08-06 11:35:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|7
1722944110000|2024-08-06 11:35:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|12
1722944120000|2024-08-06 11:35:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1722944170000|2024-08-06 11:36:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1722944180000|2024-08-06 11:36:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1722944190000|2024-08-06 11:36:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1722944200000|2024-08-06 11:36:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|10
1722944210000|2024-08-06 11:36:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|6
1722944220000|2024-08-06 11:37:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1722944230000|2024-08-06 11:37:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1722944240000|2024-08-06 11:37:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|7
1722944250000|2024-08-06 11:37:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722944260000|2024-08-06 11:37:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|11
1722944270000|2024-08-06 11:37:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1722944280000|2024-08-06 11:38:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1722944290000|2024-08-06 11:38:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1722944330000|2024-08-06 11:38:50|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1722944340000|2024-08-06 11:39:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1722944360000|2024-08-06 11:39:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1722944370000|2024-08-06 11:39:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1722944380000|2024-08-06 11:39:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722944390000|2024-08-06 11:39:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722944400000|2024-08-06 11:40:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1722944420000|2024-08-06 11:40:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1722944430000|2024-08-06 11:40:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|13
1722944440000|2024-08-06 11:40:40|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|7
1722944450000|2024-08-06 11:40:50|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1722944460000|2024-08-06 11:41:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|11
1722944490000|2024-08-06 11:41:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1722944520000|2024-08-06 11:42:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|9
1722944540000|2024-08-06 11:42:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1722944550000|2024-08-06 11:42:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1722944570000|2024-08-06 11:42:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722944580000|2024-08-06 11:43:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722944590000|2024-08-06 11:43:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722944600000|2024-08-06 11:43:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1722944630000|2024-08-06 11:43:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722944640000|2024-08-06 11:44:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1722944650000|2024-08-06 11:44:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722944700000|2024-08-06 11:45:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1722944710000|2024-08-06 11:45:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1722944730000|2024-08-06 11:45:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1722944750000|2024-08-06 11:45:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1722944820000|2024-08-06 11:47:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722944830000|2024-08-06 11:47:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722944840000|2024-08-06 11:47:20|9|8.95|9.01|8.96|9.02|8.97|9|8.95|12
1722944850000|2024-08-06 11:47:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722944890000|2024-08-06 11:48:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722944920000|2024-08-06 11:48:40|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1722944980000|2024-08-06 11:49:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722945000000|2024-08-06 11:50:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|8
1722945050000|2024-08-06 11:50:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722945090000|2024-08-06 11:51:30|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1722945140000|2024-08-06 11:52:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1722945160000|2024-08-06 11:52:40|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|7
1722945170000|2024-08-06 11:52:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1722945210000|2024-08-06 11:53:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722945220000|2024-08-06 11:53:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722945250000|2024-08-06 11:54:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1722945280000|2024-08-06 11:54:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1722945330000|2024-08-06 11:55:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1722945340000|2024-08-06 11:55:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|8
1722945360000|2024-08-06 11:56:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1722945410000|2024-08-06 11:56:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722945500000|2024-08-06 11:58:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1722945570000|2024-08-06 11:59:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|10
1722945580000|2024-08-06 11:59:40|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1722945590000|2024-08-06 11:59:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722945600000|2024-08-06 12:00:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1722945640000|2024-08-06 12:00:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722945670000|2024-08-06 12:01:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722945700000|2024-08-06 12:01:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722945710000|2024-08-06 12:01:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1722945730000|2024-08-06 12:02:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722945740000|2024-08-06 12:02:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722945750000|2024-08-06 12:02:30|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|4
1722945760000|2024-08-06 12:02:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1722945780000|2024-08-06 12:03:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1722945840000|2024-08-06 12:04:00|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1722945860000|2024-08-06 12:04:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722945910000|2024-08-06 12:05:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1722945930000|2024-08-06 12:05:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722945970000|2024-08-06 12:06:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1722946000000|2024-08-06 12:06:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1722946010000|2024-08-06 12:06:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722946030000|2024-08-06 12:07:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1722946040000|2024-08-06 12:07:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1722946050000|2024-08-06 12:07:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722946080000|2024-08-06 12:08:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1722946090000|2024-08-06 12:08:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1722946150000|2024-08-06 12:09:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|11
1722946160000|2024-08-06 12:09:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1722946170000|2024-08-06 12:09:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1722946200000|2024-08-06 12:10:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1722946210000|2024-08-06 12:10:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|8
1722946220000|2024-08-06 12:10:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1722946230000|2024-08-06 12:10:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1722946240000|2024-08-06 12:10:40|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1722946250000|2024-08-06 12:10:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722946260000|2024-08-06 12:11:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722946270000|2024-08-06 12:11:10|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|9
1722946290000|2024-08-06 12:11:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1722946300000|2024-08-06 12:11:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722946340000|2024-08-06 12:12:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722946350000|2024-08-06 12:12:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|6
1722946360000|2024-08-06 12:12:40|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722946370000|2024-08-06 12:12:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|6
1722946380000|2024-08-06 12:13:00|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1722946400000|2024-08-06 12:13:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|10
1722946410000|2024-08-06 12:13:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1722946480000|2024-08-06 12:14:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722946490000|2024-08-06 12:14:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1722946500000|2024-08-06 12:15:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722946510000|2024-08-06 12:15:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722946530000|2024-08-06 12:15:30|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1722946540000|2024-08-06 12:15:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722946570000|2024-08-06 12:16:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722946580000|2024-08-06 12:16:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1722946590000|2024-08-06 12:16:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|6
1722946620000|2024-08-06 12:17:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1722946640000|2024-08-06 12:17:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1722946660000|2024-08-06 12:17:40|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1722946670000|2024-08-06 12:17:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1722946690000|2024-08-06 12:18:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1722946700000|2024-08-06 12:18:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1722946720000|2024-08-06 12:18:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722946730000|2024-08-06 12:18:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1722946740000|2024-08-06 12:19:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1722946750000|2024-08-06 12:19:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722946770000|2024-08-06 12:19:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722946790000|2024-08-06 12:19:50|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|11
1722946800000|2024-08-06 12:20:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722946830000|2024-08-06 12:20:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1722946850000|2024-08-06 12:20:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722946860000|2024-08-06 12:21:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1722946870000|2024-08-06 12:21:10|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1722946880000|2024-08-06 12:21:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722946890000|2024-08-06 12:21:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1722946900000|2024-08-06 12:21:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|9
1722946910000|2024-08-06 12:21:50|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1722946920000|2024-08-06 12:22:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722946930000|2024-08-06 12:22:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722946940000|2024-08-06 12:22:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1722946950000|2024-08-06 12:22:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722946960000|2024-08-06 12:22:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1722946970000|2024-08-06 12:22:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722946980000|2024-08-06 12:23:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1722947020000|2024-08-06 12:23:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|14
1722947030000|2024-08-06 12:23:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1722947100000|2024-08-06 12:25:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1722947130000|2024-08-06 12:25:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1722947140000|2024-08-06 12:25:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1722947150000|2024-08-06 12:25:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|6
1722947180000|2024-08-06 12:26:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1722947190000|2024-08-06 12:26:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1722947210000|2024-08-06 12:26:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1722947220000|2024-08-06 12:27:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1722947250000|2024-08-06 12:27:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1722947260000|2024-08-06 12:27:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1722947270000|2024-08-06 12:27:50|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|8
1722947280000|2024-08-06 12:28:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1722947290000|2024-08-06 12:28:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1722947350000|2024-08-06 12:29:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1722947360000|2024-08-06 12:29:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1722947370000|2024-08-06 12:29:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722947400000|2024-08-06 12:30:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722947410000|2024-08-06 12:30:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1722947420000|2024-08-06 12:30:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722947440000|2024-08-06 12:30:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1722947450000|2024-08-06 12:30:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1722947460000|2024-08-06 12:31:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|10
1722947470000|2024-08-06 12:31:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|8
1722947480000|2024-08-06 12:31:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722948010000|2024-08-06 12:40:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722948020000|2024-08-06 12:40:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1722948030000|2024-08-06 12:40:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1722948040000|2024-08-06 12:40:40|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1722948050000|2024-08-06 12:40:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1722948060000|2024-08-06 12:41:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1722948070000|2024-08-06 12:41:10|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1722948080000|2024-08-06 12:41:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1722948090000|2024-08-06 12:41:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1722948130000|2024-08-06 12:42:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1722948150000|2024-08-06 12:42:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1722948170000|2024-08-06 12:42:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722948180000|2024-08-06 12:43:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722948200000|2024-08-06 12:43:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1722948210000|2024-08-06 12:43:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|8
1722948220000|2024-08-06 12:43:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1722948230000|2024-08-06 12:43:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1722948240000|2024-08-06 12:44:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1722948280000|2024-08-06 12:44:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1722948290000|2024-08-06 12:44:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1722948310000|2024-08-06 12:45:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722948330000|2024-08-06 12:45:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722948340000|2024-08-06 12:45:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722948350000|2024-08-06 12:45:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1722948360000|2024-08-06 12:46:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722948370000|2024-08-06 12:46:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|9
1722948390000|2024-08-06 12:46:30|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|9
1722948400000|2024-08-06 12:46:40|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722948410000|2024-08-06 12:46:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1722948420000|2024-08-06 12:47:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722948430000|2024-08-06 12:47:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722948470000|2024-08-06 12:47:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722948480000|2024-08-06 12:48:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1722948490000|2024-08-06 12:48:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1722948500000|2024-08-06 12:48:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1722948540000|2024-08-06 12:49:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|9
1722948550000|2024-08-06 12:49:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722948560000|2024-08-06 12:49:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1722948600000|2024-08-06 12:50:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1722948610000|2024-08-06 12:50:10|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1722948620000|2024-08-06 12:50:20|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1722948630000|2024-08-06 12:50:30|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1722948660000|2024-08-06 12:51:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1722948680000|2024-08-06 12:51:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|10
1722948690000|2024-08-06 12:51:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|14
1722948700000|2024-08-06 12:51:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1722948720000|2024-08-06 12:52:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1722948730000|2024-08-06 12:52:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1722948760000|2024-08-06 12:52:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1722948770000|2024-08-06 12:52:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1722948780000|2024-08-06 12:53:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722948790000|2024-08-06 12:53:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722948820000|2024-08-06 12:53:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722948860000|2024-08-06 12:54:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722948920000|2024-08-06 12:55:20|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1722948970000|2024-08-06 12:56:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1722948980000|2024-08-06 12:56:20|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|8
1722948990000|2024-08-06 12:56:30|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|5
1722949040000|2024-08-06 12:57:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722949060000|2024-08-06 12:57:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1722949070000|2024-08-06 12:57:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722949090000|2024-08-06 12:58:10|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1722949130000|2024-08-06 12:58:50|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|9
1722949140000|2024-08-06 12:59:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722949160000|2024-08-06 12:59:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722949170000|2024-08-06 12:59:30|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|6
1722949210000|2024-08-06 13:00:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|9
1722949220000|2024-08-06 13:00:20|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1722949240000|2024-08-06 13:00:40|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1722949250000|2024-08-06 13:00:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722949260000|2024-08-06 13:01:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722949280000|2024-08-06 13:01:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1722949290000|2024-08-06 13:01:30|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|6
1722949300000|2024-08-06 13:01:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722949310000|2024-08-06 13:01:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|6
1722949320000|2024-08-06 13:02:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1722949330000|2024-08-06 13:02:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1722949340000|2024-08-06 13:02:20|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|7
1722949370000|2024-08-06 13:02:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722949380000|2024-08-06 13:03:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722949390000|2024-08-06 13:03:10|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|7
1722949410000|2024-08-06 13:03:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722949420000|2024-08-06 13:03:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|6
1722949430000|2024-08-06 13:03:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722949450000|2024-08-06 13:04:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722949460000|2024-08-06 13:04:20|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1722949470000|2024-08-06 13:04:30|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722949480000|2024-08-06 13:04:40|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1722949490000|2024-08-06 13:04:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722949500000|2024-08-06 13:05:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|8
1722949540000|2024-08-06 13:05:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722949560000|2024-08-06 13:06:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722949580000|2024-08-06 13:06:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722949590000|2024-08-06 13:06:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|12
1722949610000|2024-08-06 13:06:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1722949630000|2024-08-06 13:07:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722949660000|2024-08-06 13:07:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722949670000|2024-08-06 13:07:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1722949690000|2024-08-06 13:08:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1722949710000|2024-08-06 13:08:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1722949720000|2024-08-06 13:08:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1722949750000|2024-08-06 13:09:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722949790000|2024-08-06 13:09:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1722949800000|2024-08-06 13:10:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722949820000|2024-08-06 13:10:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1722949840000|2024-08-06 13:10:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1722949850000|2024-08-06 13:10:50|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1722949860000|2024-08-06 13:11:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1722949870000|2024-08-06 13:11:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722949880000|2024-08-06 13:11:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1722949950000|2024-08-06 13:12:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722949970000|2024-08-06 13:12:50|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1722949980000|2024-08-06 13:13:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|7
1722950010000|2024-08-06 13:13:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1722950020000|2024-08-06 13:13:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1722950080000|2024-08-06 13:14:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722950170000|2024-08-06 13:16:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|6
1722950240000|2024-08-06 13:17:20|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|9
1722950250000|2024-08-06 13:17:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722950260000|2024-08-06 13:17:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722950310000|2024-08-06 13:18:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1722950330000|2024-08-06 13:18:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722950340000|2024-08-06 13:19:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1722950350000|2024-08-06 13:19:10|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1722950360000|2024-08-06 13:19:20|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1722950390000|2024-08-06 13:19:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722950400000|2024-08-06 13:20:00|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1722950410000|2024-08-06 13:20:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1722950420000|2024-08-06 13:20:20|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|6
1722950430000|2024-08-06 13:20:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|6
1722950440000|2024-08-06 13:20:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1722950460000|2024-08-06 13:21:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1722950470000|2024-08-06 13:21:10|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1722950490000|2024-08-06 13:21:30|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722950500000|2024-08-06 13:21:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722950510000|2024-08-06 13:21:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1722950550000|2024-08-06 13:22:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722950580000|2024-08-06 13:23:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722950590000|2024-08-06 13:23:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722950600000|2024-08-06 13:23:20|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722950610000|2024-08-06 13:23:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722950620000|2024-08-06 13:23:40|8.86|8.81|8.87|8.82|8.88|8.83|8.86|8.81|10
1722950630000|2024-08-06 13:23:50|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|9
1722950650000|2024-08-06 13:24:10|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722950660000|2024-08-06 13:24:20|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1722950680000|2024-08-06 13:24:40|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1722950690000|2024-08-06 13:24:50|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|6
1722950700000|2024-08-06 13:25:00|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|7
1722950720000|2024-08-06 13:25:20|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|7
1722950730000|2024-08-06 13:25:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722950750000|2024-08-06 13:25:50|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722950760000|2024-08-06 13:26:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722950770000|2024-08-06 13:26:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|6
1722950780000|2024-08-06 13:26:20|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|9
1722950790000|2024-08-06 13:26:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722950800000|2024-08-06 13:26:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722950810000|2024-08-06 13:26:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|6
1722950820000|2024-08-06 13:27:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1722950830000|2024-08-06 13:27:10|8.94|8.89|8.95|8.9|8.96|8.91|8.94|8.89|10
1722950840000|2024-08-06 13:27:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722950850000|2024-08-06 13:27:30|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|6
1722950860000|2024-08-06 13:27:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|12
1722950870000|2024-08-06 13:27:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722950890000|2024-08-06 13:28:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722950900000|2024-08-06 13:28:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722950910000|2024-08-06 13:28:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722950920000|2024-08-06 13:28:40|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|13
1722950930000|2024-08-06 13:28:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722950940000|2024-08-06 13:29:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722950950000|2024-08-06 13:29:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1722950960000|2024-08-06 13:29:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722950990000|2024-08-06 13:29:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1722951000000|2024-08-06 13:30:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722951040000|2024-08-06 13:30:40|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1722951050000|2024-08-06 13:30:50|8.94|8.89|8.96|8.91|8.96|8.91|8.94|8.89|3
1722951060000|2024-08-06 13:31:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1722951070000|2024-08-06 13:31:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1722951090000|2024-08-06 13:31:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722951100000|2024-08-06 13:31:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722951110000|2024-08-06 13:31:50|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722951130000|2024-08-06 13:32:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|14
1722951140000|2024-08-06 13:32:20|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1722951150000|2024-08-06 13:32:30|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1722951160000|2024-08-06 13:32:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1722951170000|2024-08-06 13:32:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722951180000|2024-08-06 13:33:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1722951200000|2024-08-06 13:33:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722951210000|2024-08-06 13:33:30|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|13
1722951220000|2024-08-06 13:33:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722951230000|2024-08-06 13:33:50|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|9
1722951240000|2024-08-06 13:34:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|7
1722951250000|2024-08-06 13:34:10|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|5
1722951260000|2024-08-06 13:34:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|10
1722951270000|2024-08-06 13:34:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1722951280000|2024-08-06 13:34:40|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|7
1722951300000|2024-08-06 13:35:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1722951310000|2024-08-06 13:35:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|6
1722951320000|2024-08-06 13:35:20|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1722951330000|2024-08-06 13:35:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722951340000|2024-08-06 13:35:40|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|11
1722951360000|2024-08-06 13:36:00|8.92|8.87|8.9|8.85|8.92|8.87|8.9|8.85|5
1722951370000|2024-08-06 13:36:10|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1722951380000|2024-08-06 13:36:20|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1722951390000|2024-08-06 13:36:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722951400000|2024-08-06 13:36:40|8.91|8.86|8.9|8.85|8.92|8.87|8.9|8.85|8
1722951410000|2024-08-06 13:36:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722951420000|2024-08-06 13:37:00|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|7
1722951430000|2024-08-06 13:37:10|8.91|8.86|8.91|8.86|8.92|8.87|8.9|8.85|7
1722951440000|2024-08-06 13:37:20|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722951450000|2024-08-06 13:37:30|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1722951480000|2024-08-06 13:38:00|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1722951490000|2024-08-06 13:38:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722951500000|2024-08-06 13:38:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1722951510000|2024-08-06 13:38:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1722951530000|2024-08-06 13:38:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1722951540000|2024-08-06 13:39:00|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1722951550000|2024-08-06 13:39:10|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1722951570000|2024-08-06 13:39:30|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|9
1722951590000|2024-08-06 13:39:50|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|11
1722951600000|2024-08-06 13:40:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1722951610000|2024-08-06 13:40:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722951620000|2024-08-06 13:40:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1722951630000|2024-08-06 13:40:30|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1722951640000|2024-08-06 13:40:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1722951660000|2024-08-06 13:41:00|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1722951670000|2024-08-06 13:41:10|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|8
1722951680000|2024-08-06 13:41:20|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|5
1722951700000|2024-08-06 13:41:40|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|7
1722951740000|2024-08-06 13:42:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722951750000|2024-08-06 13:42:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722951760000|2024-08-06 13:42:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1722952260000|2024-08-06 13:51:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722952280000|2024-08-06 13:51:20|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|3
1722952290000|2024-08-06 13:51:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722952300000|2024-08-06 13:51:40|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1722952320000|2024-08-06 13:52:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1722952330000|2024-08-06 13:52:10|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|5
1722952340000|2024-08-06 13:52:20|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1722952350000|2024-08-06 13:52:30|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|9
1722952360000|2024-08-06 13:52:40|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|12
1722952380000|2024-08-06 13:53:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1722952390000|2024-08-06 13:53:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722952400000|2024-08-06 13:53:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1722952410000|2024-08-06 13:53:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1722952430000|2024-08-06 13:53:50|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|11
1722952440000|2024-08-06 13:54:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722952450000|2024-08-06 13:54:10|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|5
1722952460000|2024-08-06 13:54:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1722952470000|2024-08-06 13:54:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|8
1722952480000|2024-08-06 13:54:40|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1722952510000|2024-08-06 13:55:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722952530000|2024-08-06 13:55:30|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|5
1722952540000|2024-08-06 13:55:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722952550000|2024-08-06 13:55:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1722952560000|2024-08-06 13:56:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722952590000|2024-08-06 13:56:30|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|7
1722952600000|2024-08-06 13:56:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1722952610000|2024-08-06 13:56:50|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1722952620000|2024-08-06 13:57:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|8
1722952630000|2024-08-06 13:57:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1722952640000|2024-08-06 13:57:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1722952650000|2024-08-06 13:57:30|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1722952660000|2024-08-06 13:57:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1722952670000|2024-08-06 13:57:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1722952680000|2024-08-06 13:58:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|7
1722952690000|2024-08-06 13:58:10|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1722952740000|2024-08-06 13:59:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1722952760000|2024-08-06 13:59:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722952770000|2024-08-06 13:59:30|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1722952780000|2024-08-06 13:59:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722952790000|2024-08-06 13:59:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1722952800000|2024-08-06 14:00:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1722952810000|2024-08-06 14:00:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1722952820000|2024-08-06 14:00:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|8
1722952830000|2024-08-06 14:00:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722952850000|2024-08-06 14:00:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722952860000|2024-08-06 14:01:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722952870000|2024-08-06 14:01:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722952900000|2024-08-06 14:01:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1722952910000|2024-08-06 14:01:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1722952940000|2024-08-06 14:02:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|6
1722952950000|2024-08-06 14:02:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1722952960000|2024-08-06 14:02:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1722952970000|2024-08-06 14:02:50|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1722952980000|2024-08-06 14:03:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1722953070000|2024-08-06 14:04:30|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1722953080000|2024-08-06 14:04:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1722953100000|2024-08-06 14:05:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1722953110000|2024-08-06 14:05:10|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|6
1722953120000|2024-08-06 14:05:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1722953130000|2024-08-06 14:05:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|7
1722953140000|2024-08-06 14:05:40|9|8.95|9.01|8.96|9.02|8.97|9|8.95|4
1722953150000|2024-08-06 14:05:50|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1722953170000|2024-08-06 14:06:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1722953180000|2024-08-06 14:06:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1722953190000|2024-08-06 14:06:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1722953200000|2024-08-06 14:06:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1722953210000|2024-08-06 14:06:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1722953220000|2024-08-06 14:07:00|9.02|8.97|9.04|8.99|9.04|8.99|9.02|8.97|5
1722953230000|2024-08-06 14:07:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1722953240000|2024-08-06 14:07:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722953250000|2024-08-06 14:07:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1722953260000|2024-08-06 14:07:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1722953270000|2024-08-06 14:07:50|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1722953280000|2024-08-06 14:08:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722953290000|2024-08-06 14:08:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1722953300000|2024-08-06 14:08:20|9.05|9|9.07|9.02|9.07|9.02|9.05|9|7
1722953310000|2024-08-06 14:08:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722953330000|2024-08-06 14:08:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1722953350000|2024-08-06 14:09:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1722953390000|2024-08-06 14:09:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722953400000|2024-08-06 14:10:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722953410000|2024-08-06 14:10:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722953420000|2024-08-06 14:10:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722953430000|2024-08-06 14:10:30|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|4
1722953440000|2024-08-06 14:10:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722953450000|2024-08-06 14:10:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1722953470000|2024-08-06 14:11:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722953480000|2024-08-06 14:11:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1722953490000|2024-08-06 14:11:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1722953500000|2024-08-06 14:11:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1722953510000|2024-08-06 14:11:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1722953530000|2024-08-06 14:12:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1722953540000|2024-08-06 14:12:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1722953550000|2024-08-06 14:12:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1722953560000|2024-08-06 14:12:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1722953570000|2024-08-06 14:12:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722953580000|2024-08-06 14:13:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722953590000|2024-08-06 14:13:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722953610000|2024-08-06 14:13:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722953620000|2024-08-06 14:13:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1722953650000|2024-08-06 14:14:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1722953660000|2024-08-06 14:14:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722953670000|2024-08-06 14:14:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1722953680000|2024-08-06 14:14:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1722953690000|2024-08-06 14:14:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1722953700000|2024-08-06 14:15:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1722953710000|2024-08-06 14:15:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722953720000|2024-08-06 14:15:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1722953730000|2024-08-06 14:15:30|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|4
1722953740000|2024-08-06 14:15:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|9
1722953750000|2024-08-06 14:15:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1722953780000|2024-08-06 14:16:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1722953790000|2024-08-06 14:16:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1722953800000|2024-08-06 14:16:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1722953810000|2024-08-06 14:16:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722953820000|2024-08-06 14:17:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1722953830000|2024-08-06 14:17:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1722953840000|2024-08-06 14:17:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722953860000|2024-08-06 14:17:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1722953870000|2024-08-06 14:17:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1722953880000|2024-08-06 14:18:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722953900000|2024-08-06 14:18:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1722953910000|2024-08-06 14:18:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1722953920000|2024-08-06 14:18:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|11
1722953930000|2024-08-06 14:18:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1722953940000|2024-08-06 14:19:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1722953950000|2024-08-06 14:19:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1722953960000|2024-08-06 14:19:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1722953970000|2024-08-06 14:19:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|10
1722953980000|2024-08-06 14:19:40|9.1|9.05|9.12|9.07|9.12|9.07|9.09|9.04|7
1722953990000|2024-08-06 14:19:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722954000000|2024-08-06 14:20:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1722954010000|2024-08-06 14:20:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1722954030000|2024-08-06 14:20:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722954040000|2024-08-06 14:20:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1722954050000|2024-08-06 14:20:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1722954060000|2024-08-06 14:21:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1722954070000|2024-08-06 14:21:10|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|11
1722954080000|2024-08-06 14:21:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1722954090000|2024-08-06 14:21:30|9.09|9.04|9.11|9.06|9.11|9.06|9.09|9.04|7
1722954100000|2024-08-06 14:21:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1722954110000|2024-08-06 14:21:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1722954140000|2024-08-06 14:22:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722954160000|2024-08-06 14:22:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1722954170000|2024-08-06 14:22:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|10
1722954180000|2024-08-06 14:23:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1722954190000|2024-08-06 14:23:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|9
1722954200000|2024-08-06 14:23:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722954220000|2024-08-06 14:23:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722954230000|2024-08-06 14:23:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1722954240000|2024-08-06 14:24:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722954250000|2024-08-06 14:24:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1722954260000|2024-08-06 14:24:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1722954270000|2024-08-06 14:24:30|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|6
1722954280000|2024-08-06 14:24:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1722954290000|2024-08-06 14:24:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1722954300000|2024-08-06 14:25:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|11
1722954310000|2024-08-06 14:25:10|9.12|9.07|9.13|9.08|9.13|9.08|9.11|9.06|14
1722954320000|2024-08-06 14:25:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1722954330000|2024-08-06 14:25:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722954360000|2024-08-06 14:26:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1722954370000|2024-08-06 14:26:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722954380000|2024-08-06 14:26:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1722954390000|2024-08-06 14:26:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1722954400000|2024-08-06 14:26:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1722954410000|2024-08-06 14:26:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1722954420000|2024-08-06 14:27:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1722954430000|2024-08-06 14:27:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|10
1722954460000|2024-08-06 14:27:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1722954480000|2024-08-06 14:28:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1722954490000|2024-08-06 14:28:10|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|5
1722954500000|2024-08-06 14:28:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722954510000|2024-08-06 14:28:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|9
1722954520000|2024-08-06 14:28:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1722954540000|2024-08-06 14:29:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1722954550000|2024-08-06 14:29:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722954570000|2024-08-06 14:29:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722954580000|2024-08-06 14:29:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722954610000|2024-08-06 14:30:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1722954620000|2024-08-06 14:30:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1722954630000|2024-08-06 14:30:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1722954640000|2024-08-06 14:30:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1722954650000|2024-08-06 14:30:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722954660000|2024-08-06 14:31:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1722954670000|2024-08-06 14:31:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722954690000|2024-08-06 14:31:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1722954700000|2024-08-06 14:31:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1722954710000|2024-08-06 14:31:50|9.11|9.06|9.09|9.04|9.11|9.06|9.09|9.04|9
1722954720000|2024-08-06 14:32:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|3
1722954730000|2024-08-06 14:32:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1722954740000|2024-08-06 14:32:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1722954750000|2024-08-06 14:32:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1722954760000|2024-08-06 14:32:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1722954770000|2024-08-06 14:32:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1722954780000|2024-08-06 14:33:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|10
1722954800000|2024-08-06 14:33:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722954840000|2024-08-06 14:34:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|9
1722954870000|2024-08-06 14:34:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1722954890000|2024-08-06 14:34:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722955010000|2024-08-06 14:36:50|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|5
1722955040000|2024-08-06 14:37:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722955050000|2024-08-06 14:37:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722955060000|2024-08-06 14:37:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|8
1722955070000|2024-08-06 14:37:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1722955080000|2024-08-06 14:38:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1722955090000|2024-08-06 14:38:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1722955100000|2024-08-06 14:38:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1722955110000|2024-08-06 14:38:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1722955140000|2024-08-06 14:39:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1722955150000|2024-08-06 14:39:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1722955160000|2024-08-06 14:39:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|9
1722955170000|2024-08-06 14:39:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722955180000|2024-08-06 14:39:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1722955190000|2024-08-06 14:39:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|14
1722955200000|2024-08-06 14:40:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1722955210000|2024-08-06 14:40:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722955220000|2024-08-06 14:40:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722955230000|2024-08-06 14:40:30|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|7
1722955240000|2024-08-06 14:40:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1722955250000|2024-08-06 14:40:50|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|7
1722955270000|2024-08-06 14:41:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1722955300000|2024-08-06 14:41:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1722955310000|2024-08-06 14:41:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|8
1722955320000|2024-08-06 14:42:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|9
1722955330000|2024-08-06 14:42:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1722955350000|2024-08-06 14:42:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722955390000|2024-08-06 14:43:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722955430000|2024-08-06 14:43:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1722955440000|2024-08-06 14:44:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|10
1722955460000|2024-08-06 14:44:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1722955470000|2024-08-06 14:44:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722955480000|2024-08-06 14:44:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1722955490000|2024-08-06 14:44:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1722955500000|2024-08-06 14:45:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|12
1722955540000|2024-08-06 14:45:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1722955550000|2024-08-06 14:45:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1722955570000|2024-08-06 14:46:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1722955580000|2024-08-06 14:46:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1722955600000|2024-08-06 14:46:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1722955610000|2024-08-06 14:46:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1722955620000|2024-08-06 14:47:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722955690000|2024-08-06 14:48:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1722955700000|2024-08-06 14:48:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1722955750000|2024-08-06 14:49:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1722955760000|2024-08-06 14:49:20|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|9
1722955770000|2024-08-06 14:49:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1722955780000|2024-08-06 14:49:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722955800000|2024-08-06 14:50:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1722955810000|2024-08-06 14:50:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1722955820000|2024-08-06 14:50:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1722955830000|2024-08-06 14:50:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722955840000|2024-08-06 14:50:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722955860000|2024-08-06 14:51:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1722955870000|2024-08-06 14:51:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722955890000|2024-08-06 14:51:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1722955910000|2024-08-06 14:51:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1722955920000|2024-08-06 14:52:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1722955950000|2024-08-06 14:52:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722955960000|2024-08-06 14:52:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722955970000|2024-08-06 14:52:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1722955980000|2024-08-06 14:53:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722956010000|2024-08-06 14:53:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722956020000|2024-08-06 14:53:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1722956050000|2024-08-06 14:54:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1722956070000|2024-08-06 14:54:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1722956100000|2024-08-06 14:55:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1722956110000|2024-08-06 14:55:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722956120000|2024-08-06 14:55:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1722956130000|2024-08-06 14:55:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|12
1722956140000|2024-08-06 14:55:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1722956160000|2024-08-06 14:56:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|12
1722956170000|2024-08-06 14:56:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1722956180000|2024-08-06 14:56:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1722956190000|2024-08-06 14:56:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722956200000|2024-08-06 14:56:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722956210000|2024-08-06 14:56:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1722956220000|2024-08-06 14:57:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1722956230000|2024-08-06 14:57:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1722956260000|2024-08-06 14:57:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1722956270000|2024-08-06 14:57:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722956280000|2024-08-06 14:58:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1722956310000|2024-08-06 14:58:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722956320000|2024-08-06 14:58:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1722956330000|2024-08-06 14:58:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1722956340000|2024-08-06 14:59:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1722956350000|2024-08-06 14:59:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722956360000|2024-08-06 14:59:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|9
1722956370000|2024-08-06 14:59:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722956400000|2024-08-06 15:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722956430000|2024-08-06 15:00:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1722956440000|2024-08-06 15:00:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1722956450000|2024-08-06 15:00:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722956460000|2024-08-06 15:01:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1722956470000|2024-08-06 15:01:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722956480000|2024-08-06 15:01:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1722956490000|2024-08-06 15:01:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1722956500000|2024-08-06 15:01:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1722956510000|2024-08-06 15:01:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1722956520000|2024-08-06 15:02:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1722956530000|2024-08-06 15:02:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722956540000|2024-08-06 15:02:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1722956550000|2024-08-06 15:02:30|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1722956570000|2024-08-06 15:02:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722956580000|2024-08-06 15:03:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722956590000|2024-08-06 15:03:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1722956600000|2024-08-06 15:03:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1722956620000|2024-08-06 15:03:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1722956630000|2024-08-06 15:03:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|10
1722956640000|2024-08-06 15:04:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722956660000|2024-08-06 15:04:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1722956670000|2024-08-06 15:04:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1722956690000|2024-08-06 15:04:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1722956710000|2024-08-06 15:05:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722956720000|2024-08-06 15:05:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722956740000|2024-08-06 15:05:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1722956750000|2024-08-06 15:05:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722956810000|2024-08-06 15:06:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722956820000|2024-08-06 15:07:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722956830000|2024-08-06 15:07:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722956850000|2024-08-06 15:07:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722956860000|2024-08-06 15:07:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722956880000|2024-08-06 15:08:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722956890000|2024-08-06 15:08:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1722956900000|2024-08-06 15:08:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1722956910000|2024-08-06 15:08:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722956970000|2024-08-06 15:09:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722956980000|2024-08-06 15:09:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722957000000|2024-08-06 15:10:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722957010000|2024-08-06 15:10:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722957020000|2024-08-06 15:10:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1722957050000|2024-08-06 15:10:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722957110000|2024-08-06 15:11:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1722957120000|2024-08-06 15:12:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1722957140000|2024-08-06 15:12:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722957150000|2024-08-06 15:12:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1722957160000|2024-08-06 15:12:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1722957170000|2024-08-06 15:12:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1722957180000|2024-08-06 15:13:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1722957190000|2024-08-06 15:13:10|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1722957200000|2024-08-06 15:13:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722957230000|2024-08-06 15:13:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1722957260000|2024-08-06 15:14:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722957280000|2024-08-06 15:14:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722957300000|2024-08-06 15:15:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1722957330000|2024-08-06 15:15:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722957340000|2024-08-06 15:15:40|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|5
1722957350000|2024-08-06 15:15:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1722957360000|2024-08-06 15:16:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1722957370000|2024-08-06 15:16:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1722957390000|2024-08-06 15:16:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|11
1722957410000|2024-08-06 15:16:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1722957420000|2024-08-06 15:17:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1722957440000|2024-08-06 15:17:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722957450000|2024-08-06 15:17:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722957460000|2024-08-06 15:17:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722957470000|2024-08-06 15:17:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1722957480000|2024-08-06 15:18:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|3
1722957510000|2024-08-06 15:18:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722957520000|2024-08-06 15:18:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722957530000|2024-08-06 15:18:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1722957540000|2024-08-06 15:19:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1722957550000|2024-08-06 15:19:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1722957560000|2024-08-06 15:19:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1722957570000|2024-08-06 15:19:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722957580000|2024-08-06 15:19:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722957600000|2024-08-06 15:20:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1722957610000|2024-08-06 15:20:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1722957630000|2024-08-06 15:20:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722957640000|2024-08-06 15:20:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1722957650000|2024-08-06 15:20:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1722957660000|2024-08-06 15:21:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1722957670000|2024-08-06 15:21:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1722957710000|2024-08-06 15:21:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1722957720000|2024-08-06 15:22:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722957740000|2024-08-06 15:22:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1722957750000|2024-08-06 15:22:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722957770000|2024-08-06 15:22:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722957780000|2024-08-06 15:23:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1722957800000|2024-08-06 15:23:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1722957830000|2024-08-06 15:23:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1722957850000|2024-08-06 15:24:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722957880000|2024-08-06 15:24:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1722957890000|2024-08-06 15:24:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1722957900000|2024-08-06 15:25:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1722957910000|2024-08-06 15:25:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1722957920000|2024-08-06 15:25:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722957960000|2024-08-06 15:26:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1722957970000|2024-08-06 15:26:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1722957980000|2024-08-06 15:26:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1722957990000|2024-08-06 15:26:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722958020000|2024-08-06 15:27:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1722958030000|2024-08-06 15:27:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|8
1722958050000|2024-08-06 15:27:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722958110000|2024-08-06 15:28:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722958120000|2024-08-06 15:28:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1722958150000|2024-08-06 15:29:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722958180000|2024-08-06 15:29:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1722958190000|2024-08-06 15:29:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722958200000|2024-08-06 15:30:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722958210000|2024-08-06 15:30:10|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1722958220000|2024-08-06 15:30:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1722958230000|2024-08-06 15:30:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722958240000|2024-08-06 15:30:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1722958250000|2024-08-06 15:30:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722958260000|2024-08-06 15:31:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1722958270000|2024-08-06 15:31:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722958290000|2024-08-06 15:31:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722958300000|2024-08-06 15:31:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1722958310000|2024-08-06 15:31:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1722958330000|2024-08-06 15:32:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722958340000|2024-08-06 15:32:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1722958350000|2024-08-06 15:32:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722958360000|2024-08-06 15:32:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722958380000|2024-08-06 15:33:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722958390000|2024-08-06 15:33:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1722958420000|2024-08-06 15:33:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1722958430000|2024-08-06 15:33:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1722958450000|2024-08-06 15:34:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722958490000|2024-08-06 15:34:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722958500000|2024-08-06 15:35:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1722958540000|2024-08-06 15:35:40|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1722958610000|2024-08-06 15:36:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1722958620000|2024-08-06 15:37:00|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1722958630000|2024-08-06 15:37:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1722958650000|2024-08-06 15:37:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722958670000|2024-08-06 15:37:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1722958680000|2024-08-06 15:38:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1722958690000|2024-08-06 15:38:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1722958760000|2024-08-06 15:39:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1722958770000|2024-08-06 15:39:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1722958780000|2024-08-06 15:39:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1722958800000|2024-08-06 15:40:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1722958830000|2024-08-06 15:40:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1722958840000|2024-08-06 15:40:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1722958870000|2024-08-06 15:41:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1722958880000|2024-08-06 15:41:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1722958890000|2024-08-06 15:41:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1722958900000|2024-08-06 15:41:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1722958950000|2024-08-06 15:42:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722958960000|2024-08-06 15:42:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1722958970000|2024-08-06 15:42:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1722959000000|2024-08-06 15:43:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722959040000|2024-08-06 15:44:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722959050000|2024-08-06 15:44:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722959120000|2024-08-06 15:45:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1722959130000|2024-08-06 15:45:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1722959140000|2024-08-06 15:45:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1722959150000|2024-08-06 15:45:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1722959170000|2024-08-06 15:46:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722959180000|2024-08-06 15:46:20|9.05|9|9.05|9|9.06|9.01|9.05|9|9
1722959210000|2024-08-06 15:46:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1722959220000|2024-08-06 15:47:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1722959240000|2024-08-06 15:47:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1722959260000|2024-08-06 15:47:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722959270000|2024-08-06 15:47:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1722959290000|2024-08-06 15:48:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722959300000|2024-08-06 15:48:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1722959340000|2024-08-06 15:49:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1722959350000|2024-08-06 15:49:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722959360000|2024-08-06 15:49:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1722959410000|2024-08-06 15:50:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1722959420000|2024-08-06 15:50:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1722959430000|2024-08-06 15:50:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1722959440000|2024-08-06 15:50:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1722959450000|2024-08-06 15:50:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1722959460000|2024-08-06 15:51:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1722959480000|2024-08-06 15:51:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1722959490000|2024-08-06 15:51:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1722959500000|2024-08-06 15:51:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1722959510000|2024-08-06 15:51:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|10
1722959520000|2024-08-06 15:52:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1722959600000|2024-08-06 15:53:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1722959700000|2024-08-06 15:55:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1722959720000|2024-08-06 15:55:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1722959730000|2024-08-06 15:55:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722959740000|2024-08-06 15:55:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722959750000|2024-08-06 15:55:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722959770000|2024-08-06 15:56:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1722959800000|2024-08-06 15:56:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1722959810000|2024-08-06 15:56:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1722959820000|2024-08-06 15:57:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722959830000|2024-08-06 15:57:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|9
1722959860000|2024-08-06 15:57:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722959890000|2024-08-06 15:58:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722959900000|2024-08-06 15:58:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1722959920000|2024-08-06 15:58:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1722959950000|2024-08-06 15:59:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1722959960000|2024-08-06 15:59:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1722959970000|2024-08-06 15:59:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722960010000|2024-08-06 16:00:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1722960020000|2024-08-06 16:00:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1722960040000|2024-08-06 16:00:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722960070000|2024-08-06 16:01:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722960090000|2024-08-06 16:01:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722960100000|2024-08-06 16:01:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722960110000|2024-08-06 16:01:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722960120000|2024-08-06 16:02:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722960150000|2024-08-06 16:02:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1722960160000|2024-08-06 16:02:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722960180000|2024-08-06 16:03:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722960190000|2024-08-06 16:03:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722960200000|2024-08-06 16:03:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1722960210000|2024-08-06 16:03:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1722960230000|2024-08-06 16:03:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722960240000|2024-08-06 16:04:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1722960250000|2024-08-06 16:04:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722960270000|2024-08-06 16:04:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722960300000|2024-08-06 16:05:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1722960310000|2024-08-06 16:05:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1722960320000|2024-08-06 16:05:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722960340000|2024-08-06 16:05:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1722960360000|2024-08-06 16:06:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1722960400000|2024-08-06 16:06:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722960430000|2024-08-06 16:07:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1722960440000|2024-08-06 16:07:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722960460000|2024-08-06 16:07:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1722960500000|2024-08-06 16:08:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1722960530000|2024-08-06 16:08:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722960540000|2024-08-06 16:09:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722960550000|2024-08-06 16:09:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1722960560000|2024-08-06 16:09:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722960590000|2024-08-06 16:09:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722960610000|2024-08-06 16:10:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1722960670000|2024-08-06 16:11:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722960740000|2024-08-06 16:12:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722960760000|2024-08-06 16:12:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1722960770000|2024-08-06 16:12:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1722960780000|2024-08-06 16:13:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722960790000|2024-08-06 16:13:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|8
1722960820000|2024-08-06 16:13:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1722960830000|2024-08-06 16:13:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722960840000|2024-08-06 16:14:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1722960850000|2024-08-06 16:14:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722960860000|2024-08-06 16:14:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722960870000|2024-08-06 16:14:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722960880000|2024-08-06 16:14:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722960890000|2024-08-06 16:14:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1722960900000|2024-08-06 16:15:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1722960910000|2024-08-06 16:15:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722960920000|2024-08-06 16:15:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722960940000|2024-08-06 16:15:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722960970000|2024-08-06 16:16:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722960980000|2024-08-06 16:16:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1722961060000|2024-08-06 16:17:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722961070000|2024-08-06 16:17:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722961080000|2024-08-06 16:18:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722961170000|2024-08-06 16:19:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722961190000|2024-08-06 16:19:50|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1722961210000|2024-08-06 16:20:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722961260000|2024-08-06 16:21:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1722961270000|2024-08-06 16:21:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1722961290000|2024-08-06 16:21:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722961320000|2024-08-06 16:22:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722961330000|2024-08-06 16:22:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722961380000|2024-08-06 16:23:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722961420000|2024-08-06 16:23:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722961450000|2024-08-06 16:24:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|12
1722961460000|2024-08-06 16:24:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1722961470000|2024-08-06 16:24:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1722961540000|2024-08-06 16:25:40|9.14|9.09|9.12|9.07|9.15|9.1|9.12|9.07|5
1722961550000|2024-08-06 16:25:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1722961630000|2024-08-06 16:27:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1722961640000|2024-08-06 16:27:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1722961650000|2024-08-06 16:27:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1722961710000|2024-08-06 16:28:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1722961720000|2024-08-06 16:28:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1722961820000|2024-08-06 16:30:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1722961850000|2024-08-06 16:30:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1722961880000|2024-08-06 16:31:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1722961920000|2024-08-06 16:32:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1722961950000|2024-08-06 16:32:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722961980000|2024-08-06 16:33:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|13
1722961990000|2024-08-06 16:33:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1722962010000|2024-08-06 16:33:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|9
1722962050000|2024-08-06 16:34:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1722962060000|2024-08-06 16:34:20|9.15|9.1|9.18|9.13|9.18|9.13|9.15|9.1|4
1722962080000|2024-08-06 16:34:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1722962090000|2024-08-06 16:34:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722962120000|2024-08-06 16:35:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722962140000|2024-08-06 16:35:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1722962190000|2024-08-06 16:36:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1722962210000|2024-08-06 16:36:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722962220000|2024-08-06 16:37:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1722962230000|2024-08-06 16:37:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722962240000|2024-08-06 16:37:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1722962250000|2024-08-06 16:37:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1722962260000|2024-08-06 16:37:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722962270000|2024-08-06 16:37:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722962280000|2024-08-06 16:38:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722962290000|2024-08-06 16:38:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1722962340000|2024-08-06 16:39:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722962350000|2024-08-06 16:39:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1722962360000|2024-08-06 16:39:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722962450000|2024-08-06 16:40:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722962570000|2024-08-06 16:42:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1722962600000|2024-08-06 16:43:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1722962610000|2024-08-06 16:43:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722962630000|2024-08-06 16:43:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722962640000|2024-08-06 16:44:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722962650000|2024-08-06 16:44:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722962770000|2024-08-06 16:46:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722962780000|2024-08-06 16:46:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1722962800000|2024-08-06 16:46:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1722962810000|2024-08-06 16:46:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722962840000|2024-08-06 16:47:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722962850000|2024-08-06 16:47:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1722962880000|2024-08-06 16:48:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722962890000|2024-08-06 16:48:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1722963000000|2024-08-06 16:50:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722963030000|2024-08-06 16:50:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722963040000|2024-08-06 16:50:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722963060000|2024-08-06 16:51:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722963070000|2024-08-06 16:51:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722963150000|2024-08-06 16:52:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722963160000|2024-08-06 16:52:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1722963170000|2024-08-06 16:52:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722963180000|2024-08-06 16:53:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1722963200000|2024-08-06 16:53:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1722963220000|2024-08-06 16:53:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1722963230000|2024-08-06 16:53:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1722963240000|2024-08-06 16:54:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1722963250000|2024-08-06 16:54:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722963260000|2024-08-06 16:54:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1722963290000|2024-08-06 16:54:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1722963340000|2024-08-06 16:55:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722963350000|2024-08-06 16:55:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722963360000|2024-08-06 16:56:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722963380000|2024-08-06 16:56:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722963390000|2024-08-06 16:56:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722963410000|2024-08-06 16:56:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722963420000|2024-08-06 16:57:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722963430000|2024-08-06 16:57:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722963440000|2024-08-06 16:57:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1722963450000|2024-08-06 16:57:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722963460000|2024-08-06 16:57:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1722963480000|2024-08-06 16:58:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1722963490000|2024-08-06 16:58:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1722963500000|2024-08-06 16:58:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|11
1722963550000|2024-08-06 16:59:10|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|4
1722963560000|2024-08-06 16:59:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722963580000|2024-08-06 16:59:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722963590000|2024-08-06 16:59:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1722963600000|2024-08-06 17:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1722963630000|2024-08-06 17:00:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722963640000|2024-08-06 17:00:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722963660000|2024-08-06 17:01:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1722963700000|2024-08-06 17:01:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722963740000|2024-08-06 17:02:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722963760000|2024-08-06 17:02:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722963780000|2024-08-06 17:03:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722963790000|2024-08-06 17:03:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1722963800000|2024-08-06 17:03:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722963830000|2024-08-06 17:03:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722963840000|2024-08-06 17:04:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1722963890000|2024-08-06 17:04:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1722963920000|2024-08-06 17:05:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722963950000|2024-08-06 17:05:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722963960000|2024-08-06 17:06:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722964000000|2024-08-06 17:06:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722964020000|2024-08-06 17:07:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722964030000|2024-08-06 17:07:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722964040000|2024-08-06 17:07:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722964060000|2024-08-06 17:07:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722964080000|2024-08-06 17:08:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1722964090000|2024-08-06 17:08:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722964130000|2024-08-06 17:08:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722964140000|2024-08-06 17:09:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1722964150000|2024-08-06 17:09:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1722964170000|2024-08-06 17:09:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1722964180000|2024-08-06 17:09:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1722964210000|2024-08-06 17:10:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722964270000|2024-08-06 17:11:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722964280000|2024-08-06 17:11:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1722964290000|2024-08-06 17:11:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722964300000|2024-08-06 17:11:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722964320000|2024-08-06 17:12:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722964330000|2024-08-06 17:12:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722964350000|2024-08-06 17:12:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722964370000|2024-08-06 17:12:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722964380000|2024-08-06 17:13:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722964390000|2024-08-06 17:13:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722964410000|2024-08-06 17:13:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722964450000|2024-08-06 17:14:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1722964460000|2024-08-06 17:14:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722964480000|2024-08-06 17:14:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722964490000|2024-08-06 17:14:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722964500000|2024-08-06 17:15:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1722964510000|2024-08-06 17:15:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1722964520000|2024-08-06 17:15:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1722964550000|2024-08-06 17:15:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1722964560000|2024-08-06 17:16:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1722964610000|2024-08-06 17:16:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1722964620000|2024-08-06 17:17:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722964630000|2024-08-06 17:17:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722964640000|2024-08-06 17:17:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1722964650000|2024-08-06 17:17:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722964660000|2024-08-06 17:17:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1722964670000|2024-08-06 17:17:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722964680000|2024-08-06 17:18:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1722964690000|2024-08-06 17:18:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1722964700000|2024-08-06 17:18:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722964710000|2024-08-06 17:18:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722964720000|2024-08-06 17:18:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1722964750000|2024-08-06 17:19:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1722964760000|2024-08-06 17:19:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722964780000|2024-08-06 17:19:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1722964800000|2024-08-06 17:20:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1722964820000|2024-08-06 17:20:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1722964840000|2024-08-06 17:20:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722964900000|2024-08-06 17:21:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722964910000|2024-08-06 17:21:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722964930000|2024-08-06 17:22:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722964940000|2024-08-06 17:22:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722964980000|2024-08-06 17:23:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1722965030000|2024-08-06 17:23:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722965040000|2024-08-06 17:24:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1722965090000|2024-08-06 17:24:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1722965120000|2024-08-06 17:25:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722965150000|2024-08-06 17:25:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722965170000|2024-08-06 17:26:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1722965190000|2024-08-06 17:26:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722965270000|2024-08-06 17:27:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722965300000|2024-08-06 17:28:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1722965310000|2024-08-06 17:28:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722965340000|2024-08-06 17:29:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722965370000|2024-08-06 17:29:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722965390000|2024-08-06 17:29:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722965400000|2024-08-06 17:30:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1722965410000|2024-08-06 17:30:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1722965430000|2024-08-06 17:30:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722965450000|2024-08-06 17:30:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1722965460000|2024-08-06 17:31:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722965480000|2024-08-06 17:31:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722965490000|2024-08-06 17:31:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722965500000|2024-08-06 17:31:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722965520000|2024-08-06 17:32:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1722965530000|2024-08-06 17:32:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1722965540000|2024-08-06 17:32:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1722965560000|2024-08-06 17:32:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1722965610000|2024-08-06 17:33:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1722965620000|2024-08-06 17:33:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1722965660000|2024-08-06 17:34:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722965690000|2024-08-06 17:34:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722965700000|2024-08-06 17:35:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1722965710000|2024-08-06 17:35:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1722965750000|2024-08-06 17:35:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722965760000|2024-08-06 17:36:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722965830000|2024-08-06 17:37:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722965840000|2024-08-06 17:37:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722965850000|2024-08-06 17:37:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|12
1722965880000|2024-08-06 17:38:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722965890000|2024-08-06 17:38:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722965950000|2024-08-06 17:39:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1722965980000|2024-08-06 17:39:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1722965990000|2024-08-06 17:39:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1722966010000|2024-08-06 17:40:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722966030000|2024-08-06 17:40:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1722966040000|2024-08-06 17:40:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1722966050000|2024-08-06 17:40:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722966060000|2024-08-06 17:41:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1722966080000|2024-08-06 17:41:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1722966090000|2024-08-06 17:41:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722966100000|2024-08-06 17:41:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722966120000|2024-08-06 17:42:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722966130000|2024-08-06 17:42:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1722966140000|2024-08-06 17:42:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1722966150000|2024-08-06 17:42:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|9
1722966160000|2024-08-06 17:42:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1722966190000|2024-08-06 17:43:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1722966260000|2024-08-06 17:44:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722966320000|2024-08-06 17:45:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722966330000|2024-08-06 17:45:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1722966350000|2024-08-06 17:45:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722966360000|2024-08-06 17:46:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1722966380000|2024-08-06 17:46:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1722966400000|2024-08-06 17:46:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722966410000|2024-08-06 17:46:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|9
1722966480000|2024-08-06 17:48:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1722966490000|2024-08-06 17:48:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722966540000|2024-08-06 17:49:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|11
1722966580000|2024-08-06 17:49:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722966600000|2024-08-06 17:50:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1722966610000|2024-08-06 17:50:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722966690000|2024-08-06 17:51:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722966730000|2024-08-06 17:52:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1722966740000|2024-08-06 17:52:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722966780000|2024-08-06 17:53:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722966810000|2024-08-06 17:53:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1722966830000|2024-08-06 17:53:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722966890000|2024-08-06 17:54:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722966900000|2024-08-06 17:55:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1722966940000|2024-08-06 17:55:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1722966980000|2024-08-06 17:56:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722966990000|2024-08-06 17:56:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1722967000000|2024-08-06 17:56:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1722967040000|2024-08-06 17:57:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1722967060000|2024-08-06 17:57:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722967100000|2024-08-06 17:58:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722967150000|2024-08-06 17:59:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1722967230000|2024-08-06 18:00:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1722967240000|2024-08-06 18:00:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1722967250000|2024-08-06 18:00:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1722967260000|2024-08-06 18:01:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1722967270000|2024-08-06 18:01:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1722967310000|2024-08-06 18:01:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1722967320000|2024-08-06 18:02:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722967330000|2024-08-06 18:02:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1722967350000|2024-08-06 18:02:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722967360000|2024-08-06 18:02:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722967410000|2024-08-06 18:03:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1722967490000|2024-08-06 18:04:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1722967500000|2024-08-06 18:05:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1722967510000|2024-08-06 18:05:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1722967520000|2024-08-06 18:05:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1722967530000|2024-08-06 18:05:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1722967540000|2024-08-06 18:05:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|13
1722967560000|2024-08-06 18:06:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1722967570000|2024-08-06 18:06:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1722967580000|2024-08-06 18:06:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1722967600000|2024-08-06 18:06:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1722967660000|2024-08-06 18:07:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1722967680000|2024-08-06 18:08:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1722967690000|2024-08-06 18:08:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1722967720000|2024-08-06 18:08:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1722967740000|2024-08-06 18:09:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1722967850000|2024-08-06 18:10:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1722967860000|2024-08-06 18:11:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1722967870000|2024-08-06 18:11:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1722967930000|2024-08-06 18:12:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1722967940000|2024-08-06 18:12:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722968000000|2024-08-06 18:13:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1722968010000|2024-08-06 18:13:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1722968040000|2024-08-06 18:14:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722968050000|2024-08-06 18:14:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722968060000|2024-08-06 18:14:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722968070000|2024-08-06 18:14:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722968080000|2024-08-06 18:14:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1722968130000|2024-08-06 18:15:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722968140000|2024-08-06 18:15:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722968150000|2024-08-06 18:15:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722968180000|2024-08-06 18:16:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1722968190000|2024-08-06 18:16:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722968270000|2024-08-06 18:17:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722968290000|2024-08-06 18:18:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722968300000|2024-08-06 18:18:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|16
1722968310000|2024-08-06 18:18:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1722968400000|2024-08-06 18:20:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722968410000|2024-08-06 18:20:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1722968420000|2024-08-06 18:20:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1722968430000|2024-08-06 18:20:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722968470000|2024-08-06 18:21:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722968490000|2024-08-06 18:21:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722968530000|2024-08-06 18:22:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1722968560000|2024-08-06 18:22:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1722968580000|2024-08-06 18:23:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1722968640000|2024-08-06 18:24:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722968740000|2024-08-06 18:25:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1722968750000|2024-08-06 18:25:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|10
1722968760000|2024-08-06 18:26:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1722968860000|2024-08-06 18:27:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722968960000|2024-08-06 18:29:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722968970000|2024-08-06 18:29:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1722969020000|2024-08-06 18:30:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1722969030000|2024-08-06 18:30:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1722969060000|2024-08-06 18:31:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722969080000|2024-08-06 18:31:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722969090000|2024-08-06 18:31:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722969120000|2024-08-06 18:32:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722969130000|2024-08-06 18:32:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722969180000|2024-08-06 18:33:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722969190000|2024-08-06 18:33:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722969200000|2024-08-06 18:33:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1722969210000|2024-08-06 18:33:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722969220000|2024-08-06 18:33:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722969240000|2024-08-06 18:34:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722969250000|2024-08-06 18:34:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1722969260000|2024-08-06 18:34:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722969300000|2024-08-06 18:35:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722969330000|2024-08-06 18:35:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722969360000|2024-08-06 18:36:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722969370000|2024-08-06 18:36:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722969440000|2024-08-06 18:37:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722969480000|2024-08-06 18:38:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722969490000|2024-08-06 18:38:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722969500000|2024-08-06 18:38:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722969510000|2024-08-06 18:38:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722969520000|2024-08-06 18:38:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|13
1722969560000|2024-08-06 18:39:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722969570000|2024-08-06 18:39:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722969580000|2024-08-06 18:39:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1722969600000|2024-08-06 18:40:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722969610000|2024-08-06 18:40:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1722969620000|2024-08-06 18:40:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722969630000|2024-08-06 18:40:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1722969660000|2024-08-06 18:41:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722969670000|2024-08-06 18:41:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|12
1722969690000|2024-08-06 18:41:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1722969710000|2024-08-06 18:41:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722969720000|2024-08-06 18:42:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|12
1722969730000|2024-08-06 18:42:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1722969740000|2024-08-06 18:42:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722969750000|2024-08-06 18:42:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1722969760000|2024-08-06 18:42:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|9
1722969770000|2024-08-06 18:42:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722969780000|2024-08-06 18:43:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1722969790000|2024-08-06 18:43:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1722969840000|2024-08-06 18:44:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1722969850000|2024-08-06 18:44:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722969880000|2024-08-06 18:44:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722969890000|2024-08-06 18:44:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1722969900000|2024-08-06 18:45:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|8
1722969950000|2024-08-06 18:45:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1722969960000|2024-08-06 18:46:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722969990000|2024-08-06 18:46:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722970050000|2024-08-06 18:47:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722970170000|2024-08-06 18:49:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722970280000|2024-08-06 18:51:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722970300000|2024-08-06 18:51:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1722970310000|2024-08-06 18:51:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722970320000|2024-08-06 18:52:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1722970330000|2024-08-06 18:52:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722970340000|2024-08-06 18:52:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722970350000|2024-08-06 18:52:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722970360000|2024-08-06 18:52:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722970370000|2024-08-06 18:52:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722970380000|2024-08-06 18:53:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722970390000|2024-08-06 18:53:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722970400000|2024-08-06 18:53:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722970410000|2024-08-06 18:53:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722970430000|2024-08-06 18:53:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722970450000|2024-08-06 18:54:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722970500000|2024-08-06 18:55:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1722970510000|2024-08-06 18:55:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1722970520000|2024-08-06 18:55:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722970550000|2024-08-06 18:55:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722970560000|2024-08-06 18:56:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1722970580000|2024-08-06 18:56:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722970590000|2024-08-06 18:56:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722970610000|2024-08-06 18:56:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722970620000|2024-08-06 18:57:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722970660000|2024-08-06 18:57:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722970680000|2024-08-06 18:58:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722970760000|2024-08-06 18:59:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|9
1722970770000|2024-08-06 18:59:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1722970780000|2024-08-06 18:59:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722970800000|2024-08-06 19:00:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722970810000|2024-08-06 19:00:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|11
1722970830000|2024-08-06 19:00:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722970850000|2024-08-06 19:00:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1722970860000|2024-08-06 19:01:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1722970900000|2024-08-06 19:01:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722970910000|2024-08-06 19:01:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722970920000|2024-08-06 19:02:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722970990000|2024-08-06 19:03:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722971010000|2024-08-06 19:03:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722971030000|2024-08-06 19:03:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722971070000|2024-08-06 19:04:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722971080000|2024-08-06 19:04:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722971110000|2024-08-06 19:05:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722971120000|2024-08-06 19:05:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1722971150000|2024-08-06 19:05:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722971160000|2024-08-06 19:06:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1722971180000|2024-08-06 19:06:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722971200000|2024-08-06 19:06:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722971210000|2024-08-06 19:06:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722971220000|2024-08-06 19:07:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722971260000|2024-08-06 19:07:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722971290000|2024-08-06 19:08:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722971300000|2024-08-06 19:08:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722971310000|2024-08-06 19:08:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722971320000|2024-08-06 19:08:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722971340000|2024-08-06 19:09:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722971370000|2024-08-06 19:09:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722971380000|2024-08-06 19:09:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1722971410000|2024-08-06 19:10:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1722971470000|2024-08-06 19:11:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722971490000|2024-08-06 19:11:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722971500000|2024-08-06 19:11:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722971510000|2024-08-06 19:11:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1722971550000|2024-08-06 19:12:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722971560000|2024-08-06 19:12:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|10
1722971630000|2024-08-06 19:13:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1722971640000|2024-08-06 19:14:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722971650000|2024-08-06 19:14:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722971660000|2024-08-06 19:14:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722971670000|2024-08-06 19:14:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722971700000|2024-08-06 19:15:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1722971730000|2024-08-06 19:15:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1722971740000|2024-08-06 19:15:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722971760000|2024-08-06 19:16:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722971770000|2024-08-06 19:16:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722971790000|2024-08-06 19:16:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722971810000|2024-08-06 19:16:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722971850000|2024-08-06 19:17:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722971860000|2024-08-06 19:17:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1722971870000|2024-08-06 19:17:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1722971920000|2024-08-06 19:18:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722971930000|2024-08-06 19:18:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722971940000|2024-08-06 19:19:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1722971970000|2024-08-06 19:19:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1722972000000|2024-08-06 19:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722972010000|2024-08-06 19:20:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722972020000|2024-08-06 19:20:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1722972030000|2024-08-06 19:20:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1722972060000|2024-08-06 19:21:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1722972070000|2024-08-06 19:21:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1722972080000|2024-08-06 19:21:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722972120000|2024-08-06 19:22:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722972140000|2024-08-06 19:22:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1722972210000|2024-08-06 19:23:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722972220000|2024-08-06 19:23:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722972230000|2024-08-06 19:23:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722972240000|2024-08-06 19:24:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|8
1722972250000|2024-08-06 19:24:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722972300000|2024-08-06 19:25:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1722972310000|2024-08-06 19:25:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1722972320000|2024-08-06 19:25:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722972330000|2024-08-06 19:25:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722972370000|2024-08-06 19:26:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722972410000|2024-08-06 19:26:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722972420000|2024-08-06 19:27:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722972430000|2024-08-06 19:27:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1722972440000|2024-08-06 19:27:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1722972450000|2024-08-06 19:27:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1722972460000|2024-08-06 19:27:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1722972490000|2024-08-06 19:28:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1722972530000|2024-08-06 19:28:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722972550000|2024-08-06 19:29:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|12
1722972560000|2024-08-06 19:29:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1722972610000|2024-08-06 19:30:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722972630000|2024-08-06 19:30:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1722972640000|2024-08-06 19:30:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|13
1722972660000|2024-08-06 19:31:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722972670000|2024-08-06 19:31:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722972680000|2024-08-06 19:31:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722972710000|2024-08-06 19:31:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1722972730000|2024-08-06 19:32:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722972740000|2024-08-06 19:32:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722972750000|2024-08-06 19:32:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722972800000|2024-08-06 19:33:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722972810000|2024-08-06 19:33:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1722972860000|2024-08-06 19:34:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722972870000|2024-08-06 19:34:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722972880000|2024-08-06 19:34:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1722972890000|2024-08-06 19:34:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1722972940000|2024-08-06 19:35:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1722972950000|2024-08-06 19:35:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1722972960000|2024-08-06 19:36:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|8
1722972970000|2024-08-06 19:36:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722972980000|2024-08-06 19:36:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722973080000|2024-08-06 19:38:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722973090000|2024-08-06 19:38:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1722973110000|2024-08-06 19:38:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722973220000|2024-08-06 19:40:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722973350000|2024-08-06 19:42:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722973360000|2024-08-06 19:42:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722973380000|2024-08-06 19:43:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1722973450000|2024-08-06 19:44:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722973460000|2024-08-06 19:44:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722973470000|2024-08-06 19:44:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1722973490000|2024-08-06 19:44:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722973500000|2024-08-06 19:45:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722973510000|2024-08-06 19:45:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722973580000|2024-08-06 19:46:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722973590000|2024-08-06 19:46:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1722973600000|2024-08-06 19:46:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722973610000|2024-08-06 19:46:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722973680000|2024-08-06 19:48:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722973710000|2024-08-06 19:48:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722973720000|2024-08-06 19:48:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722973730000|2024-08-06 19:48:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722973740000|2024-08-06 19:49:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1722973780000|2024-08-06 19:49:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722973830000|2024-08-06 19:50:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1722973840000|2024-08-06 19:50:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722973850000|2024-08-06 19:50:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1722973880000|2024-08-06 19:51:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722973930000|2024-08-06 19:52:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722973940000|2024-08-06 19:52:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722973960000|2024-08-06 19:52:40|9.28|9.23|9.25|9.2|9.28|9.23|9.25|9.2|4
1722973970000|2024-08-06 19:52:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722973980000|2024-08-06 19:53:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722974030000|2024-08-06 19:53:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722974050000|2024-08-06 19:54:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|8
1722974060000|2024-08-06 19:54:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1722974070000|2024-08-06 19:54:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722974080000|2024-08-06 19:54:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722974100000|2024-08-06 19:55:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722974110000|2024-08-06 19:55:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1722974130000|2024-08-06 19:55:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722974140000|2024-08-06 19:55:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722974190000|2024-08-06 19:56:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722974220000|2024-08-06 19:57:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722974280000|2024-08-06 19:58:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1722974290000|2024-08-06 19:58:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|11
1722974300000|2024-08-06 19:58:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|11
1722974310000|2024-08-06 19:58:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1722974320000|2024-08-06 19:58:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722974330000|2024-08-06 19:58:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722974340000|2024-08-06 19:59:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1722974350000|2024-08-06 19:59:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1722974360000|2024-08-06 19:59:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1722974370000|2024-08-06 19:59:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722974380000|2024-08-06 19:59:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722974400000|2024-08-06 20:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722974420000|2024-08-06 20:00:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722974480000|2024-08-06 20:01:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722974490000|2024-08-06 20:01:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722974500000|2024-08-06 20:01:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722974510000|2024-08-06 20:01:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722974520000|2024-08-06 20:02:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722974530000|2024-08-06 20:02:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722974540000|2024-08-06 20:02:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1722974550000|2024-08-06 20:02:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1722974560000|2024-08-06 20:02:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1722974590000|2024-08-06 20:03:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722974600000|2024-08-06 20:03:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722974620000|2024-08-06 20:03:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722974650000|2024-08-06 20:04:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1722974670000|2024-08-06 20:04:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1722974680000|2024-08-06 20:04:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722974690000|2024-08-06 20:04:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1722974700000|2024-08-06 20:05:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722974710000|2024-08-06 20:05:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722974720000|2024-08-06 20:05:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722974730000|2024-08-06 20:05:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722974740000|2024-08-06 20:05:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722974750000|2024-08-06 20:05:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722974770000|2024-08-06 20:06:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722974780000|2024-08-06 20:06:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722974810000|2024-08-06 20:06:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722974820000|2024-08-06 20:07:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722974830000|2024-08-06 20:07:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722974840000|2024-08-06 20:07:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722974870000|2024-08-06 20:07:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722974880000|2024-08-06 20:08:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1722974900000|2024-08-06 20:08:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722974920000|2024-08-06 20:08:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722974930000|2024-08-06 20:08:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722974950000|2024-08-06 20:09:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722974960000|2024-08-06 20:09:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722974980000|2024-08-06 20:09:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722975000000|2024-08-06 20:10:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1722975030000|2024-08-06 20:10:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722975040000|2024-08-06 20:10:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1722975050000|2024-08-06 20:10:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722975060000|2024-08-06 20:11:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722975090000|2024-08-06 20:11:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722975100000|2024-08-06 20:11:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722975120000|2024-08-06 20:12:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722975130000|2024-08-06 20:12:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1722975140000|2024-08-06 20:12:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722975190000|2024-08-06 20:13:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722975200000|2024-08-06 20:13:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722975210000|2024-08-06 20:13:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722975220000|2024-08-06 20:13:40|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|3
1722975240000|2024-08-06 20:14:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722975250000|2024-08-06 20:14:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722975280000|2024-08-06 20:14:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1722975290000|2024-08-06 20:14:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1722975300000|2024-08-06 20:15:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1722975310000|2024-08-06 20:15:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1722975320000|2024-08-06 20:15:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722975330000|2024-08-06 20:15:30|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|6
1722975340000|2024-08-06 20:15:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722975360000|2024-08-06 20:16:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1722975370000|2024-08-06 20:16:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722975380000|2024-08-06 20:16:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1722975390000|2024-08-06 20:16:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722975400000|2024-08-06 20:16:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|8
1722975420000|2024-08-06 20:17:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1722975440000|2024-08-06 20:17:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1722975460000|2024-08-06 20:17:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722975470000|2024-08-06 20:17:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722975480000|2024-08-06 20:18:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722975490000|2024-08-06 20:18:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722975510000|2024-08-06 20:18:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1722975580000|2024-08-06 20:19:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722975590000|2024-08-06 20:19:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722975600000|2024-08-06 20:20:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722975620000|2024-08-06 20:20:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1722975640000|2024-08-06 20:20:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722975650000|2024-08-06 20:20:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722975670000|2024-08-06 20:21:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1722975700000|2024-08-06 20:21:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722975710000|2024-08-06 20:21:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1722975720000|2024-08-06 20:22:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722975740000|2024-08-06 20:22:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1722975750000|2024-08-06 20:22:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1722975760000|2024-08-06 20:22:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1722975780000|2024-08-06 20:23:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722975790000|2024-08-06 20:23:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722975800000|2024-08-06 20:23:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722975810000|2024-08-06 20:23:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1722975830000|2024-08-06 20:23:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722975840000|2024-08-06 20:24:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1722975850000|2024-08-06 20:24:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722975860000|2024-08-06 20:24:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722975880000|2024-08-06 20:24:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722975900000|2024-08-06 20:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722975910000|2024-08-06 20:25:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722975930000|2024-08-06 20:25:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1722975970000|2024-08-06 20:26:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1722975980000|2024-08-06 20:26:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1722975990000|2024-08-06 20:26:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722976000000|2024-08-06 20:26:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1722976010000|2024-08-06 20:26:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722976100000|2024-08-06 20:28:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1722976210000|2024-08-06 20:30:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1722976240000|2024-08-06 20:30:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722976250000|2024-08-06 20:30:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722976260000|2024-08-06 20:31:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1722976270000|2024-08-06 20:31:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1722976280000|2024-08-06 20:31:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722976290000|2024-08-06 20:31:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722976310000|2024-08-06 20:31:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722976320000|2024-08-06 20:32:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722976330000|2024-08-06 20:32:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722976340000|2024-08-06 20:32:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1722976350000|2024-08-06 20:32:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1722976370000|2024-08-06 20:32:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1722976380000|2024-08-06 20:33:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|8
1722976390000|2024-08-06 20:33:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1722976400000|2024-08-06 20:33:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1722976410000|2024-08-06 20:33:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1722976440000|2024-08-06 20:34:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722976450000|2024-08-06 20:34:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1722976500000|2024-08-06 20:35:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722976510000|2024-08-06 20:35:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722976520000|2024-08-06 20:35:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722976530000|2024-08-06 20:35:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1722976550000|2024-08-06 20:35:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722976570000|2024-08-06 20:36:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722976580000|2024-08-06 20:36:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1722976590000|2024-08-06 20:36:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722976600000|2024-08-06 20:36:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722976610000|2024-08-06 20:36:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1722976620000|2024-08-06 20:37:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722976640000|2024-08-06 20:37:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1722976650000|2024-08-06 20:37:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722976670000|2024-08-06 20:37:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722976680000|2024-08-06 20:38:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722976690000|2024-08-06 20:38:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722976730000|2024-08-06 20:38:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722976740000|2024-08-06 20:39:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1722976770000|2024-08-06 20:39:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1722976780000|2024-08-06 20:39:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722976800000|2024-08-06 20:40:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722976810000|2024-08-06 20:40:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722976820000|2024-08-06 20:40:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1722976850000|2024-08-06 20:40:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722976870000|2024-08-06 20:41:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722976900000|2024-08-06 20:41:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722976980000|2024-08-06 20:43:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722976990000|2024-08-06 20:43:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722977010000|2024-08-06 20:43:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722977020000|2024-08-06 20:43:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1722977040000|2024-08-06 20:44:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722977050000|2024-08-06 20:44:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722977060000|2024-08-06 20:44:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722977070000|2024-08-06 20:44:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1722977080000|2024-08-06 20:44:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1722977100000|2024-08-06 20:45:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722977130000|2024-08-06 20:45:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1722977150000|2024-08-06 20:45:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722977180000|2024-08-06 20:46:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1722977190000|2024-08-06 20:46:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1722977240000|2024-08-06 20:47:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722977260000|2024-08-06 20:47:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722977280000|2024-08-06 20:48:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722977300000|2024-08-06 20:48:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722977310000|2024-08-06 20:48:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722977320000|2024-08-06 20:48:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722977340000|2024-08-06 20:49:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1722977360000|2024-08-06 20:49:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722977380000|2024-08-06 20:49:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722977400000|2024-08-06 20:50:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722977410000|2024-08-06 20:50:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1722977420000|2024-08-06 20:50:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1722977440000|2024-08-06 20:50:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722977490000|2024-08-06 20:51:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1722977500000|2024-08-06 20:51:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722977590000|2024-08-06 20:53:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722977600000|2024-08-06 20:53:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1722977640000|2024-08-06 20:54:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722977660000|2024-08-06 20:54:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1722977670000|2024-08-06 20:54:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722977680000|2024-08-06 20:54:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722977710000|2024-08-06 20:55:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722977750000|2024-08-06 20:55:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722977780000|2024-08-06 20:56:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722977790000|2024-08-06 20:56:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1722977800000|2024-08-06 20:56:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1722977810000|2024-08-06 20:56:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1722977830000|2024-08-06 20:57:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722977880000|2024-08-06 20:58:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1722977890000|2024-08-06 20:58:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1722977910000|2024-08-06 20:58:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722977920000|2024-08-06 20:58:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722977930000|2024-08-06 20:58:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722978000000|2024-08-06 21:00:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722978020000|2024-08-06 21:00:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1722978030000|2024-08-06 21:00:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1722978050000|2024-08-06 21:00:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1722978060000|2024-08-06 21:01:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722978070000|2024-08-06 21:01:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1722978120000|2024-08-06 21:02:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722978140000|2024-08-06 21:02:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722978170000|2024-08-06 21:02:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722978180000|2024-08-06 21:03:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722978190000|2024-08-06 21:03:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722978230000|2024-08-06 21:03:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722978270000|2024-08-06 21:04:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722978320000|2024-08-06 21:05:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1722978340000|2024-08-06 21:05:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1722978380000|2024-08-06 21:06:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722978420000|2024-08-06 21:07:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722978440000|2024-08-06 21:07:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722978450000|2024-08-06 21:07:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722978480000|2024-08-06 21:08:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722978500000|2024-08-06 21:08:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722978540000|2024-08-06 21:09:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722978550000|2024-08-06 21:09:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1722978570000|2024-08-06 21:09:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722978580000|2024-08-06 21:09:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1722978590000|2024-08-06 21:09:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722978610000|2024-08-06 21:10:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722978620000|2024-08-06 21:10:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1722978630000|2024-08-06 21:10:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722978640000|2024-08-06 21:10:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722978650000|2024-08-06 21:10:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722978690000|2024-08-06 21:11:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1722978700000|2024-08-06 21:11:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1722978710000|2024-08-06 21:11:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722978740000|2024-08-06 21:12:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722978760000|2024-08-06 21:12:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722978770000|2024-08-06 21:12:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722978780000|2024-08-06 21:13:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722978820000|2024-08-06 21:13:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722978900000|2024-08-06 21:15:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722978920000|2024-08-06 21:15:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722978930000|2024-08-06 21:15:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722978960000|2024-08-06 21:16:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722978990000|2024-08-06 21:16:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722979080000|2024-08-06 21:18:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722979100000|2024-08-06 21:18:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722979140000|2024-08-06 21:19:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722979190000|2024-08-06 21:19:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722979200000|2024-08-06 21:20:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722979450000|2024-08-06 21:24:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722980120000|2024-08-06 21:35:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722980280000|2024-08-06 21:38:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722980520000|2024-08-06 21:42:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722980600000|2024-08-06 21:43:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722980640000|2024-08-06 21:44:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722981420000|2024-08-06 21:57:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722981640000|2024-08-06 22:00:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722981680000|2024-08-06 22:01:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722981700000|2024-08-06 22:01:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722981750000|2024-08-06 22:02:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1722981760000|2024-08-06 22:02:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1722981790000|2024-08-06 22:03:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722981880000|2024-08-06 22:04:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722981900000|2024-08-06 22:05:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1722981910000|2024-08-06 22:05:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722981950000|2024-08-06 22:05:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1722981960000|2024-08-06 22:06:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722982000000|2024-08-06 22:06:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722982020000|2024-08-06 22:07:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722982030000|2024-08-06 22:07:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722982040000|2024-08-06 22:07:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1722982070000|2024-08-06 22:07:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722982080000|2024-08-06 22:08:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722982100000|2024-08-06 22:08:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722982110000|2024-08-06 22:08:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722982120000|2024-08-06 22:08:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722982140000|2024-08-06 22:09:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722982160000|2024-08-06 22:09:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722982180000|2024-08-06 22:09:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722982190000|2024-08-06 22:09:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1722982220000|2024-08-06 22:10:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722982240000|2024-08-06 22:10:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722982300000|2024-08-06 22:11:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722982330000|2024-08-06 22:12:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722982400000|2024-08-06 22:13:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722982440000|2024-08-06 22:14:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722982450000|2024-08-06 22:14:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722982460000|2024-08-06 22:14:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1722982470000|2024-08-06 22:14:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|11
1722982520000|2024-08-06 22:15:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722982530000|2024-08-06 22:15:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722982540000|2024-08-06 22:15:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|9
1722982550000|2024-08-06 22:15:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722982560000|2024-08-06 22:16:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1722982570000|2024-08-06 22:16:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722982580000|2024-08-06 22:16:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1722982620000|2024-08-06 22:17:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1722982660000|2024-08-06 22:17:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722982680000|2024-08-06 22:18:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1722982690000|2024-08-06 22:18:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1722982710000|2024-08-06 22:18:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722982750000|2024-08-06 22:19:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722982800000|2024-08-06 22:20:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722982810000|2024-08-06 22:20:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1722982830000|2024-08-06 22:20:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1722982840000|2024-08-06 22:20:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1722982890000|2024-08-06 22:21:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722982900000|2024-08-06 22:21:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1722982910000|2024-08-06 22:21:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722982970000|2024-08-06 22:22:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722982980000|2024-08-06 22:23:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722982990000|2024-08-06 22:23:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722983000000|2024-08-06 22:23:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|10
1722983010000|2024-08-06 22:23:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722983040000|2024-08-06 22:24:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722983050000|2024-08-06 22:24:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722983070000|2024-08-06 22:24:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722983080000|2024-08-06 22:24:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1722983090000|2024-08-06 22:24:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722983100000|2024-08-06 22:25:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722983110000|2024-08-06 22:25:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722983120000|2024-08-06 22:25:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722983130000|2024-08-06 22:25:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722983150000|2024-08-06 22:25:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722983170000|2024-08-06 22:26:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|10
1722983180000|2024-08-06 22:26:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1722983190000|2024-08-06 22:26:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1722983200000|2024-08-06 22:26:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1722983210000|2024-08-06 22:26:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722983220000|2024-08-06 22:27:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1722983230000|2024-08-06 22:27:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722983240000|2024-08-06 22:27:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722983250000|2024-08-06 22:27:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|10
1722983270000|2024-08-06 22:27:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1722983280000|2024-08-06 22:28:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722983290000|2024-08-06 22:28:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|10
1722983300000|2024-08-06 22:28:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722983310000|2024-08-06 22:28:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1722983320000|2024-08-06 22:28:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722983330000|2024-08-06 22:28:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|9
1722983340000|2024-08-06 22:29:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722983360000|2024-08-06 22:29:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1722983380000|2024-08-06 22:29:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722983390000|2024-08-06 22:29:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722983400000|2024-08-06 22:30:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722983410000|2024-08-06 22:30:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1722983420000|2024-08-06 22:30:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1722983430000|2024-08-06 22:30:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722983450000|2024-08-06 22:30:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1722983460000|2024-08-06 22:31:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|3
1722983470000|2024-08-06 22:31:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1722983480000|2024-08-06 22:31:20|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|5
1722983490000|2024-08-06 22:31:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722983500000|2024-08-06 22:31:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1722983520000|2024-08-06 22:32:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722983530000|2024-08-06 22:32:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1722983540000|2024-08-06 22:32:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722983550000|2024-08-06 22:32:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722983560000|2024-08-06 22:32:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1722983570000|2024-08-06 22:32:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1722983580000|2024-08-06 22:33:00|9.22|9.17|9.21|9.16|9.22|9.17|9.2|9.15|8
1722983600000|2024-08-06 22:33:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1722983610000|2024-08-06 22:33:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1722983620000|2024-08-06 22:33:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|11
1722983630000|2024-08-06 22:33:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722983640000|2024-08-06 22:34:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722983650000|2024-08-06 22:34:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722983670000|2024-08-06 22:34:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|18
1722983680000|2024-08-06 22:34:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1722983690000|2024-08-06 22:34:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1722983700000|2024-08-06 22:35:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1722983710000|2024-08-06 22:35:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722983740000|2024-08-06 22:35:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1722983760000|2024-08-06 22:36:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722983780000|2024-08-06 22:36:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722983790000|2024-08-06 22:36:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1722983820000|2024-08-06 22:37:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722983830000|2024-08-06 22:37:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|12
1722983840000|2024-08-06 22:37:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1722983870000|2024-08-06 22:37:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722983880000|2024-08-06 22:38:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1722983900000|2024-08-06 22:38:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722983920000|2024-08-06 22:38:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1722983930000|2024-08-06 22:38:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722983940000|2024-08-06 22:39:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1722983950000|2024-08-06 22:39:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1722983970000|2024-08-06 22:39:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1722984000000|2024-08-06 22:40:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722984010000|2024-08-06 22:40:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722984040000|2024-08-06 22:40:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722984060000|2024-08-06 22:41:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722984070000|2024-08-06 22:41:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722984080000|2024-08-06 22:41:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1722984140000|2024-08-06 22:42:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722984150000|2024-08-06 22:42:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1722984160000|2024-08-06 22:42:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|8
1722984170000|2024-08-06 22:42:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1722984180000|2024-08-06 22:43:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722984210000|2024-08-06 22:43:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1722984220000|2024-08-06 22:43:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722984230000|2024-08-06 22:43:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1722984240000|2024-08-06 22:44:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1722984260000|2024-08-06 22:44:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722984280000|2024-08-06 22:44:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722984330000|2024-08-06 22:45:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|13
1722984340000|2024-08-06 22:45:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722984360000|2024-08-06 22:46:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1722984400000|2024-08-06 22:46:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722984410000|2024-08-06 22:46:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722984430000|2024-08-06 22:47:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722984440000|2024-08-06 22:47:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722984450000|2024-08-06 22:47:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722984510000|2024-08-06 22:48:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722984560000|2024-08-06 22:49:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|8
1722984590000|2024-08-06 22:49:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722984630000|2024-08-06 22:50:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1722984670000|2024-08-06 22:51:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1722984680000|2024-08-06 22:51:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722984730000|2024-08-06 22:52:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722984740000|2024-08-06 22:52:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1722984750000|2024-08-06 22:52:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1722984760000|2024-08-06 22:52:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1722984800000|2024-08-06 22:53:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722984820000|2024-08-06 22:53:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722984840000|2024-08-06 22:54:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1722984850000|2024-08-06 22:54:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722984940000|2024-08-06 22:55:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722984960000|2024-08-06 22:56:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722985020000|2024-08-06 22:57:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722985050000|2024-08-06 22:57:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722985140000|2024-08-06 22:59:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722985150000|2024-08-06 22:59:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722985240000|2024-08-06 23:00:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722985250000|2024-08-06 23:00:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722985260000|2024-08-06 23:01:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722985270000|2024-08-06 23:01:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722985310000|2024-08-06 23:01:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722985320000|2024-08-06 23:02:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1722985330000|2024-08-06 23:02:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1722985340000|2024-08-06 23:02:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722985360000|2024-08-06 23:02:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722985370000|2024-08-06 23:02:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1722985380000|2024-08-06 23:03:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722985410000|2024-08-06 23:03:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722985420000|2024-08-06 23:03:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722985440000|2024-08-06 23:04:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722985450000|2024-08-06 23:04:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722985480000|2024-08-06 23:04:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1722985490000|2024-08-06 23:04:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722985510000|2024-08-06 23:05:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722985530000|2024-08-06 23:05:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722985690000|2024-08-06 23:08:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1722985700000|2024-08-06 23:08:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722985730000|2024-08-06 23:08:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722985750000|2024-08-06 23:09:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722985770000|2024-08-06 23:09:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722985780000|2024-08-06 23:09:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1722985790000|2024-08-06 23:09:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1722985830000|2024-08-06 23:10:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722985840000|2024-08-06 23:10:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722985850000|2024-08-06 23:10:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722985870000|2024-08-06 23:11:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722985880000|2024-08-06 23:11:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|10
1722985890000|2024-08-06 23:11:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722985900000|2024-08-06 23:11:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1722985930000|2024-08-06 23:12:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722986020000|2024-08-06 23:13:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722986040000|2024-08-06 23:14:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722986160000|2024-08-06 23:16:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722986190000|2024-08-06 23:16:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722986250000|2024-08-06 23:17:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722986280000|2024-08-06 23:18:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722986290000|2024-08-06 23:18:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722986320000|2024-08-06 23:18:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722986350000|2024-08-06 23:19:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722986360000|2024-08-06 23:19:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722986410000|2024-08-06 23:20:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722986420000|2024-08-06 23:20:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722986450000|2024-08-06 23:20:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722986520000|2024-08-06 23:22:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722986560000|2024-08-06 23:22:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722986570000|2024-08-06 23:22:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1722986590000|2024-08-06 23:23:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722986600000|2024-08-06 23:23:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1722986610000|2024-08-06 23:23:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722986620000|2024-08-06 23:23:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722986690000|2024-08-06 23:24:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722986700000|2024-08-06 23:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722986790000|2024-08-06 23:26:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722986820000|2024-08-06 23:27:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1722986830000|2024-08-06 23:27:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1722986850000|2024-08-06 23:27:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1722986870000|2024-08-06 23:27:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722986880000|2024-08-06 23:28:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722986960000|2024-08-06 23:29:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722986980000|2024-08-06 23:29:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722987080000|2024-08-06 23:31:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722987090000|2024-08-06 23:31:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1722987110000|2024-08-06 23:31:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722987140000|2024-08-06 23:32:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722987310000|2024-08-06 23:35:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722987320000|2024-08-06 23:35:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1722987340000|2024-08-06 23:35:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722987350000|2024-08-06 23:35:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1722987360000|2024-08-06 23:36:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1722987380000|2024-08-06 23:36:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722987390000|2024-08-06 23:36:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1722987420000|2024-08-06 23:37:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722987450000|2024-08-06 23:37:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722987470000|2024-08-06 23:37:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722987490000|2024-08-06 23:38:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722987500000|2024-08-06 23:38:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722987510000|2024-08-06 23:38:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722987540000|2024-08-06 23:39:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1722987570000|2024-08-06 23:39:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1722987580000|2024-08-06 23:39:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722987660000|2024-08-06 23:41:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722987710000|2024-08-06 23:41:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722987720000|2024-08-06 23:42:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722987750000|2024-08-06 23:42:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722987780000|2024-08-06 23:43:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722987790000|2024-08-06 23:43:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722987820000|2024-08-06 23:43:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722987840000|2024-08-06 23:44:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1722987900000|2024-08-06 23:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722987910000|2024-08-06 23:45:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722987920000|2024-08-06 23:45:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722987980000|2024-08-06 23:46:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722988040000|2024-08-06 23:47:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722988070000|2024-08-06 23:47:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722988080000|2024-08-06 23:48:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722988090000|2024-08-06 23:48:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722988100000|2024-08-06 23:48:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722988220000|2024-08-06 23:50:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722988250000|2024-08-06 23:50:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722988260000|2024-08-06 23:51:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1722988270000|2024-08-06 23:51:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722988390000|2024-08-06 23:53:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1722988450000|2024-08-06 23:54:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1722988530000|2024-08-06 23:55:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722988540000|2024-08-06 23:55:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722988560000|2024-08-06 23:56:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722988570000|2024-08-06 23:56:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722988580000|2024-08-06 23:56:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1722988600000|2024-08-06 23:56:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722988610000|2024-08-06 23:56:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722988620000|2024-08-06 23:57:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722988630000|2024-08-06 23:57:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1722988660000|2024-08-06 23:57:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722988750000|2024-08-06 23:59:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722988840000|2024-08-07 00:00:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722988860000|2024-08-07 00:01:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722988910000|2024-08-07 00:01:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722988920000|2024-08-07 00:02:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722988970000|2024-08-07 00:02:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722989040000|2024-08-07 00:04:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722989080000|2024-08-07 00:04:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722989100000|2024-08-07 00:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722989120000|2024-08-07 00:05:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722989130000|2024-08-07 00:05:30|9.26|9.21|9.27|9.22|9.28|9.23|9.26|9.21|8
1722989140000|2024-08-07 00:05:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722989160000|2024-08-07 00:06:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1722989180000|2024-08-07 00:06:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722989190000|2024-08-07 00:06:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1722989230000|2024-08-07 00:07:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722989240000|2024-08-07 00:07:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722989250000|2024-08-07 00:07:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722989260000|2024-08-07 00:07:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1722989270000|2024-08-07 00:07:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722989280000|2024-08-07 00:08:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722989320000|2024-08-07 00:08:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1722989330000|2024-08-07 00:08:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1722989370000|2024-08-07 00:09:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1722989440000|2024-08-07 00:10:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722989510000|2024-08-07 00:11:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722989520000|2024-08-07 00:12:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722989530000|2024-08-07 00:12:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722989540000|2024-08-07 00:12:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722989580000|2024-08-07 00:13:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722989610000|2024-08-07 00:13:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722989630000|2024-08-07 00:13:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722989650000|2024-08-07 00:14:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722989660000|2024-08-07 00:14:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1722989680000|2024-08-07 00:14:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722989700000|2024-08-07 00:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1722989710000|2024-08-07 00:15:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722989720000|2024-08-07 00:15:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1722989730000|2024-08-07 00:15:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722989750000|2024-08-07 00:15:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722989800000|2024-08-07 00:16:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722989810000|2024-08-07 00:16:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722989820000|2024-08-07 00:17:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722989830000|2024-08-07 00:17:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1722989850000|2024-08-07 00:17:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722989860000|2024-08-07 00:17:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1722989870000|2024-08-07 00:17:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1722989900000|2024-08-07 00:18:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1722989910000|2024-08-07 00:18:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722989920000|2024-08-07 00:18:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722989950000|2024-08-07 00:19:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722989960000|2024-08-07 00:19:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722989970000|2024-08-07 00:19:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722989990000|2024-08-07 00:19:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722990010000|2024-08-07 00:20:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722990020000|2024-08-07 00:20:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|11
1722990030000|2024-08-07 00:20:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1722990050000|2024-08-07 00:20:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1722990060000|2024-08-07 00:21:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722990070000|2024-08-07 00:21:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722990080000|2024-08-07 00:21:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722990120000|2024-08-07 00:22:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722990130000|2024-08-07 00:22:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722990140000|2024-08-07 00:22:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722990180000|2024-08-07 00:23:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722990190000|2024-08-07 00:23:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722990200000|2024-08-07 00:23:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1722990210000|2024-08-07 00:23:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|9
1722990220000|2024-08-07 00:23:40|9.25|9.2|9.22|9.17|9.25|9.2|9.22|9.17|4
1722990230000|2024-08-07 00:23:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1722990240000|2024-08-07 00:24:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1722990250000|2024-08-07 00:24:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1722990270000|2024-08-07 00:24:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1722990310000|2024-08-07 00:25:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1722990320000|2024-08-07 00:25:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1722990330000|2024-08-07 00:25:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1722990340000|2024-08-07 00:25:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1722990350000|2024-08-07 00:25:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722990360000|2024-08-07 00:26:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722990410000|2024-08-07 00:26:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1722990450000|2024-08-07 00:27:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722990490000|2024-08-07 00:28:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722990540000|2024-08-07 00:29:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722990560000|2024-08-07 00:29:20|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722990600000|2024-08-07 00:30:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722990640000|2024-08-07 00:30:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1722990650000|2024-08-07 00:30:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1722990670000|2024-08-07 00:31:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722990680000|2024-08-07 00:31:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1722990690000|2024-08-07 00:31:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722990700000|2024-08-07 00:31:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722990720000|2024-08-07 00:32:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722990730000|2024-08-07 00:32:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722990740000|2024-08-07 00:32:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722990750000|2024-08-07 00:32:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1722990760000|2024-08-07 00:32:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722990780000|2024-08-07 00:33:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722990800000|2024-08-07 00:33:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722990810000|2024-08-07 00:33:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|12
1722990820000|2024-08-07 00:33:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1722990830000|2024-08-07 00:33:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1722990840000|2024-08-07 00:34:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722990870000|2024-08-07 00:34:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722990900000|2024-08-07 00:35:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722990920000|2024-08-07 00:35:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722990960000|2024-08-07 00:36:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722990990000|2024-08-07 00:36:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1722991040000|2024-08-07 00:37:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722991050000|2024-08-07 00:37:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722991060000|2024-08-07 00:37:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722991090000|2024-08-07 00:38:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722991100000|2024-08-07 00:38:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722991180000|2024-08-07 00:39:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1722991200000|2024-08-07 00:40:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722991220000|2024-08-07 00:40:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722991240000|2024-08-07 00:40:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722991260000|2024-08-07 00:41:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1722991310000|2024-08-07 00:41:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|9
1722991320000|2024-08-07 00:42:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|9
1722991330000|2024-08-07 00:42:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1722991350000|2024-08-07 00:42:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722991360000|2024-08-07 00:42:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1722991370000|2024-08-07 00:42:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722991380000|2024-08-07 00:43:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722991440000|2024-08-07 00:44:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1722991450000|2024-08-07 00:44:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722991470000|2024-08-07 00:44:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722991480000|2024-08-07 00:44:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722991500000|2024-08-07 00:45:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722991520000|2024-08-07 00:45:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1722991560000|2024-08-07 00:46:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1722991620000|2024-08-07 00:47:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1722991630000|2024-08-07 00:47:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|13
1722991640000|2024-08-07 00:47:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1722991650000|2024-08-07 00:47:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1722991660000|2024-08-07 00:47:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722991690000|2024-08-07 00:48:10|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|5
1722991700000|2024-08-07 00:48:20|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722991710000|2024-08-07 00:48:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1722991720000|2024-08-07 00:48:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722991730000|2024-08-07 00:48:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722991740000|2024-08-07 00:49:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722991750000|2024-08-07 00:49:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722991770000|2024-08-07 00:49:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722991850000|2024-08-07 00:50:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722991860000|2024-08-07 00:51:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722991870000|2024-08-07 00:51:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1722991880000|2024-08-07 00:51:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1722991900000|2024-08-07 00:51:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1722991910000|2024-08-07 00:51:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722991970000|2024-08-07 00:52:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1722991990000|2024-08-07 00:53:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722992060000|2024-08-07 00:54:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722992100000|2024-08-07 00:55:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1722992110000|2024-08-07 00:55:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722992150000|2024-08-07 00:55:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722992200000|2024-08-07 00:56:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722992210000|2024-08-07 00:56:50|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|3
1722992220000|2024-08-07 00:57:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722992240000|2024-08-07 00:57:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722992320000|2024-08-07 00:58:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722992340000|2024-08-07 00:59:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1722992350000|2024-08-07 00:59:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722992380000|2024-08-07 00:59:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722992390000|2024-08-07 00:59:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722992400000|2024-08-07 01:00:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722992430000|2024-08-07 01:00:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722992460000|2024-08-07 01:01:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722992480000|2024-08-07 01:01:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722992500000|2024-08-07 01:01:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722992520000|2024-08-07 01:02:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722992530000|2024-08-07 01:02:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722992540000|2024-08-07 01:02:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722992580000|2024-08-07 01:03:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1722992590000|2024-08-07 01:03:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722992600000|2024-08-07 01:03:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722992610000|2024-08-07 01:03:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722992630000|2024-08-07 01:03:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722992700000|2024-08-07 01:05:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1722992710000|2024-08-07 01:05:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722992720000|2024-08-07 01:05:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722992730000|2024-08-07 01:05:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722992740000|2024-08-07 01:05:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722992760000|2024-08-07 01:06:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1722992780000|2024-08-07 01:06:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1722992800000|2024-08-07 01:06:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722992830000|2024-08-07 01:07:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1722992840000|2024-08-07 01:07:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1722992880000|2024-08-07 01:08:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722992900000|2024-08-07 01:08:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722992920000|2024-08-07 01:08:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722992940000|2024-08-07 01:09:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722992970000|2024-08-07 01:09:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722992980000|2024-08-07 01:09:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722992990000|2024-08-07 01:09:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722993000000|2024-08-07 01:10:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1722993010000|2024-08-07 01:10:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1722993040000|2024-08-07 01:10:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722993090000|2024-08-07 01:11:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722993100000|2024-08-07 01:11:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722993110000|2024-08-07 01:11:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1722993130000|2024-08-07 01:12:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722993140000|2024-08-07 01:12:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1722993150000|2024-08-07 01:12:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722993160000|2024-08-07 01:12:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722993180000|2024-08-07 01:13:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1722993200000|2024-08-07 01:13:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722993210000|2024-08-07 01:13:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722993230000|2024-08-07 01:13:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1722993270000|2024-08-07 01:14:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1722993280000|2024-08-07 01:14:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722993290000|2024-08-07 01:14:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722993300000|2024-08-07 01:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722993310000|2024-08-07 01:15:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722993320000|2024-08-07 01:15:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|11
1722993330000|2024-08-07 01:15:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722993340000|2024-08-07 01:15:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1722993350000|2024-08-07 01:15:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722993360000|2024-08-07 01:16:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1722993380000|2024-08-07 01:16:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1722993390000|2024-08-07 01:16:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722993400000|2024-08-07 01:16:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722993410000|2024-08-07 01:16:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1722993430000|2024-08-07 01:17:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722993440000|2024-08-07 01:17:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722993460000|2024-08-07 01:17:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722993470000|2024-08-07 01:17:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722993480000|2024-08-07 01:18:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1722993490000|2024-08-07 01:18:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722993500000|2024-08-07 01:18:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1722993520000|2024-08-07 01:18:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1722993530000|2024-08-07 01:18:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1722993540000|2024-08-07 01:19:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1722993570000|2024-08-07 01:19:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|9
1722993590000|2024-08-07 01:19:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1722993600000|2024-08-07 01:20:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|4
1722993610000|2024-08-07 01:20:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1722993620000|2024-08-07 01:20:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1722993630000|2024-08-07 01:20:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1722993640000|2024-08-07 01:20:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722993660000|2024-08-07 01:21:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722993670000|2024-08-07 01:21:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1722993690000|2024-08-07 01:21:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722993700000|2024-08-07 01:21:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1722993710000|2024-08-07 01:21:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1722993730000|2024-08-07 01:22:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1722993740000|2024-08-07 01:22:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722993750000|2024-08-07 01:22:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722993760000|2024-08-07 01:22:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722993770000|2024-08-07 01:22:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|11
1722993780000|2024-08-07 01:23:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722993790000|2024-08-07 01:23:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722993800000|2024-08-07 01:23:20|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|4
1722993810000|2024-08-07 01:23:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1722993850000|2024-08-07 01:24:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722993880000|2024-08-07 01:24:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1722993890000|2024-08-07 01:24:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722993900000|2024-08-07 01:25:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722993910000|2024-08-07 01:25:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722993940000|2024-08-07 01:25:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722994030000|2024-08-07 01:27:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722994050000|2024-08-07 01:27:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722994060000|2024-08-07 01:27:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722994070000|2024-08-07 01:27:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722994080000|2024-08-07 01:28:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722994090000|2024-08-07 01:28:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1722994120000|2024-08-07 01:28:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722994130000|2024-08-07 01:28:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1722994140000|2024-08-07 01:29:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722994150000|2024-08-07 01:29:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722994160000|2024-08-07 01:29:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|13
1722994170000|2024-08-07 01:29:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722994180000|2024-08-07 01:29:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1722994190000|2024-08-07 01:29:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1722994200000|2024-08-07 01:30:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1722994210000|2024-08-07 01:30:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1722994220000|2024-08-07 01:30:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1722994240000|2024-08-07 01:30:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1722994250000|2024-08-07 01:30:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722994260000|2024-08-07 01:31:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1722994270000|2024-08-07 01:31:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722994290000|2024-08-07 01:31:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722994300000|2024-08-07 01:31:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1722994320000|2024-08-07 01:32:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1722994330000|2024-08-07 01:32:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722994340000|2024-08-07 01:32:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1722994350000|2024-08-07 01:32:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722994360000|2024-08-07 01:32:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722994400000|2024-08-07 01:33:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1722994410000|2024-08-07 01:33:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1722994420000|2024-08-07 01:33:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1722994430000|2024-08-07 01:33:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722994450000|2024-08-07 01:34:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722994460000|2024-08-07 01:34:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722994470000|2024-08-07 01:34:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1722994500000|2024-08-07 01:35:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722994510000|2024-08-07 01:35:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1722994570000|2024-08-07 01:36:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1722994580000|2024-08-07 01:36:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|13
1722994590000|2024-08-07 01:36:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722994610000|2024-08-07 01:36:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722994620000|2024-08-07 01:37:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1722994630000|2024-08-07 01:37:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1722994660000|2024-08-07 01:37:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722994680000|2024-08-07 01:38:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722994700000|2024-08-07 01:38:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1722994710000|2024-08-07 01:38:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1722994720000|2024-08-07 01:38:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722994730000|2024-08-07 01:38:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1722994760000|2024-08-07 01:39:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1722994790000|2024-08-07 01:39:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1722994810000|2024-08-07 01:40:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1722994820000|2024-08-07 01:40:20|9.3|9.25|9.31|9.26|9.31|9.26|9.29|9.24|10
1722994830000|2024-08-07 01:40:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722994840000|2024-08-07 01:40:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722994860000|2024-08-07 01:41:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1722994870000|2024-08-07 01:41:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722994890000|2024-08-07 01:41:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|11
1722994900000|2024-08-07 01:41:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722994910000|2024-08-07 01:41:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722994920000|2024-08-07 01:42:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722994930000|2024-08-07 01:42:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1722994970000|2024-08-07 01:42:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|9
1722994980000|2024-08-07 01:43:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|10
1722994990000|2024-08-07 01:43:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722995000000|2024-08-07 01:43:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1722995030000|2024-08-07 01:43:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722995040000|2024-08-07 01:44:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1722995050000|2024-08-07 01:44:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722995060000|2024-08-07 01:44:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1722995070000|2024-08-07 01:44:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722995080000|2024-08-07 01:44:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722995090000|2024-08-07 01:44:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722995100000|2024-08-07 01:45:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1722995110000|2024-08-07 01:45:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1722995120000|2024-08-07 01:45:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1722995130000|2024-08-07 01:45:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1722995140000|2024-08-07 01:45:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722995150000|2024-08-07 01:45:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722995160000|2024-08-07 01:46:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722995170000|2024-08-07 01:46:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722995180000|2024-08-07 01:46:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|8
1722995190000|2024-08-07 01:46:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722995200000|2024-08-07 01:46:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1722995210000|2024-08-07 01:46:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1722995220000|2024-08-07 01:47:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722995230000|2024-08-07 01:47:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722995240000|2024-08-07 01:47:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722995260000|2024-08-07 01:47:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1722995290000|2024-08-07 01:48:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|8
1722995300000|2024-08-07 01:48:20|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|5
1722995320000|2024-08-07 01:48:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1722995330000|2024-08-07 01:48:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1722995340000|2024-08-07 01:49:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722995350000|2024-08-07 01:49:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1722995360000|2024-08-07 01:49:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722995370000|2024-08-07 01:49:30|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|7
1722995380000|2024-08-07 01:49:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1722995390000|2024-08-07 01:49:50|9.33|9.28|9.31|9.26|9.33|9.28|9.31|9.26|7
1722995400000|2024-08-07 01:50:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1722995410000|2024-08-07 01:50:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722995420000|2024-08-07 01:50:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722995430000|2024-08-07 01:50:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722995450000|2024-08-07 01:50:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1722995460000|2024-08-07 01:51:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722995470000|2024-08-07 01:51:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1722995490000|2024-08-07 01:51:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1722995500000|2024-08-07 01:51:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1722995510000|2024-08-07 01:51:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1722995520000|2024-08-07 01:52:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722995530000|2024-08-07 01:52:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1722995540000|2024-08-07 01:52:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722995550000|2024-08-07 01:52:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1722995560000|2024-08-07 01:52:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722995580000|2024-08-07 01:53:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1722995590000|2024-08-07 01:53:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722995600000|2024-08-07 01:53:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722995610000|2024-08-07 01:53:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722995630000|2024-08-07 01:53:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1722995650000|2024-08-07 01:54:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722995660000|2024-08-07 01:54:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722995670000|2024-08-07 01:54:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1722995700000|2024-08-07 01:55:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1722995710000|2024-08-07 01:55:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1722995720000|2024-08-07 01:55:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1722995730000|2024-08-07 01:55:30|9.29|9.24|9.3|9.25|9.31|9.26|9.29|9.24|4
1722995740000|2024-08-07 01:55:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1722995760000|2024-08-07 01:56:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1722995770000|2024-08-07 01:56:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|11
1722995780000|2024-08-07 01:56:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722995800000|2024-08-07 01:56:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722995810000|2024-08-07 01:56:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1722995820000|2024-08-07 01:57:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1722995830000|2024-08-07 01:57:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722995840000|2024-08-07 01:57:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1722995850000|2024-08-07 01:57:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722995860000|2024-08-07 01:57:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1722995870000|2024-08-07 01:57:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722995890000|2024-08-07 01:58:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1722995930000|2024-08-07 01:58:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722995940000|2024-08-07 01:59:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722995950000|2024-08-07 01:59:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722995960000|2024-08-07 01:59:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722995990000|2024-08-07 01:59:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1722996000000|2024-08-07 02:00:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1722996010000|2024-08-07 02:00:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1722996020000|2024-08-07 02:00:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1722996030000|2024-08-07 02:00:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722996050000|2024-08-07 02:00:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722996060000|2024-08-07 02:01:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722996110000|2024-08-07 02:01:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722996120000|2024-08-07 02:02:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1722996140000|2024-08-07 02:02:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1722996150000|2024-08-07 02:02:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722996160000|2024-08-07 02:02:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1722996170000|2024-08-07 02:02:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722996200000|2024-08-07 02:03:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1722996210000|2024-08-07 02:03:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1722996220000|2024-08-07 02:03:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722996230000|2024-08-07 02:03:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1722996240000|2024-08-07 02:04:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722996250000|2024-08-07 02:04:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1722996260000|2024-08-07 02:04:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1722996310000|2024-08-07 02:05:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722996330000|2024-08-07 02:05:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722996340000|2024-08-07 02:05:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1722996350000|2024-08-07 02:05:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722996360000|2024-08-07 02:06:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722996420000|2024-08-07 02:07:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722996430000|2024-08-07 02:07:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722996440000|2024-08-07 02:07:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722996460000|2024-08-07 02:07:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1722996480000|2024-08-07 02:08:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1722996490000|2024-08-07 02:08:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722996500000|2024-08-07 02:08:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722996530000|2024-08-07 02:08:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1722996540000|2024-08-07 02:09:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722996560000|2024-08-07 02:09:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722996570000|2024-08-07 02:09:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722996580000|2024-08-07 02:09:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1722996590000|2024-08-07 02:09:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|9
1722996610000|2024-08-07 02:10:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722996620000|2024-08-07 02:10:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|8
1722996640000|2024-08-07 02:10:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722996650000|2024-08-07 02:10:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1722996660000|2024-08-07 02:11:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1722996690000|2024-08-07 02:11:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722996700000|2024-08-07 02:11:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1722996720000|2024-08-07 02:12:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722996730000|2024-08-07 02:12:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722996740000|2024-08-07 02:12:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722996750000|2024-08-07 02:12:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722996760000|2024-08-07 02:12:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722996770000|2024-08-07 02:12:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1722996780000|2024-08-07 02:13:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722996790000|2024-08-07 02:13:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722996900000|2024-08-07 02:15:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722996910000|2024-08-07 02:15:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722996940000|2024-08-07 02:15:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722996980000|2024-08-07 02:16:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722997000000|2024-08-07 02:16:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1722997010000|2024-08-07 02:16:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1722997030000|2024-08-07 02:17:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722997040000|2024-08-07 02:17:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1722997050000|2024-08-07 02:17:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1722997060000|2024-08-07 02:17:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1722997090000|2024-08-07 02:18:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722997130000|2024-08-07 02:18:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722997140000|2024-08-07 02:19:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1722997150000|2024-08-07 02:19:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722997160000|2024-08-07 02:19:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1722997200000|2024-08-07 02:20:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722997230000|2024-08-07 02:20:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1722997260000|2024-08-07 02:21:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1722997270000|2024-08-07 02:21:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722997280000|2024-08-07 02:21:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1722997290000|2024-08-07 02:21:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1722997420000|2024-08-07 02:23:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722997460000|2024-08-07 02:24:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1722997510000|2024-08-07 02:25:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1722997520000|2024-08-07 02:25:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722997530000|2024-08-07 02:25:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1722997540000|2024-08-07 02:25:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1722997560000|2024-08-07 02:26:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722997590000|2024-08-07 02:26:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722997600000|2024-08-07 02:26:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1722997610000|2024-08-07 02:26:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1722997630000|2024-08-07 02:27:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1722997640000|2024-08-07 02:27:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1722997650000|2024-08-07 02:27:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1722997710000|2024-08-07 02:28:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1722997720000|2024-08-07 02:28:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1722997730000|2024-08-07 02:28:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1722997740000|2024-08-07 02:29:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1722997760000|2024-08-07 02:29:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1722997780000|2024-08-07 02:29:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722997800000|2024-08-07 02:30:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722997810000|2024-08-07 02:30:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1722997820000|2024-08-07 02:30:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1722997840000|2024-08-07 02:30:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1722997850000|2024-08-07 02:30:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722997860000|2024-08-07 02:31:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1722997870000|2024-08-07 02:31:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1722997880000|2024-08-07 02:31:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1722997890000|2024-08-07 02:31:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722997910000|2024-08-07 02:31:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1722997920000|2024-08-07 02:32:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722997950000|2024-08-07 02:32:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1722997970000|2024-08-07 02:32:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1722997980000|2024-08-07 02:33:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1722998000000|2024-08-07 02:33:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1722998040000|2024-08-07 02:34:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1722998080000|2024-08-07 02:34:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1722998090000|2024-08-07 02:34:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1722998100000|2024-08-07 02:35:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1722998110000|2024-08-07 02:35:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1722998120000|2024-08-07 02:35:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1722998130000|2024-08-07 02:35:30|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|10
1722998140000|2024-08-07 02:35:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1722998150000|2024-08-07 02:35:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1722998160000|2024-08-07 02:36:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722998190000|2024-08-07 02:36:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722998200000|2024-08-07 02:36:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1722998240000|2024-08-07 02:37:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1722998280000|2024-08-07 02:38:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722998310000|2024-08-07 02:38:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1722998330000|2024-08-07 02:38:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1722998400000|2024-08-07 02:40:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722998420000|2024-08-07 02:40:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722998430000|2024-08-07 02:40:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1722998440000|2024-08-07 02:40:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1722998450000|2024-08-07 02:40:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722998570000|2024-08-07 02:42:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1722998580000|2024-08-07 02:43:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722998590000|2024-08-07 02:43:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1722998600000|2024-08-07 02:43:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1722998620000|2024-08-07 02:43:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722998630000|2024-08-07 02:43:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1722998660000|2024-08-07 02:44:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722998720000|2024-08-07 02:45:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1722998730000|2024-08-07 02:45:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722998760000|2024-08-07 02:46:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722998770000|2024-08-07 02:46:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|9
1722998790000|2024-08-07 02:46:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722998840000|2024-08-07 02:47:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722998850000|2024-08-07 02:47:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1722998890000|2024-08-07 02:48:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1722999000000|2024-08-07 02:50:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722999010000|2024-08-07 02:50:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1722999020000|2024-08-07 02:50:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1722999030000|2024-08-07 02:50:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1722999040000|2024-08-07 02:50:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722999050000|2024-08-07 02:50:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1722999060000|2024-08-07 02:51:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1722999070000|2024-08-07 02:51:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1722999090000|2024-08-07 02:51:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722999120000|2024-08-07 02:52:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1722999130000|2024-08-07 02:52:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1722999160000|2024-08-07 02:52:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1722999170000|2024-08-07 02:52:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1722999180000|2024-08-07 02:53:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722999240000|2024-08-07 02:54:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1722999250000|2024-08-07 02:54:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1722999260000|2024-08-07 02:54:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1722999270000|2024-08-07 02:54:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1722999320000|2024-08-07 02:55:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722999360000|2024-08-07 02:56:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1722999370000|2024-08-07 02:56:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722999380000|2024-08-07 02:56:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722999390000|2024-08-07 02:56:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722999440000|2024-08-07 02:57:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1722999450000|2024-08-07 02:57:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1722999480000|2024-08-07 02:58:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1722999490000|2024-08-07 02:58:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722999510000|2024-08-07 02:58:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722999520000|2024-08-07 02:58:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1722999540000|2024-08-07 02:59:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722999550000|2024-08-07 02:59:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1722999560000|2024-08-07 02:59:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1722999590000|2024-08-07 02:59:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1722999600000|2024-08-07 03:00:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|12
1722999610000|2024-08-07 03:00:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722999620000|2024-08-07 03:00:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1722999630000|2024-08-07 03:00:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1722999640000|2024-08-07 03:00:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1722999690000|2024-08-07 03:01:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1722999720000|2024-08-07 03:02:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722999730000|2024-08-07 03:02:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722999740000|2024-08-07 03:02:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1722999750000|2024-08-07 03:02:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722999760000|2024-08-07 03:02:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722999780000|2024-08-07 03:03:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1722999810000|2024-08-07 03:03:30|9.35|9.3|9.36|9.31|9.37|9.32|9.34|9.29|8
1722999820000|2024-08-07 03:03:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1722999840000|2024-08-07 03:04:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722999850000|2024-08-07 03:04:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1722999880000|2024-08-07 03:04:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1722999890000|2024-08-07 03:04:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1722999920000|2024-08-07 03:05:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1722999930000|2024-08-07 03:05:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1722999940000|2024-08-07 03:05:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1722999980000|2024-08-07 03:06:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1722999990000|2024-08-07 03:06:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1723000000000|2024-08-07 03:06:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1723000010000|2024-08-07 03:06:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1723000020000|2024-08-07 03:07:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1723000040000|2024-08-07 03:07:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1723000050000|2024-08-07 03:07:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1723000060000|2024-08-07 03:07:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1723000080000|2024-08-07 03:08:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1723000090000|2024-08-07 03:08:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1723000100000|2024-08-07 03:08:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1723000120000|2024-08-07 03:08:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1723000170000|2024-08-07 03:09:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723000200000|2024-08-07 03:10:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1723000210000|2024-08-07 03:10:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1723000230000|2024-08-07 03:10:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723000240000|2024-08-07 03:10:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1723000250000|2024-08-07 03:10:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723000270000|2024-08-07 03:11:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723000290000|2024-08-07 03:11:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723000300000|2024-08-07 03:11:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1723000310000|2024-08-07 03:11:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1723000320000|2024-08-07 03:12:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1723000330000|2024-08-07 03:12:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|9
1723000340000|2024-08-07 03:12:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1723000350000|2024-08-07 03:12:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723000370000|2024-08-07 03:12:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723000420000|2024-08-07 03:13:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1723000430000|2024-08-07 03:13:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723000450000|2024-08-07 03:14:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1723000500000|2024-08-07 03:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723000510000|2024-08-07 03:15:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1723000540000|2024-08-07 03:15:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723000560000|2024-08-07 03:16:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723000570000|2024-08-07 03:16:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1723000590000|2024-08-07 03:16:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723000620000|2024-08-07 03:17:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1723000640000|2024-08-07 03:17:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1723000670000|2024-08-07 03:17:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1723000680000|2024-08-07 03:18:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1723000740000|2024-08-07 03:19:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723000750000|2024-08-07 03:19:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723000830000|2024-08-07 03:20:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723000900000|2024-08-07 03:21:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723000910000|2024-08-07 03:21:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1723000920000|2024-08-07 03:22:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|9
1723000930000|2024-08-07 03:22:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723000940000|2024-08-07 03:22:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1723000960000|2024-08-07 03:22:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1723000970000|2024-08-07 03:22:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1723000980000|2024-08-07 03:23:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723001010000|2024-08-07 03:23:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723001090000|2024-08-07 03:24:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1723001100000|2024-08-07 03:25:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1723001200000|2024-08-07 03:26:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723001210000|2024-08-07 03:26:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723001240000|2024-08-07 03:27:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723001250000|2024-08-07 03:27:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723001260000|2024-08-07 03:27:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723001280000|2024-08-07 03:28:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1723001300000|2024-08-07 03:28:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1723001370000|2024-08-07 03:29:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1723001380000|2024-08-07 03:29:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1723001390000|2024-08-07 03:29:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1723001410000|2024-08-07 03:30:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1723001420000|2024-08-07 03:30:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1723001440000|2024-08-07 03:30:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1723001450000|2024-08-07 03:30:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1723001470000|2024-08-07 03:31:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723001490000|2024-08-07 03:31:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723001500000|2024-08-07 03:31:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723001510000|2024-08-07 03:31:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723001530000|2024-08-07 03:32:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723001590000|2024-08-07 03:33:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723001620000|2024-08-07 03:33:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723001630000|2024-08-07 03:33:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1723001640000|2024-08-07 03:34:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1723001650000|2024-08-07 03:34:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1723001660000|2024-08-07 03:34:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723001680000|2024-08-07 03:34:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1723001730000|2024-08-07 03:35:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723001740000|2024-08-07 03:35:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723001750000|2024-08-07 03:35:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723001770000|2024-08-07 03:36:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1723001800000|2024-08-07 03:36:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1723001810000|2024-08-07 03:36:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723001850000|2024-08-07 03:37:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723001860000|2024-08-07 03:37:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723001870000|2024-08-07 03:37:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1723001880000|2024-08-07 03:38:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1723001910000|2024-08-07 03:38:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723001920000|2024-08-07 03:38:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723001940000|2024-08-07 03:39:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723001990000|2024-08-07 03:39:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1723002040000|2024-08-07 03:40:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1723002070000|2024-08-07 03:41:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1723002110000|2024-08-07 03:41:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1723002120000|2024-08-07 03:42:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1723002150000|2024-08-07 03:42:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1723002190000|2024-08-07 03:43:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723002200000|2024-08-07 03:43:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1723002210000|2024-08-07 03:43:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1723002220000|2024-08-07 03:43:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723002240000|2024-08-07 03:44:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723002250000|2024-08-07 03:44:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1723002270000|2024-08-07 03:44:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1723002290000|2024-08-07 03:44:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1723002300000|2024-08-07 03:45:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1723002310000|2024-08-07 03:45:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|11
1723002360000|2024-08-07 03:46:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1723002370000|2024-08-07 03:46:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1723002390000|2024-08-07 03:46:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723002430000|2024-08-07 03:47:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723002460000|2024-08-07 03:47:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723002510000|2024-08-07 03:48:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1723002540000|2024-08-07 03:49:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1723002560000|2024-08-07 03:49:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|12
1723002570000|2024-08-07 03:49:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1723002630000|2024-08-07 03:50:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1723002640000|2024-08-07 03:50:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1723002650000|2024-08-07 03:50:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723002660000|2024-08-07 03:51:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723002670000|2024-08-07 03:51:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1723002700000|2024-08-07 03:51:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723002710000|2024-08-07 03:51:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1723002720000|2024-08-07 03:52:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723002770000|2024-08-07 03:52:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1723002960000|2024-08-07 03:56:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1723002970000|2024-08-07 03:56:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1723003000000|2024-08-07 03:56:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723003010000|2024-08-07 03:56:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1723003020000|2024-08-07 03:57:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1723003080000|2024-08-07 03:58:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723003090000|2024-08-07 03:58:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1723003120000|2024-08-07 03:58:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723003150000|2024-08-07 03:59:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1723003160000|2024-08-07 03:59:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1723003170000|2024-08-07 03:59:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723003180000|2024-08-07 03:59:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1723003200000|2024-08-07 04:00:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1723003210000|2024-08-07 04:00:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1723003220000|2024-08-07 04:00:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723003260000|2024-08-07 04:01:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723003270000|2024-08-07 04:01:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1723003280000|2024-08-07 04:01:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723003300000|2024-08-07 04:01:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723003330000|2024-08-07 04:02:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723003340000|2024-08-07 04:02:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1723003350000|2024-08-07 04:02:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723003380000|2024-08-07 04:03:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723003390000|2024-08-07 04:03:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723003400000|2024-08-07 04:03:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723003410000|2024-08-07 04:03:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1723003470000|2024-08-07 04:04:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1723003490000|2024-08-07 04:04:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1723003500000|2024-08-07 04:05:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1723003510000|2024-08-07 04:05:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1723003560000|2024-08-07 04:06:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723003580000|2024-08-07 04:06:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723003650000|2024-08-07 04:07:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1723003740000|2024-08-07 04:09:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1723003750000|2024-08-07 04:09:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723003760000|2024-08-07 04:09:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723003790000|2024-08-07 04:09:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723003820000|2024-08-07 04:10:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1723003830000|2024-08-07 04:10:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723003890000|2024-08-07 04:11:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723003900000|2024-08-07 04:11:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723003910000|2024-08-07 04:11:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723003970000|2024-08-07 04:12:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723004010000|2024-08-07 04:13:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723004020000|2024-08-07 04:13:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723004040000|2024-08-07 04:14:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1723004070000|2024-08-07 04:14:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723004080000|2024-08-07 04:14:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1723004090000|2024-08-07 04:14:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1723004100000|2024-08-07 04:15:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1723004110000|2024-08-07 04:15:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723004120000|2024-08-07 04:15:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1723004140000|2024-08-07 04:15:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723004200000|2024-08-07 04:16:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1723004210000|2024-08-07 04:16:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1723004240000|2024-08-07 04:17:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723004250000|2024-08-07 04:17:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1723004260000|2024-08-07 04:17:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1723004310000|2024-08-07 04:18:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1723004320000|2024-08-07 04:18:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1723004380000|2024-08-07 04:19:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1723004470000|2024-08-07 04:21:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|16
1723004490000|2024-08-07 04:21:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1723004500000|2024-08-07 04:21:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1723004520000|2024-08-07 04:22:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723004530000|2024-08-07 04:22:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723004540000|2024-08-07 04:22:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1723004580000|2024-08-07 04:23:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1723004730000|2024-08-07 04:25:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723004840000|2024-08-07 04:27:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723004900000|2024-08-07 04:28:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723005000000|2024-08-07 04:30:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1723005020000|2024-08-07 04:30:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723005040000|2024-08-07 04:30:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723005150000|2024-08-07 04:32:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723005170000|2024-08-07 04:32:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1723005190000|2024-08-07 04:33:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723005240000|2024-08-07 04:34:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1723005250000|2024-08-07 04:34:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723005260000|2024-08-07 04:34:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1723005280000|2024-08-07 04:34:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1723005290000|2024-08-07 04:34:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723005300000|2024-08-07 04:35:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1723005360000|2024-08-07 04:36:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723005430000|2024-08-07 04:37:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1723005460000|2024-08-07 04:37:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723005500000|2024-08-07 04:38:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723005590000|2024-08-07 04:39:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1723005600000|2024-08-07 04:40:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1723005610000|2024-08-07 04:40:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1723005620000|2024-08-07 04:40:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1723005630000|2024-08-07 04:40:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|7
1723005640000|2024-08-07 04:40:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723005650000|2024-08-07 04:40:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1723005670000|2024-08-07 04:41:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1723005730000|2024-08-07 04:42:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723005840000|2024-08-07 04:44:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723005850000|2024-08-07 04:44:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1723005940000|2024-08-07 04:45:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723005960000|2024-08-07 04:46:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723005970000|2024-08-07 04:46:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723006030000|2024-08-07 04:47:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723006040000|2024-08-07 04:47:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1723006050000|2024-08-07 04:47:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723006090000|2024-08-07 04:48:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723006120000|2024-08-07 04:48:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723006140000|2024-08-07 04:49:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723006150000|2024-08-07 04:49:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723006160000|2024-08-07 04:49:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1723006230000|2024-08-07 04:50:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1723006320000|2024-08-07 04:52:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1723006400000|2024-08-07 04:53:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1723006410000|2024-08-07 04:53:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1723006420000|2024-08-07 04:53:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1723006430000|2024-08-07 04:53:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1723006440000|2024-08-07 04:54:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723006550000|2024-08-07 04:55:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1723006560000|2024-08-07 04:56:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723006570000|2024-08-07 04:56:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1723006690000|2024-08-07 04:58:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1723006710000|2024-08-07 04:58:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723006770000|2024-08-07 04:59:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1723006800000|2024-08-07 05:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723006820000|2024-08-07 05:00:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1723006850000|2024-08-07 05:00:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1723006870000|2024-08-07 05:01:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723006990000|2024-08-07 05:03:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1723007000000|2024-08-07 05:03:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1723007050000|2024-08-07 05:04:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723007060000|2024-08-07 05:04:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1723007140000|2024-08-07 05:05:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723007160000|2024-08-07 05:06:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723007210000|2024-08-07 05:06:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723007220000|2024-08-07 05:07:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1723007230000|2024-08-07 05:07:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1723007240000|2024-08-07 05:07:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723007250000|2024-08-07 05:07:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1723007280000|2024-08-07 05:08:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723007310000|2024-08-07 05:08:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723007450000|2024-08-07 05:10:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723007460000|2024-08-07 05:11:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1723007510000|2024-08-07 05:11:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723007590000|2024-08-07 05:13:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723007610000|2024-08-07 05:13:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723007660000|2024-08-07 05:14:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723007690000|2024-08-07 05:14:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1723007700000|2024-08-07 05:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723007710000|2024-08-07 05:15:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723007720000|2024-08-07 05:15:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723007740000|2024-08-07 05:15:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723007750000|2024-08-07 05:15:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1723007760000|2024-08-07 05:16:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723007770000|2024-08-07 05:16:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723007780000|2024-08-07 05:16:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723007820000|2024-08-07 05:17:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723007830000|2024-08-07 05:17:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723007880000|2024-08-07 05:18:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1723007890000|2024-08-07 05:18:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723007910000|2024-08-07 05:18:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1723007930000|2024-08-07 05:18:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1723007970000|2024-08-07 05:19:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1723008000000|2024-08-07 05:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1723008010000|2024-08-07 05:20:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1723008040000|2024-08-07 05:20:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1723008050000|2024-08-07 05:20:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1723008110000|2024-08-07 05:21:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1723008120000|2024-08-07 05:22:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723008160000|2024-08-07 05:22:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723008180000|2024-08-07 05:23:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723008220000|2024-08-07 05:23:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1723008260000|2024-08-07 05:24:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1723008270000|2024-08-07 05:24:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1723008280000|2024-08-07 05:24:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1723008290000|2024-08-07 05:24:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1723008300000|2024-08-07 05:25:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1723008330000|2024-08-07 05:25:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723008340000|2024-08-07 05:25:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|10
1723008450000|2024-08-07 05:27:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723008460000|2024-08-07 05:27:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1723008470000|2024-08-07 05:27:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1723008480000|2024-08-07 05:28:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723008520000|2024-08-07 05:28:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1723008620000|2024-08-07 05:30:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1723008630000|2024-08-07 05:30:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1723008640000|2024-08-07 05:30:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1723008650000|2024-08-07 05:30:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1723008660000|2024-08-07 05:31:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1723008670000|2024-08-07 05:31:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1723008700000|2024-08-07 05:31:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723008730000|2024-08-07 05:32:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723008760000|2024-08-07 05:32:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1723008770000|2024-08-07 05:32:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1723008780000|2024-08-07 05:33:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1723008840000|2024-08-07 05:34:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723008850000|2024-08-07 05:34:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723008900000|2024-08-07 05:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723008910000|2024-08-07 05:35:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1723008920000|2024-08-07 05:35:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1723008930000|2024-08-07 05:35:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1723008990000|2024-08-07 05:36:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1723009000000|2024-08-07 05:36:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1723009040000|2024-08-07 05:37:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723009050000|2024-08-07 05:37:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723009070000|2024-08-07 05:37:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723009080000|2024-08-07 05:38:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1723009090000|2024-08-07 05:38:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1723009110000|2024-08-07 05:38:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1723009170000|2024-08-07 05:39:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1723009180000|2024-08-07 05:39:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1723009210000|2024-08-07 05:40:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1723009240000|2024-08-07 05:40:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723009250000|2024-08-07 05:40:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723009260000|2024-08-07 05:41:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723009270000|2024-08-07 05:41:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1723009280000|2024-08-07 05:41:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723009290000|2024-08-07 05:41:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723009300000|2024-08-07 05:41:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723009320000|2024-08-07 05:42:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723009330000|2024-08-07 05:42:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1723009340000|2024-08-07 05:42:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1723009350000|2024-08-07 05:42:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1723009380000|2024-08-07 05:43:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723009390000|2024-08-07 05:43:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723009420000|2024-08-07 05:43:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723009430000|2024-08-07 05:43:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1723009440000|2024-08-07 05:44:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1723009460000|2024-08-07 05:44:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1723009550000|2024-08-07 05:45:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723009560000|2024-08-07 05:46:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1723009570000|2024-08-07 05:46:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723009580000|2024-08-07 05:46:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1723009590000|2024-08-07 05:46:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723009600000|2024-08-07 05:46:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1723009680000|2024-08-07 05:48:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1723009690000|2024-08-07 05:48:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1723009700000|2024-08-07 05:48:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1723009710000|2024-08-07 05:48:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1723009730000|2024-08-07 05:48:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1723009760000|2024-08-07 05:49:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1723009890000|2024-08-07 05:51:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723009910000|2024-08-07 05:51:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723009920000|2024-08-07 05:52:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1723009930000|2024-08-07 05:52:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1723010000000|2024-08-07 05:53:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723010010000|2024-08-07 05:53:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1723010100000|2024-08-07 05:55:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1723010110000|2024-08-07 05:55:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1723010130000|2024-08-07 05:55:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723010140000|2024-08-07 05:55:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723010150000|2024-08-07 05:55:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1723010170000|2024-08-07 05:56:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1723010200000|2024-08-07 05:56:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|7
1723010220000|2024-08-07 05:57:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723010230000|2024-08-07 05:57:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1723010280000|2024-08-07 05:58:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723010290000|2024-08-07 05:58:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1723010300000|2024-08-07 05:58:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1723010310000|2024-08-07 05:58:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723010470000|2024-08-07 06:01:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723010510000|2024-08-07 06:01:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1723010520000|2024-08-07 06:02:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1723010550000|2024-08-07 06:02:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723010610000|2024-08-07 06:03:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1723010680000|2024-08-07 06:04:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1723010810000|2024-08-07 06:06:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723010820000|2024-08-07 06:07:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1723010870000|2024-08-07 06:07:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723010920000|2024-08-07 06:08:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723010950000|2024-08-07 06:09:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723010960000|2024-08-07 06:09:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1723010970000|2024-08-07 06:09:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1723010990000|2024-08-07 06:09:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723011000000|2024-08-07 06:10:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1723011010000|2024-08-07 06:10:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1723011040000|2024-08-07 06:10:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723011110000|2024-08-07 06:11:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1723011120000|2024-08-07 06:12:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723011150000|2024-08-07 06:12:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1723011160000|2024-08-07 06:12:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1723011310000|2024-08-07 06:15:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723011320000|2024-08-07 06:15:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723011330000|2024-08-07 06:15:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1723011370000|2024-08-07 06:16:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723011390000|2024-08-07 06:16:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723011450000|2024-08-07 06:17:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723011460000|2024-08-07 06:17:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1723011470000|2024-08-07 06:17:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723011490000|2024-08-07 06:18:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1723011520000|2024-08-07 06:18:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1723011540000|2024-08-07 06:19:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723011580000|2024-08-07 06:19:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1723011610000|2024-08-07 06:20:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1723011640000|2024-08-07 06:20:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1723011650000|2024-08-07 06:20:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1723011680000|2024-08-07 06:21:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1723011700000|2024-08-07 06:21:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1723011720000|2024-08-07 06:22:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1723011730000|2024-08-07 06:22:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1723011750000|2024-08-07 06:22:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723011790000|2024-08-07 06:23:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1723011800000|2024-08-07 06:23:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723011820000|2024-08-07 06:23:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1723011900000|2024-08-07 06:25:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723011910000|2024-08-07 06:25:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723011930000|2024-08-07 06:25:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723011970000|2024-08-07 06:26:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723012020000|2024-08-07 06:27:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723012030000|2024-08-07 06:27:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723012060000|2024-08-07 06:27:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723012090000|2024-08-07 06:28:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723012100000|2024-08-07 06:28:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1723012110000|2024-08-07 06:28:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723012130000|2024-08-07 06:28:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1723012170000|2024-08-07 06:29:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1723012190000|2024-08-07 06:29:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1723012200000|2024-08-07 06:30:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|4
1723012220000|2024-08-07 06:30:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723012280000|2024-08-07 06:31:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723012290000|2024-08-07 06:31:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1723012300000|2024-08-07 06:31:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723012390000|2024-08-07 06:33:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1723012420000|2024-08-07 06:33:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1723012440000|2024-08-07 06:34:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723012500000|2024-08-07 06:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723012510000|2024-08-07 06:35:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1723012520000|2024-08-07 06:35:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1723012540000|2024-08-07 06:35:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723012590000|2024-08-07 06:36:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1723012620000|2024-08-07 06:37:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723012640000|2024-08-07 06:37:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1723012650000|2024-08-07 06:37:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1723012660000|2024-08-07 06:37:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1723012690000|2024-08-07 06:38:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1723012700000|2024-08-07 06:38:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1723012710000|2024-08-07 06:38:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|10
1723012720000|2024-08-07 06:38:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1723012730000|2024-08-07 06:38:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1723012740000|2024-08-07 06:39:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1723012790000|2024-08-07 06:39:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723012800000|2024-08-07 06:40:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723012850000|2024-08-07 06:40:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723012870000|2024-08-07 06:41:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723012920000|2024-08-07 06:42:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1723012970000|2024-08-07 06:42:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1723012980000|2024-08-07 06:43:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1723012990000|2024-08-07 06:43:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723013020000|2024-08-07 06:43:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723013030000|2024-08-07 06:43:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723013040000|2024-08-07 06:44:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1723013050000|2024-08-07 06:44:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723013060000|2024-08-07 06:44:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1723013090000|2024-08-07 06:44:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1723013100000|2024-08-07 06:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1723013110000|2024-08-07 06:45:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1723013130000|2024-08-07 06:45:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1723013140000|2024-08-07 06:45:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1723013180000|2024-08-07 06:46:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1723013190000|2024-08-07 06:46:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|16
1723013200000|2024-08-07 06:46:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1723013210000|2024-08-07 06:46:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1723013310000|2024-08-07 06:48:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723013320000|2024-08-07 06:48:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1723013390000|2024-08-07 06:49:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1723013400000|2024-08-07 06:50:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1723013480000|2024-08-07 06:51:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1723013490000|2024-08-07 06:51:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1723013500000|2024-08-07 06:51:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723013520000|2024-08-07 06:52:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723013570000|2024-08-07 06:52:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723013580000|2024-08-07 06:53:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1723013590000|2024-08-07 06:53:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1723013600000|2024-08-07 06:53:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1723013610000|2024-08-07 06:53:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1723013620000|2024-08-07 06:53:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1723013630000|2024-08-07 06:53:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1723013640000|2024-08-07 06:54:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1723013650000|2024-08-07 06:54:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1723013670000|2024-08-07 06:54:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1723013680000|2024-08-07 06:54:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723013690000|2024-08-07 06:54:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1723013720000|2024-08-07 06:55:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723013760000|2024-08-07 06:56:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723013780000|2024-08-07 06:56:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723013790000|2024-08-07 06:56:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723013810000|2024-08-07 06:56:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1723013870000|2024-08-07 06:57:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1723013930000|2024-08-07 06:58:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1723013940000|2024-08-07 06:59:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723013950000|2024-08-07 06:59:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723014000000|2024-08-07 07:00:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723014040000|2024-08-07 07:00:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723014100000|2024-08-07 07:01:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723014120000|2024-08-07 07:02:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1723014130000|2024-08-07 07:02:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723014160000|2024-08-07 07:02:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1723014190000|2024-08-07 07:03:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1723014200000|2024-08-07 07:03:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723014250000|2024-08-07 07:04:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723014290000|2024-08-07 07:04:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723014300000|2024-08-07 07:05:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1723014330000|2024-08-07 07:05:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723014360000|2024-08-07 07:06:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1723014380000|2024-08-07 07:06:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1723014390000|2024-08-07 07:06:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723014410000|2024-08-07 07:06:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723014500000|2024-08-07 07:08:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723014560000|2024-08-07 07:09:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723014570000|2024-08-07 07:09:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723014580000|2024-08-07 07:09:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1723014760000|2024-08-07 07:12:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1723014770000|2024-08-07 07:12:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1723014780000|2024-08-07 07:13:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723014790000|2024-08-07 07:13:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1723014820000|2024-08-07 07:13:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723014850000|2024-08-07 07:14:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723014860000|2024-08-07 07:14:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1723014870000|2024-08-07 07:14:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|10
1723014880000|2024-08-07 07:14:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1723014920000|2024-08-07 07:15:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723014930000|2024-08-07 07:15:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1723014940000|2024-08-07 07:15:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1723014970000|2024-08-07 07:16:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723014980000|2024-08-07 07:16:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1723015030000|2024-08-07 07:17:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723015050000|2024-08-07 07:17:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723015060000|2024-08-07 07:17:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1723015130000|2024-08-07 07:18:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1723015140000|2024-08-07 07:19:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1723015160000|2024-08-07 07:19:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1723015210000|2024-08-07 07:20:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1723015230000|2024-08-07 07:20:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1723015260000|2024-08-07 07:21:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723015270000|2024-08-07 07:21:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1723015310000|2024-08-07 07:21:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723015320000|2024-08-07 07:22:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723015330000|2024-08-07 07:22:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723015340000|2024-08-07 07:22:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1723015370000|2024-08-07 07:22:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1723015380000|2024-08-07 07:23:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1723015420000|2024-08-07 07:23:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1723015430000|2024-08-07 07:23:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1723015440000|2024-08-07 07:24:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1723015450000|2024-08-07 07:24:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1723015510000|2024-08-07 07:25:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1723015570000|2024-08-07 07:26:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1723015610000|2024-08-07 07:26:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723015620000|2024-08-07 07:27:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1723015630000|2024-08-07 07:27:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1723015680000|2024-08-07 07:28:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723015690000|2024-08-07 07:28:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1723015760000|2024-08-07 07:29:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1723015800000|2024-08-07 07:30:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1723015820000|2024-08-07 07:30:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723015830000|2024-08-07 07:30:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1723015840000|2024-08-07 07:30:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1723015850000|2024-08-07 07:30:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1723015860000|2024-08-07 07:31:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1723015870000|2024-08-07 07:31:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1723015900000|2024-08-07 07:31:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1723016050000|2024-08-07 07:34:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1723016060000|2024-08-07 07:34:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1723016110000|2024-08-07 07:35:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723016140000|2024-08-07 07:35:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1723016150000|2024-08-07 07:35:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1723016160000|2024-08-07 07:36:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1723016230000|2024-08-07 07:37:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1723016240000|2024-08-07 07:37:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723016250000|2024-08-07 07:37:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1723016350000|2024-08-07 07:39:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723016400000|2024-08-07 07:40:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1723016430000|2024-08-07 07:40:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723016470000|2024-08-07 07:41:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1723016480000|2024-08-07 07:41:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1723016550000|2024-08-07 07:42:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1723016600000|2024-08-07 07:43:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723016630000|2024-08-07 07:43:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723016660000|2024-08-07 07:44:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723016700000|2024-08-07 07:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723016750000|2024-08-07 07:45:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723016760000|2024-08-07 07:46:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1723016770000|2024-08-07 07:46:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1723016780000|2024-08-07 07:46:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723016830000|2024-08-07 07:47:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723016870000|2024-08-07 07:47:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723016880000|2024-08-07 07:48:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723016890000|2024-08-07 07:48:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1723016910000|2024-08-07 07:48:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723016980000|2024-08-07 07:49:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1723017010000|2024-08-07 07:50:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723017030000|2024-08-07 07:50:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1723017050000|2024-08-07 07:50:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1723017060000|2024-08-07 07:51:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1723017070000|2024-08-07 07:51:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723017120000|2024-08-07 07:52:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723017140000|2024-08-07 07:52:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723017150000|2024-08-07 07:52:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723017210000|2024-08-07 07:53:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723017230000|2024-08-07 07:53:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1723017240000|2024-08-07 07:54:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1723017250000|2024-08-07 07:54:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723017320000|2024-08-07 07:55:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1723017330000|2024-08-07 07:55:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1723017390000|2024-08-07 07:56:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1723017400000|2024-08-07 07:56:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1723017410000|2024-08-07 07:56:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1723017430000|2024-08-07 07:57:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1723017470000|2024-08-07 07:57:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1723017480000|2024-08-07 07:58:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1723017590000|2024-08-07 07:59:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1723017600000|2024-08-07 08:00:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1723017610000|2024-08-07 08:00:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723017640000|2024-08-07 08:00:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1723017660000|2024-08-07 08:01:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723017670000|2024-08-07 08:01:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723017720000|2024-08-07 08:02:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723017730000|2024-08-07 08:02:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723017770000|2024-08-07 08:02:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1723017780000|2024-08-07 08:03:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723017800000|2024-08-07 08:03:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1723017810000|2024-08-07 08:03:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1723017840000|2024-08-07 08:04:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723017960000|2024-08-07 08:06:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723017980000|2024-08-07 08:06:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723018050000|2024-08-07 08:07:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723018110000|2024-08-07 08:08:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723018200000|2024-08-07 08:10:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723018270000|2024-08-07 08:11:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1723018290000|2024-08-07 08:11:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723018310000|2024-08-07 08:11:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1723018320000|2024-08-07 08:12:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723018330000|2024-08-07 08:12:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723018350000|2024-08-07 08:12:30|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|9
1723018360000|2024-08-07 08:12:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723018370000|2024-08-07 08:12:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723018390000|2024-08-07 08:13:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723018400000|2024-08-07 08:13:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723018460000|2024-08-07 08:14:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723018500000|2024-08-07 08:15:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723018540000|2024-08-07 08:15:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723018550000|2024-08-07 08:15:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723018580000|2024-08-07 08:16:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723018600000|2024-08-07 08:16:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723018620000|2024-08-07 08:17:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723018640000|2024-08-07 08:17:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723018650000|2024-08-07 08:17:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723018680000|2024-08-07 08:18:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723018780000|2024-08-07 08:19:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723018830000|2024-08-07 08:20:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723018840000|2024-08-07 08:20:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1723018880000|2024-08-07 08:21:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723018890000|2024-08-07 08:21:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723018920000|2024-08-07 08:22:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723018980000|2024-08-07 08:23:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723019010000|2024-08-07 08:23:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1723019020000|2024-08-07 08:23:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723019030000|2024-08-07 08:23:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|15
1723019060000|2024-08-07 08:24:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723019070000|2024-08-07 08:24:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1723019080000|2024-08-07 08:24:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723019170000|2024-08-07 08:26:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723019180000|2024-08-07 08:26:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723019310000|2024-08-07 08:28:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723019370000|2024-08-07 08:29:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1723019380000|2024-08-07 08:29:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1723019390000|2024-08-07 08:29:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723019400000|2024-08-07 08:30:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723019480000|2024-08-07 08:31:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723019530000|2024-08-07 08:32:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723019560000|2024-08-07 08:32:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723019570000|2024-08-07 08:32:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723019600000|2024-08-07 08:33:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1723019610000|2024-08-07 08:33:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723019620000|2024-08-07 08:33:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723019670000|2024-08-07 08:34:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723019680000|2024-08-07 08:34:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723019690000|2024-08-07 08:34:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723019700000|2024-08-07 08:35:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723019740000|2024-08-07 08:35:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723019790000|2024-08-07 08:36:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723019810000|2024-08-07 08:36:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723019820000|2024-08-07 08:37:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723019880000|2024-08-07 08:38:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1723019890000|2024-08-07 08:38:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1723019910000|2024-08-07 08:38:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723019920000|2024-08-07 08:38:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723019930000|2024-08-07 08:38:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723019940000|2024-08-07 08:39:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1723019950000|2024-08-07 08:39:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723019960000|2024-08-07 08:39:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723019970000|2024-08-07 08:39:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723020010000|2024-08-07 08:40:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723020070000|2024-08-07 08:41:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723020100000|2024-08-07 08:41:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723020120000|2024-08-07 08:42:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723020130000|2024-08-07 08:42:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723020140000|2024-08-07 08:42:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723020150000|2024-08-07 08:42:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723020170000|2024-08-07 08:42:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723020180000|2024-08-07 08:43:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723020190000|2024-08-07 08:43:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723020210000|2024-08-07 08:43:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723020230000|2024-08-07 08:43:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723020240000|2024-08-07 08:44:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723020260000|2024-08-07 08:44:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723020280000|2024-08-07 08:44:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723020290000|2024-08-07 08:44:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723020320000|2024-08-07 08:45:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723020330000|2024-08-07 08:45:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723020340000|2024-08-07 08:45:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723020350000|2024-08-07 08:45:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1723020360000|2024-08-07 08:46:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723020380000|2024-08-07 08:46:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723020390000|2024-08-07 08:46:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723020400000|2024-08-07 08:46:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723020420000|2024-08-07 08:47:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723020430000|2024-08-07 08:47:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723020450000|2024-08-07 08:47:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723020530000|2024-08-07 08:48:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723020540000|2024-08-07 08:49:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723020550000|2024-08-07 08:49:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723020560000|2024-08-07 08:49:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723020600000|2024-08-07 08:50:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723020610000|2024-08-07 08:50:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723020620000|2024-08-07 08:50:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723020650000|2024-08-07 08:50:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723020660000|2024-08-07 08:51:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723020680000|2024-08-07 08:51:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723020740000|2024-08-07 08:52:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723020750000|2024-08-07 08:52:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1723020760000|2024-08-07 08:52:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723020840000|2024-08-07 08:54:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723020880000|2024-08-07 08:54:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723020890000|2024-08-07 08:54:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723020970000|2024-08-07 08:56:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1723020980000|2024-08-07 08:56:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1723021010000|2024-08-07 08:56:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723021020000|2024-08-07 08:57:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723021060000|2024-08-07 08:57:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723021080000|2024-08-07 08:58:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723021100000|2024-08-07 08:58:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723021130000|2024-08-07 08:58:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723021170000|2024-08-07 08:59:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723021180000|2024-08-07 08:59:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723021190000|2024-08-07 08:59:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723021200000|2024-08-07 09:00:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723021210000|2024-08-07 09:00:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723021220000|2024-08-07 09:00:20|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|3
1723021250000|2024-08-07 09:00:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723021260000|2024-08-07 09:01:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1723021290000|2024-08-07 09:01:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723021300000|2024-08-07 09:01:40|9.44|9.39|9.46|9.41|9.46|9.41|9.43|9.38|5
1723021340000|2024-08-07 09:02:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1723021350000|2024-08-07 09:02:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723021360000|2024-08-07 09:02:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723021370000|2024-08-07 09:02:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1723021380000|2024-08-07 09:03:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723021390000|2024-08-07 09:03:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723021400000|2024-08-07 09:03:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1723021410000|2024-08-07 09:03:30|9.48|9.43|9.47|9.42|9.48|9.43|9.46|9.41|4
1723021420000|2024-08-07 09:03:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723021440000|2024-08-07 09:04:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723021450000|2024-08-07 09:04:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723021460000|2024-08-07 09:04:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723021470000|2024-08-07 09:04:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723021490000|2024-08-07 09:04:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723021500000|2024-08-07 09:05:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723021560000|2024-08-07 09:06:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723021570000|2024-08-07 09:06:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723021600000|2024-08-07 09:06:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723021610000|2024-08-07 09:06:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723021620000|2024-08-07 09:07:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723021630000|2024-08-07 09:07:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723021640000|2024-08-07 09:07:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723021650000|2024-08-07 09:07:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1723021660000|2024-08-07 09:07:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723021690000|2024-08-07 09:08:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723021740000|2024-08-07 09:09:00|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|3
1723021750000|2024-08-07 09:09:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1723021770000|2024-08-07 09:09:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723021790000|2024-08-07 09:09:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723021800000|2024-08-07 09:10:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723021810000|2024-08-07 09:10:10|9.43|9.38|9.44|9.39|9.44|9.39|9.42|9.37|4
1723021820000|2024-08-07 09:10:20|9.45|9.4|9.44|9.39|9.45|9.4|9.43|9.38|3
1723021830000|2024-08-07 09:10:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723021850000|2024-08-07 09:10:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723021860000|2024-08-07 09:11:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1723021870000|2024-08-07 09:11:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1723021900000|2024-08-07 09:11:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1723021910000|2024-08-07 09:11:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723021920000|2024-08-07 09:12:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723021930000|2024-08-07 09:12:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723021940000|2024-08-07 09:12:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|11
1723021970000|2024-08-07 09:12:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1723021980000|2024-08-07 09:13:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1723021990000|2024-08-07 09:13:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723022030000|2024-08-07 09:13:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723022040000|2024-08-07 09:14:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1723022110000|2024-08-07 09:15:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723022130000|2024-08-07 09:15:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723022140000|2024-08-07 09:15:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723022170000|2024-08-07 09:16:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723022230000|2024-08-07 09:17:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723022300000|2024-08-07 09:18:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723022310000|2024-08-07 09:18:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1723022320000|2024-08-07 09:18:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1723022330000|2024-08-07 09:18:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723022340000|2024-08-07 09:19:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1723022360000|2024-08-07 09:19:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723022370000|2024-08-07 09:19:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723022390000|2024-08-07 09:19:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723022400000|2024-08-07 09:20:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723022420000|2024-08-07 09:20:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723022450000|2024-08-07 09:20:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723022460000|2024-08-07 09:21:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723022490000|2024-08-07 09:21:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723022500000|2024-08-07 09:21:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1723022540000|2024-08-07 09:22:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723022550000|2024-08-07 09:22:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1723022560000|2024-08-07 09:22:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723022610000|2024-08-07 09:23:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723022630000|2024-08-07 09:23:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|12
1723022640000|2024-08-07 09:24:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723022650000|2024-08-07 09:24:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723022660000|2024-08-07 09:24:20|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723022710000|2024-08-07 09:25:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723022740000|2024-08-07 09:25:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723022760000|2024-08-07 09:26:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723022790000|2024-08-07 09:26:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723022800000|2024-08-07 09:26:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1723022820000|2024-08-07 09:27:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723022830000|2024-08-07 09:27:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723022840000|2024-08-07 09:27:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723022850000|2024-08-07 09:27:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723022880000|2024-08-07 09:28:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723022900000|2024-08-07 09:28:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723022910000|2024-08-07 09:28:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723022940000|2024-08-07 09:29:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723022980000|2024-08-07 09:29:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723023000000|2024-08-07 09:30:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723023020000|2024-08-07 09:30:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723023030000|2024-08-07 09:30:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1723023070000|2024-08-07 09:31:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1723023080000|2024-08-07 09:31:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|14
1723023090000|2024-08-07 09:31:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1723023100000|2024-08-07 09:31:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723023110000|2024-08-07 09:31:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1723023120000|2024-08-07 09:32:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723023170000|2024-08-07 09:32:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723023180000|2024-08-07 09:33:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723023240000|2024-08-07 09:34:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723023270000|2024-08-07 09:34:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723023310000|2024-08-07 09:35:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1723023320000|2024-08-07 09:35:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1723023330000|2024-08-07 09:35:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723023340000|2024-08-07 09:35:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723023350000|2024-08-07 09:35:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723023360000|2024-08-07 09:36:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1723023370000|2024-08-07 09:36:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723023400000|2024-08-07 09:36:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723023410000|2024-08-07 09:36:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723023440000|2024-08-07 09:37:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723023760000|2024-08-07 09:42:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723023770000|2024-08-07 09:42:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723023810000|2024-08-07 09:43:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723023820000|2024-08-07 09:43:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723023840000|2024-08-07 09:44:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723023900000|2024-08-07 09:45:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723023910000|2024-08-07 09:45:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1723023980000|2024-08-07 09:46:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1723024000000|2024-08-07 09:46:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723024030000|2024-08-07 09:47:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723024080000|2024-08-07 09:48:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723024110000|2024-08-07 09:48:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723024120000|2024-08-07 09:48:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1723024250000|2024-08-07 09:50:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723024280000|2024-08-07 09:51:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723024300000|2024-08-07 09:51:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|11
1723024390000|2024-08-07 09:53:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723024460000|2024-08-07 09:54:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723024470000|2024-08-07 09:54:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723024580000|2024-08-07 09:56:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723024620000|2024-08-07 09:57:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723024670000|2024-08-07 09:57:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723024700000|2024-08-07 09:58:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723024710000|2024-08-07 09:58:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|8
1723024720000|2024-08-07 09:58:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1723024730000|2024-08-07 09:58:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723024740000|2024-08-07 09:59:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723024850000|2024-08-07 10:00:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723024860000|2024-08-07 10:01:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723024870000|2024-08-07 10:01:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|8
1723024880000|2024-08-07 10:01:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723024920000|2024-08-07 10:02:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723024930000|2024-08-07 10:02:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723024970000|2024-08-07 10:02:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1723025010000|2024-08-07 10:03:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723025070000|2024-08-07 10:04:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723025080000|2024-08-07 10:04:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723025090000|2024-08-07 10:04:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723025120000|2024-08-07 10:05:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723025160000|2024-08-07 10:06:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723025170000|2024-08-07 10:06:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723025190000|2024-08-07 10:06:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723025200000|2024-08-07 10:06:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|8
1723025210000|2024-08-07 10:06:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723025260000|2024-08-07 10:07:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723025350000|2024-08-07 10:09:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1723025360000|2024-08-07 10:09:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723025370000|2024-08-07 10:09:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723025400000|2024-08-07 10:10:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723025420000|2024-08-07 10:10:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723025430000|2024-08-07 10:10:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723025450000|2024-08-07 10:10:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723025460000|2024-08-07 10:11:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723025470000|2024-08-07 10:11:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723025480000|2024-08-07 10:11:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723025610000|2024-08-07 10:13:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1723025650000|2024-08-07 10:14:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723025730000|2024-08-07 10:15:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723025800000|2024-08-07 10:16:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723025840000|2024-08-07 10:17:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723025860000|2024-08-07 10:17:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723026000000|2024-08-07 10:20:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723026010000|2024-08-07 10:20:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723026060000|2024-08-07 10:21:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723026140000|2024-08-07 10:22:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723026170000|2024-08-07 10:22:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723026180000|2024-08-07 10:23:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723026190000|2024-08-07 10:23:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723026200000|2024-08-07 10:23:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723026350000|2024-08-07 10:25:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1723026360000|2024-08-07 10:26:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723026370000|2024-08-07 10:26:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723026380000|2024-08-07 10:26:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723026390000|2024-08-07 10:26:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723026440000|2024-08-07 10:27:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723026450000|2024-08-07 10:27:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723026460000|2024-08-07 10:27:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723026470000|2024-08-07 10:27:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723026490000|2024-08-07 10:28:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723026500000|2024-08-07 10:28:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723026510000|2024-08-07 10:28:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723026520000|2024-08-07 10:28:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723026770000|2024-08-07 10:32:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723026780000|2024-08-07 10:33:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723026790000|2024-08-07 10:33:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723026850000|2024-08-07 10:34:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723026920000|2024-08-07 10:35:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723026930000|2024-08-07 10:35:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723026990000|2024-08-07 10:36:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723027030000|2024-08-07 10:37:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723027040000|2024-08-07 10:37:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723027060000|2024-08-07 10:37:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723027070000|2024-08-07 10:37:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723027110000|2024-08-07 10:38:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1723027120000|2024-08-07 10:38:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1723027130000|2024-08-07 10:38:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723027140000|2024-08-07 10:39:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723027160000|2024-08-07 10:39:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723027180000|2024-08-07 10:39:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723027200000|2024-08-07 10:40:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|9
1723027210000|2024-08-07 10:40:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723027240000|2024-08-07 10:40:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723027260000|2024-08-07 10:41:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723027290000|2024-08-07 10:41:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723027320000|2024-08-07 10:42:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723027330000|2024-08-07 10:42:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723027370000|2024-08-07 10:42:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723027380000|2024-08-07 10:43:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723027400000|2024-08-07 10:43:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723027410000|2024-08-07 10:43:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723027420000|2024-08-07 10:43:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1723027430000|2024-08-07 10:43:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723027530000|2024-08-07 10:45:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723027540000|2024-08-07 10:45:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723027550000|2024-08-07 10:45:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723027570000|2024-08-07 10:46:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723027650000|2024-08-07 10:47:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723027690000|2024-08-07 10:48:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723027710000|2024-08-07 10:48:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723027800000|2024-08-07 10:50:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723027880000|2024-08-07 10:51:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723027920000|2024-08-07 10:52:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723027940000|2024-08-07 10:52:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723027950000|2024-08-07 10:52:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723028010000|2024-08-07 10:53:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723028040000|2024-08-07 10:54:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723028050000|2024-08-07 10:54:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723028070000|2024-08-07 10:54:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723028090000|2024-08-07 10:54:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723028100000|2024-08-07 10:55:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723028120000|2024-08-07 10:55:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723028160000|2024-08-07 10:56:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723028180000|2024-08-07 10:56:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723028250000|2024-08-07 10:57:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723028260000|2024-08-07 10:57:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723028280000|2024-08-07 10:58:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723028290000|2024-08-07 10:58:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723028320000|2024-08-07 10:58:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723028360000|2024-08-07 10:59:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723028410000|2024-08-07 11:00:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|7
1723028500000|2024-08-07 11:01:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723028510000|2024-08-07 11:01:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723028520000|2024-08-07 11:02:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723028540000|2024-08-07 11:02:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723028550000|2024-08-07 11:02:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1723028620000|2024-08-07 11:03:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723028650000|2024-08-07 11:04:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723028660000|2024-08-07 11:04:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|13
1723028670000|2024-08-07 11:04:30|9.47|9.42|9.48|9.43|9.48|9.43|9.46|9.41|4
1723028680000|2024-08-07 11:04:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723028740000|2024-08-07 11:05:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723028790000|2024-08-07 11:06:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723028820000|2024-08-07 11:07:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723028830000|2024-08-07 11:07:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723028850000|2024-08-07 11:07:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723028860000|2024-08-07 11:07:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723028870000|2024-08-07 11:07:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1723028880000|2024-08-07 11:08:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723028890000|2024-08-07 11:08:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1723028900000|2024-08-07 11:08:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|21
1723028910000|2024-08-07 11:08:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723028920000|2024-08-07 11:08:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723028930000|2024-08-07 11:08:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723028940000|2024-08-07 11:09:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723028970000|2024-08-07 11:09:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723028990000|2024-08-07 11:09:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723029010000|2024-08-07 11:10:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723029050000|2024-08-07 11:10:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723029080000|2024-08-07 11:11:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723029090000|2024-08-07 11:11:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1723029100000|2024-08-07 11:11:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723029110000|2024-08-07 11:11:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1723029120000|2024-08-07 11:12:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723029130000|2024-08-07 11:12:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723029140000|2024-08-07 11:12:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723029220000|2024-08-07 11:13:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723029230000|2024-08-07 11:13:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723029240000|2024-08-07 11:14:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723029250000|2024-08-07 11:14:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723029280000|2024-08-07 11:14:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723029310000|2024-08-07 11:15:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723029330000|2024-08-07 11:15:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723029380000|2024-08-07 11:16:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723029390000|2024-08-07 11:16:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723029420000|2024-08-07 11:17:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723029430000|2024-08-07 11:17:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723029440000|2024-08-07 11:17:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1723029450000|2024-08-07 11:17:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723029460000|2024-08-07 11:17:40|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|9
1723029470000|2024-08-07 11:17:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|10
1723029500000|2024-08-07 11:18:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1723029580000|2024-08-07 11:19:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723029620000|2024-08-07 11:20:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723029640000|2024-08-07 11:20:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723029650000|2024-08-07 11:20:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723029660000|2024-08-07 11:21:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723029720000|2024-08-07 11:22:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723029740000|2024-08-07 11:22:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723029750000|2024-08-07 11:22:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723029760000|2024-08-07 11:22:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1723029770000|2024-08-07 11:22:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723029790000|2024-08-07 11:23:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723029820000|2024-08-07 11:23:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723029910000|2024-08-07 11:25:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723029940000|2024-08-07 11:25:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723030020000|2024-08-07 11:27:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723030030000|2024-08-07 11:27:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723030120000|2024-08-07 11:28:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723030130000|2024-08-07 11:28:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723030210000|2024-08-07 11:30:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723030220000|2024-08-07 11:30:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723030240000|2024-08-07 11:30:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723030250000|2024-08-07 11:30:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1723030260000|2024-08-07 11:31:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723030320000|2024-08-07 11:32:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723030340000|2024-08-07 11:32:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723030370000|2024-08-07 11:32:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723030380000|2024-08-07 11:33:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723030440000|2024-08-07 11:34:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723030470000|2024-08-07 11:34:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723030480000|2024-08-07 11:34:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1723030490000|2024-08-07 11:34:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723030500000|2024-08-07 11:35:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723030510000|2024-08-07 11:35:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723030530000|2024-08-07 11:35:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723030540000|2024-08-07 11:35:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1723030550000|2024-08-07 11:35:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723030670000|2024-08-07 11:37:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723030680000|2024-08-07 11:38:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|8
1723030700000|2024-08-07 11:38:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723030710000|2024-08-07 11:38:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1723030720000|2024-08-07 11:38:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1723030740000|2024-08-07 11:39:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723030750000|2024-08-07 11:39:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723030840000|2024-08-07 11:40:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1723030850000|2024-08-07 11:40:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1723030860000|2024-08-07 11:41:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723030870000|2024-08-07 11:41:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723030900000|2024-08-07 11:41:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723030920000|2024-08-07 11:42:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723030940000|2024-08-07 11:42:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723030960000|2024-08-07 11:42:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723030970000|2024-08-07 11:42:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723030990000|2024-08-07 11:43:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723031050000|2024-08-07 11:44:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723031060000|2024-08-07 11:44:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723031130000|2024-08-07 11:45:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723031140000|2024-08-07 11:45:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723031180000|2024-08-07 11:46:20|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723031190000|2024-08-07 11:46:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723031200000|2024-08-07 11:46:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723031210000|2024-08-07 11:46:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723031270000|2024-08-07 11:47:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723031290000|2024-08-07 11:48:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723031300000|2024-08-07 11:48:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|10
1723031320000|2024-08-07 11:48:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723031340000|2024-08-07 11:49:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723031370000|2024-08-07 11:49:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1723031380000|2024-08-07 11:49:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1723031400000|2024-08-07 11:50:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723031430000|2024-08-07 11:50:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723031440000|2024-08-07 11:50:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723031460000|2024-08-07 11:51:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723031490000|2024-08-07 11:51:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723031510000|2024-08-07 11:51:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723031560000|2024-08-07 11:52:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723031710000|2024-08-07 11:55:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723031720000|2024-08-07 11:55:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723031740000|2024-08-07 11:55:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723031790000|2024-08-07 11:56:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723031800000|2024-08-07 11:56:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1723031810000|2024-08-07 11:56:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723031820000|2024-08-07 11:57:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1723031830000|2024-08-07 11:57:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723031840000|2024-08-07 11:57:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723031920000|2024-08-07 11:58:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723031930000|2024-08-07 11:58:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723032000000|2024-08-07 12:00:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723032010000|2024-08-07 12:00:10|9.51|9.46|9.49|9.44|9.51|9.46|9.49|9.44|3
1723032030000|2024-08-07 12:00:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723032040000|2024-08-07 12:00:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723032060000|2024-08-07 12:01:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723032080000|2024-08-07 12:01:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723032100000|2024-08-07 12:01:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723032110000|2024-08-07 12:01:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723032160000|2024-08-07 12:02:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723032170000|2024-08-07 12:02:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723032200000|2024-08-07 12:03:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723032300000|2024-08-07 12:05:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1723032370000|2024-08-07 12:06:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723032380000|2024-08-07 12:06:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723032390000|2024-08-07 12:06:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723032410000|2024-08-07 12:06:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723032440000|2024-08-07 12:07:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723032470000|2024-08-07 12:07:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723032480000|2024-08-07 12:08:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723032500000|2024-08-07 12:08:20|9.49|9.44|9.5|9.45|9.51|9.46|9.49|9.44|6
1723032510000|2024-08-07 12:08:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723032530000|2024-08-07 12:08:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723032570000|2024-08-07 12:09:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723032580000|2024-08-07 12:09:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723032600000|2024-08-07 12:10:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723032610000|2024-08-07 12:10:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723032630000|2024-08-07 12:10:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723032640000|2024-08-07 12:10:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723032680000|2024-08-07 12:11:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723032730000|2024-08-07 12:12:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723032740000|2024-08-07 12:12:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1723032760000|2024-08-07 12:12:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1723032780000|2024-08-07 12:13:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723032790000|2024-08-07 12:13:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1723032820000|2024-08-07 12:13:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723032860000|2024-08-07 12:14:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723032890000|2024-08-07 12:14:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723032900000|2024-08-07 12:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723032920000|2024-08-07 12:15:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723032940000|2024-08-07 12:15:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723032950000|2024-08-07 12:15:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723032960000|2024-08-07 12:16:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723032970000|2024-08-07 12:16:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723032990000|2024-08-07 12:16:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723033000000|2024-08-07 12:16:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723033010000|2024-08-07 12:16:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723033030000|2024-08-07 12:17:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723033040000|2024-08-07 12:17:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723033050000|2024-08-07 12:17:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723033090000|2024-08-07 12:18:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723033100000|2024-08-07 12:18:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723033150000|2024-08-07 12:19:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723033170000|2024-08-07 12:19:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723033180000|2024-08-07 12:19:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723033190000|2024-08-07 12:19:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723033200000|2024-08-07 12:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723033210000|2024-08-07 12:20:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723033220000|2024-08-07 12:20:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723033230000|2024-08-07 12:20:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723033240000|2024-08-07 12:20:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723033250000|2024-08-07 12:20:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|13
1723033260000|2024-08-07 12:21:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1723033270000|2024-08-07 12:21:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723033280000|2024-08-07 12:21:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1723033290000|2024-08-07 12:21:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723033310000|2024-08-07 12:21:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723033330000|2024-08-07 12:22:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723033350000|2024-08-07 12:22:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723033360000|2024-08-07 12:22:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723033370000|2024-08-07 12:22:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723033380000|2024-08-07 12:23:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723033390000|2024-08-07 12:23:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723033400000|2024-08-07 12:23:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723033410000|2024-08-07 12:23:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723033440000|2024-08-07 12:24:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723033460000|2024-08-07 12:24:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723033470000|2024-08-07 12:24:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723033500000|2024-08-07 12:25:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723033510000|2024-08-07 12:25:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723033520000|2024-08-07 12:25:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1723033530000|2024-08-07 12:25:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723033540000|2024-08-07 12:25:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723033550000|2024-08-07 12:25:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1723033580000|2024-08-07 12:26:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723033600000|2024-08-07 12:26:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723033620000|2024-08-07 12:27:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723033630000|2024-08-07 12:27:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723033640000|2024-08-07 12:27:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723033680000|2024-08-07 12:28:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723033690000|2024-08-07 12:28:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723033700000|2024-08-07 12:28:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1723033730000|2024-08-07 12:28:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723033750000|2024-08-07 12:29:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723033760000|2024-08-07 12:29:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723033790000|2024-08-07 12:29:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723033810000|2024-08-07 12:30:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723033850000|2024-08-07 12:30:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1723033860000|2024-08-07 12:31:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1723033870000|2024-08-07 12:31:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1723033880000|2024-08-07 12:31:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723033890000|2024-08-07 12:31:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723033900000|2024-08-07 12:31:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723033930000|2024-08-07 12:32:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723033940000|2024-08-07 12:32:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723033950000|2024-08-07 12:32:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|9
1723033960000|2024-08-07 12:32:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723033970000|2024-08-07 12:32:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723033980000|2024-08-07 12:33:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723034040000|2024-08-07 12:34:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723034060000|2024-08-07 12:34:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723034110000|2024-08-07 12:35:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723034120000|2024-08-07 12:35:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723034140000|2024-08-07 12:35:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723034150000|2024-08-07 12:35:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1723034170000|2024-08-07 12:36:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723034180000|2024-08-07 12:36:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723034190000|2024-08-07 12:36:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723034220000|2024-08-07 12:37:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723034230000|2024-08-07 12:37:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1723034240000|2024-08-07 12:37:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723034330000|2024-08-07 12:38:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723034340000|2024-08-07 12:39:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723034350000|2024-08-07 12:39:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1723034360000|2024-08-07 12:39:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723034370000|2024-08-07 12:39:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1723034390000|2024-08-07 12:39:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1723034400000|2024-08-07 12:40:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1723034410000|2024-08-07 12:40:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723034420000|2024-08-07 12:40:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723034430000|2024-08-07 12:40:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1723034440000|2024-08-07 12:40:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1723034460000|2024-08-07 12:41:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1723034490000|2024-08-07 12:41:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723034500000|2024-08-07 12:41:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1723034510000|2024-08-07 12:41:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723034530000|2024-08-07 12:42:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723034540000|2024-08-07 12:42:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1723034550000|2024-08-07 12:42:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723034570000|2024-08-07 12:42:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723034590000|2024-08-07 12:43:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723034640000|2024-08-07 12:44:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723034650000|2024-08-07 12:44:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1723034670000|2024-08-07 12:44:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1723034680000|2024-08-07 12:44:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1723034700000|2024-08-07 12:45:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1723034710000|2024-08-07 12:45:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723034730000|2024-08-07 12:45:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1723034740000|2024-08-07 12:45:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1723034750000|2024-08-07 12:45:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1723034770000|2024-08-07 12:46:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723034780000|2024-08-07 12:46:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1723034810000|2024-08-07 12:46:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723034840000|2024-08-07 12:47:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1723034850000|2024-08-07 12:47:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723034940000|2024-08-07 12:49:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|7
1723034990000|2024-08-07 12:49:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723035010000|2024-08-07 12:50:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723035020000|2024-08-07 12:50:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1723035030000|2024-08-07 12:50:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723035040000|2024-08-07 12:50:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723035050000|2024-08-07 12:50:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723035060000|2024-08-07 12:51:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723035070000|2024-08-07 12:51:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723035150000|2024-08-07 12:52:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723035160000|2024-08-07 12:52:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1723035200000|2024-08-07 12:53:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723035220000|2024-08-07 12:53:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1723035240000|2024-08-07 12:54:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723035270000|2024-08-07 12:54:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723035310000|2024-08-07 12:55:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723035320000|2024-08-07 12:55:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1723035330000|2024-08-07 12:55:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1723035350000|2024-08-07 12:55:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723035360000|2024-08-07 12:56:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1723035590000|2024-08-07 12:59:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723035600000|2024-08-07 13:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1723035610000|2024-08-07 13:00:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1723035620000|2024-08-07 13:00:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1723035630000|2024-08-07 13:00:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1723035640000|2024-08-07 13:00:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1723035660000|2024-08-07 13:01:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723035670000|2024-08-07 13:01:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1723035740000|2024-08-07 13:02:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723035760000|2024-08-07 13:02:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723035790000|2024-08-07 13:03:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723035800000|2024-08-07 13:03:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723035810000|2024-08-07 13:03:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723035850000|2024-08-07 13:04:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723035880000|2024-08-07 13:04:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723035900000|2024-08-07 13:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723035920000|2024-08-07 13:05:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723035930000|2024-08-07 13:05:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723035950000|2024-08-07 13:05:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723035960000|2024-08-07 13:06:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|11
1723036010000|2024-08-07 13:06:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723036020000|2024-08-07 13:07:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723036030000|2024-08-07 13:07:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723036040000|2024-08-07 13:07:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723036060000|2024-08-07 13:07:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723036080000|2024-08-07 13:08:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723036120000|2024-08-07 13:08:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723036130000|2024-08-07 13:08:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723036140000|2024-08-07 13:09:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723036150000|2024-08-07 13:09:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723036160000|2024-08-07 13:09:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723036190000|2024-08-07 13:09:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723036200000|2024-08-07 13:10:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1723036220000|2024-08-07 13:10:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723036260000|2024-08-07 13:11:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1723036270000|2024-08-07 13:11:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1723036290000|2024-08-07 13:11:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1723036300000|2024-08-07 13:11:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723036310000|2024-08-07 13:11:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723036340000|2024-08-07 13:12:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723036350000|2024-08-07 13:12:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723036360000|2024-08-07 13:12:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723036370000|2024-08-07 13:12:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1723036380000|2024-08-07 13:13:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723036390000|2024-08-07 13:13:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723036400000|2024-08-07 13:13:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723036440000|2024-08-07 13:14:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1723036470000|2024-08-07 13:14:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723036490000|2024-08-07 13:14:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723036510000|2024-08-07 13:15:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1723036520000|2024-08-07 13:15:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723036530000|2024-08-07 13:15:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1723036540000|2024-08-07 13:15:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1723036590000|2024-08-07 13:16:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1723036620000|2024-08-07 13:17:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1723036630000|2024-08-07 13:17:10|9.66|9.61|9.64|9.59|9.66|9.61|9.64|9.59|3
1723036660000|2024-08-07 13:17:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723036680000|2024-08-07 13:18:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723036700000|2024-08-07 13:18:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723036710000|2024-08-07 13:18:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723036720000|2024-08-07 13:18:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723036750000|2024-08-07 13:19:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723036770000|2024-08-07 13:19:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723036780000|2024-08-07 13:19:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723036790000|2024-08-07 13:19:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723036800000|2024-08-07 13:20:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|10
1723036810000|2024-08-07 13:20:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723036820000|2024-08-07 13:20:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723036830000|2024-08-07 13:20:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723036850000|2024-08-07 13:20:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723036860000|2024-08-07 13:21:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723036870000|2024-08-07 13:21:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723036880000|2024-08-07 13:21:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723036890000|2024-08-07 13:21:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723036910000|2024-08-07 13:21:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723036940000|2024-08-07 13:22:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723036950000|2024-08-07 13:22:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723036960000|2024-08-07 13:22:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723036970000|2024-08-07 13:22:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723036980000|2024-08-07 13:23:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723036990000|2024-08-07 13:23:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723037000000|2024-08-07 13:23:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723037040000|2024-08-07 13:24:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723037120000|2024-08-07 13:25:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723037140000|2024-08-07 13:25:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723037150000|2024-08-07 13:25:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723037160000|2024-08-07 13:26:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723037170000|2024-08-07 13:26:10|9.63|9.58|9.6|9.55|9.63|9.58|9.6|9.55|4
1723037180000|2024-08-07 13:26:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723037200000|2024-08-07 13:26:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723037210000|2024-08-07 13:26:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723037230000|2024-08-07 13:27:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723037240000|2024-08-07 13:27:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723037250000|2024-08-07 13:27:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723037270000|2024-08-07 13:27:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723037280000|2024-08-07 13:28:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723037300000|2024-08-07 13:28:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723037320000|2024-08-07 13:28:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723037340000|2024-08-07 13:29:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723037350000|2024-08-07 13:29:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723037360000|2024-08-07 13:29:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723037370000|2024-08-07 13:29:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1723037380000|2024-08-07 13:29:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1723037390000|2024-08-07 13:29:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1723037400000|2024-08-07 13:30:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723037410000|2024-08-07 13:30:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723037420000|2024-08-07 13:30:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723037450000|2024-08-07 13:30:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723037480000|2024-08-07 13:31:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723037490000|2024-08-07 13:31:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723037500000|2024-08-07 13:31:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723037520000|2024-08-07 13:32:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1723037550000|2024-08-07 13:32:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1723037560000|2024-08-07 13:32:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723037580000|2024-08-07 13:33:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1723037590000|2024-08-07 13:33:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1723037600000|2024-08-07 13:33:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723037610000|2024-08-07 13:33:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723037640000|2024-08-07 13:34:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723037650000|2024-08-07 13:34:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1723037660000|2024-08-07 13:34:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1723037670000|2024-08-07 13:34:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1723037690000|2024-08-07 13:34:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1723037700000|2024-08-07 13:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1723037720000|2024-08-07 13:35:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723037730000|2024-08-07 13:35:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1723037740000|2024-08-07 13:35:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1723037760000|2024-08-07 13:36:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1723037770000|2024-08-07 13:36:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1723037780000|2024-08-07 13:36:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723037790000|2024-08-07 13:36:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723037800000|2024-08-07 13:36:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1723037810000|2024-08-07 13:36:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1723037840000|2024-08-07 13:37:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1723037850000|2024-08-07 13:37:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723037860000|2024-08-07 13:37:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1723037890000|2024-08-07 13:38:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723037910000|2024-08-07 13:38:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723037940000|2024-08-07 13:39:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1723037950000|2024-08-07 13:39:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723037960000|2024-08-07 13:39:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723037990000|2024-08-07 13:39:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1723038000000|2024-08-07 13:40:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|8
1723038010000|2024-08-07 13:40:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723038020000|2024-08-07 13:40:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723038040000|2024-08-07 13:40:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723038050000|2024-08-07 13:40:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723038060000|2024-08-07 13:41:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723038070000|2024-08-07 13:41:10|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|4
1723038080000|2024-08-07 13:41:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1723038090000|2024-08-07 13:41:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723038100000|2024-08-07 13:41:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723038120000|2024-08-07 13:42:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723038130000|2024-08-07 13:42:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723038140000|2024-08-07 13:42:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723038150000|2024-08-07 13:42:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1723038160000|2024-08-07 13:42:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723038170000|2024-08-07 13:42:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723038180000|2024-08-07 13:43:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1723038190000|2024-08-07 13:43:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723038200000|2024-08-07 13:43:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723038240000|2024-08-07 13:44:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723038250000|2024-08-07 13:44:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723038260000|2024-08-07 13:44:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723038270000|2024-08-07 13:44:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|12
1723038280000|2024-08-07 13:44:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723038290000|2024-08-07 13:44:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1723038300000|2024-08-07 13:45:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723038310000|2024-08-07 13:45:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1723038320000|2024-08-07 13:45:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1723038330000|2024-08-07 13:45:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723038340000|2024-08-07 13:45:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723038360000|2024-08-07 13:46:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1723038370000|2024-08-07 13:46:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1723038400000|2024-08-07 13:46:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723038410000|2024-08-07 13:46:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723038430000|2024-08-07 13:47:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723038440000|2024-08-07 13:47:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1723038450000|2024-08-07 13:47:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1723038460000|2024-08-07 13:47:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723038470000|2024-08-07 13:47:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723038480000|2024-08-07 13:48:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723038490000|2024-08-07 13:48:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723038500000|2024-08-07 13:48:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1723038510000|2024-08-07 13:48:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1723038520000|2024-08-07 13:48:40|9.62|9.57|9.61|9.56|9.63|9.58|9.61|9.56|6
1723038540000|2024-08-07 13:49:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723038550000|2024-08-07 13:49:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723038560000|2024-08-07 13:49:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723038570000|2024-08-07 13:49:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723038580000|2024-08-07 13:49:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1723038590000|2024-08-07 13:49:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1723038600000|2024-08-07 13:50:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1723038610000|2024-08-07 13:50:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1723038630000|2024-08-07 13:50:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1723038640000|2024-08-07 13:50:40|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|3
1723038650000|2024-08-07 13:50:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1723038660000|2024-08-07 13:51:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1723038670000|2024-08-07 13:51:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723038680000|2024-08-07 13:51:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723038690000|2024-08-07 13:51:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723038710000|2024-08-07 13:51:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723038720000|2024-08-07 13:52:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723038730000|2024-08-07 13:52:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723038740000|2024-08-07 13:52:20|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|5
1723038760000|2024-08-07 13:52:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723038780000|2024-08-07 13:53:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723038790000|2024-08-07 13:53:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723038800000|2024-08-07 13:53:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723038810000|2024-08-07 13:53:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1723038840000|2024-08-07 13:54:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1723038870000|2024-08-07 13:54:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723038900000|2024-08-07 13:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723038910000|2024-08-07 13:55:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723038930000|2024-08-07 13:55:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1723038940000|2024-08-07 13:55:40|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723038950000|2024-08-07 13:55:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723038960000|2024-08-07 13:56:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723038970000|2024-08-07 13:56:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723038980000|2024-08-07 13:56:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723038990000|2024-08-07 13:56:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723039000000|2024-08-07 13:56:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723039020000|2024-08-07 13:57:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723039030000|2024-08-07 13:57:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1723039040000|2024-08-07 13:57:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723039060000|2024-08-07 13:57:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723039080000|2024-08-07 13:58:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|9
1723039090000|2024-08-07 13:58:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723039100000|2024-08-07 13:58:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723039110000|2024-08-07 13:58:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|11
1723039130000|2024-08-07 13:58:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723039140000|2024-08-07 13:59:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1723039150000|2024-08-07 13:59:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723039170000|2024-08-07 13:59:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723039190000|2024-08-07 13:59:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723039200000|2024-08-07 14:00:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|8
1723039210000|2024-08-07 14:00:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1723039220000|2024-08-07 14:00:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723039230000|2024-08-07 14:00:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723039240000|2024-08-07 14:00:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1723039270000|2024-08-07 14:01:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1723039290000|2024-08-07 14:01:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723039300000|2024-08-07 14:01:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723039320000|2024-08-07 14:02:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1723039330000|2024-08-07 14:02:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723039340000|2024-08-07 14:02:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723039350000|2024-08-07 14:02:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723039360000|2024-08-07 14:02:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1723039370000|2024-08-07 14:02:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1723039380000|2024-08-07 14:03:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723039390000|2024-08-07 14:03:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723039400000|2024-08-07 14:03:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723039410000|2024-08-07 14:03:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723039420000|2024-08-07 14:03:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723039430000|2024-08-07 14:03:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723039440000|2024-08-07 14:04:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723039460000|2024-08-07 14:04:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1723039480000|2024-08-07 14:04:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723039490000|2024-08-07 14:04:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1723039500000|2024-08-07 14:05:00|9.58|9.53|9.57|9.52|9.59|9.54|9.57|9.52|4
1723039510000|2024-08-07 14:05:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723039520000|2024-08-07 14:05:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723039540000|2024-08-07 14:05:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723039560000|2024-08-07 14:06:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723039570000|2024-08-07 14:06:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723039580000|2024-08-07 14:06:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723039600000|2024-08-07 14:06:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723039610000|2024-08-07 14:06:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723039620000|2024-08-07 14:07:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723039630000|2024-08-07 14:07:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723039660000|2024-08-07 14:07:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723039670000|2024-08-07 14:07:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723039680000|2024-08-07 14:08:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723039700000|2024-08-07 14:08:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723039710000|2024-08-07 14:08:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1723039720000|2024-08-07 14:08:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723039740000|2024-08-07 14:09:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723039780000|2024-08-07 14:09:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723039790000|2024-08-07 14:09:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723039800000|2024-08-07 14:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723039810000|2024-08-07 14:10:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723039840000|2024-08-07 14:10:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723039850000|2024-08-07 14:10:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|9
1723039860000|2024-08-07 14:11:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723039880000|2024-08-07 14:11:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723039910000|2024-08-07 14:11:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723039920000|2024-08-07 14:12:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723039930000|2024-08-07 14:12:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723039940000|2024-08-07 14:12:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723039960000|2024-08-07 14:12:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723039980000|2024-08-07 14:13:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723039990000|2024-08-07 14:13:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723040020000|2024-08-07 14:13:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723040050000|2024-08-07 14:14:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723040060000|2024-08-07 14:14:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|12
1723040080000|2024-08-07 14:14:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723040100000|2024-08-07 14:15:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1723040110000|2024-08-07 14:15:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1723040140000|2024-08-07 14:15:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1723040150000|2024-08-07 14:15:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723040160000|2024-08-07 14:16:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723040170000|2024-08-07 14:16:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723040180000|2024-08-07 14:16:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723040200000|2024-08-07 14:16:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723040220000|2024-08-07 14:17:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723040230000|2024-08-07 14:17:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|11
1723040240000|2024-08-07 14:17:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723040250000|2024-08-07 14:17:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723040260000|2024-08-07 14:17:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|12
1723040280000|2024-08-07 14:18:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1723040290000|2024-08-07 14:18:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723040300000|2024-08-07 14:18:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723040310000|2024-08-07 14:18:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723040320000|2024-08-07 14:18:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723040330000|2024-08-07 14:18:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723040350000|2024-08-07 14:19:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1723040370000|2024-08-07 14:19:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723040400000|2024-08-07 14:20:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723040410000|2024-08-07 14:20:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723040430000|2024-08-07 14:20:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723040440000|2024-08-07 14:20:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723040450000|2024-08-07 14:20:50|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|7
1723040460000|2024-08-07 14:21:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723040470000|2024-08-07 14:21:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723040490000|2024-08-07 14:21:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723040500000|2024-08-07 14:21:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723040510000|2024-08-07 14:21:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723040520000|2024-08-07 14:22:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723040530000|2024-08-07 14:22:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723040540000|2024-08-07 14:22:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723040550000|2024-08-07 14:22:30|9.56|9.51|9.55|9.5|9.56|9.51|9.54|9.49|6
1723040560000|2024-08-07 14:22:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723040570000|2024-08-07 14:22:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723040590000|2024-08-07 14:23:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723040600000|2024-08-07 14:23:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723040610000|2024-08-07 14:23:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723040620000|2024-08-07 14:23:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723040630000|2024-08-07 14:23:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723040640000|2024-08-07 14:24:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723040660000|2024-08-07 14:24:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723040710000|2024-08-07 14:25:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723040740000|2024-08-07 14:25:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723040760000|2024-08-07 14:26:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1723040770000|2024-08-07 14:26:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723040780000|2024-08-07 14:26:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723040790000|2024-08-07 14:26:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723040800000|2024-08-07 14:26:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723040810000|2024-08-07 14:26:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1723040820000|2024-08-07 14:27:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723040830000|2024-08-07 14:27:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1723040840000|2024-08-07 14:27:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723040850000|2024-08-07 14:27:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723040860000|2024-08-07 14:27:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723040880000|2024-08-07 14:28:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723040890000|2024-08-07 14:28:10|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|18
1723040900000|2024-08-07 14:28:20|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|7
1723040910000|2024-08-07 14:28:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723040920000|2024-08-07 14:28:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|9
1723040930000|2024-08-07 14:28:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1723040940000|2024-08-07 14:29:00|9.47|9.42|9.48|9.43|9.48|9.43|9.46|9.41|6
1723040950000|2024-08-07 14:29:10|9.47|9.42|9.48|9.43|9.48|9.43|9.46|9.41|8
1723040960000|2024-08-07 14:29:20|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|12
1723040970000|2024-08-07 14:29:30|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|10
1723040980000|2024-08-07 14:29:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1723041000000|2024-08-07 14:30:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723041010000|2024-08-07 14:30:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723041020000|2024-08-07 14:30:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1723041030000|2024-08-07 14:30:30|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|15
1723041040000|2024-08-07 14:30:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|11
1723041050000|2024-08-07 14:30:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1723041060000|2024-08-07 14:31:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|3
1723041070000|2024-08-07 14:31:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723041080000|2024-08-07 14:31:20|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|18
1723041090000|2024-08-07 14:31:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1723041100000|2024-08-07 14:31:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723041120000|2024-08-07 14:32:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723041130000|2024-08-07 14:32:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723041140000|2024-08-07 14:32:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723041150000|2024-08-07 14:32:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1723041190000|2024-08-07 14:33:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723041200000|2024-08-07 14:33:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1723041210000|2024-08-07 14:33:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723041220000|2024-08-07 14:33:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1723041250000|2024-08-07 14:34:10|9.44|9.39|9.45|9.4|9.45|9.4|9.43|9.38|8
1723041260000|2024-08-07 14:34:20|9.44|9.39|9.43|9.38|9.45|9.4|9.43|9.38|8
1723041270000|2024-08-07 14:34:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723041280000|2024-08-07 14:34:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723041290000|2024-08-07 14:34:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723041300000|2024-08-07 14:35:00|9.44|9.39|9.45|9.4|9.46|9.41|9.44|9.39|4
1723041310000|2024-08-07 14:35:10|9.46|9.41|9.45|9.4|9.46|9.41|9.44|9.39|8
1723041320000|2024-08-07 14:35:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723041330000|2024-08-07 14:35:30|9.46|9.41|9.44|9.39|9.46|9.41|9.44|9.39|3
1723041370000|2024-08-07 14:36:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1723041380000|2024-08-07 14:36:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|14
1723041390000|2024-08-07 14:36:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723041430000|2024-08-07 14:37:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1723041460000|2024-08-07 14:37:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723041480000|2024-08-07 14:38:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1723041490000|2024-08-07 14:38:10|9.43|9.38|9.43|9.38|9.45|9.4|9.43|9.38|5
1723041500000|2024-08-07 14:38:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1723041510000|2024-08-07 14:38:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1723041520000|2024-08-07 14:38:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1723041560000|2024-08-07 14:39:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723041570000|2024-08-07 14:39:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1723041580000|2024-08-07 14:39:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1723041590000|2024-08-07 14:39:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723041600000|2024-08-07 14:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1723041610000|2024-08-07 14:40:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1723041620000|2024-08-07 14:40:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723041630000|2024-08-07 14:40:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1723041650000|2024-08-07 14:40:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1723041670000|2024-08-07 14:41:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723041680000|2024-08-07 14:41:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1723041690000|2024-08-07 14:41:30|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|3
1723041700000|2024-08-07 14:41:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723041710000|2024-08-07 14:41:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723041720000|2024-08-07 14:42:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1723041730000|2024-08-07 14:42:10|9.36|9.31|9.39|9.34|9.39|9.34|9.36|9.31|8
1723041740000|2024-08-07 14:42:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|11
1723041750000|2024-08-07 14:42:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723041760000|2024-08-07 14:42:40|9.4|9.35|9.39|9.34|9.41|9.36|9.39|9.34|4
1723041770000|2024-08-07 14:42:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|20
1723041780000|2024-08-07 14:43:00|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|3
1723041790000|2024-08-07 14:43:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1723041800000|2024-08-07 14:43:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|9
1723041810000|2024-08-07 14:43:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1723041820000|2024-08-07 14:43:40|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|3
1723041840000|2024-08-07 14:44:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|4
1723041850000|2024-08-07 14:44:10|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|3
1723041860000|2024-08-07 14:44:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1723041870000|2024-08-07 14:44:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1723041880000|2024-08-07 14:44:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|9
1723041890000|2024-08-07 14:44:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|14
1723041900000|2024-08-07 14:45:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1723041910000|2024-08-07 14:45:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1723041920000|2024-08-07 14:45:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1723041930000|2024-08-07 14:45:30|9.4|9.35|9.42|9.37|9.42|9.37|9.4|9.35|5
1723041940000|2024-08-07 14:45:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723041960000|2024-08-07 14:46:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1723041970000|2024-08-07 14:46:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1723041980000|2024-08-07 14:46:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1723041990000|2024-08-07 14:46:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723042000000|2024-08-07 14:46:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723042020000|2024-08-07 14:47:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723042030000|2024-08-07 14:47:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1723042040000|2024-08-07 14:47:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1723042050000|2024-08-07 14:47:30|9.48|9.43|9.49|9.44|9.5|9.45|9.48|9.43|4
1723042060000|2024-08-07 14:47:40|9.5|9.45|9.51|9.46|9.51|9.46|9.49|9.44|6
1723042080000|2024-08-07 14:48:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|10
1723042090000|2024-08-07 14:48:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723042100000|2024-08-07 14:48:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723042120000|2024-08-07 14:48:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723042130000|2024-08-07 14:48:50|9.53|9.48|9.55|9.5|9.55|9.5|9.53|9.48|3
1723042140000|2024-08-07 14:49:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723042150000|2024-08-07 14:49:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|11
1723042170000|2024-08-07 14:49:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723042180000|2024-08-07 14:49:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|10
1723042190000|2024-08-07 14:49:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723042200000|2024-08-07 14:50:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723042230000|2024-08-07 14:50:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723042240000|2024-08-07 14:50:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723042260000|2024-08-07 14:51:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|3
1723042270000|2024-08-07 14:51:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723042280000|2024-08-07 14:51:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723042300000|2024-08-07 14:51:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723042310000|2024-08-07 14:51:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723042320000|2024-08-07 14:52:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723042330000|2024-08-07 14:52:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723042340000|2024-08-07 14:52:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723042350000|2024-08-07 14:52:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723042360000|2024-08-07 14:52:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723042370000|2024-08-07 14:52:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723042380000|2024-08-07 14:53:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|5
1723042390000|2024-08-07 14:53:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723042400000|2024-08-07 14:53:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723042410000|2024-08-07 14:53:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723042420000|2024-08-07 14:53:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723042430000|2024-08-07 14:53:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723042440000|2024-08-07 14:54:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|7
1723042450000|2024-08-07 14:54:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723042470000|2024-08-07 14:54:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1723042480000|2024-08-07 14:54:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723042490000|2024-08-07 14:54:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723042500000|2024-08-07 14:55:00|9.51|9.46|9.52|9.47|9.53|9.48|9.51|9.46|10
1723042510000|2024-08-07 14:55:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|12
1723042520000|2024-08-07 14:55:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|14
1723042540000|2024-08-07 14:55:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723042550000|2024-08-07 14:55:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723042560000|2024-08-07 14:56:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|5
1723042570000|2024-08-07 14:56:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723042580000|2024-08-07 14:56:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|10
1723042600000|2024-08-07 14:56:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723042610000|2024-08-07 14:56:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|10
1723042620000|2024-08-07 14:57:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723042630000|2024-08-07 14:57:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723042640000|2024-08-07 14:57:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723042650000|2024-08-07 14:57:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723042660000|2024-08-07 14:57:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723042670000|2024-08-07 14:57:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723042680000|2024-08-07 14:58:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1723042690000|2024-08-07 14:58:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723042730000|2024-08-07 14:58:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723042740000|2024-08-07 14:59:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723042760000|2024-08-07 14:59:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723042790000|2024-08-07 14:59:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723042800000|2024-08-07 15:00:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|14
1723042810000|2024-08-07 15:00:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723042820000|2024-08-07 15:00:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723042830000|2024-08-07 15:00:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723042840000|2024-08-07 15:00:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723042850000|2024-08-07 15:00:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723042860000|2024-08-07 15:01:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723042870000|2024-08-07 15:01:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723042880000|2024-08-07 15:01:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723042890000|2024-08-07 15:01:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723042900000|2024-08-07 15:01:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1723042910000|2024-08-07 15:01:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723042920000|2024-08-07 15:02:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1723042930000|2024-08-07 15:02:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723042940000|2024-08-07 15:02:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|8
1723042950000|2024-08-07 15:02:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723042960000|2024-08-07 15:02:40|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|8
1723042970000|2024-08-07 15:02:50|9.49|9.44|9.5|9.45|9.5|9.45|9.48|9.43|4
1723042980000|2024-08-07 15:03:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723042990000|2024-08-07 15:03:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723043010000|2024-08-07 15:03:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723043020000|2024-08-07 15:03:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723043050000|2024-08-07 15:04:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723043070000|2024-08-07 15:04:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723043080000|2024-08-07 15:04:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723043100000|2024-08-07 15:05:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723043110000|2024-08-07 15:05:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723043120000|2024-08-07 15:05:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723043130000|2024-08-07 15:05:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1723043140000|2024-08-07 15:05:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723043160000|2024-08-07 15:06:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723043170000|2024-08-07 15:06:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723043180000|2024-08-07 15:06:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723043190000|2024-08-07 15:06:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723043200000|2024-08-07 15:06:40|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|4
1723043220000|2024-08-07 15:07:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723043250000|2024-08-07 15:07:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723043260000|2024-08-07 15:07:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723043270000|2024-08-07 15:07:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723043280000|2024-08-07 15:08:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723043290000|2024-08-07 15:08:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723043310000|2024-08-07 15:08:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723043340000|2024-08-07 15:09:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723043350000|2024-08-07 15:09:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723043360000|2024-08-07 15:09:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723043390000|2024-08-07 15:09:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723043410000|2024-08-07 15:10:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723043430000|2024-08-07 15:10:30|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|3
1723043440000|2024-08-07 15:10:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723043450000|2024-08-07 15:10:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723043460000|2024-08-07 15:11:00|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|3
1723043470000|2024-08-07 15:11:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723043510000|2024-08-07 15:11:50|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723043530000|2024-08-07 15:12:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723043550000|2024-08-07 15:12:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723043560000|2024-08-07 15:12:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723043570000|2024-08-07 15:12:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723043580000|2024-08-07 15:13:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|14
1723043590000|2024-08-07 15:13:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723043600000|2024-08-07 15:13:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723043610000|2024-08-07 15:13:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723043620000|2024-08-07 15:13:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723043640000|2024-08-07 15:14:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723043650000|2024-08-07 15:14:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723043680000|2024-08-07 15:14:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723043690000|2024-08-07 15:14:50|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|7
1723043700000|2024-08-07 15:15:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723043710000|2024-08-07 15:15:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723043740000|2024-08-07 15:15:40|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723043750000|2024-08-07 15:15:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723043760000|2024-08-07 15:16:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723043790000|2024-08-07 15:16:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723043810000|2024-08-07 15:16:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723043830000|2024-08-07 15:17:10|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|5
1723043850000|2024-08-07 15:17:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723043890000|2024-08-07 15:18:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1723043920000|2024-08-07 15:18:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723043930000|2024-08-07 15:18:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723043950000|2024-08-07 15:19:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723043960000|2024-08-07 15:19:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723043970000|2024-08-07 15:19:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723043990000|2024-08-07 15:19:50|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1723044010000|2024-08-07 15:20:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1723044020000|2024-08-07 15:20:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723044030000|2024-08-07 15:20:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723044040000|2024-08-07 15:20:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723044060000|2024-08-07 15:21:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723044100000|2024-08-07 15:21:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723044130000|2024-08-07 15:22:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723044150000|2024-08-07 15:22:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723044160000|2024-08-07 15:22:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723044180000|2024-08-07 15:23:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723044210000|2024-08-07 15:23:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1723044220000|2024-08-07 15:23:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723044240000|2024-08-07 15:24:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|11
1723044250000|2024-08-07 15:24:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1723044260000|2024-08-07 15:24:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723044270000|2024-08-07 15:24:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723044300000|2024-08-07 15:25:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723044320000|2024-08-07 15:25:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1723044330000|2024-08-07 15:25:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723044350000|2024-08-07 15:25:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723044360000|2024-08-07 15:26:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723044370000|2024-08-07 15:26:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|13
1723044380000|2024-08-07 15:26:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|11
1723044390000|2024-08-07 15:26:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1723044420000|2024-08-07 15:27:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723044430000|2024-08-07 15:27:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723044440000|2024-08-07 15:27:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723044470000|2024-08-07 15:27:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|9
1723044480000|2024-08-07 15:28:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723044550000|2024-08-07 15:29:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1723044560000|2024-08-07 15:29:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|10
1723044570000|2024-08-07 15:29:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1723044580000|2024-08-07 15:29:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723044590000|2024-08-07 15:29:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723044600000|2024-08-07 15:30:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1723044620000|2024-08-07 15:30:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723044650000|2024-08-07 15:30:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1723044660000|2024-08-07 15:31:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1723044670000|2024-08-07 15:31:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723044680000|2024-08-07 15:31:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723044690000|2024-08-07 15:31:30|9.47|9.42|9.49|9.44|9.49|9.44|9.47|9.42|5
1723044700000|2024-08-07 15:31:40|9.48|9.43|9.5|9.45|9.5|9.45|9.48|9.43|5
1723044710000|2024-08-07 15:31:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723044720000|2024-08-07 15:32:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723044730000|2024-08-07 15:32:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1723044740000|2024-08-07 15:32:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1723044750000|2024-08-07 15:32:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|8
1723044760000|2024-08-07 15:32:40|9.51|9.46|9.49|9.44|9.51|9.46|9.49|9.44|5
1723044780000|2024-08-07 15:33:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1723044790000|2024-08-07 15:33:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1723044810000|2024-08-07 15:33:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723044840000|2024-08-07 15:34:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723044850000|2024-08-07 15:34:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723044870000|2024-08-07 15:34:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723044880000|2024-08-07 15:34:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723044890000|2024-08-07 15:34:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723044900000|2024-08-07 15:35:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723044910000|2024-08-07 15:35:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723044930000|2024-08-07 15:35:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723044940000|2024-08-07 15:35:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723044960000|2024-08-07 15:36:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|7
1723044970000|2024-08-07 15:36:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723045020000|2024-08-07 15:37:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723045030000|2024-08-07 15:37:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723045040000|2024-08-07 15:37:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723045050000|2024-08-07 15:37:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723045080000|2024-08-07 15:38:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723045110000|2024-08-07 15:38:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723045120000|2024-08-07 15:38:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723045130000|2024-08-07 15:38:50|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|4
1723045140000|2024-08-07 15:39:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1723045160000|2024-08-07 15:39:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723045190000|2024-08-07 15:39:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|10
1723045200000|2024-08-07 15:40:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1723045230000|2024-08-07 15:40:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723045250000|2024-08-07 15:40:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723045260000|2024-08-07 15:41:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723045270000|2024-08-07 15:41:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723045330000|2024-08-07 15:42:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723045340000|2024-08-07 15:42:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723045350000|2024-08-07 15:42:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723045370000|2024-08-07 15:42:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723045400000|2024-08-07 15:43:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723045410000|2024-08-07 15:43:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|16
1723045420000|2024-08-07 15:43:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723045430000|2024-08-07 15:43:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723045460000|2024-08-07 15:44:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723045480000|2024-08-07 15:44:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723045500000|2024-08-07 15:45:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723045510000|2024-08-07 15:45:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723045520000|2024-08-07 15:45:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1723045530000|2024-08-07 15:45:30|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|3
1723045540000|2024-08-07 15:45:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723045610000|2024-08-07 15:46:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723045620000|2024-08-07 15:47:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723045630000|2024-08-07 15:47:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723045640000|2024-08-07 15:47:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723045650000|2024-08-07 15:47:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723045680000|2024-08-07 15:48:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|9
1723045710000|2024-08-07 15:48:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723045720000|2024-08-07 15:48:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723045740000|2024-08-07 15:49:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|13
1723045750000|2024-08-07 15:49:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723045810000|2024-08-07 15:50:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723045870000|2024-08-07 15:51:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723045880000|2024-08-07 15:51:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723045890000|2024-08-07 15:51:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1723045900000|2024-08-07 15:51:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1723045910000|2024-08-07 15:51:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723045920000|2024-08-07 15:52:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1723045930000|2024-08-07 15:52:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1723045960000|2024-08-07 15:52:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723045970000|2024-08-07 15:52:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723045980000|2024-08-07 15:53:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723045990000|2024-08-07 15:53:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723046000000|2024-08-07 15:53:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723046010000|2024-08-07 15:53:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723046020000|2024-08-07 15:53:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723046040000|2024-08-07 15:54:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723046060000|2024-08-07 15:54:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723046070000|2024-08-07 15:54:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723046080000|2024-08-07 15:54:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723046100000|2024-08-07 15:55:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|7
1723046110000|2024-08-07 15:55:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1723046120000|2024-08-07 15:55:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1723046130000|2024-08-07 15:55:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|11
1723046140000|2024-08-07 15:55:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|12
1723046150000|2024-08-07 15:55:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723046160000|2024-08-07 15:56:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723046170000|2024-08-07 15:56:10|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|11
1723046180000|2024-08-07 15:56:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|14
1723046190000|2024-08-07 15:56:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1723046200000|2024-08-07 15:56:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723046220000|2024-08-07 15:57:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|12
1723046230000|2024-08-07 15:57:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723046240000|2024-08-07 15:57:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723046260000|2024-08-07 15:57:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723046270000|2024-08-07 15:57:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1723046280000|2024-08-07 15:58:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1723046290000|2024-08-07 15:58:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723046300000|2024-08-07 15:58:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723046310000|2024-08-07 15:58:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723046320000|2024-08-07 15:58:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723046330000|2024-08-07 15:58:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|15
1723046340000|2024-08-07 15:59:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|12
1723046350000|2024-08-07 15:59:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1723046360000|2024-08-07 15:59:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723046370000|2024-08-07 15:59:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723046380000|2024-08-07 15:59:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723046390000|2024-08-07 15:59:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1723046410000|2024-08-07 16:00:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723046420000|2024-08-07 16:00:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723046440000|2024-08-07 16:00:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723046460000|2024-08-07 16:01:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723046470000|2024-08-07 16:01:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723046480000|2024-08-07 16:01:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723046490000|2024-08-07 16:01:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723046500000|2024-08-07 16:01:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723046510000|2024-08-07 16:01:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723046520000|2024-08-07 16:02:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723046530000|2024-08-07 16:02:10|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|4
1723046540000|2024-08-07 16:02:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723046560000|2024-08-07 16:02:40|9.48|9.43|9.51|9.46|9.51|9.46|9.48|9.43|8
1723046570000|2024-08-07 16:02:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|9
1723046580000|2024-08-07 16:03:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1723046600000|2024-08-07 16:03:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723046620000|2024-08-07 16:03:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723046630000|2024-08-07 16:03:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723046640000|2024-08-07 16:04:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1723046650000|2024-08-07 16:04:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723046660000|2024-08-07 16:04:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723046670000|2024-08-07 16:04:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723046680000|2024-08-07 16:04:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723046690000|2024-08-07 16:04:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723046700000|2024-08-07 16:05:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1723046710000|2024-08-07 16:05:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1723046720000|2024-08-07 16:05:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1723046730000|2024-08-07 16:05:30|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|5
1723046740000|2024-08-07 16:05:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723046750000|2024-08-07 16:05:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1723046760000|2024-08-07 16:06:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1723046780000|2024-08-07 16:06:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1723046790000|2024-08-07 16:06:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723046800000|2024-08-07 16:06:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723046810000|2024-08-07 16:06:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1723046820000|2024-08-07 16:07:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723046830000|2024-08-07 16:07:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723046840000|2024-08-07 16:07:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|11
1723046850000|2024-08-07 16:07:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|19
1723046860000|2024-08-07 16:07:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723046870000|2024-08-07 16:07:50|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|8
1723046880000|2024-08-07 16:08:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723046890000|2024-08-07 16:08:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|12
1723046900000|2024-08-07 16:08:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|8
1723046920000|2024-08-07 16:08:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723046930000|2024-08-07 16:08:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723046940000|2024-08-07 16:09:00|9.48|9.43|9.5|9.45|9.5|9.45|9.48|9.43|9
1723046950000|2024-08-07 16:09:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723046980000|2024-08-07 16:09:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723046990000|2024-08-07 16:09:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|12
1723047010000|2024-08-07 16:10:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723047020000|2024-08-07 16:10:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723047040000|2024-08-07 16:10:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1723047060000|2024-08-07 16:11:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723047070000|2024-08-07 16:11:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723047080000|2024-08-07 16:11:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1723047090000|2024-08-07 16:11:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723047100000|2024-08-07 16:11:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1723047110000|2024-08-07 16:11:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1723047120000|2024-08-07 16:12:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723047190000|2024-08-07 16:13:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723047260000|2024-08-07 16:14:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|16
1723047270000|2024-08-07 16:14:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723047280000|2024-08-07 16:14:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723047290000|2024-08-07 16:14:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723047300000|2024-08-07 16:15:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|9
1723047310000|2024-08-07 16:15:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1723047320000|2024-08-07 16:15:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723047340000|2024-08-07 16:15:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|11
1723047350000|2024-08-07 16:15:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1723047360000|2024-08-07 16:16:00|9.47|9.42|9.45|9.4|9.47|9.42|9.45|9.4|3
1723047370000|2024-08-07 16:16:10|9.46|9.41|9.45|9.4|9.46|9.41|9.44|9.39|4
1723047390000|2024-08-07 16:16:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723047400000|2024-08-07 16:16:40|9.47|9.42|9.45|9.4|9.47|9.42|9.45|9.4|7
1723047410000|2024-08-07 16:16:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|10
1723047420000|2024-08-07 16:17:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1723047430000|2024-08-07 16:17:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|13
1723047440000|2024-08-07 16:17:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1723047450000|2024-08-07 16:17:30|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|5
1723047470000|2024-08-07 16:17:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|14
1723047480000|2024-08-07 16:18:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1723047490000|2024-08-07 16:18:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723047510000|2024-08-07 16:18:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723047520000|2024-08-07 16:18:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723047530000|2024-08-07 16:18:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1723047540000|2024-08-07 16:19:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723047550000|2024-08-07 16:19:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1723047560000|2024-08-07 16:19:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1723047570000|2024-08-07 16:19:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1723047580000|2024-08-07 16:19:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723047590000|2024-08-07 16:19:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1723047600000|2024-08-07 16:20:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723047620000|2024-08-07 16:20:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723047630000|2024-08-07 16:20:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1723047640000|2024-08-07 16:20:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723047650000|2024-08-07 16:20:50|9.47|9.42|9.47|9.42|9.48|9.43|9.46|9.41|5
1723047660000|2024-08-07 16:21:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|16
1723047670000|2024-08-07 16:21:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723047680000|2024-08-07 16:21:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723047690000|2024-08-07 16:21:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1723047700000|2024-08-07 16:21:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1723047710000|2024-08-07 16:21:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723047720000|2024-08-07 16:22:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|12
1723047730000|2024-08-07 16:22:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1723047740000|2024-08-07 16:22:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723047750000|2024-08-07 16:22:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|14
1723047760000|2024-08-07 16:22:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|12
1723047770000|2024-08-07 16:22:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|12
1723047780000|2024-08-07 16:23:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723047790000|2024-08-07 16:23:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|13
1723047810000|2024-08-07 16:23:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723047820000|2024-08-07 16:23:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|9
1723047830000|2024-08-07 16:23:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723047840000|2024-08-07 16:24:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1723047850000|2024-08-07 16:24:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1723047860000|2024-08-07 16:24:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723047870000|2024-08-07 16:24:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723047880000|2024-08-07 16:24:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1723047890000|2024-08-07 16:24:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1723047900000|2024-08-07 16:25:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723047910000|2024-08-07 16:25:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|9
1723047920000|2024-08-07 16:25:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723047930000|2024-08-07 16:25:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|9
1723047940000|2024-08-07 16:25:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723047960000|2024-08-07 16:26:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1723047970000|2024-08-07 16:26:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1723047990000|2024-08-07 16:26:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723048020000|2024-08-07 16:27:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723048030000|2024-08-07 16:27:10|9.47|9.42|9.47|9.42|9.48|9.43|9.46|9.41|7
1723048040000|2024-08-07 16:27:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1723048060000|2024-08-07 16:27:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723048070000|2024-08-07 16:27:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|13
1723048080000|2024-08-07 16:28:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723048100000|2024-08-07 16:28:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723048110000|2024-08-07 16:28:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1723048120000|2024-08-07 16:28:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|10
1723048130000|2024-08-07 16:28:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1723048160000|2024-08-07 16:29:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723048170000|2024-08-07 16:29:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1723048190000|2024-08-07 16:29:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723048210000|2024-08-07 16:30:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1723048220000|2024-08-07 16:30:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1723048230000|2024-08-07 16:30:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723048240000|2024-08-07 16:30:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1723048250000|2024-08-07 16:30:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723048260000|2024-08-07 16:31:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723048270000|2024-08-07 16:31:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|9
1723048320000|2024-08-07 16:32:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723048330000|2024-08-07 16:32:10|9.46|9.41|9.44|9.39|9.46|9.41|9.44|9.39|11
1723048340000|2024-08-07 16:32:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723048390000|2024-08-07 16:33:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723048410000|2024-08-07 16:33:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723048430000|2024-08-07 16:33:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723048450000|2024-08-07 16:34:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723048470000|2024-08-07 16:34:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1723048480000|2024-08-07 16:34:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723048500000|2024-08-07 16:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723048510000|2024-08-07 16:35:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723048530000|2024-08-07 16:35:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723048560000|2024-08-07 16:36:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1723048600000|2024-08-07 16:36:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723048610000|2024-08-07 16:36:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|18
1723048620000|2024-08-07 16:37:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723048700000|2024-08-07 16:38:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723048710000|2024-08-07 16:38:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723048730000|2024-08-07 16:38:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723048740000|2024-08-07 16:39:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723048750000|2024-08-07 16:39:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1723048800000|2024-08-07 16:40:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723048820000|2024-08-07 16:40:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|11
1723048850000|2024-08-07 16:40:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723048970000|2024-08-07 16:42:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723048980000|2024-08-07 16:43:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723048990000|2024-08-07 16:43:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723049030000|2024-08-07 16:43:50|9.48|9.43|9.49|9.44|9.5|9.45|9.48|9.43|8
1723049040000|2024-08-07 16:44:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|13
1723049050000|2024-08-07 16:44:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723049070000|2024-08-07 16:44:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723049080000|2024-08-07 16:44:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723049090000|2024-08-07 16:44:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723049100000|2024-08-07 16:45:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723049110000|2024-08-07 16:45:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723049140000|2024-08-07 16:45:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723049150000|2024-08-07 16:45:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723049200000|2024-08-07 16:46:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723049220000|2024-08-07 16:47:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723049230000|2024-08-07 16:47:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1723049250000|2024-08-07 16:47:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1723049260000|2024-08-07 16:47:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1723049270000|2024-08-07 16:47:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723049280000|2024-08-07 16:48:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723049300000|2024-08-07 16:48:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723049310000|2024-08-07 16:48:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1723049320000|2024-08-07 16:48:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1723049330000|2024-08-07 16:48:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723049360000|2024-08-07 16:49:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723049380000|2024-08-07 16:49:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723049400000|2024-08-07 16:50:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723049410000|2024-08-07 16:50:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|9
1723049430000|2024-08-07 16:50:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723049440000|2024-08-07 16:50:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|13
1723049450000|2024-08-07 16:50:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723049490000|2024-08-07 16:51:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723049520000|2024-08-07 16:52:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1723049560000|2024-08-07 16:52:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|9
1723049570000|2024-08-07 16:52:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|16
1723049610000|2024-08-07 16:53:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723049630000|2024-08-07 16:53:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723049640000|2024-08-07 16:54:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723049650000|2024-08-07 16:54:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723049660000|2024-08-07 16:54:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723049670000|2024-08-07 16:54:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|15
1723049700000|2024-08-07 16:55:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1723049710000|2024-08-07 16:55:10|9.47|9.42|9.49|9.44|9.49|9.44|9.47|9.42|3
1723049750000|2024-08-07 16:55:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723049760000|2024-08-07 16:56:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723049780000|2024-08-07 16:56:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723049820000|2024-08-07 16:57:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723049830000|2024-08-07 16:57:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723049840000|2024-08-07 16:57:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1723049850000|2024-08-07 16:57:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|11
1723049860000|2024-08-07 16:57:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723049880000|2024-08-07 16:58:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723049900000|2024-08-07 16:58:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723049920000|2024-08-07 16:58:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723049930000|2024-08-07 16:58:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723049940000|2024-08-07 16:59:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|18
1723049950000|2024-08-07 16:59:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723049980000|2024-08-07 16:59:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723049990000|2024-08-07 16:59:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|9
1723050000000|2024-08-07 17:00:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723050010000|2024-08-07 17:00:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723050020000|2024-08-07 17:00:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723050040000|2024-08-07 17:00:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723050050000|2024-08-07 17:00:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723050060000|2024-08-07 17:01:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723050070000|2024-08-07 17:01:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723050080000|2024-08-07 17:01:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723050090000|2024-08-07 17:01:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723050100000|2024-08-07 17:01:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723050120000|2024-08-07 17:02:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723050130000|2024-08-07 17:02:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1723050140000|2024-08-07 17:02:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723050150000|2024-08-07 17:02:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723050160000|2024-08-07 17:02:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723050170000|2024-08-07 17:02:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723050180000|2024-08-07 17:03:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|10
1723050200000|2024-08-07 17:03:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723050250000|2024-08-07 17:04:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1723050260000|2024-08-07 17:04:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723050270000|2024-08-07 17:04:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1723050280000|2024-08-07 17:04:40|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1723050290000|2024-08-07 17:04:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723050300000|2024-08-07 17:05:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723050310000|2024-08-07 17:05:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723050320000|2024-08-07 17:05:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723050340000|2024-08-07 17:05:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723050350000|2024-08-07 17:05:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723050380000|2024-08-07 17:06:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723050390000|2024-08-07 17:06:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723050400000|2024-08-07 17:06:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723050410000|2024-08-07 17:06:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723050430000|2024-08-07 17:07:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723050440000|2024-08-07 17:07:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723050450000|2024-08-07 17:07:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723050460000|2024-08-07 17:07:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723050490000|2024-08-07 17:08:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723050510000|2024-08-07 17:08:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723050520000|2024-08-07 17:08:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723050540000|2024-08-07 17:09:00|9.49|9.44|9.48|9.43|9.5|9.45|9.48|9.43|4
1723050550000|2024-08-07 17:09:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723050580000|2024-08-07 17:09:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723050610000|2024-08-07 17:10:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723050640000|2024-08-07 17:10:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723050650000|2024-08-07 17:10:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723050660000|2024-08-07 17:11:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723050760000|2024-08-07 17:12:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723050770000|2024-08-07 17:12:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723050780000|2024-08-07 17:13:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723050790000|2024-08-07 17:13:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723050800000|2024-08-07 17:13:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723050810000|2024-08-07 17:13:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723050840000|2024-08-07 17:14:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723050850000|2024-08-07 17:14:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723050880000|2024-08-07 17:14:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723050890000|2024-08-07 17:14:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|12
1723050900000|2024-08-07 17:15:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1723050910000|2024-08-07 17:15:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|8
1723050920000|2024-08-07 17:15:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1723050930000|2024-08-07 17:15:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723050940000|2024-08-07 17:15:40|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|4
1723050950000|2024-08-07 17:15:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723050960000|2024-08-07 17:16:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|8
1723050970000|2024-08-07 17:16:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723050980000|2024-08-07 17:16:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723050990000|2024-08-07 17:16:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723051000000|2024-08-07 17:16:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1723051020000|2024-08-07 17:17:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723051050000|2024-08-07 17:17:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1723051060000|2024-08-07 17:17:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723051070000|2024-08-07 17:17:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723051080000|2024-08-07 17:18:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723051090000|2024-08-07 17:18:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1723051110000|2024-08-07 17:18:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723051120000|2024-08-07 17:18:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1723051130000|2024-08-07 17:18:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|10
1723051140000|2024-08-07 17:19:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1723051150000|2024-08-07 17:19:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1723051160000|2024-08-07 17:19:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723051170000|2024-08-07 17:19:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723051180000|2024-08-07 17:19:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723051190000|2024-08-07 17:19:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|16
1723051200000|2024-08-07 17:20:00|9.43|9.38|9.44|9.39|9.44|9.39|9.42|9.37|8
1723051210000|2024-08-07 17:20:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1723051220000|2024-08-07 17:20:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723051230000|2024-08-07 17:20:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723051260000|2024-08-07 17:21:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723051270000|2024-08-07 17:21:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723051280000|2024-08-07 17:21:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723051300000|2024-08-07 17:21:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|11
1723051320000|2024-08-07 17:22:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723051330000|2024-08-07 17:22:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723051340000|2024-08-07 17:22:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723051370000|2024-08-07 17:22:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723051380000|2024-08-07 17:23:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723051390000|2024-08-07 17:23:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723051400000|2024-08-07 17:23:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723051410000|2024-08-07 17:23:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723051430000|2024-08-07 17:23:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723051450000|2024-08-07 17:24:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723051460000|2024-08-07 17:24:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1723051470000|2024-08-07 17:24:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1723051480000|2024-08-07 17:24:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723051500000|2024-08-07 17:25:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723051510000|2024-08-07 17:25:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723051520000|2024-08-07 17:25:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723051530000|2024-08-07 17:25:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1723051540000|2024-08-07 17:25:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1723051550000|2024-08-07 17:25:50|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723051570000|2024-08-07 17:26:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723051590000|2024-08-07 17:26:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723051600000|2024-08-07 17:26:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723051620000|2024-08-07 17:27:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723051630000|2024-08-07 17:27:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723051640000|2024-08-07 17:27:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723051670000|2024-08-07 17:27:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723051690000|2024-08-07 17:28:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723051700000|2024-08-07 17:28:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723051710000|2024-08-07 17:28:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723051720000|2024-08-07 17:28:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723051730000|2024-08-07 17:28:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723051740000|2024-08-07 17:29:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723051750000|2024-08-07 17:29:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723051760000|2024-08-07 17:29:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1723051780000|2024-08-07 17:29:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723051800000|2024-08-07 17:30:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723051810000|2024-08-07 17:30:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723051820000|2024-08-07 17:30:20|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723051830000|2024-08-07 17:30:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723051850000|2024-08-07 17:30:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723051870000|2024-08-07 17:31:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|8
1723051880000|2024-08-07 17:31:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723051900000|2024-08-07 17:31:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723051910000|2024-08-07 17:31:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723051920000|2024-08-07 17:32:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723051930000|2024-08-07 17:32:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723051950000|2024-08-07 17:32:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723051960000|2024-08-07 17:32:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723051990000|2024-08-07 17:33:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723052000000|2024-08-07 17:33:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1723052010000|2024-08-07 17:33:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723052030000|2024-08-07 17:33:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723052060000|2024-08-07 17:34:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723052070000|2024-08-07 17:34:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723052080000|2024-08-07 17:34:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723052100000|2024-08-07 17:35:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723052110000|2024-08-07 17:35:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723052140000|2024-08-07 17:35:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723052150000|2024-08-07 17:35:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723052160000|2024-08-07 17:36:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723052270000|2024-08-07 17:37:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723052290000|2024-08-07 17:38:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723052330000|2024-08-07 17:38:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723052340000|2024-08-07 17:39:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723052350000|2024-08-07 17:39:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723052360000|2024-08-07 17:39:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723052390000|2024-08-07 17:39:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723052420000|2024-08-07 17:40:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723052450000|2024-08-07 17:40:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723052480000|2024-08-07 17:41:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723052490000|2024-08-07 17:41:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723052500000|2024-08-07 17:41:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723052520000|2024-08-07 17:42:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723052570000|2024-08-07 17:42:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1723052580000|2024-08-07 17:43:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723052610000|2024-08-07 17:43:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723052630000|2024-08-07 17:43:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723052690000|2024-08-07 17:44:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1723052700000|2024-08-07 17:45:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1723052710000|2024-08-07 17:45:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723052720000|2024-08-07 17:45:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723052730000|2024-08-07 17:45:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723052740000|2024-08-07 17:45:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723052750000|2024-08-07 17:45:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723052760000|2024-08-07 17:46:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723052770000|2024-08-07 17:46:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723052780000|2024-08-07 17:46:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723052790000|2024-08-07 17:46:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723052800000|2024-08-07 17:46:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723052820000|2024-08-07 17:47:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723052830000|2024-08-07 17:47:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723052840000|2024-08-07 17:47:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723052850000|2024-08-07 17:47:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723052860000|2024-08-07 17:47:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723052910000|2024-08-07 17:48:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723052930000|2024-08-07 17:48:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723052940000|2024-08-07 17:49:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723052950000|2024-08-07 17:49:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723052970000|2024-08-07 17:49:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1723052980000|2024-08-07 17:49:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723053000000|2024-08-07 17:50:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723053040000|2024-08-07 17:50:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723053050000|2024-08-07 17:50:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1723053060000|2024-08-07 17:51:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723053070000|2024-08-07 17:51:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1723053090000|2024-08-07 17:51:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723053100000|2024-08-07 17:51:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723053120000|2024-08-07 17:52:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723053130000|2024-08-07 17:52:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723053140000|2024-08-07 17:52:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723053150000|2024-08-07 17:52:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|21
1723053160000|2024-08-07 17:52:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|11
1723053170000|2024-08-07 17:52:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1723053180000|2024-08-07 17:53:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723053190000|2024-08-07 17:53:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723053200000|2024-08-07 17:53:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723053210000|2024-08-07 17:53:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723053220000|2024-08-07 17:53:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723053230000|2024-08-07 17:53:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723053240000|2024-08-07 17:54:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723053270000|2024-08-07 17:54:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|9
1723053280000|2024-08-07 17:54:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723053290000|2024-08-07 17:54:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723053330000|2024-08-07 17:55:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1723053350000|2024-08-07 17:55:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723053390000|2024-08-07 17:56:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723053400000|2024-08-07 17:56:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723053420000|2024-08-07 17:57:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723053430000|2024-08-07 17:57:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723053470000|2024-08-07 17:57:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723053490000|2024-08-07 17:58:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723053500000|2024-08-07 17:58:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723053510000|2024-08-07 17:58:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723053540000|2024-08-07 17:59:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723053620000|2024-08-07 18:00:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723053630000|2024-08-07 18:00:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723053640000|2024-08-07 18:00:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723053650000|2024-08-07 18:00:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723053660000|2024-08-07 18:01:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723053670000|2024-08-07 18:01:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723053680000|2024-08-07 18:01:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723053690000|2024-08-07 18:01:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|12
1723053750000|2024-08-07 18:02:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723053760000|2024-08-07 18:02:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723053770000|2024-08-07 18:02:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723053780000|2024-08-07 18:03:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723053790000|2024-08-07 18:03:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723053800000|2024-08-07 18:03:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723053810000|2024-08-07 18:03:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723053820000|2024-08-07 18:03:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723053830000|2024-08-07 18:03:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723053840000|2024-08-07 18:04:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723053850000|2024-08-07 18:04:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723053870000|2024-08-07 18:04:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|12
1723053880000|2024-08-07 18:04:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723053890000|2024-08-07 18:04:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723053900000|2024-08-07 18:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723053910000|2024-08-07 18:05:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723053920000|2024-08-07 18:05:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1723053930000|2024-08-07 18:05:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723053940000|2024-08-07 18:05:40|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|4
1723053950000|2024-08-07 18:05:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723053960000|2024-08-07 18:06:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723053980000|2024-08-07 18:06:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723054000000|2024-08-07 18:06:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723054010000|2024-08-07 18:06:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723054020000|2024-08-07 18:07:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723054030000|2024-08-07 18:07:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723054040000|2024-08-07 18:07:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723054050000|2024-08-07 18:07:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723054060000|2024-08-07 18:07:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723054090000|2024-08-07 18:08:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723054130000|2024-08-07 18:08:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723054150000|2024-08-07 18:09:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723054160000|2024-08-07 18:09:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|11
1723054170000|2024-08-07 18:09:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1723054180000|2024-08-07 18:09:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723054190000|2024-08-07 18:09:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723054200000|2024-08-07 18:10:00|9.52|9.47|9.53|9.48|9.53|9.48|9.51|9.46|10
1723054230000|2024-08-07 18:10:30|9.52|9.47|9.5|9.45|9.53|9.48|9.5|9.45|7
1723054240000|2024-08-07 18:10:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1723054250000|2024-08-07 18:10:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|7
1723054260000|2024-08-07 18:11:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723054270000|2024-08-07 18:11:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1723054280000|2024-08-07 18:11:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723054300000|2024-08-07 18:11:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723054310000|2024-08-07 18:11:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|14
1723054320000|2024-08-07 18:12:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|12
1723054340000|2024-08-07 18:12:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|8
1723054350000|2024-08-07 18:12:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723054360000|2024-08-07 18:12:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723054370000|2024-08-07 18:12:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|7
1723054380000|2024-08-07 18:13:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|15
1723054390000|2024-08-07 18:13:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723054400000|2024-08-07 18:13:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723054430000|2024-08-07 18:13:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723054440000|2024-08-07 18:14:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723054450000|2024-08-07 18:14:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1723054480000|2024-08-07 18:14:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723054490000|2024-08-07 18:14:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723054500000|2024-08-07 18:15:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723054510000|2024-08-07 18:15:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723054520000|2024-08-07 18:15:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723054540000|2024-08-07 18:15:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723054550000|2024-08-07 18:15:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723054560000|2024-08-07 18:16:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723054580000|2024-08-07 18:16:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723054590000|2024-08-07 18:16:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723054610000|2024-08-07 18:16:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723054620000|2024-08-07 18:17:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1723054630000|2024-08-07 18:17:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723054640000|2024-08-07 18:17:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723054650000|2024-08-07 18:17:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1723054680000|2024-08-07 18:18:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723054690000|2024-08-07 18:18:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723054700000|2024-08-07 18:18:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723054710000|2024-08-07 18:18:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1723054720000|2024-08-07 18:18:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723054730000|2024-08-07 18:18:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723054740000|2024-08-07 18:19:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|9
1723054750000|2024-08-07 18:19:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|11
1723054760000|2024-08-07 18:19:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|11
1723054770000|2024-08-07 18:19:30|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|7
1723054780000|2024-08-07 18:19:40|9.5|9.45|9.49|9.44|9.5|9.45|9.48|9.43|8
1723054790000|2024-08-07 18:19:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1723054800000|2024-08-07 18:20:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723054810000|2024-08-07 18:20:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723054820000|2024-08-07 18:20:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1723054830000|2024-08-07 18:20:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|8
1723054840000|2024-08-07 18:20:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|7
1723054850000|2024-08-07 18:20:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723054860000|2024-08-07 18:21:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|7
1723054870000|2024-08-07 18:21:10|9.5|9.45|9.51|9.46|9.52|9.47|9.5|9.45|6
1723054880000|2024-08-07 18:21:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1723054890000|2024-08-07 18:21:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|13
1723054900000|2024-08-07 18:21:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723054910000|2024-08-07 18:21:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723054920000|2024-08-07 18:22:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|10
1723054930000|2024-08-07 18:22:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723054940000|2024-08-07 18:22:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723054950000|2024-08-07 18:22:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723054960000|2024-08-07 18:22:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1723054980000|2024-08-07 18:23:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723054990000|2024-08-07 18:23:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723055000000|2024-08-07 18:23:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723055010000|2024-08-07 18:23:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723055020000|2024-08-07 18:23:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723055030000|2024-08-07 18:23:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723055040000|2024-08-07 18:24:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723055050000|2024-08-07 18:24:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723055060000|2024-08-07 18:24:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|11
1723055070000|2024-08-07 18:24:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1723055080000|2024-08-07 18:24:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723055110000|2024-08-07 18:25:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723055120000|2024-08-07 18:25:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|12
1723055130000|2024-08-07 18:25:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723055170000|2024-08-07 18:26:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723055180000|2024-08-07 18:26:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|11
1723055200000|2024-08-07 18:26:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1723055210000|2024-08-07 18:26:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|11
1723055220000|2024-08-07 18:27:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|12
1723055230000|2024-08-07 18:27:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723055240000|2024-08-07 18:27:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723055250000|2024-08-07 18:27:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723055260000|2024-08-07 18:27:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723055270000|2024-08-07 18:27:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723055280000|2024-08-07 18:28:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723055290000|2024-08-07 18:28:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723055300000|2024-08-07 18:28:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723055310000|2024-08-07 18:28:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|14
1723055320000|2024-08-07 18:28:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1723055340000|2024-08-07 18:29:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723055350000|2024-08-07 18:29:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723055360000|2024-08-07 18:29:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723055370000|2024-08-07 18:29:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|9
1723055390000|2024-08-07 18:29:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723055400000|2024-08-07 18:30:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723055420000|2024-08-07 18:30:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723055430000|2024-08-07 18:30:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723055440000|2024-08-07 18:30:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723055450000|2024-08-07 18:30:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723055460000|2024-08-07 18:31:00|9.5|9.45|9.51|9.46|9.51|9.46|9.49|9.44|4
1723055470000|2024-08-07 18:31:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|7
1723055480000|2024-08-07 18:31:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723055490000|2024-08-07 18:31:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723055510000|2024-08-07 18:31:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|9
1723055520000|2024-08-07 18:32:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723055530000|2024-08-07 18:32:10|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|7
1723055540000|2024-08-07 18:32:20|9.44|9.39|9.43|9.38|9.45|9.4|9.43|9.38|10
1723055550000|2024-08-07 18:32:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1723055560000|2024-08-07 18:32:40|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|8
1723055570000|2024-08-07 18:32:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|18
1723055580000|2024-08-07 18:33:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1723055590000|2024-08-07 18:33:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1723055600000|2024-08-07 18:33:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723055610000|2024-08-07 18:33:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723055620000|2024-08-07 18:33:40|9.43|9.38|9.44|9.39|9.44|9.39|9.42|9.37|8
1723055630000|2024-08-07 18:33:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1723055640000|2024-08-07 18:34:00|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|3
1723055650000|2024-08-07 18:34:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1723055660000|2024-08-07 18:34:20|9.42|9.37|9.43|9.38|9.44|9.39|9.42|9.37|8
1723055670000|2024-08-07 18:34:30|9.44|9.39|9.43|9.38|9.44|9.39|9.42|9.37|10
1723055680000|2024-08-07 18:34:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723055690000|2024-08-07 18:34:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1723055700000|2024-08-07 18:35:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1723055710000|2024-08-07 18:35:10|9.45|9.4|9.44|9.39|9.45|9.4|9.43|9.38|8
1723055720000|2024-08-07 18:35:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723055730000|2024-08-07 18:35:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|12
1723055740000|2024-08-07 18:35:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1723055750000|2024-08-07 18:35:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1723055760000|2024-08-07 18:36:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723055770000|2024-08-07 18:36:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1723055790000|2024-08-07 18:36:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723055800000|2024-08-07 18:36:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1723055820000|2024-08-07 18:37:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723055830000|2024-08-07 18:37:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723055840000|2024-08-07 18:37:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|10
1723055850000|2024-08-07 18:37:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723055860000|2024-08-07 18:37:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723055870000|2024-08-07 18:37:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723055880000|2024-08-07 18:38:00|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|3
1723055890000|2024-08-07 18:38:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723055900000|2024-08-07 18:38:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|11
1723055910000|2024-08-07 18:38:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723055920000|2024-08-07 18:38:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723055930000|2024-08-07 18:38:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|11
1723055940000|2024-08-07 18:39:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1723055950000|2024-08-07 18:39:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|11
1723055960000|2024-08-07 18:39:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723055970000|2024-08-07 18:39:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1723055980000|2024-08-07 18:39:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723056000000|2024-08-07 18:40:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723056020000|2024-08-07 18:40:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723056040000|2024-08-07 18:40:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723056050000|2024-08-07 18:40:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723056060000|2024-08-07 18:41:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723056070000|2024-08-07 18:41:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|8
1723056080000|2024-08-07 18:41:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|8
1723056100000|2024-08-07 18:41:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723056120000|2024-08-07 18:42:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1723056150000|2024-08-07 18:42:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723056160000|2024-08-07 18:42:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723056170000|2024-08-07 18:42:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723056180000|2024-08-07 18:43:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|9
1723056190000|2024-08-07 18:43:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723056220000|2024-08-07 18:43:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723056230000|2024-08-07 18:43:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723056240000|2024-08-07 18:44:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723056260000|2024-08-07 18:44:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1723056270000|2024-08-07 18:44:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1723056280000|2024-08-07 18:44:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1723056290000|2024-08-07 18:44:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723056300000|2024-08-07 18:45:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723056310000|2024-08-07 18:45:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1723056320000|2024-08-07 18:45:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723056330000|2024-08-07 18:45:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1723056340000|2024-08-07 18:45:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1723056370000|2024-08-07 18:46:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723056380000|2024-08-07 18:46:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723056400000|2024-08-07 18:46:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723056410000|2024-08-07 18:46:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1723056430000|2024-08-07 18:47:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723056440000|2024-08-07 18:47:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1723056450000|2024-08-07 18:47:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723056470000|2024-08-07 18:47:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1723056480000|2024-08-07 18:48:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723056490000|2024-08-07 18:48:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1723056500000|2024-08-07 18:48:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|8
1723056510000|2024-08-07 18:48:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723056520000|2024-08-07 18:48:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723056540000|2024-08-07 18:49:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723056550000|2024-08-07 18:49:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723056570000|2024-08-07 18:49:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1723056580000|2024-08-07 18:49:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1723056590000|2024-08-07 18:49:50|9.42|9.37|9.44|9.39|9.44|9.39|9.42|9.37|7
1723056600000|2024-08-07 18:50:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1723056610000|2024-08-07 18:50:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|10
1723056620000|2024-08-07 18:50:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723056640000|2024-08-07 18:50:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723056650000|2024-08-07 18:50:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1723056660000|2024-08-07 18:51:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1723056670000|2024-08-07 18:51:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1723056680000|2024-08-07 18:51:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1723056690000|2024-08-07 18:51:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723056700000|2024-08-07 18:51:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723056710000|2024-08-07 18:51:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1723056720000|2024-08-07 18:52:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723056730000|2024-08-07 18:52:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723056740000|2024-08-07 18:52:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723056760000|2024-08-07 18:52:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723056770000|2024-08-07 18:52:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723056780000|2024-08-07 18:53:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1723056800000|2024-08-07 18:53:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1723056820000|2024-08-07 18:53:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723056860000|2024-08-07 18:54:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723056870000|2024-08-07 18:54:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723056880000|2024-08-07 18:54:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723056890000|2024-08-07 18:54:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723056900000|2024-08-07 18:55:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1723056920000|2024-08-07 18:55:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723056930000|2024-08-07 18:55:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1723056940000|2024-08-07 18:55:40|9.44|9.39|9.43|9.38|9.44|9.39|9.42|9.37|8
1723056960000|2024-08-07 18:56:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1723056970000|2024-08-07 18:56:10|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|3
1723057010000|2024-08-07 18:56:50|9.4|9.35|9.42|9.37|9.42|9.37|9.4|9.35|7
1723057020000|2024-08-07 18:57:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723057030000|2024-08-07 18:57:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723057040000|2024-08-07 18:57:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|18
1723057050000|2024-08-07 18:57:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|10
1723057070000|2024-08-07 18:57:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1723057080000|2024-08-07 18:58:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723057090000|2024-08-07 18:58:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723057100000|2024-08-07 18:58:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1723057110000|2024-08-07 18:58:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723057130000|2024-08-07 18:58:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1723057140000|2024-08-07 18:59:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723057150000|2024-08-07 18:59:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|9
1723057160000|2024-08-07 18:59:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723057190000|2024-08-07 18:59:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723057200000|2024-08-07 19:00:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723057210000|2024-08-07 19:00:10|9.45|9.4|9.44|9.39|9.45|9.4|9.43|9.38|4
1723057220000|2024-08-07 19:00:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723057230000|2024-08-07 19:00:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723057240000|2024-08-07 19:00:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723057260000|2024-08-07 19:01:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723057280000|2024-08-07 19:01:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723057300000|2024-08-07 19:01:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723057310000|2024-08-07 19:01:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723057320000|2024-08-07 19:02:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723057330000|2024-08-07 19:02:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723057360000|2024-08-07 19:02:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723057370000|2024-08-07 19:02:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723057380000|2024-08-07 19:03:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|10
1723057400000|2024-08-07 19:03:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723057410000|2024-08-07 19:03:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723057420000|2024-08-07 19:03:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723057430000|2024-08-07 19:03:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723057450000|2024-08-07 19:04:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723057460000|2024-08-07 19:04:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723057470000|2024-08-07 19:04:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723057480000|2024-08-07 19:04:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723057490000|2024-08-07 19:04:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723057500000|2024-08-07 19:05:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723057510000|2024-08-07 19:05:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723057520000|2024-08-07 19:05:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1723057530000|2024-08-07 19:05:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723057540000|2024-08-07 19:05:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1723057560000|2024-08-07 19:06:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723057570000|2024-08-07 19:06:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1723057590000|2024-08-07 19:06:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723057620000|2024-08-07 19:07:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723057640000|2024-08-07 19:07:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723057660000|2024-08-07 19:07:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723057670000|2024-08-07 19:07:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1723057680000|2024-08-07 19:08:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723057700000|2024-08-07 19:08:20|9.48|9.43|9.49|9.44|9.49|9.44|9.47|9.42|4
1723057710000|2024-08-07 19:08:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1723057720000|2024-08-07 19:08:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723057730000|2024-08-07 19:08:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723057740000|2024-08-07 19:09:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1723057750000|2024-08-07 19:09:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723057760000|2024-08-07 19:09:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723057770000|2024-08-07 19:09:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723057780000|2024-08-07 19:09:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723057790000|2024-08-07 19:09:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723057800000|2024-08-07 19:10:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723057820000|2024-08-07 19:10:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1723057850000|2024-08-07 19:10:50|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723057860000|2024-08-07 19:11:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723057880000|2024-08-07 19:11:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723057890000|2024-08-07 19:11:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723057900000|2024-08-07 19:11:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723057910000|2024-08-07 19:11:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723057920000|2024-08-07 19:12:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723057930000|2024-08-07 19:12:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1723057950000|2024-08-07 19:12:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723057960000|2024-08-07 19:12:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723057980000|2024-08-07 19:13:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723058000000|2024-08-07 19:13:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1723058050000|2024-08-07 19:14:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723058070000|2024-08-07 19:14:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723058090000|2024-08-07 19:14:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723058110000|2024-08-07 19:15:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1723058120000|2024-08-07 19:15:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723058140000|2024-08-07 19:15:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723058190000|2024-08-07 19:16:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723058200000|2024-08-07 19:16:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1723058210000|2024-08-07 19:16:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723058220000|2024-08-07 19:17:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|9
1723058240000|2024-08-07 19:17:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723058250000|2024-08-07 19:17:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1723058260000|2024-08-07 19:17:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1723058270000|2024-08-07 19:17:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1723058280000|2024-08-07 19:18:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723058290000|2024-08-07 19:18:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723058300000|2024-08-07 19:18:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723058310000|2024-08-07 19:18:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1723058320000|2024-08-07 19:18:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723058340000|2024-08-07 19:19:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723058370000|2024-08-07 19:19:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723058380000|2024-08-07 19:19:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723058400000|2024-08-07 19:20:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723058420000|2024-08-07 19:20:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723058430000|2024-08-07 19:20:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1723058440000|2024-08-07 19:20:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1723058460000|2024-08-07 19:21:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|9
1723058480000|2024-08-07 19:21:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723058510000|2024-08-07 19:21:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723058520000|2024-08-07 19:22:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723058540000|2024-08-07 19:22:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723058550000|2024-08-07 19:22:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723058580000|2024-08-07 19:23:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723058610000|2024-08-07 19:23:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723058650000|2024-08-07 19:24:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723058670000|2024-08-07 19:24:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723058690000|2024-08-07 19:24:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723058710000|2024-08-07 19:25:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723058720000|2024-08-07 19:25:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723058730000|2024-08-07 19:25:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723058750000|2024-08-07 19:25:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723058760000|2024-08-07 19:26:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723058770000|2024-08-07 19:26:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723058830000|2024-08-07 19:27:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723058840000|2024-08-07 19:27:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723058850000|2024-08-07 19:27:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723058920000|2024-08-07 19:28:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723058930000|2024-08-07 19:28:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1723058940000|2024-08-07 19:29:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723059020000|2024-08-07 19:30:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723059030000|2024-08-07 19:30:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723059060000|2024-08-07 19:31:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1723059080000|2024-08-07 19:31:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723059090000|2024-08-07 19:31:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1723059100000|2024-08-07 19:31:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1723059110000|2024-08-07 19:31:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723059120000|2024-08-07 19:32:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1723059130000|2024-08-07 19:32:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723059150000|2024-08-07 19:32:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723059160000|2024-08-07 19:32:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723059170000|2024-08-07 19:32:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723059180000|2024-08-07 19:33:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723059190000|2024-08-07 19:33:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1723059210000|2024-08-07 19:33:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723059220000|2024-08-07 19:33:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723059230000|2024-08-07 19:33:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723059240000|2024-08-07 19:34:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723059250000|2024-08-07 19:34:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723059260000|2024-08-07 19:34:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723059270000|2024-08-07 19:34:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1723059280000|2024-08-07 19:34:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723059290000|2024-08-07 19:34:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723059300000|2024-08-07 19:35:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1723059320000|2024-08-07 19:35:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1723059330000|2024-08-07 19:35:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723059340000|2024-08-07 19:35:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723059350000|2024-08-07 19:35:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723059360000|2024-08-07 19:36:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723059390000|2024-08-07 19:36:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1723059400000|2024-08-07 19:36:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723059430000|2024-08-07 19:37:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723059440000|2024-08-07 19:37:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723059460000|2024-08-07 19:37:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723059470000|2024-08-07 19:37:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1723059480000|2024-08-07 19:38:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|15
1723059490000|2024-08-07 19:38:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1723059500000|2024-08-07 19:38:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1723059510000|2024-08-07 19:38:30|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|6
1723059520000|2024-08-07 19:38:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723059530000|2024-08-07 19:38:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1723059540000|2024-08-07 19:39:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1723059550000|2024-08-07 19:39:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1723059560000|2024-08-07 19:39:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723059570000|2024-08-07 19:39:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723059580000|2024-08-07 19:39:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723059600000|2024-08-07 19:40:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723059610000|2024-08-07 19:40:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723059620000|2024-08-07 19:40:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1723059640000|2024-08-07 19:40:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1723059650000|2024-08-07 19:40:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1723059660000|2024-08-07 19:41:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1723059670000|2024-08-07 19:41:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|9
1723059690000|2024-08-07 19:41:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723059710000|2024-08-07 19:41:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723059720000|2024-08-07 19:42:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723059730000|2024-08-07 19:42:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723059740000|2024-08-07 19:42:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723059750000|2024-08-07 19:42:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723059760000|2024-08-07 19:42:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723059770000|2024-08-07 19:42:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723059780000|2024-08-07 19:43:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723059790000|2024-08-07 19:43:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723059800000|2024-08-07 19:43:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723059830000|2024-08-07 19:43:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723059840000|2024-08-07 19:44:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723059880000|2024-08-07 19:44:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723059890000|2024-08-07 19:44:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723059920000|2024-08-07 19:45:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1723059930000|2024-08-07 19:45:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1723059970000|2024-08-07 19:46:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723059990000|2024-08-07 19:46:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723060010000|2024-08-07 19:46:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723060020000|2024-08-07 19:47:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723060030000|2024-08-07 19:47:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723060040000|2024-08-07 19:47:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723060050000|2024-08-07 19:47:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723060060000|2024-08-07 19:47:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723060070000|2024-08-07 19:47:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723060080000|2024-08-07 19:48:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723060140000|2024-08-07 19:49:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723060160000|2024-08-07 19:49:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723060170000|2024-08-07 19:49:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723060200000|2024-08-07 19:50:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723060230000|2024-08-07 19:50:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723060250000|2024-08-07 19:50:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723060280000|2024-08-07 19:51:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1723060330000|2024-08-07 19:52:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723060370000|2024-08-07 19:52:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723060380000|2024-08-07 19:53:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723060390000|2024-08-07 19:53:10|9.5|9.45|9.59|9.54|9.59|9.54|9.5|9.45|9
1723060400000|2024-08-07 19:53:20|9.61|9.56|9.66|9.61|9.66|9.61|9.6|9.55|13
1723060410000|2024-08-07 19:53:30|9.65|9.6|9.66|9.61|9.69|9.64|9.65|9.6|7
1723060420000|2024-08-07 19:53:40|9.64|9.59|9.65|9.6|9.66|9.61|9.63|9.58|12
1723060430000|2024-08-07 19:53:50|9.66|9.61|9.63|9.58|9.67|9.62|9.63|9.58|12
1723060440000|2024-08-07 19:54:00|9.62|9.57|9.57|9.52|9.62|9.57|9.57|9.52|8
1723060450000|2024-08-07 19:54:10|9.56|9.51|9.52|9.47|9.56|9.51|9.52|9.47|5
1723060460000|2024-08-07 19:54:20|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|7
1723060470000|2024-08-07 19:54:30|9.5|9.45|9.53|9.48|9.54|9.49|9.5|9.45|8
1723060480000|2024-08-07 19:54:40|9.52|9.47|9.57|9.52|9.57|9.52|9.51|9.46|12
1723060490000|2024-08-07 19:54:50|9.56|9.51|9.56|9.51|9.61|9.56|9.56|9.51|15
1723060500000|2024-08-07 19:55:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|9
1723060510000|2024-08-07 19:55:10|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|7
1723060520000|2024-08-07 19:55:20|9.55|9.5|9.58|9.53|9.58|9.53|9.55|9.5|4
1723060530000|2024-08-07 19:55:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723060540000|2024-08-07 19:55:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723060550000|2024-08-07 19:55:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723060560000|2024-08-07 19:56:00|9.58|9.53|9.61|9.56|9.61|9.56|9.58|9.53|4
1723060570000|2024-08-07 19:56:10|9.6|9.55|9.62|9.57|9.63|9.58|9.6|9.55|5
1723060580000|2024-08-07 19:56:20|9.61|9.56|9.59|9.54|9.61|9.56|9.58|9.53|9
1723060590000|2024-08-07 19:56:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723060600000|2024-08-07 19:56:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723060610000|2024-08-07 19:56:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723060620000|2024-08-07 19:57:00|9.6|9.55|9.61|9.56|9.63|9.58|9.6|9.55|6
1723060630000|2024-08-07 19:57:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723060640000|2024-08-07 19:57:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723060650000|2024-08-07 19:57:30|9.61|9.56|9.59|9.54|9.61|9.56|9.59|9.54|7
1723060660000|2024-08-07 19:57:40|9.58|9.53|9.61|9.56|9.61|9.56|9.58|9.53|4
1723060670000|2024-08-07 19:57:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723060680000|2024-08-07 19:58:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723060690000|2024-08-07 19:58:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1723060700000|2024-08-07 19:58:20|9.62|9.57|9.6|9.55|9.62|9.57|9.6|9.55|3
1723060710000|2024-08-07 19:58:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723060720000|2024-08-07 19:58:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723060730000|2024-08-07 19:58:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723060740000|2024-08-07 19:59:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|3
1723060750000|2024-08-07 19:59:10|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|3
1723060760000|2024-08-07 19:59:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1723060770000|2024-08-07 19:59:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1723060780000|2024-08-07 19:59:40|9.67|9.62|9.66|9.61|9.68|9.63|9.66|9.61|10
1723060790000|2024-08-07 19:59:50|9.65|9.6|9.62|9.57|9.65|9.6|9.62|9.57|4
1723060800000|2024-08-07 20:00:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1723060810000|2024-08-07 20:00:10|9.61|9.56|9.57|9.52|9.61|9.56|9.57|9.52|9
1723060820000|2024-08-07 20:00:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723060830000|2024-08-07 20:00:30|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|4
1723060840000|2024-08-07 20:00:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723060850000|2024-08-07 20:00:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723060860000|2024-08-07 20:01:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723060870000|2024-08-07 20:01:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723060880000|2024-08-07 20:01:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1723060890000|2024-08-07 20:01:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723060900000|2024-08-07 20:01:40|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1723060910000|2024-08-07 20:01:50|9.52|9.47|9.53|9.48|9.53|9.48|9.51|9.46|10
1723060920000|2024-08-07 20:02:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723060940000|2024-08-07 20:02:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723060950000|2024-08-07 20:02:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723060960000|2024-08-07 20:02:40|9.54|9.49|9.55|9.5|9.57|9.52|9.53|9.48|10
1723060970000|2024-08-07 20:02:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723060980000|2024-08-07 20:03:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1723060990000|2024-08-07 20:03:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723061000000|2024-08-07 20:03:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1723061010000|2024-08-07 20:03:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723061020000|2024-08-07 20:03:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723061030000|2024-08-07 20:03:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723061040000|2024-08-07 20:04:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723061050000|2024-08-07 20:04:10|9.51|9.46|9.5|9.45|9.52|9.47|9.5|9.45|6
1723061060000|2024-08-07 20:04:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723061080000|2024-08-07 20:04:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1723061090000|2024-08-07 20:04:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723061100000|2024-08-07 20:05:00|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|3
1723061110000|2024-08-07 20:05:10|9.47|9.42|9.48|9.43|9.48|9.43|9.46|9.41|4
1723061120000|2024-08-07 20:05:20|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|8
1723061130000|2024-08-07 20:05:30|9.47|9.42|9.45|9.4|9.47|9.42|9.45|9.4|13
1723061140000|2024-08-07 20:05:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723061160000|2024-08-07 20:06:00|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|6
1723061170000|2024-08-07 20:06:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1723061180000|2024-08-07 20:06:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723061190000|2024-08-07 20:06:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|13
1723061200000|2024-08-07 20:06:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1723061230000|2024-08-07 20:07:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1723061240000|2024-08-07 20:07:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723061250000|2024-08-07 20:07:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723061260000|2024-08-07 20:07:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|10
1723061270000|2024-08-07 20:07:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723061280000|2024-08-07 20:08:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723061290000|2024-08-07 20:08:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723061300000|2024-08-07 20:08:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723061310000|2024-08-07 20:08:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723061320000|2024-08-07 20:08:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723061330000|2024-08-07 20:08:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1723061340000|2024-08-07 20:09:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723061360000|2024-08-07 20:09:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723061370000|2024-08-07 20:09:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723061380000|2024-08-07 20:09:40|9.5|9.45|9.51|9.46|9.51|9.46|9.49|9.44|4
1723061390000|2024-08-07 20:09:50|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|15
1723061400000|2024-08-07 20:10:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|15
1723061410000|2024-08-07 20:10:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|11
1723061420000|2024-08-07 20:10:20|9.53|9.48|9.56|9.51|9.56|9.51|9.53|9.48|12
1723061430000|2024-08-07 20:10:30|9.57|9.52|9.57|9.52|9.57|9.52|9.55|9.5|9
1723061440000|2024-08-07 20:10:40|9.56|9.51|9.57|9.52|9.58|9.53|9.56|9.51|8
1723061450000|2024-08-07 20:10:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723061460000|2024-08-07 20:11:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723061470000|2024-08-07 20:11:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723061480000|2024-08-07 20:11:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723061490000|2024-08-07 20:11:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723061500000|2024-08-07 20:11:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723061510000|2024-08-07 20:11:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1723061520000|2024-08-07 20:12:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723061530000|2024-08-07 20:12:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723061540000|2024-08-07 20:12:20|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|3
1723061560000|2024-08-07 20:12:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|12
1723061570000|2024-08-07 20:12:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723061580000|2024-08-07 20:13:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723061590000|2024-08-07 20:13:10|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|3
1723061600000|2024-08-07 20:13:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723061610000|2024-08-07 20:13:30|9.57|9.52|9.59|9.54|9.59|9.54|9.57|9.52|5
1723061620000|2024-08-07 20:13:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1723061630000|2024-08-07 20:13:50|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|5
1723061640000|2024-08-07 20:14:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1723061650000|2024-08-07 20:14:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723061660000|2024-08-07 20:14:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723061670000|2024-08-07 20:14:30|9.61|9.56|9.64|9.59|9.64|9.59|9.61|9.56|6
1723061680000|2024-08-07 20:14:40|9.63|9.58|9.66|9.61|9.66|9.61|9.63|9.58|8
1723061690000|2024-08-07 20:14:50|9.65|9.6|9.67|9.62|9.68|9.63|9.65|9.6|9
1723061700000|2024-08-07 20:15:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|9
1723061710000|2024-08-07 20:15:10|9.69|9.64|9.72|9.67|9.72|9.67|9.69|9.64|6
1723061720000|2024-08-07 20:15:20|9.71|9.66|9.73|9.68|9.74|9.69|9.7|9.65|7
1723061730000|2024-08-07 20:15:30|9.72|9.67|9.73|9.68|9.73|9.68|9.71|9.66|6
1723061740000|2024-08-07 20:15:40|9.72|9.67|9.74|9.69|9.74|9.69|9.71|9.66|9
1723061750000|2024-08-07 20:15:50|9.75|9.7|9.76|9.71|9.76|9.71|9.74|9.69|10
1723061760000|2024-08-07 20:16:00|9.77|9.72|9.73|9.68|9.79|9.74|9.73|9.68|11
1723061770000|2024-08-07 20:16:10|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|8
1723061780000|2024-08-07 20:16:20|9.74|9.69|9.72|9.67|9.74|9.69|9.72|9.67|9
1723061790000|2024-08-07 20:16:30|9.71|9.66|9.76|9.71|9.76|9.71|9.71|9.66|10
1723061800000|2024-08-07 20:16:40|9.77|9.72|9.82|9.77|9.82|9.77|9.77|9.72|7
1723061810000|2024-08-07 20:16:50|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|7
1723061820000|2024-08-07 20:17:00|9.82|9.77|9.8|9.75|9.83|9.78|9.79|9.74|9
1723061830000|2024-08-07 20:17:10|9.81|9.76|9.76|9.71|9.81|9.76|9.75|9.7|7
1723061840000|2024-08-07 20:17:20|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|6
1723061850000|2024-08-07 20:17:30|9.75|9.7|9.74|9.69|9.76|9.71|9.74|9.69|16
1723061860000|2024-08-07 20:17:40|9.75|9.7|9.77|9.72|9.78|9.73|9.75|9.7|5
1723061870000|2024-08-07 20:17:50|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|4
1723061880000|2024-08-07 20:18:00|9.77|9.72|9.72|9.67|9.77|9.72|9.71|9.66|11
1723061890000|2024-08-07 20:18:10|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|5
1723061900000|2024-08-07 20:18:20|9.74|9.69|9.71|9.66|9.74|9.69|9.71|9.66|6
1723061910000|2024-08-07 20:18:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723061920000|2024-08-07 20:18:40|9.72|9.67|9.72|9.67|9.72|9.67|9.7|9.65|5
1723061930000|2024-08-07 20:18:50|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|4
1723061940000|2024-08-07 20:19:00|9.75|9.7|9.8|9.75|9.8|9.75|9.74|9.69|8
1723061950000|2024-08-07 20:19:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723061960000|2024-08-07 20:19:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723061970000|2024-08-07 20:19:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1723061980000|2024-08-07 20:19:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723061990000|2024-08-07 20:19:50|9.83|9.78|9.81|9.76|9.83|9.78|9.8|9.75|7
1723062000000|2024-08-07 20:20:00|9.82|9.77|9.86|9.81|9.86|9.81|9.82|9.77|5
1723062010000|2024-08-07 20:20:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723062020000|2024-08-07 20:20:20|9.86|9.81|9.82|9.77|9.86|9.81|9.82|9.77|9
1723062030000|2024-08-07 20:20:30|9.83|9.78|9.81|9.76|9.83|9.78|9.81|9.76|3
1723062040000|2024-08-07 20:20:40|9.8|9.75|9.83|9.78|9.83|9.78|9.78|9.73|9
1723062050000|2024-08-07 20:20:50|9.84|9.79|9.87|9.82|9.87|9.82|9.84|9.79|6
1723062060000|2024-08-07 20:21:00|9.86|9.81|9.84|9.79|9.86|9.81|9.83|9.78|5
1723062070000|2024-08-07 20:21:10|9.85|9.8|9.85|9.8|9.87|9.82|9.85|9.8|5
1723062080000|2024-08-07 20:21:20|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|7
1723062090000|2024-08-07 20:21:30|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|3
1723062100000|2024-08-07 20:21:40|9.9|9.85|9.89|9.84|9.91|9.86|9.89|9.84|4
1723062110000|2024-08-07 20:21:50|9.88|9.83|9.91|9.86|9.92|9.87|9.88|9.83|6
1723062120000|2024-08-07 20:22:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723062130000|2024-08-07 20:22:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1723062140000|2024-08-07 20:22:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723062150000|2024-08-07 20:22:30|9.92|9.87|9.96|9.91|9.97|9.92|9.92|9.87|10
1723062160000|2024-08-07 20:22:40|9.95|9.9|9.92|9.87|9.95|9.9|9.92|9.87|8
1723062170000|2024-08-07 20:22:50|9.91|9.86|9.97|9.92|9.98|9.93|9.91|9.86|9
1723062180000|2024-08-07 20:23:00|9.96|9.91|9.89|9.84|9.97|9.92|9.88|9.83|13
1723062190000|2024-08-07 20:23:10|9.9|9.85|9.91|9.86|9.93|9.88|9.9|9.85|6
1723062200000|2024-08-07 20:23:20|9.9|9.85|9.91|9.86|9.92|9.87|9.9|9.85|6
1723062210000|2024-08-07 20:23:30|9.92|9.87|9.89|9.84|9.92|9.87|9.89|9.84|5
1723062220000|2024-08-07 20:23:40|9.88|9.83|9.89|9.84|9.89|9.84|9.86|9.81|8
1723062230000|2024-08-07 20:23:50|9.9|9.85|9.93|9.88|9.93|9.88|9.9|9.85|6
1723062240000|2024-08-07 20:24:00|9.94|9.89|9.97|9.92|9.98|9.93|9.94|9.89|8
1723062250000|2024-08-07 20:24:10|9.99|9.94|10.01|9.96|10.02|9.97|9.98|9.93|9
1723062260000|2024-08-07 20:24:20|10|9.95|9.98|9.93|10|9.95|9.98|9.93|3
1723062270000|2024-08-07 20:24:30|9.97|9.92|9.99|9.94|9.99|9.94|9.96|9.91|9
1723062280000|2024-08-07 20:24:40|10|9.95|10.05|10|10.05|10|10|9.95|5
1723062290000|2024-08-07 20:24:50|10.04|9.99|10.02|9.97|10.05|10|10.02|9.97|5
1723062300000|2024-08-07 20:25:00|10.01|9.96|10|9.95|10.01|9.96|9.99|9.94|4
1723062310000|2024-08-07 20:25:10|10.01|9.96|10.06|10.01|10.06|10.01|10.01|9.96|14
1723062320000|2024-08-07 20:25:20|10.05|10|10.07|10.02|10.07|10.02|10.05|10|5
1723062330000|2024-08-07 20:25:30|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|5
1723062340000|2024-08-07 20:25:40|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|7
1723062350000|2024-08-07 20:25:50|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|7
1723062360000|2024-08-07 20:26:00|10.12|10.07|10.06|10.01|10.12|10.07|10.06|10.01|10
1723062370000|2024-08-07 20:26:10|10.07|10.02|10.1|10.05|10.1|10.05|10.07|10.02|12
1723062380000|2024-08-07 20:26:20|10.11|10.06|10.24|10.19|10.24|10.19|10.11|10.06|12
1723062390000|2024-08-07 20:26:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1723062400000|2024-08-07 20:26:40|10.26|10.21|10.22|10.17|10.31|10.26|10.22|10.17|14
1723062410000|2024-08-07 20:26:50|10.23|10.18|10.29|10.24|10.32|10.27|10.23|10.18|15
1723062420000|2024-08-07 20:27:00|10.3|10.25|10.32|10.27|10.39|10.34|10.3|10.25|15
1723062430000|2024-08-07 20:27:10|10.31|10.26|10.35|10.3|10.35|10.3|10.28|10.23|9
1723062440000|2024-08-07 20:27:20|10.36|10.31|10.41|10.36|10.43|10.38|10.36|10.31|17
1723062450000|2024-08-07 20:27:30|10.4|10.35|10.43|10.38|10.45|10.4|10.39|10.34|15
1723062460000|2024-08-07 20:27:40|10.42|10.37|10.39|10.34|10.46|10.41|10.39|10.34|17
1723062470000|2024-08-07 20:27:50|10.38|10.33|10.32|10.27|10.4|10.35|10.32|10.27|15
1723062480000|2024-08-07 20:28:00|10.31|10.26|10.26|10.21|10.34|10.29|10.26|10.21|14
1723062490000|2024-08-07 20:28:10|10.25|10.2|10.23|10.18|10.26|10.21|10.23|10.18|7
1723062500000|2024-08-07 20:28:20|10.24|10.19|10.23|10.18|10.26|10.21|10.22|10.17|15
1723062510000|2024-08-07 20:28:30|10.21|10.16|10.25|10.2|10.25|10.2|10.2|10.15|10
1723062520000|2024-08-07 20:28:40|10.27|10.22|10.24|10.19|10.31|10.26|10.24|10.19|15
1723062530000|2024-08-07 20:28:50|10.25|10.2|10.28|10.23|10.28|10.23|10.25|10.2|8
1723062540000|2024-08-07 20:29:00|10.29|10.24|10.24|10.19|10.29|10.24|10.24|10.19|14
1723062550000|2024-08-07 20:29:10|10.25|10.2|10.33|10.28|10.34|10.29|10.25|10.2|18
1723062560000|2024-08-07 20:29:20|10.32|10.27|10.34|10.29|10.34|10.29|10.28|10.23|14
1723062570000|2024-08-07 20:29:30|10.35|10.3|10.29|10.24|10.35|10.3|10.29|10.24|11
1723062580000|2024-08-07 20:29:40|10.27|10.22|10.2|10.15|10.27|10.22|10.18|10.13|20
1723062590000|2024-08-07 20:29:50|10.21|10.16|10.2|10.15|10.24|10.19|10.19|10.14|14
1723062600000|2024-08-07 20:30:00|10.19|10.14|10.16|10.11|10.2|10.15|10.16|10.11|5
1723062610000|2024-08-07 20:30:10|10.15|10.1|10.17|10.12|10.21|10.16|10.15|10.1|18
1723062620000|2024-08-07 20:30:20|10.18|10.13|10.12|10.07|10.2|10.15|10.11|10.06|16
1723062630000|2024-08-07 20:30:30|10.11|10.06|10.09|10.04|10.11|10.06|10.07|10.02|15
1723062640000|2024-08-07 20:30:40|10.11|10.06|10.11|10.06|10.12|10.07|10.1|10.05|10
1723062650000|2024-08-07 20:30:50|10.1|10.05|9.98|9.93|10.1|10.05|9.98|9.93|14
1723062660000|2024-08-07 20:31:00|9.97|9.92|9.95|9.9|9.97|9.92|9.9|9.85|15
1723062670000|2024-08-07 20:31:10|9.94|9.89|9.97|9.92|9.97|9.92|9.92|9.87|13
1723062680000|2024-08-07 20:31:20|9.96|9.91|9.96|9.91|9.97|9.92|9.94|9.89|8
1723062690000|2024-08-07 20:31:30|9.97|9.92|9.99|9.94|10.01|9.96|9.97|9.92|11
1723062700000|2024-08-07 20:31:40|10|9.95|10.02|9.97|10.02|9.97|9.97|9.92|13
1723062710000|2024-08-07 20:31:50|10.03|9.98|10.06|10.01|10.07|10.02|10.03|9.98|16
1723062720000|2024-08-07 20:32:00|10.05|10|10.08|10.03|10.1|10.05|10.05|10|11
1723062730000|2024-08-07 20:32:10|10.07|10.02|10.05|10|10.08|10.03|10.05|10|11
1723062740000|2024-08-07 20:32:20|10.03|9.98|9.96|9.91|10.03|9.98|9.96|9.91|7
1723062750000|2024-08-07 20:32:30|9.97|9.92|9.98|9.93|9.99|9.94|9.95|9.9|9
1723062760000|2024-08-07 20:32:40|9.97|9.92|9.96|9.91|9.98|9.93|9.95|9.9|9
1723062770000|2024-08-07 20:32:50|9.97|9.92|9.98|9.93|9.99|9.94|9.96|9.91|10
1723062780000|2024-08-07 20:33:00|9.97|9.92|9.95|9.9|9.98|9.93|9.94|9.89|15
1723062790000|2024-08-07 20:33:10|9.94|9.89|9.94|9.89|9.96|9.91|9.94|9.89|9
1723062800000|2024-08-07 20:33:20|9.95|9.9|9.95|9.9|9.96|9.91|9.93|9.88|11
1723062810000|2024-08-07 20:33:30|9.94|9.89|9.94|9.89|9.94|9.89|9.92|9.87|7
1723062820000|2024-08-07 20:33:40|9.93|9.88|10|9.95|10|9.95|9.93|9.88|8
1723062830000|2024-08-07 20:33:50|9.99|9.94|9.97|9.92|9.99|9.94|9.96|9.91|7
1723062840000|2024-08-07 20:34:00|9.98|9.93|10.01|9.96|10.01|9.96|9.98|9.93|9
1723062850000|2024-08-07 20:34:10|10.02|9.97|10.06|10.01|10.07|10.02|10.02|9.97|7
1723062860000|2024-08-07 20:34:20|10.07|10.02|10.08|10.03|10.08|10.03|10.05|10|14
1723062870000|2024-08-07 20:34:30|10.09|10.04|10.07|10.02|10.09|10.04|10.07|10.02|4
1723062880000|2024-08-07 20:34:40|10.06|10.01|9.99|9.94|10.06|10.01|9.98|9.93|13
1723062890000|2024-08-07 20:34:50|10|9.95|9.95|9.9|10|9.95|9.95|9.9|10
1723062900000|2024-08-07 20:35:00|9.94|9.89|9.95|9.9|9.96|9.91|9.94|9.89|11
1723062910000|2024-08-07 20:35:10|9.94|9.89|9.91|9.86|9.95|9.9|9.89|9.84|9
1723062920000|2024-08-07 20:35:20|9.92|9.87|9.95|9.9|9.95|9.9|9.91|9.86|11
1723062930000|2024-08-07 20:35:30|9.96|9.91|9.98|9.93|9.98|9.93|9.94|9.89|7
1723062940000|2024-08-07 20:35:40|9.99|9.94|10|9.95|10|9.95|9.97|9.92|10
1723062950000|2024-08-07 20:35:50|10.01|9.96|10.02|9.97|10.02|9.97|10|9.95|4
1723062960000|2024-08-07 20:36:00|10.01|9.96|10|9.95|10.01|9.96|9.99|9.94|9
1723062970000|2024-08-07 20:36:10|9.99|9.94|10.02|9.97|10.03|9.98|9.97|9.92|12
1723062980000|2024-08-07 20:36:20|10|9.95|9.97|9.92|10.02|9.97|9.97|9.92|10
1723062990000|2024-08-07 20:36:30|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|7
1723063000000|2024-08-07 20:36:40|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|6
1723063010000|2024-08-07 20:36:50|9.97|9.92|9.95|9.9|9.98|9.93|9.95|9.9|15
1723063020000|2024-08-07 20:37:00|9.94|9.89|9.97|9.92|9.97|9.92|9.93|9.88|8
1723063030000|2024-08-07 20:37:10|9.98|9.93|9.92|9.87|9.98|9.93|9.92|9.87|13
1723063040000|2024-08-07 20:37:20|9.93|9.88|9.97|9.92|9.97|9.92|9.93|9.88|10
1723063050000|2024-08-07 20:37:30|9.96|9.91|9.95|9.9|9.97|9.92|9.94|9.89|12
1723063060000|2024-08-07 20:37:40|9.94|9.89|9.96|9.91|9.96|9.91|9.94|9.89|7
1723063070000|2024-08-07 20:37:50|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|4
1723063080000|2024-08-07 20:38:00|9.99|9.94|9.99|9.94|9.99|9.94|9.96|9.91|7
1723063090000|2024-08-07 20:38:10|9.98|9.93|9.95|9.9|9.98|9.93|9.94|9.89|10
1723063100000|2024-08-07 20:38:20|9.96|9.91|9.94|9.89|9.96|9.91|9.94|9.89|7
1723063110000|2024-08-07 20:38:30|9.95|9.9|9.94|9.89|9.95|9.9|9.92|9.87|12
1723063120000|2024-08-07 20:38:40|9.93|9.88|9.89|9.84|9.94|9.89|9.87|9.82|13
1723063130000|2024-08-07 20:38:50|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|7
1723063140000|2024-08-07 20:39:00|9.87|9.82|9.86|9.81|9.87|9.82|9.84|9.79|10
1723063150000|2024-08-07 20:39:10|9.85|9.8|9.83|9.78|9.85|9.8|9.83|9.78|7
1723063160000|2024-08-07 20:39:20|9.84|9.79|9.9|9.85|9.91|9.86|9.83|9.78|10
1723063170000|2024-08-07 20:39:30|9.89|9.84|9.88|9.83|9.9|9.85|9.87|9.82|6
1723063180000|2024-08-07 20:39:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723063200000|2024-08-07 20:40:00|9.86|9.81|9.87|9.82|9.87|9.82|9.84|9.79|10
1723063210000|2024-08-07 20:40:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723063220000|2024-08-07 20:40:20|9.89|9.84|9.92|9.87|9.92|9.87|9.89|9.84|6
1723063230000|2024-08-07 20:40:30|9.93|9.88|9.97|9.92|9.98|9.93|9.92|9.87|16
1723063240000|2024-08-07 20:40:40|9.96|9.91|9.99|9.94|9.99|9.94|9.95|9.9|14
1723063250000|2024-08-07 20:40:50|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|7
1723063260000|2024-08-07 20:41:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723063270000|2024-08-07 20:41:10|9.95|9.9|9.91|9.86|9.95|9.9|9.9|9.85|8
1723063280000|2024-08-07 20:41:20|9.92|9.87|9.94|9.89|9.95|9.9|9.92|9.87|9
1723063290000|2024-08-07 20:41:30|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|9
1723063300000|2024-08-07 20:41:40|9.94|9.89|9.94|9.89|9.95|9.9|9.93|9.88|5
1723063310000|2024-08-07 20:41:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1723063320000|2024-08-07 20:42:00|9.93|9.88|9.94|9.89|9.94|9.89|9.92|9.87|8
1723063330000|2024-08-07 20:42:10|9.92|9.87|9.86|9.81|9.92|9.87|9.86|9.81|6
1723063340000|2024-08-07 20:42:20|9.87|9.82|9.87|9.82|9.89|9.84|9.85|9.8|11
1723063350000|2024-08-07 20:42:30|9.86|9.81|9.88|9.83|9.88|9.83|9.86|9.81|7
1723063360000|2024-08-07 20:42:40|9.87|9.82|9.83|9.78|9.88|9.83|9.83|9.78|8
1723063370000|2024-08-07 20:42:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723063380000|2024-08-07 20:43:00|9.85|9.8|9.83|9.78|9.85|9.8|9.82|9.77|7
1723063390000|2024-08-07 20:43:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723063400000|2024-08-07 20:43:20|9.84|9.79|9.82|9.77|9.84|9.79|9.81|9.76|5
1723063410000|2024-08-07 20:43:30|9.83|9.78|9.82|9.77|9.83|9.78|9.81|9.76|4
1723063420000|2024-08-07 20:43:40|9.83|9.78|9.85|9.8|9.85|9.8|9.83|9.78|3
1723063430000|2024-08-07 20:43:50|9.84|9.79|9.87|9.82|9.87|9.82|9.84|9.79|6
1723063440000|2024-08-07 20:44:00|9.86|9.81|9.88|9.83|9.88|9.83|9.86|9.81|3
1723063450000|2024-08-07 20:44:10|9.89|9.84|9.89|9.84|9.89|9.84|9.87|9.82|7
1723063460000|2024-08-07 20:44:20|9.88|9.83|9.87|9.82|9.88|9.83|9.85|9.8|8
1723063470000|2024-08-07 20:44:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723063480000|2024-08-07 20:44:40|9.88|9.83|9.87|9.82|9.89|9.84|9.86|9.81|10
1723063490000|2024-08-07 20:44:50|9.88|9.83|9.9|9.85|9.9|9.85|9.87|9.82|5
1723063500000|2024-08-07 20:45:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|4
1723063510000|2024-08-07 20:45:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723063520000|2024-08-07 20:45:20|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|5
1723063530000|2024-08-07 20:45:30|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|5
1723063540000|2024-08-07 20:45:40|9.88|9.83|9.84|9.79|9.88|9.83|9.84|9.79|5
1723063550000|2024-08-07 20:45:50|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|9
1723063560000|2024-08-07 20:46:00|9.84|9.79|9.86|9.81|9.86|9.81|9.83|9.78|7
1723063570000|2024-08-07 20:46:10|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|6
1723063580000|2024-08-07 20:46:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723063590000|2024-08-07 20:46:30|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|4
1723063600000|2024-08-07 20:46:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723063610000|2024-08-07 20:46:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723063620000|2024-08-07 20:47:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|9
1723063630000|2024-08-07 20:47:10|9.85|9.8|9.85|9.8|9.87|9.82|9.85|9.8|11
1723063640000|2024-08-07 20:47:20|9.84|9.79|9.85|9.8|9.86|9.81|9.83|9.78|8
1723063650000|2024-08-07 20:47:30|9.86|9.81|9.85|9.8|9.87|9.82|9.84|9.79|8
1723063660000|2024-08-07 20:47:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723063670000|2024-08-07 20:47:50|9.86|9.81|9.87|9.82|9.87|9.82|9.84|9.79|6
1723063680000|2024-08-07 20:48:00|9.86|9.81|9.85|9.8|9.86|9.81|9.84|9.79|4
1723063690000|2024-08-07 20:48:10|9.84|9.79|9.82|9.77|9.84|9.79|9.81|9.76|9
1723063700000|2024-08-07 20:48:20|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|9
1723063710000|2024-08-07 20:48:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723063720000|2024-08-07 20:48:40|9.84|9.79|9.83|9.78|9.84|9.79|9.82|9.77|10
1723063730000|2024-08-07 20:48:50|9.82|9.77|9.83|9.78|9.84|9.79|9.82|9.77|4
1723063740000|2024-08-07 20:49:00|9.82|9.77|9.78|9.73|9.82|9.77|9.78|9.73|7
1723063750000|2024-08-07 20:49:10|9.77|9.72|9.78|9.73|9.78|9.73|9.76|9.71|6
1723063760000|2024-08-07 20:49:20|9.77|9.72|9.79|9.74|9.8|9.75|9.77|9.72|9
1723063770000|2024-08-07 20:49:30|9.78|9.73|9.77|9.72|9.79|9.74|9.77|9.72|8
1723063780000|2024-08-07 20:49:40|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|5
1723063790000|2024-08-07 20:49:50|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|7
1723063810000|2024-08-07 20:50:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1723063820000|2024-08-07 20:50:20|9.77|9.72|9.77|9.72|9.78|9.73|9.76|9.71|9
1723063830000|2024-08-07 20:50:30|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|4
1723063840000|2024-08-07 20:50:40|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|7
1723063850000|2024-08-07 20:50:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1723063860000|2024-08-07 20:51:00|9.76|9.71|9.79|9.74|9.79|9.74|9.75|9.7|12
1723063870000|2024-08-07 20:51:10|9.78|9.73|9.76|9.71|9.78|9.73|9.75|9.7|9
1723063880000|2024-08-07 20:51:20|9.77|9.72|9.77|9.72|9.78|9.73|9.76|9.71|5
1723063890000|2024-08-07 20:51:30|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|5
1723063900000|2024-08-07 20:51:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723063910000|2024-08-07 20:51:50|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|9
1723063920000|2024-08-07 20:52:00|9.72|9.67|9.75|9.7|9.75|9.7|9.72|9.67|6
1723063930000|2024-08-07 20:52:10|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|11
1723063940000|2024-08-07 20:52:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723063950000|2024-08-07 20:52:30|9.75|9.7|9.73|9.68|9.76|9.71|9.73|9.68|5
1723063960000|2024-08-07 20:52:40|9.74|9.69|9.71|9.66|9.74|9.69|9.71|9.66|6
1723063970000|2024-08-07 20:52:50|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|7
1723063980000|2024-08-07 20:53:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|6
1723063990000|2024-08-07 20:53:10|9.73|9.68|9.77|9.72|9.77|9.72|9.73|9.68|7
1723064000000|2024-08-07 20:53:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723064010000|2024-08-07 20:53:30|9.78|9.73|9.85|9.8|9.85|9.8|9.78|9.73|10
1723064020000|2024-08-07 20:53:40|9.84|9.79|9.78|9.73|9.84|9.79|9.78|9.73|8
1723064030000|2024-08-07 20:53:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723064040000|2024-08-07 20:54:00|9.78|9.73|9.81|9.76|9.81|9.76|9.78|9.73|4
1723064050000|2024-08-07 20:54:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1723064060000|2024-08-07 20:54:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1723064070000|2024-08-07 20:54:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723064080000|2024-08-07 20:54:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723064090000|2024-08-07 20:54:50|9.84|9.79|9.82|9.77|9.84|9.79|9.82|9.77|3
1723064100000|2024-08-07 20:55:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723064110000|2024-08-07 20:55:10|9.84|9.79|9.87|9.82|9.87|9.82|9.84|9.79|4
1723064130000|2024-08-07 20:55:30|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|3
1723064140000|2024-08-07 20:55:40|9.85|9.8|9.83|9.78|9.85|9.8|9.83|9.78|5
1723064150000|2024-08-07 20:55:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723064160000|2024-08-07 20:56:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723064170000|2024-08-07 20:56:10|9.84|9.79|9.82|9.77|9.84|9.79|9.82|9.77|5
1723064180000|2024-08-07 20:56:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723064190000|2024-08-07 20:56:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723064200000|2024-08-07 20:56:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1723064210000|2024-08-07 20:56:50|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|6
1723064220000|2024-08-07 20:57:00|9.79|9.74|9.77|9.72|9.79|9.74|9.77|9.72|9
1723064230000|2024-08-07 20:57:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723064240000|2024-08-07 20:57:20|9.76|9.71|9.78|9.73|9.78|9.73|9.76|9.71|3
1723064250000|2024-08-07 20:57:30|9.79|9.74|9.82|9.77|9.84|9.79|9.79|9.74|9
1723064260000|2024-08-07 20:57:40|9.81|9.76|9.8|9.75|9.82|9.77|9.8|9.75|10
1723064270000|2024-08-07 20:57:50|9.79|9.74|9.81|9.76|9.81|9.76|9.79|9.74|5
1723064280000|2024-08-07 20:58:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1723064290000|2024-08-07 20:58:10|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|15
1723064310000|2024-08-07 20:58:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723064320000|2024-08-07 20:58:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1723064330000|2024-08-07 20:58:50|9.84|9.79|9.85|9.8|9.86|9.81|9.84|9.79|6
1723064340000|2024-08-07 20:59:00|9.86|9.81|9.85|9.8|9.87|9.82|9.85|9.8|6
1723064350000|2024-08-07 20:59:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723064360000|2024-08-07 20:59:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723064370000|2024-08-07 20:59:30|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|12
1723064380000|2024-08-07 20:59:40|9.88|9.83|9.91|9.86|9.91|9.86|9.87|9.82|6
1723064390000|2024-08-07 20:59:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723064400000|2024-08-07 21:00:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723064410000|2024-08-07 21:00:10|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|9
1723064420000|2024-08-07 21:00:20|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|6
1723064430000|2024-08-07 21:00:30|9.88|9.83|9.9|9.85|9.9|9.85|9.87|9.82|5
1723064440000|2024-08-07 21:00:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723064450000|2024-08-07 21:00:50|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|3
1723064460000|2024-08-07 21:01:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|13
1723064470000|2024-08-07 21:01:10|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|7
1723064480000|2024-08-07 21:01:20|9.88|9.83|9.84|9.79|9.88|9.83|9.84|9.79|5
1723064490000|2024-08-07 21:01:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723064500000|2024-08-07 21:01:40|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|6
1723064510000|2024-08-07 21:01:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723064520000|2024-08-07 21:02:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723064530000|2024-08-07 21:02:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723064540000|2024-08-07 21:02:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723064550000|2024-08-07 21:02:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723064560000|2024-08-07 21:02:40|9.87|9.82|9.87|9.82|9.88|9.83|9.86|9.81|9
1723064580000|2024-08-07 21:03:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723064590000|2024-08-07 21:03:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723064600000|2024-08-07 21:03:20|9.89|9.84|9.91|9.86|9.91|9.86|9.89|9.84|3
1723064610000|2024-08-07 21:03:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723064620000|2024-08-07 21:03:40|9.91|9.86|9.94|9.89|9.94|9.89|9.9|9.85|16
1723064630000|2024-08-07 21:03:50|9.95|9.9|9.93|9.88|9.95|9.9|9.93|9.88|5
1723064640000|2024-08-07 21:04:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723064650000|2024-08-07 21:04:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|8
1723064660000|2024-08-07 21:04:20|9.95|9.9|9.98|9.93|9.98|9.93|9.94|9.89|10
1723064670000|2024-08-07 21:04:30|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|5
1723064680000|2024-08-07 21:04:40|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|4
1723064690000|2024-08-07 21:04:50|9.96|9.91|9.99|9.94|9.99|9.94|9.96|9.91|6
1723064700000|2024-08-07 21:05:00|10|9.95|9.99|9.94|10|9.95|9.98|9.93|8
1723064710000|2024-08-07 21:05:10|9.98|9.93|9.96|9.91|9.98|9.93|9.96|9.91|3
1723064720000|2024-08-07 21:05:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723064730000|2024-08-07 21:05:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723064750000|2024-08-07 21:05:50|9.94|9.89|9.93|9.88|9.94|9.89|9.92|9.87|8
1723064760000|2024-08-07 21:06:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723064770000|2024-08-07 21:06:10|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|4
1723064780000|2024-08-07 21:06:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723064790000|2024-08-07 21:06:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723064800000|2024-08-07 21:06:40|9.95|9.9|9.97|9.92|9.97|9.92|9.94|9.89|5
1723064810000|2024-08-07 21:06:50|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|3
1723064820000|2024-08-07 21:07:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|5
1723064830000|2024-08-07 21:07:10|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|11
1723064840000|2024-08-07 21:07:20|9.97|9.92|10|9.95|10|9.95|9.97|9.92|4
1723064850000|2024-08-07 21:07:30|10.01|9.96|10.02|9.97|10.02|9.97|10|9.95|4
1723064860000|2024-08-07 21:07:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1723064870000|2024-08-07 21:07:50|10.02|9.97|10|9.95|10.02|9.97|10|9.95|3
1723064880000|2024-08-07 21:08:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1723064890000|2024-08-07 21:08:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|10
1723064900000|2024-08-07 21:08:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723064910000|2024-08-07 21:08:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723064920000|2024-08-07 21:08:40|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|6
1723064930000|2024-08-07 21:08:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|9
1723064940000|2024-08-07 21:09:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723064950000|2024-08-07 21:09:10|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|5
1723064960000|2024-08-07 21:09:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723064970000|2024-08-07 21:09:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723064980000|2024-08-07 21:09:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723064990000|2024-08-07 21:09:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723065000000|2024-08-07 21:10:00|9.95|9.9|9.98|9.93|9.98|9.93|9.95|9.9|8
1723065010000|2024-08-07 21:10:10|9.99|9.94|10|9.95|10|9.95|9.98|9.93|4
1723065020000|2024-08-07 21:10:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723065030000|2024-08-07 21:10:30|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|6
1723065040000|2024-08-07 21:10:40|10|9.95|9.97|9.92|10|9.95|9.97|9.92|4
1723065050000|2024-08-07 21:10:50|9.98|9.93|9.99|9.94|9.99|9.94|9.97|9.92|8
1723065060000|2024-08-07 21:11:00|9.98|9.93|9.96|9.91|9.98|9.93|9.96|9.91|3
1723065070000|2024-08-07 21:11:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723065080000|2024-08-07 21:11:20|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|6
1723065090000|2024-08-07 21:11:30|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|7
1723065100000|2024-08-07 21:11:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|10
1723065110000|2024-08-07 21:11:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723065120000|2024-08-07 21:12:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1723065130000|2024-08-07 21:12:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1723065140000|2024-08-07 21:12:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1723065150000|2024-08-07 21:12:30|9.99|9.94|10|9.95|10|9.95|9.98|9.93|6
1723065160000|2024-08-07 21:12:40|10.01|9.96|9.99|9.94|10.01|9.96|9.99|9.94|3
1723065170000|2024-08-07 21:12:50|10|9.95|10.01|9.96|10.02|9.97|9.99|9.94|8
1723065180000|2024-08-07 21:13:00|10.02|9.97|10|9.95|10.02|9.97|10|9.95|7
1723065190000|2024-08-07 21:13:10|9.99|9.94|9.99|9.94|10.01|9.96|9.99|9.94|5
1723065200000|2024-08-07 21:13:20|10|9.95|10.01|9.96|10.02|9.97|9.99|9.94|12
1723065210000|2024-08-07 21:13:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723065220000|2024-08-07 21:13:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723065230000|2024-08-07 21:13:50|10.04|9.99|10.05|10|10.05|10|10.03|9.98|10
1723065240000|2024-08-07 21:14:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1723065250000|2024-08-07 21:14:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723065260000|2024-08-07 21:14:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1723065270000|2024-08-07 21:14:30|10.05|10|10.03|9.98|10.05|10|10.03|9.98|9
1723065280000|2024-08-07 21:14:40|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|11
1723065290000|2024-08-07 21:14:50|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|8
1723065300000|2024-08-07 21:15:00|10.05|10|10.02|9.97|10.05|10|10.02|9.97|6
1723065310000|2024-08-07 21:15:10|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|7
1723065320000|2024-08-07 21:15:20|10|9.95|9.97|9.92|10|9.95|9.97|9.92|8
1723065330000|2024-08-07 21:15:30|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|3
1723065340000|2024-08-07 21:15:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1723065350000|2024-08-07 21:15:50|9.97|9.92|9.99|9.94|9.99|9.94|9.97|9.92|7
1723065360000|2024-08-07 21:16:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723065370000|2024-08-07 21:16:10|9.99|9.94|9.96|9.91|9.99|9.94|9.96|9.91|6
1723065380000|2024-08-07 21:16:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|11
1723065390000|2024-08-07 21:16:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723065400000|2024-08-07 21:16:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723065410000|2024-08-07 21:16:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723065420000|2024-08-07 21:17:00|9.96|9.91|9.94|9.89|9.96|9.91|9.94|9.89|3
1723065430000|2024-08-07 21:17:10|9.93|9.88|9.95|9.9|9.95|9.9|9.93|9.88|5
1723065450000|2024-08-07 21:17:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723065460000|2024-08-07 21:17:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|7
1723065470000|2024-08-07 21:17:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723065480000|2024-08-07 21:18:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|7
1723065490000|2024-08-07 21:18:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723065500000|2024-08-07 21:18:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723065510000|2024-08-07 21:18:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723065520000|2024-08-07 21:18:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723065530000|2024-08-07 21:18:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723065540000|2024-08-07 21:19:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723065550000|2024-08-07 21:19:10|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|5
1723065560000|2024-08-07 21:19:20|9.98|9.93|10|9.95|10|9.95|9.98|9.93|9
1723065570000|2024-08-07 21:19:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723065580000|2024-08-07 21:19:40|9.99|9.94|10|9.95|10|9.95|9.98|9.93|6
1723065590000|2024-08-07 21:19:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723065600000|2024-08-07 21:20:00|9.99|9.94|10.04|9.99|10.05|10|9.99|9.94|6
1723065610000|2024-08-07 21:20:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723065620000|2024-08-07 21:20:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723065630000|2024-08-07 21:20:30|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|7
1723065640000|2024-08-07 21:20:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723065650000|2024-08-07 21:20:50|10.04|9.99|10.06|10.01|10.06|10.01|10.03|9.98|5
1723065660000|2024-08-07 21:21:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723065670000|2024-08-07 21:21:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1723065680000|2024-08-07 21:21:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723065690000|2024-08-07 21:21:30|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|6
1723065700000|2024-08-07 21:21:40|10.1|10.05|10.11|10.06|10.11|10.06|10.09|10.04|4
1723065710000|2024-08-07 21:21:50|10.12|10.07|10.13|10.08|10.14|10.09|10.11|10.06|6
1723065720000|2024-08-07 21:22:00|10.12|10.07|10.11|10.06|10.12|10.07|10.1|10.05|4
1723065730000|2024-08-07 21:22:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|10
1723065740000|2024-08-07 21:22:20|10.12|10.07|10.13|10.08|10.14|10.09|10.12|10.07|4
1723065750000|2024-08-07 21:22:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|12
1723065760000|2024-08-07 21:22:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1723065770000|2024-08-07 21:22:50|10.13|10.08|10.16|10.11|10.17|10.12|10.13|10.08|16
1723065780000|2024-08-07 21:23:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|10
1723065790000|2024-08-07 21:23:10|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|8
1723065800000|2024-08-07 21:23:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723065810000|2024-08-07 21:23:30|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|9
1723065820000|2024-08-07 21:23:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|13
1723065830000|2024-08-07 21:23:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|11
1723065840000|2024-08-07 21:24:00|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|6
1723065850000|2024-08-07 21:24:10|10.17|10.12|10.18|10.13|10.19|10.14|10.16|10.11|8
1723065860000|2024-08-07 21:24:20|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|7
1723065870000|2024-08-07 21:24:30|10.18|10.13|10.2|10.15|10.2|10.15|10.17|10.12|9
1723065880000|2024-08-07 21:24:40|10.21|10.16|10.22|10.17|10.22|10.17|10.19|10.14|10
1723065890000|2024-08-07 21:24:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|13
1723065900000|2024-08-07 21:25:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|8
1723065910000|2024-08-07 21:25:10|10.22|10.17|10.23|10.18|10.24|10.19|10.21|10.16|10
1723065920000|2024-08-07 21:25:20|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|10
1723065930000|2024-08-07 21:25:30|10.24|10.19|10.24|10.19|10.26|10.21|10.23|10.18|17
1723065940000|2024-08-07 21:25:40|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|14
1723065950000|2024-08-07 21:25:50|10.23|10.18|10.25|10.2|10.26|10.21|10.22|10.17|21
1723065960000|2024-08-07 21:26:00|10.26|10.21|10.22|10.17|10.26|10.21|10.22|10.17|13
1723065970000|2024-08-07 21:26:10|10.21|10.16|10.23|10.18|10.24|10.19|10.21|10.16|9
1723065980000|2024-08-07 21:26:20|10.22|10.17|10.24|10.19|10.25|10.2|10.22|10.17|9
1723065990000|2024-08-07 21:26:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|8
1723066000000|2024-08-07 21:26:40|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|6
1723066010000|2024-08-07 21:26:50|10.25|10.2|10.29|10.24|10.29|10.24|10.24|10.19|11
1723066020000|2024-08-07 21:27:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|4
1723066030000|2024-08-07 21:27:10|10.3|10.25|10.26|10.21|10.3|10.25|10.26|10.21|7
1723066040000|2024-08-07 21:27:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1723066050000|2024-08-07 21:27:30|10.28|10.23|10.31|10.26|10.32|10.27|10.27|10.22|12
1723066060000|2024-08-07 21:27:40|10.32|10.27|10.33|10.28|10.33|10.28|10.3|10.25|9
1723066070000|2024-08-07 21:27:50|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|5
1723066080000|2024-08-07 21:28:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|12
1723066090000|2024-08-07 21:28:10|10.33|10.28|10.35|10.3|10.35|10.3|10.33|10.28|17
1723066100000|2024-08-07 21:28:20|10.34|10.29|10.31|10.26|10.34|10.29|10.3|10.25|12
1723066110000|2024-08-07 21:28:30|10.3|10.25|10.28|10.23|10.31|10.26|10.28|10.23|11
1723066120000|2024-08-07 21:28:40|10.27|10.22|10.25|10.2|10.28|10.23|10.24|10.19|11
1723066130000|2024-08-07 21:28:50|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|3
1723066140000|2024-08-07 21:29:00|10.27|10.22|10.25|10.2|10.28|10.23|10.25|10.2|9
1723066150000|2024-08-07 21:29:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1723066160000|2024-08-07 21:29:20|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|9
1723066170000|2024-08-07 21:29:30|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|7
1723066180000|2024-08-07 21:29:40|10.26|10.21|10.23|10.18|10.26|10.21|10.21|10.16|8
1723066190000|2024-08-07 21:29:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1723066200000|2024-08-07 21:30:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|11
1723066210000|2024-08-07 21:30:10|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|4
1723066220000|2024-08-07 21:30:20|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|4
1723066230000|2024-08-07 21:30:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723066240000|2024-08-07 21:30:40|10.25|10.2|10.21|10.16|10.25|10.2|10.21|10.16|7
1723066260000|2024-08-07 21:31:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723066270000|2024-08-07 21:31:10|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|4
1723066280000|2024-08-07 21:31:20|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|12
1723066290000|2024-08-07 21:31:30|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|6
1723066300000|2024-08-07 21:31:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1723066310000|2024-08-07 21:31:50|10.21|10.16|10.19|10.14|10.21|10.16|10.19|10.14|3
1723066320000|2024-08-07 21:32:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1723066330000|2024-08-07 21:32:10|10.2|10.15|10.17|10.12|10.2|10.15|10.16|10.11|9
1723066340000|2024-08-07 21:32:20|10.16|10.11|10.14|10.09|10.17|10.12|10.14|10.09|11
1723066350000|2024-08-07 21:32:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723066360000|2024-08-07 21:32:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1723066370000|2024-08-07 21:32:50|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|13
1723066380000|2024-08-07 21:33:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|16
1723066390000|2024-08-07 21:33:10|10.12|10.07|10.15|10.1|10.15|10.1|10.12|10.07|5
1723066400000|2024-08-07 21:33:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723066410000|2024-08-07 21:33:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|9
1723066420000|2024-08-07 21:33:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1723066430000|2024-08-07 21:33:50|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|3
1723066440000|2024-08-07 21:34:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723066450000|2024-08-07 21:34:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723066460000|2024-08-07 21:34:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1723066470000|2024-08-07 21:34:30|10.19|10.14|10.2|10.15|10.2|10.15|10.18|10.13|10
1723066480000|2024-08-07 21:34:40|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|3
1723066490000|2024-08-07 21:34:50|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|8
1723066500000|2024-08-07 21:35:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723066510000|2024-08-07 21:35:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1723066520000|2024-08-07 21:35:20|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|4
1723066530000|2024-08-07 21:35:30|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|7
1723066540000|2024-08-07 21:35:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723066560000|2024-08-07 21:36:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723066570000|2024-08-07 21:36:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723066580000|2024-08-07 21:36:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723066590000|2024-08-07 21:36:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1723066620000|2024-08-07 21:37:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723066630000|2024-08-07 21:37:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723066640000|2024-08-07 21:37:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723066660000|2024-08-07 21:37:40|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|8
1723066670000|2024-08-07 21:37:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723066680000|2024-08-07 21:38:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723066690000|2024-08-07 21:38:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723066700000|2024-08-07 21:38:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723066710000|2024-08-07 21:38:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723066720000|2024-08-07 21:38:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723066730000|2024-08-07 21:38:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723066740000|2024-08-07 21:39:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723066750000|2024-08-07 21:39:10|10.2|10.15|10.17|10.12|10.2|10.15|10.17|10.12|3
1723066760000|2024-08-07 21:39:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723066780000|2024-08-07 21:39:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723066790000|2024-08-07 21:39:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723066800000|2024-08-07 21:40:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723066840000|2024-08-07 21:40:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1723066850000|2024-08-07 21:40:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723066860000|2024-08-07 21:41:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|10
1723066870000|2024-08-07 21:41:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723066880000|2024-08-07 21:41:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1723066890000|2024-08-07 21:41:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723066900000|2024-08-07 21:41:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723066910000|2024-08-07 21:41:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1723066920000|2024-08-07 21:42:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723066970000|2024-08-07 21:42:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723067000000|2024-08-07 21:43:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723067010000|2024-08-07 21:43:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723067020000|2024-08-07 21:43:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723067030000|2024-08-07 21:43:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723067040000|2024-08-07 21:44:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1723067050000|2024-08-07 21:44:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723067110000|2024-08-07 21:45:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723067120000|2024-08-07 21:45:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|11
1723067130000|2024-08-07 21:45:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|10
1723067140000|2024-08-07 21:45:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723067150000|2024-08-07 21:45:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723067160000|2024-08-07 21:46:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723067170000|2024-08-07 21:46:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723067180000|2024-08-07 21:46:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723067190000|2024-08-07 21:46:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723067270000|2024-08-07 21:47:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723067300000|2024-08-07 21:48:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723067310000|2024-08-07 21:48:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723067320000|2024-08-07 21:48:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723067340000|2024-08-07 21:49:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723067350000|2024-08-07 21:49:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723067370000|2024-08-07 21:49:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723067380000|2024-08-07 21:49:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723067390000|2024-08-07 21:49:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1723067420000|2024-08-07 21:50:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723067430000|2024-08-07 21:50:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1723067440000|2024-08-07 21:50:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723067450000|2024-08-07 21:50:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723067460000|2024-08-07 21:51:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1723067470000|2024-08-07 21:51:10|10.34|10.29|10.36|10.31|10.36|10.31|10.34|10.29|5
1723067480000|2024-08-07 21:51:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|14
1723067490000|2024-08-07 21:51:30|10.35|10.3|10.36|10.31|10.36|10.31|10.34|10.29|4
1723067520000|2024-08-07 21:52:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1723067560000|2024-08-07 21:52:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1723067570000|2024-08-07 21:52:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723067580000|2024-08-07 21:53:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1723067590000|2024-08-07 21:53:10|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1723067610000|2024-08-07 21:53:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723067620000|2024-08-07 21:53:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723067630000|2024-08-07 21:53:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1723067640000|2024-08-07 21:54:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1723067660000|2024-08-07 21:54:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1723067670000|2024-08-07 21:54:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1723067680000|2024-08-07 21:54:40|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|3
1723067690000|2024-08-07 21:54:50|10.32|10.27|10.29|10.24|10.32|10.27|10.28|10.23|6
1723067700000|2024-08-07 21:55:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1723067710000|2024-08-07 21:55:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723067720000|2024-08-07 21:55:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723067730000|2024-08-07 21:55:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723067740000|2024-08-07 21:55:40|10.27|10.22|10.29|10.24|10.29|10.24|10.27|10.22|9
1723067750000|2024-08-07 21:55:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|14
1723067760000|2024-08-07 21:56:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|9
1723067770000|2024-08-07 21:56:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1723067780000|2024-08-07 21:56:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1723067790000|2024-08-07 21:56:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723067800000|2024-08-07 21:56:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1723067810000|2024-08-07 21:56:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1723067820000|2024-08-07 21:57:00|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|3
1723067830000|2024-08-07 21:57:10|10.28|10.23|10.3|10.25|10.3|10.25|10.28|10.23|3
1723067840000|2024-08-07 21:57:20|10.29|10.24|10.28|10.23|10.3|10.25|10.28|10.23|4
1723067850000|2024-08-07 21:57:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723067860000|2024-08-07 21:57:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723067870000|2024-08-07 21:57:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723067880000|2024-08-07 21:58:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723067890000|2024-08-07 21:58:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723067900000|2024-08-07 21:58:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723067910000|2024-08-07 21:58:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1723067920000|2024-08-07 21:58:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723067930000|2024-08-07 21:58:50|10.25|10.2|10.28|10.23|10.28|10.23|10.25|10.2|4
1723067940000|2024-08-07 21:59:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723067960000|2024-08-07 21:59:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723068010000|2024-08-07 22:00:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1723068020000|2024-08-07 22:00:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1723068030000|2024-08-07 22:00:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723068040000|2024-08-07 22:00:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723068050000|2024-08-07 22:00:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723068060000|2024-08-07 22:01:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1723068070000|2024-08-07 22:01:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723068080000|2024-08-07 22:01:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723068090000|2024-08-07 22:01:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1723068100000|2024-08-07 22:01:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723068110000|2024-08-07 22:01:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723068120000|2024-08-07 22:02:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723068130000|2024-08-07 22:02:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723068140000|2024-08-07 22:02:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723068160000|2024-08-07 22:02:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723068170000|2024-08-07 22:02:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723068180000|2024-08-07 22:03:00|10.26|10.21|10.31|10.26|10.31|10.26|10.26|10.21|6
1723068190000|2024-08-07 22:03:10|10.32|10.27|10.29|10.24|10.32|10.27|10.29|10.24|4
1723068210000|2024-08-07 22:03:30|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|4
1723068220000|2024-08-07 22:03:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1723068230000|2024-08-07 22:03:50|10.3|10.25|10.28|10.23|10.3|10.25|10.28|10.23|3
1723068240000|2024-08-07 22:04:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723068250000|2024-08-07 22:04:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1723068260000|2024-08-07 22:04:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723068270000|2024-08-07 22:04:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723068280000|2024-08-07 22:04:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1723068290000|2024-08-07 22:04:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1723068300000|2024-08-07 22:05:00|10.28|10.23|10.31|10.26|10.31|10.26|10.28|10.23|4
1723068310000|2024-08-07 22:05:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1723068320000|2024-08-07 22:05:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1723068330000|2024-08-07 22:05:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723068340000|2024-08-07 22:05:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1723068360000|2024-08-07 22:06:00|10.34|10.29|10.36|10.31|10.36|10.31|10.34|10.29|3
1723068370000|2024-08-07 22:06:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723068380000|2024-08-07 22:06:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1723068390000|2024-08-07 22:06:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1723068400000|2024-08-07 22:06:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1723068410000|2024-08-07 22:06:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1723068420000|2024-08-07 22:07:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1723068430000|2024-08-07 22:07:10|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1723068440000|2024-08-07 22:07:20|10.34|10.29|10.36|10.31|10.36|10.31|10.34|10.29|3
1723068450000|2024-08-07 22:07:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1723068460000|2024-08-07 22:07:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1723068480000|2024-08-07 22:08:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723068490000|2024-08-07 22:08:10|10.35|10.3|10.34|10.29|10.36|10.31|10.34|10.29|6
1723068500000|2024-08-07 22:08:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1723068510000|2024-08-07 22:08:30|10.36|10.31|10.39|10.34|10.39|10.34|10.36|10.31|4
1723068520000|2024-08-07 22:08:40|10.38|10.33|10.38|10.33|10.39|10.34|10.37|10.32|5
1723068530000|2024-08-07 22:08:50|10.37|10.32|10.39|10.34|10.39|10.34|10.37|10.32|3
1723068540000|2024-08-07 22:09:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1723068560000|2024-08-07 22:09:20|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|4
1723068570000|2024-08-07 22:09:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1723068580000|2024-08-07 22:09:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|8
1723068590000|2024-08-07 22:09:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1723068600000|2024-08-07 22:10:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1723068610000|2024-08-07 22:10:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1723068620000|2024-08-07 22:10:20|10.32|10.27|10.31|10.26|10.33|10.28|10.31|10.26|4
1723068630000|2024-08-07 22:10:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1723068640000|2024-08-07 22:10:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1723068650000|2024-08-07 22:10:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723068660000|2024-08-07 22:11:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723068670000|2024-08-07 22:11:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1723068680000|2024-08-07 22:11:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1723068690000|2024-08-07 22:11:30|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1723068700000|2024-08-07 22:11:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1723068710000|2024-08-07 22:11:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1723068720000|2024-08-07 22:12:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1723068730000|2024-08-07 22:12:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723068760000|2024-08-07 22:12:40|10.32|10.27|10.34|10.29|10.34|10.29|10.31|10.26|5
1723068770000|2024-08-07 22:12:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1723068780000|2024-08-07 22:13:00|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|4
1723068790000|2024-08-07 22:13:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1723068800000|2024-08-07 22:13:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1723068810000|2024-08-07 22:13:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723068820000|2024-08-07 22:13:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1723068850000|2024-08-07 22:14:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723068860000|2024-08-07 22:14:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723068870000|2024-08-07 22:14:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1723068880000|2024-08-07 22:14:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1723068890000|2024-08-07 22:14:50|10.33|10.28|10.31|10.26|10.33|10.28|10.31|10.26|5
1723068900000|2024-08-07 22:15:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1723068910000|2024-08-07 22:15:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1723068920000|2024-08-07 22:15:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1723068930000|2024-08-07 22:15:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1723068940000|2024-08-07 22:15:40|10.31|10.26|10.3|10.25|10.32|10.27|10.3|10.25|4
1723068950000|2024-08-07 22:15:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723068960000|2024-08-07 22:16:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|10
1723068970000|2024-08-07 22:16:10|10.32|10.27|10.3|10.25|10.32|10.27|10.3|10.25|5
1723068980000|2024-08-07 22:16:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1723068990000|2024-08-07 22:16:30|10.31|10.26|10.31|10.26|10.32|10.27|10.3|10.25|5
1723069010000|2024-08-07 22:16:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|12
1723069020000|2024-08-07 22:17:00|10.32|10.27|10.32|10.27|10.33|10.28|10.31|10.26|5
1723069030000|2024-08-07 22:17:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1723069050000|2024-08-07 22:17:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1723069070000|2024-08-07 22:17:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1723069080000|2024-08-07 22:18:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723069090000|2024-08-07 22:18:10|10.33|10.28|10.31|10.26|10.33|10.28|10.31|10.26|3
1723069100000|2024-08-07 22:18:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1723069110000|2024-08-07 22:18:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1723069120000|2024-08-07 22:18:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1723069140000|2024-08-07 22:19:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1723069150000|2024-08-07 22:19:10|10.28|10.23|10.26|10.21|10.28|10.23|10.26|10.21|5
1723069160000|2024-08-07 22:19:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723069170000|2024-08-07 22:19:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723069180000|2024-08-07 22:19:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723069190000|2024-08-07 22:19:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723069200000|2024-08-07 22:20:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723069210000|2024-08-07 22:20:10|10.21|10.16|10.18|10.13|10.21|10.16|10.18|10.13|8
1723069220000|2024-08-07 22:20:20|10.17|10.12|10.17|10.12|10.19|10.14|10.16|10.11|9
1723069230000|2024-08-07 22:20:30|10.18|10.13|10.18|10.13|10.18|10.13|10.16|10.11|7
1723069240000|2024-08-07 22:20:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723069250000|2024-08-07 22:20:50|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|9
1723069260000|2024-08-07 22:21:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|8
1723069270000|2024-08-07 22:21:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723069280000|2024-08-07 22:21:20|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|9
1723069290000|2024-08-07 22:21:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723069300000|2024-08-07 22:21:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|11
1723069310000|2024-08-07 22:21:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723069320000|2024-08-07 22:22:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1723069330000|2024-08-07 22:22:10|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|5
1723069340000|2024-08-07 22:22:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723069350000|2024-08-07 22:22:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1723069360000|2024-08-07 22:22:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1723069370000|2024-08-07 22:22:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1723069380000|2024-08-07 22:23:00|10.14|10.09|10.16|10.11|10.17|10.12|10.14|10.09|5
1723069390000|2024-08-07 22:23:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723069400000|2024-08-07 22:23:20|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|10
1723069410000|2024-08-07 22:23:30|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|6
1723069420000|2024-08-07 22:23:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723069430000|2024-08-07 22:23:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723069440000|2024-08-07 22:24:00|10.14|10.09|10.17|10.12|10.17|10.12|10.14|10.09|6
1723069450000|2024-08-07 22:24:10|10.16|10.11|10.16|10.11|10.17|10.12|10.15|10.1|5
1723069460000|2024-08-07 22:24:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723069470000|2024-08-07 22:24:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723069480000|2024-08-07 22:24:40|10.17|10.12|10.18|10.13|10.19|10.14|10.16|10.11|6
1723069490000|2024-08-07 22:24:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723069500000|2024-08-07 22:25:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|3
1723069510000|2024-08-07 22:25:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723069520000|2024-08-07 22:25:20|10.16|10.11|10.16|10.11|10.17|10.12|10.15|10.1|7
1723069530000|2024-08-07 22:25:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723069540000|2024-08-07 22:25:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723069560000|2024-08-07 22:26:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723069570000|2024-08-07 22:26:10|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|5
1723069580000|2024-08-07 22:26:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|8
1723069590000|2024-08-07 22:26:30|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|5
1723069600000|2024-08-07 22:26:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1723069610000|2024-08-07 22:26:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723069620000|2024-08-07 22:27:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1723069630000|2024-08-07 22:27:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1723069640000|2024-08-07 22:27:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723069650000|2024-08-07 22:27:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723069660000|2024-08-07 22:27:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1723069670000|2024-08-07 22:27:50|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|3
1723069680000|2024-08-07 22:28:00|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|3
1723069690000|2024-08-07 22:28:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723069700000|2024-08-07 22:28:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723069710000|2024-08-07 22:28:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723069720000|2024-08-07 22:28:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723069730000|2024-08-07 22:28:50|10.12|10.07|10.14|10.09|10.14|10.09|10.12|10.07|5
1723069740000|2024-08-07 22:29:00|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|3
1723069750000|2024-08-07 22:29:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723069760000|2024-08-07 22:29:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723069770000|2024-08-07 22:29:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723069780000|2024-08-07 22:29:40|10.17|10.12|10.15|10.1|10.17|10.12|10.14|10.09|5
1723069800000|2024-08-07 22:30:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|10
1723069810000|2024-08-07 22:30:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|9
1723069820000|2024-08-07 22:30:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723069830000|2024-08-07 22:30:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723069840000|2024-08-07 22:30:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1723069850000|2024-08-07 22:30:50|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|10
1723069860000|2024-08-07 22:31:00|10.16|10.11|10.15|10.1|10.16|10.11|10.14|10.09|12
1723069870000|2024-08-07 22:31:10|10.14|10.09|10.13|10.08|10.15|10.1|10.13|10.08|10
1723069880000|2024-08-07 22:31:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|10
1723069890000|2024-08-07 22:31:30|10.12|10.07|10.14|10.09|10.14|10.09|10.12|10.07|7
1723069900000|2024-08-07 22:31:40|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|8
1723069910000|2024-08-07 22:31:50|10.15|10.1|10.11|10.06|10.15|10.1|10.11|10.06|7
1723069940000|2024-08-07 22:32:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723069960000|2024-08-07 22:32:40|10.09|10.04|10.08|10.03|10.1|10.05|10.08|10.03|4
1723069970000|2024-08-07 22:32:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723069980000|2024-08-07 22:33:00|10.08|10.03|10.1|10.05|10.1|10.05|10.08|10.03|3
1723069990000|2024-08-07 22:33:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723070000000|2024-08-07 22:33:20|10.12|10.07|10.14|10.09|10.14|10.09|10.12|10.07|3
1723070010000|2024-08-07 22:33:30|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|7
1723070020000|2024-08-07 22:33:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723070030000|2024-08-07 22:33:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1723070040000|2024-08-07 22:34:00|10.14|10.09|10.13|10.08|10.14|10.09|10.12|10.07|8
1723070050000|2024-08-07 22:34:10|10.12|10.07|10.14|10.09|10.14|10.09|10.12|10.07|7
1723070060000|2024-08-07 22:34:20|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|8
1723070070000|2024-08-07 22:34:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723070080000|2024-08-07 22:34:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723070090000|2024-08-07 22:34:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723070100000|2024-08-07 22:35:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723070110000|2024-08-07 22:35:10|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|5
1723070130000|2024-08-07 22:35:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723070140000|2024-08-07 22:35:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1723070150000|2024-08-07 22:35:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1723070160000|2024-08-07 22:36:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723070170000|2024-08-07 22:36:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723070190000|2024-08-07 22:36:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723070200000|2024-08-07 22:36:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723070220000|2024-08-07 22:37:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723070240000|2024-08-07 22:37:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723070250000|2024-08-07 22:37:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723070260000|2024-08-07 22:37:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723070270000|2024-08-07 22:37:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723070280000|2024-08-07 22:38:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723070290000|2024-08-07 22:38:10|10.2|10.15|10.19|10.14|10.21|10.16|10.19|10.14|10
1723070300000|2024-08-07 22:38:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723070310000|2024-08-07 22:38:30|10.19|10.14|10.17|10.12|10.19|10.14|10.17|10.12|5
1723070320000|2024-08-07 22:38:40|10.18|10.13|10.15|10.1|10.18|10.13|10.15|10.1|8
1723070330000|2024-08-07 22:38:50|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|3
1723070340000|2024-08-07 22:39:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1723070350000|2024-08-07 22:39:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723070360000|2024-08-07 22:39:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723070370000|2024-08-07 22:39:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723070380000|2024-08-07 22:39:40|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723070390000|2024-08-07 22:39:50|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|4
1723070400000|2024-08-07 22:40:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723070410000|2024-08-07 22:40:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723070420000|2024-08-07 22:40:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723070430000|2024-08-07 22:40:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723070440000|2024-08-07 22:40:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723070450000|2024-08-07 22:40:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723070470000|2024-08-07 22:41:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|10
1723070480000|2024-08-07 22:41:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723070490000|2024-08-07 22:41:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1723070510000|2024-08-07 22:41:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723070520000|2024-08-07 22:42:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723070530000|2024-08-07 22:42:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1723070550000|2024-08-07 22:42:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723070560000|2024-08-07 22:42:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1723070580000|2024-08-07 22:43:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723070590000|2024-08-07 22:43:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723070600000|2024-08-07 22:43:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1723070610000|2024-08-07 22:43:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723070620000|2024-08-07 22:43:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723070630000|2024-08-07 22:43:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723070640000|2024-08-07 22:44:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723070650000|2024-08-07 22:44:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723070660000|2024-08-07 22:44:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723070680000|2024-08-07 22:44:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723070690000|2024-08-07 22:44:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723070700000|2024-08-07 22:45:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|10
1723070710000|2024-08-07 22:45:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723070720000|2024-08-07 22:45:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723070730000|2024-08-07 22:45:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723070740000|2024-08-07 22:45:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1723070750000|2024-08-07 22:45:50|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|8
1723070760000|2024-08-07 22:46:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723070770000|2024-08-07 22:46:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723070780000|2024-08-07 22:46:20|10.19|10.14|10.17|10.12|10.19|10.14|10.17|10.12|11
1723070790000|2024-08-07 22:46:30|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|7
1723070800000|2024-08-07 22:46:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723070810000|2024-08-07 22:46:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723070820000|2024-08-07 22:47:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1723070830000|2024-08-07 22:47:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723070840000|2024-08-07 22:47:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723070850000|2024-08-07 22:47:30|10.19|10.14|10.18|10.13|10.19|10.14|10.17|10.12|4
1723070860000|2024-08-07 22:47:40|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|4
1723070870000|2024-08-07 22:47:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723070880000|2024-08-07 22:48:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723070890000|2024-08-07 22:48:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723070900000|2024-08-07 22:48:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723070910000|2024-08-07 22:48:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723070920000|2024-08-07 22:48:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723070930000|2024-08-07 22:48:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1723070940000|2024-08-07 22:49:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723070950000|2024-08-07 22:49:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723070960000|2024-08-07 22:49:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723070970000|2024-08-07 22:49:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723070990000|2024-08-07 22:49:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723071000000|2024-08-07 22:50:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1723071020000|2024-08-07 22:50:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723071030000|2024-08-07 22:50:30|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|8
1723071040000|2024-08-07 22:50:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723071050000|2024-08-07 22:50:50|10.12|10.07|10.13|10.08|10.14|10.09|10.12|10.07|4
1723071060000|2024-08-07 22:51:00|10.14|10.09|10.13|10.08|10.14|10.09|10.12|10.07|4
1723071080000|2024-08-07 22:51:20|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|6
1723071090000|2024-08-07 22:51:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723071100000|2024-08-07 22:51:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|8
1723071120000|2024-08-07 22:52:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1723071130000|2024-08-07 22:52:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723071140000|2024-08-07 22:52:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723071150000|2024-08-07 22:52:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723071160000|2024-08-07 22:52:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723071180000|2024-08-07 22:53:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723071200000|2024-08-07 22:53:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723071220000|2024-08-07 22:53:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723071240000|2024-08-07 22:54:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723071250000|2024-08-07 22:54:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723071260000|2024-08-07 22:54:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1723071270000|2024-08-07 22:54:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723071280000|2024-08-07 22:54:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723071290000|2024-08-07 22:54:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723071300000|2024-08-07 22:55:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|8
1723071320000|2024-08-07 22:55:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723071330000|2024-08-07 22:55:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723071340000|2024-08-07 22:55:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1723071350000|2024-08-07 22:55:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1723071360000|2024-08-07 22:56:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723071370000|2024-08-07 22:56:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723071380000|2024-08-07 22:56:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723071400000|2024-08-07 22:56:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723071410000|2024-08-07 22:56:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723071420000|2024-08-07 22:57:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723071430000|2024-08-07 22:57:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1723071480000|2024-08-07 22:58:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723071490000|2024-08-07 22:58:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|9
1723071500000|2024-08-07 22:58:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723071510000|2024-08-07 22:58:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723071520000|2024-08-07 22:58:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723071540000|2024-08-07 22:59:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723071550000|2024-08-07 22:59:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723071560000|2024-08-07 22:59:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1723071570000|2024-08-07 22:59:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723071580000|2024-08-07 22:59:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1723071600000|2024-08-07 23:00:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723071610000|2024-08-07 23:00:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1723071630000|2024-08-07 23:00:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723071640000|2024-08-07 23:00:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723071660000|2024-08-07 23:01:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723071680000|2024-08-07 23:01:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723071700000|2024-08-07 23:01:40|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|4
1723071730000|2024-08-07 23:02:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723071750000|2024-08-07 23:02:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723071760000|2024-08-07 23:02:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723071770000|2024-08-07 23:02:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723071780000|2024-08-07 23:03:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723071790000|2024-08-07 23:03:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723071800000|2024-08-07 23:03:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1723071810000|2024-08-07 23:03:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723071820000|2024-08-07 23:03:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723071830000|2024-08-07 23:03:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723071840000|2024-08-07 23:04:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723071850000|2024-08-07 23:04:10|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|5
1723071860000|2024-08-07 23:04:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723071880000|2024-08-07 23:04:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723071890000|2024-08-07 23:04:50|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|11
1723071900000|2024-08-07 23:05:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|13
1723071910000|2024-08-07 23:05:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|8
1723071920000|2024-08-07 23:05:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1723071930000|2024-08-07 23:05:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1723071940000|2024-08-07 23:05:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1723071950000|2024-08-07 23:05:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723071960000|2024-08-07 23:06:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1723071970000|2024-08-07 23:06:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1723071990000|2024-08-07 23:06:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1723072000000|2024-08-07 23:06:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723072010000|2024-08-07 23:06:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1723072020000|2024-08-07 23:07:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|10
1723072040000|2024-08-07 23:07:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1723072050000|2024-08-07 23:07:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1723072060000|2024-08-07 23:07:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723072070000|2024-08-07 23:07:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723072080000|2024-08-07 23:08:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|8
1723072090000|2024-08-07 23:08:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723072100000|2024-08-07 23:08:20|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|5
1723072110000|2024-08-07 23:08:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723072120000|2024-08-07 23:08:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723072130000|2024-08-07 23:08:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723072140000|2024-08-07 23:09:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1723072150000|2024-08-07 23:09:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1723072160000|2024-08-07 23:09:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723072170000|2024-08-07 23:09:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723072180000|2024-08-07 23:09:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723072200000|2024-08-07 23:10:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1723072210000|2024-08-07 23:10:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723072220000|2024-08-07 23:10:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723072230000|2024-08-07 23:10:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723072250000|2024-08-07 23:10:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723072260000|2024-08-07 23:11:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723072280000|2024-08-07 23:11:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723072290000|2024-08-07 23:11:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723072300000|2024-08-07 23:11:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723072310000|2024-08-07 23:11:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723072320000|2024-08-07 23:12:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|7
1723072330000|2024-08-07 23:12:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723072340000|2024-08-07 23:12:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723072350000|2024-08-07 23:12:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723072370000|2024-08-07 23:12:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723072390000|2024-08-07 23:13:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723072400000|2024-08-07 23:13:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723072410000|2024-08-07 23:13:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1723072420000|2024-08-07 23:13:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723072430000|2024-08-07 23:13:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723072450000|2024-08-07 23:14:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723072460000|2024-08-07 23:14:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1723072470000|2024-08-07 23:14:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723072480000|2024-08-07 23:14:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723072490000|2024-08-07 23:14:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723072500000|2024-08-07 23:15:00|10.24|10.19|10.22|10.17|10.24|10.19|10.21|10.16|7
1723072510000|2024-08-07 23:15:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723072520000|2024-08-07 23:15:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723072530000|2024-08-07 23:15:30|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|6
1723072540000|2024-08-07 23:15:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723072560000|2024-08-07 23:16:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1723072580000|2024-08-07 23:16:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|8
1723072620000|2024-08-07 23:17:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723072640000|2024-08-07 23:17:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|11
1723072670000|2024-08-07 23:17:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723072680000|2024-08-07 23:18:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723072690000|2024-08-07 23:18:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723072700000|2024-08-07 23:18:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1723072720000|2024-08-07 23:18:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1723072730000|2024-08-07 23:18:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723072740000|2024-08-07 23:19:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723072760000|2024-08-07 23:19:20|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|6
1723072770000|2024-08-07 23:19:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723072780000|2024-08-07 23:19:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723072810000|2024-08-07 23:20:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723072820000|2024-08-07 23:20:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723072840000|2024-08-07 23:20:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723072850000|2024-08-07 23:20:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1723072860000|2024-08-07 23:21:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|4
1723072900000|2024-08-07 23:21:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1723072940000|2024-08-07 23:22:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723072960000|2024-08-07 23:22:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723072970000|2024-08-07 23:22:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723072980000|2024-08-07 23:23:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723072990000|2024-08-07 23:23:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723073000000|2024-08-07 23:23:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723073010000|2024-08-07 23:23:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723073020000|2024-08-07 23:23:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723073040000|2024-08-07 23:24:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723073050000|2024-08-07 23:24:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723073060000|2024-08-07 23:24:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723073080000|2024-08-07 23:24:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723073090000|2024-08-07 23:24:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723073100000|2024-08-07 23:25:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|3
1723073120000|2024-08-07 23:25:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723073130000|2024-08-07 23:25:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723073140000|2024-08-07 23:25:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723073150000|2024-08-07 23:25:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1723073170000|2024-08-07 23:26:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723073180000|2024-08-07 23:26:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723073190000|2024-08-07 23:26:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723073200000|2024-08-07 23:26:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723073210000|2024-08-07 23:26:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723073220000|2024-08-07 23:27:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1723073250000|2024-08-07 23:27:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723073260000|2024-08-07 23:27:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723073270000|2024-08-07 23:27:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1723073280000|2024-08-07 23:28:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723073290000|2024-08-07 23:28:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723073300000|2024-08-07 23:28:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723073310000|2024-08-07 23:28:30|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|3
1723073320000|2024-08-07 23:28:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723073330000|2024-08-07 23:28:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723073340000|2024-08-07 23:29:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723073370000|2024-08-07 23:29:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1723073400000|2024-08-07 23:30:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723073410000|2024-08-07 23:30:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723073460000|2024-08-07 23:31:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723073470000|2024-08-07 23:31:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723073480000|2024-08-07 23:31:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1723073490000|2024-08-07 23:31:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1723073500000|2024-08-07 23:31:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723073520000|2024-08-07 23:32:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|6
1723073530000|2024-08-07 23:32:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723073540000|2024-08-07 23:32:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723073550000|2024-08-07 23:32:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723073560000|2024-08-07 23:32:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723073580000|2024-08-07 23:33:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723073590000|2024-08-07 23:33:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723073610000|2024-08-07 23:33:30|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|6
1723073670000|2024-08-07 23:34:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1723073680000|2024-08-07 23:34:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723073690000|2024-08-07 23:34:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723073700000|2024-08-07 23:35:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1723073720000|2024-08-07 23:35:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723073730000|2024-08-07 23:35:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723073740000|2024-08-07 23:35:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723073750000|2024-08-07 23:35:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723073760000|2024-08-07 23:36:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723073770000|2024-08-07 23:36:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723073780000|2024-08-07 23:36:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723073820000|2024-08-07 23:37:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723073860000|2024-08-07 23:37:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723073870000|2024-08-07 23:37:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723073880000|2024-08-07 23:38:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723073890000|2024-08-07 23:38:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1723073900000|2024-08-07 23:38:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723073910000|2024-08-07 23:38:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723073920000|2024-08-07 23:38:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723073930000|2024-08-07 23:38:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723073940000|2024-08-07 23:39:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1723073950000|2024-08-07 23:39:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723073980000|2024-08-07 23:39:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1723073990000|2024-08-07 23:39:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1723074000000|2024-08-07 23:40:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|3
1723074030000|2024-08-07 23:40:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1723074040000|2024-08-07 23:40:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723074050000|2024-08-07 23:40:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723074060000|2024-08-07 23:41:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723074070000|2024-08-07 23:41:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723074080000|2024-08-07 23:41:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723074120000|2024-08-07 23:42:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723074130000|2024-08-07 23:42:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723074180000|2024-08-07 23:43:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723074200000|2024-08-07 23:43:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723074220000|2024-08-07 23:43:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723074230000|2024-08-07 23:43:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723074240000|2024-08-07 23:44:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723074250000|2024-08-07 23:44:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723074260000|2024-08-07 23:44:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723074270000|2024-08-07 23:44:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723074280000|2024-08-07 23:44:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723074290000|2024-08-07 23:44:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723074300000|2024-08-07 23:45:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723074330000|2024-08-07 23:45:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723074340000|2024-08-07 23:45:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723074350000|2024-08-07 23:45:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723074360000|2024-08-07 23:46:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723074370000|2024-08-07 23:46:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723074380000|2024-08-07 23:46:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723074390000|2024-08-07 23:46:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723074400000|2024-08-07 23:46:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1723074420000|2024-08-07 23:47:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723074430000|2024-08-07 23:47:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723074450000|2024-08-07 23:47:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723074460000|2024-08-07 23:47:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723074480000|2024-08-07 23:48:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723074490000|2024-08-07 23:48:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1723074520000|2024-08-07 23:48:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723074530000|2024-08-07 23:48:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723074540000|2024-08-07 23:49:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723074550000|2024-08-07 23:49:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723074560000|2024-08-07 23:49:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723074570000|2024-08-07 23:49:30|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|3
1723074600000|2024-08-07 23:50:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723074610000|2024-08-07 23:50:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1723074620000|2024-08-07 23:50:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723074630000|2024-08-07 23:50:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723074650000|2024-08-07 23:50:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723074660000|2024-08-07 23:51:00|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|12
1723074670000|2024-08-07 23:51:10|10.2|10.15|10.19|10.14|10.21|10.16|10.19|10.14|8
1723074680000|2024-08-07 23:51:20|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|8
1723074690000|2024-08-07 23:51:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1723074700000|2024-08-07 23:51:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723074710000|2024-08-07 23:51:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723074720000|2024-08-07 23:52:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723074750000|2024-08-07 23:52:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1723074760000|2024-08-07 23:52:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723074770000|2024-08-07 23:52:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1723074780000|2024-08-07 23:53:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723074790000|2024-08-07 23:53:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723074800000|2024-08-07 23:53:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723074810000|2024-08-07 23:53:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723074820000|2024-08-07 23:53:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723074830000|2024-08-07 23:53:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723074840000|2024-08-07 23:54:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723074850000|2024-08-07 23:54:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723074860000|2024-08-07 23:54:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1723074880000|2024-08-07 23:54:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723074890000|2024-08-07 23:54:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723074900000|2024-08-07 23:55:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1723074910000|2024-08-07 23:55:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723074920000|2024-08-07 23:55:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723074930000|2024-08-07 23:55:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723074940000|2024-08-07 23:55:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723074950000|2024-08-07 23:55:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723074990000|2024-08-07 23:56:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723075000000|2024-08-07 23:56:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723075020000|2024-08-07 23:57:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723075030000|2024-08-07 23:57:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723075040000|2024-08-07 23:57:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723075050000|2024-08-07 23:57:30|10.16|10.11|10.15|10.1|10.16|10.11|10.14|10.09|12
1723075060000|2024-08-07 23:57:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723075070000|2024-08-07 23:57:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1723075080000|2024-08-07 23:58:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723075100000|2024-08-07 23:58:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723075110000|2024-08-07 23:58:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723075120000|2024-08-07 23:58:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723075130000|2024-08-07 23:58:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723075140000|2024-08-07 23:59:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|8
1723075150000|2024-08-07 23:59:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723075160000|2024-08-07 23:59:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723075170000|2024-08-07 23:59:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723075180000|2024-08-07 23:59:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1723075190000|2024-08-07 23:59:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723075200000|2024-08-08 00:00:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1723075210000|2024-08-08 00:00:10|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|5
1723075220000|2024-08-08 00:00:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|10
1723075230000|2024-08-08 00:00:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723075240000|2024-08-08 00:00:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723075250000|2024-08-08 00:00:50|10.16|10.11|10.15|10.1|10.17|10.12|10.15|10.1|6
1723075260000|2024-08-08 00:01:00|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|3
1723075270000|2024-08-08 00:01:10|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|6
1723075280000|2024-08-08 00:01:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723075290000|2024-08-08 00:01:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723075300000|2024-08-08 00:01:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723075310000|2024-08-08 00:01:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723075320000|2024-08-08 00:02:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723075330000|2024-08-08 00:02:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723075340000|2024-08-08 00:02:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723075350000|2024-08-08 00:02:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723075360000|2024-08-08 00:02:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723075370000|2024-08-08 00:02:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723075380000|2024-08-08 00:03:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723075390000|2024-08-08 00:03:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723075400000|2024-08-08 00:03:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723075410000|2024-08-08 00:03:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723075430000|2024-08-08 00:03:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723075440000|2024-08-08 00:04:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723075450000|2024-08-08 00:04:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723075460000|2024-08-08 00:04:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723075470000|2024-08-08 00:04:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723075480000|2024-08-08 00:04:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723075500000|2024-08-08 00:05:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723075510000|2024-08-08 00:05:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723075520000|2024-08-08 00:05:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723075530000|2024-08-08 00:05:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723075540000|2024-08-08 00:05:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1723075550000|2024-08-08 00:05:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1723075570000|2024-08-08 00:06:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723075580000|2024-08-08 00:06:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723075590000|2024-08-08 00:06:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723075600000|2024-08-08 00:06:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723075610000|2024-08-08 00:06:50|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|3
1723075630000|2024-08-08 00:07:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723075640000|2024-08-08 00:07:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723075650000|2024-08-08 00:07:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1723075680000|2024-08-08 00:08:00|10.07|10.02|10.04|9.99|10.07|10.02|10.03|9.98|5
1723075690000|2024-08-08 00:08:10|10.05|10|10.01|9.96|10.05|10|10.01|9.96|5
1723075700000|2024-08-08 00:08:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723075710000|2024-08-08 00:08:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723075730000|2024-08-08 00:08:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723075740000|2024-08-08 00:09:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|5
1723075750000|2024-08-08 00:09:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1723075760000|2024-08-08 00:09:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723075770000|2024-08-08 00:09:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1723075780000|2024-08-08 00:09:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723075810000|2024-08-08 00:10:10|10.05|10|10.07|10.02|10.07|10.02|10.05|10|9
1723075820000|2024-08-08 00:10:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723075840000|2024-08-08 00:10:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723075850000|2024-08-08 00:10:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723075860000|2024-08-08 00:11:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723075870000|2024-08-08 00:11:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723075880000|2024-08-08 00:11:20|10.08|10.03|10.06|10.01|10.08|10.03|10.06|10.01|3
1723075890000|2024-08-08 00:11:30|10.05|10|10.04|9.99|10.05|10|10.03|9.98|6
1723075900000|2024-08-08 00:11:40|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723075910000|2024-08-08 00:11:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723075960000|2024-08-08 00:12:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723075970000|2024-08-08 00:12:50|10.02|9.97|9.98|9.93|10.02|9.97|9.97|9.92|7
1723075980000|2024-08-08 00:13:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723075990000|2024-08-08 00:13:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1723076000000|2024-08-08 00:13:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723076010000|2024-08-08 00:13:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723076020000|2024-08-08 00:13:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|9
1723076030000|2024-08-08 00:13:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723076040000|2024-08-08 00:14:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723076060000|2024-08-08 00:14:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723076100000|2024-08-08 00:15:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723076110000|2024-08-08 00:15:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723076120000|2024-08-08 00:15:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723076130000|2024-08-08 00:15:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723076140000|2024-08-08 00:15:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723076150000|2024-08-08 00:15:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723076160000|2024-08-08 00:16:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723076170000|2024-08-08 00:16:10|10|9.95|9.96|9.91|10|9.95|9.96|9.91|5
1723076180000|2024-08-08 00:16:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723076190000|2024-08-08 00:16:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723076200000|2024-08-08 00:16:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723076210000|2024-08-08 00:16:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723076220000|2024-08-08 00:17:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1723076240000|2024-08-08 00:17:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723076250000|2024-08-08 00:17:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723076260000|2024-08-08 00:17:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723076270000|2024-08-08 00:17:50|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1723076280000|2024-08-08 00:18:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723076290000|2024-08-08 00:18:10|10.01|9.96|9.99|9.94|10.01|9.96|9.99|9.94|3
1723076300000|2024-08-08 00:18:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723076310000|2024-08-08 00:18:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723076330000|2024-08-08 00:18:50|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|4
1723076340000|2024-08-08 00:19:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723076350000|2024-08-08 00:19:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1723076370000|2024-08-08 00:19:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723076380000|2024-08-08 00:19:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723076390000|2024-08-08 00:19:50|9.95|9.9|9.99|9.94|9.99|9.94|9.95|9.9|4
1723076400000|2024-08-08 00:20:00|9.98|9.93|10.01|9.96|10.02|9.97|9.98|9.93|8
1723076410000|2024-08-08 00:20:10|10.02|9.97|10.03|9.98|10.04|9.99|10.01|9.96|12
1723076420000|2024-08-08 00:20:20|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|5
1723076430000|2024-08-08 00:20:30|10.03|9.98|10.02|9.97|10.04|9.99|10.02|9.97|4
1723076440000|2024-08-08 00:20:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723076450000|2024-08-08 00:20:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723076460000|2024-08-08 00:21:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1723076470000|2024-08-08 00:21:10|10|9.95|9.99|9.94|10|9.95|9.98|9.93|6
1723076480000|2024-08-08 00:21:20|9.98|9.93|9.96|9.91|9.99|9.94|9.96|9.91|5
1723076490000|2024-08-08 00:21:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723076500000|2024-08-08 00:21:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723076510000|2024-08-08 00:21:50|9.95|9.9|9.97|9.92|9.98|9.93|9.95|9.9|7
1723076520000|2024-08-08 00:22:00|9.98|9.93|9.95|9.9|9.98|9.93|9.95|9.9|8
1723076530000|2024-08-08 00:22:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|13
1723076540000|2024-08-08 00:22:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|9
1723076550000|2024-08-08 00:22:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|11
1723076560000|2024-08-08 00:22:40|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|9
1723076570000|2024-08-08 00:22:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|10
1723076580000|2024-08-08 00:23:00|9.96|9.91|9.98|9.93|9.98|9.93|9.95|9.9|9
1723076590000|2024-08-08 00:23:10|9.97|9.92|9.98|9.93|9.99|9.94|9.97|9.92|4
1723076600000|2024-08-08 00:23:20|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|7
1723076610000|2024-08-08 00:23:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723076620000|2024-08-08 00:23:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|7
1723076630000|2024-08-08 00:23:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723076640000|2024-08-08 00:24:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|9
1723076650000|2024-08-08 00:24:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723076660000|2024-08-08 00:24:20|9.96|9.91|9.94|9.89|9.96|9.91|9.94|9.89|15
1723076670000|2024-08-08 00:24:30|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|8
1723076680000|2024-08-08 00:24:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|17
1723076690000|2024-08-08 00:24:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|11
1723076720000|2024-08-08 00:25:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723076750000|2024-08-08 00:25:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723076760000|2024-08-08 00:26:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723076770000|2024-08-08 00:26:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723076790000|2024-08-08 00:26:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723076800000|2024-08-08 00:26:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723076810000|2024-08-08 00:26:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723076820000|2024-08-08 00:27:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723076830000|2024-08-08 00:27:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723076840000|2024-08-08 00:27:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723076850000|2024-08-08 00:27:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723076860000|2024-08-08 00:27:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723076870000|2024-08-08 00:27:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723076890000|2024-08-08 00:28:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723076900000|2024-08-08 00:28:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723076930000|2024-08-08 00:28:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723076940000|2024-08-08 00:29:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723076950000|2024-08-08 00:29:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723076960000|2024-08-08 00:29:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723076970000|2024-08-08 00:29:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723076980000|2024-08-08 00:29:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723076990000|2024-08-08 00:29:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723077000000|2024-08-08 00:30:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723077020000|2024-08-08 00:30:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|11
1723077030000|2024-08-08 00:30:30|9.97|9.92|9.99|9.94|9.99|9.94|9.96|9.91|5
1723077040000|2024-08-08 00:30:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723077050000|2024-08-08 00:30:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723077060000|2024-08-08 00:31:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723077070000|2024-08-08 00:31:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723077080000|2024-08-08 00:31:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723077090000|2024-08-08 00:31:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723077100000|2024-08-08 00:31:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723077110000|2024-08-08 00:31:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723077120000|2024-08-08 00:32:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723077130000|2024-08-08 00:32:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723077140000|2024-08-08 00:32:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723077150000|2024-08-08 00:32:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723077160000|2024-08-08 00:32:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723077170000|2024-08-08 00:32:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723077180000|2024-08-08 00:33:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723077190000|2024-08-08 00:33:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723077210000|2024-08-08 00:33:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723077220000|2024-08-08 00:33:40|9.92|9.87|9.9|9.85|9.92|9.87|9.9|9.85|5
1723077230000|2024-08-08 00:33:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723077240000|2024-08-08 00:34:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723077250000|2024-08-08 00:34:10|9.89|9.84|9.89|9.84|9.89|9.84|9.87|9.82|4
1723077260000|2024-08-08 00:34:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723077270000|2024-08-08 00:34:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723077280000|2024-08-08 00:34:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723077290000|2024-08-08 00:34:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723077300000|2024-08-08 00:35:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723077310000|2024-08-08 00:35:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723077320000|2024-08-08 00:35:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723077330000|2024-08-08 00:35:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723077340000|2024-08-08 00:35:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723077350000|2024-08-08 00:35:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723077360000|2024-08-08 00:36:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723077370000|2024-08-08 00:36:10|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|4
1723077380000|2024-08-08 00:36:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723077390000|2024-08-08 00:36:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723077400000|2024-08-08 00:36:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723077420000|2024-08-08 00:37:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723077430000|2024-08-08 00:37:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723077440000|2024-08-08 00:37:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723077450000|2024-08-08 00:37:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723077460000|2024-08-08 00:37:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723077470000|2024-08-08 00:37:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723077480000|2024-08-08 00:38:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723077500000|2024-08-08 00:38:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723077550000|2024-08-08 00:39:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723077560000|2024-08-08 00:39:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723077570000|2024-08-08 00:39:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723077580000|2024-08-08 00:39:40|9.87|9.82|9.87|9.82|9.88|9.83|9.86|9.81|5
1723077590000|2024-08-08 00:39:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723077600000|2024-08-08 00:40:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|6
1723077610000|2024-08-08 00:40:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723077620000|2024-08-08 00:40:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723077630000|2024-08-08 00:40:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723077640000|2024-08-08 00:40:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723077660000|2024-08-08 00:41:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723077670000|2024-08-08 00:41:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723077690000|2024-08-08 00:41:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723077710000|2024-08-08 00:41:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723077720000|2024-08-08 00:42:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723077730000|2024-08-08 00:42:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723077750000|2024-08-08 00:42:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723077770000|2024-08-08 00:42:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723077780000|2024-08-08 00:43:00|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|4
1723077790000|2024-08-08 00:43:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723077800000|2024-08-08 00:43:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723077810000|2024-08-08 00:43:30|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|6
1723077820000|2024-08-08 00:43:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723077830000|2024-08-08 00:43:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723077840000|2024-08-08 00:44:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723077850000|2024-08-08 00:44:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723077860000|2024-08-08 00:44:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723077870000|2024-08-08 00:44:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723077890000|2024-08-08 00:44:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1723077900000|2024-08-08 00:45:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723077910000|2024-08-08 00:45:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723077920000|2024-08-08 00:45:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723077930000|2024-08-08 00:45:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723077940000|2024-08-08 00:45:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723077950000|2024-08-08 00:45:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723077960000|2024-08-08 00:46:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723077970000|2024-08-08 00:46:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723077980000|2024-08-08 00:46:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723077990000|2024-08-08 00:46:30|9.92|9.87|9.9|9.85|9.92|9.87|9.9|9.85|5
1723078000000|2024-08-08 00:46:40|9.91|9.86|9.89|9.84|9.91|9.86|9.89|9.84|3
1723078020000|2024-08-08 00:47:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|11
1723078050000|2024-08-08 00:47:30|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|5
1723078060000|2024-08-08 00:47:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723078070000|2024-08-08 00:47:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723078080000|2024-08-08 00:48:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723078090000|2024-08-08 00:48:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723078100000|2024-08-08 00:48:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723078120000|2024-08-08 00:48:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|10
1723078130000|2024-08-08 00:48:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723078140000|2024-08-08 00:49:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723078150000|2024-08-08 00:49:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723078160000|2024-08-08 00:49:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723078180000|2024-08-08 00:49:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723078200000|2024-08-08 00:50:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723078210000|2024-08-08 00:50:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723078220000|2024-08-08 00:50:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723078230000|2024-08-08 00:50:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723078250000|2024-08-08 00:50:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723078260000|2024-08-08 00:51:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723078270000|2024-08-08 00:51:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723078280000|2024-08-08 00:51:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723078300000|2024-08-08 00:51:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723078320000|2024-08-08 00:52:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723078330000|2024-08-08 00:52:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723078340000|2024-08-08 00:52:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723078350000|2024-08-08 00:52:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723078370000|2024-08-08 00:52:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723078380000|2024-08-08 00:53:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723078410000|2024-08-08 00:53:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723078430000|2024-08-08 00:53:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723078440000|2024-08-08 00:54:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723078450000|2024-08-08 00:54:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723078460000|2024-08-08 00:54:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723078470000|2024-08-08 00:54:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723078480000|2024-08-08 00:54:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723078500000|2024-08-08 00:55:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|11
1723078510000|2024-08-08 00:55:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723078520000|2024-08-08 00:55:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723078550000|2024-08-08 00:55:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723078560000|2024-08-08 00:56:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723078570000|2024-08-08 00:56:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723078590000|2024-08-08 00:56:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723078600000|2024-08-08 00:56:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723078610000|2024-08-08 00:56:50|9.92|9.87|9.91|9.86|9.92|9.87|9.9|9.85|6
1723078620000|2024-08-08 00:57:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723078630000|2024-08-08 00:57:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723078640000|2024-08-08 00:57:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723078650000|2024-08-08 00:57:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723078660000|2024-08-08 00:57:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723078670000|2024-08-08 00:57:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723078680000|2024-08-08 00:58:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723078690000|2024-08-08 00:58:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723078700000|2024-08-08 00:58:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723078710000|2024-08-08 00:58:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723078720000|2024-08-08 00:58:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723078750000|2024-08-08 00:59:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723078760000|2024-08-08 00:59:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723078770000|2024-08-08 00:59:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723078790000|2024-08-08 00:59:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723078800000|2024-08-08 01:00:00|9.91|9.86|9.94|9.89|9.94|9.89|9.91|9.86|4
1723078810000|2024-08-08 01:00:10|9.93|9.88|9.94|9.89|9.94|9.89|9.92|9.87|4
1723078820000|2024-08-08 01:00:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723078830000|2024-08-08 01:00:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723078840000|2024-08-08 01:00:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723078850000|2024-08-08 01:00:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723078860000|2024-08-08 01:01:00|9.9|9.85|9.9|9.85|9.91|9.86|9.89|9.84|5
1723078870000|2024-08-08 01:01:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723078880000|2024-08-08 01:01:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723078890000|2024-08-08 01:01:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723078900000|2024-08-08 01:01:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723078910000|2024-08-08 01:01:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723078920000|2024-08-08 01:02:00|9.9|9.85|9.92|9.87|9.92|9.87|9.9|9.85|3
1723078930000|2024-08-08 01:02:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723078940000|2024-08-08 01:02:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723078950000|2024-08-08 01:02:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723078970000|2024-08-08 01:02:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723078980000|2024-08-08 01:03:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723079000000|2024-08-08 01:03:20|9.97|9.92|9.95|9.9|9.97|9.92|9.95|9.9|5
1723079010000|2024-08-08 01:03:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723079020000|2024-08-08 01:03:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723079030000|2024-08-08 01:03:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723079040000|2024-08-08 01:04:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723079050000|2024-08-08 01:04:10|9.99|9.94|10|9.95|10|9.95|9.98|9.93|4
1723079060000|2024-08-08 01:04:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|6
1723079070000|2024-08-08 01:04:30|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723079080000|2024-08-08 01:04:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723079090000|2024-08-08 01:04:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723079100000|2024-08-08 01:05:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|7
1723079110000|2024-08-08 01:05:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723079120000|2024-08-08 01:05:20|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|4
1723079130000|2024-08-08 01:05:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1723079140000|2024-08-08 01:05:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723079150000|2024-08-08 01:05:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723079160000|2024-08-08 01:06:00|9.99|9.94|9.98|9.93|9.99|9.94|9.97|9.92|4
1723079170000|2024-08-08 01:06:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723079200000|2024-08-08 01:06:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723079210000|2024-08-08 01:06:50|9.99|9.94|10|9.95|10|9.95|9.98|9.93|4
1723079220000|2024-08-08 01:07:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723079240000|2024-08-08 01:07:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723079250000|2024-08-08 01:07:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1723079260000|2024-08-08 01:07:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723079270000|2024-08-08 01:07:50|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|7
1723079280000|2024-08-08 01:08:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723079290000|2024-08-08 01:08:10|9.95|9.9|9.97|9.92|9.97|9.92|9.95|9.9|3
1723079310000|2024-08-08 01:08:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723079320000|2024-08-08 01:08:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723079340000|2024-08-08 01:09:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723079350000|2024-08-08 01:09:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1723079360000|2024-08-08 01:09:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1723079370000|2024-08-08 01:09:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723079390000|2024-08-08 01:09:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723079400000|2024-08-08 01:10:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723079410000|2024-08-08 01:10:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723079420000|2024-08-08 01:10:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|13
1723079430000|2024-08-08 01:10:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|9
1723079440000|2024-08-08 01:10:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723079450000|2024-08-08 01:10:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723079460000|2024-08-08 01:11:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723079520000|2024-08-08 01:12:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723079540000|2024-08-08 01:12:20|10.01|9.96|10.02|9.97|10.02|9.97|10|9.95|4
1723079550000|2024-08-08 01:12:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723079570000|2024-08-08 01:12:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723079580000|2024-08-08 01:13:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|9
1723079590000|2024-08-08 01:13:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|9
1723079600000|2024-08-08 01:13:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723079610000|2024-08-08 01:13:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1723079620000|2024-08-08 01:13:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723079630000|2024-08-08 01:13:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723079650000|2024-08-08 01:14:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723079660000|2024-08-08 01:14:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1723079670000|2024-08-08 01:14:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723079680000|2024-08-08 01:14:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723079690000|2024-08-08 01:14:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|8
1723079700000|2024-08-08 01:15:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1723079720000|2024-08-08 01:15:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723079730000|2024-08-08 01:15:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723079740000|2024-08-08 01:15:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723079750000|2024-08-08 01:15:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723079760000|2024-08-08 01:16:00|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|3
1723079770000|2024-08-08 01:16:10|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|6
1723079780000|2024-08-08 01:16:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723079790000|2024-08-08 01:16:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723079800000|2024-08-08 01:16:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723079810000|2024-08-08 01:16:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1723079820000|2024-08-08 01:17:00|10.03|9.98|10.05|10|10.05|10|10.03|9.98|3
1723079830000|2024-08-08 01:17:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723079840000|2024-08-08 01:17:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723079850000|2024-08-08 01:17:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723079870000|2024-08-08 01:17:50|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|7
1723079880000|2024-08-08 01:18:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723079890000|2024-08-08 01:18:10|10|9.95|10.02|9.97|10.02|9.97|10|9.95|3
1723079910000|2024-08-08 01:18:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723079930000|2024-08-08 01:18:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1723079940000|2024-08-08 01:19:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1723079950000|2024-08-08 01:19:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723079960000|2024-08-08 01:19:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723079970000|2024-08-08 01:19:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|9
1723079980000|2024-08-08 01:19:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723079990000|2024-08-08 01:19:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723080000000|2024-08-08 01:20:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723080010000|2024-08-08 01:20:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|8
1723080020000|2024-08-08 01:20:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723080030000|2024-08-08 01:20:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|7
1723080040000|2024-08-08 01:20:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723080050000|2024-08-08 01:20:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723080060000|2024-08-08 01:21:00|10.01|9.96|10.01|9.96|10.02|9.97|10|9.95|5
1723080070000|2024-08-08 01:21:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723080080000|2024-08-08 01:21:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1723080090000|2024-08-08 01:21:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|10
1723080100000|2024-08-08 01:21:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723080110000|2024-08-08 01:21:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1723080120000|2024-08-08 01:22:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723080130000|2024-08-08 01:22:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1723080140000|2024-08-08 01:22:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723080150000|2024-08-08 01:22:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723080160000|2024-08-08 01:22:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723080170000|2024-08-08 01:22:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723080180000|2024-08-08 01:23:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723080190000|2024-08-08 01:23:10|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723080200000|2024-08-08 01:23:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723080210000|2024-08-08 01:23:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1723080220000|2024-08-08 01:23:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723080230000|2024-08-08 01:23:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723080240000|2024-08-08 01:24:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723080250000|2024-08-08 01:24:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723080260000|2024-08-08 01:24:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723080270000|2024-08-08 01:24:30|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723080290000|2024-08-08 01:24:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723080300000|2024-08-08 01:25:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723080310000|2024-08-08 01:25:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723080330000|2024-08-08 01:25:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1723080360000|2024-08-08 01:26:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723080370000|2024-08-08 01:26:10|10.04|9.99|10.06|10.01|10.06|10.01|10.04|9.99|3
1723080380000|2024-08-08 01:26:20|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1723080390000|2024-08-08 01:26:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723080400000|2024-08-08 01:26:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723080410000|2024-08-08 01:26:50|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1723080420000|2024-08-08 01:27:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723080430000|2024-08-08 01:27:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723080440000|2024-08-08 01:27:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723080450000|2024-08-08 01:27:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723080460000|2024-08-08 01:27:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1723080480000|2024-08-08 01:28:00|10.04|9.99|10.06|10.01|10.06|10.01|10.04|9.99|3
1723080490000|2024-08-08 01:28:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723080500000|2024-08-08 01:28:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1723080510000|2024-08-08 01:28:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723080520000|2024-08-08 01:28:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1723080540000|2024-08-08 01:29:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723080550000|2024-08-08 01:29:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723080560000|2024-08-08 01:29:20|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723080580000|2024-08-08 01:29:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723080590000|2024-08-08 01:29:50|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723080600000|2024-08-08 01:30:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723080610000|2024-08-08 01:30:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1723080620000|2024-08-08 01:30:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1723080630000|2024-08-08 01:30:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723080640000|2024-08-08 01:30:40|10.07|10.02|10.04|9.99|10.08|10.03|10.04|9.99|7
1723080650000|2024-08-08 01:30:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723080660000|2024-08-08 01:31:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723080670000|2024-08-08 01:31:10|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1723080680000|2024-08-08 01:31:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723080690000|2024-08-08 01:31:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723080700000|2024-08-08 01:31:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723080710000|2024-08-08 01:31:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723080720000|2024-08-08 01:32:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1723080730000|2024-08-08 01:32:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723080760000|2024-08-08 01:32:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723080770000|2024-08-08 01:32:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723080790000|2024-08-08 01:33:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723080810000|2024-08-08 01:33:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1723080820000|2024-08-08 01:33:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723080830000|2024-08-08 01:33:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723080850000|2024-08-08 01:34:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723080870000|2024-08-08 01:34:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723080890000|2024-08-08 01:34:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723080910000|2024-08-08 01:35:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723080920000|2024-08-08 01:35:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723080930000|2024-08-08 01:35:30|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723080950000|2024-08-08 01:35:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723080960000|2024-08-08 01:36:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|4
1723080970000|2024-08-08 01:36:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723080980000|2024-08-08 01:36:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1723081010000|2024-08-08 01:36:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723081020000|2024-08-08 01:37:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723081040000|2024-08-08 01:37:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723081050000|2024-08-08 01:37:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723081060000|2024-08-08 01:37:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723081070000|2024-08-08 01:37:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723081080000|2024-08-08 01:38:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723081090000|2024-08-08 01:38:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723081100000|2024-08-08 01:38:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723081110000|2024-08-08 01:38:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1723081120000|2024-08-08 01:38:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723081130000|2024-08-08 01:38:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723081140000|2024-08-08 01:39:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|5
1723081150000|2024-08-08 01:39:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723081160000|2024-08-08 01:39:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1723081170000|2024-08-08 01:39:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723081190000|2024-08-08 01:39:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723081210000|2024-08-08 01:40:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1723081220000|2024-08-08 01:40:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723081230000|2024-08-08 01:40:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723081260000|2024-08-08 01:41:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723081270000|2024-08-08 01:41:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|13
1723081280000|2024-08-08 01:41:20|10.1|10.05|10.11|10.06|10.11|10.06|10.09|10.04|6
1723081290000|2024-08-08 01:41:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1723081300000|2024-08-08 01:41:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723081310000|2024-08-08 01:41:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1723081320000|2024-08-08 01:42:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723081330000|2024-08-08 01:42:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723081350000|2024-08-08 01:42:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723081360000|2024-08-08 01:42:40|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|5
1723081380000|2024-08-08 01:43:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|6
1723081390000|2024-08-08 01:43:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723081400000|2024-08-08 01:43:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723081410000|2024-08-08 01:43:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723081420000|2024-08-08 01:43:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723081430000|2024-08-08 01:43:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723081440000|2024-08-08 01:44:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723081450000|2024-08-08 01:44:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1723081460000|2024-08-08 01:44:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723081470000|2024-08-08 01:44:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1723081480000|2024-08-08 01:44:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723081490000|2024-08-08 01:44:50|10.18|10.13|10.22|10.17|10.22|10.17|10.18|10.13|5
1723081500000|2024-08-08 01:45:00|10.21|10.16|10.16|10.11|10.22|10.17|10.16|10.11|10
1723081510000|2024-08-08 01:45:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723081520000|2024-08-08 01:45:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723081530000|2024-08-08 01:45:30|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|7
1723081550000|2024-08-08 01:45:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723081560000|2024-08-08 01:46:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723081570000|2024-08-08 01:46:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723081580000|2024-08-08 01:46:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723081590000|2024-08-08 01:46:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723081610000|2024-08-08 01:46:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723081620000|2024-08-08 01:47:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723081630000|2024-08-08 01:47:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723081650000|2024-08-08 01:47:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723081660000|2024-08-08 01:47:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723081670000|2024-08-08 01:47:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723081690000|2024-08-08 01:48:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1723081720000|2024-08-08 01:48:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723081730000|2024-08-08 01:48:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723081740000|2024-08-08 01:49:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723081750000|2024-08-08 01:49:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723081760000|2024-08-08 01:49:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723081770000|2024-08-08 01:49:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723081790000|2024-08-08 01:49:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723081810000|2024-08-08 01:50:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723081820000|2024-08-08 01:50:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723081830000|2024-08-08 01:50:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723081840000|2024-08-08 01:50:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723081850000|2024-08-08 01:50:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723081860000|2024-08-08 01:51:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723081870000|2024-08-08 01:51:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723081880000|2024-08-08 01:51:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723081910000|2024-08-08 01:51:50|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723081920000|2024-08-08 01:52:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723081930000|2024-08-08 01:52:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723081940000|2024-08-08 01:52:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723081950000|2024-08-08 01:52:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|8
1723081960000|2024-08-08 01:52:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723081970000|2024-08-08 01:52:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723081990000|2024-08-08 01:53:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723082010000|2024-08-08 01:53:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723082020000|2024-08-08 01:53:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723082030000|2024-08-08 01:53:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723082040000|2024-08-08 01:54:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723082050000|2024-08-08 01:54:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723082060000|2024-08-08 01:54:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723082070000|2024-08-08 01:54:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|8
1723082080000|2024-08-08 01:54:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723082100000|2024-08-08 01:55:00|10.12|10.07|10.12|10.07|10.13|10.08|10.11|10.06|5
1723082110000|2024-08-08 01:55:10|10.13|10.08|10.14|10.09|10.14|10.09|10.12|10.07|4
1723082120000|2024-08-08 01:55:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723082140000|2024-08-08 01:55:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723082150000|2024-08-08 01:55:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723082160000|2024-08-08 01:56:00|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|5
1723082170000|2024-08-08 01:56:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1723082180000|2024-08-08 01:56:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723082200000|2024-08-08 01:56:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723082210000|2024-08-08 01:56:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723082220000|2024-08-08 01:57:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1723082230000|2024-08-08 01:57:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723082250000|2024-08-08 01:57:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723082280000|2024-08-08 01:58:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1723082290000|2024-08-08 01:58:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723082300000|2024-08-08 01:58:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723082330000|2024-08-08 01:58:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723082340000|2024-08-08 01:59:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723082350000|2024-08-08 01:59:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723082360000|2024-08-08 01:59:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723082390000|2024-08-08 01:59:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723082400000|2024-08-08 02:00:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723082410000|2024-08-08 02:00:10|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|3
1723082420000|2024-08-08 02:00:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723082440000|2024-08-08 02:00:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|8
1723082450000|2024-08-08 02:00:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723082460000|2024-08-08 02:01:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723082470000|2024-08-08 02:01:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723082500000|2024-08-08 02:01:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723082510000|2024-08-08 02:01:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1723082520000|2024-08-08 02:02:00|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|5
1723082530000|2024-08-08 02:02:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723082540000|2024-08-08 02:02:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723082550000|2024-08-08 02:02:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1723082570000|2024-08-08 02:02:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723082580000|2024-08-08 02:03:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723082590000|2024-08-08 02:03:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723082620000|2024-08-08 02:03:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723082630000|2024-08-08 02:03:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723082640000|2024-08-08 02:04:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723082660000|2024-08-08 02:04:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723082670000|2024-08-08 02:04:30|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|5
1723082690000|2024-08-08 02:04:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723082700000|2024-08-08 02:05:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1723082740000|2024-08-08 02:05:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723082750000|2024-08-08 02:05:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723082760000|2024-08-08 02:06:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723082770000|2024-08-08 02:06:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723082780000|2024-08-08 02:06:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723082800000|2024-08-08 02:06:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723082820000|2024-08-08 02:07:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723082860000|2024-08-08 02:07:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723082870000|2024-08-08 02:07:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723082890000|2024-08-08 02:08:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1723082900000|2024-08-08 02:08:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1723082910000|2024-08-08 02:08:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723082920000|2024-08-08 02:08:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723082940000|2024-08-08 02:09:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723082960000|2024-08-08 02:09:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1723082990000|2024-08-08 02:09:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723083000000|2024-08-08 02:10:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723083010000|2024-08-08 02:10:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1723083020000|2024-08-08 02:10:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723083030000|2024-08-08 02:10:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723083040000|2024-08-08 02:10:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723083050000|2024-08-08 02:10:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723083060000|2024-08-08 02:11:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723083070000|2024-08-08 02:11:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1723083080000|2024-08-08 02:11:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723083090000|2024-08-08 02:11:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723083110000|2024-08-08 02:11:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723083120000|2024-08-08 02:12:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1723083140000|2024-08-08 02:12:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1723083160000|2024-08-08 02:12:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723083180000|2024-08-08 02:13:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723083200000|2024-08-08 02:13:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723083220000|2024-08-08 02:13:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1723083230000|2024-08-08 02:13:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723083240000|2024-08-08 02:14:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1723083310000|2024-08-08 02:15:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723083320000|2024-08-08 02:15:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723083330000|2024-08-08 02:15:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723083340000|2024-08-08 02:15:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1723083350000|2024-08-08 02:15:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723083360000|2024-08-08 02:16:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723083380000|2024-08-08 02:16:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723083410000|2024-08-08 02:16:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1723083420000|2024-08-08 02:17:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|8
1723083440000|2024-08-08 02:17:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723083480000|2024-08-08 02:18:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723083490000|2024-08-08 02:18:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723083520000|2024-08-08 02:18:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723083550000|2024-08-08 02:19:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723083570000|2024-08-08 02:19:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723083580000|2024-08-08 02:19:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723083610000|2024-08-08 02:20:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723083620000|2024-08-08 02:20:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1723083630000|2024-08-08 02:20:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1723083640000|2024-08-08 02:20:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1723083660000|2024-08-08 02:21:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1723083670000|2024-08-08 02:21:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723083680000|2024-08-08 02:21:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1723083700000|2024-08-08 02:21:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723083710000|2024-08-08 02:21:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1723083730000|2024-08-08 02:22:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723083740000|2024-08-08 02:22:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1723083750000|2024-08-08 02:22:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1723083760000|2024-08-08 02:22:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723083790000|2024-08-08 02:23:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723083800000|2024-08-08 02:23:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723083810000|2024-08-08 02:23:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1723083890000|2024-08-08 02:24:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1723083900000|2024-08-08 02:25:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1723083910000|2024-08-08 02:25:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1723083920000|2024-08-08 02:25:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723083930000|2024-08-08 02:25:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723083940000|2024-08-08 02:25:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723083960000|2024-08-08 02:26:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723083970000|2024-08-08 02:26:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1723083980000|2024-08-08 02:26:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723084000000|2024-08-08 02:26:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723084010000|2024-08-08 02:26:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723084020000|2024-08-08 02:27:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723084040000|2024-08-08 02:27:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723084060000|2024-08-08 02:27:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723084070000|2024-08-08 02:27:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723084080000|2024-08-08 02:28:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723084090000|2024-08-08 02:28:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723084140000|2024-08-08 02:29:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723084150000|2024-08-08 02:29:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723084160000|2024-08-08 02:29:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1723084180000|2024-08-08 02:29:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723084230000|2024-08-08 02:30:30|10.27|10.22|10.25|10.2|10.27|10.22|10.25|10.2|3
1723084250000|2024-08-08 02:30:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723084260000|2024-08-08 02:31:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723084300000|2024-08-08 02:31:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723084310000|2024-08-08 02:31:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723084330000|2024-08-08 02:32:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723084340000|2024-08-08 02:32:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723084380000|2024-08-08 02:33:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723084410000|2024-08-08 02:33:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723084420000|2024-08-08 02:33:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723084430000|2024-08-08 02:33:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723084450000|2024-08-08 02:34:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723084460000|2024-08-08 02:34:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1723084510000|2024-08-08 02:35:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1723084530000|2024-08-08 02:35:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1723084540000|2024-08-08 02:35:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723084560000|2024-08-08 02:36:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723084570000|2024-08-08 02:36:10|10.28|10.23|10.26|10.21|10.28|10.23|10.26|10.21|3
1723084600000|2024-08-08 02:36:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723084610000|2024-08-08 02:36:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1723084620000|2024-08-08 02:37:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723084640000|2024-08-08 02:37:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723084670000|2024-08-08 02:37:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723084700000|2024-08-08 02:38:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1723084710000|2024-08-08 02:38:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723084720000|2024-08-08 02:38:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723084730000|2024-08-08 02:38:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723084740000|2024-08-08 02:39:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723084750000|2024-08-08 02:39:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723084760000|2024-08-08 02:39:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723084770000|2024-08-08 02:39:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723084780000|2024-08-08 02:39:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1723084800000|2024-08-08 02:40:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723084810000|2024-08-08 02:40:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723084820000|2024-08-08 02:40:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723084830000|2024-08-08 02:40:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723084840000|2024-08-08 02:40:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723084860000|2024-08-08 02:41:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723084880000|2024-08-08 02:41:20|10.28|10.23|10.26|10.21|10.28|10.23|10.26|10.21|5
1723084890000|2024-08-08 02:41:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1723084900000|2024-08-08 02:41:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723084910000|2024-08-08 02:41:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1723084920000|2024-08-08 02:42:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723084940000|2024-08-08 02:42:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723084980000|2024-08-08 02:43:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1723084990000|2024-08-08 02:43:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1723085000000|2024-08-08 02:43:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1723085010000|2024-08-08 02:43:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723085020000|2024-08-08 02:43:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1723085040000|2024-08-08 02:44:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723085050000|2024-08-08 02:44:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1723085070000|2024-08-08 02:44:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1723085120000|2024-08-08 02:45:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1723085130000|2024-08-08 02:45:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1723085170000|2024-08-08 02:46:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723085180000|2024-08-08 02:46:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723085190000|2024-08-08 02:46:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723085200000|2024-08-08 02:46:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723085220000|2024-08-08 02:47:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723085230000|2024-08-08 02:47:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1723085250000|2024-08-08 02:47:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1723085280000|2024-08-08 02:48:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1723085290000|2024-08-08 02:48:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1723085310000|2024-08-08 02:48:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723085320000|2024-08-08 02:48:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1723085330000|2024-08-08 02:48:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1723085340000|2024-08-08 02:49:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1723085350000|2024-08-08 02:49:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1723085390000|2024-08-08 02:49:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1723085400000|2024-08-08 02:50:00|10.32|10.27|10.35|10.3|10.35|10.3|10.32|10.27|6
1723085410000|2024-08-08 02:50:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1723085420000|2024-08-08 02:50:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723085430000|2024-08-08 02:50:30|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1723085460000|2024-08-08 02:51:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1723085480000|2024-08-08 02:51:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1723085490000|2024-08-08 02:51:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1723085510000|2024-08-08 02:51:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1723085520000|2024-08-08 02:52:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723085530000|2024-08-08 02:52:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1723085540000|2024-08-08 02:52:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723085550000|2024-08-08 02:52:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723085560000|2024-08-08 02:52:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|8
1723085610000|2024-08-08 02:53:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1723085620000|2024-08-08 02:53:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723085640000|2024-08-08 02:54:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1723085670000|2024-08-08 02:54:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723085680000|2024-08-08 02:54:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1723085690000|2024-08-08 02:54:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1723085700000|2024-08-08 02:55:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723085750000|2024-08-08 02:55:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723085760000|2024-08-08 02:56:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1723085770000|2024-08-08 02:56:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1723085790000|2024-08-08 02:56:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723085800000|2024-08-08 02:56:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1723085810000|2024-08-08 02:56:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1723085830000|2024-08-08 02:57:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1723085850000|2024-08-08 02:57:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1723085860000|2024-08-08 02:57:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723085920000|2024-08-08 02:58:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1723085940000|2024-08-08 02:59:00|10.35|10.3|10.36|10.31|10.36|10.31|10.34|10.29|4
1723086010000|2024-08-08 03:00:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1723086030000|2024-08-08 03:00:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723086050000|2024-08-08 03:00:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1723086060000|2024-08-08 03:01:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723086100000|2024-08-08 03:01:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1723086110000|2024-08-08 03:01:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1723086120000|2024-08-08 03:02:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723086130000|2024-08-08 03:02:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1723086180000|2024-08-08 03:03:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723086200000|2024-08-08 03:03:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723086230000|2024-08-08 03:03:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1723086260000|2024-08-08 03:04:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723086290000|2024-08-08 03:04:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723086300000|2024-08-08 03:05:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723086350000|2024-08-08 03:05:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1723086370000|2024-08-08 03:06:10|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1723086380000|2024-08-08 03:06:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1723086400000|2024-08-08 03:06:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723086450000|2024-08-08 03:07:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1723086460000|2024-08-08 03:07:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1723086470000|2024-08-08 03:07:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723086530000|2024-08-08 03:08:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723086560000|2024-08-08 03:09:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1723086590000|2024-08-08 03:09:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723086600000|2024-08-08 03:10:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1723086610000|2024-08-08 03:10:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1723086620000|2024-08-08 03:10:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|9
1723086630000|2024-08-08 03:10:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723086640000|2024-08-08 03:10:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723086650000|2024-08-08 03:10:50|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1723086660000|2024-08-08 03:11:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723086680000|2024-08-08 03:11:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1723086690000|2024-08-08 03:11:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1723086700000|2024-08-08 03:11:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1723086720000|2024-08-08 03:12:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1723086740000|2024-08-08 03:12:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1723086750000|2024-08-08 03:12:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1723086770000|2024-08-08 03:12:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723086780000|2024-08-08 03:13:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1723086870000|2024-08-08 03:14:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1723086910000|2024-08-08 03:15:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1723086960000|2024-08-08 03:16:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1723086980000|2024-08-08 03:16:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723087030000|2024-08-08 03:17:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723087040000|2024-08-08 03:17:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1723087050000|2024-08-08 03:17:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1723087070000|2024-08-08 03:17:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1723087110000|2024-08-08 03:18:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723087120000|2024-08-08 03:18:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1723087130000|2024-08-08 03:18:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1723087140000|2024-08-08 03:19:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1723087150000|2024-08-08 03:19:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723087160000|2024-08-08 03:19:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1723087170000|2024-08-08 03:19:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1723087180000|2024-08-08 03:19:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1723087210000|2024-08-08 03:20:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1723087280000|2024-08-08 03:21:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723087310000|2024-08-08 03:21:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1723087320000|2024-08-08 03:22:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723087330000|2024-08-08 03:22:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1723087400000|2024-08-08 03:23:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1723087410000|2024-08-08 03:23:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1723087420000|2024-08-08 03:23:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723087440000|2024-08-08 03:24:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1723087530000|2024-08-08 03:25:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1723087560000|2024-08-08 03:26:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1723087570000|2024-08-08 03:26:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1723087590000|2024-08-08 03:26:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1723087600000|2024-08-08 03:26:40|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1723087620000|2024-08-08 03:27:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1723087670000|2024-08-08 03:27:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1723087680000|2024-08-08 03:28:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1723087690000|2024-08-08 03:28:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1723087700000|2024-08-08 03:28:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1723087760000|2024-08-08 03:29:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1723087770000|2024-08-08 03:29:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1723087790000|2024-08-08 03:29:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723087810000|2024-08-08 03:30:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723087820000|2024-08-08 03:30:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1723087850000|2024-08-08 03:30:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723087880000|2024-08-08 03:31:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1723087890000|2024-08-08 03:31:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1723087920000|2024-08-08 03:32:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723087930000|2024-08-08 03:32:10|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|3
1723087950000|2024-08-08 03:32:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1723087960000|2024-08-08 03:32:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723087970000|2024-08-08 03:32:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1723087980000|2024-08-08 03:33:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723088000000|2024-08-08 03:33:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723088010000|2024-08-08 03:33:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723088020000|2024-08-08 03:33:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723088030000|2024-08-08 03:33:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1723088040000|2024-08-08 03:34:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723088050000|2024-08-08 03:34:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723088060000|2024-08-08 03:34:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723088100000|2024-08-08 03:35:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1723088120000|2024-08-08 03:35:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723088130000|2024-08-08 03:35:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1723088140000|2024-08-08 03:35:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723088170000|2024-08-08 03:36:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723088200000|2024-08-08 03:36:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723088250000|2024-08-08 03:37:30|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|9
1723088270000|2024-08-08 03:37:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723088330000|2024-08-08 03:38:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1723088340000|2024-08-08 03:39:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723088360000|2024-08-08 03:39:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723088390000|2024-08-08 03:39:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1723088400000|2024-08-08 03:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723088410000|2024-08-08 03:40:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1723088420000|2024-08-08 03:40:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|11
1723088430000|2024-08-08 03:40:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1723088440000|2024-08-08 03:40:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723088450000|2024-08-08 03:40:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1723088460000|2024-08-08 03:41:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1723088470000|2024-08-08 03:41:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723088480000|2024-08-08 03:41:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723088490000|2024-08-08 03:41:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1723088500000|2024-08-08 03:41:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1723088510000|2024-08-08 03:41:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1723088520000|2024-08-08 03:42:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1723088540000|2024-08-08 03:42:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1723088560000|2024-08-08 03:42:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723088570000|2024-08-08 03:42:50|10.32|10.27|10.3|10.25|10.32|10.27|10.3|10.25|3
1723088580000|2024-08-08 03:43:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723088590000|2024-08-08 03:43:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723088600000|2024-08-08 03:43:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723088610000|2024-08-08 03:43:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723088640000|2024-08-08 03:44:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1723088650000|2024-08-08 03:44:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1723088660000|2024-08-08 03:44:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1723088680000|2024-08-08 03:44:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723088770000|2024-08-08 03:46:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1723088780000|2024-08-08 03:46:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723088790000|2024-08-08 03:46:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1723088800000|2024-08-08 03:46:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723088810000|2024-08-08 03:46:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723088820000|2024-08-08 03:47:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723088830000|2024-08-08 03:47:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723088840000|2024-08-08 03:47:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723088850000|2024-08-08 03:47:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1723088880000|2024-08-08 03:48:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723088900000|2024-08-08 03:48:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1723088910000|2024-08-08 03:48:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|8
1723088920000|2024-08-08 03:48:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723088930000|2024-08-08 03:48:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1723088940000|2024-08-08 03:49:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1723088950000|2024-08-08 03:49:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1723088970000|2024-08-08 03:49:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1723088980000|2024-08-08 03:49:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1723089010000|2024-08-08 03:50:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1723089020000|2024-08-08 03:50:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723089030000|2024-08-08 03:50:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723089040000|2024-08-08 03:50:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723089050000|2024-08-08 03:50:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723089060000|2024-08-08 03:51:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1723089070000|2024-08-08 03:51:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723089080000|2024-08-08 03:51:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723089090000|2024-08-08 03:51:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723089140000|2024-08-08 03:52:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723089150000|2024-08-08 03:52:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723089190000|2024-08-08 03:53:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723089200000|2024-08-08 03:53:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723089210000|2024-08-08 03:53:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723089220000|2024-08-08 03:53:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723089230000|2024-08-08 03:53:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723089250000|2024-08-08 03:54:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723089260000|2024-08-08 03:54:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723089270000|2024-08-08 03:54:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723089280000|2024-08-08 03:54:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723089290000|2024-08-08 03:54:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723089300000|2024-08-08 03:55:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723089320000|2024-08-08 03:55:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723089340000|2024-08-08 03:55:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723089380000|2024-08-08 03:56:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723089390000|2024-08-08 03:56:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723089400000|2024-08-08 03:56:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723089410000|2024-08-08 03:56:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723089420000|2024-08-08 03:57:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1723089430000|2024-08-08 03:57:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723089440000|2024-08-08 03:57:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723089480000|2024-08-08 03:58:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1723089490000|2024-08-08 03:58:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723089510000|2024-08-08 03:58:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723089520000|2024-08-08 03:58:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723089530000|2024-08-08 03:58:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723089540000|2024-08-08 03:59:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723089560000|2024-08-08 03:59:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|12
1723089570000|2024-08-08 03:59:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|11
1723089580000|2024-08-08 03:59:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1723089590000|2024-08-08 03:59:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723089600000|2024-08-08 04:00:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723089610000|2024-08-08 04:00:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723089620000|2024-08-08 04:00:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723089630000|2024-08-08 04:00:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1723089640000|2024-08-08 04:00:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723089710000|2024-08-08 04:01:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723089720000|2024-08-08 04:02:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723089730000|2024-08-08 04:02:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723089750000|2024-08-08 04:02:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723089780000|2024-08-08 04:03:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723089790000|2024-08-08 04:03:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723089810000|2024-08-08 04:03:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1723089830000|2024-08-08 04:03:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723089840000|2024-08-08 04:04:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723089850000|2024-08-08 04:04:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723089860000|2024-08-08 04:04:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723089880000|2024-08-08 04:04:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723089900000|2024-08-08 04:05:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723089920000|2024-08-08 04:05:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723089930000|2024-08-08 04:05:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1723089940000|2024-08-08 04:05:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723089950000|2024-08-08 04:05:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1723089960000|2024-08-08 04:06:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|13
1723089980000|2024-08-08 04:06:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723089990000|2024-08-08 04:06:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1723090000000|2024-08-08 04:06:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1723090010000|2024-08-08 04:06:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723090020000|2024-08-08 04:07:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1723090040000|2024-08-08 04:07:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723090050000|2024-08-08 04:07:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723090060000|2024-08-08 04:07:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723090070000|2024-08-08 04:07:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723090080000|2024-08-08 04:08:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723090090000|2024-08-08 04:08:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723090100000|2024-08-08 04:08:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723090110000|2024-08-08 04:08:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723090120000|2024-08-08 04:08:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723090140000|2024-08-08 04:09:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723090150000|2024-08-08 04:09:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723090160000|2024-08-08 04:09:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|10
1723090170000|2024-08-08 04:09:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723090180000|2024-08-08 04:09:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723090190000|2024-08-08 04:09:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723090200000|2024-08-08 04:10:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723090220000|2024-08-08 04:10:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723090230000|2024-08-08 04:10:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723090240000|2024-08-08 04:10:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723090250000|2024-08-08 04:10:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723090260000|2024-08-08 04:11:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723090270000|2024-08-08 04:11:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723090280000|2024-08-08 04:11:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723090300000|2024-08-08 04:11:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723090320000|2024-08-08 04:12:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723090350000|2024-08-08 04:12:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723090390000|2024-08-08 04:13:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1723090440000|2024-08-08 04:14:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723090450000|2024-08-08 04:14:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723090460000|2024-08-08 04:14:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723090470000|2024-08-08 04:14:30|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|9
1723090500000|2024-08-08 04:15:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723090520000|2024-08-08 04:15:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723090540000|2024-08-08 04:15:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723090550000|2024-08-08 04:15:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723090560000|2024-08-08 04:16:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1723090580000|2024-08-08 04:16:20|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|6
1723090600000|2024-08-08 04:16:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723090610000|2024-08-08 04:16:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1723090620000|2024-08-08 04:17:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723090640000|2024-08-08 04:17:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723090650000|2024-08-08 04:17:30|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|10
1723090660000|2024-08-08 04:17:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723090670000|2024-08-08 04:17:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1723090680000|2024-08-08 04:18:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723090690000|2024-08-08 04:18:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|10
1723090700000|2024-08-08 04:18:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1723090720000|2024-08-08 04:18:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723090730000|2024-08-08 04:18:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723090750000|2024-08-08 04:19:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723090760000|2024-08-08 04:19:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1723090770000|2024-08-08 04:19:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723090780000|2024-08-08 04:19:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1723090790000|2024-08-08 04:19:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723090810000|2024-08-08 04:20:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723090820000|2024-08-08 04:20:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723090840000|2024-08-08 04:20:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723090850000|2024-08-08 04:20:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723090870000|2024-08-08 04:21:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723090880000|2024-08-08 04:21:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723090890000|2024-08-08 04:21:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1723090910000|2024-08-08 04:21:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723090930000|2024-08-08 04:22:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723090940000|2024-08-08 04:22:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723090950000|2024-08-08 04:22:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723090960000|2024-08-08 04:22:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723090980000|2024-08-08 04:23:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723090990000|2024-08-08 04:23:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723091000000|2024-08-08 04:23:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723091010000|2024-08-08 04:23:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723091020000|2024-08-08 04:23:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723091030000|2024-08-08 04:23:50|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|6
1723091040000|2024-08-08 04:24:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723091050000|2024-08-08 04:24:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723091060000|2024-08-08 04:24:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723091070000|2024-08-08 04:24:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723091080000|2024-08-08 04:24:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723091090000|2024-08-08 04:24:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723091110000|2024-08-08 04:25:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723091140000|2024-08-08 04:25:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723091150000|2024-08-08 04:25:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723091160000|2024-08-08 04:26:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723091170000|2024-08-08 04:26:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723091180000|2024-08-08 04:26:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723091190000|2024-08-08 04:26:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723091210000|2024-08-08 04:26:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723091220000|2024-08-08 04:27:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723091230000|2024-08-08 04:27:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723091240000|2024-08-08 04:27:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723091260000|2024-08-08 04:27:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1723091290000|2024-08-08 04:28:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723091300000|2024-08-08 04:28:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723091340000|2024-08-08 04:29:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723091410000|2024-08-08 04:30:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723091420000|2024-08-08 04:30:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723091460000|2024-08-08 04:31:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723091480000|2024-08-08 04:31:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723091490000|2024-08-08 04:31:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723091500000|2024-08-08 04:31:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723091510000|2024-08-08 04:31:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723091520000|2024-08-08 04:32:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1723091530000|2024-08-08 04:32:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723091550000|2024-08-08 04:32:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1723091560000|2024-08-08 04:32:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723091570000|2024-08-08 04:32:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723091640000|2024-08-08 04:34:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723091650000|2024-08-08 04:34:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723091660000|2024-08-08 04:34:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723091680000|2024-08-08 04:34:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723091690000|2024-08-08 04:34:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723091700000|2024-08-08 04:35:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723091710000|2024-08-08 04:35:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723091720000|2024-08-08 04:35:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723091730000|2024-08-08 04:35:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723091800000|2024-08-08 04:36:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723091810000|2024-08-08 04:36:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1723091820000|2024-08-08 04:37:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723091830000|2024-08-08 04:37:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723091850000|2024-08-08 04:37:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723091860000|2024-08-08 04:37:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723091870000|2024-08-08 04:37:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723091880000|2024-08-08 04:38:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723091980000|2024-08-08 04:39:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723092000000|2024-08-08 04:40:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723092020000|2024-08-08 04:40:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723092030000|2024-08-08 04:40:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723092080000|2024-08-08 04:41:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723092090000|2024-08-08 04:41:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723092100000|2024-08-08 04:41:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723092110000|2024-08-08 04:41:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723092120000|2024-08-08 04:42:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723092160000|2024-08-08 04:42:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723092180000|2024-08-08 04:43:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1723092200000|2024-08-08 04:43:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723092210000|2024-08-08 04:43:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723092230000|2024-08-08 04:43:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723092320000|2024-08-08 04:45:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723092340000|2024-08-08 04:45:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723092350000|2024-08-08 04:45:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723092360000|2024-08-08 04:46:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723092370000|2024-08-08 04:46:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1723092380000|2024-08-08 04:46:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723092390000|2024-08-08 04:46:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|9
1723092400000|2024-08-08 04:46:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723092440000|2024-08-08 04:47:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723092450000|2024-08-08 04:47:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1723092460000|2024-08-08 04:47:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723092470000|2024-08-08 04:47:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1723092480000|2024-08-08 04:48:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723092500000|2024-08-08 04:48:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723092510000|2024-08-08 04:48:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723092520000|2024-08-08 04:48:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723092530000|2024-08-08 04:48:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723092540000|2024-08-08 04:49:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723092550000|2024-08-08 04:49:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723092570000|2024-08-08 04:49:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723092590000|2024-08-08 04:49:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723092610000|2024-08-08 04:50:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1723092630000|2024-08-08 04:50:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1723092640000|2024-08-08 04:50:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723092660000|2024-08-08 04:51:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723092670000|2024-08-08 04:51:10|10.19|10.14|10.17|10.12|10.19|10.14|10.17|10.12|7
1723092680000|2024-08-08 04:51:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723092690000|2024-08-08 04:51:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723092700000|2024-08-08 04:51:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723092710000|2024-08-08 04:51:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723092720000|2024-08-08 04:52:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723092730000|2024-08-08 04:52:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723092740000|2024-08-08 04:52:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723092750000|2024-08-08 04:52:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1723092760000|2024-08-08 04:52:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723092780000|2024-08-08 04:53:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1723092790000|2024-08-08 04:53:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1723092820000|2024-08-08 04:53:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723092830000|2024-08-08 04:53:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723092840000|2024-08-08 04:54:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723092910000|2024-08-08 04:55:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|11
1723092920000|2024-08-08 04:55:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723092930000|2024-08-08 04:55:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723092950000|2024-08-08 04:55:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723092990000|2024-08-08 04:56:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723093000000|2024-08-08 04:56:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723093020000|2024-08-08 04:57:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723093070000|2024-08-08 04:57:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723093080000|2024-08-08 04:58:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723093110000|2024-08-08 04:58:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723093120000|2024-08-08 04:58:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723093140000|2024-08-08 04:59:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723093210000|2024-08-08 05:00:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723093220000|2024-08-08 05:00:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|11
1723093230000|2024-08-08 05:00:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723093240000|2024-08-08 05:00:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723093260000|2024-08-08 05:01:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723093270000|2024-08-08 05:01:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723093280000|2024-08-08 05:01:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723093290000|2024-08-08 05:01:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723093300000|2024-08-08 05:01:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723093310000|2024-08-08 05:01:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723093320000|2024-08-08 05:02:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1723093330000|2024-08-08 05:02:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723093340000|2024-08-08 05:02:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723093350000|2024-08-08 05:02:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723093390000|2024-08-08 05:03:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723093410000|2024-08-08 05:03:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723093420000|2024-08-08 05:03:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723093440000|2024-08-08 05:04:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723093500000|2024-08-08 05:05:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723093530000|2024-08-08 05:05:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1723093550000|2024-08-08 05:05:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723093560000|2024-08-08 05:06:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723093580000|2024-08-08 05:06:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723093600000|2024-08-08 05:06:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723093620000|2024-08-08 05:07:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723093630000|2024-08-08 05:07:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723093640000|2024-08-08 05:07:20|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|5
1723093660000|2024-08-08 05:07:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723093680000|2024-08-08 05:08:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723093700000|2024-08-08 05:08:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723093710000|2024-08-08 05:08:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723093730000|2024-08-08 05:08:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723093760000|2024-08-08 05:09:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723093840000|2024-08-08 05:10:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1723093890000|2024-08-08 05:11:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723093900000|2024-08-08 05:11:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723093920000|2024-08-08 05:12:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723093930000|2024-08-08 05:12:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1723093940000|2024-08-08 05:12:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723093950000|2024-08-08 05:12:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723093960000|2024-08-08 05:12:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723093980000|2024-08-08 05:13:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723094000000|2024-08-08 05:13:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723094020000|2024-08-08 05:13:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723094050000|2024-08-08 05:14:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1723094070000|2024-08-08 05:14:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723094080000|2024-08-08 05:14:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723094110000|2024-08-08 05:15:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723094130000|2024-08-08 05:15:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723094150000|2024-08-08 05:15:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723094160000|2024-08-08 05:16:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723094190000|2024-08-08 05:16:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723094200000|2024-08-08 05:16:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723094220000|2024-08-08 05:17:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723094230000|2024-08-08 05:17:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723094240000|2024-08-08 05:17:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723094250000|2024-08-08 05:17:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723094260000|2024-08-08 05:17:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723094270000|2024-08-08 05:17:50|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|7
1723094310000|2024-08-08 05:18:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723094380000|2024-08-08 05:19:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723094400000|2024-08-08 05:20:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723094420000|2024-08-08 05:20:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|10
1723094480000|2024-08-08 05:21:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723094500000|2024-08-08 05:21:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723094510000|2024-08-08 05:21:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723094520000|2024-08-08 05:22:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1723094530000|2024-08-08 05:22:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723094540000|2024-08-08 05:22:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723094560000|2024-08-08 05:22:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723094580000|2024-08-08 05:23:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723094610000|2024-08-08 05:23:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1723094620000|2024-08-08 05:23:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723094630000|2024-08-08 05:23:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723094640000|2024-08-08 05:24:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723094650000|2024-08-08 05:24:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723094680000|2024-08-08 05:24:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723094690000|2024-08-08 05:24:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723094700000|2024-08-08 05:25:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723094730000|2024-08-08 05:25:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723094810000|2024-08-08 05:26:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723094830000|2024-08-08 05:27:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723094840000|2024-08-08 05:27:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1723094890000|2024-08-08 05:28:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723094900000|2024-08-08 05:28:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723094920000|2024-08-08 05:28:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723094930000|2024-08-08 05:28:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723094940000|2024-08-08 05:29:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723094950000|2024-08-08 05:29:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723094960000|2024-08-08 05:29:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723095000000|2024-08-08 05:30:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723095010000|2024-08-08 05:30:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723095040000|2024-08-08 05:30:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723095050000|2024-08-08 05:30:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723095060000|2024-08-08 05:31:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723095080000|2024-08-08 05:31:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723095090000|2024-08-08 05:31:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723095100000|2024-08-08 05:31:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723095120000|2024-08-08 05:32:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723095140000|2024-08-08 05:32:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723095170000|2024-08-08 05:32:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723095180000|2024-08-08 05:33:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723095190000|2024-08-08 05:33:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723095200000|2024-08-08 05:33:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723095210000|2024-08-08 05:33:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723095260000|2024-08-08 05:34:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723095270000|2024-08-08 05:34:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723095290000|2024-08-08 05:34:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723095300000|2024-08-08 05:35:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723095310000|2024-08-08 05:35:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723095320000|2024-08-08 05:35:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1723095330000|2024-08-08 05:35:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723095340000|2024-08-08 05:35:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723095370000|2024-08-08 05:36:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723095380000|2024-08-08 05:36:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723095390000|2024-08-08 05:36:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723095400000|2024-08-08 05:36:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723095410000|2024-08-08 05:36:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723095420000|2024-08-08 05:37:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723095440000|2024-08-08 05:37:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1723095450000|2024-08-08 05:37:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723095460000|2024-08-08 05:37:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723095490000|2024-08-08 05:38:10|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|3
1723095500000|2024-08-08 05:38:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723095510000|2024-08-08 05:38:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723095530000|2024-08-08 05:38:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723095540000|2024-08-08 05:39:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723095550000|2024-08-08 05:39:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723095570000|2024-08-08 05:39:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723095590000|2024-08-08 05:39:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723095600000|2024-08-08 05:40:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723095610000|2024-08-08 05:40:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723095630000|2024-08-08 05:40:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723095660000|2024-08-08 05:41:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723095670000|2024-08-08 05:41:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723095690000|2024-08-08 05:41:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723095710000|2024-08-08 05:41:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723095720000|2024-08-08 05:42:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723095730000|2024-08-08 05:42:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723095740000|2024-08-08 05:42:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723095760000|2024-08-08 05:42:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723095780000|2024-08-08 05:43:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1723095790000|2024-08-08 05:43:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723095830000|2024-08-08 05:43:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723095840000|2024-08-08 05:44:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1723095860000|2024-08-08 05:44:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723095870000|2024-08-08 05:44:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723095880000|2024-08-08 05:44:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723095890000|2024-08-08 05:44:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723095910000|2024-08-08 05:45:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723095920000|2024-08-08 05:45:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723095940000|2024-08-08 05:45:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723095950000|2024-08-08 05:45:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723095970000|2024-08-08 05:46:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1723095980000|2024-08-08 05:46:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723095990000|2024-08-08 05:46:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723096000000|2024-08-08 05:46:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723096030000|2024-08-08 05:47:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723096040000|2024-08-08 05:47:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723096160000|2024-08-08 05:49:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723096190000|2024-08-08 05:49:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723096210000|2024-08-08 05:50:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1723096240000|2024-08-08 05:50:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723096260000|2024-08-08 05:51:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723096270000|2024-08-08 05:51:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723096280000|2024-08-08 05:51:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723096290000|2024-08-08 05:51:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723096300000|2024-08-08 05:51:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723096310000|2024-08-08 05:51:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723096360000|2024-08-08 05:52:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723096370000|2024-08-08 05:52:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723096470000|2024-08-08 05:54:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723096480000|2024-08-08 05:54:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723096490000|2024-08-08 05:54:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723096500000|2024-08-08 05:55:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723096530000|2024-08-08 05:55:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723096540000|2024-08-08 05:55:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723096560000|2024-08-08 05:56:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723096580000|2024-08-08 05:56:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723096600000|2024-08-08 05:56:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723096620000|2024-08-08 05:57:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723096630000|2024-08-08 05:57:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1723096650000|2024-08-08 05:57:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1723096670000|2024-08-08 05:57:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723096680000|2024-08-08 05:58:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723096700000|2024-08-08 05:58:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1723096710000|2024-08-08 05:58:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1723096730000|2024-08-08 05:58:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723096740000|2024-08-08 05:59:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723096760000|2024-08-08 05:59:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1723096770000|2024-08-08 05:59:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1723096790000|2024-08-08 05:59:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1723096800000|2024-08-08 06:00:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723096820000|2024-08-08 06:00:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723096830000|2024-08-08 06:00:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723096840000|2024-08-08 06:00:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723096850000|2024-08-08 06:00:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723096880000|2024-08-08 06:01:20|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|6
1723096890000|2024-08-08 06:01:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723096910000|2024-08-08 06:01:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723096930000|2024-08-08 06:02:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723096940000|2024-08-08 06:02:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723096950000|2024-08-08 06:02:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723096960000|2024-08-08 06:02:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1723096980000|2024-08-08 06:03:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723096990000|2024-08-08 06:03:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1723097000000|2024-08-08 06:03:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1723097010000|2024-08-08 06:03:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1723097030000|2024-08-08 06:03:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|8
1723097040000|2024-08-08 06:04:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723097050000|2024-08-08 06:04:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1723097060000|2024-08-08 06:04:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|8
1723097070000|2024-08-08 06:04:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723097110000|2024-08-08 06:05:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723097120000|2024-08-08 06:05:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723097140000|2024-08-08 06:05:40|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723097160000|2024-08-08 06:06:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723097190000|2024-08-08 06:06:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723097210000|2024-08-08 06:06:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723097220000|2024-08-08 06:07:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723097240000|2024-08-08 06:07:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|7
1723097250000|2024-08-08 06:07:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723097260000|2024-08-08 06:07:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723097270000|2024-08-08 06:07:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723097290000|2024-08-08 06:08:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723097300000|2024-08-08 06:08:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723097310000|2024-08-08 06:08:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723097320000|2024-08-08 06:08:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723097330000|2024-08-08 06:08:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723097340000|2024-08-08 06:09:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723097370000|2024-08-08 06:09:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723097380000|2024-08-08 06:09:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723097420000|2024-08-08 06:10:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723097440000|2024-08-08 06:10:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1723097450000|2024-08-08 06:10:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723097460000|2024-08-08 06:11:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723097470000|2024-08-08 06:11:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1723097480000|2024-08-08 06:11:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723097550000|2024-08-08 06:12:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723097560000|2024-08-08 06:12:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723097580000|2024-08-08 06:13:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723097590000|2024-08-08 06:13:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723097600000|2024-08-08 06:13:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723097610000|2024-08-08 06:13:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1723097630000|2024-08-08 06:13:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723097640000|2024-08-08 06:14:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723097670000|2024-08-08 06:14:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723097690000|2024-08-08 06:14:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723097720000|2024-08-08 06:15:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723097740000|2024-08-08 06:15:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1723097760000|2024-08-08 06:16:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723097780000|2024-08-08 06:16:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723097800000|2024-08-08 06:16:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723097810000|2024-08-08 06:16:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723097850000|2024-08-08 06:17:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723097900000|2024-08-08 06:18:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723097930000|2024-08-08 06:18:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723097940000|2024-08-08 06:19:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723097950000|2024-08-08 06:19:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723097960000|2024-08-08 06:19:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723097970000|2024-08-08 06:19:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723097980000|2024-08-08 06:19:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723098020000|2024-08-08 06:20:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723098030000|2024-08-08 06:20:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|12
1723098050000|2024-08-08 06:20:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1723098070000|2024-08-08 06:21:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723098080000|2024-08-08 06:21:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723098100000|2024-08-08 06:21:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723098110000|2024-08-08 06:21:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723098120000|2024-08-08 06:22:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|13
1723098150000|2024-08-08 06:22:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723098170000|2024-08-08 06:22:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723098180000|2024-08-08 06:23:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723098210000|2024-08-08 06:23:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723098220000|2024-08-08 06:23:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723098230000|2024-08-08 06:23:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723098250000|2024-08-08 06:24:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723098260000|2024-08-08 06:24:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723098270000|2024-08-08 06:24:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723098280000|2024-08-08 06:24:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723098380000|2024-08-08 06:26:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723098400000|2024-08-08 06:26:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723098410000|2024-08-08 06:26:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723098420000|2024-08-08 06:27:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723098460000|2024-08-08 06:27:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723098470000|2024-08-08 06:27:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1723098480000|2024-08-08 06:28:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723098500000|2024-08-08 06:28:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723098510000|2024-08-08 06:28:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723098530000|2024-08-08 06:28:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723098550000|2024-08-08 06:29:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723098560000|2024-08-08 06:29:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723098590000|2024-08-08 06:29:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723098610000|2024-08-08 06:30:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723098620000|2024-08-08 06:30:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723098630000|2024-08-08 06:30:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723098640000|2024-08-08 06:30:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723098650000|2024-08-08 06:30:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723098660000|2024-08-08 06:31:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723098670000|2024-08-08 06:31:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723098690000|2024-08-08 06:31:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723098700000|2024-08-08 06:31:40|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|9
1723098710000|2024-08-08 06:31:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723098720000|2024-08-08 06:32:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723098750000|2024-08-08 06:32:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1723098760000|2024-08-08 06:32:40|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|5
1723098790000|2024-08-08 06:33:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723098810000|2024-08-08 06:33:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723098820000|2024-08-08 06:33:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723098830000|2024-08-08 06:33:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723098840000|2024-08-08 06:34:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723098860000|2024-08-08 06:34:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1723098870000|2024-08-08 06:34:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723098890000|2024-08-08 06:34:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723098900000|2024-08-08 06:35:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723098930000|2024-08-08 06:35:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723098940000|2024-08-08 06:35:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723098960000|2024-08-08 06:36:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723098970000|2024-08-08 06:36:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723099010000|2024-08-08 06:36:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723099020000|2024-08-08 06:37:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723099050000|2024-08-08 06:37:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1723099060000|2024-08-08 06:37:40|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|5
1723099080000|2024-08-08 06:38:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723099090000|2024-08-08 06:38:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723099140000|2024-08-08 06:39:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723099150000|2024-08-08 06:39:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723099160000|2024-08-08 06:39:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1723099180000|2024-08-08 06:39:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723099230000|2024-08-08 06:40:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723099240000|2024-08-08 06:40:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723099300000|2024-08-08 06:41:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723099320000|2024-08-08 06:42:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1723099340000|2024-08-08 06:42:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723099350000|2024-08-08 06:42:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723099360000|2024-08-08 06:42:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723099370000|2024-08-08 06:42:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1723099380000|2024-08-08 06:43:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723099410000|2024-08-08 06:43:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723099430000|2024-08-08 06:43:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723099450000|2024-08-08 06:44:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723099460000|2024-08-08 06:44:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723099470000|2024-08-08 06:44:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723099480000|2024-08-08 06:44:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723099500000|2024-08-08 06:45:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723099520000|2024-08-08 06:45:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723099530000|2024-08-08 06:45:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|8
1723099550000|2024-08-08 06:45:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723099590000|2024-08-08 06:46:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723099600000|2024-08-08 06:46:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723099610000|2024-08-08 06:46:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723099620000|2024-08-08 06:47:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723099630000|2024-08-08 06:47:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723099650000|2024-08-08 06:47:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723099700000|2024-08-08 06:48:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1723099760000|2024-08-08 06:49:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723099780000|2024-08-08 06:49:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1723099790000|2024-08-08 06:49:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723099820000|2024-08-08 06:50:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723099830000|2024-08-08 06:50:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1723099840000|2024-08-08 06:50:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|11
1723099860000|2024-08-08 06:51:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723099910000|2024-08-08 06:51:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723099940000|2024-08-08 06:52:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723099950000|2024-08-08 06:52:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1723099980000|2024-08-08 06:53:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723099990000|2024-08-08 06:53:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723100040000|2024-08-08 06:54:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723100070000|2024-08-08 06:54:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723100080000|2024-08-08 06:54:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723100120000|2024-08-08 06:55:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723100130000|2024-08-08 06:55:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723100140000|2024-08-08 06:55:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723100150000|2024-08-08 06:55:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723100160000|2024-08-08 06:56:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723100170000|2024-08-08 06:56:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723100200000|2024-08-08 06:56:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723100210000|2024-08-08 06:56:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723100230000|2024-08-08 06:57:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723100240000|2024-08-08 06:57:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723100250000|2024-08-08 06:57:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1723100280000|2024-08-08 06:58:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723100300000|2024-08-08 06:58:20|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|6
1723100320000|2024-08-08 06:58:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723100330000|2024-08-08 06:58:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723100340000|2024-08-08 06:59:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723100350000|2024-08-08 06:59:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723100370000|2024-08-08 06:59:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723100380000|2024-08-08 06:59:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723100410000|2024-08-08 07:00:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723100420000|2024-08-08 07:00:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723101510000|2024-08-08 07:18:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723101520000|2024-08-08 07:18:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723101530000|2024-08-08 07:18:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723101540000|2024-08-08 07:19:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723101550000|2024-08-08 07:19:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723101570000|2024-08-08 07:19:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723101620000|2024-08-08 07:20:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723101630000|2024-08-08 07:20:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723101660000|2024-08-08 07:21:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723101700000|2024-08-08 07:21:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723101710000|2024-08-08 07:21:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723101720000|2024-08-08 07:22:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|7
1723101730000|2024-08-08 07:22:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723101760000|2024-08-08 07:22:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723101770000|2024-08-08 07:22:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1723101800000|2024-08-08 07:23:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723101830000|2024-08-08 07:23:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723101850000|2024-08-08 07:24:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723101880000|2024-08-08 07:24:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723101890000|2024-08-08 07:24:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723101900000|2024-08-08 07:25:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723101910000|2024-08-08 07:25:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723101960000|2024-08-08 07:26:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723102000000|2024-08-08 07:26:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723102030000|2024-08-08 07:27:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723102040000|2024-08-08 07:27:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723102090000|2024-08-08 07:28:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723102100000|2024-08-08 07:28:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723102110000|2024-08-08 07:28:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723102120000|2024-08-08 07:28:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723102140000|2024-08-08 07:29:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723102150000|2024-08-08 07:29:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723102160000|2024-08-08 07:29:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723102180000|2024-08-08 07:29:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723102200000|2024-08-08 07:30:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723102210000|2024-08-08 07:30:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723102220000|2024-08-08 07:30:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723102230000|2024-08-08 07:30:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723102260000|2024-08-08 07:31:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723102280000|2024-08-08 07:31:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1723102290000|2024-08-08 07:31:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723102300000|2024-08-08 07:31:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1723102310000|2024-08-08 07:31:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723102320000|2024-08-08 07:32:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723102330000|2024-08-08 07:32:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1723102350000|2024-08-08 07:32:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723102370000|2024-08-08 07:32:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1723102380000|2024-08-08 07:33:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723102420000|2024-08-08 07:33:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1723102450000|2024-08-08 07:34:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1723102460000|2024-08-08 07:34:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723102470000|2024-08-08 07:34:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723102480000|2024-08-08 07:34:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723102500000|2024-08-08 07:35:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723102510000|2024-08-08 07:35:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723102530000|2024-08-08 07:35:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723102540000|2024-08-08 07:35:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723102580000|2024-08-08 07:36:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723102600000|2024-08-08 07:36:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723102620000|2024-08-08 07:37:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723102630000|2024-08-08 07:37:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723102640000|2024-08-08 07:37:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723102660000|2024-08-08 07:37:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723102710000|2024-08-08 07:38:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723102720000|2024-08-08 07:38:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723102780000|2024-08-08 07:39:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1723102810000|2024-08-08 07:40:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723102820000|2024-08-08 07:40:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723102840000|2024-08-08 07:40:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723102860000|2024-08-08 07:41:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723102870000|2024-08-08 07:41:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723102890000|2024-08-08 07:41:30|10.12|10.07|10.15|10.1|10.16|10.11|10.12|10.07|5
1723102900000|2024-08-08 07:41:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723102910000|2024-08-08 07:41:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723102950000|2024-08-08 07:42:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723102970000|2024-08-08 07:42:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723102980000|2024-08-08 07:43:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723103010000|2024-08-08 07:43:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723103020000|2024-08-08 07:43:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723103030000|2024-08-08 07:43:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723103040000|2024-08-08 07:44:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723103050000|2024-08-08 07:44:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723103060000|2024-08-08 07:44:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723103070000|2024-08-08 07:44:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723103120000|2024-08-08 07:45:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723103130000|2024-08-08 07:45:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723103160000|2024-08-08 07:46:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1723103170000|2024-08-08 07:46:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723103200000|2024-08-08 07:46:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723103210000|2024-08-08 07:46:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723103220000|2024-08-08 07:47:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723103280000|2024-08-08 07:48:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723103290000|2024-08-08 07:48:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723103430000|2024-08-08 07:50:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723103440000|2024-08-08 07:50:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723103450000|2024-08-08 07:50:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723103500000|2024-08-08 07:51:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723103510000|2024-08-08 07:51:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723103520000|2024-08-08 07:52:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723103530000|2024-08-08 07:52:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723103560000|2024-08-08 07:52:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723103570000|2024-08-08 07:52:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723103580000|2024-08-08 07:53:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723103600000|2024-08-08 07:53:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723103610000|2024-08-08 07:53:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723103620000|2024-08-08 07:53:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723103640000|2024-08-08 07:54:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723103650000|2024-08-08 07:54:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723103660000|2024-08-08 07:54:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723103780000|2024-08-08 07:56:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723103810000|2024-08-08 07:56:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723103820000|2024-08-08 07:57:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723103840000|2024-08-08 07:57:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723103920000|2024-08-08 07:58:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723103930000|2024-08-08 07:58:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723103940000|2024-08-08 07:59:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723104000000|2024-08-08 08:00:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723104070000|2024-08-08 08:01:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723104090000|2024-08-08 08:01:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723104100000|2024-08-08 08:01:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|10
1723104110000|2024-08-08 08:01:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723104120000|2024-08-08 08:02:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|6
1723104140000|2024-08-08 08:02:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723104150000|2024-08-08 08:02:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723104160000|2024-08-08 08:02:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723104170000|2024-08-08 08:02:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723104180000|2024-08-08 08:03:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723104190000|2024-08-08 08:03:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723104200000|2024-08-08 08:03:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723104240000|2024-08-08 08:04:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723104260000|2024-08-08 08:04:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723104280000|2024-08-08 08:04:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723104320000|2024-08-08 08:05:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723104330000|2024-08-08 08:05:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723104360000|2024-08-08 08:06:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723104370000|2024-08-08 08:06:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723104430000|2024-08-08 08:07:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723104470000|2024-08-08 08:07:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1723104480000|2024-08-08 08:08:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|5
1723104490000|2024-08-08 08:08:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723104520000|2024-08-08 08:08:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723104590000|2024-08-08 08:09:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723104610000|2024-08-08 08:10:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723104630000|2024-08-08 08:10:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723104640000|2024-08-08 08:10:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723104690000|2024-08-08 08:11:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723104700000|2024-08-08 08:11:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723104710000|2024-08-08 08:11:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723104750000|2024-08-08 08:12:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723104770000|2024-08-08 08:12:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723104780000|2024-08-08 08:13:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723104810000|2024-08-08 08:13:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723104840000|2024-08-08 08:14:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723104870000|2024-08-08 08:14:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723104890000|2024-08-08 08:14:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723104900000|2024-08-08 08:15:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723104910000|2024-08-08 08:15:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723104920000|2024-08-08 08:15:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723104930000|2024-08-08 08:15:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723104940000|2024-08-08 08:15:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723104950000|2024-08-08 08:15:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723104980000|2024-08-08 08:16:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1723104990000|2024-08-08 08:16:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723105010000|2024-08-08 08:16:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723105020000|2024-08-08 08:17:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723105030000|2024-08-08 08:17:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1723105040000|2024-08-08 08:17:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723105050000|2024-08-08 08:17:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723105110000|2024-08-08 08:18:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723105120000|2024-08-08 08:18:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723105160000|2024-08-08 08:19:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723105170000|2024-08-08 08:19:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723105210000|2024-08-08 08:20:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1723105220000|2024-08-08 08:20:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723105230000|2024-08-08 08:20:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723105240000|2024-08-08 08:20:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1723105250000|2024-08-08 08:20:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723105280000|2024-08-08 08:21:20|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|4
1723105290000|2024-08-08 08:21:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723105300000|2024-08-08 08:21:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1723105310000|2024-08-08 08:21:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1723105320000|2024-08-08 08:22:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723105330000|2024-08-08 08:22:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723105340000|2024-08-08 08:22:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723105350000|2024-08-08 08:22:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723105370000|2024-08-08 08:22:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723105380000|2024-08-08 08:23:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723105430000|2024-08-08 08:23:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1723105440000|2024-08-08 08:24:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723105450000|2024-08-08 08:24:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723105460000|2024-08-08 08:24:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723105470000|2024-08-08 08:24:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1723105480000|2024-08-08 08:24:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723105490000|2024-08-08 08:24:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723105500000|2024-08-08 08:25:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1723105520000|2024-08-08 08:25:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723105530000|2024-08-08 08:25:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723105540000|2024-08-08 08:25:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723105570000|2024-08-08 08:26:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723105590000|2024-08-08 08:26:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723105600000|2024-08-08 08:26:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723105610000|2024-08-08 08:26:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723105620000|2024-08-08 08:27:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723105630000|2024-08-08 08:27:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723105650000|2024-08-08 08:27:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1723105710000|2024-08-08 08:28:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723105740000|2024-08-08 08:29:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723105750000|2024-08-08 08:29:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723105780000|2024-08-08 08:29:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723105800000|2024-08-08 08:30:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723105820000|2024-08-08 08:30:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1723105830000|2024-08-08 08:30:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1723105840000|2024-08-08 08:30:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723105870000|2024-08-08 08:31:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723105890000|2024-08-08 08:31:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723105900000|2024-08-08 08:31:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|8
1723105920000|2024-08-08 08:32:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723105950000|2024-08-08 08:32:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723105960000|2024-08-08 08:32:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723105970000|2024-08-08 08:32:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723105990000|2024-08-08 08:33:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723106020000|2024-08-08 08:33:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723106030000|2024-08-08 08:33:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723106040000|2024-08-08 08:34:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723106050000|2024-08-08 08:34:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723106060000|2024-08-08 08:34:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723106070000|2024-08-08 08:34:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723106080000|2024-08-08 08:34:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1723106090000|2024-08-08 08:34:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723106100000|2024-08-08 08:35:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723106120000|2024-08-08 08:35:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723106140000|2024-08-08 08:35:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723106150000|2024-08-08 08:35:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|12
1723106160000|2024-08-08 08:36:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723106170000|2024-08-08 08:36:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1723106180000|2024-08-08 08:36:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723106230000|2024-08-08 08:37:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723106240000|2024-08-08 08:37:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723106250000|2024-08-08 08:37:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1723106260000|2024-08-08 08:37:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723106270000|2024-08-08 08:37:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723106310000|2024-08-08 08:38:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723106320000|2024-08-08 08:38:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723106330000|2024-08-08 08:38:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723106380000|2024-08-08 08:39:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723106390000|2024-08-08 08:39:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723106400000|2024-08-08 08:40:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723106410000|2024-08-08 08:40:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723106420000|2024-08-08 08:40:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723106440000|2024-08-08 08:40:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723106470000|2024-08-08 08:41:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723106480000|2024-08-08 08:41:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1723106490000|2024-08-08 08:41:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1723106500000|2024-08-08 08:41:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|13
1723106530000|2024-08-08 08:42:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723106540000|2024-08-08 08:42:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1723106550000|2024-08-08 08:42:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|13
1723106560000|2024-08-08 08:42:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1723106570000|2024-08-08 08:42:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723106580000|2024-08-08 08:43:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723106600000|2024-08-08 08:43:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723106610000|2024-08-08 08:43:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723106620000|2024-08-08 08:43:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1723106630000|2024-08-08 08:43:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723106640000|2024-08-08 08:44:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723106650000|2024-08-08 08:44:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723106670000|2024-08-08 08:44:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723106690000|2024-08-08 08:44:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723106720000|2024-08-08 08:45:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723106740000|2024-08-08 08:45:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1723106750000|2024-08-08 08:45:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723106770000|2024-08-08 08:46:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1723106780000|2024-08-08 08:46:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1723106800000|2024-08-08 08:46:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723106810000|2024-08-08 08:46:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723106840000|2024-08-08 08:47:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723106850000|2024-08-08 08:47:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1723106870000|2024-08-08 08:47:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723106880000|2024-08-08 08:48:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723106890000|2024-08-08 08:48:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723106910000|2024-08-08 08:48:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723106920000|2024-08-08 08:48:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723106950000|2024-08-08 08:49:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723106960000|2024-08-08 08:49:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1723107010000|2024-08-08 08:50:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1723107020000|2024-08-08 08:50:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723107030000|2024-08-08 08:50:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|9
1723107040000|2024-08-08 08:50:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723107050000|2024-08-08 08:50:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1723107080000|2024-08-08 08:51:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1723107090000|2024-08-08 08:51:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1723107100000|2024-08-08 08:51:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723107120000|2024-08-08 08:52:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723107130000|2024-08-08 08:52:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723107140000|2024-08-08 08:52:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723107150000|2024-08-08 08:52:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723107160000|2024-08-08 08:52:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1723107170000|2024-08-08 08:52:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1723107180000|2024-08-08 08:53:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723107190000|2024-08-08 08:53:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1723107200000|2024-08-08 08:53:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723107210000|2024-08-08 08:53:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1723107220000|2024-08-08 08:53:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|8
1723107230000|2024-08-08 08:53:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1723107240000|2024-08-08 08:54:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|9
1723107250000|2024-08-08 08:54:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723107260000|2024-08-08 08:54:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1723107270000|2024-08-08 08:54:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|9
1723107280000|2024-08-08 08:54:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1723107290000|2024-08-08 08:54:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723107300000|2024-08-08 08:55:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723107310000|2024-08-08 08:55:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723107320000|2024-08-08 08:55:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1723107440000|2024-08-08 08:57:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723107450000|2024-08-08 08:57:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723107470000|2024-08-08 08:57:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723107480000|2024-08-08 08:58:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723107500000|2024-08-08 08:58:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723107510000|2024-08-08 08:58:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723107520000|2024-08-08 08:58:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1723107560000|2024-08-08 08:59:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723107600000|2024-08-08 09:00:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|8
1723107610000|2024-08-08 09:00:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723107620000|2024-08-08 09:00:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723107640000|2024-08-08 09:00:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723107650000|2024-08-08 09:00:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723107660000|2024-08-08 09:01:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723107670000|2024-08-08 09:01:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723107680000|2024-08-08 09:01:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723107710000|2024-08-08 09:01:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723107720000|2024-08-08 09:02:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723107740000|2024-08-08 09:02:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723107770000|2024-08-08 09:02:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723107780000|2024-08-08 09:03:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1723107800000|2024-08-08 09:03:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723107830000|2024-08-08 09:03:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723107840000|2024-08-08 09:04:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723107860000|2024-08-08 09:04:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723107880000|2024-08-08 09:04:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723107900000|2024-08-08 09:05:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723107910000|2024-08-08 09:05:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723107920000|2024-08-08 09:05:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1723107930000|2024-08-08 09:05:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723107940000|2024-08-08 09:05:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1723107950000|2024-08-08 09:05:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723107960000|2024-08-08 09:06:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723107970000|2024-08-08 09:06:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|10
1723107990000|2024-08-08 09:06:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723108020000|2024-08-08 09:07:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1723108030000|2024-08-08 09:07:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1723108040000|2024-08-08 09:07:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723108070000|2024-08-08 09:07:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723108080000|2024-08-08 09:08:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723108110000|2024-08-08 09:08:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1723108120000|2024-08-08 09:08:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723108140000|2024-08-08 09:09:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723108150000|2024-08-08 09:09:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723108170000|2024-08-08 09:09:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723108180000|2024-08-08 09:09:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1723108200000|2024-08-08 09:10:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723108210000|2024-08-08 09:10:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723108260000|2024-08-08 09:11:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723108270000|2024-08-08 09:11:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723108290000|2024-08-08 09:11:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723108330000|2024-08-08 09:12:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723108340000|2024-08-08 09:12:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1723108350000|2024-08-08 09:12:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1723108400000|2024-08-08 09:13:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723108470000|2024-08-08 09:14:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1723108480000|2024-08-08 09:14:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1723108500000|2024-08-08 09:15:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723108510000|2024-08-08 09:15:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1723108520000|2024-08-08 09:15:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1723108530000|2024-08-08 09:15:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1723108560000|2024-08-08 09:16:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723108590000|2024-08-08 09:16:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1723108600000|2024-08-08 09:16:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|9
1723108610000|2024-08-08 09:16:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723108620000|2024-08-08 09:17:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1723108630000|2024-08-08 09:17:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723108640000|2024-08-08 09:17:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723108650000|2024-08-08 09:17:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723108660000|2024-08-08 09:17:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723108670000|2024-08-08 09:17:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723108690000|2024-08-08 09:18:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1723108700000|2024-08-08 09:18:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723108710000|2024-08-08 09:18:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723108720000|2024-08-08 09:18:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|9
1723108730000|2024-08-08 09:18:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723108760000|2024-08-08 09:19:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1723108770000|2024-08-08 09:19:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723108780000|2024-08-08 09:19:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1723108800000|2024-08-08 09:20:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723108850000|2024-08-08 09:20:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723108880000|2024-08-08 09:21:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723108890000|2024-08-08 09:21:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|9
1723108900000|2024-08-08 09:21:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1723108920000|2024-08-08 09:22:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1723108930000|2024-08-08 09:22:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1723108980000|2024-08-08 09:23:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723109000000|2024-08-08 09:23:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1723109080000|2024-08-08 09:24:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723109180000|2024-08-08 09:26:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1723109190000|2024-08-08 09:26:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1723109220000|2024-08-08 09:27:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1723109230000|2024-08-08 09:27:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723109240000|2024-08-08 09:27:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723109250000|2024-08-08 09:27:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1723109270000|2024-08-08 09:27:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723109290000|2024-08-08 09:28:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723109320000|2024-08-08 09:28:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723109350000|2024-08-08 09:29:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723109370000|2024-08-08 09:29:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1723109380000|2024-08-08 09:29:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723109390000|2024-08-08 09:29:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723109400000|2024-08-08 09:30:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1723109410000|2024-08-08 09:30:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1723109420000|2024-08-08 09:30:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1723109470000|2024-08-08 09:31:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723109480000|2024-08-08 09:31:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723109490000|2024-08-08 09:31:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723109500000|2024-08-08 09:31:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723109510000|2024-08-08 09:31:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1723109520000|2024-08-08 09:32:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723109540000|2024-08-08 09:32:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1723109550000|2024-08-08 09:32:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723109570000|2024-08-08 09:32:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1723109580000|2024-08-08 09:33:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1723109590000|2024-08-08 09:33:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|7
1723109600000|2024-08-08 09:33:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1723109610000|2024-08-08 09:33:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|7
1723109630000|2024-08-08 09:33:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1723109650000|2024-08-08 09:34:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723109660000|2024-08-08 09:34:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723109680000|2024-08-08 09:34:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1723109690000|2024-08-08 09:34:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723109710000|2024-08-08 09:35:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723109720000|2024-08-08 09:35:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723109730000|2024-08-08 09:35:30|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1723109740000|2024-08-08 09:35:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723109750000|2024-08-08 09:35:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1723109770000|2024-08-08 09:36:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1723109820000|2024-08-08 09:37:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723109830000|2024-08-08 09:37:10|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1723109850000|2024-08-08 09:37:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723109860000|2024-08-08 09:37:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1723109900000|2024-08-08 09:38:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723109920000|2024-08-08 09:38:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723109940000|2024-08-08 09:39:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1723109950000|2024-08-08 09:39:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1723109960000|2024-08-08 09:39:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1723109970000|2024-08-08 09:39:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1723109990000|2024-08-08 09:39:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1723110000000|2024-08-08 09:40:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723110010000|2024-08-08 09:40:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723110020000|2024-08-08 09:40:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1723110040000|2024-08-08 09:40:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1723110070000|2024-08-08 09:41:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723110090000|2024-08-08 09:41:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723110100000|2024-08-08 09:41:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723110110000|2024-08-08 09:41:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1723110120000|2024-08-08 09:42:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723110180000|2024-08-08 09:43:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723110190000|2024-08-08 09:43:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723110200000|2024-08-08 09:43:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1723110210000|2024-08-08 09:43:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1723110220000|2024-08-08 09:43:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1723110230000|2024-08-08 09:43:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723110240000|2024-08-08 09:44:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723110260000|2024-08-08 09:44:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723110280000|2024-08-08 09:44:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1723110300000|2024-08-08 09:45:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723110310000|2024-08-08 09:45:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1723110320000|2024-08-08 09:45:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1723110340000|2024-08-08 09:45:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1723110350000|2024-08-08 09:45:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1723110380000|2024-08-08 09:46:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1723110390000|2024-08-08 09:46:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1723110410000|2024-08-08 09:46:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1723110440000|2024-08-08 09:47:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1723110450000|2024-08-08 09:47:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1723110460000|2024-08-08 09:47:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1723110480000|2024-08-08 09:48:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1723110500000|2024-08-08 09:48:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1723110510000|2024-08-08 09:48:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1723110520000|2024-08-08 09:48:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723110530000|2024-08-08 09:48:50|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|9
1723110540000|2024-08-08 09:49:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1723110560000|2024-08-08 09:49:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723110570000|2024-08-08 09:49:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723110600000|2024-08-08 09:50:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723110610000|2024-08-08 09:50:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723110620000|2024-08-08 09:50:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723110640000|2024-08-08 09:50:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1723110650000|2024-08-08 09:50:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723110660000|2024-08-08 09:51:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1723110670000|2024-08-08 09:51:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723110680000|2024-08-08 09:51:20|10.3|10.25|10.27|10.22|10.3|10.25|10.27|10.22|3
1723110690000|2024-08-08 09:51:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723110700000|2024-08-08 09:51:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723110740000|2024-08-08 09:52:20|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|4
1723110760000|2024-08-08 09:52:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723110790000|2024-08-08 09:53:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1723110800000|2024-08-08 09:53:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1723110820000|2024-08-08 09:53:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723110830000|2024-08-08 09:53:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723110840000|2024-08-08 09:54:00|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|3
1723110850000|2024-08-08 09:54:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723110860000|2024-08-08 09:54:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1723110870000|2024-08-08 09:54:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723110880000|2024-08-08 09:54:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723110900000|2024-08-08 09:55:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723110910000|2024-08-08 09:55:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723110920000|2024-08-08 09:55:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723110930000|2024-08-08 09:55:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723110950000|2024-08-08 09:55:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723110960000|2024-08-08 09:56:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723110980000|2024-08-08 09:56:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1723110990000|2024-08-08 09:56:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723111000000|2024-08-08 09:56:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1723111010000|2024-08-08 09:56:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723111020000|2024-08-08 09:57:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723111040000|2024-08-08 09:57:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723111050000|2024-08-08 09:57:30|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|3
1723111060000|2024-08-08 09:57:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723111070000|2024-08-08 09:57:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723111100000|2024-08-08 09:58:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1723111110000|2024-08-08 09:58:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723111220000|2024-08-08 10:00:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723111230000|2024-08-08 10:00:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723111250000|2024-08-08 10:00:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723111270000|2024-08-08 10:01:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723111280000|2024-08-08 10:01:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723111290000|2024-08-08 10:01:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723111320000|2024-08-08 10:02:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723111380000|2024-08-08 10:03:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723111390000|2024-08-08 10:03:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723111400000|2024-08-08 10:03:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723111410000|2024-08-08 10:03:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723111420000|2024-08-08 10:03:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723111430000|2024-08-08 10:03:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723111440000|2024-08-08 10:04:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723111450000|2024-08-08 10:04:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723111460000|2024-08-08 10:04:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723111470000|2024-08-08 10:04:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723111500000|2024-08-08 10:05:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723111510000|2024-08-08 10:05:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723111530000|2024-08-08 10:05:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723111560000|2024-08-08 10:06:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723111570000|2024-08-08 10:06:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723111620000|2024-08-08 10:07:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723111630000|2024-08-08 10:07:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1723111640000|2024-08-08 10:07:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1723111660000|2024-08-08 10:07:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723111670000|2024-08-08 10:07:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723111700000|2024-08-08 10:08:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1723111710000|2024-08-08 10:08:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723111740000|2024-08-08 10:09:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723111750000|2024-08-08 10:09:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723111770000|2024-08-08 10:09:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723111780000|2024-08-08 10:09:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723111850000|2024-08-08 10:10:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723111860000|2024-08-08 10:11:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723111870000|2024-08-08 10:11:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723111880000|2024-08-08 10:11:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723111890000|2024-08-08 10:11:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723111950000|2024-08-08 10:12:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723112100000|2024-08-08 10:15:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723112120000|2024-08-08 10:15:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723112130000|2024-08-08 10:15:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723112140000|2024-08-08 10:15:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723112210000|2024-08-08 10:16:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723112260000|2024-08-08 10:17:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723112290000|2024-08-08 10:18:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723112310000|2024-08-08 10:18:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723112350000|2024-08-08 10:19:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723112380000|2024-08-08 10:19:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723112400000|2024-08-08 10:20:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723112410000|2024-08-08 10:20:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723112420000|2024-08-08 10:20:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|10
1723112430000|2024-08-08 10:20:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723112440000|2024-08-08 10:20:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1723112460000|2024-08-08 10:21:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723112500000|2024-08-08 10:21:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723112510000|2024-08-08 10:21:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1723112540000|2024-08-08 10:22:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723112550000|2024-08-08 10:22:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723112590000|2024-08-08 10:23:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723112650000|2024-08-08 10:24:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723112660000|2024-08-08 10:24:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723112690000|2024-08-08 10:24:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723112700000|2024-08-08 10:25:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723112730000|2024-08-08 10:25:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723112760000|2024-08-08 10:26:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723112820000|2024-08-08 10:27:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1723112850000|2024-08-08 10:27:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723112880000|2024-08-08 10:28:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723112920000|2024-08-08 10:28:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723112990000|2024-08-08 10:29:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723113000000|2024-08-08 10:30:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723113010000|2024-08-08 10:30:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723113030000|2024-08-08 10:30:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723113040000|2024-08-08 10:30:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1723113060000|2024-08-08 10:31:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723113070000|2024-08-08 10:31:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1723113120000|2024-08-08 10:32:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723113170000|2024-08-08 10:32:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723113180000|2024-08-08 10:33:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723113190000|2024-08-08 10:33:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723113210000|2024-08-08 10:33:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723113240000|2024-08-08 10:34:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723113250000|2024-08-08 10:34:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723113260000|2024-08-08 10:34:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723113270000|2024-08-08 10:34:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723113280000|2024-08-08 10:34:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723113290000|2024-08-08 10:34:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723113310000|2024-08-08 10:35:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723113320000|2024-08-08 10:35:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723113330000|2024-08-08 10:35:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723113340000|2024-08-08 10:35:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723113360000|2024-08-08 10:36:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723113380000|2024-08-08 10:36:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723113390000|2024-08-08 10:36:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723113400000|2024-08-08 10:36:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723113410000|2024-08-08 10:36:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723113420000|2024-08-08 10:37:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723113440000|2024-08-08 10:37:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723113450000|2024-08-08 10:37:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723113460000|2024-08-08 10:37:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723113480000|2024-08-08 10:38:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723113520000|2024-08-08 10:38:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723113530000|2024-08-08 10:38:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723113540000|2024-08-08 10:39:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723113550000|2024-08-08 10:39:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723113610000|2024-08-08 10:40:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723113630000|2024-08-08 10:40:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723113720000|2024-08-08 10:42:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723113740000|2024-08-08 10:42:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723113750000|2024-08-08 10:42:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1723113770000|2024-08-08 10:42:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723113780000|2024-08-08 10:43:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723113790000|2024-08-08 10:43:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723113800000|2024-08-08 10:43:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723113810000|2024-08-08 10:43:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723113830000|2024-08-08 10:43:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723113850000|2024-08-08 10:44:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723113860000|2024-08-08 10:44:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1723113870000|2024-08-08 10:44:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723113880000|2024-08-08 10:44:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723113900000|2024-08-08 10:45:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|15
1723113910000|2024-08-08 10:45:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723113980000|2024-08-08 10:46:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723113990000|2024-08-08 10:46:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723114010000|2024-08-08 10:46:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723114020000|2024-08-08 10:47:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723114030000|2024-08-08 10:47:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723114040000|2024-08-08 10:47:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723114050000|2024-08-08 10:47:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723114080000|2024-08-08 10:48:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723114090000|2024-08-08 10:48:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723114100000|2024-08-08 10:48:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723114110000|2024-08-08 10:48:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|9
1723114120000|2024-08-08 10:48:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723114130000|2024-08-08 10:48:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723114140000|2024-08-08 10:49:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723114150000|2024-08-08 10:49:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723114190000|2024-08-08 10:49:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723114270000|2024-08-08 10:51:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723114360000|2024-08-08 10:52:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723114380000|2024-08-08 10:53:00|10.19|10.14|10.23|10.18|10.23|10.18|10.19|10.14|4
1723114390000|2024-08-08 10:53:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723114400000|2024-08-08 10:53:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723114410000|2024-08-08 10:53:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723114420000|2024-08-08 10:53:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723114440000|2024-08-08 10:54:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723114450000|2024-08-08 10:54:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723114460000|2024-08-08 10:54:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723114490000|2024-08-08 10:54:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723114500000|2024-08-08 10:55:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723114530000|2024-08-08 10:55:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723114550000|2024-08-08 10:55:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723114580000|2024-08-08 10:56:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723114590000|2024-08-08 10:56:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723114600000|2024-08-08 10:56:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723114630000|2024-08-08 10:57:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723114640000|2024-08-08 10:57:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723114650000|2024-08-08 10:57:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1723114660000|2024-08-08 10:57:40|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|4
1723114690000|2024-08-08 10:58:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1723114700000|2024-08-08 10:58:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723114710000|2024-08-08 10:58:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723114730000|2024-08-08 10:58:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1723114750000|2024-08-08 10:59:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723114770000|2024-08-08 10:59:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723114780000|2024-08-08 10:59:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723114790000|2024-08-08 10:59:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1723114800000|2024-08-08 11:00:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723114830000|2024-08-08 11:00:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723114840000|2024-08-08 11:00:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723114860000|2024-08-08 11:01:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1723114870000|2024-08-08 11:01:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723114880000|2024-08-08 11:01:20|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|4
1723114890000|2024-08-08 11:01:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723114930000|2024-08-08 11:02:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723114940000|2024-08-08 11:02:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723114950000|2024-08-08 11:02:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723114960000|2024-08-08 11:02:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723114990000|2024-08-08 11:03:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723115000000|2024-08-08 11:03:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1723115030000|2024-08-08 11:03:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723115040000|2024-08-08 11:04:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723115050000|2024-08-08 11:04:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723115060000|2024-08-08 11:04:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1723115070000|2024-08-08 11:04:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723115080000|2024-08-08 11:04:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723115100000|2024-08-08 11:05:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723115140000|2024-08-08 11:05:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723115170000|2024-08-08 11:06:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723115180000|2024-08-08 11:06:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723115210000|2024-08-08 11:06:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723115220000|2024-08-08 11:07:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723115240000|2024-08-08 11:07:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1723115250000|2024-08-08 11:07:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723115260000|2024-08-08 11:07:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723115270000|2024-08-08 11:07:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723115300000|2024-08-08 11:08:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723115310000|2024-08-08 11:08:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723115350000|2024-08-08 11:09:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723115400000|2024-08-08 11:10:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1723115410000|2024-08-08 11:10:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723115420000|2024-08-08 11:10:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723115430000|2024-08-08 11:10:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723115490000|2024-08-08 11:11:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723115500000|2024-08-08 11:11:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723115510000|2024-08-08 11:11:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723115520000|2024-08-08 11:12:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723115530000|2024-08-08 11:12:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723115560000|2024-08-08 11:12:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723115570000|2024-08-08 11:12:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723115620000|2024-08-08 11:13:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723115630000|2024-08-08 11:13:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723115650000|2024-08-08 11:14:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723115660000|2024-08-08 11:14:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723115670000|2024-08-08 11:14:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723115680000|2024-08-08 11:14:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1723115730000|2024-08-08 11:15:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723115740000|2024-08-08 11:15:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723115750000|2024-08-08 11:15:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723115760000|2024-08-08 11:16:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723115770000|2024-08-08 11:16:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723115780000|2024-08-08 11:16:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723115790000|2024-08-08 11:16:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1723115800000|2024-08-08 11:16:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723115810000|2024-08-08 11:16:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723115820000|2024-08-08 11:17:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723115830000|2024-08-08 11:17:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723115910000|2024-08-08 11:18:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723115930000|2024-08-08 11:18:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1723115940000|2024-08-08 11:19:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723115950000|2024-08-08 11:19:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723115970000|2024-08-08 11:19:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1723115990000|2024-08-08 11:19:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1723116000000|2024-08-08 11:20:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723116020000|2024-08-08 11:20:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723116030000|2024-08-08 11:20:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723116050000|2024-08-08 11:20:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723116060000|2024-08-08 11:21:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723116090000|2024-08-08 11:21:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723116100000|2024-08-08 11:21:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1723116120000|2024-08-08 11:22:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723116150000|2024-08-08 11:22:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723116160000|2024-08-08 11:22:40|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|5
1723116170000|2024-08-08 11:22:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723116180000|2024-08-08 11:23:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723116200000|2024-08-08 11:23:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723116230000|2024-08-08 11:23:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723116240000|2024-08-08 11:24:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723116250000|2024-08-08 11:24:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723116270000|2024-08-08 11:24:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723116280000|2024-08-08 11:24:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723116310000|2024-08-08 11:25:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723116340000|2024-08-08 11:25:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723116380000|2024-08-08 11:26:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723116390000|2024-08-08 11:26:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1723116400000|2024-08-08 11:26:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723116410000|2024-08-08 11:26:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723116420000|2024-08-08 11:27:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723116430000|2024-08-08 11:27:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723116470000|2024-08-08 11:27:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723116530000|2024-08-08 11:28:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1723116540000|2024-08-08 11:29:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723116550000|2024-08-08 11:29:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723116570000|2024-08-08 11:29:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1723116600000|2024-08-08 11:30:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723116630000|2024-08-08 11:30:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723116680000|2024-08-08 11:31:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1723116720000|2024-08-08 11:32:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723116730000|2024-08-08 11:32:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723116750000|2024-08-08 11:32:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723116780000|2024-08-08 11:33:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723116810000|2024-08-08 11:33:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723116820000|2024-08-08 11:33:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723116960000|2024-08-08 11:36:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723116970000|2024-08-08 11:36:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723116980000|2024-08-08 11:36:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|8
1723116990000|2024-08-08 11:36:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723117000000|2024-08-08 11:36:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723117010000|2024-08-08 11:36:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723117020000|2024-08-08 11:37:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723117030000|2024-08-08 11:37:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723117070000|2024-08-08 11:37:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723117120000|2024-08-08 11:38:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723117130000|2024-08-08 11:38:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723117140000|2024-08-08 11:39:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723117150000|2024-08-08 11:39:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723117160000|2024-08-08 11:39:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723117170000|2024-08-08 11:39:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723117190000|2024-08-08 11:39:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723117200000|2024-08-08 11:40:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723117210000|2024-08-08 11:40:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723117220000|2024-08-08 11:40:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723117230000|2024-08-08 11:40:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723117240000|2024-08-08 11:40:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723117250000|2024-08-08 11:40:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723117270000|2024-08-08 11:41:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723117290000|2024-08-08 11:41:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723117350000|2024-08-08 11:42:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723117370000|2024-08-08 11:42:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723117440000|2024-08-08 11:44:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723117470000|2024-08-08 11:44:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723117500000|2024-08-08 11:45:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723117510000|2024-08-08 11:45:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723117520000|2024-08-08 11:45:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723117550000|2024-08-08 11:45:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723117560000|2024-08-08 11:46:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723117630000|2024-08-08 11:47:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723117640000|2024-08-08 11:47:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723117650000|2024-08-08 11:47:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723117670000|2024-08-08 11:47:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723117680000|2024-08-08 11:48:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723117700000|2024-08-08 11:48:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723117710000|2024-08-08 11:48:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723117720000|2024-08-08 11:48:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723117750000|2024-08-08 11:49:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1723117760000|2024-08-08 11:49:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723117770000|2024-08-08 11:49:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723117790000|2024-08-08 11:49:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723117800000|2024-08-08 11:50:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723117820000|2024-08-08 11:50:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723117830000|2024-08-08 11:50:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723117840000|2024-08-08 11:50:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723117860000|2024-08-08 11:51:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723117870000|2024-08-08 11:51:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723117880000|2024-08-08 11:51:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723117890000|2024-08-08 11:51:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723117900000|2024-08-08 11:51:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723117920000|2024-08-08 11:52:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723117930000|2024-08-08 11:52:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723117950000|2024-08-08 11:52:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723117960000|2024-08-08 11:52:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723117980000|2024-08-08 11:53:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723118000000|2024-08-08 11:53:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1723118040000|2024-08-08 11:54:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723118050000|2024-08-08 11:54:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723118070000|2024-08-08 11:54:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723118080000|2024-08-08 11:54:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1723118090000|2024-08-08 11:54:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723118100000|2024-08-08 11:55:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723118110000|2024-08-08 11:55:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723118120000|2024-08-08 11:55:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723118140000|2024-08-08 11:55:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723118160000|2024-08-08 11:56:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723118170000|2024-08-08 11:56:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723118210000|2024-08-08 11:56:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723118300000|2024-08-08 11:58:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723118330000|2024-08-08 11:58:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723118340000|2024-08-08 11:59:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723118350000|2024-08-08 11:59:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723118400000|2024-08-08 12:00:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723118410000|2024-08-08 12:00:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723118460000|2024-08-08 12:01:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723118490000|2024-08-08 12:01:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723118520000|2024-08-08 12:02:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723118530000|2024-08-08 12:02:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|14
1723118540000|2024-08-08 12:02:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723118570000|2024-08-08 12:02:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723118600000|2024-08-08 12:03:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723118610000|2024-08-08 12:03:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723118620000|2024-08-08 12:03:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723118730000|2024-08-08 12:05:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723118770000|2024-08-08 12:06:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723118810000|2024-08-08 12:06:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723118820000|2024-08-08 12:07:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723118830000|2024-08-08 12:07:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723118850000|2024-08-08 12:07:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723118860000|2024-08-08 12:07:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723118870000|2024-08-08 12:07:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1723118880000|2024-08-08 12:08:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723118940000|2024-08-08 12:09:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723118950000|2024-08-08 12:09:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723118960000|2024-08-08 12:09:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723118970000|2024-08-08 12:09:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723118980000|2024-08-08 12:09:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723119000000|2024-08-08 12:10:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723119010000|2024-08-08 12:10:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723119070000|2024-08-08 12:11:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723119080000|2024-08-08 12:11:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723119090000|2024-08-08 12:11:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1723119100000|2024-08-08 12:11:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1723119130000|2024-08-08 12:12:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723119150000|2024-08-08 12:12:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723119190000|2024-08-08 12:13:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723119260000|2024-08-08 12:14:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723119270000|2024-08-08 12:14:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723119280000|2024-08-08 12:14:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723119340000|2024-08-08 12:15:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1723119350000|2024-08-08 12:15:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1723119360000|2024-08-08 12:16:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1723119430000|2024-08-08 12:17:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723119450000|2024-08-08 12:17:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723119460000|2024-08-08 12:17:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723119470000|2024-08-08 12:17:50|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1723119480000|2024-08-08 12:18:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1723119490000|2024-08-08 12:18:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|7
1723119500000|2024-08-08 12:18:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723119530000|2024-08-08 12:18:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723119550000|2024-08-08 12:19:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723119580000|2024-08-08 12:19:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1723119590000|2024-08-08 12:19:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723119610000|2024-08-08 12:20:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723119650000|2024-08-08 12:20:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723119700000|2024-08-08 12:21:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723119740000|2024-08-08 12:22:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1723119750000|2024-08-08 12:22:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1723119770000|2024-08-08 12:22:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1723119780000|2024-08-08 12:23:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1723119800000|2024-08-08 12:23:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723119810000|2024-08-08 12:23:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723119820000|2024-08-08 12:23:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723119870000|2024-08-08 12:24:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1723119910000|2024-08-08 12:25:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723119980000|2024-08-08 12:26:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723119990000|2024-08-08 12:26:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723120060000|2024-08-08 12:27:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1723120080000|2024-08-08 12:28:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723120100000|2024-08-08 12:28:20|10.07|10.02|10.06|10.01|10.08|10.03|10.06|10.01|6
1723120110000|2024-08-08 12:28:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723120160000|2024-08-08 12:29:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723120180000|2024-08-08 12:29:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723120200000|2024-08-08 12:30:00|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|4
1723120210000|2024-08-08 12:30:10|10.08|10.03|10.1|10.05|10.1|10.05|10.08|10.03|5
1723120220000|2024-08-08 12:30:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1723120230000|2024-08-08 12:30:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723120240000|2024-08-08 12:30:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1723120250000|2024-08-08 12:30:50|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|5
1723120260000|2024-08-08 12:31:00|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|7
1723120290000|2024-08-08 12:31:30|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|7
1723120300000|2024-08-08 12:31:40|10.14|10.09|10.13|10.08|10.14|10.09|10.12|10.07|12
1723120310000|2024-08-08 12:31:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1723120320000|2024-08-08 12:32:00|10.12|10.07|10.14|10.09|10.14|10.09|10.12|10.07|7
1723120330000|2024-08-08 12:32:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1723120340000|2024-08-08 12:32:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|9
1723120350000|2024-08-08 12:32:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723120370000|2024-08-08 12:32:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1723120380000|2024-08-08 12:33:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|13
1723120390000|2024-08-08 12:33:10|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|4
1723120410000|2024-08-08 12:33:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723120420000|2024-08-08 12:33:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723120440000|2024-08-08 12:34:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|6
1723120450000|2024-08-08 12:34:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723120470000|2024-08-08 12:34:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723120480000|2024-08-08 12:34:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723120500000|2024-08-08 12:35:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723120510000|2024-08-08 12:35:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723120520000|2024-08-08 12:35:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723120530000|2024-08-08 12:35:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723120540000|2024-08-08 12:35:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723120550000|2024-08-08 12:35:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723120560000|2024-08-08 12:36:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|9
1723120570000|2024-08-08 12:36:10|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|4
1723120580000|2024-08-08 12:36:20|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|5
1723120590000|2024-08-08 12:36:30|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|5
1723120600000|2024-08-08 12:36:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1723120610000|2024-08-08 12:36:50|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|5
1723120620000|2024-08-08 12:37:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723120630000|2024-08-08 12:37:10|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|3
1723120640000|2024-08-08 12:37:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723120650000|2024-08-08 12:37:30|10.13|10.08|10.12|10.07|10.13|10.08|10.11|10.06|6
1723120660000|2024-08-08 12:37:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1723120670000|2024-08-08 12:37:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1723120680000|2024-08-08 12:38:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1723120690000|2024-08-08 12:38:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723120700000|2024-08-08 12:38:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723120710000|2024-08-08 12:38:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1723120720000|2024-08-08 12:38:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723120730000|2024-08-08 12:38:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723120740000|2024-08-08 12:39:00|10.12|10.07|10.11|10.06|10.12|10.07|10.1|10.05|6
1723120750000|2024-08-08 12:39:10|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|8
1723120760000|2024-08-08 12:39:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723120770000|2024-08-08 12:39:30|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|3
1723120780000|2024-08-08 12:39:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723120800000|2024-08-08 12:40:00|10.13|10.08|10.14|10.09|10.14|10.09|10.12|10.07|4
1723120810000|2024-08-08 12:40:10|10.13|10.08|10.12|10.07|10.14|10.09|10.12|10.07|8
1723120820000|2024-08-08 12:40:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|7
1723120830000|2024-08-08 12:40:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1723120840000|2024-08-08 12:40:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1723120850000|2024-08-08 12:40:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723120860000|2024-08-08 12:41:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723120870000|2024-08-08 12:41:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|9
1723120880000|2024-08-08 12:41:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1723120890000|2024-08-08 12:41:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1723120900000|2024-08-08 12:41:40|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|9
1723120910000|2024-08-08 12:41:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|10
1723120920000|2024-08-08 12:42:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1723120930000|2024-08-08 12:42:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723120940000|2024-08-08 12:42:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723120950000|2024-08-08 12:42:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723120960000|2024-08-08 12:42:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723120970000|2024-08-08 12:42:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1723120980000|2024-08-08 12:43:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|7
1723120990000|2024-08-08 12:43:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1723121000000|2024-08-08 12:43:20|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|8
1723121010000|2024-08-08 12:43:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723121020000|2024-08-08 12:43:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723121030000|2024-08-08 12:43:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723121040000|2024-08-08 12:44:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1723121050000|2024-08-08 12:44:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|9
1723121070000|2024-08-08 12:44:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723121080000|2024-08-08 12:44:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723121100000|2024-08-08 12:45:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|8
1723121110000|2024-08-08 12:45:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723121120000|2024-08-08 12:45:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1723121130000|2024-08-08 12:45:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723121140000|2024-08-08 12:45:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1723121150000|2024-08-08 12:45:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|12
1723121160000|2024-08-08 12:46:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723121170000|2024-08-08 12:46:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723121180000|2024-08-08 12:46:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723121210000|2024-08-08 12:46:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723121220000|2024-08-08 12:47:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723121230000|2024-08-08 12:47:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1723121240000|2024-08-08 12:47:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723121250000|2024-08-08 12:47:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723121260000|2024-08-08 12:47:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1723121270000|2024-08-08 12:47:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723121280000|2024-08-08 12:48:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723121290000|2024-08-08 12:48:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723121310000|2024-08-08 12:48:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723121320000|2024-08-08 12:48:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|10
1723121330000|2024-08-08 12:48:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723121340000|2024-08-08 12:49:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723121350000|2024-08-08 12:49:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723121360000|2024-08-08 12:49:20|10.05|10|10.05|10|10.06|10.01|10.05|10|11
1723121370000|2024-08-08 12:49:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723121390000|2024-08-08 12:49:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723121400000|2024-08-08 12:50:00|10.07|10.02|10.06|10.01|10.07|10.02|10.05|10|4
1723121410000|2024-08-08 12:50:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|10
1723121420000|2024-08-08 12:50:20|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1723121450000|2024-08-08 12:50:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723121470000|2024-08-08 12:51:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723121490000|2024-08-08 12:51:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723121500000|2024-08-08 12:51:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723121510000|2024-08-08 12:51:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723121520000|2024-08-08 12:52:00|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723121560000|2024-08-08 12:52:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1723121570000|2024-08-08 12:52:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723121590000|2024-08-08 12:53:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723121610000|2024-08-08 12:53:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723121650000|2024-08-08 12:54:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723121660000|2024-08-08 12:54:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1723121670000|2024-08-08 12:54:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723121690000|2024-08-08 12:54:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1723121700000|2024-08-08 12:55:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723121710000|2024-08-08 12:55:10|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1723121730000|2024-08-08 12:55:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1723121740000|2024-08-08 12:55:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1723121760000|2024-08-08 12:56:00|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|6
1723121780000|2024-08-08 12:56:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723121790000|2024-08-08 12:56:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723121800000|2024-08-08 12:56:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1723121810000|2024-08-08 12:56:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723121830000|2024-08-08 12:57:10|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723121840000|2024-08-08 12:57:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1723121850000|2024-08-08 12:57:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723121890000|2024-08-08 12:58:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|8
1723121910000|2024-08-08 12:58:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1723121920000|2024-08-08 12:58:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|8
1723121930000|2024-08-08 12:58:50|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723121940000|2024-08-08 12:59:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723121950000|2024-08-08 12:59:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|8
1723121970000|2024-08-08 12:59:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723121980000|2024-08-08 12:59:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723121990000|2024-08-08 12:59:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723122010000|2024-08-08 13:00:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723122040000|2024-08-08 13:00:40|10.09|10.04|10.07|10.02|10.09|10.04|10.07|10.02|5
1723122060000|2024-08-08 13:01:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723122080000|2024-08-08 13:01:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723122090000|2024-08-08 13:01:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|8
1723122100000|2024-08-08 13:01:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723122120000|2024-08-08 13:02:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723122140000|2024-08-08 13:02:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723122150000|2024-08-08 13:02:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1723122170000|2024-08-08 13:02:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1723122180000|2024-08-08 13:03:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723122190000|2024-08-08 13:03:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723122220000|2024-08-08 13:03:40|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|6
1723122230000|2024-08-08 13:03:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1723122240000|2024-08-08 13:04:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723122270000|2024-08-08 13:04:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723122280000|2024-08-08 13:04:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|8
1723122290000|2024-08-08 13:04:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1723122300000|2024-08-08 13:05:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723122330000|2024-08-08 13:05:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|8
1723122340000|2024-08-08 13:05:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1723122350000|2024-08-08 13:05:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1723122360000|2024-08-08 13:06:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1723122420000|2024-08-08 13:07:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723122440000|2024-08-08 13:07:20|10.1|10.05|10.1|10.05|10.11|10.06|10.09|10.04|7
1723122480000|2024-08-08 13:08:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1723122500000|2024-08-08 13:08:20|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1723122510000|2024-08-08 13:08:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723122520000|2024-08-08 13:08:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1723122530000|2024-08-08 13:08:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1723122540000|2024-08-08 13:09:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|8
1723122550000|2024-08-08 13:09:10|10.13|10.08|10.11|10.06|10.13|10.08|10.11|10.06|5
1723122560000|2024-08-08 13:09:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1723122570000|2024-08-08 13:09:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723122590000|2024-08-08 13:09:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723122600000|2024-08-08 13:10:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1723122620000|2024-08-08 13:10:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723122660000|2024-08-08 13:11:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723122670000|2024-08-08 13:11:10|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|7
1723122680000|2024-08-08 13:11:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723122730000|2024-08-08 13:12:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723122760000|2024-08-08 13:12:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723122770000|2024-08-08 13:12:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723122780000|2024-08-08 13:13:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723122790000|2024-08-08 13:13:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|8
1723122800000|2024-08-08 13:13:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|7
1723122860000|2024-08-08 13:14:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723122870000|2024-08-08 13:14:30|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1723122880000|2024-08-08 13:14:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723122910000|2024-08-08 13:15:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1723122930000|2024-08-08 13:15:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1723122950000|2024-08-08 13:15:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723122970000|2024-08-08 13:16:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723122980000|2024-08-08 13:16:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723122990000|2024-08-08 13:16:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723123070000|2024-08-08 13:17:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723123080000|2024-08-08 13:18:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|8
1723123090000|2024-08-08 13:18:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723123130000|2024-08-08 13:18:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723123140000|2024-08-08 13:19:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723123180000|2024-08-08 13:19:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723123200000|2024-08-08 13:20:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723123220000|2024-08-08 13:20:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|10
1723123230000|2024-08-08 13:20:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723123240000|2024-08-08 13:20:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|9
1723123250000|2024-08-08 13:20:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1723123270000|2024-08-08 13:21:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723123280000|2024-08-08 13:21:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723123310000|2024-08-08 13:21:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723123330000|2024-08-08 13:22:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1723123340000|2024-08-08 13:22:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723123350000|2024-08-08 13:22:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|10
1723123360000|2024-08-08 13:22:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1723123370000|2024-08-08 13:22:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1723123380000|2024-08-08 13:23:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723123390000|2024-08-08 13:23:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1723123400000|2024-08-08 13:23:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1723123430000|2024-08-08 13:23:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723123440000|2024-08-08 13:24:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723123450000|2024-08-08 13:24:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1723123470000|2024-08-08 13:24:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723123480000|2024-08-08 13:24:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723123500000|2024-08-08 13:25:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723123520000|2024-08-08 13:25:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723123530000|2024-08-08 13:25:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723123550000|2024-08-08 13:25:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1723123560000|2024-08-08 13:26:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723123570000|2024-08-08 13:26:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1723123580000|2024-08-08 13:26:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1723123590000|2024-08-08 13:26:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723123600000|2024-08-08 13:26:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723123610000|2024-08-08 13:26:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723123620000|2024-08-08 13:27:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1723123640000|2024-08-08 13:27:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723123670000|2024-08-08 13:27:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1723123680000|2024-08-08 13:28:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723123690000|2024-08-08 13:28:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723123700000|2024-08-08 13:28:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723123710000|2024-08-08 13:28:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1723123720000|2024-08-08 13:28:40|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723123730000|2024-08-08 13:28:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723123740000|2024-08-08 13:29:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1723123760000|2024-08-08 13:29:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723123780000|2024-08-08 13:29:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723123800000|2024-08-08 13:30:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723123810000|2024-08-08 13:30:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1723123820000|2024-08-08 13:30:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723123830000|2024-08-08 13:30:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723123840000|2024-08-08 13:30:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723123850000|2024-08-08 13:30:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723123860000|2024-08-08 13:31:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723123870000|2024-08-08 13:31:10|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|15
1723123880000|2024-08-08 13:31:20|10.13|10.08|10.11|10.06|10.13|10.08|10.11|10.06|3
1723123900000|2024-08-08 13:31:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723123910000|2024-08-08 13:31:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|6
1723123920000|2024-08-08 13:32:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1723123940000|2024-08-08 13:32:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723123950000|2024-08-08 13:32:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723123960000|2024-08-08 13:32:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723123970000|2024-08-08 13:32:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723123990000|2024-08-08 13:33:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723124000000|2024-08-08 13:33:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723124010000|2024-08-08 13:33:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1723124020000|2024-08-08 13:33:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1723124040000|2024-08-08 13:34:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|9
1723124050000|2024-08-08 13:34:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1723124090000|2024-08-08 13:34:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723124100000|2024-08-08 13:35:00|10.07|10.02|10.08|10.03|10.09|10.04|10.07|10.02|4
1723124110000|2024-08-08 13:35:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1723124120000|2024-08-08 13:35:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723124130000|2024-08-08 13:35:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1723124160000|2024-08-08 13:36:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723124170000|2024-08-08 13:36:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1723124180000|2024-08-08 13:36:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723124210000|2024-08-08 13:36:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723124220000|2024-08-08 13:37:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723124230000|2024-08-08 13:37:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723124240000|2024-08-08 13:37:20|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723124250000|2024-08-08 13:37:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|8
1723124260000|2024-08-08 13:37:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1723124270000|2024-08-08 13:37:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723124280000|2024-08-08 13:38:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1723124320000|2024-08-08 13:38:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723124330000|2024-08-08 13:38:50|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723124340000|2024-08-08 13:39:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723124350000|2024-08-08 13:39:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1723124360000|2024-08-08 13:39:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|8
1723124380000|2024-08-08 13:39:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723124440000|2024-08-08 13:40:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723124450000|2024-08-08 13:40:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723124460000|2024-08-08 13:41:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723124480000|2024-08-08 13:41:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723124490000|2024-08-08 13:41:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723124510000|2024-08-08 13:41:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723124520000|2024-08-08 13:42:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1723124530000|2024-08-08 13:42:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723124550000|2024-08-08 13:42:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1723124560000|2024-08-08 13:42:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723124570000|2024-08-08 13:42:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1723124580000|2024-08-08 13:43:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1723124590000|2024-08-08 13:43:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723124620000|2024-08-08 13:43:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1723124630000|2024-08-08 13:43:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723124640000|2024-08-08 13:44:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723124650000|2024-08-08 13:44:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1723124660000|2024-08-08 13:44:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|12
1723124670000|2024-08-08 13:44:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1723124680000|2024-08-08 13:44:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723124690000|2024-08-08 13:44:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1723124700000|2024-08-08 13:45:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1723124710000|2024-08-08 13:45:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723124720000|2024-08-08 13:45:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1723124740000|2024-08-08 13:45:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723124760000|2024-08-08 13:46:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723124770000|2024-08-08 13:46:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|9
1723124790000|2024-08-08 13:46:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1723124840000|2024-08-08 13:47:20|10.05|10|10.04|9.99|10.06|10.01|10.04|9.99|6
1723124850000|2024-08-08 13:47:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723124860000|2024-08-08 13:47:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723124880000|2024-08-08 13:48:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723124890000|2024-08-08 13:48:10|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|6
1723124900000|2024-08-08 13:48:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723124910000|2024-08-08 13:48:30|10.02|9.97|10.03|9.98|10.04|9.99|10.02|9.97|4
1723124920000|2024-08-08 13:48:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723124930000|2024-08-08 13:48:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1723124940000|2024-08-08 13:49:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723124950000|2024-08-08 13:49:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723124970000|2024-08-08 13:49:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|14
1723124980000|2024-08-08 13:49:40|10|9.95|10.02|9.97|10.02|9.97|10|9.95|7
1723124990000|2024-08-08 13:49:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1723125000000|2024-08-08 13:50:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1723125010000|2024-08-08 13:50:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723125020000|2024-08-08 13:50:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723125030000|2024-08-08 13:50:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723273200000|2024-08-10 07:00:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723273240000|2024-08-10 07:00:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723273270000|2024-08-10 07:01:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723273300000|2024-08-10 07:01:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723273310000|2024-08-10 07:01:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723273390000|2024-08-10 07:03:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723273490000|2024-08-10 07:04:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723273500000|2024-08-10 07:05:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723273530000|2024-08-10 07:05:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723273550000|2024-08-10 07:05:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723273570000|2024-08-10 07:06:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723273580000|2024-08-10 07:06:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723273700000|2024-08-10 07:08:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1723273710000|2024-08-10 07:08:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723273820000|2024-08-10 07:10:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1723273960000|2024-08-10 07:12:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723273970000|2024-08-10 07:12:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723274130000|2024-08-10 07:15:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1723274140000|2024-08-10 07:15:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723274270000|2024-08-10 07:17:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723274280000|2024-08-10 07:18:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723274370000|2024-08-10 07:19:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723274380000|2024-08-10 07:19:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723274450000|2024-08-10 07:20:50|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723274480000|2024-08-10 07:21:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723274510000|2024-08-10 07:21:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723274530000|2024-08-10 07:22:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723274540000|2024-08-10 07:22:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723274560000|2024-08-10 07:22:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723274580000|2024-08-10 07:23:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723274590000|2024-08-10 07:23:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723274740000|2024-08-10 07:25:40|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723274750000|2024-08-10 07:25:50|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1723274760000|2024-08-10 07:26:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1723274850000|2024-08-10 07:27:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723274860000|2024-08-10 07:27:40|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|9
1723274920000|2024-08-10 07:28:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723274940000|2024-08-10 07:29:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723274970000|2024-08-10 07:29:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723275030000|2024-08-10 07:30:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723275040000|2024-08-10 07:30:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723275070000|2024-08-10 07:31:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723275100000|2024-08-10 07:31:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723275120000|2024-08-10 07:32:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723275140000|2024-08-10 07:32:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723275150000|2024-08-10 07:32:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723275240000|2024-08-10 07:34:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1723275260000|2024-08-10 07:34:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723275310000|2024-08-10 07:35:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1723275470000|2024-08-10 07:37:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723275480000|2024-08-10 07:38:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1723275580000|2024-08-10 07:39:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1723275610000|2024-08-10 07:40:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723275650000|2024-08-10 07:40:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723275710000|2024-08-10 07:41:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723275770000|2024-08-10 07:42:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723275920000|2024-08-10 07:45:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1723275930000|2024-08-10 07:45:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723275970000|2024-08-10 07:46:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723275980000|2024-08-10 07:46:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1723276090000|2024-08-10 07:48:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1723276100000|2024-08-10 07:48:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723276110000|2024-08-10 07:48:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723276120000|2024-08-10 07:48:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723276200000|2024-08-10 07:50:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1723276340000|2024-08-10 07:52:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723276360000|2024-08-10 07:52:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723276380000|2024-08-10 07:53:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723276500000|2024-08-10 07:55:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723276510000|2024-08-10 07:55:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723276520000|2024-08-10 07:55:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|9
1723276530000|2024-08-10 07:55:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1723276590000|2024-08-10 07:56:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1723276600000|2024-08-10 07:56:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723276620000|2024-08-10 07:57:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1723276800000|2024-08-10 08:00:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1723276940000|2024-08-10 08:02:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723277030000|2024-08-10 08:03:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723277060000|2024-08-10 08:04:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723277070000|2024-08-10 08:04:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723277240000|2024-08-10 08:07:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1723277300000|2024-08-10 08:08:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723277310000|2024-08-10 08:08:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1723277320000|2024-08-10 08:08:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723277520000|2024-08-10 08:12:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723277530000|2024-08-10 08:12:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1723277620000|2024-08-10 08:13:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723277630000|2024-08-10 08:13:50|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723277650000|2024-08-10 08:14:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723277660000|2024-08-10 08:14:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723277670000|2024-08-10 08:14:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1723277690000|2024-08-10 08:14:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1723277700000|2024-08-10 08:15:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1723277710000|2024-08-10 08:15:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723277720000|2024-08-10 08:15:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723277730000|2024-08-10 08:15:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1723277740000|2024-08-10 08:15:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723277800000|2024-08-10 08:16:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1723277820000|2024-08-10 08:17:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723277830000|2024-08-10 08:17:10|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1723277840000|2024-08-10 08:17:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1723277850000|2024-08-10 08:17:30|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1723277860000|2024-08-10 08:17:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723278060000|2024-08-10 08:21:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723278070000|2024-08-10 08:21:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723278110000|2024-08-10 08:21:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723278170000|2024-08-10 08:22:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723278310000|2024-08-10 08:25:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723278320000|2024-08-10 08:25:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723278350000|2024-08-10 08:25:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1723278360000|2024-08-10 08:26:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723278370000|2024-08-10 08:26:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723278510000|2024-08-10 08:28:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1723278590000|2024-08-10 08:29:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|9
1723278600000|2024-08-10 08:30:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1723278640000|2024-08-10 08:30:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723278680000|2024-08-10 08:31:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1723278690000|2024-08-10 08:31:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1723278700000|2024-08-10 08:31:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1723278930000|2024-08-10 08:35:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723278940000|2024-08-10 08:35:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723278950000|2024-08-10 08:35:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|8
1723278970000|2024-08-10 08:36:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1723278980000|2024-08-10 08:36:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723278990000|2024-08-10 08:36:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1723279010000|2024-08-10 08:36:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723279020000|2024-08-10 08:37:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723279050000|2024-08-10 08:37:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1723279060000|2024-08-10 08:37:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1723279070000|2024-08-10 08:37:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1723279080000|2024-08-10 08:38:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723279170000|2024-08-10 08:39:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1723279180000|2024-08-10 08:39:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723279190000|2024-08-10 08:39:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723279240000|2024-08-10 08:40:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1723279250000|2024-08-10 08:40:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1723279510000|2024-08-10 08:45:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723279590000|2024-08-10 08:46:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723279640000|2024-08-10 08:47:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723279770000|2024-08-10 08:49:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1723279790000|2024-08-10 08:49:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1723279800000|2024-08-10 08:50:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1723279810000|2024-08-10 08:50:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723279920000|2024-08-10 08:52:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723280070000|2024-08-10 08:54:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723280090000|2024-08-10 08:54:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723280410000|2024-08-10 09:00:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723280490000|2024-08-10 09:01:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723280550000|2024-08-10 09:02:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723280560000|2024-08-10 09:02:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723280570000|2024-08-10 09:02:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723280580000|2024-08-10 09:03:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723280590000|2024-08-10 09:03:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723280610000|2024-08-10 09:03:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723280620000|2024-08-10 09:03:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723280730000|2024-08-10 09:05:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723280750000|2024-08-10 09:05:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723280760000|2024-08-10 09:06:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723280770000|2024-08-10 09:06:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723280780000|2024-08-10 09:06:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723280830000|2024-08-10 09:07:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723280840000|2024-08-10 09:07:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723280860000|2024-08-10 09:07:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723280990000|2024-08-10 09:09:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723281020000|2024-08-10 09:10:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723281030000|2024-08-10 09:10:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1723281050000|2024-08-10 09:10:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723281060000|2024-08-10 09:11:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723281110000|2024-08-10 09:11:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723281120000|2024-08-10 09:12:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1723281130000|2024-08-10 09:12:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723281140000|2024-08-10 09:12:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723281190000|2024-08-10 09:13:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723281200000|2024-08-10 09:13:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723281210000|2024-08-10 09:13:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1723281230000|2024-08-10 09:13:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723281250000|2024-08-10 09:14:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723281260000|2024-08-10 09:14:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723281310000|2024-08-10 09:15:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723281380000|2024-08-10 09:16:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723281410000|2024-08-10 09:16:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723281430000|2024-08-10 09:17:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723281440000|2024-08-10 09:17:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723281480000|2024-08-10 09:18:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723281600000|2024-08-10 09:20:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723281670000|2024-08-10 09:21:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723281680000|2024-08-10 09:21:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723281700000|2024-08-10 09:21:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723281770000|2024-08-10 09:22:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723281830000|2024-08-10 09:23:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723281850000|2024-08-10 09:24:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723281900000|2024-08-10 09:25:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|8
1723281980000|2024-08-10 09:26:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1723282040000|2024-08-10 09:27:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1723282050000|2024-08-10 09:27:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1723282110000|2024-08-10 09:28:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723282150000|2024-08-10 09:29:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723282210000|2024-08-10 09:30:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723282240000|2024-08-10 09:30:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723282250000|2024-08-10 09:30:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723282280000|2024-08-10 09:31:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723282290000|2024-08-10 09:31:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723282300000|2024-08-10 09:31:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1723282310000|2024-08-10 09:31:50|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|4
1723282330000|2024-08-10 09:32:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723282340000|2024-08-10 09:32:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723282500000|2024-08-10 09:35:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723282540000|2024-08-10 09:35:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723282550000|2024-08-10 09:35:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1723282570000|2024-08-10 09:36:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723282580000|2024-08-10 09:36:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723282590000|2024-08-10 09:36:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723282600000|2024-08-10 09:36:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723282640000|2024-08-10 09:37:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723282820000|2024-08-10 09:40:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723282850000|2024-08-10 09:40:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723282870000|2024-08-10 09:41:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723283080000|2024-08-10 09:44:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723283110000|2024-08-10 09:45:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723283130000|2024-08-10 09:45:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723283140000|2024-08-10 09:45:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|13
1723283240000|2024-08-10 09:47:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723283260000|2024-08-10 09:47:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723283270000|2024-08-10 09:47:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723283280000|2024-08-10 09:48:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723283420000|2024-08-10 09:50:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723283440000|2024-08-10 09:50:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723283450000|2024-08-10 09:50:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723283460000|2024-08-10 09:51:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723283830000|2024-08-10 09:57:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723283860000|2024-08-10 09:57:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723283880000|2024-08-10 09:58:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723283920000|2024-08-10 09:58:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723283980000|2024-08-10 09:59:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723284000000|2024-08-10 10:00:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|4
1723284010000|2024-08-10 10:00:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723284060000|2024-08-10 10:01:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723284080000|2024-08-10 10:01:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723284090000|2024-08-10 10:01:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|13
1723284120000|2024-08-10 10:02:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723284130000|2024-08-10 10:02:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|9
1723284140000|2024-08-10 10:02:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723284160000|2024-08-10 10:02:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723284200000|2024-08-10 10:03:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723284210000|2024-08-10 10:03:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1723284220000|2024-08-10 10:03:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723284230000|2024-08-10 10:03:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723284290000|2024-08-10 10:04:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723284300000|2024-08-10 10:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723284310000|2024-08-10 10:05:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723284320000|2024-08-10 10:05:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723284360000|2024-08-10 10:06:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723284370000|2024-08-10 10:06:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1723284380000|2024-08-10 10:06:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1723284390000|2024-08-10 10:06:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723284400000|2024-08-10 10:06:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723284410000|2024-08-10 10:06:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723284510000|2024-08-10 10:08:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723284620000|2024-08-10 10:10:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723284660000|2024-08-10 10:11:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1723284670000|2024-08-10 10:11:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723284780000|2024-08-10 10:13:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723284920000|2024-08-10 10:15:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723284950000|2024-08-10 10:15:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723284960000|2024-08-10 10:16:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723284980000|2024-08-10 10:16:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723285010000|2024-08-10 10:16:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723285020000|2024-08-10 10:17:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723285110000|2024-08-10 10:18:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723285130000|2024-08-10 10:18:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723285360000|2024-08-10 10:22:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723285370000|2024-08-10 10:22:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1723285390000|2024-08-10 10:23:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1723285440000|2024-08-10 10:24:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723285450000|2024-08-10 10:24:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723285460000|2024-08-10 10:24:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723285480000|2024-08-10 10:24:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723285520000|2024-08-10 10:25:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723285530000|2024-08-10 10:25:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723285540000|2024-08-10 10:25:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723285560000|2024-08-10 10:26:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723285620000|2024-08-10 10:27:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723285700000|2024-08-10 10:28:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723285740000|2024-08-10 10:29:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723285800000|2024-08-10 10:30:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723285820000|2024-08-10 10:30:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723286070000|2024-08-10 10:34:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723286080000|2024-08-10 10:34:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723286100000|2024-08-10 10:35:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723286110000|2024-08-10 10:35:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1723286130000|2024-08-10 10:35:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723286140000|2024-08-10 10:35:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723286230000|2024-08-10 10:37:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723286240000|2024-08-10 10:37:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723286260000|2024-08-10 10:37:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723286320000|2024-08-10 10:38:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723286370000|2024-08-10 10:39:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723286380000|2024-08-10 10:39:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|8
1723286390000|2024-08-10 10:39:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723286620000|2024-08-10 10:43:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723286630000|2024-08-10 10:43:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1723286640000|2024-08-10 10:44:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1723286650000|2024-08-10 10:44:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1723286670000|2024-08-10 10:44:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1723286710000|2024-08-10 10:45:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723286760000|2024-08-10 10:46:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723286770000|2024-08-10 10:46:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|11
1723286850000|2024-08-10 10:47:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723286870000|2024-08-10 10:47:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723287060000|2024-08-10 10:51:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723287180000|2024-08-10 10:53:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723287210000|2024-08-10 10:53:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723287270000|2024-08-10 10:54:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723287280000|2024-08-10 10:54:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723287290000|2024-08-10 10:54:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723287300000|2024-08-10 10:55:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723287310000|2024-08-10 10:55:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723287320000|2024-08-10 10:55:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723287330000|2024-08-10 10:55:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723287350000|2024-08-10 10:55:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723287400000|2024-08-10 10:56:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723287450000|2024-08-10 10:57:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723287690000|2024-08-10 11:01:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723287700000|2024-08-10 11:01:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1723287710000|2024-08-10 11:01:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723287780000|2024-08-10 11:03:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723287790000|2024-08-10 11:03:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723287800000|2024-08-10 11:03:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723287810000|2024-08-10 11:03:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723287820000|2024-08-10 11:03:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723287870000|2024-08-10 11:04:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1723287880000|2024-08-10 11:04:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723287900000|2024-08-10 11:05:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723287910000|2024-08-10 11:05:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723287980000|2024-08-10 11:06:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723288000000|2024-08-10 11:06:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723288040000|2024-08-10 11:07:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1723288050000|2024-08-10 11:07:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1723288240000|2024-08-10 11:10:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723288270000|2024-08-10 11:11:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723288290000|2024-08-10 11:11:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723288340000|2024-08-10 11:12:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723288380000|2024-08-10 11:13:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723288470000|2024-08-10 11:14:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1723288520000|2024-08-10 11:15:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723288590000|2024-08-10 11:16:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723288640000|2024-08-10 11:17:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723288650000|2024-08-10 11:17:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723288690000|2024-08-10 11:18:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723288710000|2024-08-10 11:18:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723288720000|2024-08-10 11:18:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723288730000|2024-08-10 11:18:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723288780000|2024-08-10 11:19:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723288790000|2024-08-10 11:19:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|8
1723288830000|2024-08-10 11:20:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723288850000|2024-08-10 11:20:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723288870000|2024-08-10 11:21:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723288880000|2024-08-10 11:21:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1723288980000|2024-08-10 11:23:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1723289120000|2024-08-10 11:25:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723289140000|2024-08-10 11:25:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723289170000|2024-08-10 11:26:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723289200000|2024-08-10 11:26:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723289400000|2024-08-10 11:30:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723289410000|2024-08-10 11:30:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723289420000|2024-08-10 11:30:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1723289430000|2024-08-10 11:30:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723289440000|2024-08-10 11:30:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723289450000|2024-08-10 11:30:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723289490000|2024-08-10 11:31:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1723289550000|2024-08-10 11:32:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723289560000|2024-08-10 11:32:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1723289570000|2024-08-10 11:32:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1723289580000|2024-08-10 11:33:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|7
1723289590000|2024-08-10 11:33:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1723289600000|2024-08-10 11:33:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1723289670000|2024-08-10 11:34:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1723289680000|2024-08-10 11:34:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723289690000|2024-08-10 11:34:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723289820000|2024-08-10 11:37:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723289830000|2024-08-10 11:37:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723289850000|2024-08-10 11:37:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723289860000|2024-08-10 11:37:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723290130000|2024-08-10 11:42:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723290420000|2024-08-10 11:47:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723290460000|2024-08-10 11:47:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723290710000|2024-08-10 11:51:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723290720000|2024-08-10 11:52:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723290740000|2024-08-10 11:52:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723290750000|2024-08-10 11:52:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723290760000|2024-08-10 11:52:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723290770000|2024-08-10 11:52:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723290780000|2024-08-10 11:53:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|7
1723290810000|2024-08-10 11:53:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1723290840000|2024-08-10 11:54:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723290850000|2024-08-10 11:54:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723290880000|2024-08-10 11:54:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723291000000|2024-08-10 11:56:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723291020000|2024-08-10 11:57:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723291030000|2024-08-10 11:57:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723291140000|2024-08-10 11:59:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723291160000|2024-08-10 11:59:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723291170000|2024-08-10 11:59:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723291180000|2024-08-10 11:59:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723291280000|2024-08-10 12:01:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1723291330000|2024-08-10 12:02:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723291340000|2024-08-10 12:02:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723291360000|2024-08-10 12:02:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1723291420000|2024-08-10 12:03:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723291430000|2024-08-10 12:03:50|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723291450000|2024-08-10 12:04:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1723291480000|2024-08-10 12:04:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723291530000|2024-08-10 12:05:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723291540000|2024-08-10 12:05:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1723291550000|2024-08-10 12:05:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723291560000|2024-08-10 12:06:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723291790000|2024-08-10 12:09:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723291800000|2024-08-10 12:10:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723291810000|2024-08-10 12:10:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723291830000|2024-08-10 12:10:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723291850000|2024-08-10 12:10:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723291860000|2024-08-10 12:11:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723291890000|2024-08-10 12:11:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723291900000|2024-08-10 12:11:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723292050000|2024-08-10 12:14:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723292080000|2024-08-10 12:14:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723292150000|2024-08-10 12:15:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723292210000|2024-08-10 12:16:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723292220000|2024-08-10 12:17:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723292230000|2024-08-10 12:17:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723292240000|2024-08-10 12:17:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723292260000|2024-08-10 12:17:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723292280000|2024-08-10 12:18:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723292330000|2024-08-10 12:18:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723292340000|2024-08-10 12:19:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723292360000|2024-08-10 12:19:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723292390000|2024-08-10 12:19:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723292410000|2024-08-10 12:20:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723292460000|2024-08-10 12:21:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723292490000|2024-08-10 12:21:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723292500000|2024-08-10 12:21:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723292510000|2024-08-10 12:21:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723292520000|2024-08-10 12:22:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723292530000|2024-08-10 12:22:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723292550000|2024-08-10 12:22:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723292560000|2024-08-10 12:22:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723292570000|2024-08-10 12:22:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723292580000|2024-08-10 12:23:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723292620000|2024-08-10 12:23:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723292640000|2024-08-10 12:24:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723292660000|2024-08-10 12:24:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723292710000|2024-08-10 12:25:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723292720000|2024-08-10 12:25:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723292760000|2024-08-10 12:26:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1723292770000|2024-08-10 12:26:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723292780000|2024-08-10 12:26:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723292790000|2024-08-10 12:26:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723292800000|2024-08-10 12:26:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723292860000|2024-08-10 12:27:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723292880000|2024-08-10 12:28:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723292930000|2024-08-10 12:28:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723292940000|2024-08-10 12:29:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1723292950000|2024-08-10 12:29:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723292970000|2024-08-10 12:29:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723292980000|2024-08-10 12:29:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723293010000|2024-08-10 12:30:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723293030000|2024-08-10 12:30:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723293060000|2024-08-10 12:31:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1723293070000|2024-08-10 12:31:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723293080000|2024-08-10 12:31:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723293170000|2024-08-10 12:32:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723293180000|2024-08-10 12:33:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1723293190000|2024-08-10 12:33:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723293210000|2024-08-10 12:33:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723293250000|2024-08-10 12:34:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723293300000|2024-08-10 12:35:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723293320000|2024-08-10 12:35:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723293330000|2024-08-10 12:35:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723293340000|2024-08-10 12:35:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723293350000|2024-08-10 12:35:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|9
1723293370000|2024-08-10 12:36:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723293380000|2024-08-10 12:36:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723293400000|2024-08-10 12:36:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723293410000|2024-08-10 12:36:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723293440000|2024-08-10 12:37:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1723293450000|2024-08-10 12:37:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723293460000|2024-08-10 12:37:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723293480000|2024-08-10 12:38:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723293540000|2024-08-10 12:39:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723293590000|2024-08-10 12:39:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723293600000|2024-08-10 12:40:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723293630000|2024-08-10 12:40:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723293650000|2024-08-10 12:40:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723293670000|2024-08-10 12:41:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723293680000|2024-08-10 12:41:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723293690000|2024-08-10 12:41:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723293710000|2024-08-10 12:41:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723293750000|2024-08-10 12:42:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723293820000|2024-08-10 12:43:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723293860000|2024-08-10 12:44:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723293900000|2024-08-10 12:45:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723293920000|2024-08-10 12:45:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723293950000|2024-08-10 12:45:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723293960000|2024-08-10 12:46:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723294160000|2024-08-10 12:49:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723294180000|2024-08-10 12:49:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723294210000|2024-08-10 12:50:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723294220000|2024-08-10 12:50:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723294230000|2024-08-10 12:50:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723294360000|2024-08-10 12:52:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1723294370000|2024-08-10 12:52:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723294380000|2024-08-10 12:53:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723294410000|2024-08-10 12:53:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723294420000|2024-08-10 12:53:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723294440000|2024-08-10 12:54:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723294460000|2024-08-10 12:54:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723294470000|2024-08-10 12:54:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723294480000|2024-08-10 12:54:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723294550000|2024-08-10 12:55:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723294600000|2024-08-10 12:56:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723294620000|2024-08-10 12:57:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723294630000|2024-08-10 12:57:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1723294640000|2024-08-10 12:57:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723294650000|2024-08-10 12:57:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723294660000|2024-08-10 12:57:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723294740000|2024-08-10 12:59:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723294750000|2024-08-10 12:59:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723294800000|2024-08-10 13:00:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723294810000|2024-08-10 13:00:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723294840000|2024-08-10 13:00:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723294850000|2024-08-10 13:00:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723294860000|2024-08-10 13:01:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723294870000|2024-08-10 13:01:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723294880000|2024-08-10 13:01:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723294890000|2024-08-10 13:01:30|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|4
1723294900000|2024-08-10 13:01:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723294920000|2024-08-10 13:02:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723294950000|2024-08-10 13:02:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723294960000|2024-08-10 13:02:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723294970000|2024-08-10 13:02:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723295000000|2024-08-10 13:03:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723295010000|2024-08-10 13:03:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1723295020000|2024-08-10 13:03:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723295040000|2024-08-10 13:04:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723295060000|2024-08-10 13:04:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1723295070000|2024-08-10 13:04:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723295080000|2024-08-10 13:04:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723295100000|2024-08-10 13:05:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723295110000|2024-08-10 13:05:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723295120000|2024-08-10 13:05:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723295130000|2024-08-10 13:05:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723295150000|2024-08-10 13:05:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723295220000|2024-08-10 13:07:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723295230000|2024-08-10 13:07:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723295270000|2024-08-10 13:07:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723295280000|2024-08-10 13:08:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723295360000|2024-08-10 13:09:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723295390000|2024-08-10 13:09:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723295410000|2024-08-10 13:10:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723295420000|2024-08-10 13:10:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723295430000|2024-08-10 13:10:30|10.19|10.14|10.21|10.16|10.21|10.16|10.19|10.14|3
1723295440000|2024-08-10 13:10:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1723295460000|2024-08-10 13:11:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723295470000|2024-08-10 13:11:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723295510000|2024-08-10 13:11:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723295520000|2024-08-10 13:12:00|10.19|10.14|10.18|10.13|10.19|10.14|10.17|10.12|6
1723295540000|2024-08-10 13:12:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723295550000|2024-08-10 13:12:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723295590000|2024-08-10 13:13:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723295600000|2024-08-10 13:13:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723295680000|2024-08-10 13:14:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723295690000|2024-08-10 13:14:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723295710000|2024-08-10 13:15:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1723295730000|2024-08-10 13:15:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723295740000|2024-08-10 13:15:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723295750000|2024-08-10 13:15:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723295760000|2024-08-10 13:16:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723295770000|2024-08-10 13:16:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723295780000|2024-08-10 13:16:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723295790000|2024-08-10 13:16:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723295800000|2024-08-10 13:16:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723295810000|2024-08-10 13:16:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723295830000|2024-08-10 13:17:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723295840000|2024-08-10 13:17:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723295860000|2024-08-10 13:17:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723295870000|2024-08-10 13:17:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723295930000|2024-08-10 13:18:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723295940000|2024-08-10 13:19:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723295980000|2024-08-10 13:19:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723295990000|2024-08-10 13:19:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723296070000|2024-08-10 13:21:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723296080000|2024-08-10 13:21:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1723296090000|2024-08-10 13:21:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723296120000|2024-08-10 13:22:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723296130000|2024-08-10 13:22:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1723296160000|2024-08-10 13:22:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723296170000|2024-08-10 13:22:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723296180000|2024-08-10 13:23:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1723296190000|2024-08-10 13:23:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723296200000|2024-08-10 13:23:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1723296210000|2024-08-10 13:23:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723296220000|2024-08-10 13:23:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1723296230000|2024-08-10 13:23:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723296240000|2024-08-10 13:24:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1723296250000|2024-08-10 13:24:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723296310000|2024-08-10 13:25:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723296320000|2024-08-10 13:25:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723296350000|2024-08-10 13:25:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723296370000|2024-08-10 13:26:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723296460000|2024-08-10 13:27:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723296580000|2024-08-10 13:29:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723296620000|2024-08-10 13:30:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723296660000|2024-08-10 13:31:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1723296670000|2024-08-10 13:31:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723296790000|2024-08-10 13:33:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723296960000|2024-08-10 13:36:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723297010000|2024-08-10 13:36:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723297210000|2024-08-10 13:40:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723297220000|2024-08-10 13:40:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723297230000|2024-08-10 13:40:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723297260000|2024-08-10 13:41:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723297270000|2024-08-10 13:41:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723297280000|2024-08-10 13:41:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723297310000|2024-08-10 13:41:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723297320000|2024-08-10 13:42:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723297330000|2024-08-10 13:42:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723297360000|2024-08-10 13:42:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723297370000|2024-08-10 13:42:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723297380000|2024-08-10 13:43:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723297480000|2024-08-10 13:44:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723297500000|2024-08-10 13:45:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723297530000|2024-08-10 13:45:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723297540000|2024-08-10 13:45:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723297550000|2024-08-10 13:45:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723297600000|2024-08-10 13:46:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723297610000|2024-08-10 13:46:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723297620000|2024-08-10 13:47:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723297700000|2024-08-10 13:48:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723297740000|2024-08-10 13:49:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723297750000|2024-08-10 13:49:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723297760000|2024-08-10 13:49:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723297770000|2024-08-10 13:49:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723297780000|2024-08-10 13:49:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723297800000|2024-08-10 13:50:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723297820000|2024-08-10 13:50:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1723297830000|2024-08-10 13:50:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|11
1723297840000|2024-08-10 13:50:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723297860000|2024-08-10 13:51:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723297870000|2024-08-10 13:51:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723297880000|2024-08-10 13:51:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723297900000|2024-08-10 13:51:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723297910000|2024-08-10 13:51:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723297920000|2024-08-10 13:52:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723297950000|2024-08-10 13:52:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723297960000|2024-08-10 13:52:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723298040000|2024-08-10 13:54:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723298070000|2024-08-10 13:54:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723298090000|2024-08-10 13:54:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723298100000|2024-08-10 13:55:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723298110000|2024-08-10 13:55:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723298160000|2024-08-10 13:56:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723298170000|2024-08-10 13:56:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723298180000|2024-08-10 13:56:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723298190000|2024-08-10 13:56:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723298200000|2024-08-10 13:56:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723298220000|2024-08-10 13:57:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723298230000|2024-08-10 13:57:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1723298240000|2024-08-10 13:57:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723298250000|2024-08-10 13:57:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723298310000|2024-08-10 13:58:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1723298320000|2024-08-10 13:58:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723298360000|2024-08-10 13:59:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723298410000|2024-08-10 14:00:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723298420000|2024-08-10 14:00:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1723298450000|2024-08-10 14:00:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723298460000|2024-08-10 14:01:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1723298490000|2024-08-10 14:01:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723298500000|2024-08-10 14:01:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723298510000|2024-08-10 14:01:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1723298520000|2024-08-10 14:02:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1723298530000|2024-08-10 14:02:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723298550000|2024-08-10 14:02:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723298580000|2024-08-10 14:03:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723298590000|2024-08-10 14:03:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723298620000|2024-08-10 14:03:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1723298630000|2024-08-10 14:03:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1723298640000|2024-08-10 14:04:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723298650000|2024-08-10 14:04:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723298720000|2024-08-10 14:05:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723298730000|2024-08-10 14:05:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|10
1723298740000|2024-08-10 14:05:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723298870000|2024-08-10 14:07:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723298900000|2024-08-10 14:08:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723298940000|2024-08-10 14:09:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1723298950000|2024-08-10 14:09:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723298970000|2024-08-10 14:09:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1723298980000|2024-08-10 14:09:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723298990000|2024-08-10 14:09:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723299010000|2024-08-10 14:10:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723299050000|2024-08-10 14:10:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723299090000|2024-08-10 14:11:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723299100000|2024-08-10 14:11:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723299270000|2024-08-10 14:14:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723299320000|2024-08-10 14:15:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723299340000|2024-08-10 14:15:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723299390000|2024-08-10 14:16:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723299410000|2024-08-10 14:16:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723299420000|2024-08-10 14:17:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723299460000|2024-08-10 14:17:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723299480000|2024-08-10 14:18:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723299500000|2024-08-10 14:18:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723299530000|2024-08-10 14:18:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723299540000|2024-08-10 14:19:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723299550000|2024-08-10 14:19:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723299560000|2024-08-10 14:19:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723299640000|2024-08-10 14:20:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723299740000|2024-08-10 14:22:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723299790000|2024-08-10 14:23:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723300040000|2024-08-10 14:27:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723300050000|2024-08-10 14:27:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723300060000|2024-08-10 14:27:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723300080000|2024-08-10 14:28:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723300160000|2024-08-10 14:29:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723300170000|2024-08-10 14:29:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723300190000|2024-08-10 14:29:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723300200000|2024-08-10 14:30:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723300240000|2024-08-10 14:30:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723300320000|2024-08-10 14:32:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723300390000|2024-08-10 14:33:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723300400000|2024-08-10 14:33:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1723300420000|2024-08-10 14:33:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1723300430000|2024-08-10 14:33:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723300440000|2024-08-10 14:34:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723300500000|2024-08-10 14:35:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723300520000|2024-08-10 14:35:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1723300550000|2024-08-10 14:35:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723300650000|2024-08-10 14:37:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723300660000|2024-08-10 14:37:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723300670000|2024-08-10 14:37:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723300680000|2024-08-10 14:38:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723300690000|2024-08-10 14:38:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723300700000|2024-08-10 14:38:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723300970000|2024-08-10 14:42:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723300980000|2024-08-10 14:43:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1723301000000|2024-08-10 14:43:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723301010000|2024-08-10 14:43:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723301190000|2024-08-10 14:46:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723301200000|2024-08-10 14:46:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723301320000|2024-08-10 14:48:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723301330000|2024-08-10 14:48:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1723301340000|2024-08-10 14:49:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723301350000|2024-08-10 14:49:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723301360000|2024-08-10 14:49:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723301410000|2024-08-10 14:50:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723301420000|2024-08-10 14:50:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723301470000|2024-08-10 14:51:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723301480000|2024-08-10 14:51:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723301530000|2024-08-10 14:52:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723301540000|2024-08-10 14:52:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723301560000|2024-08-10 14:52:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723301570000|2024-08-10 14:52:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723301590000|2024-08-10 14:53:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723301600000|2024-08-10 14:53:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723301610000|2024-08-10 14:53:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723301620000|2024-08-10 14:53:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723301690000|2024-08-10 14:54:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723301770000|2024-08-10 14:56:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723301780000|2024-08-10 14:56:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1723301800000|2024-08-10 14:56:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723301810000|2024-08-10 14:56:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723301840000|2024-08-10 14:57:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723301850000|2024-08-10 14:57:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723301900000|2024-08-10 14:58:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723301910000|2024-08-10 14:58:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723301980000|2024-08-10 14:59:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723302080000|2024-08-10 15:01:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723302120000|2024-08-10 15:02:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723302190000|2024-08-10 15:03:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723302240000|2024-08-10 15:04:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723302250000|2024-08-10 15:04:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723302330000|2024-08-10 15:05:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723302350000|2024-08-10 15:05:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1723302380000|2024-08-10 15:06:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723302390000|2024-08-10 15:06:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723302400000|2024-08-10 15:06:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1723302460000|2024-08-10 15:07:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723302480000|2024-08-10 15:08:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1723302490000|2024-08-10 15:08:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723302510000|2024-08-10 15:08:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723302670000|2024-08-10 15:11:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723302680000|2024-08-10 15:11:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723302690000|2024-08-10 15:11:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723302700000|2024-08-10 15:11:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723302740000|2024-08-10 15:12:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1723302750000|2024-08-10 15:12:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723302810000|2024-08-10 15:13:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723302820000|2024-08-10 15:13:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1723302830000|2024-08-10 15:13:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723302840000|2024-08-10 15:14:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723302880000|2024-08-10 15:14:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723302990000|2024-08-10 15:16:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723303000000|2024-08-10 15:16:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723303010000|2024-08-10 15:16:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723303020000|2024-08-10 15:17:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723303030000|2024-08-10 15:17:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723303140000|2024-08-10 15:19:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723303230000|2024-08-10 15:20:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723303240000|2024-08-10 15:20:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723303250000|2024-08-10 15:20:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723303340000|2024-08-10 15:22:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1723303390000|2024-08-10 15:23:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723303500000|2024-08-10 15:25:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723303510000|2024-08-10 15:25:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723303530000|2024-08-10 15:25:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723303570000|2024-08-10 15:26:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723303580000|2024-08-10 15:26:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723303660000|2024-08-10 15:27:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723303680000|2024-08-10 15:28:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723303730000|2024-08-10 15:28:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723303790000|2024-08-10 15:29:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723303830000|2024-08-10 15:30:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1723303840000|2024-08-10 15:30:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723303900000|2024-08-10 15:31:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723303910000|2024-08-10 15:31:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723303920000|2024-08-10 15:32:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723304180000|2024-08-10 15:36:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723304210000|2024-08-10 15:36:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723304230000|2024-08-10 15:37:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723304440000|2024-08-10 15:40:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723304450000|2024-08-10 15:40:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723304470000|2024-08-10 15:41:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723304480000|2024-08-10 15:41:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723304490000|2024-08-10 15:41:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723304590000|2024-08-10 15:43:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723304600000|2024-08-10 15:43:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723304630000|2024-08-10 15:43:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723304640000|2024-08-10 15:44:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723304670000|2024-08-10 15:44:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723304680000|2024-08-10 15:44:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723304690000|2024-08-10 15:44:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723304700000|2024-08-10 15:45:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723304710000|2024-08-10 15:45:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723304770000|2024-08-10 15:46:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723304790000|2024-08-10 15:46:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723304800000|2024-08-10 15:46:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723304840000|2024-08-10 15:47:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|9
1723304850000|2024-08-10 15:47:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723304860000|2024-08-10 15:47:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723304870000|2024-08-10 15:47:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723304890000|2024-08-10 15:48:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723304930000|2024-08-10 15:48:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723304940000|2024-08-10 15:49:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|13
1723304950000|2024-08-10 15:49:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1723305080000|2024-08-10 15:51:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723305170000|2024-08-10 15:52:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723305180000|2024-08-10 15:53:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723305210000|2024-08-10 15:53:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723305230000|2024-08-10 15:53:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723305240000|2024-08-10 15:54:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|9
1723305250000|2024-08-10 15:54:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723305300000|2024-08-10 15:55:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723305310000|2024-08-10 15:55:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723305320000|2024-08-10 15:55:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723305360000|2024-08-10 15:56:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723305500000|2024-08-10 15:58:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723305560000|2024-08-10 15:59:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723305600000|2024-08-10 16:00:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723305710000|2024-08-10 16:01:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723305740000|2024-08-10 16:02:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723305750000|2024-08-10 16:02:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723305800000|2024-08-10 16:03:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723305810000|2024-08-10 16:03:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1723305830000|2024-08-10 16:03:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723305860000|2024-08-10 16:04:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723305900000|2024-08-10 16:05:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723305950000|2024-08-10 16:05:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723305990000|2024-08-10 16:06:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1723306000000|2024-08-10 16:06:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723306020000|2024-08-10 16:07:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723306060000|2024-08-10 16:07:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306080000|2024-08-10 16:08:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723306090000|2024-08-10 16:08:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723306130000|2024-08-10 16:08:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723306150000|2024-08-10 16:09:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306160000|2024-08-10 16:09:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1723306200000|2024-08-10 16:10:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723306230000|2024-08-10 16:10:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723306260000|2024-08-10 16:11:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306270000|2024-08-10 16:11:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723306310000|2024-08-10 16:11:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1723306320000|2024-08-10 16:12:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306330000|2024-08-10 16:12:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723306350000|2024-08-10 16:12:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723306360000|2024-08-10 16:12:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306400000|2024-08-10 16:13:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723306420000|2024-08-10 16:13:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306440000|2024-08-10 16:14:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723306450000|2024-08-10 16:14:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723306460000|2024-08-10 16:14:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723306470000|2024-08-10 16:14:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723306480000|2024-08-10 16:14:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|9
1723306500000|2024-08-10 16:15:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723306650000|2024-08-10 16:17:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306660000|2024-08-10 16:17:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723306680000|2024-08-10 16:18:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306700000|2024-08-10 16:18:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723306710000|2024-08-10 16:18:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306720000|2024-08-10 16:18:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723306740000|2024-08-10 16:19:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723306760000|2024-08-10 16:19:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306800000|2024-08-10 16:20:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723306810000|2024-08-10 16:20:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723306820000|2024-08-10 16:20:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723306890000|2024-08-10 16:21:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723306900000|2024-08-10 16:21:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723306920000|2024-08-10 16:22:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723306930000|2024-08-10 16:22:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723307180000|2024-08-10 16:26:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723307190000|2024-08-10 16:26:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723307240000|2024-08-10 16:27:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723307250000|2024-08-10 16:27:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1723307260000|2024-08-10 16:27:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723307270000|2024-08-10 16:27:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723307280000|2024-08-10 16:28:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723307290000|2024-08-10 16:28:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723307340000|2024-08-10 16:29:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723307350000|2024-08-10 16:29:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1723307430000|2024-08-10 16:30:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723307480000|2024-08-10 16:31:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723307510000|2024-08-10 16:31:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723307750000|2024-08-10 16:35:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723307780000|2024-08-10 16:36:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1723307790000|2024-08-10 16:36:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723307800000|2024-08-10 16:36:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723307870000|2024-08-10 16:37:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723307930000|2024-08-10 16:38:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723307940000|2024-08-10 16:39:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|13
1723307970000|2024-08-10 16:39:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723307980000|2024-08-10 16:39:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723308170000|2024-08-10 16:42:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723308180000|2024-08-10 16:43:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723308390000|2024-08-10 16:46:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723308400000|2024-08-10 16:46:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723308410000|2024-08-10 16:46:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723308470000|2024-08-10 16:47:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723308480000|2024-08-10 16:48:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723308530000|2024-08-10 16:48:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723308570000|2024-08-10 16:49:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723308660000|2024-08-10 16:51:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723308670000|2024-08-10 16:51:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723308690000|2024-08-10 16:51:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723308710000|2024-08-10 16:51:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1723308740000|2024-08-10 16:52:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723308760000|2024-08-10 16:52:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723308790000|2024-08-10 16:53:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723308800000|2024-08-10 16:53:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723308810000|2024-08-10 16:53:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723308890000|2024-08-10 16:54:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723308900000|2024-08-10 16:55:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|9
1723308910000|2024-08-10 16:55:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1723308980000|2024-08-10 16:56:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723308990000|2024-08-10 16:56:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723309010000|2024-08-10 16:56:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723309020000|2024-08-10 16:57:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723309030000|2024-08-10 16:57:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723309120000|2024-08-10 16:58:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723309150000|2024-08-10 16:59:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723309180000|2024-08-10 16:59:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723309190000|2024-08-10 16:59:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|12
1723309200000|2024-08-10 17:00:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723309220000|2024-08-10 17:00:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723309340000|2024-08-10 17:02:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723309360000|2024-08-10 17:02:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723309370000|2024-08-10 17:02:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723309390000|2024-08-10 17:03:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723309500000|2024-08-10 17:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723309540000|2024-08-10 17:05:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723309560000|2024-08-10 17:06:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723309590000|2024-08-10 17:06:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723309690000|2024-08-10 17:08:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723309720000|2024-08-10 17:08:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1723309790000|2024-08-10 17:09:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723309800000|2024-08-10 17:10:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1723309810000|2024-08-10 17:10:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723309820000|2024-08-10 17:10:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723309840000|2024-08-10 17:10:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723309890000|2024-08-10 17:11:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723309900000|2024-08-10 17:11:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723309990000|2024-08-10 17:13:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723310050000|2024-08-10 17:14:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1723310070000|2024-08-10 17:14:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723310080000|2024-08-10 17:14:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723310100000|2024-08-10 17:15:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723310110000|2024-08-10 17:15:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723310140000|2024-08-10 17:15:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723310150000|2024-08-10 17:15:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723310380000|2024-08-10 17:19:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723310390000|2024-08-10 17:19:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723310400000|2024-08-10 17:20:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723310570000|2024-08-10 17:22:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1723310600000|2024-08-10 17:23:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1723310610000|2024-08-10 17:23:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723310630000|2024-08-10 17:23:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723310640000|2024-08-10 17:24:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723310830000|2024-08-10 17:27:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723310870000|2024-08-10 17:27:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723310920000|2024-08-10 17:28:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723310930000|2024-08-10 17:28:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723311000000|2024-08-10 17:30:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723311370000|2024-08-10 17:36:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723311640000|2024-08-10 17:40:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723311780000|2024-08-10 17:43:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1723311800000|2024-08-10 17:43:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723311810000|2024-08-10 17:43:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723311830000|2024-08-10 17:43:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723311840000|2024-08-10 17:44:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723311850000|2024-08-10 17:44:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723311860000|2024-08-10 17:44:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1723311880000|2024-08-10 17:44:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723311900000|2024-08-10 17:45:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723311910000|2024-08-10 17:45:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723311920000|2024-08-10 17:45:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723311990000|2024-08-10 17:46:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723312000000|2024-08-10 17:46:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723312010000|2024-08-10 17:46:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723312020000|2024-08-10 17:47:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723312030000|2024-08-10 17:47:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1723312040000|2024-08-10 17:47:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|8
1723312050000|2024-08-10 17:47:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723312070000|2024-08-10 17:47:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723312080000|2024-08-10 17:48:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723312130000|2024-08-10 17:48:50|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1723312140000|2024-08-10 17:49:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723312160000|2024-08-10 17:49:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723312170000|2024-08-10 17:49:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723312180000|2024-08-10 17:49:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723312190000|2024-08-10 17:49:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723312200000|2024-08-10 17:50:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723312230000|2024-08-10 17:50:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723312350000|2024-08-10 17:52:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723312360000|2024-08-10 17:52:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723312380000|2024-08-10 17:53:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723312440000|2024-08-10 17:54:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723312450000|2024-08-10 17:54:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723312460000|2024-08-10 17:54:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723312470000|2024-08-10 17:54:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723312490000|2024-08-10 17:54:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1723312500000|2024-08-10 17:55:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723312510000|2024-08-10 17:55:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|9
1723312690000|2024-08-10 17:58:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723312710000|2024-08-10 17:58:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|9
1723312780000|2024-08-10 17:59:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723312790000|2024-08-10 17:59:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723312800000|2024-08-10 18:00:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723313190000|2024-08-10 18:06:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723313370000|2024-08-10 18:09:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723313380000|2024-08-10 18:09:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723313390000|2024-08-10 18:09:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723313400000|2024-08-10 18:10:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723313410000|2024-08-10 18:10:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723313420000|2024-08-10 18:10:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723313470000|2024-08-10 18:11:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723313480000|2024-08-10 18:11:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723313510000|2024-08-10 18:11:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723313570000|2024-08-10 18:12:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723313580000|2024-08-10 18:13:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723313590000|2024-08-10 18:13:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1723313600000|2024-08-10 18:13:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723313640000|2024-08-10 18:14:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723313680000|2024-08-10 18:14:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723313700000|2024-08-10 18:15:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723313740000|2024-08-10 18:15:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723313750000|2024-08-10 18:15:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723313760000|2024-08-10 18:16:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723313880000|2024-08-10 18:18:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723313950000|2024-08-10 18:19:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723314050000|2024-08-10 18:20:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723314240000|2024-08-10 18:24:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723314250000|2024-08-10 18:24:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1723314260000|2024-08-10 18:24:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723314290000|2024-08-10 18:24:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723314300000|2024-08-10 18:25:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723314310000|2024-08-10 18:25:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723314320000|2024-08-10 18:25:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723314340000|2024-08-10 18:25:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723314350000|2024-08-10 18:25:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723314660000|2024-08-10 18:31:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1723314750000|2024-08-10 18:32:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723314770000|2024-08-10 18:32:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1723314780000|2024-08-10 18:33:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1723314790000|2024-08-10 18:33:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723314810000|2024-08-10 18:33:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1723314820000|2024-08-10 18:33:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723314830000|2024-08-10 18:33:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723314990000|2024-08-10 18:36:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1723315000000|2024-08-10 18:36:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1723315110000|2024-08-10 18:38:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723315210000|2024-08-10 18:40:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723315240000|2024-08-10 18:40:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723315250000|2024-08-10 18:40:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723315260000|2024-08-10 18:41:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723315390000|2024-08-10 18:43:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723315430000|2024-08-10 18:43:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723315480000|2024-08-10 18:44:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723315490000|2024-08-10 18:44:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723315500000|2024-08-10 18:45:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723315800000|2024-08-10 18:50:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723315810000|2024-08-10 18:50:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723315920000|2024-08-10 18:52:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723315930000|2024-08-10 18:52:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723315960000|2024-08-10 18:52:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723316060000|2024-08-10 18:54:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723316100000|2024-08-10 18:55:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723316120000|2024-08-10 18:55:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723316130000|2024-08-10 18:55:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723316150000|2024-08-10 18:55:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723316160000|2024-08-10 18:56:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723316220000|2024-08-10 18:57:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723316230000|2024-08-10 18:57:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|9
1723316240000|2024-08-10 18:57:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723316260000|2024-08-10 18:57:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723316370000|2024-08-10 18:59:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723316410000|2024-08-10 19:00:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723316420000|2024-08-10 19:00:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723316440000|2024-08-10 19:00:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723316470000|2024-08-10 19:01:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723316520000|2024-08-10 19:02:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723316530000|2024-08-10 19:02:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723316560000|2024-08-10 19:02:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723316590000|2024-08-10 19:03:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723316600000|2024-08-10 19:03:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723316610000|2024-08-10 19:03:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723316640000|2024-08-10 19:04:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723316650000|2024-08-10 19:04:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723316710000|2024-08-10 19:05:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723316720000|2024-08-10 19:05:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723316730000|2024-08-10 19:05:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723316790000|2024-08-10 19:06:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1723316830000|2024-08-10 19:07:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723316860000|2024-08-10 19:07:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1723316930000|2024-08-10 19:08:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723317010000|2024-08-10 19:10:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723317020000|2024-08-10 19:10:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1723317040000|2024-08-10 19:10:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723317170000|2024-08-10 19:12:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723317180000|2024-08-10 19:13:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723317240000|2024-08-10 19:14:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1723317280000|2024-08-10 19:14:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723317490000|2024-08-10 19:18:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723317600000|2024-08-10 19:20:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1723317610000|2024-08-10 19:20:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723317620000|2024-08-10 19:20:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723317630000|2024-08-10 19:20:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723317650000|2024-08-10 19:20:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723317660000|2024-08-10 19:21:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|14
1723317670000|2024-08-10 19:21:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723317680000|2024-08-10 19:21:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723318020000|2024-08-10 19:27:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723318060000|2024-08-10 19:27:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723318080000|2024-08-10 19:28:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723318140000|2024-08-10 19:29:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723318150000|2024-08-10 19:29:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1723318160000|2024-08-10 19:29:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723318180000|2024-08-10 19:29:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723318270000|2024-08-10 19:31:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723318310000|2024-08-10 19:31:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723318320000|2024-08-10 19:32:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|9
1723318330000|2024-08-10 19:32:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723318550000|2024-08-10 19:35:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723318560000|2024-08-10 19:36:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723318670000|2024-08-10 19:37:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723318720000|2024-08-10 19:38:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723319220000|2024-08-10 19:47:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723319240000|2024-08-10 19:47:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1723319250000|2024-08-10 19:47:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723319270000|2024-08-10 19:47:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723319320000|2024-08-10 19:48:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723319380000|2024-08-10 19:49:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723319440000|2024-08-10 19:50:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1723319450000|2024-08-10 19:50:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723319520000|2024-08-10 19:52:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1723319530000|2024-08-10 19:52:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|8
1723319730000|2024-08-10 19:55:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723319750000|2024-08-10 19:55:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723319760000|2024-08-10 19:56:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723319770000|2024-08-10 19:56:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1723319780000|2024-08-10 19:56:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723319790000|2024-08-10 19:56:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1723319810000|2024-08-10 19:56:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723319820000|2024-08-10 19:57:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1723319830000|2024-08-10 19:57:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723320020000|2024-08-10 20:00:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723320100000|2024-08-10 20:01:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723320400000|2024-08-10 20:06:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723320410000|2024-08-10 20:06:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723320500000|2024-08-10 20:08:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723320510000|2024-08-10 20:08:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723320520000|2024-08-10 20:08:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723320550000|2024-08-10 20:09:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723320560000|2024-08-10 20:09:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723320590000|2024-08-10 20:09:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723320600000|2024-08-10 20:10:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723320610000|2024-08-10 20:10:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723320750000|2024-08-10 20:12:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723320760000|2024-08-10 20:12:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723320780000|2024-08-10 20:13:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723320810000|2024-08-10 20:13:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723320820000|2024-08-10 20:13:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723320830000|2024-08-10 20:13:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723321140000|2024-08-10 20:19:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723321210000|2024-08-10 20:20:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1723321220000|2024-08-10 20:20:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723321270000|2024-08-10 20:21:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723321510000|2024-08-10 20:25:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723321590000|2024-08-10 20:26:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723321690000|2024-08-10 20:28:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723321700000|2024-08-10 20:28:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723321710000|2024-08-10 20:28:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723321750000|2024-08-10 20:29:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723321890000|2024-08-10 20:31:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723321910000|2024-08-10 20:31:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723321940000|2024-08-10 20:32:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723321970000|2024-08-10 20:32:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723322000000|2024-08-10 20:33:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723322010000|2024-08-10 20:33:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723322040000|2024-08-10 20:34:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723322080000|2024-08-10 20:34:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723322090000|2024-08-10 20:34:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723322110000|2024-08-10 20:35:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723322120000|2024-08-10 20:35:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723322230000|2024-08-10 20:37:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723322240000|2024-08-10 20:37:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723322340000|2024-08-10 20:39:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723322390000|2024-08-10 20:39:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723322400000|2024-08-10 20:40:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723322450000|2024-08-10 20:40:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723322530000|2024-08-10 20:42:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723322570000|2024-08-10 20:42:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723322580000|2024-08-10 20:43:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1723322590000|2024-08-10 20:43:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723322630000|2024-08-10 20:43:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723322640000|2024-08-10 20:44:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723322650000|2024-08-10 20:44:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723322780000|2024-08-10 20:46:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723322790000|2024-08-10 20:46:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723322920000|2024-08-10 20:48:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723322930000|2024-08-10 20:48:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723323050000|2024-08-10 20:50:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723323160000|2024-08-10 20:52:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723323170000|2024-08-10 20:52:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723323250000|2024-08-10 20:54:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723323260000|2024-08-10 20:54:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723323340000|2024-08-10 20:55:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723323370000|2024-08-10 20:56:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1723323390000|2024-08-10 20:56:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723323410000|2024-08-10 20:56:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723323420000|2024-08-10 20:57:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723323440000|2024-08-10 20:57:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723323450000|2024-08-10 20:57:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1723323460000|2024-08-10 20:57:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723323480000|2024-08-10 20:58:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723323520000|2024-08-10 20:58:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723323540000|2024-08-10 20:59:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723323600000|2024-08-10 21:00:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723323610000|2024-08-10 21:00:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723323620000|2024-08-10 21:00:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723323700000|2024-08-10 21:01:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723323710000|2024-08-10 21:01:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723323900000|2024-08-10 21:05:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723323960000|2024-08-10 21:06:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723323970000|2024-08-10 21:06:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1723323980000|2024-08-10 21:06:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723323990000|2024-08-10 21:06:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723324000000|2024-08-10 21:06:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723324120000|2024-08-10 21:08:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723324130000|2024-08-10 21:08:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723324210000|2024-08-10 21:10:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723324390000|2024-08-10 21:13:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723324460000|2024-08-10 21:14:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723324720000|2024-08-10 21:18:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723324730000|2024-08-10 21:18:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723324750000|2024-08-10 21:19:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|9
1723324760000|2024-08-10 21:19:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723324770000|2024-08-10 21:19:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1723324780000|2024-08-10 21:19:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723324790000|2024-08-10 21:19:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723324800000|2024-08-10 21:20:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723324810000|2024-08-10 21:20:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1723324850000|2024-08-10 21:20:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723324860000|2024-08-10 21:21:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723325150000|2024-08-10 21:25:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723325160000|2024-08-10 21:26:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723325170000|2024-08-10 21:26:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723325190000|2024-08-10 21:26:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1723325210000|2024-08-10 21:26:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723325960000|2024-08-10 21:39:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723327020000|2024-08-10 21:57:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723327170000|2024-08-10 21:59:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723327230000|2024-08-10 22:00:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723327270000|2024-08-10 22:01:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723327440000|2024-08-10 22:04:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723327470000|2024-08-10 22:04:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723327510000|2024-08-10 22:05:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723327590000|2024-08-10 22:06:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723327680000|2024-08-10 22:08:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723327750000|2024-08-10 22:09:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723327840000|2024-08-10 22:10:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723327960000|2024-08-10 22:12:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723327990000|2024-08-10 22:13:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723328000000|2024-08-10 22:13:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723328280000|2024-08-10 22:18:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723328320000|2024-08-10 22:18:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723328330000|2024-08-10 22:18:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723328340000|2024-08-10 22:19:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723328360000|2024-08-10 22:19:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723328400000|2024-08-10 22:20:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723328420000|2024-08-10 22:20:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723328440000|2024-08-10 22:20:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723328450000|2024-08-10 22:20:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723328470000|2024-08-10 22:21:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723328490000|2024-08-10 22:21:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723328510000|2024-08-10 22:21:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723328520000|2024-08-10 22:22:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723328580000|2024-08-10 22:23:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723328600000|2024-08-10 22:23:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723328630000|2024-08-10 22:23:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723328680000|2024-08-10 22:24:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723328770000|2024-08-10 22:26:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723329000000|2024-08-10 22:30:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723329010000|2024-08-10 22:30:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723329060000|2024-08-10 22:31:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723329070000|2024-08-10 22:31:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723329090000|2024-08-10 22:31:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723329100000|2024-08-10 22:31:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1723329110000|2024-08-10 22:31:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723329120000|2024-08-10 22:32:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723329130000|2024-08-10 22:32:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723329180000|2024-08-10 22:33:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1723329190000|2024-08-10 22:33:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723329210000|2024-08-10 22:33:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1723329240000|2024-08-10 22:34:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723329260000|2024-08-10 22:34:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723329270000|2024-08-10 22:34:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1723329320000|2024-08-10 22:35:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723329340000|2024-08-10 22:35:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723329350000|2024-08-10 22:35:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723329390000|2024-08-10 22:36:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723329450000|2024-08-10 22:37:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723329510000|2024-08-10 22:38:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723329520000|2024-08-10 22:38:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723329550000|2024-08-10 22:39:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723329700000|2024-08-10 22:41:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723329900000|2024-08-10 22:45:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723329920000|2024-08-10 22:45:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723329930000|2024-08-10 22:45:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723329940000|2024-08-10 22:45:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1723329950000|2024-08-10 22:45:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723329980000|2024-08-10 22:46:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723330040000|2024-08-10 22:47:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723330210000|2024-08-10 22:50:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723330220000|2024-08-10 22:50:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723330360000|2024-08-10 22:52:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723330370000|2024-08-10 22:52:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723330470000|2024-08-10 22:54:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1723330490000|2024-08-10 22:54:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723330520000|2024-08-10 22:55:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723330530000|2024-08-10 22:55:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723330540000|2024-08-10 22:55:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1723330730000|2024-08-10 22:58:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723330740000|2024-08-10 22:59:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723330890000|2024-08-10 23:01:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723330920000|2024-08-10 23:02:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723330950000|2024-08-10 23:02:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723331020000|2024-08-10 23:03:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1723331030000|2024-08-10 23:03:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1723331040000|2024-08-10 23:04:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1723331070000|2024-08-10 23:04:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1723331210000|2024-08-10 23:06:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723331230000|2024-08-10 23:07:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723331250000|2024-08-10 23:07:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723331280000|2024-08-10 23:08:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723331290000|2024-08-10 23:08:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723331310000|2024-08-10 23:08:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723331320000|2024-08-10 23:08:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723331370000|2024-08-10 23:09:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723331500000|2024-08-10 23:11:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1723331540000|2024-08-10 23:12:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1723331550000|2024-08-10 23:12:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723331670000|2024-08-10 23:14:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723331690000|2024-08-10 23:14:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723331820000|2024-08-10 23:17:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723331870000|2024-08-10 23:17:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1723331880000|2024-08-10 23:18:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723331900000|2024-08-10 23:18:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723331910000|2024-08-10 23:18:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723332020000|2024-08-10 23:20:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723332030000|2024-08-10 23:20:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723332410000|2024-08-10 23:26:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723332420000|2024-08-10 23:27:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723332430000|2024-08-10 23:27:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723332440000|2024-08-10 23:27:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723332600000|2024-08-10 23:30:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1723332610000|2024-08-10 23:30:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723332640000|2024-08-10 23:30:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723332820000|2024-08-10 23:33:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723332830000|2024-08-10 23:33:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723332840000|2024-08-10 23:34:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723332970000|2024-08-10 23:36:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723333080000|2024-08-10 23:38:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723333090000|2024-08-10 23:38:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723333320000|2024-08-10 23:42:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723333360000|2024-08-10 23:42:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723333370000|2024-08-10 23:42:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723333380000|2024-08-10 23:43:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723333730000|2024-08-10 23:48:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723333840000|2024-08-10 23:50:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723333870000|2024-08-10 23:51:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723333890000|2024-08-10 23:51:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723333970000|2024-08-10 23:52:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1723334020000|2024-08-10 23:53:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723334080000|2024-08-10 23:54:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1723334170000|2024-08-10 23:56:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723334200000|2024-08-10 23:56:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723334210000|2024-08-10 23:56:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723334260000|2024-08-10 23:57:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723334280000|2024-08-10 23:58:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723334290000|2024-08-10 23:58:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|11
1723334300000|2024-08-10 23:58:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723334360000|2024-08-10 23:59:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723334400000|2024-08-11 00:00:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723334410000|2024-08-11 00:00:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1723334440000|2024-08-11 00:00:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723334450000|2024-08-11 00:00:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723334480000|2024-08-11 00:01:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723334530000|2024-08-11 00:02:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723334550000|2024-08-11 00:02:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723334560000|2024-08-11 00:02:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723334620000|2024-08-11 00:03:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723334630000|2024-08-11 00:03:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1723334700000|2024-08-11 00:05:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723334710000|2024-08-11 00:05:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1723334720000|2024-08-11 00:05:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723334730000|2024-08-11 00:05:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723334740000|2024-08-11 00:05:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723334760000|2024-08-11 00:06:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723334770000|2024-08-11 00:06:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|10
1723334780000|2024-08-11 00:06:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723334810000|2024-08-11 00:06:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723334830000|2024-08-11 00:07:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723334850000|2024-08-11 00:07:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723334860000|2024-08-11 00:07:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723334870000|2024-08-11 00:07:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723334910000|2024-08-11 00:08:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723334920000|2024-08-11 00:08:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723334930000|2024-08-11 00:08:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723334940000|2024-08-11 00:09:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723334950000|2024-08-11 00:09:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1723334960000|2024-08-11 00:09:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1723334990000|2024-08-11 00:09:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723335020000|2024-08-11 00:10:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1723335050000|2024-08-11 00:10:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723335060000|2024-08-11 00:11:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723335070000|2024-08-11 00:11:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723335080000|2024-08-11 00:11:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723335120000|2024-08-11 00:12:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1723335130000|2024-08-11 00:12:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723335140000|2024-08-11 00:12:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723335150000|2024-08-11 00:12:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1723335160000|2024-08-11 00:12:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|9
1723335170000|2024-08-11 00:12:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723335190000|2024-08-11 00:13:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723335210000|2024-08-11 00:13:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723335270000|2024-08-11 00:14:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723335280000|2024-08-11 00:14:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723335290000|2024-08-11 00:14:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723335330000|2024-08-11 00:15:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723335340000|2024-08-11 00:15:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|9
1723335350000|2024-08-11 00:15:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|14
1723335370000|2024-08-11 00:16:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723335380000|2024-08-11 00:16:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1723335390000|2024-08-11 00:16:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723335400000|2024-08-11 00:16:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|11
1723335440000|2024-08-11 00:17:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723335450000|2024-08-11 00:17:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723335470000|2024-08-11 00:17:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723335510000|2024-08-11 00:18:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723335650000|2024-08-11 00:20:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723335660000|2024-08-11 00:21:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723335690000|2024-08-11 00:21:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723335730000|2024-08-11 00:22:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723335780000|2024-08-11 00:23:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1723335790000|2024-08-11 00:23:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1723335800000|2024-08-11 00:23:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723335810000|2024-08-11 00:23:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1723335930000|2024-08-11 00:25:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723335960000|2024-08-11 00:26:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723335970000|2024-08-11 00:26:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1723335980000|2024-08-11 00:26:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|12
1723336000000|2024-08-11 00:26:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723336050000|2024-08-11 00:27:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723336090000|2024-08-11 00:28:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1723336270000|2024-08-11 00:31:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723336280000|2024-08-11 00:31:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723336500000|2024-08-11 00:35:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723336510000|2024-08-11 00:35:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723336520000|2024-08-11 00:35:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723336540000|2024-08-11 00:35:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723336600000|2024-08-11 00:36:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723336610000|2024-08-11 00:36:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723336710000|2024-08-11 00:38:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723336730000|2024-08-11 00:38:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723336740000|2024-08-11 00:39:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723336780000|2024-08-11 00:39:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723336790000|2024-08-11 00:39:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723336800000|2024-08-11 00:40:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723336810000|2024-08-11 00:40:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723336920000|2024-08-11 00:42:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723336940000|2024-08-11 00:42:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723336970000|2024-08-11 00:42:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723336980000|2024-08-11 00:43:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723337000000|2024-08-11 00:43:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1723337010000|2024-08-11 00:43:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723337020000|2024-08-11 00:43:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723337030000|2024-08-11 00:43:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723337090000|2024-08-11 00:44:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723337100000|2024-08-11 00:45:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723337110000|2024-08-11 00:45:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723337130000|2024-08-11 00:45:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723337140000|2024-08-11 00:45:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723337150000|2024-08-11 00:45:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|8
1723337160000|2024-08-11 00:46:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|11
1723337170000|2024-08-11 00:46:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|9
1723337180000|2024-08-11 00:46:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1723337190000|2024-08-11 00:46:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723337260000|2024-08-11 00:47:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723337270000|2024-08-11 00:47:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723337280000|2024-08-11 00:48:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|9
1723337290000|2024-08-11 00:48:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723337310000|2024-08-11 00:48:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723337350000|2024-08-11 00:49:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723337400000|2024-08-11 00:50:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723337410000|2024-08-11 00:50:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723337420000|2024-08-11 00:50:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1723337430000|2024-08-11 00:50:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723337450000|2024-08-11 00:50:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723337460000|2024-08-11 00:51:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1723337470000|2024-08-11 00:51:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723337490000|2024-08-11 00:51:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723337540000|2024-08-11 00:52:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723337550000|2024-08-11 00:52:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723337570000|2024-08-11 00:52:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723337650000|2024-08-11 00:54:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1723337690000|2024-08-11 00:54:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723337700000|2024-08-11 00:55:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1723337780000|2024-08-11 00:56:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723337880000|2024-08-11 00:58:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723337890000|2024-08-11 00:58:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1723337920000|2024-08-11 00:58:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1723337980000|2024-08-11 00:59:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1723337990000|2024-08-11 00:59:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723338000000|2024-08-11 01:00:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1723338010000|2024-08-11 01:00:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1723338030000|2024-08-11 01:00:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1723338040000|2024-08-11 01:00:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723338060000|2024-08-11 01:01:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723338170000|2024-08-11 01:02:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723338250000|2024-08-11 01:04:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723338280000|2024-08-11 01:04:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723338310000|2024-08-11 01:05:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1723338360000|2024-08-11 01:06:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723338410000|2024-08-11 01:06:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723338420000|2024-08-11 01:07:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723338430000|2024-08-11 01:07:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723338600000|2024-08-11 01:10:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723338780000|2024-08-11 01:13:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1723338790000|2024-08-11 01:13:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723338820000|2024-08-11 01:13:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723338840000|2024-08-11 01:14:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1723338930000|2024-08-11 01:15:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723338950000|2024-08-11 01:15:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723338970000|2024-08-11 01:16:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723339010000|2024-08-11 01:16:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723339020000|2024-08-11 01:17:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723339030000|2024-08-11 01:17:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723339150000|2024-08-11 01:19:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723339200000|2024-08-11 01:20:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1723339280000|2024-08-11 01:21:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1723339420000|2024-08-11 01:23:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1723339430000|2024-08-11 01:23:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1723339450000|2024-08-11 01:24:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1723339670000|2024-08-11 01:27:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723339720000|2024-08-11 01:28:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723339760000|2024-08-11 01:29:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723339800000|2024-08-11 01:30:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723339890000|2024-08-11 01:31:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1723339900000|2024-08-11 01:31:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723339920000|2024-08-11 01:32:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723340030000|2024-08-11 01:33:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723340050000|2024-08-11 01:34:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1723340100000|2024-08-11 01:35:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723340140000|2024-08-11 01:35:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723340150000|2024-08-11 01:35:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723340370000|2024-08-11 01:39:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723340380000|2024-08-11 01:39:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723340410000|2024-08-11 01:40:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723340420000|2024-08-11 01:40:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723340430000|2024-08-11 01:40:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723341180000|2024-08-11 01:53:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723341190000|2024-08-11 01:53:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1723341310000|2024-08-11 01:55:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1723341320000|2024-08-11 01:55:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1723341330000|2024-08-11 01:55:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1723341340000|2024-08-11 01:55:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1723341350000|2024-08-11 01:55:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723341360000|2024-08-11 01:56:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|8
1723341370000|2024-08-11 01:56:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723341380000|2024-08-11 01:56:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1723341390000|2024-08-11 01:56:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723341400000|2024-08-11 01:56:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|7
1723341410000|2024-08-11 01:56:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723341430000|2024-08-11 01:57:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723341600000|2024-08-11 02:00:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723341610000|2024-08-11 02:00:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1723341620000|2024-08-11 02:00:20|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1723341630000|2024-08-11 02:00:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1723341640000|2024-08-11 02:00:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723341650000|2024-08-11 02:00:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723341670000|2024-08-11 02:01:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723341930000|2024-08-11 02:05:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1723341970000|2024-08-11 02:06:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723341980000|2024-08-11 02:06:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1723342150000|2024-08-11 02:09:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723342260000|2024-08-11 02:11:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723342350000|2024-08-11 02:12:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723342420000|2024-08-11 02:13:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723342490000|2024-08-11 02:14:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1723342500000|2024-08-11 02:15:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723342520000|2024-08-11 02:15:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1723342600000|2024-08-11 02:16:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1723342740000|2024-08-11 02:19:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1723342970000|2024-08-11 02:22:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723343000000|2024-08-11 02:23:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723343110000|2024-08-11 02:25:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723343120000|2024-08-11 02:25:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1723343190000|2024-08-11 02:26:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723343310000|2024-08-11 02:28:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1723343330000|2024-08-11 02:28:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1723343520000|2024-08-11 02:32:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723343620000|2024-08-11 02:33:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723343650000|2024-08-11 02:34:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1723343660000|2024-08-11 02:34:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|8
1723343720000|2024-08-11 02:35:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723343970000|2024-08-11 02:39:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723344160000|2024-08-11 02:42:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723344350000|2024-08-11 02:45:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1723344360000|2024-08-11 02:46:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723344460000|2024-08-11 02:47:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1723344560000|2024-08-11 02:49:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723344620000|2024-08-11 02:50:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1723344630000|2024-08-11 02:50:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723344640000|2024-08-11 02:50:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1723344660000|2024-08-11 02:51:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1723344940000|2024-08-11 02:55:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723345110000|2024-08-11 02:58:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723345120000|2024-08-11 02:58:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723345130000|2024-08-11 02:58:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1723345290000|2024-08-11 03:01:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723345310000|2024-08-11 03:01:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1723345330000|2024-08-11 03:02:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723345460000|2024-08-11 03:04:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|11
1723345470000|2024-08-11 03:04:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1723345480000|2024-08-11 03:04:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1723345490000|2024-08-11 03:04:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1723345520000|2024-08-11 03:05:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1723345890000|2024-08-11 03:11:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723346060000|2024-08-11 03:14:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723346280000|2024-08-11 03:18:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723346290000|2024-08-11 03:18:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1723346300000|2024-08-11 03:18:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723346540000|2024-08-11 03:22:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1723346550000|2024-08-11 03:22:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1723346600000|2024-08-11 03:23:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723346610000|2024-08-11 03:23:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|8
1723346790000|2024-08-11 03:26:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723346820000|2024-08-11 03:27:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723346850000|2024-08-11 03:27:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723346860000|2024-08-11 03:27:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1723346870000|2024-08-11 03:27:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723346930000|2024-08-11 03:28:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723347100000|2024-08-11 03:31:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1723347160000|2024-08-11 03:32:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723347360000|2024-08-11 03:36:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723347600000|2024-08-11 03:40:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723347800000|2024-08-11 03:43:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723347950000|2024-08-11 03:45:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723347960000|2024-08-11 03:46:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723347980000|2024-08-11 03:46:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1723347990000|2024-08-11 03:46:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723348000000|2024-08-11 03:46:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723348010000|2024-08-11 03:46:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1723348020000|2024-08-11 03:47:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1723348040000|2024-08-11 03:47:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1723348050000|2024-08-11 03:47:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723348240000|2024-08-11 03:50:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723348270000|2024-08-11 03:51:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1723348280000|2024-08-11 03:51:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1723348290000|2024-08-11 03:51:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1723348310000|2024-08-11 03:51:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723348320000|2024-08-11 03:52:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723348330000|2024-08-11 03:52:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723348410000|2024-08-11 03:53:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723348480000|2024-08-11 03:54:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723348510000|2024-08-11 03:55:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1723348520000|2024-08-11 03:55:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723348530000|2024-08-11 03:55:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723348620000|2024-08-11 03:57:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1723348740000|2024-08-11 03:59:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723348800000|2024-08-11 04:00:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723348830000|2024-08-11 04:00:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723348840000|2024-08-11 04:00:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723348850000|2024-08-11 04:00:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|11
1723348860000|2024-08-11 04:01:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723348870000|2024-08-11 04:01:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723348930000|2024-08-11 04:02:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723349200000|2024-08-11 04:06:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723349630000|2024-08-11 04:13:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723349650000|2024-08-11 04:14:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1723349670000|2024-08-11 04:14:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723349690000|2024-08-11 04:14:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723349700000|2024-08-11 04:15:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723349710000|2024-08-11 04:15:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1723349740000|2024-08-11 04:15:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723349750000|2024-08-11 04:15:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723349800000|2024-08-11 04:16:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723349830000|2024-08-11 04:17:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1723349900000|2024-08-11 04:18:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1723349980000|2024-08-11 04:19:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1723350000000|2024-08-11 04:20:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1723350060000|2024-08-11 04:21:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723350080000|2024-08-11 04:21:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1723350090000|2024-08-11 04:21:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723350220000|2024-08-11 04:23:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723350230000|2024-08-11 04:23:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|6
1723350240000|2024-08-11 04:24:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723350300000|2024-08-11 04:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1723350550000|2024-08-11 04:29:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723350600000|2024-08-11 04:30:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1723350620000|2024-08-11 04:30:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723350630000|2024-08-11 04:30:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723350660000|2024-08-11 04:31:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|9
1723350670000|2024-08-11 04:31:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723350680000|2024-08-11 04:31:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723350720000|2024-08-11 04:32:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723350740000|2024-08-11 04:32:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723350780000|2024-08-11 04:33:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723350790000|2024-08-11 04:33:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1723350890000|2024-08-11 04:34:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723350960000|2024-08-11 04:36:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723350970000|2024-08-11 04:36:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723350990000|2024-08-11 04:36:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1723351070000|2024-08-11 04:37:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723351150000|2024-08-11 04:39:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1723351160000|2024-08-11 04:39:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1723351170000|2024-08-11 04:39:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723351180000|2024-08-11 04:39:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723351350000|2024-08-11 04:42:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723351410000|2024-08-11 04:43:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723351450000|2024-08-11 04:44:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723351460000|2024-08-11 04:44:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723351500000|2024-08-11 04:45:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723351590000|2024-08-11 04:46:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1723351600000|2024-08-11 04:46:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1723351620000|2024-08-11 04:47:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723351940000|2024-08-11 04:52:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723352020000|2024-08-11 04:53:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723352400000|2024-08-11 05:00:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723352450000|2024-08-11 05:00:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723352470000|2024-08-11 05:01:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723352480000|2024-08-11 05:01:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723352500000|2024-08-11 05:01:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723352580000|2024-08-11 05:03:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723352590000|2024-08-11 05:03:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723353040000|2024-08-11 05:10:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723353120000|2024-08-11 05:12:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723353130000|2024-08-11 05:12:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723353300000|2024-08-11 05:15:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723353450000|2024-08-11 05:17:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723353460000|2024-08-11 05:17:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723353490000|2024-08-11 05:18:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723353500000|2024-08-11 05:18:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723353580000|2024-08-11 05:19:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723353710000|2024-08-11 05:21:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723353720000|2024-08-11 05:22:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723353730000|2024-08-11 05:22:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1723353770000|2024-08-11 05:22:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723353960000|2024-08-11 05:26:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723353990000|2024-08-11 05:26:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723354430000|2024-08-11 05:33:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723354740000|2024-08-11 05:39:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723354770000|2024-08-11 05:39:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723354800000|2024-08-11 05:40:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723354810000|2024-08-11 05:40:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1723354840000|2024-08-11 05:40:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723354850000|2024-08-11 05:40:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1723354860000|2024-08-11 05:41:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723354880000|2024-08-11 05:41:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1723354890000|2024-08-11 05:41:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1723354900000|2024-08-11 05:41:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723354910000|2024-08-11 05:41:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1723354920000|2024-08-11 05:42:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|12
1723355330000|2024-08-11 05:48:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723355490000|2024-08-11 05:51:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723355600000|2024-08-11 05:53:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723355650000|2024-08-11 05:54:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1723356000000|2024-08-11 06:00:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723356030000|2024-08-11 06:00:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723356040000|2024-08-11 06:00:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723356060000|2024-08-11 06:01:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723356090000|2024-08-11 06:01:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723356280000|2024-08-11 06:04:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|10
1723356290000|2024-08-11 06:04:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1723356300000|2024-08-11 06:05:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723356310000|2024-08-11 06:05:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1723356320000|2024-08-11 06:05:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|11
1723356330000|2024-08-11 06:05:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723356350000|2024-08-11 06:05:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723356360000|2024-08-11 06:06:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1723356420000|2024-08-11 06:07:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723356430000|2024-08-11 06:07:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723356440000|2024-08-11 06:07:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723356480000|2024-08-11 06:08:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723356620000|2024-08-11 06:10:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723356670000|2024-08-11 06:11:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1723356680000|2024-08-11 06:11:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723356710000|2024-08-11 06:11:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1723356720000|2024-08-11 06:12:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723356750000|2024-08-11 06:12:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723356760000|2024-08-11 06:12:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1723356770000|2024-08-11 06:12:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|9
1723356780000|2024-08-11 06:13:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723356790000|2024-08-11 06:13:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723356810000|2024-08-11 06:13:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723356830000|2024-08-11 06:13:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723356840000|2024-08-11 06:14:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723356850000|2024-08-11 06:14:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723356860000|2024-08-11 06:14:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723356880000|2024-08-11 06:14:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723356980000|2024-08-11 06:16:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723357250000|2024-08-11 06:20:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1723357380000|2024-08-11 06:23:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723357390000|2024-08-11 06:23:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723357430000|2024-08-11 06:23:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1723357490000|2024-08-11 06:24:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723357680000|2024-08-11 06:28:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723357690000|2024-08-11 06:28:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723357710000|2024-08-11 06:28:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723357790000|2024-08-11 06:29:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723357800000|2024-08-11 06:30:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723357810000|2024-08-11 06:30:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1723357900000|2024-08-11 06:31:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723357990000|2024-08-11 06:33:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723358030000|2024-08-11 06:33:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723358040000|2024-08-11 06:34:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723358130000|2024-08-11 06:35:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723358150000|2024-08-11 06:35:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723358430000|2024-08-11 06:40:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723358440000|2024-08-11 06:40:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723358680000|2024-08-11 06:44:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723358700000|2024-08-11 06:45:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|8
1723358710000|2024-08-11 06:45:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723358720000|2024-08-11 06:45:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723358760000|2024-08-11 06:46:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723358790000|2024-08-11 06:46:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723358810000|2024-08-11 06:46:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723358870000|2024-08-11 06:47:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723359000000|2024-08-11 06:50:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723359110000|2024-08-11 06:51:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723359290000|2024-08-11 06:54:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723359300000|2024-08-11 06:55:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723359400000|2024-08-11 06:56:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1723359780000|2024-08-11 07:03:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723359850000|2024-08-11 07:04:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1723359860000|2024-08-11 07:04:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723359930000|2024-08-11 07:05:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723359960000|2024-08-11 07:06:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1723359990000|2024-08-11 07:06:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723360030000|2024-08-11 07:07:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723360200000|2024-08-11 07:10:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723360210000|2024-08-11 07:10:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1723360250000|2024-08-11 07:10:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723360260000|2024-08-11 07:11:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723360310000|2024-08-11 07:11:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723360380000|2024-08-11 07:13:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1723360410000|2024-08-11 07:13:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723360500000|2024-08-11 07:15:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1723360550000|2024-08-11 07:15:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723360570000|2024-08-11 07:16:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1723360580000|2024-08-11 07:16:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723361100000|2024-08-11 07:25:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723361120000|2024-08-11 07:25:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723361420000|2024-08-11 07:30:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723361460000|2024-08-11 07:31:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723361610000|2024-08-11 07:33:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723361770000|2024-08-11 07:36:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1723361800000|2024-08-11 07:36:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723361820000|2024-08-11 07:37:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|9
1723361830000|2024-08-11 07:37:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|10
1723361840000|2024-08-11 07:37:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723361890000|2024-08-11 07:38:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1723362030000|2024-08-11 07:40:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723362190000|2024-08-11 07:43:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723362200000|2024-08-11 07:43:20|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|11
1723362210000|2024-08-11 07:43:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1723362300000|2024-08-11 07:45:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1723362310000|2024-08-11 07:45:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723362330000|2024-08-11 07:45:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723362340000|2024-08-11 07:45:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723362370000|2024-08-11 07:46:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723362820000|2024-08-11 07:53:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723363260000|2024-08-11 08:01:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723363290000|2024-08-11 08:01:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723363370000|2024-08-11 08:02:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723363380000|2024-08-11 08:03:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1723363500000|2024-08-11 08:05:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723363780000|2024-08-11 08:09:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|14
1723363800000|2024-08-11 08:10:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1723364260000|2024-08-11 08:17:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1723364270000|2024-08-11 08:17:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723364280000|2024-08-11 08:18:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723364300000|2024-08-11 08:18:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1723364320000|2024-08-11 08:18:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1723364400000|2024-08-11 08:20:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723364410000|2024-08-11 08:20:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1723364440000|2024-08-11 08:20:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1723364460000|2024-08-11 08:21:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723364490000|2024-08-11 08:21:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723364600000|2024-08-11 08:23:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723364650000|2024-08-11 08:24:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1723364780000|2024-08-11 08:26:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723365020000|2024-08-11 08:30:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723365170000|2024-08-11 08:32:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1723365460000|2024-08-11 08:37:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723365570000|2024-08-11 08:39:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723365820000|2024-08-11 08:43:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1723366050000|2024-08-11 08:47:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723366080000|2024-08-11 08:48:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1723366090000|2024-08-11 08:48:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723366100000|2024-08-11 08:48:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723366370000|2024-08-11 08:52:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723366440000|2024-08-11 08:54:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723366580000|2024-08-11 08:56:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723366900000|2024-08-11 09:01:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723366910000|2024-08-11 09:01:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723366920000|2024-08-11 09:02:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1723366930000|2024-08-11 09:02:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723367000000|2024-08-11 09:03:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723367090000|2024-08-11 09:04:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1723367100000|2024-08-11 09:05:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723367210000|2024-08-11 09:06:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723367240000|2024-08-11 09:07:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723367530000|2024-08-11 09:12:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723367570000|2024-08-11 09:12:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723367590000|2024-08-11 09:13:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723367620000|2024-08-11 09:13:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723367640000|2024-08-11 09:14:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723367700000|2024-08-11 09:15:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1723367720000|2024-08-11 09:15:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723367730000|2024-08-11 09:15:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723367750000|2024-08-11 09:15:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723367840000|2024-08-11 09:17:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723367900000|2024-08-11 09:18:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723367910000|2024-08-11 09:18:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723367920000|2024-08-11 09:18:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723367940000|2024-08-11 09:19:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723368010000|2024-08-11 09:20:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1723368030000|2024-08-11 09:20:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723368040000|2024-08-11 09:20:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1723368160000|2024-08-11 09:22:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1723368240000|2024-08-11 09:24:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723368270000|2024-08-11 09:24:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1723368290000|2024-08-11 09:24:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1723368350000|2024-08-11 09:25:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1723368420000|2024-08-11 09:27:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1723368430000|2024-08-11 09:27:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|10
1723368440000|2024-08-11 09:27:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1723368460000|2024-08-11 09:27:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723368470000|2024-08-11 09:27:50|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1723368500000|2024-08-11 09:28:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1723368550000|2024-08-11 09:29:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|12
1723368570000|2024-08-11 09:29:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1723368580000|2024-08-11 09:29:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1723368590000|2024-08-11 09:29:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1723368630000|2024-08-11 09:30:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723368700000|2024-08-11 09:31:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1723368740000|2024-08-11 09:32:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723368780000|2024-08-11 09:33:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1723368860000|2024-08-11 09:34:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|7
1723368920000|2024-08-11 09:35:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1723368930000|2024-08-11 09:35:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1723368950000|2024-08-11 09:35:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723368960000|2024-08-11 09:36:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1723369020000|2024-08-11 09:37:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1723369040000|2024-08-11 09:37:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1723369050000|2024-08-11 09:37:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723369070000|2024-08-11 09:37:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723369080000|2024-08-11 09:38:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723369120000|2024-08-11 09:38:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723369130000|2024-08-11 09:38:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723369140000|2024-08-11 09:39:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723369160000|2024-08-11 09:39:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723369210000|2024-08-11 09:40:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1723369270000|2024-08-11 09:41:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723369280000|2024-08-11 09:41:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723369290000|2024-08-11 09:41:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723369340000|2024-08-11 09:42:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723369350000|2024-08-11 09:42:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723369360000|2024-08-11 09:42:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723369370000|2024-08-11 09:42:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1723369380000|2024-08-11 09:43:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723369390000|2024-08-11 09:43:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|12
1723369400000|2024-08-11 09:43:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1723369530000|2024-08-11 09:45:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723369550000|2024-08-11 09:45:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1723369640000|2024-08-11 09:47:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723369650000|2024-08-11 09:47:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723369750000|2024-08-11 09:49:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723369860000|2024-08-11 09:51:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723369900000|2024-08-11 09:51:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1723369910000|2024-08-11 09:51:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1723369920000|2024-08-11 09:52:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723369980000|2024-08-11 09:53:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723369990000|2024-08-11 09:53:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723370000000|2024-08-11 09:53:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723370010000|2024-08-11 09:53:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723370020000|2024-08-11 09:53:40|10.2|10.15|10.17|10.12|10.2|10.15|10.17|10.12|10
1723370030000|2024-08-11 09:53:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1723370050000|2024-08-11 09:54:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1723370100000|2024-08-11 09:55:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723370110000|2024-08-11 09:55:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1723370120000|2024-08-11 09:55:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723370150000|2024-08-11 09:55:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723370190000|2024-08-11 09:56:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723370290000|2024-08-11 09:58:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723370300000|2024-08-11 09:58:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723370330000|2024-08-11 09:58:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723370360000|2024-08-11 09:59:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723370410000|2024-08-11 10:00:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723370420000|2024-08-11 10:00:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1723370430000|2024-08-11 10:00:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723370440000|2024-08-11 10:00:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723370490000|2024-08-11 10:01:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723370530000|2024-08-11 10:02:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723370560000|2024-08-11 10:02:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1723370570000|2024-08-11 10:02:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723370580000|2024-08-11 10:03:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723370600000|2024-08-11 10:03:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723370610000|2024-08-11 10:03:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1723370650000|2024-08-11 10:04:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1723370660000|2024-08-11 10:04:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1723370670000|2024-08-11 10:04:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1723370680000|2024-08-11 10:04:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1723370690000|2024-08-11 10:04:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723370700000|2024-08-11 10:05:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1723370760000|2024-08-11 10:06:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723370770000|2024-08-11 10:06:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723370780000|2024-08-11 10:06:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723370790000|2024-08-11 10:06:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723370800000|2024-08-11 10:06:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723370810000|2024-08-11 10:06:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723370850000|2024-08-11 10:07:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723370910000|2024-08-11 10:08:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723370940000|2024-08-11 10:09:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723370970000|2024-08-11 10:09:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723371120000|2024-08-11 10:12:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723371130000|2024-08-11 10:12:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723371170000|2024-08-11 10:12:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723371180000|2024-08-11 10:13:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1723371190000|2024-08-11 10:13:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1723371200000|2024-08-11 10:13:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723371260000|2024-08-11 10:14:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723371280000|2024-08-11 10:14:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723371330000|2024-08-11 10:15:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1723371360000|2024-08-11 10:16:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1723371370000|2024-08-11 10:16:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1723371380000|2024-08-11 10:16:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723371420000|2024-08-11 10:17:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723371450000|2024-08-11 10:17:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723371520000|2024-08-11 10:18:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1723371530000|2024-08-11 10:18:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723371550000|2024-08-11 10:19:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1723371560000|2024-08-11 10:19:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|11
1723371570000|2024-08-11 10:19:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1723371580000|2024-08-11 10:19:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723371610000|2024-08-11 10:20:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723371620000|2024-08-11 10:20:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723371640000|2024-08-11 10:20:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723371650000|2024-08-11 10:20:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723371890000|2024-08-11 10:24:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723371950000|2024-08-11 10:25:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723371960000|2024-08-11 10:26:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723372020000|2024-08-11 10:27:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723372030000|2024-08-11 10:27:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723372070000|2024-08-11 10:27:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723372080000|2024-08-11 10:28:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1723372240000|2024-08-11 10:30:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723372250000|2024-08-11 10:30:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723372260000|2024-08-11 10:31:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1723372280000|2024-08-11 10:31:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723372300000|2024-08-11 10:31:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723372380000|2024-08-11 10:33:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723372420000|2024-08-11 10:33:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723372430000|2024-08-11 10:33:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723372440000|2024-08-11 10:34:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723372470000|2024-08-11 10:34:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723372480000|2024-08-11 10:34:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723372490000|2024-08-11 10:34:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|10
1723372500000|2024-08-11 10:35:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723372570000|2024-08-11 10:36:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1723372580000|2024-08-11 10:36:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723372600000|2024-08-11 10:36:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723372610000|2024-08-11 10:36:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723372620000|2024-08-11 10:37:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723372650000|2024-08-11 10:37:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723372880000|2024-08-11 10:41:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1723372890000|2024-08-11 10:41:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1723372930000|2024-08-11 10:42:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1723372940000|2024-08-11 10:42:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723372990000|2024-08-11 10:43:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723373220000|2024-08-11 10:47:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723373230000|2024-08-11 10:47:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723373250000|2024-08-11 10:47:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723373330000|2024-08-11 10:48:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723373340000|2024-08-11 10:49:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723373350000|2024-08-11 10:49:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723373360000|2024-08-11 10:49:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723373370000|2024-08-11 10:49:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723373380000|2024-08-11 10:49:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723373400000|2024-08-11 10:50:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723373410000|2024-08-11 10:50:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1723373420000|2024-08-11 10:50:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723373440000|2024-08-11 10:50:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1723373460000|2024-08-11 10:51:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1723373470000|2024-08-11 10:51:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1723373540000|2024-08-11 10:52:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723373550000|2024-08-11 10:52:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1723373560000|2024-08-11 10:52:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723373620000|2024-08-11 10:53:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1723373740000|2024-08-11 10:55:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1723373760000|2024-08-11 10:56:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723374010000|2024-08-11 11:00:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1723374020000|2024-08-11 11:00:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1723374030000|2024-08-11 11:00:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723374070000|2024-08-11 11:01:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1723374080000|2024-08-11 11:01:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1723374090000|2024-08-11 11:01:30|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|5
1723374100000|2024-08-11 11:01:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723374120000|2024-08-11 11:02:00|10.14|10.09|10.13|10.08|10.15|10.1|10.13|10.08|4
1723374130000|2024-08-11 11:02:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723374140000|2024-08-11 11:02:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1723374150000|2024-08-11 11:02:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1723374160000|2024-08-11 11:02:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723374170000|2024-08-11 11:02:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1723374190000|2024-08-11 11:03:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723374200000|2024-08-11 11:03:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1723374210000|2024-08-11 11:03:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723374220000|2024-08-11 11:03:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723374230000|2024-08-11 11:03:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1723374240000|2024-08-11 11:04:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1723374250000|2024-08-11 11:04:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723374260000|2024-08-11 11:04:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1723374270000|2024-08-11 11:04:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723374280000|2024-08-11 11:04:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1723374300000|2024-08-11 11:05:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1723374310000|2024-08-11 11:05:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1723374330000|2024-08-11 11:05:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1723374350000|2024-08-11 11:05:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1723374420000|2024-08-11 11:07:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723374430000|2024-08-11 11:07:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723374440000|2024-08-11 11:07:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1723374480000|2024-08-11 11:08:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723374610000|2024-08-11 11:10:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723374620000|2024-08-11 11:10:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1723374630000|2024-08-11 11:10:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723374640000|2024-08-11 11:10:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1723374660000|2024-08-11 11:11:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723374670000|2024-08-11 11:11:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1723374680000|2024-08-11 11:11:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723374690000|2024-08-11 11:11:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1723374700000|2024-08-11 11:11:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1723374710000|2024-08-11 11:11:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723374740000|2024-08-11 11:12:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1723374750000|2024-08-11 11:12:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1723374760000|2024-08-11 11:12:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723374770000|2024-08-11 11:12:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1723374780000|2024-08-11 11:13:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1723374790000|2024-08-11 11:13:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723374800000|2024-08-11 11:13:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723374830000|2024-08-11 11:13:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1723374840000|2024-08-11 11:14:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723374920000|2024-08-11 11:15:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1723374970000|2024-08-11 11:16:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723374990000|2024-08-11 11:16:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723375000000|2024-08-11 11:16:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723375030000|2024-08-11 11:17:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723375040000|2024-08-11 11:17:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1723375070000|2024-08-11 11:17:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723375080000|2024-08-11 11:18:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|10
1723375100000|2024-08-11 11:18:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723375150000|2024-08-11 11:19:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723375160000|2024-08-11 11:19:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723375170000|2024-08-11 11:19:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723375230000|2024-08-11 11:20:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1723375240000|2024-08-11 11:20:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1723375280000|2024-08-11 11:21:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723375290000|2024-08-11 11:21:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1723375300000|2024-08-11 11:21:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723375320000|2024-08-11 11:22:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|9
1723375340000|2024-08-11 11:22:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723375350000|2024-08-11 11:22:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723375470000|2024-08-11 11:24:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723375490000|2024-08-11 11:24:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|11
1723375500000|2024-08-11 11:25:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723375530000|2024-08-11 11:25:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723375540000|2024-08-11 11:25:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723375560000|2024-08-11 11:26:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723375590000|2024-08-11 11:26:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1723375600000|2024-08-11 11:26:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1723375640000|2024-08-11 11:27:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723375650000|2024-08-11 11:27:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723375680000|2024-08-11 11:28:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1723375690000|2024-08-11 11:28:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723375700000|2024-08-11 11:28:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1723375710000|2024-08-11 11:28:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723375780000|2024-08-11 11:29:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723375830000|2024-08-11 11:30:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723375840000|2024-08-11 11:30:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723375860000|2024-08-11 11:31:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723375870000|2024-08-11 11:31:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723375880000|2024-08-11 11:31:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1723375990000|2024-08-11 11:33:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1723376020000|2024-08-11 11:33:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1723376070000|2024-08-11 11:34:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1723376110000|2024-08-11 11:35:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723376120000|2024-08-11 11:35:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723376280000|2024-08-11 11:38:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723376320000|2024-08-11 11:38:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723376360000|2024-08-11 11:39:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723376530000|2024-08-11 11:42:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723376570000|2024-08-11 11:42:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723376580000|2024-08-11 11:43:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723376740000|2024-08-11 11:45:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1723376750000|2024-08-11 11:45:50|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1723376760000|2024-08-11 11:46:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723376840000|2024-08-11 11:47:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1723376860000|2024-08-11 11:47:40|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1723376870000|2024-08-11 11:47:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723376920000|2024-08-11 11:48:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723376930000|2024-08-11 11:48:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|10
1723376940000|2024-08-11 11:49:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723376960000|2024-08-11 11:49:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723376970000|2024-08-11 11:49:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1723376990000|2024-08-11 11:49:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1723377000000|2024-08-11 11:50:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723377010000|2024-08-11 11:50:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723377030000|2024-08-11 11:50:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|7
1723377040000|2024-08-11 11:50:40|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723377050000|2024-08-11 11:50:50|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1723377100000|2024-08-11 11:51:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1723377110000|2024-08-11 11:51:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723377530000|2024-08-11 11:58:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723377550000|2024-08-11 11:59:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723377700000|2024-08-11 12:01:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1723377720000|2024-08-11 12:02:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1723377770000|2024-08-11 12:02:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1723377790000|2024-08-11 12:03:10|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1723377840000|2024-08-11 12:04:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1723377850000|2024-08-11 12:04:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723377880000|2024-08-11 12:04:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1723377890000|2024-08-11 12:04:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1723377920000|2024-08-11 12:05:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1723378140000|2024-08-11 12:09:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1723378150000|2024-08-11 12:09:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1723378210000|2024-08-11 12:10:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1723378240000|2024-08-11 12:10:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1723378320000|2024-08-11 12:12:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723378330000|2024-08-11 12:12:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1723378340000|2024-08-11 12:12:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723378360000|2024-08-11 12:12:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|7
1723378380000|2024-08-11 12:13:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723378390000|2024-08-11 12:13:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723378420000|2024-08-11 12:13:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723378430000|2024-08-11 12:13:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|8
1723378470000|2024-08-11 12:14:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723378540000|2024-08-11 12:15:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723378550000|2024-08-11 12:15:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723378560000|2024-08-11 12:16:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|9
1723378580000|2024-08-11 12:16:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723378590000|2024-08-11 12:16:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1723378600000|2024-08-11 12:16:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1723378620000|2024-08-11 12:17:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1723378640000|2024-08-11 12:17:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723378650000|2024-08-11 12:17:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1723378660000|2024-08-11 12:17:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|10
1723378680000|2024-08-11 12:18:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723378690000|2024-08-11 12:18:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|10
1723378700000|2024-08-11 12:18:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1723378730000|2024-08-11 12:18:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723378760000|2024-08-11 12:19:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723378770000|2024-08-11 12:19:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1723378780000|2024-08-11 12:19:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723378840000|2024-08-11 12:20:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1723378850000|2024-08-11 12:20:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723378860000|2024-08-11 12:21:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723378870000|2024-08-11 12:21:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1723378880000|2024-08-11 12:21:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723379010000|2024-08-11 12:23:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723379030000|2024-08-11 12:23:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1723379190000|2024-08-11 12:26:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1723379210000|2024-08-11 12:26:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723379250000|2024-08-11 12:27:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1723379280000|2024-08-11 12:28:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1723379290000|2024-08-11 12:28:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1723379320000|2024-08-11 12:28:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723379410000|2024-08-11 12:30:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1723379460000|2024-08-11 12:31:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723379640000|2024-08-11 12:34:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1723379660000|2024-08-11 12:34:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|10
1723379670000|2024-08-11 12:34:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1723379700000|2024-08-11 12:35:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|9
1723379710000|2024-08-11 12:35:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1723379720000|2024-08-11 12:35:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1723379730000|2024-08-11 12:35:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723379740000|2024-08-11 12:35:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|8
1723379750000|2024-08-11 12:35:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723379790000|2024-08-11 12:36:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1723379820000|2024-08-11 12:37:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723379830000|2024-08-11 12:37:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1723379840000|2024-08-11 12:37:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|7
1723379850000|2024-08-11 12:37:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1723379860000|2024-08-11 12:37:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1723379880000|2024-08-11 12:38:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723379980000|2024-08-11 12:39:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723379990000|2024-08-11 12:39:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723380020000|2024-08-11 12:40:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1723380030000|2024-08-11 12:40:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723380050000|2024-08-11 12:40:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|9
1723380070000|2024-08-11 12:41:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1723380080000|2024-08-11 12:41:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1723380150000|2024-08-11 12:42:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|7
1723380170000|2024-08-11 12:42:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723380200000|2024-08-11 12:43:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723380210000|2024-08-11 12:43:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723380220000|2024-08-11 12:43:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1723380240000|2024-08-11 12:44:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1723380290000|2024-08-11 12:44:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1723380300000|2024-08-11 12:45:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1723380430000|2024-08-11 12:47:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723380490000|2024-08-11 12:48:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1723380500000|2024-08-11 12:48:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723380510000|2024-08-11 12:48:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1723380520000|2024-08-11 12:48:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1723380540000|2024-08-11 12:49:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723380580000|2024-08-11 12:49:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723380590000|2024-08-11 12:49:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723380600000|2024-08-11 12:50:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1723380690000|2024-08-11 12:51:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723380730000|2024-08-11 12:52:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1723380740000|2024-08-11 12:52:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1723380750000|2024-08-11 12:52:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1723380780000|2024-08-11 12:53:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723380800000|2024-08-11 12:53:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|11
1723380810000|2024-08-11 12:53:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723380820000|2024-08-11 12:53:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723380830000|2024-08-11 12:53:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1723380880000|2024-08-11 12:54:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723380940000|2024-08-11 12:55:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723381150000|2024-08-11 12:59:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1723381160000|2024-08-11 12:59:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723381260000|2024-08-11 13:01:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723381300000|2024-08-11 13:01:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1723381320000|2024-08-11 13:02:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1723381330000|2024-08-11 13:02:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1723381350000|2024-08-11 13:02:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723381360000|2024-08-11 13:02:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723381370000|2024-08-11 13:02:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1723381380000|2024-08-11 13:03:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723381390000|2024-08-11 13:03:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723381410000|2024-08-11 13:03:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723381490000|2024-08-11 13:04:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723381520000|2024-08-11 13:05:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723381540000|2024-08-11 13:05:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723381560000|2024-08-11 13:06:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723381570000|2024-08-11 13:06:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723381580000|2024-08-11 13:06:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723381590000|2024-08-11 13:06:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723381720000|2024-08-11 13:08:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723381740000|2024-08-11 13:09:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723381750000|2024-08-11 13:09:10|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|3
1723381760000|2024-08-11 13:09:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723381810000|2024-08-11 13:10:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723381820000|2024-08-11 13:10:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723381850000|2024-08-11 13:10:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723381880000|2024-08-11 13:11:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723381910000|2024-08-11 13:11:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1723381920000|2024-08-11 13:12:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723381940000|2024-08-11 13:12:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723381970000|2024-08-11 13:12:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723382000000|2024-08-11 13:13:20|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723382010000|2024-08-11 13:13:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723382060000|2024-08-11 13:14:20|10.05|10|10.05|10|10.05|10|10.04|9.99|9
1723382130000|2024-08-11 13:15:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723382140000|2024-08-11 13:15:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1723382220000|2024-08-11 13:17:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723382230000|2024-08-11 13:17:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723382240000|2024-08-11 13:17:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723382250000|2024-08-11 13:17:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1723382260000|2024-08-11 13:17:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723382270000|2024-08-11 13:17:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723382290000|2024-08-11 13:18:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723382420000|2024-08-11 13:20:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723382430000|2024-08-11 13:20:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1723382440000|2024-08-11 13:20:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723382460000|2024-08-11 13:21:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1723382470000|2024-08-11 13:21:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1723382480000|2024-08-11 13:21:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723382530000|2024-08-11 13:22:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723382600000|2024-08-11 13:23:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723382610000|2024-08-11 13:23:30|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1723382640000|2024-08-11 13:24:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723382660000|2024-08-11 13:24:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723382750000|2024-08-11 13:25:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723382810000|2024-08-11 13:26:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1723382820000|2024-08-11 13:27:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723382830000|2024-08-11 13:27:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|14
1723382840000|2024-08-11 13:27:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723382850000|2024-08-11 13:27:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1723382870000|2024-08-11 13:27:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723382910000|2024-08-11 13:28:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723383010000|2024-08-11 13:30:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1723383030000|2024-08-11 13:30:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723383040000|2024-08-11 13:30:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723383070000|2024-08-11 13:31:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723383080000|2024-08-11 13:31:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723383090000|2024-08-11 13:31:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723383100000|2024-08-11 13:31:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723383120000|2024-08-11 13:32:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723383130000|2024-08-11 13:32:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723383190000|2024-08-11 13:33:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723383200000|2024-08-11 13:33:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1723383290000|2024-08-11 13:34:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723383300000|2024-08-11 13:35:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1723383310000|2024-08-11 13:35:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723383320000|2024-08-11 13:35:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723383330000|2024-08-11 13:35:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723383380000|2024-08-11 13:36:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723383390000|2024-08-11 13:36:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1723383400000|2024-08-11 13:36:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723383430000|2024-08-11 13:37:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723383440000|2024-08-11 13:37:20|10.05|10|10.05|10|10.05|10|10.04|9.99|13
1723383450000|2024-08-11 13:37:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723383480000|2024-08-11 13:38:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1723383490000|2024-08-11 13:38:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1723383500000|2024-08-11 13:38:20|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723383590000|2024-08-11 13:39:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723383630000|2024-08-11 13:40:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723383640000|2024-08-11 13:40:40|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723383650000|2024-08-11 13:40:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723383680000|2024-08-11 13:41:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723383690000|2024-08-11 13:41:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|9
1723383700000|2024-08-11 13:41:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|8
1723383710000|2024-08-11 13:41:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|8
1723383720000|2024-08-11 13:42:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723383730000|2024-08-11 13:42:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723383790000|2024-08-11 13:43:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723383820000|2024-08-11 13:43:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723383830000|2024-08-11 13:43:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723383850000|2024-08-11 13:44:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|8
1723383860000|2024-08-11 13:44:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723383870000|2024-08-11 13:44:30|10.05|10|10.05|10|10.06|10.01|10.05|10|11
1723383880000|2024-08-11 13:44:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723383890000|2024-08-11 13:44:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723383950000|2024-08-11 13:45:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|11
1723383990000|2024-08-11 13:46:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723384000000|2024-08-11 13:46:40|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1723384040000|2024-08-11 13:47:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1723384050000|2024-08-11 13:47:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1723384080000|2024-08-11 13:48:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723384110000|2024-08-11 13:48:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|8
1723384120000|2024-08-11 13:48:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|10
1723384130000|2024-08-11 13:48:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|11
1723384140000|2024-08-11 13:49:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1723384170000|2024-08-11 13:49:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1723384180000|2024-08-11 13:49:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723384190000|2024-08-11 13:49:50|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1723384230000|2024-08-11 13:50:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1723384240000|2024-08-11 13:50:40|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|6
1723384250000|2024-08-11 13:50:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723384390000|2024-08-11 13:53:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723384530000|2024-08-11 13:55:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1723384550000|2024-08-11 13:55:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723384630000|2024-08-11 13:57:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1723384650000|2024-08-11 13:57:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723384660000|2024-08-11 13:57:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1723384790000|2024-08-11 13:59:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723384820000|2024-08-11 14:00:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723384850000|2024-08-11 14:00:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723384860000|2024-08-11 14:01:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723384880000|2024-08-11 14:01:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723384890000|2024-08-11 14:01:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723384940000|2024-08-11 14:02:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723384950000|2024-08-11 14:02:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723384960000|2024-08-11 14:02:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1723384970000|2024-08-11 14:02:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1723385050000|2024-08-11 14:04:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723385060000|2024-08-11 14:04:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723385070000|2024-08-11 14:04:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723385080000|2024-08-11 14:04:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723385100000|2024-08-11 14:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723385110000|2024-08-11 14:05:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1723385130000|2024-08-11 14:05:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723385140000|2024-08-11 14:05:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723385230000|2024-08-11 14:07:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1723385250000|2024-08-11 14:07:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723385290000|2024-08-11 14:08:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723385320000|2024-08-11 14:08:40|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723385330000|2024-08-11 14:08:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723385370000|2024-08-11 14:09:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|11
1723385380000|2024-08-11 14:09:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723385390000|2024-08-11 14:09:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723385410000|2024-08-11 14:10:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1723385460000|2024-08-11 14:11:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723385480000|2024-08-11 14:11:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723385490000|2024-08-11 14:11:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723385500000|2024-08-11 14:11:40|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723385510000|2024-08-11 14:11:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723385550000|2024-08-11 14:12:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723385560000|2024-08-11 14:12:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723385580000|2024-08-11 14:13:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1723385590000|2024-08-11 14:13:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723385600000|2024-08-11 14:13:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1723385610000|2024-08-11 14:13:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723385640000|2024-08-11 14:14:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723385660000|2024-08-11 14:14:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723385670000|2024-08-11 14:14:30|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1723385680000|2024-08-11 14:14:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|8
1723385690000|2024-08-11 14:14:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|10
1723385700000|2024-08-11 14:15:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1723385710000|2024-08-11 14:15:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723385730000|2024-08-11 14:15:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|9
1723385760000|2024-08-11 14:16:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723385790000|2024-08-11 14:16:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723385800000|2024-08-11 14:16:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723385850000|2024-08-11 14:17:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1723385860000|2024-08-11 14:17:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|9
1723385870000|2024-08-11 14:17:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723385970000|2024-08-11 14:19:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1723385980000|2024-08-11 14:19:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1723386000000|2024-08-11 14:20:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1723386100000|2024-08-11 14:21:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|7
1723386110000|2024-08-11 14:21:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1723386230000|2024-08-11 14:23:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1723386270000|2024-08-11 14:24:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1723386280000|2024-08-11 14:24:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1723386290000|2024-08-11 14:24:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723386300000|2024-08-11 14:25:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|9
1723386310000|2024-08-11 14:25:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1723386360000|2024-08-11 14:26:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1723386400000|2024-08-11 14:26:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723386410000|2024-08-11 14:26:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723386500000|2024-08-11 14:28:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723386510000|2024-08-11 14:28:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723386580000|2024-08-11 14:29:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723386590000|2024-08-11 14:29:50|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1723386600000|2024-08-11 14:30:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1723386610000|2024-08-11 14:30:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723386660000|2024-08-11 14:31:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723386680000|2024-08-11 14:31:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1723386700000|2024-08-11 14:31:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1723386730000|2024-08-11 14:32:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723386850000|2024-08-11 14:34:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723386860000|2024-08-11 14:34:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723386900000|2024-08-11 14:35:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723386960000|2024-08-11 14:36:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1723386980000|2024-08-11 14:36:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|10
1723387010000|2024-08-11 14:36:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|7
1723387020000|2024-08-11 14:37:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1723387050000|2024-08-11 14:37:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1723387060000|2024-08-11 14:37:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1723387070000|2024-08-11 14:37:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1723387230000|2024-08-11 14:40:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723387290000|2024-08-11 14:41:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1723387300000|2024-08-11 14:41:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723387320000|2024-08-11 14:42:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1723387330000|2024-08-11 14:42:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1723387370000|2024-08-11 14:42:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|9
1723387380000|2024-08-11 14:43:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1723387390000|2024-08-11 14:43:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|11
1723387400000|2024-08-11 14:43:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1723387410000|2024-08-11 14:43:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1723387430000|2024-08-11 14:43:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1723387500000|2024-08-11 14:45:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723387520000|2024-08-11 14:45:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723387550000|2024-08-11 14:45:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1723387560000|2024-08-11 14:46:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|8
1723387580000|2024-08-11 14:46:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1723387590000|2024-08-11 14:46:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723387600000|2024-08-11 14:46:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723387620000|2024-08-11 14:47:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723387630000|2024-08-11 14:47:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1723387680000|2024-08-11 14:48:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723387700000|2024-08-11 14:48:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1723387720000|2024-08-11 14:48:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723387730000|2024-08-11 14:48:50|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1723387740000|2024-08-11 14:49:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1723387750000|2024-08-11 14:49:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1723387820000|2024-08-11 14:50:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723387830000|2024-08-11 14:50:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723387900000|2024-08-11 14:51:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723387910000|2024-08-11 14:51:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1723387930000|2024-08-11 14:52:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1723387940000|2024-08-11 14:52:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1723387950000|2024-08-11 14:52:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1723387960000|2024-08-11 14:52:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723387990000|2024-08-11 14:53:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723388020000|2024-08-11 14:53:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723388040000|2024-08-11 14:54:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723388050000|2024-08-11 14:54:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723388090000|2024-08-11 14:54:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|8
1723388100000|2024-08-11 14:55:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723388110000|2024-08-11 14:55:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1723388120000|2024-08-11 14:55:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723388130000|2024-08-11 14:55:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1723388160000|2024-08-11 14:56:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723388180000|2024-08-11 14:56:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|8
1723388190000|2024-08-11 14:56:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723388200000|2024-08-11 14:56:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723388210000|2024-08-11 14:56:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723388230000|2024-08-11 14:57:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|9
1723388240000|2024-08-11 14:57:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723388250000|2024-08-11 14:57:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723388260000|2024-08-11 14:57:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723388300000|2024-08-11 14:58:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1723388310000|2024-08-11 14:58:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1723388350000|2024-08-11 14:59:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|7
1723388360000|2024-08-11 14:59:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723388380000|2024-08-11 14:59:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723388390000|2024-08-11 14:59:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|8
1723388400000|2024-08-11 15:00:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723388410000|2024-08-11 15:00:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723388420000|2024-08-11 15:00:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723388430000|2024-08-11 15:00:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|7
1723388440000|2024-08-11 15:00:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723388470000|2024-08-11 15:01:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723388480000|2024-08-11 15:01:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723388490000|2024-08-11 15:01:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|8
1723388510000|2024-08-11 15:01:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723388520000|2024-08-11 15:02:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723388530000|2024-08-11 15:02:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723388550000|2024-08-11 15:02:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723388560000|2024-08-11 15:02:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723388590000|2024-08-11 15:03:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|7
1723388600000|2024-08-11 15:03:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|10
1723388660000|2024-08-11 15:04:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723388690000|2024-08-11 15:04:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|14
1723388700000|2024-08-11 15:05:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723388710000|2024-08-11 15:05:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1723388720000|2024-08-11 15:05:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1723388730000|2024-08-11 15:05:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723388740000|2024-08-11 15:05:40|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1723388750000|2024-08-11 15:05:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723388780000|2024-08-11 15:06:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723388840000|2024-08-11 15:07:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723388850000|2024-08-11 15:07:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723388880000|2024-08-11 15:08:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723388890000|2024-08-11 15:08:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723388900000|2024-08-11 15:08:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723388910000|2024-08-11 15:08:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|13
1723388920000|2024-08-11 15:08:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723388930000|2024-08-11 15:08:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723388940000|2024-08-11 15:09:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723388950000|2024-08-11 15:09:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723388960000|2024-08-11 15:09:20|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|9
1723388980000|2024-08-11 15:09:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723388990000|2024-08-11 15:09:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723389000000|2024-08-11 15:10:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723389010000|2024-08-11 15:10:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723389020000|2024-08-11 15:10:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723389030000|2024-08-11 15:10:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1723389070000|2024-08-11 15:11:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723389080000|2024-08-11 15:11:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723389090000|2024-08-11 15:11:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723389100000|2024-08-11 15:11:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1723389110000|2024-08-11 15:11:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1723389120000|2024-08-11 15:12:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|8
1723389130000|2024-08-11 15:12:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723389150000|2024-08-11 15:12:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723389160000|2024-08-11 15:12:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723389170000|2024-08-11 15:12:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|11
1723389290000|2024-08-11 15:14:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723389300000|2024-08-11 15:15:00|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723389310000|2024-08-11 15:15:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723389320000|2024-08-11 15:15:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723389370000|2024-08-11 15:16:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723389380000|2024-08-11 15:16:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723389410000|2024-08-11 15:16:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723389440000|2024-08-11 15:17:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723389450000|2024-08-11 15:17:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723389470000|2024-08-11 15:17:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723389560000|2024-08-11 15:19:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1723389600000|2024-08-11 15:20:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723389640000|2024-08-11 15:20:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723389650000|2024-08-11 15:20:50|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723389660000|2024-08-11 15:21:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723389680000|2024-08-11 15:21:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723389700000|2024-08-11 15:21:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1723389780000|2024-08-11 15:23:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723389800000|2024-08-11 15:23:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723389810000|2024-08-11 15:23:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723389820000|2024-08-11 15:23:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723389850000|2024-08-11 15:24:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|9
1723389880000|2024-08-11 15:24:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723389920000|2024-08-11 15:25:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1723389930000|2024-08-11 15:25:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1723390070000|2024-08-11 15:27:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723390080000|2024-08-11 15:28:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1723390090000|2024-08-11 15:28:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1723390100000|2024-08-11 15:28:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|10
1723390110000|2024-08-11 15:28:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1723390120000|2024-08-11 15:28:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1723390150000|2024-08-11 15:29:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723390160000|2024-08-11 15:29:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1723390170000|2024-08-11 15:29:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1723390180000|2024-08-11 15:29:40|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723390190000|2024-08-11 15:29:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1723390210000|2024-08-11 15:30:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1723390220000|2024-08-11 15:30:20|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1723390320000|2024-08-11 15:32:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723390330000|2024-08-11 15:32:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723390350000|2024-08-11 15:32:30|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1723390510000|2024-08-11 15:35:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723390680000|2024-08-11 15:38:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723390800000|2024-08-11 15:40:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723390830000|2024-08-11 15:40:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1723390840000|2024-08-11 15:40:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723390880000|2024-08-11 15:41:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723390890000|2024-08-11 15:41:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723390940000|2024-08-11 15:42:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|14
1723390960000|2024-08-11 15:42:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1723390990000|2024-08-11 15:43:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723391000000|2024-08-11 15:43:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723391050000|2024-08-11 15:44:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1723391090000|2024-08-11 15:44:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1723391100000|2024-08-11 15:45:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|7
1723391120000|2024-08-11 15:45:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723391140000|2024-08-11 15:45:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1723391190000|2024-08-11 15:46:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1723391260000|2024-08-11 15:47:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723391280000|2024-08-11 15:48:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723391290000|2024-08-11 15:48:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1723391300000|2024-08-11 15:48:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723391340000|2024-08-11 15:49:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1723391350000|2024-08-11 15:49:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1723391370000|2024-08-11 15:49:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1723391380000|2024-08-11 15:49:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1723391410000|2024-08-11 15:50:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1723391460000|2024-08-11 15:51:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723391480000|2024-08-11 15:51:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723391490000|2024-08-11 15:51:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|13
1723391660000|2024-08-11 15:54:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1723391670000|2024-08-11 15:54:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723391700000|2024-08-11 15:55:00|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1723391730000|2024-08-11 15:55:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1723391740000|2024-08-11 15:55:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1723391750000|2024-08-11 15:55:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1723391770000|2024-08-11 15:56:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723391780000|2024-08-11 15:56:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723391790000|2024-08-11 15:56:30|10.03|9.98|10.05|10|10.05|10|10.03|9.98|7
1723391800000|2024-08-11 15:56:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1723391810000|2024-08-11 15:56:50|10.05|10|10.05|10|10.05|10|10.04|9.99|13
1723391830000|2024-08-11 15:57:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723391840000|2024-08-11 15:57:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723391900000|2024-08-11 15:58:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723391910000|2024-08-11 15:58:30|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1723391930000|2024-08-11 15:58:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|8
1723392000000|2024-08-11 16:00:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1723392020000|2024-08-11 16:00:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|10
1723392030000|2024-08-11 16:00:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1723392040000|2024-08-11 16:00:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723392050000|2024-08-11 16:00:50|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1723392060000|2024-08-11 16:01:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723392100000|2024-08-11 16:01:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723392160000|2024-08-11 16:02:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|7
1723392170000|2024-08-11 16:02:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723392190000|2024-08-11 16:03:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723392200000|2024-08-11 16:03:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1723392240000|2024-08-11 16:04:00|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723392250000|2024-08-11 16:04:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723392260000|2024-08-11 16:04:20|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723392310000|2024-08-11 16:05:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723392360000|2024-08-11 16:06:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723392370000|2024-08-11 16:06:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723392380000|2024-08-11 16:06:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|8
1723392390000|2024-08-11 16:06:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723392400000|2024-08-11 16:06:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723392480000|2024-08-11 16:08:00|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1723392530000|2024-08-11 16:08:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723392540000|2024-08-11 16:09:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723392580000|2024-08-11 16:09:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1723392590000|2024-08-11 16:09:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723392610000|2024-08-11 16:10:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1723392620000|2024-08-11 16:10:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723392640000|2024-08-11 16:10:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723392660000|2024-08-11 16:11:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1723392670000|2024-08-11 16:11:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723392690000|2024-08-11 16:11:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723392700000|2024-08-11 16:11:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723392720000|2024-08-11 16:12:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723392730000|2024-08-11 16:12:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723392740000|2024-08-11 16:12:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723392750000|2024-08-11 16:12:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1723392770000|2024-08-11 16:12:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723392780000|2024-08-11 16:13:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723392790000|2024-08-11 16:13:10|10.05|10|10.05|10|10.05|10|10.04|9.99|9
1723392800000|2024-08-11 16:13:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723392870000|2024-08-11 16:14:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723392920000|2024-08-11 16:15:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723392950000|2024-08-11 16:15:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723392960000|2024-08-11 16:16:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723393000000|2024-08-11 16:16:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723393030000|2024-08-11 16:17:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1723393040000|2024-08-11 16:17:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723393050000|2024-08-11 16:17:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723393070000|2024-08-11 16:17:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1723393080000|2024-08-11 16:18:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723393090000|2024-08-11 16:18:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723393100000|2024-08-11 16:18:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1723393110000|2024-08-11 16:18:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723393240000|2024-08-11 16:20:40|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1723393250000|2024-08-11 16:20:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1723393260000|2024-08-11 16:21:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723393280000|2024-08-11 16:21:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1723393290000|2024-08-11 16:21:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723393300000|2024-08-11 16:21:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723393310000|2024-08-11 16:21:50|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|9
1723393330000|2024-08-11 16:22:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723393340000|2024-08-11 16:22:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723393350000|2024-08-11 16:22:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723393360000|2024-08-11 16:22:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723393390000|2024-08-11 16:23:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723393400000|2024-08-11 16:23:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723393440000|2024-08-11 16:24:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723393500000|2024-08-11 16:25:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723393510000|2024-08-11 16:25:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1723393550000|2024-08-11 16:25:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723393570000|2024-08-11 16:26:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|13
1723393580000|2024-08-11 16:26:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723393590000|2024-08-11 16:26:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1723393600000|2024-08-11 16:26:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|10
1723393610000|2024-08-11 16:26:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|10
1723393620000|2024-08-11 16:27:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|4
1723393630000|2024-08-11 16:27:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723393640000|2024-08-11 16:27:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1723393650000|2024-08-11 16:27:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723393660000|2024-08-11 16:27:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723393760000|2024-08-11 16:29:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723393770000|2024-08-11 16:29:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723393800000|2024-08-11 16:30:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723393810000|2024-08-11 16:30:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1723393830000|2024-08-11 16:30:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723393880000|2024-08-11 16:31:20|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723393890000|2024-08-11 16:31:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1723393910000|2024-08-11 16:31:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723393960000|2024-08-11 16:32:40|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1723393970000|2024-08-11 16:32:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723393990000|2024-08-11 16:33:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723394050000|2024-08-11 16:34:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1723394060000|2024-08-11 16:34:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723394070000|2024-08-11 16:34:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723394080000|2024-08-11 16:34:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723394090000|2024-08-11 16:34:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723394100000|2024-08-11 16:35:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723394150000|2024-08-11 16:35:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723394160000|2024-08-11 16:36:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1723394170000|2024-08-11 16:36:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723394400000|2024-08-11 16:40:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723394410000|2024-08-11 16:40:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|12
1723394430000|2024-08-11 16:40:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723394440000|2024-08-11 16:40:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723394570000|2024-08-11 16:42:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723394580000|2024-08-11 16:43:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723394710000|2024-08-11 16:45:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1723394720000|2024-08-11 16:45:20|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1723394760000|2024-08-11 16:46:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723395050000|2024-08-11 16:50:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723395110000|2024-08-11 16:51:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1723395120000|2024-08-11 16:52:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723395130000|2024-08-11 16:52:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1723395140000|2024-08-11 16:52:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723395230000|2024-08-11 16:53:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723395310000|2024-08-11 16:55:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723395640000|2024-08-11 17:00:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723395700000|2024-08-11 17:01:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1723395710000|2024-08-11 17:01:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1723395760000|2024-08-11 17:02:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1723395800000|2024-08-11 17:03:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723395840000|2024-08-11 17:04:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723395890000|2024-08-11 17:04:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723395900000|2024-08-11 17:05:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723395950000|2024-08-11 17:05:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723395960000|2024-08-11 17:06:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|10
1723395970000|2024-08-11 17:06:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1723396020000|2024-08-11 17:07:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723396030000|2024-08-11 17:07:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723396040000|2024-08-11 17:07:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723396050000|2024-08-11 17:07:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1723396060000|2024-08-11 17:07:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723396080000|2024-08-11 17:08:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723396100000|2024-08-11 17:08:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723396300000|2024-08-11 17:11:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723396310000|2024-08-11 17:11:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1723396380000|2024-08-11 17:13:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723396450000|2024-08-11 17:14:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723396530000|2024-08-11 17:15:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1723396600000|2024-08-11 17:16:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723396680000|2024-08-11 17:18:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723396690000|2024-08-11 17:18:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723396850000|2024-08-11 17:20:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723396860000|2024-08-11 17:21:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723396870000|2024-08-11 17:21:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723396880000|2024-08-11 17:21:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723396890000|2024-08-11 17:21:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723396900000|2024-08-11 17:21:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723396930000|2024-08-11 17:22:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723396950000|2024-08-11 17:22:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723396970000|2024-08-11 17:22:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723396980000|2024-08-11 17:23:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723397030000|2024-08-11 17:23:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1723397070000|2024-08-11 17:24:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723397090000|2024-08-11 17:24:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723397110000|2024-08-11 17:25:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723397220000|2024-08-11 17:27:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723397530000|2024-08-11 17:32:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723397540000|2024-08-11 17:32:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1723397550000|2024-08-11 17:32:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1723397560000|2024-08-11 17:32:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723397590000|2024-08-11 17:33:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723397640000|2024-08-11 17:34:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1723397650000|2024-08-11 17:34:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723397720000|2024-08-11 17:35:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723397870000|2024-08-11 17:37:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1723397890000|2024-08-11 17:38:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723397910000|2024-08-11 17:38:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723397920000|2024-08-11 17:38:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723398050000|2024-08-11 17:40:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723398160000|2024-08-11 17:42:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723398170000|2024-08-11 17:42:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723398180000|2024-08-11 17:43:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1723398190000|2024-08-11 17:43:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723398230000|2024-08-11 17:43:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723398370000|2024-08-11 17:46:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723398380000|2024-08-11 17:46:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723398420000|2024-08-11 17:47:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723398430000|2024-08-11 17:47:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723398440000|2024-08-11 17:47:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723398540000|2024-08-11 17:49:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723398620000|2024-08-11 17:50:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723398680000|2024-08-11 17:51:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723398720000|2024-08-11 17:52:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723398800000|2024-08-11 17:53:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|15
1723398840000|2024-08-11 17:54:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723398850000|2024-08-11 17:54:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723398940000|2024-08-11 17:55:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723398950000|2024-08-11 17:55:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|8
1723398960000|2024-08-11 17:56:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1723399050000|2024-08-11 17:57:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723399060000|2024-08-11 17:57:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|13
1723399070000|2024-08-11 17:57:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723399080000|2024-08-11 17:58:00|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723399090000|2024-08-11 17:58:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723399100000|2024-08-11 17:58:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723399260000|2024-08-11 18:01:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723399290000|2024-08-11 18:01:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723399320000|2024-08-11 18:02:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723399330000|2024-08-11 18:02:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723399340000|2024-08-11 18:02:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723399380000|2024-08-11 18:03:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723399390000|2024-08-11 18:03:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723399410000|2024-08-11 18:03:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723399600000|2024-08-11 18:06:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723399610000|2024-08-11 18:06:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723399660000|2024-08-11 18:07:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723399700000|2024-08-11 18:08:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723399710000|2024-08-11 18:08:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723399900000|2024-08-11 18:11:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723399910000|2024-08-11 18:11:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1723400000000|2024-08-11 18:13:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723400010000|2024-08-11 18:13:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723400030000|2024-08-11 18:13:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723400050000|2024-08-11 18:14:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1723400110000|2024-08-11 18:15:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723400120000|2024-08-11 18:15:20|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723400150000|2024-08-11 18:15:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723400300000|2024-08-11 18:18:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723400310000|2024-08-11 18:18:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723400330000|2024-08-11 18:18:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723400430000|2024-08-11 18:20:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723400550000|2024-08-11 18:22:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723400580000|2024-08-11 18:23:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723400660000|2024-08-11 18:24:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723400740000|2024-08-11 18:25:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723400770000|2024-08-11 18:26:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723400810000|2024-08-11 18:26:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723420810000|2024-08-12 00:00:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723420830000|2024-08-12 00:00:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723420840000|2024-08-12 00:00:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1723420850000|2024-08-12 00:00:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1723420860000|2024-08-12 00:01:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723420870000|2024-08-12 00:01:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723420910000|2024-08-12 00:01:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1723420920000|2024-08-12 00:02:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723420930000|2024-08-12 00:02:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1723420940000|2024-08-12 00:02:20|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1723420950000|2024-08-12 00:02:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1723420960000|2024-08-12 00:02:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1723420970000|2024-08-12 00:02:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1723420980000|2024-08-12 00:03:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723420990000|2024-08-12 00:03:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1723421000000|2024-08-12 00:03:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1723421010000|2024-08-12 00:03:30|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|7
1723421030000|2024-08-12 00:03:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723421090000|2024-08-12 00:04:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723421100000|2024-08-12 00:05:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723421110000|2024-08-12 00:05:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723421120000|2024-08-12 00:05:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723421160000|2024-08-12 00:06:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723421170000|2024-08-12 00:06:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1723421180000|2024-08-12 00:06:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723421190000|2024-08-12 00:06:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723421200000|2024-08-12 00:06:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723421230000|2024-08-12 00:07:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723421240000|2024-08-12 00:07:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723421250000|2024-08-12 00:07:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723421270000|2024-08-12 00:07:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723421290000|2024-08-12 00:08:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723421360000|2024-08-12 00:09:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723421370000|2024-08-12 00:09:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723421380000|2024-08-12 00:09:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|12
1723421390000|2024-08-12 00:09:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723421400000|2024-08-12 00:10:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723421430000|2024-08-12 00:10:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723421440000|2024-08-12 00:10:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723421490000|2024-08-12 00:11:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723421500000|2024-08-12 00:11:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723421610000|2024-08-12 00:13:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723421620000|2024-08-12 00:13:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|10
1723421700000|2024-08-12 00:15:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723421710000|2024-08-12 00:15:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723421720000|2024-08-12 00:15:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723421730000|2024-08-12 00:15:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723421740000|2024-08-12 00:15:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723421750000|2024-08-12 00:15:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1723421770000|2024-08-12 00:16:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1723421780000|2024-08-12 00:16:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723421840000|2024-08-12 00:17:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|11
1723421920000|2024-08-12 00:18:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1723421930000|2024-08-12 00:18:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723421940000|2024-08-12 00:19:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723421950000|2024-08-12 00:19:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723421990000|2024-08-12 00:19:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723422010000|2024-08-12 00:20:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723422110000|2024-08-12 00:21:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723422150000|2024-08-12 00:22:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723422170000|2024-08-12 00:22:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723422180000|2024-08-12 00:23:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723422200000|2024-08-12 00:23:20|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723422240000|2024-08-12 00:24:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723422270000|2024-08-12 00:24:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1723422280000|2024-08-12 00:24:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723422300000|2024-08-12 00:25:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723422310000|2024-08-12 00:25:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723422320000|2024-08-12 00:25:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723422340000|2024-08-12 00:25:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723422370000|2024-08-12 00:26:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723422420000|2024-08-12 00:27:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1723422430000|2024-08-12 00:27:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723422530000|2024-08-12 00:28:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723422560000|2024-08-12 00:29:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723422570000|2024-08-12 00:29:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723422580000|2024-08-12 00:29:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723422590000|2024-08-12 00:29:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723422630000|2024-08-12 00:30:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1723422640000|2024-08-12 00:30:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723422690000|2024-08-12 00:31:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1723422700000|2024-08-12 00:31:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723422720000|2024-08-12 00:32:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723422730000|2024-08-12 00:32:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723422740000|2024-08-12 00:32:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723422760000|2024-08-12 00:32:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723422770000|2024-08-12 00:32:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723422780000|2024-08-12 00:33:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723422790000|2024-08-12 00:33:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723422810000|2024-08-12 00:33:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723422830000|2024-08-12 00:33:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723422840000|2024-08-12 00:34:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723422850000|2024-08-12 00:34:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723422860000|2024-08-12 00:34:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723422890000|2024-08-12 00:34:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723422900000|2024-08-12 00:35:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723422910000|2024-08-12 00:35:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723422920000|2024-08-12 00:35:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723422940000|2024-08-12 00:35:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723422950000|2024-08-12 00:35:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723422970000|2024-08-12 00:36:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723422980000|2024-08-12 00:36:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723423000000|2024-08-12 00:36:40|9.83|9.78|9.85|9.8|9.85|9.8|9.83|9.78|7
1723423020000|2024-08-12 00:37:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723423040000|2024-08-12 00:37:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723423050000|2024-08-12 00:37:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723423060000|2024-08-12 00:37:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723423070000|2024-08-12 00:37:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723423080000|2024-08-12 00:38:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723423090000|2024-08-12 00:38:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723423110000|2024-08-12 00:38:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723423120000|2024-08-12 00:38:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|11
1723423130000|2024-08-12 00:38:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723423140000|2024-08-12 00:39:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723423150000|2024-08-12 00:39:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723423210000|2024-08-12 00:40:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723423220000|2024-08-12 00:40:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723423230000|2024-08-12 00:40:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723423240000|2024-08-12 00:40:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723423260000|2024-08-12 00:41:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723423280000|2024-08-12 00:41:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723423320000|2024-08-12 00:42:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723423330000|2024-08-12 00:42:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|11
1723423340000|2024-08-12 00:42:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723423350000|2024-08-12 00:42:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723423360000|2024-08-12 00:42:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723423370000|2024-08-12 00:42:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723423390000|2024-08-12 00:43:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723423400000|2024-08-12 00:43:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723423420000|2024-08-12 00:43:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723423460000|2024-08-12 00:44:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723423470000|2024-08-12 00:44:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723423500000|2024-08-12 00:45:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723423540000|2024-08-12 00:45:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723423560000|2024-08-12 00:46:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1723423580000|2024-08-12 00:46:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723423590000|2024-08-12 00:46:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723423600000|2024-08-12 00:46:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723423630000|2024-08-12 00:47:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|10
1723423640000|2024-08-12 00:47:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723423670000|2024-08-12 00:47:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723423720000|2024-08-12 00:48:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723423740000|2024-08-12 00:49:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723423750000|2024-08-12 00:49:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723423800000|2024-08-12 00:50:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723423860000|2024-08-12 00:51:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723423870000|2024-08-12 00:51:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723423880000|2024-08-12 00:51:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723423910000|2024-08-12 00:51:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723423970000|2024-08-12 00:52:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723423980000|2024-08-12 00:53:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1723423990000|2024-08-12 00:53:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723424000000|2024-08-12 00:53:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723424030000|2024-08-12 00:53:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723424080000|2024-08-12 00:54:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723424120000|2024-08-12 00:55:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723424130000|2024-08-12 00:55:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723424150000|2024-08-12 00:55:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723424160000|2024-08-12 00:56:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723424210000|2024-08-12 00:56:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723424220000|2024-08-12 00:57:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723424260000|2024-08-12 00:57:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723424270000|2024-08-12 00:57:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723424330000|2024-08-12 00:58:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723424340000|2024-08-12 00:59:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723424410000|2024-08-12 01:00:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723424440000|2024-08-12 01:00:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723424490000|2024-08-12 01:01:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1723424500000|2024-08-12 01:01:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723424510000|2024-08-12 01:01:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723424550000|2024-08-12 01:02:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723424560000|2024-08-12 01:02:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723424580000|2024-08-12 01:03:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1723424590000|2024-08-12 01:03:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723424610000|2024-08-12 01:03:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723424620000|2024-08-12 01:03:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723424660000|2024-08-12 01:04:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723424700000|2024-08-12 01:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723424710000|2024-08-12 01:05:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723424720000|2024-08-12 01:05:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723424730000|2024-08-12 01:05:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723424740000|2024-08-12 01:05:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723424750000|2024-08-12 01:05:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723424760000|2024-08-12 01:06:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723424800000|2024-08-12 01:06:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723424820000|2024-08-12 01:07:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723424830000|2024-08-12 01:07:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723424840000|2024-08-12 01:07:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723424850000|2024-08-12 01:07:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723424880000|2024-08-12 01:08:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723424890000|2024-08-12 01:08:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723424970000|2024-08-12 01:09:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723425000000|2024-08-12 01:10:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723425020000|2024-08-12 01:10:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723425070000|2024-08-12 01:11:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723425080000|2024-08-12 01:11:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723425090000|2024-08-12 01:11:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723425100000|2024-08-12 01:11:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723425120000|2024-08-12 01:12:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723425360000|2024-08-12 01:16:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723425390000|2024-08-12 01:16:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723425420000|2024-08-12 01:17:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723425430000|2024-08-12 01:17:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723425440000|2024-08-12 01:17:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723425550000|2024-08-12 01:19:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723425620000|2024-08-12 01:20:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723425900000|2024-08-12 01:25:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723425940000|2024-08-12 01:25:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723426000000|2024-08-12 01:26:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723426010000|2024-08-12 01:26:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723426120000|2024-08-12 01:28:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723426260000|2024-08-12 01:31:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723426270000|2024-08-12 01:31:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723426320000|2024-08-12 01:32:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723426330000|2024-08-12 01:32:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723426340000|2024-08-12 01:32:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723426360000|2024-08-12 01:32:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723426370000|2024-08-12 01:32:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723426380000|2024-08-12 01:33:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723426390000|2024-08-12 01:33:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723426400000|2024-08-12 01:33:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723426410000|2024-08-12 01:33:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723426450000|2024-08-12 01:34:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723426530000|2024-08-12 01:35:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723426570000|2024-08-12 01:36:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723426580000|2024-08-12 01:36:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723426630000|2024-08-12 01:37:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723426640000|2024-08-12 01:37:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723426670000|2024-08-12 01:37:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723426680000|2024-08-12 01:38:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723426690000|2024-08-12 01:38:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723426700000|2024-08-12 01:38:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723426760000|2024-08-12 01:39:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723426770000|2024-08-12 01:39:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723426780000|2024-08-12 01:39:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723426850000|2024-08-12 01:40:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723426890000|2024-08-12 01:41:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723426900000|2024-08-12 01:41:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723426910000|2024-08-12 01:41:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723426920000|2024-08-12 01:42:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723426940000|2024-08-12 01:42:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723427020000|2024-08-12 01:43:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723427030000|2024-08-12 01:43:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723427040000|2024-08-12 01:44:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723427050000|2024-08-12 01:44:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723427060000|2024-08-12 01:44:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723427070000|2024-08-12 01:44:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723427090000|2024-08-12 01:44:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723427100000|2024-08-12 01:45:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723427130000|2024-08-12 01:45:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723427160000|2024-08-12 01:46:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723427170000|2024-08-12 01:46:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723427180000|2024-08-12 01:46:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723427190000|2024-08-12 01:46:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723427210000|2024-08-12 01:46:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723427240000|2024-08-12 01:47:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723427270000|2024-08-12 01:47:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723427300000|2024-08-12 01:48:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723427320000|2024-08-12 01:48:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723427340000|2024-08-12 01:49:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723427350000|2024-08-12 01:49:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723427370000|2024-08-12 01:49:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723427400000|2024-08-12 01:50:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723427410000|2024-08-12 01:50:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723427420000|2024-08-12 01:50:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723427430000|2024-08-12 01:50:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723427470000|2024-08-12 01:51:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723427480000|2024-08-12 01:51:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723427520000|2024-08-12 01:52:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723427540000|2024-08-12 01:52:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723427630000|2024-08-12 01:53:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723427700000|2024-08-12 01:55:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723427720000|2024-08-12 01:55:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723427730000|2024-08-12 01:55:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723427740000|2024-08-12 01:55:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723427770000|2024-08-12 01:56:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723427820000|2024-08-12 01:57:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723427830000|2024-08-12 01:57:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723427840000|2024-08-12 01:57:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723427960000|2024-08-12 01:59:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723427970000|2024-08-12 01:59:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723428010000|2024-08-12 02:00:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723428020000|2024-08-12 02:00:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723428030000|2024-08-12 02:00:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723428070000|2024-08-12 02:01:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723428150000|2024-08-12 02:02:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723428190000|2024-08-12 02:03:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723428230000|2024-08-12 02:03:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723428290000|2024-08-12 02:04:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723428300000|2024-08-12 02:05:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723428320000|2024-08-12 02:05:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723428330000|2024-08-12 02:05:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723428340000|2024-08-12 02:05:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723428350000|2024-08-12 02:05:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723428460000|2024-08-12 02:07:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|10
1723428600000|2024-08-12 02:10:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723428900000|2024-08-12 02:15:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723428950000|2024-08-12 02:15:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723428960000|2024-08-12 02:16:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723428990000|2024-08-12 02:16:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723429000000|2024-08-12 02:16:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723429050000|2024-08-12 02:17:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723429310000|2024-08-12 02:21:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723429490000|2024-08-12 02:24:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723429500000|2024-08-12 02:25:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723429510000|2024-08-12 02:25:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723429520000|2024-08-12 02:25:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723429530000|2024-08-12 02:25:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723429540000|2024-08-12 02:25:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723429560000|2024-08-12 02:26:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723429620000|2024-08-12 02:27:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723429630000|2024-08-12 02:27:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723429680000|2024-08-12 02:28:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723429710000|2024-08-12 02:28:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723429720000|2024-08-12 02:28:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723429830000|2024-08-12 02:30:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723429870000|2024-08-12 02:31:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723429910000|2024-08-12 02:31:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723429970000|2024-08-12 02:32:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723429980000|2024-08-12 02:33:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723430070000|2024-08-12 02:34:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723430130000|2024-08-12 02:35:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723430140000|2024-08-12 02:35:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723430180000|2024-08-12 02:36:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723430200000|2024-08-12 02:36:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723430350000|2024-08-12 02:39:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723430360000|2024-08-12 02:39:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723430410000|2024-08-12 02:40:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723430460000|2024-08-12 02:41:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723430470000|2024-08-12 02:41:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723430490000|2024-08-12 02:41:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723430540000|2024-08-12 02:42:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723430560000|2024-08-12 02:42:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723430630000|2024-08-12 02:43:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723430650000|2024-08-12 02:44:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723430660000|2024-08-12 02:44:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723430700000|2024-08-12 02:45:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723430820000|2024-08-12 02:47:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1723430830000|2024-08-12 02:47:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723430850000|2024-08-12 02:47:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723430970000|2024-08-12 02:49:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723431000000|2024-08-12 02:50:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723431040000|2024-08-12 02:50:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723431050000|2024-08-12 02:50:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723431070000|2024-08-12 02:51:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723431080000|2024-08-12 02:51:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723431090000|2024-08-12 02:51:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723431100000|2024-08-12 02:51:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723431110000|2024-08-12 02:51:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723431140000|2024-08-12 02:52:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723431160000|2024-08-12 02:52:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1723431250000|2024-08-12 02:54:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723431260000|2024-08-12 02:54:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723431280000|2024-08-12 02:54:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723431360000|2024-08-12 02:56:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723431440000|2024-08-12 02:57:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723431480000|2024-08-12 02:58:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723431510000|2024-08-12 02:58:30|10|9.95|9.99|9.94|10.01|9.96|9.99|9.94|4
1723431540000|2024-08-12 02:59:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723431640000|2024-08-12 03:00:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723431660000|2024-08-12 03:01:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723431700000|2024-08-12 03:01:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723431710000|2024-08-12 03:01:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723431910000|2024-08-12 03:05:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723431920000|2024-08-12 03:05:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723431950000|2024-08-12 03:05:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723431990000|2024-08-12 03:06:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723432000000|2024-08-12 03:06:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723432010000|2024-08-12 03:06:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723432060000|2024-08-12 03:07:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723432090000|2024-08-12 03:08:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1723432100000|2024-08-12 03:08:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|11
1723432110000|2024-08-12 03:08:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723432120000|2024-08-12 03:08:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723432210000|2024-08-12 03:10:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723432220000|2024-08-12 03:10:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723432240000|2024-08-12 03:10:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723432270000|2024-08-12 03:11:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723432340000|2024-08-12 03:12:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723432390000|2024-08-12 03:13:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723432400000|2024-08-12 03:13:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723432480000|2024-08-12 03:14:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723432490000|2024-08-12 03:14:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723432500000|2024-08-12 03:15:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723432560000|2024-08-12 03:16:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723432620000|2024-08-12 03:17:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723432670000|2024-08-12 03:17:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723432720000|2024-08-12 03:18:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723432730000|2024-08-12 03:18:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723432750000|2024-08-12 03:19:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723432930000|2024-08-12 03:22:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723432940000|2024-08-12 03:22:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723433010000|2024-08-12 03:23:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723433130000|2024-08-12 03:25:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723433150000|2024-08-12 03:25:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723433160000|2024-08-12 03:26:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723433170000|2024-08-12 03:26:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723433270000|2024-08-12 03:27:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723433290000|2024-08-12 03:28:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723433330000|2024-08-12 03:28:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723433340000|2024-08-12 03:29:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723433480000|2024-08-12 03:31:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723433490000|2024-08-12 03:31:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723433500000|2024-08-12 03:31:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723433530000|2024-08-12 03:32:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723433540000|2024-08-12 03:32:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723433570000|2024-08-12 03:32:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723433580000|2024-08-12 03:33:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723433600000|2024-08-12 03:33:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723433610000|2024-08-12 03:33:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723433640000|2024-08-12 03:34:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723433650000|2024-08-12 03:34:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723433660000|2024-08-12 03:34:20|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1723433690000|2024-08-12 03:34:50|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723433700000|2024-08-12 03:35:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723433800000|2024-08-12 03:36:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723433810000|2024-08-12 03:36:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723433910000|2024-08-12 03:38:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723434020000|2024-08-12 03:40:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723434040000|2024-08-12 03:40:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723434050000|2024-08-12 03:40:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723434060000|2024-08-12 03:41:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723434120000|2024-08-12 03:42:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723434220000|2024-08-12 03:43:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723434230000|2024-08-12 03:43:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723434300000|2024-08-12 03:45:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723434320000|2024-08-12 03:45:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723434340000|2024-08-12 03:45:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723434480000|2024-08-12 03:48:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723434490000|2024-08-12 03:48:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723434510000|2024-08-12 03:48:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723434520000|2024-08-12 03:48:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1723434530000|2024-08-12 03:48:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723434540000|2024-08-12 03:49:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723434550000|2024-08-12 03:49:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723434570000|2024-08-12 03:49:30|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723434580000|2024-08-12 03:49:40|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723434590000|2024-08-12 03:49:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723434610000|2024-08-12 03:50:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|6
1723434650000|2024-08-12 03:50:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723434700000|2024-08-12 03:51:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723434710000|2024-08-12 03:51:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723434720000|2024-08-12 03:52:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1723434730000|2024-08-12 03:52:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723434740000|2024-08-12 03:52:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723434800000|2024-08-12 03:53:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723434810000|2024-08-12 03:53:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1723434820000|2024-08-12 03:53:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723434870000|2024-08-12 03:54:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|9
1723435020000|2024-08-12 03:57:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723435050000|2024-08-12 03:57:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723435140000|2024-08-12 03:59:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723435260000|2024-08-12 04:01:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723435430000|2024-08-12 04:03:50|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723435470000|2024-08-12 04:04:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723435500000|2024-08-12 04:05:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1723435560000|2024-08-12 04:06:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723435570000|2024-08-12 04:06:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723435660000|2024-08-12 04:07:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723435690000|2024-08-12 04:08:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723435710000|2024-08-12 04:08:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1723435730000|2024-08-12 04:08:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723435740000|2024-08-12 04:09:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723435770000|2024-08-12 04:09:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723435800000|2024-08-12 04:10:00|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1723435880000|2024-08-12 04:11:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723435890000|2024-08-12 04:11:30|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723436050000|2024-08-12 04:14:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723436060000|2024-08-12 04:14:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723436070000|2024-08-12 04:14:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723436080000|2024-08-12 04:14:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723436110000|2024-08-12 04:15:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723436210000|2024-08-12 04:16:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723436320000|2024-08-12 04:18:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723436330000|2024-08-12 04:18:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723436350000|2024-08-12 04:19:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723436360000|2024-08-12 04:19:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1723436400000|2024-08-12 04:20:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723436440000|2024-08-12 04:20:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723436460000|2024-08-12 04:21:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723436470000|2024-08-12 04:21:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723436480000|2024-08-12 04:21:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723436520000|2024-08-12 04:22:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723436530000|2024-08-12 04:22:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1723436540000|2024-08-12 04:22:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723436620000|2024-08-12 04:23:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723436710000|2024-08-12 04:25:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723436740000|2024-08-12 04:25:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723436770000|2024-08-12 04:26:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723436800000|2024-08-12 04:26:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723436810000|2024-08-12 04:26:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723436830000|2024-08-12 04:27:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723436880000|2024-08-12 04:28:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1723436890000|2024-08-12 04:28:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723436910000|2024-08-12 04:28:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723436970000|2024-08-12 04:29:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723436980000|2024-08-12 04:29:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723436990000|2024-08-12 04:29:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723437000000|2024-08-12 04:30:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723437070000|2024-08-12 04:31:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723437180000|2024-08-12 04:33:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723437200000|2024-08-12 04:33:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723437210000|2024-08-12 04:33:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723437230000|2024-08-12 04:33:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723437240000|2024-08-12 04:34:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723437250000|2024-08-12 04:34:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723437280000|2024-08-12 04:34:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723437350000|2024-08-12 04:35:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723437360000|2024-08-12 04:36:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1723437370000|2024-08-12 04:36:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723437380000|2024-08-12 04:36:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723437520000|2024-08-12 04:38:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723437530000|2024-08-12 04:38:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723437540000|2024-08-12 04:39:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1723437550000|2024-08-12 04:39:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723437600000|2024-08-12 04:40:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723437610000|2024-08-12 04:40:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723437630000|2024-08-12 04:40:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723437640000|2024-08-12 04:40:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723437690000|2024-08-12 04:41:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723437730000|2024-08-12 04:42:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723437770000|2024-08-12 04:42:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723437780000|2024-08-12 04:43:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723437800000|2024-08-12 04:43:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723437810000|2024-08-12 04:43:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723437950000|2024-08-12 04:45:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723437960000|2024-08-12 04:46:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723437970000|2024-08-12 04:46:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723437990000|2024-08-12 04:46:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723438080000|2024-08-12 04:48:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723438090000|2024-08-12 04:48:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723438100000|2024-08-12 04:48:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723438120000|2024-08-12 04:48:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723438200000|2024-08-12 04:50:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723438230000|2024-08-12 04:50:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723438310000|2024-08-12 04:51:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723438510000|2024-08-12 04:55:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723438530000|2024-08-12 04:55:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723438650000|2024-08-12 04:57:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723438660000|2024-08-12 04:57:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723438670000|2024-08-12 04:57:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723438860000|2024-08-12 05:01:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723438910000|2024-08-12 05:01:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723438990000|2024-08-12 05:03:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723439000000|2024-08-12 05:03:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723439030000|2024-08-12 05:03:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723439050000|2024-08-12 05:04:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723439070000|2024-08-12 05:04:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723439090000|2024-08-12 05:04:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723439100000|2024-08-12 05:05:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723439130000|2024-08-12 05:05:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723439150000|2024-08-12 05:05:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723439220000|2024-08-12 05:07:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723439310000|2024-08-12 05:08:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723439340000|2024-08-12 05:09:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723439460000|2024-08-12 05:11:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723439700000|2024-08-12 05:15:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723439710000|2024-08-12 05:15:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723439740000|2024-08-12 05:15:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723439760000|2024-08-12 05:16:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723439770000|2024-08-12 05:16:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723439780000|2024-08-12 05:16:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723439790000|2024-08-12 05:16:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723439800000|2024-08-12 05:16:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723439810000|2024-08-12 05:16:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723439820000|2024-08-12 05:17:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723439840000|2024-08-12 05:17:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723439870000|2024-08-12 05:17:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723439910000|2024-08-12 05:18:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723440160000|2024-08-12 05:22:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723440180000|2024-08-12 05:23:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723440290000|2024-08-12 05:24:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723440360000|2024-08-12 05:26:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1723440380000|2024-08-12 05:26:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723440510000|2024-08-12 05:28:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723440530000|2024-08-12 05:28:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723440590000|2024-08-12 05:29:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723440620000|2024-08-12 05:30:20|9.99|9.94|10.01|9.96|10.01|9.96|9.99|9.94|3
1723440630000|2024-08-12 05:30:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1723440680000|2024-08-12 05:31:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723440780000|2024-08-12 05:33:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723440820000|2024-08-12 05:33:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723440830000|2024-08-12 05:33:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1723440840000|2024-08-12 05:34:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723440850000|2024-08-12 05:34:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723440870000|2024-08-12 05:34:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723440880000|2024-08-12 05:34:40|10|9.95|10|9.95|10.01|9.96|10|9.95|11
1723440890000|2024-08-12 05:34:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1723440900000|2024-08-12 05:35:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1723440950000|2024-08-12 05:35:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723441230000|2024-08-12 05:40:30|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723441370000|2024-08-12 05:42:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723441380000|2024-08-12 05:43:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|14
1723441390000|2024-08-12 05:43:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723441400000|2024-08-12 05:43:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723441490000|2024-08-12 05:44:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723441500000|2024-08-12 05:45:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723441510000|2024-08-12 05:45:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723441520000|2024-08-12 05:45:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723441540000|2024-08-12 05:45:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723441550000|2024-08-12 05:45:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723441700000|2024-08-12 05:48:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723441740000|2024-08-12 05:49:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723441840000|2024-08-12 05:50:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723441870000|2024-08-12 05:51:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723441880000|2024-08-12 05:51:20|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723441980000|2024-08-12 05:53:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723442100000|2024-08-12 05:55:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1723442130000|2024-08-12 05:55:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723442180000|2024-08-12 05:56:20|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723442190000|2024-08-12 05:56:30|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723442200000|2024-08-12 05:56:40|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1723442210000|2024-08-12 05:56:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723442290000|2024-08-12 05:58:10|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1723442300000|2024-08-12 05:58:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723442310000|2024-08-12 05:58:30|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723442340000|2024-08-12 05:59:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723442400000|2024-08-12 06:00:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723442410000|2024-08-12 06:00:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723442430000|2024-08-12 06:00:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723442440000|2024-08-12 06:00:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723442480000|2024-08-12 06:01:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723442500000|2024-08-12 06:01:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723442510000|2024-08-12 06:01:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723442630000|2024-08-12 06:03:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723442650000|2024-08-12 06:04:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723442710000|2024-08-12 06:05:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723442890000|2024-08-12 06:08:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723442900000|2024-08-12 06:08:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723443100000|2024-08-12 06:11:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723443110000|2024-08-12 06:11:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723443120000|2024-08-12 06:12:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723443190000|2024-08-12 06:13:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723443200000|2024-08-12 06:13:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723443210000|2024-08-12 06:13:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723443280000|2024-08-12 06:14:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723443330000|2024-08-12 06:15:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723443360000|2024-08-12 06:16:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723443420000|2024-08-12 06:17:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723443430000|2024-08-12 06:17:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723443480000|2024-08-12 06:18:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723443560000|2024-08-12 06:19:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723443600000|2024-08-12 06:20:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723443650000|2024-08-12 06:20:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723443800000|2024-08-12 06:23:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723443970000|2024-08-12 06:26:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723444000000|2024-08-12 06:26:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723444010000|2024-08-12 06:26:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723444140000|2024-08-12 06:29:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723444150000|2024-08-12 06:29:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723444160000|2024-08-12 06:29:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723444170000|2024-08-12 06:29:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723444180000|2024-08-12 06:29:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723444190000|2024-08-12 06:29:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723444200000|2024-08-12 06:30:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723444250000|2024-08-12 06:30:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|8
1723444260000|2024-08-12 06:31:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723444280000|2024-08-12 06:31:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723444290000|2024-08-12 06:31:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723444310000|2024-08-12 06:31:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723444350000|2024-08-12 06:32:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723444360000|2024-08-12 06:32:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723444370000|2024-08-12 06:32:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723444400000|2024-08-12 06:33:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1723444410000|2024-08-12 06:33:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723444430000|2024-08-12 06:33:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723444480000|2024-08-12 06:34:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723444490000|2024-08-12 06:34:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723444530000|2024-08-12 06:35:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723444550000|2024-08-12 06:35:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723444560000|2024-08-12 06:36:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723444570000|2024-08-12 06:36:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|7
1723444580000|2024-08-12 06:36:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723444600000|2024-08-12 06:36:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|9
1723444610000|2024-08-12 06:36:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723444720000|2024-08-12 06:38:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723444780000|2024-08-12 06:39:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723444790000|2024-08-12 06:39:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723444910000|2024-08-12 06:41:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723444920000|2024-08-12 06:42:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723444930000|2024-08-12 06:42:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723445040000|2024-08-12 06:44:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723445050000|2024-08-12 06:44:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723445100000|2024-08-12 06:45:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723445110000|2024-08-12 06:45:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723445150000|2024-08-12 06:45:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723445160000|2024-08-12 06:46:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723445200000|2024-08-12 06:46:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723445210000|2024-08-12 06:46:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723445250000|2024-08-12 06:47:30|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723445260000|2024-08-12 06:47:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723445270000|2024-08-12 06:47:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723445280000|2024-08-12 06:48:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723445310000|2024-08-12 06:48:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723445320000|2024-08-12 06:48:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723445330000|2024-08-12 06:48:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723445340000|2024-08-12 06:49:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723445360000|2024-08-12 06:49:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723445370000|2024-08-12 06:49:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723445450000|2024-08-12 06:50:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723445470000|2024-08-12 06:51:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723445530000|2024-08-12 06:52:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723445580000|2024-08-12 06:53:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723445610000|2024-08-12 06:53:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723445700000|2024-08-12 06:55:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723445770000|2024-08-12 06:56:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723445780000|2024-08-12 06:56:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723445790000|2024-08-12 06:56:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723445860000|2024-08-12 06:57:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|9
1723445870000|2024-08-12 06:57:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723445880000|2024-08-12 06:58:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723445890000|2024-08-12 06:58:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723445900000|2024-08-12 06:58:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723445910000|2024-08-12 06:58:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723446010000|2024-08-12 07:00:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723446020000|2024-08-12 07:00:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723446060000|2024-08-12 07:01:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723446070000|2024-08-12 07:01:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723446110000|2024-08-12 07:01:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723446120000|2024-08-12 07:02:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723446190000|2024-08-12 07:03:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723446200000|2024-08-12 07:03:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723446210000|2024-08-12 07:03:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723446260000|2024-08-12 07:04:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723446270000|2024-08-12 07:04:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723446370000|2024-08-12 07:06:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723446390000|2024-08-12 07:06:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723446400000|2024-08-12 07:06:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723446410000|2024-08-12 07:06:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723446480000|2024-08-12 07:08:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723446500000|2024-08-12 07:08:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723446530000|2024-08-12 07:08:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723446540000|2024-08-12 07:09:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|12
1723446560000|2024-08-12 07:09:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723446590000|2024-08-12 07:09:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723446600000|2024-08-12 07:10:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723446620000|2024-08-12 07:10:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723446710000|2024-08-12 07:11:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723446870000|2024-08-12 07:14:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|9
1723446880000|2024-08-12 07:14:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723446900000|2024-08-12 07:15:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723446940000|2024-08-12 07:15:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723446950000|2024-08-12 07:15:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723446980000|2024-08-12 07:16:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723447010000|2024-08-12 07:16:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723447020000|2024-08-12 07:17:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723447030000|2024-08-12 07:17:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723447040000|2024-08-12 07:17:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723447090000|2024-08-12 07:18:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723447150000|2024-08-12 07:19:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723447160000|2024-08-12 07:19:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723447170000|2024-08-12 07:19:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723447190000|2024-08-12 07:19:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723447200000|2024-08-12 07:20:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723447210000|2024-08-12 07:20:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723447220000|2024-08-12 07:20:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723447230000|2024-08-12 07:20:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723447240000|2024-08-12 07:20:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723447260000|2024-08-12 07:21:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723447270000|2024-08-12 07:21:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723447320000|2024-08-12 07:22:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723447330000|2024-08-12 07:22:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723447340000|2024-08-12 07:22:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723447360000|2024-08-12 07:22:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723447370000|2024-08-12 07:22:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723447380000|2024-08-12 07:23:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1723447390000|2024-08-12 07:23:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723447400000|2024-08-12 07:23:20|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|8
1723447420000|2024-08-12 07:23:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723447430000|2024-08-12 07:23:50|9.9|9.85|9.91|9.86|9.92|9.87|9.9|9.85|6
1723447440000|2024-08-12 07:24:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723447450000|2024-08-12 07:24:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723447460000|2024-08-12 07:24:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723447470000|2024-08-12 07:24:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723447510000|2024-08-12 07:25:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723447520000|2024-08-12 07:25:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723447550000|2024-08-12 07:25:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723447560000|2024-08-12 07:26:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723447570000|2024-08-12 07:26:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723447580000|2024-08-12 07:26:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723447620000|2024-08-12 07:27:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723447630000|2024-08-12 07:27:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723447660000|2024-08-12 07:27:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723447680000|2024-08-12 07:28:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723447690000|2024-08-12 07:28:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723447710000|2024-08-12 07:28:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723447730000|2024-08-12 07:28:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723447770000|2024-08-12 07:29:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723447790000|2024-08-12 07:29:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723447850000|2024-08-12 07:30:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723447880000|2024-08-12 07:31:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723447900000|2024-08-12 07:31:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723447990000|2024-08-12 07:33:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723448010000|2024-08-12 07:33:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|9
1723448020000|2024-08-12 07:33:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723448060000|2024-08-12 07:34:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723448070000|2024-08-12 07:34:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723448110000|2024-08-12 07:35:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723448120000|2024-08-12 07:35:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723448130000|2024-08-12 07:35:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723448140000|2024-08-12 07:35:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723448160000|2024-08-12 07:36:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723448190000|2024-08-12 07:36:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723448210000|2024-08-12 07:36:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723448220000|2024-08-12 07:37:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723448250000|2024-08-12 07:37:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723448280000|2024-08-12 07:38:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723448300000|2024-08-12 07:38:20|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723448310000|2024-08-12 07:38:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723448320000|2024-08-12 07:38:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723448340000|2024-08-12 07:39:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723448370000|2024-08-12 07:39:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723448380000|2024-08-12 07:39:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723448430000|2024-08-12 07:40:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1723448450000|2024-08-12 07:40:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723448460000|2024-08-12 07:41:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723448480000|2024-08-12 07:41:20|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1723448530000|2024-08-12 07:42:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723448550000|2024-08-12 07:42:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723448590000|2024-08-12 07:43:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723448600000|2024-08-12 07:43:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723448670000|2024-08-12 07:44:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723448700000|2024-08-12 07:45:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723448710000|2024-08-12 07:45:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723448730000|2024-08-12 07:45:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723448750000|2024-08-12 07:45:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723448770000|2024-08-12 07:46:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723448800000|2024-08-12 07:46:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723448810000|2024-08-12 07:46:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723448820000|2024-08-12 07:47:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723448860000|2024-08-12 07:47:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723448870000|2024-08-12 07:47:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723448950000|2024-08-12 07:49:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723448980000|2024-08-12 07:49:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723449000000|2024-08-12 07:50:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723449010000|2024-08-12 07:50:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|10
1723449020000|2024-08-12 07:50:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723449030000|2024-08-12 07:50:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723449070000|2024-08-12 07:51:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723449100000|2024-08-12 07:51:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723449110000|2024-08-12 07:51:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723449120000|2024-08-12 07:52:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723449160000|2024-08-12 07:52:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723449190000|2024-08-12 07:53:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723449200000|2024-08-12 07:53:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723449220000|2024-08-12 07:53:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723449230000|2024-08-12 07:53:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723449240000|2024-08-12 07:54:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723449250000|2024-08-12 07:54:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723449310000|2024-08-12 07:55:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723449320000|2024-08-12 07:55:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723449360000|2024-08-12 07:56:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723449510000|2024-08-12 07:58:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723449570000|2024-08-12 07:59:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723449590000|2024-08-12 07:59:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723449620000|2024-08-12 08:00:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1723449630000|2024-08-12 08:00:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723449640000|2024-08-12 08:00:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723449660000|2024-08-12 08:01:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723449680000|2024-08-12 08:01:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723449700000|2024-08-12 08:01:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723449750000|2024-08-12 08:02:30|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723449760000|2024-08-12 08:02:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723449780000|2024-08-12 08:03:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723449800000|2024-08-12 08:03:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723449810000|2024-08-12 08:03:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723449820000|2024-08-12 08:03:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723449840000|2024-08-12 08:04:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1723449880000|2024-08-12 08:04:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|9
1723449890000|2024-08-12 08:04:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723449900000|2024-08-12 08:05:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1723449950000|2024-08-12 08:05:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723449970000|2024-08-12 08:06:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723449990000|2024-08-12 08:06:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723450010000|2024-08-12 08:06:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723450020000|2024-08-12 08:07:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723450060000|2024-08-12 08:07:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723450070000|2024-08-12 08:07:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723450080000|2024-08-12 08:08:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723450110000|2024-08-12 08:08:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723450120000|2024-08-12 08:08:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723450140000|2024-08-12 08:09:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1723450150000|2024-08-12 08:09:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723450180000|2024-08-12 08:09:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723450190000|2024-08-12 08:09:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723450210000|2024-08-12 08:10:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723450220000|2024-08-12 08:10:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723450230000|2024-08-12 08:10:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723450240000|2024-08-12 08:10:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|8
1723450250000|2024-08-12 08:10:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723450270000|2024-08-12 08:11:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723450280000|2024-08-12 08:11:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723450300000|2024-08-12 08:11:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723450310000|2024-08-12 08:11:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723450350000|2024-08-12 08:12:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723450360000|2024-08-12 08:12:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723450370000|2024-08-12 08:12:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723450380000|2024-08-12 08:13:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723450390000|2024-08-12 08:13:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723450400000|2024-08-12 08:13:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1723450410000|2024-08-12 08:13:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723450420000|2024-08-12 08:13:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723450490000|2024-08-12 08:14:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723450500000|2024-08-12 08:15:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723450510000|2024-08-12 08:15:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723450540000|2024-08-12 08:15:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723450550000|2024-08-12 08:15:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723450610000|2024-08-12 08:16:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723450650000|2024-08-12 08:17:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723450750000|2024-08-12 08:19:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|9
1723450760000|2024-08-12 08:19:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723450810000|2024-08-12 08:20:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723450820000|2024-08-12 08:20:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723450950000|2024-08-12 08:22:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723450960000|2024-08-12 08:22:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723451020000|2024-08-12 08:23:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723451050000|2024-08-12 08:24:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723451070000|2024-08-12 08:24:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1723451080000|2024-08-12 08:24:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723451100000|2024-08-12 08:25:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723451110000|2024-08-12 08:25:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723451170000|2024-08-12 08:26:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|9
1723451210000|2024-08-12 08:26:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723451270000|2024-08-12 08:27:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723451280000|2024-08-12 08:28:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1723451470000|2024-08-12 08:31:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723451480000|2024-08-12 08:31:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1723451490000|2024-08-12 08:31:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723451520000|2024-08-12 08:32:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1723451560000|2024-08-12 08:32:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|9
1723451570000|2024-08-12 08:32:50|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|11
1723451610000|2024-08-12 08:33:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723451750000|2024-08-12 08:35:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723451760000|2024-08-12 08:36:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723451770000|2024-08-12 08:36:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|14
1723451780000|2024-08-12 08:36:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723451790000|2024-08-12 08:36:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723451900000|2024-08-12 08:38:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723451910000|2024-08-12 08:38:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723452040000|2024-08-12 08:40:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723452050000|2024-08-12 08:40:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723452060000|2024-08-12 08:41:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|9
1723452200000|2024-08-12 08:43:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723452210000|2024-08-12 08:43:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723452260000|2024-08-12 08:44:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723452320000|2024-08-12 08:45:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723452330000|2024-08-12 08:45:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723452340000|2024-08-12 08:45:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723452370000|2024-08-12 08:46:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723452380000|2024-08-12 08:46:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723452420000|2024-08-12 08:47:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723452430000|2024-08-12 08:47:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723452470000|2024-08-12 08:47:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723452480000|2024-08-12 08:48:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723452490000|2024-08-12 08:48:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723452520000|2024-08-12 08:48:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723452530000|2024-08-12 08:48:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723452560000|2024-08-12 08:49:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723452570000|2024-08-12 08:49:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723452580000|2024-08-12 08:49:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723452590000|2024-08-12 08:49:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723452710000|2024-08-12 08:51:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723452730000|2024-08-12 08:52:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723452740000|2024-08-12 08:52:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723452770000|2024-08-12 08:52:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723452780000|2024-08-12 08:53:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723452790000|2024-08-12 08:53:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723452820000|2024-08-12 08:53:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723452880000|2024-08-12 08:54:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723452890000|2024-08-12 08:54:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723452900000|2024-08-12 08:55:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723452960000|2024-08-12 08:56:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723452980000|2024-08-12 08:56:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723452990000|2024-08-12 08:56:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723453000000|2024-08-12 08:56:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723453020000|2024-08-12 08:57:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723453030000|2024-08-12 08:57:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723453040000|2024-08-12 08:57:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723453050000|2024-08-12 08:57:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723453070000|2024-08-12 08:57:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723453080000|2024-08-12 08:58:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723453100000|2024-08-12 08:58:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723453120000|2024-08-12 08:58:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723453160000|2024-08-12 08:59:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723453220000|2024-08-12 09:00:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723453230000|2024-08-12 09:00:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723453240000|2024-08-12 09:00:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723453260000|2024-08-12 09:01:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723453270000|2024-08-12 09:01:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723453280000|2024-08-12 09:01:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723453290000|2024-08-12 09:01:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723453300000|2024-08-12 09:01:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723453320000|2024-08-12 09:02:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723453330000|2024-08-12 09:02:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723453340000|2024-08-12 09:02:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723453360000|2024-08-12 09:02:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723453370000|2024-08-12 09:02:50|9.93|9.88|9.92|9.87|9.94|9.89|9.92|9.87|4
1723453380000|2024-08-12 09:03:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723453390000|2024-08-12 09:03:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723453400000|2024-08-12 09:03:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723453410000|2024-08-12 09:03:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723453420000|2024-08-12 09:03:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723453430000|2024-08-12 09:03:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723453440000|2024-08-12 09:04:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723453500000|2024-08-12 09:05:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723453520000|2024-08-12 09:05:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723453530000|2024-08-12 09:05:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723453550000|2024-08-12 09:05:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723453560000|2024-08-12 09:06:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723453580000|2024-08-12 09:06:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723453590000|2024-08-12 09:06:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723453610000|2024-08-12 09:06:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723453620000|2024-08-12 09:07:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723453690000|2024-08-12 09:08:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723453810000|2024-08-12 09:10:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723453820000|2024-08-12 09:10:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723453830000|2024-08-12 09:10:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723453910000|2024-08-12 09:11:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723453950000|2024-08-12 09:12:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723453960000|2024-08-12 09:12:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1723453970000|2024-08-12 09:12:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723453980000|2024-08-12 09:13:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1723454010000|2024-08-12 09:13:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723454020000|2024-08-12 09:13:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723454050000|2024-08-12 09:14:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723454060000|2024-08-12 09:14:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723454070000|2024-08-12 09:14:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723454080000|2024-08-12 09:14:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723454100000|2024-08-12 09:15:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723454120000|2024-08-12 09:15:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723454130000|2024-08-12 09:15:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723454140000|2024-08-12 09:15:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723454230000|2024-08-12 09:17:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|9
1723454270000|2024-08-12 09:17:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723454290000|2024-08-12 09:18:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1723454300000|2024-08-12 09:18:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|9
1723454310000|2024-08-12 09:18:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723454350000|2024-08-12 09:19:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723454360000|2024-08-12 09:19:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723454370000|2024-08-12 09:19:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723454490000|2024-08-12 09:21:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723454590000|2024-08-12 09:23:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723454600000|2024-08-12 09:23:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723454610000|2024-08-12 09:23:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723454620000|2024-08-12 09:23:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723454630000|2024-08-12 09:23:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1723454640000|2024-08-12 09:24:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723454650000|2024-08-12 09:24:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723454670000|2024-08-12 09:24:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723454720000|2024-08-12 09:25:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723454750000|2024-08-12 09:25:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723454770000|2024-08-12 09:26:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723454780000|2024-08-12 09:26:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723454790000|2024-08-12 09:26:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723454860000|2024-08-12 09:27:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723454870000|2024-08-12 09:27:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723454880000|2024-08-12 09:28:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723454890000|2024-08-12 09:28:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723454900000|2024-08-12 09:28:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723454910000|2024-08-12 09:28:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723454940000|2024-08-12 09:29:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723455000000|2024-08-12 09:30:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|17
1723455010000|2024-08-12 09:30:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723455020000|2024-08-12 09:30:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723455030000|2024-08-12 09:30:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723455040000|2024-08-12 09:30:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1723455050000|2024-08-12 09:30:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723455060000|2024-08-12 09:31:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723455070000|2024-08-12 09:31:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723455080000|2024-08-12 09:31:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723455240000|2024-08-12 09:34:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723455310000|2024-08-12 09:35:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723455320000|2024-08-12 09:35:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1723455330000|2024-08-12 09:35:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723455350000|2024-08-12 09:35:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723455360000|2024-08-12 09:36:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723455410000|2024-08-12 09:36:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723455430000|2024-08-12 09:37:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723455440000|2024-08-12 09:37:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723455450000|2024-08-12 09:37:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723455470000|2024-08-12 09:37:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723455520000|2024-08-12 09:38:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723455600000|2024-08-12 09:40:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723455610000|2024-08-12 09:40:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1723455620000|2024-08-12 09:40:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723455630000|2024-08-12 09:40:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723455640000|2024-08-12 09:40:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723455650000|2024-08-12 09:40:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723455660000|2024-08-12 09:41:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723455760000|2024-08-12 09:42:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723455770000|2024-08-12 09:42:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723455780000|2024-08-12 09:43:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723455790000|2024-08-12 09:43:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723455800000|2024-08-12 09:43:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|15
1723455830000|2024-08-12 09:43:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723455850000|2024-08-12 09:44:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723455860000|2024-08-12 09:44:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1723455870000|2024-08-12 09:44:30|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723455890000|2024-08-12 09:44:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723455920000|2024-08-12 09:45:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723456000000|2024-08-12 09:46:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723456010000|2024-08-12 09:46:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723456020000|2024-08-12 09:47:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723456160000|2024-08-12 09:49:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723456180000|2024-08-12 09:49:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723456190000|2024-08-12 09:49:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723456200000|2024-08-12 09:50:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723456210000|2024-08-12 09:50:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723456230000|2024-08-12 09:50:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723456260000|2024-08-12 09:51:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723456270000|2024-08-12 09:51:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723456310000|2024-08-12 09:51:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723456350000|2024-08-12 09:52:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|12
1723456360000|2024-08-12 09:52:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723456370000|2024-08-12 09:52:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723456440000|2024-08-12 09:54:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723456510000|2024-08-12 09:55:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723456520000|2024-08-12 09:55:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723456610000|2024-08-12 09:56:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723456630000|2024-08-12 09:57:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723456680000|2024-08-12 09:58:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723456690000|2024-08-12 09:58:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1723456730000|2024-08-12 09:58:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723456750000|2024-08-12 09:59:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723456760000|2024-08-12 09:59:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723456770000|2024-08-12 09:59:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723456780000|2024-08-12 09:59:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723456790000|2024-08-12 09:59:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723456800000|2024-08-12 10:00:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723456810000|2024-08-12 10:00:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723456830000|2024-08-12 10:00:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723456940000|2024-08-12 10:02:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723456970000|2024-08-12 10:02:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723457050000|2024-08-12 10:04:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723457060000|2024-08-12 10:04:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723457070000|2024-08-12 10:04:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723457080000|2024-08-12 10:04:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723457090000|2024-08-12 10:04:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723457100000|2024-08-12 10:05:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723457140000|2024-08-12 10:05:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723457150000|2024-08-12 10:05:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723457220000|2024-08-12 10:07:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723457230000|2024-08-12 10:07:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723457260000|2024-08-12 10:07:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723457270000|2024-08-12 10:07:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|12
1723457280000|2024-08-12 10:08:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723457320000|2024-08-12 10:08:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723457330000|2024-08-12 10:08:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723457340000|2024-08-12 10:09:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723457350000|2024-08-12 10:09:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723457360000|2024-08-12 10:09:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723457440000|2024-08-12 10:10:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723457450000|2024-08-12 10:10:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723457460000|2024-08-12 10:11:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723457520000|2024-08-12 10:12:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723457530000|2024-08-12 10:12:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723457580000|2024-08-12 10:13:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723457710000|2024-08-12 10:15:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723457720000|2024-08-12 10:15:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|11
1723457730000|2024-08-12 10:15:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723457750000|2024-08-12 10:15:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723457760000|2024-08-12 10:16:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723457790000|2024-08-12 10:16:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723457810000|2024-08-12 10:16:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|15
1723457820000|2024-08-12 10:17:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723457850000|2024-08-12 10:17:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723457860000|2024-08-12 10:17:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723457920000|2024-08-12 10:18:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723457930000|2024-08-12 10:18:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723457960000|2024-08-12 10:19:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723457970000|2024-08-12 10:19:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723457980000|2024-08-12 10:19:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723457990000|2024-08-12 10:19:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723458010000|2024-08-12 10:20:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723458030000|2024-08-12 10:20:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723458040000|2024-08-12 10:20:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723458070000|2024-08-12 10:21:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|7
1723458090000|2024-08-12 10:21:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1723458100000|2024-08-12 10:21:40|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723458120000|2024-08-12 10:22:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723458130000|2024-08-12 10:22:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723458140000|2024-08-12 10:22:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723458160000|2024-08-12 10:22:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723458200000|2024-08-12 10:23:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723458210000|2024-08-12 10:23:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723458250000|2024-08-12 10:24:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723458340000|2024-08-12 10:25:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723458350000|2024-08-12 10:25:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723458360000|2024-08-12 10:26:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723458370000|2024-08-12 10:26:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723458380000|2024-08-12 10:26:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723458400000|2024-08-12 10:26:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723458410000|2024-08-12 10:26:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723458420000|2024-08-12 10:27:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723458540000|2024-08-12 10:29:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723458550000|2024-08-12 10:29:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723458570000|2024-08-12 10:29:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723458650000|2024-08-12 10:30:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723458710000|2024-08-12 10:31:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723458720000|2024-08-12 10:32:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723458770000|2024-08-12 10:32:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723458850000|2024-08-12 10:34:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723458860000|2024-08-12 10:34:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723458880000|2024-08-12 10:34:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723458900000|2024-08-12 10:35:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723458910000|2024-08-12 10:35:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723458950000|2024-08-12 10:35:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1723458970000|2024-08-12 10:36:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1723459040000|2024-08-12 10:37:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723459050000|2024-08-12 10:37:30|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723459060000|2024-08-12 10:37:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723459090000|2024-08-12 10:38:10|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1723459100000|2024-08-12 10:38:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|8
1723459110000|2024-08-12 10:38:30|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1723459120000|2024-08-12 10:38:40|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1723459130000|2024-08-12 10:38:50|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1723459150000|2024-08-12 10:39:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723459210000|2024-08-12 10:40:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723459270000|2024-08-12 10:41:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723459300000|2024-08-12 10:41:40|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723459310000|2024-08-12 10:41:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723459350000|2024-08-12 10:42:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723459360000|2024-08-12 10:42:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723459370000|2024-08-12 10:42:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723459400000|2024-08-12 10:43:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723459420000|2024-08-12 10:43:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723459430000|2024-08-12 10:43:50|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1723459440000|2024-08-12 10:44:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1723459450000|2024-08-12 10:44:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1723459530000|2024-08-12 10:45:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1723459570000|2024-08-12 10:46:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723459610000|2024-08-12 10:46:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723459640000|2024-08-12 10:47:20|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|7
1723459660000|2024-08-12 10:47:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723459720000|2024-08-12 10:48:40|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723459730000|2024-08-12 10:48:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723459820000|2024-08-12 10:50:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723459830000|2024-08-12 10:50:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723459840000|2024-08-12 10:50:40|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1723459880000|2024-08-12 10:51:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723459910000|2024-08-12 10:51:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723460130000|2024-08-12 10:55:30|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723460140000|2024-08-12 10:55:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723460150000|2024-08-12 10:55:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723460160000|2024-08-12 10:56:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1723460170000|2024-08-12 10:56:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723460180000|2024-08-12 10:56:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723460190000|2024-08-12 10:56:30|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1723460200000|2024-08-12 10:56:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723460220000|2024-08-12 10:57:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1723460230000|2024-08-12 10:57:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723460240000|2024-08-12 10:57:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723460280000|2024-08-12 10:58:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723460290000|2024-08-12 10:58:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723460310000|2024-08-12 10:58:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723460320000|2024-08-12 10:58:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723460410000|2024-08-12 11:00:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723460450000|2024-08-12 11:00:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723460460000|2024-08-12 11:01:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1723460470000|2024-08-12 11:01:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723460510000|2024-08-12 11:01:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723460520000|2024-08-12 11:02:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723460530000|2024-08-12 11:02:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723460550000|2024-08-12 11:02:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723460560000|2024-08-12 11:02:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1723460570000|2024-08-12 11:02:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723460580000|2024-08-12 11:03:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723460590000|2024-08-12 11:03:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723460600000|2024-08-12 11:03:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1723460610000|2024-08-12 11:03:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723460620000|2024-08-12 11:03:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|7
1723460640000|2024-08-12 11:04:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723460660000|2024-08-12 11:04:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723460670000|2024-08-12 11:04:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1723460680000|2024-08-12 11:04:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1723460700000|2024-08-12 11:05:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723460710000|2024-08-12 11:05:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723460720000|2024-08-12 11:05:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723460730000|2024-08-12 11:05:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723460770000|2024-08-12 11:06:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723460790000|2024-08-12 11:06:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|9
1723460850000|2024-08-12 11:07:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723460860000|2024-08-12 11:07:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723460880000|2024-08-12 11:08:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723460890000|2024-08-12 11:08:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1723460900000|2024-08-12 11:08:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723460930000|2024-08-12 11:08:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723460960000|2024-08-12 11:09:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|8
1723460970000|2024-08-12 11:09:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723460980000|2024-08-12 11:09:40|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723460990000|2024-08-12 11:09:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1723461000000|2024-08-12 11:10:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723461010000|2024-08-12 11:10:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|10
1723461020000|2024-08-12 11:10:20|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723461040000|2024-08-12 11:10:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723461050000|2024-08-12 11:10:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723461120000|2024-08-12 11:12:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723461140000|2024-08-12 11:12:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723461170000|2024-08-12 11:12:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|12
1723461180000|2024-08-12 11:13:00|10.05|10|10.05|10|10.05|10|10.04|9.99|9
1723461200000|2024-08-12 11:13:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1723461210000|2024-08-12 11:13:30|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1723461250000|2024-08-12 11:14:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723461260000|2024-08-12 11:14:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723461270000|2024-08-12 11:14:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723461280000|2024-08-12 11:14:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|11
1723461290000|2024-08-12 11:14:50|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1723461300000|2024-08-12 11:15:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723461310000|2024-08-12 11:15:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723461340000|2024-08-12 11:15:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723461450000|2024-08-12 11:17:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723461520000|2024-08-12 11:18:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1723461580000|2024-08-12 11:19:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723461650000|2024-08-12 11:20:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1723461660000|2024-08-12 11:21:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723461670000|2024-08-12 11:21:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723461690000|2024-08-12 11:21:30|10.05|10|10.05|10|10.05|10|10.04|9.99|9
1723461700000|2024-08-12 11:21:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1723461730000|2024-08-12 11:22:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723461800000|2024-08-12 11:23:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|9
1723461810000|2024-08-12 11:23:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|11
1723461860000|2024-08-12 11:24:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723461870000|2024-08-12 11:24:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723461940000|2024-08-12 11:25:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723461960000|2024-08-12 11:26:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723461970000|2024-08-12 11:26:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723462010000|2024-08-12 11:26:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723462020000|2024-08-12 11:27:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723462030000|2024-08-12 11:27:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1723462050000|2024-08-12 11:27:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1723462100000|2024-08-12 11:28:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723462120000|2024-08-12 11:28:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723462190000|2024-08-12 11:29:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723462230000|2024-08-12 11:30:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723462270000|2024-08-12 11:31:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723462290000|2024-08-12 11:31:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723462310000|2024-08-12 11:31:50|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723462320000|2024-08-12 11:32:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723462350000|2024-08-12 11:32:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723462400000|2024-08-12 11:33:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1723462420000|2024-08-12 11:33:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723462450000|2024-08-12 11:34:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723462470000|2024-08-12 11:34:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723462480000|2024-08-12 11:34:40|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723462490000|2024-08-12 11:34:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|9
1723462500000|2024-08-12 11:35:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1723462510000|2024-08-12 11:35:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723462530000|2024-08-12 11:35:30|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723462540000|2024-08-12 11:35:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723462550000|2024-08-12 11:35:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723462560000|2024-08-12 11:36:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723462580000|2024-08-12 11:36:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723462630000|2024-08-12 11:37:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723462640000|2024-08-12 11:37:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|9
1723462650000|2024-08-12 11:37:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723462770000|2024-08-12 11:39:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723462780000|2024-08-12 11:39:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|8
1723462790000|2024-08-12 11:39:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723462800000|2024-08-12 11:40:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723462810000|2024-08-12 11:40:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723462880000|2024-08-12 11:41:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723462900000|2024-08-12 11:41:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723462940000|2024-08-12 11:42:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723462980000|2024-08-12 11:43:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723462990000|2024-08-12 11:43:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723463000000|2024-08-12 11:43:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1723463140000|2024-08-12 11:45:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723463150000|2024-08-12 11:45:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723463160000|2024-08-12 11:46:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723463170000|2024-08-12 11:46:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723463230000|2024-08-12 11:47:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723463240000|2024-08-12 11:47:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723463280000|2024-08-12 11:48:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723463290000|2024-08-12 11:48:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723463300000|2024-08-12 11:48:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723463310000|2024-08-12 11:48:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1723463320000|2024-08-12 11:48:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723463330000|2024-08-12 11:48:50|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723463340000|2024-08-12 11:49:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1723463380000|2024-08-12 11:49:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1723463400000|2024-08-12 11:50:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723463420000|2024-08-12 11:50:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723463440000|2024-08-12 11:50:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723463450000|2024-08-12 11:50:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723463460000|2024-08-12 11:51:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723463470000|2024-08-12 11:51:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|10
1723463480000|2024-08-12 11:51:20|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723463490000|2024-08-12 11:51:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1723463500000|2024-08-12 11:51:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723463510000|2024-08-12 11:51:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723463520000|2024-08-12 11:52:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723463530000|2024-08-12 11:52:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|15
1723463540000|2024-08-12 11:52:20|10.05|10|10.05|10|10.05|10|10.04|9.99|9
1723463550000|2024-08-12 11:52:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723463560000|2024-08-12 11:52:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723463570000|2024-08-12 11:52:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|9
1723463580000|2024-08-12 11:53:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|10
1723463590000|2024-08-12 11:53:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1723463600000|2024-08-12 11:53:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|12
1723463610000|2024-08-12 11:53:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|12
1723463620000|2024-08-12 11:53:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723463630000|2024-08-12 11:53:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723463680000|2024-08-12 11:54:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723463740000|2024-08-12 11:55:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1723463750000|2024-08-12 11:55:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723463760000|2024-08-12 11:56:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723463770000|2024-08-12 11:56:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723463780000|2024-08-12 11:56:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723463790000|2024-08-12 11:56:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723463840000|2024-08-12 11:57:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723463850000|2024-08-12 11:57:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723463870000|2024-08-12 11:57:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723463880000|2024-08-12 11:58:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723463890000|2024-08-12 11:58:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723463920000|2024-08-12 11:58:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723463930000|2024-08-12 11:58:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|9
1723463940000|2024-08-12 11:59:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1723464000000|2024-08-12 12:00:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723464040000|2024-08-12 12:00:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723464050000|2024-08-12 12:00:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723464120000|2024-08-12 12:02:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723464130000|2024-08-12 12:02:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723464140000|2024-08-12 12:02:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723464180000|2024-08-12 12:03:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723464190000|2024-08-12 12:03:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1723464200000|2024-08-12 12:03:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723464210000|2024-08-12 12:03:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723464250000|2024-08-12 12:04:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723464260000|2024-08-12 12:04:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|8
1723464270000|2024-08-12 12:04:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723464290000|2024-08-12 12:04:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723464300000|2024-08-12 12:05:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723464340000|2024-08-12 12:05:40|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723464350000|2024-08-12 12:05:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723464360000|2024-08-12 12:06:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723464410000|2024-08-12 12:06:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723464430000|2024-08-12 12:07:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1723464440000|2024-08-12 12:07:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|12
1723464450000|2024-08-12 12:07:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1723464490000|2024-08-12 12:08:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1723464540000|2024-08-12 12:09:00|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723464550000|2024-08-12 12:09:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723464560000|2024-08-12 12:09:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723464570000|2024-08-12 12:09:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1723464580000|2024-08-12 12:09:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723464590000|2024-08-12 12:09:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1723464600000|2024-08-12 12:10:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|9
1723464610000|2024-08-12 12:10:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723464640000|2024-08-12 12:10:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723464650000|2024-08-12 12:10:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|16
1723464720000|2024-08-12 12:12:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723464760000|2024-08-12 12:12:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723464770000|2024-08-12 12:12:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723464850000|2024-08-12 12:14:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723464860000|2024-08-12 12:14:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723464870000|2024-08-12 12:14:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1723464890000|2024-08-12 12:14:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723464910000|2024-08-12 12:15:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723465000000|2024-08-12 12:16:40|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723465020000|2024-08-12 12:17:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|9
1723465030000|2024-08-12 12:17:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723465090000|2024-08-12 12:18:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723465100000|2024-08-12 12:18:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1723465110000|2024-08-12 12:18:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723465120000|2024-08-12 12:18:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|11
1723465130000|2024-08-12 12:18:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723465140000|2024-08-12 12:19:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|8
1723465160000|2024-08-12 12:19:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723465200000|2024-08-12 12:20:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723465210000|2024-08-12 12:20:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723465230000|2024-08-12 12:20:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723465280000|2024-08-12 12:21:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723465490000|2024-08-12 12:24:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723465520000|2024-08-12 12:25:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723465530000|2024-08-12 12:25:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723465540000|2024-08-12 12:25:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723465550000|2024-08-12 12:25:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723465560000|2024-08-12 12:26:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1723465570000|2024-08-12 12:26:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723465590000|2024-08-12 12:26:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723465600000|2024-08-12 12:26:40|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1723465620000|2024-08-12 12:27:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723465630000|2024-08-12 12:27:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1723465660000|2024-08-12 12:27:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1723465670000|2024-08-12 12:27:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723465700000|2024-08-12 12:28:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723465920000|2024-08-12 12:32:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723465940000|2024-08-12 12:32:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1723465970000|2024-08-12 12:32:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1723466000000|2024-08-12 12:33:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1723466020000|2024-08-12 12:33:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723466040000|2024-08-12 12:34:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1723466050000|2024-08-12 12:34:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1723466060000|2024-08-12 12:34:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1723466090000|2024-08-12 12:34:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1723466120000|2024-08-12 12:35:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1723466140000|2024-08-12 12:35:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|9
1723466150000|2024-08-12 12:35:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1723466230000|2024-08-12 12:37:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723466240000|2024-08-12 12:37:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723466250000|2024-08-12 12:37:30|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1723466290000|2024-08-12 12:38:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723466300000|2024-08-12 12:38:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723466310000|2024-08-12 12:38:30|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723466320000|2024-08-12 12:38:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723466330000|2024-08-12 12:38:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723466400000|2024-08-12 12:40:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1723466410000|2024-08-12 12:40:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723466420000|2024-08-12 12:40:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723466460000|2024-08-12 12:41:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723466470000|2024-08-12 12:41:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723466540000|2024-08-12 12:42:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723466650000|2024-08-12 12:44:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723466660000|2024-08-12 12:44:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723466720000|2024-08-12 12:45:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723466730000|2024-08-12 12:45:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723466740000|2024-08-12 12:45:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1723466760000|2024-08-12 12:46:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723466790000|2024-08-12 12:46:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|13
1723466810000|2024-08-12 12:46:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723466860000|2024-08-12 12:47:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723466950000|2024-08-12 12:49:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723467000000|2024-08-12 12:50:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723467020000|2024-08-12 12:50:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723467030000|2024-08-12 12:50:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723467040000|2024-08-12 12:50:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723467050000|2024-08-12 12:50:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723467060000|2024-08-12 12:51:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723467070000|2024-08-12 12:51:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723467080000|2024-08-12 12:51:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1723467100000|2024-08-12 12:51:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723467200000|2024-08-12 12:53:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723467220000|2024-08-12 12:53:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723467300000|2024-08-12 12:55:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723467320000|2024-08-12 12:55:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723467330000|2024-08-12 12:55:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723467380000|2024-08-12 12:56:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723467390000|2024-08-12 12:56:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723467430000|2024-08-12 12:57:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723467450000|2024-08-12 12:57:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723467540000|2024-08-12 12:59:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723467570000|2024-08-12 12:59:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723467610000|2024-08-12 13:00:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723467630000|2024-08-12 13:00:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723467640000|2024-08-12 13:00:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1723467650000|2024-08-12 13:00:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723467660000|2024-08-12 13:01:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723467680000|2024-08-12 13:01:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1723467700000|2024-08-12 13:01:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723467710000|2024-08-12 13:01:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1723467720000|2024-08-12 13:02:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1723467730000|2024-08-12 13:02:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723467740000|2024-08-12 13:02:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723467750000|2024-08-12 13:02:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|10
1723467780000|2024-08-12 13:03:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723467900000|2024-08-12 13:05:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723468120000|2024-08-12 13:08:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723468250000|2024-08-12 13:10:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1723468280000|2024-08-12 13:11:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723468290000|2024-08-12 13:11:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1723468300000|2024-08-12 13:11:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1723468400000|2024-08-12 13:13:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723468410000|2024-08-12 13:13:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723468500000|2024-08-12 13:15:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1723468510000|2024-08-12 13:15:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1723468520000|2024-08-12 13:15:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723468530000|2024-08-12 13:15:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1723468550000|2024-08-12 13:15:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723468560000|2024-08-12 13:16:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723468660000|2024-08-12 13:17:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723468720000|2024-08-12 13:18:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723468730000|2024-08-12 13:18:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1723468740000|2024-08-12 13:19:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723468750000|2024-08-12 13:19:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|11
1723468770000|2024-08-12 13:19:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723468780000|2024-08-12 13:19:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723468790000|2024-08-12 13:19:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1723468800000|2024-08-12 13:20:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1723468890000|2024-08-12 13:21:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723468900000|2024-08-12 13:21:40|10.02|9.97|10.01|9.96|10.02|9.97|10|9.95|6
1723468910000|2024-08-12 13:21:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1723468920000|2024-08-12 13:22:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723468930000|2024-08-12 13:22:10|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1723468940000|2024-08-12 13:22:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723468990000|2024-08-12 13:23:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1723469000000|2024-08-12 13:23:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723469010000|2024-08-12 13:23:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1723469020000|2024-08-12 13:23:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723469080000|2024-08-12 13:24:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723469090000|2024-08-12 13:24:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1723469120000|2024-08-12 13:25:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723469140000|2024-08-12 13:25:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723469300000|2024-08-12 13:28:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723469330000|2024-08-12 13:28:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723469340000|2024-08-12 13:29:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1723469450000|2024-08-12 13:30:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723469530000|2024-08-12 13:32:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723469540000|2024-08-12 13:32:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723469550000|2024-08-12 13:32:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723469570000|2024-08-12 13:32:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723469590000|2024-08-12 13:33:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1723469610000|2024-08-12 13:33:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1723469680000|2024-08-12 13:34:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723469710000|2024-08-12 13:35:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723469720000|2024-08-12 13:35:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723469730000|2024-08-12 13:35:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723469740000|2024-08-12 13:35:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723469760000|2024-08-12 13:36:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723469780000|2024-08-12 13:36:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723469830000|2024-08-12 13:37:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723469840000|2024-08-12 13:37:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|8
1723469890000|2024-08-12 13:38:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723469900000|2024-08-12 13:38:20|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1723469910000|2024-08-12 13:38:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723469940000|2024-08-12 13:39:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723470000000|2024-08-12 13:40:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723470010000|2024-08-12 13:40:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723470020000|2024-08-12 13:40:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723470030000|2024-08-12 13:40:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723470040000|2024-08-12 13:40:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1723470050000|2024-08-12 13:40:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1723470070000|2024-08-12 13:41:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723470080000|2024-08-12 13:41:20|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|6
1723470090000|2024-08-12 13:41:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|10
1723470100000|2024-08-12 13:41:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|12
1723470110000|2024-08-12 13:41:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723470120000|2024-08-12 13:42:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723470140000|2024-08-12 13:42:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723470180000|2024-08-12 13:43:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723470200000|2024-08-12 13:43:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723470210000|2024-08-12 13:43:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723470220000|2024-08-12 13:43:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723470240000|2024-08-12 13:44:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723470250000|2024-08-12 13:44:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723470270000|2024-08-12 13:44:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723470300000|2024-08-12 13:45:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723470310000|2024-08-12 13:45:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723470320000|2024-08-12 13:45:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723470330000|2024-08-12 13:45:30|9.92|9.87|9.9|9.85|9.92|9.87|9.9|9.85|3
1723470340000|2024-08-12 13:45:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723470350000|2024-08-12 13:45:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723470360000|2024-08-12 13:46:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723470370000|2024-08-12 13:46:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723470380000|2024-08-12 13:46:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723470390000|2024-08-12 13:46:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723470420000|2024-08-12 13:47:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723470430000|2024-08-12 13:47:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723470450000|2024-08-12 13:47:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723470480000|2024-08-12 13:48:00|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|5
1723470490000|2024-08-12 13:48:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723470500000|2024-08-12 13:48:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723470510000|2024-08-12 13:48:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723470520000|2024-08-12 13:48:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723470530000|2024-08-12 13:48:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723470540000|2024-08-12 13:49:00|9.84|9.79|9.85|9.8|9.86|9.81|9.84|9.79|4
1723470550000|2024-08-12 13:49:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723470560000|2024-08-12 13:49:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723470570000|2024-08-12 13:49:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723470580000|2024-08-12 13:49:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723470590000|2024-08-12 13:49:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723470600000|2024-08-12 13:50:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723470610000|2024-08-12 13:50:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723470620000|2024-08-12 13:50:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723470630000|2024-08-12 13:50:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723470640000|2024-08-12 13:50:40|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|7
1723470660000|2024-08-12 13:51:00|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|5
1723470670000|2024-08-12 13:51:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723470680000|2024-08-12 13:51:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723470690000|2024-08-12 13:51:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723470700000|2024-08-12 13:51:40|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|10
1723470710000|2024-08-12 13:51:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723470720000|2024-08-12 13:52:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723470730000|2024-08-12 13:52:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723470740000|2024-08-12 13:52:20|9.88|9.83|9.87|9.82|9.88|9.83|9.86|9.81|6
1723470760000|2024-08-12 13:52:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723470780000|2024-08-12 13:53:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723470790000|2024-08-12 13:53:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723470800000|2024-08-12 13:53:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723470810000|2024-08-12 13:53:30|9.87|9.82|9.88|9.83|9.88|9.83|9.86|9.81|4
1723470820000|2024-08-12 13:53:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|14
1723470830000|2024-08-12 13:53:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723470840000|2024-08-12 13:54:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723470850000|2024-08-12 13:54:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723470860000|2024-08-12 13:54:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723470870000|2024-08-12 13:54:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723470880000|2024-08-12 13:54:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723470890000|2024-08-12 13:54:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723470900000|2024-08-12 13:55:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|12
1723470910000|2024-08-12 13:55:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723470920000|2024-08-12 13:55:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723470930000|2024-08-12 13:55:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723470950000|2024-08-12 13:55:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1723470960000|2024-08-12 13:56:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723470970000|2024-08-12 13:56:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723470980000|2024-08-12 13:56:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723470990000|2024-08-12 13:56:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723471000000|2024-08-12 13:56:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723471020000|2024-08-12 13:57:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723471030000|2024-08-12 13:57:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723471040000|2024-08-12 13:57:20|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723471060000|2024-08-12 13:57:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723471070000|2024-08-12 13:57:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|11
1723471080000|2024-08-12 13:58:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723471090000|2024-08-12 13:58:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723471100000|2024-08-12 13:58:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723471110000|2024-08-12 13:58:30|9.82|9.77|9.85|9.8|9.85|9.8|9.82|9.77|10
1723471120000|2024-08-12 13:58:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723471130000|2024-08-12 13:58:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723471140000|2024-08-12 13:59:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723471150000|2024-08-12 13:59:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723471170000|2024-08-12 13:59:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723471190000|2024-08-12 13:59:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723471200000|2024-08-12 14:00:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723471210000|2024-08-12 14:00:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723471220000|2024-08-12 14:00:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723471230000|2024-08-12 14:00:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|14
1723471240000|2024-08-12 14:00:40|9.83|9.78|9.82|9.77|9.84|9.79|9.82|9.77|6
1723471250000|2024-08-12 14:00:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|9
1723471260000|2024-08-12 14:01:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1723471270000|2024-08-12 14:01:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723471280000|2024-08-12 14:01:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723471290000|2024-08-12 14:01:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1723471310000|2024-08-12 14:01:50|9.78|9.73|9.79|9.74|9.79|9.74|9.77|9.72|4
1723471320000|2024-08-12 14:02:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723471330000|2024-08-12 14:02:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723471340000|2024-08-12 14:02:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1723471350000|2024-08-12 14:02:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1723471360000|2024-08-12 14:02:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723471380000|2024-08-12 14:03:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723471390000|2024-08-12 14:03:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1723471400000|2024-08-12 14:03:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723471410000|2024-08-12 14:03:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723471420000|2024-08-12 14:03:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723471430000|2024-08-12 14:03:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723471440000|2024-08-12 14:04:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723471480000|2024-08-12 14:04:40|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1723471490000|2024-08-12 14:04:50|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1723471500000|2024-08-12 14:05:00|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|5
1723471510000|2024-08-12 14:05:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1723471530000|2024-08-12 14:05:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723471540000|2024-08-12 14:05:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723471550000|2024-08-12 14:05:50|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|6
1723471560000|2024-08-12 14:06:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723471570000|2024-08-12 14:06:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723471580000|2024-08-12 14:06:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723471590000|2024-08-12 14:06:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723471610000|2024-08-12 14:06:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723471620000|2024-08-12 14:07:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723471630000|2024-08-12 14:07:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723471640000|2024-08-12 14:07:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723471660000|2024-08-12 14:07:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723471680000|2024-08-12 14:08:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723471690000|2024-08-12 14:08:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723471700000|2024-08-12 14:08:20|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|11
1723471710000|2024-08-12 14:08:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723471720000|2024-08-12 14:08:40|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|7
1723471740000|2024-08-12 14:09:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723471750000|2024-08-12 14:09:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723471760000|2024-08-12 14:09:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1723471770000|2024-08-12 14:09:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723471790000|2024-08-12 14:09:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723471810000|2024-08-12 14:10:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723471820000|2024-08-12 14:10:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723471830000|2024-08-12 14:10:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723471840000|2024-08-12 14:10:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723471860000|2024-08-12 14:11:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723471870000|2024-08-12 14:11:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723471880000|2024-08-12 14:11:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723471900000|2024-08-12 14:11:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723471920000|2024-08-12 14:12:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1723471930000|2024-08-12 14:12:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1723471940000|2024-08-12 14:12:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|11
1723471950000|2024-08-12 14:12:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723471960000|2024-08-12 14:12:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723471970000|2024-08-12 14:12:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723471980000|2024-08-12 14:13:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723471990000|2024-08-12 14:13:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723472000000|2024-08-12 14:13:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723472010000|2024-08-12 14:13:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723472020000|2024-08-12 14:13:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723472030000|2024-08-12 14:13:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723472040000|2024-08-12 14:14:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723472080000|2024-08-12 14:14:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723472090000|2024-08-12 14:14:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1723472100000|2024-08-12 14:15:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723472110000|2024-08-12 14:15:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723472120000|2024-08-12 14:15:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723472130000|2024-08-12 14:15:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723472140000|2024-08-12 14:15:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723472150000|2024-08-12 14:15:50|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|6
1723472160000|2024-08-12 14:16:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723472170000|2024-08-12 14:16:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723472180000|2024-08-12 14:16:20|9.92|9.87|9.92|9.87|9.93|9.88|9.91|9.86|9
1723472190000|2024-08-12 14:16:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723472200000|2024-08-12 14:16:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723472210000|2024-08-12 14:16:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723472250000|2024-08-12 14:17:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1723472260000|2024-08-12 14:17:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723472270000|2024-08-12 14:17:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723472280000|2024-08-12 14:18:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723472300000|2024-08-12 14:18:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723472310000|2024-08-12 14:18:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723472320000|2024-08-12 14:18:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723472330000|2024-08-12 14:18:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723472340000|2024-08-12 14:19:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723472350000|2024-08-12 14:19:10|9.94|9.89|9.92|9.87|9.94|9.89|9.92|9.87|5
1723472370000|2024-08-12 14:19:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723472380000|2024-08-12 14:19:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723472410000|2024-08-12 14:20:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723472440000|2024-08-12 14:20:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723472460000|2024-08-12 14:21:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723472470000|2024-08-12 14:21:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723472480000|2024-08-12 14:21:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723472510000|2024-08-12 14:21:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723472520000|2024-08-12 14:22:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723472560000|2024-08-12 14:22:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723472570000|2024-08-12 14:22:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723472590000|2024-08-12 14:23:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723472600000|2024-08-12 14:23:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723472610000|2024-08-12 14:23:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723472630000|2024-08-12 14:23:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723472640000|2024-08-12 14:24:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723472670000|2024-08-12 14:24:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723472690000|2024-08-12 14:24:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723472710000|2024-08-12 14:25:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723472730000|2024-08-12 14:25:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723472760000|2024-08-12 14:26:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723472780000|2024-08-12 14:26:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723472800000|2024-08-12 14:26:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723472820000|2024-08-12 14:27:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723472830000|2024-08-12 14:27:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723472880000|2024-08-12 14:28:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723472920000|2024-08-12 14:28:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723472930000|2024-08-12 14:28:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723472980000|2024-08-12 14:29:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723472990000|2024-08-12 14:29:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723473000000|2024-08-12 14:30:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723473010000|2024-08-12 14:30:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723473020000|2024-08-12 14:30:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723473030000|2024-08-12 14:30:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723473040000|2024-08-12 14:30:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723473060000|2024-08-12 14:31:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|12
1723473070000|2024-08-12 14:31:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723473080000|2024-08-12 14:31:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723473090000|2024-08-12 14:31:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723473100000|2024-08-12 14:31:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723473110000|2024-08-12 14:31:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723473120000|2024-08-12 14:32:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723473130000|2024-08-12 14:32:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723473140000|2024-08-12 14:32:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723473150000|2024-08-12 14:32:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723473160000|2024-08-12 14:32:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723473180000|2024-08-12 14:33:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723473190000|2024-08-12 14:33:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723473250000|2024-08-12 14:34:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1723473260000|2024-08-12 14:34:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723473270000|2024-08-12 14:34:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723473310000|2024-08-12 14:35:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723473320000|2024-08-12 14:35:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723473330000|2024-08-12 14:35:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723473350000|2024-08-12 14:35:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723473360000|2024-08-12 14:36:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723473370000|2024-08-12 14:36:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723473380000|2024-08-12 14:36:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723473400000|2024-08-12 14:36:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1723473410000|2024-08-12 14:36:50|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1723473420000|2024-08-12 14:37:00|10.01|9.96|10.02|9.97|10.02|9.97|10|9.95|6
1723473430000|2024-08-12 14:37:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723473440000|2024-08-12 14:37:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1723473450000|2024-08-12 14:37:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723473460000|2024-08-12 14:37:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723473470000|2024-08-12 14:37:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1723473480000|2024-08-12 14:38:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723473490000|2024-08-12 14:38:10|10.05|10|10.03|9.98|10.05|10|10.03|9.98|7
1723473500000|2024-08-12 14:38:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723473510000|2024-08-12 14:38:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1723473520000|2024-08-12 14:38:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1723473530000|2024-08-12 14:38:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1723473540000|2024-08-12 14:39:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723473550000|2024-08-12 14:39:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1723473560000|2024-08-12 14:39:20|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723473570000|2024-08-12 14:39:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723473580000|2024-08-12 14:39:40|10.05|10|10.05|10|10.05|10|10.04|9.99|11
1723473590000|2024-08-12 14:39:50|10.04|9.99|10.03|9.98|10.05|10|10.03|9.98|12
1723473600000|2024-08-12 14:40:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1723473610000|2024-08-12 14:40:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723473620000|2024-08-12 14:40:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723473630000|2024-08-12 14:40:30|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1723473660000|2024-08-12 14:41:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723473670000|2024-08-12 14:41:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723473680000|2024-08-12 14:41:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1723473690000|2024-08-12 14:41:30|10.05|10|10.04|9.99|10.05|10|10.03|9.98|8
1723473700000|2024-08-12 14:41:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|7
1723473710000|2024-08-12 14:41:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723473750000|2024-08-12 14:42:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723473760000|2024-08-12 14:42:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723473770000|2024-08-12 14:42:50|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723473780000|2024-08-12 14:43:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1723473790000|2024-08-12 14:43:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723473800000|2024-08-12 14:43:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1723473810000|2024-08-12 14:43:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723473830000|2024-08-12 14:43:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723473840000|2024-08-12 14:44:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723473850000|2024-08-12 14:44:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723473860000|2024-08-12 14:44:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723473880000|2024-08-12 14:44:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723473890000|2024-08-12 14:44:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723473900000|2024-08-12 14:45:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723473910000|2024-08-12 14:45:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723473920000|2024-08-12 14:45:20|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|8
1723473930000|2024-08-12 14:45:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723473940000|2024-08-12 14:45:40|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723473970000|2024-08-12 14:46:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723473980000|2024-08-12 14:46:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1723473990000|2024-08-12 14:46:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723474000000|2024-08-12 14:46:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723474010000|2024-08-12 14:46:50|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|13
1723474020000|2024-08-12 14:47:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723474030000|2024-08-12 14:47:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723474070000|2024-08-12 14:47:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723474090000|2024-08-12 14:48:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723474100000|2024-08-12 14:48:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723474110000|2024-08-12 14:48:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723474120000|2024-08-12 14:48:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723474130000|2024-08-12 14:48:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723474140000|2024-08-12 14:49:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723474150000|2024-08-12 14:49:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723474160000|2024-08-12 14:49:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|10
1723474170000|2024-08-12 14:49:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723474180000|2024-08-12 14:49:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723474190000|2024-08-12 14:49:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|12
1723474200000|2024-08-12 14:50:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1723474210000|2024-08-12 14:50:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723474250000|2024-08-12 14:50:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723474260000|2024-08-12 14:51:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723474270000|2024-08-12 14:51:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723474280000|2024-08-12 14:51:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723474290000|2024-08-12 14:51:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723474310000|2024-08-12 14:51:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723474320000|2024-08-12 14:52:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1723474330000|2024-08-12 14:52:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1723474340000|2024-08-12 14:52:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1723474360000|2024-08-12 14:52:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723474390000|2024-08-12 14:53:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1723474400000|2024-08-12 14:53:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723474410000|2024-08-12 14:53:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|17
1723474420000|2024-08-12 14:53:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1723474430000|2024-08-12 14:53:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1723474440000|2024-08-12 14:54:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723474460000|2024-08-12 14:54:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723474470000|2024-08-12 14:54:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|8
1723474480000|2024-08-12 14:54:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723474500000|2024-08-12 14:55:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|9
1723474510000|2024-08-12 14:55:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723474540000|2024-08-12 14:55:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1723474570000|2024-08-12 14:56:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723474580000|2024-08-12 14:56:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723474610000|2024-08-12 14:56:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1723474620000|2024-08-12 14:57:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|15
1723474630000|2024-08-12 14:57:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723474740000|2024-08-12 14:59:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723474750000|2024-08-12 14:59:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723474760000|2024-08-12 14:59:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723474800000|2024-08-12 15:00:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1723474830000|2024-08-12 15:00:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723474840000|2024-08-12 15:00:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723474850000|2024-08-12 15:00:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1723474860000|2024-08-12 15:01:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1723474870000|2024-08-12 15:01:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1723474880000|2024-08-12 15:01:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723474930000|2024-08-12 15:02:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723474940000|2024-08-12 15:02:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1723474950000|2024-08-12 15:02:30|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1723474960000|2024-08-12 15:02:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723474970000|2024-08-12 15:02:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723474980000|2024-08-12 15:03:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1723475010000|2024-08-12 15:03:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1723475020000|2024-08-12 15:03:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1723475030000|2024-08-12 15:03:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1723475040000|2024-08-12 15:04:00|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1723475050000|2024-08-12 15:04:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|14
1723475060000|2024-08-12 15:04:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1723475070000|2024-08-12 15:04:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|11
1723475080000|2024-08-12 15:04:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1723475100000|2024-08-12 15:05:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723475110000|2024-08-12 15:05:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1723475120000|2024-08-12 15:05:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1723475130000|2024-08-12 15:05:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1723475160000|2024-08-12 15:06:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1723475190000|2024-08-12 15:06:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|12
1723475220000|2024-08-12 15:07:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723475230000|2024-08-12 15:07:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723475240000|2024-08-12 15:07:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723475250000|2024-08-12 15:07:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1723475260000|2024-08-12 15:07:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723475290000|2024-08-12 15:08:10|10|9.95|10|9.95|10.01|9.96|10|9.95|7
1723475300000|2024-08-12 15:08:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723475310000|2024-08-12 15:08:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723475330000|2024-08-12 15:08:50|10|9.95|10|9.95|10.01|9.96|10|9.95|7
1723475340000|2024-08-12 15:09:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723475350000|2024-08-12 15:09:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1723475420000|2024-08-12 15:10:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1723475430000|2024-08-12 15:10:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|8
1723475440000|2024-08-12 15:10:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723475460000|2024-08-12 15:11:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723475470000|2024-08-12 15:11:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723475480000|2024-08-12 15:11:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1723475490000|2024-08-12 15:11:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723475520000|2024-08-12 15:12:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1723475550000|2024-08-12 15:12:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723475560000|2024-08-12 15:12:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723475590000|2024-08-12 15:13:10|10|9.95|10|9.95|10.01|9.96|10|9.95|7
1723475610000|2024-08-12 15:13:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723475620000|2024-08-12 15:13:40|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723475630000|2024-08-12 15:13:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723475660000|2024-08-12 15:14:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1723475670000|2024-08-12 15:14:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723475680000|2024-08-12 15:14:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723475710000|2024-08-12 15:15:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|8
1723475730000|2024-08-12 15:15:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723475750000|2024-08-12 15:15:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723475760000|2024-08-12 15:16:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723475770000|2024-08-12 15:16:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|6
1723475780000|2024-08-12 15:16:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723475800000|2024-08-12 15:16:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723475810000|2024-08-12 15:16:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1723475820000|2024-08-12 15:17:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1723475830000|2024-08-12 15:17:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|12
1723475840000|2024-08-12 15:17:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1723475850000|2024-08-12 15:17:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1723475860000|2024-08-12 15:17:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723475870000|2024-08-12 15:17:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1723475880000|2024-08-12 15:18:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1723475900000|2024-08-12 15:18:20|10|9.95|10|9.95|10.01|9.96|10|9.95|9
1723475910000|2024-08-12 15:18:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723475930000|2024-08-12 15:18:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723475940000|2024-08-12 15:19:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723475950000|2024-08-12 15:19:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723475970000|2024-08-12 15:19:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723475980000|2024-08-12 15:19:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723475990000|2024-08-12 15:19:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1723476000000|2024-08-12 15:20:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723476010000|2024-08-12 15:20:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723476030000|2024-08-12 15:20:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723476050000|2024-08-12 15:20:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723476060000|2024-08-12 15:21:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723476070000|2024-08-12 15:21:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1723476090000|2024-08-12 15:21:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1723476100000|2024-08-12 15:21:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723476120000|2024-08-12 15:22:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723476130000|2024-08-12 15:22:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|7
1723476150000|2024-08-12 15:22:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1723476160000|2024-08-12 15:22:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723476170000|2024-08-12 15:22:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723476180000|2024-08-12 15:23:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723476190000|2024-08-12 15:23:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723476200000|2024-08-12 15:23:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723476210000|2024-08-12 15:23:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723476220000|2024-08-12 15:23:40|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|7
1723476230000|2024-08-12 15:23:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723476240000|2024-08-12 15:24:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723476250000|2024-08-12 15:24:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1723476260000|2024-08-12 15:24:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723476270000|2024-08-12 15:24:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|13
1723476280000|2024-08-12 15:24:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723476290000|2024-08-12 15:24:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723476300000|2024-08-12 15:25:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723476310000|2024-08-12 15:25:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723476320000|2024-08-12 15:25:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723476330000|2024-08-12 15:25:30|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|8
1723476340000|2024-08-12 15:25:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723476350000|2024-08-12 15:25:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723476360000|2024-08-12 15:26:00|9.92|9.87|9.91|9.86|9.93|9.88|9.91|9.86|4
1723476370000|2024-08-12 15:26:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723476380000|2024-08-12 15:26:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723476390000|2024-08-12 15:26:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723476400000|2024-08-12 15:26:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723476410000|2024-08-12 15:26:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723476420000|2024-08-12 15:27:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723476430000|2024-08-12 15:27:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723476440000|2024-08-12 15:27:20|9.93|9.88|9.95|9.9|9.95|9.9|9.93|9.88|7
1723476450000|2024-08-12 15:27:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723476460000|2024-08-12 15:27:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723476470000|2024-08-12 15:27:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723476480000|2024-08-12 15:28:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723476490000|2024-08-12 15:28:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723476510000|2024-08-12 15:28:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723476520000|2024-08-12 15:28:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723476530000|2024-08-12 15:28:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723476560000|2024-08-12 15:29:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723476580000|2024-08-12 15:29:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723476600000|2024-08-12 15:30:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|8
1723476610000|2024-08-12 15:30:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723476620000|2024-08-12 15:30:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|14
1723476630000|2024-08-12 15:30:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723476650000|2024-08-12 15:30:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723476660000|2024-08-12 15:31:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723476670000|2024-08-12 15:31:10|9.94|9.89|9.95|9.9|9.96|9.91|9.94|9.89|6
1723476680000|2024-08-12 15:31:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723476690000|2024-08-12 15:31:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723476700000|2024-08-12 15:31:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723476710000|2024-08-12 15:31:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723476720000|2024-08-12 15:32:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723476730000|2024-08-12 15:32:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723476740000|2024-08-12 15:32:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|9
1723476750000|2024-08-12 15:32:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1723476760000|2024-08-12 15:32:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1723476770000|2024-08-12 15:32:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723476780000|2024-08-12 15:33:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723476790000|2024-08-12 15:33:10|9.94|9.89|9.96|9.91|9.96|9.91|9.94|9.89|11
1723476800000|2024-08-12 15:33:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723476810000|2024-08-12 15:33:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|10
1723476820000|2024-08-12 15:33:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|14
1723476840000|2024-08-12 15:34:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723476850000|2024-08-12 15:34:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723476860000|2024-08-12 15:34:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723476870000|2024-08-12 15:34:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723476890000|2024-08-12 15:34:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723476900000|2024-08-12 15:35:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723476910000|2024-08-12 15:35:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723476920000|2024-08-12 15:35:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|7
1723476930000|2024-08-12 15:35:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723476940000|2024-08-12 15:35:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723476950000|2024-08-12 15:35:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723476960000|2024-08-12 15:36:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723476990000|2024-08-12 15:36:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723477000000|2024-08-12 15:36:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723477010000|2024-08-12 15:36:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723477020000|2024-08-12 15:37:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723477030000|2024-08-12 15:37:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723477040000|2024-08-12 15:37:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|9
1723477050000|2024-08-12 15:37:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723477060000|2024-08-12 15:37:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|9
1723477070000|2024-08-12 15:37:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723477080000|2024-08-12 15:38:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723477100000|2024-08-12 15:38:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723477220000|2024-08-12 15:40:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1723477230000|2024-08-12 15:40:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723477240000|2024-08-12 15:40:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1723477250000|2024-08-12 15:40:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723477260000|2024-08-12 15:41:00|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|8
1723477300000|2024-08-12 15:41:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1723477310000|2024-08-12 15:41:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723477330000|2024-08-12 15:42:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723477340000|2024-08-12 15:42:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723477350000|2024-08-12 15:42:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723477360000|2024-08-12 15:42:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|9
1723477370000|2024-08-12 15:42:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|14
1723477380000|2024-08-12 15:43:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723477400000|2024-08-12 15:43:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|9
1723477430000|2024-08-12 15:43:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723477440000|2024-08-12 15:44:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1723477480000|2024-08-12 15:44:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723477490000|2024-08-12 15:44:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723477500000|2024-08-12 15:45:00|10|9.95|10|9.95|10|9.95|9.99|9.94|13
1723477510000|2024-08-12 15:45:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723477520000|2024-08-12 15:45:20|10|9.95|9.99|9.94|10.01|9.96|9.99|9.94|10
1723477530000|2024-08-12 15:45:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723477540000|2024-08-12 15:45:40|10|9.95|10|9.95|10|9.95|9.99|9.94|9
1723477550000|2024-08-12 15:45:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723477560000|2024-08-12 15:46:00|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|6
1723477570000|2024-08-12 15:46:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723477600000|2024-08-12 15:46:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1723477610000|2024-08-12 15:46:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723477620000|2024-08-12 15:47:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1723477630000|2024-08-12 15:47:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723477640000|2024-08-12 15:47:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723477680000|2024-08-12 15:48:00|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1723477690000|2024-08-12 15:48:10|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723477700000|2024-08-12 15:48:20|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1723477710000|2024-08-12 15:48:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|6
1723477730000|2024-08-12 15:48:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723477740000|2024-08-12 15:49:00|9.99|9.94|10.01|9.96|10.01|9.96|9.99|9.94|5
1723477750000|2024-08-12 15:49:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723477800000|2024-08-12 15:50:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1723477820000|2024-08-12 15:50:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723477830000|2024-08-12 15:50:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723477860000|2024-08-12 15:51:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723477870000|2024-08-12 15:51:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723477890000|2024-08-12 15:51:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1723477900000|2024-08-12 15:51:40|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1723477910000|2024-08-12 15:51:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|12
1723477920000|2024-08-12 15:52:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723477990000|2024-08-12 15:53:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|10
1723478050000|2024-08-12 15:54:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723478060000|2024-08-12 15:54:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723478080000|2024-08-12 15:54:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|8
1723478090000|2024-08-12 15:54:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723478110000|2024-08-12 15:55:10|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1723478140000|2024-08-12 15:55:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723478150000|2024-08-12 15:55:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723478160000|2024-08-12 15:56:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|13
1723478170000|2024-08-12 15:56:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|16
1723478180000|2024-08-12 15:56:20|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1723478200000|2024-08-12 15:56:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723478210000|2024-08-12 15:56:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723478220000|2024-08-12 15:57:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|11
1723478320000|2024-08-12 15:58:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723478330000|2024-08-12 15:58:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723478380000|2024-08-12 15:59:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723478410000|2024-08-12 16:00:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723478420000|2024-08-12 16:00:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1723478440000|2024-08-12 16:00:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1723478450000|2024-08-12 16:00:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|11
1723478460000|2024-08-12 16:01:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1723478470000|2024-08-12 16:01:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723478480000|2024-08-12 16:01:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|10
1723478490000|2024-08-12 16:01:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1723478500000|2024-08-12 16:01:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723478510000|2024-08-12 16:01:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723478520000|2024-08-12 16:02:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723478530000|2024-08-12 16:02:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1723478540000|2024-08-12 16:02:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723478570000|2024-08-12 16:02:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723478580000|2024-08-12 16:03:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723478590000|2024-08-12 16:03:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723478600000|2024-08-12 16:03:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1723478620000|2024-08-12 16:03:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723478630000|2024-08-12 16:03:50|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723478650000|2024-08-12 16:04:10|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1723478670000|2024-08-12 16:04:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723478680000|2024-08-12 16:04:40|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723478700000|2024-08-12 16:05:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1723478760000|2024-08-12 16:06:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1723478770000|2024-08-12 16:06:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723478780000|2024-08-12 16:06:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723478790000|2024-08-12 16:06:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1723478810000|2024-08-12 16:06:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723478820000|2024-08-12 16:07:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723478880000|2024-08-12 16:08:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723478890000|2024-08-12 16:08:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723478900000|2024-08-12 16:08:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1723478910000|2024-08-12 16:08:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1723478920000|2024-08-12 16:08:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723478940000|2024-08-12 16:09:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723478960000|2024-08-12 16:09:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723478970000|2024-08-12 16:09:30|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|3
1723478980000|2024-08-12 16:09:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1723478990000|2024-08-12 16:09:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723479000000|2024-08-12 16:10:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723479010000|2024-08-12 16:10:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723479020000|2024-08-12 16:10:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723479030000|2024-08-12 16:10:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723479040000|2024-08-12 16:10:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723479050000|2024-08-12 16:10:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723479060000|2024-08-12 16:11:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723479070000|2024-08-12 16:11:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723479080000|2024-08-12 16:11:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723479120000|2024-08-12 16:12:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723479130000|2024-08-12 16:12:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723479140000|2024-08-12 16:12:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723479150000|2024-08-12 16:12:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1723479160000|2024-08-12 16:12:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1723479170000|2024-08-12 16:12:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723479180000|2024-08-12 16:13:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723479190000|2024-08-12 16:13:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|13
1723479200000|2024-08-12 16:13:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723479240000|2024-08-12 16:14:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723479310000|2024-08-12 16:15:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723479330000|2024-08-12 16:15:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723479350000|2024-08-12 16:15:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723479360000|2024-08-12 16:16:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723479390000|2024-08-12 16:16:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723479410000|2024-08-12 16:16:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723479420000|2024-08-12 16:17:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723479430000|2024-08-12 16:17:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723479490000|2024-08-12 16:18:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723479550000|2024-08-12 16:19:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723479590000|2024-08-12 16:19:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723479610000|2024-08-12 16:20:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723479620000|2024-08-12 16:20:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723479650000|2024-08-12 16:20:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1723479660000|2024-08-12 16:21:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|13
1723479670000|2024-08-12 16:21:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723479680000|2024-08-12 16:21:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723479700000|2024-08-12 16:21:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723479740000|2024-08-12 16:22:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1723479800000|2024-08-12 16:23:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723479820000|2024-08-12 16:23:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723479870000|2024-08-12 16:24:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723479900000|2024-08-12 16:25:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723479910000|2024-08-12 16:25:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1723479920000|2024-08-12 16:25:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723479930000|2024-08-12 16:25:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1723479940000|2024-08-12 16:25:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723479970000|2024-08-12 16:26:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723479990000|2024-08-12 16:26:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723480000000|2024-08-12 16:26:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723480030000|2024-08-12 16:27:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723480040000|2024-08-12 16:27:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723480050000|2024-08-12 16:27:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1723480060000|2024-08-12 16:27:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723480080000|2024-08-12 16:28:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723480090000|2024-08-12 16:28:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723480130000|2024-08-12 16:28:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723480140000|2024-08-12 16:29:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723480210000|2024-08-12 16:30:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723480220000|2024-08-12 16:30:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723480260000|2024-08-12 16:31:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1723480270000|2024-08-12 16:31:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1723480290000|2024-08-12 16:31:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723480320000|2024-08-12 16:32:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723480330000|2024-08-12 16:32:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723480340000|2024-08-12 16:32:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723480360000|2024-08-12 16:32:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723480380000|2024-08-12 16:33:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723480390000|2024-08-12 16:33:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1723480410000|2024-08-12 16:33:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723480490000|2024-08-12 16:34:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723480500000|2024-08-12 16:35:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723480530000|2024-08-12 16:35:30|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1723480540000|2024-08-12 16:35:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1723480550000|2024-08-12 16:35:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723480590000|2024-08-12 16:36:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723480620000|2024-08-12 16:37:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1723480630000|2024-08-12 16:37:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723480650000|2024-08-12 16:37:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723480660000|2024-08-12 16:37:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1723480670000|2024-08-12 16:37:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723480730000|2024-08-12 16:38:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723480740000|2024-08-12 16:39:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1723480770000|2024-08-12 16:39:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1723480800000|2024-08-12 16:40:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1723480810000|2024-08-12 16:40:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1723480820000|2024-08-12 16:40:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723480830000|2024-08-12 16:40:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|12
1723480840000|2024-08-12 16:40:40|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|4
1723480850000|2024-08-12 16:40:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723480860000|2024-08-12 16:41:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723480880000|2024-08-12 16:41:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1723481020000|2024-08-12 16:43:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1723481060000|2024-08-12 16:44:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|7
1723481100000|2024-08-12 16:45:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1723481120000|2024-08-12 16:45:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1723481130000|2024-08-12 16:45:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1723481180000|2024-08-12 16:46:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1723481190000|2024-08-12 16:46:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1723481200000|2024-08-12 16:46:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1723481230000|2024-08-12 16:47:10|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1723481240000|2024-08-12 16:47:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723481350000|2024-08-12 16:49:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723481360000|2024-08-12 16:49:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723481380000|2024-08-12 16:49:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723481390000|2024-08-12 16:49:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723481420000|2024-08-12 16:50:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|9
1723481430000|2024-08-12 16:50:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723481510000|2024-08-12 16:51:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1723481520000|2024-08-12 16:52:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1723481530000|2024-08-12 16:52:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723481610000|2024-08-12 16:53:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723481630000|2024-08-12 16:53:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723481670000|2024-08-12 16:54:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723481700000|2024-08-12 16:55:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723481760000|2024-08-12 16:56:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723481770000|2024-08-12 16:56:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723481810000|2024-08-12 16:56:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723481830000|2024-08-12 16:57:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723481840000|2024-08-12 16:57:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723481920000|2024-08-12 16:58:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723481930000|2024-08-12 16:58:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723481980000|2024-08-12 16:59:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723481990000|2024-08-12 16:59:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723482040000|2024-08-12 17:00:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723482050000|2024-08-12 17:00:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723482060000|2024-08-12 17:01:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723482070000|2024-08-12 17:01:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723482080000|2024-08-12 17:01:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723482090000|2024-08-12 17:01:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723482120000|2024-08-12 17:02:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723482130000|2024-08-12 17:02:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723482240000|2024-08-12 17:04:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723482270000|2024-08-12 17:04:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723482280000|2024-08-12 17:04:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723482400000|2024-08-12 17:06:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723482480000|2024-08-12 17:08:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723482490000|2024-08-12 17:08:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723482500000|2024-08-12 17:08:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723482510000|2024-08-12 17:08:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723482520000|2024-08-12 17:08:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723482540000|2024-08-12 17:09:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723482560000|2024-08-12 17:09:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723482570000|2024-08-12 17:09:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723482580000|2024-08-12 17:09:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723482600000|2024-08-12 17:10:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723482630000|2024-08-12 17:10:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723482640000|2024-08-12 17:10:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723482670000|2024-08-12 17:11:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723482710000|2024-08-12 17:11:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723482800000|2024-08-12 17:13:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723482820000|2024-08-12 17:13:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723482840000|2024-08-12 17:14:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723482860000|2024-08-12 17:14:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723482890000|2024-08-12 17:14:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723483030000|2024-08-12 17:17:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723483040000|2024-08-12 17:17:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723483050000|2024-08-12 17:17:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723483080000|2024-08-12 17:18:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723483350000|2024-08-12 17:22:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723483530000|2024-08-12 17:25:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723483540000|2024-08-12 17:25:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1723483550000|2024-08-12 17:25:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723483560000|2024-08-12 17:26:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723483580000|2024-08-12 17:26:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723483610000|2024-08-12 17:26:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723483640000|2024-08-12 17:27:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723483650000|2024-08-12 17:27:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723483830000|2024-08-12 17:30:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723483920000|2024-08-12 17:32:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723483930000|2024-08-12 17:32:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723483940000|2024-08-12 17:32:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723483950000|2024-08-12 17:32:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723483980000|2024-08-12 17:33:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723484010000|2024-08-12 17:33:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723484020000|2024-08-12 17:33:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723484040000|2024-08-12 17:34:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723484100000|2024-08-12 17:35:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723484110000|2024-08-12 17:35:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723484120000|2024-08-12 17:35:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723484130000|2024-08-12 17:35:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723484180000|2024-08-12 17:36:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723484190000|2024-08-12 17:36:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723484200000|2024-08-12 17:36:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723484230000|2024-08-12 17:37:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723484240000|2024-08-12 17:37:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723484280000|2024-08-12 17:38:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723484290000|2024-08-12 17:38:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723484310000|2024-08-12 17:38:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723484320000|2024-08-12 17:38:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723484370000|2024-08-12 17:39:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723484520000|2024-08-12 17:42:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723484660000|2024-08-12 17:44:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723484670000|2024-08-12 17:44:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723484790000|2024-08-12 17:46:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723484800000|2024-08-12 17:46:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723484900000|2024-08-12 17:48:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723484990000|2024-08-12 17:49:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723485000000|2024-08-12 17:50:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723485010000|2024-08-12 17:50:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723485020000|2024-08-12 17:50:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1723485030000|2024-08-12 17:50:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723485040000|2024-08-12 17:50:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723485120000|2024-08-12 17:52:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723485140000|2024-08-12 17:52:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723485150000|2024-08-12 17:52:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723485160000|2024-08-12 17:52:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723485170000|2024-08-12 17:52:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723485230000|2024-08-12 17:53:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723485290000|2024-08-12 17:54:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723485300000|2024-08-12 17:55:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723485320000|2024-08-12 17:55:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723485350000|2024-08-12 17:55:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723485360000|2024-08-12 17:56:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723485370000|2024-08-12 17:56:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723485420000|2024-08-12 17:57:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723485430000|2024-08-12 17:57:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723485530000|2024-08-12 17:58:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723485630000|2024-08-12 18:00:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723485640000|2024-08-12 18:00:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723485650000|2024-08-12 18:00:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723485660000|2024-08-12 18:01:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723485680000|2024-08-12 18:01:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723485690000|2024-08-12 18:01:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723485700000|2024-08-12 18:01:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723485710000|2024-08-12 18:01:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723485790000|2024-08-12 18:03:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723485800000|2024-08-12 18:03:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723485810000|2024-08-12 18:03:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723485820000|2024-08-12 18:03:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723485830000|2024-08-12 18:03:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723485840000|2024-08-12 18:04:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723485850000|2024-08-12 18:04:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723485890000|2024-08-12 18:04:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723485900000|2024-08-12 18:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723485910000|2024-08-12 18:05:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723485920000|2024-08-12 18:05:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723485930000|2024-08-12 18:05:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723485940000|2024-08-12 18:05:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723485950000|2024-08-12 18:05:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723485960000|2024-08-12 18:06:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723485970000|2024-08-12 18:06:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723485980000|2024-08-12 18:06:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723485990000|2024-08-12 18:06:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723486010000|2024-08-12 18:06:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723486020000|2024-08-12 18:07:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723486040000|2024-08-12 18:07:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723486050000|2024-08-12 18:07:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723486160000|2024-08-12 18:09:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723486180000|2024-08-12 18:09:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723486190000|2024-08-12 18:09:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723486220000|2024-08-12 18:10:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723486240000|2024-08-12 18:10:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723486250000|2024-08-12 18:10:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723486280000|2024-08-12 18:11:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1723486290000|2024-08-12 18:11:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723486300000|2024-08-12 18:11:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723486380000|2024-08-12 18:13:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723486600000|2024-08-12 18:16:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723486670000|2024-08-12 18:17:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723486680000|2024-08-12 18:18:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723486820000|2024-08-12 18:20:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723486890000|2024-08-12 18:21:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1723486900000|2024-08-12 18:21:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723486910000|2024-08-12 18:21:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723486990000|2024-08-12 18:23:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723487090000|2024-08-12 18:24:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723487110000|2024-08-12 18:25:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1723487120000|2024-08-12 18:25:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723487130000|2024-08-12 18:25:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723487140000|2024-08-12 18:25:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|14
1723487150000|2024-08-12 18:25:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723487320000|2024-08-12 18:28:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723487350000|2024-08-12 18:29:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723487380000|2024-08-12 18:29:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723487400000|2024-08-12 18:30:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723487410000|2024-08-12 18:30:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723487620000|2024-08-12 18:33:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723487680000|2024-08-12 18:34:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723487690000|2024-08-12 18:34:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1723487700000|2024-08-12 18:35:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723487720000|2024-08-12 18:35:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723487730000|2024-08-12 18:35:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723487740000|2024-08-12 18:35:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723487760000|2024-08-12 18:36:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723487780000|2024-08-12 18:36:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723487810000|2024-08-12 18:36:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723487820000|2024-08-12 18:37:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723487830000|2024-08-12 18:37:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723487960000|2024-08-12 18:39:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723487970000|2024-08-12 18:39:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723488040000|2024-08-12 18:40:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723488070000|2024-08-12 18:41:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723488080000|2024-08-12 18:41:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1723488090000|2024-08-12 18:41:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723488100000|2024-08-12 18:41:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|10
1723488110000|2024-08-12 18:41:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1723488120000|2024-08-12 18:42:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723488130000|2024-08-12 18:42:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723488190000|2024-08-12 18:43:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|16
1723488220000|2024-08-12 18:43:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723488270000|2024-08-12 18:44:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723488280000|2024-08-12 18:44:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1723488320000|2024-08-12 18:45:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723488360000|2024-08-12 18:46:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723488370000|2024-08-12 18:46:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|10
1723488380000|2024-08-12 18:46:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723488390000|2024-08-12 18:46:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|18
1723488400000|2024-08-12 18:46:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723488410000|2024-08-12 18:46:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|14
1723488420000|2024-08-12 18:47:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723488430000|2024-08-12 18:47:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723488450000|2024-08-12 18:47:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723488500000|2024-08-12 18:48:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|13
1723488510000|2024-08-12 18:48:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1723488520000|2024-08-12 18:48:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723488530000|2024-08-12 18:48:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723488580000|2024-08-12 18:49:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723488590000|2024-08-12 18:49:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723488600000|2024-08-12 18:50:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723488610000|2024-08-12 18:50:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723488620000|2024-08-12 18:50:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1723488630000|2024-08-12 18:50:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|9
1723488640000|2024-08-12 18:50:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1723488650000|2024-08-12 18:50:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|9
1723488660000|2024-08-12 18:51:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723488680000|2024-08-12 18:51:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723488700000|2024-08-12 18:51:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723488710000|2024-08-12 18:51:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723488720000|2024-08-12 18:52:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|8
1723488730000|2024-08-12 18:52:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1723488740000|2024-08-12 18:52:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723488750000|2024-08-12 18:52:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723488770000|2024-08-12 18:52:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1723488800000|2024-08-12 18:53:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1723488820000|2024-08-12 18:53:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723488840000|2024-08-12 18:54:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723488850000|2024-08-12 18:54:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723488890000|2024-08-12 18:54:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723488920000|2024-08-12 18:55:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|8
1723488940000|2024-08-12 18:55:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723488950000|2024-08-12 18:55:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723488970000|2024-08-12 18:56:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1723488980000|2024-08-12 18:56:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723488990000|2024-08-12 18:56:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723489000000|2024-08-12 18:56:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723489030000|2024-08-12 18:57:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723489040000|2024-08-12 18:57:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|10
1723489050000|2024-08-12 18:57:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|9
1723489060000|2024-08-12 18:57:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1723489110000|2024-08-12 18:58:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723489120000|2024-08-12 18:58:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1723489130000|2024-08-12 18:58:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|10
1723489150000|2024-08-12 18:59:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723489170000|2024-08-12 18:59:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723489180000|2024-08-12 18:59:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1723489190000|2024-08-12 18:59:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1723489200000|2024-08-12 19:00:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1723489210000|2024-08-12 19:00:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723489220000|2024-08-12 19:00:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1723489230000|2024-08-12 19:00:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1723489240000|2024-08-12 19:00:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1723489250000|2024-08-12 19:00:50|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1723489260000|2024-08-12 19:01:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1723489270000|2024-08-12 19:01:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723489280000|2024-08-12 19:01:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1723489290000|2024-08-12 19:01:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1723489300000|2024-08-12 19:01:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1723489310000|2024-08-12 19:01:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723489350000|2024-08-12 19:02:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|15
1723489370000|2024-08-12 19:02:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723489410000|2024-08-12 19:03:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723489420000|2024-08-12 19:03:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|8
1723489450000|2024-08-12 19:04:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723489460000|2024-08-12 19:04:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723489490000|2024-08-12 19:04:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723489500000|2024-08-12 19:05:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723489510000|2024-08-12 19:05:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723489520000|2024-08-12 19:05:20|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1723489530000|2024-08-12 19:05:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|9
1723489540000|2024-08-12 19:05:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723489560000|2024-08-12 19:06:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723489580000|2024-08-12 19:06:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1723489610000|2024-08-12 19:06:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723489620000|2024-08-12 19:07:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723489630000|2024-08-12 19:07:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723489640000|2024-08-12 19:07:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723489730000|2024-08-12 19:08:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723489740000|2024-08-12 19:09:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723489750000|2024-08-12 19:09:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723489780000|2024-08-12 19:09:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723489880000|2024-08-12 19:11:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723489920000|2024-08-12 19:12:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723489990000|2024-08-12 19:13:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723490020000|2024-08-12 19:13:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723490040000|2024-08-12 19:14:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723490090000|2024-08-12 19:14:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723490100000|2024-08-12 19:15:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723490110000|2024-08-12 19:15:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723490190000|2024-08-12 19:16:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723490210000|2024-08-12 19:16:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723490220000|2024-08-12 19:17:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723490250000|2024-08-12 19:17:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|9
1723490300000|2024-08-12 19:18:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723490310000|2024-08-12 19:18:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723490330000|2024-08-12 19:18:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723490340000|2024-08-12 19:19:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723490440000|2024-08-12 19:20:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723490450000|2024-08-12 19:20:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723490500000|2024-08-12 19:21:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723490530000|2024-08-12 19:22:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723490540000|2024-08-12 19:22:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723490580000|2024-08-12 19:23:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723490590000|2024-08-12 19:23:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723490600000|2024-08-12 19:23:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723490610000|2024-08-12 19:23:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723490620000|2024-08-12 19:23:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723490640000|2024-08-12 19:24:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723490650000|2024-08-12 19:24:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723490660000|2024-08-12 19:24:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723490690000|2024-08-12 19:24:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|10
1723490700000|2024-08-12 19:25:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723490710000|2024-08-12 19:25:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723490720000|2024-08-12 19:25:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723490730000|2024-08-12 19:25:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723490860000|2024-08-12 19:27:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723490870000|2024-08-12 19:27:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723490900000|2024-08-12 19:28:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723490910000|2024-08-12 19:28:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723490920000|2024-08-12 19:28:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723490940000|2024-08-12 19:29:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723490990000|2024-08-12 19:29:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723491000000|2024-08-12 19:30:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723491040000|2024-08-12 19:30:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|10
1723491050000|2024-08-12 19:30:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|10
1723491060000|2024-08-12 19:31:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723491070000|2024-08-12 19:31:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723491080000|2024-08-12 19:31:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|9
1723491090000|2024-08-12 19:31:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723491120000|2024-08-12 19:32:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723491130000|2024-08-12 19:32:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723491180000|2024-08-12 19:33:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723491190000|2024-08-12 19:33:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723491210000|2024-08-12 19:33:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723491220000|2024-08-12 19:33:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723491230000|2024-08-12 19:33:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723491300000|2024-08-12 19:35:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723491360000|2024-08-12 19:36:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723491390000|2024-08-12 19:36:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723491400000|2024-08-12 19:36:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1723491430000|2024-08-12 19:37:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723491440000|2024-08-12 19:37:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723491450000|2024-08-12 19:37:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723491620000|2024-08-12 19:40:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723491720000|2024-08-12 19:42:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723491750000|2024-08-12 19:42:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723491760000|2024-08-12 19:42:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723491780000|2024-08-12 19:43:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723491790000|2024-08-12 19:43:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723491810000|2024-08-12 19:43:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723491820000|2024-08-12 19:43:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723491830000|2024-08-12 19:43:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723491880000|2024-08-12 19:44:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723491890000|2024-08-12 19:44:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723491900000|2024-08-12 19:45:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723491920000|2024-08-12 19:45:20|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723491930000|2024-08-12 19:45:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|10
1723491960000|2024-08-12 19:46:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723491970000|2024-08-12 19:46:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|10
1723491980000|2024-08-12 19:46:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723491990000|2024-08-12 19:46:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1723492000000|2024-08-12 19:46:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1723492020000|2024-08-12 19:47:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723492040000|2024-08-12 19:47:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723492050000|2024-08-12 19:47:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723492070000|2024-08-12 19:47:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723492100000|2024-08-12 19:48:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723492150000|2024-08-12 19:49:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723492160000|2024-08-12 19:49:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723492170000|2024-08-12 19:49:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723492180000|2024-08-12 19:49:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723492190000|2024-08-12 19:49:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723492200000|2024-08-12 19:50:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723492210000|2024-08-12 19:50:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723492220000|2024-08-12 19:50:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723492300000|2024-08-12 19:51:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723492310000|2024-08-12 19:51:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723492320000|2024-08-12 19:52:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723492330000|2024-08-12 19:52:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723492340000|2024-08-12 19:52:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723492350000|2024-08-12 19:52:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723492450000|2024-08-12 19:54:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723492460000|2024-08-12 19:54:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723492470000|2024-08-12 19:54:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723492500000|2024-08-12 19:55:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723492510000|2024-08-12 19:55:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723492520000|2024-08-12 19:55:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|12
1723492530000|2024-08-12 19:55:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|16
1723492540000|2024-08-12 19:55:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723492570000|2024-08-12 19:56:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723492580000|2024-08-12 19:56:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1723492590000|2024-08-12 19:56:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723492620000|2024-08-12 19:57:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723492640000|2024-08-12 19:57:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723492730000|2024-08-12 19:58:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723492740000|2024-08-12 19:59:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723492750000|2024-08-12 19:59:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723492760000|2024-08-12 19:59:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723492800000|2024-08-12 20:00:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1723492810000|2024-08-12 20:00:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723492830000|2024-08-12 20:00:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723492840000|2024-08-12 20:00:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723492850000|2024-08-12 20:00:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723492860000|2024-08-12 20:01:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1723492870000|2024-08-12 20:01:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723492900000|2024-08-12 20:01:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723492910000|2024-08-12 20:01:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723492920000|2024-08-12 20:02:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|12
1723492970000|2024-08-12 20:02:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723492980000|2024-08-12 20:03:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723493000000|2024-08-12 20:03:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723493010000|2024-08-12 20:03:30|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|2
1723493070000|2024-08-12 20:04:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723493090000|2024-08-12 20:04:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723493200000|2024-08-12 20:06:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723493210000|2024-08-12 20:06:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723493240000|2024-08-12 20:07:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723493250000|2024-08-12 20:07:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723493260000|2024-08-12 20:07:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|11
1723493270000|2024-08-12 20:07:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723493310000|2024-08-12 20:08:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723493320000|2024-08-12 20:08:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723493370000|2024-08-12 20:09:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723493390000|2024-08-12 20:09:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723493400000|2024-08-12 20:10:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723493440000|2024-08-12 20:10:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1723493450000|2024-08-12 20:10:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723493460000|2024-08-12 20:11:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723493480000|2024-08-12 20:11:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723493500000|2024-08-12 20:11:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723493510000|2024-08-12 20:11:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723493520000|2024-08-12 20:12:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723493660000|2024-08-12 20:14:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723493700000|2024-08-12 20:15:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723493710000|2024-08-12 20:15:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723493720000|2024-08-12 20:15:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723493740000|2024-08-12 20:15:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723493750000|2024-08-12 20:15:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723493780000|2024-08-12 20:16:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723493790000|2024-08-12 20:16:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723493810000|2024-08-12 20:16:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723493820000|2024-08-12 20:17:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723493850000|2024-08-12 20:17:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723493870000|2024-08-12 20:17:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723493890000|2024-08-12 20:18:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723493930000|2024-08-12 20:18:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723493940000|2024-08-12 20:19:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723493950000|2024-08-12 20:19:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1723493970000|2024-08-12 20:19:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723493980000|2024-08-12 20:19:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723494020000|2024-08-12 20:20:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723494030000|2024-08-12 20:20:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494040000|2024-08-12 20:20:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494050000|2024-08-12 20:20:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723494060000|2024-08-12 20:21:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494100000|2024-08-12 20:21:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494110000|2024-08-12 20:21:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494120000|2024-08-12 20:22:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|7
1723494140000|2024-08-12 20:22:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723494150000|2024-08-12 20:22:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723494220000|2024-08-12 20:23:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723494230000|2024-08-12 20:23:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723494250000|2024-08-12 20:24:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494260000|2024-08-12 20:24:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494280000|2024-08-12 20:24:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494300000|2024-08-12 20:25:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494310000|2024-08-12 20:25:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494320000|2024-08-12 20:25:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723494330000|2024-08-12 20:25:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494340000|2024-08-12 20:25:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494360000|2024-08-12 20:26:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494370000|2024-08-12 20:26:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723494380000|2024-08-12 20:26:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723494390000|2024-08-12 20:26:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723494400000|2024-08-12 20:26:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723494440000|2024-08-12 20:27:20|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|6
1723494460000|2024-08-12 20:27:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723494610000|2024-08-12 20:30:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723494680000|2024-08-12 20:31:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723494730000|2024-08-12 20:32:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723494750000|2024-08-12 20:32:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723494770000|2024-08-12 20:32:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723494780000|2024-08-12 20:33:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723494810000|2024-08-12 20:33:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723494870000|2024-08-12 20:34:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723494880000|2024-08-12 20:34:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723494900000|2024-08-12 20:35:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723495150000|2024-08-12 20:39:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723495160000|2024-08-12 20:39:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723495170000|2024-08-12 20:39:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723495180000|2024-08-12 20:39:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723495190000|2024-08-12 20:39:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723495250000|2024-08-12 20:40:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723495270000|2024-08-12 20:41:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723495320000|2024-08-12 20:42:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723495370000|2024-08-12 20:42:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|11
1723495380000|2024-08-12 20:43:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|18
1723495390000|2024-08-12 20:43:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723495400000|2024-08-12 20:43:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723495440000|2024-08-12 20:44:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723495450000|2024-08-12 20:44:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723495460000|2024-08-12 20:44:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723495480000|2024-08-12 20:44:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723495490000|2024-08-12 20:44:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723495500000|2024-08-12 20:45:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|12
1723495510000|2024-08-12 20:45:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723495520000|2024-08-12 20:45:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723495530000|2024-08-12 20:45:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723495550000|2024-08-12 20:45:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723495570000|2024-08-12 20:46:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723495600000|2024-08-12 20:46:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723495610000|2024-08-12 20:46:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723495650000|2024-08-12 20:47:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723495660000|2024-08-12 20:47:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723495700000|2024-08-12 20:48:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723495720000|2024-08-12 20:48:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723495730000|2024-08-12 20:48:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723495740000|2024-08-12 20:49:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723495750000|2024-08-12 20:49:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723495800000|2024-08-12 20:50:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723495840000|2024-08-12 20:50:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723495850000|2024-08-12 20:50:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1723495860000|2024-08-12 20:51:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723495870000|2024-08-12 20:51:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723495880000|2024-08-12 20:51:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723495890000|2024-08-12 20:51:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723495900000|2024-08-12 20:51:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723495910000|2024-08-12 20:51:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1723495920000|2024-08-12 20:52:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723495930000|2024-08-12 20:52:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723495940000|2024-08-12 20:52:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723495950000|2024-08-12 20:52:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1723495980000|2024-08-12 20:53:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|10
1723495990000|2024-08-12 20:53:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|15
1723496000000|2024-08-12 20:53:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723496010000|2024-08-12 20:53:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|9
1723496020000|2024-08-12 20:53:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1723496050000|2024-08-12 20:54:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723496060000|2024-08-12 20:54:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1723496080000|2024-08-12 20:54:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723496110000|2024-08-12 20:55:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1723496120000|2024-08-12 20:55:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1723496130000|2024-08-12 20:55:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1723496140000|2024-08-12 20:55:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723496150000|2024-08-12 20:55:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723496160000|2024-08-12 20:56:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723496170000|2024-08-12 20:56:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723496230000|2024-08-12 20:57:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1723496240000|2024-08-12 20:57:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1723496250000|2024-08-12 20:57:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1723496260000|2024-08-12 20:57:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723496280000|2024-08-12 20:58:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723496290000|2024-08-12 20:58:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723496300000|2024-08-12 20:58:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1723496310000|2024-08-12 20:58:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1723496320000|2024-08-12 20:58:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723496330000|2024-08-12 20:58:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723496350000|2024-08-12 20:59:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1723496360000|2024-08-12 20:59:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723496380000|2024-08-12 20:59:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723496390000|2024-08-12 20:59:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723496400000|2024-08-12 21:00:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723496410000|2024-08-12 21:00:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1723496430000|2024-08-12 21:00:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1723496440000|2024-08-12 21:00:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723496460000|2024-08-12 21:01:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723496480000|2024-08-12 21:01:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1723496490000|2024-08-12 21:01:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1723496500000|2024-08-12 21:01:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|12
1723496550000|2024-08-12 21:02:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|14
1723496560000|2024-08-12 21:02:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723496570000|2024-08-12 21:02:50|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1723496580000|2024-08-12 21:03:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1723496590000|2024-08-12 21:03:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|12
1723496600000|2024-08-12 21:03:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723496610000|2024-08-12 21:03:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723496650000|2024-08-12 21:04:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723496660000|2024-08-12 21:04:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723496690000|2024-08-12 21:04:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1723496760000|2024-08-12 21:06:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723496770000|2024-08-12 21:06:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723496780000|2024-08-12 21:06:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1723496790000|2024-08-12 21:06:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723496800000|2024-08-12 21:06:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723496850000|2024-08-12 21:07:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|9
1723496860000|2024-08-12 21:07:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723496870000|2024-08-12 21:07:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723496880000|2024-08-12 21:08:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|9
1723496890000|2024-08-12 21:08:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723496910000|2024-08-12 21:08:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1723496920000|2024-08-12 21:08:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|9
1723496940000|2024-08-12 21:09:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1723497130000|2024-08-12 21:12:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723497140000|2024-08-12 21:12:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1723497170000|2024-08-12 21:12:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723497190000|2024-08-12 21:13:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723497230000|2024-08-12 21:13:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723497260000|2024-08-12 21:14:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723497280000|2024-08-12 21:14:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1723497290000|2024-08-12 21:14:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723497300000|2024-08-12 21:15:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1723497310000|2024-08-12 21:15:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723497320000|2024-08-12 21:15:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723497350000|2024-08-12 21:15:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723497360000|2024-08-12 21:16:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1723497370000|2024-08-12 21:16:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|9
1723497380000|2024-08-12 21:16:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723497400000|2024-08-12 21:16:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723497420000|2024-08-12 21:17:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723497440000|2024-08-12 21:17:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723497450000|2024-08-12 21:17:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723497460000|2024-08-12 21:17:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723497510000|2024-08-12 21:18:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723497520000|2024-08-12 21:18:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723497830000|2024-08-12 21:23:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723497840000|2024-08-12 21:24:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723498030000|2024-08-12 21:27:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723498060000|2024-08-12 21:27:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1723498070000|2024-08-12 21:27:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723498120000|2024-08-12 21:28:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723498210000|2024-08-12 21:30:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1723498220000|2024-08-12 21:30:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723498280000|2024-08-12 21:31:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1723498290000|2024-08-12 21:31:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723498300000|2024-08-12 21:31:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723498310000|2024-08-12 21:31:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723498320000|2024-08-12 21:32:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723498330000|2024-08-12 21:32:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723498340000|2024-08-12 21:32:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723498360000|2024-08-12 21:32:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723498740000|2024-08-12 21:39:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1723498750000|2024-08-12 21:39:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723498880000|2024-08-12 21:41:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1723498890000|2024-08-12 21:41:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1723498900000|2024-08-12 21:41:40|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1723498910000|2024-08-12 21:41:50|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1723498920000|2024-08-12 21:42:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1723499010000|2024-08-12 21:43:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723499030000|2024-08-12 21:43:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1723499040000|2024-08-12 21:44:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723499100000|2024-08-12 21:45:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1723499160000|2024-08-12 21:46:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723499200000|2024-08-12 21:46:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723499230000|2024-08-12 21:47:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723499250000|2024-08-12 21:47:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1723499320000|2024-08-12 21:48:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1723499330000|2024-08-12 21:48:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723499340000|2024-08-12 21:49:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723499350000|2024-08-12 21:49:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1723499550000|2024-08-12 21:52:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723499580000|2024-08-12 21:53:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723499610000|2024-08-12 21:53:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723499620000|2024-08-12 21:53:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1723499630000|2024-08-12 21:53:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723499640000|2024-08-12 21:54:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723499660000|2024-08-12 21:54:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723499680000|2024-08-12 21:54:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723499690000|2024-08-12 21:54:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723499700000|2024-08-12 21:55:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723499710000|2024-08-12 21:55:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723499720000|2024-08-12 21:55:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1723499820000|2024-08-12 21:57:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723499830000|2024-08-12 21:57:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723499870000|2024-08-12 21:57:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723499880000|2024-08-12 21:58:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723500070000|2024-08-12 22:01:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723500090000|2024-08-12 22:01:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723500100000|2024-08-12 22:01:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723500240000|2024-08-12 22:04:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723500260000|2024-08-12 22:04:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723500270000|2024-08-12 22:04:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723500300000|2024-08-12 22:05:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723500310000|2024-08-12 22:05:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723500350000|2024-08-12 22:05:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723500410000|2024-08-12 22:06:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723500430000|2024-08-12 22:07:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723500440000|2024-08-12 22:07:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723500630000|2024-08-12 22:10:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723500660000|2024-08-12 22:11:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723500780000|2024-08-12 22:13:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723500800000|2024-08-12 22:13:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723500940000|2024-08-12 22:15:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723501190000|2024-08-12 22:19:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723501230000|2024-08-12 22:20:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723501270000|2024-08-12 22:21:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723501280000|2024-08-12 22:21:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723501350000|2024-08-12 22:22:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723501400000|2024-08-12 22:23:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723501420000|2024-08-12 22:23:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723501430000|2024-08-12 22:23:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723501440000|2024-08-12 22:24:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723501470000|2024-08-12 22:24:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723501550000|2024-08-12 22:25:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|11
1723501640000|2024-08-12 22:27:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723501660000|2024-08-12 22:27:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723501680000|2024-08-12 22:28:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723501720000|2024-08-12 22:28:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723501730000|2024-08-12 22:28:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723501860000|2024-08-12 22:31:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723501870000|2024-08-12 22:31:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723501880000|2024-08-12 22:31:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723501890000|2024-08-12 22:31:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723501900000|2024-08-12 22:31:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|14
1723501910000|2024-08-12 22:31:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723501920000|2024-08-12 22:32:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1723501930000|2024-08-12 22:32:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723501940000|2024-08-12 22:32:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723501950000|2024-08-12 22:32:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723501990000|2024-08-12 22:33:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723502000000|2024-08-12 22:33:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723502020000|2024-08-12 22:33:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723502160000|2024-08-12 22:36:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723502210000|2024-08-12 22:36:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|13
1723502220000|2024-08-12 22:37:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1723502290000|2024-08-12 22:38:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723502300000|2024-08-12 22:38:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723502350000|2024-08-12 22:39:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723502360000|2024-08-12 22:39:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723502440000|2024-08-12 22:40:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723502450000|2024-08-12 22:40:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1723502460000|2024-08-12 22:41:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1723502580000|2024-08-12 22:43:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723502590000|2024-08-12 22:43:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723502600000|2024-08-12 22:43:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|8
1723502610000|2024-08-12 22:43:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|8
1723502620000|2024-08-12 22:43:40|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1723502680000|2024-08-12 22:44:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723502700000|2024-08-12 22:45:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723502710000|2024-08-12 22:45:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1723502720000|2024-08-12 22:45:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1723502730000|2024-08-12 22:45:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723502740000|2024-08-12 22:45:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723502770000|2024-08-12 22:46:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1723502780000|2024-08-12 22:46:20|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|7
1723502810000|2024-08-12 22:46:50|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1723502820000|2024-08-12 22:47:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1723502830000|2024-08-12 22:47:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1723502880000|2024-08-12 22:48:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723502890000|2024-08-12 22:48:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1723502900000|2024-08-12 22:48:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|12
1723502940000|2024-08-12 22:49:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1723502960000|2024-08-12 22:49:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723503010000|2024-08-12 22:50:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723503080000|2024-08-12 22:51:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723503090000|2024-08-12 22:51:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723503100000|2024-08-12 22:51:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723503150000|2024-08-12 22:52:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723503330000|2024-08-12 22:55:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723503340000|2024-08-12 22:55:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723503420000|2024-08-12 22:57:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723503430000|2024-08-12 22:57:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723503440000|2024-08-12 22:57:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723503450000|2024-08-12 22:57:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723503460000|2024-08-12 22:57:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723503470000|2024-08-12 22:57:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723503490000|2024-08-12 22:58:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723503520000|2024-08-12 22:58:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723503530000|2024-08-12 22:58:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723503540000|2024-08-12 22:59:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|7
1723503550000|2024-08-12 22:59:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723503640000|2024-08-12 23:00:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723503710000|2024-08-12 23:01:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723503720000|2024-08-12 23:02:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723503730000|2024-08-12 23:02:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|10
1723503830000|2024-08-12 23:03:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723503840000|2024-08-12 23:04:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723503850000|2024-08-12 23:04:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1723503870000|2024-08-12 23:04:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723503950000|2024-08-12 23:05:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723503960000|2024-08-12 23:06:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723503970000|2024-08-12 23:06:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723503980000|2024-08-12 23:06:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723504000000|2024-08-12 23:06:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723504030000|2024-08-12 23:07:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723504090000|2024-08-12 23:08:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723504100000|2024-08-12 23:08:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723504200000|2024-08-12 23:10:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723504240000|2024-08-12 23:10:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723504290000|2024-08-12 23:11:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723504300000|2024-08-12 23:11:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723504310000|2024-08-12 23:11:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723504320000|2024-08-12 23:12:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|9
1723504680000|2024-08-12 23:18:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723504690000|2024-08-12 23:18:10|9.86|9.81|9.88|9.83|9.88|9.83|9.86|9.81|3
1723504700000|2024-08-12 23:18:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723504710000|2024-08-12 23:18:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723504720000|2024-08-12 23:18:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723504730000|2024-08-12 23:18:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723504740000|2024-08-12 23:19:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723504750000|2024-08-12 23:19:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723504760000|2024-08-12 23:19:20|9.88|9.83|9.9|9.85|9.9|9.85|9.88|9.83|3
1723504770000|2024-08-12 23:19:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723504780000|2024-08-12 23:19:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723504790000|2024-08-12 23:19:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723504800000|2024-08-12 23:20:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723504810000|2024-08-12 23:20:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723504820000|2024-08-12 23:20:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|9
1723504830000|2024-08-12 23:20:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723504840000|2024-08-12 23:20:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723504860000|2024-08-12 23:21:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723504870000|2024-08-12 23:21:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723504900000|2024-08-12 23:21:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723504910000|2024-08-12 23:21:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723504930000|2024-08-12 23:22:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723504940000|2024-08-12 23:22:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723504950000|2024-08-12 23:22:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723504960000|2024-08-12 23:22:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723505020000|2024-08-12 23:23:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723505050000|2024-08-12 23:24:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723505060000|2024-08-12 23:24:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723505100000|2024-08-12 23:25:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723505110000|2024-08-12 23:25:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723505140000|2024-08-12 23:25:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723505180000|2024-08-12 23:26:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723505220000|2024-08-12 23:27:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723505290000|2024-08-12 23:28:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723505300000|2024-08-12 23:28:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723505330000|2024-08-12 23:28:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723505340000|2024-08-12 23:29:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723505350000|2024-08-12 23:29:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723505360000|2024-08-12 23:29:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723505410000|2024-08-12 23:30:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723505420000|2024-08-12 23:30:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723505450000|2024-08-12 23:30:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723505460000|2024-08-12 23:31:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723505470000|2024-08-12 23:31:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723505480000|2024-08-12 23:31:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723505490000|2024-08-12 23:31:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723505500000|2024-08-12 23:31:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1723505520000|2024-08-12 23:32:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723505540000|2024-08-12 23:32:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723505670000|2024-08-12 23:34:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723505680000|2024-08-12 23:34:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723505690000|2024-08-12 23:34:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723505700000|2024-08-12 23:35:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723505710000|2024-08-12 23:35:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723505770000|2024-08-12 23:36:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723505780000|2024-08-12 23:36:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723505810000|2024-08-12 23:36:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723505870000|2024-08-12 23:37:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723505910000|2024-08-12 23:38:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1723505920000|2024-08-12 23:38:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723505930000|2024-08-12 23:38:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723505950000|2024-08-12 23:39:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723505960000|2024-08-12 23:39:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723505970000|2024-08-12 23:39:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723506050000|2024-08-12 23:40:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723506060000|2024-08-12 23:41:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723506070000|2024-08-12 23:41:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723506090000|2024-08-12 23:41:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723506100000|2024-08-12 23:41:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723506110000|2024-08-12 23:41:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723506130000|2024-08-12 23:42:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723506140000|2024-08-12 23:42:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723506170000|2024-08-12 23:42:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723506180000|2024-08-12 23:43:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723506240000|2024-08-12 23:44:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723506260000|2024-08-12 23:44:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723506270000|2024-08-12 23:44:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723506290000|2024-08-12 23:44:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723506300000|2024-08-12 23:45:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723506310000|2024-08-12 23:45:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723506380000|2024-08-12 23:46:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723506420000|2024-08-12 23:47:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723506430000|2024-08-12 23:47:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723506470000|2024-08-12 23:47:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723506500000|2024-08-12 23:48:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723506510000|2024-08-12 23:48:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723506660000|2024-08-12 23:51:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723506720000|2024-08-12 23:52:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723506780000|2024-08-12 23:53:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723506880000|2024-08-12 23:54:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723506930000|2024-08-12 23:55:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723507020000|2024-08-12 23:57:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723507210000|2024-08-13 00:00:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723507240000|2024-08-13 00:00:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723507250000|2024-08-13 00:00:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723507310000|2024-08-13 00:01:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723507350000|2024-08-13 00:02:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723507360000|2024-08-13 00:02:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723507370000|2024-08-13 00:02:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723507380000|2024-08-13 00:03:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723507390000|2024-08-13 00:03:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723507400000|2024-08-13 00:03:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723507410000|2024-08-13 00:03:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723507420000|2024-08-13 00:03:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723507470000|2024-08-13 00:04:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723507490000|2024-08-13 00:04:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723507500000|2024-08-13 00:05:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723507510000|2024-08-13 00:05:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723507540000|2024-08-13 00:05:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723507610000|2024-08-13 00:06:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723507680000|2024-08-13 00:08:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723507700000|2024-08-13 00:08:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723507720000|2024-08-13 00:08:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723507730000|2024-08-13 00:08:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|10
1723507750000|2024-08-13 00:09:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723507760000|2024-08-13 00:09:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723507800000|2024-08-13 00:10:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723507860000|2024-08-13 00:11:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723507950000|2024-08-13 00:12:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723507960000|2024-08-13 00:12:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723507970000|2024-08-13 00:12:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723507980000|2024-08-13 00:13:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723507990000|2024-08-13 00:13:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723508050000|2024-08-13 00:14:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|11
1723508060000|2024-08-13 00:14:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723508070000|2024-08-13 00:14:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723508090000|2024-08-13 00:14:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723508100000|2024-08-13 00:15:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723508110000|2024-08-13 00:15:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723508130000|2024-08-13 00:15:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723508210000|2024-08-13 00:16:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723508230000|2024-08-13 00:17:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723508240000|2024-08-13 00:17:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723508250000|2024-08-13 00:17:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723508300000|2024-08-13 00:18:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723508410000|2024-08-13 00:20:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723508420000|2024-08-13 00:20:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723508430000|2024-08-13 00:20:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723508440000|2024-08-13 00:20:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723508450000|2024-08-13 00:20:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723508460000|2024-08-13 00:21:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723508470000|2024-08-13 00:21:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723508510000|2024-08-13 00:21:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723508540000|2024-08-13 00:22:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723508640000|2024-08-13 00:24:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723508650000|2024-08-13 00:24:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723508690000|2024-08-13 00:24:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723508700000|2024-08-13 00:25:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723508720000|2024-08-13 00:25:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|12
1723508730000|2024-08-13 00:25:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723508740000|2024-08-13 00:25:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723508760000|2024-08-13 00:26:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723508770000|2024-08-13 00:26:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723508820000|2024-08-13 00:27:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723508860000|2024-08-13 00:27:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723508870000|2024-08-13 00:27:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723508890000|2024-08-13 00:28:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723508900000|2024-08-13 00:28:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723509010000|2024-08-13 00:30:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723509040000|2024-08-13 00:30:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723509080000|2024-08-13 00:31:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723509110000|2024-08-13 00:31:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723509120000|2024-08-13 00:32:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723509130000|2024-08-13 00:32:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723509140000|2024-08-13 00:32:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723509150000|2024-08-13 00:32:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723509160000|2024-08-13 00:32:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723509180000|2024-08-13 00:33:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723509200000|2024-08-13 00:33:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723509210000|2024-08-13 00:33:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723509230000|2024-08-13 00:33:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723509240000|2024-08-13 00:34:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723509260000|2024-08-13 00:34:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723509270000|2024-08-13 00:34:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723509280000|2024-08-13 00:34:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723509290000|2024-08-13 00:34:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723509300000|2024-08-13 00:35:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723509310000|2024-08-13 00:35:10|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|6
1723509340000|2024-08-13 00:35:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|12
1723509370000|2024-08-13 00:36:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723509380000|2024-08-13 00:36:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723509400000|2024-08-13 00:36:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723509410000|2024-08-13 00:36:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1723509420000|2024-08-13 00:37:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723509430000|2024-08-13 00:37:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723509440000|2024-08-13 00:37:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723509450000|2024-08-13 00:37:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723509520000|2024-08-13 00:38:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723509530000|2024-08-13 00:38:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723509550000|2024-08-13 00:39:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723509560000|2024-08-13 00:39:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723509570000|2024-08-13 00:39:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723509580000|2024-08-13 00:39:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723509600000|2024-08-13 00:40:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723509630000|2024-08-13 00:40:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723509650000|2024-08-13 00:40:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723509660000|2024-08-13 00:41:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723509720000|2024-08-13 00:42:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|14
1723509740000|2024-08-13 00:42:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723509860000|2024-08-13 00:44:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723509890000|2024-08-13 00:44:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723509910000|2024-08-13 00:45:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723509920000|2024-08-13 00:45:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723509930000|2024-08-13 00:45:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723510070000|2024-08-13 00:47:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723510100000|2024-08-13 00:48:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723510110000|2024-08-13 00:48:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723510120000|2024-08-13 00:48:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723510150000|2024-08-13 00:49:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723510160000|2024-08-13 00:49:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723510170000|2024-08-13 00:49:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723510200000|2024-08-13 00:50:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510210000|2024-08-13 00:50:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723510220000|2024-08-13 00:50:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723510230000|2024-08-13 00:50:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510240000|2024-08-13 00:50:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723510250000|2024-08-13 00:50:50|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|7
1723510260000|2024-08-13 00:51:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723510270000|2024-08-13 00:51:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723510280000|2024-08-13 00:51:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|11
1723510290000|2024-08-13 00:51:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723510300000|2024-08-13 00:51:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510310000|2024-08-13 00:51:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510320000|2024-08-13 00:52:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723510330000|2024-08-13 00:52:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723510360000|2024-08-13 00:52:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723510370000|2024-08-13 00:52:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723510420000|2024-08-13 00:53:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510500000|2024-08-13 00:55:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510510000|2024-08-13 00:55:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510520000|2024-08-13 00:55:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723510570000|2024-08-13 00:56:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723510580000|2024-08-13 00:56:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510590000|2024-08-13 00:56:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723510600000|2024-08-13 00:56:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723510620000|2024-08-13 00:57:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723510630000|2024-08-13 00:57:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|10
1723510640000|2024-08-13 00:57:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723510690000|2024-08-13 00:58:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510700000|2024-08-13 00:58:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723510710000|2024-08-13 00:58:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|11
1723510720000|2024-08-13 00:58:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510730000|2024-08-13 00:58:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723510740000|2024-08-13 00:59:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723510830000|2024-08-13 01:00:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510840000|2024-08-13 01:00:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723510850000|2024-08-13 01:00:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723510860000|2024-08-13 01:01:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510910000|2024-08-13 01:01:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510920000|2024-08-13 01:02:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510930000|2024-08-13 01:02:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510940000|2024-08-13 01:02:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723510950000|2024-08-13 01:02:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723510960000|2024-08-13 01:02:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723510980000|2024-08-13 01:03:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510990000|2024-08-13 01:03:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723511000000|2024-08-13 01:03:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723511010000|2024-08-13 01:03:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723511020000|2024-08-13 01:03:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723511030000|2024-08-13 01:03:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723511040000|2024-08-13 01:04:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723511050000|2024-08-13 01:04:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723511090000|2024-08-13 01:04:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723511100000|2024-08-13 01:05:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723511110000|2024-08-13 01:05:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723511120000|2024-08-13 01:05:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|12
1723511130000|2024-08-13 01:05:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723511140000|2024-08-13 01:05:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723511190000|2024-08-13 01:06:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723511210000|2024-08-13 01:06:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723511220000|2024-08-13 01:07:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723511230000|2024-08-13 01:07:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1723511260000|2024-08-13 01:07:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1723511270000|2024-08-13 01:07:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723511320000|2024-08-13 01:08:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723511350000|2024-08-13 01:09:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723511840000|2024-08-13 01:17:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723511860000|2024-08-13 01:17:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723511870000|2024-08-13 01:17:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723511880000|2024-08-13 01:18:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723511890000|2024-08-13 01:18:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723511950000|2024-08-13 01:19:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723511960000|2024-08-13 01:19:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723511970000|2024-08-13 01:19:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723511990000|2024-08-13 01:19:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723512000000|2024-08-13 01:20:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723512020000|2024-08-13 01:20:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723512030000|2024-08-13 01:20:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723512060000|2024-08-13 01:21:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723512070000|2024-08-13 01:21:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723512100000|2024-08-13 01:21:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723512110000|2024-08-13 01:21:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723512130000|2024-08-13 01:22:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723512140000|2024-08-13 01:22:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1723512150000|2024-08-13 01:22:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723512160000|2024-08-13 01:22:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723512200000|2024-08-13 01:23:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723512210000|2024-08-13 01:23:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723512220000|2024-08-13 01:23:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723512260000|2024-08-13 01:24:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723512300000|2024-08-13 01:25:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723512330000|2024-08-13 01:25:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723512350000|2024-08-13 01:25:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723512400000|2024-08-13 01:26:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723512470000|2024-08-13 01:27:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723512480000|2024-08-13 01:28:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723512510000|2024-08-13 01:28:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723512520000|2024-08-13 01:28:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723512540000|2024-08-13 01:29:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723512550000|2024-08-13 01:29:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723512560000|2024-08-13 01:29:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723512570000|2024-08-13 01:29:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723512630000|2024-08-13 01:30:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723512640000|2024-08-13 01:30:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723512650000|2024-08-13 01:30:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1723512660000|2024-08-13 01:31:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723512670000|2024-08-13 01:31:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723512680000|2024-08-13 01:31:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723512700000|2024-08-13 01:31:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723512730000|2024-08-13 01:32:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723512740000|2024-08-13 01:32:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723512750000|2024-08-13 01:32:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723512760000|2024-08-13 01:32:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723512770000|2024-08-13 01:32:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1723512780000|2024-08-13 01:33:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|9
1723512790000|2024-08-13 01:33:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723512800000|2024-08-13 01:33:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1723512810000|2024-08-13 01:33:30|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723512830000|2024-08-13 01:33:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723512900000|2024-08-13 01:35:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723512910000|2024-08-13 01:35:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723512950000|2024-08-13 01:35:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723512970000|2024-08-13 01:36:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723512980000|2024-08-13 01:36:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723513000000|2024-08-13 01:36:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723513030000|2024-08-13 01:37:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723513040000|2024-08-13 01:37:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723513050000|2024-08-13 01:37:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723513080000|2024-08-13 01:38:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723513110000|2024-08-13 01:38:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723513120000|2024-08-13 01:38:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723513130000|2024-08-13 01:38:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723513330000|2024-08-13 01:42:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|8
1723513340000|2024-08-13 01:42:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723513350000|2024-08-13 01:42:30|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|11
1723513360000|2024-08-13 01:42:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1723513640000|2024-08-13 01:47:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723513650000|2024-08-13 01:47:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723513800000|2024-08-13 01:50:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723513870000|2024-08-13 01:51:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723513880000|2024-08-13 01:51:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723513900000|2024-08-13 01:51:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723513910000|2024-08-13 01:51:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514090000|2024-08-13 01:54:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723514110000|2024-08-13 01:55:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514190000|2024-08-13 01:56:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723514210000|2024-08-13 01:56:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514260000|2024-08-13 01:57:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514280000|2024-08-13 01:58:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723514340000|2024-08-13 01:59:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514350000|2024-08-13 01:59:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723514370000|2024-08-13 01:59:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723514380000|2024-08-13 01:59:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723514390000|2024-08-13 01:59:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514430000|2024-08-13 02:00:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723514460000|2024-08-13 02:01:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514500000|2024-08-13 02:01:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514560000|2024-08-13 02:02:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514620000|2024-08-13 02:03:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723514630000|2024-08-13 02:03:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514660000|2024-08-13 02:04:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723514670000|2024-08-13 02:04:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514680000|2024-08-13 02:04:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514700000|2024-08-13 02:05:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723514710000|2024-08-13 02:05:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514780000|2024-08-13 02:06:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723514790000|2024-08-13 02:06:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514870000|2024-08-13 02:07:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514890000|2024-08-13 02:08:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723514900000|2024-08-13 02:08:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514910000|2024-08-13 02:08:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514920000|2024-08-13 02:08:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723514940000|2024-08-13 02:09:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514950000|2024-08-13 02:09:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723514980000|2024-08-13 02:09:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723515060000|2024-08-13 02:11:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723515090000|2024-08-13 02:11:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723515130000|2024-08-13 02:12:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723515140000|2024-08-13 02:12:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1723515150000|2024-08-13 02:12:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723515170000|2024-08-13 02:12:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723515180000|2024-08-13 02:13:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723515210000|2024-08-13 02:13:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723515230000|2024-08-13 02:13:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723515240000|2024-08-13 02:14:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723515250000|2024-08-13 02:14:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723515260000|2024-08-13 02:14:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723515270000|2024-08-13 02:14:30|9.92|9.87|9.93|9.88|9.93|9.88|9.91|9.86|4
1723515290000|2024-08-13 02:14:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723515310000|2024-08-13 02:15:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723515330000|2024-08-13 02:15:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723515340000|2024-08-13 02:15:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723515350000|2024-08-13 02:15:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723515360000|2024-08-13 02:16:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|12
1723515370000|2024-08-13 02:16:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723515380000|2024-08-13 02:16:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723515390000|2024-08-13 02:16:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723515400000|2024-08-13 02:16:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723515410000|2024-08-13 02:16:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723515420000|2024-08-13 02:17:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723515430000|2024-08-13 02:17:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723515460000|2024-08-13 02:17:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723515530000|2024-08-13 02:18:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723515540000|2024-08-13 02:19:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723515560000|2024-08-13 02:19:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723515570000|2024-08-13 02:19:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723515580000|2024-08-13 02:19:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723515590000|2024-08-13 02:19:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723515600000|2024-08-13 02:20:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723515610000|2024-08-13 02:20:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723515620000|2024-08-13 02:20:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723515630000|2024-08-13 02:20:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723515640000|2024-08-13 02:20:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|12
1723515650000|2024-08-13 02:20:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723515670000|2024-08-13 02:21:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723515680000|2024-08-13 02:21:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723515690000|2024-08-13 02:21:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723515700000|2024-08-13 02:21:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723515710000|2024-08-13 02:21:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723515720000|2024-08-13 02:22:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723515730000|2024-08-13 02:22:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723515740000|2024-08-13 02:22:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|10
1723515750000|2024-08-13 02:22:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723515770000|2024-08-13 02:22:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723515780000|2024-08-13 02:23:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723515800000|2024-08-13 02:23:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723515830000|2024-08-13 02:23:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723515860000|2024-08-13 02:24:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723515880000|2024-08-13 02:24:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723515890000|2024-08-13 02:24:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723515900000|2024-08-13 02:25:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723515910000|2024-08-13 02:25:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723515920000|2024-08-13 02:25:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723515930000|2024-08-13 02:25:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723515970000|2024-08-13 02:26:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723516020000|2024-08-13 02:27:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723516030000|2024-08-13 02:27:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723516050000|2024-08-13 02:27:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723516100000|2024-08-13 02:28:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|11
1723516110000|2024-08-13 02:28:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516120000|2024-08-13 02:28:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516130000|2024-08-13 02:28:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516140000|2024-08-13 02:29:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516210000|2024-08-13 02:30:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723516230000|2024-08-13 02:30:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723516240000|2024-08-13 02:30:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1723516260000|2024-08-13 02:31:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723516280000|2024-08-13 02:31:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723516290000|2024-08-13 02:31:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723516300000|2024-08-13 02:31:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723516370000|2024-08-13 02:32:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723516460000|2024-08-13 02:34:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516470000|2024-08-13 02:34:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516480000|2024-08-13 02:34:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516490000|2024-08-13 02:34:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723516510000|2024-08-13 02:35:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723516520000|2024-08-13 02:35:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516530000|2024-08-13 02:35:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516580000|2024-08-13 02:36:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723516590000|2024-08-13 02:36:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723516610000|2024-08-13 02:36:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723516680000|2024-08-13 02:38:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723516700000|2024-08-13 02:38:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723516710000|2024-08-13 02:38:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723516790000|2024-08-13 02:39:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723516850000|2024-08-13 02:40:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723516910000|2024-08-13 02:41:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723516950000|2024-08-13 02:42:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723516960000|2024-08-13 02:42:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1723516970000|2024-08-13 02:42:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|9
1723516980000|2024-08-13 02:43:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723517110000|2024-08-13 02:45:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723517140000|2024-08-13 02:45:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723517150000|2024-08-13 02:45:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723517160000|2024-08-13 02:46:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723517170000|2024-08-13 02:46:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723517180000|2024-08-13 02:46:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723517190000|2024-08-13 02:46:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723517220000|2024-08-13 02:47:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723517240000|2024-08-13 02:47:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517260000|2024-08-13 02:47:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723517300000|2024-08-13 02:48:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517330000|2024-08-13 02:48:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723517450000|2024-08-13 02:50:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723517460000|2024-08-13 02:51:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723517490000|2024-08-13 02:51:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723517500000|2024-08-13 02:51:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723517540000|2024-08-13 02:52:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723517560000|2024-08-13 02:52:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723517600000|2024-08-13 02:53:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517610000|2024-08-13 02:53:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723517650000|2024-08-13 02:54:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517710000|2024-08-13 02:55:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723517720000|2024-08-13 02:55:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723517750000|2024-08-13 02:55:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723517760000|2024-08-13 02:56:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517820000|2024-08-13 02:57:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723517840000|2024-08-13 02:57:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517860000|2024-08-13 02:57:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723517870000|2024-08-13 02:57:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723517910000|2024-08-13 02:58:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517940000|2024-08-13 02:59:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723517990000|2024-08-13 02:59:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723518060000|2024-08-13 03:01:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723518070000|2024-08-13 03:01:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723518230000|2024-08-13 03:03:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723518310000|2024-08-13 03:05:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723518320000|2024-08-13 03:05:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723518360000|2024-08-13 03:06:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723518370000|2024-08-13 03:06:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723518400000|2024-08-13 03:06:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723518410000|2024-08-13 03:06:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723518490000|2024-08-13 03:08:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723518580000|2024-08-13 03:09:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723518590000|2024-08-13 03:09:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723518610000|2024-08-13 03:10:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723518620000|2024-08-13 03:10:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723518630000|2024-08-13 03:10:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723518640000|2024-08-13 03:10:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723518660000|2024-08-13 03:11:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723518670000|2024-08-13 03:11:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723518680000|2024-08-13 03:11:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723518690000|2024-08-13 03:11:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723518700000|2024-08-13 03:11:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723518710000|2024-08-13 03:11:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723518720000|2024-08-13 03:12:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723518760000|2024-08-13 03:12:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723518770000|2024-08-13 03:12:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723518780000|2024-08-13 03:13:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723518790000|2024-08-13 03:13:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723518810000|2024-08-13 03:13:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723518830000|2024-08-13 03:13:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723518850000|2024-08-13 03:14:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723518860000|2024-08-13 03:14:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723518900000|2024-08-13 03:15:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723518910000|2024-08-13 03:15:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723518920000|2024-08-13 03:15:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723518930000|2024-08-13 03:15:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723518960000|2024-08-13 03:16:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723518970000|2024-08-13 03:16:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723518980000|2024-08-13 03:16:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723518990000|2024-08-13 03:16:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723519000000|2024-08-13 03:16:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723519020000|2024-08-13 03:17:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723519040000|2024-08-13 03:17:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723519100000|2024-08-13 03:18:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723519120000|2024-08-13 03:18:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723519130000|2024-08-13 03:18:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723519140000|2024-08-13 03:19:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723519160000|2024-08-13 03:19:20|9.93|9.88|9.94|9.89|9.94|9.89|9.92|9.87|8
1723519170000|2024-08-13 03:19:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723519180000|2024-08-13 03:19:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723519210000|2024-08-13 03:20:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723519230000|2024-08-13 03:20:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723519240000|2024-08-13 03:20:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723519260000|2024-08-13 03:21:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723519310000|2024-08-13 03:21:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723519340000|2024-08-13 03:22:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723519350000|2024-08-13 03:22:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723519360000|2024-08-13 03:22:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723519390000|2024-08-13 03:23:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723519400000|2024-08-13 03:23:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723519410000|2024-08-13 03:23:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723519420000|2024-08-13 03:23:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723519430000|2024-08-13 03:23:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723519490000|2024-08-13 03:24:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723519500000|2024-08-13 03:25:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723519510000|2024-08-13 03:25:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723519520000|2024-08-13 03:25:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723519530000|2024-08-13 03:25:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723519540000|2024-08-13 03:25:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723519560000|2024-08-13 03:26:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723519590000|2024-08-13 03:26:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723519610000|2024-08-13 03:26:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723519620000|2024-08-13 03:27:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723519630000|2024-08-13 03:27:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723519640000|2024-08-13 03:27:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723519660000|2024-08-13 03:27:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723519670000|2024-08-13 03:27:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723519680000|2024-08-13 03:28:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723519690000|2024-08-13 03:28:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723519740000|2024-08-13 03:29:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723519750000|2024-08-13 03:29:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723519760000|2024-08-13 03:29:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723519780000|2024-08-13 03:29:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723519790000|2024-08-13 03:29:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723519820000|2024-08-13 03:30:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723519830000|2024-08-13 03:30:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723519850000|2024-08-13 03:30:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723519860000|2024-08-13 03:31:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723519870000|2024-08-13 03:31:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723519890000|2024-08-13 03:31:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723519900000|2024-08-13 03:31:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723519910000|2024-08-13 03:31:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723519930000|2024-08-13 03:32:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723519950000|2024-08-13 03:32:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723520020000|2024-08-13 03:33:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723520030000|2024-08-13 03:33:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|12
1723520040000|2024-08-13 03:34:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723520050000|2024-08-13 03:34:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723520060000|2024-08-13 03:34:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723520070000|2024-08-13 03:34:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723520080000|2024-08-13 03:34:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723520100000|2024-08-13 03:35:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|9
1723520130000|2024-08-13 03:35:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723520140000|2024-08-13 03:35:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723520150000|2024-08-13 03:35:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723520160000|2024-08-13 03:36:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723520190000|2024-08-13 03:36:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723520200000|2024-08-13 03:36:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723520230000|2024-08-13 03:37:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723520260000|2024-08-13 03:37:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723520300000|2024-08-13 03:38:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723520330000|2024-08-13 03:38:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723520340000|2024-08-13 03:39:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1723520350000|2024-08-13 03:39:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723520360000|2024-08-13 03:39:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723520380000|2024-08-13 03:39:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723520390000|2024-08-13 03:39:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723520400000|2024-08-13 03:40:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723520410000|2024-08-13 03:40:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723520440000|2024-08-13 03:40:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723520450000|2024-08-13 03:40:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723520460000|2024-08-13 03:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723520540000|2024-08-13 03:42:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723520550000|2024-08-13 03:42:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1723520560000|2024-08-13 03:42:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723520570000|2024-08-13 03:42:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723520610000|2024-08-13 03:43:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723520640000|2024-08-13 03:44:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723520730000|2024-08-13 03:45:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723520770000|2024-08-13 03:46:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723520780000|2024-08-13 03:46:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723520790000|2024-08-13 03:46:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723520800000|2024-08-13 03:46:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723520810000|2024-08-13 03:46:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723520830000|2024-08-13 03:47:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723520850000|2024-08-13 03:47:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723520870000|2024-08-13 03:47:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723520880000|2024-08-13 03:48:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723520900000|2024-08-13 03:48:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723520910000|2024-08-13 03:48:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723520920000|2024-08-13 03:48:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723520930000|2024-08-13 03:48:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723520940000|2024-08-13 03:49:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723520950000|2024-08-13 03:49:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723520960000|2024-08-13 03:49:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723521020000|2024-08-13 03:50:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723521060000|2024-08-13 03:51:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1723521070000|2024-08-13 03:51:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723521100000|2024-08-13 03:51:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723521120000|2024-08-13 03:52:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723521140000|2024-08-13 03:52:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723521150000|2024-08-13 03:52:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723521220000|2024-08-13 03:53:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723521250000|2024-08-13 03:54:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723521290000|2024-08-13 03:54:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723521450000|2024-08-13 03:57:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723521510000|2024-08-13 03:58:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723521550000|2024-08-13 03:59:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723521600000|2024-08-13 04:00:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723521610000|2024-08-13 04:00:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723521630000|2024-08-13 04:00:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723521640000|2024-08-13 04:00:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|11
1723521650000|2024-08-13 04:00:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723521700000|2024-08-13 04:01:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723521760000|2024-08-13 04:02:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723521770000|2024-08-13 04:02:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723521800000|2024-08-13 04:03:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723521810000|2024-08-13 04:03:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723521820000|2024-08-13 04:03:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723521830000|2024-08-13 04:03:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723521850000|2024-08-13 04:04:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723521860000|2024-08-13 04:04:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723521870000|2024-08-13 04:04:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|15
1723521880000|2024-08-13 04:04:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|10
1723521890000|2024-08-13 04:04:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723521900000|2024-08-13 04:05:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723521910000|2024-08-13 04:05:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723521920000|2024-08-13 04:05:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723521930000|2024-08-13 04:05:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1723521940000|2024-08-13 04:05:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723521950000|2024-08-13 04:05:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723521960000|2024-08-13 04:06:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723521970000|2024-08-13 04:06:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723522010000|2024-08-13 04:06:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723522020000|2024-08-13 04:07:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723522040000|2024-08-13 04:07:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723522150000|2024-08-13 04:09:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723522160000|2024-08-13 04:09:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723522170000|2024-08-13 04:09:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723522180000|2024-08-13 04:09:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723522220000|2024-08-13 04:10:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723522230000|2024-08-13 04:10:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723522270000|2024-08-13 04:11:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723522280000|2024-08-13 04:11:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1723522290000|2024-08-13 04:11:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723522320000|2024-08-13 04:12:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723522330000|2024-08-13 04:12:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723522410000|2024-08-13 04:13:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1723522420000|2024-08-13 04:13:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723522470000|2024-08-13 04:14:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723522480000|2024-08-13 04:14:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723522500000|2024-08-13 04:15:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723522510000|2024-08-13 04:15:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723522540000|2024-08-13 04:15:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723522570000|2024-08-13 04:16:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723522590000|2024-08-13 04:16:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1723522600000|2024-08-13 04:16:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1723522660000|2024-08-13 04:17:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1723522670000|2024-08-13 04:17:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723522690000|2024-08-13 04:18:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723522720000|2024-08-13 04:18:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723522770000|2024-08-13 04:19:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723522780000|2024-08-13 04:19:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723522790000|2024-08-13 04:19:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|8
1723522960000|2024-08-13 04:22:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723523000000|2024-08-13 04:23:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723523010000|2024-08-13 04:23:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|9
1723523050000|2024-08-13 04:24:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723523060000|2024-08-13 04:24:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723523080000|2024-08-13 04:24:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723523090000|2024-08-13 04:24:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723523100000|2024-08-13 04:25:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723523250000|2024-08-13 04:27:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723523280000|2024-08-13 04:28:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723523350000|2024-08-13 04:29:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723523360000|2024-08-13 04:29:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|12
1723523370000|2024-08-13 04:29:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723523380000|2024-08-13 04:29:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|10
1723523390000|2024-08-13 04:29:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723523400000|2024-08-13 04:30:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723523410000|2024-08-13 04:30:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723523480000|2024-08-13 04:31:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723523520000|2024-08-13 04:32:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723523530000|2024-08-13 04:32:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723523540000|2024-08-13 04:32:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723523620000|2024-08-13 04:33:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723523680000|2024-08-13 04:34:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723523800000|2024-08-13 04:36:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723523810000|2024-08-13 04:36:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723523990000|2024-08-13 04:39:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723524000000|2024-08-13 04:40:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723524020000|2024-08-13 04:40:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723524050000|2024-08-13 04:40:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524060000|2024-08-13 04:41:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723524150000|2024-08-13 04:42:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723524210000|2024-08-13 04:43:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723524220000|2024-08-13 04:43:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723524230000|2024-08-13 04:43:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723524240000|2024-08-13 04:44:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723524250000|2024-08-13 04:44:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723524260000|2024-08-13 04:44:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723524270000|2024-08-13 04:44:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723524470000|2024-08-13 04:47:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|7
1723524480000|2024-08-13 04:48:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1723524490000|2024-08-13 04:48:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723524500000|2024-08-13 04:48:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524510000|2024-08-13 04:48:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723524520000|2024-08-13 04:48:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723524530000|2024-08-13 04:48:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723524540000|2024-08-13 04:49:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524550000|2024-08-13 04:49:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723524560000|2024-08-13 04:49:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723524570000|2024-08-13 04:49:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723524610000|2024-08-13 04:50:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723524620000|2024-08-13 04:50:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1723524630000|2024-08-13 04:50:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723524650000|2024-08-13 04:50:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723524740000|2024-08-13 04:52:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723524770000|2024-08-13 04:52:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723524780000|2024-08-13 04:53:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723524800000|2024-08-13 04:53:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723524830000|2024-08-13 04:53:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524850000|2024-08-13 04:54:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723524860000|2024-08-13 04:54:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524870000|2024-08-13 04:54:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723524880000|2024-08-13 04:54:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524890000|2024-08-13 04:54:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723524900000|2024-08-13 04:55:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524950000|2024-08-13 04:55:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723525100000|2024-08-13 04:58:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723525240000|2024-08-13 05:00:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723525270000|2024-08-13 05:01:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723525330000|2024-08-13 05:02:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723525340000|2024-08-13 05:02:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723525350000|2024-08-13 05:02:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723525400000|2024-08-13 05:03:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723525650000|2024-08-13 05:07:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723525870000|2024-08-13 05:11:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1723525910000|2024-08-13 05:11:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723525920000|2024-08-13 05:12:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723526120000|2024-08-13 05:15:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723526130000|2024-08-13 05:15:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723526140000|2024-08-13 05:15:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723526150000|2024-08-13 05:15:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526190000|2024-08-13 05:16:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723526200000|2024-08-13 05:16:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723526210000|2024-08-13 05:16:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526220000|2024-08-13 05:17:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723526230000|2024-08-13 05:17:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1723526250000|2024-08-13 05:17:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723526270000|2024-08-13 05:17:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723526280000|2024-08-13 05:18:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526320000|2024-08-13 05:18:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723526340000|2024-08-13 05:19:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723526350000|2024-08-13 05:19:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723526360000|2024-08-13 05:19:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723526410000|2024-08-13 05:20:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723526420000|2024-08-13 05:20:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526480000|2024-08-13 05:21:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723526490000|2024-08-13 05:21:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526500000|2024-08-13 05:21:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723526530000|2024-08-13 05:22:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526560000|2024-08-13 05:22:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723526570000|2024-08-13 05:22:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526580000|2024-08-13 05:23:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723526860000|2024-08-13 05:27:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723526870000|2024-08-13 05:27:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723526880000|2024-08-13 05:28:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723526890000|2024-08-13 05:28:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723526910000|2024-08-13 05:28:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526920000|2024-08-13 05:28:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723526930000|2024-08-13 05:28:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723526970000|2024-08-13 05:29:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723527130000|2024-08-13 05:32:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527140000|2024-08-13 05:32:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723527160000|2024-08-13 05:32:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|11
1723527170000|2024-08-13 05:32:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723527240000|2024-08-13 05:34:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723527250000|2024-08-13 05:34:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723527290000|2024-08-13 05:34:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527550000|2024-08-13 05:39:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723527600000|2024-08-13 05:40:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527620000|2024-08-13 05:40:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723527660000|2024-08-13 05:41:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723527680000|2024-08-13 05:41:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527710000|2024-08-13 05:41:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723527730000|2024-08-13 05:42:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527820000|2024-08-13 05:43:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723527830000|2024-08-13 05:43:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723527840000|2024-08-13 05:44:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723527880000|2024-08-13 05:44:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723527890000|2024-08-13 05:44:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723527900000|2024-08-13 05:45:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527930000|2024-08-13 05:45:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723528020000|2024-08-13 05:47:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723528030000|2024-08-13 05:47:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723528040000|2024-08-13 05:47:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723528170000|2024-08-13 05:49:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723528320000|2024-08-13 05:52:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723528330000|2024-08-13 05:52:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723528450000|2024-08-13 05:54:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723528500000|2024-08-13 05:55:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723528510000|2024-08-13 05:55:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723528530000|2024-08-13 05:55:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723528550000|2024-08-13 05:55:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723528560000|2024-08-13 05:56:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723528740000|2024-08-13 05:59:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723528760000|2024-08-13 05:59:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723528770000|2024-08-13 05:59:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723528780000|2024-08-13 05:59:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723528800000|2024-08-13 06:00:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723528810000|2024-08-13 06:00:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723528850000|2024-08-13 06:00:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723528860000|2024-08-13 06:01:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723528870000|2024-08-13 06:01:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723528880000|2024-08-13 06:01:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1723528890000|2024-08-13 06:01:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723529440000|2024-08-13 06:10:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723529450000|2024-08-13 06:10:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723529460000|2024-08-13 06:11:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723529550000|2024-08-13 06:12:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723529560000|2024-08-13 06:12:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723529570000|2024-08-13 06:12:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723529580000|2024-08-13 06:13:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723529600000|2024-08-13 06:13:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723529610000|2024-08-13 06:13:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723529620000|2024-08-13 06:13:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723529660000|2024-08-13 06:14:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723529710000|2024-08-13 06:15:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723529760000|2024-08-13 06:16:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723529770000|2024-08-13 06:16:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723529790000|2024-08-13 06:16:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723529820000|2024-08-13 06:17:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723529830000|2024-08-13 06:17:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1723529840000|2024-08-13 06:17:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723529850000|2024-08-13 06:17:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723529860000|2024-08-13 06:17:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723529880000|2024-08-13 06:18:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723529970000|2024-08-13 06:19:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723529980000|2024-08-13 06:19:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1723529990000|2024-08-13 06:19:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723530020000|2024-08-13 06:20:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723530030000|2024-08-13 06:20:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723530090000|2024-08-13 06:21:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723530100000|2024-08-13 06:21:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723530190000|2024-08-13 06:23:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723530200000|2024-08-13 06:23:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723530230000|2024-08-13 06:23:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723530240000|2024-08-13 06:24:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|9
1723530250000|2024-08-13 06:24:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723530260000|2024-08-13 06:24:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723530270000|2024-08-13 06:24:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723530280000|2024-08-13 06:24:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723530290000|2024-08-13 06:24:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723530300000|2024-08-13 06:25:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723530310000|2024-08-13 06:25:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723530370000|2024-08-13 06:26:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723530380000|2024-08-13 06:26:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723530390000|2024-08-13 06:26:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723530410000|2024-08-13 06:26:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723530420000|2024-08-13 06:27:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723530430000|2024-08-13 06:27:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723530440000|2024-08-13 06:27:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723530450000|2024-08-13 06:27:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723530510000|2024-08-13 06:28:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723530520000|2024-08-13 06:28:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723530530000|2024-08-13 06:28:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1723530540000|2024-08-13 06:29:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723530600000|2024-08-13 06:30:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723530650000|2024-08-13 06:30:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723530660000|2024-08-13 06:31:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723530680000|2024-08-13 06:31:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723530690000|2024-08-13 06:31:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723530700000|2024-08-13 06:31:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723530710000|2024-08-13 06:31:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723530720000|2024-08-13 06:32:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|11
1723530730000|2024-08-13 06:32:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723530740000|2024-08-13 06:32:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723530750000|2024-08-13 06:32:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723530780000|2024-08-13 06:33:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723530810000|2024-08-13 06:33:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723530820000|2024-08-13 06:33:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723530830000|2024-08-13 06:33:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723530840000|2024-08-13 06:34:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723530850000|2024-08-13 06:34:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723530860000|2024-08-13 06:34:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723530870000|2024-08-13 06:34:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723530990000|2024-08-13 06:36:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723531000000|2024-08-13 06:36:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723531010000|2024-08-13 06:36:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723531020000|2024-08-13 06:37:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723531040000|2024-08-13 06:37:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723531050000|2024-08-13 06:37:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1723531090000|2024-08-13 06:38:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723531100000|2024-08-13 06:38:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|9
1723531110000|2024-08-13 06:38:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|14
1723531120000|2024-08-13 06:38:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723531180000|2024-08-13 06:39:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723531190000|2024-08-13 06:39:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723531200000|2024-08-13 06:40:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1723531210000|2024-08-13 06:40:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723531230000|2024-08-13 06:40:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|14
1723531240000|2024-08-13 06:40:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723531310000|2024-08-13 06:41:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723531330000|2024-08-13 06:42:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723531390000|2024-08-13 06:43:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723531480000|2024-08-13 06:44:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723531500000|2024-08-13 06:45:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723531510000|2024-08-13 06:45:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723531520000|2024-08-13 06:45:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723531660000|2024-08-13 06:47:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723531670000|2024-08-13 06:47:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1723531710000|2024-08-13 06:48:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723531740000|2024-08-13 06:49:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723531860000|2024-08-13 06:51:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723531930000|2024-08-13 06:52:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723531940000|2024-08-13 06:52:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723531980000|2024-08-13 06:53:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723531990000|2024-08-13 06:53:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723532000000|2024-08-13 06:53:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723532010000|2024-08-13 06:53:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723532020000|2024-08-13 06:53:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723532070000|2024-08-13 06:54:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723532080000|2024-08-13 06:54:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723532100000|2024-08-13 06:55:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1723532200000|2024-08-13 06:56:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723532210000|2024-08-13 06:56:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723532220000|2024-08-13 06:57:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723532290000|2024-08-13 06:58:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723532380000|2024-08-13 06:59:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723532400000|2024-08-13 07:00:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723532420000|2024-08-13 07:00:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723532430000|2024-08-13 07:00:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723532470000|2024-08-13 07:01:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723532480000|2024-08-13 07:01:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723532510000|2024-08-13 07:01:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723532590000|2024-08-13 07:03:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723532690000|2024-08-13 07:04:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723532830000|2024-08-13 07:07:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723532850000|2024-08-13 07:07:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723532990000|2024-08-13 07:09:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723533010000|2024-08-13 07:10:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723533020000|2024-08-13 07:10:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723533040000|2024-08-13 07:10:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723533050000|2024-08-13 07:10:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723533060000|2024-08-13 07:11:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723533070000|2024-08-13 07:11:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723533080000|2024-08-13 07:11:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723533090000|2024-08-13 07:11:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|14
1723533100000|2024-08-13 07:11:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723533110000|2024-08-13 07:11:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723533120000|2024-08-13 07:12:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723533130000|2024-08-13 07:12:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723533190000|2024-08-13 07:13:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|9
1723533210000|2024-08-13 07:13:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723533300000|2024-08-13 07:15:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723533310000|2024-08-13 07:15:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723533370000|2024-08-13 07:16:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723533400000|2024-08-13 07:16:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723533490000|2024-08-13 07:18:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723533500000|2024-08-13 07:18:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723533550000|2024-08-13 07:19:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723533590000|2024-08-13 07:19:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723533690000|2024-08-13 07:21:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723533730000|2024-08-13 07:22:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723533790000|2024-08-13 07:23:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723533880000|2024-08-13 07:24:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723533910000|2024-08-13 07:25:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723533930000|2024-08-13 07:25:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723533950000|2024-08-13 07:25:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723533960000|2024-08-13 07:26:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534030000|2024-08-13 07:27:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534040000|2024-08-13 07:27:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723534080000|2024-08-13 07:28:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534090000|2024-08-13 07:28:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723534110000|2024-08-13 07:28:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723534120000|2024-08-13 07:28:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723534130000|2024-08-13 07:28:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723534230000|2024-08-13 07:30:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723534290000|2024-08-13 07:31:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723534300000|2024-08-13 07:31:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534310000|2024-08-13 07:31:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723534320000|2024-08-13 07:32:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723534340000|2024-08-13 07:32:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534420000|2024-08-13 07:33:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723534430000|2024-08-13 07:33:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534450000|2024-08-13 07:34:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723534460000|2024-08-13 07:34:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723534470000|2024-08-13 07:34:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723534480000|2024-08-13 07:34:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723534490000|2024-08-13 07:34:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723534500000|2024-08-13 07:35:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723534520000|2024-08-13 07:35:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723534560000|2024-08-13 07:36:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723534590000|2024-08-13 07:36:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723534600000|2024-08-13 07:36:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723534620000|2024-08-13 07:37:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723534650000|2024-08-13 07:37:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723534740000|2024-08-13 07:39:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723534770000|2024-08-13 07:39:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723534780000|2024-08-13 07:39:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723534790000|2024-08-13 07:39:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723534810000|2024-08-13 07:40:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723534840000|2024-08-13 07:40:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723534860000|2024-08-13 07:41:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723534920000|2024-08-13 07:42:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723534930000|2024-08-13 07:42:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723534940000|2024-08-13 07:42:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723534950000|2024-08-13 07:42:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723534960000|2024-08-13 07:42:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723534970000|2024-08-13 07:42:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723534980000|2024-08-13 07:43:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723534990000|2024-08-13 07:43:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|11
1723535000000|2024-08-13 07:43:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723535220000|2024-08-13 07:47:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723535230000|2024-08-13 07:47:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723535240000|2024-08-13 07:47:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723535250000|2024-08-13 07:47:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723535260000|2024-08-13 07:47:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723535270000|2024-08-13 07:47:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723535280000|2024-08-13 07:48:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723535300000|2024-08-13 07:48:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723535320000|2024-08-13 07:48:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723535340000|2024-08-13 07:49:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723535370000|2024-08-13 07:49:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723535670000|2024-08-13 07:54:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723535680000|2024-08-13 07:54:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723535690000|2024-08-13 07:54:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723535700000|2024-08-13 07:55:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723535710000|2024-08-13 07:55:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|12
1723535720000|2024-08-13 07:55:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723535730000|2024-08-13 07:55:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723535750000|2024-08-13 07:55:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723535860000|2024-08-13 07:57:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723535870000|2024-08-13 07:57:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|18
1723535930000|2024-08-13 07:58:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723535940000|2024-08-13 07:59:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723535970000|2024-08-13 07:59:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723535980000|2024-08-13 07:59:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723536160000|2024-08-13 08:02:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723536180000|2024-08-13 08:03:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723536190000|2024-08-13 08:03:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723536200000|2024-08-13 08:03:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723536260000|2024-08-13 08:04:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723536320000|2024-08-13 08:05:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723536340000|2024-08-13 08:05:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723536410000|2024-08-13 08:06:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723536500000|2024-08-13 08:08:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|14
1723536510000|2024-08-13 08:08:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723536630000|2024-08-13 08:10:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723536640000|2024-08-13 08:10:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723536670000|2024-08-13 08:11:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723536680000|2024-08-13 08:11:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723536760000|2024-08-13 08:12:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723536770000|2024-08-13 08:12:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723536780000|2024-08-13 08:13:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723536810000|2024-08-13 08:13:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723536960000|2024-08-13 08:16:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723536980000|2024-08-13 08:16:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723537060000|2024-08-13 08:17:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723537120000|2024-08-13 08:18:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723537150000|2024-08-13 08:19:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723537180000|2024-08-13 08:19:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723537190000|2024-08-13 08:19:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723537290000|2024-08-13 08:21:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723537300000|2024-08-13 08:21:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723537360000|2024-08-13 08:22:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723537420000|2024-08-13 08:23:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723537430000|2024-08-13 08:23:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723537580000|2024-08-13 08:26:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723537620000|2024-08-13 08:27:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|11
1723537630000|2024-08-13 08:27:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723537640000|2024-08-13 08:27:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723537700000|2024-08-13 08:28:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723537710000|2024-08-13 08:28:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1723537720000|2024-08-13 08:28:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723537730000|2024-08-13 08:28:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723537740000|2024-08-13 08:29:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723537760000|2024-08-13 08:29:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|10
1723537780000|2024-08-13 08:29:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723537800000|2024-08-13 08:30:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723537810000|2024-08-13 08:30:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723537820000|2024-08-13 08:30:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723537830000|2024-08-13 08:30:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723537850000|2024-08-13 08:30:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723537860000|2024-08-13 08:31:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723537880000|2024-08-13 08:31:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723537890000|2024-08-13 08:31:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723537900000|2024-08-13 08:31:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723537920000|2024-08-13 08:32:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723537930000|2024-08-13 08:32:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723537950000|2024-08-13 08:32:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723537960000|2024-08-13 08:32:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723537970000|2024-08-13 08:32:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723537980000|2024-08-13 08:33:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723538010000|2024-08-13 08:33:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723538040000|2024-08-13 08:34:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723538110000|2024-08-13 08:35:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723538130000|2024-08-13 08:35:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723538160000|2024-08-13 08:36:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538170000|2024-08-13 08:36:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723538180000|2024-08-13 08:36:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1723538190000|2024-08-13 08:36:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538340000|2024-08-13 08:39:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538350000|2024-08-13 08:39:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538360000|2024-08-13 08:39:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538370000|2024-08-13 08:39:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538410000|2024-08-13 08:40:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723538500000|2024-08-13 08:41:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538510000|2024-08-13 08:41:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538550000|2024-08-13 08:42:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723538590000|2024-08-13 08:43:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538600000|2024-08-13 08:43:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538720000|2024-08-13 08:45:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723538730000|2024-08-13 08:45:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538750000|2024-08-13 08:45:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723538760000|2024-08-13 08:46:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538770000|2024-08-13 08:46:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723538930000|2024-08-13 08:48:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538940000|2024-08-13 08:49:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723538970000|2024-08-13 08:49:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723539000000|2024-08-13 08:50:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1723539010000|2024-08-13 08:50:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723539020000|2024-08-13 08:50:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539030000|2024-08-13 08:50:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723539040000|2024-08-13 08:50:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723539050000|2024-08-13 08:50:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723539080000|2024-08-13 08:51:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539090000|2024-08-13 08:51:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723539100000|2024-08-13 08:51:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723539170000|2024-08-13 08:52:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723539190000|2024-08-13 08:53:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539200000|2024-08-13 08:53:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723539210000|2024-08-13 08:53:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539360000|2024-08-13 08:56:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723539530000|2024-08-13 08:58:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723539540000|2024-08-13 08:59:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539550000|2024-08-13 08:59:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723539570000|2024-08-13 08:59:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539580000|2024-08-13 08:59:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723539600000|2024-08-13 09:00:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539660000|2024-08-13 09:01:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723539680000|2024-08-13 09:01:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539690000|2024-08-13 09:01:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|11
1723539700000|2024-08-13 09:01:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723539730000|2024-08-13 09:02:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723539740000|2024-08-13 09:02:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539800000|2024-08-13 09:03:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723539810000|2024-08-13 09:03:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723539990000|2024-08-13 09:06:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723540010000|2024-08-13 09:06:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723540020000|2024-08-13 09:07:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723540090000|2024-08-13 09:08:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723540100000|2024-08-13 09:08:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|10
1723540170000|2024-08-13 09:09:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723540190000|2024-08-13 09:09:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1723540200000|2024-08-13 09:10:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1723540210000|2024-08-13 09:10:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723540250000|2024-08-13 09:10:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723540270000|2024-08-13 09:11:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723540280000|2024-08-13 09:11:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723540290000|2024-08-13 09:11:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723540300000|2024-08-13 09:11:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723540310000|2024-08-13 09:11:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723540330000|2024-08-13 09:12:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723540350000|2024-08-13 09:12:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723540360000|2024-08-13 09:12:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723540540000|2024-08-13 09:15:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723540550000|2024-08-13 09:15:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723540590000|2024-08-13 09:16:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723540640000|2024-08-13 09:17:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1723540650000|2024-08-13 09:17:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723540700000|2024-08-13 09:18:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723540710000|2024-08-13 09:18:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723540720000|2024-08-13 09:18:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723540730000|2024-08-13 09:18:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723540740000|2024-08-13 09:19:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723540750000|2024-08-13 09:19:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723540760000|2024-08-13 09:19:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723540790000|2024-08-13 09:19:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723540810000|2024-08-13 09:20:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723540820000|2024-08-13 09:20:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723540830000|2024-08-13 09:20:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1723540840000|2024-08-13 09:20:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723540860000|2024-08-13 09:21:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723540930000|2024-08-13 09:22:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723540940000|2024-08-13 09:22:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723540950000|2024-08-13 09:22:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723540960000|2024-08-13 09:22:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|9
1723540970000|2024-08-13 09:22:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723540980000|2024-08-13 09:23:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|9
1723541010000|2024-08-13 09:23:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723541050000|2024-08-13 09:24:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723541080000|2024-08-13 09:24:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723541090000|2024-08-13 09:24:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723541140000|2024-08-13 09:25:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723541150000|2024-08-13 09:25:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723541170000|2024-08-13 09:26:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723541190000|2024-08-13 09:26:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1723541200000|2024-08-13 09:26:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723541210000|2024-08-13 09:26:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723541220000|2024-08-13 09:27:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723541230000|2024-08-13 09:27:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1723541240000|2024-08-13 09:27:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723541250000|2024-08-13 09:27:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723541320000|2024-08-13 09:28:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723541390000|2024-08-13 09:29:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723541400000|2024-08-13 09:30:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723541410000|2024-08-13 09:30:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723541420000|2024-08-13 09:30:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723541430000|2024-08-13 09:30:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723541440000|2024-08-13 09:30:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1723541470000|2024-08-13 09:31:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723541520000|2024-08-13 09:32:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723541560000|2024-08-13 09:32:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723541570000|2024-08-13 09:32:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723541620000|2024-08-13 09:33:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723541630000|2024-08-13 09:33:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723541650000|2024-08-13 09:34:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|17
1723541660000|2024-08-13 09:34:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723541710000|2024-08-13 09:35:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723541720000|2024-08-13 09:35:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723541730000|2024-08-13 09:35:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723541740000|2024-08-13 09:35:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723541750000|2024-08-13 09:35:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723541760000|2024-08-13 09:36:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723541800000|2024-08-13 09:36:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723541810000|2024-08-13 09:36:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723541820000|2024-08-13 09:37:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723541900000|2024-08-13 09:38:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723541910000|2024-08-13 09:38:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723541980000|2024-08-13 09:39:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723541990000|2024-08-13 09:39:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1723542010000|2024-08-13 09:40:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723542030000|2024-08-13 09:40:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723542040000|2024-08-13 09:40:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|10
1723542060000|2024-08-13 09:41:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723542080000|2024-08-13 09:41:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723542120000|2024-08-13 09:42:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723542130000|2024-08-13 09:42:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723542150000|2024-08-13 09:42:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|10
1723542160000|2024-08-13 09:42:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723542170000|2024-08-13 09:42:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723542180000|2024-08-13 09:43:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723542190000|2024-08-13 09:43:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723542230000|2024-08-13 09:43:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723542250000|2024-08-13 09:44:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1723542370000|2024-08-13 09:46:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723542390000|2024-08-13 09:46:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1723542500000|2024-08-13 09:48:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723542510000|2024-08-13 09:48:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723542600000|2024-08-13 09:50:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723542610000|2024-08-13 09:50:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723542660000|2024-08-13 09:51:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723542680000|2024-08-13 09:51:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723542690000|2024-08-13 09:51:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723542700000|2024-08-13 09:51:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723542710000|2024-08-13 09:51:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723542720000|2024-08-13 09:52:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723542730000|2024-08-13 09:52:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723542740000|2024-08-13 09:52:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723542800000|2024-08-13 09:53:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723542830000|2024-08-13 09:53:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723542840000|2024-08-13 09:54:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723542870000|2024-08-13 09:54:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723542880000|2024-08-13 09:54:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723542890000|2024-08-13 09:54:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|7
1723542900000|2024-08-13 09:55:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723542910000|2024-08-13 09:55:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723542920000|2024-08-13 09:55:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723542930000|2024-08-13 09:55:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|17
1723542940000|2024-08-13 09:55:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|8
1723542950000|2024-08-13 09:55:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|11
1723542990000|2024-08-13 09:56:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543000000|2024-08-13 09:56:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723543010000|2024-08-13 09:56:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|9
1723543020000|2024-08-13 09:57:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|12
1723543130000|2024-08-13 09:58:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723543200000|2024-08-13 10:00:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723543210000|2024-08-13 10:00:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723543240000|2024-08-13 10:00:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723543250000|2024-08-13 10:00:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723543260000|2024-08-13 10:01:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723543270000|2024-08-13 10:01:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723543310000|2024-08-13 10:01:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723543330000|2024-08-13 10:02:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723543340000|2024-08-13 10:02:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723543390000|2024-08-13 10:03:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543440000|2024-08-13 10:04:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723543450000|2024-08-13 10:04:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723543460000|2024-08-13 10:04:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543510000|2024-08-13 10:05:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723543520000|2024-08-13 10:05:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723543530000|2024-08-13 10:05:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723543540000|2024-08-13 10:05:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723543550000|2024-08-13 10:05:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723543560000|2024-08-13 10:06:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543620000|2024-08-13 10:07:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723543630000|2024-08-13 10:07:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723543670000|2024-08-13 10:07:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543680000|2024-08-13 10:08:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|8
1723543690000|2024-08-13 10:08:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723543700000|2024-08-13 10:08:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723543710000|2024-08-13 10:08:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723543740000|2024-08-13 10:09:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543750000|2024-08-13 10:09:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723543790000|2024-08-13 10:09:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723543800000|2024-08-13 10:10:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723543810000|2024-08-13 10:10:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723543830000|2024-08-13 10:10:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723544040000|2024-08-13 10:14:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723544100000|2024-08-13 10:15:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723544130000|2024-08-13 10:15:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723544140000|2024-08-13 10:15:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|9
1723544220000|2024-08-13 10:17:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723544260000|2024-08-13 10:17:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1723544280000|2024-08-13 10:18:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723544290000|2024-08-13 10:18:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723544340000|2024-08-13 10:19:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723544350000|2024-08-13 10:19:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723544370000|2024-08-13 10:19:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723544380000|2024-08-13 10:19:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|10
1723544390000|2024-08-13 10:19:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723544400000|2024-08-13 10:20:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723544410000|2024-08-13 10:20:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723544460000|2024-08-13 10:21:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723544470000|2024-08-13 10:21:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|14
1723544480000|2024-08-13 10:21:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723544590000|2024-08-13 10:23:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723544600000|2024-08-13 10:23:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723544630000|2024-08-13 10:23:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723544640000|2024-08-13 10:24:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723544650000|2024-08-13 10:24:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723544680000|2024-08-13 10:24:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723544700000|2024-08-13 10:25:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723544710000|2024-08-13 10:25:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1723544720000|2024-08-13 10:25:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723544780000|2024-08-13 10:26:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1723544790000|2024-08-13 10:26:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723544820000|2024-08-13 10:27:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723544830000|2024-08-13 10:27:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723544920000|2024-08-13 10:28:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1723544980000|2024-08-13 10:29:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|7
1723544990000|2024-08-13 10:29:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723545110000|2024-08-13 10:31:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723545120000|2024-08-13 10:32:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|8
1723545140000|2024-08-13 10:32:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723545170000|2024-08-13 10:32:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723545180000|2024-08-13 10:33:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723545200000|2024-08-13 10:33:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723545210000|2024-08-13 10:33:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|6
1723545220000|2024-08-13 10:33:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723545250000|2024-08-13 10:34:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723545260000|2024-08-13 10:34:20|9.81|9.76|9.84|9.79|9.84|9.79|9.81|9.76|5
1723545280000|2024-08-13 10:34:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|8
1723545330000|2024-08-13 10:35:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723545390000|2024-08-13 10:36:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723545410000|2024-08-13 10:36:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723545420000|2024-08-13 10:37:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1723545430000|2024-08-13 10:37:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723545450000|2024-08-13 10:37:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723545510000|2024-08-13 10:38:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723545520000|2024-08-13 10:38:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723545680000|2024-08-13 10:41:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723545690000|2024-08-13 10:41:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723545700000|2024-08-13 10:41:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723545790000|2024-08-13 10:43:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723545800000|2024-08-13 10:43:20|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723545810000|2024-08-13 10:43:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1723545830000|2024-08-13 10:43:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723545840000|2024-08-13 10:44:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723545850000|2024-08-13 10:44:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723545870000|2024-08-13 10:44:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723545890000|2024-08-13 10:44:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723545910000|2024-08-13 10:45:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723545920000|2024-08-13 10:45:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723545930000|2024-08-13 10:45:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1723545960000|2024-08-13 10:46:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723545990000|2024-08-13 10:46:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723546000000|2024-08-13 10:46:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723546010000|2024-08-13 10:46:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723546080000|2024-08-13 10:48:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723546090000|2024-08-13 10:48:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723546100000|2024-08-13 10:48:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1723546110000|2024-08-13 10:48:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723546120000|2024-08-13 10:48:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723546130000|2024-08-13 10:48:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723546140000|2024-08-13 10:49:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723546160000|2024-08-13 10:49:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723546170000|2024-08-13 10:49:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723546180000|2024-08-13 10:49:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723546200000|2024-08-13 10:50:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723546210000|2024-08-13 10:50:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723546220000|2024-08-13 10:50:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723546240000|2024-08-13 10:50:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723546260000|2024-08-13 10:51:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723546270000|2024-08-13 10:51:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723546310000|2024-08-13 10:51:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723546320000|2024-08-13 10:52:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723546330000|2024-08-13 10:52:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723546340000|2024-08-13 10:52:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723546350000|2024-08-13 10:52:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723546360000|2024-08-13 10:52:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723546370000|2024-08-13 10:52:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723546410000|2024-08-13 10:53:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723546430000|2024-08-13 10:53:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723546440000|2024-08-13 10:54:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723546450000|2024-08-13 10:54:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723546570000|2024-08-13 10:56:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723546580000|2024-08-13 10:56:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723546660000|2024-08-13 10:57:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723546690000|2024-08-13 10:58:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723546810000|2024-08-13 11:00:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723546830000|2024-08-13 11:00:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723546860000|2024-08-13 11:01:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723546880000|2024-08-13 11:01:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723546890000|2024-08-13 11:01:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723546920000|2024-08-13 11:02:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723546950000|2024-08-13 11:02:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723546960000|2024-08-13 11:02:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723547010000|2024-08-13 11:03:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547020000|2024-08-13 11:03:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723547060000|2024-08-13 11:04:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547070000|2024-08-13 11:04:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723547110000|2024-08-13 11:05:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723547120000|2024-08-13 11:05:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547220000|2024-08-13 11:07:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723547230000|2024-08-13 11:07:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723547240000|2024-08-13 11:07:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723547250000|2024-08-13 11:07:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723547340000|2024-08-13 11:09:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723547380000|2024-08-13 11:09:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723547390000|2024-08-13 11:09:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723547400000|2024-08-13 11:10:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723547410000|2024-08-13 11:10:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723547420000|2024-08-13 11:10:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547430000|2024-08-13 11:10:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723547450000|2024-08-13 11:10:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547460000|2024-08-13 11:11:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723547470000|2024-08-13 11:11:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723547480000|2024-08-13 11:11:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547540000|2024-08-13 11:12:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723547560000|2024-08-13 11:12:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723547590000|2024-08-13 11:13:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547720000|2024-08-13 11:15:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723547750000|2024-08-13 11:15:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547760000|2024-08-13 11:16:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723547780000|2024-08-13 11:16:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547790000|2024-08-13 11:16:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723547810000|2024-08-13 11:16:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723547830000|2024-08-13 11:17:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723547850000|2024-08-13 11:17:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723547860000|2024-08-13 11:17:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723547870000|2024-08-13 11:17:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723547880000|2024-08-13 11:18:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723547890000|2024-08-13 11:18:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723547910000|2024-08-13 11:18:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547920000|2024-08-13 11:18:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723547940000|2024-08-13 11:19:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723547950000|2024-08-13 11:19:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723547970000|2024-08-13 11:19:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723548020000|2024-08-13 11:20:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723548030000|2024-08-13 11:20:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|10
1723548040000|2024-08-13 11:20:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723548060000|2024-08-13 11:21:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723548080000|2024-08-13 11:21:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723548090000|2024-08-13 11:21:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723548110000|2024-08-13 11:21:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723548120000|2024-08-13 11:22:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723548130000|2024-08-13 11:22:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|10
1723548140000|2024-08-13 11:22:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723548150000|2024-08-13 11:22:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723548190000|2024-08-13 11:23:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723548200000|2024-08-13 11:23:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723548230000|2024-08-13 11:23:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723548310000|2024-08-13 11:25:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723548320000|2024-08-13 11:25:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723548340000|2024-08-13 11:25:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723548350000|2024-08-13 11:25:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723548360000|2024-08-13 11:26:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723548410000|2024-08-13 11:26:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723548430000|2024-08-13 11:27:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723548440000|2024-08-13 11:27:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723548490000|2024-08-13 11:28:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723548500000|2024-08-13 11:28:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723548510000|2024-08-13 11:28:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723548520000|2024-08-13 11:28:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723548540000|2024-08-13 11:29:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723548560000|2024-08-13 11:29:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723548570000|2024-08-13 11:29:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723548590000|2024-08-13 11:29:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723548600000|2024-08-13 11:30:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723548610000|2024-08-13 11:30:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723548630000|2024-08-13 11:30:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723548660000|2024-08-13 11:31:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1723548670000|2024-08-13 11:31:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723548680000|2024-08-13 11:31:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723548690000|2024-08-13 11:31:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723548780000|2024-08-13 11:33:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723548790000|2024-08-13 11:33:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723548860000|2024-08-13 11:34:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723548870000|2024-08-13 11:34:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|10
1723548960000|2024-08-13 11:36:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723548970000|2024-08-13 11:36:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723549020000|2024-08-13 11:37:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723549030000|2024-08-13 11:37:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|10
1723549050000|2024-08-13 11:37:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723549060000|2024-08-13 11:37:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723549120000|2024-08-13 11:38:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723549250000|2024-08-13 11:40:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723549260000|2024-08-13 11:41:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723549310000|2024-08-13 11:41:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|14
1723549320000|2024-08-13 11:42:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723549350000|2024-08-13 11:42:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723549360000|2024-08-13 11:42:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723549440000|2024-08-13 11:44:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723549520000|2024-08-13 11:45:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723549530000|2024-08-13 11:45:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1723549540000|2024-08-13 11:45:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723549570000|2024-08-13 11:46:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723549580000|2024-08-13 11:46:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723549650000|2024-08-13 11:47:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723549730000|2024-08-13 11:48:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723549740000|2024-08-13 11:49:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723549760000|2024-08-13 11:49:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723549770000|2024-08-13 11:49:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723549780000|2024-08-13 11:49:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|12
1723549790000|2024-08-13 11:49:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723549820000|2024-08-13 11:50:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723549830000|2024-08-13 11:50:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|11
1723549840000|2024-08-13 11:50:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723550200000|2024-08-13 11:56:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723550210000|2024-08-13 11:56:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723550220000|2024-08-13 11:57:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723550230000|2024-08-13 11:57:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723550250000|2024-08-13 11:57:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723550260000|2024-08-13 11:57:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723550270000|2024-08-13 11:57:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723550280000|2024-08-13 11:58:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723550290000|2024-08-13 11:58:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723550390000|2024-08-13 11:59:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723550410000|2024-08-13 12:00:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723550420000|2024-08-13 12:00:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723550430000|2024-08-13 12:00:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723550500000|2024-08-13 12:01:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723550590000|2024-08-13 12:03:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723550600000|2024-08-13 12:03:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723550610000|2024-08-13 12:03:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723550640000|2024-08-13 12:04:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723550730000|2024-08-13 12:05:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723550740000|2024-08-13 12:05:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723550840000|2024-08-13 12:07:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723550940000|2024-08-13 12:09:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723550950000|2024-08-13 12:09:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723550960000|2024-08-13 12:09:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723550980000|2024-08-13 12:09:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723551030000|2024-08-13 12:10:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1723551110000|2024-08-13 12:11:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723551160000|2024-08-13 12:12:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723551170000|2024-08-13 12:12:50|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|4
1723551180000|2024-08-13 12:13:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723551190000|2024-08-13 12:13:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723551220000|2024-08-13 12:13:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723551240000|2024-08-13 12:14:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723551310000|2024-08-13 12:15:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723551320000|2024-08-13 12:15:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723551360000|2024-08-13 12:16:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723551410000|2024-08-13 12:16:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723551420000|2024-08-13 12:17:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723551430000|2024-08-13 12:17:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723551450000|2024-08-13 12:17:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723551470000|2024-08-13 12:17:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723551490000|2024-08-13 12:18:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723551500000|2024-08-13 12:18:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723551510000|2024-08-13 12:18:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723551540000|2024-08-13 12:19:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723551550000|2024-08-13 12:19:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723551560000|2024-08-13 12:19:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723551570000|2024-08-13 12:19:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723551580000|2024-08-13 12:19:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723551600000|2024-08-13 12:20:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723551660000|2024-08-13 12:21:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723551670000|2024-08-13 12:21:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723551680000|2024-08-13 12:21:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723551690000|2024-08-13 12:21:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1723551700000|2024-08-13 12:21:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723551740000|2024-08-13 12:22:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723551750000|2024-08-13 12:22:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723551810000|2024-08-13 12:23:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|8
1723551840000|2024-08-13 12:24:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723551850000|2024-08-13 12:24:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723551860000|2024-08-13 12:24:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723551930000|2024-08-13 12:25:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723551960000|2024-08-13 12:26:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723551970000|2024-08-13 12:26:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723551980000|2024-08-13 12:26:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723552050000|2024-08-13 12:27:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723552060000|2024-08-13 12:27:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723552080000|2024-08-13 12:28:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723552100000|2024-08-13 12:28:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723552180000|2024-08-13 12:29:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723552190000|2024-08-13 12:29:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723552200000|2024-08-13 12:30:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723552210000|2024-08-13 12:30:10|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|8
1723552220000|2024-08-13 12:30:20|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|6
1723552230000|2024-08-13 12:30:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723552240000|2024-08-13 12:30:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552250000|2024-08-13 12:30:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723552260000|2024-08-13 12:31:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552270000|2024-08-13 12:31:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723552280000|2024-08-13 12:31:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723552310000|2024-08-13 12:31:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723552330000|2024-08-13 12:32:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552350000|2024-08-13 12:32:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723552360000|2024-08-13 12:32:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723552370000|2024-08-13 12:32:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723552380000|2024-08-13 12:33:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723552400000|2024-08-13 12:33:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723552410000|2024-08-13 12:33:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723552420000|2024-08-13 12:33:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723552440000|2024-08-13 12:34:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723552450000|2024-08-13 12:34:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723552460000|2024-08-13 12:34:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552470000|2024-08-13 12:34:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723552500000|2024-08-13 12:35:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723552520000|2024-08-13 12:35:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723552530000|2024-08-13 12:35:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723552550000|2024-08-13 12:35:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723552570000|2024-08-13 12:36:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552580000|2024-08-13 12:36:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723552590000|2024-08-13 12:36:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552630000|2024-08-13 12:37:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723552650000|2024-08-13 12:37:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723552660000|2024-08-13 12:37:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723552680000|2024-08-13 12:38:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723552690000|2024-08-13 12:38:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723552700000|2024-08-13 12:38:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723552710000|2024-08-13 12:38:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723552720000|2024-08-13 12:38:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723552730000|2024-08-13 12:38:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723552740000|2024-08-13 12:39:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723552750000|2024-08-13 12:39:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723552760000|2024-08-13 12:39:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|16
1723552770000|2024-08-13 12:39:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552780000|2024-08-13 12:39:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723552790000|2024-08-13 12:39:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723552800000|2024-08-13 12:40:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723552810000|2024-08-13 12:40:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723552920000|2024-08-13 12:42:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|10
1723552930000|2024-08-13 12:42:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723552940000|2024-08-13 12:42:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552960000|2024-08-13 12:42:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723552970000|2024-08-13 12:42:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723552980000|2024-08-13 12:43:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723553000000|2024-08-13 12:43:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723553010000|2024-08-13 12:43:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723553040000|2024-08-13 12:44:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723553060000|2024-08-13 12:44:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723553140000|2024-08-13 12:45:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723553160000|2024-08-13 12:46:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723553170000|2024-08-13 12:46:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723553190000|2024-08-13 12:46:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723553250000|2024-08-13 12:47:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723553260000|2024-08-13 12:47:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723553280000|2024-08-13 12:48:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723553330000|2024-08-13 12:48:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723553360000|2024-08-13 12:49:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723553370000|2024-08-13 12:49:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|9
1723553380000|2024-08-13 12:49:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723553390000|2024-08-13 12:49:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723553430000|2024-08-13 12:50:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1723553440000|2024-08-13 12:50:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723553450000|2024-08-13 12:50:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1723553470000|2024-08-13 12:51:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723553480000|2024-08-13 12:51:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723553490000|2024-08-13 12:51:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723553500000|2024-08-13 12:51:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723553520000|2024-08-13 12:52:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|12
1723553530000|2024-08-13 12:52:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1723553540000|2024-08-13 12:52:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723553550000|2024-08-13 12:52:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723553570000|2024-08-13 12:52:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1723553580000|2024-08-13 12:53:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723553640000|2024-08-13 12:54:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723553670000|2024-08-13 12:54:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723553680000|2024-08-13 12:54:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|12
1723553700000|2024-08-13 12:55:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|14
1723553710000|2024-08-13 12:55:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723553720000|2024-08-13 12:55:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723553730000|2024-08-13 12:55:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723553740000|2024-08-13 12:55:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723553750000|2024-08-13 12:55:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723553760000|2024-08-13 12:56:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723553770000|2024-08-13 12:56:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723553780000|2024-08-13 12:56:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723553790000|2024-08-13 12:56:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723553820000|2024-08-13 12:57:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723553830000|2024-08-13 12:57:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723553880000|2024-08-13 12:58:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723553890000|2024-08-13 12:58:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723553940000|2024-08-13 12:59:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|11
1723553950000|2024-08-13 12:59:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723553960000|2024-08-13 12:59:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|10
1723553970000|2024-08-13 12:59:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|13
1723553980000|2024-08-13 12:59:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723554000000|2024-08-13 13:00:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723554010000|2024-08-13 13:00:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723554020000|2024-08-13 13:00:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723554070000|2024-08-13 13:01:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1723554080000|2024-08-13 13:01:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723554140000|2024-08-13 13:02:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723554180000|2024-08-13 13:03:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723554190000|2024-08-13 13:03:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723554240000|2024-08-13 13:04:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723554260000|2024-08-13 13:04:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723554280000|2024-08-13 13:04:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723554290000|2024-08-13 13:04:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723554320000|2024-08-13 13:05:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1723554390000|2024-08-13 13:06:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723554400000|2024-08-13 13:06:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723554430000|2024-08-13 13:07:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723554440000|2024-08-13 13:07:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723554500000|2024-08-13 13:08:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723554510000|2024-08-13 13:08:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723554520000|2024-08-13 13:08:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723554580000|2024-08-13 13:09:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723554670000|2024-08-13 13:11:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723554680000|2024-08-13 13:11:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1723554730000|2024-08-13 13:12:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723554750000|2024-08-13 13:12:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723554760000|2024-08-13 13:12:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723554770000|2024-08-13 13:12:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723554800000|2024-08-13 13:13:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|10
1723554810000|2024-08-13 13:13:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723554820000|2024-08-13 13:13:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723554850000|2024-08-13 13:14:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723554880000|2024-08-13 13:14:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723554890000|2024-08-13 13:14:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723554900000|2024-08-13 13:15:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723554940000|2024-08-13 13:15:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723554950000|2024-08-13 13:15:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723554960000|2024-08-13 13:16:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723554970000|2024-08-13 13:16:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723554980000|2024-08-13 13:16:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723554990000|2024-08-13 13:16:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723555000000|2024-08-13 13:16:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723555030000|2024-08-13 13:17:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723555040000|2024-08-13 13:17:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|12
1723555060000|2024-08-13 13:17:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723555070000|2024-08-13 13:17:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723555080000|2024-08-13 13:18:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1723555130000|2024-08-13 13:18:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723555140000|2024-08-13 13:19:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1723555150000|2024-08-13 13:19:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723555190000|2024-08-13 13:19:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723555240000|2024-08-13 13:20:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723555250000|2024-08-13 13:20:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723555300000|2024-08-13 13:21:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723555310000|2024-08-13 13:21:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723555320000|2024-08-13 13:22:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723555330000|2024-08-13 13:22:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723555340000|2024-08-13 13:22:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|10
1723555370000|2024-08-13 13:22:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723555400000|2024-08-13 13:23:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723555420000|2024-08-13 13:23:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723555430000|2024-08-13 13:23:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723555440000|2024-08-13 13:24:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723555450000|2024-08-13 13:24:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723555460000|2024-08-13 13:24:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723555510000|2024-08-13 13:25:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723555530000|2024-08-13 13:25:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723555620000|2024-08-13 13:27:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723555640000|2024-08-13 13:27:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723555650000|2024-08-13 13:27:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1723555660000|2024-08-13 13:27:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723555700000|2024-08-13 13:28:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723555710000|2024-08-13 13:28:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723555720000|2024-08-13 13:28:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723555730000|2024-08-13 13:28:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1723555790000|2024-08-13 13:29:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723555800000|2024-08-13 13:30:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723555810000|2024-08-13 13:30:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723555820000|2024-08-13 13:30:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723555830000|2024-08-13 13:30:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723555920000|2024-08-13 13:32:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723555930000|2024-08-13 13:32:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1723555950000|2024-08-13 13:32:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723555990000|2024-08-13 13:33:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723556030000|2024-08-13 13:33:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723556040000|2024-08-13 13:34:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723556050000|2024-08-13 13:34:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723556060000|2024-08-13 13:34:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723556070000|2024-08-13 13:34:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723556110000|2024-08-13 13:35:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723556130000|2024-08-13 13:35:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723556140000|2024-08-13 13:35:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723556190000|2024-08-13 13:36:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723556240000|2024-08-13 13:37:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723556250000|2024-08-13 13:37:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723556260000|2024-08-13 13:37:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723556280000|2024-08-13 13:38:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723556290000|2024-08-13 13:38:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723556300000|2024-08-13 13:38:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723556320000|2024-08-13 13:38:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723556330000|2024-08-13 13:38:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723556350000|2024-08-13 13:39:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723556360000|2024-08-13 13:39:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723556420000|2024-08-13 13:40:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723556430000|2024-08-13 13:40:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723556450000|2024-08-13 13:40:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723556460000|2024-08-13 13:41:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723556470000|2024-08-13 13:41:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|10
1723556480000|2024-08-13 13:41:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723556500000|2024-08-13 13:41:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723556520000|2024-08-13 13:42:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723556530000|2024-08-13 13:42:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723556580000|2024-08-13 13:43:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723556590000|2024-08-13 13:43:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723556610000|2024-08-13 13:43:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723556630000|2024-08-13 13:43:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723556640000|2024-08-13 13:44:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723556740000|2024-08-13 13:45:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1723556760000|2024-08-13 13:46:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723556770000|2024-08-13 13:46:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723556870000|2024-08-13 13:47:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723556880000|2024-08-13 13:48:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723556890000|2024-08-13 13:48:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723556900000|2024-08-13 13:48:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|16
1723556910000|2024-08-13 13:48:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723556920000|2024-08-13 13:48:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723556970000|2024-08-13 13:49:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723556980000|2024-08-13 13:49:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723556990000|2024-08-13 13:49:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723557000000|2024-08-13 13:50:00|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|3
1723557010000|2024-08-13 13:50:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723557020000|2024-08-13 13:50:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723557030000|2024-08-13 13:50:30|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|5
1723557050000|2024-08-13 13:50:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723557070000|2024-08-13 13:51:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723557090000|2024-08-13 13:51:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557120000|2024-08-13 13:52:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723557170000|2024-08-13 13:52:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557180000|2024-08-13 13:53:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723557190000|2024-08-13 13:53:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557210000|2024-08-13 13:53:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557240000|2024-08-13 13:54:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723557250000|2024-08-13 13:54:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557280000|2024-08-13 13:54:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557290000|2024-08-13 13:54:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557300000|2024-08-13 13:55:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723557420000|2024-08-13 13:57:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557450000|2024-08-13 13:57:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557460000|2024-08-13 13:57:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557480000|2024-08-13 13:58:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723557490000|2024-08-13 13:58:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723557500000|2024-08-13 13:58:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557510000|2024-08-13 13:58:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557550000|2024-08-13 13:59:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557570000|2024-08-13 13:59:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723557590000|2024-08-13 13:59:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557600000|2024-08-13 14:00:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723557610000|2024-08-13 14:00:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723557620000|2024-08-13 14:00:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557660000|2024-08-13 14:01:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723557670000|2024-08-13 14:01:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723557700000|2024-08-13 14:01:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723557710000|2024-08-13 14:01:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723557730000|2024-08-13 14:02:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557760000|2024-08-13 14:02:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557770000|2024-08-13 14:02:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723557790000|2024-08-13 14:03:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557810000|2024-08-13 14:03:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723557820000|2024-08-13 14:03:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723557830000|2024-08-13 14:03:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723557840000|2024-08-13 14:04:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723557910000|2024-08-13 14:05:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723557920000|2024-08-13 14:05:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723557950000|2024-08-13 14:05:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723557960000|2024-08-13 14:06:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723558000000|2024-08-13 14:06:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723558020000|2024-08-13 14:07:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558030000|2024-08-13 14:07:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723558080000|2024-08-13 14:08:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723558090000|2024-08-13 14:08:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723558100000|2024-08-13 14:08:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723558110000|2024-08-13 14:08:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723558120000|2024-08-13 14:08:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558130000|2024-08-13 14:08:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723558140000|2024-08-13 14:09:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723558150000|2024-08-13 14:09:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|9
1723558160000|2024-08-13 14:09:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723558170000|2024-08-13 14:09:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723558180000|2024-08-13 14:09:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558190000|2024-08-13 14:09:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|7
1723558200000|2024-08-13 14:10:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723558210000|2024-08-13 14:10:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|13
1723558220000|2024-08-13 14:10:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723558250000|2024-08-13 14:10:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723558270000|2024-08-13 14:11:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723558280000|2024-08-13 14:11:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723558320000|2024-08-13 14:12:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723558330000|2024-08-13 14:12:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723558350000|2024-08-13 14:12:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558370000|2024-08-13 14:12:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723558380000|2024-08-13 14:13:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723558390000|2024-08-13 14:13:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558400000|2024-08-13 14:13:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723558440000|2024-08-13 14:14:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723558450000|2024-08-13 14:14:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723558500000|2024-08-13 14:15:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723558510000|2024-08-13 14:15:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723558550000|2024-08-13 14:15:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723558560000|2024-08-13 14:16:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723558570000|2024-08-13 14:16:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723558610000|2024-08-13 14:16:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723558630000|2024-08-13 14:17:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723558640000|2024-08-13 14:17:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723558650000|2024-08-13 14:17:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723558660000|2024-08-13 14:17:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723558670000|2024-08-13 14:17:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723558680000|2024-08-13 14:18:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723558690000|2024-08-13 14:18:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723558710000|2024-08-13 14:18:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|8
1723558860000|2024-08-13 14:21:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723558880000|2024-08-13 14:21:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723558890000|2024-08-13 14:21:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723558900000|2024-08-13 14:21:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723558910000|2024-08-13 14:21:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723558950000|2024-08-13 14:22:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723558970000|2024-08-13 14:22:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558980000|2024-08-13 14:23:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723559010000|2024-08-13 14:23:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723559020000|2024-08-13 14:23:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723559040000|2024-08-13 14:24:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723559060000|2024-08-13 14:24:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|9
1723559070000|2024-08-13 14:24:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723559080000|2024-08-13 14:24:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|13
1723559090000|2024-08-13 14:24:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723559100000|2024-08-13 14:25:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723559110000|2024-08-13 14:25:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723559190000|2024-08-13 14:26:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723559200000|2024-08-13 14:26:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723559210000|2024-08-13 14:26:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723559230000|2024-08-13 14:27:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723559240000|2024-08-13 14:27:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723559280000|2024-08-13 14:28:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723559290000|2024-08-13 14:28:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723559310000|2024-08-13 14:28:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723559350000|2024-08-13 14:29:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723559360000|2024-08-13 14:29:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723559370000|2024-08-13 14:29:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723559380000|2024-08-13 14:29:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723559400000|2024-08-13 14:30:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723559420000|2024-08-13 14:30:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723559440000|2024-08-13 14:30:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723559450000|2024-08-13 14:30:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723559460000|2024-08-13 14:31:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1723559480000|2024-08-13 14:31:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723559500000|2024-08-13 14:31:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723559510000|2024-08-13 14:31:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723559530000|2024-08-13 14:32:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723559550000|2024-08-13 14:32:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723559560000|2024-08-13 14:32:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723559580000|2024-08-13 14:33:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723559590000|2024-08-13 14:33:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723559600000|2024-08-13 14:33:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723559610000|2024-08-13 14:33:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1723559620000|2024-08-13 14:33:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723559630000|2024-08-13 14:33:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723559640000|2024-08-13 14:34:00|9.89|9.84|9.91|9.86|9.91|9.86|9.89|9.84|5
1723559650000|2024-08-13 14:34:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723559680000|2024-08-13 14:34:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723559690000|2024-08-13 14:34:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723559730000|2024-08-13 14:35:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723559750000|2024-08-13 14:35:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723559780000|2024-08-13 14:36:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723559790000|2024-08-13 14:36:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723559800000|2024-08-13 14:36:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723559840000|2024-08-13 14:37:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723559850000|2024-08-13 14:37:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723559860000|2024-08-13 14:37:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723559870000|2024-08-13 14:37:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723559880000|2024-08-13 14:38:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723559890000|2024-08-13 14:38:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|11
1723559910000|2024-08-13 14:38:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723559940000|2024-08-13 14:39:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723559980000|2024-08-13 14:39:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723559990000|2024-08-13 14:39:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723560000000|2024-08-13 14:40:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723560070000|2024-08-13 14:41:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723560160000|2024-08-13 14:42:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723560200000|2024-08-13 14:43:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723560210000|2024-08-13 14:43:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723560220000|2024-08-13 14:43:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723560230000|2024-08-13 14:43:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723560270000|2024-08-13 14:44:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723560280000|2024-08-13 14:44:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|8
1723560290000|2024-08-13 14:44:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723560300000|2024-08-13 14:45:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723560340000|2024-08-13 14:45:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723560360000|2024-08-13 14:46:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723560370000|2024-08-13 14:46:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723560420000|2024-08-13 14:47:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723560430000|2024-08-13 14:47:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723560460000|2024-08-13 14:47:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723560470000|2024-08-13 14:47:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723560480000|2024-08-13 14:48:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723560490000|2024-08-13 14:48:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723560500000|2024-08-13 14:48:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723560510000|2024-08-13 14:48:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723560540000|2024-08-13 14:49:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723560590000|2024-08-13 14:49:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723560600000|2024-08-13 14:50:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1723560610000|2024-08-13 14:50:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723560680000|2024-08-13 14:51:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723560690000|2024-08-13 14:51:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723560700000|2024-08-13 14:51:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723560720000|2024-08-13 14:52:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723560730000|2024-08-13 14:52:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723560750000|2024-08-13 14:52:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723560770000|2024-08-13 14:52:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723560780000|2024-08-13 14:53:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723560790000|2024-08-13 14:53:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723560860000|2024-08-13 14:54:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723560930000|2024-08-13 14:55:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723560940000|2024-08-13 14:55:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723561000000|2024-08-13 14:56:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723561020000|2024-08-13 14:57:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723561100000|2024-08-13 14:58:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723561150000|2024-08-13 14:59:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723561160000|2024-08-13 14:59:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723561170000|2024-08-13 14:59:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723561180000|2024-08-13 14:59:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723561230000|2024-08-13 15:00:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723561240000|2024-08-13 15:00:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723561250000|2024-08-13 15:00:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723561270000|2024-08-13 15:01:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723561280000|2024-08-13 15:01:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723561290000|2024-08-13 15:01:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723561340000|2024-08-13 15:02:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723561350000|2024-08-13 15:02:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723561390000|2024-08-13 15:03:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723561460000|2024-08-13 15:04:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723561470000|2024-08-13 15:04:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723561560000|2024-08-13 15:06:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723561580000|2024-08-13 15:06:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723561590000|2024-08-13 15:06:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723561650000|2024-08-13 15:07:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723561660000|2024-08-13 15:07:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1723561750000|2024-08-13 15:09:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723561760000|2024-08-13 15:09:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723561770000|2024-08-13 15:09:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723561780000|2024-08-13 15:09:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723561790000|2024-08-13 15:09:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723561800000|2024-08-13 15:10:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723561820000|2024-08-13 15:10:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723561860000|2024-08-13 15:11:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723561870000|2024-08-13 15:11:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1723561880000|2024-08-13 15:11:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723561890000|2024-08-13 15:11:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723561900000|2024-08-13 15:11:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723561920000|2024-08-13 15:12:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723561980000|2024-08-13 15:13:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723561990000|2024-08-13 15:13:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723562000000|2024-08-13 15:13:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723562010000|2024-08-13 15:13:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723562090000|2024-08-13 15:14:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723562100000|2024-08-13 15:15:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723562110000|2024-08-13 15:15:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723562240000|2024-08-13 15:17:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723562270000|2024-08-13 15:17:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723562280000|2024-08-13 15:18:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723562340000|2024-08-13 15:19:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723562350000|2024-08-13 15:19:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723562360000|2024-08-13 15:19:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723562370000|2024-08-13 15:19:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723562380000|2024-08-13 15:19:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723562520000|2024-08-13 15:22:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723562530000|2024-08-13 15:22:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723562610000|2024-08-13 15:23:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723562620000|2024-08-13 15:23:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723562630000|2024-08-13 15:23:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1723562720000|2024-08-13 15:25:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723562770000|2024-08-13 15:26:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723562880000|2024-08-13 15:28:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723562920000|2024-08-13 15:28:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723562950000|2024-08-13 15:29:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723562960000|2024-08-13 15:29:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723562980000|2024-08-13 15:29:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723563000000|2024-08-13 15:30:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723563030000|2024-08-13 15:30:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723563080000|2024-08-13 15:31:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723563090000|2024-08-13 15:31:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563100000|2024-08-13 15:31:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723563140000|2024-08-13 15:32:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563150000|2024-08-13 15:32:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563160000|2024-08-13 15:32:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563170000|2024-08-13 15:32:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563230000|2024-08-13 15:33:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563240000|2024-08-13 15:34:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563250000|2024-08-13 15:34:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563260000|2024-08-13 15:34:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563280000|2024-08-13 15:34:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563290000|2024-08-13 15:34:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563310000|2024-08-13 15:35:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723563320000|2024-08-13 15:35:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563420000|2024-08-13 15:37:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563450000|2024-08-13 15:37:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723563460000|2024-08-13 15:37:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723563470000|2024-08-13 15:37:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723563480000|2024-08-13 15:38:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723563490000|2024-08-13 15:38:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723563510000|2024-08-13 15:38:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723563520000|2024-08-13 15:38:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563550000|2024-08-13 15:39:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723563560000|2024-08-13 15:39:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723563590000|2024-08-13 15:39:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723563620000|2024-08-13 15:40:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723563660000|2024-08-13 15:41:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723563670000|2024-08-13 15:41:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563700000|2024-08-13 15:41:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723563720000|2024-08-13 15:42:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723563730000|2024-08-13 15:42:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723563820000|2024-08-13 15:43:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723563830000|2024-08-13 15:43:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723563850000|2024-08-13 15:44:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563900000|2024-08-13 15:45:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723563920000|2024-08-13 15:45:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723563930000|2024-08-13 15:45:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723563940000|2024-08-13 15:45:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723563950000|2024-08-13 15:45:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723563970000|2024-08-13 15:46:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723563990000|2024-08-13 15:46:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723564000000|2024-08-13 15:46:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723564060000|2024-08-13 15:47:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723564070000|2024-08-13 15:47:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723564090000|2024-08-13 15:48:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723564100000|2024-08-13 15:48:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723564170000|2024-08-13 15:49:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723564190000|2024-08-13 15:49:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723564200000|2024-08-13 15:50:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723564210000|2024-08-13 15:50:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723564230000|2024-08-13 15:50:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723564240000|2024-08-13 15:50:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723564250000|2024-08-13 15:50:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723564260000|2024-08-13 15:51:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723564270000|2024-08-13 15:51:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723564280000|2024-08-13 15:51:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723564320000|2024-08-13 15:52:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723564350000|2024-08-13 15:52:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723564360000|2024-08-13 15:52:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723564380000|2024-08-13 15:53:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723564390000|2024-08-13 15:53:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723564420000|2024-08-13 15:53:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723564430000|2024-08-13 15:53:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723564440000|2024-08-13 15:54:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723564450000|2024-08-13 15:54:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723564460000|2024-08-13 15:54:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723564470000|2024-08-13 15:54:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723564560000|2024-08-13 15:56:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723564610000|2024-08-13 15:56:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723564640000|2024-08-13 15:57:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723564670000|2024-08-13 15:57:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723564680000|2024-08-13 15:58:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723564690000|2024-08-13 15:58:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723564790000|2024-08-13 15:59:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723564840000|2024-08-13 16:00:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723564870000|2024-08-13 16:01:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723564920000|2024-08-13 16:02:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723564930000|2024-08-13 16:02:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723564940000|2024-08-13 16:02:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723564950000|2024-08-13 16:02:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723565000000|2024-08-13 16:03:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723565010000|2024-08-13 16:03:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723565020000|2024-08-13 16:03:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723565030000|2024-08-13 16:03:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723565040000|2024-08-13 16:04:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723565110000|2024-08-13 16:05:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723565140000|2024-08-13 16:05:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723565170000|2024-08-13 16:06:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723565180000|2024-08-13 16:06:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723565190000|2024-08-13 16:06:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723565230000|2024-08-13 16:07:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723565250000|2024-08-13 16:07:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723565270000|2024-08-13 16:07:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723565290000|2024-08-13 16:08:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723565300000|2024-08-13 16:08:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|10
1723565310000|2024-08-13 16:08:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723565330000|2024-08-13 16:08:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|13
1723565340000|2024-08-13 16:09:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723565350000|2024-08-13 16:09:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723565430000|2024-08-13 16:10:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723565470000|2024-08-13 16:11:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723565520000|2024-08-13 16:12:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723565660000|2024-08-13 16:14:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723565670000|2024-08-13 16:14:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|11
1723565680000|2024-08-13 16:14:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723565700000|2024-08-13 16:15:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723565710000|2024-08-13 16:15:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723565730000|2024-08-13 16:15:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723565740000|2024-08-13 16:15:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723565760000|2024-08-13 16:16:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1723565770000|2024-08-13 16:16:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|9
1723565780000|2024-08-13 16:16:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723565790000|2024-08-13 16:16:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723565800000|2024-08-13 16:16:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723565810000|2024-08-13 16:16:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723565830000|2024-08-13 16:17:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723565840000|2024-08-13 16:17:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723565850000|2024-08-13 16:17:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723565860000|2024-08-13 16:17:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|11
1723565870000|2024-08-13 16:17:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723565880000|2024-08-13 16:18:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1723565890000|2024-08-13 16:18:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723565900000|2024-08-13 16:18:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723565940000|2024-08-13 16:19:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723565950000|2024-08-13 16:19:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723566000000|2024-08-13 16:20:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723566010000|2024-08-13 16:20:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723566020000|2024-08-13 16:20:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723566090000|2024-08-13 16:21:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723566120000|2024-08-13 16:22:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|10
1723566150000|2024-08-13 16:22:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723566180000|2024-08-13 16:23:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723566190000|2024-08-13 16:23:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723566200000|2024-08-13 16:23:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723566210000|2024-08-13 16:23:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723566240000|2024-08-13 16:24:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723566250000|2024-08-13 16:24:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723566290000|2024-08-13 16:24:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723566310000|2024-08-13 16:25:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723566330000|2024-08-13 16:25:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723566340000|2024-08-13 16:25:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723566410000|2024-08-13 16:26:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723566420000|2024-08-13 16:27:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723566810000|2024-08-13 16:33:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723566830000|2024-08-13 16:33:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723566890000|2024-08-13 16:34:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723566900000|2024-08-13 16:35:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723566920000|2024-08-13 16:35:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723566950000|2024-08-13 16:35:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723566960000|2024-08-13 16:36:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723566970000|2024-08-13 16:36:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723566980000|2024-08-13 16:36:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|16
1723566990000|2024-08-13 16:36:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|18
1723567080000|2024-08-13 16:38:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723567120000|2024-08-13 16:38:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723567170000|2024-08-13 16:39:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723567180000|2024-08-13 16:39:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723567190000|2024-08-13 16:39:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723567210000|2024-08-13 16:40:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723567220000|2024-08-13 16:40:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723567230000|2024-08-13 16:40:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723567240000|2024-08-13 16:40:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723567270000|2024-08-13 16:41:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|8
1723567280000|2024-08-13 16:41:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723567290000|2024-08-13 16:41:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723567390000|2024-08-13 16:43:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|11
1723567400000|2024-08-13 16:43:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723567410000|2024-08-13 16:43:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|14
1723567420000|2024-08-13 16:43:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723567430000|2024-08-13 16:43:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723567460000|2024-08-13 16:44:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723567490000|2024-08-13 16:44:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723567500000|2024-08-13 16:45:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723567550000|2024-08-13 16:45:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723567560000|2024-08-13 16:46:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723567570000|2024-08-13 16:46:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723567580000|2024-08-13 16:46:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723567610000|2024-08-13 16:46:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723567680000|2024-08-13 16:48:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723567690000|2024-08-13 16:48:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723567780000|2024-08-13 16:49:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723567790000|2024-08-13 16:49:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723567800000|2024-08-13 16:50:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723567810000|2024-08-13 16:50:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723567820000|2024-08-13 16:50:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723567840000|2024-08-13 16:50:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723567860000|2024-08-13 16:51:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1723567870000|2024-08-13 16:51:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723567980000|2024-08-13 16:53:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723568110000|2024-08-13 16:55:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723568130000|2024-08-13 16:55:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723568140000|2024-08-13 16:55:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723568150000|2024-08-13 16:55:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|10
1723568160000|2024-08-13 16:56:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723568170000|2024-08-13 16:56:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|12
1723568180000|2024-08-13 16:56:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723568200000|2024-08-13 16:56:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723568210000|2024-08-13 16:56:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|10
1723568220000|2024-08-13 16:57:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1723568240000|2024-08-13 16:57:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723568250000|2024-08-13 16:57:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1723568260000|2024-08-13 16:57:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1723568280000|2024-08-13 16:58:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723568290000|2024-08-13 16:58:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723568310000|2024-08-13 16:58:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723568320000|2024-08-13 16:58:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723568370000|2024-08-13 16:59:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723568380000|2024-08-13 16:59:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|10
1723568400000|2024-08-13 17:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723568490000|2024-08-13 17:01:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723568510000|2024-08-13 17:01:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1723568520000|2024-08-13 17:02:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723568530000|2024-08-13 17:02:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723568550000|2024-08-13 17:02:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723568560000|2024-08-13 17:02:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723568580000|2024-08-13 17:03:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723568600000|2024-08-13 17:03:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723568610000|2024-08-13 17:03:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|9
1723568670000|2024-08-13 17:04:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723568680000|2024-08-13 17:04:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723568700000|2024-08-13 17:05:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723568730000|2024-08-13 17:05:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723568770000|2024-08-13 17:06:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723568780000|2024-08-13 17:06:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723568790000|2024-08-13 17:06:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723568820000|2024-08-13 17:07:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|7
1723568870000|2024-08-13 17:07:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723568880000|2024-08-13 17:08:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723568890000|2024-08-13 17:08:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723568900000|2024-08-13 17:08:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723569050000|2024-08-13 17:10:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723569060000|2024-08-13 17:11:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723569070000|2024-08-13 17:11:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723569100000|2024-08-13 17:11:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723569110000|2024-08-13 17:11:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723569120000|2024-08-13 17:12:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723569130000|2024-08-13 17:12:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723569160000|2024-08-13 17:12:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723569170000|2024-08-13 17:12:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723569180000|2024-08-13 17:13:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1723569200000|2024-08-13 17:13:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723569210000|2024-08-13 17:13:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723569330000|2024-08-13 17:15:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723569340000|2024-08-13 17:15:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723569400000|2024-08-13 17:16:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723569500000|2024-08-13 17:18:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|10
1723569510000|2024-08-13 17:18:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|7
1723569520000|2024-08-13 17:18:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723569530000|2024-08-13 17:18:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723569560000|2024-08-13 17:19:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723569570000|2024-08-13 17:19:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723569580000|2024-08-13 17:19:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723569600000|2024-08-13 17:20:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723569610000|2024-08-13 17:20:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723569700000|2024-08-13 17:21:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723569710000|2024-08-13 17:21:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723569720000|2024-08-13 17:22:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723569730000|2024-08-13 17:22:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|12
1723569740000|2024-08-13 17:22:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723569750000|2024-08-13 17:22:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723569800000|2024-08-13 17:23:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723569810000|2024-08-13 17:23:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723569880000|2024-08-13 17:24:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723569890000|2024-08-13 17:24:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723569950000|2024-08-13 17:25:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723569960000|2024-08-13 17:26:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723569970000|2024-08-13 17:26:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723569980000|2024-08-13 17:26:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1723569990000|2024-08-13 17:26:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|15
1723570020000|2024-08-13 17:27:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723570090000|2024-08-13 17:28:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723570110000|2024-08-13 17:28:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1723570120000|2024-08-13 17:28:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|14
1723570130000|2024-08-13 17:28:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723570140000|2024-08-13 17:29:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723570160000|2024-08-13 17:29:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723570170000|2024-08-13 17:29:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723570180000|2024-08-13 17:29:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|9
1723570190000|2024-08-13 17:29:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|10
1723570200000|2024-08-13 17:30:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1723570210000|2024-08-13 17:30:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1723570220000|2024-08-13 17:30:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|18
1723570230000|2024-08-13 17:30:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723570250000|2024-08-13 17:30:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723570370000|2024-08-13 17:32:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723570390000|2024-08-13 17:33:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723570400000|2024-08-13 17:33:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|10
1723570410000|2024-08-13 17:33:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|18
1723570470000|2024-08-13 17:34:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723570480000|2024-08-13 17:34:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723570570000|2024-08-13 17:36:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723570600000|2024-08-13 17:36:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723570610000|2024-08-13 17:36:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723570620000|2024-08-13 17:37:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1723570630000|2024-08-13 17:37:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723570660000|2024-08-13 17:37:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723570850000|2024-08-13 17:40:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723570860000|2024-08-13 17:41:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723570880000|2024-08-13 17:41:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723570900000|2024-08-13 17:41:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723570920000|2024-08-13 17:42:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723570930000|2024-08-13 17:42:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723571110000|2024-08-13 17:45:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723571120000|2024-08-13 17:45:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723571180000|2024-08-13 17:46:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723571190000|2024-08-13 17:46:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723571200000|2024-08-13 17:46:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723571210000|2024-08-13 17:46:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723571230000|2024-08-13 17:47:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723571240000|2024-08-13 17:47:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|10
1723571250000|2024-08-13 17:47:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723571320000|2024-08-13 17:48:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723571330000|2024-08-13 17:48:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723571340000|2024-08-13 17:49:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723571350000|2024-08-13 17:49:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723571360000|2024-08-13 17:49:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723571410000|2024-08-13 17:50:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723571420000|2024-08-13 17:50:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723571430000|2024-08-13 17:50:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723571450000|2024-08-13 17:50:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723571470000|2024-08-13 17:51:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723571490000|2024-08-13 17:51:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723571500000|2024-08-13 17:51:40|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|4
1723571510000|2024-08-13 17:51:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|10
1723571530000|2024-08-13 17:52:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723571540000|2024-08-13 17:52:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723571580000|2024-08-13 17:53:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723571610000|2024-08-13 17:53:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723571630000|2024-08-13 17:53:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723571640000|2024-08-13 17:54:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723571650000|2024-08-13 17:54:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723571690000|2024-08-13 17:54:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723571700000|2024-08-13 17:55:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1723571720000|2024-08-13 17:55:20|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1723571800000|2024-08-13 17:56:40|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723571810000|2024-08-13 17:56:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723571820000|2024-08-13 17:57:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723571860000|2024-08-13 17:57:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723571880000|2024-08-13 17:58:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723571950000|2024-08-13 17:59:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1723572000000|2024-08-13 18:00:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723572010000|2024-08-13 18:00:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1723572020000|2024-08-13 18:00:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723572030000|2024-08-13 18:00:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572040000|2024-08-13 18:00:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723572050000|2024-08-13 18:00:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1723572060000|2024-08-13 18:01:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723572070000|2024-08-13 18:01:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723572080000|2024-08-13 18:01:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723572100000|2024-08-13 18:01:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723572200000|2024-08-13 18:03:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723572210000|2024-08-13 18:03:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572240000|2024-08-13 18:04:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723572330000|2024-08-13 18:05:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723572340000|2024-08-13 18:05:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723572360000|2024-08-13 18:06:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723572390000|2024-08-13 18:06:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723572430000|2024-08-13 18:07:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723572440000|2024-08-13 18:07:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723572450000|2024-08-13 18:07:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723572460000|2024-08-13 18:07:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723572470000|2024-08-13 18:07:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723572480000|2024-08-13 18:08:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723572520000|2024-08-13 18:08:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572530000|2024-08-13 18:08:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723572540000|2024-08-13 18:09:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723572620000|2024-08-13 18:10:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723572630000|2024-08-13 18:10:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723572650000|2024-08-13 18:10:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723572670000|2024-08-13 18:11:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723572680000|2024-08-13 18:11:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1723572700000|2024-08-13 18:11:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723572730000|2024-08-13 18:12:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723572740000|2024-08-13 18:12:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723572770000|2024-08-13 18:12:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723572780000|2024-08-13 18:13:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572850000|2024-08-13 18:14:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723572860000|2024-08-13 18:14:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1723572890000|2024-08-13 18:14:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723572900000|2024-08-13 18:15:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572910000|2024-08-13 18:15:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723572980000|2024-08-13 18:16:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572990000|2024-08-13 18:16:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723573040000|2024-08-13 18:17:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723573110000|2024-08-13 18:18:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723573120000|2024-08-13 18:18:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573140000|2024-08-13 18:19:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723573170000|2024-08-13 18:19:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|15
1723573200000|2024-08-13 18:20:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723573220000|2024-08-13 18:20:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573230000|2024-08-13 18:20:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723573270000|2024-08-13 18:21:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723573320000|2024-08-13 18:22:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723573330000|2024-08-13 18:22:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573370000|2024-08-13 18:22:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723573380000|2024-08-13 18:23:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723573400000|2024-08-13 18:23:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723573410000|2024-08-13 18:23:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723573420000|2024-08-13 18:23:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723573430000|2024-08-13 18:23:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723573470000|2024-08-13 18:24:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573480000|2024-08-13 18:24:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723573570000|2024-08-13 18:26:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573590000|2024-08-13 18:26:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723573600000|2024-08-13 18:26:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723573610000|2024-08-13 18:26:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723573620000|2024-08-13 18:27:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723573630000|2024-08-13 18:27:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723573640000|2024-08-13 18:27:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573650000|2024-08-13 18:27:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723573660000|2024-08-13 18:27:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723573670000|2024-08-13 18:27:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573760000|2024-08-13 18:29:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723573830000|2024-08-13 18:30:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723573840000|2024-08-13 18:30:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723573860000|2024-08-13 18:31:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573870000|2024-08-13 18:31:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723573910000|2024-08-13 18:31:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573920000|2024-08-13 18:32:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723574100000|2024-08-13 18:35:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723574140000|2024-08-13 18:35:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723574150000|2024-08-13 18:35:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|10
1723574160000|2024-08-13 18:36:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723574190000|2024-08-13 18:36:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723574230000|2024-08-13 18:37:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723574250000|2024-08-13 18:37:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723574300000|2024-08-13 18:38:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723574390000|2024-08-13 18:39:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723574400000|2024-08-13 18:40:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723574410000|2024-08-13 18:40:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723574520000|2024-08-13 18:42:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723574620000|2024-08-13 18:43:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723574670000|2024-08-13 18:44:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723574700000|2024-08-13 18:45:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723574710000|2024-08-13 18:45:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723574750000|2024-08-13 18:45:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|7
1723574770000|2024-08-13 18:46:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723574780000|2024-08-13 18:46:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723574790000|2024-08-13 18:46:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723574830000|2024-08-13 18:47:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723574880000|2024-08-13 18:48:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723574890000|2024-08-13 18:48:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723574900000|2024-08-13 18:48:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723574910000|2024-08-13 18:48:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723574930000|2024-08-13 18:48:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723575130000|2024-08-13 18:52:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723575140000|2024-08-13 18:52:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723575150000|2024-08-13 18:52:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723575170000|2024-08-13 18:52:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723575180000|2024-08-13 18:53:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723575230000|2024-08-13 18:53:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723575310000|2024-08-13 18:55:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723575330000|2024-08-13 18:55:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723575340000|2024-08-13 18:55:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723575370000|2024-08-13 18:56:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723575380000|2024-08-13 18:56:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723575390000|2024-08-13 18:56:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723575600000|2024-08-13 19:00:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723575630000|2024-08-13 19:00:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723575680000|2024-08-13 19:01:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723575760000|2024-08-13 19:02:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723575860000|2024-08-13 19:04:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723575990000|2024-08-13 19:06:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723576000000|2024-08-13 19:06:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723576030000|2024-08-13 19:07:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723576060000|2024-08-13 19:07:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723576070000|2024-08-13 19:07:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723576100000|2024-08-13 19:08:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723576170000|2024-08-13 19:09:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723576210000|2024-08-13 19:10:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723576220000|2024-08-13 19:10:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723576330000|2024-08-13 19:12:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723576360000|2024-08-13 19:12:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723576470000|2024-08-13 19:14:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723576480000|2024-08-13 19:14:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723576560000|2024-08-13 19:16:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723576600000|2024-08-13 19:16:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723576610000|2024-08-13 19:16:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723576650000|2024-08-13 19:17:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723576710000|2024-08-13 19:18:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723576800000|2024-08-13 19:20:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723576840000|2024-08-13 19:20:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723576850000|2024-08-13 19:20:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723576860000|2024-08-13 19:21:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723576870000|2024-08-13 19:21:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723576930000|2024-08-13 19:22:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723576940000|2024-08-13 19:22:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723577000000|2024-08-13 19:23:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723577010000|2024-08-13 19:23:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723577020000|2024-08-13 19:23:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723577030000|2024-08-13 19:23:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723577040000|2024-08-13 19:24:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723577130000|2024-08-13 19:25:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723577150000|2024-08-13 19:25:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723577160000|2024-08-13 19:26:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723577170000|2024-08-13 19:26:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723577200000|2024-08-13 19:26:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723577220000|2024-08-13 19:27:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723577230000|2024-08-13 19:27:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723577290000|2024-08-13 19:28:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723577310000|2024-08-13 19:28:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723577320000|2024-08-13 19:28:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723577340000|2024-08-13 19:29:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723577360000|2024-08-13 19:29:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723577370000|2024-08-13 19:29:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723577380000|2024-08-13 19:29:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723577390000|2024-08-13 19:29:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723577400000|2024-08-13 19:30:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723577410000|2024-08-13 19:30:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723577420000|2024-08-13 19:30:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723577430000|2024-08-13 19:30:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723577450000|2024-08-13 19:30:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723577480000|2024-08-13 19:31:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723577520000|2024-08-13 19:32:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723577530000|2024-08-13 19:32:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723577540000|2024-08-13 19:32:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1723577550000|2024-08-13 19:32:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1723577560000|2024-08-13 19:32:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723577570000|2024-08-13 19:32:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723577580000|2024-08-13 19:33:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723577590000|2024-08-13 19:33:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723577600000|2024-08-13 19:33:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723577610000|2024-08-13 19:33:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723577620000|2024-08-13 19:33:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723577630000|2024-08-13 19:33:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1723577640000|2024-08-13 19:34:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723577690000|2024-08-13 19:34:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723577710000|2024-08-13 19:35:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723577740000|2024-08-13 19:35:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723577750000|2024-08-13 19:35:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723577760000|2024-08-13 19:36:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723577910000|2024-08-13 19:38:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723577920000|2024-08-13 19:38:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723578030000|2024-08-13 19:40:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723578320000|2024-08-13 19:45:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723578360000|2024-08-13 19:46:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723578420000|2024-08-13 19:47:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723578630000|2024-08-13 19:50:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723578640000|2024-08-13 19:50:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723578780000|2024-08-13 19:53:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723579010000|2024-08-13 19:56:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723579020000|2024-08-13 19:57:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723579030000|2024-08-13 19:57:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723579250000|2024-08-13 20:00:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723579270000|2024-08-13 20:01:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723579280000|2024-08-13 20:01:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723579290000|2024-08-13 20:01:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723579360000|2024-08-13 20:02:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723579370000|2024-08-13 20:02:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723579380000|2024-08-13 20:03:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723579420000|2024-08-13 20:03:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723579430000|2024-08-13 20:03:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723579440000|2024-08-13 20:04:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723579500000|2024-08-13 20:05:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723579520000|2024-08-13 20:05:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723579740000|2024-08-13 20:09:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723579760000|2024-08-13 20:09:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723579770000|2024-08-13 20:09:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723579930000|2024-08-13 20:12:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723579950000|2024-08-13 20:12:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723580020000|2024-08-13 20:13:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723580060000|2024-08-13 20:14:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723580070000|2024-08-13 20:14:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723580100000|2024-08-13 20:15:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723580130000|2024-08-13 20:15:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723580170000|2024-08-13 20:16:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723580180000|2024-08-13 20:16:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723580200000|2024-08-13 20:16:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723580310000|2024-08-13 20:18:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723580630000|2024-08-13 20:23:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723580720000|2024-08-13 20:25:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723580780000|2024-08-13 20:26:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723580930000|2024-08-13 20:28:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723580940000|2024-08-13 20:29:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1723580950000|2024-08-13 20:29:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723580960000|2024-08-13 20:29:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723580970000|2024-08-13 20:29:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723580980000|2024-08-13 20:29:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723580990000|2024-08-13 20:29:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723581020000|2024-08-13 20:30:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723581060000|2024-08-13 20:31:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723581090000|2024-08-13 20:31:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723581100000|2024-08-13 20:31:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723581150000|2024-08-13 20:32:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723581160000|2024-08-13 20:32:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723581180000|2024-08-13 20:33:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723581200000|2024-08-13 20:33:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723581320000|2024-08-13 20:35:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723581440000|2024-08-13 20:37:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723581460000|2024-08-13 20:37:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723581470000|2024-08-13 20:37:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723581480000|2024-08-13 20:38:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723581490000|2024-08-13 20:38:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723581510000|2024-08-13 20:38:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723581520000|2024-08-13 20:38:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723581540000|2024-08-13 20:39:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723581550000|2024-08-13 20:39:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723581560000|2024-08-13 20:39:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723581570000|2024-08-13 20:39:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723581580000|2024-08-13 20:39:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723581600000|2024-08-13 20:40:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723581610000|2024-08-13 20:40:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723581650000|2024-08-13 20:40:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723581660000|2024-08-13 20:41:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723581780000|2024-08-13 20:43:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723581820000|2024-08-13 20:43:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723581850000|2024-08-13 20:44:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723581870000|2024-08-13 20:44:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723582030000|2024-08-13 20:47:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723582190000|2024-08-13 20:49:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723582590000|2024-08-13 20:56:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723582810000|2024-08-13 21:00:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723583100000|2024-08-13 21:05:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723583370000|2024-08-13 21:09:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723583460000|2024-08-13 21:11:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723583770000|2024-08-13 21:16:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723583800000|2024-08-13 21:16:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723583940000|2024-08-13 21:19:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723584180000|2024-08-13 21:23:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723584450000|2024-08-13 21:27:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723584540000|2024-08-13 21:29:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723584840000|2024-08-13 21:34:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723584890000|2024-08-13 21:34:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723585010000|2024-08-13 21:36:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723585050000|2024-08-13 21:37:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723585140000|2024-08-13 21:39:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586340000|2024-08-13 21:59:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723586410000|2024-08-13 22:00:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586420000|2024-08-13 22:00:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723586440000|2024-08-13 22:00:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723586460000|2024-08-13 22:01:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723586470000|2024-08-13 22:01:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723586620000|2024-08-13 22:03:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586680000|2024-08-13 22:04:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723586690000|2024-08-13 22:04:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723586710000|2024-08-13 22:05:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586720000|2024-08-13 22:05:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723586740000|2024-08-13 22:05:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586760000|2024-08-13 22:06:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723586770000|2024-08-13 22:06:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723586780000|2024-08-13 22:06:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723586790000|2024-08-13 22:06:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723586810000|2024-08-13 22:06:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723586820000|2024-08-13 22:07:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723586880000|2024-08-13 22:08:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723586900000|2024-08-13 22:08:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586990000|2024-08-13 22:09:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723587000000|2024-08-13 22:10:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723587010000|2024-08-13 22:10:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723587160000|2024-08-13 22:12:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723587260000|2024-08-13 22:14:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723587350000|2024-08-13 22:15:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723587360000|2024-08-13 22:16:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723587410000|2024-08-13 22:16:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723587430000|2024-08-13 22:17:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723587510000|2024-08-13 22:18:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723587600000|2024-08-13 22:20:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723587620000|2024-08-13 22:20:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723587630000|2024-08-13 22:20:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723587640000|2024-08-13 22:20:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723587650000|2024-08-13 22:20:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723587660000|2024-08-13 22:21:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723587690000|2024-08-13 22:21:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|14
1723587750000|2024-08-13 22:22:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723587890000|2024-08-13 22:24:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723587900000|2024-08-13 22:25:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723587920000|2024-08-13 22:25:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723587930000|2024-08-13 22:25:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723587950000|2024-08-13 22:25:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723587960000|2024-08-13 22:26:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723588100000|2024-08-13 22:28:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723588110000|2024-08-13 22:28:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723588170000|2024-08-13 22:29:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723588330000|2024-08-13 22:32:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723588340000|2024-08-13 22:32:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723588380000|2024-08-13 22:33:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723588550000|2024-08-13 22:35:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723588680000|2024-08-13 22:38:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723588690000|2024-08-13 22:38:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723588700000|2024-08-13 22:38:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723588790000|2024-08-13 22:39:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723588800000|2024-08-13 22:40:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723588810000|2024-08-13 22:40:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723588830000|2024-08-13 22:40:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723588840000|2024-08-13 22:40:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723588850000|2024-08-13 22:40:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723588860000|2024-08-13 22:41:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|10
1723589050000|2024-08-13 22:44:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723589100000|2024-08-13 22:45:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723589120000|2024-08-13 22:45:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723589240000|2024-08-13 22:47:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723589270000|2024-08-13 22:47:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723589540000|2024-08-13 22:52:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723589600000|2024-08-13 22:53:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723589610000|2024-08-13 22:53:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723589710000|2024-08-13 22:55:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723589720000|2024-08-13 22:55:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723590060000|2024-08-13 23:01:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723590070000|2024-08-13 23:01:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723590160000|2024-08-13 23:02:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723590250000|2024-08-13 23:04:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723590270000|2024-08-13 23:04:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723590280000|2024-08-13 23:04:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723590290000|2024-08-13 23:04:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723590300000|2024-08-13 23:05:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723590440000|2024-08-13 23:07:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723590460000|2024-08-13 23:07:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723590820000|2024-08-13 23:13:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723590830000|2024-08-13 23:13:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723590840000|2024-08-13 23:14:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723590920000|2024-08-13 23:15:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1723591050000|2024-08-13 23:17:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723591060000|2024-08-13 23:17:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723591070000|2024-08-13 23:17:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723591080000|2024-08-13 23:18:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723591290000|2024-08-13 23:21:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723591300000|2024-08-13 23:21:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723591310000|2024-08-13 23:21:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723591320000|2024-08-13 23:22:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723591410000|2024-08-13 23:23:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723591420000|2024-08-13 23:23:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723591520000|2024-08-13 23:25:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723591540000|2024-08-13 23:25:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723591550000|2024-08-13 23:25:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723591560000|2024-08-13 23:26:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723591570000|2024-08-13 23:26:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723591580000|2024-08-13 23:26:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1723591800000|2024-08-13 23:30:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723591830000|2024-08-13 23:30:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723591870000|2024-08-13 23:31:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723591920000|2024-08-13 23:32:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723591930000|2024-08-13 23:32:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723591940000|2024-08-13 23:32:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723591950000|2024-08-13 23:32:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723592020000|2024-08-13 23:33:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723592030000|2024-08-13 23:33:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723592190000|2024-08-13 23:36:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723592240000|2024-08-13 23:37:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723592270000|2024-08-13 23:37:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723592310000|2024-08-13 23:38:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723592320000|2024-08-13 23:38:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723592330000|2024-08-13 23:38:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723592420000|2024-08-13 23:40:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723592450000|2024-08-13 23:40:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723592620000|2024-08-13 23:43:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723592700000|2024-08-13 23:45:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723592710000|2024-08-13 23:45:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723592760000|2024-08-13 23:46:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|12
1723592860000|2024-08-13 23:47:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723592880000|2024-08-13 23:48:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723592890000|2024-08-13 23:48:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723593040000|2024-08-13 23:50:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723593050000|2024-08-13 23:50:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723593190000|2024-08-13 23:53:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723593310000|2024-08-13 23:55:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723593430000|2024-08-13 23:57:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723593440000|2024-08-13 23:57:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723593450000|2024-08-13 23:57:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723593600000|2024-08-14 00:00:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723594030000|2024-08-14 00:07:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723594050000|2024-08-14 00:07:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723594060000|2024-08-14 00:07:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723594130000|2024-08-14 00:08:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723594170000|2024-08-14 00:09:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723594180000|2024-08-14 00:09:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723594190000|2024-08-14 00:09:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723594220000|2024-08-14 00:10:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723594300000|2024-08-14 00:11:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723594360000|2024-08-14 00:12:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723594400000|2024-08-14 00:13:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723594420000|2024-08-14 00:13:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723594430000|2024-08-14 00:13:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723594540000|2024-08-14 00:15:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723594550000|2024-08-14 00:15:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723594650000|2024-08-14 00:17:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723594750000|2024-08-14 00:19:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723594770000|2024-08-14 00:19:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723594880000|2024-08-14 00:21:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723594910000|2024-08-14 00:21:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723594940000|2024-08-14 00:22:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723595000000|2024-08-14 00:23:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723595020000|2024-08-14 00:23:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|10
1723595050000|2024-08-14 00:24:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723595060000|2024-08-14 00:24:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595070000|2024-08-14 00:24:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723595090000|2024-08-14 00:24:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723595230000|2024-08-14 00:27:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595400000|2024-08-14 00:30:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723595420000|2024-08-14 00:30:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723595460000|2024-08-14 00:31:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595480000|2024-08-14 00:31:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723595490000|2024-08-14 00:31:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595600000|2024-08-14 00:33:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723595610000|2024-08-14 00:33:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595700000|2024-08-14 00:35:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723595710000|2024-08-14 00:35:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723595720000|2024-08-14 00:35:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723595760000|2024-08-14 00:36:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723595770000|2024-08-14 00:36:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723595780000|2024-08-14 00:36:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723595790000|2024-08-14 00:36:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723595880000|2024-08-14 00:38:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723595890000|2024-08-14 00:38:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723596050000|2024-08-14 00:40:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723596070000|2024-08-14 00:41:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723596130000|2024-08-14 00:42:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723596140000|2024-08-14 00:42:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723596150000|2024-08-14 00:42:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723596160000|2024-08-14 00:42:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723596170000|2024-08-14 00:42:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723596180000|2024-08-14 00:43:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723596230000|2024-08-14 00:43:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723596240000|2024-08-14 00:44:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723596250000|2024-08-14 00:44:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723596290000|2024-08-14 00:44:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723596300000|2024-08-14 00:45:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723596310000|2024-08-14 00:45:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723596320000|2024-08-14 00:45:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723596370000|2024-08-14 00:46:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1723596380000|2024-08-14 00:46:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596390000|2024-08-14 00:46:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596420000|2024-08-14 00:47:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1723596430000|2024-08-14 00:47:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|14
1723596480000|2024-08-14 00:48:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596500000|2024-08-14 00:48:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723596580000|2024-08-14 00:49:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723596590000|2024-08-14 00:49:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723596600000|2024-08-14 00:50:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596630000|2024-08-14 00:50:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596640000|2024-08-14 00:50:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596660000|2024-08-14 00:51:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723596670000|2024-08-14 00:51:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723596680000|2024-08-14 00:51:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1723596700000|2024-08-14 00:51:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723596720000|2024-08-14 00:52:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723596730000|2024-08-14 00:52:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596740000|2024-08-14 00:52:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723597130000|2024-08-14 00:58:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723597180000|2024-08-14 00:59:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723597260000|2024-08-14 01:01:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723597270000|2024-08-14 01:01:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723597400000|2024-08-14 01:03:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|10
1723597410000|2024-08-14 01:03:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723597490000|2024-08-14 01:04:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723597500000|2024-08-14 01:05:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723597520000|2024-08-14 01:05:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723597550000|2024-08-14 01:05:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723597790000|2024-08-14 01:09:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723597810000|2024-08-14 01:10:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723597820000|2024-08-14 01:10:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723597830000|2024-08-14 01:10:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723597840000|2024-08-14 01:10:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723597870000|2024-08-14 01:11:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723597890000|2024-08-14 01:11:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723597900000|2024-08-14 01:11:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723597960000|2024-08-14 01:12:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723598000000|2024-08-14 01:13:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723598010000|2024-08-14 01:13:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723598020000|2024-08-14 01:13:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723598060000|2024-08-14 01:14:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723598100000|2024-08-14 01:15:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723598120000|2024-08-14 01:15:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723598150000|2024-08-14 01:15:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723598160000|2024-08-14 01:16:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723598200000|2024-08-14 01:16:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723598210000|2024-08-14 01:16:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1723598220000|2024-08-14 01:17:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723598230000|2024-08-14 01:17:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723598240000|2024-08-14 01:17:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723598260000|2024-08-14 01:17:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723598270000|2024-08-14 01:17:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723598420000|2024-08-14 01:20:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723598450000|2024-08-14 01:20:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723598520000|2024-08-14 01:22:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723598530000|2024-08-14 01:22:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723598550000|2024-08-14 01:22:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723598670000|2024-08-14 01:24:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723598780000|2024-08-14 01:26:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723598790000|2024-08-14 01:26:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723598810000|2024-08-14 01:26:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723598890000|2024-08-14 01:28:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723598990000|2024-08-14 01:29:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723599050000|2024-08-14 01:30:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723599070000|2024-08-14 01:31:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723599080000|2024-08-14 01:31:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723599090000|2024-08-14 01:31:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723599110000|2024-08-14 01:31:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723599120000|2024-08-14 01:32:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723599140000|2024-08-14 01:32:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723599170000|2024-08-14 01:32:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723599180000|2024-08-14 01:33:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723599200000|2024-08-14 01:33:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723599250000|2024-08-14 01:34:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723599260000|2024-08-14 01:34:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723599290000|2024-08-14 01:34:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723599300000|2024-08-14 01:35:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1723599320000|2024-08-14 01:35:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723599330000|2024-08-14 01:35:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1723599340000|2024-08-14 01:35:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1723599350000|2024-08-14 01:35:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723599360000|2024-08-14 01:36:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|12
1723599370000|2024-08-14 01:36:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1723599380000|2024-08-14 01:36:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723599400000|2024-08-14 01:36:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723599460000|2024-08-14 01:37:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723599470000|2024-08-14 01:37:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599490000|2024-08-14 01:38:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599500000|2024-08-14 01:38:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599550000|2024-08-14 01:39:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599560000|2024-08-14 01:39:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723599600000|2024-08-14 01:40:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723599630000|2024-08-14 01:40:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599640000|2024-08-14 01:40:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599660000|2024-08-14 01:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723599670000|2024-08-14 01:41:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723599680000|2024-08-14 01:41:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723599690000|2024-08-14 01:41:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723599700000|2024-08-14 01:41:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723599710000|2024-08-14 01:41:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723599740000|2024-08-14 01:42:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723599920000|2024-08-14 01:45:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723600050000|2024-08-14 01:47:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723600060000|2024-08-14 01:47:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723600090000|2024-08-14 01:48:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723600130000|2024-08-14 01:48:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723600140000|2024-08-14 01:49:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723600220000|2024-08-14 01:50:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723600280000|2024-08-14 01:51:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723600320000|2024-08-14 01:52:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723600330000|2024-08-14 01:52:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723600380000|2024-08-14 01:53:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723600390000|2024-08-14 01:53:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723600440000|2024-08-14 01:54:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723600450000|2024-08-14 01:54:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723600460000|2024-08-14 01:54:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723600730000|2024-08-14 01:58:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723600780000|2024-08-14 01:59:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723600800000|2024-08-14 02:00:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723600950000|2024-08-14 02:02:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|14
1723600960000|2024-08-14 02:02:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723601280000|2024-08-14 02:08:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723601290000|2024-08-14 02:08:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723601300000|2024-08-14 02:08:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723601310000|2024-08-14 02:08:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723601340000|2024-08-14 02:09:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723601370000|2024-08-14 02:09:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723601390000|2024-08-14 02:09:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723601400000|2024-08-14 02:10:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723601410000|2024-08-14 02:10:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723601430000|2024-08-14 02:10:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723601550000|2024-08-14 02:12:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723601560000|2024-08-14 02:12:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723601600000|2024-08-14 02:13:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723601610000|2024-08-14 02:13:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723601640000|2024-08-14 02:14:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723601670000|2024-08-14 02:14:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723601680000|2024-08-14 02:14:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723601690000|2024-08-14 02:14:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723601830000|2024-08-14 02:17:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723602020000|2024-08-14 02:20:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723602030000|2024-08-14 02:20:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723602060000|2024-08-14 02:21:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723602080000|2024-08-14 02:21:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723602260000|2024-08-14 02:24:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723602270000|2024-08-14 02:24:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|10
1723602280000|2024-08-14 02:24:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723602390000|2024-08-14 02:26:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723602400000|2024-08-14 02:26:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723602410000|2024-08-14 02:26:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723602470000|2024-08-14 02:27:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|10
1723602480000|2024-08-14 02:28:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723602490000|2024-08-14 02:28:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723602500000|2024-08-14 02:28:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723602510000|2024-08-14 02:28:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723602520000|2024-08-14 02:28:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723602530000|2024-08-14 02:28:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723602660000|2024-08-14 02:31:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723602700000|2024-08-14 02:31:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723602720000|2024-08-14 02:32:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723602750000|2024-08-14 02:32:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723602770000|2024-08-14 02:32:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723602790000|2024-08-14 02:33:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723602910000|2024-08-14 02:35:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723602920000|2024-08-14 02:35:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723602930000|2024-08-14 02:35:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|9
1723602940000|2024-08-14 02:35:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723602990000|2024-08-14 02:36:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723603010000|2024-08-14 02:36:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723603020000|2024-08-14 02:37:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723603030000|2024-08-14 02:37:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723603040000|2024-08-14 02:37:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723603110000|2024-08-14 02:38:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723603120000|2024-08-14 02:38:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723603130000|2024-08-14 02:38:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723603140000|2024-08-14 02:39:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723603160000|2024-08-14 02:39:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723603170000|2024-08-14 02:39:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723603200000|2024-08-14 02:40:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723603210000|2024-08-14 02:40:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723603290000|2024-08-14 02:41:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|10
1723603300000|2024-08-14 02:41:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|10
1723603310000|2024-08-14 02:41:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1723603340000|2024-08-14 02:42:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723603380000|2024-08-14 02:43:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723603390000|2024-08-14 02:43:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723603410000|2024-08-14 02:43:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723603430000|2024-08-14 02:43:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723603500000|2024-08-14 02:45:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723603510000|2024-08-14 02:45:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723603530000|2024-08-14 02:45:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723603540000|2024-08-14 02:45:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723603720000|2024-08-14 02:48:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723603740000|2024-08-14 02:49:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723603750000|2024-08-14 02:49:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|12
1723603760000|2024-08-14 02:49:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723603770000|2024-08-14 02:49:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723603790000|2024-08-14 02:49:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723603800000|2024-08-14 02:50:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723603860000|2024-08-14 02:51:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723603910000|2024-08-14 02:51:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723603920000|2024-08-14 02:52:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723604090000|2024-08-14 02:54:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723604110000|2024-08-14 02:55:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723604120000|2024-08-14 02:55:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723604130000|2024-08-14 02:55:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723604140000|2024-08-14 02:55:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723604460000|2024-08-14 03:01:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723604510000|2024-08-14 03:01:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723604520000|2024-08-14 03:02:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723604550000|2024-08-14 03:02:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723604740000|2024-08-14 03:05:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723604750000|2024-08-14 03:05:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605020000|2024-08-14 03:10:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723605070000|2024-08-14 03:11:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723605140000|2024-08-14 03:12:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1723605150000|2024-08-14 03:12:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605170000|2024-08-14 03:12:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605180000|2024-08-14 03:13:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723605190000|2024-08-14 03:13:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723605200000|2024-08-14 03:13:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723605210000|2024-08-14 03:13:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|12
1723605220000|2024-08-14 03:13:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723605230000|2024-08-14 03:13:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605250000|2024-08-14 03:14:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605280000|2024-08-14 03:14:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605290000|2024-08-14 03:14:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1723605300000|2024-08-14 03:15:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723605310000|2024-08-14 03:15:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723605320000|2024-08-14 03:15:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723605350000|2024-08-14 03:15:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605360000|2024-08-14 03:16:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|13
1723605370000|2024-08-14 03:16:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723605380000|2024-08-14 03:16:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723605390000|2024-08-14 03:16:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723605400000|2024-08-14 03:16:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723605470000|2024-08-14 03:17:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723605480000|2024-08-14 03:18:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|9
1723605530000|2024-08-14 03:18:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723605540000|2024-08-14 03:19:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723605550000|2024-08-14 03:19:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723605570000|2024-08-14 03:19:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723605580000|2024-08-14 03:19:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723605590000|2024-08-14 03:19:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605600000|2024-08-14 03:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723605640000|2024-08-14 03:20:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723605660000|2024-08-14 03:21:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723606040000|2024-08-14 03:27:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723606050000|2024-08-14 03:27:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723606300000|2024-08-14 03:31:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723606310000|2024-08-14 03:31:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723606320000|2024-08-14 03:32:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|11
1723606330000|2024-08-14 03:32:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723606360000|2024-08-14 03:32:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723606370000|2024-08-14 03:32:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723606380000|2024-08-14 03:33:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723606390000|2024-08-14 03:33:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|12
1723606400000|2024-08-14 03:33:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723606410000|2024-08-14 03:33:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|11
1723606420000|2024-08-14 03:33:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723606440000|2024-08-14 03:34:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723606450000|2024-08-14 03:34:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723606480000|2024-08-14 03:34:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723606520000|2024-08-14 03:35:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723606590000|2024-08-14 03:36:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723606630000|2024-08-14 03:37:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723606680000|2024-08-14 03:38:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723606690000|2024-08-14 03:38:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723606880000|2024-08-14 03:41:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723607040000|2024-08-14 03:44:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723607150000|2024-08-14 03:45:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723607160000|2024-08-14 03:46:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723607220000|2024-08-14 03:47:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723607230000|2024-08-14 03:47:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|13
1723607250000|2024-08-14 03:47:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723607260000|2024-08-14 03:47:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723607330000|2024-08-14 03:48:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|10
1723607370000|2024-08-14 03:49:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723607380000|2024-08-14 03:49:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723607390000|2024-08-14 03:49:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723607400000|2024-08-14 03:50:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723607450000|2024-08-14 03:50:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723607460000|2024-08-14 03:51:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723607480000|2024-08-14 03:51:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723607490000|2024-08-14 03:51:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723607500000|2024-08-14 03:51:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|13
1723607510000|2024-08-14 03:51:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723607520000|2024-08-14 03:52:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723607530000|2024-08-14 03:52:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723607590000|2024-08-14 03:53:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|11
1723607630000|2024-08-14 03:53:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723607660000|2024-08-14 03:54:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723607670000|2024-08-14 03:54:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723607680000|2024-08-14 03:54:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1723607690000|2024-08-14 03:54:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723607700000|2024-08-14 03:55:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723607760000|2024-08-14 03:56:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723607770000|2024-08-14 03:56:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723607780000|2024-08-14 03:56:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723607790000|2024-08-14 03:56:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723607900000|2024-08-14 03:58:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723607910000|2024-08-14 03:58:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723608090000|2024-08-14 04:01:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723608100000|2024-08-14 04:01:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|13
1723608110000|2024-08-14 04:01:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723608120000|2024-08-14 04:02:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723608130000|2024-08-14 04:02:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|14
1723608140000|2024-08-14 04:02:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|14
1723608150000|2024-08-14 04:02:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723608160000|2024-08-14 04:02:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723608220000|2024-08-14 04:03:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723608290000|2024-08-14 04:04:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723608360000|2024-08-14 04:06:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723608550000|2024-08-14 04:09:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723608560000|2024-08-14 04:09:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723608570000|2024-08-14 04:09:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723608580000|2024-08-14 04:09:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723608610000|2024-08-14 04:10:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|9
1723608620000|2024-08-14 04:10:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723608690000|2024-08-14 04:11:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723608700000|2024-08-14 04:11:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723608710000|2024-08-14 04:11:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723608720000|2024-08-14 04:12:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723608730000|2024-08-14 04:12:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723609010000|2024-08-14 04:16:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723609260000|2024-08-14 04:21:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723609270000|2024-08-14 04:21:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723609280000|2024-08-14 04:21:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723609290000|2024-08-14 04:21:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723609300000|2024-08-14 04:21:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723609310000|2024-08-14 04:21:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723609320000|2024-08-14 04:22:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723609330000|2024-08-14 04:22:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723609500000|2024-08-14 04:25:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723609620000|2024-08-14 04:27:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723609630000|2024-08-14 04:27:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723609710000|2024-08-14 04:28:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723609720000|2024-08-14 04:28:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1723609730000|2024-08-14 04:28:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723609750000|2024-08-14 04:29:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723609770000|2024-08-14 04:29:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723609790000|2024-08-14 04:29:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723609920000|2024-08-14 04:32:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723609930000|2024-08-14 04:32:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723610010000|2024-08-14 04:33:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723610020000|2024-08-14 04:33:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723610030000|2024-08-14 04:33:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723610040000|2024-08-14 04:34:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723610050000|2024-08-14 04:34:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723610060000|2024-08-14 04:34:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723610070000|2024-08-14 04:34:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723610100000|2024-08-14 04:35:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723610110000|2024-08-14 04:35:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1723610410000|2024-08-14 04:40:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723610420000|2024-08-14 04:40:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723610430000|2024-08-14 04:40:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723610440000|2024-08-14 04:40:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723610450000|2024-08-14 04:40:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723610470000|2024-08-14 04:41:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723610610000|2024-08-14 04:43:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723610630000|2024-08-14 04:43:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1723610640000|2024-08-14 04:44:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|12
1723610650000|2024-08-14 04:44:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1723610660000|2024-08-14 04:44:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1723610670000|2024-08-14 04:44:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723610690000|2024-08-14 04:44:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723610700000|2024-08-14 04:45:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723610710000|2024-08-14 04:45:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1723610950000|2024-08-14 04:49:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1723611080000|2024-08-14 04:51:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723611090000|2024-08-14 04:51:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723611290000|2024-08-14 04:54:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723611440000|2024-08-14 04:57:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723611710000|2024-08-14 05:01:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723611720000|2024-08-14 05:02:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723611730000|2024-08-14 05:02:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723611740000|2024-08-14 05:02:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723611750000|2024-08-14 05:02:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723612030000|2024-08-14 05:07:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723612230000|2024-08-14 05:10:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723612240000|2024-08-14 05:10:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723612300000|2024-08-14 05:11:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723612310000|2024-08-14 05:11:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723612320000|2024-08-14 05:12:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|8
1723612330000|2024-08-14 05:12:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|11
1723612340000|2024-08-14 05:12:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|12
1723612350000|2024-08-14 05:12:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723612400000|2024-08-14 05:13:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723612490000|2024-08-14 05:14:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723612510000|2024-08-14 05:15:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723612530000|2024-08-14 05:15:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723612540000|2024-08-14 05:15:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723612650000|2024-08-14 05:17:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723612780000|2024-08-14 05:19:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723612820000|2024-08-14 05:20:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723612850000|2024-08-14 05:20:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723612880000|2024-08-14 05:21:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723612890000|2024-08-14 05:21:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723613200000|2024-08-14 05:26:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723613310000|2024-08-14 05:28:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723613320000|2024-08-14 05:28:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723613350000|2024-08-14 05:29:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723613370000|2024-08-14 05:29:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723613460000|2024-08-14 05:31:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723613520000|2024-08-14 05:32:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723613530000|2024-08-14 05:32:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723613540000|2024-08-14 05:32:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723613550000|2024-08-14 05:32:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723614360000|2024-08-14 05:46:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723614420000|2024-08-14 05:47:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723614430000|2024-08-14 05:47:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723614540000|2024-08-14 05:49:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723614900000|2024-08-14 05:55:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723614970000|2024-08-14 05:56:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723615010000|2024-08-14 05:56:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723615080000|2024-08-14 05:58:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723615210000|2024-08-14 06:00:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723615310000|2024-08-14 06:01:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723615340000|2024-08-14 06:02:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723615370000|2024-08-14 06:02:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723615510000|2024-08-14 06:05:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723615560000|2024-08-14 06:06:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723615610000|2024-08-14 06:06:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723615620000|2024-08-14 06:07:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723615660000|2024-08-14 06:07:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723615670000|2024-08-14 06:07:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|10
1723615680000|2024-08-14 06:08:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723615690000|2024-08-14 06:08:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|11
1723615720000|2024-08-14 06:08:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723615730000|2024-08-14 06:08:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723615740000|2024-08-14 06:09:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723615750000|2024-08-14 06:09:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723615760000|2024-08-14 06:09:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723615790000|2024-08-14 06:09:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723615800000|2024-08-14 06:10:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1723615810000|2024-08-14 06:10:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723615860000|2024-08-14 06:11:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723615900000|2024-08-14 06:11:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723615920000|2024-08-14 06:12:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723615930000|2024-08-14 06:12:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723615940000|2024-08-14 06:12:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723615950000|2024-08-14 06:12:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723615980000|2024-08-14 06:13:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723615990000|2024-08-14 06:13:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723616000000|2024-08-14 06:13:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|12
1723616010000|2024-08-14 06:13:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723616200000|2024-08-14 06:16:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723616210000|2024-08-14 06:16:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723616370000|2024-08-14 06:19:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723616380000|2024-08-14 06:19:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|9
1723616390000|2024-08-14 06:19:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|11
1723616420000|2024-08-14 06:20:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723616430000|2024-08-14 06:20:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723616460000|2024-08-14 06:21:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723616520000|2024-08-14 06:22:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723616530000|2024-08-14 06:22:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723616540000|2024-08-14 06:22:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723616580000|2024-08-14 06:23:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723616590000|2024-08-14 06:23:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723616650000|2024-08-14 06:24:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723616660000|2024-08-14 06:24:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723616680000|2024-08-14 06:24:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723616690000|2024-08-14 06:24:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723616700000|2024-08-14 06:25:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723616750000|2024-08-14 06:25:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723616790000|2024-08-14 06:26:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723616800000|2024-08-14 06:26:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723616810000|2024-08-14 06:26:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723616820000|2024-08-14 06:27:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723616830000|2024-08-14 06:27:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723616890000|2024-08-14 06:28:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723617020000|2024-08-14 06:30:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723617040000|2024-08-14 06:30:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1723617050000|2024-08-14 06:30:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723617150000|2024-08-14 06:32:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723617160000|2024-08-14 06:32:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723617170000|2024-08-14 06:32:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723617190000|2024-08-14 06:33:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723617240000|2024-08-14 06:34:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1723617250000|2024-08-14 06:34:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723617260000|2024-08-14 06:34:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723617300000|2024-08-14 06:35:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723617310000|2024-08-14 06:35:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|11
1723617380000|2024-08-14 06:36:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723617400000|2024-08-14 06:36:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723617410000|2024-08-14 06:36:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723617770000|2024-08-14 06:42:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723617780000|2024-08-14 06:43:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723617790000|2024-08-14 06:43:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723617800000|2024-08-14 06:43:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723617810000|2024-08-14 06:43:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723618130000|2024-08-14 06:48:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723618140000|2024-08-14 06:49:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723618150000|2024-08-14 06:49:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|9
1723618160000|2024-08-14 06:49:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723618170000|2024-08-14 06:49:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723618230000|2024-08-14 06:50:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723618240000|2024-08-14 06:50:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723618250000|2024-08-14 06:50:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723618260000|2024-08-14 06:51:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723618280000|2024-08-14 06:51:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723618290000|2024-08-14 06:51:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723618360000|2024-08-14 06:52:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723618380000|2024-08-14 06:53:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723618390000|2024-08-14 06:53:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|12
1723618400000|2024-08-14 06:53:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1723618420000|2024-08-14 06:53:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723618430000|2024-08-14 06:53:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723618460000|2024-08-14 06:54:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723618470000|2024-08-14 06:54:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723618480000|2024-08-14 06:54:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723618660000|2024-08-14 06:57:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723618690000|2024-08-14 06:58:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723618710000|2024-08-14 06:58:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723618800000|2024-08-14 07:00:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723618810000|2024-08-14 07:00:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723618920000|2024-08-14 07:02:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723618930000|2024-08-14 07:02:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723618940000|2024-08-14 07:02:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723618950000|2024-08-14 07:02:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723618970000|2024-08-14 07:02:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|13
1723618980000|2024-08-14 07:03:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723618990000|2024-08-14 07:03:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723619120000|2024-08-14 07:05:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723619160000|2024-08-14 07:06:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723619170000|2024-08-14 07:06:10|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|4
1723619180000|2024-08-14 07:06:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723507210000|2024-08-13 00:00:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723507240000|2024-08-13 00:00:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723507250000|2024-08-13 00:00:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723507310000|2024-08-13 00:01:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723507350000|2024-08-13 00:02:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723507360000|2024-08-13 00:02:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723507370000|2024-08-13 00:02:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723507380000|2024-08-13 00:03:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723507390000|2024-08-13 00:03:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723507400000|2024-08-13 00:03:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723507410000|2024-08-13 00:03:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723507420000|2024-08-13 00:03:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723507470000|2024-08-13 00:04:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723507490000|2024-08-13 00:04:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723507500000|2024-08-13 00:05:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723507510000|2024-08-13 00:05:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723507540000|2024-08-13 00:05:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723507610000|2024-08-13 00:06:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723507680000|2024-08-13 00:08:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723507700000|2024-08-13 00:08:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723507720000|2024-08-13 00:08:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723507730000|2024-08-13 00:08:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|10
1723507750000|2024-08-13 00:09:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723507760000|2024-08-13 00:09:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723507800000|2024-08-13 00:10:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723507860000|2024-08-13 00:11:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723507950000|2024-08-13 00:12:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723507960000|2024-08-13 00:12:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723507970000|2024-08-13 00:12:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723507980000|2024-08-13 00:13:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723507990000|2024-08-13 00:13:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723508050000|2024-08-13 00:14:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|11
1723508060000|2024-08-13 00:14:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723508070000|2024-08-13 00:14:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723508090000|2024-08-13 00:14:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723508100000|2024-08-13 00:15:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723508110000|2024-08-13 00:15:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723508130000|2024-08-13 00:15:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723508210000|2024-08-13 00:16:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723508230000|2024-08-13 00:17:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723508240000|2024-08-13 00:17:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723508250000|2024-08-13 00:17:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723508300000|2024-08-13 00:18:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723508410000|2024-08-13 00:20:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723508420000|2024-08-13 00:20:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723508430000|2024-08-13 00:20:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723508440000|2024-08-13 00:20:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723508450000|2024-08-13 00:20:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723508460000|2024-08-13 00:21:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723508470000|2024-08-13 00:21:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723508510000|2024-08-13 00:21:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723508540000|2024-08-13 00:22:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723508640000|2024-08-13 00:24:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723508650000|2024-08-13 00:24:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723508690000|2024-08-13 00:24:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723508700000|2024-08-13 00:25:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723508720000|2024-08-13 00:25:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|12
1723508730000|2024-08-13 00:25:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723508740000|2024-08-13 00:25:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723508760000|2024-08-13 00:26:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723508770000|2024-08-13 00:26:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723508820000|2024-08-13 00:27:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723508860000|2024-08-13 00:27:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723508870000|2024-08-13 00:27:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723508890000|2024-08-13 00:28:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723508900000|2024-08-13 00:28:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723509010000|2024-08-13 00:30:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723509040000|2024-08-13 00:30:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723509080000|2024-08-13 00:31:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723509110000|2024-08-13 00:31:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723509120000|2024-08-13 00:32:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723509130000|2024-08-13 00:32:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723509140000|2024-08-13 00:32:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723509150000|2024-08-13 00:32:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723509160000|2024-08-13 00:32:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723509180000|2024-08-13 00:33:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723509200000|2024-08-13 00:33:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723509210000|2024-08-13 00:33:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723509230000|2024-08-13 00:33:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723509240000|2024-08-13 00:34:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723509260000|2024-08-13 00:34:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723509270000|2024-08-13 00:34:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723509280000|2024-08-13 00:34:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723509290000|2024-08-13 00:34:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723509300000|2024-08-13 00:35:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723509310000|2024-08-13 00:35:10|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|6
1723509340000|2024-08-13 00:35:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|12
1723509370000|2024-08-13 00:36:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723509380000|2024-08-13 00:36:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723509400000|2024-08-13 00:36:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723509410000|2024-08-13 00:36:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1723509420000|2024-08-13 00:37:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723509430000|2024-08-13 00:37:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723509440000|2024-08-13 00:37:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723509450000|2024-08-13 00:37:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723509520000|2024-08-13 00:38:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723509530000|2024-08-13 00:38:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723509550000|2024-08-13 00:39:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723509560000|2024-08-13 00:39:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723509570000|2024-08-13 00:39:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723509580000|2024-08-13 00:39:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723509600000|2024-08-13 00:40:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723509630000|2024-08-13 00:40:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723509650000|2024-08-13 00:40:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723509660000|2024-08-13 00:41:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723509720000|2024-08-13 00:42:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|14
1723509740000|2024-08-13 00:42:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723509860000|2024-08-13 00:44:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723509890000|2024-08-13 00:44:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723509910000|2024-08-13 00:45:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723509920000|2024-08-13 00:45:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723509930000|2024-08-13 00:45:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723510070000|2024-08-13 00:47:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723510100000|2024-08-13 00:48:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723510110000|2024-08-13 00:48:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723510120000|2024-08-13 00:48:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723510150000|2024-08-13 00:49:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723510160000|2024-08-13 00:49:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723510170000|2024-08-13 00:49:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723510200000|2024-08-13 00:50:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510210000|2024-08-13 00:50:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723510220000|2024-08-13 00:50:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723510230000|2024-08-13 00:50:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510240000|2024-08-13 00:50:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723510250000|2024-08-13 00:50:50|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|7
1723510260000|2024-08-13 00:51:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723510270000|2024-08-13 00:51:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723510280000|2024-08-13 00:51:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|11
1723510290000|2024-08-13 00:51:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723510300000|2024-08-13 00:51:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510310000|2024-08-13 00:51:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510320000|2024-08-13 00:52:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723510330000|2024-08-13 00:52:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723510360000|2024-08-13 00:52:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723510370000|2024-08-13 00:52:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723510420000|2024-08-13 00:53:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510500000|2024-08-13 00:55:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510510000|2024-08-13 00:55:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510520000|2024-08-13 00:55:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723510570000|2024-08-13 00:56:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723510580000|2024-08-13 00:56:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510590000|2024-08-13 00:56:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723510600000|2024-08-13 00:56:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723510620000|2024-08-13 00:57:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723510630000|2024-08-13 00:57:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|10
1723510640000|2024-08-13 00:57:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723510690000|2024-08-13 00:58:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510700000|2024-08-13 00:58:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723510710000|2024-08-13 00:58:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|11
1723510720000|2024-08-13 00:58:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510730000|2024-08-13 00:58:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723510740000|2024-08-13 00:59:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723510830000|2024-08-13 01:00:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510840000|2024-08-13 01:00:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723510850000|2024-08-13 01:00:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723510860000|2024-08-13 01:01:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510910000|2024-08-13 01:01:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510920000|2024-08-13 01:02:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723510930000|2024-08-13 01:02:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510940000|2024-08-13 01:02:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723510950000|2024-08-13 01:02:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723510960000|2024-08-13 01:02:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723510980000|2024-08-13 01:03:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723510990000|2024-08-13 01:03:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723511000000|2024-08-13 01:03:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723511010000|2024-08-13 01:03:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723511020000|2024-08-13 01:03:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723511030000|2024-08-13 01:03:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723511040000|2024-08-13 01:04:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723511050000|2024-08-13 01:04:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723511090000|2024-08-13 01:04:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723511100000|2024-08-13 01:05:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723511110000|2024-08-13 01:05:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723511120000|2024-08-13 01:05:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|12
1723511130000|2024-08-13 01:05:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723511140000|2024-08-13 01:05:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723511190000|2024-08-13 01:06:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723511210000|2024-08-13 01:06:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723511220000|2024-08-13 01:07:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723511230000|2024-08-13 01:07:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1723511260000|2024-08-13 01:07:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1723511270000|2024-08-13 01:07:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723511320000|2024-08-13 01:08:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723511350000|2024-08-13 01:09:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723511840000|2024-08-13 01:17:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723511860000|2024-08-13 01:17:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723511870000|2024-08-13 01:17:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723511880000|2024-08-13 01:18:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723511890000|2024-08-13 01:18:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723511950000|2024-08-13 01:19:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723511960000|2024-08-13 01:19:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723511970000|2024-08-13 01:19:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723511990000|2024-08-13 01:19:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723512000000|2024-08-13 01:20:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723512020000|2024-08-13 01:20:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723512030000|2024-08-13 01:20:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723512060000|2024-08-13 01:21:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723512070000|2024-08-13 01:21:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723512100000|2024-08-13 01:21:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723512110000|2024-08-13 01:21:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723512130000|2024-08-13 01:22:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723512140000|2024-08-13 01:22:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1723512150000|2024-08-13 01:22:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723512160000|2024-08-13 01:22:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723512200000|2024-08-13 01:23:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723512210000|2024-08-13 01:23:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723512220000|2024-08-13 01:23:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723512260000|2024-08-13 01:24:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723512300000|2024-08-13 01:25:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723512330000|2024-08-13 01:25:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723512350000|2024-08-13 01:25:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723512400000|2024-08-13 01:26:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723512470000|2024-08-13 01:27:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723512480000|2024-08-13 01:28:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723512510000|2024-08-13 01:28:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723512520000|2024-08-13 01:28:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723512540000|2024-08-13 01:29:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723512550000|2024-08-13 01:29:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723512560000|2024-08-13 01:29:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723512570000|2024-08-13 01:29:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723512630000|2024-08-13 01:30:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723512640000|2024-08-13 01:30:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723512650000|2024-08-13 01:30:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1723512660000|2024-08-13 01:31:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723512670000|2024-08-13 01:31:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723512680000|2024-08-13 01:31:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723512700000|2024-08-13 01:31:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723512730000|2024-08-13 01:32:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723512740000|2024-08-13 01:32:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723512750000|2024-08-13 01:32:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723512760000|2024-08-13 01:32:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723512770000|2024-08-13 01:32:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1723512780000|2024-08-13 01:33:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|9
1723512790000|2024-08-13 01:33:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723512800000|2024-08-13 01:33:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1723512810000|2024-08-13 01:33:30|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723512830000|2024-08-13 01:33:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723512900000|2024-08-13 01:35:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723512910000|2024-08-13 01:35:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723512950000|2024-08-13 01:35:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723512970000|2024-08-13 01:36:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723512980000|2024-08-13 01:36:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723513000000|2024-08-13 01:36:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723513030000|2024-08-13 01:37:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723513040000|2024-08-13 01:37:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723513050000|2024-08-13 01:37:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723513080000|2024-08-13 01:38:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723513110000|2024-08-13 01:38:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723513120000|2024-08-13 01:38:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723513130000|2024-08-13 01:38:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723513330000|2024-08-13 01:42:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|8
1723513340000|2024-08-13 01:42:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723513350000|2024-08-13 01:42:30|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|11
1723513360000|2024-08-13 01:42:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1723513640000|2024-08-13 01:47:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723513650000|2024-08-13 01:47:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723513800000|2024-08-13 01:50:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723513870000|2024-08-13 01:51:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723513880000|2024-08-13 01:51:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723513900000|2024-08-13 01:51:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723513910000|2024-08-13 01:51:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514090000|2024-08-13 01:54:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723514110000|2024-08-13 01:55:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514190000|2024-08-13 01:56:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723514210000|2024-08-13 01:56:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514260000|2024-08-13 01:57:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514280000|2024-08-13 01:58:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723514340000|2024-08-13 01:59:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514350000|2024-08-13 01:59:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723514370000|2024-08-13 01:59:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723514380000|2024-08-13 01:59:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723514390000|2024-08-13 01:59:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514430000|2024-08-13 02:00:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723514460000|2024-08-13 02:01:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514500000|2024-08-13 02:01:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514560000|2024-08-13 02:02:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514620000|2024-08-13 02:03:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723514630000|2024-08-13 02:03:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514660000|2024-08-13 02:04:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723514670000|2024-08-13 02:04:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514680000|2024-08-13 02:04:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514700000|2024-08-13 02:05:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723514710000|2024-08-13 02:05:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514780000|2024-08-13 02:06:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723514790000|2024-08-13 02:06:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514870000|2024-08-13 02:07:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514890000|2024-08-13 02:08:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723514900000|2024-08-13 02:08:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723514910000|2024-08-13 02:08:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514920000|2024-08-13 02:08:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723514940000|2024-08-13 02:09:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723514950000|2024-08-13 02:09:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723514980000|2024-08-13 02:09:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723515060000|2024-08-13 02:11:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723515090000|2024-08-13 02:11:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723515130000|2024-08-13 02:12:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723515140000|2024-08-13 02:12:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1723515150000|2024-08-13 02:12:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723515170000|2024-08-13 02:12:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723515180000|2024-08-13 02:13:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723515210000|2024-08-13 02:13:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723515230000|2024-08-13 02:13:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723515240000|2024-08-13 02:14:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723515250000|2024-08-13 02:14:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723515260000|2024-08-13 02:14:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723515270000|2024-08-13 02:14:30|9.92|9.87|9.93|9.88|9.93|9.88|9.91|9.86|4
1723515290000|2024-08-13 02:14:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723515310000|2024-08-13 02:15:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723515330000|2024-08-13 02:15:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723515340000|2024-08-13 02:15:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723515350000|2024-08-13 02:15:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723515360000|2024-08-13 02:16:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|12
1723515370000|2024-08-13 02:16:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723515380000|2024-08-13 02:16:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723515390000|2024-08-13 02:16:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723515400000|2024-08-13 02:16:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723515410000|2024-08-13 02:16:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723515420000|2024-08-13 02:17:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723515430000|2024-08-13 02:17:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723515460000|2024-08-13 02:17:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723515530000|2024-08-13 02:18:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723515540000|2024-08-13 02:19:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723515560000|2024-08-13 02:19:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723515570000|2024-08-13 02:19:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723515580000|2024-08-13 02:19:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723515590000|2024-08-13 02:19:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723515600000|2024-08-13 02:20:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723515610000|2024-08-13 02:20:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723515620000|2024-08-13 02:20:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723515630000|2024-08-13 02:20:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723515640000|2024-08-13 02:20:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|12
1723515650000|2024-08-13 02:20:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723515670000|2024-08-13 02:21:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723515680000|2024-08-13 02:21:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723515690000|2024-08-13 02:21:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723515700000|2024-08-13 02:21:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723515710000|2024-08-13 02:21:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723515720000|2024-08-13 02:22:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723515730000|2024-08-13 02:22:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723515740000|2024-08-13 02:22:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|10
1723515750000|2024-08-13 02:22:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723515770000|2024-08-13 02:22:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723515780000|2024-08-13 02:23:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723515800000|2024-08-13 02:23:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723515830000|2024-08-13 02:23:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723515860000|2024-08-13 02:24:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723515880000|2024-08-13 02:24:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723515890000|2024-08-13 02:24:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723515900000|2024-08-13 02:25:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723515910000|2024-08-13 02:25:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723515920000|2024-08-13 02:25:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723515930000|2024-08-13 02:25:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723515970000|2024-08-13 02:26:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723516020000|2024-08-13 02:27:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723516030000|2024-08-13 02:27:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723516050000|2024-08-13 02:27:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723516100000|2024-08-13 02:28:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|11
1723516110000|2024-08-13 02:28:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516120000|2024-08-13 02:28:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516130000|2024-08-13 02:28:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516140000|2024-08-13 02:29:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516210000|2024-08-13 02:30:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723516230000|2024-08-13 02:30:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723516240000|2024-08-13 02:30:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1723516260000|2024-08-13 02:31:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723516280000|2024-08-13 02:31:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723516290000|2024-08-13 02:31:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723516300000|2024-08-13 02:31:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723516370000|2024-08-13 02:32:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723516460000|2024-08-13 02:34:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516470000|2024-08-13 02:34:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516480000|2024-08-13 02:34:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516490000|2024-08-13 02:34:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723516510000|2024-08-13 02:35:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723516520000|2024-08-13 02:35:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516530000|2024-08-13 02:35:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723516580000|2024-08-13 02:36:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723516590000|2024-08-13 02:36:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723516610000|2024-08-13 02:36:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723516680000|2024-08-13 02:38:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723516700000|2024-08-13 02:38:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723516710000|2024-08-13 02:38:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723516790000|2024-08-13 02:39:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723516850000|2024-08-13 02:40:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723516910000|2024-08-13 02:41:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723516950000|2024-08-13 02:42:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723516960000|2024-08-13 02:42:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1723516970000|2024-08-13 02:42:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|9
1723516980000|2024-08-13 02:43:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723517110000|2024-08-13 02:45:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723517140000|2024-08-13 02:45:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723517150000|2024-08-13 02:45:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723517160000|2024-08-13 02:46:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723517170000|2024-08-13 02:46:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723517180000|2024-08-13 02:46:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723517190000|2024-08-13 02:46:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723517220000|2024-08-13 02:47:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723517240000|2024-08-13 02:47:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517260000|2024-08-13 02:47:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723517300000|2024-08-13 02:48:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517330000|2024-08-13 02:48:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723517450000|2024-08-13 02:50:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723517460000|2024-08-13 02:51:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723517490000|2024-08-13 02:51:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723517500000|2024-08-13 02:51:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723517540000|2024-08-13 02:52:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723517560000|2024-08-13 02:52:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723517600000|2024-08-13 02:53:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517610000|2024-08-13 02:53:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723517650000|2024-08-13 02:54:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517710000|2024-08-13 02:55:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723517720000|2024-08-13 02:55:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723517750000|2024-08-13 02:55:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723517760000|2024-08-13 02:56:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517820000|2024-08-13 02:57:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723517840000|2024-08-13 02:57:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517860000|2024-08-13 02:57:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723517870000|2024-08-13 02:57:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723517910000|2024-08-13 02:58:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723517940000|2024-08-13 02:59:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723517990000|2024-08-13 02:59:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723518060000|2024-08-13 03:01:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723518070000|2024-08-13 03:01:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723518230000|2024-08-13 03:03:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723518310000|2024-08-13 03:05:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723518320000|2024-08-13 03:05:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723518360000|2024-08-13 03:06:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723518370000|2024-08-13 03:06:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723518400000|2024-08-13 03:06:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723518410000|2024-08-13 03:06:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723518490000|2024-08-13 03:08:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723518580000|2024-08-13 03:09:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723518590000|2024-08-13 03:09:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723518610000|2024-08-13 03:10:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723518620000|2024-08-13 03:10:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723518630000|2024-08-13 03:10:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723518640000|2024-08-13 03:10:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723518660000|2024-08-13 03:11:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723518670000|2024-08-13 03:11:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723518680000|2024-08-13 03:11:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723518690000|2024-08-13 03:11:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723518700000|2024-08-13 03:11:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723518710000|2024-08-13 03:11:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723518720000|2024-08-13 03:12:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723518760000|2024-08-13 03:12:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723518770000|2024-08-13 03:12:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723518780000|2024-08-13 03:13:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723518790000|2024-08-13 03:13:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723518810000|2024-08-13 03:13:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723518830000|2024-08-13 03:13:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723518850000|2024-08-13 03:14:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723518860000|2024-08-13 03:14:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723518900000|2024-08-13 03:15:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723518910000|2024-08-13 03:15:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723518920000|2024-08-13 03:15:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723518930000|2024-08-13 03:15:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723518960000|2024-08-13 03:16:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723518970000|2024-08-13 03:16:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723518980000|2024-08-13 03:16:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723518990000|2024-08-13 03:16:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723519000000|2024-08-13 03:16:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723519020000|2024-08-13 03:17:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723519040000|2024-08-13 03:17:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723519100000|2024-08-13 03:18:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723519120000|2024-08-13 03:18:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723519130000|2024-08-13 03:18:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723519140000|2024-08-13 03:19:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723519160000|2024-08-13 03:19:20|9.93|9.88|9.94|9.89|9.94|9.89|9.92|9.87|8
1723519170000|2024-08-13 03:19:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723519180000|2024-08-13 03:19:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723519210000|2024-08-13 03:20:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723519230000|2024-08-13 03:20:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723519240000|2024-08-13 03:20:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723519260000|2024-08-13 03:21:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723519310000|2024-08-13 03:21:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723519340000|2024-08-13 03:22:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723519350000|2024-08-13 03:22:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723519360000|2024-08-13 03:22:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723519390000|2024-08-13 03:23:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723519400000|2024-08-13 03:23:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723519410000|2024-08-13 03:23:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723519420000|2024-08-13 03:23:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723519430000|2024-08-13 03:23:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723519490000|2024-08-13 03:24:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723519500000|2024-08-13 03:25:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723519510000|2024-08-13 03:25:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723519520000|2024-08-13 03:25:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723519530000|2024-08-13 03:25:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723519540000|2024-08-13 03:25:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723519560000|2024-08-13 03:26:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723519590000|2024-08-13 03:26:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723519610000|2024-08-13 03:26:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723519620000|2024-08-13 03:27:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723519630000|2024-08-13 03:27:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723519640000|2024-08-13 03:27:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723519660000|2024-08-13 03:27:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723519670000|2024-08-13 03:27:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723519680000|2024-08-13 03:28:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723519690000|2024-08-13 03:28:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723519740000|2024-08-13 03:29:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723519750000|2024-08-13 03:29:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723519760000|2024-08-13 03:29:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723519780000|2024-08-13 03:29:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723519790000|2024-08-13 03:29:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723519820000|2024-08-13 03:30:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723519830000|2024-08-13 03:30:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723519850000|2024-08-13 03:30:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723519860000|2024-08-13 03:31:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723519870000|2024-08-13 03:31:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723519890000|2024-08-13 03:31:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723519900000|2024-08-13 03:31:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723519910000|2024-08-13 03:31:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723519930000|2024-08-13 03:32:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723519950000|2024-08-13 03:32:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723520020000|2024-08-13 03:33:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723520030000|2024-08-13 03:33:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|12
1723520040000|2024-08-13 03:34:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723520050000|2024-08-13 03:34:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723520060000|2024-08-13 03:34:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723520070000|2024-08-13 03:34:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723520080000|2024-08-13 03:34:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723520100000|2024-08-13 03:35:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|9
1723520130000|2024-08-13 03:35:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723520140000|2024-08-13 03:35:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723520150000|2024-08-13 03:35:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723520160000|2024-08-13 03:36:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723520190000|2024-08-13 03:36:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723520200000|2024-08-13 03:36:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723520230000|2024-08-13 03:37:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723520260000|2024-08-13 03:37:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723520300000|2024-08-13 03:38:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723520330000|2024-08-13 03:38:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723520340000|2024-08-13 03:39:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1723520350000|2024-08-13 03:39:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723520360000|2024-08-13 03:39:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723520380000|2024-08-13 03:39:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723520390000|2024-08-13 03:39:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723520400000|2024-08-13 03:40:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723520410000|2024-08-13 03:40:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723520440000|2024-08-13 03:40:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723520450000|2024-08-13 03:40:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723520460000|2024-08-13 03:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723520540000|2024-08-13 03:42:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723520550000|2024-08-13 03:42:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1723520560000|2024-08-13 03:42:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723520570000|2024-08-13 03:42:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723520610000|2024-08-13 03:43:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723520640000|2024-08-13 03:44:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723520730000|2024-08-13 03:45:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723520770000|2024-08-13 03:46:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723520780000|2024-08-13 03:46:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723520790000|2024-08-13 03:46:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723520800000|2024-08-13 03:46:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723520810000|2024-08-13 03:46:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723520830000|2024-08-13 03:47:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723520850000|2024-08-13 03:47:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723520870000|2024-08-13 03:47:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723520880000|2024-08-13 03:48:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723520900000|2024-08-13 03:48:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723520910000|2024-08-13 03:48:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723520920000|2024-08-13 03:48:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723520930000|2024-08-13 03:48:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723520940000|2024-08-13 03:49:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723520950000|2024-08-13 03:49:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723520960000|2024-08-13 03:49:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723521020000|2024-08-13 03:50:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723521060000|2024-08-13 03:51:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1723521070000|2024-08-13 03:51:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723521100000|2024-08-13 03:51:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723521120000|2024-08-13 03:52:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723521140000|2024-08-13 03:52:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723521150000|2024-08-13 03:52:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723521220000|2024-08-13 03:53:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723521250000|2024-08-13 03:54:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723521290000|2024-08-13 03:54:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723521450000|2024-08-13 03:57:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723521510000|2024-08-13 03:58:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723521550000|2024-08-13 03:59:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723521600000|2024-08-13 04:00:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723521610000|2024-08-13 04:00:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723521630000|2024-08-13 04:00:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723521640000|2024-08-13 04:00:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|11
1723521650000|2024-08-13 04:00:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723521700000|2024-08-13 04:01:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723521760000|2024-08-13 04:02:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723521770000|2024-08-13 04:02:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723521800000|2024-08-13 04:03:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723521810000|2024-08-13 04:03:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723521820000|2024-08-13 04:03:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723521830000|2024-08-13 04:03:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723521850000|2024-08-13 04:04:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723521860000|2024-08-13 04:04:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723521870000|2024-08-13 04:04:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|15
1723521880000|2024-08-13 04:04:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|10
1723521890000|2024-08-13 04:04:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723521900000|2024-08-13 04:05:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723521910000|2024-08-13 04:05:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723521920000|2024-08-13 04:05:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723521930000|2024-08-13 04:05:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1723521940000|2024-08-13 04:05:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723521950000|2024-08-13 04:05:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723521960000|2024-08-13 04:06:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723521970000|2024-08-13 04:06:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723522010000|2024-08-13 04:06:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723522020000|2024-08-13 04:07:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723522040000|2024-08-13 04:07:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723522150000|2024-08-13 04:09:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723522160000|2024-08-13 04:09:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723522170000|2024-08-13 04:09:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723522180000|2024-08-13 04:09:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723522220000|2024-08-13 04:10:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723522230000|2024-08-13 04:10:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723522270000|2024-08-13 04:11:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723522280000|2024-08-13 04:11:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1723522290000|2024-08-13 04:11:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723522320000|2024-08-13 04:12:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723522330000|2024-08-13 04:12:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723522410000|2024-08-13 04:13:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1723522420000|2024-08-13 04:13:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723522470000|2024-08-13 04:14:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723522480000|2024-08-13 04:14:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723522500000|2024-08-13 04:15:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723522510000|2024-08-13 04:15:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723522540000|2024-08-13 04:15:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723522570000|2024-08-13 04:16:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723522590000|2024-08-13 04:16:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1723522600000|2024-08-13 04:16:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1723522660000|2024-08-13 04:17:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1723522670000|2024-08-13 04:17:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723522690000|2024-08-13 04:18:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723522720000|2024-08-13 04:18:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723522770000|2024-08-13 04:19:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723522780000|2024-08-13 04:19:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723522790000|2024-08-13 04:19:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|8
1723522960000|2024-08-13 04:22:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723523000000|2024-08-13 04:23:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723523010000|2024-08-13 04:23:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|9
1723523050000|2024-08-13 04:24:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723523060000|2024-08-13 04:24:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723523080000|2024-08-13 04:24:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723523090000|2024-08-13 04:24:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723523100000|2024-08-13 04:25:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723523250000|2024-08-13 04:27:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723523280000|2024-08-13 04:28:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723523350000|2024-08-13 04:29:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723523360000|2024-08-13 04:29:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|12
1723523370000|2024-08-13 04:29:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723523380000|2024-08-13 04:29:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|10
1723523390000|2024-08-13 04:29:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723523400000|2024-08-13 04:30:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723523410000|2024-08-13 04:30:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723523480000|2024-08-13 04:31:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723523520000|2024-08-13 04:32:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723523530000|2024-08-13 04:32:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723523540000|2024-08-13 04:32:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723523620000|2024-08-13 04:33:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723523680000|2024-08-13 04:34:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723523800000|2024-08-13 04:36:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723523810000|2024-08-13 04:36:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723523990000|2024-08-13 04:39:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723524000000|2024-08-13 04:40:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723524020000|2024-08-13 04:40:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723524050000|2024-08-13 04:40:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524060000|2024-08-13 04:41:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723524150000|2024-08-13 04:42:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723524210000|2024-08-13 04:43:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723524220000|2024-08-13 04:43:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723524230000|2024-08-13 04:43:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723524240000|2024-08-13 04:44:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723524250000|2024-08-13 04:44:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723524260000|2024-08-13 04:44:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723524270000|2024-08-13 04:44:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723524470000|2024-08-13 04:47:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|7
1723524480000|2024-08-13 04:48:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1723524490000|2024-08-13 04:48:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723524500000|2024-08-13 04:48:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524510000|2024-08-13 04:48:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723524520000|2024-08-13 04:48:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723524530000|2024-08-13 04:48:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723524540000|2024-08-13 04:49:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524550000|2024-08-13 04:49:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723524560000|2024-08-13 04:49:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723524570000|2024-08-13 04:49:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723524610000|2024-08-13 04:50:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723524620000|2024-08-13 04:50:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1723524630000|2024-08-13 04:50:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723524650000|2024-08-13 04:50:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723524740000|2024-08-13 04:52:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723524770000|2024-08-13 04:52:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723524780000|2024-08-13 04:53:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723524800000|2024-08-13 04:53:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723524830000|2024-08-13 04:53:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524850000|2024-08-13 04:54:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723524860000|2024-08-13 04:54:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524870000|2024-08-13 04:54:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723524880000|2024-08-13 04:54:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524890000|2024-08-13 04:54:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723524900000|2024-08-13 04:55:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723524950000|2024-08-13 04:55:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723525100000|2024-08-13 04:58:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723525240000|2024-08-13 05:00:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723525270000|2024-08-13 05:01:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723525330000|2024-08-13 05:02:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723525340000|2024-08-13 05:02:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723525350000|2024-08-13 05:02:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723525400000|2024-08-13 05:03:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723525650000|2024-08-13 05:07:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723525870000|2024-08-13 05:11:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1723525910000|2024-08-13 05:11:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723525920000|2024-08-13 05:12:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723526120000|2024-08-13 05:15:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723526130000|2024-08-13 05:15:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723526140000|2024-08-13 05:15:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723526150000|2024-08-13 05:15:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526190000|2024-08-13 05:16:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723526200000|2024-08-13 05:16:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723526210000|2024-08-13 05:16:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526220000|2024-08-13 05:17:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723526230000|2024-08-13 05:17:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1723526250000|2024-08-13 05:17:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723526270000|2024-08-13 05:17:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723526280000|2024-08-13 05:18:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526320000|2024-08-13 05:18:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723526340000|2024-08-13 05:19:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723526350000|2024-08-13 05:19:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723526360000|2024-08-13 05:19:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723526410000|2024-08-13 05:20:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723526420000|2024-08-13 05:20:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526480000|2024-08-13 05:21:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723526490000|2024-08-13 05:21:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526500000|2024-08-13 05:21:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723526530000|2024-08-13 05:22:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526560000|2024-08-13 05:22:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723526570000|2024-08-13 05:22:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526580000|2024-08-13 05:23:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723526860000|2024-08-13 05:27:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723526870000|2024-08-13 05:27:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723526880000|2024-08-13 05:28:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723526890000|2024-08-13 05:28:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723526910000|2024-08-13 05:28:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723526920000|2024-08-13 05:28:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723526930000|2024-08-13 05:28:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723526970000|2024-08-13 05:29:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723527130000|2024-08-13 05:32:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527140000|2024-08-13 05:32:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723527160000|2024-08-13 05:32:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|11
1723527170000|2024-08-13 05:32:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723527240000|2024-08-13 05:34:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723527250000|2024-08-13 05:34:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723527290000|2024-08-13 05:34:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527550000|2024-08-13 05:39:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723527600000|2024-08-13 05:40:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527620000|2024-08-13 05:40:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723527660000|2024-08-13 05:41:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723527680000|2024-08-13 05:41:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527710000|2024-08-13 05:41:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723527730000|2024-08-13 05:42:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527820000|2024-08-13 05:43:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723527830000|2024-08-13 05:43:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723527840000|2024-08-13 05:44:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723527880000|2024-08-13 05:44:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723527890000|2024-08-13 05:44:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723527900000|2024-08-13 05:45:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723527930000|2024-08-13 05:45:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723528020000|2024-08-13 05:47:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723528030000|2024-08-13 05:47:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723528040000|2024-08-13 05:47:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723528170000|2024-08-13 05:49:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723528320000|2024-08-13 05:52:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723528330000|2024-08-13 05:52:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723528450000|2024-08-13 05:54:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723528500000|2024-08-13 05:55:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723528510000|2024-08-13 05:55:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723528530000|2024-08-13 05:55:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723528550000|2024-08-13 05:55:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723528560000|2024-08-13 05:56:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723528740000|2024-08-13 05:59:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723528760000|2024-08-13 05:59:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723528770000|2024-08-13 05:59:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723528780000|2024-08-13 05:59:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723528800000|2024-08-13 06:00:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723528810000|2024-08-13 06:00:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723528850000|2024-08-13 06:00:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723528860000|2024-08-13 06:01:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723528870000|2024-08-13 06:01:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723528880000|2024-08-13 06:01:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1723528890000|2024-08-13 06:01:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723529440000|2024-08-13 06:10:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723529450000|2024-08-13 06:10:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723529460000|2024-08-13 06:11:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723529550000|2024-08-13 06:12:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723529560000|2024-08-13 06:12:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723529570000|2024-08-13 06:12:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723529580000|2024-08-13 06:13:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723529600000|2024-08-13 06:13:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723529610000|2024-08-13 06:13:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723529620000|2024-08-13 06:13:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723529660000|2024-08-13 06:14:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723529710000|2024-08-13 06:15:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723529760000|2024-08-13 06:16:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723529770000|2024-08-13 06:16:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723529790000|2024-08-13 06:16:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723529820000|2024-08-13 06:17:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723529830000|2024-08-13 06:17:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1723529840000|2024-08-13 06:17:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723529850000|2024-08-13 06:17:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723529860000|2024-08-13 06:17:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723529880000|2024-08-13 06:18:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723529970000|2024-08-13 06:19:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723529980000|2024-08-13 06:19:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1723529990000|2024-08-13 06:19:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723530020000|2024-08-13 06:20:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723530030000|2024-08-13 06:20:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723530090000|2024-08-13 06:21:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723530100000|2024-08-13 06:21:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723530190000|2024-08-13 06:23:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723530200000|2024-08-13 06:23:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723530230000|2024-08-13 06:23:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723530240000|2024-08-13 06:24:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|9
1723530250000|2024-08-13 06:24:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723530260000|2024-08-13 06:24:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723530270000|2024-08-13 06:24:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723530280000|2024-08-13 06:24:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723530290000|2024-08-13 06:24:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723530300000|2024-08-13 06:25:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723530310000|2024-08-13 06:25:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723530370000|2024-08-13 06:26:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723530380000|2024-08-13 06:26:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723530390000|2024-08-13 06:26:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723530410000|2024-08-13 06:26:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723530420000|2024-08-13 06:27:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723530430000|2024-08-13 06:27:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723530440000|2024-08-13 06:27:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723530450000|2024-08-13 06:27:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723530510000|2024-08-13 06:28:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723530520000|2024-08-13 06:28:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723530530000|2024-08-13 06:28:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1723530540000|2024-08-13 06:29:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723530600000|2024-08-13 06:30:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723530650000|2024-08-13 06:30:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723530660000|2024-08-13 06:31:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723530680000|2024-08-13 06:31:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723530690000|2024-08-13 06:31:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723530700000|2024-08-13 06:31:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723530710000|2024-08-13 06:31:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723530720000|2024-08-13 06:32:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|11
1723530730000|2024-08-13 06:32:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723530740000|2024-08-13 06:32:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723530750000|2024-08-13 06:32:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723530780000|2024-08-13 06:33:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723530810000|2024-08-13 06:33:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723530820000|2024-08-13 06:33:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723530830000|2024-08-13 06:33:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723530840000|2024-08-13 06:34:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723530850000|2024-08-13 06:34:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723530860000|2024-08-13 06:34:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723530870000|2024-08-13 06:34:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723530990000|2024-08-13 06:36:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723531000000|2024-08-13 06:36:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723531010000|2024-08-13 06:36:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723531020000|2024-08-13 06:37:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723531040000|2024-08-13 06:37:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723531050000|2024-08-13 06:37:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1723531090000|2024-08-13 06:38:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723531100000|2024-08-13 06:38:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|9
1723531110000|2024-08-13 06:38:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|14
1723531120000|2024-08-13 06:38:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723531180000|2024-08-13 06:39:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723531190000|2024-08-13 06:39:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723531200000|2024-08-13 06:40:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1723531210000|2024-08-13 06:40:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723531230000|2024-08-13 06:40:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|14
1723531240000|2024-08-13 06:40:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723531310000|2024-08-13 06:41:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723531330000|2024-08-13 06:42:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723531390000|2024-08-13 06:43:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723531480000|2024-08-13 06:44:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723531500000|2024-08-13 06:45:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723531510000|2024-08-13 06:45:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723531520000|2024-08-13 06:45:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723531660000|2024-08-13 06:47:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723531670000|2024-08-13 06:47:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1723531710000|2024-08-13 06:48:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723531740000|2024-08-13 06:49:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723531860000|2024-08-13 06:51:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723531930000|2024-08-13 06:52:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723531940000|2024-08-13 06:52:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723531980000|2024-08-13 06:53:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723531990000|2024-08-13 06:53:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723532000000|2024-08-13 06:53:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723532010000|2024-08-13 06:53:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723532020000|2024-08-13 06:53:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723532070000|2024-08-13 06:54:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723532080000|2024-08-13 06:54:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723532100000|2024-08-13 06:55:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1723532200000|2024-08-13 06:56:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723532210000|2024-08-13 06:56:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723532220000|2024-08-13 06:57:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723532290000|2024-08-13 06:58:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723532380000|2024-08-13 06:59:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723532400000|2024-08-13 07:00:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723532420000|2024-08-13 07:00:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723532430000|2024-08-13 07:00:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723532470000|2024-08-13 07:01:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723532480000|2024-08-13 07:01:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723532510000|2024-08-13 07:01:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723532590000|2024-08-13 07:03:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723532690000|2024-08-13 07:04:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723532830000|2024-08-13 07:07:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723532850000|2024-08-13 07:07:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723532990000|2024-08-13 07:09:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723533010000|2024-08-13 07:10:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723533020000|2024-08-13 07:10:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723533040000|2024-08-13 07:10:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723533050000|2024-08-13 07:10:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723533060000|2024-08-13 07:11:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723533070000|2024-08-13 07:11:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723533080000|2024-08-13 07:11:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723533090000|2024-08-13 07:11:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|14
1723533100000|2024-08-13 07:11:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723533110000|2024-08-13 07:11:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723533120000|2024-08-13 07:12:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723533130000|2024-08-13 07:12:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723533190000|2024-08-13 07:13:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|9
1723533210000|2024-08-13 07:13:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723533300000|2024-08-13 07:15:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723533310000|2024-08-13 07:15:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723533370000|2024-08-13 07:16:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723533400000|2024-08-13 07:16:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723533490000|2024-08-13 07:18:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723533500000|2024-08-13 07:18:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723533550000|2024-08-13 07:19:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723533590000|2024-08-13 07:19:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723533690000|2024-08-13 07:21:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723533730000|2024-08-13 07:22:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723533790000|2024-08-13 07:23:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723533880000|2024-08-13 07:24:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723533910000|2024-08-13 07:25:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723533930000|2024-08-13 07:25:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723533950000|2024-08-13 07:25:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723533960000|2024-08-13 07:26:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534030000|2024-08-13 07:27:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534040000|2024-08-13 07:27:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723534080000|2024-08-13 07:28:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534090000|2024-08-13 07:28:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723534110000|2024-08-13 07:28:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723534120000|2024-08-13 07:28:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723534130000|2024-08-13 07:28:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723534230000|2024-08-13 07:30:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723534290000|2024-08-13 07:31:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723534300000|2024-08-13 07:31:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534310000|2024-08-13 07:31:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723534320000|2024-08-13 07:32:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723534340000|2024-08-13 07:32:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534420000|2024-08-13 07:33:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723534430000|2024-08-13 07:33:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723534450000|2024-08-13 07:34:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723534460000|2024-08-13 07:34:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723534470000|2024-08-13 07:34:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723534480000|2024-08-13 07:34:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723534490000|2024-08-13 07:34:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723534500000|2024-08-13 07:35:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723534520000|2024-08-13 07:35:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723534560000|2024-08-13 07:36:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723534590000|2024-08-13 07:36:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723534600000|2024-08-13 07:36:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723534620000|2024-08-13 07:37:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723534650000|2024-08-13 07:37:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723534740000|2024-08-13 07:39:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723534770000|2024-08-13 07:39:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723534780000|2024-08-13 07:39:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723534790000|2024-08-13 07:39:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723534810000|2024-08-13 07:40:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723534840000|2024-08-13 07:40:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723534860000|2024-08-13 07:41:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723534920000|2024-08-13 07:42:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723534930000|2024-08-13 07:42:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723534940000|2024-08-13 07:42:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723534950000|2024-08-13 07:42:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723534960000|2024-08-13 07:42:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723534970000|2024-08-13 07:42:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723534980000|2024-08-13 07:43:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723534990000|2024-08-13 07:43:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|11
1723535000000|2024-08-13 07:43:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723535220000|2024-08-13 07:47:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723535230000|2024-08-13 07:47:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723535240000|2024-08-13 07:47:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723535250000|2024-08-13 07:47:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723535260000|2024-08-13 07:47:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723535270000|2024-08-13 07:47:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723535280000|2024-08-13 07:48:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723535300000|2024-08-13 07:48:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723535320000|2024-08-13 07:48:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723535340000|2024-08-13 07:49:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723535370000|2024-08-13 07:49:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723535670000|2024-08-13 07:54:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723535680000|2024-08-13 07:54:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723535690000|2024-08-13 07:54:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723535700000|2024-08-13 07:55:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723535710000|2024-08-13 07:55:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|12
1723535720000|2024-08-13 07:55:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723535730000|2024-08-13 07:55:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723535750000|2024-08-13 07:55:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723535860000|2024-08-13 07:57:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723535870000|2024-08-13 07:57:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|18
1723535930000|2024-08-13 07:58:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723535940000|2024-08-13 07:59:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723535970000|2024-08-13 07:59:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723535980000|2024-08-13 07:59:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723536160000|2024-08-13 08:02:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723536180000|2024-08-13 08:03:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723536190000|2024-08-13 08:03:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723536200000|2024-08-13 08:03:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723536260000|2024-08-13 08:04:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723536320000|2024-08-13 08:05:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723536340000|2024-08-13 08:05:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723536410000|2024-08-13 08:06:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723536500000|2024-08-13 08:08:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|14
1723536510000|2024-08-13 08:08:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723536630000|2024-08-13 08:10:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723536640000|2024-08-13 08:10:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723536670000|2024-08-13 08:11:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723536680000|2024-08-13 08:11:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723536760000|2024-08-13 08:12:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723536770000|2024-08-13 08:12:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723536780000|2024-08-13 08:13:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723536810000|2024-08-13 08:13:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723536960000|2024-08-13 08:16:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723536980000|2024-08-13 08:16:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723537060000|2024-08-13 08:17:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723537120000|2024-08-13 08:18:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723537150000|2024-08-13 08:19:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723537180000|2024-08-13 08:19:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723537190000|2024-08-13 08:19:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723537290000|2024-08-13 08:21:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723537300000|2024-08-13 08:21:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723537360000|2024-08-13 08:22:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723537420000|2024-08-13 08:23:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723537430000|2024-08-13 08:23:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723537580000|2024-08-13 08:26:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723537620000|2024-08-13 08:27:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|11
1723537630000|2024-08-13 08:27:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723537640000|2024-08-13 08:27:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723537700000|2024-08-13 08:28:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723537710000|2024-08-13 08:28:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1723537720000|2024-08-13 08:28:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723537730000|2024-08-13 08:28:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723537740000|2024-08-13 08:29:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723537760000|2024-08-13 08:29:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|10
1723537780000|2024-08-13 08:29:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723537800000|2024-08-13 08:30:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723537810000|2024-08-13 08:30:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723537820000|2024-08-13 08:30:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723537830000|2024-08-13 08:30:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723537850000|2024-08-13 08:30:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723537860000|2024-08-13 08:31:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723537880000|2024-08-13 08:31:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723537890000|2024-08-13 08:31:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723537900000|2024-08-13 08:31:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723537920000|2024-08-13 08:32:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723537930000|2024-08-13 08:32:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723537950000|2024-08-13 08:32:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723537960000|2024-08-13 08:32:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723537970000|2024-08-13 08:32:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723537980000|2024-08-13 08:33:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723538010000|2024-08-13 08:33:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723538040000|2024-08-13 08:34:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723538110000|2024-08-13 08:35:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723538130000|2024-08-13 08:35:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723538160000|2024-08-13 08:36:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538170000|2024-08-13 08:36:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723538180000|2024-08-13 08:36:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1723538190000|2024-08-13 08:36:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538340000|2024-08-13 08:39:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538350000|2024-08-13 08:39:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538360000|2024-08-13 08:39:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538370000|2024-08-13 08:39:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538410000|2024-08-13 08:40:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723538500000|2024-08-13 08:41:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538510000|2024-08-13 08:41:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538550000|2024-08-13 08:42:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723538590000|2024-08-13 08:43:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538600000|2024-08-13 08:43:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538720000|2024-08-13 08:45:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723538730000|2024-08-13 08:45:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723538750000|2024-08-13 08:45:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723538760000|2024-08-13 08:46:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538770000|2024-08-13 08:46:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723538930000|2024-08-13 08:48:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723538940000|2024-08-13 08:49:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723538970000|2024-08-13 08:49:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723539000000|2024-08-13 08:50:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1723539010000|2024-08-13 08:50:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723539020000|2024-08-13 08:50:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539030000|2024-08-13 08:50:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723539040000|2024-08-13 08:50:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723539050000|2024-08-13 08:50:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723539080000|2024-08-13 08:51:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539090000|2024-08-13 08:51:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723539100000|2024-08-13 08:51:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723539170000|2024-08-13 08:52:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723539190000|2024-08-13 08:53:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539200000|2024-08-13 08:53:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723539210000|2024-08-13 08:53:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539360000|2024-08-13 08:56:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723539530000|2024-08-13 08:58:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723539540000|2024-08-13 08:59:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539550000|2024-08-13 08:59:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723539570000|2024-08-13 08:59:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539580000|2024-08-13 08:59:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723539600000|2024-08-13 09:00:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539660000|2024-08-13 09:01:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723539680000|2024-08-13 09:01:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539690000|2024-08-13 09:01:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|11
1723539700000|2024-08-13 09:01:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723539730000|2024-08-13 09:02:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723539740000|2024-08-13 09:02:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723539800000|2024-08-13 09:03:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723539810000|2024-08-13 09:03:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723539990000|2024-08-13 09:06:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723540010000|2024-08-13 09:06:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723540020000|2024-08-13 09:07:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723540090000|2024-08-13 09:08:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723540100000|2024-08-13 09:08:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|10
1723540170000|2024-08-13 09:09:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723540190000|2024-08-13 09:09:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1723540200000|2024-08-13 09:10:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1723540210000|2024-08-13 09:10:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723540250000|2024-08-13 09:10:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723540270000|2024-08-13 09:11:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723540280000|2024-08-13 09:11:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723540290000|2024-08-13 09:11:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723540300000|2024-08-13 09:11:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723540310000|2024-08-13 09:11:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723540330000|2024-08-13 09:12:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723540350000|2024-08-13 09:12:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723540360000|2024-08-13 09:12:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723540540000|2024-08-13 09:15:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723540550000|2024-08-13 09:15:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723540590000|2024-08-13 09:16:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723540640000|2024-08-13 09:17:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1723540650000|2024-08-13 09:17:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723540700000|2024-08-13 09:18:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723540710000|2024-08-13 09:18:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723540720000|2024-08-13 09:18:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723540730000|2024-08-13 09:18:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723540740000|2024-08-13 09:19:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723540750000|2024-08-13 09:19:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723540760000|2024-08-13 09:19:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723540790000|2024-08-13 09:19:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723540810000|2024-08-13 09:20:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723540820000|2024-08-13 09:20:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723540830000|2024-08-13 09:20:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1723540840000|2024-08-13 09:20:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723540860000|2024-08-13 09:21:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723540930000|2024-08-13 09:22:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723540940000|2024-08-13 09:22:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723540950000|2024-08-13 09:22:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723540960000|2024-08-13 09:22:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|9
1723540970000|2024-08-13 09:22:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723540980000|2024-08-13 09:23:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|9
1723541010000|2024-08-13 09:23:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723541050000|2024-08-13 09:24:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723541080000|2024-08-13 09:24:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723541090000|2024-08-13 09:24:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723541140000|2024-08-13 09:25:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723541150000|2024-08-13 09:25:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723541170000|2024-08-13 09:26:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723541190000|2024-08-13 09:26:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1723541200000|2024-08-13 09:26:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723541210000|2024-08-13 09:26:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723541220000|2024-08-13 09:27:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723541230000|2024-08-13 09:27:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1723541240000|2024-08-13 09:27:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723541250000|2024-08-13 09:27:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723541320000|2024-08-13 09:28:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723541390000|2024-08-13 09:29:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723541400000|2024-08-13 09:30:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723541410000|2024-08-13 09:30:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723541420000|2024-08-13 09:30:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723541430000|2024-08-13 09:30:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723541440000|2024-08-13 09:30:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1723541470000|2024-08-13 09:31:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723541520000|2024-08-13 09:32:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723541560000|2024-08-13 09:32:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723541570000|2024-08-13 09:32:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723541620000|2024-08-13 09:33:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723541630000|2024-08-13 09:33:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723541650000|2024-08-13 09:34:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|17
1723541660000|2024-08-13 09:34:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723541710000|2024-08-13 09:35:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723541720000|2024-08-13 09:35:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723541730000|2024-08-13 09:35:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723541740000|2024-08-13 09:35:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723541750000|2024-08-13 09:35:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723541760000|2024-08-13 09:36:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723541800000|2024-08-13 09:36:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723541810000|2024-08-13 09:36:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723541820000|2024-08-13 09:37:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723541900000|2024-08-13 09:38:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723541910000|2024-08-13 09:38:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723541980000|2024-08-13 09:39:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723541990000|2024-08-13 09:39:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1723542010000|2024-08-13 09:40:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723542030000|2024-08-13 09:40:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723542040000|2024-08-13 09:40:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|10
1723542060000|2024-08-13 09:41:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723542080000|2024-08-13 09:41:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723542120000|2024-08-13 09:42:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723542130000|2024-08-13 09:42:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723542150000|2024-08-13 09:42:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|10
1723542160000|2024-08-13 09:42:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723542170000|2024-08-13 09:42:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723542180000|2024-08-13 09:43:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723542190000|2024-08-13 09:43:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723542230000|2024-08-13 09:43:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723542250000|2024-08-13 09:44:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1723542370000|2024-08-13 09:46:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723542390000|2024-08-13 09:46:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1723542500000|2024-08-13 09:48:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723542510000|2024-08-13 09:48:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723542600000|2024-08-13 09:50:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723542610000|2024-08-13 09:50:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723542660000|2024-08-13 09:51:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723542680000|2024-08-13 09:51:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723542690000|2024-08-13 09:51:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723542700000|2024-08-13 09:51:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723542710000|2024-08-13 09:51:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723542720000|2024-08-13 09:52:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723542730000|2024-08-13 09:52:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723542740000|2024-08-13 09:52:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723542800000|2024-08-13 09:53:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723542830000|2024-08-13 09:53:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723542840000|2024-08-13 09:54:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723542870000|2024-08-13 09:54:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723542880000|2024-08-13 09:54:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723542890000|2024-08-13 09:54:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|7
1723542900000|2024-08-13 09:55:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723542910000|2024-08-13 09:55:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723542920000|2024-08-13 09:55:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723542930000|2024-08-13 09:55:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|17
1723542940000|2024-08-13 09:55:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|8
1723542950000|2024-08-13 09:55:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|11
1723542990000|2024-08-13 09:56:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543000000|2024-08-13 09:56:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723543010000|2024-08-13 09:56:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|9
1723543020000|2024-08-13 09:57:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|12
1723543130000|2024-08-13 09:58:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723543200000|2024-08-13 10:00:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723543210000|2024-08-13 10:00:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723543240000|2024-08-13 10:00:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723543250000|2024-08-13 10:00:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723543260000|2024-08-13 10:01:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723543270000|2024-08-13 10:01:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723543310000|2024-08-13 10:01:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723543330000|2024-08-13 10:02:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723543340000|2024-08-13 10:02:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723543390000|2024-08-13 10:03:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543440000|2024-08-13 10:04:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723543450000|2024-08-13 10:04:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723543460000|2024-08-13 10:04:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543510000|2024-08-13 10:05:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723543520000|2024-08-13 10:05:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723543530000|2024-08-13 10:05:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723543540000|2024-08-13 10:05:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723543550000|2024-08-13 10:05:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723543560000|2024-08-13 10:06:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543620000|2024-08-13 10:07:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723543630000|2024-08-13 10:07:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723543670000|2024-08-13 10:07:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543680000|2024-08-13 10:08:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|8
1723543690000|2024-08-13 10:08:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723543700000|2024-08-13 10:08:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723543710000|2024-08-13 10:08:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723543740000|2024-08-13 10:09:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723543750000|2024-08-13 10:09:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723543790000|2024-08-13 10:09:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723543800000|2024-08-13 10:10:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723543810000|2024-08-13 10:10:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723543830000|2024-08-13 10:10:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723544040000|2024-08-13 10:14:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723544100000|2024-08-13 10:15:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723544130000|2024-08-13 10:15:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723544140000|2024-08-13 10:15:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|9
1723544220000|2024-08-13 10:17:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723544260000|2024-08-13 10:17:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1723544280000|2024-08-13 10:18:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723544290000|2024-08-13 10:18:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723544340000|2024-08-13 10:19:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723544350000|2024-08-13 10:19:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723544370000|2024-08-13 10:19:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723544380000|2024-08-13 10:19:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|10
1723544390000|2024-08-13 10:19:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723544400000|2024-08-13 10:20:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723544410000|2024-08-13 10:20:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723544460000|2024-08-13 10:21:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723544470000|2024-08-13 10:21:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|14
1723544480000|2024-08-13 10:21:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723544590000|2024-08-13 10:23:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723544600000|2024-08-13 10:23:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723544630000|2024-08-13 10:23:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723544640000|2024-08-13 10:24:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723544650000|2024-08-13 10:24:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723544680000|2024-08-13 10:24:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723544700000|2024-08-13 10:25:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723544710000|2024-08-13 10:25:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1723544720000|2024-08-13 10:25:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723544780000|2024-08-13 10:26:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1723544790000|2024-08-13 10:26:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723544820000|2024-08-13 10:27:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723544830000|2024-08-13 10:27:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723544920000|2024-08-13 10:28:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1723544980000|2024-08-13 10:29:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|7
1723544990000|2024-08-13 10:29:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723545110000|2024-08-13 10:31:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723545120000|2024-08-13 10:32:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|8
1723545140000|2024-08-13 10:32:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723545170000|2024-08-13 10:32:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723545180000|2024-08-13 10:33:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723545200000|2024-08-13 10:33:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723545210000|2024-08-13 10:33:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|6
1723545220000|2024-08-13 10:33:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723545250000|2024-08-13 10:34:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723545260000|2024-08-13 10:34:20|9.81|9.76|9.84|9.79|9.84|9.79|9.81|9.76|5
1723545280000|2024-08-13 10:34:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|8
1723545330000|2024-08-13 10:35:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723545390000|2024-08-13 10:36:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723545410000|2024-08-13 10:36:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723545420000|2024-08-13 10:37:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1723545430000|2024-08-13 10:37:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723545450000|2024-08-13 10:37:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723545510000|2024-08-13 10:38:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723545520000|2024-08-13 10:38:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723545680000|2024-08-13 10:41:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723545690000|2024-08-13 10:41:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723545700000|2024-08-13 10:41:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723545790000|2024-08-13 10:43:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723545800000|2024-08-13 10:43:20|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723545810000|2024-08-13 10:43:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1723545830000|2024-08-13 10:43:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723545840000|2024-08-13 10:44:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723545850000|2024-08-13 10:44:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723545870000|2024-08-13 10:44:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723545890000|2024-08-13 10:44:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723545910000|2024-08-13 10:45:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723545920000|2024-08-13 10:45:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1723545930000|2024-08-13 10:45:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1723545960000|2024-08-13 10:46:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723545990000|2024-08-13 10:46:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723546000000|2024-08-13 10:46:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723546010000|2024-08-13 10:46:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723546080000|2024-08-13 10:48:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723546090000|2024-08-13 10:48:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723546100000|2024-08-13 10:48:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1723546110000|2024-08-13 10:48:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723546120000|2024-08-13 10:48:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723546130000|2024-08-13 10:48:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723546140000|2024-08-13 10:49:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723546160000|2024-08-13 10:49:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723546170000|2024-08-13 10:49:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723546180000|2024-08-13 10:49:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723546200000|2024-08-13 10:50:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723546210000|2024-08-13 10:50:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723546220000|2024-08-13 10:50:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723546240000|2024-08-13 10:50:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723546260000|2024-08-13 10:51:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723546270000|2024-08-13 10:51:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723546310000|2024-08-13 10:51:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723546320000|2024-08-13 10:52:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723546330000|2024-08-13 10:52:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723546340000|2024-08-13 10:52:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723546350000|2024-08-13 10:52:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723546360000|2024-08-13 10:52:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723546370000|2024-08-13 10:52:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723546410000|2024-08-13 10:53:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723546430000|2024-08-13 10:53:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723546440000|2024-08-13 10:54:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723546450000|2024-08-13 10:54:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723546570000|2024-08-13 10:56:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723546580000|2024-08-13 10:56:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723546660000|2024-08-13 10:57:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723546690000|2024-08-13 10:58:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723546810000|2024-08-13 11:00:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723546830000|2024-08-13 11:00:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723546860000|2024-08-13 11:01:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723546880000|2024-08-13 11:01:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723546890000|2024-08-13 11:01:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723546920000|2024-08-13 11:02:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723546950000|2024-08-13 11:02:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723546960000|2024-08-13 11:02:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723547010000|2024-08-13 11:03:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547020000|2024-08-13 11:03:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723547060000|2024-08-13 11:04:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547070000|2024-08-13 11:04:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723547110000|2024-08-13 11:05:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723547120000|2024-08-13 11:05:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547220000|2024-08-13 11:07:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723547230000|2024-08-13 11:07:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723547240000|2024-08-13 11:07:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723547250000|2024-08-13 11:07:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723547340000|2024-08-13 11:09:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723547380000|2024-08-13 11:09:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723547390000|2024-08-13 11:09:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723547400000|2024-08-13 11:10:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723547410000|2024-08-13 11:10:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723547420000|2024-08-13 11:10:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547430000|2024-08-13 11:10:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723547450000|2024-08-13 11:10:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547460000|2024-08-13 11:11:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723547470000|2024-08-13 11:11:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723547480000|2024-08-13 11:11:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547540000|2024-08-13 11:12:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723547560000|2024-08-13 11:12:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723547590000|2024-08-13 11:13:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547720000|2024-08-13 11:15:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723547750000|2024-08-13 11:15:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547760000|2024-08-13 11:16:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723547780000|2024-08-13 11:16:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547790000|2024-08-13 11:16:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723547810000|2024-08-13 11:16:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723547830000|2024-08-13 11:17:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723547850000|2024-08-13 11:17:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723547860000|2024-08-13 11:17:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723547870000|2024-08-13 11:17:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723547880000|2024-08-13 11:18:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723547890000|2024-08-13 11:18:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723547910000|2024-08-13 11:18:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723547920000|2024-08-13 11:18:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723547940000|2024-08-13 11:19:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723547950000|2024-08-13 11:19:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723547970000|2024-08-13 11:19:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723548020000|2024-08-13 11:20:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723548030000|2024-08-13 11:20:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|10
1723548040000|2024-08-13 11:20:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723548060000|2024-08-13 11:21:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723548080000|2024-08-13 11:21:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723548090000|2024-08-13 11:21:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723548110000|2024-08-13 11:21:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723548120000|2024-08-13 11:22:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723548130000|2024-08-13 11:22:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|10
1723548140000|2024-08-13 11:22:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723548150000|2024-08-13 11:22:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723548190000|2024-08-13 11:23:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723548200000|2024-08-13 11:23:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723548230000|2024-08-13 11:23:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723548310000|2024-08-13 11:25:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723548320000|2024-08-13 11:25:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723548340000|2024-08-13 11:25:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723548350000|2024-08-13 11:25:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723548360000|2024-08-13 11:26:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723548410000|2024-08-13 11:26:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723548430000|2024-08-13 11:27:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723548440000|2024-08-13 11:27:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723548490000|2024-08-13 11:28:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723548500000|2024-08-13 11:28:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723548510000|2024-08-13 11:28:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723548520000|2024-08-13 11:28:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723548540000|2024-08-13 11:29:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723548560000|2024-08-13 11:29:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723548570000|2024-08-13 11:29:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723548590000|2024-08-13 11:29:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723548600000|2024-08-13 11:30:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723548610000|2024-08-13 11:30:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723548630000|2024-08-13 11:30:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723548660000|2024-08-13 11:31:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1723548670000|2024-08-13 11:31:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723548680000|2024-08-13 11:31:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1723548690000|2024-08-13 11:31:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723548780000|2024-08-13 11:33:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1723548790000|2024-08-13 11:33:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723548860000|2024-08-13 11:34:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723548870000|2024-08-13 11:34:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|10
1723548960000|2024-08-13 11:36:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723548970000|2024-08-13 11:36:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723549020000|2024-08-13 11:37:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723549030000|2024-08-13 11:37:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|10
1723549050000|2024-08-13 11:37:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723549060000|2024-08-13 11:37:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723549120000|2024-08-13 11:38:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723549250000|2024-08-13 11:40:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723549260000|2024-08-13 11:41:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723549310000|2024-08-13 11:41:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|14
1723549320000|2024-08-13 11:42:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723549350000|2024-08-13 11:42:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723549360000|2024-08-13 11:42:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723549440000|2024-08-13 11:44:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723549520000|2024-08-13 11:45:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723549530000|2024-08-13 11:45:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1723549540000|2024-08-13 11:45:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723549570000|2024-08-13 11:46:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723549580000|2024-08-13 11:46:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723549650000|2024-08-13 11:47:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723549730000|2024-08-13 11:48:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723549740000|2024-08-13 11:49:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723549760000|2024-08-13 11:49:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723549770000|2024-08-13 11:49:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723549780000|2024-08-13 11:49:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|12
1723549790000|2024-08-13 11:49:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723549820000|2024-08-13 11:50:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723549830000|2024-08-13 11:50:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|11
1723549840000|2024-08-13 11:50:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1723550200000|2024-08-13 11:56:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723550210000|2024-08-13 11:56:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723550220000|2024-08-13 11:57:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723550230000|2024-08-13 11:57:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723550250000|2024-08-13 11:57:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723550260000|2024-08-13 11:57:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723550270000|2024-08-13 11:57:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723550280000|2024-08-13 11:58:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723550290000|2024-08-13 11:58:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723550390000|2024-08-13 11:59:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723550410000|2024-08-13 12:00:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723550420000|2024-08-13 12:00:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723550430000|2024-08-13 12:00:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723550500000|2024-08-13 12:01:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723550590000|2024-08-13 12:03:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723550600000|2024-08-13 12:03:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723550610000|2024-08-13 12:03:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723550640000|2024-08-13 12:04:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723550730000|2024-08-13 12:05:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723550740000|2024-08-13 12:05:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723550840000|2024-08-13 12:07:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723550940000|2024-08-13 12:09:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723550950000|2024-08-13 12:09:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723550960000|2024-08-13 12:09:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723550980000|2024-08-13 12:09:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723551030000|2024-08-13 12:10:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1723551110000|2024-08-13 12:11:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723551160000|2024-08-13 12:12:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723551170000|2024-08-13 12:12:50|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|4
1723551180000|2024-08-13 12:13:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723551190000|2024-08-13 12:13:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723551220000|2024-08-13 12:13:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723551240000|2024-08-13 12:14:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723551310000|2024-08-13 12:15:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1723551320000|2024-08-13 12:15:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723551360000|2024-08-13 12:16:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723551410000|2024-08-13 12:16:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723551420000|2024-08-13 12:17:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723551430000|2024-08-13 12:17:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723551450000|2024-08-13 12:17:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723551470000|2024-08-13 12:17:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723551490000|2024-08-13 12:18:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723551500000|2024-08-13 12:18:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723551510000|2024-08-13 12:18:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723551540000|2024-08-13 12:19:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723551550000|2024-08-13 12:19:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723551560000|2024-08-13 12:19:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723551570000|2024-08-13 12:19:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723551580000|2024-08-13 12:19:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723551600000|2024-08-13 12:20:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1723551660000|2024-08-13 12:21:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723551670000|2024-08-13 12:21:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723551680000|2024-08-13 12:21:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1723551690000|2024-08-13 12:21:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1723551700000|2024-08-13 12:21:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723551740000|2024-08-13 12:22:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723551750000|2024-08-13 12:22:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1723551810000|2024-08-13 12:23:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|8
1723551840000|2024-08-13 12:24:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723551850000|2024-08-13 12:24:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1723551860000|2024-08-13 12:24:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723551930000|2024-08-13 12:25:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723551960000|2024-08-13 12:26:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723551970000|2024-08-13 12:26:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723551980000|2024-08-13 12:26:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723552050000|2024-08-13 12:27:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723552060000|2024-08-13 12:27:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723552080000|2024-08-13 12:28:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723552100000|2024-08-13 12:28:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723552180000|2024-08-13 12:29:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723552190000|2024-08-13 12:29:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723552200000|2024-08-13 12:30:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723552210000|2024-08-13 12:30:10|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|8
1723552220000|2024-08-13 12:30:20|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|6
1723552230000|2024-08-13 12:30:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723552240000|2024-08-13 12:30:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552250000|2024-08-13 12:30:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723552260000|2024-08-13 12:31:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552270000|2024-08-13 12:31:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723552280000|2024-08-13 12:31:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723552310000|2024-08-13 12:31:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723552330000|2024-08-13 12:32:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552350000|2024-08-13 12:32:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723552360000|2024-08-13 12:32:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723552370000|2024-08-13 12:32:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723552380000|2024-08-13 12:33:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723552400000|2024-08-13 12:33:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723552410000|2024-08-13 12:33:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723552420000|2024-08-13 12:33:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723552440000|2024-08-13 12:34:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723552450000|2024-08-13 12:34:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723552460000|2024-08-13 12:34:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552470000|2024-08-13 12:34:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723552500000|2024-08-13 12:35:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723552520000|2024-08-13 12:35:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723552530000|2024-08-13 12:35:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723552550000|2024-08-13 12:35:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723552570000|2024-08-13 12:36:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552580000|2024-08-13 12:36:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723552590000|2024-08-13 12:36:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552630000|2024-08-13 12:37:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723552650000|2024-08-13 12:37:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723552660000|2024-08-13 12:37:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723552680000|2024-08-13 12:38:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723552690000|2024-08-13 12:38:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723552700000|2024-08-13 12:38:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723552710000|2024-08-13 12:38:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723552720000|2024-08-13 12:38:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723552730000|2024-08-13 12:38:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723552740000|2024-08-13 12:39:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723552750000|2024-08-13 12:39:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723552760000|2024-08-13 12:39:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|16
1723552770000|2024-08-13 12:39:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552780000|2024-08-13 12:39:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723552790000|2024-08-13 12:39:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723552800000|2024-08-13 12:40:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723552810000|2024-08-13 12:40:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723552920000|2024-08-13 12:42:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|10
1723552930000|2024-08-13 12:42:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723552940000|2024-08-13 12:42:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723552960000|2024-08-13 12:42:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723552970000|2024-08-13 12:42:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723552980000|2024-08-13 12:43:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723553000000|2024-08-13 12:43:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723553010000|2024-08-13 12:43:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723553040000|2024-08-13 12:44:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723553060000|2024-08-13 12:44:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723553140000|2024-08-13 12:45:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723553160000|2024-08-13 12:46:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723553170000|2024-08-13 12:46:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723553190000|2024-08-13 12:46:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723553250000|2024-08-13 12:47:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723553260000|2024-08-13 12:47:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723553280000|2024-08-13 12:48:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723553330000|2024-08-13 12:48:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723553360000|2024-08-13 12:49:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723553370000|2024-08-13 12:49:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|9
1723553380000|2024-08-13 12:49:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723553390000|2024-08-13 12:49:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723553430000|2024-08-13 12:50:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1723553440000|2024-08-13 12:50:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723553450000|2024-08-13 12:50:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1723553470000|2024-08-13 12:51:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723553480000|2024-08-13 12:51:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723553490000|2024-08-13 12:51:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723553500000|2024-08-13 12:51:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723553520000|2024-08-13 12:52:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|12
1723553530000|2024-08-13 12:52:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1723553540000|2024-08-13 12:52:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723553550000|2024-08-13 12:52:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723553570000|2024-08-13 12:52:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1723553580000|2024-08-13 12:53:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723553640000|2024-08-13 12:54:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723553670000|2024-08-13 12:54:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723553680000|2024-08-13 12:54:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|12
1723553700000|2024-08-13 12:55:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|14
1723553710000|2024-08-13 12:55:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723553720000|2024-08-13 12:55:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723553730000|2024-08-13 12:55:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723553740000|2024-08-13 12:55:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723553750000|2024-08-13 12:55:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723553760000|2024-08-13 12:56:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723553770000|2024-08-13 12:56:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723553780000|2024-08-13 12:56:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723553790000|2024-08-13 12:56:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723553820000|2024-08-13 12:57:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723553830000|2024-08-13 12:57:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723553880000|2024-08-13 12:58:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723553890000|2024-08-13 12:58:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723553940000|2024-08-13 12:59:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|11
1723553950000|2024-08-13 12:59:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723553960000|2024-08-13 12:59:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|10
1723553970000|2024-08-13 12:59:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|13
1723553980000|2024-08-13 12:59:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723554000000|2024-08-13 13:00:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723554010000|2024-08-13 13:00:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723554020000|2024-08-13 13:00:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723554070000|2024-08-13 13:01:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1723554080000|2024-08-13 13:01:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723554140000|2024-08-13 13:02:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723554180000|2024-08-13 13:03:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723554190000|2024-08-13 13:03:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723554240000|2024-08-13 13:04:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723554260000|2024-08-13 13:04:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723554280000|2024-08-13 13:04:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723554290000|2024-08-13 13:04:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723554320000|2024-08-13 13:05:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1723554390000|2024-08-13 13:06:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723554400000|2024-08-13 13:06:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723554430000|2024-08-13 13:07:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723554440000|2024-08-13 13:07:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723554500000|2024-08-13 13:08:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723554510000|2024-08-13 13:08:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723554520000|2024-08-13 13:08:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723554580000|2024-08-13 13:09:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723554670000|2024-08-13 13:11:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723554680000|2024-08-13 13:11:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1723554730000|2024-08-13 13:12:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723554750000|2024-08-13 13:12:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723554760000|2024-08-13 13:12:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723554770000|2024-08-13 13:12:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723554800000|2024-08-13 13:13:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|10
1723554810000|2024-08-13 13:13:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723554820000|2024-08-13 13:13:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723554850000|2024-08-13 13:14:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723554880000|2024-08-13 13:14:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723554890000|2024-08-13 13:14:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723554900000|2024-08-13 13:15:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723554940000|2024-08-13 13:15:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723554950000|2024-08-13 13:15:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723554960000|2024-08-13 13:16:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723554970000|2024-08-13 13:16:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723554980000|2024-08-13 13:16:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723554990000|2024-08-13 13:16:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723555000000|2024-08-13 13:16:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723555030000|2024-08-13 13:17:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723555040000|2024-08-13 13:17:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|12
1723555060000|2024-08-13 13:17:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723555070000|2024-08-13 13:17:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723555080000|2024-08-13 13:18:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1723555130000|2024-08-13 13:18:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723555140000|2024-08-13 13:19:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1723555150000|2024-08-13 13:19:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723555190000|2024-08-13 13:19:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723555240000|2024-08-13 13:20:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723555250000|2024-08-13 13:20:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723555300000|2024-08-13 13:21:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723555310000|2024-08-13 13:21:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723555320000|2024-08-13 13:22:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723555330000|2024-08-13 13:22:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723555340000|2024-08-13 13:22:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|10
1723555370000|2024-08-13 13:22:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723555400000|2024-08-13 13:23:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723555420000|2024-08-13 13:23:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723555430000|2024-08-13 13:23:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723555440000|2024-08-13 13:24:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723555450000|2024-08-13 13:24:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723555460000|2024-08-13 13:24:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723555510000|2024-08-13 13:25:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723555530000|2024-08-13 13:25:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723555620000|2024-08-13 13:27:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723555640000|2024-08-13 13:27:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723555650000|2024-08-13 13:27:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1723555660000|2024-08-13 13:27:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723555700000|2024-08-13 13:28:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723555710000|2024-08-13 13:28:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1723555720000|2024-08-13 13:28:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1723555730000|2024-08-13 13:28:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1723555790000|2024-08-13 13:29:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723555800000|2024-08-13 13:30:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723555810000|2024-08-13 13:30:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723555820000|2024-08-13 13:30:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723555830000|2024-08-13 13:30:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723555920000|2024-08-13 13:32:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723555930000|2024-08-13 13:32:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1723555950000|2024-08-13 13:32:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723555990000|2024-08-13 13:33:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723556030000|2024-08-13 13:33:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723556040000|2024-08-13 13:34:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723556050000|2024-08-13 13:34:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723556060000|2024-08-13 13:34:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723556070000|2024-08-13 13:34:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723556110000|2024-08-13 13:35:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723556130000|2024-08-13 13:35:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723556140000|2024-08-13 13:35:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723556190000|2024-08-13 13:36:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723556240000|2024-08-13 13:37:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723556250000|2024-08-13 13:37:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723556260000|2024-08-13 13:37:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723556280000|2024-08-13 13:38:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723556290000|2024-08-13 13:38:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723556300000|2024-08-13 13:38:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723556320000|2024-08-13 13:38:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723556330000|2024-08-13 13:38:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723556350000|2024-08-13 13:39:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723556360000|2024-08-13 13:39:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723556420000|2024-08-13 13:40:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723556430000|2024-08-13 13:40:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723556450000|2024-08-13 13:40:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723556460000|2024-08-13 13:41:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723556470000|2024-08-13 13:41:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|10
1723556480000|2024-08-13 13:41:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723556500000|2024-08-13 13:41:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723556520000|2024-08-13 13:42:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723556530000|2024-08-13 13:42:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723556580000|2024-08-13 13:43:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723556590000|2024-08-13 13:43:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723556610000|2024-08-13 13:43:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723556630000|2024-08-13 13:43:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723556640000|2024-08-13 13:44:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723556740000|2024-08-13 13:45:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1723556760000|2024-08-13 13:46:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723556770000|2024-08-13 13:46:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723556870000|2024-08-13 13:47:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723556880000|2024-08-13 13:48:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723556890000|2024-08-13 13:48:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723556900000|2024-08-13 13:48:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|16
1723556910000|2024-08-13 13:48:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723556920000|2024-08-13 13:48:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723556970000|2024-08-13 13:49:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723556980000|2024-08-13 13:49:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723556990000|2024-08-13 13:49:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723557000000|2024-08-13 13:50:00|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|3
1723557010000|2024-08-13 13:50:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723557020000|2024-08-13 13:50:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723557030000|2024-08-13 13:50:30|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|5
1723557050000|2024-08-13 13:50:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723557070000|2024-08-13 13:51:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723557090000|2024-08-13 13:51:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557120000|2024-08-13 13:52:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723557170000|2024-08-13 13:52:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557180000|2024-08-13 13:53:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723557190000|2024-08-13 13:53:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557210000|2024-08-13 13:53:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557240000|2024-08-13 13:54:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723557250000|2024-08-13 13:54:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557280000|2024-08-13 13:54:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557290000|2024-08-13 13:54:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557300000|2024-08-13 13:55:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723557420000|2024-08-13 13:57:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557450000|2024-08-13 13:57:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557460000|2024-08-13 13:57:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557480000|2024-08-13 13:58:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723557490000|2024-08-13 13:58:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723557500000|2024-08-13 13:58:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557510000|2024-08-13 13:58:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557550000|2024-08-13 13:59:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723557570000|2024-08-13 13:59:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723557590000|2024-08-13 13:59:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557600000|2024-08-13 14:00:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723557610000|2024-08-13 14:00:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723557620000|2024-08-13 14:00:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557660000|2024-08-13 14:01:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723557670000|2024-08-13 14:01:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723557700000|2024-08-13 14:01:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723557710000|2024-08-13 14:01:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723557730000|2024-08-13 14:02:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723557760000|2024-08-13 14:02:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557770000|2024-08-13 14:02:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723557790000|2024-08-13 14:03:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723557810000|2024-08-13 14:03:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723557820000|2024-08-13 14:03:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723557830000|2024-08-13 14:03:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723557840000|2024-08-13 14:04:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723557910000|2024-08-13 14:05:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723557920000|2024-08-13 14:05:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723557950000|2024-08-13 14:05:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723557960000|2024-08-13 14:06:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723558000000|2024-08-13 14:06:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723558020000|2024-08-13 14:07:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558030000|2024-08-13 14:07:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723558080000|2024-08-13 14:08:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723558090000|2024-08-13 14:08:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723558100000|2024-08-13 14:08:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723558110000|2024-08-13 14:08:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723558120000|2024-08-13 14:08:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558130000|2024-08-13 14:08:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723558140000|2024-08-13 14:09:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723558150000|2024-08-13 14:09:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|9
1723558160000|2024-08-13 14:09:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723558170000|2024-08-13 14:09:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723558180000|2024-08-13 14:09:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558190000|2024-08-13 14:09:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|7
1723558200000|2024-08-13 14:10:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723558210000|2024-08-13 14:10:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|13
1723558220000|2024-08-13 14:10:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723558250000|2024-08-13 14:10:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723558270000|2024-08-13 14:11:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723558280000|2024-08-13 14:11:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723558320000|2024-08-13 14:12:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723558330000|2024-08-13 14:12:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723558350000|2024-08-13 14:12:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558370000|2024-08-13 14:12:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723558380000|2024-08-13 14:13:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723558390000|2024-08-13 14:13:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558400000|2024-08-13 14:13:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723558440000|2024-08-13 14:14:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723558450000|2024-08-13 14:14:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723558500000|2024-08-13 14:15:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723558510000|2024-08-13 14:15:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723558550000|2024-08-13 14:15:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723558560000|2024-08-13 14:16:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723558570000|2024-08-13 14:16:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723558610000|2024-08-13 14:16:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723558630000|2024-08-13 14:17:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723558640000|2024-08-13 14:17:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723558650000|2024-08-13 14:17:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723558660000|2024-08-13 14:17:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723558670000|2024-08-13 14:17:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723558680000|2024-08-13 14:18:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723558690000|2024-08-13 14:18:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723558710000|2024-08-13 14:18:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|8
1723558860000|2024-08-13 14:21:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723558880000|2024-08-13 14:21:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723558890000|2024-08-13 14:21:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723558900000|2024-08-13 14:21:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723558910000|2024-08-13 14:21:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723558950000|2024-08-13 14:22:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723558970000|2024-08-13 14:22:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723558980000|2024-08-13 14:23:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723559010000|2024-08-13 14:23:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723559020000|2024-08-13 14:23:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723559040000|2024-08-13 14:24:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723559060000|2024-08-13 14:24:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|9
1723559070000|2024-08-13 14:24:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723559080000|2024-08-13 14:24:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|13
1723559090000|2024-08-13 14:24:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723559100000|2024-08-13 14:25:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723559110000|2024-08-13 14:25:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723559190000|2024-08-13 14:26:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723559200000|2024-08-13 14:26:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723559210000|2024-08-13 14:26:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723559230000|2024-08-13 14:27:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723559240000|2024-08-13 14:27:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723559280000|2024-08-13 14:28:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723559290000|2024-08-13 14:28:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723559310000|2024-08-13 14:28:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723559350000|2024-08-13 14:29:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723559360000|2024-08-13 14:29:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723559370000|2024-08-13 14:29:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723559380000|2024-08-13 14:29:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723559400000|2024-08-13 14:30:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723559420000|2024-08-13 14:30:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723559440000|2024-08-13 14:30:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723559450000|2024-08-13 14:30:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723559460000|2024-08-13 14:31:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1723559480000|2024-08-13 14:31:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723559500000|2024-08-13 14:31:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723559510000|2024-08-13 14:31:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723559530000|2024-08-13 14:32:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723559550000|2024-08-13 14:32:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723559560000|2024-08-13 14:32:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723559580000|2024-08-13 14:33:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723559590000|2024-08-13 14:33:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723559600000|2024-08-13 14:33:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723559610000|2024-08-13 14:33:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1723559620000|2024-08-13 14:33:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723559630000|2024-08-13 14:33:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723559640000|2024-08-13 14:34:00|9.89|9.84|9.91|9.86|9.91|9.86|9.89|9.84|5
1723559650000|2024-08-13 14:34:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723559680000|2024-08-13 14:34:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723559690000|2024-08-13 14:34:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1723559730000|2024-08-13 14:35:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723559750000|2024-08-13 14:35:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723559780000|2024-08-13 14:36:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723559790000|2024-08-13 14:36:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723559800000|2024-08-13 14:36:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723559840000|2024-08-13 14:37:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1723559850000|2024-08-13 14:37:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723559860000|2024-08-13 14:37:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723559870000|2024-08-13 14:37:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723559880000|2024-08-13 14:38:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723559890000|2024-08-13 14:38:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|11
1723559910000|2024-08-13 14:38:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723559940000|2024-08-13 14:39:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723559980000|2024-08-13 14:39:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723559990000|2024-08-13 14:39:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723560000000|2024-08-13 14:40:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723560070000|2024-08-13 14:41:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723560160000|2024-08-13 14:42:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723560200000|2024-08-13 14:43:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723560210000|2024-08-13 14:43:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723560220000|2024-08-13 14:43:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723560230000|2024-08-13 14:43:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723560270000|2024-08-13 14:44:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723560280000|2024-08-13 14:44:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|8
1723560290000|2024-08-13 14:44:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723560300000|2024-08-13 14:45:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723560340000|2024-08-13 14:45:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723560360000|2024-08-13 14:46:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723560370000|2024-08-13 14:46:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723560420000|2024-08-13 14:47:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723560430000|2024-08-13 14:47:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723560460000|2024-08-13 14:47:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723560470000|2024-08-13 14:47:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723560480000|2024-08-13 14:48:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723560490000|2024-08-13 14:48:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723560500000|2024-08-13 14:48:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723560510000|2024-08-13 14:48:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723560540000|2024-08-13 14:49:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723560590000|2024-08-13 14:49:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723560600000|2024-08-13 14:50:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1723560610000|2024-08-13 14:50:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723560680000|2024-08-13 14:51:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723560690000|2024-08-13 14:51:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723560700000|2024-08-13 14:51:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723560720000|2024-08-13 14:52:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723560730000|2024-08-13 14:52:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723560750000|2024-08-13 14:52:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723560770000|2024-08-13 14:52:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723560780000|2024-08-13 14:53:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723560790000|2024-08-13 14:53:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723560860000|2024-08-13 14:54:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723560930000|2024-08-13 14:55:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723560940000|2024-08-13 14:55:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723561000000|2024-08-13 14:56:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723561020000|2024-08-13 14:57:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723561100000|2024-08-13 14:58:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723561150000|2024-08-13 14:59:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723561160000|2024-08-13 14:59:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723561170000|2024-08-13 14:59:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723561180000|2024-08-13 14:59:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723561230000|2024-08-13 15:00:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723561240000|2024-08-13 15:00:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723561250000|2024-08-13 15:00:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723561270000|2024-08-13 15:01:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723561280000|2024-08-13 15:01:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723561290000|2024-08-13 15:01:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723561340000|2024-08-13 15:02:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723561350000|2024-08-13 15:02:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723561390000|2024-08-13 15:03:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723561460000|2024-08-13 15:04:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723561470000|2024-08-13 15:04:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723561560000|2024-08-13 15:06:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723561580000|2024-08-13 15:06:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723561590000|2024-08-13 15:06:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723561650000|2024-08-13 15:07:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723561660000|2024-08-13 15:07:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1723561750000|2024-08-13 15:09:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723561760000|2024-08-13 15:09:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723561770000|2024-08-13 15:09:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723561780000|2024-08-13 15:09:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723561790000|2024-08-13 15:09:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723561800000|2024-08-13 15:10:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723561820000|2024-08-13 15:10:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723561860000|2024-08-13 15:11:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723561870000|2024-08-13 15:11:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1723561880000|2024-08-13 15:11:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723561890000|2024-08-13 15:11:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723561900000|2024-08-13 15:11:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723561920000|2024-08-13 15:12:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723561980000|2024-08-13 15:13:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723561990000|2024-08-13 15:13:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723562000000|2024-08-13 15:13:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723562010000|2024-08-13 15:13:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723562090000|2024-08-13 15:14:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723562100000|2024-08-13 15:15:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723562110000|2024-08-13 15:15:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723562240000|2024-08-13 15:17:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723562270000|2024-08-13 15:17:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723562280000|2024-08-13 15:18:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723562340000|2024-08-13 15:19:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723562350000|2024-08-13 15:19:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723562360000|2024-08-13 15:19:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723562370000|2024-08-13 15:19:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723562380000|2024-08-13 15:19:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723562520000|2024-08-13 15:22:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723562530000|2024-08-13 15:22:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723562610000|2024-08-13 15:23:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723562620000|2024-08-13 15:23:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723562630000|2024-08-13 15:23:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1723562720000|2024-08-13 15:25:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723562770000|2024-08-13 15:26:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723562880000|2024-08-13 15:28:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723562920000|2024-08-13 15:28:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723562950000|2024-08-13 15:29:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723562960000|2024-08-13 15:29:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723562980000|2024-08-13 15:29:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723563000000|2024-08-13 15:30:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723563030000|2024-08-13 15:30:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723563080000|2024-08-13 15:31:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723563090000|2024-08-13 15:31:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563100000|2024-08-13 15:31:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723563140000|2024-08-13 15:32:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563150000|2024-08-13 15:32:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563160000|2024-08-13 15:32:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563170000|2024-08-13 15:32:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563230000|2024-08-13 15:33:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563240000|2024-08-13 15:34:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563250000|2024-08-13 15:34:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563260000|2024-08-13 15:34:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563280000|2024-08-13 15:34:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563290000|2024-08-13 15:34:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563310000|2024-08-13 15:35:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723563320000|2024-08-13 15:35:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723563420000|2024-08-13 15:37:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563450000|2024-08-13 15:37:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723563460000|2024-08-13 15:37:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723563470000|2024-08-13 15:37:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723563480000|2024-08-13 15:38:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723563490000|2024-08-13 15:38:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723563510000|2024-08-13 15:38:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723563520000|2024-08-13 15:38:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563550000|2024-08-13 15:39:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723563560000|2024-08-13 15:39:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723563590000|2024-08-13 15:39:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723563620000|2024-08-13 15:40:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723563660000|2024-08-13 15:41:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723563670000|2024-08-13 15:41:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563700000|2024-08-13 15:41:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723563720000|2024-08-13 15:42:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723563730000|2024-08-13 15:42:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723563820000|2024-08-13 15:43:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723563830000|2024-08-13 15:43:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723563850000|2024-08-13 15:44:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723563900000|2024-08-13 15:45:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723563920000|2024-08-13 15:45:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723563930000|2024-08-13 15:45:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723563940000|2024-08-13 15:45:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723563950000|2024-08-13 15:45:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723563970000|2024-08-13 15:46:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723563990000|2024-08-13 15:46:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723564000000|2024-08-13 15:46:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723564060000|2024-08-13 15:47:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723564070000|2024-08-13 15:47:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723564090000|2024-08-13 15:48:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723564100000|2024-08-13 15:48:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723564170000|2024-08-13 15:49:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723564190000|2024-08-13 15:49:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723564200000|2024-08-13 15:50:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723564210000|2024-08-13 15:50:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723564230000|2024-08-13 15:50:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723564240000|2024-08-13 15:50:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723564250000|2024-08-13 15:50:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723564260000|2024-08-13 15:51:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723564270000|2024-08-13 15:51:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723564280000|2024-08-13 15:51:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723564320000|2024-08-13 15:52:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723564350000|2024-08-13 15:52:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723564360000|2024-08-13 15:52:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723564380000|2024-08-13 15:53:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723564390000|2024-08-13 15:53:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723564420000|2024-08-13 15:53:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723564430000|2024-08-13 15:53:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723564440000|2024-08-13 15:54:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723564450000|2024-08-13 15:54:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723564460000|2024-08-13 15:54:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723564470000|2024-08-13 15:54:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723564560000|2024-08-13 15:56:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723564610000|2024-08-13 15:56:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723564640000|2024-08-13 15:57:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723564670000|2024-08-13 15:57:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723564680000|2024-08-13 15:58:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723564690000|2024-08-13 15:58:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723564790000|2024-08-13 15:59:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723564840000|2024-08-13 16:00:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723564870000|2024-08-13 16:01:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723564920000|2024-08-13 16:02:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723564930000|2024-08-13 16:02:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723564940000|2024-08-13 16:02:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723564950000|2024-08-13 16:02:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723565000000|2024-08-13 16:03:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723565010000|2024-08-13 16:03:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723565020000|2024-08-13 16:03:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723565030000|2024-08-13 16:03:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723565040000|2024-08-13 16:04:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723565110000|2024-08-13 16:05:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723565140000|2024-08-13 16:05:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723565170000|2024-08-13 16:06:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723565180000|2024-08-13 16:06:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723565190000|2024-08-13 16:06:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723565230000|2024-08-13 16:07:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723565250000|2024-08-13 16:07:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723565270000|2024-08-13 16:07:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723565290000|2024-08-13 16:08:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723565300000|2024-08-13 16:08:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|10
1723565310000|2024-08-13 16:08:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723565330000|2024-08-13 16:08:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|13
1723565340000|2024-08-13 16:09:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723565350000|2024-08-13 16:09:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723565430000|2024-08-13 16:10:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723565470000|2024-08-13 16:11:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723565520000|2024-08-13 16:12:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723565660000|2024-08-13 16:14:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723565670000|2024-08-13 16:14:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|11
1723565680000|2024-08-13 16:14:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723565700000|2024-08-13 16:15:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723565710000|2024-08-13 16:15:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723565730000|2024-08-13 16:15:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723565740000|2024-08-13 16:15:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723565760000|2024-08-13 16:16:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1723565770000|2024-08-13 16:16:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|9
1723565780000|2024-08-13 16:16:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723565790000|2024-08-13 16:16:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723565800000|2024-08-13 16:16:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723565810000|2024-08-13 16:16:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723565830000|2024-08-13 16:17:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723565840000|2024-08-13 16:17:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723565850000|2024-08-13 16:17:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723565860000|2024-08-13 16:17:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|11
1723565870000|2024-08-13 16:17:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723565880000|2024-08-13 16:18:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1723565890000|2024-08-13 16:18:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723565900000|2024-08-13 16:18:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723565940000|2024-08-13 16:19:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723565950000|2024-08-13 16:19:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723566000000|2024-08-13 16:20:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723566010000|2024-08-13 16:20:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723566020000|2024-08-13 16:20:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723566090000|2024-08-13 16:21:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723566120000|2024-08-13 16:22:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|10
1723566150000|2024-08-13 16:22:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723566180000|2024-08-13 16:23:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723566190000|2024-08-13 16:23:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723566200000|2024-08-13 16:23:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723566210000|2024-08-13 16:23:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723566240000|2024-08-13 16:24:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723566250000|2024-08-13 16:24:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723566290000|2024-08-13 16:24:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723566310000|2024-08-13 16:25:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723566330000|2024-08-13 16:25:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723566340000|2024-08-13 16:25:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723566410000|2024-08-13 16:26:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723566420000|2024-08-13 16:27:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723566810000|2024-08-13 16:33:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723566830000|2024-08-13 16:33:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723566890000|2024-08-13 16:34:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723566900000|2024-08-13 16:35:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723566920000|2024-08-13 16:35:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723566950000|2024-08-13 16:35:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723566960000|2024-08-13 16:36:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723566970000|2024-08-13 16:36:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723566980000|2024-08-13 16:36:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|16
1723566990000|2024-08-13 16:36:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|18
1723567080000|2024-08-13 16:38:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723567120000|2024-08-13 16:38:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723567170000|2024-08-13 16:39:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723567180000|2024-08-13 16:39:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723567190000|2024-08-13 16:39:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723567210000|2024-08-13 16:40:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723567220000|2024-08-13 16:40:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723567230000|2024-08-13 16:40:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723567240000|2024-08-13 16:40:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723567270000|2024-08-13 16:41:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|8
1723567280000|2024-08-13 16:41:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723567290000|2024-08-13 16:41:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723567390000|2024-08-13 16:43:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|11
1723567400000|2024-08-13 16:43:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723567410000|2024-08-13 16:43:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|14
1723567420000|2024-08-13 16:43:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723567430000|2024-08-13 16:43:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723567460000|2024-08-13 16:44:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723567490000|2024-08-13 16:44:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723567500000|2024-08-13 16:45:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723567550000|2024-08-13 16:45:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723567560000|2024-08-13 16:46:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723567570000|2024-08-13 16:46:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723567580000|2024-08-13 16:46:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723567610000|2024-08-13 16:46:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723567680000|2024-08-13 16:48:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723567690000|2024-08-13 16:48:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723567780000|2024-08-13 16:49:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723567790000|2024-08-13 16:49:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723567800000|2024-08-13 16:50:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723567810000|2024-08-13 16:50:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723567820000|2024-08-13 16:50:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723567840000|2024-08-13 16:50:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723567860000|2024-08-13 16:51:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1723567870000|2024-08-13 16:51:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723567980000|2024-08-13 16:53:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723568110000|2024-08-13 16:55:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723568130000|2024-08-13 16:55:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723568140000|2024-08-13 16:55:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723568150000|2024-08-13 16:55:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|10
1723568160000|2024-08-13 16:56:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723568170000|2024-08-13 16:56:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|12
1723568180000|2024-08-13 16:56:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723568200000|2024-08-13 16:56:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723568210000|2024-08-13 16:56:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|10
1723568220000|2024-08-13 16:57:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1723568240000|2024-08-13 16:57:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723568250000|2024-08-13 16:57:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1723568260000|2024-08-13 16:57:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1723568280000|2024-08-13 16:58:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723568290000|2024-08-13 16:58:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723568310000|2024-08-13 16:58:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723568320000|2024-08-13 16:58:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723568370000|2024-08-13 16:59:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723568380000|2024-08-13 16:59:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|10
1723568400000|2024-08-13 17:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723568490000|2024-08-13 17:01:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723568510000|2024-08-13 17:01:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1723568520000|2024-08-13 17:02:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723568530000|2024-08-13 17:02:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723568550000|2024-08-13 17:02:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723568560000|2024-08-13 17:02:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723568580000|2024-08-13 17:03:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723568600000|2024-08-13 17:03:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723568610000|2024-08-13 17:03:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|9
1723568670000|2024-08-13 17:04:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723568680000|2024-08-13 17:04:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723568700000|2024-08-13 17:05:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723568730000|2024-08-13 17:05:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723568770000|2024-08-13 17:06:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723568780000|2024-08-13 17:06:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723568790000|2024-08-13 17:06:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723568820000|2024-08-13 17:07:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|7
1723568870000|2024-08-13 17:07:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723568880000|2024-08-13 17:08:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723568890000|2024-08-13 17:08:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723568900000|2024-08-13 17:08:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723569050000|2024-08-13 17:10:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723569060000|2024-08-13 17:11:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723569070000|2024-08-13 17:11:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723569100000|2024-08-13 17:11:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723569110000|2024-08-13 17:11:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723569120000|2024-08-13 17:12:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723569130000|2024-08-13 17:12:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723569160000|2024-08-13 17:12:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723569170000|2024-08-13 17:12:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723569180000|2024-08-13 17:13:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1723569200000|2024-08-13 17:13:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1723569210000|2024-08-13 17:13:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723569330000|2024-08-13 17:15:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723569340000|2024-08-13 17:15:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723569400000|2024-08-13 17:16:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723569500000|2024-08-13 17:18:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|10
1723569510000|2024-08-13 17:18:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|7
1723569520000|2024-08-13 17:18:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723569530000|2024-08-13 17:18:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723569560000|2024-08-13 17:19:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723569570000|2024-08-13 17:19:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723569580000|2024-08-13 17:19:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723569600000|2024-08-13 17:20:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723569610000|2024-08-13 17:20:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723569700000|2024-08-13 17:21:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723569710000|2024-08-13 17:21:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723569720000|2024-08-13 17:22:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723569730000|2024-08-13 17:22:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|12
1723569740000|2024-08-13 17:22:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723569750000|2024-08-13 17:22:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723569800000|2024-08-13 17:23:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723569810000|2024-08-13 17:23:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723569880000|2024-08-13 17:24:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723569890000|2024-08-13 17:24:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723569950000|2024-08-13 17:25:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723569960000|2024-08-13 17:26:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723569970000|2024-08-13 17:26:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723569980000|2024-08-13 17:26:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1723569990000|2024-08-13 17:26:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|15
1723570020000|2024-08-13 17:27:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723570090000|2024-08-13 17:28:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723570110000|2024-08-13 17:28:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1723570120000|2024-08-13 17:28:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|14
1723570130000|2024-08-13 17:28:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723570140000|2024-08-13 17:29:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723570160000|2024-08-13 17:29:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723570170000|2024-08-13 17:29:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723570180000|2024-08-13 17:29:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|9
1723570190000|2024-08-13 17:29:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|10
1723570200000|2024-08-13 17:30:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1723570210000|2024-08-13 17:30:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1723570220000|2024-08-13 17:30:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|18
1723570230000|2024-08-13 17:30:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723570250000|2024-08-13 17:30:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723570370000|2024-08-13 17:32:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1723570390000|2024-08-13 17:33:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723570400000|2024-08-13 17:33:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|10
1723570410000|2024-08-13 17:33:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|18
1723570470000|2024-08-13 17:34:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723570480000|2024-08-13 17:34:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723570570000|2024-08-13 17:36:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723570600000|2024-08-13 17:36:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723570610000|2024-08-13 17:36:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723570620000|2024-08-13 17:37:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1723570630000|2024-08-13 17:37:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723570660000|2024-08-13 17:37:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723570850000|2024-08-13 17:40:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723570860000|2024-08-13 17:41:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723570880000|2024-08-13 17:41:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723570900000|2024-08-13 17:41:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723570920000|2024-08-13 17:42:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723570930000|2024-08-13 17:42:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723571110000|2024-08-13 17:45:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723571120000|2024-08-13 17:45:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723571180000|2024-08-13 17:46:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723571190000|2024-08-13 17:46:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723571200000|2024-08-13 17:46:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723571210000|2024-08-13 17:46:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723571230000|2024-08-13 17:47:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723571240000|2024-08-13 17:47:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|10
1723571250000|2024-08-13 17:47:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723571320000|2024-08-13 17:48:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723571330000|2024-08-13 17:48:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723571340000|2024-08-13 17:49:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723571350000|2024-08-13 17:49:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723571360000|2024-08-13 17:49:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723571410000|2024-08-13 17:50:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723571420000|2024-08-13 17:50:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723571430000|2024-08-13 17:50:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723571450000|2024-08-13 17:50:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723571470000|2024-08-13 17:51:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723571490000|2024-08-13 17:51:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723571500000|2024-08-13 17:51:40|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|4
1723571510000|2024-08-13 17:51:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|10
1723571530000|2024-08-13 17:52:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723571540000|2024-08-13 17:52:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1723571580000|2024-08-13 17:53:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723571610000|2024-08-13 17:53:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723571630000|2024-08-13 17:53:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723571640000|2024-08-13 17:54:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723571650000|2024-08-13 17:54:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723571690000|2024-08-13 17:54:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1723571700000|2024-08-13 17:55:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1723571720000|2024-08-13 17:55:20|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1723571800000|2024-08-13 17:56:40|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723571810000|2024-08-13 17:56:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723571820000|2024-08-13 17:57:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1723571860000|2024-08-13 17:57:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1723571880000|2024-08-13 17:58:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723571950000|2024-08-13 17:59:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1723572000000|2024-08-13 18:00:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1723572010000|2024-08-13 18:00:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1723572020000|2024-08-13 18:00:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723572030000|2024-08-13 18:00:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572040000|2024-08-13 18:00:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1723572050000|2024-08-13 18:00:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1723572060000|2024-08-13 18:01:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1723572070000|2024-08-13 18:01:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1723572080000|2024-08-13 18:01:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723572100000|2024-08-13 18:01:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723572200000|2024-08-13 18:03:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723572210000|2024-08-13 18:03:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572240000|2024-08-13 18:04:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723572330000|2024-08-13 18:05:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723572340000|2024-08-13 18:05:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1723572360000|2024-08-13 18:06:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723572390000|2024-08-13 18:06:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723572430000|2024-08-13 18:07:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723572440000|2024-08-13 18:07:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723572450000|2024-08-13 18:07:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723572460000|2024-08-13 18:07:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723572470000|2024-08-13 18:07:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723572480000|2024-08-13 18:08:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723572520000|2024-08-13 18:08:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572530000|2024-08-13 18:08:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723572540000|2024-08-13 18:09:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723572620000|2024-08-13 18:10:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1723572630000|2024-08-13 18:10:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1723572650000|2024-08-13 18:10:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723572670000|2024-08-13 18:11:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723572680000|2024-08-13 18:11:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1723572700000|2024-08-13 18:11:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723572730000|2024-08-13 18:12:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723572740000|2024-08-13 18:12:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1723572770000|2024-08-13 18:12:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723572780000|2024-08-13 18:13:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572850000|2024-08-13 18:14:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1723572860000|2024-08-13 18:14:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1723572890000|2024-08-13 18:14:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723572900000|2024-08-13 18:15:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572910000|2024-08-13 18:15:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723572980000|2024-08-13 18:16:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1723572990000|2024-08-13 18:16:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1723573040000|2024-08-13 18:17:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723573110000|2024-08-13 18:18:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723573120000|2024-08-13 18:18:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573140000|2024-08-13 18:19:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723573170000|2024-08-13 18:19:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|15
1723573200000|2024-08-13 18:20:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723573220000|2024-08-13 18:20:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573230000|2024-08-13 18:20:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723573270000|2024-08-13 18:21:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723573320000|2024-08-13 18:22:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723573330000|2024-08-13 18:22:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573370000|2024-08-13 18:22:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723573380000|2024-08-13 18:23:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723573400000|2024-08-13 18:23:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723573410000|2024-08-13 18:23:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723573420000|2024-08-13 18:23:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723573430000|2024-08-13 18:23:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723573470000|2024-08-13 18:24:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573480000|2024-08-13 18:24:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723573570000|2024-08-13 18:26:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573590000|2024-08-13 18:26:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723573600000|2024-08-13 18:26:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723573610000|2024-08-13 18:26:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723573620000|2024-08-13 18:27:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723573630000|2024-08-13 18:27:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723573640000|2024-08-13 18:27:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573650000|2024-08-13 18:27:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723573660000|2024-08-13 18:27:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723573670000|2024-08-13 18:27:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573760000|2024-08-13 18:29:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723573830000|2024-08-13 18:30:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723573840000|2024-08-13 18:30:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723573860000|2024-08-13 18:31:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573870000|2024-08-13 18:31:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723573910000|2024-08-13 18:31:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723573920000|2024-08-13 18:32:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723574100000|2024-08-13 18:35:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723574140000|2024-08-13 18:35:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723574150000|2024-08-13 18:35:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|10
1723574160000|2024-08-13 18:36:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723574190000|2024-08-13 18:36:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723574230000|2024-08-13 18:37:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723574250000|2024-08-13 18:37:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723574300000|2024-08-13 18:38:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723574390000|2024-08-13 18:39:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723574400000|2024-08-13 18:40:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723574410000|2024-08-13 18:40:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723574520000|2024-08-13 18:42:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723574620000|2024-08-13 18:43:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723574670000|2024-08-13 18:44:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723574700000|2024-08-13 18:45:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723574710000|2024-08-13 18:45:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723574750000|2024-08-13 18:45:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|7
1723574770000|2024-08-13 18:46:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723574780000|2024-08-13 18:46:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723574790000|2024-08-13 18:46:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723574830000|2024-08-13 18:47:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723574880000|2024-08-13 18:48:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723574890000|2024-08-13 18:48:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723574900000|2024-08-13 18:48:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723574910000|2024-08-13 18:48:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723574930000|2024-08-13 18:48:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723575130000|2024-08-13 18:52:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723575140000|2024-08-13 18:52:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723575150000|2024-08-13 18:52:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723575170000|2024-08-13 18:52:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723575180000|2024-08-13 18:53:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723575230000|2024-08-13 18:53:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723575310000|2024-08-13 18:55:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723575330000|2024-08-13 18:55:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723575340000|2024-08-13 18:55:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723575370000|2024-08-13 18:56:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723575380000|2024-08-13 18:56:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723575390000|2024-08-13 18:56:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723575600000|2024-08-13 19:00:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723575630000|2024-08-13 19:00:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723575680000|2024-08-13 19:01:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723575760000|2024-08-13 19:02:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723575860000|2024-08-13 19:04:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723575990000|2024-08-13 19:06:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723576000000|2024-08-13 19:06:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723576030000|2024-08-13 19:07:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723576060000|2024-08-13 19:07:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723576070000|2024-08-13 19:07:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723576100000|2024-08-13 19:08:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723576170000|2024-08-13 19:09:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723576210000|2024-08-13 19:10:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723576220000|2024-08-13 19:10:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723576330000|2024-08-13 19:12:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723576360000|2024-08-13 19:12:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723576470000|2024-08-13 19:14:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723576480000|2024-08-13 19:14:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723576560000|2024-08-13 19:16:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723576600000|2024-08-13 19:16:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723576610000|2024-08-13 19:16:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723576650000|2024-08-13 19:17:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723576710000|2024-08-13 19:18:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723576800000|2024-08-13 19:20:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723576840000|2024-08-13 19:20:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723576850000|2024-08-13 19:20:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723576860000|2024-08-13 19:21:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723576870000|2024-08-13 19:21:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723576930000|2024-08-13 19:22:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723576940000|2024-08-13 19:22:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723577000000|2024-08-13 19:23:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723577010000|2024-08-13 19:23:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723577020000|2024-08-13 19:23:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723577030000|2024-08-13 19:23:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723577040000|2024-08-13 19:24:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723577130000|2024-08-13 19:25:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723577150000|2024-08-13 19:25:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723577160000|2024-08-13 19:26:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723577170000|2024-08-13 19:26:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723577200000|2024-08-13 19:26:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723577220000|2024-08-13 19:27:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723577230000|2024-08-13 19:27:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723577290000|2024-08-13 19:28:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723577310000|2024-08-13 19:28:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723577320000|2024-08-13 19:28:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723577340000|2024-08-13 19:29:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723577360000|2024-08-13 19:29:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723577370000|2024-08-13 19:29:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723577380000|2024-08-13 19:29:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723577390000|2024-08-13 19:29:50|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723577400000|2024-08-13 19:30:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723577410000|2024-08-13 19:30:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723577420000|2024-08-13 19:30:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723577430000|2024-08-13 19:30:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723577450000|2024-08-13 19:30:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723577480000|2024-08-13 19:31:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723577520000|2024-08-13 19:32:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723577530000|2024-08-13 19:32:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723577540000|2024-08-13 19:32:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1723577550000|2024-08-13 19:32:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1723577560000|2024-08-13 19:32:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723577570000|2024-08-13 19:32:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723577580000|2024-08-13 19:33:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723577590000|2024-08-13 19:33:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723577600000|2024-08-13 19:33:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723577610000|2024-08-13 19:33:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723577620000|2024-08-13 19:33:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723577630000|2024-08-13 19:33:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1723577640000|2024-08-13 19:34:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723577690000|2024-08-13 19:34:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723577710000|2024-08-13 19:35:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723577740000|2024-08-13 19:35:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723577750000|2024-08-13 19:35:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723577760000|2024-08-13 19:36:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723577910000|2024-08-13 19:38:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723577920000|2024-08-13 19:38:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723578030000|2024-08-13 19:40:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723578320000|2024-08-13 19:45:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723578360000|2024-08-13 19:46:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723578420000|2024-08-13 19:47:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723578630000|2024-08-13 19:50:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723578640000|2024-08-13 19:50:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723578780000|2024-08-13 19:53:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723579010000|2024-08-13 19:56:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723579020000|2024-08-13 19:57:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723579030000|2024-08-13 19:57:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723579250000|2024-08-13 20:00:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723579270000|2024-08-13 20:01:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723579280000|2024-08-13 20:01:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723579290000|2024-08-13 20:01:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723579360000|2024-08-13 20:02:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723579370000|2024-08-13 20:02:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723579380000|2024-08-13 20:03:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723579420000|2024-08-13 20:03:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723579430000|2024-08-13 20:03:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1723579440000|2024-08-13 20:04:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723579500000|2024-08-13 20:05:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723579520000|2024-08-13 20:05:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723579740000|2024-08-13 20:09:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723579760000|2024-08-13 20:09:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723579770000|2024-08-13 20:09:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723579930000|2024-08-13 20:12:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723579950000|2024-08-13 20:12:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723580020000|2024-08-13 20:13:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723580060000|2024-08-13 20:14:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723580070000|2024-08-13 20:14:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723580100000|2024-08-13 20:15:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723580130000|2024-08-13 20:15:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723580170000|2024-08-13 20:16:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723580180000|2024-08-13 20:16:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723580200000|2024-08-13 20:16:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723580310000|2024-08-13 20:18:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723580630000|2024-08-13 20:23:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723580720000|2024-08-13 20:25:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723580780000|2024-08-13 20:26:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723580930000|2024-08-13 20:28:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723580940000|2024-08-13 20:29:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1723580950000|2024-08-13 20:29:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723580960000|2024-08-13 20:29:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723580970000|2024-08-13 20:29:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723580980000|2024-08-13 20:29:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723580990000|2024-08-13 20:29:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723581020000|2024-08-13 20:30:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723581060000|2024-08-13 20:31:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723581090000|2024-08-13 20:31:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723581100000|2024-08-13 20:31:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723581150000|2024-08-13 20:32:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723581160000|2024-08-13 20:32:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723581180000|2024-08-13 20:33:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723581200000|2024-08-13 20:33:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723581320000|2024-08-13 20:35:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723581440000|2024-08-13 20:37:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723581460000|2024-08-13 20:37:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723581470000|2024-08-13 20:37:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723581480000|2024-08-13 20:38:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723581490000|2024-08-13 20:38:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723581510000|2024-08-13 20:38:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723581520000|2024-08-13 20:38:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723581540000|2024-08-13 20:39:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723581550000|2024-08-13 20:39:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723581560000|2024-08-13 20:39:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723581570000|2024-08-13 20:39:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723581580000|2024-08-13 20:39:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723581600000|2024-08-13 20:40:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723581610000|2024-08-13 20:40:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723581650000|2024-08-13 20:40:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723581660000|2024-08-13 20:41:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723581780000|2024-08-13 20:43:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723581820000|2024-08-13 20:43:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723581850000|2024-08-13 20:44:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723581870000|2024-08-13 20:44:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723582030000|2024-08-13 20:47:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723582190000|2024-08-13 20:49:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723582590000|2024-08-13 20:56:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723582810000|2024-08-13 21:00:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723583100000|2024-08-13 21:05:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723583370000|2024-08-13 21:09:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723583460000|2024-08-13 21:11:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723583770000|2024-08-13 21:16:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723583800000|2024-08-13 21:16:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723583940000|2024-08-13 21:19:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723584180000|2024-08-13 21:23:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723584450000|2024-08-13 21:27:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723584540000|2024-08-13 21:29:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723584840000|2024-08-13 21:34:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723584890000|2024-08-13 21:34:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723585010000|2024-08-13 21:36:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723585050000|2024-08-13 21:37:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723585140000|2024-08-13 21:39:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586340000|2024-08-13 21:59:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723586410000|2024-08-13 22:00:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586420000|2024-08-13 22:00:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723586440000|2024-08-13 22:00:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723586460000|2024-08-13 22:01:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723586470000|2024-08-13 22:01:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723586620000|2024-08-13 22:03:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586680000|2024-08-13 22:04:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723586690000|2024-08-13 22:04:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723586710000|2024-08-13 22:05:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586720000|2024-08-13 22:05:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723586740000|2024-08-13 22:05:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586760000|2024-08-13 22:06:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723586770000|2024-08-13 22:06:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723586780000|2024-08-13 22:06:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723586790000|2024-08-13 22:06:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723586810000|2024-08-13 22:06:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723586820000|2024-08-13 22:07:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723586880000|2024-08-13 22:08:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723586900000|2024-08-13 22:08:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723586990000|2024-08-13 22:09:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723587000000|2024-08-13 22:10:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723587010000|2024-08-13 22:10:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723587160000|2024-08-13 22:12:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723587260000|2024-08-13 22:14:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723587350000|2024-08-13 22:15:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723587360000|2024-08-13 22:16:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723587410000|2024-08-13 22:16:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723587430000|2024-08-13 22:17:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723587510000|2024-08-13 22:18:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723587600000|2024-08-13 22:20:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723587620000|2024-08-13 22:20:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723587630000|2024-08-13 22:20:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723587640000|2024-08-13 22:20:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723587650000|2024-08-13 22:20:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723587660000|2024-08-13 22:21:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723587690000|2024-08-13 22:21:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|14
1723587750000|2024-08-13 22:22:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723587890000|2024-08-13 22:24:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723587900000|2024-08-13 22:25:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723587920000|2024-08-13 22:25:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723587930000|2024-08-13 22:25:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723587950000|2024-08-13 22:25:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723587960000|2024-08-13 22:26:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723588100000|2024-08-13 22:28:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723588110000|2024-08-13 22:28:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723588170000|2024-08-13 22:29:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723588330000|2024-08-13 22:32:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723588340000|2024-08-13 22:32:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723588380000|2024-08-13 22:33:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723588550000|2024-08-13 22:35:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723588680000|2024-08-13 22:38:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723588690000|2024-08-13 22:38:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723588700000|2024-08-13 22:38:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723588790000|2024-08-13 22:39:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723588800000|2024-08-13 22:40:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723588810000|2024-08-13 22:40:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723588830000|2024-08-13 22:40:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723588840000|2024-08-13 22:40:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723588850000|2024-08-13 22:40:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723588860000|2024-08-13 22:41:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|10
1723589050000|2024-08-13 22:44:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723589100000|2024-08-13 22:45:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723589120000|2024-08-13 22:45:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723589240000|2024-08-13 22:47:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723589270000|2024-08-13 22:47:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723589540000|2024-08-13 22:52:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723589600000|2024-08-13 22:53:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723589610000|2024-08-13 22:53:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723589710000|2024-08-13 22:55:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723589720000|2024-08-13 22:55:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723590060000|2024-08-13 23:01:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723590070000|2024-08-13 23:01:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723590160000|2024-08-13 23:02:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723590250000|2024-08-13 23:04:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723590270000|2024-08-13 23:04:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723590280000|2024-08-13 23:04:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723590290000|2024-08-13 23:04:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723590300000|2024-08-13 23:05:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723590440000|2024-08-13 23:07:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723590460000|2024-08-13 23:07:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723590820000|2024-08-13 23:13:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723590830000|2024-08-13 23:13:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723590840000|2024-08-13 23:14:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723590920000|2024-08-13 23:15:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1723591050000|2024-08-13 23:17:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723591060000|2024-08-13 23:17:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723591070000|2024-08-13 23:17:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723591080000|2024-08-13 23:18:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723591290000|2024-08-13 23:21:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723591300000|2024-08-13 23:21:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723591310000|2024-08-13 23:21:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723591320000|2024-08-13 23:22:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723591410000|2024-08-13 23:23:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723591420000|2024-08-13 23:23:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1723591520000|2024-08-13 23:25:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723591540000|2024-08-13 23:25:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723591550000|2024-08-13 23:25:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723591560000|2024-08-13 23:26:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723591570000|2024-08-13 23:26:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723591580000|2024-08-13 23:26:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1723591800000|2024-08-13 23:30:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723591830000|2024-08-13 23:30:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723591870000|2024-08-13 23:31:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723591920000|2024-08-13 23:32:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723591930000|2024-08-13 23:32:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723591940000|2024-08-13 23:32:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723591950000|2024-08-13 23:32:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723592020000|2024-08-13 23:33:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723592030000|2024-08-13 23:33:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723592190000|2024-08-13 23:36:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723592240000|2024-08-13 23:37:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723592270000|2024-08-13 23:37:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723592310000|2024-08-13 23:38:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723592320000|2024-08-13 23:38:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723592330000|2024-08-13 23:38:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723592420000|2024-08-13 23:40:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723592450000|2024-08-13 23:40:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723592620000|2024-08-13 23:43:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723592700000|2024-08-13 23:45:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723592710000|2024-08-13 23:45:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723592760000|2024-08-13 23:46:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|12
1723592860000|2024-08-13 23:47:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723592880000|2024-08-13 23:48:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723592890000|2024-08-13 23:48:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723593040000|2024-08-13 23:50:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723593050000|2024-08-13 23:50:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723593190000|2024-08-13 23:53:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723593310000|2024-08-13 23:55:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723593430000|2024-08-13 23:57:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723593440000|2024-08-13 23:57:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723593450000|2024-08-13 23:57:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723593600000|2024-08-14 00:00:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723594030000|2024-08-14 00:07:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723594050000|2024-08-14 00:07:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723594060000|2024-08-14 00:07:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723594130000|2024-08-14 00:08:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723594170000|2024-08-14 00:09:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723594180000|2024-08-14 00:09:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723594190000|2024-08-14 00:09:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723594220000|2024-08-14 00:10:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723594300000|2024-08-14 00:11:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723594360000|2024-08-14 00:12:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723594400000|2024-08-14 00:13:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723594420000|2024-08-14 00:13:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723594430000|2024-08-14 00:13:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723594540000|2024-08-14 00:15:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723594550000|2024-08-14 00:15:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723594650000|2024-08-14 00:17:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723594750000|2024-08-14 00:19:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723594770000|2024-08-14 00:19:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723594880000|2024-08-14 00:21:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723594910000|2024-08-14 00:21:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1723594940000|2024-08-14 00:22:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723595000000|2024-08-14 00:23:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723595020000|2024-08-14 00:23:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|10
1723595050000|2024-08-14 00:24:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723595060000|2024-08-14 00:24:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595070000|2024-08-14 00:24:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723595090000|2024-08-14 00:24:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723595230000|2024-08-14 00:27:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595400000|2024-08-14 00:30:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723595420000|2024-08-14 00:30:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723595460000|2024-08-14 00:31:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595480000|2024-08-14 00:31:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723595490000|2024-08-14 00:31:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595600000|2024-08-14 00:33:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723595610000|2024-08-14 00:33:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595700000|2024-08-14 00:35:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723595710000|2024-08-14 00:35:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723595720000|2024-08-14 00:35:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723595760000|2024-08-14 00:36:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723595770000|2024-08-14 00:36:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723595780000|2024-08-14 00:36:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723595790000|2024-08-14 00:36:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723595880000|2024-08-14 00:38:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723595890000|2024-08-14 00:38:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723596050000|2024-08-14 00:40:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723596070000|2024-08-14 00:41:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723596130000|2024-08-14 00:42:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723596140000|2024-08-14 00:42:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723596150000|2024-08-14 00:42:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723596160000|2024-08-14 00:42:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723596170000|2024-08-14 00:42:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723596180000|2024-08-14 00:43:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723596230000|2024-08-14 00:43:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723596240000|2024-08-14 00:44:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723596250000|2024-08-14 00:44:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723596290000|2024-08-14 00:44:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723596300000|2024-08-14 00:45:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723596310000|2024-08-14 00:45:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723596320000|2024-08-14 00:45:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723596370000|2024-08-14 00:46:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1723596380000|2024-08-14 00:46:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596390000|2024-08-14 00:46:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596420000|2024-08-14 00:47:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1723596430000|2024-08-14 00:47:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|14
1723596480000|2024-08-14 00:48:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596500000|2024-08-14 00:48:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723596580000|2024-08-14 00:49:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723596590000|2024-08-14 00:49:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723596600000|2024-08-14 00:50:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596630000|2024-08-14 00:50:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596640000|2024-08-14 00:50:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596660000|2024-08-14 00:51:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723596670000|2024-08-14 00:51:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723596680000|2024-08-14 00:51:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1723596700000|2024-08-14 00:51:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723596720000|2024-08-14 00:52:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723596730000|2024-08-14 00:52:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723596740000|2024-08-14 00:52:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723597130000|2024-08-14 00:58:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723597180000|2024-08-14 00:59:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723597260000|2024-08-14 01:01:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723597270000|2024-08-14 01:01:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723597400000|2024-08-14 01:03:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|10
1723597410000|2024-08-14 01:03:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723597490000|2024-08-14 01:04:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723597500000|2024-08-14 01:05:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723597520000|2024-08-14 01:05:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723597550000|2024-08-14 01:05:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723597790000|2024-08-14 01:09:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723597810000|2024-08-14 01:10:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723597820000|2024-08-14 01:10:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723597830000|2024-08-14 01:10:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723597840000|2024-08-14 01:10:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723597870000|2024-08-14 01:11:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723597890000|2024-08-14 01:11:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723597900000|2024-08-14 01:11:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723597960000|2024-08-14 01:12:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723598000000|2024-08-14 01:13:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723598010000|2024-08-14 01:13:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723598020000|2024-08-14 01:13:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723598060000|2024-08-14 01:14:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723598100000|2024-08-14 01:15:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723598120000|2024-08-14 01:15:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723598150000|2024-08-14 01:15:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723598160000|2024-08-14 01:16:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723598200000|2024-08-14 01:16:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723598210000|2024-08-14 01:16:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1723598220000|2024-08-14 01:17:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723598230000|2024-08-14 01:17:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723598240000|2024-08-14 01:17:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723598260000|2024-08-14 01:17:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723598270000|2024-08-14 01:17:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723598420000|2024-08-14 01:20:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723598450000|2024-08-14 01:20:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723598520000|2024-08-14 01:22:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723598530000|2024-08-14 01:22:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723598550000|2024-08-14 01:22:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723598670000|2024-08-14 01:24:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723598780000|2024-08-14 01:26:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723598790000|2024-08-14 01:26:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723598810000|2024-08-14 01:26:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723598890000|2024-08-14 01:28:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723598990000|2024-08-14 01:29:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723599050000|2024-08-14 01:30:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723599070000|2024-08-14 01:31:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723599080000|2024-08-14 01:31:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723599090000|2024-08-14 01:31:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723599110000|2024-08-14 01:31:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723599120000|2024-08-14 01:32:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723599140000|2024-08-14 01:32:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723599170000|2024-08-14 01:32:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723599180000|2024-08-14 01:33:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723599200000|2024-08-14 01:33:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723599250000|2024-08-14 01:34:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723599260000|2024-08-14 01:34:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723599290000|2024-08-14 01:34:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723599300000|2024-08-14 01:35:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1723599320000|2024-08-14 01:35:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723599330000|2024-08-14 01:35:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1723599340000|2024-08-14 01:35:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1723599350000|2024-08-14 01:35:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723599360000|2024-08-14 01:36:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|12
1723599370000|2024-08-14 01:36:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1723599380000|2024-08-14 01:36:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723599400000|2024-08-14 01:36:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723599460000|2024-08-14 01:37:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723599470000|2024-08-14 01:37:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599490000|2024-08-14 01:38:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599500000|2024-08-14 01:38:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599550000|2024-08-14 01:39:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599560000|2024-08-14 01:39:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723599600000|2024-08-14 01:40:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723599630000|2024-08-14 01:40:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599640000|2024-08-14 01:40:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723599660000|2024-08-14 01:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723599670000|2024-08-14 01:41:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723599680000|2024-08-14 01:41:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723599690000|2024-08-14 01:41:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723599700000|2024-08-14 01:41:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723599710000|2024-08-14 01:41:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723599740000|2024-08-14 01:42:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723599920000|2024-08-14 01:45:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723600050000|2024-08-14 01:47:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723600060000|2024-08-14 01:47:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723600090000|2024-08-14 01:48:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723600130000|2024-08-14 01:48:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723600140000|2024-08-14 01:49:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723600220000|2024-08-14 01:50:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723600280000|2024-08-14 01:51:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723600320000|2024-08-14 01:52:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723600330000|2024-08-14 01:52:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723600380000|2024-08-14 01:53:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723600390000|2024-08-14 01:53:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723600440000|2024-08-14 01:54:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723600450000|2024-08-14 01:54:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723600460000|2024-08-14 01:54:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723600730000|2024-08-14 01:58:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723600780000|2024-08-14 01:59:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723600800000|2024-08-14 02:00:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723600950000|2024-08-14 02:02:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|14
1723600960000|2024-08-14 02:02:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723601280000|2024-08-14 02:08:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723601290000|2024-08-14 02:08:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723601300000|2024-08-14 02:08:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723601310000|2024-08-14 02:08:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723601340000|2024-08-14 02:09:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723601370000|2024-08-14 02:09:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723601390000|2024-08-14 02:09:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723601400000|2024-08-14 02:10:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723601410000|2024-08-14 02:10:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723601430000|2024-08-14 02:10:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723601550000|2024-08-14 02:12:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723601560000|2024-08-14 02:12:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723601600000|2024-08-14 02:13:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723601610000|2024-08-14 02:13:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723601640000|2024-08-14 02:14:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723601670000|2024-08-14 02:14:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723601680000|2024-08-14 02:14:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723601690000|2024-08-14 02:14:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723601830000|2024-08-14 02:17:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723602020000|2024-08-14 02:20:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723602030000|2024-08-14 02:20:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723602060000|2024-08-14 02:21:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723602080000|2024-08-14 02:21:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723602260000|2024-08-14 02:24:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723602270000|2024-08-14 02:24:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|10
1723602280000|2024-08-14 02:24:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723602390000|2024-08-14 02:26:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723602400000|2024-08-14 02:26:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723602410000|2024-08-14 02:26:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723602470000|2024-08-14 02:27:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|10
1723602480000|2024-08-14 02:28:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723602490000|2024-08-14 02:28:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723602500000|2024-08-14 02:28:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723602510000|2024-08-14 02:28:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723602520000|2024-08-14 02:28:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723602530000|2024-08-14 02:28:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723602660000|2024-08-14 02:31:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723602700000|2024-08-14 02:31:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723602720000|2024-08-14 02:32:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723602750000|2024-08-14 02:32:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1723602770000|2024-08-14 02:32:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723602790000|2024-08-14 02:33:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723602910000|2024-08-14 02:35:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723602920000|2024-08-14 02:35:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723602930000|2024-08-14 02:35:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|9
1723602940000|2024-08-14 02:35:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723602990000|2024-08-14 02:36:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723603010000|2024-08-14 02:36:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723603020000|2024-08-14 02:37:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723603030000|2024-08-14 02:37:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723603040000|2024-08-14 02:37:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723603110000|2024-08-14 02:38:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723603120000|2024-08-14 02:38:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723603130000|2024-08-14 02:38:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723603140000|2024-08-14 02:39:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723603160000|2024-08-14 02:39:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723603170000|2024-08-14 02:39:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723603200000|2024-08-14 02:40:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723603210000|2024-08-14 02:40:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723603290000|2024-08-14 02:41:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|10
1723603300000|2024-08-14 02:41:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|10
1723603310000|2024-08-14 02:41:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1723603340000|2024-08-14 02:42:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723603380000|2024-08-14 02:43:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723603390000|2024-08-14 02:43:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723603410000|2024-08-14 02:43:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723603430000|2024-08-14 02:43:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1723603500000|2024-08-14 02:45:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723603510000|2024-08-14 02:45:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723603530000|2024-08-14 02:45:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723603540000|2024-08-14 02:45:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723603720000|2024-08-14 02:48:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723603740000|2024-08-14 02:49:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723603750000|2024-08-14 02:49:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|12
1723603760000|2024-08-14 02:49:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723603770000|2024-08-14 02:49:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723603790000|2024-08-14 02:49:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723603800000|2024-08-14 02:50:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723603860000|2024-08-14 02:51:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723603910000|2024-08-14 02:51:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723603920000|2024-08-14 02:52:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723604090000|2024-08-14 02:54:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723604110000|2024-08-14 02:55:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723604120000|2024-08-14 02:55:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723604130000|2024-08-14 02:55:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723604140000|2024-08-14 02:55:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723604460000|2024-08-14 03:01:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723604510000|2024-08-14 03:01:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723604520000|2024-08-14 03:02:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723604550000|2024-08-14 03:02:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723604740000|2024-08-14 03:05:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723604750000|2024-08-14 03:05:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605020000|2024-08-14 03:10:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723605070000|2024-08-14 03:11:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723605140000|2024-08-14 03:12:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1723605150000|2024-08-14 03:12:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605170000|2024-08-14 03:12:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605180000|2024-08-14 03:13:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723605190000|2024-08-14 03:13:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723605200000|2024-08-14 03:13:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723605210000|2024-08-14 03:13:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|12
1723605220000|2024-08-14 03:13:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723605230000|2024-08-14 03:13:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605250000|2024-08-14 03:14:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605280000|2024-08-14 03:14:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605290000|2024-08-14 03:14:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1723605300000|2024-08-14 03:15:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723605310000|2024-08-14 03:15:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723605320000|2024-08-14 03:15:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723605350000|2024-08-14 03:15:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605360000|2024-08-14 03:16:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|13
1723605370000|2024-08-14 03:16:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723605380000|2024-08-14 03:16:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723605390000|2024-08-14 03:16:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723605400000|2024-08-14 03:16:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723605470000|2024-08-14 03:17:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723605480000|2024-08-14 03:18:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|9
1723605530000|2024-08-14 03:18:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723605540000|2024-08-14 03:19:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723605550000|2024-08-14 03:19:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723605570000|2024-08-14 03:19:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723605580000|2024-08-14 03:19:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723605590000|2024-08-14 03:19:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723605600000|2024-08-14 03:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723605640000|2024-08-14 03:20:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723605660000|2024-08-14 03:21:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723606040000|2024-08-14 03:27:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723606050000|2024-08-14 03:27:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723606300000|2024-08-14 03:31:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723606310000|2024-08-14 03:31:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723606320000|2024-08-14 03:32:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|11
1723606330000|2024-08-14 03:32:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723606360000|2024-08-14 03:32:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723606370000|2024-08-14 03:32:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723606380000|2024-08-14 03:33:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723606390000|2024-08-14 03:33:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|12
1723606400000|2024-08-14 03:33:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723606410000|2024-08-14 03:33:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|11
1723606420000|2024-08-14 03:33:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723606440000|2024-08-14 03:34:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723606450000|2024-08-14 03:34:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723606480000|2024-08-14 03:34:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723606520000|2024-08-14 03:35:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723606590000|2024-08-14 03:36:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723606630000|2024-08-14 03:37:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723606680000|2024-08-14 03:38:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723606690000|2024-08-14 03:38:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723606880000|2024-08-14 03:41:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723607040000|2024-08-14 03:44:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723607150000|2024-08-14 03:45:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723607160000|2024-08-14 03:46:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723607220000|2024-08-14 03:47:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723607230000|2024-08-14 03:47:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|13
1723607250000|2024-08-14 03:47:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723607260000|2024-08-14 03:47:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723607330000|2024-08-14 03:48:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|10
1723607370000|2024-08-14 03:49:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723607380000|2024-08-14 03:49:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723607390000|2024-08-14 03:49:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1723607400000|2024-08-14 03:50:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723607450000|2024-08-14 03:50:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723607460000|2024-08-14 03:51:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723607480000|2024-08-14 03:51:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723607490000|2024-08-14 03:51:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1723607500000|2024-08-14 03:51:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|13
1723607510000|2024-08-14 03:51:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723607520000|2024-08-14 03:52:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723607530000|2024-08-14 03:52:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723607590000|2024-08-14 03:53:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|11
1723607630000|2024-08-14 03:53:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723607660000|2024-08-14 03:54:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723607670000|2024-08-14 03:54:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723607680000|2024-08-14 03:54:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1723607690000|2024-08-14 03:54:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723607700000|2024-08-14 03:55:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723607760000|2024-08-14 03:56:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723607770000|2024-08-14 03:56:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723607780000|2024-08-14 03:56:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723607790000|2024-08-14 03:56:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723607900000|2024-08-14 03:58:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1723607910000|2024-08-14 03:58:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723608090000|2024-08-14 04:01:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723608100000|2024-08-14 04:01:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|13
1723608110000|2024-08-14 04:01:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723608120000|2024-08-14 04:02:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723608130000|2024-08-14 04:02:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|14
1723608140000|2024-08-14 04:02:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|14
1723608150000|2024-08-14 04:02:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723608160000|2024-08-14 04:02:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723608220000|2024-08-14 04:03:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723608290000|2024-08-14 04:04:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723608360000|2024-08-14 04:06:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723608550000|2024-08-14 04:09:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723608560000|2024-08-14 04:09:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723608570000|2024-08-14 04:09:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723608580000|2024-08-14 04:09:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723608610000|2024-08-14 04:10:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|9
1723608620000|2024-08-14 04:10:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723608690000|2024-08-14 04:11:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723608700000|2024-08-14 04:11:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723608710000|2024-08-14 04:11:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723608720000|2024-08-14 04:12:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723608730000|2024-08-14 04:12:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723609010000|2024-08-14 04:16:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723609260000|2024-08-14 04:21:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723609270000|2024-08-14 04:21:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723609280000|2024-08-14 04:21:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723609290000|2024-08-14 04:21:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1723609300000|2024-08-14 04:21:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723609310000|2024-08-14 04:21:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723609320000|2024-08-14 04:22:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723609330000|2024-08-14 04:22:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723609500000|2024-08-14 04:25:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723609620000|2024-08-14 04:27:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723609630000|2024-08-14 04:27:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723609710000|2024-08-14 04:28:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723609720000|2024-08-14 04:28:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1723609730000|2024-08-14 04:28:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723609750000|2024-08-14 04:29:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723609770000|2024-08-14 04:29:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1723609790000|2024-08-14 04:29:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723609920000|2024-08-14 04:32:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723609930000|2024-08-14 04:32:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723610010000|2024-08-14 04:33:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723610020000|2024-08-14 04:33:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723610030000|2024-08-14 04:33:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723610040000|2024-08-14 04:34:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723610050000|2024-08-14 04:34:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723610060000|2024-08-14 04:34:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723610070000|2024-08-14 04:34:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723610100000|2024-08-14 04:35:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723610110000|2024-08-14 04:35:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1723610410000|2024-08-14 04:40:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723610420000|2024-08-14 04:40:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1723610430000|2024-08-14 04:40:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723610440000|2024-08-14 04:40:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723610450000|2024-08-14 04:40:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723610470000|2024-08-14 04:41:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723610610000|2024-08-14 04:43:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723610630000|2024-08-14 04:43:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1723610640000|2024-08-14 04:44:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|12
1723610650000|2024-08-14 04:44:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1723610660000|2024-08-14 04:44:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1723610670000|2024-08-14 04:44:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1723610690000|2024-08-14 04:44:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723610700000|2024-08-14 04:45:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1723610710000|2024-08-14 04:45:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1723610950000|2024-08-14 04:49:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1723611080000|2024-08-14 04:51:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1723611090000|2024-08-14 04:51:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1723611290000|2024-08-14 04:54:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723611440000|2024-08-14 04:57:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723611710000|2024-08-14 05:01:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723611720000|2024-08-14 05:02:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723611730000|2024-08-14 05:02:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1723611740000|2024-08-14 05:02:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723611750000|2024-08-14 05:02:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723612030000|2024-08-14 05:07:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723612230000|2024-08-14 05:10:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723612240000|2024-08-14 05:10:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723612300000|2024-08-14 05:11:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723612310000|2024-08-14 05:11:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723612320000|2024-08-14 05:12:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|8
1723612330000|2024-08-14 05:12:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|11
1723612340000|2024-08-14 05:12:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|12
1723612350000|2024-08-14 05:12:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723612400000|2024-08-14 05:13:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1723612490000|2024-08-14 05:14:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723612510000|2024-08-14 05:15:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723612530000|2024-08-14 05:15:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723612540000|2024-08-14 05:15:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723612650000|2024-08-14 05:17:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1723612780000|2024-08-14 05:19:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723612820000|2024-08-14 05:20:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723612850000|2024-08-14 05:20:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723612880000|2024-08-14 05:21:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723612890000|2024-08-14 05:21:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723613200000|2024-08-14 05:26:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723613310000|2024-08-14 05:28:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1723613320000|2024-08-14 05:28:40|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1723613350000|2024-08-14 05:29:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723613370000|2024-08-14 05:29:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1723613460000|2024-08-14 05:31:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723613520000|2024-08-14 05:32:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1723613530000|2024-08-14 05:32:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723613540000|2024-08-14 05:32:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723613550000|2024-08-14 05:32:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723614360000|2024-08-14 05:46:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723614420000|2024-08-14 05:47:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723614430000|2024-08-14 05:47:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723614540000|2024-08-14 05:49:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723614900000|2024-08-14 05:55:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723614970000|2024-08-14 05:56:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723615010000|2024-08-14 05:56:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723615080000|2024-08-14 05:58:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723615210000|2024-08-14 06:00:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723615310000|2024-08-14 06:01:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723615340000|2024-08-14 06:02:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723615370000|2024-08-14 06:02:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723615510000|2024-08-14 06:05:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723615560000|2024-08-14 06:06:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723615610000|2024-08-14 06:06:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723615620000|2024-08-14 06:07:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723615660000|2024-08-14 06:07:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723615670000|2024-08-14 06:07:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|10
1723615680000|2024-08-14 06:08:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723615690000|2024-08-14 06:08:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|11
1723615720000|2024-08-14 06:08:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723615730000|2024-08-14 06:08:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723615740000|2024-08-14 06:09:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723615750000|2024-08-14 06:09:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723615760000|2024-08-14 06:09:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723615790000|2024-08-14 06:09:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723615800000|2024-08-14 06:10:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1723615810000|2024-08-14 06:10:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723615860000|2024-08-14 06:11:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723615900000|2024-08-14 06:11:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723615920000|2024-08-14 06:12:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723615930000|2024-08-14 06:12:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723615940000|2024-08-14 06:12:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723615950000|2024-08-14 06:12:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723615980000|2024-08-14 06:13:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723615990000|2024-08-14 06:13:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723616000000|2024-08-14 06:13:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|12
1723616010000|2024-08-14 06:13:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723616200000|2024-08-14 06:16:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723616210000|2024-08-14 06:16:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723616370000|2024-08-14 06:19:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723616380000|2024-08-14 06:19:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|9
1723616390000|2024-08-14 06:19:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|11
1723616420000|2024-08-14 06:20:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723616430000|2024-08-14 06:20:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723616460000|2024-08-14 06:21:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723616520000|2024-08-14 06:22:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1723616530000|2024-08-14 06:22:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723616540000|2024-08-14 06:22:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723616580000|2024-08-14 06:23:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723616590000|2024-08-14 06:23:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723616650000|2024-08-14 06:24:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723616660000|2024-08-14 06:24:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723616680000|2024-08-14 06:24:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723616690000|2024-08-14 06:24:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723616700000|2024-08-14 06:25:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723616750000|2024-08-14 06:25:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723616790000|2024-08-14 06:26:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723616800000|2024-08-14 06:26:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723616810000|2024-08-14 06:26:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723616820000|2024-08-14 06:27:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723616830000|2024-08-14 06:27:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723616890000|2024-08-14 06:28:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723617020000|2024-08-14 06:30:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723617040000|2024-08-14 06:30:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1723617050000|2024-08-14 06:30:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723617150000|2024-08-14 06:32:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723617160000|2024-08-14 06:32:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723617170000|2024-08-14 06:32:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723617190000|2024-08-14 06:33:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723617240000|2024-08-14 06:34:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1723617250000|2024-08-14 06:34:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723617260000|2024-08-14 06:34:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723617300000|2024-08-14 06:35:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723617310000|2024-08-14 06:35:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|11
1723617380000|2024-08-14 06:36:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1723617400000|2024-08-14 06:36:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723617410000|2024-08-14 06:36:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1723617770000|2024-08-14 06:42:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723617780000|2024-08-14 06:43:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723617790000|2024-08-14 06:43:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723617800000|2024-08-14 06:43:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723617810000|2024-08-14 06:43:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723618130000|2024-08-14 06:48:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723618140000|2024-08-14 06:49:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723618150000|2024-08-14 06:49:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|9
1723618160000|2024-08-14 06:49:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723618170000|2024-08-14 06:49:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723618230000|2024-08-14 06:50:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723618240000|2024-08-14 06:50:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723618250000|2024-08-14 06:50:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723618260000|2024-08-14 06:51:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723618280000|2024-08-14 06:51:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723618290000|2024-08-14 06:51:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723618360000|2024-08-14 06:52:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723618380000|2024-08-14 06:53:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1723618390000|2024-08-14 06:53:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|12
1723618400000|2024-08-14 06:53:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1723618420000|2024-08-14 06:53:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723618430000|2024-08-14 06:53:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723618460000|2024-08-14 06:54:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1723618470000|2024-08-14 06:54:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723618480000|2024-08-14 06:54:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723618660000|2024-08-14 06:57:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723618690000|2024-08-14 06:58:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723618710000|2024-08-14 06:58:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723618800000|2024-08-14 07:00:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723618810000|2024-08-14 07:00:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723618920000|2024-08-14 07:02:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723618930000|2024-08-14 07:02:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723618940000|2024-08-14 07:02:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723618950000|2024-08-14 07:02:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723618970000|2024-08-14 07:02:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|13
1723618980000|2024-08-14 07:03:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723618990000|2024-08-14 07:03:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723619120000|2024-08-14 07:05:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723619160000|2024-08-14 07:06:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723619170000|2024-08-14 07:06:10|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|4
1723619180000|2024-08-14 07:06:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723619390000|2024-08-14 07:09:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723619450000|2024-08-14 07:10:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723619580000|2024-08-14 07:13:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723619600000|2024-08-14 07:13:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1723619720000|2024-08-14 07:15:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723619730000|2024-08-14 07:15:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723619740000|2024-08-14 07:15:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723619920000|2024-08-14 07:18:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723620000000|2024-08-14 07:20:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723620170000|2024-08-14 07:22:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723620180000|2024-08-14 07:23:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723620280000|2024-08-14 07:24:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723620290000|2024-08-14 07:24:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723620300000|2024-08-14 07:25:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723620310000|2024-08-14 07:25:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1723620320000|2024-08-14 07:25:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723620330000|2024-08-14 07:25:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723620340000|2024-08-14 07:25:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1723620370000|2024-08-14 07:26:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723620380000|2024-08-14 07:26:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723620390000|2024-08-14 07:26:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1723620400000|2024-08-14 07:26:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723620410000|2024-08-14 07:26:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723620530000|2024-08-14 07:28:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723620560000|2024-08-14 07:29:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723620600000|2024-08-14 07:30:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723620680000|2024-08-14 07:31:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723620690000|2024-08-14 07:31:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723620700000|2024-08-14 07:31:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723620780000|2024-08-14 07:33:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723620790000|2024-08-14 07:33:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723620800000|2024-08-14 07:33:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723620810000|2024-08-14 07:33:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723620820000|2024-08-14 07:33:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723620830000|2024-08-14 07:33:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723620840000|2024-08-14 07:34:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723620850000|2024-08-14 07:34:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723620880000|2024-08-14 07:34:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723620910000|2024-08-14 07:35:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723620950000|2024-08-14 07:35:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723620960000|2024-08-14 07:36:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723620990000|2024-08-14 07:36:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723621000000|2024-08-14 07:36:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723621100000|2024-08-14 07:38:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723621110000|2024-08-14 07:38:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723621120000|2024-08-14 07:38:40|9.88|9.83|9.91|9.86|9.91|9.86|9.88|9.83|8
1723621220000|2024-08-14 07:40:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723621260000|2024-08-14 07:41:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723621270000|2024-08-14 07:41:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723621560000|2024-08-14 07:46:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723621590000|2024-08-14 07:46:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723621600000|2024-08-14 07:46:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723621690000|2024-08-14 07:48:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723621740000|2024-08-14 07:49:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723621750000|2024-08-14 07:49:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723621760000|2024-08-14 07:49:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723621780000|2024-08-14 07:49:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723621790000|2024-08-14 07:49:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723621800000|2024-08-14 07:50:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723621920000|2024-08-14 07:52:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723622020000|2024-08-14 07:53:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723622030000|2024-08-14 07:53:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723622040000|2024-08-14 07:54:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723622050000|2024-08-14 07:54:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723622060000|2024-08-14 07:54:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723622070000|2024-08-14 07:54:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|9
1723622080000|2024-08-14 07:54:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723622090000|2024-08-14 07:54:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723622120000|2024-08-14 07:55:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723622160000|2024-08-14 07:56:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723622190000|2024-08-14 07:56:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723622200000|2024-08-14 07:56:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723622240000|2024-08-14 07:57:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723622260000|2024-08-14 07:57:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723622280000|2024-08-14 07:58:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723622290000|2024-08-14 07:58:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723622320000|2024-08-14 07:58:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723622340000|2024-08-14 07:59:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723622350000|2024-08-14 07:59:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|10
1723622360000|2024-08-14 07:59:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723622370000|2024-08-14 07:59:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723622390000|2024-08-14 07:59:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723622400000|2024-08-14 08:00:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723622410000|2024-08-14 08:00:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723622460000|2024-08-14 08:01:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723622580000|2024-08-14 08:03:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723622590000|2024-08-14 08:03:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723622610000|2024-08-14 08:03:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723622620000|2024-08-14 08:03:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723622710000|2024-08-14 08:05:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723622820000|2024-08-14 08:07:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723622910000|2024-08-14 08:08:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723622970000|2024-08-14 08:09:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723622990000|2024-08-14 08:09:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723623030000|2024-08-14 08:10:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723623170000|2024-08-14 08:12:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723623180000|2024-08-14 08:13:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|11
1723623190000|2024-08-14 08:13:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723623200000|2024-08-14 08:13:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723623210000|2024-08-14 08:13:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723623220000|2024-08-14 08:13:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723623240000|2024-08-14 08:14:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723623250000|2024-08-14 08:14:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|11
1723623260000|2024-08-14 08:14:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723623270000|2024-08-14 08:14:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723623280000|2024-08-14 08:14:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723623290000|2024-08-14 08:14:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723623360000|2024-08-14 08:16:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723623420000|2024-08-14 08:17:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723623430000|2024-08-14 08:17:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723623470000|2024-08-14 08:17:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723623490000|2024-08-14 08:18:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723623540000|2024-08-14 08:19:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723623550000|2024-08-14 08:19:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723623610000|2024-08-14 08:20:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723623620000|2024-08-14 08:20:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723623770000|2024-08-14 08:22:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723623790000|2024-08-14 08:23:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723623800000|2024-08-14 08:23:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723623810000|2024-08-14 08:23:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723623910000|2024-08-14 08:25:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723623920000|2024-08-14 08:25:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723623930000|2024-08-14 08:25:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723623940000|2024-08-14 08:25:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723624020000|2024-08-14 08:27:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723624030000|2024-08-14 08:27:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723624040000|2024-08-14 08:27:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723624050000|2024-08-14 08:27:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723624060000|2024-08-14 08:27:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723624080000|2024-08-14 08:28:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723624090000|2024-08-14 08:28:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723624160000|2024-08-14 08:29:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723624170000|2024-08-14 08:29:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723624180000|2024-08-14 08:29:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723624190000|2024-08-14 08:29:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|9
1723624440000|2024-08-14 08:34:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723624650000|2024-08-14 08:37:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723624660000|2024-08-14 08:37:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723624690000|2024-08-14 08:38:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723624710000|2024-08-14 08:38:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723624720000|2024-08-14 08:38:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|10
1723624730000|2024-08-14 08:38:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723624750000|2024-08-14 08:39:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723624770000|2024-08-14 08:39:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723624830000|2024-08-14 08:40:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1723624860000|2024-08-14 08:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723624910000|2024-08-14 08:41:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723624920000|2024-08-14 08:42:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723624930000|2024-08-14 08:42:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723624980000|2024-08-14 08:43:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723624990000|2024-08-14 08:43:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723625330000|2024-08-14 08:48:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723625440000|2024-08-14 08:50:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723625450000|2024-08-14 08:50:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723625500000|2024-08-14 08:51:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723625510000|2024-08-14 08:51:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1723625540000|2024-08-14 08:52:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723625560000|2024-08-14 08:52:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723625710000|2024-08-14 08:55:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723625720000|2024-08-14 08:55:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723625750000|2024-08-14 08:55:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723625760000|2024-08-14 08:56:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723625770000|2024-08-14 08:56:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723625780000|2024-08-14 08:56:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723625800000|2024-08-14 08:56:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723625880000|2024-08-14 08:58:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723625890000|2024-08-14 08:58:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723625980000|2024-08-14 08:59:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723625990000|2024-08-14 08:59:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723626000000|2024-08-14 09:00:00|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|3
1723626010000|2024-08-14 09:00:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723626030000|2024-08-14 09:00:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723626050000|2024-08-14 09:00:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723626080000|2024-08-14 09:01:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723626090000|2024-08-14 09:01:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723626100000|2024-08-14 09:01:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723626300000|2024-08-14 09:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723626360000|2024-08-14 09:06:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723626500000|2024-08-14 09:08:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723626540000|2024-08-14 09:09:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723626690000|2024-08-14 09:11:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723626850000|2024-08-14 09:14:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723626860000|2024-08-14 09:14:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723626920000|2024-08-14 09:15:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723626960000|2024-08-14 09:16:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723626970000|2024-08-14 09:16:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723626980000|2024-08-14 09:16:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723627130000|2024-08-14 09:18:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1723627140000|2024-08-14 09:19:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723627170000|2024-08-14 09:19:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723627180000|2024-08-14 09:19:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723627190000|2024-08-14 09:19:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723627290000|2024-08-14 09:21:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723627310000|2024-08-14 09:21:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723627330000|2024-08-14 09:22:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723627340000|2024-08-14 09:22:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723627350000|2024-08-14 09:22:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723627530000|2024-08-14 09:25:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723627590000|2024-08-14 09:26:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723627600000|2024-08-14 09:26:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723627620000|2024-08-14 09:27:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723627750000|2024-08-14 09:29:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723627790000|2024-08-14 09:29:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723627870000|2024-08-14 09:31:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723627920000|2024-08-14 09:32:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723628030000|2024-08-14 09:33:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723628050000|2024-08-14 09:34:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723628060000|2024-08-14 09:34:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723628170000|2024-08-14 09:36:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723628180000|2024-08-14 09:36:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723628190000|2024-08-14 09:36:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723628200000|2024-08-14 09:36:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723628210000|2024-08-14 09:36:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723628240000|2024-08-14 09:37:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723628280000|2024-08-14 09:38:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723628320000|2024-08-14 09:38:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723628340000|2024-08-14 09:39:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723628350000|2024-08-14 09:39:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723628380000|2024-08-14 09:39:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723628520000|2024-08-14 09:42:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723628530000|2024-08-14 09:42:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723628570000|2024-08-14 09:42:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723629060000|2024-08-14 09:51:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723629070000|2024-08-14 09:51:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723629180000|2024-08-14 09:53:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723629190000|2024-08-14 09:53:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723629360000|2024-08-14 09:56:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723629380000|2024-08-14 09:56:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723629410000|2024-08-14 09:56:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723629670000|2024-08-14 10:01:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723629710000|2024-08-14 10:01:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723629730000|2024-08-14 10:02:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723629740000|2024-08-14 10:02:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723629750000|2024-08-14 10:02:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723629830000|2024-08-14 10:03:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723629840000|2024-08-14 10:04:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|12
1723629850000|2024-08-14 10:04:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723629860000|2024-08-14 10:04:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723629870000|2024-08-14 10:04:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1723629890000|2024-08-14 10:04:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723629920000|2024-08-14 10:05:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723629970000|2024-08-14 10:06:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723629980000|2024-08-14 10:06:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723630000000|2024-08-14 10:06:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723630040000|2024-08-14 10:07:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723630050000|2024-08-14 10:07:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723630060000|2024-08-14 10:07:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|12
1723630150000|2024-08-14 10:09:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723630280000|2024-08-14 10:11:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723630290000|2024-08-14 10:11:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723630500000|2024-08-14 10:15:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723630540000|2024-08-14 10:15:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723630550000|2024-08-14 10:15:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723630560000|2024-08-14 10:16:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723630570000|2024-08-14 10:16:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|11
1723630650000|2024-08-14 10:17:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723630670000|2024-08-14 10:17:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723630680000|2024-08-14 10:18:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1723630690000|2024-08-14 10:18:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723630710000|2024-08-14 10:18:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723630730000|2024-08-14 10:18:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723630770000|2024-08-14 10:19:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723630800000|2024-08-14 10:20:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1723630840000|2024-08-14 10:20:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723630850000|2024-08-14 10:20:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723630860000|2024-08-14 10:21:00|9.94|9.89|9.96|9.91|9.96|9.91|9.94|9.89|3
1723630870000|2024-08-14 10:21:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723630880000|2024-08-14 10:21:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723630890000|2024-08-14 10:21:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1723630960000|2024-08-14 10:22:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1723630970000|2024-08-14 10:22:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723630980000|2024-08-14 10:23:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|14
1723631180000|2024-08-14 10:26:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723631190000|2024-08-14 10:26:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723631220000|2024-08-14 10:27:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723631300000|2024-08-14 10:28:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723631310000|2024-08-14 10:28:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723631460000|2024-08-14 10:31:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723631470000|2024-08-14 10:31:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1723631540000|2024-08-14 10:32:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1723631550000|2024-08-14 10:32:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723631580000|2024-08-14 10:33:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1723631590000|2024-08-14 10:33:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723631600000|2024-08-14 10:33:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1723631610000|2024-08-14 10:33:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1723631620000|2024-08-14 10:33:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|10
1723631630000|2024-08-14 10:33:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1723631680000|2024-08-14 10:34:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723631690000|2024-08-14 10:34:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723631700000|2024-08-14 10:35:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1723631710000|2024-08-14 10:35:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723631720000|2024-08-14 10:35:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|10
1723631850000|2024-08-14 10:37:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1723631880000|2024-08-14 10:38:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1723631890000|2024-08-14 10:38:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723631910000|2024-08-14 10:38:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723631920000|2024-08-14 10:38:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723631930000|2024-08-14 10:38:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723631940000|2024-08-14 10:39:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723631950000|2024-08-14 10:39:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723632260000|2024-08-14 10:44:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1723632270000|2024-08-14 10:44:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723632280000|2024-08-14 10:44:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723632330000|2024-08-14 10:45:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723632390000|2024-08-14 10:46:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723632400000|2024-08-14 10:46:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723632440000|2024-08-14 10:47:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|9
1723632450000|2024-08-14 10:47:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723632480000|2024-08-14 10:48:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723632490000|2024-08-14 10:48:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1723632500000|2024-08-14 10:48:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|13
1723632510000|2024-08-14 10:48:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1723632520000|2024-08-14 10:48:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1723632530000|2024-08-14 10:48:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|12
1723632550000|2024-08-14 10:49:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1723632560000|2024-08-14 10:49:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1723632580000|2024-08-14 10:49:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723632590000|2024-08-14 10:49:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723632610000|2024-08-14 10:50:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723632620000|2024-08-14 10:50:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723632630000|2024-08-14 10:50:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723632660000|2024-08-14 10:51:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|13
1723632670000|2024-08-14 10:51:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723632690000|2024-08-14 10:51:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1723632710000|2024-08-14 10:51:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723633050000|2024-08-14 10:57:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723633100000|2024-08-14 10:58:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1723633110000|2024-08-14 10:58:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723633130000|2024-08-14 10:58:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723633140000|2024-08-14 10:59:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723633150000|2024-08-14 10:59:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|10
1723633160000|2024-08-14 10:59:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1723633220000|2024-08-14 11:00:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1723633240000|2024-08-14 11:00:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723633300000|2024-08-14 11:01:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723633370000|2024-08-14 11:02:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723633380000|2024-08-14 11:03:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723633390000|2024-08-14 11:03:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723633400000|2024-08-14 11:03:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723633420000|2024-08-14 11:03:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723633460000|2024-08-14 11:04:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723633470000|2024-08-14 11:04:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723633480000|2024-08-14 11:04:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723633570000|2024-08-14 11:06:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723633580000|2024-08-14 11:06:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723633660000|2024-08-14 11:07:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723633680000|2024-08-14 11:08:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723633690000|2024-08-14 11:08:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723633700000|2024-08-14 11:08:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723633710000|2024-08-14 11:08:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723633720000|2024-08-14 11:08:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723633730000|2024-08-14 11:08:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723633740000|2024-08-14 11:09:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723633760000|2024-08-14 11:09:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723633770000|2024-08-14 11:09:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723633780000|2024-08-14 11:09:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723633830000|2024-08-14 11:10:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723633840000|2024-08-14 11:10:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723633940000|2024-08-14 11:12:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723634060000|2024-08-14 11:14:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723634070000|2024-08-14 11:14:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723634080000|2024-08-14 11:14:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723634090000|2024-08-14 11:14:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723634100000|2024-08-14 11:15:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723634280000|2024-08-14 11:18:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723634330000|2024-08-14 11:18:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723634380000|2024-08-14 11:19:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723634480000|2024-08-14 11:21:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723634490000|2024-08-14 11:21:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723634500000|2024-08-14 11:21:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723634550000|2024-08-14 11:22:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723634620000|2024-08-14 11:23:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723634710000|2024-08-14 11:25:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723634720000|2024-08-14 11:25:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723634810000|2024-08-14 11:26:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723634820000|2024-08-14 11:27:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723634830000|2024-08-14 11:27:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723634840000|2024-08-14 11:27:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723634860000|2024-08-14 11:27:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723634870000|2024-08-14 11:27:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723634880000|2024-08-14 11:28:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723634890000|2024-08-14 11:28:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723635000000|2024-08-14 11:30:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723635010000|2024-08-14 11:30:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723635020000|2024-08-14 11:30:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723635070000|2024-08-14 11:31:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|13
1723635080000|2024-08-14 11:31:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723635100000|2024-08-14 11:31:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723635110000|2024-08-14 11:31:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723635120000|2024-08-14 11:32:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723635130000|2024-08-14 11:32:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1723635140000|2024-08-14 11:32:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|10
1723635150000|2024-08-14 11:32:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723635240000|2024-08-14 11:34:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1723635250000|2024-08-14 11:34:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723635350000|2024-08-14 11:35:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723635380000|2024-08-14 11:36:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723635390000|2024-08-14 11:36:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723635400000|2024-08-14 11:36:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723635480000|2024-08-14 11:38:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723635490000|2024-08-14 11:38:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|15
1723635630000|2024-08-14 11:40:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723635640000|2024-08-14 11:40:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723635660000|2024-08-14 11:41:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723635690000|2024-08-14 11:41:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723635700000|2024-08-14 11:41:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1723635710000|2024-08-14 11:41:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723635760000|2024-08-14 11:42:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723635770000|2024-08-14 11:42:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1723635780000|2024-08-14 11:43:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723635790000|2024-08-14 11:43:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723636000000|2024-08-14 11:46:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1723636010000|2024-08-14 11:46:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723636060000|2024-08-14 11:47:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723636080000|2024-08-14 11:48:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723636170000|2024-08-14 11:49:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723636310000|2024-08-14 11:51:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723636320000|2024-08-14 11:52:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723636330000|2024-08-14 11:52:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723636400000|2024-08-14 11:53:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1723636520000|2024-08-14 11:55:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723636540000|2024-08-14 11:55:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723636550000|2024-08-14 11:55:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723636570000|2024-08-14 11:56:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723636580000|2024-08-14 11:56:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723636590000|2024-08-14 11:56:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723636600000|2024-08-14 11:56:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723636610000|2024-08-14 11:56:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723636620000|2024-08-14 11:57:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723636630000|2024-08-14 11:57:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1723636640000|2024-08-14 11:57:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723636670000|2024-08-14 11:57:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723636730000|2024-08-14 11:58:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723636830000|2024-08-14 12:00:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723636840000|2024-08-14 12:00:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723636910000|2024-08-14 12:01:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723637110000|2024-08-14 12:05:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723637200000|2024-08-14 12:06:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723637220000|2024-08-14 12:07:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723637240000|2024-08-14 12:07:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723637260000|2024-08-14 12:07:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723637270000|2024-08-14 12:07:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723637280000|2024-08-14 12:08:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|10
1723637300000|2024-08-14 12:08:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723637610000|2024-08-14 12:13:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723637710000|2024-08-14 12:15:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723637770000|2024-08-14 12:16:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723637820000|2024-08-14 12:17:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723637980000|2024-08-14 12:19:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1723638000000|2024-08-14 12:20:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723638130000|2024-08-14 12:22:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723638160000|2024-08-14 12:22:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723638190000|2024-08-14 12:23:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723638210000|2024-08-14 12:23:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723638230000|2024-08-14 12:23:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723638240000|2024-08-14 12:24:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|9
1723638280000|2024-08-14 12:24:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723638290000|2024-08-14 12:24:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723638300000|2024-08-14 12:25:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1723638350000|2024-08-14 12:25:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1723638360000|2024-08-14 12:26:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723638380000|2024-08-14 12:26:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723638390000|2024-08-14 12:26:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723638520000|2024-08-14 12:28:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723638590000|2024-08-14 12:29:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723638600000|2024-08-14 12:30:00|9.93|9.88|9.91|9.86|9.93|9.88|9.91|9.86|13
1723638610000|2024-08-14 12:30:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1723638620000|2024-08-14 12:30:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1723638630000|2024-08-14 12:30:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723638640000|2024-08-14 12:30:40|9.93|9.88|9.91|9.86|9.93|9.88|9.91|9.86|5
1723638650000|2024-08-14 12:30:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723638660000|2024-08-14 12:31:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723638670000|2024-08-14 12:31:10|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|7
1723638680000|2024-08-14 12:31:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723638690000|2024-08-14 12:31:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1723638700000|2024-08-14 12:31:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1723638710000|2024-08-14 12:31:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|13
1723638720000|2024-08-14 12:32:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723638730000|2024-08-14 12:32:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723638740000|2024-08-14 12:32:20|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1723638780000|2024-08-14 12:33:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723638790000|2024-08-14 12:33:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1723638800000|2024-08-14 12:33:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1723638810000|2024-08-14 12:33:30|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|5
1723638820000|2024-08-14 12:33:40|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|3
1723638840000|2024-08-14 12:34:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723638850000|2024-08-14 12:34:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1723638860000|2024-08-14 12:34:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723638880000|2024-08-14 12:34:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723638890000|2024-08-14 12:34:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723638920000|2024-08-14 12:35:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1723638930000|2024-08-14 12:35:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1723638940000|2024-08-14 12:35:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723638950000|2024-08-14 12:35:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723638970000|2024-08-14 12:36:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723638980000|2024-08-14 12:36:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723639000000|2024-08-14 12:36:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1723639070000|2024-08-14 12:37:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723639080000|2024-08-14 12:38:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723639090000|2024-08-14 12:38:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723639100000|2024-08-14 12:38:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1723639110000|2024-08-14 12:38:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723639150000|2024-08-14 12:39:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723639160000|2024-08-14 12:39:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723639170000|2024-08-14 12:39:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723639180000|2024-08-14 12:39:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723639190000|2024-08-14 12:39:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723639200000|2024-08-14 12:40:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723639210000|2024-08-14 12:40:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723639230000|2024-08-14 12:40:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723639240000|2024-08-14 12:40:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723639250000|2024-08-14 12:40:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723639260000|2024-08-14 12:41:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723639270000|2024-08-14 12:41:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723639290000|2024-08-14 12:41:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723639300000|2024-08-14 12:41:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723639320000|2024-08-14 12:42:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723639330000|2024-08-14 12:42:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723639340000|2024-08-14 12:42:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723639400000|2024-08-14 12:43:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723639420000|2024-08-14 12:43:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1723639430000|2024-08-14 12:43:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1723639440000|2024-08-14 12:44:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1723639460000|2024-08-14 12:44:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723639480000|2024-08-14 12:44:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723639490000|2024-08-14 12:44:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1723639500000|2024-08-14 12:45:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723639510000|2024-08-14 12:45:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723639520000|2024-08-14 12:45:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723639530000|2024-08-14 12:45:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723639540000|2024-08-14 12:45:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723639550000|2024-08-14 12:45:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723639560000|2024-08-14 12:46:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723639570000|2024-08-14 12:46:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723639580000|2024-08-14 12:46:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723639620000|2024-08-14 12:47:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723639650000|2024-08-14 12:47:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723639660000|2024-08-14 12:47:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723639680000|2024-08-14 12:48:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1723639730000|2024-08-14 12:48:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723639750000|2024-08-14 12:49:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723639770000|2024-08-14 12:49:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723639800000|2024-08-14 12:50:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723639810000|2024-08-14 12:50:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1723639830000|2024-08-14 12:50:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1723639840000|2024-08-14 12:50:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723639870000|2024-08-14 12:51:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723639880000|2024-08-14 12:51:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723639890000|2024-08-14 12:51:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723639920000|2024-08-14 12:52:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1723639950000|2024-08-14 12:52:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1723639960000|2024-08-14 12:52:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723639970000|2024-08-14 12:52:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|11
1723639980000|2024-08-14 12:53:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723639990000|2024-08-14 12:53:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723640020000|2024-08-14 12:53:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723640050000|2024-08-14 12:54:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723640060000|2024-08-14 12:54:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723640080000|2024-08-14 12:54:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723640090000|2024-08-14 12:54:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723640100000|2024-08-14 12:55:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723640110000|2024-08-14 12:55:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|9
1723640140000|2024-08-14 12:55:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723640150000|2024-08-14 12:55:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723640160000|2024-08-14 12:56:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723640190000|2024-08-14 12:56:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723640200000|2024-08-14 12:56:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1723640210000|2024-08-14 12:56:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723640220000|2024-08-14 12:57:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723640230000|2024-08-14 12:57:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723640250000|2024-08-14 12:57:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723640260000|2024-08-14 12:57:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|11
1723640270000|2024-08-14 12:57:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723640280000|2024-08-14 12:58:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|9
1723640370000|2024-08-14 12:59:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723640380000|2024-08-14 12:59:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1723640390000|2024-08-14 12:59:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1723640400000|2024-08-14 13:00:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723640460000|2024-08-14 13:01:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723640490000|2024-08-14 13:01:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723640500000|2024-08-14 13:01:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723640530000|2024-08-14 13:02:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723640560000|2024-08-14 13:02:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723640570000|2024-08-14 13:02:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723640580000|2024-08-14 13:03:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1723640660000|2024-08-14 13:04:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1723640690000|2024-08-14 13:04:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723640700000|2024-08-14 13:05:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723640830000|2024-08-14 13:07:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|20
1723640840000|2024-08-14 13:07:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|12
1723640850000|2024-08-14 13:07:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723640860000|2024-08-14 13:07:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723640910000|2024-08-14 13:08:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723640930000|2024-08-14 13:08:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723640940000|2024-08-14 13:09:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1723640960000|2024-08-14 13:09:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|10
1723641020000|2024-08-14 13:10:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723641030000|2024-08-14 13:10:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723641040000|2024-08-14 13:10:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1723641050000|2024-08-14 13:10:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723641060000|2024-08-14 13:11:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723641070000|2024-08-14 13:11:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1723641080000|2024-08-14 13:11:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723641100000|2024-08-14 13:11:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723641120000|2024-08-14 13:12:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723641150000|2024-08-14 13:12:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1723641220000|2024-08-14 13:13:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723641230000|2024-08-14 13:13:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1723641240000|2024-08-14 13:14:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1723641250000|2024-08-14 13:14:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1723641260000|2024-08-14 13:14:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|13
1723641270000|2024-08-14 13:14:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723641280000|2024-08-14 13:14:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723641300000|2024-08-14 13:15:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723641310000|2024-08-14 13:15:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723641320000|2024-08-14 13:15:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723641330000|2024-08-14 13:15:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723641340000|2024-08-14 13:15:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1723641350000|2024-08-14 13:15:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723641360000|2024-08-14 13:16:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723641370000|2024-08-14 13:16:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1723641380000|2024-08-14 13:16:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723641390000|2024-08-14 13:16:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723641400000|2024-08-14 13:16:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723641420000|2024-08-14 13:17:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1723641430000|2024-08-14 13:17:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1723641460000|2024-08-14 13:17:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723641480000|2024-08-14 13:18:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723641490000|2024-08-14 13:18:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723641500000|2024-08-14 13:18:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|11
1723641510000|2024-08-14 13:18:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1723641560000|2024-08-14 13:19:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1723641570000|2024-08-14 13:19:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|13
1723641580000|2024-08-14 13:19:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723641640000|2024-08-14 13:20:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723641650000|2024-08-14 13:20:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723641660000|2024-08-14 13:21:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1723641680000|2024-08-14 13:21:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1723641810000|2024-08-14 13:23:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723641830000|2024-08-14 13:23:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723641970000|2024-08-14 13:26:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1723641980000|2024-08-14 13:26:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723641990000|2024-08-14 13:26:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723642000000|2024-08-14 13:26:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|9
1723642020000|2024-08-14 13:27:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723642030000|2024-08-14 13:27:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723642170000|2024-08-14 13:29:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723642180000|2024-08-14 13:29:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|9
1723642190000|2024-08-14 13:29:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723642200000|2024-08-14 13:30:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1723642260000|2024-08-14 13:31:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723642270000|2024-08-14 13:31:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|14
1723642280000|2024-08-14 13:31:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|15
1723642290000|2024-08-14 13:31:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|15
1723642300000|2024-08-14 13:31:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723642310000|2024-08-14 13:31:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|11
1723642390000|2024-08-14 13:33:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723642430000|2024-08-14 13:33:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723642460000|2024-08-14 13:34:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723642470000|2024-08-14 13:34:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1723642490000|2024-08-14 13:34:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723642500000|2024-08-14 13:35:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723642510000|2024-08-14 13:35:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1723642520000|2024-08-14 13:35:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1723642530000|2024-08-14 13:35:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723642570000|2024-08-14 13:36:10|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|6
1723642580000|2024-08-14 13:36:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1723642600000|2024-08-14 13:36:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723642610000|2024-08-14 13:36:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1723642620000|2024-08-14 13:37:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1723642630000|2024-08-14 13:37:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723642640000|2024-08-14 13:37:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1723642650000|2024-08-14 13:37:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723642670000|2024-08-14 13:37:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1723642690000|2024-08-14 13:38:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1723643060000|2024-08-14 13:44:20|9.87|9.82|9.82|9.77|9.87|9.82|9.82|9.77|4
1723643080000|2024-08-14 13:44:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723643100000|2024-08-14 13:45:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723643120000|2024-08-14 13:45:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723643140000|2024-08-14 13:45:40|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|4
1723643150000|2024-08-14 13:45:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723643160000|2024-08-14 13:46:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723643170000|2024-08-14 13:46:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723643190000|2024-08-14 13:46:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723643210000|2024-08-14 13:46:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723643230000|2024-08-14 13:47:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723643240000|2024-08-14 13:47:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723643250000|2024-08-14 13:47:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723643260000|2024-08-14 13:47:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723643280000|2024-08-14 13:48:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1723643300000|2024-08-14 13:48:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723643310000|2024-08-14 13:48:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1723643320000|2024-08-14 13:48:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723643340000|2024-08-14 13:49:00|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|7
1723643360000|2024-08-14 13:49:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1723643370000|2024-08-14 13:49:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723643380000|2024-08-14 13:49:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1723643400000|2024-08-14 13:50:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1723643410000|2024-08-14 13:50:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1723643420000|2024-08-14 13:50:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|12
1723643430000|2024-08-14 13:50:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1723643440000|2024-08-14 13:50:40|9.78|9.73|9.76|9.71|9.78|9.73|9.76|9.71|3
1723643450000|2024-08-14 13:50:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|13
1723643460000|2024-08-14 13:51:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1723643470000|2024-08-14 13:51:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|10
1723643480000|2024-08-14 13:51:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|10
1723643490000|2024-08-14 13:51:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1723643500000|2024-08-14 13:51:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1723643510000|2024-08-14 13:51:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723643530000|2024-08-14 13:52:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|8
1723643540000|2024-08-14 13:52:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723643550000|2024-08-14 13:52:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723643560000|2024-08-14 13:52:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723643570000|2024-08-14 13:52:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723643580000|2024-08-14 13:53:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1723643590000|2024-08-14 13:53:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723643600000|2024-08-14 13:53:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723643630000|2024-08-14 13:53:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723643640000|2024-08-14 13:54:00|9.78|9.73|9.8|9.75|9.8|9.75|9.78|9.73|7
1723643650000|2024-08-14 13:54:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723643660000|2024-08-14 13:54:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1723643670000|2024-08-14 13:54:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723643680000|2024-08-14 13:54:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1723643690000|2024-08-14 13:54:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723643700000|2024-08-14 13:55:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723643710000|2024-08-14 13:55:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723643720000|2024-08-14 13:55:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723643730000|2024-08-14 13:55:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723643740000|2024-08-14 13:55:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723643760000|2024-08-14 13:56:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1723643770000|2024-08-14 13:56:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723643790000|2024-08-14 13:56:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|9
1723643800000|2024-08-14 13:56:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723643830000|2024-08-14 13:57:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723643870000|2024-08-14 13:57:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723643910000|2024-08-14 13:58:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723643930000|2024-08-14 13:58:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723643950000|2024-08-14 13:59:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723643970000|2024-08-14 13:59:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723643980000|2024-08-14 13:59:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723643990000|2024-08-14 13:59:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723644010000|2024-08-14 14:00:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723644030000|2024-08-14 14:00:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1723644040000|2024-08-14 14:00:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|11
1723644060000|2024-08-14 14:01:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1723644080000|2024-08-14 14:01:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723644100000|2024-08-14 14:01:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723644110000|2024-08-14 14:01:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1723644120000|2024-08-14 14:02:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723644130000|2024-08-14 14:02:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1723644140000|2024-08-14 14:02:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723644150000|2024-08-14 14:02:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723644170000|2024-08-14 14:02:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1723644180000|2024-08-14 14:03:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1723644190000|2024-08-14 14:03:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1723644200000|2024-08-14 14:03:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1723644210000|2024-08-14 14:03:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1723644220000|2024-08-14 14:03:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|10
1723644240000|2024-08-14 14:04:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1723644250000|2024-08-14 14:04:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723644260000|2024-08-14 14:04:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723644280000|2024-08-14 14:04:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723644290000|2024-08-14 14:04:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723644300000|2024-08-14 14:05:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723644310000|2024-08-14 14:05:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723644350000|2024-08-14 14:05:50|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723644360000|2024-08-14 14:06:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|7
1723644370000|2024-08-14 14:06:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723644380000|2024-08-14 14:06:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1723644390000|2024-08-14 14:06:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723644400000|2024-08-14 14:06:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723644410000|2024-08-14 14:06:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723644440000|2024-08-14 14:07:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1723644450000|2024-08-14 14:07:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723644470000|2024-08-14 14:07:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723644490000|2024-08-14 14:08:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723644500000|2024-08-14 14:08:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723644540000|2024-08-14 14:09:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723644550000|2024-08-14 14:09:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723644560000|2024-08-14 14:09:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723644570000|2024-08-14 14:09:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723644580000|2024-08-14 14:09:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723644590000|2024-08-14 14:09:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723644600000|2024-08-14 14:10:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723644620000|2024-08-14 14:10:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723644630000|2024-08-14 14:10:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1723644640000|2024-08-14 14:10:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1723644650000|2024-08-14 14:10:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1723644660000|2024-08-14 14:11:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723644670000|2024-08-14 14:11:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723644680000|2024-08-14 14:11:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723644690000|2024-08-14 14:11:30|9.75|9.7|9.73|9.68|9.75|9.7|9.73|9.68|3
1723644700000|2024-08-14 14:11:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1723644710000|2024-08-14 14:11:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|10
1723644720000|2024-08-14 14:12:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1723644730000|2024-08-14 14:12:10|9.71|9.66|9.73|9.68|9.73|9.68|9.7|9.65|11
1723644740000|2024-08-14 14:12:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1723644750000|2024-08-14 14:12:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1723644760000|2024-08-14 14:12:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|8
1723644770000|2024-08-14 14:12:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723644790000|2024-08-14 14:13:10|9.72|9.67|9.71|9.66|9.73|9.68|9.71|9.66|6
1723644800000|2024-08-14 14:13:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|10
1723644810000|2024-08-14 14:13:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|11
1723644820000|2024-08-14 14:13:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723644830000|2024-08-14 14:13:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723644840000|2024-08-14 14:14:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1723644850000|2024-08-14 14:14:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1723644860000|2024-08-14 14:14:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723644870000|2024-08-14 14:14:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723644880000|2024-08-14 14:14:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723644890000|2024-08-14 14:14:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723644900000|2024-08-14 14:15:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1723644910000|2024-08-14 14:15:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1723644920000|2024-08-14 14:15:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723644930000|2024-08-14 14:15:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723644940000|2024-08-14 14:15:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723644950000|2024-08-14 14:15:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723644960000|2024-08-14 14:16:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1723644970000|2024-08-14 14:16:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723644980000|2024-08-14 14:16:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|11
1723645000000|2024-08-14 14:16:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1723645010000|2024-08-14 14:16:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1723645020000|2024-08-14 14:17:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723645030000|2024-08-14 14:17:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1723645040000|2024-08-14 14:17:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723645050000|2024-08-14 14:17:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|15
1723645060000|2024-08-14 14:17:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|12
1723645080000|2024-08-14 14:18:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723645090000|2024-08-14 14:18:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1723645100000|2024-08-14 14:18:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723645110000|2024-08-14 14:18:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723645130000|2024-08-14 14:18:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1723645140000|2024-08-14 14:19:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|14
1723645150000|2024-08-14 14:19:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|9
1723645160000|2024-08-14 14:19:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723645180000|2024-08-14 14:19:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723645190000|2024-08-14 14:19:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1723645200000|2024-08-14 14:20:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1723645210000|2024-08-14 14:20:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|15
1723645220000|2024-08-14 14:20:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1723645230000|2024-08-14 14:20:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|10
1723645240000|2024-08-14 14:20:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723645250000|2024-08-14 14:20:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723645260000|2024-08-14 14:21:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723645270000|2024-08-14 14:21:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1723645280000|2024-08-14 14:21:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723645290000|2024-08-14 14:21:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1723645300000|2024-08-14 14:21:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1723645320000|2024-08-14 14:22:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723645330000|2024-08-14 14:22:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723645340000|2024-08-14 14:22:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|10
1723645350000|2024-08-14 14:22:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1723645360000|2024-08-14 14:22:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1723645370000|2024-08-14 14:22:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1723645390000|2024-08-14 14:23:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723645410000|2024-08-14 14:23:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723645420000|2024-08-14 14:23:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|9
1723645430000|2024-08-14 14:23:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|12
1723645440000|2024-08-14 14:24:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1723645450000|2024-08-14 14:24:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723645460000|2024-08-14 14:24:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723645470000|2024-08-14 14:24:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723645480000|2024-08-14 14:24:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723645500000|2024-08-14 14:25:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723645510000|2024-08-14 14:25:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1723645520000|2024-08-14 14:25:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723645530000|2024-08-14 14:25:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1723645540000|2024-08-14 14:25:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1723645550000|2024-08-14 14:25:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723645610000|2024-08-14 14:26:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723645650000|2024-08-14 14:27:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|13
1723645740000|2024-08-14 14:29:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1723645750000|2024-08-14 14:29:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|11
1723645760000|2024-08-14 14:29:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|8
1723645770000|2024-08-14 14:29:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723645810000|2024-08-14 14:30:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1723645820000|2024-08-14 14:30:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1723645830000|2024-08-14 14:30:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1723645840000|2024-08-14 14:30:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723645910000|2024-08-14 14:31:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723645920000|2024-08-14 14:32:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1723645950000|2024-08-14 14:32:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1723645970000|2024-08-14 14:32:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723645990000|2024-08-14 14:33:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1723646010000|2024-08-14 14:33:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723646020000|2024-08-14 14:33:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|9
1723646070000|2024-08-14 14:34:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723646080000|2024-08-14 14:34:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1723646090000|2024-08-14 14:34:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723646100000|2024-08-14 14:35:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1723646150000|2024-08-14 14:35:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1723646160000|2024-08-14 14:36:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1723646210000|2024-08-14 14:36:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1723646220000|2024-08-14 14:37:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1723646230000|2024-08-14 14:37:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723646240000|2024-08-14 14:37:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1723646250000|2024-08-14 14:37:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723646270000|2024-08-14 14:37:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723646280000|2024-08-14 14:38:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1723646290000|2024-08-14 14:38:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723646300000|2024-08-14 14:38:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|11
1723646310000|2024-08-14 14:38:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723646340000|2024-08-14 14:39:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723646350000|2024-08-14 14:39:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723646370000|2024-08-14 14:39:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723646380000|2024-08-14 14:39:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723646390000|2024-08-14 14:39:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723646400000|2024-08-14 14:40:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|9
1723646450000|2024-08-14 14:40:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723646460000|2024-08-14 14:41:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1723646470000|2024-08-14 14:41:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1723646480000|2024-08-14 14:41:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723646580000|2024-08-14 14:43:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723646600000|2024-08-14 14:43:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1723646610000|2024-08-14 14:43:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1723646630000|2024-08-14 14:43:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723646640000|2024-08-14 14:44:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723646660000|2024-08-14 14:44:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723646670000|2024-08-14 14:44:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723646690000|2024-08-14 14:44:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723646700000|2024-08-14 14:45:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723646730000|2024-08-14 14:45:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723646820000|2024-08-14 14:47:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1723646830000|2024-08-14 14:47:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|10
1723646840000|2024-08-14 14:47:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1723646850000|2024-08-14 14:47:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723646870000|2024-08-14 14:47:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723646880000|2024-08-14 14:48:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723646890000|2024-08-14 14:48:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1723646900000|2024-08-14 14:48:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723646910000|2024-08-14 14:48:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723646970000|2024-08-14 14:49:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|10
1723646980000|2024-08-14 14:49:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1723647010000|2024-08-14 14:50:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723647020000|2024-08-14 14:50:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723647040000|2024-08-14 14:50:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723647050000|2024-08-14 14:50:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1723647060000|2024-08-14 14:51:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723647070000|2024-08-14 14:51:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|16
1723647080000|2024-08-14 14:51:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|9
1723647110000|2024-08-14 14:51:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723647120000|2024-08-14 14:52:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723647190000|2024-08-14 14:53:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723647240000|2024-08-14 14:54:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723647260000|2024-08-14 14:54:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723647310000|2024-08-14 14:55:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1723647320000|2024-08-14 14:55:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723647340000|2024-08-14 14:55:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723647380000|2024-08-14 14:56:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723647400000|2024-08-14 14:56:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1723647410000|2024-08-14 14:56:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723647420000|2024-08-14 14:57:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723647480000|2024-08-14 14:58:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723647510000|2024-08-14 14:58:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1723647520000|2024-08-14 14:58:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|9
1723647530000|2024-08-14 14:58:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|10
1723647540000|2024-08-14 14:59:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723647600000|2024-08-14 15:00:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723647620000|2024-08-14 15:00:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723647630000|2024-08-14 15:00:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|9
1723647640000|2024-08-14 15:00:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723647650000|2024-08-14 15:00:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723647660000|2024-08-14 15:01:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723647670000|2024-08-14 15:01:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723647680000|2024-08-14 15:01:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723647700000|2024-08-14 15:01:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|14
1723647710000|2024-08-14 15:01:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723647730000|2024-08-14 15:02:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1723647740000|2024-08-14 15:02:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1723647750000|2024-08-14 15:02:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1723647770000|2024-08-14 15:02:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723647800000|2024-08-14 15:03:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723647810000|2024-08-14 15:03:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1723647820000|2024-08-14 15:03:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1723647830000|2024-08-14 15:03:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|12
1723647840000|2024-08-14 15:04:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1723647860000|2024-08-14 15:04:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1723647870000|2024-08-14 15:04:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723647880000|2024-08-14 15:04:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1723647890000|2024-08-14 15:04:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723647900000|2024-08-14 15:05:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723647910000|2024-08-14 15:05:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1723647920000|2024-08-14 15:05:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1723647950000|2024-08-14 15:05:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723647960000|2024-08-14 15:06:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723648000000|2024-08-14 15:06:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723648010000|2024-08-14 15:06:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723648020000|2024-08-14 15:07:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723648030000|2024-08-14 15:07:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723648040000|2024-08-14 15:07:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723648050000|2024-08-14 15:07:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723648060000|2024-08-14 15:07:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1723648110000|2024-08-14 15:08:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|8
1723648120000|2024-08-14 15:08:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723648160000|2024-08-14 15:09:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1723648170000|2024-08-14 15:09:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723648180000|2024-08-14 15:09:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723648190000|2024-08-14 15:09:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723648200000|2024-08-14 15:10:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|7
1723648250000|2024-08-14 15:10:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723648270000|2024-08-14 15:11:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723648290000|2024-08-14 15:11:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723648300000|2024-08-14 15:11:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723648320000|2024-08-14 15:12:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|8
1723648330000|2024-08-14 15:12:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1723648340000|2024-08-14 15:12:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|10
1723648370000|2024-08-14 15:12:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723648380000|2024-08-14 15:13:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1723648400000|2024-08-14 15:13:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1723648420000|2024-08-14 15:13:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723648430000|2024-08-14 15:13:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723648460000|2024-08-14 15:14:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|7
1723648470000|2024-08-14 15:14:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|9
1723648480000|2024-08-14 15:14:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1723648490000|2024-08-14 15:14:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1723648500000|2024-08-14 15:15:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723648510000|2024-08-14 15:15:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723648520000|2024-08-14 15:15:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723648570000|2024-08-14 15:16:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723648690000|2024-08-14 15:18:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723648740000|2024-08-14 15:19:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723648750000|2024-08-14 15:19:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1723648800000|2024-08-14 15:20:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|11
1723648850000|2024-08-14 15:20:50|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1723648870000|2024-08-14 15:21:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1723648940000|2024-08-14 15:22:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723648950000|2024-08-14 15:22:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723648970000|2024-08-14 15:22:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723648990000|2024-08-14 15:23:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1723649020000|2024-08-14 15:23:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723649030000|2024-08-14 15:23:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723649040000|2024-08-14 15:24:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1723649050000|2024-08-14 15:24:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723649060000|2024-08-14 15:24:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1723649100000|2024-08-14 15:25:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723649150000|2024-08-14 15:25:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1723649190000|2024-08-14 15:26:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723649200000|2024-08-14 15:26:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723649250000|2024-08-14 15:27:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1723649300000|2024-08-14 15:28:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723649310000|2024-08-14 15:28:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723649320000|2024-08-14 15:28:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723649330000|2024-08-14 15:28:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1723649340000|2024-08-14 15:29:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1723649350000|2024-08-14 15:29:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723649370000|2024-08-14 15:29:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723649410000|2024-08-14 15:30:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723649470000|2024-08-14 15:31:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723649480000|2024-08-14 15:31:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723649490000|2024-08-14 15:31:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|9
1723649500000|2024-08-14 15:31:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1723649510000|2024-08-14 15:31:50|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1723649520000|2024-08-14 15:32:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723649530000|2024-08-14 15:32:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|8
1723649540000|2024-08-14 15:32:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723649580000|2024-08-14 15:33:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1723649620000|2024-08-14 15:33:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723649630000|2024-08-14 15:33:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723649640000|2024-08-14 15:34:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723649710000|2024-08-14 15:35:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723649720000|2024-08-14 15:35:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723649740000|2024-08-14 15:35:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723649750000|2024-08-14 15:35:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723649770000|2024-08-14 15:36:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723649850000|2024-08-14 15:37:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723649860000|2024-08-14 15:37:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1723649870000|2024-08-14 15:37:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723649880000|2024-08-14 15:38:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723649920000|2024-08-14 15:38:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1723649980000|2024-08-14 15:39:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723650010000|2024-08-14 15:40:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|11
1723650030000|2024-08-14 15:40:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723650050000|2024-08-14 15:40:50|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1723650060000|2024-08-14 15:41:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1723650070000|2024-08-14 15:41:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723650080000|2024-08-14 15:41:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|9
1723650090000|2024-08-14 15:41:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723650110000|2024-08-14 15:41:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723650120000|2024-08-14 15:42:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1723650130000|2024-08-14 15:42:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723650150000|2024-08-14 15:42:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723650160000|2024-08-14 15:42:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1723650170000|2024-08-14 15:42:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723650180000|2024-08-14 15:43:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723650190000|2024-08-14 15:43:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1723650200000|2024-08-14 15:43:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723650210000|2024-08-14 15:43:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1723650240000|2024-08-14 15:44:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|8
1723650250000|2024-08-14 15:44:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|8
1723650260000|2024-08-14 15:44:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723650300000|2024-08-14 15:45:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723650310000|2024-08-14 15:45:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|9
1723650320000|2024-08-14 15:45:20|9.83|9.78|9.85|9.8|9.85|9.8|9.83|9.78|11
1723650330000|2024-08-14 15:45:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|7
1723650370000|2024-08-14 15:46:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723650380000|2024-08-14 15:46:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723650390000|2024-08-14 15:46:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723650410000|2024-08-14 15:46:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723650430000|2024-08-14 15:47:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723650440000|2024-08-14 15:47:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723650460000|2024-08-14 15:47:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1723650480000|2024-08-14 15:48:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1723650560000|2024-08-14 15:49:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723650660000|2024-08-14 15:51:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|10
1723650750000|2024-08-14 15:52:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723650830000|2024-08-14 15:53:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1723650840000|2024-08-14 15:54:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1723650870000|2024-08-14 15:54:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723650880000|2024-08-14 15:54:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1723650900000|2024-08-14 15:55:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1723650920000|2024-08-14 15:55:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1723650940000|2024-08-14 15:55:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723650950000|2024-08-14 15:55:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1723650960000|2024-08-14 15:56:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1723650970000|2024-08-14 15:56:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1723650990000|2024-08-14 15:56:30|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1723651000000|2024-08-14 15:56:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1723651010000|2024-08-14 15:56:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|7
1723651020000|2024-08-14 15:57:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|8
1723651030000|2024-08-14 15:57:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|10
1723651040000|2024-08-14 15:57:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1723651050000|2024-08-14 15:57:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1723651060000|2024-08-14 15:57:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1723651070000|2024-08-14 15:57:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1723651200000|2024-08-14 16:00:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1723651220000|2024-08-14 16:00:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723651230000|2024-08-14 16:00:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723651240000|2024-08-14 16:00:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723651250000|2024-08-14 16:00:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723651310000|2024-08-14 16:01:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723651320000|2024-08-14 16:02:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723651340000|2024-08-14 16:02:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723651370000|2024-08-14 16:02:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723651380000|2024-08-14 16:03:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723651390000|2024-08-14 16:03:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|7
1723651400000|2024-08-14 16:03:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1723651430000|2024-08-14 16:03:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723651440000|2024-08-14 16:04:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|7
1723651450000|2024-08-14 16:04:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|10
1723651460000|2024-08-14 16:04:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1723651470000|2024-08-14 16:04:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1723651480000|2024-08-14 16:04:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|15
1723651510000|2024-08-14 16:05:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1723651520000|2024-08-14 16:05:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723651530000|2024-08-14 16:05:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|7
1723651540000|2024-08-14 16:05:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1723651550000|2024-08-14 16:05:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723651560000|2024-08-14 16:06:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723651640000|2024-08-14 16:07:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1723651650000|2024-08-14 16:07:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1723651660000|2024-08-14 16:07:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723651670000|2024-08-14 16:07:50|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|7
1723651680000|2024-08-14 16:08:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723651700000|2024-08-14 16:08:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723651710000|2024-08-14 16:08:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1723651740000|2024-08-14 16:09:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723651750000|2024-08-14 16:09:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723651760000|2024-08-14 16:09:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723651770000|2024-08-14 16:09:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723651820000|2024-08-14 16:10:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723651850000|2024-08-14 16:10:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723651860000|2024-08-14 16:11:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1723651870000|2024-08-14 16:11:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|6
1723651890000|2024-08-14 16:11:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1723651900000|2024-08-14 16:11:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723651980000|2024-08-14 16:13:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1723652030000|2024-08-14 16:13:50|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|8
1723652040000|2024-08-14 16:14:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1723652070000|2024-08-14 16:14:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1723652090000|2024-08-14 16:14:50|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|9
1723652100000|2024-08-14 16:15:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|12
1723652120000|2024-08-14 16:15:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723652240000|2024-08-14 16:17:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1723652280000|2024-08-14 16:18:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723652290000|2024-08-14 16:18:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723652400000|2024-08-14 16:20:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723652410000|2024-08-14 16:20:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723652420000|2024-08-14 16:20:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723652440000|2024-08-14 16:20:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723652450000|2024-08-14 16:20:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723652460000|2024-08-14 16:21:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723652470000|2024-08-14 16:21:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1723652480000|2024-08-14 16:21:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723652490000|2024-08-14 16:21:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1723652520000|2024-08-14 16:22:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|10
1723652550000|2024-08-14 16:22:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723652600000|2024-08-14 16:23:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723652690000|2024-08-14 16:24:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|12
1723652710000|2024-08-14 16:25:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1723652720000|2024-08-14 16:25:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723652750000|2024-08-14 16:25:50|9.75|9.7|9.77|9.72|9.77|9.72|9.75|9.7|3
1723652760000|2024-08-14 16:26:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723652770000|2024-08-14 16:26:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1723652780000|2024-08-14 16:26:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1723652790000|2024-08-14 16:26:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|9
1723652800000|2024-08-14 16:26:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1723652810000|2024-08-14 16:26:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1723652880000|2024-08-14 16:28:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723652910000|2024-08-14 16:28:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723652920000|2024-08-14 16:28:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1723652930000|2024-08-14 16:28:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|8
1723653050000|2024-08-14 16:30:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723653060000|2024-08-14 16:31:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1723653070000|2024-08-14 16:31:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1723653080000|2024-08-14 16:31:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723653090000|2024-08-14 16:31:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723653110000|2024-08-14 16:31:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723653150000|2024-08-14 16:32:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1723653160000|2024-08-14 16:32:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1723653200000|2024-08-14 16:33:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723653220000|2024-08-14 16:33:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723653260000|2024-08-14 16:34:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1723653310000|2024-08-14 16:35:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723653320000|2024-08-14 16:35:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723653350000|2024-08-14 16:35:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723653360000|2024-08-14 16:36:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723653370000|2024-08-14 16:36:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1723653420000|2024-08-14 16:37:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723653450000|2024-08-14 16:37:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723653460000|2024-08-14 16:37:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723653470000|2024-08-14 16:37:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723653490000|2024-08-14 16:38:10|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|3
1723653560000|2024-08-14 16:39:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723653570000|2024-08-14 16:39:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723653680000|2024-08-14 16:41:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1723653690000|2024-08-14 16:41:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1723653720000|2024-08-14 16:42:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723653760000|2024-08-14 16:42:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723653780000|2024-08-14 16:43:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723653790000|2024-08-14 16:43:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|9
1723653800000|2024-08-14 16:43:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723653840000|2024-08-14 16:44:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723653860000|2024-08-14 16:44:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723653870000|2024-08-14 16:44:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723653900000|2024-08-14 16:45:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1723653940000|2024-08-14 16:45:40|9.74|9.69|9.72|9.67|9.74|9.69|9.72|9.67|5
1723653950000|2024-08-14 16:45:50|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|7
1723653960000|2024-08-14 16:46:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723653980000|2024-08-14 16:46:20|9.74|9.69|9.75|9.7|9.75|9.7|9.73|9.68|8
1723654000000|2024-08-14 16:46:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723654020000|2024-08-14 16:47:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1723654040000|2024-08-14 16:47:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1723654050000|2024-08-14 16:47:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723654060000|2024-08-14 16:47:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723654070000|2024-08-14 16:47:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723654080000|2024-08-14 16:48:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1723654090000|2024-08-14 16:48:10|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|4
1723654100000|2024-08-14 16:48:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723654110000|2024-08-14 16:48:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1723654120000|2024-08-14 16:48:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723654200000|2024-08-14 16:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723654240000|2024-08-14 16:50:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723654280000|2024-08-14 16:51:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1723654300000|2024-08-14 16:51:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1723654320000|2024-08-14 16:52:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723654380000|2024-08-14 16:53:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723654480000|2024-08-14 16:54:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723654580000|2024-08-14 16:56:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723654680000|2024-08-14 16:58:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723654700000|2024-08-14 16:58:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723654720000|2024-08-14 16:58:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723654730000|2024-08-14 16:58:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1723654740000|2024-08-14 16:59:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|9
1723654800000|2024-08-14 17:00:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723654830000|2024-08-14 17:00:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723654840000|2024-08-14 17:00:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1723654850000|2024-08-14 17:00:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723654870000|2024-08-14 17:01:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723654930000|2024-08-14 17:02:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723654940000|2024-08-14 17:02:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723654950000|2024-08-14 17:02:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1723654970000|2024-08-14 17:02:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723654980000|2024-08-14 17:03:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1723654990000|2024-08-14 17:03:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723655000000|2024-08-14 17:03:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1723655040000|2024-08-14 17:04:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723655050000|2024-08-14 17:04:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723655060000|2024-08-14 17:04:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723655110000|2024-08-14 17:05:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1723655140000|2024-08-14 17:05:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723655150000|2024-08-14 17:05:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723655280000|2024-08-14 17:08:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723655350000|2024-08-14 17:09:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723655370000|2024-08-14 17:09:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723655450000|2024-08-14 17:10:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723655470000|2024-08-14 17:11:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|10
1723655510000|2024-08-14 17:11:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723655520000|2024-08-14 17:12:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723655670000|2024-08-14 17:14:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723655680000|2024-08-14 17:14:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723655690000|2024-08-14 17:14:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723655800000|2024-08-14 17:16:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723655820000|2024-08-14 17:17:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723655860000|2024-08-14 17:17:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|10
1723655930000|2024-08-14 17:18:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1723655950000|2024-08-14 17:19:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1723655990000|2024-08-14 17:19:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723656000000|2024-08-14 17:20:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1723656100000|2024-08-14 17:21:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723656110000|2024-08-14 17:21:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723656180000|2024-08-14 17:23:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723656200000|2024-08-14 17:23:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723656280000|2024-08-14 17:24:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723656360000|2024-08-14 17:26:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723656380000|2024-08-14 17:26:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723656440000|2024-08-14 17:27:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723656450000|2024-08-14 17:27:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|10
1723656470000|2024-08-14 17:27:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723656640000|2024-08-14 17:30:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1723656690000|2024-08-14 17:31:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723656720000|2024-08-14 17:32:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723656740000|2024-08-14 17:32:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723656750000|2024-08-14 17:32:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723656760000|2024-08-14 17:32:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723656770000|2024-08-14 17:32:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1723656780000|2024-08-14 17:33:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723656790000|2024-08-14 17:33:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1723656800000|2024-08-14 17:33:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1723656810000|2024-08-14 17:33:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1723656820000|2024-08-14 17:33:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1723656840000|2024-08-14 17:34:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723656870000|2024-08-14 17:34:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1723656880000|2024-08-14 17:34:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1723656890000|2024-08-14 17:34:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723656960000|2024-08-14 17:36:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723656970000|2024-08-14 17:36:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1723656990000|2024-08-14 17:36:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723657000000|2024-08-14 17:36:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723657010000|2024-08-14 17:36:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723657030000|2024-08-14 17:37:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1723657040000|2024-08-14 17:37:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1723657050000|2024-08-14 17:37:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1723657060000|2024-08-14 17:37:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|12
1723657070000|2024-08-14 17:37:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1723657080000|2024-08-14 17:38:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1723657090000|2024-08-14 17:38:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723657190000|2024-08-14 17:39:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723657200000|2024-08-14 17:40:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723657210000|2024-08-14 17:40:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723657220000|2024-08-14 17:40:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723657230000|2024-08-14 17:40:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723657240000|2024-08-14 17:40:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723657250000|2024-08-14 17:40:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723657260000|2024-08-14 17:41:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723657270000|2024-08-14 17:41:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1723657280000|2024-08-14 17:41:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|8
1723657290000|2024-08-14 17:41:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1723657310000|2024-08-14 17:41:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723657420000|2024-08-14 17:43:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723657580000|2024-08-14 17:46:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1723657590000|2024-08-14 17:46:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1723657600000|2024-08-14 17:46:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1723657610000|2024-08-14 17:46:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1723657620000|2024-08-14 17:47:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1723657630000|2024-08-14 17:47:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723657650000|2024-08-14 17:47:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723657660000|2024-08-14 17:47:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723657670000|2024-08-14 17:47:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1723657680000|2024-08-14 17:48:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1723657690000|2024-08-14 17:48:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1723657700000|2024-08-14 17:48:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723657710000|2024-08-14 17:48:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723657720000|2024-08-14 17:48:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1723657730000|2024-08-14 17:48:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723657740000|2024-08-14 17:49:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723657750000|2024-08-14 17:49:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723657760000|2024-08-14 17:49:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723657770000|2024-08-14 17:49:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723657780000|2024-08-14 17:49:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|9
1723657790000|2024-08-14 17:49:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723657800000|2024-08-14 17:50:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723657810000|2024-08-14 17:50:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723657820000|2024-08-14 17:50:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1723657830000|2024-08-14 17:50:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723657840000|2024-08-14 17:50:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|11
1723657850000|2024-08-14 17:50:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723657860000|2024-08-14 17:51:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723657870000|2024-08-14 17:51:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723657890000|2024-08-14 17:51:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723657900000|2024-08-14 17:51:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723657920000|2024-08-14 17:52:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1723657930000|2024-08-14 17:52:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723657940000|2024-08-14 17:52:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1723657950000|2024-08-14 17:52:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723657960000|2024-08-14 17:52:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723657970000|2024-08-14 17:52:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723657980000|2024-08-14 17:53:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|13
1723657990000|2024-08-14 17:53:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723658020000|2024-08-14 17:53:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723658030000|2024-08-14 17:53:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723658040000|2024-08-14 17:54:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723658050000|2024-08-14 17:54:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1723658060000|2024-08-14 17:54:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723658070000|2024-08-14 17:54:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1723658090000|2024-08-14 17:54:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723658100000|2024-08-14 17:55:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723658110000|2024-08-14 17:55:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723658120000|2024-08-14 17:55:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723658130000|2024-08-14 17:55:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723658140000|2024-08-14 17:55:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1723658150000|2024-08-14 17:55:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723658170000|2024-08-14 17:56:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723658240000|2024-08-14 17:57:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723658300000|2024-08-14 17:58:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723658310000|2024-08-14 17:58:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723658320000|2024-08-14 17:58:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1723658330000|2024-08-14 17:58:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723658340000|2024-08-14 17:59:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1723658350000|2024-08-14 17:59:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1723658360000|2024-08-14 17:59:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723658410000|2024-08-14 18:00:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|12
1723658500000|2024-08-14 18:01:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723658510000|2024-08-14 18:01:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1723658520000|2024-08-14 18:02:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723658530000|2024-08-14 18:02:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1723658540000|2024-08-14 18:02:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|9
1723658570000|2024-08-14 18:02:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723658580000|2024-08-14 18:03:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723658590000|2024-08-14 18:03:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723658600000|2024-08-14 18:03:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723658610000|2024-08-14 18:03:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723658620000|2024-08-14 18:03:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723658650000|2024-08-14 18:04:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1723658660000|2024-08-14 18:04:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723658680000|2024-08-14 18:04:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723658710000|2024-08-14 18:05:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1723658720000|2024-08-14 18:05:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723658850000|2024-08-14 18:07:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723658860000|2024-08-14 18:07:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723658870000|2024-08-14 18:07:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723658890000|2024-08-14 18:08:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723658950000|2024-08-14 18:09:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723658960000|2024-08-14 18:09:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723659000000|2024-08-14 18:10:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723659040000|2024-08-14 18:10:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723659060000|2024-08-14 18:11:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|10
1723659070000|2024-08-14 18:11:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723659090000|2024-08-14 18:11:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723659100000|2024-08-14 18:11:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723659280000|2024-08-14 18:14:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723659290000|2024-08-14 18:14:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1723659300000|2024-08-14 18:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1723659310000|2024-08-14 18:15:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1723659320000|2024-08-14 18:15:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1723659330000|2024-08-14 18:15:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1723659350000|2024-08-14 18:15:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723659360000|2024-08-14 18:16:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723659390000|2024-08-14 18:16:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1723659440000|2024-08-14 18:17:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723659460000|2024-08-14 18:17:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723659470000|2024-08-14 18:17:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723659480000|2024-08-14 18:18:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1723659520000|2024-08-14 18:18:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723659530000|2024-08-14 18:18:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723659540000|2024-08-14 18:19:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723659550000|2024-08-14 18:19:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1723659560000|2024-08-14 18:19:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1723659640000|2024-08-14 18:20:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723659660000|2024-08-14 18:21:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723659670000|2024-08-14 18:21:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723659680000|2024-08-14 18:21:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1723659690000|2024-08-14 18:21:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723659710000|2024-08-14 18:21:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723659720000|2024-08-14 18:22:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723659730000|2024-08-14 18:22:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723659740000|2024-08-14 18:22:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723659750000|2024-08-14 18:22:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723659760000|2024-08-14 18:22:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723659890000|2024-08-14 18:24:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723660310000|2024-08-14 18:31:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723660370000|2024-08-14 18:32:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723660500000|2024-08-14 18:35:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1723660510000|2024-08-14 18:35:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1723660520000|2024-08-14 18:35:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723660580000|2024-08-14 18:36:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1723660800000|2024-08-14 18:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723660860000|2024-08-14 18:41:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723660940000|2024-08-14 18:42:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1723660950000|2024-08-14 18:42:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723660960000|2024-08-14 18:42:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1723660970000|2024-08-14 18:42:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1723660980000|2024-08-14 18:43:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1723660990000|2024-08-14 18:43:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1723661030000|2024-08-14 18:43:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723661040000|2024-08-14 18:44:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723661050000|2024-08-14 18:44:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|11
1723661060000|2024-08-14 18:44:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1723661070000|2024-08-14 18:44:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723661080000|2024-08-14 18:44:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|13
1723661090000|2024-08-14 18:44:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|10
1723661100000|2024-08-14 18:45:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723661110000|2024-08-14 18:45:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723661120000|2024-08-14 18:45:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723661130000|2024-08-14 18:45:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723661140000|2024-08-14 18:45:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723661230000|2024-08-14 18:47:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723661270000|2024-08-14 18:47:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723661280000|2024-08-14 18:48:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723661300000|2024-08-14 18:48:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723661310000|2024-08-14 18:48:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723661380000|2024-08-14 18:49:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723661390000|2024-08-14 18:49:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723661400000|2024-08-14 18:50:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723661410000|2024-08-14 18:50:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723661420000|2024-08-14 18:50:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723661480000|2024-08-14 18:51:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723661490000|2024-08-14 18:51:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723661500000|2024-08-14 18:51:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723661510000|2024-08-14 18:51:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723661540000|2024-08-14 18:52:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723661600000|2024-08-14 18:53:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723661670000|2024-08-14 18:54:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723661680000|2024-08-14 18:54:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723661690000|2024-08-14 18:54:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723661710000|2024-08-14 18:55:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1723661720000|2024-08-14 18:55:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1723661730000|2024-08-14 18:55:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723661740000|2024-08-14 18:55:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723661760000|2024-08-14 18:56:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723661780000|2024-08-14 18:56:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723661800000|2024-08-14 18:56:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723661810000|2024-08-14 18:56:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1723661820000|2024-08-14 18:57:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1723661830000|2024-08-14 18:57:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723661940000|2024-08-14 18:59:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723661990000|2024-08-14 18:59:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723662000000|2024-08-14 19:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723662070000|2024-08-14 19:01:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1723662080000|2024-08-14 19:01:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1723662090000|2024-08-14 19:01:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723662100000|2024-08-14 19:01:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723662120000|2024-08-14 19:02:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723662130000|2024-08-14 19:02:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1723662140000|2024-08-14 19:02:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723662290000|2024-08-14 19:04:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723662310000|2024-08-14 19:05:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723662320000|2024-08-14 19:05:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723662340000|2024-08-14 19:05:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723662450000|2024-08-14 19:07:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723662500000|2024-08-14 19:08:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723662510000|2024-08-14 19:08:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1723662520000|2024-08-14 19:08:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1723662530000|2024-08-14 19:08:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723662600000|2024-08-14 19:10:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1723662610000|2024-08-14 19:10:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|9
1723662620000|2024-08-14 19:10:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1723662630000|2024-08-14 19:10:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723662640000|2024-08-14 19:10:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723662650000|2024-08-14 19:10:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1723662680000|2024-08-14 19:11:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723662690000|2024-08-14 19:11:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723662700000|2024-08-14 19:11:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723662710000|2024-08-14 19:11:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723662720000|2024-08-14 19:12:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723662730000|2024-08-14 19:12:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723662740000|2024-08-14 19:12:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1723662750000|2024-08-14 19:12:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723662760000|2024-08-14 19:12:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1723662770000|2024-08-14 19:12:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1723662780000|2024-08-14 19:13:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723662790000|2024-08-14 19:13:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723662800000|2024-08-14 19:13:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|10
1723662880000|2024-08-14 19:14:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723662910000|2024-08-14 19:15:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723662920000|2024-08-14 19:15:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723662930000|2024-08-14 19:15:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723662950000|2024-08-14 19:15:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1723662960000|2024-08-14 19:16:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1723662970000|2024-08-14 19:16:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723662990000|2024-08-14 19:16:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723663000000|2024-08-14 19:16:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723663030000|2024-08-14 19:17:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723663040000|2024-08-14 19:17:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723663050000|2024-08-14 19:17:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1723663060000|2024-08-14 19:17:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723663070000|2024-08-14 19:17:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723663090000|2024-08-14 19:18:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1723663290000|2024-08-14 19:21:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723663300000|2024-08-14 19:21:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723663380000|2024-08-14 19:23:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723663390000|2024-08-14 19:23:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723663400000|2024-08-14 19:23:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723663410000|2024-08-14 19:23:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1723663420000|2024-08-14 19:23:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723663430000|2024-08-14 19:23:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|10
1723663440000|2024-08-14 19:24:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1723663460000|2024-08-14 19:24:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723663500000|2024-08-14 19:25:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1723663510000|2024-08-14 19:25:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1723663520000|2024-08-14 19:25:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1723663550000|2024-08-14 19:25:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723663800000|2024-08-14 19:30:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723663820000|2024-08-14 19:30:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1723663850000|2024-08-14 19:30:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1723663860000|2024-08-14 19:31:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723663890000|2024-08-14 19:31:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723663900000|2024-08-14 19:31:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723663930000|2024-08-14 19:32:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1723663940000|2024-08-14 19:32:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723664150000|2024-08-14 19:35:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723664160000|2024-08-14 19:36:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723664180000|2024-08-14 19:36:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723664190000|2024-08-14 19:36:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723664200000|2024-08-14 19:36:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1723664210000|2024-08-14 19:36:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1723664220000|2024-08-14 19:37:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723664290000|2024-08-14 19:38:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1723664300000|2024-08-14 19:38:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1723664350000|2024-08-14 19:39:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723664360000|2024-08-14 19:39:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723664380000|2024-08-14 19:39:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723664390000|2024-08-14 19:39:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1723664400000|2024-08-14 19:40:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723664410000|2024-08-14 19:40:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1723664450000|2024-08-14 19:40:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723664460000|2024-08-14 19:41:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723664520000|2024-08-14 19:42:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723664530000|2024-08-14 19:42:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723664540000|2024-08-14 19:42:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723664550000|2024-08-14 19:42:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723664560000|2024-08-14 19:42:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723664740000|2024-08-14 19:45:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1723664750000|2024-08-14 19:45:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1723664760000|2024-08-14 19:46:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1723664770000|2024-08-14 19:46:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1723664780000|2024-08-14 19:46:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1723664790000|2024-08-14 19:46:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1723664800000|2024-08-14 19:46:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1723664810000|2024-08-14 19:46:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723664830000|2024-08-14 19:47:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723664840000|2024-08-14 19:47:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|11
1723664850000|2024-08-14 19:47:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1723664880000|2024-08-14 19:48:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723664890000|2024-08-14 19:48:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723664910000|2024-08-14 19:48:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723664920000|2024-08-14 19:48:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723664940000|2024-08-14 19:49:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723664950000|2024-08-14 19:49:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723664980000|2024-08-14 19:49:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1723664990000|2024-08-14 19:49:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1723665010000|2024-08-14 19:50:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723665300000|2024-08-14 19:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723665330000|2024-08-14 19:55:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723665350000|2024-08-14 19:55:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723665540000|2024-08-14 19:59:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723665550000|2024-08-14 19:59:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723665560000|2024-08-14 19:59:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723665570000|2024-08-14 19:59:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1723665600000|2024-08-14 20:00:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723665610000|2024-08-14 20:00:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723665630000|2024-08-14 20:00:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1723665640000|2024-08-14 20:00:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|12
1723665650000|2024-08-14 20:00:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1723665670000|2024-08-14 20:01:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723665680000|2024-08-14 20:01:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1723665690000|2024-08-14 20:01:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723665700000|2024-08-14 20:01:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723665710000|2024-08-14 20:01:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723665780000|2024-08-14 20:03:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723665790000|2024-08-14 20:03:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|11
1723665810000|2024-08-14 20:03:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723665820000|2024-08-14 20:03:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723665840000|2024-08-14 20:04:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1723665850000|2024-08-14 20:04:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723665860000|2024-08-14 20:04:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723665880000|2024-08-14 20:04:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723665910000|2024-08-14 20:05:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723665930000|2024-08-14 20:05:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723665940000|2024-08-14 20:05:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1723665950000|2024-08-14 20:05:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723665960000|2024-08-14 20:06:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723665990000|2024-08-14 20:06:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723666000000|2024-08-14 20:06:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1723666010000|2024-08-14 20:06:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1723666020000|2024-08-14 20:07:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1723666040000|2024-08-14 20:07:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723666050000|2024-08-14 20:07:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723666060000|2024-08-14 20:07:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1723666080000|2024-08-14 20:08:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1723666090000|2024-08-14 20:08:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723666150000|2024-08-14 20:09:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723666200000|2024-08-14 20:10:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723666210000|2024-08-14 20:10:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1723666230000|2024-08-14 20:10:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723666270000|2024-08-14 20:11:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723666280000|2024-08-14 20:11:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723666290000|2024-08-14 20:11:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1723666310000|2024-08-14 20:11:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723666390000|2024-08-14 20:13:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723666410000|2024-08-14 20:13:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723666510000|2024-08-14 20:15:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1723666520000|2024-08-14 20:15:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723666540000|2024-08-14 20:15:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723666550000|2024-08-14 20:15:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1723666560000|2024-08-14 20:16:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723666600000|2024-08-14 20:16:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723666610000|2024-08-14 20:16:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723666720000|2024-08-14 20:18:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723666730000|2024-08-14 20:18:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1723666760000|2024-08-14 20:19:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1723666770000|2024-08-14 20:19:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723666800000|2024-08-14 20:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723666820000|2024-08-14 20:20:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723666830000|2024-08-14 20:20:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723666930000|2024-08-14 20:22:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723667220000|2024-08-14 20:27:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723667250000|2024-08-14 20:27:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723667390000|2024-08-14 20:29:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723667420000|2024-08-14 20:30:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723667440000|2024-08-14 20:30:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723667560000|2024-08-14 20:32:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723667640000|2024-08-14 20:34:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723667910000|2024-08-14 20:38:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723668210000|2024-08-14 20:43:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723668220000|2024-08-14 20:43:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723668230000|2024-08-14 20:43:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|9
1723668420000|2024-08-14 20:47:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723668530000|2024-08-14 20:48:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723668540000|2024-08-14 20:49:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723668550000|2024-08-14 20:49:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723668580000|2024-08-14 20:49:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723668710000|2024-08-14 20:51:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1723668720000|2024-08-14 20:52:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723669060000|2024-08-14 20:57:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723669090000|2024-08-14 20:58:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723669120000|2024-08-14 20:58:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723669130000|2024-08-14 20:58:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723669150000|2024-08-14 20:59:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723669420000|2024-08-14 21:03:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723669780000|2024-08-14 21:09:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723669860000|2024-08-14 21:11:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723670020000|2024-08-14 21:13:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1723670030000|2024-08-14 21:13:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|10
1723670040000|2024-08-14 21:14:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723670070000|2024-08-14 21:14:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1723670100000|2024-08-14 21:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723670110000|2024-08-14 21:15:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1723670120000|2024-08-14 21:15:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723670240000|2024-08-14 21:17:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723670250000|2024-08-14 21:17:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723670260000|2024-08-14 21:17:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723670270000|2024-08-14 21:17:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1723670750000|2024-08-14 21:25:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1723670760000|2024-08-14 21:26:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723671290000|2024-08-14 21:34:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723671840000|2024-08-14 21:44:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723672620000|2024-08-14 21:57:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723672700000|2024-08-14 21:58:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1723672710000|2024-08-14 21:58:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723672720000|2024-08-14 21:58:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723672890000|2024-08-14 22:01:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723672900000|2024-08-14 22:01:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723672960000|2024-08-14 22:02:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723672980000|2024-08-14 22:03:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723673000000|2024-08-14 22:03:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723673010000|2024-08-14 22:03:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723673020000|2024-08-14 22:03:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723673040000|2024-08-14 22:04:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723673050000|2024-08-14 22:04:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1723673060000|2024-08-14 22:04:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723673090000|2024-08-14 22:04:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723673100000|2024-08-14 22:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1723673110000|2024-08-14 22:05:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723673120000|2024-08-14 22:05:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723673130000|2024-08-14 22:05:30|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|5
1723673140000|2024-08-14 22:05:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1723673150000|2024-08-14 22:05:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1723673160000|2024-08-14 22:06:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723673170000|2024-08-14 22:06:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723673190000|2024-08-14 22:06:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723673210000|2024-08-14 22:06:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723673220000|2024-08-14 22:07:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1723673240000|2024-08-14 22:07:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723673420000|2024-08-14 22:10:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723673440000|2024-08-14 22:10:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723673480000|2024-08-14 22:11:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1723673500000|2024-08-14 22:11:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723673590000|2024-08-14 22:13:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1723673600000|2024-08-14 22:13:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1723673660000|2024-08-14 22:14:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723673760000|2024-08-14 22:16:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723673770000|2024-08-14 22:16:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723673810000|2024-08-14 22:16:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723673820000|2024-08-14 22:17:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1723673830000|2024-08-14 22:17:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723673970000|2024-08-14 22:19:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723673990000|2024-08-14 22:19:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723674060000|2024-08-14 22:21:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723674220000|2024-08-14 22:23:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723674390000|2024-08-14 22:26:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723674660000|2024-08-14 22:31:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723674670000|2024-08-14 22:31:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723674690000|2024-08-14 22:31:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723674730000|2024-08-14 22:32:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723674790000|2024-08-14 22:33:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723674820000|2024-08-14 22:33:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723674830000|2024-08-14 22:33:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723674840000|2024-08-14 22:34:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723674950000|2024-08-14 22:35:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723674970000|2024-08-14 22:36:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723674980000|2024-08-14 22:36:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723675120000|2024-08-14 22:38:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723675220000|2024-08-14 22:40:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723675320000|2024-08-14 22:42:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|14
1723675330000|2024-08-14 22:42:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723675340000|2024-08-14 22:42:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1723675350000|2024-08-14 22:42:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723675380000|2024-08-14 22:43:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723675390000|2024-08-14 22:43:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723675450000|2024-08-14 22:44:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723675470000|2024-08-14 22:44:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723675590000|2024-08-14 22:46:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723675610000|2024-08-14 22:46:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723675620000|2024-08-14 22:47:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723675670000|2024-08-14 22:47:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|12
1723675690000|2024-08-14 22:48:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723675700000|2024-08-14 22:48:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1723675710000|2024-08-14 22:48:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723675820000|2024-08-14 22:50:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723675830000|2024-08-14 22:50:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723675860000|2024-08-14 22:51:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1723675870000|2024-08-14 22:51:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723675880000|2024-08-14 22:51:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1723675970000|2024-08-14 22:52:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723675980000|2024-08-14 22:53:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1723675990000|2024-08-14 22:53:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1723676000000|2024-08-14 22:53:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723676010000|2024-08-14 22:53:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1723676020000|2024-08-14 22:53:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723676450000|2024-08-14 23:00:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723676580000|2024-08-14 23:03:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723676590000|2024-08-14 23:03:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723676600000|2024-08-14 23:03:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723676610000|2024-08-14 23:03:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723676710000|2024-08-14 23:05:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723676730000|2024-08-14 23:05:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723676800000|2024-08-14 23:06:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723676840000|2024-08-14 23:07:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723676920000|2024-08-14 23:08:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723677150000|2024-08-14 23:12:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723677160000|2024-08-14 23:12:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723677170000|2024-08-14 23:12:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723677180000|2024-08-14 23:13:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723677350000|2024-08-14 23:15:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723677360000|2024-08-14 23:16:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723677380000|2024-08-14 23:16:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1723677390000|2024-08-14 23:16:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723677410000|2024-08-14 23:16:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723677450000|2024-08-14 23:17:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723677630000|2024-08-14 23:20:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723677800000|2024-08-14 23:23:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1723677920000|2024-08-14 23:25:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1723677960000|2024-08-14 23:26:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723677970000|2024-08-14 23:26:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723677980000|2024-08-14 23:26:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723678050000|2024-08-14 23:27:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723678120000|2024-08-14 23:28:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723678200000|2024-08-14 23:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723678210000|2024-08-14 23:30:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723678230000|2024-08-14 23:30:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723678240000|2024-08-14 23:30:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723678650000|2024-08-14 23:37:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723678710000|2024-08-14 23:38:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723678900000|2024-08-14 23:41:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723679140000|2024-08-14 23:45:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723679160000|2024-08-14 23:46:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723679190000|2024-08-14 23:46:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723679220000|2024-08-14 23:47:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723679230000|2024-08-14 23:47:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723679320000|2024-08-14 23:48:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723679580000|2024-08-14 23:53:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723679700000|2024-08-14 23:55:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723679710000|2024-08-14 23:55:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723679730000|2024-08-14 23:55:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723679760000|2024-08-14 23:56:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723679770000|2024-08-14 23:56:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723679800000|2024-08-14 23:56:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723679980000|2024-08-14 23:59:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723679990000|2024-08-14 23:59:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723680010000|2024-08-15 00:00:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723680020000|2024-08-15 00:00:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723680060000|2024-08-15 00:01:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723680190000|2024-08-15 00:03:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723680230000|2024-08-15 00:03:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723680310000|2024-08-15 00:05:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723680320000|2024-08-15 00:05:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723680350000|2024-08-15 00:05:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723680370000|2024-08-15 00:06:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723680380000|2024-08-15 00:06:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723680390000|2024-08-15 00:06:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723680400000|2024-08-15 00:06:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1723680410000|2024-08-15 00:06:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723680420000|2024-08-15 00:07:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1723680450000|2024-08-15 00:07:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723680460000|2024-08-15 00:07:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1723680510000|2024-08-15 00:08:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723680600000|2024-08-15 00:10:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1723680620000|2024-08-15 00:10:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723680640000|2024-08-15 00:10:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723680670000|2024-08-15 00:11:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723680680000|2024-08-15 00:11:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723680720000|2024-08-15 00:12:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1723680740000|2024-08-15 00:12:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723680750000|2024-08-15 00:12:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723680850000|2024-08-15 00:14:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723680940000|2024-08-15 00:15:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723680950000|2024-08-15 00:15:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723681000000|2024-08-15 00:16:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723681010000|2024-08-15 00:16:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723681030000|2024-08-15 00:17:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723681080000|2024-08-15 00:18:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723681110000|2024-08-15 00:18:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723681180000|2024-08-15 00:19:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723681270000|2024-08-15 00:21:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723681330000|2024-08-15 00:22:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723681340000|2024-08-15 00:22:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723681350000|2024-08-15 00:22:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723681500000|2024-08-15 00:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723681510000|2024-08-15 00:25:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1723681520000|2024-08-15 00:25:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723681710000|2024-08-15 00:28:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723681810000|2024-08-15 00:30:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723681890000|2024-08-15 00:31:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723682080000|2024-08-15 00:34:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723682230000|2024-08-15 00:37:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723682240000|2024-08-15 00:37:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723682250000|2024-08-15 00:37:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723682330000|2024-08-15 00:38:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723682360000|2024-08-15 00:39:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723682380000|2024-08-15 00:39:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723682410000|2024-08-15 00:40:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723682420000|2024-08-15 00:40:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723682450000|2024-08-15 00:40:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723682470000|2024-08-15 00:41:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723682480000|2024-08-15 00:41:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1723682580000|2024-08-15 00:43:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723682630000|2024-08-15 00:43:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723682660000|2024-08-15 00:44:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723682770000|2024-08-15 00:46:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723682780000|2024-08-15 00:46:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723682790000|2024-08-15 00:46:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723682910000|2024-08-15 00:48:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723683060000|2024-08-15 00:51:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723683090000|2024-08-15 00:51:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723683320000|2024-08-15 00:55:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723683340000|2024-08-15 00:55:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1723683350000|2024-08-15 00:55:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|18
1723683360000|2024-08-15 00:56:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723683370000|2024-08-15 00:56:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723683400000|2024-08-15 00:56:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723683430000|2024-08-15 00:57:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723683450000|2024-08-15 00:57:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1723683460000|2024-08-15 00:57:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723683470000|2024-08-15 00:57:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1723683490000|2024-08-15 00:58:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723683510000|2024-08-15 00:58:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1723683520000|2024-08-15 00:58:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723683550000|2024-08-15 00:59:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723683560000|2024-08-15 00:59:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723683570000|2024-08-15 00:59:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723683600000|2024-08-15 01:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723683670000|2024-08-15 01:01:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723683680000|2024-08-15 01:01:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1723683690000|2024-08-15 01:01:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723683700000|2024-08-15 01:01:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723683710000|2024-08-15 01:01:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1723683870000|2024-08-15 01:04:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723683880000|2024-08-15 01:04:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1723683910000|2024-08-15 01:05:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1723684000000|2024-08-15 01:06:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1723684010000|2024-08-15 01:06:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1723684090000|2024-08-15 01:08:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723684120000|2024-08-15 01:08:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1723684130000|2024-08-15 01:08:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1723684140000|2024-08-15 01:09:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723684200000|2024-08-15 01:10:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723684220000|2024-08-15 01:10:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723684320000|2024-08-15 01:12:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723684370000|2024-08-15 01:12:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|9
1723684550000|2024-08-15 01:15:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723684600000|2024-08-15 01:16:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723684610000|2024-08-15 01:16:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723684650000|2024-08-15 01:17:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723684670000|2024-08-15 01:17:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723684690000|2024-08-15 01:18:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723684830000|2024-08-15 01:20:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723684840000|2024-08-15 01:20:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723684850000|2024-08-15 01:20:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1723684860000|2024-08-15 01:21:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1723684870000|2024-08-15 01:21:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723684890000|2024-08-15 01:21:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723684920000|2024-08-15 01:22:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723685040000|2024-08-15 01:24:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1723685050000|2024-08-15 01:24:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|11
1723685060000|2024-08-15 01:24:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723685240000|2024-08-15 01:27:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723685300000|2024-08-15 01:28:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723685310000|2024-08-15 01:28:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723685320000|2024-08-15 01:28:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1723685350000|2024-08-15 01:29:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723685390000|2024-08-15 01:29:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723685400000|2024-08-15 01:30:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1723685410000|2024-08-15 01:30:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723685430000|2024-08-15 01:30:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723685440000|2024-08-15 01:30:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723685720000|2024-08-15 01:35:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723685730000|2024-08-15 01:35:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723685740000|2024-08-15 01:35:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1723686040000|2024-08-15 01:40:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1723686050000|2024-08-15 01:40:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723686090000|2024-08-15 01:41:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723686100000|2024-08-15 01:41:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1723686110000|2024-08-15 01:41:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1723686120000|2024-08-15 01:42:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1723686320000|2024-08-15 01:45:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723686340000|2024-08-15 01:45:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723686350000|2024-08-15 01:45:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723686370000|2024-08-15 01:46:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723686580000|2024-08-15 01:49:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723686620000|2024-08-15 01:50:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723686640000|2024-08-15 01:50:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723686750000|2024-08-15 01:52:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723686790000|2024-08-15 01:53:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723686800000|2024-08-15 01:53:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723686870000|2024-08-15 01:54:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723686900000|2024-08-15 01:55:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723686940000|2024-08-15 01:55:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723686960000|2024-08-15 01:56:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723687020000|2024-08-15 01:57:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723687030000|2024-08-15 01:57:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1723687040000|2024-08-15 01:57:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1723687050000|2024-08-15 01:57:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723687070000|2024-08-15 01:57:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723687120000|2024-08-15 01:58:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723687130000|2024-08-15 01:58:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1723687140000|2024-08-15 01:59:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723687170000|2024-08-15 01:59:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1723687180000|2024-08-15 01:59:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|10
1723687190000|2024-08-15 01:59:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723687240000|2024-08-15 02:00:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723687280000|2024-08-15 02:01:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723687290000|2024-08-15 02:01:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1723687300000|2024-08-15 02:01:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723687310000|2024-08-15 02:01:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1723687320000|2024-08-15 02:02:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723687330000|2024-08-15 02:02:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723687340000|2024-08-15 02:02:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1723687350000|2024-08-15 02:02:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723687360000|2024-08-15 02:02:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723687370000|2024-08-15 02:02:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723687390000|2024-08-15 02:03:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723687410000|2024-08-15 02:03:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723687440000|2024-08-15 02:04:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1723687450000|2024-08-15 02:04:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723687470000|2024-08-15 02:04:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1723687520000|2024-08-15 02:05:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|9
1723687530000|2024-08-15 02:05:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723687580000|2024-08-15 02:06:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723687640000|2024-08-15 02:07:20|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|3
1723687650000|2024-08-15 02:07:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723687670000|2024-08-15 02:07:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723687680000|2024-08-15 02:08:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723687700000|2024-08-15 02:08:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723687710000|2024-08-15 02:08:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723687720000|2024-08-15 02:08:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723687740000|2024-08-15 02:09:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723687770000|2024-08-15 02:09:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723687800000|2024-08-15 02:10:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723687860000|2024-08-15 02:11:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723688090000|2024-08-15 02:14:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723688100000|2024-08-15 02:15:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|10
1723688180000|2024-08-15 02:16:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1723688190000|2024-08-15 02:16:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|12
1723688200000|2024-08-15 02:16:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723688270000|2024-08-15 02:17:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723688300000|2024-08-15 02:18:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723688310000|2024-08-15 02:18:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1723688330000|2024-08-15 02:18:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723688340000|2024-08-15 02:19:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723688350000|2024-08-15 02:19:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723688360000|2024-08-15 02:19:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723688400000|2024-08-15 02:20:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1723688410000|2024-08-15 02:20:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723688430000|2024-08-15 02:20:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1723688450000|2024-08-15 02:20:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723688640000|2024-08-15 02:24:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723688650000|2024-08-15 02:24:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1723688730000|2024-08-15 02:25:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723688840000|2024-08-15 02:27:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1723688850000|2024-08-15 02:27:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723688880000|2024-08-15 02:28:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1723688890000|2024-08-15 02:28:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|10
1723688900000|2024-08-15 02:28:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|13
1723688910000|2024-08-15 02:28:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723688930000|2024-08-15 02:28:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723689030000|2024-08-15 02:30:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723689110000|2024-08-15 02:31:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723689130000|2024-08-15 02:32:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723689140000|2024-08-15 02:32:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723689150000|2024-08-15 02:32:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1723689180000|2024-08-15 02:33:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723689190000|2024-08-15 02:33:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|10
1723689220000|2024-08-15 02:33:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723689280000|2024-08-15 02:34:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723689290000|2024-08-15 02:34:50|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1723689350000|2024-08-15 02:35:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1723689360000|2024-08-15 02:36:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1723689370000|2024-08-15 02:36:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723689380000|2024-08-15 02:36:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1723689390000|2024-08-15 02:36:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723689420000|2024-08-15 02:37:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723689470000|2024-08-15 02:37:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723689550000|2024-08-15 02:39:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723689660000|2024-08-15 02:41:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723689710000|2024-08-15 02:41:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723689750000|2024-08-15 02:42:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1723689770000|2024-08-15 02:42:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723689790000|2024-08-15 02:43:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723689810000|2024-08-15 02:43:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|10
1723689820000|2024-08-15 02:43:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1723689830000|2024-08-15 02:43:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|10
1723689900000|2024-08-15 02:45:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723689910000|2024-08-15 02:45:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|12
1723689920000|2024-08-15 02:45:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1723689930000|2024-08-15 02:45:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1723689940000|2024-08-15 02:45:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723689960000|2024-08-15 02:46:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723689970000|2024-08-15 02:46:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723689980000|2024-08-15 02:46:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723689990000|2024-08-15 02:46:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723690190000|2024-08-15 02:49:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723690200000|2024-08-15 02:50:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723690210000|2024-08-15 02:50:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723690220000|2024-08-15 02:50:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723690230000|2024-08-15 02:50:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1723690240000|2024-08-15 02:50:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723690280000|2024-08-15 02:51:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723690290000|2024-08-15 02:51:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723690300000|2024-08-15 02:51:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1723690310000|2024-08-15 02:51:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1723690320000|2024-08-15 02:52:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1723690330000|2024-08-15 02:52:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1723690350000|2024-08-15 02:52:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723690370000|2024-08-15 02:52:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723690380000|2024-08-15 02:53:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723690450000|2024-08-15 02:54:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723690460000|2024-08-15 02:54:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723690480000|2024-08-15 02:54:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1723690500000|2024-08-15 02:55:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1723690510000|2024-08-15 02:55:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723690560000|2024-08-15 02:56:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723690630000|2024-08-15 02:57:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723690640000|2024-08-15 02:57:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723690650000|2024-08-15 02:57:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723690660000|2024-08-15 02:57:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1723690700000|2024-08-15 02:58:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1723690930000|2024-08-15 03:02:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723691010000|2024-08-15 03:03:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723691100000|2024-08-15 03:05:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723691220000|2024-08-15 03:07:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723691240000|2024-08-15 03:07:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723691250000|2024-08-15 03:07:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1723691260000|2024-08-15 03:07:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723691270000|2024-08-15 03:07:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723691380000|2024-08-15 03:09:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723691680000|2024-08-15 03:14:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723691800000|2024-08-15 03:16:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723691810000|2024-08-15 03:16:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723691820000|2024-08-15 03:17:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723691830000|2024-08-15 03:17:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723691840000|2024-08-15 03:17:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723691850000|2024-08-15 03:17:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723691860000|2024-08-15 03:17:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723691870000|2024-08-15 03:17:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723692320000|2024-08-15 03:25:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723693070000|2024-08-15 03:37:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1723693080000|2024-08-15 03:38:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723693130000|2024-08-15 03:38:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723693270000|2024-08-15 03:41:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723693280000|2024-08-15 03:41:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723693290000|2024-08-15 03:41:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723693300000|2024-08-15 03:41:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723693340000|2024-08-15 03:42:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723693360000|2024-08-15 03:42:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723693370000|2024-08-15 03:42:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1723693400000|2024-08-15 03:43:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723693470000|2024-08-15 03:44:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723693540000|2024-08-15 03:45:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723693550000|2024-08-15 03:45:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723693560000|2024-08-15 03:46:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723693570000|2024-08-15 03:46:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723693580000|2024-08-15 03:46:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723693920000|2024-08-15 03:52:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723693930000|2024-08-15 03:52:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723693940000|2024-08-15 03:52:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723693950000|2024-08-15 03:52:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723693970000|2024-08-15 03:52:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723693980000|2024-08-15 03:53:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1723693990000|2024-08-15 03:53:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723694040000|2024-08-15 03:54:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723694050000|2024-08-15 03:54:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723694060000|2024-08-15 03:54:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723694070000|2024-08-15 03:54:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723694100000|2024-08-15 03:55:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723694120000|2024-08-15 03:55:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723694140000|2024-08-15 03:55:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723694300000|2024-08-15 03:58:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723694370000|2024-08-15 03:59:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723694400000|2024-08-15 04:00:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723694470000|2024-08-15 04:01:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723694730000|2024-08-15 04:05:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723694920000|2024-08-15 04:08:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723694930000|2024-08-15 04:08:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723695000000|2024-08-15 04:10:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723695040000|2024-08-15 04:10:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723695130000|2024-08-15 04:12:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723695140000|2024-08-15 04:12:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723695160000|2024-08-15 04:12:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1723695500000|2024-08-15 04:18:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723695510000|2024-08-15 04:18:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723695520000|2024-08-15 04:18:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723695540000|2024-08-15 04:19:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723695550000|2024-08-15 04:19:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723695560000|2024-08-15 04:19:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723695580000|2024-08-15 04:19:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1723695590000|2024-08-15 04:19:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|9
1723695600000|2024-08-15 04:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1723695610000|2024-08-15 04:20:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1723695640000|2024-08-15 04:20:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1723695910000|2024-08-15 04:25:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1723695930000|2024-08-15 04:25:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723695940000|2024-08-15 04:25:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1723696230000|2024-08-15 04:30:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1723696250000|2024-08-15 04:30:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723696260000|2024-08-15 04:31:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723696330000|2024-08-15 04:32:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723696370000|2024-08-15 04:32:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1723696470000|2024-08-15 04:34:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1723696480000|2024-08-15 04:34:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1723696510000|2024-08-15 04:35:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1723696550000|2024-08-15 04:35:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723696580000|2024-08-15 04:36:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723696760000|2024-08-15 04:39:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723696770000|2024-08-15 04:39:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723696850000|2024-08-15 04:40:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723696910000|2024-08-15 04:41:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723697020000|2024-08-15 04:43:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723697060000|2024-08-15 04:44:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723697070000|2024-08-15 04:44:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1723697090000|2024-08-15 04:44:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723697100000|2024-08-15 04:45:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723697250000|2024-08-15 04:47:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723697490000|2024-08-15 04:51:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723697500000|2024-08-15 04:51:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723697510000|2024-08-15 04:51:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1723697520000|2024-08-15 04:52:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1723697530000|2024-08-15 04:52:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1723697560000|2024-08-15 04:52:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|9
1723697570000|2024-08-15 04:52:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1723697580000|2024-08-15 04:53:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1723697740000|2024-08-15 04:55:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723697750000|2024-08-15 04:55:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723697760000|2024-08-15 04:56:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1723697800000|2024-08-15 04:56:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723697820000|2024-08-15 04:57:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1723697830000|2024-08-15 04:57:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1723697840000|2024-08-15 04:57:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1723697850000|2024-08-15 04:57:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1723697860000|2024-08-15 04:57:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1723697870000|2024-08-15 04:57:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1723697960000|2024-08-15 04:59:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723698040000|2024-08-15 05:00:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1723698060000|2024-08-15 05:01:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723698070000|2024-08-15 05:01:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1723698120000|2024-08-15 05:02:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1723698140000|2024-08-15 05:02:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1723698160000|2024-08-15 05:02:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1723698170000|2024-08-15 05:02:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723698300000|2024-08-15 05:05:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723698310000|2024-08-15 05:05:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|8
1723698320000|2024-08-15 05:05:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1723698810000|2024-08-15 05:13:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723698910000|2024-08-15 05:15:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723698950000|2024-08-15 05:15:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723699040000|2024-08-15 05:17:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723699070000|2024-08-15 05:17:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1723699160000|2024-08-15 05:19:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1723699200000|2024-08-15 05:20:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723699230000|2024-08-15 05:20:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723699240000|2024-08-15 05:20:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723699250000|2024-08-15 05:20:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723699290000|2024-08-15 05:21:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723699300000|2024-08-15 05:21:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723699310000|2024-08-15 05:21:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|13
1723699320000|2024-08-15 05:22:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723699330000|2024-08-15 05:22:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723699350000|2024-08-15 05:22:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1723699360000|2024-08-15 05:22:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723699380000|2024-08-15 05:23:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1723699390000|2024-08-15 05:23:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1723699400000|2024-08-15 05:23:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723699730000|2024-08-15 05:28:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723699760000|2024-08-15 05:29:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723699780000|2024-08-15 05:29:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723699880000|2024-08-15 05:31:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723699890000|2024-08-15 05:31:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1723699920000|2024-08-15 05:32:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723699930000|2024-08-15 05:32:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1723700000000|2024-08-15 05:33:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723700020000|2024-08-15 05:33:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723700140000|2024-08-15 05:35:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1723700160000|2024-08-15 05:36:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1723700170000|2024-08-15 05:36:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723700190000|2024-08-15 05:36:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1723700200000|2024-08-15 05:36:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1723700220000|2024-08-15 05:37:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723700240000|2024-08-15 05:37:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723700310000|2024-08-15 05:38:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723700340000|2024-08-15 05:39:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723700540000|2024-08-15 05:42:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723700790000|2024-08-15 05:46:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723700850000|2024-08-15 05:47:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723700950000|2024-08-15 05:49:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723700960000|2024-08-15 05:49:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723700970000|2024-08-15 05:49:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723701150000|2024-08-15 05:52:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723701340000|2024-08-15 05:55:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723701350000|2024-08-15 05:55:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723701430000|2024-08-15 05:57:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723701620000|2024-08-15 06:00:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1723701680000|2024-08-15 06:01:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723701710000|2024-08-15 06:01:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723701720000|2024-08-15 06:02:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723701730000|2024-08-15 06:02:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1723701740000|2024-08-15 06:02:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723701750000|2024-08-15 06:02:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723701770000|2024-08-15 06:02:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723701780000|2024-08-15 06:03:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723701890000|2024-08-15 06:04:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723701930000|2024-08-15 06:05:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723701940000|2024-08-15 06:05:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1723701990000|2024-08-15 06:06:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723702010000|2024-08-15 06:06:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723702020000|2024-08-15 06:07:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723702120000|2024-08-15 06:08:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723702140000|2024-08-15 06:09:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723702230000|2024-08-15 06:10:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723702240000|2024-08-15 06:10:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723702250000|2024-08-15 06:10:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723702260000|2024-08-15 06:11:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723702270000|2024-08-15 06:11:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723702280000|2024-08-15 06:11:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723702300000|2024-08-15 06:11:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723702340000|2024-08-15 06:12:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723702350000|2024-08-15 06:12:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|9
1723702360000|2024-08-15 06:12:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1723702370000|2024-08-15 06:12:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1723702380000|2024-08-15 06:13:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1723702550000|2024-08-15 06:15:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723702570000|2024-08-15 06:16:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1723702640000|2024-08-15 06:17:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723702650000|2024-08-15 06:17:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723702660000|2024-08-15 06:17:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723702670000|2024-08-15 06:17:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1723702680000|2024-08-15 06:18:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723702940000|2024-08-15 06:22:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723702950000|2024-08-15 06:22:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1723702960000|2024-08-15 06:22:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1723702970000|2024-08-15 06:22:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1723702980000|2024-08-15 06:23:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723702990000|2024-08-15 06:23:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723703000000|2024-08-15 06:23:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723703050000|2024-08-15 06:24:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723703070000|2024-08-15 06:24:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723703080000|2024-08-15 06:24:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723703150000|2024-08-15 06:25:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723703170000|2024-08-15 06:26:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723703280000|2024-08-15 06:28:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723703290000|2024-08-15 06:28:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1723703300000|2024-08-15 06:28:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723703320000|2024-08-15 06:28:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723703350000|2024-08-15 06:29:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723703360000|2024-08-15 06:29:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723703400000|2024-08-15 06:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723703530000|2024-08-15 06:32:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723703570000|2024-08-15 06:32:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723703610000|2024-08-15 06:33:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723703630000|2024-08-15 06:33:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1723703640000|2024-08-15 06:34:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723703650000|2024-08-15 06:34:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723703660000|2024-08-15 06:34:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1723703670000|2024-08-15 06:34:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723703740000|2024-08-15 06:35:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723703750000|2024-08-15 06:35:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723703810000|2024-08-15 06:36:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723703820000|2024-08-15 06:37:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723703850000|2024-08-15 06:37:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1723703900000|2024-08-15 06:38:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723703920000|2024-08-15 06:38:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1723703930000|2024-08-15 06:38:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723704020000|2024-08-15 06:40:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723704030000|2024-08-15 06:40:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1723704060000|2024-08-15 06:41:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1723704070000|2024-08-15 06:41:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1723704090000|2024-08-15 06:41:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723704110000|2024-08-15 06:41:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723704200000|2024-08-15 06:43:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723704210000|2024-08-15 06:43:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|9
1723704370000|2024-08-15 06:46:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723704390000|2024-08-15 06:46:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723704400000|2024-08-15 06:46:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723704430000|2024-08-15 06:47:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723704450000|2024-08-15 06:47:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723704470000|2024-08-15 06:47:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723704480000|2024-08-15 06:48:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723704500000|2024-08-15 06:48:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1723704510000|2024-08-15 06:48:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723704560000|2024-08-15 06:49:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723704650000|2024-08-15 06:50:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723704730000|2024-08-15 06:52:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723704820000|2024-08-15 06:53:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1723704830000|2024-08-15 06:53:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723704890000|2024-08-15 06:54:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723704910000|2024-08-15 06:55:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723705030000|2024-08-15 06:57:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723705060000|2024-08-15 06:57:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723705090000|2024-08-15 06:58:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723705100000|2024-08-15 06:58:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1723705110000|2024-08-15 06:58:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723705120000|2024-08-15 06:58:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723705240000|2024-08-15 07:00:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723705250000|2024-08-15 07:00:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723705260000|2024-08-15 07:01:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723705330000|2024-08-15 07:02:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1723705340000|2024-08-15 07:02:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1723705440000|2024-08-15 07:04:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723705530000|2024-08-15 07:05:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723705560000|2024-08-15 07:06:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723705590000|2024-08-15 07:06:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723705610000|2024-08-15 07:06:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1723705620000|2024-08-15 07:07:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723705630000|2024-08-15 07:07:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723705710000|2024-08-15 07:08:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723705860000|2024-08-15 07:11:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723705910000|2024-08-15 07:11:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723705920000|2024-08-15 07:12:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723705930000|2024-08-15 07:12:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1723705940000|2024-08-15 07:12:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1723705950000|2024-08-15 07:12:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723705960000|2024-08-15 07:12:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723705990000|2024-08-15 07:13:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1723706060000|2024-08-15 07:14:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1723706100000|2024-08-15 07:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723706110000|2024-08-15 07:15:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723706210000|2024-08-15 07:16:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1723706220000|2024-08-15 07:17:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723706230000|2024-08-15 07:17:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723706340000|2024-08-15 07:19:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723706350000|2024-08-15 07:19:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723706360000|2024-08-15 07:19:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1723706410000|2024-08-15 07:20:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723706420000|2024-08-15 07:20:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1723706430000|2024-08-15 07:20:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|9
1723706440000|2024-08-15 07:20:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1723706450000|2024-08-15 07:20:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1723706460000|2024-08-15 07:21:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723706470000|2024-08-15 07:21:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723706500000|2024-08-15 07:21:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1723706530000|2024-08-15 07:22:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1723706620000|2024-08-15 07:23:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723706630000|2024-08-15 07:23:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723706640000|2024-08-15 07:24:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723706700000|2024-08-15 07:25:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723706710000|2024-08-15 07:25:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723706720000|2024-08-15 07:25:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723706800000|2024-08-15 07:26:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723706830000|2024-08-15 07:27:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723706840000|2024-08-15 07:27:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723706860000|2024-08-15 07:27:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723706870000|2024-08-15 07:27:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723706880000|2024-08-15 07:28:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1723706890000|2024-08-15 07:28:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1723706900000|2024-08-15 07:28:20|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1723706940000|2024-08-15 07:29:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1723706950000|2024-08-15 07:29:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1723706960000|2024-08-15 07:29:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723707000000|2024-08-15 07:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723707010000|2024-08-15 07:30:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723707020000|2024-08-15 07:30:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723707030000|2024-08-15 07:30:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723707060000|2024-08-15 07:31:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723707080000|2024-08-15 07:31:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723707110000|2024-08-15 07:31:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723707140000|2024-08-15 07:32:20|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1723707150000|2024-08-15 07:32:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1723707180000|2024-08-15 07:33:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723707190000|2024-08-15 07:33:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723707200000|2024-08-15 07:33:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723707210000|2024-08-15 07:33:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723707220000|2024-08-15 07:33:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|13
1723707230000|2024-08-15 07:33:50|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|7
1723707240000|2024-08-15 07:34:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1723707280000|2024-08-15 07:34:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1723707290000|2024-08-15 07:34:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1723707300000|2024-08-15 07:35:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723707320000|2024-08-15 07:35:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723707340000|2024-08-15 07:35:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723707370000|2024-08-15 07:36:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723707380000|2024-08-15 07:36:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723707390000|2024-08-15 07:36:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1723707400000|2024-08-15 07:36:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1723707410000|2024-08-15 07:36:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723707500000|2024-08-15 07:38:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1723707530000|2024-08-15 07:38:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723707880000|2024-08-15 07:44:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723707890000|2024-08-15 07:44:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1723708090000|2024-08-15 07:48:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723708170000|2024-08-15 07:49:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723708220000|2024-08-15 07:50:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723708300000|2024-08-15 07:51:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1723708310000|2024-08-15 07:51:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723708330000|2024-08-15 07:52:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723708560000|2024-08-15 07:56:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723708680000|2024-08-15 07:58:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1723708690000|2024-08-15 07:58:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723709000000|2024-08-15 08:03:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723709020000|2024-08-15 08:03:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723709160000|2024-08-15 08:06:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723709240000|2024-08-15 08:07:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723709260000|2024-08-15 08:07:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723709280000|2024-08-15 08:08:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723709300000|2024-08-15 08:08:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723709310000|2024-08-15 08:08:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723709320000|2024-08-15 08:08:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723709330000|2024-08-15 08:08:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723709370000|2024-08-15 08:09:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1723709400000|2024-08-15 08:10:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1723709420000|2024-08-15 08:10:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723709470000|2024-08-15 08:11:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1723709560000|2024-08-15 08:12:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723709590000|2024-08-15 08:13:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723709600000|2024-08-15 08:13:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|10
1723709610000|2024-08-15 08:13:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1723709640000|2024-08-15 08:14:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723709650000|2024-08-15 08:14:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1723709660000|2024-08-15 08:14:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723709670000|2024-08-15 08:14:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1723709680000|2024-08-15 08:14:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1723709690000|2024-08-15 08:14:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|7
1723709700000|2024-08-15 08:15:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723709710000|2024-08-15 08:15:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1723709720000|2024-08-15 08:15:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723709740000|2024-08-15 08:15:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1723709830000|2024-08-15 08:17:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723709840000|2024-08-15 08:17:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1723709850000|2024-08-15 08:17:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723709900000|2024-08-15 08:18:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723709910000|2024-08-15 08:18:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1723709920000|2024-08-15 08:18:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723709930000|2024-08-15 08:18:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723709940000|2024-08-15 08:19:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1723709950000|2024-08-15 08:19:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723710260000|2024-08-15 08:24:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723710280000|2024-08-15 08:24:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723710300000|2024-08-15 08:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723710310000|2024-08-15 08:25:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1723710470000|2024-08-15 08:27:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1723710490000|2024-08-15 08:28:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723710540000|2024-08-15 08:29:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723710600000|2024-08-15 08:30:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1723710610000|2024-08-15 08:30:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1723710620000|2024-08-15 08:30:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723710680000|2024-08-15 08:31:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|9
1723710890000|2024-08-15 08:34:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1723711270000|2024-08-15 08:41:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723711330000|2024-08-15 08:42:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723711540000|2024-08-15 08:45:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723711770000|2024-08-15 08:49:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723711780000|2024-08-15 08:49:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|8
1723711790000|2024-08-15 08:49:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1723711800000|2024-08-15 08:50:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1723711900000|2024-08-15 08:51:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723711980000|2024-08-15 08:53:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|8
1723711990000|2024-08-15 08:53:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1723712000000|2024-08-15 08:53:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1723712010000|2024-08-15 08:53:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723712050000|2024-08-15 08:54:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|10
1723712060000|2024-08-15 08:54:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723712100000|2024-08-15 08:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723712300000|2024-08-15 08:58:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723712330000|2024-08-15 08:58:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723712370000|2024-08-15 08:59:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723712380000|2024-08-15 08:59:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1723712400000|2024-08-15 09:00:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723712410000|2024-08-15 09:00:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723712420000|2024-08-15 09:00:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723712430000|2024-08-15 09:00:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1723712440000|2024-08-15 09:00:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723712460000|2024-08-15 09:01:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|9
1723712470000|2024-08-15 09:01:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1723712490000|2024-08-15 09:01:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723712500000|2024-08-15 09:01:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1723712510000|2024-08-15 09:01:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723712520000|2024-08-15 09:02:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1723712750000|2024-08-15 09:05:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723712770000|2024-08-15 09:06:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1723712820000|2024-08-15 09:07:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723712830000|2024-08-15 09:07:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723712840000|2024-08-15 09:07:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723712850000|2024-08-15 09:07:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723712860000|2024-08-15 09:07:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723712880000|2024-08-15 09:08:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1723712890000|2024-08-15 09:08:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1723712940000|2024-08-15 09:09:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723712950000|2024-08-15 09:09:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1723712960000|2024-08-15 09:09:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723712980000|2024-08-15 09:09:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723713000000|2024-08-15 09:10:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1723713020000|2024-08-15 09:10:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1723713030000|2024-08-15 09:10:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1723713040000|2024-08-15 09:10:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1723713050000|2024-08-15 09:10:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|9
1723713060000|2024-08-15 09:11:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723713090000|2024-08-15 09:11:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723713100000|2024-08-15 09:11:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723713110000|2024-08-15 09:11:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|9
1723713130000|2024-08-15 09:12:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723713140000|2024-08-15 09:12:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723713150000|2024-08-15 09:12:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|9
1723713160000|2024-08-15 09:12:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|11
1723713170000|2024-08-15 09:12:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723713200000|2024-08-15 09:13:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723713210000|2024-08-15 09:13:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723713220000|2024-08-15 09:13:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1723713230000|2024-08-15 09:13:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1723713240000|2024-08-15 09:14:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1723713330000|2024-08-15 09:15:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723713430000|2024-08-15 09:17:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723713440000|2024-08-15 09:17:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723713450000|2024-08-15 09:17:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723713460000|2024-08-15 09:17:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723713470000|2024-08-15 09:17:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723713520000|2024-08-15 09:18:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723713580000|2024-08-15 09:19:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723713910000|2024-08-15 09:25:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723713920000|2024-08-15 09:25:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1723713970000|2024-08-15 09:26:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723714100000|2024-08-15 09:28:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723714110000|2024-08-15 09:28:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723714130000|2024-08-15 09:28:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723714140000|2024-08-15 09:29:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1723714150000|2024-08-15 09:29:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723714160000|2024-08-15 09:29:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1723714180000|2024-08-15 09:29:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723714190000|2024-08-15 09:29:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723714390000|2024-08-15 09:33:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723714400000|2024-08-15 09:33:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723714470000|2024-08-15 09:34:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723714490000|2024-08-15 09:34:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723714500000|2024-08-15 09:35:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723714510000|2024-08-15 09:35:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723714530000|2024-08-15 09:35:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723714540000|2024-08-15 09:35:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723714550000|2024-08-15 09:35:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723714560000|2024-08-15 09:36:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723714600000|2024-08-15 09:36:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723714610000|2024-08-15 09:36:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723714620000|2024-08-15 09:37:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723714630000|2024-08-15 09:37:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723714640000|2024-08-15 09:37:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|10
1723714650000|2024-08-15 09:37:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723714980000|2024-08-15 09:43:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723715100000|2024-08-15 09:45:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723715110000|2024-08-15 09:45:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1723715340000|2024-08-15 09:49:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723715380000|2024-08-15 09:49:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1723715500000|2024-08-15 09:51:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723715540000|2024-08-15 09:52:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723715550000|2024-08-15 09:52:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723715560000|2024-08-15 09:52:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1723715570000|2024-08-15 09:52:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723715580000|2024-08-15 09:53:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723715620000|2024-08-15 09:53:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723715670000|2024-08-15 09:54:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1723715680000|2024-08-15 09:54:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723715700000|2024-08-15 09:55:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1723715710000|2024-08-15 09:55:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723715720000|2024-08-15 09:55:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723715780000|2024-08-15 09:56:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723715790000|2024-08-15 09:56:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723716120000|2024-08-15 10:02:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1723716130000|2024-08-15 10:02:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723716140000|2024-08-15 10:02:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1723716260000|2024-08-15 10:04:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723716280000|2024-08-15 10:04:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1723716290000|2024-08-15 10:04:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723716300000|2024-08-15 10:05:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723716400000|2024-08-15 10:06:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1723716410000|2024-08-15 10:06:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1723716430000|2024-08-15 10:07:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1723716440000|2024-08-15 10:07:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1723716450000|2024-08-15 10:07:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723716460000|2024-08-15 10:07:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|15
1723716470000|2024-08-15 10:07:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1723716500000|2024-08-15 10:08:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723716740000|2024-08-15 10:12:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1723716780000|2024-08-15 10:13:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1723716970000|2024-08-15 10:16:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723717110000|2024-08-15 10:18:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723717120000|2024-08-15 10:18:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1723717130000|2024-08-15 10:18:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1723717140000|2024-08-15 10:19:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|12
1723717320000|2024-08-15 10:22:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723717400000|2024-08-15 10:23:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1723717410000|2024-08-15 10:23:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1723717420000|2024-08-15 10:23:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723717550000|2024-08-15 10:25:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1723717650000|2024-08-15 10:27:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723717780000|2024-08-15 10:29:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1723717800000|2024-08-15 10:30:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1723717810000|2024-08-15 10:30:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1723717820000|2024-08-15 10:30:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1723717940000|2024-08-15 10:32:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723717950000|2024-08-15 10:32:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723717970000|2024-08-15 10:32:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723717980000|2024-08-15 10:33:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1723717990000|2024-08-15 10:33:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723718020000|2024-08-15 10:33:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723718030000|2024-08-15 10:33:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723718040000|2024-08-15 10:34:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723718100000|2024-08-15 10:35:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723718120000|2024-08-15 10:35:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723718130000|2024-08-15 10:35:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723718180000|2024-08-15 10:36:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1723718210000|2024-08-15 10:36:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723718220000|2024-08-15 10:37:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|14
1723718230000|2024-08-15 10:37:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1723718290000|2024-08-15 10:38:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723718330000|2024-08-15 10:38:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723718340000|2024-08-15 10:39:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1723718350000|2024-08-15 10:39:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1723718360000|2024-08-15 10:39:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723718370000|2024-08-15 10:39:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723718380000|2024-08-15 10:39:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|9
1723718400000|2024-08-15 10:40:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|10
1723718410000|2024-08-15 10:40:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1723718420000|2024-08-15 10:40:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723718430000|2024-08-15 10:40:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1723718440000|2024-08-15 10:40:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1723718460000|2024-08-15 10:41:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1723718480000|2024-08-15 10:41:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1723718490000|2024-08-15 10:41:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1723718500000|2024-08-15 10:41:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1723718510000|2024-08-15 10:41:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|9
1723718520000|2024-08-15 10:42:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1723718530000|2024-08-15 10:42:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|9
1723718540000|2024-08-15 10:42:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1723718550000|2024-08-15 10:42:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723718640000|2024-08-15 10:44:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1723718650000|2024-08-15 10:44:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1723718780000|2024-08-15 10:46:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723718890000|2024-08-15 10:48:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1723718900000|2024-08-15 10:48:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723718910000|2024-08-15 10:48:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723718940000|2024-08-15 10:49:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723718950000|2024-08-15 10:49:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723718960000|2024-08-15 10:49:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1723718970000|2024-08-15 10:49:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723718980000|2024-08-15 10:49:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723719000000|2024-08-15 10:50:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723719030000|2024-08-15 10:50:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1723719040000|2024-08-15 10:50:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723719050000|2024-08-15 10:50:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1723719060000|2024-08-15 10:51:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1723719090000|2024-08-15 10:51:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1723719180000|2024-08-15 10:53:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723719190000|2024-08-15 10:53:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723719580000|2024-08-15 10:59:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723719840000|2024-08-15 11:04:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723719900000|2024-08-15 11:05:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723719910000|2024-08-15 11:05:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723719930000|2024-08-15 11:05:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723719980000|2024-08-15 11:06:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723719990000|2024-08-15 11:06:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723720000000|2024-08-15 11:06:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1723720140000|2024-08-15 11:09:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723720170000|2024-08-15 11:09:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723720310000|2024-08-15 11:11:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723720430000|2024-08-15 11:13:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723720500000|2024-08-15 11:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723720650000|2024-08-15 11:17:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1723720660000|2024-08-15 11:17:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723720680000|2024-08-15 11:18:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723720690000|2024-08-15 11:18:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1723720820000|2024-08-15 11:20:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723720840000|2024-08-15 11:20:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723721010000|2024-08-15 11:23:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1723721150000|2024-08-15 11:25:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723721270000|2024-08-15 11:27:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723721280000|2024-08-15 11:28:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|11
1723721320000|2024-08-15 11:28:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723721330000|2024-08-15 11:28:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|10
1723721350000|2024-08-15 11:29:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|13
1723721360000|2024-08-15 11:29:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723721370000|2024-08-15 11:29:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723721400000|2024-08-15 11:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723721410000|2024-08-15 11:30:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723721420000|2024-08-15 11:30:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723721430000|2024-08-15 11:30:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723721450000|2024-08-15 11:30:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723721460000|2024-08-15 11:31:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723721470000|2024-08-15 11:31:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723721570000|2024-08-15 11:32:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1723721580000|2024-08-15 11:33:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|11
1723721590000|2024-08-15 11:33:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723721600000|2024-08-15 11:33:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723721610000|2024-08-15 11:33:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723721740000|2024-08-15 11:35:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723721820000|2024-08-15 11:37:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723721950000|2024-08-15 11:39:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723721970000|2024-08-15 11:39:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723721990000|2024-08-15 11:39:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723722000000|2024-08-15 11:40:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723722130000|2024-08-15 11:42:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723722210000|2024-08-15 11:43:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723722220000|2024-08-15 11:43:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1723722240000|2024-08-15 11:44:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723722250000|2024-08-15 11:44:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1723722420000|2024-08-15 11:47:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723722430000|2024-08-15 11:47:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723722440000|2024-08-15 11:47:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1723722450000|2024-08-15 11:47:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723722500000|2024-08-15 11:48:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723722510000|2024-08-15 11:48:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723722520000|2024-08-15 11:48:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1723722530000|2024-08-15 11:48:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723722600000|2024-08-15 11:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723722690000|2024-08-15 11:51:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1723723100000|2024-08-15 11:58:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723723120000|2024-08-15 11:58:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723723200000|2024-08-15 12:00:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723723210000|2024-08-15 12:00:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723723230000|2024-08-15 12:00:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723723350000|2024-08-15 12:02:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723723460000|2024-08-15 12:04:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723723470000|2024-08-15 12:04:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1723723480000|2024-08-15 12:04:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723723490000|2024-08-15 12:04:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723723510000|2024-08-15 12:05:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723723530000|2024-08-15 12:05:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723723550000|2024-08-15 12:05:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723723620000|2024-08-15 12:07:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723723640000|2024-08-15 12:07:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723723800000|2024-08-15 12:10:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723723810000|2024-08-15 12:10:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723723830000|2024-08-15 12:10:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723723850000|2024-08-15 12:10:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723724090000|2024-08-15 12:14:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723724100000|2024-08-15 12:15:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723724110000|2024-08-15 12:15:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723724120000|2024-08-15 12:15:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723724160000|2024-08-15 12:16:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1723724270000|2024-08-15 12:17:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723724280000|2024-08-15 12:18:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723724290000|2024-08-15 12:18:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723724320000|2024-08-15 12:18:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723724330000|2024-08-15 12:18:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1723724340000|2024-08-15 12:19:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723724350000|2024-08-15 12:19:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723724580000|2024-08-15 12:23:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723724650000|2024-08-15 12:24:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1723724670000|2024-08-15 12:24:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723724700000|2024-08-15 12:25:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723724770000|2024-08-15 12:26:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723724780000|2024-08-15 12:26:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723724810000|2024-08-15 12:26:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723724840000|2024-08-15 12:27:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|8
1723724850000|2024-08-15 12:27:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1723724880000|2024-08-15 12:28:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723724900000|2024-08-15 12:28:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723725000000|2024-08-15 12:30:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723725010000|2024-08-15 12:30:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723725020000|2024-08-15 12:30:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1723725090000|2024-08-15 12:31:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723725100000|2024-08-15 12:31:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723725110000|2024-08-15 12:31:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1723725120000|2024-08-15 12:32:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|10
1723725140000|2024-08-15 12:32:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1723725190000|2024-08-15 12:33:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723725200000|2024-08-15 12:33:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723725210000|2024-08-15 12:33:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|10
1723725220000|2024-08-15 12:33:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723725240000|2024-08-15 12:34:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723725250000|2024-08-15 12:34:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723725280000|2024-08-15 12:34:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723725290000|2024-08-15 12:34:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1723725300000|2024-08-15 12:35:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|13
1723725310000|2024-08-15 12:35:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723725370000|2024-08-15 12:36:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723725380000|2024-08-15 12:36:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1723725390000|2024-08-15 12:36:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1723725400000|2024-08-15 12:36:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|9
1723725410000|2024-08-15 12:36:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723725720000|2024-08-15 12:42:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723725880000|2024-08-15 12:44:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723725910000|2024-08-15 12:45:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|9
1723725920000|2024-08-15 12:45:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723725930000|2024-08-15 12:45:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723725940000|2024-08-15 12:45:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723725960000|2024-08-15 12:46:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723725970000|2024-08-15 12:46:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723725980000|2024-08-15 12:46:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723725990000|2024-08-15 12:46:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723726010000|2024-08-15 12:46:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1723726020000|2024-08-15 12:47:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723726030000|2024-08-15 12:47:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1723726040000|2024-08-15 12:47:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1723726050000|2024-08-15 12:47:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1723726060000|2024-08-15 12:47:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723726070000|2024-08-15 12:47:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723726080000|2024-08-15 12:48:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723726100000|2024-08-15 12:48:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723726110000|2024-08-15 12:48:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723726120000|2024-08-15 12:48:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723726140000|2024-08-15 12:49:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1723726150000|2024-08-15 12:49:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|9
1723726160000|2024-08-15 12:49:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723726170000|2024-08-15 12:49:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723726180000|2024-08-15 12:49:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723726210000|2024-08-15 12:50:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1723726230000|2024-08-15 12:50:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|8
1723726270000|2024-08-15 12:51:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723726280000|2024-08-15 12:51:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|11
1723726340000|2024-08-15 12:52:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723726360000|2024-08-15 12:52:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723726370000|2024-08-15 12:52:50|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|11
1723726380000|2024-08-15 12:53:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|13
1723726400000|2024-08-15 12:53:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1723726410000|2024-08-15 12:53:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1723726420000|2024-08-15 12:53:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1723726430000|2024-08-15 12:53:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723726440000|2024-08-15 12:54:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723726460000|2024-08-15 12:54:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723726510000|2024-08-15 12:55:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723726520000|2024-08-15 12:55:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|10
1723726540000|2024-08-15 12:55:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723726560000|2024-08-15 12:56:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723726590000|2024-08-15 12:56:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1723726610000|2024-08-15 12:56:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723726660000|2024-08-15 12:57:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723726680000|2024-08-15 12:58:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723726690000|2024-08-15 12:58:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723726700000|2024-08-15 12:58:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723726760000|2024-08-15 12:59:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723726780000|2024-08-15 12:59:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723726790000|2024-08-15 12:59:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1723726800000|2024-08-15 13:00:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1723726810000|2024-08-15 13:00:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723726830000|2024-08-15 13:00:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1723726850000|2024-08-15 13:00:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|9
1723726860000|2024-08-15 13:01:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723726870000|2024-08-15 13:01:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1723726880000|2024-08-15 13:01:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723726890000|2024-08-15 13:01:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1723726900000|2024-08-15 13:01:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1723726910000|2024-08-15 13:01:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723726920000|2024-08-15 13:02:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1723726970000|2024-08-15 13:02:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723726980000|2024-08-15 13:03:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723727040000|2024-08-15 13:04:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723727050000|2024-08-15 13:04:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723727100000|2024-08-15 13:05:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723727120000|2024-08-15 13:05:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723727130000|2024-08-15 13:05:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723727140000|2024-08-15 13:05:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1723727220000|2024-08-15 13:07:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723727230000|2024-08-15 13:07:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1723727360000|2024-08-15 13:09:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723727370000|2024-08-15 13:09:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723727380000|2024-08-15 13:09:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723727390000|2024-08-15 13:09:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723727520000|2024-08-15 13:12:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723727610000|2024-08-15 13:13:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723727670000|2024-08-15 13:14:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723727710000|2024-08-15 13:15:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723727730000|2024-08-15 13:15:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723727740000|2024-08-15 13:15:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723727750000|2024-08-15 13:15:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723727770000|2024-08-15 13:16:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723727780000|2024-08-15 13:16:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1723727790000|2024-08-15 13:16:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723727810000|2024-08-15 13:16:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1723727820000|2024-08-15 13:17:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1723727960000|2024-08-15 13:19:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723727970000|2024-08-15 13:19:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723727980000|2024-08-15 13:19:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723728000000|2024-08-15 13:20:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723728020000|2024-08-15 13:20:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723728030000|2024-08-15 13:20:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1723728190000|2024-08-15 13:23:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723728290000|2024-08-15 13:24:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723728580000|2024-08-15 13:29:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723728590000|2024-08-15 13:29:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723728600000|2024-08-15 13:30:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723728610000|2024-08-15 13:30:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723728620000|2024-08-15 13:30:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723728630000|2024-08-15 13:30:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1723728680000|2024-08-15 13:31:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723728690000|2024-08-15 13:31:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723728720000|2024-08-15 13:32:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1723728730000|2024-08-15 13:32:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|7
1723728740000|2024-08-15 13:32:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723728750000|2024-08-15 13:32:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723728800000|2024-08-15 13:33:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1723728810000|2024-08-15 13:33:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723728940000|2024-08-15 13:35:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723728990000|2024-08-15 13:36:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723729050000|2024-08-15 13:37:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723729070000|2024-08-15 13:37:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723729080000|2024-08-15 13:38:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723729090000|2024-08-15 13:38:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1723729130000|2024-08-15 13:38:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1723729140000|2024-08-15 13:39:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723729150000|2024-08-15 13:39:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723729160000|2024-08-15 13:39:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723729170000|2024-08-15 13:39:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723729210000|2024-08-15 13:40:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723729230000|2024-08-15 13:40:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723729560000|2024-08-15 13:46:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1723729570000|2024-08-15 13:46:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1723729600000|2024-08-15 13:46:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723729690000|2024-08-15 13:48:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723729740000|2024-08-15 13:49:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1723729820000|2024-08-15 13:50:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723729840000|2024-08-15 13:50:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1723729960000|2024-08-15 13:52:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723730130000|2024-08-15 13:55:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723730400000|2024-08-15 14:00:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723730480000|2024-08-15 14:01:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1723730490000|2024-08-15 14:01:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723730500000|2024-08-15 14:01:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723730530000|2024-08-15 14:02:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723730560000|2024-08-15 14:02:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723730570000|2024-08-15 14:02:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723730580000|2024-08-15 14:03:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723730590000|2024-08-15 14:03:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|16
1723730600000|2024-08-15 14:03:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1723730630000|2024-08-15 14:03:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723730640000|2024-08-15 14:04:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723730680000|2024-08-15 14:04:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723730690000|2024-08-15 14:04:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723730710000|2024-08-15 14:05:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723730720000|2024-08-15 14:05:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723730740000|2024-08-15 14:05:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1723730820000|2024-08-15 14:07:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723730830000|2024-08-15 14:07:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1723730840000|2024-08-15 14:07:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1723730850000|2024-08-15 14:07:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1723730880000|2024-08-15 14:08:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723730890000|2024-08-15 14:08:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723730910000|2024-08-15 14:08:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1723731020000|2024-08-15 14:10:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723731030000|2024-08-15 14:10:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723731040000|2024-08-15 14:10:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723731090000|2024-08-15 14:11:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723731100000|2024-08-15 14:11:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723731180000|2024-08-15 14:13:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723731190000|2024-08-15 14:13:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723731220000|2024-08-15 14:13:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723731230000|2024-08-15 14:13:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723731380000|2024-08-15 14:16:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723731390000|2024-08-15 14:16:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723731430000|2024-08-15 14:17:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723731450000|2024-08-15 14:17:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723731490000|2024-08-15 14:18:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723731500000|2024-08-15 14:18:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723731570000|2024-08-15 14:19:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723731930000|2024-08-15 14:25:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|9
1723732140000|2024-08-15 14:29:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723732150000|2024-08-15 14:29:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723732160000|2024-08-15 14:29:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1723732190000|2024-08-15 14:29:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1723732200000|2024-08-15 14:30:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723732210000|2024-08-15 14:30:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723732220000|2024-08-15 14:30:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723732230000|2024-08-15 14:30:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723732240000|2024-08-15 14:30:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1723732250000|2024-08-15 14:30:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1723732260000|2024-08-15 14:31:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1723732270000|2024-08-15 14:31:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1723732410000|2024-08-15 14:33:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723732420000|2024-08-15 14:33:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723732430000|2024-08-15 14:33:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|8
1723732450000|2024-08-15 14:34:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723732480000|2024-08-15 14:34:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723732490000|2024-08-15 14:34:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723732520000|2024-08-15 14:35:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|10
1723732530000|2024-08-15 14:35:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|11
1723732540000|2024-08-15 14:35:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1723732550000|2024-08-15 14:35:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723732560000|2024-08-15 14:36:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|14
1723732570000|2024-08-15 14:36:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723732590000|2024-08-15 14:36:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723732600000|2024-08-15 14:36:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723732670000|2024-08-15 14:37:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723732680000|2024-08-15 14:38:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1723732840000|2024-08-15 14:40:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723733310000|2024-08-15 14:48:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723733320000|2024-08-15 14:48:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1723733330000|2024-08-15 14:48:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723733380000|2024-08-15 14:49:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723733400000|2024-08-15 14:50:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723733410000|2024-08-15 14:50:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723733420000|2024-08-15 14:50:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1723733430000|2024-08-15 14:50:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723733440000|2024-08-15 14:50:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723733450000|2024-08-15 14:50:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723733460000|2024-08-15 14:51:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723733470000|2024-08-15 14:51:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1723733480000|2024-08-15 14:51:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723733550000|2024-08-15 14:52:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723733560000|2024-08-15 14:52:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723733690000|2024-08-15 14:54:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723733700000|2024-08-15 14:55:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|11
1723733710000|2024-08-15 14:55:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1723733750000|2024-08-15 14:55:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723733760000|2024-08-15 14:56:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1723733880000|2024-08-15 14:58:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1723733900000|2024-08-15 14:58:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723733920000|2024-08-15 14:58:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723733950000|2024-08-15 14:59:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723734170000|2024-08-15 15:02:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723734370000|2024-08-15 15:06:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1723734380000|2024-08-15 15:06:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|9
1723734440000|2024-08-15 15:07:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723734880000|2024-08-15 15:14:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1723734890000|2024-08-15 15:14:50|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1723734900000|2024-08-15 15:15:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1723734920000|2024-08-15 15:15:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723735070000|2024-08-15 15:17:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723735080000|2024-08-15 15:18:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1723735090000|2024-08-15 15:18:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723735100000|2024-08-15 15:18:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723735130000|2024-08-15 15:18:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723735150000|2024-08-15 15:19:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1723735160000|2024-08-15 15:19:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1723735170000|2024-08-15 15:19:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723735180000|2024-08-15 15:19:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723735190000|2024-08-15 15:19:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723735200000|2024-08-15 15:20:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1723735480000|2024-08-15 15:24:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723735790000|2024-08-15 15:29:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723735800000|2024-08-15 15:30:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723735810000|2024-08-15 15:30:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723735830000|2024-08-15 15:30:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723735930000|2024-08-15 15:32:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723735970000|2024-08-15 15:32:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723735980000|2024-08-15 15:33:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723735990000|2024-08-15 15:33:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723736030000|2024-08-15 15:33:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723736110000|2024-08-15 15:35:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723736360000|2024-08-15 15:39:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723736370000|2024-08-15 15:39:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723736420000|2024-08-15 15:40:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723736440000|2024-08-15 15:40:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723736450000|2024-08-15 15:40:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723736480000|2024-08-15 15:41:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1723736520000|2024-08-15 15:42:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723736550000|2024-08-15 15:42:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723737050000|2024-08-15 15:50:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723737080000|2024-08-15 15:51:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723737090000|2024-08-15 15:51:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723737240000|2024-08-15 15:54:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723737250000|2024-08-15 15:54:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723737400000|2024-08-15 15:56:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723737470000|2024-08-15 15:57:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723737590000|2024-08-15 15:59:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723737640000|2024-08-15 16:00:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723737700000|2024-08-15 16:01:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723738150000|2024-08-15 16:09:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723738190000|2024-08-15 16:09:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1723738470000|2024-08-15 16:14:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723738510000|2024-08-15 16:15:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723738640000|2024-08-15 16:17:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723738650000|2024-08-15 16:17:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723738690000|2024-08-15 16:18:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723738700000|2024-08-15 16:18:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1723738730000|2024-08-15 16:18:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723738750000|2024-08-15 16:19:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|9
1723738760000|2024-08-15 16:19:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723738820000|2024-08-15 16:20:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723738830000|2024-08-15 16:20:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|10
1723738970000|2024-08-15 16:22:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723739190000|2024-08-15 16:26:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1723739240000|2024-08-15 16:27:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1723739270000|2024-08-15 16:27:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1723739280000|2024-08-15 16:28:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723739290000|2024-08-15 16:28:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1723739300000|2024-08-15 16:28:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|8
1723739330000|2024-08-15 16:28:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723739340000|2024-08-15 16:29:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723739350000|2024-08-15 16:29:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723739360000|2024-08-15 16:29:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1723739440000|2024-08-15 16:30:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723739450000|2024-08-15 16:30:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723739470000|2024-08-15 16:31:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1723739490000|2024-08-15 16:31:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1723739510000|2024-08-15 16:31:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1723739520000|2024-08-15 16:32:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723739540000|2024-08-15 16:32:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723739570000|2024-08-15 16:32:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1723739580000|2024-08-15 16:33:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1723739590000|2024-08-15 16:33:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723739690000|2024-08-15 16:34:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723739700000|2024-08-15 16:35:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723739710000|2024-08-15 16:35:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723739720000|2024-08-15 16:35:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723739730000|2024-08-15 16:35:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723739740000|2024-08-15 16:35:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723740330000|2024-08-15 16:45:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723740340000|2024-08-15 16:45:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723740350000|2024-08-15 16:45:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723740360000|2024-08-15 16:46:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723740370000|2024-08-15 16:46:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723740380000|2024-08-15 16:46:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723740390000|2024-08-15 16:46:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1723740420000|2024-08-15 16:47:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723740430000|2024-08-15 16:47:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723740480000|2024-08-15 16:48:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723740490000|2024-08-15 16:48:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723740500000|2024-08-15 16:48:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723740510000|2024-08-15 16:48:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723740520000|2024-08-15 16:48:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723740530000|2024-08-15 16:48:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723740560000|2024-08-15 16:49:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1723740570000|2024-08-15 16:49:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1723740600000|2024-08-15 16:50:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723740620000|2024-08-15 16:50:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723740630000|2024-08-15 16:50:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723740660000|2024-08-15 16:51:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|8
1723740670000|2024-08-15 16:51:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|10
1723740680000|2024-08-15 16:51:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723740690000|2024-08-15 16:51:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1723740950000|2024-08-15 16:55:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1723740960000|2024-08-15 16:56:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723740970000|2024-08-15 16:56:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1723740980000|2024-08-15 16:56:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723740990000|2024-08-15 16:56:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1723741000000|2024-08-15 16:56:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1723741070000|2024-08-15 16:57:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1723741080000|2024-08-15 16:58:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1723741090000|2024-08-15 16:58:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1723741560000|2024-08-15 17:06:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1723741570000|2024-08-15 17:06:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723741630000|2024-08-15 17:07:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723741640000|2024-08-15 17:07:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723741650000|2024-08-15 17:07:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723741660000|2024-08-15 17:07:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1723741710000|2024-08-15 17:08:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723741790000|2024-08-15 17:09:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1723741800000|2024-08-15 17:10:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1723741830000|2024-08-15 17:10:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|7
1723741840000|2024-08-15 17:10:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|8
1723741920000|2024-08-15 17:12:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1723742010000|2024-08-15 17:13:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1723742030000|2024-08-15 17:13:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1723742130000|2024-08-15 17:15:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|7
1723742140000|2024-08-15 17:15:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723742280000|2024-08-15 17:18:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1723742340000|2024-08-15 17:19:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723742350000|2024-08-15 17:19:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723742370000|2024-08-15 17:19:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723742540000|2024-08-15 17:22:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1723742570000|2024-08-15 17:22:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723742580000|2024-08-15 17:23:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723742640000|2024-08-15 17:24:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723742750000|2024-08-15 17:25:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723742850000|2024-08-15 17:27:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723742860000|2024-08-15 17:27:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1723742870000|2024-08-15 17:27:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1723742880000|2024-08-15 17:28:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723742890000|2024-08-15 17:28:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723742900000|2024-08-15 17:28:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1723743020000|2024-08-15 17:30:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723743030000|2024-08-15 17:30:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723743040000|2024-08-15 17:30:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1723743070000|2024-08-15 17:31:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723743080000|2024-08-15 17:31:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1723743230000|2024-08-15 17:33:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|8
1723743240000|2024-08-15 17:34:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1723743250000|2024-08-15 17:34:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723743260000|2024-08-15 17:34:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1723743270000|2024-08-15 17:34:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723743280000|2024-08-15 17:34:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723743550000|2024-08-15 17:39:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723743690000|2024-08-15 17:41:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723743710000|2024-08-15 17:41:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723743720000|2024-08-15 17:42:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723743850000|2024-08-15 17:44:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723743860000|2024-08-15 17:44:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723743870000|2024-08-15 17:44:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723743890000|2024-08-15 17:44:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723743900000|2024-08-15 17:45:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|13
1723743910000|2024-08-15 17:45:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723743920000|2024-08-15 17:45:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723743930000|2024-08-15 17:45:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723743940000|2024-08-15 17:45:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723744240000|2024-08-15 17:50:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723744310000|2024-08-15 17:51:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723744320000|2024-08-15 17:52:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723744330000|2024-08-15 17:52:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723744340000|2024-08-15 17:52:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1723744350000|2024-08-15 17:52:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1723744360000|2024-08-15 17:52:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723744520000|2024-08-15 17:55:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723744640000|2024-08-15 17:57:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723744670000|2024-08-15 17:57:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723744680000|2024-08-15 17:58:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|9
1723744690000|2024-08-15 17:58:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723744720000|2024-08-15 17:58:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723744730000|2024-08-15 17:58:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1723744740000|2024-08-15 17:59:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723744760000|2024-08-15 17:59:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|10
1723744770000|2024-08-15 17:59:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723744800000|2024-08-15 18:00:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1723744820000|2024-08-15 18:00:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723744830000|2024-08-15 18:00:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723744840000|2024-08-15 18:00:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723744880000|2024-08-15 18:01:20|9.64|9.59|9.63|9.58|9.65|9.6|9.63|9.58|6
1723744890000|2024-08-15 18:01:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1723744900000|2024-08-15 18:01:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723744910000|2024-08-15 18:01:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723744920000|2024-08-15 18:02:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1723744930000|2024-08-15 18:02:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723744940000|2024-08-15 18:02:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|9
1723744950000|2024-08-15 18:02:30|9.58|9.53|9.57|9.52|9.59|9.54|9.57|9.52|10
1723744960000|2024-08-15 18:02:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723744970000|2024-08-15 18:02:50|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|6
1723744980000|2024-08-15 18:03:00|9.56|9.51|9.57|9.52|9.58|9.53|9.56|9.51|6
1723744990000|2024-08-15 18:03:10|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|7
1723745000000|2024-08-15 18:03:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723745010000|2024-08-15 18:03:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723745020000|2024-08-15 18:03:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723745030000|2024-08-15 18:03:50|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|5
1723745040000|2024-08-15 18:04:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723745050000|2024-08-15 18:04:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723745060000|2024-08-15 18:04:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723745070000|2024-08-15 18:04:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723745080000|2024-08-15 18:04:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723745090000|2024-08-15 18:04:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723745100000|2024-08-15 18:05:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723745110000|2024-08-15 18:05:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|9
1723745120000|2024-08-15 18:05:20|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|4
1723745130000|2024-08-15 18:05:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723745140000|2024-08-15 18:05:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723745150000|2024-08-15 18:05:50|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|4
1723745160000|2024-08-15 18:06:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723745170000|2024-08-15 18:06:10|9.57|9.52|9.58|9.53|9.59|9.54|9.56|9.51|6
1723745180000|2024-08-15 18:06:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745190000|2024-08-15 18:06:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1723745200000|2024-08-15 18:06:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723745220000|2024-08-15 18:07:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723745230000|2024-08-15 18:07:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723745240000|2024-08-15 18:07:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723745250000|2024-08-15 18:07:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723745260000|2024-08-15 18:07:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745280000|2024-08-15 18:08:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723745320000|2024-08-15 18:08:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723745340000|2024-08-15 18:09:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723745350000|2024-08-15 18:09:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723745360000|2024-08-15 18:09:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723745370000|2024-08-15 18:09:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723745380000|2024-08-15 18:09:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723745390000|2024-08-15 18:09:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|15
1723745400000|2024-08-15 18:10:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1723745410000|2024-08-15 18:10:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723745420000|2024-08-15 18:10:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723745430000|2024-08-15 18:10:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723745440000|2024-08-15 18:10:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|8
1723745450000|2024-08-15 18:10:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1723745460000|2024-08-15 18:11:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723745470000|2024-08-15 18:11:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723745480000|2024-08-15 18:11:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723745490000|2024-08-15 18:11:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723745500000|2024-08-15 18:11:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723745530000|2024-08-15 18:12:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723745540000|2024-08-15 18:12:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745550000|2024-08-15 18:12:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723745560000|2024-08-15 18:12:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723745570000|2024-08-15 18:12:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745580000|2024-08-15 18:13:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723745590000|2024-08-15 18:13:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723745620000|2024-08-15 18:13:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723745640000|2024-08-15 18:14:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723745650000|2024-08-15 18:14:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723745660000|2024-08-15 18:14:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723745680000|2024-08-15 18:14:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723745690000|2024-08-15 18:14:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723745700000|2024-08-15 18:15:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723745720000|2024-08-15 18:15:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723745730000|2024-08-15 18:15:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723745740000|2024-08-15 18:15:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723745750000|2024-08-15 18:15:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723745760000|2024-08-15 18:16:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723745780000|2024-08-15 18:16:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745790000|2024-08-15 18:16:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723745810000|2024-08-15 18:16:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723745820000|2024-08-15 18:17:00|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|8
1723745830000|2024-08-15 18:17:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723745840000|2024-08-15 18:17:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723745850000|2024-08-15 18:17:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723745860000|2024-08-15 18:17:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745880000|2024-08-15 18:18:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723745900000|2024-08-15 18:18:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723745910000|2024-08-15 18:18:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|13
1723745920000|2024-08-15 18:18:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723745930000|2024-08-15 18:18:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723745940000|2024-08-15 18:19:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723745950000|2024-08-15 18:19:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723745960000|2024-08-15 18:19:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723745970000|2024-08-15 18:19:30|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|7
1723745980000|2024-08-15 18:19:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723745990000|2024-08-15 18:19:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723746000000|2024-08-15 18:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723746020000|2024-08-15 18:20:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723746030000|2024-08-15 18:20:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|14
1723746040000|2024-08-15 18:20:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723746050000|2024-08-15 18:20:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723746110000|2024-08-15 18:21:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723746120000|2024-08-15 18:22:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723746130000|2024-08-15 18:22:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723746160000|2024-08-15 18:22:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723746170000|2024-08-15 18:22:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723746200000|2024-08-15 18:23:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723746210000|2024-08-15 18:23:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723746220000|2024-08-15 18:23:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723746230000|2024-08-15 18:23:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723746260000|2024-08-15 18:24:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723746280000|2024-08-15 18:24:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723746300000|2024-08-15 18:25:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723746310000|2024-08-15 18:25:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723746320000|2024-08-15 18:25:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723746330000|2024-08-15 18:25:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723746360000|2024-08-15 18:26:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723746370000|2024-08-15 18:26:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1723746380000|2024-08-15 18:26:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723746410000|2024-08-15 18:26:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723746420000|2024-08-15 18:27:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723746430000|2024-08-15 18:27:10|9.57|9.52|9.55|9.5|9.57|9.52|9.55|9.5|7
1723746440000|2024-08-15 18:27:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723746520000|2024-08-15 18:28:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723746550000|2024-08-15 18:29:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723746560000|2024-08-15 18:29:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723746570000|2024-08-15 18:29:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723746600000|2024-08-15 18:30:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723746610000|2024-08-15 18:30:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723746620000|2024-08-15 18:30:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723746630000|2024-08-15 18:30:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723746660000|2024-08-15 18:31:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723746680000|2024-08-15 18:31:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723746690000|2024-08-15 18:31:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723746700000|2024-08-15 18:31:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723746710000|2024-08-15 18:31:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723746720000|2024-08-15 18:32:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723746740000|2024-08-15 18:32:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723746750000|2024-08-15 18:32:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723746770000|2024-08-15 18:32:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723746790000|2024-08-15 18:33:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|13
1723746800000|2024-08-15 18:33:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723746820000|2024-08-15 18:33:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723746830000|2024-08-15 18:33:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723746850000|2024-08-15 18:34:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723746860000|2024-08-15 18:34:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723746870000|2024-08-15 18:34:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723746880000|2024-08-15 18:34:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723746890000|2024-08-15 18:34:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723746900000|2024-08-15 18:35:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723746910000|2024-08-15 18:35:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723746920000|2024-08-15 18:35:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723746950000|2024-08-15 18:35:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723746970000|2024-08-15 18:36:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723746980000|2024-08-15 18:36:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723747040000|2024-08-15 18:37:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723747050000|2024-08-15 18:37:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723747060000|2024-08-15 18:37:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723747090000|2024-08-15 18:38:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723747100000|2024-08-15 18:38:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723747200000|2024-08-15 18:40:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723747210000|2024-08-15 18:40:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723747220000|2024-08-15 18:40:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723747230000|2024-08-15 18:40:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723747240000|2024-08-15 18:40:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723747270000|2024-08-15 18:41:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723747280000|2024-08-15 18:41:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723747290000|2024-08-15 18:41:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723747300000|2024-08-15 18:41:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723747310000|2024-08-15 18:41:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723747320000|2024-08-15 18:42:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723747330000|2024-08-15 18:42:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723747340000|2024-08-15 18:42:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723747350000|2024-08-15 18:42:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723747380000|2024-08-15 18:43:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723747390000|2024-08-15 18:43:10|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|4
1723747400000|2024-08-15 18:43:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723747410000|2024-08-15 18:43:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723747430000|2024-08-15 18:43:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723747450000|2024-08-15 18:44:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723747460000|2024-08-15 18:44:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723747470000|2024-08-15 18:44:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723747480000|2024-08-15 18:44:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723747490000|2024-08-15 18:44:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723747510000|2024-08-15 18:45:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723747570000|2024-08-15 18:46:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723747580000|2024-08-15 18:46:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723747590000|2024-08-15 18:46:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723747600000|2024-08-15 18:46:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723747620000|2024-08-15 18:47:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723747630000|2024-08-15 18:47:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|9
1723747640000|2024-08-15 18:47:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|14
1723747650000|2024-08-15 18:47:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723747670000|2024-08-15 18:47:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723747680000|2024-08-15 18:48:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723747800000|2024-08-15 18:50:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723747810000|2024-08-15 18:50:10|9.57|9.52|9.56|9.51|9.57|9.52|9.55|9.5|6
1723747830000|2024-08-15 18:50:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|13
1723747840000|2024-08-15 18:50:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723747850000|2024-08-15 18:50:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723747860000|2024-08-15 18:51:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723747900000|2024-08-15 18:51:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723747910000|2024-08-15 18:51:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723747920000|2024-08-15 18:52:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723747930000|2024-08-15 18:52:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|8
1723747940000|2024-08-15 18:52:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|9
1723747950000|2024-08-15 18:52:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723748010000|2024-08-15 18:53:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723748020000|2024-08-15 18:53:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723748070000|2024-08-15 18:54:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723748080000|2024-08-15 18:54:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723748090000|2024-08-15 18:54:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723748110000|2024-08-15 18:55:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|15
1723748120000|2024-08-15 18:55:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723748200000|2024-08-15 18:56:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723748230000|2024-08-15 18:57:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723748240000|2024-08-15 18:57:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723748250000|2024-08-15 18:57:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723748260000|2024-08-15 18:57:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723748270000|2024-08-15 18:57:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723748400000|2024-08-15 19:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723748410000|2024-08-15 19:00:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723748420000|2024-08-15 19:00:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|14
1723748430000|2024-08-15 19:00:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723748450000|2024-08-15 19:00:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723748470000|2024-08-15 19:01:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723748490000|2024-08-15 19:01:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723748500000|2024-08-15 19:01:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723748520000|2024-08-15 19:02:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723748530000|2024-08-15 19:02:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723748590000|2024-08-15 19:03:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723748600000|2024-08-15 19:03:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723748610000|2024-08-15 19:03:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723748620000|2024-08-15 19:03:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723748630000|2024-08-15 19:03:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723748640000|2024-08-15 19:04:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723748650000|2024-08-15 19:04:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723748660000|2024-08-15 19:04:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723748670000|2024-08-15 19:04:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723748720000|2024-08-15 19:05:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723748730000|2024-08-15 19:05:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723748740000|2024-08-15 19:05:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723748830000|2024-08-15 19:07:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723748840000|2024-08-15 19:07:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723748890000|2024-08-15 19:08:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723748910000|2024-08-15 19:08:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723748920000|2024-08-15 19:08:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723748950000|2024-08-15 19:09:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723748960000|2024-08-15 19:09:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723748970000|2024-08-15 19:09:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723749010000|2024-08-15 19:10:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723749050000|2024-08-15 19:10:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723749060000|2024-08-15 19:11:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723749070000|2024-08-15 19:11:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723749080000|2024-08-15 19:11:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723749090000|2024-08-15 19:11:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|10
1723749100000|2024-08-15 19:11:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723749110000|2024-08-15 19:11:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723749120000|2024-08-15 19:12:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1723749130000|2024-08-15 19:12:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723749170000|2024-08-15 19:12:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723749180000|2024-08-15 19:13:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|11
1723749190000|2024-08-15 19:13:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723749200000|2024-08-15 19:13:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723749230000|2024-08-15 19:13:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723749240000|2024-08-15 19:14:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723749250000|2024-08-15 19:14:10|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|5
1723749260000|2024-08-15 19:14:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|12
1723749270000|2024-08-15 19:14:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723749280000|2024-08-15 19:14:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723749290000|2024-08-15 19:14:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1723749300000|2024-08-15 19:15:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723749320000|2024-08-15 19:15:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723749340000|2024-08-15 19:15:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723749350000|2024-08-15 19:15:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723749360000|2024-08-15 19:16:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723749370000|2024-08-15 19:16:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|16
1723749380000|2024-08-15 19:16:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1723749400000|2024-08-15 19:16:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1723749410000|2024-08-15 19:16:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723749420000|2024-08-15 19:17:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723749470000|2024-08-15 19:17:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723749480000|2024-08-15 19:18:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723749490000|2024-08-15 19:18:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723749500000|2024-08-15 19:18:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723749510000|2024-08-15 19:18:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723749520000|2024-08-15 19:18:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723749530000|2024-08-15 19:18:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723749540000|2024-08-15 19:19:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723749550000|2024-08-15 19:19:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1723750080000|2024-08-15 19:28:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1723750090000|2024-08-15 19:28:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1723750100000|2024-08-15 19:28:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723750120000|2024-08-15 19:28:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723750130000|2024-08-15 19:28:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723750150000|2024-08-15 19:29:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723750160000|2024-08-15 19:29:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|22
1723750170000|2024-08-15 19:29:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|13
1723750180000|2024-08-15 19:29:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1723750210000|2024-08-15 19:30:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723750220000|2024-08-15 19:30:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723750230000|2024-08-15 19:30:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723750240000|2024-08-15 19:30:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723750250000|2024-08-15 19:30:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723750280000|2024-08-15 19:31:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723750290000|2024-08-15 19:31:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723750320000|2024-08-15 19:32:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723750330000|2024-08-15 19:32:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723750340000|2024-08-15 19:32:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723750350000|2024-08-15 19:32:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723750360000|2024-08-15 19:32:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723750370000|2024-08-15 19:32:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723750380000|2024-08-15 19:33:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1723750390000|2024-08-15 19:33:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723750400000|2024-08-15 19:33:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723750420000|2024-08-15 19:33:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723750430000|2024-08-15 19:33:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723750440000|2024-08-15 19:34:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1723750450000|2024-08-15 19:34:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723750460000|2024-08-15 19:34:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1723750480000|2024-08-15 19:34:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723750490000|2024-08-15 19:34:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723750500000|2024-08-15 19:35:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723750520000|2024-08-15 19:35:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723750550000|2024-08-15 19:35:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723750560000|2024-08-15 19:36:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723750600000|2024-08-15 19:36:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723750620000|2024-08-15 19:37:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723750630000|2024-08-15 19:37:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723750660000|2024-08-15 19:37:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723750770000|2024-08-15 19:39:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723750780000|2024-08-15 19:39:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1723750810000|2024-08-15 19:40:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723750850000|2024-08-15 19:40:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723750870000|2024-08-15 19:41:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1723750880000|2024-08-15 19:41:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723750910000|2024-08-15 19:41:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723750950000|2024-08-15 19:42:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1723750970000|2024-08-15 19:42:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|11
1723750980000|2024-08-15 19:43:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723751030000|2024-08-15 19:43:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723751070000|2024-08-15 19:44:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723751080000|2024-08-15 19:44:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723751120000|2024-08-15 19:45:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|13
1723751130000|2024-08-15 19:45:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723751140000|2024-08-15 19:45:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1723751150000|2024-08-15 19:45:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1723751160000|2024-08-15 19:46:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723751180000|2024-08-15 19:46:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723751220000|2024-08-15 19:47:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723751230000|2024-08-15 19:47:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723751240000|2024-08-15 19:47:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723751250000|2024-08-15 19:47:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723751270000|2024-08-15 19:47:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723751400000|2024-08-15 19:50:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723751410000|2024-08-15 19:50:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723751430000|2024-08-15 19:50:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723751460000|2024-08-15 19:51:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723751500000|2024-08-15 19:51:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723751510000|2024-08-15 19:51:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723751520000|2024-08-15 19:52:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723751530000|2024-08-15 19:52:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723751540000|2024-08-15 19:52:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723751550000|2024-08-15 19:52:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723751560000|2024-08-15 19:52:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723751570000|2024-08-15 19:52:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723751580000|2024-08-15 19:53:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723751590000|2024-08-15 19:53:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723751600000|2024-08-15 19:53:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1723751610000|2024-08-15 19:53:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723751620000|2024-08-15 19:53:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723751640000|2024-08-15 19:54:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723751650000|2024-08-15 19:54:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1723751680000|2024-08-15 19:54:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723751690000|2024-08-15 19:54:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723751700000|2024-08-15 19:55:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723751710000|2024-08-15 19:55:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1723751720000|2024-08-15 19:55:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723751730000|2024-08-15 19:55:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723751740000|2024-08-15 19:55:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723751750000|2024-08-15 19:55:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723751760000|2024-08-15 19:56:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723751770000|2024-08-15 19:56:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|13
1723751780000|2024-08-15 19:56:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723751840000|2024-08-15 19:57:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723751940000|2024-08-15 19:59:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723751950000|2024-08-15 19:59:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723751960000|2024-08-15 19:59:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723751970000|2024-08-15 19:59:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|17
1723751980000|2024-08-15 19:59:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|16
1723751990000|2024-08-15 19:59:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723752000000|2024-08-15 20:00:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|13
1723752080000|2024-08-15 20:01:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723752090000|2024-08-15 20:01:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723752170000|2024-08-15 20:02:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723752180000|2024-08-15 20:03:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723752290000|2024-08-15 20:04:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1723752300000|2024-08-15 20:05:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723752390000|2024-08-15 20:06:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723752400000|2024-08-15 20:06:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723752420000|2024-08-15 20:07:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723752430000|2024-08-15 20:07:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723752440000|2024-08-15 20:07:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723752450000|2024-08-15 20:07:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723752470000|2024-08-15 20:07:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723752490000|2024-08-15 20:08:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723752500000|2024-08-15 20:08:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723752600000|2024-08-15 20:10:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723752610000|2024-08-15 20:10:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723752690000|2024-08-15 20:11:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723752790000|2024-08-15 20:13:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723752800000|2024-08-15 20:13:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723752820000|2024-08-15 20:13:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723752830000|2024-08-15 20:13:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723752840000|2024-08-15 20:14:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723752900000|2024-08-15 20:15:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|3
1723752950000|2024-08-15 20:15:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723752980000|2024-08-15 20:16:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723752990000|2024-08-15 20:16:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723753080000|2024-08-15 20:18:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723753170000|2024-08-15 20:19:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723753230000|2024-08-15 20:20:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723753240000|2024-08-15 20:20:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723753440000|2024-08-15 20:24:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723753460000|2024-08-15 20:24:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1723753470000|2024-08-15 20:24:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|12
1723753480000|2024-08-15 20:24:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|10
1723753490000|2024-08-15 20:24:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723753520000|2024-08-15 20:25:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723753950000|2024-08-15 20:32:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723754090000|2024-08-15 20:34:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723754100000|2024-08-15 20:35:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723754130000|2024-08-15 20:35:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754140000|2024-08-15 20:35:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754160000|2024-08-15 20:36:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754230000|2024-08-15 20:37:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754240000|2024-08-15 20:37:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723754300000|2024-08-15 20:38:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754360000|2024-08-15 20:39:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723754370000|2024-08-15 20:39:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723754380000|2024-08-15 20:39:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723754410000|2024-08-15 20:40:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754850000|2024-08-15 20:47:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723754870000|2024-08-15 20:47:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723755070000|2024-08-15 20:51:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723755090000|2024-08-15 20:51:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723755280000|2024-08-15 20:54:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723755300000|2024-08-15 20:55:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723755340000|2024-08-15 20:55:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723755350000|2024-08-15 20:55:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1723755360000|2024-08-15 20:56:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723755370000|2024-08-15 20:56:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723755400000|2024-08-15 20:56:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723755440000|2024-08-15 20:57:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723755450000|2024-08-15 20:57:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723755460000|2024-08-15 20:57:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723755470000|2024-08-15 20:57:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723755510000|2024-08-15 20:58:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1723755570000|2024-08-15 20:59:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723755580000|2024-08-15 20:59:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723755590000|2024-08-15 20:59:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723755600000|2024-08-15 21:00:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723755610000|2024-08-15 21:00:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723755620000|2024-08-15 21:00:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|12
1723755630000|2024-08-15 21:00:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1723755640000|2024-08-15 21:00:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723755650000|2024-08-15 21:00:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1723755660000|2024-08-15 21:01:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723755670000|2024-08-15 21:01:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723755680000|2024-08-15 21:01:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723755710000|2024-08-15 21:01:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723755720000|2024-08-15 21:02:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723755770000|2024-08-15 21:02:50|9.55|9.5|9.54|9.49|9.55|9.5|9.53|9.48|10
1723755780000|2024-08-15 21:03:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723755800000|2024-08-15 21:03:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723755810000|2024-08-15 21:03:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1723755880000|2024-08-15 21:04:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723755890000|2024-08-15 21:04:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723756010000|2024-08-15 21:06:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723756160000|2024-08-15 21:09:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723756450000|2024-08-15 21:14:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723756460000|2024-08-15 21:14:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723756470000|2024-08-15 21:14:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723756480000|2024-08-15 21:14:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723756490000|2024-08-15 21:14:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1723756500000|2024-08-15 21:15:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723756580000|2024-08-15 21:16:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723756590000|2024-08-15 21:16:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723756600000|2024-08-15 21:16:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723756610000|2024-08-15 21:16:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723756640000|2024-08-15 21:17:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723756650000|2024-08-15 21:17:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723756680000|2024-08-15 21:18:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723756690000|2024-08-15 21:18:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723756700000|2024-08-15 21:18:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723756740000|2024-08-15 21:19:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723756750000|2024-08-15 21:19:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723756760000|2024-08-15 21:19:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723756780000|2024-08-15 21:19:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723756950000|2024-08-15 21:22:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723757240000|2024-08-15 21:27:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723757330000|2024-08-15 21:28:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723757380000|2024-08-15 21:29:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723757460000|2024-08-15 21:31:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723757530000|2024-08-15 21:32:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723757920000|2024-08-15 21:38:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723758010000|2024-08-15 21:40:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723758020000|2024-08-15 21:40:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723758050000|2024-08-15 21:40:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723758060000|2024-08-15 21:41:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723758240000|2024-08-15 21:44:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723758620000|2024-08-15 21:50:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723758650000|2024-08-15 21:50:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723758660000|2024-08-15 21:51:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723758800000|2024-08-15 21:53:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723759020000|2024-08-15 21:57:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723759030000|2024-08-15 21:57:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723759060000|2024-08-15 21:57:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723759070000|2024-08-15 21:57:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723759130000|2024-08-15 21:58:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723759360000|2024-08-15 22:02:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723759420000|2024-08-15 22:03:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723759470000|2024-08-15 22:04:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723759480000|2024-08-15 22:04:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723759490000|2024-08-15 22:04:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723759510000|2024-08-15 22:05:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723759660000|2024-08-15 22:07:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723759700000|2024-08-15 22:08:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723759710000|2024-08-15 22:08:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723759730000|2024-08-15 22:08:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723759820000|2024-08-15 22:10:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723759830000|2024-08-15 22:10:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723759920000|2024-08-15 22:12:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723759970000|2024-08-15 22:12:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723760030000|2024-08-15 22:13:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760040000|2024-08-15 22:14:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723760060000|2024-08-15 22:14:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723760080000|2024-08-15 22:14:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760100000|2024-08-15 22:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723760180000|2024-08-15 22:16:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760200000|2024-08-15 22:16:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723760220000|2024-08-15 22:17:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760280000|2024-08-15 22:18:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1723760310000|2024-08-15 22:18:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760370000|2024-08-15 22:19:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723760380000|2024-08-15 22:19:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760390000|2024-08-15 22:19:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723760400000|2024-08-15 22:20:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723760420000|2024-08-15 22:20:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760430000|2024-08-15 22:20:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723760530000|2024-08-15 22:22:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723760540000|2024-08-15 22:22:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723760550000|2024-08-15 22:22:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723760600000|2024-08-15 22:23:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723760620000|2024-08-15 22:23:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723760630000|2024-08-15 22:23:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723760730000|2024-08-15 22:25:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723760740000|2024-08-15 22:25:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723760780000|2024-08-15 22:26:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723760790000|2024-08-15 22:26:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723760810000|2024-08-15 22:26:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723760820000|2024-08-15 22:27:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723760840000|2024-08-15 22:27:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723760850000|2024-08-15 22:27:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723760880000|2024-08-15 22:28:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723760960000|2024-08-15 22:29:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723760970000|2024-08-15 22:29:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723760990000|2024-08-15 22:29:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723761000000|2024-08-15 22:30:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723761010000|2024-08-15 22:30:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723761020000|2024-08-15 22:30:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723761040000|2024-08-15 22:30:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723761050000|2024-08-15 22:30:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723761060000|2024-08-15 22:31:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723761070000|2024-08-15 22:31:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723761080000|2024-08-15 22:31:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723761130000|2024-08-15 22:32:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723761140000|2024-08-15 22:32:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723761160000|2024-08-15 22:32:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723761170000|2024-08-15 22:32:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723761190000|2024-08-15 22:33:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723761200000|2024-08-15 22:33:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|15
1723761210000|2024-08-15 22:33:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|9
1723761220000|2024-08-15 22:33:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723761380000|2024-08-15 22:36:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723761390000|2024-08-15 22:36:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723761510000|2024-08-15 22:38:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723761520000|2024-08-15 22:38:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723761530000|2024-08-15 22:38:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723761540000|2024-08-15 22:39:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723761550000|2024-08-15 22:39:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723761560000|2024-08-15 22:39:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723761610000|2024-08-15 22:40:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723761660000|2024-08-15 22:41:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|9
1723761670000|2024-08-15 22:41:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723761680000|2024-08-15 22:41:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723761690000|2024-08-15 22:41:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723761730000|2024-08-15 22:42:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723761750000|2024-08-15 22:42:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723761760000|2024-08-15 22:42:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723761810000|2024-08-15 22:43:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723761830000|2024-08-15 22:43:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723761860000|2024-08-15 22:44:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723761870000|2024-08-15 22:44:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|9
1723761900000|2024-08-15 22:45:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723761990000|2024-08-15 22:46:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723762020000|2024-08-15 22:47:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723762030000|2024-08-15 22:47:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723762040000|2024-08-15 22:47:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|9
1723762050000|2024-08-15 22:47:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|15
1723762060000|2024-08-15 22:47:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723762070000|2024-08-15 22:47:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723762080000|2024-08-15 22:48:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723762090000|2024-08-15 22:48:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723762130000|2024-08-15 22:48:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723762140000|2024-08-15 22:49:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723762150000|2024-08-15 22:49:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723762250000|2024-08-15 22:50:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723762350000|2024-08-15 22:52:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723762410000|2024-08-15 22:53:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723762420000|2024-08-15 22:53:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723762480000|2024-08-15 22:54:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1723762490000|2024-08-15 22:54:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723762500000|2024-08-15 22:55:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723762510000|2024-08-15 22:55:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723762530000|2024-08-15 22:55:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723762540000|2024-08-15 22:55:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|10
1723762550000|2024-08-15 22:55:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723762660000|2024-08-15 22:57:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723762670000|2024-08-15 22:57:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723762680000|2024-08-15 22:58:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|11
1723762690000|2024-08-15 22:58:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723762770000|2024-08-15 22:59:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723762780000|2024-08-15 22:59:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723762790000|2024-08-15 22:59:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723762800000|2024-08-15 23:00:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723762810000|2024-08-15 23:00:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723762970000|2024-08-15 23:02:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723763000000|2024-08-15 23:03:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723763100000|2024-08-15 23:05:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|10
1723763110000|2024-08-15 23:05:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723763130000|2024-08-15 23:05:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723763140000|2024-08-15 23:05:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723763160000|2024-08-15 23:06:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723763170000|2024-08-15 23:06:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723763190000|2024-08-15 23:06:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723763280000|2024-08-15 23:08:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723763330000|2024-08-15 23:08:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723763360000|2024-08-15 23:09:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723763380000|2024-08-15 23:09:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723763440000|2024-08-15 23:10:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723763460000|2024-08-15 23:11:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723763500000|2024-08-15 23:11:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723763510000|2024-08-15 23:11:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723763530000|2024-08-15 23:12:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723763540000|2024-08-15 23:12:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723763560000|2024-08-15 23:12:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723763680000|2024-08-15 23:14:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723763720000|2024-08-15 23:15:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723763730000|2024-08-15 23:15:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723763820000|2024-08-15 23:17:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723763890000|2024-08-15 23:18:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723763910000|2024-08-15 23:18:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723764040000|2024-08-15 23:20:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723764050000|2024-08-15 23:20:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723764070000|2024-08-15 23:21:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723764340000|2024-08-15 23:25:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723764660000|2024-08-15 23:31:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723764670000|2024-08-15 23:31:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723764680000|2024-08-15 23:31:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1723764690000|2024-08-15 23:31:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723764910000|2024-08-15 23:35:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723765030000|2024-08-15 23:37:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723765040000|2024-08-15 23:37:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723765090000|2024-08-15 23:38:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723765120000|2024-08-15 23:38:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723765130000|2024-08-15 23:38:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723765160000|2024-08-15 23:39:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723765180000|2024-08-15 23:39:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1723765190000|2024-08-15 23:39:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723765260000|2024-08-15 23:41:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723765320000|2024-08-15 23:42:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723765380000|2024-08-15 23:43:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723765460000|2024-08-15 23:44:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723765480000|2024-08-15 23:44:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1723765650000|2024-08-15 23:47:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723765660000|2024-08-15 23:47:40|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723765670000|2024-08-15 23:47:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723765680000|2024-08-15 23:48:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723765750000|2024-08-15 23:49:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723765770000|2024-08-15 23:49:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723765840000|2024-08-15 23:50:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723765930000|2024-08-15 23:52:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723765940000|2024-08-15 23:52:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723765950000|2024-08-15 23:52:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723765980000|2024-08-15 23:53:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723766090000|2024-08-15 23:54:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723766100000|2024-08-15 23:55:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1723766120000|2024-08-15 23:55:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1723766260000|2024-08-15 23:57:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723766320000|2024-08-15 23:58:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723766350000|2024-08-15 23:59:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723743020000|2024-08-15 17:30:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723743030000|2024-08-15 17:30:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1723743040000|2024-08-15 17:30:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1723743070000|2024-08-15 17:31:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723743080000|2024-08-15 17:31:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1723743230000|2024-08-15 17:33:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|8
1723743240000|2024-08-15 17:34:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1723743250000|2024-08-15 17:34:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1723743260000|2024-08-15 17:34:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1723743270000|2024-08-15 17:34:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1723743280000|2024-08-15 17:34:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723743550000|2024-08-15 17:39:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723743690000|2024-08-15 17:41:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723743710000|2024-08-15 17:41:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1723743720000|2024-08-15 17:42:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723743850000|2024-08-15 17:44:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723743860000|2024-08-15 17:44:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723743870000|2024-08-15 17:44:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723743890000|2024-08-15 17:44:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723743900000|2024-08-15 17:45:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|13
1723743910000|2024-08-15 17:45:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1723743920000|2024-08-15 17:45:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1723743930000|2024-08-15 17:45:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723743940000|2024-08-15 17:45:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1723744240000|2024-08-15 17:50:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723744310000|2024-08-15 17:51:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723744320000|2024-08-15 17:52:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723744330000|2024-08-15 17:52:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723744340000|2024-08-15 17:52:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1723744350000|2024-08-15 17:52:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1723744360000|2024-08-15 17:52:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723744520000|2024-08-15 17:55:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723744640000|2024-08-15 17:57:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723744670000|2024-08-15 17:57:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723744680000|2024-08-15 17:58:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|9
1723744690000|2024-08-15 17:58:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723744720000|2024-08-15 17:58:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723744730000|2024-08-15 17:58:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1723744740000|2024-08-15 17:59:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1723744760000|2024-08-15 17:59:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|10
1723744770000|2024-08-15 17:59:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723744800000|2024-08-15 18:00:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1723744820000|2024-08-15 18:00:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723744830000|2024-08-15 18:00:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723744840000|2024-08-15 18:00:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723744880000|2024-08-15 18:01:20|9.64|9.59|9.63|9.58|9.65|9.6|9.63|9.58|6
1723744890000|2024-08-15 18:01:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1723744900000|2024-08-15 18:01:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723744910000|2024-08-15 18:01:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723744920000|2024-08-15 18:02:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1723744930000|2024-08-15 18:02:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723744940000|2024-08-15 18:02:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|9
1723744950000|2024-08-15 18:02:30|9.58|9.53|9.57|9.52|9.59|9.54|9.57|9.52|10
1723744960000|2024-08-15 18:02:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723744970000|2024-08-15 18:02:50|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|6
1723744980000|2024-08-15 18:03:00|9.56|9.51|9.57|9.52|9.58|9.53|9.56|9.51|6
1723744990000|2024-08-15 18:03:10|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|7
1723745000000|2024-08-15 18:03:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723745010000|2024-08-15 18:03:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723745020000|2024-08-15 18:03:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723745030000|2024-08-15 18:03:50|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|5
1723745040000|2024-08-15 18:04:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723745050000|2024-08-15 18:04:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723745060000|2024-08-15 18:04:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723745070000|2024-08-15 18:04:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723745080000|2024-08-15 18:04:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723745090000|2024-08-15 18:04:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723745100000|2024-08-15 18:05:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723745110000|2024-08-15 18:05:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|9
1723745120000|2024-08-15 18:05:20|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|4
1723745130000|2024-08-15 18:05:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723745140000|2024-08-15 18:05:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723745150000|2024-08-15 18:05:50|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|4
1723745160000|2024-08-15 18:06:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723745170000|2024-08-15 18:06:10|9.57|9.52|9.58|9.53|9.59|9.54|9.56|9.51|6
1723745180000|2024-08-15 18:06:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745190000|2024-08-15 18:06:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1723745200000|2024-08-15 18:06:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723745220000|2024-08-15 18:07:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723745230000|2024-08-15 18:07:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723745240000|2024-08-15 18:07:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723745250000|2024-08-15 18:07:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723745260000|2024-08-15 18:07:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745280000|2024-08-15 18:08:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723745320000|2024-08-15 18:08:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723745340000|2024-08-15 18:09:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723745350000|2024-08-15 18:09:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723745360000|2024-08-15 18:09:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723745370000|2024-08-15 18:09:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723745380000|2024-08-15 18:09:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723745390000|2024-08-15 18:09:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|15
1723745400000|2024-08-15 18:10:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1723745410000|2024-08-15 18:10:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723745420000|2024-08-15 18:10:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723745430000|2024-08-15 18:10:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723745440000|2024-08-15 18:10:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|8
1723745450000|2024-08-15 18:10:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1723745460000|2024-08-15 18:11:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723745470000|2024-08-15 18:11:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723745480000|2024-08-15 18:11:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723745490000|2024-08-15 18:11:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723745500000|2024-08-15 18:11:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723745530000|2024-08-15 18:12:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723745540000|2024-08-15 18:12:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745550000|2024-08-15 18:12:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723745560000|2024-08-15 18:12:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723745570000|2024-08-15 18:12:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745580000|2024-08-15 18:13:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723745590000|2024-08-15 18:13:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723745620000|2024-08-15 18:13:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723745640000|2024-08-15 18:14:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723745650000|2024-08-15 18:14:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723745660000|2024-08-15 18:14:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723745680000|2024-08-15 18:14:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723745690000|2024-08-15 18:14:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723745700000|2024-08-15 18:15:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723745720000|2024-08-15 18:15:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723745730000|2024-08-15 18:15:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723745740000|2024-08-15 18:15:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723745750000|2024-08-15 18:15:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723745760000|2024-08-15 18:16:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723745780000|2024-08-15 18:16:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745790000|2024-08-15 18:16:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723745810000|2024-08-15 18:16:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723745820000|2024-08-15 18:17:00|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|8
1723745830000|2024-08-15 18:17:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723745840000|2024-08-15 18:17:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723745850000|2024-08-15 18:17:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723745860000|2024-08-15 18:17:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723745880000|2024-08-15 18:18:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723745900000|2024-08-15 18:18:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723745910000|2024-08-15 18:18:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|13
1723745920000|2024-08-15 18:18:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723745930000|2024-08-15 18:18:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723745940000|2024-08-15 18:19:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723745950000|2024-08-15 18:19:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723745960000|2024-08-15 18:19:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723745970000|2024-08-15 18:19:30|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|7
1723745980000|2024-08-15 18:19:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723745990000|2024-08-15 18:19:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723746000000|2024-08-15 18:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723746020000|2024-08-15 18:20:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723746030000|2024-08-15 18:20:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|14
1723746040000|2024-08-15 18:20:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723746050000|2024-08-15 18:20:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723746110000|2024-08-15 18:21:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723746120000|2024-08-15 18:22:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723746130000|2024-08-15 18:22:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723746160000|2024-08-15 18:22:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723746170000|2024-08-15 18:22:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723746200000|2024-08-15 18:23:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723746210000|2024-08-15 18:23:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723746220000|2024-08-15 18:23:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723746230000|2024-08-15 18:23:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723746260000|2024-08-15 18:24:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723746280000|2024-08-15 18:24:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723746300000|2024-08-15 18:25:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723746310000|2024-08-15 18:25:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723746320000|2024-08-15 18:25:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723746330000|2024-08-15 18:25:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723746360000|2024-08-15 18:26:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723746370000|2024-08-15 18:26:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1723746380000|2024-08-15 18:26:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723746410000|2024-08-15 18:26:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723746420000|2024-08-15 18:27:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723746430000|2024-08-15 18:27:10|9.57|9.52|9.55|9.5|9.57|9.52|9.55|9.5|7
1723746440000|2024-08-15 18:27:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723746520000|2024-08-15 18:28:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723746550000|2024-08-15 18:29:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723746560000|2024-08-15 18:29:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723746570000|2024-08-15 18:29:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723746600000|2024-08-15 18:30:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723746610000|2024-08-15 18:30:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723746620000|2024-08-15 18:30:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723746630000|2024-08-15 18:30:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723746660000|2024-08-15 18:31:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723746680000|2024-08-15 18:31:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723746690000|2024-08-15 18:31:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723746700000|2024-08-15 18:31:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723746710000|2024-08-15 18:31:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723746720000|2024-08-15 18:32:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723746740000|2024-08-15 18:32:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723746750000|2024-08-15 18:32:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723746770000|2024-08-15 18:32:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723746790000|2024-08-15 18:33:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|13
1723746800000|2024-08-15 18:33:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723746820000|2024-08-15 18:33:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723746830000|2024-08-15 18:33:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723746850000|2024-08-15 18:34:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723746860000|2024-08-15 18:34:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723746870000|2024-08-15 18:34:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723746880000|2024-08-15 18:34:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723746890000|2024-08-15 18:34:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723746900000|2024-08-15 18:35:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723746910000|2024-08-15 18:35:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723746920000|2024-08-15 18:35:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723746950000|2024-08-15 18:35:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723746970000|2024-08-15 18:36:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723746980000|2024-08-15 18:36:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723747040000|2024-08-15 18:37:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723747050000|2024-08-15 18:37:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723747060000|2024-08-15 18:37:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723747090000|2024-08-15 18:38:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723747100000|2024-08-15 18:38:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723747200000|2024-08-15 18:40:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723747210000|2024-08-15 18:40:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723747220000|2024-08-15 18:40:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723747230000|2024-08-15 18:40:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723747240000|2024-08-15 18:40:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723747270000|2024-08-15 18:41:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723747280000|2024-08-15 18:41:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723747290000|2024-08-15 18:41:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723747300000|2024-08-15 18:41:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723747310000|2024-08-15 18:41:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723747320000|2024-08-15 18:42:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723747330000|2024-08-15 18:42:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723747340000|2024-08-15 18:42:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723747350000|2024-08-15 18:42:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723747380000|2024-08-15 18:43:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723747390000|2024-08-15 18:43:10|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|4
1723747400000|2024-08-15 18:43:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723747410000|2024-08-15 18:43:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723747430000|2024-08-15 18:43:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723747450000|2024-08-15 18:44:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723747460000|2024-08-15 18:44:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723747470000|2024-08-15 18:44:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723747480000|2024-08-15 18:44:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723747490000|2024-08-15 18:44:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723747510000|2024-08-15 18:45:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723747570000|2024-08-15 18:46:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723747580000|2024-08-15 18:46:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723747590000|2024-08-15 18:46:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723747600000|2024-08-15 18:46:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723747620000|2024-08-15 18:47:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723747630000|2024-08-15 18:47:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|9
1723747640000|2024-08-15 18:47:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|14
1723747650000|2024-08-15 18:47:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723747670000|2024-08-15 18:47:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723747680000|2024-08-15 18:48:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723747800000|2024-08-15 18:50:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723747810000|2024-08-15 18:50:10|9.57|9.52|9.56|9.51|9.57|9.52|9.55|9.5|6
1723747830000|2024-08-15 18:50:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|13
1723747840000|2024-08-15 18:50:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723747850000|2024-08-15 18:50:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723747860000|2024-08-15 18:51:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723747900000|2024-08-15 18:51:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723747910000|2024-08-15 18:51:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723747920000|2024-08-15 18:52:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723747930000|2024-08-15 18:52:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|8
1723747940000|2024-08-15 18:52:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|9
1723747950000|2024-08-15 18:52:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723748010000|2024-08-15 18:53:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723748020000|2024-08-15 18:53:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723748070000|2024-08-15 18:54:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723748080000|2024-08-15 18:54:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723748090000|2024-08-15 18:54:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723748110000|2024-08-15 18:55:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|15
1723748120000|2024-08-15 18:55:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723748200000|2024-08-15 18:56:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723748230000|2024-08-15 18:57:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723748240000|2024-08-15 18:57:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723748250000|2024-08-15 18:57:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723748260000|2024-08-15 18:57:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723748270000|2024-08-15 18:57:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723748400000|2024-08-15 19:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723748410000|2024-08-15 19:00:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723748420000|2024-08-15 19:00:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|14
1723748430000|2024-08-15 19:00:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723748450000|2024-08-15 19:00:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723748470000|2024-08-15 19:01:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723748490000|2024-08-15 19:01:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723748500000|2024-08-15 19:01:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723748520000|2024-08-15 19:02:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723748530000|2024-08-15 19:02:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723748590000|2024-08-15 19:03:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723748600000|2024-08-15 19:03:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723748610000|2024-08-15 19:03:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723748620000|2024-08-15 19:03:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723748630000|2024-08-15 19:03:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723748640000|2024-08-15 19:04:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723748650000|2024-08-15 19:04:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723748660000|2024-08-15 19:04:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723748670000|2024-08-15 19:04:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723748720000|2024-08-15 19:05:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723748730000|2024-08-15 19:05:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723748740000|2024-08-15 19:05:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723748830000|2024-08-15 19:07:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723748840000|2024-08-15 19:07:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723748890000|2024-08-15 19:08:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723748910000|2024-08-15 19:08:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723748920000|2024-08-15 19:08:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723748950000|2024-08-15 19:09:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723748960000|2024-08-15 19:09:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723748970000|2024-08-15 19:09:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723749010000|2024-08-15 19:10:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723749050000|2024-08-15 19:10:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723749060000|2024-08-15 19:11:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723749070000|2024-08-15 19:11:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723749080000|2024-08-15 19:11:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723749090000|2024-08-15 19:11:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|10
1723749100000|2024-08-15 19:11:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723749110000|2024-08-15 19:11:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723749120000|2024-08-15 19:12:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1723749130000|2024-08-15 19:12:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723749170000|2024-08-15 19:12:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723749180000|2024-08-15 19:13:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|11
1723749190000|2024-08-15 19:13:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723749200000|2024-08-15 19:13:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723749230000|2024-08-15 19:13:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723749240000|2024-08-15 19:14:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723749250000|2024-08-15 19:14:10|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|5
1723749260000|2024-08-15 19:14:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|12
1723749270000|2024-08-15 19:14:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723749280000|2024-08-15 19:14:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723749290000|2024-08-15 19:14:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1723749300000|2024-08-15 19:15:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723749320000|2024-08-15 19:15:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723749340000|2024-08-15 19:15:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723749350000|2024-08-15 19:15:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723749360000|2024-08-15 19:16:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723749370000|2024-08-15 19:16:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|16
1723749380000|2024-08-15 19:16:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1723749400000|2024-08-15 19:16:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1723749410000|2024-08-15 19:16:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723749420000|2024-08-15 19:17:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723749470000|2024-08-15 19:17:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723749480000|2024-08-15 19:18:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723749490000|2024-08-15 19:18:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723749500000|2024-08-15 19:18:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723749510000|2024-08-15 19:18:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723749520000|2024-08-15 19:18:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723749530000|2024-08-15 19:18:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723749540000|2024-08-15 19:19:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723749550000|2024-08-15 19:19:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1723750080000|2024-08-15 19:28:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1723750090000|2024-08-15 19:28:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1723750100000|2024-08-15 19:28:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723750120000|2024-08-15 19:28:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723750130000|2024-08-15 19:28:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723750150000|2024-08-15 19:29:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723750160000|2024-08-15 19:29:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|22
1723750170000|2024-08-15 19:29:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|13
1723750180000|2024-08-15 19:29:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1723750210000|2024-08-15 19:30:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723750220000|2024-08-15 19:30:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723750230000|2024-08-15 19:30:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723750240000|2024-08-15 19:30:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723750250000|2024-08-15 19:30:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723750280000|2024-08-15 19:31:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723750290000|2024-08-15 19:31:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723750320000|2024-08-15 19:32:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723750330000|2024-08-15 19:32:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723750340000|2024-08-15 19:32:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723750350000|2024-08-15 19:32:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723750360000|2024-08-15 19:32:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723750370000|2024-08-15 19:32:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723750380000|2024-08-15 19:33:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1723750390000|2024-08-15 19:33:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723750400000|2024-08-15 19:33:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723750420000|2024-08-15 19:33:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723750430000|2024-08-15 19:33:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723750440000|2024-08-15 19:34:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1723750450000|2024-08-15 19:34:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723750460000|2024-08-15 19:34:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1723750480000|2024-08-15 19:34:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723750490000|2024-08-15 19:34:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723750500000|2024-08-15 19:35:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723750520000|2024-08-15 19:35:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723750550000|2024-08-15 19:35:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723750560000|2024-08-15 19:36:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723750600000|2024-08-15 19:36:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723750620000|2024-08-15 19:37:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723750630000|2024-08-15 19:37:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723750660000|2024-08-15 19:37:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723750770000|2024-08-15 19:39:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723750780000|2024-08-15 19:39:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1723750810000|2024-08-15 19:40:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723750850000|2024-08-15 19:40:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723750870000|2024-08-15 19:41:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1723750880000|2024-08-15 19:41:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723750910000|2024-08-15 19:41:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723750950000|2024-08-15 19:42:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1723750970000|2024-08-15 19:42:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|11
1723750980000|2024-08-15 19:43:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723751030000|2024-08-15 19:43:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723751070000|2024-08-15 19:44:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723751080000|2024-08-15 19:44:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723751120000|2024-08-15 19:45:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|13
1723751130000|2024-08-15 19:45:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723751140000|2024-08-15 19:45:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1723751150000|2024-08-15 19:45:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1723751160000|2024-08-15 19:46:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723751180000|2024-08-15 19:46:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723751220000|2024-08-15 19:47:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723751230000|2024-08-15 19:47:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723751240000|2024-08-15 19:47:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723751250000|2024-08-15 19:47:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723751270000|2024-08-15 19:47:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723751400000|2024-08-15 19:50:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723751410000|2024-08-15 19:50:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723751430000|2024-08-15 19:50:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723751460000|2024-08-15 19:51:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723751500000|2024-08-15 19:51:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723751510000|2024-08-15 19:51:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723751520000|2024-08-15 19:52:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723751530000|2024-08-15 19:52:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723751540000|2024-08-15 19:52:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723751550000|2024-08-15 19:52:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723751560000|2024-08-15 19:52:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723751570000|2024-08-15 19:52:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723751580000|2024-08-15 19:53:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723751590000|2024-08-15 19:53:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723751600000|2024-08-15 19:53:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1723751610000|2024-08-15 19:53:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723751620000|2024-08-15 19:53:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723751640000|2024-08-15 19:54:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723751650000|2024-08-15 19:54:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1723751680000|2024-08-15 19:54:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723751690000|2024-08-15 19:54:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723751700000|2024-08-15 19:55:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723751710000|2024-08-15 19:55:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1723751720000|2024-08-15 19:55:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723751730000|2024-08-15 19:55:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723751740000|2024-08-15 19:55:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723751750000|2024-08-15 19:55:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723751760000|2024-08-15 19:56:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723751770000|2024-08-15 19:56:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|13
1723751780000|2024-08-15 19:56:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723751840000|2024-08-15 19:57:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723751940000|2024-08-15 19:59:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723751950000|2024-08-15 19:59:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723751960000|2024-08-15 19:59:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723751970000|2024-08-15 19:59:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|17
1723751980000|2024-08-15 19:59:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|16
1723751990000|2024-08-15 19:59:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723752000000|2024-08-15 20:00:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|13
1723752080000|2024-08-15 20:01:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723752090000|2024-08-15 20:01:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723752170000|2024-08-15 20:02:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723752180000|2024-08-15 20:03:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723752290000|2024-08-15 20:04:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1723752300000|2024-08-15 20:05:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723752390000|2024-08-15 20:06:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723752400000|2024-08-15 20:06:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723752420000|2024-08-15 20:07:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723752430000|2024-08-15 20:07:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723752440000|2024-08-15 20:07:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723752450000|2024-08-15 20:07:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723752470000|2024-08-15 20:07:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723752490000|2024-08-15 20:08:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723752500000|2024-08-15 20:08:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723752600000|2024-08-15 20:10:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723752610000|2024-08-15 20:10:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723752690000|2024-08-15 20:11:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723752790000|2024-08-15 20:13:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723752800000|2024-08-15 20:13:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723752820000|2024-08-15 20:13:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723752830000|2024-08-15 20:13:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723752840000|2024-08-15 20:14:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723752900000|2024-08-15 20:15:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|3
1723752950000|2024-08-15 20:15:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723752980000|2024-08-15 20:16:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723752990000|2024-08-15 20:16:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723753080000|2024-08-15 20:18:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723753170000|2024-08-15 20:19:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723753230000|2024-08-15 20:20:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723753240000|2024-08-15 20:20:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723753440000|2024-08-15 20:24:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723753460000|2024-08-15 20:24:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1723753470000|2024-08-15 20:24:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|12
1723753480000|2024-08-15 20:24:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|10
1723753490000|2024-08-15 20:24:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723753520000|2024-08-15 20:25:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723753950000|2024-08-15 20:32:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723754090000|2024-08-15 20:34:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723754100000|2024-08-15 20:35:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723754130000|2024-08-15 20:35:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754140000|2024-08-15 20:35:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754160000|2024-08-15 20:36:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754230000|2024-08-15 20:37:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754240000|2024-08-15 20:37:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723754300000|2024-08-15 20:38:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754360000|2024-08-15 20:39:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723754370000|2024-08-15 20:39:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723754380000|2024-08-15 20:39:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723754410000|2024-08-15 20:40:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754850000|2024-08-15 20:47:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723754870000|2024-08-15 20:47:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723755070000|2024-08-15 20:51:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723755090000|2024-08-15 20:51:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723755280000|2024-08-15 20:54:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723755300000|2024-08-15 20:55:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723755340000|2024-08-15 20:55:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723755350000|2024-08-15 20:55:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1723755360000|2024-08-15 20:56:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723755370000|2024-08-15 20:56:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723755400000|2024-08-15 20:56:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723755440000|2024-08-15 20:57:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723755450000|2024-08-15 20:57:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723755460000|2024-08-15 20:57:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723755470000|2024-08-15 20:57:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723755510000|2024-08-15 20:58:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1723755570000|2024-08-15 20:59:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723755580000|2024-08-15 20:59:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723755590000|2024-08-15 20:59:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723755600000|2024-08-15 21:00:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723755610000|2024-08-15 21:00:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723755620000|2024-08-15 21:00:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|12
1723755630000|2024-08-15 21:00:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1723755640000|2024-08-15 21:00:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723755650000|2024-08-15 21:00:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1723755660000|2024-08-15 21:01:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723755670000|2024-08-15 21:01:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723755680000|2024-08-15 21:01:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723755710000|2024-08-15 21:01:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723755720000|2024-08-15 21:02:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723755770000|2024-08-15 21:02:50|9.55|9.5|9.54|9.49|9.55|9.5|9.53|9.48|10
1723755780000|2024-08-15 21:03:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723755800000|2024-08-15 21:03:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723755810000|2024-08-15 21:03:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1723755880000|2024-08-15 21:04:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723755890000|2024-08-15 21:04:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723756010000|2024-08-15 21:06:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723756160000|2024-08-15 21:09:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723756450000|2024-08-15 21:14:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723756460000|2024-08-15 21:14:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723756470000|2024-08-15 21:14:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723756480000|2024-08-15 21:14:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723756490000|2024-08-15 21:14:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1723756500000|2024-08-15 21:15:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723756580000|2024-08-15 21:16:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723756590000|2024-08-15 21:16:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723756600000|2024-08-15 21:16:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723756610000|2024-08-15 21:16:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723756640000|2024-08-15 21:17:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723756650000|2024-08-15 21:17:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723756680000|2024-08-15 21:18:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723756690000|2024-08-15 21:18:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723756700000|2024-08-15 21:18:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723756740000|2024-08-15 21:19:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723756750000|2024-08-15 21:19:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723756760000|2024-08-15 21:19:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723756780000|2024-08-15 21:19:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723756950000|2024-08-15 21:22:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723757240000|2024-08-15 21:27:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723757330000|2024-08-15 21:28:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723757380000|2024-08-15 21:29:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723757460000|2024-08-15 21:31:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723757530000|2024-08-15 21:32:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723757920000|2024-08-15 21:38:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723758010000|2024-08-15 21:40:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723758020000|2024-08-15 21:40:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723758050000|2024-08-15 21:40:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723758060000|2024-08-15 21:41:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723758240000|2024-08-15 21:44:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723758620000|2024-08-15 21:50:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723758650000|2024-08-15 21:50:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723758660000|2024-08-15 21:51:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723758800000|2024-08-15 21:53:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723759020000|2024-08-15 21:57:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723759030000|2024-08-15 21:57:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723759060000|2024-08-15 21:57:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723759070000|2024-08-15 21:57:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723759130000|2024-08-15 21:58:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723759360000|2024-08-15 22:02:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723759420000|2024-08-15 22:03:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723759470000|2024-08-15 22:04:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723759480000|2024-08-15 22:04:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723759490000|2024-08-15 22:04:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723759510000|2024-08-15 22:05:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723759660000|2024-08-15 22:07:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723759700000|2024-08-15 22:08:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723759710000|2024-08-15 22:08:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723759730000|2024-08-15 22:08:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723759820000|2024-08-15 22:10:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723759830000|2024-08-15 22:10:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723759920000|2024-08-15 22:12:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723759970000|2024-08-15 22:12:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723760030000|2024-08-15 22:13:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760040000|2024-08-15 22:14:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723760060000|2024-08-15 22:14:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723760080000|2024-08-15 22:14:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760100000|2024-08-15 22:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723760180000|2024-08-15 22:16:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760200000|2024-08-15 22:16:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723760220000|2024-08-15 22:17:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760280000|2024-08-15 22:18:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1723760310000|2024-08-15 22:18:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760370000|2024-08-15 22:19:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723760380000|2024-08-15 22:19:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760390000|2024-08-15 22:19:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723760400000|2024-08-15 22:20:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723760420000|2024-08-15 22:20:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723760430000|2024-08-15 22:20:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723760530000|2024-08-15 22:22:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723760540000|2024-08-15 22:22:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723760550000|2024-08-15 22:22:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723760600000|2024-08-15 22:23:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723760620000|2024-08-15 22:23:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723760630000|2024-08-15 22:23:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723760730000|2024-08-15 22:25:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723760740000|2024-08-15 22:25:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723760780000|2024-08-15 22:26:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723760790000|2024-08-15 22:26:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723760810000|2024-08-15 22:26:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723760820000|2024-08-15 22:27:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723760840000|2024-08-15 22:27:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723760850000|2024-08-15 22:27:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723760880000|2024-08-15 22:28:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723760960000|2024-08-15 22:29:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723760970000|2024-08-15 22:29:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723760990000|2024-08-15 22:29:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723761000000|2024-08-15 22:30:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723761010000|2024-08-15 22:30:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723761020000|2024-08-15 22:30:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723761040000|2024-08-15 22:30:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723761050000|2024-08-15 22:30:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723761060000|2024-08-15 22:31:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723761070000|2024-08-15 22:31:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723761080000|2024-08-15 22:31:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723761130000|2024-08-15 22:32:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723761140000|2024-08-15 22:32:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723761160000|2024-08-15 22:32:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723761170000|2024-08-15 22:32:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723761190000|2024-08-15 22:33:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723761200000|2024-08-15 22:33:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|15
1723761210000|2024-08-15 22:33:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|9
1723761220000|2024-08-15 22:33:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723761380000|2024-08-15 22:36:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723761390000|2024-08-15 22:36:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723761510000|2024-08-15 22:38:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723761520000|2024-08-15 22:38:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723761530000|2024-08-15 22:38:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723761540000|2024-08-15 22:39:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723761550000|2024-08-15 22:39:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723761560000|2024-08-15 22:39:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723761610000|2024-08-15 22:40:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723761660000|2024-08-15 22:41:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|9
1723761670000|2024-08-15 22:41:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723761680000|2024-08-15 22:41:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723761690000|2024-08-15 22:41:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723761730000|2024-08-15 22:42:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723761750000|2024-08-15 22:42:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723761760000|2024-08-15 22:42:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723761810000|2024-08-15 22:43:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723761830000|2024-08-15 22:43:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723761860000|2024-08-15 22:44:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723761870000|2024-08-15 22:44:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|9
1723761900000|2024-08-15 22:45:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723761990000|2024-08-15 22:46:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723762020000|2024-08-15 22:47:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723762030000|2024-08-15 22:47:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723762040000|2024-08-15 22:47:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|9
1723762050000|2024-08-15 22:47:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|15
1723762060000|2024-08-15 22:47:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723762070000|2024-08-15 22:47:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723762080000|2024-08-15 22:48:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723762090000|2024-08-15 22:48:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723762130000|2024-08-15 22:48:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723762140000|2024-08-15 22:49:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723762150000|2024-08-15 22:49:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723762250000|2024-08-15 22:50:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723762350000|2024-08-15 22:52:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723762410000|2024-08-15 22:53:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723762420000|2024-08-15 22:53:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723762480000|2024-08-15 22:54:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1723762490000|2024-08-15 22:54:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723762500000|2024-08-15 22:55:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723762510000|2024-08-15 22:55:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723762530000|2024-08-15 22:55:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723762540000|2024-08-15 22:55:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|10
1723762550000|2024-08-15 22:55:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723762660000|2024-08-15 22:57:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723762670000|2024-08-15 22:57:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723762680000|2024-08-15 22:58:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|11
1723762690000|2024-08-15 22:58:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723762770000|2024-08-15 22:59:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723762780000|2024-08-15 22:59:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723762790000|2024-08-15 22:59:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723762800000|2024-08-15 23:00:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723762810000|2024-08-15 23:00:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723762970000|2024-08-15 23:02:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723763000000|2024-08-15 23:03:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723763100000|2024-08-15 23:05:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|10
1723763110000|2024-08-15 23:05:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723763130000|2024-08-15 23:05:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723763140000|2024-08-15 23:05:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723763160000|2024-08-15 23:06:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723763170000|2024-08-15 23:06:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723763190000|2024-08-15 23:06:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723763280000|2024-08-15 23:08:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723763330000|2024-08-15 23:08:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723763360000|2024-08-15 23:09:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723763380000|2024-08-15 23:09:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723763440000|2024-08-15 23:10:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723763460000|2024-08-15 23:11:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723763500000|2024-08-15 23:11:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723763510000|2024-08-15 23:11:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723763530000|2024-08-15 23:12:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723763540000|2024-08-15 23:12:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723763560000|2024-08-15 23:12:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723763680000|2024-08-15 23:14:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723763720000|2024-08-15 23:15:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723763730000|2024-08-15 23:15:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723763820000|2024-08-15 23:17:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723763890000|2024-08-15 23:18:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723763910000|2024-08-15 23:18:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723764040000|2024-08-15 23:20:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723764050000|2024-08-15 23:20:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723764070000|2024-08-15 23:21:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723764340000|2024-08-15 23:25:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723764660000|2024-08-15 23:31:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723764670000|2024-08-15 23:31:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723764680000|2024-08-15 23:31:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1723764690000|2024-08-15 23:31:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723764910000|2024-08-15 23:35:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723765030000|2024-08-15 23:37:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723765040000|2024-08-15 23:37:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723765090000|2024-08-15 23:38:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723765120000|2024-08-15 23:38:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723765130000|2024-08-15 23:38:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723765160000|2024-08-15 23:39:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723765180000|2024-08-15 23:39:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1723765190000|2024-08-15 23:39:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723765260000|2024-08-15 23:41:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723765320000|2024-08-15 23:42:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723765380000|2024-08-15 23:43:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723765460000|2024-08-15 23:44:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723765480000|2024-08-15 23:44:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1723765650000|2024-08-15 23:47:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723765660000|2024-08-15 23:47:40|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723765670000|2024-08-15 23:47:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723765680000|2024-08-15 23:48:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723765750000|2024-08-15 23:49:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723765770000|2024-08-15 23:49:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723765840000|2024-08-15 23:50:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723765930000|2024-08-15 23:52:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723765940000|2024-08-15 23:52:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723765950000|2024-08-15 23:52:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723765980000|2024-08-15 23:53:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723766090000|2024-08-15 23:54:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723766100000|2024-08-15 23:55:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1723766120000|2024-08-15 23:55:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1723766260000|2024-08-15 23:57:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723766320000|2024-08-15 23:58:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723766350000|2024-08-15 23:59:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723766400000|2024-08-16 00:00:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723766410000|2024-08-16 00:00:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1723766420000|2024-08-16 00:00:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723766460000|2024-08-16 00:01:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723766470000|2024-08-16 00:01:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1723766530000|2024-08-16 00:02:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723766600000|2024-08-16 00:03:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723766630000|2024-08-16 00:03:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723766640000|2024-08-16 00:04:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723766650000|2024-08-16 00:04:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723766700000|2024-08-16 00:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723766710000|2024-08-16 00:05:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723766740000|2024-08-16 00:05:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723766770000|2024-08-16 00:06:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723766940000|2024-08-16 00:09:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723766950000|2024-08-16 00:09:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723766960000|2024-08-16 00:09:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723766990000|2024-08-16 00:09:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723767000000|2024-08-16 00:10:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723767040000|2024-08-16 00:10:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723767060000|2024-08-16 00:11:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723767100000|2024-08-16 00:11:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723767230000|2024-08-16 00:13:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1723767240000|2024-08-16 00:14:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723767250000|2024-08-16 00:14:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|10
1723767260000|2024-08-16 00:14:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723767320000|2024-08-16 00:15:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723767400000|2024-08-16 00:16:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723767410000|2024-08-16 00:16:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723767420000|2024-08-16 00:17:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1723767430000|2024-08-16 00:17:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723767440000|2024-08-16 00:17:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1723767490000|2024-08-16 00:18:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723767610000|2024-08-16 00:20:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|10
1723767640000|2024-08-16 00:20:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723767720000|2024-08-16 00:22:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723767730000|2024-08-16 00:22:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723767740000|2024-08-16 00:22:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723767790000|2024-08-16 00:23:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723767800000|2024-08-16 00:23:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|10
1723767810000|2024-08-16 00:23:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723767860000|2024-08-16 00:24:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723767990000|2024-08-16 00:26:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723768130000|2024-08-16 00:28:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723768140000|2024-08-16 00:29:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723768150000|2024-08-16 00:29:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723768160000|2024-08-16 00:29:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723768270000|2024-08-16 00:31:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723768360000|2024-08-16 00:32:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723768430000|2024-08-16 00:33:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1723768460000|2024-08-16 00:34:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723768500000|2024-08-16 00:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723768540000|2024-08-16 00:35:40|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723768580000|2024-08-16 00:36:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723768590000|2024-08-16 00:36:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723768600000|2024-08-16 00:36:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723768610000|2024-08-16 00:36:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723768780000|2024-08-16 00:39:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723768800000|2024-08-16 00:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723768810000|2024-08-16 00:40:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723769210000|2024-08-16 00:46:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723769230000|2024-08-16 00:47:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723769240000|2024-08-16 00:47:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723769250000|2024-08-16 00:47:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723769330000|2024-08-16 00:48:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723769410000|2024-08-16 00:50:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723769420000|2024-08-16 00:50:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723769660000|2024-08-16 00:54:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723769690000|2024-08-16 00:54:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723769770000|2024-08-16 00:56:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723769860000|2024-08-16 00:57:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723769920000|2024-08-16 00:58:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723769940000|2024-08-16 00:59:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723769950000|2024-08-16 00:59:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723769960000|2024-08-16 00:59:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723769970000|2024-08-16 00:59:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723770030000|2024-08-16 01:00:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723770040000|2024-08-16 01:00:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723770090000|2024-08-16 01:01:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1723770100000|2024-08-16 01:01:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723770110000|2024-08-16 01:01:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723770130000|2024-08-16 01:02:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723770140000|2024-08-16 01:02:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723770150000|2024-08-16 01:02:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723770200000|2024-08-16 01:03:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723770210000|2024-08-16 01:03:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723770220000|2024-08-16 01:03:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723770230000|2024-08-16 01:03:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723770250000|2024-08-16 01:04:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723770350000|2024-08-16 01:05:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723770360000|2024-08-16 01:06:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723770390000|2024-08-16 01:06:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723770400000|2024-08-16 01:06:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723770410000|2024-08-16 01:06:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723770420000|2024-08-16 01:07:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723770440000|2024-08-16 01:07:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723770460000|2024-08-16 01:07:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723770470000|2024-08-16 01:07:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723770500000|2024-08-16 01:08:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723770510000|2024-08-16 01:08:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723770520000|2024-08-16 01:08:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723770540000|2024-08-16 01:09:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723770570000|2024-08-16 01:09:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723770580000|2024-08-16 01:09:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723770590000|2024-08-16 01:09:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723770670000|2024-08-16 01:11:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1723770680000|2024-08-16 01:11:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723770690000|2024-08-16 01:11:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1723770700000|2024-08-16 01:11:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723770720000|2024-08-16 01:12:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723770730000|2024-08-16 01:12:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723770810000|2024-08-16 01:13:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723770820000|2024-08-16 01:13:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723770830000|2024-08-16 01:13:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723770930000|2024-08-16 01:15:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723770990000|2024-08-16 01:16:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723771010000|2024-08-16 01:16:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1723771020000|2024-08-16 01:17:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723771050000|2024-08-16 01:17:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723771060000|2024-08-16 01:17:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723771090000|2024-08-16 01:18:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723771100000|2024-08-16 01:18:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723771110000|2024-08-16 01:18:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723771150000|2024-08-16 01:19:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723771190000|2024-08-16 01:19:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723771310000|2024-08-16 01:21:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723771320000|2024-08-16 01:22:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723771330000|2024-08-16 01:22:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723771340000|2024-08-16 01:22:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723771350000|2024-08-16 01:22:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723771360000|2024-08-16 01:22:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723771380000|2024-08-16 01:23:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723771540000|2024-08-16 01:25:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723771630000|2024-08-16 01:27:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723771650000|2024-08-16 01:27:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723771660000|2024-08-16 01:27:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723771790000|2024-08-16 01:29:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1723771850000|2024-08-16 01:30:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723771910000|2024-08-16 01:31:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723771920000|2024-08-16 01:32:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723771980000|2024-08-16 01:33:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723771990000|2024-08-16 01:33:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723772000000|2024-08-16 01:33:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723772010000|2024-08-16 01:33:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723772020000|2024-08-16 01:33:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723772070000|2024-08-16 01:34:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723772100000|2024-08-16 01:35:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723772110000|2024-08-16 01:35:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723772170000|2024-08-16 01:36:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723772310000|2024-08-16 01:38:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|15
1723772320000|2024-08-16 01:38:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723772330000|2024-08-16 01:38:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723772340000|2024-08-16 01:39:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723772380000|2024-08-16 01:39:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723772390000|2024-08-16 01:39:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723772430000|2024-08-16 01:40:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723772440000|2024-08-16 01:40:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723772450000|2024-08-16 01:40:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723772460000|2024-08-16 01:41:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723772570000|2024-08-16 01:42:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723772580000|2024-08-16 01:43:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723772590000|2024-08-16 01:43:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723772600000|2024-08-16 01:43:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723772790000|2024-08-16 01:46:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723772810000|2024-08-16 01:46:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723772820000|2024-08-16 01:47:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723772850000|2024-08-16 01:47:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723772880000|2024-08-16 01:48:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723772890000|2024-08-16 01:48:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723772900000|2024-08-16 01:48:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723772930000|2024-08-16 01:48:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723772950000|2024-08-16 01:49:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723773000000|2024-08-16 01:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723773260000|2024-08-16 01:54:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723773330000|2024-08-16 01:55:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723773340000|2024-08-16 01:55:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723773360000|2024-08-16 01:56:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723773410000|2024-08-16 01:56:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723773560000|2024-08-16 01:59:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723773570000|2024-08-16 01:59:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723773580000|2024-08-16 01:59:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723773600000|2024-08-16 02:00:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723773640000|2024-08-16 02:00:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723773720000|2024-08-16 02:02:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723773730000|2024-08-16 02:02:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723773740000|2024-08-16 02:02:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723773750000|2024-08-16 02:02:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723773760000|2024-08-16 02:02:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723773930000|2024-08-16 02:05:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723773950000|2024-08-16 02:05:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723774100000|2024-08-16 02:08:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723774120000|2024-08-16 02:08:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723774130000|2024-08-16 02:08:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723774140000|2024-08-16 02:09:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1723774160000|2024-08-16 02:09:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1723774220000|2024-08-16 02:10:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1723774230000|2024-08-16 02:10:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1723774260000|2024-08-16 02:11:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723774270000|2024-08-16 02:11:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723774290000|2024-08-16 02:11:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723774300000|2024-08-16 02:11:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723774390000|2024-08-16 02:13:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723774410000|2024-08-16 02:13:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723774510000|2024-08-16 02:15:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723774520000|2024-08-16 02:15:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1723774640000|2024-08-16 02:17:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723774650000|2024-08-16 02:17:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723774660000|2024-08-16 02:17:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723774700000|2024-08-16 02:18:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723774720000|2024-08-16 02:18:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723774730000|2024-08-16 02:18:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723774750000|2024-08-16 02:19:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723775000000|2024-08-16 02:23:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723775010000|2024-08-16 02:23:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723775020000|2024-08-16 02:23:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723775030000|2024-08-16 02:23:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723775040000|2024-08-16 02:24:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723775050000|2024-08-16 02:24:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1723775060000|2024-08-16 02:24:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723775070000|2024-08-16 02:24:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723775080000|2024-08-16 02:24:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723775090000|2024-08-16 02:24:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723775100000|2024-08-16 02:25:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723775120000|2024-08-16 02:25:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723775190000|2024-08-16 02:26:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723775200000|2024-08-16 02:26:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723775220000|2024-08-16 02:27:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723775230000|2024-08-16 02:27:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723775260000|2024-08-16 02:27:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723775270000|2024-08-16 02:27:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723775350000|2024-08-16 02:29:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723775360000|2024-08-16 02:29:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723775380000|2024-08-16 02:29:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723775400000|2024-08-16 02:30:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723775410000|2024-08-16 02:30:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723775420000|2024-08-16 02:30:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723775430000|2024-08-16 02:30:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775440000|2024-08-16 02:30:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723775450000|2024-08-16 02:30:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723775460000|2024-08-16 02:31:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723775470000|2024-08-16 02:31:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723775480000|2024-08-16 02:31:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723775490000|2024-08-16 02:31:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723775500000|2024-08-16 02:31:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723775510000|2024-08-16 02:31:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723775520000|2024-08-16 02:32:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723775550000|2024-08-16 02:32:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723775560000|2024-08-16 02:32:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1723775660000|2024-08-16 02:34:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723775700000|2024-08-16 02:35:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723775720000|2024-08-16 02:35:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723775730000|2024-08-16 02:35:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723775740000|2024-08-16 02:35:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723775750000|2024-08-16 02:35:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723775760000|2024-08-16 02:36:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723775770000|2024-08-16 02:36:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723775800000|2024-08-16 02:36:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723775820000|2024-08-16 02:37:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723775860000|2024-08-16 02:37:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723775960000|2024-08-16 02:39:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723776020000|2024-08-16 02:40:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1723776030000|2024-08-16 02:40:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723776040000|2024-08-16 02:40:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723776100000|2024-08-16 02:41:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723766400000|2024-08-16 00:00:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723776130000|2024-08-16 02:42:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723776190000|2024-08-16 02:43:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723766410000|2024-08-16 00:00:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1723776240000|2024-08-16 02:44:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723776330000|2024-08-16 02:45:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723766420000|2024-08-16 00:00:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723776340000|2024-08-16 02:45:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|11
1723766460000|2024-08-16 00:01:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723776350000|2024-08-16 02:45:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|12
1723766470000|2024-08-16 00:01:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1723776360000|2024-08-16 02:46:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723776370000|2024-08-16 02:46:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723766530000|2024-08-16 00:02:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723776380000|2024-08-16 02:46:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723766600000|2024-08-16 00:03:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723776390000|2024-08-16 02:46:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723766630000|2024-08-16 00:03:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723776400000|2024-08-16 02:46:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723776410000|2024-08-16 02:46:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1723766640000|2024-08-16 00:04:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723776540000|2024-08-16 02:49:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723766650000|2024-08-16 00:04:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723776550000|2024-08-16 02:49:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723766700000|2024-08-16 00:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723776740000|2024-08-16 02:52:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723766710000|2024-08-16 00:05:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723776790000|2024-08-16 02:53:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723766740000|2024-08-16 00:05:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723776800000|2024-08-16 02:53:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723766770000|2024-08-16 00:06:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723776820000|2024-08-16 02:53:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723766940000|2024-08-16 00:09:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723776830000|2024-08-16 02:53:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723766950000|2024-08-16 00:09:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723776840000|2024-08-16 02:54:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723766960000|2024-08-16 00:09:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723776860000|2024-08-16 02:54:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723766990000|2024-08-16 00:09:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723776870000|2024-08-16 02:54:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723767000000|2024-08-16 00:10:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723776880000|2024-08-16 02:54:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723767040000|2024-08-16 00:10:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723776900000|2024-08-16 02:55:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723767060000|2024-08-16 00:11:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723776910000|2024-08-16 02:55:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723776920000|2024-08-16 02:55:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723767100000|2024-08-16 00:11:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723776930000|2024-08-16 02:55:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723767230000|2024-08-16 00:13:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1723776980000|2024-08-16 02:56:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723767240000|2024-08-16 00:14:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723776990000|2024-08-16 02:56:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723767250000|2024-08-16 00:14:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|10
1723777020000|2024-08-16 02:57:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723767260000|2024-08-16 00:14:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723777110000|2024-08-16 02:58:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723767320000|2024-08-16 00:15:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723777260000|2024-08-16 03:01:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723767400000|2024-08-16 00:16:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723777270000|2024-08-16 03:01:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723767410000|2024-08-16 00:16:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723777290000|2024-08-16 03:01:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723767420000|2024-08-16 00:17:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1723777300000|2024-08-16 03:01:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|8
1723767430000|2024-08-16 00:17:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723777390000|2024-08-16 03:03:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723767440000|2024-08-16 00:17:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1723777420000|2024-08-16 03:03:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723767490000|2024-08-16 00:18:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723777450000|2024-08-16 03:04:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723767610000|2024-08-16 00:20:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|10
1723777630000|2024-08-16 03:07:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723767640000|2024-08-16 00:20:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723777640000|2024-08-16 03:07:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723767720000|2024-08-16 00:22:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723777650000|2024-08-16 03:07:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723767730000|2024-08-16 00:22:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723777660000|2024-08-16 03:07:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723767740000|2024-08-16 00:22:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723777820000|2024-08-16 03:10:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723767790000|2024-08-16 00:23:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723777830000|2024-08-16 03:10:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723777860000|2024-08-16 03:11:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723767800000|2024-08-16 00:23:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|10
1723777870000|2024-08-16 03:11:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723767810000|2024-08-16 00:23:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723777950000|2024-08-16 03:12:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723767860000|2024-08-16 00:24:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723777990000|2024-08-16 03:13:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723767990000|2024-08-16 00:26:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723778010000|2024-08-16 03:13:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723768130000|2024-08-16 00:28:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723778020000|2024-08-16 03:13:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723768140000|2024-08-16 00:29:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723778030000|2024-08-16 03:13:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723768150000|2024-08-16 00:29:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723778150000|2024-08-16 03:15:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723768160000|2024-08-16 00:29:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723778250000|2024-08-16 03:17:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723768270000|2024-08-16 00:31:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723778280000|2024-08-16 03:18:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723768360000|2024-08-16 00:32:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723778360000|2024-08-16 03:19:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723768430000|2024-08-16 00:33:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1723778410000|2024-08-16 03:20:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723768460000|2024-08-16 00:34:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723778420000|2024-08-16 03:20:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723768500000|2024-08-16 00:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723778430000|2024-08-16 03:20:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723768540000|2024-08-16 00:35:40|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723778570000|2024-08-16 03:22:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723768580000|2024-08-16 00:36:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723778580000|2024-08-16 03:23:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723768590000|2024-08-16 00:36:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723778600000|2024-08-16 03:23:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723768600000|2024-08-16 00:36:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723778610000|2024-08-16 03:23:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723768610000|2024-08-16 00:36:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723778620000|2024-08-16 03:23:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723768780000|2024-08-16 00:39:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723778660000|2024-08-16 03:24:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723768800000|2024-08-16 00:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723778680000|2024-08-16 03:24:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723768810000|2024-08-16 00:40:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723778690000|2024-08-16 03:24:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723769210000|2024-08-16 00:46:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723778710000|2024-08-16 03:25:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723769230000|2024-08-16 00:47:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723778870000|2024-08-16 03:27:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723769240000|2024-08-16 00:47:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723778880000|2024-08-16 03:28:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723769250000|2024-08-16 00:47:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723778890000|2024-08-16 03:28:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723769330000|2024-08-16 00:48:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723778900000|2024-08-16 03:28:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723769410000|2024-08-16 00:50:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723778910000|2024-08-16 03:28:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723769420000|2024-08-16 00:50:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723778940000|2024-08-16 03:29:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723769660000|2024-08-16 00:54:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723778970000|2024-08-16 03:29:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723769690000|2024-08-16 00:54:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723779010000|2024-08-16 03:30:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723769770000|2024-08-16 00:56:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723779100000|2024-08-16 03:31:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723769860000|2024-08-16 00:57:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723779110000|2024-08-16 03:31:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723769920000|2024-08-16 00:58:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723779130000|2024-08-16 03:32:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723769940000|2024-08-16 00:59:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723779160000|2024-08-16 03:32:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723769950000|2024-08-16 00:59:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723779170000|2024-08-16 03:32:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723769960000|2024-08-16 00:59:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723779180000|2024-08-16 03:33:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723769970000|2024-08-16 00:59:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723779190000|2024-08-16 03:33:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723770030000|2024-08-16 01:00:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723779200000|2024-08-16 03:33:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723770040000|2024-08-16 01:00:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723779210000|2024-08-16 03:33:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723770090000|2024-08-16 01:01:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1723779220000|2024-08-16 03:33:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723770100000|2024-08-16 01:01:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723779560000|2024-08-16 03:39:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723770110000|2024-08-16 01:01:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723779600000|2024-08-16 03:40:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723770130000|2024-08-16 01:02:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723779610000|2024-08-16 03:40:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723770140000|2024-08-16 01:02:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723770150000|2024-08-16 01:02:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723770200000|2024-08-16 01:03:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723770210000|2024-08-16 01:03:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723770220000|2024-08-16 01:03:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723770230000|2024-08-16 01:03:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723770250000|2024-08-16 01:04:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723779630000|2024-08-16 03:40:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723770350000|2024-08-16 01:05:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723779640000|2024-08-16 03:40:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723770360000|2024-08-16 01:06:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723779650000|2024-08-16 03:40:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723770390000|2024-08-16 01:06:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723779680000|2024-08-16 03:41:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723770400000|2024-08-16 01:06:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723779960000|2024-08-16 03:46:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723770410000|2024-08-16 01:06:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723780030000|2024-08-16 03:47:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723770420000|2024-08-16 01:07:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723780040000|2024-08-16 03:47:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723770440000|2024-08-16 01:07:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723780050000|2024-08-16 03:47:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723770460000|2024-08-16 01:07:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723780070000|2024-08-16 03:47:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723770470000|2024-08-16 01:07:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723780080000|2024-08-16 03:48:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723770500000|2024-08-16 01:08:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723780140000|2024-08-16 03:49:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723770510000|2024-08-16 01:08:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723780150000|2024-08-16 03:49:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723770520000|2024-08-16 01:08:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723780380000|2024-08-16 03:53:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723770540000|2024-08-16 01:09:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723780390000|2024-08-16 03:53:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723770570000|2024-08-16 01:09:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723780410000|2024-08-16 03:53:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723770580000|2024-08-16 01:09:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723780420000|2024-08-16 03:53:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723770590000|2024-08-16 01:09:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723780460000|2024-08-16 03:54:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723770670000|2024-08-16 01:11:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1723780470000|2024-08-16 03:54:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723770680000|2024-08-16 01:11:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723770690000|2024-08-16 01:11:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1723770700000|2024-08-16 01:11:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723770720000|2024-08-16 01:12:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723770730000|2024-08-16 01:12:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723770810000|2024-08-16 01:13:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723770820000|2024-08-16 01:13:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723770830000|2024-08-16 01:13:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723770930000|2024-08-16 01:15:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723770990000|2024-08-16 01:16:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723771010000|2024-08-16 01:16:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1723780480000|2024-08-16 03:54:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723771020000|2024-08-16 01:17:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723780500000|2024-08-16 03:55:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723771050000|2024-08-16 01:17:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723780510000|2024-08-16 03:55:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723771060000|2024-08-16 01:17:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723780520000|2024-08-16 03:55:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723771090000|2024-08-16 01:18:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723780860000|2024-08-16 04:01:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723771100000|2024-08-16 01:18:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723780890000|2024-08-16 04:01:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723771110000|2024-08-16 01:18:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723781220000|2024-08-16 04:07:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723771150000|2024-08-16 01:19:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723781240000|2024-08-16 04:07:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723771190000|2024-08-16 01:19:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723781320000|2024-08-16 04:08:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723771310000|2024-08-16 01:21:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723781330000|2024-08-16 04:08:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723771320000|2024-08-16 01:22:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723781340000|2024-08-16 04:09:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723771330000|2024-08-16 01:22:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723781350000|2024-08-16 04:09:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723771340000|2024-08-16 01:22:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723781360000|2024-08-16 04:09:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723771350000|2024-08-16 01:22:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723781370000|2024-08-16 04:09:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|10
1723771360000|2024-08-16 01:22:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723781390000|2024-08-16 04:09:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723771380000|2024-08-16 01:23:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723781400000|2024-08-16 04:10:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723771540000|2024-08-16 01:25:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723781410000|2024-08-16 04:10:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723771630000|2024-08-16 01:27:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723781430000|2024-08-16 04:10:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723771650000|2024-08-16 01:27:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723781460000|2024-08-16 04:11:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723771660000|2024-08-16 01:27:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723781480000|2024-08-16 04:11:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723771790000|2024-08-16 01:29:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1723781490000|2024-08-16 04:11:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723771850000|2024-08-16 01:30:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723781500000|2024-08-16 04:11:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723771910000|2024-08-16 01:31:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723781560000|2024-08-16 04:12:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723771920000|2024-08-16 01:32:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723781730000|2024-08-16 04:15:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1723771980000|2024-08-16 01:33:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723781740000|2024-08-16 04:15:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723771990000|2024-08-16 01:33:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723781880000|2024-08-16 04:18:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723772000000|2024-08-16 01:33:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723781890000|2024-08-16 04:18:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723772010000|2024-08-16 01:33:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723781920000|2024-08-16 04:18:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723772020000|2024-08-16 01:33:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723782110000|2024-08-16 04:21:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1723772070000|2024-08-16 01:34:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723782120000|2024-08-16 04:22:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723772100000|2024-08-16 01:35:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723782220000|2024-08-16 04:23:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723772110000|2024-08-16 01:35:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723782230000|2024-08-16 04:23:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723772170000|2024-08-16 01:36:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723782240000|2024-08-16 04:24:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723772310000|2024-08-16 01:38:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|15
1723782250000|2024-08-16 04:24:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723772320000|2024-08-16 01:38:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723782260000|2024-08-16 04:24:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723772330000|2024-08-16 01:38:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723782270000|2024-08-16 04:24:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723772340000|2024-08-16 01:39:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723782820000|2024-08-16 04:33:40|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723772380000|2024-08-16 01:39:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723782830000|2024-08-16 04:33:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723772390000|2024-08-16 01:39:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723782870000|2024-08-16 04:34:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723772430000|2024-08-16 01:40:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723782880000|2024-08-16 04:34:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723772440000|2024-08-16 01:40:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723782890000|2024-08-16 04:34:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723772450000|2024-08-16 01:40:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723782930000|2024-08-16 04:35:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723772460000|2024-08-16 01:41:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723783280000|2024-08-16 04:41:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1723772570000|2024-08-16 01:42:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723783290000|2024-08-16 04:41:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723772580000|2024-08-16 01:43:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723783530000|2024-08-16 04:45:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723772590000|2024-08-16 01:43:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723783540000|2024-08-16 04:45:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723772600000|2024-08-16 01:43:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723783550000|2024-08-16 04:45:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723772790000|2024-08-16 01:46:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723783600000|2024-08-16 04:46:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723772810000|2024-08-16 01:46:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723783630000|2024-08-16 04:47:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1723772820000|2024-08-16 01:47:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723783640000|2024-08-16 04:47:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1723772850000|2024-08-16 01:47:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723783730000|2024-08-16 04:48:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723772880000|2024-08-16 01:48:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723783790000|2024-08-16 04:49:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723772890000|2024-08-16 01:48:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723783800000|2024-08-16 04:50:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723772900000|2024-08-16 01:48:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723783810000|2024-08-16 04:50:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723772930000|2024-08-16 01:48:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723783820000|2024-08-16 04:50:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723772950000|2024-08-16 01:49:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723783830000|2024-08-16 04:50:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1723773000000|2024-08-16 01:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723783840000|2024-08-16 04:50:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723773260000|2024-08-16 01:54:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723783850000|2024-08-16 04:50:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723773330000|2024-08-16 01:55:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723784160000|2024-08-16 04:56:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1723773340000|2024-08-16 01:55:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723784170000|2024-08-16 04:56:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1723773360000|2024-08-16 01:56:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723784180000|2024-08-16 04:56:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|10
1723773410000|2024-08-16 01:56:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723784190000|2024-08-16 04:56:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723773560000|2024-08-16 01:59:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723784200000|2024-08-16 04:56:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723773570000|2024-08-16 01:59:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723784210000|2024-08-16 04:56:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723773580000|2024-08-16 01:59:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723784220000|2024-08-16 04:57:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723773600000|2024-08-16 02:00:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723784230000|2024-08-16 04:57:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|16
1723773640000|2024-08-16 02:00:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723784240000|2024-08-16 04:57:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723773720000|2024-08-16 02:02:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723784250000|2024-08-16 04:57:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723773730000|2024-08-16 02:02:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723784260000|2024-08-16 04:57:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723773740000|2024-08-16 02:02:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723784300000|2024-08-16 04:58:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723773750000|2024-08-16 02:02:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723784310000|2024-08-16 04:58:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1723773760000|2024-08-16 02:02:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723784320000|2024-08-16 04:58:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|10
1723773930000|2024-08-16 02:05:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723784330000|2024-08-16 04:58:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1723773950000|2024-08-16 02:05:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723784340000|2024-08-16 04:59:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723774100000|2024-08-16 02:08:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723784350000|2024-08-16 04:59:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723774120000|2024-08-16 02:08:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723784370000|2024-08-16 04:59:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723774130000|2024-08-16 02:08:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723784380000|2024-08-16 04:59:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723774140000|2024-08-16 02:09:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1723784390000|2024-08-16 04:59:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723774160000|2024-08-16 02:09:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1723784400000|2024-08-16 05:00:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723774220000|2024-08-16 02:10:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1723784500000|2024-08-16 05:01:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723774230000|2024-08-16 02:10:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1723784510000|2024-08-16 05:01:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723774260000|2024-08-16 02:11:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723784520000|2024-08-16 05:02:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723774270000|2024-08-16 02:11:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723784650000|2024-08-16 05:04:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723774290000|2024-08-16 02:11:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723784660000|2024-08-16 05:04:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723774300000|2024-08-16 02:11:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723784670000|2024-08-16 05:04:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723774390000|2024-08-16 02:13:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723784680000|2024-08-16 05:04:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723774410000|2024-08-16 02:13:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723784690000|2024-08-16 05:04:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723774510000|2024-08-16 02:15:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723784850000|2024-08-16 05:07:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723774520000|2024-08-16 02:15:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1723784900000|2024-08-16 05:08:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723774640000|2024-08-16 02:17:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723784910000|2024-08-16 05:08:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|11
1723774650000|2024-08-16 02:17:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723784920000|2024-08-16 05:08:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723774660000|2024-08-16 02:17:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723784930000|2024-08-16 05:08:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723774700000|2024-08-16 02:18:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723784940000|2024-08-16 05:09:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723774720000|2024-08-16 02:18:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723784950000|2024-08-16 05:09:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723774730000|2024-08-16 02:18:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723785020000|2024-08-16 05:10:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785030000|2024-08-16 05:10:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723774750000|2024-08-16 02:19:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723785050000|2024-08-16 05:10:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723775000000|2024-08-16 02:23:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723785060000|2024-08-16 05:11:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723775010000|2024-08-16 02:23:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723785070000|2024-08-16 05:11:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723775020000|2024-08-16 02:23:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723785080000|2024-08-16 05:11:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723775030000|2024-08-16 02:23:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723785090000|2024-08-16 05:11:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723775040000|2024-08-16 02:24:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723785100000|2024-08-16 05:11:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723775050000|2024-08-16 02:24:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1723785120000|2024-08-16 05:12:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723775060000|2024-08-16 02:24:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723785130000|2024-08-16 05:12:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723775070000|2024-08-16 02:24:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723785140000|2024-08-16 05:12:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723775080000|2024-08-16 02:24:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723785180000|2024-08-16 05:13:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775090000|2024-08-16 02:24:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723785210000|2024-08-16 05:13:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723775100000|2024-08-16 02:25:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723785220000|2024-08-16 05:13:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723775120000|2024-08-16 02:25:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723785230000|2024-08-16 05:13:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723775190000|2024-08-16 02:26:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723785240000|2024-08-16 05:14:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723775200000|2024-08-16 02:26:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723785250000|2024-08-16 05:14:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723775220000|2024-08-16 02:27:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723785260000|2024-08-16 05:14:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723775230000|2024-08-16 02:27:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723785270000|2024-08-16 05:14:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723775260000|2024-08-16 02:27:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723785280000|2024-08-16 05:14:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775270000|2024-08-16 02:27:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723785290000|2024-08-16 05:14:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723775350000|2024-08-16 02:29:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723785300000|2024-08-16 05:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775360000|2024-08-16 02:29:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723785320000|2024-08-16 05:15:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723775380000|2024-08-16 02:29:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723785330000|2024-08-16 05:15:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775400000|2024-08-16 02:30:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723785460000|2024-08-16 05:17:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723775410000|2024-08-16 02:30:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723785470000|2024-08-16 05:17:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775420000|2024-08-16 02:30:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723785520000|2024-08-16 05:18:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723775430000|2024-08-16 02:30:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785530000|2024-08-16 05:18:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775440000|2024-08-16 02:30:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723785580000|2024-08-16 05:19:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723775450000|2024-08-16 02:30:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723785590000|2024-08-16 05:19:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723775460000|2024-08-16 02:31:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723785600000|2024-08-16 05:20:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775470000|2024-08-16 02:31:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723785610000|2024-08-16 05:20:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723775480000|2024-08-16 02:31:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723785620000|2024-08-16 05:20:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723775490000|2024-08-16 02:31:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723785840000|2024-08-16 05:24:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723775500000|2024-08-16 02:31:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723785880000|2024-08-16 05:24:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775510000|2024-08-16 02:31:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723785910000|2024-08-16 05:25:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723775520000|2024-08-16 02:32:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723786050000|2024-08-16 05:27:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723775550000|2024-08-16 02:32:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723786230000|2024-08-16 05:30:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723775560000|2024-08-16 02:32:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1723786240000|2024-08-16 05:30:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723775660000|2024-08-16 02:34:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723786410000|2024-08-16 05:33:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723775700000|2024-08-16 02:35:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723786570000|2024-08-16 05:36:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775720000|2024-08-16 02:35:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723786580000|2024-08-16 05:36:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723775730000|2024-08-16 02:35:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723786590000|2024-08-16 05:36:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775740000|2024-08-16 02:35:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723786620000|2024-08-16 05:37:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723775750000|2024-08-16 02:35:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723786650000|2024-08-16 05:37:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723775760000|2024-08-16 02:36:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723786660000|2024-08-16 05:37:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723775770000|2024-08-16 02:36:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723786680000|2024-08-16 05:38:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|10
1723775800000|2024-08-16 02:36:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723786690000|2024-08-16 05:38:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723775820000|2024-08-16 02:37:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723786700000|2024-08-16 05:38:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723775860000|2024-08-16 02:37:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723786710000|2024-08-16 05:38:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723775960000|2024-08-16 02:39:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723786720000|2024-08-16 05:38:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723776020000|2024-08-16 02:40:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1723786730000|2024-08-16 05:38:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723776030000|2024-08-16 02:40:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723786910000|2024-08-16 05:41:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723776040000|2024-08-16 02:40:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723786920000|2024-08-16 05:42:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723776100000|2024-08-16 02:41:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723786940000|2024-08-16 05:42:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|12
1723776130000|2024-08-16 02:42:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723786960000|2024-08-16 05:42:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723776190000|2024-08-16 02:43:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723786970000|2024-08-16 05:42:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723776240000|2024-08-16 02:44:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723786980000|2024-08-16 05:43:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723776330000|2024-08-16 02:45:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723787020000|2024-08-16 05:43:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|9
1723776340000|2024-08-16 02:45:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|11
1723787030000|2024-08-16 05:43:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723776350000|2024-08-16 02:45:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|12
1723787060000|2024-08-16 05:44:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723776360000|2024-08-16 02:46:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723787070000|2024-08-16 05:44:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723776370000|2024-08-16 02:46:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723787140000|2024-08-16 05:45:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723776380000|2024-08-16 02:46:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723787150000|2024-08-16 05:45:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1723776390000|2024-08-16 02:46:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723787210000|2024-08-16 05:46:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723776400000|2024-08-16 02:46:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723787410000|2024-08-16 05:50:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723776410000|2024-08-16 02:46:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1723787420000|2024-08-16 05:50:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723776540000|2024-08-16 02:49:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723787890000|2024-08-16 05:58:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723776550000|2024-08-16 02:49:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723787900000|2024-08-16 05:58:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723776740000|2024-08-16 02:52:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723787910000|2024-08-16 05:58:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723776790000|2024-08-16 02:53:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723787940000|2024-08-16 05:59:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723776800000|2024-08-16 02:53:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723787950000|2024-08-16 05:59:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723776820000|2024-08-16 02:53:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723787990000|2024-08-16 05:59:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723776830000|2024-08-16 02:53:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723788000000|2024-08-16 06:00:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723776840000|2024-08-16 02:54:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723788010000|2024-08-16 06:00:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723776860000|2024-08-16 02:54:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723788020000|2024-08-16 06:00:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723776870000|2024-08-16 02:54:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723788040000|2024-08-16 06:00:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723776880000|2024-08-16 02:54:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723788050000|2024-08-16 06:00:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723776900000|2024-08-16 02:55:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723788130000|2024-08-16 06:02:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723776910000|2024-08-16 02:55:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723788140000|2024-08-16 06:02:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|11
1723776920000|2024-08-16 02:55:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723788150000|2024-08-16 06:02:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723776930000|2024-08-16 02:55:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723788160000|2024-08-16 06:02:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723776980000|2024-08-16 02:56:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723788380000|2024-08-16 06:06:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723776990000|2024-08-16 02:56:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723788980000|2024-08-16 06:16:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723777020000|2024-08-16 02:57:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723788990000|2024-08-16 06:16:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723777110000|2024-08-16 02:58:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723789000000|2024-08-16 06:16:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723777260000|2024-08-16 03:01:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723789290000|2024-08-16 06:21:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723777270000|2024-08-16 03:01:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723789300000|2024-08-16 06:21:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723777290000|2024-08-16 03:01:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723789370000|2024-08-16 06:22:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723777300000|2024-08-16 03:01:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|8
1723789380000|2024-08-16 06:23:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723777390000|2024-08-16 03:03:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723789390000|2024-08-16 06:23:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723777420000|2024-08-16 03:03:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723789440000|2024-08-16 06:24:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723777450000|2024-08-16 03:04:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723789520000|2024-08-16 06:25:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723777630000|2024-08-16 03:07:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723789580000|2024-08-16 06:26:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723777640000|2024-08-16 03:07:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723789650000|2024-08-16 06:27:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723777650000|2024-08-16 03:07:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723789780000|2024-08-16 06:29:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723777660000|2024-08-16 03:07:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723789790000|2024-08-16 06:29:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723777820000|2024-08-16 03:10:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723789800000|2024-08-16 06:30:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723777830000|2024-08-16 03:10:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723789810000|2024-08-16 06:30:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723777860000|2024-08-16 03:11:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723789820000|2024-08-16 06:30:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723777870000|2024-08-16 03:11:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723789880000|2024-08-16 06:31:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723777950000|2024-08-16 03:12:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723789890000|2024-08-16 06:31:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723777990000|2024-08-16 03:13:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723789900000|2024-08-16 06:31:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723778010000|2024-08-16 03:13:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723789920000|2024-08-16 06:32:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1723778020000|2024-08-16 03:13:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723789930000|2024-08-16 06:32:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723778030000|2024-08-16 03:13:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723789940000|2024-08-16 06:32:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1723778150000|2024-08-16 03:15:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723789960000|2024-08-16 06:32:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723778250000|2024-08-16 03:17:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723789970000|2024-08-16 06:32:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723778280000|2024-08-16 03:18:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723789980000|2024-08-16 06:33:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723778360000|2024-08-16 03:19:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723789990000|2024-08-16 06:33:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723778410000|2024-08-16 03:20:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723790000000|2024-08-16 06:33:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723778420000|2024-08-16 03:20:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723790010000|2024-08-16 06:33:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723778430000|2024-08-16 03:20:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723790050000|2024-08-16 06:34:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723778570000|2024-08-16 03:22:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723790060000|2024-08-16 06:34:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723778580000|2024-08-16 03:23:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723790130000|2024-08-16 06:35:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723778600000|2024-08-16 03:23:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723790170000|2024-08-16 06:36:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723778610000|2024-08-16 03:23:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723790180000|2024-08-16 06:36:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|11
1723778620000|2024-08-16 03:23:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723790400000|2024-08-16 06:40:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723778660000|2024-08-16 03:24:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723790410000|2024-08-16 06:40:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1723778680000|2024-08-16 03:24:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723790420000|2024-08-16 06:40:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723778690000|2024-08-16 03:24:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723790430000|2024-08-16 06:40:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723778710000|2024-08-16 03:25:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723790440000|2024-08-16 06:40:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723778870000|2024-08-16 03:27:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723790460000|2024-08-16 06:41:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723778880000|2024-08-16 03:28:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723790490000|2024-08-16 06:41:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723778890000|2024-08-16 03:28:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723790500000|2024-08-16 06:41:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723778900000|2024-08-16 03:28:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723790510000|2024-08-16 06:41:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|10
1723778910000|2024-08-16 03:28:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723790750000|2024-08-16 06:45:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723778940000|2024-08-16 03:29:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723790760000|2024-08-16 06:46:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723778970000|2024-08-16 03:29:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723790910000|2024-08-16 06:48:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723779010000|2024-08-16 03:30:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723791130000|2024-08-16 06:52:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723779100000|2024-08-16 03:31:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723791140000|2024-08-16 06:52:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1723779110000|2024-08-16 03:31:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723791150000|2024-08-16 06:52:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723779130000|2024-08-16 03:32:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723791170000|2024-08-16 06:52:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723779160000|2024-08-16 03:32:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723791200000|2024-08-16 06:53:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723779170000|2024-08-16 03:32:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723791530000|2024-08-16 06:58:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723779180000|2024-08-16 03:33:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723791550000|2024-08-16 06:59:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1723779190000|2024-08-16 03:33:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723791670000|2024-08-16 07:01:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723779200000|2024-08-16 03:33:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1723791720000|2024-08-16 07:02:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723779210000|2024-08-16 03:33:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723791770000|2024-08-16 07:02:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723779220000|2024-08-16 03:33:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723791780000|2024-08-16 07:03:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1723779560000|2024-08-16 03:39:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723791790000|2024-08-16 07:03:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1723779600000|2024-08-16 03:40:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723791800000|2024-08-16 07:03:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1723779610000|2024-08-16 03:40:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723791810000|2024-08-16 07:03:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723779630000|2024-08-16 03:40:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723791820000|2024-08-16 07:03:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723779640000|2024-08-16 03:40:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723791850000|2024-08-16 07:04:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723779650000|2024-08-16 03:40:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723791860000|2024-08-16 07:04:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723779680000|2024-08-16 03:41:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723791900000|2024-08-16 07:05:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723779960000|2024-08-16 03:46:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723791930000|2024-08-16 07:05:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723780030000|2024-08-16 03:47:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723791940000|2024-08-16 07:05:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1723780040000|2024-08-16 03:47:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723791950000|2024-08-16 07:05:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723780050000|2024-08-16 03:47:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723791960000|2024-08-16 07:06:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723780070000|2024-08-16 03:47:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723791970000|2024-08-16 07:06:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723780080000|2024-08-16 03:48:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723792170000|2024-08-16 07:09:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1723780140000|2024-08-16 03:49:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723792180000|2024-08-16 07:09:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723780150000|2024-08-16 03:49:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723792270000|2024-08-16 07:11:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723780380000|2024-08-16 03:53:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723792300000|2024-08-16 07:11:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723780390000|2024-08-16 03:53:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723792310000|2024-08-16 07:11:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723780410000|2024-08-16 03:53:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723792400000|2024-08-16 07:13:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723780420000|2024-08-16 03:53:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723792410000|2024-08-16 07:13:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723780460000|2024-08-16 03:54:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723792440000|2024-08-16 07:14:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1723780470000|2024-08-16 03:54:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723792450000|2024-08-16 07:14:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723780480000|2024-08-16 03:54:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723792580000|2024-08-16 07:16:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723780500000|2024-08-16 03:55:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723792780000|2024-08-16 07:19:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723780510000|2024-08-16 03:55:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723792800000|2024-08-16 07:20:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723780520000|2024-08-16 03:55:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723792840000|2024-08-16 07:20:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723780860000|2024-08-16 04:01:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723792850000|2024-08-16 07:20:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723780890000|2024-08-16 04:01:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723792860000|2024-08-16 07:21:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723781220000|2024-08-16 04:07:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723792880000|2024-08-16 07:21:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723781240000|2024-08-16 04:07:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723792890000|2024-08-16 07:21:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1723781320000|2024-08-16 04:08:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723792900000|2024-08-16 07:21:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1723781330000|2024-08-16 04:08:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723792920000|2024-08-16 07:22:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723781340000|2024-08-16 04:09:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723792930000|2024-08-16 07:22:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723781350000|2024-08-16 04:09:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723793040000|2024-08-16 07:24:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1723781360000|2024-08-16 04:09:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723793050000|2024-08-16 07:24:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1723781370000|2024-08-16 04:09:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|10
1723793060000|2024-08-16 07:24:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723781390000|2024-08-16 04:09:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723793070000|2024-08-16 07:24:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723781400000|2024-08-16 04:10:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723793580000|2024-08-16 07:33:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723781410000|2024-08-16 04:10:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723793610000|2024-08-16 07:33:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723781430000|2024-08-16 04:10:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723793630000|2024-08-16 07:33:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723781460000|2024-08-16 04:11:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723793670000|2024-08-16 07:34:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723781480000|2024-08-16 04:11:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723793790000|2024-08-16 07:36:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723781490000|2024-08-16 04:11:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723793800000|2024-08-16 07:36:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723781500000|2024-08-16 04:11:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723793810000|2024-08-16 07:36:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723781560000|2024-08-16 04:12:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723793820000|2024-08-16 07:37:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723781730000|2024-08-16 04:15:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1723793830000|2024-08-16 07:37:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723781740000|2024-08-16 04:15:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723793850000|2024-08-16 07:37:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723781880000|2024-08-16 04:18:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723793890000|2024-08-16 07:38:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723781890000|2024-08-16 04:18:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723793940000|2024-08-16 07:39:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1723781920000|2024-08-16 04:18:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723793960000|2024-08-16 07:39:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723782110000|2024-08-16 04:21:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1723794010000|2024-08-16 07:40:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723782120000|2024-08-16 04:22:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723794030000|2024-08-16 07:40:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723782220000|2024-08-16 04:23:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723794040000|2024-08-16 07:40:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723782230000|2024-08-16 04:23:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723794070000|2024-08-16 07:41:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723782240000|2024-08-16 04:24:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723794090000|2024-08-16 07:41:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723782250000|2024-08-16 04:24:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723794850000|2024-08-16 07:54:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723782260000|2024-08-16 04:24:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723795210000|2024-08-16 08:00:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723782270000|2024-08-16 04:24:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723795220000|2024-08-16 08:00:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723782820000|2024-08-16 04:33:40|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723795270000|2024-08-16 08:01:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723782830000|2024-08-16 04:33:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723795280000|2024-08-16 08:01:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723782870000|2024-08-16 04:34:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723795430000|2024-08-16 08:03:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1723782880000|2024-08-16 04:34:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723795460000|2024-08-16 08:04:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1723782890000|2024-08-16 04:34:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723795550000|2024-08-16 08:05:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723782930000|2024-08-16 04:35:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723795570000|2024-08-16 08:06:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723783280000|2024-08-16 04:41:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1723795600000|2024-08-16 08:06:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723783290000|2024-08-16 04:41:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723795630000|2024-08-16 08:07:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723783530000|2024-08-16 04:45:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723795990000|2024-08-16 08:13:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723783540000|2024-08-16 04:45:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723796110000|2024-08-16 08:15:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723783550000|2024-08-16 04:45:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723783600000|2024-08-16 04:46:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723796120000|2024-08-16 08:15:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723783630000|2024-08-16 04:47:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1723796150000|2024-08-16 08:15:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723783640000|2024-08-16 04:47:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1723796160000|2024-08-16 08:16:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723783730000|2024-08-16 04:48:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723796170000|2024-08-16 08:16:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723783790000|2024-08-16 04:49:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723796290000|2024-08-16 08:18:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723783800000|2024-08-16 04:50:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723796310000|2024-08-16 08:18:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723783810000|2024-08-16 04:50:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723796330000|2024-08-16 08:18:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723783820000|2024-08-16 04:50:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723796350000|2024-08-16 08:19:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1723783830000|2024-08-16 04:50:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1723796400000|2024-08-16 08:20:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723783840000|2024-08-16 04:50:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723796450000|2024-08-16 08:20:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1723783850000|2024-08-16 04:50:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723796460000|2024-08-16 08:21:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723784160000|2024-08-16 04:56:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1723796470000|2024-08-16 08:21:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1723784170000|2024-08-16 04:56:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1723796480000|2024-08-16 08:21:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723784180000|2024-08-16 04:56:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|10
1723796490000|2024-08-16 08:21:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1723784190000|2024-08-16 04:56:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723796500000|2024-08-16 08:21:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|14
1723784200000|2024-08-16 04:56:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723796510000|2024-08-16 08:21:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1723784210000|2024-08-16 04:56:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723796520000|2024-08-16 08:22:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1723784220000|2024-08-16 04:57:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723796530000|2024-08-16 08:22:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723784230000|2024-08-16 04:57:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|16
1723796540000|2024-08-16 08:22:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723784240000|2024-08-16 04:57:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723796550000|2024-08-16 08:22:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723784250000|2024-08-16 04:57:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723796560000|2024-08-16 08:22:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1723784260000|2024-08-16 04:57:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723796570000|2024-08-16 08:22:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1723784300000|2024-08-16 04:58:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723796590000|2024-08-16 08:23:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1723784310000|2024-08-16 04:58:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1723796600000|2024-08-16 08:23:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1723784320000|2024-08-16 04:58:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|10
1723796610000|2024-08-16 08:23:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723784330000|2024-08-16 04:58:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1723796620000|2024-08-16 08:23:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723784340000|2024-08-16 04:59:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723796690000|2024-08-16 08:24:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723784350000|2024-08-16 04:59:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723796710000|2024-08-16 08:25:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723784370000|2024-08-16 04:59:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723796730000|2024-08-16 08:25:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723784380000|2024-08-16 04:59:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723796740000|2024-08-16 08:25:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723784390000|2024-08-16 04:59:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723784400000|2024-08-16 05:00:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723784500000|2024-08-16 05:01:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723784510000|2024-08-16 05:01:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723784520000|2024-08-16 05:02:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723784650000|2024-08-16 05:04:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723784660000|2024-08-16 05:04:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723784670000|2024-08-16 05:04:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723784680000|2024-08-16 05:04:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723784690000|2024-08-16 05:04:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723784850000|2024-08-16 05:07:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723784900000|2024-08-16 05:08:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723784910000|2024-08-16 05:08:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|11
1723784920000|2024-08-16 05:08:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723784930000|2024-08-16 05:08:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723784940000|2024-08-16 05:09:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723784950000|2024-08-16 05:09:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723785020000|2024-08-16 05:10:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785030000|2024-08-16 05:10:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723785050000|2024-08-16 05:10:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723785060000|2024-08-16 05:11:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723785070000|2024-08-16 05:11:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723785080000|2024-08-16 05:11:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723785090000|2024-08-16 05:11:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723785100000|2024-08-16 05:11:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723785120000|2024-08-16 05:12:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723785130000|2024-08-16 05:12:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723785140000|2024-08-16 05:12:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723785180000|2024-08-16 05:13:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785210000|2024-08-16 05:13:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723785220000|2024-08-16 05:13:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723785230000|2024-08-16 05:13:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723785240000|2024-08-16 05:14:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723785250000|2024-08-16 05:14:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723785260000|2024-08-16 05:14:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723785270000|2024-08-16 05:14:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723785280000|2024-08-16 05:14:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785290000|2024-08-16 05:14:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723785300000|2024-08-16 05:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785320000|2024-08-16 05:15:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723785330000|2024-08-16 05:15:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785460000|2024-08-16 05:17:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723785470000|2024-08-16 05:17:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785520000|2024-08-16 05:18:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723785530000|2024-08-16 05:18:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785580000|2024-08-16 05:19:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723785590000|2024-08-16 05:19:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723785600000|2024-08-16 05:20:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785610000|2024-08-16 05:20:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723785620000|2024-08-16 05:20:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723785840000|2024-08-16 05:24:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723785880000|2024-08-16 05:24:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723785910000|2024-08-16 05:25:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723786050000|2024-08-16 05:27:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723786230000|2024-08-16 05:30:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723786240000|2024-08-16 05:30:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723786410000|2024-08-16 05:33:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723786570000|2024-08-16 05:36:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723786580000|2024-08-16 05:36:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723786590000|2024-08-16 05:36:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723786620000|2024-08-16 05:37:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723786650000|2024-08-16 05:37:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723786660000|2024-08-16 05:37:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723786680000|2024-08-16 05:38:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|10
1723786690000|2024-08-16 05:38:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723786700000|2024-08-16 05:38:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723786710000|2024-08-16 05:38:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723786720000|2024-08-16 05:38:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723786730000|2024-08-16 05:38:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723786910000|2024-08-16 05:41:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723786920000|2024-08-16 05:42:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723786940000|2024-08-16 05:42:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|12
1723786960000|2024-08-16 05:42:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723786970000|2024-08-16 05:42:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723786980000|2024-08-16 05:43:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723787020000|2024-08-16 05:43:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|9
1723787030000|2024-08-16 05:43:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723787060000|2024-08-16 05:44:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723787070000|2024-08-16 05:44:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723787140000|2024-08-16 05:45:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723787150000|2024-08-16 05:45:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1723787210000|2024-08-16 05:46:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723787410000|2024-08-16 05:50:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723787420000|2024-08-16 05:50:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723787890000|2024-08-16 05:58:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723787900000|2024-08-16 05:58:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723787910000|2024-08-16 05:58:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723787940000|2024-08-16 05:59:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723787950000|2024-08-16 05:59:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723787990000|2024-08-16 05:59:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723788000000|2024-08-16 06:00:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723788010000|2024-08-16 06:00:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723788020000|2024-08-16 06:00:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723788040000|2024-08-16 06:00:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723788050000|2024-08-16 06:00:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723788130000|2024-08-16 06:02:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723788140000|2024-08-16 06:02:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|11
1723788150000|2024-08-16 06:02:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723788160000|2024-08-16 06:02:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723788380000|2024-08-16 06:06:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723788980000|2024-08-16 06:16:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723788990000|2024-08-16 06:16:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723789000000|2024-08-16 06:16:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723789290000|2024-08-16 06:21:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723789300000|2024-08-16 06:21:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723789370000|2024-08-16 06:22:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723789380000|2024-08-16 06:23:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723789390000|2024-08-16 06:23:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723789440000|2024-08-16 06:24:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723789520000|2024-08-16 06:25:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723789580000|2024-08-16 06:26:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723789650000|2024-08-16 06:27:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723789780000|2024-08-16 06:29:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723789790000|2024-08-16 06:29:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723789800000|2024-08-16 06:30:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723789810000|2024-08-16 06:30:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723789820000|2024-08-16 06:30:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723789880000|2024-08-16 06:31:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723789890000|2024-08-16 06:31:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723789900000|2024-08-16 06:31:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723789920000|2024-08-16 06:32:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1723789930000|2024-08-16 06:32:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723789940000|2024-08-16 06:32:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1723789960000|2024-08-16 06:32:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723789970000|2024-08-16 06:32:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723789980000|2024-08-16 06:33:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723789990000|2024-08-16 06:33:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723790000000|2024-08-16 06:33:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723790010000|2024-08-16 06:33:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723790050000|2024-08-16 06:34:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723790060000|2024-08-16 06:34:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723790130000|2024-08-16 06:35:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723790170000|2024-08-16 06:36:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723790180000|2024-08-16 06:36:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|11
1723790400000|2024-08-16 06:40:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723790410000|2024-08-16 06:40:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1723790420000|2024-08-16 06:40:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723790430000|2024-08-16 06:40:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723790440000|2024-08-16 06:40:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723790460000|2024-08-16 06:41:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723790490000|2024-08-16 06:41:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723790500000|2024-08-16 06:41:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723790510000|2024-08-16 06:41:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|10
1723790750000|2024-08-16 06:45:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723790760000|2024-08-16 06:46:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723790910000|2024-08-16 06:48:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723791130000|2024-08-16 06:52:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723791140000|2024-08-16 06:52:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1723791150000|2024-08-16 06:52:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723791170000|2024-08-16 06:52:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723791200000|2024-08-16 06:53:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723791530000|2024-08-16 06:58:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723791550000|2024-08-16 06:59:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1723791670000|2024-08-16 07:01:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723791720000|2024-08-16 07:02:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723791770000|2024-08-16 07:02:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723791780000|2024-08-16 07:03:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1723791790000|2024-08-16 07:03:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1723791800000|2024-08-16 07:03:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1723791810000|2024-08-16 07:03:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723791820000|2024-08-16 07:03:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723791850000|2024-08-16 07:04:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723791860000|2024-08-16 07:04:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723791900000|2024-08-16 07:05:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723791930000|2024-08-16 07:05:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723791940000|2024-08-16 07:05:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1723791950000|2024-08-16 07:05:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723791960000|2024-08-16 07:06:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723791970000|2024-08-16 07:06:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723792170000|2024-08-16 07:09:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1723792180000|2024-08-16 07:09:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723792270000|2024-08-16 07:11:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723792300000|2024-08-16 07:11:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723792310000|2024-08-16 07:11:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723792400000|2024-08-16 07:13:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723792410000|2024-08-16 07:13:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723792440000|2024-08-16 07:14:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1723792450000|2024-08-16 07:14:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723792580000|2024-08-16 07:16:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723792780000|2024-08-16 07:19:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723792800000|2024-08-16 07:20:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723792840000|2024-08-16 07:20:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723792850000|2024-08-16 07:20:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723792860000|2024-08-16 07:21:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723792880000|2024-08-16 07:21:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723792890000|2024-08-16 07:21:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1723792900000|2024-08-16 07:21:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1723792920000|2024-08-16 07:22:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723792930000|2024-08-16 07:22:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723793040000|2024-08-16 07:24:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1723793050000|2024-08-16 07:24:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1723793060000|2024-08-16 07:24:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723793070000|2024-08-16 07:24:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723793580000|2024-08-16 07:33:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723793610000|2024-08-16 07:33:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723793630000|2024-08-16 07:33:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723793670000|2024-08-16 07:34:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723793790000|2024-08-16 07:36:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723793800000|2024-08-16 07:36:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723793810000|2024-08-16 07:36:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723793820000|2024-08-16 07:37:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723793830000|2024-08-16 07:37:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723793850000|2024-08-16 07:37:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723793890000|2024-08-16 07:38:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723793940000|2024-08-16 07:39:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1723793960000|2024-08-16 07:39:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723794010000|2024-08-16 07:40:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723794030000|2024-08-16 07:40:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723794040000|2024-08-16 07:40:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723794070000|2024-08-16 07:41:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723794090000|2024-08-16 07:41:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723794850000|2024-08-16 07:54:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723795210000|2024-08-16 08:00:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723795220000|2024-08-16 08:00:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723795270000|2024-08-16 08:01:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723795280000|2024-08-16 08:01:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723795430000|2024-08-16 08:03:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1723795460000|2024-08-16 08:04:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1723795550000|2024-08-16 08:05:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723795570000|2024-08-16 08:06:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723795600000|2024-08-16 08:06:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723795630000|2024-08-16 08:07:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723795990000|2024-08-16 08:13:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723796110000|2024-08-16 08:15:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723796120000|2024-08-16 08:15:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723796150000|2024-08-16 08:15:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723796160000|2024-08-16 08:16:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723796170000|2024-08-16 08:16:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723796290000|2024-08-16 08:18:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723796310000|2024-08-16 08:18:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723796330000|2024-08-16 08:18:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723796350000|2024-08-16 08:19:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1723796400000|2024-08-16 08:20:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723796450000|2024-08-16 08:20:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1723796460000|2024-08-16 08:21:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723796470000|2024-08-16 08:21:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1723796480000|2024-08-16 08:21:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723796490000|2024-08-16 08:21:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1723796500000|2024-08-16 08:21:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|14
1723796510000|2024-08-16 08:21:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1723796520000|2024-08-16 08:22:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1723796530000|2024-08-16 08:22:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723796540000|2024-08-16 08:22:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723796550000|2024-08-16 08:22:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723796560000|2024-08-16 08:22:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1723796570000|2024-08-16 08:22:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1723796590000|2024-08-16 08:23:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1723796600000|2024-08-16 08:23:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1723796610000|2024-08-16 08:23:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723796620000|2024-08-16 08:23:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723796690000|2024-08-16 08:24:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723796710000|2024-08-16 08:25:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723796730000|2024-08-16 08:25:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723796740000|2024-08-16 08:25:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723797000000|2024-08-16 08:30:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723797150000|2024-08-16 08:32:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723797180000|2024-08-16 08:33:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723797190000|2024-08-16 08:33:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1723797200000|2024-08-16 08:33:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723797210000|2024-08-16 08:33:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723797340000|2024-08-16 08:35:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723797370000|2024-08-16 08:36:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723797390000|2024-08-16 08:36:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723797460000|2024-08-16 08:37:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723797470000|2024-08-16 08:37:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1723797490000|2024-08-16 08:38:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723797770000|2024-08-16 08:42:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723797800000|2024-08-16 08:43:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1723797810000|2024-08-16 08:43:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1723797820000|2024-08-16 08:43:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1723798360000|2024-08-16 08:52:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723798500000|2024-08-16 08:55:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723798670000|2024-08-16 08:57:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723798680000|2024-08-16 08:58:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723798710000|2024-08-16 08:58:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723798890000|2024-08-16 09:01:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723798900000|2024-08-16 09:01:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723798960000|2024-08-16 09:02:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723798970000|2024-08-16 09:02:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1723799110000|2024-08-16 09:05:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1723799120000|2024-08-16 09:05:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1723799130000|2024-08-16 09:05:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723799180000|2024-08-16 09:06:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723799190000|2024-08-16 09:06:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723799200000|2024-08-16 09:06:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723799240000|2024-08-16 09:07:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723799250000|2024-08-16 09:07:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723799260000|2024-08-16 09:07:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1723799270000|2024-08-16 09:07:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1723799280000|2024-08-16 09:08:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1723799310000|2024-08-16 09:08:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723799320000|2024-08-16 09:08:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1723799570000|2024-08-16 09:12:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723799580000|2024-08-16 09:13:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723799590000|2024-08-16 09:13:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1723799600000|2024-08-16 09:13:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1723799610000|2024-08-16 09:13:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723799630000|2024-08-16 09:13:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723799640000|2024-08-16 09:14:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1723799660000|2024-08-16 09:14:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723799680000|2024-08-16 09:14:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723799690000|2024-08-16 09:14:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723799700000|2024-08-16 09:15:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|10
1723799710000|2024-08-16 09:15:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723799770000|2024-08-16 09:16:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723799780000|2024-08-16 09:16:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723799790000|2024-08-16 09:16:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723799800000|2024-08-16 09:16:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723799810000|2024-08-16 09:16:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723799820000|2024-08-16 09:17:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723799910000|2024-08-16 09:18:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723799980000|2024-08-16 09:19:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723799990000|2024-08-16 09:19:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723800130000|2024-08-16 09:22:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723800140000|2024-08-16 09:22:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723800480000|2024-08-16 09:28:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723800510000|2024-08-16 09:28:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723800520000|2024-08-16 09:28:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723800770000|2024-08-16 09:32:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723800780000|2024-08-16 09:33:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723800800000|2024-08-16 09:33:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723800830000|2024-08-16 09:33:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1723800840000|2024-08-16 09:34:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723800860000|2024-08-16 09:34:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723800870000|2024-08-16 09:34:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1723800880000|2024-08-16 09:34:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1723800990000|2024-08-16 09:36:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723801000000|2024-08-16 09:36:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723801170000|2024-08-16 09:39:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1723801180000|2024-08-16 09:39:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1723801190000|2024-08-16 09:39:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723801330000|2024-08-16 09:42:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1723801340000|2024-08-16 09:42:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1723801360000|2024-08-16 09:42:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723801440000|2024-08-16 09:44:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723801710000|2024-08-16 09:48:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723801720000|2024-08-16 09:48:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1723801770000|2024-08-16 09:49:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723801780000|2024-08-16 09:49:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723801800000|2024-08-16 09:50:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1723801810000|2024-08-16 09:50:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1723801820000|2024-08-16 09:50:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1723801830000|2024-08-16 09:50:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1723801840000|2024-08-16 09:50:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1723801850000|2024-08-16 09:50:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723801860000|2024-08-16 09:51:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723801880000|2024-08-16 09:51:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1723801890000|2024-08-16 09:51:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1723801920000|2024-08-16 09:52:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723801930000|2024-08-16 09:52:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1723801940000|2024-08-16 09:52:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1723801950000|2024-08-16 09:52:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|10
1723801960000|2024-08-16 09:52:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|10
1723801980000|2024-08-16 09:53:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723802120000|2024-08-16 09:55:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723802150000|2024-08-16 09:55:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723802160000|2024-08-16 09:56:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723802170000|2024-08-16 09:56:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1723802400000|2024-08-16 10:00:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723802420000|2024-08-16 10:00:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723802430000|2024-08-16 10:00:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723802600000|2024-08-16 10:03:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|8
1723802610000|2024-08-16 10:03:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723802620000|2024-08-16 10:03:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1723802630000|2024-08-16 10:03:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723802650000|2024-08-16 10:04:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723802660000|2024-08-16 10:04:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723802690000|2024-08-16 10:04:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723802990000|2024-08-16 10:09:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723803000000|2024-08-16 10:10:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723803010000|2024-08-16 10:10:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723803110000|2024-08-16 10:11:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723803150000|2024-08-16 10:12:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|11
1723803160000|2024-08-16 10:12:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723803300000|2024-08-16 10:15:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723803310000|2024-08-16 10:15:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723803320000|2024-08-16 10:15:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1723803420000|2024-08-16 10:17:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723803430000|2024-08-16 10:17:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723803460000|2024-08-16 10:17:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723803470000|2024-08-16 10:17:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1723803480000|2024-08-16 10:18:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723803500000|2024-08-16 10:18:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723803510000|2024-08-16 10:18:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723803520000|2024-08-16 10:18:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723803610000|2024-08-16 10:20:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723803620000|2024-08-16 10:20:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723803630000|2024-08-16 10:20:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723803640000|2024-08-16 10:20:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723803670000|2024-08-16 10:21:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723803680000|2024-08-16 10:21:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723804210000|2024-08-16 10:30:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723804240000|2024-08-16 10:30:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723804480000|2024-08-16 10:34:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723804520000|2024-08-16 10:35:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723804740000|2024-08-16 10:39:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723804820000|2024-08-16 10:40:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723804830000|2024-08-16 10:40:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723804840000|2024-08-16 10:40:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723805030000|2024-08-16 10:43:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723805060000|2024-08-16 10:44:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723805070000|2024-08-16 10:44:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723805620000|2024-08-16 10:53:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723805630000|2024-08-16 10:53:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723805640000|2024-08-16 10:54:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723805650000|2024-08-16 10:54:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723805670000|2024-08-16 10:54:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723805680000|2024-08-16 10:54:40|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|7
1723805690000|2024-08-16 10:54:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723805700000|2024-08-16 10:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723805710000|2024-08-16 10:55:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723805720000|2024-08-16 10:55:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723805730000|2024-08-16 10:55:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723805740000|2024-08-16 10:55:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723806190000|2024-08-16 11:03:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723806540000|2024-08-16 11:09:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723806550000|2024-08-16 11:09:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723806670000|2024-08-16 11:11:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723806680000|2024-08-16 11:11:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723806690000|2024-08-16 11:11:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723806730000|2024-08-16 11:12:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723806740000|2024-08-16 11:12:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723806760000|2024-08-16 11:12:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723806820000|2024-08-16 11:13:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723806830000|2024-08-16 11:13:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723806840000|2024-08-16 11:14:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723806850000|2024-08-16 11:14:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723806960000|2024-08-16 11:16:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723806980000|2024-08-16 11:16:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723806990000|2024-08-16 11:16:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723807010000|2024-08-16 11:16:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723807050000|2024-08-16 11:17:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723807060000|2024-08-16 11:17:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723807130000|2024-08-16 11:18:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723807150000|2024-08-16 11:19:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723807160000|2024-08-16 11:19:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723807170000|2024-08-16 11:19:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723807180000|2024-08-16 11:19:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723807270000|2024-08-16 11:21:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723807300000|2024-08-16 11:21:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723807320000|2024-08-16 11:22:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723807450000|2024-08-16 11:24:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723807460000|2024-08-16 11:24:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723807550000|2024-08-16 11:25:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723807570000|2024-08-16 11:26:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723807580000|2024-08-16 11:26:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723807820000|2024-08-16 11:30:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723808150000|2024-08-16 11:35:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723808230000|2024-08-16 11:37:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723808360000|2024-08-16 11:39:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723808760000|2024-08-16 11:46:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723808880000|2024-08-16 11:48:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723808950000|2024-08-16 11:49:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723809010000|2024-08-16 11:50:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723809020000|2024-08-16 11:50:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723809030000|2024-08-16 11:50:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723809140000|2024-08-16 11:52:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723809180000|2024-08-16 11:53:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723809210000|2024-08-16 11:53:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723809240000|2024-08-16 11:54:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723809610000|2024-08-16 12:00:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723809620000|2024-08-16 12:00:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723809630000|2024-08-16 12:00:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|12
1723809640000|2024-08-16 12:00:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723809650000|2024-08-16 12:00:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723809710000|2024-08-16 12:01:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723809720000|2024-08-16 12:02:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723809730000|2024-08-16 12:02:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723809800000|2024-08-16 12:03:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723809810000|2024-08-16 12:03:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723809820000|2024-08-16 12:03:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723809850000|2024-08-16 12:04:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723809860000|2024-08-16 12:04:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723809870000|2024-08-16 12:04:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723809960000|2024-08-16 12:06:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723809980000|2024-08-16 12:06:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|9
1723809990000|2024-08-16 12:06:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723810020000|2024-08-16 12:07:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723810030000|2024-08-16 12:07:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|11
1723810040000|2024-08-16 12:07:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723810210000|2024-08-16 12:10:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723810330000|2024-08-16 12:12:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723810390000|2024-08-16 12:13:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723810410000|2024-08-16 12:13:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1723810420000|2024-08-16 12:13:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723810460000|2024-08-16 12:14:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1723810470000|2024-08-16 12:14:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1723810480000|2024-08-16 12:14:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723810510000|2024-08-16 12:15:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723810540000|2024-08-16 12:15:40|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723810550000|2024-08-16 12:15:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|10
1723810560000|2024-08-16 12:16:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723810590000|2024-08-16 12:16:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723810630000|2024-08-16 12:17:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723810780000|2024-08-16 12:19:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723810790000|2024-08-16 12:19:50|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723810810000|2024-08-16 12:20:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1723810820000|2024-08-16 12:20:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|14
1723810840000|2024-08-16 12:20:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723810850000|2024-08-16 12:20:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723810870000|2024-08-16 12:21:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723810880000|2024-08-16 12:21:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723810900000|2024-08-16 12:21:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1723810910000|2024-08-16 12:21:50|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723810920000|2024-08-16 12:22:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723810990000|2024-08-16 12:23:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723811000000|2024-08-16 12:23:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723811010000|2024-08-16 12:23:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723811040000|2024-08-16 12:24:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1723811090000|2024-08-16 12:24:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723811110000|2024-08-16 12:25:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723811150000|2024-08-16 12:25:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723811180000|2024-08-16 12:26:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723811190000|2024-08-16 12:26:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723811240000|2024-08-16 12:27:20|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723811250000|2024-08-16 12:27:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1723811340000|2024-08-16 12:29:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723811380000|2024-08-16 12:29:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1723811390000|2024-08-16 12:29:50|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723811400000|2024-08-16 12:30:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723811410000|2024-08-16 12:30:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723811420000|2024-08-16 12:30:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723811440000|2024-08-16 12:30:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723811450000|2024-08-16 12:30:50|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|5
1723811460000|2024-08-16 12:31:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723811470000|2024-08-16 12:31:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723811480000|2024-08-16 12:31:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723811490000|2024-08-16 12:31:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723811510000|2024-08-16 12:31:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723811520000|2024-08-16 12:32:00|9.44|9.39|9.43|9.38|9.45|9.4|9.43|9.38|4
1723811530000|2024-08-16 12:32:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723811540000|2024-08-16 12:32:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723811560000|2024-08-16 12:32:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1723811580000|2024-08-16 12:33:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723811590000|2024-08-16 12:33:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723811600000|2024-08-16 12:33:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723811620000|2024-08-16 12:33:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723811630000|2024-08-16 12:33:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723811640000|2024-08-16 12:34:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723811660000|2024-08-16 12:34:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723811700000|2024-08-16 12:35:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723811720000|2024-08-16 12:35:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723811730000|2024-08-16 12:35:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723811750000|2024-08-16 12:35:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1723811760000|2024-08-16 12:36:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723811770000|2024-08-16 12:36:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723811780000|2024-08-16 12:36:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723811790000|2024-08-16 12:36:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723811800000|2024-08-16 12:36:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1723811810000|2024-08-16 12:36:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1723811820000|2024-08-16 12:37:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1723811840000|2024-08-16 12:37:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1723811850000|2024-08-16 12:37:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1723811860000|2024-08-16 12:37:40|9.4|9.35|9.42|9.37|9.42|9.37|9.4|9.35|7
1723811870000|2024-08-16 12:37:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723811910000|2024-08-16 12:38:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723811930000|2024-08-16 12:38:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1723812000000|2024-08-16 12:40:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|10
1723812010000|2024-08-16 12:40:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1723812020000|2024-08-16 12:40:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|13
1723812040000|2024-08-16 12:40:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723812050000|2024-08-16 12:40:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1723812070000|2024-08-16 12:41:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723812080000|2024-08-16 12:41:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723812100000|2024-08-16 12:41:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1723812110000|2024-08-16 12:41:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|10
1723812120000|2024-08-16 12:42:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723812150000|2024-08-16 12:42:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1723812160000|2024-08-16 12:42:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1723812170000|2024-08-16 12:42:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1723812180000|2024-08-16 12:43:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1723812190000|2024-08-16 12:43:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1723812240000|2024-08-16 12:44:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723812260000|2024-08-16 12:44:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723812280000|2024-08-16 12:44:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723812310000|2024-08-16 12:45:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1723812320000|2024-08-16 12:45:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1723812330000|2024-08-16 12:45:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1723812360000|2024-08-16 12:46:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723812390000|2024-08-16 12:46:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723812460000|2024-08-16 12:47:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|10
1723812470000|2024-08-16 12:47:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723812480000|2024-08-16 12:48:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723812490000|2024-08-16 12:48:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1723812590000|2024-08-16 12:49:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723812600000|2024-08-16 12:50:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723812660000|2024-08-16 12:51:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723812740000|2024-08-16 12:52:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1723812750000|2024-08-16 12:52:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1723812890000|2024-08-16 12:54:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1723812900000|2024-08-16 12:55:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723812940000|2024-08-16 12:55:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1723812950000|2024-08-16 12:55:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1723812960000|2024-08-16 12:56:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1723813010000|2024-08-16 12:56:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1723813030000|2024-08-16 12:57:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1723813040000|2024-08-16 12:57:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1723813050000|2024-08-16 12:57:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723813060000|2024-08-16 12:57:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723813070000|2024-08-16 12:57:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723813080000|2024-08-16 12:58:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723813090000|2024-08-16 12:58:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723813100000|2024-08-16 12:58:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723813110000|2024-08-16 12:58:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723813140000|2024-08-16 12:59:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1723813150000|2024-08-16 12:59:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1723813160000|2024-08-16 12:59:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1723813170000|2024-08-16 12:59:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1723813190000|2024-08-16 12:59:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1723813200000|2024-08-16 13:00:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1723813240000|2024-08-16 13:00:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1723813250000|2024-08-16 13:00:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1723813260000|2024-08-16 13:01:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1723813270000|2024-08-16 13:01:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723813280000|2024-08-16 13:01:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1723813290000|2024-08-16 13:01:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1723813310000|2024-08-16 13:01:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723813360000|2024-08-16 13:02:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723813380000|2024-08-16 13:03:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723813430000|2024-08-16 13:03:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723813440000|2024-08-16 13:04:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723813450000|2024-08-16 13:04:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723813460000|2024-08-16 13:04:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723813470000|2024-08-16 13:04:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723813510000|2024-08-16 13:05:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1723813530000|2024-08-16 13:05:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723813560000|2024-08-16 13:06:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1723813570000|2024-08-16 13:06:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723813580000|2024-08-16 13:06:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1723813590000|2024-08-16 13:06:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723813600000|2024-08-16 13:06:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1723813610000|2024-08-16 13:06:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1723813620000|2024-08-16 13:07:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1723813630000|2024-08-16 13:07:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723813650000|2024-08-16 13:07:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723813730000|2024-08-16 13:08:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723813840000|2024-08-16 13:10:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723813850000|2024-08-16 13:10:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723813860000|2024-08-16 13:11:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1723813870000|2024-08-16 13:11:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1723813910000|2024-08-16 13:11:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723813920000|2024-08-16 13:12:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723813930000|2024-08-16 13:12:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723813950000|2024-08-16 13:12:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723813990000|2024-08-16 13:13:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723814010000|2024-08-16 13:13:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1723814020000|2024-08-16 13:13:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723814030000|2024-08-16 13:13:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723814040000|2024-08-16 13:14:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1723814050000|2024-08-16 13:14:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723814120000|2024-08-16 13:15:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723814140000|2024-08-16 13:15:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723814150000|2024-08-16 13:15:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723814160000|2024-08-16 13:16:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723814170000|2024-08-16 13:16:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723814180000|2024-08-16 13:16:20|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|7
1723814190000|2024-08-16 13:16:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1723814210000|2024-08-16 13:16:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723814220000|2024-08-16 13:17:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723814270000|2024-08-16 13:17:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723814280000|2024-08-16 13:18:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723814290000|2024-08-16 13:18:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723814370000|2024-08-16 13:19:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723814390000|2024-08-16 13:19:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1723814470000|2024-08-16 13:21:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723814480000|2024-08-16 13:21:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723814490000|2024-08-16 13:21:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723814500000|2024-08-16 13:21:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|11
1723814540000|2024-08-16 13:22:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723814550000|2024-08-16 13:22:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723814720000|2024-08-16 13:25:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723814730000|2024-08-16 13:25:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723814740000|2024-08-16 13:25:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723814770000|2024-08-16 13:26:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723814780000|2024-08-16 13:26:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723814790000|2024-08-16 13:26:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723814820000|2024-08-16 13:27:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723814860000|2024-08-16 13:27:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723814940000|2024-08-16 13:29:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723814950000|2024-08-16 13:29:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723814960000|2024-08-16 13:29:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|8
1723815010000|2024-08-16 13:30:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723815020000|2024-08-16 13:30:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723815030000|2024-08-16 13:30:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|9
1723815050000|2024-08-16 13:30:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723815060000|2024-08-16 13:31:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723815070000|2024-08-16 13:31:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723815090000|2024-08-16 13:31:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1723815140000|2024-08-16 13:32:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723815150000|2024-08-16 13:32:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723815160000|2024-08-16 13:32:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|8
1723815170000|2024-08-16 13:32:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723815200000|2024-08-16 13:33:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723815210000|2024-08-16 13:33:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|11
1723815220000|2024-08-16 13:33:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1723815230000|2024-08-16 13:33:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723815270000|2024-08-16 13:34:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723815280000|2024-08-16 13:34:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723815290000|2024-08-16 13:34:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723815320000|2024-08-16 13:35:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723815350000|2024-08-16 13:35:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1723815360000|2024-08-16 13:36:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|10
1723815390000|2024-08-16 13:36:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1723815420000|2024-08-16 13:37:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723815430000|2024-08-16 13:37:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|7
1723815440000|2024-08-16 13:37:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723815450000|2024-08-16 13:37:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|13
1723815460000|2024-08-16 13:37:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|9
1723815470000|2024-08-16 13:37:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|8
1723815480000|2024-08-16 13:38:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723815580000|2024-08-16 13:39:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723815600000|2024-08-16 13:40:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1723815620000|2024-08-16 13:40:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|10
1723815660000|2024-08-16 13:41:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723815670000|2024-08-16 13:41:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1723815680000|2024-08-16 13:41:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723815690000|2024-08-16 13:41:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|11
1723815700000|2024-08-16 13:41:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1723815720000|2024-08-16 13:42:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1723815790000|2024-08-16 13:43:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723815820000|2024-08-16 13:43:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723815850000|2024-08-16 13:44:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1723815930000|2024-08-16 13:45:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723815940000|2024-08-16 13:45:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723815970000|2024-08-16 13:46:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723815980000|2024-08-16 13:46:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723816020000|2024-08-16 13:47:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723816060000|2024-08-16 13:47:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723816070000|2024-08-16 13:47:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723816130000|2024-08-16 13:48:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723816140000|2024-08-16 13:49:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1723816150000|2024-08-16 13:49:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723816160000|2024-08-16 13:49:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723816200000|2024-08-16 13:50:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723816240000|2024-08-16 13:50:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1723816280000|2024-08-16 13:51:20|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723816300000|2024-08-16 13:51:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1723816320000|2024-08-16 13:52:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723816330000|2024-08-16 13:52:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723816340000|2024-08-16 13:52:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1723816350000|2024-08-16 13:52:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723816370000|2024-08-16 13:52:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723816400000|2024-08-16 13:53:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723816420000|2024-08-16 13:53:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723816430000|2024-08-16 13:53:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1723816440000|2024-08-16 13:54:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1723816450000|2024-08-16 13:54:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1723816460000|2024-08-16 13:54:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723816490000|2024-08-16 13:54:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1723816500000|2024-08-16 13:55:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723816520000|2024-08-16 13:55:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723816560000|2024-08-16 13:56:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1723816570000|2024-08-16 13:56:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1723816580000|2024-08-16 13:56:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723816590000|2024-08-16 13:56:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723816650000|2024-08-16 13:57:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723816660000|2024-08-16 13:57:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723816680000|2024-08-16 13:58:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723816720000|2024-08-16 13:58:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723816800000|2024-08-16 14:00:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723817060000|2024-08-16 14:04:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723817090000|2024-08-16 14:04:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1723817100000|2024-08-16 14:05:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723817120000|2024-08-16 14:05:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723817170000|2024-08-16 14:06:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723817190000|2024-08-16 14:06:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723817210000|2024-08-16 14:06:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723817220000|2024-08-16 14:07:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723817230000|2024-08-16 14:07:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1723817250000|2024-08-16 14:07:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1723817290000|2024-08-16 14:08:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723817300000|2024-08-16 14:08:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723817310000|2024-08-16 14:08:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723817320000|2024-08-16 14:08:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1723817330000|2024-08-16 14:08:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1723817340000|2024-08-16 14:09:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723817430000|2024-08-16 14:10:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723817440000|2024-08-16 14:10:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723817460000|2024-08-16 14:11:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723817470000|2024-08-16 14:11:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723817480000|2024-08-16 14:11:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723817500000|2024-08-16 14:11:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1723817550000|2024-08-16 14:12:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723817560000|2024-08-16 14:12:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723817680000|2024-08-16 14:14:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723817700000|2024-08-16 14:15:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1723817710000|2024-08-16 14:15:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723817730000|2024-08-16 14:15:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1723817750000|2024-08-16 14:15:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723817760000|2024-08-16 14:16:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1723817770000|2024-08-16 14:16:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723817780000|2024-08-16 14:16:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723817790000|2024-08-16 14:16:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723817800000|2024-08-16 14:16:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1723817810000|2024-08-16 14:16:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723817870000|2024-08-16 14:17:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1723817880000|2024-08-16 14:18:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723817930000|2024-08-16 14:18:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723817960000|2024-08-16 14:19:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723817970000|2024-08-16 14:19:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723817990000|2024-08-16 14:19:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1723818000000|2024-08-16 14:20:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1723818010000|2024-08-16 14:20:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723818020000|2024-08-16 14:20:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1723818070000|2024-08-16 14:21:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723818140000|2024-08-16 14:22:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1723818150000|2024-08-16 14:22:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1723818180000|2024-08-16 14:23:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1723818190000|2024-08-16 14:23:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1723818290000|2024-08-16 14:24:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|8
1723818310000|2024-08-16 14:25:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1723818320000|2024-08-16 14:25:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723818330000|2024-08-16 14:25:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723818350000|2024-08-16 14:25:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723818380000|2024-08-16 14:26:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723818390000|2024-08-16 14:26:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1723818400000|2024-08-16 14:26:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723818420000|2024-08-16 14:27:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1723818430000|2024-08-16 14:27:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723818450000|2024-08-16 14:27:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723818460000|2024-08-16 14:27:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1723818470000|2024-08-16 14:27:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1723818480000|2024-08-16 14:28:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1723818490000|2024-08-16 14:28:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1723818520000|2024-08-16 14:28:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723818530000|2024-08-16 14:28:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723818540000|2024-08-16 14:29:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723818560000|2024-08-16 14:29:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723818600000|2024-08-16 14:30:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1723818660000|2024-08-16 14:31:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1723818670000|2024-08-16 14:31:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723818690000|2024-08-16 14:31:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1723818710000|2024-08-16 14:31:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1723818720000|2024-08-16 14:32:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1723818740000|2024-08-16 14:32:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1723818760000|2024-08-16 14:32:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|11
1723818770000|2024-08-16 14:32:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|11
1723818780000|2024-08-16 14:33:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1723818810000|2024-08-16 14:33:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723818820000|2024-08-16 14:33:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723818860000|2024-08-16 14:34:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723819020000|2024-08-16 14:37:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1723819110000|2024-08-16 14:38:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723819120000|2024-08-16 14:38:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1723819160000|2024-08-16 14:39:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723819170000|2024-08-16 14:39:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1723819220000|2024-08-16 14:40:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723819240000|2024-08-16 14:40:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723819290000|2024-08-16 14:41:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723819390000|2024-08-16 14:43:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723819400000|2024-08-16 14:43:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723819420000|2024-08-16 14:43:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|9
1723819430000|2024-08-16 14:43:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723819460000|2024-08-16 14:44:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723819480000|2024-08-16 14:44:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723819490000|2024-08-16 14:44:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723819510000|2024-08-16 14:45:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723819520000|2024-08-16 14:45:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723819530000|2024-08-16 14:45:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1723819570000|2024-08-16 14:46:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723819600000|2024-08-16 14:46:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1723819610000|2024-08-16 14:46:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1723819630000|2024-08-16 14:47:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723819710000|2024-08-16 14:48:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723819720000|2024-08-16 14:48:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1723819730000|2024-08-16 14:48:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723819740000|2024-08-16 14:49:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723819770000|2024-08-16 14:49:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1723819790000|2024-08-16 14:49:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1723819800000|2024-08-16 14:50:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1723819830000|2024-08-16 14:50:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1723819850000|2024-08-16 14:50:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1723819860000|2024-08-16 14:51:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723819880000|2024-08-16 14:51:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723819890000|2024-08-16 14:51:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723819920000|2024-08-16 14:52:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1723819930000|2024-08-16 14:52:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1723819950000|2024-08-16 14:52:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1723819960000|2024-08-16 14:52:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1723820000000|2024-08-16 14:53:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723820010000|2024-08-16 14:53:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723820020000|2024-08-16 14:53:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1723820040000|2024-08-16 14:54:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723820070000|2024-08-16 14:54:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1723820100000|2024-08-16 14:55:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1723820110000|2024-08-16 14:55:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1723820120000|2024-08-16 14:55:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1723820170000|2024-08-16 14:56:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723820180000|2024-08-16 14:56:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1723820190000|2024-08-16 14:56:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1723820200000|2024-08-16 14:56:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1723820210000|2024-08-16 14:56:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723820220000|2024-08-16 14:57:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723820230000|2024-08-16 14:57:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1723820240000|2024-08-16 14:57:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1723820340000|2024-08-16 14:59:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1723820370000|2024-08-16 14:59:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723820380000|2024-08-16 14:59:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1723820390000|2024-08-16 14:59:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723820400000|2024-08-16 15:00:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723820410000|2024-08-16 15:00:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723820420000|2024-08-16 15:00:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1723820430000|2024-08-16 15:00:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1723820440000|2024-08-16 15:00:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723820520000|2024-08-16 15:02:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1723820530000|2024-08-16 15:02:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1723820540000|2024-08-16 15:02:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1723820550000|2024-08-16 15:02:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723820560000|2024-08-16 15:02:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1723820580000|2024-08-16 15:03:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723820620000|2024-08-16 15:03:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|10
1723820630000|2024-08-16 15:03:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1723820670000|2024-08-16 15:04:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1723820680000|2024-08-16 15:04:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|8
1723820730000|2024-08-16 15:05:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723820850000|2024-08-16 15:07:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723820870000|2024-08-16 15:07:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723820910000|2024-08-16 15:08:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723820920000|2024-08-16 15:08:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1723820990000|2024-08-16 15:09:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723821000000|2024-08-16 15:10:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1723821010000|2024-08-16 15:10:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1723821030000|2024-08-16 15:10:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1723821040000|2024-08-16 15:10:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723821080000|2024-08-16 15:11:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723821090000|2024-08-16 15:11:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|8
1723821100000|2024-08-16 15:11:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723821160000|2024-08-16 15:12:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1723821300000|2024-08-16 15:15:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723821320000|2024-08-16 15:15:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723821340000|2024-08-16 15:15:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723821350000|2024-08-16 15:15:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1723821360000|2024-08-16 15:16:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|8
1723821380000|2024-08-16 15:16:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723821390000|2024-08-16 15:16:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1723821400000|2024-08-16 15:16:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723821520000|2024-08-16 15:18:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1723821530000|2024-08-16 15:18:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723821540000|2024-08-16 15:19:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1723821550000|2024-08-16 15:19:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|13
1723821560000|2024-08-16 15:19:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|12
1723821570000|2024-08-16 15:19:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723821580000|2024-08-16 15:19:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1723821590000|2024-08-16 15:19:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|9
1723821600000|2024-08-16 15:20:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1723821640000|2024-08-16 15:20:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723821660000|2024-08-16 15:21:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1723821680000|2024-08-16 15:21:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1723821690000|2024-08-16 15:21:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723821700000|2024-08-16 15:21:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1723821720000|2024-08-16 15:22:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1723821740000|2024-08-16 15:22:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723821830000|2024-08-16 15:23:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723821960000|2024-08-16 15:26:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723821980000|2024-08-16 15:26:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723822000000|2024-08-16 15:26:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723822010000|2024-08-16 15:26:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723822050000|2024-08-16 15:27:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1723822060000|2024-08-16 15:27:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1723822070000|2024-08-16 15:27:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723822090000|2024-08-16 15:28:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1723822100000|2024-08-16 15:28:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723822110000|2024-08-16 15:28:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|11
1723822120000|2024-08-16 15:28:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723822130000|2024-08-16 15:28:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1723822200000|2024-08-16 15:30:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1723822220000|2024-08-16 15:30:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1723822250000|2024-08-16 15:30:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723822260000|2024-08-16 15:31:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1723822270000|2024-08-16 15:31:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723822280000|2024-08-16 15:31:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1723822290000|2024-08-16 15:31:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723822320000|2024-08-16 15:32:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1723822330000|2024-08-16 15:32:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1723822390000|2024-08-16 15:33:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1723822400000|2024-08-16 15:33:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1723822420000|2024-08-16 15:33:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723822490000|2024-08-16 15:34:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723822500000|2024-08-16 15:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1723822510000|2024-08-16 15:35:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723822520000|2024-08-16 15:35:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1723822530000|2024-08-16 15:35:30|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|7
1723822540000|2024-08-16 15:35:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1723822550000|2024-08-16 15:35:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723822560000|2024-08-16 15:36:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1723822570000|2024-08-16 15:36:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1723822640000|2024-08-16 15:37:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723822660000|2024-08-16 15:37:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1723822670000|2024-08-16 15:37:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1723822680000|2024-08-16 15:38:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1723822690000|2024-08-16 15:38:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|11
1723822700000|2024-08-16 15:38:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723822710000|2024-08-16 15:38:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723822740000|2024-08-16 15:39:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1723822780000|2024-08-16 15:39:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|12
1723822790000|2024-08-16 15:39:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723822800000|2024-08-16 15:40:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723822810000|2024-08-16 15:40:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1723822830000|2024-08-16 15:40:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1723822850000|2024-08-16 15:40:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723822860000|2024-08-16 15:41:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723822940000|2024-08-16 15:42:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1723822960000|2024-08-16 15:42:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1723822990000|2024-08-16 15:43:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723823000000|2024-08-16 15:43:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1723823060000|2024-08-16 15:44:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723823070000|2024-08-16 15:44:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1723823080000|2024-08-16 15:44:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1723823110000|2024-08-16 15:45:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1723823180000|2024-08-16 15:46:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723823190000|2024-08-16 15:46:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1723823200000|2024-08-16 15:46:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|14
1723823210000|2024-08-16 15:46:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1723823310000|2024-08-16 15:48:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1723823320000|2024-08-16 15:48:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1723823330000|2024-08-16 15:48:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1723823340000|2024-08-16 15:49:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723823350000|2024-08-16 15:49:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723823380000|2024-08-16 15:49:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1723823400000|2024-08-16 15:50:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723823410000|2024-08-16 15:50:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723823440000|2024-08-16 15:50:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1723823450000|2024-08-16 15:50:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1723823500000|2024-08-16 15:51:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1723823530000|2024-08-16 15:52:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723823540000|2024-08-16 15:52:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1723823550000|2024-08-16 15:52:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723823570000|2024-08-16 15:52:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723823590000|2024-08-16 15:53:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723823610000|2024-08-16 15:53:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723823660000|2024-08-16 15:54:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1723823670000|2024-08-16 15:54:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723823680000|2024-08-16 15:54:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1723823710000|2024-08-16 15:55:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1723823730000|2024-08-16 15:55:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1723823740000|2024-08-16 15:55:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1723823760000|2024-08-16 15:56:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723823770000|2024-08-16 15:56:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1723823780000|2024-08-16 15:56:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1723823790000|2024-08-16 15:56:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|14
1723823800000|2024-08-16 15:56:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|16
1723823810000|2024-08-16 15:56:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|12
1723823870000|2024-08-16 15:57:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723823910000|2024-08-16 15:58:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1723824070000|2024-08-16 16:01:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1723824090000|2024-08-16 16:01:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723824140000|2024-08-16 16:02:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723824160000|2024-08-16 16:02:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723824180000|2024-08-16 16:03:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1723824190000|2024-08-16 16:03:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723824220000|2024-08-16 16:03:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1723824240000|2024-08-16 16:04:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1723824270000|2024-08-16 16:04:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1723824290000|2024-08-16 16:04:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1723824340000|2024-08-16 16:05:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723824370000|2024-08-16 16:06:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1723824430000|2024-08-16 16:07:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|10
1723824440000|2024-08-16 16:07:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1723824450000|2024-08-16 16:07:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1723824470000|2024-08-16 16:07:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1723824480000|2024-08-16 16:08:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1723824490000|2024-08-16 16:08:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1723824520000|2024-08-16 16:08:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723824550000|2024-08-16 16:09:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1723824560000|2024-08-16 16:09:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1723824570000|2024-08-16 16:09:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|11
1723824600000|2024-08-16 16:10:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1723824610000|2024-08-16 16:10:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723824630000|2024-08-16 16:10:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1723824640000|2024-08-16 16:10:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723824650000|2024-08-16 16:10:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1723824660000|2024-08-16 16:11:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1723824670000|2024-08-16 16:11:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723824690000|2024-08-16 16:11:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1723824740000|2024-08-16 16:12:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1723824770000|2024-08-16 16:12:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723824830000|2024-08-16 16:13:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723824850000|2024-08-16 16:14:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1723824870000|2024-08-16 16:14:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723824880000|2024-08-16 16:14:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1723824900000|2024-08-16 16:15:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723824940000|2024-08-16 16:15:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1723824950000|2024-08-16 16:15:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1723824960000|2024-08-16 16:16:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723824980000|2024-08-16 16:16:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1723824990000|2024-08-16 16:16:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1723825000000|2024-08-16 16:16:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723825040000|2024-08-16 16:17:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1723825050000|2024-08-16 16:17:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|11
1723825060000|2024-08-16 16:17:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1723825070000|2024-08-16 16:17:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1723825080000|2024-08-16 16:18:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723825090000|2024-08-16 16:18:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1723825190000|2024-08-16 16:19:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1723825200000|2024-08-16 16:20:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1723825210000|2024-08-16 16:20:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723825220000|2024-08-16 16:20:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1723825230000|2024-08-16 16:20:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1723825240000|2024-08-16 16:20:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1723825250000|2024-08-16 16:20:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1723825260000|2024-08-16 16:21:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1723825270000|2024-08-16 16:21:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1723825290000|2024-08-16 16:21:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1723825310000|2024-08-16 16:21:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1723825320000|2024-08-16 16:22:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1723825330000|2024-08-16 16:22:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1723825340000|2024-08-16 16:22:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1723825410000|2024-08-16 16:23:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723825600000|2024-08-16 16:26:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723825610000|2024-08-16 16:26:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1723825730000|2024-08-16 16:28:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723825740000|2024-08-16 16:29:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723825750000|2024-08-16 16:29:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723825760000|2024-08-16 16:29:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723825770000|2024-08-16 16:29:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1723825780000|2024-08-16 16:29:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1723825820000|2024-08-16 16:30:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723825840000|2024-08-16 16:30:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723825860000|2024-08-16 16:31:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723825870000|2024-08-16 16:31:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1723825880000|2024-08-16 16:31:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1723825920000|2024-08-16 16:32:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723826000000|2024-08-16 16:33:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723826010000|2024-08-16 16:33:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723826050000|2024-08-16 16:34:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723826110000|2024-08-16 16:35:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723826120000|2024-08-16 16:35:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723826160000|2024-08-16 16:36:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723826180000|2024-08-16 16:36:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723826200000|2024-08-16 16:36:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723826280000|2024-08-16 16:38:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723826290000|2024-08-16 16:38:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723826300000|2024-08-16 16:38:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723826310000|2024-08-16 16:38:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723826330000|2024-08-16 16:38:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723826340000|2024-08-16 16:39:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723826350000|2024-08-16 16:39:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723826360000|2024-08-16 16:39:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723826380000|2024-08-16 16:39:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723826390000|2024-08-16 16:39:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|10
1723826400000|2024-08-16 16:40:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1723826410000|2024-08-16 16:40:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1723826430000|2024-08-16 16:40:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1723826450000|2024-08-16 16:40:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723826560000|2024-08-16 16:42:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1723826580000|2024-08-16 16:43:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723826590000|2024-08-16 16:43:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723826660000|2024-08-16 16:44:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723826690000|2024-08-16 16:44:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723826720000|2024-08-16 16:45:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1723826730000|2024-08-16 16:45:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1723826750000|2024-08-16 16:45:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1723826810000|2024-08-16 16:46:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723826830000|2024-08-16 16:47:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1723826860000|2024-08-16 16:47:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723826870000|2024-08-16 16:47:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1723826900000|2024-08-16 16:48:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1723826920000|2024-08-16 16:48:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723827210000|2024-08-16 16:53:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723827230000|2024-08-16 16:53:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1723827240000|2024-08-16 16:54:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1723827300000|2024-08-16 16:55:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723827310000|2024-08-16 16:55:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723827370000|2024-08-16 16:56:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1723827380000|2024-08-16 16:56:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723827450000|2024-08-16 16:57:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723827480000|2024-08-16 16:58:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723827490000|2024-08-16 16:58:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1723827500000|2024-08-16 16:58:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723827550000|2024-08-16 16:59:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1723827560000|2024-08-16 16:59:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1723827620000|2024-08-16 17:00:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723827660000|2024-08-16 17:01:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723827670000|2024-08-16 17:01:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1723827680000|2024-08-16 17:01:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723827780000|2024-08-16 17:03:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723827790000|2024-08-16 17:03:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1723827800000|2024-08-16 17:03:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1723827840000|2024-08-16 17:04:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723827890000|2024-08-16 17:04:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723827910000|2024-08-16 17:05:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723827920000|2024-08-16 17:05:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723827930000|2024-08-16 17:05:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1723827950000|2024-08-16 17:05:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723828010000|2024-08-16 17:06:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723828030000|2024-08-16 17:07:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1723828040000|2024-08-16 17:07:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1723828050000|2024-08-16 17:07:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1723828060000|2024-08-16 17:07:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|14
1723828070000|2024-08-16 17:07:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|13
1723828090000|2024-08-16 17:08:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723828100000|2024-08-16 17:08:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1723828110000|2024-08-16 17:08:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1723828200000|2024-08-16 17:10:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723828240000|2024-08-16 17:10:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1723828260000|2024-08-16 17:11:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723828300000|2024-08-16 17:11:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723828350000|2024-08-16 17:12:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723828380000|2024-08-16 17:13:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723828430000|2024-08-16 17:13:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723828480000|2024-08-16 17:14:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1723828490000|2024-08-16 17:14:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1723828500000|2024-08-16 17:15:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1723828520000|2024-08-16 17:15:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1723828570000|2024-08-16 17:16:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1723828580000|2024-08-16 17:16:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1723828650000|2024-08-16 17:17:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1723828660000|2024-08-16 17:17:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1723828700000|2024-08-16 17:18:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723828780000|2024-08-16 17:19:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1723828790000|2024-08-16 17:19:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1723828800000|2024-08-16 17:20:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1723828820000|2024-08-16 17:20:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1723828860000|2024-08-16 17:21:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1723828870000|2024-08-16 17:21:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1723828960000|2024-08-16 17:22:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1723828970000|2024-08-16 17:22:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|10
1723828980000|2024-08-16 17:23:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723829010000|2024-08-16 17:23:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723829040000|2024-08-16 17:24:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1723829050000|2024-08-16 17:24:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1723829110000|2024-08-16 17:25:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1723829140000|2024-08-16 17:25:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1723829190000|2024-08-16 17:26:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1723829200000|2024-08-16 17:26:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1723829270000|2024-08-16 17:27:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1723829280000|2024-08-16 17:28:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1723829290000|2024-08-16 17:28:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1723829300000|2024-08-16 17:28:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723829320000|2024-08-16 17:28:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723829330000|2024-08-16 17:28:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723829340000|2024-08-16 17:29:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1723829350000|2024-08-16 17:29:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1723829380000|2024-08-16 17:29:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1723829390000|2024-08-16 17:29:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1723829400000|2024-08-16 17:30:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1723829420000|2024-08-16 17:30:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1723829430000|2024-08-16 17:30:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1723829480000|2024-08-16 17:31:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723829500000|2024-08-16 17:31:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1723829510000|2024-08-16 17:31:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723829520000|2024-08-16 17:32:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723829530000|2024-08-16 17:32:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723829540000|2024-08-16 17:32:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723829550000|2024-08-16 17:32:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723829560000|2024-08-16 17:32:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723829570000|2024-08-16 17:32:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723829580000|2024-08-16 17:33:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1723829600000|2024-08-16 17:33:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723829610000|2024-08-16 17:33:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723829650000|2024-08-16 17:34:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1723829690000|2024-08-16 17:34:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1723829700000|2024-08-16 17:35:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1723829710000|2024-08-16 17:35:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1723829780000|2024-08-16 17:36:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723829790000|2024-08-16 17:36:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723829800000|2024-08-16 17:36:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|8
1723829830000|2024-08-16 17:37:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1723829840000|2024-08-16 17:37:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1723829860000|2024-08-16 17:37:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723829870000|2024-08-16 17:37:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723829900000|2024-08-16 17:38:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1723829920000|2024-08-16 17:38:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|11
1723829990000|2024-08-16 17:39:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1723830060000|2024-08-16 17:41:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1723830070000|2024-08-16 17:41:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723830170000|2024-08-16 17:42:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1723830180000|2024-08-16 17:43:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1723830200000|2024-08-16 17:43:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723830240000|2024-08-16 17:44:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723830280000|2024-08-16 17:44:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1723830290000|2024-08-16 17:44:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723830330000|2024-08-16 17:45:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1723830340000|2024-08-16 17:45:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1723830350000|2024-08-16 17:45:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1723830360000|2024-08-16 17:46:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723830370000|2024-08-16 17:46:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723830440000|2024-08-16 17:47:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723830460000|2024-08-16 17:47:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723830480000|2024-08-16 17:48:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723830510000|2024-08-16 17:48:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723830710000|2024-08-16 17:51:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|11
1723830720000|2024-08-16 17:52:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|9
1723830750000|2024-08-16 17:52:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1723830790000|2024-08-16 17:53:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1723830810000|2024-08-16 17:53:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723830820000|2024-08-16 17:53:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|12
1723830830000|2024-08-16 17:53:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1723830840000|2024-08-16 17:54:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1723830850000|2024-08-16 17:54:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1723830870000|2024-08-16 17:54:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1723830940000|2024-08-16 17:55:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1723830950000|2024-08-16 17:55:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1723830960000|2024-08-16 17:56:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1723831090000|2024-08-16 17:58:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723831140000|2024-08-16 17:59:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723831200000|2024-08-16 18:00:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723831210000|2024-08-16 18:00:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1723831220000|2024-08-16 18:00:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1723831230000|2024-08-16 18:00:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723831240000|2024-08-16 18:00:40|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|11
1723831250000|2024-08-16 18:00:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723831260000|2024-08-16 18:01:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723831270000|2024-08-16 18:01:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723831290000|2024-08-16 18:01:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723831310000|2024-08-16 18:01:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723831330000|2024-08-16 18:02:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723831380000|2024-08-16 18:03:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723831390000|2024-08-16 18:03:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723831400000|2024-08-16 18:03:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723831410000|2024-08-16 18:03:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723831420000|2024-08-16 18:03:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723831430000|2024-08-16 18:03:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723831450000|2024-08-16 18:04:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723831500000|2024-08-16 18:05:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723831530000|2024-08-16 18:05:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1723831540000|2024-08-16 18:05:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1723831550000|2024-08-16 18:05:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723831560000|2024-08-16 18:06:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1723831610000|2024-08-16 18:06:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1723831620000|2024-08-16 18:07:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1723831720000|2024-08-16 18:08:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723831740000|2024-08-16 18:09:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723831750000|2024-08-16 18:09:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1723831790000|2024-08-16 18:09:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1723831800000|2024-08-16 18:10:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1723831810000|2024-08-16 18:10:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1723831840000|2024-08-16 18:10:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723831850000|2024-08-16 18:10:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1723831860000|2024-08-16 18:11:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723831870000|2024-08-16 18:11:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1723831880000|2024-08-16 18:11:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1723831920000|2024-08-16 18:12:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|10
1723831930000|2024-08-16 18:12:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|12
1723831940000|2024-08-16 18:12:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1723831950000|2024-08-16 18:12:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1723832060000|2024-08-16 18:14:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723832070000|2024-08-16 18:14:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723832100000|2024-08-16 18:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723832120000|2024-08-16 18:15:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723832130000|2024-08-16 18:15:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1723832140000|2024-08-16 18:15:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1723832220000|2024-08-16 18:17:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723832240000|2024-08-16 18:17:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723832270000|2024-08-16 18:17:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723832290000|2024-08-16 18:18:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723832300000|2024-08-16 18:18:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723832320000|2024-08-16 18:18:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723832330000|2024-08-16 18:18:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723832340000|2024-08-16 18:19:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723832350000|2024-08-16 18:19:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1723832360000|2024-08-16 18:19:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723832400000|2024-08-16 18:20:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723832410000|2024-08-16 18:20:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1723832440000|2024-08-16 18:20:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723832510000|2024-08-16 18:21:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1723832520000|2024-08-16 18:22:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723832530000|2024-08-16 18:22:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723832540000|2024-08-16 18:22:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|10
1723832730000|2024-08-16 18:25:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723832790000|2024-08-16 18:26:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723832800000|2024-08-16 18:26:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723832810000|2024-08-16 18:26:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723832860000|2024-08-16 18:27:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723832990000|2024-08-16 18:29:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723833000000|2024-08-16 18:30:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723833030000|2024-08-16 18:30:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723833090000|2024-08-16 18:31:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723833100000|2024-08-16 18:31:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1723833130000|2024-08-16 18:32:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723833200000|2024-08-16 18:33:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723833210000|2024-08-16 18:33:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1723833220000|2024-08-16 18:33:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723833290000|2024-08-16 18:34:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723833300000|2024-08-16 18:35:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723833340000|2024-08-16 18:35:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723833350000|2024-08-16 18:35:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723833360000|2024-08-16 18:36:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723833370000|2024-08-16 18:36:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723833380000|2024-08-16 18:36:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723833400000|2024-08-16 18:36:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723833430000|2024-08-16 18:37:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723833490000|2024-08-16 18:38:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723833500000|2024-08-16 18:38:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1723833530000|2024-08-16 18:38:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723833580000|2024-08-16 18:39:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723833590000|2024-08-16 18:39:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723833600000|2024-08-16 18:40:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723833650000|2024-08-16 18:40:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723833690000|2024-08-16 18:41:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723833720000|2024-08-16 18:42:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723833730000|2024-08-16 18:42:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|10
1723833790000|2024-08-16 18:43:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1723833850000|2024-08-16 18:44:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723833860000|2024-08-16 18:44:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1723833870000|2024-08-16 18:44:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|13
1723833880000|2024-08-16 18:44:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1723833890000|2024-08-16 18:44:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1723833900000|2024-08-16 18:45:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1723833910000|2024-08-16 18:45:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1723833920000|2024-08-16 18:45:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723833940000|2024-08-16 18:45:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723833950000|2024-08-16 18:45:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723833960000|2024-08-16 18:46:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723833970000|2024-08-16 18:46:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723833980000|2024-08-16 18:46:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723833990000|2024-08-16 18:46:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723834000000|2024-08-16 18:46:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723834040000|2024-08-16 18:47:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723834050000|2024-08-16 18:47:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723834150000|2024-08-16 18:49:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723834160000|2024-08-16 18:49:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723834210000|2024-08-16 18:50:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723834230000|2024-08-16 18:50:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723834250000|2024-08-16 18:50:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|11
1723834260000|2024-08-16 18:51:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1723834270000|2024-08-16 18:51:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1723834280000|2024-08-16 18:51:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723834300000|2024-08-16 18:51:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723834310000|2024-08-16 18:51:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723834320000|2024-08-16 18:52:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723834370000|2024-08-16 18:52:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723834380000|2024-08-16 18:53:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723834410000|2024-08-16 18:53:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723834460000|2024-08-16 18:54:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723834470000|2024-08-16 18:54:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723834480000|2024-08-16 18:54:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723834490000|2024-08-16 18:54:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723834500000|2024-08-16 18:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723834510000|2024-08-16 18:55:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723834540000|2024-08-16 18:55:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723834810000|2024-08-16 19:00:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723834830000|2024-08-16 19:00:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723834840000|2024-08-16 19:00:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723834860000|2024-08-16 19:01:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723834890000|2024-08-16 19:01:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723834900000|2024-08-16 19:01:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723834960000|2024-08-16 19:02:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723834970000|2024-08-16 19:02:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723834980000|2024-08-16 19:03:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723835050000|2024-08-16 19:04:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723835070000|2024-08-16 19:04:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1723835080000|2024-08-16 19:04:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723835090000|2024-08-16 19:04:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723835170000|2024-08-16 19:06:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723835560000|2024-08-16 19:12:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723835580000|2024-08-16 19:13:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723835590000|2024-08-16 19:13:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723835600000|2024-08-16 19:13:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|8
1723835620000|2024-08-16 19:13:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723835630000|2024-08-16 19:13:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723835640000|2024-08-16 19:14:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723835690000|2024-08-16 19:14:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1723835720000|2024-08-16 19:15:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723835730000|2024-08-16 19:15:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723835740000|2024-08-16 19:15:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723835760000|2024-08-16 19:16:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723835770000|2024-08-16 19:16:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723835780000|2024-08-16 19:16:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723835790000|2024-08-16 19:16:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723835800000|2024-08-16 19:16:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723835810000|2024-08-16 19:16:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723835820000|2024-08-16 19:17:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723835880000|2024-08-16 19:18:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1723835890000|2024-08-16 19:18:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|11
1723835900000|2024-08-16 19:18:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723835930000|2024-08-16 19:18:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723835970000|2024-08-16 19:19:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723836000000|2024-08-16 19:20:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723836010000|2024-08-16 19:20:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723836030000|2024-08-16 19:20:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723836040000|2024-08-16 19:20:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723836050000|2024-08-16 19:20:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723836060000|2024-08-16 19:21:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723836070000|2024-08-16 19:21:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723836080000|2024-08-16 19:21:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723836090000|2024-08-16 19:21:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723836110000|2024-08-16 19:21:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723836120000|2024-08-16 19:22:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723836130000|2024-08-16 19:22:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723836300000|2024-08-16 19:25:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|9
1723836340000|2024-08-16 19:25:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723836460000|2024-08-16 19:27:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723836730000|2024-08-16 19:32:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723836790000|2024-08-16 19:33:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723836810000|2024-08-16 19:33:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723836820000|2024-08-16 19:33:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723836830000|2024-08-16 19:33:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723836890000|2024-08-16 19:34:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723836900000|2024-08-16 19:35:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1723836930000|2024-08-16 19:35:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|10
1723836980000|2024-08-16 19:36:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|9
1723836990000|2024-08-16 19:36:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723837000000|2024-08-16 19:36:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723837060000|2024-08-16 19:37:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723837070000|2024-08-16 19:37:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723837080000|2024-08-16 19:38:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723837090000|2024-08-16 19:38:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723837100000|2024-08-16 19:38:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723837110000|2024-08-16 19:38:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723837120000|2024-08-16 19:38:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723837510000|2024-08-16 19:45:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723837530000|2024-08-16 19:45:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723837540000|2024-08-16 19:45:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1723878000000|2024-08-17 07:00:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723878070000|2024-08-17 07:01:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723878480000|2024-08-17 07:08:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723878650000|2024-08-17 07:10:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723878730000|2024-08-17 07:12:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723878740000|2024-08-17 07:12:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1723878750000|2024-08-17 07:12:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|10
1723878760000|2024-08-17 07:12:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|12
1723878770000|2024-08-17 07:12:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723878780000|2024-08-17 07:13:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723878790000|2024-08-17 07:13:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723879220000|2024-08-17 07:20:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723879240000|2024-08-17 07:20:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1723879250000|2024-08-17 07:20:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723879630000|2024-08-17 07:27:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723879640000|2024-08-17 07:27:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723879670000|2024-08-17 07:27:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723879680000|2024-08-17 07:28:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723879690000|2024-08-17 07:28:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723879700000|2024-08-17 07:28:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723879730000|2024-08-17 07:28:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1723879760000|2024-08-17 07:29:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723879780000|2024-08-17 07:29:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723879800000|2024-08-17 07:30:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723879810000|2024-08-17 07:30:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723879820000|2024-08-17 07:30:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723879830000|2024-08-17 07:30:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723879840000|2024-08-17 07:30:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1723879850000|2024-08-17 07:30:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723880000000|2024-08-17 07:33:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723880020000|2024-08-17 07:33:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723880030000|2024-08-17 07:33:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1723880050000|2024-08-17 07:34:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880080000|2024-08-17 07:34:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1723880090000|2024-08-17 07:34:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880120000|2024-08-17 07:35:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880130000|2024-08-17 07:35:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880140000|2024-08-17 07:35:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1723880150000|2024-08-17 07:35:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880160000|2024-08-17 07:36:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1723880170000|2024-08-17 07:36:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880190000|2024-08-17 07:36:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723880230000|2024-08-17 07:37:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880240000|2024-08-17 07:37:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880250000|2024-08-17 07:37:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880260000|2024-08-17 07:37:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880280000|2024-08-17 07:38:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723880290000|2024-08-17 07:38:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723880300000|2024-08-17 07:38:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723880940000|2024-08-17 07:49:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723880950000|2024-08-17 07:49:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723880960000|2024-08-17 07:49:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723880970000|2024-08-17 07:49:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1723881020000|2024-08-17 07:50:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723881040000|2024-08-17 07:50:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723881070000|2024-08-17 07:51:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723881560000|2024-08-17 07:59:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723881730000|2024-08-17 08:02:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723882220000|2024-08-17 08:10:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723882270000|2024-08-17 08:11:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723882890000|2024-08-17 08:21:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723883000000|2024-08-17 08:23:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723883190000|2024-08-17 08:26:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723883390000|2024-08-17 08:29:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723883400000|2024-08-17 08:30:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723883830000|2024-08-17 08:37:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723883910000|2024-08-17 08:38:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723883920000|2024-08-17 08:38:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723884100000|2024-08-17 08:41:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723884110000|2024-08-17 08:41:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723884120000|2024-08-17 08:42:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723884130000|2024-08-17 08:42:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723884430000|2024-08-17 08:47:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723884440000|2024-08-17 08:47:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723884540000|2024-08-17 08:49:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723884550000|2024-08-17 08:49:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723884560000|2024-08-17 08:49:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723884630000|2024-08-17 08:50:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723884670000|2024-08-17 08:51:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723884680000|2024-08-17 08:51:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723884740000|2024-08-17 08:52:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723884750000|2024-08-17 08:52:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723884760000|2024-08-17 08:52:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723884960000|2024-08-17 08:56:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723885000000|2024-08-17 08:56:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723885020000|2024-08-17 08:57:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723885030000|2024-08-17 08:57:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723885210000|2024-08-17 09:00:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723885220000|2024-08-17 09:00:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723885230000|2024-08-17 09:00:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723885370000|2024-08-17 09:02:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723885390000|2024-08-17 09:03:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723885400000|2024-08-17 09:03:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723885410000|2024-08-17 09:03:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723885450000|2024-08-17 09:04:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723885480000|2024-08-17 09:04:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723885530000|2024-08-17 09:05:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723885590000|2024-08-17 09:06:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723885600000|2024-08-17 09:06:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723885610000|2024-08-17 09:06:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723885620000|2024-08-17 09:07:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723885640000|2024-08-17 09:07:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723885720000|2024-08-17 09:08:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723885740000|2024-08-17 09:09:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723885770000|2024-08-17 09:09:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723885780000|2024-08-17 09:09:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723885800000|2024-08-17 09:10:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723885810000|2024-08-17 09:10:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723885820000|2024-08-17 09:10:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723885830000|2024-08-17 09:10:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723885840000|2024-08-17 09:10:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1723885850000|2024-08-17 09:10:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723886120000|2024-08-17 09:15:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723886140000|2024-08-17 09:15:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723886180000|2024-08-17 09:16:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723886360000|2024-08-17 09:19:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723886610000|2024-08-17 09:23:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723886620000|2024-08-17 09:23:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723886630000|2024-08-17 09:23:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723887130000|2024-08-17 09:32:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723887140000|2024-08-17 09:32:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723887150000|2024-08-17 09:32:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723887160000|2024-08-17 09:32:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1723887170000|2024-08-17 09:32:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723887180000|2024-08-17 09:33:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723887190000|2024-08-17 09:33:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723887200000|2024-08-17 09:33:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723887300000|2024-08-17 09:35:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723887310000|2024-08-17 09:35:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723887320000|2024-08-17 09:35:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723887330000|2024-08-17 09:35:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723887800000|2024-08-17 09:43:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723887810000|2024-08-17 09:43:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723887820000|2024-08-17 09:43:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723887830000|2024-08-17 09:43:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723887900000|2024-08-17 09:45:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723887910000|2024-08-17 09:45:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723888250000|2024-08-17 09:50:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723888260000|2024-08-17 09:51:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1723888270000|2024-08-17 09:51:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723888300000|2024-08-17 09:51:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|11
1723888410000|2024-08-17 09:53:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723888420000|2024-08-17 09:53:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723888440000|2024-08-17 09:54:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723888450000|2024-08-17 09:54:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723888610000|2024-08-17 09:56:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723888620000|2024-08-17 09:57:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723888630000|2024-08-17 09:57:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723888640000|2024-08-17 09:57:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723888650000|2024-08-17 09:57:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723888700000|2024-08-17 09:58:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723888770000|2024-08-17 09:59:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723888800000|2024-08-17 10:00:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723888850000|2024-08-17 10:00:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723889080000|2024-08-17 10:04:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723889100000|2024-08-17 10:05:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1723889110000|2024-08-17 10:05:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723889120000|2024-08-17 10:05:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723889150000|2024-08-17 10:05:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723889170000|2024-08-17 10:06:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723889180000|2024-08-17 10:06:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723889190000|2024-08-17 10:06:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723889460000|2024-08-17 10:11:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723889470000|2024-08-17 10:11:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723889530000|2024-08-17 10:12:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723889540000|2024-08-17 10:12:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723889600000|2024-08-17 10:13:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723890180000|2024-08-17 10:23:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723890480000|2024-08-17 10:28:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723890540000|2024-08-17 10:29:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723890890000|2024-08-17 10:34:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723890910000|2024-08-17 10:35:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723891270000|2024-08-17 10:41:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723891420000|2024-08-17 10:43:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723891570000|2024-08-17 10:46:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1723891580000|2024-08-17 10:46:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723891590000|2024-08-17 10:46:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723892100000|2024-08-17 10:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723892170000|2024-08-17 10:56:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723892520000|2024-08-17 11:02:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723892660000|2024-08-17 11:04:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723892670000|2024-08-17 11:04:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723892730000|2024-08-17 11:05:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723893080000|2024-08-17 11:11:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723893090000|2024-08-17 11:11:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|8
1723893110000|2024-08-17 11:11:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723893120000|2024-08-17 11:12:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723893130000|2024-08-17 11:12:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723893140000|2024-08-17 11:12:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723893150000|2024-08-17 11:12:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723893160000|2024-08-17 11:12:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723893170000|2024-08-17 11:12:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723893220000|2024-08-17 11:13:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723893230000|2024-08-17 11:13:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723893240000|2024-08-17 11:14:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723893250000|2024-08-17 11:14:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723893360000|2024-08-17 11:16:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723893370000|2024-08-17 11:16:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723893380000|2024-08-17 11:16:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723893410000|2024-08-17 11:16:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723893500000|2024-08-17 11:18:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723893660000|2024-08-17 11:21:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723893720000|2024-08-17 11:22:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723893730000|2024-08-17 11:22:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723893760000|2024-08-17 11:22:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723893870000|2024-08-17 11:24:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723893940000|2024-08-17 11:25:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723893950000|2024-08-17 11:25:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723893960000|2024-08-17 11:26:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723893970000|2024-08-17 11:26:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723893980000|2024-08-17 11:26:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723893990000|2024-08-17 11:26:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723894000000|2024-08-17 11:26:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723894020000|2024-08-17 11:27:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723894030000|2024-08-17 11:27:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723894050000|2024-08-17 11:27:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723894060000|2024-08-17 11:27:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723894190000|2024-08-17 11:29:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723894220000|2024-08-17 11:30:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723894230000|2024-08-17 11:30:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723894610000|2024-08-17 11:36:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723895080000|2024-08-17 11:44:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723895110000|2024-08-17 11:45:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723895130000|2024-08-17 11:45:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723895420000|2024-08-17 11:50:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723895560000|2024-08-17 11:52:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723895570000|2024-08-17 11:52:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723895580000|2024-08-17 11:53:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723895660000|2024-08-17 11:54:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723895670000|2024-08-17 11:54:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723895690000|2024-08-17 11:54:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723895700000|2024-08-17 11:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723895720000|2024-08-17 11:55:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723895730000|2024-08-17 11:55:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723895740000|2024-08-17 11:55:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723895760000|2024-08-17 11:56:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723895810000|2024-08-17 11:56:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723895970000|2024-08-17 11:59:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723896010000|2024-08-17 12:00:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723896120000|2024-08-17 12:02:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723896150000|2024-08-17 12:02:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723896400000|2024-08-17 12:06:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723896410000|2024-08-17 12:06:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723896460000|2024-08-17 12:07:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723896470000|2024-08-17 12:07:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723896580000|2024-08-17 12:09:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723896590000|2024-08-17 12:09:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723896600000|2024-08-17 12:10:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723896610000|2024-08-17 12:10:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723896620000|2024-08-17 12:10:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723896650000|2024-08-17 12:10:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723896830000|2024-08-17 12:13:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723896840000|2024-08-17 12:14:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723896850000|2024-08-17 12:14:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723897020000|2024-08-17 12:17:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723897180000|2024-08-17 12:19:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723897200000|2024-08-17 12:20:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723897280000|2024-08-17 12:21:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1723897290000|2024-08-17 12:21:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723897300000|2024-08-17 12:21:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723897310000|2024-08-17 12:21:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723897340000|2024-08-17 12:22:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723897350000|2024-08-17 12:22:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723897360000|2024-08-17 12:22:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723897370000|2024-08-17 12:22:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723897380000|2024-08-17 12:23:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1723897390000|2024-08-17 12:23:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723897440000|2024-08-17 12:24:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1723897450000|2024-08-17 12:24:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1723897460000|2024-08-17 12:24:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723897580000|2024-08-17 12:26:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723897820000|2024-08-17 12:30:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723897940000|2024-08-17 12:32:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723897950000|2024-08-17 12:32:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723897960000|2024-08-17 12:32:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723897990000|2024-08-17 12:33:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723898000000|2024-08-17 12:33:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723898030000|2024-08-17 12:33:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723898040000|2024-08-17 12:34:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723898050000|2024-08-17 12:34:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723898070000|2024-08-17 12:34:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723898080000|2024-08-17 12:34:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723898090000|2024-08-17 12:34:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723898120000|2024-08-17 12:35:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723898230000|2024-08-17 12:37:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1723898240000|2024-08-17 12:37:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723898250000|2024-08-17 12:37:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723898260000|2024-08-17 12:37:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723898390000|2024-08-17 12:39:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723898400000|2024-08-17 12:40:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723898440000|2024-08-17 12:40:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|12
1723898450000|2024-08-17 12:40:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723898470000|2024-08-17 12:41:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723898480000|2024-08-17 12:41:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723898490000|2024-08-17 12:41:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723898510000|2024-08-17 12:41:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723898540000|2024-08-17 12:42:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723898550000|2024-08-17 12:42:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723898590000|2024-08-17 12:43:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723898710000|2024-08-17 12:45:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1723898720000|2024-08-17 12:45:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723898750000|2024-08-17 12:45:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723898780000|2024-08-17 12:46:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723898820000|2024-08-17 12:47:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1723898870000|2024-08-17 12:47:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723899000000|2024-08-17 12:50:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1723899090000|2024-08-17 12:51:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723899140000|2024-08-17 12:52:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723899150000|2024-08-17 12:52:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1723899260000|2024-08-17 12:54:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1723899270000|2024-08-17 12:54:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723899310000|2024-08-17 12:55:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723899460000|2024-08-17 12:57:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723899470000|2024-08-17 12:57:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723899480000|2024-08-17 12:58:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723899490000|2024-08-17 12:58:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1723899500000|2024-08-17 12:58:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1723899510000|2024-08-17 12:58:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723899520000|2024-08-17 12:58:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723899530000|2024-08-17 12:58:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723899540000|2024-08-17 12:59:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723899550000|2024-08-17 12:59:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723899570000|2024-08-17 12:59:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723899600000|2024-08-17 13:00:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723899620000|2024-08-17 13:00:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723899640000|2024-08-17 13:00:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723899670000|2024-08-17 13:01:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723899680000|2024-08-17 13:01:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723899690000|2024-08-17 13:01:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723899700000|2024-08-17 13:01:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723899710000|2024-08-17 13:01:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723899720000|2024-08-17 13:02:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723899930000|2024-08-17 13:05:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723899960000|2024-08-17 13:06:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723899980000|2024-08-17 13:06:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723900020000|2024-08-17 13:07:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723900070000|2024-08-17 13:07:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723900080000|2024-08-17 13:08:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723900110000|2024-08-17 13:08:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723900230000|2024-08-17 13:10:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723900240000|2024-08-17 13:10:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1723900320000|2024-08-17 13:12:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723900330000|2024-08-17 13:12:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1723900410000|2024-08-17 13:13:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723900420000|2024-08-17 13:13:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1723900430000|2024-08-17 13:13:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723900440000|2024-08-17 13:14:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|9
1723900450000|2024-08-17 13:14:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1723900460000|2024-08-17 13:14:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723900470000|2024-08-17 13:14:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723900860000|2024-08-17 13:21:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1723900870000|2024-08-17 13:21:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723900880000|2024-08-17 13:21:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1723900890000|2024-08-17 13:21:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1723900910000|2024-08-17 13:21:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1723901460000|2024-08-17 13:31:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723901480000|2024-08-17 13:31:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723901530000|2024-08-17 13:32:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723901560000|2024-08-17 13:32:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1723901570000|2024-08-17 13:32:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723901830000|2024-08-17 13:37:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723901840000|2024-08-17 13:37:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723901850000|2024-08-17 13:37:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723901860000|2024-08-17 13:37:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723901880000|2024-08-17 13:38:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723901890000|2024-08-17 13:38:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723901900000|2024-08-17 13:38:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723901910000|2024-08-17 13:38:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723901920000|2024-08-17 13:38:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723901930000|2024-08-17 13:38:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723902000000|2024-08-17 13:40:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723902300000|2024-08-17 13:45:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723902340000|2024-08-17 13:45:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723902360000|2024-08-17 13:46:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723902370000|2024-08-17 13:46:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1723902460000|2024-08-17 13:47:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723902480000|2024-08-17 13:48:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723902490000|2024-08-17 13:48:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1723902500000|2024-08-17 13:48:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723903320000|2024-08-17 14:02:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723903330000|2024-08-17 14:02:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723903340000|2024-08-17 14:02:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1723903350000|2024-08-17 14:02:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1723903560000|2024-08-17 14:06:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723903600000|2024-08-17 14:06:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723903680000|2024-08-17 14:08:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723903720000|2024-08-17 14:08:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723903760000|2024-08-17 14:09:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723903840000|2024-08-17 14:10:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723903850000|2024-08-17 14:10:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1723903860000|2024-08-17 14:11:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723903880000|2024-08-17 14:11:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723903890000|2024-08-17 14:11:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723903900000|2024-08-17 14:11:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723904180000|2024-08-17 14:16:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723904190000|2024-08-17 14:16:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723904200000|2024-08-17 14:16:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1723904820000|2024-08-17 14:27:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723904870000|2024-08-17 14:27:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723905140000|2024-08-17 14:32:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723905150000|2024-08-17 14:32:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723905160000|2024-08-17 14:32:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723905170000|2024-08-17 14:32:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723905180000|2024-08-17 14:33:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1723905190000|2024-08-17 14:33:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1723905200000|2024-08-17 14:33:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1723905250000|2024-08-17 14:34:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1723905440000|2024-08-17 14:37:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723905540000|2024-08-17 14:39:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723905610000|2024-08-17 14:40:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723905620000|2024-08-17 14:40:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723905730000|2024-08-17 14:42:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1723905740000|2024-08-17 14:42:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723906180000|2024-08-17 14:49:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723906340000|2024-08-17 14:52:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723906420000|2024-08-17 14:53:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723906440000|2024-08-17 14:54:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723906480000|2024-08-17 14:54:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1723906490000|2024-08-17 14:54:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723906840000|2024-08-17 15:00:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723906850000|2024-08-17 15:00:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723906860000|2024-08-17 15:01:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723906870000|2024-08-17 15:01:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1723906890000|2024-08-17 15:01:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1723906960000|2024-08-17 15:02:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723907020000|2024-08-17 15:03:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723907030000|2024-08-17 15:03:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1723907040000|2024-08-17 15:04:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1723907310000|2024-08-17 15:08:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723907330000|2024-08-17 15:08:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723907530000|2024-08-17 15:12:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1723907580000|2024-08-17 15:13:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723907630000|2024-08-17 15:13:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723907660000|2024-08-17 15:14:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723907700000|2024-08-17 15:15:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723907810000|2024-08-17 15:16:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723907820000|2024-08-17 15:17:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723907870000|2024-08-17 15:17:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1723908060000|2024-08-17 15:21:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1723908070000|2024-08-17 15:21:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723908100000|2024-08-17 15:21:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723908430000|2024-08-17 15:27:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723908440000|2024-08-17 15:27:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1723908470000|2024-08-17 15:27:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1723908480000|2024-08-17 15:28:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723908490000|2024-08-17 15:28:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723908630000|2024-08-17 15:30:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723908640000|2024-08-17 15:30:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723908650000|2024-08-17 15:30:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723908660000|2024-08-17 15:31:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1723908680000|2024-08-17 15:31:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1723908690000|2024-08-17 15:31:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1723908700000|2024-08-17 15:31:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|10
1723908710000|2024-08-17 15:31:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723908720000|2024-08-17 15:32:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723908830000|2024-08-17 15:33:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723908850000|2024-08-17 15:34:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1723908860000|2024-08-17 15:34:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723908870000|2024-08-17 15:34:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723908880000|2024-08-17 15:34:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1723908890000|2024-08-17 15:34:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1723908900000|2024-08-17 15:35:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723908930000|2024-08-17 15:35:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723909190000|2024-08-17 15:39:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723909200000|2024-08-17 15:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1723909210000|2024-08-17 15:40:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723909220000|2024-08-17 15:40:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723909250000|2024-08-17 15:40:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1723909260000|2024-08-17 15:41:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723909480000|2024-08-17 15:44:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723909780000|2024-08-17 15:49:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723909790000|2024-08-17 15:49:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1723909800000|2024-08-17 15:50:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723909880000|2024-08-17 15:51:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723909890000|2024-08-17 15:51:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723909900000|2024-08-17 15:51:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1723909910000|2024-08-17 15:51:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723909920000|2024-08-17 15:52:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1723909930000|2024-08-17 15:52:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723910020000|2024-08-17 15:53:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723910100000|2024-08-17 15:55:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723910110000|2024-08-17 15:55:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1723910120000|2024-08-17 15:55:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1723910130000|2024-08-17 15:55:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723910140000|2024-08-17 15:55:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1723910150000|2024-08-17 15:55:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723910160000|2024-08-17 15:56:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723910170000|2024-08-17 15:56:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1723910180000|2024-08-17 15:56:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|9
1723910200000|2024-08-17 15:56:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723910210000|2024-08-17 15:56:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1723910220000|2024-08-17 15:57:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1723910280000|2024-08-17 15:58:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723910290000|2024-08-17 15:58:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723910300000|2024-08-17 15:58:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|10
1723910310000|2024-08-17 15:58:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723910340000|2024-08-17 15:59:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723910370000|2024-08-17 15:59:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723910400000|2024-08-17 16:00:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723910510000|2024-08-17 16:01:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723910540000|2024-08-17 16:02:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723910580000|2024-08-17 16:03:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723910630000|2024-08-17 16:03:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723910800000|2024-08-17 16:06:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723910860000|2024-08-17 16:07:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723910870000|2024-08-17 16:07:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723910920000|2024-08-17 16:08:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723910930000|2024-08-17 16:08:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723911110000|2024-08-17 16:11:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723911120000|2024-08-17 16:12:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723911130000|2024-08-17 16:12:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723911200000|2024-08-17 16:13:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723911220000|2024-08-17 16:13:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723911410000|2024-08-17 16:16:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723911620000|2024-08-17 16:20:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723911670000|2024-08-17 16:21:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723911710000|2024-08-17 16:21:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723911870000|2024-08-17 16:24:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723911880000|2024-08-17 16:24:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|10
1723911890000|2024-08-17 16:24:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1723911900000|2024-08-17 16:25:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1723911910000|2024-08-17 16:25:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1723911920000|2024-08-17 16:25:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1723911930000|2024-08-17 16:25:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1723911940000|2024-08-17 16:25:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1723911960000|2024-08-17 16:26:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723911970000|2024-08-17 16:26:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723912000000|2024-08-17 16:26:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723912010000|2024-08-17 16:26:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723912020000|2024-08-17 16:27:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1723912030000|2024-08-17 16:27:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1723912040000|2024-08-17 16:27:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1723912110000|2024-08-17 16:28:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1723912150000|2024-08-17 16:29:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723912410000|2024-08-17 16:33:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723912420000|2024-08-17 16:33:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723912620000|2024-08-17 16:37:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723912630000|2024-08-17 16:37:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723912670000|2024-08-17 16:37:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723912680000|2024-08-17 16:38:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723912720000|2024-08-17 16:38:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723912770000|2024-08-17 16:39:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723912860000|2024-08-17 16:41:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723912940000|2024-08-17 16:42:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723912950000|2024-08-17 16:42:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723912970000|2024-08-17 16:42:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1723912980000|2024-08-17 16:43:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1723912990000|2024-08-17 16:43:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723913000000|2024-08-17 16:43:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|8
1723913010000|2024-08-17 16:43:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1723913400000|2024-08-17 16:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723913410000|2024-08-17 16:50:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723913460000|2024-08-17 16:51:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1723913520000|2024-08-17 16:52:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723913540000|2024-08-17 16:52:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723913620000|2024-08-17 16:53:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723913950000|2024-08-17 16:59:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723913960000|2024-08-17 16:59:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723914020000|2024-08-17 17:00:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1723914230000|2024-08-17 17:03:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1723914290000|2024-08-17 17:04:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1723914350000|2024-08-17 17:05:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723914360000|2024-08-17 17:06:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723914370000|2024-08-17 17:06:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723914390000|2024-08-17 17:06:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723914400000|2024-08-17 17:06:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723914460000|2024-08-17 17:07:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723914470000|2024-08-17 17:07:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723914480000|2024-08-17 17:08:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1723914490000|2024-08-17 17:08:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1723914550000|2024-08-17 17:09:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723914610000|2024-08-17 17:10:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723914620000|2024-08-17 17:10:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1723914630000|2024-08-17 17:10:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1723914640000|2024-08-17 17:10:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723914660000|2024-08-17 17:11:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1723914670000|2024-08-17 17:11:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723914950000|2024-08-17 17:15:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723915050000|2024-08-17 17:17:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723915060000|2024-08-17 17:17:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|9
1723915080000|2024-08-17 17:18:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723915090000|2024-08-17 17:18:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723915110000|2024-08-17 17:18:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1723915120000|2024-08-17 17:18:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723915150000|2024-08-17 17:19:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723915160000|2024-08-17 17:19:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723915280000|2024-08-17 17:21:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723915290000|2024-08-17 17:21:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723915370000|2024-08-17 17:22:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1723915380000|2024-08-17 17:23:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1723915400000|2024-08-17 17:23:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723915410000|2024-08-17 17:23:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1723915420000|2024-08-17 17:23:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723915760000|2024-08-17 17:29:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1723915770000|2024-08-17 17:29:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1723915780000|2024-08-17 17:29:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1723915790000|2024-08-17 17:29:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723915800000|2024-08-17 17:30:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1723915810000|2024-08-17 17:30:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1723915850000|2024-08-17 17:30:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723915980000|2024-08-17 17:33:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723915990000|2024-08-17 17:33:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723916080000|2024-08-17 17:34:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723916090000|2024-08-17 17:34:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723916100000|2024-08-17 17:35:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723916110000|2024-08-17 17:35:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1723916120000|2024-08-17 17:35:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723916220000|2024-08-17 17:37:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723916230000|2024-08-17 17:37:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1723916240000|2024-08-17 17:37:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1723916250000|2024-08-17 17:37:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723916260000|2024-08-17 17:37:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|10
1723916700000|2024-08-17 17:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723916750000|2024-08-17 17:45:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723917600000|2024-08-17 18:00:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723917620000|2024-08-17 18:00:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723917660000|2024-08-17 18:01:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1723917670000|2024-08-17 18:01:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723917680000|2024-08-17 18:01:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723917740000|2024-08-17 18:02:20|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723917780000|2024-08-17 18:03:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723917790000|2024-08-17 18:03:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723917850000|2024-08-17 18:04:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723917860000|2024-08-17 18:04:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1723917890000|2024-08-17 18:04:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1723917900000|2024-08-17 18:05:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723917920000|2024-08-17 18:05:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723917930000|2024-08-17 18:05:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723918140000|2024-08-17 18:09:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1723918150000|2024-08-17 18:09:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723918180000|2024-08-17 18:09:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723918420000|2024-08-17 18:13:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723918440000|2024-08-17 18:14:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723918460000|2024-08-17 18:14:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723918470000|2024-08-17 18:14:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723918480000|2024-08-17 18:14:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1723918530000|2024-08-17 18:15:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1723918670000|2024-08-17 18:17:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1723918680000|2024-08-17 18:18:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1723918690000|2024-08-17 18:18:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|12
1723918700000|2024-08-17 18:18:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723918710000|2024-08-17 18:18:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723918720000|2024-08-17 18:18:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1723918730000|2024-08-17 18:18:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1723918740000|2024-08-17 18:19:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723918750000|2024-08-17 18:19:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723918760000|2024-08-17 18:19:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1723918770000|2024-08-17 18:19:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1723918780000|2024-08-17 18:19:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723918790000|2024-08-17 18:19:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723918800000|2024-08-17 18:20:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723918810000|2024-08-17 18:20:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1723918820000|2024-08-17 18:20:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1723918830000|2024-08-17 18:20:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723918840000|2024-08-17 18:20:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1723918850000|2024-08-17 18:20:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723919000000|2024-08-17 18:23:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1723919010000|2024-08-17 18:23:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723919020000|2024-08-17 18:23:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1723919030000|2024-08-17 18:23:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723919040000|2024-08-17 18:24:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1723919470000|2024-08-17 18:31:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723919510000|2024-08-17 18:31:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723919580000|2024-08-17 18:33:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723919590000|2024-08-17 18:33:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723919660000|2024-08-17 18:34:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723919680000|2024-08-17 18:34:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723919710000|2024-08-17 18:35:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723919740000|2024-08-17 18:35:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723920250000|2024-08-17 18:44:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723920350000|2024-08-17 18:45:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723920500000|2024-08-17 18:48:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1723920620000|2024-08-17 18:50:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723920630000|2024-08-17 18:50:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723920690000|2024-08-17 18:51:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723920700000|2024-08-17 18:51:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723920710000|2024-08-17 18:51:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723920720000|2024-08-17 18:52:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723920800000|2024-08-17 18:53:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723920850000|2024-08-17 18:54:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1723920870000|2024-08-17 18:54:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723920930000|2024-08-17 18:55:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723920940000|2024-08-17 18:55:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723921190000|2024-08-17 18:59:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723921260000|2024-08-17 19:01:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723921320000|2024-08-17 19:02:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723922110000|2024-08-17 19:15:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723922220000|2024-08-17 19:17:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723922230000|2024-08-17 19:17:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723922250000|2024-08-17 19:17:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723922260000|2024-08-17 19:17:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723922270000|2024-08-17 19:17:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723922420000|2024-08-17 19:20:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723922810000|2024-08-17 19:26:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723922820000|2024-08-17 19:27:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723922860000|2024-08-17 19:27:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723922870000|2024-08-17 19:27:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723922920000|2024-08-17 19:28:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723922930000|2024-08-17 19:28:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723923050000|2024-08-17 19:30:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723923770000|2024-08-17 19:42:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723923820000|2024-08-17 19:43:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723923890000|2024-08-17 19:44:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723923920000|2024-08-17 19:45:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723923930000|2024-08-17 19:45:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1723924200000|2024-08-17 19:50:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1723924210000|2024-08-17 19:50:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723924220000|2024-08-17 19:50:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723924240000|2024-08-17 19:50:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723924250000|2024-08-17 19:50:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723924260000|2024-08-17 19:51:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1723924270000|2024-08-17 19:51:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1723924280000|2024-08-17 19:51:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1723924290000|2024-08-17 19:51:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723924300000|2024-08-17 19:51:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723924770000|2024-08-17 19:59:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1723924780000|2024-08-17 19:59:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723924790000|2024-08-17 19:59:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|9
1723924800000|2024-08-17 20:00:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723925120000|2024-08-17 20:05:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1723925130000|2024-08-17 20:05:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723925140000|2024-08-17 20:05:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1723925150000|2024-08-17 20:05:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723925180000|2024-08-17 20:06:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723925190000|2024-08-17 20:06:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|10
1723925200000|2024-08-17 20:06:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723925220000|2024-08-17 20:07:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723926310000|2024-08-17 20:25:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723927280000|2024-08-17 20:41:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723927310000|2024-08-17 20:41:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723928240000|2024-08-17 20:57:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723928270000|2024-08-17 20:57:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1723928280000|2024-08-17 20:58:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723928430000|2024-08-17 21:00:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723928450000|2024-08-17 21:00:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1723928490000|2024-08-17 21:01:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723928500000|2024-08-17 21:01:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1723928520000|2024-08-17 21:02:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723929240000|2024-08-17 21:14:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723929700000|2024-08-17 21:21:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723930370000|2024-08-17 21:32:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723930380000|2024-08-17 21:33:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723930410000|2024-08-17 21:33:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723930530000|2024-08-17 21:35:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723930540000|2024-08-17 21:35:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723930550000|2024-08-17 21:35:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723930600000|2024-08-17 21:36:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723931350000|2024-08-17 21:49:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723931440000|2024-08-17 21:50:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723931570000|2024-08-17 21:52:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723931590000|2024-08-17 21:53:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723931700000|2024-08-17 21:55:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723931710000|2024-08-17 21:55:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723931720000|2024-08-17 21:55:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723932070000|2024-08-17 22:01:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723932080000|2024-08-17 22:01:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723932120000|2024-08-17 22:02:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723932130000|2024-08-17 22:02:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723932150000|2024-08-17 22:02:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723932230000|2024-08-17 22:03:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723932240000|2024-08-17 22:04:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723932250000|2024-08-17 22:04:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723932280000|2024-08-17 22:04:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723932310000|2024-08-17 22:05:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723932340000|2024-08-17 22:05:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723932360000|2024-08-17 22:06:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723932410000|2024-08-17 22:06:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723932430000|2024-08-17 22:07:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723932500000|2024-08-17 22:08:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723932580000|2024-08-17 22:09:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1723932730000|2024-08-17 22:12:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723934460000|2024-08-17 22:41:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723934500000|2024-08-17 22:41:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723935640000|2024-08-17 23:00:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1723935650000|2024-08-17 23:00:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723935660000|2024-08-17 23:01:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723935670000|2024-08-17 23:01:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1723935680000|2024-08-17 23:01:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723935690000|2024-08-17 23:01:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723935770000|2024-08-17 23:02:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723935790000|2024-08-17 23:03:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723935800000|2024-08-17 23:03:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723935830000|2024-08-17 23:03:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723935840000|2024-08-17 23:04:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723935850000|2024-08-17 23:04:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723935860000|2024-08-17 23:04:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723935870000|2024-08-17 23:04:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723937640000|2024-08-17 23:34:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723937690000|2024-08-17 23:34:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723937700000|2024-08-17 23:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723937850000|2024-08-17 23:37:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723937860000|2024-08-17 23:37:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723937870000|2024-08-17 23:37:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723937890000|2024-08-17 23:38:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723937990000|2024-08-17 23:39:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723939050000|2024-08-17 23:57:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723939080000|2024-08-17 23:58:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723939090000|2024-08-17 23:58:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723939100000|2024-08-17 23:58:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1723939200000|2024-08-18 00:00:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723939210000|2024-08-18 00:00:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723939460000|2024-08-18 00:04:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723939850000|2024-08-18 00:10:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723939920000|2024-08-18 00:12:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723940110000|2024-08-18 00:15:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723940120000|2024-08-18 00:15:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723940160000|2024-08-18 00:16:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723940170000|2024-08-18 00:16:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723940180000|2024-08-18 00:16:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723940390000|2024-08-18 00:19:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723940580000|2024-08-18 00:23:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723941290000|2024-08-18 00:34:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723941490000|2024-08-18 00:38:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723941500000|2024-08-18 00:38:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723941510000|2024-08-18 00:38:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1723941520000|2024-08-18 00:38:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723941700000|2024-08-18 00:41:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723941760000|2024-08-18 00:42:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1723942100000|2024-08-18 00:48:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723942130000|2024-08-18 00:48:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723942150000|2024-08-18 00:49:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1723942790000|2024-08-18 00:59:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723942870000|2024-08-18 01:01:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723943080000|2024-08-18 01:04:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723943480000|2024-08-18 01:11:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723943490000|2024-08-18 01:11:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1723943530000|2024-08-18 01:12:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723943540000|2024-08-18 01:12:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723943550000|2024-08-18 01:12:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723943620000|2024-08-18 01:13:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723943740000|2024-08-18 01:15:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723943770000|2024-08-18 01:16:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723943790000|2024-08-18 01:16:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723943800000|2024-08-18 01:16:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723944150000|2024-08-18 01:22:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723944210000|2024-08-18 01:23:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723944230000|2024-08-18 01:23:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723944310000|2024-08-18 01:25:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723944420000|2024-08-18 01:27:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|9
1723944430000|2024-08-18 01:27:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723944440000|2024-08-18 01:27:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723944450000|2024-08-18 01:27:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723944460000|2024-08-18 01:27:40|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723944470000|2024-08-18 01:27:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723944540000|2024-08-18 01:29:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723944550000|2024-08-18 01:29:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723944560000|2024-08-18 01:29:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723944570000|2024-08-18 01:29:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723944580000|2024-08-18 01:29:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723944600000|2024-08-18 01:30:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723944610000|2024-08-18 01:30:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723944620000|2024-08-18 01:30:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723944630000|2024-08-18 01:30:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723944640000|2024-08-18 01:30:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723944650000|2024-08-18 01:30:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723944700000|2024-08-18 01:31:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723944710000|2024-08-18 01:31:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723944720000|2024-08-18 01:32:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723945130000|2024-08-18 01:38:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1723946150000|2024-08-18 01:55:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723946450000|2024-08-18 02:00:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723947020000|2024-08-18 02:10:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723947200000|2024-08-18 02:13:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1723947350000|2024-08-18 02:15:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723947360000|2024-08-18 02:16:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|8
1723947400000|2024-08-18 02:16:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723947670000|2024-08-18 02:21:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723948050000|2024-08-18 02:27:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723948070000|2024-08-18 02:27:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723948370000|2024-08-18 02:32:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723948380000|2024-08-18 02:33:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723948390000|2024-08-18 02:33:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723948400000|2024-08-18 02:33:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723948490000|2024-08-18 02:34:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723948500000|2024-08-18 02:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723948510000|2024-08-18 02:35:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723948520000|2024-08-18 02:35:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723948540000|2024-08-18 02:35:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723948550000|2024-08-18 02:35:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723948760000|2024-08-18 02:39:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723948770000|2024-08-18 02:39:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1723949050000|2024-08-18 02:44:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723949140000|2024-08-18 02:45:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723949170000|2024-08-18 02:46:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723949190000|2024-08-18 02:46:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723949200000|2024-08-18 02:46:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723949220000|2024-08-18 02:47:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723949250000|2024-08-18 02:47:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723949260000|2024-08-18 02:47:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723949330000|2024-08-18 02:48:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1723949370000|2024-08-18 02:49:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1723949410000|2024-08-18 02:50:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1723949420000|2024-08-18 02:50:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|9
1723949450000|2024-08-18 02:50:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723949460000|2024-08-18 02:51:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723949470000|2024-08-18 02:51:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723949480000|2024-08-18 02:51:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723949490000|2024-08-18 02:51:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|10
1723949550000|2024-08-18 02:52:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1723949570000|2024-08-18 02:52:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723949660000|2024-08-18 02:54:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723949780000|2024-08-18 02:56:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723949790000|2024-08-18 02:56:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1723949800000|2024-08-18 02:56:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723949900000|2024-08-18 02:58:20|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|5
1723949910000|2024-08-18 02:58:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1723949940000|2024-08-18 02:59:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1723949960000|2024-08-18 02:59:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1723949980000|2024-08-18 02:59:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1723950010000|2024-08-18 03:00:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1723950020000|2024-08-18 03:00:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1723950050000|2024-08-18 03:00:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1723950060000|2024-08-18 03:01:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1723950070000|2024-08-18 03:01:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|12
1723950080000|2024-08-18 03:01:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|9
1723950090000|2024-08-18 03:01:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723950100000|2024-08-18 03:01:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1723950110000|2024-08-18 03:01:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723950130000|2024-08-18 03:02:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1723950140000|2024-08-18 03:02:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723950150000|2024-08-18 03:02:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1723950160000|2024-08-18 03:02:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1723950170000|2024-08-18 03:02:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1723950180000|2024-08-18 03:03:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723950190000|2024-08-18 03:03:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1723950200000|2024-08-18 03:03:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1723950210000|2024-08-18 03:03:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1723950220000|2024-08-18 03:03:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723950280000|2024-08-18 03:04:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1723950290000|2024-08-18 03:04:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723950330000|2024-08-18 03:05:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1723950390000|2024-08-18 03:06:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1723950400000|2024-08-18 03:06:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1723950730000|2024-08-18 03:12:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1723950740000|2024-08-18 03:12:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|8
1723950750000|2024-08-18 03:12:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723950760000|2024-08-18 03:12:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723950770000|2024-08-18 03:12:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1723950780000|2024-08-18 03:13:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|10
1723950920000|2024-08-18 03:15:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723950940000|2024-08-18 03:15:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723951040000|2024-08-18 03:17:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723951110000|2024-08-18 03:18:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723951140000|2024-08-18 03:19:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723951220000|2024-08-18 03:20:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723951660000|2024-08-18 03:27:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723951670000|2024-08-18 03:27:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|9
1723951680000|2024-08-18 03:28:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723951700000|2024-08-18 03:28:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723951760000|2024-08-18 03:29:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723952010000|2024-08-18 03:33:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723952080000|2024-08-18 03:34:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723952130000|2024-08-18 03:35:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723952380000|2024-08-18 03:39:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1723952390000|2024-08-18 03:39:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1723952400000|2024-08-18 03:40:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1723952410000|2024-08-18 03:40:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|9
1723952420000|2024-08-18 03:40:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|11
1723952430000|2024-08-18 03:40:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723952450000|2024-08-18 03:40:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723952460000|2024-08-18 03:41:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723952470000|2024-08-18 03:41:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723952770000|2024-08-18 03:46:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723952780000|2024-08-18 03:46:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723953600000|2024-08-18 04:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723953630000|2024-08-18 04:00:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723953640000|2024-08-18 04:00:40|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|3
1723953680000|2024-08-18 04:01:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723953700000|2024-08-18 04:01:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723953710000|2024-08-18 04:01:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723953720000|2024-08-18 04:02:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723954020000|2024-08-18 04:07:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723954100000|2024-08-18 04:08:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723954110000|2024-08-18 04:08:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|13
1723954120000|2024-08-18 04:08:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723954350000|2024-08-18 04:12:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723954370000|2024-08-18 04:12:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723954380000|2024-08-18 04:13:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723954390000|2024-08-18 04:13:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723954400000|2024-08-18 04:13:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723954460000|2024-08-18 04:14:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723954470000|2024-08-18 04:14:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723954730000|2024-08-18 04:18:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723954750000|2024-08-18 04:19:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723954760000|2024-08-18 04:19:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723954770000|2024-08-18 04:19:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723954780000|2024-08-18 04:19:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723954790000|2024-08-18 04:19:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723954800000|2024-08-18 04:20:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723954860000|2024-08-18 04:21:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723955320000|2024-08-18 04:28:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723955400000|2024-08-18 04:30:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723955420000|2024-08-18 04:30:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723955590000|2024-08-18 04:33:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723955670000|2024-08-18 04:34:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723955690000|2024-08-18 04:34:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723955700000|2024-08-18 04:35:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723956100000|2024-08-18 04:41:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723956460000|2024-08-18 04:47:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723956650000|2024-08-18 04:50:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723956840000|2024-08-18 04:54:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723956890000|2024-08-18 04:54:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723957210000|2024-08-18 05:00:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723957260000|2024-08-18 05:01:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723957270000|2024-08-18 05:01:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723957280000|2024-08-18 05:01:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723957750000|2024-08-18 05:09:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723957760000|2024-08-18 05:09:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723957960000|2024-08-18 05:12:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723957970000|2024-08-18 05:12:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723958110000|2024-08-18 05:15:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723958120000|2024-08-18 05:15:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723958130000|2024-08-18 05:15:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723958140000|2024-08-18 05:15:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723958150000|2024-08-18 05:15:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723958190000|2024-08-18 05:16:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723958280000|2024-08-18 05:18:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723958300000|2024-08-18 05:18:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1723958310000|2024-08-18 05:18:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723958330000|2024-08-18 05:18:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1723958340000|2024-08-18 05:19:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1723958840000|2024-08-18 05:27:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723959090000|2024-08-18 05:31:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723959110000|2024-08-18 05:31:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723959660000|2024-08-18 05:41:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723959750000|2024-08-18 05:42:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723959760000|2024-08-18 05:42:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723959770000|2024-08-18 05:42:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723960220000|2024-08-18 05:50:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1723960250000|2024-08-18 05:50:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723960260000|2024-08-18 05:51:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723960320000|2024-08-18 05:52:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723960330000|2024-08-18 05:52:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723960350000|2024-08-18 05:52:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723960790000|2024-08-18 05:59:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723960800000|2024-08-18 06:00:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723960810000|2024-08-18 06:00:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723960820000|2024-08-18 06:00:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723960840000|2024-08-18 06:00:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723960870000|2024-08-18 06:01:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723961360000|2024-08-18 06:09:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723961460000|2024-08-18 06:11:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723961730000|2024-08-18 06:15:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723961740000|2024-08-18 06:15:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723961780000|2024-08-18 06:16:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723962040000|2024-08-18 06:20:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1723962060000|2024-08-18 06:21:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723962070000|2024-08-18 06:21:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723962080000|2024-08-18 06:21:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723962620000|2024-08-18 06:30:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723962670000|2024-08-18 06:31:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723962680000|2024-08-18 06:31:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723962700000|2024-08-18 06:31:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723962720000|2024-08-18 06:32:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1723962730000|2024-08-18 06:32:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1723962740000|2024-08-18 06:32:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723962750000|2024-08-18 06:32:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1723962780000|2024-08-18 06:33:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1723962790000|2024-08-18 06:33:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723962800000|2024-08-18 06:33:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1723962850000|2024-08-18 06:34:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723962860000|2024-08-18 06:34:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723963000000|2024-08-18 06:36:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723963010000|2024-08-18 06:36:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723963110000|2024-08-18 06:38:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723963120000|2024-08-18 06:38:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723963320000|2024-08-18 06:42:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723963350000|2024-08-18 06:42:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1723963360000|2024-08-18 06:42:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1723963370000|2024-08-18 06:42:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|10
1723963450000|2024-08-18 06:44:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723963470000|2024-08-18 06:44:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723963480000|2024-08-18 06:44:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723963540000|2024-08-18 06:45:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723963670000|2024-08-18 06:47:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723963680000|2024-08-18 06:48:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723963710000|2024-08-18 06:48:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723963920000|2024-08-18 06:52:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723964560000|2024-08-18 07:02:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723964570000|2024-08-18 07:02:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723964580000|2024-08-18 07:03:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723964590000|2024-08-18 07:03:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723965060000|2024-08-18 07:11:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723965070000|2024-08-18 07:11:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723965150000|2024-08-18 07:12:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723965180000|2024-08-18 07:13:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723965280000|2024-08-18 07:14:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723965290000|2024-08-18 07:14:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723965320000|2024-08-18 07:15:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723965430000|2024-08-18 07:17:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723965610000|2024-08-18 07:20:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723966940000|2024-08-18 07:42:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723966960000|2024-08-18 07:42:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1723966970000|2024-08-18 07:42:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723966980000|2024-08-18 07:43:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723967690000|2024-08-18 07:54:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723967740000|2024-08-18 07:55:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723967830000|2024-08-18 07:57:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723967850000|2024-08-18 07:57:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1723967860000|2024-08-18 07:57:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723967880000|2024-08-18 07:58:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723967900000|2024-08-18 07:58:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723967910000|2024-08-18 07:58:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723967920000|2024-08-18 07:58:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723968010000|2024-08-18 08:00:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723968090000|2024-08-18 08:01:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723968110000|2024-08-18 08:01:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723968120000|2024-08-18 08:02:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723968200000|2024-08-18 08:03:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723968220000|2024-08-18 08:03:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1723968230000|2024-08-18 08:03:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723968460000|2024-08-18 08:07:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723968470000|2024-08-18 08:07:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723968480000|2024-08-18 08:08:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723968500000|2024-08-18 08:08:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1723968540000|2024-08-18 08:09:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723968570000|2024-08-18 08:09:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723968580000|2024-08-18 08:09:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723968590000|2024-08-18 08:09:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723968620000|2024-08-18 08:10:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723968650000|2024-08-18 08:10:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723968660000|2024-08-18 08:11:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723968690000|2024-08-18 08:11:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723968730000|2024-08-18 08:12:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723968770000|2024-08-18 08:12:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723968790000|2024-08-18 08:13:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1723969070000|2024-08-18 08:17:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723969790000|2024-08-18 08:29:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|9
1723969800000|2024-08-18 08:30:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723969850000|2024-08-18 08:30:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723970150000|2024-08-18 08:35:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723970240000|2024-08-18 08:37:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723970760000|2024-08-18 08:46:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723970880000|2024-08-18 08:48:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723970890000|2024-08-18 08:48:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1723970950000|2024-08-18 08:49:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723970960000|2024-08-18 08:49:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1723970970000|2024-08-18 08:49:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723970980000|2024-08-18 08:49:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723971070000|2024-08-18 08:51:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723971080000|2024-08-18 08:51:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723971200000|2024-08-18 08:53:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1723972080000|2024-08-18 09:08:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1724112030000|2024-08-20 00:00:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724112040000|2024-08-20 00:00:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1724112050000|2024-08-20 00:00:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1724112110000|2024-08-20 00:01:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724112130000|2024-08-20 00:02:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1724112140000|2024-08-20 00:02:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1724112150000|2024-08-20 00:02:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1724112160000|2024-08-20 00:02:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1724112170000|2024-08-20 00:02:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724112220000|2024-08-20 00:03:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1724112230000|2024-08-20 00:03:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724112300000|2024-08-20 00:05:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1724112310000|2024-08-20 00:05:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724112320000|2024-08-20 00:05:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724112360000|2024-08-20 00:06:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1724112390000|2024-08-20 00:06:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724112400000|2024-08-20 00:06:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724112410000|2024-08-20 00:06:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724112420000|2024-08-20 00:07:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1724112460000|2024-08-20 00:07:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1724112510000|2024-08-20 00:08:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724112540000|2024-08-20 00:09:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724112580000|2024-08-20 00:09:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724112590000|2024-08-20 00:09:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724112680000|2024-08-20 00:11:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1724112730000|2024-08-20 00:12:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1724112740000|2024-08-20 00:12:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1724112790000|2024-08-20 00:13:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1724112800000|2024-08-20 00:13:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1724112960000|2024-08-20 00:16:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1724112970000|2024-08-20 00:16:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724113030000|2024-08-20 00:17:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724113080000|2024-08-20 00:18:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724113250000|2024-08-20 00:20:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724113310000|2024-08-20 00:21:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724113360000|2024-08-20 00:22:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724113370000|2024-08-20 00:22:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724113460000|2024-08-20 00:24:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1724113470000|2024-08-20 00:24:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724113490000|2024-08-20 00:24:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724113500000|2024-08-20 00:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724113510000|2024-08-20 00:25:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1724113600000|2024-08-20 00:26:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724113620000|2024-08-20 00:27:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724113690000|2024-08-20 00:28:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724113700000|2024-08-20 00:28:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724113720000|2024-08-20 00:28:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724113730000|2024-08-20 00:28:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724113740000|2024-08-20 00:29:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1724113760000|2024-08-20 00:29:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724113770000|2024-08-20 00:29:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724113780000|2024-08-20 00:29:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724113790000|2024-08-20 00:29:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724113800000|2024-08-20 00:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724113810000|2024-08-20 00:30:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724113830000|2024-08-20 00:30:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724113840000|2024-08-20 00:30:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724113850000|2024-08-20 00:30:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724113860000|2024-08-20 00:31:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724113920000|2024-08-20 00:32:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1724114030000|2024-08-20 00:33:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724114050000|2024-08-20 00:34:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724114060000|2024-08-20 00:34:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724114070000|2024-08-20 00:34:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1724114140000|2024-08-20 00:35:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724114160000|2024-08-20 00:36:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724114180000|2024-08-20 00:36:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724114200000|2024-08-20 00:36:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724114220000|2024-08-20 00:37:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724114230000|2024-08-20 00:37:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724114260000|2024-08-20 00:37:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724114370000|2024-08-20 00:39:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724114420000|2024-08-20 00:40:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724114470000|2024-08-20 00:41:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724114500000|2024-08-20 00:41:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724114510000|2024-08-20 00:41:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724114520000|2024-08-20 00:42:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724114540000|2024-08-20 00:42:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724114550000|2024-08-20 00:42:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724114600000|2024-08-20 00:43:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724114650000|2024-08-20 00:44:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724114660000|2024-08-20 00:44:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724114680000|2024-08-20 00:44:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724114690000|2024-08-20 00:44:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1724114710000|2024-08-20 00:45:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724114760000|2024-08-20 00:46:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724114860000|2024-08-20 00:47:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1724114900000|2024-08-20 00:48:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724114920000|2024-08-20 00:48:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724114940000|2024-08-20 00:49:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724114950000|2024-08-20 00:49:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724114970000|2024-08-20 00:49:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724114980000|2024-08-20 00:49:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724115250000|2024-08-20 00:54:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724115300000|2024-08-20 00:55:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724115310000|2024-08-20 00:55:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724115320000|2024-08-20 00:55:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724115330000|2024-08-20 00:55:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724115460000|2024-08-20 00:57:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724115590000|2024-08-20 00:59:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724115610000|2024-08-20 01:00:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724115640000|2024-08-20 01:00:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724115650000|2024-08-20 01:00:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724115660000|2024-08-20 01:01:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724115670000|2024-08-20 01:01:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1724115680000|2024-08-20 01:01:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724115790000|2024-08-20 01:03:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724115870000|2024-08-20 01:04:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724115880000|2024-08-20 01:04:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724115890000|2024-08-20 01:04:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724115900000|2024-08-20 01:05:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724115920000|2024-08-20 01:05:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1724115930000|2024-08-20 01:05:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724115940000|2024-08-20 01:05:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724115970000|2024-08-20 01:06:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724115990000|2024-08-20 01:06:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724116010000|2024-08-20 01:06:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724116020000|2024-08-20 01:07:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724116030000|2024-08-20 01:07:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724116050000|2024-08-20 01:07:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724116170000|2024-08-20 01:09:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724116180000|2024-08-20 01:09:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1724116200000|2024-08-20 01:10:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724116220000|2024-08-20 01:10:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724116250000|2024-08-20 01:10:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1724116260000|2024-08-20 01:11:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724116360000|2024-08-20 01:12:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724116400000|2024-08-20 01:13:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724116500000|2024-08-20 01:15:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724116520000|2024-08-20 01:15:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724116680000|2024-08-20 01:18:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724116780000|2024-08-20 01:19:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724116790000|2024-08-20 01:19:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724116800000|2024-08-20 01:20:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724116810000|2024-08-20 01:20:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724116860000|2024-08-20 01:21:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724116870000|2024-08-20 01:21:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724116960000|2024-08-20 01:22:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724116970000|2024-08-20 01:22:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724117040000|2024-08-20 01:24:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1724117050000|2024-08-20 01:24:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724117060000|2024-08-20 01:24:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724117090000|2024-08-20 01:24:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724117100000|2024-08-20 01:25:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724117110000|2024-08-20 01:25:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724117130000|2024-08-20 01:25:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724117140000|2024-08-20 01:25:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724117160000|2024-08-20 01:26:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724117170000|2024-08-20 01:26:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724117180000|2024-08-20 01:26:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724117190000|2024-08-20 01:26:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1724117200000|2024-08-20 01:26:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724117210000|2024-08-20 01:26:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724117220000|2024-08-20 01:27:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724117230000|2024-08-20 01:27:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724117270000|2024-08-20 01:27:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724117370000|2024-08-20 01:29:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724117380000|2024-08-20 01:29:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724117390000|2024-08-20 01:29:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724117400000|2024-08-20 01:30:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724117410000|2024-08-20 01:30:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724117420000|2024-08-20 01:30:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724117470000|2024-08-20 01:31:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724117480000|2024-08-20 01:31:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724117500000|2024-08-20 01:31:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724117520000|2024-08-20 01:32:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724117630000|2024-08-20 01:33:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724117640000|2024-08-20 01:34:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724117660000|2024-08-20 01:34:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724117670000|2024-08-20 01:34:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724117740000|2024-08-20 01:35:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724117820000|2024-08-20 01:37:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724117900000|2024-08-20 01:38:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724117960000|2024-08-20 01:39:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724118010000|2024-08-20 01:40:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724118050000|2024-08-20 01:40:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724118060000|2024-08-20 01:41:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724118070000|2024-08-20 01:41:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724118080000|2024-08-20 01:41:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724118230000|2024-08-20 01:43:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724118240000|2024-08-20 01:44:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724118250000|2024-08-20 01:44:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724118300000|2024-08-20 01:45:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724118310000|2024-08-20 01:45:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724118350000|2024-08-20 01:45:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724118360000|2024-08-20 01:46:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724118400000|2024-08-20 01:46:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724118410000|2024-08-20 01:46:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1724118530000|2024-08-20 01:48:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724118690000|2024-08-20 01:51:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1724119090000|2024-08-20 01:58:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724119110000|2024-08-20 01:58:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724119170000|2024-08-20 01:59:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724119210000|2024-08-20 02:00:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724119220000|2024-08-20 02:00:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724119230000|2024-08-20 02:00:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|15
1724119240000|2024-08-20 02:00:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|10
1724119250000|2024-08-20 02:00:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1724119320000|2024-08-20 02:02:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724119350000|2024-08-20 02:02:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724119360000|2024-08-20 02:02:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1724119390000|2024-08-20 02:03:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|8
1724119410000|2024-08-20 02:03:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|9
1724119420000|2024-08-20 02:03:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724119430000|2024-08-20 02:03:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724119460000|2024-08-20 02:04:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1724119510000|2024-08-20 02:05:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1724119520000|2024-08-20 02:05:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724119540000|2024-08-20 02:05:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724119560000|2024-08-20 02:06:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724119650000|2024-08-20 02:07:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724119660000|2024-08-20 02:07:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1724119690000|2024-08-20 02:08:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724119700000|2024-08-20 02:08:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724119710000|2024-08-20 02:08:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|12
1724119720000|2024-08-20 02:08:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724119730000|2024-08-20 02:08:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724119740000|2024-08-20 02:09:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1724119760000|2024-08-20 02:09:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724119920000|2024-08-20 02:12:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724119990000|2024-08-20 02:13:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724120010000|2024-08-20 02:13:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724120050000|2024-08-20 02:14:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724120060000|2024-08-20 02:14:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724120150000|2024-08-20 02:15:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1724120210000|2024-08-20 02:16:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1724120220000|2024-08-20 02:17:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|10
1724120230000|2024-08-20 02:17:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724120280000|2024-08-20 02:18:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724120290000|2024-08-20 02:18:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724120360000|2024-08-20 02:19:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724120400000|2024-08-20 02:20:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724120410000|2024-08-20 02:20:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724120420000|2024-08-20 02:20:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724120440000|2024-08-20 02:20:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724120460000|2024-08-20 02:21:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724120470000|2024-08-20 02:21:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724120620000|2024-08-20 02:23:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724120680000|2024-08-20 02:24:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|11
1724120690000|2024-08-20 02:24:50|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724120770000|2024-08-20 02:26:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724120780000|2024-08-20 02:26:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724120860000|2024-08-20 02:27:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724120880000|2024-08-20 02:28:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724120890000|2024-08-20 02:28:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724120960000|2024-08-20 02:29:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724120980000|2024-08-20 02:29:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724121000000|2024-08-20 02:30:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724121010000|2024-08-20 02:30:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724121030000|2024-08-20 02:30:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724121210000|2024-08-20 02:33:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724121230000|2024-08-20 02:33:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724121240000|2024-08-20 02:34:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1724121250000|2024-08-20 02:34:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724121370000|2024-08-20 02:36:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724121380000|2024-08-20 02:36:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724121390000|2024-08-20 02:36:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724121430000|2024-08-20 02:37:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724121440000|2024-08-20 02:37:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724121450000|2024-08-20 02:37:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724121470000|2024-08-20 02:37:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724121540000|2024-08-20 02:39:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724121720000|2024-08-20 02:42:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724121930000|2024-08-20 02:45:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724122020000|2024-08-20 02:47:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724122060000|2024-08-20 02:47:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724122260000|2024-08-20 02:51:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724122290000|2024-08-20 02:51:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724122300000|2024-08-20 02:51:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724122330000|2024-08-20 02:52:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724122340000|2024-08-20 02:52:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1724122390000|2024-08-20 02:53:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724122400000|2024-08-20 02:53:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724122410000|2024-08-20 02:53:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724122420000|2024-08-20 02:53:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724122440000|2024-08-20 02:54:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724122510000|2024-08-20 02:55:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724122560000|2024-08-20 02:56:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724122590000|2024-08-20 02:56:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1724122760000|2024-08-20 02:59:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724122800000|2024-08-20 03:00:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|8
1724122810000|2024-08-20 03:00:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724122870000|2024-08-20 03:01:10|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1724122880000|2024-08-20 03:01:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724122910000|2024-08-20 03:01:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724122930000|2024-08-20 03:02:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724122940000|2024-08-20 03:02:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724123080000|2024-08-20 03:04:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724123090000|2024-08-20 03:04:50|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1724123100000|2024-08-20 03:05:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724123110000|2024-08-20 03:05:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1724123120000|2024-08-20 03:05:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|7
1724123160000|2024-08-20 03:06:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|15
1724123170000|2024-08-20 03:06:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|21
1724123180000|2024-08-20 03:06:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724123190000|2024-08-20 03:06:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724123200000|2024-08-20 03:06:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724123430000|2024-08-20 03:10:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724123440000|2024-08-20 03:10:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|12
1724123510000|2024-08-20 03:11:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724123520000|2024-08-20 03:12:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724123570000|2024-08-20 03:12:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724123630000|2024-08-20 03:13:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724123650000|2024-08-20 03:14:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724123660000|2024-08-20 03:14:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724123700000|2024-08-20 03:15:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724123710000|2024-08-20 03:15:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724123720000|2024-08-20 03:15:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724123730000|2024-08-20 03:15:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724123740000|2024-08-20 03:15:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724123750000|2024-08-20 03:15:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724123760000|2024-08-20 03:16:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724123770000|2024-08-20 03:16:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724123780000|2024-08-20 03:16:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724123810000|2024-08-20 03:16:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724123880000|2024-08-20 03:18:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724123910000|2024-08-20 03:18:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724123960000|2024-08-20 03:19:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724123980000|2024-08-20 03:19:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724123990000|2024-08-20 03:19:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724124040000|2024-08-20 03:20:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724124230000|2024-08-20 03:23:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724124280000|2024-08-20 03:24:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724124320000|2024-08-20 03:25:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724124330000|2024-08-20 03:25:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724124340000|2024-08-20 03:25:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724124460000|2024-08-20 03:27:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724124470000|2024-08-20 03:27:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724124600000|2024-08-20 03:30:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724124610000|2024-08-20 03:30:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724124630000|2024-08-20 03:30:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1724124640000|2024-08-20 03:30:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724124650000|2024-08-20 03:30:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724124740000|2024-08-20 03:32:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724124750000|2024-08-20 03:32:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724124910000|2024-08-20 03:35:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724124920000|2024-08-20 03:35:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724124930000|2024-08-20 03:35:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724125160000|2024-08-20 03:39:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724125170000|2024-08-20 03:39:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724125180000|2024-08-20 03:39:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|11
1724125190000|2024-08-20 03:39:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1724125200000|2024-08-20 03:40:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1724125210000|2024-08-20 03:40:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1724125220000|2024-08-20 03:40:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|8
1724125230000|2024-08-20 03:40:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724125340000|2024-08-20 03:42:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724125350000|2024-08-20 03:42:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724125360000|2024-08-20 03:42:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724125470000|2024-08-20 03:44:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724125560000|2024-08-20 03:46:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724125570000|2024-08-20 03:46:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724125580000|2024-08-20 03:46:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724125690000|2024-08-20 03:48:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724125700000|2024-08-20 03:48:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724125780000|2024-08-20 03:49:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1724125790000|2024-08-20 03:49:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724125800000|2024-08-20 03:50:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724125810000|2024-08-20 03:50:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724125820000|2024-08-20 03:50:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724125870000|2024-08-20 03:51:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724126060000|2024-08-20 03:54:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1724126100000|2024-08-20 03:55:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724126150000|2024-08-20 03:55:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724126250000|2024-08-20 03:57:30|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1724126350000|2024-08-20 03:59:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724126400000|2024-08-20 04:00:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|10
1724126410000|2024-08-20 04:00:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724126790000|2024-08-20 04:06:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1724126810000|2024-08-20 04:06:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724126820000|2024-08-20 04:07:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724126830000|2024-08-20 04:07:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1724126840000|2024-08-20 04:07:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1724126880000|2024-08-20 04:08:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724126900000|2024-08-20 04:08:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724126910000|2024-08-20 04:08:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724126920000|2024-08-20 04:08:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724126970000|2024-08-20 04:09:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724126980000|2024-08-20 04:09:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724126990000|2024-08-20 04:09:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724127000000|2024-08-20 04:10:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724127070000|2024-08-20 04:11:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724127110000|2024-08-20 04:11:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724127220000|2024-08-20 04:13:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724127260000|2024-08-20 04:14:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724127320000|2024-08-20 04:15:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724127340000|2024-08-20 04:15:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724127350000|2024-08-20 04:15:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724127360000|2024-08-20 04:16:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724127370000|2024-08-20 04:16:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724127380000|2024-08-20 04:16:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1724127460000|2024-08-20 04:17:40|9.84|9.79|9.83|9.78|9.85|9.8|9.83|9.78|4
1724127480000|2024-08-20 04:18:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1724127490000|2024-08-20 04:18:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724127500000|2024-08-20 04:18:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724127510000|2024-08-20 04:18:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724127520000|2024-08-20 04:18:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724127540000|2024-08-20 04:19:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1724127570000|2024-08-20 04:19:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724127580000|2024-08-20 04:19:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724127590000|2024-08-20 04:19:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724127600000|2024-08-20 04:20:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724127630000|2024-08-20 04:20:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724127650000|2024-08-20 04:20:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724127660000|2024-08-20 04:21:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|10
1724127670000|2024-08-20 04:21:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1724127800000|2024-08-20 04:23:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724127830000|2024-08-20 04:23:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724127840000|2024-08-20 04:24:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724127850000|2024-08-20 04:24:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724127860000|2024-08-20 04:24:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724127880000|2024-08-20 04:24:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724127900000|2024-08-20 04:25:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724127930000|2024-08-20 04:25:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724128000000|2024-08-20 04:26:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724128010000|2024-08-20 04:26:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1724128020000|2024-08-20 04:27:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724128030000|2024-08-20 04:27:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724128120000|2024-08-20 04:28:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724128270000|2024-08-20 04:31:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724128400000|2024-08-20 04:33:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724128450000|2024-08-20 04:34:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724128470000|2024-08-20 04:34:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724128680000|2024-08-20 04:38:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724128690000|2024-08-20 04:38:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724128710000|2024-08-20 04:38:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724128720000|2024-08-20 04:38:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1724128730000|2024-08-20 04:38:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1724128740000|2024-08-20 04:39:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724128770000|2024-08-20 04:39:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724128800000|2024-08-20 04:40:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|11
1724128860000|2024-08-20 04:41:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724128870000|2024-08-20 04:41:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1724128890000|2024-08-20 04:41:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724128900000|2024-08-20 04:41:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724128960000|2024-08-20 04:42:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724129100000|2024-08-20 04:45:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724129160000|2024-08-20 04:46:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724129180000|2024-08-20 04:46:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724129190000|2024-08-20 04:46:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1724129200000|2024-08-20 04:46:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1724129210000|2024-08-20 04:46:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724129220000|2024-08-20 04:47:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724129240000|2024-08-20 04:47:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724129320000|2024-08-20 04:48:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724129330000|2024-08-20 04:48:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1724129340000|2024-08-20 04:49:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724129410000|2024-08-20 04:50:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724129620000|2024-08-20 04:53:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724129630000|2024-08-20 04:53:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724129640000|2024-08-20 04:54:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1724129730000|2024-08-20 04:55:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724129740000|2024-08-20 04:55:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724129770000|2024-08-20 04:56:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724129830000|2024-08-20 04:57:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724129850000|2024-08-20 04:57:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724129870000|2024-08-20 04:57:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724129880000|2024-08-20 04:58:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724129900000|2024-08-20 04:58:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724129910000|2024-08-20 04:58:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724129920000|2024-08-20 04:58:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724129930000|2024-08-20 04:58:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1724129940000|2024-08-20 04:59:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724130030000|2024-08-20 05:00:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724130040000|2024-08-20 05:00:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724130060000|2024-08-20 05:01:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724130100000|2024-08-20 05:01:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724130120000|2024-08-20 05:02:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724130160000|2024-08-20 05:02:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724130190000|2024-08-20 05:03:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724130250000|2024-08-20 05:04:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724130270000|2024-08-20 05:04:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1724130280000|2024-08-20 05:04:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1724130290000|2024-08-20 05:04:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1724130340000|2024-08-20 05:05:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724130380000|2024-08-20 05:06:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|13
1724130390000|2024-08-20 05:06:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1724130500000|2024-08-20 05:08:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724130510000|2024-08-20 05:08:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724130540000|2024-08-20 05:09:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1724130550000|2024-08-20 05:09:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724130580000|2024-08-20 05:09:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724130600000|2024-08-20 05:10:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724130620000|2024-08-20 05:10:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724130650000|2024-08-20 05:10:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724130700000|2024-08-20 05:11:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724130710000|2024-08-20 05:11:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1724130720000|2024-08-20 05:12:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724130730000|2024-08-20 05:12:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724130740000|2024-08-20 05:12:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1724130750000|2024-08-20 05:12:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724130760000|2024-08-20 05:12:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724130770000|2024-08-20 05:12:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724130790000|2024-08-20 05:13:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724130800000|2024-08-20 05:13:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724130870000|2024-08-20 05:14:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724130880000|2024-08-20 05:14:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724130890000|2024-08-20 05:14:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724130940000|2024-08-20 05:15:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724130950000|2024-08-20 05:15:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724130960000|2024-08-20 05:16:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724130970000|2024-08-20 05:16:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724130990000|2024-08-20 05:16:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724131000000|2024-08-20 05:16:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1724131010000|2024-08-20 05:16:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724131020000|2024-08-20 05:17:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|9
1724131030000|2024-08-20 05:17:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724131070000|2024-08-20 05:17:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1724131080000|2024-08-20 05:18:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1724131090000|2024-08-20 05:18:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131130000|2024-08-20 05:18:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724131180000|2024-08-20 05:19:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131190000|2024-08-20 05:19:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|11
1724131200000|2024-08-20 05:20:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724131210000|2024-08-20 05:20:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724131220000|2024-08-20 05:20:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131230000|2024-08-20 05:20:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1724131240000|2024-08-20 05:20:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131250000|2024-08-20 05:20:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724131290000|2024-08-20 05:21:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724131300000|2024-08-20 05:21:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724131310000|2024-08-20 05:21:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131320000|2024-08-20 05:22:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1724131330000|2024-08-20 05:22:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724131410000|2024-08-20 05:23:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724131420000|2024-08-20 05:23:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1724131460000|2024-08-20 05:24:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724131470000|2024-08-20 05:24:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1724131520000|2024-08-20 05:25:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724131560000|2024-08-20 05:26:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131570000|2024-08-20 05:26:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724131580000|2024-08-20 05:26:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1724131590000|2024-08-20 05:26:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724131600000|2024-08-20 05:26:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1724131610000|2024-08-20 05:26:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|9
1724131620000|2024-08-20 05:27:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724131640000|2024-08-20 05:27:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131650000|2024-08-20 05:27:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724131660000|2024-08-20 05:27:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1724131670000|2024-08-20 05:27:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724131680000|2024-08-20 05:28:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131710000|2024-08-20 05:28:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724131720000|2024-08-20 05:28:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724131730000|2024-08-20 05:28:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724131850000|2024-08-20 05:30:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1724131870000|2024-08-20 05:31:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724131880000|2024-08-20 05:31:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724131890000|2024-08-20 05:31:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724131900000|2024-08-20 05:31:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131910000|2024-08-20 05:31:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724131930000|2024-08-20 05:32:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131940000|2024-08-20 05:32:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724131950000|2024-08-20 05:32:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724131960000|2024-08-20 05:32:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724131970000|2024-08-20 05:32:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724132000000|2024-08-20 05:33:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724132080000|2024-08-20 05:34:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724132110000|2024-08-20 05:35:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724132150000|2024-08-20 05:35:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724132160000|2024-08-20 05:36:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724132350000|2024-08-20 05:39:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724132590000|2024-08-20 05:43:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724132740000|2024-08-20 05:45:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724132750000|2024-08-20 05:45:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1724132790000|2024-08-20 05:46:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1724132800000|2024-08-20 05:46:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724132810000|2024-08-20 05:46:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724132820000|2024-08-20 05:47:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724132830000|2024-08-20 05:47:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1724132840000|2024-08-20 05:47:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724132850000|2024-08-20 05:47:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724132860000|2024-08-20 05:47:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724132900000|2024-08-20 05:48:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724132910000|2024-08-20 05:48:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724132920000|2024-08-20 05:48:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724132930000|2024-08-20 05:48:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724132940000|2024-08-20 05:49:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724132960000|2024-08-20 05:49:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724133100000|2024-08-20 05:51:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724133110000|2024-08-20 05:51:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724133120000|2024-08-20 05:52:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1724133130000|2024-08-20 05:52:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724133140000|2024-08-20 05:52:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1724133170000|2024-08-20 05:52:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1724133180000|2024-08-20 05:53:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1724133190000|2024-08-20 05:53:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1724133220000|2024-08-20 05:53:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724133240000|2024-08-20 05:54:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724133250000|2024-08-20 05:54:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724133290000|2024-08-20 05:54:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724133300000|2024-08-20 05:55:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724133310000|2024-08-20 05:55:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724133590000|2024-08-20 05:59:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724133600000|2024-08-20 06:00:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724133660000|2024-08-20 06:01:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724133780000|2024-08-20 06:03:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724133800000|2024-08-20 06:03:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1724133810000|2024-08-20 06:03:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1724133830000|2024-08-20 06:03:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724133840000|2024-08-20 06:04:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724133900000|2024-08-20 06:05:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724133910000|2024-08-20 06:05:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724134000000|2024-08-20 06:06:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1724134020000|2024-08-20 06:07:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724134190000|2024-08-20 06:09:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724134210000|2024-08-20 06:10:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1724134260000|2024-08-20 06:11:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724134270000|2024-08-20 06:11:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1724134630000|2024-08-20 06:17:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724134640000|2024-08-20 06:17:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724134650000|2024-08-20 06:17:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724134660000|2024-08-20 06:17:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724134670000|2024-08-20 06:17:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724134680000|2024-08-20 06:18:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1724134710000|2024-08-20 06:18:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724134720000|2024-08-20 06:18:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724134740000|2024-08-20 06:19:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724134760000|2024-08-20 06:19:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724134770000|2024-08-20 06:19:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724134780000|2024-08-20 06:19:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724134790000|2024-08-20 06:19:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724134840000|2024-08-20 06:20:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724134860000|2024-08-20 06:21:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724134870000|2024-08-20 06:21:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724134880000|2024-08-20 06:21:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724134890000|2024-08-20 06:21:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1724134920000|2024-08-20 06:22:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724134930000|2024-08-20 06:22:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724135030000|2024-08-20 06:23:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724135190000|2024-08-20 06:26:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724135310000|2024-08-20 06:28:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724135420000|2024-08-20 06:30:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724135430000|2024-08-20 06:30:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1724135440000|2024-08-20 06:30:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724135450000|2024-08-20 06:30:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724135460000|2024-08-20 06:31:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724135470000|2024-08-20 06:31:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724135570000|2024-08-20 06:32:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724135580000|2024-08-20 06:33:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724135700000|2024-08-20 06:35:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724135720000|2024-08-20 06:35:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724135730000|2024-08-20 06:35:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|11
1724135740000|2024-08-20 06:35:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724135810000|2024-08-20 06:36:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724135820000|2024-08-20 06:37:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724135840000|2024-08-20 06:37:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724135860000|2024-08-20 06:37:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724135870000|2024-08-20 06:37:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724135910000|2024-08-20 06:38:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724135920000|2024-08-20 06:38:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|12
1724135930000|2024-08-20 06:38:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724136070000|2024-08-20 06:41:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724136100000|2024-08-20 06:41:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724136110000|2024-08-20 06:41:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724136140000|2024-08-20 06:42:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724136300000|2024-08-20 06:45:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724136310000|2024-08-20 06:45:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724136370000|2024-08-20 06:46:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724136470000|2024-08-20 06:47:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724136480000|2024-08-20 06:48:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724136570000|2024-08-20 06:49:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724136580000|2024-08-20 06:49:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724136620000|2024-08-20 06:50:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724136630000|2024-08-20 06:50:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724136650000|2024-08-20 06:50:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724136660000|2024-08-20 06:51:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724136670000|2024-08-20 06:51:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724136780000|2024-08-20 06:53:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1724136790000|2024-08-20 06:53:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724136810000|2024-08-20 06:53:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724136850000|2024-08-20 06:54:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724136870000|2024-08-20 06:54:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724136880000|2024-08-20 06:54:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724136940000|2024-08-20 06:55:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1724136950000|2024-08-20 06:55:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724136990000|2024-08-20 06:56:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724137100000|2024-08-20 06:58:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724137110000|2024-08-20 06:58:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724137220000|2024-08-20 07:00:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724137230000|2024-08-20 07:00:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724137260000|2024-08-20 07:01:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724137400000|2024-08-20 07:03:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724137440000|2024-08-20 07:04:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724137600000|2024-08-20 07:06:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724137620000|2024-08-20 07:07:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1724137630000|2024-08-20 07:07:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724137670000|2024-08-20 07:07:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724137790000|2024-08-20 07:09:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724137800000|2024-08-20 07:10:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724137810000|2024-08-20 07:10:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724138010000|2024-08-20 07:13:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724138120000|2024-08-20 07:15:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724138180000|2024-08-20 07:16:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724138190000|2024-08-20 07:16:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724138200000|2024-08-20 07:16:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724138210000|2024-08-20 07:16:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724138270000|2024-08-20 07:17:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724138470000|2024-08-20 07:21:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724138480000|2024-08-20 07:21:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724138610000|2024-08-20 07:23:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724138620000|2024-08-20 07:23:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724138660000|2024-08-20 07:24:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724138740000|2024-08-20 07:25:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724138750000|2024-08-20 07:25:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724138920000|2024-08-20 07:28:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724138930000|2024-08-20 07:28:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724139000000|2024-08-20 07:30:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724139120000|2024-08-20 07:32:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724139150000|2024-08-20 07:32:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724139220000|2024-08-20 07:33:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1724139230000|2024-08-20 07:33:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724139240000|2024-08-20 07:34:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1724139280000|2024-08-20 07:34:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724139300000|2024-08-20 07:35:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724139320000|2024-08-20 07:35:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724139330000|2024-08-20 07:35:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1724139460000|2024-08-20 07:37:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724139480000|2024-08-20 07:38:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724139500000|2024-08-20 07:38:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|10
1724139510000|2024-08-20 07:38:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724139520000|2024-08-20 07:38:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724139580000|2024-08-20 07:39:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724139600000|2024-08-20 07:40:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724139640000|2024-08-20 07:40:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1724139660000|2024-08-20 07:41:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724139670000|2024-08-20 07:41:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1724139740000|2024-08-20 07:42:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724139750000|2024-08-20 07:42:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724139820000|2024-08-20 07:43:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724139830000|2024-08-20 07:43:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724139840000|2024-08-20 07:44:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724139860000|2024-08-20 07:44:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724139930000|2024-08-20 07:45:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724139970000|2024-08-20 07:46:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724140020000|2024-08-20 07:47:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724140080000|2024-08-20 07:48:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724140120000|2024-08-20 07:48:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724140180000|2024-08-20 07:49:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724140200000|2024-08-20 07:50:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724140210000|2024-08-20 07:50:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724140260000|2024-08-20 07:51:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724140270000|2024-08-20 07:51:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724140280000|2024-08-20 07:51:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724140290000|2024-08-20 07:51:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724140440000|2024-08-20 07:54:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724140450000|2024-08-20 07:54:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724140460000|2024-08-20 07:54:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724140470000|2024-08-20 07:54:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724140610000|2024-08-20 07:56:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724140630000|2024-08-20 07:57:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724140670000|2024-08-20 07:57:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724140690000|2024-08-20 07:58:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724140800000|2024-08-20 08:00:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724140890000|2024-08-20 08:01:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724140940000|2024-08-20 08:02:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724140950000|2024-08-20 08:02:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724141250000|2024-08-20 08:07:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1724141260000|2024-08-20 08:07:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1724141280000|2024-08-20 08:08:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1724141290000|2024-08-20 08:08:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1724141300000|2024-08-20 08:08:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724141310000|2024-08-20 08:08:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724141380000|2024-08-20 08:09:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724141390000|2024-08-20 08:09:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724141400000|2024-08-20 08:10:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724141450000|2024-08-20 08:10:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724141480000|2024-08-20 08:11:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724141620000|2024-08-20 08:13:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1724141630000|2024-08-20 08:13:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724141640000|2024-08-20 08:14:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1724141720000|2024-08-20 08:15:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724141740000|2024-08-20 08:15:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724141750000|2024-08-20 08:15:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724141760000|2024-08-20 08:16:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724141800000|2024-08-20 08:16:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724141840000|2024-08-20 08:17:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724141850000|2024-08-20 08:17:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724141910000|2024-08-20 08:18:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724142000000|2024-08-20 08:20:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724142050000|2024-08-20 08:20:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724142060000|2024-08-20 08:21:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724142070000|2024-08-20 08:21:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724142240000|2024-08-20 08:24:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1724142250000|2024-08-20 08:24:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724142270000|2024-08-20 08:24:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724142290000|2024-08-20 08:24:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724142300000|2024-08-20 08:25:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724142380000|2024-08-20 08:26:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724142420000|2024-08-20 08:27:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724142650000|2024-08-20 08:30:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724142670000|2024-08-20 08:31:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1724142680000|2024-08-20 08:31:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724142690000|2024-08-20 08:31:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724142730000|2024-08-20 08:32:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724142770000|2024-08-20 08:32:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724142780000|2024-08-20 08:33:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724142800000|2024-08-20 08:33:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724142810000|2024-08-20 08:33:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724142820000|2024-08-20 08:33:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724142830000|2024-08-20 08:33:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724142840000|2024-08-20 08:34:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724142860000|2024-08-20 08:34:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1724142900000|2024-08-20 08:35:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724142910000|2024-08-20 08:35:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724142920000|2024-08-20 08:35:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724142930000|2024-08-20 08:35:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724142940000|2024-08-20 08:35:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724142950000|2024-08-20 08:35:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724143020000|2024-08-20 08:37:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724143030000|2024-08-20 08:37:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724143050000|2024-08-20 08:37:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724143060000|2024-08-20 08:37:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724143070000|2024-08-20 08:37:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724143080000|2024-08-20 08:38:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724143100000|2024-08-20 08:38:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724143140000|2024-08-20 08:39:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724143170000|2024-08-20 08:39:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724143180000|2024-08-20 08:39:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724143190000|2024-08-20 08:39:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724143200000|2024-08-20 08:40:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724143210000|2024-08-20 08:40:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724143230000|2024-08-20 08:40:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724143280000|2024-08-20 08:41:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|10
1724143300000|2024-08-20 08:41:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724143310000|2024-08-20 08:41:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724143320000|2024-08-20 08:42:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1724143330000|2024-08-20 08:42:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724143340000|2024-08-20 08:42:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724143350000|2024-08-20 08:42:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724143360000|2024-08-20 08:42:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724143370000|2024-08-20 08:42:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724143400000|2024-08-20 08:43:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724143410000|2024-08-20 08:43:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1724143420000|2024-08-20 08:43:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1724143430000|2024-08-20 08:43:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724143440000|2024-08-20 08:44:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1724143450000|2024-08-20 08:44:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724143550000|2024-08-20 08:45:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724143560000|2024-08-20 08:46:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724143570000|2024-08-20 08:46:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724143590000|2024-08-20 08:46:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724143600000|2024-08-20 08:46:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724143750000|2024-08-20 08:49:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724143760000|2024-08-20 08:49:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724143820000|2024-08-20 08:50:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724143840000|2024-08-20 08:50:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724143860000|2024-08-20 08:51:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724143920000|2024-08-20 08:52:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724143940000|2024-08-20 08:52:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1724143950000|2024-08-20 08:52:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724143960000|2024-08-20 08:52:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724143990000|2024-08-20 08:53:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724144040000|2024-08-20 08:54:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724144050000|2024-08-20 08:54:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724144210000|2024-08-20 08:56:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724144220000|2024-08-20 08:57:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724144230000|2024-08-20 08:57:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724144240000|2024-08-20 08:57:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724144250000|2024-08-20 08:57:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724144410000|2024-08-20 09:00:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724144430000|2024-08-20 09:00:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724144470000|2024-08-20 09:01:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724144520000|2024-08-20 09:02:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1724144530000|2024-08-20 09:02:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|13
1724144540000|2024-08-20 09:02:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724144630000|2024-08-20 09:03:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1724144650000|2024-08-20 09:04:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1724144660000|2024-08-20 09:04:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724144670000|2024-08-20 09:04:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724144720000|2024-08-20 09:05:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1724144940000|2024-08-20 09:09:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724145140000|2024-08-20 09:12:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724145220000|2024-08-20 09:13:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724145380000|2024-08-20 09:16:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724145410000|2024-08-20 09:16:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724145420000|2024-08-20 09:17:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724145530000|2024-08-20 09:18:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724145540000|2024-08-20 09:19:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1724145550000|2024-08-20 09:19:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724145570000|2024-08-20 09:19:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1724145590000|2024-08-20 09:19:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724145610000|2024-08-20 09:20:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1724145620000|2024-08-20 09:20:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724145630000|2024-08-20 09:20:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724145670000|2024-08-20 09:21:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724145680000|2024-08-20 09:21:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724145690000|2024-08-20 09:21:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724145700000|2024-08-20 09:21:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1724145760000|2024-08-20 09:22:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724145780000|2024-08-20 09:23:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724145790000|2024-08-20 09:23:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724145800000|2024-08-20 09:23:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724145810000|2024-08-20 09:23:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1724145820000|2024-08-20 09:23:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724145850000|2024-08-20 09:24:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724145880000|2024-08-20 09:24:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724145890000|2024-08-20 09:24:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724145900000|2024-08-20 09:25:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1724145930000|2024-08-20 09:25:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1724145940000|2024-08-20 09:25:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1724145950000|2024-08-20 09:25:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724145980000|2024-08-20 09:26:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724146000000|2024-08-20 09:26:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724146050000|2024-08-20 09:27:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724146140000|2024-08-20 09:29:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724146170000|2024-08-20 09:29:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724146240000|2024-08-20 09:30:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1724146350000|2024-08-20 09:32:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724146530000|2024-08-20 09:35:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724146540000|2024-08-20 09:35:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724146560000|2024-08-20 09:36:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724146630000|2024-08-20 09:37:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724146650000|2024-08-20 09:37:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724146660000|2024-08-20 09:37:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724146710000|2024-08-20 09:38:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724146760000|2024-08-20 09:39:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724146810000|2024-08-20 09:40:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724146890000|2024-08-20 09:41:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724146910000|2024-08-20 09:41:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724146940000|2024-08-20 09:42:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724147130000|2024-08-20 09:45:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724147140000|2024-08-20 09:45:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724147160000|2024-08-20 09:46:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724147440000|2024-08-20 09:50:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724147670000|2024-08-20 09:54:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724147680000|2024-08-20 09:54:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724147710000|2024-08-20 09:55:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724147830000|2024-08-20 09:57:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724147920000|2024-08-20 09:58:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724148000000|2024-08-20 10:00:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724148010000|2024-08-20 10:00:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1724148060000|2024-08-20 10:01:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724148250000|2024-08-20 10:04:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724148260000|2024-08-20 10:04:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724148270000|2024-08-20 10:04:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724148280000|2024-08-20 10:04:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724148420000|2024-08-20 10:07:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724148430000|2024-08-20 10:07:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724148510000|2024-08-20 10:08:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724148660000|2024-08-20 10:11:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724148670000|2024-08-20 10:11:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724148910000|2024-08-20 10:15:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724149130000|2024-08-20 10:18:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724149260000|2024-08-20 10:21:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724149360000|2024-08-20 10:22:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724149370000|2024-08-20 10:22:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724149380000|2024-08-20 10:23:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724149390000|2024-08-20 10:23:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724149460000|2024-08-20 10:24:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724149470000|2024-08-20 10:24:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724149490000|2024-08-20 10:24:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724149540000|2024-08-20 10:25:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724149550000|2024-08-20 10:25:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724149610000|2024-08-20 10:26:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724149620000|2024-08-20 10:27:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724149630000|2024-08-20 10:27:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724149760000|2024-08-20 10:29:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724149850000|2024-08-20 10:30:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724149860000|2024-08-20 10:31:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724149870000|2024-08-20 10:31:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724149910000|2024-08-20 10:31:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724149950000|2024-08-20 10:32:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724149960000|2024-08-20 10:32:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724150100000|2024-08-20 10:35:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724150130000|2024-08-20 10:35:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724150160000|2024-08-20 10:36:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724150170000|2024-08-20 10:36:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724150440000|2024-08-20 10:40:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724150580000|2024-08-20 10:43:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724150620000|2024-08-20 10:43:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724150780000|2024-08-20 10:46:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724150790000|2024-08-20 10:46:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724150800000|2024-08-20 10:46:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724150810000|2024-08-20 10:46:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724150820000|2024-08-20 10:47:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724150830000|2024-08-20 10:47:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1724150890000|2024-08-20 10:48:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724150920000|2024-08-20 10:48:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1724150930000|2024-08-20 10:48:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724151850000|2024-08-20 11:04:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724152080000|2024-08-20 11:08:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724152120000|2024-08-20 11:08:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724152140000|2024-08-20 11:09:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724152150000|2024-08-20 11:09:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1724152160000|2024-08-20 11:09:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1724152170000|2024-08-20 11:09:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724152180000|2024-08-20 11:09:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724152190000|2024-08-20 11:09:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724152530000|2024-08-20 11:15:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724152590000|2024-08-20 11:16:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724152690000|2024-08-20 11:18:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1724152700000|2024-08-20 11:18:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724152720000|2024-08-20 11:18:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1724152750000|2024-08-20 11:19:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724152860000|2024-08-20 11:21:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724152880000|2024-08-20 11:21:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724152890000|2024-08-20 11:21:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724152990000|2024-08-20 11:23:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724153040000|2024-08-20 11:24:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724153100000|2024-08-20 11:25:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724153190000|2024-08-20 11:26:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724153240000|2024-08-20 11:27:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724153250000|2024-08-20 11:27:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724153260000|2024-08-20 11:27:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724153480000|2024-08-20 11:31:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724153490000|2024-08-20 11:31:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724153540000|2024-08-20 11:32:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724153580000|2024-08-20 11:33:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724153590000|2024-08-20 11:33:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724153600000|2024-08-20 11:33:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724153610000|2024-08-20 11:33:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724153620000|2024-08-20 11:33:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724153660000|2024-08-20 11:34:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724153750000|2024-08-20 11:35:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724153770000|2024-08-20 11:36:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724153780000|2024-08-20 11:36:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724153820000|2024-08-20 11:37:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724153950000|2024-08-20 11:39:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724154030000|2024-08-20 11:40:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724154040000|2024-08-20 11:40:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724154050000|2024-08-20 11:40:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724154100000|2024-08-20 11:41:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724154110000|2024-08-20 11:41:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724154150000|2024-08-20 11:42:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724154160000|2024-08-20 11:42:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724154180000|2024-08-20 11:43:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1724154220000|2024-08-20 11:43:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724154290000|2024-08-20 11:44:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724154310000|2024-08-20 11:45:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724154360000|2024-08-20 11:46:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724154370000|2024-08-20 11:46:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724154410000|2024-08-20 11:46:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724154430000|2024-08-20 11:47:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724154580000|2024-08-20 11:49:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724154590000|2024-08-20 11:49:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724154600000|2024-08-20 11:50:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|10
1724154610000|2024-08-20 11:50:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724154620000|2024-08-20 11:50:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724154650000|2024-08-20 11:50:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724154700000|2024-08-20 11:51:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724154720000|2024-08-20 11:52:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724154730000|2024-08-20 11:52:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724154760000|2024-08-20 11:52:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724154770000|2024-08-20 11:52:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724154790000|2024-08-20 11:53:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724154860000|2024-08-20 11:54:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724154870000|2024-08-20 11:54:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724154880000|2024-08-20 11:54:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724154890000|2024-08-20 11:54:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724155140000|2024-08-20 11:59:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724155150000|2024-08-20 11:59:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724155170000|2024-08-20 11:59:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724155260000|2024-08-20 12:01:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724155320000|2024-08-20 12:02:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724155330000|2024-08-20 12:02:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724155340000|2024-08-20 12:02:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724155400000|2024-08-20 12:03:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724155430000|2024-08-20 12:03:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1724155450000|2024-08-20 12:04:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724155510000|2024-08-20 12:05:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724155530000|2024-08-20 12:05:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724155750000|2024-08-20 12:09:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724155760000|2024-08-20 12:09:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|9
1724155790000|2024-08-20 12:09:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724155820000|2024-08-20 12:10:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724155850000|2024-08-20 12:10:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724155860000|2024-08-20 12:11:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724155870000|2024-08-20 12:11:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724155880000|2024-08-20 12:11:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724156040000|2024-08-20 12:14:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724156060000|2024-08-20 12:14:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724156080000|2024-08-20 12:14:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724156090000|2024-08-20 12:14:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724156100000|2024-08-20 12:15:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724156110000|2024-08-20 12:15:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1724156120000|2024-08-20 12:15:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724156140000|2024-08-20 12:15:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724156170000|2024-08-20 12:16:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724156200000|2024-08-20 12:16:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1724156230000|2024-08-20 12:17:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724156250000|2024-08-20 12:17:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724156270000|2024-08-20 12:17:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724156290000|2024-08-20 12:18:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724156410000|2024-08-20 12:20:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724156420000|2024-08-20 12:20:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724156430000|2024-08-20 12:20:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724156460000|2024-08-20 12:21:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724156470000|2024-08-20 12:21:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724156520000|2024-08-20 12:22:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724156530000|2024-08-20 12:22:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724156550000|2024-08-20 12:22:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724156590000|2024-08-20 12:23:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724156610000|2024-08-20 12:23:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724156620000|2024-08-20 12:23:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724156660000|2024-08-20 12:24:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724156680000|2024-08-20 12:24:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724156690000|2024-08-20 12:24:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724156830000|2024-08-20 12:27:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724156860000|2024-08-20 12:27:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724156880000|2024-08-20 12:28:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724156890000|2024-08-20 12:28:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724156930000|2024-08-20 12:28:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724156950000|2024-08-20 12:29:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724156990000|2024-08-20 12:29:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724157000000|2024-08-20 12:30:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724157070000|2024-08-20 12:31:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724157080000|2024-08-20 12:31:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724157090000|2024-08-20 12:31:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724157100000|2024-08-20 12:31:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724157220000|2024-08-20 12:33:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724157230000|2024-08-20 12:33:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724157240000|2024-08-20 12:34:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724157250000|2024-08-20 12:34:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724157270000|2024-08-20 12:34:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724157470000|2024-08-20 12:37:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724157630000|2024-08-20 12:40:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724157660000|2024-08-20 12:41:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724157700000|2024-08-20 12:41:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724157740000|2024-08-20 12:42:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724157930000|2024-08-20 12:45:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724157940000|2024-08-20 12:45:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724157950000|2024-08-20 12:45:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724157970000|2024-08-20 12:46:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724158000000|2024-08-20 12:46:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724158010000|2024-08-20 12:46:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724158020000|2024-08-20 12:47:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724158040000|2024-08-20 12:47:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724158080000|2024-08-20 12:48:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724158160000|2024-08-20 12:49:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724158210000|2024-08-20 12:50:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724158220000|2024-08-20 12:50:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724158300000|2024-08-20 12:51:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724158340000|2024-08-20 12:52:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724158530000|2024-08-20 12:55:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724158540000|2024-08-20 12:55:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724158550000|2024-08-20 12:55:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724158560000|2024-08-20 12:56:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724158650000|2024-08-20 12:57:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724158750000|2024-08-20 12:59:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724158820000|2024-08-20 13:00:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724158830000|2024-08-20 13:00:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724158850000|2024-08-20 13:00:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724158900000|2024-08-20 13:01:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724158960000|2024-08-20 13:02:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724159010000|2024-08-20 13:03:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724159020000|2024-08-20 13:03:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724159030000|2024-08-20 13:03:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724159050000|2024-08-20 13:04:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724159060000|2024-08-20 13:04:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724159070000|2024-08-20 13:04:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724159080000|2024-08-20 13:04:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724159090000|2024-08-20 13:04:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724159100000|2024-08-20 13:05:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724159110000|2024-08-20 13:05:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724159130000|2024-08-20 13:05:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724159410000|2024-08-20 13:10:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724159450000|2024-08-20 13:10:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724159480000|2024-08-20 13:11:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724159560000|2024-08-20 13:12:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724159610000|2024-08-20 13:13:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724159790000|2024-08-20 13:16:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724159800000|2024-08-20 13:16:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724159810000|2024-08-20 13:16:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1724159820000|2024-08-20 13:17:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724159860000|2024-08-20 13:17:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724159870000|2024-08-20 13:17:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724159900000|2024-08-20 13:18:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724159950000|2024-08-20 13:19:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724159960000|2024-08-20 13:19:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724159990000|2024-08-20 13:19:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724160000000|2024-08-20 13:20:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724160010000|2024-08-20 13:20:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724160020000|2024-08-20 13:20:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724160060000|2024-08-20 13:21:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724160070000|2024-08-20 13:21:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724160080000|2024-08-20 13:21:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724160100000|2024-08-20 13:21:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724160130000|2024-08-20 13:22:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724160200000|2024-08-20 13:23:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724160230000|2024-08-20 13:23:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1724160240000|2024-08-20 13:24:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724160250000|2024-08-20 13:24:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724160280000|2024-08-20 13:24:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724160290000|2024-08-20 13:24:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724160390000|2024-08-20 13:26:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724160430000|2024-08-20 13:27:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724160460000|2024-08-20 13:27:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724160470000|2024-08-20 13:27:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724160510000|2024-08-20 13:28:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724160520000|2024-08-20 13:28:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724160540000|2024-08-20 13:29:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724160630000|2024-08-20 13:30:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724160680000|2024-08-20 13:31:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724160700000|2024-08-20 13:31:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724160710000|2024-08-20 13:31:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724160810000|2024-08-20 13:33:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724160820000|2024-08-20 13:33:40|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1724160830000|2024-08-20 13:33:50|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1724160860000|2024-08-20 13:34:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724160870000|2024-08-20 13:34:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724160890000|2024-08-20 13:34:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724160930000|2024-08-20 13:35:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724160940000|2024-08-20 13:35:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724160950000|2024-08-20 13:35:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724160980000|2024-08-20 13:36:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724161030000|2024-08-20 13:37:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724161090000|2024-08-20 13:38:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724161120000|2024-08-20 13:38:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1724161140000|2024-08-20 13:39:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1724161150000|2024-08-20 13:39:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|9
1724161160000|2024-08-20 13:39:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724161180000|2024-08-20 13:39:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1724161210000|2024-08-20 13:40:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1724161250000|2024-08-20 13:40:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1724161300000|2024-08-20 13:41:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724161340000|2024-08-20 13:42:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724161350000|2024-08-20 13:42:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1724161360000|2024-08-20 13:42:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724161370000|2024-08-20 13:42:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1724161380000|2024-08-20 13:43:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1724161390000|2024-08-20 13:43:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1724161400000|2024-08-20 13:43:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1724161410000|2024-08-20 13:43:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724161420000|2024-08-20 13:43:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724161430000|2024-08-20 13:43:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724161440000|2024-08-20 13:44:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724161450000|2024-08-20 13:44:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|14
1724161460000|2024-08-20 13:44:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724161520000|2024-08-20 13:45:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724161570000|2024-08-20 13:46:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724161620000|2024-08-20 13:47:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724161630000|2024-08-20 13:47:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724161700000|2024-08-20 13:48:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724161710000|2024-08-20 13:48:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724161720000|2024-08-20 13:48:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724161730000|2024-08-20 13:48:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724161740000|2024-08-20 13:49:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724161750000|2024-08-20 13:49:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1724161770000|2024-08-20 13:49:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724161790000|2024-08-20 13:49:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724161810000|2024-08-20 13:50:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1724161820000|2024-08-20 13:50:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1724161830000|2024-08-20 13:50:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1724161840000|2024-08-20 13:50:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724161940000|2024-08-20 13:52:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724161970000|2024-08-20 13:52:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724161980000|2024-08-20 13:53:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724161990000|2024-08-20 13:53:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724162000000|2024-08-20 13:53:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724162020000|2024-08-20 13:53:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724162030000|2024-08-20 13:53:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724162040000|2024-08-20 13:54:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724162050000|2024-08-20 13:54:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724162060000|2024-08-20 13:54:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724162070000|2024-08-20 13:54:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1724162080000|2024-08-20 13:54:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724162100000|2024-08-20 13:55:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724162210000|2024-08-20 13:56:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724162290000|2024-08-20 13:58:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724162320000|2024-08-20 13:58:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724162370000|2024-08-20 13:59:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724162380000|2024-08-20 13:59:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724162390000|2024-08-20 13:59:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724162400000|2024-08-20 14:00:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724162430000|2024-08-20 14:00:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1724162450000|2024-08-20 14:00:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724162470000|2024-08-20 14:01:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724162520000|2024-08-20 14:02:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724162550000|2024-08-20 14:02:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724162560000|2024-08-20 14:02:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724162580000|2024-08-20 14:03:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1724162610000|2024-08-20 14:03:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724162620000|2024-08-20 14:03:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724162670000|2024-08-20 14:04:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724162720000|2024-08-20 14:05:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724162740000|2024-08-20 14:05:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724162880000|2024-08-20 14:08:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|10
1724162890000|2024-08-20 14:08:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724162900000|2024-08-20 14:08:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724162920000|2024-08-20 14:08:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1724162930000|2024-08-20 14:08:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724162950000|2024-08-20 14:09:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724162960000|2024-08-20 14:09:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724163000000|2024-08-20 14:10:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724163010000|2024-08-20 14:10:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724163020000|2024-08-20 14:10:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724163030000|2024-08-20 14:10:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724163040000|2024-08-20 14:10:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724163090000|2024-08-20 14:11:30|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|7
1724163100000|2024-08-20 14:11:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724163120000|2024-08-20 14:12:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1724163130000|2024-08-20 14:12:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724163140000|2024-08-20 14:12:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724163150000|2024-08-20 14:12:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724163160000|2024-08-20 14:12:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1724163170000|2024-08-20 14:12:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724163180000|2024-08-20 14:13:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1724163190000|2024-08-20 14:13:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|9
1724163200000|2024-08-20 14:13:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1724163210000|2024-08-20 14:13:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724163220000|2024-08-20 14:13:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1724163230000|2024-08-20 14:13:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1724163240000|2024-08-20 14:14:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724163260000|2024-08-20 14:14:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1724163270000|2024-08-20 14:14:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|9
1724163280000|2024-08-20 14:14:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724163320000|2024-08-20 14:15:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724163330000|2024-08-20 14:15:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724163340000|2024-08-20 14:15:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1724163350000|2024-08-20 14:15:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724163360000|2024-08-20 14:16:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1724163370000|2024-08-20 14:16:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1724163380000|2024-08-20 14:16:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1724163390000|2024-08-20 14:16:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724163400000|2024-08-20 14:16:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724163410000|2024-08-20 14:16:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1724163420000|2024-08-20 14:17:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1724163440000|2024-08-20 14:17:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724163450000|2024-08-20 14:17:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724163460000|2024-08-20 14:17:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724163480000|2024-08-20 14:18:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724163520000|2024-08-20 14:18:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724163540000|2024-08-20 14:19:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724163570000|2024-08-20 14:19:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724163580000|2024-08-20 14:19:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724163590000|2024-08-20 14:19:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1724163600000|2024-08-20 14:20:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|7
1724163610000|2024-08-20 14:20:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724163620000|2024-08-20 14:20:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724163640000|2024-08-20 14:20:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724163650000|2024-08-20 14:20:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|11
1724163660000|2024-08-20 14:21:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|8
1724163670000|2024-08-20 14:21:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724163680000|2024-08-20 14:21:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724163690000|2024-08-20 14:21:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724163700000|2024-08-20 14:21:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|8
1724163720000|2024-08-20 14:22:00|9.81|9.76|9.8|9.75|9.81|9.76|9.79|9.74|6
1724163740000|2024-08-20 14:22:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724163750000|2024-08-20 14:22:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724163760000|2024-08-20 14:22:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724163770000|2024-08-20 14:22:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724163780000|2024-08-20 14:23:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724163790000|2024-08-20 14:23:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724163800000|2024-08-20 14:23:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724163830000|2024-08-20 14:23:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724163860000|2024-08-20 14:24:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|7
1724163870000|2024-08-20 14:24:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724163880000|2024-08-20 14:24:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724163890000|2024-08-20 14:24:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|10
1724163900000|2024-08-20 14:25:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724163910000|2024-08-20 14:25:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724163920000|2024-08-20 14:25:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724163940000|2024-08-20 14:25:40|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724163960000|2024-08-20 14:26:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724163970000|2024-08-20 14:26:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724163990000|2024-08-20 14:26:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724164010000|2024-08-20 14:26:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724164020000|2024-08-20 14:27:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724164090000|2024-08-20 14:28:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724164130000|2024-08-20 14:28:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724164150000|2024-08-20 14:29:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724164200000|2024-08-20 14:30:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724164210000|2024-08-20 14:30:10|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724164230000|2024-08-20 14:30:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724164260000|2024-08-20 14:31:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724164270000|2024-08-20 14:31:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1724164280000|2024-08-20 14:31:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724164300000|2024-08-20 14:31:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724164350000|2024-08-20 14:32:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724164370000|2024-08-20 14:32:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724164380000|2024-08-20 14:33:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724164400000|2024-08-20 14:33:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724164410000|2024-08-20 14:33:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724164420000|2024-08-20 14:33:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724164430000|2024-08-20 14:33:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724164440000|2024-08-20 14:34:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724164460000|2024-08-20 14:34:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724164470000|2024-08-20 14:34:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724164490000|2024-08-20 14:34:50|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|9
1724164500000|2024-08-20 14:35:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1724164520000|2024-08-20 14:35:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1724164530000|2024-08-20 14:35:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724164540000|2024-08-20 14:35:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724164550000|2024-08-20 14:35:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724164560000|2024-08-20 14:36:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724164570000|2024-08-20 14:36:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724164580000|2024-08-20 14:36:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724164600000|2024-08-20 14:36:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724164610000|2024-08-20 14:36:50|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|5
1724164620000|2024-08-20 14:37:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724164630000|2024-08-20 14:37:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724164640000|2024-08-20 14:37:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1724164650000|2024-08-20 14:37:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724164660000|2024-08-20 14:37:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724164680000|2024-08-20 14:38:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724164690000|2024-08-20 14:38:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724164700000|2024-08-20 14:38:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|7
1724164710000|2024-08-20 14:38:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724164720000|2024-08-20 14:38:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724164730000|2024-08-20 14:38:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724164740000|2024-08-20 14:39:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724164750000|2024-08-20 14:39:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724164760000|2024-08-20 14:39:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724164780000|2024-08-20 14:39:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724164790000|2024-08-20 14:39:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|9
1724164890000|2024-08-20 14:41:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724164910000|2024-08-20 14:41:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724164920000|2024-08-20 14:42:00|9.77|9.72|9.77|9.72|9.78|9.73|9.76|9.71|9
1724164930000|2024-08-20 14:42:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|7
1724164940000|2024-08-20 14:42:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724164980000|2024-08-20 14:43:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724165030000|2024-08-20 14:43:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724165040000|2024-08-20 14:44:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724165480000|2024-08-20 14:51:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724165510000|2024-08-20 14:51:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724165520000|2024-08-20 14:52:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|10
1724165530000|2024-08-20 14:52:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724165560000|2024-08-20 14:52:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724165580000|2024-08-20 14:53:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724165610000|2024-08-20 14:53:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724165640000|2024-08-20 14:54:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724165670000|2024-08-20 14:54:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724165690000|2024-08-20 14:54:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724165700000|2024-08-20 14:55:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1724165710000|2024-08-20 14:55:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724165720000|2024-08-20 14:55:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724165730000|2024-08-20 14:55:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724165750000|2024-08-20 14:55:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724165760000|2024-08-20 14:56:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724165770000|2024-08-20 14:56:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724165780000|2024-08-20 14:56:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|7
1724165790000|2024-08-20 14:56:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724165900000|2024-08-20 14:58:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724165910000|2024-08-20 14:58:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724165930000|2024-08-20 14:58:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724165940000|2024-08-20 14:59:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724165950000|2024-08-20 14:59:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724165960000|2024-08-20 14:59:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1724165970000|2024-08-20 14:59:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724166000000|2024-08-20 15:00:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724166020000|2024-08-20 15:00:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724166050000|2024-08-20 15:00:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724166060000|2024-08-20 15:01:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724166070000|2024-08-20 15:01:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724166080000|2024-08-20 15:01:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724166090000|2024-08-20 15:01:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|13
1724166100000|2024-08-20 15:01:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724166110000|2024-08-20 15:01:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724166120000|2024-08-20 15:02:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|9
1724166150000|2024-08-20 15:02:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724166240000|2024-08-20 15:04:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724166250000|2024-08-20 15:04:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724166290000|2024-08-20 15:04:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724166300000|2024-08-20 15:05:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1724166320000|2024-08-20 15:05:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1724166330000|2024-08-20 15:05:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724166340000|2024-08-20 15:05:40|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|5
1724166360000|2024-08-20 15:06:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|9
1724166370000|2024-08-20 15:06:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|10
1724166380000|2024-08-20 15:06:20|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|4
1724166390000|2024-08-20 15:06:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724166400000|2024-08-20 15:06:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724166410000|2024-08-20 15:06:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1724166420000|2024-08-20 15:07:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724166430000|2024-08-20 15:07:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724166450000|2024-08-20 15:07:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724166480000|2024-08-20 15:08:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724166490000|2024-08-20 15:08:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|9
1724166500000|2024-08-20 15:08:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724166520000|2024-08-20 15:08:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1724166530000|2024-08-20 15:08:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724166550000|2024-08-20 15:09:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724166560000|2024-08-20 15:09:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|11
1724166570000|2024-08-20 15:09:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724166580000|2024-08-20 15:09:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724166590000|2024-08-20 15:09:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724166600000|2024-08-20 15:10:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724166610000|2024-08-20 15:10:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724166620000|2024-08-20 15:10:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724166630000|2024-08-20 15:10:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724166640000|2024-08-20 15:10:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724166660000|2024-08-20 15:11:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724166670000|2024-08-20 15:11:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1724166680000|2024-08-20 15:11:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|10
1724166690000|2024-08-20 15:11:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724166730000|2024-08-20 15:12:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724166750000|2024-08-20 15:12:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724166760000|2024-08-20 15:12:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724166790000|2024-08-20 15:13:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1724166820000|2024-08-20 15:13:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724166900000|2024-08-20 15:15:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724166930000|2024-08-20 15:15:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1724166940000|2024-08-20 15:15:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724166950000|2024-08-20 15:15:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724166960000|2024-08-20 15:16:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724166980000|2024-08-20 15:16:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1724166990000|2024-08-20 15:16:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724167000000|2024-08-20 15:16:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724167030000|2024-08-20 15:17:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724167050000|2024-08-20 15:17:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724167060000|2024-08-20 15:17:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724167070000|2024-08-20 15:17:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724167170000|2024-08-20 15:19:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724167180000|2024-08-20 15:19:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724167190000|2024-08-20 15:19:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724167200000|2024-08-20 15:20:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724167320000|2024-08-20 15:22:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724167360000|2024-08-20 15:22:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724167390000|2024-08-20 15:23:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724167420000|2024-08-20 15:23:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724167430000|2024-08-20 15:23:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724167440000|2024-08-20 15:24:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724167450000|2024-08-20 15:24:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724167530000|2024-08-20 15:25:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724167580000|2024-08-20 15:26:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724167590000|2024-08-20 15:26:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724167610000|2024-08-20 15:26:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724167680000|2024-08-20 15:28:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724167770000|2024-08-20 15:29:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724167780000|2024-08-20 15:29:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724167790000|2024-08-20 15:29:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724167800000|2024-08-20 15:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724167900000|2024-08-20 15:31:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724167910000|2024-08-20 15:31:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724167920000|2024-08-20 15:32:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724168040000|2024-08-20 15:34:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724168060000|2024-08-20 15:34:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724168090000|2024-08-20 15:34:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724168100000|2024-08-20 15:35:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724168110000|2024-08-20 15:35:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724168130000|2024-08-20 15:35:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724168210000|2024-08-20 15:36:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724168220000|2024-08-20 15:37:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724168280000|2024-08-20 15:38:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724168290000|2024-08-20 15:38:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724168310000|2024-08-20 15:38:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724168340000|2024-08-20 15:39:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724168390000|2024-08-20 15:39:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724168450000|2024-08-20 15:40:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724168600000|2024-08-20 15:43:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724168750000|2024-08-20 15:45:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724168770000|2024-08-20 15:46:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724168780000|2024-08-20 15:46:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724168790000|2024-08-20 15:46:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724168800000|2024-08-20 15:46:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724168810000|2024-08-20 15:46:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724168820000|2024-08-20 15:47:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1724168830000|2024-08-20 15:47:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724168850000|2024-08-20 15:47:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724168870000|2024-08-20 15:47:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724168880000|2024-08-20 15:48:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724168900000|2024-08-20 15:48:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724168910000|2024-08-20 15:48:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724168920000|2024-08-20 15:48:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724168930000|2024-08-20 15:48:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724168940000|2024-08-20 15:49:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724168950000|2024-08-20 15:49:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724169030000|2024-08-20 15:50:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724169040000|2024-08-20 15:50:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|10
1724169050000|2024-08-20 15:50:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1724169060000|2024-08-20 15:51:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1724169070000|2024-08-20 15:51:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724169080000|2024-08-20 15:51:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724169140000|2024-08-20 15:52:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724169150000|2024-08-20 15:52:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724169180000|2024-08-20 15:53:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724169190000|2024-08-20 15:53:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1724169240000|2024-08-20 15:54:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724169290000|2024-08-20 15:54:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724169300000|2024-08-20 15:55:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1724169310000|2024-08-20 15:55:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724169340000|2024-08-20 15:55:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|10
1724169370000|2024-08-20 15:56:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724169380000|2024-08-20 15:56:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724169390000|2024-08-20 15:56:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724169400000|2024-08-20 15:56:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724169410000|2024-08-20 15:56:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|8
1724169420000|2024-08-20 15:57:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724169430000|2024-08-20 15:57:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724169440000|2024-08-20 15:57:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724169450000|2024-08-20 15:57:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1724169460000|2024-08-20 15:57:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1724169480000|2024-08-20 15:58:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724169490000|2024-08-20 15:58:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724169500000|2024-08-20 15:58:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724169510000|2024-08-20 15:58:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724169520000|2024-08-20 15:58:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724169530000|2024-08-20 15:58:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724169540000|2024-08-20 15:59:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724169550000|2024-08-20 15:59:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724169560000|2024-08-20 15:59:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724169570000|2024-08-20 15:59:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724169590000|2024-08-20 15:59:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1724169600000|2024-08-20 16:00:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1724169610000|2024-08-20 16:00:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724169620000|2024-08-20 16:00:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724169630000|2024-08-20 16:00:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|9
1724169640000|2024-08-20 16:00:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724169660000|2024-08-20 16:01:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724169670000|2024-08-20 16:01:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724169690000|2024-08-20 16:01:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724169700000|2024-08-20 16:01:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724169710000|2024-08-20 16:01:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724169730000|2024-08-20 16:02:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724169750000|2024-08-20 16:02:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724169760000|2024-08-20 16:02:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724169770000|2024-08-20 16:02:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724169800000|2024-08-20 16:03:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1724169810000|2024-08-20 16:03:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724169820000|2024-08-20 16:03:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724169830000|2024-08-20 16:03:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1724169840000|2024-08-20 16:04:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724169850000|2024-08-20 16:04:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724169860000|2024-08-20 16:04:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724169870000|2024-08-20 16:04:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724169900000|2024-08-20 16:05:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1724169910000|2024-08-20 16:05:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724169920000|2024-08-20 16:05:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724169930000|2024-08-20 16:05:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1724169940000|2024-08-20 16:05:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724169950000|2024-08-20 16:05:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724169960000|2024-08-20 16:06:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1724169970000|2024-08-20 16:06:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1724170030000|2024-08-20 16:07:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724170040000|2024-08-20 16:07:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724170050000|2024-08-20 16:07:30|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|3
1724170060000|2024-08-20 16:07:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724170070000|2024-08-20 16:07:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1724170080000|2024-08-20 16:08:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1724170090000|2024-08-20 16:08:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724170130000|2024-08-20 16:08:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1724170140000|2024-08-20 16:09:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724170160000|2024-08-20 16:09:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724170190000|2024-08-20 16:09:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724170210000|2024-08-20 16:10:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724170240000|2024-08-20 16:10:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1724170280000|2024-08-20 16:11:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724170290000|2024-08-20 16:11:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724170320000|2024-08-20 16:12:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724170350000|2024-08-20 16:12:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724170370000|2024-08-20 16:12:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724170440000|2024-08-20 16:14:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1724170450000|2024-08-20 16:14:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1724170460000|2024-08-20 16:14:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724170470000|2024-08-20 16:14:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1724170480000|2024-08-20 16:14:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724170490000|2024-08-20 16:14:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724170500000|2024-08-20 16:15:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724170520000|2024-08-20 16:15:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724170530000|2024-08-20 16:15:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1724170540000|2024-08-20 16:15:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724170660000|2024-08-20 16:17:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724170710000|2024-08-20 16:18:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724170730000|2024-08-20 16:18:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724170740000|2024-08-20 16:19:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724170760000|2024-08-20 16:19:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724170780000|2024-08-20 16:19:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724170790000|2024-08-20 16:19:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1724170800000|2024-08-20 16:20:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724170810000|2024-08-20 16:20:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724170820000|2024-08-20 16:20:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724170830000|2024-08-20 16:20:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724170840000|2024-08-20 16:20:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724170850000|2024-08-20 16:20:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724170860000|2024-08-20 16:21:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724170870000|2024-08-20 16:21:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724170880000|2024-08-20 16:21:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724170890000|2024-08-20 16:21:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724170910000|2024-08-20 16:21:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724170940000|2024-08-20 16:22:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1724170950000|2024-08-20 16:22:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724170980000|2024-08-20 16:23:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724170990000|2024-08-20 16:23:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724171030000|2024-08-20 16:23:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724171040000|2024-08-20 16:24:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724171050000|2024-08-20 16:24:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724171060000|2024-08-20 16:24:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724171080000|2024-08-20 16:24:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724171100000|2024-08-20 16:25:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724171110000|2024-08-20 16:25:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724171120000|2024-08-20 16:25:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724171130000|2024-08-20 16:25:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724171170000|2024-08-20 16:26:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|10
1724171180000|2024-08-20 16:26:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724171200000|2024-08-20 16:26:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724171220000|2024-08-20 16:27:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724171240000|2024-08-20 16:27:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724171270000|2024-08-20 16:27:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1724171280000|2024-08-20 16:28:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724171290000|2024-08-20 16:28:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724171330000|2024-08-20 16:28:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724171340000|2024-08-20 16:29:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724171360000|2024-08-20 16:29:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724171370000|2024-08-20 16:29:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724171380000|2024-08-20 16:29:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724171400000|2024-08-20 16:30:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724171410000|2024-08-20 16:30:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724171420000|2024-08-20 16:30:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724171480000|2024-08-20 16:31:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724171500000|2024-08-20 16:31:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724171550000|2024-08-20 16:32:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724171570000|2024-08-20 16:32:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724171630000|2024-08-20 16:33:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724171640000|2024-08-20 16:34:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724171700000|2024-08-20 16:35:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|6
1724171710000|2024-08-20 16:35:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724171720000|2024-08-20 16:35:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1724171730000|2024-08-20 16:35:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724171740000|2024-08-20 16:35:40|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724171760000|2024-08-20 16:36:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1724171770000|2024-08-20 16:36:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1724171780000|2024-08-20 16:36:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724171790000|2024-08-20 16:36:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724171830000|2024-08-20 16:37:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724171840000|2024-08-20 16:37:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724171850000|2024-08-20 16:37:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724171860000|2024-08-20 16:37:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724171950000|2024-08-20 16:39:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724172010000|2024-08-20 16:40:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724172030000|2024-08-20 16:40:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724172130000|2024-08-20 16:42:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724172160000|2024-08-20 16:42:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724172170000|2024-08-20 16:42:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724172200000|2024-08-20 16:43:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724172250000|2024-08-20 16:44:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724172260000|2024-08-20 16:44:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724172270000|2024-08-20 16:44:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724172290000|2024-08-20 16:44:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1724172300000|2024-08-20 16:45:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724172310000|2024-08-20 16:45:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724172340000|2024-08-20 16:45:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724172350000|2024-08-20 16:45:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724172390000|2024-08-20 16:46:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724172440000|2024-08-20 16:47:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724172490000|2024-08-20 16:48:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724172510000|2024-08-20 16:48:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724172520000|2024-08-20 16:48:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724172530000|2024-08-20 16:48:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724172540000|2024-08-20 16:49:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724172550000|2024-08-20 16:49:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724172570000|2024-08-20 16:49:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724172580000|2024-08-20 16:49:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1724172920000|2024-08-20 16:55:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724172930000|2024-08-20 16:55:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724173030000|2024-08-20 16:57:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724173140000|2024-08-20 16:59:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724173150000|2024-08-20 16:59:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724173160000|2024-08-20 16:59:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724173170000|2024-08-20 16:59:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724173180000|2024-08-20 16:59:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724173200000|2024-08-20 17:00:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724173220000|2024-08-20 17:00:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724173240000|2024-08-20 17:00:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724173280000|2024-08-20 17:01:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724173340000|2024-08-20 17:02:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724173350000|2024-08-20 17:02:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724173370000|2024-08-20 17:02:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724173440000|2024-08-20 17:04:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724173500000|2024-08-20 17:05:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724173610000|2024-08-20 17:06:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724173720000|2024-08-20 17:08:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724173740000|2024-08-20 17:09:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724173760000|2024-08-20 17:09:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724173770000|2024-08-20 17:09:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724173790000|2024-08-20 17:09:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724174120000|2024-08-20 17:15:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724174500000|2024-08-20 17:21:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724174870000|2024-08-20 17:27:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724175170000|2024-08-20 17:32:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724175230000|2024-08-20 17:33:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724175240000|2024-08-20 17:34:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724175300000|2024-08-20 17:35:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724175340000|2024-08-20 17:35:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724175350000|2024-08-20 17:35:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724175380000|2024-08-20 17:36:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724175390000|2024-08-20 17:36:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724175420000|2024-08-20 17:37:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724175600000|2024-08-20 17:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724175610000|2024-08-20 17:40:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724175730000|2024-08-20 17:42:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724175830000|2024-08-20 17:43:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724175840000|2024-08-20 17:44:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1724175850000|2024-08-20 17:44:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724175860000|2024-08-20 17:44:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724175880000|2024-08-20 17:44:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724175890000|2024-08-20 17:44:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724175900000|2024-08-20 17:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724175960000|2024-08-20 17:46:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724176010000|2024-08-20 17:46:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724176020000|2024-08-20 17:47:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724176060000|2024-08-20 17:47:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724176070000|2024-08-20 17:47:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724176250000|2024-08-20 17:50:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176260000|2024-08-20 17:51:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724176280000|2024-08-20 17:51:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724176290000|2024-08-20 17:51:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1724176310000|2024-08-20 17:51:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724176330000|2024-08-20 17:52:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176360000|2024-08-20 17:52:40|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724176370000|2024-08-20 17:52:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176410000|2024-08-20 17:53:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1724176430000|2024-08-20 17:53:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176460000|2024-08-20 17:54:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1724176500000|2024-08-20 17:55:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1724176510000|2024-08-20 17:55:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176520000|2024-08-20 17:55:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724176530000|2024-08-20 17:55:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724176540000|2024-08-20 17:55:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176550000|2024-08-20 17:55:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724176560000|2024-08-20 17:56:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176580000|2024-08-20 17:56:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724176590000|2024-08-20 17:56:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176640000|2024-08-20 17:57:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724176650000|2024-08-20 17:57:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724176660000|2024-08-20 17:57:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724176670000|2024-08-20 17:57:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724176680000|2024-08-20 17:58:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176730000|2024-08-20 17:58:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724176740000|2024-08-20 17:59:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724176750000|2024-08-20 17:59:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176800000|2024-08-20 18:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724176810000|2024-08-20 18:00:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724176950000|2024-08-20 18:02:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724176960000|2024-08-20 18:02:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724177000000|2024-08-20 18:03:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724177010000|2024-08-20 18:03:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724177020000|2024-08-20 18:03:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724177030000|2024-08-20 18:03:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724177040000|2024-08-20 18:04:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724177070000|2024-08-20 18:04:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724177080000|2024-08-20 18:04:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724177090000|2024-08-20 18:04:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724177100000|2024-08-20 18:05:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724177110000|2024-08-20 18:05:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724177120000|2024-08-20 18:05:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724177130000|2024-08-20 18:05:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724177140000|2024-08-20 18:05:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724177150000|2024-08-20 18:05:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724177240000|2024-08-20 18:07:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724177250000|2024-08-20 18:07:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724177260000|2024-08-20 18:07:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724177280000|2024-08-20 18:08:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724177290000|2024-08-20 18:08:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1724177380000|2024-08-20 18:09:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724177440000|2024-08-20 18:10:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724177450000|2024-08-20 18:10:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724177460000|2024-08-20 18:11:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1724177470000|2024-08-20 18:11:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724177530000|2024-08-20 18:12:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724177540000|2024-08-20 18:12:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724177560000|2024-08-20 18:12:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724177570000|2024-08-20 18:12:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724177580000|2024-08-20 18:13:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724177590000|2024-08-20 18:13:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724177600000|2024-08-20 18:13:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724177680000|2024-08-20 18:14:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724177690000|2024-08-20 18:14:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724177700000|2024-08-20 18:15:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724177710000|2024-08-20 18:15:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724177730000|2024-08-20 18:15:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724177740000|2024-08-20 18:15:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724177750000|2024-08-20 18:15:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724177760000|2024-08-20 18:16:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724177860000|2024-08-20 18:17:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724178050000|2024-08-20 18:20:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724178060000|2024-08-20 18:21:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724178070000|2024-08-20 18:21:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724178100000|2024-08-20 18:21:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724178110000|2024-08-20 18:21:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724178120000|2024-08-20 18:22:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724178180000|2024-08-20 18:23:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724178200000|2024-08-20 18:23:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724178210000|2024-08-20 18:23:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724178230000|2024-08-20 18:23:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1724178240000|2024-08-20 18:24:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724178250000|2024-08-20 18:24:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724178270000|2024-08-20 18:24:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724178280000|2024-08-20 18:24:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724178290000|2024-08-20 18:24:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724178300000|2024-08-20 18:25:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1724178320000|2024-08-20 18:25:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724178370000|2024-08-20 18:26:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724178380000|2024-08-20 18:26:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724178560000|2024-08-20 18:29:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724178620000|2024-08-20 18:30:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724178650000|2024-08-20 18:30:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724178660000|2024-08-20 18:31:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724178670000|2024-08-20 18:31:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1724178690000|2024-08-20 18:31:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724178700000|2024-08-20 18:31:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724178940000|2024-08-20 18:35:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724179050000|2024-08-20 18:37:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724179060000|2024-08-20 18:37:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724179070000|2024-08-20 18:37:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724179080000|2024-08-20 18:38:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724179090000|2024-08-20 18:38:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724179140000|2024-08-20 18:39:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724179210000|2024-08-20 18:40:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724179220000|2024-08-20 18:40:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724179230000|2024-08-20 18:40:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724179280000|2024-08-20 18:41:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724179300000|2024-08-20 18:41:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724179310000|2024-08-20 18:41:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724179560000|2024-08-20 18:46:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724179570000|2024-08-20 18:46:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724179580000|2024-08-20 18:46:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724179590000|2024-08-20 18:46:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724179600000|2024-08-20 18:46:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724179630000|2024-08-20 18:47:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724179660000|2024-08-20 18:47:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724179730000|2024-08-20 18:48:50|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1724179750000|2024-08-20 18:49:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724179760000|2024-08-20 18:49:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724179780000|2024-08-20 18:49:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724179830000|2024-08-20 18:50:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724179840000|2024-08-20 18:50:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724179850000|2024-08-20 18:50:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724179860000|2024-08-20 18:51:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724179870000|2024-08-20 18:51:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724179880000|2024-08-20 18:51:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724179980000|2024-08-20 18:53:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724179990000|2024-08-20 18:53:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724180030000|2024-08-20 18:53:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724180070000|2024-08-20 18:54:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724180080000|2024-08-20 18:54:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724180100000|2024-08-20 18:55:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724180130000|2024-08-20 18:55:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724180140000|2024-08-20 18:55:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724180240000|2024-08-20 18:57:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724180250000|2024-08-20 18:57:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724180260000|2024-08-20 18:57:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724180270000|2024-08-20 18:57:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724180280000|2024-08-20 18:58:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724180300000|2024-08-20 18:58:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724180340000|2024-08-20 18:59:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724180390000|2024-08-20 18:59:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724180410000|2024-08-20 19:00:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724180420000|2024-08-20 19:00:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724180440000|2024-08-20 19:00:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724180500000|2024-08-20 19:01:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724180550000|2024-08-20 19:02:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724180590000|2024-08-20 19:03:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724180600000|2024-08-20 19:03:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724180610000|2024-08-20 19:03:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724180750000|2024-08-20 19:05:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724180760000|2024-08-20 19:06:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724180770000|2024-08-20 19:06:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1724180780000|2024-08-20 19:06:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724180810000|2024-08-20 19:06:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724180880000|2024-08-20 19:08:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|8
1724180890000|2024-08-20 19:08:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1724180900000|2024-08-20 19:08:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724180910000|2024-08-20 19:08:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724181000000|2024-08-20 19:10:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724181010000|2024-08-20 19:10:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724181020000|2024-08-20 19:10:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724181030000|2024-08-20 19:10:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724181220000|2024-08-20 19:13:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724181230000|2024-08-20 19:13:50|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1724181250000|2024-08-20 19:14:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724181260000|2024-08-20 19:14:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724181300000|2024-08-20 19:15:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724181330000|2024-08-20 19:15:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1724181420000|2024-08-20 19:17:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724181490000|2024-08-20 19:18:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1724181500000|2024-08-20 19:18:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724181510000|2024-08-20 19:18:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724181600000|2024-08-20 19:20:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724181620000|2024-08-20 19:20:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1724181650000|2024-08-20 19:20:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724181670000|2024-08-20 19:21:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724181740000|2024-08-20 19:22:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1724181880000|2024-08-20 19:24:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724181930000|2024-08-20 19:25:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724181990000|2024-08-20 19:26:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724182120000|2024-08-20 19:28:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724182400000|2024-08-20 19:33:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724182410000|2024-08-20 19:33:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1724182430000|2024-08-20 19:33:50|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724182440000|2024-08-20 19:34:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724182450000|2024-08-20 19:34:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724182460000|2024-08-20 19:34:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724182580000|2024-08-20 19:36:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724182680000|2024-08-20 19:38:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724182700000|2024-08-20 19:38:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724182730000|2024-08-20 19:38:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1724182750000|2024-08-20 19:39:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724182800000|2024-08-20 19:40:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724182810000|2024-08-20 19:40:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724182850000|2024-08-20 19:40:50|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1724182860000|2024-08-20 19:41:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724182870000|2024-08-20 19:41:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724182880000|2024-08-20 19:41:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724182900000|2024-08-20 19:41:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724183000000|2024-08-20 19:43:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724183010000|2024-08-20 19:43:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1724183020000|2024-08-20 19:43:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724183110000|2024-08-20 19:45:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724183310000|2024-08-20 19:48:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724183320000|2024-08-20 19:48:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724183330000|2024-08-20 19:48:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|8
1724183340000|2024-08-20 19:49:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1724183350000|2024-08-20 19:49:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|8
1724183380000|2024-08-20 19:49:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724183400000|2024-08-20 19:50:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724183410000|2024-08-20 19:50:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724183420000|2024-08-20 19:50:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1724183430000|2024-08-20 19:50:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724183510000|2024-08-20 19:51:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724183560000|2024-08-20 19:52:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724183630000|2024-08-20 19:53:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1724183690000|2024-08-20 19:54:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1724183710000|2024-08-20 19:55:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724183770000|2024-08-20 19:56:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724183960000|2024-08-20 19:59:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1724184010000|2024-08-20 20:00:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724184090000|2024-08-20 20:01:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724184110000|2024-08-20 20:01:50|9.8|9.75|9.81|9.76|9.82|9.77|9.8|9.75|6
1724184130000|2024-08-20 20:02:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1724184140000|2024-08-20 20:02:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724184290000|2024-08-20 20:04:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724184350000|2024-08-20 20:05:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724184520000|2024-08-20 20:08:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1724184550000|2024-08-20 20:09:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1724184920000|2024-08-20 20:15:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724184970000|2024-08-20 20:16:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724184990000|2024-08-20 20:16:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724185120000|2024-08-20 20:18:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724185150000|2024-08-20 20:19:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724185210000|2024-08-20 20:20:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724185220000|2024-08-20 20:20:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724185230000|2024-08-20 20:20:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724185260000|2024-08-20 20:21:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724185280000|2024-08-20 20:21:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1724185290000|2024-08-20 20:21:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724185300000|2024-08-20 20:21:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724185360000|2024-08-20 20:22:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724185470000|2024-08-20 20:24:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724185640000|2024-08-20 20:27:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724185650000|2024-08-20 20:27:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724185710000|2024-08-20 20:28:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724185860000|2024-08-20 20:31:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724185870000|2024-08-20 20:31:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724185880000|2024-08-20 20:31:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724185900000|2024-08-20 20:31:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724185920000|2024-08-20 20:32:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724185930000|2024-08-20 20:32:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724185980000|2024-08-20 20:33:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1724186140000|2024-08-20 20:35:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724186170000|2024-08-20 20:36:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724186180000|2024-08-20 20:36:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724186200000|2024-08-20 20:36:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724186250000|2024-08-20 20:37:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724186380000|2024-08-20 20:39:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724186390000|2024-08-20 20:39:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724186420000|2024-08-20 20:40:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724186550000|2024-08-20 20:42:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724186650000|2024-08-20 20:44:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724186690000|2024-08-20 20:44:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724186700000|2024-08-20 20:45:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724186760000|2024-08-20 20:46:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724186800000|2024-08-20 20:46:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724186820000|2024-08-20 20:47:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724186830000|2024-08-20 20:47:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724186850000|2024-08-20 20:47:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1724186860000|2024-08-20 20:47:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1724186940000|2024-08-20 20:49:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724186960000|2024-08-20 20:49:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724186970000|2024-08-20 20:49:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724186980000|2024-08-20 20:49:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724186990000|2024-08-20 20:49:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724187000000|2024-08-20 20:50:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724187010000|2024-08-20 20:50:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724187030000|2024-08-20 20:50:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724187190000|2024-08-20 20:53:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724187230000|2024-08-20 20:53:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724187240000|2024-08-20 20:54:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724187260000|2024-08-20 20:54:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724187270000|2024-08-20 20:54:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724187320000|2024-08-20 20:55:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724187360000|2024-08-20 20:56:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724187410000|2024-08-20 20:56:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1724187430000|2024-08-20 20:57:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724187440000|2024-08-20 20:57:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724187450000|2024-08-20 20:57:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724187460000|2024-08-20 20:57:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1724187480000|2024-08-20 20:58:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724187760000|2024-08-20 21:02:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724187770000|2024-08-20 21:02:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724187780000|2024-08-20 21:03:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724187820000|2024-08-20 21:03:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724187830000|2024-08-20 21:03:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724187840000|2024-08-20 21:04:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724187950000|2024-08-20 21:05:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724187970000|2024-08-20 21:06:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724187980000|2024-08-20 21:06:20|9.81|9.76|9.79|9.74|9.81|9.76|9.79|9.74|3
1724187990000|2024-08-20 21:06:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724188000000|2024-08-20 21:06:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724188020000|2024-08-20 21:07:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724188030000|2024-08-20 21:07:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724188040000|2024-08-20 21:07:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724188060000|2024-08-20 21:07:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724188070000|2024-08-20 21:07:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1724188080000|2024-08-20 21:08:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724188090000|2024-08-20 21:08:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724188100000|2024-08-20 21:08:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724188140000|2024-08-20 21:09:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1724188150000|2024-08-20 21:09:10|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724188160000|2024-08-20 21:09:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724188170000|2024-08-20 21:09:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724188180000|2024-08-20 21:09:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724188210000|2024-08-20 21:10:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724188220000|2024-08-20 21:10:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1724188250000|2024-08-20 21:10:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724188280000|2024-08-20 21:11:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724188290000|2024-08-20 21:11:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724188300000|2024-08-20 21:11:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724188310000|2024-08-20 21:11:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724188320000|2024-08-20 21:12:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724188340000|2024-08-20 21:12:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724188350000|2024-08-20 21:12:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724188360000|2024-08-20 21:12:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724188380000|2024-08-20 21:13:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|8
1724188390000|2024-08-20 21:13:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1724188400000|2024-08-20 21:13:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724188510000|2024-08-20 21:15:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1724188530000|2024-08-20 21:15:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724188580000|2024-08-20 21:16:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1724188590000|2024-08-20 21:16:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724188610000|2024-08-20 21:16:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724188670000|2024-08-20 21:17:50|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724188680000|2024-08-20 21:18:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724188720000|2024-08-20 21:18:40|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724188780000|2024-08-20 21:19:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724188850000|2024-08-20 21:20:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724188860000|2024-08-20 21:21:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724188910000|2024-08-20 21:21:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724189100000|2024-08-20 21:25:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1724189110000|2024-08-20 21:25:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724189460000|2024-08-20 21:31:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724189470000|2024-08-20 21:31:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724189480000|2024-08-20 21:31:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724189490000|2024-08-20 21:31:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724189550000|2024-08-20 21:32:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724189560000|2024-08-20 21:32:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724190050000|2024-08-20 21:40:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724190240000|2024-08-20 21:44:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724190830000|2024-08-20 21:53:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724190880000|2024-08-20 21:54:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724191190000|2024-08-20 21:59:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724191200000|2024-08-20 22:00:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724191260000|2024-08-20 22:01:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724191530000|2024-08-20 22:05:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724191540000|2024-08-20 22:05:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724191560000|2024-08-20 22:06:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724191570000|2024-08-20 22:06:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724191610000|2024-08-20 22:06:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1724191620000|2024-08-20 22:07:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724191630000|2024-08-20 22:07:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1724191650000|2024-08-20 22:07:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724191660000|2024-08-20 22:07:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724191740000|2024-08-20 22:09:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1724191750000|2024-08-20 22:09:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724191760000|2024-08-20 22:09:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724191770000|2024-08-20 22:09:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724191780000|2024-08-20 22:09:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724191790000|2024-08-20 22:09:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724191840000|2024-08-20 22:10:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724191860000|2024-08-20 22:11:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724191930000|2024-08-20 22:12:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724192130000|2024-08-20 22:15:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724192140000|2024-08-20 22:15:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724192170000|2024-08-20 22:16:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724192320000|2024-08-20 22:18:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724192340000|2024-08-20 22:19:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724192390000|2024-08-20 22:19:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724192610000|2024-08-20 22:23:30|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1724192620000|2024-08-20 22:23:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724192630000|2024-08-20 22:23:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724192640000|2024-08-20 22:24:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724192660000|2024-08-20 22:24:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724192850000|2024-08-20 22:27:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724192870000|2024-08-20 22:27:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724192890000|2024-08-20 22:28:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724192900000|2024-08-20 22:28:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724193130000|2024-08-20 22:32:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724193160000|2024-08-20 22:32:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724193360000|2024-08-20 22:36:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724193390000|2024-08-20 22:36:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724193440000|2024-08-20 22:37:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724193480000|2024-08-20 22:38:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724193490000|2024-08-20 22:38:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724193630000|2024-08-20 22:40:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724193660000|2024-08-20 22:41:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724193670000|2024-08-20 22:41:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724193680000|2024-08-20 22:41:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724193700000|2024-08-20 22:41:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724193710000|2024-08-20 22:41:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724193740000|2024-08-20 22:42:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724193760000|2024-08-20 22:42:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724193790000|2024-08-20 22:43:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724193800000|2024-08-20 22:43:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724193810000|2024-08-20 22:43:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724193830000|2024-08-20 22:43:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724193840000|2024-08-20 22:44:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724193850000|2024-08-20 22:44:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724193880000|2024-08-20 22:44:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724193900000|2024-08-20 22:45:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724193910000|2024-08-20 22:45:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724193930000|2024-08-20 22:45:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724193940000|2024-08-20 22:45:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724193950000|2024-08-20 22:45:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724194060000|2024-08-20 22:47:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724194070000|2024-08-20 22:47:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724194090000|2024-08-20 22:48:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724194100000|2024-08-20 22:48:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724194120000|2024-08-20 22:48:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724194130000|2024-08-20 22:48:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724194190000|2024-08-20 22:49:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1724194200000|2024-08-20 22:50:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1724194210000|2024-08-20 22:50:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724194220000|2024-08-20 22:50:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724194260000|2024-08-20 22:51:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724194290000|2024-08-20 22:51:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724194390000|2024-08-20 22:53:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1724194440000|2024-08-20 22:54:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724194450000|2024-08-20 22:54:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724194550000|2024-08-20 22:55:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724194560000|2024-08-20 22:56:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724194570000|2024-08-20 22:56:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724194590000|2024-08-20 22:56:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724194620000|2024-08-20 22:57:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724194720000|2024-08-20 22:58:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724194730000|2024-08-20 22:58:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724194800000|2024-08-20 23:00:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1724194840000|2024-08-20 23:00:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724194890000|2024-08-20 23:01:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724194900000|2024-08-20 23:01:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724194910000|2024-08-20 23:01:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724194920000|2024-08-20 23:02:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1724195120000|2024-08-20 23:05:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724195220000|2024-08-20 23:07:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724195230000|2024-08-20 23:07:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724195270000|2024-08-20 23:07:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724195310000|2024-08-20 23:08:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724195400000|2024-08-20 23:10:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724195410000|2024-08-20 23:10:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724195420000|2024-08-20 23:10:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724195480000|2024-08-20 23:11:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724195530000|2024-08-20 23:12:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1724195540000|2024-08-20 23:12:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724195640000|2024-08-20 23:14:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724195700000|2024-08-20 23:15:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724195710000|2024-08-20 23:15:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724195760000|2024-08-20 23:16:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724195840000|2024-08-20 23:17:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724195850000|2024-08-20 23:17:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724195910000|2024-08-20 23:18:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724195920000|2024-08-20 23:18:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724196070000|2024-08-20 23:21:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724196080000|2024-08-20 23:21:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724196090000|2024-08-20 23:21:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724196100000|2024-08-20 23:21:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724196130000|2024-08-20 23:22:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724196140000|2024-08-20 23:22:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724196180000|2024-08-20 23:23:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724196260000|2024-08-20 23:24:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1724196270000|2024-08-20 23:24:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724196290000|2024-08-20 23:24:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724196310000|2024-08-20 23:25:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724196630000|2024-08-20 23:30:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724196660000|2024-08-20 23:31:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724196680000|2024-08-20 23:31:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724196700000|2024-08-20 23:31:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724196730000|2024-08-20 23:32:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724196740000|2024-08-20 23:32:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724196750000|2024-08-20 23:32:30|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|5
1724197080000|2024-08-20 23:38:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724197160000|2024-08-20 23:39:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724197240000|2024-08-20 23:40:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724197420000|2024-08-20 23:43:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724197430000|2024-08-20 23:43:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724197510000|2024-08-20 23:45:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724197520000|2024-08-20 23:45:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724197640000|2024-08-20 23:47:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724197680000|2024-08-20 23:48:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724197690000|2024-08-20 23:48:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724197770000|2024-08-20 23:49:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1724197780000|2024-08-20 23:49:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724197790000|2024-08-20 23:49:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724197800000|2024-08-20 23:50:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724197830000|2024-08-20 23:50:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|8
1724197840000|2024-08-20 23:50:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724197890000|2024-08-20 23:51:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724197940000|2024-08-20 23:52:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724197970000|2024-08-20 23:52:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724197980000|2024-08-20 23:53:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724198000000|2024-08-20 23:53:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724198010000|2024-08-20 23:53:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724198080000|2024-08-20 23:54:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724198140000|2024-08-20 23:55:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724198220000|2024-08-20 23:57:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724198230000|2024-08-20 23:57:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724198270000|2024-08-20 23:57:50|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724198280000|2024-08-20 23:58:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724198310000|2024-08-20 23:58:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724198590000|2024-08-21 00:03:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724198600000|2024-08-21 00:03:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1724198610000|2024-08-21 00:03:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1724198620000|2024-08-21 00:03:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1724198630000|2024-08-21 00:03:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724198710000|2024-08-21 00:05:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724198720000|2024-08-21 00:05:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724198740000|2024-08-21 00:05:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724199000000|2024-08-21 00:10:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724199040000|2024-08-21 00:10:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724199110000|2024-08-21 00:11:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724199140000|2024-08-21 00:12:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724199330000|2024-08-21 00:15:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724199340000|2024-08-21 00:15:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724199440000|2024-08-21 00:17:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724199460000|2024-08-21 00:17:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724199580000|2024-08-21 00:19:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724199600000|2024-08-21 00:20:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724199710000|2024-08-21 00:21:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724199730000|2024-08-21 00:22:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724200320000|2024-08-21 00:32:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724200380000|2024-08-21 00:33:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724200510000|2024-08-21 00:35:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724200530000|2024-08-21 00:35:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724200560000|2024-08-21 00:36:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724200590000|2024-08-21 00:36:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724200630000|2024-08-21 00:37:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724200860000|2024-08-21 00:41:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724200910000|2024-08-21 00:41:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724200970000|2024-08-21 00:42:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724201000000|2024-08-21 00:43:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724201040000|2024-08-21 00:44:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724201120000|2024-08-21 00:45:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724201330000|2024-08-21 00:48:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724201340000|2024-08-21 00:49:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724201410000|2024-08-21 00:50:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724201420000|2024-08-21 00:50:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724201440000|2024-08-21 00:50:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724201470000|2024-08-21 00:51:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1724201480000|2024-08-21 00:51:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724201520000|2024-08-21 00:52:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|10
1724201530000|2024-08-21 00:52:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1724201540000|2024-08-21 00:52:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724201580000|2024-08-21 00:53:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724201600000|2024-08-21 00:53:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724201630000|2024-08-21 00:53:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724201640000|2024-08-21 00:54:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724201700000|2024-08-21 00:55:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724201730000|2024-08-21 00:55:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724201770000|2024-08-21 00:56:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724201820000|2024-08-21 00:57:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724202000000|2024-08-21 01:00:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724202010000|2024-08-21 01:00:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724202040000|2024-08-21 01:00:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724202090000|2024-08-21 01:01:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724202120000|2024-08-21 01:02:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724202140000|2024-08-21 01:02:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724202200000|2024-08-21 01:03:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724202230000|2024-08-21 01:03:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724202240000|2024-08-21 01:04:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724202250000|2024-08-21 01:04:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724202300000|2024-08-21 01:05:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724202400000|2024-08-21 01:06:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724202430000|2024-08-21 01:07:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724202530000|2024-08-21 01:08:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724202570000|2024-08-21 01:09:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724202580000|2024-08-21 01:09:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724202600000|2024-08-21 01:10:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724202630000|2024-08-21 01:10:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724202710000|2024-08-21 01:11:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724202730000|2024-08-21 01:12:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724202810000|2024-08-21 01:13:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724202830000|2024-08-21 01:13:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724202840000|2024-08-21 01:14:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724202920000|2024-08-21 01:15:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724202930000|2024-08-21 01:15:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724203050000|2024-08-21 01:17:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724203070000|2024-08-21 01:17:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724203080000|2024-08-21 01:18:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724203090000|2024-08-21 01:18:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724203100000|2024-08-21 01:18:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724203110000|2024-08-21 01:18:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724203120000|2024-08-21 01:18:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724203210000|2024-08-21 01:20:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724203220000|2024-08-21 01:20:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724203240000|2024-08-21 01:20:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724203270000|2024-08-21 01:21:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724203280000|2024-08-21 01:21:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724203290000|2024-08-21 01:21:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1724203310000|2024-08-21 01:21:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724203320000|2024-08-21 01:22:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724203330000|2024-08-21 01:22:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724203390000|2024-08-21 01:23:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724203400000|2024-08-21 01:23:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724203410000|2024-08-21 01:23:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724203420000|2024-08-21 01:23:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1724203440000|2024-08-21 01:24:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724203460000|2024-08-21 01:24:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1724203470000|2024-08-21 01:24:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1724203540000|2024-08-21 01:25:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724203550000|2024-08-21 01:25:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724203610000|2024-08-21 01:26:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724203620000|2024-08-21 01:27:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724203630000|2024-08-21 01:27:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724203640000|2024-08-21 01:27:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724203770000|2024-08-21 01:29:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724203780000|2024-08-21 01:29:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724203790000|2024-08-21 01:29:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724203820000|2024-08-21 01:30:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724203910000|2024-08-21 01:31:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724203940000|2024-08-21 01:32:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724204010000|2024-08-21 01:33:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724204020000|2024-08-21 01:33:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724204050000|2024-08-21 01:34:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724204210000|2024-08-21 01:36:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724204290000|2024-08-21 01:38:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724204300000|2024-08-21 01:38:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724204310000|2024-08-21 01:38:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724204320000|2024-08-21 01:38:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724204410000|2024-08-21 01:40:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724204430000|2024-08-21 01:40:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724204480000|2024-08-21 01:41:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724204650000|2024-08-21 01:44:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724204760000|2024-08-21 01:46:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724204780000|2024-08-21 01:46:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724204790000|2024-08-21 01:46:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724204810000|2024-08-21 01:46:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724204830000|2024-08-21 01:47:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724204840000|2024-08-21 01:47:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724204870000|2024-08-21 01:47:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724204880000|2024-08-21 01:48:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724204890000|2024-08-21 01:48:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724204900000|2024-08-21 01:48:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724204910000|2024-08-21 01:48:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724204950000|2024-08-21 01:49:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724205000000|2024-08-21 01:50:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724205010000|2024-08-21 01:50:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724205020000|2024-08-21 01:50:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724205040000|2024-08-21 01:50:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724205140000|2024-08-21 01:52:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724205180000|2024-08-21 01:53:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724205190000|2024-08-21 01:53:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724205240000|2024-08-21 01:54:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724205250000|2024-08-21 01:54:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724205260000|2024-08-21 01:54:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724205270000|2024-08-21 01:54:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724205320000|2024-08-21 01:55:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724205380000|2024-08-21 01:56:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724205390000|2024-08-21 01:56:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724205400000|2024-08-21 01:56:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724205410000|2024-08-21 01:56:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724205440000|2024-08-21 01:57:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724205490000|2024-08-21 01:58:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724205510000|2024-08-21 01:58:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724205520000|2024-08-21 01:58:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724205530000|2024-08-21 01:58:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724205540000|2024-08-21 01:59:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724205550000|2024-08-21 01:59:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724205560000|2024-08-21 01:59:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724205570000|2024-08-21 01:59:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724205580000|2024-08-21 01:59:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724205590000|2024-08-21 01:59:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724205600000|2024-08-21 02:00:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724205610000|2024-08-21 02:00:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724205640000|2024-08-21 02:00:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724205650000|2024-08-21 02:00:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724205660000|2024-08-21 02:01:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724205670000|2024-08-21 02:01:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724205800000|2024-08-21 02:03:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724205840000|2024-08-21 02:04:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724205850000|2024-08-21 02:04:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724205890000|2024-08-21 02:04:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724205910000|2024-08-21 02:05:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724205940000|2024-08-21 02:05:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724205980000|2024-08-21 02:06:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1724206030000|2024-08-21 02:07:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724206040000|2024-08-21 02:07:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|10
1724206050000|2024-08-21 02:07:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1724206100000|2024-08-21 02:08:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724206110000|2024-08-21 02:08:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724206210000|2024-08-21 02:10:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724206480000|2024-08-21 02:14:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724206610000|2024-08-21 02:16:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724206620000|2024-08-21 02:17:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724206660000|2024-08-21 02:17:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724206670000|2024-08-21 02:17:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724206770000|2024-08-21 02:19:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724206790000|2024-08-21 02:19:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724206800000|2024-08-21 02:20:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724206880000|2024-08-21 02:21:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724206890000|2024-08-21 02:21:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724207030000|2024-08-21 02:23:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724207120000|2024-08-21 02:25:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724207140000|2024-08-21 02:25:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724207150000|2024-08-21 02:25:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724207320000|2024-08-21 02:28:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724207410000|2024-08-21 02:30:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724207480000|2024-08-21 02:31:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724207490000|2024-08-21 02:31:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724207500000|2024-08-21 02:31:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724207550000|2024-08-21 02:32:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724207560000|2024-08-21 02:32:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724207570000|2024-08-21 02:32:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724207620000|2024-08-21 02:33:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724207680000|2024-08-21 02:34:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1724207950000|2024-08-21 02:39:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724208030000|2024-08-21 02:40:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724208050000|2024-08-21 02:40:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724208060000|2024-08-21 02:41:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724208180000|2024-08-21 02:43:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724208260000|2024-08-21 02:44:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724208270000|2024-08-21 02:44:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724208300000|2024-08-21 02:45:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724208500000|2024-08-21 02:48:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724208810000|2024-08-21 02:53:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724208820000|2024-08-21 02:53:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724208860000|2024-08-21 02:54:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724208870000|2024-08-21 02:54:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724208880000|2024-08-21 02:54:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724208890000|2024-08-21 02:54:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724208930000|2024-08-21 02:55:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724209120000|2024-08-21 02:58:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724209130000|2024-08-21 02:58:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724209140000|2024-08-21 02:59:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724209200000|2024-08-21 03:00:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724209210000|2024-08-21 03:00:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724209220000|2024-08-21 03:00:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724209230000|2024-08-21 03:00:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724209240000|2024-08-21 03:00:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724209320000|2024-08-21 03:02:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724209370000|2024-08-21 03:02:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724209380000|2024-08-21 03:03:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724209430000|2024-08-21 03:03:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724209450000|2024-08-21 03:04:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724209460000|2024-08-21 03:04:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724209470000|2024-08-21 03:04:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724209510000|2024-08-21 03:05:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724209520000|2024-08-21 03:05:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724209530000|2024-08-21 03:05:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724209540000|2024-08-21 03:05:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724209550000|2024-08-21 03:05:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724209700000|2024-08-21 03:08:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724209710000|2024-08-21 03:08:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724209770000|2024-08-21 03:09:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724209780000|2024-08-21 03:09:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724209890000|2024-08-21 03:11:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724209920000|2024-08-21 03:12:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724209960000|2024-08-21 03:12:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724209980000|2024-08-21 03:13:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724210090000|2024-08-21 03:14:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724210100000|2024-08-21 03:15:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724210110000|2024-08-21 03:15:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724210180000|2024-08-21 03:16:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724210210000|2024-08-21 03:16:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724210220000|2024-08-21 03:17:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724210250000|2024-08-21 03:17:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724210280000|2024-08-21 03:18:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724210290000|2024-08-21 03:18:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724210420000|2024-08-21 03:20:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724210500000|2024-08-21 03:21:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724210510000|2024-08-21 03:21:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724210670000|2024-08-21 03:24:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724210680000|2024-08-21 03:24:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724210690000|2024-08-21 03:24:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724210700000|2024-08-21 03:25:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724210750000|2024-08-21 03:25:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724210790000|2024-08-21 03:26:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724210800000|2024-08-21 03:26:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724210810000|2024-08-21 03:26:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724210820000|2024-08-21 03:27:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724210870000|2024-08-21 03:27:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724210910000|2024-08-21 03:28:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724210920000|2024-08-21 03:28:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724210930000|2024-08-21 03:28:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724210940000|2024-08-21 03:29:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724210950000|2024-08-21 03:29:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724210960000|2024-08-21 03:29:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724210970000|2024-08-21 03:29:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1724210980000|2024-08-21 03:29:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1724211090000|2024-08-21 03:31:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724211270000|2024-08-21 03:34:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724211280000|2024-08-21 03:34:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724211300000|2024-08-21 03:35:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724211330000|2024-08-21 03:35:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724211340000|2024-08-21 03:35:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724211350000|2024-08-21 03:35:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724211360000|2024-08-21 03:36:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724211370000|2024-08-21 03:36:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724211390000|2024-08-21 03:36:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724211400000|2024-08-21 03:36:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724211440000|2024-08-21 03:37:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724211470000|2024-08-21 03:37:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724211520000|2024-08-21 03:38:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724211670000|2024-08-21 03:41:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724211680000|2024-08-21 03:41:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724211690000|2024-08-21 03:41:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724211700000|2024-08-21 03:41:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1724211730000|2024-08-21 03:42:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724211760000|2024-08-21 03:42:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724211770000|2024-08-21 03:42:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724211790000|2024-08-21 03:43:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724211800000|2024-08-21 03:43:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724211810000|2024-08-21 03:43:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724211850000|2024-08-21 03:44:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724212130000|2024-08-21 03:48:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724212140000|2024-08-21 03:49:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724212170000|2024-08-21 03:49:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724212220000|2024-08-21 03:50:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724212230000|2024-08-21 03:50:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724212240000|2024-08-21 03:50:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724212250000|2024-08-21 03:50:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724212260000|2024-08-21 03:51:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724212270000|2024-08-21 03:51:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724212280000|2024-08-21 03:51:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724212290000|2024-08-21 03:51:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724212300000|2024-08-21 03:51:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724212490000|2024-08-21 03:54:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724212520000|2024-08-21 03:55:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724212550000|2024-08-21 03:55:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724212560000|2024-08-21 03:56:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724212570000|2024-08-21 03:56:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724212580000|2024-08-21 03:56:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724212590000|2024-08-21 03:56:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1724212700000|2024-08-21 03:58:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724212740000|2024-08-21 03:59:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724212760000|2024-08-21 03:59:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724212830000|2024-08-21 04:00:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724212840000|2024-08-21 04:00:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724212850000|2024-08-21 04:00:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724212860000|2024-08-21 04:01:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724212920000|2024-08-21 04:02:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724213040000|2024-08-21 04:04:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724213140000|2024-08-21 04:05:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1724213210000|2024-08-21 04:06:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724213220000|2024-08-21 04:07:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724213260000|2024-08-21 04:07:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724213340000|2024-08-21 04:09:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724213350000|2024-08-21 04:09:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724213360000|2024-08-21 04:09:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724213370000|2024-08-21 04:09:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724213380000|2024-08-21 04:09:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724213390000|2024-08-21 04:09:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1724213460000|2024-08-21 04:11:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724213480000|2024-08-21 04:11:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724213490000|2024-08-21 04:11:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724213510000|2024-08-21 04:11:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724213720000|2024-08-21 04:15:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724213950000|2024-08-21 04:19:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724213960000|2024-08-21 04:19:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724213970000|2024-08-21 04:19:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724213980000|2024-08-21 04:19:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724214020000|2024-08-21 04:20:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724214040000|2024-08-21 04:20:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724214050000|2024-08-21 04:20:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724214060000|2024-08-21 04:21:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724214070000|2024-08-21 04:21:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724214080000|2024-08-21 04:21:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724214120000|2024-08-21 04:22:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724214130000|2024-08-21 04:22:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1724214140000|2024-08-21 04:22:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724214150000|2024-08-21 04:22:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724214160000|2024-08-21 04:22:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1724214180000|2024-08-21 04:23:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724214190000|2024-08-21 04:23:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724214210000|2024-08-21 04:23:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724214230000|2024-08-21 04:23:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724214270000|2024-08-21 04:24:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724214300000|2024-08-21 04:25:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724214340000|2024-08-21 04:25:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724214350000|2024-08-21 04:25:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724214360000|2024-08-21 04:26:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724214370000|2024-08-21 04:26:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724214380000|2024-08-21 04:26:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724214410000|2024-08-21 04:26:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|8
1724214420000|2024-08-21 04:27:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724214460000|2024-08-21 04:27:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724214470000|2024-08-21 04:27:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724214490000|2024-08-21 04:28:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724214540000|2024-08-21 04:29:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724214550000|2024-08-21 04:29:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724214570000|2024-08-21 04:29:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724214620000|2024-08-21 04:30:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724214710000|2024-08-21 04:31:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724214900000|2024-08-21 04:35:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724214910000|2024-08-21 04:35:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724214950000|2024-08-21 04:35:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724214960000|2024-08-21 04:36:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724214970000|2024-08-21 04:36:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724215160000|2024-08-21 04:39:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724215230000|2024-08-21 04:40:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724215240000|2024-08-21 04:40:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724215260000|2024-08-21 04:41:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724215300000|2024-08-21 04:41:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724215310000|2024-08-21 04:41:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724215360000|2024-08-21 04:42:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724215370000|2024-08-21 04:42:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724215400000|2024-08-21 04:43:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724215410000|2024-08-21 04:43:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724215480000|2024-08-21 04:44:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724215490000|2024-08-21 04:44:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724215590000|2024-08-21 04:46:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724215620000|2024-08-21 04:47:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724215630000|2024-08-21 04:47:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724215700000|2024-08-21 04:48:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724215710000|2024-08-21 04:48:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724215730000|2024-08-21 04:48:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724215750000|2024-08-21 04:49:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724215790000|2024-08-21 04:49:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724215800000|2024-08-21 04:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724215860000|2024-08-21 04:51:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724215870000|2024-08-21 04:51:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724215880000|2024-08-21 04:51:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724215890000|2024-08-21 04:51:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724215900000|2024-08-21 04:51:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724215910000|2024-08-21 04:51:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724215920000|2024-08-21 04:52:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724215940000|2024-08-21 04:52:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724216020000|2024-08-21 04:53:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724216030000|2024-08-21 04:53:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724216050000|2024-08-21 04:54:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724216070000|2024-08-21 04:54:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724216080000|2024-08-21 04:54:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724216130000|2024-08-21 04:55:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724216150000|2024-08-21 04:55:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724216160000|2024-08-21 04:56:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724216170000|2024-08-21 04:56:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724216180000|2024-08-21 04:56:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724216370000|2024-08-21 04:59:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724216380000|2024-08-21 04:59:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724216400000|2024-08-21 05:00:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724216410000|2024-08-21 05:00:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1724216450000|2024-08-21 05:00:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724216480000|2024-08-21 05:01:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724216500000|2024-08-21 05:01:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724216660000|2024-08-21 05:04:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724216680000|2024-08-21 05:04:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724216690000|2024-08-21 05:04:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724216730000|2024-08-21 05:05:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724216800000|2024-08-21 05:06:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724216860000|2024-08-21 05:07:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724216890000|2024-08-21 05:08:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724216940000|2024-08-21 05:09:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724216950000|2024-08-21 05:09:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724216960000|2024-08-21 05:09:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724217000000|2024-08-21 05:10:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724217090000|2024-08-21 05:11:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724217130000|2024-08-21 05:12:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724217160000|2024-08-21 05:12:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724217190000|2024-08-21 05:13:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724217210000|2024-08-21 05:13:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724217250000|2024-08-21 05:14:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724217260000|2024-08-21 05:14:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724217280000|2024-08-21 05:14:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724217310000|2024-08-21 05:15:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724217320000|2024-08-21 05:15:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1724217330000|2024-08-21 05:15:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724217410000|2024-08-21 05:16:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724217450000|2024-08-21 05:17:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724217470000|2024-08-21 05:17:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724217480000|2024-08-21 05:18:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724217490000|2024-08-21 05:18:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724217540000|2024-08-21 05:19:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724217580000|2024-08-21 05:19:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724217590000|2024-08-21 05:19:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724217600000|2024-08-21 05:20:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724217620000|2024-08-21 05:20:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724217630000|2024-08-21 05:20:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1724217640000|2024-08-21 05:20:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724217800000|2024-08-21 05:23:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724217810000|2024-08-21 05:23:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724217830000|2024-08-21 05:23:50|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724217840000|2024-08-21 05:24:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724217850000|2024-08-21 05:24:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1724217870000|2024-08-21 05:24:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724217900000|2024-08-21 05:25:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724217970000|2024-08-21 05:26:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724217980000|2024-08-21 05:26:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724218000000|2024-08-21 05:26:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724218010000|2024-08-21 05:26:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724218200000|2024-08-21 05:30:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218210000|2024-08-21 05:30:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218220000|2024-08-21 05:30:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218260000|2024-08-21 05:31:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724218270000|2024-08-21 05:31:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724218310000|2024-08-21 05:31:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218320000|2024-08-21 05:32:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724218330000|2024-08-21 05:32:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218340000|2024-08-21 05:32:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218390000|2024-08-21 05:33:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724218400000|2024-08-21 05:33:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724218410000|2024-08-21 05:33:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724218450000|2024-08-21 05:34:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218480000|2024-08-21 05:34:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724218490000|2024-08-21 05:34:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218530000|2024-08-21 05:35:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724218540000|2024-08-21 05:35:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724218550000|2024-08-21 05:35:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724218560000|2024-08-21 05:36:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724218580000|2024-08-21 05:36:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724218620000|2024-08-21 05:37:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|7
1724218630000|2024-08-21 05:37:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724218640000|2024-08-21 05:37:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724218660000|2024-08-21 05:37:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724218670000|2024-08-21 05:37:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724218730000|2024-08-21 05:38:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724218780000|2024-08-21 05:39:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218850000|2024-08-21 05:40:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724218900000|2024-08-21 05:41:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218920000|2024-08-21 05:42:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218940000|2024-08-21 05:42:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724218970000|2024-08-21 05:42:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724218980000|2024-08-21 05:43:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724219020000|2024-08-21 05:43:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724219100000|2024-08-21 05:45:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724219400000|2024-08-21 05:50:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724219410000|2024-08-21 05:50:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724219420000|2024-08-21 05:50:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724220000000|2024-08-21 06:00:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724220040000|2024-08-21 06:00:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724220100000|2024-08-21 06:01:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724220250000|2024-08-21 06:04:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724220340000|2024-08-21 06:05:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724220360000|2024-08-21 06:06:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724220430000|2024-08-21 06:07:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724220490000|2024-08-21 06:08:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724220500000|2024-08-21 06:08:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1724220510000|2024-08-21 06:08:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724220520000|2024-08-21 06:08:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724220530000|2024-08-21 06:08:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724220540000|2024-08-21 06:09:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724220550000|2024-08-21 06:09:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724220560000|2024-08-21 06:09:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724221090000|2024-08-21 06:18:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724221170000|2024-08-21 06:19:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724221280000|2024-08-21 06:21:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724221320000|2024-08-21 06:22:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724221330000|2024-08-21 06:22:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724221350000|2024-08-21 06:22:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724221360000|2024-08-21 06:22:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724221370000|2024-08-21 06:22:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724221400000|2024-08-21 06:23:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724221410000|2024-08-21 06:23:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724221630000|2024-08-21 06:27:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724221640000|2024-08-21 06:27:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724221710000|2024-08-21 06:28:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724221840000|2024-08-21 06:30:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724221850000|2024-08-21 06:30:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1724221860000|2024-08-21 06:31:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|12
1724221870000|2024-08-21 06:31:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724221970000|2024-08-21 06:32:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724221990000|2024-08-21 06:33:10|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724222010000|2024-08-21 06:33:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724222020000|2024-08-21 06:33:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724222050000|2024-08-21 06:34:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724222160000|2024-08-21 06:36:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724222170000|2024-08-21 06:36:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724222200000|2024-08-21 06:36:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724222210000|2024-08-21 06:36:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724222310000|2024-08-21 06:38:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724222330000|2024-08-21 06:38:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724222340000|2024-08-21 06:39:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724222360000|2024-08-21 06:39:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724222400000|2024-08-21 06:40:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724222460000|2024-08-21 06:41:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724222470000|2024-08-21 06:41:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724222580000|2024-08-21 06:43:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724222630000|2024-08-21 06:43:50|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724222650000|2024-08-21 06:44:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724222670000|2024-08-21 06:44:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724222720000|2024-08-21 06:45:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724222730000|2024-08-21 06:45:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724222740000|2024-08-21 06:45:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724222760000|2024-08-21 06:46:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724222770000|2024-08-21 06:46:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724222820000|2024-08-21 06:47:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724223000000|2024-08-21 06:50:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724223010000|2024-08-21 06:50:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1724223020000|2024-08-21 06:50:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724223040000|2024-08-21 06:50:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724223070000|2024-08-21 06:51:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724223300000|2024-08-21 06:55:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724223320000|2024-08-21 06:55:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724223430000|2024-08-21 06:57:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724223440000|2024-08-21 06:57:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724223450000|2024-08-21 06:57:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724223460000|2024-08-21 06:57:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724223480000|2024-08-21 06:58:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724223510000|2024-08-21 06:58:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724223520000|2024-08-21 06:58:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724223530000|2024-08-21 06:58:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724223550000|2024-08-21 06:59:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724224740000|2024-08-21 07:19:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724225010000|2024-08-21 07:23:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724225400000|2024-08-21 07:30:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724225410000|2024-08-21 07:30:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724225420000|2024-08-21 07:30:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724225430000|2024-08-21 07:30:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724225460000|2024-08-21 07:31:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724225470000|2024-08-21 07:31:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724225480000|2024-08-21 07:31:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724225510000|2024-08-21 07:31:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724225520000|2024-08-21 07:32:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724225550000|2024-08-21 07:32:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724225720000|2024-08-21 07:35:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724225730000|2024-08-21 07:35:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724225760000|2024-08-21 07:36:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|9
1724225830000|2024-08-21 07:37:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724225840000|2024-08-21 07:37:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|13
1724225860000|2024-08-21 07:37:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724225890000|2024-08-21 07:38:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724225900000|2024-08-21 07:38:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724225910000|2024-08-21 07:38:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724225920000|2024-08-21 07:38:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724225940000|2024-08-21 07:39:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724226000000|2024-08-21 07:40:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724226010000|2024-08-21 07:40:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724226020000|2024-08-21 07:40:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724226030000|2024-08-21 07:40:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724226250000|2024-08-21 07:44:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724226270000|2024-08-21 07:44:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724226280000|2024-08-21 07:44:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724226310000|2024-08-21 07:45:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724226470000|2024-08-21 07:47:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724226480000|2024-08-21 07:48:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724226500000|2024-08-21 07:48:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724226510000|2024-08-21 07:48:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724226610000|2024-08-21 07:50:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724226650000|2024-08-21 07:50:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724226700000|2024-08-21 07:51:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724226720000|2024-08-21 07:52:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724226780000|2024-08-21 07:53:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724226790000|2024-08-21 07:53:10|9.8|9.75|9.82|9.77|9.82|9.77|9.8|9.75|5
1724226800000|2024-08-21 07:53:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724226860000|2024-08-21 07:54:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1724226870000|2024-08-21 07:54:30|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1724226880000|2024-08-21 07:54:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724226890000|2024-08-21 07:54:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724226990000|2024-08-21 07:56:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724227060000|2024-08-21 07:57:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724227100000|2024-08-21 07:58:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724227110000|2024-08-21 07:58:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724227120000|2024-08-21 07:58:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724227140000|2024-08-21 07:59:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724227150000|2024-08-21 07:59:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724227160000|2024-08-21 07:59:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724227230000|2024-08-21 08:00:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724227240000|2024-08-21 08:00:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724227250000|2024-08-21 08:00:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|8
1724227320000|2024-08-21 08:02:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724227330000|2024-08-21 08:02:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724227340000|2024-08-21 08:02:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724227360000|2024-08-21 08:02:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|8
1724227370000|2024-08-21 08:02:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1724227380000|2024-08-21 08:03:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|9
1724227430000|2024-08-21 08:03:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1724227440000|2024-08-21 08:04:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724227450000|2024-08-21 08:04:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1724227460000|2024-08-21 08:04:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1724227500000|2024-08-21 08:05:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724227510000|2024-08-21 08:05:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724227520000|2024-08-21 08:05:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724227570000|2024-08-21 08:06:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1724227580000|2024-08-21 08:06:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724227650000|2024-08-21 08:07:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724227660000|2024-08-21 08:07:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724227670000|2024-08-21 08:07:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724227680000|2024-08-21 08:08:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724227690000|2024-08-21 08:08:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1724227700000|2024-08-21 08:08:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724227710000|2024-08-21 08:08:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724227720000|2024-08-21 08:08:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724227730000|2024-08-21 08:08:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724227740000|2024-08-21 08:09:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1724227750000|2024-08-21 08:09:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724227760000|2024-08-21 08:09:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724227770000|2024-08-21 08:09:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724227780000|2024-08-21 08:09:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724227790000|2024-08-21 08:09:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724227800000|2024-08-21 08:10:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|10
1724227810000|2024-08-21 08:10:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724227840000|2024-08-21 08:10:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724227850000|2024-08-21 08:10:50|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724227860000|2024-08-21 08:11:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1724227870000|2024-08-21 08:11:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|9
1724227880000|2024-08-21 08:11:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1724227890000|2024-08-21 08:11:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724227900000|2024-08-21 08:11:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724227960000|2024-08-21 08:12:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1724227970000|2024-08-21 08:12:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|8
1724228000000|2024-08-21 08:13:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724228010000|2024-08-21 08:13:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724228030000|2024-08-21 08:13:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724228040000|2024-08-21 08:14:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1724228050000|2024-08-21 08:14:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724228120000|2024-08-21 08:15:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724228150000|2024-08-21 08:15:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724228170000|2024-08-21 08:16:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724228180000|2024-08-21 08:16:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724228230000|2024-08-21 08:17:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724228270000|2024-08-21 08:17:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724228280000|2024-08-21 08:18:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724228290000|2024-08-21 08:18:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1724228310000|2024-08-21 08:18:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724228320000|2024-08-21 08:18:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724228350000|2024-08-21 08:19:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724228370000|2024-08-21 08:19:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1724228410000|2024-08-21 08:20:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724228420000|2024-08-21 08:20:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724228430000|2024-08-21 08:20:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724228460000|2024-08-21 08:21:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1724228550000|2024-08-21 08:22:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1724228560000|2024-08-21 08:22:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724228570000|2024-08-21 08:22:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724228580000|2024-08-21 08:23:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|8
1724228590000|2024-08-21 08:23:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724228600000|2024-08-21 08:23:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1724228620000|2024-08-21 08:23:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724228630000|2024-08-21 08:23:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724228650000|2024-08-21 08:24:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724228660000|2024-08-21 08:24:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724228700000|2024-08-21 08:25:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724228710000|2024-08-21 08:25:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724228720000|2024-08-21 08:25:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1724228870000|2024-08-21 08:27:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724228900000|2024-08-21 08:28:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724228910000|2024-08-21 08:28:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229010000|2024-08-21 08:30:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229050000|2024-08-21 08:30:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229070000|2024-08-21 08:31:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229080000|2024-08-21 08:31:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229130000|2024-08-21 08:32:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229280000|2024-08-21 08:34:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1724229300000|2024-08-21 08:35:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|8
1724229320000|2024-08-21 08:35:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724229330000|2024-08-21 08:35:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724229340000|2024-08-21 08:35:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724229350000|2024-08-21 08:35:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724229360000|2024-08-21 08:36:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724229380000|2024-08-21 08:36:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724229460000|2024-08-21 08:37:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724229480000|2024-08-21 08:38:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724229490000|2024-08-21 08:38:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724229530000|2024-08-21 08:38:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724229540000|2024-08-21 08:39:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229560000|2024-08-21 08:39:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724229570000|2024-08-21 08:39:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724229580000|2024-08-21 08:39:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724229630000|2024-08-21 08:40:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724229640000|2024-08-21 08:40:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229660000|2024-08-21 08:41:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229670000|2024-08-21 08:41:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724229720000|2024-08-21 08:42:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724229730000|2024-08-21 08:42:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229840000|2024-08-21 08:44:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724229900000|2024-08-21 08:45:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229910000|2024-08-21 08:45:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724229920000|2024-08-21 08:45:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724230100000|2024-08-21 08:48:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724230210000|2024-08-21 08:50:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724230220000|2024-08-21 08:50:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724230230000|2024-08-21 08:50:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724230250000|2024-08-21 08:50:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724230300000|2024-08-21 08:51:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724230410000|2024-08-21 08:53:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724230540000|2024-08-21 08:55:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724230550000|2024-08-21 08:55:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724230560000|2024-08-21 08:56:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724230570000|2024-08-21 08:56:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724230580000|2024-08-21 08:56:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724230620000|2024-08-21 08:57:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724230630000|2024-08-21 08:57:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724230640000|2024-08-21 08:57:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724230650000|2024-08-21 08:57:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724230900000|2024-08-21 09:01:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724230930000|2024-08-21 09:02:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724231000000|2024-08-21 09:03:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724231010000|2024-08-21 09:03:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724231200000|2024-08-21 09:06:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724231220000|2024-08-21 09:07:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724231240000|2024-08-21 09:07:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724231250000|2024-08-21 09:07:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724231290000|2024-08-21 09:08:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724231320000|2024-08-21 09:08:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724231330000|2024-08-21 09:08:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724231340000|2024-08-21 09:09:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724231400000|2024-08-21 09:10:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724231410000|2024-08-21 09:10:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724231430000|2024-08-21 09:10:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724231440000|2024-08-21 09:10:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724231460000|2024-08-21 09:11:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724231470000|2024-08-21 09:11:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724231500000|2024-08-21 09:11:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724231510000|2024-08-21 09:11:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724231520000|2024-08-21 09:12:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724231530000|2024-08-21 09:12:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724231540000|2024-08-21 09:12:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724231550000|2024-08-21 09:12:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724231640000|2024-08-21 09:14:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724231680000|2024-08-21 09:14:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724231700000|2024-08-21 09:15:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724231750000|2024-08-21 09:15:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|9
1724231760000|2024-08-21 09:16:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1724231770000|2024-08-21 09:16:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|9
1724231780000|2024-08-21 09:16:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724231830000|2024-08-21 09:17:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724231840000|2024-08-21 09:17:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1724231930000|2024-08-21 09:18:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724231940000|2024-08-21 09:19:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724231950000|2024-08-21 09:19:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724231980000|2024-08-21 09:19:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724231990000|2024-08-21 09:19:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724232000000|2024-08-21 09:20:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724232010000|2024-08-21 09:20:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724232030000|2024-08-21 09:20:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724232040000|2024-08-21 09:20:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724232050000|2024-08-21 09:20:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724232060000|2024-08-21 09:21:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724232070000|2024-08-21 09:21:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724232240000|2024-08-21 09:24:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724232250000|2024-08-21 09:24:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724232260000|2024-08-21 09:24:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724232270000|2024-08-21 09:24:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724232280000|2024-08-21 09:24:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724232290000|2024-08-21 09:24:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724232320000|2024-08-21 09:25:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724232330000|2024-08-21 09:25:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724232350000|2024-08-21 09:25:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724232370000|2024-08-21 09:26:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724232420000|2024-08-21 09:27:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724232430000|2024-08-21 09:27:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724232440000|2024-08-21 09:27:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724232470000|2024-08-21 09:27:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724232510000|2024-08-21 09:28:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1724232620000|2024-08-21 09:30:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724232630000|2024-08-21 09:30:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724232640000|2024-08-21 09:30:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724232650000|2024-08-21 09:30:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724232660000|2024-08-21 09:31:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724232740000|2024-08-21 09:32:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724232750000|2024-08-21 09:32:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724232780000|2024-08-21 09:33:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724232790000|2024-08-21 09:33:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1724232800000|2024-08-21 09:33:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724232810000|2024-08-21 09:33:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724232830000|2024-08-21 09:33:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724232930000|2024-08-21 09:35:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724233110000|2024-08-21 09:38:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724233230000|2024-08-21 09:40:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724233330000|2024-08-21 09:42:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724233340000|2024-08-21 09:42:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724233380000|2024-08-21 09:43:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724233390000|2024-08-21 09:43:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724233470000|2024-08-21 09:44:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724233490000|2024-08-21 09:44:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724233750000|2024-08-21 09:49:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724233810000|2024-08-21 09:50:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724233980000|2024-08-21 09:53:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724234280000|2024-08-21 09:58:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724234320000|2024-08-21 09:58:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724234370000|2024-08-21 09:59:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724234380000|2024-08-21 09:59:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724234440000|2024-08-21 10:00:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724234500000|2024-08-21 10:01:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724234600000|2024-08-21 10:03:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724234740000|2024-08-21 10:05:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724234760000|2024-08-21 10:06:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724235120000|2024-08-21 10:12:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724235150000|2024-08-21 10:12:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724235180000|2024-08-21 10:13:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724235240000|2024-08-21 10:14:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724235250000|2024-08-21 10:14:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724235300000|2024-08-21 10:15:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724235320000|2024-08-21 10:15:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724235350000|2024-08-21 10:15:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724235360000|2024-08-21 10:16:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724235390000|2024-08-21 10:16:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724235400000|2024-08-21 10:16:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724235410000|2024-08-21 10:16:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724235420000|2024-08-21 10:17:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724235500000|2024-08-21 10:18:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724235510000|2024-08-21 10:18:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724235570000|2024-08-21 10:19:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724235680000|2024-08-21 10:21:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724235690000|2024-08-21 10:21:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724235890000|2024-08-21 10:24:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724235900000|2024-08-21 10:25:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724235940000|2024-08-21 10:25:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724235970000|2024-08-21 10:26:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724236120000|2024-08-21 10:28:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724236130000|2024-08-21 10:28:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724236190000|2024-08-21 10:29:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724236200000|2024-08-21 10:30:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724236220000|2024-08-21 10:30:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724236230000|2024-08-21 10:30:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724236580000|2024-08-21 10:36:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724236740000|2024-08-21 10:39:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724236790000|2024-08-21 10:39:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724236800000|2024-08-21 10:40:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724236930000|2024-08-21 10:42:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724236940000|2024-08-21 10:42:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724236950000|2024-08-21 10:42:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724237110000|2024-08-21 10:45:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724237120000|2024-08-21 10:45:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724237390000|2024-08-21 10:49:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724237400000|2024-08-21 10:50:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724237410000|2024-08-21 10:50:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724237430000|2024-08-21 10:50:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724237440000|2024-08-21 10:50:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724237450000|2024-08-21 10:50:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724237460000|2024-08-21 10:51:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724237510000|2024-08-21 10:51:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724237570000|2024-08-21 10:52:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724237580000|2024-08-21 10:53:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724237590000|2024-08-21 10:53:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724237740000|2024-08-21 10:55:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|10
1724237750000|2024-08-21 10:55:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724237770000|2024-08-21 10:56:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|11
1724237780000|2024-08-21 10:56:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724237790000|2024-08-21 10:56:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1724237800000|2024-08-21 10:56:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724237820000|2024-08-21 10:57:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724237850000|2024-08-21 10:57:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724237870000|2024-08-21 10:57:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724237880000|2024-08-21 10:58:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724237930000|2024-08-21 10:58:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724238140000|2024-08-21 11:02:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724238170000|2024-08-21 11:02:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724238180000|2024-08-21 11:03:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724238190000|2024-08-21 11:03:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724238210000|2024-08-21 11:03:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1724238220000|2024-08-21 11:03:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724238230000|2024-08-21 11:03:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724238340000|2024-08-21 11:05:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724238360000|2024-08-21 11:06:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724238460000|2024-08-21 11:07:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724238490000|2024-08-21 11:08:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724238950000|2024-08-21 11:15:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724238960000|2024-08-21 11:16:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724239010000|2024-08-21 11:16:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724239020000|2024-08-21 11:17:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724239170000|2024-08-21 11:19:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724239180000|2024-08-21 11:19:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724239200000|2024-08-21 11:20:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724239210000|2024-08-21 11:20:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724239500000|2024-08-21 11:25:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724239510000|2024-08-21 11:25:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724239520000|2024-08-21 11:25:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724239560000|2024-08-21 11:26:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724239570000|2024-08-21 11:26:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724239590000|2024-08-21 11:26:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724239800000|2024-08-21 11:30:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724239810000|2024-08-21 11:30:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724239870000|2024-08-21 11:31:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724239880000|2024-08-21 11:31:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724239930000|2024-08-21 11:32:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724239950000|2024-08-21 11:32:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724240050000|2024-08-21 11:34:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724240130000|2024-08-21 11:35:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724240430000|2024-08-21 11:40:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724240520000|2024-08-21 11:42:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724240540000|2024-08-21 11:42:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724240560000|2024-08-21 11:42:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724240570000|2024-08-21 11:42:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724240720000|2024-08-21 11:45:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724240730000|2024-08-21 11:45:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|12
1724240740000|2024-08-21 11:45:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724240750000|2024-08-21 11:45:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1724240760000|2024-08-21 11:46:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724240770000|2024-08-21 11:46:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724240780000|2024-08-21 11:46:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724240940000|2024-08-21 11:49:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724240950000|2024-08-21 11:49:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724240960000|2024-08-21 11:49:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724241090000|2024-08-21 11:51:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724241120000|2024-08-21 11:52:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724241160000|2024-08-21 11:52:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724241320000|2024-08-21 11:55:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724241330000|2024-08-21 11:55:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724241340000|2024-08-21 11:55:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724241360000|2024-08-21 11:56:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724241500000|2024-08-21 11:58:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724241520000|2024-08-21 11:58:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724241540000|2024-08-21 11:59:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724241580000|2024-08-21 11:59:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724241600000|2024-08-21 12:00:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1724241610000|2024-08-21 12:00:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724241630000|2024-08-21 12:00:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724241720000|2024-08-21 12:02:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724241730000|2024-08-21 12:02:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724241740000|2024-08-21 12:02:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724241750000|2024-08-21 12:02:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724241770000|2024-08-21 12:02:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724241780000|2024-08-21 12:03:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724241790000|2024-08-21 12:03:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724241800000|2024-08-21 12:03:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724241870000|2024-08-21 12:04:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724242080000|2024-08-21 12:08:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724242090000|2024-08-21 12:08:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724242100000|2024-08-21 12:08:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724242110000|2024-08-21 12:08:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1724242180000|2024-08-21 12:09:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724242230000|2024-08-21 12:10:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724242460000|2024-08-21 12:14:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724242510000|2024-08-21 12:15:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724242520000|2024-08-21 12:15:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1724242570000|2024-08-21 12:16:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1724242580000|2024-08-21 12:16:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724242590000|2024-08-21 12:16:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724242610000|2024-08-21 12:16:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724242620000|2024-08-21 12:17:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724242730000|2024-08-21 12:18:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724242750000|2024-08-21 12:19:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1724242810000|2024-08-21 12:20:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724242840000|2024-08-21 12:20:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1724242860000|2024-08-21 12:21:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724242930000|2024-08-21 12:22:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724242940000|2024-08-21 12:22:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1724243020000|2024-08-21 12:23:40|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|9
1724243030000|2024-08-21 12:23:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724243040000|2024-08-21 12:24:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724243050000|2024-08-21 12:24:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724243070000|2024-08-21 12:24:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724243120000|2024-08-21 12:25:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724243130000|2024-08-21 12:25:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724243140000|2024-08-21 12:25:40|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|7
1724243280000|2024-08-21 12:28:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724243290000|2024-08-21 12:28:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724243350000|2024-08-21 12:29:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724243360000|2024-08-21 12:29:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724243390000|2024-08-21 12:29:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724243400000|2024-08-21 12:30:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724243410000|2024-08-21 12:30:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724243420000|2024-08-21 12:30:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724243450000|2024-08-21 12:30:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724243470000|2024-08-21 12:31:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724243480000|2024-08-21 12:31:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724243490000|2024-08-21 12:31:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1724243500000|2024-08-21 12:31:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724243510000|2024-08-21 12:31:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724243520000|2024-08-21 12:32:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724243550000|2024-08-21 12:32:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724243560000|2024-08-21 12:32:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724243570000|2024-08-21 12:32:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724243580000|2024-08-21 12:33:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724243610000|2024-08-21 12:33:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724243660000|2024-08-21 12:34:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724243670000|2024-08-21 12:34:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724243760000|2024-08-21 12:36:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724243770000|2024-08-21 12:36:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724243780000|2024-08-21 12:36:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724243790000|2024-08-21 12:36:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724243810000|2024-08-21 12:36:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724243820000|2024-08-21 12:37:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724243900000|2024-08-21 12:38:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724243990000|2024-08-21 12:39:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724244000000|2024-08-21 12:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724244070000|2024-08-21 12:41:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724244080000|2024-08-21 12:41:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724244090000|2024-08-21 12:41:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724244110000|2024-08-21 12:41:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724244120000|2024-08-21 12:42:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724244130000|2024-08-21 12:42:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724244140000|2024-08-21 12:42:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724244280000|2024-08-21 12:44:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1724244330000|2024-08-21 12:45:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724244380000|2024-08-21 12:46:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724244470000|2024-08-21 12:47:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724244480000|2024-08-21 12:48:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724244630000|2024-08-21 12:50:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724244640000|2024-08-21 12:50:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724244650000|2024-08-21 12:50:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724244660000|2024-08-21 12:51:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724244670000|2024-08-21 12:51:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724244680000|2024-08-21 12:51:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724244790000|2024-08-21 12:53:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724244800000|2024-08-21 12:53:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724244810000|2024-08-21 12:53:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724244890000|2024-08-21 12:54:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724244930000|2024-08-21 12:55:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724244940000|2024-08-21 12:55:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724245300000|2024-08-21 13:01:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724245320000|2024-08-21 13:02:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724245330000|2024-08-21 13:02:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724245340000|2024-08-21 13:02:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1724245350000|2024-08-21 13:02:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724245420000|2024-08-21 13:03:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724245430000|2024-08-21 13:03:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724245440000|2024-08-21 13:04:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724245450000|2024-08-21 13:04:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724245500000|2024-08-21 13:05:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724245530000|2024-08-21 13:05:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724245540000|2024-08-21 13:05:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724245550000|2024-08-21 13:05:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724245580000|2024-08-21 13:06:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724245610000|2024-08-21 13:06:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724245660000|2024-08-21 13:07:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724245700000|2024-08-21 13:08:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724245710000|2024-08-21 13:08:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724245900000|2024-08-21 13:11:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724245910000|2024-08-21 13:11:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724245950000|2024-08-21 13:12:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724245960000|2024-08-21 13:12:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724246140000|2024-08-21 13:15:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724246220000|2024-08-21 13:17:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724246250000|2024-08-21 13:17:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724246530000|2024-08-21 13:22:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724246620000|2024-08-21 13:23:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724246630000|2024-08-21 13:23:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724246640000|2024-08-21 13:24:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724246650000|2024-08-21 13:24:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724246680000|2024-08-21 13:24:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724246700000|2024-08-21 13:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724246790000|2024-08-21 13:26:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724246800000|2024-08-21 13:26:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724246820000|2024-08-21 13:27:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724246830000|2024-08-21 13:27:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724246860000|2024-08-21 13:27:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724246930000|2024-08-21 13:28:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724246940000|2024-08-21 13:29:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724247000000|2024-08-21 13:30:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724247050000|2024-08-21 13:30:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724247060000|2024-08-21 13:31:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724247080000|2024-08-21 13:31:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724247120000|2024-08-21 13:32:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724247140000|2024-08-21 13:32:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724247150000|2024-08-21 13:32:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1724247160000|2024-08-21 13:32:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1724247170000|2024-08-21 13:32:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1724247180000|2024-08-21 13:33:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724247190000|2024-08-21 13:33:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|13
1724247210000|2024-08-21 13:33:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1724247220000|2024-08-21 13:33:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1724247240000|2024-08-21 13:34:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724247260000|2024-08-21 13:34:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1724247270000|2024-08-21 13:34:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1724247280000|2024-08-21 13:34:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724247290000|2024-08-21 13:34:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1724247370000|2024-08-21 13:36:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724247380000|2024-08-21 13:36:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724247390000|2024-08-21 13:36:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724247400000|2024-08-21 13:36:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1724247420000|2024-08-21 13:37:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1724247430000|2024-08-21 13:37:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724247450000|2024-08-21 13:37:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724247460000|2024-08-21 13:37:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|9
1724247470000|2024-08-21 13:37:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1724247480000|2024-08-21 13:38:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724247550000|2024-08-21 13:39:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724247560000|2024-08-21 13:39:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724247570000|2024-08-21 13:39:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724247610000|2024-08-21 13:40:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724247620000|2024-08-21 13:40:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724247650000|2024-08-21 13:40:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724247670000|2024-08-21 13:41:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|10
1724247680000|2024-08-21 13:41:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724247690000|2024-08-21 13:41:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724247700000|2024-08-21 13:41:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724247710000|2024-08-21 13:41:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724247730000|2024-08-21 13:42:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1724247760000|2024-08-21 13:42:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724247770000|2024-08-21 13:42:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724247780000|2024-08-21 13:43:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724247790000|2024-08-21 13:43:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1724247810000|2024-08-21 13:43:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724247820000|2024-08-21 13:43:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724247850000|2024-08-21 13:44:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1724247860000|2024-08-21 13:44:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724247870000|2024-08-21 13:44:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1724247920000|2024-08-21 13:45:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724247980000|2024-08-21 13:46:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1724247990000|2024-08-21 13:46:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724248010000|2024-08-21 13:46:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1724248030000|2024-08-21 13:47:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724248050000|2024-08-21 13:47:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724248060000|2024-08-21 13:47:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1724248080000|2024-08-21 13:48:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1724248090000|2024-08-21 13:48:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1724248100000|2024-08-21 13:48:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1724248110000|2024-08-21 13:48:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724248160000|2024-08-21 13:49:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724248240000|2024-08-21 13:50:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1724248250000|2024-08-21 13:50:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724248490000|2024-08-21 13:54:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724248510000|2024-08-21 13:55:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724248550000|2024-08-21 13:55:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724248580000|2024-08-21 13:56:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724248600000|2024-08-21 13:56:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1724248610000|2024-08-21 13:56:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724248620000|2024-08-21 13:57:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724248630000|2024-08-21 13:57:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724248640000|2024-08-21 13:57:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724248650000|2024-08-21 13:57:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724248660000|2024-08-21 13:57:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724248680000|2024-08-21 13:58:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724248690000|2024-08-21 13:58:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724248740000|2024-08-21 13:59:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1724248750000|2024-08-21 13:59:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|11
1724248770000|2024-08-21 13:59:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724248790000|2024-08-21 13:59:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724248800000|2024-08-21 14:00:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724248810000|2024-08-21 14:00:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724248840000|2024-08-21 14:00:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724248850000|2024-08-21 14:00:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724248870000|2024-08-21 14:01:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724248910000|2024-08-21 14:01:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724248920000|2024-08-21 14:02:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724248930000|2024-08-21 14:02:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724248940000|2024-08-21 14:02:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724248950000|2024-08-21 14:02:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724248980000|2024-08-21 14:03:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724249000000|2024-08-21 14:03:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724249010000|2024-08-21 14:03:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724249020000|2024-08-21 14:03:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724249030000|2024-08-21 14:03:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724249040000|2024-08-21 14:04:00|9.76|9.71|9.77|9.72|9.77|9.72|9.75|9.7|4
1724249050000|2024-08-21 14:04:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724249060000|2024-08-21 14:04:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724249070000|2024-08-21 14:04:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724249100000|2024-08-21 14:05:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724249140000|2024-08-21 14:05:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724249160000|2024-08-21 14:06:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724249170000|2024-08-21 14:06:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724249180000|2024-08-21 14:06:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724249190000|2024-08-21 14:06:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724249200000|2024-08-21 14:06:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724249210000|2024-08-21 14:06:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724249280000|2024-08-21 14:08:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724249290000|2024-08-21 14:08:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724249300000|2024-08-21 14:08:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724249320000|2024-08-21 14:08:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1724249380000|2024-08-21 14:09:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724249390000|2024-08-21 14:09:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724249430000|2024-08-21 14:10:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|7
1724249440000|2024-08-21 14:10:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724249450000|2024-08-21 14:10:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724249460000|2024-08-21 14:11:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1724249470000|2024-08-21 14:11:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724249480000|2024-08-21 14:11:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724249530000|2024-08-21 14:12:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724249540000|2024-08-21 14:12:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1724249550000|2024-08-21 14:12:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724249560000|2024-08-21 14:12:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724249620000|2024-08-21 14:13:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724249640000|2024-08-21 14:14:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724249670000|2024-08-21 14:14:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724249680000|2024-08-21 14:14:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724249700000|2024-08-21 14:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724249710000|2024-08-21 14:15:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724249720000|2024-08-21 14:15:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724249730000|2024-08-21 14:15:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724249740000|2024-08-21 14:15:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|9
1724249750000|2024-08-21 14:15:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724249760000|2024-08-21 14:16:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724249770000|2024-08-21 14:16:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724249780000|2024-08-21 14:16:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724249800000|2024-08-21 14:16:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724249810000|2024-08-21 14:16:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724249820000|2024-08-21 14:17:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1724249840000|2024-08-21 14:17:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724249880000|2024-08-21 14:18:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724249890000|2024-08-21 14:18:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724249900000|2024-08-21 14:18:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724249910000|2024-08-21 14:18:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1724249930000|2024-08-21 14:18:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724249950000|2024-08-21 14:19:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1724249960000|2024-08-21 14:19:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724249970000|2024-08-21 14:19:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724249990000|2024-08-21 14:19:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724250020000|2024-08-21 14:20:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724250030000|2024-08-21 14:20:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724250050000|2024-08-21 14:20:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724250060000|2024-08-21 14:21:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|8
1724250070000|2024-08-21 14:21:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724250090000|2024-08-21 14:21:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724250100000|2024-08-21 14:21:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724250110000|2024-08-21 14:21:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724250120000|2024-08-21 14:22:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724250140000|2024-08-21 14:22:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724250160000|2024-08-21 14:22:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724250180000|2024-08-21 14:23:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1724250200000|2024-08-21 14:23:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1724250220000|2024-08-21 14:23:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724250260000|2024-08-21 14:24:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724250290000|2024-08-21 14:24:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724250300000|2024-08-21 14:25:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1724250310000|2024-08-21 14:25:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724250350000|2024-08-21 14:25:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724250360000|2024-08-21 14:26:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724250370000|2024-08-21 14:26:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1724250380000|2024-08-21 14:26:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1724250390000|2024-08-21 14:26:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724250440000|2024-08-21 14:27:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724250450000|2024-08-21 14:27:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724250470000|2024-08-21 14:27:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724250500000|2024-08-21 14:28:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724250520000|2024-08-21 14:28:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724250530000|2024-08-21 14:28:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724250580000|2024-08-21 14:29:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724250600000|2024-08-21 14:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724250640000|2024-08-21 14:30:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724250650000|2024-08-21 14:30:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724250660000|2024-08-21 14:31:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724250690000|2024-08-21 14:31:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|8
1724250700000|2024-08-21 14:31:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1724250710000|2024-08-21 14:31:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724250720000|2024-08-21 14:32:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724250740000|2024-08-21 14:32:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724250780000|2024-08-21 14:33:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724250790000|2024-08-21 14:33:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|16
1724250800000|2024-08-21 14:33:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724250810000|2024-08-21 14:33:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724250820000|2024-08-21 14:33:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724250830000|2024-08-21 14:33:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724250840000|2024-08-21 14:34:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724250860000|2024-08-21 14:34:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724250920000|2024-08-21 14:35:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1724250930000|2024-08-21 14:35:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1724250940000|2024-08-21 14:35:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724250950000|2024-08-21 14:35:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724250960000|2024-08-21 14:36:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724250970000|2024-08-21 14:36:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724250980000|2024-08-21 14:36:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|11
1724250990000|2024-08-21 14:36:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724251000000|2024-08-21 14:36:40|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|7
1724251010000|2024-08-21 14:36:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724251030000|2024-08-21 14:37:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724251040000|2024-08-21 14:37:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724251050000|2024-08-21 14:37:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724251060000|2024-08-21 14:37:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724251080000|2024-08-21 14:38:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724251090000|2024-08-21 14:38:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|18
1724251100000|2024-08-21 14:38:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724251120000|2024-08-21 14:38:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|10
1724251170000|2024-08-21 14:39:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724251180000|2024-08-21 14:39:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|7
1724251210000|2024-08-21 14:40:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724251220000|2024-08-21 14:40:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|8
1724251730000|2024-08-21 14:48:50|9.76|9.71|9.74|9.69|9.76|9.71|9.74|9.69|2
1724251760000|2024-08-21 14:49:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724251780000|2024-08-21 14:49:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724251810000|2024-08-21 14:50:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724251850000|2024-08-21 14:50:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724251880000|2024-08-21 14:51:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724251890000|2024-08-21 14:51:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724251930000|2024-08-21 14:52:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724251940000|2024-08-21 14:52:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724252010000|2024-08-21 14:53:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724252020000|2024-08-21 14:53:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724252050000|2024-08-21 14:54:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724252070000|2024-08-21 14:54:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724252080000|2024-08-21 14:54:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724252130000|2024-08-21 14:55:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724252140000|2024-08-21 14:55:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1724252150000|2024-08-21 14:55:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724252160000|2024-08-21 14:56:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724252190000|2024-08-21 14:56:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1724252200000|2024-08-21 14:56:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724252210000|2024-08-21 14:56:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724252300000|2024-08-21 14:58:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724252310000|2024-08-21 14:58:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724252320000|2024-08-21 14:58:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1724252410000|2024-08-21 15:00:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724252740000|2024-08-21 15:05:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1724252750000|2024-08-21 15:05:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724252770000|2024-08-21 15:06:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724252810000|2024-08-21 15:06:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724252820000|2024-08-21 15:07:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724252870000|2024-08-21 15:07:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724252900000|2024-08-21 15:08:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724252950000|2024-08-21 15:09:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724252960000|2024-08-21 15:09:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1724252980000|2024-08-21 15:09:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724253010000|2024-08-21 15:10:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724253030000|2024-08-21 15:10:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724253040000|2024-08-21 15:10:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724253060000|2024-08-21 15:11:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724253070000|2024-08-21 15:11:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724253100000|2024-08-21 15:11:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724253120000|2024-08-21 15:12:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724253130000|2024-08-21 15:12:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724253140000|2024-08-21 15:12:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724253190000|2024-08-21 15:13:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724253200000|2024-08-21 15:13:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724253220000|2024-08-21 15:13:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724253230000|2024-08-21 15:13:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724253250000|2024-08-21 15:14:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724253260000|2024-08-21 15:14:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724253320000|2024-08-21 15:15:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724253330000|2024-08-21 15:15:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724253340000|2024-08-21 15:15:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724253370000|2024-08-21 15:16:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724253400000|2024-08-21 15:16:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724253450000|2024-08-21 15:17:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724253460000|2024-08-21 15:17:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724253470000|2024-08-21 15:17:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724253500000|2024-08-21 15:18:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724253520000|2024-08-21 15:18:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1724253530000|2024-08-21 15:18:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724253540000|2024-08-21 15:19:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724253580000|2024-08-21 15:19:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724253590000|2024-08-21 15:19:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724253600000|2024-08-21 15:20:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724253610000|2024-08-21 15:20:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724253620000|2024-08-21 15:20:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|8
1724253630000|2024-08-21 15:20:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724253640000|2024-08-21 15:20:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|8
1724253680000|2024-08-21 15:21:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724253700000|2024-08-21 15:21:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724254270000|2024-08-21 15:31:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724254280000|2024-08-21 15:31:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724254310000|2024-08-21 15:31:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724254320000|2024-08-21 15:32:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724254330000|2024-08-21 15:32:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724254740000|2024-08-21 15:39:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724254760000|2024-08-21 15:39:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724254890000|2024-08-21 15:41:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724254940000|2024-08-21 15:42:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724254950000|2024-08-21 15:42:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724254960000|2024-08-21 15:42:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724255280000|2024-08-21 15:48:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724255350000|2024-08-21 15:49:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1724255360000|2024-08-21 15:49:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724255370000|2024-08-21 15:49:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724255400000|2024-08-21 15:50:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724255410000|2024-08-21 15:50:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724255420000|2024-08-21 15:50:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724255440000|2024-08-21 15:50:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724255450000|2024-08-21 15:50:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724255460000|2024-08-21 15:51:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724255610000|2024-08-21 15:53:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724255660000|2024-08-21 15:54:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724255670000|2024-08-21 15:54:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724255790000|2024-08-21 15:56:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724255810000|2024-08-21 15:56:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724255920000|2024-08-21 15:58:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724255930000|2024-08-21 15:58:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724256010000|2024-08-21 16:00:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724256080000|2024-08-21 16:01:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724256090000|2024-08-21 16:01:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724256130000|2024-08-21 16:02:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724256140000|2024-08-21 16:02:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724256150000|2024-08-21 16:02:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1724256160000|2024-08-21 16:02:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724256210000|2024-08-21 16:03:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724256260000|2024-08-21 16:04:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724256270000|2024-08-21 16:04:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724256280000|2024-08-21 16:04:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724256290000|2024-08-21 16:04:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724256300000|2024-08-21 16:05:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724256420000|2024-08-21 16:07:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724256550000|2024-08-21 16:09:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1724256560000|2024-08-21 16:09:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724256570000|2024-08-21 16:09:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724256580000|2024-08-21 16:09:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724256590000|2024-08-21 16:09:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724256600000|2024-08-21 16:10:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724256610000|2024-08-21 16:10:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724256630000|2024-08-21 16:10:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724256660000|2024-08-21 16:11:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724256670000|2024-08-21 16:11:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724256680000|2024-08-21 16:11:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724256720000|2024-08-21 16:12:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1724256730000|2024-08-21 16:12:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|8
1724256770000|2024-08-21 16:12:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724256780000|2024-08-21 16:13:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1724256790000|2024-08-21 16:13:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|10
1724256860000|2024-08-21 16:14:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724256890000|2024-08-21 16:14:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724256900000|2024-08-21 16:15:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724257000000|2024-08-21 16:16:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724257010000|2024-08-21 16:16:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724257020000|2024-08-21 16:17:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724257100000|2024-08-21 16:18:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1724257120000|2024-08-21 16:18:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724257130000|2024-08-21 16:18:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724257150000|2024-08-21 16:19:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724257270000|2024-08-21 16:21:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724257280000|2024-08-21 16:21:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1724257290000|2024-08-21 16:21:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724257320000|2024-08-21 16:22:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724257340000|2024-08-21 16:22:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1724257370000|2024-08-21 16:22:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724257430000|2024-08-21 16:23:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724257500000|2024-08-21 16:25:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724257510000|2024-08-21 16:25:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724257580000|2024-08-21 16:26:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724257640000|2024-08-21 16:27:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724257650000|2024-08-21 16:27:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724257660000|2024-08-21 16:27:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724257670000|2024-08-21 16:27:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724257680000|2024-08-21 16:28:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724257690000|2024-08-21 16:28:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724257740000|2024-08-21 16:29:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1724257750000|2024-08-21 16:29:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|14
1724257770000|2024-08-21 16:29:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724257870000|2024-08-21 16:31:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724257890000|2024-08-21 16:31:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724257900000|2024-08-21 16:31:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724258060000|2024-08-21 16:34:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724258190000|2024-08-21 16:36:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724258400000|2024-08-21 16:40:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724258410000|2024-08-21 16:40:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724258420000|2024-08-21 16:40:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724258430000|2024-08-21 16:40:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724258450000|2024-08-21 16:40:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724258530000|2024-08-21 16:42:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724258670000|2024-08-21 16:44:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724258680000|2024-08-21 16:44:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724258710000|2024-08-21 16:45:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724258720000|2024-08-21 16:45:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724258740000|2024-08-21 16:45:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|8
1724258750000|2024-08-21 16:45:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724258880000|2024-08-21 16:48:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724258920000|2024-08-21 16:48:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724259070000|2024-08-21 16:51:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724259090000|2024-08-21 16:51:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724259130000|2024-08-21 16:52:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724259140000|2024-08-21 16:52:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724259190000|2024-08-21 16:53:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724259200000|2024-08-21 16:53:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724259210000|2024-08-21 16:53:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724259280000|2024-08-21 16:54:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724259300000|2024-08-21 16:55:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724259310000|2024-08-21 16:55:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724259400000|2024-08-21 16:56:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724259490000|2024-08-21 16:58:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724259590000|2024-08-21 16:59:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724259630000|2024-08-21 17:00:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724259670000|2024-08-21 17:01:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724259680000|2024-08-21 17:01:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724259690000|2024-08-21 17:01:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724259710000|2024-08-21 17:01:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|9
1724259720000|2024-08-21 17:02:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724259740000|2024-08-21 17:02:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724259780000|2024-08-21 17:03:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724259870000|2024-08-21 17:04:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724259880000|2024-08-21 17:04:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|9
1724259980000|2024-08-21 17:06:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724259990000|2024-08-21 17:06:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724260000000|2024-08-21 17:06:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|14
1724260010000|2024-08-21 17:06:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|25
1724260020000|2024-08-21 17:07:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|8
1724260040000|2024-08-21 17:07:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|8
1724260050000|2024-08-21 17:07:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724260060000|2024-08-21 17:07:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724260080000|2024-08-21 17:08:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724260090000|2024-08-21 17:08:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724260110000|2024-08-21 17:08:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724260120000|2024-08-21 17:08:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724260140000|2024-08-21 17:09:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724260150000|2024-08-21 17:09:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1724260160000|2024-08-21 17:09:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724260210000|2024-08-21 17:10:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|10
1724260230000|2024-08-21 17:10:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1724260240000|2024-08-21 17:10:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1724260250000|2024-08-21 17:10:50|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|13
1724260260000|2024-08-21 17:11:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724260270000|2024-08-21 17:11:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724260280000|2024-08-21 17:11:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724260290000|2024-08-21 17:11:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724260300000|2024-08-21 17:11:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724260310000|2024-08-21 17:11:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724260320000|2024-08-21 17:12:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724260330000|2024-08-21 17:12:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|10
1724260340000|2024-08-21 17:12:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1724260350000|2024-08-21 17:12:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|8
1724260360000|2024-08-21 17:12:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724260440000|2024-08-21 17:14:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724260680000|2024-08-21 17:18:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724260690000|2024-08-21 17:18:10|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724260700000|2024-08-21 17:18:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724260710000|2024-08-21 17:18:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|6
1724260720000|2024-08-21 17:18:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724260740000|2024-08-21 17:19:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724260750000|2024-08-21 17:19:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|10
1724260760000|2024-08-21 17:19:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|11
1724260770000|2024-08-21 17:19:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1724260780000|2024-08-21 17:19:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724260870000|2024-08-21 17:21:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724260900000|2024-08-21 17:21:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724260970000|2024-08-21 17:22:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724260980000|2024-08-21 17:23:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1724261010000|2024-08-21 17:23:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724261040000|2024-08-21 17:24:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1724261100000|2024-08-21 17:25:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724261110000|2024-08-21 17:25:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724261320000|2024-08-21 17:28:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1724261330000|2024-08-21 17:28:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724261440000|2024-08-21 17:30:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|18
1724261450000|2024-08-21 17:30:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|8
1724261460000|2024-08-21 17:31:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724261520000|2024-08-21 17:32:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724261530000|2024-08-21 17:32:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724261540000|2024-08-21 17:32:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724261560000|2024-08-21 17:32:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1724261570000|2024-08-21 17:32:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724261580000|2024-08-21 17:33:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1724261640000|2024-08-21 17:34:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724261650000|2024-08-21 17:34:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724261660000|2024-08-21 17:34:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724261670000|2024-08-21 17:34:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724261680000|2024-08-21 17:34:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724261690000|2024-08-21 17:34:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724261790000|2024-08-21 17:36:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|10
1724261800000|2024-08-21 17:36:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724261840000|2024-08-21 17:37:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724261850000|2024-08-21 17:37:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724261900000|2024-08-21 17:38:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724261910000|2024-08-21 17:38:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724262050000|2024-08-21 17:40:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724262060000|2024-08-21 17:41:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|12
1724262070000|2024-08-21 17:41:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724262110000|2024-08-21 17:41:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724262130000|2024-08-21 17:42:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724262300000|2024-08-21 17:45:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724262320000|2024-08-21 17:45:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1724262330000|2024-08-21 17:45:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724262350000|2024-08-21 17:45:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724262360000|2024-08-21 17:46:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724262550000|2024-08-21 17:49:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724262750000|2024-08-21 17:52:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724262760000|2024-08-21 17:52:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1724262770000|2024-08-21 17:52:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724263010000|2024-08-21 17:56:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724263030000|2024-08-21 17:57:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724263060000|2024-08-21 17:57:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724263070000|2024-08-21 17:57:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724263240000|2024-08-21 18:00:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724263260000|2024-08-21 18:01:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724263270000|2024-08-21 18:01:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724263280000|2024-08-21 18:01:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724263290000|2024-08-21 18:01:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|7
1724263300000|2024-08-21 18:01:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724263360000|2024-08-21 18:02:40|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724263370000|2024-08-21 18:02:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724263410000|2024-08-21 18:03:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724263420000|2024-08-21 18:03:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724263430000|2024-08-21 18:03:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724263440000|2024-08-21 18:04:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724263450000|2024-08-21 18:04:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724263520000|2024-08-21 18:05:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724263600000|2024-08-21 18:06:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724263610000|2024-08-21 18:06:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724263640000|2024-08-21 18:07:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724263820000|2024-08-21 18:10:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724263830000|2024-08-21 18:10:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724263840000|2024-08-21 18:10:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724263930000|2024-08-21 18:12:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724263950000|2024-08-21 18:12:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724263960000|2024-08-21 18:12:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724263970000|2024-08-21 18:12:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724264100000|2024-08-21 18:15:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724264120000|2024-08-21 18:15:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1724264140000|2024-08-21 18:15:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724264150000|2024-08-21 18:15:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1724264160000|2024-08-21 18:16:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724264260000|2024-08-21 18:17:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1724264280000|2024-08-21 18:18:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1724264290000|2024-08-21 18:18:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|14
1724264300000|2024-08-21 18:18:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|15
1724264310000|2024-08-21 18:18:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724264320000|2024-08-21 18:18:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1724264330000|2024-08-21 18:18:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1724264460000|2024-08-21 18:21:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724264470000|2024-08-21 18:21:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724264480000|2024-08-21 18:21:20|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1724264530000|2024-08-21 18:22:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1724264550000|2024-08-21 18:22:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724264560000|2024-08-21 18:22:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724264580000|2024-08-21 18:23:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1724264590000|2024-08-21 18:23:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724264980000|2024-08-21 18:29:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724264990000|2024-08-21 18:29:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724265000000|2024-08-21 18:30:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|8
1724265010000|2024-08-21 18:30:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1724265020000|2024-08-21 18:30:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724265030000|2024-08-21 18:30:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724265120000|2024-08-21 18:32:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1724265130000|2024-08-21 18:32:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1724265150000|2024-08-21 18:32:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724265170000|2024-08-21 18:32:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1724265280000|2024-08-21 18:34:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724265290000|2024-08-21 18:34:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1724265300000|2024-08-21 18:35:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1724265310000|2024-08-21 18:35:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|13
1724265330000|2024-08-21 18:35:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1724265340000|2024-08-21 18:35:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|8
1724265360000|2024-08-21 18:36:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|16
1724265370000|2024-08-21 18:36:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|15
1724265380000|2024-08-21 18:36:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724265390000|2024-08-21 18:36:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724265420000|2024-08-21 18:37:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724265490000|2024-08-21 18:38:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724265510000|2024-08-21 18:38:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|11
1724265520000|2024-08-21 18:38:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|7
1724265590000|2024-08-21 18:39:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724265600000|2024-08-21 18:40:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1724265740000|2024-08-21 18:42:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724265780000|2024-08-21 18:43:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724265840000|2024-08-21 18:44:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724265850000|2024-08-21 18:44:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|19
1724266050000|2024-08-21 18:47:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724266070000|2024-08-21 18:47:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1724266090000|2024-08-21 18:48:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1724266120000|2024-08-21 18:48:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1724266140000|2024-08-21 18:49:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724266170000|2024-08-21 18:49:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1724266190000|2024-08-21 18:49:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724266220000|2024-08-21 18:50:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1724266390000|2024-08-21 18:53:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724266410000|2024-08-21 18:53:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724266420000|2024-08-21 18:53:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724266430000|2024-08-21 18:53:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1724266440000|2024-08-21 18:54:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1724266490000|2024-08-21 18:54:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724266500000|2024-08-21 18:55:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|8
1724266510000|2024-08-21 18:55:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1724266530000|2024-08-21 18:55:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724266560000|2024-08-21 18:56:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724266590000|2024-08-21 18:56:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724266600000|2024-08-21 18:56:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724266670000|2024-08-21 18:57:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724266680000|2024-08-21 18:58:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1724266690000|2024-08-21 18:58:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724266770000|2024-08-21 18:59:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724266780000|2024-08-21 18:59:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724266800000|2024-08-21 19:00:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1724266810000|2024-08-21 19:00:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1724266820000|2024-08-21 19:00:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724266830000|2024-08-21 19:00:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724266840000|2024-08-21 19:00:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724267340000|2024-08-21 19:09:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724267370000|2024-08-21 19:09:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724267400000|2024-08-21 19:10:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724267490000|2024-08-21 19:11:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724267520000|2024-08-21 19:12:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1724267530000|2024-08-21 19:12:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724267550000|2024-08-21 19:12:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724267560000|2024-08-21 19:12:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1724267570000|2024-08-21 19:12:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724267600000|2024-08-21 19:13:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724267630000|2024-08-21 19:13:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724267640000|2024-08-21 19:14:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724267650000|2024-08-21 19:14:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1724267660000|2024-08-21 19:14:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|13
1724267700000|2024-08-21 19:15:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724267720000|2024-08-21 19:15:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724267730000|2024-08-21 19:15:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724267740000|2024-08-21 19:15:40|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|8
1724267750000|2024-08-21 19:15:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724267780000|2024-08-21 19:16:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724267790000|2024-08-21 19:16:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1724267800000|2024-08-21 19:16:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1724267810000|2024-08-21 19:16:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724267830000|2024-08-21 19:17:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724267840000|2024-08-21 19:17:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724267850000|2024-08-21 19:17:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724267860000|2024-08-21 19:17:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724267890000|2024-08-21 19:18:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724267900000|2024-08-21 19:18:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724267910000|2024-08-21 19:18:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724267920000|2024-08-21 19:18:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1724267930000|2024-08-21 19:18:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1724267940000|2024-08-21 19:19:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1724267950000|2024-08-21 19:19:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724267960000|2024-08-21 19:19:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724267970000|2024-08-21 19:19:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724268020000|2024-08-21 19:20:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724268030000|2024-08-21 19:20:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724268040000|2024-08-21 19:20:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724268050000|2024-08-21 19:20:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1724268060000|2024-08-21 19:21:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1724268070000|2024-08-21 19:21:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724268080000|2024-08-21 19:21:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1724268090000|2024-08-21 19:21:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|9
1724268100000|2024-08-21 19:21:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724268110000|2024-08-21 19:21:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724268130000|2024-08-21 19:22:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724268140000|2024-08-21 19:22:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724268150000|2024-08-21 19:22:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724268370000|2024-08-21 19:26:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724268440000|2024-08-21 19:27:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724268470000|2024-08-21 19:27:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724268480000|2024-08-21 19:28:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724268490000|2024-08-21 19:28:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724268500000|2024-08-21 19:28:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1724268510000|2024-08-21 19:28:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724268530000|2024-08-21 19:28:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724268540000|2024-08-21 19:29:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1724268620000|2024-08-21 19:30:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724268630000|2024-08-21 19:30:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724268660000|2024-08-21 19:31:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724268670000|2024-08-21 19:31:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724268690000|2024-08-21 19:31:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724268700000|2024-08-21 19:31:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724268720000|2024-08-21 19:32:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724268770000|2024-08-21 19:32:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1724268780000|2024-08-21 19:33:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724268830000|2024-08-21 19:33:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724268840000|2024-08-21 19:34:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724268870000|2024-08-21 19:34:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724268880000|2024-08-21 19:34:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724268890000|2024-08-21 19:34:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1724268920000|2024-08-21 19:35:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724268940000|2024-08-21 19:35:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724268950000|2024-08-21 19:35:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724269010000|2024-08-21 19:36:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1724269020000|2024-08-21 19:37:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724269030000|2024-08-21 19:37:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|9
1724269040000|2024-08-21 19:37:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1724269050000|2024-08-21 19:37:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724269120000|2024-08-21 19:38:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724269140000|2024-08-21 19:39:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724269180000|2024-08-21 19:39:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1724269210000|2024-08-21 19:40:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724269240000|2024-08-21 19:40:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|11
1724269250000|2024-08-21 19:40:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724269260000|2024-08-21 19:41:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724269280000|2024-08-21 19:41:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724269290000|2024-08-21 19:41:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724269380000|2024-08-21 19:43:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724269430000|2024-08-21 19:43:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724269440000|2024-08-21 19:44:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724269450000|2024-08-21 19:44:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724269770000|2024-08-21 19:49:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724269810000|2024-08-21 19:50:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|12
1724269820000|2024-08-21 19:50:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|10
1724269830000|2024-08-21 19:50:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724269840000|2024-08-21 19:50:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|16
1724269850000|2024-08-21 19:50:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724269860000|2024-08-21 19:51:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724269980000|2024-08-21 19:53:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724269990000|2024-08-21 19:53:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1724270000000|2024-08-21 19:53:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724270010000|2024-08-21 19:53:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724270060000|2024-08-21 19:54:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724270070000|2024-08-21 19:54:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|12
1724270130000|2024-08-21 19:55:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724270170000|2024-08-21 19:56:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1724270180000|2024-08-21 19:56:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1724270190000|2024-08-21 19:56:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1724270200000|2024-08-21 19:56:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724270210000|2024-08-21 19:56:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724270220000|2024-08-21 19:57:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724270230000|2024-08-21 19:57:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1724270250000|2024-08-21 19:57:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724270260000|2024-08-21 19:57:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724270270000|2024-08-21 19:57:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1724270310000|2024-08-21 19:58:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724270340000|2024-08-21 19:59:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724270400000|2024-08-21 20:00:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724270410000|2024-08-21 20:00:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1724270430000|2024-08-21 20:00:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1724270440000|2024-08-21 20:00:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724270450000|2024-08-21 20:00:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1724270460000|2024-08-21 20:01:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|12
1724270470000|2024-08-21 20:01:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724270600000|2024-08-21 20:03:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724270610000|2024-08-21 20:03:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724270680000|2024-08-21 20:04:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724270750000|2024-08-21 20:05:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724270760000|2024-08-21 20:06:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724270770000|2024-08-21 20:06:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724270790000|2024-08-21 20:06:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724270800000|2024-08-21 20:06:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724270820000|2024-08-21 20:07:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724270850000|2024-08-21 20:07:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724270860000|2024-08-21 20:07:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724270870000|2024-08-21 20:07:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724271060000|2024-08-21 20:11:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724271160000|2024-08-21 20:12:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724271170000|2024-08-21 20:12:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1724271180000|2024-08-21 20:13:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|13
1724271200000|2024-08-21 20:13:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724271210000|2024-08-21 20:13:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724271380000|2024-08-21 20:16:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|9
1724271390000|2024-08-21 20:16:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724271410000|2024-08-21 20:16:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724271460000|2024-08-21 20:17:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1724271470000|2024-08-21 20:17:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1724271480000|2024-08-21 20:18:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724271490000|2024-08-21 20:18:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724271540000|2024-08-21 20:19:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724271570000|2024-08-21 20:19:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724271670000|2024-08-21 20:21:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724271680000|2024-08-21 20:21:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724271690000|2024-08-21 20:21:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724271710000|2024-08-21 20:21:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724271720000|2024-08-21 20:22:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724271940000|2024-08-21 20:25:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724271950000|2024-08-21 20:25:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724271960000|2024-08-21 20:26:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724271990000|2024-08-21 20:26:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724272000000|2024-08-21 20:26:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724272020000|2024-08-21 20:27:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724272030000|2024-08-21 20:27:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724272040000|2024-08-21 20:27:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724272080000|2024-08-21 20:28:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724272090000|2024-08-21 20:28:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1724272100000|2024-08-21 20:28:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724272140000|2024-08-21 20:29:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724272170000|2024-08-21 20:29:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724272190000|2024-08-21 20:29:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724272210000|2024-08-21 20:30:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|11
1724272220000|2024-08-21 20:30:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|11
1724272230000|2024-08-21 20:30:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724272240000|2024-08-21 20:30:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724272250000|2024-08-21 20:30:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1724272260000|2024-08-21 20:31:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724272400000|2024-08-21 20:33:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724272500000|2024-08-21 20:35:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724272510000|2024-08-21 20:35:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724272530000|2024-08-21 20:35:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1724272670000|2024-08-21 20:37:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724272700000|2024-08-21 20:38:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1724272710000|2024-08-21 20:38:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724272720000|2024-08-21 20:38:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724272780000|2024-08-21 20:39:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724272790000|2024-08-21 20:39:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724272800000|2024-08-21 20:40:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724272840000|2024-08-21 20:40:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724272850000|2024-08-21 20:40:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|9
1724272860000|2024-08-21 20:41:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724272940000|2024-08-21 20:42:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1724272960000|2024-08-21 20:42:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724272990000|2024-08-21 20:43:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724273000000|2024-08-21 20:43:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724273010000|2024-08-21 20:43:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724273020000|2024-08-21 20:43:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724273030000|2024-08-21 20:43:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724273040000|2024-08-21 20:44:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724273110000|2024-08-21 20:45:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1724273120000|2024-08-21 20:45:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724273200000|2024-08-21 20:46:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724273240000|2024-08-21 20:47:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724273250000|2024-08-21 20:47:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724273260000|2024-08-21 20:47:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724273270000|2024-08-21 20:47:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1724273280000|2024-08-21 20:48:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|19
1724273290000|2024-08-21 20:48:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724273380000|2024-08-21 20:49:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724273390000|2024-08-21 20:49:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724273410000|2024-08-21 20:50:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724273420000|2024-08-21 20:50:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724273460000|2024-08-21 20:51:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724273470000|2024-08-21 20:51:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724273480000|2024-08-21 20:51:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|9
1724273490000|2024-08-21 20:51:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|17
1724273500000|2024-08-21 20:51:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1724273600000|2024-08-21 20:53:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|10
1724273610000|2024-08-21 20:53:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724273640000|2024-08-21 20:54:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|15
1724273650000|2024-08-21 20:54:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724273700000|2024-08-21 20:55:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724273710000|2024-08-21 20:55:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724273730000|2024-08-21 20:55:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724273860000|2024-08-21 20:57:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724273880000|2024-08-21 20:58:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724273890000|2024-08-21 20:58:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724273900000|2024-08-21 20:58:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724273950000|2024-08-21 20:59:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724273960000|2024-08-21 20:59:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|13
1724273970000|2024-08-21 20:59:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|12
1724273980000|2024-08-21 20:59:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1724273990000|2024-08-21 20:59:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724274000000|2024-08-21 21:00:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724274010000|2024-08-21 21:00:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1724274250000|2024-08-21 21:04:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724274320000|2024-08-21 21:05:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724274330000|2024-08-21 21:05:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724274340000|2024-08-21 21:05:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724274350000|2024-08-21 21:05:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724274360000|2024-08-21 21:06:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724274370000|2024-08-21 21:06:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724274420000|2024-08-21 21:07:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724274430000|2024-08-21 21:07:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|17
1724274440000|2024-08-21 21:07:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|12
1724274450000|2024-08-21 21:07:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|15
1724274460000|2024-08-21 21:07:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1724274470000|2024-08-21 21:07:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724274480000|2024-08-21 21:08:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724274530000|2024-08-21 21:08:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724274600000|2024-08-21 21:10:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724274610000|2024-08-21 21:10:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724274620000|2024-08-21 21:10:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724274630000|2024-08-21 21:10:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724274640000|2024-08-21 21:10:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724274650000|2024-08-21 21:10:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724274660000|2024-08-21 21:11:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724274670000|2024-08-21 21:11:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724274680000|2024-08-21 21:11:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724274690000|2024-08-21 21:11:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724274940000|2024-08-21 21:15:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724274950000|2024-08-21 21:15:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724274960000|2024-08-21 21:16:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724274970000|2024-08-21 21:16:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724274980000|2024-08-21 21:16:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724274990000|2024-08-21 21:16:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724275000000|2024-08-21 21:16:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1724275010000|2024-08-21 21:16:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724275020000|2024-08-21 21:17:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724275030000|2024-08-21 21:17:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1724275050000|2024-08-21 21:17:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1724275060000|2024-08-21 21:17:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724275120000|2024-08-21 21:18:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724275180000|2024-08-21 21:19:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724275190000|2024-08-21 21:19:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724275220000|2024-08-21 21:20:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724275230000|2024-08-21 21:20:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724275250000|2024-08-21 21:20:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724275340000|2024-08-21 21:22:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|9
1724275350000|2024-08-21 21:22:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724275460000|2024-08-21 21:24:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724275470000|2024-08-21 21:24:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724275650000|2024-08-21 21:27:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724275670000|2024-08-21 21:27:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724275680000|2024-08-21 21:28:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724275860000|2024-08-21 21:31:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724275880000|2024-08-21 21:31:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1724276220000|2024-08-21 21:37:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724276400000|2024-08-21 21:40:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724276570000|2024-08-21 21:42:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724276690000|2024-08-21 21:44:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724276700000|2024-08-21 21:45:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724276720000|2024-08-21 21:45:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724276760000|2024-08-21 21:46:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724277060000|2024-08-21 21:51:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724277070000|2024-08-21 21:51:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724277520000|2024-08-21 21:58:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724277630000|2024-08-21 22:00:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724277640000|2024-08-21 22:00:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724277920000|2024-08-21 22:05:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1724277930000|2024-08-21 22:05:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724278040000|2024-08-21 22:07:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724278070000|2024-08-21 22:07:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724278260000|2024-08-21 22:11:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724278670000|2024-08-21 22:17:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724278810000|2024-08-21 22:20:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724278830000|2024-08-21 22:20:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1724278840000|2024-08-21 22:20:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724278940000|2024-08-21 22:22:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1724278950000|2024-08-21 22:22:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724278960000|2024-08-21 22:22:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1724278980000|2024-08-21 22:23:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724278990000|2024-08-21 22:23:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1724279000000|2024-08-21 22:23:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1724279010000|2024-08-21 22:23:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1724279050000|2024-08-21 22:24:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1724279060000|2024-08-21 22:24:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724279150000|2024-08-21 22:25:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1724279160000|2024-08-21 22:26:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1724279220000|2024-08-21 22:27:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724279230000|2024-08-21 22:27:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724279420000|2024-08-21 22:30:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1724279450000|2024-08-21 22:30:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1724279470000|2024-08-21 22:31:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1724279480000|2024-08-21 22:31:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1724279660000|2024-08-21 22:34:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724279670000|2024-08-21 22:34:30|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1724279920000|2024-08-21 22:38:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724280130000|2024-08-21 22:42:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724280140000|2024-08-21 22:42:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724280260000|2024-08-21 22:44:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724280370000|2024-08-21 22:46:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724280440000|2024-08-21 22:47:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724280470000|2024-08-21 22:47:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724280510000|2024-08-21 22:48:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1724280570000|2024-08-21 22:49:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724280780000|2024-08-21 22:53:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724280830000|2024-08-21 22:53:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724280890000|2024-08-21 22:54:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724280910000|2024-08-21 22:55:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1724280920000|2024-08-21 22:55:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1724280930000|2024-08-21 22:55:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724280940000|2024-08-21 22:55:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1724280950000|2024-08-21 22:55:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|10
1724280960000|2024-08-21 22:56:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1724280970000|2024-08-21 22:56:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724281000000|2024-08-21 22:56:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724281010000|2024-08-21 22:56:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1724281020000|2024-08-21 22:57:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724281070000|2024-08-21 22:57:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724281180000|2024-08-21 22:59:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724281190000|2024-08-21 22:59:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724281300000|2024-08-21 23:01:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1724281310000|2024-08-21 23:01:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724281340000|2024-08-21 23:02:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724281350000|2024-08-21 23:02:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|13
1724281360000|2024-08-21 23:02:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1724281380000|2024-08-21 23:03:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724281390000|2024-08-21 23:03:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1724281400000|2024-08-21 23:03:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1724281420000|2024-08-21 23:03:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724281430000|2024-08-21 23:03:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724281440000|2024-08-21 23:04:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1724281500000|2024-08-21 23:05:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724281510000|2024-08-21 23:05:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724281680000|2024-08-21 23:08:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724281690000|2024-08-21 23:08:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724281700000|2024-08-21 23:08:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724281770000|2024-08-21 23:09:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724281840000|2024-08-21 23:10:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724281890000|2024-08-21 23:11:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1724281900000|2024-08-21 23:11:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724281910000|2024-08-21 23:11:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724281920000|2024-08-21 23:12:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1724282310000|2024-08-21 23:18:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724282640000|2024-08-21 23:24:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724282650000|2024-08-21 23:24:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724282720000|2024-08-21 23:25:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724282850000|2024-08-21 23:27:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724282860000|2024-08-21 23:27:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724282880000|2024-08-21 23:28:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724282910000|2024-08-21 23:28:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724282920000|2024-08-21 23:28:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724282950000|2024-08-21 23:29:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724282970000|2024-08-21 23:29:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724283010000|2024-08-21 23:30:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724283080000|2024-08-21 23:31:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724283190000|2024-08-21 23:33:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724283210000|2024-08-21 23:33:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724283220000|2024-08-21 23:33:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724283270000|2024-08-21 23:34:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724283280000|2024-08-21 23:34:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1724283340000|2024-08-21 23:35:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1724283350000|2024-08-21 23:35:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1724283360000|2024-08-21 23:36:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724283440000|2024-08-21 23:37:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1724283510000|2024-08-21 23:38:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724283520000|2024-08-21 23:38:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724283530000|2024-08-21 23:38:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724283560000|2024-08-21 23:39:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724283870000|2024-08-21 23:44:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724283920000|2024-08-21 23:45:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724283960000|2024-08-21 23:46:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724284220000|2024-08-21 23:50:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724284230000|2024-08-21 23:50:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|17
1724284240000|2024-08-21 23:50:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724284250000|2024-08-21 23:50:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724284300000|2024-08-21 23:51:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724284380000|2024-08-21 23:53:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724284480000|2024-08-21 23:54:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724284490000|2024-08-21 23:54:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724284520000|2024-08-21 23:55:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724284530000|2024-08-21 23:55:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724284950000|2024-08-22 00:02:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724284980000|2024-08-22 00:03:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724284990000|2024-08-22 00:03:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724285070000|2024-08-22 00:04:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724285080000|2024-08-22 00:04:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1724285100000|2024-08-22 00:05:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724285110000|2024-08-22 00:05:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1724285120000|2024-08-22 00:05:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724285150000|2024-08-22 00:05:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724285160000|2024-08-22 00:06:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1724285190000|2024-08-22 00:06:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724285200000|2024-08-22 00:06:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1724285230000|2024-08-22 00:07:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724285250000|2024-08-22 00:07:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724285260000|2024-08-22 00:07:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724285270000|2024-08-22 00:07:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724285290000|2024-08-22 00:08:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724285300000|2024-08-22 00:08:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724285330000|2024-08-22 00:08:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724285470000|2024-08-22 00:11:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724285490000|2024-08-22 00:11:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724285580000|2024-08-22 00:13:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724285680000|2024-08-22 00:14:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724285690000|2024-08-22 00:14:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724285700000|2024-08-22 00:15:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724285920000|2024-08-22 00:18:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724286020000|2024-08-22 00:20:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724286030000|2024-08-22 00:20:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724286170000|2024-08-22 00:22:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724286230000|2024-08-22 00:23:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724286250000|2024-08-22 00:24:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724286360000|2024-08-22 00:26:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724286450000|2024-08-22 00:27:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724286490000|2024-08-22 00:28:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724286500000|2024-08-22 00:28:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724286560000|2024-08-22 00:29:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724286620000|2024-08-22 00:30:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724286710000|2024-08-22 00:31:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724286720000|2024-08-22 00:32:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724286750000|2024-08-22 00:32:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724286780000|2024-08-22 00:33:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1724286810000|2024-08-22 00:33:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724286840000|2024-08-22 00:34:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724286860000|2024-08-22 00:34:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724286870000|2024-08-22 00:34:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1724286880000|2024-08-22 00:34:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724286940000|2024-08-22 00:35:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724286960000|2024-08-22 00:36:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724286970000|2024-08-22 00:36:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724286980000|2024-08-22 00:36:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724287030000|2024-08-22 00:37:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724287070000|2024-08-22 00:37:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724287260000|2024-08-22 00:41:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724287290000|2024-08-22 00:41:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724287500000|2024-08-22 00:45:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1724287560000|2024-08-22 00:46:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724287650000|2024-08-22 00:47:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724287690000|2024-08-22 00:48:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724287720000|2024-08-22 00:48:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724287740000|2024-08-22 00:49:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724287870000|2024-08-22 00:51:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724287880000|2024-08-22 00:51:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724288040000|2024-08-22 00:54:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724288060000|2024-08-22 00:54:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724288070000|2024-08-22 00:54:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724288220000|2024-08-22 00:57:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724288290000|2024-08-22 00:58:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724288310000|2024-08-22 00:58:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724288320000|2024-08-22 00:58:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724288560000|2024-08-22 01:02:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724288590000|2024-08-22 01:03:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724288700000|2024-08-22 01:05:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724288720000|2024-08-22 01:05:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724288730000|2024-08-22 01:05:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724288790000|2024-08-22 01:06:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724288800000|2024-08-22 01:06:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724288810000|2024-08-22 01:06:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724288820000|2024-08-22 01:07:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724288830000|2024-08-22 01:07:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724288840000|2024-08-22 01:07:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724288970000|2024-08-22 01:09:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724289000000|2024-08-22 01:10:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724289010000|2024-08-22 01:10:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724289090000|2024-08-22 01:11:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724289100000|2024-08-22 01:11:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724289130000|2024-08-22 01:12:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1724289200000|2024-08-22 01:13:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1724289330000|2024-08-22 01:15:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|7
1724289340000|2024-08-22 01:15:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724289350000|2024-08-22 01:15:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1724289360000|2024-08-22 01:16:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724289370000|2024-08-22 01:16:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724289380000|2024-08-22 01:16:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724289390000|2024-08-22 01:16:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724289400000|2024-08-22 01:16:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724289410000|2024-08-22 01:16:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724289480000|2024-08-22 01:18:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1724289490000|2024-08-22 01:18:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1724289500000|2024-08-22 01:18:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724289510000|2024-08-22 01:18:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724289710000|2024-08-22 01:21:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724289740000|2024-08-22 01:22:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724289750000|2024-08-22 01:22:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724289760000|2024-08-22 01:22:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724289830000|2024-08-22 01:23:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724289840000|2024-08-22 01:24:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724289850000|2024-08-22 01:24:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724289860000|2024-08-22 01:24:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724289870000|2024-08-22 01:24:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724289890000|2024-08-22 01:24:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724289920000|2024-08-22 01:25:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724289930000|2024-08-22 01:25:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724289950000|2024-08-22 01:25:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724290000000|2024-08-22 01:26:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1724290130000|2024-08-22 01:28:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724290170000|2024-08-22 01:29:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724290270000|2024-08-22 01:31:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724290280000|2024-08-22 01:31:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724290290000|2024-08-22 01:31:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724290300000|2024-08-22 01:31:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1724290310000|2024-08-22 01:31:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724290320000|2024-08-22 01:32:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724290330000|2024-08-22 01:32:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1724290340000|2024-08-22 01:32:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1724290360000|2024-08-22 01:32:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724290370000|2024-08-22 01:32:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724290380000|2024-08-22 01:33:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724290390000|2024-08-22 01:33:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1724290400000|2024-08-22 01:33:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724290440000|2024-08-22 01:34:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1724290470000|2024-08-22 01:34:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724290650000|2024-08-22 01:37:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1724290660000|2024-08-22 01:37:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724290680000|2024-08-22 01:38:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|10
1724290690000|2024-08-22 01:38:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724290700000|2024-08-22 01:38:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724290780000|2024-08-22 01:39:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724290790000|2024-08-22 01:39:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724290820000|2024-08-22 01:40:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1724290830000|2024-08-22 01:40:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1724290840000|2024-08-22 01:40:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724290860000|2024-08-22 01:41:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724290970000|2024-08-22 01:42:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724291100000|2024-08-22 01:45:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|8
1724291110000|2024-08-22 01:45:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1724291140000|2024-08-22 01:45:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724291150000|2024-08-22 01:45:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1724291180000|2024-08-22 01:46:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1724291190000|2024-08-22 01:46:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724291220000|2024-08-22 01:47:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724291500000|2024-08-22 01:51:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724291590000|2024-08-22 01:53:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724291600000|2024-08-22 01:53:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724291620000|2024-08-22 01:53:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724291650000|2024-08-22 01:54:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724291660000|2024-08-22 01:54:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|12
1724291670000|2024-08-22 01:54:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1724291680000|2024-08-22 01:54:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724291690000|2024-08-22 01:54:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724291810000|2024-08-22 01:56:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724292040000|2024-08-22 02:00:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1724292090000|2024-08-22 02:01:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1724292230000|2024-08-22 02:03:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724292300000|2024-08-22 02:05:00|9.8|9.75|9.82|9.77|9.82|9.77|9.8|9.75|3
1724292340000|2024-08-22 02:05:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724292350000|2024-08-22 02:05:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|7
1724292360000|2024-08-22 02:06:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724292410000|2024-08-22 02:06:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1724292420000|2024-08-22 02:07:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1724292430000|2024-08-22 02:07:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724292450000|2024-08-22 02:07:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724292520000|2024-08-22 02:08:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724293000000|2024-08-22 02:16:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724293010000|2024-08-22 02:16:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1724293130000|2024-08-22 02:18:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1724293140000|2024-08-22 02:19:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1724293150000|2024-08-22 02:19:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724293190000|2024-08-22 02:19:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1724293200000|2024-08-22 02:20:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|10
1724293240000|2024-08-22 02:20:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724293410000|2024-08-22 02:23:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724293500000|2024-08-22 02:25:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724293510000|2024-08-22 02:25:10|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1724293520000|2024-08-22 02:25:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724293530000|2024-08-22 02:25:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724293540000|2024-08-22 02:25:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724293550000|2024-08-22 02:25:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724293560000|2024-08-22 02:26:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724293570000|2024-08-22 02:26:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|14
1724293580000|2024-08-22 02:26:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|16
1724293590000|2024-08-22 02:26:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724293600000|2024-08-22 02:26:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1724293620000|2024-08-22 02:27:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724293630000|2024-08-22 02:27:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724293640000|2024-08-22 02:27:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724293660000|2024-08-22 02:27:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724293670000|2024-08-22 02:27:50|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724293840000|2024-08-22 02:30:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1724293860000|2024-08-22 02:31:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724293870000|2024-08-22 02:31:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724293890000|2024-08-22 02:31:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1724293900000|2024-08-22 02:31:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724293930000|2024-08-22 02:32:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1724293940000|2024-08-22 02:32:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1724294080000|2024-08-22 02:34:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724294100000|2024-08-22 02:35:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724294430000|2024-08-22 02:40:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724294560000|2024-08-22 02:42:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724294790000|2024-08-22 02:46:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724294900000|2024-08-22 02:48:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724294910000|2024-08-22 02:48:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724294920000|2024-08-22 02:48:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1724294940000|2024-08-22 02:49:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1724294980000|2024-08-22 02:49:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724294990000|2024-08-22 02:49:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724295060000|2024-08-22 02:51:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724295070000|2024-08-22 02:51:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724295090000|2024-08-22 02:51:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724295110000|2024-08-22 02:51:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724295130000|2024-08-22 02:52:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|9
1724295150000|2024-08-22 02:52:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724295180000|2024-08-22 02:53:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724295200000|2024-08-22 02:53:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724295210000|2024-08-22 02:53:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1724295260000|2024-08-22 02:54:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|12
1724295270000|2024-08-22 02:54:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|14
1724295290000|2024-08-22 02:54:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724295300000|2024-08-22 02:55:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724295380000|2024-08-22 02:56:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724295400000|2024-08-22 02:56:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724295420000|2024-08-22 02:57:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|14
1724295430000|2024-08-22 02:57:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|9
1724295460000|2024-08-22 02:57:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724295480000|2024-08-22 02:58:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|15
1724295490000|2024-08-22 02:58:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|9
1724295500000|2024-08-22 02:58:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724295510000|2024-08-22 02:58:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|8
1724295520000|2024-08-22 02:58:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|11
1724295530000|2024-08-22 02:58:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724295540000|2024-08-22 02:59:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|14
1724295550000|2024-08-22 02:59:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724295560000|2024-08-22 02:59:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724295570000|2024-08-22 02:59:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724295630000|2024-08-22 03:00:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724295680000|2024-08-22 03:01:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724295740000|2024-08-22 03:02:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724295750000|2024-08-22 03:02:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724295780000|2024-08-22 03:03:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|7
1724295790000|2024-08-22 03:03:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724295820000|2024-08-22 03:03:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724295830000|2024-08-22 03:03:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724295850000|2024-08-22 03:04:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724295890000|2024-08-22 03:04:50|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724295900000|2024-08-22 03:05:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724295910000|2024-08-22 03:05:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724295920000|2024-08-22 03:05:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724295990000|2024-08-22 03:06:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724296000000|2024-08-22 03:06:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724296070000|2024-08-22 03:07:50|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724296080000|2024-08-22 03:08:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724296090000|2024-08-22 03:08:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724296150000|2024-08-22 03:09:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|9
1724296160000|2024-08-22 03:09:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724296220000|2024-08-22 03:10:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724296240000|2024-08-22 03:10:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|14
1724296330000|2024-08-22 03:12:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724296340000|2024-08-22 03:12:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724296350000|2024-08-22 03:12:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724296360000|2024-08-22 03:12:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1724296370000|2024-08-22 03:12:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724296380000|2024-08-22 03:13:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724296540000|2024-08-22 03:15:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724296550000|2024-08-22 03:15:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724296580000|2024-08-22 03:16:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724296590000|2024-08-22 03:16:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724296600000|2024-08-22 03:16:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724296610000|2024-08-22 03:16:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|15
1724296620000|2024-08-22 03:17:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724296630000|2024-08-22 03:17:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724297080000|2024-08-22 03:24:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724297140000|2024-08-22 03:25:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724297360000|2024-08-22 03:29:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1724297400000|2024-08-22 03:30:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1724297410000|2024-08-22 03:30:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724297430000|2024-08-22 03:30:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724297440000|2024-08-22 03:30:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1724297450000|2024-08-22 03:30:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724297460000|2024-08-22 03:31:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724297470000|2024-08-22 03:31:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1724297530000|2024-08-22 03:32:10|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724297590000|2024-08-22 03:33:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724297600000|2024-08-22 03:33:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724297670000|2024-08-22 03:34:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724297680000|2024-08-22 03:34:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724297710000|2024-08-22 03:35:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724297730000|2024-08-22 03:35:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724297810000|2024-08-22 03:36:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724297840000|2024-08-22 03:37:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724297870000|2024-08-22 03:37:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724297960000|2024-08-22 03:39:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724297970000|2024-08-22 03:39:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724298020000|2024-08-22 03:40:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724298030000|2024-08-22 03:40:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724298040000|2024-08-22 03:40:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724298230000|2024-08-22 03:43:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724298240000|2024-08-22 03:44:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724298250000|2024-08-22 03:44:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1724298290000|2024-08-22 03:44:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724298330000|2024-08-22 03:45:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724298340000|2024-08-22 03:45:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724298350000|2024-08-22 03:45:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724298480000|2024-08-22 03:48:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724298490000|2024-08-22 03:48:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1724298500000|2024-08-22 03:48:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724298690000|2024-08-22 03:51:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724298730000|2024-08-22 03:52:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724298850000|2024-08-22 03:54:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724298910000|2024-08-22 03:55:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724298920000|2024-08-22 03:55:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724298930000|2024-08-22 03:55:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724299010000|2024-08-22 03:56:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724299030000|2024-08-22 03:57:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724299070000|2024-08-22 03:57:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724299080000|2024-08-22 03:58:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724299100000|2024-08-22 03:58:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724299110000|2024-08-22 03:58:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724299120000|2024-08-22 03:58:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724299130000|2024-08-22 03:58:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724299260000|2024-08-22 04:01:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724299290000|2024-08-22 04:01:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724299450000|2024-08-22 04:04:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724299460000|2024-08-22 04:04:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724299490000|2024-08-22 04:04:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724299510000|2024-08-22 04:05:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724299550000|2024-08-22 04:05:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724299560000|2024-08-22 04:06:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724299570000|2024-08-22 04:06:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724299580000|2024-08-22 04:06:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724299590000|2024-08-22 04:06:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724299610000|2024-08-22 04:06:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724299640000|2024-08-22 04:07:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724299650000|2024-08-22 04:07:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724299670000|2024-08-22 04:07:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1724299770000|2024-08-22 04:09:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724299780000|2024-08-22 04:09:40|9.79|9.74|9.81|9.76|9.81|9.76|9.79|9.74|3
1724299790000|2024-08-22 04:09:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1724299980000|2024-08-22 04:13:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724299990000|2024-08-22 04:13:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724300000000|2024-08-22 04:13:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724300010000|2024-08-22 04:13:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|8
1724300020000|2024-08-22 04:13:40|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1724300030000|2024-08-22 04:13:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724300050000|2024-08-22 04:14:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1724300160000|2024-08-22 04:16:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1724300170000|2024-08-22 04:16:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724300240000|2024-08-22 04:17:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1724300250000|2024-08-22 04:17:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724300270000|2024-08-22 04:17:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724300280000|2024-08-22 04:18:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1724300310000|2024-08-22 04:18:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724300330000|2024-08-22 04:18:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1724300340000|2024-08-22 04:19:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1724300360000|2024-08-22 04:19:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1724300400000|2024-08-22 04:20:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1724300420000|2024-08-22 04:20:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724300560000|2024-08-22 04:22:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724300730000|2024-08-22 04:25:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1724300790000|2024-08-22 04:26:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724300830000|2024-08-22 04:27:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724301200000|2024-08-22 04:33:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724301260000|2024-08-22 04:34:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724301280000|2024-08-22 04:34:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724301300000|2024-08-22 04:35:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724301340000|2024-08-22 04:35:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724301450000|2024-08-22 04:37:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724301790000|2024-08-22 04:43:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1724301840000|2024-08-22 04:44:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724302000000|2024-08-22 04:46:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724302010000|2024-08-22 04:46:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724302020000|2024-08-22 04:47:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724302130000|2024-08-22 04:48:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724302150000|2024-08-22 04:49:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724302460000|2024-08-22 04:54:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724302540000|2024-08-22 04:55:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724302550000|2024-08-22 04:55:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724302560000|2024-08-22 04:56:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724302570000|2024-08-22 04:56:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724302590000|2024-08-22 04:56:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724302620000|2024-08-22 04:57:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724302640000|2024-08-22 04:57:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1724302650000|2024-08-22 04:57:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724302670000|2024-08-22 04:57:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724302710000|2024-08-22 04:58:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724302740000|2024-08-22 04:59:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724302750000|2024-08-22 04:59:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724302770000|2024-08-22 04:59:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724302780000|2024-08-22 04:59:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724302790000|2024-08-22 04:59:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724302800000|2024-08-22 05:00:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724302820000|2024-08-22 05:00:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724302860000|2024-08-22 05:01:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724302870000|2024-08-22 05:01:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1724302950000|2024-08-22 05:02:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724303080000|2024-08-22 05:04:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724303090000|2024-08-22 05:04:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724303100000|2024-08-22 05:05:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724303160000|2024-08-22 05:06:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724303170000|2024-08-22 05:06:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724303220000|2024-08-22 05:07:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724303810000|2024-08-22 05:16:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724303940000|2024-08-22 05:19:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724303950000|2024-08-22 05:19:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724303980000|2024-08-22 05:19:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724303990000|2024-08-22 05:19:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1724304000000|2024-08-22 05:20:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|8
1724304010000|2024-08-22 05:20:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1724304020000|2024-08-22 05:20:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724304030000|2024-08-22 05:20:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|21
1724304040000|2024-08-22 05:20:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1724304050000|2024-08-22 05:20:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724304070000|2024-08-22 05:21:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724304110000|2024-08-22 05:21:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|8
1724304120000|2024-08-22 05:22:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|11
1724304130000|2024-08-22 05:22:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724304140000|2024-08-22 05:22:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724304150000|2024-08-22 05:22:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724304410000|2024-08-22 05:26:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724304660000|2024-08-22 05:31:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1724304670000|2024-08-22 05:31:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724304680000|2024-08-22 05:31:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724304690000|2024-08-22 05:31:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724304700000|2024-08-22 05:31:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724304790000|2024-08-22 05:33:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724304830000|2024-08-22 05:33:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724304840000|2024-08-22 05:34:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724304850000|2024-08-22 05:34:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724304860000|2024-08-22 05:34:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724304870000|2024-08-22 05:34:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724304890000|2024-08-22 05:34:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724304900000|2024-08-22 05:35:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724304920000|2024-08-22 05:35:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724305050000|2024-08-22 05:37:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1724305070000|2024-08-22 05:37:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724305100000|2024-08-22 05:38:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724305110000|2024-08-22 05:38:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724305180000|2024-08-22 05:39:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724305190000|2024-08-22 05:39:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724305200000|2024-08-22 05:40:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724305210000|2024-08-22 05:40:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724305300000|2024-08-22 05:41:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724305320000|2024-08-22 05:42:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724305410000|2024-08-22 05:43:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724305420000|2024-08-22 05:43:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724305430000|2024-08-22 05:43:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724305480000|2024-08-22 05:44:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724305510000|2024-08-22 05:45:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724305560000|2024-08-22 05:46:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724305570000|2024-08-22 05:46:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724305580000|2024-08-22 05:46:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724305620000|2024-08-22 05:47:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724305630000|2024-08-22 05:47:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724305640000|2024-08-22 05:47:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724305650000|2024-08-22 05:47:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724305710000|2024-08-22 05:48:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724305720000|2024-08-22 05:48:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724305750000|2024-08-22 05:49:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724305760000|2024-08-22 05:49:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724305800000|2024-08-22 05:50:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724305810000|2024-08-22 05:50:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724305830000|2024-08-22 05:50:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724305840000|2024-08-22 05:50:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724305850000|2024-08-22 05:50:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724306110000|2024-08-22 05:55:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724306120000|2024-08-22 05:55:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724306160000|2024-08-22 05:56:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724306170000|2024-08-22 05:56:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1724306190000|2024-08-22 05:56:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724306200000|2024-08-22 05:56:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724306260000|2024-08-22 05:57:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724306270000|2024-08-22 05:57:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724306290000|2024-08-22 05:58:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724306300000|2024-08-22 05:58:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724306360000|2024-08-22 05:59:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724306470000|2024-08-22 06:01:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724306500000|2024-08-22 06:01:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724306530000|2024-08-22 06:02:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724306680000|2024-08-22 06:04:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724306740000|2024-08-22 06:05:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724306760000|2024-08-22 06:06:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724306880000|2024-08-22 06:08:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724306890000|2024-08-22 06:08:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724306920000|2024-08-22 06:08:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724306930000|2024-08-22 06:08:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724306950000|2024-08-22 06:09:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724306980000|2024-08-22 06:09:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724306990000|2024-08-22 06:09:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724307000000|2024-08-22 06:10:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724307130000|2024-08-22 06:12:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724307260000|2024-08-22 06:14:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724307490000|2024-08-22 06:18:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724307510000|2024-08-22 06:18:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1724307520000|2024-08-22 06:18:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724307530000|2024-08-22 06:18:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724307620000|2024-08-22 06:20:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724307630000|2024-08-22 06:20:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1724307640000|2024-08-22 06:20:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724307650000|2024-08-22 06:20:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724307760000|2024-08-22 06:22:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724307780000|2024-08-22 06:23:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724307980000|2024-08-22 06:26:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724308300000|2024-08-22 06:31:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724308420000|2024-08-22 06:33:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1724308430000|2024-08-22 06:33:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1724308540000|2024-08-22 06:35:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724308550000|2024-08-22 06:35:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724308560000|2024-08-22 06:36:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724308590000|2024-08-22 06:36:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724309330000|2024-08-22 06:48:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724309700000|2024-08-22 06:55:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724309710000|2024-08-22 06:55:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724309730000|2024-08-22 06:55:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724309770000|2024-08-22 06:56:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724309870000|2024-08-22 06:57:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724309880000|2024-08-22 06:58:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724309890000|2024-08-22 06:58:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724309900000|2024-08-22 06:58:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724310070000|2024-08-22 07:01:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1724310080000|2024-08-22 07:01:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724310120000|2024-08-22 07:02:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724310290000|2024-08-22 07:04:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724310900000|2024-08-22 07:15:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724311190000|2024-08-22 07:19:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724311210000|2024-08-22 07:20:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724311220000|2024-08-22 07:20:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724311240000|2024-08-22 07:20:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724311250000|2024-08-22 07:20:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724311390000|2024-08-22 07:23:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724311400000|2024-08-22 07:23:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724311480000|2024-08-22 07:24:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724311630000|2024-08-22 07:27:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724311780000|2024-08-22 07:29:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724311790000|2024-08-22 07:29:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724311810000|2024-08-22 07:30:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724311820000|2024-08-22 07:30:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724311830000|2024-08-22 07:30:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724311840000|2024-08-22 07:30:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724312080000|2024-08-22 07:34:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724312470000|2024-08-22 07:41:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724312510000|2024-08-22 07:41:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1724312520000|2024-08-22 07:42:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1724312530000|2024-08-22 07:42:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1724312550000|2024-08-22 07:42:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1724312640000|2024-08-22 07:44:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724312660000|2024-08-22 07:44:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724312670000|2024-08-22 07:44:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724312680000|2024-08-22 07:44:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724312850000|2024-08-22 07:47:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724312860000|2024-08-22 07:47:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|17
1724312870000|2024-08-22 07:47:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724313000000|2024-08-22 07:50:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724313050000|2024-08-22 07:50:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|13
1724313060000|2024-08-22 07:51:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|10
1724313070000|2024-08-22 07:51:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724313080000|2024-08-22 07:51:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724313100000|2024-08-22 07:51:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724313110000|2024-08-22 07:51:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724313120000|2024-08-22 07:52:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|10
1724313160000|2024-08-22 07:52:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724313180000|2024-08-22 07:53:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724313200000|2024-08-22 07:53:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724313220000|2024-08-22 07:53:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724313230000|2024-08-22 07:53:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724313270000|2024-08-22 07:54:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724313290000|2024-08-22 07:54:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724313300000|2024-08-22 07:55:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724313330000|2024-08-22 07:55:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724313360000|2024-08-22 07:56:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724313370000|2024-08-22 07:56:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724313380000|2024-08-22 07:56:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724313400000|2024-08-22 07:56:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724313410000|2024-08-22 07:56:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|11
1724313420000|2024-08-22 07:57:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724313510000|2024-08-22 07:58:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724313620000|2024-08-22 08:00:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724313680000|2024-08-22 08:01:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724313720000|2024-08-22 08:02:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724313740000|2024-08-22 08:02:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724313800000|2024-08-22 08:03:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724313980000|2024-08-22 08:06:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724313990000|2024-08-22 08:06:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724314000000|2024-08-22 08:06:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724314260000|2024-08-22 08:11:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724314270000|2024-08-22 08:11:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724314280000|2024-08-22 08:11:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724314290000|2024-08-22 08:11:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724314300000|2024-08-22 08:11:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724314320000|2024-08-22 08:12:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1724314330000|2024-08-22 08:12:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724314340000|2024-08-22 08:12:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724314350000|2024-08-22 08:12:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724314380000|2024-08-22 08:13:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724314390000|2024-08-22 08:13:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724314440000|2024-08-22 08:14:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724314450000|2024-08-22 08:14:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724314480000|2024-08-22 08:14:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724314490000|2024-08-22 08:14:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1724314500000|2024-08-22 08:15:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724314510000|2024-08-22 08:15:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724314530000|2024-08-22 08:15:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724314620000|2024-08-22 08:17:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724314630000|2024-08-22 08:17:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724314690000|2024-08-22 08:18:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724314700000|2024-08-22 08:18:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724314740000|2024-08-22 08:19:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724314750000|2024-08-22 08:19:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724314770000|2024-08-22 08:19:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724314790000|2024-08-22 08:19:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724314840000|2024-08-22 08:20:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724314870000|2024-08-22 08:21:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724314910000|2024-08-22 08:21:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724314920000|2024-08-22 08:22:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724315020000|2024-08-22 08:23:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724315030000|2024-08-22 08:23:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|13
1724315040000|2024-08-22 08:24:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724315140000|2024-08-22 08:25:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724315180000|2024-08-22 08:26:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|11
1724315190000|2024-08-22 08:26:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724315200000|2024-08-22 08:26:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724315210000|2024-08-22 08:26:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724315220000|2024-08-22 08:27:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724315240000|2024-08-22 08:27:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724315250000|2024-08-22 08:27:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724315260000|2024-08-22 08:27:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724315380000|2024-08-22 08:29:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1724315420000|2024-08-22 08:30:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724315800000|2024-08-22 08:36:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724315810000|2024-08-22 08:36:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724315840000|2024-08-22 08:37:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724315940000|2024-08-22 08:39:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724315950000|2024-08-22 08:39:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724315960000|2024-08-22 08:39:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724315970000|2024-08-22 08:39:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|14
1724315980000|2024-08-22 08:39:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1724315990000|2024-08-22 08:39:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1724316000000|2024-08-22 08:40:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724316010000|2024-08-22 08:40:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724316020000|2024-08-22 08:40:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724316050000|2024-08-22 08:40:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724316060000|2024-08-22 08:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724316130000|2024-08-22 08:42:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724316140000|2024-08-22 08:42:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724316380000|2024-08-22 08:46:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724316630000|2024-08-22 08:50:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724316720000|2024-08-22 08:52:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724316730000|2024-08-22 08:52:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1724316740000|2024-08-22 08:52:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724316750000|2024-08-22 08:52:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724316760000|2024-08-22 08:52:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724316790000|2024-08-22 08:53:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724316880000|2024-08-22 08:54:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724316890000|2024-08-22 08:54:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724317030000|2024-08-22 08:57:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724317050000|2024-08-22 08:57:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724317060000|2024-08-22 08:57:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1724317170000|2024-08-22 08:59:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724317180000|2024-08-22 08:59:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1724317630000|2024-08-22 09:07:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724317660000|2024-08-22 09:07:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724317720000|2024-08-22 09:08:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724317730000|2024-08-22 09:08:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1724317740000|2024-08-22 09:09:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724317750000|2024-08-22 09:09:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1724317780000|2024-08-22 09:09:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724317790000|2024-08-22 09:09:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724317830000|2024-08-22 09:10:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724317840000|2024-08-22 09:10:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724318060000|2024-08-22 09:14:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724318120000|2024-08-22 09:15:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724318150000|2024-08-22 09:15:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724318160000|2024-08-22 09:16:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724318170000|2024-08-22 09:16:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724318280000|2024-08-22 09:18:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724318290000|2024-08-22 09:18:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724318300000|2024-08-22 09:18:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724318310000|2024-08-22 09:18:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724318320000|2024-08-22 09:18:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1724318330000|2024-08-22 09:18:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1724318340000|2024-08-22 09:19:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724318350000|2024-08-22 09:19:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724318360000|2024-08-22 09:19:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724318370000|2024-08-22 09:19:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724318380000|2024-08-22 09:19:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724318390000|2024-08-22 09:19:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724318410000|2024-08-22 09:20:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724318420000|2024-08-22 09:20:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724318500000|2024-08-22 09:21:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724318510000|2024-08-22 09:21:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724318790000|2024-08-22 09:26:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724318910000|2024-08-22 09:28:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724318920000|2024-08-22 09:28:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724319070000|2024-08-22 09:31:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724319100000|2024-08-22 09:31:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724319490000|2024-08-22 09:38:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724319520000|2024-08-22 09:38:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724319610000|2024-08-22 09:40:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724319680000|2024-08-22 09:41:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724319690000|2024-08-22 09:41:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724319700000|2024-08-22 09:41:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724319710000|2024-08-22 09:41:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724319720000|2024-08-22 09:42:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724319750000|2024-08-22 09:42:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724319760000|2024-08-22 09:42:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724319770000|2024-08-22 09:42:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724319790000|2024-08-22 09:43:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724319810000|2024-08-22 09:43:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724319860000|2024-08-22 09:44:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724319880000|2024-08-22 09:44:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724319920000|2024-08-22 09:45:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724319930000|2024-08-22 09:45:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724319970000|2024-08-22 09:46:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724320260000|2024-08-22 09:51:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724320350000|2024-08-22 09:52:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724320420000|2024-08-22 09:53:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724320430000|2024-08-22 09:53:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724320480000|2024-08-22 09:54:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724320500000|2024-08-22 09:55:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1724320510000|2024-08-22 09:55:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724320540000|2024-08-22 09:55:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724320560000|2024-08-22 09:56:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724320570000|2024-08-22 09:56:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724320580000|2024-08-22 09:56:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724320800000|2024-08-22 10:00:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724320810000|2024-08-22 10:00:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724320830000|2024-08-22 10:00:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724320860000|2024-08-22 10:01:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724320890000|2024-08-22 10:01:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1724320900000|2024-08-22 10:01:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724320910000|2024-08-22 10:01:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1724320920000|2024-08-22 10:02:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|14
1724320940000|2024-08-22 10:02:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1724320950000|2024-08-22 10:02:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1724320960000|2024-08-22 10:02:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724320980000|2024-08-22 10:03:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724321130000|2024-08-22 10:05:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724321190000|2024-08-22 10:06:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724321220000|2024-08-22 10:07:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724321230000|2024-08-22 10:07:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724321240000|2024-08-22 10:07:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1724321250000|2024-08-22 10:07:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724321270000|2024-08-22 10:07:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724321280000|2024-08-22 10:08:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|16
1724321290000|2024-08-22 10:08:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|17
1724321410000|2024-08-22 10:10:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724321540000|2024-08-22 10:12:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724322340000|2024-08-22 10:25:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724322350000|2024-08-22 10:25:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724322360000|2024-08-22 10:26:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724322370000|2024-08-22 10:26:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724322380000|2024-08-22 10:26:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724322390000|2024-08-22 10:26:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724322410000|2024-08-22 10:26:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724322480000|2024-08-22 10:28:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724322550000|2024-08-22 10:29:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724322610000|2024-08-22 10:30:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724322630000|2024-08-22 10:30:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724322660000|2024-08-22 10:31:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724322710000|2024-08-22 10:31:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724322740000|2024-08-22 10:32:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724322790000|2024-08-22 10:33:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|14
1724322800000|2024-08-22 10:33:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1724322810000|2024-08-22 10:33:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724322820000|2024-08-22 10:33:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724322840000|2024-08-22 10:34:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724322850000|2024-08-22 10:34:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1724322880000|2024-08-22 10:34:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724322890000|2024-08-22 10:34:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|11
1724322910000|2024-08-22 10:35:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724322920000|2024-08-22 10:35:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|9
1724322930000|2024-08-22 10:35:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724322950000|2024-08-22 10:35:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724322960000|2024-08-22 10:36:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724322970000|2024-08-22 10:36:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724323030000|2024-08-22 10:37:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724323040000|2024-08-22 10:37:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1724323140000|2024-08-22 10:39:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724323230000|2024-08-22 10:40:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724323240000|2024-08-22 10:40:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724323260000|2024-08-22 10:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724323270000|2024-08-22 10:41:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724323480000|2024-08-22 10:44:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1724323490000|2024-08-22 10:44:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724323500000|2024-08-22 10:45:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|11
1724323560000|2024-08-22 10:46:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1724323570000|2024-08-22 10:46:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1724323590000|2024-08-22 10:46:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724323620000|2024-08-22 10:47:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724323630000|2024-08-22 10:47:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724323650000|2024-08-22 10:47:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724323670000|2024-08-22 10:47:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724323680000|2024-08-22 10:48:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724323710000|2024-08-22 10:48:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724323920000|2024-08-22 10:52:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724323930000|2024-08-22 10:52:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|12
1724323990000|2024-08-22 10:53:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724324020000|2024-08-22 10:53:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724324050000|2024-08-22 10:54:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724324090000|2024-08-22 10:54:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724324250000|2024-08-22 10:57:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1724324260000|2024-08-22 10:57:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724324270000|2024-08-22 10:57:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724324280000|2024-08-22 10:58:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724324510000|2024-08-22 11:01:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724324520000|2024-08-22 11:02:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724324600000|2024-08-22 11:03:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724324660000|2024-08-22 11:04:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724324720000|2024-08-22 11:05:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724325540000|2024-08-22 11:19:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724325630000|2024-08-22 11:20:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724326010000|2024-08-22 11:26:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724326020000|2024-08-22 11:27:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724326040000|2024-08-22 11:27:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724326050000|2024-08-22 11:27:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724326180000|2024-08-22 11:29:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724326230000|2024-08-22 11:30:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724326260000|2024-08-22 11:31:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724326340000|2024-08-22 11:32:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724326360000|2024-08-22 11:32:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724326370000|2024-08-22 11:32:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724326480000|2024-08-22 11:34:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724326540000|2024-08-22 11:35:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724326550000|2024-08-22 11:35:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724326560000|2024-08-22 11:36:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724326650000|2024-08-22 11:37:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724326660000|2024-08-22 11:37:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724326740000|2024-08-22 11:39:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724326790000|2024-08-22 11:39:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724326880000|2024-08-22 11:41:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724326920000|2024-08-22 11:42:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724326980000|2024-08-22 11:43:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724327010000|2024-08-22 11:43:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724327480000|2024-08-22 11:51:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724327500000|2024-08-22 11:51:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724327510000|2024-08-22 11:51:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724327610000|2024-08-22 11:53:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724327620000|2024-08-22 11:53:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724327640000|2024-08-22 11:54:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724327650000|2024-08-22 11:54:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724327660000|2024-08-22 11:54:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724327690000|2024-08-22 11:54:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724327710000|2024-08-22 11:55:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724327730000|2024-08-22 11:55:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724327740000|2024-08-22 11:55:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724327750000|2024-08-22 11:55:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724327790000|2024-08-22 11:56:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724327800000|2024-08-22 11:56:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724327810000|2024-08-22 11:56:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724327910000|2024-08-22 11:58:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724327920000|2024-08-22 11:58:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724327930000|2024-08-22 11:58:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724327940000|2024-08-22 11:59:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724327950000|2024-08-22 11:59:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724327980000|2024-08-22 11:59:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724328010000|2024-08-22 12:00:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724328020000|2024-08-22 12:00:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724328040000|2024-08-22 12:00:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724328050000|2024-08-22 12:00:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724328080000|2024-08-22 12:01:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724328090000|2024-08-22 12:01:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724328120000|2024-08-22 12:02:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724328130000|2024-08-22 12:02:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724328220000|2024-08-22 12:03:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724328240000|2024-08-22 12:04:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724328290000|2024-08-22 12:04:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724328780000|2024-08-22 12:13:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724328910000|2024-08-22 12:15:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724328940000|2024-08-22 12:15:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724329060000|2024-08-22 12:17:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724329070000|2024-08-22 12:17:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1724329080000|2024-08-22 12:18:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724329400000|2024-08-22 12:23:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724329410000|2024-08-22 12:23:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724329430000|2024-08-22 12:23:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724329730000|2024-08-22 12:28:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724329740000|2024-08-22 12:29:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724329750000|2024-08-22 12:29:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724329820000|2024-08-22 12:30:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724329840000|2024-08-22 12:30:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724329870000|2024-08-22 12:31:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724329880000|2024-08-22 12:31:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724329900000|2024-08-22 12:31:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724329950000|2024-08-22 12:32:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724329960000|2024-08-22 12:32:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1724329970000|2024-08-22 12:32:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724329980000|2024-08-22 12:33:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330010000|2024-08-22 12:33:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724330020000|2024-08-22 12:33:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724330030000|2024-08-22 12:33:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724330040000|2024-08-22 12:34:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330060000|2024-08-22 12:34:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724330070000|2024-08-22 12:34:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330090000|2024-08-22 12:34:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724330110000|2024-08-22 12:35:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1724330120000|2024-08-22 12:35:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724330140000|2024-08-22 12:35:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330160000|2024-08-22 12:36:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724330270000|2024-08-22 12:37:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330340000|2024-08-22 12:39:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724330360000|2024-08-22 12:39:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724330380000|2024-08-22 12:39:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330400000|2024-08-22 12:40:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724330530000|2024-08-22 12:42:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330540000|2024-08-22 12:42:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724330550000|2024-08-22 12:42:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724330560000|2024-08-22 12:42:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724330570000|2024-08-22 12:42:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330580000|2024-08-22 12:43:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724330600000|2024-08-22 12:43:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724330690000|2024-08-22 12:44:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724330700000|2024-08-22 12:45:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724330710000|2024-08-22 12:45:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330730000|2024-08-22 12:45:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724330750000|2024-08-22 12:45:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330870000|2024-08-22 12:47:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724330920000|2024-08-22 12:48:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724330990000|2024-08-22 12:49:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724331020000|2024-08-22 12:50:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724331030000|2024-08-22 12:50:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724331070000|2024-08-22 12:51:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724331090000|2024-08-22 12:51:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724331100000|2024-08-22 12:51:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724331290000|2024-08-22 12:54:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724331980000|2024-08-22 13:06:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724332050000|2024-08-22 13:07:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724332060000|2024-08-22 13:07:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724332080000|2024-08-22 13:08:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724332090000|2024-08-22 13:08:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724332110000|2024-08-22 13:08:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1724332120000|2024-08-22 13:08:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724332130000|2024-08-22 13:08:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724332210000|2024-08-22 13:10:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724332220000|2024-08-22 13:10:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1724332230000|2024-08-22 13:10:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724332240000|2024-08-22 13:10:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724332250000|2024-08-22 13:10:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724332340000|2024-08-22 13:12:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724332370000|2024-08-22 13:12:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724332510000|2024-08-22 13:15:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724332520000|2024-08-22 13:15:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1724332560000|2024-08-22 13:16:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1724332570000|2024-08-22 13:16:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724332580000|2024-08-22 13:16:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724332610000|2024-08-22 13:16:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724332630000|2024-08-22 13:17:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1724332640000|2024-08-22 13:17:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724332710000|2024-08-22 13:18:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724332760000|2024-08-22 13:19:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724332770000|2024-08-22 13:19:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724332780000|2024-08-22 13:19:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724332800000|2024-08-22 13:20:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1724332830000|2024-08-22 13:20:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724332850000|2024-08-22 13:20:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724332860000|2024-08-22 13:21:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724332870000|2024-08-22 13:21:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724332880000|2024-08-22 13:21:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724332920000|2024-08-22 13:22:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724332930000|2024-08-22 13:22:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724332940000|2024-08-22 13:22:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1724332990000|2024-08-22 13:23:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1724333000000|2024-08-22 13:23:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724333010000|2024-08-22 13:23:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724333020000|2024-08-22 13:23:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724333150000|2024-08-22 13:25:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724333160000|2024-08-22 13:26:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724333190000|2024-08-22 13:26:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724333250000|2024-08-22 13:27:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1724333370000|2024-08-22 13:29:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724333390000|2024-08-22 13:29:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724333410000|2024-08-22 13:30:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724333430000|2024-08-22 13:30:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724333440000|2024-08-22 13:30:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1724333490000|2024-08-22 13:31:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724333500000|2024-08-22 13:31:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1724333510000|2024-08-22 13:31:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724333530000|2024-08-22 13:32:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1724333540000|2024-08-22 13:32:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724333560000|2024-08-22 13:32:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1724333620000|2024-08-22 13:33:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724333670000|2024-08-22 13:34:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1724333680000|2024-08-22 13:34:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724333740000|2024-08-22 13:35:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724333750000|2024-08-22 13:35:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1724333780000|2024-08-22 13:36:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724333820000|2024-08-22 13:37:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724333830000|2024-08-22 13:37:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724333870000|2024-08-22 13:37:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1724333910000|2024-08-22 13:38:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724333960000|2024-08-22 13:39:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724334020000|2024-08-22 13:40:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724334030000|2024-08-22 13:40:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724334050000|2024-08-22 13:40:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724334060000|2024-08-22 13:41:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724334070000|2024-08-22 13:41:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724334150000|2024-08-22 13:42:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724334160000|2024-08-22 13:42:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724334170000|2024-08-22 13:42:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724334180000|2024-08-22 13:43:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724334190000|2024-08-22 13:43:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724334200000|2024-08-22 13:43:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724334230000|2024-08-22 13:43:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1724334240000|2024-08-22 13:44:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724334250000|2024-08-22 13:44:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724334260000|2024-08-22 13:44:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1724334280000|2024-08-22 13:44:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724334290000|2024-08-22 13:44:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724334300000|2024-08-22 13:45:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724334310000|2024-08-22 13:45:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724334340000|2024-08-22 13:45:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724334350000|2024-08-22 13:45:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724334400000|2024-08-22 13:46:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724334410000|2024-08-22 13:46:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724334420000|2024-08-22 13:47:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1724334430000|2024-08-22 13:47:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724334450000|2024-08-22 13:47:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1724334560000|2024-08-22 13:49:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724334590000|2024-08-22 13:49:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724334600000|2024-08-22 13:50:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724334640000|2024-08-22 13:50:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724334650000|2024-08-22 13:50:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724334660000|2024-08-22 13:51:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724334690000|2024-08-22 13:51:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724334700000|2024-08-22 13:51:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724334720000|2024-08-22 13:52:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724334730000|2024-08-22 13:52:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1724334740000|2024-08-22 13:52:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724334770000|2024-08-22 13:52:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724334780000|2024-08-22 13:53:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724334820000|2024-08-22 13:53:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1724334830000|2024-08-22 13:53:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724334840000|2024-08-22 13:54:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1724334890000|2024-08-22 13:54:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724334970000|2024-08-22 13:56:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1724334990000|2024-08-22 13:56:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1724335000000|2024-08-22 13:56:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1724335010000|2024-08-22 13:56:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724335020000|2024-08-22 13:57:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724335060000|2024-08-22 13:57:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724335070000|2024-08-22 13:57:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724335080000|2024-08-22 13:58:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724335110000|2024-08-22 13:58:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1724335120000|2024-08-22 13:58:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724335200000|2024-08-22 14:00:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724335220000|2024-08-22 14:00:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724335230000|2024-08-22 14:00:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724335250000|2024-08-22 14:00:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724335260000|2024-08-22 14:01:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724335330000|2024-08-22 14:02:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724335350000|2024-08-22 14:02:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724335400000|2024-08-22 14:03:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724335500000|2024-08-22 14:05:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724335580000|2024-08-22 14:06:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724335590000|2024-08-22 14:06:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724335650000|2024-08-22 14:07:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724335690000|2024-08-22 14:08:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724335740000|2024-08-22 14:09:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724335770000|2024-08-22 14:09:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724335820000|2024-08-22 14:10:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724335830000|2024-08-22 14:10:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724335870000|2024-08-22 14:11:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724335980000|2024-08-22 14:13:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724336020000|2024-08-22 14:13:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724336110000|2024-08-22 14:15:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724336160000|2024-08-22 14:16:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1724336190000|2024-08-22 14:16:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724336220000|2024-08-22 14:17:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724336240000|2024-08-22 14:17:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724336250000|2024-08-22 14:17:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1724336260000|2024-08-22 14:17:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1724336390000|2024-08-22 14:19:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724336410000|2024-08-22 14:20:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1724336430000|2024-08-22 14:20:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724336450000|2024-08-22 14:20:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724336460000|2024-08-22 14:21:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724336470000|2024-08-22 14:21:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1724336660000|2024-08-22 14:24:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724336830000|2024-08-22 14:27:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724336880000|2024-08-22 14:28:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724336910000|2024-08-22 14:28:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724336920000|2024-08-22 14:28:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724337070000|2024-08-22 14:31:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724337130000|2024-08-22 14:32:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724337140000|2024-08-22 14:32:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724337280000|2024-08-22 14:34:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724337420000|2024-08-22 14:37:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724337560000|2024-08-22 14:39:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724337610000|2024-08-22 14:40:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|7
1724337620000|2024-08-22 14:40:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724337710000|2024-08-22 14:41:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724337720000|2024-08-22 14:42:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724337840000|2024-08-22 14:44:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724337860000|2024-08-22 14:44:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724337880000|2024-08-22 14:44:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724338010000|2024-08-22 14:46:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724338070000|2024-08-22 14:47:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1724338080000|2024-08-22 14:48:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724338220000|2024-08-22 14:50:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724338230000|2024-08-22 14:50:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724338270000|2024-08-22 14:51:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724338310000|2024-08-22 14:51:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724338490000|2024-08-22 14:54:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724338650000|2024-08-22 14:57:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724338680000|2024-08-22 14:58:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724338700000|2024-08-22 14:58:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724338730000|2024-08-22 14:58:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724338780000|2024-08-22 14:59:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724338800000|2024-08-22 15:00:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724338820000|2024-08-22 15:00:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724338860000|2024-08-22 15:01:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724338870000|2024-08-22 15:01:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724338930000|2024-08-22 15:02:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1724338950000|2024-08-22 15:02:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724338960000|2024-08-22 15:02:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|13
1724338970000|2024-08-22 15:02:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|15
1724339010000|2024-08-22 15:03:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724339040000|2024-08-22 15:04:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724339100000|2024-08-22 15:05:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724339110000|2024-08-22 15:05:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724339120000|2024-08-22 15:05:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724339240000|2024-08-22 15:07:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724339260000|2024-08-22 15:07:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724339370000|2024-08-22 15:09:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724339390000|2024-08-22 15:09:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724339420000|2024-08-22 15:10:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724339450000|2024-08-22 15:10:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724339490000|2024-08-22 15:11:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724339630000|2024-08-22 15:13:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724339670000|2024-08-22 15:14:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1724339700000|2024-08-22 15:15:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1724339800000|2024-08-22 15:16:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724339820000|2024-08-22 15:17:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724339840000|2024-08-22 15:17:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724339850000|2024-08-22 15:17:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724339900000|2024-08-22 15:18:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1724339950000|2024-08-22 15:19:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724339970000|2024-08-22 15:19:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724340190000|2024-08-22 15:23:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724340200000|2024-08-22 15:23:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1724340210000|2024-08-22 15:23:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724340230000|2024-08-22 15:23:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724340240000|2024-08-22 15:24:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724340250000|2024-08-22 15:24:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724340260000|2024-08-22 15:24:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724340320000|2024-08-22 15:25:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724340330000|2024-08-22 15:25:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724340340000|2024-08-22 15:25:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724340360000|2024-08-22 15:26:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724340730000|2024-08-22 15:32:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1724340840000|2024-08-22 15:34:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1724340850000|2024-08-22 15:34:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724340870000|2024-08-22 15:34:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724340890000|2024-08-22 15:34:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724341040000|2024-08-22 15:37:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724341100000|2024-08-22 15:38:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724341120000|2024-08-22 15:38:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724341140000|2024-08-22 15:39:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724341160000|2024-08-22 15:39:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724341180000|2024-08-22 15:39:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724341190000|2024-08-22 15:39:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724341200000|2024-08-22 15:40:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1724341210000|2024-08-22 15:40:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724341220000|2024-08-22 15:40:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724341280000|2024-08-22 15:41:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724341370000|2024-08-22 15:42:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724341420000|2024-08-22 15:43:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724341430000|2024-08-22 15:43:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724341480000|2024-08-22 15:44:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724341490000|2024-08-22 15:44:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724341500000|2024-08-22 15:45:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724341540000|2024-08-22 15:45:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724341550000|2024-08-22 15:45:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724341590000|2024-08-22 15:46:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724341700000|2024-08-22 15:48:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724341740000|2024-08-22 15:49:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724341800000|2024-08-22 15:50:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724341810000|2024-08-22 15:50:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724341820000|2024-08-22 15:50:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|11
1724341830000|2024-08-22 15:50:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724341840000|2024-08-22 15:50:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724341860000|2024-08-22 15:51:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724341880000|2024-08-22 15:51:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724341960000|2024-08-22 15:52:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724342010000|2024-08-22 15:53:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724342200000|2024-08-22 15:56:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724342210000|2024-08-22 15:56:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724342230000|2024-08-22 15:57:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724342240000|2024-08-22 15:57:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724342250000|2024-08-22 15:57:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724342270000|2024-08-22 15:57:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724342280000|2024-08-22 15:58:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724342330000|2024-08-22 15:58:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724342340000|2024-08-22 15:59:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724342380000|2024-08-22 15:59:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724342730000|2024-08-22 16:05:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724342740000|2024-08-22 16:05:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724342750000|2024-08-22 16:05:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1724342760000|2024-08-22 16:06:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724342770000|2024-08-22 16:06:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724342780000|2024-08-22 16:06:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724342810000|2024-08-22 16:06:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724342820000|2024-08-22 16:07:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1724342830000|2024-08-22 16:07:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1724342900000|2024-08-22 16:08:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1724342910000|2024-08-22 16:08:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724342920000|2024-08-22 16:08:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724342930000|2024-08-22 16:08:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1724342940000|2024-08-22 16:09:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1724342950000|2024-08-22 16:09:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1724342980000|2024-08-22 16:09:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724342990000|2024-08-22 16:09:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724343030000|2024-08-22 16:10:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724343090000|2024-08-22 16:11:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724343100000|2024-08-22 16:11:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|7
1724343140000|2024-08-22 16:12:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724343170000|2024-08-22 16:12:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724343180000|2024-08-22 16:13:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724343190000|2024-08-22 16:13:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1724343230000|2024-08-22 16:13:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1724343240000|2024-08-22 16:14:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1724343300000|2024-08-22 16:15:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724343310000|2024-08-22 16:15:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1724343350000|2024-08-22 16:15:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724343360000|2024-08-22 16:16:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724343380000|2024-08-22 16:16:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724343450000|2024-08-22 16:17:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1724343590000|2024-08-22 16:19:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724343730000|2024-08-22 16:22:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1724343740000|2024-08-22 16:22:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1724343750000|2024-08-22 16:22:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724343850000|2024-08-22 16:24:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724344230000|2024-08-22 16:30:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724344240000|2024-08-22 16:30:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1724344250000|2024-08-22 16:30:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1724344260000|2024-08-22 16:31:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724344270000|2024-08-22 16:31:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1724344310000|2024-08-22 16:31:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724344320000|2024-08-22 16:32:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724344340000|2024-08-22 16:32:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724344350000|2024-08-22 16:32:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724344360000|2024-08-22 16:32:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724344690000|2024-08-22 16:38:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724344700000|2024-08-22 16:38:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724344720000|2024-08-22 16:38:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1724344730000|2024-08-22 16:38:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724344750000|2024-08-22 16:39:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724344790000|2024-08-22 16:39:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724344800000|2024-08-22 16:40:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724344810000|2024-08-22 16:40:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1724344840000|2024-08-22 16:40:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1724344850000|2024-08-22 16:40:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|10
1724344860000|2024-08-22 16:41:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|12
1724344880000|2024-08-22 16:41:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|12
1724344890000|2024-08-22 16:41:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|10
1724344900000|2024-08-22 16:41:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1724344920000|2024-08-22 16:42:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1724345160000|2024-08-22 16:46:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724345170000|2024-08-22 16:46:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724345180000|2024-08-22 16:46:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724345190000|2024-08-22 16:46:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1724345200000|2024-08-22 16:46:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1724345210000|2024-08-22 16:46:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724345330000|2024-08-22 16:48:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724345340000|2024-08-22 16:49:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1724345350000|2024-08-22 16:49:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|15
1724345360000|2024-08-22 16:49:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|12
1724345370000|2024-08-22 16:49:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1724345380000|2024-08-22 16:49:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724345390000|2024-08-22 16:49:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1724345400000|2024-08-22 16:50:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|17
1724345410000|2024-08-22 16:50:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1724345430000|2024-08-22 16:50:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724345470000|2024-08-22 16:51:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724345480000|2024-08-22 16:51:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724345490000|2024-08-22 16:51:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724345500000|2024-08-22 16:51:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1724345510000|2024-08-22 16:51:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1724345550000|2024-08-22 16:52:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724345560000|2024-08-22 16:52:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724345570000|2024-08-22 16:52:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1724345580000|2024-08-22 16:53:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1724345590000|2024-08-22 16:53:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1724345600000|2024-08-22 16:53:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1724345610000|2024-08-22 16:53:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|11
1724345620000|2024-08-22 16:53:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724345660000|2024-08-22 16:54:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724345670000|2024-08-22 16:54:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1724345680000|2024-08-22 16:54:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724345730000|2024-08-22 16:55:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724345740000|2024-08-22 16:55:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724345780000|2024-08-22 16:56:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724345790000|2024-08-22 16:56:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724345800000|2024-08-22 16:56:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724345860000|2024-08-22 16:57:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1724345940000|2024-08-22 16:59:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1724345980000|2024-08-22 16:59:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1724346000000|2024-08-22 17:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1724346220000|2024-08-22 17:03:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1724346330000|2024-08-22 17:05:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724346370000|2024-08-22 17:06:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724346440000|2024-08-22 17:07:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1724346450000|2024-08-22 17:07:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|19
1724346460000|2024-08-22 17:07:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|19
1724346470000|2024-08-22 17:07:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|10
1724346590000|2024-08-22 17:09:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724346600000|2024-08-22 17:10:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1724346610000|2024-08-22 17:10:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724346640000|2024-08-22 17:10:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724346690000|2024-08-22 17:11:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724346700000|2024-08-22 17:11:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|11
1724346710000|2024-08-22 17:11:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724346730000|2024-08-22 17:12:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724346750000|2024-08-22 17:12:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724346760000|2024-08-22 17:12:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724346780000|2024-08-22 17:13:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724346790000|2024-08-22 17:13:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724346810000|2024-08-22 17:13:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1724346870000|2024-08-22 17:14:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724346880000|2024-08-22 17:14:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724346890000|2024-08-22 17:14:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1724346900000|2024-08-22 17:15:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1724346970000|2024-08-22 17:16:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724347100000|2024-08-22 17:18:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1724347220000|2024-08-22 17:20:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724347230000|2024-08-22 17:20:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1724347240000|2024-08-22 17:20:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724347250000|2024-08-22 17:20:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1724347260000|2024-08-22 17:21:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1724347270000|2024-08-22 17:21:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1724347280000|2024-08-22 17:21:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724347310000|2024-08-22 17:21:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1724347320000|2024-08-22 17:22:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|12
1724347340000|2024-08-22 17:22:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724347410000|2024-08-22 17:23:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724347450000|2024-08-22 17:24:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724347910000|2024-08-22 17:31:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724348220000|2024-08-22 17:37:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724348600000|2024-08-22 17:43:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724348680000|2024-08-22 17:44:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724348700000|2024-08-22 17:45:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724348710000|2024-08-22 17:45:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724348730000|2024-08-22 17:45:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724348740000|2024-08-22 17:45:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724348750000|2024-08-22 17:45:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|11
1724348840000|2024-08-22 17:47:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724348850000|2024-08-22 17:47:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724348900000|2024-08-22 17:48:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724348910000|2024-08-22 17:48:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724348920000|2024-08-22 17:48:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1724348930000|2024-08-22 17:48:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724348970000|2024-08-22 17:49:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|11
1724348980000|2024-08-22 17:49:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1724348990000|2024-08-22 17:49:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724349180000|2024-08-22 17:53:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724349220000|2024-08-22 17:53:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724349230000|2024-08-22 17:53:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1724349250000|2024-08-22 17:54:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724349690000|2024-08-22 18:01:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724349710000|2024-08-22 18:01:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1724349720000|2024-08-22 18:02:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724349730000|2024-08-22 18:02:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724349740000|2024-08-22 18:02:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724349780000|2024-08-22 18:03:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724349790000|2024-08-22 18:03:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724350190000|2024-08-22 18:09:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1724350310000|2024-08-22 18:11:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1724350460000|2024-08-22 18:14:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724350530000|2024-08-22 18:15:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724350540000|2024-08-22 18:15:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1724350630000|2024-08-22 18:17:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1724350640000|2024-08-22 18:17:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|8
1724350650000|2024-08-22 18:17:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724350810000|2024-08-22 18:20:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1724351030000|2024-08-22 18:23:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724351040000|2024-08-22 18:24:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724351250000|2024-08-22 18:27:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1724351260000|2024-08-22 18:27:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|10
1724351310000|2024-08-22 18:28:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724351320000|2024-08-22 18:28:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724351330000|2024-08-22 18:28:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724351340000|2024-08-22 18:29:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1724351350000|2024-08-22 18:29:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724351390000|2024-08-22 18:29:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1724351400000|2024-08-22 18:30:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724351410000|2024-08-22 18:30:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724351420000|2024-08-22 18:30:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724351490000|2024-08-22 18:31:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1724351530000|2024-08-22 18:32:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724351560000|2024-08-22 18:32:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724351610000|2024-08-22 18:33:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724351620000|2024-08-22 18:33:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1724351630000|2024-08-22 18:33:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1724351670000|2024-08-22 18:34:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724351780000|2024-08-22 18:36:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1724351790000|2024-08-22 18:36:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724351810000|2024-08-22 18:36:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724351850000|2024-08-22 18:37:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1724351860000|2024-08-22 18:37:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1724352110000|2024-08-22 18:41:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1724352120000|2024-08-22 18:42:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724352490000|2024-08-22 18:48:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1724352540000|2024-08-22 18:49:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724352550000|2024-08-22 18:49:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724352560000|2024-08-22 18:49:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724352700000|2024-08-22 18:51:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724352740000|2024-08-22 18:52:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724352750000|2024-08-22 18:52:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724352770000|2024-08-22 18:52:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724352780000|2024-08-22 18:53:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1724352870000|2024-08-22 18:54:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724353210000|2024-08-22 19:00:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724353220000|2024-08-22 19:00:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1724353290000|2024-08-22 19:01:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724353320000|2024-08-22 19:02:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724353330000|2024-08-22 19:02:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724353430000|2024-08-22 19:03:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724353440000|2024-08-22 19:04:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724353530000|2024-08-22 19:05:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724353540000|2024-08-22 19:05:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|8
1724353550000|2024-08-22 19:05:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724353560000|2024-08-22 19:06:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724353570000|2024-08-22 19:06:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724353610000|2024-08-22 19:06:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1724353630000|2024-08-22 19:07:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1724353670000|2024-08-22 19:07:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724353840000|2024-08-22 19:10:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1724353850000|2024-08-22 19:10:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724354480000|2024-08-22 19:21:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724354550000|2024-08-22 19:22:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1724354560000|2024-08-22 19:22:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1724354570000|2024-08-22 19:22:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724354580000|2024-08-22 19:23:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|16
1724354590000|2024-08-22 19:23:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1724355040000|2024-08-22 19:30:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724355230000|2024-08-22 19:33:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724355240000|2024-08-22 19:34:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724355260000|2024-08-22 19:34:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1724355290000|2024-08-22 19:34:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724355430000|2024-08-22 19:37:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724355440000|2024-08-22 19:37:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724355720000|2024-08-22 19:42:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1724355730000|2024-08-22 19:42:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1724355750000|2024-08-22 19:42:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724356540000|2024-08-22 19:55:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1724356550000|2024-08-22 19:55:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1724356560000|2024-08-22 19:56:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724356950000|2024-08-22 20:02:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724357010000|2024-08-22 20:03:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724357030000|2024-08-22 20:03:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724357040000|2024-08-22 20:04:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724357060000|2024-08-22 20:04:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724357100000|2024-08-22 20:05:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724357110000|2024-08-22 20:05:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724357120000|2024-08-22 20:05:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1724357130000|2024-08-22 20:05:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724357190000|2024-08-22 20:06:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|9
1724357250000|2024-08-22 20:07:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724357260000|2024-08-22 20:07:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|10
1724357270000|2024-08-22 20:07:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1724357280000|2024-08-22 20:08:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724357290000|2024-08-22 20:08:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724357300000|2024-08-22 20:08:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724357310000|2024-08-22 20:08:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724357490000|2024-08-22 20:11:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724357670000|2024-08-22 20:14:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724357680000|2024-08-22 20:14:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724357720000|2024-08-22 20:15:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724357770000|2024-08-22 20:16:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724357810000|2024-08-22 20:16:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724357820000|2024-08-22 20:17:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1724358020000|2024-08-22 20:20:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724358030000|2024-08-22 20:20:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724358040000|2024-08-22 20:20:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724358050000|2024-08-22 20:20:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1724358060000|2024-08-22 20:21:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1724358110000|2024-08-22 20:21:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1724358230000|2024-08-22 20:23:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724358310000|2024-08-22 20:25:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724358320000|2024-08-22 20:25:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724358340000|2024-08-22 20:25:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724358380000|2024-08-22 20:26:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724358390000|2024-08-22 20:26:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724358440000|2024-08-22 20:27:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724358450000|2024-08-22 20:27:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724358650000|2024-08-22 20:30:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|10
1724358660000|2024-08-22 20:31:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1724358670000|2024-08-22 20:31:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724358690000|2024-08-22 20:31:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1724358750000|2024-08-22 20:32:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724358770000|2024-08-22 20:32:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1724358780000|2024-08-22 20:33:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1724358790000|2024-08-22 20:33:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724359000000|2024-08-22 20:36:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1724359010000|2024-08-22 20:36:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724359020000|2024-08-22 20:37:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724359030000|2024-08-22 20:37:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1724359040000|2024-08-22 20:37:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1724359050000|2024-08-22 20:37:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1724359310000|2024-08-22 20:41:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724359510000|2024-08-22 20:45:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724359520000|2024-08-22 20:45:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724359550000|2024-08-22 20:45:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724359570000|2024-08-22 20:46:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724359640000|2024-08-22 20:47:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1724359650000|2024-08-22 20:47:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724359660000|2024-08-22 20:47:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|13
1724359670000|2024-08-22 20:47:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|8
1724359680000|2024-08-22 20:48:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|12
1724359690000|2024-08-22 20:48:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1724359700000|2024-08-22 20:48:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724359710000|2024-08-22 20:48:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|17
1724359720000|2024-08-22 20:48:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|12
1724360050000|2024-08-22 20:54:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724360100000|2024-08-22 20:55:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1724360200000|2024-08-22 20:56:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1724360230000|2024-08-22 20:57:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724360510000|2024-08-22 21:01:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724361050000|2024-08-22 21:10:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724361210000|2024-08-22 21:13:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724361480000|2024-08-22 21:18:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1724361500000|2024-08-22 21:18:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724361510000|2024-08-22 21:18:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|9
1724361520000|2024-08-22 21:18:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1724361550000|2024-08-22 21:19:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724361600000|2024-08-22 21:20:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724361690000|2024-08-22 21:21:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1724362350000|2024-08-22 21:32:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724362360000|2024-08-22 21:32:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724362800000|2024-08-22 21:40:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724362870000|2024-08-22 21:41:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724363190000|2024-08-22 21:46:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724363410000|2024-08-22 21:50:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724363620000|2024-08-22 21:53:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724363640000|2024-08-22 21:54:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724364110000|2024-08-22 22:01:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724364170000|2024-08-22 22:02:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724364230000|2024-08-22 22:03:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724364240000|2024-08-22 22:04:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724364260000|2024-08-22 22:04:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724364360000|2024-08-22 22:06:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724364540000|2024-08-22 22:09:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724364710000|2024-08-22 22:11:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1724364720000|2024-08-22 22:12:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724364750000|2024-08-22 22:12:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724364880000|2024-08-22 22:14:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724365010000|2024-08-22 22:16:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724365270000|2024-08-22 22:21:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724365290000|2024-08-22 22:21:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724365700000|2024-08-22 22:28:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724366090000|2024-08-22 22:34:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724366190000|2024-08-22 22:36:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1724366280000|2024-08-22 22:38:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724366520000|2024-08-22 22:42:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724366640000|2024-08-22 22:44:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724366650000|2024-08-22 22:44:10|9.94|9.89|9.94|9.89|9.95|9.9|9.93|9.88|5
1724366660000|2024-08-22 22:44:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1724366670000|2024-08-22 22:44:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724366680000|2024-08-22 22:44:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724366710000|2024-08-22 22:45:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1724366750000|2024-08-22 22:45:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724366790000|2024-08-22 22:46:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724366920000|2024-08-22 22:48:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724367080000|2024-08-22 22:51:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724367100000|2024-08-22 22:51:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724367140000|2024-08-22 22:52:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1724367150000|2024-08-22 22:52:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|9
1724367160000|2024-08-22 22:52:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1724367170000|2024-08-22 22:52:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1724367180000|2024-08-22 22:53:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724367640000|2024-08-22 23:00:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724367700000|2024-08-22 23:01:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724367800000|2024-08-22 23:03:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1724367810000|2024-08-22 23:03:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724367870000|2024-08-22 23:04:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724367890000|2024-08-22 23:04:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1724367920000|2024-08-22 23:05:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724367940000|2024-08-22 23:05:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724368050000|2024-08-22 23:07:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724368160000|2024-08-22 23:09:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724368450000|2024-08-22 23:14:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724368500000|2024-08-22 23:15:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1724368510000|2024-08-22 23:15:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1724368880000|2024-08-22 23:21:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724368890000|2024-08-22 23:21:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724369200000|2024-08-22 23:26:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724369210000|2024-08-22 23:26:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724369220000|2024-08-22 23:27:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724369230000|2024-08-22 23:27:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724369240000|2024-08-22 23:27:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724369270000|2024-08-22 23:27:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724369280000|2024-08-22 23:28:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724369300000|2024-08-22 23:28:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724369320000|2024-08-22 23:28:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724369410000|2024-08-22 23:30:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724369430000|2024-08-22 23:30:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724369480000|2024-08-22 23:31:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724369740000|2024-08-22 23:35:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724369750000|2024-08-22 23:35:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724369760000|2024-08-22 23:36:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724370110000|2024-08-22 23:41:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724370660000|2024-08-22 23:51:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724370780000|2024-08-22 23:53:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724370930000|2024-08-22 23:55:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724371010000|2024-08-22 23:56:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724371040000|2024-08-22 23:57:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724371050000|2024-08-22 23:57:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724371060000|2024-08-22 23:57:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724371080000|2024-08-22 23:58:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724371300000|2024-08-23 00:01:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724371310000|2024-08-23 00:01:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1724371380000|2024-08-23 00:03:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724371390000|2024-08-23 00:03:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724371560000|2024-08-23 00:06:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724371610000|2024-08-23 00:06:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724371620000|2024-08-23 00:07:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1724371630000|2024-08-23 00:07:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1724371640000|2024-08-23 00:07:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724371650000|2024-08-23 00:07:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1724371670000|2024-08-23 00:07:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724371680000|2024-08-23 00:08:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1724371690000|2024-08-23 00:08:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724371710000|2024-08-23 00:08:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1724371740000|2024-08-23 00:09:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1724371750000|2024-08-23 00:09:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1724371760000|2024-08-23 00:09:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724371770000|2024-08-23 00:09:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724371780000|2024-08-23 00:09:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724371790000|2024-08-23 00:09:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724371810000|2024-08-23 00:10:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724372000000|2024-08-23 00:13:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724372040000|2024-08-23 00:14:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724372130000|2024-08-23 00:15:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724372140000|2024-08-23 00:15:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1724372170000|2024-08-23 00:16:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724372240000|2024-08-23 00:17:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724372250000|2024-08-23 00:17:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724372280000|2024-08-23 00:18:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724372490000|2024-08-23 00:21:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724372570000|2024-08-23 00:22:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1724372580000|2024-08-23 00:23:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724372610000|2024-08-23 00:23:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1724372640000|2024-08-23 00:24:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724372660000|2024-08-23 00:24:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724372670000|2024-08-23 00:24:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1724372700000|2024-08-23 00:25:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724372730000|2024-08-23 00:25:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724373460000|2024-08-23 00:37:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724373490000|2024-08-23 00:38:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1724373500000|2024-08-23 00:38:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724373510000|2024-08-23 00:38:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1724373520000|2024-08-23 00:38:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1724373530000|2024-08-23 00:38:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1724373540000|2024-08-23 00:39:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|14
1724373550000|2024-08-23 00:39:10|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|3
1724373590000|2024-08-23 00:39:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724373710000|2024-08-23 00:41:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1724373730000|2024-08-23 00:42:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724373740000|2024-08-23 00:42:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724373840000|2024-08-23 00:44:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724373900000|2024-08-23 00:45:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724373920000|2024-08-23 00:45:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724373980000|2024-08-23 00:46:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724373990000|2024-08-23 00:46:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724374270000|2024-08-23 00:51:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724374280000|2024-08-23 00:51:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724374770000|2024-08-23 00:59:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724374780000|2024-08-23 00:59:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|14
1724374790000|2024-08-23 00:59:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|11
1724374800000|2024-08-23 01:00:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724374810000|2024-08-23 01:00:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724374830000|2024-08-23 01:00:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1724375040000|2024-08-23 01:04:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724375060000|2024-08-23 01:04:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724375100000|2024-08-23 01:05:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724375110000|2024-08-23 01:05:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1724375280000|2024-08-23 01:08:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724375310000|2024-08-23 01:08:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724376170000|2024-08-23 01:22:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724376200000|2024-08-23 01:23:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724376230000|2024-08-23 01:23:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724376610000|2024-08-23 01:30:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724376740000|2024-08-23 01:32:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724376770000|2024-08-23 01:32:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724376910000|2024-08-23 01:35:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1724377080000|2024-08-23 01:38:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724377090000|2024-08-23 01:38:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724377370000|2024-08-23 01:42:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724377480000|2024-08-23 01:44:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724377660000|2024-08-23 01:47:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724378280000|2024-08-23 01:58:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724378300000|2024-08-23 01:58:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724378320000|2024-08-23 01:58:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724378390000|2024-08-23 01:59:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724378400000|2024-08-23 02:00:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724378700000|2024-08-23 02:05:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724378920000|2024-08-23 02:08:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1724378990000|2024-08-23 02:09:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724379150000|2024-08-23 02:12:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724379200000|2024-08-23 02:13:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724379210000|2024-08-23 02:13:30|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1724379360000|2024-08-23 02:16:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724379430000|2024-08-23 02:17:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724379440000|2024-08-23 02:17:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724379450000|2024-08-23 02:17:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724379510000|2024-08-23 02:18:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1724379520000|2024-08-23 02:18:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724379950000|2024-08-23 02:25:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724379980000|2024-08-23 02:26:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724380380000|2024-08-23 02:33:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724380510000|2024-08-23 02:35:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724380530000|2024-08-23 02:35:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724380550000|2024-08-23 02:35:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724380630000|2024-08-23 02:37:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724380690000|2024-08-23 02:38:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724380760000|2024-08-23 02:39:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724380860000|2024-08-23 02:41:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724380880000|2024-08-23 02:41:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724380990000|2024-08-23 02:43:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724381000000|2024-08-23 02:43:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724381010000|2024-08-23 02:43:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724381020000|2024-08-23 02:43:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724381040000|2024-08-23 02:44:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724381050000|2024-08-23 02:44:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724381290000|2024-08-23 02:48:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724381430000|2024-08-23 02:50:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724381910000|2024-08-23 02:58:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724381920000|2024-08-23 02:58:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724381950000|2024-08-23 02:59:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724381970000|2024-08-23 02:59:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|9
1724382000000|2024-08-23 03:00:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724382360000|2024-08-23 03:06:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724382390000|2024-08-23 03:06:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724382630000|2024-08-23 03:10:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724382880000|2024-08-23 03:14:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724382900000|2024-08-23 03:15:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724382950000|2024-08-23 03:15:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724383030000|2024-08-23 03:17:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724383040000|2024-08-23 03:17:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1724383050000|2024-08-23 03:17:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724383080000|2024-08-23 03:18:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724383140000|2024-08-23 03:19:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724383150000|2024-08-23 03:19:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724383170000|2024-08-23 03:19:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724383230000|2024-08-23 03:20:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724383350000|2024-08-23 03:22:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724383650000|2024-08-23 03:27:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724383820000|2024-08-23 03:30:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724383830000|2024-08-23 03:30:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724383840000|2024-08-23 03:30:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724383870000|2024-08-23 03:31:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724384050000|2024-08-23 03:34:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724384070000|2024-08-23 03:34:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1724384080000|2024-08-23 03:34:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724384290000|2024-08-23 03:38:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724384360000|2024-08-23 03:39:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1724384600000|2024-08-23 03:43:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724384650000|2024-08-23 03:44:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724384660000|2024-08-23 03:44:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1724384680000|2024-08-23 03:44:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724384690000|2024-08-23 03:44:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724384710000|2024-08-23 03:45:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724384730000|2024-08-23 03:45:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724384880000|2024-08-23 03:48:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724384890000|2024-08-23 03:48:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724384930000|2024-08-23 03:48:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724384970000|2024-08-23 03:49:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724384980000|2024-08-23 03:49:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724384990000|2024-08-23 03:49:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724385000000|2024-08-23 03:50:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724385070000|2024-08-23 03:51:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724385090000|2024-08-23 03:51:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724385130000|2024-08-23 03:52:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1724385310000|2024-08-23 03:55:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1724385350000|2024-08-23 03:55:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1724385490000|2024-08-23 03:58:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1724385500000|2024-08-23 03:58:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1724385600000|2024-08-23 04:00:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1724385610000|2024-08-23 04:00:10|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1724385620000|2024-08-23 04:00:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1724385720000|2024-08-23 04:02:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1724385730000|2024-08-23 04:02:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1724385740000|2024-08-23 04:02:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1724385920000|2024-08-23 04:05:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1724385930000|2024-08-23 04:05:30|10|9.95|10|9.95|10.01|9.96|10|9.95|7
1724385950000|2024-08-23 04:05:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724385960000|2024-08-23 04:06:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1724385970000|2024-08-23 04:06:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724385980000|2024-08-23 04:06:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1724386090000|2024-08-23 04:08:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724386480000|2024-08-23 04:14:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724386510000|2024-08-23 04:15:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1724386620000|2024-08-23 04:17:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724386710000|2024-08-23 04:18:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724386850000|2024-08-23 04:20:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724386980000|2024-08-23 04:23:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724387280000|2024-08-23 04:28:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1724387430000|2024-08-23 04:30:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724387630000|2024-08-23 04:33:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1724387640000|2024-08-23 04:34:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724387650000|2024-08-23 04:34:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724387670000|2024-08-23 04:34:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724387690000|2024-08-23 04:34:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1724387700000|2024-08-23 04:35:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724387710000|2024-08-23 04:35:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1724387840000|2024-08-23 04:37:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1724387880000|2024-08-23 04:38:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1724387910000|2024-08-23 04:38:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724388130000|2024-08-23 04:42:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1724388250000|2024-08-23 04:44:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1724388260000|2024-08-23 04:44:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724388330000|2024-08-23 04:45:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724388490000|2024-08-23 04:48:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724388560000|2024-08-23 04:49:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724388580000|2024-08-23 04:49:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724388640000|2024-08-23 04:50:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724388690000|2024-08-23 04:51:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724388770000|2024-08-23 04:52:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724389040000|2024-08-23 04:57:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724389130000|2024-08-23 04:58:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724389200000|2024-08-23 05:00:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1724389220000|2024-08-23 05:00:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1724389240000|2024-08-23 05:00:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724389340000|2024-08-23 05:02:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724389350000|2024-08-23 05:02:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724389360000|2024-08-23 05:02:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724389460000|2024-08-23 05:04:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724389600000|2024-08-23 05:06:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724389740000|2024-08-23 05:09:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724389850000|2024-08-23 05:10:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724389860000|2024-08-23 05:11:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1724389880000|2024-08-23 05:11:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724390020000|2024-08-23 05:13:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724390070000|2024-08-23 05:14:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1724390140000|2024-08-23 05:15:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724390150000|2024-08-23 05:15:50|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1724390210000|2024-08-23 05:16:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724390220000|2024-08-23 05:17:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1724390240000|2024-08-23 05:17:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|9
1724390250000|2024-08-23 05:17:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|10
1724390260000|2024-08-23 05:17:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724390270000|2024-08-23 05:17:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724390300000|2024-08-23 05:18:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724390320000|2024-08-23 05:18:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724390330000|2024-08-23 05:18:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724390400000|2024-08-23 05:20:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724390410000|2024-08-23 05:20:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1724390420000|2024-08-23 05:20:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724390430000|2024-08-23 05:20:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724390440000|2024-08-23 05:20:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1724390450000|2024-08-23 05:20:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724390490000|2024-08-23 05:21:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724390550000|2024-08-23 05:22:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724390590000|2024-08-23 05:23:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724390690000|2024-08-23 05:24:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724391040000|2024-08-23 05:30:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724391050000|2024-08-23 05:30:50|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1724391060000|2024-08-23 05:31:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724391070000|2024-08-23 05:31:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1724391090000|2024-08-23 05:31:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724391100000|2024-08-23 05:31:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724391110000|2024-08-23 05:31:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724391120000|2024-08-23 05:32:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724391130000|2024-08-23 05:32:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1724391140000|2024-08-23 05:32:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724391260000|2024-08-23 05:34:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|11
1724391280000|2024-08-23 05:34:40|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1724391300000|2024-08-23 05:35:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724391310000|2024-08-23 05:35:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1724391320000|2024-08-23 05:35:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724391360000|2024-08-23 05:36:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1724391370000|2024-08-23 05:36:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1724391380000|2024-08-23 05:36:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724391390000|2024-08-23 05:36:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1724391500000|2024-08-23 05:38:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724391570000|2024-08-23 05:39:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724391580000|2024-08-23 05:39:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724391690000|2024-08-23 05:41:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724391800000|2024-08-23 05:43:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724391840000|2024-08-23 05:44:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724391850000|2024-08-23 05:44:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724391860000|2024-08-23 05:44:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724391910000|2024-08-23 05:45:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724391920000|2024-08-23 05:45:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724391940000|2024-08-23 05:45:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724391950000|2024-08-23 05:45:50|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1724392030000|2024-08-23 05:47:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1724392040000|2024-08-23 05:47:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724392050000|2024-08-23 05:47:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724392060000|2024-08-23 05:47:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724392140000|2024-08-23 05:49:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724392210000|2024-08-23 05:50:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724392220000|2024-08-23 05:50:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724392670000|2024-08-23 05:57:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724392680000|2024-08-23 05:58:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1724392800000|2024-08-23 06:00:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724392810000|2024-08-23 06:00:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724392870000|2024-08-23 06:01:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724392880000|2024-08-23 06:01:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1724393080000|2024-08-23 06:04:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724393090000|2024-08-23 06:04:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724393140000|2024-08-23 06:05:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724393180000|2024-08-23 06:06:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|9
1724393280000|2024-08-23 06:08:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724393360000|2024-08-23 06:09:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724393440000|2024-08-23 06:10:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|13
1724393450000|2024-08-23 06:10:50|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1724393460000|2024-08-23 06:11:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|11
1724393470000|2024-08-23 06:11:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724393480000|2024-08-23 06:11:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724393490000|2024-08-23 06:11:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724393600000|2024-08-23 06:13:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724393730000|2024-08-23 06:15:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724393910000|2024-08-23 06:18:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724393990000|2024-08-23 06:19:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724394000000|2024-08-23 06:20:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724394120000|2024-08-23 06:22:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1724394220000|2024-08-23 06:23:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724394240000|2024-08-23 06:24:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724394250000|2024-08-23 06:24:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1724394350000|2024-08-23 06:25:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724394360000|2024-08-23 06:26:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1724394380000|2024-08-23 06:26:20|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1724394610000|2024-08-23 06:30:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724394650000|2024-08-23 06:30:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724394660000|2024-08-23 06:31:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|8
1724394760000|2024-08-23 06:32:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1724394780000|2024-08-23 06:33:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1724394810000|2024-08-23 06:33:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724394870000|2024-08-23 06:34:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724394900000|2024-08-23 06:35:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724394960000|2024-08-23 06:36:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724394970000|2024-08-23 06:36:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1724394980000|2024-08-23 06:36:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1724395000000|2024-08-23 06:36:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1724395010000|2024-08-23 06:36:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1724395060000|2024-08-23 06:37:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724395070000|2024-08-23 06:37:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1724395100000|2024-08-23 06:38:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724395310000|2024-08-23 06:41:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724395500000|2024-08-23 06:45:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724395640000|2024-08-23 06:47:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724395660000|2024-08-23 06:47:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1724395670000|2024-08-23 06:47:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1724395680000|2024-08-23 06:48:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1724395690000|2024-08-23 06:48:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1724395740000|2024-08-23 06:49:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1724395750000|2024-08-23 06:49:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1724395760000|2024-08-23 06:49:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1724395790000|2024-08-23 06:49:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1724395820000|2024-08-23 06:50:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724395830000|2024-08-23 06:50:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1724395840000|2024-08-23 06:50:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724395880000|2024-08-23 06:51:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724395900000|2024-08-23 06:51:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724395910000|2024-08-23 06:51:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724395930000|2024-08-23 06:52:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724395940000|2024-08-23 06:52:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724395950000|2024-08-23 06:52:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724396130000|2024-08-23 06:55:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724396150000|2024-08-23 06:55:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724396160000|2024-08-23 06:56:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724396210000|2024-08-23 06:56:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724396260000|2024-08-23 06:57:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724396270000|2024-08-23 06:57:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724396300000|2024-08-23 06:58:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724396470000|2024-08-23 07:01:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724396580000|2024-08-23 07:03:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1724396590000|2024-08-23 07:03:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1724396600000|2024-08-23 07:03:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|10
1724396620000|2024-08-23 07:03:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|16
1724396630000|2024-08-23 07:03:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|12
1724396700000|2024-08-23 07:05:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1724396710000|2024-08-23 07:05:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724396800000|2024-08-23 07:06:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724396810000|2024-08-23 07:06:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724396830000|2024-08-23 07:07:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724396840000|2024-08-23 07:07:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724396880000|2024-08-23 07:08:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1724396900000|2024-08-23 07:08:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|12
1724396910000|2024-08-23 07:08:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724396950000|2024-08-23 07:09:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724396960000|2024-08-23 07:09:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724397010000|2024-08-23 07:10:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724397020000|2024-08-23 07:10:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724397030000|2024-08-23 07:10:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1724397040000|2024-08-23 07:10:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1724397050000|2024-08-23 07:10:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|18
1724397060000|2024-08-23 07:11:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|10
1724397070000|2024-08-23 07:11:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|24
1724397080000|2024-08-23 07:11:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1724397090000|2024-08-23 07:11:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|20
1724397100000|2024-08-23 07:11:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|17
1724397110000|2024-08-23 07:11:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|18
1724397120000|2024-08-23 07:12:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|10
1724397130000|2024-08-23 07:12:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|21
1724397140000|2024-08-23 07:12:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1724397150000|2024-08-23 07:12:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|14
1724397160000|2024-08-23 07:12:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|11
1724397170000|2024-08-23 07:12:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|17
1724397180000|2024-08-23 07:13:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|16
1724397190000|2024-08-23 07:13:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|16
1724397320000|2024-08-23 07:15:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|11
1724397380000|2024-08-23 07:16:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1724397590000|2024-08-23 07:19:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724397600000|2024-08-23 07:20:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|8
1724397610000|2024-08-23 07:20:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724397630000|2024-08-23 07:20:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1724397640000|2024-08-23 07:20:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|8
1724397650000|2024-08-23 07:20:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1724397670000|2024-08-23 07:21:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724397760000|2024-08-23 07:22:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1724397770000|2024-08-23 07:22:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1724397810000|2024-08-23 07:23:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724397820000|2024-08-23 07:23:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724397910000|2024-08-23 07:25:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724397920000|2024-08-23 07:25:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|19
1724397930000|2024-08-23 07:25:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1724398020000|2024-08-23 07:27:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724398030000|2024-08-23 07:27:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724398050000|2024-08-23 07:27:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724398060000|2024-08-23 07:27:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724398070000|2024-08-23 07:27:50|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724398090000|2024-08-23 07:28:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724398210000|2024-08-23 07:30:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724398230000|2024-08-23 07:30:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724398290000|2024-08-23 07:31:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724398430000|2024-08-23 07:33:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724398440000|2024-08-23 07:34:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724398450000|2024-08-23 07:34:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724398650000|2024-08-23 07:37:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724398660000|2024-08-23 07:37:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1724398680000|2024-08-23 07:38:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724398690000|2024-08-23 07:38:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1724398700000|2024-08-23 07:38:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1724398770000|2024-08-23 07:39:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1724398780000|2024-08-23 07:39:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724398950000|2024-08-23 07:42:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724482820000|2024-08-24 07:00:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724482860000|2024-08-24 07:01:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1724482970000|2024-08-24 07:02:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724482980000|2024-08-24 07:03:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724483150000|2024-08-24 07:05:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724483230000|2024-08-24 07:07:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724483300000|2024-08-24 07:08:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724483310000|2024-08-24 07:08:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|9
1724483320000|2024-08-24 07:08:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|10
1724483350000|2024-08-24 07:09:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724483720000|2024-08-24 07:15:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724483730000|2024-08-24 07:15:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724483740000|2024-08-24 07:15:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724483960000|2024-08-24 07:19:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724484010000|2024-08-24 07:20:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724484020000|2024-08-24 07:20:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724484030000|2024-08-24 07:20:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1724484060000|2024-08-24 07:21:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724484070000|2024-08-24 07:21:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1724484090000|2024-08-24 07:21:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724484100000|2024-08-24 07:21:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724484210000|2024-08-24 07:23:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724484220000|2024-08-24 07:23:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1724484230000|2024-08-24 07:23:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1724484240000|2024-08-24 07:24:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724484260000|2024-08-24 07:24:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1724484270000|2024-08-24 07:24:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1724484500000|2024-08-24 07:28:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724484800000|2024-08-24 07:33:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1724484810000|2024-08-24 07:33:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|10
1724484840000|2024-08-24 07:34:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1724484980000|2024-08-24 07:36:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724484990000|2024-08-24 07:36:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1724485000000|2024-08-24 07:36:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724485010000|2024-08-24 07:36:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724485040000|2024-08-24 07:37:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724485050000|2024-08-24 07:37:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1724485060000|2024-08-24 07:37:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724485220000|2024-08-24 07:40:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724485280000|2024-08-24 07:41:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1724485370000|2024-08-24 07:42:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724485390000|2024-08-24 07:43:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724485400000|2024-08-24 07:43:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724485510000|2024-08-24 07:45:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724485550000|2024-08-24 07:45:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724485590000|2024-08-24 07:46:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724485890000|2024-08-24 07:51:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724486140000|2024-08-24 07:55:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724486150000|2024-08-24 07:55:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724486330000|2024-08-24 07:58:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724486350000|2024-08-24 07:59:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724486360000|2024-08-24 07:59:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1724486370000|2024-08-24 07:59:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1724486380000|2024-08-24 07:59:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724486400000|2024-08-24 08:00:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1724486420000|2024-08-24 08:00:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1724486430000|2024-08-24 08:00:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1724486460000|2024-08-24 08:01:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724486470000|2024-08-24 08:01:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724486480000|2024-08-24 08:01:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1724486550000|2024-08-24 08:02:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724486830000|2024-08-24 08:07:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1724486850000|2024-08-24 08:07:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724486870000|2024-08-24 08:07:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724486880000|2024-08-24 08:08:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724486890000|2024-08-24 08:08:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1724486920000|2024-08-24 08:08:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724487050000|2024-08-24 08:10:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724487070000|2024-08-24 08:11:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1724487080000|2024-08-24 08:11:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1724487090000|2024-08-24 08:11:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1724487100000|2024-08-24 08:11:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724487270000|2024-08-24 08:14:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724487280000|2024-08-24 08:14:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|10
1724487300000|2024-08-24 08:15:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1724487310000|2024-08-24 08:15:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|12
1724487420000|2024-08-24 08:17:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724487430000|2024-08-24 08:17:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724487440000|2024-08-24 08:17:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724487450000|2024-08-24 08:17:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|8
1724487470000|2024-08-24 08:17:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724487560000|2024-08-24 08:19:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724487570000|2024-08-24 08:19:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724487670000|2024-08-24 08:21:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724487680000|2024-08-24 08:21:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1724487690000|2024-08-24 08:21:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724487700000|2024-08-24 08:21:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724487710000|2024-08-24 08:21:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1724487730000|2024-08-24 08:22:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724487840000|2024-08-24 08:24:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724487860000|2024-08-24 08:24:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724487870000|2024-08-24 08:24:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724487880000|2024-08-24 08:24:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|7
1724487890000|2024-08-24 08:24:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1724487900000|2024-08-24 08:25:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724487920000|2024-08-24 08:25:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1724487930000|2024-08-24 08:25:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|10
1724487940000|2024-08-24 08:25:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1724487960000|2024-08-24 08:26:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1724487980000|2024-08-24 08:26:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724487990000|2024-08-24 08:26:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724488100000|2024-08-24 08:28:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724488110000|2024-08-24 08:28:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724488120000|2024-08-24 08:28:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1724488150000|2024-08-24 08:29:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1724488160000|2024-08-24 08:29:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|7
1724488170000|2024-08-24 08:29:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724488180000|2024-08-24 08:29:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724488200000|2024-08-24 08:30:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724488270000|2024-08-24 08:31:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1724488280000|2024-08-24 08:31:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1724488290000|2024-08-24 08:31:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|7
1724488300000|2024-08-24 08:31:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|8
1724488310000|2024-08-24 08:31:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|14
1724488400000|2024-08-24 08:33:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724488630000|2024-08-24 08:37:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724488640000|2024-08-24 08:37:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724488690000|2024-08-24 08:38:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1724488700000|2024-08-24 08:38:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|10
1724488790000|2024-08-24 08:39:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724488800000|2024-08-24 08:40:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724488880000|2024-08-24 08:41:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724488900000|2024-08-24 08:41:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724488910000|2024-08-24 08:41:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724488940000|2024-08-24 08:42:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1724488950000|2024-08-24 08:42:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1724488960000|2024-08-24 08:42:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724488970000|2024-08-24 08:42:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724488980000|2024-08-24 08:43:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724488990000|2024-08-24 08:43:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1724489010000|2024-08-24 08:43:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1724489040000|2024-08-24 08:44:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1724489080000|2024-08-24 08:44:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724489120000|2024-08-24 08:45:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724489330000|2024-08-24 08:48:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724489380000|2024-08-24 08:49:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1724489410000|2024-08-24 08:50:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724489420000|2024-08-24 08:50:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724489720000|2024-08-24 08:55:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724489800000|2024-08-24 08:56:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724489810000|2024-08-24 08:56:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724489820000|2024-08-24 08:57:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724489830000|2024-08-24 08:57:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724489840000|2024-08-24 08:57:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724489850000|2024-08-24 08:57:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724489860000|2024-08-24 08:57:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724489920000|2024-08-24 08:58:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724489940000|2024-08-24 08:59:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724489950000|2024-08-24 08:59:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724490010000|2024-08-24 09:00:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724490050000|2024-08-24 09:00:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724490130000|2024-08-24 09:02:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724490210000|2024-08-24 09:03:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724490220000|2024-08-24 09:03:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724490230000|2024-08-24 09:03:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724490240000|2024-08-24 09:04:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724490250000|2024-08-24 09:04:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1724490260000|2024-08-24 09:04:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724490290000|2024-08-24 09:04:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724490510000|2024-08-24 09:08:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724490520000|2024-08-24 09:08:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1724490530000|2024-08-24 09:08:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724490540000|2024-08-24 09:09:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724490550000|2024-08-24 09:09:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724490760000|2024-08-24 09:12:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724490770000|2024-08-24 09:12:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|8
1724490780000|2024-08-24 09:13:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|12
1724490790000|2024-08-24 09:13:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|12
1724490800000|2024-08-24 09:13:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724490910000|2024-08-24 09:15:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1724490920000|2024-08-24 09:15:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1724490930000|2024-08-24 09:15:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724490950000|2024-08-24 09:15:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724490960000|2024-08-24 09:16:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724490970000|2024-08-24 09:16:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724491020000|2024-08-24 09:17:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724491160000|2024-08-24 09:19:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724491260000|2024-08-24 09:21:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724491280000|2024-08-24 09:21:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|11
1724491290000|2024-08-24 09:21:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724491300000|2024-08-24 09:21:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724491310000|2024-08-24 09:21:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724491450000|2024-08-24 09:24:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1724491460000|2024-08-24 09:24:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1724491560000|2024-08-24 09:26:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1724491570000|2024-08-24 09:26:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1724491710000|2024-08-24 09:28:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1724491860000|2024-08-24 09:31:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1724491870000|2024-08-24 09:31:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1724491880000|2024-08-24 09:31:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1724491940000|2024-08-24 09:32:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724492350000|2024-08-24 09:39:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1724492370000|2024-08-24 09:39:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1724492380000|2024-08-24 09:39:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724492760000|2024-08-24 09:46:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1724492800000|2024-08-24 09:46:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|8
1724492810000|2024-08-24 09:46:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|10
1724492820000|2024-08-24 09:47:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1724492830000|2024-08-24 09:47:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1724492920000|2024-08-24 09:48:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1724492970000|2024-08-24 09:49:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1724492980000|2024-08-24 09:49:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1724492990000|2024-08-24 09:49:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|9
1724493060000|2024-08-24 09:51:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1724493070000|2024-08-24 09:51:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724493080000|2024-08-24 09:51:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1724493320000|2024-08-24 09:55:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724493330000|2024-08-24 09:55:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1724493340000|2024-08-24 09:55:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724493350000|2024-08-24 09:55:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1724493360000|2024-08-24 09:56:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724493380000|2024-08-24 09:56:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1724493630000|2024-08-24 10:00:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1724493640000|2024-08-24 10:00:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1724493650000|2024-08-24 10:00:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1724493660000|2024-08-24 10:01:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1724493670000|2024-08-24 10:01:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724493680000|2024-08-24 10:01:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1724493690000|2024-08-24 10:01:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1724493700000|2024-08-24 10:01:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724493710000|2024-08-24 10:01:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1724493720000|2024-08-24 10:02:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1724493880000|2024-08-24 10:04:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724493910000|2024-08-24 10:05:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1724493920000|2024-08-24 10:05:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724493930000|2024-08-24 10:05:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1724493960000|2024-08-24 10:06:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1724493970000|2024-08-24 10:06:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724493980000|2024-08-24 10:06:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724494030000|2024-08-24 10:07:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|12
1724494040000|2024-08-24 10:07:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724494060000|2024-08-24 10:07:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724494070000|2024-08-24 10:07:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724494130000|2024-08-24 10:08:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724494140000|2024-08-24 10:09:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724494160000|2024-08-24 10:09:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1724494170000|2024-08-24 10:09:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724494180000|2024-08-24 10:09:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1724494260000|2024-08-24 10:11:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724494670000|2024-08-24 10:17:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1724494680000|2024-08-24 10:18:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|12
1724494710000|2024-08-24 10:18:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724494780000|2024-08-24 10:19:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1724494860000|2024-08-24 10:21:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1724494870000|2024-08-24 10:21:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1724494960000|2024-08-24 10:22:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724494990000|2024-08-24 10:23:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724495070000|2024-08-24 10:24:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1724495080000|2024-08-24 10:24:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|10
1724495090000|2024-08-24 10:24:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1724495110000|2024-08-24 10:25:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|12
1724495160000|2024-08-24 10:26:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|13
1724495170000|2024-08-24 10:26:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|15
1724495180000|2024-08-24 10:26:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1724495210000|2024-08-24 10:26:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724495220000|2024-08-24 10:27:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1724495230000|2024-08-24 10:27:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1724495240000|2024-08-24 10:27:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1724495250000|2024-08-24 10:27:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|15
1724495260000|2024-08-24 10:27:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|10
1724495270000|2024-08-24 10:27:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|10
1724495410000|2024-08-24 10:30:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724495430000|2024-08-24 10:30:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|9
1724495440000|2024-08-24 10:30:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|11
1724495450000|2024-08-24 10:30:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1724495520000|2024-08-24 10:32:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724495530000|2024-08-24 10:32:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724495550000|2024-08-24 10:32:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724495800000|2024-08-24 10:36:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|11
1724495810000|2024-08-24 10:36:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1724495820000|2024-08-24 10:37:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|15
1724495830000|2024-08-24 10:37:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|10
1724495840000|2024-08-24 10:37:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1724495920000|2024-08-24 10:38:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1724495960000|2024-08-24 10:39:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724495990000|2024-08-24 10:39:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724496000000|2024-08-24 10:40:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724496020000|2024-08-24 10:40:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1724496060000|2024-08-24 10:41:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724496070000|2024-08-24 10:41:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724496260000|2024-08-24 10:44:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1724496270000|2024-08-24 10:44:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|10
1724496280000|2024-08-24 10:44:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724496570000|2024-08-24 10:49:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724496600000|2024-08-24 10:50:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724496660000|2024-08-24 10:51:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724496690000|2024-08-24 10:51:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1724496710000|2024-08-24 10:51:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724496720000|2024-08-24 10:52:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724496730000|2024-08-24 10:52:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|15
1724496740000|2024-08-24 10:52:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1724496750000|2024-08-24 10:52:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1724496760000|2024-08-24 10:52:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|9
1724496820000|2024-08-24 10:53:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|16
1724496830000|2024-08-24 10:53:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1724496840000|2024-08-24 10:54:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1724496850000|2024-08-24 10:54:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724496890000|2024-08-24 10:54:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724496930000|2024-08-24 10:55:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724496950000|2024-08-24 10:55:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724496960000|2024-08-24 10:56:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1724497080000|2024-08-24 10:58:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724497100000|2024-08-24 10:58:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724497110000|2024-08-24 10:58:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1724497130000|2024-08-24 10:58:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1724497140000|2024-08-24 10:59:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724497150000|2024-08-24 10:59:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|9
1724497170000|2024-08-24 10:59:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1724497180000|2024-08-24 10:59:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724497190000|2024-08-24 10:59:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724497250000|2024-08-24 11:00:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724497270000|2024-08-24 11:01:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724497280000|2024-08-24 11:01:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1724497330000|2024-08-24 11:02:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724497400000|2024-08-24 11:03:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1724497450000|2024-08-24 11:04:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1724497460000|2024-08-24 11:04:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724497510000|2024-08-24 11:05:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1724497650000|2024-08-24 11:07:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724497660000|2024-08-24 11:07:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724497670000|2024-08-24 11:07:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724497690000|2024-08-24 11:08:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724497750000|2024-08-24 11:09:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724497790000|2024-08-24 11:09:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724497830000|2024-08-24 11:10:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724497860000|2024-08-24 11:11:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724497890000|2024-08-24 11:11:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724497960000|2024-08-24 11:12:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1724497970000|2024-08-24 11:12:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1724497980000|2024-08-24 11:13:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1724497990000|2024-08-24 11:13:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1724498000000|2024-08-24 11:13:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1724498010000|2024-08-24 11:13:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1724498040000|2024-08-24 11:14:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724498050000|2024-08-24 11:14:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724498080000|2024-08-24 11:14:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1724498090000|2024-08-24 11:14:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|10
1724498100000|2024-08-24 11:15:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724498110000|2024-08-24 11:15:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724498140000|2024-08-24 11:15:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1724498240000|2024-08-24 11:17:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724498370000|2024-08-24 11:19:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|9
1724498380000|2024-08-24 11:19:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1724498440000|2024-08-24 11:20:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1724498450000|2024-08-24 11:20:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|9
1724498460000|2024-08-24 11:21:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1724498470000|2024-08-24 11:21:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1724498490000|2024-08-24 11:21:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|11
1724498500000|2024-08-24 11:21:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724498570000|2024-08-24 11:22:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724498590000|2024-08-24 11:23:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724498600000|2024-08-24 11:23:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724498610000|2024-08-24 11:23:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724498620000|2024-08-24 11:23:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|10
1724498630000|2024-08-24 11:23:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1724498640000|2024-08-24 11:24:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|10
1724498650000|2024-08-24 11:24:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1724498670000|2024-08-24 11:24:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1724498680000|2024-08-24 11:24:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1724498690000|2024-08-24 11:24:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1724498740000|2024-08-24 11:25:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724498790000|2024-08-24 11:26:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1724498840000|2024-08-24 11:27:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724498850000|2024-08-24 11:27:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724498860000|2024-08-24 11:27:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724498870000|2024-08-24 11:27:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1724498880000|2024-08-24 11:28:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724498890000|2024-08-24 11:28:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|12
1724498900000|2024-08-24 11:28:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|10
1724498910000|2024-08-24 11:28:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|14
1724498920000|2024-08-24 11:28:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724499030000|2024-08-24 11:30:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1724499060000|2024-08-24 11:31:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724499070000|2024-08-24 11:31:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1724499080000|2024-08-24 11:31:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1724499090000|2024-08-24 11:31:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724499100000|2024-08-24 11:31:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1724499150000|2024-08-24 11:32:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1724499160000|2024-08-24 11:32:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|15
1724499180000|2024-08-24 11:33:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1724499190000|2024-08-24 11:33:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1724499200000|2024-08-24 11:33:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|15
1724499210000|2024-08-24 11:33:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1724499220000|2024-08-24 11:33:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724499240000|2024-08-24 11:34:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|10
1724499250000|2024-08-24 11:34:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1724499260000|2024-08-24 11:34:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724499270000|2024-08-24 11:34:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1724499280000|2024-08-24 11:34:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1724499290000|2024-08-24 11:34:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724499310000|2024-08-24 11:35:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1724499320000|2024-08-24 11:35:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1724499330000|2024-08-24 11:35:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1724499400000|2024-08-24 11:36:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724499450000|2024-08-24 11:37:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|10
1724499460000|2024-08-24 11:37:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724499470000|2024-08-24 11:37:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724499600000|2024-08-24 11:40:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1724499610000|2024-08-24 11:40:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1724499620000|2024-08-24 11:40:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1724499630000|2024-08-24 11:40:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|15
1724499640000|2024-08-24 11:40:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|14
1724499650000|2024-08-24 11:40:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|11
1724499670000|2024-08-24 11:41:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1724499680000|2024-08-24 11:41:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724499790000|2024-08-24 11:43:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1724499800000|2024-08-24 11:43:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1724499850000|2024-08-24 11:44:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724499890000|2024-08-24 11:44:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1724499900000|2024-08-24 11:45:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1724499910000|2024-08-24 11:45:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1724500000000|2024-08-24 11:46:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724500110000|2024-08-24 11:48:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724500140000|2024-08-24 11:49:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724500290000|2024-08-24 11:51:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1724500300000|2024-08-24 11:51:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1724500310000|2024-08-24 11:51:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724500320000|2024-08-24 11:52:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|10
1724500330000|2024-08-24 11:52:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724500340000|2024-08-24 11:52:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1724500380000|2024-08-24 11:53:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724500570000|2024-08-24 11:56:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724500600000|2024-08-24 11:56:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724500610000|2024-08-24 11:56:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724500620000|2024-08-24 11:57:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724500630000|2024-08-24 11:57:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724500640000|2024-08-24 11:57:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724500650000|2024-08-24 11:57:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1724500660000|2024-08-24 11:57:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724500700000|2024-08-24 11:58:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1724500720000|2024-08-24 11:58:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724500730000|2024-08-24 11:58:50|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1724500740000|2024-08-24 11:59:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724500810000|2024-08-24 12:00:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724500910000|2024-08-24 12:01:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724500930000|2024-08-24 12:02:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724500940000|2024-08-24 12:02:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724500950000|2024-08-24 12:02:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1724500960000|2024-08-24 12:02:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724500990000|2024-08-24 12:03:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1724501000000|2024-08-24 12:03:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724501040000|2024-08-24 12:04:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1724501110000|2024-08-24 12:05:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724501180000|2024-08-24 12:06:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724501190000|2024-08-24 12:06:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1724501200000|2024-08-24 12:06:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1724501210000|2024-08-24 12:06:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724501230000|2024-08-24 12:07:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1724501240000|2024-08-24 12:07:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1724501300000|2024-08-24 12:08:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724501350000|2024-08-24 12:09:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1724501360000|2024-08-24 12:09:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724501370000|2024-08-24 12:09:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724501380000|2024-08-24 12:09:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1724501390000|2024-08-24 12:09:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724501400000|2024-08-24 12:10:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1724501410000|2024-08-24 12:10:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1724501420000|2024-08-24 12:10:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724501490000|2024-08-24 12:11:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1724501530000|2024-08-24 12:12:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1724501540000|2024-08-24 12:12:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724501560000|2024-08-24 12:12:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724501580000|2024-08-24 12:13:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1724501610000|2024-08-24 12:13:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724501620000|2024-08-24 12:13:40|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|11
1724501630000|2024-08-24 12:13:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1724501640000|2024-08-24 12:14:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|17
1724501650000|2024-08-24 12:14:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1724501660000|2024-08-24 12:14:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1724501700000|2024-08-24 12:15:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1724501710000|2024-08-24 12:15:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|11
1724501720000|2024-08-24 12:15:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724501770000|2024-08-24 12:16:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1724501810000|2024-08-24 12:16:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1724501820000|2024-08-24 12:17:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|8
1724501840000|2024-08-24 12:17:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724501850000|2024-08-24 12:17:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1724501860000|2024-08-24 12:17:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724501870000|2024-08-24 12:17:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|8
1724501880000|2024-08-24 12:18:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1724502000000|2024-08-24 12:20:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724502010000|2024-08-24 12:20:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1724502090000|2024-08-24 12:21:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1724502210000|2024-08-24 12:23:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724502280000|2024-08-24 12:24:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724502350000|2024-08-24 12:25:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724502440000|2024-08-24 12:27:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724502500000|2024-08-24 12:28:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1724502570000|2024-08-24 12:29:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724502600000|2024-08-24 12:30:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724502610000|2024-08-24 12:30:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|9
1724502620000|2024-08-24 12:30:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724502630000|2024-08-24 12:30:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1724502640000|2024-08-24 12:30:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1724502670000|2024-08-24 12:31:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724502790000|2024-08-24 12:33:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1724502810000|2024-08-24 12:33:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724502980000|2024-08-24 12:36:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724503020000|2024-08-24 12:37:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|8
1724503030000|2024-08-24 12:37:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|8
1724503040000|2024-08-24 12:37:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724503050000|2024-08-24 12:37:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724503120000|2024-08-24 12:38:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1724503190000|2024-08-24 12:39:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724503240000|2024-08-24 12:40:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724503260000|2024-08-24 12:41:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724503270000|2024-08-24 12:41:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724503280000|2024-08-24 12:41:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1724503310000|2024-08-24 12:41:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724503320000|2024-08-24 12:42:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1724503330000|2024-08-24 12:42:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724503340000|2024-08-24 12:42:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1724503370000|2024-08-24 12:42:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724503380000|2024-08-24 12:43:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1724503460000|2024-08-24 12:44:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724503480000|2024-08-24 12:44:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1724503490000|2024-08-24 12:44:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1724503500000|2024-08-24 12:45:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1724503510000|2024-08-24 12:45:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1724503540000|2024-08-24 12:45:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1724503550000|2024-08-24 12:45:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724503560000|2024-08-24 12:46:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1724503570000|2024-08-24 12:46:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724503580000|2024-08-24 12:46:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724503630000|2024-08-24 12:47:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1724503640000|2024-08-24 12:47:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724503680000|2024-08-24 12:48:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724503740000|2024-08-24 12:49:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724503750000|2024-08-24 12:49:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724504010000|2024-08-24 12:53:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724504110000|2024-08-24 12:55:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724504120000|2024-08-24 12:55:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1724504190000|2024-08-24 12:56:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724504200000|2024-08-24 12:56:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|10
1724504210000|2024-08-24 12:56:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1724504230000|2024-08-24 12:57:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1724504240000|2024-08-24 12:57:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724504250000|2024-08-24 12:57:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724504400000|2024-08-24 13:00:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724504410000|2024-08-24 13:00:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724504440000|2024-08-24 13:00:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724504540000|2024-08-24 13:02:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1724504580000|2024-08-24 13:03:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724504590000|2024-08-24 13:03:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724504730000|2024-08-24 13:05:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724504740000|2024-08-24 13:05:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724504750000|2024-08-24 13:05:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724504800000|2024-08-24 13:06:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1724504810000|2024-08-24 13:06:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1724504850000|2024-08-24 13:07:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1724504960000|2024-08-24 13:09:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724505010000|2024-08-24 13:10:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1724505020000|2024-08-24 13:10:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724505030000|2024-08-24 13:10:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724505190000|2024-08-24 13:13:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724505310000|2024-08-24 13:15:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1724505320000|2024-08-24 13:15:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1724505350000|2024-08-24 13:15:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724505360000|2024-08-24 13:16:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1724505460000|2024-08-24 13:17:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1724505480000|2024-08-24 13:18:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724505500000|2024-08-24 13:18:20|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1724505510000|2024-08-24 13:18:30|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1724505520000|2024-08-24 13:18:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1724505530000|2024-08-24 13:18:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724505540000|2024-08-24 13:19:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1724505650000|2024-08-24 13:20:50|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1724505660000|2024-08-24 13:21:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1724505680000|2024-08-24 13:21:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724505790000|2024-08-24 13:23:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724505840000|2024-08-24 13:24:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1724505850000|2024-08-24 13:24:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|10
1724505860000|2024-08-24 13:24:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1724505880000|2024-08-24 13:24:40|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|7
1724505890000|2024-08-24 13:24:50|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1724505900000|2024-08-24 13:25:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724505920000|2024-08-24 13:25:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1724505940000|2024-08-24 13:25:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724505980000|2024-08-24 13:26:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|5
1724506010000|2024-08-24 13:26:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1724506060000|2024-08-24 13:27:40|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1724506070000|2024-08-24 13:27:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1724506080000|2024-08-24 13:28:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1724506100000|2024-08-24 13:28:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724506120000|2024-08-24 13:28:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724506140000|2024-08-24 13:29:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724506160000|2024-08-24 13:29:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724506230000|2024-08-24 13:30:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724506240000|2024-08-24 13:30:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724506250000|2024-08-24 13:30:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724506310000|2024-08-24 13:31:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724506350000|2024-08-24 13:32:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724506370000|2024-08-24 13:32:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724506380000|2024-08-24 13:33:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724506390000|2024-08-24 13:33:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1724506400000|2024-08-24 13:33:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1724506440000|2024-08-24 13:34:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1724506480000|2024-08-24 13:34:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|11
1724506490000|2024-08-24 13:34:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|10
1724506500000|2024-08-24 13:35:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1724506520000|2024-08-24 13:35:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1724506530000|2024-08-24 13:35:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1724506570000|2024-08-24 13:36:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1724506590000|2024-08-24 13:36:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724506630000|2024-08-24 13:37:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724506670000|2024-08-24 13:37:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1724506700000|2024-08-24 13:38:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724506780000|2024-08-24 13:39:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724506790000|2024-08-24 13:39:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724506800000|2024-08-24 13:40:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1724506810000|2024-08-24 13:40:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724506820000|2024-08-24 13:40:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724506830000|2024-08-24 13:40:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1724506840000|2024-08-24 13:40:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724506860000|2024-08-24 13:41:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1724506870000|2024-08-24 13:41:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1724506880000|2024-08-24 13:41:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1724506890000|2024-08-24 13:41:30|10.32|10.27|10.31|10.26|10.33|10.28|10.31|10.26|6
1724506900000|2024-08-24 13:41:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1724506910000|2024-08-24 13:41:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1724506920000|2024-08-24 13:42:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724507000000|2024-08-24 13:43:20|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1724507010000|2024-08-24 13:43:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1724507100000|2024-08-24 13:45:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1724507120000|2024-08-24 13:45:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1724507130000|2024-08-24 13:45:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724507160000|2024-08-24 13:46:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724507190000|2024-08-24 13:46:30|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|8
1724507200000|2024-08-24 13:46:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724507210000|2024-08-24 13:46:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724507240000|2024-08-24 13:47:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724507250000|2024-08-24 13:47:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1724507260000|2024-08-24 13:47:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724507270000|2024-08-24 13:47:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724507280000|2024-08-24 13:48:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1724507320000|2024-08-24 13:48:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724507360000|2024-08-24 13:49:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1724507370000|2024-08-24 13:49:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724507380000|2024-08-24 13:49:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724507420000|2024-08-24 13:50:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724507430000|2024-08-24 13:50:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1724507450000|2024-08-24 13:50:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724507460000|2024-08-24 13:51:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1724507470000|2024-08-24 13:51:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1724507490000|2024-08-24 13:51:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724507510000|2024-08-24 13:51:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724507600000|2024-08-24 13:53:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724507640000|2024-08-24 13:54:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1724507650000|2024-08-24 13:54:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1724507760000|2024-08-24 13:56:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724507780000|2024-08-24 13:56:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1724507790000|2024-08-24 13:56:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724508020000|2024-08-24 14:00:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724508060000|2024-08-24 14:01:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724508120000|2024-08-24 14:02:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724508200000|2024-08-24 14:03:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1724508250000|2024-08-24 14:04:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724508260000|2024-08-24 14:04:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1724508270000|2024-08-24 14:04:30|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|7
1724508400000|2024-08-24 14:06:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724508410000|2024-08-24 14:06:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1724508420000|2024-08-24 14:07:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724508440000|2024-08-24 14:07:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1724508480000|2024-08-24 14:08:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1724508490000|2024-08-24 14:08:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1724508520000|2024-08-24 14:08:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1724508540000|2024-08-24 14:09:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1724508730000|2024-08-24 14:12:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1724508800000|2024-08-24 14:13:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1724508810000|2024-08-24 14:13:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1724508830000|2024-08-24 14:13:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1724508840000|2024-08-24 14:14:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724508880000|2024-08-24 14:14:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724508890000|2024-08-24 14:14:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1724508900000|2024-08-24 14:15:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724509050000|2024-08-24 14:17:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1724509060000|2024-08-24 14:17:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|10
1724509070000|2024-08-24 14:17:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1724509100000|2024-08-24 14:18:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724509110000|2024-08-24 14:18:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1724509120000|2024-08-24 14:18:40|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1724509140000|2024-08-24 14:19:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724509160000|2024-08-24 14:19:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1724509170000|2024-08-24 14:19:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724509180000|2024-08-24 14:19:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724509190000|2024-08-24 14:19:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|17
1724509200000|2024-08-24 14:20:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|9
1724509250000|2024-08-24 14:20:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724509260000|2024-08-24 14:21:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|9
1724509270000|2024-08-24 14:21:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|9
1724509280000|2024-08-24 14:21:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|10
1724509330000|2024-08-24 14:22:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724509340000|2024-08-24 14:22:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1724509360000|2024-08-24 14:22:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724509430000|2024-08-24 14:23:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1724509440000|2024-08-24 14:24:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724509450000|2024-08-24 14:24:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724509470000|2024-08-24 14:24:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724509490000|2024-08-24 14:24:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724509510000|2024-08-24 14:25:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724509620000|2024-08-24 14:27:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724509660000|2024-08-24 14:27:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724509720000|2024-08-24 14:28:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724509810000|2024-08-24 14:30:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724509900000|2024-08-24 14:31:40|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1724509910000|2024-08-24 14:31:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724509920000|2024-08-24 14:32:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724510000000|2024-08-24 14:33:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1724510010000|2024-08-24 14:33:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1724510030000|2024-08-24 14:33:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1724510040000|2024-08-24 14:34:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1724510140000|2024-08-24 14:35:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|8
1724510150000|2024-08-24 14:35:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724510160000|2024-08-24 14:36:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1724510220000|2024-08-24 14:37:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724510300000|2024-08-24 14:38:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1724510310000|2024-08-24 14:38:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1724510350000|2024-08-24 14:39:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724510410000|2024-08-24 14:40:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724510420000|2024-08-24 14:40:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724510430000|2024-08-24 14:40:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1724510440000|2024-08-24 14:40:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724510550000|2024-08-24 14:42:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724510580000|2024-08-24 14:43:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724510590000|2024-08-24 14:43:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|8
1724510600000|2024-08-24 14:43:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1724510650000|2024-08-24 14:44:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1724510700000|2024-08-24 14:45:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724510710000|2024-08-24 14:45:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724510720000|2024-08-24 14:45:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1724510730000|2024-08-24 14:45:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1724510820000|2024-08-24 14:47:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724510890000|2024-08-24 14:48:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1724510950000|2024-08-24 14:49:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724511030000|2024-08-24 14:50:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724511060000|2024-08-24 14:51:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1724511070000|2024-08-24 14:51:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|5
1724511080000|2024-08-24 14:51:20|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1724511320000|2024-08-24 14:55:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724511330000|2024-08-24 14:55:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724511340000|2024-08-24 14:55:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1724511360000|2024-08-24 14:56:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724511370000|2024-08-24 14:56:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1724511400000|2024-08-24 14:56:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724511470000|2024-08-24 14:57:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724511600000|2024-08-24 15:00:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1724511610000|2024-08-24 15:00:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1724511620000|2024-08-24 15:00:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1724511630000|2024-08-24 15:00:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724511680000|2024-08-24 15:01:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1724511720000|2024-08-24 15:02:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724511730000|2024-08-24 15:02:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724511750000|2024-08-24 15:02:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724511770000|2024-08-24 15:02:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724511870000|2024-08-24 15:04:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724511880000|2024-08-24 15:04:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724511900000|2024-08-24 15:05:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724511910000|2024-08-24 15:05:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1724511960000|2024-08-24 15:06:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724511970000|2024-08-24 15:06:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724511990000|2024-08-24 15:06:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724512040000|2024-08-24 15:07:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724512050000|2024-08-24 15:07:30|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1724512060000|2024-08-24 15:07:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1724512100000|2024-08-24 15:08:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724512120000|2024-08-24 15:08:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724512300000|2024-08-24 15:11:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1724512310000|2024-08-24 15:11:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724512540000|2024-08-24 15:15:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724512550000|2024-08-24 15:15:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724512630000|2024-08-24 15:17:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724512670000|2024-08-24 15:17:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1724512690000|2024-08-24 15:18:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724512700000|2024-08-24 15:18:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1724512730000|2024-08-24 15:18:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724512760000|2024-08-24 15:19:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1724512770000|2024-08-24 15:19:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1724512780000|2024-08-24 15:19:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724512790000|2024-08-24 15:19:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724512800000|2024-08-24 15:20:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1724512820000|2024-08-24 15:20:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1724512870000|2024-08-24 15:21:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1724512900000|2024-08-24 15:21:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724512910000|2024-08-24 15:21:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1724512930000|2024-08-24 15:22:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724512950000|2024-08-24 15:22:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1724513010000|2024-08-24 15:23:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724513020000|2024-08-24 15:23:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724513050000|2024-08-24 15:24:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724513100000|2024-08-24 15:25:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1724513140000|2024-08-24 15:25:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1724513150000|2024-08-24 15:25:50|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1724513230000|2024-08-24 15:27:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724513240000|2024-08-24 15:27:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|11
1724513250000|2024-08-24 15:27:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724513320000|2024-08-24 15:28:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1724513330000|2024-08-24 15:28:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724513340000|2024-08-24 15:29:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1724513460000|2024-08-24 15:31:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724513470000|2024-08-24 15:31:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724513480000|2024-08-24 15:31:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724513490000|2024-08-24 15:31:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724513540000|2024-08-24 15:32:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724513560000|2024-08-24 15:32:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724513570000|2024-08-24 15:32:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724513580000|2024-08-24 15:33:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1724513590000|2024-08-24 15:33:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1724513670000|2024-08-24 15:34:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1724513740000|2024-08-24 15:35:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1724513750000|2024-08-24 15:35:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|8
1724513760000|2024-08-24 15:36:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724513800000|2024-08-24 15:36:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1724513810000|2024-08-24 15:36:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724513820000|2024-08-24 15:37:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724513830000|2024-08-24 15:37:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1724513840000|2024-08-24 15:37:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1724513850000|2024-08-24 15:37:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1724513870000|2024-08-24 15:37:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724513880000|2024-08-24 15:38:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724514010000|2024-08-24 15:40:10|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1724514030000|2024-08-24 15:40:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724514050000|2024-08-24 15:40:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724514160000|2024-08-24 15:42:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724514170000|2024-08-24 15:42:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724514190000|2024-08-24 15:43:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724514240000|2024-08-24 15:44:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1724514250000|2024-08-24 15:44:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1724514310000|2024-08-24 15:45:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1724514320000|2024-08-24 15:45:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724514430000|2024-08-24 15:47:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1724514440000|2024-08-24 15:47:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1724514470000|2024-08-24 15:47:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724514480000|2024-08-24 15:48:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1724514490000|2024-08-24 15:48:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1724514500000|2024-08-24 15:48:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1724514550000|2024-08-24 15:49:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1724514620000|2024-08-24 15:50:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724514700000|2024-08-24 15:51:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1724514720000|2024-08-24 15:52:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1724514730000|2024-08-24 15:52:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1724514820000|2024-08-24 15:53:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1724514830000|2024-08-24 15:53:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724514840000|2024-08-24 15:54:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1724515010000|2024-08-24 15:56:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1724515020000|2024-08-24 15:57:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724515080000|2024-08-24 15:58:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724515090000|2024-08-24 15:58:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724515140000|2024-08-24 15:59:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724515160000|2024-08-24 15:59:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724515200000|2024-08-24 16:00:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724515240000|2024-08-24 16:00:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724515250000|2024-08-24 16:00:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724515260000|2024-08-24 16:01:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1724515270000|2024-08-24 16:01:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724515310000|2024-08-24 16:01:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724515330000|2024-08-24 16:02:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724515340000|2024-08-24 16:02:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724515580000|2024-08-24 16:06:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724515660000|2024-08-24 16:07:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724515820000|2024-08-24 16:10:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724515830000|2024-08-24 16:10:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724515850000|2024-08-24 16:10:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724515910000|2024-08-24 16:11:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724515980000|2024-08-24 16:13:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1724515990000|2024-08-24 16:13:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724516050000|2024-08-24 16:14:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1724516070000|2024-08-24 16:14:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724516250000|2024-08-24 16:17:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724516310000|2024-08-24 16:18:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1724516320000|2024-08-24 16:18:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1724516340000|2024-08-24 16:19:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724516350000|2024-08-24 16:19:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|10
1724516360000|2024-08-24 16:19:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1724516380000|2024-08-24 16:19:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|9
1724516390000|2024-08-24 16:19:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|11
1724516430000|2024-08-24 16:20:30|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1724516470000|2024-08-24 16:21:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724516480000|2024-08-24 16:21:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724516510000|2024-08-24 16:21:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724516520000|2024-08-24 16:22:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1724516610000|2024-08-24 16:23:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724516620000|2024-08-24 16:23:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724516630000|2024-08-24 16:23:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724516640000|2024-08-24 16:24:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724516650000|2024-08-24 16:24:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1724516670000|2024-08-24 16:24:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|9
1724516710000|2024-08-24 16:25:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724516720000|2024-08-24 16:25:20|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1724516790000|2024-08-24 16:26:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724516800000|2024-08-24 16:26:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1724516840000|2024-08-24 16:27:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1724516850000|2024-08-24 16:27:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1724516860000|2024-08-24 16:27:40|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1724516870000|2024-08-24 16:27:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1724516880000|2024-08-24 16:28:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724516890000|2024-08-24 16:28:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724516910000|2024-08-24 16:28:30|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724516920000|2024-08-24 16:28:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724516930000|2024-08-24 16:28:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724516980000|2024-08-24 16:29:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1724516990000|2024-08-24 16:29:50|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1724517000000|2024-08-24 16:30:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1724517020000|2024-08-24 16:30:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1724517040000|2024-08-24 16:30:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1724517050000|2024-08-24 16:30:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724517060000|2024-08-24 16:31:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1724517070000|2024-08-24 16:31:10|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1724517100000|2024-08-24 16:31:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724517110000|2024-08-24 16:31:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724517120000|2024-08-24 16:32:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1724517130000|2024-08-24 16:32:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1724517140000|2024-08-24 16:32:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1724517150000|2024-08-24 16:32:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724517160000|2024-08-24 16:32:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1724517170000|2024-08-24 16:32:50|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|9
1724517190000|2024-08-24 16:33:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1724517220000|2024-08-24 16:33:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724517230000|2024-08-24 16:33:50|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|13
1724517270000|2024-08-24 16:34:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724517330000|2024-08-24 16:35:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724517400000|2024-08-24 16:36:40|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|8
1724517470000|2024-08-24 16:37:50|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1724517480000|2024-08-24 16:38:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1724517490000|2024-08-24 16:38:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1724517500000|2024-08-24 16:38:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1724517510000|2024-08-24 16:38:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1724517520000|2024-08-24 16:38:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724517530000|2024-08-24 16:38:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1724517540000|2024-08-24 16:39:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1724517550000|2024-08-24 16:39:10|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1724517630000|2024-08-24 16:40:30|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|11
1724517640000|2024-08-24 16:40:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1724517660000|2024-08-24 16:41:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1724517740000|2024-08-24 16:42:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1724517750000|2024-08-24 16:42:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724517790000|2024-08-24 16:43:10|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1724517800000|2024-08-24 16:43:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724517810000|2024-08-24 16:43:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1724517820000|2024-08-24 16:43:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|10
1724517830000|2024-08-24 16:43:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|10
1724517840000|2024-08-24 16:44:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1724517860000|2024-08-24 16:44:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724517870000|2024-08-24 16:44:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724517890000|2024-08-24 16:44:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724517900000|2024-08-24 16:45:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724517920000|2024-08-24 16:45:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1724517930000|2024-08-24 16:45:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724517940000|2024-08-24 16:45:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1724517950000|2024-08-24 16:45:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1724517960000|2024-08-24 16:46:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1724517980000|2024-08-24 16:46:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1724517990000|2024-08-24 16:46:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1724518000000|2024-08-24 16:46:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1724518010000|2024-08-24 16:46:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|7
1724518070000|2024-08-24 16:47:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724518160000|2024-08-24 16:49:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1724518240000|2024-08-24 16:50:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1724518250000|2024-08-24 16:50:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|9
1724518260000|2024-08-24 16:51:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1724518290000|2024-08-24 16:51:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1724518300000|2024-08-24 16:51:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1724518310000|2024-08-24 16:51:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724518320000|2024-08-24 16:52:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724518330000|2024-08-24 16:52:10|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|6
1724518350000|2024-08-24 16:52:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724518370000|2024-08-24 16:52:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1724518380000|2024-08-24 16:53:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1724518390000|2024-08-24 16:53:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724518500000|2024-08-24 16:55:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1724518510000|2024-08-24 16:55:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724518550000|2024-08-24 16:55:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1724518560000|2024-08-24 16:56:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1724518580000|2024-08-24 16:56:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1724518600000|2024-08-24 16:56:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1724518620000|2024-08-24 16:57:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1724518630000|2024-08-24 16:57:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1724518680000|2024-08-24 16:58:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1724518800000|2024-08-24 17:00:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724518880000|2024-08-24 17:01:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1724518890000|2024-08-24 17:01:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724518920000|2024-08-24 17:02:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724518940000|2024-08-24 17:02:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1724519000000|2024-08-24 17:03:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1724519010000|2024-08-24 17:03:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724519160000|2024-08-24 17:06:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724519220000|2024-08-24 17:07:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724519320000|2024-08-24 17:08:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724519400000|2024-08-24 17:10:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1724519410000|2024-08-24 17:10:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1724519420000|2024-08-24 17:10:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1724519440000|2024-08-24 17:10:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724519620000|2024-08-24 17:13:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724519630000|2024-08-24 17:13:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1724519700000|2024-08-24 17:15:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1724519740000|2024-08-24 17:15:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1724519820000|2024-08-24 17:17:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1724519830000|2024-08-24 17:17:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1724519840000|2024-08-24 17:17:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1724519850000|2024-08-24 17:17:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724519900000|2024-08-24 17:18:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1724519950000|2024-08-24 17:19:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1724520000000|2024-08-24 17:20:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724520010000|2024-08-24 17:20:10|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1724520040000|2024-08-24 17:20:40|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1724520070000|2024-08-24 17:21:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724520080000|2024-08-24 17:21:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1724520090000|2024-08-24 17:21:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724520130000|2024-08-24 17:22:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724520200000|2024-08-24 17:23:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1724520210000|2024-08-24 17:23:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|7
1724520220000|2024-08-24 17:23:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724520230000|2024-08-24 17:23:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1724520240000|2024-08-24 17:24:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724520360000|2024-08-24 17:26:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724520430000|2024-08-24 17:27:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724520480000|2024-08-24 17:28:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724520520000|2024-08-24 17:28:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1724520550000|2024-08-24 17:29:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724520670000|2024-08-24 17:31:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724520700000|2024-08-24 17:31:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724520710000|2024-08-24 17:31:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1724520790000|2024-08-24 17:33:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724520990000|2024-08-24 17:36:30|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1724521100000|2024-08-24 17:38:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1724521150000|2024-08-24 17:39:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724521170000|2024-08-24 17:39:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724521270000|2024-08-24 17:41:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1724521390000|2024-08-24 17:43:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1724521410000|2024-08-24 17:43:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1724521420000|2024-08-24 17:43:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1724521450000|2024-08-24 17:44:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724521560000|2024-08-24 17:46:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724521570000|2024-08-24 17:46:10|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724521760000|2024-08-24 17:49:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724521780000|2024-08-24 17:49:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724521790000|2024-08-24 17:49:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724521800000|2024-08-24 17:50:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1724521870000|2024-08-24 17:51:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1724521880000|2024-08-24 17:51:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1724521950000|2024-08-24 17:52:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724521980000|2024-08-24 17:53:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1724521990000|2024-08-24 17:53:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1724522110000|2024-08-24 17:55:10|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1724522130000|2024-08-24 17:55:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1724522190000|2024-08-24 17:56:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724522200000|2024-08-24 17:56:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724522230000|2024-08-24 17:57:10|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1724522240000|2024-08-24 17:57:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1724522270000|2024-08-24 17:57:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|12
1724522280000|2024-08-24 17:58:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724522320000|2024-08-24 17:58:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1724522390000|2024-08-24 17:59:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724522410000|2024-08-24 18:00:10|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1724522480000|2024-08-24 18:01:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724522560000|2024-08-24 18:02:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724522620000|2024-08-24 18:03:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724522720000|2024-08-24 18:05:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724522730000|2024-08-24 18:05:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724522830000|2024-08-24 18:07:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724523040000|2024-08-24 18:10:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724523070000|2024-08-24 18:11:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1724523100000|2024-08-24 18:11:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724523140000|2024-08-24 18:12:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724523160000|2024-08-24 18:12:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724523170000|2024-08-24 18:12:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724523200000|2024-08-24 18:13:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724523210000|2024-08-24 18:13:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1724523350000|2024-08-24 18:15:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724523410000|2024-08-24 18:16:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1724523420000|2024-08-24 18:17:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|7
1724523630000|2024-08-24 18:20:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724523690000|2024-08-24 18:21:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724523700000|2024-08-24 18:21:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1724523710000|2024-08-24 18:21:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1724523720000|2024-08-24 18:22:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1724523730000|2024-08-24 18:22:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724523750000|2024-08-24 18:22:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1724523760000|2024-08-24 18:22:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724523810000|2024-08-24 18:23:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1724523890000|2024-08-24 18:24:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724523900000|2024-08-24 18:25:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724523910000|2024-08-24 18:25:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1724523920000|2024-08-24 18:25:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1724523930000|2024-08-24 18:25:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724523940000|2024-08-24 18:25:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724523950000|2024-08-24 18:25:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724524000000|2024-08-24 18:26:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724524010000|2024-08-24 18:26:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1724524090000|2024-08-24 18:28:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724524130000|2024-08-24 18:28:50|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1724524150000|2024-08-24 18:29:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724524170000|2024-08-24 18:29:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1724524180000|2024-08-24 18:29:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724524250000|2024-08-24 18:30:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1724524270000|2024-08-24 18:31:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724524300000|2024-08-24 18:31:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1724524320000|2024-08-24 18:32:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1724524330000|2024-08-24 18:32:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724524340000|2024-08-24 18:32:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724524390000|2024-08-24 18:33:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1724524400000|2024-08-24 18:33:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1724524450000|2024-08-24 18:34:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1724524460000|2024-08-24 18:34:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1724524470000|2024-08-24 18:34:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1724524480000|2024-08-24 18:34:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1724524550000|2024-08-24 18:35:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1724524810000|2024-08-24 18:40:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1724524830000|2024-08-24 18:40:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724524890000|2024-08-24 18:41:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1724524900000|2024-08-24 18:41:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724524930000|2024-08-24 18:42:10|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1724524970000|2024-08-24 18:42:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724525020000|2024-08-24 18:43:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724525050000|2024-08-24 18:44:10|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|11
1724525090000|2024-08-24 18:44:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724525140000|2024-08-24 18:45:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724525250000|2024-08-24 18:47:30|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1724525280000|2024-08-24 18:48:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724525290000|2024-08-24 18:48:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|8
1724525300000|2024-08-24 18:48:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1724525330000|2024-08-24 18:48:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724525380000|2024-08-24 18:49:40|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1724525590000|2024-08-24 18:53:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724525640000|2024-08-24 18:54:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|7
1724525650000|2024-08-24 18:54:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724525770000|2024-08-24 18:56:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724525780000|2024-08-24 18:56:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1724526040000|2024-08-24 19:00:40|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1724526050000|2024-08-24 19:00:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|8
1724526060000|2024-08-24 19:01:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1724526080000|2024-08-24 19:01:20|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1724526090000|2024-08-24 19:01:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724526150000|2024-08-24 19:02:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1724526200000|2024-08-24 19:03:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1724526280000|2024-08-24 19:04:40|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1724526360000|2024-08-24 19:06:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724526720000|2024-08-24 19:12:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1724526800000|2024-08-24 19:13:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1724526810000|2024-08-24 19:13:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1724526830000|2024-08-24 19:13:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1724526840000|2024-08-24 19:14:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1724526940000|2024-08-24 19:15:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|8
1724526950000|2024-08-24 19:15:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|15
1724526960000|2024-08-24 19:16:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|7
1724526980000|2024-08-24 19:16:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1724526990000|2024-08-24 19:16:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|11
1724527000000|2024-08-24 19:16:40|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1724527010000|2024-08-24 19:16:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1724527080000|2024-08-24 19:18:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1724527160000|2024-08-24 19:19:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|8
1724527170000|2024-08-24 19:19:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1724527180000|2024-08-24 19:19:40|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|9
1724527190000|2024-08-24 19:19:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1724527290000|2024-08-24 19:21:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1724527300000|2024-08-24 19:21:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1724527320000|2024-08-24 19:22:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1724527510000|2024-08-24 19:25:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724527560000|2024-08-24 19:26:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1724527570000|2024-08-24 19:26:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724527580000|2024-08-24 19:26:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1724527590000|2024-08-24 19:26:30|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|13
1724527600000|2024-08-24 19:26:40|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|9
1724527610000|2024-08-24 19:26:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|11
1724527620000|2024-08-24 19:27:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1724527630000|2024-08-24 19:27:10|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1724527790000|2024-08-24 19:29:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1724527870000|2024-08-24 19:31:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724527940000|2024-08-24 19:32:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1724527990000|2024-08-24 19:33:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1724528070000|2024-08-24 19:34:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1724528080000|2024-08-24 19:34:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1724528190000|2024-08-24 19:36:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1724528220000|2024-08-24 19:37:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1724528390000|2024-08-24 19:39:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1724528700000|2024-08-24 19:45:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1724528740000|2024-08-24 19:45:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1724528920000|2024-08-24 19:48:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724529020000|2024-08-24 19:50:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724529030000|2024-08-24 19:50:30|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724529040000|2024-08-24 19:50:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1724529050000|2024-08-24 19:50:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1724529060000|2024-08-24 19:51:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724529120000|2024-08-24 19:52:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1724529130000|2024-08-24 19:52:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|6
1724529140000|2024-08-24 19:52:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1724529200000|2024-08-24 19:53:20|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|15
1724529390000|2024-08-24 19:56:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1724529400000|2024-08-24 19:56:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1724529460000|2024-08-24 19:57:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724529480000|2024-08-24 19:58:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724529600000|2024-08-24 20:00:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1724529620000|2024-08-24 20:00:20|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1724529640000|2024-08-24 20:00:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1724529930000|2024-08-24 20:05:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1724529940000|2024-08-24 20:05:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1724530200000|2024-08-24 20:10:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1724530210000|2024-08-24 20:10:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1724530280000|2024-08-24 20:11:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1724530290000|2024-08-24 20:11:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1724530300000|2024-08-24 20:11:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1724530310000|2024-08-24 20:11:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1724530320000|2024-08-24 20:12:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1724530380000|2024-08-24 20:13:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1724530390000|2024-08-24 20:13:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|15
1724530400000|2024-08-24 20:13:20|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|10
1724530410000|2024-08-24 20:13:30|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|15
1724530480000|2024-08-24 20:14:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1724530500000|2024-08-24 20:15:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1724530510000|2024-08-24 20:15:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1724530610000|2024-08-24 20:16:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1724530620000|2024-08-24 20:17:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|13
1724530630000|2024-08-24 20:17:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1724530640000|2024-08-24 20:17:20|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|15
1724530650000|2024-08-24 20:17:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1724530660000|2024-08-24 20:17:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|13
1724530670000|2024-08-24 20:17:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|13
1724530680000|2024-08-24 20:18:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|11
1724530710000|2024-08-24 20:18:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1724530720000|2024-08-24 20:18:40|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1724530730000|2024-08-24 20:18:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1724530740000|2024-08-24 20:19:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|8
1724530750000|2024-08-24 20:19:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1724530870000|2024-08-24 20:21:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1724531030000|2024-08-24 20:23:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1724531050000|2024-08-24 20:24:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1724531060000|2024-08-24 20:24:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1724531090000|2024-08-24 20:24:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1724531100000|2024-08-24 20:25:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|7
1724531110000|2024-08-24 20:25:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1724531160000|2024-08-24 20:26:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1724531170000|2024-08-24 20:26:10|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1724531190000|2024-08-24 20:26:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1724531200000|2024-08-24 20:26:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1724531210000|2024-08-24 20:26:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1724531220000|2024-08-24 20:27:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1724531240000|2024-08-24 20:27:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1724531430000|2024-08-24 20:30:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|11
1724531440000|2024-08-24 20:30:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|5
1724531460000|2024-08-24 20:31:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1724531470000|2024-08-24 20:31:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1724531480000|2024-08-24 20:31:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1724531510000|2024-08-24 20:31:50|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1724531660000|2024-08-24 20:34:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1724531990000|2024-08-24 20:39:50|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1724532000000|2024-08-24 20:40:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1724532060000|2024-08-24 20:41:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1724532130000|2024-08-24 20:42:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|8
1724532140000|2024-08-24 20:42:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|18
1724532150000|2024-08-24 20:42:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1724532320000|2024-08-24 20:45:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724532350000|2024-08-24 20:45:50|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724532360000|2024-08-24 20:46:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724532370000|2024-08-24 20:46:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1724532420000|2024-08-24 20:47:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724532430000|2024-08-24 20:47:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724532570000|2024-08-24 20:49:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1724532580000|2024-08-24 20:49:40|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1724532600000|2024-08-24 20:50:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|5
1724532670000|2024-08-24 20:51:10|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724532920000|2024-08-24 20:55:20|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1724532930000|2024-08-24 20:55:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724533010000|2024-08-24 20:56:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1724533020000|2024-08-24 20:57:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724533060000|2024-08-24 20:57:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1724533080000|2024-08-24 20:58:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1724533090000|2024-08-24 20:58:10|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|3
1724533100000|2024-08-24 20:58:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1724533200000|2024-08-24 21:00:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|10
1724533210000|2024-08-24 21:00:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|10
1724533220000|2024-08-24 21:00:20|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1724533230000|2024-08-24 21:00:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1724533240000|2024-08-24 21:00:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1724533300000|2024-08-24 21:01:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|5
1724533310000|2024-08-24 21:01:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1724533370000|2024-08-24 21:02:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1724533460000|2024-08-24 21:04:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1724533500000|2024-08-24 21:05:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|8
1724533510000|2024-08-24 21:05:10|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1724533520000|2024-08-24 21:05:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724533530000|2024-08-24 21:05:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724533560000|2024-08-24 21:06:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724533580000|2024-08-24 21:06:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1724533610000|2024-08-24 21:06:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1724533620000|2024-08-24 21:07:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1724533630000|2024-08-24 21:07:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724533660000|2024-08-24 21:07:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1724533680000|2024-08-24 21:08:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724533720000|2024-08-24 21:08:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724533730000|2024-08-24 21:08:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724533750000|2024-08-24 21:09:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1724533770000|2024-08-24 21:09:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724533830000|2024-08-24 21:10:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724533840000|2024-08-24 21:10:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724533850000|2024-08-24 21:10:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724533860000|2024-08-24 21:11:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1724533870000|2024-08-24 21:11:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724533880000|2024-08-24 21:11:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1724533910000|2024-08-24 21:11:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724533920000|2024-08-24 21:12:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1724533950000|2024-08-24 21:12:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724533960000|2024-08-24 21:12:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1724533970000|2024-08-24 21:12:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1724534050000|2024-08-24 21:14:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1724534060000|2024-08-24 21:14:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|10
1724534100000|2024-08-24 21:15:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1724534110000|2024-08-24 21:15:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724534150000|2024-08-24 21:15:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724534160000|2024-08-24 21:16:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724534180000|2024-08-24 21:16:20|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724534190000|2024-08-24 21:16:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724534200000|2024-08-24 21:16:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724534240000|2024-08-24 21:17:20|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1724534250000|2024-08-24 21:17:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1724534270000|2024-08-24 21:17:50|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|5
1724534300000|2024-08-24 21:18:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1724534360000|2024-08-24 21:19:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1724534370000|2024-08-24 21:19:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1724534460000|2024-08-24 21:21:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1724534470000|2024-08-24 21:21:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|7
1724534480000|2024-08-24 21:21:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1724534500000|2024-08-24 21:21:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1724534540000|2024-08-24 21:22:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724534560000|2024-08-24 21:22:40|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1724534570000|2024-08-24 21:22:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1724534580000|2024-08-24 21:23:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|11
1724534590000|2024-08-24 21:23:10|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|3
1724534610000|2024-08-24 21:23:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1724534620000|2024-08-24 21:23:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1724534680000|2024-08-24 21:24:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|16
1724534690000|2024-08-24 21:24:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724534700000|2024-08-24 21:25:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1724534720000|2024-08-24 21:25:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1724534740000|2024-08-24 21:25:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724534800000|2024-08-24 21:26:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1724534810000|2024-08-24 21:26:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1724535100000|2024-08-24 21:31:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724535190000|2024-08-24 21:33:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724535330000|2024-08-24 21:35:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724535340000|2024-08-24 21:35:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724535350000|2024-08-24 21:35:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724535360000|2024-08-24 21:36:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1724535390000|2024-08-24 21:36:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1724535400000|2024-08-24 21:36:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724535410000|2024-08-24 21:36:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724535490000|2024-08-24 21:38:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724535510000|2024-08-24 21:38:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1724535610000|2024-08-24 21:40:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1724535650000|2024-08-24 21:40:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724535660000|2024-08-24 21:41:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724535680000|2024-08-24 21:41:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1724535760000|2024-08-24 21:42:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1724535860000|2024-08-24 21:44:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|15
1724535870000|2024-08-24 21:44:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|12
1724535910000|2024-08-24 21:45:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724535920000|2024-08-24 21:45:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1724535930000|2024-08-24 21:45:30|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1724535980000|2024-08-24 21:46:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1724535990000|2024-08-24 21:46:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1724536000000|2024-08-24 21:46:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724536010000|2024-08-24 21:46:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724536150000|2024-08-24 21:49:10|10.23|10.18|10.27|10.22|10.27|10.22|10.23|10.18|5
1724536160000|2024-08-24 21:49:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724536210000|2024-08-24 21:50:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724536230000|2024-08-24 21:50:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724536370000|2024-08-24 21:52:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724536400000|2024-08-24 21:53:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724536450000|2024-08-24 21:54:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724536470000|2024-08-24 21:54:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724536530000|2024-08-24 21:55:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1724536540000|2024-08-24 21:55:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724536610000|2024-08-24 21:56:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724536690000|2024-08-24 21:58:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724536760000|2024-08-24 21:59:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724536800000|2024-08-24 22:00:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724536810000|2024-08-24 22:00:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724536830000|2024-08-24 22:00:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724536850000|2024-08-24 22:00:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724536860000|2024-08-24 22:01:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724536910000|2024-08-24 22:01:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724536920000|2024-08-24 22:02:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1724536990000|2024-08-24 22:03:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|7
1724537030000|2024-08-24 22:03:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724537070000|2024-08-24 22:04:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724537170000|2024-08-24 22:06:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724537220000|2024-08-24 22:07:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724537230000|2024-08-24 22:07:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724537300000|2024-08-24 22:08:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724537310000|2024-08-24 22:08:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1724537370000|2024-08-24 22:09:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724537410000|2024-08-24 22:10:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724537530000|2024-08-24 22:12:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1724537550000|2024-08-24 22:12:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1724537560000|2024-08-24 22:12:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724537590000|2024-08-24 22:13:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724537620000|2024-08-24 22:13:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1724537640000|2024-08-24 22:14:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1724537650000|2024-08-24 22:14:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724537660000|2024-08-24 22:14:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724537720000|2024-08-24 22:15:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724537750000|2024-08-24 22:15:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724537760000|2024-08-24 22:16:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1724537770000|2024-08-24 22:16:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724537780000|2024-08-24 22:16:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724537820000|2024-08-24 22:17:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1724537830000|2024-08-24 22:17:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1724537840000|2024-08-24 22:17:20|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|5
1724537850000|2024-08-24 22:17:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724537860000|2024-08-24 22:17:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1724537880000|2024-08-24 22:18:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1724537890000|2024-08-24 22:18:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724538110000|2024-08-24 22:21:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724538120000|2024-08-24 22:22:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724538140000|2024-08-24 22:22:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724538170000|2024-08-24 22:22:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1724538220000|2024-08-24 22:23:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724538230000|2024-08-24 22:23:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724538240000|2024-08-24 22:24:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724538270000|2024-08-24 22:24:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724538280000|2024-08-24 22:24:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724538360000|2024-08-24 22:26:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1724538370000|2024-08-24 22:26:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724538380000|2024-08-24 22:26:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1724538390000|2024-08-24 22:26:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724538420000|2024-08-24 22:27:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724538430000|2024-08-24 22:27:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1724538440000|2024-08-24 22:27:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724538460000|2024-08-24 22:27:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724538510000|2024-08-24 22:28:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724538580000|2024-08-24 22:29:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724538650000|2024-08-24 22:30:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724538660000|2024-08-24 22:31:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724538720000|2024-08-24 22:32:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1724538730000|2024-08-24 22:32:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724538800000|2024-08-24 22:33:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724538840000|2024-08-24 22:34:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1724538850000|2024-08-24 22:34:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724538860000|2024-08-24 22:34:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724538910000|2024-08-24 22:35:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1724538940000|2024-08-24 22:35:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724538960000|2024-08-24 22:36:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1724539010000|2024-08-24 22:36:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724539020000|2024-08-24 22:37:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1724539040000|2024-08-24 22:37:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1724539060000|2024-08-24 22:37:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1724539090000|2024-08-24 22:38:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724539100000|2024-08-24 22:38:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724539220000|2024-08-24 22:40:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724539240000|2024-08-24 22:40:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724539250000|2024-08-24 22:40:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724539260000|2024-08-24 22:41:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724539270000|2024-08-24 22:41:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1724539390000|2024-08-24 22:43:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724539410000|2024-08-24 22:43:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724539590000|2024-08-24 22:46:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724539700000|2024-08-24 22:48:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724539720000|2024-08-24 22:48:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1724539770000|2024-08-24 22:49:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724539830000|2024-08-24 22:50:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724539940000|2024-08-24 22:52:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724540260000|2024-08-24 22:57:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724540330000|2024-08-24 22:58:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724540390000|2024-08-24 22:59:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724540420000|2024-08-24 23:00:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1724540440000|2024-08-24 23:00:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724540460000|2024-08-24 23:01:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|9
1724540480000|2024-08-24 23:01:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1724540530000|2024-08-24 23:02:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1724540570000|2024-08-24 23:02:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1724540580000|2024-08-24 23:03:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1724540660000|2024-08-24 23:04:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1724540670000|2024-08-24 23:04:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1724540690000|2024-08-24 23:04:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1724540700000|2024-08-24 23:05:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724541030000|2024-08-24 23:10:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724541090000|2024-08-24 23:11:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724541100000|2024-08-24 23:11:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1724541110000|2024-08-24 23:11:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|10
1724541120000|2024-08-24 23:12:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724541270000|2024-08-24 23:14:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724541320000|2024-08-24 23:15:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724541360000|2024-08-24 23:16:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724541580000|2024-08-24 23:19:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724541590000|2024-08-24 23:19:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724541600000|2024-08-24 23:20:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724541630000|2024-08-24 23:20:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724541640000|2024-08-24 23:20:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724541660000|2024-08-24 23:21:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724541720000|2024-08-24 23:22:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724541910000|2024-08-24 23:25:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724541940000|2024-08-24 23:25:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1724541950000|2024-08-24 23:25:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1724541960000|2024-08-24 23:26:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1724542140000|2024-08-24 23:29:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724542150000|2024-08-24 23:29:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724542180000|2024-08-24 23:29:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724542230000|2024-08-24 23:30:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724542240000|2024-08-24 23:30:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724542250000|2024-08-24 23:30:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724542300000|2024-08-24 23:31:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724542320000|2024-08-24 23:32:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724542430000|2024-08-24 23:33:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724542580000|2024-08-24 23:36:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724542620000|2024-08-24 23:37:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724542650000|2024-08-24 23:37:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724542750000|2024-08-24 23:39:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724542820000|2024-08-24 23:40:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724542830000|2024-08-24 23:40:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724542840000|2024-08-24 23:40:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1724543000000|2024-08-24 23:43:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724543010000|2024-08-24 23:43:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724543020000|2024-08-24 23:43:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724543040000|2024-08-24 23:44:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724543050000|2024-08-24 23:44:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1724543060000|2024-08-24 23:44:20|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1724543110000|2024-08-24 23:45:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724543120000|2024-08-24 23:45:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724543170000|2024-08-24 23:46:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724543210000|2024-08-24 23:46:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724543220000|2024-08-24 23:47:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724543230000|2024-08-24 23:47:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724543270000|2024-08-24 23:47:50|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1724543430000|2024-08-24 23:50:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1724543460000|2024-08-24 23:51:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1724543550000|2024-08-24 23:52:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724543560000|2024-08-24 23:52:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|8
1724543570000|2024-08-24 23:52:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1724543680000|2024-08-24 23:54:40|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1724543690000|2024-08-24 23:54:50|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1724543950000|2024-08-24 23:59:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724543960000|2024-08-24 23:59:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724543970000|2024-08-24 23:59:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724543990000|2024-08-24 23:59:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724544000000|2024-08-25 00:00:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1724544010000|2024-08-25 00:00:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1724544020000|2024-08-25 00:00:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724544050000|2024-08-25 00:00:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724544070000|2024-08-25 00:01:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1724544150000|2024-08-25 00:02:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724544160000|2024-08-25 00:02:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1724544170000|2024-08-25 00:02:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724544200000|2024-08-25 00:03:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724544210000|2024-08-25 00:03:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724544320000|2024-08-25 00:05:20|10.31|10.26|10.3|10.25|10.32|10.27|10.3|10.25|4
1724544330000|2024-08-25 00:05:30|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1724544340000|2024-08-25 00:05:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1724544380000|2024-08-25 00:06:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724544390000|2024-08-25 00:06:30|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1724544400000|2024-08-25 00:06:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724544410000|2024-08-25 00:06:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1724544420000|2024-08-25 00:07:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724544450000|2024-08-25 00:07:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724544460000|2024-08-25 00:07:40|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1724544470000|2024-08-25 00:07:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724544490000|2024-08-25 00:08:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724544500000|2024-08-25 00:08:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724544510000|2024-08-25 00:08:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724544530000|2024-08-25 00:08:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724544550000|2024-08-25 00:09:10|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724544560000|2024-08-25 00:09:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1724544600000|2024-08-25 00:10:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724544720000|2024-08-25 00:12:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724544900000|2024-08-25 00:15:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1724544930000|2024-08-25 00:15:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724545020000|2024-08-25 00:17:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1724545030000|2024-08-25 00:17:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724545040000|2024-08-25 00:17:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724545050000|2024-08-25 00:17:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724545060000|2024-08-25 00:17:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724545080000|2024-08-25 00:18:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724545190000|2024-08-25 00:19:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1724545200000|2024-08-25 00:20:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1724545320000|2024-08-25 00:22:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724545390000|2024-08-25 00:23:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724545400000|2024-08-25 00:23:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724545410000|2024-08-25 00:23:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1724545580000|2024-08-25 00:26:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1724545590000|2024-08-25 00:26:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1724545610000|2024-08-25 00:26:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724545620000|2024-08-25 00:27:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724545680000|2024-08-25 00:28:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724545830000|2024-08-25 00:30:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724545840000|2024-08-25 00:30:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1724545850000|2024-08-25 00:30:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1724545980000|2024-08-25 00:33:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724546020000|2024-08-25 00:33:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724546040000|2024-08-25 00:34:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1724546100000|2024-08-25 00:35:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1724546110000|2024-08-25 00:35:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724546160000|2024-08-25 00:36:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724546190000|2024-08-25 00:36:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724546240000|2024-08-25 00:37:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724546250000|2024-08-25 00:37:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724546280000|2024-08-25 00:38:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724546290000|2024-08-25 00:38:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724546360000|2024-08-25 00:39:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1724546370000|2024-08-25 00:39:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1724546470000|2024-08-25 00:41:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1724546490000|2024-08-25 00:41:30|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1724546500000|2024-08-25 00:41:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1724546560000|2024-08-25 00:42:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1724546570000|2024-08-25 00:42:50|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1724546600000|2024-08-25 00:43:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724546610000|2024-08-25 00:43:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724546670000|2024-08-25 00:44:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724546880000|2024-08-25 00:48:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724546920000|2024-08-25 00:48:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724546940000|2024-08-25 00:49:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724546980000|2024-08-25 00:49:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724546990000|2024-08-25 00:49:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724547040000|2024-08-25 00:50:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724547050000|2024-08-25 00:50:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724547060000|2024-08-25 00:51:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724547080000|2024-08-25 00:51:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1724547120000|2024-08-25 00:52:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724547130000|2024-08-25 00:52:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724547170000|2024-08-25 00:52:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724547500000|2024-08-25 00:58:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1724547510000|2024-08-25 00:58:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724547520000|2024-08-25 00:58:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1724547530000|2024-08-25 00:58:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724547630000|2024-08-25 01:00:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724547640000|2024-08-25 01:00:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724547670000|2024-08-25 01:01:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724547730000|2024-08-25 01:02:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724547740000|2024-08-25 01:02:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724547900000|2024-08-25 01:05:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1724548020000|2024-08-25 01:07:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724548050000|2024-08-25 01:07:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724548060000|2024-08-25 01:07:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724548070000|2024-08-25 01:07:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724548100000|2024-08-25 01:08:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724548130000|2024-08-25 01:08:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724548140000|2024-08-25 01:09:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1724548180000|2024-08-25 01:09:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724548190000|2024-08-25 01:09:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724548200000|2024-08-25 01:10:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1724548210000|2024-08-25 01:10:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724548220000|2024-08-25 01:10:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724548230000|2024-08-25 01:10:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724548240000|2024-08-25 01:10:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724548250000|2024-08-25 01:10:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1724548260000|2024-08-25 01:11:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724548270000|2024-08-25 01:11:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724548280000|2024-08-25 01:11:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724548290000|2024-08-25 01:11:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724548300000|2024-08-25 01:11:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724548330000|2024-08-25 01:12:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1724548340000|2024-08-25 01:12:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724548380000|2024-08-25 01:13:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1724548440000|2024-08-25 01:14:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|8
1724548450000|2024-08-25 01:14:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1724548460000|2024-08-25 01:14:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|11
1724548510000|2024-08-25 01:15:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724548520000|2024-08-25 01:15:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724548600000|2024-08-25 01:16:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724548610000|2024-08-25 01:16:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724548620000|2024-08-25 01:17:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724548690000|2024-08-25 01:18:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724548740000|2024-08-25 01:19:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724548750000|2024-08-25 01:19:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724548800000|2024-08-25 01:20:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724548970000|2024-08-25 01:22:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724548990000|2024-08-25 01:23:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1724549000000|2024-08-25 01:23:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1724549200000|2024-08-25 01:26:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724549220000|2024-08-25 01:27:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724549230000|2024-08-25 01:27:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724549340000|2024-08-25 01:29:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1724549350000|2024-08-25 01:29:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724549400000|2024-08-25 01:30:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1724549420000|2024-08-25 01:30:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1724549430000|2024-08-25 01:30:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724549440000|2024-08-25 01:30:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724549450000|2024-08-25 01:30:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724549490000|2024-08-25 01:31:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1724549500000|2024-08-25 01:31:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1724549510000|2024-08-25 01:31:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724549520000|2024-08-25 01:32:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724549530000|2024-08-25 01:32:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724549550000|2024-08-25 01:32:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724549570000|2024-08-25 01:32:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724549610000|2024-08-25 01:33:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1724549620000|2024-08-25 01:33:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1724549640000|2024-08-25 01:34:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724549660000|2024-08-25 01:34:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724549670000|2024-08-25 01:34:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1724549680000|2024-08-25 01:34:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1724549710000|2024-08-25 01:35:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1724549760000|2024-08-25 01:36:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1724549770000|2024-08-25 01:36:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1724549800000|2024-08-25 01:36:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724549860000|2024-08-25 01:37:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724549880000|2024-08-25 01:38:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724549890000|2024-08-25 01:38:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724549900000|2024-08-25 01:38:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724549920000|2024-08-25 01:38:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|9
1724549930000|2024-08-25 01:38:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724549940000|2024-08-25 01:39:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1724549950000|2024-08-25 01:39:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1724549960000|2024-08-25 01:39:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724549970000|2024-08-25 01:39:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1724550050000|2024-08-25 01:40:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1724550070000|2024-08-25 01:41:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724550100000|2024-08-25 01:41:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724550110000|2024-08-25 01:41:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1724550120000|2024-08-25 01:42:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724550160000|2024-08-25 01:42:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724550170000|2024-08-25 01:42:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724550180000|2024-08-25 01:43:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724550190000|2024-08-25 01:43:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724550200000|2024-08-25 01:43:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724550210000|2024-08-25 01:43:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1724550240000|2024-08-25 01:44:00|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|5
1724550250000|2024-08-25 01:44:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1724550260000|2024-08-25 01:44:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1724550270000|2024-08-25 01:44:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724550280000|2024-08-25 01:44:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724550300000|2024-08-25 01:45:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1724550310000|2024-08-25 01:45:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724550330000|2024-08-25 01:45:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724550340000|2024-08-25 01:45:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1724550350000|2024-08-25 01:45:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724550360000|2024-08-25 01:46:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1724550380000|2024-08-25 01:46:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724550390000|2024-08-25 01:46:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724550400000|2024-08-25 01:46:40|10.11|10.06|10.11|10.06|10.12|10.07|10.1|10.05|5
1724550420000|2024-08-25 01:47:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1724550430000|2024-08-25 01:47:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724550440000|2024-08-25 01:47:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724550450000|2024-08-25 01:47:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724550470000|2024-08-25 01:47:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724550480000|2024-08-25 01:48:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724550490000|2024-08-25 01:48:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1724550500000|2024-08-25 01:48:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1724550510000|2024-08-25 01:48:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724550570000|2024-08-25 01:49:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1724550600000|2024-08-25 01:50:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724550630000|2024-08-25 01:50:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724550640000|2024-08-25 01:50:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1724550650000|2024-08-25 01:50:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|11
1724550660000|2024-08-25 01:51:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1724550670000|2024-08-25 01:51:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1724550680000|2024-08-25 01:51:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1724550690000|2024-08-25 01:51:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724550730000|2024-08-25 01:52:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1724550830000|2024-08-25 01:53:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724550840000|2024-08-25 01:54:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724550890000|2024-08-25 01:54:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1724550900000|2024-08-25 01:55:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1724550910000|2024-08-25 01:55:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|9
1724550940000|2024-08-25 01:55:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|9
1724550950000|2024-08-25 01:55:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724551000000|2024-08-25 01:56:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724551200000|2024-08-25 02:00:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724551210000|2024-08-25 02:00:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1724551220000|2024-08-25 02:00:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724551240000|2024-08-25 02:00:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724551250000|2024-08-25 02:00:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724551290000|2024-08-25 02:01:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724551340000|2024-08-25 02:02:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724551430000|2024-08-25 02:03:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724551450000|2024-08-25 02:04:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724551470000|2024-08-25 02:04:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724551590000|2024-08-25 02:06:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724551720000|2024-08-25 02:08:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724551770000|2024-08-25 02:09:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1724551840000|2024-08-25 02:10:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724551900000|2024-08-25 02:11:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724551920000|2024-08-25 02:12:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724551960000|2024-08-25 02:12:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724551970000|2024-08-25 02:12:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724552020000|2024-08-25 02:13:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724552030000|2024-08-25 02:13:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724552090000|2024-08-25 02:14:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724552100000|2024-08-25 02:15:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724552150000|2024-08-25 02:15:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724552160000|2024-08-25 02:16:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724552180000|2024-08-25 02:16:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724552220000|2024-08-25 02:17:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724552260000|2024-08-25 02:17:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724552280000|2024-08-25 02:18:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724552290000|2024-08-25 02:18:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724552310000|2024-08-25 02:18:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724552330000|2024-08-25 02:18:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724552340000|2024-08-25 02:19:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724552360000|2024-08-25 02:19:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724552440000|2024-08-25 02:20:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1724552450000|2024-08-25 02:20:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724552470000|2024-08-25 02:21:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724552480000|2024-08-25 02:21:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1724552490000|2024-08-25 02:21:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724552570000|2024-08-25 02:22:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1724552580000|2024-08-25 02:23:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724552590000|2024-08-25 02:23:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724552630000|2024-08-25 02:23:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724552700000|2024-08-25 02:25:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724552710000|2024-08-25 02:25:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724552740000|2024-08-25 02:25:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724552750000|2024-08-25 02:25:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724552770000|2024-08-25 02:26:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724552920000|2024-08-25 02:28:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724552930000|2024-08-25 02:28:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724552950000|2024-08-25 02:29:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724552960000|2024-08-25 02:29:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724552970000|2024-08-25 02:29:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724552980000|2024-08-25 02:29:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724553000000|2024-08-25 02:30:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724553040000|2024-08-25 02:30:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724553060000|2024-08-25 02:31:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724553090000|2024-08-25 02:31:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724553120000|2024-08-25 02:32:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724553230000|2024-08-25 02:33:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724553240000|2024-08-25 02:34:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1724553270000|2024-08-25 02:34:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724553280000|2024-08-25 02:34:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724553290000|2024-08-25 02:34:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1724553300000|2024-08-25 02:35:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724553420000|2024-08-25 02:37:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1724553470000|2024-08-25 02:37:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724553490000|2024-08-25 02:38:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724553510000|2024-08-25 02:38:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724553600000|2024-08-25 02:40:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724553920000|2024-08-25 02:45:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724554030000|2024-08-25 02:47:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724554050000|2024-08-25 02:47:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724554130000|2024-08-25 02:48:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724554270000|2024-08-25 02:51:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724554280000|2024-08-25 02:51:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1724554430000|2024-08-25 02:53:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724554730000|2024-08-25 02:58:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724554760000|2024-08-25 02:59:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724554850000|2024-08-25 03:00:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1724554880000|2024-08-25 03:01:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724555120000|2024-08-25 03:05:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724555270000|2024-08-25 03:07:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724555310000|2024-08-25 03:08:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724555320000|2024-08-25 03:08:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724555330000|2024-08-25 03:08:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1724555340000|2024-08-25 03:09:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1724555370000|2024-08-25 03:09:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724555440000|2024-08-25 03:10:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1724555450000|2024-08-25 03:10:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724555470000|2024-08-25 03:11:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724555510000|2024-08-25 03:11:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1724555710000|2024-08-25 03:15:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1724555720000|2024-08-25 03:15:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|11
1724555760000|2024-08-25 03:16:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1724555770000|2024-08-25 03:16:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1724555780000|2024-08-25 03:16:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724555950000|2024-08-25 03:19:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724555960000|2024-08-25 03:19:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724556040000|2024-08-25 03:20:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724556070000|2024-08-25 03:21:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724556180000|2024-08-25 03:23:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724556340000|2024-08-25 03:25:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724556370000|2024-08-25 03:26:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724556420000|2024-08-25 03:27:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724556450000|2024-08-25 03:27:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724556470000|2024-08-25 03:27:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724556510000|2024-08-25 03:28:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724556670000|2024-08-25 03:31:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724556680000|2024-08-25 03:31:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724556740000|2024-08-25 03:32:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1724556750000|2024-08-25 03:32:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1724556860000|2024-08-25 03:34:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724556920000|2024-08-25 03:35:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1724557030000|2024-08-25 03:37:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724557050000|2024-08-25 03:37:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724557060000|2024-08-25 03:37:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724557090000|2024-08-25 03:38:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724557100000|2024-08-25 03:38:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724557110000|2024-08-25 03:38:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724557140000|2024-08-25 03:39:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724557160000|2024-08-25 03:39:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724557420000|2024-08-25 03:43:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724557430000|2024-08-25 03:43:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724557460000|2024-08-25 03:44:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724557490000|2024-08-25 03:44:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724557500000|2024-08-25 03:45:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724557540000|2024-08-25 03:45:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724557580000|2024-08-25 03:46:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724557600000|2024-08-25 03:46:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724557660000|2024-08-25 03:47:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724557700000|2024-08-25 03:48:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1724557710000|2024-08-25 03:48:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|11
1724557720000|2024-08-25 03:48:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724557730000|2024-08-25 03:48:50|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|7
1724557740000|2024-08-25 03:49:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1724557750000|2024-08-25 03:49:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|10
1724557770000|2024-08-25 03:49:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1724557780000|2024-08-25 03:49:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724557790000|2024-08-25 03:49:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1724557800000|2024-08-25 03:50:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1724557810000|2024-08-25 03:50:10|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|9
1724557820000|2024-08-25 03:50:20|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|4
1724557830000|2024-08-25 03:50:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|8
1724557840000|2024-08-25 03:50:40|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|6
1724557850000|2024-08-25 03:50:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1724557860000|2024-08-25 03:51:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|9
1724557870000|2024-08-25 03:51:10|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|15
1724557880000|2024-08-25 03:51:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1724557890000|2024-08-25 03:51:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|16
1724557900000|2024-08-25 03:51:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|17
1724557910000|2024-08-25 03:51:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1724557920000|2024-08-25 03:52:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724557930000|2024-08-25 03:52:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1724557940000|2024-08-25 03:52:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724557950000|2024-08-25 03:52:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1724557980000|2024-08-25 03:53:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724557990000|2024-08-25 03:53:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724558000000|2024-08-25 03:53:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724558010000|2024-08-25 03:53:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724558020000|2024-08-25 03:53:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724558030000|2024-08-25 03:53:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1724558040000|2024-08-25 03:54:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1724558050000|2024-08-25 03:54:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1724558070000|2024-08-25 03:54:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724558090000|2024-08-25 03:54:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1724558100000|2024-08-25 03:55:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724558110000|2024-08-25 03:55:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|12
1724558120000|2024-08-25 03:55:20|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|3
1724558130000|2024-08-25 03:55:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1724558140000|2024-08-25 03:55:40|10.11|10.06|10.12|10.07|10.13|10.08|10.11|10.06|8
1724558150000|2024-08-25 03:55:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724558170000|2024-08-25 03:56:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724558180000|2024-08-25 03:56:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724558210000|2024-08-25 03:56:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724558220000|2024-08-25 03:57:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724558230000|2024-08-25 03:57:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1724558240000|2024-08-25 03:57:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724558250000|2024-08-25 03:57:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1724558260000|2024-08-25 03:57:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1724558270000|2024-08-25 03:57:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1724558280000|2024-08-25 03:58:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724558290000|2024-08-25 03:58:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724558300000|2024-08-25 03:58:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1724558330000|2024-08-25 03:58:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1724558340000|2024-08-25 03:59:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724558380000|2024-08-25 03:59:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724558400000|2024-08-25 04:00:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1724558420000|2024-08-25 04:00:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1724558430000|2024-08-25 04:00:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724558460000|2024-08-25 04:01:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1724558480000|2024-08-25 04:01:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724558500000|2024-08-25 04:01:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724558510000|2024-08-25 04:01:50|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|10
1724558520000|2024-08-25 04:02:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724558560000|2024-08-25 04:02:40|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|8
1724558590000|2024-08-25 04:03:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724558600000|2024-08-25 04:03:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724558610000|2024-08-25 04:03:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1724558630000|2024-08-25 04:03:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724558640000|2024-08-25 04:04:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724558650000|2024-08-25 04:04:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724558670000|2024-08-25 04:04:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724558680000|2024-08-25 04:04:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1724558700000|2024-08-25 04:05:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724558710000|2024-08-25 04:05:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724558730000|2024-08-25 04:05:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1724558770000|2024-08-25 04:06:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1724558830000|2024-08-25 04:07:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724558840000|2024-08-25 04:07:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724558890000|2024-08-25 04:08:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1724558900000|2024-08-25 04:08:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1724558950000|2024-08-25 04:09:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724559010000|2024-08-25 04:10:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724559030000|2024-08-25 04:10:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724559040000|2024-08-25 04:10:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724559120000|2024-08-25 04:12:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724559150000|2024-08-25 04:12:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724559200000|2024-08-25 04:13:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724559270000|2024-08-25 04:14:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1724559280000|2024-08-25 04:14:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724559360000|2024-08-25 04:16:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724559380000|2024-08-25 04:16:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1724559430000|2024-08-25 04:17:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724559470000|2024-08-25 04:17:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724559480000|2024-08-25 04:18:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724559490000|2024-08-25 04:18:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1724559520000|2024-08-25 04:18:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724559530000|2024-08-25 04:18:50|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1724559540000|2024-08-25 04:19:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1724559550000|2024-08-25 04:19:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724559570000|2024-08-25 04:19:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724559630000|2024-08-25 04:20:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724559660000|2024-08-25 04:21:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724559690000|2024-08-25 04:21:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724559740000|2024-08-25 04:22:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724559820000|2024-08-25 04:23:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724559850000|2024-08-25 04:24:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724559870000|2024-08-25 04:24:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724559890000|2024-08-25 04:24:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724559900000|2024-08-25 04:25:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724559920000|2024-08-25 04:25:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724559930000|2024-08-25 04:25:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724559940000|2024-08-25 04:25:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1724559950000|2024-08-25 04:25:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724559990000|2024-08-25 04:26:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1724560000000|2024-08-25 04:26:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1724560020000|2024-08-25 04:27:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724560060000|2024-08-25 04:27:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724560080000|2024-08-25 04:28:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724560150000|2024-08-25 04:29:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724560180000|2024-08-25 04:29:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724560200000|2024-08-25 04:30:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1724560210000|2024-08-25 04:30:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724560230000|2024-08-25 04:30:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1724560250000|2024-08-25 04:30:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724560260000|2024-08-25 04:31:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724560320000|2024-08-25 04:32:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724560330000|2024-08-25 04:32:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724560340000|2024-08-25 04:32:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724560370000|2024-08-25 04:32:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1724560400000|2024-08-25 04:33:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724560420000|2024-08-25 04:33:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724560450000|2024-08-25 04:34:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724560480000|2024-08-25 04:34:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724560540000|2024-08-25 04:35:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724560550000|2024-08-25 04:35:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724560610000|2024-08-25 04:36:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1724560660000|2024-08-25 04:37:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724560670000|2024-08-25 04:37:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724560680000|2024-08-25 04:38:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724560690000|2024-08-25 04:38:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724560710000|2024-08-25 04:38:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724560720000|2024-08-25 04:38:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724560770000|2024-08-25 04:39:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724560860000|2024-08-25 04:41:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724560920000|2024-08-25 04:42:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1724561060000|2024-08-25 04:44:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1724561130000|2024-08-25 04:45:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724561140000|2024-08-25 04:45:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724561160000|2024-08-25 04:46:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724561180000|2024-08-25 04:46:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724561200000|2024-08-25 04:46:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724561220000|2024-08-25 04:47:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724561230000|2024-08-25 04:47:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724561270000|2024-08-25 04:47:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724561290000|2024-08-25 04:48:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724561330000|2024-08-25 04:48:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1724561350000|2024-08-25 04:49:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1724561370000|2024-08-25 04:49:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724561450000|2024-08-25 04:50:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724561460000|2024-08-25 04:51:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724561470000|2024-08-25 04:51:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724561520000|2024-08-25 04:52:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1724561550000|2024-08-25 04:52:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724561730000|2024-08-25 04:55:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724561750000|2024-08-25 04:55:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1724561810000|2024-08-25 04:56:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724561880000|2024-08-25 04:58:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724561970000|2024-08-25 04:59:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1724561980000|2024-08-25 04:59:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724562110000|2024-08-25 05:01:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|10
1724562230000|2024-08-25 05:03:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724562240000|2024-08-25 05:04:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1724562250000|2024-08-25 05:04:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1724562310000|2024-08-25 05:05:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1724562320000|2024-08-25 05:05:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724562330000|2024-08-25 05:05:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1724562340000|2024-08-25 05:05:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1724562390000|2024-08-25 05:06:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1724562440000|2024-08-25 05:07:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724562450000|2024-08-25 05:07:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1724562520000|2024-08-25 05:08:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724562550000|2024-08-25 05:09:10|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1724562560000|2024-08-25 05:09:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1724562610000|2024-08-25 05:10:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1724562620000|2024-08-25 05:10:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724562740000|2024-08-25 05:12:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724562790000|2024-08-25 05:13:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1724562840000|2024-08-25 05:14:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1724562900000|2024-08-25 05:15:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724562910000|2024-08-25 05:15:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1724562920000|2024-08-25 05:15:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724563010000|2024-08-25 05:16:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1724563020000|2024-08-25 05:17:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724563030000|2024-08-25 05:17:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724563240000|2024-08-25 05:20:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724563260000|2024-08-25 05:21:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724563330000|2024-08-25 05:22:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724563380000|2024-08-25 05:23:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724563390000|2024-08-25 05:23:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1724563410000|2024-08-25 05:23:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724563660000|2024-08-25 05:27:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724563670000|2024-08-25 05:27:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1724563840000|2024-08-25 05:30:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724563890000|2024-08-25 05:31:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724564060000|2024-08-25 05:34:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724564070000|2024-08-25 05:34:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724564100000|2024-08-25 05:35:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724564110000|2024-08-25 05:35:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1724564150000|2024-08-25 05:35:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724564160000|2024-08-25 05:36:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724564220000|2024-08-25 05:37:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724564230000|2024-08-25 05:37:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724564280000|2024-08-25 05:38:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1724564350000|2024-08-25 05:39:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724564550000|2024-08-25 05:42:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724564700000|2024-08-25 05:45:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1724564720000|2024-08-25 05:45:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1724564730000|2024-08-25 05:45:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1724564820000|2024-08-25 05:47:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724564830000|2024-08-25 05:47:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724564850000|2024-08-25 05:47:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1724564860000|2024-08-25 05:47:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|11
1724564880000|2024-08-25 05:48:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724565080000|2024-08-25 05:51:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1724565090000|2024-08-25 05:51:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|12
1724565100000|2024-08-25 05:51:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724565270000|2024-08-25 05:54:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1724565280000|2024-08-25 05:54:40|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1724565480000|2024-08-25 05:58:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724565540000|2024-08-25 05:59:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724565600000|2024-08-25 06:00:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724565660000|2024-08-25 06:01:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1724565730000|2024-08-25 06:02:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1724565740000|2024-08-25 06:02:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1724565890000|2024-08-25 06:04:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724565930000|2024-08-25 06:05:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724566010000|2024-08-25 06:06:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724566020000|2024-08-25 06:07:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1724566030000|2024-08-25 06:07:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724566080000|2024-08-25 06:08:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724566090000|2024-08-25 06:08:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724566100000|2024-08-25 06:08:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724566120000|2024-08-25 06:08:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1724566220000|2024-08-25 06:10:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1724566290000|2024-08-25 06:11:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724566310000|2024-08-25 06:11:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724566400000|2024-08-25 06:13:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724566510000|2024-08-25 06:15:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724566520000|2024-08-25 06:15:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724566540000|2024-08-25 06:15:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724566590000|2024-08-25 06:16:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724566620000|2024-08-25 06:17:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724566640000|2024-08-25 06:17:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1724566730000|2024-08-25 06:18:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724566740000|2024-08-25 06:19:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724566830000|2024-08-25 06:20:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724566840000|2024-08-25 06:20:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724566850000|2024-08-25 06:20:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724566870000|2024-08-25 06:21:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724567000000|2024-08-25 06:23:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724567020000|2024-08-25 06:23:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724567030000|2024-08-25 06:23:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724567060000|2024-08-25 06:24:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724567320000|2024-08-25 06:28:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724567350000|2024-08-25 06:29:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724567370000|2024-08-25 06:29:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724567390000|2024-08-25 06:29:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724567460000|2024-08-25 06:31:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724567600000|2024-08-25 06:33:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724567680000|2024-08-25 06:34:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1724567750000|2024-08-25 06:35:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724567760000|2024-08-25 06:36:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724567770000|2024-08-25 06:36:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724567780000|2024-08-25 06:36:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724567920000|2024-08-25 06:38:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724568030000|2024-08-25 06:40:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724568080000|2024-08-25 06:41:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724568150000|2024-08-25 06:42:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724568170000|2024-08-25 06:42:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1724568270000|2024-08-25 06:44:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724568280000|2024-08-25 06:44:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724568290000|2024-08-25 06:44:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724568310000|2024-08-25 06:45:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724568320000|2024-08-25 06:45:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724568340000|2024-08-25 06:45:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724568350000|2024-08-25 06:45:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1724568360000|2024-08-25 06:46:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724568380000|2024-08-25 06:46:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724568450000|2024-08-25 06:47:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724568540000|2024-08-25 06:49:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724568550000|2024-08-25 06:49:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1724568590000|2024-08-25 06:49:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724568600000|2024-08-25 06:50:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724568660000|2024-08-25 06:51:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|10
1724568690000|2024-08-25 06:51:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724568700000|2024-08-25 06:51:40|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|13
1724568710000|2024-08-25 06:51:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1724568820000|2024-08-25 06:53:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724568870000|2024-08-25 06:54:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724569000000|2024-08-25 06:56:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724569020000|2024-08-25 06:57:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1724569030000|2024-08-25 06:57:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1724569050000|2024-08-25 06:57:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1724569060000|2024-08-25 06:57:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724569120000|2024-08-25 06:58:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724569180000|2024-08-25 06:59:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724569190000|2024-08-25 06:59:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|9
1724569210000|2024-08-25 07:00:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724569250000|2024-08-25 07:00:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724569270000|2024-08-25 07:01:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724569280000|2024-08-25 07:01:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1724569290000|2024-08-25 07:01:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1724569340000|2024-08-25 07:02:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724569380000|2024-08-25 07:03:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724569400000|2024-08-25 07:03:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724569440000|2024-08-25 07:04:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724569450000|2024-08-25 07:04:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724569460000|2024-08-25 07:04:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724569580000|2024-08-25 07:06:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724569620000|2024-08-25 07:07:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1724569630000|2024-08-25 07:07:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724569640000|2024-08-25 07:07:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1724569720000|2024-08-25 07:08:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724569760000|2024-08-25 07:09:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724569770000|2024-08-25 07:09:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724569790000|2024-08-25 07:09:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724569800000|2024-08-25 07:10:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1724569940000|2024-08-25 07:12:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724569990000|2024-08-25 07:13:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724570000000|2024-08-25 07:13:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724570030000|2024-08-25 07:13:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724570080000|2024-08-25 07:14:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1724570090000|2024-08-25 07:14:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724570100000|2024-08-25 07:15:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724570170000|2024-08-25 07:16:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1724570200000|2024-08-25 07:16:40|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1724570210000|2024-08-25 07:16:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724570280000|2024-08-25 07:18:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724570290000|2024-08-25 07:18:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724570360000|2024-08-25 07:19:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724570380000|2024-08-25 07:19:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1724570400000|2024-08-25 07:20:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724570420000|2024-08-25 07:20:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1724570430000|2024-08-25 07:20:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724570440000|2024-08-25 07:20:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1724570450000|2024-08-25 07:20:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724570460000|2024-08-25 07:21:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1724570470000|2024-08-25 07:21:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724570500000|2024-08-25 07:21:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724570510000|2024-08-25 07:21:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724570520000|2024-08-25 07:22:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724570530000|2024-08-25 07:22:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1724570560000|2024-08-25 07:22:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|11
1724570630000|2024-08-25 07:23:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724570640000|2024-08-25 07:24:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1724570650000|2024-08-25 07:24:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1724570680000|2024-08-25 07:24:40|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1724570690000|2024-08-25 07:24:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|8
1724570700000|2024-08-25 07:25:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724570720000|2024-08-25 07:25:20|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1724570750000|2024-08-25 07:25:50|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1724570760000|2024-08-25 07:26:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724570790000|2024-08-25 07:26:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724570800000|2024-08-25 07:26:40|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1724570810000|2024-08-25 07:26:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1724570820000|2024-08-25 07:27:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1724570830000|2024-08-25 07:27:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1724570850000|2024-08-25 07:27:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1724570860000|2024-08-25 07:27:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1724570900000|2024-08-25 07:28:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724570910000|2024-08-25 07:28:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724570980000|2024-08-25 07:29:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724571010000|2024-08-25 07:30:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724571030000|2024-08-25 07:30:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724571070000|2024-08-25 07:31:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724571090000|2024-08-25 07:31:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724571110000|2024-08-25 07:31:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724571120000|2024-08-25 07:32:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724571180000|2024-08-25 07:33:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724571200000|2024-08-25 07:33:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724571220000|2024-08-25 07:33:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1724571230000|2024-08-25 07:33:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1724571240000|2024-08-25 07:34:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1724571250000|2024-08-25 07:34:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1724571260000|2024-08-25 07:34:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724571280000|2024-08-25 07:34:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1724571310000|2024-08-25 07:35:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724571320000|2024-08-25 07:35:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724571330000|2024-08-25 07:35:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1724571340000|2024-08-25 07:35:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1724571410000|2024-08-25 07:36:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724571420000|2024-08-25 07:37:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724571430000|2024-08-25 07:37:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724571450000|2024-08-25 07:37:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724571480000|2024-08-25 07:38:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724571490000|2024-08-25 07:38:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724571500000|2024-08-25 07:38:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724571560000|2024-08-25 07:39:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1724571580000|2024-08-25 07:39:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1724571590000|2024-08-25 07:39:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724571610000|2024-08-25 07:40:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724571620000|2024-08-25 07:40:20|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1724571630000|2024-08-25 07:40:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724571680000|2024-08-25 07:41:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724571690000|2024-08-25 07:41:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724571750000|2024-08-25 07:42:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1724571780000|2024-08-25 07:43:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1724571790000|2024-08-25 07:43:10|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1724571850000|2024-08-25 07:44:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|17
1724571860000|2024-08-25 07:44:20|10|9.95|10|9.95|10.01|9.96|10|9.95|7
1724571870000|2024-08-25 07:44:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1724571880000|2024-08-25 07:44:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724571910000|2024-08-25 07:45:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724571940000|2024-08-25 07:45:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724571960000|2024-08-25 07:46:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724572000000|2024-08-25 07:46:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724572010000|2024-08-25 07:46:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1724572020000|2024-08-25 07:47:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724572070000|2024-08-25 07:47:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724572080000|2024-08-25 07:48:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724572100000|2024-08-25 07:48:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|8
1724572130000|2024-08-25 07:48:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724572140000|2024-08-25 07:49:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724572150000|2024-08-25 07:49:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1724572160000|2024-08-25 07:49:20|10|9.95|10|9.95|10.01|9.96|10|9.95|9
1724572170000|2024-08-25 07:49:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1724572180000|2024-08-25 07:49:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1724572190000|2024-08-25 07:49:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724572200000|2024-08-25 07:50:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724572210000|2024-08-25 07:50:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1724572220000|2024-08-25 07:50:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724572270000|2024-08-25 07:51:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724572290000|2024-08-25 07:51:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724572300000|2024-08-25 07:51:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1724572320000|2024-08-25 07:52:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724572330000|2024-08-25 07:52:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1724572370000|2024-08-25 07:52:50|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1724572380000|2024-08-25 07:53:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1724572390000|2024-08-25 07:53:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1724572420000|2024-08-25 07:53:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724572450000|2024-08-25 07:54:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724572460000|2024-08-25 07:54:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1724572510000|2024-08-25 07:55:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724572560000|2024-08-25 07:56:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1724572570000|2024-08-25 07:56:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724572590000|2024-08-25 07:56:30|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1724572610000|2024-08-25 07:56:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724572690000|2024-08-25 07:58:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724572710000|2024-08-25 07:58:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724572800000|2024-08-25 08:00:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724572810000|2024-08-25 08:00:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724572820000|2024-08-25 08:00:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1724572830000|2024-08-25 08:00:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724572850000|2024-08-25 08:00:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1724572870000|2024-08-25 08:01:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724572890000|2024-08-25 08:01:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724572910000|2024-08-25 08:01:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724572920000|2024-08-25 08:02:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724572930000|2024-08-25 08:02:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1724572950000|2024-08-25 08:02:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724572960000|2024-08-25 08:02:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724573020000|2024-08-25 08:03:40|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1724573030000|2024-08-25 08:03:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724573040000|2024-08-25 08:04:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1724573050000|2024-08-25 08:04:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1724573060000|2024-08-25 08:04:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1724573080000|2024-08-25 08:04:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724573090000|2024-08-25 08:04:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724573100000|2024-08-25 08:05:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|11
1724573120000|2024-08-25 08:05:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1724573140000|2024-08-25 08:05:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724573150000|2024-08-25 08:05:50|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1724573160000|2024-08-25 08:06:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724573200000|2024-08-25 08:06:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724573210000|2024-08-25 08:06:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724573220000|2024-08-25 08:07:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724573260000|2024-08-25 08:07:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1724573270000|2024-08-25 08:07:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724573290000|2024-08-25 08:08:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724573320000|2024-08-25 08:08:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724573330000|2024-08-25 08:08:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724573350000|2024-08-25 08:09:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724573360000|2024-08-25 08:09:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724573380000|2024-08-25 08:09:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724573400000|2024-08-25 08:10:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724573410000|2024-08-25 08:10:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724573420000|2024-08-25 08:10:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724573430000|2024-08-25 08:10:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724573440000|2024-08-25 08:10:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1724573460000|2024-08-25 08:11:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724573470000|2024-08-25 08:11:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724573480000|2024-08-25 08:11:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724573490000|2024-08-25 08:11:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724573550000|2024-08-25 08:12:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724573560000|2024-08-25 08:12:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724573570000|2024-08-25 08:12:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724573580000|2024-08-25 08:13:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724573600000|2024-08-25 08:13:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724573660000|2024-08-25 08:14:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724573670000|2024-08-25 08:14:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1724573680000|2024-08-25 08:14:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1724573690000|2024-08-25 08:14:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724573710000|2024-08-25 08:15:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1724573720000|2024-08-25 08:15:20|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1724573730000|2024-08-25 08:15:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724573740000|2024-08-25 08:15:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1724573750000|2024-08-25 08:15:50|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1724573760000|2024-08-25 08:16:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1724573840000|2024-08-25 08:17:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1724573850000|2024-08-25 08:17:30|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1724573880000|2024-08-25 08:18:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724573900000|2024-08-25 08:18:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724573980000|2024-08-25 08:19:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1724573990000|2024-08-25 08:19:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1724574000000|2024-08-25 08:20:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1724574010000|2024-08-25 08:20:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1724574030000|2024-08-25 08:20:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724574050000|2024-08-25 08:20:50|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1724574060000|2024-08-25 08:21:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724574080000|2024-08-25 08:21:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724574100000|2024-08-25 08:21:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724574130000|2024-08-25 08:22:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1724574200000|2024-08-25 08:23:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724574240000|2024-08-25 08:24:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724574260000|2024-08-25 08:24:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1724574290000|2024-08-25 08:24:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724574340000|2024-08-25 08:25:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724574350000|2024-08-25 08:25:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1724574520000|2024-08-25 08:28:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724574550000|2024-08-25 08:29:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724574560000|2024-08-25 08:29:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1724574580000|2024-08-25 08:29:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724574610000|2024-08-25 08:30:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1724574620000|2024-08-25 08:30:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724574640000|2024-08-25 08:30:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1724574650000|2024-08-25 08:30:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|8
1724574660000|2024-08-25 08:31:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724574670000|2024-08-25 08:31:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1724574720000|2024-08-25 08:32:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724574730000|2024-08-25 08:32:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724574780000|2024-08-25 08:33:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724574790000|2024-08-25 08:33:10|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1724574810000|2024-08-25 08:33:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724574880000|2024-08-25 08:34:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724574890000|2024-08-25 08:34:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724574900000|2024-08-25 08:35:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1724574930000|2024-08-25 08:35:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724574950000|2024-08-25 08:35:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724574970000|2024-08-25 08:36:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1724574980000|2024-08-25 08:36:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724574990000|2024-08-25 08:36:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724575010000|2024-08-25 08:36:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724575020000|2024-08-25 08:37:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|8
1724575040000|2024-08-25 08:37:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1724575080000|2024-08-25 08:38:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724575090000|2024-08-25 08:38:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724575100000|2024-08-25 08:38:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1724575140000|2024-08-25 08:39:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724575210000|2024-08-25 08:40:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1724575220000|2024-08-25 08:40:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1724575260000|2024-08-25 08:41:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724575270000|2024-08-25 08:41:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724575320000|2024-08-25 08:42:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724575380000|2024-08-25 08:43:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724575390000|2024-08-25 08:43:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1724575400000|2024-08-25 08:43:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724575410000|2024-08-25 08:43:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724575470000|2024-08-25 08:44:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724575480000|2024-08-25 08:44:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724575490000|2024-08-25 08:44:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724575500000|2024-08-25 08:45:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1724575510000|2024-08-25 08:45:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1724575530000|2024-08-25 08:45:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724575560000|2024-08-25 08:46:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1724575570000|2024-08-25 08:46:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724575590000|2024-08-25 08:46:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724575640000|2024-08-25 08:47:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724575650000|2024-08-25 08:47:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1724575670000|2024-08-25 08:47:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724575680000|2024-08-25 08:48:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1724575690000|2024-08-25 08:48:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724575700000|2024-08-25 08:48:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724575770000|2024-08-25 08:49:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724575800000|2024-08-25 08:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1724575900000|2024-08-25 08:51:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|9
1724575910000|2024-08-25 08:51:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724575920000|2024-08-25 08:52:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724575930000|2024-08-25 08:52:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724575940000|2024-08-25 08:52:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724575950000|2024-08-25 08:52:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1724575990000|2024-08-25 08:53:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724576030000|2024-08-25 08:53:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724576040000|2024-08-25 08:54:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1724576050000|2024-08-25 08:54:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1724576060000|2024-08-25 08:54:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724576070000|2024-08-25 08:54:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724576080000|2024-08-25 08:54:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724576120000|2024-08-25 08:55:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724576130000|2024-08-25 08:55:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1724576140000|2024-08-25 08:55:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1724576160000|2024-08-25 08:56:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1724576170000|2024-08-25 08:56:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1724576210000|2024-08-25 08:56:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724576390000|2024-08-25 08:59:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724576400000|2024-08-25 09:00:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724576410000|2024-08-25 09:00:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724576420000|2024-08-25 09:00:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724576510000|2024-08-25 09:01:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724576520000|2024-08-25 09:02:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724576540000|2024-08-25 09:02:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724576580000|2024-08-25 09:03:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1724576590000|2024-08-25 09:03:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|11
1724576600000|2024-08-25 09:03:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724576680000|2024-08-25 09:04:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724576690000|2024-08-25 09:04:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724576700000|2024-08-25 09:05:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724576890000|2024-08-25 09:08:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1724576950000|2024-08-25 09:09:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724576960000|2024-08-25 09:09:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|7
1724576990000|2024-08-25 09:09:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1724577000000|2024-08-25 09:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1724577050000|2024-08-25 09:10:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724577060000|2024-08-25 09:11:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724577100000|2024-08-25 09:11:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724577160000|2024-08-25 09:12:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724577170000|2024-08-25 09:12:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724577200000|2024-08-25 09:13:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724577300000|2024-08-25 09:15:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1724577450000|2024-08-25 09:17:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724577460000|2024-08-25 09:17:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|9
1724577470000|2024-08-25 09:17:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1724577480000|2024-08-25 09:18:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1724577490000|2024-08-25 09:18:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724577510000|2024-08-25 09:18:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724577520000|2024-08-25 09:18:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724577540000|2024-08-25 09:19:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724577550000|2024-08-25 09:19:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724577560000|2024-08-25 09:19:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1724577660000|2024-08-25 09:21:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1724577690000|2024-08-25 09:21:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724577700000|2024-08-25 09:21:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724577780000|2024-08-25 09:23:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724577790000|2024-08-25 09:23:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724577870000|2024-08-25 09:24:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1724577880000|2024-08-25 09:24:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724577890000|2024-08-25 09:24:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724577960000|2024-08-25 09:26:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724577970000|2024-08-25 09:26:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724578070000|2024-08-25 09:27:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724578220000|2024-08-25 09:30:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1724578290000|2024-08-25 09:31:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724578320000|2024-08-25 09:32:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724578400000|2024-08-25 09:33:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1724578420000|2024-08-25 09:33:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724578430000|2024-08-25 09:33:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1724578470000|2024-08-25 09:34:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724578500000|2024-08-25 09:35:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724578520000|2024-08-25 09:35:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1724578770000|2024-08-25 09:39:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724578930000|2024-08-25 09:42:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724578940000|2024-08-25 09:42:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724578950000|2024-08-25 09:42:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579230000|2024-08-25 09:47:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724579240000|2024-08-25 09:47:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724579270000|2024-08-25 09:47:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579300000|2024-08-25 09:48:20|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724579310000|2024-08-25 09:48:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724579320000|2024-08-25 09:48:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579340000|2024-08-25 09:49:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724579390000|2024-08-25 09:49:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1724579400000|2024-08-25 09:50:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579480000|2024-08-25 09:51:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724579490000|2024-08-25 09:51:30|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1724579500000|2024-08-25 09:51:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724579520000|2024-08-25 09:52:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724579530000|2024-08-25 09:52:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1724579550000|2024-08-25 09:52:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724579560000|2024-08-25 09:52:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579610000|2024-08-25 09:53:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724579620000|2024-08-25 09:53:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1724579640000|2024-08-25 09:54:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724579660000|2024-08-25 09:54:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579700000|2024-08-25 09:55:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724579740000|2024-08-25 09:55:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579750000|2024-08-25 09:55:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724579780000|2024-08-25 09:56:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724579840000|2024-08-25 09:57:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579850000|2024-08-25 09:57:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724579860000|2024-08-25 09:57:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724579900000|2024-08-25 09:58:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579910000|2024-08-25 09:58:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724579920000|2024-08-25 09:58:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724579960000|2024-08-25 09:59:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579970000|2024-08-25 09:59:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724579980000|2024-08-25 09:59:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724579990000|2024-08-25 09:59:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724580000000|2024-08-25 10:00:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724580010000|2024-08-25 10:00:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724580120000|2024-08-25 10:02:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724580190000|2024-08-25 10:03:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724580350000|2024-08-25 10:05:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1724580360000|2024-08-25 10:06:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1724580370000|2024-08-25 10:06:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724580410000|2024-08-25 10:06:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1724580440000|2024-08-25 10:07:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1724580460000|2024-08-25 10:07:40|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724580600000|2024-08-25 10:10:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724580610000|2024-08-25 10:10:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724580960000|2024-08-25 10:16:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|8
1724580970000|2024-08-25 10:16:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724580980000|2024-08-25 10:16:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724581410000|2024-08-25 10:23:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1724581420000|2024-08-25 10:23:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724581460000|2024-08-25 10:24:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724581500000|2024-08-25 10:25:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724581520000|2024-08-25 10:25:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724581530000|2024-08-25 10:25:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724581540000|2024-08-25 10:25:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724581570000|2024-08-25 10:26:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724581580000|2024-08-25 10:26:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724581590000|2024-08-25 10:26:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724581600000|2024-08-25 10:26:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724581610000|2024-08-25 10:26:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724582010000|2024-08-25 10:33:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1724582020000|2024-08-25 10:33:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|9
1724582030000|2024-08-25 10:33:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724582050000|2024-08-25 10:34:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|8
1724582060000|2024-08-25 10:34:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724582070000|2024-08-25 10:34:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1724582080000|2024-08-25 10:34:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724582090000|2024-08-25 10:34:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1724582100000|2024-08-25 10:35:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|15
1724582110000|2024-08-25 10:35:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1724582120000|2024-08-25 10:35:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1724582140000|2024-08-25 10:35:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724582170000|2024-08-25 10:36:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724582200000|2024-08-25 10:36:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1724582210000|2024-08-25 10:36:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1724582220000|2024-08-25 10:37:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1724582240000|2024-08-25 10:37:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724582250000|2024-08-25 10:37:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1724582260000|2024-08-25 10:37:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724582280000|2024-08-25 10:38:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1724582340000|2024-08-25 10:39:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724582390000|2024-08-25 10:39:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724582410000|2024-08-25 10:40:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724582420000|2024-08-25 10:40:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1724582440000|2024-08-25 10:40:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1724582450000|2024-08-25 10:40:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724582460000|2024-08-25 10:41:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1724582470000|2024-08-25 10:41:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1724582490000|2024-08-25 10:41:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724582500000|2024-08-25 10:41:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1724582510000|2024-08-25 10:41:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724582520000|2024-08-25 10:42:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724582530000|2024-08-25 10:42:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|10
1724582540000|2024-08-25 10:42:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724582550000|2024-08-25 10:42:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1724582560000|2024-08-25 10:42:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|9
1724582570000|2024-08-25 10:42:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724582590000|2024-08-25 10:43:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|11
1724582600000|2024-08-25 10:43:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|13
1724582610000|2024-08-25 10:43:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|11
1724582620000|2024-08-25 10:43:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724582640000|2024-08-25 10:44:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1724582650000|2024-08-25 10:44:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|13
1724582750000|2024-08-25 10:45:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724582760000|2024-08-25 10:46:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724582770000|2024-08-25 10:46:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724582780000|2024-08-25 10:46:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724582790000|2024-08-25 10:46:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1724582800000|2024-08-25 10:46:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1724582810000|2024-08-25 10:46:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724582840000|2024-08-25 10:47:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724582890000|2024-08-25 10:48:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724583020000|2024-08-25 10:50:20|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1724583030000|2024-08-25 10:50:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1724583040000|2024-08-25 10:50:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724583080000|2024-08-25 10:51:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1724583090000|2024-08-25 10:51:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724583150000|2024-08-25 10:52:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724583410000|2024-08-25 10:56:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1724583420000|2024-08-25 10:57:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724583430000|2024-08-25 10:57:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1724583440000|2024-08-25 10:57:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1724583450000|2024-08-25 10:57:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1724583460000|2024-08-25 10:57:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1724583510000|2024-08-25 10:58:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724583630000|2024-08-25 11:00:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724583650000|2024-08-25 11:00:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724583660000|2024-08-25 11:01:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724583740000|2024-08-25 11:02:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724583760000|2024-08-25 11:02:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1724583970000|2024-08-25 11:06:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1724584030000|2024-08-25 11:07:10|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1724584040000|2024-08-25 11:07:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1724584050000|2024-08-25 11:07:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1724584170000|2024-08-25 11:09:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724584440000|2024-08-25 11:14:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724584450000|2024-08-25 11:14:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1724584560000|2024-08-25 11:16:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724584570000|2024-08-25 11:16:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1724584580000|2024-08-25 11:16:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1724584660000|2024-08-25 11:17:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724584920000|2024-08-25 11:22:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724584960000|2024-08-25 11:22:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1724584970000|2024-08-25 11:22:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724584980000|2024-08-25 11:23:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1724584990000|2024-08-25 11:23:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724585000000|2024-08-25 11:23:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|7
1724585010000|2024-08-25 11:23:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724585070000|2024-08-25 11:24:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724585080000|2024-08-25 11:24:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724585140000|2024-08-25 11:25:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1724585480000|2024-08-25 11:31:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724585520000|2024-08-25 11:32:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1724585750000|2024-08-25 11:35:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724585760000|2024-08-25 11:36:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724585770000|2024-08-25 11:36:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724585980000|2024-08-25 11:39:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1724585990000|2024-08-25 11:39:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724586030000|2024-08-25 11:40:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724586090000|2024-08-25 11:41:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724586100000|2024-08-25 11:41:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1724586110000|2024-08-25 11:41:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724586150000|2024-08-25 11:42:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724586170000|2024-08-25 11:42:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724586230000|2024-08-25 11:43:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724586350000|2024-08-25 11:45:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1724586380000|2024-08-25 11:46:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724586390000|2024-08-25 11:46:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724586500000|2024-08-25 11:48:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724587360000|2024-08-25 12:02:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724587370000|2024-08-25 12:02:50|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1724587380000|2024-08-25 12:03:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1724587400000|2024-08-25 12:03:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1724587430000|2024-08-25 12:03:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724587440000|2024-08-25 12:04:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724587500000|2024-08-25 12:05:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724587510000|2024-08-25 12:05:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724587570000|2024-08-25 12:06:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724587600000|2024-08-25 12:06:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724587670000|2024-08-25 12:07:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724587680000|2024-08-25 12:08:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724587880000|2024-08-25 12:11:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724587930000|2024-08-25 12:12:10|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1724587960000|2024-08-25 12:12:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1724587990000|2024-08-25 12:13:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724588110000|2024-08-25 12:15:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1724588120000|2024-08-25 12:15:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724588140000|2024-08-25 12:15:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724588170000|2024-08-25 12:16:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724588360000|2024-08-25 12:19:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724588620000|2024-08-25 12:23:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724588770000|2024-08-25 12:26:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1724588780000|2024-08-25 12:26:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|11
1724588790000|2024-08-25 12:26:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1724588970000|2024-08-25 12:29:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724589000000|2024-08-25 12:30:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724589010000|2024-08-25 12:30:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724589060000|2024-08-25 12:31:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1724589070000|2024-08-25 12:31:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724589110000|2024-08-25 12:31:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724589120000|2024-08-25 12:32:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724589180000|2024-08-25 12:33:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724589210000|2024-08-25 12:33:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724589220000|2024-08-25 12:33:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724589240000|2024-08-25 12:34:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724589250000|2024-08-25 12:34:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724589370000|2024-08-25 12:36:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724589400000|2024-08-25 12:36:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724589410000|2024-08-25 12:36:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1724589510000|2024-08-25 12:38:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724589700000|2024-08-25 12:41:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724589760000|2024-08-25 12:42:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724589770000|2024-08-25 12:42:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724589800000|2024-08-25 12:43:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724589820000|2024-08-25 12:43:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724589830000|2024-08-25 12:43:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724590100000|2024-08-25 12:48:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724590240000|2024-08-25 12:50:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724590280000|2024-08-25 12:51:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1724590420000|2024-08-25 12:53:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724590440000|2024-08-25 12:54:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1724590510000|2024-08-25 12:55:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724590520000|2024-08-25 12:55:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1724590560000|2024-08-25 12:56:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724590800000|2024-08-25 13:00:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724590930000|2024-08-25 13:02:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1724590960000|2024-08-25 13:02:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724590990000|2024-08-25 13:03:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724591020000|2024-08-25 13:03:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724591070000|2024-08-25 13:04:30|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1724591080000|2024-08-25 13:04:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1724591090000|2024-08-25 13:04:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1724591280000|2024-08-25 13:08:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724591680000|2024-08-25 13:14:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724591710000|2024-08-25 13:15:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724591720000|2024-08-25 13:15:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724591920000|2024-08-25 13:18:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1724592150000|2024-08-25 13:22:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1724592160000|2024-08-25 13:22:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724592190000|2024-08-25 13:23:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724592220000|2024-08-25 13:23:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1724592260000|2024-08-25 13:24:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724592290000|2024-08-25 13:24:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724592350000|2024-08-25 13:25:50|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1724592380000|2024-08-25 13:26:20|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|6
1724592430000|2024-08-25 13:27:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724592440000|2024-08-25 13:27:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1724592470000|2024-08-25 13:27:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1724592480000|2024-08-25 13:28:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1724592730000|2024-08-25 13:32:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1724592850000|2024-08-25 13:34:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724592860000|2024-08-25 13:34:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1724592870000|2024-08-25 13:34:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1724592880000|2024-08-25 13:34:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724592890000|2024-08-25 13:34:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1724593200000|2024-08-25 13:40:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1724593270000|2024-08-25 13:41:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724593380000|2024-08-25 13:43:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724593500000|2024-08-25 13:45:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724593570000|2024-08-25 13:46:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1724593600000|2024-08-25 13:46:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724593620000|2024-08-25 13:47:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724593660000|2024-08-25 13:47:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724593710000|2024-08-25 13:48:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724593870000|2024-08-25 13:51:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724594000000|2024-08-25 13:53:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724594040000|2024-08-25 13:54:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1724594050000|2024-08-25 13:54:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1724594100000|2024-08-25 13:55:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724594110000|2024-08-25 13:55:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1724594120000|2024-08-25 13:55:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724594300000|2024-08-25 13:58:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724594310000|2024-08-25 13:58:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724594410000|2024-08-25 14:00:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1724594420000|2024-08-25 14:00:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724594430000|2024-08-25 14:00:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724594460000|2024-08-25 14:01:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1724594550000|2024-08-25 14:02:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724594700000|2024-08-25 14:05:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724594720000|2024-08-25 14:05:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1724594730000|2024-08-25 14:05:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1724594740000|2024-08-25 14:05:40|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|12
1724594820000|2024-08-25 14:07:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724594910000|2024-08-25 14:08:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724595040000|2024-08-25 14:10:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1724595090000|2024-08-25 14:11:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724595210000|2024-08-25 14:13:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724595320000|2024-08-25 14:15:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724595330000|2024-08-25 14:15:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724595370000|2024-08-25 14:16:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1724595380000|2024-08-25 14:16:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724595420000|2024-08-25 14:17:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1724595470000|2024-08-25 14:17:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724595480000|2024-08-25 14:18:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724595500000|2024-08-25 14:18:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724595530000|2024-08-25 14:18:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724595540000|2024-08-25 14:19:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1724595560000|2024-08-25 14:19:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724595570000|2024-08-25 14:19:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1724595590000|2024-08-25 14:19:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1724595610000|2024-08-25 14:20:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1724595620000|2024-08-25 14:20:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1724595630000|2024-08-25 14:20:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724595660000|2024-08-25 14:21:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724595700000|2024-08-25 14:21:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724595900000|2024-08-25 14:25:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1724595930000|2024-08-25 14:25:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724596210000|2024-08-25 14:30:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724596250000|2024-08-25 14:30:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724596280000|2024-08-25 14:31:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1724596290000|2024-08-25 14:31:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724596300000|2024-08-25 14:31:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1724596330000|2024-08-25 14:32:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724596390000|2024-08-25 14:33:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1724596400000|2024-08-25 14:33:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724596410000|2024-08-25 14:33:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1724596510000|2024-08-25 14:35:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724596520000|2024-08-25 14:35:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724596610000|2024-08-25 14:36:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1724596740000|2024-08-25 14:39:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724596780000|2024-08-25 14:39:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724596790000|2024-08-25 14:39:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724596800000|2024-08-25 14:40:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1724596810000|2024-08-25 14:40:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724597030000|2024-08-25 14:43:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724597120000|2024-08-25 14:45:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1724597210000|2024-08-25 14:46:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724597290000|2024-08-25 14:48:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1724597370000|2024-08-25 14:49:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724597530000|2024-08-25 14:52:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724597560000|2024-08-25 14:52:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1724597570000|2024-08-25 14:52:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|8
1724597580000|2024-08-25 14:53:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1724597750000|2024-08-25 14:55:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724598030000|2024-08-25 15:00:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1724598040000|2024-08-25 15:00:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724598080000|2024-08-25 15:01:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724598090000|2024-08-25 15:01:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724598200000|2024-08-25 15:03:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724598210000|2024-08-25 15:03:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1724598220000|2024-08-25 15:03:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724598240000|2024-08-25 15:04:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724598370000|2024-08-25 15:06:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724598450000|2024-08-25 15:07:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724598470000|2024-08-25 15:07:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724598610000|2024-08-25 15:10:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724598720000|2024-08-25 15:12:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724598740000|2024-08-25 15:12:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724598790000|2024-08-25 15:13:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724599020000|2024-08-25 15:17:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724599030000|2024-08-25 15:17:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724599220000|2024-08-25 15:20:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724599230000|2024-08-25 15:20:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724599240000|2024-08-25 15:20:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724599350000|2024-08-25 15:22:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724599360000|2024-08-25 15:22:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724599380000|2024-08-25 15:23:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1724599570000|2024-08-25 15:26:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724599770000|2024-08-25 15:29:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724599940000|2024-08-25 15:32:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724600040000|2024-08-25 15:34:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724600090000|2024-08-25 15:34:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724600100000|2024-08-25 15:35:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724600110000|2024-08-25 15:35:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1724600130000|2024-08-25 15:35:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724600180000|2024-08-25 15:36:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724600410000|2024-08-25 15:40:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724600510000|2024-08-25 15:41:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724600550000|2024-08-25 15:42:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724600640000|2024-08-25 15:44:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724600670000|2024-08-25 15:44:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724600680000|2024-08-25 15:44:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724600690000|2024-08-25 15:44:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724600700000|2024-08-25 15:45:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724600740000|2024-08-25 15:45:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1724601350000|2024-08-25 15:55:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724601380000|2024-08-25 15:56:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724601680000|2024-08-25 16:01:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724601740000|2024-08-25 16:02:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724601750000|2024-08-25 16:02:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724601820000|2024-08-25 16:03:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724601830000|2024-08-25 16:03:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1724601840000|2024-08-25 16:04:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724601910000|2024-08-25 16:05:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724601920000|2024-08-25 16:05:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1724601940000|2024-08-25 16:05:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724601960000|2024-08-25 16:06:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724601990000|2024-08-25 16:06:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724602000000|2024-08-25 16:06:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724602040000|2024-08-25 16:07:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1724602070000|2024-08-25 16:07:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724602210000|2024-08-25 16:10:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1724602270000|2024-08-25 16:11:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724602340000|2024-08-25 16:12:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724602400000|2024-08-25 16:13:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724602450000|2024-08-25 16:14:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724602460000|2024-08-25 16:14:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724602490000|2024-08-25 16:14:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1724602500000|2024-08-25 16:15:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724602510000|2024-08-25 16:15:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1724602590000|2024-08-25 16:16:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724602650000|2024-08-25 16:17:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724602700000|2024-08-25 16:18:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1724602720000|2024-08-25 16:18:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724602760000|2024-08-25 16:19:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724602810000|2024-08-25 16:20:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724602830000|2024-08-25 16:20:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724602840000|2024-08-25 16:20:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724602850000|2024-08-25 16:20:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724602870000|2024-08-25 16:21:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724602900000|2024-08-25 16:21:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1724602910000|2024-08-25 16:21:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1724602940000|2024-08-25 16:22:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724603000000|2024-08-25 16:23:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724603040000|2024-08-25 16:24:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724603140000|2024-08-25 16:25:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724603370000|2024-08-25 16:29:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724603480000|2024-08-25 16:31:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724603740000|2024-08-25 16:35:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724603820000|2024-08-25 16:37:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1724603840000|2024-08-25 16:37:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724603910000|2024-08-25 16:38:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724604070000|2024-08-25 16:41:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724604090000|2024-08-25 16:41:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724604100000|2024-08-25 16:41:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724604180000|2024-08-25 16:43:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724604190000|2024-08-25 16:43:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724604250000|2024-08-25 16:44:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1724604350000|2024-08-25 16:45:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724604360000|2024-08-25 16:46:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1724604440000|2024-08-25 16:47:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1724604450000|2024-08-25 16:47:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1724604520000|2024-08-25 16:48:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724604540000|2024-08-25 16:49:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1724604640000|2024-08-25 16:50:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724604650000|2024-08-25 16:50:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724604680000|2024-08-25 16:51:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724604690000|2024-08-25 16:51:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724604720000|2024-08-25 16:52:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|11
1724604730000|2024-08-25 16:52:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724604820000|2024-08-25 16:53:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724604840000|2024-08-25 16:54:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724604950000|2024-08-25 16:55:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724604980000|2024-08-25 16:56:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1724605060000|2024-08-25 16:57:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1724605070000|2024-08-25 16:57:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724605080000|2024-08-25 16:58:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724605090000|2024-08-25 16:58:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724605100000|2024-08-25 16:58:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724605120000|2024-08-25 16:58:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724605130000|2024-08-25 16:58:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724605150000|2024-08-25 16:59:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724605180000|2024-08-25 16:59:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724605320000|2024-08-25 17:02:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724605330000|2024-08-25 17:02:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724605470000|2024-08-25 17:04:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1724605550000|2024-08-25 17:05:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724605560000|2024-08-25 17:06:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724605570000|2024-08-25 17:06:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724605630000|2024-08-25 17:07:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1724605640000|2024-08-25 17:07:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1724605670000|2024-08-25 17:07:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724605690000|2024-08-25 17:08:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724605720000|2024-08-25 17:08:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724605750000|2024-08-25 17:09:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724605790000|2024-08-25 17:09:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724605800000|2024-08-25 17:10:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724605810000|2024-08-25 17:10:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1724605870000|2024-08-25 17:11:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724605890000|2024-08-25 17:11:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724606040000|2024-08-25 17:14:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724606050000|2024-08-25 17:14:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724606080000|2024-08-25 17:14:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724606090000|2024-08-25 17:14:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1724606100000|2024-08-25 17:15:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724606110000|2024-08-25 17:15:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724606120000|2024-08-25 17:15:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724606130000|2024-08-25 17:15:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724606220000|2024-08-25 17:17:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1724606240000|2024-08-25 17:17:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1724606250000|2024-08-25 17:17:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724606300000|2024-08-25 17:18:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1724606450000|2024-08-25 17:20:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1724606460000|2024-08-25 17:21:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1724606470000|2024-08-25 17:21:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1724606480000|2024-08-25 17:21:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1724606500000|2024-08-25 17:21:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724606510000|2024-08-25 17:21:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|9
1724606520000|2024-08-25 17:22:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|13
1724606530000|2024-08-25 17:22:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724606560000|2024-08-25 17:22:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724606570000|2024-08-25 17:22:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1724606580000|2024-08-25 17:23:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|12
1724606720000|2024-08-25 17:25:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1724606730000|2024-08-25 17:25:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724606770000|2024-08-25 17:26:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724606830000|2024-08-25 17:27:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724606850000|2024-08-25 17:27:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1724607020000|2024-08-25 17:30:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724607090000|2024-08-25 17:31:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724607100000|2024-08-25 17:31:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724607120000|2024-08-25 17:32:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1724607150000|2024-08-25 17:32:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724607420000|2024-08-25 17:37:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724608000000|2024-08-25 17:46:40|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1724608010000|2024-08-25 17:46:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724608100000|2024-08-25 17:48:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724608120000|2024-08-25 17:48:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724608170000|2024-08-25 17:49:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724608200000|2024-08-25 17:50:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724608210000|2024-08-25 17:50:10|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1724608240000|2024-08-25 17:50:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724608690000|2024-08-25 17:58:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724608760000|2024-08-25 17:59:20|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1724608810000|2024-08-25 18:00:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724608860000|2024-08-25 18:01:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1724608870000|2024-08-25 18:01:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724608880000|2024-08-25 18:01:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724608890000|2024-08-25 18:01:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724608920000|2024-08-25 18:02:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724608930000|2024-08-25 18:02:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724609040000|2024-08-25 18:04:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1724609050000|2024-08-25 18:04:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1724609060000|2024-08-25 18:04:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1724609070000|2024-08-25 18:04:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1724609080000|2024-08-25 18:04:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1724609090000|2024-08-25 18:04:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724609210000|2024-08-25 18:06:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724609220000|2024-08-25 18:07:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724609240000|2024-08-25 18:07:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1724609250000|2024-08-25 18:07:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1724609290000|2024-08-25 18:08:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724609300000|2024-08-25 18:08:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1724609310000|2024-08-25 18:08:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724609330000|2024-08-25 18:08:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|14
1724609340000|2024-08-25 18:09:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1724609380000|2024-08-25 18:09:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724609390000|2024-08-25 18:09:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724609810000|2024-08-25 18:16:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724609970000|2024-08-25 18:19:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724610010000|2024-08-25 18:20:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1724610020000|2024-08-25 18:20:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1724610080000|2024-08-25 18:21:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724610520000|2024-08-25 18:28:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724610530000|2024-08-25 18:28:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|15
1724610540000|2024-08-25 18:29:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|10
1724610550000|2024-08-25 18:29:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724610610000|2024-08-25 18:30:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|14
1724610620000|2024-08-25 18:30:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|13
1724610630000|2024-08-25 18:30:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1724610930000|2024-08-25 18:35:30|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1724610940000|2024-08-25 18:35:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|10
1724610950000|2024-08-25 18:35:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1724611230000|2024-08-25 18:40:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724611240000|2024-08-25 18:40:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724611450000|2024-08-25 18:44:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724611610000|2024-08-25 18:46:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724611620000|2024-08-25 18:47:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724611630000|2024-08-25 18:47:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1724611640000|2024-08-25 18:47:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724611650000|2024-08-25 18:47:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724611660000|2024-08-25 18:47:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724611810000|2024-08-25 18:50:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1724611830000|2024-08-25 18:50:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724611840000|2024-08-25 18:50:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1724612060000|2024-08-25 18:54:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724612070000|2024-08-25 18:54:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724612090000|2024-08-25 18:54:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724612100000|2024-08-25 18:55:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1724612110000|2024-08-25 18:55:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724612120000|2024-08-25 18:55:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724612200000|2024-08-25 18:56:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724612210000|2024-08-25 18:56:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724612240000|2024-08-25 18:57:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1724612250000|2024-08-25 18:57:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724612400000|2024-08-25 19:00:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1724612410000|2024-08-25 19:00:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724612420000|2024-08-25 19:00:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1724612490000|2024-08-25 19:01:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724612540000|2024-08-25 19:02:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724612720000|2024-08-25 19:05:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724612730000|2024-08-25 19:05:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724613110000|2024-08-25 19:11:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724613120000|2024-08-25 19:12:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1724613290000|2024-08-25 19:14:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724613460000|2024-08-25 19:17:40|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724613470000|2024-08-25 19:17:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724613500000|2024-08-25 19:18:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724613640000|2024-08-25 19:20:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1724613960000|2024-08-25 19:26:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724614060000|2024-08-25 19:27:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724614080000|2024-08-25 19:28:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724614090000|2024-08-25 19:28:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724614130000|2024-08-25 19:28:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724614170000|2024-08-25 19:29:30|10.23|9.98|10.24|9.99|10.24|9.99|10.23|9.98|2
1724614230000|2024-08-25 19:30:30|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724614350000|2024-08-25 19:32:30|10.22|9.97|10.23|9.98|10.23|9.98|10.22|9.97|2
1724614370000|2024-08-25 19:32:50|10.22|9.97|10.23|9.98|10.23|9.98|10.22|9.97|2
1724614380000|2024-08-25 19:33:00|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724614440000|2024-08-25 19:34:00|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724614540000|2024-08-25 19:35:40|10.22|9.97|10.23|9.98|10.23|9.98|10.22|9.97|6
1724614550000|2024-08-25 19:35:50|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724614770000|2024-08-25 19:39:30|10.21|9.96|10.21|9.96|10.22|9.97|10.21|9.96|3
1724614860000|2024-08-25 19:41:00|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724615000000|2024-08-25 19:43:20|10.21|9.96|10.21|9.96|10.21|9.96|10.21|9.96|1
1724615020000|2024-08-25 19:43:40|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|2
1724615030000|2024-08-25 19:43:50|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|2
1724615050000|2024-08-25 19:44:10|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724615080000|2024-08-25 19:44:40|10.21|9.96|10.21|9.96|10.21|9.96|10.21|9.96|1
1724615100000|2024-08-25 19:45:00|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|2
1724615150000|2024-08-25 19:45:50|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724615160000|2024-08-25 19:46:00|10.21|9.96|10.21|9.96|10.21|9.96|10.21|9.96|1
1724615170000|2024-08-25 19:46:10|10.22|9.97|10.22|9.97|10.22|9.97|10.21|9.96|3
1724615400000|2024-08-25 19:50:00|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724615410000|2024-08-25 19:50:10|10.22|9.97|10.23|9.98|10.23|9.98|10.22|9.97|2
1724615420000|2024-08-25 19:50:20|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724615590000|2024-08-25 19:53:10|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724615600000|2024-08-25 19:53:20|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724615610000|2024-08-25 19:53:30|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724615670000|2024-08-25 19:54:30|10.22|9.97|10.23|9.98|10.23|9.98|10.22|9.97|2
1724615690000|2024-08-25 19:54:50|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724615710000|2024-08-25 19:55:10|10.23|9.98|10.23|9.98|10.23|9.98|10.22|9.97|3
1724615720000|2024-08-25 19:55:20|10.22|9.97|10.22|9.97|10.23|9.98|10.22|9.97|3
1724615750000|2024-08-25 19:55:50|10.23|9.98|10.22|9.97|10.23|9.98|10.22|9.97|2
1724615760000|2024-08-25 19:56:00|10.23|9.98|10.23|9.98|10.23|9.98|10.22|9.97|3
1724615780000|2024-08-25 19:56:20|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724616140000|2024-08-25 20:02:20|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|2
1724616420000|2024-08-25 20:07:00|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724616440000|2024-08-25 20:07:20|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724616500000|2024-08-25 20:08:20|10.23|9.98|10.22|9.97|10.23|9.98|10.22|9.97|2
1724616550000|2024-08-25 20:09:10|10.23|9.98|10.22|9.97|10.23|9.98|10.22|9.97|2
1724616560000|2024-08-25 20:09:20|10.23|9.98|10.22|9.97|10.23|9.98|10.22|9.97|2
1724616580000|2024-08-25 20:09:40|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724616680000|2024-08-25 20:11:20|10.24|9.99|10.24|9.99|10.24|9.99|10.24|9.99|1
1724616690000|2024-08-25 20:11:30|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724616890000|2024-08-25 20:14:50|10.24|9.99|10.24|9.99|10.24|9.99|10.24|9.99|1
1724616900000|2024-08-25 20:15:00|10.23|9.98|10.24|9.99|10.24|9.99|10.23|9.98|2
1724616940000|2024-08-25 20:15:40|10.23|9.98|10.24|9.99|10.24|9.99|10.23|9.98|4
1724616990000|2024-08-25 20:16:30|10.23|9.98|10.24|9.99|10.24|9.99|10.23|9.98|2
1724617020000|2024-08-25 20:17:00|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724617200000|2024-08-25 20:20:00|10.22|9.97|10.23|9.98|10.23|9.98|10.22|9.97|2
1724617210000|2024-08-25 20:20:10|10.22|9.97|10.22|9.97|10.23|9.98|10.22|9.97|3
1724617390000|2024-08-25 20:23:10|10.21|9.96|10.21|9.96|10.22|9.97|10.21|9.96|5
1724617400000|2024-08-25 20:23:20|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724617730000|2024-08-25 20:28:50|10.21|9.96|10.21|9.96|10.22|9.97|10.21|9.96|9
1724617740000|2024-08-25 20:29:00|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|2
1724617750000|2024-08-25 20:29:10|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|2
1724617780000|2024-08-25 20:29:40|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724617790000|2024-08-25 20:29:50|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|8
1724617800000|2024-08-25 20:30:00|10.21|9.96|10.21|9.96|10.21|9.96|10.21|9.96|1
1724617820000|2024-08-25 20:30:20|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|4
1724617860000|2024-08-25 20:31:00|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|2
1724617870000|2024-08-25 20:31:10|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724617990000|2024-08-25 20:33:10|10.21|9.96|10.21|9.96|10.21|9.96|10.21|9.96|1
1724618000000|2024-08-25 20:33:20|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724618020000|2024-08-25 20:33:40|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|2
1724618270000|2024-08-25 20:37:50|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|2
1724618360000|2024-08-25 20:39:20|10.21|9.96|10.21|9.96|10.21|9.96|10.21|9.96|1
1724618370000|2024-08-25 20:39:30|10.22|9.97|10.22|9.97|10.22|9.97|10.21|9.96|3
1724618380000|2024-08-25 20:39:40|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|2
1724618880000|2024-08-25 20:48:00|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724619130000|2024-08-25 20:52:10|10.22|9.97|10.23|9.98|10.23|9.98|10.22|9.97|6
1724619210000|2024-08-25 20:53:30|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724619230000|2024-08-25 20:53:50|10.23|9.98|10.23|9.98|10.23|9.98|10.22|9.97|5
1724619350000|2024-08-25 20:55:50|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724619430000|2024-08-25 20:57:10|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|2
1724619440000|2024-08-25 20:57:20|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|2
1724619450000|2024-08-25 20:57:30|10.21|9.96|10.21|9.96|10.21|9.96|10.21|9.96|1
1724619490000|2024-08-25 20:58:10|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724619500000|2024-08-25 20:58:20|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|2
1724619510000|2024-08-25 20:58:30|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|2
1724619520000|2024-08-25 20:58:40|10.21|9.96|10.21|9.96|10.21|9.96|10.21|9.96|1
1724619540000|2024-08-25 20:59:00|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|4
1724619550000|2024-08-25 20:59:10|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|2
1724619560000|2024-08-25 20:59:20|10.22|9.97|10.22|9.97|10.22|9.97|10.22|9.97|1
1724619570000|2024-08-25 20:59:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724619590000|2024-08-25 20:59:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724619650000|2024-08-25 21:00:50|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1724619670000|2024-08-25 21:01:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724619700000|2024-08-25 21:01:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724619720000|2024-08-25 21:02:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724619740000|2024-08-25 21:02:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724619760000|2024-08-25 21:02:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724619780000|2024-08-25 21:03:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724619890000|2024-08-25 21:04:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1724619900000|2024-08-25 21:05:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1724620070000|2024-08-25 21:07:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724620130000|2024-08-25 21:08:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724620140000|2024-08-25 21:09:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724620210000|2024-08-25 21:10:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724620220000|2024-08-25 21:10:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724620260000|2024-08-25 21:11:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724620300000|2024-08-25 21:11:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724620450000|2024-08-25 21:14:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724620810000|2024-08-25 21:20:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724620900000|2024-08-25 21:21:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1724620960000|2024-08-25 21:22:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724621060000|2024-08-25 21:24:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1724621100000|2024-08-25 21:25:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724621200000|2024-08-25 21:26:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724621330000|2024-08-25 21:28:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724621550000|2024-08-25 21:32:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724621600000|2024-08-25 21:33:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724621610000|2024-08-25 21:33:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724621700000|2024-08-25 21:35:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724621710000|2024-08-25 21:35:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724621900000|2024-08-25 21:38:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724622000000|2024-08-25 21:40:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724622120000|2024-08-25 21:42:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724623010000|2024-08-25 21:56:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724623150000|2024-08-25 21:59:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724623190000|2024-08-25 21:59:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724623270000|2024-08-25 22:01:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724623280000|2024-08-25 22:01:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724623450000|2024-08-25 22:04:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1724623480000|2024-08-25 22:04:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1724623490000|2024-08-25 22:04:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724623520000|2024-08-25 22:05:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724623580000|2024-08-25 22:06:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724623640000|2024-08-25 22:07:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1724623680000|2024-08-25 22:08:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724623760000|2024-08-25 22:09:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724623800000|2024-08-25 22:10:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724623820000|2024-08-25 22:10:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1724623830000|2024-08-25 22:10:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1724623850000|2024-08-25 22:10:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724623920000|2024-08-25 22:12:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724623930000|2024-08-25 22:12:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1724623950000|2024-08-25 22:12:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724624000000|2024-08-25 22:13:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724624010000|2024-08-25 22:13:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724624030000|2024-08-25 22:13:50|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724624040000|2024-08-25 22:14:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1724624050000|2024-08-25 22:14:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|11
1724624060000|2024-08-25 22:14:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724624100000|2024-08-25 22:15:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724624110000|2024-08-25 22:15:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724624120000|2024-08-25 22:15:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724624150000|2024-08-25 22:15:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724624160000|2024-08-25 22:16:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1724624180000|2024-08-25 22:16:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724624190000|2024-08-25 22:16:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1724624230000|2024-08-25 22:17:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724624280000|2024-08-25 22:18:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1724624310000|2024-08-25 22:18:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724624320000|2024-08-25 22:18:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724624330000|2024-08-25 22:18:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|11
1724624610000|2024-08-25 22:23:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1724624650000|2024-08-25 22:24:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724624670000|2024-08-25 22:24:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724624720000|2024-08-25 22:25:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724624730000|2024-08-25 22:25:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1724624740000|2024-08-25 22:25:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1724624760000|2024-08-25 22:26:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1724624770000|2024-08-25 22:26:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1724624820000|2024-08-25 22:27:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1724624850000|2024-08-25 22:27:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724624920000|2024-08-25 22:28:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|9
1724625070000|2024-08-25 22:31:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724625160000|2024-08-25 22:32:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1724625200000|2024-08-25 22:33:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724625240000|2024-08-25 22:34:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724625370000|2024-08-25 22:36:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1724625490000|2024-08-25 22:38:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1724625500000|2024-08-25 22:38:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724625540000|2024-08-25 22:39:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724625550000|2024-08-25 22:39:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1724625560000|2024-08-25 22:39:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724625630000|2024-08-25 22:40:30|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1724625640000|2024-08-25 22:40:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724625670000|2024-08-25 22:41:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724625680000|2024-08-25 22:41:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1724625690000|2024-08-25 22:41:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724625730000|2024-08-25 22:42:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724625780000|2024-08-25 22:43:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1724625790000|2024-08-25 22:43:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724625880000|2024-08-25 22:44:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1724625890000|2024-08-25 22:44:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1724625930000|2024-08-25 22:45:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724625940000|2024-08-25 22:45:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724625950000|2024-08-25 22:45:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724625960000|2024-08-25 22:46:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1724625970000|2024-08-25 22:46:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724625980000|2024-08-25 22:46:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724626000000|2024-08-25 22:46:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724626020000|2024-08-25 22:47:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1724626220000|2024-08-25 22:50:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724626260000|2024-08-25 22:51:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724626330000|2024-08-25 22:52:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1724626570000|2024-08-25 22:56:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1724626610000|2024-08-25 22:56:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724626920000|2024-08-25 23:02:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724627010000|2024-08-25 23:03:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1724627020000|2024-08-25 23:03:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1724627030000|2024-08-25 23:03:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724627120000|2024-08-25 23:05:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724627170000|2024-08-25 23:06:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724627180000|2024-08-25 23:06:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1724627240000|2024-08-25 23:07:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724627350000|2024-08-25 23:09:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1724627370000|2024-08-25 23:09:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1724627380000|2024-08-25 23:09:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1724627390000|2024-08-25 23:09:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1724627580000|2024-08-25 23:13:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1724627630000|2024-08-25 23:13:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1724627640000|2024-08-25 23:14:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1724627650000|2024-08-25 23:14:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|9
1724627660000|2024-08-25 23:14:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1724627680000|2024-08-25 23:14:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724627690000|2024-08-25 23:14:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1724627700000|2024-08-25 23:15:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1724627710000|2024-08-25 23:15:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724627820000|2024-08-25 23:17:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|10
1724627830000|2024-08-25 23:17:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1724627840000|2024-08-25 23:17:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1724627870000|2024-08-25 23:17:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724627880000|2024-08-25 23:18:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1724627970000|2024-08-25 23:19:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724627980000|2024-08-25 23:19:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1724628000000|2024-08-25 23:20:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724628010000|2024-08-25 23:20:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724628140000|2024-08-25 23:22:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1724628150000|2024-08-25 23:22:30|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|5
1724628160000|2024-08-25 23:22:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1724628200000|2024-08-25 23:23:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1724628210000|2024-08-25 23:23:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724628220000|2024-08-25 23:23:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724628230000|2024-08-25 23:23:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|12
1724628240000|2024-08-25 23:24:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1724628250000|2024-08-25 23:24:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724628260000|2024-08-25 23:24:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|10
1724628270000|2024-08-25 23:24:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724628280000|2024-08-25 23:24:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1724628290000|2024-08-25 23:24:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|14
1724628300000|2024-08-25 23:25:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724628310000|2024-08-25 23:25:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1724628410000|2024-08-25 23:26:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724628480000|2024-08-25 23:28:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1724628490000|2024-08-25 23:28:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1724628500000|2024-08-25 23:28:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1724628550000|2024-08-25 23:29:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724628570000|2024-08-25 23:29:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1724628600000|2024-08-25 23:30:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1724628610000|2024-08-25 23:30:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1724628620000|2024-08-25 23:30:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1724628630000|2024-08-25 23:30:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1724628690000|2024-08-25 23:31:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1724628740000|2024-08-25 23:32:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1724628750000|2024-08-25 23:32:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1724628770000|2024-08-25 23:32:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724628890000|2024-08-25 23:34:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1724628900000|2024-08-25 23:35:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|13
1724628910000|2024-08-25 23:35:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1724628920000|2024-08-25 23:35:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724629000000|2024-08-25 23:36:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1724629020000|2024-08-25 23:37:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724629030000|2024-08-25 23:37:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1724629090000|2024-08-25 23:38:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724629130000|2024-08-25 23:38:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1724629140000|2024-08-25 23:39:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1724629160000|2024-08-25 23:39:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724629170000|2024-08-25 23:39:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1724629200000|2024-08-25 23:40:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724629210000|2024-08-25 23:40:10|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1724629220000|2024-08-25 23:40:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1724629290000|2024-08-25 23:41:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1724629300000|2024-08-25 23:41:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724629330000|2024-08-25 23:42:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724629340000|2024-08-25 23:42:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1724629350000|2024-08-25 23:42:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1724629360000|2024-08-25 23:42:40|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1724629380000|2024-08-25 23:43:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724629480000|2024-08-25 23:44:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|8
1724629520000|2024-08-25 23:45:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724629570000|2024-08-25 23:46:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1724629630000|2024-08-25 23:47:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1724629640000|2024-08-25 23:47:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1724629650000|2024-08-25 23:47:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724629660000|2024-08-25 23:47:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724629690000|2024-08-25 23:48:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724629700000|2024-08-25 23:48:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1724629710000|2024-08-25 23:48:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1724629720000|2024-08-25 23:48:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1724629750000|2024-08-25 23:49:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724629780000|2024-08-25 23:49:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724629790000|2024-08-25 23:49:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724629800000|2024-08-25 23:50:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|9
1724629810000|2024-08-25 23:50:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1724629820000|2024-08-25 23:50:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|10
1724629830000|2024-08-25 23:50:30|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1724629890000|2024-08-25 23:51:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1724629940000|2024-08-25 23:52:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724629950000|2024-08-25 23:52:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|7
1724629980000|2024-08-25 23:53:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1724629990000|2024-08-25 23:53:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724630180000|2024-08-25 23:56:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724630260000|2024-08-25 23:57:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724630280000|2024-08-25 23:58:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1724630300000|2024-08-25 23:58:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724630310000|2024-08-25 23:58:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724630320000|2024-08-25 23:58:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1724630330000|2024-08-25 23:58:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724630340000|2024-08-25 23:59:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724630370000|2024-08-25 23:59:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1724630390000|2024-08-25 23:59:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724630410000|2024-08-26 00:00:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1724630430000|2024-08-26 00:00:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724630440000|2024-08-26 00:00:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724630580000|2024-08-26 00:03:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724630590000|2024-08-26 00:03:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724630600000|2024-08-26 00:03:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724630750000|2024-08-26 00:05:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724630760000|2024-08-26 00:06:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724630810000|2024-08-26 00:06:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724630820000|2024-08-26 00:07:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1724630890000|2024-08-26 00:08:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724631010000|2024-08-26 00:10:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724631090000|2024-08-26 00:11:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724631140000|2024-08-26 00:12:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724631230000|2024-08-26 00:13:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1724631240000|2024-08-26 00:14:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724631260000|2024-08-26 00:14:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1724631270000|2024-08-26 00:14:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724631290000|2024-08-26 00:14:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724631310000|2024-08-26 00:15:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724631330000|2024-08-26 00:15:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1724631340000|2024-08-26 00:15:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724631370000|2024-08-26 00:16:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1724631380000|2024-08-26 00:16:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724631410000|2024-08-26 00:16:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1724631460000|2024-08-26 00:17:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1724631470000|2024-08-26 00:17:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724631560000|2024-08-26 00:19:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1724631570000|2024-08-26 00:19:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724631630000|2024-08-26 00:20:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1724631660000|2024-08-26 00:21:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724631670000|2024-08-26 00:21:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724631680000|2024-08-26 00:21:20|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1724631790000|2024-08-26 00:23:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724631800000|2024-08-26 00:23:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724631840000|2024-08-26 00:24:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724631850000|2024-08-26 00:24:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1724631920000|2024-08-26 00:25:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1724631930000|2024-08-26 00:25:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1724631960000|2024-08-26 00:26:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724632070000|2024-08-26 00:27:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724632130000|2024-08-26 00:28:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724632220000|2024-08-26 00:30:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724632270000|2024-08-26 00:31:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1724632380000|2024-08-26 00:33:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724632390000|2024-08-26 00:33:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724632400000|2024-08-26 00:33:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724632410000|2024-08-26 00:33:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724632490000|2024-08-26 00:34:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724632530000|2024-08-26 00:35:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724632540000|2024-08-26 00:35:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1724632610000|2024-08-26 00:36:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1724632680000|2024-08-26 00:38:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724632730000|2024-08-26 00:38:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724632740000|2024-08-26 00:39:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1724632760000|2024-08-26 00:39:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724632880000|2024-08-26 00:41:20|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724632910000|2024-08-26 00:41:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724632970000|2024-08-26 00:42:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724632980000|2024-08-26 00:43:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724632990000|2024-08-26 00:43:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1724633050000|2024-08-26 00:44:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1724633070000|2024-08-26 00:44:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724633080000|2024-08-26 00:44:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724633090000|2024-08-26 00:44:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1724633240000|2024-08-26 00:47:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724633270000|2024-08-26 00:47:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724633300000|2024-08-26 00:48:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724633310000|2024-08-26 00:48:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724633320000|2024-08-26 00:48:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724633330000|2024-08-26 00:48:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724633350000|2024-08-26 00:49:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1724633400000|2024-08-26 00:50:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724633410000|2024-08-26 00:50:10|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1724633440000|2024-08-26 00:50:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1724633470000|2024-08-26 00:51:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724633490000|2024-08-26 00:51:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724633530000|2024-08-26 00:52:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724633600000|2024-08-26 00:53:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724633610000|2024-08-26 00:53:30|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1724633630000|2024-08-26 00:53:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724633650000|2024-08-26 00:54:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724633680000|2024-08-26 00:54:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724633690000|2024-08-26 00:54:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724633750000|2024-08-26 00:55:50|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1724633760000|2024-08-26 00:56:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724633830000|2024-08-26 00:57:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1724633870000|2024-08-26 00:57:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724633910000|2024-08-26 00:58:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724633990000|2024-08-26 00:59:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724634030000|2024-08-26 01:00:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724634060000|2024-08-26 01:01:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724634070000|2024-08-26 01:01:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724634080000|2024-08-26 01:01:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724634240000|2024-08-26 01:04:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724634270000|2024-08-26 01:04:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724634310000|2024-08-26 01:05:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724634320000|2024-08-26 01:05:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724634350000|2024-08-26 01:05:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724634360000|2024-08-26 01:06:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1724634380000|2024-08-26 01:06:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724634440000|2024-08-26 01:07:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724634460000|2024-08-26 01:07:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724634480000|2024-08-26 01:08:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724634660000|2024-08-26 01:11:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724634670000|2024-08-26 01:11:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724634730000|2024-08-26 01:12:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724634790000|2024-08-26 01:13:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724634910000|2024-08-26 01:15:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1724635110000|2024-08-26 01:18:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724635320000|2024-08-26 01:22:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724635330000|2024-08-26 01:22:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724635360000|2024-08-26 01:22:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724635370000|2024-08-26 01:22:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724635380000|2024-08-26 01:23:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724635480000|2024-08-26 01:24:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724635550000|2024-08-26 01:25:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724635600000|2024-08-26 01:26:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724635610000|2024-08-26 01:26:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724635730000|2024-08-26 01:28:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724635740000|2024-08-26 01:29:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724635760000|2024-08-26 01:29:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724635800000|2024-08-26 01:30:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1724635810000|2024-08-26 01:30:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724635950000|2024-08-26 01:32:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724635960000|2024-08-26 01:32:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1724635970000|2024-08-26 01:32:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724636040000|2024-08-26 01:34:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1724636050000|2024-08-26 01:34:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724636070000|2024-08-26 01:34:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1724636080000|2024-08-26 01:34:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724636120000|2024-08-26 01:35:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724636130000|2024-08-26 01:35:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1724636190000|2024-08-26 01:36:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724636220000|2024-08-26 01:37:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724636390000|2024-08-26 01:39:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724636400000|2024-08-26 01:40:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1724636410000|2024-08-26 01:40:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724636420000|2024-08-26 01:40:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724636490000|2024-08-26 01:41:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1724636530000|2024-08-26 01:42:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724636620000|2024-08-26 01:43:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724636640000|2024-08-26 01:44:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1724636680000|2024-08-26 01:44:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|12
1724636700000|2024-08-26 01:45:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724636710000|2024-08-26 01:45:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1724636720000|2024-08-26 01:45:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1724636730000|2024-08-26 01:45:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1724636740000|2024-08-26 01:45:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1724636830000|2024-08-26 01:47:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1724636840000|2024-08-26 01:47:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724636850000|2024-08-26 01:47:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724636860000|2024-08-26 01:47:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724636870000|2024-08-26 01:47:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724636890000|2024-08-26 01:48:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724636900000|2024-08-26 01:48:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724637010000|2024-08-26 01:50:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724637050000|2024-08-26 01:50:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724637070000|2024-08-26 01:51:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724637100000|2024-08-26 01:51:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724637110000|2024-08-26 01:51:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724637140000|2024-08-26 01:52:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724637200000|2024-08-26 01:53:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724637210000|2024-08-26 01:53:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724637230000|2024-08-26 01:53:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724637260000|2024-08-26 01:54:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724637270000|2024-08-26 01:54:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724637300000|2024-08-26 01:55:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724637310000|2024-08-26 01:55:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724637420000|2024-08-26 01:57:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724637600000|2024-08-26 02:00:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724637650000|2024-08-26 02:00:50|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1724637660000|2024-08-26 02:01:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724637670000|2024-08-26 02:01:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724637680000|2024-08-26 02:01:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724637870000|2024-08-26 02:04:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|8
1724637880000|2024-08-26 02:04:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1724637890000|2024-08-26 02:04:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724637900000|2024-08-26 02:05:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1724637920000|2024-08-26 02:05:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724637930000|2024-08-26 02:05:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724637940000|2024-08-26 02:05:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1724637950000|2024-08-26 02:05:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724637960000|2024-08-26 02:06:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724637990000|2024-08-26 02:06:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1724638090000|2024-08-26 02:08:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724638110000|2024-08-26 02:08:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724638120000|2024-08-26 02:08:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724638160000|2024-08-26 02:09:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1724638230000|2024-08-26 02:10:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724638240000|2024-08-26 02:10:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724638320000|2024-08-26 02:12:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724638500000|2024-08-26 02:15:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724638510000|2024-08-26 02:15:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724638550000|2024-08-26 02:15:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1724638560000|2024-08-26 02:16:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724638630000|2024-08-26 02:17:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724638740000|2024-08-26 02:19:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724638820000|2024-08-26 02:20:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724638840000|2024-08-26 02:20:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1724638850000|2024-08-26 02:20:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724638860000|2024-08-26 02:21:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724638870000|2024-08-26 02:21:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724638880000|2024-08-26 02:21:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724638940000|2024-08-26 02:22:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724638980000|2024-08-26 02:23:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724639010000|2024-08-26 02:23:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724639020000|2024-08-26 02:23:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724639030000|2024-08-26 02:23:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724639040000|2024-08-26 02:24:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724639110000|2024-08-26 02:25:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724639170000|2024-08-26 02:26:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1724639180000|2024-08-26 02:26:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1724639200000|2024-08-26 02:26:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724639220000|2024-08-26 02:27:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1724639300000|2024-08-26 02:28:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724639400000|2024-08-26 02:30:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724639410000|2024-08-26 02:30:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1724639440000|2024-08-26 02:30:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724639450000|2024-08-26 02:30:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724639470000|2024-08-26 02:31:10|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1724639500000|2024-08-26 02:31:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724639510000|2024-08-26 02:31:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724639590000|2024-08-26 02:33:10|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1724639680000|2024-08-26 02:34:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724639710000|2024-08-26 02:35:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724639740000|2024-08-26 02:35:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1724639750000|2024-08-26 02:35:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1724639810000|2024-08-26 02:36:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724639820000|2024-08-26 02:37:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724639830000|2024-08-26 02:37:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1724639850000|2024-08-26 02:37:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724639860000|2024-08-26 02:37:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724639880000|2024-08-26 02:38:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1724639890000|2024-08-26 02:38:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1724639900000|2024-08-26 02:38:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724639970000|2024-08-26 02:39:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724639980000|2024-08-26 02:39:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724639990000|2024-08-26 02:39:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1724640010000|2024-08-26 02:40:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724640060000|2024-08-26 02:41:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724640090000|2024-08-26 02:41:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724640100000|2024-08-26 02:41:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724640240000|2024-08-26 02:44:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1724640250000|2024-08-26 02:44:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1724640260000|2024-08-26 02:44:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1724640530000|2024-08-26 02:48:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1724640570000|2024-08-26 02:49:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724640740000|2024-08-26 02:52:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724640900000|2024-08-26 02:55:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724640910000|2024-08-26 02:55:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724640920000|2024-08-26 02:55:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1724640930000|2024-08-26 02:55:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724640940000|2024-08-26 02:55:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|10
1724640950000|2024-08-26 02:55:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|9
1724641030000|2024-08-26 02:57:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1724641060000|2024-08-26 02:57:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1724641070000|2024-08-26 02:57:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724641080000|2024-08-26 02:58:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|13
1724641090000|2024-08-26 02:58:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|10
1724641100000|2024-08-26 02:58:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724641200000|2024-08-26 03:00:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1724641220000|2024-08-26 03:00:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724641230000|2024-08-26 03:00:30|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1724641240000|2024-08-26 03:00:40|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1724641250000|2024-08-26 03:00:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724641260000|2024-08-26 03:01:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724641280000|2024-08-26 03:01:20|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1724641300000|2024-08-26 03:01:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724641310000|2024-08-26 03:01:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724641330000|2024-08-26 03:02:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724641490000|2024-08-26 03:04:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1724641540000|2024-08-26 03:05:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724641550000|2024-08-26 03:05:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724641560000|2024-08-26 03:06:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724641570000|2024-08-26 03:06:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1724641620000|2024-08-26 03:07:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1724641630000|2024-08-26 03:07:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1724641640000|2024-08-26 03:07:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1724641650000|2024-08-26 03:07:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1724641660000|2024-08-26 03:07:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1724641670000|2024-08-26 03:07:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724641690000|2024-08-26 03:08:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1724641780000|2024-08-26 03:09:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1724641790000|2024-08-26 03:09:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724641800000|2024-08-26 03:10:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724641890000|2024-08-26 03:11:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1724641900000|2024-08-26 03:11:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1724641950000|2024-08-26 03:12:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724642000000|2024-08-26 03:13:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724642060000|2024-08-26 03:14:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724642180000|2024-08-26 03:16:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724642190000|2024-08-26 03:16:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1724642230000|2024-08-26 03:17:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724642240000|2024-08-26 03:17:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724642390000|2024-08-26 03:19:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724642400000|2024-08-26 03:20:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724642440000|2024-08-26 03:20:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724642450000|2024-08-26 03:20:50|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724642460000|2024-08-26 03:21:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724642500000|2024-08-26 03:21:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724642520000|2024-08-26 03:22:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724642530000|2024-08-26 03:22:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724642900000|2024-08-26 03:28:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724642980000|2024-08-26 03:29:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724643020000|2024-08-26 03:30:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724643030000|2024-08-26 03:30:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1724643040000|2024-08-26 03:30:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724643120000|2024-08-26 03:32:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724643150000|2024-08-26 03:32:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724643200000|2024-08-26 03:33:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724643330000|2024-08-26 03:35:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724643340000|2024-08-26 03:35:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|10
1724643350000|2024-08-26 03:35:50|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1724643540000|2024-08-26 03:39:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1724643600000|2024-08-26 03:40:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1724643610000|2024-08-26 03:40:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1724643640000|2024-08-26 03:40:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1724643650000|2024-08-26 03:40:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724644130000|2024-08-26 03:48:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724644140000|2024-08-26 03:49:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|14
1724644180000|2024-08-26 03:49:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724644470000|2024-08-26 03:54:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724644530000|2024-08-26 03:55:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724644560000|2024-08-26 03:56:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724644570000|2024-08-26 03:56:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724644660000|2024-08-26 03:57:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724644680000|2024-08-26 03:58:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1724644820000|2024-08-26 04:00:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724644920000|2024-08-26 04:02:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724644930000|2024-08-26 04:02:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724644960000|2024-08-26 04:02:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724645210000|2024-08-26 04:06:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724645310000|2024-08-26 04:08:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724645320000|2024-08-26 04:08:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1724645410000|2024-08-26 04:10:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1724645650000|2024-08-26 04:14:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724645740000|2024-08-26 04:15:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724645780000|2024-08-26 04:16:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724645790000|2024-08-26 04:16:30|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1724645800000|2024-08-26 04:16:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724645810000|2024-08-26 04:16:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724645830000|2024-08-26 04:17:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724646000000|2024-08-26 04:20:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724646380000|2024-08-26 04:26:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1724646390000|2024-08-26 04:26:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1724646800000|2024-08-26 04:33:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1724646810000|2024-08-26 04:33:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1724646870000|2024-08-26 04:34:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724647250000|2024-08-26 04:40:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724647420000|2024-08-26 04:43:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724647770000|2024-08-26 04:49:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724647780000|2024-08-26 04:49:40|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1724647790000|2024-08-26 04:49:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724647810000|2024-08-26 04:50:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724647860000|2024-08-26 04:51:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1724647870000|2024-08-26 04:51:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724647880000|2024-08-26 04:51:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724647890000|2024-08-26 04:51:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724647940000|2024-08-26 04:52:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724647950000|2024-08-26 04:52:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1724647960000|2024-08-26 04:52:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|6
1724647970000|2024-08-26 04:52:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724647980000|2024-08-26 04:53:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724648050000|2024-08-26 04:54:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1724648060000|2024-08-26 04:54:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724648070000|2024-08-26 04:54:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1724648080000|2024-08-26 04:54:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724648090000|2024-08-26 04:54:50|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724648120000|2024-08-26 04:55:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724648130000|2024-08-26 04:55:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724648140000|2024-08-26 04:55:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1724648450000|2024-08-26 05:00:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724648470000|2024-08-26 05:01:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1724648520000|2024-08-26 05:02:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|12
1724648530000|2024-08-26 05:02:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|10
1724648540000|2024-08-26 05:02:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1724648550000|2024-08-26 05:02:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1724648560000|2024-08-26 05:02:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1724648590000|2024-08-26 05:03:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724648600000|2024-08-26 05:03:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724648610000|2024-08-26 05:03:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1724648630000|2024-08-26 05:03:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1724648730000|2024-08-26 05:05:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724648760000|2024-08-26 05:06:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724648770000|2024-08-26 05:06:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724649020000|2024-08-26 05:10:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1724649030000|2024-08-26 05:10:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1724649040000|2024-08-26 05:10:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1724649410000|2024-08-26 05:16:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1724649530000|2024-08-26 05:18:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724649720000|2024-08-26 05:22:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724649920000|2024-08-26 05:25:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724649930000|2024-08-26 05:25:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1724649940000|2024-08-26 05:25:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1724649950000|2024-08-26 05:25:50|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1724649960000|2024-08-26 05:26:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1724649970000|2024-08-26 05:26:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724649980000|2024-08-26 05:26:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1724650000000|2024-08-26 05:26:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724650090000|2024-08-26 05:28:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724650100000|2024-08-26 05:28:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724650160000|2024-08-26 05:29:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1724650170000|2024-08-26 05:29:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724650180000|2024-08-26 05:29:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1724650200000|2024-08-26 05:30:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1724650210000|2024-08-26 05:30:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724650240000|2024-08-26 05:30:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724650250000|2024-08-26 05:30:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724650430000|2024-08-26 05:33:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724650620000|2024-08-26 05:37:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724650640000|2024-08-26 05:37:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1724650950000|2024-08-26 05:42:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1724650990000|2024-08-26 05:43:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724651000000|2024-08-26 05:43:20|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1724651010000|2024-08-26 05:43:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1724651020000|2024-08-26 05:43:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724651030000|2024-08-26 05:43:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1724651040000|2024-08-26 05:44:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724651100000|2024-08-26 05:45:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724651130000|2024-08-26 05:45:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1724651150000|2024-08-26 05:45:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1724651160000|2024-08-26 05:46:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1724651480000|2024-08-26 05:51:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724651560000|2024-08-26 05:52:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1724651580000|2024-08-26 05:53:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1724651830000|2024-08-26 05:57:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1724651880000|2024-08-26 05:58:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1724651890000|2024-08-26 05:58:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1724651900000|2024-08-26 05:58:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1724651930000|2024-08-26 05:58:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|9
1724651940000|2024-08-26 05:59:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|14
1724651950000|2024-08-26 05:59:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1724651960000|2024-08-26 05:59:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1724651970000|2024-08-26 05:59:30|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1724651980000|2024-08-26 05:59:40|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1724652000000|2024-08-26 06:00:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1724652010000|2024-08-26 06:00:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1724652090000|2024-08-26 06:01:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1724652100000|2024-08-26 06:01:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1724652250000|2024-08-26 06:04:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724652320000|2024-08-26 06:05:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724652330000|2024-08-26 06:05:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1724652340000|2024-08-26 06:05:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724652350000|2024-08-26 06:05:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724652480000|2024-08-26 06:08:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724652490000|2024-08-26 06:08:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724652500000|2024-08-26 06:08:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724652570000|2024-08-26 06:09:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724652620000|2024-08-26 06:10:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724652670000|2024-08-26 06:11:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724652860000|2024-08-26 06:14:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1724652870000|2024-08-26 06:14:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724652890000|2024-08-26 06:14:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724652900000|2024-08-26 06:15:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724652910000|2024-08-26 06:15:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1724652920000|2024-08-26 06:15:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1724652930000|2024-08-26 06:15:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|10
1724652940000|2024-08-26 06:15:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724652960000|2024-08-26 06:16:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724652980000|2024-08-26 06:16:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724653000000|2024-08-26 06:16:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724653020000|2024-08-26 06:17:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724653030000|2024-08-26 06:17:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724653080000|2024-08-26 06:18:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724653140000|2024-08-26 06:19:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724653220000|2024-08-26 06:20:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724653280000|2024-08-26 06:21:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724653300000|2024-08-26 06:21:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724653310000|2024-08-26 06:21:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724653340000|2024-08-26 06:22:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724653350000|2024-08-26 06:22:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724653360000|2024-08-26 06:22:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724653410000|2024-08-26 06:23:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724653420000|2024-08-26 06:23:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724653430000|2024-08-26 06:23:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|8
1724653440000|2024-08-26 06:24:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724653460000|2024-08-26 06:24:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724653470000|2024-08-26 06:24:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724653580000|2024-08-26 06:26:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724653800000|2024-08-26 06:30:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724653810000|2024-08-26 06:30:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724653830000|2024-08-26 06:30:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724653840000|2024-08-26 06:30:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724653850000|2024-08-26 06:30:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724653880000|2024-08-26 06:31:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724653890000|2024-08-26 06:31:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724654010000|2024-08-26 06:33:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724654070000|2024-08-26 06:34:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724654300000|2024-08-26 06:38:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724654380000|2024-08-26 06:39:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1724654400000|2024-08-26 06:40:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724654430000|2024-08-26 06:40:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724654450000|2024-08-26 06:40:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724654510000|2024-08-26 06:41:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1724654620000|2024-08-26 06:43:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724654680000|2024-08-26 06:44:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724654720000|2024-08-26 06:45:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724654730000|2024-08-26 06:45:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1724654740000|2024-08-26 06:45:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724654750000|2024-08-26 06:45:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724654760000|2024-08-26 06:46:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724654790000|2024-08-26 06:46:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1724654800000|2024-08-26 06:46:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724654850000|2024-08-26 06:47:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1724654860000|2024-08-26 06:47:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724654870000|2024-08-26 06:47:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724654900000|2024-08-26 06:48:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1724654910000|2024-08-26 06:48:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724654920000|2024-08-26 06:48:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724654940000|2024-08-26 06:49:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724654980000|2024-08-26 06:49:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|9
1724655010000|2024-08-26 06:50:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1724655020000|2024-08-26 06:50:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724655030000|2024-08-26 06:50:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724655040000|2024-08-26 06:50:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724655050000|2024-08-26 06:50:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724655060000|2024-08-26 06:51:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724655090000|2024-08-26 06:51:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1724655110000|2024-08-26 06:51:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724655140000|2024-08-26 06:52:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724655150000|2024-08-26 06:52:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724655220000|2024-08-26 06:53:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724655290000|2024-08-26 06:54:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724655300000|2024-08-26 06:55:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1724655310000|2024-08-26 06:55:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724655320000|2024-08-26 06:55:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724655340000|2024-08-26 06:55:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724655360000|2024-08-26 06:56:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724655390000|2024-08-26 06:56:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724655410000|2024-08-26 06:56:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724655440000|2024-08-26 06:57:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724655450000|2024-08-26 06:57:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724655490000|2024-08-26 06:58:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724655500000|2024-08-26 06:58:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724655560000|2024-08-26 06:59:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724655570000|2024-08-26 06:59:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724655640000|2024-08-26 07:00:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724655650000|2024-08-26 07:00:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724655730000|2024-08-26 07:02:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724655750000|2024-08-26 07:02:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724655760000|2024-08-26 07:02:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1724655770000|2024-08-26 07:02:50|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|9
1724655840000|2024-08-26 07:04:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724655860000|2024-08-26 07:04:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724655900000|2024-08-26 07:05:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724655920000|2024-08-26 07:05:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724655930000|2024-08-26 07:05:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|15
1724655990000|2024-08-26 07:06:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724656010000|2024-08-26 07:06:50|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724656080000|2024-08-26 07:08:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724656100000|2024-08-26 07:08:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1724656140000|2024-08-26 07:09:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724656150000|2024-08-26 07:09:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1724656230000|2024-08-26 07:10:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1724656280000|2024-08-26 07:11:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1724656290000|2024-08-26 07:11:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724656300000|2024-08-26 07:11:40|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1724656310000|2024-08-26 07:11:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1724656330000|2024-08-26 07:12:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1724656400000|2024-08-26 07:13:20|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1724656450000|2024-08-26 07:14:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724656460000|2024-08-26 07:14:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724656500000|2024-08-26 07:15:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724656550000|2024-08-26 07:15:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724656610000|2024-08-26 07:16:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724656790000|2024-08-26 07:19:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1724656800000|2024-08-26 07:20:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1724656880000|2024-08-26 07:21:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724656910000|2024-08-26 07:21:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724656920000|2024-08-26 07:22:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724656940000|2024-08-26 07:22:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724657160000|2024-08-26 07:26:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724657170000|2024-08-26 07:26:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724657190000|2024-08-26 07:26:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724657430000|2024-08-26 07:30:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724657440000|2024-08-26 07:30:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724657450000|2024-08-26 07:30:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724657760000|2024-08-26 07:36:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724657780000|2024-08-26 07:36:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724657890000|2024-08-26 07:38:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724657900000|2024-08-26 07:38:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724658040000|2024-08-26 07:40:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1724658170000|2024-08-26 07:42:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724658270000|2024-08-26 07:44:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724658310000|2024-08-26 07:45:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724658360000|2024-08-26 07:46:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724658370000|2024-08-26 07:46:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724658380000|2024-08-26 07:46:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724658390000|2024-08-26 07:46:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724658430000|2024-08-26 07:47:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724658490000|2024-08-26 07:48:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724658500000|2024-08-26 07:48:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724658510000|2024-08-26 07:48:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1724658520000|2024-08-26 07:48:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724658530000|2024-08-26 07:48:50|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724658540000|2024-08-26 07:49:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724658560000|2024-08-26 07:49:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724658570000|2024-08-26 07:49:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724658580000|2024-08-26 07:49:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1724658620000|2024-08-26 07:50:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724658630000|2024-08-26 07:50:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724658640000|2024-08-26 07:50:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1724658650000|2024-08-26 07:50:50|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724658660000|2024-08-26 07:51:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724658670000|2024-08-26 07:51:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724658680000|2024-08-26 07:51:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724658730000|2024-08-26 07:52:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724658740000|2024-08-26 07:52:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724658750000|2024-08-26 07:52:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724658760000|2024-08-26 07:52:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724658880000|2024-08-26 07:54:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724658890000|2024-08-26 07:54:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724658900000|2024-08-26 07:55:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724658920000|2024-08-26 07:55:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724659000000|2024-08-26 07:56:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724659080000|2024-08-26 07:58:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724659170000|2024-08-26 07:59:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724659180000|2024-08-26 07:59:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724659190000|2024-08-26 07:59:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724659350000|2024-08-26 08:02:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724659450000|2024-08-26 08:04:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724659460000|2024-08-26 08:04:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724659490000|2024-08-26 08:04:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1724659500000|2024-08-26 08:05:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724659510000|2024-08-26 08:05:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724659640000|2024-08-26 08:07:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724659650000|2024-08-26 08:07:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724659660000|2024-08-26 08:07:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1724659670000|2024-08-26 08:07:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724659680000|2024-08-26 08:08:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724659690000|2024-08-26 08:08:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724659800000|2024-08-26 08:10:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724659810000|2024-08-26 08:10:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724659830000|2024-08-26 08:10:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724659840000|2024-08-26 08:10:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724659940000|2024-08-26 08:12:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724659950000|2024-08-26 08:12:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724659990000|2024-08-26 08:13:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724660050000|2024-08-26 08:14:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724660240000|2024-08-26 08:17:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724660260000|2024-08-26 08:17:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724660290000|2024-08-26 08:18:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1724660300000|2024-08-26 08:18:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724660310000|2024-08-26 08:18:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724660350000|2024-08-26 08:19:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1724660480000|2024-08-26 08:21:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724660490000|2024-08-26 08:21:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1724660500000|2024-08-26 08:21:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724660510000|2024-08-26 08:21:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1724660530000|2024-08-26 08:22:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724660540000|2024-08-26 08:22:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724660550000|2024-08-26 08:22:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724660560000|2024-08-26 08:22:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1724660570000|2024-08-26 08:22:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724660610000|2024-08-26 08:23:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724660630000|2024-08-26 08:23:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1724660730000|2024-08-26 08:25:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724660740000|2024-08-26 08:25:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724660770000|2024-08-26 08:26:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1724660780000|2024-08-26 08:26:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724660800000|2024-08-26 08:26:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1724660950000|2024-08-26 08:29:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724660960000|2024-08-26 08:29:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724660970000|2024-08-26 08:29:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724661000000|2024-08-26 08:30:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1724661010000|2024-08-26 08:30:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724661030000|2024-08-26 08:30:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724661050000|2024-08-26 08:30:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724661070000|2024-08-26 08:31:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724661080000|2024-08-26 08:31:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724661100000|2024-08-26 08:31:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724661120000|2024-08-26 08:32:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724661140000|2024-08-26 08:32:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724661170000|2024-08-26 08:32:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724661190000|2024-08-26 08:33:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1724661210000|2024-08-26 08:33:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724661220000|2024-08-26 08:33:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724661230000|2024-08-26 08:33:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724661240000|2024-08-26 08:34:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724661270000|2024-08-26 08:34:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724661280000|2024-08-26 08:34:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724661410000|2024-08-26 08:36:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724661480000|2024-08-26 08:38:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724661580000|2024-08-26 08:39:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724661590000|2024-08-26 08:39:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724661600000|2024-08-26 08:40:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724661630000|2024-08-26 08:40:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724661660000|2024-08-26 08:41:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724661670000|2024-08-26 08:41:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724661710000|2024-08-26 08:41:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724661720000|2024-08-26 08:42:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724661800000|2024-08-26 08:43:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1724661840000|2024-08-26 08:44:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724661850000|2024-08-26 08:44:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724661860000|2024-08-26 08:44:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724661870000|2024-08-26 08:44:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724661900000|2024-08-26 08:45:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724662370000|2024-08-26 08:52:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724662400000|2024-08-26 08:53:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724662450000|2024-08-26 08:54:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724662460000|2024-08-26 08:54:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724662520000|2024-08-26 08:55:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724662560000|2024-08-26 08:56:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724662570000|2024-08-26 08:56:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724662580000|2024-08-26 08:56:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724662660000|2024-08-26 08:57:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724662690000|2024-08-26 08:58:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724662700000|2024-08-26 08:58:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724663520000|2024-08-26 09:12:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724663750000|2024-08-26 09:15:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1724663780000|2024-08-26 09:16:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724663800000|2024-08-26 09:16:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1724663860000|2024-08-26 09:17:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724663900000|2024-08-26 09:18:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1724663950000|2024-08-26 09:19:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724664300000|2024-08-26 09:25:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1724664320000|2024-08-26 09:25:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724664450000|2024-08-26 09:27:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724664460000|2024-08-26 09:27:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724664470000|2024-08-26 09:27:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724664480000|2024-08-26 09:28:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1724664490000|2024-08-26 09:28:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1724664500000|2024-08-26 09:28:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724664560000|2024-08-26 09:29:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724664570000|2024-08-26 09:29:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724664700000|2024-08-26 09:31:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724664710000|2024-08-26 09:31:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|14
1724664720000|2024-08-26 09:32:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|4
1724664730000|2024-08-26 09:32:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1724664740000|2024-08-26 09:32:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724664750000|2024-08-26 09:32:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724664790000|2024-08-26 09:33:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724664800000|2024-08-26 09:33:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724664810000|2024-08-26 09:33:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724664820000|2024-08-26 09:33:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1724664830000|2024-08-26 09:33:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1724664840000|2024-08-26 09:34:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1724664850000|2024-08-26 09:34:10|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1724664860000|2024-08-26 09:34:20|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1724664930000|2024-08-26 09:35:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1724664940000|2024-08-26 09:35:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1724664950000|2024-08-26 09:35:50|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1724664970000|2024-08-26 09:36:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1724664990000|2024-08-26 09:36:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1724665010000|2024-08-26 09:36:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724665020000|2024-08-26 09:37:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724665100000|2024-08-26 09:38:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724665170000|2024-08-26 09:39:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1724665210000|2024-08-26 09:40:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724665270000|2024-08-26 09:41:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724665350000|2024-08-26 09:42:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1724665380000|2024-08-26 09:43:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724665390000|2024-08-26 09:43:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1724665400000|2024-08-26 09:43:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724665430000|2024-08-26 09:43:50|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1724665460000|2024-08-26 09:44:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724665540000|2024-08-26 09:45:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1724665610000|2024-08-26 09:46:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724665680000|2024-08-26 09:48:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1724665740000|2024-08-26 09:49:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724665830000|2024-08-26 09:50:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724665850000|2024-08-26 09:50:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1724665860000|2024-08-26 09:51:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1724665870000|2024-08-26 09:51:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724666000000|2024-08-26 09:53:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1724666040000|2024-08-26 09:54:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724666080000|2024-08-26 09:54:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1724666230000|2024-08-26 09:57:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724666280000|2024-08-26 09:58:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1724666290000|2024-08-26 09:58:10|10.05|10|10.05|10|10.05|10|10.04|9.99|9
1724666300000|2024-08-26 09:58:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724666310000|2024-08-26 09:58:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1724666320000|2024-08-26 09:58:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724666340000|2024-08-26 09:59:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724666410000|2024-08-26 10:00:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1724666490000|2024-08-26 10:01:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724666550000|2024-08-26 10:02:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1724666610000|2024-08-26 10:03:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724666680000|2024-08-26 10:04:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1724666690000|2024-08-26 10:04:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1724666700000|2024-08-26 10:05:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1724666720000|2024-08-26 10:05:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724666740000|2024-08-26 10:05:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1724666770000|2024-08-26 10:06:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1724666780000|2024-08-26 10:06:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1724666790000|2024-08-26 10:06:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1724666800000|2024-08-26 10:06:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724666840000|2024-08-26 10:07:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724666860000|2024-08-26 10:07:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724666870000|2024-08-26 10:07:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1724666880000|2024-08-26 10:08:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1724666890000|2024-08-26 10:08:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1724666960000|2024-08-26 10:09:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1724667020000|2024-08-26 10:10:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724667030000|2024-08-26 10:10:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1724667060000|2024-08-26 10:11:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724667070000|2024-08-26 10:11:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1724667080000|2024-08-26 10:11:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724667130000|2024-08-26 10:12:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1724667250000|2024-08-26 10:14:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724667290000|2024-08-26 10:14:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1724667300000|2024-08-26 10:15:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1724667310000|2024-08-26 10:15:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1724667350000|2024-08-26 10:15:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1724667430000|2024-08-26 10:17:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724667540000|2024-08-26 10:19:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1724667550000|2024-08-26 10:19:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724667570000|2024-08-26 10:19:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1724667580000|2024-08-26 10:19:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724667590000|2024-08-26 10:19:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1724667600000|2024-08-26 10:20:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1724667610000|2024-08-26 10:20:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1724667620000|2024-08-26 10:20:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1724667770000|2024-08-26 10:22:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724667780000|2024-08-26 10:23:00|10.05|10|10.05|10|10.06|10.01|10.05|10|11
1724667790000|2024-08-26 10:23:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724667820000|2024-08-26 10:23:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1724667860000|2024-08-26 10:24:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1724667880000|2024-08-26 10:24:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|8
1724668020000|2024-08-26 10:27:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724668040000|2024-08-26 10:27:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1724668050000|2024-08-26 10:27:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1724668100000|2024-08-26 10:28:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1724668210000|2024-08-26 10:30:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724668310000|2024-08-26 10:31:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724668320000|2024-08-26 10:32:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1724668330000|2024-08-26 10:32:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724668340000|2024-08-26 10:32:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724668440000|2024-08-26 10:34:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724668490000|2024-08-26 10:34:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1724668500000|2024-08-26 10:35:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724668530000|2024-08-26 10:35:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724668540000|2024-08-26 10:35:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724668560000|2024-08-26 10:36:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724668600000|2024-08-26 10:36:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724668610000|2024-08-26 10:36:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1724668620000|2024-08-26 10:37:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1724668630000|2024-08-26 10:37:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1724668640000|2024-08-26 10:37:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724668650000|2024-08-26 10:37:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1724668710000|2024-08-26 10:38:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724668760000|2024-08-26 10:39:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724668770000|2024-08-26 10:39:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724668820000|2024-08-26 10:40:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1724668830000|2024-08-26 10:40:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1724668860000|2024-08-26 10:41:00|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1724668870000|2024-08-26 10:41:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724668930000|2024-08-26 10:42:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724668980000|2024-08-26 10:43:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724669080000|2024-08-26 10:44:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724669100000|2024-08-26 10:45:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724669110000|2024-08-26 10:45:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724669120000|2024-08-26 10:45:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724669130000|2024-08-26 10:45:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724669140000|2024-08-26 10:45:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724669160000|2024-08-26 10:46:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724669230000|2024-08-26 10:47:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724669250000|2024-08-26 10:47:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724669300000|2024-08-26 10:48:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724669310000|2024-08-26 10:48:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1724669320000|2024-08-26 10:48:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724669460000|2024-08-26 10:51:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1724669500000|2024-08-26 10:51:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1724669510000|2024-08-26 10:51:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1724669520000|2024-08-26 10:52:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|9
1724669650000|2024-08-26 10:54:10|10|9.95|10|9.95|10|9.95|9.99|9.94|11
1724669660000|2024-08-26 10:54:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1724669670000|2024-08-26 10:54:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724669770000|2024-08-26 10:56:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724669780000|2024-08-26 10:56:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1724669790000|2024-08-26 10:56:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724669800000|2024-08-26 10:56:40|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724669810000|2024-08-26 10:56:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724669820000|2024-08-26 10:57:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724669840000|2024-08-26 10:57:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724669970000|2024-08-26 10:59:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724669990000|2024-08-26 10:59:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724670000000|2024-08-26 11:00:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724670110000|2024-08-26 11:01:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724670140000|2024-08-26 11:02:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724670180000|2024-08-26 11:03:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724670200000|2024-08-26 11:03:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724670230000|2024-08-26 11:03:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724670240000|2024-08-26 11:04:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724670270000|2024-08-26 11:04:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724670290000|2024-08-26 11:04:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1724670300000|2024-08-26 11:05:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1724670360000|2024-08-26 11:06:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724670370000|2024-08-26 11:06:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724670380000|2024-08-26 11:06:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724670400000|2024-08-26 11:06:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724670440000|2024-08-26 11:07:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724670450000|2024-08-26 11:07:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1724670470000|2024-08-26 11:07:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724670480000|2024-08-26 11:08:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724670500000|2024-08-26 11:08:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724670560000|2024-08-26 11:09:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724670570000|2024-08-26 11:09:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724670590000|2024-08-26 11:09:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724670600000|2024-08-26 11:10:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724670610000|2024-08-26 11:10:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724670620000|2024-08-26 11:10:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724670630000|2024-08-26 11:10:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724670650000|2024-08-26 11:10:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1724670660000|2024-08-26 11:11:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724670720000|2024-08-26 11:12:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724670770000|2024-08-26 11:12:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724670790000|2024-08-26 11:13:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724670840000|2024-08-26 11:14:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724670920000|2024-08-26 11:15:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724670930000|2024-08-26 11:15:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724670940000|2024-08-26 11:15:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724670950000|2024-08-26 11:15:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724670960000|2024-08-26 11:16:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|15
1724670970000|2024-08-26 11:16:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724670980000|2024-08-26 11:16:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724671010000|2024-08-26 11:16:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724671020000|2024-08-26 11:17:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724671030000|2024-08-26 11:17:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724671070000|2024-08-26 11:17:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724671080000|2024-08-26 11:18:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724671140000|2024-08-26 11:19:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724671160000|2024-08-26 11:19:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724671220000|2024-08-26 11:20:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724671250000|2024-08-26 11:20:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724671270000|2024-08-26 11:21:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1724671280000|2024-08-26 11:21:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724671330000|2024-08-26 11:22:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1724671340000|2024-08-26 11:22:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724671360000|2024-08-26 11:22:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724671370000|2024-08-26 11:22:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724671380000|2024-08-26 11:23:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1724671390000|2024-08-26 11:23:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724671430000|2024-08-26 11:23:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1724671520000|2024-08-26 11:25:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1724671560000|2024-08-26 11:26:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724671680000|2024-08-26 11:28:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1724671750000|2024-08-26 11:29:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1724671820000|2024-08-26 11:30:20|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1724671860000|2024-08-26 11:31:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724671950000|2024-08-26 11:32:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1724671960000|2024-08-26 11:32:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1724672030000|2024-08-26 11:33:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1724672090000|2024-08-26 11:34:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724672100000|2024-08-26 11:35:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724672330000|2024-08-26 11:38:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724672350000|2024-08-26 11:39:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724672420000|2024-08-26 11:40:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724672560000|2024-08-26 11:42:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724672710000|2024-08-26 11:45:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1724672750000|2024-08-26 11:45:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724672810000|2024-08-26 11:46:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724672860000|2024-08-26 11:47:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724672910000|2024-08-26 11:48:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724672920000|2024-08-26 11:48:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724672930000|2024-08-26 11:48:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724672940000|2024-08-26 11:49:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724672960000|2024-08-26 11:49:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724672970000|2024-08-26 11:49:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724672990000|2024-08-26 11:49:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724673000000|2024-08-26 11:50:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724673170000|2024-08-26 11:52:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724673240000|2024-08-26 11:54:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1724673380000|2024-08-26 11:56:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724673390000|2024-08-26 11:56:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724673420000|2024-08-26 11:57:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724673680000|2024-08-26 12:01:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724673690000|2024-08-26 12:01:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1724673700000|2024-08-26 12:01:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724673840000|2024-08-26 12:04:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724673870000|2024-08-26 12:04:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724673900000|2024-08-26 12:05:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724673980000|2024-08-26 12:06:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724673990000|2024-08-26 12:06:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724674060000|2024-08-26 12:07:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674070000|2024-08-26 12:07:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724674100000|2024-08-26 12:08:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674120000|2024-08-26 12:08:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724674130000|2024-08-26 12:08:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674140000|2024-08-26 12:09:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724674150000|2024-08-26 12:09:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1724674160000|2024-08-26 12:09:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674180000|2024-08-26 12:09:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1724674190000|2024-08-26 12:09:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1724674200000|2024-08-26 12:10:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724674210000|2024-08-26 12:10:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1724674220000|2024-08-26 12:10:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1724674260000|2024-08-26 12:11:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1724674280000|2024-08-26 12:11:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724674310000|2024-08-26 12:11:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724674320000|2024-08-26 12:12:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674330000|2024-08-26 12:12:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724674360000|2024-08-26 12:12:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674410000|2024-08-26 12:13:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724674430000|2024-08-26 12:13:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1724674440000|2024-08-26 12:14:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724674470000|2024-08-26 12:14:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724674530000|2024-08-26 12:15:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674540000|2024-08-26 12:15:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1724674600000|2024-08-26 12:16:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724674610000|2024-08-26 12:16:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724674620000|2024-08-26 12:17:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674660000|2024-08-26 12:17:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724674670000|2024-08-26 12:17:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|13
1724674680000|2024-08-26 12:18:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724674690000|2024-08-26 12:18:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674720000|2024-08-26 12:18:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724674730000|2024-08-26 12:18:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1724674740000|2024-08-26 12:19:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1724674750000|2024-08-26 12:19:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674780000|2024-08-26 12:19:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724674790000|2024-08-26 12:19:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1724674800000|2024-08-26 12:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724674810000|2024-08-26 12:20:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724674820000|2024-08-26 12:20:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1724674840000|2024-08-26 12:20:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724674850000|2024-08-26 12:20:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724674900000|2024-08-26 12:21:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724674910000|2024-08-26 12:21:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724674930000|2024-08-26 12:22:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1724674940000|2024-08-26 12:22:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724675040000|2024-08-26 12:24:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724675050000|2024-08-26 12:24:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|8
1724675060000|2024-08-26 12:24:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1724675070000|2024-08-26 12:24:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724675090000|2024-08-26 12:24:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724675100000|2024-08-26 12:25:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1724675110000|2024-08-26 12:25:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1724675130000|2024-08-26 12:25:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724675170000|2024-08-26 12:26:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1724675180000|2024-08-26 12:26:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724675200000|2024-08-26 12:26:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724675210000|2024-08-26 12:26:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724675220000|2024-08-26 12:27:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1724675230000|2024-08-26 12:27:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1724675240000|2024-08-26 12:27:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1724675250000|2024-08-26 12:27:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1724675390000|2024-08-26 12:29:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1724675400000|2024-08-26 12:30:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1724675410000|2024-08-26 12:30:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1724675430000|2024-08-26 12:30:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1724675450000|2024-08-26 12:30:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1724675480000|2024-08-26 12:31:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724675490000|2024-08-26 12:31:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724675530000|2024-08-26 12:32:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724675550000|2024-08-26 12:32:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724675640000|2024-08-26 12:34:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724675660000|2024-08-26 12:34:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724675670000|2024-08-26 12:34:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724675680000|2024-08-26 12:34:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|9
1724675690000|2024-08-26 12:34:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724675700000|2024-08-26 12:35:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724675860000|2024-08-26 12:37:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724675870000|2024-08-26 12:37:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724675900000|2024-08-26 12:38:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724676010000|2024-08-26 12:40:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1724676020000|2024-08-26 12:40:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1724676030000|2024-08-26 12:40:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724676110000|2024-08-26 12:41:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724676130000|2024-08-26 12:42:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1724676140000|2024-08-26 12:42:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1724676180000|2024-08-26 12:43:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724676220000|2024-08-26 12:43:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724676240000|2024-08-26 12:44:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724676280000|2024-08-26 12:44:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724676300000|2024-08-26 12:45:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724676330000|2024-08-26 12:45:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724676340000|2024-08-26 12:45:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724676350000|2024-08-26 12:45:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724676360000|2024-08-26 12:46:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724676370000|2024-08-26 12:46:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724676390000|2024-08-26 12:46:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724676440000|2024-08-26 12:47:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724676450000|2024-08-26 12:47:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724676490000|2024-08-26 12:48:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724676500000|2024-08-26 12:48:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724676540000|2024-08-26 12:49:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724676550000|2024-08-26 12:49:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724676600000|2024-08-26 12:50:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724676640000|2024-08-26 12:50:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1724676690000|2024-08-26 12:51:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724676720000|2024-08-26 12:52:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724676740000|2024-08-26 12:52:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724676750000|2024-08-26 12:52:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724676780000|2024-08-26 12:53:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724676800000|2024-08-26 12:53:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724676820000|2024-08-26 12:53:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724676830000|2024-08-26 12:53:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724676840000|2024-08-26 12:54:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724676860000|2024-08-26 12:54:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724676890000|2024-08-26 12:54:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724676900000|2024-08-26 12:55:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724676910000|2024-08-26 12:55:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724676920000|2024-08-26 12:55:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724676950000|2024-08-26 12:55:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724676960000|2024-08-26 12:56:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1724676970000|2024-08-26 12:56:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724676980000|2024-08-26 12:56:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724676990000|2024-08-26 12:56:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724677000000|2024-08-26 12:56:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724677010000|2024-08-26 12:56:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724677040000|2024-08-26 12:57:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724677050000|2024-08-26 12:57:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724677130000|2024-08-26 12:58:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724677140000|2024-08-26 12:59:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1724677200000|2024-08-26 13:00:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1724677210000|2024-08-26 13:00:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724677230000|2024-08-26 13:00:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724677260000|2024-08-26 13:01:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724677270000|2024-08-26 13:01:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724677290000|2024-08-26 13:01:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724677300000|2024-08-26 13:01:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724677310000|2024-08-26 13:01:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724677320000|2024-08-26 13:02:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724677340000|2024-08-26 13:02:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724677350000|2024-08-26 13:02:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1724677360000|2024-08-26 13:02:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724677380000|2024-08-26 13:03:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724677390000|2024-08-26 13:03:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724677400000|2024-08-26 13:03:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724677450000|2024-08-26 13:04:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724677480000|2024-08-26 13:04:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724677490000|2024-08-26 13:04:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724677510000|2024-08-26 13:05:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724677560000|2024-08-26 13:06:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724677570000|2024-08-26 13:06:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1724677580000|2024-08-26 13:06:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724677620000|2024-08-26 13:07:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724677640000|2024-08-26 13:07:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724677650000|2024-08-26 13:07:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724677900000|2024-08-26 13:11:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724677920000|2024-08-26 13:12:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724677980000|2024-08-26 13:13:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724677990000|2024-08-26 13:13:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724678000000|2024-08-26 13:13:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724678010000|2024-08-26 13:13:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724678020000|2024-08-26 13:13:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724678030000|2024-08-26 13:13:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1724678040000|2024-08-26 13:14:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724678050000|2024-08-26 13:14:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724678060000|2024-08-26 13:14:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724678130000|2024-08-26 13:15:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724678150000|2024-08-26 13:15:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1724678210000|2024-08-26 13:16:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1724678220000|2024-08-26 13:17:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724678280000|2024-08-26 13:18:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724678290000|2024-08-26 13:18:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724678300000|2024-08-26 13:18:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1724678310000|2024-08-26 13:18:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724678330000|2024-08-26 13:18:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|11
1724678340000|2024-08-26 13:19:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724678360000|2024-08-26 13:19:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1724678370000|2024-08-26 13:19:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1724678540000|2024-08-26 13:22:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724678560000|2024-08-26 13:22:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724678580000|2024-08-26 13:23:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1724678590000|2024-08-26 13:23:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1724678640000|2024-08-26 13:24:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1724678760000|2024-08-26 13:26:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1724678780000|2024-08-26 13:26:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724678940000|2024-08-26 13:29:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1724678970000|2024-08-26 13:29:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724678980000|2024-08-26 13:29:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724679000000|2024-08-26 13:30:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724679010000|2024-08-26 13:30:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1724679030000|2024-08-26 13:30:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724679040000|2024-08-26 13:30:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1724679050000|2024-08-26 13:30:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1724679060000|2024-08-26 13:31:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724679070000|2024-08-26 13:31:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724679080000|2024-08-26 13:31:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724679120000|2024-08-26 13:32:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724679130000|2024-08-26 13:32:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|10
1724679140000|2024-08-26 13:32:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1724679150000|2024-08-26 13:32:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1724679160000|2024-08-26 13:32:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724679170000|2024-08-26 13:32:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724679180000|2024-08-26 13:33:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724679190000|2024-08-26 13:33:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1724679200000|2024-08-26 13:33:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1724679210000|2024-08-26 13:33:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1724679270000|2024-08-26 13:34:30|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|7
1724679280000|2024-08-26 13:34:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724679290000|2024-08-26 13:34:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1724679300000|2024-08-26 13:35:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1724679350000|2024-08-26 13:35:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724679360000|2024-08-26 13:36:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1724679380000|2024-08-26 13:36:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1724679390000|2024-08-26 13:36:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1724679400000|2024-08-26 13:36:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724679460000|2024-08-26 13:37:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724679470000|2024-08-26 13:37:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724679480000|2024-08-26 13:38:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724679540000|2024-08-26 13:39:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724679560000|2024-08-26 13:39:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724679590000|2024-08-26 13:39:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724679600000|2024-08-26 13:40:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724679630000|2024-08-26 13:40:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724679670000|2024-08-26 13:41:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724679680000|2024-08-26 13:41:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1724679690000|2024-08-26 13:41:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724679700000|2024-08-26 13:41:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724679710000|2024-08-26 13:41:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724679720000|2024-08-26 13:42:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724679750000|2024-08-26 13:42:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724679850000|2024-08-26 13:44:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724679860000|2024-08-26 13:44:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1724679870000|2024-08-26 13:44:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724679880000|2024-08-26 13:44:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724679890000|2024-08-26 13:44:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724679920000|2024-08-26 13:45:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724679930000|2024-08-26 13:45:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1724679940000|2024-08-26 13:45:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1724679970000|2024-08-26 13:46:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724679980000|2024-08-26 13:46:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724679990000|2024-08-26 13:46:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724680000000|2024-08-26 13:46:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724680020000|2024-08-26 13:47:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724680030000|2024-08-26 13:47:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724680040000|2024-08-26 13:47:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724680070000|2024-08-26 13:47:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724680080000|2024-08-26 13:48:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724680120000|2024-08-26 13:48:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724680140000|2024-08-26 13:49:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724680160000|2024-08-26 13:49:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724680180000|2024-08-26 13:49:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1724680190000|2024-08-26 13:49:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724680200000|2024-08-26 13:50:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1724680210000|2024-08-26 13:50:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724680240000|2024-08-26 13:50:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1724680250000|2024-08-26 13:50:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724680260000|2024-08-26 13:51:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1724680270000|2024-08-26 13:51:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1724680280000|2024-08-26 13:51:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1724680290000|2024-08-26 13:51:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724680300000|2024-08-26 13:51:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724680310000|2024-08-26 13:51:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1724680340000|2024-08-26 13:52:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724680350000|2024-08-26 13:52:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1724680390000|2024-08-26 13:53:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724680400000|2024-08-26 13:53:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724680460000|2024-08-26 13:54:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724680470000|2024-08-26 13:54:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724680480000|2024-08-26 13:54:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724680500000|2024-08-26 13:55:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724680510000|2024-08-26 13:55:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1724680520000|2024-08-26 13:55:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1724680530000|2024-08-26 13:55:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724680540000|2024-08-26 13:55:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1724680550000|2024-08-26 13:55:50|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1724680560000|2024-08-26 13:56:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1724680580000|2024-08-26 13:56:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724680660000|2024-08-26 13:57:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724680730000|2024-08-26 13:58:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1724680800000|2024-08-26 14:00:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1724680810000|2024-08-26 14:00:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724680860000|2024-08-26 14:01:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1724680870000|2024-08-26 14:01:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724680880000|2024-08-26 14:01:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724680920000|2024-08-26 14:02:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724681000000|2024-08-26 14:03:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1724681010000|2024-08-26 14:03:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724681040000|2024-08-26 14:04:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1724681070000|2024-08-26 14:04:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724681090000|2024-08-26 14:04:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724681110000|2024-08-26 14:05:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724681130000|2024-08-26 14:05:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1724681140000|2024-08-26 14:05:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724681170000|2024-08-26 14:06:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724681180000|2024-08-26 14:06:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1724681210000|2024-08-26 14:06:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724681220000|2024-08-26 14:07:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1724681270000|2024-08-26 14:07:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724681280000|2024-08-26 14:08:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1724681290000|2024-08-26 14:08:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724681310000|2024-08-26 14:08:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724681330000|2024-08-26 14:08:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724681340000|2024-08-26 14:09:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1724681350000|2024-08-26 14:09:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1724681360000|2024-08-26 14:09:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1724681370000|2024-08-26 14:09:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1724681390000|2024-08-26 14:09:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724681400000|2024-08-26 14:10:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1724681410000|2024-08-26 14:10:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1724681420000|2024-08-26 14:10:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724681440000|2024-08-26 14:10:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724681450000|2024-08-26 14:10:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724681460000|2024-08-26 14:11:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724681470000|2024-08-26 14:11:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724681480000|2024-08-26 14:11:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724681490000|2024-08-26 14:11:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1724681500000|2024-08-26 14:11:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724681510000|2024-08-26 14:11:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1724681520000|2024-08-26 14:12:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1724681530000|2024-08-26 14:12:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1724681540000|2024-08-26 14:12:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724681550000|2024-08-26 14:12:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724681600000|2024-08-26 14:13:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724681650000|2024-08-26 14:14:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1724681680000|2024-08-26 14:14:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724681690000|2024-08-26 14:14:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724681700000|2024-08-26 14:15:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724681710000|2024-08-26 14:15:10|9.87|9.82|9.86|9.81|9.88|9.83|9.86|9.81|4
1724681720000|2024-08-26 14:15:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1724681730000|2024-08-26 14:15:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724681760000|2024-08-26 14:16:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1724681770000|2024-08-26 14:16:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724681780000|2024-08-26 14:16:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1724681790000|2024-08-26 14:16:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1724681800000|2024-08-26 14:16:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724681810000|2024-08-26 14:16:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1724681830000|2024-08-26 14:17:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724681840000|2024-08-26 14:17:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724681880000|2024-08-26 14:18:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724681920000|2024-08-26 14:18:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724681930000|2024-08-26 14:18:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724681940000|2024-08-26 14:19:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724681960000|2024-08-26 14:19:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724681970000|2024-08-26 14:19:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1724682000000|2024-08-26 14:20:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724682010000|2024-08-26 14:20:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724682020000|2024-08-26 14:20:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724682050000|2024-08-26 14:20:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1724682060000|2024-08-26 14:21:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724682070000|2024-08-26 14:21:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724682090000|2024-08-26 14:21:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724682100000|2024-08-26 14:21:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724682150000|2024-08-26 14:22:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1724682160000|2024-08-26 14:22:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724682170000|2024-08-26 14:22:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724682180000|2024-08-26 14:23:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724682200000|2024-08-26 14:23:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724682210000|2024-08-26 14:23:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724682220000|2024-08-26 14:23:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724682250000|2024-08-26 14:24:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724682260000|2024-08-26 14:24:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1724682270000|2024-08-26 14:24:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|10
1724682280000|2024-08-26 14:24:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724682290000|2024-08-26 14:24:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724682300000|2024-08-26 14:25:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724682320000|2024-08-26 14:25:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724682330000|2024-08-26 14:25:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724682340000|2024-08-26 14:25:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724682350000|2024-08-26 14:25:50|9.88|9.83|9.89|9.84|9.9|9.85|9.88|9.83|6
1724682360000|2024-08-26 14:26:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1724682370000|2024-08-26 14:26:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1724682380000|2024-08-26 14:26:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724682420000|2024-08-26 14:27:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1724682480000|2024-08-26 14:28:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724682490000|2024-08-26 14:28:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|16
1724682540000|2024-08-26 14:29:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724682590000|2024-08-26 14:29:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724682600000|2024-08-26 14:30:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1724682610000|2024-08-26 14:30:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724682620000|2024-08-26 14:30:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724682630000|2024-08-26 14:30:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724682640000|2024-08-26 14:30:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724682650000|2024-08-26 14:30:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724682660000|2024-08-26 14:31:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1724682670000|2024-08-26 14:31:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1724682680000|2024-08-26 14:31:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724682700000|2024-08-26 14:31:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724682710000|2024-08-26 14:31:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724682720000|2024-08-26 14:32:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724682730000|2024-08-26 14:32:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724682740000|2024-08-26 14:32:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724682760000|2024-08-26 14:32:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724682780000|2024-08-26 14:33:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724682790000|2024-08-26 14:33:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724682880000|2024-08-26 14:34:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724682920000|2024-08-26 14:35:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724682960000|2024-08-26 14:36:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1724682970000|2024-08-26 14:36:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724682980000|2024-08-26 14:36:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724683020000|2024-08-26 14:37:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1724683030000|2024-08-26 14:37:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724683060000|2024-08-26 14:37:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724683070000|2024-08-26 14:37:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1724683080000|2024-08-26 14:38:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1724683090000|2024-08-26 14:38:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724683110000|2024-08-26 14:38:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724683120000|2024-08-26 14:38:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1724683140000|2024-08-26 14:39:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1724683160000|2024-08-26 14:39:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724683180000|2024-08-26 14:39:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724683190000|2024-08-26 14:39:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1724683200000|2024-08-26 14:40:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724683210000|2024-08-26 14:40:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724683240000|2024-08-26 14:40:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724683250000|2024-08-26 14:40:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1724683260000|2024-08-26 14:41:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724683270000|2024-08-26 14:41:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724683280000|2024-08-26 14:41:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1724683300000|2024-08-26 14:41:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724683310000|2024-08-26 14:41:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1724683420000|2024-08-26 14:43:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724683430000|2024-08-26 14:43:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724683440000|2024-08-26 14:44:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724683480000|2024-08-26 14:44:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724683550000|2024-08-26 14:45:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724683560000|2024-08-26 14:46:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1724683570000|2024-08-26 14:46:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|9
1724683580000|2024-08-26 14:46:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724683590000|2024-08-26 14:46:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724683600000|2024-08-26 14:46:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724683630000|2024-08-26 14:47:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724683640000|2024-08-26 14:47:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724683650000|2024-08-26 14:47:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724683700000|2024-08-26 14:48:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724683710000|2024-08-26 14:48:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724683720000|2024-08-26 14:48:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724683730000|2024-08-26 14:48:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724683750000|2024-08-26 14:49:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724683760000|2024-08-26 14:49:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724683770000|2024-08-26 14:49:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724683780000|2024-08-26 14:49:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724683790000|2024-08-26 14:49:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1724683800000|2024-08-26 14:50:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|13
1724683910000|2024-08-26 14:51:50|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724683920000|2024-08-26 14:52:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724683930000|2024-08-26 14:52:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1724684180000|2024-08-26 14:56:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1724684190000|2024-08-26 14:56:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724684200000|2024-08-26 14:56:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724684330000|2024-08-26 14:58:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724684370000|2024-08-26 14:59:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724684400000|2024-08-26 15:00:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724684410000|2024-08-26 15:00:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724684440000|2024-08-26 15:00:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724684520000|2024-08-26 15:02:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1724684530000|2024-08-26 15:02:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724684540000|2024-08-26 15:02:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724684580000|2024-08-26 15:03:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724684590000|2024-08-26 15:03:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724684600000|2024-08-26 15:03:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724684610000|2024-08-26 15:03:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724684620000|2024-08-26 15:03:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1724684630000|2024-08-26 15:03:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724684660000|2024-08-26 15:04:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724684670000|2024-08-26 15:04:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|10
1724684680000|2024-08-26 15:04:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724684700000|2024-08-26 15:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724684720000|2024-08-26 15:05:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724685040000|2024-08-26 15:10:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724685250000|2024-08-26 15:14:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724685330000|2024-08-26 15:15:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724685340000|2024-08-26 15:15:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724685360000|2024-08-26 15:16:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724685370000|2024-08-26 15:16:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724685380000|2024-08-26 15:16:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724685390000|2024-08-26 15:16:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1724685430000|2024-08-26 15:17:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1724685440000|2024-08-26 15:17:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724685490000|2024-08-26 15:18:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724685500000|2024-08-26 15:18:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724685510000|2024-08-26 15:18:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724685600000|2024-08-26 15:20:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724685640000|2024-08-26 15:20:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724685690000|2024-08-26 15:21:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724685760000|2024-08-26 15:22:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724685790000|2024-08-26 15:23:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724685960000|2024-08-26 15:26:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724685980000|2024-08-26 15:26:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724686000000|2024-08-26 15:26:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724686010000|2024-08-26 15:26:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724686020000|2024-08-26 15:27:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724686090000|2024-08-26 15:28:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1724686100000|2024-08-26 15:28:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724686110000|2024-08-26 15:28:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724686120000|2024-08-26 15:28:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1724686130000|2024-08-26 15:28:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724686180000|2024-08-26 15:29:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724686190000|2024-08-26 15:29:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724686200000|2024-08-26 15:30:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|16
1724686210000|2024-08-26 15:30:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724686220000|2024-08-26 15:30:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1724686330000|2024-08-26 15:32:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724686340000|2024-08-26 15:32:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724686450000|2024-08-26 15:34:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724686480000|2024-08-26 15:34:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724686530000|2024-08-26 15:35:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724686540000|2024-08-26 15:35:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724686550000|2024-08-26 15:35:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724686610000|2024-08-26 15:36:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724686620000|2024-08-26 15:37:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724686710000|2024-08-26 15:38:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1724686740000|2024-08-26 15:39:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724686820000|2024-08-26 15:40:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1724686830000|2024-08-26 15:40:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724686850000|2024-08-26 15:40:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724686860000|2024-08-26 15:41:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1724686870000|2024-08-26 15:41:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724686880000|2024-08-26 15:41:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724686950000|2024-08-26 15:42:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|9
1724686960000|2024-08-26 15:42:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724686970000|2024-08-26 15:42:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1724686980000|2024-08-26 15:43:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1724686990000|2024-08-26 15:43:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724687110000|2024-08-26 15:45:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724687160000|2024-08-26 15:46:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724687260000|2024-08-26 15:47:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724687270000|2024-08-26 15:47:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724687280000|2024-08-26 15:48:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724687370000|2024-08-26 15:49:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724687380000|2024-08-26 15:49:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724687390000|2024-08-26 15:49:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724687400000|2024-08-26 15:50:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1724687420000|2024-08-26 15:50:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724687430000|2024-08-26 15:50:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724687440000|2024-08-26 15:50:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724687450000|2024-08-26 15:50:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724687530000|2024-08-26 15:52:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1724687540000|2024-08-26 15:52:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724687550000|2024-08-26 15:52:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1724687700000|2024-08-26 15:55:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724687710000|2024-08-26 15:55:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1724687830000|2024-08-26 15:57:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724687900000|2024-08-26 15:58:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724687920000|2024-08-26 15:58:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724687930000|2024-08-26 15:58:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1724687940000|2024-08-26 15:59:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1724688020000|2024-08-26 16:00:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724688040000|2024-08-26 16:00:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724688050000|2024-08-26 16:00:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1724688060000|2024-08-26 16:01:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724688070000|2024-08-26 16:01:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1724688100000|2024-08-26 16:01:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724688110000|2024-08-26 16:01:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724688130000|2024-08-26 16:02:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724688160000|2024-08-26 16:02:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724688270000|2024-08-26 16:04:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724688300000|2024-08-26 16:05:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724688330000|2024-08-26 16:05:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724688340000|2024-08-26 16:05:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724688360000|2024-08-26 16:06:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724688370000|2024-08-26 16:06:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724688380000|2024-08-26 16:06:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1724688390000|2024-08-26 16:06:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724688400000|2024-08-26 16:06:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724688410000|2024-08-26 16:06:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724688420000|2024-08-26 16:07:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724688430000|2024-08-26 16:07:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724688470000|2024-08-26 16:07:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724688490000|2024-08-26 16:08:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724688500000|2024-08-26 16:08:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724688560000|2024-08-26 16:09:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724688620000|2024-08-26 16:10:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724688660000|2024-08-26 16:11:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724688760000|2024-08-26 16:12:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724688810000|2024-08-26 16:13:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724688820000|2024-08-26 16:13:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1724688900000|2024-08-26 16:15:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724688930000|2024-08-26 16:15:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724688970000|2024-08-26 16:16:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724689000000|2024-08-26 16:16:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724689010000|2024-08-26 16:16:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724689020000|2024-08-26 16:17:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724689030000|2024-08-26 16:17:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724689040000|2024-08-26 16:17:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724689130000|2024-08-26 16:18:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724689180000|2024-08-26 16:19:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724689190000|2024-08-26 16:19:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724689200000|2024-08-26 16:20:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724689240000|2024-08-26 16:20:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724689250000|2024-08-26 16:20:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724689260000|2024-08-26 16:21:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724689310000|2024-08-26 16:21:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724689320000|2024-08-26 16:22:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724689330000|2024-08-26 16:22:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724689370000|2024-08-26 16:22:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1724689380000|2024-08-26 16:23:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724689440000|2024-08-26 16:24:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724689460000|2024-08-26 16:24:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724689490000|2024-08-26 16:24:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724689520000|2024-08-26 16:25:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1724689530000|2024-08-26 16:25:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724689540000|2024-08-26 16:25:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724689570000|2024-08-26 16:26:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724689630000|2024-08-26 16:27:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724689670000|2024-08-26 16:27:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724689680000|2024-08-26 16:28:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724689690000|2024-08-26 16:28:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724689800000|2024-08-26 16:30:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|13
1724689810000|2024-08-26 16:30:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1724689820000|2024-08-26 16:30:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724689830000|2024-08-26 16:30:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724689840000|2024-08-26 16:30:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724689860000|2024-08-26 16:31:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724689930000|2024-08-26 16:32:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724689970000|2024-08-26 16:32:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724689990000|2024-08-26 16:33:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724690000000|2024-08-26 16:33:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724690010000|2024-08-26 16:33:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1724690070000|2024-08-26 16:34:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1724690130000|2024-08-26 16:35:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1724690140000|2024-08-26 16:35:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724690180000|2024-08-26 16:36:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1724690190000|2024-08-26 16:36:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724690200000|2024-08-26 16:36:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724690210000|2024-08-26 16:36:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|11
1724690220000|2024-08-26 16:37:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724690230000|2024-08-26 16:37:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724690270000|2024-08-26 16:37:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724690280000|2024-08-26 16:38:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724690520000|2024-08-26 16:42:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724690530000|2024-08-26 16:42:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724690550000|2024-08-26 16:42:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724690620000|2024-08-26 16:43:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724690640000|2024-08-26 16:44:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1724690650000|2024-08-26 16:44:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1724690660000|2024-08-26 16:44:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724690690000|2024-08-26 16:44:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724690760000|2024-08-26 16:46:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724690770000|2024-08-26 16:46:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724690780000|2024-08-26 16:46:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1724690790000|2024-08-26 16:46:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1724690800000|2024-08-26 16:46:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|9
1724690830000|2024-08-26 16:47:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1724690840000|2024-08-26 16:47:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724690850000|2024-08-26 16:47:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724691100000|2024-08-26 16:51:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724691110000|2024-08-26 16:51:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724691120000|2024-08-26 16:52:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724691140000|2024-08-26 16:52:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724691150000|2024-08-26 16:52:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724691160000|2024-08-26 16:52:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724691200000|2024-08-26 16:53:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724691210000|2024-08-26 16:53:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724691330000|2024-08-26 16:55:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724691390000|2024-08-26 16:56:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724691400000|2024-08-26 16:56:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724691470000|2024-08-26 16:57:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724691490000|2024-08-26 16:58:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724691500000|2024-08-26 16:58:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1724691510000|2024-08-26 16:58:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724691520000|2024-08-26 16:58:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1724691540000|2024-08-26 16:59:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724691550000|2024-08-26 16:59:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1724691630000|2024-08-26 17:00:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724691700000|2024-08-26 17:01:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724691720000|2024-08-26 17:02:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724691760000|2024-08-26 17:02:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724691840000|2024-08-26 17:04:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724691890000|2024-08-26 17:04:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1724691900000|2024-08-26 17:05:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1724691980000|2024-08-26 17:06:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724691990000|2024-08-26 17:06:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724692070000|2024-08-26 17:07:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724692080000|2024-08-26 17:08:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1724692090000|2024-08-26 17:08:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1724692160000|2024-08-26 17:09:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724692170000|2024-08-26 17:09:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1724692250000|2024-08-26 17:10:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1724692330000|2024-08-26 17:12:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724692370000|2024-08-26 17:12:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724692400000|2024-08-26 17:13:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724692410000|2024-08-26 17:13:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724692430000|2024-08-26 17:13:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1724692440000|2024-08-26 17:14:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724692450000|2024-08-26 17:14:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1724692480000|2024-08-26 17:14:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724692520000|2024-08-26 17:15:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724692600000|2024-08-26 17:16:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724692610000|2024-08-26 17:16:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724692620000|2024-08-26 17:17:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724692650000|2024-08-26 17:17:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724692670000|2024-08-26 17:17:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724692680000|2024-08-26 17:18:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724692690000|2024-08-26 17:18:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724692740000|2024-08-26 17:19:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724692770000|2024-08-26 17:19:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724692780000|2024-08-26 17:19:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724692850000|2024-08-26 17:20:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724692860000|2024-08-26 17:21:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1724692900000|2024-08-26 17:21:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1724692940000|2024-08-26 17:22:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724692950000|2024-08-26 17:22:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724692960000|2024-08-26 17:22:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724693120000|2024-08-26 17:25:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724693140000|2024-08-26 17:25:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724693220000|2024-08-26 17:27:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1724693270000|2024-08-26 17:27:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724693300000|2024-08-26 17:28:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724693440000|2024-08-26 17:30:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|8
1724693450000|2024-08-26 17:30:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1724693470000|2024-08-26 17:31:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1724693540000|2024-08-26 17:32:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1724693550000|2024-08-26 17:32:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724693560000|2024-08-26 17:32:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1724693630000|2024-08-26 17:33:50|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1724693680000|2024-08-26 17:34:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1724693720000|2024-08-26 17:35:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1724693730000|2024-08-26 17:35:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1724693740000|2024-08-26 17:35:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|10
1724693840000|2024-08-26 17:37:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1724693850000|2024-08-26 17:37:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1724693870000|2024-08-26 17:37:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1724693880000|2024-08-26 17:38:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|10
1724693890000|2024-08-26 17:38:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1724693980000|2024-08-26 17:39:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724693990000|2024-08-26 17:39:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1724694010000|2024-08-26 17:40:10|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1724694040000|2024-08-26 17:40:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724694050000|2024-08-26 17:40:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1724694060000|2024-08-26 17:41:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724694070000|2024-08-26 17:41:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724694090000|2024-08-26 17:41:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724694110000|2024-08-26 17:41:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724694120000|2024-08-26 17:42:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|11
1724694150000|2024-08-26 17:42:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1724694170000|2024-08-26 17:42:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724694180000|2024-08-26 17:43:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1724694190000|2024-08-26 17:43:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724694200000|2024-08-26 17:43:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724694210000|2024-08-26 17:43:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724694230000|2024-08-26 17:43:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724694300000|2024-08-26 17:45:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724694310000|2024-08-26 17:45:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724694320000|2024-08-26 17:45:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|7
1724694360000|2024-08-26 17:46:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1724694370000|2024-08-26 17:46:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724694380000|2024-08-26 17:46:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|9
1724694390000|2024-08-26 17:46:30|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|7
1724694400000|2024-08-26 17:46:40|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|5
1724694410000|2024-08-26 17:46:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724694420000|2024-08-26 17:47:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1724694430000|2024-08-26 17:47:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724694440000|2024-08-26 17:47:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724694450000|2024-08-26 17:47:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724694460000|2024-08-26 17:47:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724694480000|2024-08-26 17:48:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724694520000|2024-08-26 17:48:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724694540000|2024-08-26 17:49:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724694550000|2024-08-26 17:49:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724694560000|2024-08-26 17:49:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724694580000|2024-08-26 17:49:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724694590000|2024-08-26 17:49:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724694600000|2024-08-26 17:50:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|10
1724694610000|2024-08-26 17:50:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724694650000|2024-08-26 17:50:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724694660000|2024-08-26 17:51:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724694680000|2024-08-26 17:51:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1724694690000|2024-08-26 17:51:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724694710000|2024-08-26 17:51:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724694720000|2024-08-26 17:52:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724694750000|2024-08-26 17:52:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724694760000|2024-08-26 17:52:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724694790000|2024-08-26 17:53:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724694800000|2024-08-26 17:53:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724694830000|2024-08-26 17:53:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724694840000|2024-08-26 17:54:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724694860000|2024-08-26 17:54:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724694880000|2024-08-26 17:54:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724694900000|2024-08-26 17:55:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724694920000|2024-08-26 17:55:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724694930000|2024-08-26 17:55:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724694940000|2024-08-26 17:55:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|9
1724694960000|2024-08-26 17:56:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724695010000|2024-08-26 17:56:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1724695030000|2024-08-26 17:57:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724695070000|2024-08-26 17:57:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724695120000|2024-08-26 17:58:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724695130000|2024-08-26 17:58:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724695150000|2024-08-26 17:59:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724695210000|2024-08-26 18:00:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724695220000|2024-08-26 18:00:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724695230000|2024-08-26 18:00:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724695250000|2024-08-26 18:00:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724695260000|2024-08-26 18:01:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724695290000|2024-08-26 18:01:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724695300000|2024-08-26 18:01:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724695310000|2024-08-26 18:01:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724695350000|2024-08-26 18:02:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724695390000|2024-08-26 18:03:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724695410000|2024-08-26 18:03:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724695420000|2024-08-26 18:03:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724695430000|2024-08-26 18:03:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724695440000|2024-08-26 18:04:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724695460000|2024-08-26 18:04:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724695470000|2024-08-26 18:04:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724695480000|2024-08-26 18:04:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724695520000|2024-08-26 18:05:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724695540000|2024-08-26 18:05:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724695550000|2024-08-26 18:05:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724695590000|2024-08-26 18:06:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724695660000|2024-08-26 18:07:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724695670000|2024-08-26 18:07:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724695680000|2024-08-26 18:08:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724695690000|2024-08-26 18:08:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724695710000|2024-08-26 18:08:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724695720000|2024-08-26 18:08:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1724695730000|2024-08-26 18:08:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1724695740000|2024-08-26 18:09:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724695750000|2024-08-26 18:09:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724695760000|2024-08-26 18:09:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724695780000|2024-08-26 18:09:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724695790000|2024-08-26 18:09:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724695800000|2024-08-26 18:10:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724695810000|2024-08-26 18:10:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1724695820000|2024-08-26 18:10:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724695830000|2024-08-26 18:10:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724695850000|2024-08-26 18:10:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724695860000|2024-08-26 18:11:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724695870000|2024-08-26 18:11:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724695890000|2024-08-26 18:11:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724695910000|2024-08-26 18:11:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724695940000|2024-08-26 18:12:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724695980000|2024-08-26 18:13:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724696020000|2024-08-26 18:13:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724696040000|2024-08-26 18:14:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724696050000|2024-08-26 18:14:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1724696070000|2024-08-26 18:14:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724696100000|2024-08-26 18:15:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|11
1724696110000|2024-08-26 18:15:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724696120000|2024-08-26 18:15:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724696130000|2024-08-26 18:15:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724696140000|2024-08-26 18:15:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724696150000|2024-08-26 18:15:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|9
1724696160000|2024-08-26 18:16:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724696170000|2024-08-26 18:16:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|11
1724696190000|2024-08-26 18:16:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724696200000|2024-08-26 18:16:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|10
1724696210000|2024-08-26 18:16:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724696220000|2024-08-26 18:17:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724696240000|2024-08-26 18:17:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1724696250000|2024-08-26 18:17:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1724696280000|2024-08-26 18:18:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1724696310000|2024-08-26 18:18:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724696320000|2024-08-26 18:18:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724696400000|2024-08-26 18:20:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1724696410000|2024-08-26 18:20:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724696440000|2024-08-26 18:20:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724696450000|2024-08-26 18:20:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724696460000|2024-08-26 18:21:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724696480000|2024-08-26 18:21:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724696490000|2024-08-26 18:21:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724696500000|2024-08-26 18:21:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724696520000|2024-08-26 18:22:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724696540000|2024-08-26 18:22:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724696570000|2024-08-26 18:22:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724696580000|2024-08-26 18:23:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724696700000|2024-08-26 18:25:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724696710000|2024-08-26 18:25:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724696760000|2024-08-26 18:26:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724696780000|2024-08-26 18:26:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724696920000|2024-08-26 18:28:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724696930000|2024-08-26 18:28:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724696950000|2024-08-26 18:29:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1724696970000|2024-08-26 18:29:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724696980000|2024-08-26 18:29:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724697000000|2024-08-26 18:30:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724697010000|2024-08-26 18:30:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724697190000|2024-08-26 18:33:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724697230000|2024-08-26 18:33:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724697270000|2024-08-26 18:34:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1724697280000|2024-08-26 18:34:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724697290000|2024-08-26 18:34:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1724697300000|2024-08-26 18:35:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1724697340000|2024-08-26 18:35:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724697350000|2024-08-26 18:35:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724697360000|2024-08-26 18:36:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724697440000|2024-08-26 18:37:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724697450000|2024-08-26 18:37:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724697470000|2024-08-26 18:37:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724697480000|2024-08-26 18:38:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724697530000|2024-08-26 18:38:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724697600000|2024-08-26 18:40:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724697640000|2024-08-26 18:40:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1724697670000|2024-08-26 18:41:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724697680000|2024-08-26 18:41:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724697690000|2024-08-26 18:41:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724697770000|2024-08-26 18:42:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724697780000|2024-08-26 18:43:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724697900000|2024-08-26 18:45:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1724697990000|2024-08-26 18:46:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1724698030000|2024-08-26 18:47:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724698050000|2024-08-26 18:47:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724698130000|2024-08-26 18:48:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724698150000|2024-08-26 18:49:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724698160000|2024-08-26 18:49:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724698200000|2024-08-26 18:50:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724698230000|2024-08-26 18:50:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724698240000|2024-08-26 18:50:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724698270000|2024-08-26 18:51:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|10
1724698280000|2024-08-26 18:51:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724698340000|2024-08-26 18:52:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724698350000|2024-08-26 18:52:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724698370000|2024-08-26 18:52:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724698430000|2024-08-26 18:53:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724698440000|2024-08-26 18:54:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724698530000|2024-08-26 18:55:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724698540000|2024-08-26 18:55:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724698580000|2024-08-26 18:56:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724698590000|2024-08-26 18:56:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724698600000|2024-08-26 18:56:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724698620000|2024-08-26 18:57:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724698630000|2024-08-26 18:57:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724698640000|2024-08-26 18:57:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724698760000|2024-08-26 18:59:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724698830000|2024-08-26 19:00:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1724698840000|2024-08-26 19:00:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724698870000|2024-08-26 19:01:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724698890000|2024-08-26 19:01:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724698900000|2024-08-26 19:01:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724698940000|2024-08-26 19:02:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724699000000|2024-08-26 19:03:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724699050000|2024-08-26 19:04:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724699100000|2024-08-26 19:05:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1724699120000|2024-08-26 19:05:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1724699130000|2024-08-26 19:05:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724699150000|2024-08-26 19:05:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724699160000|2024-08-26 19:06:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724699180000|2024-08-26 19:06:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724699250000|2024-08-26 19:07:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724699260000|2024-08-26 19:07:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1724699270000|2024-08-26 19:07:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724699280000|2024-08-26 19:08:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724699290000|2024-08-26 19:08:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724699300000|2024-08-26 19:08:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724699320000|2024-08-26 19:08:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724699450000|2024-08-26 19:10:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|8
1724699460000|2024-08-26 19:11:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|14
1724699500000|2024-08-26 19:11:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724699520000|2024-08-26 19:12:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724699540000|2024-08-26 19:12:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724699610000|2024-08-26 19:13:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1724699690000|2024-08-26 19:14:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724699700000|2024-08-26 19:15:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|10
1724699710000|2024-08-26 19:15:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724699730000|2024-08-26 19:15:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1724699740000|2024-08-26 19:15:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724699770000|2024-08-26 19:16:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724699780000|2024-08-26 19:16:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1724699870000|2024-08-26 19:17:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724699880000|2024-08-26 19:18:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724699890000|2024-08-26 19:18:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724699900000|2024-08-26 19:18:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724699910000|2024-08-26 19:18:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|8
1724699950000|2024-08-26 19:19:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724699960000|2024-08-26 19:19:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724699970000|2024-08-26 19:19:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724699980000|2024-08-26 19:19:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1724700000000|2024-08-26 19:20:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724700040000|2024-08-26 19:20:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724700240000|2024-08-26 19:24:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724700270000|2024-08-26 19:24:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724700310000|2024-08-26 19:25:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724700320000|2024-08-26 19:25:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724700330000|2024-08-26 19:25:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724700340000|2024-08-26 19:25:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724700350000|2024-08-26 19:25:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724700400000|2024-08-26 19:26:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724700410000|2024-08-26 19:26:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724700420000|2024-08-26 19:27:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724700430000|2024-08-26 19:27:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724700510000|2024-08-26 19:28:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1724700530000|2024-08-26 19:28:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724700550000|2024-08-26 19:29:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724700560000|2024-08-26 19:29:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724700600000|2024-08-26 19:30:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724700620000|2024-08-26 19:30:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724700630000|2024-08-26 19:30:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724700710000|2024-08-26 19:31:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724700750000|2024-08-26 19:32:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724700830000|2024-08-26 19:33:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724700970000|2024-08-26 19:36:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724700980000|2024-08-26 19:36:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|10
1724701020000|2024-08-26 19:37:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724701030000|2024-08-26 19:37:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1724701040000|2024-08-26 19:37:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724701090000|2024-08-26 19:38:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724701100000|2024-08-26 19:38:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724701110000|2024-08-26 19:38:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724701120000|2024-08-26 19:38:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|12
1724701150000|2024-08-26 19:39:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724701240000|2024-08-26 19:40:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724701260000|2024-08-26 19:41:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724701270000|2024-08-26 19:41:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724701290000|2024-08-26 19:41:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724701310000|2024-08-26 19:41:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724701350000|2024-08-26 19:42:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724701360000|2024-08-26 19:42:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1724701370000|2024-08-26 19:42:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724701380000|2024-08-26 19:43:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724701650000|2024-08-26 19:47:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1724701720000|2024-08-26 19:48:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724701730000|2024-08-26 19:48:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724701780000|2024-08-26 19:49:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1724701790000|2024-08-26 19:49:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1724701800000|2024-08-26 19:50:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724701820000|2024-08-26 19:50:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724701860000|2024-08-26 19:51:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1724701870000|2024-08-26 19:51:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724701880000|2024-08-26 19:51:20|9.75|9.7|9.74|9.69|9.75|9.7|9.73|9.68|4
1724701940000|2024-08-26 19:52:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1724701950000|2024-08-26 19:52:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724701960000|2024-08-26 19:52:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724701970000|2024-08-26 19:52:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724702060000|2024-08-26 19:54:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724702070000|2024-08-26 19:54:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724702080000|2024-08-26 19:54:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|13
1724702170000|2024-08-26 19:56:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724702200000|2024-08-26 19:56:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724702210000|2024-08-26 19:56:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724702220000|2024-08-26 19:57:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724702230000|2024-08-26 19:57:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724702240000|2024-08-26 19:57:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724702250000|2024-08-26 19:57:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1724702300000|2024-08-26 19:58:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1724702340000|2024-08-26 19:59:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724702400000|2024-08-26 20:00:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724702410000|2024-08-26 20:00:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724702420000|2024-08-26 20:00:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1724702430000|2024-08-26 20:00:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724702440000|2024-08-26 20:00:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724702480000|2024-08-26 20:01:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724702510000|2024-08-26 20:01:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724702520000|2024-08-26 20:02:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|14
1724702530000|2024-08-26 20:02:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724702570000|2024-08-26 20:02:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724702640000|2024-08-26 20:04:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|10
1724702670000|2024-08-26 20:04:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1724702680000|2024-08-26 20:04:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724702700000|2024-08-26 20:05:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724702710000|2024-08-26 20:05:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724702730000|2024-08-26 20:05:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724702740000|2024-08-26 20:05:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724702750000|2024-08-26 20:05:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724702780000|2024-08-26 20:06:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724702790000|2024-08-26 20:06:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724702840000|2024-08-26 20:07:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724702850000|2024-08-26 20:07:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724702860000|2024-08-26 20:07:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724702870000|2024-08-26 20:07:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1724702880000|2024-08-26 20:08:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724702900000|2024-08-26 20:08:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724702920000|2024-08-26 20:08:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1724702930000|2024-08-26 20:08:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1724702940000|2024-08-26 20:09:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1724702960000|2024-08-26 20:09:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1724702970000|2024-08-26 20:09:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724703060000|2024-08-26 20:11:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724703080000|2024-08-26 20:11:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1724703090000|2024-08-26 20:11:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724703140000|2024-08-26 20:12:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1724703240000|2024-08-26 20:14:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724703310000|2024-08-26 20:15:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724703320000|2024-08-26 20:15:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724703330000|2024-08-26 20:15:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724703370000|2024-08-26 20:16:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1724703380000|2024-08-26 20:16:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1724703420000|2024-08-26 20:17:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724703450000|2024-08-26 20:17:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724703520000|2024-08-26 20:18:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724703530000|2024-08-26 20:18:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724703540000|2024-08-26 20:19:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1724703630000|2024-08-26 20:20:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724703640000|2024-08-26 20:20:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724703650000|2024-08-26 20:20:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724703680000|2024-08-26 20:21:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724703690000|2024-08-26 20:21:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724703740000|2024-08-26 20:22:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724703750000|2024-08-26 20:22:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724703760000|2024-08-26 20:22:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724703790000|2024-08-26 20:23:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724703810000|2024-08-26 20:23:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724703900000|2024-08-26 20:25:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724703910000|2024-08-26 20:25:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724703920000|2024-08-26 20:25:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724704020000|2024-08-26 20:27:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1724704030000|2024-08-26 20:27:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724704040000|2024-08-26 20:27:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724704050000|2024-08-26 20:27:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724704080000|2024-08-26 20:28:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724704090000|2024-08-26 20:28:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724704110000|2024-08-26 20:28:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724704170000|2024-08-26 20:29:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724704180000|2024-08-26 20:29:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1724704190000|2024-08-26 20:29:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724704200000|2024-08-26 20:30:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724704280000|2024-08-26 20:31:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724704290000|2024-08-26 20:31:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1724704310000|2024-08-26 20:31:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724704320000|2024-08-26 20:32:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|10
1724704370000|2024-08-26 20:32:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1724704380000|2024-08-26 20:33:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724704430000|2024-08-26 20:33:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724704450000|2024-08-26 20:34:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724704480000|2024-08-26 20:34:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724704500000|2024-08-26 20:35:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724704520000|2024-08-26 20:35:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724704530000|2024-08-26 20:35:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724704540000|2024-08-26 20:35:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724704550000|2024-08-26 20:35:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724704560000|2024-08-26 20:36:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724704630000|2024-08-26 20:37:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724704740000|2024-08-26 20:39:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724704850000|2024-08-26 20:40:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724704860000|2024-08-26 20:41:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724704870000|2024-08-26 20:41:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724704920000|2024-08-26 20:42:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724704930000|2024-08-26 20:42:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724705110000|2024-08-26 20:45:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724705230000|2024-08-26 20:47:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724705240000|2024-08-26 20:47:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724705250000|2024-08-26 20:47:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724705290000|2024-08-26 20:48:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724705300000|2024-08-26 20:48:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724705310000|2024-08-26 20:48:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|13
1724705320000|2024-08-26 20:48:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724705350000|2024-08-26 20:49:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724705360000|2024-08-26 20:49:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724705370000|2024-08-26 20:49:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724705380000|2024-08-26 20:49:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724705390000|2024-08-26 20:49:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724705400000|2024-08-26 20:50:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724705550000|2024-08-26 20:52:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724705560000|2024-08-26 20:52:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1724705570000|2024-08-26 20:52:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|8
1724705580000|2024-08-26 20:53:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|10
1724705720000|2024-08-26 20:55:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724705730000|2024-08-26 20:55:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724705750000|2024-08-26 20:55:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724705760000|2024-08-26 20:56:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724705770000|2024-08-26 20:56:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724705820000|2024-08-26 20:57:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724705830000|2024-08-26 20:57:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724705840000|2024-08-26 20:57:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724705850000|2024-08-26 20:57:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724705880000|2024-08-26 20:58:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724706050000|2024-08-26 21:00:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724706080000|2024-08-26 21:01:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724706180000|2024-08-26 21:03:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724706300000|2024-08-26 21:05:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724706330000|2024-08-26 21:05:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724706470000|2024-08-26 21:07:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724706480000|2024-08-26 21:08:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724706490000|2024-08-26 21:08:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724706500000|2024-08-26 21:08:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724706520000|2024-08-26 21:08:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1724706530000|2024-08-26 21:08:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1724706710000|2024-08-26 21:11:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724706750000|2024-08-26 21:12:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724706910000|2024-08-26 21:15:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724706940000|2024-08-26 21:15:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724706950000|2024-08-26 21:15:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1724706990000|2024-08-26 21:16:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724707040000|2024-08-26 21:17:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724707050000|2024-08-26 21:17:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724707140000|2024-08-26 21:19:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724707230000|2024-08-26 21:20:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724707310000|2024-08-26 21:21:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724707320000|2024-08-26 21:22:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724707330000|2024-08-26 21:22:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724707340000|2024-08-26 21:22:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724707350000|2024-08-26 21:22:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1724707360000|2024-08-26 21:22:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724707430000|2024-08-26 21:23:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724707440000|2024-08-26 21:24:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724707450000|2024-08-26 21:24:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724707520000|2024-08-26 21:25:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724707570000|2024-08-26 21:26:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724707690000|2024-08-26 21:28:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724707780000|2024-08-26 21:29:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724707790000|2024-08-26 21:29:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724707960000|2024-08-26 21:32:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724708090000|2024-08-26 21:34:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724708140000|2024-08-26 21:35:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724708460000|2024-08-26 21:41:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724708470000|2024-08-26 21:41:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724708480000|2024-08-26 21:41:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724708990000|2024-08-26 21:49:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724709290000|2024-08-26 21:54:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724709390000|2024-08-26 21:56:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724709550000|2024-08-26 21:59:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724709630000|2024-08-26 22:00:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724709720000|2024-08-26 22:02:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724709820000|2024-08-26 22:03:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724709870000|2024-08-26 22:04:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724709900000|2024-08-26 22:05:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724709940000|2024-08-26 22:05:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724710010000|2024-08-26 22:06:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724710070000|2024-08-26 22:07:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724710080000|2024-08-26 22:08:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724710090000|2024-08-26 22:08:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724710190000|2024-08-26 22:09:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724710200000|2024-08-26 22:10:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724710330000|2024-08-26 22:12:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724710360000|2024-08-26 22:12:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724710470000|2024-08-26 22:14:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724710480000|2024-08-26 22:14:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724710490000|2024-08-26 22:14:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724710500000|2024-08-26 22:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724710650000|2024-08-26 22:17:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724710690000|2024-08-26 22:18:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724710700000|2024-08-26 22:18:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724710760000|2024-08-26 22:19:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1724710830000|2024-08-26 22:20:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724710840000|2024-08-26 22:20:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724710850000|2024-08-26 22:20:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724710860000|2024-08-26 22:21:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724710880000|2024-08-26 22:21:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724710890000|2024-08-26 22:21:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724710900000|2024-08-26 22:21:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724710940000|2024-08-26 22:22:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724710950000|2024-08-26 22:22:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724710970000|2024-08-26 22:22:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724711030000|2024-08-26 22:23:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724711050000|2024-08-26 22:24:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724711100000|2024-08-26 22:25:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724711120000|2024-08-26 22:25:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724711130000|2024-08-26 22:25:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724711150000|2024-08-26 22:25:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724711160000|2024-08-26 22:26:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724711340000|2024-08-26 22:29:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724711350000|2024-08-26 22:29:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724711360000|2024-08-26 22:29:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724711420000|2024-08-26 22:30:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724711430000|2024-08-26 22:30:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724711440000|2024-08-26 22:30:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724711490000|2024-08-26 22:31:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724711500000|2024-08-26 22:31:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724711510000|2024-08-26 22:31:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724711580000|2024-08-26 22:33:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724711600000|2024-08-26 22:33:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724711610000|2024-08-26 22:33:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724711620000|2024-08-26 22:33:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724711630000|2024-08-26 22:33:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724711700000|2024-08-26 22:35:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724711760000|2024-08-26 22:36:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724711770000|2024-08-26 22:36:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724711780000|2024-08-26 22:36:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724711790000|2024-08-26 22:36:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724711910000|2024-08-26 22:38:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1724711920000|2024-08-26 22:38:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724711940000|2024-08-26 22:39:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724712060000|2024-08-26 22:41:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724712070000|2024-08-26 22:41:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724712080000|2024-08-26 22:41:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724712100000|2024-08-26 22:41:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724712110000|2024-08-26 22:41:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|11
1724712120000|2024-08-26 22:42:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724712290000|2024-08-26 22:44:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724712300000|2024-08-26 22:45:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724712320000|2024-08-26 22:45:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724712340000|2024-08-26 22:45:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724712350000|2024-08-26 22:45:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724712690000|2024-08-26 22:51:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724712710000|2024-08-26 22:51:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724712870000|2024-08-26 22:54:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724713000000|2024-08-26 22:56:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724713080000|2024-08-26 22:58:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724713210000|2024-08-26 23:00:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724713260000|2024-08-26 23:01:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724713280000|2024-08-26 23:01:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724713290000|2024-08-26 23:01:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724713300000|2024-08-26 23:01:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724713310000|2024-08-26 23:01:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724713420000|2024-08-26 23:03:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724713620000|2024-08-26 23:07:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724713810000|2024-08-26 23:10:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724713830000|2024-08-26 23:10:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724713860000|2024-08-26 23:11:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724713890000|2024-08-26 23:11:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1724713900000|2024-08-26 23:11:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1724713910000|2024-08-26 23:11:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724713920000|2024-08-26 23:12:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724714030000|2024-08-26 23:13:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724714110000|2024-08-26 23:15:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724714120000|2024-08-26 23:15:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724714690000|2024-08-26 23:24:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724715170000|2024-08-26 23:32:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724715190000|2024-08-26 23:33:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724715200000|2024-08-26 23:33:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724715440000|2024-08-26 23:37:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724715500000|2024-08-26 23:38:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724715590000|2024-08-26 23:39:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724715600000|2024-08-26 23:40:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724715610000|2024-08-26 23:40:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724715650000|2024-08-26 23:40:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724715760000|2024-08-26 23:42:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724715840000|2024-08-26 23:44:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724715850000|2024-08-26 23:44:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724715910000|2024-08-26 23:45:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724716000000|2024-08-26 23:46:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724716210000|2024-08-26 23:50:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724716280000|2024-08-26 23:51:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724716350000|2024-08-26 23:52:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724716390000|2024-08-26 23:53:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724716570000|2024-08-26 23:56:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724716720000|2024-08-26 23:58:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724716730000|2024-08-26 23:58:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724716740000|2024-08-26 23:59:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724716760000|2024-08-26 23:59:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724716770000|2024-08-26 23:59:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724716780000|2024-08-26 23:59:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724716790000|2024-08-26 23:59:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724716800000|2024-08-27 00:00:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724716810000|2024-08-27 00:00:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724716930000|2024-08-27 00:02:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724716940000|2024-08-27 00:02:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724716950000|2024-08-27 00:02:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724716960000|2024-08-27 00:02:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724717000000|2024-08-27 00:03:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724717020000|2024-08-27 00:03:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1724717070000|2024-08-27 00:04:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724717110000|2024-08-27 00:05:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724717160000|2024-08-27 00:06:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724717170000|2024-08-27 00:06:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1724717180000|2024-08-27 00:06:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724717220000|2024-08-27 00:07:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724717310000|2024-08-27 00:08:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724717320000|2024-08-27 00:08:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724717330000|2024-08-27 00:08:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1724717390000|2024-08-27 00:09:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724717400000|2024-08-27 00:10:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724717450000|2024-08-27 00:10:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724717460000|2024-08-27 00:11:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724717470000|2024-08-27 00:11:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724717530000|2024-08-27 00:12:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724717550000|2024-08-27 00:12:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724717560000|2024-08-27 00:12:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724717570000|2024-08-27 00:12:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724717590000|2024-08-27 00:13:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724717610000|2024-08-27 00:13:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724717620000|2024-08-27 00:13:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724717630000|2024-08-27 00:13:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724717650000|2024-08-27 00:14:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724717660000|2024-08-27 00:14:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724717670000|2024-08-27 00:14:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724717720000|2024-08-27 00:15:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724717730000|2024-08-27 00:15:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724717760000|2024-08-27 00:16:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724717770000|2024-08-27 00:16:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724717780000|2024-08-27 00:16:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724717790000|2024-08-27 00:16:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724717800000|2024-08-27 00:16:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1724717830000|2024-08-27 00:17:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1724717840000|2024-08-27 00:17:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1724717850000|2024-08-27 00:17:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724717900000|2024-08-27 00:18:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724717910000|2024-08-27 00:18:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724717920000|2024-08-27 00:18:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724718100000|2024-08-27 00:21:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724718130000|2024-08-27 00:22:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724718360000|2024-08-27 00:26:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724718410000|2024-08-27 00:26:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724718450000|2024-08-27 00:27:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724718560000|2024-08-27 00:29:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724718580000|2024-08-27 00:29:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724718590000|2024-08-27 00:29:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724718620000|2024-08-27 00:30:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724718630000|2024-08-27 00:30:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724718730000|2024-08-27 00:32:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724718750000|2024-08-27 00:32:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724718760000|2024-08-27 00:32:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724718800000|2024-08-27 00:33:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724718950000|2024-08-27 00:35:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724718970000|2024-08-27 00:36:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724718980000|2024-08-27 00:36:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724719010000|2024-08-27 00:36:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724719020000|2024-08-27 00:37:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724719070000|2024-08-27 00:37:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724719080000|2024-08-27 00:38:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724719100000|2024-08-27 00:38:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1724719120000|2024-08-27 00:38:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724719200000|2024-08-27 00:40:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724719330000|2024-08-27 00:42:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724719360000|2024-08-27 00:42:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724719380000|2024-08-27 00:43:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724719400000|2024-08-27 00:43:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724719690000|2024-08-27 00:48:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724719740000|2024-08-27 00:49:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724719750000|2024-08-27 00:49:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724719780000|2024-08-27 00:49:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724719790000|2024-08-27 00:49:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724719830000|2024-08-27 00:50:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724719890000|2024-08-27 00:51:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724719900000|2024-08-27 00:51:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724719920000|2024-08-27 00:52:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724719930000|2024-08-27 00:52:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724719940000|2024-08-27 00:52:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724719950000|2024-08-27 00:52:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1724719960000|2024-08-27 00:52:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1724719990000|2024-08-27 00:53:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724720060000|2024-08-27 00:54:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724720090000|2024-08-27 00:54:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724720100000|2024-08-27 00:55:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724720110000|2024-08-27 00:55:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724720120000|2024-08-27 00:55:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724720130000|2024-08-27 00:55:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|10
1724720160000|2024-08-27 00:56:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724720300000|2024-08-27 00:58:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724720310000|2024-08-27 00:58:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724720320000|2024-08-27 00:58:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724720330000|2024-08-27 00:58:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724720400000|2024-08-27 01:00:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724720410000|2024-08-27 01:00:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1724720420000|2024-08-27 01:00:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1724720430000|2024-08-27 01:00:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724720500000|2024-08-27 01:01:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724720550000|2024-08-27 01:02:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724720560000|2024-08-27 01:02:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724720570000|2024-08-27 01:02:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724720580000|2024-08-27 01:03:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724720600000|2024-08-27 01:03:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724720640000|2024-08-27 01:04:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724720650000|2024-08-27 01:04:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724720660000|2024-08-27 01:04:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724720670000|2024-08-27 01:04:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724720700000|2024-08-27 01:05:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1724720710000|2024-08-27 01:05:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724720740000|2024-08-27 01:05:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724720890000|2024-08-27 01:08:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724720930000|2024-08-27 01:08:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724721020000|2024-08-27 01:10:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724721030000|2024-08-27 01:10:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724721040000|2024-08-27 01:10:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724721110000|2024-08-27 01:11:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724721120000|2024-08-27 01:12:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724721130000|2024-08-27 01:12:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724721140000|2024-08-27 01:12:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724721160000|2024-08-27 01:12:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724721200000|2024-08-27 01:13:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724721220000|2024-08-27 01:13:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724721280000|2024-08-27 01:14:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724721290000|2024-08-27 01:14:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724721360000|2024-08-27 01:16:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724721370000|2024-08-27 01:16:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724721390000|2024-08-27 01:16:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724721400000|2024-08-27 01:16:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724721410000|2024-08-27 01:16:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724721460000|2024-08-27 01:17:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724721480000|2024-08-27 01:18:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724721500000|2024-08-27 01:18:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724721510000|2024-08-27 01:18:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724721580000|2024-08-27 01:19:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724721590000|2024-08-27 01:19:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724721640000|2024-08-27 01:20:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724721650000|2024-08-27 01:20:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1724721660000|2024-08-27 01:21:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724721690000|2024-08-27 01:21:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724721720000|2024-08-27 01:22:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724721750000|2024-08-27 01:22:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724721760000|2024-08-27 01:22:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724721770000|2024-08-27 01:22:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724721780000|2024-08-27 01:23:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724721790000|2024-08-27 01:23:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724721810000|2024-08-27 01:23:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724721820000|2024-08-27 01:23:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724721830000|2024-08-27 01:23:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724721840000|2024-08-27 01:24:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724721900000|2024-08-27 01:25:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724722010000|2024-08-27 01:26:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724722020000|2024-08-27 01:27:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724722160000|2024-08-27 01:29:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724722200000|2024-08-27 01:30:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724722230000|2024-08-27 01:30:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724722250000|2024-08-27 01:30:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724722270000|2024-08-27 01:31:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724722540000|2024-08-27 01:35:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724722550000|2024-08-27 01:35:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724722570000|2024-08-27 01:36:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724722600000|2024-08-27 01:36:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724722620000|2024-08-27 01:37:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724722630000|2024-08-27 01:37:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724722660000|2024-08-27 01:37:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724722680000|2024-08-27 01:38:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724722690000|2024-08-27 01:38:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724722810000|2024-08-27 01:40:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724723120000|2024-08-27 01:45:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724723140000|2024-08-27 01:45:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724723160000|2024-08-27 01:46:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724723170000|2024-08-27 01:46:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724723180000|2024-08-27 01:46:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724723210000|2024-08-27 01:46:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724723220000|2024-08-27 01:47:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724723240000|2024-08-27 01:47:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724723260000|2024-08-27 01:47:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724723310000|2024-08-27 01:48:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724723340000|2024-08-27 01:49:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724723350000|2024-08-27 01:49:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724723370000|2024-08-27 01:49:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724723410000|2024-08-27 01:50:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724723420000|2024-08-27 01:50:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724723430000|2024-08-27 01:50:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724723480000|2024-08-27 01:51:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724723490000|2024-08-27 01:51:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724723520000|2024-08-27 01:52:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724723540000|2024-08-27 01:52:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724723550000|2024-08-27 01:52:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724723580000|2024-08-27 01:53:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724723590000|2024-08-27 01:53:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724723760000|2024-08-27 01:56:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1724723820000|2024-08-27 01:57:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724723850000|2024-08-27 01:57:30|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1724723880000|2024-08-27 01:58:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724723930000|2024-08-27 01:58:50|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724723950000|2024-08-27 01:59:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724723970000|2024-08-27 01:59:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724723980000|2024-08-27 01:59:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1724724020000|2024-08-27 02:00:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724724060000|2024-08-27 02:01:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724724090000|2024-08-27 02:01:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724724100000|2024-08-27 02:01:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724724140000|2024-08-27 02:02:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724724190000|2024-08-27 02:03:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724724200000|2024-08-27 02:03:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724724220000|2024-08-27 02:03:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724724230000|2024-08-27 02:03:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724724240000|2024-08-27 02:04:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724724300000|2024-08-27 02:05:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724724310000|2024-08-27 02:05:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724724360000|2024-08-27 02:06:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724724370000|2024-08-27 02:06:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724724400000|2024-08-27 02:06:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724724420000|2024-08-27 02:07:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724724430000|2024-08-27 02:07:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724724440000|2024-08-27 02:07:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724724450000|2024-08-27 02:07:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724724460000|2024-08-27 02:07:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724724470000|2024-08-27 02:07:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724724480000|2024-08-27 02:08:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724724510000|2024-08-27 02:08:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724724530000|2024-08-27 02:08:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724724550000|2024-08-27 02:09:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724724560000|2024-08-27 02:09:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724724610000|2024-08-27 02:10:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724724620000|2024-08-27 02:10:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1724724660000|2024-08-27 02:11:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724724680000|2024-08-27 02:11:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724724800000|2024-08-27 02:13:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724724840000|2024-08-27 02:14:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724724970000|2024-08-27 02:16:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724725000000|2024-08-27 02:16:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724725010000|2024-08-27 02:16:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724725020000|2024-08-27 02:17:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1724725030000|2024-08-27 02:17:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724725060000|2024-08-27 02:17:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724725140000|2024-08-27 02:19:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724725160000|2024-08-27 02:19:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724725170000|2024-08-27 02:19:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724725230000|2024-08-27 02:20:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724725270000|2024-08-27 02:21:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724725280000|2024-08-27 02:21:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724725350000|2024-08-27 02:22:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724725370000|2024-08-27 02:22:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724725380000|2024-08-27 02:23:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724725460000|2024-08-27 02:24:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724725480000|2024-08-27 02:24:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724725490000|2024-08-27 02:24:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724725500000|2024-08-27 02:25:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724725510000|2024-08-27 02:25:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724725520000|2024-08-27 02:25:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724725540000|2024-08-27 02:25:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724725550000|2024-08-27 02:25:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724725560000|2024-08-27 02:26:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724725570000|2024-08-27 02:26:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724725600000|2024-08-27 02:26:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724725610000|2024-08-27 02:26:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724725620000|2024-08-27 02:27:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724725630000|2024-08-27 02:27:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724725650000|2024-08-27 02:27:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724725710000|2024-08-27 02:28:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724725720000|2024-08-27 02:28:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724725820000|2024-08-27 02:30:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724725860000|2024-08-27 02:31:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724725870000|2024-08-27 02:31:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724725950000|2024-08-27 02:32:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724726070000|2024-08-27 02:34:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724726110000|2024-08-27 02:35:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724726120000|2024-08-27 02:35:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724726160000|2024-08-27 02:36:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724726250000|2024-08-27 02:37:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724726300000|2024-08-27 02:38:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724726460000|2024-08-27 02:41:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724726470000|2024-08-27 02:41:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724726490000|2024-08-27 02:41:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724726560000|2024-08-27 02:42:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724726610000|2024-08-27 02:43:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724726670000|2024-08-27 02:44:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724726700000|2024-08-27 02:45:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724726710000|2024-08-27 02:45:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724726760000|2024-08-27 02:46:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724726770000|2024-08-27 02:46:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724726780000|2024-08-27 02:46:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724726830000|2024-08-27 02:47:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724726960000|2024-08-27 02:49:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724726980000|2024-08-27 02:49:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724727010000|2024-08-27 02:50:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724727020000|2024-08-27 02:50:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724727030000|2024-08-27 02:50:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724727130000|2024-08-27 02:52:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724727140000|2024-08-27 02:52:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724727520000|2024-08-27 02:58:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724727540000|2024-08-27 02:59:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724727550000|2024-08-27 02:59:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724727580000|2024-08-27 02:59:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724727600000|2024-08-27 03:00:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1724727610000|2024-08-27 03:00:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1724727630000|2024-08-27 03:00:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724727640000|2024-08-27 03:00:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724727650000|2024-08-27 03:00:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724727780000|2024-08-27 03:03:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724727790000|2024-08-27 03:03:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724727960000|2024-08-27 03:06:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724728020000|2024-08-27 03:07:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1724728310000|2024-08-27 03:11:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724728370000|2024-08-27 03:12:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724728390000|2024-08-27 03:13:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724728450000|2024-08-27 03:14:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724728460000|2024-08-27 03:14:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724728500000|2024-08-27 03:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724728510000|2024-08-27 03:15:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1724728520000|2024-08-27 03:15:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1724728530000|2024-08-27 03:15:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724728560000|2024-08-27 03:16:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724728590000|2024-08-27 03:16:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724728620000|2024-08-27 03:17:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1724728640000|2024-08-27 03:17:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724728700000|2024-08-27 03:18:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724728710000|2024-08-27 03:18:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724728720000|2024-08-27 03:18:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724728760000|2024-08-27 03:19:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724728770000|2024-08-27 03:19:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724728790000|2024-08-27 03:19:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724728930000|2024-08-27 03:22:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724728940000|2024-08-27 03:22:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724728990000|2024-08-27 03:23:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724729150000|2024-08-27 03:25:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724729190000|2024-08-27 03:26:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724729200000|2024-08-27 03:26:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724729210000|2024-08-27 03:26:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1724729220000|2024-08-27 03:27:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724729230000|2024-08-27 03:27:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724729240000|2024-08-27 03:27:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724729310000|2024-08-27 03:28:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724729320000|2024-08-27 03:28:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724729500000|2024-08-27 03:31:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724729510000|2024-08-27 03:31:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724729520000|2024-08-27 03:32:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724729530000|2024-08-27 03:32:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724729770000|2024-08-27 03:36:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724729780000|2024-08-27 03:36:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1724729790000|2024-08-27 03:36:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724729800000|2024-08-27 03:36:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724729810000|2024-08-27 03:36:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724729940000|2024-08-27 03:39:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724729950000|2024-08-27 03:39:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724730240000|2024-08-27 03:44:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724730290000|2024-08-27 03:44:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724730300000|2024-08-27 03:45:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724730340000|2024-08-27 03:45:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724730350000|2024-08-27 03:45:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724730360000|2024-08-27 03:46:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1724730370000|2024-08-27 03:46:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724730380000|2024-08-27 03:46:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724730410000|2024-08-27 03:46:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724730420000|2024-08-27 03:47:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724730430000|2024-08-27 03:47:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724730440000|2024-08-27 03:47:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724730570000|2024-08-27 03:49:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724730580000|2024-08-27 03:49:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724730770000|2024-08-27 03:52:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724730790000|2024-08-27 03:53:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724730860000|2024-08-27 03:54:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724730870000|2024-08-27 03:54:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724730900000|2024-08-27 03:55:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724731060000|2024-08-27 03:57:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724731140000|2024-08-27 03:59:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724731160000|2024-08-27 03:59:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724731200000|2024-08-27 04:00:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724731210000|2024-08-27 04:00:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724731230000|2024-08-27 04:00:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724731250000|2024-08-27 04:00:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724731290000|2024-08-27 04:01:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724731320000|2024-08-27 04:02:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724731390000|2024-08-27 04:03:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724731550000|2024-08-27 04:05:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724731760000|2024-08-27 04:09:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724731770000|2024-08-27 04:09:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724731780000|2024-08-27 04:09:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724731830000|2024-08-27 04:10:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724731840000|2024-08-27 04:10:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724731970000|2024-08-27 04:12:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1724731990000|2024-08-27 04:13:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724732000000|2024-08-27 04:13:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724732020000|2024-08-27 04:13:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724732140000|2024-08-27 04:15:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724732190000|2024-08-27 04:16:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724732310000|2024-08-27 04:18:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724732320000|2024-08-27 04:18:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724732460000|2024-08-27 04:21:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724732470000|2024-08-27 04:21:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724732480000|2024-08-27 04:21:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724732490000|2024-08-27 04:21:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724732510000|2024-08-27 04:21:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724732530000|2024-08-27 04:22:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724732570000|2024-08-27 04:22:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724732590000|2024-08-27 04:23:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724732670000|2024-08-27 04:24:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724732680000|2024-08-27 04:24:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724732710000|2024-08-27 04:25:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724732720000|2024-08-27 04:25:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724732910000|2024-08-27 04:28:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724732930000|2024-08-27 04:28:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724732950000|2024-08-27 04:29:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724733060000|2024-08-27 04:31:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724733090000|2024-08-27 04:31:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724733110000|2024-08-27 04:31:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724733140000|2024-08-27 04:32:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724733160000|2024-08-27 04:32:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|10
1724733260000|2024-08-27 04:34:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724733330000|2024-08-27 04:35:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1724733340000|2024-08-27 04:35:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724733390000|2024-08-27 04:36:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724733400000|2024-08-27 04:36:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724733410000|2024-08-27 04:36:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724733470000|2024-08-27 04:37:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724733490000|2024-08-27 04:38:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724733500000|2024-08-27 04:38:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724733530000|2024-08-27 04:38:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724733540000|2024-08-27 04:39:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724733590000|2024-08-27 04:39:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724733610000|2024-08-27 04:40:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724733620000|2024-08-27 04:40:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724733670000|2024-08-27 04:41:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724733680000|2024-08-27 04:41:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724733690000|2024-08-27 04:41:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724733700000|2024-08-27 04:41:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724733710000|2024-08-27 04:41:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724733720000|2024-08-27 04:42:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724733760000|2024-08-27 04:42:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724733790000|2024-08-27 04:43:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724733910000|2024-08-27 04:45:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724733930000|2024-08-27 04:45:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724733950000|2024-08-27 04:45:50|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1724733960000|2024-08-27 04:46:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724733970000|2024-08-27 04:46:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724733980000|2024-08-27 04:46:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724734020000|2024-08-27 04:47:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724734050000|2024-08-27 04:47:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724734060000|2024-08-27 04:47:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724734080000|2024-08-27 04:48:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724734240000|2024-08-27 04:50:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724734250000|2024-08-27 04:50:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724734280000|2024-08-27 04:51:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724734300000|2024-08-27 04:51:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724734320000|2024-08-27 04:52:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1724734330000|2024-08-27 04:52:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1724734340000|2024-08-27 04:52:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724734370000|2024-08-27 04:52:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724734380000|2024-08-27 04:53:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724734390000|2024-08-27 04:53:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724734400000|2024-08-27 04:53:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724734410000|2024-08-27 04:53:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1724734420000|2024-08-27 04:53:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724734470000|2024-08-27 04:54:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724734480000|2024-08-27 04:54:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724734540000|2024-08-27 04:55:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724734550000|2024-08-27 04:55:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724734560000|2024-08-27 04:56:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724734580000|2024-08-27 04:56:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724734590000|2024-08-27 04:56:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724734600000|2024-08-27 04:56:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724734630000|2024-08-27 04:57:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1724734640000|2024-08-27 04:57:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724734650000|2024-08-27 04:57:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724734780000|2024-08-27 04:59:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724734790000|2024-08-27 04:59:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724734800000|2024-08-27 05:00:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724734810000|2024-08-27 05:00:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724734880000|2024-08-27 05:01:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724734960000|2024-08-27 05:02:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724734970000|2024-08-27 05:02:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724735010000|2024-08-27 05:03:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724735020000|2024-08-27 05:03:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724735030000|2024-08-27 05:03:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724735080000|2024-08-27 05:04:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724735110000|2024-08-27 05:05:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724735120000|2024-08-27 05:05:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724735130000|2024-08-27 05:05:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724735160000|2024-08-27 05:06:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724735180000|2024-08-27 05:06:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724735190000|2024-08-27 05:06:30|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|6
1724735220000|2024-08-27 05:07:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724735370000|2024-08-27 05:09:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724735530000|2024-08-27 05:12:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724735580000|2024-08-27 05:13:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724735590000|2024-08-27 05:13:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724735600000|2024-08-27 05:13:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724735640000|2024-08-27 05:14:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724735650000|2024-08-27 05:14:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724735660000|2024-08-27 05:14:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724735690000|2024-08-27 05:14:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724735820000|2024-08-27 05:17:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724735870000|2024-08-27 05:17:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724735940000|2024-08-27 05:19:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724735990000|2024-08-27 05:19:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724736000000|2024-08-27 05:20:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724736010000|2024-08-27 05:20:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724736020000|2024-08-27 05:20:20|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724736040000|2024-08-27 05:20:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724736050000|2024-08-27 05:20:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724736060000|2024-08-27 05:21:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724736100000|2024-08-27 05:21:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724736120000|2024-08-27 05:22:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1724736220000|2024-08-27 05:23:40|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724736230000|2024-08-27 05:23:50|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724736290000|2024-08-27 05:24:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724736310000|2024-08-27 05:25:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724736320000|2024-08-27 05:25:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724736360000|2024-08-27 05:26:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724736370000|2024-08-27 05:26:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724736380000|2024-08-27 05:26:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724736440000|2024-08-27 05:27:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1724736460000|2024-08-27 05:27:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724736480000|2024-08-27 05:28:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724736530000|2024-08-27 05:28:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724736710000|2024-08-27 05:31:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724736730000|2024-08-27 05:32:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724736740000|2024-08-27 05:32:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1724736790000|2024-08-27 05:33:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1724736900000|2024-08-27 05:35:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724736940000|2024-08-27 05:35:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724736950000|2024-08-27 05:35:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724736970000|2024-08-27 05:36:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1724736990000|2024-08-27 05:36:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724737030000|2024-08-27 05:37:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724737040000|2024-08-27 05:37:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724737210000|2024-08-27 05:40:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724737240000|2024-08-27 05:40:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724737360000|2024-08-27 05:42:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724737380000|2024-08-27 05:43:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724737400000|2024-08-27 05:43:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724737410000|2024-08-27 05:43:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724737460000|2024-08-27 05:44:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724737520000|2024-08-27 05:45:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724737590000|2024-08-27 05:46:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724737610000|2024-08-27 05:46:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724737680000|2024-08-27 05:48:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724737840000|2024-08-27 05:50:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724737960000|2024-08-27 05:52:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724738040000|2024-08-27 05:54:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724738100000|2024-08-27 05:55:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724738110000|2024-08-27 05:55:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724738170000|2024-08-27 05:56:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724738180000|2024-08-27 05:56:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724738280000|2024-08-27 05:58:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1724738300000|2024-08-27 05:58:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724738350000|2024-08-27 05:59:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724738360000|2024-08-27 05:59:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724738410000|2024-08-27 06:00:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724738490000|2024-08-27 06:01:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724738520000|2024-08-27 06:02:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724738540000|2024-08-27 06:02:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724738630000|2024-08-27 06:03:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724738650000|2024-08-27 06:04:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724738720000|2024-08-27 06:05:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724738830000|2024-08-27 06:07:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724738860000|2024-08-27 06:07:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724738870000|2024-08-27 06:07:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1724738880000|2024-08-27 06:08:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724738890000|2024-08-27 06:08:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724738900000|2024-08-27 06:08:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724738910000|2024-08-27 06:08:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724738930000|2024-08-27 06:08:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724739130000|2024-08-27 06:12:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724739140000|2024-08-27 06:12:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1724739150000|2024-08-27 06:12:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724739170000|2024-08-27 06:12:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724739210000|2024-08-27 06:13:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724739310000|2024-08-27 06:15:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724739320000|2024-08-27 06:15:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1724739360000|2024-08-27 06:16:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724739390000|2024-08-27 06:16:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724739630000|2024-08-27 06:20:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724739650000|2024-08-27 06:20:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724739670000|2024-08-27 06:21:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724739680000|2024-08-27 06:21:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1724739690000|2024-08-27 06:21:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724739720000|2024-08-27 06:22:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724739730000|2024-08-27 06:22:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724739790000|2024-08-27 06:23:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724739810000|2024-08-27 06:23:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724739830000|2024-08-27 06:23:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724739890000|2024-08-27 06:24:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724739910000|2024-08-27 06:25:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724739980000|2024-08-27 06:26:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724740040000|2024-08-27 06:27:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1724740050000|2024-08-27 06:27:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724740060000|2024-08-27 06:27:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724740070000|2024-08-27 06:27:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724740080000|2024-08-27 06:28:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724740110000|2024-08-27 06:28:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724740170000|2024-08-27 06:29:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724740190000|2024-08-27 06:29:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724740200000|2024-08-27 06:30:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724740210000|2024-08-27 06:30:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724740350000|2024-08-27 06:32:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724740360000|2024-08-27 06:32:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724740370000|2024-08-27 06:32:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724740450000|2024-08-27 06:34:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724740530000|2024-08-27 06:35:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1724740540000|2024-08-27 06:35:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724740550000|2024-08-27 06:35:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724740570000|2024-08-27 06:36:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724740580000|2024-08-27 06:36:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724740670000|2024-08-27 06:37:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724740690000|2024-08-27 06:38:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724740760000|2024-08-27 06:39:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724740780000|2024-08-27 06:39:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724740800000|2024-08-27 06:40:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724740880000|2024-08-27 06:41:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1724740970000|2024-08-27 06:42:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724740980000|2024-08-27 06:43:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724740990000|2024-08-27 06:43:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724741130000|2024-08-27 06:45:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724741190000|2024-08-27 06:46:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724741200000|2024-08-27 06:46:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724741270000|2024-08-27 06:47:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724741290000|2024-08-27 06:48:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724741340000|2024-08-27 06:49:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724741350000|2024-08-27 06:49:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724741470000|2024-08-27 06:51:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724741540000|2024-08-27 06:52:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724741570000|2024-08-27 06:52:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724741580000|2024-08-27 06:53:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724741600000|2024-08-27 06:53:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724741750000|2024-08-27 06:55:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724741760000|2024-08-27 06:56:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724741770000|2024-08-27 06:56:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724741860000|2024-08-27 06:57:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724741870000|2024-08-27 06:57:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724742130000|2024-08-27 07:02:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724742170000|2024-08-27 07:02:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724742190000|2024-08-27 07:03:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724742210000|2024-08-27 07:03:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724742300000|2024-08-27 07:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724742310000|2024-08-27 07:05:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724742320000|2024-08-27 07:05:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724742750000|2024-08-27 07:12:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724742760000|2024-08-27 07:12:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724742840000|2024-08-27 07:14:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724742850000|2024-08-27 07:14:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724742860000|2024-08-27 07:14:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724742880000|2024-08-27 07:14:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724742910000|2024-08-27 07:15:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724742920000|2024-08-27 07:15:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724742930000|2024-08-27 07:15:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724742940000|2024-08-27 07:15:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724742970000|2024-08-27 07:16:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724743070000|2024-08-27 07:17:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724743080000|2024-08-27 07:18:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724743090000|2024-08-27 07:18:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724743140000|2024-08-27 07:19:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724743150000|2024-08-27 07:19:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724743170000|2024-08-27 07:19:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724743200000|2024-08-27 07:20:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724743210000|2024-08-27 07:20:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724743250000|2024-08-27 07:20:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724743300000|2024-08-27 07:21:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724743310000|2024-08-27 07:21:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724743370000|2024-08-27 07:22:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724743380000|2024-08-27 07:23:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724743430000|2024-08-27 07:23:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724743440000|2024-08-27 07:24:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724743480000|2024-08-27 07:24:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724743500000|2024-08-27 07:25:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724743510000|2024-08-27 07:25:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724743520000|2024-08-27 07:25:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724743610000|2024-08-27 07:26:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724743620000|2024-08-27 07:27:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724743630000|2024-08-27 07:27:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724743690000|2024-08-27 07:28:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724743700000|2024-08-27 07:28:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1724743730000|2024-08-27 07:28:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724743740000|2024-08-27 07:29:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724743750000|2024-08-27 07:29:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724743770000|2024-08-27 07:29:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724743830000|2024-08-27 07:30:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724743850000|2024-08-27 07:30:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1724743860000|2024-08-27 07:31:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1724743880000|2024-08-27 07:31:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724743890000|2024-08-27 07:31:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1724743900000|2024-08-27 07:31:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724743960000|2024-08-27 07:32:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724743970000|2024-08-27 07:32:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724743980000|2024-08-27 07:33:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724743990000|2024-08-27 07:33:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1724744040000|2024-08-27 07:34:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1724744130000|2024-08-27 07:35:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724744180000|2024-08-27 07:36:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724744190000|2024-08-27 07:36:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1724744220000|2024-08-27 07:37:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1724744330000|2024-08-27 07:38:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724744410000|2024-08-27 07:40:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724744430000|2024-08-27 07:40:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724744440000|2024-08-27 07:40:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724744450000|2024-08-27 07:40:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724744470000|2024-08-27 07:41:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724744530000|2024-08-27 07:42:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724744540000|2024-08-27 07:42:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724744610000|2024-08-27 07:43:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724744650000|2024-08-27 07:44:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724744660000|2024-08-27 07:44:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724744710000|2024-08-27 07:45:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724744730000|2024-08-27 07:45:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1724744740000|2024-08-27 07:45:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724744750000|2024-08-27 07:45:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724744760000|2024-08-27 07:46:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724744790000|2024-08-27 07:46:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724744800000|2024-08-27 07:46:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724744810000|2024-08-27 07:46:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724744850000|2024-08-27 07:47:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724744940000|2024-08-27 07:49:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1724744950000|2024-08-27 07:49:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1724744960000|2024-08-27 07:49:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724744970000|2024-08-27 07:49:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724744980000|2024-08-27 07:49:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724744990000|2024-08-27 07:49:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724745000000|2024-08-27 07:50:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724745050000|2024-08-27 07:50:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724745080000|2024-08-27 07:51:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724745090000|2024-08-27 07:51:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724745200000|2024-08-27 07:53:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724745210000|2024-08-27 07:53:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724745220000|2024-08-27 07:53:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724745240000|2024-08-27 07:54:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724745260000|2024-08-27 07:54:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724745310000|2024-08-27 07:55:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724745320000|2024-08-27 07:55:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724745420000|2024-08-27 07:57:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724745430000|2024-08-27 07:57:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724745440000|2024-08-27 07:57:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724745450000|2024-08-27 07:57:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|9
1724745580000|2024-08-27 07:59:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724745590000|2024-08-27 07:59:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1724745600000|2024-08-27 08:00:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724745760000|2024-08-27 08:02:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724745790000|2024-08-27 08:03:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724745800000|2024-08-27 08:03:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724745840000|2024-08-27 08:04:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724745910000|2024-08-27 08:05:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724745930000|2024-08-27 08:05:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724745940000|2024-08-27 08:05:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|9
1724746020000|2024-08-27 08:07:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724746040000|2024-08-27 08:07:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724746130000|2024-08-27 08:08:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724746140000|2024-08-27 08:09:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724746230000|2024-08-27 08:10:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724746240000|2024-08-27 08:10:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724746250000|2024-08-27 08:10:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1724746320000|2024-08-27 08:12:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724746330000|2024-08-27 08:12:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724746340000|2024-08-27 08:12:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724746350000|2024-08-27 08:12:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724746390000|2024-08-27 08:13:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724746420000|2024-08-27 08:13:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724746440000|2024-08-27 08:14:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724746450000|2024-08-27 08:14:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724746480000|2024-08-27 08:14:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724746530000|2024-08-27 08:15:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724746540000|2024-08-27 08:15:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724746700000|2024-08-27 08:18:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724746780000|2024-08-27 08:19:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724746800000|2024-08-27 08:20:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724746820000|2024-08-27 08:20:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724746830000|2024-08-27 08:20:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724746880000|2024-08-27 08:21:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1724746910000|2024-08-27 08:21:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724746920000|2024-08-27 08:22:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724746930000|2024-08-27 08:22:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724746940000|2024-08-27 08:22:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724746950000|2024-08-27 08:22:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724746960000|2024-08-27 08:22:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724746970000|2024-08-27 08:22:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1724746980000|2024-08-27 08:23:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724746990000|2024-08-27 08:23:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1724747000000|2024-08-27 08:23:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724747020000|2024-08-27 08:23:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724747030000|2024-08-27 08:23:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724747050000|2024-08-27 08:24:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724747060000|2024-08-27 08:24:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724747070000|2024-08-27 08:24:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724747090000|2024-08-27 08:24:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724747160000|2024-08-27 08:26:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724747230000|2024-08-27 08:27:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724747240000|2024-08-27 08:27:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724747260000|2024-08-27 08:27:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1724747290000|2024-08-27 08:28:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724747310000|2024-08-27 08:28:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1724747410000|2024-08-27 08:30:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724747420000|2024-08-27 08:30:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724747430000|2024-08-27 08:30:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724747440000|2024-08-27 08:30:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724747450000|2024-08-27 08:30:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724747460000|2024-08-27 08:31:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724747500000|2024-08-27 08:31:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724747510000|2024-08-27 08:31:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724747530000|2024-08-27 08:32:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724747540000|2024-08-27 08:32:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724747570000|2024-08-27 08:32:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724747580000|2024-08-27 08:33:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724747590000|2024-08-27 08:33:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724747610000|2024-08-27 08:33:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724747670000|2024-08-27 08:34:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724747690000|2024-08-27 08:34:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724747700000|2024-08-27 08:35:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724747750000|2024-08-27 08:35:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724747760000|2024-08-27 08:36:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724747810000|2024-08-27 08:36:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724747940000|2024-08-27 08:39:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724747950000|2024-08-27 08:39:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724747960000|2024-08-27 08:39:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724747970000|2024-08-27 08:39:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1724747980000|2024-08-27 08:39:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1724747990000|2024-08-27 08:39:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1724748000000|2024-08-27 08:40:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724748010000|2024-08-27 08:40:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724748020000|2024-08-27 08:40:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724748050000|2024-08-27 08:40:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724748060000|2024-08-27 08:41:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724748080000|2024-08-27 08:41:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724748100000|2024-08-27 08:41:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724748120000|2024-08-27 08:42:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724748130000|2024-08-27 08:42:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1724748200000|2024-08-27 08:43:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724748210000|2024-08-27 08:43:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1724748220000|2024-08-27 08:43:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724748230000|2024-08-27 08:43:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724748250000|2024-08-27 08:44:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724748310000|2024-08-27 08:45:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724748320000|2024-08-27 08:45:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724748330000|2024-08-27 08:45:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724748340000|2024-08-27 08:45:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724748350000|2024-08-27 08:45:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724748360000|2024-08-27 08:46:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724748370000|2024-08-27 08:46:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724748430000|2024-08-27 08:47:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724748440000|2024-08-27 08:47:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724748560000|2024-08-27 08:49:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724748570000|2024-08-27 08:49:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1724748580000|2024-08-27 08:49:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724748830000|2024-08-27 08:53:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724748840000|2024-08-27 08:54:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724748920000|2024-08-27 08:55:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1724748930000|2024-08-27 08:55:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724749080000|2024-08-27 08:58:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724749090000|2024-08-27 08:58:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724749100000|2024-08-27 08:58:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724749110000|2024-08-27 08:58:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724749120000|2024-08-27 08:58:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724749150000|2024-08-27 08:59:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724749190000|2024-08-27 08:59:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724749220000|2024-08-27 09:00:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724749290000|2024-08-27 09:01:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724749300000|2024-08-27 09:01:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724749310000|2024-08-27 09:01:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724749320000|2024-08-27 09:02:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724749720000|2024-08-27 09:08:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724750040000|2024-08-27 09:14:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724750160000|2024-08-27 09:16:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724750170000|2024-08-27 09:16:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724750180000|2024-08-27 09:16:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724750260000|2024-08-27 09:17:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724750270000|2024-08-27 09:17:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724750370000|2024-08-27 09:19:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724750410000|2024-08-27 09:20:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724750470000|2024-08-27 09:21:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1724750480000|2024-08-27 09:21:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724750530000|2024-08-27 09:22:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724750570000|2024-08-27 09:22:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1724750580000|2024-08-27 09:23:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1724750890000|2024-08-27 09:28:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724750900000|2024-08-27 09:28:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724750970000|2024-08-27 09:29:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724751050000|2024-08-27 09:30:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724751110000|2024-08-27 09:31:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724751120000|2024-08-27 09:32:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724751200000|2024-08-27 09:33:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724751260000|2024-08-27 09:34:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724751350000|2024-08-27 09:35:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724751360000|2024-08-27 09:36:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724751450000|2024-08-27 09:37:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724751470000|2024-08-27 09:37:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724751550000|2024-08-27 09:39:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724751560000|2024-08-27 09:39:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724751680000|2024-08-27 09:41:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724751690000|2024-08-27 09:41:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724751710000|2024-08-27 09:41:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724751790000|2024-08-27 09:43:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1724751800000|2024-08-27 09:43:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724751820000|2024-08-27 09:43:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1724751850000|2024-08-27 09:44:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724751870000|2024-08-27 09:44:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724751880000|2024-08-27 09:44:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724751890000|2024-08-27 09:44:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724751910000|2024-08-27 09:45:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724751940000|2024-08-27 09:45:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1724751950000|2024-08-27 09:45:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724752040000|2024-08-27 09:47:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724752060000|2024-08-27 09:47:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1724752070000|2024-08-27 09:47:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724752080000|2024-08-27 09:48:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724752100000|2024-08-27 09:48:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724752190000|2024-08-27 09:49:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1724752200000|2024-08-27 09:50:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724752210000|2024-08-27 09:50:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724752220000|2024-08-27 09:50:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724752530000|2024-08-27 09:55:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1724752540000|2024-08-27 09:55:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1724752550000|2024-08-27 09:55:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1724752560000|2024-08-27 09:56:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724752590000|2024-08-27 09:56:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724752620000|2024-08-27 09:57:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724752630000|2024-08-27 09:57:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1724752640000|2024-08-27 09:57:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724752650000|2024-08-27 09:57:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724752660000|2024-08-27 09:57:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724752670000|2024-08-27 09:57:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1724752680000|2024-08-27 09:58:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1724752690000|2024-08-27 09:58:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1724752700000|2024-08-27 09:58:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724752730000|2024-08-27 09:58:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724752740000|2024-08-27 09:59:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724752770000|2024-08-27 09:59:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724752800000|2024-08-27 10:00:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724752820000|2024-08-27 10:00:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724752840000|2024-08-27 10:00:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724752860000|2024-08-27 10:01:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724752870000|2024-08-27 10:01:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724752910000|2024-08-27 10:01:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724752920000|2024-08-27 10:02:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1724752930000|2024-08-27 10:02:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724752940000|2024-08-27 10:02:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724752960000|2024-08-27 10:02:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1724752970000|2024-08-27 10:02:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724752980000|2024-08-27 10:03:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1724753120000|2024-08-27 10:05:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1724753130000|2024-08-27 10:05:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724753180000|2024-08-27 10:06:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724753190000|2024-08-27 10:06:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1724753210000|2024-08-27 10:06:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1724753220000|2024-08-27 10:07:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1724753260000|2024-08-27 10:07:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1724753270000|2024-08-27 10:07:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724753280000|2024-08-27 10:08:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1724753290000|2024-08-27 10:08:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1724753310000|2024-08-27 10:08:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1724753330000|2024-08-27 10:08:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724753340000|2024-08-27 10:09:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1724753350000|2024-08-27 10:09:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1724753360000|2024-08-27 10:09:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1724753370000|2024-08-27 10:09:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1724753410000|2024-08-27 10:10:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724753420000|2024-08-27 10:10:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724753450000|2024-08-27 10:10:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1724753460000|2024-08-27 10:11:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724753550000|2024-08-27 10:12:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1724753580000|2024-08-27 10:13:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724753630000|2024-08-27 10:13:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724753710000|2024-08-27 10:15:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724753770000|2024-08-27 10:16:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1724753780000|2024-08-27 10:16:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724753810000|2024-08-27 10:16:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|11
1724753840000|2024-08-27 10:17:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724753850000|2024-08-27 10:17:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1724753880000|2024-08-27 10:18:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724753900000|2024-08-27 10:18:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724753910000|2024-08-27 10:18:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1724753920000|2024-08-27 10:18:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1724753940000|2024-08-27 10:19:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724753980000|2024-08-27 10:19:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1724754010000|2024-08-27 10:20:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1724754020000|2024-08-27 10:20:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|9
1724754030000|2024-08-27 10:20:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1724754050000|2024-08-27 10:20:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1724754060000|2024-08-27 10:21:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1724754070000|2024-08-27 10:21:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724754080000|2024-08-27 10:21:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|9
1724754090000|2024-08-27 10:21:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1724754100000|2024-08-27 10:21:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1724754130000|2024-08-27 10:22:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1724754140000|2024-08-27 10:22:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1724754160000|2024-08-27 10:22:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724754170000|2024-08-27 10:22:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|11
1724754180000|2024-08-27 10:23:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1724754220000|2024-08-27 10:23:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1724754230000|2024-08-27 10:23:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724754240000|2024-08-27 10:24:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1724754300000|2024-08-27 10:25:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1724754310000|2024-08-27 10:25:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1724754320000|2024-08-27 10:25:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1724754330000|2024-08-27 10:25:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1724754410000|2024-08-27 10:26:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724754420000|2024-08-27 10:27:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724754450000|2024-08-27 10:27:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724754580000|2024-08-27 10:29:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1724754600000|2024-08-27 10:30:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724754620000|2024-08-27 10:30:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724754730000|2024-08-27 10:32:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724754740000|2024-08-27 10:32:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1724754780000|2024-08-27 10:33:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1724754790000|2024-08-27 10:33:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1724754800000|2024-08-27 10:33:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1724754850000|2024-08-27 10:34:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724754890000|2024-08-27 10:34:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724754950000|2024-08-27 10:35:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724754980000|2024-08-27 10:36:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724754990000|2024-08-27 10:36:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724755010000|2024-08-27 10:36:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1724755020000|2024-08-27 10:37:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1724755030000|2024-08-27 10:37:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724755050000|2024-08-27 10:37:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1724755110000|2024-08-27 10:38:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724755160000|2024-08-27 10:39:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724755260000|2024-08-27 10:41:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724755270000|2024-08-27 10:41:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724755300000|2024-08-27 10:41:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724755330000|2024-08-27 10:42:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1724755340000|2024-08-27 10:42:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724755600000|2024-08-27 10:46:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724755620000|2024-08-27 10:47:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724755630000|2024-08-27 10:47:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1724755830000|2024-08-27 10:50:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1724755840000|2024-08-27 10:50:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724756410000|2024-08-27 11:00:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1724756460000|2024-08-27 11:01:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724756470000|2024-08-27 11:01:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1724756490000|2024-08-27 11:01:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724756520000|2024-08-27 11:02:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724756550000|2024-08-27 11:02:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724756630000|2024-08-27 11:03:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1724756640000|2024-08-27 11:04:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1724756710000|2024-08-27 11:05:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1724756720000|2024-08-27 11:05:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724756730000|2024-08-27 11:05:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1724756740000|2024-08-27 11:05:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1724756820000|2024-08-27 11:07:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1724756830000|2024-08-27 11:07:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724756840000|2024-08-27 11:07:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1724756870000|2024-08-27 11:07:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1724757170000|2024-08-27 11:12:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1724757300000|2024-08-27 11:15:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724757330000|2024-08-27 11:15:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1724757340000|2024-08-27 11:15:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724757610000|2024-08-27 11:20:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724757630000|2024-08-27 11:20:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724757640000|2024-08-27 11:20:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724757650000|2024-08-27 11:20:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724757900000|2024-08-27 11:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1724757920000|2024-08-27 11:25:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1724757950000|2024-08-27 11:25:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1724757960000|2024-08-27 11:26:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724757970000|2024-08-27 11:26:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724757980000|2024-08-27 11:26:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724757990000|2024-08-27 11:26:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724758130000|2024-08-27 11:28:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1724758140000|2024-08-27 11:29:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|13
1724758150000|2024-08-27 11:29:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1724758170000|2024-08-27 11:29:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1724758180000|2024-08-27 11:29:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724758200000|2024-08-27 11:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1724758210000|2024-08-27 11:30:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1724758260000|2024-08-27 11:31:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724758270000|2024-08-27 11:31:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1724758280000|2024-08-27 11:31:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1724758290000|2024-08-27 11:31:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|10
1724758340000|2024-08-27 11:32:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1724758350000|2024-08-27 11:32:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724758440000|2024-08-27 11:34:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724758450000|2024-08-27 11:34:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724758460000|2024-08-27 11:34:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724758470000|2024-08-27 11:34:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724758640000|2024-08-27 11:37:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1724758650000|2024-08-27 11:37:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1724758660000|2024-08-27 11:37:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1724758670000|2024-08-27 11:37:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1724758690000|2024-08-27 11:38:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1724758710000|2024-08-27 11:38:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724758730000|2024-08-27 11:38:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724758780000|2024-08-27 11:39:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724758790000|2024-08-27 11:39:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1724758800000|2024-08-27 11:40:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724758820000|2024-08-27 11:40:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724758830000|2024-08-27 11:40:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724758840000|2024-08-27 11:40:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724758850000|2024-08-27 11:40:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724758860000|2024-08-27 11:41:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724759190000|2024-08-27 11:46:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724760020000|2024-08-27 12:00:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724760080000|2024-08-27 12:01:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1724760280000|2024-08-27 12:04:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724760420000|2024-08-27 12:07:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724760430000|2024-08-27 12:07:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724760470000|2024-08-27 12:07:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724760480000|2024-08-27 12:08:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724760520000|2024-08-27 12:08:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1724760530000|2024-08-27 12:08:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1724760540000|2024-08-27 12:09:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724760550000|2024-08-27 12:09:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724760580000|2024-08-27 12:09:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724760590000|2024-08-27 12:09:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724760600000|2024-08-27 12:10:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724760650000|2024-08-27 12:10:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724760660000|2024-08-27 12:11:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1724760670000|2024-08-27 12:11:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1724760780000|2024-08-27 12:13:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1724760790000|2024-08-27 12:13:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1724760800000|2024-08-27 12:13:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724760820000|2024-08-27 12:13:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1724760920000|2024-08-27 12:15:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1724760930000|2024-08-27 12:15:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1724760940000|2024-08-27 12:15:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1724760970000|2024-08-27 12:16:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724761000000|2024-08-27 12:16:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1724761010000|2024-08-27 12:16:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1724761020000|2024-08-27 12:17:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1724761030000|2024-08-27 12:17:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1724761050000|2024-08-27 12:17:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1724761140000|2024-08-27 12:19:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1724761150000|2024-08-27 12:19:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724761200000|2024-08-27 12:20:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724761210000|2024-08-27 12:20:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1724761370000|2024-08-27 12:22:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724761380000|2024-08-27 12:23:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724761550000|2024-08-27 12:25:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1724761560000|2024-08-27 12:26:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1724761570000|2024-08-27 12:26:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724761820000|2024-08-27 12:30:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1724761830000|2024-08-27 12:30:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724761950000|2024-08-27 12:32:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1724761960000|2024-08-27 12:32:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1724762000000|2024-08-27 12:33:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1724762230000|2024-08-27 12:37:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724762310000|2024-08-27 12:38:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724762470000|2024-08-27 12:41:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724762590000|2024-08-27 12:43:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1724762650000|2024-08-27 12:44:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724762660000|2024-08-27 12:44:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724762670000|2024-08-27 12:44:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724762800000|2024-08-27 12:46:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724762820000|2024-08-27 12:47:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724762850000|2024-08-27 12:47:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724762930000|2024-08-27 12:48:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1724762950000|2024-08-27 12:49:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724763010000|2024-08-27 12:50:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1724763150000|2024-08-27 12:52:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724763160000|2024-08-27 12:52:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1724763170000|2024-08-27 12:52:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724763180000|2024-08-27 12:53:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724763210000|2024-08-27 12:53:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1724763220000|2024-08-27 12:53:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1724763230000|2024-08-27 12:53:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724763240000|2024-08-27 12:54:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1724763250000|2024-08-27 12:54:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1724763260000|2024-08-27 12:54:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724763310000|2024-08-27 12:55:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724763320000|2024-08-27 12:55:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1724763330000|2024-08-27 12:55:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1724763340000|2024-08-27 12:55:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724763350000|2024-08-27 12:55:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1724763360000|2024-08-27 12:56:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1724763370000|2024-08-27 12:56:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1724763410000|2024-08-27 12:56:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724763420000|2024-08-27 12:57:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724763500000|2024-08-27 12:58:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724763610000|2024-08-27 13:00:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724763690000|2024-08-27 13:01:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724763720000|2024-08-27 13:02:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1724763730000|2024-08-27 13:02:10|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|9
1724763740000|2024-08-27 13:02:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724763750000|2024-08-27 13:02:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724763800000|2024-08-27 13:03:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724763810000|2024-08-27 13:03:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1724763900000|2024-08-27 13:05:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1724763910000|2024-08-27 13:05:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1724763920000|2024-08-27 13:05:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1724763930000|2024-08-27 13:05:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724763960000|2024-08-27 13:06:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1724764020000|2024-08-27 13:07:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1724764030000|2024-08-27 13:07:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1724764040000|2024-08-27 13:07:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724764050000|2024-08-27 13:07:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1724764060000|2024-08-27 13:07:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1724764090000|2024-08-27 13:08:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1724764120000|2024-08-27 13:08:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1724764130000|2024-08-27 13:08:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724764140000|2024-08-27 13:09:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724764150000|2024-08-27 13:09:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1724764160000|2024-08-27 13:09:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1724764170000|2024-08-27 13:09:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1724764210000|2024-08-27 13:10:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1724764220000|2024-08-27 13:10:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1724764270000|2024-08-27 13:11:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1724764290000|2024-08-27 13:11:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1724764390000|2024-08-27 13:13:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724764410000|2024-08-27 13:13:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724764420000|2024-08-27 13:13:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724764450000|2024-08-27 13:14:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724764520000|2024-08-27 13:15:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724764550000|2024-08-27 13:15:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724764560000|2024-08-27 13:16:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1724764570000|2024-08-27 13:16:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724764630000|2024-08-27 13:17:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724764650000|2024-08-27 13:17:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1724764720000|2024-08-27 13:18:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724764730000|2024-08-27 13:18:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724764740000|2024-08-27 13:19:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724764810000|2024-08-27 13:20:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724764870000|2024-08-27 13:21:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724764880000|2024-08-27 13:21:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1724764890000|2024-08-27 13:21:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724764900000|2024-08-27 13:21:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724764920000|2024-08-27 13:22:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724764950000|2024-08-27 13:22:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1724764960000|2024-08-27 13:22:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1724764970000|2024-08-27 13:22:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724764980000|2024-08-27 13:23:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1724765000000|2024-08-27 13:23:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724765040000|2024-08-27 13:24:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1724765050000|2024-08-27 13:24:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724765060000|2024-08-27 13:24:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1724765100000|2024-08-27 13:25:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724765130000|2024-08-27 13:25:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1724765140000|2024-08-27 13:25:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724765150000|2024-08-27 13:25:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724765280000|2024-08-27 13:28:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724765310000|2024-08-27 13:28:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724765320000|2024-08-27 13:28:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724765330000|2024-08-27 13:28:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724765340000|2024-08-27 13:29:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1724765350000|2024-08-27 13:29:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724765360000|2024-08-27 13:29:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724765370000|2024-08-27 13:29:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724765380000|2024-08-27 13:29:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1724765390000|2024-08-27 13:29:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724765430000|2024-08-27 13:30:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724765710000|2024-08-27 13:35:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1724765750000|2024-08-27 13:35:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724765800000|2024-08-27 13:36:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724765810000|2024-08-27 13:36:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724765840000|2024-08-27 13:37:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724765850000|2024-08-27 13:37:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724765880000|2024-08-27 13:38:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724765910000|2024-08-27 13:38:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724765920000|2024-08-27 13:38:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1724765930000|2024-08-27 13:38:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1724765940000|2024-08-27 13:39:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724765950000|2024-08-27 13:39:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724765960000|2024-08-27 13:39:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724766010000|2024-08-27 13:40:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724766020000|2024-08-27 13:40:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1724766030000|2024-08-27 13:40:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724766050000|2024-08-27 13:40:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724766060000|2024-08-27 13:41:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1724766080000|2024-08-27 13:41:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724766100000|2024-08-27 13:41:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724766110000|2024-08-27 13:41:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724766120000|2024-08-27 13:42:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724766150000|2024-08-27 13:42:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724766160000|2024-08-27 13:42:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724766220000|2024-08-27 13:43:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724766300000|2024-08-27 13:45:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724766330000|2024-08-27 13:45:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724766400000|2024-08-27 13:46:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724766410000|2024-08-27 13:46:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724766420000|2024-08-27 13:47:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1724766430000|2024-08-27 13:47:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724766450000|2024-08-27 13:47:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724766490000|2024-08-27 13:48:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724766610000|2024-08-27 13:50:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724766630000|2024-08-27 13:50:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1724766650000|2024-08-27 13:50:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724766680000|2024-08-27 13:51:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724766730000|2024-08-27 13:52:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724766740000|2024-08-27 13:52:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724766760000|2024-08-27 13:52:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724766810000|2024-08-27 13:53:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724766820000|2024-08-27 13:53:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724766850000|2024-08-27 13:54:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724766920000|2024-08-27 13:55:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724766930000|2024-08-27 13:55:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724766970000|2024-08-27 13:56:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724767050000|2024-08-27 13:57:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724767230000|2024-08-27 14:00:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1724767240000|2024-08-27 14:00:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724767250000|2024-08-27 14:00:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724767270000|2024-08-27 14:01:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724767320000|2024-08-27 14:02:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724767420000|2024-08-27 14:03:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724767430000|2024-08-27 14:03:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724767470000|2024-08-27 14:04:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724767490000|2024-08-27 14:04:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1724767500000|2024-08-27 14:05:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724767520000|2024-08-27 14:05:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1724767560000|2024-08-27 14:06:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724767570000|2024-08-27 14:06:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1724767580000|2024-08-27 14:06:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724767590000|2024-08-27 14:06:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724767600000|2024-08-27 14:06:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1724767610000|2024-08-27 14:06:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724767620000|2024-08-27 14:07:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724767630000|2024-08-27 14:07:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1724767680000|2024-08-27 14:08:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724767690000|2024-08-27 14:08:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1724767700000|2024-08-27 14:08:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1724767710000|2024-08-27 14:08:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724767750000|2024-08-27 14:09:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1724767780000|2024-08-27 14:09:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1724767790000|2024-08-27 14:09:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1724767800000|2024-08-27 14:10:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|3
1724767810000|2024-08-27 14:10:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1724767820000|2024-08-27 14:10:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1724767830000|2024-08-27 14:10:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1724767850000|2024-08-27 14:10:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1724767890000|2024-08-27 14:11:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1724767900000|2024-08-27 14:11:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1724767910000|2024-08-27 14:11:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724767940000|2024-08-27 14:12:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1724767950000|2024-08-27 14:12:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724767960000|2024-08-27 14:12:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1724767970000|2024-08-27 14:12:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724767980000|2024-08-27 14:13:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1724768000000|2024-08-27 14:13:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724768010000|2024-08-27 14:13:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1724768020000|2024-08-27 14:13:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724768040000|2024-08-27 14:14:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1724768060000|2024-08-27 14:14:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1724768070000|2024-08-27 14:14:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1724768100000|2024-08-27 14:15:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1724768110000|2024-08-27 14:15:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724768150000|2024-08-27 14:15:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1724768170000|2024-08-27 14:16:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1724768180000|2024-08-27 14:16:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|7
1724768220000|2024-08-27 14:17:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|8
1724768230000|2024-08-27 14:17:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1724768260000|2024-08-27 14:17:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1724768290000|2024-08-27 14:18:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|9
1724768330000|2024-08-27 14:18:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724768340000|2024-08-27 14:19:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724768350000|2024-08-27 14:19:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724768400000|2024-08-27 14:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724768440000|2024-08-27 14:20:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1724768570000|2024-08-27 14:22:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724768640000|2024-08-27 14:24:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724768650000|2024-08-27 14:24:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1724768660000|2024-08-27 14:24:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724768670000|2024-08-27 14:24:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724768700000|2024-08-27 14:25:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1724768710000|2024-08-27 14:25:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724768720000|2024-08-27 14:25:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724768740000|2024-08-27 14:25:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724768750000|2024-08-27 14:25:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724768760000|2024-08-27 14:26:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724768780000|2024-08-27 14:26:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724768820000|2024-08-27 14:27:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724768830000|2024-08-27 14:27:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1724768840000|2024-08-27 14:27:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1724769000000|2024-08-27 14:30:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724769020000|2024-08-27 14:30:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724769040000|2024-08-27 14:30:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724769060000|2024-08-27 14:31:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1724769130000|2024-08-27 14:32:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724769140000|2024-08-27 14:32:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724769170000|2024-08-27 14:32:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724769190000|2024-08-27 14:33:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724769230000|2024-08-27 14:33:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724769240000|2024-08-27 14:34:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724769290000|2024-08-27 14:34:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724769350000|2024-08-27 14:35:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724769460000|2024-08-27 14:37:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724769550000|2024-08-27 14:39:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724769560000|2024-08-27 14:39:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724769600000|2024-08-27 14:40:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724769620000|2024-08-27 14:40:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724769640000|2024-08-27 14:40:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724769650000|2024-08-27 14:40:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724769770000|2024-08-27 14:42:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724769780000|2024-08-27 14:43:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724769830000|2024-08-27 14:43:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1724769860000|2024-08-27 14:44:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724769880000|2024-08-27 14:44:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724769890000|2024-08-27 14:44:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724769920000|2024-08-27 14:45:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724769950000|2024-08-27 14:45:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724770060000|2024-08-27 14:47:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724770120000|2024-08-27 14:48:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724770130000|2024-08-27 14:48:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724770140000|2024-08-27 14:49:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724770150000|2024-08-27 14:49:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724770270000|2024-08-27 14:51:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724770290000|2024-08-27 14:51:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724770320000|2024-08-27 14:52:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724770340000|2024-08-27 14:52:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724770410000|2024-08-27 14:53:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724770420000|2024-08-27 14:53:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724770430000|2024-08-27 14:53:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724770440000|2024-08-27 14:54:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724770520000|2024-08-27 14:55:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724770540000|2024-08-27 14:55:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724770570000|2024-08-27 14:56:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724770650000|2024-08-27 14:57:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724770660000|2024-08-27 14:57:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724770690000|2024-08-27 14:58:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724770720000|2024-08-27 14:58:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724770870000|2024-08-27 15:01:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724770960000|2024-08-27 15:02:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724771040000|2024-08-27 15:04:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724771090000|2024-08-27 15:04:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1724771110000|2024-08-27 15:05:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724771120000|2024-08-27 15:05:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1724771160000|2024-08-27 15:06:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724771170000|2024-08-27 15:06:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724771370000|2024-08-27 15:09:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724771380000|2024-08-27 15:09:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724771390000|2024-08-27 15:09:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724771440000|2024-08-27 15:10:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724771450000|2024-08-27 15:10:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724771460000|2024-08-27 15:11:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724771530000|2024-08-27 15:12:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724771570000|2024-08-27 15:12:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724771580000|2024-08-27 15:13:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724771670000|2024-08-27 15:14:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724771740000|2024-08-27 15:15:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724771750000|2024-08-27 15:15:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724771780000|2024-08-27 15:16:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724771790000|2024-08-27 15:16:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724771800000|2024-08-27 15:16:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724771840000|2024-08-27 15:17:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724771910000|2024-08-27 15:18:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724771920000|2024-08-27 15:18:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724771940000|2024-08-27 15:19:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724771960000|2024-08-27 15:19:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724772090000|2024-08-27 15:21:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724772300000|2024-08-27 15:25:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724772340000|2024-08-27 15:25:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724772400000|2024-08-27 15:26:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724772520000|2024-08-27 15:28:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724772650000|2024-08-27 15:30:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724772660000|2024-08-27 15:31:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724772670000|2024-08-27 15:31:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724772690000|2024-08-27 15:31:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724772750000|2024-08-27 15:32:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724772850000|2024-08-27 15:34:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724772870000|2024-08-27 15:34:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724772880000|2024-08-27 15:34:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724772950000|2024-08-27 15:35:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724773000000|2024-08-27 15:36:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724773060000|2024-08-27 15:37:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724773110000|2024-08-27 15:38:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724773150000|2024-08-27 15:39:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724773210000|2024-08-27 15:40:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724773220000|2024-08-27 15:40:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724773230000|2024-08-27 15:40:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724773250000|2024-08-27 15:40:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724773260000|2024-08-27 15:41:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724773320000|2024-08-27 15:42:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724773340000|2024-08-27 15:42:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724773400000|2024-08-27 15:43:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724773410000|2024-08-27 15:43:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724773420000|2024-08-27 15:43:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724773610000|2024-08-27 15:46:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724773870000|2024-08-27 15:51:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724773880000|2024-08-27 15:51:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724773900000|2024-08-27 15:51:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724773920000|2024-08-27 15:52:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724773930000|2024-08-27 15:52:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724774220000|2024-08-27 15:57:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724774230000|2024-08-27 15:57:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724774320000|2024-08-27 15:58:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724774410000|2024-08-27 16:00:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1724774420000|2024-08-27 16:00:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1724774460000|2024-08-27 16:01:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724774470000|2024-08-27 16:01:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1724774500000|2024-08-27 16:01:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1724774510000|2024-08-27 16:01:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724774520000|2024-08-27 16:02:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1724774630000|2024-08-27 16:03:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724774640000|2024-08-27 16:04:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724774650000|2024-08-27 16:04:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724774670000|2024-08-27 16:04:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724774760000|2024-08-27 16:06:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1724774770000|2024-08-27 16:06:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724774780000|2024-08-27 16:06:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1724774850000|2024-08-27 16:07:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724774970000|2024-08-27 16:09:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724774990000|2024-08-27 16:09:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724775060000|2024-08-27 16:11:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724775140000|2024-08-27 16:12:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724775230000|2024-08-27 16:13:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724775290000|2024-08-27 16:14:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1724775300000|2024-08-27 16:15:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724775310000|2024-08-27 16:15:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724775370000|2024-08-27 16:16:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724775380000|2024-08-27 16:16:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724775390000|2024-08-27 16:16:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724775420000|2024-08-27 16:17:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724775430000|2024-08-27 16:17:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724775440000|2024-08-27 16:17:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724775490000|2024-08-27 16:18:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724775670000|2024-08-27 16:21:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724775790000|2024-08-27 16:23:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724775940000|2024-08-27 16:25:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724775960000|2024-08-27 16:26:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724775980000|2024-08-27 16:26:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724776100000|2024-08-27 16:28:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724776110000|2024-08-27 16:28:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724776180000|2024-08-27 16:29:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724776190000|2024-08-27 16:29:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724776240000|2024-08-27 16:30:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1724776270000|2024-08-27 16:31:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724776290000|2024-08-27 16:31:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724776350000|2024-08-27 16:32:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724776380000|2024-08-27 16:33:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724776420000|2024-08-27 16:33:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724776490000|2024-08-27 16:34:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724776530000|2024-08-27 16:35:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724776580000|2024-08-27 16:36:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724776640000|2024-08-27 16:37:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724776740000|2024-08-27 16:39:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724776760000|2024-08-27 16:39:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724776820000|2024-08-27 16:40:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724776830000|2024-08-27 16:40:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724776840000|2024-08-27 16:40:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724776850000|2024-08-27 16:40:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724776920000|2024-08-27 16:42:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724776940000|2024-08-27 16:42:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724776950000|2024-08-27 16:42:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724777000000|2024-08-27 16:43:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724777020000|2024-08-27 16:43:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724777030000|2024-08-27 16:43:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724777080000|2024-08-27 16:44:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1724777110000|2024-08-27 16:45:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1724777120000|2024-08-27 16:45:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724777140000|2024-08-27 16:45:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724777150000|2024-08-27 16:45:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724777160000|2024-08-27 16:46:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724777170000|2024-08-27 16:46:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724777190000|2024-08-27 16:46:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724777210000|2024-08-27 16:46:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724777220000|2024-08-27 16:47:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724777230000|2024-08-27 16:47:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724777240000|2024-08-27 16:47:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724777260000|2024-08-27 16:47:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724777390000|2024-08-27 16:49:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724777510000|2024-08-27 16:51:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724777700000|2024-08-27 16:55:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724777750000|2024-08-27 16:55:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724777760000|2024-08-27 16:56:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724777880000|2024-08-27 16:58:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724777930000|2024-08-27 16:58:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1724777940000|2024-08-27 16:59:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724778040000|2024-08-27 17:00:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724778080000|2024-08-27 17:01:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1724778090000|2024-08-27 17:01:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778100000|2024-08-27 17:01:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1724778110000|2024-08-27 17:01:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778140000|2024-08-27 17:02:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724778150000|2024-08-27 17:02:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1724778200000|2024-08-27 17:03:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778270000|2024-08-27 17:04:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1724778280000|2024-08-27 17:04:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778310000|2024-08-27 17:05:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724778350000|2024-08-27 17:05:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778360000|2024-08-27 17:06:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724778370000|2024-08-27 17:06:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1724778400000|2024-08-27 17:06:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724778410000|2024-08-27 17:06:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778420000|2024-08-27 17:07:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1724778430000|2024-08-27 17:07:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778440000|2024-08-27 17:07:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1724778460000|2024-08-27 17:07:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724778540000|2024-08-27 17:09:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778590000|2024-08-27 17:09:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724778600000|2024-08-27 17:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778610000|2024-08-27 17:10:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724778620000|2024-08-27 17:10:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724778720000|2024-08-27 17:12:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778740000|2024-08-27 17:12:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724778840000|2024-08-27 17:14:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724778900000|2024-08-27 17:15:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1724778910000|2024-08-27 17:15:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724778920000|2024-08-27 17:15:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724778970000|2024-08-27 17:16:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724778980000|2024-08-27 17:16:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724779000000|2024-08-27 17:16:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724779010000|2024-08-27 17:16:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724779070000|2024-08-27 17:17:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1724779120000|2024-08-27 17:18:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1724779240000|2024-08-27 17:20:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724779260000|2024-08-27 17:21:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1724779270000|2024-08-27 17:21:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1724779320000|2024-08-27 17:22:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724779440000|2024-08-27 17:24:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724779450000|2024-08-27 17:24:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724779560000|2024-08-27 17:26:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724779570000|2024-08-27 17:26:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724779580000|2024-08-27 17:26:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724779610000|2024-08-27 17:26:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724779620000|2024-08-27 17:27:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724779770000|2024-08-27 17:29:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724779780000|2024-08-27 17:29:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724779790000|2024-08-27 17:29:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724779810000|2024-08-27 17:30:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724779930000|2024-08-27 17:32:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724779970000|2024-08-27 17:32:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724780110000|2024-08-27 17:35:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1724780160000|2024-08-27 17:36:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724780170000|2024-08-27 17:36:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724780180000|2024-08-27 17:36:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724780190000|2024-08-27 17:36:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724780250000|2024-08-27 17:37:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724780260000|2024-08-27 17:37:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724780410000|2024-08-27 17:40:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724780420000|2024-08-27 17:40:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724780480000|2024-08-27 17:41:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724780520000|2024-08-27 17:42:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1724780530000|2024-08-27 17:42:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1724780700000|2024-08-27 17:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724780740000|2024-08-27 17:45:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724780770000|2024-08-27 17:46:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724780780000|2024-08-27 17:46:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724780790000|2024-08-27 17:46:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724780800000|2024-08-27 17:46:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724780820000|2024-08-27 17:47:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724780830000|2024-08-27 17:47:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724780840000|2024-08-27 17:47:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724780880000|2024-08-27 17:48:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724780890000|2024-08-27 17:48:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724781070000|2024-08-27 17:51:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724781190000|2024-08-27 17:53:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724781200000|2024-08-27 17:53:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1724781210000|2024-08-27 17:53:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724781340000|2024-08-27 17:55:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724781440000|2024-08-27 17:57:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724781470000|2024-08-27 17:57:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1724781490000|2024-08-27 17:58:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724781600000|2024-08-27 18:00:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724781650000|2024-08-27 18:00:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724781660000|2024-08-27 18:01:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724781870000|2024-08-27 18:04:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1724781900000|2024-08-27 18:05:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724781990000|2024-08-27 18:06:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724782310000|2024-08-27 18:11:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724782400000|2024-08-27 18:13:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724782410000|2024-08-27 18:13:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724782510000|2024-08-27 18:15:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724782530000|2024-08-27 18:15:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724782560000|2024-08-27 18:16:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724782570000|2024-08-27 18:16:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724782640000|2024-08-27 18:17:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724782650000|2024-08-27 18:17:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724782670000|2024-08-27 18:17:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724782910000|2024-08-27 18:21:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724782920000|2024-08-27 18:22:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724783000000|2024-08-27 18:23:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724783010000|2024-08-27 18:23:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724783150000|2024-08-27 18:25:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1724783300000|2024-08-27 18:28:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724783310000|2024-08-27 18:28:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724783430000|2024-08-27 18:30:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724783440000|2024-08-27 18:30:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724783460000|2024-08-27 18:31:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724783530000|2024-08-27 18:32:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724783540000|2024-08-27 18:32:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724783580000|2024-08-27 18:33:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724783620000|2024-08-27 18:33:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724783650000|2024-08-27 18:34:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724783660000|2024-08-27 18:34:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724783700000|2024-08-27 18:35:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724783720000|2024-08-27 18:35:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1724783740000|2024-08-27 18:35:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1724783750000|2024-08-27 18:35:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724783780000|2024-08-27 18:36:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724783830000|2024-08-27 18:37:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724783840000|2024-08-27 18:37:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724783900000|2024-08-27 18:38:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1724783930000|2024-08-27 18:38:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724783940000|2024-08-27 18:39:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724783950000|2024-08-27 18:39:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724783960000|2024-08-27 18:39:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724783980000|2024-08-27 18:39:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724784060000|2024-08-27 18:41:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724784070000|2024-08-27 18:41:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724784120000|2024-08-27 18:42:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1724784170000|2024-08-27 18:42:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724784190000|2024-08-27 18:43:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724784300000|2024-08-27 18:45:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724784330000|2024-08-27 18:45:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724784600000|2024-08-27 18:50:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724784610000|2024-08-27 18:50:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724784730000|2024-08-27 18:52:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724784830000|2024-08-27 18:53:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724784840000|2024-08-27 18:54:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724785510000|2024-08-27 19:05:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724785560000|2024-08-27 19:06:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724785660000|2024-08-27 19:07:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724785810000|2024-08-27 19:10:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724785820000|2024-08-27 19:10:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724785840000|2024-08-27 19:10:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724786000000|2024-08-27 19:13:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1724786040000|2024-08-27 19:14:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724786220000|2024-08-27 19:17:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724786230000|2024-08-27 19:17:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724786240000|2024-08-27 19:17:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724786250000|2024-08-27 19:17:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724786320000|2024-08-27 19:18:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724786330000|2024-08-27 19:18:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1724786370000|2024-08-27 19:19:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724786380000|2024-08-27 19:19:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724786490000|2024-08-27 19:21:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724786500000|2024-08-27 19:21:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724786540000|2024-08-27 19:22:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724786660000|2024-08-27 19:24:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724786690000|2024-08-27 19:24:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724786710000|2024-08-27 19:25:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724786750000|2024-08-27 19:25:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724786770000|2024-08-27 19:26:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724786810000|2024-08-27 19:26:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724786830000|2024-08-27 19:27:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724787020000|2024-08-27 19:30:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724787030000|2024-08-27 19:30:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724787130000|2024-08-27 19:32:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724787160000|2024-08-27 19:32:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724787180000|2024-08-27 19:33:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724787190000|2024-08-27 19:33:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724787220000|2024-08-27 19:33:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724787230000|2024-08-27 19:33:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724787260000|2024-08-27 19:34:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724787330000|2024-08-27 19:35:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724787680000|2024-08-27 19:41:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724787720000|2024-08-27 19:42:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724787740000|2024-08-27 19:42:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724787810000|2024-08-27 19:43:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724787850000|2024-08-27 19:44:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724787860000|2024-08-27 19:44:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724787870000|2024-08-27 19:44:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724787880000|2024-08-27 19:44:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724787920000|2024-08-27 19:45:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724787930000|2024-08-27 19:45:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724788010000|2024-08-27 19:46:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724788020000|2024-08-27 19:47:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724788140000|2024-08-27 19:49:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1724788150000|2024-08-27 19:49:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724788460000|2024-08-27 19:54:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724788480000|2024-08-27 19:54:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1724788490000|2024-08-27 19:54:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724788500000|2024-08-27 19:55:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1724788510000|2024-08-27 19:55:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724788760000|2024-08-27 19:59:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1724788800000|2024-08-27 20:00:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724788810000|2024-08-27 20:00:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1724788980000|2024-08-27 20:03:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724788990000|2024-08-27 20:03:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724789160000|2024-08-27 20:06:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724789180000|2024-08-27 20:06:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724789200000|2024-08-27 20:06:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724789230000|2024-08-27 20:07:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724789240000|2024-08-27 20:07:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724789260000|2024-08-27 20:07:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724789360000|2024-08-27 20:09:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724789380000|2024-08-27 20:09:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724789390000|2024-08-27 20:09:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724789400000|2024-08-27 20:10:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724789500000|2024-08-27 20:11:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724789530000|2024-08-27 20:12:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724789580000|2024-08-27 20:13:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724789600000|2024-08-27 20:13:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724789640000|2024-08-27 20:14:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724789750000|2024-08-27 20:15:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724789760000|2024-08-27 20:16:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1724789770000|2024-08-27 20:16:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724789800000|2024-08-27 20:16:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724789810000|2024-08-27 20:16:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724789850000|2024-08-27 20:17:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724789890000|2024-08-27 20:18:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1724789950000|2024-08-27 20:19:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724790040000|2024-08-27 20:20:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724790050000|2024-08-27 20:20:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724790060000|2024-08-27 20:21:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724790340000|2024-08-27 20:25:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724790390000|2024-08-27 20:26:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724790400000|2024-08-27 20:26:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724790610000|2024-08-27 20:30:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724790700000|2024-08-27 20:31:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724790740000|2024-08-27 20:32:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724790770000|2024-08-27 20:32:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724790850000|2024-08-27 20:34:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724790910000|2024-08-27 20:35:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724791000000|2024-08-27 20:36:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724791030000|2024-08-27 20:37:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724791160000|2024-08-27 20:39:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724791170000|2024-08-27 20:39:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724791220000|2024-08-27 20:40:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724791240000|2024-08-27 20:40:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724791310000|2024-08-27 20:41:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724791320000|2024-08-27 20:42:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724791330000|2024-08-27 20:42:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724791430000|2024-08-27 20:43:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724791440000|2024-08-27 20:44:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724791680000|2024-08-27 20:48:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724791730000|2024-08-27 20:48:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724791820000|2024-08-27 20:50:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724791930000|2024-08-27 20:52:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1724791940000|2024-08-27 20:52:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724792090000|2024-08-27 20:54:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724792100000|2024-08-27 20:55:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724792120000|2024-08-27 20:55:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724792130000|2024-08-27 20:55:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724792270000|2024-08-27 20:57:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724792290000|2024-08-27 20:58:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724792300000|2024-08-27 20:58:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724792560000|2024-08-27 21:02:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724792730000|2024-08-27 21:05:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1724792740000|2024-08-27 21:05:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724792750000|2024-08-27 21:05:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1724792810000|2024-08-27 21:06:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724792830000|2024-08-27 21:07:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724792840000|2024-08-27 21:07:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1724792850000|2024-08-27 21:07:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724792910000|2024-08-27 21:08:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1724792920000|2024-08-27 21:08:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724793050000|2024-08-27 21:10:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724793060000|2024-08-27 21:11:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1724793070000|2024-08-27 21:11:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1724793150000|2024-08-27 21:12:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1724793180000|2024-08-27 21:13:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1724793190000|2024-08-27 21:13:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1724793200000|2024-08-27 21:13:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1724793220000|2024-08-27 21:13:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724793240000|2024-08-27 21:14:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|3
1724793250000|2024-08-27 21:14:10|9.59|9.54|9.57|9.52|9.59|9.54|9.56|9.51|7
1724793260000|2024-08-27 21:14:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1724793270000|2024-08-27 21:14:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1724793280000|2024-08-27 21:14:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1724793300000|2024-08-27 21:15:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1724793310000|2024-08-27 21:15:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1724793330000|2024-08-27 21:15:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|9
1724793350000|2024-08-27 21:15:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1724793380000|2024-08-27 21:16:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1724793390000|2024-08-27 21:16:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724793400000|2024-08-27 21:16:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724793420000|2024-08-27 21:17:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1724793440000|2024-08-27 21:17:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724793460000|2024-08-27 21:17:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1724793470000|2024-08-27 21:17:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1724793480000|2024-08-27 21:18:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1724793510000|2024-08-27 21:18:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724793540000|2024-08-27 21:19:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1724793550000|2024-08-27 21:19:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724793560000|2024-08-27 21:19:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1724793570000|2024-08-27 21:19:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1724793580000|2024-08-27 21:19:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1724793590000|2024-08-27 21:19:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1724793600000|2024-08-27 21:20:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1724793610000|2024-08-27 21:20:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1724793670000|2024-08-27 21:21:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724793700000|2024-08-27 21:21:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1724793710000|2024-08-27 21:21:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1724793720000|2024-08-27 21:22:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1724793730000|2024-08-27 21:22:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1724793740000|2024-08-27 21:22:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1724793810000|2024-08-27 21:23:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1724793820000|2024-08-27 21:23:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1724793830000|2024-08-27 21:23:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724793890000|2024-08-27 21:24:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1724793910000|2024-08-27 21:25:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1724793920000|2024-08-27 21:25:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724794020000|2024-08-27 21:27:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1724794220000|2024-08-27 21:30:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1724794290000|2024-08-27 21:31:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724794360000|2024-08-27 21:32:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1724794450000|2024-08-27 21:34:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1724794460000|2024-08-27 21:34:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1724794540000|2024-08-27 21:35:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1724794660000|2024-08-27 21:37:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1724794670000|2024-08-27 21:37:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1724794700000|2024-08-27 21:38:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1724794710000|2024-08-27 21:38:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1724794720000|2024-08-27 21:38:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1724794730000|2024-08-27 21:38:50|9.52|9.47|9.5|9.45|9.52|9.47|9.5|9.45|7
1724794740000|2024-08-27 21:39:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1724794750000|2024-08-27 21:39:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1724794760000|2024-08-27 21:39:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1724794780000|2024-08-27 21:39:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1724794840000|2024-08-27 21:40:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1724794940000|2024-08-27 21:42:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1724794980000|2024-08-27 21:43:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1724795020000|2024-08-27 21:43:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1724795120000|2024-08-27 21:45:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1724795200000|2024-08-27 21:46:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1724795220000|2024-08-27 21:47:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724795240000|2024-08-27 21:47:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724795260000|2024-08-27 21:47:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724795270000|2024-08-27 21:47:50|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|9
1724795310000|2024-08-27 21:48:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724795320000|2024-08-27 21:48:40|9.45|9.4|9.42|9.37|9.45|9.4|9.41|9.36|8
1724795330000|2024-08-27 21:48:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|8
1724795380000|2024-08-27 21:49:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724795400000|2024-08-27 21:50:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724795410000|2024-08-27 21:50:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724795440000|2024-08-27 21:50:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724795470000|2024-08-27 21:51:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724795480000|2024-08-27 21:51:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724795540000|2024-08-27 21:52:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724795590000|2024-08-27 21:53:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1724795640000|2024-08-27 21:54:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724795670000|2024-08-27 21:54:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724795700000|2024-08-27 21:55:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724795710000|2024-08-27 21:55:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724795720000|2024-08-27 21:55:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724795740000|2024-08-27 21:55:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724796000000|2024-08-27 22:00:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724796120000|2024-08-27 22:02:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724796140000|2024-08-27 22:02:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724796180000|2024-08-27 22:03:00|9.52|9.47|9.5|9.45|9.52|9.47|9.5|9.45|5
1724796190000|2024-08-27 22:03:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724796220000|2024-08-27 22:03:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724796250000|2024-08-27 22:04:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724796290000|2024-08-27 22:04:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1724796300000|2024-08-27 22:05:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1724796310000|2024-08-27 22:05:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724796330000|2024-08-27 22:05:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724796340000|2024-08-27 22:05:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724796360000|2024-08-27 22:06:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724796370000|2024-08-27 22:06:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724796380000|2024-08-27 22:06:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724796390000|2024-08-27 22:06:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1724796410000|2024-08-27 22:06:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1724796420000|2024-08-27 22:07:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1724796430000|2024-08-27 22:07:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724796440000|2024-08-27 22:07:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724796450000|2024-08-27 22:07:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724796470000|2024-08-27 22:07:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724796480000|2024-08-27 22:08:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724796510000|2024-08-27 22:08:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724796520000|2024-08-27 22:08:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1724796530000|2024-08-27 22:08:50|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|8
1724796540000|2024-08-27 22:09:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1724796550000|2024-08-27 22:09:10|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|6
1724796560000|2024-08-27 22:09:20|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|8
1724796570000|2024-08-27 22:09:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1724796580000|2024-08-27 22:09:40|9.45|9.4|9.42|9.37|9.45|9.4|9.42|9.37|4
1724796590000|2024-08-27 22:09:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724796600000|2024-08-27 22:10:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1724796610000|2024-08-27 22:10:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724796620000|2024-08-27 22:10:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1724796630000|2024-08-27 22:10:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724796650000|2024-08-27 22:10:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724796660000|2024-08-27 22:11:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724796670000|2024-08-27 22:11:10|9.45|9.4|9.44|9.39|9.45|9.4|9.43|9.38|10
1724796680000|2024-08-27 22:11:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724796690000|2024-08-27 22:11:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724796720000|2024-08-27 22:12:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724796730000|2024-08-27 22:12:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724796740000|2024-08-27 22:12:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724796750000|2024-08-27 22:12:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724796760000|2024-08-27 22:12:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724796770000|2024-08-27 22:12:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724796780000|2024-08-27 22:13:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724796790000|2024-08-27 22:13:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724796800000|2024-08-27 22:13:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724796810000|2024-08-27 22:13:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724796820000|2024-08-27 22:13:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724796830000|2024-08-27 22:13:50|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|8
1724796840000|2024-08-27 22:14:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724796850000|2024-08-27 22:14:10|9.37|9.32|9.36|9.31|9.37|9.32|9.35|9.3|4
1724796870000|2024-08-27 22:14:30|9.35|9.3|9.33|9.28|9.35|9.3|9.33|9.28|3
1724796890000|2024-08-27 22:14:50|9.32|9.27|9.3|9.25|9.32|9.27|9.29|9.24|5
1724796900000|2024-08-27 22:15:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|5
1724796910000|2024-08-27 22:15:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724796920000|2024-08-27 22:15:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1724796930000|2024-08-27 22:15:30|9.3|9.25|9.29|9.24|9.32|9.27|9.29|9.24|6
1724796940000|2024-08-27 22:15:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1724796950000|2024-08-27 22:15:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724796960000|2024-08-27 22:16:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724796970000|2024-08-27 22:16:10|9.27|9.22|9.27|9.22|9.29|9.24|9.27|9.22|5
1724796980000|2024-08-27 22:16:20|9.28|9.23|9.3|9.25|9.3|9.25|9.28|9.23|3
1724797000000|2024-08-27 22:16:40|9.31|9.26|9.34|9.29|9.34|9.29|9.31|9.26|4
1724797010000|2024-08-27 22:16:50|9.33|9.28|9.34|9.29|9.34|9.29|9.32|9.27|6
1724797040000|2024-08-27 22:17:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724797050000|2024-08-27 22:17:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1724797060000|2024-08-27 22:17:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724797070000|2024-08-27 22:17:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724797090000|2024-08-27 22:18:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724797100000|2024-08-27 22:18:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724797120000|2024-08-27 22:18:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724797180000|2024-08-27 22:19:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724797210000|2024-08-27 22:20:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1724797220000|2024-08-27 22:20:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1724797230000|2024-08-27 22:20:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724797240000|2024-08-27 22:20:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724797270000|2024-08-27 22:21:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724797280000|2024-08-27 22:21:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724797290000|2024-08-27 22:21:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724797300000|2024-08-27 22:21:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724797320000|2024-08-27 22:22:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1724797330000|2024-08-27 22:22:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1724797340000|2024-08-27 22:22:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724797350000|2024-08-27 22:22:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724797380000|2024-08-27 22:23:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724797390000|2024-08-27 22:23:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724797430000|2024-08-27 22:23:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724797450000|2024-08-27 22:24:10|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|4
1724797460000|2024-08-27 22:24:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724797480000|2024-08-27 22:24:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724797500000|2024-08-27 22:25:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724797510000|2024-08-27 22:25:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724797520000|2024-08-27 22:25:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724797530000|2024-08-27 22:25:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724797550000|2024-08-27 22:25:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724797570000|2024-08-27 22:26:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724797580000|2024-08-27 22:26:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724797590000|2024-08-27 22:26:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724797600000|2024-08-27 22:26:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724797620000|2024-08-27 22:27:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724797630000|2024-08-27 22:27:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724797640000|2024-08-27 22:27:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724797650000|2024-08-27 22:27:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724797680000|2024-08-27 22:28:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724797710000|2024-08-27 22:28:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|11
1724797730000|2024-08-27 22:28:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|9
1724797740000|2024-08-27 22:29:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|9
1724797760000|2024-08-27 22:29:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1724797770000|2024-08-27 22:29:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724797780000|2024-08-27 22:29:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724797800000|2024-08-27 22:30:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724797820000|2024-08-27 22:30:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724797830000|2024-08-27 22:30:30|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|6
1724797850000|2024-08-27 22:30:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724797860000|2024-08-27 22:31:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724797920000|2024-08-27 22:32:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|10
1724797930000|2024-08-27 22:32:10|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|4
1724797940000|2024-08-27 22:32:20|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|5
1724797950000|2024-08-27 22:32:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724797960000|2024-08-27 22:32:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1724797970000|2024-08-27 22:32:50|9.3|9.25|9.31|9.26|9.31|9.26|9.29|9.24|10
1724797980000|2024-08-27 22:33:00|9.3|9.25|9.29|9.24|9.31|9.26|9.29|9.24|6
1724797990000|2024-08-27 22:33:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724798010000|2024-08-27 22:33:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724798020000|2024-08-27 22:33:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724798040000|2024-08-27 22:34:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724798050000|2024-08-27 22:34:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724798060000|2024-08-27 22:34:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724798070000|2024-08-27 22:34:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1724798080000|2024-08-27 22:34:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1724798090000|2024-08-27 22:34:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724798110000|2024-08-27 22:35:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724798120000|2024-08-27 22:35:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724798130000|2024-08-27 22:35:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1724798140000|2024-08-27 22:35:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724798150000|2024-08-27 22:35:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724798160000|2024-08-27 22:36:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724798190000|2024-08-27 22:36:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1724798220000|2024-08-27 22:37:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1724798230000|2024-08-27 22:37:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724798240000|2024-08-27 22:37:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724798260000|2024-08-27 22:37:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724798270000|2024-08-27 22:37:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724798280000|2024-08-27 22:38:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724798290000|2024-08-27 22:38:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724798300000|2024-08-27 22:38:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724798310000|2024-08-27 22:38:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724798320000|2024-08-27 22:38:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724798330000|2024-08-27 22:38:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724798340000|2024-08-27 22:39:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724798350000|2024-08-27 22:39:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724798360000|2024-08-27 22:39:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724798370000|2024-08-27 22:39:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724798380000|2024-08-27 22:39:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724798390000|2024-08-27 22:39:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724798410000|2024-08-27 22:40:10|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|5
1724798420000|2024-08-27 22:40:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724798460000|2024-08-27 22:41:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724798470000|2024-08-27 22:41:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724798480000|2024-08-27 22:41:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724798490000|2024-08-27 22:41:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724798550000|2024-08-27 22:42:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724798560000|2024-08-27 22:42:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724798570000|2024-08-27 22:42:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724798580000|2024-08-27 22:43:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724798600000|2024-08-27 22:43:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724798610000|2024-08-27 22:43:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1724798620000|2024-08-27 22:43:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724798630000|2024-08-27 22:43:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724798640000|2024-08-27 22:44:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724798650000|2024-08-27 22:44:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724798660000|2024-08-27 22:44:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724798670000|2024-08-27 22:44:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724798700000|2024-08-27 22:45:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724798710000|2024-08-27 22:45:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724798720000|2024-08-27 22:45:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724798730000|2024-08-27 22:45:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724798740000|2024-08-27 22:45:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724798750000|2024-08-27 22:45:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724798770000|2024-08-27 22:46:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724798790000|2024-08-27 22:46:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724798800000|2024-08-27 22:46:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1724798810000|2024-08-27 22:46:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724798820000|2024-08-27 22:47:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724798830000|2024-08-27 22:47:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724798840000|2024-08-27 22:47:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724798860000|2024-08-27 22:47:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724798880000|2024-08-27 22:48:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724798890000|2024-08-27 22:48:10|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|6
1724798900000|2024-08-27 22:48:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724798910000|2024-08-27 22:48:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724798920000|2024-08-27 22:48:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724798930000|2024-08-27 22:48:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724798940000|2024-08-27 22:49:00|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|10
1724798950000|2024-08-27 22:49:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724798960000|2024-08-27 22:49:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724798970000|2024-08-27 22:49:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724798980000|2024-08-27 22:49:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724799000000|2024-08-27 22:50:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724799010000|2024-08-27 22:50:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724799020000|2024-08-27 22:50:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724799040000|2024-08-27 22:50:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724799050000|2024-08-27 22:50:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724799060000|2024-08-27 22:51:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724799070000|2024-08-27 22:51:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724799080000|2024-08-27 22:51:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724799090000|2024-08-27 22:51:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724799120000|2024-08-27 22:52:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724799130000|2024-08-27 22:52:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724799140000|2024-08-27 22:52:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724799150000|2024-08-27 22:52:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724799190000|2024-08-27 22:53:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1724799230000|2024-08-27 22:53:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724799240000|2024-08-27 22:54:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724799250000|2024-08-27 22:54:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724799260000|2024-08-27 22:54:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724799290000|2024-08-27 22:54:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1724799300000|2024-08-27 22:55:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1724799310000|2024-08-27 22:55:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724799340000|2024-08-27 22:55:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724799360000|2024-08-27 22:56:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724799400000|2024-08-27 22:56:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724799420000|2024-08-27 22:57:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724799430000|2024-08-27 22:57:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1724799440000|2024-08-27 22:57:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1724799450000|2024-08-27 22:57:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1724799490000|2024-08-27 22:58:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724799570000|2024-08-27 22:59:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724799600000|2024-08-27 23:00:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724799630000|2024-08-27 23:00:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724799660000|2024-08-27 23:01:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724799690000|2024-08-27 23:01:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1724799740000|2024-08-27 23:02:20|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|3
1724799750000|2024-08-27 23:02:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724799760000|2024-08-27 23:02:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1724799770000|2024-08-27 23:02:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724799790000|2024-08-27 23:03:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724799810000|2024-08-27 23:03:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724799840000|2024-08-27 23:04:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724799850000|2024-08-27 23:04:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724799920000|2024-08-27 23:05:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1724799960000|2024-08-27 23:06:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724799980000|2024-08-27 23:06:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724799990000|2024-08-27 23:06:30|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|8
1724800020000|2024-08-27 23:07:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724800030000|2024-08-27 23:07:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724800040000|2024-08-27 23:07:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724800050000|2024-08-27 23:07:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1724800060000|2024-08-27 23:07:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1724800070000|2024-08-27 23:07:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724800110000|2024-08-27 23:08:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1724800120000|2024-08-27 23:08:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724800160000|2024-08-27 23:09:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1724800170000|2024-08-27 23:09:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724800180000|2024-08-27 23:09:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724800700000|2024-08-27 23:18:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724800770000|2024-08-27 23:19:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1724800780000|2024-08-27 23:19:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1724800820000|2024-08-27 23:20:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724800830000|2024-08-27 23:20:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724800850000|2024-08-27 23:20:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724800860000|2024-08-27 23:21:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724800900000|2024-08-27 23:21:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724800910000|2024-08-27 23:21:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724800920000|2024-08-27 23:22:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724800940000|2024-08-27 23:22:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724800970000|2024-08-27 23:22:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724800980000|2024-08-27 23:23:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724801010000|2024-08-27 23:23:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724801020000|2024-08-27 23:23:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724801040000|2024-08-27 23:24:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724801100000|2024-08-27 23:25:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724801110000|2024-08-27 23:25:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724801120000|2024-08-27 23:25:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1724801130000|2024-08-27 23:25:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724801160000|2024-08-27 23:26:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1724801170000|2024-08-27 23:26:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724801220000|2024-08-27 23:27:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724801230000|2024-08-27 23:27:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724801240000|2024-08-27 23:27:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724801250000|2024-08-27 23:27:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724801300000|2024-08-27 23:28:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724801350000|2024-08-27 23:29:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1724801360000|2024-08-27 23:29:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1724801380000|2024-08-27 23:29:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1724801420000|2024-08-27 23:30:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724801430000|2024-08-27 23:30:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724801440000|2024-08-27 23:30:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724801450000|2024-08-27 23:30:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1724801460000|2024-08-27 23:31:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724801470000|2024-08-27 23:31:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1724801480000|2024-08-27 23:31:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724801500000|2024-08-27 23:31:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724801540000|2024-08-27 23:32:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724801550000|2024-08-27 23:32:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724801560000|2024-08-27 23:32:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724801580000|2024-08-27 23:33:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1724801660000|2024-08-27 23:34:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724801670000|2024-08-27 23:34:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724801680000|2024-08-27 23:34:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|13
1724801750000|2024-08-27 23:35:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724801780000|2024-08-27 23:36:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724801790000|2024-08-27 23:36:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724801800000|2024-08-27 23:36:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724801810000|2024-08-27 23:36:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724801820000|2024-08-27 23:37:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1724801830000|2024-08-27 23:37:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1724801890000|2024-08-27 23:38:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724802050000|2024-08-27 23:40:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1724802080000|2024-08-27 23:41:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724802160000|2024-08-27 23:42:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724802570000|2024-08-27 23:49:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724802600000|2024-08-27 23:50:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1724802660000|2024-08-27 23:51:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724802690000|2024-08-27 23:51:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724802700000|2024-08-27 23:51:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724802800000|2024-08-27 23:53:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724802850000|2024-08-27 23:54:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724802920000|2024-08-27 23:55:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724802930000|2024-08-27 23:55:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1724803040000|2024-08-27 23:57:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724803050000|2024-08-27 23:57:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724803070000|2024-08-27 23:57:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724803080000|2024-08-27 23:58:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724803200000|2024-08-28 00:00:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724803220000|2024-08-28 00:00:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1724803240000|2024-08-28 00:00:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1724803270000|2024-08-28 00:01:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724803290000|2024-08-28 00:01:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724803300000|2024-08-28 00:01:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724803310000|2024-08-28 00:01:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724803440000|2024-08-28 00:04:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724803470000|2024-08-28 00:04:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724803480000|2024-08-28 00:04:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1724803490000|2024-08-28 00:04:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724803500000|2024-08-28 00:05:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724803510000|2024-08-28 00:05:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724803530000|2024-08-28 00:05:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724803540000|2024-08-28 00:05:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724803550000|2024-08-28 00:05:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724803560000|2024-08-28 00:06:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1724803610000|2024-08-28 00:06:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724803620000|2024-08-28 00:07:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724803630000|2024-08-28 00:07:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724803640000|2024-08-28 00:07:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724803650000|2024-08-28 00:07:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724803660000|2024-08-28 00:07:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724803680000|2024-08-28 00:08:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724803760000|2024-08-28 00:09:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724803770000|2024-08-28 00:09:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724803830000|2024-08-28 00:10:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1724803840000|2024-08-28 00:10:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1724803950000|2024-08-28 00:12:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724803960000|2024-08-28 00:12:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724804030000|2024-08-28 00:13:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724804120000|2024-08-28 00:15:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724804140000|2024-08-28 00:15:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724804160000|2024-08-28 00:16:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724804230000|2024-08-28 00:17:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724804240000|2024-08-28 00:17:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724804250000|2024-08-28 00:17:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724804260000|2024-08-28 00:17:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724804280000|2024-08-28 00:18:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1724804290000|2024-08-28 00:18:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724804320000|2024-08-28 00:18:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724804330000|2024-08-28 00:18:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724804340000|2024-08-28 00:19:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724804350000|2024-08-28 00:19:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1724804360000|2024-08-28 00:19:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724804370000|2024-08-28 00:19:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724804420000|2024-08-28 00:20:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1724804440000|2024-08-28 00:20:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1724804460000|2024-08-28 00:21:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724804480000|2024-08-28 00:21:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724804490000|2024-08-28 00:21:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724804530000|2024-08-28 00:22:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1724804540000|2024-08-28 00:22:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724804580000|2024-08-28 00:23:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724804590000|2024-08-28 00:23:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1724804600000|2024-08-28 00:23:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724804630000|2024-08-28 00:23:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724804640000|2024-08-28 00:24:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724804650000|2024-08-28 00:24:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724804700000|2024-08-28 00:25:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724804720000|2024-08-28 00:25:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724804730000|2024-08-28 00:25:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1724804740000|2024-08-28 00:25:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724804820000|2024-08-28 00:27:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724804840000|2024-08-28 00:27:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|12
1724804850000|2024-08-28 00:27:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1724804860000|2024-08-28 00:27:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724804910000|2024-08-28 00:28:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724804950000|2024-08-28 00:29:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724804990000|2024-08-28 00:29:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724805020000|2024-08-28 00:30:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724805050000|2024-08-28 00:30:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724805060000|2024-08-28 00:31:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|13
1724805070000|2024-08-28 00:31:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1724805080000|2024-08-28 00:31:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724805090000|2024-08-28 00:31:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|9
1724805100000|2024-08-28 00:31:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724805150000|2024-08-28 00:32:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724805170000|2024-08-28 00:32:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1724805320000|2024-08-28 00:35:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|12
1724805330000|2024-08-28 00:35:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724805370000|2024-08-28 00:36:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724805380000|2024-08-28 00:36:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724805440000|2024-08-28 00:37:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|10
1724805690000|2024-08-28 00:41:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1724805700000|2024-08-28 00:41:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724805780000|2024-08-28 00:43:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1724805790000|2024-08-28 00:43:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724805800000|2024-08-28 00:43:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724805830000|2024-08-28 00:43:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724805840000|2024-08-28 00:44:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|11
1724805850000|2024-08-28 00:44:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1724805860000|2024-08-28 00:44:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724805920000|2024-08-28 00:45:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|12
1724805930000|2024-08-28 00:45:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1724805940000|2024-08-28 00:45:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724805970000|2024-08-28 00:46:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724805980000|2024-08-28 00:46:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724806030000|2024-08-28 00:47:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724806060000|2024-08-28 00:47:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1724806070000|2024-08-28 00:47:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1724806080000|2024-08-28 00:48:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724806090000|2024-08-28 00:48:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724806100000|2024-08-28 00:48:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724806110000|2024-08-28 00:48:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724806120000|2024-08-28 00:48:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724806150000|2024-08-28 00:49:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724806160000|2024-08-28 00:49:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1724806170000|2024-08-28 00:49:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724806450000|2024-08-28 00:54:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724806460000|2024-08-28 00:54:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1724806470000|2024-08-28 00:54:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724806480000|2024-08-28 00:54:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724806620000|2024-08-28 00:57:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724806640000|2024-08-28 00:57:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724806810000|2024-08-28 01:00:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724806820000|2024-08-28 01:00:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724806830000|2024-08-28 01:00:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724806880000|2024-08-28 01:01:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1724807020000|2024-08-28 01:03:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724807040000|2024-08-28 01:04:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724807220000|2024-08-28 01:07:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724807230000|2024-08-28 01:07:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724807300000|2024-08-28 01:08:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1724807330000|2024-08-28 01:08:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724807340000|2024-08-28 01:09:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724807410000|2024-08-28 01:10:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724807420000|2024-08-28 01:10:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1724807430000|2024-08-28 01:10:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724807470000|2024-08-28 01:11:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724807500000|2024-08-28 01:11:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724807520000|2024-08-28 01:12:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1724807540000|2024-08-28 01:12:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724807630000|2024-08-28 01:13:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724807660000|2024-08-28 01:14:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1724807670000|2024-08-28 01:14:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724807700000|2024-08-28 01:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724807710000|2024-08-28 01:15:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1724807720000|2024-08-28 01:15:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724807760000|2024-08-28 01:16:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1724807800000|2024-08-28 01:16:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724807810000|2024-08-28 01:16:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724807820000|2024-08-28 01:17:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724807830000|2024-08-28 01:17:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724807840000|2024-08-28 01:17:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724807870000|2024-08-28 01:17:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724807880000|2024-08-28 01:18:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724807900000|2024-08-28 01:18:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724807920000|2024-08-28 01:18:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724807930000|2024-08-28 01:18:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724807940000|2024-08-28 01:19:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724808020000|2024-08-28 01:20:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724808060000|2024-08-28 01:21:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724808090000|2024-08-28 01:21:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724808150000|2024-08-28 01:22:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1724808160000|2024-08-28 01:22:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1724808260000|2024-08-28 01:24:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724808270000|2024-08-28 01:24:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724808330000|2024-08-28 01:25:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724808430000|2024-08-28 01:27:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724808500000|2024-08-28 01:28:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724808530000|2024-08-28 01:28:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724808540000|2024-08-28 01:29:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724808560000|2024-08-28 01:29:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724808570000|2024-08-28 01:29:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724808620000|2024-08-28 01:30:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|10
1724808630000|2024-08-28 01:30:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724808640000|2024-08-28 01:30:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1724808660000|2024-08-28 01:31:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724808670000|2024-08-28 01:31:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724808680000|2024-08-28 01:31:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724808740000|2024-08-28 01:32:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724808750000|2024-08-28 01:32:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1724808780000|2024-08-28 01:33:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724808800000|2024-08-28 01:33:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724808810000|2024-08-28 01:33:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1724808820000|2024-08-28 01:33:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1724808840000|2024-08-28 01:34:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724808850000|2024-08-28 01:34:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724808870000|2024-08-28 01:34:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724808880000|2024-08-28 01:34:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724808920000|2024-08-28 01:35:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724808980000|2024-08-28 01:36:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724808990000|2024-08-28 01:36:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724809040000|2024-08-28 01:37:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724809050000|2024-08-28 01:37:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724809070000|2024-08-28 01:37:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724809080000|2024-08-28 01:38:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724809100000|2024-08-28 01:38:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724809150000|2024-08-28 01:39:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724809160000|2024-08-28 01:39:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724809170000|2024-08-28 01:39:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724809180000|2024-08-28 01:39:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724809190000|2024-08-28 01:39:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724809200000|2024-08-28 01:40:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724809210000|2024-08-28 01:40:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724809240000|2024-08-28 01:40:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1724809260000|2024-08-28 01:41:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1724809270000|2024-08-28 01:41:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724809280000|2024-08-28 01:41:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724809290000|2024-08-28 01:41:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724809330000|2024-08-28 01:42:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724809340000|2024-08-28 01:42:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724809360000|2024-08-28 01:42:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724809420000|2024-08-28 01:43:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724809500000|2024-08-28 01:45:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724809510000|2024-08-28 01:45:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724809520000|2024-08-28 01:45:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724809530000|2024-08-28 01:45:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724809540000|2024-08-28 01:45:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724809560000|2024-08-28 01:46:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724809570000|2024-08-28 01:46:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724809580000|2024-08-28 01:46:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724809590000|2024-08-28 01:46:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724809600000|2024-08-28 01:46:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724809620000|2024-08-28 01:47:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724809670000|2024-08-28 01:47:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724809680000|2024-08-28 01:48:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724809690000|2024-08-28 01:48:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724809710000|2024-08-28 01:48:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724809730000|2024-08-28 01:48:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724809800000|2024-08-28 01:50:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1724809850000|2024-08-28 01:50:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724809860000|2024-08-28 01:51:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724809900000|2024-08-28 01:51:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724809920000|2024-08-28 01:52:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724809930000|2024-08-28 01:52:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724809970000|2024-08-28 01:52:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724809980000|2024-08-28 01:53:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724810070000|2024-08-28 01:54:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1724810080000|2024-08-28 01:54:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724810090000|2024-08-28 01:54:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1724810100000|2024-08-28 01:55:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724810120000|2024-08-28 01:55:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724810130000|2024-08-28 01:55:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724810190000|2024-08-28 01:56:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1724810210000|2024-08-28 01:56:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724810220000|2024-08-28 01:57:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724810240000|2024-08-28 01:57:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1724810380000|2024-08-28 01:59:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724810410000|2024-08-28 02:00:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724810470000|2024-08-28 02:01:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724810500000|2024-08-28 02:01:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724810510000|2024-08-28 02:01:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724810520000|2024-08-28 02:02:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724810740000|2024-08-28 02:05:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1724810760000|2024-08-28 02:06:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724810790000|2024-08-28 02:06:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724810810000|2024-08-28 02:06:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724810980000|2024-08-28 02:09:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724811000000|2024-08-28 02:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724811020000|2024-08-28 02:10:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724811040000|2024-08-28 02:10:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724811100000|2024-08-28 02:11:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724811110000|2024-08-28 02:11:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724811130000|2024-08-28 02:12:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724811140000|2024-08-28 02:12:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1724811170000|2024-08-28 02:12:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724811330000|2024-08-28 02:15:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724811380000|2024-08-28 02:16:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1724811440000|2024-08-28 02:17:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724811490000|2024-08-28 02:18:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724811510000|2024-08-28 02:18:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724811520000|2024-08-28 02:18:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724811530000|2024-08-28 02:18:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724811540000|2024-08-28 02:19:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724811620000|2024-08-28 02:20:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724811630000|2024-08-28 02:20:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724811640000|2024-08-28 02:20:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724811650000|2024-08-28 02:20:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724811660000|2024-08-28 02:21:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724811670000|2024-08-28 02:21:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724811690000|2024-08-28 02:21:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724811900000|2024-08-28 02:25:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724811950000|2024-08-28 02:25:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724812020000|2024-08-28 02:27:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724812190000|2024-08-28 02:29:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724812200000|2024-08-28 02:30:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1724812210000|2024-08-28 02:30:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724812220000|2024-08-28 02:30:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1724812230000|2024-08-28 02:30:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724812240000|2024-08-28 02:30:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724812300000|2024-08-28 02:31:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724812310000|2024-08-28 02:31:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724812330000|2024-08-28 02:32:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724812340000|2024-08-28 02:32:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724812350000|2024-08-28 02:32:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724812450000|2024-08-28 02:34:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1724812460000|2024-08-28 02:34:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724812490000|2024-08-28 02:34:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1724812530000|2024-08-28 02:35:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724812580000|2024-08-28 02:36:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724812600000|2024-08-28 02:36:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724812650000|2024-08-28 02:37:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724812660000|2024-08-28 02:37:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724812700000|2024-08-28 02:38:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724812780000|2024-08-28 02:39:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724812790000|2024-08-28 02:39:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724812800000|2024-08-28 02:40:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724812840000|2024-08-28 02:40:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724812860000|2024-08-28 02:41:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724812870000|2024-08-28 02:41:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724812880000|2024-08-28 02:41:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724812950000|2024-08-28 02:42:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724812980000|2024-08-28 02:43:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724813060000|2024-08-28 02:44:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1724813070000|2024-08-28 02:44:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724813380000|2024-08-28 02:49:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724813390000|2024-08-28 02:49:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1724813550000|2024-08-28 02:52:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724813560000|2024-08-28 02:52:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1724813580000|2024-08-28 02:53:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724813610000|2024-08-28 02:53:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1724813640000|2024-08-28 02:54:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724813700000|2024-08-28 02:55:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724813740000|2024-08-28 02:55:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724813750000|2024-08-28 02:55:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1724813760000|2024-08-28 02:56:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1724813790000|2024-08-28 02:56:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1724813800000|2024-08-28 02:56:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|10
1724813810000|2024-08-28 02:56:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1724813820000|2024-08-28 02:57:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1724813840000|2024-08-28 02:57:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724814020000|2024-08-28 03:00:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724814030000|2024-08-28 03:00:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724814040000|2024-08-28 03:00:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724814060000|2024-08-28 03:01:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724814070000|2024-08-28 03:01:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724814140000|2024-08-28 03:02:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1724814150000|2024-08-28 03:02:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1724814180000|2024-08-28 03:03:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1724814260000|2024-08-28 03:04:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1724814270000|2024-08-28 03:04:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1724814280000|2024-08-28 03:04:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1724814290000|2024-08-28 03:04:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724814300000|2024-08-28 03:05:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724814440000|2024-08-28 03:07:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724814450000|2024-08-28 03:07:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1724814490000|2024-08-28 03:08:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1724814500000|2024-08-28 03:08:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724814510000|2024-08-28 03:08:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1724814650000|2024-08-28 03:10:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724814690000|2024-08-28 03:11:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724814810000|2024-08-28 03:13:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1724814820000|2024-08-28 03:13:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724814910000|2024-08-28 03:15:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1724814920000|2024-08-28 03:15:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724814940000|2024-08-28 03:15:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724814950000|2024-08-28 03:15:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724814960000|2024-08-28 03:16:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1724814970000|2024-08-28 03:16:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724815010000|2024-08-28 03:16:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724815020000|2024-08-28 03:17:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724815030000|2024-08-28 03:17:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|10
1724815040000|2024-08-28 03:17:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|8
1724815050000|2024-08-28 03:17:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724815250000|2024-08-28 03:20:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724815280000|2024-08-28 03:21:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724815330000|2024-08-28 03:22:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1724815360000|2024-08-28 03:22:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1724815370000|2024-08-28 03:22:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724815410000|2024-08-28 03:23:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724815420000|2024-08-28 03:23:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724815440000|2024-08-28 03:24:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1724815450000|2024-08-28 03:24:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1724815460000|2024-08-28 03:24:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724815470000|2024-08-28 03:24:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724815480000|2024-08-28 03:24:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1724815490000|2024-08-28 03:24:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724815840000|2024-08-28 03:30:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724815850000|2024-08-28 03:30:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724815870000|2024-08-28 03:31:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724816020000|2024-08-28 03:33:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724816050000|2024-08-28 03:34:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724816100000|2024-08-28 03:35:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724816120000|2024-08-28 03:35:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724816180000|2024-08-28 03:36:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724816190000|2024-08-28 03:36:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724816260000|2024-08-28 03:37:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1724816300000|2024-08-28 03:38:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724816370000|2024-08-28 03:39:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724816380000|2024-08-28 03:39:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1724816390000|2024-08-28 03:39:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724816400000|2024-08-28 03:40:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724816520000|2024-08-28 03:42:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724816530000|2024-08-28 03:42:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724816540000|2024-08-28 03:42:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1724816550000|2024-08-28 03:42:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724816570000|2024-08-28 03:42:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724816590000|2024-08-28 03:43:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724816600000|2024-08-28 03:43:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724816770000|2024-08-28 03:46:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724816950000|2024-08-28 03:49:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724816960000|2024-08-28 03:49:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724816980000|2024-08-28 03:49:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724817000000|2024-08-28 03:50:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724817070000|2024-08-28 03:51:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1724817080000|2024-08-28 03:51:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724817500000|2024-08-28 03:58:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724817600000|2024-08-28 04:00:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724817740000|2024-08-28 04:02:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724818210000|2024-08-28 04:10:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724818220000|2024-08-28 04:10:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724818270000|2024-08-28 04:11:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724818410000|2024-08-28 04:13:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1724818420000|2024-08-28 04:13:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1724818430000|2024-08-28 04:13:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724818440000|2024-08-28 04:14:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724818650000|2024-08-28 04:17:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1724818670000|2024-08-28 04:17:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724818700000|2024-08-28 04:18:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724818710000|2024-08-28 04:18:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724818800000|2024-08-28 04:20:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724819060000|2024-08-28 04:24:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724819070000|2024-08-28 04:24:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724819100000|2024-08-28 04:25:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1724819120000|2024-08-28 04:25:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724819330000|2024-08-28 04:28:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724819360000|2024-08-28 04:29:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724819400000|2024-08-28 04:30:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1724819410000|2024-08-28 04:30:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1724819450000|2024-08-28 04:30:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1724819510000|2024-08-28 04:31:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724819530000|2024-08-28 04:32:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724819540000|2024-08-28 04:32:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724819560000|2024-08-28 04:32:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724819570000|2024-08-28 04:32:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724819580000|2024-08-28 04:33:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724819830000|2024-08-28 04:37:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1724819850000|2024-08-28 04:37:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724819860000|2024-08-28 04:37:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1724819890000|2024-08-28 04:38:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724820080000|2024-08-28 04:41:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724820180000|2024-08-28 04:43:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724820200000|2024-08-28 04:43:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724820210000|2024-08-28 04:43:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1724820240000|2024-08-28 04:44:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724820260000|2024-08-28 04:44:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1724820280000|2024-08-28 04:44:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724821010000|2024-08-28 04:56:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724821110000|2024-08-28 04:58:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724821120000|2024-08-28 04:58:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724821130000|2024-08-28 04:58:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724821150000|2024-08-28 04:59:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724821160000|2024-08-28 04:59:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724821170000|2024-08-28 04:59:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724821180000|2024-08-28 04:59:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724821190000|2024-08-28 04:59:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1724821200000|2024-08-28 05:00:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724821350000|2024-08-28 05:02:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724821390000|2024-08-28 05:03:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724821400000|2024-08-28 05:03:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724821440000|2024-08-28 05:04:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724821450000|2024-08-28 05:04:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724821460000|2024-08-28 05:04:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724821530000|2024-08-28 05:05:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724821600000|2024-08-28 05:06:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1724821630000|2024-08-28 05:07:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724821640000|2024-08-28 05:07:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724821660000|2024-08-28 05:07:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724821680000|2024-08-28 05:08:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724821690000|2024-08-28 05:08:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1724821700000|2024-08-28 05:08:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724821710000|2024-08-28 05:08:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724822120000|2024-08-28 05:15:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724822130000|2024-08-28 05:15:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724822360000|2024-08-28 05:19:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724822370000|2024-08-28 05:19:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1724822400000|2024-08-28 05:20:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1724822410000|2024-08-28 05:20:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1724822430000|2024-08-28 05:20:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724822490000|2024-08-28 05:21:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724822500000|2024-08-28 05:21:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724822540000|2024-08-28 05:22:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724822580000|2024-08-28 05:23:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724822590000|2024-08-28 05:23:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1724822600000|2024-08-28 05:23:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724822610000|2024-08-28 05:23:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724822620000|2024-08-28 05:23:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724822920000|2024-08-28 05:28:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724822930000|2024-08-28 05:28:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724822940000|2024-08-28 05:29:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1724822950000|2024-08-28 05:29:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1724822960000|2024-08-28 05:29:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724823020000|2024-08-28 05:30:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724823030000|2024-08-28 05:30:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724823040000|2024-08-28 05:30:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1724823090000|2024-08-28 05:31:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724823250000|2024-08-28 05:34:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724823300000|2024-08-28 05:35:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724823320000|2024-08-28 05:35:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724823330000|2024-08-28 05:35:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724823350000|2024-08-28 05:35:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724823370000|2024-08-28 05:36:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1724823380000|2024-08-28 05:36:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1724823390000|2024-08-28 05:36:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1724823470000|2024-08-28 05:37:50|9.48|9.43|9.5|9.45|9.5|9.45|9.48|9.43|7
1724823480000|2024-08-28 05:38:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|9
1724823490000|2024-08-28 05:38:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724823590000|2024-08-28 05:39:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724823630000|2024-08-28 05:40:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724823670000|2024-08-28 05:41:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1724823690000|2024-08-28 05:41:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724823700000|2024-08-28 05:41:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724823730000|2024-08-28 05:42:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724823740000|2024-08-28 05:42:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724823750000|2024-08-28 05:42:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724823770000|2024-08-28 05:42:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1724823820000|2024-08-28 05:43:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1724823870000|2024-08-28 05:44:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724823880000|2024-08-28 05:44:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724823980000|2024-08-28 05:46:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1724824000000|2024-08-28 05:46:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724824010000|2024-08-28 05:46:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724824040000|2024-08-28 05:47:20|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1724824050000|2024-08-28 05:47:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1724824060000|2024-08-28 05:47:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1724824070000|2024-08-28 05:47:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1724824080000|2024-08-28 05:48:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1724824090000|2024-08-28 05:48:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724824100000|2024-08-28 05:48:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724824120000|2024-08-28 05:48:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1724824130000|2024-08-28 05:48:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1724824140000|2024-08-28 05:49:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1724824240000|2024-08-28 05:50:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1724824250000|2024-08-28 05:50:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|10
1724824260000|2024-08-28 05:51:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724824270000|2024-08-28 05:51:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1724824280000|2024-08-28 05:51:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724824400000|2024-08-28 05:53:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1724824410000|2024-08-28 05:53:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1724824420000|2024-08-28 05:53:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724824490000|2024-08-28 05:54:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724824510000|2024-08-28 05:55:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724824520000|2024-08-28 05:55:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1724824570000|2024-08-28 05:56:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724824580000|2024-08-28 05:56:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724824610000|2024-08-28 05:56:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724824730000|2024-08-28 05:58:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1724824740000|2024-08-28 05:59:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724824750000|2024-08-28 05:59:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724824770000|2024-08-28 05:59:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1724824780000|2024-08-28 05:59:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1724824790000|2024-08-28 05:59:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724824820000|2024-08-28 06:00:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724824840000|2024-08-28 06:00:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724824850000|2024-08-28 06:00:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724824860000|2024-08-28 06:01:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1724824890000|2024-08-28 06:01:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1724824900000|2024-08-28 06:01:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724824920000|2024-08-28 06:02:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724824930000|2024-08-28 06:02:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724824940000|2024-08-28 06:02:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724824960000|2024-08-28 06:02:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1724824970000|2024-08-28 06:02:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724824980000|2024-08-28 06:03:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724824990000|2024-08-28 06:03:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724825030000|2024-08-28 06:03:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724825040000|2024-08-28 06:04:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1724825050000|2024-08-28 06:04:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|11
1724825060000|2024-08-28 06:04:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1724825080000|2024-08-28 06:04:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724825090000|2024-08-28 06:04:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724825100000|2024-08-28 06:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724825130000|2024-08-28 06:05:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1724825150000|2024-08-28 06:05:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724825200000|2024-08-28 06:06:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1724825300000|2024-08-28 06:08:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724825470000|2024-08-28 06:11:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724825480000|2024-08-28 06:11:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724825530000|2024-08-28 06:12:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1724825560000|2024-08-28 06:12:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1724825570000|2024-08-28 06:12:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724825580000|2024-08-28 06:13:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724825590000|2024-08-28 06:13:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724825600000|2024-08-28 06:13:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724825670000|2024-08-28 06:14:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724825710000|2024-08-28 06:15:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724825730000|2024-08-28 06:15:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724825740000|2024-08-28 06:15:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724825750000|2024-08-28 06:15:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1724825780000|2024-08-28 06:16:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724825790000|2024-08-28 06:16:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724825810000|2024-08-28 06:16:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1724825820000|2024-08-28 06:17:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1724825840000|2024-08-28 06:17:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724825860000|2024-08-28 06:17:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724825880000|2024-08-28 06:18:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724825890000|2024-08-28 06:18:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|9
1724825900000|2024-08-28 06:18:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724825930000|2024-08-28 06:18:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|13
1724825940000|2024-08-28 06:19:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724825950000|2024-08-28 06:19:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724825970000|2024-08-28 06:19:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724825980000|2024-08-28 06:19:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724826010000|2024-08-28 06:20:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724826060000|2024-08-28 06:21:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1724826070000|2024-08-28 06:21:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724826080000|2024-08-28 06:21:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724826090000|2024-08-28 06:21:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724826100000|2024-08-28 06:21:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724826110000|2024-08-28 06:21:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724826120000|2024-08-28 06:22:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724826130000|2024-08-28 06:22:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1724826140000|2024-08-28 06:22:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1724826150000|2024-08-28 06:22:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724826160000|2024-08-28 06:22:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1724826180000|2024-08-28 06:23:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724826190000|2024-08-28 06:23:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724826220000|2024-08-28 06:23:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724826230000|2024-08-28 06:23:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724826240000|2024-08-28 06:24:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724826250000|2024-08-28 06:24:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724826260000|2024-08-28 06:24:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724826280000|2024-08-28 06:24:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724826300000|2024-08-28 06:25:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724826310000|2024-08-28 06:25:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1724826320000|2024-08-28 06:25:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724826350000|2024-08-28 06:25:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724826360000|2024-08-28 06:26:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724826370000|2024-08-28 06:26:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1724826380000|2024-08-28 06:26:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724826390000|2024-08-28 06:26:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1724826420000|2024-08-28 06:27:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724826600000|2024-08-28 06:30:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724826610000|2024-08-28 06:30:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724826630000|2024-08-28 06:30:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724826700000|2024-08-28 06:31:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724826710000|2024-08-28 06:31:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724826730000|2024-08-28 06:32:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1724826750000|2024-08-28 06:32:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724826760000|2024-08-28 06:32:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724826830000|2024-08-28 06:33:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724826850000|2024-08-28 06:34:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724826860000|2024-08-28 06:34:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724826870000|2024-08-28 06:34:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724826940000|2024-08-28 06:35:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1724826950000|2024-08-28 06:35:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724826960000|2024-08-28 06:36:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724826970000|2024-08-28 06:36:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724826980000|2024-08-28 06:36:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724827040000|2024-08-28 06:37:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1724827070000|2024-08-28 06:37:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1724827080000|2024-08-28 06:38:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724827090000|2024-08-28 06:38:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1724827140000|2024-08-28 06:39:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724827150000|2024-08-28 06:39:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1724827170000|2024-08-28 06:39:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1724827180000|2024-08-28 06:39:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724827210000|2024-08-28 06:40:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1724827240000|2024-08-28 06:40:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724827250000|2024-08-28 06:40:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724827260000|2024-08-28 06:41:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827280000|2024-08-28 06:41:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724827290000|2024-08-28 06:41:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827310000|2024-08-28 06:41:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1724827320000|2024-08-28 06:42:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827360000|2024-08-28 06:42:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724827370000|2024-08-28 06:42:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827390000|2024-08-28 06:43:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724827400000|2024-08-28 06:43:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724827410000|2024-08-28 06:43:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724827420000|2024-08-28 06:43:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724827430000|2024-08-28 06:43:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827440000|2024-08-28 06:44:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724827490000|2024-08-28 06:44:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724827500000|2024-08-28 06:45:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827560000|2024-08-28 06:46:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724827570000|2024-08-28 06:46:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724827590000|2024-08-28 06:46:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724827600000|2024-08-28 06:46:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827610000|2024-08-28 06:46:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724827620000|2024-08-28 06:47:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827640000|2024-08-28 06:47:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724827670000|2024-08-28 06:47:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724827680000|2024-08-28 06:48:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724827750000|2024-08-28 06:49:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827770000|2024-08-28 06:49:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724827790000|2024-08-28 06:49:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827820000|2024-08-28 06:50:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724827880000|2024-08-28 06:51:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1724827890000|2024-08-28 06:51:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724827900000|2024-08-28 06:51:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724827930000|2024-08-28 06:52:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724827980000|2024-08-28 06:53:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724828020000|2024-08-28 06:53:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724828080000|2024-08-28 06:54:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724828240000|2024-08-28 06:57:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724828250000|2024-08-28 06:57:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724828260000|2024-08-28 06:57:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1724828350000|2024-08-28 06:59:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724828360000|2024-08-28 06:59:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1724828370000|2024-08-28 06:59:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724828390000|2024-08-28 06:59:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724828420000|2024-08-28 07:00:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1724828430000|2024-08-28 07:00:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1724828450000|2024-08-28 07:00:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724828470000|2024-08-28 07:01:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724828490000|2024-08-28 07:01:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724828550000|2024-08-28 07:02:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724828560000|2024-08-28 07:02:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724828570000|2024-08-28 07:02:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724828630000|2024-08-28 07:03:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724828650000|2024-08-28 07:04:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724828700000|2024-08-28 07:05:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724828710000|2024-08-28 07:05:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724828720000|2024-08-28 07:05:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1724828730000|2024-08-28 07:05:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1724828740000|2024-08-28 07:05:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724828760000|2024-08-28 07:06:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1724828770000|2024-08-28 07:06:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724828800000|2024-08-28 07:06:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724828830000|2024-08-28 07:07:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724828880000|2024-08-28 07:08:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724828910000|2024-08-28 07:08:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724828920000|2024-08-28 07:08:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724828940000|2024-08-28 07:09:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724828960000|2024-08-28 07:09:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1724828980000|2024-08-28 07:09:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724828990000|2024-08-28 07:09:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1724829000000|2024-08-28 07:10:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724829010000|2024-08-28 07:10:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724829100000|2024-08-28 07:11:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724829120000|2024-08-28 07:12:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724829220000|2024-08-28 07:13:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724829230000|2024-08-28 07:13:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724829240000|2024-08-28 07:14:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724829360000|2024-08-28 07:16:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724829380000|2024-08-28 07:16:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724829420000|2024-08-28 07:17:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724829430000|2024-08-28 07:17:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724829440000|2024-08-28 07:17:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724829460000|2024-08-28 07:17:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1724829950000|2024-08-28 07:25:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724829960000|2024-08-28 07:26:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724830020000|2024-08-28 07:27:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724830130000|2024-08-28 07:28:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724830200000|2024-08-28 07:30:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1724830220000|2024-08-28 07:30:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1724830270000|2024-08-28 07:31:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1724830280000|2024-08-28 07:31:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724830350000|2024-08-28 07:32:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724830360000|2024-08-28 07:32:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724830370000|2024-08-28 07:32:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724830380000|2024-08-28 07:33:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724830540000|2024-08-28 07:35:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|14
1724830550000|2024-08-28 07:35:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1724830590000|2024-08-28 07:36:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1724830600000|2024-08-28 07:36:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1724830610000|2024-08-28 07:36:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1724830630000|2024-08-28 07:37:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1724830640000|2024-08-28 07:37:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724830780000|2024-08-28 07:39:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724830800000|2024-08-28 07:40:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724830820000|2024-08-28 07:40:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724830840000|2024-08-28 07:40:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1724830850000|2024-08-28 07:40:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724830870000|2024-08-28 07:41:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724830960000|2024-08-28 07:42:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724830990000|2024-08-28 07:43:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724831000000|2024-08-28 07:43:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724831010000|2024-08-28 07:43:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724831040000|2024-08-28 07:44:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724831050000|2024-08-28 07:44:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724831090000|2024-08-28 07:44:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724831100000|2024-08-28 07:45:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724831110000|2024-08-28 07:45:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724831140000|2024-08-28 07:45:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724831170000|2024-08-28 07:46:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724831180000|2024-08-28 07:46:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724831200000|2024-08-28 07:46:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724831240000|2024-08-28 07:47:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724831260000|2024-08-28 07:47:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724831270000|2024-08-28 07:47:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724831280000|2024-08-28 07:48:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1724831310000|2024-08-28 07:48:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724831330000|2024-08-28 07:48:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724831340000|2024-08-28 07:49:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724831700000|2024-08-28 07:55:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|2
1724831720000|2024-08-28 07:55:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724831730000|2024-08-28 07:55:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|10
1724831740000|2024-08-28 07:55:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1724831750000|2024-08-28 07:55:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724831760000|2024-08-28 07:56:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724831770000|2024-08-28 07:56:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1724831780000|2024-08-28 07:56:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1724831800000|2024-08-28 07:56:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1724831810000|2024-08-28 07:56:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724831820000|2024-08-28 07:57:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724831870000|2024-08-28 07:57:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724831910000|2024-08-28 07:58:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724831930000|2024-08-28 07:58:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1724831940000|2024-08-28 07:59:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724831950000|2024-08-28 07:59:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724831970000|2024-08-28 07:59:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724831990000|2024-08-28 07:59:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724832000000|2024-08-28 08:00:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724832010000|2024-08-28 08:00:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724832020000|2024-08-28 08:00:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1724832030000|2024-08-28 08:00:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724832040000|2024-08-28 08:00:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724832050000|2024-08-28 08:00:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|9
1724832060000|2024-08-28 08:01:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1724832170000|2024-08-28 08:02:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724832200000|2024-08-28 08:03:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724832230000|2024-08-28 08:03:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724832240000|2024-08-28 08:04:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724832270000|2024-08-28 08:04:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724832280000|2024-08-28 08:04:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1724832300000|2024-08-28 08:05:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1724832310000|2024-08-28 08:05:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724832320000|2024-08-28 08:05:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724832330000|2024-08-28 08:05:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724832350000|2024-08-28 08:05:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|14
1724832360000|2024-08-28 08:06:00|9.33|9.28|9.33|9.28|9.33|9.28|9.31|9.26|7
1724832370000|2024-08-28 08:06:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724832380000|2024-08-28 08:06:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|10
1724832390000|2024-08-28 08:06:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724832400000|2024-08-28 08:06:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724832410000|2024-08-28 08:06:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|10
1724832440000|2024-08-28 08:07:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724832450000|2024-08-28 08:07:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724832510000|2024-08-28 08:08:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1724832520000|2024-08-28 08:08:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724832530000|2024-08-28 08:08:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724832570000|2024-08-28 08:09:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724832580000|2024-08-28 08:09:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724832590000|2024-08-28 08:09:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1724832600000|2024-08-28 08:10:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724832610000|2024-08-28 08:10:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724832630000|2024-08-28 08:10:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724832640000|2024-08-28 08:10:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724832650000|2024-08-28 08:10:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724832660000|2024-08-28 08:11:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724832700000|2024-08-28 08:11:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724832710000|2024-08-28 08:11:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724832720000|2024-08-28 08:12:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724832730000|2024-08-28 08:12:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724832740000|2024-08-28 08:12:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724832750000|2024-08-28 08:12:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724832760000|2024-08-28 08:12:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724832850000|2024-08-28 08:14:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|9
1724832860000|2024-08-28 08:14:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1724832870000|2024-08-28 08:14:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1724832880000|2024-08-28 08:14:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724832890000|2024-08-28 08:14:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1724832930000|2024-08-28 08:15:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1724832940000|2024-08-28 08:15:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|9
1724832950000|2024-08-28 08:15:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|11
1724832960000|2024-08-28 08:16:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|5
1724832970000|2024-08-28 08:16:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|9
1724832980000|2024-08-28 08:16:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1724832990000|2024-08-28 08:16:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724833010000|2024-08-28 08:16:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724833020000|2024-08-28 08:17:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724833030000|2024-08-28 08:17:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724833040000|2024-08-28 08:17:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724833050000|2024-08-28 08:17:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724833060000|2024-08-28 08:17:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724833080000|2024-08-28 08:18:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724833110000|2024-08-28 08:18:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724833130000|2024-08-28 08:18:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724833140000|2024-08-28 08:19:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724833150000|2024-08-28 08:19:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724833160000|2024-08-28 08:19:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1724833170000|2024-08-28 08:19:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724833180000|2024-08-28 08:19:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724833190000|2024-08-28 08:19:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1724833200000|2024-08-28 08:20:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724833210000|2024-08-28 08:20:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1724833220000|2024-08-28 08:20:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724833230000|2024-08-28 08:20:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|9
1724833240000|2024-08-28 08:20:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|14
1724833250000|2024-08-28 08:20:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1724833260000|2024-08-28 08:21:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724833270000|2024-08-28 08:21:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724833310000|2024-08-28 08:21:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724833320000|2024-08-28 08:22:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724833330000|2024-08-28 08:22:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724833340000|2024-08-28 08:22:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724833370000|2024-08-28 08:22:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1724833380000|2024-08-28 08:23:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724833430000|2024-08-28 08:23:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724833440000|2024-08-28 08:24:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1724833450000|2024-08-28 08:24:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724833480000|2024-08-28 08:24:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724833490000|2024-08-28 08:24:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1724833500000|2024-08-28 08:25:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724833510000|2024-08-28 08:25:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724833520000|2024-08-28 08:25:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724833530000|2024-08-28 08:25:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724833540000|2024-08-28 08:25:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724833550000|2024-08-28 08:25:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724833560000|2024-08-28 08:26:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1724833580000|2024-08-28 08:26:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724833600000|2024-08-28 08:26:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1724833610000|2024-08-28 08:26:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1724833620000|2024-08-28 08:27:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1724833630000|2024-08-28 08:27:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724833680000|2024-08-28 08:28:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724833690000|2024-08-28 08:28:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1724833700000|2024-08-28 08:28:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724833710000|2024-08-28 08:28:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724833730000|2024-08-28 08:28:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1724833740000|2024-08-28 08:29:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1724833750000|2024-08-28 08:29:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724833760000|2024-08-28 08:29:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1724833770000|2024-08-28 08:29:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1724833790000|2024-08-28 08:29:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724833800000|2024-08-28 08:30:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1724833850000|2024-08-28 08:30:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724833860000|2024-08-28 08:31:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724833890000|2024-08-28 08:31:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724833900000|2024-08-28 08:31:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724833920000|2024-08-28 08:32:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724833930000|2024-08-28 08:32:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724833960000|2024-08-28 08:32:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1724833970000|2024-08-28 08:32:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724833980000|2024-08-28 08:33:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1724833990000|2024-08-28 08:33:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724834040000|2024-08-28 08:34:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724834090000|2024-08-28 08:34:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724834100000|2024-08-28 08:35:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1724834110000|2024-08-28 08:35:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724834120000|2024-08-28 08:35:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724834130000|2024-08-28 08:35:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724834150000|2024-08-28 08:35:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1724834160000|2024-08-28 08:36:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1724834170000|2024-08-28 08:36:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1724834180000|2024-08-28 08:36:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1724834190000|2024-08-28 08:36:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|8
1724834200000|2024-08-28 08:36:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1724834210000|2024-08-28 08:36:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1724834220000|2024-08-28 08:37:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724834230000|2024-08-28 08:37:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1724834240000|2024-08-28 08:37:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724834250000|2024-08-28 08:37:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724834260000|2024-08-28 08:37:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724834270000|2024-08-28 08:37:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724834280000|2024-08-28 08:38:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724834290000|2024-08-28 08:38:10|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|6
1724834300000|2024-08-28 08:38:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724834310000|2024-08-28 08:38:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724834320000|2024-08-28 08:38:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724834330000|2024-08-28 08:38:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724834350000|2024-08-28 08:39:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724834390000|2024-08-28 08:39:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724834410000|2024-08-28 08:40:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724834430000|2024-08-28 08:40:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724834450000|2024-08-28 08:40:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724834460000|2024-08-28 08:41:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724834510000|2024-08-28 08:41:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724834520000|2024-08-28 08:42:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724834540000|2024-08-28 08:42:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724834550000|2024-08-28 08:42:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724834590000|2024-08-28 08:43:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724834640000|2024-08-28 08:44:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724834670000|2024-08-28 08:44:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724834690000|2024-08-28 08:44:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724834700000|2024-08-28 08:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724834710000|2024-08-28 08:45:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724834740000|2024-08-28 08:45:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724834780000|2024-08-28 08:46:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724834790000|2024-08-28 08:46:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724834860000|2024-08-28 08:47:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1724834870000|2024-08-28 08:47:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1724834880000|2024-08-28 08:48:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724834890000|2024-08-28 08:48:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724834920000|2024-08-28 08:48:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724834930000|2024-08-28 08:48:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724834960000|2024-08-28 08:49:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724834980000|2024-08-28 08:49:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724834990000|2024-08-28 08:49:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724835010000|2024-08-28 08:50:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1724835020000|2024-08-28 08:50:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724835030000|2024-08-28 08:50:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724835090000|2024-08-28 08:51:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724835100000|2024-08-28 08:51:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724835110000|2024-08-28 08:51:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724835120000|2024-08-28 08:52:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724835130000|2024-08-28 08:52:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724835140000|2024-08-28 08:52:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724835170000|2024-08-28 08:52:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724835180000|2024-08-28 08:53:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724835220000|2024-08-28 08:53:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724835230000|2024-08-28 08:53:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724835290000|2024-08-28 08:54:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724835320000|2024-08-28 08:55:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724835360000|2024-08-28 08:56:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724835370000|2024-08-28 08:56:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724835420000|2024-08-28 08:57:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724835430000|2024-08-28 08:57:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724835490000|2024-08-28 08:58:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724835590000|2024-08-28 08:59:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724835610000|2024-08-28 09:00:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724835620000|2024-08-28 09:00:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724835630000|2024-08-28 09:00:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724835710000|2024-08-28 09:01:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724835760000|2024-08-28 09:02:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724835770000|2024-08-28 09:02:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724835790000|2024-08-28 09:03:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1724835800000|2024-08-28 09:03:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724835810000|2024-08-28 09:03:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724835820000|2024-08-28 09:03:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1724835830000|2024-08-28 09:03:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724835840000|2024-08-28 09:04:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724835850000|2024-08-28 09:04:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724835860000|2024-08-28 09:04:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1724835870000|2024-08-28 09:04:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724835880000|2024-08-28 09:04:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724835900000|2024-08-28 09:05:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724835910000|2024-08-28 09:05:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1724835920000|2024-08-28 09:05:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724835930000|2024-08-28 09:05:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724835940000|2024-08-28 09:05:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724835980000|2024-08-28 09:06:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724836000000|2024-08-28 09:06:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724836030000|2024-08-28 09:07:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724836040000|2024-08-28 09:07:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724836070000|2024-08-28 09:07:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724836090000|2024-08-28 09:08:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724836160000|2024-08-28 09:09:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724836190000|2024-08-28 09:09:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724836200000|2024-08-28 09:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1724836210000|2024-08-28 09:10:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724836260000|2024-08-28 09:11:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724836270000|2024-08-28 09:11:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724836290000|2024-08-28 09:11:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724836300000|2024-08-28 09:11:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1724836310000|2024-08-28 09:11:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724836320000|2024-08-28 09:12:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724836330000|2024-08-28 09:12:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724836400000|2024-08-28 09:13:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724836440000|2024-08-28 09:14:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724836480000|2024-08-28 09:14:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724836560000|2024-08-28 09:16:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724836570000|2024-08-28 09:16:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1724836580000|2024-08-28 09:16:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1724836590000|2024-08-28 09:16:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724836610000|2024-08-28 09:16:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724836840000|2024-08-28 09:20:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724836850000|2024-08-28 09:20:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724836870000|2024-08-28 09:21:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724836890000|2024-08-28 09:21:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1724836900000|2024-08-28 09:21:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724836960000|2024-08-28 09:22:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724837010000|2024-08-28 09:23:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724837020000|2024-08-28 09:23:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1724837030000|2024-08-28 09:23:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724837040000|2024-08-28 09:24:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724837080000|2024-08-28 09:24:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724837100000|2024-08-28 09:25:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724837110000|2024-08-28 09:25:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724837120000|2024-08-28 09:25:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1724837170000|2024-08-28 09:26:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1724837180000|2024-08-28 09:26:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724837190000|2024-08-28 09:26:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1724837260000|2024-08-28 09:27:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724837290000|2024-08-28 09:28:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1724837300000|2024-08-28 09:28:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724837330000|2024-08-28 09:28:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724837440000|2024-08-28 09:30:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724837450000|2024-08-28 09:30:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724837460000|2024-08-28 09:31:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724837470000|2024-08-28 09:31:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1724837860000|2024-08-28 09:37:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1724838000000|2024-08-28 09:40:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724838020000|2024-08-28 09:40:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1724838030000|2024-08-28 09:40:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1724838040000|2024-08-28 09:40:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724838090000|2024-08-28 09:41:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724838110000|2024-08-28 09:41:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724838130000|2024-08-28 09:42:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724838160000|2024-08-28 09:42:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724838170000|2024-08-28 09:42:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724838220000|2024-08-28 09:43:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724838230000|2024-08-28 09:43:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724838270000|2024-08-28 09:44:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724838300000|2024-08-28 09:45:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724838700000|2024-08-28 09:51:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724838710000|2024-08-28 09:51:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724838720000|2024-08-28 09:52:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724838730000|2024-08-28 09:52:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724838740000|2024-08-28 09:52:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724838800000|2024-08-28 09:53:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724838810000|2024-08-28 09:53:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724838820000|2024-08-28 09:53:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1724838830000|2024-08-28 09:53:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724838840000|2024-08-28 09:54:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724838910000|2024-08-28 09:55:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724838950000|2024-08-28 09:55:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724838960000|2024-08-28 09:56:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724839040000|2024-08-28 09:57:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724839050000|2024-08-28 09:57:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724839080000|2024-08-28 09:58:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724839090000|2024-08-28 09:58:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724839100000|2024-08-28 09:58:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724839260000|2024-08-28 10:01:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1724839280000|2024-08-28 10:01:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724839290000|2024-08-28 10:01:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724839320000|2024-08-28 10:02:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1724839330000|2024-08-28 10:02:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724839380000|2024-08-28 10:03:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724839400000|2024-08-28 10:03:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724839420000|2024-08-28 10:03:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724839440000|2024-08-28 10:04:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724839460000|2024-08-28 10:04:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1724839500000|2024-08-28 10:05:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724839520000|2024-08-28 10:05:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724839530000|2024-08-28 10:05:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724839570000|2024-08-28 10:06:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1724839650000|2024-08-28 10:07:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724839720000|2024-08-28 10:08:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724839770000|2024-08-28 10:09:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724839780000|2024-08-28 10:09:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724839800000|2024-08-28 10:10:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724839820000|2024-08-28 10:10:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724839880000|2024-08-28 10:11:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724839890000|2024-08-28 10:11:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724839900000|2024-08-28 10:11:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724840000000|2024-08-28 10:13:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724840020000|2024-08-28 10:13:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724840030000|2024-08-28 10:13:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724840040000|2024-08-28 10:14:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724840060000|2024-08-28 10:14:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724840100000|2024-08-28 10:15:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1724840110000|2024-08-28 10:15:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724840750000|2024-08-28 10:25:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724840770000|2024-08-28 10:26:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724840780000|2024-08-28 10:26:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724840790000|2024-08-28 10:26:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724840810000|2024-08-28 10:26:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1724840840000|2024-08-28 10:27:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724840860000|2024-08-28 10:27:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724841020000|2024-08-28 10:30:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724841070000|2024-08-28 10:31:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724841130000|2024-08-28 10:32:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724841140000|2024-08-28 10:32:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724841230000|2024-08-28 10:33:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724841240000|2024-08-28 10:34:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1724841300000|2024-08-28 10:35:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724841320000|2024-08-28 10:35:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724841330000|2024-08-28 10:35:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724841350000|2024-08-28 10:35:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724841360000|2024-08-28 10:36:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1724841380000|2024-08-28 10:36:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724841400000|2024-08-28 10:36:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724841420000|2024-08-28 10:37:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724841440000|2024-08-28 10:37:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724841480000|2024-08-28 10:38:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724841490000|2024-08-28 10:38:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724841500000|2024-08-28 10:38:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724841580000|2024-08-28 10:39:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1724841590000|2024-08-28 10:39:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|16
1724841600000|2024-08-28 10:40:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1724841610000|2024-08-28 10:40:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724841620000|2024-08-28 10:40:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724841630000|2024-08-28 10:40:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724841670000|2024-08-28 10:41:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724841680000|2024-08-28 10:41:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724841690000|2024-08-28 10:41:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724841700000|2024-08-28 10:41:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724841800000|2024-08-28 10:43:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724841860000|2024-08-28 10:44:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1724841870000|2024-08-28 10:44:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724841880000|2024-08-28 10:44:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724841910000|2024-08-28 10:45:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724842070000|2024-08-28 10:47:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724842080000|2024-08-28 10:48:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724842100000|2024-08-28 10:48:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724842110000|2024-08-28 10:48:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1724842130000|2024-08-28 10:48:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724842140000|2024-08-28 10:49:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724842150000|2024-08-28 10:49:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724842180000|2024-08-28 10:49:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724842190000|2024-08-28 10:49:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724842270000|2024-08-28 10:51:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724842280000|2024-08-28 10:51:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724842290000|2024-08-28 10:51:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724842300000|2024-08-28 10:51:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724842310000|2024-08-28 10:51:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724842500000|2024-08-28 10:55:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724842520000|2024-08-28 10:55:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724842530000|2024-08-28 10:55:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724842540000|2024-08-28 10:55:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1724842560000|2024-08-28 10:56:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724842590000|2024-08-28 10:56:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724842620000|2024-08-28 10:57:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724842780000|2024-08-28 10:59:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724842790000|2024-08-28 10:59:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724842800000|2024-08-28 11:00:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724842840000|2024-08-28 11:00:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724842860000|2024-08-28 11:01:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724842990000|2024-08-28 11:03:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724843080000|2024-08-28 11:04:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724843120000|2024-08-28 11:05:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724843160000|2024-08-28 11:06:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724843210000|2024-08-28 11:06:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724843280000|2024-08-28 11:08:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724843330000|2024-08-28 11:08:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724843350000|2024-08-28 11:09:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724843370000|2024-08-28 11:09:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724843400000|2024-08-28 11:10:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724843410000|2024-08-28 11:10:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724843490000|2024-08-28 11:11:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724843510000|2024-08-28 11:11:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724843550000|2024-08-28 11:12:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724843580000|2024-08-28 11:13:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724843710000|2024-08-28 11:15:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724843810000|2024-08-28 11:16:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1724843820000|2024-08-28 11:17:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1724843830000|2024-08-28 11:17:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724843840000|2024-08-28 11:17:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724843850000|2024-08-28 11:17:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1724843860000|2024-08-28 11:17:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1724843880000|2024-08-28 11:18:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724843900000|2024-08-28 11:18:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724843910000|2024-08-28 11:18:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1724844110000|2024-08-28 11:21:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724844240000|2024-08-28 11:24:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724844270000|2024-08-28 11:24:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1724844300000|2024-08-28 11:25:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1724844320000|2024-08-28 11:25:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724844340000|2024-08-28 11:25:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724844360000|2024-08-28 11:26:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1724844480000|2024-08-28 11:28:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724844510000|2024-08-28 11:28:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1724844550000|2024-08-28 11:29:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724844600000|2024-08-28 11:30:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724844650000|2024-08-28 11:30:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724844680000|2024-08-28 11:31:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1724844690000|2024-08-28 11:31:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724844700000|2024-08-28 11:31:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1724844730000|2024-08-28 11:32:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724844740000|2024-08-28 11:32:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724844770000|2024-08-28 11:32:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1724844790000|2024-08-28 11:33:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1724844800000|2024-08-28 11:33:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724844820000|2024-08-28 11:33:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724844830000|2024-08-28 11:33:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724844870000|2024-08-28 11:34:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724844880000|2024-08-28 11:34:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724844990000|2024-08-28 11:36:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724845070000|2024-08-28 11:37:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724845080000|2024-08-28 11:38:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724845160000|2024-08-28 11:39:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724845170000|2024-08-28 11:39:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724845180000|2024-08-28 11:39:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1724845190000|2024-08-28 11:39:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1724845310000|2024-08-28 11:41:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1724845370000|2024-08-28 11:42:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724845380000|2024-08-28 11:43:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724845420000|2024-08-28 11:43:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724845440000|2024-08-28 11:44:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724845450000|2024-08-28 11:44:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724845460000|2024-08-28 11:44:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724845480000|2024-08-28 11:44:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724845490000|2024-08-28 11:44:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1724845520000|2024-08-28 11:45:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724845560000|2024-08-28 11:46:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724845570000|2024-08-28 11:46:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724845780000|2024-08-28 11:49:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1724845830000|2024-08-28 11:50:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724846050000|2024-08-28 11:54:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724846110000|2024-08-28 11:55:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724846200000|2024-08-28 11:56:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1724846210000|2024-08-28 11:56:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724846310000|2024-08-28 11:58:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1724846350000|2024-08-28 11:59:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724846430000|2024-08-28 12:00:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724846560000|2024-08-28 12:02:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724846600000|2024-08-28 12:03:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724846650000|2024-08-28 12:04:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724846660000|2024-08-28 12:04:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724846740000|2024-08-28 12:05:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724846910000|2024-08-28 12:08:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724846920000|2024-08-28 12:08:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724846940000|2024-08-28 12:09:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724846970000|2024-08-28 12:09:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724847020000|2024-08-28 12:10:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724847090000|2024-08-28 12:11:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724847100000|2024-08-28 12:11:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1724847110000|2024-08-28 12:11:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724847120000|2024-08-28 12:12:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1724847130000|2024-08-28 12:12:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724847200000|2024-08-28 12:13:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1724847300000|2024-08-28 12:15:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1724847360000|2024-08-28 12:16:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724847430000|2024-08-28 12:17:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724847440000|2024-08-28 12:17:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1724847450000|2024-08-28 12:17:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1724847470000|2024-08-28 12:17:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1724847480000|2024-08-28 12:18:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1724847580000|2024-08-28 12:19:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1724847680000|2024-08-28 12:21:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724847700000|2024-08-28 12:21:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724847720000|2024-08-28 12:22:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724847740000|2024-08-28 12:22:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724847750000|2024-08-28 12:22:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1724847770000|2024-08-28 12:22:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724847790000|2024-08-28 12:23:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724847850000|2024-08-28 12:24:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1724847930000|2024-08-28 12:25:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1724847970000|2024-08-28 12:26:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1724847990000|2024-08-28 12:26:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1724848030000|2024-08-28 12:27:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724848210000|2024-08-28 12:30:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724848220000|2024-08-28 12:30:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1724848320000|2024-08-28 12:32:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724848350000|2024-08-28 12:32:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1724848360000|2024-08-28 12:32:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1724848370000|2024-08-28 12:32:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1724848450000|2024-08-28 12:34:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724848460000|2024-08-28 12:34:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1724848470000|2024-08-28 12:34:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1724848480000|2024-08-28 12:34:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1724848510000|2024-08-28 12:35:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724848520000|2024-08-28 12:35:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724848590000|2024-08-28 12:36:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724848700000|2024-08-28 12:38:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1724848710000|2024-08-28 12:38:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1724848720000|2024-08-28 12:38:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1724848740000|2024-08-28 12:39:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724848750000|2024-08-28 12:39:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1724848770000|2024-08-28 12:39:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1724848790000|2024-08-28 12:39:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724848800000|2024-08-28 12:40:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1724848810000|2024-08-28 12:40:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1724848830000|2024-08-28 12:40:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724848840000|2024-08-28 12:40:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724848860000|2024-08-28 12:41:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1724848870000|2024-08-28 12:41:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1724848880000|2024-08-28 12:41:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1724848980000|2024-08-28 12:43:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1724849110000|2024-08-28 12:45:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1724849260000|2024-08-28 12:47:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724849320000|2024-08-28 12:48:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724849330000|2024-08-28 12:48:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724849400000|2024-08-28 12:50:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1724849440000|2024-08-28 12:50:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1724849450000|2024-08-28 12:50:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724849460000|2024-08-28 12:51:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724849480000|2024-08-28 12:51:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1724849510000|2024-08-28 12:51:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1724849520000|2024-08-28 12:52:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724849540000|2024-08-28 12:52:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1724849550000|2024-08-28 12:52:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724849590000|2024-08-28 12:53:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1724849600000|2024-08-28 12:53:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1724849630000|2024-08-28 12:53:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724849650000|2024-08-28 12:54:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724849670000|2024-08-28 12:54:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1724849720000|2024-08-28 12:55:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724849730000|2024-08-28 12:55:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724849750000|2024-08-28 12:55:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1724850040000|2024-08-28 13:00:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724850070000|2024-08-28 13:01:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724850080000|2024-08-28 13:01:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1724850180000|2024-08-28 13:03:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724850290000|2024-08-28 13:04:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724850300000|2024-08-28 13:05:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1724850340000|2024-08-28 13:05:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724850420000|2024-08-28 13:07:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724850530000|2024-08-28 13:08:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724850610000|2024-08-28 13:10:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724850650000|2024-08-28 13:10:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724850670000|2024-08-28 13:11:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1724850700000|2024-08-28 13:11:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1724850710000|2024-08-28 13:11:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1724850730000|2024-08-28 13:12:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724850800000|2024-08-28 13:13:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724850900000|2024-08-28 13:15:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724850920000|2024-08-28 13:15:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724850980000|2024-08-28 13:16:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724851030000|2024-08-28 13:17:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724851040000|2024-08-28 13:17:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724851050000|2024-08-28 13:17:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1724851060000|2024-08-28 13:17:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724851120000|2024-08-28 13:18:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724851140000|2024-08-28 13:19:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724851150000|2024-08-28 13:19:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724851250000|2024-08-28 13:20:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724851260000|2024-08-28 13:21:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724851340000|2024-08-28 13:22:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724851350000|2024-08-28 13:22:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724851360000|2024-08-28 13:22:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1724851380000|2024-08-28 13:23:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1724851390000|2024-08-28 13:23:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1724851400000|2024-08-28 13:23:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1724851440000|2024-08-28 13:24:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724851500000|2024-08-28 13:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724851510000|2024-08-28 13:25:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724851540000|2024-08-28 13:25:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724851550000|2024-08-28 13:25:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724851560000|2024-08-28 13:26:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724851570000|2024-08-28 13:26:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1724851600000|2024-08-28 13:26:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1724851660000|2024-08-28 13:27:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724851670000|2024-08-28 13:27:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724851800000|2024-08-28 13:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724851810000|2024-08-28 13:30:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724851830000|2024-08-28 13:30:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724851840000|2024-08-28 13:30:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724851850000|2024-08-28 13:30:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1724851880000|2024-08-28 13:31:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724851890000|2024-08-28 13:31:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724851900000|2024-08-28 13:31:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724851910000|2024-08-28 13:31:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724851920000|2024-08-28 13:32:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724851940000|2024-08-28 13:32:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724851950000|2024-08-28 13:32:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724851970000|2024-08-28 13:32:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724851980000|2024-08-28 13:33:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1724852080000|2024-08-28 13:34:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724852100000|2024-08-28 13:35:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724852150000|2024-08-28 13:35:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724852160000|2024-08-28 13:36:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724852210000|2024-08-28 13:36:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724852220000|2024-08-28 13:37:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724852230000|2024-08-28 13:37:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724852240000|2024-08-28 13:37:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724852300000|2024-08-28 13:38:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724852310000|2024-08-28 13:38:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724852350000|2024-08-28 13:39:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1724852360000|2024-08-28 13:39:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724852370000|2024-08-28 13:39:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724852380000|2024-08-28 13:39:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724852440000|2024-08-28 13:40:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1724852470000|2024-08-28 13:41:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724852480000|2024-08-28 13:41:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724852500000|2024-08-28 13:41:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724852510000|2024-08-28 13:41:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724852520000|2024-08-28 13:42:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724852550000|2024-08-28 13:42:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1724852560000|2024-08-28 13:42:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724852570000|2024-08-28 13:42:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724852580000|2024-08-28 13:43:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724852590000|2024-08-28 13:43:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724852600000|2024-08-28 13:43:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724852620000|2024-08-28 13:43:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724852630000|2024-08-28 13:43:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724852690000|2024-08-28 13:44:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724852700000|2024-08-28 13:45:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1724852710000|2024-08-28 13:45:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724852720000|2024-08-28 13:45:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|8
1724852740000|2024-08-28 13:45:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724852750000|2024-08-28 13:45:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1724852760000|2024-08-28 13:46:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724852770000|2024-08-28 13:46:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1724852780000|2024-08-28 13:46:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724852820000|2024-08-28 13:47:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724852830000|2024-08-28 13:47:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724852840000|2024-08-28 13:47:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1724852850000|2024-08-28 13:47:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724852870000|2024-08-28 13:47:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724852890000|2024-08-28 13:48:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724852900000|2024-08-28 13:48:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724852910000|2024-08-28 13:48:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|11
1724852920000|2024-08-28 13:48:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724852970000|2024-08-28 13:49:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724853010000|2024-08-28 13:50:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724853020000|2024-08-28 13:50:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724853030000|2024-08-28 13:50:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1724853040000|2024-08-28 13:50:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724853050000|2024-08-28 13:50:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724853060000|2024-08-28 13:51:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|10
1724853070000|2024-08-28 13:51:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724853140000|2024-08-28 13:52:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724853200000|2024-08-28 13:53:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1724853230000|2024-08-28 13:53:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724853240000|2024-08-28 13:54:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724853270000|2024-08-28 13:54:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724853400000|2024-08-28 13:56:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724853430000|2024-08-28 13:57:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724853440000|2024-08-28 13:57:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724853450000|2024-08-28 13:57:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1724853460000|2024-08-28 13:57:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724853470000|2024-08-28 13:57:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724853480000|2024-08-28 13:58:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724853490000|2024-08-28 13:58:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724853500000|2024-08-28 13:58:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724853510000|2024-08-28 13:58:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724853530000|2024-08-28 13:58:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724853540000|2024-08-28 13:59:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724853550000|2024-08-28 13:59:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1724853560000|2024-08-28 13:59:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1724853570000|2024-08-28 13:59:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724853610000|2024-08-28 14:00:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724853630000|2024-08-28 14:00:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724853640000|2024-08-28 14:00:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724853650000|2024-08-28 14:00:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724853660000|2024-08-28 14:01:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724853670000|2024-08-28 14:01:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1724853680000|2024-08-28 14:01:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|10
1724853690000|2024-08-28 14:01:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724853700000|2024-08-28 14:01:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1724853710000|2024-08-28 14:01:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1724853720000|2024-08-28 14:02:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1724853730000|2024-08-28 14:02:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724853750000|2024-08-28 14:02:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724853780000|2024-08-28 14:03:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724853790000|2024-08-28 14:03:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724853800000|2024-08-28 14:03:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1724853830000|2024-08-28 14:03:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724853840000|2024-08-28 14:04:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724853850000|2024-08-28 14:04:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724853860000|2024-08-28 14:04:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724853870000|2024-08-28 14:04:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1724853900000|2024-08-28 14:05:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724853910000|2024-08-28 14:05:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1724853920000|2024-08-28 14:05:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724853940000|2024-08-28 14:05:40|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|5
1724853950000|2024-08-28 14:05:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724853960000|2024-08-28 14:06:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1724853980000|2024-08-28 14:06:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724853990000|2024-08-28 14:06:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1724854000000|2024-08-28 14:06:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724854010000|2024-08-28 14:06:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|11
1724854020000|2024-08-28 14:07:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1724854030000|2024-08-28 14:07:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724854050000|2024-08-28 14:07:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1724854060000|2024-08-28 14:07:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1724854070000|2024-08-28 14:07:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724854080000|2024-08-28 14:08:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1724854120000|2024-08-28 14:08:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724854160000|2024-08-28 14:09:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724854180000|2024-08-28 14:09:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724854190000|2024-08-28 14:09:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1724854200000|2024-08-28 14:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724854210000|2024-08-28 14:10:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724854220000|2024-08-28 14:10:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724854240000|2024-08-28 14:10:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724854250000|2024-08-28 14:10:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1724854260000|2024-08-28 14:11:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724854270000|2024-08-28 14:11:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|14
1724854280000|2024-08-28 14:11:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1724854290000|2024-08-28 14:11:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724854300000|2024-08-28 14:11:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724854360000|2024-08-28 14:12:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724854380000|2024-08-28 14:13:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724854390000|2024-08-28 14:13:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724854400000|2024-08-28 14:13:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1724854410000|2024-08-28 14:13:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724854440000|2024-08-28 14:14:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724854450000|2024-08-28 14:14:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724854470000|2024-08-28 14:14:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724854480000|2024-08-28 14:14:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1724854490000|2024-08-28 14:14:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724854510000|2024-08-28 14:15:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1724854540000|2024-08-28 14:15:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1724854550000|2024-08-28 14:15:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1724854560000|2024-08-28 14:16:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724854580000|2024-08-28 14:16:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724854620000|2024-08-28 14:17:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1724854630000|2024-08-28 14:17:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1724854680000|2024-08-28 14:18:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724854690000|2024-08-28 14:18:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724854700000|2024-08-28 14:18:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724854710000|2024-08-28 14:18:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|10
1724854720000|2024-08-28 14:18:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1724854730000|2024-08-28 14:18:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1724854740000|2024-08-28 14:19:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724854750000|2024-08-28 14:19:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724854760000|2024-08-28 14:19:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724854800000|2024-08-28 14:20:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1724854820000|2024-08-28 14:20:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724854830000|2024-08-28 14:20:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724854840000|2024-08-28 14:20:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724854860000|2024-08-28 14:21:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1724854870000|2024-08-28 14:21:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724854880000|2024-08-28 14:21:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|11
1724854910000|2024-08-28 14:21:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724854920000|2024-08-28 14:22:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724854950000|2024-08-28 14:22:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724854960000|2024-08-28 14:22:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724854970000|2024-08-28 14:22:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724854980000|2024-08-28 14:23:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724854990000|2024-08-28 14:23:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724855000000|2024-08-28 14:23:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724855010000|2024-08-28 14:23:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724855050000|2024-08-28 14:24:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724855060000|2024-08-28 14:24:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724855100000|2024-08-28 14:25:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724855110000|2024-08-28 14:25:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1724855120000|2024-08-28 14:25:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1724855130000|2024-08-28 14:25:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|10
1724855140000|2024-08-28 14:25:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724855150000|2024-08-28 14:25:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724855220000|2024-08-28 14:27:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724855230000|2024-08-28 14:27:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1724855240000|2024-08-28 14:27:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724855250000|2024-08-28 14:27:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724855300000|2024-08-28 14:28:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1724855320000|2024-08-28 14:28:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724855340000|2024-08-28 14:29:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724855350000|2024-08-28 14:29:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1724855360000|2024-08-28 14:29:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1724855370000|2024-08-28 14:29:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724855380000|2024-08-28 14:29:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724855400000|2024-08-28 14:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724855430000|2024-08-28 14:30:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724855440000|2024-08-28 14:30:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724855480000|2024-08-28 14:31:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724855490000|2024-08-28 14:31:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724855500000|2024-08-28 14:31:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1724855510000|2024-08-28 14:31:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1724855520000|2024-08-28 14:32:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724855550000|2024-08-28 14:32:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1724855580000|2024-08-28 14:33:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724855600000|2024-08-28 14:33:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724855620000|2024-08-28 14:33:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724855660000|2024-08-28 14:34:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724855670000|2024-08-28 14:34:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724855690000|2024-08-28 14:34:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724855700000|2024-08-28 14:35:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724855720000|2024-08-28 14:35:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724855740000|2024-08-28 14:35:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1724855750000|2024-08-28 14:35:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724855770000|2024-08-28 14:36:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724855790000|2024-08-28 14:36:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724855800000|2024-08-28 14:36:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724855820000|2024-08-28 14:37:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724855840000|2024-08-28 14:37:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724855870000|2024-08-28 14:37:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724855920000|2024-08-28 14:38:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724855950000|2024-08-28 14:39:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724855980000|2024-08-28 14:39:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724855990000|2024-08-28 14:39:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724856000000|2024-08-28 14:40:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724856010000|2024-08-28 14:40:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724856020000|2024-08-28 14:40:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724856060000|2024-08-28 14:41:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724856070000|2024-08-28 14:41:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724856170000|2024-08-28 14:42:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|15
1724856250000|2024-08-28 14:44:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724856260000|2024-08-28 14:44:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724856270000|2024-08-28 14:44:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724856310000|2024-08-28 14:45:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724856320000|2024-08-28 14:45:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724856330000|2024-08-28 14:45:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724856340000|2024-08-28 14:45:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724856350000|2024-08-28 14:45:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724856360000|2024-08-28 14:46:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724856370000|2024-08-28 14:46:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724856380000|2024-08-28 14:46:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724856390000|2024-08-28 14:46:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724856410000|2024-08-28 14:46:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724856420000|2024-08-28 14:47:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724856450000|2024-08-28 14:47:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|11
1724856460000|2024-08-28 14:47:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1724856470000|2024-08-28 14:47:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724856530000|2024-08-28 14:48:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724856540000|2024-08-28 14:49:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1724856560000|2024-08-28 14:49:20|9.32|9.27|9.3|9.25|9.32|9.27|9.3|9.25|5
1724856570000|2024-08-28 14:49:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724856590000|2024-08-28 14:49:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724856600000|2024-08-28 14:50:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724856620000|2024-08-28 14:50:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|9
1724856650000|2024-08-28 14:50:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724856680000|2024-08-28 14:51:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724856700000|2024-08-28 14:51:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724856710000|2024-08-28 14:51:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724856720000|2024-08-28 14:52:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|15
1724856730000|2024-08-28 14:52:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724856750000|2024-08-28 14:52:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1724856760000|2024-08-28 14:52:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724856800000|2024-08-28 14:53:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724856810000|2024-08-28 14:53:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724856830000|2024-08-28 14:53:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1724856850000|2024-08-28 14:54:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724856860000|2024-08-28 14:54:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724856880000|2024-08-28 14:54:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724856890000|2024-08-28 14:54:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1724856900000|2024-08-28 14:55:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724856920000|2024-08-28 14:55:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724856930000|2024-08-28 14:55:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724856950000|2024-08-28 14:55:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724856960000|2024-08-28 14:56:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724856970000|2024-08-28 14:56:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724856980000|2024-08-28 14:56:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1724856990000|2024-08-28 14:56:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1724857000000|2024-08-28 14:56:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724857010000|2024-08-28 14:56:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724857020000|2024-08-28 14:57:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724857050000|2024-08-28 14:57:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724857060000|2024-08-28 14:57:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724857070000|2024-08-28 14:57:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724857100000|2024-08-28 14:58:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724857230000|2024-08-28 15:00:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724857260000|2024-08-28 15:01:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724857270000|2024-08-28 15:01:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724857280000|2024-08-28 15:01:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724857290000|2024-08-28 15:01:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724857300000|2024-08-28 15:01:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724857310000|2024-08-28 15:01:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724857320000|2024-08-28 15:02:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724857330000|2024-08-28 15:02:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724857340000|2024-08-28 15:02:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724857350000|2024-08-28 15:02:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724857360000|2024-08-28 15:02:40|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|4
1724857370000|2024-08-28 15:02:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1724857380000|2024-08-28 15:03:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724857400000|2024-08-28 15:03:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724857410000|2024-08-28 15:03:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|9
1724857440000|2024-08-28 15:04:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724857450000|2024-08-28 15:04:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724857460000|2024-08-28 15:04:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724857470000|2024-08-28 15:04:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724857480000|2024-08-28 15:04:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724857490000|2024-08-28 15:04:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724857500000|2024-08-28 15:05:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1724857510000|2024-08-28 15:05:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|11
1724857520000|2024-08-28 15:05:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724857530000|2024-08-28 15:05:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724857550000|2024-08-28 15:05:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724857570000|2024-08-28 15:06:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724857580000|2024-08-28 15:06:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724857620000|2024-08-28 15:07:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724857630000|2024-08-28 15:07:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724857640000|2024-08-28 15:07:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1724857650000|2024-08-28 15:07:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724857690000|2024-08-28 15:08:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724857730000|2024-08-28 15:08:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724857740000|2024-08-28 15:09:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724857750000|2024-08-28 15:09:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1724857760000|2024-08-28 15:09:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|15
1724857770000|2024-08-28 15:09:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724857780000|2024-08-28 15:09:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724857790000|2024-08-28 15:09:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724857800000|2024-08-28 15:10:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724857810000|2024-08-28 15:10:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724857820000|2024-08-28 15:10:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724857860000|2024-08-28 15:11:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724857880000|2024-08-28 15:11:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724857890000|2024-08-28 15:11:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1724857900000|2024-08-28 15:11:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1724857910000|2024-08-28 15:11:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724857940000|2024-08-28 15:12:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724857950000|2024-08-28 15:12:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|15
1724857960000|2024-08-28 15:12:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724857970000|2024-08-28 15:12:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724857990000|2024-08-28 15:13:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724858000000|2024-08-28 15:13:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|12
1724858010000|2024-08-28 15:13:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1724858020000|2024-08-28 15:13:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1724858030000|2024-08-28 15:13:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724858060000|2024-08-28 15:14:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1724858070000|2024-08-28 15:14:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724858090000|2024-08-28 15:14:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724858100000|2024-08-28 15:15:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1724858120000|2024-08-28 15:15:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1724858130000|2024-08-28 15:15:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1724858150000|2024-08-28 15:15:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724858170000|2024-08-28 15:16:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1724858180000|2024-08-28 15:16:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1724858190000|2024-08-28 15:16:30|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|9
1724858200000|2024-08-28 15:16:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724858220000|2024-08-28 15:17:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724858230000|2024-08-28 15:17:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724858240000|2024-08-28 15:17:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724858250000|2024-08-28 15:17:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724858290000|2024-08-28 15:18:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1724858300000|2024-08-28 15:18:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724858330000|2024-08-28 15:18:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1724858350000|2024-08-28 15:19:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1724858360000|2024-08-28 15:19:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724858380000|2024-08-28 15:19:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1724858390000|2024-08-28 15:19:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|11
1724858400000|2024-08-28 15:20:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1724858410000|2024-08-28 15:20:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724858430000|2024-08-28 15:20:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1724858470000|2024-08-28 15:21:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724858480000|2024-08-28 15:21:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724858490000|2024-08-28 15:21:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724858500000|2024-08-28 15:21:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724858510000|2024-08-28 15:21:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724858520000|2024-08-28 15:22:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1724858540000|2024-08-28 15:22:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724858550000|2024-08-28 15:22:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|16
1724858560000|2024-08-28 15:22:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1724858570000|2024-08-28 15:22:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1724858580000|2024-08-28 15:23:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1724858600000|2024-08-28 15:23:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724858610000|2024-08-28 15:23:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724858620000|2024-08-28 15:23:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1724858630000|2024-08-28 15:23:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724858640000|2024-08-28 15:24:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724858660000|2024-08-28 15:24:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724858670000|2024-08-28 15:24:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1724858730000|2024-08-28 15:25:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724858750000|2024-08-28 15:25:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|16
1724858760000|2024-08-28 15:26:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724858790000|2024-08-28 15:26:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724858830000|2024-08-28 15:27:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1724858930000|2024-08-28 15:28:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|11
1724858940000|2024-08-28 15:29:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724858950000|2024-08-28 15:29:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1724858960000|2024-08-28 15:29:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1724858970000|2024-08-28 15:29:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724858980000|2024-08-28 15:29:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|10
1724859030000|2024-08-28 15:30:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724859040000|2024-08-28 15:30:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1724859050000|2024-08-28 15:30:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1724859060000|2024-08-28 15:31:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724859070000|2024-08-28 15:31:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724859140000|2024-08-28 15:32:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724859160000|2024-08-28 15:32:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1724859180000|2024-08-28 15:33:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724859190000|2024-08-28 15:33:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1724859200000|2024-08-28 15:33:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724859210000|2024-08-28 15:33:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1724859230000|2024-08-28 15:33:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|9
1724859240000|2024-08-28 15:34:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724859250000|2024-08-28 15:34:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724859270000|2024-08-28 15:34:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724859300000|2024-08-28 15:35:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1724859320000|2024-08-28 15:35:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1724859330000|2024-08-28 15:35:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1724859340000|2024-08-28 15:35:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724859360000|2024-08-28 15:36:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1724859370000|2024-08-28 15:36:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1724859380000|2024-08-28 15:36:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724859400000|2024-08-28 15:36:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1724859410000|2024-08-28 15:36:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1724859420000|2024-08-28 15:37:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1724859430000|2024-08-28 15:37:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1724859460000|2024-08-28 15:37:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1724859490000|2024-08-28 15:38:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1724859500000|2024-08-28 15:38:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1724859520000|2024-08-28 15:38:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1724859530000|2024-08-28 15:38:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724859550000|2024-08-28 15:39:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724859560000|2024-08-28 15:39:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1724859580000|2024-08-28 15:39:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724859610000|2024-08-28 15:40:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1724859620000|2024-08-28 15:40:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724859700000|2024-08-28 15:41:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1724859720000|2024-08-28 15:42:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1724859730000|2024-08-28 15:42:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724859740000|2024-08-28 15:42:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724859760000|2024-08-28 15:42:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724859830000|2024-08-28 15:43:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1724859840000|2024-08-28 15:44:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1724859850000|2024-08-28 15:44:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|13
1724859870000|2024-08-28 15:44:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1724859880000|2024-08-28 15:44:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724859890000|2024-08-28 15:44:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1724859930000|2024-08-28 15:45:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724859960000|2024-08-28 15:46:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1724859970000|2024-08-28 15:46:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1724860050000|2024-08-28 15:47:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1724860060000|2024-08-28 15:47:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1724860080000|2024-08-28 15:48:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1724860090000|2024-08-28 15:48:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1724860110000|2024-08-28 15:48:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1724860120000|2024-08-28 15:48:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1724860130000|2024-08-28 15:48:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1724860140000|2024-08-28 15:49:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1724860170000|2024-08-28 15:49:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1724860220000|2024-08-28 15:50:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|11
1724860230000|2024-08-28 15:50:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1724860270000|2024-08-28 15:51:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1724860310000|2024-08-28 15:51:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724860320000|2024-08-28 15:52:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724860330000|2024-08-28 15:52:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1724860340000|2024-08-28 15:52:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1724860350000|2024-08-28 15:52:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1724860360000|2024-08-28 15:52:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1724860390000|2024-08-28 15:53:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1724860500000|2024-08-28 15:55:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|4
1724860650000|2024-08-28 15:57:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|14
1724860660000|2024-08-28 15:57:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1724860670000|2024-08-28 15:57:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1724860680000|2024-08-28 15:58:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724860690000|2024-08-28 15:58:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724860700000|2024-08-28 15:58:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1724860740000|2024-08-28 15:59:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724860780000|2024-08-28 15:59:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|13
1724860800000|2024-08-28 16:00:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724860810000|2024-08-28 16:00:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1724860830000|2024-08-28 16:00:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724860860000|2024-08-28 16:01:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724860890000|2024-08-28 16:01:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724860900000|2024-08-28 16:01:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1724860920000|2024-08-28 16:02:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724860930000|2024-08-28 16:02:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724860940000|2024-08-28 16:02:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1724860960000|2024-08-28 16:02:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724860970000|2024-08-28 16:02:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1724860980000|2024-08-28 16:03:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1724860990000|2024-08-28 16:03:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724861000000|2024-08-28 16:03:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724861010000|2024-08-28 16:03:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|11
1724861020000|2024-08-28 16:03:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724861040000|2024-08-28 16:04:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724861050000|2024-08-28 16:04:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1724861060000|2024-08-28 16:04:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1724861070000|2024-08-28 16:04:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1724861100000|2024-08-28 16:05:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724861140000|2024-08-28 16:05:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724861160000|2024-08-28 16:06:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1724861170000|2024-08-28 16:06:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1724861190000|2024-08-28 16:06:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1724861200000|2024-08-28 16:06:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1724861220000|2024-08-28 16:07:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1724861230000|2024-08-28 16:07:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1724861240000|2024-08-28 16:07:20|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|9
1724861250000|2024-08-28 16:07:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1724861260000|2024-08-28 16:07:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1724861270000|2024-08-28 16:07:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1724861280000|2024-08-28 16:08:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1724861290000|2024-08-28 16:08:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1724861300000|2024-08-28 16:08:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1724861310000|2024-08-28 16:08:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1724861340000|2024-08-28 16:09:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1724861380000|2024-08-28 16:09:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1724861410000|2024-08-28 16:10:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1724861420000|2024-08-28 16:10:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1724861430000|2024-08-28 16:10:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1724861440000|2024-08-28 16:10:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1724861460000|2024-08-28 16:11:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|3
1724861470000|2024-08-28 16:11:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1724861480000|2024-08-28 16:11:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1724861490000|2024-08-28 16:11:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1724861510000|2024-08-28 16:11:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1724861520000|2024-08-28 16:12:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1724861540000|2024-08-28 16:12:20|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|4
1724861550000|2024-08-28 16:12:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1724861580000|2024-08-28 16:13:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1724861600000|2024-08-28 16:13:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1724861610000|2024-08-28 16:13:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1724861620000|2024-08-28 16:13:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1724861640000|2024-08-28 16:14:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1724861650000|2024-08-28 16:14:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1724861660000|2024-08-28 16:14:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1724861700000|2024-08-28 16:15:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1724861710000|2024-08-28 16:15:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1724861720000|2024-08-28 16:15:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1724861730000|2024-08-28 16:15:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1724861740000|2024-08-28 16:15:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1724861760000|2024-08-28 16:16:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|5
1724861770000|2024-08-28 16:16:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1724861790000|2024-08-28 16:16:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1724861810000|2024-08-28 16:16:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1724861820000|2024-08-28 16:17:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1724861830000|2024-08-28 16:17:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1724861840000|2024-08-28 16:17:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1724861850000|2024-08-28 16:17:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1724861870000|2024-08-28 16:17:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1724861880000|2024-08-28 16:18:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|9
1724861890000|2024-08-28 16:18:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1724861910000|2024-08-28 16:18:30|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1724861920000|2024-08-28 16:18:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1724861930000|2024-08-28 16:18:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1724861940000|2024-08-28 16:19:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1724861950000|2024-08-28 16:19:10|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1724861960000|2024-08-28 16:19:20|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1724861980000|2024-08-28 16:19:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1724862010000|2024-08-28 16:20:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1724862020000|2024-08-28 16:20:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1724862030000|2024-08-28 16:20:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1724862040000|2024-08-28 16:20:40|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|3
1724862050000|2024-08-28 16:20:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1724862060000|2024-08-28 16:21:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1724862080000|2024-08-28 16:21:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1724862090000|2024-08-28 16:21:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1724862100000|2024-08-28 16:21:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|7
1724862110000|2024-08-28 16:21:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1724862120000|2024-08-28 16:22:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1724862130000|2024-08-28 16:22:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1724862140000|2024-08-28 16:22:20|9.12|9.07|9.1|9.05|9.12|9.07|9.1|9.05|5
1724862150000|2024-08-28 16:22:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1724862160000|2024-08-28 16:22:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1724862170000|2024-08-28 16:22:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1724862190000|2024-08-28 16:23:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1724862200000|2024-08-28 16:23:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1724862210000|2024-08-28 16:23:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1724862220000|2024-08-28 16:23:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1724862230000|2024-08-28 16:23:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1724862240000|2024-08-28 16:24:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1724862250000|2024-08-28 16:24:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1724862260000|2024-08-28 16:24:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1724862300000|2024-08-28 16:25:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1724862310000|2024-08-28 16:25:10|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|6
1724862320000|2024-08-28 16:25:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|10
1724862330000|2024-08-28 16:25:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1724862350000|2024-08-28 16:25:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1724862360000|2024-08-28 16:26:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1724862370000|2024-08-28 16:26:10|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|4
1724862380000|2024-08-28 16:26:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1724862400000|2024-08-28 16:26:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1724862430000|2024-08-28 16:27:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1724862440000|2024-08-28 16:27:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1724862460000|2024-08-28 16:27:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1724862470000|2024-08-28 16:27:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1724862480000|2024-08-28 16:28:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1724862490000|2024-08-28 16:28:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|12
1724862510000|2024-08-28 16:28:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1724862520000|2024-08-28 16:28:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1724862530000|2024-08-28 16:28:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1724862540000|2024-08-28 16:29:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1724862550000|2024-08-28 16:29:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1724862600000|2024-08-28 16:30:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1724862630000|2024-08-28 16:30:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1724862640000|2024-08-28 16:30:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1724862650000|2024-08-28 16:30:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1724862660000|2024-08-28 16:31:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|3
1724862670000|2024-08-28 16:31:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1724862680000|2024-08-28 16:31:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1724862690000|2024-08-28 16:31:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1724862700000|2024-08-28 16:31:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1724862710000|2024-08-28 16:31:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1724862720000|2024-08-28 16:32:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|5
1724862740000|2024-08-28 16:32:20|9.14|9.09|9.13|9.08|9.15|9.1|9.13|9.08|4
1724862760000|2024-08-28 16:32:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1724862770000|2024-08-28 16:32:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1724862780000|2024-08-28 16:33:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|5
1724862790000|2024-08-28 16:33:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1724862820000|2024-08-28 16:33:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1724862840000|2024-08-28 16:34:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1724862850000|2024-08-28 16:34:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1724862860000|2024-08-28 16:34:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1724862870000|2024-08-28 16:34:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1724862880000|2024-08-28 16:34:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1724862900000|2024-08-28 16:35:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1724862910000|2024-08-28 16:35:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|12
1724862920000|2024-08-28 16:35:20|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|12
1724862930000|2024-08-28 16:35:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1724862940000|2024-08-28 16:35:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1724862960000|2024-08-28 16:36:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1724862970000|2024-08-28 16:36:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1724862980000|2024-08-28 16:36:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1724862990000|2024-08-28 16:36:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1724863010000|2024-08-28 16:36:50|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1724863020000|2024-08-28 16:37:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1724863030000|2024-08-28 16:37:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1724863040000|2024-08-28 16:37:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|14
1724863050000|2024-08-28 16:37:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1724863060000|2024-08-28 16:37:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1724863080000|2024-08-28 16:38:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1724863090000|2024-08-28 16:38:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1724863100000|2024-08-28 16:38:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1724863110000|2024-08-28 16:38:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1724863120000|2024-08-28 16:38:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1724863130000|2024-08-28 16:38:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1724863140000|2024-08-28 16:39:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1724863150000|2024-08-28 16:39:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1724863160000|2024-08-28 16:39:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1724863170000|2024-08-28 16:39:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1724863190000|2024-08-28 16:39:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1724863220000|2024-08-28 16:40:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1724863230000|2024-08-28 16:40:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1724863250000|2024-08-28 16:40:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1724863260000|2024-08-28 16:41:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1724863270000|2024-08-28 16:41:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1724863280000|2024-08-28 16:41:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1724863290000|2024-08-28 16:41:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1724863300000|2024-08-28 16:41:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1724863310000|2024-08-28 16:41:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1724863320000|2024-08-28 16:42:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|9
1724863340000|2024-08-28 16:42:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1724863360000|2024-08-28 16:42:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1724863370000|2024-08-28 16:42:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1724863380000|2024-08-28 16:43:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1724863450000|2024-08-28 16:44:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1724863460000|2024-08-28 16:44:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|17
1724863500000|2024-08-28 16:45:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|6
1724863510000|2024-08-28 16:45:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|10
1724863520000|2024-08-28 16:45:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1724863530000|2024-08-28 16:45:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1724863540000|2024-08-28 16:45:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1724863550000|2024-08-28 16:45:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1724863560000|2024-08-28 16:46:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1724863590000|2024-08-28 16:46:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1724863620000|2024-08-28 16:47:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1724863650000|2024-08-28 16:47:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1724863660000|2024-08-28 16:47:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1724863670000|2024-08-28 16:47:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1724863720000|2024-08-28 16:48:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1724863730000|2024-08-28 16:48:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1724863740000|2024-08-28 16:49:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1724863750000|2024-08-28 16:49:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1724863810000|2024-08-28 16:50:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724863820000|2024-08-28 16:50:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1724863840000|2024-08-28 16:50:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1724863850000|2024-08-28 16:50:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724863860000|2024-08-28 16:51:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1724863870000|2024-08-28 16:51:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1724863880000|2024-08-28 16:51:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724863890000|2024-08-28 16:51:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724863900000|2024-08-28 16:51:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724863920000|2024-08-28 16:52:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724863970000|2024-08-28 16:52:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1724863990000|2024-08-28 16:53:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724864030000|2024-08-28 16:53:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724864040000|2024-08-28 16:54:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|10
1724864060000|2024-08-28 16:54:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1724864070000|2024-08-28 16:54:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724864120000|2024-08-28 16:55:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724864130000|2024-08-28 16:55:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724864150000|2024-08-28 16:55:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724864200000|2024-08-28 16:56:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724864210000|2024-08-28 16:56:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1724864220000|2024-08-28 16:57:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1724864240000|2024-08-28 16:57:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724864310000|2024-08-28 16:58:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724864330000|2024-08-28 16:58:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724864470000|2024-08-28 17:01:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724864490000|2024-08-28 17:01:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724864510000|2024-08-28 17:01:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724864530000|2024-08-28 17:02:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724864550000|2024-08-28 17:02:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724864590000|2024-08-28 17:03:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724864600000|2024-08-28 17:03:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724864610000|2024-08-28 17:03:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724864620000|2024-08-28 17:03:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724864670000|2024-08-28 17:04:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724864740000|2024-08-28 17:05:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724864790000|2024-08-28 17:06:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724864800000|2024-08-28 17:06:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724864860000|2024-08-28 17:07:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1724864900000|2024-08-28 17:08:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1724864920000|2024-08-28 17:08:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724864930000|2024-08-28 17:08:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724864940000|2024-08-28 17:09:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724864980000|2024-08-28 17:09:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724865030000|2024-08-28 17:10:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724865040000|2024-08-28 17:10:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724865050000|2024-08-28 17:10:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724865100000|2024-08-28 17:11:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724865140000|2024-08-28 17:12:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724865240000|2024-08-28 17:14:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724865250000|2024-08-28 17:14:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724865310000|2024-08-28 17:15:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724865350000|2024-08-28 17:15:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724865360000|2024-08-28 17:16:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724865370000|2024-08-28 17:16:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1724865380000|2024-08-28 17:16:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1724865390000|2024-08-28 17:16:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724865400000|2024-08-28 17:16:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724865410000|2024-08-28 17:16:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1724865420000|2024-08-28 17:17:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724865430000|2024-08-28 17:17:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724865440000|2024-08-28 17:17:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1724865450000|2024-08-28 17:17:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1724865460000|2024-08-28 17:17:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1724865470000|2024-08-28 17:17:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724865490000|2024-08-28 17:18:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724865500000|2024-08-28 17:18:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724865510000|2024-08-28 17:18:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724865520000|2024-08-28 17:18:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724865540000|2024-08-28 17:19:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724865550000|2024-08-28 17:19:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724865560000|2024-08-28 17:19:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724865580000|2024-08-28 17:19:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724865620000|2024-08-28 17:20:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724865630000|2024-08-28 17:20:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1724865640000|2024-08-28 17:20:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1724865660000|2024-08-28 17:21:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724865680000|2024-08-28 17:21:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1724865710000|2024-08-28 17:21:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724865720000|2024-08-28 17:22:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724865750000|2024-08-28 17:22:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724865790000|2024-08-28 17:23:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|11
1724865800000|2024-08-28 17:23:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1724865810000|2024-08-28 17:23:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724865820000|2024-08-28 17:23:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|13
1724865830000|2024-08-28 17:23:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1724865870000|2024-08-28 17:24:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724865890000|2024-08-28 17:24:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724865900000|2024-08-28 17:25:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1724866030000|2024-08-28 17:27:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724866040000|2024-08-28 17:27:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724866100000|2024-08-28 17:28:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1724866180000|2024-08-28 17:29:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724866190000|2024-08-28 17:29:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|9
1724866210000|2024-08-28 17:30:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724866320000|2024-08-28 17:32:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724866340000|2024-08-28 17:32:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724866400000|2024-08-28 17:33:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724866420000|2024-08-28 17:33:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724866440000|2024-08-28 17:34:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1724866460000|2024-08-28 17:34:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1724866510000|2024-08-28 17:35:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724866540000|2024-08-28 17:35:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724866550000|2024-08-28 17:35:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724866560000|2024-08-28 17:36:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1724866580000|2024-08-28 17:36:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1724866600000|2024-08-28 17:36:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1724866610000|2024-08-28 17:36:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724866620000|2024-08-28 17:37:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724866630000|2024-08-28 17:37:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1724866670000|2024-08-28 17:37:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724866680000|2024-08-28 17:38:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724866710000|2024-08-28 17:38:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1724866720000|2024-08-28 17:38:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724866760000|2024-08-28 17:39:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724866810000|2024-08-28 17:40:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1724866820000|2024-08-28 17:40:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1724866830000|2024-08-28 17:40:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1724866890000|2024-08-28 17:41:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724866900000|2024-08-28 17:41:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1724866910000|2024-08-28 17:41:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1724866920000|2024-08-28 17:42:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724866960000|2024-08-28 17:42:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724866970000|2024-08-28 17:42:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1724866980000|2024-08-28 17:43:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724867000000|2024-08-28 17:43:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724867010000|2024-08-28 17:43:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724867020000|2024-08-28 17:43:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1724867030000|2024-08-28 17:43:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724867110000|2024-08-28 17:45:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724867150000|2024-08-28 17:45:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1724867160000|2024-08-28 17:46:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724867170000|2024-08-28 17:46:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724867180000|2024-08-28 17:46:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724867190000|2024-08-28 17:46:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1724867200000|2024-08-28 17:46:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724867210000|2024-08-28 17:46:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724867240000|2024-08-28 17:47:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1724867290000|2024-08-28 17:48:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724867330000|2024-08-28 17:48:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724867350000|2024-08-28 17:49:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724867430000|2024-08-28 17:50:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1724867440000|2024-08-28 17:50:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724867470000|2024-08-28 17:51:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724867490000|2024-08-28 17:51:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724867500000|2024-08-28 17:51:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724867550000|2024-08-28 17:52:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724867560000|2024-08-28 17:52:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724867650000|2024-08-28 17:54:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1724867800000|2024-08-28 17:56:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1724867820000|2024-08-28 17:57:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1724867830000|2024-08-28 17:57:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1724867840000|2024-08-28 17:57:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1724867860000|2024-08-28 17:57:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1724867900000|2024-08-28 17:58:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1724867930000|2024-08-28 17:58:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1724867940000|2024-08-28 17:59:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1724868000000|2024-08-28 18:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1724868030000|2024-08-28 18:00:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1724868040000|2024-08-28 18:00:40|9.19|9.14|9.17|9.12|9.19|9.14|9.17|9.12|3
1724868050000|2024-08-28 18:00:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1724868060000|2024-08-28 18:01:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1724868070000|2024-08-28 18:01:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1724868080000|2024-08-28 18:01:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1724868120000|2024-08-28 18:02:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1724868190000|2024-08-28 18:03:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1724868210000|2024-08-28 18:03:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1724868230000|2024-08-28 18:03:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1724868270000|2024-08-28 18:04:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1724868300000|2024-08-28 18:05:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1724868310000|2024-08-28 18:05:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1724868320000|2024-08-28 18:05:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1724868350000|2024-08-28 18:05:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1724868360000|2024-08-28 18:06:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1724868370000|2024-08-28 18:06:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1724868380000|2024-08-28 18:06:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1724868390000|2024-08-28 18:06:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1724868400000|2024-08-28 18:06:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1724868420000|2024-08-28 18:07:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1724868460000|2024-08-28 18:07:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1724868470000|2024-08-28 18:07:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1724868480000|2024-08-28 18:08:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1724868490000|2024-08-28 18:08:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1724868540000|2024-08-28 18:09:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1724868570000|2024-08-28 18:09:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1724868590000|2024-08-28 18:09:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1724868600000|2024-08-28 18:10:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1724868620000|2024-08-28 18:10:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1724868640000|2024-08-28 18:10:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1724868680000|2024-08-28 18:11:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1724868720000|2024-08-28 18:12:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724868770000|2024-08-28 18:12:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1724868820000|2024-08-28 18:13:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1724868870000|2024-08-28 18:14:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1724868880000|2024-08-28 18:14:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1724868970000|2024-08-28 18:16:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1724868990000|2024-08-28 18:16:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1724869060000|2024-08-28 18:17:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1724869070000|2024-08-28 18:17:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1724869110000|2024-08-28 18:18:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724869140000|2024-08-28 18:19:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1724869160000|2024-08-28 18:19:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1724869200000|2024-08-28 18:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724869230000|2024-08-28 18:20:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1724869240000|2024-08-28 18:20:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1724869340000|2024-08-28 18:22:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724869350000|2024-08-28 18:22:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724869360000|2024-08-28 18:22:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1724869370000|2024-08-28 18:22:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1724869380000|2024-08-28 18:23:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724869400000|2024-08-28 18:23:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724869410000|2024-08-28 18:23:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724869430000|2024-08-28 18:23:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724869440000|2024-08-28 18:24:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724869460000|2024-08-28 18:24:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724869470000|2024-08-28 18:24:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724869480000|2024-08-28 18:24:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724869490000|2024-08-28 18:24:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1724869500000|2024-08-28 18:25:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724869510000|2024-08-28 18:25:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724869540000|2024-08-28 18:25:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1724869620000|2024-08-28 18:27:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724869630000|2024-08-28 18:27:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724869800000|2024-08-28 18:30:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1724869810000|2024-08-28 18:30:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724869840000|2024-08-28 18:30:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724869850000|2024-08-28 18:30:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724869860000|2024-08-28 18:31:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724869870000|2024-08-28 18:31:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724869880000|2024-08-28 18:31:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724869890000|2024-08-28 18:31:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724869900000|2024-08-28 18:31:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724869930000|2024-08-28 18:32:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724869970000|2024-08-28 18:32:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724869980000|2024-08-28 18:33:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724870040000|2024-08-28 18:34:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724870050000|2024-08-28 18:34:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724870070000|2024-08-28 18:34:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724870110000|2024-08-28 18:35:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724870120000|2024-08-28 18:35:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724870130000|2024-08-28 18:35:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1724870220000|2024-08-28 18:37:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724870280000|2024-08-28 18:38:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724870290000|2024-08-28 18:38:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724870310000|2024-08-28 18:38:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724870330000|2024-08-28 18:38:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724870360000|2024-08-28 18:39:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724870370000|2024-08-28 18:39:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724870380000|2024-08-28 18:39:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724870470000|2024-08-28 18:41:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724870520000|2024-08-28 18:42:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724870760000|2024-08-28 18:46:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724870800000|2024-08-28 18:46:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724870810000|2024-08-28 18:46:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724870820000|2024-08-28 18:47:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724870830000|2024-08-28 18:47:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724870840000|2024-08-28 18:47:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724870850000|2024-08-28 18:47:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724870860000|2024-08-28 18:47:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724870870000|2024-08-28 18:47:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724870890000|2024-08-28 18:48:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1724870900000|2024-08-28 18:48:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724870950000|2024-08-28 18:49:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724870960000|2024-08-28 18:49:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724870990000|2024-08-28 18:49:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724871000000|2024-08-28 18:50:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724871010000|2024-08-28 18:50:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724871040000|2024-08-28 18:50:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724871050000|2024-08-28 18:50:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724871120000|2024-08-28 18:52:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724871140000|2024-08-28 18:52:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724871160000|2024-08-28 18:52:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724871190000|2024-08-28 18:53:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1724871240000|2024-08-28 18:54:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724871270000|2024-08-28 18:54:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724871280000|2024-08-28 18:54:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724871320000|2024-08-28 18:55:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724871330000|2024-08-28 18:55:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724871340000|2024-08-28 18:55:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724871350000|2024-08-28 18:55:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724871360000|2024-08-28 18:56:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724871370000|2024-08-28 18:56:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724871380000|2024-08-28 18:56:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724871390000|2024-08-28 18:56:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1724871430000|2024-08-28 18:57:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724871440000|2024-08-28 18:57:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724871450000|2024-08-28 18:57:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724871480000|2024-08-28 18:58:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724871500000|2024-08-28 18:58:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724871510000|2024-08-28 18:58:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724871530000|2024-08-28 18:58:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724871540000|2024-08-28 18:59:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724871550000|2024-08-28 18:59:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724871580000|2024-08-28 18:59:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724871600000|2024-08-28 19:00:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724871610000|2024-08-28 19:00:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724871620000|2024-08-28 19:00:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724871630000|2024-08-28 19:00:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724871640000|2024-08-28 19:00:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724871650000|2024-08-28 19:00:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724871660000|2024-08-28 19:01:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1724871700000|2024-08-28 19:01:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724871730000|2024-08-28 19:02:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1724871800000|2024-08-28 19:03:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724871810000|2024-08-28 19:03:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724871820000|2024-08-28 19:03:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724871850000|2024-08-28 19:04:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724871860000|2024-08-28 19:04:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724871900000|2024-08-28 19:05:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724871940000|2024-08-28 19:05:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724871980000|2024-08-28 19:06:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724871990000|2024-08-28 19:06:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724872020000|2024-08-28 19:07:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724872040000|2024-08-28 19:07:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724872060000|2024-08-28 19:07:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724872070000|2024-08-28 19:07:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724872080000|2024-08-28 19:08:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724872120000|2024-08-28 19:08:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724872130000|2024-08-28 19:08:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724872170000|2024-08-28 19:09:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724872180000|2024-08-28 19:09:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724872190000|2024-08-28 19:09:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724872210000|2024-08-28 19:10:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724872220000|2024-08-28 19:10:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724872260000|2024-08-28 19:11:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724872270000|2024-08-28 19:11:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724872280000|2024-08-28 19:11:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724872290000|2024-08-28 19:11:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724872300000|2024-08-28 19:11:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724872310000|2024-08-28 19:11:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724872320000|2024-08-28 19:12:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724872350000|2024-08-28 19:12:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724872360000|2024-08-28 19:12:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724872380000|2024-08-28 19:13:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724872390000|2024-08-28 19:13:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724872410000|2024-08-28 19:13:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724872420000|2024-08-28 19:13:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724872430000|2024-08-28 19:13:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724872470000|2024-08-28 19:14:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724872480000|2024-08-28 19:14:40|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|3
1724872490000|2024-08-28 19:14:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724872500000|2024-08-28 19:15:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1724872510000|2024-08-28 19:15:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724872530000|2024-08-28 19:15:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724872540000|2024-08-28 19:15:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724872560000|2024-08-28 19:16:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724872570000|2024-08-28 19:16:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724872580000|2024-08-28 19:16:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724872610000|2024-08-28 19:16:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724872620000|2024-08-28 19:17:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724872630000|2024-08-28 19:17:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724872640000|2024-08-28 19:17:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724872700000|2024-08-28 19:18:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724872720000|2024-08-28 19:18:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724872770000|2024-08-28 19:19:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724872790000|2024-08-28 19:19:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724872800000|2024-08-28 19:20:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1724872820000|2024-08-28 19:20:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724872850000|2024-08-28 19:20:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724872860000|2024-08-28 19:21:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724872870000|2024-08-28 19:21:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724872880000|2024-08-28 19:21:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724872950000|2024-08-28 19:22:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724872960000|2024-08-28 19:22:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724872970000|2024-08-28 19:22:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724872980000|2024-08-28 19:23:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724873020000|2024-08-28 19:23:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724873040000|2024-08-28 19:24:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724873050000|2024-08-28 19:24:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724873080000|2024-08-28 19:24:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724873090000|2024-08-28 19:24:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724873110000|2024-08-28 19:25:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724873120000|2024-08-28 19:25:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724873140000|2024-08-28 19:25:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1724873170000|2024-08-28 19:26:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724873180000|2024-08-28 19:26:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1724873190000|2024-08-28 19:26:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724873200000|2024-08-28 19:26:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724873210000|2024-08-28 19:26:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724873240000|2024-08-28 19:27:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1724873250000|2024-08-28 19:27:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724873270000|2024-08-28 19:27:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724873320000|2024-08-28 19:28:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724873330000|2024-08-28 19:28:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724873350000|2024-08-28 19:29:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724873360000|2024-08-28 19:29:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1724873380000|2024-08-28 19:29:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1724873390000|2024-08-28 19:29:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1724873510000|2024-08-28 19:31:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724873530000|2024-08-28 19:32:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724873560000|2024-08-28 19:32:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724873580000|2024-08-28 19:33:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724873630000|2024-08-28 19:33:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724873640000|2024-08-28 19:34:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1724873650000|2024-08-28 19:34:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724873660000|2024-08-28 19:34:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724873720000|2024-08-28 19:35:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724873740000|2024-08-28 19:35:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724873750000|2024-08-28 19:35:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724873760000|2024-08-28 19:36:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1724873800000|2024-08-28 19:36:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724873820000|2024-08-28 19:37:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724873830000|2024-08-28 19:37:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724873840000|2024-08-28 19:37:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724873880000|2024-08-28 19:38:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724873890000|2024-08-28 19:38:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|11
1724873900000|2024-08-28 19:38:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|9
1724873910000|2024-08-28 19:38:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724873940000|2024-08-28 19:39:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724873970000|2024-08-28 19:39:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724873980000|2024-08-28 19:39:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724874000000|2024-08-28 19:40:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724874010000|2024-08-28 19:40:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724874020000|2024-08-28 19:40:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724874030000|2024-08-28 19:40:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724874050000|2024-08-28 19:40:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724874060000|2024-08-28 19:41:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724874070000|2024-08-28 19:41:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724874090000|2024-08-28 19:41:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724874100000|2024-08-28 19:41:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724874210000|2024-08-28 19:43:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1724874220000|2024-08-28 19:43:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724874230000|2024-08-28 19:43:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724874240000|2024-08-28 19:44:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724874250000|2024-08-28 19:44:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724874270000|2024-08-28 19:44:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724874280000|2024-08-28 19:44:40|9.34|9.29|9.32|9.27|9.35|9.3|9.32|9.27|7
1724874290000|2024-08-28 19:44:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724874300000|2024-08-28 19:45:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724874320000|2024-08-28 19:45:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724874330000|2024-08-28 19:45:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724874340000|2024-08-28 19:45:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724874350000|2024-08-28 19:45:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724874360000|2024-08-28 19:46:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|6
1724874410000|2024-08-28 19:46:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724874420000|2024-08-28 19:47:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724874460000|2024-08-28 19:47:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724874480000|2024-08-28 19:48:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724874500000|2024-08-28 19:48:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724874530000|2024-08-28 19:48:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724874560000|2024-08-28 19:49:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724874570000|2024-08-28 19:49:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724874670000|2024-08-28 19:51:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724874690000|2024-08-28 19:51:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724874710000|2024-08-28 19:51:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724874720000|2024-08-28 19:52:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1724874730000|2024-08-28 19:52:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724874780000|2024-08-28 19:53:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724874790000|2024-08-28 19:53:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724874800000|2024-08-28 19:53:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724874810000|2024-08-28 19:53:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724874830000|2024-08-28 19:53:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724874850000|2024-08-28 19:54:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1724874860000|2024-08-28 19:54:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724874870000|2024-08-28 19:54:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724874900000|2024-08-28 19:55:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724874910000|2024-08-28 19:55:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724874920000|2024-08-28 19:55:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724875020000|2024-08-28 19:57:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724875090000|2024-08-28 19:58:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724875150000|2024-08-28 19:59:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724875170000|2024-08-28 19:59:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724875180000|2024-08-28 19:59:40|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|4
1724875190000|2024-08-28 19:59:50|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|4
1724875210000|2024-08-28 20:00:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1724875230000|2024-08-28 20:00:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724875240000|2024-08-28 20:00:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724875260000|2024-08-28 20:01:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|7
1724875270000|2024-08-28 20:01:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1724875280000|2024-08-28 20:01:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724875290000|2024-08-28 20:01:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|12
1724875300000|2024-08-28 20:01:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724875310000|2024-08-28 20:01:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724875320000|2024-08-28 20:02:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724875350000|2024-08-28 20:02:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724875360000|2024-08-28 20:02:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1724875370000|2024-08-28 20:02:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724875380000|2024-08-28 20:03:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724875420000|2024-08-28 20:03:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724875430000|2024-08-28 20:03:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724875440000|2024-08-28 20:04:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724875460000|2024-08-28 20:04:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724875470000|2024-08-28 20:04:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724875480000|2024-08-28 20:04:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724875490000|2024-08-28 20:04:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724875510000|2024-08-28 20:05:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724875520000|2024-08-28 20:05:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724875600000|2024-08-28 20:06:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724875610000|2024-08-28 20:06:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724875680000|2024-08-28 20:08:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724875720000|2024-08-28 20:08:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724875800000|2024-08-28 20:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724875820000|2024-08-28 20:10:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724875850000|2024-08-28 20:10:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724875860000|2024-08-28 20:11:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724875880000|2024-08-28 20:11:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724875910000|2024-08-28 20:11:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724875920000|2024-08-28 20:12:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724876000000|2024-08-28 20:13:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724876050000|2024-08-28 20:14:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724876110000|2024-08-28 20:15:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724876120000|2024-08-28 20:15:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724876130000|2024-08-28 20:15:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724876160000|2024-08-28 20:16:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724876200000|2024-08-28 20:16:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724876260000|2024-08-28 20:17:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724876270000|2024-08-28 20:17:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724876280000|2024-08-28 20:18:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724876290000|2024-08-28 20:18:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724876320000|2024-08-28 20:18:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724876370000|2024-08-28 20:19:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1724876380000|2024-08-28 20:19:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724876390000|2024-08-28 20:19:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724876400000|2024-08-28 20:20:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724876420000|2024-08-28 20:20:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1724876430000|2024-08-28 20:20:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724876440000|2024-08-28 20:20:40|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|3
1724876460000|2024-08-28 20:21:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724876470000|2024-08-28 20:21:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724876480000|2024-08-28 20:21:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724876490000|2024-08-28 20:21:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724876500000|2024-08-28 20:21:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724876520000|2024-08-28 20:22:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724876530000|2024-08-28 20:22:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724876550000|2024-08-28 20:22:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724876560000|2024-08-28 20:22:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1724876590000|2024-08-28 20:23:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724876600000|2024-08-28 20:23:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724876610000|2024-08-28 20:23:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724876620000|2024-08-28 20:23:40|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|8
1724876630000|2024-08-28 20:23:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724876640000|2024-08-28 20:24:00|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|4
1724876650000|2024-08-28 20:24:10|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|6
1724876660000|2024-08-28 20:24:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724876670000|2024-08-28 20:24:30|9.3|9.25|9.29|9.24|9.3|9.25|9.28|9.23|4
1724876680000|2024-08-28 20:24:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724876690000|2024-08-28 20:24:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724876700000|2024-08-28 20:25:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724876710000|2024-08-28 20:25:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|12
1724876720000|2024-08-28 20:25:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1724876730000|2024-08-28 20:25:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1724876740000|2024-08-28 20:25:40|9.31|9.26|9.32|9.27|9.32|9.27|9.3|9.25|6
1724876750000|2024-08-28 20:25:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724876760000|2024-08-28 20:26:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724876770000|2024-08-28 20:26:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724876780000|2024-08-28 20:26:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724876790000|2024-08-28 20:26:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724876800000|2024-08-28 20:26:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724876810000|2024-08-28 20:26:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724876820000|2024-08-28 20:27:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724876830000|2024-08-28 20:27:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724876860000|2024-08-28 20:27:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724876870000|2024-08-28 20:27:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724876880000|2024-08-28 20:28:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1724876890000|2024-08-28 20:28:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724876900000|2024-08-28 20:28:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724876910000|2024-08-28 20:28:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724876920000|2024-08-28 20:28:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724876950000|2024-08-28 20:29:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|12
1724876960000|2024-08-28 20:29:20|9.35|9.3|9.33|9.28|9.35|9.3|9.33|9.28|3
1724876990000|2024-08-28 20:29:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724877000000|2024-08-28 20:30:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724877010000|2024-08-28 20:30:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724877030000|2024-08-28 20:30:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724877050000|2024-08-28 20:30:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724877070000|2024-08-28 20:31:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724877080000|2024-08-28 20:31:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724877100000|2024-08-28 20:31:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724877110000|2024-08-28 20:31:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724877120000|2024-08-28 20:32:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1724877130000|2024-08-28 20:32:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724877150000|2024-08-28 20:32:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724877160000|2024-08-28 20:32:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1724877170000|2024-08-28 20:32:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724877180000|2024-08-28 20:33:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724877200000|2024-08-28 20:33:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724877210000|2024-08-28 20:33:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724877220000|2024-08-28 20:33:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724877230000|2024-08-28 20:33:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724877240000|2024-08-28 20:34:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|6
1724877250000|2024-08-28 20:34:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1724877260000|2024-08-28 20:34:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724877270000|2024-08-28 20:34:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724877280000|2024-08-28 20:34:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724877330000|2024-08-28 20:35:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724877340000|2024-08-28 20:35:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724877380000|2024-08-28 20:36:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724877390000|2024-08-28 20:36:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1724877400000|2024-08-28 20:36:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724877410000|2024-08-28 20:36:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724877430000|2024-08-28 20:37:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724877440000|2024-08-28 20:37:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724877500000|2024-08-28 20:38:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724877510000|2024-08-28 20:38:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724877520000|2024-08-28 20:38:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724877540000|2024-08-28 20:39:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724877550000|2024-08-28 20:39:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724877560000|2024-08-28 20:39:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724877570000|2024-08-28 20:39:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724877580000|2024-08-28 20:39:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724877590000|2024-08-28 20:39:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1724877600000|2024-08-28 20:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724877610000|2024-08-28 20:40:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724877620000|2024-08-28 20:40:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724877630000|2024-08-28 20:40:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1724877650000|2024-08-28 20:40:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724877660000|2024-08-28 20:41:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724877680000|2024-08-28 20:41:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724877700000|2024-08-28 20:41:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724877730000|2024-08-28 20:42:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724877760000|2024-08-28 20:42:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724877810000|2024-08-28 20:43:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724877850000|2024-08-28 20:44:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724877860000|2024-08-28 20:44:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724877880000|2024-08-28 20:44:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724877920000|2024-08-28 20:45:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724877930000|2024-08-28 20:45:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724877940000|2024-08-28 20:45:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724877950000|2024-08-28 20:45:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724877960000|2024-08-28 20:46:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724877970000|2024-08-28 20:46:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724877980000|2024-08-28 20:46:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724878000000|2024-08-28 20:46:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724878030000|2024-08-28 20:47:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724878050000|2024-08-28 20:47:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724878060000|2024-08-28 20:47:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724878080000|2024-08-28 20:48:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724878090000|2024-08-28 20:48:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724878100000|2024-08-28 20:48:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724878110000|2024-08-28 20:48:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724878120000|2024-08-28 20:48:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724878130000|2024-08-28 20:48:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724878140000|2024-08-28 20:49:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|14
1724878150000|2024-08-28 20:49:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724878200000|2024-08-28 20:50:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|8
1724878210000|2024-08-28 20:50:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724878230000|2024-08-28 20:50:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724878260000|2024-08-28 20:51:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724878270000|2024-08-28 20:51:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724878280000|2024-08-28 20:51:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1724878290000|2024-08-28 20:51:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724878350000|2024-08-28 20:52:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724878360000|2024-08-28 20:52:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724878370000|2024-08-28 20:52:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724878380000|2024-08-28 20:53:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724878390000|2024-08-28 20:53:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724878410000|2024-08-28 20:53:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724878450000|2024-08-28 20:54:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724878460000|2024-08-28 20:54:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724878490000|2024-08-28 20:54:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724878510000|2024-08-28 20:55:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724878540000|2024-08-28 20:55:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724878560000|2024-08-28 20:56:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724878570000|2024-08-28 20:56:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724878580000|2024-08-28 20:56:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724878620000|2024-08-28 20:57:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724878630000|2024-08-28 20:57:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724878640000|2024-08-28 20:57:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724878650000|2024-08-28 20:57:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724878660000|2024-08-28 20:57:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724878680000|2024-08-28 20:58:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724878810000|2024-08-28 21:00:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724878820000|2024-08-28 21:00:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724878850000|2024-08-28 21:00:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724878870000|2024-08-28 21:01:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724878880000|2024-08-28 21:01:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724878890000|2024-08-28 21:01:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724878900000|2024-08-28 21:01:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724878960000|2024-08-28 21:02:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724879080000|2024-08-28 21:04:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724879090000|2024-08-28 21:04:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724879110000|2024-08-28 21:05:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724879150000|2024-08-28 21:05:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724879160000|2024-08-28 21:06:00|9.33|9.28|9.31|9.26|9.33|9.28|9.31|9.26|3
1724879170000|2024-08-28 21:06:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724879230000|2024-08-28 21:07:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724879240000|2024-08-28 21:07:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724879250000|2024-08-28 21:07:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724879280000|2024-08-28 21:08:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724879290000|2024-08-28 21:08:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724879320000|2024-08-28 21:08:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724879350000|2024-08-28 21:09:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724879360000|2024-08-28 21:09:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724879370000|2024-08-28 21:09:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724879400000|2024-08-28 21:10:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724879470000|2024-08-28 21:11:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724879510000|2024-08-28 21:11:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724879540000|2024-08-28 21:12:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724879550000|2024-08-28 21:12:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724879570000|2024-08-28 21:12:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724879580000|2024-08-28 21:13:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724879610000|2024-08-28 21:13:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724879640000|2024-08-28 21:14:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724879730000|2024-08-28 21:15:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724879760000|2024-08-28 21:16:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724879790000|2024-08-28 21:16:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724879800000|2024-08-28 21:16:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724879820000|2024-08-28 21:17:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724879840000|2024-08-28 21:17:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724879870000|2024-08-28 21:17:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724879910000|2024-08-28 21:18:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724880010000|2024-08-28 21:20:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724880030000|2024-08-28 21:20:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|15
1724880120000|2024-08-28 21:22:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724880180000|2024-08-28 21:23:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724880210000|2024-08-28 21:23:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724880230000|2024-08-28 21:23:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724880250000|2024-08-28 21:24:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724880260000|2024-08-28 21:24:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724880340000|2024-08-28 21:25:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|11
1724880360000|2024-08-28 21:26:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724880380000|2024-08-28 21:26:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724880510000|2024-08-28 21:28:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724880550000|2024-08-28 21:29:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724880630000|2024-08-28 21:30:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724880680000|2024-08-28 21:31:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724880750000|2024-08-28 21:32:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724880760000|2024-08-28 21:32:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724880820000|2024-08-28 21:33:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724880830000|2024-08-28 21:33:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724880850000|2024-08-28 21:34:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724881020000|2024-08-28 21:37:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724881100000|2024-08-28 21:38:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724881190000|2024-08-28 21:39:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724881770000|2024-08-28 21:49:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724881790000|2024-08-28 21:49:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724881980000|2024-08-28 21:53:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724881990000|2024-08-28 21:53:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724882110000|2024-08-28 21:55:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724882180000|2024-08-28 21:56:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724882200000|2024-08-28 21:56:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724882230000|2024-08-28 21:57:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724882250000|2024-08-28 21:57:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724882260000|2024-08-28 21:57:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724882280000|2024-08-28 21:58:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724882370000|2024-08-28 21:59:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724882410000|2024-08-28 22:00:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724882420000|2024-08-28 22:00:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724882430000|2024-08-28 22:00:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724882440000|2024-08-28 22:00:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724882490000|2024-08-28 22:01:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724882500000|2024-08-28 22:01:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724882530000|2024-08-28 22:02:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724882540000|2024-08-28 22:02:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724882550000|2024-08-28 22:02:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1724882560000|2024-08-28 22:02:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724882570000|2024-08-28 22:02:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724882630000|2024-08-28 22:03:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724882650000|2024-08-28 22:04:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724882670000|2024-08-28 22:04:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724882690000|2024-08-28 22:04:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724882710000|2024-08-28 22:05:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724882720000|2024-08-28 22:05:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724882740000|2024-08-28 22:05:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724882760000|2024-08-28 22:06:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724882770000|2024-08-28 22:06:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724882780000|2024-08-28 22:06:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724882790000|2024-08-28 22:06:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724882810000|2024-08-28 22:06:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724882870000|2024-08-28 22:07:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724882960000|2024-08-28 22:09:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724883020000|2024-08-28 22:10:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724883050000|2024-08-28 22:10:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724883060000|2024-08-28 22:11:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724883110000|2024-08-28 22:11:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|7
1724883130000|2024-08-28 22:12:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724883150000|2024-08-28 22:12:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724883180000|2024-08-28 22:13:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724883200000|2024-08-28 22:13:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724883210000|2024-08-28 22:13:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724883260000|2024-08-28 22:14:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724883270000|2024-08-28 22:14:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724883290000|2024-08-28 22:14:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724883300000|2024-08-28 22:15:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724883310000|2024-08-28 22:15:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724883330000|2024-08-28 22:15:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724883360000|2024-08-28 22:16:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724883390000|2024-08-28 22:16:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724883440000|2024-08-28 22:17:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724883450000|2024-08-28 22:17:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1724883470000|2024-08-28 22:17:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724883480000|2024-08-28 22:18:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724883490000|2024-08-28 22:18:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724883500000|2024-08-28 22:18:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724883510000|2024-08-28 22:18:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724883520000|2024-08-28 22:18:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724883570000|2024-08-28 22:19:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724883600000|2024-08-28 22:20:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724883610000|2024-08-28 22:20:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1724883620000|2024-08-28 22:20:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724883660000|2024-08-28 22:21:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724883670000|2024-08-28 22:21:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724883680000|2024-08-28 22:21:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724883690000|2024-08-28 22:21:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1724883700000|2024-08-28 22:21:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724883710000|2024-08-28 22:21:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724883720000|2024-08-28 22:22:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724883740000|2024-08-28 22:22:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724883750000|2024-08-28 22:22:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724883760000|2024-08-28 22:22:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724883770000|2024-08-28 22:22:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1724883780000|2024-08-28 22:23:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724883790000|2024-08-28 22:23:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724883800000|2024-08-28 22:23:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1724883810000|2024-08-28 22:23:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724883820000|2024-08-28 22:23:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1724883830000|2024-08-28 22:23:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724883850000|2024-08-28 22:24:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724883860000|2024-08-28 22:24:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724883900000|2024-08-28 22:25:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1724883920000|2024-08-28 22:25:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724883930000|2024-08-28 22:25:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724883950000|2024-08-28 22:25:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1724883980000|2024-08-28 22:26:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1724884000000|2024-08-28 22:26:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724884100000|2024-08-28 22:28:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724884130000|2024-08-28 22:28:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1724884140000|2024-08-28 22:29:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724884150000|2024-08-28 22:29:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724884160000|2024-08-28 22:29:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1724884170000|2024-08-28 22:29:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1724884180000|2024-08-28 22:29:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1724884190000|2024-08-28 22:29:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1724884200000|2024-08-28 22:30:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1724884210000|2024-08-28 22:30:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1724884220000|2024-08-28 22:30:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1724884240000|2024-08-28 22:30:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1724884290000|2024-08-28 22:31:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724884310000|2024-08-28 22:31:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724884350000|2024-08-28 22:32:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724884370000|2024-08-28 22:32:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724884380000|2024-08-28 22:33:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724884390000|2024-08-28 22:33:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724884400000|2024-08-28 22:33:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1724884440000|2024-08-28 22:34:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1724884480000|2024-08-28 22:34:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724884490000|2024-08-28 22:34:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724884500000|2024-08-28 22:35:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1724884520000|2024-08-28 22:35:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1724884580000|2024-08-28 22:36:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724884590000|2024-08-28 22:36:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1724884600000|2024-08-28 22:36:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724884610000|2024-08-28 22:36:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724884620000|2024-08-28 22:37:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724884630000|2024-08-28 22:37:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724884640000|2024-08-28 22:37:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724884650000|2024-08-28 22:37:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724884680000|2024-08-28 22:38:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724884690000|2024-08-28 22:38:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724884730000|2024-08-28 22:38:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724884750000|2024-08-28 22:39:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724884850000|2024-08-28 22:40:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724884860000|2024-08-28 22:41:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1724884870000|2024-08-28 22:41:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724884910000|2024-08-28 22:41:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1724884930000|2024-08-28 22:42:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724884950000|2024-08-28 22:42:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724885000000|2024-08-28 22:43:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724885070000|2024-08-28 22:44:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724885100000|2024-08-28 22:45:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724885110000|2024-08-28 22:45:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1724885120000|2024-08-28 22:45:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1724885180000|2024-08-28 22:46:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724885190000|2024-08-28 22:46:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1724885220000|2024-08-28 22:47:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724885230000|2024-08-28 22:47:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724885240000|2024-08-28 22:47:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724885250000|2024-08-28 22:47:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724885280000|2024-08-28 22:48:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724885300000|2024-08-28 22:48:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1724885350000|2024-08-28 22:49:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724885400000|2024-08-28 22:50:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724885450000|2024-08-28 22:50:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724885550000|2024-08-28 22:52:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724885570000|2024-08-28 22:52:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724885580000|2024-08-28 22:53:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724885590000|2024-08-28 22:53:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1724885600000|2024-08-28 22:53:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724885630000|2024-08-28 22:53:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724885660000|2024-08-28 22:54:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724885700000|2024-08-28 22:55:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724885720000|2024-08-28 22:55:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724885730000|2024-08-28 22:55:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724885740000|2024-08-28 22:55:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1724885750000|2024-08-28 22:55:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724885760000|2024-08-28 22:56:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724885770000|2024-08-28 22:56:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724885920000|2024-08-28 22:58:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724885950000|2024-08-28 22:59:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724885960000|2024-08-28 22:59:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724885970000|2024-08-28 22:59:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|9
1724886000000|2024-08-28 23:00:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724886020000|2024-08-28 23:00:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724886030000|2024-08-28 23:00:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724886040000|2024-08-28 23:00:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724886050000|2024-08-28 23:00:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724886130000|2024-08-28 23:02:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724886140000|2024-08-28 23:02:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724886160000|2024-08-28 23:02:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724886170000|2024-08-28 23:02:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724886190000|2024-08-28 23:03:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724886200000|2024-08-28 23:03:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724886210000|2024-08-28 23:03:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724886230000|2024-08-28 23:03:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724886260000|2024-08-28 23:04:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724886270000|2024-08-28 23:04:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724886300000|2024-08-28 23:05:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724886310000|2024-08-28 23:05:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724886640000|2024-08-28 23:10:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724886650000|2024-08-28 23:10:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724886770000|2024-08-28 23:12:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724886790000|2024-08-28 23:13:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724886850000|2024-08-28 23:14:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724886860000|2024-08-28 23:14:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724886870000|2024-08-28 23:14:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724887000000|2024-08-28 23:16:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724887060000|2024-08-28 23:17:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724887070000|2024-08-28 23:17:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724887080000|2024-08-28 23:18:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724887110000|2024-08-28 23:18:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724887160000|2024-08-28 23:19:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724887250000|2024-08-28 23:20:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724887260000|2024-08-28 23:21:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724887330000|2024-08-28 23:22:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724887480000|2024-08-28 23:24:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724887510000|2024-08-28 23:25:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724887560000|2024-08-28 23:26:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724887570000|2024-08-28 23:26:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724887590000|2024-08-28 23:26:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724887620000|2024-08-28 23:27:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724887860000|2024-08-28 23:31:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724887880000|2024-08-28 23:31:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724887930000|2024-08-28 23:32:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724887940000|2024-08-28 23:32:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724887950000|2024-08-28 23:32:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724888080000|2024-08-28 23:34:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724888120000|2024-08-28 23:35:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724888130000|2024-08-28 23:35:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724888150000|2024-08-28 23:35:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724888160000|2024-08-28 23:36:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724888180000|2024-08-28 23:36:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724888340000|2024-08-28 23:39:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724888350000|2024-08-28 23:39:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724888370000|2024-08-28 23:39:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724888380000|2024-08-28 23:39:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724888410000|2024-08-28 23:40:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724888480000|2024-08-28 23:41:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724888490000|2024-08-28 23:41:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724888500000|2024-08-28 23:41:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724888510000|2024-08-28 23:41:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724888820000|2024-08-28 23:47:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724888840000|2024-08-28 23:47:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724888850000|2024-08-28 23:47:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724888890000|2024-08-28 23:48:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724888900000|2024-08-28 23:48:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724888910000|2024-08-28 23:48:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724888950000|2024-08-28 23:49:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724888960000|2024-08-28 23:49:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724889030000|2024-08-28 23:50:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724889180000|2024-08-28 23:53:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724889190000|2024-08-28 23:53:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724889260000|2024-08-28 23:54:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724889310000|2024-08-28 23:55:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724889340000|2024-08-28 23:55:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724889350000|2024-08-28 23:55:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724889360000|2024-08-28 23:56:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1724889370000|2024-08-28 23:56:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724889430000|2024-08-28 23:57:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724889480000|2024-08-28 23:58:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1724889500000|2024-08-28 23:58:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724889510000|2024-08-28 23:58:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724889600000|2024-08-29 00:00:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724889610000|2024-08-29 00:00:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724889690000|2024-08-29 00:01:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724889700000|2024-08-29 00:01:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724889720000|2024-08-29 00:02:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724889730000|2024-08-29 00:02:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1724889740000|2024-08-29 00:02:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|14
1724889750000|2024-08-29 00:02:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724889790000|2024-08-29 00:03:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724889800000|2024-08-29 00:03:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724889820000|2024-08-29 00:03:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724889830000|2024-08-29 00:03:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724889900000|2024-08-29 00:05:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724889930000|2024-08-29 00:05:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724889940000|2024-08-29 00:05:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724890080000|2024-08-29 00:08:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724890090000|2024-08-29 00:08:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|10
1724890140000|2024-08-29 00:09:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724890150000|2024-08-29 00:09:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724890160000|2024-08-29 00:09:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724890190000|2024-08-29 00:09:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724890200000|2024-08-29 00:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724890240000|2024-08-29 00:10:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724890280000|2024-08-29 00:11:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724890330000|2024-08-29 00:12:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724890350000|2024-08-29 00:12:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1724890370000|2024-08-29 00:12:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724890400000|2024-08-29 00:13:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724890470000|2024-08-29 00:14:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724890660000|2024-08-29 00:17:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724890710000|2024-08-29 00:18:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724890720000|2024-08-29 00:18:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1724890730000|2024-08-29 00:18:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724890800000|2024-08-29 00:20:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724890850000|2024-08-29 00:20:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724890930000|2024-08-29 00:22:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724890940000|2024-08-29 00:22:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724891110000|2024-08-29 00:25:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724891120000|2024-08-29 00:25:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724891140000|2024-08-29 00:25:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724891160000|2024-08-29 00:26:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1724891170000|2024-08-29 00:26:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1724891400000|2024-08-29 00:30:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724891410000|2024-08-29 00:30:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724891420000|2024-08-29 00:30:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724891470000|2024-08-29 00:31:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724891480000|2024-08-29 00:31:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|8
1724891490000|2024-08-29 00:31:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724891500000|2024-08-29 00:31:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724891510000|2024-08-29 00:31:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1724891520000|2024-08-29 00:32:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724891590000|2024-08-29 00:33:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724891750000|2024-08-29 00:35:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724891760000|2024-08-29 00:36:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724891830000|2024-08-29 00:37:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724891870000|2024-08-29 00:37:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|9
1724891880000|2024-08-29 00:38:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724891900000|2024-08-29 00:38:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724891910000|2024-08-29 00:38:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724891930000|2024-08-29 00:38:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724891950000|2024-08-29 00:39:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724891970000|2024-08-29 00:39:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724892450000|2024-08-29 00:47:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724892460000|2024-08-29 00:47:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724892570000|2024-08-29 00:49:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724892630000|2024-08-29 00:50:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724892640000|2024-08-29 00:50:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724892790000|2024-08-29 00:53:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724892830000|2024-08-29 00:53:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724892940000|2024-08-29 00:55:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724893100000|2024-08-29 00:58:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724893110000|2024-08-29 00:58:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724893140000|2024-08-29 00:59:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724893260000|2024-08-29 01:01:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1724893270000|2024-08-29 01:01:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724893280000|2024-08-29 01:01:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1724893290000|2024-08-29 01:01:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724893310000|2024-08-29 01:01:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724893320000|2024-08-29 01:02:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724893350000|2024-08-29 01:02:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724893380000|2024-08-29 01:03:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724893390000|2024-08-29 01:03:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724893430000|2024-08-29 01:03:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724893450000|2024-08-29 01:04:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724893520000|2024-08-29 01:05:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724893570000|2024-08-29 01:06:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724893580000|2024-08-29 01:06:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724893620000|2024-08-29 01:07:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1724893640000|2024-08-29 01:07:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724893670000|2024-08-29 01:07:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1724893680000|2024-08-29 01:08:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724893720000|2024-08-29 01:08:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724893740000|2024-08-29 01:09:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724893800000|2024-08-29 01:10:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724893850000|2024-08-29 01:10:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1724893860000|2024-08-29 01:11:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724893910000|2024-08-29 01:11:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1724893920000|2024-08-29 01:12:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1724893950000|2024-08-29 01:12:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724894080000|2024-08-29 01:14:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724894120000|2024-08-29 01:15:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724894130000|2024-08-29 01:15:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724894140000|2024-08-29 01:15:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724894190000|2024-08-29 01:16:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724894200000|2024-08-29 01:16:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724894340000|2024-08-29 01:19:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724894390000|2024-08-29 01:19:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724894440000|2024-08-29 01:20:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724894450000|2024-08-29 01:20:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724894460000|2024-08-29 01:21:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724894470000|2024-08-29 01:21:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724894480000|2024-08-29 01:21:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724894490000|2024-08-29 01:21:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724894520000|2024-08-29 01:22:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724894550000|2024-08-29 01:22:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724894720000|2024-08-29 01:25:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724894740000|2024-08-29 01:25:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|11
1724894750000|2024-08-29 01:25:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724894760000|2024-08-29 01:26:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724894820000|2024-08-29 01:27:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724894840000|2024-08-29 01:27:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724894850000|2024-08-29 01:27:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724894940000|2024-08-29 01:29:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724894950000|2024-08-29 01:29:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724894970000|2024-08-29 01:29:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724895040000|2024-08-29 01:30:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724895090000|2024-08-29 01:31:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724895120000|2024-08-29 01:32:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724895130000|2024-08-29 01:32:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724895150000|2024-08-29 01:32:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724895170000|2024-08-29 01:32:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724895280000|2024-08-29 01:34:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724895310000|2024-08-29 01:35:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724895320000|2024-08-29 01:35:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724895340000|2024-08-29 01:35:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724895410000|2024-08-29 01:36:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724895420000|2024-08-29 01:37:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724895450000|2024-08-29 01:37:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724895470000|2024-08-29 01:37:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724895480000|2024-08-29 01:38:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724895500000|2024-08-29 01:38:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724895660000|2024-08-29 01:41:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724895790000|2024-08-29 01:43:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724895800000|2024-08-29 01:43:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724895810000|2024-08-29 01:43:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724895830000|2024-08-29 01:43:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724895900000|2024-08-29 01:45:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724895940000|2024-08-29 01:45:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724895960000|2024-08-29 01:46:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724895970000|2024-08-29 01:46:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724895980000|2024-08-29 01:46:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724895990000|2024-08-29 01:46:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724896270000|2024-08-29 01:51:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724896280000|2024-08-29 01:51:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724896340000|2024-08-29 01:52:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724896440000|2024-08-29 01:54:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724896450000|2024-08-29 01:54:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724896460000|2024-08-29 01:54:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724896530000|2024-08-29 01:55:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724896540000|2024-08-29 01:55:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724896610000|2024-08-29 01:56:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724896630000|2024-08-29 01:57:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724896640000|2024-08-29 01:57:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724896650000|2024-08-29 01:57:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724896660000|2024-08-29 01:57:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724896670000|2024-08-29 01:57:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724896700000|2024-08-29 01:58:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724896860000|2024-08-29 02:01:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1724896920000|2024-08-29 02:02:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724896970000|2024-08-29 02:02:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724896980000|2024-08-29 02:03:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724896990000|2024-08-29 02:03:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724897000000|2024-08-29 02:03:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724897010000|2024-08-29 02:03:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724897110000|2024-08-29 02:05:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724897200000|2024-08-29 02:06:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724897220000|2024-08-29 02:07:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724897230000|2024-08-29 02:07:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724897280000|2024-08-29 02:08:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724897300000|2024-08-29 02:08:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724897310000|2024-08-29 02:08:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1724897350000|2024-08-29 02:09:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724897410000|2024-08-29 02:10:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724897420000|2024-08-29 02:10:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724897440000|2024-08-29 02:10:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724897470000|2024-08-29 02:11:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724897510000|2024-08-29 02:11:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724897540000|2024-08-29 02:12:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724897570000|2024-08-29 02:12:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724897950000|2024-08-29 02:19:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724898300000|2024-08-29 02:25:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724898370000|2024-08-29 02:26:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724898450000|2024-08-29 02:27:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724898660000|2024-08-29 02:31:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724898680000|2024-08-29 02:31:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724898700000|2024-08-29 02:31:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724898760000|2024-08-29 02:32:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724898880000|2024-08-29 02:34:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724898910000|2024-08-29 02:35:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724898980000|2024-08-29 02:36:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724898990000|2024-08-29 02:36:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1724899090000|2024-08-29 02:38:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724899160000|2024-08-29 02:39:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724899170000|2024-08-29 02:39:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724899200000|2024-08-29 02:40:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724899240000|2024-08-29 02:40:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724899250000|2024-08-29 02:40:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724899270000|2024-08-29 02:41:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724899430000|2024-08-29 02:43:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724899480000|2024-08-29 02:44:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724899520000|2024-08-29 02:45:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724899610000|2024-08-29 02:46:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724899620000|2024-08-29 02:47:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724899650000|2024-08-29 02:47:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724899670000|2024-08-29 02:47:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724899680000|2024-08-29 02:48:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724899690000|2024-08-29 02:48:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724899740000|2024-08-29 02:49:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724900100000|2024-08-29 02:55:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724900150000|2024-08-29 02:55:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724900170000|2024-08-29 02:56:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724900270000|2024-08-29 02:57:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724900360000|2024-08-29 02:59:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1724900520000|2024-08-29 03:02:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724900560000|2024-08-29 03:02:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724900640000|2024-08-29 03:04:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724900650000|2024-08-29 03:04:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724900660000|2024-08-29 03:04:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724900670000|2024-08-29 03:04:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724900850000|2024-08-29 03:07:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724901440000|2024-08-29 03:17:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724901520000|2024-08-29 03:18:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724901790000|2024-08-29 03:23:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724902010000|2024-08-29 03:26:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724902020000|2024-08-29 03:27:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724902030000|2024-08-29 03:27:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724902290000|2024-08-29 03:31:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724902380000|2024-08-29 03:33:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724902390000|2024-08-29 03:33:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724902410000|2024-08-29 03:33:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724902490000|2024-08-29 03:34:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724902500000|2024-08-29 03:35:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724902510000|2024-08-29 03:35:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724902540000|2024-08-29 03:35:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724902600000|2024-08-29 03:36:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724902710000|2024-08-29 03:38:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1724902800000|2024-08-29 03:40:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724902810000|2024-08-29 03:40:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724903190000|2024-08-29 03:46:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724903230000|2024-08-29 03:47:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724903250000|2024-08-29 03:47:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724903280000|2024-08-29 03:48:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724903310000|2024-08-29 03:48:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724903320000|2024-08-29 03:48:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724903560000|2024-08-29 03:52:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724903720000|2024-08-29 03:55:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724903730000|2024-08-29 03:55:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1724903740000|2024-08-29 03:55:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1724903750000|2024-08-29 03:55:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724903760000|2024-08-29 03:56:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724903800000|2024-08-29 03:56:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724903810000|2024-08-29 03:56:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724903820000|2024-08-29 03:57:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724903830000|2024-08-29 03:57:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724904060000|2024-08-29 04:01:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724904120000|2024-08-29 04:02:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1724904130000|2024-08-29 04:02:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724904170000|2024-08-29 04:02:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724904200000|2024-08-29 04:03:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724904210000|2024-08-29 04:03:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1724904220000|2024-08-29 04:03:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724904230000|2024-08-29 04:03:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724904460000|2024-08-29 04:07:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724904470000|2024-08-29 04:07:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724904480000|2024-08-29 04:08:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724904490000|2024-08-29 04:08:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724904540000|2024-08-29 04:09:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724904550000|2024-08-29 04:09:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724904560000|2024-08-29 04:09:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724904570000|2024-08-29 04:09:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724904590000|2024-08-29 04:09:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724904610000|2024-08-29 04:10:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724904630000|2024-08-29 04:10:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724904660000|2024-08-29 04:11:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724904760000|2024-08-29 04:12:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724904850000|2024-08-29 04:14:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724904870000|2024-08-29 04:14:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724904920000|2024-08-29 04:15:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724904930000|2024-08-29 04:15:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1724904940000|2024-08-29 04:15:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724904950000|2024-08-29 04:15:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724904960000|2024-08-29 04:16:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724904980000|2024-08-29 04:16:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724905060000|2024-08-29 04:17:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724905070000|2024-08-29 04:17:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724905110000|2024-08-29 04:18:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724905320000|2024-08-29 04:22:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724905330000|2024-08-29 04:22:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724905340000|2024-08-29 04:22:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724905370000|2024-08-29 04:22:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724905630000|2024-08-29 04:27:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724905660000|2024-08-29 04:27:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724905710000|2024-08-29 04:28:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724905750000|2024-08-29 04:29:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724905770000|2024-08-29 04:29:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724905780000|2024-08-29 04:29:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724905920000|2024-08-29 04:32:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724905940000|2024-08-29 04:32:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724906100000|2024-08-29 04:35:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724906110000|2024-08-29 04:35:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724906120000|2024-08-29 04:35:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1724906140000|2024-08-29 04:35:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1724906150000|2024-08-29 04:35:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724906160000|2024-08-29 04:36:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724906260000|2024-08-29 04:37:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724906320000|2024-08-29 04:38:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724906450000|2024-08-29 04:40:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724906530000|2024-08-29 04:42:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1724906620000|2024-08-29 04:43:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724906650000|2024-08-29 04:44:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724906660000|2024-08-29 04:44:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724906670000|2024-08-29 04:44:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724906700000|2024-08-29 04:45:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724906710000|2024-08-29 04:45:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724906720000|2024-08-29 04:45:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724906760000|2024-08-29 04:46:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724906780000|2024-08-29 04:46:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724906790000|2024-08-29 04:46:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724906820000|2024-08-29 04:47:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724906840000|2024-08-29 04:47:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724906890000|2024-08-29 04:48:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724906930000|2024-08-29 04:48:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724906950000|2024-08-29 04:49:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724906960000|2024-08-29 04:49:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724906970000|2024-08-29 04:49:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724906980000|2024-08-29 04:49:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724906990000|2024-08-29 04:49:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724907040000|2024-08-29 04:50:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724907070000|2024-08-29 04:51:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724907150000|2024-08-29 04:52:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724907280000|2024-08-29 04:54:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724907600000|2024-08-29 05:00:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724907620000|2024-08-29 05:00:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724907670000|2024-08-29 05:01:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724907780000|2024-08-29 05:03:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724907820000|2024-08-29 05:03:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724907880000|2024-08-29 05:04:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724907910000|2024-08-29 05:05:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724907920000|2024-08-29 05:05:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724907930000|2024-08-29 05:05:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724908450000|2024-08-29 05:14:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724908580000|2024-08-29 05:16:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724908620000|2024-08-29 05:17:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724908720000|2024-08-29 05:18:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724908730000|2024-08-29 05:18:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724908750000|2024-08-29 05:19:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|10
1724908760000|2024-08-29 05:19:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724908800000|2024-08-29 05:20:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724908810000|2024-08-29 05:20:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724908860000|2024-08-29 05:21:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724908890000|2024-08-29 05:21:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724909080000|2024-08-29 05:24:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724909150000|2024-08-29 05:25:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724909160000|2024-08-29 05:26:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724909170000|2024-08-29 05:26:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724909500000|2024-08-29 05:31:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724909640000|2024-08-29 05:34:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724909660000|2024-08-29 05:34:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724909670000|2024-08-29 05:34:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724909680000|2024-08-29 05:34:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724909690000|2024-08-29 05:34:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724909700000|2024-08-29 05:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724909710000|2024-08-29 05:35:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724909720000|2024-08-29 05:35:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724909830000|2024-08-29 05:37:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724910050000|2024-08-29 05:40:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724910060000|2024-08-29 05:41:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724910130000|2024-08-29 05:42:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724910140000|2024-08-29 05:42:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724910150000|2024-08-29 05:42:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724910160000|2024-08-29 05:42:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724910170000|2024-08-29 05:42:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724910190000|2024-08-29 05:43:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724910200000|2024-08-29 05:43:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724910210000|2024-08-29 05:43:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724910300000|2024-08-29 05:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724910320000|2024-08-29 05:45:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724910490000|2024-08-29 05:48:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724910500000|2024-08-29 05:48:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724910510000|2024-08-29 05:48:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724910520000|2024-08-29 05:48:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724910550000|2024-08-29 05:49:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724910560000|2024-08-29 05:49:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724910720000|2024-08-29 05:52:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724910760000|2024-08-29 05:52:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724910780000|2024-08-29 05:53:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724910960000|2024-08-29 05:56:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724910970000|2024-08-29 05:56:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724910990000|2024-08-29 05:56:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724911000000|2024-08-29 05:56:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724911090000|2024-08-29 05:58:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724911100000|2024-08-29 05:58:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|13
1724911110000|2024-08-29 05:58:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724911120000|2024-08-29 05:58:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724911150000|2024-08-29 05:59:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724911160000|2024-08-29 05:59:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1724911170000|2024-08-29 05:59:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724911180000|2024-08-29 05:59:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724911340000|2024-08-29 06:02:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724911360000|2024-08-29 06:02:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724911370000|2024-08-29 06:02:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724911460000|2024-08-29 06:04:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724911480000|2024-08-29 06:04:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724911490000|2024-08-29 06:04:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724911500000|2024-08-29 06:05:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724911510000|2024-08-29 06:05:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724911610000|2024-08-29 06:06:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724911800000|2024-08-29 06:10:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724911830000|2024-08-29 06:10:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724911880000|2024-08-29 06:11:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724912250000|2024-08-29 06:17:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724912420000|2024-08-29 06:20:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724912430000|2024-08-29 06:20:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1724912440000|2024-08-29 06:20:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724912450000|2024-08-29 06:20:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1724912500000|2024-08-29 06:21:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724912620000|2024-08-29 06:23:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724912630000|2024-08-29 06:23:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1724912640000|2024-08-29 06:24:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1724912650000|2024-08-29 06:24:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|9
1724912660000|2024-08-29 06:24:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724912680000|2024-08-29 06:24:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1724912690000|2024-08-29 06:24:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1724912700000|2024-08-29 06:25:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724912710000|2024-08-29 06:25:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724912720000|2024-08-29 06:25:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724912730000|2024-08-29 06:25:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724912760000|2024-08-29 06:26:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1724912800000|2024-08-29 06:26:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724912920000|2024-08-29 06:28:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724913020000|2024-08-29 06:30:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724913030000|2024-08-29 06:30:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724913050000|2024-08-29 06:30:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724913060000|2024-08-29 06:31:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1724913090000|2024-08-29 06:31:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724913120000|2024-08-29 06:32:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724913130000|2024-08-29 06:32:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724913290000|2024-08-29 06:34:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724913300000|2024-08-29 06:35:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724913310000|2024-08-29 06:35:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724913320000|2024-08-29 06:35:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724913330000|2024-08-29 06:35:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724913340000|2024-08-29 06:35:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724913350000|2024-08-29 06:35:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724913370000|2024-08-29 06:36:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724913450000|2024-08-29 06:37:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724913460000|2024-08-29 06:37:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724913470000|2024-08-29 06:37:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724913490000|2024-08-29 06:38:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724913500000|2024-08-29 06:38:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724913670000|2024-08-29 06:41:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724913680000|2024-08-29 06:41:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724913690000|2024-08-29 06:41:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724913700000|2024-08-29 06:41:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724913730000|2024-08-29 06:42:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724913740000|2024-08-29 06:42:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724913760000|2024-08-29 06:42:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724913770000|2024-08-29 06:42:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724913970000|2024-08-29 06:46:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724913980000|2024-08-29 06:46:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724913990000|2024-08-29 06:46:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724914000000|2024-08-29 06:46:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724914010000|2024-08-29 06:46:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724914020000|2024-08-29 06:47:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724914050000|2024-08-29 06:47:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724914060000|2024-08-29 06:47:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724914200000|2024-08-29 06:50:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724914220000|2024-08-29 06:50:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724914230000|2024-08-29 06:50:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724914240000|2024-08-29 06:50:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724914520000|2024-08-29 06:55:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724914560000|2024-08-29 06:56:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724914580000|2024-08-29 06:56:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724914590000|2024-08-29 06:56:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724914760000|2024-08-29 06:59:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724914770000|2024-08-29 06:59:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724914810000|2024-08-29 07:00:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724914820000|2024-08-29 07:00:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724914870000|2024-08-29 07:01:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724915110000|2024-08-29 07:05:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724915120000|2024-08-29 07:05:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724915130000|2024-08-29 07:05:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724915170000|2024-08-29 07:06:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724915200000|2024-08-29 07:06:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724915210000|2024-08-29 07:06:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724915250000|2024-08-29 07:07:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724915260000|2024-08-29 07:07:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1724915290000|2024-08-29 07:08:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724915310000|2024-08-29 07:08:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1724915340000|2024-08-29 07:09:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724915360000|2024-08-29 07:09:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724915490000|2024-08-29 07:11:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724915520000|2024-08-29 07:12:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724915530000|2024-08-29 07:12:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724915570000|2024-08-29 07:12:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724915580000|2024-08-29 07:13:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724915590000|2024-08-29 07:13:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1724915670000|2024-08-29 07:14:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724915730000|2024-08-29 07:15:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724915750000|2024-08-29 07:15:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724915880000|2024-08-29 07:18:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724916160000|2024-08-29 07:22:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724916230000|2024-08-29 07:23:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724916340000|2024-08-29 07:25:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724916410000|2024-08-29 07:26:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724916600000|2024-08-29 07:30:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724916620000|2024-08-29 07:30:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724916690000|2024-08-29 07:31:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724916700000|2024-08-29 07:31:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724916860000|2024-08-29 07:34:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724916870000|2024-08-29 07:34:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724916900000|2024-08-29 07:35:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724916910000|2024-08-29 07:35:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724916920000|2024-08-29 07:35:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724916930000|2024-08-29 07:35:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724917010000|2024-08-29 07:36:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724917120000|2024-08-29 07:38:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724917230000|2024-08-29 07:40:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724917240000|2024-08-29 07:40:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724917250000|2024-08-29 07:40:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724917260000|2024-08-29 07:41:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724917270000|2024-08-29 07:41:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724917910000|2024-08-29 07:51:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724918280000|2024-08-29 07:58:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724918290000|2024-08-29 07:58:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724918300000|2024-08-29 07:58:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724918310000|2024-08-29 07:58:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724918440000|2024-08-29 08:00:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724918500000|2024-08-29 08:01:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724918520000|2024-08-29 08:02:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724918580000|2024-08-29 08:03:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724918590000|2024-08-29 08:03:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724918600000|2024-08-29 08:03:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724918660000|2024-08-29 08:04:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724918670000|2024-08-29 08:04:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724918700000|2024-08-29 08:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724918790000|2024-08-29 08:06:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724918800000|2024-08-29 08:06:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724918830000|2024-08-29 08:07:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724918840000|2024-08-29 08:07:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724918860000|2024-08-29 08:07:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724918870000|2024-08-29 08:07:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724918880000|2024-08-29 08:08:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724918900000|2024-08-29 08:08:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724918950000|2024-08-29 08:09:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724918960000|2024-08-29 08:09:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1724918980000|2024-08-29 08:09:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724919160000|2024-08-29 08:12:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724919240000|2024-08-29 08:14:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724919310000|2024-08-29 08:15:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724919640000|2024-08-29 08:20:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724919650000|2024-08-29 08:20:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724919730000|2024-08-29 08:22:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724919740000|2024-08-29 08:22:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724919760000|2024-08-29 08:22:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724919770000|2024-08-29 08:22:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1724919780000|2024-08-29 08:23:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724919860000|2024-08-29 08:24:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724919870000|2024-08-29 08:24:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724919880000|2024-08-29 08:24:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724919900000|2024-08-29 08:25:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724919910000|2024-08-29 08:25:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1724919940000|2024-08-29 08:25:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724919960000|2024-08-29 08:26:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724920000000|2024-08-29 08:26:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724920010000|2024-08-29 08:26:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724920040000|2024-08-29 08:27:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724920050000|2024-08-29 08:27:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724920060000|2024-08-29 08:27:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724920100000|2024-08-29 08:28:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724920200000|2024-08-29 08:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724920280000|2024-08-29 08:31:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724920320000|2024-08-29 08:32:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724920330000|2024-08-29 08:32:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1724920340000|2024-08-29 08:32:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724920350000|2024-08-29 08:32:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724920380000|2024-08-29 08:33:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724920400000|2024-08-29 08:33:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724920420000|2024-08-29 08:33:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1724920430000|2024-08-29 08:33:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724920440000|2024-08-29 08:34:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724920530000|2024-08-29 08:35:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724920540000|2024-08-29 08:35:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724920560000|2024-08-29 08:36:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724920610000|2024-08-29 08:36:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724920620000|2024-08-29 08:37:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724920630000|2024-08-29 08:37:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724920640000|2024-08-29 08:37:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724920650000|2024-08-29 08:37:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724920660000|2024-08-29 08:37:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724920670000|2024-08-29 08:37:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724920700000|2024-08-29 08:38:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724920770000|2024-08-29 08:39:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724920800000|2024-08-29 08:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724920810000|2024-08-29 08:40:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724920820000|2024-08-29 08:40:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724920830000|2024-08-29 08:40:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724920850000|2024-08-29 08:40:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724920860000|2024-08-29 08:41:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724920880000|2024-08-29 08:41:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724920930000|2024-08-29 08:42:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724921010000|2024-08-29 08:43:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724921020000|2024-08-29 08:43:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724921290000|2024-08-29 08:48:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724921720000|2024-08-29 08:55:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724921810000|2024-08-29 08:56:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724922160000|2024-08-29 09:02:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724922170000|2024-08-29 09:02:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724922200000|2024-08-29 09:03:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724922210000|2024-08-29 09:03:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724922940000|2024-08-29 09:15:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724923210000|2024-08-29 09:20:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724923250000|2024-08-29 09:20:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724923500000|2024-08-29 09:25:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724923680000|2024-08-29 09:28:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724923700000|2024-08-29 09:28:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724923710000|2024-08-29 09:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724923730000|2024-08-29 09:28:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724923740000|2024-08-29 09:29:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724923770000|2024-08-29 09:29:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724923780000|2024-08-29 09:29:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724924080000|2024-08-29 09:34:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724924750000|2024-08-29 09:45:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724924760000|2024-08-29 09:46:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724925010000|2024-08-29 09:50:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724925020000|2024-08-29 09:50:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724925120000|2024-08-29 09:52:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724925410000|2024-08-29 09:56:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1724925430000|2024-08-29 09:57:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724925630000|2024-08-29 10:00:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724925640000|2024-08-29 10:00:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724925820000|2024-08-29 10:03:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724925850000|2024-08-29 10:04:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724925870000|2024-08-29 10:04:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724925880000|2024-08-29 10:04:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724925890000|2024-08-29 10:04:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1724925900000|2024-08-29 10:05:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724925960000|2024-08-29 10:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724926050000|2024-08-29 10:07:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724926090000|2024-08-29 10:08:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724926100000|2024-08-29 10:08:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724926110000|2024-08-29 10:08:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1724926190000|2024-08-29 10:09:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724926200000|2024-08-29 10:10:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724926320000|2024-08-29 10:12:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724926330000|2024-08-29 10:12:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724926340000|2024-08-29 10:12:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724926350000|2024-08-29 10:12:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1724926360000|2024-08-29 10:12:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724926380000|2024-08-29 10:13:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724926390000|2024-08-29 10:13:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1724926400000|2024-08-29 10:13:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724926490000|2024-08-29 10:14:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724926510000|2024-08-29 10:15:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724926570000|2024-08-29 10:16:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724926690000|2024-08-29 10:18:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724927100000|2024-08-29 10:25:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724927110000|2024-08-29 10:25:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724927400000|2024-08-29 10:30:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724927450000|2024-08-29 10:30:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724927460000|2024-08-29 10:31:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724927550000|2024-08-29 10:32:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724927700000|2024-08-29 10:35:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724927710000|2024-08-29 10:35:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724927720000|2024-08-29 10:35:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724927740000|2024-08-29 10:35:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724928030000|2024-08-29 10:40:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724928430000|2024-08-29 10:47:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724928440000|2024-08-29 10:47:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724928450000|2024-08-29 10:47:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724928640000|2024-08-29 10:50:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724928670000|2024-08-29 10:51:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724928680000|2024-08-29 10:51:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724928830000|2024-08-29 10:53:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724928840000|2024-08-29 10:54:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724928850000|2024-08-29 10:54:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724928860000|2024-08-29 10:54:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724928880000|2024-08-29 10:54:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724928900000|2024-08-29 10:55:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724928930000|2024-08-29 10:55:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724929090000|2024-08-29 10:58:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724929170000|2024-08-29 10:59:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724929630000|2024-08-29 11:07:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724929710000|2024-08-29 11:08:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724929750000|2024-08-29 11:09:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724929800000|2024-08-29 11:10:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724930020000|2024-08-29 11:13:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930260000|2024-08-29 11:17:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724930270000|2024-08-29 11:17:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724930280000|2024-08-29 11:18:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724930290000|2024-08-29 11:18:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1724930300000|2024-08-29 11:18:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930380000|2024-08-29 11:19:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724930390000|2024-08-29 11:19:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724930490000|2024-08-29 11:21:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724930500000|2024-08-29 11:21:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724930510000|2024-08-29 11:21:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930530000|2024-08-29 11:22:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1724930540000|2024-08-29 11:22:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724930580000|2024-08-29 11:23:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724930590000|2024-08-29 11:23:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930610000|2024-08-29 11:23:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724930630000|2024-08-29 11:23:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724930680000|2024-08-29 11:24:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930700000|2024-08-29 11:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724930730000|2024-08-29 11:25:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930810000|2024-08-29 11:26:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724930830000|2024-08-29 11:27:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724930840000|2024-08-29 11:27:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930850000|2024-08-29 11:27:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724931550000|2024-08-29 11:39:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724931560000|2024-08-29 11:39:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724931570000|2024-08-29 11:39:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724931600000|2024-08-29 11:40:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724931610000|2024-08-29 11:40:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724931620000|2024-08-29 11:40:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724931630000|2024-08-29 11:40:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724931640000|2024-08-29 11:40:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724931720000|2024-08-29 11:42:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724931990000|2024-08-29 11:46:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724932060000|2024-08-29 11:47:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724932080000|2024-08-29 11:48:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724932160000|2024-08-29 11:49:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724932250000|2024-08-29 11:50:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724932380000|2024-08-29 11:53:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724932440000|2024-08-29 11:54:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724932480000|2024-08-29 11:54:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724932520000|2024-08-29 11:55:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932530000|2024-08-29 11:55:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724932540000|2024-08-29 11:55:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932580000|2024-08-29 11:56:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724932610000|2024-08-29 11:56:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724932620000|2024-08-29 11:57:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932700000|2024-08-29 11:58:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724932710000|2024-08-29 11:58:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932790000|2024-08-29 11:59:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724932870000|2024-08-29 12:01:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932880000|2024-08-29 12:01:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724932910000|2024-08-29 12:01:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932920000|2024-08-29 12:02:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724932950000|2024-08-29 12:02:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933010000|2024-08-29 12:03:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933020000|2024-08-29 12:03:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933160000|2024-08-29 12:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724933170000|2024-08-29 12:06:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933180000|2024-08-29 12:06:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724933250000|2024-08-29 12:07:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724933270000|2024-08-29 12:07:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933280000|2024-08-29 12:08:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724933360000|2024-08-29 12:09:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933380000|2024-08-29 12:09:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933480000|2024-08-29 12:11:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724933490000|2024-08-29 12:11:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724933520000|2024-08-29 12:12:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724933530000|2024-08-29 12:12:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933540000|2024-08-29 12:12:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724933560000|2024-08-29 12:12:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933610000|2024-08-29 12:13:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724933760000|2024-08-29 12:16:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933770000|2024-08-29 12:16:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724933780000|2024-08-29 12:16:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933790000|2024-08-29 12:16:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933880000|2024-08-29 12:18:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724933890000|2024-08-29 12:18:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724933930000|2024-08-29 12:18:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933950000|2024-08-29 12:19:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724934070000|2024-08-29 12:21:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724934290000|2024-08-29 12:24:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724934390000|2024-08-29 12:26:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724934400000|2024-08-29 12:26:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|10
1724934410000|2024-08-29 12:26:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|10
1724934610000|2024-08-29 12:30:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724934630000|2024-08-29 12:30:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724934650000|2024-08-29 12:30:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724934690000|2024-08-29 12:31:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724934730000|2024-08-29 12:32:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724934800000|2024-08-29 12:33:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724934820000|2024-08-29 12:33:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724934840000|2024-08-29 12:34:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724934870000|2024-08-29 12:34:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724935020000|2024-08-29 12:37:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724935080000|2024-08-29 12:38:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724935120000|2024-08-29 12:38:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724935130000|2024-08-29 12:38:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1724935260000|2024-08-29 12:41:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724935370000|2024-08-29 12:42:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724935550000|2024-08-29 12:45:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724935570000|2024-08-29 12:46:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724935590000|2024-08-29 12:46:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724935610000|2024-08-29 12:46:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724935670000|2024-08-29 12:47:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724935680000|2024-08-29 12:48:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724935760000|2024-08-29 12:49:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724935780000|2024-08-29 12:49:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724935840000|2024-08-29 12:50:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724935850000|2024-08-29 12:50:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724935860000|2024-08-29 12:51:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724936300000|2024-08-29 12:58:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724936330000|2024-08-29 12:58:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724936340000|2024-08-29 12:59:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724936350000|2024-08-29 12:59:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724936360000|2024-08-29 12:59:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|9
1724936370000|2024-08-29 12:59:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724936390000|2024-08-29 12:59:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724936410000|2024-08-29 13:00:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724936420000|2024-08-29 13:00:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724936430000|2024-08-29 13:00:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724936520000|2024-08-29 13:02:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724936530000|2024-08-29 13:02:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724936540000|2024-08-29 13:02:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724936560000|2024-08-29 13:02:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724936580000|2024-08-29 13:03:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724936640000|2024-08-29 13:04:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724936650000|2024-08-29 13:04:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724936680000|2024-08-29 13:04:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724936690000|2024-08-29 13:04:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724936700000|2024-08-29 13:05:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724936710000|2024-08-29 13:05:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724936730000|2024-08-29 13:05:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724936740000|2024-08-29 13:05:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724936840000|2024-08-29 13:07:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724936860000|2024-08-29 13:07:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724936940000|2024-08-29 13:09:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724937060000|2024-08-29 13:11:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724937120000|2024-08-29 13:12:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724937360000|2024-08-29 13:16:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724937370000|2024-08-29 13:16:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1724937380000|2024-08-29 13:16:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1724937390000|2024-08-29 13:16:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724937480000|2024-08-29 13:18:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724937490000|2024-08-29 13:18:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724937520000|2024-08-29 13:18:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724937610000|2024-08-29 13:20:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724937620000|2024-08-29 13:20:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724937830000|2024-08-29 13:23:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724937840000|2024-08-29 13:24:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724937960000|2024-08-29 13:26:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724937970000|2024-08-29 13:26:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724938170000|2024-08-29 13:29:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724938290000|2024-08-29 13:31:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724938320000|2024-08-29 13:32:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724938370000|2024-08-29 13:32:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724938380000|2024-08-29 13:33:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724938410000|2024-08-29 13:33:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724938420000|2024-08-29 13:33:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1724938430000|2024-08-29 13:33:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724938560000|2024-08-29 13:36:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724938590000|2024-08-29 13:36:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724938600000|2024-08-29 13:36:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724938660000|2024-08-29 13:37:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724938700000|2024-08-29 13:38:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724938750000|2024-08-29 13:39:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724938880000|2024-08-29 13:41:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724938970000|2024-08-29 13:42:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724939000000|2024-08-29 13:43:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724939020000|2024-08-29 13:43:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724939040000|2024-08-29 13:44:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724939050000|2024-08-29 13:44:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724939100000|2024-08-29 13:45:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724939110000|2024-08-29 13:45:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724939120000|2024-08-29 13:45:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724939130000|2024-08-29 13:45:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724939160000|2024-08-29 13:46:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724939220000|2024-08-29 13:47:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724939230000|2024-08-29 13:47:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724939280000|2024-08-29 13:48:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724939320000|2024-08-29 13:48:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724939350000|2024-08-29 13:49:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724939370000|2024-08-29 13:49:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724939380000|2024-08-29 13:49:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724939400000|2024-08-29 13:50:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724939410000|2024-08-29 13:50:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724939640000|2024-08-29 13:54:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724939750000|2024-08-29 13:55:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724939760000|2024-08-29 13:56:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724940160000|2024-08-29 14:02:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724940430000|2024-08-29 14:07:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724940450000|2024-08-29 14:07:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724940460000|2024-08-29 14:07:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1724940470000|2024-08-29 14:07:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724940800000|2024-08-29 14:13:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724940810000|2024-08-29 14:13:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724940820000|2024-08-29 14:13:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724940860000|2024-08-29 14:14:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724940890000|2024-08-29 14:14:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724940940000|2024-08-29 14:15:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724941050000|2024-08-29 14:17:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724941070000|2024-08-29 14:17:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724941090000|2024-08-29 14:18:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724941100000|2024-08-29 14:18:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724941140000|2024-08-29 14:19:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724941150000|2024-08-29 14:19:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724941260000|2024-08-29 14:21:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724941280000|2024-08-29 14:21:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724941290000|2024-08-29 14:21:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724941300000|2024-08-29 14:21:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724941310000|2024-08-29 14:21:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724941430000|2024-08-29 14:23:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724941680000|2024-08-29 14:28:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724941700000|2024-08-29 14:28:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724941710000|2024-08-29 14:28:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1724941890000|2024-08-29 14:31:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724941900000|2024-08-29 14:31:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724941910000|2024-08-29 14:31:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724941920000|2024-08-29 14:32:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724941940000|2024-08-29 14:32:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724941960000|2024-08-29 14:32:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724941970000|2024-08-29 14:32:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724941980000|2024-08-29 14:33:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724942130000|2024-08-29 14:35:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724942220000|2024-08-29 14:37:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724942230000|2024-08-29 14:37:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724942400000|2024-08-29 14:40:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724942450000|2024-08-29 14:40:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724942570000|2024-08-29 14:42:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724942590000|2024-08-29 14:43:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724942600000|2024-08-29 14:43:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724942660000|2024-08-29 14:44:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724942670000|2024-08-29 14:44:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724942680000|2024-08-29 14:44:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724942690000|2024-08-29 14:44:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724942700000|2024-08-29 14:45:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724942740000|2024-08-29 14:45:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1724942750000|2024-08-29 14:45:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724942800000|2024-08-29 14:46:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724942900000|2024-08-29 14:48:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724942970000|2024-08-29 14:49:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724942980000|2024-08-29 14:49:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724942990000|2024-08-29 14:49:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724943090000|2024-08-29 14:51:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1724943100000|2024-08-29 14:51:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724943130000|2024-08-29 14:52:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724943400000|2024-08-29 14:56:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724943410000|2024-08-29 14:56:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724943420000|2024-08-29 14:57:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1724943430000|2024-08-29 14:57:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1724943460000|2024-08-29 14:57:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724943480000|2024-08-29 14:58:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724943600000|2024-08-29 15:00:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724943620000|2024-08-29 15:00:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724943680000|2024-08-29 15:01:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724943690000|2024-08-29 15:01:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724943730000|2024-08-29 15:02:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724943740000|2024-08-29 15:02:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724943800000|2024-08-29 15:03:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1724943810000|2024-08-29 15:03:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724943900000|2024-08-29 15:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724943990000|2024-08-29 15:06:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724944000000|2024-08-29 15:06:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724944040000|2024-08-29 15:07:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724944050000|2024-08-29 15:07:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724944070000|2024-08-29 15:07:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1724944100000|2024-08-29 15:08:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724944250000|2024-08-29 15:10:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724944280000|2024-08-29 15:11:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724944340000|2024-08-29 15:12:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724944450000|2024-08-29 15:14:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724944470000|2024-08-29 15:14:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724944520000|2024-08-29 15:15:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724944530000|2024-08-29 15:15:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724944590000|2024-08-29 15:16:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724944600000|2024-08-29 15:16:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724944610000|2024-08-29 15:16:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724944620000|2024-08-29 15:17:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1724944720000|2024-08-29 15:18:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724944770000|2024-08-29 15:19:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724944790000|2024-08-29 15:19:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724944910000|2024-08-29 15:21:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724945050000|2024-08-29 15:24:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1724945060000|2024-08-29 15:24:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724945080000|2024-08-29 15:24:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724945090000|2024-08-29 15:24:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724945110000|2024-08-29 15:25:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1724945130000|2024-08-29 15:25:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1724945170000|2024-08-29 15:26:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1724945190000|2024-08-29 15:26:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724945360000|2024-08-29 15:29:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1724945370000|2024-08-29 15:29:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1724945380000|2024-08-29 15:29:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724945390000|2024-08-29 15:29:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724945480000|2024-08-29 15:31:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724945520000|2024-08-29 15:32:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724945540000|2024-08-29 15:32:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724945550000|2024-08-29 15:32:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1724945560000|2024-08-29 15:32:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724945570000|2024-08-29 15:32:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724945670000|2024-08-29 15:34:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724945680000|2024-08-29 15:34:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724945760000|2024-08-29 15:36:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724945770000|2024-08-29 15:36:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724945780000|2024-08-29 15:36:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724945830000|2024-08-29 15:37:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724945840000|2024-08-29 15:37:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724945860000|2024-08-29 15:37:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724946050000|2024-08-29 15:40:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724946060000|2024-08-29 15:41:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1724946190000|2024-08-29 15:43:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724946210000|2024-08-29 15:43:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724946220000|2024-08-29 15:43:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724946260000|2024-08-29 15:44:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1724946270000|2024-08-29 15:44:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724946280000|2024-08-29 15:44:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724946300000|2024-08-29 15:45:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724946310000|2024-08-29 15:45:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1724946480000|2024-08-29 15:48:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724946490000|2024-08-29 15:48:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724946540000|2024-08-29 15:49:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724946550000|2024-08-29 15:49:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724946560000|2024-08-29 15:49:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724946730000|2024-08-29 15:52:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724946830000|2024-08-29 15:53:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724946840000|2024-08-29 15:54:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724946900000|2024-08-29 15:55:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724946910000|2024-08-29 15:55:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724946920000|2024-08-29 15:55:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724947150000|2024-08-29 15:59:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724947170000|2024-08-29 15:59:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724947210000|2024-08-29 16:00:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724947220000|2024-08-29 16:00:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724947290000|2024-08-29 16:01:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724947310000|2024-08-29 16:01:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724947390000|2024-08-29 16:03:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724947400000|2024-08-29 16:03:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724947410000|2024-08-29 16:03:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724947420000|2024-08-29 16:03:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724947470000|2024-08-29 16:04:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724947540000|2024-08-29 16:05:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724947560000|2024-08-29 16:06:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1724947570000|2024-08-29 16:06:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724947690000|2024-08-29 16:08:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724947700000|2024-08-29 16:08:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724947720000|2024-08-29 16:08:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724947730000|2024-08-29 16:08:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724947740000|2024-08-29 16:09:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724947840000|2024-08-29 16:10:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724947860000|2024-08-29 16:11:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1724947890000|2024-08-29 16:11:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1724947900000|2024-08-29 16:11:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724947910000|2024-08-29 16:11:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1724947920000|2024-08-29 16:12:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724948010000|2024-08-29 16:13:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724948020000|2024-08-29 16:13:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1724948030000|2024-08-29 16:13:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724948040000|2024-08-29 16:14:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1724948060000|2024-08-29 16:14:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724948170000|2024-08-29 16:16:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1724948270000|2024-08-29 16:17:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724948280000|2024-08-29 16:18:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724948380000|2024-08-29 16:19:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724948400000|2024-08-29 16:20:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724948530000|2024-08-29 16:22:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1724948570000|2024-08-29 16:22:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724948770000|2024-08-29 16:26:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724948890000|2024-08-29 16:28:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724948920000|2024-08-29 16:28:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724949010000|2024-08-29 16:30:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724949030000|2024-08-29 16:30:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724949050000|2024-08-29 16:30:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724949060000|2024-08-29 16:31:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724949070000|2024-08-29 16:31:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724949080000|2024-08-29 16:31:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1724949090000|2024-08-29 16:31:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1724949100000|2024-08-29 16:31:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724949130000|2024-08-29 16:32:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724949150000|2024-08-29 16:32:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724949300000|2024-08-29 16:35:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724949310000|2024-08-29 16:35:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724949320000|2024-08-29 16:35:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724949460000|2024-08-29 16:37:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724949710000|2024-08-29 16:41:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724949820000|2024-08-29 16:43:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724949940000|2024-08-29 16:45:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724950160000|2024-08-29 16:49:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950290000|2024-08-29 16:51:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724950310000|2024-08-29 16:51:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724950360000|2024-08-29 16:52:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724950380000|2024-08-29 16:53:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950450000|2024-08-29 16:54:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724950460000|2024-08-29 16:54:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950480000|2024-08-29 16:54:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724950500000|2024-08-29 16:55:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950610000|2024-08-29 16:56:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724950680000|2024-08-29 16:58:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724950690000|2024-08-29 16:58:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724950710000|2024-08-29 16:58:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950900000|2024-08-29 17:01:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724950910000|2024-08-29 17:01:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950920000|2024-08-29 17:02:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724950970000|2024-08-29 17:02:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724951100000|2024-08-29 17:05:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724951170000|2024-08-29 17:06:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724951190000|2024-08-29 17:06:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724951210000|2024-08-29 17:06:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724951220000|2024-08-29 17:07:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724951230000|2024-08-29 17:07:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724951530000|2024-08-29 17:12:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724951580000|2024-08-29 17:13:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724951600000|2024-08-29 17:13:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724951610000|2024-08-29 17:13:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724951730000|2024-08-29 17:15:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1724951830000|2024-08-29 17:17:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724951840000|2024-08-29 17:17:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724951890000|2024-08-29 17:18:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724951900000|2024-08-29 17:18:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724952060000|2024-08-29 17:21:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724952080000|2024-08-29 17:21:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724952190000|2024-08-29 17:23:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724952200000|2024-08-29 17:23:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724952220000|2024-08-29 17:23:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724952230000|2024-08-29 17:23:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724952670000|2024-08-29 17:31:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724952680000|2024-08-29 17:31:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724952690000|2024-08-29 17:31:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1724952700000|2024-08-29 17:31:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724952730000|2024-08-29 17:32:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724952740000|2024-08-29 17:32:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724952750000|2024-08-29 17:32:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724952760000|2024-08-29 17:32:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724952900000|2024-08-29 17:35:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724952960000|2024-08-29 17:36:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1724952970000|2024-08-29 17:36:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724952980000|2024-08-29 17:36:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724953070000|2024-08-29 17:37:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724953080000|2024-08-29 17:38:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724953090000|2024-08-29 17:38:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724953100000|2024-08-29 17:38:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1724953210000|2024-08-29 17:40:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724953220000|2024-08-29 17:40:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724953250000|2024-08-29 17:40:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724953260000|2024-08-29 17:41:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724953280000|2024-08-29 17:41:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953310000|2024-08-29 17:41:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953360000|2024-08-29 17:42:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724953430000|2024-08-29 17:43:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724953440000|2024-08-29 17:44:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724953450000|2024-08-29 17:44:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724953490000|2024-08-29 17:44:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724953500000|2024-08-29 17:45:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724953630000|2024-08-29 17:47:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724953640000|2024-08-29 17:47:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724953650000|2024-08-29 17:47:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724953680000|2024-08-29 17:48:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724953690000|2024-08-29 17:48:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953830000|2024-08-29 17:50:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953840000|2024-08-29 17:50:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724953860000|2024-08-29 17:51:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724953920000|2024-08-29 17:52:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1724953930000|2024-08-29 17:52:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953960000|2024-08-29 17:52:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953970000|2024-08-29 17:52:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724954110000|2024-08-29 17:55:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724954120000|2024-08-29 17:55:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724954130000|2024-08-29 17:55:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724954170000|2024-08-29 17:56:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724954340000|2024-08-29 17:59:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724954350000|2024-08-29 17:59:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724954360000|2024-08-29 17:59:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724954410000|2024-08-29 18:00:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724954440000|2024-08-29 18:00:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724954510000|2024-08-29 18:01:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724954520000|2024-08-29 18:02:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|10
1724954540000|2024-08-29 18:02:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1724954550000|2024-08-29 18:02:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724954560000|2024-08-29 18:02:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724954610000|2024-08-29 18:03:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724954630000|2024-08-29 18:03:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724954660000|2024-08-29 18:04:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724954670000|2024-08-29 18:04:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724954690000|2024-08-29 18:04:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724954700000|2024-08-29 18:05:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724954740000|2024-08-29 18:05:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724954750000|2024-08-29 18:05:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724954760000|2024-08-29 18:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724954820000|2024-08-29 18:07:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724954840000|2024-08-29 18:07:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724954980000|2024-08-29 18:09:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724955020000|2024-08-29 18:10:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724955030000|2024-08-29 18:10:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724955040000|2024-08-29 18:10:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724955050000|2024-08-29 18:10:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724955060000|2024-08-29 18:11:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724955110000|2024-08-29 18:11:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724955130000|2024-08-29 18:12:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724955180000|2024-08-29 18:13:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724955300000|2024-08-29 18:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724955310000|2024-08-29 18:15:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1724955320000|2024-08-29 18:15:20|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|5
1724955330000|2024-08-29 18:15:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724955360000|2024-08-29 18:16:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724955420000|2024-08-29 18:17:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724955430000|2024-08-29 18:17:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724955450000|2024-08-29 18:17:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724955460000|2024-08-29 18:17:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724955470000|2024-08-29 18:17:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724955490000|2024-08-29 18:18:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724955510000|2024-08-29 18:18:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724955520000|2024-08-29 18:18:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724955530000|2024-08-29 18:18:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|11
1724955540000|2024-08-29 18:19:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1724955560000|2024-08-29 18:19:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724955570000|2024-08-29 18:19:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724955580000|2024-08-29 18:19:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724955590000|2024-08-29 18:19:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724955620000|2024-08-29 18:20:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724955630000|2024-08-29 18:20:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724955640000|2024-08-29 18:20:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724955660000|2024-08-29 18:21:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1724955670000|2024-08-29 18:21:10|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|7
1724955680000|2024-08-29 18:21:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724955780000|2024-08-29 18:23:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724955790000|2024-08-29 18:23:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724955800000|2024-08-29 18:23:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724955810000|2024-08-29 18:23:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724955830000|2024-08-29 18:23:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724955840000|2024-08-29 18:24:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724955850000|2024-08-29 18:24:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724955860000|2024-08-29 18:24:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724955900000|2024-08-29 18:25:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724955940000|2024-08-29 18:25:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1724955950000|2024-08-29 18:25:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724955960000|2024-08-29 18:26:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724956070000|2024-08-29 18:27:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956090000|2024-08-29 18:28:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724956150000|2024-08-29 18:29:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956180000|2024-08-29 18:29:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724956200000|2024-08-29 18:30:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724956210000|2024-08-29 18:30:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956220000|2024-08-29 18:30:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956250000|2024-08-29 18:30:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724956290000|2024-08-29 18:31:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956330000|2024-08-29 18:32:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956340000|2024-08-29 18:32:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956460000|2024-08-29 18:34:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724956470000|2024-08-29 18:34:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724956480000|2024-08-29 18:34:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724956510000|2024-08-29 18:35:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956530000|2024-08-29 18:35:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724956580000|2024-08-29 18:36:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724956620000|2024-08-29 18:37:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956700000|2024-08-29 18:38:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724956710000|2024-08-29 18:38:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956800000|2024-08-29 18:40:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724956820000|2024-08-29 18:40:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956840000|2024-08-29 18:40:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956850000|2024-08-29 18:40:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956920000|2024-08-29 18:42:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956930000|2024-08-29 18:42:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1724956990000|2024-08-29 18:43:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724957000000|2024-08-29 18:43:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|11
1724957010000|2024-08-29 18:43:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724957060000|2024-08-29 18:44:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724957070000|2024-08-29 18:44:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724957080000|2024-08-29 18:44:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724957090000|2024-08-29 18:44:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724957120000|2024-08-29 18:45:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724957140000|2024-08-29 18:45:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724957160000|2024-08-29 18:46:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1724957170000|2024-08-29 18:46:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724957180000|2024-08-29 18:46:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724957190000|2024-08-29 18:46:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724957200000|2024-08-29 18:46:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724957210000|2024-08-29 18:46:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724957220000|2024-08-29 18:47:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724957240000|2024-08-29 18:47:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1724957250000|2024-08-29 18:47:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724957260000|2024-08-29 18:47:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724957270000|2024-08-29 18:47:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|11
1724957280000|2024-08-29 18:48:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724957290000|2024-08-29 18:48:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724957300000|2024-08-29 18:48:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724957340000|2024-08-29 18:49:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724957350000|2024-08-29 18:49:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724957360000|2024-08-29 18:49:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|9
1724957370000|2024-08-29 18:49:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724957700000|2024-08-29 18:55:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724957710000|2024-08-29 18:55:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1724957720000|2024-08-29 18:55:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1724957730000|2024-08-29 18:55:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724957740000|2024-08-29 18:55:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724957760000|2024-08-29 18:56:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1724957770000|2024-08-29 18:56:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724957780000|2024-08-29 18:56:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|9
1724957790000|2024-08-29 18:56:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1724957800000|2024-08-29 18:56:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724957810000|2024-08-29 18:56:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724957820000|2024-08-29 18:57:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724957850000|2024-08-29 18:57:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724957860000|2024-08-29 18:57:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1724957870000|2024-08-29 18:57:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724957890000|2024-08-29 18:58:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1724957910000|2024-08-29 18:58:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724957920000|2024-08-29 18:58:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1724957930000|2024-08-29 18:58:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724957950000|2024-08-29 18:59:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724957970000|2024-08-29 18:59:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724957980000|2024-08-29 18:59:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724958000000|2024-08-29 19:00:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1724958450000|2024-08-29 19:07:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724958460000|2024-08-29 19:07:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724958480000|2024-08-29 19:08:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724958490000|2024-08-29 19:08:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724958950000|2024-08-29 19:15:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724958960000|2024-08-29 19:16:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724958970000|2024-08-29 19:16:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724958980000|2024-08-29 19:16:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1724958990000|2024-08-29 19:16:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1724959000000|2024-08-29 19:16:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724959010000|2024-08-29 19:16:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724959020000|2024-08-29 19:17:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724959030000|2024-08-29 19:17:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724959040000|2024-08-29 19:17:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1724959050000|2024-08-29 19:17:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1724959060000|2024-08-29 19:17:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724959070000|2024-08-29 19:17:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724959080000|2024-08-29 19:18:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724959090000|2024-08-29 19:18:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724959100000|2024-08-29 19:18:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724959120000|2024-08-29 19:18:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724959140000|2024-08-29 19:19:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724959150000|2024-08-29 19:19:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|13
1724959160000|2024-08-29 19:19:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724959170000|2024-08-29 19:19:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724959180000|2024-08-29 19:19:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724959190000|2024-08-29 19:19:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724959200000|2024-08-29 19:20:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724959290000|2024-08-29 19:21:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724959300000|2024-08-29 19:21:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724959320000|2024-08-29 19:22:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1724959330000|2024-08-29 19:22:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724959380000|2024-08-29 19:23:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724959420000|2024-08-29 19:23:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1724959630000|2024-08-29 19:27:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724959640000|2024-08-29 19:27:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724959680000|2024-08-29 19:28:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724959690000|2024-08-29 19:28:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724959710000|2024-08-29 19:28:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724959720000|2024-08-29 19:28:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1724959840000|2024-08-29 19:30:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724959850000|2024-08-29 19:30:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724959870000|2024-08-29 19:31:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724959970000|2024-08-29 19:32:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724959980000|2024-08-29 19:33:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724959990000|2024-08-29 19:33:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724960010000|2024-08-29 19:33:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724960040000|2024-08-29 19:34:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724960090000|2024-08-29 19:34:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724960120000|2024-08-29 19:35:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724960190000|2024-08-29 19:36:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724960200000|2024-08-29 19:36:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724960230000|2024-08-29 19:37:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724960240000|2024-08-29 19:37:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724960250000|2024-08-29 19:37:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724960280000|2024-08-29 19:38:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724960290000|2024-08-29 19:38:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724960300000|2024-08-29 19:38:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724960330000|2024-08-29 19:38:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724960340000|2024-08-29 19:39:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724960430000|2024-08-29 19:40:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724960540000|2024-08-29 19:42:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724960630000|2024-08-29 19:43:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724960640000|2024-08-29 19:44:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724960720000|2024-08-29 19:45:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724960730000|2024-08-29 19:45:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724960740000|2024-08-29 19:45:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724960750000|2024-08-29 19:45:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724960790000|2024-08-29 19:46:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724960800000|2024-08-29 19:46:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724960920000|2024-08-29 19:48:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724960930000|2024-08-29 19:48:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724960950000|2024-08-29 19:49:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724960960000|2024-08-29 19:49:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724961000000|2024-08-29 19:50:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724961070000|2024-08-29 19:51:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724961100000|2024-08-29 19:51:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724961220000|2024-08-29 19:53:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|9
1724961280000|2024-08-29 19:54:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724961290000|2024-08-29 19:54:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1724961350000|2024-08-29 19:55:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|7
1724961360000|2024-08-29 19:56:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724961370000|2024-08-29 19:56:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724961430000|2024-08-29 19:57:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724961440000|2024-08-29 19:57:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1724961460000|2024-08-29 19:57:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724961470000|2024-08-29 19:57:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724961480000|2024-08-29 19:58:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724961550000|2024-08-29 19:59:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724961560000|2024-08-29 19:59:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724961580000|2024-08-29 19:59:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724961590000|2024-08-29 19:59:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724961600000|2024-08-29 20:00:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724961610000|2024-08-29 20:00:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1724961620000|2024-08-29 20:00:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724961630000|2024-08-29 20:00:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724961640000|2024-08-29 20:00:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724961680000|2024-08-29 20:01:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724961730000|2024-08-29 20:02:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724961750000|2024-08-29 20:02:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724961770000|2024-08-29 20:02:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724961780000|2024-08-29 20:03:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724961800000|2024-08-29 20:03:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724961840000|2024-08-29 20:04:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724961850000|2024-08-29 20:04:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724961860000|2024-08-29 20:04:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|10
1724961920000|2024-08-29 20:05:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724961930000|2024-08-29 20:05:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|11
1724961940000|2024-08-29 20:05:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724961950000|2024-08-29 20:05:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724961960000|2024-08-29 20:06:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724961970000|2024-08-29 20:06:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724961980000|2024-08-29 20:06:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724962000000|2024-08-29 20:06:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724962010000|2024-08-29 20:06:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724962090000|2024-08-29 20:08:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724962200000|2024-08-29 20:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724962380000|2024-08-29 20:13:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724962420000|2024-08-29 20:13:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724962430000|2024-08-29 20:13:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724962490000|2024-08-29 20:14:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724962500000|2024-08-29 20:15:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724962520000|2024-08-29 20:15:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724962560000|2024-08-29 20:16:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724962600000|2024-08-29 20:16:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724962780000|2024-08-29 20:19:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724962860000|2024-08-29 20:21:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724962960000|2024-08-29 20:22:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724962970000|2024-08-29 20:22:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724963090000|2024-08-29 20:24:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724963110000|2024-08-29 20:25:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724963120000|2024-08-29 20:25:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1724963130000|2024-08-29 20:25:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724963140000|2024-08-29 20:25:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724963150000|2024-08-29 20:25:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724963160000|2024-08-29 20:26:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724963170000|2024-08-29 20:26:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724963230000|2024-08-29 20:27:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724963240000|2024-08-29 20:27:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724963250000|2024-08-29 20:27:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963260000|2024-08-29 20:27:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963360000|2024-08-29 20:29:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724963370000|2024-08-29 20:29:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724963420000|2024-08-29 20:30:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1724963480000|2024-08-29 20:31:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724963490000|2024-08-29 20:31:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724963500000|2024-08-29 20:31:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963510000|2024-08-29 20:31:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724963540000|2024-08-29 20:32:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724963550000|2024-08-29 20:32:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724963560000|2024-08-29 20:32:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963570000|2024-08-29 20:32:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724963580000|2024-08-29 20:33:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724963590000|2024-08-29 20:33:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963770000|2024-08-29 20:36:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963790000|2024-08-29 20:36:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963800000|2024-08-29 20:36:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724963810000|2024-08-29 20:36:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1724963820000|2024-08-29 20:37:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724963830000|2024-08-29 20:37:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1724963940000|2024-08-29 20:39:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964000000|2024-08-29 20:40:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964140000|2024-08-29 20:42:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964150000|2024-08-29 20:42:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724964160000|2024-08-29 20:42:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724964190000|2024-08-29 20:43:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964200000|2024-08-29 20:43:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724964210000|2024-08-29 20:43:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724964310000|2024-08-29 20:45:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724964340000|2024-08-29 20:45:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964350000|2024-08-29 20:45:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964370000|2024-08-29 20:46:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964410000|2024-08-29 20:46:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964570000|2024-08-29 20:49:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724964620000|2024-08-29 20:50:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964710000|2024-08-29 20:51:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964720000|2024-08-29 20:52:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964730000|2024-08-29 20:52:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964750000|2024-08-29 20:52:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964810000|2024-08-29 20:53:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964820000|2024-08-29 20:53:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964990000|2024-08-29 20:56:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724965000000|2024-08-29 20:56:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1724965010000|2024-08-29 20:56:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724965060000|2024-08-29 20:57:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724965170000|2024-08-29 20:59:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724965360000|2024-08-29 21:02:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724965440000|2024-08-29 21:04:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724965450000|2024-08-29 21:04:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724965520000|2024-08-29 21:05:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724965670000|2024-08-29 21:07:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724965690000|2024-08-29 21:08:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724965700000|2024-08-29 21:08:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724965840000|2024-08-29 21:10:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1724965870000|2024-08-29 21:11:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724965880000|2024-08-29 21:11:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724965940000|2024-08-29 21:12:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724966210000|2024-08-29 21:16:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724966240000|2024-08-29 21:17:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724966250000|2024-08-29 21:17:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724966300000|2024-08-29 21:18:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1724966310000|2024-08-29 21:18:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724966320000|2024-08-29 21:18:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724966350000|2024-08-29 21:19:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724966390000|2024-08-29 21:19:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724966520000|2024-08-29 21:22:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724966600000|2024-08-29 21:23:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1724966820000|2024-08-29 21:27:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1724966830000|2024-08-29 21:27:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724966850000|2024-08-29 21:27:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724966870000|2024-08-29 21:27:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724966900000|2024-08-29 21:28:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724966940000|2024-08-29 21:29:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724966950000|2024-08-29 21:29:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724966980000|2024-08-29 21:29:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724967240000|2024-08-29 21:34:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1724967320000|2024-08-29 21:35:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724967360000|2024-08-29 21:36:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724968090000|2024-08-29 21:48:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724968740000|2024-08-29 21:59:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724968840000|2024-08-29 22:00:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1724968890000|2024-08-29 22:01:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724968900000|2024-08-29 22:01:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724968950000|2024-08-29 22:02:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724968970000|2024-08-29 22:02:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724969030000|2024-08-29 22:03:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1724969070000|2024-08-29 22:04:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969220000|2024-08-29 22:07:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724969260000|2024-08-29 22:07:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969270000|2024-08-29 22:07:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1724969280000|2024-08-29 22:08:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1724969290000|2024-08-29 22:08:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1724969300000|2024-08-29 22:08:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1724969310000|2024-08-29 22:08:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969320000|2024-08-29 22:08:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724969330000|2024-08-29 22:08:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1724969350000|2024-08-29 22:09:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724969420000|2024-08-29 22:10:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1724969470000|2024-08-29 22:11:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724969480000|2024-08-29 22:11:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969490000|2024-08-29 22:11:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1724969500000|2024-08-29 22:11:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969510000|2024-08-29 22:11:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1724969520000|2024-08-29 22:12:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969560000|2024-08-29 22:12:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724969590000|2024-08-29 22:13:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724969600000|2024-08-29 22:13:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724969610000|2024-08-29 22:13:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724969640000|2024-08-29 22:14:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724969670000|2024-08-29 22:14:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724969680000|2024-08-29 22:14:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1724969740000|2024-08-29 22:15:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724969750000|2024-08-29 22:15:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724969760000|2024-08-29 22:16:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724969780000|2024-08-29 22:16:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724969790000|2024-08-29 22:16:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724969800000|2024-08-29 22:16:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724969850000|2024-08-29 22:17:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724969860000|2024-08-29 22:17:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724969870000|2024-08-29 22:17:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724969900000|2024-08-29 22:18:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724969950000|2024-08-29 22:19:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724969960000|2024-08-29 22:19:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724970000000|2024-08-29 22:20:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724970020000|2024-08-29 22:20:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724970030000|2024-08-29 22:20:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724970040000|2024-08-29 22:20:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724970200000|2024-08-29 22:23:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1724970210000|2024-08-29 22:23:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724970220000|2024-08-29 22:23:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724970250000|2024-08-29 22:24:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1724970270000|2024-08-29 22:24:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724970300000|2024-08-29 22:25:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1724970350000|2024-08-29 22:25:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1724970370000|2024-08-29 22:26:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724970380000|2024-08-29 22:26:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724970390000|2024-08-29 22:26:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724970410000|2024-08-29 22:26:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724970490000|2024-08-29 22:28:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724970510000|2024-08-29 22:28:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724970540000|2024-08-29 22:29:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724970550000|2024-08-29 22:29:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724970580000|2024-08-29 22:29:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1724970770000|2024-08-29 22:32:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724970850000|2024-08-29 22:34:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1724970860000|2024-08-29 22:34:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724970870000|2024-08-29 22:34:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724970880000|2024-08-29 22:34:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724970900000|2024-08-29 22:35:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724970910000|2024-08-29 22:35:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724970920000|2024-08-29 22:35:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724970930000|2024-08-29 22:35:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724970940000|2024-08-29 22:35:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724970960000|2024-08-29 22:36:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724971010000|2024-08-29 22:36:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724971160000|2024-08-29 22:39:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971170000|2024-08-29 22:39:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724971310000|2024-08-29 22:41:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724971320000|2024-08-29 22:42:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971330000|2024-08-29 22:42:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724971340000|2024-08-29 22:42:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724971350000|2024-08-29 22:42:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971360000|2024-08-29 22:42:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724971370000|2024-08-29 22:42:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724971380000|2024-08-29 22:43:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971400000|2024-08-29 22:43:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724971410000|2024-08-29 22:43:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724971450000|2024-08-29 22:44:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724971460000|2024-08-29 22:44:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724971500000|2024-08-29 22:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724971510000|2024-08-29 22:45:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724971550000|2024-08-29 22:45:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971650000|2024-08-29 22:47:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724971660000|2024-08-29 22:47:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724971840000|2024-08-29 22:50:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971920000|2024-08-29 22:52:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724971950000|2024-08-29 22:52:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972010000|2024-08-29 22:53:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724972190000|2024-08-29 22:56:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972290000|2024-08-29 22:58:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972310000|2024-08-29 22:58:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724972350000|2024-08-29 22:59:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972540000|2024-08-29 23:02:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724972560000|2024-08-29 23:02:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972570000|2024-08-29 23:02:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724972660000|2024-08-29 23:04:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972720000|2024-08-29 23:05:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972740000|2024-08-29 23:05:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972770000|2024-08-29 23:06:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724972780000|2024-08-29 23:06:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972830000|2024-08-29 23:07:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972840000|2024-08-29 23:07:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972850000|2024-08-29 23:07:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972860000|2024-08-29 23:07:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972870000|2024-08-29 23:07:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972880000|2024-08-29 23:08:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972900000|2024-08-29 23:08:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724972910000|2024-08-29 23:08:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972920000|2024-08-29 23:08:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972930000|2024-08-29 23:08:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724972970000|2024-08-29 23:09:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724973020000|2024-08-29 23:10:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724973150000|2024-08-29 23:12:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724973170000|2024-08-29 23:12:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724973240000|2024-08-29 23:14:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724973630000|2024-08-29 23:20:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724973650000|2024-08-29 23:20:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724973660000|2024-08-29 23:21:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724973680000|2024-08-29 23:21:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724973690000|2024-08-29 23:21:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724973800000|2024-08-29 23:23:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724973810000|2024-08-29 23:23:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724973920000|2024-08-29 23:25:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724973930000|2024-08-29 23:25:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724974180000|2024-08-29 23:29:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974210000|2024-08-29 23:30:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724974340000|2024-08-29 23:32:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724974350000|2024-08-29 23:32:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724974360000|2024-08-29 23:32:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724974400000|2024-08-29 23:33:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724974410000|2024-08-29 23:33:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974420000|2024-08-29 23:33:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724974430000|2024-08-29 23:33:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974540000|2024-08-29 23:35:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724974550000|2024-08-29 23:35:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724974560000|2024-08-29 23:36:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724974590000|2024-08-29 23:36:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974670000|2024-08-29 23:37:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724974680000|2024-08-29 23:38:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724974700000|2024-08-29 23:38:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974710000|2024-08-29 23:38:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724974720000|2024-08-29 23:38:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724974740000|2024-08-29 23:39:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724974860000|2024-08-29 23:41:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724974930000|2024-08-29 23:42:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974990000|2024-08-29 23:43:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724975070000|2024-08-29 23:44:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724975080000|2024-08-29 23:44:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724975090000|2024-08-29 23:44:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724975110000|2024-08-29 23:45:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724975180000|2024-08-29 23:46:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724975190000|2024-08-29 23:46:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724975200000|2024-08-29 23:46:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724975280000|2024-08-29 23:48:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724975610000|2024-08-29 23:53:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724975620000|2024-08-29 23:53:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724975740000|2024-08-29 23:55:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724925960000|2024-08-29 10:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724926050000|2024-08-29 10:07:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724926090000|2024-08-29 10:08:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724926100000|2024-08-29 10:08:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724926110000|2024-08-29 10:08:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1724926190000|2024-08-29 10:09:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724926200000|2024-08-29 10:10:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724926320000|2024-08-29 10:12:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724926330000|2024-08-29 10:12:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724926340000|2024-08-29 10:12:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724926350000|2024-08-29 10:12:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1724926360000|2024-08-29 10:12:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724926380000|2024-08-29 10:13:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724926390000|2024-08-29 10:13:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1724926400000|2024-08-29 10:13:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724926490000|2024-08-29 10:14:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724926510000|2024-08-29 10:15:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724926570000|2024-08-29 10:16:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724926690000|2024-08-29 10:18:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724927100000|2024-08-29 10:25:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724927110000|2024-08-29 10:25:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724927400000|2024-08-29 10:30:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724927450000|2024-08-29 10:30:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724927460000|2024-08-29 10:31:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724927550000|2024-08-29 10:32:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724927700000|2024-08-29 10:35:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724927710000|2024-08-29 10:35:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724927720000|2024-08-29 10:35:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724927740000|2024-08-29 10:35:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724928030000|2024-08-29 10:40:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724928430000|2024-08-29 10:47:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724928440000|2024-08-29 10:47:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724928450000|2024-08-29 10:47:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724928640000|2024-08-29 10:50:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724928670000|2024-08-29 10:51:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724928680000|2024-08-29 10:51:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724928830000|2024-08-29 10:53:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724928840000|2024-08-29 10:54:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1724928850000|2024-08-29 10:54:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724928860000|2024-08-29 10:54:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724928880000|2024-08-29 10:54:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724928900000|2024-08-29 10:55:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724928930000|2024-08-29 10:55:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724929090000|2024-08-29 10:58:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724929170000|2024-08-29 10:59:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724929630000|2024-08-29 11:07:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724929710000|2024-08-29 11:08:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724929750000|2024-08-29 11:09:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724929800000|2024-08-29 11:10:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724930020000|2024-08-29 11:13:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930260000|2024-08-29 11:17:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724930270000|2024-08-29 11:17:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724930280000|2024-08-29 11:18:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724930290000|2024-08-29 11:18:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1724930300000|2024-08-29 11:18:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930380000|2024-08-29 11:19:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724930390000|2024-08-29 11:19:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724930490000|2024-08-29 11:21:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724930500000|2024-08-29 11:21:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724930510000|2024-08-29 11:21:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930530000|2024-08-29 11:22:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1724930540000|2024-08-29 11:22:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724930580000|2024-08-29 11:23:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724930590000|2024-08-29 11:23:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930610000|2024-08-29 11:23:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724930630000|2024-08-29 11:23:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724930680000|2024-08-29 11:24:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930700000|2024-08-29 11:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724930730000|2024-08-29 11:25:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930810000|2024-08-29 11:26:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724930830000|2024-08-29 11:27:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724930840000|2024-08-29 11:27:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724930850000|2024-08-29 11:27:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724931550000|2024-08-29 11:39:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724931560000|2024-08-29 11:39:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724931570000|2024-08-29 11:39:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724931600000|2024-08-29 11:40:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724931610000|2024-08-29 11:40:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724931620000|2024-08-29 11:40:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724931630000|2024-08-29 11:40:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724931640000|2024-08-29 11:40:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724931720000|2024-08-29 11:42:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724931990000|2024-08-29 11:46:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724932060000|2024-08-29 11:47:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724932080000|2024-08-29 11:48:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724932160000|2024-08-29 11:49:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724932250000|2024-08-29 11:50:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724932380000|2024-08-29 11:53:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724932440000|2024-08-29 11:54:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724932480000|2024-08-29 11:54:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724932520000|2024-08-29 11:55:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932530000|2024-08-29 11:55:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724932540000|2024-08-29 11:55:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932580000|2024-08-29 11:56:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724932610000|2024-08-29 11:56:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724932620000|2024-08-29 11:57:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932700000|2024-08-29 11:58:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724932710000|2024-08-29 11:58:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932790000|2024-08-29 11:59:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724932870000|2024-08-29 12:01:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932880000|2024-08-29 12:01:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724932910000|2024-08-29 12:01:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724932920000|2024-08-29 12:02:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724932950000|2024-08-29 12:02:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933010000|2024-08-29 12:03:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933020000|2024-08-29 12:03:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933160000|2024-08-29 12:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724933170000|2024-08-29 12:06:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933180000|2024-08-29 12:06:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724933250000|2024-08-29 12:07:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724933270000|2024-08-29 12:07:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933280000|2024-08-29 12:08:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724933360000|2024-08-29 12:09:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933380000|2024-08-29 12:09:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933480000|2024-08-29 12:11:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724933490000|2024-08-29 12:11:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724933520000|2024-08-29 12:12:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724933530000|2024-08-29 12:12:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933540000|2024-08-29 12:12:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724933560000|2024-08-29 12:12:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933610000|2024-08-29 12:13:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724933760000|2024-08-29 12:16:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933770000|2024-08-29 12:16:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724933780000|2024-08-29 12:16:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933790000|2024-08-29 12:16:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724933880000|2024-08-29 12:18:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724933890000|2024-08-29 12:18:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724933930000|2024-08-29 12:18:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724933950000|2024-08-29 12:19:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724934070000|2024-08-29 12:21:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724934290000|2024-08-29 12:24:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724934390000|2024-08-29 12:26:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724934400000|2024-08-29 12:26:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|10
1724934410000|2024-08-29 12:26:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|10
1724934610000|2024-08-29 12:30:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724934630000|2024-08-29 12:30:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724934650000|2024-08-29 12:30:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724934690000|2024-08-29 12:31:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724934730000|2024-08-29 12:32:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724934800000|2024-08-29 12:33:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724934820000|2024-08-29 12:33:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724934840000|2024-08-29 12:34:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724934870000|2024-08-29 12:34:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724935020000|2024-08-29 12:37:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724935080000|2024-08-29 12:38:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724935120000|2024-08-29 12:38:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724935130000|2024-08-29 12:38:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1724935260000|2024-08-29 12:41:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724935370000|2024-08-29 12:42:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724935550000|2024-08-29 12:45:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724935570000|2024-08-29 12:46:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724935590000|2024-08-29 12:46:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724935610000|2024-08-29 12:46:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724935670000|2024-08-29 12:47:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724935680000|2024-08-29 12:48:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724935760000|2024-08-29 12:49:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724935780000|2024-08-29 12:49:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724935840000|2024-08-29 12:50:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724935850000|2024-08-29 12:50:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724935860000|2024-08-29 12:51:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724936300000|2024-08-29 12:58:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724936330000|2024-08-29 12:58:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724936340000|2024-08-29 12:59:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724936350000|2024-08-29 12:59:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724936360000|2024-08-29 12:59:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|9
1724936370000|2024-08-29 12:59:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724936390000|2024-08-29 12:59:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724936410000|2024-08-29 13:00:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724936420000|2024-08-29 13:00:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724936430000|2024-08-29 13:00:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724936520000|2024-08-29 13:02:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724936530000|2024-08-29 13:02:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724936540000|2024-08-29 13:02:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724936560000|2024-08-29 13:02:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724936580000|2024-08-29 13:03:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724936640000|2024-08-29 13:04:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724936650000|2024-08-29 13:04:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724936680000|2024-08-29 13:04:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724936690000|2024-08-29 13:04:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724936700000|2024-08-29 13:05:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724936710000|2024-08-29 13:05:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724936730000|2024-08-29 13:05:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724936740000|2024-08-29 13:05:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724936840000|2024-08-29 13:07:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724936860000|2024-08-29 13:07:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724936940000|2024-08-29 13:09:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724937060000|2024-08-29 13:11:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724937120000|2024-08-29 13:12:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724937360000|2024-08-29 13:16:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724937370000|2024-08-29 13:16:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1724937380000|2024-08-29 13:16:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1724937390000|2024-08-29 13:16:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724937480000|2024-08-29 13:18:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724937490000|2024-08-29 13:18:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724937520000|2024-08-29 13:18:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724937610000|2024-08-29 13:20:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724937620000|2024-08-29 13:20:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724937830000|2024-08-29 13:23:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724937840000|2024-08-29 13:24:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724937960000|2024-08-29 13:26:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724937970000|2024-08-29 13:26:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724938170000|2024-08-29 13:29:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724938290000|2024-08-29 13:31:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724938320000|2024-08-29 13:32:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724938370000|2024-08-29 13:32:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724938380000|2024-08-29 13:33:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724938410000|2024-08-29 13:33:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724938420000|2024-08-29 13:33:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1724938430000|2024-08-29 13:33:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724938560000|2024-08-29 13:36:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724938590000|2024-08-29 13:36:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724938600000|2024-08-29 13:36:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724938660000|2024-08-29 13:37:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724938700000|2024-08-29 13:38:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724938750000|2024-08-29 13:39:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724938880000|2024-08-29 13:41:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724938970000|2024-08-29 13:42:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724939000000|2024-08-29 13:43:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724939020000|2024-08-29 13:43:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724939040000|2024-08-29 13:44:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724939050000|2024-08-29 13:44:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1724939100000|2024-08-29 13:45:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1724939110000|2024-08-29 13:45:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724939120000|2024-08-29 13:45:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724939130000|2024-08-29 13:45:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724939160000|2024-08-29 13:46:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724939220000|2024-08-29 13:47:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724939230000|2024-08-29 13:47:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724939280000|2024-08-29 13:48:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724939320000|2024-08-29 13:48:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724939350000|2024-08-29 13:49:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724939370000|2024-08-29 13:49:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724939380000|2024-08-29 13:49:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724939400000|2024-08-29 13:50:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724939410000|2024-08-29 13:50:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724939640000|2024-08-29 13:54:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724939750000|2024-08-29 13:55:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724939760000|2024-08-29 13:56:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724940160000|2024-08-29 14:02:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724940430000|2024-08-29 14:07:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724940450000|2024-08-29 14:07:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724940460000|2024-08-29 14:07:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1724940470000|2024-08-29 14:07:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724940800000|2024-08-29 14:13:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724940810000|2024-08-29 14:13:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724940820000|2024-08-29 14:13:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724940860000|2024-08-29 14:14:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724940890000|2024-08-29 14:14:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724940940000|2024-08-29 14:15:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724941050000|2024-08-29 14:17:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724941070000|2024-08-29 14:17:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724941090000|2024-08-29 14:18:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724941100000|2024-08-29 14:18:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724941140000|2024-08-29 14:19:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724941150000|2024-08-29 14:19:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724941260000|2024-08-29 14:21:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724941280000|2024-08-29 14:21:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724941290000|2024-08-29 14:21:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724941300000|2024-08-29 14:21:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724941310000|2024-08-29 14:21:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724941430000|2024-08-29 14:23:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724941680000|2024-08-29 14:28:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724941700000|2024-08-29 14:28:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724941710000|2024-08-29 14:28:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1724941890000|2024-08-29 14:31:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724941900000|2024-08-29 14:31:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724941910000|2024-08-29 14:31:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724941920000|2024-08-29 14:32:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724941940000|2024-08-29 14:32:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724941960000|2024-08-29 14:32:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724941970000|2024-08-29 14:32:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724941980000|2024-08-29 14:33:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724942130000|2024-08-29 14:35:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724942220000|2024-08-29 14:37:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724942230000|2024-08-29 14:37:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724942400000|2024-08-29 14:40:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724942450000|2024-08-29 14:40:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724942570000|2024-08-29 14:42:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724942590000|2024-08-29 14:43:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724942600000|2024-08-29 14:43:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724942660000|2024-08-29 14:44:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724942670000|2024-08-29 14:44:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724942680000|2024-08-29 14:44:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724942690000|2024-08-29 14:44:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724942700000|2024-08-29 14:45:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724942740000|2024-08-29 14:45:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1724942750000|2024-08-29 14:45:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724942800000|2024-08-29 14:46:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724942900000|2024-08-29 14:48:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724942970000|2024-08-29 14:49:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724942980000|2024-08-29 14:49:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724942990000|2024-08-29 14:49:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724943090000|2024-08-29 14:51:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1724943100000|2024-08-29 14:51:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724943130000|2024-08-29 14:52:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724943400000|2024-08-29 14:56:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724943410000|2024-08-29 14:56:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724943420000|2024-08-29 14:57:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1724943430000|2024-08-29 14:57:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1724943460000|2024-08-29 14:57:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724943480000|2024-08-29 14:58:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724943600000|2024-08-29 15:00:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724943620000|2024-08-29 15:00:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724943680000|2024-08-29 15:01:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724943690000|2024-08-29 15:01:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724943730000|2024-08-29 15:02:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724943740000|2024-08-29 15:02:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724943800000|2024-08-29 15:03:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1724943810000|2024-08-29 15:03:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724943900000|2024-08-29 15:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724943990000|2024-08-29 15:06:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724944000000|2024-08-29 15:06:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724944040000|2024-08-29 15:07:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724944050000|2024-08-29 15:07:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724944070000|2024-08-29 15:07:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1724944100000|2024-08-29 15:08:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724944250000|2024-08-29 15:10:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1724944280000|2024-08-29 15:11:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724944340000|2024-08-29 15:12:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724944450000|2024-08-29 15:14:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724944470000|2024-08-29 15:14:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724944520000|2024-08-29 15:15:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724944530000|2024-08-29 15:15:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724944590000|2024-08-29 15:16:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724944600000|2024-08-29 15:16:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724944610000|2024-08-29 15:16:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724944620000|2024-08-29 15:17:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1724944720000|2024-08-29 15:18:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724944770000|2024-08-29 15:19:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724944790000|2024-08-29 15:19:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724944910000|2024-08-29 15:21:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724945050000|2024-08-29 15:24:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1724945060000|2024-08-29 15:24:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724945080000|2024-08-29 15:24:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724945090000|2024-08-29 15:24:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724945110000|2024-08-29 15:25:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1724945130000|2024-08-29 15:25:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1724945170000|2024-08-29 15:26:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1724945190000|2024-08-29 15:26:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724945360000|2024-08-29 15:29:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1724945370000|2024-08-29 15:29:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1724945380000|2024-08-29 15:29:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724945390000|2024-08-29 15:29:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724945480000|2024-08-29 15:31:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724945520000|2024-08-29 15:32:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724945540000|2024-08-29 15:32:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724945550000|2024-08-29 15:32:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1724945560000|2024-08-29 15:32:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1724945570000|2024-08-29 15:32:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724945670000|2024-08-29 15:34:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724945680000|2024-08-29 15:34:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724945760000|2024-08-29 15:36:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724945770000|2024-08-29 15:36:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724945780000|2024-08-29 15:36:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1724945830000|2024-08-29 15:37:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724945840000|2024-08-29 15:37:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724945860000|2024-08-29 15:37:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724946050000|2024-08-29 15:40:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724946060000|2024-08-29 15:41:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1724946190000|2024-08-29 15:43:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724946210000|2024-08-29 15:43:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724946220000|2024-08-29 15:43:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724946260000|2024-08-29 15:44:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1724946270000|2024-08-29 15:44:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724946280000|2024-08-29 15:44:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724946300000|2024-08-29 15:45:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724946310000|2024-08-29 15:45:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1724946480000|2024-08-29 15:48:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724946490000|2024-08-29 15:48:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724946540000|2024-08-29 15:49:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724946550000|2024-08-29 15:49:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724946560000|2024-08-29 15:49:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724946730000|2024-08-29 15:52:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724946830000|2024-08-29 15:53:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724946840000|2024-08-29 15:54:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724946900000|2024-08-29 15:55:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724946910000|2024-08-29 15:55:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724946920000|2024-08-29 15:55:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724947150000|2024-08-29 15:59:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724947170000|2024-08-29 15:59:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724947210000|2024-08-29 16:00:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724947220000|2024-08-29 16:00:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724947290000|2024-08-29 16:01:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724947310000|2024-08-29 16:01:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724947390000|2024-08-29 16:03:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724947400000|2024-08-29 16:03:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724947410000|2024-08-29 16:03:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1724947420000|2024-08-29 16:03:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724947470000|2024-08-29 16:04:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724947540000|2024-08-29 16:05:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724947560000|2024-08-29 16:06:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1724947570000|2024-08-29 16:06:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724947690000|2024-08-29 16:08:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724947700000|2024-08-29 16:08:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724947720000|2024-08-29 16:08:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724947730000|2024-08-29 16:08:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724947740000|2024-08-29 16:09:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724947840000|2024-08-29 16:10:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724947860000|2024-08-29 16:11:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1724947890000|2024-08-29 16:11:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1724947900000|2024-08-29 16:11:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724947910000|2024-08-29 16:11:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1724947920000|2024-08-29 16:12:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724948010000|2024-08-29 16:13:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724948020000|2024-08-29 16:13:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1724948030000|2024-08-29 16:13:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724948040000|2024-08-29 16:14:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1724948060000|2024-08-29 16:14:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1724948170000|2024-08-29 16:16:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1724948270000|2024-08-29 16:17:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1724948280000|2024-08-29 16:18:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724948380000|2024-08-29 16:19:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1724948400000|2024-08-29 16:20:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724948530000|2024-08-29 16:22:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1724948570000|2024-08-29 16:22:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724948770000|2024-08-29 16:26:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724948890000|2024-08-29 16:28:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724948920000|2024-08-29 16:28:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724949010000|2024-08-29 16:30:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724949030000|2024-08-29 16:30:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724949050000|2024-08-29 16:30:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724949060000|2024-08-29 16:31:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724949070000|2024-08-29 16:31:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724949080000|2024-08-29 16:31:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1724949090000|2024-08-29 16:31:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1724949100000|2024-08-29 16:31:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724949130000|2024-08-29 16:32:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724949150000|2024-08-29 16:32:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724949300000|2024-08-29 16:35:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724949310000|2024-08-29 16:35:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1724949320000|2024-08-29 16:35:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724949460000|2024-08-29 16:37:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724949710000|2024-08-29 16:41:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724949820000|2024-08-29 16:43:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724949940000|2024-08-29 16:45:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724950160000|2024-08-29 16:49:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950290000|2024-08-29 16:51:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724950310000|2024-08-29 16:51:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724950360000|2024-08-29 16:52:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724950380000|2024-08-29 16:53:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950450000|2024-08-29 16:54:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724950460000|2024-08-29 16:54:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950480000|2024-08-29 16:54:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724950500000|2024-08-29 16:55:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950610000|2024-08-29 16:56:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724950680000|2024-08-29 16:58:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724950690000|2024-08-29 16:58:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724950710000|2024-08-29 16:58:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950900000|2024-08-29 17:01:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724950910000|2024-08-29 17:01:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724950920000|2024-08-29 17:02:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724950970000|2024-08-29 17:02:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724951100000|2024-08-29 17:05:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724951170000|2024-08-29 17:06:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724951190000|2024-08-29 17:06:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724951210000|2024-08-29 17:06:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724951220000|2024-08-29 17:07:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724951230000|2024-08-29 17:07:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724951530000|2024-08-29 17:12:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724951580000|2024-08-29 17:13:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724951600000|2024-08-29 17:13:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724951610000|2024-08-29 17:13:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724951730000|2024-08-29 17:15:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1724951830000|2024-08-29 17:17:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1724951840000|2024-08-29 17:17:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724951890000|2024-08-29 17:18:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724951900000|2024-08-29 17:18:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724952060000|2024-08-29 17:21:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724952080000|2024-08-29 17:21:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724952190000|2024-08-29 17:23:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724952200000|2024-08-29 17:23:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724952220000|2024-08-29 17:23:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724952230000|2024-08-29 17:23:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724952670000|2024-08-29 17:31:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724952680000|2024-08-29 17:31:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724952690000|2024-08-29 17:31:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1724952700000|2024-08-29 17:31:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724952730000|2024-08-29 17:32:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724952740000|2024-08-29 17:32:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724952750000|2024-08-29 17:32:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724952760000|2024-08-29 17:32:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724952900000|2024-08-29 17:35:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724952960000|2024-08-29 17:36:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1724952970000|2024-08-29 17:36:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724952980000|2024-08-29 17:36:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724953070000|2024-08-29 17:37:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724953080000|2024-08-29 17:38:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724953090000|2024-08-29 17:38:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724953100000|2024-08-29 17:38:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1724953210000|2024-08-29 17:40:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724953220000|2024-08-29 17:40:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724953250000|2024-08-29 17:40:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724953260000|2024-08-29 17:41:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724953280000|2024-08-29 17:41:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953310000|2024-08-29 17:41:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953360000|2024-08-29 17:42:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724953430000|2024-08-29 17:43:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724953440000|2024-08-29 17:44:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724953450000|2024-08-29 17:44:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724953490000|2024-08-29 17:44:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1724953500000|2024-08-29 17:45:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724953630000|2024-08-29 17:47:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724953640000|2024-08-29 17:47:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724953650000|2024-08-29 17:47:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724953680000|2024-08-29 17:48:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724953690000|2024-08-29 17:48:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953830000|2024-08-29 17:50:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953840000|2024-08-29 17:50:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724953860000|2024-08-29 17:51:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724953920000|2024-08-29 17:52:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1724953930000|2024-08-29 17:52:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953960000|2024-08-29 17:52:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724953970000|2024-08-29 17:52:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724954110000|2024-08-29 17:55:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724954120000|2024-08-29 17:55:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724954130000|2024-08-29 17:55:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724954170000|2024-08-29 17:56:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724954340000|2024-08-29 17:59:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724954350000|2024-08-29 17:59:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724954360000|2024-08-29 17:59:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724954410000|2024-08-29 18:00:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724954440000|2024-08-29 18:00:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724954510000|2024-08-29 18:01:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724954520000|2024-08-29 18:02:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|10
1724954540000|2024-08-29 18:02:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1724954550000|2024-08-29 18:02:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724954560000|2024-08-29 18:02:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1724954610000|2024-08-29 18:03:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724954630000|2024-08-29 18:03:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1724954660000|2024-08-29 18:04:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724954670000|2024-08-29 18:04:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1724954690000|2024-08-29 18:04:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1724954700000|2024-08-29 18:05:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1724954740000|2024-08-29 18:05:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724954750000|2024-08-29 18:05:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1724954760000|2024-08-29 18:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724954820000|2024-08-29 18:07:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724954840000|2024-08-29 18:07:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724954980000|2024-08-29 18:09:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724955020000|2024-08-29 18:10:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724955030000|2024-08-29 18:10:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724955040000|2024-08-29 18:10:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724955050000|2024-08-29 18:10:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724955060000|2024-08-29 18:11:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724955110000|2024-08-29 18:11:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724955130000|2024-08-29 18:12:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724955180000|2024-08-29 18:13:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724955300000|2024-08-29 18:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724955310000|2024-08-29 18:15:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1724955320000|2024-08-29 18:15:20|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|5
1724955330000|2024-08-29 18:15:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724955360000|2024-08-29 18:16:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724955420000|2024-08-29 18:17:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724955430000|2024-08-29 18:17:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724955450000|2024-08-29 18:17:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724955460000|2024-08-29 18:17:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724955470000|2024-08-29 18:17:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724955490000|2024-08-29 18:18:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724955510000|2024-08-29 18:18:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724955520000|2024-08-29 18:18:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724955530000|2024-08-29 18:18:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|11
1724955540000|2024-08-29 18:19:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1724955560000|2024-08-29 18:19:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724955570000|2024-08-29 18:19:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724955580000|2024-08-29 18:19:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724955590000|2024-08-29 18:19:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724955620000|2024-08-29 18:20:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724955630000|2024-08-29 18:20:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724955640000|2024-08-29 18:20:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724955660000|2024-08-29 18:21:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1724955670000|2024-08-29 18:21:10|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|7
1724955680000|2024-08-29 18:21:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724955780000|2024-08-29 18:23:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724955790000|2024-08-29 18:23:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724955800000|2024-08-29 18:23:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724955810000|2024-08-29 18:23:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724955830000|2024-08-29 18:23:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724955840000|2024-08-29 18:24:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724955850000|2024-08-29 18:24:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724955860000|2024-08-29 18:24:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724955900000|2024-08-29 18:25:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724955940000|2024-08-29 18:25:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1724955950000|2024-08-29 18:25:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724955960000|2024-08-29 18:26:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724956070000|2024-08-29 18:27:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956090000|2024-08-29 18:28:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724956150000|2024-08-29 18:29:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956180000|2024-08-29 18:29:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724956200000|2024-08-29 18:30:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724956210000|2024-08-29 18:30:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956220000|2024-08-29 18:30:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956250000|2024-08-29 18:30:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724956290000|2024-08-29 18:31:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956330000|2024-08-29 18:32:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956340000|2024-08-29 18:32:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956460000|2024-08-29 18:34:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724956470000|2024-08-29 18:34:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724956480000|2024-08-29 18:34:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724956510000|2024-08-29 18:35:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956530000|2024-08-29 18:35:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724956580000|2024-08-29 18:36:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724956620000|2024-08-29 18:37:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956700000|2024-08-29 18:38:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724956710000|2024-08-29 18:38:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956800000|2024-08-29 18:40:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724956820000|2024-08-29 18:40:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956840000|2024-08-29 18:40:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956850000|2024-08-29 18:40:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724956920000|2024-08-29 18:42:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724956930000|2024-08-29 18:42:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1724956990000|2024-08-29 18:43:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724957000000|2024-08-29 18:43:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|11
1724957010000|2024-08-29 18:43:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724957060000|2024-08-29 18:44:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724957070000|2024-08-29 18:44:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724957080000|2024-08-29 18:44:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724957090000|2024-08-29 18:44:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724957120000|2024-08-29 18:45:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724957140000|2024-08-29 18:45:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724957160000|2024-08-29 18:46:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1724957170000|2024-08-29 18:46:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724957180000|2024-08-29 18:46:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724957190000|2024-08-29 18:46:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724957200000|2024-08-29 18:46:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724957210000|2024-08-29 18:46:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724957220000|2024-08-29 18:47:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724957240000|2024-08-29 18:47:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1724957250000|2024-08-29 18:47:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724957260000|2024-08-29 18:47:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724957270000|2024-08-29 18:47:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|11
1724957280000|2024-08-29 18:48:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724957290000|2024-08-29 18:48:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724957300000|2024-08-29 18:48:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724957340000|2024-08-29 18:49:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724957350000|2024-08-29 18:49:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724957360000|2024-08-29 18:49:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|9
1724957370000|2024-08-29 18:49:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724957700000|2024-08-29 18:55:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724957710000|2024-08-29 18:55:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1724957720000|2024-08-29 18:55:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1724957730000|2024-08-29 18:55:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724957740000|2024-08-29 18:55:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724957760000|2024-08-29 18:56:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1724957770000|2024-08-29 18:56:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724957780000|2024-08-29 18:56:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|9
1724957790000|2024-08-29 18:56:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1724957800000|2024-08-29 18:56:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724957810000|2024-08-29 18:56:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724957820000|2024-08-29 18:57:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724957850000|2024-08-29 18:57:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724957860000|2024-08-29 18:57:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1724957870000|2024-08-29 18:57:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724957890000|2024-08-29 18:58:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1724957910000|2024-08-29 18:58:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724957920000|2024-08-29 18:58:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1724957930000|2024-08-29 18:58:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724957950000|2024-08-29 18:59:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724957970000|2024-08-29 18:59:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724957980000|2024-08-29 18:59:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724958000000|2024-08-29 19:00:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1724958450000|2024-08-29 19:07:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724958460000|2024-08-29 19:07:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724958480000|2024-08-29 19:08:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724958490000|2024-08-29 19:08:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724958950000|2024-08-29 19:15:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724958960000|2024-08-29 19:16:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724958970000|2024-08-29 19:16:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724958980000|2024-08-29 19:16:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1724958990000|2024-08-29 19:16:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1724959000000|2024-08-29 19:16:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724959010000|2024-08-29 19:16:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724959020000|2024-08-29 19:17:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724959030000|2024-08-29 19:17:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724959040000|2024-08-29 19:17:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1724959050000|2024-08-29 19:17:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1724959060000|2024-08-29 19:17:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724959070000|2024-08-29 19:17:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724959080000|2024-08-29 19:18:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724959090000|2024-08-29 19:18:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724959100000|2024-08-29 19:18:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724959120000|2024-08-29 19:18:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724959140000|2024-08-29 19:19:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724959150000|2024-08-29 19:19:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|13
1724959160000|2024-08-29 19:19:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724959170000|2024-08-29 19:19:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724959180000|2024-08-29 19:19:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724959190000|2024-08-29 19:19:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724959200000|2024-08-29 19:20:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724959290000|2024-08-29 19:21:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724959300000|2024-08-29 19:21:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724959320000|2024-08-29 19:22:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1724959330000|2024-08-29 19:22:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724959380000|2024-08-29 19:23:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724959420000|2024-08-29 19:23:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1724959630000|2024-08-29 19:27:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724959640000|2024-08-29 19:27:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724959680000|2024-08-29 19:28:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724959690000|2024-08-29 19:28:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724959710000|2024-08-29 19:28:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724959720000|2024-08-29 19:28:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1724959840000|2024-08-29 19:30:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724959850000|2024-08-29 19:30:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724959870000|2024-08-29 19:31:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724959970000|2024-08-29 19:32:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724959980000|2024-08-29 19:33:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724959990000|2024-08-29 19:33:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724960010000|2024-08-29 19:33:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724960040000|2024-08-29 19:34:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724960090000|2024-08-29 19:34:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724960120000|2024-08-29 19:35:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724960190000|2024-08-29 19:36:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724960200000|2024-08-29 19:36:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724960230000|2024-08-29 19:37:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724960240000|2024-08-29 19:37:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724960250000|2024-08-29 19:37:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724960280000|2024-08-29 19:38:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724960290000|2024-08-29 19:38:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724960300000|2024-08-29 19:38:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1724960330000|2024-08-29 19:38:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724960340000|2024-08-29 19:39:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724960430000|2024-08-29 19:40:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724960540000|2024-08-29 19:42:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724960630000|2024-08-29 19:43:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724960640000|2024-08-29 19:44:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724960720000|2024-08-29 19:45:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724960730000|2024-08-29 19:45:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724960740000|2024-08-29 19:45:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724960750000|2024-08-29 19:45:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724960790000|2024-08-29 19:46:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724960800000|2024-08-29 19:46:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724960920000|2024-08-29 19:48:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724960930000|2024-08-29 19:48:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724960950000|2024-08-29 19:49:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724960960000|2024-08-29 19:49:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724961000000|2024-08-29 19:50:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724961070000|2024-08-29 19:51:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724961100000|2024-08-29 19:51:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724961220000|2024-08-29 19:53:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|9
1724961280000|2024-08-29 19:54:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724961290000|2024-08-29 19:54:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1724961350000|2024-08-29 19:55:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|7
1724961360000|2024-08-29 19:56:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724961370000|2024-08-29 19:56:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724961430000|2024-08-29 19:57:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724961440000|2024-08-29 19:57:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1724961460000|2024-08-29 19:57:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724961470000|2024-08-29 19:57:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724961480000|2024-08-29 19:58:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724961550000|2024-08-29 19:59:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724961560000|2024-08-29 19:59:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724961580000|2024-08-29 19:59:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724961590000|2024-08-29 19:59:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724961600000|2024-08-29 20:00:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724961610000|2024-08-29 20:00:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1724961620000|2024-08-29 20:00:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724961630000|2024-08-29 20:00:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724961640000|2024-08-29 20:00:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724961680000|2024-08-29 20:01:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724961730000|2024-08-29 20:02:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724961750000|2024-08-29 20:02:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724961770000|2024-08-29 20:02:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724961780000|2024-08-29 20:03:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724961800000|2024-08-29 20:03:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724961840000|2024-08-29 20:04:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724961850000|2024-08-29 20:04:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724961860000|2024-08-29 20:04:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|10
1724961920000|2024-08-29 20:05:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724961930000|2024-08-29 20:05:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|11
1724961940000|2024-08-29 20:05:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724961950000|2024-08-29 20:05:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724961960000|2024-08-29 20:06:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724961970000|2024-08-29 20:06:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724961980000|2024-08-29 20:06:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724962000000|2024-08-29 20:06:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724962010000|2024-08-29 20:06:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724962090000|2024-08-29 20:08:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724962200000|2024-08-29 20:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724962380000|2024-08-29 20:13:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724962420000|2024-08-29 20:13:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724962430000|2024-08-29 20:13:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1724962490000|2024-08-29 20:14:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724962500000|2024-08-29 20:15:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724962520000|2024-08-29 20:15:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724962560000|2024-08-29 20:16:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724962600000|2024-08-29 20:16:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724962780000|2024-08-29 20:19:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724962860000|2024-08-29 20:21:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724962960000|2024-08-29 20:22:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724962970000|2024-08-29 20:22:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724963090000|2024-08-29 20:24:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724963110000|2024-08-29 20:25:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724963120000|2024-08-29 20:25:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1724963130000|2024-08-29 20:25:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724963140000|2024-08-29 20:25:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724963150000|2024-08-29 20:25:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724963160000|2024-08-29 20:26:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1724963170000|2024-08-29 20:26:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1724963230000|2024-08-29 20:27:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724963240000|2024-08-29 20:27:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724963250000|2024-08-29 20:27:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963260000|2024-08-29 20:27:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963360000|2024-08-29 20:29:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724963370000|2024-08-29 20:29:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724963420000|2024-08-29 20:30:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1724963480000|2024-08-29 20:31:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724963490000|2024-08-29 20:31:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724963500000|2024-08-29 20:31:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963510000|2024-08-29 20:31:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724963540000|2024-08-29 20:32:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724963550000|2024-08-29 20:32:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724963560000|2024-08-29 20:32:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963570000|2024-08-29 20:32:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724963580000|2024-08-29 20:33:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724963590000|2024-08-29 20:33:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963770000|2024-08-29 20:36:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963790000|2024-08-29 20:36:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724963800000|2024-08-29 20:36:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724963810000|2024-08-29 20:36:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1724963820000|2024-08-29 20:37:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1724963830000|2024-08-29 20:37:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1724963940000|2024-08-29 20:39:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964000000|2024-08-29 20:40:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964140000|2024-08-29 20:42:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964150000|2024-08-29 20:42:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724964160000|2024-08-29 20:42:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724964190000|2024-08-29 20:43:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964200000|2024-08-29 20:43:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724964210000|2024-08-29 20:43:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724964310000|2024-08-29 20:45:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724964340000|2024-08-29 20:45:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964350000|2024-08-29 20:45:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964370000|2024-08-29 20:46:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964410000|2024-08-29 20:46:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964570000|2024-08-29 20:49:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724964620000|2024-08-29 20:50:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964710000|2024-08-29 20:51:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964720000|2024-08-29 20:52:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964730000|2024-08-29 20:52:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964750000|2024-08-29 20:52:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964810000|2024-08-29 20:53:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724964820000|2024-08-29 20:53:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724964990000|2024-08-29 20:56:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724965000000|2024-08-29 20:56:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1724965010000|2024-08-29 20:56:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1724965060000|2024-08-29 20:57:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724965170000|2024-08-29 20:59:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724965360000|2024-08-29 21:02:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724965440000|2024-08-29 21:04:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724965450000|2024-08-29 21:04:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724965520000|2024-08-29 21:05:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724965670000|2024-08-29 21:07:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1724965690000|2024-08-29 21:08:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1724965700000|2024-08-29 21:08:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724965840000|2024-08-29 21:10:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1724965870000|2024-08-29 21:11:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724965880000|2024-08-29 21:11:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724965940000|2024-08-29 21:12:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1724966210000|2024-08-29 21:16:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724966240000|2024-08-29 21:17:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724966250000|2024-08-29 21:17:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724966300000|2024-08-29 21:18:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1724966310000|2024-08-29 21:18:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724966320000|2024-08-29 21:18:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724966350000|2024-08-29 21:19:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724966390000|2024-08-29 21:19:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724966520000|2024-08-29 21:22:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724966600000|2024-08-29 21:23:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1724966820000|2024-08-29 21:27:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1724966830000|2024-08-29 21:27:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724966850000|2024-08-29 21:27:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724966870000|2024-08-29 21:27:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724966900000|2024-08-29 21:28:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724966940000|2024-08-29 21:29:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724966950000|2024-08-29 21:29:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724966980000|2024-08-29 21:29:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724967240000|2024-08-29 21:34:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1724967320000|2024-08-29 21:35:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1724967360000|2024-08-29 21:36:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1724968090000|2024-08-29 21:48:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724968740000|2024-08-29 21:59:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724968840000|2024-08-29 22:00:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1724968890000|2024-08-29 22:01:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724968900000|2024-08-29 22:01:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724968950000|2024-08-29 22:02:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1724968970000|2024-08-29 22:02:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724969030000|2024-08-29 22:03:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1724969070000|2024-08-29 22:04:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969220000|2024-08-29 22:07:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724969260000|2024-08-29 22:07:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969270000|2024-08-29 22:07:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1724969280000|2024-08-29 22:08:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1724969290000|2024-08-29 22:08:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1724969300000|2024-08-29 22:08:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1724969310000|2024-08-29 22:08:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969320000|2024-08-29 22:08:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724969330000|2024-08-29 22:08:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1724969350000|2024-08-29 22:09:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1724969420000|2024-08-29 22:10:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1724969470000|2024-08-29 22:11:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724969480000|2024-08-29 22:11:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969490000|2024-08-29 22:11:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1724969500000|2024-08-29 22:11:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969510000|2024-08-29 22:11:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1724969520000|2024-08-29 22:12:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1724969560000|2024-08-29 22:12:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1724969590000|2024-08-29 22:13:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1724969600000|2024-08-29 22:13:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724969610000|2024-08-29 22:13:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724969640000|2024-08-29 22:14:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724969670000|2024-08-29 22:14:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1724969680000|2024-08-29 22:14:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1724969740000|2024-08-29 22:15:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724969750000|2024-08-29 22:15:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724969760000|2024-08-29 22:16:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724969780000|2024-08-29 22:16:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724969790000|2024-08-29 22:16:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1724969800000|2024-08-29 22:16:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724969850000|2024-08-29 22:17:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1724969860000|2024-08-29 22:17:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1724969870000|2024-08-29 22:17:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1724969900000|2024-08-29 22:18:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724969950000|2024-08-29 22:19:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724969960000|2024-08-29 22:19:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724970000000|2024-08-29 22:20:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724970020000|2024-08-29 22:20:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724970030000|2024-08-29 22:20:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724970040000|2024-08-29 22:20:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1724970200000|2024-08-29 22:23:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1724970210000|2024-08-29 22:23:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724970220000|2024-08-29 22:23:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724970250000|2024-08-29 22:24:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1724970270000|2024-08-29 22:24:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724970300000|2024-08-29 22:25:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1724970350000|2024-08-29 22:25:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1724970370000|2024-08-29 22:26:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724970380000|2024-08-29 22:26:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724970390000|2024-08-29 22:26:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724970410000|2024-08-29 22:26:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724970490000|2024-08-29 22:28:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1724970510000|2024-08-29 22:28:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1724970540000|2024-08-29 22:29:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724970550000|2024-08-29 22:29:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724970580000|2024-08-29 22:29:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1724970770000|2024-08-29 22:32:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1724970850000|2024-08-29 22:34:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1724970860000|2024-08-29 22:34:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724970870000|2024-08-29 22:34:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724970880000|2024-08-29 22:34:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724970900000|2024-08-29 22:35:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724970910000|2024-08-29 22:35:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724970920000|2024-08-29 22:35:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724970930000|2024-08-29 22:35:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724970940000|2024-08-29 22:35:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724970960000|2024-08-29 22:36:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724971010000|2024-08-29 22:36:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724971160000|2024-08-29 22:39:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971170000|2024-08-29 22:39:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724971310000|2024-08-29 22:41:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724971320000|2024-08-29 22:42:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971330000|2024-08-29 22:42:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724971340000|2024-08-29 22:42:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724971350000|2024-08-29 22:42:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971360000|2024-08-29 22:42:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724971370000|2024-08-29 22:42:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724971380000|2024-08-29 22:43:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971400000|2024-08-29 22:43:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724971410000|2024-08-29 22:43:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724971450000|2024-08-29 22:44:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724971460000|2024-08-29 22:44:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724971500000|2024-08-29 22:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724971510000|2024-08-29 22:45:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724971550000|2024-08-29 22:45:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971650000|2024-08-29 22:47:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724971660000|2024-08-29 22:47:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724971840000|2024-08-29 22:50:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724971920000|2024-08-29 22:52:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724971950000|2024-08-29 22:52:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972010000|2024-08-29 22:53:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724972190000|2024-08-29 22:56:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972290000|2024-08-29 22:58:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972310000|2024-08-29 22:58:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724972350000|2024-08-29 22:59:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972540000|2024-08-29 23:02:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724972560000|2024-08-29 23:02:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972570000|2024-08-29 23:02:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724972660000|2024-08-29 23:04:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972720000|2024-08-29 23:05:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972740000|2024-08-29 23:05:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972770000|2024-08-29 23:06:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724972780000|2024-08-29 23:06:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972830000|2024-08-29 23:07:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972840000|2024-08-29 23:07:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972850000|2024-08-29 23:07:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972860000|2024-08-29 23:07:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972870000|2024-08-29 23:07:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972880000|2024-08-29 23:08:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972900000|2024-08-29 23:08:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724972910000|2024-08-29 23:08:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724972920000|2024-08-29 23:08:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724972930000|2024-08-29 23:08:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724972970000|2024-08-29 23:09:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724973020000|2024-08-29 23:10:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724973150000|2024-08-29 23:12:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724973170000|2024-08-29 23:12:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724973240000|2024-08-29 23:14:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724973630000|2024-08-29 23:20:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724973650000|2024-08-29 23:20:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724973660000|2024-08-29 23:21:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724973680000|2024-08-29 23:21:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724973690000|2024-08-29 23:21:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724973800000|2024-08-29 23:23:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724973810000|2024-08-29 23:23:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724973920000|2024-08-29 23:25:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724973930000|2024-08-29 23:25:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724974180000|2024-08-29 23:29:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974210000|2024-08-29 23:30:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724974340000|2024-08-29 23:32:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724974350000|2024-08-29 23:32:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724974360000|2024-08-29 23:32:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724974400000|2024-08-29 23:33:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724974410000|2024-08-29 23:33:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974420000|2024-08-29 23:33:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724974430000|2024-08-29 23:33:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974540000|2024-08-29 23:35:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724974550000|2024-08-29 23:35:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724974560000|2024-08-29 23:36:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724974590000|2024-08-29 23:36:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974670000|2024-08-29 23:37:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724974680000|2024-08-29 23:38:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724974700000|2024-08-29 23:38:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974710000|2024-08-29 23:38:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724974720000|2024-08-29 23:38:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724974740000|2024-08-29 23:39:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724974860000|2024-08-29 23:41:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1724974930000|2024-08-29 23:42:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724974990000|2024-08-29 23:43:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724975070000|2024-08-29 23:44:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724975080000|2024-08-29 23:44:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724975090000|2024-08-29 23:44:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724975110000|2024-08-29 23:45:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724975180000|2024-08-29 23:46:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724975190000|2024-08-29 23:46:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724975200000|2024-08-29 23:46:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724975280000|2024-08-29 23:48:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724975610000|2024-08-29 23:53:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724975620000|2024-08-29 23:53:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724975740000|2024-08-29 23:55:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724976010000|2024-08-30 00:00:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724976020000|2024-08-30 00:00:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724976060000|2024-08-30 00:01:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724976070000|2024-08-30 00:01:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724976080000|2024-08-30 00:01:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|9
1724976120000|2024-08-30 00:02:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724976170000|2024-08-30 00:02:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724976270000|2024-08-30 00:04:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1724976280000|2024-08-30 00:04:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724976410000|2024-08-30 00:06:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724976420000|2024-08-30 00:07:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724976520000|2024-08-30 00:08:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724976600000|2024-08-30 00:10:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724976610000|2024-08-30 00:10:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724976630000|2024-08-30 00:10:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724976640000|2024-08-30 00:10:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724976650000|2024-08-30 00:10:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724976700000|2024-08-30 00:11:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724976910000|2024-08-30 00:15:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724976960000|2024-08-30 00:16:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724976970000|2024-08-30 00:16:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724977100000|2024-08-30 00:18:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724977110000|2024-08-30 00:18:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724977120000|2024-08-30 00:18:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724977140000|2024-08-30 00:19:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724977150000|2024-08-30 00:19:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724977160000|2024-08-30 00:19:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724977240000|2024-08-30 00:20:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1724977250000|2024-08-30 00:20:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724977270000|2024-08-30 00:21:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724977410000|2024-08-30 00:23:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724977430000|2024-08-30 00:23:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724977440000|2024-08-30 00:24:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724977450000|2024-08-30 00:24:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724977530000|2024-08-30 00:25:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724977550000|2024-08-30 00:25:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724977570000|2024-08-30 00:26:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724977590000|2024-08-30 00:26:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724977650000|2024-08-30 00:27:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724977660000|2024-08-30 00:27:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724977670000|2024-08-30 00:27:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724977680000|2024-08-30 00:28:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724977700000|2024-08-30 00:28:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724977710000|2024-08-30 00:28:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724977730000|2024-08-30 00:28:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724977780000|2024-08-30 00:29:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724977790000|2024-08-30 00:29:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724977800000|2024-08-30 00:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724977820000|2024-08-30 00:30:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724977830000|2024-08-30 00:30:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724977870000|2024-08-30 00:31:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724977880000|2024-08-30 00:31:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724977890000|2024-08-30 00:31:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724977920000|2024-08-30 00:32:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724978020000|2024-08-30 00:33:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724978030000|2024-08-30 00:33:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724978040000|2024-08-30 00:34:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724978050000|2024-08-30 00:34:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724978090000|2024-08-30 00:34:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724978110000|2024-08-30 00:35:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724978120000|2024-08-30 00:35:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724978130000|2024-08-30 00:35:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724978190000|2024-08-30 00:36:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724978200000|2024-08-30 00:36:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724978290000|2024-08-30 00:38:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724978340000|2024-08-30 00:39:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724978350000|2024-08-30 00:39:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724978370000|2024-08-30 00:39:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724978380000|2024-08-30 00:39:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724978460000|2024-08-30 00:41:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724978470000|2024-08-30 00:41:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724978600000|2024-08-30 00:43:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724978610000|2024-08-30 00:43:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1724978630000|2024-08-30 00:43:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724978640000|2024-08-30 00:44:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724978650000|2024-08-30 00:44:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724978670000|2024-08-30 00:44:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724978700000|2024-08-30 00:45:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724978800000|2024-08-30 00:46:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724978990000|2024-08-30 00:49:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979000000|2024-08-30 00:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724979030000|2024-08-30 00:50:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979090000|2024-08-30 00:51:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724979100000|2024-08-30 00:51:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979110000|2024-08-30 00:51:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724979120000|2024-08-30 00:52:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724979130000|2024-08-30 00:52:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979140000|2024-08-30 00:52:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724979170000|2024-08-30 00:52:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724979290000|2024-08-30 00:54:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724979300000|2024-08-30 00:55:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724979350000|2024-08-30 00:55:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724979360000|2024-08-30 00:56:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979420000|2024-08-30 00:57:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724979440000|2024-08-30 00:57:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724979530000|2024-08-30 00:58:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979710000|2024-08-30 01:01:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724979770000|2024-08-30 01:02:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724979800000|2024-08-30 01:03:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724979890000|2024-08-30 01:04:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724979900000|2024-08-30 01:05:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724979990000|2024-08-30 01:06:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980100000|2024-08-30 01:08:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980140000|2024-08-30 01:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980150000|2024-08-30 01:09:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980190000|2024-08-30 01:09:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980200000|2024-08-30 01:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724980260000|2024-08-30 01:11:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980280000|2024-08-30 01:11:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980540000|2024-08-30 01:15:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980590000|2024-08-30 01:16:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980600000|2024-08-30 01:16:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980620000|2024-08-30 01:17:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980630000|2024-08-30 01:17:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724980680000|2024-08-30 01:18:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724980690000|2024-08-30 01:18:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980750000|2024-08-30 01:19:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724980850000|2024-08-30 01:20:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724980860000|2024-08-30 01:21:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724980950000|2024-08-30 01:22:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981000000|2024-08-30 01:23:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724981060000|2024-08-30 01:24:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724981130000|2024-08-30 01:25:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724981180000|2024-08-30 01:26:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724981200000|2024-08-30 01:26:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981220000|2024-08-30 01:27:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724981230000|2024-08-30 01:27:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981240000|2024-08-30 01:27:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724981250000|2024-08-30 01:27:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724981260000|2024-08-30 01:27:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724981300000|2024-08-30 01:28:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981310000|2024-08-30 01:28:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724981350000|2024-08-30 01:29:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981360000|2024-08-30 01:29:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724981370000|2024-08-30 01:29:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981380000|2024-08-30 01:29:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724981390000|2024-08-30 01:29:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724981430000|2024-08-30 01:30:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724981440000|2024-08-30 01:30:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1724981450000|2024-08-30 01:30:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724981460000|2024-08-30 01:31:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981480000|2024-08-30 01:31:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724981540000|2024-08-30 01:32:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724981550000|2024-08-30 01:32:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724981580000|2024-08-30 01:33:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724981610000|2024-08-30 01:33:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724981630000|2024-08-30 01:33:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724981650000|2024-08-30 01:34:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724981710000|2024-08-30 01:35:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981750000|2024-08-30 01:35:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724981760000|2024-08-30 01:36:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724981770000|2024-08-30 01:36:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724981800000|2024-08-30 01:36:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724981810000|2024-08-30 01:36:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724981850000|2024-08-30 01:37:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724981860000|2024-08-30 01:37:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981900000|2024-08-30 01:38:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724981910000|2024-08-30 01:38:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981920000|2024-08-30 01:38:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724981950000|2024-08-30 01:39:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1724982030000|2024-08-30 01:40:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724982110000|2024-08-30 01:41:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1724982120000|2024-08-30 01:42:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724982270000|2024-08-30 01:44:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724982310000|2024-08-30 01:45:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724982330000|2024-08-30 01:45:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724982370000|2024-08-30 01:46:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724982440000|2024-08-30 01:47:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724982600000|2024-08-30 01:50:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724982630000|2024-08-30 01:50:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724982700000|2024-08-30 01:51:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724982720000|2024-08-30 01:52:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724982730000|2024-08-30 01:52:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724982770000|2024-08-30 01:52:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724982780000|2024-08-30 01:53:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724982870000|2024-08-30 01:54:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724982910000|2024-08-30 01:55:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724983060000|2024-08-30 01:57:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724983110000|2024-08-30 01:58:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724983210000|2024-08-30 02:00:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724983230000|2024-08-30 02:00:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724983240000|2024-08-30 02:00:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724983250000|2024-08-30 02:00:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724983270000|2024-08-30 02:01:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724983460000|2024-08-30 02:04:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724983540000|2024-08-30 02:05:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724983550000|2024-08-30 02:05:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724983620000|2024-08-30 02:07:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724983760000|2024-08-30 02:09:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724983820000|2024-08-30 02:10:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724984130000|2024-08-30 02:15:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724984240000|2024-08-30 02:17:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724984280000|2024-08-30 02:18:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724984300000|2024-08-30 02:18:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724984360000|2024-08-30 02:19:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724984410000|2024-08-30 02:20:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724984470000|2024-08-30 02:21:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724984600000|2024-08-30 02:23:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724984650000|2024-08-30 02:24:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1724984660000|2024-08-30 02:24:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724984710000|2024-08-30 02:25:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724984720000|2024-08-30 02:25:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724984810000|2024-08-30 02:26:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724984820000|2024-08-30 02:27:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724984850000|2024-08-30 02:27:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724984900000|2024-08-30 02:28:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724984910000|2024-08-30 02:28:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724985040000|2024-08-30 02:30:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724985050000|2024-08-30 02:30:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724985060000|2024-08-30 02:31:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724985080000|2024-08-30 02:31:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724985160000|2024-08-30 02:32:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724985250000|2024-08-30 02:34:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724985310000|2024-08-30 02:35:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724985320000|2024-08-30 02:35:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724985390000|2024-08-30 02:36:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724985610000|2024-08-30 02:40:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724985630000|2024-08-30 02:40:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724985640000|2024-08-30 02:40:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724985850000|2024-08-30 02:44:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724985900000|2024-08-30 02:45:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724985910000|2024-08-30 02:45:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724986020000|2024-08-30 02:47:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724986030000|2024-08-30 02:47:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724986040000|2024-08-30 02:47:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|12
1724986050000|2024-08-30 02:47:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724986070000|2024-08-30 02:47:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724986090000|2024-08-30 02:48:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724986100000|2024-08-30 02:48:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724986110000|2024-08-30 02:48:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724986120000|2024-08-30 02:48:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724986200000|2024-08-30 02:50:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724986340000|2024-08-30 02:52:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724986370000|2024-08-30 02:52:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724986490000|2024-08-30 02:54:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724986610000|2024-08-30 02:56:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724986620000|2024-08-30 02:57:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724986670000|2024-08-30 02:57:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724986740000|2024-08-30 02:59:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724986760000|2024-08-30 02:59:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724986780000|2024-08-30 02:59:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724986840000|2024-08-30 03:00:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724987070000|2024-08-30 03:04:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987110000|2024-08-30 03:05:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987140000|2024-08-30 03:05:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724987170000|2024-08-30 03:06:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724987280000|2024-08-30 03:08:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987320000|2024-08-30 03:08:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987350000|2024-08-30 03:09:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987370000|2024-08-30 03:09:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987490000|2024-08-30 03:11:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724987500000|2024-08-30 03:11:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724987520000|2024-08-30 03:12:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987530000|2024-08-30 03:12:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987550000|2024-08-30 03:12:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987610000|2024-08-30 03:13:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987640000|2024-08-30 03:14:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987700000|2024-08-30 03:15:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987710000|2024-08-30 03:15:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987730000|2024-08-30 03:15:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987760000|2024-08-30 03:16:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724987770000|2024-08-30 03:16:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724987810000|2024-08-30 03:16:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724987940000|2024-08-30 03:19:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724987950000|2024-08-30 03:19:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987960000|2024-08-30 03:19:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724988060000|2024-08-30 03:21:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724988080000|2024-08-30 03:21:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724988110000|2024-08-30 03:21:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724988120000|2024-08-30 03:22:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724988130000|2024-08-30 03:22:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724988140000|2024-08-30 03:22:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724988380000|2024-08-30 03:26:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724988390000|2024-08-30 03:26:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724988410000|2024-08-30 03:26:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724988420000|2024-08-30 03:27:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724988530000|2024-08-30 03:28:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724988540000|2024-08-30 03:29:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724988550000|2024-08-30 03:29:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724988560000|2024-08-30 03:29:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724988610000|2024-08-30 03:30:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724988770000|2024-08-30 03:32:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724988950000|2024-08-30 03:35:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724989030000|2024-08-30 03:37:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724989070000|2024-08-30 03:37:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724989080000|2024-08-30 03:38:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724989110000|2024-08-30 03:38:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724989310000|2024-08-30 03:41:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724989320000|2024-08-30 03:42:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724989530000|2024-08-30 03:45:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724989540000|2024-08-30 03:45:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724989550000|2024-08-30 03:45:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724989570000|2024-08-30 03:46:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724989610000|2024-08-30 03:46:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724989620000|2024-08-30 03:47:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724989660000|2024-08-30 03:47:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724989770000|2024-08-30 03:49:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724989780000|2024-08-30 03:49:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724989820000|2024-08-30 03:50:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724989830000|2024-08-30 03:50:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724989840000|2024-08-30 03:50:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724989860000|2024-08-30 03:51:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724990140000|2024-08-30 03:55:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724990160000|2024-08-30 03:56:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724990400000|2024-08-30 04:00:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724990410000|2024-08-30 04:00:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724990420000|2024-08-30 04:00:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1724990430000|2024-08-30 04:00:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724990550000|2024-08-30 04:02:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724990590000|2024-08-30 04:03:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724990670000|2024-08-30 04:04:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724990680000|2024-08-30 04:04:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724990690000|2024-08-30 04:04:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|9
1724990700000|2024-08-30 04:05:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724990710000|2024-08-30 04:05:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724990770000|2024-08-30 04:06:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724990850000|2024-08-30 04:07:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724990950000|2024-08-30 04:09:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724990960000|2024-08-30 04:09:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724990970000|2024-08-30 04:09:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724991010000|2024-08-30 04:10:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724991080000|2024-08-30 04:11:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991180000|2024-08-30 04:13:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724991210000|2024-08-30 04:13:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991240000|2024-08-30 04:14:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724991270000|2024-08-30 04:14:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991330000|2024-08-30 04:15:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724991340000|2024-08-30 04:15:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991360000|2024-08-30 04:16:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724991400000|2024-08-30 04:16:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724991430000|2024-08-30 04:17:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991460000|2024-08-30 04:17:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724991470000|2024-08-30 04:17:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724991480000|2024-08-30 04:18:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1724991800000|2024-08-30 04:23:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724991830000|2024-08-30 04:23:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991920000|2024-08-30 04:25:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724992190000|2024-08-30 04:29:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724992230000|2024-08-30 04:30:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724992400000|2024-08-30 04:33:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724992460000|2024-08-30 04:34:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724992520000|2024-08-30 04:35:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724992530000|2024-08-30 04:35:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724992540000|2024-08-30 04:35:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724992580000|2024-08-30 04:36:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724992600000|2024-08-30 04:36:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724992640000|2024-08-30 04:37:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724992710000|2024-08-30 04:38:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724992720000|2024-08-30 04:38:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1724992730000|2024-08-30 04:38:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724992800000|2024-08-30 04:40:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724992810000|2024-08-30 04:40:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724992830000|2024-08-30 04:40:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724992860000|2024-08-30 04:41:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724993290000|2024-08-30 04:48:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724993300000|2024-08-30 04:48:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724993320000|2024-08-30 04:48:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724993330000|2024-08-30 04:48:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724993340000|2024-08-30 04:49:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724993350000|2024-08-30 04:49:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724993360000|2024-08-30 04:49:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1724993370000|2024-08-30 04:49:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724993920000|2024-08-30 04:58:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724993930000|2024-08-30 04:58:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724994360000|2024-08-30 05:06:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724994370000|2024-08-30 05:06:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724994390000|2024-08-30 05:06:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724994400000|2024-08-30 05:06:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724994690000|2024-08-30 05:11:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724994850000|2024-08-30 05:14:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724994870000|2024-08-30 05:14:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724994910000|2024-08-30 05:15:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724994960000|2024-08-30 05:16:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724994970000|2024-08-30 05:16:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724994990000|2024-08-30 05:16:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724995000000|2024-08-30 05:16:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724995020000|2024-08-30 05:17:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724995030000|2024-08-30 05:17:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724995050000|2024-08-30 05:17:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724995100000|2024-08-30 05:18:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724995140000|2024-08-30 05:19:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724995150000|2024-08-30 05:19:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724995170000|2024-08-30 05:19:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724995190000|2024-08-30 05:19:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724995200000|2024-08-30 05:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724995220000|2024-08-30 05:20:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724995300000|2024-08-30 05:21:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724995530000|2024-08-30 05:25:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724995540000|2024-08-30 05:25:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724995550000|2024-08-30 05:25:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724995610000|2024-08-30 05:26:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724995620000|2024-08-30 05:27:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724995760000|2024-08-30 05:29:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724995810000|2024-08-30 05:30:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724995930000|2024-08-30 05:32:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724996040000|2024-08-30 05:34:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724996050000|2024-08-30 05:34:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724996060000|2024-08-30 05:34:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724996070000|2024-08-30 05:34:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724996090000|2024-08-30 05:34:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724996190000|2024-08-30 05:36:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724996310000|2024-08-30 05:38:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724996320000|2024-08-30 05:38:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1724996330000|2024-08-30 05:38:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724996340000|2024-08-30 05:39:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724996540000|2024-08-30 05:42:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724996640000|2024-08-30 05:44:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724996680000|2024-08-30 05:44:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724996800000|2024-08-30 05:46:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724996810000|2024-08-30 05:46:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724996820000|2024-08-30 05:47:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724996880000|2024-08-30 05:48:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724996890000|2024-08-30 05:48:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724997050000|2024-08-30 05:50:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724997060000|2024-08-30 05:51:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724997120000|2024-08-30 05:52:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724997230000|2024-08-30 05:53:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724997300000|2024-08-30 05:55:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724997390000|2024-08-30 05:56:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724997420000|2024-08-30 05:57:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724997450000|2024-08-30 05:57:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724997460000|2024-08-30 05:57:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724997480000|2024-08-30 05:58:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724997510000|2024-08-30 05:58:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724997560000|2024-08-30 05:59:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724997600000|2024-08-30 06:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724997670000|2024-08-30 06:01:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724997710000|2024-08-30 06:01:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724997780000|2024-08-30 06:03:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724997790000|2024-08-30 06:03:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724997820000|2024-08-30 06:03:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724997840000|2024-08-30 06:04:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724997950000|2024-08-30 06:05:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724997990000|2024-08-30 06:06:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724998020000|2024-08-30 06:07:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724998030000|2024-08-30 06:07:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724998040000|2024-08-30 06:07:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724998050000|2024-08-30 06:07:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724998060000|2024-08-30 06:07:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724998110000|2024-08-30 06:08:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724998140000|2024-08-30 06:09:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724998160000|2024-08-30 06:09:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724998220000|2024-08-30 06:10:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724998260000|2024-08-30 06:11:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724998270000|2024-08-30 06:11:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724998430000|2024-08-30 06:13:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724998550000|2024-08-30 06:15:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724998570000|2024-08-30 06:16:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724998580000|2024-08-30 06:16:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724998590000|2024-08-30 06:16:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724998690000|2024-08-30 06:18:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724998740000|2024-08-30 06:19:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724998820000|2024-08-30 06:20:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724998830000|2024-08-30 06:20:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724998860000|2024-08-30 06:21:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724998900000|2024-08-30 06:21:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724998920000|2024-08-30 06:22:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724998940000|2024-08-30 06:22:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724999160000|2024-08-30 06:26:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724999170000|2024-08-30 06:26:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724999210000|2024-08-30 06:26:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724999220000|2024-08-30 06:27:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724999230000|2024-08-30 06:27:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724999380000|2024-08-30 06:29:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724999400000|2024-08-30 06:30:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724999410000|2024-08-30 06:30:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724999420000|2024-08-30 06:30:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724999460000|2024-08-30 06:31:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724999960000|2024-08-30 06:39:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724999970000|2024-08-30 06:39:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724999990000|2024-08-30 06:39:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725000060000|2024-08-30 06:41:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725000140000|2024-08-30 06:42:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725000220000|2024-08-30 06:43:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725000240000|2024-08-30 06:44:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725000310000|2024-08-30 06:45:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725000320000|2024-08-30 06:45:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1725000530000|2024-08-30 06:48:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725000680000|2024-08-30 06:51:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725000690000|2024-08-30 06:51:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725000730000|2024-08-30 06:52:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725000740000|2024-08-30 06:52:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1725000750000|2024-08-30 06:52:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725000770000|2024-08-30 06:52:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725000780000|2024-08-30 06:53:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725000790000|2024-08-30 06:53:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725000900000|2024-08-30 06:55:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725000910000|2024-08-30 06:55:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725001030000|2024-08-30 06:57:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725001040000|2024-08-30 06:57:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725001050000|2024-08-30 06:57:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725001220000|2024-08-30 07:00:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725001260000|2024-08-30 07:01:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725001480000|2024-08-30 07:04:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725001530000|2024-08-30 07:05:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725001600000|2024-08-30 07:06:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725001610000|2024-08-30 07:06:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725001620000|2024-08-30 07:07:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725001630000|2024-08-30 07:07:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725001650000|2024-08-30 07:07:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725001660000|2024-08-30 07:07:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725001690000|2024-08-30 07:08:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725001750000|2024-08-30 07:09:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725001940000|2024-08-30 07:12:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002080000|2024-08-30 07:14:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002100000|2024-08-30 07:15:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002190000|2024-08-30 07:16:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725002300000|2024-08-30 07:18:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002310000|2024-08-30 07:18:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002330000|2024-08-30 07:18:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002360000|2024-08-30 07:19:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002370000|2024-08-30 07:19:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002470000|2024-08-30 07:21:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002500000|2024-08-30 07:21:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002560000|2024-08-30 07:22:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725002580000|2024-08-30 07:23:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002720000|2024-08-30 07:25:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002740000|2024-08-30 07:25:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725002930000|2024-08-30 07:28:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725002940000|2024-08-30 07:29:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725002990000|2024-08-30 07:29:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725003010000|2024-08-30 07:30:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003030000|2024-08-30 07:30:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725003040000|2024-08-30 07:30:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003050000|2024-08-30 07:30:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725003070000|2024-08-30 07:31:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725003080000|2024-08-30 07:31:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003190000|2024-08-30 07:33:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725003200000|2024-08-30 07:33:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003220000|2024-08-30 07:33:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725003230000|2024-08-30 07:33:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003240000|2024-08-30 07:34:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003310000|2024-08-30 07:35:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725003320000|2024-08-30 07:35:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003380000|2024-08-30 07:36:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725003410000|2024-08-30 07:36:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725003420000|2024-08-30 07:37:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725003450000|2024-08-30 07:37:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725003490000|2024-08-30 07:38:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003500000|2024-08-30 07:38:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003510000|2024-08-30 07:38:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1725003530000|2024-08-30 07:38:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003560000|2024-08-30 07:39:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003590000|2024-08-30 07:39:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003770000|2024-08-30 07:42:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725003780000|2024-08-30 07:43:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003820000|2024-08-30 07:43:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725003840000|2024-08-30 07:44:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725004050000|2024-08-30 07:47:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725004060000|2024-08-30 07:47:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725004070000|2024-08-30 07:47:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725004080000|2024-08-30 07:48:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725004100000|2024-08-30 07:48:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725004140000|2024-08-30 07:49:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725004150000|2024-08-30 07:49:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725004460000|2024-08-30 07:54:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725004520000|2024-08-30 07:55:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725004530000|2024-08-30 07:55:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725004550000|2024-08-30 07:55:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725004560000|2024-08-30 07:56:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725004570000|2024-08-30 07:56:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725004600000|2024-08-30 07:56:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725004950000|2024-08-30 08:02:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725005070000|2024-08-30 08:04:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725005080000|2024-08-30 08:04:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725005090000|2024-08-30 08:04:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1725005310000|2024-08-30 08:08:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725005720000|2024-08-30 08:15:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725006870000|2024-08-30 08:34:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725006990000|2024-08-30 08:36:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725007090000|2024-08-30 08:38:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725007340000|2024-08-30 08:42:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724976010000|2024-08-30 00:00:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724976020000|2024-08-30 00:00:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724976060000|2024-08-30 00:01:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724976070000|2024-08-30 00:01:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724976080000|2024-08-30 00:01:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|9
1724976120000|2024-08-30 00:02:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724976170000|2024-08-30 00:02:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724976270000|2024-08-30 00:04:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1724976280000|2024-08-30 00:04:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724976410000|2024-08-30 00:06:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724976420000|2024-08-30 00:07:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1724976520000|2024-08-30 00:08:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724976600000|2024-08-30 00:10:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724976610000|2024-08-30 00:10:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724976630000|2024-08-30 00:10:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724976640000|2024-08-30 00:10:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724976650000|2024-08-30 00:10:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724976700000|2024-08-30 00:11:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724976910000|2024-08-30 00:15:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724976960000|2024-08-30 00:16:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724976970000|2024-08-30 00:16:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1724977100000|2024-08-30 00:18:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724977110000|2024-08-30 00:18:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724977120000|2024-08-30 00:18:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724977140000|2024-08-30 00:19:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724977150000|2024-08-30 00:19:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1724977160000|2024-08-30 00:19:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1724977240000|2024-08-30 00:20:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1724977250000|2024-08-30 00:20:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724977270000|2024-08-30 00:21:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1724977410000|2024-08-30 00:23:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724977430000|2024-08-30 00:23:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724977440000|2024-08-30 00:24:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724977450000|2024-08-30 00:24:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724977530000|2024-08-30 00:25:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724977550000|2024-08-30 00:25:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724977570000|2024-08-30 00:26:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724977590000|2024-08-30 00:26:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724977650000|2024-08-30 00:27:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724977660000|2024-08-30 00:27:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724977670000|2024-08-30 00:27:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724977680000|2024-08-30 00:28:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724977700000|2024-08-30 00:28:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724977710000|2024-08-30 00:28:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724977730000|2024-08-30 00:28:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724977780000|2024-08-30 00:29:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724977790000|2024-08-30 00:29:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724977800000|2024-08-30 00:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724977820000|2024-08-30 00:30:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724977830000|2024-08-30 00:30:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724977870000|2024-08-30 00:31:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724977880000|2024-08-30 00:31:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724977890000|2024-08-30 00:31:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724977920000|2024-08-30 00:32:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724978020000|2024-08-30 00:33:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724978030000|2024-08-30 00:33:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724978040000|2024-08-30 00:34:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724978050000|2024-08-30 00:34:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724978090000|2024-08-30 00:34:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724978110000|2024-08-30 00:35:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724978120000|2024-08-30 00:35:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724978130000|2024-08-30 00:35:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724978190000|2024-08-30 00:36:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724978200000|2024-08-30 00:36:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724978290000|2024-08-30 00:38:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724978340000|2024-08-30 00:39:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724978350000|2024-08-30 00:39:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724978370000|2024-08-30 00:39:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724978380000|2024-08-30 00:39:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724978460000|2024-08-30 00:41:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724978470000|2024-08-30 00:41:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724978600000|2024-08-30 00:43:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724978610000|2024-08-30 00:43:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1724978630000|2024-08-30 00:43:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724978640000|2024-08-30 00:44:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724978650000|2024-08-30 00:44:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724978670000|2024-08-30 00:44:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724978700000|2024-08-30 00:45:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724978800000|2024-08-30 00:46:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724978990000|2024-08-30 00:49:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979000000|2024-08-30 00:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724979030000|2024-08-30 00:50:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979090000|2024-08-30 00:51:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724979100000|2024-08-30 00:51:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979110000|2024-08-30 00:51:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724979120000|2024-08-30 00:52:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724979130000|2024-08-30 00:52:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979140000|2024-08-30 00:52:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724979170000|2024-08-30 00:52:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724979290000|2024-08-30 00:54:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724979300000|2024-08-30 00:55:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724979350000|2024-08-30 00:55:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724979360000|2024-08-30 00:56:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979420000|2024-08-30 00:57:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724979440000|2024-08-30 00:57:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724979530000|2024-08-30 00:58:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724979710000|2024-08-30 01:01:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724979770000|2024-08-30 01:02:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724979800000|2024-08-30 01:03:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724979890000|2024-08-30 01:04:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724979900000|2024-08-30 01:05:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724979990000|2024-08-30 01:06:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980100000|2024-08-30 01:08:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980140000|2024-08-30 01:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980150000|2024-08-30 01:09:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980190000|2024-08-30 01:09:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980200000|2024-08-30 01:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724980260000|2024-08-30 01:11:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980280000|2024-08-30 01:11:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980540000|2024-08-30 01:15:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980590000|2024-08-30 01:16:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980600000|2024-08-30 01:16:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980620000|2024-08-30 01:17:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724980630000|2024-08-30 01:17:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724980680000|2024-08-30 01:18:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724980690000|2024-08-30 01:18:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724980750000|2024-08-30 01:19:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724980850000|2024-08-30 01:20:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724980860000|2024-08-30 01:21:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724980950000|2024-08-30 01:22:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981000000|2024-08-30 01:23:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724981060000|2024-08-30 01:24:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724981130000|2024-08-30 01:25:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724981180000|2024-08-30 01:26:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724981200000|2024-08-30 01:26:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981220000|2024-08-30 01:27:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724981230000|2024-08-30 01:27:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981240000|2024-08-30 01:27:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724981250000|2024-08-30 01:27:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724981260000|2024-08-30 01:27:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724981300000|2024-08-30 01:28:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981310000|2024-08-30 01:28:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724981350000|2024-08-30 01:29:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981360000|2024-08-30 01:29:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724981370000|2024-08-30 01:29:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981380000|2024-08-30 01:29:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724981390000|2024-08-30 01:29:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724981430000|2024-08-30 01:30:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724981440000|2024-08-30 01:30:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1724981450000|2024-08-30 01:30:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724981460000|2024-08-30 01:31:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981480000|2024-08-30 01:31:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724981540000|2024-08-30 01:32:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724981550000|2024-08-30 01:32:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724981580000|2024-08-30 01:33:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724981610000|2024-08-30 01:33:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724981630000|2024-08-30 01:33:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1724981650000|2024-08-30 01:34:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724981710000|2024-08-30 01:35:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981750000|2024-08-30 01:35:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724981760000|2024-08-30 01:36:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724981770000|2024-08-30 01:36:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724981800000|2024-08-30 01:36:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724981810000|2024-08-30 01:36:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724981850000|2024-08-30 01:37:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724981860000|2024-08-30 01:37:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981900000|2024-08-30 01:38:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724981910000|2024-08-30 01:38:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724981920000|2024-08-30 01:38:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724981950000|2024-08-30 01:39:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1724982030000|2024-08-30 01:40:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724982110000|2024-08-30 01:41:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1724982120000|2024-08-30 01:42:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724982270000|2024-08-30 01:44:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724982310000|2024-08-30 01:45:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724982330000|2024-08-30 01:45:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724982370000|2024-08-30 01:46:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724982440000|2024-08-30 01:47:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724982600000|2024-08-30 01:50:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724982630000|2024-08-30 01:50:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724982700000|2024-08-30 01:51:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724982720000|2024-08-30 01:52:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724982730000|2024-08-30 01:52:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1724982770000|2024-08-30 01:52:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724982780000|2024-08-30 01:53:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724982870000|2024-08-30 01:54:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724982910000|2024-08-30 01:55:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724983060000|2024-08-30 01:57:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724983110000|2024-08-30 01:58:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724983210000|2024-08-30 02:00:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724983230000|2024-08-30 02:00:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724983240000|2024-08-30 02:00:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724983250000|2024-08-30 02:00:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724983270000|2024-08-30 02:01:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724983460000|2024-08-30 02:04:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724983540000|2024-08-30 02:05:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724983550000|2024-08-30 02:05:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724983620000|2024-08-30 02:07:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724983760000|2024-08-30 02:09:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724983820000|2024-08-30 02:10:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724984130000|2024-08-30 02:15:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724984240000|2024-08-30 02:17:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724984280000|2024-08-30 02:18:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724984300000|2024-08-30 02:18:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724984360000|2024-08-30 02:19:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724984410000|2024-08-30 02:20:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724984470000|2024-08-30 02:21:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724984600000|2024-08-30 02:23:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724984650000|2024-08-30 02:24:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1724984660000|2024-08-30 02:24:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724984710000|2024-08-30 02:25:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724984720000|2024-08-30 02:25:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724984810000|2024-08-30 02:26:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724984820000|2024-08-30 02:27:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724984850000|2024-08-30 02:27:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724984900000|2024-08-30 02:28:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724984910000|2024-08-30 02:28:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724985040000|2024-08-30 02:30:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724985050000|2024-08-30 02:30:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724985060000|2024-08-30 02:31:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724985080000|2024-08-30 02:31:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724985160000|2024-08-30 02:32:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724985250000|2024-08-30 02:34:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724985310000|2024-08-30 02:35:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724985320000|2024-08-30 02:35:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724985390000|2024-08-30 02:36:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724985610000|2024-08-30 02:40:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724985630000|2024-08-30 02:40:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724985640000|2024-08-30 02:40:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724985850000|2024-08-30 02:44:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724985900000|2024-08-30 02:45:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724985910000|2024-08-30 02:45:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724986020000|2024-08-30 02:47:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724986030000|2024-08-30 02:47:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724986040000|2024-08-30 02:47:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|12
1724986050000|2024-08-30 02:47:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724986070000|2024-08-30 02:47:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724986090000|2024-08-30 02:48:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724986100000|2024-08-30 02:48:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724986110000|2024-08-30 02:48:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1724986120000|2024-08-30 02:48:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724986200000|2024-08-30 02:50:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724986340000|2024-08-30 02:52:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724986370000|2024-08-30 02:52:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724986490000|2024-08-30 02:54:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724986610000|2024-08-30 02:56:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724986620000|2024-08-30 02:57:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724986670000|2024-08-30 02:57:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724986740000|2024-08-30 02:59:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724986760000|2024-08-30 02:59:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724986780000|2024-08-30 02:59:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724986840000|2024-08-30 03:00:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724987070000|2024-08-30 03:04:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987110000|2024-08-30 03:05:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987140000|2024-08-30 03:05:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724987170000|2024-08-30 03:06:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724987280000|2024-08-30 03:08:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987320000|2024-08-30 03:08:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987350000|2024-08-30 03:09:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987370000|2024-08-30 03:09:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987490000|2024-08-30 03:11:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724987500000|2024-08-30 03:11:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1724987520000|2024-08-30 03:12:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987530000|2024-08-30 03:12:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987550000|2024-08-30 03:12:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987610000|2024-08-30 03:13:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987640000|2024-08-30 03:14:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987700000|2024-08-30 03:15:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987710000|2024-08-30 03:15:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987730000|2024-08-30 03:15:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724987760000|2024-08-30 03:16:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724987770000|2024-08-30 03:16:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724987810000|2024-08-30 03:16:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724987940000|2024-08-30 03:19:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724987950000|2024-08-30 03:19:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724987960000|2024-08-30 03:19:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724988060000|2024-08-30 03:21:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724988080000|2024-08-30 03:21:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724988110000|2024-08-30 03:21:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724988120000|2024-08-30 03:22:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724988130000|2024-08-30 03:22:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724988140000|2024-08-30 03:22:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724988380000|2024-08-30 03:26:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724988390000|2024-08-30 03:26:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724988410000|2024-08-30 03:26:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724988420000|2024-08-30 03:27:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724988530000|2024-08-30 03:28:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724988540000|2024-08-30 03:29:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724988550000|2024-08-30 03:29:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724988560000|2024-08-30 03:29:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724988610000|2024-08-30 03:30:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1724988770000|2024-08-30 03:32:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724988950000|2024-08-30 03:35:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724989030000|2024-08-30 03:37:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724989070000|2024-08-30 03:37:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724989080000|2024-08-30 03:38:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724989110000|2024-08-30 03:38:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724989310000|2024-08-30 03:41:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724989320000|2024-08-30 03:42:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1724989530000|2024-08-30 03:45:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724989540000|2024-08-30 03:45:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724989550000|2024-08-30 03:45:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724989570000|2024-08-30 03:46:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724989610000|2024-08-30 03:46:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724989620000|2024-08-30 03:47:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724989660000|2024-08-30 03:47:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724989770000|2024-08-30 03:49:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724989780000|2024-08-30 03:49:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724989820000|2024-08-30 03:50:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724989830000|2024-08-30 03:50:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724989840000|2024-08-30 03:50:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724989860000|2024-08-30 03:51:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724990140000|2024-08-30 03:55:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724990160000|2024-08-30 03:56:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724990400000|2024-08-30 04:00:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724990410000|2024-08-30 04:00:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724990420000|2024-08-30 04:00:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1724990430000|2024-08-30 04:00:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724990550000|2024-08-30 04:02:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724990590000|2024-08-30 04:03:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724990670000|2024-08-30 04:04:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724990680000|2024-08-30 04:04:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724990690000|2024-08-30 04:04:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|9
1724990700000|2024-08-30 04:05:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724990710000|2024-08-30 04:05:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724990770000|2024-08-30 04:06:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724990850000|2024-08-30 04:07:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724990950000|2024-08-30 04:09:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724990960000|2024-08-30 04:09:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724990970000|2024-08-30 04:09:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724991010000|2024-08-30 04:10:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724991080000|2024-08-30 04:11:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991180000|2024-08-30 04:13:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724991210000|2024-08-30 04:13:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991240000|2024-08-30 04:14:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724991270000|2024-08-30 04:14:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991330000|2024-08-30 04:15:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724991340000|2024-08-30 04:15:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991360000|2024-08-30 04:16:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724991400000|2024-08-30 04:16:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724991430000|2024-08-30 04:17:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991460000|2024-08-30 04:17:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724991470000|2024-08-30 04:17:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724991480000|2024-08-30 04:18:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1724991800000|2024-08-30 04:23:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724991830000|2024-08-30 04:23:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724991920000|2024-08-30 04:25:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724992190000|2024-08-30 04:29:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724992230000|2024-08-30 04:30:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724992400000|2024-08-30 04:33:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724992460000|2024-08-30 04:34:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724992520000|2024-08-30 04:35:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724992530000|2024-08-30 04:35:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724992540000|2024-08-30 04:35:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724992580000|2024-08-30 04:36:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724992600000|2024-08-30 04:36:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724992640000|2024-08-30 04:37:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724992710000|2024-08-30 04:38:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724992720000|2024-08-30 04:38:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1724992730000|2024-08-30 04:38:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1724992800000|2024-08-30 04:40:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724992810000|2024-08-30 04:40:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724992830000|2024-08-30 04:40:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724992860000|2024-08-30 04:41:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724993290000|2024-08-30 04:48:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724993300000|2024-08-30 04:48:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724993320000|2024-08-30 04:48:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724993330000|2024-08-30 04:48:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724993340000|2024-08-30 04:49:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724993350000|2024-08-30 04:49:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724993360000|2024-08-30 04:49:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1724993370000|2024-08-30 04:49:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724993920000|2024-08-30 04:58:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724993930000|2024-08-30 04:58:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724994360000|2024-08-30 05:06:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724994370000|2024-08-30 05:06:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724994390000|2024-08-30 05:06:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724994400000|2024-08-30 05:06:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724994690000|2024-08-30 05:11:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724994850000|2024-08-30 05:14:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724994870000|2024-08-30 05:14:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724994910000|2024-08-30 05:15:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724994960000|2024-08-30 05:16:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724994970000|2024-08-30 05:16:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724994990000|2024-08-30 05:16:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724995000000|2024-08-30 05:16:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724995020000|2024-08-30 05:17:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724995030000|2024-08-30 05:17:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724995050000|2024-08-30 05:17:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724995100000|2024-08-30 05:18:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724995140000|2024-08-30 05:19:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724995150000|2024-08-30 05:19:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724995170000|2024-08-30 05:19:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724995190000|2024-08-30 05:19:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724995200000|2024-08-30 05:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724995220000|2024-08-30 05:20:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724995300000|2024-08-30 05:21:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724995530000|2024-08-30 05:25:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724995540000|2024-08-30 05:25:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724995550000|2024-08-30 05:25:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724995610000|2024-08-30 05:26:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724995620000|2024-08-30 05:27:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1724995760000|2024-08-30 05:29:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724995810000|2024-08-30 05:30:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724995930000|2024-08-30 05:32:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724996040000|2024-08-30 05:34:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724996050000|2024-08-30 05:34:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724996060000|2024-08-30 05:34:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724996070000|2024-08-30 05:34:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724996090000|2024-08-30 05:34:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724996190000|2024-08-30 05:36:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724996310000|2024-08-30 05:38:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724996320000|2024-08-30 05:38:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1724996330000|2024-08-30 05:38:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1724996340000|2024-08-30 05:39:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724996540000|2024-08-30 05:42:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724996640000|2024-08-30 05:44:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724996680000|2024-08-30 05:44:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724996800000|2024-08-30 05:46:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724996810000|2024-08-30 05:46:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724996820000|2024-08-30 05:47:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1724996880000|2024-08-30 05:48:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724996890000|2024-08-30 05:48:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724997050000|2024-08-30 05:50:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724997060000|2024-08-30 05:51:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724997120000|2024-08-30 05:52:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724997230000|2024-08-30 05:53:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724997300000|2024-08-30 05:55:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724997390000|2024-08-30 05:56:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724997420000|2024-08-30 05:57:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1724997450000|2024-08-30 05:57:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1724997460000|2024-08-30 05:57:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1724997480000|2024-08-30 05:58:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1724997510000|2024-08-30 05:58:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724997560000|2024-08-30 05:59:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724997600000|2024-08-30 06:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724997670000|2024-08-30 06:01:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724997710000|2024-08-30 06:01:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724997780000|2024-08-30 06:03:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724997790000|2024-08-30 06:03:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724997820000|2024-08-30 06:03:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724997840000|2024-08-30 06:04:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724997950000|2024-08-30 06:05:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724997990000|2024-08-30 06:06:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724998020000|2024-08-30 06:07:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1724998030000|2024-08-30 06:07:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724998040000|2024-08-30 06:07:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724998050000|2024-08-30 06:07:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724998060000|2024-08-30 06:07:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724998110000|2024-08-30 06:08:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724998140000|2024-08-30 06:09:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724998160000|2024-08-30 06:09:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724998220000|2024-08-30 06:10:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724998260000|2024-08-30 06:11:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724998270000|2024-08-30 06:11:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724998430000|2024-08-30 06:13:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724998550000|2024-08-30 06:15:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724998570000|2024-08-30 06:16:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724998580000|2024-08-30 06:16:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724998590000|2024-08-30 06:16:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724998690000|2024-08-30 06:18:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724998740000|2024-08-30 06:19:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724998820000|2024-08-30 06:20:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724998830000|2024-08-30 06:20:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724998860000|2024-08-30 06:21:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724998900000|2024-08-30 06:21:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1724998920000|2024-08-30 06:22:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724998940000|2024-08-30 06:22:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724999160000|2024-08-30 06:26:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1724999170000|2024-08-30 06:26:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724999210000|2024-08-30 06:26:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724999220000|2024-08-30 06:27:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724999230000|2024-08-30 06:27:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724999380000|2024-08-30 06:29:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724999400000|2024-08-30 06:30:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1724999410000|2024-08-30 06:30:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724999420000|2024-08-30 06:30:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724999460000|2024-08-30 06:31:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724999960000|2024-08-30 06:39:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1724999970000|2024-08-30 06:39:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1724999990000|2024-08-30 06:39:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725000060000|2024-08-30 06:41:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725000140000|2024-08-30 06:42:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725000220000|2024-08-30 06:43:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725000240000|2024-08-30 06:44:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725000310000|2024-08-30 06:45:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725000320000|2024-08-30 06:45:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1725000530000|2024-08-30 06:48:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725000680000|2024-08-30 06:51:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725000690000|2024-08-30 06:51:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725000730000|2024-08-30 06:52:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725000740000|2024-08-30 06:52:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1725000750000|2024-08-30 06:52:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725000770000|2024-08-30 06:52:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725000780000|2024-08-30 06:53:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725000790000|2024-08-30 06:53:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725000900000|2024-08-30 06:55:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725000910000|2024-08-30 06:55:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725001030000|2024-08-30 06:57:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725001040000|2024-08-30 06:57:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725001050000|2024-08-30 06:57:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725001220000|2024-08-30 07:00:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725001260000|2024-08-30 07:01:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725001480000|2024-08-30 07:04:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725001530000|2024-08-30 07:05:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725001600000|2024-08-30 07:06:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725001610000|2024-08-30 07:06:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725001620000|2024-08-30 07:07:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725001630000|2024-08-30 07:07:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725001650000|2024-08-30 07:07:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725001660000|2024-08-30 07:07:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725001690000|2024-08-30 07:08:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725001750000|2024-08-30 07:09:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725001940000|2024-08-30 07:12:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002080000|2024-08-30 07:14:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002100000|2024-08-30 07:15:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002190000|2024-08-30 07:16:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725002300000|2024-08-30 07:18:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002310000|2024-08-30 07:18:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002330000|2024-08-30 07:18:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002360000|2024-08-30 07:19:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002370000|2024-08-30 07:19:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002470000|2024-08-30 07:21:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002500000|2024-08-30 07:21:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002560000|2024-08-30 07:22:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725002580000|2024-08-30 07:23:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725002720000|2024-08-30 07:25:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725002740000|2024-08-30 07:25:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725002930000|2024-08-30 07:28:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725002940000|2024-08-30 07:29:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725002990000|2024-08-30 07:29:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725003010000|2024-08-30 07:30:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003030000|2024-08-30 07:30:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725003040000|2024-08-30 07:30:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003050000|2024-08-30 07:30:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725003070000|2024-08-30 07:31:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725003080000|2024-08-30 07:31:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003190000|2024-08-30 07:33:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725003200000|2024-08-30 07:33:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003220000|2024-08-30 07:33:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725003230000|2024-08-30 07:33:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003240000|2024-08-30 07:34:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003310000|2024-08-30 07:35:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725003320000|2024-08-30 07:35:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003380000|2024-08-30 07:36:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725003410000|2024-08-30 07:36:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725003420000|2024-08-30 07:37:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725003450000|2024-08-30 07:37:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725003490000|2024-08-30 07:38:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003500000|2024-08-30 07:38:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003510000|2024-08-30 07:38:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1725003530000|2024-08-30 07:38:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003560000|2024-08-30 07:39:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725003590000|2024-08-30 07:39:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003770000|2024-08-30 07:42:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725003780000|2024-08-30 07:43:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725003820000|2024-08-30 07:43:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725003840000|2024-08-30 07:44:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725004050000|2024-08-30 07:47:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725004060000|2024-08-30 07:47:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725004070000|2024-08-30 07:47:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725004080000|2024-08-30 07:48:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725004100000|2024-08-30 07:48:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725004140000|2024-08-30 07:49:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725004150000|2024-08-30 07:49:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725004460000|2024-08-30 07:54:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725004520000|2024-08-30 07:55:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725004530000|2024-08-30 07:55:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725004550000|2024-08-30 07:55:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725004560000|2024-08-30 07:56:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725004570000|2024-08-30 07:56:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725004600000|2024-08-30 07:56:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725004950000|2024-08-30 08:02:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725005070000|2024-08-30 08:04:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725005080000|2024-08-30 08:04:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725005090000|2024-08-30 08:04:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1725005310000|2024-08-30 08:08:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725005720000|2024-08-30 08:15:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725006870000|2024-08-30 08:34:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725006990000|2024-08-30 08:36:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725007090000|2024-08-30 08:38:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725007340000|2024-08-30 08:42:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725008220000|2024-08-30 08:57:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725008760000|2024-08-30 09:06:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725009090000|2024-08-30 09:11:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725009120000|2024-08-30 09:12:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725009140000|2024-08-30 09:12:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725009150000|2024-08-30 09:12:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725009160000|2024-08-30 09:12:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1725009280000|2024-08-30 09:14:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725009310000|2024-08-30 09:15:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725009320000|2024-08-30 09:15:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725009480000|2024-08-30 09:18:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725009490000|2024-08-30 09:18:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1725009500000|2024-08-30 09:18:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1725009510000|2024-08-30 09:18:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725009590000|2024-08-30 09:19:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725009600000|2024-08-30 09:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725009610000|2024-08-30 09:20:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725009640000|2024-08-30 09:20:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725009650000|2024-08-30 09:20:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725009660000|2024-08-30 09:21:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725009830000|2024-08-30 09:23:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725009850000|2024-08-30 09:24:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1725009860000|2024-08-30 09:24:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725009900000|2024-08-30 09:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725009970000|2024-08-30 09:26:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725010140000|2024-08-30 09:29:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725010210000|2024-08-30 09:30:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725010220000|2024-08-30 09:30:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725010440000|2024-08-30 09:34:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725010460000|2024-08-30 09:34:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725010470000|2024-08-30 09:34:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725010480000|2024-08-30 09:34:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725010550000|2024-08-30 09:35:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725010800000|2024-08-30 09:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725010810000|2024-08-30 09:40:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725010830000|2024-08-30 09:40:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725010870000|2024-08-30 09:41:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725010920000|2024-08-30 09:42:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725011160000|2024-08-30 09:46:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725011170000|2024-08-30 09:46:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1725011180000|2024-08-30 09:46:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725011380000|2024-08-30 09:49:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725011460000|2024-08-30 09:51:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725011590000|2024-08-30 09:53:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725011670000|2024-08-30 09:54:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725011740000|2024-08-30 09:55:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725012200000|2024-08-30 10:03:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725012250000|2024-08-30 10:04:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725012510000|2024-08-30 10:08:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725012520000|2024-08-30 10:08:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725012530000|2024-08-30 10:08:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725012910000|2024-08-30 10:15:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725013030000|2024-08-30 10:17:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725013480000|2024-08-30 10:24:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725013620000|2024-08-30 10:27:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725013630000|2024-08-30 10:27:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725013660000|2024-08-30 10:27:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725013670000|2024-08-30 10:27:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725013810000|2024-08-30 10:30:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725013930000|2024-08-30 10:32:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725013970000|2024-08-30 10:32:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725013990000|2024-08-30 10:33:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725014100000|2024-08-30 10:35:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725014110000|2024-08-30 10:35:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1725014120000|2024-08-30 10:35:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725014140000|2024-08-30 10:35:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725014150000|2024-08-30 10:35:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014170000|2024-08-30 10:36:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725014190000|2024-08-30 10:36:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725014200000|2024-08-30 10:36:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014250000|2024-08-30 10:37:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725014270000|2024-08-30 10:37:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014280000|2024-08-30 10:38:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725014310000|2024-08-30 10:38:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014320000|2024-08-30 10:38:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725014420000|2024-08-30 10:40:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725014430000|2024-08-30 10:40:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014460000|2024-08-30 10:41:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725014470000|2024-08-30 10:41:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014550000|2024-08-30 10:42:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1725014560000|2024-08-30 10:42:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1725014650000|2024-08-30 10:44:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725014720000|2024-08-30 10:45:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1725014730000|2024-08-30 10:45:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1725014780000|2024-08-30 10:46:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725014790000|2024-08-30 10:46:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725014820000|2024-08-30 10:47:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1725014860000|2024-08-30 10:47:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725014880000|2024-08-30 10:48:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725014940000|2024-08-30 10:49:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725014980000|2024-08-30 10:49:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725015020000|2024-08-30 10:50:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725015110000|2024-08-30 10:51:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015120000|2024-08-30 10:52:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725015140000|2024-08-30 10:52:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725015180000|2024-08-30 10:53:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015190000|2024-08-30 10:53:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1725015220000|2024-08-30 10:53:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1725015240000|2024-08-30 10:54:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|13
1725015260000|2024-08-30 10:54:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725015370000|2024-08-30 10:56:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725015380000|2024-08-30 10:56:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015480000|2024-08-30 10:58:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725015510000|2024-08-30 10:58:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015560000|2024-08-30 10:59:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725015570000|2024-08-30 10:59:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015600000|2024-08-30 11:00:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725015620000|2024-08-30 11:00:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725015730000|2024-08-30 11:02:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725015740000|2024-08-30 11:02:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015900000|2024-08-30 11:05:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725015960000|2024-08-30 11:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725016420000|2024-08-30 11:13:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725016440000|2024-08-30 11:14:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725016510000|2024-08-30 11:15:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725016520000|2024-08-30 11:15:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725016530000|2024-08-30 11:15:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725016560000|2024-08-30 11:16:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725016640000|2024-08-30 11:17:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725016740000|2024-08-30 11:19:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725016990000|2024-08-30 11:23:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725017090000|2024-08-30 11:24:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017140000|2024-08-30 11:25:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725017160000|2024-08-30 11:26:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725017170000|2024-08-30 11:26:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017490000|2024-08-30 11:31:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725017530000|2024-08-30 11:32:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017700000|2024-08-30 11:35:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1725017710000|2024-08-30 11:35:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725017720000|2024-08-30 11:35:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725017730000|2024-08-30 11:35:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017800000|2024-08-30 11:36:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725017850000|2024-08-30 11:37:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725017860000|2024-08-30 11:37:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017890000|2024-08-30 11:38:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725017910000|2024-08-30 11:38:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725017920000|2024-08-30 11:38:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725017930000|2024-08-30 11:38:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725017940000|2024-08-30 11:39:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017950000|2024-08-30 11:39:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725018030000|2024-08-30 11:40:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018200000|2024-08-30 11:43:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|10
1725018410000|2024-08-30 11:46:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725018490000|2024-08-30 11:48:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018500000|2024-08-30 11:48:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725018520000|2024-08-30 11:48:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018690000|2024-08-30 11:51:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725018700000|2024-08-30 11:51:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018720000|2024-08-30 11:52:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725018740000|2024-08-30 11:52:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725018800000|2024-08-30 11:53:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725018810000|2024-08-30 11:53:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018820000|2024-08-30 11:53:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725018830000|2024-08-30 11:53:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725018870000|2024-08-30 11:54:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018880000|2024-08-30 11:54:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725018890000|2024-08-30 11:54:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018910000|2024-08-30 11:55:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725019010000|2024-08-30 11:56:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725019090000|2024-08-30 11:58:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725019280000|2024-08-30 12:01:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725019300000|2024-08-30 12:01:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725019430000|2024-08-30 12:03:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725019440000|2024-08-30 12:04:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725019480000|2024-08-30 12:04:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725019500000|2024-08-30 12:05:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725019520000|2024-08-30 12:05:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725019800000|2024-08-30 12:10:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725019860000|2024-08-30 12:11:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725020040000|2024-08-30 12:14:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725020060000|2024-08-30 12:14:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725020090000|2024-08-30 12:14:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725020100000|2024-08-30 12:15:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725020120000|2024-08-30 12:15:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725020210000|2024-08-30 12:16:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725020260000|2024-08-30 12:17:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725020280000|2024-08-30 12:18:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1725020290000|2024-08-30 12:18:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725020380000|2024-08-30 12:19:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725020390000|2024-08-30 12:19:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725020400000|2024-08-30 12:20:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1725020500000|2024-08-30 12:21:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725020580000|2024-08-30 12:23:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725020590000|2024-08-30 12:23:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725020670000|2024-08-30 12:24:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725020790000|2024-08-30 12:26:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725020910000|2024-08-30 12:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725020940000|2024-08-30 12:29:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725020970000|2024-08-30 12:29:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021010000|2024-08-30 12:30:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725021030000|2024-08-30 12:30:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021040000|2024-08-30 12:30:40|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|4
1725021050000|2024-08-30 12:30:50|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|5
1725021060000|2024-08-30 12:31:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1725021070000|2024-08-30 12:31:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725021080000|2024-08-30 12:31:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1725021090000|2024-08-30 12:31:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1725021100000|2024-08-30 12:31:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1725021110000|2024-08-30 12:31:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|8
1725021120000|2024-08-30 12:32:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1725021130000|2024-08-30 12:32:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1725021140000|2024-08-30 12:32:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1725021180000|2024-08-30 12:33:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021200000|2024-08-30 12:33:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725021220000|2024-08-30 12:33:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725021230000|2024-08-30 12:33:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1725021240000|2024-08-30 12:34:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1725021300000|2024-08-30 12:35:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1725021320000|2024-08-30 12:35:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725021440000|2024-08-30 12:37:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021480000|2024-08-30 12:38:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725021500000|2024-08-30 12:38:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725021510000|2024-08-30 12:38:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021520000|2024-08-30 12:38:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725021540000|2024-08-30 12:39:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021600000|2024-08-30 12:40:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725021610000|2024-08-30 12:40:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725021650000|2024-08-30 12:40:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021690000|2024-08-30 12:41:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725021760000|2024-08-30 12:42:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1725021780000|2024-08-30 12:43:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725021790000|2024-08-30 12:43:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725021970000|2024-08-30 12:46:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725021980000|2024-08-30 12:46:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725022130000|2024-08-30 12:48:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725022210000|2024-08-30 12:50:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725022220000|2024-08-30 12:50:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725022280000|2024-08-30 12:51:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1725022290000|2024-08-30 12:51:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|8
1725022300000|2024-08-30 12:51:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1725022350000|2024-08-30 12:52:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725022360000|2024-08-30 12:52:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022370000|2024-08-30 12:52:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725022390000|2024-08-30 12:53:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1725022430000|2024-08-30 12:53:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725022440000|2024-08-30 12:54:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022460000|2024-08-30 12:54:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1725022490000|2024-08-30 12:54:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1725022510000|2024-08-30 12:55:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725022520000|2024-08-30 12:55:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725022630000|2024-08-30 12:57:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1725022690000|2024-08-30 12:58:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1725022700000|2024-08-30 12:58:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022710000|2024-08-30 12:58:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725022720000|2024-08-30 12:58:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022740000|2024-08-30 12:59:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1725022870000|2024-08-30 13:01:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022880000|2024-08-30 13:01:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725022900000|2024-08-30 13:01:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022980000|2024-08-30 13:03:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725022990000|2024-08-30 13:03:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725023010000|2024-08-30 13:03:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725023170000|2024-08-30 13:06:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725023210000|2024-08-30 13:06:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1725023250000|2024-08-30 13:07:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725023370000|2024-08-30 13:09:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1725023380000|2024-08-30 13:09:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725023390000|2024-08-30 13:09:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725023450000|2024-08-30 13:10:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725023470000|2024-08-30 13:11:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725023800000|2024-08-30 13:16:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725023870000|2024-08-30 13:17:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725023880000|2024-08-30 13:18:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725023890000|2024-08-30 13:18:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1725023900000|2024-08-30 13:18:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024070000|2024-08-30 13:21:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725024150000|2024-08-30 13:22:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024180000|2024-08-30 13:23:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725024200000|2024-08-30 13:23:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725024500000|2024-08-30 13:28:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1725024550000|2024-08-30 13:29:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725024600000|2024-08-30 13:30:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024650000|2024-08-30 13:30:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725024750000|2024-08-30 13:32:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024780000|2024-08-30 13:33:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725024800000|2024-08-30 13:33:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024820000|2024-08-30 13:33:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725024890000|2024-08-30 13:34:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024910000|2024-08-30 13:35:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1725024920000|2024-08-30 13:35:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725024970000|2024-08-30 13:36:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024980000|2024-08-30 13:36:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1725024990000|2024-08-30 13:36:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1725025010000|2024-08-30 13:36:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725025020000|2024-08-30 13:37:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725025030000|2024-08-30 13:37:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725025090000|2024-08-30 13:38:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725025530000|2024-08-30 13:45:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725025540000|2024-08-30 13:45:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725025550000|2024-08-30 13:45:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725025710000|2024-08-30 13:48:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725025730000|2024-08-30 13:48:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725025740000|2024-08-30 13:49:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725025760000|2024-08-30 13:49:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725025770000|2024-08-30 13:49:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725025810000|2024-08-30 13:50:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725025850000|2024-08-30 13:50:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725025860000|2024-08-30 13:51:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725025870000|2024-08-30 13:51:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725025880000|2024-08-30 13:51:20|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|4
1725025890000|2024-08-30 13:51:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725025900000|2024-08-30 13:51:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1725025910000|2024-08-30 13:51:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725025920000|2024-08-30 13:52:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725025940000|2024-08-30 13:52:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725025960000|2024-08-30 13:52:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725025970000|2024-08-30 13:52:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1725025980000|2024-08-30 13:53:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725025990000|2024-08-30 13:53:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725026000000|2024-08-30 13:53:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725026020000|2024-08-30 13:53:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725026040000|2024-08-30 13:54:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725026050000|2024-08-30 13:54:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725026080000|2024-08-30 13:54:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1725026090000|2024-08-30 13:54:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725026120000|2024-08-30 13:55:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725026190000|2024-08-30 13:56:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725026210000|2024-08-30 13:56:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|10
1725026230000|2024-08-30 13:57:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725026270000|2024-08-30 13:57:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725026290000|2024-08-30 13:58:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725026300000|2024-08-30 13:58:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725026390000|2024-08-30 13:59:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1725026400000|2024-08-30 14:00:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725026410000|2024-08-30 14:00:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1725026420000|2024-08-30 14:00:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725026470000|2024-08-30 14:01:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1725026480000|2024-08-30 14:01:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1725026510000|2024-08-30 14:01:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725026530000|2024-08-30 14:02:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725026580000|2024-08-30 14:03:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725026600000|2024-08-30 14:03:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725026620000|2024-08-30 14:03:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725026630000|2024-08-30 14:03:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1725026650000|2024-08-30 14:04:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1725026720000|2024-08-30 14:05:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725026780000|2024-08-30 14:06:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1725026980000|2024-08-30 14:09:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725026990000|2024-08-30 14:09:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725027000000|2024-08-30 14:10:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725027020000|2024-08-30 14:10:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725027030000|2024-08-30 14:10:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1725027040000|2024-08-30 14:10:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1725027050000|2024-08-30 14:10:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725027060000|2024-08-30 14:11:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1725027070000|2024-08-30 14:11:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725027100000|2024-08-30 14:11:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725027310000|2024-08-30 14:15:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027330000|2024-08-30 14:15:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725027360000|2024-08-30 14:16:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027420000|2024-08-30 14:17:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725027430000|2024-08-30 14:17:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725027530000|2024-08-30 14:18:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027550000|2024-08-30 14:19:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725027560000|2024-08-30 14:19:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725027570000|2024-08-30 14:19:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725027600000|2024-08-30 14:20:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027610000|2024-08-30 14:20:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725027630000|2024-08-30 14:20:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027650000|2024-08-30 14:20:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725027660000|2024-08-30 14:21:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1725027740000|2024-08-30 14:22:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725027750000|2024-08-30 14:22:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1725027760000|2024-08-30 14:22:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027860000|2024-08-30 14:24:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1725027870000|2024-08-30 14:24:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1725027880000|2024-08-30 14:24:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725027890000|2024-08-30 14:24:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725027900000|2024-08-30 14:25:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027910000|2024-08-30 14:25:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725027920000|2024-08-30 14:25:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027930000|2024-08-30 14:25:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725027940000|2024-08-30 14:25:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027960000|2024-08-30 14:26:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725027970000|2024-08-30 14:26:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027980000|2024-08-30 14:26:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725027990000|2024-08-30 14:26:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1725028000000|2024-08-30 14:26:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725028050000|2024-08-30 14:27:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725028110000|2024-08-30 14:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725028230000|2024-08-30 14:30:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1725028240000|2024-08-30 14:30:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725028250000|2024-08-30 14:30:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725028260000|2024-08-30 14:31:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725028380000|2024-08-30 14:33:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1725028390000|2024-08-30 14:33:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1725028520000|2024-08-30 14:35:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725028560000|2024-08-30 14:36:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725028600000|2024-08-30 14:36:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725028620000|2024-08-30 14:37:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725028630000|2024-08-30 14:37:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725028640000|2024-08-30 14:37:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725028680000|2024-08-30 14:38:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725028710000|2024-08-30 14:38:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725028760000|2024-08-30 14:39:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1725028810000|2024-08-30 14:40:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725028820000|2024-08-30 14:40:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1725028830000|2024-08-30 14:40:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1725028840000|2024-08-30 14:40:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725028850000|2024-08-30 14:40:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725028890000|2024-08-30 14:41:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725028900000|2024-08-30 14:41:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725028910000|2024-08-30 14:41:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725028920000|2024-08-30 14:42:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725028940000|2024-08-30 14:42:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725028960000|2024-08-30 14:42:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1725028970000|2024-08-30 14:42:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1725028980000|2024-08-30 14:43:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725028990000|2024-08-30 14:43:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1725029000000|2024-08-30 14:43:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725029010000|2024-08-30 14:43:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725029020000|2024-08-30 14:43:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725029040000|2024-08-30 14:44:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725029050000|2024-08-30 14:44:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725029070000|2024-08-30 14:44:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1725029080000|2024-08-30 14:44:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725029100000|2024-08-30 14:45:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725029110000|2024-08-30 14:45:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1725029160000|2024-08-30 14:46:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725029170000|2024-08-30 14:46:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|10
1725029190000|2024-08-30 14:46:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725029230000|2024-08-30 14:47:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1725029240000|2024-08-30 14:47:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725029310000|2024-08-30 14:48:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725029320000|2024-08-30 14:48:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1725029330000|2024-08-30 14:48:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725029420000|2024-08-30 14:50:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725029460000|2024-08-30 14:51:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725029480000|2024-08-30 14:51:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725029500000|2024-08-30 14:51:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725029510000|2024-08-30 14:51:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725029520000|2024-08-30 14:52:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725029530000|2024-08-30 14:52:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725029580000|2024-08-30 14:53:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725029620000|2024-08-30 14:53:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725029630000|2024-08-30 14:53:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1725029640000|2024-08-30 14:54:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725029660000|2024-08-30 14:54:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725029670000|2024-08-30 14:54:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725029680000|2024-08-30 14:54:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725029690000|2024-08-30 14:54:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725029700000|2024-08-30 14:55:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725029710000|2024-08-30 14:55:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1725029720000|2024-08-30 14:55:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725029760000|2024-08-30 14:56:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725029800000|2024-08-30 14:56:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725029860000|2024-08-30 14:57:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725029870000|2024-08-30 14:57:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725029880000|2024-08-30 14:58:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725029900000|2024-08-30 14:58:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725029910000|2024-08-30 14:58:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1725029920000|2024-08-30 14:58:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725029930000|2024-08-30 14:58:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|11
1725029940000|2024-08-30 14:59:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725029950000|2024-08-30 14:59:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725029970000|2024-08-30 14:59:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|10
1725029980000|2024-08-30 14:59:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1725030010000|2024-08-30 15:00:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725030020000|2024-08-30 15:00:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030030000|2024-08-30 15:00:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030040000|2024-08-30 15:00:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1725030050000|2024-08-30 15:00:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1725030060000|2024-08-30 15:01:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1725030070000|2024-08-30 15:01:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725030080000|2024-08-30 15:01:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725030100000|2024-08-30 15:01:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725030110000|2024-08-30 15:01:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725030120000|2024-08-30 15:02:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725030130000|2024-08-30 15:02:10|9.26|9.21|9.25|9.2|9.26|9.21|9.24|9.19|3
1725030140000|2024-08-30 15:02:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725030150000|2024-08-30 15:02:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725030160000|2024-08-30 15:02:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725030170000|2024-08-30 15:02:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1725030180000|2024-08-30 15:03:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725030190000|2024-08-30 15:03:10|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|3
1725030210000|2024-08-30 15:03:30|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|7
1725030220000|2024-08-30 15:03:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1725030230000|2024-08-30 15:03:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725030240000|2024-08-30 15:04:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725030250000|2024-08-30 15:04:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1725030260000|2024-08-30 15:04:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1725030270000|2024-08-30 15:04:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725030300000|2024-08-30 15:05:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1725030310000|2024-08-30 15:05:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725030320000|2024-08-30 15:05:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1725030330000|2024-08-30 15:05:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725030360000|2024-08-30 15:06:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725030370000|2024-08-30 15:06:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725030390000|2024-08-30 15:06:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725030400000|2024-08-30 15:06:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1725030410000|2024-08-30 15:06:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725030420000|2024-08-30 15:07:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|6
1725030480000|2024-08-30 15:08:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725030490000|2024-08-30 15:08:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1725030510000|2024-08-30 15:08:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725030540000|2024-08-30 15:09:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725030550000|2024-08-30 15:09:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1725030570000|2024-08-30 15:09:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030590000|2024-08-30 15:09:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1725030600000|2024-08-30 15:10:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030610000|2024-08-30 15:10:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725030620000|2024-08-30 15:10:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725030640000|2024-08-30 15:10:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030660000|2024-08-30 15:11:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030670000|2024-08-30 15:11:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1725030680000|2024-08-30 15:11:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725030740000|2024-08-30 15:12:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1725030760000|2024-08-30 15:12:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725030790000|2024-08-30 15:13:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030800000|2024-08-30 15:13:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725030820000|2024-08-30 15:13:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030830000|2024-08-30 15:13:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030880000|2024-08-30 15:14:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725030890000|2024-08-30 15:14:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725030900000|2024-08-30 15:15:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030910000|2024-08-30 15:15:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030930000|2024-08-30 15:15:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725030960000|2024-08-30 15:16:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030970000|2024-08-30 15:16:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030980000|2024-08-30 15:16:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725031000000|2024-08-30 15:16:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725031010000|2024-08-30 15:16:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1725031030000|2024-08-30 15:17:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725031050000|2024-08-30 15:17:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1725031060000|2024-08-30 15:17:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725031080000|2024-08-30 15:18:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725031100000|2024-08-30 15:18:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725031110000|2024-08-30 15:18:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725031130000|2024-08-30 15:18:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725031140000|2024-08-30 15:19:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725031150000|2024-08-30 15:19:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725031160000|2024-08-30 15:19:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725031170000|2024-08-30 15:19:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1725031180000|2024-08-30 15:19:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725031200000|2024-08-30 15:20:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725031210000|2024-08-30 15:20:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725031220000|2024-08-30 15:20:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1725031250000|2024-08-30 15:20:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725031260000|2024-08-30 15:21:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725031270000|2024-08-30 15:21:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725031280000|2024-08-30 15:21:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725031290000|2024-08-30 15:21:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725031300000|2024-08-30 15:21:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|9
1725031310000|2024-08-30 15:21:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725031320000|2024-08-30 15:22:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725031340000|2024-08-30 15:22:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725031350000|2024-08-30 15:22:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725031360000|2024-08-30 15:22:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725031380000|2024-08-30 15:23:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1725031390000|2024-08-30 15:23:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725031400000|2024-08-30 15:23:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725031410000|2024-08-30 15:23:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725031420000|2024-08-30 15:23:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725031430000|2024-08-30 15:23:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725031440000|2024-08-30 15:24:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725031450000|2024-08-30 15:24:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725031480000|2024-08-30 15:24:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725031490000|2024-08-30 15:24:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725031500000|2024-08-30 15:25:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1725031510000|2024-08-30 15:25:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1725031520000|2024-08-30 15:25:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725031530000|2024-08-30 15:25:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725031560000|2024-08-30 15:26:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725031570000|2024-08-30 15:26:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725031580000|2024-08-30 15:26:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725031590000|2024-08-30 15:26:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725031600000|2024-08-30 15:26:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725031620000|2024-08-30 15:27:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725031630000|2024-08-30 15:27:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725031670000|2024-08-30 15:27:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725031680000|2024-08-30 15:28:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725031750000|2024-08-30 15:29:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725031760000|2024-08-30 15:29:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725031770000|2024-08-30 15:29:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1725031780000|2024-08-30 15:29:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725031790000|2024-08-30 15:29:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725031810000|2024-08-30 15:30:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725031820000|2024-08-30 15:30:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725031830000|2024-08-30 15:30:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725031850000|2024-08-30 15:30:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725031860000|2024-08-30 15:31:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725031870000|2024-08-30 15:31:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725031930000|2024-08-30 15:32:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725031980000|2024-08-30 15:33:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725032030000|2024-08-30 15:33:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725032040000|2024-08-30 15:34:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032070000|2024-08-30 15:34:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725032100000|2024-08-30 15:35:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725032120000|2024-08-30 15:35:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725032140000|2024-08-30 15:35:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725032160000|2024-08-30 15:36:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725032170000|2024-08-30 15:36:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|13
1725032210000|2024-08-30 15:36:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032220000|2024-08-30 15:37:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725032230000|2024-08-30 15:37:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725032240000|2024-08-30 15:37:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032250000|2024-08-30 15:37:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725032270000|2024-08-30 15:37:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725032280000|2024-08-30 15:38:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725032290000|2024-08-30 15:38:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725032300000|2024-08-30 15:38:20|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|3
1725032320000|2024-08-30 15:38:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725032350000|2024-08-30 15:39:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1725032370000|2024-08-30 15:39:30|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|6
1725032380000|2024-08-30 15:39:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725032390000|2024-08-30 15:39:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|16
1725032400000|2024-08-30 15:40:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|13
1725032410000|2024-08-30 15:40:10|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|8
1725032430000|2024-08-30 15:40:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725032440000|2024-08-30 15:40:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725032450000|2024-08-30 15:40:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725032460000|2024-08-30 15:41:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725032470000|2024-08-30 15:41:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725032480000|2024-08-30 15:41:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725032500000|2024-08-30 15:41:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725032510000|2024-08-30 15:41:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725032550000|2024-08-30 15:42:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032560000|2024-08-30 15:42:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725032570000|2024-08-30 15:42:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725032580000|2024-08-30 15:43:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725032630000|2024-08-30 15:43:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725032640000|2024-08-30 15:44:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1725032710000|2024-08-30 15:45:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032720000|2024-08-30 15:45:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725032730000|2024-08-30 15:45:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725032760000|2024-08-30 15:46:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032770000|2024-08-30 15:46:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725032780000|2024-08-30 15:46:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725032800000|2024-08-30 15:46:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725032810000|2024-08-30 15:46:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032890000|2024-08-30 15:48:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725032900000|2024-08-30 15:48:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725032930000|2024-08-30 15:48:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725033200000|2024-08-30 15:53:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725033240000|2024-08-30 15:54:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725033250000|2024-08-30 15:54:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725033260000|2024-08-30 15:54:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725033300000|2024-08-30 15:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725033330000|2024-08-30 15:55:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725033340000|2024-08-30 15:55:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725033350000|2024-08-30 15:55:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725033360000|2024-08-30 15:56:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725033370000|2024-08-30 15:56:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725033380000|2024-08-30 15:56:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725033410000|2024-08-30 15:56:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725033430000|2024-08-30 15:57:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725033440000|2024-08-30 15:57:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725033450000|2024-08-30 15:57:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725033480000|2024-08-30 15:58:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725033490000|2024-08-30 15:58:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725033500000|2024-08-30 15:58:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725033510000|2024-08-30 15:58:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725033550000|2024-08-30 15:59:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725033570000|2024-08-30 15:59:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725033580000|2024-08-30 15:59:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725033590000|2024-08-30 15:59:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725033600000|2024-08-30 16:00:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725033610000|2024-08-30 16:00:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725033630000|2024-08-30 16:00:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725033640000|2024-08-30 16:00:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725033660000|2024-08-30 16:01:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1725033700000|2024-08-30 16:01:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725033710000|2024-08-30 16:01:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725033720000|2024-08-30 16:02:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725033740000|2024-08-30 16:02:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725033750000|2024-08-30 16:02:30|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|5
1725033760000|2024-08-30 16:02:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725033770000|2024-08-30 16:02:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725033780000|2024-08-30 16:03:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1725033790000|2024-08-30 16:03:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725033810000|2024-08-30 16:03:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725033820000|2024-08-30 16:03:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725033830000|2024-08-30 16:03:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725033840000|2024-08-30 16:04:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725033850000|2024-08-30 16:04:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725033890000|2024-08-30 16:04:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1725033910000|2024-08-30 16:05:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725033920000|2024-08-30 16:05:20|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|6
1725033930000|2024-08-30 16:05:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725033940000|2024-08-30 16:05:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725033950000|2024-08-30 16:05:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725033960000|2024-08-30 16:06:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725033970000|2024-08-30 16:06:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725033990000|2024-08-30 16:06:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725034050000|2024-08-30 16:07:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725034060000|2024-08-30 16:07:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725034080000|2024-08-30 16:08:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725034110000|2024-08-30 16:08:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725034120000|2024-08-30 16:08:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725034130000|2024-08-30 16:08:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725034140000|2024-08-30 16:09:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1725034150000|2024-08-30 16:09:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725034160000|2024-08-30 16:09:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725034170000|2024-08-30 16:09:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725034190000|2024-08-30 16:09:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725034200000|2024-08-30 16:10:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725034220000|2024-08-30 16:10:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725034230000|2024-08-30 16:10:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725034270000|2024-08-30 16:11:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725034300000|2024-08-30 16:11:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725034310000|2024-08-30 16:11:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725034330000|2024-08-30 16:12:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725034360000|2024-08-30 16:12:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725034380000|2024-08-30 16:13:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725034410000|2024-08-30 16:13:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725034490000|2024-08-30 16:14:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725034500000|2024-08-30 16:15:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725034510000|2024-08-30 16:15:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725034560000|2024-08-30 16:16:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725034580000|2024-08-30 16:16:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1725034590000|2024-08-30 16:16:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725034600000|2024-08-30 16:16:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725034690000|2024-08-30 16:18:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725034710000|2024-08-30 16:18:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725034740000|2024-08-30 16:19:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725034750000|2024-08-30 16:19:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725034770000|2024-08-30 16:19:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725034780000|2024-08-30 16:19:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725034790000|2024-08-30 16:19:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725034810000|2024-08-30 16:20:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725034820000|2024-08-30 16:20:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725034840000|2024-08-30 16:20:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1725034880000|2024-08-30 16:21:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725034900000|2024-08-30 16:21:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725034910000|2024-08-30 16:21:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725034930000|2024-08-30 16:22:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725034940000|2024-08-30 16:22:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725034970000|2024-08-30 16:22:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725034980000|2024-08-30 16:23:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725035000000|2024-08-30 16:23:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725035010000|2024-08-30 16:23:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725035020000|2024-08-30 16:23:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725035050000|2024-08-30 16:24:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725035060000|2024-08-30 16:24:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725035070000|2024-08-30 16:24:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725035080000|2024-08-30 16:24:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725035090000|2024-08-30 16:24:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725035100000|2024-08-30 16:25:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725035110000|2024-08-30 16:25:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725035130000|2024-08-30 16:25:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725035140000|2024-08-30 16:25:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725035160000|2024-08-30 16:26:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1725035170000|2024-08-30 16:26:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725035180000|2024-08-30 16:26:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725035190000|2024-08-30 16:26:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725035220000|2024-08-30 16:27:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725035250000|2024-08-30 16:27:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725035260000|2024-08-30 16:27:40|9.14|9.09|9.15|9.1|9.15|9.1|9.13|9.08|4
1725035290000|2024-08-30 16:28:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725035310000|2024-08-30 16:28:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725035350000|2024-08-30 16:29:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725035360000|2024-08-30 16:29:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035380000|2024-08-30 16:29:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725035390000|2024-08-30 16:29:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725035400000|2024-08-30 16:30:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725035420000|2024-08-30 16:30:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725035440000|2024-08-30 16:30:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725035460000|2024-08-30 16:31:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725035470000|2024-08-30 16:31:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725035490000|2024-08-30 16:31:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725035530000|2024-08-30 16:32:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725035540000|2024-08-30 16:32:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035550000|2024-08-30 16:32:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035600000|2024-08-30 16:33:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035650000|2024-08-30 16:34:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1725035660000|2024-08-30 16:34:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1725035670000|2024-08-30 16:34:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035680000|2024-08-30 16:34:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035700000|2024-08-30 16:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725035710000|2024-08-30 16:35:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725035720000|2024-08-30 16:35:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|8
1725036200000|2024-08-30 16:43:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725036210000|2024-08-30 16:43:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725036300000|2024-08-30 16:45:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725036330000|2024-08-30 16:45:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725036340000|2024-08-30 16:45:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725036350000|2024-08-30 16:45:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1725036360000|2024-08-30 16:46:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725036370000|2024-08-30 16:46:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725036400000|2024-08-30 16:46:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725036450000|2024-08-30 16:47:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725036460000|2024-08-30 16:47:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725036480000|2024-08-30 16:48:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725036540000|2024-08-30 16:49:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725036600000|2024-08-30 16:50:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725036610000|2024-08-30 16:50:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725036620000|2024-08-30 16:50:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725036670000|2024-08-30 16:51:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725036690000|2024-08-30 16:51:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725036710000|2024-08-30 16:51:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725036740000|2024-08-30 16:52:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725036780000|2024-08-30 16:53:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725036790000|2024-08-30 16:53:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725036800000|2024-08-30 16:53:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725036830000|2024-08-30 16:53:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725036840000|2024-08-30 16:54:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725036850000|2024-08-30 16:54:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725036860000|2024-08-30 16:54:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725036870000|2024-08-30 16:54:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725036880000|2024-08-30 16:54:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725036960000|2024-08-30 16:56:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725036970000|2024-08-30 16:56:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725037020000|2024-08-30 16:57:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725037080000|2024-08-30 16:58:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725037090000|2024-08-30 16:58:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725037200000|2024-08-30 17:00:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725037260000|2024-08-30 17:01:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037270000|2024-08-30 17:01:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037310000|2024-08-30 17:01:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037320000|2024-08-30 17:02:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037350000|2024-08-30 17:02:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725037440000|2024-08-30 17:04:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725037450000|2024-08-30 17:04:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037460000|2024-08-30 17:04:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725037510000|2024-08-30 17:05:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037530000|2024-08-30 17:05:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725037590000|2024-08-30 17:06:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037600000|2024-08-30 17:06:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725037610000|2024-08-30 17:06:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725037630000|2024-08-30 17:07:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725037690000|2024-08-30 17:08:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037700000|2024-08-30 17:08:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725037730000|2024-08-30 17:08:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725037740000|2024-08-30 17:09:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725037790000|2024-08-30 17:09:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037800000|2024-08-30 17:10:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037840000|2024-08-30 17:10:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037850000|2024-08-30 17:10:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725037860000|2024-08-30 17:11:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037910000|2024-08-30 17:11:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725037960000|2024-08-30 17:12:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725038020000|2024-08-30 17:13:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725038050000|2024-08-30 17:14:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725038090000|2024-08-30 17:14:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725038100000|2024-08-30 17:15:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725038170000|2024-08-30 17:16:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725038190000|2024-08-30 17:16:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725038240000|2024-08-30 17:17:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038270000|2024-08-30 17:17:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725038290000|2024-08-30 17:18:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725038340000|2024-08-30 17:19:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725038430000|2024-08-30 17:20:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038440000|2024-08-30 17:20:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725038470000|2024-08-30 17:21:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725038480000|2024-08-30 17:21:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038550000|2024-08-30 17:22:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725038570000|2024-08-30 17:22:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038580000|2024-08-30 17:23:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725038740000|2024-08-30 17:25:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038820000|2024-08-30 17:27:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725038830000|2024-08-30 17:27:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038890000|2024-08-30 17:28:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725038910000|2024-08-30 17:28:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725039010000|2024-08-30 17:30:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725039030000|2024-08-30 17:30:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725039040000|2024-08-30 17:30:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725039080000|2024-08-30 17:31:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725039100000|2024-08-30 17:31:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1725039180000|2024-08-30 17:33:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725039230000|2024-08-30 17:33:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039240000|2024-08-30 17:34:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725039360000|2024-08-30 17:36:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725039370000|2024-08-30 17:36:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725039450000|2024-08-30 17:37:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039460000|2024-08-30 17:37:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725039480000|2024-08-30 17:38:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039500000|2024-08-30 17:38:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725039530000|2024-08-30 17:38:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725039550000|2024-08-30 17:39:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039560000|2024-08-30 17:39:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725039620000|2024-08-30 17:40:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039760000|2024-08-30 17:42:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725039770000|2024-08-30 17:42:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039850000|2024-08-30 17:44:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725039890000|2024-08-30 17:44:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725039900000|2024-08-30 17:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725039910000|2024-08-30 17:45:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725040000000|2024-08-30 17:46:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040210000|2024-08-30 17:50:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725040220000|2024-08-30 17:50:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725040230000|2024-08-30 17:50:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040240000|2024-08-30 17:50:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725040250000|2024-08-30 17:50:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040260000|2024-08-30 17:51:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725040440000|2024-08-30 17:54:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725040470000|2024-08-30 17:54:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725040490000|2024-08-30 17:54:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725040500000|2024-08-30 17:55:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1725040620000|2024-08-30 17:57:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725040720000|2024-08-30 17:58:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040730000|2024-08-30 17:58:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725040740000|2024-08-30 17:59:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040760000|2024-08-30 17:59:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725040770000|2024-08-30 17:59:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725040780000|2024-08-30 17:59:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040820000|2024-08-30 18:00:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725040840000|2024-08-30 18:00:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725040860000|2024-08-30 18:01:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040870000|2024-08-30 18:01:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725040930000|2024-08-30 18:02:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725040960000|2024-08-30 18:02:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725040970000|2024-08-30 18:02:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725040980000|2024-08-30 18:03:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725040990000|2024-08-30 18:03:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041000000|2024-08-30 18:03:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041010000|2024-08-30 18:03:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041020000|2024-08-30 18:03:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041100000|2024-08-30 18:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725041140000|2024-08-30 18:05:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041150000|2024-08-30 18:05:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725041190000|2024-08-30 18:06:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041200000|2024-08-30 18:06:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725041210000|2024-08-30 18:06:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041220000|2024-08-30 18:07:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041250000|2024-08-30 18:07:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041300000|2024-08-30 18:08:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725041310000|2024-08-30 18:08:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041320000|2024-08-30 18:08:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041330000|2024-08-30 18:08:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041360000|2024-08-30 18:09:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041370000|2024-08-30 18:09:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041440000|2024-08-30 18:10:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725041470000|2024-08-30 18:11:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725041480000|2024-08-30 18:11:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041490000|2024-08-30 18:11:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1725041530000|2024-08-30 18:12:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725041680000|2024-08-30 18:14:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725041740000|2024-08-30 18:15:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725041800000|2024-08-30 18:16:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725041810000|2024-08-30 18:16:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725041820000|2024-08-30 18:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725041830000|2024-08-30 18:17:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725008760000|2024-08-30 09:06:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725009090000|2024-08-30 09:11:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725009120000|2024-08-30 09:12:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725009140000|2024-08-30 09:12:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725009150000|2024-08-30 09:12:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725009160000|2024-08-30 09:12:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1725009280000|2024-08-30 09:14:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725009310000|2024-08-30 09:15:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725009320000|2024-08-30 09:15:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725009480000|2024-08-30 09:18:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725009490000|2024-08-30 09:18:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1725009500000|2024-08-30 09:18:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1725009510000|2024-08-30 09:18:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725009590000|2024-08-30 09:19:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725009600000|2024-08-30 09:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725009610000|2024-08-30 09:20:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725009640000|2024-08-30 09:20:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725009650000|2024-08-30 09:20:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725009660000|2024-08-30 09:21:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725009830000|2024-08-30 09:23:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725009850000|2024-08-30 09:24:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1725009860000|2024-08-30 09:24:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725009900000|2024-08-30 09:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725009970000|2024-08-30 09:26:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725010140000|2024-08-30 09:29:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725010210000|2024-08-30 09:30:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725010220000|2024-08-30 09:30:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725010440000|2024-08-30 09:34:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725010460000|2024-08-30 09:34:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725010470000|2024-08-30 09:34:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725010480000|2024-08-30 09:34:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725010550000|2024-08-30 09:35:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725010800000|2024-08-30 09:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725010810000|2024-08-30 09:40:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725010830000|2024-08-30 09:40:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725010870000|2024-08-30 09:41:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725010920000|2024-08-30 09:42:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725011160000|2024-08-30 09:46:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725011170000|2024-08-30 09:46:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1725011180000|2024-08-30 09:46:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725011380000|2024-08-30 09:49:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725011460000|2024-08-30 09:51:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725011590000|2024-08-30 09:53:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725011670000|2024-08-30 09:54:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725011740000|2024-08-30 09:55:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725012200000|2024-08-30 10:03:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725012250000|2024-08-30 10:04:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725012510000|2024-08-30 10:08:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725012520000|2024-08-30 10:08:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725012530000|2024-08-30 10:08:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725012910000|2024-08-30 10:15:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725013030000|2024-08-30 10:17:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725013480000|2024-08-30 10:24:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725013620000|2024-08-30 10:27:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725013630000|2024-08-30 10:27:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725013660000|2024-08-30 10:27:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725013670000|2024-08-30 10:27:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725013810000|2024-08-30 10:30:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725013930000|2024-08-30 10:32:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725013970000|2024-08-30 10:32:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725013990000|2024-08-30 10:33:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725014100000|2024-08-30 10:35:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725014110000|2024-08-30 10:35:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1725014120000|2024-08-30 10:35:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725014140000|2024-08-30 10:35:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725014150000|2024-08-30 10:35:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014170000|2024-08-30 10:36:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725014190000|2024-08-30 10:36:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725014200000|2024-08-30 10:36:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014250000|2024-08-30 10:37:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725014270000|2024-08-30 10:37:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014280000|2024-08-30 10:38:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725014310000|2024-08-30 10:38:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014320000|2024-08-30 10:38:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725014420000|2024-08-30 10:40:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725014430000|2024-08-30 10:40:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014460000|2024-08-30 10:41:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725014470000|2024-08-30 10:41:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725014550000|2024-08-30 10:42:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1725014560000|2024-08-30 10:42:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1725014650000|2024-08-30 10:44:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725014720000|2024-08-30 10:45:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1725014730000|2024-08-30 10:45:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1725014780000|2024-08-30 10:46:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725014790000|2024-08-30 10:46:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725014820000|2024-08-30 10:47:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1725014860000|2024-08-30 10:47:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725014880000|2024-08-30 10:48:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725014940000|2024-08-30 10:49:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725014980000|2024-08-30 10:49:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725015020000|2024-08-30 10:50:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725015110000|2024-08-30 10:51:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015120000|2024-08-30 10:52:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725015140000|2024-08-30 10:52:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725015180000|2024-08-30 10:53:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015190000|2024-08-30 10:53:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1725015220000|2024-08-30 10:53:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1725015240000|2024-08-30 10:54:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|13
1725015260000|2024-08-30 10:54:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725015370000|2024-08-30 10:56:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725015380000|2024-08-30 10:56:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015480000|2024-08-30 10:58:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725015510000|2024-08-30 10:58:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015560000|2024-08-30 10:59:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725015570000|2024-08-30 10:59:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015600000|2024-08-30 11:00:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725015620000|2024-08-30 11:00:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725015730000|2024-08-30 11:02:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725015740000|2024-08-30 11:02:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725015900000|2024-08-30 11:05:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725015960000|2024-08-30 11:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725016420000|2024-08-30 11:13:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725016440000|2024-08-30 11:14:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725016510000|2024-08-30 11:15:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725016520000|2024-08-30 11:15:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725016530000|2024-08-30 11:15:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725016560000|2024-08-30 11:16:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725016640000|2024-08-30 11:17:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725016740000|2024-08-30 11:19:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725016990000|2024-08-30 11:23:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725017090000|2024-08-30 11:24:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017140000|2024-08-30 11:25:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725017160000|2024-08-30 11:26:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725017170000|2024-08-30 11:26:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017490000|2024-08-30 11:31:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725017530000|2024-08-30 11:32:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017700000|2024-08-30 11:35:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1725017710000|2024-08-30 11:35:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725017720000|2024-08-30 11:35:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725017730000|2024-08-30 11:35:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017800000|2024-08-30 11:36:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725017850000|2024-08-30 11:37:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725017860000|2024-08-30 11:37:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017890000|2024-08-30 11:38:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725017910000|2024-08-30 11:38:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725017920000|2024-08-30 11:38:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725017930000|2024-08-30 11:38:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725017940000|2024-08-30 11:39:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725017950000|2024-08-30 11:39:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725018030000|2024-08-30 11:40:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018200000|2024-08-30 11:43:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|10
1725018410000|2024-08-30 11:46:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725018490000|2024-08-30 11:48:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018500000|2024-08-30 11:48:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725018520000|2024-08-30 11:48:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018690000|2024-08-30 11:51:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725018700000|2024-08-30 11:51:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018720000|2024-08-30 11:52:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725018740000|2024-08-30 11:52:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725018800000|2024-08-30 11:53:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725018810000|2024-08-30 11:53:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018820000|2024-08-30 11:53:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725018830000|2024-08-30 11:53:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725018870000|2024-08-30 11:54:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018880000|2024-08-30 11:54:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725018890000|2024-08-30 11:54:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725018910000|2024-08-30 11:55:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725019010000|2024-08-30 11:56:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725019090000|2024-08-30 11:58:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725019280000|2024-08-30 12:01:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725019300000|2024-08-30 12:01:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725019430000|2024-08-30 12:03:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725019440000|2024-08-30 12:04:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725019480000|2024-08-30 12:04:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725019500000|2024-08-30 12:05:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725019520000|2024-08-30 12:05:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725019800000|2024-08-30 12:10:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725019860000|2024-08-30 12:11:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725020040000|2024-08-30 12:14:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725020060000|2024-08-30 12:14:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725020090000|2024-08-30 12:14:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725020100000|2024-08-30 12:15:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725020120000|2024-08-30 12:15:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725020210000|2024-08-30 12:16:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725020260000|2024-08-30 12:17:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725020280000|2024-08-30 12:18:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1725020290000|2024-08-30 12:18:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725020380000|2024-08-30 12:19:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725020390000|2024-08-30 12:19:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725020400000|2024-08-30 12:20:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1725020500000|2024-08-30 12:21:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725020580000|2024-08-30 12:23:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725020590000|2024-08-30 12:23:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725020670000|2024-08-30 12:24:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725020790000|2024-08-30 12:26:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725020910000|2024-08-30 12:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725020940000|2024-08-30 12:29:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725020970000|2024-08-30 12:29:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021010000|2024-08-30 12:30:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725021030000|2024-08-30 12:30:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021040000|2024-08-30 12:30:40|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|4
1725021050000|2024-08-30 12:30:50|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|5
1725021060000|2024-08-30 12:31:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1725021070000|2024-08-30 12:31:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725021080000|2024-08-30 12:31:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1725021090000|2024-08-30 12:31:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1725021100000|2024-08-30 12:31:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1725021110000|2024-08-30 12:31:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|8
1725021120000|2024-08-30 12:32:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1725021130000|2024-08-30 12:32:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1725021140000|2024-08-30 12:32:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1725021180000|2024-08-30 12:33:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021200000|2024-08-30 12:33:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725021220000|2024-08-30 12:33:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725021230000|2024-08-30 12:33:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1725021240000|2024-08-30 12:34:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1725021300000|2024-08-30 12:35:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1725021320000|2024-08-30 12:35:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725021440000|2024-08-30 12:37:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021480000|2024-08-30 12:38:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725021500000|2024-08-30 12:38:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725021510000|2024-08-30 12:38:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021520000|2024-08-30 12:38:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725021540000|2024-08-30 12:39:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021600000|2024-08-30 12:40:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725021610000|2024-08-30 12:40:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725021650000|2024-08-30 12:40:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725021690000|2024-08-30 12:41:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725021760000|2024-08-30 12:42:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1725021780000|2024-08-30 12:43:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725021790000|2024-08-30 12:43:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725021970000|2024-08-30 12:46:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725021980000|2024-08-30 12:46:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725022130000|2024-08-30 12:48:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725022210000|2024-08-30 12:50:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725022220000|2024-08-30 12:50:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725022280000|2024-08-30 12:51:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1725022290000|2024-08-30 12:51:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|8
1725022300000|2024-08-30 12:51:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1725022350000|2024-08-30 12:52:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725022360000|2024-08-30 12:52:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022370000|2024-08-30 12:52:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725022390000|2024-08-30 12:53:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1725022430000|2024-08-30 12:53:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725022440000|2024-08-30 12:54:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022460000|2024-08-30 12:54:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1725022490000|2024-08-30 12:54:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1725022510000|2024-08-30 12:55:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725022520000|2024-08-30 12:55:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725022630000|2024-08-30 12:57:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1725022690000|2024-08-30 12:58:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1725022700000|2024-08-30 12:58:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022710000|2024-08-30 12:58:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725022720000|2024-08-30 12:58:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022740000|2024-08-30 12:59:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1725022870000|2024-08-30 13:01:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022880000|2024-08-30 13:01:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725022900000|2024-08-30 13:01:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725022980000|2024-08-30 13:03:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725022990000|2024-08-30 13:03:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725023010000|2024-08-30 13:03:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725023170000|2024-08-30 13:06:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725023210000|2024-08-30 13:06:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1725023250000|2024-08-30 13:07:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725023370000|2024-08-30 13:09:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1725023380000|2024-08-30 13:09:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725023390000|2024-08-30 13:09:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725023450000|2024-08-30 13:10:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725023470000|2024-08-30 13:11:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725023800000|2024-08-30 13:16:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725023870000|2024-08-30 13:17:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725023880000|2024-08-30 13:18:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725023890000|2024-08-30 13:18:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1725023900000|2024-08-30 13:18:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024070000|2024-08-30 13:21:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725024150000|2024-08-30 13:22:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024180000|2024-08-30 13:23:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725024200000|2024-08-30 13:23:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725024500000|2024-08-30 13:28:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1725024550000|2024-08-30 13:29:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725024600000|2024-08-30 13:30:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024650000|2024-08-30 13:30:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725024750000|2024-08-30 13:32:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024780000|2024-08-30 13:33:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725024800000|2024-08-30 13:33:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024820000|2024-08-30 13:33:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725024890000|2024-08-30 13:34:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024910000|2024-08-30 13:35:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1725024920000|2024-08-30 13:35:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725024970000|2024-08-30 13:36:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725024980000|2024-08-30 13:36:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1725024990000|2024-08-30 13:36:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1725025010000|2024-08-30 13:36:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725025020000|2024-08-30 13:37:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725025030000|2024-08-30 13:37:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725025090000|2024-08-30 13:38:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725025530000|2024-08-30 13:45:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725025540000|2024-08-30 13:45:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725025550000|2024-08-30 13:45:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725025710000|2024-08-30 13:48:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725025730000|2024-08-30 13:48:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725025740000|2024-08-30 13:49:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725025760000|2024-08-30 13:49:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725025770000|2024-08-30 13:49:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725025810000|2024-08-30 13:50:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725025850000|2024-08-30 13:50:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725025860000|2024-08-30 13:51:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725025870000|2024-08-30 13:51:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725025880000|2024-08-30 13:51:20|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|4
1725025890000|2024-08-30 13:51:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725025900000|2024-08-30 13:51:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1725025910000|2024-08-30 13:51:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725025920000|2024-08-30 13:52:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725025940000|2024-08-30 13:52:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725025960000|2024-08-30 13:52:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725025970000|2024-08-30 13:52:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1725025980000|2024-08-30 13:53:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725025990000|2024-08-30 13:53:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725026000000|2024-08-30 13:53:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725026020000|2024-08-30 13:53:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725026040000|2024-08-30 13:54:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725026050000|2024-08-30 13:54:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725026080000|2024-08-30 13:54:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1725026090000|2024-08-30 13:54:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725026120000|2024-08-30 13:55:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725026190000|2024-08-30 13:56:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725026210000|2024-08-30 13:56:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|10
1725026230000|2024-08-30 13:57:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725026270000|2024-08-30 13:57:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725026290000|2024-08-30 13:58:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725026300000|2024-08-30 13:58:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725026390000|2024-08-30 13:59:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1725026400000|2024-08-30 14:00:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725026410000|2024-08-30 14:00:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1725026420000|2024-08-30 14:00:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1725026470000|2024-08-30 14:01:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1725026480000|2024-08-30 14:01:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1725026510000|2024-08-30 14:01:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725026530000|2024-08-30 14:02:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725026580000|2024-08-30 14:03:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725026600000|2024-08-30 14:03:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725026620000|2024-08-30 14:03:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725026630000|2024-08-30 14:03:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1725026650000|2024-08-30 14:04:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1725026720000|2024-08-30 14:05:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725026780000|2024-08-30 14:06:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1725026980000|2024-08-30 14:09:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725026990000|2024-08-30 14:09:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725027000000|2024-08-30 14:10:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725027020000|2024-08-30 14:10:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725027030000|2024-08-30 14:10:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1725027040000|2024-08-30 14:10:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1725027050000|2024-08-30 14:10:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725027060000|2024-08-30 14:11:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1725027070000|2024-08-30 14:11:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725027100000|2024-08-30 14:11:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725027310000|2024-08-30 14:15:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027330000|2024-08-30 14:15:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725027360000|2024-08-30 14:16:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027420000|2024-08-30 14:17:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725027430000|2024-08-30 14:17:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725027530000|2024-08-30 14:18:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027550000|2024-08-30 14:19:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725027560000|2024-08-30 14:19:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725027570000|2024-08-30 14:19:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725027600000|2024-08-30 14:20:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027610000|2024-08-30 14:20:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725027630000|2024-08-30 14:20:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027650000|2024-08-30 14:20:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725027660000|2024-08-30 14:21:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1725027740000|2024-08-30 14:22:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725027750000|2024-08-30 14:22:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1725027760000|2024-08-30 14:22:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027860000|2024-08-30 14:24:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1725027870000|2024-08-30 14:24:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1725027880000|2024-08-30 14:24:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725027890000|2024-08-30 14:24:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725027900000|2024-08-30 14:25:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027910000|2024-08-30 14:25:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725027920000|2024-08-30 14:25:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027930000|2024-08-30 14:25:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725027940000|2024-08-30 14:25:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027960000|2024-08-30 14:26:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725027970000|2024-08-30 14:26:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725027980000|2024-08-30 14:26:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725027990000|2024-08-30 14:26:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1725028000000|2024-08-30 14:26:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725028050000|2024-08-30 14:27:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725028110000|2024-08-30 14:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725028230000|2024-08-30 14:30:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1725028240000|2024-08-30 14:30:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725028250000|2024-08-30 14:30:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725028260000|2024-08-30 14:31:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725028380000|2024-08-30 14:33:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1725028390000|2024-08-30 14:33:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1725028520000|2024-08-30 14:35:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725028560000|2024-08-30 14:36:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725028600000|2024-08-30 14:36:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725028620000|2024-08-30 14:37:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725028630000|2024-08-30 14:37:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725028640000|2024-08-30 14:37:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725028680000|2024-08-30 14:38:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725028710000|2024-08-30 14:38:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725028760000|2024-08-30 14:39:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1725028810000|2024-08-30 14:40:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725028820000|2024-08-30 14:40:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1725028830000|2024-08-30 14:40:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1725028840000|2024-08-30 14:40:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725028850000|2024-08-30 14:40:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725028890000|2024-08-30 14:41:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725028900000|2024-08-30 14:41:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725028910000|2024-08-30 14:41:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725028920000|2024-08-30 14:42:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725028940000|2024-08-30 14:42:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725028960000|2024-08-30 14:42:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1725028970000|2024-08-30 14:42:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1725028980000|2024-08-30 14:43:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725028990000|2024-08-30 14:43:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1725029000000|2024-08-30 14:43:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725029010000|2024-08-30 14:43:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725029020000|2024-08-30 14:43:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725029040000|2024-08-30 14:44:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725029050000|2024-08-30 14:44:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725029070000|2024-08-30 14:44:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1725029080000|2024-08-30 14:44:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725029100000|2024-08-30 14:45:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725029110000|2024-08-30 14:45:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1725029160000|2024-08-30 14:46:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725029170000|2024-08-30 14:46:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|10
1725029190000|2024-08-30 14:46:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725029230000|2024-08-30 14:47:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1725029240000|2024-08-30 14:47:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725029310000|2024-08-30 14:48:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725029320000|2024-08-30 14:48:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1725029330000|2024-08-30 14:48:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725029420000|2024-08-30 14:50:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725029460000|2024-08-30 14:51:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725029480000|2024-08-30 14:51:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725029500000|2024-08-30 14:51:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725029510000|2024-08-30 14:51:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725029520000|2024-08-30 14:52:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725029530000|2024-08-30 14:52:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725029580000|2024-08-30 14:53:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725029620000|2024-08-30 14:53:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725029630000|2024-08-30 14:53:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1725029640000|2024-08-30 14:54:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725029660000|2024-08-30 14:54:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725029670000|2024-08-30 14:54:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725029680000|2024-08-30 14:54:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725029690000|2024-08-30 14:54:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725029700000|2024-08-30 14:55:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725029710000|2024-08-30 14:55:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1725029720000|2024-08-30 14:55:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725029760000|2024-08-30 14:56:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725029800000|2024-08-30 14:56:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725029860000|2024-08-30 14:57:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725029870000|2024-08-30 14:57:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725029880000|2024-08-30 14:58:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725029900000|2024-08-30 14:58:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725029910000|2024-08-30 14:58:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1725029920000|2024-08-30 14:58:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725029930000|2024-08-30 14:58:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|11
1725029940000|2024-08-30 14:59:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725029950000|2024-08-30 14:59:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725029970000|2024-08-30 14:59:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|10
1725029980000|2024-08-30 14:59:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1725030010000|2024-08-30 15:00:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725030020000|2024-08-30 15:00:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030030000|2024-08-30 15:00:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030040000|2024-08-30 15:00:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1725030050000|2024-08-30 15:00:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1725030060000|2024-08-30 15:01:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1725030070000|2024-08-30 15:01:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725030080000|2024-08-30 15:01:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725030100000|2024-08-30 15:01:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725030110000|2024-08-30 15:01:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725030120000|2024-08-30 15:02:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725030130000|2024-08-30 15:02:10|9.26|9.21|9.25|9.2|9.26|9.21|9.24|9.19|3
1725030140000|2024-08-30 15:02:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725030150000|2024-08-30 15:02:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725030160000|2024-08-30 15:02:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725030170000|2024-08-30 15:02:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1725030180000|2024-08-30 15:03:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725030190000|2024-08-30 15:03:10|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|3
1725030210000|2024-08-30 15:03:30|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|7
1725030220000|2024-08-30 15:03:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1725030230000|2024-08-30 15:03:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725030240000|2024-08-30 15:04:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725030250000|2024-08-30 15:04:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1725030260000|2024-08-30 15:04:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1725030270000|2024-08-30 15:04:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725030300000|2024-08-30 15:05:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1725030310000|2024-08-30 15:05:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725030320000|2024-08-30 15:05:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1725030330000|2024-08-30 15:05:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725030360000|2024-08-30 15:06:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725030370000|2024-08-30 15:06:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725030390000|2024-08-30 15:06:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725030400000|2024-08-30 15:06:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1725030410000|2024-08-30 15:06:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725030420000|2024-08-30 15:07:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|6
1725030480000|2024-08-30 15:08:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725030490000|2024-08-30 15:08:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1725030510000|2024-08-30 15:08:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725030540000|2024-08-30 15:09:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725030550000|2024-08-30 15:09:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1725030570000|2024-08-30 15:09:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030590000|2024-08-30 15:09:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1725030600000|2024-08-30 15:10:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030610000|2024-08-30 15:10:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725030620000|2024-08-30 15:10:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725030640000|2024-08-30 15:10:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030660000|2024-08-30 15:11:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030670000|2024-08-30 15:11:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1725030680000|2024-08-30 15:11:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725030740000|2024-08-30 15:12:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1725030760000|2024-08-30 15:12:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725030790000|2024-08-30 15:13:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030800000|2024-08-30 15:13:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725030820000|2024-08-30 15:13:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030830000|2024-08-30 15:13:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030880000|2024-08-30 15:14:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725030890000|2024-08-30 15:14:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725030900000|2024-08-30 15:15:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030910000|2024-08-30 15:15:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030930000|2024-08-30 15:15:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725030960000|2024-08-30 15:16:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725030970000|2024-08-30 15:16:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725030980000|2024-08-30 15:16:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725031000000|2024-08-30 15:16:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725031010000|2024-08-30 15:16:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1725031030000|2024-08-30 15:17:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725031050000|2024-08-30 15:17:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1725031060000|2024-08-30 15:17:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725031080000|2024-08-30 15:18:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725031100000|2024-08-30 15:18:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725031110000|2024-08-30 15:18:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725031130000|2024-08-30 15:18:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725031140000|2024-08-30 15:19:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725031150000|2024-08-30 15:19:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725031160000|2024-08-30 15:19:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725031170000|2024-08-30 15:19:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1725031180000|2024-08-30 15:19:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725031200000|2024-08-30 15:20:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725031210000|2024-08-30 15:20:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725031220000|2024-08-30 15:20:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1725031250000|2024-08-30 15:20:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725031260000|2024-08-30 15:21:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725031270000|2024-08-30 15:21:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725031280000|2024-08-30 15:21:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725031290000|2024-08-30 15:21:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725031300000|2024-08-30 15:21:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|9
1725031310000|2024-08-30 15:21:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725031320000|2024-08-30 15:22:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725031340000|2024-08-30 15:22:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725031350000|2024-08-30 15:22:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725031360000|2024-08-30 15:22:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725031380000|2024-08-30 15:23:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1725031390000|2024-08-30 15:23:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725031400000|2024-08-30 15:23:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725031410000|2024-08-30 15:23:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725031420000|2024-08-30 15:23:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725031430000|2024-08-30 15:23:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725031440000|2024-08-30 15:24:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725031450000|2024-08-30 15:24:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725031480000|2024-08-30 15:24:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725031490000|2024-08-30 15:24:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725031500000|2024-08-30 15:25:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1725031510000|2024-08-30 15:25:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1725031520000|2024-08-30 15:25:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725031530000|2024-08-30 15:25:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725031560000|2024-08-30 15:26:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725031570000|2024-08-30 15:26:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725031580000|2024-08-30 15:26:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725031590000|2024-08-30 15:26:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725031600000|2024-08-30 15:26:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725031620000|2024-08-30 15:27:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725031630000|2024-08-30 15:27:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725031670000|2024-08-30 15:27:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725031680000|2024-08-30 15:28:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725031750000|2024-08-30 15:29:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725031760000|2024-08-30 15:29:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725031770000|2024-08-30 15:29:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1725031780000|2024-08-30 15:29:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725031790000|2024-08-30 15:29:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725031810000|2024-08-30 15:30:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725031820000|2024-08-30 15:30:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725031830000|2024-08-30 15:30:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725031850000|2024-08-30 15:30:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725031860000|2024-08-30 15:31:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725031870000|2024-08-30 15:31:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725031930000|2024-08-30 15:32:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725031980000|2024-08-30 15:33:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725032030000|2024-08-30 15:33:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725032040000|2024-08-30 15:34:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032070000|2024-08-30 15:34:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725032100000|2024-08-30 15:35:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725032120000|2024-08-30 15:35:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725032140000|2024-08-30 15:35:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725032160000|2024-08-30 15:36:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725032170000|2024-08-30 15:36:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|13
1725032210000|2024-08-30 15:36:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032220000|2024-08-30 15:37:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725032230000|2024-08-30 15:37:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725032240000|2024-08-30 15:37:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032250000|2024-08-30 15:37:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725032270000|2024-08-30 15:37:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725032280000|2024-08-30 15:38:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725032290000|2024-08-30 15:38:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725032300000|2024-08-30 15:38:20|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|3
1725032320000|2024-08-30 15:38:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725032350000|2024-08-30 15:39:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1725032370000|2024-08-30 15:39:30|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|6
1725032380000|2024-08-30 15:39:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725032390000|2024-08-30 15:39:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|16
1725032400000|2024-08-30 15:40:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|13
1725032410000|2024-08-30 15:40:10|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|8
1725032430000|2024-08-30 15:40:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725032440000|2024-08-30 15:40:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725032450000|2024-08-30 15:40:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725032460000|2024-08-30 15:41:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725032470000|2024-08-30 15:41:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725032480000|2024-08-30 15:41:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725032500000|2024-08-30 15:41:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725032510000|2024-08-30 15:41:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725032550000|2024-08-30 15:42:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032560000|2024-08-30 15:42:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725032570000|2024-08-30 15:42:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725032580000|2024-08-30 15:43:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725032630000|2024-08-30 15:43:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725032640000|2024-08-30 15:44:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1725032710000|2024-08-30 15:45:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032720000|2024-08-30 15:45:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725032730000|2024-08-30 15:45:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725032760000|2024-08-30 15:46:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032770000|2024-08-30 15:46:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725032780000|2024-08-30 15:46:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725032800000|2024-08-30 15:46:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725032810000|2024-08-30 15:46:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725032890000|2024-08-30 15:48:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725032900000|2024-08-30 15:48:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725032930000|2024-08-30 15:48:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725033200000|2024-08-30 15:53:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725033240000|2024-08-30 15:54:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725033250000|2024-08-30 15:54:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725033260000|2024-08-30 15:54:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725033300000|2024-08-30 15:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725033330000|2024-08-30 15:55:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725033340000|2024-08-30 15:55:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725033350000|2024-08-30 15:55:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725033360000|2024-08-30 15:56:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725033370000|2024-08-30 15:56:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725033380000|2024-08-30 15:56:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725033410000|2024-08-30 15:56:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725033430000|2024-08-30 15:57:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725033440000|2024-08-30 15:57:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725033450000|2024-08-30 15:57:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725033480000|2024-08-30 15:58:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725033490000|2024-08-30 15:58:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725033500000|2024-08-30 15:58:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725033510000|2024-08-30 15:58:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725033550000|2024-08-30 15:59:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725033570000|2024-08-30 15:59:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725033580000|2024-08-30 15:59:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725033590000|2024-08-30 15:59:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725033600000|2024-08-30 16:00:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725033610000|2024-08-30 16:00:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725033630000|2024-08-30 16:00:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725033640000|2024-08-30 16:00:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725033660000|2024-08-30 16:01:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1725033700000|2024-08-30 16:01:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725033710000|2024-08-30 16:01:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725033720000|2024-08-30 16:02:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725033740000|2024-08-30 16:02:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725033750000|2024-08-30 16:02:30|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|5
1725033760000|2024-08-30 16:02:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725033770000|2024-08-30 16:02:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725033780000|2024-08-30 16:03:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1725033790000|2024-08-30 16:03:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725033810000|2024-08-30 16:03:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725033820000|2024-08-30 16:03:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725033830000|2024-08-30 16:03:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725033840000|2024-08-30 16:04:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725033850000|2024-08-30 16:04:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725033890000|2024-08-30 16:04:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1725033910000|2024-08-30 16:05:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725033920000|2024-08-30 16:05:20|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|6
1725033930000|2024-08-30 16:05:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725033940000|2024-08-30 16:05:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725033950000|2024-08-30 16:05:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725033960000|2024-08-30 16:06:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725033970000|2024-08-30 16:06:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725033990000|2024-08-30 16:06:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725034050000|2024-08-30 16:07:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725034060000|2024-08-30 16:07:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725034080000|2024-08-30 16:08:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725034110000|2024-08-30 16:08:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725034120000|2024-08-30 16:08:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725034130000|2024-08-30 16:08:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725034140000|2024-08-30 16:09:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1725034150000|2024-08-30 16:09:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725034160000|2024-08-30 16:09:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725034170000|2024-08-30 16:09:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725034190000|2024-08-30 16:09:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725034200000|2024-08-30 16:10:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725034220000|2024-08-30 16:10:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725034230000|2024-08-30 16:10:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725034270000|2024-08-30 16:11:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725034300000|2024-08-30 16:11:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725034310000|2024-08-30 16:11:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725034330000|2024-08-30 16:12:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725034360000|2024-08-30 16:12:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725034380000|2024-08-30 16:13:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725034410000|2024-08-30 16:13:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725034490000|2024-08-30 16:14:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725034500000|2024-08-30 16:15:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725034510000|2024-08-30 16:15:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725034560000|2024-08-30 16:16:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725034580000|2024-08-30 16:16:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1725034590000|2024-08-30 16:16:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725034600000|2024-08-30 16:16:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725034690000|2024-08-30 16:18:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725034710000|2024-08-30 16:18:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725034740000|2024-08-30 16:19:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725034750000|2024-08-30 16:19:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725034770000|2024-08-30 16:19:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725034780000|2024-08-30 16:19:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725034790000|2024-08-30 16:19:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725034810000|2024-08-30 16:20:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725034820000|2024-08-30 16:20:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725034840000|2024-08-30 16:20:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1725034880000|2024-08-30 16:21:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725034900000|2024-08-30 16:21:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725034910000|2024-08-30 16:21:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725034930000|2024-08-30 16:22:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725034940000|2024-08-30 16:22:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725034970000|2024-08-30 16:22:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725034980000|2024-08-30 16:23:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725035000000|2024-08-30 16:23:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725035010000|2024-08-30 16:23:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725035020000|2024-08-30 16:23:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725035050000|2024-08-30 16:24:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725035060000|2024-08-30 16:24:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725035070000|2024-08-30 16:24:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725035080000|2024-08-30 16:24:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725035090000|2024-08-30 16:24:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725035100000|2024-08-30 16:25:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725035110000|2024-08-30 16:25:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725035130000|2024-08-30 16:25:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725035140000|2024-08-30 16:25:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725035160000|2024-08-30 16:26:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1725035170000|2024-08-30 16:26:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725035180000|2024-08-30 16:26:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725035190000|2024-08-30 16:26:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725035220000|2024-08-30 16:27:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725035250000|2024-08-30 16:27:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725035260000|2024-08-30 16:27:40|9.14|9.09|9.15|9.1|9.15|9.1|9.13|9.08|4
1725035290000|2024-08-30 16:28:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725035310000|2024-08-30 16:28:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725035350000|2024-08-30 16:29:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725035360000|2024-08-30 16:29:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035380000|2024-08-30 16:29:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725035390000|2024-08-30 16:29:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725035400000|2024-08-30 16:30:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725035420000|2024-08-30 16:30:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725035440000|2024-08-30 16:30:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725035460000|2024-08-30 16:31:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725035470000|2024-08-30 16:31:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725035490000|2024-08-30 16:31:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725035530000|2024-08-30 16:32:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725035540000|2024-08-30 16:32:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035550000|2024-08-30 16:32:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035600000|2024-08-30 16:33:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035650000|2024-08-30 16:34:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1725035660000|2024-08-30 16:34:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1725035670000|2024-08-30 16:34:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035680000|2024-08-30 16:34:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725035700000|2024-08-30 16:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725035710000|2024-08-30 16:35:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725035720000|2024-08-30 16:35:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|8
1725036200000|2024-08-30 16:43:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725036210000|2024-08-30 16:43:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725036300000|2024-08-30 16:45:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725036330000|2024-08-30 16:45:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725036340000|2024-08-30 16:45:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725036350000|2024-08-30 16:45:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1725036360000|2024-08-30 16:46:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725036370000|2024-08-30 16:46:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725036400000|2024-08-30 16:46:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725036450000|2024-08-30 16:47:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725036460000|2024-08-30 16:47:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725036480000|2024-08-30 16:48:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725036540000|2024-08-30 16:49:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725036600000|2024-08-30 16:50:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725036610000|2024-08-30 16:50:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725036620000|2024-08-30 16:50:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725036670000|2024-08-30 16:51:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725036690000|2024-08-30 16:51:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725036710000|2024-08-30 16:51:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725036740000|2024-08-30 16:52:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725036780000|2024-08-30 16:53:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725036790000|2024-08-30 16:53:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725036800000|2024-08-30 16:53:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725036830000|2024-08-30 16:53:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725036840000|2024-08-30 16:54:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725036850000|2024-08-30 16:54:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725036860000|2024-08-30 16:54:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725036870000|2024-08-30 16:54:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725036880000|2024-08-30 16:54:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725036960000|2024-08-30 16:56:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725036970000|2024-08-30 16:56:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725037020000|2024-08-30 16:57:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725037080000|2024-08-30 16:58:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725037090000|2024-08-30 16:58:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725037200000|2024-08-30 17:00:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725037260000|2024-08-30 17:01:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037270000|2024-08-30 17:01:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037310000|2024-08-30 17:01:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037320000|2024-08-30 17:02:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037350000|2024-08-30 17:02:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725037440000|2024-08-30 17:04:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725037450000|2024-08-30 17:04:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037460000|2024-08-30 17:04:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725037510000|2024-08-30 17:05:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037530000|2024-08-30 17:05:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725037590000|2024-08-30 17:06:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037600000|2024-08-30 17:06:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725037610000|2024-08-30 17:06:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725037630000|2024-08-30 17:07:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725037690000|2024-08-30 17:08:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037700000|2024-08-30 17:08:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725037730000|2024-08-30 17:08:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725037740000|2024-08-30 17:09:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725037790000|2024-08-30 17:09:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037800000|2024-08-30 17:10:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037840000|2024-08-30 17:10:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725037850000|2024-08-30 17:10:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725037860000|2024-08-30 17:11:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725037910000|2024-08-30 17:11:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725037960000|2024-08-30 17:12:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725038020000|2024-08-30 17:13:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725038050000|2024-08-30 17:14:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725038090000|2024-08-30 17:14:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725038100000|2024-08-30 17:15:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725038170000|2024-08-30 17:16:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725038190000|2024-08-30 17:16:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725038240000|2024-08-30 17:17:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038270000|2024-08-30 17:17:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725038290000|2024-08-30 17:18:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725038340000|2024-08-30 17:19:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725038430000|2024-08-30 17:20:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038440000|2024-08-30 17:20:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725038470000|2024-08-30 17:21:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725038480000|2024-08-30 17:21:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038550000|2024-08-30 17:22:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725038570000|2024-08-30 17:22:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038580000|2024-08-30 17:23:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725038740000|2024-08-30 17:25:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038820000|2024-08-30 17:27:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725038830000|2024-08-30 17:27:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725038890000|2024-08-30 17:28:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725038910000|2024-08-30 17:28:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725039010000|2024-08-30 17:30:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725039030000|2024-08-30 17:30:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725039040000|2024-08-30 17:30:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725039080000|2024-08-30 17:31:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725039100000|2024-08-30 17:31:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1725039180000|2024-08-30 17:33:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725039230000|2024-08-30 17:33:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039240000|2024-08-30 17:34:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725039360000|2024-08-30 17:36:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725039370000|2024-08-30 17:36:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725039450000|2024-08-30 17:37:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039460000|2024-08-30 17:37:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725039480000|2024-08-30 17:38:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039500000|2024-08-30 17:38:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725039530000|2024-08-30 17:38:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725039550000|2024-08-30 17:39:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039560000|2024-08-30 17:39:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725039620000|2024-08-30 17:40:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039760000|2024-08-30 17:42:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725039770000|2024-08-30 17:42:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725039850000|2024-08-30 17:44:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725039890000|2024-08-30 17:44:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725039900000|2024-08-30 17:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725039910000|2024-08-30 17:45:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725040000000|2024-08-30 17:46:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040210000|2024-08-30 17:50:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725040220000|2024-08-30 17:50:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725040230000|2024-08-30 17:50:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040240000|2024-08-30 17:50:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725040250000|2024-08-30 17:50:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040260000|2024-08-30 17:51:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725040440000|2024-08-30 17:54:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725040470000|2024-08-30 17:54:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725040490000|2024-08-30 17:54:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725040500000|2024-08-30 17:55:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1725040620000|2024-08-30 17:57:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725040720000|2024-08-30 17:58:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040730000|2024-08-30 17:58:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725040740000|2024-08-30 17:59:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040760000|2024-08-30 17:59:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725040770000|2024-08-30 17:59:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725040780000|2024-08-30 17:59:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040820000|2024-08-30 18:00:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725040840000|2024-08-30 18:00:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725040860000|2024-08-30 18:01:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725040870000|2024-08-30 18:01:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725040930000|2024-08-30 18:02:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725040960000|2024-08-30 18:02:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725040970000|2024-08-30 18:02:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725040980000|2024-08-30 18:03:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725040990000|2024-08-30 18:03:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041000000|2024-08-30 18:03:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041010000|2024-08-30 18:03:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041020000|2024-08-30 18:03:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041100000|2024-08-30 18:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725041140000|2024-08-30 18:05:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041150000|2024-08-30 18:05:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725041190000|2024-08-30 18:06:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041200000|2024-08-30 18:06:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725041210000|2024-08-30 18:06:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041220000|2024-08-30 18:07:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041250000|2024-08-30 18:07:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041300000|2024-08-30 18:08:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725041310000|2024-08-30 18:08:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041320000|2024-08-30 18:08:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041330000|2024-08-30 18:08:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041360000|2024-08-30 18:09:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725041370000|2024-08-30 18:09:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041440000|2024-08-30 18:10:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725041470000|2024-08-30 18:11:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725041480000|2024-08-30 18:11:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725041490000|2024-08-30 18:11:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1725041530000|2024-08-30 18:12:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725041680000|2024-08-30 18:14:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725041740000|2024-08-30 18:15:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725041800000|2024-08-30 18:16:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725041810000|2024-08-30 18:16:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725041820000|2024-08-30 18:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725041830000|2024-08-30 18:17:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725041870000|2024-08-30 18:17:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725041870000|2024-08-30 18:17:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725041940000|2024-08-30 18:19:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1725041940000|2024-08-30 18:19:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1725042000000|2024-08-30 18:20:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1725042010000|2024-08-30 18:20:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042000000|2024-08-30 18:20:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1725042060000|2024-08-30 18:21:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042010000|2024-08-30 18:20:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042070000|2024-08-30 18:21:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042060000|2024-08-30 18:21:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042080000|2024-08-30 18:21:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725042070000|2024-08-30 18:21:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042100000|2024-08-30 18:21:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1725042080000|2024-08-30 18:21:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725042110000|2024-08-30 18:21:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042100000|2024-08-30 18:21:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1725042120000|2024-08-30 18:22:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042110000|2024-08-30 18:21:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042150000|2024-08-30 18:22:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042120000|2024-08-30 18:22:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042190000|2024-08-30 18:23:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725042150000|2024-08-30 18:22:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042200000|2024-08-30 18:23:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725042190000|2024-08-30 18:23:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725042220000|2024-08-30 18:23:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725042200000|2024-08-30 18:23:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725042290000|2024-08-30 18:24:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042220000|2024-08-30 18:23:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725042300000|2024-08-30 18:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042290000|2024-08-30 18:24:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042400000|2024-08-30 18:26:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725042300000|2024-08-30 18:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042410000|2024-08-30 18:26:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042400000|2024-08-30 18:26:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725042420000|2024-08-30 18:27:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725042410000|2024-08-30 18:26:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042430000|2024-08-30 18:27:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725042420000|2024-08-30 18:27:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725042450000|2024-08-30 18:27:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042430000|2024-08-30 18:27:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725042460000|2024-08-30 18:27:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042450000|2024-08-30 18:27:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042570000|2024-08-30 18:29:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042460000|2024-08-30 18:27:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042580000|2024-08-30 18:29:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725042570000|2024-08-30 18:29:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042610000|2024-08-30 18:30:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042580000|2024-08-30 18:29:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725042630000|2024-08-30 18:30:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042610000|2024-08-30 18:30:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042720000|2024-08-30 18:32:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042630000|2024-08-30 18:30:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042740000|2024-08-30 18:32:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042720000|2024-08-30 18:32:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042750000|2024-08-30 18:32:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042740000|2024-08-30 18:32:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042780000|2024-08-30 18:33:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725042750000|2024-08-30 18:32:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042830000|2024-08-30 18:33:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1725042780000|2024-08-30 18:33:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725042840000|2024-08-30 18:34:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042830000|2024-08-30 18:33:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1725042850000|2024-08-30 18:34:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725042840000|2024-08-30 18:34:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725042900000|2024-08-30 18:35:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1725042850000|2024-08-30 18:34:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725042940000|2024-08-30 18:35:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725042900000|2024-08-30 18:35:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1725042960000|2024-08-30 18:36:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725042940000|2024-08-30 18:35:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725043020000|2024-08-30 18:37:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725042960000|2024-08-30 18:36:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725043030000|2024-08-30 18:37:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1725043020000|2024-08-30 18:37:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725043040000|2024-08-30 18:37:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725043030000|2024-08-30 18:37:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1725043050000|2024-08-30 18:37:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1725043040000|2024-08-30 18:37:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725043060000|2024-08-30 18:37:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725043050000|2024-08-30 18:37:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1725043090000|2024-08-30 18:38:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725043060000|2024-08-30 18:37:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725043100000|2024-08-30 18:38:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725043090000|2024-08-30 18:38:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725043200000|2024-08-30 18:40:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725043100000|2024-08-30 18:38:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725043210000|2024-08-30 18:40:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725043200000|2024-08-30 18:40:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725043240000|2024-08-30 18:40:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725043210000|2024-08-30 18:40:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725043260000|2024-08-30 18:41:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725043240000|2024-08-30 18:40:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725043400000|2024-08-30 18:43:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725043260000|2024-08-30 18:41:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725043490000|2024-08-30 18:44:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725043400000|2024-08-30 18:43:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725043580000|2024-08-30 18:46:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725043490000|2024-08-30 18:44:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725043590000|2024-08-30 18:46:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725043580000|2024-08-30 18:46:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725043600000|2024-08-30 18:46:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725043590000|2024-08-30 18:46:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725043620000|2024-08-30 18:47:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725043600000|2024-08-30 18:46:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725043630000|2024-08-30 18:47:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725043620000|2024-08-30 18:47:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725043640000|2024-08-30 18:47:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725043630000|2024-08-30 18:47:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725043660000|2024-08-30 18:47:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725043640000|2024-08-30 18:47:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725043670000|2024-08-30 18:47:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1725043660000|2024-08-30 18:47:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725043680000|2024-08-30 18:48:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725043670000|2024-08-30 18:47:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1725043720000|2024-08-30 18:48:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725043910000|2024-08-30 18:51:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725043680000|2024-08-30 18:48:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725043930000|2024-08-30 18:52:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725043720000|2024-08-30 18:48:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725044000000|2024-08-30 18:53:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725043910000|2024-08-30 18:51:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725044010000|2024-08-30 18:53:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1725043930000|2024-08-30 18:52:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725044020000|2024-08-30 18:53:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725044000000|2024-08-30 18:53:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044120000|2024-08-30 18:55:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725044010000|2024-08-30 18:53:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1725044190000|2024-08-30 18:56:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725044020000|2024-08-30 18:53:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725044200000|2024-08-30 18:56:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1725044120000|2024-08-30 18:55:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725044210000|2024-08-30 18:56:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044190000|2024-08-30 18:56:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725044230000|2024-08-30 18:57:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725044200000|2024-08-30 18:56:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1725044270000|2024-08-30 18:57:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725044210000|2024-08-30 18:56:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044280000|2024-08-30 18:58:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725044230000|2024-08-30 18:57:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725044300000|2024-08-30 18:58:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044270000|2024-08-30 18:57:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725044310000|2024-08-30 18:58:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725044280000|2024-08-30 18:58:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725044460000|2024-08-30 19:01:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725044300000|2024-08-30 18:58:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044520000|2024-08-30 19:02:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725044310000|2024-08-30 18:58:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725044550000|2024-08-30 19:02:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725044460000|2024-08-30 19:01:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725044560000|2024-08-30 19:02:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044520000|2024-08-30 19:02:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725044590000|2024-08-30 19:03:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725044550000|2024-08-30 19:02:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725044600000|2024-08-30 19:03:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044560000|2024-08-30 19:02:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044630000|2024-08-30 19:03:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725044590000|2024-08-30 19:03:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725044640000|2024-08-30 19:04:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044600000|2024-08-30 19:03:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044670000|2024-08-30 19:04:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725044630000|2024-08-30 19:03:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725044690000|2024-08-30 19:04:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725044700000|2024-08-30 19:05:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725044640000|2024-08-30 19:04:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725044740000|2024-08-30 19:05:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1725044670000|2024-08-30 19:04:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725044790000|2024-08-30 19:06:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1725044690000|2024-08-30 19:04:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725044810000|2024-08-30 19:06:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1725044700000|2024-08-30 19:05:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725044840000|2024-08-30 19:07:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725044740000|2024-08-30 19:05:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1725044850000|2024-08-30 19:07:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725044790000|2024-08-30 19:06:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1725044860000|2024-08-30 19:07:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725044810000|2024-08-30 19:06:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1725044900000|2024-08-30 19:08:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725044840000|2024-08-30 19:07:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725044910000|2024-08-30 19:08:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725044850000|2024-08-30 19:07:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725044920000|2024-08-30 19:08:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725044860000|2024-08-30 19:07:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725044940000|2024-08-30 19:09:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725044900000|2024-08-30 19:08:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725044950000|2024-08-30 19:09:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725044910000|2024-08-30 19:08:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725044970000|2024-08-30 19:09:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725044920000|2024-08-30 19:08:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725044980000|2024-08-30 19:09:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725044940000|2024-08-30 19:09:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725044990000|2024-08-30 19:09:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725044950000|2024-08-30 19:09:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725045000000|2024-08-30 19:10:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725044970000|2024-08-30 19:09:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725045010000|2024-08-30 19:10:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725044980000|2024-08-30 19:09:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725045020000|2024-08-30 19:10:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725044990000|2024-08-30 19:09:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725045080000|2024-08-30 19:11:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725045000000|2024-08-30 19:10:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725045110000|2024-08-30 19:11:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725045010000|2024-08-30 19:10:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725045120000|2024-08-30 19:12:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725045020000|2024-08-30 19:10:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725045130000|2024-08-30 19:12:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725045080000|2024-08-30 19:11:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725045140000|2024-08-30 19:12:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725045110000|2024-08-30 19:11:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725045170000|2024-08-30 19:12:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725045120000|2024-08-30 19:12:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725045200000|2024-08-30 19:13:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725045130000|2024-08-30 19:12:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725045210000|2024-08-30 19:13:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725045140000|2024-08-30 19:12:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725045220000|2024-08-30 19:13:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725045170000|2024-08-30 19:12:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725045230000|2024-08-30 19:13:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725045200000|2024-08-30 19:13:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725045290000|2024-08-30 19:14:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725045210000|2024-08-30 19:13:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725045300000|2024-08-30 19:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725045220000|2024-08-30 19:13:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725045310000|2024-08-30 19:15:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725045230000|2024-08-30 19:13:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725045330000|2024-08-30 19:15:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725045290000|2024-08-30 19:14:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725045340000|2024-08-30 19:15:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725045300000|2024-08-30 19:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725045360000|2024-08-30 19:16:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725045410000|2024-08-30 19:16:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725045310000|2024-08-30 19:15:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725045420000|2024-08-30 19:17:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725045330000|2024-08-30 19:15:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725045510000|2024-08-30 19:18:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725045340000|2024-08-30 19:15:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725045550000|2024-08-30 19:19:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725045360000|2024-08-30 19:16:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725045560000|2024-08-30 19:19:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1725045410000|2024-08-30 19:16:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725045600000|2024-08-30 19:20:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725045420000|2024-08-30 19:17:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725045620000|2024-08-30 19:20:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725045510000|2024-08-30 19:18:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725045690000|2024-08-30 19:21:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725045550000|2024-08-30 19:19:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725045750000|2024-08-30 19:22:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725045560000|2024-08-30 19:19:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1725045760000|2024-08-30 19:22:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725045600000|2024-08-30 19:20:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725045770000|2024-08-30 19:22:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725045620000|2024-08-30 19:20:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725045810000|2024-08-30 19:23:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1725045690000|2024-08-30 19:21:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725045820000|2024-08-30 19:23:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|12
1725045750000|2024-08-30 19:22:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725045910000|2024-08-30 19:25:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725045760000|2024-08-30 19:22:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725045920000|2024-08-30 19:25:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725045770000|2024-08-30 19:22:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725046220000|2024-08-30 19:30:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725045810000|2024-08-30 19:23:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1725046240000|2024-08-30 19:30:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725045820000|2024-08-30 19:23:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|12
1725046250000|2024-08-30 19:30:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725045910000|2024-08-30 19:25:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725046300000|2024-08-30 19:31:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725045920000|2024-08-30 19:25:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725046310000|2024-08-30 19:31:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725046220000|2024-08-30 19:30:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725046360000|2024-08-30 19:32:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725046240000|2024-08-30 19:30:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725046370000|2024-08-30 19:32:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725046250000|2024-08-30 19:30:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725046380000|2024-08-30 19:33:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725046300000|2024-08-30 19:31:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725046390000|2024-08-30 19:33:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725046310000|2024-08-30 19:31:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725046580000|2024-08-30 19:36:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725046360000|2024-08-30 19:32:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725046620000|2024-08-30 19:37:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725046370000|2024-08-30 19:32:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725046640000|2024-08-30 19:37:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725046380000|2024-08-30 19:33:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725046680000|2024-08-30 19:38:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725046390000|2024-08-30 19:33:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725046900000|2024-08-30 19:41:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725046580000|2024-08-30 19:36:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725046960000|2024-08-30 19:42:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725046620000|2024-08-30 19:37:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725047040000|2024-08-30 19:44:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725046640000|2024-08-30 19:37:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725047060000|2024-08-30 19:44:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725046680000|2024-08-30 19:38:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725047110000|2024-08-30 19:45:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725046900000|2024-08-30 19:41:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725047140000|2024-08-30 19:45:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725046960000|2024-08-30 19:42:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725047150000|2024-08-30 19:45:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1725047040000|2024-08-30 19:44:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725047160000|2024-08-30 19:46:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725047060000|2024-08-30 19:44:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725047180000|2024-08-30 19:46:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725047110000|2024-08-30 19:45:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725047190000|2024-08-30 19:46:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725047140000|2024-08-30 19:45:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725047200000|2024-08-30 19:46:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725047150000|2024-08-30 19:45:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1725047210000|2024-08-30 19:46:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725047160000|2024-08-30 19:46:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725047220000|2024-08-30 19:47:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725047180000|2024-08-30 19:46:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725047260000|2024-08-30 19:47:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725047190000|2024-08-30 19:46:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725047270000|2024-08-30 19:47:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725047280000|2024-08-30 19:48:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725047200000|2024-08-30 19:46:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725047300000|2024-08-30 19:48:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725047210000|2024-08-30 19:46:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725047330000|2024-08-30 19:48:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725047220000|2024-08-30 19:47:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725047350000|2024-08-30 19:49:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725047260000|2024-08-30 19:47:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725047380000|2024-08-30 19:49:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725047270000|2024-08-30 19:47:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725047400000|2024-08-30 19:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725047280000|2024-08-30 19:48:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725047440000|2024-08-30 19:50:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725047300000|2024-08-30 19:48:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725047450000|2024-08-30 19:50:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725047330000|2024-08-30 19:48:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725047460000|2024-08-30 19:51:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725047350000|2024-08-30 19:49:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725047470000|2024-08-30 19:51:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725047380000|2024-08-30 19:49:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725047510000|2024-08-30 19:51:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725047400000|2024-08-30 19:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725047520000|2024-08-30 19:52:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725047440000|2024-08-30 19:50:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725047570000|2024-08-30 19:52:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725047450000|2024-08-30 19:50:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725047580000|2024-08-30 19:53:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725047460000|2024-08-30 19:51:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725047670000|2024-08-30 19:54:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725047470000|2024-08-30 19:51:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725047710000|2024-08-30 19:55:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725047510000|2024-08-30 19:51:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725047720000|2024-08-30 19:55:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725047520000|2024-08-30 19:52:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725047730000|2024-08-30 19:55:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725047570000|2024-08-30 19:52:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725047780000|2024-08-30 19:56:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725047580000|2024-08-30 19:53:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725047810000|2024-08-30 19:56:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725047670000|2024-08-30 19:54:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725047820000|2024-08-30 19:57:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725047710000|2024-08-30 19:55:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725047830000|2024-08-30 19:57:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725047720000|2024-08-30 19:55:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725047940000|2024-08-30 19:59:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725047730000|2024-08-30 19:55:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725047970000|2024-08-30 19:59:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725047780000|2024-08-30 19:56:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725047980000|2024-08-30 19:59:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725047810000|2024-08-30 19:56:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725048000000|2024-08-30 20:00:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725047820000|2024-08-30 19:57:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725048050000|2024-08-30 20:00:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725047830000|2024-08-30 19:57:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725048060000|2024-08-30 20:01:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725047940000|2024-08-30 19:59:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725048070000|2024-08-30 20:01:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725047970000|2024-08-30 19:59:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725048080000|2024-08-30 20:01:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1725047980000|2024-08-30 19:59:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725048140000|2024-08-30 20:02:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725048000000|2024-08-30 20:00:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725048240000|2024-08-30 20:04:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725048050000|2024-08-30 20:00:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725048250000|2024-08-30 20:04:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725048060000|2024-08-30 20:01:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725048280000|2024-08-30 20:04:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725048070000|2024-08-30 20:01:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725048300000|2024-08-30 20:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725048080000|2024-08-30 20:01:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1725048350000|2024-08-30 20:05:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725048140000|2024-08-30 20:02:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725048370000|2024-08-30 20:06:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725048240000|2024-08-30 20:04:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725048380000|2024-08-30 20:06:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1725048250000|2024-08-30 20:04:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725048390000|2024-08-30 20:06:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725048280000|2024-08-30 20:04:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725048400000|2024-08-30 20:06:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725048300000|2024-08-30 20:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725048420000|2024-08-30 20:07:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725048350000|2024-08-30 20:05:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725048490000|2024-08-30 20:08:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725048370000|2024-08-30 20:06:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725048520000|2024-08-30 20:08:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725048380000|2024-08-30 20:06:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1725048540000|2024-08-30 20:09:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725048390000|2024-08-30 20:06:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725048560000|2024-08-30 20:09:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725048400000|2024-08-30 20:06:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725048620000|2024-08-30 20:10:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725048420000|2024-08-30 20:07:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725048870000|2024-08-30 20:14:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725049010000|2024-08-30 20:16:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725049070000|2024-08-30 20:17:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725048490000|2024-08-30 20:08:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725049120000|2024-08-30 20:18:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725048520000|2024-08-30 20:08:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725049160000|2024-08-30 20:19:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725048540000|2024-08-30 20:09:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725049170000|2024-08-30 20:19:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725048560000|2024-08-30 20:09:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725049190000|2024-08-30 20:19:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725048620000|2024-08-30 20:10:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725049200000|2024-08-30 20:20:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725048870000|2024-08-30 20:14:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725049270000|2024-08-30 20:21:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725049010000|2024-08-30 20:16:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725049280000|2024-08-30 20:21:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725049070000|2024-08-30 20:17:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725049630000|2024-08-30 20:27:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725049120000|2024-08-30 20:18:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725049650000|2024-08-30 20:27:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725049160000|2024-08-30 20:19:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725049660000|2024-08-30 20:27:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725049170000|2024-08-30 20:19:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725049680000|2024-08-30 20:28:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725049190000|2024-08-30 20:19:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725049790000|2024-08-30 20:29:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725049200000|2024-08-30 20:20:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725049800000|2024-08-30 20:30:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725049270000|2024-08-30 20:21:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725049900000|2024-08-30 20:31:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725049280000|2024-08-30 20:21:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725049940000|2024-08-30 20:32:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725049630000|2024-08-30 20:27:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725050080000|2024-08-30 20:34:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725049650000|2024-08-30 20:27:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725050090000|2024-08-30 20:34:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725049660000|2024-08-30 20:27:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725050100000|2024-08-30 20:35:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725050150000|2024-08-30 20:35:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725050160000|2024-08-30 20:36:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725050220000|2024-08-30 20:37:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725049680000|2024-08-30 20:28:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725050310000|2024-08-30 20:38:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725049790000|2024-08-30 20:29:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725050340000|2024-08-30 20:39:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725049800000|2024-08-30 20:30:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725050370000|2024-08-30 20:39:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725049900000|2024-08-30 20:31:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725050380000|2024-08-30 20:39:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725049940000|2024-08-30 20:32:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725050400000|2024-08-30 20:40:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725050080000|2024-08-30 20:34:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725050090000|2024-08-30 20:34:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725050100000|2024-08-30 20:35:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725050150000|2024-08-30 20:35:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725050160000|2024-08-30 20:36:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725050220000|2024-08-30 20:37:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725050310000|2024-08-30 20:38:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725050340000|2024-08-30 20:39:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725050370000|2024-08-30 20:39:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725050380000|2024-08-30 20:39:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725050400000|2024-08-30 20:40:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725050790000|2024-08-30 20:46:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725050820000|2024-08-30 20:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725050840000|2024-08-30 20:47:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1725050880000|2024-08-30 20:48:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725051140000|2024-08-30 20:52:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725051200000|2024-08-30 20:53:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725051250000|2024-08-30 20:54:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725051430000|2024-08-30 20:57:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725051440000|2024-08-30 20:57:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725051450000|2024-08-30 20:57:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725087600000|2024-08-31 07:00:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725087780000|2024-08-31 07:03:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725087790000|2024-08-31 07:03:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725087800000|2024-08-31 07:03:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725087840000|2024-08-31 07:04:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725088210000|2024-08-31 07:10:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725088410000|2024-08-31 07:13:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725088420000|2024-08-31 07:13:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725088430000|2024-08-31 07:13:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725088440000|2024-08-31 07:14:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725088730000|2024-08-31 07:18:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725088740000|2024-08-31 07:19:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1725088830000|2024-08-31 07:20:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725088920000|2024-08-31 07:22:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725089070000|2024-08-31 07:24:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725089160000|2024-08-31 07:26:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725089210000|2024-08-31 07:26:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725089600000|2024-08-31 07:33:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725089630000|2024-08-31 07:33:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725089640000|2024-08-31 07:34:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1725090100000|2024-08-31 07:41:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725090670000|2024-08-31 07:51:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725090730000|2024-08-31 07:52:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725090790000|2024-08-31 07:53:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725090810000|2024-08-31 07:53:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725090820000|2024-08-31 07:53:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725090830000|2024-08-31 07:53:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725090870000|2024-08-31 07:54:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725090940000|2024-08-31 07:55:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725091050000|2024-08-31 07:57:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725091060000|2024-08-31 07:57:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725091090000|2024-08-31 07:58:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725091470000|2024-08-31 08:04:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725092230000|2024-08-31 08:17:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725092250000|2024-08-31 08:17:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725092340000|2024-08-31 08:19:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725092350000|2024-08-31 08:19:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725093500000|2024-08-31 08:38:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725093540000|2024-08-31 08:39:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725093550000|2024-08-31 08:39:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725093570000|2024-08-31 08:39:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725093580000|2024-08-31 08:39:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725093660000|2024-08-31 08:41:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725093670000|2024-08-31 08:41:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725093680000|2024-08-31 08:41:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725093690000|2024-08-31 08:41:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725093710000|2024-08-31 08:41:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725093780000|2024-08-31 08:43:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725093960000|2024-08-31 08:46:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1725093970000|2024-08-31 08:46:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725093990000|2024-08-31 08:46:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725094020000|2024-08-31 08:47:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725094200000|2024-08-31 08:50:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725094270000|2024-08-31 08:51:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725094280000|2024-08-31 08:51:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725094300000|2024-08-31 08:51:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725094340000|2024-08-31 08:52:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725094630000|2024-08-31 08:57:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725094690000|2024-08-31 08:58:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725094800000|2024-08-31 09:00:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725094810000|2024-08-31 09:00:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725094860000|2024-08-31 09:01:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725095170000|2024-08-31 09:06:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725095180000|2024-08-31 09:06:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725095300000|2024-08-31 09:08:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725095310000|2024-08-31 09:08:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1725095320000|2024-08-31 09:08:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725095390000|2024-08-31 09:09:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725095510000|2024-08-31 09:11:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725095520000|2024-08-31 09:12:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725095570000|2024-08-31 09:12:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725095690000|2024-08-31 09:14:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725095700000|2024-08-31 09:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725095710000|2024-08-31 09:15:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725095720000|2024-08-31 09:15:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725095730000|2024-08-31 09:15:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725095760000|2024-08-31 09:16:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1725095830000|2024-08-31 09:17:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725095940000|2024-08-31 09:19:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725096170000|2024-08-31 09:22:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725096180000|2024-08-31 09:23:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725096190000|2024-08-31 09:23:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725096240000|2024-08-31 09:24:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725096260000|2024-08-31 09:24:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725096280000|2024-08-31 09:24:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1725096300000|2024-08-31 09:25:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725096350000|2024-08-31 09:25:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725096430000|2024-08-31 09:27:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725096440000|2024-08-31 09:27:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725096450000|2024-08-31 09:27:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725096460000|2024-08-31 09:27:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725096510000|2024-08-31 09:28:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725096620000|2024-08-31 09:30:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725096630000|2024-08-31 09:30:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725096660000|2024-08-31 09:31:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725096670000|2024-08-31 09:31:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725097150000|2024-08-31 09:39:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725097320000|2024-08-31 09:42:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725097620000|2024-08-31 09:47:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725097940000|2024-08-31 09:52:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725098300000|2024-08-31 09:58:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725098310000|2024-08-31 09:58:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725098350000|2024-08-31 09:59:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725098660000|2024-08-31 10:04:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725099100000|2024-08-31 10:11:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725099260000|2024-08-31 10:14:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725099320000|2024-08-31 10:15:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725099330000|2024-08-31 10:15:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725099340000|2024-08-31 10:15:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725099370000|2024-08-31 10:16:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725099420000|2024-08-31 10:17:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1725099440000|2024-08-31 10:17:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725099450000|2024-08-31 10:17:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725099460000|2024-08-31 10:17:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725099600000|2024-08-31 10:20:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725099650000|2024-08-31 10:20:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725099660000|2024-08-31 10:21:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725100600000|2024-08-31 10:36:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725100820000|2024-08-31 10:40:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725100970000|2024-08-31 10:42:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725100980000|2024-08-31 10:43:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725101190000|2024-08-31 10:46:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725101800000|2024-08-31 10:56:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725101820000|2024-08-31 10:57:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725101900000|2024-08-31 10:58:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725102380000|2024-08-31 11:06:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725102440000|2024-08-31 11:07:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725102500000|2024-08-31 11:08:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725102600000|2024-08-31 11:10:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725102620000|2024-08-31 11:10:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725102910000|2024-08-31 11:15:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1725102960000|2024-08-31 11:16:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725103030000|2024-08-31 11:17:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725103070000|2024-08-31 11:17:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725103090000|2024-08-31 11:18:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725103100000|2024-08-31 11:18:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725103140000|2024-08-31 11:19:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725103320000|2024-08-31 11:22:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725103330000|2024-08-31 11:22:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725104030000|2024-08-31 11:33:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725104040000|2024-08-31 11:34:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725104070000|2024-08-31 11:34:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725104080000|2024-08-31 11:34:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725104110000|2024-08-31 11:35:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725104120000|2024-08-31 11:35:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725104140000|2024-08-31 11:35:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725104160000|2024-08-31 11:36:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725104470000|2024-08-31 11:41:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725104480000|2024-08-31 11:41:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725104490000|2024-08-31 11:41:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725104510000|2024-08-31 11:41:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725104590000|2024-08-31 11:43:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725104690000|2024-08-31 11:44:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725105080000|2024-08-31 11:51:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725105130000|2024-08-31 11:52:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725105150000|2024-08-31 11:52:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725105160000|2024-08-31 11:52:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725105170000|2024-08-31 11:52:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725105180000|2024-08-31 11:53:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725105220000|2024-08-31 11:53:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725105380000|2024-08-31 11:56:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725105400000|2024-08-31 11:56:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725105930000|2024-08-31 12:05:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725106170000|2024-08-31 12:09:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725106520000|2024-08-31 12:15:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725106620000|2024-08-31 12:17:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725106640000|2024-08-31 12:17:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725106670000|2024-08-31 12:17:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725106680000|2024-08-31 12:18:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725106730000|2024-08-31 12:18:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725106750000|2024-08-31 12:19:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725106790000|2024-08-31 12:19:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725106900000|2024-08-31 12:21:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725107010000|2024-08-31 12:23:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725107170000|2024-08-31 12:26:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725107920000|2024-08-31 12:38:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725107960000|2024-08-31 12:39:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725107970000|2024-08-31 12:39:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725107980000|2024-08-31 12:39:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725109020000|2024-08-31 12:57:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725109100000|2024-08-31 12:58:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725109120000|2024-08-31 12:58:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725109130000|2024-08-31 12:58:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725109170000|2024-08-31 12:59:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725109310000|2024-08-31 13:01:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725109380000|2024-08-31 13:03:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725110130000|2024-08-31 13:15:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725110140000|2024-08-31 13:15:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725110160000|2024-08-31 13:16:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725110570000|2024-08-31 13:22:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725110580000|2024-08-31 13:23:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725111170000|2024-08-31 13:32:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725111350000|2024-08-31 13:35:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725111440000|2024-08-31 13:37:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725111500000|2024-08-31 13:38:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725111510000|2024-08-31 13:38:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1725111520000|2024-08-31 13:38:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725111990000|2024-08-31 13:46:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725112020000|2024-08-31 13:47:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725112040000|2024-08-31 13:47:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725112050000|2024-08-31 13:47:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725112270000|2024-08-31 13:51:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725112560000|2024-08-31 13:56:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1725112570000|2024-08-31 13:56:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725112580000|2024-08-31 13:56:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725112710000|2024-08-31 13:58:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725112730000|2024-08-31 13:58:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725112740000|2024-08-31 13:59:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725112750000|2024-08-31 13:59:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|8
1725112760000|2024-08-31 13:59:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725112770000|2024-08-31 13:59:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725112780000|2024-08-31 13:59:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725112810000|2024-08-31 14:00:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725112820000|2024-08-31 14:00:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725112830000|2024-08-31 14:00:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1725112840000|2024-08-31 14:00:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1725112850000|2024-08-31 14:00:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725112860000|2024-08-31 14:01:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725112870000|2024-08-31 14:01:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725112880000|2024-08-31 14:01:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725112890000|2024-08-31 14:01:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725112930000|2024-08-31 14:02:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725113010000|2024-08-31 14:03:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725113020000|2024-08-31 14:03:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725113120000|2024-08-31 14:05:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725113130000|2024-08-31 14:05:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725113140000|2024-08-31 14:05:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725113150000|2024-08-31 14:05:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725113160000|2024-08-31 14:06:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725113220000|2024-08-31 14:07:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725113310000|2024-08-31 14:08:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725113320000|2024-08-31 14:08:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725113370000|2024-08-31 14:09:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725113380000|2024-08-31 14:09:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725113410000|2024-08-31 14:10:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725113420000|2024-08-31 14:10:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725113430000|2024-08-31 14:10:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725113440000|2024-08-31 14:10:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725113450000|2024-08-31 14:10:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725113460000|2024-08-31 14:11:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725113490000|2024-08-31 14:11:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725113500000|2024-08-31 14:11:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725113530000|2024-08-31 14:12:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725113540000|2024-08-31 14:12:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1725113550000|2024-08-31 14:12:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725113750000|2024-08-31 14:15:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725113760000|2024-08-31 14:16:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725113770000|2024-08-31 14:16:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725113790000|2024-08-31 14:16:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1725113800000|2024-08-31 14:16:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725113810000|2024-08-31 14:16:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725113820000|2024-08-31 14:17:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725113910000|2024-08-31 14:18:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725113930000|2024-08-31 14:18:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725113940000|2024-08-31 14:19:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725113950000|2024-08-31 14:19:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725113980000|2024-08-31 14:19:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725113990000|2024-08-31 14:19:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725114000000|2024-08-31 14:20:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725114020000|2024-08-31 14:20:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725114030000|2024-08-31 14:20:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1725114040000|2024-08-31 14:20:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725114050000|2024-08-31 14:20:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1725114060000|2024-08-31 14:21:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725114120000|2024-08-31 14:22:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725114390000|2024-08-31 14:26:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725114410000|2024-08-31 14:26:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725114420000|2024-08-31 14:27:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725114620000|2024-08-31 14:30:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725114640000|2024-08-31 14:30:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725114650000|2024-08-31 14:30:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725114660000|2024-08-31 14:31:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725114670000|2024-08-31 14:31:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725114710000|2024-08-31 14:31:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1725115170000|2024-08-31 14:39:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725115210000|2024-08-31 14:40:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725115810000|2024-08-31 14:50:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725115820000|2024-08-31 14:50:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725115830000|2024-08-31 14:50:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725115850000|2024-08-31 14:50:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725115860000|2024-08-31 14:51:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725115870000|2024-08-31 14:51:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725115890000|2024-08-31 14:51:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725115950000|2024-08-31 14:52:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725116090000|2024-08-31 14:54:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725116100000|2024-08-31 14:55:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725116140000|2024-08-31 14:55:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725116200000|2024-08-31 14:56:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725116420000|2024-08-31 15:00:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725116480000|2024-08-31 15:01:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725116620000|2024-08-31 15:03:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725116630000|2024-08-31 15:03:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725116650000|2024-08-31 15:04:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725116680000|2024-08-31 15:04:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725117010000|2024-08-31 15:10:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1725117230000|2024-08-31 15:13:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725117250000|2024-08-31 15:14:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725117270000|2024-08-31 15:14:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725117490000|2024-08-31 15:18:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725117510000|2024-08-31 15:18:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725117520000|2024-08-31 15:18:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725117550000|2024-08-31 15:19:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725117560000|2024-08-31 15:19:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725117650000|2024-08-31 15:20:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725117680000|2024-08-31 15:21:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725117740000|2024-08-31 15:22:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725117820000|2024-08-31 15:23:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725117830000|2024-08-31 15:23:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725117840000|2024-08-31 15:24:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725117880000|2024-08-31 15:24:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725117890000|2024-08-31 15:24:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725117900000|2024-08-31 15:25:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725117930000|2024-08-31 15:25:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725117940000|2024-08-31 15:25:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725117960000|2024-08-31 15:26:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725118020000|2024-08-31 15:27:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725118100000|2024-08-31 15:28:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725118200000|2024-08-31 15:30:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725118240000|2024-08-31 15:30:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725118260000|2024-08-31 15:31:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725118470000|2024-08-31 15:34:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725118480000|2024-08-31 15:34:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725118820000|2024-08-31 15:40:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725118900000|2024-08-31 15:41:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725119010000|2024-08-31 15:43:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725119130000|2024-08-31 15:45:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725119330000|2024-08-31 15:48:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725119430000|2024-08-31 15:50:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725119460000|2024-08-31 15:51:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1725119470000|2024-08-31 15:51:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725119670000|2024-08-31 15:54:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725119680000|2024-08-31 15:54:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725119750000|2024-08-31 15:55:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725119770000|2024-08-31 15:56:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725119950000|2024-08-31 15:59:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725119960000|2024-08-31 15:59:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725120000000|2024-08-31 16:00:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725120080000|2024-08-31 16:01:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725120090000|2024-08-31 16:01:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725120110000|2024-08-31 16:01:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725120330000|2024-08-31 16:05:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725120360000|2024-08-31 16:06:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725120370000|2024-08-31 16:06:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725120380000|2024-08-31 16:06:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725120390000|2024-08-31 16:06:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725120400000|2024-08-31 16:06:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725120420000|2024-08-31 16:07:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725120640000|2024-08-31 16:10:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725120910000|2024-08-31 16:15:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725121390000|2024-08-31 16:23:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725121800000|2024-08-31 16:30:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725121810000|2024-08-31 16:30:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725122440000|2024-08-31 16:40:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725122460000|2024-08-31 16:41:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725122480000|2024-08-31 16:41:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725122500000|2024-08-31 16:41:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725122530000|2024-08-31 16:42:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725122540000|2024-08-31 16:42:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725122660000|2024-08-31 16:44:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725122680000|2024-08-31 16:44:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725122700000|2024-08-31 16:45:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1725122710000|2024-08-31 16:45:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725122730000|2024-08-31 16:45:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725122790000|2024-08-31 16:46:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725122800000|2024-08-31 16:46:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725122820000|2024-08-31 16:47:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725122840000|2024-08-31 16:47:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725122930000|2024-08-31 16:48:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725123000000|2024-08-31 16:50:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725123020000|2024-08-31 16:50:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725123050000|2024-08-31 16:50:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1725123060000|2024-08-31 16:51:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725123260000|2024-08-31 16:54:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725123280000|2024-08-31 16:54:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725123300000|2024-08-31 16:55:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1725123310000|2024-08-31 16:55:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725123320000|2024-08-31 16:55:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725123330000|2024-08-31 16:55:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725123360000|2024-08-31 16:56:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725123370000|2024-08-31 16:56:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725123380000|2024-08-31 16:56:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725123400000|2024-08-31 16:56:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725123410000|2024-08-31 16:56:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725123420000|2024-08-31 16:57:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725123610000|2024-08-31 17:00:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725123630000|2024-08-31 17:00:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725123640000|2024-08-31 17:00:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725123650000|2024-08-31 17:00:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725123680000|2024-08-31 17:01:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725123690000|2024-08-31 17:01:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725123720000|2024-08-31 17:02:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725123750000|2024-08-31 17:02:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725123760000|2024-08-31 17:02:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725123870000|2024-08-31 17:04:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725123880000|2024-08-31 17:04:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725123910000|2024-08-31 17:05:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725123920000|2024-08-31 17:05:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725123930000|2024-08-31 17:05:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725123940000|2024-08-31 17:05:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725123950000|2024-08-31 17:05:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725123970000|2024-08-31 17:06:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725124000000|2024-08-31 17:06:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725124070000|2024-08-31 17:07:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725124110000|2024-08-31 17:08:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725124120000|2024-08-31 17:08:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725124130000|2024-08-31 17:08:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725124140000|2024-08-31 17:09:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725124260000|2024-08-31 17:11:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725124270000|2024-08-31 17:11:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725124380000|2024-08-31 17:13:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725124500000|2024-08-31 17:15:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725124510000|2024-08-31 17:15:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725124560000|2024-08-31 17:16:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725124570000|2024-08-31 17:16:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725124580000|2024-08-31 17:16:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725124590000|2024-08-31 17:16:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725124600000|2024-08-31 17:16:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725124660000|2024-08-31 17:17:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725124760000|2024-08-31 17:19:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725124780000|2024-08-31 17:19:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725124800000|2024-08-31 17:20:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725125010000|2024-08-31 17:23:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725125110000|2024-08-31 17:25:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725125180000|2024-08-31 17:26:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725125200000|2024-08-31 17:26:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725125210000|2024-08-31 17:26:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725125220000|2024-08-31 17:27:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725125480000|2024-08-31 17:31:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725125490000|2024-08-31 17:31:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725125500000|2024-08-31 17:31:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725125510000|2024-08-31 17:31:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725125530000|2024-08-31 17:32:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725125540000|2024-08-31 17:32:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725125550000|2024-08-31 17:32:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725125560000|2024-08-31 17:32:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725126000000|2024-08-31 17:40:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725126040000|2024-08-31 17:40:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725126050000|2024-08-31 17:40:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725126070000|2024-08-31 17:41:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725126080000|2024-08-31 17:41:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725126230000|2024-08-31 17:43:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725126330000|2024-08-31 17:45:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725126430000|2024-08-31 17:47:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725126440000|2024-08-31 17:47:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725126450000|2024-08-31 17:47:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725126480000|2024-08-31 17:48:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725126530000|2024-08-31 17:48:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725126550000|2024-08-31 17:49:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1725126560000|2024-08-31 17:49:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725126570000|2024-08-31 17:49:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725126580000|2024-08-31 17:49:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725126610000|2024-08-31 17:50:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725126620000|2024-08-31 17:50:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725126630000|2024-08-31 17:50:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725126660000|2024-08-31 17:51:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1725126690000|2024-08-31 17:51:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725126700000|2024-08-31 17:51:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725126760000|2024-08-31 17:52:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725126770000|2024-08-31 17:52:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725126830000|2024-08-31 17:53:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725126840000|2024-08-31 17:54:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725126870000|2024-08-31 17:54:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725126930000|2024-08-31 17:55:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1725126940000|2024-08-31 17:55:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725127080000|2024-08-31 17:58:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725127140000|2024-08-31 17:59:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725127210000|2024-08-31 18:00:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725127220000|2024-08-31 18:00:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725127230000|2024-08-31 18:00:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725127240000|2024-08-31 18:00:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725127330000|2024-08-31 18:02:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725127340000|2024-08-31 18:02:20|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725127350000|2024-08-31 18:02:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725127360000|2024-08-31 18:02:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725127380000|2024-08-31 18:03:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725127590000|2024-08-31 18:06:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725127690000|2024-08-31 18:08:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725127730000|2024-08-31 18:08:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725127740000|2024-08-31 18:09:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725127870000|2024-08-31 18:11:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725127920000|2024-08-31 18:12:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725127930000|2024-08-31 18:12:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725127940000|2024-08-31 18:12:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725128050000|2024-08-31 18:14:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725128160000|2024-08-31 18:16:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725128450000|2024-08-31 18:20:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725128480000|2024-08-31 18:21:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1725128490000|2024-08-31 18:21:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725128590000|2024-08-31 18:23:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725128860000|2024-08-31 18:27:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725128920000|2024-08-31 18:28:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725128930000|2024-08-31 18:28:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725128960000|2024-08-31 18:29:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725128970000|2024-08-31 18:29:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725129060000|2024-08-31 18:31:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725129090000|2024-08-31 18:31:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725129140000|2024-08-31 18:32:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725129160000|2024-08-31 18:32:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725129170000|2024-08-31 18:32:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725129180000|2024-08-31 18:33:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725129190000|2024-08-31 18:33:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725129220000|2024-08-31 18:33:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725129580000|2024-08-31 18:39:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725129610000|2024-08-31 18:40:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725129620000|2024-08-31 18:40:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725129650000|2024-08-31 18:40:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725129660000|2024-08-31 18:41:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725129670000|2024-08-31 18:41:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725129680000|2024-08-31 18:41:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1725129750000|2024-08-31 18:42:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725129760000|2024-08-31 18:42:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725129820000|2024-08-31 18:43:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725129890000|2024-08-31 18:44:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725130290000|2024-08-31 18:51:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725130510000|2024-08-31 18:55:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725130750000|2024-08-31 18:59:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725130760000|2024-08-31 18:59:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725130790000|2024-08-31 18:59:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725130900000|2024-08-31 19:01:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725130910000|2024-08-31 19:01:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725130990000|2024-08-31 19:03:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725131000000|2024-08-31 19:03:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725131020000|2024-08-31 19:03:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725131140000|2024-08-31 19:05:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725131150000|2024-08-31 19:05:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725131500000|2024-08-31 19:11:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725131510000|2024-08-31 19:11:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725131520000|2024-08-31 19:12:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725131530000|2024-08-31 19:12:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725131540000|2024-08-31 19:12:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725131730000|2024-08-31 19:15:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725131750000|2024-08-31 19:15:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725131810000|2024-08-31 19:16:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725131830000|2024-08-31 19:17:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132010000|2024-08-31 19:20:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725132100000|2024-08-31 19:21:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132130000|2024-08-31 19:22:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725132170000|2024-08-31 19:22:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725132190000|2024-08-31 19:23:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725132280000|2024-08-31 19:24:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132300000|2024-08-31 19:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725132370000|2024-08-31 19:26:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132400000|2024-08-31 19:26:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725132410000|2024-08-31 19:26:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725132420000|2024-08-31 19:27:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132430000|2024-08-31 19:27:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725132440000|2024-08-31 19:27:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132460000|2024-08-31 19:27:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725133090000|2024-08-31 19:38:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725133150000|2024-08-31 19:39:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1725133160000|2024-08-31 19:39:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725133170000|2024-08-31 19:39:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133250000|2024-08-31 19:40:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725133260000|2024-08-31 19:41:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133370000|2024-08-31 19:42:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725133390000|2024-08-31 19:43:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133400000|2024-08-31 19:43:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725133430000|2024-08-31 19:43:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133440000|2024-08-31 19:44:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725133470000|2024-08-31 19:44:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133720000|2024-08-31 19:48:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725133730000|2024-08-31 19:48:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133840000|2024-08-31 19:50:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725133850000|2024-08-31 19:50:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725133870000|2024-08-31 19:51:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725133880000|2024-08-31 19:51:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133930000|2024-08-31 19:52:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725133960000|2024-08-31 19:52:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133990000|2024-08-31 19:53:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725134060000|2024-08-31 19:54:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725134090000|2024-08-31 19:54:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725134100000|2024-08-31 19:55:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725134110000|2024-08-31 19:55:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725134120000|2024-08-31 19:55:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725134550000|2024-08-31 20:02:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725134780000|2024-08-31 20:06:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725134840000|2024-08-31 20:07:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725134930000|2024-08-31 20:08:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725135010000|2024-08-31 20:10:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725135210000|2024-08-31 20:13:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725135230000|2024-08-31 20:13:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725135240000|2024-08-31 20:14:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725135250000|2024-08-31 20:14:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725135370000|2024-08-31 20:16:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725135490000|2024-08-31 20:18:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725135500000|2024-08-31 20:18:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725135520000|2024-08-31 20:18:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725135550000|2024-08-31 20:19:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725135640000|2024-08-31 20:20:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725135790000|2024-08-31 20:23:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725135880000|2024-08-31 20:24:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725135990000|2024-08-31 20:26:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725136020000|2024-08-31 20:27:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725136030000|2024-08-31 20:27:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725136040000|2024-08-31 20:27:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725136080000|2024-08-31 20:28:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725136130000|2024-08-31 20:28:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725136240000|2024-08-31 20:30:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725136260000|2024-08-31 20:31:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725136350000|2024-08-31 20:32:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725136360000|2024-08-31 20:32:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725136410000|2024-08-31 20:33:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725136670000|2024-08-31 20:37:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725136680000|2024-08-31 20:38:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725136690000|2024-08-31 20:38:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725136700000|2024-08-31 20:38:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725136720000|2024-08-31 20:38:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725136730000|2024-08-31 20:38:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725136740000|2024-08-31 20:39:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725136770000|2024-08-31 20:39:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137110000|2024-08-31 20:45:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725137170000|2024-08-31 20:46:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137180000|2024-08-31 20:46:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725137190000|2024-08-31 20:46:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725137210000|2024-08-31 20:46:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137230000|2024-08-31 20:47:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725137240000|2024-08-31 20:47:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725137250000|2024-08-31 20:47:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137260000|2024-08-31 20:47:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725137270000|2024-08-31 20:47:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137500000|2024-08-31 20:51:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725137560000|2024-08-31 20:52:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725137570000|2024-08-31 20:52:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725137580000|2024-08-31 20:53:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725137610000|2024-08-31 20:53:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725137660000|2024-08-31 20:54:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725137880000|2024-08-31 20:58:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137890000|2024-08-31 20:58:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725137930000|2024-08-31 20:58:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725138020000|2024-08-31 21:00:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725138030000|2024-08-31 21:00:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725138050000|2024-08-31 21:00:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725138150000|2024-08-31 21:02:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725138290000|2024-08-31 21:04:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725138300000|2024-08-31 21:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725138310000|2024-08-31 21:05:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725138390000|2024-08-31 21:06:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725138420000|2024-08-31 21:07:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725138430000|2024-08-31 21:07:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725138510000|2024-08-31 21:08:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725138660000|2024-08-31 21:11:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725138710000|2024-08-31 21:11:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725138840000|2024-08-31 21:14:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725138910000|2024-08-31 21:15:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725138940000|2024-08-31 21:15:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725138950000|2024-08-31 21:15:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1725138960000|2024-08-31 21:16:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725138990000|2024-08-31 21:16:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725139010000|2024-08-31 21:16:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725139020000|2024-08-31 21:17:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725139030000|2024-08-31 21:17:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725139070000|2024-08-31 21:17:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725139080000|2024-08-31 21:18:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725139140000|2024-08-31 21:19:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|9
1725139150000|2024-08-31 21:19:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725139390000|2024-08-31 21:23:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725139410000|2024-08-31 21:23:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725139550000|2024-08-31 21:25:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725139560000|2024-08-31 21:26:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725140460000|2024-08-31 21:41:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725140470000|2024-08-31 21:41:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725140740000|2024-08-31 21:45:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725140760000|2024-08-31 21:46:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725140820000|2024-08-31 21:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725140830000|2024-08-31 21:47:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725140840000|2024-08-31 21:47:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1725140850000|2024-08-31 21:47:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725140880000|2024-08-31 21:48:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725140970000|2024-08-31 21:49:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1725140980000|2024-08-31 21:49:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725140990000|2024-08-31 21:49:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725141000000|2024-08-31 21:50:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725141020000|2024-08-31 21:50:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725141310000|2024-08-31 21:55:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725141320000|2024-08-31 21:55:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725141350000|2024-08-31 21:55:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725141370000|2024-08-31 21:56:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725141580000|2024-08-31 21:59:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725141730000|2024-08-31 22:02:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725141740000|2024-08-31 22:02:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725141880000|2024-08-31 22:04:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725141900000|2024-08-31 22:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725141910000|2024-08-31 22:05:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725141960000|2024-08-31 22:06:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1725141970000|2024-08-31 22:06:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725142000000|2024-08-31 22:06:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725142460000|2024-08-31 22:14:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725142480000|2024-08-31 22:14:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725142500000|2024-08-31 22:15:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725142580000|2024-08-31 22:16:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725142600000|2024-08-31 22:16:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725142630000|2024-08-31 22:17:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725142690000|2024-08-31 22:18:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725143160000|2024-08-31 22:26:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725143220000|2024-08-31 22:27:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725143520000|2024-08-31 22:32:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725143530000|2024-08-31 22:32:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725143600000|2024-08-31 22:33:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725143610000|2024-08-31 22:33:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725144460000|2024-08-31 22:47:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725144850000|2024-08-31 22:54:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725144860000|2024-08-31 22:54:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725144870000|2024-08-31 22:54:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725145130000|2024-08-31 22:58:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725145140000|2024-08-31 22:59:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725145210000|2024-08-31 23:00:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725145300000|2024-08-31 23:01:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725145370000|2024-08-31 23:02:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725145450000|2024-08-31 23:04:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725145460000|2024-08-31 23:04:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1725145470000|2024-08-31 23:04:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725146470000|2024-08-31 23:21:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725146730000|2024-08-31 23:25:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725147530000|2024-08-31 23:38:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725147660000|2024-08-31 23:41:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725147680000|2024-08-31 23:41:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725147690000|2024-08-31 23:41:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725147720000|2024-08-31 23:42:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725147730000|2024-08-31 23:42:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1725147750000|2024-08-31 23:42:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725147760000|2024-08-31 23:42:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725147780000|2024-08-31 23:43:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725147790000|2024-08-31 23:43:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1725148060000|2024-08-31 23:47:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725148100000|2024-08-31 23:48:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725148110000|2024-08-31 23:48:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725148410000|2024-08-31 23:53:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725148490000|2024-08-31 23:54:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725148500000|2024-08-31 23:55:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1725148530000|2024-08-31 23:55:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725148620000|2024-08-31 23:57:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725148680000|2024-08-31 23:58:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725132010000|2024-08-31 19:20:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725132100000|2024-08-31 19:21:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132130000|2024-08-31 19:22:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725132170000|2024-08-31 19:22:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725132190000|2024-08-31 19:23:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725132280000|2024-08-31 19:24:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132300000|2024-08-31 19:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725132370000|2024-08-31 19:26:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132400000|2024-08-31 19:26:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725132410000|2024-08-31 19:26:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725132420000|2024-08-31 19:27:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132430000|2024-08-31 19:27:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725132440000|2024-08-31 19:27:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725132460000|2024-08-31 19:27:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725133090000|2024-08-31 19:38:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725133150000|2024-08-31 19:39:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1725133160000|2024-08-31 19:39:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725133170000|2024-08-31 19:39:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133250000|2024-08-31 19:40:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725133260000|2024-08-31 19:41:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133370000|2024-08-31 19:42:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725133390000|2024-08-31 19:43:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133400000|2024-08-31 19:43:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725133430000|2024-08-31 19:43:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133440000|2024-08-31 19:44:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725133470000|2024-08-31 19:44:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133720000|2024-08-31 19:48:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725133730000|2024-08-31 19:48:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133840000|2024-08-31 19:50:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725133850000|2024-08-31 19:50:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725133870000|2024-08-31 19:51:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725133880000|2024-08-31 19:51:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133930000|2024-08-31 19:52:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725133960000|2024-08-31 19:52:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725133990000|2024-08-31 19:53:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725134060000|2024-08-31 19:54:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725134090000|2024-08-31 19:54:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725134100000|2024-08-31 19:55:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725134110000|2024-08-31 19:55:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725134120000|2024-08-31 19:55:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725134550000|2024-08-31 20:02:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725134780000|2024-08-31 20:06:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725134840000|2024-08-31 20:07:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725134930000|2024-08-31 20:08:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725135010000|2024-08-31 20:10:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725135210000|2024-08-31 20:13:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725135230000|2024-08-31 20:13:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725135240000|2024-08-31 20:14:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725135250000|2024-08-31 20:14:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725135370000|2024-08-31 20:16:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725135490000|2024-08-31 20:18:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725135500000|2024-08-31 20:18:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725135520000|2024-08-31 20:18:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725135550000|2024-08-31 20:19:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725135640000|2024-08-31 20:20:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725135790000|2024-08-31 20:23:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725135880000|2024-08-31 20:24:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725135990000|2024-08-31 20:26:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725136020000|2024-08-31 20:27:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725136030000|2024-08-31 20:27:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725136040000|2024-08-31 20:27:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725136080000|2024-08-31 20:28:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725136130000|2024-08-31 20:28:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725136240000|2024-08-31 20:30:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725136260000|2024-08-31 20:31:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725136350000|2024-08-31 20:32:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725136360000|2024-08-31 20:32:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725136410000|2024-08-31 20:33:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725136670000|2024-08-31 20:37:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725136680000|2024-08-31 20:38:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725136690000|2024-08-31 20:38:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725136700000|2024-08-31 20:38:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725136720000|2024-08-31 20:38:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725136730000|2024-08-31 20:38:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725136740000|2024-08-31 20:39:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725136770000|2024-08-31 20:39:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137110000|2024-08-31 20:45:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725137170000|2024-08-31 20:46:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137180000|2024-08-31 20:46:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725137190000|2024-08-31 20:46:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725137210000|2024-08-31 20:46:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137230000|2024-08-31 20:47:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725137240000|2024-08-31 20:47:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725137250000|2024-08-31 20:47:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137260000|2024-08-31 20:47:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725137270000|2024-08-31 20:47:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137500000|2024-08-31 20:51:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725137560000|2024-08-31 20:52:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725137570000|2024-08-31 20:52:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725137580000|2024-08-31 20:53:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725137610000|2024-08-31 20:53:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725137660000|2024-08-31 20:54:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725137880000|2024-08-31 20:58:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725137890000|2024-08-31 20:58:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725137930000|2024-08-31 20:58:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725138020000|2024-08-31 21:00:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725138030000|2024-08-31 21:00:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725138050000|2024-08-31 21:00:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725138150000|2024-08-31 21:02:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725138290000|2024-08-31 21:04:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725138300000|2024-08-31 21:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725138310000|2024-08-31 21:05:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725138390000|2024-08-31 21:06:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725138420000|2024-08-31 21:07:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725138430000|2024-08-31 21:07:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725138510000|2024-08-31 21:08:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725138660000|2024-08-31 21:11:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725138710000|2024-08-31 21:11:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725138840000|2024-08-31 21:14:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725138910000|2024-08-31 21:15:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725138940000|2024-08-31 21:15:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725138950000|2024-08-31 21:15:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1725138960000|2024-08-31 21:16:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725138990000|2024-08-31 21:16:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725139010000|2024-08-31 21:16:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725139020000|2024-08-31 21:17:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725139030000|2024-08-31 21:17:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725139070000|2024-08-31 21:17:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725139080000|2024-08-31 21:18:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725139140000|2024-08-31 21:19:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|9
1725139150000|2024-08-31 21:19:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725139390000|2024-08-31 21:23:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725139410000|2024-08-31 21:23:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725139550000|2024-08-31 21:25:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725139560000|2024-08-31 21:26:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725140460000|2024-08-31 21:41:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725140470000|2024-08-31 21:41:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725140740000|2024-08-31 21:45:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725140760000|2024-08-31 21:46:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725140820000|2024-08-31 21:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725140830000|2024-08-31 21:47:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725140840000|2024-08-31 21:47:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1725140850000|2024-08-31 21:47:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725140880000|2024-08-31 21:48:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725140970000|2024-08-31 21:49:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1725140980000|2024-08-31 21:49:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725140990000|2024-08-31 21:49:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725141000000|2024-08-31 21:50:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725141020000|2024-08-31 21:50:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725141310000|2024-08-31 21:55:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725141320000|2024-08-31 21:55:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725141350000|2024-08-31 21:55:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725141370000|2024-08-31 21:56:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725141580000|2024-08-31 21:59:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725141730000|2024-08-31 22:02:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725141740000|2024-08-31 22:02:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725141880000|2024-08-31 22:04:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725141900000|2024-08-31 22:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725141910000|2024-08-31 22:05:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725141960000|2024-08-31 22:06:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1725141970000|2024-08-31 22:06:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725142000000|2024-08-31 22:06:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725142460000|2024-08-31 22:14:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725142480000|2024-08-31 22:14:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725142500000|2024-08-31 22:15:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725142580000|2024-08-31 22:16:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725142600000|2024-08-31 22:16:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725142630000|2024-08-31 22:17:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725142690000|2024-08-31 22:18:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725143160000|2024-08-31 22:26:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725143220000|2024-08-31 22:27:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725143520000|2024-08-31 22:32:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725143530000|2024-08-31 22:32:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725143600000|2024-08-31 22:33:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725143610000|2024-08-31 22:33:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725144460000|2024-08-31 22:47:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725144850000|2024-08-31 22:54:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725144860000|2024-08-31 22:54:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725144870000|2024-08-31 22:54:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725145130000|2024-08-31 22:58:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725145140000|2024-08-31 22:59:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725145210000|2024-08-31 23:00:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725145300000|2024-08-31 23:01:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725145370000|2024-08-31 23:02:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725145450000|2024-08-31 23:04:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725145460000|2024-08-31 23:04:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1725145470000|2024-08-31 23:04:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725146470000|2024-08-31 23:21:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725146730000|2024-08-31 23:25:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725147530000|2024-08-31 23:38:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725147660000|2024-08-31 23:41:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725147680000|2024-08-31 23:41:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725147690000|2024-08-31 23:41:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725147720000|2024-08-31 23:42:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725147730000|2024-08-31 23:42:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1725147750000|2024-08-31 23:42:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725147760000|2024-08-31 23:42:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725147780000|2024-08-31 23:43:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725147790000|2024-08-31 23:43:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1725148060000|2024-08-31 23:47:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725148100000|2024-08-31 23:48:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725148110000|2024-08-31 23:48:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725148410000|2024-08-31 23:53:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725148490000|2024-08-31 23:54:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725148500000|2024-08-31 23:55:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1725148530000|2024-08-31 23:55:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725148620000|2024-08-31 23:57:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725148680000|2024-08-31 23:58:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725149000000|2024-09-01 00:03:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725149080000|2024-09-01 00:04:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725149310000|2024-09-01 00:08:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725150250000|2024-09-01 00:24:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150260000|2024-09-01 00:24:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725150270000|2024-09-01 00:24:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150280000|2024-09-01 00:24:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725150290000|2024-09-01 00:24:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150300000|2024-09-01 00:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725150310000|2024-09-01 00:25:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150320000|2024-09-01 00:25:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725150330000|2024-09-01 00:25:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150610000|2024-09-01 00:30:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725150620000|2024-09-01 00:30:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725150630000|2024-09-01 00:30:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1725150640000|2024-09-01 00:30:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725150660000|2024-09-01 00:31:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725150690000|2024-09-01 00:31:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150720000|2024-09-01 00:32:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725150730000|2024-09-01 00:32:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725150740000|2024-09-01 00:32:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150770000|2024-09-01 00:32:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725151180000|2024-09-01 00:39:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725151210000|2024-09-01 00:40:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725151360000|2024-09-01 00:42:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725151370000|2024-09-01 00:42:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725151450000|2024-09-01 00:44:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725151460000|2024-09-01 00:44:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725152110000|2024-09-01 00:55:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725152120000|2024-09-01 00:55:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|10
1725152130000|2024-09-01 00:55:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725152380000|2024-09-01 00:59:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725152660000|2024-09-01 01:04:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725152670000|2024-09-01 01:04:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725152680000|2024-09-01 01:04:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725152700000|2024-09-01 01:05:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725152710000|2024-09-01 01:05:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725152720000|2024-09-01 01:05:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725152730000|2024-09-01 01:05:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725152780000|2024-09-01 01:06:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725153070000|2024-09-01 01:11:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725153090000|2024-09-01 01:11:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725153130000|2024-09-01 01:12:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725153160000|2024-09-01 01:12:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725153230000|2024-09-01 01:13:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725153740000|2024-09-01 01:22:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725153750000|2024-09-01 01:22:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725153760000|2024-09-01 01:22:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725153770000|2024-09-01 01:22:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725153810000|2024-09-01 01:23:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725153950000|2024-09-01 01:25:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725153960000|2024-09-01 01:26:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725154130000|2024-09-01 01:28:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725154140000|2024-09-01 01:29:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725154150000|2024-09-01 01:29:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725154160000|2024-09-01 01:29:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725154220000|2024-09-01 01:30:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725154740000|2024-09-01 01:39:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725154770000|2024-09-01 01:39:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725155030000|2024-09-01 01:43:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725155040000|2024-09-01 01:44:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725155050000|2024-09-01 01:44:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725155070000|2024-09-01 01:44:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725155080000|2024-09-01 01:44:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725155110000|2024-09-01 01:45:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725155420000|2024-09-01 01:50:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725155430000|2024-09-01 01:50:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725155510000|2024-09-01 01:51:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725155520000|2024-09-01 01:52:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725155530000|2024-09-01 01:52:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725155540000|2024-09-01 01:52:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1725155550000|2024-09-01 01:52:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725155600000|2024-09-01 01:53:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725155610000|2024-09-01 01:53:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725155620000|2024-09-01 01:53:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725155660000|2024-09-01 01:54:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725155670000|2024-09-01 01:54:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725155700000|2024-09-01 01:55:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725156020000|2024-09-01 02:00:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725156030000|2024-09-01 02:00:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725156040000|2024-09-01 02:00:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725156050000|2024-09-01 02:00:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725156060000|2024-09-01 02:01:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725156190000|2024-09-01 02:03:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725156380000|2024-09-01 02:06:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725156460000|2024-09-01 02:07:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725156500000|2024-09-01 02:08:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725156520000|2024-09-01 02:08:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725156540000|2024-09-01 02:09:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725156550000|2024-09-01 02:09:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725156750000|2024-09-01 02:12:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725156810000|2024-09-01 02:13:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725156820000|2024-09-01 02:13:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725156850000|2024-09-01 02:14:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725157250000|2024-09-01 02:20:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1725157260000|2024-09-01 02:21:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725157570000|2024-09-01 02:26:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725157780000|2024-09-01 02:29:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725157880000|2024-09-01 02:31:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725158140000|2024-09-01 02:35:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725158180000|2024-09-01 02:36:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725158300000|2024-09-01 02:38:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725158410000|2024-09-01 02:40:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725158500000|2024-09-01 02:41:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725158660000|2024-09-01 02:44:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725158800000|2024-09-01 02:46:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725158820000|2024-09-01 02:47:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725159010000|2024-09-01 02:50:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725159290000|2024-09-01 02:54:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725159320000|2024-09-01 02:55:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725159870000|2024-09-01 03:04:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725159880000|2024-09-01 03:04:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725160070000|2024-09-01 03:07:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725160110000|2024-09-01 03:08:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725160140000|2024-09-01 03:09:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725160160000|2024-09-01 03:09:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725160380000|2024-09-01 03:13:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725160390000|2024-09-01 03:13:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725160470000|2024-09-01 03:14:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725160490000|2024-09-01 03:14:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725160500000|2024-09-01 03:15:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725160810000|2024-09-01 03:20:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725160890000|2024-09-01 03:21:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725161020000|2024-09-01 03:23:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725161800000|2024-09-01 03:36:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725161850000|2024-09-01 03:37:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725161860000|2024-09-01 03:37:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725161870000|2024-09-01 03:37:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725161880000|2024-09-01 03:38:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725161890000|2024-09-01 03:38:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725161900000|2024-09-01 03:38:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725162260000|2024-09-01 03:44:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725162300000|2024-09-01 03:45:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725163200000|2024-09-01 04:00:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725163460000|2024-09-01 04:04:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725163630000|2024-09-01 04:07:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725163670000|2024-09-01 04:07:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725163820000|2024-09-01 04:10:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725163860000|2024-09-01 04:11:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725163900000|2024-09-01 04:11:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725164000000|2024-09-01 04:13:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725164120000|2024-09-01 04:15:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725164220000|2024-09-01 04:17:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1725164230000|2024-09-01 04:17:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725164240000|2024-09-01 04:17:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725164250000|2024-09-01 04:17:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725164340000|2024-09-01 04:19:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725164350000|2024-09-01 04:19:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725164360000|2024-09-01 04:19:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1725164530000|2024-09-01 04:22:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725164540000|2024-09-01 04:22:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725164600000|2024-09-01 04:23:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725164860000|2024-09-01 04:27:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725165600000|2024-09-01 04:40:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725165700000|2024-09-01 04:41:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725166250000|2024-09-01 04:50:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725166370000|2024-09-01 04:52:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725166500000|2024-09-01 04:55:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725166770000|2024-09-01 04:59:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725167050000|2024-09-01 05:04:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725167280000|2024-09-01 05:08:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725167390000|2024-09-01 05:09:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725167400000|2024-09-01 05:10:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725167440000|2024-09-01 05:10:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725167570000|2024-09-01 05:12:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725167650000|2024-09-01 05:14:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725168020000|2024-09-01 05:20:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725168050000|2024-09-01 05:20:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725168110000|2024-09-01 05:21:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725168160000|2024-09-01 05:22:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725168170000|2024-09-01 05:22:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1725168200000|2024-09-01 05:23:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725168210000|2024-09-01 05:23:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725168250000|2024-09-01 05:24:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725168350000|2024-09-01 05:25:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725168360000|2024-09-01 05:26:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725168410000|2024-09-01 05:26:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|9
1725168420000|2024-09-01 05:27:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725168440000|2024-09-01 05:27:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725168450000|2024-09-01 05:27:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1725168460000|2024-09-01 05:27:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725168470000|2024-09-01 05:27:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725168500000|2024-09-01 05:28:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725168530000|2024-09-01 05:28:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|9
1725168540000|2024-09-01 05:29:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725168580000|2024-09-01 05:29:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725168590000|2024-09-01 05:29:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1725168690000|2024-09-01 05:31:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|9
1725168700000|2024-09-01 05:31:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725168740000|2024-09-01 05:32:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725168750000|2024-09-01 05:32:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|10
1725168760000|2024-09-01 05:32:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725168830000|2024-09-01 05:33:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725168840000|2024-09-01 05:34:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725168850000|2024-09-01 05:34:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725168860000|2024-09-01 05:34:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1725168960000|2024-09-01 05:36:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725168980000|2024-09-01 05:36:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725169050000|2024-09-01 05:37:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725169130000|2024-09-01 05:38:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725169140000|2024-09-01 05:39:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725169150000|2024-09-01 05:39:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725169160000|2024-09-01 05:39:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725169170000|2024-09-01 05:39:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725169190000|2024-09-01 05:39:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725169200000|2024-09-01 05:40:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725169210000|2024-09-01 05:40:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725169220000|2024-09-01 05:40:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725169230000|2024-09-01 05:40:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725169240000|2024-09-01 05:40:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1725169260000|2024-09-01 05:41:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725169460000|2024-09-01 05:44:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725169480000|2024-09-01 05:44:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725169580000|2024-09-01 05:46:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725169590000|2024-09-01 05:46:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1725169610000|2024-09-01 05:46:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725169700000|2024-09-01 05:48:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725169720000|2024-09-01 05:48:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725169780000|2024-09-01 05:49:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725169800000|2024-09-01 05:50:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725169870000|2024-09-01 05:51:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725169960000|2024-09-01 05:52:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725169980000|2024-09-01 05:53:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725170000000|2024-09-01 05:53:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170070000|2024-09-01 05:54:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725170190000|2024-09-01 05:56:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170370000|2024-09-01 05:59:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725170400000|2024-09-01 06:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170520000|2024-09-01 06:02:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725170540000|2024-09-01 06:02:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170720000|2024-09-01 06:05:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725170730000|2024-09-01 06:05:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170740000|2024-09-01 06:05:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725170760000|2024-09-01 06:06:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170780000|2024-09-01 06:06:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725171040000|2024-09-01 06:10:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725171160000|2024-09-01 06:12:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725171300000|2024-09-01 06:15:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725171480000|2024-09-01 06:18:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725171600000|2024-09-01 06:20:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725171750000|2024-09-01 06:22:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725172400000|2024-09-01 06:33:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725172450000|2024-09-01 06:34:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725172470000|2024-09-01 06:34:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725172480000|2024-09-01 06:34:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725172500000|2024-09-01 06:35:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725172510000|2024-09-01 06:35:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725172520000|2024-09-01 06:35:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725172540000|2024-09-01 06:35:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725172920000|2024-09-01 06:42:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725173270000|2024-09-01 06:47:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725173670000|2024-09-01 06:54:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725173700000|2024-09-01 06:55:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725173710000|2024-09-01 06:55:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725173760000|2024-09-01 06:56:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725174040000|2024-09-01 07:00:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725174120000|2024-09-01 07:02:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725174240000|2024-09-01 07:04:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725174340000|2024-09-01 07:05:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725174580000|2024-09-01 07:09:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725174900000|2024-09-01 07:15:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725174920000|2024-09-01 07:15:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725175220000|2024-09-01 07:20:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725175230000|2024-09-01 07:20:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1725175240000|2024-09-01 07:20:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725175850000|2024-09-01 07:30:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725175930000|2024-09-01 07:32:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725176420000|2024-09-01 07:40:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725176430000|2024-09-01 07:40:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725176460000|2024-09-01 07:41:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725176470000|2024-09-01 07:41:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725176670000|2024-09-01 07:44:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725176750000|2024-09-01 07:45:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725176760000|2024-09-01 07:46:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725176810000|2024-09-01 07:46:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725177060000|2024-09-01 07:51:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1725177070000|2024-09-01 07:51:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|10
1725177210000|2024-09-01 07:53:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725177530000|2024-09-01 07:58:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725178010000|2024-09-01 08:06:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725178210000|2024-09-01 08:10:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725178580000|2024-09-01 08:16:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725178590000|2024-09-01 08:16:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725178610000|2024-09-01 08:16:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725178640000|2024-09-01 08:17:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725178650000|2024-09-01 08:17:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1725179100000|2024-09-01 08:25:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725179250000|2024-09-01 08:27:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725179260000|2024-09-01 08:27:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725179270000|2024-09-01 08:27:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725179280000|2024-09-01 08:28:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725179290000|2024-09-01 08:28:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725179380000|2024-09-01 08:29:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725179430000|2024-09-01 08:30:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725179460000|2024-09-01 08:31:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725179520000|2024-09-01 08:32:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725179530000|2024-09-01 08:32:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725179540000|2024-09-01 08:32:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725179600000|2024-09-01 08:33:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725179700000|2024-09-01 08:35:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725179800000|2024-09-01 08:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1725179810000|2024-09-01 08:36:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725179870000|2024-09-01 08:37:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725179910000|2024-09-01 08:38:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725181410000|2024-09-01 09:03:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725181470000|2024-09-01 09:04:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725181590000|2024-09-01 09:06:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725181970000|2024-09-01 09:12:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725181990000|2024-09-01 09:13:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1725182000000|2024-09-01 09:13:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725182030000|2024-09-01 09:13:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725182240000|2024-09-01 09:17:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725182280000|2024-09-01 09:18:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725182290000|2024-09-01 09:18:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725182350000|2024-09-01 09:19:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725182430000|2024-09-01 09:20:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725182470000|2024-09-01 09:21:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725182540000|2024-09-01 09:22:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725182580000|2024-09-01 09:23:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725182730000|2024-09-01 09:25:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725182840000|2024-09-01 09:27:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725183090000|2024-09-01 09:31:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725183100000|2024-09-01 09:31:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725183140000|2024-09-01 09:32:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725183360000|2024-09-01 09:36:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725183370000|2024-09-01 09:36:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725183380000|2024-09-01 09:36:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725183410000|2024-09-01 09:36:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725183420000|2024-09-01 09:37:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725183430000|2024-09-01 09:37:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725183440000|2024-09-01 09:37:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725183490000|2024-09-01 09:38:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725183560000|2024-09-01 09:39:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725183580000|2024-09-01 09:39:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725183760000|2024-09-01 09:42:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725183770000|2024-09-01 09:42:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725184020000|2024-09-01 09:47:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725184920000|2024-09-01 10:02:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185000000|2024-09-01 10:03:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725185330000|2024-09-01 10:08:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185340000|2024-09-01 10:09:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725185370000|2024-09-01 10:09:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185380000|2024-09-01 10:09:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725185390000|2024-09-01 10:09:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185700000|2024-09-01 10:15:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1725185710000|2024-09-01 10:15:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725185780000|2024-09-01 10:16:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185880000|2024-09-01 10:18:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725185890000|2024-09-01 10:18:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725185900000|2024-09-01 10:18:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725185910000|2024-09-01 10:18:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725185920000|2024-09-01 10:18:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185990000|2024-09-01 10:19:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725186000000|2024-09-01 10:20:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725186130000|2024-09-01 10:22:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725186150000|2024-09-01 10:22:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1725186160000|2024-09-01 10:22:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725186170000|2024-09-01 10:22:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725186290000|2024-09-01 10:24:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725186300000|2024-09-01 10:25:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725186310000|2024-09-01 10:25:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1725186370000|2024-09-01 10:26:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725186380000|2024-09-01 10:26:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1725186420000|2024-09-01 10:27:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725186600000|2024-09-01 10:30:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725186640000|2024-09-01 10:30:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725186650000|2024-09-01 10:30:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725186660000|2024-09-01 10:31:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725186670000|2024-09-01 10:31:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725186710000|2024-09-01 10:31:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725186730000|2024-09-01 10:32:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725186740000|2024-09-01 10:32:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725186780000|2024-09-01 10:33:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725186810000|2024-09-01 10:33:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725186830000|2024-09-01 10:33:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725187070000|2024-09-01 10:37:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725187300000|2024-09-01 10:41:40|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725187310000|2024-09-01 10:41:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187470000|2024-09-01 10:44:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725187480000|2024-09-01 10:44:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187490000|2024-09-01 10:44:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725187500000|2024-09-01 10:45:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725187510000|2024-09-01 10:45:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187520000|2024-09-01 10:45:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725187530000|2024-09-01 10:45:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187570000|2024-09-01 10:46:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725187610000|2024-09-01 10:46:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187660000|2024-09-01 10:47:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725187790000|2024-09-01 10:49:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725187800000|2024-09-01 10:50:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187820000|2024-09-01 10:50:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725188110000|2024-09-01 10:55:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725188120000|2024-09-01 10:55:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725188230000|2024-09-01 10:57:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725188510000|2024-09-01 11:01:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725188520000|2024-09-01 11:02:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725188550000|2024-09-01 11:02:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725188690000|2024-09-01 11:04:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725188790000|2024-09-01 11:06:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725188850000|2024-09-01 11:07:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725188860000|2024-09-01 11:07:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725188870000|2024-09-01 11:07:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725188960000|2024-09-01 11:09:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725189120000|2024-09-01 11:12:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189270000|2024-09-01 11:14:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725189310000|2024-09-01 11:15:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189320000|2024-09-01 11:15:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725149000000|2024-09-01 00:03:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725149080000|2024-09-01 00:04:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725149310000|2024-09-01 00:08:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725150250000|2024-09-01 00:24:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150260000|2024-09-01 00:24:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725150270000|2024-09-01 00:24:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150280000|2024-09-01 00:24:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725150290000|2024-09-01 00:24:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150300000|2024-09-01 00:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725150310000|2024-09-01 00:25:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150320000|2024-09-01 00:25:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725150330000|2024-09-01 00:25:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150610000|2024-09-01 00:30:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725150620000|2024-09-01 00:30:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725150630000|2024-09-01 00:30:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1725150640000|2024-09-01 00:30:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725150660000|2024-09-01 00:31:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725150690000|2024-09-01 00:31:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150720000|2024-09-01 00:32:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725150730000|2024-09-01 00:32:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725150740000|2024-09-01 00:32:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725150770000|2024-09-01 00:32:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725151180000|2024-09-01 00:39:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725151210000|2024-09-01 00:40:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725151360000|2024-09-01 00:42:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725151370000|2024-09-01 00:42:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725151450000|2024-09-01 00:44:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725151460000|2024-09-01 00:44:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725152110000|2024-09-01 00:55:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725152120000|2024-09-01 00:55:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|10
1725152130000|2024-09-01 00:55:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725152380000|2024-09-01 00:59:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725152660000|2024-09-01 01:04:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725152670000|2024-09-01 01:04:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725152680000|2024-09-01 01:04:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725152700000|2024-09-01 01:05:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725152710000|2024-09-01 01:05:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725152720000|2024-09-01 01:05:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725152730000|2024-09-01 01:05:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725152780000|2024-09-01 01:06:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725153070000|2024-09-01 01:11:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725153090000|2024-09-01 01:11:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725153130000|2024-09-01 01:12:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725153160000|2024-09-01 01:12:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725153230000|2024-09-01 01:13:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725153740000|2024-09-01 01:22:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725153750000|2024-09-01 01:22:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725153760000|2024-09-01 01:22:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725153770000|2024-09-01 01:22:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725153810000|2024-09-01 01:23:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725153950000|2024-09-01 01:25:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725153960000|2024-09-01 01:26:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725154130000|2024-09-01 01:28:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725154140000|2024-09-01 01:29:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725154150000|2024-09-01 01:29:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725154160000|2024-09-01 01:29:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725154220000|2024-09-01 01:30:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725154740000|2024-09-01 01:39:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725154770000|2024-09-01 01:39:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725155030000|2024-09-01 01:43:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725155040000|2024-09-01 01:44:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725155050000|2024-09-01 01:44:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725155070000|2024-09-01 01:44:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725155080000|2024-09-01 01:44:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725155110000|2024-09-01 01:45:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725155420000|2024-09-01 01:50:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725155430000|2024-09-01 01:50:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725155510000|2024-09-01 01:51:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725155520000|2024-09-01 01:52:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725155530000|2024-09-01 01:52:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725155540000|2024-09-01 01:52:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1725155550000|2024-09-01 01:52:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725155600000|2024-09-01 01:53:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725155610000|2024-09-01 01:53:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725155620000|2024-09-01 01:53:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725155660000|2024-09-01 01:54:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725155670000|2024-09-01 01:54:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725155700000|2024-09-01 01:55:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725156020000|2024-09-01 02:00:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725156030000|2024-09-01 02:00:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725156040000|2024-09-01 02:00:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725156050000|2024-09-01 02:00:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725156060000|2024-09-01 02:01:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725156190000|2024-09-01 02:03:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725156380000|2024-09-01 02:06:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725156460000|2024-09-01 02:07:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725156500000|2024-09-01 02:08:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725156520000|2024-09-01 02:08:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725156540000|2024-09-01 02:09:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725156550000|2024-09-01 02:09:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725156750000|2024-09-01 02:12:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725156810000|2024-09-01 02:13:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725156820000|2024-09-01 02:13:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725156850000|2024-09-01 02:14:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725157250000|2024-09-01 02:20:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1725157260000|2024-09-01 02:21:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725157570000|2024-09-01 02:26:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725157780000|2024-09-01 02:29:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725157880000|2024-09-01 02:31:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725158140000|2024-09-01 02:35:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725158180000|2024-09-01 02:36:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725158300000|2024-09-01 02:38:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725158410000|2024-09-01 02:40:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725158500000|2024-09-01 02:41:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725158660000|2024-09-01 02:44:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725158800000|2024-09-01 02:46:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725158820000|2024-09-01 02:47:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725159010000|2024-09-01 02:50:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725159290000|2024-09-01 02:54:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725159320000|2024-09-01 02:55:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725159870000|2024-09-01 03:04:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725159880000|2024-09-01 03:04:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725160070000|2024-09-01 03:07:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725160110000|2024-09-01 03:08:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725160140000|2024-09-01 03:09:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725160160000|2024-09-01 03:09:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725160380000|2024-09-01 03:13:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725160390000|2024-09-01 03:13:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725160470000|2024-09-01 03:14:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725160490000|2024-09-01 03:14:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725160500000|2024-09-01 03:15:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725160810000|2024-09-01 03:20:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725160890000|2024-09-01 03:21:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725161020000|2024-09-01 03:23:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725161800000|2024-09-01 03:36:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725161850000|2024-09-01 03:37:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725161860000|2024-09-01 03:37:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725161870000|2024-09-01 03:37:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725161880000|2024-09-01 03:38:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725161890000|2024-09-01 03:38:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725161900000|2024-09-01 03:38:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725162260000|2024-09-01 03:44:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725162300000|2024-09-01 03:45:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725163200000|2024-09-01 04:00:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725163460000|2024-09-01 04:04:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725163630000|2024-09-01 04:07:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725163670000|2024-09-01 04:07:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725163820000|2024-09-01 04:10:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725163860000|2024-09-01 04:11:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725163900000|2024-09-01 04:11:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725164000000|2024-09-01 04:13:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725164120000|2024-09-01 04:15:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725164220000|2024-09-01 04:17:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1725164230000|2024-09-01 04:17:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725164240000|2024-09-01 04:17:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725164250000|2024-09-01 04:17:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725164340000|2024-09-01 04:19:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725164350000|2024-09-01 04:19:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725164360000|2024-09-01 04:19:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1725164530000|2024-09-01 04:22:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725164540000|2024-09-01 04:22:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725164600000|2024-09-01 04:23:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725164860000|2024-09-01 04:27:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725165600000|2024-09-01 04:40:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725165700000|2024-09-01 04:41:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725166250000|2024-09-01 04:50:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725166370000|2024-09-01 04:52:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725166500000|2024-09-01 04:55:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725166770000|2024-09-01 04:59:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725167050000|2024-09-01 05:04:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725167280000|2024-09-01 05:08:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725167390000|2024-09-01 05:09:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725167400000|2024-09-01 05:10:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725167440000|2024-09-01 05:10:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725167570000|2024-09-01 05:12:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725167650000|2024-09-01 05:14:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725168020000|2024-09-01 05:20:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725168050000|2024-09-01 05:20:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725168110000|2024-09-01 05:21:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725168160000|2024-09-01 05:22:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725168170000|2024-09-01 05:22:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1725168200000|2024-09-01 05:23:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725168210000|2024-09-01 05:23:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725168250000|2024-09-01 05:24:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725168350000|2024-09-01 05:25:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725168360000|2024-09-01 05:26:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725168410000|2024-09-01 05:26:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|9
1725168420000|2024-09-01 05:27:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725168440000|2024-09-01 05:27:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725168450000|2024-09-01 05:27:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1725168460000|2024-09-01 05:27:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725168470000|2024-09-01 05:27:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725168500000|2024-09-01 05:28:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725168530000|2024-09-01 05:28:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|9
1725168540000|2024-09-01 05:29:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725168580000|2024-09-01 05:29:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725168590000|2024-09-01 05:29:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1725168690000|2024-09-01 05:31:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|9
1725168700000|2024-09-01 05:31:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725168740000|2024-09-01 05:32:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725168750000|2024-09-01 05:32:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|10
1725168760000|2024-09-01 05:32:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725168830000|2024-09-01 05:33:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725168840000|2024-09-01 05:34:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725168850000|2024-09-01 05:34:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725168860000|2024-09-01 05:34:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1725168960000|2024-09-01 05:36:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725168980000|2024-09-01 05:36:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725169050000|2024-09-01 05:37:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725169130000|2024-09-01 05:38:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725169140000|2024-09-01 05:39:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725169150000|2024-09-01 05:39:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725169160000|2024-09-01 05:39:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725169170000|2024-09-01 05:39:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725169190000|2024-09-01 05:39:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725169200000|2024-09-01 05:40:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725169210000|2024-09-01 05:40:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725169220000|2024-09-01 05:40:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725169230000|2024-09-01 05:40:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725169240000|2024-09-01 05:40:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1725169260000|2024-09-01 05:41:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725169460000|2024-09-01 05:44:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725169480000|2024-09-01 05:44:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725169580000|2024-09-01 05:46:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725169590000|2024-09-01 05:46:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1725169610000|2024-09-01 05:46:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725169700000|2024-09-01 05:48:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725169720000|2024-09-01 05:48:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725169780000|2024-09-01 05:49:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725169800000|2024-09-01 05:50:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725169870000|2024-09-01 05:51:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725169960000|2024-09-01 05:52:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725169980000|2024-09-01 05:53:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725170000000|2024-09-01 05:53:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170070000|2024-09-01 05:54:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725170190000|2024-09-01 05:56:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170370000|2024-09-01 05:59:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725170400000|2024-09-01 06:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170520000|2024-09-01 06:02:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725170540000|2024-09-01 06:02:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170720000|2024-09-01 06:05:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725170730000|2024-09-01 06:05:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170740000|2024-09-01 06:05:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725170760000|2024-09-01 06:06:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725170780000|2024-09-01 06:06:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725171040000|2024-09-01 06:10:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725171160000|2024-09-01 06:12:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725171300000|2024-09-01 06:15:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725171480000|2024-09-01 06:18:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725171600000|2024-09-01 06:20:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725171750000|2024-09-01 06:22:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725172400000|2024-09-01 06:33:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725172450000|2024-09-01 06:34:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725172470000|2024-09-01 06:34:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725172480000|2024-09-01 06:34:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725172500000|2024-09-01 06:35:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725172510000|2024-09-01 06:35:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725172520000|2024-09-01 06:35:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725172540000|2024-09-01 06:35:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725172920000|2024-09-01 06:42:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725173270000|2024-09-01 06:47:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725173670000|2024-09-01 06:54:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725173700000|2024-09-01 06:55:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725173710000|2024-09-01 06:55:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725173760000|2024-09-01 06:56:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725174040000|2024-09-01 07:00:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725174120000|2024-09-01 07:02:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725174240000|2024-09-01 07:04:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725174340000|2024-09-01 07:05:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725174580000|2024-09-01 07:09:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725174900000|2024-09-01 07:15:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725174920000|2024-09-01 07:15:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725175220000|2024-09-01 07:20:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725175230000|2024-09-01 07:20:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1725175240000|2024-09-01 07:20:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725175850000|2024-09-01 07:30:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725175930000|2024-09-01 07:32:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725176420000|2024-09-01 07:40:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725176430000|2024-09-01 07:40:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725176460000|2024-09-01 07:41:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725176470000|2024-09-01 07:41:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725176670000|2024-09-01 07:44:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725176750000|2024-09-01 07:45:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725176760000|2024-09-01 07:46:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725176810000|2024-09-01 07:46:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725177060000|2024-09-01 07:51:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1725177070000|2024-09-01 07:51:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|10
1725177210000|2024-09-01 07:53:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725177530000|2024-09-01 07:58:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725178010000|2024-09-01 08:06:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725178210000|2024-09-01 08:10:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725178580000|2024-09-01 08:16:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725178590000|2024-09-01 08:16:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725178610000|2024-09-01 08:16:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725178640000|2024-09-01 08:17:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725178650000|2024-09-01 08:17:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1725179100000|2024-09-01 08:25:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725179250000|2024-09-01 08:27:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725179260000|2024-09-01 08:27:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725179270000|2024-09-01 08:27:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725179280000|2024-09-01 08:28:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725179290000|2024-09-01 08:28:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725179380000|2024-09-01 08:29:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725179430000|2024-09-01 08:30:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725179460000|2024-09-01 08:31:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725179520000|2024-09-01 08:32:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725179530000|2024-09-01 08:32:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725179540000|2024-09-01 08:32:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725179600000|2024-09-01 08:33:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725179700000|2024-09-01 08:35:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725179800000|2024-09-01 08:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1725179810000|2024-09-01 08:36:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725179870000|2024-09-01 08:37:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725179910000|2024-09-01 08:38:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725181410000|2024-09-01 09:03:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725181470000|2024-09-01 09:04:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725181590000|2024-09-01 09:06:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725181970000|2024-09-01 09:12:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725181990000|2024-09-01 09:13:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1725182000000|2024-09-01 09:13:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725182030000|2024-09-01 09:13:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725182240000|2024-09-01 09:17:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725182280000|2024-09-01 09:18:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725182290000|2024-09-01 09:18:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725182350000|2024-09-01 09:19:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725182430000|2024-09-01 09:20:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725182470000|2024-09-01 09:21:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725182540000|2024-09-01 09:22:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725182580000|2024-09-01 09:23:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725182730000|2024-09-01 09:25:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725182840000|2024-09-01 09:27:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725183090000|2024-09-01 09:31:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725183100000|2024-09-01 09:31:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725183140000|2024-09-01 09:32:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725183360000|2024-09-01 09:36:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725183370000|2024-09-01 09:36:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725183380000|2024-09-01 09:36:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725183410000|2024-09-01 09:36:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725183420000|2024-09-01 09:37:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725183430000|2024-09-01 09:37:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725183440000|2024-09-01 09:37:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725183490000|2024-09-01 09:38:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725183560000|2024-09-01 09:39:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725183580000|2024-09-01 09:39:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725183760000|2024-09-01 09:42:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725183770000|2024-09-01 09:42:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725184020000|2024-09-01 09:47:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725184920000|2024-09-01 10:02:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185000000|2024-09-01 10:03:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725185330000|2024-09-01 10:08:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185340000|2024-09-01 10:09:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725185370000|2024-09-01 10:09:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185380000|2024-09-01 10:09:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725185390000|2024-09-01 10:09:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185700000|2024-09-01 10:15:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1725185710000|2024-09-01 10:15:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725185780000|2024-09-01 10:16:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185880000|2024-09-01 10:18:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725185890000|2024-09-01 10:18:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725185900000|2024-09-01 10:18:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725185910000|2024-09-01 10:18:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725185920000|2024-09-01 10:18:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725185990000|2024-09-01 10:19:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725186000000|2024-09-01 10:20:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725186130000|2024-09-01 10:22:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725186150000|2024-09-01 10:22:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1725186160000|2024-09-01 10:22:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725186170000|2024-09-01 10:22:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725186290000|2024-09-01 10:24:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725186300000|2024-09-01 10:25:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725186310000|2024-09-01 10:25:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1725186370000|2024-09-01 10:26:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725186380000|2024-09-01 10:26:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1725186420000|2024-09-01 10:27:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725186600000|2024-09-01 10:30:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725186640000|2024-09-01 10:30:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725186650000|2024-09-01 10:30:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725186660000|2024-09-01 10:31:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725186670000|2024-09-01 10:31:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725186710000|2024-09-01 10:31:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725186730000|2024-09-01 10:32:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725186740000|2024-09-01 10:32:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725186780000|2024-09-01 10:33:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725186810000|2024-09-01 10:33:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725186830000|2024-09-01 10:33:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725187070000|2024-09-01 10:37:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725187300000|2024-09-01 10:41:40|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725187310000|2024-09-01 10:41:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187470000|2024-09-01 10:44:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725187480000|2024-09-01 10:44:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187490000|2024-09-01 10:44:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725187500000|2024-09-01 10:45:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725187510000|2024-09-01 10:45:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187520000|2024-09-01 10:45:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725187530000|2024-09-01 10:45:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187570000|2024-09-01 10:46:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725187610000|2024-09-01 10:46:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187660000|2024-09-01 10:47:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725187790000|2024-09-01 10:49:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725187800000|2024-09-01 10:50:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725187820000|2024-09-01 10:50:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725188110000|2024-09-01 10:55:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725188120000|2024-09-01 10:55:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725188230000|2024-09-01 10:57:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725188510000|2024-09-01 11:01:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725188520000|2024-09-01 11:02:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725188550000|2024-09-01 11:02:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725188690000|2024-09-01 11:04:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725188790000|2024-09-01 11:06:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725188850000|2024-09-01 11:07:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725188860000|2024-09-01 11:07:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725188870000|2024-09-01 11:07:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725188960000|2024-09-01 11:09:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725189120000|2024-09-01 11:12:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189270000|2024-09-01 11:14:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725189310000|2024-09-01 11:15:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189320000|2024-09-01 11:15:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725189360000|2024-09-01 11:16:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189370000|2024-09-01 11:16:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725189430000|2024-09-01 11:17:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189620000|2024-09-01 11:20:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725189640000|2024-09-01 11:20:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189650000|2024-09-01 11:20:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725189680000|2024-09-01 11:21:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189770000|2024-09-01 11:22:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190010000|2024-09-01 11:26:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725190020000|2024-09-01 11:27:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190050000|2024-09-01 11:27:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725190070000|2024-09-01 11:27:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190090000|2024-09-01 11:28:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725190130000|2024-09-01 11:28:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190220000|2024-09-01 11:30:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725190230000|2024-09-01 11:30:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725190310000|2024-09-01 11:31:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190320000|2024-09-01 11:32:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725190340000|2024-09-01 11:32:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725190420000|2024-09-01 11:33:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725190590000|2024-09-01 11:36:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190600000|2024-09-01 11:36:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725190640000|2024-09-01 11:37:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190670000|2024-09-01 11:37:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725190680000|2024-09-01 11:38:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725190760000|2024-09-01 11:39:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725191160000|2024-09-01 11:46:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725191470000|2024-09-01 11:51:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725191480000|2024-09-01 11:51:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725191530000|2024-09-01 11:52:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725191570000|2024-09-01 11:52:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725191590000|2024-09-01 11:53:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725191740000|2024-09-01 11:55:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1725191750000|2024-09-01 11:55:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725191760000|2024-09-01 11:56:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1725191770000|2024-09-01 11:56:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725191880000|2024-09-01 11:58:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725191890000|2024-09-01 11:58:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725191900000|2024-09-01 11:58:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725191950000|2024-09-01 11:59:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725192000000|2024-09-01 12:00:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725192010000|2024-09-01 12:00:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725192020000|2024-09-01 12:00:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192110000|2024-09-01 12:01:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725192120000|2024-09-01 12:02:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192130000|2024-09-01 12:02:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725192140000|2024-09-01 12:02:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192210000|2024-09-01 12:03:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725192300000|2024-09-01 12:05:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725192310000|2024-09-01 12:05:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192320000|2024-09-01 12:05:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725192330000|2024-09-01 12:05:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725192340000|2024-09-01 12:05:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725192440000|2024-09-01 12:07:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725192450000|2024-09-01 12:07:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725192460000|2024-09-01 12:07:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725192470000|2024-09-01 12:07:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192500000|2024-09-01 12:08:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725192510000|2024-09-01 12:08:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192610000|2024-09-01 12:10:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725192620000|2024-09-01 12:10:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725192780000|2024-09-01 12:13:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192800000|2024-09-01 12:13:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725193020000|2024-09-01 12:17:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725193380000|2024-09-01 12:23:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725193390000|2024-09-01 12:23:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725193400000|2024-09-01 12:23:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725193470000|2024-09-01 12:24:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725193480000|2024-09-01 12:24:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725193820000|2024-09-01 12:30:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725193830000|2024-09-01 12:30:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725193840000|2024-09-01 12:30:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725193860000|2024-09-01 12:31:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725193920000|2024-09-01 12:32:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725193930000|2024-09-01 12:32:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725193940000|2024-09-01 12:32:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725193950000|2024-09-01 12:32:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725193960000|2024-09-01 12:32:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725193990000|2024-09-01 12:33:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725194040000|2024-09-01 12:34:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725194150000|2024-09-01 12:35:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725194160000|2024-09-01 12:36:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725194570000|2024-09-01 12:42:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725194580000|2024-09-01 12:43:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725194590000|2024-09-01 12:43:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725194600000|2024-09-01 12:43:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725194610000|2024-09-01 12:43:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725194620000|2024-09-01 12:43:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725194630000|2024-09-01 12:43:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725194640000|2024-09-01 12:44:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725194660000|2024-09-01 12:44:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725194700000|2024-09-01 12:45:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725194710000|2024-09-01 12:45:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725194760000|2024-09-01 12:46:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725194950000|2024-09-01 12:49:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725195000000|2024-09-01 12:50:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725195080000|2024-09-01 12:51:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725195170000|2024-09-01 12:52:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725195190000|2024-09-01 12:53:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725195250000|2024-09-01 12:54:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725195260000|2024-09-01 12:54:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725195270000|2024-09-01 12:54:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1725195360000|2024-09-01 12:56:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725195370000|2024-09-01 12:56:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725195400000|2024-09-01 12:56:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725195410000|2024-09-01 12:56:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725195500000|2024-09-01 12:58:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725195510000|2024-09-01 12:58:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1725195520000|2024-09-01 12:58:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|11
1725195550000|2024-09-01 12:59:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725195560000|2024-09-01 12:59:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725195590000|2024-09-01 12:59:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725195600000|2024-09-01 13:00:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725195670000|2024-09-01 13:01:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725195700000|2024-09-01 13:01:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725195710000|2024-09-01 13:01:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725195780000|2024-09-01 13:03:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725195810000|2024-09-01 13:03:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725195840000|2024-09-01 13:04:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725195860000|2024-09-01 13:04:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725195990000|2024-09-01 13:06:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725196000000|2024-09-01 13:06:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725196350000|2024-09-01 13:12:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725196370000|2024-09-01 13:12:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725196380000|2024-09-01 13:13:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725196540000|2024-09-01 13:15:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725196820000|2024-09-01 13:20:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725196940000|2024-09-01 13:22:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725196960000|2024-09-01 13:22:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725196980000|2024-09-01 13:23:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725196990000|2024-09-01 13:23:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725197270000|2024-09-01 13:27:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725197350000|2024-09-01 13:29:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725197520000|2024-09-01 13:32:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725197600000|2024-09-01 13:33:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725197610000|2024-09-01 13:33:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725197690000|2024-09-01 13:34:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725197700000|2024-09-01 13:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725197720000|2024-09-01 13:35:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725197890000|2024-09-01 13:38:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725197920000|2024-09-01 13:38:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725197930000|2024-09-01 13:38:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725197940000|2024-09-01 13:39:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725197950000|2024-09-01 13:39:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725198000000|2024-09-01 13:40:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725198030000|2024-09-01 13:40:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725198100000|2024-09-01 13:41:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725198130000|2024-09-01 13:42:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725198150000|2024-09-01 13:42:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725198180000|2024-09-01 13:43:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725198310000|2024-09-01 13:45:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725198320000|2024-09-01 13:45:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1725198330000|2024-09-01 13:45:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725198360000|2024-09-01 13:46:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725198370000|2024-09-01 13:46:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725198380000|2024-09-01 13:46:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725198390000|2024-09-01 13:46:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725198450000|2024-09-01 13:47:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725198560000|2024-09-01 13:49:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725198570000|2024-09-01 13:49:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725198580000|2024-09-01 13:49:40|9.05|9|9.05|9|9.05|9|9.04|8.99|11
1725198590000|2024-09-01 13:49:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1725198600000|2024-09-01 13:50:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725198640000|2024-09-01 13:50:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725198650000|2024-09-01 13:50:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|8
1725198660000|2024-09-01 13:51:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1725198670000|2024-09-01 13:51:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725198680000|2024-09-01 13:51:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725198710000|2024-09-01 13:51:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725198720000|2024-09-01 13:52:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|8
1725198730000|2024-09-01 13:52:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1725198770000|2024-09-01 13:52:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725198840000|2024-09-01 13:54:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1725198910000|2024-09-01 13:55:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725198970000|2024-09-01 13:56:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1725198980000|2024-09-01 13:56:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725199260000|2024-09-01 14:01:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725199270000|2024-09-01 14:01:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725199310000|2024-09-01 14:01:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725199350000|2024-09-01 14:02:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725199360000|2024-09-01 14:02:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725199380000|2024-09-01 14:03:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725199460000|2024-09-01 14:04:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725199470000|2024-09-01 14:04:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725199530000|2024-09-01 14:05:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725199550000|2024-09-01 14:05:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725199560000|2024-09-01 14:06:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725199590000|2024-09-01 14:06:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725199600000|2024-09-01 14:06:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725199610000|2024-09-01 14:06:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725199620000|2024-09-01 14:07:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725199630000|2024-09-01 14:07:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725199640000|2024-09-01 14:07:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725199650000|2024-09-01 14:07:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725199660000|2024-09-01 14:07:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725199670000|2024-09-01 14:07:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725199680000|2024-09-01 14:08:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725199760000|2024-09-01 14:09:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1725199780000|2024-09-01 14:09:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|13
1725199790000|2024-09-01 14:09:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1725199800000|2024-09-01 14:10:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725199810000|2024-09-01 14:10:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|9
1725199820000|2024-09-01 14:10:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725199830000|2024-09-01 14:10:30|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1725199920000|2024-09-01 14:12:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725199940000|2024-09-01 14:12:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725199950000|2024-09-01 14:12:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1725200030000|2024-09-01 14:13:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725200040000|2024-09-01 14:14:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1725200070000|2024-09-01 14:14:30|9.03|8.98|9.02|8.97|9.03|8.98|9.01|8.96|4
1725200080000|2024-09-01 14:14:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1725200090000|2024-09-01 14:14:50|9.02|8.97|9.04|8.99|9.04|8.99|9.02|8.97|5
1725200100000|2024-09-01 14:15:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725200110000|2024-09-01 14:15:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1725200120000|2024-09-01 14:15:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|11
1725200130000|2024-09-01 14:15:30|9.05|9|9.06|9.01|9.07|9.02|9.05|9|8
1725200140000|2024-09-01 14:15:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1725200150000|2024-09-01 14:15:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725200170000|2024-09-01 14:16:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725200190000|2024-09-01 14:16:30|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725200200000|2024-09-01 14:16:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725200250000|2024-09-01 14:17:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725200260000|2024-09-01 14:17:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1725200280000|2024-09-01 14:18:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725200320000|2024-09-01 14:18:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725200370000|2024-09-01 14:19:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725200380000|2024-09-01 14:19:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725200400000|2024-09-01 14:20:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725200410000|2024-09-01 14:20:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725200460000|2024-09-01 14:21:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725200490000|2024-09-01 14:21:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725200520000|2024-09-01 14:22:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725200530000|2024-09-01 14:22:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725200550000|2024-09-01 14:22:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1725200560000|2024-09-01 14:22:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725200570000|2024-09-01 14:22:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725200590000|2024-09-01 14:23:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725200660000|2024-09-01 14:24:20|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725200740000|2024-09-01 14:25:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725200770000|2024-09-01 14:26:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725200780000|2024-09-01 14:26:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725200790000|2024-09-01 14:26:30|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725200870000|2024-09-01 14:27:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725201060000|2024-09-01 14:31:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725201180000|2024-09-01 14:33:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725201390000|2024-09-01 14:36:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725201540000|2024-09-01 14:39:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1725201550000|2024-09-01 14:39:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1725201560000|2024-09-01 14:39:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725201740000|2024-09-01 14:42:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725201940000|2024-09-01 14:45:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725201960000|2024-09-01 14:46:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725201970000|2024-09-01 14:46:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725202150000|2024-09-01 14:49:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725202490000|2024-09-01 14:54:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725202500000|2024-09-01 14:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725202510000|2024-09-01 14:55:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725202520000|2024-09-01 14:55:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725202720000|2024-09-01 14:58:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725202740000|2024-09-01 14:59:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725202840000|2024-09-01 15:00:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725202880000|2024-09-01 15:01:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725202890000|2024-09-01 15:01:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1725202900000|2024-09-01 15:01:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1725202910000|2024-09-01 15:01:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725202920000|2024-09-01 15:02:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725202960000|2024-09-01 15:02:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1725202980000|2024-09-01 15:03:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725202990000|2024-09-01 15:03:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725203050000|2024-09-01 15:04:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725203100000|2024-09-01 15:05:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725203130000|2024-09-01 15:05:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725203140000|2024-09-01 15:05:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725203150000|2024-09-01 15:05:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725203160000|2024-09-01 15:06:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|8
1725203170000|2024-09-01 15:06:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1725203180000|2024-09-01 15:06:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725203190000|2024-09-01 15:06:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725203200000|2024-09-01 15:06:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725203210000|2024-09-01 15:06:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725203220000|2024-09-01 15:07:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725203230000|2024-09-01 15:07:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725203240000|2024-09-01 15:07:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725203330000|2024-09-01 15:08:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725203550000|2024-09-01 15:12:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725203560000|2024-09-01 15:12:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725203580000|2024-09-01 15:13:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725203620000|2024-09-01 15:13:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725203710000|2024-09-01 15:15:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725203720000|2024-09-01 15:15:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725203830000|2024-09-01 15:17:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725204120000|2024-09-01 15:22:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725204330000|2024-09-01 15:25:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725204500000|2024-09-01 15:28:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1725204510000|2024-09-01 15:28:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725204680000|2024-09-01 15:31:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725204690000|2024-09-01 15:31:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725204700000|2024-09-01 15:31:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725204710000|2024-09-01 15:31:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725204720000|2024-09-01 15:32:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|10
1725204740000|2024-09-01 15:32:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725204810000|2024-09-01 15:33:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725204820000|2024-09-01 15:33:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1725204830000|2024-09-01 15:33:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725204870000|2024-09-01 15:34:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725204880000|2024-09-01 15:34:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725204910000|2024-09-01 15:35:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725204990000|2024-09-01 15:36:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|11
1725205000000|2024-09-01 15:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725205020000|2024-09-01 15:37:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725205030000|2024-09-01 15:37:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725205040000|2024-09-01 15:37:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725205050000|2024-09-01 15:37:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1725205060000|2024-09-01 15:37:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725205070000|2024-09-01 15:37:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725205080000|2024-09-01 15:38:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1725205120000|2024-09-01 15:38:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725205130000|2024-09-01 15:38:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725205170000|2024-09-01 15:39:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|10
1725205180000|2024-09-01 15:39:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1725205190000|2024-09-01 15:39:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725205210000|2024-09-01 15:40:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1725205220000|2024-09-01 15:40:20|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1725205230000|2024-09-01 15:40:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725205240000|2024-09-01 15:40:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1725205260000|2024-09-01 15:41:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1725205270000|2024-09-01 15:41:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1725205280000|2024-09-01 15:41:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725205290000|2024-09-01 15:41:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725205300000|2024-09-01 15:41:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725205310000|2024-09-01 15:41:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725205340000|2024-09-01 15:42:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725205350000|2024-09-01 15:42:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|9
1725205360000|2024-09-01 15:42:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1725205400000|2024-09-01 15:43:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725205500000|2024-09-01 15:45:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725205510000|2024-09-01 15:45:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1725205520000|2024-09-01 15:45:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725205530000|2024-09-01 15:45:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725205660000|2024-09-01 15:47:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725205680000|2024-09-01 15:48:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725205690000|2024-09-01 15:48:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725205710000|2024-09-01 15:48:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725205800000|2024-09-01 15:50:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725205810000|2024-09-01 15:50:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725205910000|2024-09-01 15:51:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725205920000|2024-09-01 15:52:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725205930000|2024-09-01 15:52:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725205940000|2024-09-01 15:52:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725205960000|2024-09-01 15:52:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725205990000|2024-09-01 15:53:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725206250000|2024-09-01 15:57:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725206300000|2024-09-01 15:58:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1725206310000|2024-09-01 15:58:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725206320000|2024-09-01 15:58:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725206480000|2024-09-01 16:01:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725206520000|2024-09-01 16:02:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725206540000|2024-09-01 16:02:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725206550000|2024-09-01 16:02:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725206580000|2024-09-01 16:03:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725206590000|2024-09-01 16:03:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725206600000|2024-09-01 16:03:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725206610000|2024-09-01 16:03:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725206760000|2024-09-01 16:06:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725206770000|2024-09-01 16:06:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725206780000|2024-09-01 16:06:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725206790000|2024-09-01 16:06:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725206800000|2024-09-01 16:06:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725206850000|2024-09-01 16:07:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725206860000|2024-09-01 16:07:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1725206870000|2024-09-01 16:07:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725206990000|2024-09-01 16:09:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|10
1725207000000|2024-09-01 16:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725207010000|2024-09-01 16:10:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725207370000|2024-09-01 16:16:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725207420000|2024-09-01 16:17:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725207490000|2024-09-01 16:18:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725207510000|2024-09-01 16:18:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725207520000|2024-09-01 16:18:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725207530000|2024-09-01 16:18:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725207550000|2024-09-01 16:19:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725207570000|2024-09-01 16:19:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1725207580000|2024-09-01 16:19:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725207610000|2024-09-01 16:20:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725207770000|2024-09-01 16:22:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725207830000|2024-09-01 16:23:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725207840000|2024-09-01 16:24:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725207850000|2024-09-01 16:24:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|8
1725207870000|2024-09-01 16:24:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725207880000|2024-09-01 16:24:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725208140000|2024-09-01 16:29:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725208280000|2024-09-01 16:31:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725208310000|2024-09-01 16:31:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725208320000|2024-09-01 16:32:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725208390000|2024-09-01 16:33:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725208400000|2024-09-01 16:33:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725208410000|2024-09-01 16:33:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725208420000|2024-09-01 16:33:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1725208600000|2024-09-01 16:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725208620000|2024-09-01 16:37:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725208680000|2024-09-01 16:38:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725208690000|2024-09-01 16:38:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725208770000|2024-09-01 16:39:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725208910000|2024-09-01 16:41:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725208920000|2024-09-01 16:42:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725209200000|2024-09-01 16:46:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725209230000|2024-09-01 16:47:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725209240000|2024-09-01 16:47:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725209490000|2024-09-01 16:51:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725209600000|2024-09-01 16:53:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725209630000|2024-09-01 16:53:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725209640000|2024-09-01 16:54:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725209650000|2024-09-01 16:54:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725209660000|2024-09-01 16:54:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725209670000|2024-09-01 16:54:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725209680000|2024-09-01 16:54:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725210000000|2024-09-01 17:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725210140000|2024-09-01 17:02:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725210500000|2024-09-01 17:08:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725210650000|2024-09-01 17:10:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725211000000|2024-09-01 17:16:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725211010000|2024-09-01 17:16:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725211020000|2024-09-01 17:17:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725211140000|2024-09-01 17:19:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725211150000|2024-09-01 17:19:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725211210000|2024-09-01 17:20:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725211240000|2024-09-01 17:20:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725211290000|2024-09-01 17:21:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725211370000|2024-09-01 17:22:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725211400000|2024-09-01 17:23:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725211720000|2024-09-01 17:28:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725211760000|2024-09-01 17:29:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725211790000|2024-09-01 17:29:50|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725211800000|2024-09-01 17:30:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725211810000|2024-09-01 17:30:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|13
1725211820000|2024-09-01 17:30:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725211830000|2024-09-01 17:30:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725211870000|2024-09-01 17:31:10|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1725211880000|2024-09-01 17:31:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|12
1725211890000|2024-09-01 17:31:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725211900000|2024-09-01 17:31:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725211930000|2024-09-01 17:32:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725211940000|2024-09-01 17:32:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725211960000|2024-09-01 17:32:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725212010000|2024-09-01 17:33:30|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1725212020000|2024-09-01 17:33:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725212180000|2024-09-01 17:36:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725212210000|2024-09-01 17:36:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725212220000|2024-09-01 17:37:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725212310000|2024-09-01 17:38:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725212320000|2024-09-01 17:38:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725212510000|2024-09-01 17:41:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725212520000|2024-09-01 17:42:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725212530000|2024-09-01 17:42:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725212660000|2024-09-01 17:44:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725212710000|2024-09-01 17:45:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725212840000|2024-09-01 17:47:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725212940000|2024-09-01 17:49:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725212950000|2024-09-01 17:49:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725212960000|2024-09-01 17:49:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1725213010000|2024-09-01 17:50:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725213020000|2024-09-01 17:50:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725213150000|2024-09-01 17:52:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213190000|2024-09-01 17:53:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725213300000|2024-09-01 17:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725213320000|2024-09-01 17:55:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213460000|2024-09-01 17:57:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725213580000|2024-09-01 17:59:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213600000|2024-09-01 18:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725213610000|2024-09-01 18:00:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213620000|2024-09-01 18:00:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725213630000|2024-09-01 18:00:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213740000|2024-09-01 18:02:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725213750000|2024-09-01 18:02:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213840000|2024-09-01 18:04:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725213910000|2024-09-01 18:05:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213920000|2024-09-01 18:05:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725213950000|2024-09-01 18:05:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725213960000|2024-09-01 18:06:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725213970000|2024-09-01 18:06:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725213980000|2024-09-01 18:06:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725214320000|2024-09-01 18:12:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725214400000|2024-09-01 18:13:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725214530000|2024-09-01 18:15:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725214640000|2024-09-01 18:17:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725214790000|2024-09-01 18:19:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725214810000|2024-09-01 18:20:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725214860000|2024-09-01 18:21:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725214910000|2024-09-01 18:21:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725214920000|2024-09-01 18:22:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725214930000|2024-09-01 18:22:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725215140000|2024-09-01 18:25:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725215210000|2024-09-01 18:26:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725215250000|2024-09-01 18:27:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725215260000|2024-09-01 18:27:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725215270000|2024-09-01 18:27:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725215280000|2024-09-01 18:28:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725215290000|2024-09-01 18:28:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725215370000|2024-09-01 18:29:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725215400000|2024-09-01 18:30:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725215420000|2024-09-01 18:30:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725215440000|2024-09-01 18:30:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725215460000|2024-09-01 18:31:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725215510000|2024-09-01 18:31:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725215520000|2024-09-01 18:32:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1725215540000|2024-09-01 18:32:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725215550000|2024-09-01 18:32:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1725215570000|2024-09-01 18:32:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725215580000|2024-09-01 18:33:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725215590000|2024-09-01 18:33:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725215620000|2024-09-01 18:33:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725215700000|2024-09-01 18:35:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725215780000|2024-09-01 18:36:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1725215790000|2024-09-01 18:36:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725215960000|2024-09-01 18:39:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725216060000|2024-09-01 18:41:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725216110000|2024-09-01 18:41:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725216120000|2024-09-01 18:42:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725216130000|2024-09-01 18:42:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216140000|2024-09-01 18:42:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725216160000|2024-09-01 18:42:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725216180000|2024-09-01 18:43:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1725216190000|2024-09-01 18:43:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725216260000|2024-09-01 18:44:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216270000|2024-09-01 18:44:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1725216280000|2024-09-01 18:44:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725216300000|2024-09-01 18:45:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1725216310000|2024-09-01 18:45:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725216350000|2024-09-01 18:45:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725216360000|2024-09-01 18:46:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725216420000|2024-09-01 18:47:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216430000|2024-09-01 18:47:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725216440000|2024-09-01 18:47:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216470000|2024-09-01 18:47:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725216480000|2024-09-01 18:48:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725216520000|2024-09-01 18:48:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1725216710000|2024-09-01 18:51:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216720000|2024-09-01 18:52:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725216730000|2024-09-01 18:52:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725216820000|2024-09-01 18:53:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725216910000|2024-09-01 18:55:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216920000|2024-09-01 18:55:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725216930000|2024-09-01 18:55:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216990000|2024-09-01 18:56:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725217010000|2024-09-01 18:56:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725217020000|2024-09-01 18:57:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725217330000|2024-09-01 19:02:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725217340000|2024-09-01 19:02:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725217350000|2024-09-01 19:02:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725217360000|2024-09-01 19:02:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725217370000|2024-09-01 19:02:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725217470000|2024-09-01 19:04:30|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725217480000|2024-09-01 19:04:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1725217490000|2024-09-01 19:04:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725217500000|2024-09-01 19:05:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725217510000|2024-09-01 19:05:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725217540000|2024-09-01 19:05:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725217680000|2024-09-01 19:08:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725217690000|2024-09-01 19:08:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725217700000|2024-09-01 19:08:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725217830000|2024-09-01 19:10:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725217840000|2024-09-01 19:10:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725217890000|2024-09-01 19:11:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725217900000|2024-09-01 19:11:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725217910000|2024-09-01 19:11:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725217920000|2024-09-01 19:12:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725217970000|2024-09-01 19:12:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725217980000|2024-09-01 19:13:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725217990000|2024-09-01 19:13:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725218210000|2024-09-01 19:16:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725218220000|2024-09-01 19:17:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725218240000|2024-09-01 19:17:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725218250000|2024-09-01 19:17:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725218270000|2024-09-01 19:17:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1725218290000|2024-09-01 19:18:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725218300000|2024-09-01 19:18:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725218310000|2024-09-01 19:18:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725218350000|2024-09-01 19:19:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725218420000|2024-09-01 19:20:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725218490000|2024-09-01 19:21:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725218500000|2024-09-01 19:21:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1725218610000|2024-09-01 19:23:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725218780000|2024-09-01 19:26:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725218880000|2024-09-01 19:28:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725218930000|2024-09-01 19:28:50|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1725219090000|2024-09-01 19:31:30|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725219140000|2024-09-01 19:32:20|9.21|8.96|9.21|8.96|9.22|8.97|9.21|8.96|3
1725219150000|2024-09-01 19:32:30|9.22|8.97|9.22|8.97|9.22|8.97|9.21|8.96|3
1725219300000|2024-09-01 19:35:00|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725219490000|2024-09-01 19:38:10|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725219550000|2024-09-01 19:39:10|9.21|8.96|9.22|8.97|9.22|8.97|9.21|8.96|2
1725219580000|2024-09-01 19:39:40|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1725219820000|2024-09-01 19:43:40|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725219990000|2024-09-01 19:46:30|9.23|8.98|9.22|8.97|9.23|8.98|9.22|8.97|2
1725220000000|2024-09-01 19:46:40|9.23|8.98|9.22|8.97|9.23|8.98|9.22|8.97|2
1725220020000|2024-09-01 19:47:00|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725220050000|2024-09-01 19:47:30|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725220100000|2024-09-01 19:48:20|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725220330000|2024-09-01 19:52:10|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725220360000|2024-09-01 19:52:40|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725220660000|2024-09-01 19:57:40|9.24|8.99|9.24|8.99|9.24|8.99|9.23|8.98|7
1725220680000|2024-09-01 19:58:00|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725220780000|2024-09-01 19:59:40|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725220790000|2024-09-01 19:59:50|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725220800000|2024-09-01 20:00:00|9.24|8.99|9.24|8.99|9.24|8.99|9.23|8.98|3
1725220820000|2024-09-01 20:00:20|9.23|8.98|9.24|8.99|9.24|8.99|9.23|8.98|4
1725220830000|2024-09-01 20:00:30|9.23|8.98|9.24|8.99|9.24|8.99|9.23|8.98|4
1725220840000|2024-09-01 20:00:40|9.23|8.98|9.24|8.99|9.24|8.99|9.23|8.98|2
1725221020000|2024-09-01 20:03:40|9.25|9|9.25|9|9.25|9|9.24|8.99|5
1725221030000|2024-09-01 20:03:50|9.24|8.99|9.24|8.99|9.25|9|9.24|8.99|3
1725221040000|2024-09-01 20:04:00|9.25|9|9.25|9|9.25|9|9.25|9|1
1725221250000|2024-09-01 20:07:30|9.24|8.99|9.24|8.99|9.25|9|9.24|8.99|3
1725221260000|2024-09-01 20:07:40|9.25|9|9.25|9|9.25|9|9.25|9|1
1725221320000|2024-09-01 20:08:40|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725221330000|2024-09-01 20:08:50|9.25|9|9.24|8.99|9.25|9|9.24|8.99|4
1725221390000|2024-09-01 20:09:50|9.25|9|9.25|9|9.25|9|9.25|9|1
1725221400000|2024-09-01 20:10:00|9.24|8.99|9.24|8.99|9.25|9|9.24|8.99|13
1725221410000|2024-09-01 20:10:10|9.25|9|9.25|9|9.25|9|9.25|9|1
1725221420000|2024-09-01 20:10:20|9.24|8.99|9.25|9|9.25|9|9.24|8.99|4
1725221450000|2024-09-01 20:10:50|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725221480000|2024-09-01 20:11:20|9.25|9|9.25|9|9.25|9|9.25|9|1
1725221730000|2024-09-01 20:15:30|9.24|8.99|9.25|9|9.25|9|9.24|8.99|2
1725221740000|2024-09-01 20:15:40|9.24|8.99|9.25|9|9.25|9|9.24|8.99|2
1725221830000|2024-09-01 20:17:10|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725221840000|2024-09-01 20:17:20|9.25|9|9.25|9|9.25|9|9.24|8.99|5
1725221850000|2024-09-01 20:17:30|9.24|8.99|9.25|9|9.25|9|9.24|8.99|2
1725221860000|2024-09-01 20:17:40|9.24|8.99|9.24|8.99|9.25|9|9.24|8.99|3
1725222030000|2024-09-01 20:20:30|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222060000|2024-09-01 20:21:00|9.26|9.01|9.26|9.01|9.26|9.01|9.26|9.01|1
1725222070000|2024-09-01 20:21:10|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222180000|2024-09-01 20:23:00|9.26|9.01|9.26|9.01|9.26|9.01|9.25|9|5
1725222260000|2024-09-01 20:24:20|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222270000|2024-09-01 20:24:30|9.26|9.01|9.25|9|9.26|9.01|9.25|9|2
1725222530000|2024-09-01 20:28:50|9.26|9.01|9.26|9.01|9.26|9.01|9.26|9.01|1
1725222540000|2024-09-01 20:29:00|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222550000|2024-09-01 20:29:10|9.26|9.01|9.26|9.01|9.26|9.01|9.25|9|5
1725222570000|2024-09-01 20:29:30|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222580000|2024-09-01 20:29:40|9.26|9.01|9.25|9|9.26|9.01|9.25|9|2
1725222600000|2024-09-01 20:30:00|9.26|9.01|9.26|9.01|9.26|9.01|9.26|9.01|1
1725222720000|2024-09-01 20:32:00|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222770000|2024-09-01 20:32:50|9.26|9.01|9.26|9.01|9.26|9.01|9.26|9.01|1
1725222910000|2024-09-01 20:35:10|9.25|9|9.25|9|9.25|9|9.25|9|1
1725223110000|2024-09-01 20:38:30|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725223310000|2024-09-01 20:41:50|9.23|8.98|9.24|8.99|9.24|8.99|9.23|8.98|4
1725223330000|2024-09-01 20:42:10|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725223350000|2024-09-01 20:42:30|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725223410000|2024-09-01 20:43:30|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725223510000|2024-09-01 20:45:10|9.24|8.99|9.23|8.98|9.24|8.99|9.23|8.98|2
1725223630000|2024-09-01 20:47:10|9.24|8.99|9.23|8.98|9.24|8.99|9.23|8.98|2
1725223650000|2024-09-01 20:47:30|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725223660000|2024-09-01 20:47:40|9.23|8.98|9.24|8.99|9.24|8.99|9.23|8.98|2
1725223670000|2024-09-01 20:47:50|9.23|8.98|9.23|8.98|9.24|8.99|9.23|8.98|3
1725223830000|2024-09-01 20:50:30|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725223860000|2024-09-01 20:51:00|9.23|8.98|9.22|8.97|9.23|8.98|9.22|8.97|2
1725223870000|2024-09-01 20:51:10|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725223920000|2024-09-01 20:52:00|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725224070000|2024-09-01 20:54:30|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725224400000|2024-09-01 21:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725224510000|2024-09-01 21:01:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725224810000|2024-09-01 21:06:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725224850000|2024-09-01 21:07:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725224940000|2024-09-01 21:09:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725225270000|2024-09-01 21:14:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725225280000|2024-09-01 21:14:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725225300000|2024-09-01 21:15:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725225490000|2024-09-01 21:18:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725225560000|2024-09-01 21:19:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725225570000|2024-09-01 21:19:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725225760000|2024-09-01 21:22:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725225940000|2024-09-01 21:25:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725226090000|2024-09-01 21:28:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725226270000|2024-09-01 21:31:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725226400000|2024-09-01 21:33:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725226550000|2024-09-01 21:35:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725227000000|2024-09-01 21:43:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725227470000|2024-09-01 21:51:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725227900000|2024-09-01 21:58:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725228130000|2024-09-01 22:02:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725228150000|2024-09-01 22:02:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725228240000|2024-09-01 22:04:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725228290000|2024-09-01 22:04:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725228310000|2024-09-01 22:05:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725228400000|2024-09-01 22:06:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725228500000|2024-09-01 22:08:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725228640000|2024-09-01 22:10:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725228650000|2024-09-01 22:10:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725228670000|2024-09-01 22:11:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725228730000|2024-09-01 22:12:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725228780000|2024-09-01 22:13:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725228820000|2024-09-01 22:13:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725228930000|2024-09-01 22:15:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725228940000|2024-09-01 22:15:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725228960000|2024-09-01 22:16:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229010000|2024-09-01 22:16:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725229020000|2024-09-01 22:17:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229030000|2024-09-01 22:17:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725229040000|2024-09-01 22:17:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229070000|2024-09-01 22:17:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725229080000|2024-09-01 22:18:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229120000|2024-09-01 22:18:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725229150000|2024-09-01 22:19:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725229160000|2024-09-01 22:19:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229170000|2024-09-01 22:19:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725229200000|2024-09-01 22:20:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725229260000|2024-09-01 22:21:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229270000|2024-09-01 22:21:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725229300000|2024-09-01 22:21:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725229310000|2024-09-01 22:21:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725229340000|2024-09-01 22:22:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725229360000|2024-09-01 22:22:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725229370000|2024-09-01 22:22:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725229380000|2024-09-01 22:23:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725229420000|2024-09-01 22:23:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1725229440000|2024-09-01 22:24:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725229450000|2024-09-01 22:24:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725229490000|2024-09-01 22:24:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725229500000|2024-09-01 22:25:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725229510000|2024-09-01 22:25:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725229570000|2024-09-01 22:26:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725229580000|2024-09-01 22:26:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725229590000|2024-09-01 22:26:30|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725229600000|2024-09-01 22:26:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725229610000|2024-09-01 22:26:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725229630000|2024-09-01 22:27:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725229640000|2024-09-01 22:27:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1725229650000|2024-09-01 22:27:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725229660000|2024-09-01 22:27:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725229680000|2024-09-01 22:28:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1725229690000|2024-09-01 22:28:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1725229700000|2024-09-01 22:28:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725229750000|2024-09-01 22:29:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725229780000|2024-09-01 22:29:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725229790000|2024-09-01 22:29:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725229830000|2024-09-01 22:30:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725229870000|2024-09-01 22:31:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725229880000|2024-09-01 22:31:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725229890000|2024-09-01 22:31:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725229910000|2024-09-01 22:31:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725229920000|2024-09-01 22:32:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725229930000|2024-09-01 22:32:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725229940000|2024-09-01 22:32:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725229980000|2024-09-01 22:33:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725229990000|2024-09-01 22:33:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230000000|2024-09-01 22:33:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725230010000|2024-09-01 22:33:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725230060000|2024-09-01 22:34:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230100000|2024-09-01 22:35:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725230120000|2024-09-01 22:35:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725230130000|2024-09-01 22:35:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725230140000|2024-09-01 22:35:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1725230160000|2024-09-01 22:36:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230180000|2024-09-01 22:36:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725230190000|2024-09-01 22:36:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725230210000|2024-09-01 22:36:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230220000|2024-09-01 22:37:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725230230000|2024-09-01 22:37:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725230240000|2024-09-01 22:37:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230250000|2024-09-01 22:37:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725230260000|2024-09-01 22:37:40|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725230300000|2024-09-01 22:38:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725230340000|2024-09-01 22:39:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725230350000|2024-09-01 22:39:10|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1725230380000|2024-09-01 22:39:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230390000|2024-09-01 22:39:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725230400000|2024-09-01 22:40:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|10
1725230410000|2024-09-01 22:40:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230430000|2024-09-01 22:40:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230440000|2024-09-01 22:40:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725230450000|2024-09-01 22:40:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230460000|2024-09-01 22:41:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1725230470000|2024-09-01 22:41:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725230480000|2024-09-01 22:41:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230490000|2024-09-01 22:41:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230550000|2024-09-01 22:42:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725230560000|2024-09-01 22:42:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230570000|2024-09-01 22:42:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725230600000|2024-09-01 22:43:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725230610000|2024-09-01 22:43:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725230630000|2024-09-01 22:43:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725230640000|2024-09-01 22:44:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725230650000|2024-09-01 22:44:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725230710000|2024-09-01 22:45:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|8
1725230760000|2024-09-01 22:46:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1725230770000|2024-09-01 22:46:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725230780000|2024-09-01 22:46:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725230790000|2024-09-01 22:46:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725230820000|2024-09-01 22:47:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725230830000|2024-09-01 22:47:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725230840000|2024-09-01 22:47:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1725230850000|2024-09-01 22:47:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1725231020000|2024-09-01 22:50:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1725231030000|2024-09-01 22:50:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725231040000|2024-09-01 22:50:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725231070000|2024-09-01 22:51:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725231110000|2024-09-01 22:51:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725231140000|2024-09-01 22:52:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725231150000|2024-09-01 22:52:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1725231160000|2024-09-01 22:52:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725231170000|2024-09-01 22:52:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725231180000|2024-09-01 22:53:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725231240000|2024-09-01 22:54:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725231250000|2024-09-01 22:54:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725231260000|2024-09-01 22:54:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725231270000|2024-09-01 22:54:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725231320000|2024-09-01 22:55:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1725231330000|2024-09-01 22:55:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725231340000|2024-09-01 22:55:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725231350000|2024-09-01 22:55:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725231360000|2024-09-01 22:56:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725231370000|2024-09-01 22:56:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725231480000|2024-09-01 22:58:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725231490000|2024-09-01 22:58:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|10
1725231510000|2024-09-01 22:58:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725231520000|2024-09-01 22:58:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725231530000|2024-09-01 22:58:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725231540000|2024-09-01 22:59:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1725231550000|2024-09-01 22:59:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725231560000|2024-09-01 22:59:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725231570000|2024-09-01 22:59:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725231580000|2024-09-01 22:59:40|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1725231590000|2024-09-01 22:59:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725231600000|2024-09-01 23:00:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725231610000|2024-09-01 23:00:10|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1725231620000|2024-09-01 23:00:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725231630000|2024-09-01 23:00:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725231640000|2024-09-01 23:00:40|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1725231660000|2024-09-01 23:01:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725231670000|2024-09-01 23:01:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725231680000|2024-09-01 23:01:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725231690000|2024-09-01 23:01:30|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1725231720000|2024-09-01 23:02:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|12
1725231750000|2024-09-01 23:02:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725231760000|2024-09-01 23:02:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|11
1725231770000|2024-09-01 23:02:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725231780000|2024-09-01 23:03:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1725231790000|2024-09-01 23:03:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1725231800000|2024-09-01 23:03:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725231810000|2024-09-01 23:03:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725231820000|2024-09-01 23:03:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725231830000|2024-09-01 23:03:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|7
1725231840000|2024-09-01 23:04:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725231860000|2024-09-01 23:04:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725231880000|2024-09-01 23:04:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725231910000|2024-09-01 23:05:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725231930000|2024-09-01 23:05:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725231950000|2024-09-01 23:05:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725231960000|2024-09-01 23:06:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725231980000|2024-09-01 23:06:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725231990000|2024-09-01 23:06:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1725232020000|2024-09-01 23:07:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1725232050000|2024-09-01 23:07:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725232070000|2024-09-01 23:07:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725232100000|2024-09-01 23:08:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725232110000|2024-09-01 23:08:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1725232150000|2024-09-01 23:09:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725232170000|2024-09-01 23:09:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1725232180000|2024-09-01 23:09:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|10
1725232190000|2024-09-01 23:09:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1725232240000|2024-09-01 23:10:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725232260000|2024-09-01 23:11:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725232270000|2024-09-01 23:11:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725232280000|2024-09-01 23:11:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725232370000|2024-09-01 23:12:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725232390000|2024-09-01 23:13:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725232400000|2024-09-01 23:13:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1725232420000|2024-09-01 23:13:40|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725232430000|2024-09-01 23:13:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725232470000|2024-09-01 23:14:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1725232490000|2024-09-01 23:14:50|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1725232530000|2024-09-01 23:15:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|8
1725232540000|2024-09-01 23:15:40|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725232550000|2024-09-01 23:15:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725232610000|2024-09-01 23:16:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725232620000|2024-09-01 23:17:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725232660000|2024-09-01 23:17:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725232670000|2024-09-01 23:17:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725232680000|2024-09-01 23:18:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725232690000|2024-09-01 23:18:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725232700000|2024-09-01 23:18:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|8
1725232760000|2024-09-01 23:19:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725232780000|2024-09-01 23:19:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725232790000|2024-09-01 23:19:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725232800000|2024-09-01 23:20:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725232810000|2024-09-01 23:20:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1725232840000|2024-09-01 23:20:40|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725232860000|2024-09-01 23:21:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725232890000|2024-09-01 23:21:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725232910000|2024-09-01 23:21:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725232930000|2024-09-01 23:22:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725232940000|2024-09-01 23:22:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725232990000|2024-09-01 23:23:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725233020000|2024-09-01 23:23:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725233030000|2024-09-01 23:23:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725233040000|2024-09-01 23:24:00|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725233050000|2024-09-01 23:24:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725233060000|2024-09-01 23:24:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725233100000|2024-09-01 23:25:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725233110000|2024-09-01 23:25:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725233160000|2024-09-01 23:26:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725233170000|2024-09-01 23:26:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1725233180000|2024-09-01 23:26:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725233190000|2024-09-01 23:26:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725233210000|2024-09-01 23:26:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725233250000|2024-09-01 23:27:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725233260000|2024-09-01 23:27:40|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725233300000|2024-09-01 23:28:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1725233310000|2024-09-01 23:28:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725233320000|2024-09-01 23:28:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725233340000|2024-09-01 23:29:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725233400000|2024-09-01 23:30:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725233410000|2024-09-01 23:30:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725233430000|2024-09-01 23:30:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725233460000|2024-09-01 23:31:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725233490000|2024-09-01 23:31:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725233530000|2024-09-01 23:32:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725233640000|2024-09-01 23:34:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725233760000|2024-09-01 23:36:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725233860000|2024-09-01 23:37:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725233870000|2024-09-01 23:37:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1725233920000|2024-09-01 23:38:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725233940000|2024-09-01 23:39:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1725233980000|2024-09-01 23:39:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234040000|2024-09-01 23:40:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725234090000|2024-09-01 23:41:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725234110000|2024-09-01 23:41:50|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725234120000|2024-09-01 23:42:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725234140000|2024-09-01 23:42:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234200000|2024-09-01 23:43:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725234220000|2024-09-01 23:43:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725234270000|2024-09-01 23:44:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1725234280000|2024-09-01 23:44:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725234290000|2024-09-01 23:44:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1725234300000|2024-09-01 23:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725234380000|2024-09-01 23:46:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1725234420000|2024-09-01 23:47:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725234430000|2024-09-01 23:47:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725234530000|2024-09-01 23:48:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234570000|2024-09-01 23:49:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725234580000|2024-09-01 23:49:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1725234590000|2024-09-01 23:49:50|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725234600000|2024-09-01 23:50:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725234610000|2024-09-01 23:50:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|9
1725234620000|2024-09-01 23:50:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234650000|2024-09-01 23:50:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725234660000|2024-09-01 23:51:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234730000|2024-09-01 23:52:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725234740000|2024-09-01 23:52:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725234750000|2024-09-01 23:52:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725234760000|2024-09-01 23:52:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725234780000|2024-09-01 23:53:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234800000|2024-09-01 23:53:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725234870000|2024-09-01 23:54:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725234880000|2024-09-01 23:54:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1725234890000|2024-09-01 23:54:50|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1725234900000|2024-09-01 23:55:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725234920000|2024-09-01 23:55:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1725234930000|2024-09-01 23:55:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725234940000|2024-09-01 23:55:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725234960000|2024-09-01 23:56:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725234970000|2024-09-01 23:56:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725235050000|2024-09-01 23:57:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235070000|2024-09-01 23:57:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725235080000|2024-09-01 23:58:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725235100000|2024-09-01 23:58:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1725235130000|2024-09-01 23:58:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725235140000|2024-09-01 23:59:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1725235170000|2024-09-01 23:59:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725235190000|2024-09-01 23:59:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725189360000|2024-09-01 11:16:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189370000|2024-09-01 11:16:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725189430000|2024-09-01 11:17:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189620000|2024-09-01 11:20:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725189640000|2024-09-01 11:20:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189650000|2024-09-01 11:20:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725189680000|2024-09-01 11:21:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725189770000|2024-09-01 11:22:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190010000|2024-09-01 11:26:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725190020000|2024-09-01 11:27:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190050000|2024-09-01 11:27:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725190070000|2024-09-01 11:27:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190090000|2024-09-01 11:28:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725190130000|2024-09-01 11:28:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190220000|2024-09-01 11:30:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725190230000|2024-09-01 11:30:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725190310000|2024-09-01 11:31:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190320000|2024-09-01 11:32:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725190340000|2024-09-01 11:32:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725190420000|2024-09-01 11:33:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725190590000|2024-09-01 11:36:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190600000|2024-09-01 11:36:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725190640000|2024-09-01 11:37:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725190670000|2024-09-01 11:37:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725190680000|2024-09-01 11:38:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725190760000|2024-09-01 11:39:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725191160000|2024-09-01 11:46:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725191470000|2024-09-01 11:51:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725191480000|2024-09-01 11:51:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725191530000|2024-09-01 11:52:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725191570000|2024-09-01 11:52:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725191590000|2024-09-01 11:53:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725191740000|2024-09-01 11:55:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1725191750000|2024-09-01 11:55:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725191760000|2024-09-01 11:56:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1725191770000|2024-09-01 11:56:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725191880000|2024-09-01 11:58:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725191890000|2024-09-01 11:58:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725191900000|2024-09-01 11:58:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725191950000|2024-09-01 11:59:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725192000000|2024-09-01 12:00:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725192010000|2024-09-01 12:00:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725192020000|2024-09-01 12:00:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192110000|2024-09-01 12:01:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725192120000|2024-09-01 12:02:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192130000|2024-09-01 12:02:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725192140000|2024-09-01 12:02:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192210000|2024-09-01 12:03:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725192300000|2024-09-01 12:05:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725192310000|2024-09-01 12:05:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192320000|2024-09-01 12:05:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725192330000|2024-09-01 12:05:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725192340000|2024-09-01 12:05:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725192440000|2024-09-01 12:07:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725192450000|2024-09-01 12:07:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725192460000|2024-09-01 12:07:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725192470000|2024-09-01 12:07:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192500000|2024-09-01 12:08:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725192510000|2024-09-01 12:08:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192610000|2024-09-01 12:10:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725192620000|2024-09-01 12:10:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725192780000|2024-09-01 12:13:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725192800000|2024-09-01 12:13:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725193020000|2024-09-01 12:17:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725193380000|2024-09-01 12:23:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725193390000|2024-09-01 12:23:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725193400000|2024-09-01 12:23:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725193470000|2024-09-01 12:24:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725193480000|2024-09-01 12:24:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725193820000|2024-09-01 12:30:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725193830000|2024-09-01 12:30:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725193840000|2024-09-01 12:30:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725193860000|2024-09-01 12:31:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725193920000|2024-09-01 12:32:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725193930000|2024-09-01 12:32:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725193940000|2024-09-01 12:32:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725193950000|2024-09-01 12:32:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725193960000|2024-09-01 12:32:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725193990000|2024-09-01 12:33:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725194040000|2024-09-01 12:34:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725194150000|2024-09-01 12:35:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725194160000|2024-09-01 12:36:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725194570000|2024-09-01 12:42:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725194580000|2024-09-01 12:43:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725194590000|2024-09-01 12:43:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725194600000|2024-09-01 12:43:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725194610000|2024-09-01 12:43:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725194620000|2024-09-01 12:43:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725194630000|2024-09-01 12:43:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725194640000|2024-09-01 12:44:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725194660000|2024-09-01 12:44:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725194700000|2024-09-01 12:45:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725194710000|2024-09-01 12:45:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725194760000|2024-09-01 12:46:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725194950000|2024-09-01 12:49:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725195000000|2024-09-01 12:50:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725195080000|2024-09-01 12:51:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725195170000|2024-09-01 12:52:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725195190000|2024-09-01 12:53:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725195250000|2024-09-01 12:54:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725195260000|2024-09-01 12:54:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725195270000|2024-09-01 12:54:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1725195360000|2024-09-01 12:56:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725195370000|2024-09-01 12:56:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725195400000|2024-09-01 12:56:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725195410000|2024-09-01 12:56:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725195500000|2024-09-01 12:58:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725195510000|2024-09-01 12:58:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1725195520000|2024-09-01 12:58:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|11
1725195550000|2024-09-01 12:59:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725195560000|2024-09-01 12:59:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725195590000|2024-09-01 12:59:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725195600000|2024-09-01 13:00:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725195670000|2024-09-01 13:01:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725195700000|2024-09-01 13:01:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725195710000|2024-09-01 13:01:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725195780000|2024-09-01 13:03:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725195810000|2024-09-01 13:03:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725195840000|2024-09-01 13:04:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725195860000|2024-09-01 13:04:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725195990000|2024-09-01 13:06:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725196000000|2024-09-01 13:06:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725196350000|2024-09-01 13:12:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725196370000|2024-09-01 13:12:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725196380000|2024-09-01 13:13:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725196540000|2024-09-01 13:15:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725196820000|2024-09-01 13:20:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725196940000|2024-09-01 13:22:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725196960000|2024-09-01 13:22:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725196980000|2024-09-01 13:23:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725196990000|2024-09-01 13:23:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725197270000|2024-09-01 13:27:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725197350000|2024-09-01 13:29:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725197520000|2024-09-01 13:32:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725197600000|2024-09-01 13:33:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725197610000|2024-09-01 13:33:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725197690000|2024-09-01 13:34:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725197700000|2024-09-01 13:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725197720000|2024-09-01 13:35:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725197890000|2024-09-01 13:38:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725197920000|2024-09-01 13:38:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725197930000|2024-09-01 13:38:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725197940000|2024-09-01 13:39:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725197950000|2024-09-01 13:39:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725198000000|2024-09-01 13:40:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725198030000|2024-09-01 13:40:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725198100000|2024-09-01 13:41:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725198130000|2024-09-01 13:42:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725198150000|2024-09-01 13:42:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725198180000|2024-09-01 13:43:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725198310000|2024-09-01 13:45:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725198320000|2024-09-01 13:45:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1725198330000|2024-09-01 13:45:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725198360000|2024-09-01 13:46:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725198370000|2024-09-01 13:46:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725198380000|2024-09-01 13:46:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725198390000|2024-09-01 13:46:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725198450000|2024-09-01 13:47:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725198560000|2024-09-01 13:49:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725198570000|2024-09-01 13:49:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725198580000|2024-09-01 13:49:40|9.05|9|9.05|9|9.05|9|9.04|8.99|11
1725198590000|2024-09-01 13:49:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1725198600000|2024-09-01 13:50:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725198640000|2024-09-01 13:50:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725198650000|2024-09-01 13:50:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|8
1725198660000|2024-09-01 13:51:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1725198670000|2024-09-01 13:51:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725198680000|2024-09-01 13:51:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725198710000|2024-09-01 13:51:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725198720000|2024-09-01 13:52:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|8
1725198730000|2024-09-01 13:52:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1725198770000|2024-09-01 13:52:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725198840000|2024-09-01 13:54:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1725198910000|2024-09-01 13:55:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725198970000|2024-09-01 13:56:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1725198980000|2024-09-01 13:56:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725199260000|2024-09-01 14:01:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725199270000|2024-09-01 14:01:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725199310000|2024-09-01 14:01:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725199350000|2024-09-01 14:02:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725199360000|2024-09-01 14:02:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725199380000|2024-09-01 14:03:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725199460000|2024-09-01 14:04:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725199470000|2024-09-01 14:04:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725199530000|2024-09-01 14:05:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725199550000|2024-09-01 14:05:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725199560000|2024-09-01 14:06:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725199590000|2024-09-01 14:06:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725199600000|2024-09-01 14:06:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725199610000|2024-09-01 14:06:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725199620000|2024-09-01 14:07:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725199630000|2024-09-01 14:07:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725199640000|2024-09-01 14:07:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725199650000|2024-09-01 14:07:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725199660000|2024-09-01 14:07:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725199670000|2024-09-01 14:07:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725199680000|2024-09-01 14:08:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725199760000|2024-09-01 14:09:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1725199780000|2024-09-01 14:09:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|13
1725199790000|2024-09-01 14:09:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1725199800000|2024-09-01 14:10:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725199810000|2024-09-01 14:10:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|9
1725199820000|2024-09-01 14:10:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725199830000|2024-09-01 14:10:30|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1725199920000|2024-09-01 14:12:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725199940000|2024-09-01 14:12:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725199950000|2024-09-01 14:12:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1725200030000|2024-09-01 14:13:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725200040000|2024-09-01 14:14:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1725200070000|2024-09-01 14:14:30|9.03|8.98|9.02|8.97|9.03|8.98|9.01|8.96|4
1725200080000|2024-09-01 14:14:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1725200090000|2024-09-01 14:14:50|9.02|8.97|9.04|8.99|9.04|8.99|9.02|8.97|5
1725200100000|2024-09-01 14:15:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725200110000|2024-09-01 14:15:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1725200120000|2024-09-01 14:15:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|11
1725200130000|2024-09-01 14:15:30|9.05|9|9.06|9.01|9.07|9.02|9.05|9|8
1725200140000|2024-09-01 14:15:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1725200150000|2024-09-01 14:15:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725200170000|2024-09-01 14:16:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725200190000|2024-09-01 14:16:30|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725200200000|2024-09-01 14:16:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725200250000|2024-09-01 14:17:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725200260000|2024-09-01 14:17:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1725200280000|2024-09-01 14:18:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725200320000|2024-09-01 14:18:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725200370000|2024-09-01 14:19:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725200380000|2024-09-01 14:19:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725200400000|2024-09-01 14:20:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725200410000|2024-09-01 14:20:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725200460000|2024-09-01 14:21:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725200490000|2024-09-01 14:21:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725200520000|2024-09-01 14:22:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725200530000|2024-09-01 14:22:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725200550000|2024-09-01 14:22:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1725200560000|2024-09-01 14:22:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725200570000|2024-09-01 14:22:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725200590000|2024-09-01 14:23:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725200660000|2024-09-01 14:24:20|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725200740000|2024-09-01 14:25:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725200770000|2024-09-01 14:26:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725200780000|2024-09-01 14:26:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725200790000|2024-09-01 14:26:30|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725200870000|2024-09-01 14:27:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725201060000|2024-09-01 14:31:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725201180000|2024-09-01 14:33:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725201390000|2024-09-01 14:36:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725201540000|2024-09-01 14:39:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1725201550000|2024-09-01 14:39:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1725201560000|2024-09-01 14:39:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725201740000|2024-09-01 14:42:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725201940000|2024-09-01 14:45:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725201960000|2024-09-01 14:46:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725201970000|2024-09-01 14:46:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725202150000|2024-09-01 14:49:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725202490000|2024-09-01 14:54:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725202500000|2024-09-01 14:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725202510000|2024-09-01 14:55:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725202520000|2024-09-01 14:55:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725202720000|2024-09-01 14:58:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725202740000|2024-09-01 14:59:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725202840000|2024-09-01 15:00:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725202880000|2024-09-01 15:01:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725202890000|2024-09-01 15:01:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1725202900000|2024-09-01 15:01:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1725202910000|2024-09-01 15:01:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725202920000|2024-09-01 15:02:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725202960000|2024-09-01 15:02:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1725202980000|2024-09-01 15:03:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725202990000|2024-09-01 15:03:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725203050000|2024-09-01 15:04:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725203100000|2024-09-01 15:05:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725203130000|2024-09-01 15:05:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725203140000|2024-09-01 15:05:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725203150000|2024-09-01 15:05:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725203160000|2024-09-01 15:06:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|8
1725203170000|2024-09-01 15:06:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1725203180000|2024-09-01 15:06:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725203190000|2024-09-01 15:06:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725203200000|2024-09-01 15:06:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725203210000|2024-09-01 15:06:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725203220000|2024-09-01 15:07:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725203230000|2024-09-01 15:07:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725203240000|2024-09-01 15:07:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725203330000|2024-09-01 15:08:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725203550000|2024-09-01 15:12:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725203560000|2024-09-01 15:12:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725203580000|2024-09-01 15:13:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725203620000|2024-09-01 15:13:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725203710000|2024-09-01 15:15:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725203720000|2024-09-01 15:15:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725203830000|2024-09-01 15:17:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725204120000|2024-09-01 15:22:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725204330000|2024-09-01 15:25:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725204500000|2024-09-01 15:28:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1725204510000|2024-09-01 15:28:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725204680000|2024-09-01 15:31:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725204690000|2024-09-01 15:31:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725204700000|2024-09-01 15:31:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725204710000|2024-09-01 15:31:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725204720000|2024-09-01 15:32:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|10
1725204740000|2024-09-01 15:32:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725204810000|2024-09-01 15:33:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725204820000|2024-09-01 15:33:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1725204830000|2024-09-01 15:33:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725204870000|2024-09-01 15:34:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725204880000|2024-09-01 15:34:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725204910000|2024-09-01 15:35:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725204990000|2024-09-01 15:36:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|11
1725205000000|2024-09-01 15:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725205020000|2024-09-01 15:37:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725205030000|2024-09-01 15:37:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725205040000|2024-09-01 15:37:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725205050000|2024-09-01 15:37:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1725205060000|2024-09-01 15:37:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725205070000|2024-09-01 15:37:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725205080000|2024-09-01 15:38:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1725205120000|2024-09-01 15:38:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725205130000|2024-09-01 15:38:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725205170000|2024-09-01 15:39:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|10
1725205180000|2024-09-01 15:39:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1725205190000|2024-09-01 15:39:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725205210000|2024-09-01 15:40:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1725205220000|2024-09-01 15:40:20|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1725205230000|2024-09-01 15:40:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725205240000|2024-09-01 15:40:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1725205260000|2024-09-01 15:41:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1725205270000|2024-09-01 15:41:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1725205280000|2024-09-01 15:41:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725205290000|2024-09-01 15:41:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725205300000|2024-09-01 15:41:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725205310000|2024-09-01 15:41:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725205340000|2024-09-01 15:42:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725205350000|2024-09-01 15:42:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|9
1725205360000|2024-09-01 15:42:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1725205400000|2024-09-01 15:43:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725205500000|2024-09-01 15:45:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725205510000|2024-09-01 15:45:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1725205520000|2024-09-01 15:45:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725205530000|2024-09-01 15:45:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725205660000|2024-09-01 15:47:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725205680000|2024-09-01 15:48:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725205690000|2024-09-01 15:48:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725205710000|2024-09-01 15:48:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725205800000|2024-09-01 15:50:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725205810000|2024-09-01 15:50:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725205910000|2024-09-01 15:51:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725205920000|2024-09-01 15:52:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725205930000|2024-09-01 15:52:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725205940000|2024-09-01 15:52:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725205960000|2024-09-01 15:52:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725205990000|2024-09-01 15:53:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725206250000|2024-09-01 15:57:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725206300000|2024-09-01 15:58:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1725206310000|2024-09-01 15:58:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725206320000|2024-09-01 15:58:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725206480000|2024-09-01 16:01:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725206520000|2024-09-01 16:02:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725206540000|2024-09-01 16:02:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725206550000|2024-09-01 16:02:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725206580000|2024-09-01 16:03:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725206590000|2024-09-01 16:03:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725206600000|2024-09-01 16:03:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725206610000|2024-09-01 16:03:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725206760000|2024-09-01 16:06:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725206770000|2024-09-01 16:06:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725206780000|2024-09-01 16:06:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725206790000|2024-09-01 16:06:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725206800000|2024-09-01 16:06:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725206850000|2024-09-01 16:07:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725206860000|2024-09-01 16:07:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1725206870000|2024-09-01 16:07:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725206990000|2024-09-01 16:09:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|10
1725207000000|2024-09-01 16:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725207010000|2024-09-01 16:10:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725207370000|2024-09-01 16:16:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725207420000|2024-09-01 16:17:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725207490000|2024-09-01 16:18:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725207510000|2024-09-01 16:18:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725207520000|2024-09-01 16:18:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725207530000|2024-09-01 16:18:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725207550000|2024-09-01 16:19:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725207570000|2024-09-01 16:19:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1725207580000|2024-09-01 16:19:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725207610000|2024-09-01 16:20:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725207770000|2024-09-01 16:22:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725207830000|2024-09-01 16:23:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725207840000|2024-09-01 16:24:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725207850000|2024-09-01 16:24:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|8
1725207870000|2024-09-01 16:24:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725207880000|2024-09-01 16:24:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725208140000|2024-09-01 16:29:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725208280000|2024-09-01 16:31:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725208310000|2024-09-01 16:31:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725208320000|2024-09-01 16:32:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725208390000|2024-09-01 16:33:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725208400000|2024-09-01 16:33:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725208410000|2024-09-01 16:33:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725208420000|2024-09-01 16:33:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1725208600000|2024-09-01 16:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725208620000|2024-09-01 16:37:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725208680000|2024-09-01 16:38:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725208690000|2024-09-01 16:38:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725208770000|2024-09-01 16:39:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725208910000|2024-09-01 16:41:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725208920000|2024-09-01 16:42:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725209200000|2024-09-01 16:46:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725209230000|2024-09-01 16:47:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725209240000|2024-09-01 16:47:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725209490000|2024-09-01 16:51:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725209600000|2024-09-01 16:53:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725209630000|2024-09-01 16:53:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725209640000|2024-09-01 16:54:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725209650000|2024-09-01 16:54:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725209660000|2024-09-01 16:54:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725209670000|2024-09-01 16:54:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725209680000|2024-09-01 16:54:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725210000000|2024-09-01 17:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725210140000|2024-09-01 17:02:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725210500000|2024-09-01 17:08:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725210650000|2024-09-01 17:10:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725211000000|2024-09-01 17:16:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725211010000|2024-09-01 17:16:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725211020000|2024-09-01 17:17:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725211140000|2024-09-01 17:19:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725211150000|2024-09-01 17:19:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725211210000|2024-09-01 17:20:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725211240000|2024-09-01 17:20:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725211290000|2024-09-01 17:21:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725211370000|2024-09-01 17:22:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725211400000|2024-09-01 17:23:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725211720000|2024-09-01 17:28:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725211760000|2024-09-01 17:29:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725211790000|2024-09-01 17:29:50|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725211800000|2024-09-01 17:30:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725211810000|2024-09-01 17:30:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|13
1725211820000|2024-09-01 17:30:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725211830000|2024-09-01 17:30:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725211870000|2024-09-01 17:31:10|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1725211880000|2024-09-01 17:31:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|12
1725211890000|2024-09-01 17:31:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725211900000|2024-09-01 17:31:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725211930000|2024-09-01 17:32:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725211940000|2024-09-01 17:32:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725211960000|2024-09-01 17:32:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725212010000|2024-09-01 17:33:30|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1725212020000|2024-09-01 17:33:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725212180000|2024-09-01 17:36:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725212210000|2024-09-01 17:36:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725212220000|2024-09-01 17:37:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725212310000|2024-09-01 17:38:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725212320000|2024-09-01 17:38:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725212510000|2024-09-01 17:41:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725212520000|2024-09-01 17:42:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725212530000|2024-09-01 17:42:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725212660000|2024-09-01 17:44:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725212710000|2024-09-01 17:45:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725212840000|2024-09-01 17:47:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725212940000|2024-09-01 17:49:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725212950000|2024-09-01 17:49:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725212960000|2024-09-01 17:49:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1725213010000|2024-09-01 17:50:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725213020000|2024-09-01 17:50:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725213150000|2024-09-01 17:52:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213190000|2024-09-01 17:53:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725213300000|2024-09-01 17:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725213320000|2024-09-01 17:55:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213460000|2024-09-01 17:57:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725213580000|2024-09-01 17:59:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213600000|2024-09-01 18:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725213610000|2024-09-01 18:00:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213620000|2024-09-01 18:00:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725213630000|2024-09-01 18:00:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213740000|2024-09-01 18:02:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725213750000|2024-09-01 18:02:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213840000|2024-09-01 18:04:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725213910000|2024-09-01 18:05:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725213920000|2024-09-01 18:05:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725213950000|2024-09-01 18:05:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725213960000|2024-09-01 18:06:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725213970000|2024-09-01 18:06:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725213980000|2024-09-01 18:06:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725214320000|2024-09-01 18:12:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725214400000|2024-09-01 18:13:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725214530000|2024-09-01 18:15:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725214640000|2024-09-01 18:17:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725214790000|2024-09-01 18:19:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725214810000|2024-09-01 18:20:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725214860000|2024-09-01 18:21:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725214910000|2024-09-01 18:21:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725214920000|2024-09-01 18:22:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725214930000|2024-09-01 18:22:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725215140000|2024-09-01 18:25:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725215210000|2024-09-01 18:26:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725215250000|2024-09-01 18:27:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725215260000|2024-09-01 18:27:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725215270000|2024-09-01 18:27:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725215280000|2024-09-01 18:28:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725215290000|2024-09-01 18:28:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725215370000|2024-09-01 18:29:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725215400000|2024-09-01 18:30:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725215420000|2024-09-01 18:30:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725215440000|2024-09-01 18:30:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725215460000|2024-09-01 18:31:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725215510000|2024-09-01 18:31:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725215520000|2024-09-01 18:32:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1725215540000|2024-09-01 18:32:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725215550000|2024-09-01 18:32:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1725215570000|2024-09-01 18:32:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725215580000|2024-09-01 18:33:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725215590000|2024-09-01 18:33:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725215620000|2024-09-01 18:33:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725215700000|2024-09-01 18:35:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725215780000|2024-09-01 18:36:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1725215790000|2024-09-01 18:36:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725215960000|2024-09-01 18:39:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725216060000|2024-09-01 18:41:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725216110000|2024-09-01 18:41:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725216120000|2024-09-01 18:42:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725216130000|2024-09-01 18:42:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216140000|2024-09-01 18:42:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725216160000|2024-09-01 18:42:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725216180000|2024-09-01 18:43:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1725216190000|2024-09-01 18:43:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725216260000|2024-09-01 18:44:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216270000|2024-09-01 18:44:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1725216280000|2024-09-01 18:44:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725216300000|2024-09-01 18:45:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1725216310000|2024-09-01 18:45:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725216350000|2024-09-01 18:45:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725216360000|2024-09-01 18:46:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725216420000|2024-09-01 18:47:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216430000|2024-09-01 18:47:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725216440000|2024-09-01 18:47:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216470000|2024-09-01 18:47:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725216480000|2024-09-01 18:48:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725216520000|2024-09-01 18:48:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1725216710000|2024-09-01 18:51:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216720000|2024-09-01 18:52:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725216730000|2024-09-01 18:52:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725216820000|2024-09-01 18:53:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725216910000|2024-09-01 18:55:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216920000|2024-09-01 18:55:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725216930000|2024-09-01 18:55:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725216990000|2024-09-01 18:56:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725217010000|2024-09-01 18:56:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725217020000|2024-09-01 18:57:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725217330000|2024-09-01 19:02:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725217340000|2024-09-01 19:02:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725217350000|2024-09-01 19:02:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725217360000|2024-09-01 19:02:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725217370000|2024-09-01 19:02:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725217470000|2024-09-01 19:04:30|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725217480000|2024-09-01 19:04:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1725217490000|2024-09-01 19:04:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725217500000|2024-09-01 19:05:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725217510000|2024-09-01 19:05:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725217540000|2024-09-01 19:05:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725217680000|2024-09-01 19:08:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725217690000|2024-09-01 19:08:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725217700000|2024-09-01 19:08:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725217830000|2024-09-01 19:10:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725217840000|2024-09-01 19:10:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725217890000|2024-09-01 19:11:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725217900000|2024-09-01 19:11:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725217910000|2024-09-01 19:11:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725217920000|2024-09-01 19:12:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725217970000|2024-09-01 19:12:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725217980000|2024-09-01 19:13:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725217990000|2024-09-01 19:13:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725218210000|2024-09-01 19:16:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725218220000|2024-09-01 19:17:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725218240000|2024-09-01 19:17:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725218250000|2024-09-01 19:17:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725218270000|2024-09-01 19:17:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1725218290000|2024-09-01 19:18:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725218300000|2024-09-01 19:18:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725218310000|2024-09-01 19:18:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725218350000|2024-09-01 19:19:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725218420000|2024-09-01 19:20:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725218490000|2024-09-01 19:21:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725218500000|2024-09-01 19:21:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1725218610000|2024-09-01 19:23:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725218780000|2024-09-01 19:26:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725218880000|2024-09-01 19:28:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725218930000|2024-09-01 19:28:50|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1725219090000|2024-09-01 19:31:30|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725219140000|2024-09-01 19:32:20|9.21|8.96|9.21|8.96|9.22|8.97|9.21|8.96|3
1725219150000|2024-09-01 19:32:30|9.22|8.97|9.22|8.97|9.22|8.97|9.21|8.96|3
1725219300000|2024-09-01 19:35:00|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725219490000|2024-09-01 19:38:10|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725219550000|2024-09-01 19:39:10|9.21|8.96|9.22|8.97|9.22|8.97|9.21|8.96|2
1725219580000|2024-09-01 19:39:40|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1725219820000|2024-09-01 19:43:40|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725219990000|2024-09-01 19:46:30|9.23|8.98|9.22|8.97|9.23|8.98|9.22|8.97|2
1725220000000|2024-09-01 19:46:40|9.23|8.98|9.22|8.97|9.23|8.98|9.22|8.97|2
1725220020000|2024-09-01 19:47:00|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725220050000|2024-09-01 19:47:30|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725220100000|2024-09-01 19:48:20|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725220330000|2024-09-01 19:52:10|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725220360000|2024-09-01 19:52:40|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725220660000|2024-09-01 19:57:40|9.24|8.99|9.24|8.99|9.24|8.99|9.23|8.98|7
1725220680000|2024-09-01 19:58:00|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725220780000|2024-09-01 19:59:40|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725220790000|2024-09-01 19:59:50|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725220800000|2024-09-01 20:00:00|9.24|8.99|9.24|8.99|9.24|8.99|9.23|8.98|3
1725220820000|2024-09-01 20:00:20|9.23|8.98|9.24|8.99|9.24|8.99|9.23|8.98|4
1725220830000|2024-09-01 20:00:30|9.23|8.98|9.24|8.99|9.24|8.99|9.23|8.98|4
1725220840000|2024-09-01 20:00:40|9.23|8.98|9.24|8.99|9.24|8.99|9.23|8.98|2
1725221020000|2024-09-01 20:03:40|9.25|9|9.25|9|9.25|9|9.24|8.99|5
1725221030000|2024-09-01 20:03:50|9.24|8.99|9.24|8.99|9.25|9|9.24|8.99|3
1725221040000|2024-09-01 20:04:00|9.25|9|9.25|9|9.25|9|9.25|9|1
1725221250000|2024-09-01 20:07:30|9.24|8.99|9.24|8.99|9.25|9|9.24|8.99|3
1725221260000|2024-09-01 20:07:40|9.25|9|9.25|9|9.25|9|9.25|9|1
1725221320000|2024-09-01 20:08:40|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725221330000|2024-09-01 20:08:50|9.25|9|9.24|8.99|9.25|9|9.24|8.99|4
1725221390000|2024-09-01 20:09:50|9.25|9|9.25|9|9.25|9|9.25|9|1
1725221400000|2024-09-01 20:10:00|9.24|8.99|9.24|8.99|9.25|9|9.24|8.99|13
1725221410000|2024-09-01 20:10:10|9.25|9|9.25|9|9.25|9|9.25|9|1
1725221420000|2024-09-01 20:10:20|9.24|8.99|9.25|9|9.25|9|9.24|8.99|4
1725221450000|2024-09-01 20:10:50|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725221480000|2024-09-01 20:11:20|9.25|9|9.25|9|9.25|9|9.25|9|1
1725221730000|2024-09-01 20:15:30|9.24|8.99|9.25|9|9.25|9|9.24|8.99|2
1725221740000|2024-09-01 20:15:40|9.24|8.99|9.25|9|9.25|9|9.24|8.99|2
1725221830000|2024-09-01 20:17:10|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725221840000|2024-09-01 20:17:20|9.25|9|9.25|9|9.25|9|9.24|8.99|5
1725221850000|2024-09-01 20:17:30|9.24|8.99|9.25|9|9.25|9|9.24|8.99|2
1725221860000|2024-09-01 20:17:40|9.24|8.99|9.24|8.99|9.25|9|9.24|8.99|3
1725222030000|2024-09-01 20:20:30|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222060000|2024-09-01 20:21:00|9.26|9.01|9.26|9.01|9.26|9.01|9.26|9.01|1
1725222070000|2024-09-01 20:21:10|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222180000|2024-09-01 20:23:00|9.26|9.01|9.26|9.01|9.26|9.01|9.25|9|5
1725222260000|2024-09-01 20:24:20|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222270000|2024-09-01 20:24:30|9.26|9.01|9.25|9|9.26|9.01|9.25|9|2
1725222530000|2024-09-01 20:28:50|9.26|9.01|9.26|9.01|9.26|9.01|9.26|9.01|1
1725222540000|2024-09-01 20:29:00|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222550000|2024-09-01 20:29:10|9.26|9.01|9.26|9.01|9.26|9.01|9.25|9|5
1725222570000|2024-09-01 20:29:30|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222580000|2024-09-01 20:29:40|9.26|9.01|9.25|9|9.26|9.01|9.25|9|2
1725222600000|2024-09-01 20:30:00|9.26|9.01|9.26|9.01|9.26|9.01|9.26|9.01|1
1725222720000|2024-09-01 20:32:00|9.25|9|9.25|9|9.25|9|9.25|9|1
1725222770000|2024-09-01 20:32:50|9.26|9.01|9.26|9.01|9.26|9.01|9.26|9.01|1
1725222910000|2024-09-01 20:35:10|9.25|9|9.25|9|9.25|9|9.25|9|1
1725223110000|2024-09-01 20:38:30|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725223310000|2024-09-01 20:41:50|9.23|8.98|9.24|8.99|9.24|8.99|9.23|8.98|4
1725223330000|2024-09-01 20:42:10|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725223350000|2024-09-01 20:42:30|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725223410000|2024-09-01 20:43:30|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725223510000|2024-09-01 20:45:10|9.24|8.99|9.23|8.98|9.24|8.99|9.23|8.98|2
1725223630000|2024-09-01 20:47:10|9.24|8.99|9.23|8.98|9.24|8.99|9.23|8.98|2
1725223650000|2024-09-01 20:47:30|9.24|8.99|9.24|8.99|9.24|8.99|9.24|8.99|1
1725223660000|2024-09-01 20:47:40|9.23|8.98|9.24|8.99|9.24|8.99|9.23|8.98|2
1725223670000|2024-09-01 20:47:50|9.23|8.98|9.23|8.98|9.24|8.99|9.23|8.98|3
1725223830000|2024-09-01 20:50:30|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725223860000|2024-09-01 20:51:00|9.23|8.98|9.22|8.97|9.23|8.98|9.22|8.97|2
1725223870000|2024-09-01 20:51:10|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725223920000|2024-09-01 20:52:00|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725224070000|2024-09-01 20:54:30|9.23|8.98|9.23|8.98|9.23|8.98|9.23|8.98|1
1725224400000|2024-09-01 21:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725224510000|2024-09-01 21:01:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725224810000|2024-09-01 21:06:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725224850000|2024-09-01 21:07:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725224940000|2024-09-01 21:09:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725225270000|2024-09-01 21:14:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725225280000|2024-09-01 21:14:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725225300000|2024-09-01 21:15:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725225490000|2024-09-01 21:18:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725225560000|2024-09-01 21:19:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725225570000|2024-09-01 21:19:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725225760000|2024-09-01 21:22:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725225940000|2024-09-01 21:25:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725226090000|2024-09-01 21:28:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725226270000|2024-09-01 21:31:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725226400000|2024-09-01 21:33:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725226550000|2024-09-01 21:35:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725227000000|2024-09-01 21:43:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725227470000|2024-09-01 21:51:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725227900000|2024-09-01 21:58:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725228130000|2024-09-01 22:02:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725228150000|2024-09-01 22:02:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725228240000|2024-09-01 22:04:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725228290000|2024-09-01 22:04:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725228310000|2024-09-01 22:05:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725228400000|2024-09-01 22:06:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725228500000|2024-09-01 22:08:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725228640000|2024-09-01 22:10:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725228650000|2024-09-01 22:10:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725228670000|2024-09-01 22:11:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725228730000|2024-09-01 22:12:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725228780000|2024-09-01 22:13:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725228820000|2024-09-01 22:13:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725228930000|2024-09-01 22:15:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725228940000|2024-09-01 22:15:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725228960000|2024-09-01 22:16:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229010000|2024-09-01 22:16:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725229020000|2024-09-01 22:17:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229030000|2024-09-01 22:17:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725229040000|2024-09-01 22:17:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229070000|2024-09-01 22:17:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725229080000|2024-09-01 22:18:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229120000|2024-09-01 22:18:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725229150000|2024-09-01 22:19:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725229160000|2024-09-01 22:19:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229170000|2024-09-01 22:19:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725229200000|2024-09-01 22:20:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725229260000|2024-09-01 22:21:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725229270000|2024-09-01 22:21:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725229300000|2024-09-01 22:21:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725229310000|2024-09-01 22:21:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725229340000|2024-09-01 22:22:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725229360000|2024-09-01 22:22:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725229370000|2024-09-01 22:22:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725229380000|2024-09-01 22:23:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725229420000|2024-09-01 22:23:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1725229440000|2024-09-01 22:24:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725229450000|2024-09-01 22:24:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725229490000|2024-09-01 22:24:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725229500000|2024-09-01 22:25:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725229510000|2024-09-01 22:25:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725229570000|2024-09-01 22:26:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725229580000|2024-09-01 22:26:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725229590000|2024-09-01 22:26:30|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725229600000|2024-09-01 22:26:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725229610000|2024-09-01 22:26:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725229630000|2024-09-01 22:27:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725229640000|2024-09-01 22:27:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1725229650000|2024-09-01 22:27:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725229660000|2024-09-01 22:27:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725229680000|2024-09-01 22:28:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1725229690000|2024-09-01 22:28:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1725229700000|2024-09-01 22:28:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725229750000|2024-09-01 22:29:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725229780000|2024-09-01 22:29:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725229790000|2024-09-01 22:29:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725229830000|2024-09-01 22:30:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725229870000|2024-09-01 22:31:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725229880000|2024-09-01 22:31:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725229890000|2024-09-01 22:31:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725229910000|2024-09-01 22:31:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725229920000|2024-09-01 22:32:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725229930000|2024-09-01 22:32:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725229940000|2024-09-01 22:32:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725229980000|2024-09-01 22:33:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725229990000|2024-09-01 22:33:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230000000|2024-09-01 22:33:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725230010000|2024-09-01 22:33:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725230060000|2024-09-01 22:34:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230100000|2024-09-01 22:35:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725230120000|2024-09-01 22:35:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725230130000|2024-09-01 22:35:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725230140000|2024-09-01 22:35:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1725230160000|2024-09-01 22:36:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230180000|2024-09-01 22:36:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725230190000|2024-09-01 22:36:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725230210000|2024-09-01 22:36:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230220000|2024-09-01 22:37:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725230230000|2024-09-01 22:37:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725230240000|2024-09-01 22:37:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230250000|2024-09-01 22:37:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725230260000|2024-09-01 22:37:40|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725230300000|2024-09-01 22:38:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725230340000|2024-09-01 22:39:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725230350000|2024-09-01 22:39:10|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1725230380000|2024-09-01 22:39:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230390000|2024-09-01 22:39:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725230400000|2024-09-01 22:40:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|10
1725230410000|2024-09-01 22:40:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230430000|2024-09-01 22:40:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230440000|2024-09-01 22:40:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725230450000|2024-09-01 22:40:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230460000|2024-09-01 22:41:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1725230470000|2024-09-01 22:41:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725230480000|2024-09-01 22:41:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725230490000|2024-09-01 22:41:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230550000|2024-09-01 22:42:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725230560000|2024-09-01 22:42:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725230570000|2024-09-01 22:42:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725230600000|2024-09-01 22:43:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725230610000|2024-09-01 22:43:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725230630000|2024-09-01 22:43:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725230640000|2024-09-01 22:44:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725230650000|2024-09-01 22:44:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725230710000|2024-09-01 22:45:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|8
1725230760000|2024-09-01 22:46:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1725230770000|2024-09-01 22:46:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725230780000|2024-09-01 22:46:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725230790000|2024-09-01 22:46:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725230820000|2024-09-01 22:47:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725230830000|2024-09-01 22:47:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725230840000|2024-09-01 22:47:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1725230850000|2024-09-01 22:47:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1725231020000|2024-09-01 22:50:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1725231030000|2024-09-01 22:50:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725231040000|2024-09-01 22:50:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725231070000|2024-09-01 22:51:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725231110000|2024-09-01 22:51:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725231140000|2024-09-01 22:52:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725231150000|2024-09-01 22:52:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1725231160000|2024-09-01 22:52:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725231170000|2024-09-01 22:52:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725231180000|2024-09-01 22:53:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725231240000|2024-09-01 22:54:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725231250000|2024-09-01 22:54:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725231260000|2024-09-01 22:54:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725231270000|2024-09-01 22:54:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725231320000|2024-09-01 22:55:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1725231330000|2024-09-01 22:55:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725231340000|2024-09-01 22:55:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725231350000|2024-09-01 22:55:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725231360000|2024-09-01 22:56:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725231370000|2024-09-01 22:56:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725231480000|2024-09-01 22:58:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725231490000|2024-09-01 22:58:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|10
1725231510000|2024-09-01 22:58:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725231520000|2024-09-01 22:58:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725231530000|2024-09-01 22:58:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725231540000|2024-09-01 22:59:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1725231550000|2024-09-01 22:59:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725231560000|2024-09-01 22:59:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725231570000|2024-09-01 22:59:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725231580000|2024-09-01 22:59:40|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1725231590000|2024-09-01 22:59:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725231600000|2024-09-01 23:00:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725231610000|2024-09-01 23:00:10|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1725231620000|2024-09-01 23:00:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725231630000|2024-09-01 23:00:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725231640000|2024-09-01 23:00:40|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1725231660000|2024-09-01 23:01:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725231670000|2024-09-01 23:01:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725231680000|2024-09-01 23:01:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725231690000|2024-09-01 23:01:30|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1725231720000|2024-09-01 23:02:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|12
1725231750000|2024-09-01 23:02:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725231760000|2024-09-01 23:02:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|11
1725231770000|2024-09-01 23:02:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725231780000|2024-09-01 23:03:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1725231790000|2024-09-01 23:03:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1725231800000|2024-09-01 23:03:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725231810000|2024-09-01 23:03:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725231820000|2024-09-01 23:03:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725231830000|2024-09-01 23:03:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|7
1725231840000|2024-09-01 23:04:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725231860000|2024-09-01 23:04:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725231880000|2024-09-01 23:04:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725231910000|2024-09-01 23:05:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725231930000|2024-09-01 23:05:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725231950000|2024-09-01 23:05:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725231960000|2024-09-01 23:06:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725231980000|2024-09-01 23:06:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725231990000|2024-09-01 23:06:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1725232020000|2024-09-01 23:07:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1725232050000|2024-09-01 23:07:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725232070000|2024-09-01 23:07:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725232100000|2024-09-01 23:08:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725232110000|2024-09-01 23:08:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1725232150000|2024-09-01 23:09:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725232170000|2024-09-01 23:09:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1725232180000|2024-09-01 23:09:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|10
1725232190000|2024-09-01 23:09:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1725232240000|2024-09-01 23:10:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725232260000|2024-09-01 23:11:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725232270000|2024-09-01 23:11:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725232280000|2024-09-01 23:11:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725232370000|2024-09-01 23:12:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725232390000|2024-09-01 23:13:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725232400000|2024-09-01 23:13:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1725232420000|2024-09-01 23:13:40|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725232430000|2024-09-01 23:13:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725232470000|2024-09-01 23:14:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1725232490000|2024-09-01 23:14:50|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1725232530000|2024-09-01 23:15:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|8
1725232540000|2024-09-01 23:15:40|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725232550000|2024-09-01 23:15:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725232610000|2024-09-01 23:16:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725232620000|2024-09-01 23:17:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725232660000|2024-09-01 23:17:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725232670000|2024-09-01 23:17:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725232680000|2024-09-01 23:18:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725232690000|2024-09-01 23:18:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725232700000|2024-09-01 23:18:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|8
1725232760000|2024-09-01 23:19:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725232780000|2024-09-01 23:19:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725232790000|2024-09-01 23:19:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725232800000|2024-09-01 23:20:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725232810000|2024-09-01 23:20:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1725232840000|2024-09-01 23:20:40|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725232860000|2024-09-01 23:21:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725232890000|2024-09-01 23:21:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725232910000|2024-09-01 23:21:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725232930000|2024-09-01 23:22:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725232940000|2024-09-01 23:22:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725232990000|2024-09-01 23:23:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725233020000|2024-09-01 23:23:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725233030000|2024-09-01 23:23:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725233040000|2024-09-01 23:24:00|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725233050000|2024-09-01 23:24:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725233060000|2024-09-01 23:24:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725233100000|2024-09-01 23:25:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725233110000|2024-09-01 23:25:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725233160000|2024-09-01 23:26:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725233170000|2024-09-01 23:26:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1725233180000|2024-09-01 23:26:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725233190000|2024-09-01 23:26:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725233210000|2024-09-01 23:26:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725233250000|2024-09-01 23:27:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725233260000|2024-09-01 23:27:40|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725233300000|2024-09-01 23:28:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1725233310000|2024-09-01 23:28:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725233320000|2024-09-01 23:28:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725233340000|2024-09-01 23:29:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725233400000|2024-09-01 23:30:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725233410000|2024-09-01 23:30:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725233430000|2024-09-01 23:30:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725233460000|2024-09-01 23:31:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725233490000|2024-09-01 23:31:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725233530000|2024-09-01 23:32:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725233640000|2024-09-01 23:34:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725233760000|2024-09-01 23:36:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725233860000|2024-09-01 23:37:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725233870000|2024-09-01 23:37:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1725233920000|2024-09-01 23:38:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725233940000|2024-09-01 23:39:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1725233980000|2024-09-01 23:39:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234040000|2024-09-01 23:40:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725234090000|2024-09-01 23:41:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725234110000|2024-09-01 23:41:50|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725234120000|2024-09-01 23:42:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725234140000|2024-09-01 23:42:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234200000|2024-09-01 23:43:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725234220000|2024-09-01 23:43:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725234270000|2024-09-01 23:44:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1725234280000|2024-09-01 23:44:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725234290000|2024-09-01 23:44:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1725234300000|2024-09-01 23:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725234380000|2024-09-01 23:46:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1725234420000|2024-09-01 23:47:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725234430000|2024-09-01 23:47:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725234530000|2024-09-01 23:48:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234570000|2024-09-01 23:49:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725234580000|2024-09-01 23:49:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1725234590000|2024-09-01 23:49:50|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725234600000|2024-09-01 23:50:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725234610000|2024-09-01 23:50:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|9
1725234620000|2024-09-01 23:50:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234650000|2024-09-01 23:50:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725234660000|2024-09-01 23:51:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234730000|2024-09-01 23:52:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725234740000|2024-09-01 23:52:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725234750000|2024-09-01 23:52:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725234760000|2024-09-01 23:52:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725234780000|2024-09-01 23:53:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725234800000|2024-09-01 23:53:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725234870000|2024-09-01 23:54:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725234880000|2024-09-01 23:54:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1725234890000|2024-09-01 23:54:50|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1725234900000|2024-09-01 23:55:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725234920000|2024-09-01 23:55:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1725234930000|2024-09-01 23:55:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725234940000|2024-09-01 23:55:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725234960000|2024-09-01 23:56:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725234970000|2024-09-01 23:56:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725235050000|2024-09-01 23:57:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235070000|2024-09-01 23:57:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725235080000|2024-09-01 23:58:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725235100000|2024-09-01 23:58:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1725235130000|2024-09-01 23:58:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725235140000|2024-09-01 23:59:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1725235170000|2024-09-01 23:59:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725235190000|2024-09-01 23:59:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725235200000|2024-09-02 00:00:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|11
1725235210000|2024-09-02 00:00:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725235220000|2024-09-02 00:00:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235230000|2024-09-02 00:00:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1725235240000|2024-09-02 00:00:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1725235260000|2024-09-02 00:01:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1725235280000|2024-09-02 00:01:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725235290000|2024-09-02 00:01:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725235310000|2024-09-02 00:01:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|10
1725235330000|2024-09-02 00:02:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|10
1725235380000|2024-09-02 00:03:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235390000|2024-09-02 00:03:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725235400000|2024-09-02 00:03:20|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1725235430000|2024-09-02 00:03:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725235440000|2024-09-02 00:04:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235500000|2024-09-02 00:05:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725235510000|2024-09-02 00:05:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1725235520000|2024-09-02 00:05:20|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1725235550000|2024-09-02 00:05:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725235560000|2024-09-02 00:06:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725235620000|2024-09-02 00:07:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725235630000|2024-09-02 00:07:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235650000|2024-09-02 00:07:30|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725235680000|2024-09-02 00:08:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235700000|2024-09-02 00:08:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1725235710000|2024-09-02 00:08:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1725235720000|2024-09-02 00:08:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725235740000|2024-09-02 00:09:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725235810000|2024-09-02 00:10:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725235880000|2024-09-02 00:11:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725235890000|2024-09-02 00:11:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725235900000|2024-09-02 00:11:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725235930000|2024-09-02 00:12:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725235940000|2024-09-02 00:12:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725235950000|2024-09-02 00:12:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725235960000|2024-09-02 00:12:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725235970000|2024-09-02 00:12:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725235980000|2024-09-02 00:13:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725235990000|2024-09-02 00:13:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725236000000|2024-09-02 00:13:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725236010000|2024-09-02 00:13:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725236020000|2024-09-02 00:13:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1725236030000|2024-09-02 00:13:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725236040000|2024-09-02 00:14:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725236050000|2024-09-02 00:14:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725236060000|2024-09-02 00:14:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1725236070000|2024-09-02 00:14:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725236100000|2024-09-02 00:15:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725236160000|2024-09-02 00:16:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725236210000|2024-09-02 00:16:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725236220000|2024-09-02 00:17:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1725236240000|2024-09-02 00:17:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725236250000|2024-09-02 00:17:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725236260000|2024-09-02 00:17:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725236270000|2024-09-02 00:17:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1725236280000|2024-09-02 00:18:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725236290000|2024-09-02 00:18:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725236320000|2024-09-02 00:18:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725236340000|2024-09-02 00:19:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1725236350000|2024-09-02 00:19:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725236360000|2024-09-02 00:19:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725236370000|2024-09-02 00:19:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725236380000|2024-09-02 00:19:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725236410000|2024-09-02 00:20:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725236420000|2024-09-02 00:20:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725236450000|2024-09-02 00:20:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725236460000|2024-09-02 00:21:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725236470000|2024-09-02 00:21:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725236480000|2024-09-02 00:21:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725236520000|2024-09-02 00:22:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725236530000|2024-09-02 00:22:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725236580000|2024-09-02 00:23:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725236610000|2024-09-02 00:23:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725236620000|2024-09-02 00:23:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725236630000|2024-09-02 00:23:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725236640000|2024-09-02 00:24:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725236700000|2024-09-02 00:25:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725236710000|2024-09-02 00:25:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1725236730000|2024-09-02 00:25:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725236740000|2024-09-02 00:25:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725236760000|2024-09-02 00:26:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725236770000|2024-09-02 00:26:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725236780000|2024-09-02 00:26:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725236810000|2024-09-02 00:26:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725236820000|2024-09-02 00:27:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725236850000|2024-09-02 00:27:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725236860000|2024-09-02 00:27:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725236900000|2024-09-02 00:28:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725236920000|2024-09-02 00:28:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1725236930000|2024-09-02 00:28:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1725236940000|2024-09-02 00:29:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725236950000|2024-09-02 00:29:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725236960000|2024-09-02 00:29:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725236970000|2024-09-02 00:29:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725237000000|2024-09-02 00:30:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725237010000|2024-09-02 00:30:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725237020000|2024-09-02 00:30:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725237040000|2024-09-02 00:30:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725237050000|2024-09-02 00:30:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725237060000|2024-09-02 00:31:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725237070000|2024-09-02 00:31:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725237120000|2024-09-02 00:32:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725237140000|2024-09-02 00:32:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725237160000|2024-09-02 00:32:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725237170000|2024-09-02 00:32:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725237180000|2024-09-02 00:33:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725237190000|2024-09-02 00:33:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725237200000|2024-09-02 00:33:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725237210000|2024-09-02 00:33:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725237250000|2024-09-02 00:34:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1725237320000|2024-09-02 00:35:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725237330000|2024-09-02 00:35:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725237340000|2024-09-02 00:35:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725237350000|2024-09-02 00:35:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1725237360000|2024-09-02 00:36:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725237410000|2024-09-02 00:36:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725237420000|2024-09-02 00:37:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1725237490000|2024-09-02 00:38:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725237500000|2024-09-02 00:38:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725237510000|2024-09-02 00:38:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725237520000|2024-09-02 00:38:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1725237530000|2024-09-02 00:38:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725237540000|2024-09-02 00:39:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725237590000|2024-09-02 00:39:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725237600000|2024-09-02 00:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725237660000|2024-09-02 00:41:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725237690000|2024-09-02 00:41:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725237900000|2024-09-02 00:45:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725237910000|2024-09-02 00:45:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725238030000|2024-09-02 00:47:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725238040000|2024-09-02 00:47:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725238050000|2024-09-02 00:47:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725238060000|2024-09-02 00:47:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725238070000|2024-09-02 00:47:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|11
1725238080000|2024-09-02 00:48:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1725238190000|2024-09-02 00:49:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725238200000|2024-09-02 00:50:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725238210000|2024-09-02 00:50:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725238220000|2024-09-02 00:50:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725238230000|2024-09-02 00:50:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725238240000|2024-09-02 00:50:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725238320000|2024-09-02 00:52:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725238330000|2024-09-02 00:52:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725238350000|2024-09-02 00:52:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725238360000|2024-09-02 00:52:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725238410000|2024-09-02 00:53:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725238420000|2024-09-02 00:53:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725238460000|2024-09-02 00:54:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725238470000|2024-09-02 00:54:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1725238480000|2024-09-02 00:54:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1725238490000|2024-09-02 00:54:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1725238500000|2024-09-02 00:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725238560000|2024-09-02 00:56:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725238570000|2024-09-02 00:56:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725238580000|2024-09-02 00:56:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725238600000|2024-09-02 00:56:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1725238610000|2024-09-02 00:56:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725238620000|2024-09-02 00:57:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725238650000|2024-09-02 00:57:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725238660000|2024-09-02 00:57:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725238670000|2024-09-02 00:57:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725238680000|2024-09-02 00:58:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725238710000|2024-09-02 00:58:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725238760000|2024-09-02 00:59:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725238780000|2024-09-02 00:59:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725238790000|2024-09-02 00:59:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725238800000|2024-09-02 01:00:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725238900000|2024-09-02 01:01:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725238930000|2024-09-02 01:02:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725238940000|2024-09-02 01:02:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725239050000|2024-09-02 01:04:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725239090000|2024-09-02 01:04:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725239100000|2024-09-02 01:05:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725239140000|2024-09-02 01:05:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725239160000|2024-09-02 01:06:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725239190000|2024-09-02 01:06:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725239230000|2024-09-02 01:07:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725239300000|2024-09-02 01:08:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1725239340000|2024-09-02 01:09:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725239350000|2024-09-02 01:09:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725239380000|2024-09-02 01:09:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725239390000|2024-09-02 01:09:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725239400000|2024-09-02 01:10:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725239470000|2024-09-02 01:11:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1725239490000|2024-09-02 01:11:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725239510000|2024-09-02 01:11:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725239520000|2024-09-02 01:12:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725239530000|2024-09-02 01:12:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725239550000|2024-09-02 01:12:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725239580000|2024-09-02 01:13:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725239590000|2024-09-02 01:13:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725239610000|2024-09-02 01:13:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725239620000|2024-09-02 01:13:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725239630000|2024-09-02 01:13:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725239640000|2024-09-02 01:14:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725239730000|2024-09-02 01:15:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725239780000|2024-09-02 01:16:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725239790000|2024-09-02 01:16:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725239800000|2024-09-02 01:16:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725239810000|2024-09-02 01:16:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725239820000|2024-09-02 01:17:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725239830000|2024-09-02 01:17:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725239840000|2024-09-02 01:17:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725239850000|2024-09-02 01:17:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725239860000|2024-09-02 01:17:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725240060000|2024-09-02 01:21:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1725240080000|2024-09-02 01:21:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725240200000|2024-09-02 01:23:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725240220000|2024-09-02 01:23:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725240290000|2024-09-02 01:24:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725240300000|2024-09-02 01:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725240520000|2024-09-02 01:28:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725240570000|2024-09-02 01:29:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725240600000|2024-09-02 01:30:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725240640000|2024-09-02 01:30:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725240660000|2024-09-02 01:31:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725240900000|2024-09-02 01:35:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725240950000|2024-09-02 01:35:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725240980000|2024-09-02 01:36:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1725240990000|2024-09-02 01:36:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725241000000|2024-09-02 01:36:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725241010000|2024-09-02 01:36:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725241060000|2024-09-02 01:37:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725241070000|2024-09-02 01:37:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725241080000|2024-09-02 01:38:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725241400000|2024-09-02 01:43:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241510000|2024-09-02 01:45:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725241520000|2024-09-02 01:45:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241610000|2024-09-02 01:46:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725241620000|2024-09-02 01:47:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1725241630000|2024-09-02 01:47:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241640000|2024-09-02 01:47:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725241700000|2024-09-02 01:48:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241710000|2024-09-02 01:48:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725241720000|2024-09-02 01:48:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241860000|2024-09-02 01:51:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725241890000|2024-09-02 01:51:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241930000|2024-09-02 01:52:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725242050000|2024-09-02 01:54:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725242170000|2024-09-02 01:56:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725242240000|2024-09-02 01:57:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725242250000|2024-09-02 01:57:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725242310000|2024-09-02 01:58:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725242460000|2024-09-02 02:01:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725242480000|2024-09-02 02:01:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725242500000|2024-09-02 02:01:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725242560000|2024-09-02 02:02:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725242740000|2024-09-02 02:05:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725242750000|2024-09-02 02:05:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725242760000|2024-09-02 02:06:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725242770000|2024-09-02 02:06:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|10
1725242780000|2024-09-02 02:06:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725242790000|2024-09-02 02:06:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725242800000|2024-09-02 02:06:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725242920000|2024-09-02 02:08:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725242970000|2024-09-02 02:09:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725243200000|2024-09-02 02:13:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725243380000|2024-09-02 02:16:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725243790000|2024-09-02 02:23:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725243820000|2024-09-02 02:23:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725243840000|2024-09-02 02:24:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725243880000|2024-09-02 02:24:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725243900000|2024-09-02 02:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725243930000|2024-09-02 02:25:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725244020000|2024-09-02 02:27:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725244160000|2024-09-02 02:29:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725244460000|2024-09-02 02:34:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725244730000|2024-09-02 02:38:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725244740000|2024-09-02 02:39:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725244750000|2024-09-02 02:39:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725244780000|2024-09-02 02:39:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725244800000|2024-09-02 02:40:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725245000000|2024-09-02 02:43:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725245010000|2024-09-02 02:43:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725245030000|2024-09-02 02:43:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725245120000|2024-09-02 02:45:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725245140000|2024-09-02 02:45:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725245240000|2024-09-02 02:47:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725245380000|2024-09-02 02:49:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1725245400000|2024-09-02 02:50:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725245510000|2024-09-02 02:51:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725245760000|2024-09-02 02:56:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725245840000|2024-09-02 02:57:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725245850000|2024-09-02 02:57:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725245870000|2024-09-02 02:57:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725245880000|2024-09-02 02:58:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725245930000|2024-09-02 02:58:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725245970000|2024-09-02 02:59:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725246040000|2024-09-02 03:00:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725246050000|2024-09-02 03:00:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725246110000|2024-09-02 03:01:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725246120000|2024-09-02 03:02:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725246140000|2024-09-02 03:02:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1725246190000|2024-09-02 03:03:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725246200000|2024-09-02 03:03:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725246240000|2024-09-02 03:04:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725246300000|2024-09-02 03:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725246450000|2024-09-02 03:07:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725246630000|2024-09-02 03:10:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725246660000|2024-09-02 03:11:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725246670000|2024-09-02 03:11:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725246680000|2024-09-02 03:11:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725246760000|2024-09-02 03:12:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725246870000|2024-09-02 03:14:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725247100000|2024-09-02 03:18:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725247130000|2024-09-02 03:18:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725247140000|2024-09-02 03:19:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725247230000|2024-09-02 03:20:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725247240000|2024-09-02 03:20:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725247250000|2024-09-02 03:20:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725247260000|2024-09-02 03:21:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725247320000|2024-09-02 03:22:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725248240000|2024-09-02 03:37:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725248440000|2024-09-02 03:40:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725248460000|2024-09-02 03:41:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1725248780000|2024-09-02 03:46:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725248850000|2024-09-02 03:47:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725248870000|2024-09-02 03:47:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725248880000|2024-09-02 03:48:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725249090000|2024-09-02 03:51:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725249170000|2024-09-02 03:52:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725249480000|2024-09-02 03:58:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725249630000|2024-09-02 04:00:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725249650000|2024-09-02 04:00:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725249680000|2024-09-02 04:01:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725249690000|2024-09-02 04:01:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725249700000|2024-09-02 04:01:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1725249710000|2024-09-02 04:01:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1725249720000|2024-09-02 04:02:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1725249990000|2024-09-02 04:06:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725250050000|2024-09-02 04:07:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1725250060000|2024-09-02 04:07:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725250070000|2024-09-02 04:07:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725250100000|2024-09-02 04:08:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725250250000|2024-09-02 04:10:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725250510000|2024-09-02 04:15:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725250570000|2024-09-02 04:16:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725250800000|2024-09-02 04:20:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725250810000|2024-09-02 04:20:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725250820000|2024-09-02 04:20:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725250910000|2024-09-02 04:21:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725250950000|2024-09-02 04:22:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725251130000|2024-09-02 04:25:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725251160000|2024-09-02 04:26:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725251340000|2024-09-02 04:29:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725251450000|2024-09-02 04:30:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725251470000|2024-09-02 04:31:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725251480000|2024-09-02 04:31:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725251490000|2024-09-02 04:31:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1725251500000|2024-09-02 04:31:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725251700000|2024-09-02 04:35:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725251730000|2024-09-02 04:35:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725251760000|2024-09-02 04:36:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725251880000|2024-09-02 04:38:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725252120000|2024-09-02 04:42:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725252140000|2024-09-02 04:42:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725252360000|2024-09-02 04:46:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725252580000|2024-09-02 04:49:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725252590000|2024-09-02 04:49:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725252620000|2024-09-02 04:50:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725252630000|2024-09-02 04:50:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725252640000|2024-09-02 04:50:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725252680000|2024-09-02 04:51:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725252810000|2024-09-02 04:53:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725252830000|2024-09-02 04:53:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725252880000|2024-09-02 04:54:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725252930000|2024-09-02 04:55:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725254110000|2024-09-02 05:15:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725254450000|2024-09-02 05:20:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725254700000|2024-09-02 05:25:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725254890000|2024-09-02 05:28:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725254900000|2024-09-02 05:28:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725254930000|2024-09-02 05:28:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725254940000|2024-09-02 05:29:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725255010000|2024-09-02 05:30:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725255020000|2024-09-02 05:30:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725255030000|2024-09-02 05:30:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725255060000|2024-09-02 05:31:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725255070000|2024-09-02 05:31:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725255320000|2024-09-02 05:35:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725255340000|2024-09-02 05:35:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725255370000|2024-09-02 05:36:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725255460000|2024-09-02 05:37:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725255510000|2024-09-02 05:38:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725255570000|2024-09-02 05:39:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725255600000|2024-09-02 05:40:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725255610000|2024-09-02 05:40:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725255620000|2024-09-02 05:40:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725255630000|2024-09-02 05:40:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725255640000|2024-09-02 05:40:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725255800000|2024-09-02 05:43:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725255810000|2024-09-02 05:43:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725255910000|2024-09-02 05:45:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725255930000|2024-09-02 05:45:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725256250000|2024-09-02 05:50:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725256260000|2024-09-02 05:51:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725256360000|2024-09-02 05:52:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725256370000|2024-09-02 05:52:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725256390000|2024-09-02 05:53:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725256400000|2024-09-02 05:53:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725256440000|2024-09-02 05:54:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725256530000|2024-09-02 05:55:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725256870000|2024-09-02 06:01:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725256880000|2024-09-02 06:01:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725256940000|2024-09-02 06:02:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725257080000|2024-09-02 06:04:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725257090000|2024-09-02 06:04:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725257100000|2024-09-02 06:05:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725257120000|2024-09-02 06:05:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725257490000|2024-09-02 06:11:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725257500000|2024-09-02 06:11:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725257510000|2024-09-02 06:11:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725257520000|2024-09-02 06:12:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725257540000|2024-09-02 06:12:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725257580000|2024-09-02 06:13:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725257640000|2024-09-02 06:14:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725257670000|2024-09-02 06:14:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725257770000|2024-09-02 06:16:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725257790000|2024-09-02 06:16:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725257930000|2024-09-02 06:18:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725258000000|2024-09-02 06:20:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725258020000|2024-09-02 06:20:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725258030000|2024-09-02 06:20:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725258070000|2024-09-02 06:21:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725258080000|2024-09-02 06:21:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725258160000|2024-09-02 06:22:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725258170000|2024-09-02 06:22:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725258370000|2024-09-02 06:26:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725259050000|2024-09-02 06:37:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725259100000|2024-09-02 06:38:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725259110000|2024-09-02 06:38:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725259120000|2024-09-02 06:38:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725259160000|2024-09-02 06:39:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725259320000|2024-09-02 06:42:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725259330000|2024-09-02 06:42:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725259340000|2024-09-02 06:42:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725259400000|2024-09-02 06:43:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725259440000|2024-09-02 06:44:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725259450000|2024-09-02 06:44:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725259510000|2024-09-02 06:45:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725259620000|2024-09-02 06:47:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725259640000|2024-09-02 06:47:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725259680000|2024-09-02 06:48:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725259690000|2024-09-02 06:48:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725259750000|2024-09-02 06:49:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725259960000|2024-09-02 06:52:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725260400000|2024-09-02 07:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725260410000|2024-09-02 07:00:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725260420000|2024-09-02 07:00:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725262010000|2024-09-02 07:26:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725262040000|2024-09-02 07:27:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725262050000|2024-09-02 07:27:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725262060000|2024-09-02 07:27:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725262080000|2024-09-02 07:28:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725262110000|2024-09-02 07:28:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262120000|2024-09-02 07:28:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725262130000|2024-09-02 07:28:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725262140000|2024-09-02 07:29:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725262150000|2024-09-02 07:29:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725262200000|2024-09-02 07:30:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262210000|2024-09-02 07:30:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725262220000|2024-09-02 07:30:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725262230000|2024-09-02 07:30:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725262370000|2024-09-02 07:32:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725262380000|2024-09-02 07:33:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725262490000|2024-09-02 07:34:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262510000|2024-09-02 07:35:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725262560000|2024-09-02 07:36:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262630000|2024-09-02 07:37:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1725262680000|2024-09-02 07:38:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725262710000|2024-09-02 07:38:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725262780000|2024-09-02 07:39:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725262920000|2024-09-02 07:42:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262930000|2024-09-02 07:42:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725262940000|2024-09-02 07:42:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262950000|2024-09-02 07:42:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725262970000|2024-09-02 07:42:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725263030000|2024-09-02 07:43:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263100000|2024-09-02 07:45:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725263110000|2024-09-02 07:45:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263140000|2024-09-02 07:45:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725263190000|2024-09-02 07:46:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725263200000|2024-09-02 07:46:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263220000|2024-09-02 07:47:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725263230000|2024-09-02 07:47:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725263260000|2024-09-02 07:47:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263280000|2024-09-02 07:48:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725263290000|2024-09-02 07:48:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263300000|2024-09-02 07:48:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725263320000|2024-09-02 07:48:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725263330000|2024-09-02 07:48:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725263360000|2024-09-02 07:49:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725263370000|2024-09-02 07:49:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725263380000|2024-09-02 07:49:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263420000|2024-09-02 07:50:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725263460000|2024-09-02 07:51:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725263470000|2024-09-02 07:51:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725263500000|2024-09-02 07:51:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725263520000|2024-09-02 07:52:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725263530000|2024-09-02 07:52:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725263550000|2024-09-02 07:52:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725263570000|2024-09-02 07:52:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263620000|2024-09-02 07:53:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725263640000|2024-09-02 07:54:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725263650000|2024-09-02 07:54:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725263740000|2024-09-02 07:55:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725263760000|2024-09-02 07:56:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725263770000|2024-09-02 07:56:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725263800000|2024-09-02 07:56:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725263820000|2024-09-02 07:57:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725263850000|2024-09-02 07:57:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725263890000|2024-09-02 07:58:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725263900000|2024-09-02 07:58:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725263940000|2024-09-02 07:59:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725263950000|2024-09-02 07:59:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264010000|2024-09-02 08:00:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264020000|2024-09-02 08:00:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264030000|2024-09-02 08:00:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725264040000|2024-09-02 08:00:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725264060000|2024-09-02 08:01:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725264070000|2024-09-02 08:01:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264100000|2024-09-02 08:01:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725264120000|2024-09-02 08:02:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725264130000|2024-09-02 08:02:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725264140000|2024-09-02 08:02:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725264150000|2024-09-02 08:02:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725264210000|2024-09-02 08:03:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725264230000|2024-09-02 08:03:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264320000|2024-09-02 08:05:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725264370000|2024-09-02 08:06:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1725264390000|2024-09-02 08:06:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264400000|2024-09-02 08:06:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725264420000|2024-09-02 08:07:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725264460000|2024-09-02 08:07:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725264500000|2024-09-02 08:08:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725264530000|2024-09-02 08:08:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725264540000|2024-09-02 08:09:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725264580000|2024-09-02 08:09:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725264590000|2024-09-02 08:09:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264600000|2024-09-02 08:10:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725264610000|2024-09-02 08:10:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264630000|2024-09-02 08:10:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725264640000|2024-09-02 08:10:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725264650000|2024-09-02 08:10:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725264660000|2024-09-02 08:11:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725264690000|2024-09-02 08:11:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725264700000|2024-09-02 08:11:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725264800000|2024-09-02 08:13:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725264820000|2024-09-02 08:13:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725264830000|2024-09-02 08:13:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1725264840000|2024-09-02 08:14:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725264850000|2024-09-02 08:14:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725264880000|2024-09-02 08:14:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725264890000|2024-09-02 08:14:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1725264900000|2024-09-02 08:15:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725264940000|2024-09-02 08:15:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725265050000|2024-09-02 08:17:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725265180000|2024-09-02 08:19:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725265240000|2024-09-02 08:20:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725265250000|2024-09-02 08:20:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725265290000|2024-09-02 08:21:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725265300000|2024-09-02 08:21:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725265330000|2024-09-02 08:22:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725265380000|2024-09-02 08:23:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725265400000|2024-09-02 08:23:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725265470000|2024-09-02 08:24:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725265480000|2024-09-02 08:24:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725265540000|2024-09-02 08:25:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|8
1725265570000|2024-09-02 08:26:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725265580000|2024-09-02 08:26:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725265640000|2024-09-02 08:27:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725265680000|2024-09-02 08:28:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725265750000|2024-09-02 08:29:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725265760000|2024-09-02 08:29:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725265810000|2024-09-02 08:30:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725265830000|2024-09-02 08:30:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725265840000|2024-09-02 08:30:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725265860000|2024-09-02 08:31:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725265870000|2024-09-02 08:31:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725265880000|2024-09-02 08:31:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725265900000|2024-09-02 08:31:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725265920000|2024-09-02 08:32:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725265960000|2024-09-02 08:32:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725265990000|2024-09-02 08:33:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725266020000|2024-09-02 08:33:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725266100000|2024-09-02 08:35:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725266110000|2024-09-02 08:35:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1725266130000|2024-09-02 08:35:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725266150000|2024-09-02 08:35:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725266160000|2024-09-02 08:36:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1725266170000|2024-09-02 08:36:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725266180000|2024-09-02 08:36:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725266390000|2024-09-02 08:39:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725266400000|2024-09-02 08:40:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725266430000|2024-09-02 08:40:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725266600000|2024-09-02 08:43:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|11
1725266610000|2024-09-02 08:43:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725266620000|2024-09-02 08:43:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725266640000|2024-09-02 08:44:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725266730000|2024-09-02 08:45:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725266800000|2024-09-02 08:46:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725266810000|2024-09-02 08:46:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725266820000|2024-09-02 08:47:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725266900000|2024-09-02 08:48:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725266950000|2024-09-02 08:49:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725266960000|2024-09-02 08:49:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725266990000|2024-09-02 08:49:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725267000000|2024-09-02 08:50:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725267010000|2024-09-02 08:50:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725267120000|2024-09-02 08:52:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725267130000|2024-09-02 08:52:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725267140000|2024-09-02 08:52:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1725267210000|2024-09-02 08:53:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725267250000|2024-09-02 08:54:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1725267260000|2024-09-02 08:54:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725267300000|2024-09-02 08:55:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725267310000|2024-09-02 08:55:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725267330000|2024-09-02 08:55:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725267350000|2024-09-02 08:55:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725267380000|2024-09-02 08:56:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725267390000|2024-09-02 08:56:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725267410000|2024-09-02 08:56:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725267420000|2024-09-02 08:57:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1725267430000|2024-09-02 08:57:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725267440000|2024-09-02 08:57:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725267680000|2024-09-02 09:01:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725267690000|2024-09-02 09:01:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725267700000|2024-09-02 09:01:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725267770000|2024-09-02 09:02:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725267780000|2024-09-02 09:03:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725267850000|2024-09-02 09:04:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725267860000|2024-09-02 09:04:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725267870000|2024-09-02 09:04:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725267880000|2024-09-02 09:04:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725267890000|2024-09-02 09:04:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725267900000|2024-09-02 09:05:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725267950000|2024-09-02 09:05:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1725267960000|2024-09-02 09:06:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725267970000|2024-09-02 09:06:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725267980000|2024-09-02 09:06:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725268000000|2024-09-02 09:06:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725268040000|2024-09-02 09:07:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725268050000|2024-09-02 09:07:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725268060000|2024-09-02 09:07:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725268070000|2024-09-02 09:07:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725268120000|2024-09-02 09:08:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725268140000|2024-09-02 09:09:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725268180000|2024-09-02 09:09:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725268190000|2024-09-02 09:09:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725268200000|2024-09-02 09:10:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725268260000|2024-09-02 09:11:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725268270000|2024-09-02 09:11:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725268360000|2024-09-02 09:12:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725268370000|2024-09-02 09:12:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725268560000|2024-09-02 09:16:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725268740000|2024-09-02 09:19:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725268920000|2024-09-02 09:22:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725268930000|2024-09-02 09:22:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725268960000|2024-09-02 09:22:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725269130000|2024-09-02 09:25:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269150000|2024-09-02 09:25:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269160000|2024-09-02 09:26:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269220000|2024-09-02 09:27:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725269230000|2024-09-02 09:27:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269280000|2024-09-02 09:28:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725269300000|2024-09-02 09:28:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269340000|2024-09-02 09:29:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725269360000|2024-09-02 09:29:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269400000|2024-09-02 09:30:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725269410000|2024-09-02 09:30:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269440000|2024-09-02 09:30:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269450000|2024-09-02 09:30:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725269460000|2024-09-02 09:31:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725269470000|2024-09-02 09:31:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725269520000|2024-09-02 09:32:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725269530000|2024-09-02 09:32:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725269540000|2024-09-02 09:32:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269550000|2024-09-02 09:32:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269600000|2024-09-02 09:33:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|7
1725269610000|2024-09-02 09:33:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725269650000|2024-09-02 09:34:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1725269660000|2024-09-02 09:34:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1725269670000|2024-09-02 09:34:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1725269680000|2024-09-02 09:34:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725269690000|2024-09-02 09:34:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725269700000|2024-09-02 09:35:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725269710000|2024-09-02 09:35:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725269720000|2024-09-02 09:35:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269810000|2024-09-02 09:36:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269840000|2024-09-02 09:37:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269850000|2024-09-02 09:37:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725270080000|2024-09-02 09:41:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725270150000|2024-09-02 09:42:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725270220000|2024-09-02 09:43:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725270240000|2024-09-02 09:44:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725270250000|2024-09-02 09:44:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725270270000|2024-09-02 09:44:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725270320000|2024-09-02 09:45:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1725270330000|2024-09-02 09:45:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725270340000|2024-09-02 09:45:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725270360000|2024-09-02 09:46:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725270370000|2024-09-02 09:46:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725270380000|2024-09-02 09:46:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1725270390000|2024-09-02 09:46:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725270420000|2024-09-02 09:47:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725270460000|2024-09-02 09:47:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725270470000|2024-09-02 09:47:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725270510000|2024-09-02 09:48:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725270580000|2024-09-02 09:49:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725270630000|2024-09-02 09:50:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725270660000|2024-09-02 09:51:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725270700000|2024-09-02 09:51:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725270750000|2024-09-02 09:52:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725270800000|2024-09-02 09:53:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725270810000|2024-09-02 09:53:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725270820000|2024-09-02 09:53:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725270830000|2024-09-02 09:53:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725270870000|2024-09-02 09:54:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725270970000|2024-09-02 09:56:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725271000000|2024-09-02 09:56:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725271030000|2024-09-02 09:57:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725271040000|2024-09-02 09:57:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725271240000|2024-09-02 10:00:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725271250000|2024-09-02 10:00:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725271280000|2024-09-02 10:01:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725271310000|2024-09-02 10:01:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725271320000|2024-09-02 10:02:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725271470000|2024-09-02 10:04:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725271560000|2024-09-02 10:06:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725271660000|2024-09-02 10:07:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725271800000|2024-09-02 10:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725271860000|2024-09-02 10:11:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725271930000|2024-09-02 10:12:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725271940000|2024-09-02 10:12:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725271950000|2024-09-02 10:12:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725271960000|2024-09-02 10:12:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725272080000|2024-09-02 10:14:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1725272190000|2024-09-02 10:16:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725272210000|2024-09-02 10:16:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725272220000|2024-09-02 10:17:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725272370000|2024-09-02 10:19:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725272420000|2024-09-02 10:20:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725272500000|2024-09-02 10:21:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725272520000|2024-09-02 10:22:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725272530000|2024-09-02 10:22:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725272580000|2024-09-02 10:23:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725272590000|2024-09-02 10:23:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725272600000|2024-09-02 10:23:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725272660000|2024-09-02 10:24:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725272670000|2024-09-02 10:24:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725272680000|2024-09-02 10:24:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725272700000|2024-09-02 10:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725272720000|2024-09-02 10:25:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725272740000|2024-09-02 10:25:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725272760000|2024-09-02 10:26:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725272840000|2024-09-02 10:27:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725272850000|2024-09-02 10:27:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725272900000|2024-09-02 10:28:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725272910000|2024-09-02 10:28:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725272960000|2024-09-02 10:29:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725273080000|2024-09-02 10:31:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725273120000|2024-09-02 10:32:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273300000|2024-09-02 10:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725273310000|2024-09-02 10:35:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725273350000|2024-09-02 10:35:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725273380000|2024-09-02 10:36:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273390000|2024-09-02 10:36:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273400000|2024-09-02 10:36:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273450000|2024-09-02 10:37:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725273460000|2024-09-02 10:37:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273480000|2024-09-02 10:38:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725273490000|2024-09-02 10:38:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725273500000|2024-09-02 10:38:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273520000|2024-09-02 10:38:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273540000|2024-09-02 10:39:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273550000|2024-09-02 10:39:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725273560000|2024-09-02 10:39:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273570000|2024-09-02 10:39:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725273600000|2024-09-02 10:40:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273610000|2024-09-02 10:40:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273640000|2024-09-02 10:40:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273660000|2024-09-02 10:41:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273730000|2024-09-02 10:42:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273740000|2024-09-02 10:42:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725273870000|2024-09-02 10:44:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273960000|2024-09-02 10:46:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273970000|2024-09-02 10:46:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725274320000|2024-09-02 10:52:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725274330000|2024-09-02 10:52:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725274360000|2024-09-02 10:52:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725274380000|2024-09-02 10:53:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725274420000|2024-09-02 10:53:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725274440000|2024-09-02 10:54:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725274590000|2024-09-02 10:56:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725274600000|2024-09-02 10:56:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725274640000|2024-09-02 10:57:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725274650000|2024-09-02 10:57:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725274750000|2024-09-02 10:59:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725274780000|2024-09-02 10:59:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725274790000|2024-09-02 10:59:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725274800000|2024-09-02 11:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725274840000|2024-09-02 11:00:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725275550000|2024-09-02 11:12:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725275560000|2024-09-02 11:12:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725275620000|2024-09-02 11:13:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725275640000|2024-09-02 11:14:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725275650000|2024-09-02 11:14:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725275670000|2024-09-02 11:14:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725275690000|2024-09-02 11:14:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725275710000|2024-09-02 11:15:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725275830000|2024-09-02 11:17:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725275920000|2024-09-02 11:18:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725276090000|2024-09-02 11:21:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725276160000|2024-09-02 11:22:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725276320000|2024-09-02 11:25:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725276330000|2024-09-02 11:25:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1725276340000|2024-09-02 11:25:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725276520000|2024-09-02 11:28:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725276530000|2024-09-02 11:28:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725276540000|2024-09-02 11:29:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725276570000|2024-09-02 11:29:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725276680000|2024-09-02 11:31:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725276690000|2024-09-02 11:31:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725276720000|2024-09-02 11:32:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725276750000|2024-09-02 11:32:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725276820000|2024-09-02 11:33:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725276840000|2024-09-02 11:34:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725277230000|2024-09-02 11:40:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725277240000|2024-09-02 11:40:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725277260000|2024-09-02 11:41:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725277540000|2024-09-02 11:45:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725277560000|2024-09-02 11:46:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725277570000|2024-09-02 11:46:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725277610000|2024-09-02 11:46:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725277650000|2024-09-02 11:47:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725278070000|2024-09-02 11:54:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725278110000|2024-09-02 11:55:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725278120000|2024-09-02 11:55:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725278500000|2024-09-02 12:01:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725278510000|2024-09-02 12:01:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725278530000|2024-09-02 12:02:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725278540000|2024-09-02 12:02:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725278580000|2024-09-02 12:03:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725278770000|2024-09-02 12:06:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725278790000|2024-09-02 12:06:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725278930000|2024-09-02 12:08:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725279060000|2024-09-02 12:11:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725279070000|2024-09-02 12:11:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725279080000|2024-09-02 12:11:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725279100000|2024-09-02 12:11:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725279160000|2024-09-02 12:12:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725279180000|2024-09-02 12:13:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725279220000|2024-09-02 12:13:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725279230000|2024-09-02 12:13:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725279280000|2024-09-02 12:14:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725279300000|2024-09-02 12:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725279450000|2024-09-02 12:17:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725279490000|2024-09-02 12:18:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725279780000|2024-09-02 12:23:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725279800000|2024-09-02 12:23:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725280220000|2024-09-02 12:30:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725280300000|2024-09-02 12:31:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725280460000|2024-09-02 12:34:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725280480000|2024-09-02 12:34:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725280490000|2024-09-02 12:34:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725280640000|2024-09-02 12:37:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725280650000|2024-09-02 12:37:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725280670000|2024-09-02 12:37:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725280750000|2024-09-02 12:39:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725280770000|2024-09-02 12:39:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725280780000|2024-09-02 12:39:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725280810000|2024-09-02 12:40:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725280880000|2024-09-02 12:41:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725280890000|2024-09-02 12:41:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725280920000|2024-09-02 12:42:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725280940000|2024-09-02 12:42:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281000000|2024-09-02 12:43:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281010000|2024-09-02 12:43:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281030000|2024-09-02 12:43:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725281120000|2024-09-02 12:45:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281180000|2024-09-02 12:46:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281190000|2024-09-02 12:46:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725281210000|2024-09-02 12:46:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281230000|2024-09-02 12:47:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725281240000|2024-09-02 12:47:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281300000|2024-09-02 12:48:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281350000|2024-09-02 12:49:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281370000|2024-09-02 12:49:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281420000|2024-09-02 12:50:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725281430000|2024-09-02 12:50:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725281440000|2024-09-02 12:50:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281620000|2024-09-02 12:53:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725281690000|2024-09-02 12:54:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725281700000|2024-09-02 12:55:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281860000|2024-09-02 12:57:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281880000|2024-09-02 12:58:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281900000|2024-09-02 12:58:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281910000|2024-09-02 12:58:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281940000|2024-09-02 12:59:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725282060000|2024-09-02 13:01:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725282160000|2024-09-02 13:02:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725282180000|2024-09-02 13:03:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725282190000|2024-09-02 13:03:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725282280000|2024-09-02 13:04:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725282570000|2024-09-02 13:09:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283010000|2024-09-02 13:16:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725283020000|2024-09-02 13:17:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725283060000|2024-09-02 13:17:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725283070000|2024-09-02 13:17:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725283080000|2024-09-02 13:18:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725283190000|2024-09-02 13:19:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283230000|2024-09-02 13:20:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725283290000|2024-09-02 13:21:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283310000|2024-09-02 13:21:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725283320000|2024-09-02 13:22:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283410000|2024-09-02 13:23:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725283440000|2024-09-02 13:24:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283500000|2024-09-02 13:25:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725283510000|2024-09-02 13:25:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725283920000|2024-09-02 13:32:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283930000|2024-09-02 13:32:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725283970000|2024-09-02 13:32:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725283980000|2024-09-02 13:33:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725284060000|2024-09-02 13:34:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725284070000|2024-09-02 13:34:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725284080000|2024-09-02 13:34:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725284180000|2024-09-02 13:36:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725284190000|2024-09-02 13:36:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725284390000|2024-09-02 13:39:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725284400000|2024-09-02 13:40:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725284410000|2024-09-02 13:40:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725284490000|2024-09-02 13:41:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725284740000|2024-09-02 13:45:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725284750000|2024-09-02 13:45:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725284760000|2024-09-02 13:46:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725284810000|2024-09-02 13:46:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725284860000|2024-09-02 13:47:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725284870000|2024-09-02 13:47:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725284890000|2024-09-02 13:48:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725285070000|2024-09-02 13:51:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725285080000|2024-09-02 13:51:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725285090000|2024-09-02 13:51:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725285120000|2024-09-02 13:52:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725285130000|2024-09-02 13:52:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725285250000|2024-09-02 13:54:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725285260000|2024-09-02 13:54:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725285420000|2024-09-02 13:57:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725285650000|2024-09-02 14:00:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725285720000|2024-09-02 14:02:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725285730000|2024-09-02 14:02:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725285780000|2024-09-02 14:03:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725285800000|2024-09-02 14:03:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725285830000|2024-09-02 14:03:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725285840000|2024-09-02 14:04:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725285900000|2024-09-02 14:05:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725285910000|2024-09-02 14:05:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725285960000|2024-09-02 14:06:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725285980000|2024-09-02 14:06:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725285990000|2024-09-02 14:06:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725286000000|2024-09-02 14:06:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725286010000|2024-09-02 14:06:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725286110000|2024-09-02 14:08:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286140000|2024-09-02 14:09:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725286200000|2024-09-02 14:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286230000|2024-09-02 14:10:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725286240000|2024-09-02 14:10:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1725286250000|2024-09-02 14:10:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1725286260000|2024-09-02 14:11:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286270000|2024-09-02 14:11:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1725286280000|2024-09-02 14:11:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286320000|2024-09-02 14:12:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725286350000|2024-09-02 14:12:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725286380000|2024-09-02 14:13:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286430000|2024-09-02 14:13:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725286440000|2024-09-02 14:14:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725286550000|2024-09-02 14:15:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725286600000|2024-09-02 14:16:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725286610000|2024-09-02 14:16:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286630000|2024-09-02 14:17:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725286640000|2024-09-02 14:17:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286680000|2024-09-02 14:18:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725286700000|2024-09-02 14:18:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725286730000|2024-09-02 14:18:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725286740000|2024-09-02 14:19:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725286800000|2024-09-02 14:20:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725286810000|2024-09-02 14:20:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725286860000|2024-09-02 14:21:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725286880000|2024-09-02 14:21:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725286930000|2024-09-02 14:22:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725286950000|2024-09-02 14:22:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725287070000|2024-09-02 14:24:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725287110000|2024-09-02 14:25:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725287170000|2024-09-02 14:26:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725287210000|2024-09-02 14:26:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725287260000|2024-09-02 14:27:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725287270000|2024-09-02 14:27:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725287280000|2024-09-02 14:28:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725287310000|2024-09-02 14:28:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725287340000|2024-09-02 14:29:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725287400000|2024-09-02 14:30:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725287440000|2024-09-02 14:30:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725287450000|2024-09-02 14:30:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725287460000|2024-09-02 14:31:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725287470000|2024-09-02 14:31:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725287490000|2024-09-02 14:31:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725287520000|2024-09-02 14:32:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725287550000|2024-09-02 14:32:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725287580000|2024-09-02 14:33:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725287620000|2024-09-02 14:33:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725287650000|2024-09-02 14:34:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725287670000|2024-09-02 14:34:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725287680000|2024-09-02 14:34:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725287730000|2024-09-02 14:35:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725287760000|2024-09-02 14:36:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725287810000|2024-09-02 14:36:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725287820000|2024-09-02 14:37:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725287830000|2024-09-02 14:37:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725287850000|2024-09-02 14:37:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725287860000|2024-09-02 14:37:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1725287880000|2024-09-02 14:38:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725287890000|2024-09-02 14:38:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725287910000|2024-09-02 14:38:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725287920000|2024-09-02 14:38:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725287930000|2024-09-02 14:38:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725287940000|2024-09-02 14:39:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725288000000|2024-09-02 14:40:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725288020000|2024-09-02 14:40:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725288030000|2024-09-02 14:40:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725288040000|2024-09-02 14:40:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725288050000|2024-09-02 14:40:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725288060000|2024-09-02 14:41:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725288070000|2024-09-02 14:41:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288190000|2024-09-02 14:43:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1725288260000|2024-09-02 14:44:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725288280000|2024-09-02 14:44:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288330000|2024-09-02 14:45:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288350000|2024-09-02 14:45:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288360000|2024-09-02 14:46:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725288400000|2024-09-02 14:46:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288410000|2024-09-02 14:46:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1725288490000|2024-09-02 14:48:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725288500000|2024-09-02 14:48:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725288510000|2024-09-02 14:48:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725288520000|2024-09-02 14:48:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725288580000|2024-09-02 14:49:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288590000|2024-09-02 14:49:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725288600000|2024-09-02 14:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725288650000|2024-09-02 14:50:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288660000|2024-09-02 14:51:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288670000|2024-09-02 14:51:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725288700000|2024-09-02 14:51:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288710000|2024-09-02 14:51:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288720000|2024-09-02 14:52:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725288750000|2024-09-02 14:52:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725288790000|2024-09-02 14:53:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288810000|2024-09-02 14:53:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288820000|2024-09-02 14:53:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725288870000|2024-09-02 14:54:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725288880000|2024-09-02 14:54:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725288890000|2024-09-02 14:54:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725288900000|2024-09-02 14:55:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725288910000|2024-09-02 14:55:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725288980000|2024-09-02 14:56:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725289060000|2024-09-02 14:57:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725289190000|2024-09-02 14:59:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725289230000|2024-09-02 15:00:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725289240000|2024-09-02 15:00:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725289260000|2024-09-02 15:01:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725289270000|2024-09-02 15:01:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725289280000|2024-09-02 15:01:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725289290000|2024-09-02 15:01:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725289330000|2024-09-02 15:02:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1725289370000|2024-09-02 15:02:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725289380000|2024-09-02 15:03:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725289390000|2024-09-02 15:03:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725289520000|2024-09-02 15:05:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725289530000|2024-09-02 15:05:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725289540000|2024-09-02 15:05:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1725289550000|2024-09-02 15:05:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725289580000|2024-09-02 15:06:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725289620000|2024-09-02 15:07:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725289660000|2024-09-02 15:07:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725289720000|2024-09-02 15:08:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725289800000|2024-09-02 15:10:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725289850000|2024-09-02 15:10:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725289890000|2024-09-02 15:11:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725289910000|2024-09-02 15:11:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725289930000|2024-09-02 15:12:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725289940000|2024-09-02 15:12:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725289950000|2024-09-02 15:12:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725289960000|2024-09-02 15:12:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725290010000|2024-09-02 15:13:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725290020000|2024-09-02 15:13:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1725290030000|2024-09-02 15:13:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725290050000|2024-09-02 15:14:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290060000|2024-09-02 15:14:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725290070000|2024-09-02 15:14:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290130000|2024-09-02 15:15:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725290140000|2024-09-02 15:15:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290210000|2024-09-02 15:16:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725290220000|2024-09-02 15:17:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290330000|2024-09-02 15:18:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725290400000|2024-09-02 15:20:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290460000|2024-09-02 15:21:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725290550000|2024-09-02 15:22:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725290620000|2024-09-02 15:23:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290630000|2024-09-02 15:23:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725290650000|2024-09-02 15:24:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725290660000|2024-09-02 15:24:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725290670000|2024-09-02 15:24:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725290810000|2024-09-02 15:26:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725290820000|2024-09-02 15:27:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1725290840000|2024-09-02 15:27:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725290880000|2024-09-02 15:28:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725290900000|2024-09-02 15:28:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290910000|2024-09-02 15:28:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725291040000|2024-09-02 15:30:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725291070000|2024-09-02 15:31:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725291180000|2024-09-02 15:33:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725291190000|2024-09-02 15:33:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725291270000|2024-09-02 15:34:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725291360000|2024-09-02 15:36:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725291390000|2024-09-02 15:36:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725291400000|2024-09-02 15:36:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725291410000|2024-09-02 15:36:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725291420000|2024-09-02 15:37:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725291490000|2024-09-02 15:38:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725291610000|2024-09-02 15:40:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725291700000|2024-09-02 15:41:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|10
1725291710000|2024-09-02 15:41:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1725291720000|2024-09-02 15:42:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725291730000|2024-09-02 15:42:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1725291740000|2024-09-02 15:42:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725292040000|2024-09-02 15:47:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725292050000|2024-09-02 15:47:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725292110000|2024-09-02 15:48:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725292130000|2024-09-02 15:48:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725292180000|2024-09-02 15:49:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725292190000|2024-09-02 15:49:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1725292330000|2024-09-02 15:52:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725292390000|2024-09-02 15:53:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725292400000|2024-09-02 15:53:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725292410000|2024-09-02 15:53:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725292440000|2024-09-02 15:54:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725292550000|2024-09-02 15:55:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725292580000|2024-09-02 15:56:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725292590000|2024-09-02 15:56:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1725292610000|2024-09-02 15:56:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725292620000|2024-09-02 15:57:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725292900000|2024-09-02 16:01:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725292910000|2024-09-02 16:01:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725292920000|2024-09-02 16:02:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725292950000|2024-09-02 16:02:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725292980000|2024-09-02 16:03:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725293010000|2024-09-02 16:03:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725293020000|2024-09-02 16:03:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1725293130000|2024-09-02 16:05:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|11
1725293140000|2024-09-02 16:05:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725293150000|2024-09-02 16:05:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725293410000|2024-09-02 16:10:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725293430000|2024-09-02 16:10:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725293460000|2024-09-02 16:11:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725293500000|2024-09-02 16:11:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725293630000|2024-09-02 16:13:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725293760000|2024-09-02 16:16:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725293770000|2024-09-02 16:16:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725293780000|2024-09-02 16:16:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725293790000|2024-09-02 16:16:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1725293800000|2024-09-02 16:16:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|11
1725293890000|2024-09-02 16:18:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725294000000|2024-09-02 16:20:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725294010000|2024-09-02 16:20:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294080000|2024-09-02 16:21:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725294430000|2024-09-02 16:27:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294640000|2024-09-02 16:30:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725294710000|2024-09-02 16:31:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725294750000|2024-09-02 16:32:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725294760000|2024-09-02 16:32:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294770000|2024-09-02 16:32:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725294780000|2024-09-02 16:33:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725294790000|2024-09-02 16:33:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294810000|2024-09-02 16:33:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725294820000|2024-09-02 16:33:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725294840000|2024-09-02 16:34:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725294850000|2024-09-02 16:34:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725294870000|2024-09-02 16:34:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294880000|2024-09-02 16:34:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725294900000|2024-09-02 16:35:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725294910000|2024-09-02 16:35:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725294920000|2024-09-02 16:35:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294940000|2024-09-02 16:35:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725294950000|2024-09-02 16:35:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1725294960000|2024-09-02 16:36:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725294990000|2024-09-02 16:36:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1725295000000|2024-09-02 16:36:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725295020000|2024-09-02 16:37:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725295060000|2024-09-02 16:37:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1725295110000|2024-09-02 16:38:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725295120000|2024-09-02 16:38:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1725295130000|2024-09-02 16:38:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1725295140000|2024-09-02 16:39:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1725295150000|2024-09-02 16:39:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295170000|2024-09-02 16:39:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725295180000|2024-09-02 16:39:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1725295190000|2024-09-02 16:39:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725295210000|2024-09-02 16:40:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725295220000|2024-09-02 16:40:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725295230000|2024-09-02 16:40:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725295270000|2024-09-02 16:41:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725295280000|2024-09-02 16:41:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295290000|2024-09-02 16:41:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725295300000|2024-09-02 16:41:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725295350000|2024-09-02 16:42:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725295430000|2024-09-02 16:43:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295450000|2024-09-02 16:44:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725295570000|2024-09-02 16:46:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725295580000|2024-09-02 16:46:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295720000|2024-09-02 16:48:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725295740000|2024-09-02 16:49:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295900000|2024-09-02 16:51:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1725295910000|2024-09-02 16:51:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295920000|2024-09-02 16:52:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725296070000|2024-09-02 16:54:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725296170000|2024-09-02 16:56:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725296180000|2024-09-02 16:56:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725296190000|2024-09-02 16:56:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725296200000|2024-09-02 16:56:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1725296230000|2024-09-02 16:57:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1725296240000|2024-09-02 16:57:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725296260000|2024-09-02 16:57:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725296270000|2024-09-02 16:57:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725296320000|2024-09-02 16:58:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725296340000|2024-09-02 16:59:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725296350000|2024-09-02 16:59:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725296410000|2024-09-02 17:00:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725296490000|2024-09-02 17:01:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725296540000|2024-09-02 17:02:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725296560000|2024-09-02 17:02:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725296660000|2024-09-02 17:04:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725296670000|2024-09-02 17:04:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725296680000|2024-09-02 17:04:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725296690000|2024-09-02 17:04:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725296700000|2024-09-02 17:05:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725296710000|2024-09-02 17:05:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725296750000|2024-09-02 17:05:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725296760000|2024-09-02 17:06:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725296960000|2024-09-02 17:09:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725296970000|2024-09-02 17:09:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725296980000|2024-09-02 17:09:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725296990000|2024-09-02 17:09:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725297000000|2024-09-02 17:10:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1725297010000|2024-09-02 17:10:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725297020000|2024-09-02 17:10:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725297190000|2024-09-02 17:13:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725297210000|2024-09-02 17:13:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297220000|2024-09-02 17:13:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725297230000|2024-09-02 17:13:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725297270000|2024-09-02 17:14:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725297280000|2024-09-02 17:14:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725297290000|2024-09-02 17:14:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725297330000|2024-09-02 17:15:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725297360000|2024-09-02 17:16:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725297370000|2024-09-02 17:16:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725297380000|2024-09-02 17:16:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725297390000|2024-09-02 17:16:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725297400000|2024-09-02 17:16:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725297460000|2024-09-02 17:17:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297470000|2024-09-02 17:17:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725297500000|2024-09-02 17:18:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297510000|2024-09-02 17:18:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725297530000|2024-09-02 17:18:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725297550000|2024-09-02 17:19:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725297560000|2024-09-02 17:19:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297670000|2024-09-02 17:21:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725297680000|2024-09-02 17:21:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725297710000|2024-09-02 17:21:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725297780000|2024-09-02 17:23:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725297800000|2024-09-02 17:23:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725297810000|2024-09-02 17:23:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297830000|2024-09-02 17:23:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725297850000|2024-09-02 17:24:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725297890000|2024-09-02 17:24:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725297950000|2024-09-02 17:25:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297960000|2024-09-02 17:26:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725297970000|2024-09-02 17:26:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297990000|2024-09-02 17:26:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298000000|2024-09-02 17:26:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298020000|2024-09-02 17:27:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298040000|2024-09-02 17:27:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725298170000|2024-09-02 17:29:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725298230000|2024-09-02 17:30:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|8
1725298240000|2024-09-02 17:30:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725298250000|2024-09-02 17:30:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298290000|2024-09-02 17:31:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298330000|2024-09-02 17:32:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725298340000|2024-09-02 17:32:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298360000|2024-09-02 17:32:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725298430000|2024-09-02 17:33:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725298440000|2024-09-02 17:34:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298670000|2024-09-02 17:37:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725298680000|2024-09-02 17:38:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298700000|2024-09-02 17:38:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298730000|2024-09-02 17:38:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298740000|2024-09-02 17:39:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298830000|2024-09-02 17:40:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725298840000|2024-09-02 17:40:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725298850000|2024-09-02 17:40:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725298940000|2024-09-02 17:42:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298950000|2024-09-02 17:42:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298960000|2024-09-02 17:42:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298990000|2024-09-02 17:43:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725299020000|2024-09-02 17:43:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725299030000|2024-09-02 17:43:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725299100000|2024-09-02 17:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725299110000|2024-09-02 17:45:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725299120000|2024-09-02 17:45:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725299140000|2024-09-02 17:45:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725299150000|2024-09-02 17:45:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725299160000|2024-09-02 17:46:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|8
1725299200000|2024-09-02 17:46:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725299220000|2024-09-02 17:47:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725299230000|2024-09-02 17:47:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1725299240000|2024-09-02 17:47:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725299250000|2024-09-02 17:47:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725299260000|2024-09-02 17:47:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725299290000|2024-09-02 17:48:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725299390000|2024-09-02 17:49:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725299410000|2024-09-02 17:50:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725299500000|2024-09-02 17:51:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725299520000|2024-09-02 17:52:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725299570000|2024-09-02 17:52:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725299620000|2024-09-02 17:53:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725299640000|2024-09-02 17:54:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725299840000|2024-09-02 17:57:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725300020000|2024-09-02 18:00:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300130000|2024-09-02 18:02:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725300160000|2024-09-02 18:02:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1725300210000|2024-09-02 18:03:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300240000|2024-09-02 18:04:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725300270000|2024-09-02 18:04:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300300000|2024-09-02 18:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725300380000|2024-09-02 18:06:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725300440000|2024-09-02 18:07:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725300640000|2024-09-02 18:10:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300660000|2024-09-02 18:11:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725300670000|2024-09-02 18:11:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725300680000|2024-09-02 18:11:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725300700000|2024-09-02 18:11:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725300720000|2024-09-02 18:12:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300750000|2024-09-02 18:12:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725300760000|2024-09-02 18:12:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300840000|2024-09-02 18:14:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725300850000|2024-09-02 18:14:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300940000|2024-09-02 18:15:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725300950000|2024-09-02 18:15:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1725300960000|2024-09-02 18:16:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725300970000|2024-09-02 18:16:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301080000|2024-09-02 18:18:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725301250000|2024-09-02 18:20:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725301260000|2024-09-02 18:21:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725301270000|2024-09-02 18:21:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301280000|2024-09-02 18:21:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301290000|2024-09-02 18:21:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301340000|2024-09-02 18:22:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301400000|2024-09-02 18:23:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725301420000|2024-09-02 18:23:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725301430000|2024-09-02 18:23:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301450000|2024-09-02 18:24:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301480000|2024-09-02 18:24:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301490000|2024-09-02 18:24:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301530000|2024-09-02 18:25:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301580000|2024-09-02 18:26:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725301660000|2024-09-02 18:27:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301680000|2024-09-02 18:28:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301780000|2024-09-02 18:29:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301800000|2024-09-02 18:30:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301810000|2024-09-02 18:30:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301850000|2024-09-02 18:30:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725301890000|2024-09-02 18:31:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725301900000|2024-09-02 18:31:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725301920000|2024-09-02 18:32:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301950000|2024-09-02 18:32:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725302060000|2024-09-02 18:34:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302130000|2024-09-02 18:35:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725302150000|2024-09-02 18:35:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725302170000|2024-09-02 18:36:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725302210000|2024-09-02 18:36:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302320000|2024-09-02 18:38:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725302330000|2024-09-02 18:38:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725302350000|2024-09-02 18:39:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302360000|2024-09-02 18:39:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725302390000|2024-09-02 18:39:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302400000|2024-09-02 18:40:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725302480000|2024-09-02 18:41:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725302490000|2024-09-02 18:41:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1725302540000|2024-09-02 18:42:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302550000|2024-09-02 18:42:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725302560000|2024-09-02 18:42:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725302580000|2024-09-02 18:43:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302620000|2024-09-02 18:43:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725302660000|2024-09-02 18:44:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725302670000|2024-09-02 18:44:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725302700000|2024-09-02 18:45:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725302710000|2024-09-02 18:45:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725302720000|2024-09-02 18:45:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725302730000|2024-09-02 18:45:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725302880000|2024-09-02 18:48:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725302920000|2024-09-02 18:48:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725302930000|2024-09-02 18:48:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725302940000|2024-09-02 18:49:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725302970000|2024-09-02 18:49:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725303030000|2024-09-02 18:50:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725303050000|2024-09-02 18:50:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725303080000|2024-09-02 18:51:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725303090000|2024-09-02 18:51:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725303100000|2024-09-02 18:51:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725303160000|2024-09-02 18:52:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725303180000|2024-09-02 18:53:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725303270000|2024-09-02 18:54:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725303340000|2024-09-02 18:55:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725303350000|2024-09-02 18:55:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725303360000|2024-09-02 18:56:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725303370000|2024-09-02 18:56:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725303410000|2024-09-02 18:56:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1725303420000|2024-09-02 18:57:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725303530000|2024-09-02 18:58:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725303630000|2024-09-02 19:00:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725303710000|2024-09-02 19:01:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725303800000|2024-09-02 19:03:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725303810000|2024-09-02 19:03:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725303840000|2024-09-02 19:04:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725304080000|2024-09-02 19:08:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725304150000|2024-09-02 19:09:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725304160000|2024-09-02 19:09:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|13
1725304170000|2024-09-02 19:09:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725304180000|2024-09-02 19:09:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725304260000|2024-09-02 19:11:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725304400000|2024-09-02 19:13:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725304450000|2024-09-02 19:14:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725304940000|2024-09-02 19:22:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725304980000|2024-09-02 19:23:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725305060000|2024-09-02 19:24:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305090000|2024-09-02 19:24:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305140000|2024-09-02 19:25:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305150000|2024-09-02 19:25:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305170000|2024-09-02 19:26:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305280000|2024-09-02 19:28:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305350000|2024-09-02 19:29:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305380000|2024-09-02 19:29:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305480000|2024-09-02 19:31:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305540000|2024-09-02 19:32:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305630000|2024-09-02 19:33:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305650000|2024-09-02 19:34:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305660000|2024-09-02 19:34:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305690000|2024-09-02 19:34:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305730000|2024-09-02 19:35:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305780000|2024-09-02 19:36:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305900000|2024-09-02 19:38:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725305910000|2024-09-02 19:38:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305970000|2024-09-02 19:39:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725306010000|2024-09-02 19:40:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725306040000|2024-09-02 19:40:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725306070000|2024-09-02 19:41:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725306090000|2024-09-02 19:41:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725306100000|2024-09-02 19:41:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1725306110000|2024-09-02 19:41:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725306190000|2024-09-02 19:43:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725306320000|2024-09-02 19:45:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725306330000|2024-09-02 19:45:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1725306350000|2024-09-02 19:45:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725306640000|2024-09-02 19:50:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725306650000|2024-09-02 19:50:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725306710000|2024-09-02 19:51:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1725306720000|2024-09-02 19:52:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725306730000|2024-09-02 19:52:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725306740000|2024-09-02 19:52:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725306960000|2024-09-02 19:56:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725307020000|2024-09-02 19:57:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307030000|2024-09-02 19:57:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307040000|2024-09-02 19:57:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725307060000|2024-09-02 19:57:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307070000|2024-09-02 19:57:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307080000|2024-09-02 19:58:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307150000|2024-09-02 19:59:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307260000|2024-09-02 20:01:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307560000|2024-09-02 20:06:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307570000|2024-09-02 20:06:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725307580000|2024-09-02 20:06:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307690000|2024-09-02 20:08:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307700000|2024-09-02 20:08:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307800000|2024-09-02 20:10:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307820000|2024-09-02 20:10:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307830000|2024-09-02 20:10:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725307840000|2024-09-02 20:10:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307960000|2024-09-02 20:12:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725307980000|2024-09-02 20:13:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725308040000|2024-09-02 20:14:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725308080000|2024-09-02 20:14:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725308100000|2024-09-02 20:15:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725308210000|2024-09-02 20:16:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725308250000|2024-09-02 20:17:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725308260000|2024-09-02 20:17:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725308280000|2024-09-02 20:18:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725308450000|2024-09-02 20:20:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725308480000|2024-09-02 20:21:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725308520000|2024-09-02 20:22:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725308600000|2024-09-02 20:23:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725308620000|2024-09-02 20:23:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725308640000|2024-09-02 20:24:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725308700000|2024-09-02 20:25:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725308760000|2024-09-02 20:26:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725308870000|2024-09-02 20:27:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725308890000|2024-09-02 20:28:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725308940000|2024-09-02 20:29:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725308980000|2024-09-02 20:29:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725309130000|2024-09-02 20:32:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309210000|2024-09-02 20:33:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309220000|2024-09-02 20:33:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725309290000|2024-09-02 20:34:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725309300000|2024-09-02 20:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309310000|2024-09-02 20:35:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725309320000|2024-09-02 20:35:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725309330000|2024-09-02 20:35:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725309340000|2024-09-02 20:35:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725309350000|2024-09-02 20:35:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725309370000|2024-09-02 20:36:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309390000|2024-09-02 20:36:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309490000|2024-09-02 20:38:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309530000|2024-09-02 20:38:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309540000|2024-09-02 20:39:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309550000|2024-09-02 20:39:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309560000|2024-09-02 20:39:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309580000|2024-09-02 20:39:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309610000|2024-09-02 20:40:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309620000|2024-09-02 20:40:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309640000|2024-09-02 20:40:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309670000|2024-09-02 20:41:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725309680000|2024-09-02 20:41:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309710000|2024-09-02 20:41:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725309810000|2024-09-02 20:43:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725309840000|2024-09-02 20:44:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309850000|2024-09-02 20:44:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725309890000|2024-09-02 20:44:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725309940000|2024-09-02 20:45:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725309950000|2024-09-02 20:45:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725309960000|2024-09-02 20:46:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725309970000|2024-09-02 20:46:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725310010000|2024-09-02 20:46:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725310020000|2024-09-02 20:47:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725310030000|2024-09-02 20:47:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725310060000|2024-09-02 20:47:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725310100000|2024-09-02 20:48:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725310110000|2024-09-02 20:48:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725310120000|2024-09-02 20:48:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725310130000|2024-09-02 20:48:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725310140000|2024-09-02 20:49:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1725310200000|2024-09-02 20:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725310210000|2024-09-02 20:50:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725310220000|2024-09-02 20:50:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725310350000|2024-09-02 20:52:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725310370000|2024-09-02 20:52:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725310380000|2024-09-02 20:53:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725310400000|2024-09-02 20:53:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725310430000|2024-09-02 20:53:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725310440000|2024-09-02 20:54:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725310450000|2024-09-02 20:54:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725310460000|2024-09-02 20:54:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725310480000|2024-09-02 20:54:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725310510000|2024-09-02 20:55:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725310520000|2024-09-02 20:55:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725310530000|2024-09-02 20:55:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725310550000|2024-09-02 20:55:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725310560000|2024-09-02 20:56:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725310570000|2024-09-02 20:56:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725310610000|2024-09-02 20:56:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725310620000|2024-09-02 20:57:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725310630000|2024-09-02 20:57:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725310660000|2024-09-02 20:57:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725310680000|2024-09-02 20:58:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725310710000|2024-09-02 20:58:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725310740000|2024-09-02 20:59:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725310750000|2024-09-02 20:59:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725310770000|2024-09-02 20:59:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725310780000|2024-09-02 20:59:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725310800000|2024-09-02 21:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725310810000|2024-09-02 21:00:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725310820000|2024-09-02 21:00:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725310870000|2024-09-02 21:01:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1725310880000|2024-09-02 21:01:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725310920000|2024-09-02 21:02:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725310950000|2024-09-02 21:02:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725311000000|2024-09-02 21:03:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725311010000|2024-09-02 21:03:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725311050000|2024-09-02 21:04:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725311060000|2024-09-02 21:04:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725311070000|2024-09-02 21:04:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725311130000|2024-09-02 21:05:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725311140000|2024-09-02 21:05:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725311160000|2024-09-02 21:06:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725311180000|2024-09-02 21:06:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725311190000|2024-09-02 21:06:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725311200000|2024-09-02 21:06:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725311210000|2024-09-02 21:06:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725311220000|2024-09-02 21:07:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725311240000|2024-09-02 21:07:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725311250000|2024-09-02 21:07:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|11
1725311260000|2024-09-02 21:07:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725311320000|2024-09-02 21:08:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725311330000|2024-09-02 21:08:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725311370000|2024-09-02 21:09:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725311380000|2024-09-02 21:09:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725311460000|2024-09-02 21:11:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725311490000|2024-09-02 21:11:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725311510000|2024-09-02 21:11:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725311660000|2024-09-02 21:14:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725311710000|2024-09-02 21:15:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725311830000|2024-09-02 21:17:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725311840000|2024-09-02 21:17:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725311900000|2024-09-02 21:18:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725311910000|2024-09-02 21:18:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725311930000|2024-09-02 21:18:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725311960000|2024-09-02 21:19:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725311970000|2024-09-02 21:19:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725312000000|2024-09-02 21:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312050000|2024-09-02 21:20:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312060000|2024-09-02 21:21:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725312180000|2024-09-02 21:23:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312270000|2024-09-02 21:24:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312310000|2024-09-02 21:25:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312330000|2024-09-02 21:25:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312340000|2024-09-02 21:25:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312350000|2024-09-02 21:25:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312360000|2024-09-02 21:26:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725312420000|2024-09-02 21:27:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725312430000|2024-09-02 21:27:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725312440000|2024-09-02 21:27:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725312450000|2024-09-02 21:27:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312490000|2024-09-02 21:28:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312500000|2024-09-02 21:28:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312510000|2024-09-02 21:28:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312670000|2024-09-02 21:31:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725312680000|2024-09-02 21:31:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312770000|2024-09-02 21:32:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725312830000|2024-09-02 21:33:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725312850000|2024-09-02 21:34:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725312860000|2024-09-02 21:34:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725312950000|2024-09-02 21:35:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725313200000|2024-09-02 21:40:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725313210000|2024-09-02 21:40:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725313240000|2024-09-02 21:40:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725313270000|2024-09-02 21:41:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725313530000|2024-09-02 21:45:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725313550000|2024-09-02 21:45:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725235200000|2024-09-02 00:00:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|11
1725235210000|2024-09-02 00:00:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725235220000|2024-09-02 00:00:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235230000|2024-09-02 00:00:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1725235240000|2024-09-02 00:00:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1725235260000|2024-09-02 00:01:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1725235280000|2024-09-02 00:01:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725235290000|2024-09-02 00:01:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725235310000|2024-09-02 00:01:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|10
1725235330000|2024-09-02 00:02:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|10
1725235380000|2024-09-02 00:03:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235390000|2024-09-02 00:03:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725235400000|2024-09-02 00:03:20|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1725235430000|2024-09-02 00:03:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725235440000|2024-09-02 00:04:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235500000|2024-09-02 00:05:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725235510000|2024-09-02 00:05:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1725235520000|2024-09-02 00:05:20|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1725235550000|2024-09-02 00:05:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725235560000|2024-09-02 00:06:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725235620000|2024-09-02 00:07:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725235630000|2024-09-02 00:07:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235650000|2024-09-02 00:07:30|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725235680000|2024-09-02 00:08:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725235700000|2024-09-02 00:08:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1725235710000|2024-09-02 00:08:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1725235720000|2024-09-02 00:08:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725235740000|2024-09-02 00:09:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725235810000|2024-09-02 00:10:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725235880000|2024-09-02 00:11:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725235890000|2024-09-02 00:11:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725235900000|2024-09-02 00:11:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725235930000|2024-09-02 00:12:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725235940000|2024-09-02 00:12:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725235950000|2024-09-02 00:12:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725235960000|2024-09-02 00:12:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725235970000|2024-09-02 00:12:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725235980000|2024-09-02 00:13:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725235990000|2024-09-02 00:13:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725236000000|2024-09-02 00:13:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725236010000|2024-09-02 00:13:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725236020000|2024-09-02 00:13:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1725236030000|2024-09-02 00:13:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725236040000|2024-09-02 00:14:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725236050000|2024-09-02 00:14:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725236060000|2024-09-02 00:14:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1725236070000|2024-09-02 00:14:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725236100000|2024-09-02 00:15:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725236160000|2024-09-02 00:16:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725236210000|2024-09-02 00:16:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725236220000|2024-09-02 00:17:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1725236240000|2024-09-02 00:17:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725236250000|2024-09-02 00:17:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725236260000|2024-09-02 00:17:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725236270000|2024-09-02 00:17:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1725236280000|2024-09-02 00:18:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725236290000|2024-09-02 00:18:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725236320000|2024-09-02 00:18:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725236340000|2024-09-02 00:19:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1725236350000|2024-09-02 00:19:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725236360000|2024-09-02 00:19:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725236370000|2024-09-02 00:19:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725236380000|2024-09-02 00:19:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725236410000|2024-09-02 00:20:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725236420000|2024-09-02 00:20:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1725236450000|2024-09-02 00:20:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725236460000|2024-09-02 00:21:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725236470000|2024-09-02 00:21:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725236480000|2024-09-02 00:21:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725236520000|2024-09-02 00:22:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725236530000|2024-09-02 00:22:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725236580000|2024-09-02 00:23:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725236610000|2024-09-02 00:23:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725236620000|2024-09-02 00:23:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725236630000|2024-09-02 00:23:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725236640000|2024-09-02 00:24:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725236700000|2024-09-02 00:25:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725236710000|2024-09-02 00:25:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1725236730000|2024-09-02 00:25:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725236740000|2024-09-02 00:25:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725236760000|2024-09-02 00:26:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725236770000|2024-09-02 00:26:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725236780000|2024-09-02 00:26:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725236810000|2024-09-02 00:26:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725236820000|2024-09-02 00:27:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725236850000|2024-09-02 00:27:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725236860000|2024-09-02 00:27:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725236900000|2024-09-02 00:28:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725236920000|2024-09-02 00:28:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1725236930000|2024-09-02 00:28:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1725236940000|2024-09-02 00:29:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725236950000|2024-09-02 00:29:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725236960000|2024-09-02 00:29:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725236970000|2024-09-02 00:29:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725237000000|2024-09-02 00:30:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725237010000|2024-09-02 00:30:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725237020000|2024-09-02 00:30:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725237040000|2024-09-02 00:30:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725237050000|2024-09-02 00:30:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725237060000|2024-09-02 00:31:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725237070000|2024-09-02 00:31:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725237120000|2024-09-02 00:32:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725237140000|2024-09-02 00:32:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725237160000|2024-09-02 00:32:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725237170000|2024-09-02 00:32:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725237180000|2024-09-02 00:33:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725237190000|2024-09-02 00:33:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725237200000|2024-09-02 00:33:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725237210000|2024-09-02 00:33:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725237250000|2024-09-02 00:34:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1725237320000|2024-09-02 00:35:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725237330000|2024-09-02 00:35:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725237340000|2024-09-02 00:35:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725237350000|2024-09-02 00:35:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1725237360000|2024-09-02 00:36:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725237410000|2024-09-02 00:36:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725237420000|2024-09-02 00:37:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1725237490000|2024-09-02 00:38:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725237500000|2024-09-02 00:38:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725237510000|2024-09-02 00:38:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725237520000|2024-09-02 00:38:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1725237530000|2024-09-02 00:38:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725237540000|2024-09-02 00:39:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725237590000|2024-09-02 00:39:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725237600000|2024-09-02 00:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725237660000|2024-09-02 00:41:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725237690000|2024-09-02 00:41:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725237900000|2024-09-02 00:45:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725237910000|2024-09-02 00:45:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725238030000|2024-09-02 00:47:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725238040000|2024-09-02 00:47:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725238050000|2024-09-02 00:47:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725238060000|2024-09-02 00:47:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725238070000|2024-09-02 00:47:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|11
1725238080000|2024-09-02 00:48:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1725238190000|2024-09-02 00:49:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725238200000|2024-09-02 00:50:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725238210000|2024-09-02 00:50:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725238220000|2024-09-02 00:50:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725238230000|2024-09-02 00:50:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725238240000|2024-09-02 00:50:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725238320000|2024-09-02 00:52:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725238330000|2024-09-02 00:52:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725238350000|2024-09-02 00:52:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725238360000|2024-09-02 00:52:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725238410000|2024-09-02 00:53:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725238420000|2024-09-02 00:53:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725238460000|2024-09-02 00:54:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725238470000|2024-09-02 00:54:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1725238480000|2024-09-02 00:54:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1725238490000|2024-09-02 00:54:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1725238500000|2024-09-02 00:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725238560000|2024-09-02 00:56:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725238570000|2024-09-02 00:56:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725238580000|2024-09-02 00:56:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725238600000|2024-09-02 00:56:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1725238610000|2024-09-02 00:56:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725238620000|2024-09-02 00:57:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725238650000|2024-09-02 00:57:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725238660000|2024-09-02 00:57:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725238670000|2024-09-02 00:57:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725238680000|2024-09-02 00:58:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725238710000|2024-09-02 00:58:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725238760000|2024-09-02 00:59:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725238780000|2024-09-02 00:59:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725238790000|2024-09-02 00:59:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725238800000|2024-09-02 01:00:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725238900000|2024-09-02 01:01:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725238930000|2024-09-02 01:02:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725238940000|2024-09-02 01:02:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725239050000|2024-09-02 01:04:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725239090000|2024-09-02 01:04:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725239100000|2024-09-02 01:05:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725239140000|2024-09-02 01:05:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725239160000|2024-09-02 01:06:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725239190000|2024-09-02 01:06:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725239230000|2024-09-02 01:07:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725239300000|2024-09-02 01:08:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1725239340000|2024-09-02 01:09:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725239350000|2024-09-02 01:09:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725239380000|2024-09-02 01:09:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725239390000|2024-09-02 01:09:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725239400000|2024-09-02 01:10:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725239470000|2024-09-02 01:11:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1725239490000|2024-09-02 01:11:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725239510000|2024-09-02 01:11:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725239520000|2024-09-02 01:12:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725239530000|2024-09-02 01:12:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725239550000|2024-09-02 01:12:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725239580000|2024-09-02 01:13:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725239590000|2024-09-02 01:13:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725239610000|2024-09-02 01:13:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725239620000|2024-09-02 01:13:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725239630000|2024-09-02 01:13:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725239640000|2024-09-02 01:14:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725239730000|2024-09-02 01:15:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725239780000|2024-09-02 01:16:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725239790000|2024-09-02 01:16:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725239800000|2024-09-02 01:16:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725239810000|2024-09-02 01:16:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725239820000|2024-09-02 01:17:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725239830000|2024-09-02 01:17:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725239840000|2024-09-02 01:17:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725239850000|2024-09-02 01:17:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725239860000|2024-09-02 01:17:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725240060000|2024-09-02 01:21:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1725240080000|2024-09-02 01:21:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725240200000|2024-09-02 01:23:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725240220000|2024-09-02 01:23:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725240290000|2024-09-02 01:24:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725240300000|2024-09-02 01:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725240520000|2024-09-02 01:28:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725240570000|2024-09-02 01:29:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725240600000|2024-09-02 01:30:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725240640000|2024-09-02 01:30:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725240660000|2024-09-02 01:31:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725240900000|2024-09-02 01:35:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725240950000|2024-09-02 01:35:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725240980000|2024-09-02 01:36:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1725240990000|2024-09-02 01:36:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725241000000|2024-09-02 01:36:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725241010000|2024-09-02 01:36:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725241060000|2024-09-02 01:37:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725241070000|2024-09-02 01:37:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725241080000|2024-09-02 01:38:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725241400000|2024-09-02 01:43:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241510000|2024-09-02 01:45:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725241520000|2024-09-02 01:45:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241610000|2024-09-02 01:46:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725241620000|2024-09-02 01:47:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1725241630000|2024-09-02 01:47:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241640000|2024-09-02 01:47:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725241700000|2024-09-02 01:48:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241710000|2024-09-02 01:48:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725241720000|2024-09-02 01:48:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241860000|2024-09-02 01:51:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725241890000|2024-09-02 01:51:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241930000|2024-09-02 01:52:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725242050000|2024-09-02 01:54:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725242170000|2024-09-02 01:56:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725242240000|2024-09-02 01:57:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725242250000|2024-09-02 01:57:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725242310000|2024-09-02 01:58:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725242460000|2024-09-02 02:01:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725242480000|2024-09-02 02:01:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725242500000|2024-09-02 02:01:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725242560000|2024-09-02 02:02:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725242740000|2024-09-02 02:05:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725242750000|2024-09-02 02:05:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725242760000|2024-09-02 02:06:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725242770000|2024-09-02 02:06:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|10
1725242780000|2024-09-02 02:06:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725242790000|2024-09-02 02:06:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725242800000|2024-09-02 02:06:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725242920000|2024-09-02 02:08:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725242970000|2024-09-02 02:09:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725243200000|2024-09-02 02:13:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725243380000|2024-09-02 02:16:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725243790000|2024-09-02 02:23:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725243820000|2024-09-02 02:23:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725243840000|2024-09-02 02:24:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725243880000|2024-09-02 02:24:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725243900000|2024-09-02 02:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725243930000|2024-09-02 02:25:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725244020000|2024-09-02 02:27:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725244160000|2024-09-02 02:29:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725244460000|2024-09-02 02:34:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725244730000|2024-09-02 02:38:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725244740000|2024-09-02 02:39:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725244750000|2024-09-02 02:39:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725244780000|2024-09-02 02:39:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725244800000|2024-09-02 02:40:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725245000000|2024-09-02 02:43:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725245010000|2024-09-02 02:43:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725245030000|2024-09-02 02:43:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725245120000|2024-09-02 02:45:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725245140000|2024-09-02 02:45:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725245240000|2024-09-02 02:47:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725245380000|2024-09-02 02:49:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1725245400000|2024-09-02 02:50:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725245510000|2024-09-02 02:51:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725245760000|2024-09-02 02:56:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725245840000|2024-09-02 02:57:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725245850000|2024-09-02 02:57:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725245870000|2024-09-02 02:57:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725245880000|2024-09-02 02:58:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725245930000|2024-09-02 02:58:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725245970000|2024-09-02 02:59:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725246040000|2024-09-02 03:00:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725246050000|2024-09-02 03:00:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725246110000|2024-09-02 03:01:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725246120000|2024-09-02 03:02:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725246140000|2024-09-02 03:02:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1725246190000|2024-09-02 03:03:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725246200000|2024-09-02 03:03:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725246240000|2024-09-02 03:04:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725246300000|2024-09-02 03:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725246450000|2024-09-02 03:07:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725246630000|2024-09-02 03:10:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725246660000|2024-09-02 03:11:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725246670000|2024-09-02 03:11:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725246680000|2024-09-02 03:11:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725246760000|2024-09-02 03:12:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725246870000|2024-09-02 03:14:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725247100000|2024-09-02 03:18:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725247130000|2024-09-02 03:18:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725247140000|2024-09-02 03:19:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725247230000|2024-09-02 03:20:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725247240000|2024-09-02 03:20:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725247250000|2024-09-02 03:20:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725247260000|2024-09-02 03:21:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725247320000|2024-09-02 03:22:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725248240000|2024-09-02 03:37:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725248440000|2024-09-02 03:40:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725248460000|2024-09-02 03:41:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1725248780000|2024-09-02 03:46:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725248850000|2024-09-02 03:47:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725248870000|2024-09-02 03:47:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725248880000|2024-09-02 03:48:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725249090000|2024-09-02 03:51:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725249170000|2024-09-02 03:52:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725249480000|2024-09-02 03:58:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725249630000|2024-09-02 04:00:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725249650000|2024-09-02 04:00:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725249680000|2024-09-02 04:01:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725249690000|2024-09-02 04:01:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725249700000|2024-09-02 04:01:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1725249710000|2024-09-02 04:01:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1725249720000|2024-09-02 04:02:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1725249990000|2024-09-02 04:06:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725250050000|2024-09-02 04:07:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1725250060000|2024-09-02 04:07:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725250070000|2024-09-02 04:07:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725250100000|2024-09-02 04:08:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725250250000|2024-09-02 04:10:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725250510000|2024-09-02 04:15:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725250570000|2024-09-02 04:16:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725250800000|2024-09-02 04:20:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725250810000|2024-09-02 04:20:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725250820000|2024-09-02 04:20:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725250910000|2024-09-02 04:21:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725250950000|2024-09-02 04:22:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725251130000|2024-09-02 04:25:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725251160000|2024-09-02 04:26:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725251340000|2024-09-02 04:29:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725251450000|2024-09-02 04:30:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725251470000|2024-09-02 04:31:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725251480000|2024-09-02 04:31:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725251490000|2024-09-02 04:31:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1725251500000|2024-09-02 04:31:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725251700000|2024-09-02 04:35:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725251730000|2024-09-02 04:35:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725251760000|2024-09-02 04:36:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725251880000|2024-09-02 04:38:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725252120000|2024-09-02 04:42:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725252140000|2024-09-02 04:42:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725252360000|2024-09-02 04:46:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725252580000|2024-09-02 04:49:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725252590000|2024-09-02 04:49:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725252620000|2024-09-02 04:50:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725252630000|2024-09-02 04:50:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725252640000|2024-09-02 04:50:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725252680000|2024-09-02 04:51:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725252810000|2024-09-02 04:53:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725252830000|2024-09-02 04:53:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725252880000|2024-09-02 04:54:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725252930000|2024-09-02 04:55:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725254110000|2024-09-02 05:15:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725254450000|2024-09-02 05:20:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725254700000|2024-09-02 05:25:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725254890000|2024-09-02 05:28:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725254900000|2024-09-02 05:28:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725254930000|2024-09-02 05:28:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725254940000|2024-09-02 05:29:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725255010000|2024-09-02 05:30:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725255020000|2024-09-02 05:30:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725255030000|2024-09-02 05:30:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725255060000|2024-09-02 05:31:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725255070000|2024-09-02 05:31:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725255320000|2024-09-02 05:35:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725255340000|2024-09-02 05:35:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725255370000|2024-09-02 05:36:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725255460000|2024-09-02 05:37:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725255510000|2024-09-02 05:38:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725255570000|2024-09-02 05:39:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725255600000|2024-09-02 05:40:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725255610000|2024-09-02 05:40:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725255620000|2024-09-02 05:40:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725255630000|2024-09-02 05:40:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725255640000|2024-09-02 05:40:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725255800000|2024-09-02 05:43:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725255810000|2024-09-02 05:43:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725255910000|2024-09-02 05:45:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725255930000|2024-09-02 05:45:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725256250000|2024-09-02 05:50:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725256260000|2024-09-02 05:51:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725256360000|2024-09-02 05:52:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725256370000|2024-09-02 05:52:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725256390000|2024-09-02 05:53:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725256400000|2024-09-02 05:53:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725256440000|2024-09-02 05:54:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725256530000|2024-09-02 05:55:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725256870000|2024-09-02 06:01:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725256880000|2024-09-02 06:01:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725256940000|2024-09-02 06:02:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725257080000|2024-09-02 06:04:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725257090000|2024-09-02 06:04:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725257100000|2024-09-02 06:05:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725257120000|2024-09-02 06:05:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725257490000|2024-09-02 06:11:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725257500000|2024-09-02 06:11:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725257510000|2024-09-02 06:11:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725257520000|2024-09-02 06:12:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725257540000|2024-09-02 06:12:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725257580000|2024-09-02 06:13:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725257640000|2024-09-02 06:14:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725257670000|2024-09-02 06:14:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725257770000|2024-09-02 06:16:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725257790000|2024-09-02 06:16:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725257930000|2024-09-02 06:18:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725258000000|2024-09-02 06:20:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725258020000|2024-09-02 06:20:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725258030000|2024-09-02 06:20:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725258070000|2024-09-02 06:21:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725258080000|2024-09-02 06:21:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725258160000|2024-09-02 06:22:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725258170000|2024-09-02 06:22:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725258370000|2024-09-02 06:26:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725259050000|2024-09-02 06:37:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725259100000|2024-09-02 06:38:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725259110000|2024-09-02 06:38:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725259120000|2024-09-02 06:38:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725259160000|2024-09-02 06:39:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725259320000|2024-09-02 06:42:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725259330000|2024-09-02 06:42:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725259340000|2024-09-02 06:42:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725259400000|2024-09-02 06:43:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725259440000|2024-09-02 06:44:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725259450000|2024-09-02 06:44:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725259510000|2024-09-02 06:45:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725259620000|2024-09-02 06:47:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725259640000|2024-09-02 06:47:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725259680000|2024-09-02 06:48:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725259690000|2024-09-02 06:48:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725259750000|2024-09-02 06:49:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725259960000|2024-09-02 06:52:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725260400000|2024-09-02 07:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725260410000|2024-09-02 07:00:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725260420000|2024-09-02 07:00:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725262010000|2024-09-02 07:26:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725262040000|2024-09-02 07:27:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725262050000|2024-09-02 07:27:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725262060000|2024-09-02 07:27:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725262080000|2024-09-02 07:28:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725262110000|2024-09-02 07:28:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262120000|2024-09-02 07:28:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725262130000|2024-09-02 07:28:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725262140000|2024-09-02 07:29:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725262150000|2024-09-02 07:29:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725262200000|2024-09-02 07:30:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262210000|2024-09-02 07:30:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725262220000|2024-09-02 07:30:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725262230000|2024-09-02 07:30:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725262370000|2024-09-02 07:32:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725262380000|2024-09-02 07:33:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725262490000|2024-09-02 07:34:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262510000|2024-09-02 07:35:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725262560000|2024-09-02 07:36:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262630000|2024-09-02 07:37:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1725262680000|2024-09-02 07:38:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725262710000|2024-09-02 07:38:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725262780000|2024-09-02 07:39:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725262920000|2024-09-02 07:42:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262930000|2024-09-02 07:42:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725262940000|2024-09-02 07:42:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725262950000|2024-09-02 07:42:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725262970000|2024-09-02 07:42:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725263030000|2024-09-02 07:43:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263100000|2024-09-02 07:45:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725263110000|2024-09-02 07:45:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263140000|2024-09-02 07:45:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725263190000|2024-09-02 07:46:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725263200000|2024-09-02 07:46:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263220000|2024-09-02 07:47:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725263230000|2024-09-02 07:47:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725263260000|2024-09-02 07:47:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263280000|2024-09-02 07:48:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725263290000|2024-09-02 07:48:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263300000|2024-09-02 07:48:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725263320000|2024-09-02 07:48:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725263330000|2024-09-02 07:48:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725263360000|2024-09-02 07:49:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725263370000|2024-09-02 07:49:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725263380000|2024-09-02 07:49:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263420000|2024-09-02 07:50:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725263460000|2024-09-02 07:51:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725263470000|2024-09-02 07:51:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725263500000|2024-09-02 07:51:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725263520000|2024-09-02 07:52:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725263530000|2024-09-02 07:52:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725263550000|2024-09-02 07:52:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725263570000|2024-09-02 07:52:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725263620000|2024-09-02 07:53:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725263640000|2024-09-02 07:54:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725263650000|2024-09-02 07:54:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725263740000|2024-09-02 07:55:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725263760000|2024-09-02 07:56:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725263770000|2024-09-02 07:56:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725263800000|2024-09-02 07:56:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725263820000|2024-09-02 07:57:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725263850000|2024-09-02 07:57:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725263890000|2024-09-02 07:58:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725263900000|2024-09-02 07:58:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725263940000|2024-09-02 07:59:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725263950000|2024-09-02 07:59:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264010000|2024-09-02 08:00:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264020000|2024-09-02 08:00:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264030000|2024-09-02 08:00:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725264040000|2024-09-02 08:00:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725264060000|2024-09-02 08:01:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725264070000|2024-09-02 08:01:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264100000|2024-09-02 08:01:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725264120000|2024-09-02 08:02:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725264130000|2024-09-02 08:02:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725264140000|2024-09-02 08:02:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725264150000|2024-09-02 08:02:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725264210000|2024-09-02 08:03:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725264230000|2024-09-02 08:03:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264320000|2024-09-02 08:05:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725264370000|2024-09-02 08:06:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1725264390000|2024-09-02 08:06:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264400000|2024-09-02 08:06:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725264420000|2024-09-02 08:07:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725264460000|2024-09-02 08:07:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725264500000|2024-09-02 08:08:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725264530000|2024-09-02 08:08:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725264540000|2024-09-02 08:09:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725264580000|2024-09-02 08:09:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725264590000|2024-09-02 08:09:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264600000|2024-09-02 08:10:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725264610000|2024-09-02 08:10:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725264630000|2024-09-02 08:10:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725264640000|2024-09-02 08:10:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725264650000|2024-09-02 08:10:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725264660000|2024-09-02 08:11:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725264690000|2024-09-02 08:11:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725264700000|2024-09-02 08:11:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725264800000|2024-09-02 08:13:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725264820000|2024-09-02 08:13:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725264830000|2024-09-02 08:13:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1725264840000|2024-09-02 08:14:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725264850000|2024-09-02 08:14:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725264880000|2024-09-02 08:14:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725264890000|2024-09-02 08:14:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1725264900000|2024-09-02 08:15:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725264940000|2024-09-02 08:15:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725265050000|2024-09-02 08:17:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725265180000|2024-09-02 08:19:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725265240000|2024-09-02 08:20:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725265250000|2024-09-02 08:20:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725265290000|2024-09-02 08:21:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725265300000|2024-09-02 08:21:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725265330000|2024-09-02 08:22:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725265380000|2024-09-02 08:23:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725265400000|2024-09-02 08:23:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725265470000|2024-09-02 08:24:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725265480000|2024-09-02 08:24:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725265540000|2024-09-02 08:25:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|8
1725265570000|2024-09-02 08:26:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725265580000|2024-09-02 08:26:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725265640000|2024-09-02 08:27:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725265680000|2024-09-02 08:28:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725265750000|2024-09-02 08:29:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725265760000|2024-09-02 08:29:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725265810000|2024-09-02 08:30:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725265830000|2024-09-02 08:30:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725265840000|2024-09-02 08:30:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725265860000|2024-09-02 08:31:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725265870000|2024-09-02 08:31:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725265880000|2024-09-02 08:31:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725265900000|2024-09-02 08:31:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725265920000|2024-09-02 08:32:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725265960000|2024-09-02 08:32:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725265990000|2024-09-02 08:33:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725266020000|2024-09-02 08:33:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725266100000|2024-09-02 08:35:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725266110000|2024-09-02 08:35:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1725266130000|2024-09-02 08:35:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725266150000|2024-09-02 08:35:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725266160000|2024-09-02 08:36:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1725266170000|2024-09-02 08:36:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725266180000|2024-09-02 08:36:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725266390000|2024-09-02 08:39:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725266400000|2024-09-02 08:40:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725266430000|2024-09-02 08:40:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725266600000|2024-09-02 08:43:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|11
1725266610000|2024-09-02 08:43:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725266620000|2024-09-02 08:43:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725266640000|2024-09-02 08:44:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725266730000|2024-09-02 08:45:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725266800000|2024-09-02 08:46:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725266810000|2024-09-02 08:46:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725266820000|2024-09-02 08:47:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725266900000|2024-09-02 08:48:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725266950000|2024-09-02 08:49:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725266960000|2024-09-02 08:49:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725266990000|2024-09-02 08:49:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725267000000|2024-09-02 08:50:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725267010000|2024-09-02 08:50:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725267120000|2024-09-02 08:52:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725267130000|2024-09-02 08:52:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725267140000|2024-09-02 08:52:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1725267210000|2024-09-02 08:53:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725267250000|2024-09-02 08:54:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1725267260000|2024-09-02 08:54:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725267300000|2024-09-02 08:55:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725267310000|2024-09-02 08:55:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725267330000|2024-09-02 08:55:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725267350000|2024-09-02 08:55:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725267380000|2024-09-02 08:56:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725267390000|2024-09-02 08:56:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725267410000|2024-09-02 08:56:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725267420000|2024-09-02 08:57:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1725267430000|2024-09-02 08:57:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725267440000|2024-09-02 08:57:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725267680000|2024-09-02 09:01:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725267690000|2024-09-02 09:01:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725267700000|2024-09-02 09:01:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725267770000|2024-09-02 09:02:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725267780000|2024-09-02 09:03:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725267850000|2024-09-02 09:04:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725267860000|2024-09-02 09:04:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725267870000|2024-09-02 09:04:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725267880000|2024-09-02 09:04:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725267890000|2024-09-02 09:04:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725267900000|2024-09-02 09:05:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725267950000|2024-09-02 09:05:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1725267960000|2024-09-02 09:06:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725267970000|2024-09-02 09:06:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725267980000|2024-09-02 09:06:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725268000000|2024-09-02 09:06:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725268040000|2024-09-02 09:07:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725268050000|2024-09-02 09:07:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725268060000|2024-09-02 09:07:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725268070000|2024-09-02 09:07:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725268120000|2024-09-02 09:08:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725268140000|2024-09-02 09:09:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725268180000|2024-09-02 09:09:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725268190000|2024-09-02 09:09:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725268200000|2024-09-02 09:10:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725268260000|2024-09-02 09:11:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725268270000|2024-09-02 09:11:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725268360000|2024-09-02 09:12:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725268370000|2024-09-02 09:12:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725268560000|2024-09-02 09:16:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725268740000|2024-09-02 09:19:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725268920000|2024-09-02 09:22:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725268930000|2024-09-02 09:22:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725268960000|2024-09-02 09:22:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725269130000|2024-09-02 09:25:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269150000|2024-09-02 09:25:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269160000|2024-09-02 09:26:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269220000|2024-09-02 09:27:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725269230000|2024-09-02 09:27:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269280000|2024-09-02 09:28:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725269300000|2024-09-02 09:28:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269340000|2024-09-02 09:29:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725269360000|2024-09-02 09:29:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269400000|2024-09-02 09:30:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725269410000|2024-09-02 09:30:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269440000|2024-09-02 09:30:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269450000|2024-09-02 09:30:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725269460000|2024-09-02 09:31:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725269470000|2024-09-02 09:31:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725269520000|2024-09-02 09:32:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725269530000|2024-09-02 09:32:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725269540000|2024-09-02 09:32:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269550000|2024-09-02 09:32:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269600000|2024-09-02 09:33:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|7
1725269610000|2024-09-02 09:33:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725269650000|2024-09-02 09:34:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1725269660000|2024-09-02 09:34:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1725269670000|2024-09-02 09:34:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1725269680000|2024-09-02 09:34:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725269690000|2024-09-02 09:34:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725269700000|2024-09-02 09:35:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725269710000|2024-09-02 09:35:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725269720000|2024-09-02 09:35:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725269810000|2024-09-02 09:36:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269840000|2024-09-02 09:37:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725269850000|2024-09-02 09:37:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725270080000|2024-09-02 09:41:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725270150000|2024-09-02 09:42:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725270220000|2024-09-02 09:43:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725270240000|2024-09-02 09:44:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725270250000|2024-09-02 09:44:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725270270000|2024-09-02 09:44:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725270320000|2024-09-02 09:45:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1725270330000|2024-09-02 09:45:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725270340000|2024-09-02 09:45:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725270360000|2024-09-02 09:46:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725270370000|2024-09-02 09:46:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725270380000|2024-09-02 09:46:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1725270390000|2024-09-02 09:46:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725270420000|2024-09-02 09:47:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725270460000|2024-09-02 09:47:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725270470000|2024-09-02 09:47:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725270510000|2024-09-02 09:48:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725270580000|2024-09-02 09:49:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725270630000|2024-09-02 09:50:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725270660000|2024-09-02 09:51:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725270700000|2024-09-02 09:51:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725270750000|2024-09-02 09:52:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725270800000|2024-09-02 09:53:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725270810000|2024-09-02 09:53:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725270820000|2024-09-02 09:53:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725270830000|2024-09-02 09:53:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725270870000|2024-09-02 09:54:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725270970000|2024-09-02 09:56:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725271000000|2024-09-02 09:56:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725271030000|2024-09-02 09:57:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725271040000|2024-09-02 09:57:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725271240000|2024-09-02 10:00:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725271250000|2024-09-02 10:00:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725271280000|2024-09-02 10:01:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725271310000|2024-09-02 10:01:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725271320000|2024-09-02 10:02:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725271470000|2024-09-02 10:04:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725271560000|2024-09-02 10:06:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725271660000|2024-09-02 10:07:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725271800000|2024-09-02 10:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725271860000|2024-09-02 10:11:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725271930000|2024-09-02 10:12:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725271940000|2024-09-02 10:12:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725271950000|2024-09-02 10:12:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725271960000|2024-09-02 10:12:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725272080000|2024-09-02 10:14:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1725272190000|2024-09-02 10:16:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725272210000|2024-09-02 10:16:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725272220000|2024-09-02 10:17:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725272370000|2024-09-02 10:19:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725272420000|2024-09-02 10:20:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725272500000|2024-09-02 10:21:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725272520000|2024-09-02 10:22:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725272530000|2024-09-02 10:22:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725272580000|2024-09-02 10:23:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725272590000|2024-09-02 10:23:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725272600000|2024-09-02 10:23:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725272660000|2024-09-02 10:24:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725272670000|2024-09-02 10:24:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725272680000|2024-09-02 10:24:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725272700000|2024-09-02 10:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725272720000|2024-09-02 10:25:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725272740000|2024-09-02 10:25:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725272760000|2024-09-02 10:26:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725272840000|2024-09-02 10:27:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725272850000|2024-09-02 10:27:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725272900000|2024-09-02 10:28:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725272910000|2024-09-02 10:28:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725272960000|2024-09-02 10:29:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725273080000|2024-09-02 10:31:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725273120000|2024-09-02 10:32:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273300000|2024-09-02 10:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725273310000|2024-09-02 10:35:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725273350000|2024-09-02 10:35:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725273380000|2024-09-02 10:36:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273390000|2024-09-02 10:36:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273400000|2024-09-02 10:36:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273450000|2024-09-02 10:37:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725273460000|2024-09-02 10:37:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273480000|2024-09-02 10:38:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725273490000|2024-09-02 10:38:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725273500000|2024-09-02 10:38:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273520000|2024-09-02 10:38:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273540000|2024-09-02 10:39:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273550000|2024-09-02 10:39:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725273560000|2024-09-02 10:39:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273570000|2024-09-02 10:39:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725273600000|2024-09-02 10:40:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273610000|2024-09-02 10:40:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273640000|2024-09-02 10:40:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273660000|2024-09-02 10:41:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273730000|2024-09-02 10:42:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273740000|2024-09-02 10:42:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725273870000|2024-09-02 10:44:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725273960000|2024-09-02 10:46:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725273970000|2024-09-02 10:46:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725274320000|2024-09-02 10:52:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725274330000|2024-09-02 10:52:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725274360000|2024-09-02 10:52:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725274380000|2024-09-02 10:53:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725274420000|2024-09-02 10:53:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725274440000|2024-09-02 10:54:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725274590000|2024-09-02 10:56:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725274600000|2024-09-02 10:56:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725274640000|2024-09-02 10:57:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725274650000|2024-09-02 10:57:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725274750000|2024-09-02 10:59:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725274780000|2024-09-02 10:59:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725274790000|2024-09-02 10:59:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725274800000|2024-09-02 11:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725274840000|2024-09-02 11:00:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725275550000|2024-09-02 11:12:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725275560000|2024-09-02 11:12:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725275620000|2024-09-02 11:13:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725275640000|2024-09-02 11:14:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725275650000|2024-09-02 11:14:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725275670000|2024-09-02 11:14:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725275690000|2024-09-02 11:14:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725275710000|2024-09-02 11:15:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725275830000|2024-09-02 11:17:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725275920000|2024-09-02 11:18:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725276090000|2024-09-02 11:21:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725276160000|2024-09-02 11:22:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725276320000|2024-09-02 11:25:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725276330000|2024-09-02 11:25:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1725276340000|2024-09-02 11:25:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725276520000|2024-09-02 11:28:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725276530000|2024-09-02 11:28:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725276540000|2024-09-02 11:29:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725276570000|2024-09-02 11:29:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725276680000|2024-09-02 11:31:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725276690000|2024-09-02 11:31:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725276720000|2024-09-02 11:32:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725276750000|2024-09-02 11:32:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725276820000|2024-09-02 11:33:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725276840000|2024-09-02 11:34:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725277230000|2024-09-02 11:40:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725277240000|2024-09-02 11:40:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725277260000|2024-09-02 11:41:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725277540000|2024-09-02 11:45:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725277560000|2024-09-02 11:46:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725277570000|2024-09-02 11:46:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725277610000|2024-09-02 11:46:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725277650000|2024-09-02 11:47:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725278070000|2024-09-02 11:54:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725278110000|2024-09-02 11:55:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725278120000|2024-09-02 11:55:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725278500000|2024-09-02 12:01:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725278510000|2024-09-02 12:01:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725278530000|2024-09-02 12:02:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725278540000|2024-09-02 12:02:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725278580000|2024-09-02 12:03:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725278770000|2024-09-02 12:06:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725278790000|2024-09-02 12:06:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725278930000|2024-09-02 12:08:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725279060000|2024-09-02 12:11:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725279070000|2024-09-02 12:11:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725279080000|2024-09-02 12:11:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725279100000|2024-09-02 12:11:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725279160000|2024-09-02 12:12:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725279180000|2024-09-02 12:13:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725279220000|2024-09-02 12:13:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725279230000|2024-09-02 12:13:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725279280000|2024-09-02 12:14:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725279300000|2024-09-02 12:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725279450000|2024-09-02 12:17:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725279490000|2024-09-02 12:18:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725279780000|2024-09-02 12:23:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725279800000|2024-09-02 12:23:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725280220000|2024-09-02 12:30:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725280300000|2024-09-02 12:31:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725280460000|2024-09-02 12:34:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725280480000|2024-09-02 12:34:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725280490000|2024-09-02 12:34:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725280640000|2024-09-02 12:37:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725280650000|2024-09-02 12:37:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725280670000|2024-09-02 12:37:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725280750000|2024-09-02 12:39:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725280770000|2024-09-02 12:39:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725280780000|2024-09-02 12:39:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725280810000|2024-09-02 12:40:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725280880000|2024-09-02 12:41:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725280890000|2024-09-02 12:41:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725280920000|2024-09-02 12:42:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725280940000|2024-09-02 12:42:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281000000|2024-09-02 12:43:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281010000|2024-09-02 12:43:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281030000|2024-09-02 12:43:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725281120000|2024-09-02 12:45:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281180000|2024-09-02 12:46:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281190000|2024-09-02 12:46:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725281210000|2024-09-02 12:46:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281230000|2024-09-02 12:47:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725281240000|2024-09-02 12:47:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281300000|2024-09-02 12:48:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281350000|2024-09-02 12:49:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281370000|2024-09-02 12:49:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281420000|2024-09-02 12:50:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725281430000|2024-09-02 12:50:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725281440000|2024-09-02 12:50:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281620000|2024-09-02 12:53:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725281690000|2024-09-02 12:54:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725281700000|2024-09-02 12:55:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281860000|2024-09-02 12:57:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281880000|2024-09-02 12:58:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281900000|2024-09-02 12:58:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725281910000|2024-09-02 12:58:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725281940000|2024-09-02 12:59:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725282060000|2024-09-02 13:01:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725282160000|2024-09-02 13:02:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725282180000|2024-09-02 13:03:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725282190000|2024-09-02 13:03:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725282280000|2024-09-02 13:04:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725282570000|2024-09-02 13:09:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283010000|2024-09-02 13:16:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725283020000|2024-09-02 13:17:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725283060000|2024-09-02 13:17:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725283070000|2024-09-02 13:17:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725283080000|2024-09-02 13:18:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725283190000|2024-09-02 13:19:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283230000|2024-09-02 13:20:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725283290000|2024-09-02 13:21:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283310000|2024-09-02 13:21:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725283320000|2024-09-02 13:22:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283410000|2024-09-02 13:23:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725283440000|2024-09-02 13:24:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283500000|2024-09-02 13:25:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725283510000|2024-09-02 13:25:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725283920000|2024-09-02 13:32:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725283930000|2024-09-02 13:32:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725283970000|2024-09-02 13:32:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725283980000|2024-09-02 13:33:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725284060000|2024-09-02 13:34:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725284070000|2024-09-02 13:34:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725284080000|2024-09-02 13:34:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725284180000|2024-09-02 13:36:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725284190000|2024-09-02 13:36:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725284390000|2024-09-02 13:39:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725284400000|2024-09-02 13:40:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725284410000|2024-09-02 13:40:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725284490000|2024-09-02 13:41:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725284740000|2024-09-02 13:45:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725284750000|2024-09-02 13:45:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725284760000|2024-09-02 13:46:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725284810000|2024-09-02 13:46:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725284860000|2024-09-02 13:47:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725284870000|2024-09-02 13:47:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725284890000|2024-09-02 13:48:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725285070000|2024-09-02 13:51:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725285080000|2024-09-02 13:51:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725285090000|2024-09-02 13:51:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725285120000|2024-09-02 13:52:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725285130000|2024-09-02 13:52:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725285250000|2024-09-02 13:54:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725285260000|2024-09-02 13:54:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725285420000|2024-09-02 13:57:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725285650000|2024-09-02 14:00:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725285720000|2024-09-02 14:02:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725285730000|2024-09-02 14:02:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725285780000|2024-09-02 14:03:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725285800000|2024-09-02 14:03:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725285830000|2024-09-02 14:03:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725285840000|2024-09-02 14:04:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725285900000|2024-09-02 14:05:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725285910000|2024-09-02 14:05:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725285960000|2024-09-02 14:06:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725285980000|2024-09-02 14:06:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725285990000|2024-09-02 14:06:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725286000000|2024-09-02 14:06:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725286010000|2024-09-02 14:06:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725286110000|2024-09-02 14:08:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286140000|2024-09-02 14:09:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725286200000|2024-09-02 14:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286230000|2024-09-02 14:10:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725286240000|2024-09-02 14:10:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1725286250000|2024-09-02 14:10:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1725286260000|2024-09-02 14:11:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286270000|2024-09-02 14:11:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1725286280000|2024-09-02 14:11:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286320000|2024-09-02 14:12:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725286350000|2024-09-02 14:12:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725286380000|2024-09-02 14:13:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286430000|2024-09-02 14:13:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725286440000|2024-09-02 14:14:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725286550000|2024-09-02 14:15:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725286600000|2024-09-02 14:16:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725286610000|2024-09-02 14:16:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286630000|2024-09-02 14:17:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725286640000|2024-09-02 14:17:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725286680000|2024-09-02 14:18:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725286700000|2024-09-02 14:18:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725286730000|2024-09-02 14:18:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725286740000|2024-09-02 14:19:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725286800000|2024-09-02 14:20:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725286810000|2024-09-02 14:20:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725286860000|2024-09-02 14:21:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725286880000|2024-09-02 14:21:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725286930000|2024-09-02 14:22:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725286950000|2024-09-02 14:22:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725287070000|2024-09-02 14:24:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725287110000|2024-09-02 14:25:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725287170000|2024-09-02 14:26:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725287210000|2024-09-02 14:26:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725287260000|2024-09-02 14:27:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725287270000|2024-09-02 14:27:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725287280000|2024-09-02 14:28:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725287310000|2024-09-02 14:28:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725287340000|2024-09-02 14:29:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725287400000|2024-09-02 14:30:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725287440000|2024-09-02 14:30:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725287450000|2024-09-02 14:30:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725287460000|2024-09-02 14:31:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725287470000|2024-09-02 14:31:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725287490000|2024-09-02 14:31:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725287520000|2024-09-02 14:32:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725287550000|2024-09-02 14:32:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725287580000|2024-09-02 14:33:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725287620000|2024-09-02 14:33:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725287650000|2024-09-02 14:34:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725287670000|2024-09-02 14:34:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725287680000|2024-09-02 14:34:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725287730000|2024-09-02 14:35:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725287760000|2024-09-02 14:36:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725287810000|2024-09-02 14:36:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725287820000|2024-09-02 14:37:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725287830000|2024-09-02 14:37:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725287850000|2024-09-02 14:37:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725287860000|2024-09-02 14:37:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1725287880000|2024-09-02 14:38:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725287890000|2024-09-02 14:38:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725287910000|2024-09-02 14:38:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725287920000|2024-09-02 14:38:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725287930000|2024-09-02 14:38:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725287940000|2024-09-02 14:39:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725288000000|2024-09-02 14:40:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725288020000|2024-09-02 14:40:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725288030000|2024-09-02 14:40:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725288040000|2024-09-02 14:40:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725288050000|2024-09-02 14:40:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725288060000|2024-09-02 14:41:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725288070000|2024-09-02 14:41:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288190000|2024-09-02 14:43:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1725288260000|2024-09-02 14:44:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725288280000|2024-09-02 14:44:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288330000|2024-09-02 14:45:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288350000|2024-09-02 14:45:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288360000|2024-09-02 14:46:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725288400000|2024-09-02 14:46:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288410000|2024-09-02 14:46:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1725288490000|2024-09-02 14:48:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725288500000|2024-09-02 14:48:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725288510000|2024-09-02 14:48:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725288520000|2024-09-02 14:48:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725288580000|2024-09-02 14:49:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288590000|2024-09-02 14:49:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725288600000|2024-09-02 14:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725288650000|2024-09-02 14:50:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288660000|2024-09-02 14:51:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288670000|2024-09-02 14:51:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725288700000|2024-09-02 14:51:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288710000|2024-09-02 14:51:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288720000|2024-09-02 14:52:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725288750000|2024-09-02 14:52:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725288790000|2024-09-02 14:53:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725288810000|2024-09-02 14:53:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725288820000|2024-09-02 14:53:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725288870000|2024-09-02 14:54:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725288880000|2024-09-02 14:54:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725288890000|2024-09-02 14:54:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725288900000|2024-09-02 14:55:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725288910000|2024-09-02 14:55:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725288980000|2024-09-02 14:56:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725289060000|2024-09-02 14:57:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725289190000|2024-09-02 14:59:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725289230000|2024-09-02 15:00:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725289240000|2024-09-02 15:00:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725289260000|2024-09-02 15:01:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725289270000|2024-09-02 15:01:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725289280000|2024-09-02 15:01:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725289290000|2024-09-02 15:01:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725289330000|2024-09-02 15:02:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1725289370000|2024-09-02 15:02:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725289380000|2024-09-02 15:03:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725289390000|2024-09-02 15:03:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725289520000|2024-09-02 15:05:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725289530000|2024-09-02 15:05:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725289540000|2024-09-02 15:05:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1725289550000|2024-09-02 15:05:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725289580000|2024-09-02 15:06:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725289620000|2024-09-02 15:07:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725289660000|2024-09-02 15:07:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725289720000|2024-09-02 15:08:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725289800000|2024-09-02 15:10:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725289850000|2024-09-02 15:10:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725289890000|2024-09-02 15:11:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725289910000|2024-09-02 15:11:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725289930000|2024-09-02 15:12:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725289940000|2024-09-02 15:12:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725289950000|2024-09-02 15:12:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725289960000|2024-09-02 15:12:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725290010000|2024-09-02 15:13:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725290020000|2024-09-02 15:13:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1725290030000|2024-09-02 15:13:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725290050000|2024-09-02 15:14:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290060000|2024-09-02 15:14:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725290070000|2024-09-02 15:14:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290130000|2024-09-02 15:15:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725290140000|2024-09-02 15:15:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290210000|2024-09-02 15:16:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725290220000|2024-09-02 15:17:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290330000|2024-09-02 15:18:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725290400000|2024-09-02 15:20:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290460000|2024-09-02 15:21:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725290550000|2024-09-02 15:22:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725290620000|2024-09-02 15:23:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290630000|2024-09-02 15:23:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725290650000|2024-09-02 15:24:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725290660000|2024-09-02 15:24:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725290670000|2024-09-02 15:24:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725290810000|2024-09-02 15:26:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725290820000|2024-09-02 15:27:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1725290840000|2024-09-02 15:27:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725290880000|2024-09-02 15:28:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725290900000|2024-09-02 15:28:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725290910000|2024-09-02 15:28:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725291040000|2024-09-02 15:30:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725291070000|2024-09-02 15:31:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725291180000|2024-09-02 15:33:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725291190000|2024-09-02 15:33:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725291270000|2024-09-02 15:34:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725291360000|2024-09-02 15:36:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725291390000|2024-09-02 15:36:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725291400000|2024-09-02 15:36:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725291410000|2024-09-02 15:36:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725291420000|2024-09-02 15:37:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725291490000|2024-09-02 15:38:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725291610000|2024-09-02 15:40:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725291700000|2024-09-02 15:41:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|10
1725291710000|2024-09-02 15:41:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1725291720000|2024-09-02 15:42:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725291730000|2024-09-02 15:42:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1725291740000|2024-09-02 15:42:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725292040000|2024-09-02 15:47:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725292050000|2024-09-02 15:47:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725292110000|2024-09-02 15:48:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725292130000|2024-09-02 15:48:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725292180000|2024-09-02 15:49:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725292190000|2024-09-02 15:49:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1725292330000|2024-09-02 15:52:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725292390000|2024-09-02 15:53:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725292400000|2024-09-02 15:53:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725292410000|2024-09-02 15:53:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725292440000|2024-09-02 15:54:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725292550000|2024-09-02 15:55:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725292580000|2024-09-02 15:56:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725292590000|2024-09-02 15:56:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1725292610000|2024-09-02 15:56:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725292620000|2024-09-02 15:57:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725292900000|2024-09-02 16:01:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725292910000|2024-09-02 16:01:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725292920000|2024-09-02 16:02:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725292950000|2024-09-02 16:02:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725292980000|2024-09-02 16:03:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725293010000|2024-09-02 16:03:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725293020000|2024-09-02 16:03:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1725293130000|2024-09-02 16:05:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|11
1725293140000|2024-09-02 16:05:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725293150000|2024-09-02 16:05:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725293410000|2024-09-02 16:10:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725293430000|2024-09-02 16:10:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725293460000|2024-09-02 16:11:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725293500000|2024-09-02 16:11:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725293630000|2024-09-02 16:13:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725293760000|2024-09-02 16:16:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725293770000|2024-09-02 16:16:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725293780000|2024-09-02 16:16:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725293790000|2024-09-02 16:16:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1725293800000|2024-09-02 16:16:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|11
1725293890000|2024-09-02 16:18:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725294000000|2024-09-02 16:20:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725294010000|2024-09-02 16:20:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294080000|2024-09-02 16:21:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725294430000|2024-09-02 16:27:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294640000|2024-09-02 16:30:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725294710000|2024-09-02 16:31:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725294750000|2024-09-02 16:32:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725294760000|2024-09-02 16:32:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294770000|2024-09-02 16:32:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725294780000|2024-09-02 16:33:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725294790000|2024-09-02 16:33:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294810000|2024-09-02 16:33:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725294820000|2024-09-02 16:33:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725294840000|2024-09-02 16:34:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725294850000|2024-09-02 16:34:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725294870000|2024-09-02 16:34:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294880000|2024-09-02 16:34:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725294900000|2024-09-02 16:35:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725294910000|2024-09-02 16:35:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725294920000|2024-09-02 16:35:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294940000|2024-09-02 16:35:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725294950000|2024-09-02 16:35:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1725294960000|2024-09-02 16:36:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725294990000|2024-09-02 16:36:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1725295000000|2024-09-02 16:36:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725295020000|2024-09-02 16:37:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725295060000|2024-09-02 16:37:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1725295110000|2024-09-02 16:38:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725295120000|2024-09-02 16:38:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1725295130000|2024-09-02 16:38:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1725295140000|2024-09-02 16:39:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1725295150000|2024-09-02 16:39:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295170000|2024-09-02 16:39:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725295180000|2024-09-02 16:39:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1725295190000|2024-09-02 16:39:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725295210000|2024-09-02 16:40:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725295220000|2024-09-02 16:40:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725295230000|2024-09-02 16:40:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725295270000|2024-09-02 16:41:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725295280000|2024-09-02 16:41:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295290000|2024-09-02 16:41:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725295300000|2024-09-02 16:41:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725295350000|2024-09-02 16:42:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725295430000|2024-09-02 16:43:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295450000|2024-09-02 16:44:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725295570000|2024-09-02 16:46:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725295580000|2024-09-02 16:46:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295720000|2024-09-02 16:48:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725295740000|2024-09-02 16:49:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295900000|2024-09-02 16:51:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1725295910000|2024-09-02 16:51:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725295920000|2024-09-02 16:52:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725296070000|2024-09-02 16:54:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725296170000|2024-09-02 16:56:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725296180000|2024-09-02 16:56:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725296190000|2024-09-02 16:56:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725296200000|2024-09-02 16:56:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1725296230000|2024-09-02 16:57:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1725296240000|2024-09-02 16:57:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725296260000|2024-09-02 16:57:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725296270000|2024-09-02 16:57:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725296320000|2024-09-02 16:58:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725296340000|2024-09-02 16:59:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725296350000|2024-09-02 16:59:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725296410000|2024-09-02 17:00:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725296490000|2024-09-02 17:01:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725296540000|2024-09-02 17:02:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725296560000|2024-09-02 17:02:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725296660000|2024-09-02 17:04:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725296670000|2024-09-02 17:04:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725296680000|2024-09-02 17:04:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725296690000|2024-09-02 17:04:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725296700000|2024-09-02 17:05:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725296710000|2024-09-02 17:05:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725296750000|2024-09-02 17:05:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725296760000|2024-09-02 17:06:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725296960000|2024-09-02 17:09:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725296970000|2024-09-02 17:09:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725296980000|2024-09-02 17:09:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725296990000|2024-09-02 17:09:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725297000000|2024-09-02 17:10:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1725297010000|2024-09-02 17:10:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725297020000|2024-09-02 17:10:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725297190000|2024-09-02 17:13:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725297210000|2024-09-02 17:13:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297220000|2024-09-02 17:13:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725297230000|2024-09-02 17:13:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725297270000|2024-09-02 17:14:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725297280000|2024-09-02 17:14:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725297290000|2024-09-02 17:14:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725297330000|2024-09-02 17:15:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725297360000|2024-09-02 17:16:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725297370000|2024-09-02 17:16:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725297380000|2024-09-02 17:16:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725297390000|2024-09-02 17:16:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725297400000|2024-09-02 17:16:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725297460000|2024-09-02 17:17:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297470000|2024-09-02 17:17:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725297500000|2024-09-02 17:18:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297510000|2024-09-02 17:18:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725297530000|2024-09-02 17:18:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1725297550000|2024-09-02 17:19:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725297560000|2024-09-02 17:19:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297670000|2024-09-02 17:21:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725297680000|2024-09-02 17:21:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725297710000|2024-09-02 17:21:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725297780000|2024-09-02 17:23:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725297800000|2024-09-02 17:23:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725297810000|2024-09-02 17:23:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297830000|2024-09-02 17:23:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725297850000|2024-09-02 17:24:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725297890000|2024-09-02 17:24:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725297950000|2024-09-02 17:25:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297960000|2024-09-02 17:26:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725297970000|2024-09-02 17:26:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725297990000|2024-09-02 17:26:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298000000|2024-09-02 17:26:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298020000|2024-09-02 17:27:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298040000|2024-09-02 17:27:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725298170000|2024-09-02 17:29:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725298230000|2024-09-02 17:30:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|8
1725298240000|2024-09-02 17:30:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725298250000|2024-09-02 17:30:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298290000|2024-09-02 17:31:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298330000|2024-09-02 17:32:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725298340000|2024-09-02 17:32:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298360000|2024-09-02 17:32:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725298430000|2024-09-02 17:33:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725298440000|2024-09-02 17:34:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298670000|2024-09-02 17:37:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725298680000|2024-09-02 17:38:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298700000|2024-09-02 17:38:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298730000|2024-09-02 17:38:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298740000|2024-09-02 17:39:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298830000|2024-09-02 17:40:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725298840000|2024-09-02 17:40:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725298850000|2024-09-02 17:40:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725298940000|2024-09-02 17:42:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298950000|2024-09-02 17:42:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725298960000|2024-09-02 17:42:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725298990000|2024-09-02 17:43:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725299020000|2024-09-02 17:43:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725299030000|2024-09-02 17:43:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725299100000|2024-09-02 17:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725299110000|2024-09-02 17:45:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725299120000|2024-09-02 17:45:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725299140000|2024-09-02 17:45:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725299150000|2024-09-02 17:45:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725299160000|2024-09-02 17:46:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|8
1725299200000|2024-09-02 17:46:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725299220000|2024-09-02 17:47:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725299230000|2024-09-02 17:47:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1725299240000|2024-09-02 17:47:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725299250000|2024-09-02 17:47:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725299260000|2024-09-02 17:47:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725299290000|2024-09-02 17:48:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725299390000|2024-09-02 17:49:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725299410000|2024-09-02 17:50:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725299500000|2024-09-02 17:51:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725299520000|2024-09-02 17:52:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725299570000|2024-09-02 17:52:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725299620000|2024-09-02 17:53:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725299640000|2024-09-02 17:54:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725299840000|2024-09-02 17:57:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725300020000|2024-09-02 18:00:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300130000|2024-09-02 18:02:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725300160000|2024-09-02 18:02:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1725300210000|2024-09-02 18:03:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300240000|2024-09-02 18:04:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725300270000|2024-09-02 18:04:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300300000|2024-09-02 18:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725300380000|2024-09-02 18:06:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725300440000|2024-09-02 18:07:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725300640000|2024-09-02 18:10:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300660000|2024-09-02 18:11:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725300670000|2024-09-02 18:11:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725300680000|2024-09-02 18:11:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725300700000|2024-09-02 18:11:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725300720000|2024-09-02 18:12:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300750000|2024-09-02 18:12:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725300760000|2024-09-02 18:12:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300840000|2024-09-02 18:14:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725300850000|2024-09-02 18:14:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725300940000|2024-09-02 18:15:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725300950000|2024-09-02 18:15:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1725300960000|2024-09-02 18:16:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725300970000|2024-09-02 18:16:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301080000|2024-09-02 18:18:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725301250000|2024-09-02 18:20:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725301260000|2024-09-02 18:21:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725301270000|2024-09-02 18:21:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301280000|2024-09-02 18:21:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301290000|2024-09-02 18:21:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301340000|2024-09-02 18:22:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301400000|2024-09-02 18:23:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725301420000|2024-09-02 18:23:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725301430000|2024-09-02 18:23:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301450000|2024-09-02 18:24:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301480000|2024-09-02 18:24:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301490000|2024-09-02 18:24:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301530000|2024-09-02 18:25:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301580000|2024-09-02 18:26:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725301660000|2024-09-02 18:27:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301680000|2024-09-02 18:28:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301780000|2024-09-02 18:29:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301800000|2024-09-02 18:30:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725301810000|2024-09-02 18:30:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301850000|2024-09-02 18:30:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725301890000|2024-09-02 18:31:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725301900000|2024-09-02 18:31:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725301920000|2024-09-02 18:32:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725301950000|2024-09-02 18:32:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725302060000|2024-09-02 18:34:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302130000|2024-09-02 18:35:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725302150000|2024-09-02 18:35:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725302170000|2024-09-02 18:36:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725302210000|2024-09-02 18:36:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302320000|2024-09-02 18:38:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725302330000|2024-09-02 18:38:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725302350000|2024-09-02 18:39:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302360000|2024-09-02 18:39:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725302390000|2024-09-02 18:39:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302400000|2024-09-02 18:40:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725302480000|2024-09-02 18:41:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725302490000|2024-09-02 18:41:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1725302540000|2024-09-02 18:42:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302550000|2024-09-02 18:42:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725302560000|2024-09-02 18:42:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725302580000|2024-09-02 18:43:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725302620000|2024-09-02 18:43:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725302660000|2024-09-02 18:44:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725302670000|2024-09-02 18:44:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725302700000|2024-09-02 18:45:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725302710000|2024-09-02 18:45:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725302720000|2024-09-02 18:45:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725302730000|2024-09-02 18:45:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725302880000|2024-09-02 18:48:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725302920000|2024-09-02 18:48:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725302930000|2024-09-02 18:48:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725302940000|2024-09-02 18:49:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725302970000|2024-09-02 18:49:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725303030000|2024-09-02 18:50:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725303050000|2024-09-02 18:50:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725303080000|2024-09-02 18:51:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725303090000|2024-09-02 18:51:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725303100000|2024-09-02 18:51:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725303160000|2024-09-02 18:52:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725303180000|2024-09-02 18:53:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725303270000|2024-09-02 18:54:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725303340000|2024-09-02 18:55:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725303350000|2024-09-02 18:55:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725303360000|2024-09-02 18:56:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725303370000|2024-09-02 18:56:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725303410000|2024-09-02 18:56:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1725303420000|2024-09-02 18:57:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725303530000|2024-09-02 18:58:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725303630000|2024-09-02 19:00:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725303710000|2024-09-02 19:01:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725303800000|2024-09-02 19:03:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725303810000|2024-09-02 19:03:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725303840000|2024-09-02 19:04:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725304080000|2024-09-02 19:08:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725304150000|2024-09-02 19:09:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725304160000|2024-09-02 19:09:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|13
1725304170000|2024-09-02 19:09:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725304180000|2024-09-02 19:09:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725304260000|2024-09-02 19:11:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725304400000|2024-09-02 19:13:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725304450000|2024-09-02 19:14:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725304940000|2024-09-02 19:22:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725304980000|2024-09-02 19:23:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725305060000|2024-09-02 19:24:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305090000|2024-09-02 19:24:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305140000|2024-09-02 19:25:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305150000|2024-09-02 19:25:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305170000|2024-09-02 19:26:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305280000|2024-09-02 19:28:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305350000|2024-09-02 19:29:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305380000|2024-09-02 19:29:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305480000|2024-09-02 19:31:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305540000|2024-09-02 19:32:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305630000|2024-09-02 19:33:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305650000|2024-09-02 19:34:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305660000|2024-09-02 19:34:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305690000|2024-09-02 19:34:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305730000|2024-09-02 19:35:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305780000|2024-09-02 19:36:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725305900000|2024-09-02 19:38:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725305910000|2024-09-02 19:38:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725305970000|2024-09-02 19:39:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725306010000|2024-09-02 19:40:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725306040000|2024-09-02 19:40:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725306070000|2024-09-02 19:41:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725306090000|2024-09-02 19:41:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725306100000|2024-09-02 19:41:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1725306110000|2024-09-02 19:41:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725306190000|2024-09-02 19:43:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725306320000|2024-09-02 19:45:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725306330000|2024-09-02 19:45:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1725306350000|2024-09-02 19:45:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725306640000|2024-09-02 19:50:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725306650000|2024-09-02 19:50:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725306710000|2024-09-02 19:51:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1725306720000|2024-09-02 19:52:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725306730000|2024-09-02 19:52:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725306740000|2024-09-02 19:52:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725306960000|2024-09-02 19:56:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725307020000|2024-09-02 19:57:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307030000|2024-09-02 19:57:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307040000|2024-09-02 19:57:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725307060000|2024-09-02 19:57:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307070000|2024-09-02 19:57:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307080000|2024-09-02 19:58:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307150000|2024-09-02 19:59:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307260000|2024-09-02 20:01:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307560000|2024-09-02 20:06:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307570000|2024-09-02 20:06:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725307580000|2024-09-02 20:06:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307690000|2024-09-02 20:08:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307700000|2024-09-02 20:08:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307800000|2024-09-02 20:10:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307820000|2024-09-02 20:10:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307830000|2024-09-02 20:10:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725307840000|2024-09-02 20:10:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725307960000|2024-09-02 20:12:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725307980000|2024-09-02 20:13:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725308040000|2024-09-02 20:14:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725308080000|2024-09-02 20:14:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725308100000|2024-09-02 20:15:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725308210000|2024-09-02 20:16:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725308250000|2024-09-02 20:17:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725308260000|2024-09-02 20:17:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725308280000|2024-09-02 20:18:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725308450000|2024-09-02 20:20:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725308480000|2024-09-02 20:21:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725308520000|2024-09-02 20:22:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725308600000|2024-09-02 20:23:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725308620000|2024-09-02 20:23:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725308640000|2024-09-02 20:24:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725308700000|2024-09-02 20:25:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725308760000|2024-09-02 20:26:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725308870000|2024-09-02 20:27:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725308890000|2024-09-02 20:28:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725308940000|2024-09-02 20:29:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725308980000|2024-09-02 20:29:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725309130000|2024-09-02 20:32:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309210000|2024-09-02 20:33:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309220000|2024-09-02 20:33:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725309290000|2024-09-02 20:34:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725309300000|2024-09-02 20:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309310000|2024-09-02 20:35:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725309320000|2024-09-02 20:35:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725309330000|2024-09-02 20:35:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725309340000|2024-09-02 20:35:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725309350000|2024-09-02 20:35:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725309370000|2024-09-02 20:36:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309390000|2024-09-02 20:36:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309490000|2024-09-02 20:38:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309530000|2024-09-02 20:38:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309540000|2024-09-02 20:39:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309550000|2024-09-02 20:39:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309560000|2024-09-02 20:39:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309580000|2024-09-02 20:39:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309610000|2024-09-02 20:40:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309620000|2024-09-02 20:40:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309640000|2024-09-02 20:40:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309670000|2024-09-02 20:41:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725309680000|2024-09-02 20:41:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725309710000|2024-09-02 20:41:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725309810000|2024-09-02 20:43:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725309840000|2024-09-02 20:44:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725309850000|2024-09-02 20:44:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725309890000|2024-09-02 20:44:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725309940000|2024-09-02 20:45:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725309950000|2024-09-02 20:45:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725309960000|2024-09-02 20:46:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725309970000|2024-09-02 20:46:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725310010000|2024-09-02 20:46:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725310020000|2024-09-02 20:47:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725310030000|2024-09-02 20:47:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725310060000|2024-09-02 20:47:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725310100000|2024-09-02 20:48:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725310110000|2024-09-02 20:48:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725310120000|2024-09-02 20:48:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725310130000|2024-09-02 20:48:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725310140000|2024-09-02 20:49:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1725310200000|2024-09-02 20:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725310210000|2024-09-02 20:50:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725310220000|2024-09-02 20:50:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725310350000|2024-09-02 20:52:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725310370000|2024-09-02 20:52:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725310380000|2024-09-02 20:53:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725310400000|2024-09-02 20:53:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725310430000|2024-09-02 20:53:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725310440000|2024-09-02 20:54:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725310450000|2024-09-02 20:54:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725310460000|2024-09-02 20:54:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725310480000|2024-09-02 20:54:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725310510000|2024-09-02 20:55:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725310520000|2024-09-02 20:55:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725310530000|2024-09-02 20:55:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725310550000|2024-09-02 20:55:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725310560000|2024-09-02 20:56:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725310570000|2024-09-02 20:56:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725310610000|2024-09-02 20:56:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725310620000|2024-09-02 20:57:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725310630000|2024-09-02 20:57:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725310660000|2024-09-02 20:57:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725310680000|2024-09-02 20:58:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725310710000|2024-09-02 20:58:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725310740000|2024-09-02 20:59:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725310750000|2024-09-02 20:59:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725310770000|2024-09-02 20:59:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725310780000|2024-09-02 20:59:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725310800000|2024-09-02 21:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725310810000|2024-09-02 21:00:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725310820000|2024-09-02 21:00:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725310870000|2024-09-02 21:01:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1725310880000|2024-09-02 21:01:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725310920000|2024-09-02 21:02:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725310950000|2024-09-02 21:02:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725311000000|2024-09-02 21:03:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725311010000|2024-09-02 21:03:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725311050000|2024-09-02 21:04:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725311060000|2024-09-02 21:04:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725311070000|2024-09-02 21:04:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725311130000|2024-09-02 21:05:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725311140000|2024-09-02 21:05:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725311160000|2024-09-02 21:06:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1725311180000|2024-09-02 21:06:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725311190000|2024-09-02 21:06:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725311200000|2024-09-02 21:06:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725311210000|2024-09-02 21:06:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725311220000|2024-09-02 21:07:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725311240000|2024-09-02 21:07:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725311250000|2024-09-02 21:07:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|11
1725311260000|2024-09-02 21:07:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725311320000|2024-09-02 21:08:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725311330000|2024-09-02 21:08:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725311370000|2024-09-02 21:09:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725311380000|2024-09-02 21:09:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725311460000|2024-09-02 21:11:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725311490000|2024-09-02 21:11:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725311510000|2024-09-02 21:11:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725311660000|2024-09-02 21:14:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725311710000|2024-09-02 21:15:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725311830000|2024-09-02 21:17:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725311840000|2024-09-02 21:17:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725311900000|2024-09-02 21:18:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725311910000|2024-09-02 21:18:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725311930000|2024-09-02 21:18:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725311960000|2024-09-02 21:19:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725311970000|2024-09-02 21:19:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725312000000|2024-09-02 21:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312050000|2024-09-02 21:20:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312060000|2024-09-02 21:21:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725312180000|2024-09-02 21:23:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312270000|2024-09-02 21:24:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312310000|2024-09-02 21:25:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312330000|2024-09-02 21:25:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312340000|2024-09-02 21:25:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312350000|2024-09-02 21:25:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312360000|2024-09-02 21:26:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725312420000|2024-09-02 21:27:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725312430000|2024-09-02 21:27:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725312440000|2024-09-02 21:27:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725312450000|2024-09-02 21:27:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312490000|2024-09-02 21:28:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312500000|2024-09-02 21:28:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725312510000|2024-09-02 21:28:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312670000|2024-09-02 21:31:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725312680000|2024-09-02 21:31:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725312770000|2024-09-02 21:32:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725312830000|2024-09-02 21:33:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725312850000|2024-09-02 21:34:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725312860000|2024-09-02 21:34:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725312950000|2024-09-02 21:35:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725313200000|2024-09-02 21:40:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725313210000|2024-09-02 21:40:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725313240000|2024-09-02 21:40:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725313270000|2024-09-02 21:41:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725313530000|2024-09-02 21:45:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725313550000|2024-09-02 21:45:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725313860000|2024-09-02 21:51:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725314010000|2024-09-02 21:53:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725314150000|2024-09-02 21:55:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725314190000|2024-09-02 21:56:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725314200000|2024-09-02 21:56:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725314560000|2024-09-02 22:02:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725314610000|2024-09-02 22:03:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725314830000|2024-09-02 22:07:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725314840000|2024-09-02 22:07:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725314850000|2024-09-02 22:07:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725315020000|2024-09-02 22:10:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725315080000|2024-09-02 22:11:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725315090000|2024-09-02 22:11:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725315100000|2024-09-02 22:11:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725315420000|2024-09-02 22:17:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725315480000|2024-09-02 22:18:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725315560000|2024-09-02 22:19:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725315580000|2024-09-02 22:19:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725315640000|2024-09-02 22:20:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725315670000|2024-09-02 22:21:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725315800000|2024-09-02 22:23:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725315820000|2024-09-02 22:23:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725315850000|2024-09-02 22:24:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725315920000|2024-09-02 22:25:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725315960000|2024-09-02 22:26:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725315990000|2024-09-02 22:26:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725316200000|2024-09-02 22:30:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725316220000|2024-09-02 22:30:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725316400000|2024-09-02 22:33:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725316470000|2024-09-02 22:34:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725316680000|2024-09-02 22:38:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725316700000|2024-09-02 22:38:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725316810000|2024-09-02 22:40:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725317090000|2024-09-02 22:44:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725317200000|2024-09-02 22:46:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725317250000|2024-09-02 22:47:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1725317260000|2024-09-02 22:47:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725318450000|2024-09-02 23:07:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725318470000|2024-09-02 23:07:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725318480000|2024-09-02 23:08:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725318490000|2024-09-02 23:08:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725318500000|2024-09-02 23:08:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725318510000|2024-09-02 23:08:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725318550000|2024-09-02 23:09:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725318560000|2024-09-02 23:09:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725318570000|2024-09-02 23:09:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725318600000|2024-09-02 23:10:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725318830000|2024-09-02 23:13:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1725318840000|2024-09-02 23:14:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725318860000|2024-09-02 23:14:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725318910000|2024-09-02 23:15:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725318930000|2024-09-02 23:15:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725318950000|2024-09-02 23:15:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725318970000|2024-09-02 23:16:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725319350000|2024-09-02 23:22:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725319400000|2024-09-02 23:23:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725319410000|2024-09-02 23:23:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725319430000|2024-09-02 23:23:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725319440000|2024-09-02 23:24:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725319460000|2024-09-02 23:24:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725319470000|2024-09-02 23:24:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725319740000|2024-09-02 23:29:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725319750000|2024-09-02 23:29:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725319760000|2024-09-02 23:29:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725319780000|2024-09-02 23:29:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725319800000|2024-09-02 23:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725319810000|2024-09-02 23:30:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725319850000|2024-09-02 23:30:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725319860000|2024-09-02 23:31:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725319990000|2024-09-02 23:33:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725320000000|2024-09-02 23:33:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725320030000|2024-09-02 23:33:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725320040000|2024-09-02 23:34:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725320060000|2024-09-02 23:34:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1725320120000|2024-09-02 23:35:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725320130000|2024-09-02 23:35:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1725320150000|2024-09-02 23:35:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725320160000|2024-09-02 23:36:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|30
1725320170000|2024-09-02 23:36:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|20
1725320200000|2024-09-02 23:36:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1725320210000|2024-09-02 23:36:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1725320400000|2024-09-02 23:40:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725320410000|2024-09-02 23:40:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1725320420000|2024-09-02 23:40:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725320540000|2024-09-02 23:42:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725320550000|2024-09-02 23:42:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725320650000|2024-09-02 23:44:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725320760000|2024-09-02 23:46:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725320840000|2024-09-02 23:47:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725320850000|2024-09-02 23:47:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725320860000|2024-09-02 23:47:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725320870000|2024-09-02 23:47:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725320900000|2024-09-02 23:48:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725321010000|2024-09-02 23:50:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725321190000|2024-09-02 23:53:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725321210000|2024-09-02 23:53:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725321350000|2024-09-02 23:55:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725321360000|2024-09-02 23:56:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725321370000|2024-09-02 23:56:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725321600000|2024-09-03 00:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725321620000|2024-09-03 00:00:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725321630000|2024-09-03 00:00:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1725321660000|2024-09-03 00:01:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725321670000|2024-09-03 00:01:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725321790000|2024-09-03 00:03:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725321800000|2024-09-03 00:03:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725321850000|2024-09-03 00:04:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725321860000|2024-09-03 00:04:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725321900000|2024-09-03 00:05:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1725321960000|2024-09-03 00:06:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725322000000|2024-09-03 00:06:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1725322010000|2024-09-03 00:06:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725322020000|2024-09-03 00:07:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725322100000|2024-09-03 00:08:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725322170000|2024-09-03 00:09:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725322180000|2024-09-03 00:09:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725322190000|2024-09-03 00:09:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725322770000|2024-09-03 00:19:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725322780000|2024-09-03 00:19:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725322810000|2024-09-03 00:20:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725322820000|2024-09-03 00:20:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725322830000|2024-09-03 00:20:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725322840000|2024-09-03 00:20:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|9
1725322850000|2024-09-03 00:20:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725322860000|2024-09-03 00:21:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725323060000|2024-09-03 00:24:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725323070000|2024-09-03 00:24:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725323080000|2024-09-03 00:24:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725323100000|2024-09-03 00:25:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1725323130000|2024-09-03 00:25:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725323260000|2024-09-03 00:27:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725323430000|2024-09-03 00:30:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725323540000|2024-09-03 00:32:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725323560000|2024-09-03 00:32:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725323700000|2024-09-03 00:35:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725323750000|2024-09-03 00:35:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725323760000|2024-09-03 00:36:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725323800000|2024-09-03 00:36:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725323810000|2024-09-03 00:36:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725323820000|2024-09-03 00:37:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725323900000|2024-09-03 00:38:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725323910000|2024-09-03 00:38:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725323920000|2024-09-03 00:38:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725323930000|2024-09-03 00:38:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725324050000|2024-09-03 00:40:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725324080000|2024-09-03 00:41:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725324270000|2024-09-03 00:44:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725324280000|2024-09-03 00:44:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725324300000|2024-09-03 00:45:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725324320000|2024-09-03 00:45:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725324330000|2024-09-03 00:45:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725324340000|2024-09-03 00:45:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725324360000|2024-09-03 00:46:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725324380000|2024-09-03 00:46:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725324390000|2024-09-03 00:46:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725324690000|2024-09-03 00:51:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725324700000|2024-09-03 00:51:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725324730000|2024-09-03 00:52:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725324740000|2024-09-03 00:52:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725324750000|2024-09-03 00:52:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725324930000|2024-09-03 00:55:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725325000000|2024-09-03 00:56:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725325020000|2024-09-03 00:57:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725325390000|2024-09-03 01:03:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725325490000|2024-09-03 01:04:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725325500000|2024-09-03 01:05:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725325640000|2024-09-03 01:07:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725325680000|2024-09-03 01:08:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725325740000|2024-09-03 01:09:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725325750000|2024-09-03 01:09:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725325910000|2024-09-03 01:11:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725325920000|2024-09-03 01:12:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725326220000|2024-09-03 01:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725326290000|2024-09-03 01:18:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725326390000|2024-09-03 01:19:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725326410000|2024-09-03 01:20:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725326890000|2024-09-03 01:28:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725326910000|2024-09-03 01:28:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725327030000|2024-09-03 01:30:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725327040000|2024-09-03 01:30:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1725327150000|2024-09-03 01:32:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725327360000|2024-09-03 01:36:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725327600000|2024-09-03 01:40:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725327630000|2024-09-03 01:40:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725327650000|2024-09-03 01:40:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725327680000|2024-09-03 01:41:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725327690000|2024-09-03 01:41:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725327960000|2024-09-03 01:46:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725328260000|2024-09-03 01:51:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725328340000|2024-09-03 01:52:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725328460000|2024-09-03 01:54:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725328520000|2024-09-03 01:55:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725328540000|2024-09-03 01:55:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725328610000|2024-09-03 01:56:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725328630000|2024-09-03 01:57:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725328640000|2024-09-03 01:57:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725328780000|2024-09-03 01:59:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725328790000|2024-09-03 01:59:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1725328800000|2024-09-03 02:00:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1725328890000|2024-09-03 02:01:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1725328910000|2024-09-03 02:01:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725329000000|2024-09-03 02:03:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725329030000|2024-09-03 02:03:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725329110000|2024-09-03 02:05:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725329140000|2024-09-03 02:05:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725329150000|2024-09-03 02:05:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725329160000|2024-09-03 02:06:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725329170000|2024-09-03 02:06:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725329370000|2024-09-03 02:09:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725329390000|2024-09-03 02:09:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725329400000|2024-09-03 02:10:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725329430000|2024-09-03 02:10:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725329440000|2024-09-03 02:10:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725329550000|2024-09-03 02:12:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725329580000|2024-09-03 02:13:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725329640000|2024-09-03 02:14:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725329710000|2024-09-03 02:15:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725329750000|2024-09-03 02:15:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725329760000|2024-09-03 02:16:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725329770000|2024-09-03 02:16:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725329780000|2024-09-03 02:16:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725329790000|2024-09-03 02:16:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725329860000|2024-09-03 02:17:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725329880000|2024-09-03 02:18:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725329900000|2024-09-03 02:18:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725329920000|2024-09-03 02:18:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725330000000|2024-09-03 02:20:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725330040000|2024-09-03 02:20:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725330250000|2024-09-03 02:24:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725330260000|2024-09-03 02:24:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725330310000|2024-09-03 02:25:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725330640000|2024-09-03 02:30:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725330810000|2024-09-03 02:33:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725330840000|2024-09-03 02:34:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725330850000|2024-09-03 02:34:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725330860000|2024-09-03 02:34:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1725330890000|2024-09-03 02:34:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725331010000|2024-09-03 02:36:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725331040000|2024-09-03 02:37:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725331210000|2024-09-03 02:40:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725331220000|2024-09-03 02:40:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725331340000|2024-09-03 02:42:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725331510000|2024-09-03 02:45:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725331520000|2024-09-03 02:45:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725331530000|2024-09-03 02:45:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725331540000|2024-09-03 02:45:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725331830000|2024-09-03 02:50:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725331860000|2024-09-03 02:51:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725331880000|2024-09-03 02:51:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725331890000|2024-09-03 02:51:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1725331900000|2024-09-03 02:51:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1725331910000|2024-09-03 02:51:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725331920000|2024-09-03 02:52:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|10
1725331930000|2024-09-03 02:52:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725331970000|2024-09-03 02:52:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725332240000|2024-09-03 02:57:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725332450000|2024-09-03 03:00:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1725332470000|2024-09-03 03:01:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1725332480000|2024-09-03 03:01:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725332570000|2024-09-03 03:02:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725332790000|2024-09-03 03:06:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725332820000|2024-09-03 03:07:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725332880000|2024-09-03 03:08:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725332950000|2024-09-03 03:09:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725332960000|2024-09-03 03:09:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1725332970000|2024-09-03 03:09:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725333000000|2024-09-03 03:10:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725333080000|2024-09-03 03:11:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725333090000|2024-09-03 03:11:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725333120000|2024-09-03 03:12:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725333200000|2024-09-03 03:13:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725333240000|2024-09-03 03:14:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725333790000|2024-09-03 03:23:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1725333800000|2024-09-03 03:23:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725333930000|2024-09-03 03:25:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725333990000|2024-09-03 03:26:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725334250000|2024-09-03 03:30:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725334260000|2024-09-03 03:31:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725334400000|2024-09-03 03:33:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725334770000|2024-09-03 03:39:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725334780000|2024-09-03 03:39:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725334800000|2024-09-03 03:40:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725334900000|2024-09-03 03:41:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725335090000|2024-09-03 03:44:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725335120000|2024-09-03 03:45:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725335160000|2024-09-03 03:46:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725335170000|2024-09-03 03:46:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725335180000|2024-09-03 03:46:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725335610000|2024-09-03 03:53:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725335660000|2024-09-03 03:54:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725335690000|2024-09-03 03:54:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725335700000|2024-09-03 03:55:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|10
1725335710000|2024-09-03 03:55:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725336000000|2024-09-03 04:00:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725336020000|2024-09-03 04:00:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725336030000|2024-09-03 04:00:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725336100000|2024-09-03 04:01:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725336180000|2024-09-03 04:03:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725336190000|2024-09-03 04:03:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725336330000|2024-09-03 04:05:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725336360000|2024-09-03 04:06:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725336450000|2024-09-03 04:07:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725336560000|2024-09-03 04:09:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725336570000|2024-09-03 04:09:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725336580000|2024-09-03 04:09:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725336640000|2024-09-03 04:10:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725336680000|2024-09-03 04:11:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725336690000|2024-09-03 04:11:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725336840000|2024-09-03 04:14:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725336930000|2024-09-03 04:15:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725336940000|2024-09-03 04:15:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725336960000|2024-09-03 04:16:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725337010000|2024-09-03 04:16:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725337020000|2024-09-03 04:17:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725337030000|2024-09-03 04:17:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725337040000|2024-09-03 04:17:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725337080000|2024-09-03 04:18:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725337160000|2024-09-03 04:19:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725337180000|2024-09-03 04:19:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725337260000|2024-09-03 04:21:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725337630000|2024-09-03 04:27:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725337680000|2024-09-03 04:28:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725337690000|2024-09-03 04:28:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725337880000|2024-09-03 04:31:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725337910000|2024-09-03 04:31:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725337920000|2024-09-03 04:32:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1725337930000|2024-09-03 04:32:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725337940000|2024-09-03 04:32:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725337960000|2024-09-03 04:32:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725338110000|2024-09-03 04:35:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725338120000|2024-09-03 04:35:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1725338240000|2024-09-03 04:37:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725338250000|2024-09-03 04:37:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|10
1725338260000|2024-09-03 04:37:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725338300000|2024-09-03 04:38:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725338430000|2024-09-03 04:40:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725338540000|2024-09-03 04:42:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725338640000|2024-09-03 04:44:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725338880000|2024-09-03 04:48:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725338930000|2024-09-03 04:48:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725339000000|2024-09-03 04:50:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725339250000|2024-09-03 04:54:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725339270000|2024-09-03 04:54:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725339290000|2024-09-03 04:54:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725339360000|2024-09-03 04:56:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725339370000|2024-09-03 04:56:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725339390000|2024-09-03 04:56:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725339510000|2024-09-03 04:58:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725339520000|2024-09-03 04:58:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725339550000|2024-09-03 04:59:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725339560000|2024-09-03 04:59:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725340150000|2024-09-03 05:09:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725340230000|2024-09-03 05:10:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725341030000|2024-09-03 05:23:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725341040000|2024-09-03 05:24:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725341050000|2024-09-03 05:24:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725341190000|2024-09-03 05:26:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725341200000|2024-09-03 05:26:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725341210000|2024-09-03 05:26:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725341220000|2024-09-03 05:27:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1725341230000|2024-09-03 05:27:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725341350000|2024-09-03 05:29:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725341360000|2024-09-03 05:29:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725341430000|2024-09-03 05:30:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725341470000|2024-09-03 05:31:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725341480000|2024-09-03 05:31:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725341540000|2024-09-03 05:32:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725341570000|2024-09-03 05:32:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725341820000|2024-09-03 05:37:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725342020000|2024-09-03 05:40:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725342060000|2024-09-03 05:41:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725342300000|2024-09-03 05:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725342340000|2024-09-03 05:45:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725342390000|2024-09-03 05:46:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725342560000|2024-09-03 05:49:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725342580000|2024-09-03 05:49:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725342590000|2024-09-03 05:49:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725342610000|2024-09-03 05:50:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725342650000|2024-09-03 05:50:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725342700000|2024-09-03 05:51:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725342720000|2024-09-03 05:52:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725342730000|2024-09-03 05:52:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725342830000|2024-09-03 05:53:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725342840000|2024-09-03 05:54:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725342850000|2024-09-03 05:54:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725342860000|2024-09-03 05:54:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725342950000|2024-09-03 05:55:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725342970000|2024-09-03 05:56:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725343010000|2024-09-03 05:56:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725343030000|2024-09-03 05:57:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725343060000|2024-09-03 05:57:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725343200000|2024-09-03 06:00:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725343220000|2024-09-03 06:00:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725343300000|2024-09-03 06:01:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725343390000|2024-09-03 06:03:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725343570000|2024-09-03 06:06:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725343580000|2024-09-03 06:06:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725343590000|2024-09-03 06:06:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725343630000|2024-09-03 06:07:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725343640000|2024-09-03 06:07:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725343650000|2024-09-03 06:07:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725343660000|2024-09-03 06:07:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725343700000|2024-09-03 06:08:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725343760000|2024-09-03 06:09:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725343780000|2024-09-03 06:09:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725343850000|2024-09-03 06:10:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725343860000|2024-09-03 06:11:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725344130000|2024-09-03 06:15:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725344140000|2024-09-03 06:15:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725344170000|2024-09-03 06:16:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725344220000|2024-09-03 06:17:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725344550000|2024-09-03 06:22:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725344560000|2024-09-03 06:22:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725344570000|2024-09-03 06:22:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725344590000|2024-09-03 06:23:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725344630000|2024-09-03 06:23:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725344640000|2024-09-03 06:24:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725344680000|2024-09-03 06:24:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|9
1725344690000|2024-09-03 06:24:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725344710000|2024-09-03 06:25:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725344720000|2024-09-03 06:25:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1725344730000|2024-09-03 06:25:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1725344780000|2024-09-03 06:26:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725344800000|2024-09-03 06:26:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725344850000|2024-09-03 06:27:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725344900000|2024-09-03 06:28:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1725345000000|2024-09-03 06:30:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725345080000|2024-09-03 06:31:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725345090000|2024-09-03 06:31:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725345140000|2024-09-03 06:32:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725345150000|2024-09-03 06:32:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725345240000|2024-09-03 06:34:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725345250000|2024-09-03 06:34:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725345260000|2024-09-03 06:34:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725345270000|2024-09-03 06:34:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725345280000|2024-09-03 06:34:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725345310000|2024-09-03 06:35:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725345350000|2024-09-03 06:35:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725345360000|2024-09-03 06:36:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725345370000|2024-09-03 06:36:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725345380000|2024-09-03 06:36:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725345390000|2024-09-03 06:36:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725345400000|2024-09-03 06:36:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725345420000|2024-09-03 06:37:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725345810000|2024-09-03 06:43:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725345960000|2024-09-03 06:46:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725345980000|2024-09-03 06:46:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725345990000|2024-09-03 06:46:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725346060000|2024-09-03 06:47:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725346290000|2024-09-03 06:51:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725346320000|2024-09-03 06:52:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725346330000|2024-09-03 06:52:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725346340000|2024-09-03 06:52:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1725346350000|2024-09-03 06:52:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725346390000|2024-09-03 06:53:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725346410000|2024-09-03 06:53:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725346420000|2024-09-03 06:53:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725346450000|2024-09-03 06:54:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725346460000|2024-09-03 06:54:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725346490000|2024-09-03 06:54:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1725346530000|2024-09-03 06:55:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1725346540000|2024-09-03 06:55:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1725346630000|2024-09-03 06:57:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725346640000|2024-09-03 06:57:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725346810000|2024-09-03 07:00:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725346840000|2024-09-03 07:00:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725346900000|2024-09-03 07:01:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725346980000|2024-09-03 07:03:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725346990000|2024-09-03 07:03:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725347320000|2024-09-03 07:08:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725347330000|2024-09-03 07:08:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725347420000|2024-09-03 07:10:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725347440000|2024-09-03 07:10:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725347660000|2024-09-03 07:14:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725347690000|2024-09-03 07:14:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725347700000|2024-09-03 07:15:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725347730000|2024-09-03 07:15:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725347880000|2024-09-03 07:18:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725347890000|2024-09-03 07:18:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725348060000|2024-09-03 07:21:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725348120000|2024-09-03 07:22:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725348130000|2024-09-03 07:22:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725348180000|2024-09-03 07:23:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725348190000|2024-09-03 07:23:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725348200000|2024-09-03 07:23:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725348240000|2024-09-03 07:24:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725348670000|2024-09-03 07:31:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725348680000|2024-09-03 07:31:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725348750000|2024-09-03 07:32:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725348780000|2024-09-03 07:33:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725348810000|2024-09-03 07:33:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725348820000|2024-09-03 07:33:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725348840000|2024-09-03 07:34:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725349010000|2024-09-03 07:36:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725349030000|2024-09-03 07:37:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725349040000|2024-09-03 07:37:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1725349090000|2024-09-03 07:38:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725349120000|2024-09-03 07:38:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725349140000|2024-09-03 07:39:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725349230000|2024-09-03 07:40:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1725349250000|2024-09-03 07:40:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725349340000|2024-09-03 07:42:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725349350000|2024-09-03 07:42:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725349510000|2024-09-03 07:45:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725349520000|2024-09-03 07:45:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725349540000|2024-09-03 07:45:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725349560000|2024-09-03 07:46:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725349590000|2024-09-03 07:46:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725349620000|2024-09-03 07:47:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725349630000|2024-09-03 07:47:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725350150000|2024-09-03 07:55:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725350200000|2024-09-03 07:56:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725350250000|2024-09-03 07:57:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725350770000|2024-09-03 08:06:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725350820000|2024-09-03 08:07:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725350840000|2024-09-03 08:07:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725350860000|2024-09-03 08:07:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725350870000|2024-09-03 08:07:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725350880000|2024-09-03 08:08:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725350890000|2024-09-03 08:08:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725351660000|2024-09-03 08:21:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725351720000|2024-09-03 08:22:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725351870000|2024-09-03 08:24:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725351890000|2024-09-03 08:24:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725351900000|2024-09-03 08:25:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725351930000|2024-09-03 08:25:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725351940000|2024-09-03 08:25:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725352000000|2024-09-03 08:26:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725352030000|2024-09-03 08:27:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725352080000|2024-09-03 08:28:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725352090000|2024-09-03 08:28:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725352500000|2024-09-03 08:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725352620000|2024-09-03 08:37:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725352640000|2024-09-03 08:37:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725352660000|2024-09-03 08:37:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725352670000|2024-09-03 08:37:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725352700000|2024-09-03 08:38:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725352710000|2024-09-03 08:38:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725352730000|2024-09-03 08:38:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725352760000|2024-09-03 08:39:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725352950000|2024-09-03 08:42:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725352980000|2024-09-03 08:43:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725353000000|2024-09-03 08:43:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725353090000|2024-09-03 08:44:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725353100000|2024-09-03 08:45:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725353110000|2024-09-03 08:45:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725353160000|2024-09-03 08:46:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725353200000|2024-09-03 08:46:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725353350000|2024-09-03 08:49:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725353410000|2024-09-03 08:50:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725353730000|2024-09-03 08:55:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725353750000|2024-09-03 08:55:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725353760000|2024-09-03 08:56:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725353800000|2024-09-03 08:56:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725353820000|2024-09-03 08:57:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725354000000|2024-09-03 09:00:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725354010000|2024-09-03 09:00:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725354020000|2024-09-03 09:00:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725354030000|2024-09-03 09:00:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725354160000|2024-09-03 09:02:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725354830000|2024-09-03 09:13:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725354920000|2024-09-03 09:15:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725354930000|2024-09-03 09:15:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1725354940000|2024-09-03 09:15:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725355030000|2024-09-03 09:17:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725355070000|2024-09-03 09:17:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725355080000|2024-09-03 09:18:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725355090000|2024-09-03 09:18:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725355150000|2024-09-03 09:19:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725355300000|2024-09-03 09:21:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725355380000|2024-09-03 09:23:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725355540000|2024-09-03 09:25:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725355800000|2024-09-03 09:30:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725355860000|2024-09-03 09:31:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725355870000|2024-09-03 09:31:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725355960000|2024-09-03 09:32:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725355990000|2024-09-03 09:33:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725356100000|2024-09-03 09:35:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725356130000|2024-09-03 09:35:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725356220000|2024-09-03 09:37:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725356410000|2024-09-03 09:40:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725356460000|2024-09-03 09:41:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725356830000|2024-09-03 09:47:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725357070000|2024-09-03 09:51:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725357080000|2024-09-03 09:51:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725357100000|2024-09-03 09:51:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725357260000|2024-09-03 09:54:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725357270000|2024-09-03 09:54:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725357600000|2024-09-03 10:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725357610000|2024-09-03 10:00:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725357640000|2024-09-03 10:00:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725358060000|2024-09-03 10:07:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725358620000|2024-09-03 10:17:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725358720000|2024-09-03 10:18:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725358740000|2024-09-03 10:19:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725358780000|2024-09-03 10:19:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725358870000|2024-09-03 10:21:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725358970000|2024-09-03 10:22:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725359030000|2024-09-03 10:23:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725359070000|2024-09-03 10:24:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725359140000|2024-09-03 10:25:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725359150000|2024-09-03 10:25:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1725359160000|2024-09-03 10:26:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725360320000|2024-09-03 10:45:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725360330000|2024-09-03 10:45:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725360340000|2024-09-03 10:45:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725360350000|2024-09-03 10:45:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725360440000|2024-09-03 10:47:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725360550000|2024-09-03 10:49:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725360560000|2024-09-03 10:49:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725360580000|2024-09-03 10:49:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725360800000|2024-09-03 10:53:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725360810000|2024-09-03 10:53:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725360920000|2024-09-03 10:55:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725361620000|2024-09-03 11:07:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725361640000|2024-09-03 11:07:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725361650000|2024-09-03 11:07:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1725361660000|2024-09-03 11:07:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725362130000|2024-09-03 11:15:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725362150000|2024-09-03 11:15:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725362160000|2024-09-03 11:16:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725362170000|2024-09-03 11:16:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725362180000|2024-09-03 11:16:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725362200000|2024-09-03 11:16:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725362210000|2024-09-03 11:16:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725362220000|2024-09-03 11:17:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725362230000|2024-09-03 11:17:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725362250000|2024-09-03 11:17:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725362440000|2024-09-03 11:20:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725362500000|2024-09-03 11:21:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725362580000|2024-09-03 11:23:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725362590000|2024-09-03 11:23:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725363030000|2024-09-03 11:30:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725363040000|2024-09-03 11:30:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725363050000|2024-09-03 11:30:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725363360000|2024-09-03 11:36:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725363600000|2024-09-03 11:40:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725364050000|2024-09-03 11:47:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725364120000|2024-09-03 11:48:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725364200000|2024-09-03 11:50:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725364280000|2024-09-03 11:51:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725364510000|2024-09-03 11:55:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725364570000|2024-09-03 11:56:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725364650000|2024-09-03 11:57:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725364660000|2024-09-03 11:57:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725364770000|2024-09-03 11:59:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725364820000|2024-09-03 12:00:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725364830000|2024-09-03 12:00:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725364900000|2024-09-03 12:01:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725364940000|2024-09-03 12:02:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725364990000|2024-09-03 12:03:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365020000|2024-09-03 12:03:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365040000|2024-09-03 12:04:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365050000|2024-09-03 12:04:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365290000|2024-09-03 12:08:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365420000|2024-09-03 12:10:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365520000|2024-09-03 12:12:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365640000|2024-09-03 12:14:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365770000|2024-09-03 12:16:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365820000|2024-09-03 12:17:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365830000|2024-09-03 12:17:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725365840000|2024-09-03 12:17:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365860000|2024-09-03 12:17:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1725365870000|2024-09-03 12:17:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1725365880000|2024-09-03 12:18:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1725366000000|2024-09-03 12:20:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725366050000|2024-09-03 12:20:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1725366060000|2024-09-03 12:21:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366070000|2024-09-03 12:21:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725366100000|2024-09-03 12:21:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1725366170000|2024-09-03 12:22:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725366180000|2024-09-03 12:23:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1725366190000|2024-09-03 12:23:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366230000|2024-09-03 12:23:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725366310000|2024-09-03 12:25:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366320000|2024-09-03 12:25:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725366700000|2024-09-03 12:31:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366740000|2024-09-03 12:32:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725366800000|2024-09-03 12:33:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366860000|2024-09-03 12:34:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725366930000|2024-09-03 12:35:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366940000|2024-09-03 12:35:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1725366950000|2024-09-03 12:35:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1725367280000|2024-09-03 12:41:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725367310000|2024-09-03 12:41:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725367410000|2024-09-03 12:43:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1725367420000|2024-09-03 12:43:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1725367430000|2024-09-03 12:43:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|14
1725367440000|2024-09-03 12:44:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|10
1725367450000|2024-09-03 12:44:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725367500000|2024-09-03 12:45:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725367550000|2024-09-03 12:45:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725367610000|2024-09-03 12:46:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725367620000|2024-09-03 12:47:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1725367630000|2024-09-03 12:47:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725367700000|2024-09-03 12:48:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725367750000|2024-09-03 12:49:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1725367760000|2024-09-03 12:49:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1725367770000|2024-09-03 12:49:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725367820000|2024-09-03 12:50:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1725367860000|2024-09-03 12:51:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1725367950000|2024-09-03 12:52:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1725367960000|2024-09-03 12:52:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725368070000|2024-09-03 12:54:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1725368100000|2024-09-03 12:55:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725368170000|2024-09-03 12:56:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725368300000|2024-09-03 12:58:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1725368540000|2024-09-03 13:02:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1725368550000|2024-09-03 13:02:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1725368560000|2024-09-03 13:02:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1725368860000|2024-09-03 13:07:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1725368870000|2024-09-03 13:07:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725368880000|2024-09-03 13:08:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725368900000|2024-09-03 13:08:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725369000000|2024-09-03 13:10:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725369100000|2024-09-03 13:11:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1725369200000|2024-09-03 13:13:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725369290000|2024-09-03 13:14:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725369360000|2024-09-03 13:16:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725369390000|2024-09-03 13:16:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725369490000|2024-09-03 13:18:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725369550000|2024-09-03 13:19:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725369920000|2024-09-03 13:25:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1725369930000|2024-09-03 13:25:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725370030000|2024-09-03 13:27:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725370160000|2024-09-03 13:29:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725370240000|2024-09-03 13:30:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725370270000|2024-09-03 13:31:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1725370300000|2024-09-03 13:31:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725370320000|2024-09-03 13:32:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725370340000|2024-09-03 13:32:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725370360000|2024-09-03 13:32:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725370380000|2024-09-03 13:33:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725370440000|2024-09-03 13:34:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725370450000|2024-09-03 13:34:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725370460000|2024-09-03 13:34:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725370480000|2024-09-03 13:34:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725370490000|2024-09-03 13:34:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725370540000|2024-09-03 13:35:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725370550000|2024-09-03 13:35:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725370560000|2024-09-03 13:36:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725370580000|2024-09-03 13:36:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725370600000|2024-09-03 13:36:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725370610000|2024-09-03 13:36:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1725370660000|2024-09-03 13:37:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1725370670000|2024-09-03 13:37:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725370680000|2024-09-03 13:38:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725370690000|2024-09-03 13:38:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725370700000|2024-09-03 13:38:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725370710000|2024-09-03 13:38:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725370730000|2024-09-03 13:38:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725370740000|2024-09-03 13:39:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725370760000|2024-09-03 13:39:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725370770000|2024-09-03 13:39:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725370780000|2024-09-03 13:39:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1725370810000|2024-09-03 13:40:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1725370820000|2024-09-03 13:40:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1725370840000|2024-09-03 13:40:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725370850000|2024-09-03 13:40:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725370860000|2024-09-03 13:41:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725370870000|2024-09-03 13:41:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725370910000|2024-09-03 13:41:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725370930000|2024-09-03 13:42:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725370940000|2024-09-03 13:42:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725370980000|2024-09-03 13:43:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725370990000|2024-09-03 13:43:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725371010000|2024-09-03 13:43:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725371030000|2024-09-03 13:43:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725371050000|2024-09-03 13:44:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725371070000|2024-09-03 13:44:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725371080000|2024-09-03 13:44:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725371090000|2024-09-03 13:44:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725371100000|2024-09-03 13:45:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725371110000|2024-09-03 13:45:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725371120000|2024-09-03 13:45:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725371130000|2024-09-03 13:45:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725371150000|2024-09-03 13:45:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725371160000|2024-09-03 13:46:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725371170000|2024-09-03 13:46:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725371210000|2024-09-03 13:46:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1725371220000|2024-09-03 13:47:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725371230000|2024-09-03 13:47:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725371240000|2024-09-03 13:47:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725371250000|2024-09-03 13:47:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725371260000|2024-09-03 13:47:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725371270000|2024-09-03 13:47:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725371280000|2024-09-03 13:48:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725371290000|2024-09-03 13:48:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1725371310000|2024-09-03 13:48:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725371320000|2024-09-03 13:48:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725371330000|2024-09-03 13:48:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725371340000|2024-09-03 13:49:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725371410000|2024-09-03 13:50:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725371430000|2024-09-03 13:50:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725371450000|2024-09-03 13:50:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725371490000|2024-09-03 13:51:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725371520000|2024-09-03 13:52:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1725371540000|2024-09-03 13:52:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725371560000|2024-09-03 13:52:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725371610000|2024-09-03 13:53:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725371630000|2024-09-03 13:53:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725371660000|2024-09-03 13:54:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725371730000|2024-09-03 13:55:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725371770000|2024-09-03 13:56:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725371790000|2024-09-03 13:56:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725371800000|2024-09-03 13:56:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725371810000|2024-09-03 13:56:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725371820000|2024-09-03 13:57:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725371830000|2024-09-03 13:57:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725371840000|2024-09-03 13:57:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1725371910000|2024-09-03 13:58:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725371970000|2024-09-03 13:59:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725371980000|2024-09-03 13:59:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1725371990000|2024-09-03 13:59:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725372000000|2024-09-03 14:00:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1725372010000|2024-09-03 14:00:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725372030000|2024-09-03 14:00:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725372040000|2024-09-03 14:00:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725372060000|2024-09-03 14:01:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725372070000|2024-09-03 14:01:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1725372090000|2024-09-03 14:01:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1725372150000|2024-09-03 14:02:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725372160000|2024-09-03 14:02:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725372240000|2024-09-03 14:04:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725372290000|2024-09-03 14:04:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725372300000|2024-09-03 14:05:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725372330000|2024-09-03 14:05:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372340000|2024-09-03 14:05:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725372350000|2024-09-03 14:05:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372360000|2024-09-03 14:06:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1725372370000|2024-09-03 14:06:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725372380000|2024-09-03 14:06:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725372420000|2024-09-03 14:07:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725372430000|2024-09-03 14:07:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1725372480000|2024-09-03 14:08:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1725372490000|2024-09-03 14:08:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372500000|2024-09-03 14:08:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725372520000|2024-09-03 14:08:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372530000|2024-09-03 14:08:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725372540000|2024-09-03 14:09:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725372600000|2024-09-03 14:10:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725372670000|2024-09-03 14:11:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725372680000|2024-09-03 14:11:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725372690000|2024-09-03 14:11:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725372750000|2024-09-03 14:12:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372790000|2024-09-03 14:13:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725372810000|2024-09-03 14:13:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1725372820000|2024-09-03 14:13:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372900000|2024-09-03 14:15:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725372910000|2024-09-03 14:15:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372930000|2024-09-03 14:15:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725372960000|2024-09-03 14:16:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|8
1725372980000|2024-09-03 14:16:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725372990000|2024-09-03 14:16:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725373020000|2024-09-03 14:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725373050000|2024-09-03 14:17:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725373080000|2024-09-03 14:18:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725373090000|2024-09-03 14:18:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725373290000|2024-09-03 14:21:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725373300000|2024-09-03 14:21:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725373310000|2024-09-03 14:21:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373360000|2024-09-03 14:22:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725373400000|2024-09-03 14:23:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373410000|2024-09-03 14:23:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725373420000|2024-09-03 14:23:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373530000|2024-09-03 14:25:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725373650000|2024-09-03 14:27:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725373660000|2024-09-03 14:27:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373680000|2024-09-03 14:28:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725373760000|2024-09-03 14:29:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725373800000|2024-09-03 14:30:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373830000|2024-09-03 14:30:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725373840000|2024-09-03 14:30:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373870000|2024-09-03 14:31:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725373880000|2024-09-03 14:31:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725374000000|2024-09-03 14:33:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725374100000|2024-09-03 14:35:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725374120000|2024-09-03 14:35:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725374130000|2024-09-03 14:35:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725374140000|2024-09-03 14:35:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725374150000|2024-09-03 14:35:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725374250000|2024-09-03 14:37:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725374260000|2024-09-03 14:37:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725374270000|2024-09-03 14:37:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725374280000|2024-09-03 14:38:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725374300000|2024-09-03 14:38:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725374310000|2024-09-03 14:38:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725374420000|2024-09-03 14:40:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725374430000|2024-09-03 14:40:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725374450000|2024-09-03 14:40:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725374510000|2024-09-03 14:41:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725374520000|2024-09-03 14:42:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725374690000|2024-09-03 14:44:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725374700000|2024-09-03 14:45:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725374710000|2024-09-03 14:45:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725374770000|2024-09-03 14:46:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725374830000|2024-09-03 14:47:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725374890000|2024-09-03 14:48:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725374900000|2024-09-03 14:48:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725374930000|2024-09-03 14:48:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725375030000|2024-09-03 14:50:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725375080000|2024-09-03 14:51:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725375090000|2024-09-03 14:51:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375110000|2024-09-03 14:51:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725375120000|2024-09-03 14:52:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375200000|2024-09-03 14:53:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725375240000|2024-09-03 14:54:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725375310000|2024-09-03 14:55:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725375330000|2024-09-03 14:55:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375480000|2024-09-03 14:58:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725375610000|2024-09-03 15:00:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725375660000|2024-09-03 15:01:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1725375670000|2024-09-03 15:01:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375760000|2024-09-03 15:02:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725375810000|2024-09-03 15:03:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375830000|2024-09-03 15:03:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725375840000|2024-09-03 15:04:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375930000|2024-09-03 15:05:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725376010000|2024-09-03 15:06:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725376030000|2024-09-03 15:07:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725376040000|2024-09-03 15:07:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725376070000|2024-09-03 15:07:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725376100000|2024-09-03 15:08:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725376110000|2024-09-03 15:08:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725376120000|2024-09-03 15:08:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725376140000|2024-09-03 15:09:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725376160000|2024-09-03 15:09:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725376170000|2024-09-03 15:09:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725376180000|2024-09-03 15:09:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725376190000|2024-09-03 15:09:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1725376200000|2024-09-03 15:10:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725376220000|2024-09-03 15:10:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1725376270000|2024-09-03 15:11:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1725376280000|2024-09-03 15:11:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725376290000|2024-09-03 15:11:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725376300000|2024-09-03 15:11:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725376330000|2024-09-03 15:12:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1725376380000|2024-09-03 15:13:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725376390000|2024-09-03 15:13:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725376440000|2024-09-03 15:14:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725376520000|2024-09-03 15:15:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725376530000|2024-09-03 15:15:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725376550000|2024-09-03 15:15:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725376560000|2024-09-03 15:16:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725376800000|2024-09-03 15:20:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725376820000|2024-09-03 15:20:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725376860000|2024-09-03 15:21:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725376870000|2024-09-03 15:21:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725377020000|2024-09-03 15:23:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725377070000|2024-09-03 15:24:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1725377080000|2024-09-03 15:24:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725377100000|2024-09-03 15:25:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725377150000|2024-09-03 15:25:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725377360000|2024-09-03 15:29:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725377410000|2024-09-03 15:30:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725377450000|2024-09-03 15:30:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725377460000|2024-09-03 15:31:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725377470000|2024-09-03 15:31:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725377570000|2024-09-03 15:32:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725377630000|2024-09-03 15:33:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725377640000|2024-09-03 15:34:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725377650000|2024-09-03 15:34:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725377660000|2024-09-03 15:34:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725377670000|2024-09-03 15:34:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725377700000|2024-09-03 15:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725377780000|2024-09-03 15:36:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725377840000|2024-09-03 15:37:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725378100000|2024-09-03 15:41:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725378320000|2024-09-03 15:45:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725378400000|2024-09-03 15:46:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725378490000|2024-09-03 15:48:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725378540000|2024-09-03 15:49:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725378560000|2024-09-03 15:49:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725378660000|2024-09-03 15:51:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725378720000|2024-09-03 15:52:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725378730000|2024-09-03 15:52:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725378800000|2024-09-03 15:53:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725378810000|2024-09-03 15:53:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725378860000|2024-09-03 15:54:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1725378970000|2024-09-03 15:56:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725379090000|2024-09-03 15:58:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725379220000|2024-09-03 16:00:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725379260000|2024-09-03 16:01:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725379300000|2024-09-03 16:01:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725379500000|2024-09-03 16:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725379540000|2024-09-03 16:05:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725379550000|2024-09-03 16:05:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725379590000|2024-09-03 16:06:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725379650000|2024-09-03 16:07:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725379660000|2024-09-03 16:07:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725379870000|2024-09-03 16:11:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725379900000|2024-09-03 16:11:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725380050000|2024-09-03 16:14:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725380150000|2024-09-03 16:15:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725380160000|2024-09-03 16:16:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725380230000|2024-09-03 16:17:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725380240000|2024-09-03 16:17:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725380250000|2024-09-03 16:17:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725380280000|2024-09-03 16:18:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725380290000|2024-09-03 16:18:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725380380000|2024-09-03 16:19:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725380400000|2024-09-03 16:20:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725380430000|2024-09-03 16:20:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725380440000|2024-09-03 16:20:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725380550000|2024-09-03 16:22:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725380560000|2024-09-03 16:22:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725380690000|2024-09-03 16:24:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725380950000|2024-09-03 16:29:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725380970000|2024-09-03 16:29:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725380980000|2024-09-03 16:29:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725380990000|2024-09-03 16:29:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725381010000|2024-09-03 16:30:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725381020000|2024-09-03 16:30:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725381320000|2024-09-03 16:35:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725381330000|2024-09-03 16:35:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725381340000|2024-09-03 16:35:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725381380000|2024-09-03 16:36:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725381400000|2024-09-03 16:36:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725381450000|2024-09-03 16:37:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725381600000|2024-09-03 16:40:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725381610000|2024-09-03 16:40:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725381640000|2024-09-03 16:40:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725381860000|2024-09-03 16:44:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725381910000|2024-09-03 16:45:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725381920000|2024-09-03 16:45:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725382020000|2024-09-03 16:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725382120000|2024-09-03 16:48:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725382180000|2024-09-03 16:49:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725382200000|2024-09-03 16:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725382270000|2024-09-03 16:51:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725382400000|2024-09-03 16:53:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725382470000|2024-09-03 16:54:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725382510000|2024-09-03 16:55:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725382520000|2024-09-03 16:55:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725382540000|2024-09-03 16:55:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725382850000|2024-09-03 17:00:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725382860000|2024-09-03 17:01:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725382890000|2024-09-03 17:01:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725382960000|2024-09-03 17:02:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725382990000|2024-09-03 17:03:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725383050000|2024-09-03 17:04:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725383400000|2024-09-03 17:10:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725383530000|2024-09-03 17:12:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725383710000|2024-09-03 17:15:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725383750000|2024-09-03 17:15:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725383790000|2024-09-03 17:16:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725383830000|2024-09-03 17:17:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725383840000|2024-09-03 17:17:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725383860000|2024-09-03 17:17:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725384140000|2024-09-03 17:22:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725384150000|2024-09-03 17:22:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725384290000|2024-09-03 17:24:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725384300000|2024-09-03 17:25:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725384370000|2024-09-03 17:26:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725384390000|2024-09-03 17:26:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725384540000|2024-09-03 17:29:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725384550000|2024-09-03 17:29:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725384650000|2024-09-03 17:30:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725384660000|2024-09-03 17:31:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725384760000|2024-09-03 17:32:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725384930000|2024-09-03 17:35:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725384980000|2024-09-03 17:36:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725384990000|2024-09-03 17:36:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725385110000|2024-09-03 17:38:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725385280000|2024-09-03 17:41:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725385620000|2024-09-03 17:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725385630000|2024-09-03 17:47:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725385690000|2024-09-03 17:48:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725385700000|2024-09-03 17:48:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725385720000|2024-09-03 17:48:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725385910000|2024-09-03 17:51:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725385980000|2024-09-03 17:53:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725386170000|2024-09-03 17:56:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725386400000|2024-09-03 18:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725386510000|2024-09-03 18:01:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725386600000|2024-09-03 18:03:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725386610000|2024-09-03 18:03:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725386620000|2024-09-03 18:03:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387030000|2024-09-03 18:10:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387170000|2024-09-03 18:12:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725387180000|2024-09-03 18:13:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387310000|2024-09-03 18:15:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387330000|2024-09-03 18:15:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387370000|2024-09-03 18:16:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387460000|2024-09-03 18:17:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387470000|2024-09-03 18:17:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1725387480000|2024-09-03 18:18:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387510000|2024-09-03 18:18:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387600000|2024-09-03 18:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387690000|2024-09-03 18:21:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387920000|2024-09-03 18:25:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725387930000|2024-09-03 18:25:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387970000|2024-09-03 18:26:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725387980000|2024-09-03 18:26:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725388000000|2024-09-03 18:26:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725388210000|2024-09-03 18:30:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725388270000|2024-09-03 18:31:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725388400000|2024-09-03 18:33:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725388490000|2024-09-03 18:34:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725388930000|2024-09-03 18:42:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725389000000|2024-09-03 18:43:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725389060000|2024-09-03 18:44:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725389090000|2024-09-03 18:44:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725389100000|2024-09-03 18:45:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725389430000|2024-09-03 18:50:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725389450000|2024-09-03 18:50:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725389770000|2024-09-03 18:56:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725389780000|2024-09-03 18:56:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725389820000|2024-09-03 18:57:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725389830000|2024-09-03 18:57:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725389930000|2024-09-03 18:58:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725390000000|2024-09-03 19:00:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725390060000|2024-09-03 19:01:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725390200000|2024-09-03 19:03:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725390210000|2024-09-03 19:03:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725390770000|2024-09-03 19:12:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725390780000|2024-09-03 19:13:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725390800000|2024-09-03 19:13:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725390920000|2024-09-03 19:15:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725391230000|2024-09-03 19:20:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725391260000|2024-09-03 19:21:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725391330000|2024-09-03 19:22:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725391500000|2024-09-03 19:25:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725391640000|2024-09-03 19:27:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725391750000|2024-09-03 19:29:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725391820000|2024-09-03 19:30:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725391830000|2024-09-03 19:30:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1725391840000|2024-09-03 19:30:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725392320000|2024-09-03 19:38:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725392340000|2024-09-03 19:39:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725392410000|2024-09-03 19:40:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725392420000|2024-09-03 19:40:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725392440000|2024-09-03 19:40:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725392450000|2024-09-03 19:40:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725392470000|2024-09-03 19:41:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725392520000|2024-09-03 19:42:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725392740000|2024-09-03 19:45:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725393000000|2024-09-03 19:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|9
1725393010000|2024-09-03 19:50:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725393020000|2024-09-03 19:50:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725393040000|2024-09-03 19:50:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725393060000|2024-09-03 19:51:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725393270000|2024-09-03 19:54:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725393280000|2024-09-03 19:54:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725393330000|2024-09-03 19:55:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725393370000|2024-09-03 19:56:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725393440000|2024-09-03 19:57:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725393450000|2024-09-03 19:57:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725393600000|2024-09-03 20:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725393610000|2024-09-03 20:00:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725393730000|2024-09-03 20:02:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725393830000|2024-09-03 20:03:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725393970000|2024-09-03 20:06:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725393980000|2024-09-03 20:06:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725393990000|2024-09-03 20:06:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725394000000|2024-09-03 20:06:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|12
1725394010000|2024-09-03 20:06:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725394020000|2024-09-03 20:07:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725394080000|2024-09-03 20:08:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725394250000|2024-09-03 20:10:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725394380000|2024-09-03 20:13:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725394500000|2024-09-03 20:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725394590000|2024-09-03 20:16:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725394910000|2024-09-03 20:21:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725395070000|2024-09-03 20:24:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725395130000|2024-09-03 20:25:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725395150000|2024-09-03 20:25:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725395460000|2024-09-03 20:31:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725395470000|2024-09-03 20:31:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725395510000|2024-09-03 20:31:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725395730000|2024-09-03 20:35:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725395740000|2024-09-03 20:35:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725395750000|2024-09-03 20:35:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725395850000|2024-09-03 20:37:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725395970000|2024-09-03 20:39:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725395990000|2024-09-03 20:39:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1725396000000|2024-09-03 20:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725396120000|2024-09-03 20:42:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725396130000|2024-09-03 20:42:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725396140000|2024-09-03 20:42:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725396150000|2024-09-03 20:42:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725396160000|2024-09-03 20:42:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725396230000|2024-09-03 20:43:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725396380000|2024-09-03 20:46:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725396400000|2024-09-03 20:46:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725396460000|2024-09-03 20:47:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725396480000|2024-09-03 20:48:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725396490000|2024-09-03 20:48:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725396620000|2024-09-03 20:50:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725396630000|2024-09-03 20:50:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725396860000|2024-09-03 20:54:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725396880000|2024-09-03 20:54:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725397100000|2024-09-03 20:58:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725397270000|2024-09-03 21:01:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725397380000|2024-09-03 21:03:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725397450000|2024-09-03 21:04:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725397580000|2024-09-03 21:06:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725397620000|2024-09-03 21:07:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725398100000|2024-09-03 21:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725398210000|2024-09-03 21:16:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725398280000|2024-09-03 21:18:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725398290000|2024-09-03 21:18:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725398310000|2024-09-03 21:18:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725398390000|2024-09-03 21:19:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725398680000|2024-09-03 21:24:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725398760000|2024-09-03 21:26:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725398810000|2024-09-03 21:26:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725398820000|2024-09-03 21:27:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725399290000|2024-09-03 21:34:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725399590000|2024-09-03 21:39:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725399720000|2024-09-03 21:42:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725400270000|2024-09-03 21:51:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725400490000|2024-09-03 21:54:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725400580000|2024-09-03 21:56:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725400700000|2024-09-03 21:58:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725400780000|2024-09-03 21:59:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725400800000|2024-09-03 22:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725400910000|2024-09-03 22:01:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725400930000|2024-09-03 22:02:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725400990000|2024-09-03 22:03:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401010000|2024-09-03 22:03:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1725401120000|2024-09-03 22:05:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401270000|2024-09-03 22:07:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725401280000|2024-09-03 22:08:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401340000|2024-09-03 22:09:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725401390000|2024-09-03 22:09:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401440000|2024-09-03 22:10:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725401490000|2024-09-03 22:11:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725401500000|2024-09-03 22:11:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725401520000|2024-09-03 22:12:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401530000|2024-09-03 22:12:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725401600000|2024-09-03 22:13:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725401620000|2024-09-03 22:13:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725401680000|2024-09-03 22:14:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725401700000|2024-09-03 22:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401800000|2024-09-03 22:16:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725401830000|2024-09-03 22:17:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725402050000|2024-09-03 22:20:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725402110000|2024-09-03 22:21:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725402120000|2024-09-03 22:22:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725402130000|2024-09-03 22:22:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725402770000|2024-09-03 22:32:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725403040000|2024-09-03 22:37:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725403070000|2024-09-03 22:37:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725403200000|2024-09-03 22:40:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725403370000|2024-09-03 22:42:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725403450000|2024-09-03 22:44:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725403530000|2024-09-03 22:45:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725403860000|2024-09-03 22:51:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725403930000|2024-09-03 22:52:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725403940000|2024-09-03 22:52:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725404280000|2024-09-03 22:58:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725404320000|2024-09-03 22:58:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725404510000|2024-09-03 23:01:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725404520000|2024-09-03 23:02:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725404560000|2024-09-03 23:02:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725404580000|2024-09-03 23:03:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725404590000|2024-09-03 23:03:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1725404720000|2024-09-03 23:05:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1725404750000|2024-09-03 23:05:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725404760000|2024-09-03 23:06:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405120000|2024-09-03 23:12:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725405130000|2024-09-03 23:12:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725405140000|2024-09-03 23:12:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725405180000|2024-09-03 23:13:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725405190000|2024-09-03 23:13:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725405240000|2024-09-03 23:14:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405610000|2024-09-03 23:20:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725405620000|2024-09-03 23:20:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405670000|2024-09-03 23:21:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1725405680000|2024-09-03 23:21:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725405690000|2024-09-03 23:21:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405860000|2024-09-03 23:24:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725405870000|2024-09-03 23:24:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405930000|2024-09-03 23:25:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725405940000|2024-09-03 23:25:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405960000|2024-09-03 23:26:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725405970000|2024-09-03 23:26:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406300000|2024-09-03 23:31:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725406310000|2024-09-03 23:31:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725406330000|2024-09-03 23:32:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725406340000|2024-09-03 23:32:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406410000|2024-09-03 23:33:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725406420000|2024-09-03 23:33:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725406440000|2024-09-03 23:34:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406470000|2024-09-03 23:34:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725406480000|2024-09-03 23:34:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725406500000|2024-09-03 23:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406630000|2024-09-03 23:37:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725406640000|2024-09-03 23:37:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406660000|2024-09-03 23:37:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725406670000|2024-09-03 23:37:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725406710000|2024-09-03 23:38:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406770000|2024-09-03 23:39:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725406780000|2024-09-03 23:39:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725406790000|2024-09-03 23:39:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725406810000|2024-09-03 23:40:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406820000|2024-09-03 23:40:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725406840000|2024-09-03 23:40:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406990000|2024-09-03 23:43:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725407010000|2024-09-03 23:43:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407060000|2024-09-03 23:44:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407090000|2024-09-03 23:44:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407220000|2024-09-03 23:47:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725407230000|2024-09-03 23:47:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407240000|2024-09-03 23:47:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725407250000|2024-09-03 23:47:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725407260000|2024-09-03 23:47:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725407360000|2024-09-03 23:49:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407370000|2024-09-03 23:49:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725407400000|2024-09-03 23:50:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725407410000|2024-09-03 23:50:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725407420000|2024-09-03 23:50:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407440000|2024-09-03 23:50:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725407450000|2024-09-03 23:50:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725407690000|2024-09-03 23:54:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725407700000|2024-09-03 23:55:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725407710000|2024-09-03 23:55:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725407720000|2024-09-03 23:55:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725407730000|2024-09-03 23:55:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725407740000|2024-09-03 23:55:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725407760000|2024-09-03 23:56:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725407770000|2024-09-03 23:56:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725407780000|2024-09-03 23:56:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725407790000|2024-09-03 23:56:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1725407800000|2024-09-03 23:56:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1725407810000|2024-09-03 23:56:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725407820000|2024-09-03 23:57:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725407830000|2024-09-03 23:57:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|8
1725407840000|2024-09-03 23:57:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1725407990000|2024-09-03 23:59:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725362130000|2024-09-03 11:15:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725362150000|2024-09-03 11:15:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725362160000|2024-09-03 11:16:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725362170000|2024-09-03 11:16:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725362180000|2024-09-03 11:16:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725362200000|2024-09-03 11:16:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725362210000|2024-09-03 11:16:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725362220000|2024-09-03 11:17:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725362230000|2024-09-03 11:17:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725362250000|2024-09-03 11:17:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725362440000|2024-09-03 11:20:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725362500000|2024-09-03 11:21:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725362580000|2024-09-03 11:23:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725362590000|2024-09-03 11:23:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725363030000|2024-09-03 11:30:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725363040000|2024-09-03 11:30:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725363050000|2024-09-03 11:30:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725363360000|2024-09-03 11:36:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725363600000|2024-09-03 11:40:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725364050000|2024-09-03 11:47:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725364120000|2024-09-03 11:48:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725364200000|2024-09-03 11:50:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725364280000|2024-09-03 11:51:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725364510000|2024-09-03 11:55:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725364570000|2024-09-03 11:56:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725364650000|2024-09-03 11:57:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725364660000|2024-09-03 11:57:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725364770000|2024-09-03 11:59:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725364820000|2024-09-03 12:00:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725364830000|2024-09-03 12:00:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725364900000|2024-09-03 12:01:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725364940000|2024-09-03 12:02:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725364990000|2024-09-03 12:03:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365020000|2024-09-03 12:03:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365040000|2024-09-03 12:04:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365050000|2024-09-03 12:04:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365290000|2024-09-03 12:08:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365420000|2024-09-03 12:10:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365520000|2024-09-03 12:12:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365640000|2024-09-03 12:14:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365770000|2024-09-03 12:16:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365820000|2024-09-03 12:17:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365830000|2024-09-03 12:17:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725365840000|2024-09-03 12:17:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725365860000|2024-09-03 12:17:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1725365870000|2024-09-03 12:17:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1725365880000|2024-09-03 12:18:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1725366000000|2024-09-03 12:20:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725366050000|2024-09-03 12:20:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1725366060000|2024-09-03 12:21:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366070000|2024-09-03 12:21:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725366100000|2024-09-03 12:21:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1725366170000|2024-09-03 12:22:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725366180000|2024-09-03 12:23:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1725366190000|2024-09-03 12:23:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366230000|2024-09-03 12:23:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725366310000|2024-09-03 12:25:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366320000|2024-09-03 12:25:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725366700000|2024-09-03 12:31:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366740000|2024-09-03 12:32:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725366800000|2024-09-03 12:33:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366860000|2024-09-03 12:34:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725366930000|2024-09-03 12:35:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725366940000|2024-09-03 12:35:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1725366950000|2024-09-03 12:35:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1725367280000|2024-09-03 12:41:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725367310000|2024-09-03 12:41:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725367410000|2024-09-03 12:43:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1725367420000|2024-09-03 12:43:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1725367430000|2024-09-03 12:43:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|14
1725367440000|2024-09-03 12:44:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|10
1725367450000|2024-09-03 12:44:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725367500000|2024-09-03 12:45:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725367550000|2024-09-03 12:45:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725367610000|2024-09-03 12:46:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725367620000|2024-09-03 12:47:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1725367630000|2024-09-03 12:47:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725367700000|2024-09-03 12:48:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725367750000|2024-09-03 12:49:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1725367760000|2024-09-03 12:49:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1725367770000|2024-09-03 12:49:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725367820000|2024-09-03 12:50:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1725367860000|2024-09-03 12:51:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1725367950000|2024-09-03 12:52:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1725367960000|2024-09-03 12:52:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725368070000|2024-09-03 12:54:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1725368100000|2024-09-03 12:55:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725368170000|2024-09-03 12:56:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725368300000|2024-09-03 12:58:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1725368540000|2024-09-03 13:02:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1725368550000|2024-09-03 13:02:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1725368560000|2024-09-03 13:02:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1725368860000|2024-09-03 13:07:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1725368870000|2024-09-03 13:07:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725368880000|2024-09-03 13:08:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725368900000|2024-09-03 13:08:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725369000000|2024-09-03 13:10:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725369100000|2024-09-03 13:11:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1725369200000|2024-09-03 13:13:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725369290000|2024-09-03 13:14:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725369360000|2024-09-03 13:16:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1725369390000|2024-09-03 13:16:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725369490000|2024-09-03 13:18:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725369550000|2024-09-03 13:19:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725369920000|2024-09-03 13:25:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1725369930000|2024-09-03 13:25:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725370030000|2024-09-03 13:27:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725370160000|2024-09-03 13:29:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725370240000|2024-09-03 13:30:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725370270000|2024-09-03 13:31:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1725370300000|2024-09-03 13:31:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725370320000|2024-09-03 13:32:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725370340000|2024-09-03 13:32:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725370360000|2024-09-03 13:32:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725370380000|2024-09-03 13:33:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725370440000|2024-09-03 13:34:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725370450000|2024-09-03 13:34:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725370460000|2024-09-03 13:34:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725370480000|2024-09-03 13:34:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725370490000|2024-09-03 13:34:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725370540000|2024-09-03 13:35:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725370550000|2024-09-03 13:35:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725370560000|2024-09-03 13:36:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725370580000|2024-09-03 13:36:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725370600000|2024-09-03 13:36:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725370610000|2024-09-03 13:36:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1725370660000|2024-09-03 13:37:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1725370670000|2024-09-03 13:37:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725370680000|2024-09-03 13:38:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725370690000|2024-09-03 13:38:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725370700000|2024-09-03 13:38:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725370710000|2024-09-03 13:38:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725370730000|2024-09-03 13:38:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725370740000|2024-09-03 13:39:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725370760000|2024-09-03 13:39:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725370770000|2024-09-03 13:39:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725370780000|2024-09-03 13:39:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1725370810000|2024-09-03 13:40:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1725370820000|2024-09-03 13:40:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1725370840000|2024-09-03 13:40:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725370850000|2024-09-03 13:40:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725370860000|2024-09-03 13:41:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725370870000|2024-09-03 13:41:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725370910000|2024-09-03 13:41:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725370930000|2024-09-03 13:42:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725370940000|2024-09-03 13:42:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725370980000|2024-09-03 13:43:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725370990000|2024-09-03 13:43:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725371010000|2024-09-03 13:43:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725371030000|2024-09-03 13:43:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725371050000|2024-09-03 13:44:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725371070000|2024-09-03 13:44:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725371080000|2024-09-03 13:44:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725371090000|2024-09-03 13:44:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725371100000|2024-09-03 13:45:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725371110000|2024-09-03 13:45:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725371120000|2024-09-03 13:45:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725371130000|2024-09-03 13:45:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725371150000|2024-09-03 13:45:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725371160000|2024-09-03 13:46:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725371170000|2024-09-03 13:46:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725371210000|2024-09-03 13:46:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1725371220000|2024-09-03 13:47:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725371230000|2024-09-03 13:47:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725371240000|2024-09-03 13:47:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725371250000|2024-09-03 13:47:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725371260000|2024-09-03 13:47:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725371270000|2024-09-03 13:47:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725371280000|2024-09-03 13:48:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725371290000|2024-09-03 13:48:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1725371310000|2024-09-03 13:48:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725371320000|2024-09-03 13:48:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725371330000|2024-09-03 13:48:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725371340000|2024-09-03 13:49:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725371410000|2024-09-03 13:50:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725371430000|2024-09-03 13:50:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725371450000|2024-09-03 13:50:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725371490000|2024-09-03 13:51:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725371520000|2024-09-03 13:52:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1725371540000|2024-09-03 13:52:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725371560000|2024-09-03 13:52:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725371610000|2024-09-03 13:53:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725371630000|2024-09-03 13:53:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725371660000|2024-09-03 13:54:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725371730000|2024-09-03 13:55:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725371770000|2024-09-03 13:56:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725371790000|2024-09-03 13:56:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725371800000|2024-09-03 13:56:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725371810000|2024-09-03 13:56:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725371820000|2024-09-03 13:57:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725371830000|2024-09-03 13:57:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725371840000|2024-09-03 13:57:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1725371910000|2024-09-03 13:58:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725371970000|2024-09-03 13:59:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725371980000|2024-09-03 13:59:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1725371990000|2024-09-03 13:59:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725372000000|2024-09-03 14:00:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1725372010000|2024-09-03 14:00:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725372030000|2024-09-03 14:00:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725372040000|2024-09-03 14:00:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725372060000|2024-09-03 14:01:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725372070000|2024-09-03 14:01:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1725372090000|2024-09-03 14:01:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1725372150000|2024-09-03 14:02:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725372160000|2024-09-03 14:02:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725372240000|2024-09-03 14:04:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725372290000|2024-09-03 14:04:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725372300000|2024-09-03 14:05:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725372330000|2024-09-03 14:05:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372340000|2024-09-03 14:05:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725372350000|2024-09-03 14:05:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372360000|2024-09-03 14:06:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1725372370000|2024-09-03 14:06:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725372380000|2024-09-03 14:06:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725372420000|2024-09-03 14:07:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725372430000|2024-09-03 14:07:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1725372480000|2024-09-03 14:08:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1725372490000|2024-09-03 14:08:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372500000|2024-09-03 14:08:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725372520000|2024-09-03 14:08:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372530000|2024-09-03 14:08:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725372540000|2024-09-03 14:09:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725372600000|2024-09-03 14:10:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725372670000|2024-09-03 14:11:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725372680000|2024-09-03 14:11:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725372690000|2024-09-03 14:11:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725372750000|2024-09-03 14:12:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372790000|2024-09-03 14:13:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725372810000|2024-09-03 14:13:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1725372820000|2024-09-03 14:13:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372900000|2024-09-03 14:15:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725372910000|2024-09-03 14:15:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725372930000|2024-09-03 14:15:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725372960000|2024-09-03 14:16:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|8
1725372980000|2024-09-03 14:16:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725372990000|2024-09-03 14:16:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725373020000|2024-09-03 14:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725373050000|2024-09-03 14:17:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725373080000|2024-09-03 14:18:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725373090000|2024-09-03 14:18:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725373290000|2024-09-03 14:21:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725373300000|2024-09-03 14:21:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725373310000|2024-09-03 14:21:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373360000|2024-09-03 14:22:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725373400000|2024-09-03 14:23:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373410000|2024-09-03 14:23:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725373420000|2024-09-03 14:23:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373530000|2024-09-03 14:25:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725373650000|2024-09-03 14:27:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725373660000|2024-09-03 14:27:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373680000|2024-09-03 14:28:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725373760000|2024-09-03 14:29:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725373800000|2024-09-03 14:30:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373830000|2024-09-03 14:30:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725373840000|2024-09-03 14:30:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725373870000|2024-09-03 14:31:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725373880000|2024-09-03 14:31:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725374000000|2024-09-03 14:33:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725374100000|2024-09-03 14:35:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725374120000|2024-09-03 14:35:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725374130000|2024-09-03 14:35:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725374140000|2024-09-03 14:35:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725374150000|2024-09-03 14:35:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725374250000|2024-09-03 14:37:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725374260000|2024-09-03 14:37:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725374270000|2024-09-03 14:37:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725374280000|2024-09-03 14:38:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725374300000|2024-09-03 14:38:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725374310000|2024-09-03 14:38:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725374420000|2024-09-03 14:40:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725374430000|2024-09-03 14:40:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725374450000|2024-09-03 14:40:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725374510000|2024-09-03 14:41:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725374520000|2024-09-03 14:42:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725374690000|2024-09-03 14:44:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725374700000|2024-09-03 14:45:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725374710000|2024-09-03 14:45:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725374770000|2024-09-03 14:46:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725374830000|2024-09-03 14:47:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725374890000|2024-09-03 14:48:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725374900000|2024-09-03 14:48:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725374930000|2024-09-03 14:48:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725375030000|2024-09-03 14:50:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725375080000|2024-09-03 14:51:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725375090000|2024-09-03 14:51:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375110000|2024-09-03 14:51:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725375120000|2024-09-03 14:52:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375200000|2024-09-03 14:53:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725375240000|2024-09-03 14:54:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725375310000|2024-09-03 14:55:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725375330000|2024-09-03 14:55:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375480000|2024-09-03 14:58:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725375610000|2024-09-03 15:00:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725375660000|2024-09-03 15:01:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1725375670000|2024-09-03 15:01:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375760000|2024-09-03 15:02:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725375810000|2024-09-03 15:03:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375830000|2024-09-03 15:03:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725375840000|2024-09-03 15:04:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725375930000|2024-09-03 15:05:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725376010000|2024-09-03 15:06:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725376030000|2024-09-03 15:07:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725376040000|2024-09-03 15:07:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725376070000|2024-09-03 15:07:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725376100000|2024-09-03 15:08:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725376110000|2024-09-03 15:08:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725376120000|2024-09-03 15:08:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725376140000|2024-09-03 15:09:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725376160000|2024-09-03 15:09:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725376170000|2024-09-03 15:09:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725376180000|2024-09-03 15:09:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725376190000|2024-09-03 15:09:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1725376200000|2024-09-03 15:10:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725376220000|2024-09-03 15:10:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1725376270000|2024-09-03 15:11:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1725376280000|2024-09-03 15:11:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725376290000|2024-09-03 15:11:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725376300000|2024-09-03 15:11:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725376330000|2024-09-03 15:12:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1725376380000|2024-09-03 15:13:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725376390000|2024-09-03 15:13:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725376440000|2024-09-03 15:14:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725376520000|2024-09-03 15:15:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725376530000|2024-09-03 15:15:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725376550000|2024-09-03 15:15:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725376560000|2024-09-03 15:16:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725376800000|2024-09-03 15:20:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725376820000|2024-09-03 15:20:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725376860000|2024-09-03 15:21:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725376870000|2024-09-03 15:21:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725377020000|2024-09-03 15:23:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725377070000|2024-09-03 15:24:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1725377080000|2024-09-03 15:24:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725377100000|2024-09-03 15:25:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725377150000|2024-09-03 15:25:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725377360000|2024-09-03 15:29:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725377410000|2024-09-03 15:30:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725377450000|2024-09-03 15:30:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725377460000|2024-09-03 15:31:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725377470000|2024-09-03 15:31:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725377570000|2024-09-03 15:32:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725377630000|2024-09-03 15:33:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725377640000|2024-09-03 15:34:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725377650000|2024-09-03 15:34:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725377660000|2024-09-03 15:34:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725377670000|2024-09-03 15:34:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725377700000|2024-09-03 15:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725377780000|2024-09-03 15:36:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725377840000|2024-09-03 15:37:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725378100000|2024-09-03 15:41:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725378320000|2024-09-03 15:45:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725378400000|2024-09-03 15:46:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725378490000|2024-09-03 15:48:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725378540000|2024-09-03 15:49:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725378560000|2024-09-03 15:49:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725378660000|2024-09-03 15:51:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725378720000|2024-09-03 15:52:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725378730000|2024-09-03 15:52:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725378800000|2024-09-03 15:53:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725378810000|2024-09-03 15:53:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725378860000|2024-09-03 15:54:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1725378970000|2024-09-03 15:56:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725379090000|2024-09-03 15:58:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725379220000|2024-09-03 16:00:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725379260000|2024-09-03 16:01:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725379300000|2024-09-03 16:01:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725379500000|2024-09-03 16:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725379540000|2024-09-03 16:05:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725379550000|2024-09-03 16:05:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725379590000|2024-09-03 16:06:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725379650000|2024-09-03 16:07:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725379660000|2024-09-03 16:07:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725379870000|2024-09-03 16:11:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725379900000|2024-09-03 16:11:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725380050000|2024-09-03 16:14:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725380150000|2024-09-03 16:15:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725380160000|2024-09-03 16:16:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725380230000|2024-09-03 16:17:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725380240000|2024-09-03 16:17:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725380250000|2024-09-03 16:17:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725380280000|2024-09-03 16:18:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725380290000|2024-09-03 16:18:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725380380000|2024-09-03 16:19:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725380400000|2024-09-03 16:20:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725380430000|2024-09-03 16:20:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725380440000|2024-09-03 16:20:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725380550000|2024-09-03 16:22:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725380560000|2024-09-03 16:22:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725380690000|2024-09-03 16:24:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725380950000|2024-09-03 16:29:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725380970000|2024-09-03 16:29:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725380980000|2024-09-03 16:29:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725380990000|2024-09-03 16:29:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725381010000|2024-09-03 16:30:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725381020000|2024-09-03 16:30:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725381320000|2024-09-03 16:35:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725381330000|2024-09-03 16:35:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725381340000|2024-09-03 16:35:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725381380000|2024-09-03 16:36:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725381400000|2024-09-03 16:36:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725381450000|2024-09-03 16:37:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725381600000|2024-09-03 16:40:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725381610000|2024-09-03 16:40:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725381640000|2024-09-03 16:40:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725381860000|2024-09-03 16:44:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725381910000|2024-09-03 16:45:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725381920000|2024-09-03 16:45:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725382020000|2024-09-03 16:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725382120000|2024-09-03 16:48:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725382180000|2024-09-03 16:49:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725382200000|2024-09-03 16:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725382270000|2024-09-03 16:51:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725382400000|2024-09-03 16:53:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725382470000|2024-09-03 16:54:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725382510000|2024-09-03 16:55:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725382520000|2024-09-03 16:55:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725382540000|2024-09-03 16:55:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725382850000|2024-09-03 17:00:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725382860000|2024-09-03 17:01:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725382890000|2024-09-03 17:01:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725382960000|2024-09-03 17:02:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725382990000|2024-09-03 17:03:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725383050000|2024-09-03 17:04:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725383400000|2024-09-03 17:10:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725383530000|2024-09-03 17:12:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725383710000|2024-09-03 17:15:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725383750000|2024-09-03 17:15:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725383790000|2024-09-03 17:16:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725383830000|2024-09-03 17:17:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725383840000|2024-09-03 17:17:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725383860000|2024-09-03 17:17:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725384140000|2024-09-03 17:22:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725384150000|2024-09-03 17:22:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725384290000|2024-09-03 17:24:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725384300000|2024-09-03 17:25:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725384370000|2024-09-03 17:26:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725384390000|2024-09-03 17:26:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725384540000|2024-09-03 17:29:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725384550000|2024-09-03 17:29:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725384650000|2024-09-03 17:30:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725384660000|2024-09-03 17:31:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725384760000|2024-09-03 17:32:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725384930000|2024-09-03 17:35:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725384980000|2024-09-03 17:36:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725384990000|2024-09-03 17:36:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725385110000|2024-09-03 17:38:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725385280000|2024-09-03 17:41:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725385620000|2024-09-03 17:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725385630000|2024-09-03 17:47:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725385690000|2024-09-03 17:48:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725385700000|2024-09-03 17:48:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725385720000|2024-09-03 17:48:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725385910000|2024-09-03 17:51:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725385980000|2024-09-03 17:53:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725386170000|2024-09-03 17:56:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725386400000|2024-09-03 18:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725386510000|2024-09-03 18:01:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725386600000|2024-09-03 18:03:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725386610000|2024-09-03 18:03:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725386620000|2024-09-03 18:03:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387030000|2024-09-03 18:10:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387170000|2024-09-03 18:12:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725387180000|2024-09-03 18:13:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387310000|2024-09-03 18:15:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387330000|2024-09-03 18:15:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387370000|2024-09-03 18:16:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387460000|2024-09-03 18:17:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387470000|2024-09-03 18:17:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1725387480000|2024-09-03 18:18:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387510000|2024-09-03 18:18:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387600000|2024-09-03 18:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725387690000|2024-09-03 18:21:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387920000|2024-09-03 18:25:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725387930000|2024-09-03 18:25:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725387970000|2024-09-03 18:26:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725387980000|2024-09-03 18:26:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725388000000|2024-09-03 18:26:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725388210000|2024-09-03 18:30:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725388270000|2024-09-03 18:31:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725388400000|2024-09-03 18:33:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725388490000|2024-09-03 18:34:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725388930000|2024-09-03 18:42:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725389000000|2024-09-03 18:43:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725389060000|2024-09-03 18:44:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725389090000|2024-09-03 18:44:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725389100000|2024-09-03 18:45:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725389430000|2024-09-03 18:50:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725389450000|2024-09-03 18:50:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725389770000|2024-09-03 18:56:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725389780000|2024-09-03 18:56:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725389820000|2024-09-03 18:57:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725389830000|2024-09-03 18:57:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725389930000|2024-09-03 18:58:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725390000000|2024-09-03 19:00:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725390060000|2024-09-03 19:01:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725390200000|2024-09-03 19:03:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725390210000|2024-09-03 19:03:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725390770000|2024-09-03 19:12:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725390780000|2024-09-03 19:13:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725390800000|2024-09-03 19:13:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725390920000|2024-09-03 19:15:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725391230000|2024-09-03 19:20:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725391260000|2024-09-03 19:21:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725391330000|2024-09-03 19:22:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725391500000|2024-09-03 19:25:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725391640000|2024-09-03 19:27:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725391750000|2024-09-03 19:29:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725391820000|2024-09-03 19:30:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725391830000|2024-09-03 19:30:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1725391840000|2024-09-03 19:30:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725392320000|2024-09-03 19:38:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725392340000|2024-09-03 19:39:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725392410000|2024-09-03 19:40:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725392420000|2024-09-03 19:40:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725392440000|2024-09-03 19:40:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725392450000|2024-09-03 19:40:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725392470000|2024-09-03 19:41:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725392520000|2024-09-03 19:42:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725392740000|2024-09-03 19:45:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725393000000|2024-09-03 19:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|9
1725393010000|2024-09-03 19:50:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725393020000|2024-09-03 19:50:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725393040000|2024-09-03 19:50:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725393060000|2024-09-03 19:51:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725393270000|2024-09-03 19:54:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725393280000|2024-09-03 19:54:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725393330000|2024-09-03 19:55:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725393370000|2024-09-03 19:56:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725393440000|2024-09-03 19:57:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725393450000|2024-09-03 19:57:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725393600000|2024-09-03 20:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725393610000|2024-09-03 20:00:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725393730000|2024-09-03 20:02:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725393830000|2024-09-03 20:03:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725393970000|2024-09-03 20:06:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725393980000|2024-09-03 20:06:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725393990000|2024-09-03 20:06:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725394000000|2024-09-03 20:06:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|12
1725394010000|2024-09-03 20:06:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725394020000|2024-09-03 20:07:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725394080000|2024-09-03 20:08:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725394250000|2024-09-03 20:10:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725394380000|2024-09-03 20:13:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725394500000|2024-09-03 20:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725394590000|2024-09-03 20:16:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725394910000|2024-09-03 20:21:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725395070000|2024-09-03 20:24:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725395130000|2024-09-03 20:25:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725395150000|2024-09-03 20:25:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725395460000|2024-09-03 20:31:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725395470000|2024-09-03 20:31:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725395510000|2024-09-03 20:31:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725395730000|2024-09-03 20:35:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725395740000|2024-09-03 20:35:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725395750000|2024-09-03 20:35:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725395850000|2024-09-03 20:37:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725395970000|2024-09-03 20:39:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725395990000|2024-09-03 20:39:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1725396000000|2024-09-03 20:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725396120000|2024-09-03 20:42:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725396130000|2024-09-03 20:42:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725396140000|2024-09-03 20:42:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725396150000|2024-09-03 20:42:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725396160000|2024-09-03 20:42:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725396230000|2024-09-03 20:43:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725396380000|2024-09-03 20:46:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725396400000|2024-09-03 20:46:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725396460000|2024-09-03 20:47:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725396480000|2024-09-03 20:48:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725396490000|2024-09-03 20:48:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725396620000|2024-09-03 20:50:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725396630000|2024-09-03 20:50:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725396860000|2024-09-03 20:54:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725396880000|2024-09-03 20:54:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725397100000|2024-09-03 20:58:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725397270000|2024-09-03 21:01:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725397380000|2024-09-03 21:03:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725397450000|2024-09-03 21:04:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725397580000|2024-09-03 21:06:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725397620000|2024-09-03 21:07:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725398100000|2024-09-03 21:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725398210000|2024-09-03 21:16:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725398280000|2024-09-03 21:18:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725398290000|2024-09-03 21:18:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725398310000|2024-09-03 21:18:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725398390000|2024-09-03 21:19:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725398680000|2024-09-03 21:24:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725398760000|2024-09-03 21:26:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725398810000|2024-09-03 21:26:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725398820000|2024-09-03 21:27:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725399290000|2024-09-03 21:34:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725399590000|2024-09-03 21:39:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725399720000|2024-09-03 21:42:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725400270000|2024-09-03 21:51:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725400490000|2024-09-03 21:54:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725400580000|2024-09-03 21:56:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725400700000|2024-09-03 21:58:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725400780000|2024-09-03 21:59:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725400800000|2024-09-03 22:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725400910000|2024-09-03 22:01:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725400930000|2024-09-03 22:02:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725400990000|2024-09-03 22:03:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401010000|2024-09-03 22:03:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1725401120000|2024-09-03 22:05:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401270000|2024-09-03 22:07:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725401280000|2024-09-03 22:08:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401340000|2024-09-03 22:09:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725401390000|2024-09-03 22:09:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401440000|2024-09-03 22:10:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725401490000|2024-09-03 22:11:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725401500000|2024-09-03 22:11:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725401520000|2024-09-03 22:12:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401530000|2024-09-03 22:12:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725401600000|2024-09-03 22:13:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725401620000|2024-09-03 22:13:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725401680000|2024-09-03 22:14:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725401700000|2024-09-03 22:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725401800000|2024-09-03 22:16:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725401830000|2024-09-03 22:17:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725402050000|2024-09-03 22:20:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725402110000|2024-09-03 22:21:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725402120000|2024-09-03 22:22:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725402130000|2024-09-03 22:22:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725402770000|2024-09-03 22:32:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725403040000|2024-09-03 22:37:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725403070000|2024-09-03 22:37:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725403200000|2024-09-03 22:40:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725403370000|2024-09-03 22:42:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725403450000|2024-09-03 22:44:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725403530000|2024-09-03 22:45:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725403860000|2024-09-03 22:51:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725403930000|2024-09-03 22:52:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725403940000|2024-09-03 22:52:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725404280000|2024-09-03 22:58:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725404320000|2024-09-03 22:58:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725404510000|2024-09-03 23:01:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725404520000|2024-09-03 23:02:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725404560000|2024-09-03 23:02:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725404580000|2024-09-03 23:03:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725404590000|2024-09-03 23:03:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1725404720000|2024-09-03 23:05:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1725404750000|2024-09-03 23:05:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725404760000|2024-09-03 23:06:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405120000|2024-09-03 23:12:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725405130000|2024-09-03 23:12:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725405140000|2024-09-03 23:12:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725405180000|2024-09-03 23:13:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725405190000|2024-09-03 23:13:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725405240000|2024-09-03 23:14:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405610000|2024-09-03 23:20:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725405620000|2024-09-03 23:20:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405670000|2024-09-03 23:21:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1725405680000|2024-09-03 23:21:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725405690000|2024-09-03 23:21:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405860000|2024-09-03 23:24:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725405870000|2024-09-03 23:24:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405930000|2024-09-03 23:25:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725405940000|2024-09-03 23:25:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725405960000|2024-09-03 23:26:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725405970000|2024-09-03 23:26:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406300000|2024-09-03 23:31:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725406310000|2024-09-03 23:31:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725406330000|2024-09-03 23:32:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725406340000|2024-09-03 23:32:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406410000|2024-09-03 23:33:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725406420000|2024-09-03 23:33:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725406440000|2024-09-03 23:34:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406470000|2024-09-03 23:34:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725406480000|2024-09-03 23:34:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725406500000|2024-09-03 23:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406630000|2024-09-03 23:37:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725406640000|2024-09-03 23:37:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406660000|2024-09-03 23:37:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725406670000|2024-09-03 23:37:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725406710000|2024-09-03 23:38:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406770000|2024-09-03 23:39:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725406780000|2024-09-03 23:39:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725406790000|2024-09-03 23:39:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725406810000|2024-09-03 23:40:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406820000|2024-09-03 23:40:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725406840000|2024-09-03 23:40:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725406990000|2024-09-03 23:43:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725407010000|2024-09-03 23:43:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407060000|2024-09-03 23:44:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407090000|2024-09-03 23:44:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407220000|2024-09-03 23:47:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725407230000|2024-09-03 23:47:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407240000|2024-09-03 23:47:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725407250000|2024-09-03 23:47:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725407260000|2024-09-03 23:47:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725407360000|2024-09-03 23:49:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407370000|2024-09-03 23:49:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725407400000|2024-09-03 23:50:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725407410000|2024-09-03 23:50:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725407420000|2024-09-03 23:50:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725407440000|2024-09-03 23:50:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725407450000|2024-09-03 23:50:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725407690000|2024-09-03 23:54:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725407700000|2024-09-03 23:55:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725407710000|2024-09-03 23:55:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725407720000|2024-09-03 23:55:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725407730000|2024-09-03 23:55:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725407740000|2024-09-03 23:55:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725407760000|2024-09-03 23:56:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725407770000|2024-09-03 23:56:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725407780000|2024-09-03 23:56:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725407790000|2024-09-03 23:56:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1725407800000|2024-09-03 23:56:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1725407810000|2024-09-03 23:56:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725407820000|2024-09-03 23:57:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725407830000|2024-09-03 23:57:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|8
1725407840000|2024-09-03 23:57:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1725407990000|2024-09-03 23:59:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725408020000|2024-09-04 00:00:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|13
1725408030000|2024-09-04 00:00:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1725408130000|2024-09-04 00:02:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725408140000|2024-09-04 00:02:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1725408150000|2024-09-04 00:02:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725408160000|2024-09-04 00:02:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1725408180000|2024-09-04 00:03:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725408190000|2024-09-04 00:03:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725408220000|2024-09-04 00:03:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725408230000|2024-09-04 00:03:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725408240000|2024-09-04 00:04:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1725408280000|2024-09-04 00:04:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725408290000|2024-09-04 00:04:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725408310000|2024-09-04 00:05:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725408320000|2024-09-04 00:05:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725408330000|2024-09-04 00:05:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725408340000|2024-09-04 00:05:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725408410000|2024-09-04 00:06:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725408420000|2024-09-04 00:07:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725408430000|2024-09-04 00:07:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725408480000|2024-09-04 00:08:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725408530000|2024-09-04 00:08:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725408610000|2024-09-04 00:10:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725408690000|2024-09-04 00:11:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725408710000|2024-09-04 00:11:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725408750000|2024-09-04 00:12:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725408760000|2024-09-04 00:12:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725408780000|2024-09-04 00:13:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725408810000|2024-09-04 00:13:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725408850000|2024-09-04 00:14:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725408860000|2024-09-04 00:14:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725408870000|2024-09-04 00:14:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725408920000|2024-09-04 00:15:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1725408930000|2024-09-04 00:15:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1725408950000|2024-09-04 00:15:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725408960000|2024-09-04 00:16:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725409050000|2024-09-04 00:17:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725409170000|2024-09-04 00:19:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725409190000|2024-09-04 00:19:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725409260000|2024-09-04 00:21:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725409270000|2024-09-04 00:21:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725409290000|2024-09-04 00:21:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725409310000|2024-09-04 00:21:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725409620000|2024-09-04 00:27:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725409800000|2024-09-04 00:30:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725409840000|2024-09-04 00:30:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725409880000|2024-09-04 00:31:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725409980000|2024-09-04 00:33:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725410020000|2024-09-04 00:33:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725410100000|2024-09-04 00:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725410110000|2024-09-04 00:35:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725410120000|2024-09-04 00:35:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725410250000|2024-09-04 00:37:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410290000|2024-09-04 00:38:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725410310000|2024-09-04 00:38:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410410000|2024-09-04 00:40:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725410420000|2024-09-04 00:40:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410430000|2024-09-04 00:40:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725410590000|2024-09-04 00:43:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725410600000|2024-09-04 00:43:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725410620000|2024-09-04 00:43:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410640000|2024-09-04 00:44:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725410650000|2024-09-04 00:44:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1725410660000|2024-09-04 00:44:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410680000|2024-09-04 00:44:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725410700000|2024-09-04 00:45:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725410710000|2024-09-04 00:45:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725410720000|2024-09-04 00:45:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410960000|2024-09-04 00:49:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725411000000|2024-09-04 00:50:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725411040000|2024-09-04 00:50:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725411050000|2024-09-04 00:50:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725411060000|2024-09-04 00:51:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725411080000|2024-09-04 00:51:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725411140000|2024-09-04 00:52:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725411300000|2024-09-04 00:55:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725411310000|2024-09-04 00:55:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725411320000|2024-09-04 00:55:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725411330000|2024-09-04 00:55:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725411340000|2024-09-04 00:55:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725411350000|2024-09-04 00:55:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1725411360000|2024-09-04 00:56:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725411370000|2024-09-04 00:56:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725411390000|2024-09-04 00:56:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725411420000|2024-09-04 00:57:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725411440000|2024-09-04 00:57:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725411480000|2024-09-04 00:58:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725411490000|2024-09-04 00:58:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1725411520000|2024-09-04 00:58:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725411560000|2024-09-04 00:59:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725411570000|2024-09-04 00:59:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725411580000|2024-09-04 00:59:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725411600000|2024-09-04 01:00:00|9.08|9.03|9.06|9.01|9.08|9.03|9.06|9.01|5
1725411610000|2024-09-04 01:00:10|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|6
1725411630000|2024-09-04 01:00:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725411640000|2024-09-04 01:00:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725411670000|2024-09-04 01:01:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725411680000|2024-09-04 01:01:20|9.03|8.98|9.04|8.99|9.04|8.99|9.02|8.97|14
1725411690000|2024-09-04 01:01:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725411700000|2024-09-04 01:01:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725411710000|2024-09-04 01:01:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725411720000|2024-09-04 01:02:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|5
1725411730000|2024-09-04 01:02:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725411740000|2024-09-04 01:02:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725411750000|2024-09-04 01:02:30|8.96|8.91|8.98|8.93|8.98|8.93|8.96|8.91|7
1725411760000|2024-09-04 01:02:40|8.97|8.92|8.95|8.9|8.98|8.93|8.95|8.9|7
1725411770000|2024-09-04 01:02:50|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1725411780000|2024-09-04 01:03:00|8.95|8.9|8.96|8.91|8.97|8.92|8.95|8.9|8
1725411790000|2024-09-04 01:03:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|10
1725411800000|2024-09-04 01:03:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|8
1725411810000|2024-09-04 01:03:30|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|11
1725411820000|2024-09-04 01:03:40|8.92|8.87|8.92|8.87|8.92|8.87|8.9|8.85|5
1725411830000|2024-09-04 01:03:50|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1725411840000|2024-09-04 01:04:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|5
1725411850000|2024-09-04 01:04:10|8.9|8.85|8.89|8.84|8.91|8.86|8.89|8.84|4
1725411860000|2024-09-04 01:04:20|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1725411870000|2024-09-04 01:04:30|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1725411880000|2024-09-04 01:04:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725411890000|2024-09-04 01:04:50|8.88|8.83|8.87|8.82|8.88|8.83|8.86|8.81|4
1725411900000|2024-09-04 01:05:00|8.86|8.81|8.88|8.83|8.88|8.83|8.86|8.81|3
1725411910000|2024-09-04 01:05:10|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|6
1725411920000|2024-09-04 01:05:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725411930000|2024-09-04 01:05:30|8.88|8.83|8.92|8.87|8.92|8.87|8.88|8.83|11
1725411940000|2024-09-04 01:05:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1725411950000|2024-09-04 01:05:50|8.93|8.88|8.92|8.87|8.93|8.88|8.91|8.86|4
1725411960000|2024-09-04 01:06:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|10
1725411970000|2024-09-04 01:06:10|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|5
1725411980000|2024-09-04 01:06:20|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|7
1725411990000|2024-09-04 01:06:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1725412000000|2024-09-04 01:06:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|12
1725412010000|2024-09-04 01:06:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|8
1725412020000|2024-09-04 01:07:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|5
1725412030000|2024-09-04 01:07:10|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|7
1725412040000|2024-09-04 01:07:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725412050000|2024-09-04 01:07:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725412060000|2024-09-04 01:07:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412080000|2024-09-04 01:08:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412110000|2024-09-04 01:08:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412120000|2024-09-04 01:08:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412130000|2024-09-04 01:08:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412140000|2024-09-04 01:09:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412170000|2024-09-04 01:09:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412190000|2024-09-04 01:09:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725412200000|2024-09-04 01:10:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725412210000|2024-09-04 01:10:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725412230000|2024-09-04 01:10:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412260000|2024-09-04 01:11:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725412270000|2024-09-04 01:11:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412280000|2024-09-04 01:11:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412310000|2024-09-04 01:11:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725412330000|2024-09-04 01:12:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412350000|2024-09-04 01:12:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412380000|2024-09-04 01:13:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412400000|2024-09-04 01:13:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725412440000|2024-09-04 01:14:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412450000|2024-09-04 01:14:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725412500000|2024-09-04 01:15:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412510000|2024-09-04 01:15:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412530000|2024-09-04 01:15:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412550000|2024-09-04 01:15:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725412560000|2024-09-04 01:16:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1725412620000|2024-09-04 01:17:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725412630000|2024-09-04 01:17:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412710000|2024-09-04 01:18:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412730000|2024-09-04 01:18:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412810000|2024-09-04 01:20:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725412820000|2024-09-04 01:20:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412870000|2024-09-04 01:21:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725412880000|2024-09-04 01:21:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725412920000|2024-09-04 01:22:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725412930000|2024-09-04 01:22:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725412950000|2024-09-04 01:22:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725412960000|2024-09-04 01:22:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725413010000|2024-09-04 01:23:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725413130000|2024-09-04 01:25:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725413150000|2024-09-04 01:25:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725413170000|2024-09-04 01:26:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725413210000|2024-09-04 01:26:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725413290000|2024-09-04 01:28:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725413380000|2024-09-04 01:29:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725413480000|2024-09-04 01:31:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725413550000|2024-09-04 01:32:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725413560000|2024-09-04 01:32:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725413650000|2024-09-04 01:34:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725413660000|2024-09-04 01:34:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725413700000|2024-09-04 01:35:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725413710000|2024-09-04 01:35:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1725413760000|2024-09-04 01:36:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725413770000|2024-09-04 01:36:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725413780000|2024-09-04 01:36:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725413800000|2024-09-04 01:36:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725413810000|2024-09-04 01:36:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725413820000|2024-09-04 01:37:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725413830000|2024-09-04 01:37:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725413900000|2024-09-04 01:38:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725413970000|2024-09-04 01:39:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725413980000|2024-09-04 01:39:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|7
1725413990000|2024-09-04 01:39:50|9.05|9|9.05|9|9.05|9|9.04|8.99|9
1725414000000|2024-09-04 01:40:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725414090000|2024-09-04 01:41:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1725414130000|2024-09-04 01:42:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725414160000|2024-09-04 01:42:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|9
1725414170000|2024-09-04 01:42:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|8
1725414210000|2024-09-04 01:43:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725414220000|2024-09-04 01:43:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725414250000|2024-09-04 01:44:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725414280000|2024-09-04 01:44:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725414290000|2024-09-04 01:44:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725414300000|2024-09-04 01:45:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725414340000|2024-09-04 01:45:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725414390000|2024-09-04 01:46:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725414440000|2024-09-04 01:47:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725414470000|2024-09-04 01:47:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1725414510000|2024-09-04 01:48:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1725414530000|2024-09-04 01:48:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1725414540000|2024-09-04 01:49:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1725414550000|2024-09-04 01:49:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725414560000|2024-09-04 01:49:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725414610000|2024-09-04 01:50:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725414640000|2024-09-04 01:50:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725414660000|2024-09-04 01:51:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725414680000|2024-09-04 01:51:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725414720000|2024-09-04 01:52:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725414730000|2024-09-04 01:52:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725414870000|2024-09-04 01:54:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725414950000|2024-09-04 01:55:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1725414960000|2024-09-04 01:56:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|11
1725414970000|2024-09-04 01:56:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725415100000|2024-09-04 01:58:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725415130000|2024-09-04 01:58:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725415140000|2024-09-04 01:59:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725415220000|2024-09-04 02:00:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725415230000|2024-09-04 02:00:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725415280000|2024-09-04 02:01:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725415450000|2024-09-04 02:04:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725415520000|2024-09-04 02:05:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725415550000|2024-09-04 02:05:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725415660000|2024-09-04 02:07:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725415760000|2024-09-04 02:09:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725415820000|2024-09-04 02:10:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725415980000|2024-09-04 02:13:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725416010000|2024-09-04 02:13:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725416170000|2024-09-04 02:16:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725416310000|2024-09-04 02:18:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725416360000|2024-09-04 02:19:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725416510000|2024-09-04 02:21:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725416630000|2024-09-04 02:23:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725416760000|2024-09-04 02:26:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725416790000|2024-09-04 02:26:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725416860000|2024-09-04 02:27:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725417190000|2024-09-04 02:33:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725417400000|2024-09-04 02:36:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725417420000|2024-09-04 02:37:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725417470000|2024-09-04 02:37:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725417900000|2024-09-04 02:45:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725418030000|2024-09-04 02:47:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725418250000|2024-09-04 02:50:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725418560000|2024-09-04 02:56:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725418570000|2024-09-04 02:56:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725418580000|2024-09-04 02:56:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725418620000|2024-09-04 02:57:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725418720000|2024-09-04 02:58:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725418740000|2024-09-04 02:59:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725418790000|2024-09-04 02:59:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725418800000|2024-09-04 03:00:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725418810000|2024-09-04 03:00:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725418830000|2024-09-04 03:00:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725418880000|2024-09-04 03:01:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725418980000|2024-09-04 03:03:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725419040000|2024-09-04 03:04:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1725419060000|2024-09-04 03:04:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725419070000|2024-09-04 03:04:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725419080000|2024-09-04 03:04:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725419090000|2024-09-04 03:04:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725419180000|2024-09-04 03:06:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725419230000|2024-09-04 03:07:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725419320000|2024-09-04 03:08:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725419510000|2024-09-04 03:11:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725419520000|2024-09-04 03:12:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725419530000|2024-09-04 03:12:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725419580000|2024-09-04 03:13:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725419790000|2024-09-04 03:16:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725419810000|2024-09-04 03:16:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725420020000|2024-09-04 03:20:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725420030000|2024-09-04 03:20:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725420420000|2024-09-04 03:27:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725420500000|2024-09-04 03:28:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725420510000|2024-09-04 03:28:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725420570000|2024-09-04 03:29:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725420850000|2024-09-04 03:34:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725420910000|2024-09-04 03:35:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725420920000|2024-09-04 03:35:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725420960000|2024-09-04 03:36:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725421200000|2024-09-04 03:40:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725421260000|2024-09-04 03:41:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725421270000|2024-09-04 03:41:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725421520000|2024-09-04 03:45:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725421540000|2024-09-04 03:45:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725421550000|2024-09-04 03:45:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725421800000|2024-09-04 03:50:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725421920000|2024-09-04 03:52:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725422070000|2024-09-04 03:54:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725422100000|2024-09-04 03:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725422400000|2024-09-04 04:00:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725422420000|2024-09-04 04:00:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725422520000|2024-09-04 04:02:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725422730000|2024-09-04 04:05:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725422750000|2024-09-04 04:05:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423050000|2024-09-04 04:10:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725423060000|2024-09-04 04:11:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423070000|2024-09-04 04:11:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725423220000|2024-09-04 04:13:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725423280000|2024-09-04 04:14:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725423300000|2024-09-04 04:15:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423420000|2024-09-04 04:17:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1725423430000|2024-09-04 04:17:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725423440000|2024-09-04 04:17:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423500000|2024-09-04 04:18:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725423520000|2024-09-04 04:18:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423890000|2024-09-04 04:24:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725423900000|2024-09-04 04:25:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725423910000|2024-09-04 04:25:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423970000|2024-09-04 04:26:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725424070000|2024-09-04 04:27:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725424090000|2024-09-04 04:28:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725424100000|2024-09-04 04:28:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725424120000|2024-09-04 04:28:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725424130000|2024-09-04 04:28:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725424230000|2024-09-04 04:30:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725424660000|2024-09-04 04:37:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725424680000|2024-09-04 04:38:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725424840000|2024-09-04 04:40:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725425230000|2024-09-04 04:47:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725425240000|2024-09-04 04:47:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725425250000|2024-09-04 04:47:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725425280000|2024-09-04 04:48:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725425290000|2024-09-04 04:48:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725425320000|2024-09-04 04:48:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725425490000|2024-09-04 04:51:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725425500000|2024-09-04 04:51:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725425610000|2024-09-04 04:53:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725426000000|2024-09-04 05:00:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725426010000|2024-09-04 05:00:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725426110000|2024-09-04 05:01:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725426280000|2024-09-04 05:04:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725426290000|2024-09-04 05:04:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725426350000|2024-09-04 05:05:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725426500000|2024-09-04 05:08:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725426700000|2024-09-04 05:11:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725426740000|2024-09-04 05:12:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725426900000|2024-09-04 05:15:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725427230000|2024-09-04 05:20:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725427240000|2024-09-04 05:20:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725427300000|2024-09-04 05:21:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725427770000|2024-09-04 05:29:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725428040000|2024-09-04 05:34:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725428180000|2024-09-04 05:36:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725428340000|2024-09-04 05:39:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725428470000|2024-09-04 05:41:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725428500000|2024-09-04 05:41:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725428510000|2024-09-04 05:41:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725428590000|2024-09-04 05:43:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725429060000|2024-09-04 05:51:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725429090000|2024-09-04 05:51:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725429100000|2024-09-04 05:51:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725429190000|2024-09-04 05:53:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725429820000|2024-09-04 06:03:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725429970000|2024-09-04 06:06:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725430130000|2024-09-04 06:08:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725430620000|2024-09-04 06:17:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725430870000|2024-09-04 06:21:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725431050000|2024-09-04 06:24:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725431090000|2024-09-04 06:24:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725431100000|2024-09-04 06:25:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725431460000|2024-09-04 06:31:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725431550000|2024-09-04 06:32:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725431590000|2024-09-04 06:33:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725431780000|2024-09-04 06:36:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725431860000|2024-09-04 06:37:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725431870000|2024-09-04 06:37:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725432000000|2024-09-04 06:40:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725432050000|2024-09-04 06:40:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725432300000|2024-09-04 06:45:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725432320000|2024-09-04 06:45:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725432330000|2024-09-04 06:45:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725432570000|2024-09-04 06:49:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725432610000|2024-09-04 06:50:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725432790000|2024-09-04 06:53:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725433000000|2024-09-04 06:56:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725433070000|2024-09-04 06:57:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725433140000|2024-09-04 06:59:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725433330000|2024-09-04 07:02:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725433450000|2024-09-04 07:04:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725433490000|2024-09-04 07:04:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1725433690000|2024-09-04 07:08:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725433790000|2024-09-04 07:09:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725433850000|2024-09-04 07:10:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725433860000|2024-09-04 07:11:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725433870000|2024-09-04 07:11:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725433920000|2024-09-04 07:12:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725433930000|2024-09-04 07:12:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725433950000|2024-09-04 07:12:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725433970000|2024-09-04 07:12:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725433980000|2024-09-04 07:13:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725434110000|2024-09-04 07:15:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434210000|2024-09-04 07:16:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1725434220000|2024-09-04 07:17:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434240000|2024-09-04 07:17:20|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|3
1725434320000|2024-09-04 07:18:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725434330000|2024-09-04 07:18:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434380000|2024-09-04 07:19:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434400000|2024-09-04 07:20:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725434420000|2024-09-04 07:20:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434530000|2024-09-04 07:22:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725434580000|2024-09-04 07:23:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434650000|2024-09-04 07:24:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725434660000|2024-09-04 07:24:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725434670000|2024-09-04 07:24:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434680000|2024-09-04 07:24:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725434690000|2024-09-04 07:24:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434740000|2024-09-04 07:25:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434760000|2024-09-04 07:26:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725434770000|2024-09-04 07:26:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434780000|2024-09-04 07:26:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725434800000|2024-09-04 07:26:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725434810000|2024-09-04 07:26:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725434820000|2024-09-04 07:27:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434830000|2024-09-04 07:27:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434840000|2024-09-04 07:27:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725435000000|2024-09-04 07:30:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435020000|2024-09-04 07:30:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725435030000|2024-09-04 07:30:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1725435070000|2024-09-04 07:31:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725435080000|2024-09-04 07:31:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725435090000|2024-09-04 07:31:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435120000|2024-09-04 07:32:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725435130000|2024-09-04 07:32:10|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725435170000|2024-09-04 07:32:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725435180000|2024-09-04 07:33:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725435230000|2024-09-04 07:33:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725435250000|2024-09-04 07:34:10|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|4
1725435370000|2024-09-04 07:36:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725435400000|2024-09-04 07:36:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725435440000|2024-09-04 07:37:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725435500000|2024-09-04 07:38:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725435540000|2024-09-04 07:39:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725435580000|2024-09-04 07:39:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725435630000|2024-09-04 07:40:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725435650000|2024-09-04 07:40:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725435690000|2024-09-04 07:41:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435700000|2024-09-04 07:41:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725435780000|2024-09-04 07:43:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435790000|2024-09-04 07:43:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725435830000|2024-09-04 07:43:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725435840000|2024-09-04 07:44:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435850000|2024-09-04 07:44:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725435880000|2024-09-04 07:44:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725435890000|2024-09-04 07:44:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435900000|2024-09-04 07:45:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725435920000|2024-09-04 07:45:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435930000|2024-09-04 07:45:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725435940000|2024-09-04 07:45:40|9.05|9|9.03|8.98|9.05|9|9.03|8.98|5
1725436090000|2024-09-04 07:48:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436100000|2024-09-04 07:48:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436140000|2024-09-04 07:49:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436260000|2024-09-04 07:51:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436280000|2024-09-04 07:51:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436290000|2024-09-04 07:51:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436400000|2024-09-04 07:53:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725436520000|2024-09-04 07:55:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436550000|2024-09-04 07:55:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436620000|2024-09-04 07:57:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436730000|2024-09-04 07:58:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436810000|2024-09-04 08:00:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436840000|2024-09-04 08:00:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436860000|2024-09-04 08:01:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436900000|2024-09-04 08:01:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725436910000|2024-09-04 08:01:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725436980000|2024-09-04 08:03:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725437040000|2024-09-04 08:04:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437070000|2024-09-04 08:04:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725437100000|2024-09-04 08:05:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725437110000|2024-09-04 08:05:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437420000|2024-09-04 08:10:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725437430000|2024-09-04 08:10:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725437440000|2024-09-04 08:10:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437460000|2024-09-04 08:11:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725437500000|2024-09-04 08:11:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437520000|2024-09-04 08:12:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725437540000|2024-09-04 08:12:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725437550000|2024-09-04 08:12:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437600000|2024-09-04 08:13:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725437650000|2024-09-04 08:14:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725437660000|2024-09-04 08:14:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725437680000|2024-09-04 08:14:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725437690000|2024-09-04 08:14:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725437700000|2024-09-04 08:15:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437710000|2024-09-04 08:15:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725437900000|2024-09-04 08:18:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725437930000|2024-09-04 08:18:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725437970000|2024-09-04 08:19:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725438030000|2024-09-04 08:20:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725438050000|2024-09-04 08:20:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725438100000|2024-09-04 08:21:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725438110000|2024-09-04 08:21:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725438120000|2024-09-04 08:22:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1725438240000|2024-09-04 08:24:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725438250000|2024-09-04 08:24:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725438310000|2024-09-04 08:25:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725438320000|2024-09-04 08:25:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725438350000|2024-09-04 08:25:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725438520000|2024-09-04 08:28:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725438590000|2024-09-04 08:29:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725438620000|2024-09-04 08:30:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725438740000|2024-09-04 08:32:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725438750000|2024-09-04 08:32:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725438830000|2024-09-04 08:33:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725438860000|2024-09-04 08:34:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725439090000|2024-09-04 08:38:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725439130000|2024-09-04 08:38:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725439240000|2024-09-04 08:40:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725439410000|2024-09-04 08:43:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725439420000|2024-09-04 08:43:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725439440000|2024-09-04 08:44:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725439560000|2024-09-04 08:46:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725439570000|2024-09-04 08:46:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725439600000|2024-09-04 08:46:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725439610000|2024-09-04 08:46:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725439910000|2024-09-04 08:51:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725440270000|2024-09-04 08:57:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725440290000|2024-09-04 08:58:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725440310000|2024-09-04 08:58:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725440320000|2024-09-04 08:58:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725440360000|2024-09-04 08:59:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725440400000|2024-09-04 09:00:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725440410000|2024-09-04 09:00:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725440620000|2024-09-04 09:03:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725440630000|2024-09-04 09:03:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725440780000|2024-09-04 09:06:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725440940000|2024-09-04 09:09:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725441060000|2024-09-04 09:11:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725443360000|2024-09-04 09:49:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725443370000|2024-09-04 09:49:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725443480000|2024-09-04 09:51:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725443490000|2024-09-04 09:51:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725443510000|2024-09-04 09:51:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725443670000|2024-09-04 09:54:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725443690000|2024-09-04 09:54:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725443700000|2024-09-04 09:55:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725444550000|2024-09-04 10:09:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725444560000|2024-09-04 10:09:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725444590000|2024-09-04 10:09:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725445100000|2024-09-04 10:18:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725445160000|2024-09-04 10:19:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725445170000|2024-09-04 10:19:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725445180000|2024-09-04 10:19:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1725445200000|2024-09-04 10:20:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725445210000|2024-09-04 10:20:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725445220000|2024-09-04 10:20:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725445380000|2024-09-04 10:23:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725445400000|2024-09-04 10:23:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725445410000|2024-09-04 10:23:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725445420000|2024-09-04 10:23:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725445500000|2024-09-04 10:25:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725445510000|2024-09-04 10:25:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725445610000|2024-09-04 10:26:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725445620000|2024-09-04 10:27:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1725445630000|2024-09-04 10:27:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725445660000|2024-09-04 10:27:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725445670000|2024-09-04 10:27:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725445680000|2024-09-04 10:28:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725445700000|2024-09-04 10:28:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725445760000|2024-09-04 10:29:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1725445770000|2024-09-04 10:29:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725445800000|2024-09-04 10:30:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1725445820000|2024-09-04 10:30:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725445830000|2024-09-04 10:30:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725445840000|2024-09-04 10:30:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1725445850000|2024-09-04 10:30:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725445860000|2024-09-04 10:31:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|10
1725445870000|2024-09-04 10:31:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725445970000|2024-09-04 10:32:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725445980000|2024-09-04 10:33:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1725445990000|2024-09-04 10:33:10|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1725446010000|2024-09-04 10:33:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1725446020000|2024-09-04 10:33:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725446030000|2024-09-04 10:33:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725446040000|2024-09-04 10:34:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725446050000|2024-09-04 10:34:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725446060000|2024-09-04 10:34:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725446070000|2024-09-04 10:34:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725446080000|2024-09-04 10:34:40|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725446100000|2024-09-04 10:35:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725446110000|2024-09-04 10:35:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725446120000|2024-09-04 10:35:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725446130000|2024-09-04 10:35:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725446310000|2024-09-04 10:38:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725446350000|2024-09-04 10:39:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725446370000|2024-09-04 10:39:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725446400000|2024-09-04 10:40:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725446410000|2024-09-04 10:40:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725446430000|2024-09-04 10:40:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725446580000|2024-09-04 10:43:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725446720000|2024-09-04 10:45:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725446730000|2024-09-04 10:45:30|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1725446740000|2024-09-04 10:45:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725446760000|2024-09-04 10:46:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725446820000|2024-09-04 10:47:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725446840000|2024-09-04 10:47:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725446850000|2024-09-04 10:47:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725446860000|2024-09-04 10:47:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725446880000|2024-09-04 10:48:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725446910000|2024-09-04 10:48:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|8
1725446990000|2024-09-04 10:49:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725447060000|2024-09-04 10:51:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725447160000|2024-09-04 10:52:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725447170000|2024-09-04 10:52:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725447180000|2024-09-04 10:53:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725447300000|2024-09-04 10:55:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1725447310000|2024-09-04 10:55:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725447320000|2024-09-04 10:55:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725447350000|2024-09-04 10:55:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1725447370000|2024-09-04 10:56:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725447380000|2024-09-04 10:56:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725447400000|2024-09-04 10:56:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725447420000|2024-09-04 10:57:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725447460000|2024-09-04 10:57:40|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725447470000|2024-09-04 10:57:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725447480000|2024-09-04 10:58:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725447490000|2024-09-04 10:58:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|6
1725447500000|2024-09-04 10:58:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725447510000|2024-09-04 10:58:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725447520000|2024-09-04 10:58:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725447530000|2024-09-04 10:58:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725447600000|2024-09-04 11:00:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725447610000|2024-09-04 11:00:10|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1725447620000|2024-09-04 11:00:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725447890000|2024-09-04 11:04:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725447980000|2024-09-04 11:06:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725448010000|2024-09-04 11:06:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725448020000|2024-09-04 11:07:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725448130000|2024-09-04 11:08:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725448140000|2024-09-04 11:09:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1725448150000|2024-09-04 11:09:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725448160000|2024-09-04 11:09:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725448200000|2024-09-04 11:10:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725448450000|2024-09-04 11:14:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725448520000|2024-09-04 11:15:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725448580000|2024-09-04 11:16:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725448590000|2024-09-04 11:16:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1725449100000|2024-09-04 11:25:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725449240000|2024-09-04 11:27:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725449390000|2024-09-04 11:29:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725449400000|2024-09-04 11:30:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725449410000|2024-09-04 11:30:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725449420000|2024-09-04 11:30:20|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1725449460000|2024-09-04 11:31:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725449470000|2024-09-04 11:31:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725449480000|2024-09-04 11:31:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725449500000|2024-09-04 11:31:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725449510000|2024-09-04 11:31:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725449520000|2024-09-04 11:32:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|8
1725449540000|2024-09-04 11:32:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725449560000|2024-09-04 11:32:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725449630000|2024-09-04 11:33:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725449640000|2024-09-04 11:34:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1725449690000|2024-09-04 11:34:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725449700000|2024-09-04 11:35:00|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725449780000|2024-09-04 11:36:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725449790000|2024-09-04 11:36:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1725449800000|2024-09-04 11:36:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725449820000|2024-09-04 11:37:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725449830000|2024-09-04 11:37:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725449900000|2024-09-04 11:38:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1725449910000|2024-09-04 11:38:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725449920000|2024-09-04 11:38:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1725449930000|2024-09-04 11:38:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725450060000|2024-09-04 11:41:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725450490000|2024-09-04 11:48:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725451270000|2024-09-04 12:01:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725451350000|2024-09-04 12:02:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725451390000|2024-09-04 12:03:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725451510000|2024-09-04 12:05:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725452020000|2024-09-04 12:13:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725452050000|2024-09-04 12:14:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725452430000|2024-09-04 12:20:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725452490000|2024-09-04 12:21:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725452540000|2024-09-04 12:22:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725452610000|2024-09-04 12:23:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725452840000|2024-09-04 12:27:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725452940000|2024-09-04 12:29:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725453080000|2024-09-04 12:31:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725453300000|2024-09-04 12:35:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725453430000|2024-09-04 12:37:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725453440000|2024-09-04 12:37:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725453460000|2024-09-04 12:37:40|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725453470000|2024-09-04 12:37:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725453480000|2024-09-04 12:38:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725453630000|2024-09-04 12:40:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725453780000|2024-09-04 12:43:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725453810000|2024-09-04 12:43:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725453830000|2024-09-04 12:43:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725453840000|2024-09-04 12:44:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725453850000|2024-09-04 12:44:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725453860000|2024-09-04 12:44:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725453870000|2024-09-04 12:44:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725453880000|2024-09-04 12:44:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725453890000|2024-09-04 12:44:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725453900000|2024-09-04 12:45:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725453940000|2024-09-04 12:45:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725453950000|2024-09-04 12:45:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725454030000|2024-09-04 12:47:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|9
1725454120000|2024-09-04 12:48:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1725454130000|2024-09-04 12:48:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725454190000|2024-09-04 12:49:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725454200000|2024-09-04 12:50:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725454210000|2024-09-04 12:50:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725454220000|2024-09-04 12:50:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725454230000|2024-09-04 12:50:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725454240000|2024-09-04 12:50:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725454250000|2024-09-04 12:50:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725454260000|2024-09-04 12:51:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1725454270000|2024-09-04 12:51:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725454280000|2024-09-04 12:51:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725454290000|2024-09-04 12:51:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1725454300000|2024-09-04 12:51:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725454340000|2024-09-04 12:52:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725454360000|2024-09-04 12:52:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725454380000|2024-09-04 12:53:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725454410000|2024-09-04 12:53:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725454420000|2024-09-04 12:53:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725454560000|2024-09-04 12:56:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725454570000|2024-09-04 12:56:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725454950000|2024-09-04 13:02:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725454960000|2024-09-04 13:02:40|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725455070000|2024-09-04 13:04:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725455220000|2024-09-04 13:07:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1725455280000|2024-09-04 13:08:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725455300000|2024-09-04 13:08:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725455310000|2024-09-04 13:08:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|6
1725455320000|2024-09-04 13:08:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725455340000|2024-09-04 13:09:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725455350000|2024-09-04 13:09:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725455370000|2024-09-04 13:09:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725455400000|2024-09-04 13:10:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1725455410000|2024-09-04 13:10:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725455420000|2024-09-04 13:10:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725455430000|2024-09-04 13:10:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725455480000|2024-09-04 13:11:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725455490000|2024-09-04 13:11:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1725455500000|2024-09-04 13:11:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1725455520000|2024-09-04 13:12:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725455530000|2024-09-04 13:12:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725455540000|2024-09-04 13:12:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725455580000|2024-09-04 13:13:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725455590000|2024-09-04 13:13:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725455600000|2024-09-04 13:13:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456080000|2024-09-04 13:21:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456240000|2024-09-04 13:24:00|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1725456250000|2024-09-04 13:24:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725456260000|2024-09-04 13:24:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1725456270000|2024-09-04 13:24:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725456300000|2024-09-04 13:25:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725456310000|2024-09-04 13:25:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725456320000|2024-09-04 13:25:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456330000|2024-09-04 13:25:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725456360000|2024-09-04 13:26:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725456370000|2024-09-04 13:26:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1725456380000|2024-09-04 13:26:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725456390000|2024-09-04 13:26:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456410000|2024-09-04 13:26:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456420000|2024-09-04 13:27:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725456430000|2024-09-04 13:27:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725456470000|2024-09-04 13:27:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456480000|2024-09-04 13:28:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1725456530000|2024-09-04 13:28:50|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725456540000|2024-09-04 13:29:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|13
1725456550000|2024-09-04 13:29:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725456560000|2024-09-04 13:29:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725456570000|2024-09-04 13:29:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725456580000|2024-09-04 13:29:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725456890000|2024-09-04 13:34:50|9|8.95|9.01|8.96|9.02|8.97|9|8.95|3
1725456900000|2024-09-04 13:35:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725456910000|2024-09-04 13:35:10|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1725456920000|2024-09-04 13:35:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725456950000|2024-09-04 13:35:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725456960000|2024-09-04 13:36:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725457030000|2024-09-04 13:37:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725457080000|2024-09-04 13:38:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725457090000|2024-09-04 13:38:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725457110000|2024-09-04 13:38:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725457120000|2024-09-04 13:38:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457130000|2024-09-04 13:38:50|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725457200000|2024-09-04 13:40:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457210000|2024-09-04 13:40:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|14
1725457220000|2024-09-04 13:40:20|9|8.95|9|8.95|9.01|8.96|9|8.95|9
1725457230000|2024-09-04 13:40:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457260000|2024-09-04 13:41:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725457270000|2024-09-04 13:41:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725457280000|2024-09-04 13:41:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725457300000|2024-09-04 13:41:40|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725457310000|2024-09-04 13:41:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725457340000|2024-09-04 13:42:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725457360000|2024-09-04 13:42:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457400000|2024-09-04 13:43:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725457440000|2024-09-04 13:44:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725457450000|2024-09-04 13:44:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725457470000|2024-09-04 13:44:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725457500000|2024-09-04 13:45:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725457520000|2024-09-04 13:45:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725457590000|2024-09-04 13:46:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725457700000|2024-09-04 13:48:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457760000|2024-09-04 13:49:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725457770000|2024-09-04 13:49:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457780000|2024-09-04 13:49:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725457790000|2024-09-04 13:49:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725457860000|2024-09-04 13:51:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725457880000|2024-09-04 13:51:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725457890000|2024-09-04 13:51:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725457920000|2024-09-04 13:52:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725457930000|2024-09-04 13:52:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725457940000|2024-09-04 13:52:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725457950000|2024-09-04 13:52:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725458040000|2024-09-04 13:54:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725458080000|2024-09-04 13:54:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725458090000|2024-09-04 13:54:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725458470000|2024-09-04 14:01:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725458490000|2024-09-04 14:01:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1725458500000|2024-09-04 14:01:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725458510000|2024-09-04 14:01:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725458520000|2024-09-04 14:02:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725458530000|2024-09-04 14:02:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725458590000|2024-09-04 14:03:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725458620000|2024-09-04 14:03:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725458640000|2024-09-04 14:04:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725458660000|2024-09-04 14:04:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725458690000|2024-09-04 14:04:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725458700000|2024-09-04 14:05:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1725458710000|2024-09-04 14:05:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725458730000|2024-09-04 14:05:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725458740000|2024-09-04 14:05:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725458790000|2024-09-04 14:06:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725458800000|2024-09-04 14:06:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725458810000|2024-09-04 14:06:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1725458820000|2024-09-04 14:07:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725458830000|2024-09-04 14:07:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725458850000|2024-09-04 14:07:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725458860000|2024-09-04 14:07:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1725458890000|2024-09-04 14:08:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725458900000|2024-09-04 14:08:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725458910000|2024-09-04 14:08:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725458920000|2024-09-04 14:08:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1725458940000|2024-09-04 14:09:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1725458960000|2024-09-04 14:09:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725458980000|2024-09-04 14:09:40|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|4
1725458990000|2024-09-04 14:09:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1725459020000|2024-09-04 14:10:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1725459030000|2024-09-04 14:10:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725459040000|2024-09-04 14:10:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725459050000|2024-09-04 14:10:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725459060000|2024-09-04 14:11:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725459070000|2024-09-04 14:11:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725459100000|2024-09-04 14:11:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725459140000|2024-09-04 14:12:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1725459150000|2024-09-04 14:12:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459160000|2024-09-04 14:12:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725459250000|2024-09-04 14:14:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459310000|2024-09-04 14:15:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725459330000|2024-09-04 14:15:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459340000|2024-09-04 14:15:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1725459360000|2024-09-04 14:16:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459400000|2024-09-04 14:16:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725459440000|2024-09-04 14:17:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459460000|2024-09-04 14:17:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725459490000|2024-09-04 14:18:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459500000|2024-09-04 14:18:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725459570000|2024-09-04 14:19:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725459590000|2024-09-04 14:19:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725459600000|2024-09-04 14:20:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725459610000|2024-09-04 14:20:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725459620000|2024-09-04 14:20:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725459670000|2024-09-04 14:21:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725459720000|2024-09-04 14:22:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725459730000|2024-09-04 14:22:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725459740000|2024-09-04 14:22:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725459780000|2024-09-04 14:23:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725459800000|2024-09-04 14:23:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725459810000|2024-09-04 14:23:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725459840000|2024-09-04 14:24:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725460030000|2024-09-04 14:27:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725460090000|2024-09-04 14:28:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725460150000|2024-09-04 14:29:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725460160000|2024-09-04 14:29:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725460190000|2024-09-04 14:29:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725460200000|2024-09-04 14:30:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725460210000|2024-09-04 14:30:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725460230000|2024-09-04 14:30:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725460370000|2024-09-04 14:32:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725460390000|2024-09-04 14:33:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725460400000|2024-09-04 14:33:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725460420000|2024-09-04 14:33:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725460430000|2024-09-04 14:33:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725460440000|2024-09-04 14:34:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725460580000|2024-09-04 14:36:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725460700000|2024-09-04 14:38:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725461280000|2024-09-04 14:48:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725461300000|2024-09-04 14:48:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725461310000|2024-09-04 14:48:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725461320000|2024-09-04 14:48:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725461360000|2024-09-04 14:49:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1725461370000|2024-09-04 14:49:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725461460000|2024-09-04 14:51:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|9
1725461470000|2024-09-04 14:51:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725461480000|2024-09-04 14:51:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725461490000|2024-09-04 14:51:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725461500000|2024-09-04 14:51:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725461520000|2024-09-04 14:52:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725461610000|2024-09-04 14:53:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725461650000|2024-09-04 14:54:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725461710000|2024-09-04 14:55:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725461730000|2024-09-04 14:55:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725461740000|2024-09-04 14:55:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725461750000|2024-09-04 14:55:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725461760000|2024-09-04 14:56:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725461770000|2024-09-04 14:56:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725461790000|2024-09-04 14:56:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725461840000|2024-09-04 14:57:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725461850000|2024-09-04 14:57:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725461920000|2024-09-04 14:58:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725461960000|2024-09-04 14:59:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725462000000|2024-09-04 15:00:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725462010000|2024-09-04 15:00:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725462080000|2024-09-04 15:01:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725462090000|2024-09-04 15:01:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725462130000|2024-09-04 15:02:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725462140000|2024-09-04 15:02:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725462160000|2024-09-04 15:02:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725462170000|2024-09-04 15:02:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725462190000|2024-09-04 15:03:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725462200000|2024-09-04 15:03:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725462210000|2024-09-04 15:03:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1725462220000|2024-09-04 15:03:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1725462230000|2024-09-04 15:03:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725462240000|2024-09-04 15:04:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725462250000|2024-09-04 15:04:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1725462310000|2024-09-04 15:05:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725462320000|2024-09-04 15:05:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1725462330000|2024-09-04 15:05:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725462380000|2024-09-04 15:06:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725462390000|2024-09-04 15:06:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725462400000|2024-09-04 15:06:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725462460000|2024-09-04 15:07:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725462470000|2024-09-04 15:07:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1725462480000|2024-09-04 15:08:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725462510000|2024-09-04 15:08:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725462540000|2024-09-04 15:09:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725462710000|2024-09-04 15:11:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725462730000|2024-09-04 15:12:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725462790000|2024-09-04 15:13:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725462830000|2024-09-04 15:13:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725462840000|2024-09-04 15:14:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725462850000|2024-09-04 15:14:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725462860000|2024-09-04 15:14:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725462870000|2024-09-04 15:14:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725462890000|2024-09-04 15:14:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725462910000|2024-09-04 15:15:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725462970000|2024-09-04 15:16:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725462980000|2024-09-04 15:16:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725463060000|2024-09-04 15:17:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725463070000|2024-09-04 15:17:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1725463130000|2024-09-04 15:18:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725463140000|2024-09-04 15:19:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725463150000|2024-09-04 15:19:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725463200000|2024-09-04 15:20:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463210000|2024-09-04 15:20:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1725463240000|2024-09-04 15:20:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725463260000|2024-09-04 15:21:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725463270000|2024-09-04 15:21:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725463280000|2024-09-04 15:21:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725463350000|2024-09-04 15:22:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725463390000|2024-09-04 15:23:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463440000|2024-09-04 15:24:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725463470000|2024-09-04 15:24:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725463490000|2024-09-04 15:24:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725463500000|2024-09-04 15:25:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725463510000|2024-09-04 15:25:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1725463520000|2024-09-04 15:25:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725463550000|2024-09-04 15:25:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463560000|2024-09-04 15:26:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725463570000|2024-09-04 15:26:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463590000|2024-09-04 15:26:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725463600000|2024-09-04 15:26:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725463630000|2024-09-04 15:27:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725463640000|2024-09-04 15:27:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725463650000|2024-09-04 15:27:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725463690000|2024-09-04 15:28:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463710000|2024-09-04 15:28:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725463770000|2024-09-04 15:29:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463820000|2024-09-04 15:30:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725463920000|2024-09-04 15:32:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725463970000|2024-09-04 15:32:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725464050000|2024-09-04 15:34:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725464090000|2024-09-04 15:34:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725464100000|2024-09-04 15:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725464110000|2024-09-04 15:35:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725464140000|2024-09-04 15:35:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725464170000|2024-09-04 15:36:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725464260000|2024-09-04 15:37:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725464330000|2024-09-04 15:38:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725464350000|2024-09-04 15:39:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725464370000|2024-09-04 15:39:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725464410000|2024-09-04 15:40:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725464420000|2024-09-04 15:40:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725464490000|2024-09-04 15:41:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725464580000|2024-09-04 15:43:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725464660000|2024-09-04 15:44:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725464690000|2024-09-04 15:44:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725464700000|2024-09-04 15:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725464710000|2024-09-04 15:45:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725464740000|2024-09-04 15:45:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725464750000|2024-09-04 15:45:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1725464760000|2024-09-04 15:46:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725464770000|2024-09-04 15:46:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1725464780000|2024-09-04 15:46:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1725464970000|2024-09-04 15:49:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725465040000|2024-09-04 15:50:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725465050000|2024-09-04 15:50:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465070000|2024-09-04 15:51:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725465130000|2024-09-04 15:52:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725465310000|2024-09-04 15:55:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725465340000|2024-09-04 15:55:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465360000|2024-09-04 15:56:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725465410000|2024-09-04 15:56:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725465420000|2024-09-04 15:57:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725465440000|2024-09-04 15:57:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725465460000|2024-09-04 15:57:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725465470000|2024-09-04 15:57:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725465480000|2024-09-04 15:58:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725465500000|2024-09-04 15:58:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725465630000|2024-09-04 16:00:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725465650000|2024-09-04 16:00:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465660000|2024-09-04 16:01:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725465690000|2024-09-04 16:01:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465700000|2024-09-04 16:01:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725465710000|2024-09-04 16:01:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465720000|2024-09-04 16:02:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725465770000|2024-09-04 16:02:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465850000|2024-09-04 16:04:10|9.18|9.13|9.2|9.15|9.2|9.15|9.18|9.13|3
1725465880000|2024-09-04 16:04:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465910000|2024-09-04 16:05:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725466160000|2024-09-04 16:09:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725466260000|2024-09-04 16:11:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725466290000|2024-09-04 16:11:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1725466550000|2024-09-04 16:15:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725466620000|2024-09-04 16:17:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725466630000|2024-09-04 16:17:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725466650000|2024-09-04 16:17:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725466660000|2024-09-04 16:17:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725466740000|2024-09-04 16:19:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725466760000|2024-09-04 16:19:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725466770000|2024-09-04 16:19:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725466820000|2024-09-04 16:20:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725466850000|2024-09-04 16:20:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725466890000|2024-09-04 16:21:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725466930000|2024-09-04 16:22:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725466950000|2024-09-04 16:22:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725467060000|2024-09-04 16:24:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725467080000|2024-09-04 16:24:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725467150000|2024-09-04 16:25:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725467160000|2024-09-04 16:26:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725467170000|2024-09-04 16:26:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725467200000|2024-09-04 16:26:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725467210000|2024-09-04 16:26:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725467220000|2024-09-04 16:27:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725467250000|2024-09-04 16:27:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725467260000|2024-09-04 16:27:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725467270000|2024-09-04 16:27:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725467280000|2024-09-04 16:28:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725467290000|2024-09-04 16:28:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725467300000|2024-09-04 16:28:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725467310000|2024-09-04 16:28:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725467320000|2024-09-04 16:28:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725467330000|2024-09-04 16:28:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725467390000|2024-09-04 16:29:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725467450000|2024-09-04 16:30:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725467590000|2024-09-04 16:33:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725467610000|2024-09-04 16:33:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725467650000|2024-09-04 16:34:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725467700000|2024-09-04 16:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725467710000|2024-09-04 16:35:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725467770000|2024-09-04 16:36:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725467780000|2024-09-04 16:36:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725467790000|2024-09-04 16:36:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725467880000|2024-09-04 16:38:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725467900000|2024-09-04 16:38:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725467920000|2024-09-04 16:38:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468030000|2024-09-04 16:40:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725468160000|2024-09-04 16:42:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468240000|2024-09-04 16:44:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725468300000|2024-09-04 16:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468370000|2024-09-04 16:46:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725468400000|2024-09-04 16:46:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468470000|2024-09-04 16:47:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725468480000|2024-09-04 16:48:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725468530000|2024-09-04 16:48:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725468590000|2024-09-04 16:49:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725468680000|2024-09-04 16:51:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725468690000|2024-09-04 16:51:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725468750000|2024-09-04 16:52:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725468830000|2024-09-04 16:53:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468860000|2024-09-04 16:54:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725468880000|2024-09-04 16:54:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725468900000|2024-09-04 16:55:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468920000|2024-09-04 16:55:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725469210000|2024-09-04 17:00:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725469220000|2024-09-04 17:00:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725469230000|2024-09-04 17:00:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725469240000|2024-09-04 17:00:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469440000|2024-09-04 17:04:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725469450000|2024-09-04 17:04:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469540000|2024-09-04 17:05:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725469560000|2024-09-04 17:06:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725469630000|2024-09-04 17:07:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469670000|2024-09-04 17:07:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725469680000|2024-09-04 17:08:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469690000|2024-09-04 17:08:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1725469700000|2024-09-04 17:08:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725469750000|2024-09-04 17:09:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725469760000|2024-09-04 17:09:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469770000|2024-09-04 17:09:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725469790000|2024-09-04 17:09:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469800000|2024-09-04 17:10:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725470030000|2024-09-04 17:13:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725470410000|2024-09-04 17:20:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725470420000|2024-09-04 17:20:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1725470430000|2024-09-04 17:20:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1725470440000|2024-09-04 17:20:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725470450000|2024-09-04 17:20:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725470510000|2024-09-04 17:21:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725470520000|2024-09-04 17:22:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725470530000|2024-09-04 17:22:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725470600000|2024-09-04 17:23:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725470620000|2024-09-04 17:23:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725470920000|2024-09-04 17:28:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725471200000|2024-09-04 17:33:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725471310000|2024-09-04 17:35:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725471320000|2024-09-04 17:35:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725471600000|2024-09-04 17:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725471620000|2024-09-04 17:40:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725471660000|2024-09-04 17:41:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471670000|2024-09-04 17:41:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471710000|2024-09-04 17:41:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471760000|2024-09-04 17:42:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471770000|2024-09-04 17:42:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471790000|2024-09-04 17:43:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471800000|2024-09-04 17:43:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725471810000|2024-09-04 17:43:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725472010000|2024-09-04 17:46:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725472050000|2024-09-04 17:47:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725472060000|2024-09-04 17:47:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725472080000|2024-09-04 17:48:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725472140000|2024-09-04 17:49:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725472200000|2024-09-04 17:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725472360000|2024-09-04 17:52:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725472490000|2024-09-04 17:54:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725472520000|2024-09-04 17:55:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725472530000|2024-09-04 17:55:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725472590000|2024-09-04 17:56:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725472600000|2024-09-04 17:56:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725472610000|2024-09-04 17:56:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725472620000|2024-09-04 17:57:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725472630000|2024-09-04 17:57:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725472700000|2024-09-04 17:58:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725472710000|2024-09-04 17:58:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725472720000|2024-09-04 17:58:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725472740000|2024-09-04 17:59:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725472750000|2024-09-04 17:59:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725472870000|2024-09-04 18:01:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725472950000|2024-09-04 18:02:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725472980000|2024-09-04 18:03:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725473040000|2024-09-04 18:04:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725473050000|2024-09-04 18:04:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725473080000|2024-09-04 18:04:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|9
1725473150000|2024-09-04 18:05:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725473160000|2024-09-04 18:06:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725473170000|2024-09-04 18:06:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725473200000|2024-09-04 18:06:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725473230000|2024-09-04 18:07:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725473240000|2024-09-04 18:07:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|12
1725473310000|2024-09-04 18:08:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725473320000|2024-09-04 18:08:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725473350000|2024-09-04 18:09:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1725473360000|2024-09-04 18:09:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725473370000|2024-09-04 18:09:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725473380000|2024-09-04 18:09:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725473390000|2024-09-04 18:09:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725473400000|2024-09-04 18:10:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725473480000|2024-09-04 18:11:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725473600000|2024-09-04 18:13:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725473640000|2024-09-04 18:14:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725473650000|2024-09-04 18:14:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725473710000|2024-09-04 18:15:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725473720000|2024-09-04 18:15:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725473810000|2024-09-04 18:16:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725473820000|2024-09-04 18:17:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474070000|2024-09-04 18:21:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474140000|2024-09-04 18:22:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725474150000|2024-09-04 18:22:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1725474260000|2024-09-04 18:24:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474290000|2024-09-04 18:24:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725474370000|2024-09-04 18:26:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474420000|2024-09-04 18:27:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725474470000|2024-09-04 18:27:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725474480000|2024-09-04 18:28:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725474490000|2024-09-04 18:28:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474500000|2024-09-04 18:28:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725474510000|2024-09-04 18:28:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474520000|2024-09-04 18:28:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725474530000|2024-09-04 18:28:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474560000|2024-09-04 18:29:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474570000|2024-09-04 18:29:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725474600000|2024-09-04 18:30:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474650000|2024-09-04 18:30:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725474690000|2024-09-04 18:31:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725474700000|2024-09-04 18:31:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725474710000|2024-09-04 18:31:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725474730000|2024-09-04 18:32:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474810000|2024-09-04 18:33:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474820000|2024-09-04 18:33:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474840000|2024-09-04 18:34:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474900000|2024-09-04 18:35:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725474960000|2024-09-04 18:36:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725475050000|2024-09-04 18:37:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725475060000|2024-09-04 18:37:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725475100000|2024-09-04 18:38:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725475460000|2024-09-04 18:44:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1725475500000|2024-09-04 18:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725475520000|2024-09-04 18:45:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725475540000|2024-09-04 18:45:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725475550000|2024-09-04 18:45:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725475590000|2024-09-04 18:46:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725475870000|2024-09-04 18:51:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725475880000|2024-09-04 18:51:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725475890000|2024-09-04 18:51:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725475900000|2024-09-04 18:51:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725475920000|2024-09-04 18:52:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1725475930000|2024-09-04 18:52:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725475940000|2024-09-04 18:52:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725475980000|2024-09-04 18:53:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725475990000|2024-09-04 18:53:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725476170000|2024-09-04 18:56:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725476220000|2024-09-04 18:57:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725476300000|2024-09-04 18:58:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725476520000|2024-09-04 19:02:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725476540000|2024-09-04 19:02:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725476550000|2024-09-04 19:02:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725476580000|2024-09-04 19:03:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725476600000|2024-09-04 19:03:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725476680000|2024-09-04 19:04:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725476710000|2024-09-04 19:05:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725476770000|2024-09-04 19:06:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725477100000|2024-09-04 19:11:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725477190000|2024-09-04 19:13:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725477260000|2024-09-04 19:14:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725477360000|2024-09-04 19:16:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725477490000|2024-09-04 19:18:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725477510000|2024-09-04 19:18:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725477530000|2024-09-04 19:18:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725477620000|2024-09-04 19:20:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725477760000|2024-09-04 19:22:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725477910000|2024-09-04 19:25:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725477930000|2024-09-04 19:25:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725477940000|2024-09-04 19:25:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725477950000|2024-09-04 19:25:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725478030000|2024-09-04 19:27:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725478040000|2024-09-04 19:27:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725478050000|2024-09-04 19:27:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725478060000|2024-09-04 19:27:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725478100000|2024-09-04 19:28:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725478110000|2024-09-04 19:28:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725478310000|2024-09-04 19:31:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725478320000|2024-09-04 19:32:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725478400000|2024-09-04 19:33:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725478750000|2024-09-04 19:39:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1725478760000|2024-09-04 19:39:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725478770000|2024-09-04 19:39:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725478790000|2024-09-04 19:39:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725478830000|2024-09-04 19:40:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725478880000|2024-09-04 19:41:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725478940000|2024-09-04 19:42:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725478950000|2024-09-04 19:42:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725479030000|2024-09-04 19:43:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479050000|2024-09-04 19:44:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725479060000|2024-09-04 19:44:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479150000|2024-09-04 19:45:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725479200000|2024-09-04 19:46:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479240000|2024-09-04 19:47:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479270000|2024-09-04 19:47:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725479290000|2024-09-04 19:48:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725479340000|2024-09-04 19:49:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479390000|2024-09-04 19:49:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479450000|2024-09-04 19:50:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479460000|2024-09-04 19:51:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479540000|2024-09-04 19:52:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725479550000|2024-09-04 19:52:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725479560000|2024-09-04 19:52:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479590000|2024-09-04 19:53:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1725479610000|2024-09-04 19:53:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479620000|2024-09-04 19:53:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725479630000|2024-09-04 19:53:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725479640000|2024-09-04 19:54:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1725479650000|2024-09-04 19:54:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479670000|2024-09-04 19:54:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725479690000|2024-09-04 19:54:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725479730000|2024-09-04 19:55:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479740000|2024-09-04 19:55:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479850000|2024-09-04 19:57:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725479960000|2024-09-04 19:59:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725480070000|2024-09-04 20:01:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725480080000|2024-09-04 20:01:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725480100000|2024-09-04 20:01:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725480110000|2024-09-04 20:01:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725480130000|2024-09-04 20:02:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725480150000|2024-09-04 20:02:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725480180000|2024-09-04 20:03:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725480190000|2024-09-04 20:03:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725480210000|2024-09-04 20:03:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725480250000|2024-09-04 20:04:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725480600000|2024-09-04 20:10:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725480640000|2024-09-04 20:10:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725480660000|2024-09-04 20:11:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725480670000|2024-09-04 20:11:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725480800000|2024-09-04 20:13:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725480870000|2024-09-04 20:14:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725480920000|2024-09-04 20:15:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725480930000|2024-09-04 20:15:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725480960000|2024-09-04 20:16:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725481240000|2024-09-04 20:20:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725481860000|2024-09-04 20:31:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482190000|2024-09-04 20:36:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725482310000|2024-09-04 20:38:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482350000|2024-09-04 20:39:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725482430000|2024-09-04 20:40:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482440000|2024-09-04 20:40:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725482700000|2024-09-04 20:45:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482720000|2024-09-04 20:45:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725482760000|2024-09-04 20:46:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482840000|2024-09-04 20:47:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725482880000|2024-09-04 20:48:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725482890000|2024-09-04 20:48:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725482900000|2024-09-04 20:48:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725483030000|2024-09-04 20:50:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725483050000|2024-09-04 20:50:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1725483060000|2024-09-04 20:51:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725483070000|2024-09-04 20:51:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725483080000|2024-09-04 20:51:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1725483330000|2024-09-04 20:55:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725483350000|2024-09-04 20:55:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725483690000|2024-09-04 21:01:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725484090000|2024-09-04 21:08:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725484160000|2024-09-04 21:09:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725484300000|2024-09-04 21:11:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725484310000|2024-09-04 21:11:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725484750000|2024-09-04 21:19:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725484850000|2024-09-04 21:20:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725484860000|2024-09-04 21:21:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725485000000|2024-09-04 21:23:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725485010000|2024-09-04 21:23:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725485050000|2024-09-04 21:24:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725485100000|2024-09-04 21:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725485530000|2024-09-04 21:32:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725485990000|2024-09-04 21:39:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725486460000|2024-09-04 21:47:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725486580000|2024-09-04 21:49:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725486590000|2024-09-04 21:49:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725486760000|2024-09-04 21:52:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725486770000|2024-09-04 21:52:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725486790000|2024-09-04 21:53:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725487040000|2024-09-04 21:57:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725487150000|2024-09-04 21:59:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725487300000|2024-09-04 22:01:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725487310000|2024-09-04 22:01:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725487330000|2024-09-04 22:02:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725487340000|2024-09-04 22:02:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725487460000|2024-09-04 22:04:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725487810000|2024-09-04 22:10:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725488160000|2024-09-04 22:16:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725488220000|2024-09-04 22:17:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725488260000|2024-09-04 22:17:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725488300000|2024-09-04 22:18:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488310000|2024-09-04 22:18:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725488320000|2024-09-04 22:18:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488370000|2024-09-04 22:19:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725488580000|2024-09-04 22:23:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488700000|2024-09-04 22:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725488710000|2024-09-04 22:25:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488720000|2024-09-04 22:25:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725488740000|2024-09-04 22:25:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725488840000|2024-09-04 22:27:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488850000|2024-09-04 22:27:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725488860000|2024-09-04 22:27:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725488870000|2024-09-04 22:27:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725489190000|2024-09-04 22:33:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725489200000|2024-09-04 22:33:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1725489210000|2024-09-04 22:33:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1725489220000|2024-09-04 22:33:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725489560000|2024-09-04 22:39:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725489790000|2024-09-04 22:43:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725490390000|2024-09-04 22:53:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725490570000|2024-09-04 22:56:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725490630000|2024-09-04 22:57:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725490640000|2024-09-04 22:57:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725490680000|2024-09-04 22:58:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725490750000|2024-09-04 22:59:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725491020000|2024-09-04 23:03:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725491090000|2024-09-04 23:04:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725491340000|2024-09-04 23:09:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725491360000|2024-09-04 23:09:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725491370000|2024-09-04 23:09:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725491920000|2024-09-04 23:18:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725492180000|2024-09-04 23:23:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725492250000|2024-09-04 23:24:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725492320000|2024-09-04 23:25:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725492330000|2024-09-04 23:25:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725492340000|2024-09-04 23:25:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725492480000|2024-09-04 23:28:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725492490000|2024-09-04 23:28:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725492780000|2024-09-04 23:33:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725493060000|2024-09-04 23:37:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725493320000|2024-09-04 23:42:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725493510000|2024-09-04 23:45:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725493560000|2024-09-04 23:46:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725493690000|2024-09-04 23:48:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725493780000|2024-09-04 23:49:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725494030000|2024-09-04 23:53:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725494040000|2024-09-04 23:54:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725494060000|2024-09-04 23:54:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725494070000|2024-09-04 23:54:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725494080000|2024-09-04 23:54:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725494090000|2024-09-04 23:54:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725494100000|2024-09-04 23:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1725408020000|2024-09-04 00:00:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|13
1725408030000|2024-09-04 00:00:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1725408130000|2024-09-04 00:02:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725408140000|2024-09-04 00:02:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1725408150000|2024-09-04 00:02:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725408160000|2024-09-04 00:02:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1725408180000|2024-09-04 00:03:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725408190000|2024-09-04 00:03:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725408220000|2024-09-04 00:03:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725408230000|2024-09-04 00:03:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725408240000|2024-09-04 00:04:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1725408280000|2024-09-04 00:04:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725408290000|2024-09-04 00:04:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725408310000|2024-09-04 00:05:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725408320000|2024-09-04 00:05:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725408330000|2024-09-04 00:05:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725408340000|2024-09-04 00:05:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725408410000|2024-09-04 00:06:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725408420000|2024-09-04 00:07:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725408430000|2024-09-04 00:07:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725408480000|2024-09-04 00:08:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725408530000|2024-09-04 00:08:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725408610000|2024-09-04 00:10:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725408690000|2024-09-04 00:11:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725408710000|2024-09-04 00:11:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725408750000|2024-09-04 00:12:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725408760000|2024-09-04 00:12:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725408780000|2024-09-04 00:13:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725408810000|2024-09-04 00:13:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725408850000|2024-09-04 00:14:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725408860000|2024-09-04 00:14:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725408870000|2024-09-04 00:14:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725408920000|2024-09-04 00:15:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1725408930000|2024-09-04 00:15:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1725408950000|2024-09-04 00:15:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725408960000|2024-09-04 00:16:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725409050000|2024-09-04 00:17:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725409170000|2024-09-04 00:19:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725409190000|2024-09-04 00:19:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725409260000|2024-09-04 00:21:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725409270000|2024-09-04 00:21:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725409290000|2024-09-04 00:21:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725409310000|2024-09-04 00:21:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725409620000|2024-09-04 00:27:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725409800000|2024-09-04 00:30:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725409840000|2024-09-04 00:30:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725409880000|2024-09-04 00:31:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725409980000|2024-09-04 00:33:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725410020000|2024-09-04 00:33:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725410100000|2024-09-04 00:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725410110000|2024-09-04 00:35:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725410120000|2024-09-04 00:35:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725410250000|2024-09-04 00:37:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410290000|2024-09-04 00:38:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725410310000|2024-09-04 00:38:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410410000|2024-09-04 00:40:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725410420000|2024-09-04 00:40:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410430000|2024-09-04 00:40:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725410590000|2024-09-04 00:43:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725410600000|2024-09-04 00:43:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725410620000|2024-09-04 00:43:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410640000|2024-09-04 00:44:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725410650000|2024-09-04 00:44:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1725410660000|2024-09-04 00:44:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410680000|2024-09-04 00:44:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725410700000|2024-09-04 00:45:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725410710000|2024-09-04 00:45:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725410720000|2024-09-04 00:45:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725410960000|2024-09-04 00:49:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725411000000|2024-09-04 00:50:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725411040000|2024-09-04 00:50:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725411050000|2024-09-04 00:50:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725411060000|2024-09-04 00:51:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725411080000|2024-09-04 00:51:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725411140000|2024-09-04 00:52:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725411300000|2024-09-04 00:55:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725411310000|2024-09-04 00:55:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725411320000|2024-09-04 00:55:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725411330000|2024-09-04 00:55:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725411340000|2024-09-04 00:55:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725411350000|2024-09-04 00:55:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1725411360000|2024-09-04 00:56:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725411370000|2024-09-04 00:56:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725411390000|2024-09-04 00:56:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725411420000|2024-09-04 00:57:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725411440000|2024-09-04 00:57:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725411480000|2024-09-04 00:58:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725411490000|2024-09-04 00:58:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1725411520000|2024-09-04 00:58:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725411560000|2024-09-04 00:59:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725411570000|2024-09-04 00:59:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725411580000|2024-09-04 00:59:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725411600000|2024-09-04 01:00:00|9.08|9.03|9.06|9.01|9.08|9.03|9.06|9.01|5
1725411610000|2024-09-04 01:00:10|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|6
1725411630000|2024-09-04 01:00:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725411640000|2024-09-04 01:00:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725411670000|2024-09-04 01:01:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725411680000|2024-09-04 01:01:20|9.03|8.98|9.04|8.99|9.04|8.99|9.02|8.97|14
1725411690000|2024-09-04 01:01:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725411700000|2024-09-04 01:01:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725411710000|2024-09-04 01:01:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725411720000|2024-09-04 01:02:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|5
1725411730000|2024-09-04 01:02:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725411740000|2024-09-04 01:02:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725411750000|2024-09-04 01:02:30|8.96|8.91|8.98|8.93|8.98|8.93|8.96|8.91|7
1725411760000|2024-09-04 01:02:40|8.97|8.92|8.95|8.9|8.98|8.93|8.95|8.9|7
1725411770000|2024-09-04 01:02:50|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1725411780000|2024-09-04 01:03:00|8.95|8.9|8.96|8.91|8.97|8.92|8.95|8.9|8
1725411790000|2024-09-04 01:03:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|10
1725411800000|2024-09-04 01:03:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|8
1725411810000|2024-09-04 01:03:30|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|11
1725411820000|2024-09-04 01:03:40|8.92|8.87|8.92|8.87|8.92|8.87|8.9|8.85|5
1725411830000|2024-09-04 01:03:50|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1725411840000|2024-09-04 01:04:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|5
1725411850000|2024-09-04 01:04:10|8.9|8.85|8.89|8.84|8.91|8.86|8.89|8.84|4
1725411860000|2024-09-04 01:04:20|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1725411870000|2024-09-04 01:04:30|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1725411880000|2024-09-04 01:04:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725411890000|2024-09-04 01:04:50|8.88|8.83|8.87|8.82|8.88|8.83|8.86|8.81|4
1725411900000|2024-09-04 01:05:00|8.86|8.81|8.88|8.83|8.88|8.83|8.86|8.81|3
1725411910000|2024-09-04 01:05:10|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|6
1725411920000|2024-09-04 01:05:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725411930000|2024-09-04 01:05:30|8.88|8.83|8.92|8.87|8.92|8.87|8.88|8.83|11
1725411940000|2024-09-04 01:05:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1725411950000|2024-09-04 01:05:50|8.93|8.88|8.92|8.87|8.93|8.88|8.91|8.86|4
1725411960000|2024-09-04 01:06:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|10
1725411970000|2024-09-04 01:06:10|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|5
1725411980000|2024-09-04 01:06:20|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|7
1725411990000|2024-09-04 01:06:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1725412000000|2024-09-04 01:06:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|12
1725412010000|2024-09-04 01:06:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|8
1725412020000|2024-09-04 01:07:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|5
1725412030000|2024-09-04 01:07:10|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|7
1725412040000|2024-09-04 01:07:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725412050000|2024-09-04 01:07:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725412060000|2024-09-04 01:07:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412080000|2024-09-04 01:08:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412110000|2024-09-04 01:08:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412120000|2024-09-04 01:08:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412130000|2024-09-04 01:08:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412140000|2024-09-04 01:09:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412170000|2024-09-04 01:09:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412190000|2024-09-04 01:09:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725412200000|2024-09-04 01:10:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725412210000|2024-09-04 01:10:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725412230000|2024-09-04 01:10:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412260000|2024-09-04 01:11:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725412270000|2024-09-04 01:11:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412280000|2024-09-04 01:11:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412310000|2024-09-04 01:11:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725412330000|2024-09-04 01:12:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412350000|2024-09-04 01:12:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412380000|2024-09-04 01:13:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412400000|2024-09-04 01:13:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725412440000|2024-09-04 01:14:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412450000|2024-09-04 01:14:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725412500000|2024-09-04 01:15:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412510000|2024-09-04 01:15:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412530000|2024-09-04 01:15:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412550000|2024-09-04 01:15:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725412560000|2024-09-04 01:16:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1725412620000|2024-09-04 01:17:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725412630000|2024-09-04 01:17:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412710000|2024-09-04 01:18:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725412730000|2024-09-04 01:18:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725412810000|2024-09-04 01:20:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725412820000|2024-09-04 01:20:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725412870000|2024-09-04 01:21:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725412880000|2024-09-04 01:21:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725412920000|2024-09-04 01:22:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725412930000|2024-09-04 01:22:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725412950000|2024-09-04 01:22:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725412960000|2024-09-04 01:22:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725413010000|2024-09-04 01:23:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725413130000|2024-09-04 01:25:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725413150000|2024-09-04 01:25:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725413170000|2024-09-04 01:26:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725413210000|2024-09-04 01:26:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725413290000|2024-09-04 01:28:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725413380000|2024-09-04 01:29:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725413480000|2024-09-04 01:31:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725413550000|2024-09-04 01:32:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725413560000|2024-09-04 01:32:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725413650000|2024-09-04 01:34:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725413660000|2024-09-04 01:34:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725413700000|2024-09-04 01:35:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725413710000|2024-09-04 01:35:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1725413760000|2024-09-04 01:36:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725413770000|2024-09-04 01:36:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725413780000|2024-09-04 01:36:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725413800000|2024-09-04 01:36:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725413810000|2024-09-04 01:36:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725413820000|2024-09-04 01:37:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725413830000|2024-09-04 01:37:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725413900000|2024-09-04 01:38:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725413970000|2024-09-04 01:39:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725413980000|2024-09-04 01:39:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|7
1725413990000|2024-09-04 01:39:50|9.05|9|9.05|9|9.05|9|9.04|8.99|9
1725414000000|2024-09-04 01:40:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725414090000|2024-09-04 01:41:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1725414130000|2024-09-04 01:42:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725414160000|2024-09-04 01:42:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|9
1725414170000|2024-09-04 01:42:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|8
1725414210000|2024-09-04 01:43:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725414220000|2024-09-04 01:43:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725414250000|2024-09-04 01:44:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725414280000|2024-09-04 01:44:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725414290000|2024-09-04 01:44:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725414300000|2024-09-04 01:45:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725414340000|2024-09-04 01:45:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725414390000|2024-09-04 01:46:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725414440000|2024-09-04 01:47:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725414470000|2024-09-04 01:47:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1725414510000|2024-09-04 01:48:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1725414530000|2024-09-04 01:48:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1725414540000|2024-09-04 01:49:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1725414550000|2024-09-04 01:49:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725414560000|2024-09-04 01:49:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725414610000|2024-09-04 01:50:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725414640000|2024-09-04 01:50:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725414660000|2024-09-04 01:51:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725414680000|2024-09-04 01:51:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725414720000|2024-09-04 01:52:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725414730000|2024-09-04 01:52:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725414870000|2024-09-04 01:54:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725414950000|2024-09-04 01:55:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1725414960000|2024-09-04 01:56:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|11
1725414970000|2024-09-04 01:56:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725415100000|2024-09-04 01:58:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725415130000|2024-09-04 01:58:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725415140000|2024-09-04 01:59:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725415220000|2024-09-04 02:00:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725415230000|2024-09-04 02:00:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725415280000|2024-09-04 02:01:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725415450000|2024-09-04 02:04:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725415520000|2024-09-04 02:05:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725415550000|2024-09-04 02:05:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725415660000|2024-09-04 02:07:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725415760000|2024-09-04 02:09:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725415820000|2024-09-04 02:10:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725415980000|2024-09-04 02:13:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725416010000|2024-09-04 02:13:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725416170000|2024-09-04 02:16:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725416310000|2024-09-04 02:18:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725416360000|2024-09-04 02:19:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725416510000|2024-09-04 02:21:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725416630000|2024-09-04 02:23:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725416760000|2024-09-04 02:26:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725416790000|2024-09-04 02:26:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725416860000|2024-09-04 02:27:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725417190000|2024-09-04 02:33:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725417400000|2024-09-04 02:36:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725417420000|2024-09-04 02:37:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725417470000|2024-09-04 02:37:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725417900000|2024-09-04 02:45:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725418030000|2024-09-04 02:47:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725418250000|2024-09-04 02:50:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725418560000|2024-09-04 02:56:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725418570000|2024-09-04 02:56:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725418580000|2024-09-04 02:56:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725418620000|2024-09-04 02:57:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725418720000|2024-09-04 02:58:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725418740000|2024-09-04 02:59:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725418790000|2024-09-04 02:59:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725418800000|2024-09-04 03:00:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725418810000|2024-09-04 03:00:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725418830000|2024-09-04 03:00:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725418880000|2024-09-04 03:01:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725418980000|2024-09-04 03:03:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725419040000|2024-09-04 03:04:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1725419060000|2024-09-04 03:04:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725419070000|2024-09-04 03:04:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725419080000|2024-09-04 03:04:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725419090000|2024-09-04 03:04:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725419180000|2024-09-04 03:06:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725419230000|2024-09-04 03:07:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725419320000|2024-09-04 03:08:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725419510000|2024-09-04 03:11:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725419520000|2024-09-04 03:12:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725419530000|2024-09-04 03:12:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725419580000|2024-09-04 03:13:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725419790000|2024-09-04 03:16:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725419810000|2024-09-04 03:16:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725420020000|2024-09-04 03:20:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725420030000|2024-09-04 03:20:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725420420000|2024-09-04 03:27:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725420500000|2024-09-04 03:28:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725420510000|2024-09-04 03:28:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725420570000|2024-09-04 03:29:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725420850000|2024-09-04 03:34:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725420910000|2024-09-04 03:35:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725420920000|2024-09-04 03:35:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725420960000|2024-09-04 03:36:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725421200000|2024-09-04 03:40:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725421260000|2024-09-04 03:41:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725421270000|2024-09-04 03:41:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725421520000|2024-09-04 03:45:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725421540000|2024-09-04 03:45:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725421550000|2024-09-04 03:45:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725421800000|2024-09-04 03:50:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725421920000|2024-09-04 03:52:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725422070000|2024-09-04 03:54:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725422100000|2024-09-04 03:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725422400000|2024-09-04 04:00:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725422420000|2024-09-04 04:00:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725422520000|2024-09-04 04:02:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725422730000|2024-09-04 04:05:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725422750000|2024-09-04 04:05:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423050000|2024-09-04 04:10:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725423060000|2024-09-04 04:11:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423070000|2024-09-04 04:11:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725423220000|2024-09-04 04:13:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725423280000|2024-09-04 04:14:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725423300000|2024-09-04 04:15:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423420000|2024-09-04 04:17:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1725423430000|2024-09-04 04:17:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725423440000|2024-09-04 04:17:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423500000|2024-09-04 04:18:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725423520000|2024-09-04 04:18:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423890000|2024-09-04 04:24:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725423900000|2024-09-04 04:25:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725423910000|2024-09-04 04:25:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725423970000|2024-09-04 04:26:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725424070000|2024-09-04 04:27:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725424090000|2024-09-04 04:28:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725424100000|2024-09-04 04:28:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725424120000|2024-09-04 04:28:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725424130000|2024-09-04 04:28:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725424230000|2024-09-04 04:30:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725424660000|2024-09-04 04:37:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725424680000|2024-09-04 04:38:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725424840000|2024-09-04 04:40:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725425230000|2024-09-04 04:47:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725425240000|2024-09-04 04:47:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725425250000|2024-09-04 04:47:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725425280000|2024-09-04 04:48:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725425290000|2024-09-04 04:48:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725425320000|2024-09-04 04:48:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725425490000|2024-09-04 04:51:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725425500000|2024-09-04 04:51:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725425610000|2024-09-04 04:53:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725426000000|2024-09-04 05:00:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725426010000|2024-09-04 05:00:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725426110000|2024-09-04 05:01:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725426280000|2024-09-04 05:04:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725426290000|2024-09-04 05:04:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725426350000|2024-09-04 05:05:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725426500000|2024-09-04 05:08:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725426700000|2024-09-04 05:11:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725426740000|2024-09-04 05:12:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725426900000|2024-09-04 05:15:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725427230000|2024-09-04 05:20:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725427240000|2024-09-04 05:20:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725427300000|2024-09-04 05:21:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725427770000|2024-09-04 05:29:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725428040000|2024-09-04 05:34:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725428180000|2024-09-04 05:36:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725428340000|2024-09-04 05:39:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725428470000|2024-09-04 05:41:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725428500000|2024-09-04 05:41:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725428510000|2024-09-04 05:41:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725428590000|2024-09-04 05:43:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725429060000|2024-09-04 05:51:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725429090000|2024-09-04 05:51:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725429100000|2024-09-04 05:51:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725429190000|2024-09-04 05:53:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725429820000|2024-09-04 06:03:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725429970000|2024-09-04 06:06:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725430130000|2024-09-04 06:08:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725430620000|2024-09-04 06:17:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725430870000|2024-09-04 06:21:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725431050000|2024-09-04 06:24:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725431090000|2024-09-04 06:24:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725431100000|2024-09-04 06:25:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725431460000|2024-09-04 06:31:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725431550000|2024-09-04 06:32:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725431590000|2024-09-04 06:33:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725431780000|2024-09-04 06:36:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725431860000|2024-09-04 06:37:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725431870000|2024-09-04 06:37:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725432000000|2024-09-04 06:40:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725432050000|2024-09-04 06:40:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725432300000|2024-09-04 06:45:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725432320000|2024-09-04 06:45:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725432330000|2024-09-04 06:45:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725432570000|2024-09-04 06:49:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725432610000|2024-09-04 06:50:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725432790000|2024-09-04 06:53:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725433000000|2024-09-04 06:56:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725433070000|2024-09-04 06:57:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725433140000|2024-09-04 06:59:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725433330000|2024-09-04 07:02:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725433450000|2024-09-04 07:04:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725433490000|2024-09-04 07:04:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1725433690000|2024-09-04 07:08:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725433790000|2024-09-04 07:09:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725433850000|2024-09-04 07:10:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725433860000|2024-09-04 07:11:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725433870000|2024-09-04 07:11:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725433920000|2024-09-04 07:12:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725433930000|2024-09-04 07:12:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725433950000|2024-09-04 07:12:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725433970000|2024-09-04 07:12:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725433980000|2024-09-04 07:13:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725434110000|2024-09-04 07:15:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434210000|2024-09-04 07:16:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1725434220000|2024-09-04 07:17:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434240000|2024-09-04 07:17:20|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|3
1725434320000|2024-09-04 07:18:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725434330000|2024-09-04 07:18:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434380000|2024-09-04 07:19:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434400000|2024-09-04 07:20:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725434420000|2024-09-04 07:20:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434530000|2024-09-04 07:22:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725434580000|2024-09-04 07:23:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434650000|2024-09-04 07:24:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725434660000|2024-09-04 07:24:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725434670000|2024-09-04 07:24:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434680000|2024-09-04 07:24:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725434690000|2024-09-04 07:24:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434740000|2024-09-04 07:25:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434760000|2024-09-04 07:26:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725434770000|2024-09-04 07:26:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434780000|2024-09-04 07:26:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725434800000|2024-09-04 07:26:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725434810000|2024-09-04 07:26:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725434820000|2024-09-04 07:27:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725434830000|2024-09-04 07:27:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725434840000|2024-09-04 07:27:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725435000000|2024-09-04 07:30:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435020000|2024-09-04 07:30:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725435030000|2024-09-04 07:30:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1725435070000|2024-09-04 07:31:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725435080000|2024-09-04 07:31:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725435090000|2024-09-04 07:31:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435120000|2024-09-04 07:32:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725435130000|2024-09-04 07:32:10|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725435170000|2024-09-04 07:32:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725435180000|2024-09-04 07:33:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725435230000|2024-09-04 07:33:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725435250000|2024-09-04 07:34:10|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|4
1725435370000|2024-09-04 07:36:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725435400000|2024-09-04 07:36:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725435440000|2024-09-04 07:37:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725435500000|2024-09-04 07:38:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725435540000|2024-09-04 07:39:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725435580000|2024-09-04 07:39:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725435630000|2024-09-04 07:40:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725435650000|2024-09-04 07:40:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725435690000|2024-09-04 07:41:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435700000|2024-09-04 07:41:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725435780000|2024-09-04 07:43:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435790000|2024-09-04 07:43:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725435830000|2024-09-04 07:43:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725435840000|2024-09-04 07:44:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435850000|2024-09-04 07:44:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725435880000|2024-09-04 07:44:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725435890000|2024-09-04 07:44:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435900000|2024-09-04 07:45:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725435920000|2024-09-04 07:45:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725435930000|2024-09-04 07:45:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725435940000|2024-09-04 07:45:40|9.05|9|9.03|8.98|9.05|9|9.03|8.98|5
1725436090000|2024-09-04 07:48:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436100000|2024-09-04 07:48:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436140000|2024-09-04 07:49:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436260000|2024-09-04 07:51:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436280000|2024-09-04 07:51:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436290000|2024-09-04 07:51:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436400000|2024-09-04 07:53:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725436520000|2024-09-04 07:55:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436550000|2024-09-04 07:55:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436620000|2024-09-04 07:57:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436730000|2024-09-04 07:58:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436810000|2024-09-04 08:00:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436840000|2024-09-04 08:00:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725436860000|2024-09-04 08:01:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725436900000|2024-09-04 08:01:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725436910000|2024-09-04 08:01:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725436980000|2024-09-04 08:03:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725437040000|2024-09-04 08:04:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437070000|2024-09-04 08:04:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725437100000|2024-09-04 08:05:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725437110000|2024-09-04 08:05:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437420000|2024-09-04 08:10:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725437430000|2024-09-04 08:10:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725437440000|2024-09-04 08:10:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437460000|2024-09-04 08:11:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725437500000|2024-09-04 08:11:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437520000|2024-09-04 08:12:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725437540000|2024-09-04 08:12:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725437550000|2024-09-04 08:12:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437600000|2024-09-04 08:13:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725437650000|2024-09-04 08:14:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725437660000|2024-09-04 08:14:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725437680000|2024-09-04 08:14:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725437690000|2024-09-04 08:14:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725437700000|2024-09-04 08:15:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725437710000|2024-09-04 08:15:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725437900000|2024-09-04 08:18:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725437930000|2024-09-04 08:18:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725437970000|2024-09-04 08:19:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725438030000|2024-09-04 08:20:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725438050000|2024-09-04 08:20:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725438100000|2024-09-04 08:21:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725438110000|2024-09-04 08:21:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725438120000|2024-09-04 08:22:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1725438240000|2024-09-04 08:24:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725438250000|2024-09-04 08:24:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725438310000|2024-09-04 08:25:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725438320000|2024-09-04 08:25:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725438350000|2024-09-04 08:25:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725438520000|2024-09-04 08:28:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725438590000|2024-09-04 08:29:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725438620000|2024-09-04 08:30:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725438740000|2024-09-04 08:32:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725438750000|2024-09-04 08:32:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725438830000|2024-09-04 08:33:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725438860000|2024-09-04 08:34:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725439090000|2024-09-04 08:38:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725439130000|2024-09-04 08:38:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725439240000|2024-09-04 08:40:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725439410000|2024-09-04 08:43:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725439420000|2024-09-04 08:43:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725439440000|2024-09-04 08:44:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725439560000|2024-09-04 08:46:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725439570000|2024-09-04 08:46:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725439600000|2024-09-04 08:46:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725439610000|2024-09-04 08:46:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725439910000|2024-09-04 08:51:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725440270000|2024-09-04 08:57:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725440290000|2024-09-04 08:58:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725440310000|2024-09-04 08:58:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725440320000|2024-09-04 08:58:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725440360000|2024-09-04 08:59:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725440400000|2024-09-04 09:00:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725440410000|2024-09-04 09:00:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1725440620000|2024-09-04 09:03:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725440630000|2024-09-04 09:03:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725440780000|2024-09-04 09:06:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725440940000|2024-09-04 09:09:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725441060000|2024-09-04 09:11:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725443360000|2024-09-04 09:49:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725443370000|2024-09-04 09:49:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725443480000|2024-09-04 09:51:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725443490000|2024-09-04 09:51:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725443510000|2024-09-04 09:51:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725443670000|2024-09-04 09:54:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725443690000|2024-09-04 09:54:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725443700000|2024-09-04 09:55:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725444550000|2024-09-04 10:09:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725444560000|2024-09-04 10:09:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725444590000|2024-09-04 10:09:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725445100000|2024-09-04 10:18:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725445160000|2024-09-04 10:19:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725445170000|2024-09-04 10:19:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725445180000|2024-09-04 10:19:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1725445200000|2024-09-04 10:20:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725445210000|2024-09-04 10:20:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725445220000|2024-09-04 10:20:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725445380000|2024-09-04 10:23:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725445400000|2024-09-04 10:23:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725445410000|2024-09-04 10:23:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725445420000|2024-09-04 10:23:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725445500000|2024-09-04 10:25:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725445510000|2024-09-04 10:25:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725445610000|2024-09-04 10:26:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725445620000|2024-09-04 10:27:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1725445630000|2024-09-04 10:27:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725445660000|2024-09-04 10:27:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725445670000|2024-09-04 10:27:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725445680000|2024-09-04 10:28:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725445700000|2024-09-04 10:28:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725445760000|2024-09-04 10:29:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1725445770000|2024-09-04 10:29:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725445800000|2024-09-04 10:30:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1725445820000|2024-09-04 10:30:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725445830000|2024-09-04 10:30:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725445840000|2024-09-04 10:30:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1725445850000|2024-09-04 10:30:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725445860000|2024-09-04 10:31:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|10
1725445870000|2024-09-04 10:31:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725445970000|2024-09-04 10:32:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725445980000|2024-09-04 10:33:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1725445990000|2024-09-04 10:33:10|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1725446010000|2024-09-04 10:33:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1725446020000|2024-09-04 10:33:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725446030000|2024-09-04 10:33:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725446040000|2024-09-04 10:34:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725446050000|2024-09-04 10:34:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725446060000|2024-09-04 10:34:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725446070000|2024-09-04 10:34:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725446080000|2024-09-04 10:34:40|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725446100000|2024-09-04 10:35:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725446110000|2024-09-04 10:35:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725446120000|2024-09-04 10:35:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725446130000|2024-09-04 10:35:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725446310000|2024-09-04 10:38:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725446350000|2024-09-04 10:39:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725446370000|2024-09-04 10:39:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725446400000|2024-09-04 10:40:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725446410000|2024-09-04 10:40:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725446430000|2024-09-04 10:40:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725446580000|2024-09-04 10:43:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725446720000|2024-09-04 10:45:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725446730000|2024-09-04 10:45:30|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1725446740000|2024-09-04 10:45:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725446760000|2024-09-04 10:46:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725446820000|2024-09-04 10:47:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725446840000|2024-09-04 10:47:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725446850000|2024-09-04 10:47:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725446860000|2024-09-04 10:47:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725446880000|2024-09-04 10:48:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725446910000|2024-09-04 10:48:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|8
1725446990000|2024-09-04 10:49:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725447060000|2024-09-04 10:51:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725447160000|2024-09-04 10:52:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725447170000|2024-09-04 10:52:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725447180000|2024-09-04 10:53:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725447300000|2024-09-04 10:55:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1725447310000|2024-09-04 10:55:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725447320000|2024-09-04 10:55:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725447350000|2024-09-04 10:55:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1725447370000|2024-09-04 10:56:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725447380000|2024-09-04 10:56:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725447400000|2024-09-04 10:56:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725447420000|2024-09-04 10:57:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725447460000|2024-09-04 10:57:40|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725447470000|2024-09-04 10:57:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725447480000|2024-09-04 10:58:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725447490000|2024-09-04 10:58:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|6
1725447500000|2024-09-04 10:58:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725447510000|2024-09-04 10:58:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725447520000|2024-09-04 10:58:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725447530000|2024-09-04 10:58:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725447600000|2024-09-04 11:00:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725447610000|2024-09-04 11:00:10|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1725447620000|2024-09-04 11:00:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725447890000|2024-09-04 11:04:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725447980000|2024-09-04 11:06:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725448010000|2024-09-04 11:06:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725448020000|2024-09-04 11:07:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725448130000|2024-09-04 11:08:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725448140000|2024-09-04 11:09:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1725448150000|2024-09-04 11:09:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725448160000|2024-09-04 11:09:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725448200000|2024-09-04 11:10:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725448450000|2024-09-04 11:14:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725448520000|2024-09-04 11:15:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725448580000|2024-09-04 11:16:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725448590000|2024-09-04 11:16:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1725449100000|2024-09-04 11:25:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725449240000|2024-09-04 11:27:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725449390000|2024-09-04 11:29:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725449400000|2024-09-04 11:30:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725449410000|2024-09-04 11:30:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725449420000|2024-09-04 11:30:20|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1725449460000|2024-09-04 11:31:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725449470000|2024-09-04 11:31:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725449480000|2024-09-04 11:31:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725449500000|2024-09-04 11:31:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725449510000|2024-09-04 11:31:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725449520000|2024-09-04 11:32:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|8
1725449540000|2024-09-04 11:32:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725449560000|2024-09-04 11:32:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725449630000|2024-09-04 11:33:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725449640000|2024-09-04 11:34:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1725449690000|2024-09-04 11:34:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725449700000|2024-09-04 11:35:00|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725449780000|2024-09-04 11:36:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725449790000|2024-09-04 11:36:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1725449800000|2024-09-04 11:36:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725449820000|2024-09-04 11:37:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725449830000|2024-09-04 11:37:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725449900000|2024-09-04 11:38:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1725449910000|2024-09-04 11:38:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725449920000|2024-09-04 11:38:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1725449930000|2024-09-04 11:38:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725450060000|2024-09-04 11:41:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725450490000|2024-09-04 11:48:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725451270000|2024-09-04 12:01:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725451350000|2024-09-04 12:02:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725451390000|2024-09-04 12:03:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725451510000|2024-09-04 12:05:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725452020000|2024-09-04 12:13:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725452050000|2024-09-04 12:14:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725452430000|2024-09-04 12:20:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725452490000|2024-09-04 12:21:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725452540000|2024-09-04 12:22:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725452610000|2024-09-04 12:23:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725452840000|2024-09-04 12:27:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725452940000|2024-09-04 12:29:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725453080000|2024-09-04 12:31:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725453300000|2024-09-04 12:35:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725453430000|2024-09-04 12:37:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725453440000|2024-09-04 12:37:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725453460000|2024-09-04 12:37:40|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725453470000|2024-09-04 12:37:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725453480000|2024-09-04 12:38:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725453630000|2024-09-04 12:40:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725453780000|2024-09-04 12:43:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725453810000|2024-09-04 12:43:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725453830000|2024-09-04 12:43:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725453840000|2024-09-04 12:44:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725453850000|2024-09-04 12:44:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725453860000|2024-09-04 12:44:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725453870000|2024-09-04 12:44:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725453880000|2024-09-04 12:44:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725453890000|2024-09-04 12:44:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725453900000|2024-09-04 12:45:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725453940000|2024-09-04 12:45:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725453950000|2024-09-04 12:45:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725454030000|2024-09-04 12:47:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|9
1725454120000|2024-09-04 12:48:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1725454130000|2024-09-04 12:48:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725454190000|2024-09-04 12:49:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725454200000|2024-09-04 12:50:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725454210000|2024-09-04 12:50:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725454220000|2024-09-04 12:50:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725454230000|2024-09-04 12:50:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725454240000|2024-09-04 12:50:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725454250000|2024-09-04 12:50:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725454260000|2024-09-04 12:51:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1725454270000|2024-09-04 12:51:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725454280000|2024-09-04 12:51:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725454290000|2024-09-04 12:51:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1725454300000|2024-09-04 12:51:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725454340000|2024-09-04 12:52:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725454360000|2024-09-04 12:52:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725454380000|2024-09-04 12:53:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725454410000|2024-09-04 12:53:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725454420000|2024-09-04 12:53:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725454560000|2024-09-04 12:56:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725454570000|2024-09-04 12:56:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725454950000|2024-09-04 13:02:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725454960000|2024-09-04 13:02:40|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725455070000|2024-09-04 13:04:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725455220000|2024-09-04 13:07:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1725455280000|2024-09-04 13:08:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725455300000|2024-09-04 13:08:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725455310000|2024-09-04 13:08:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|6
1725455320000|2024-09-04 13:08:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725455340000|2024-09-04 13:09:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725455350000|2024-09-04 13:09:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725455370000|2024-09-04 13:09:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725455400000|2024-09-04 13:10:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1725455410000|2024-09-04 13:10:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725455420000|2024-09-04 13:10:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725455430000|2024-09-04 13:10:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725455480000|2024-09-04 13:11:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725455490000|2024-09-04 13:11:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1725455500000|2024-09-04 13:11:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1725455520000|2024-09-04 13:12:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725455530000|2024-09-04 13:12:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725455540000|2024-09-04 13:12:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725455580000|2024-09-04 13:13:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725455590000|2024-09-04 13:13:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725455600000|2024-09-04 13:13:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456080000|2024-09-04 13:21:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456240000|2024-09-04 13:24:00|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1725456250000|2024-09-04 13:24:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725456260000|2024-09-04 13:24:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1725456270000|2024-09-04 13:24:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725456300000|2024-09-04 13:25:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725456310000|2024-09-04 13:25:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725456320000|2024-09-04 13:25:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456330000|2024-09-04 13:25:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725456360000|2024-09-04 13:26:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725456370000|2024-09-04 13:26:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1725456380000|2024-09-04 13:26:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725456390000|2024-09-04 13:26:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456410000|2024-09-04 13:26:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456420000|2024-09-04 13:27:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725456430000|2024-09-04 13:27:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725456470000|2024-09-04 13:27:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725456480000|2024-09-04 13:28:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1725456530000|2024-09-04 13:28:50|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725456540000|2024-09-04 13:29:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|13
1725456550000|2024-09-04 13:29:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725456560000|2024-09-04 13:29:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725456570000|2024-09-04 13:29:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725456580000|2024-09-04 13:29:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725456890000|2024-09-04 13:34:50|9|8.95|9.01|8.96|9.02|8.97|9|8.95|3
1725456900000|2024-09-04 13:35:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725456910000|2024-09-04 13:35:10|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1725456920000|2024-09-04 13:35:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725456950000|2024-09-04 13:35:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725456960000|2024-09-04 13:36:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725457030000|2024-09-04 13:37:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725457080000|2024-09-04 13:38:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725457090000|2024-09-04 13:38:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725457110000|2024-09-04 13:38:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725457120000|2024-09-04 13:38:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457130000|2024-09-04 13:38:50|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725457200000|2024-09-04 13:40:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457210000|2024-09-04 13:40:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|14
1725457220000|2024-09-04 13:40:20|9|8.95|9|8.95|9.01|8.96|9|8.95|9
1725457230000|2024-09-04 13:40:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457260000|2024-09-04 13:41:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725457270000|2024-09-04 13:41:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725457280000|2024-09-04 13:41:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725457300000|2024-09-04 13:41:40|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725457310000|2024-09-04 13:41:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725457340000|2024-09-04 13:42:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725457360000|2024-09-04 13:42:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457400000|2024-09-04 13:43:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725457440000|2024-09-04 13:44:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725457450000|2024-09-04 13:44:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725457470000|2024-09-04 13:44:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725457500000|2024-09-04 13:45:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725457520000|2024-09-04 13:45:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725457590000|2024-09-04 13:46:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725457700000|2024-09-04 13:48:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457760000|2024-09-04 13:49:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725457770000|2024-09-04 13:49:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725457780000|2024-09-04 13:49:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725457790000|2024-09-04 13:49:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725457860000|2024-09-04 13:51:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725457880000|2024-09-04 13:51:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725457890000|2024-09-04 13:51:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725457920000|2024-09-04 13:52:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725457930000|2024-09-04 13:52:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725457940000|2024-09-04 13:52:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725457950000|2024-09-04 13:52:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725458040000|2024-09-04 13:54:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725458080000|2024-09-04 13:54:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725458090000|2024-09-04 13:54:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725458470000|2024-09-04 14:01:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725458490000|2024-09-04 14:01:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1725458500000|2024-09-04 14:01:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725458510000|2024-09-04 14:01:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725458520000|2024-09-04 14:02:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725458530000|2024-09-04 14:02:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725458590000|2024-09-04 14:03:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725458620000|2024-09-04 14:03:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725458640000|2024-09-04 14:04:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725458660000|2024-09-04 14:04:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725458690000|2024-09-04 14:04:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725458700000|2024-09-04 14:05:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1725458710000|2024-09-04 14:05:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725458730000|2024-09-04 14:05:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725458740000|2024-09-04 14:05:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725458790000|2024-09-04 14:06:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725458800000|2024-09-04 14:06:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725458810000|2024-09-04 14:06:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1725458820000|2024-09-04 14:07:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725458830000|2024-09-04 14:07:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725458850000|2024-09-04 14:07:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725458860000|2024-09-04 14:07:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1725458890000|2024-09-04 14:08:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725458900000|2024-09-04 14:08:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725458910000|2024-09-04 14:08:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725458920000|2024-09-04 14:08:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1725458940000|2024-09-04 14:09:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1725458960000|2024-09-04 14:09:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725458980000|2024-09-04 14:09:40|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|4
1725458990000|2024-09-04 14:09:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1725459020000|2024-09-04 14:10:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1725459030000|2024-09-04 14:10:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725459040000|2024-09-04 14:10:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725459050000|2024-09-04 14:10:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725459060000|2024-09-04 14:11:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725459070000|2024-09-04 14:11:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725459100000|2024-09-04 14:11:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725459140000|2024-09-04 14:12:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1725459150000|2024-09-04 14:12:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459160000|2024-09-04 14:12:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725459250000|2024-09-04 14:14:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459310000|2024-09-04 14:15:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725459330000|2024-09-04 14:15:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459340000|2024-09-04 14:15:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1725459360000|2024-09-04 14:16:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459400000|2024-09-04 14:16:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725459440000|2024-09-04 14:17:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459460000|2024-09-04 14:17:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725459490000|2024-09-04 14:18:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725459500000|2024-09-04 14:18:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725459570000|2024-09-04 14:19:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725459590000|2024-09-04 14:19:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725459600000|2024-09-04 14:20:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725459610000|2024-09-04 14:20:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725459620000|2024-09-04 14:20:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725459670000|2024-09-04 14:21:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725459720000|2024-09-04 14:22:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725459730000|2024-09-04 14:22:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725459740000|2024-09-04 14:22:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725459780000|2024-09-04 14:23:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725459800000|2024-09-04 14:23:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725459810000|2024-09-04 14:23:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725459840000|2024-09-04 14:24:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725460030000|2024-09-04 14:27:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725460090000|2024-09-04 14:28:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725460150000|2024-09-04 14:29:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725460160000|2024-09-04 14:29:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725460190000|2024-09-04 14:29:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725460200000|2024-09-04 14:30:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725460210000|2024-09-04 14:30:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725460230000|2024-09-04 14:30:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725460370000|2024-09-04 14:32:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725460390000|2024-09-04 14:33:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725460400000|2024-09-04 14:33:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725460420000|2024-09-04 14:33:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725460430000|2024-09-04 14:33:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725460440000|2024-09-04 14:34:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725460580000|2024-09-04 14:36:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725460700000|2024-09-04 14:38:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725461280000|2024-09-04 14:48:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725461300000|2024-09-04 14:48:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725461310000|2024-09-04 14:48:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725461320000|2024-09-04 14:48:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725461360000|2024-09-04 14:49:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1725461370000|2024-09-04 14:49:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725461460000|2024-09-04 14:51:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|9
1725461470000|2024-09-04 14:51:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725461480000|2024-09-04 14:51:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725461490000|2024-09-04 14:51:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725461500000|2024-09-04 14:51:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725461520000|2024-09-04 14:52:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725461610000|2024-09-04 14:53:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725461650000|2024-09-04 14:54:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725461710000|2024-09-04 14:55:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725461730000|2024-09-04 14:55:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725461740000|2024-09-04 14:55:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725461750000|2024-09-04 14:55:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725461760000|2024-09-04 14:56:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725461770000|2024-09-04 14:56:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725461790000|2024-09-04 14:56:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725461840000|2024-09-04 14:57:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725461850000|2024-09-04 14:57:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725461920000|2024-09-04 14:58:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725461960000|2024-09-04 14:59:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725462000000|2024-09-04 15:00:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725462010000|2024-09-04 15:00:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725462080000|2024-09-04 15:01:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725462090000|2024-09-04 15:01:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725462130000|2024-09-04 15:02:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725462140000|2024-09-04 15:02:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725462160000|2024-09-04 15:02:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725462170000|2024-09-04 15:02:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725462190000|2024-09-04 15:03:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725462200000|2024-09-04 15:03:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725462210000|2024-09-04 15:03:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1725462220000|2024-09-04 15:03:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1725462230000|2024-09-04 15:03:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725462240000|2024-09-04 15:04:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725462250000|2024-09-04 15:04:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1725462310000|2024-09-04 15:05:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725462320000|2024-09-04 15:05:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1725462330000|2024-09-04 15:05:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1725462380000|2024-09-04 15:06:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725462390000|2024-09-04 15:06:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725462400000|2024-09-04 15:06:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725462460000|2024-09-04 15:07:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725462470000|2024-09-04 15:07:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1725462480000|2024-09-04 15:08:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725462510000|2024-09-04 15:08:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725462540000|2024-09-04 15:09:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725462710000|2024-09-04 15:11:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725462730000|2024-09-04 15:12:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725462790000|2024-09-04 15:13:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725462830000|2024-09-04 15:13:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725462840000|2024-09-04 15:14:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725462850000|2024-09-04 15:14:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725462860000|2024-09-04 15:14:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725462870000|2024-09-04 15:14:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725462890000|2024-09-04 15:14:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725462910000|2024-09-04 15:15:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725462970000|2024-09-04 15:16:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725462980000|2024-09-04 15:16:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725463060000|2024-09-04 15:17:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725463070000|2024-09-04 15:17:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1725463130000|2024-09-04 15:18:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725463140000|2024-09-04 15:19:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725463150000|2024-09-04 15:19:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725463200000|2024-09-04 15:20:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463210000|2024-09-04 15:20:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1725463240000|2024-09-04 15:20:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725463260000|2024-09-04 15:21:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725463270000|2024-09-04 15:21:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725463280000|2024-09-04 15:21:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725463350000|2024-09-04 15:22:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725463390000|2024-09-04 15:23:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463440000|2024-09-04 15:24:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725463470000|2024-09-04 15:24:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725463490000|2024-09-04 15:24:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725463500000|2024-09-04 15:25:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725463510000|2024-09-04 15:25:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1725463520000|2024-09-04 15:25:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725463550000|2024-09-04 15:25:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463560000|2024-09-04 15:26:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725463570000|2024-09-04 15:26:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463590000|2024-09-04 15:26:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725463600000|2024-09-04 15:26:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725463630000|2024-09-04 15:27:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725463640000|2024-09-04 15:27:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725463650000|2024-09-04 15:27:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725463690000|2024-09-04 15:28:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463710000|2024-09-04 15:28:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725463770000|2024-09-04 15:29:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725463820000|2024-09-04 15:30:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725463920000|2024-09-04 15:32:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725463970000|2024-09-04 15:32:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725464050000|2024-09-04 15:34:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725464090000|2024-09-04 15:34:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725464100000|2024-09-04 15:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725464110000|2024-09-04 15:35:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725464140000|2024-09-04 15:35:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725464170000|2024-09-04 15:36:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725464260000|2024-09-04 15:37:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725464330000|2024-09-04 15:38:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725464350000|2024-09-04 15:39:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725464370000|2024-09-04 15:39:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725464410000|2024-09-04 15:40:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725464420000|2024-09-04 15:40:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725464490000|2024-09-04 15:41:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725464580000|2024-09-04 15:43:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725464660000|2024-09-04 15:44:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725464690000|2024-09-04 15:44:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725464700000|2024-09-04 15:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725464710000|2024-09-04 15:45:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725464740000|2024-09-04 15:45:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725464750000|2024-09-04 15:45:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1725464760000|2024-09-04 15:46:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725464770000|2024-09-04 15:46:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1725464780000|2024-09-04 15:46:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1725464970000|2024-09-04 15:49:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725465040000|2024-09-04 15:50:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725465050000|2024-09-04 15:50:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465070000|2024-09-04 15:51:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725465130000|2024-09-04 15:52:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725465310000|2024-09-04 15:55:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725465340000|2024-09-04 15:55:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465360000|2024-09-04 15:56:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725465410000|2024-09-04 15:56:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725465420000|2024-09-04 15:57:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725465440000|2024-09-04 15:57:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725465460000|2024-09-04 15:57:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725465470000|2024-09-04 15:57:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725465480000|2024-09-04 15:58:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725465500000|2024-09-04 15:58:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725465630000|2024-09-04 16:00:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725465650000|2024-09-04 16:00:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465660000|2024-09-04 16:01:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725465690000|2024-09-04 16:01:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465700000|2024-09-04 16:01:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725465710000|2024-09-04 16:01:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465720000|2024-09-04 16:02:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725465770000|2024-09-04 16:02:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465850000|2024-09-04 16:04:10|9.18|9.13|9.2|9.15|9.2|9.15|9.18|9.13|3
1725465880000|2024-09-04 16:04:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725465910000|2024-09-04 16:05:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725466160000|2024-09-04 16:09:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725466260000|2024-09-04 16:11:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725466290000|2024-09-04 16:11:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1725466550000|2024-09-04 16:15:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725466620000|2024-09-04 16:17:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725466630000|2024-09-04 16:17:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725466650000|2024-09-04 16:17:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725466660000|2024-09-04 16:17:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725466740000|2024-09-04 16:19:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725466760000|2024-09-04 16:19:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725466770000|2024-09-04 16:19:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725466820000|2024-09-04 16:20:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725466850000|2024-09-04 16:20:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725466890000|2024-09-04 16:21:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725466930000|2024-09-04 16:22:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725466950000|2024-09-04 16:22:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725467060000|2024-09-04 16:24:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725467080000|2024-09-04 16:24:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725467150000|2024-09-04 16:25:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725467160000|2024-09-04 16:26:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725467170000|2024-09-04 16:26:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725467200000|2024-09-04 16:26:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725467210000|2024-09-04 16:26:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725467220000|2024-09-04 16:27:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725467250000|2024-09-04 16:27:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725467260000|2024-09-04 16:27:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725467270000|2024-09-04 16:27:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725467280000|2024-09-04 16:28:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725467290000|2024-09-04 16:28:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725467300000|2024-09-04 16:28:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725467310000|2024-09-04 16:28:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725467320000|2024-09-04 16:28:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725467330000|2024-09-04 16:28:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725467390000|2024-09-04 16:29:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725467450000|2024-09-04 16:30:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725467590000|2024-09-04 16:33:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725467610000|2024-09-04 16:33:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725467650000|2024-09-04 16:34:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725467700000|2024-09-04 16:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725467710000|2024-09-04 16:35:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725467770000|2024-09-04 16:36:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725467780000|2024-09-04 16:36:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725467790000|2024-09-04 16:36:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725467880000|2024-09-04 16:38:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725467900000|2024-09-04 16:38:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725467920000|2024-09-04 16:38:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468030000|2024-09-04 16:40:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725468160000|2024-09-04 16:42:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468240000|2024-09-04 16:44:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725468300000|2024-09-04 16:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468370000|2024-09-04 16:46:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725468400000|2024-09-04 16:46:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468470000|2024-09-04 16:47:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725468480000|2024-09-04 16:48:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725468530000|2024-09-04 16:48:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725468590000|2024-09-04 16:49:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725468680000|2024-09-04 16:51:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725468690000|2024-09-04 16:51:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725468750000|2024-09-04 16:52:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725468830000|2024-09-04 16:53:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468860000|2024-09-04 16:54:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725468880000|2024-09-04 16:54:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725468900000|2024-09-04 16:55:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725468920000|2024-09-04 16:55:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725469210000|2024-09-04 17:00:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725469220000|2024-09-04 17:00:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725469230000|2024-09-04 17:00:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725469240000|2024-09-04 17:00:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469440000|2024-09-04 17:04:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725469450000|2024-09-04 17:04:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469540000|2024-09-04 17:05:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725469560000|2024-09-04 17:06:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725469630000|2024-09-04 17:07:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469670000|2024-09-04 17:07:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725469680000|2024-09-04 17:08:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469690000|2024-09-04 17:08:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1725469700000|2024-09-04 17:08:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725469750000|2024-09-04 17:09:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725469760000|2024-09-04 17:09:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469770000|2024-09-04 17:09:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725469790000|2024-09-04 17:09:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725469800000|2024-09-04 17:10:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725470030000|2024-09-04 17:13:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725470410000|2024-09-04 17:20:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725470420000|2024-09-04 17:20:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1725470430000|2024-09-04 17:20:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1725470440000|2024-09-04 17:20:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725470450000|2024-09-04 17:20:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725470510000|2024-09-04 17:21:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725470520000|2024-09-04 17:22:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725470530000|2024-09-04 17:22:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725470600000|2024-09-04 17:23:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725470620000|2024-09-04 17:23:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725470920000|2024-09-04 17:28:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725471200000|2024-09-04 17:33:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725471310000|2024-09-04 17:35:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725471320000|2024-09-04 17:35:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725471600000|2024-09-04 17:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725471620000|2024-09-04 17:40:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1725471660000|2024-09-04 17:41:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471670000|2024-09-04 17:41:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471710000|2024-09-04 17:41:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471760000|2024-09-04 17:42:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471770000|2024-09-04 17:42:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471790000|2024-09-04 17:43:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725471800000|2024-09-04 17:43:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725471810000|2024-09-04 17:43:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725472010000|2024-09-04 17:46:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725472050000|2024-09-04 17:47:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725472060000|2024-09-04 17:47:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725472080000|2024-09-04 17:48:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725472140000|2024-09-04 17:49:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725472200000|2024-09-04 17:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725472360000|2024-09-04 17:52:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725472490000|2024-09-04 17:54:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725472520000|2024-09-04 17:55:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725472530000|2024-09-04 17:55:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725472590000|2024-09-04 17:56:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725472600000|2024-09-04 17:56:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725472610000|2024-09-04 17:56:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725472620000|2024-09-04 17:57:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725472630000|2024-09-04 17:57:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725472700000|2024-09-04 17:58:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725472710000|2024-09-04 17:58:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725472720000|2024-09-04 17:58:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725472740000|2024-09-04 17:59:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725472750000|2024-09-04 17:59:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1725472870000|2024-09-04 18:01:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725472950000|2024-09-04 18:02:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725472980000|2024-09-04 18:03:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725473040000|2024-09-04 18:04:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725473050000|2024-09-04 18:04:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725473080000|2024-09-04 18:04:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|9
1725473150000|2024-09-04 18:05:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725473160000|2024-09-04 18:06:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725473170000|2024-09-04 18:06:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725473200000|2024-09-04 18:06:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725473230000|2024-09-04 18:07:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725473240000|2024-09-04 18:07:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|12
1725473310000|2024-09-04 18:08:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725473320000|2024-09-04 18:08:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725473350000|2024-09-04 18:09:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1725473360000|2024-09-04 18:09:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725473370000|2024-09-04 18:09:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725473380000|2024-09-04 18:09:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725473390000|2024-09-04 18:09:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725473400000|2024-09-04 18:10:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725473480000|2024-09-04 18:11:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725473600000|2024-09-04 18:13:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725473640000|2024-09-04 18:14:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725473650000|2024-09-04 18:14:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725473710000|2024-09-04 18:15:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725473720000|2024-09-04 18:15:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725473810000|2024-09-04 18:16:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725473820000|2024-09-04 18:17:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474070000|2024-09-04 18:21:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474140000|2024-09-04 18:22:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725474150000|2024-09-04 18:22:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1725474260000|2024-09-04 18:24:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474290000|2024-09-04 18:24:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725474370000|2024-09-04 18:26:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474420000|2024-09-04 18:27:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725474470000|2024-09-04 18:27:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725474480000|2024-09-04 18:28:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725474490000|2024-09-04 18:28:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474500000|2024-09-04 18:28:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725474510000|2024-09-04 18:28:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474520000|2024-09-04 18:28:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725474530000|2024-09-04 18:28:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474560000|2024-09-04 18:29:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474570000|2024-09-04 18:29:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725474600000|2024-09-04 18:30:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474650000|2024-09-04 18:30:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725474690000|2024-09-04 18:31:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725474700000|2024-09-04 18:31:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725474710000|2024-09-04 18:31:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725474730000|2024-09-04 18:32:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474810000|2024-09-04 18:33:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474820000|2024-09-04 18:33:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725474840000|2024-09-04 18:34:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725474900000|2024-09-04 18:35:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725474960000|2024-09-04 18:36:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725475050000|2024-09-04 18:37:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725475060000|2024-09-04 18:37:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725475100000|2024-09-04 18:38:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725475460000|2024-09-04 18:44:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1725475500000|2024-09-04 18:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725475520000|2024-09-04 18:45:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725475540000|2024-09-04 18:45:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725475550000|2024-09-04 18:45:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725475590000|2024-09-04 18:46:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725475870000|2024-09-04 18:51:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725475880000|2024-09-04 18:51:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725475890000|2024-09-04 18:51:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725475900000|2024-09-04 18:51:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725475920000|2024-09-04 18:52:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1725475930000|2024-09-04 18:52:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725475940000|2024-09-04 18:52:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725475980000|2024-09-04 18:53:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725475990000|2024-09-04 18:53:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725476170000|2024-09-04 18:56:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725476220000|2024-09-04 18:57:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725476300000|2024-09-04 18:58:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725476520000|2024-09-04 19:02:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725476540000|2024-09-04 19:02:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725476550000|2024-09-04 19:02:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725476580000|2024-09-04 19:03:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725476600000|2024-09-04 19:03:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725476680000|2024-09-04 19:04:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725476710000|2024-09-04 19:05:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725476770000|2024-09-04 19:06:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725477100000|2024-09-04 19:11:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725477190000|2024-09-04 19:13:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725477260000|2024-09-04 19:14:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725477360000|2024-09-04 19:16:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725477490000|2024-09-04 19:18:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725477510000|2024-09-04 19:18:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725477530000|2024-09-04 19:18:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725477620000|2024-09-04 19:20:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725477760000|2024-09-04 19:22:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725477910000|2024-09-04 19:25:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725477930000|2024-09-04 19:25:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725477940000|2024-09-04 19:25:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725477950000|2024-09-04 19:25:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725478030000|2024-09-04 19:27:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725478040000|2024-09-04 19:27:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725478050000|2024-09-04 19:27:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725478060000|2024-09-04 19:27:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725478100000|2024-09-04 19:28:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725478110000|2024-09-04 19:28:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725478310000|2024-09-04 19:31:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725478320000|2024-09-04 19:32:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725478400000|2024-09-04 19:33:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725478750000|2024-09-04 19:39:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1725478760000|2024-09-04 19:39:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725478770000|2024-09-04 19:39:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725478790000|2024-09-04 19:39:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725478830000|2024-09-04 19:40:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725478880000|2024-09-04 19:41:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725478940000|2024-09-04 19:42:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725478950000|2024-09-04 19:42:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725479030000|2024-09-04 19:43:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479050000|2024-09-04 19:44:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725479060000|2024-09-04 19:44:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479150000|2024-09-04 19:45:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725479200000|2024-09-04 19:46:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479240000|2024-09-04 19:47:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479270000|2024-09-04 19:47:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725479290000|2024-09-04 19:48:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725479340000|2024-09-04 19:49:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479390000|2024-09-04 19:49:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479450000|2024-09-04 19:50:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479460000|2024-09-04 19:51:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479540000|2024-09-04 19:52:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725479550000|2024-09-04 19:52:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725479560000|2024-09-04 19:52:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479590000|2024-09-04 19:53:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1725479610000|2024-09-04 19:53:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479620000|2024-09-04 19:53:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725479630000|2024-09-04 19:53:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725479640000|2024-09-04 19:54:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1725479650000|2024-09-04 19:54:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479670000|2024-09-04 19:54:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725479690000|2024-09-04 19:54:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725479730000|2024-09-04 19:55:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725479740000|2024-09-04 19:55:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725479850000|2024-09-04 19:57:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725479960000|2024-09-04 19:59:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725480070000|2024-09-04 20:01:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725480080000|2024-09-04 20:01:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725480100000|2024-09-04 20:01:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725480110000|2024-09-04 20:01:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725480130000|2024-09-04 20:02:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725480150000|2024-09-04 20:02:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725480180000|2024-09-04 20:03:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725480190000|2024-09-04 20:03:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725480210000|2024-09-04 20:03:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725480250000|2024-09-04 20:04:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725480600000|2024-09-04 20:10:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725480640000|2024-09-04 20:10:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725480660000|2024-09-04 20:11:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725480670000|2024-09-04 20:11:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725480800000|2024-09-04 20:13:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725480870000|2024-09-04 20:14:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725480920000|2024-09-04 20:15:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725480930000|2024-09-04 20:15:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725480960000|2024-09-04 20:16:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725481240000|2024-09-04 20:20:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725481860000|2024-09-04 20:31:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482190000|2024-09-04 20:36:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725482310000|2024-09-04 20:38:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482350000|2024-09-04 20:39:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725482430000|2024-09-04 20:40:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482440000|2024-09-04 20:40:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725482700000|2024-09-04 20:45:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482720000|2024-09-04 20:45:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725482760000|2024-09-04 20:46:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482840000|2024-09-04 20:47:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725482880000|2024-09-04 20:48:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725482890000|2024-09-04 20:48:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725482900000|2024-09-04 20:48:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725483030000|2024-09-04 20:50:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725483050000|2024-09-04 20:50:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1725483060000|2024-09-04 20:51:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725483070000|2024-09-04 20:51:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725483080000|2024-09-04 20:51:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1725483330000|2024-09-04 20:55:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725483350000|2024-09-04 20:55:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725483690000|2024-09-04 21:01:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725484090000|2024-09-04 21:08:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725484160000|2024-09-04 21:09:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725484300000|2024-09-04 21:11:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725484310000|2024-09-04 21:11:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725484750000|2024-09-04 21:19:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725484850000|2024-09-04 21:20:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725484860000|2024-09-04 21:21:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725485000000|2024-09-04 21:23:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725485010000|2024-09-04 21:23:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725485050000|2024-09-04 21:24:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725485100000|2024-09-04 21:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725485530000|2024-09-04 21:32:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725485990000|2024-09-04 21:39:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725486460000|2024-09-04 21:47:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725486580000|2024-09-04 21:49:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725486590000|2024-09-04 21:49:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725486760000|2024-09-04 21:52:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725486770000|2024-09-04 21:52:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725486790000|2024-09-04 21:53:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725487040000|2024-09-04 21:57:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725487150000|2024-09-04 21:59:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725487300000|2024-09-04 22:01:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725487310000|2024-09-04 22:01:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725487330000|2024-09-04 22:02:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725487340000|2024-09-04 22:02:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725487460000|2024-09-04 22:04:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725487810000|2024-09-04 22:10:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725488160000|2024-09-04 22:16:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725488220000|2024-09-04 22:17:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725488260000|2024-09-04 22:17:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725488300000|2024-09-04 22:18:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488310000|2024-09-04 22:18:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725488320000|2024-09-04 22:18:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488370000|2024-09-04 22:19:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725488580000|2024-09-04 22:23:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488700000|2024-09-04 22:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725488710000|2024-09-04 22:25:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488720000|2024-09-04 22:25:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725488740000|2024-09-04 22:25:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725488840000|2024-09-04 22:27:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488850000|2024-09-04 22:27:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725488860000|2024-09-04 22:27:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725488870000|2024-09-04 22:27:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725489190000|2024-09-04 22:33:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725489200000|2024-09-04 22:33:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1725489210000|2024-09-04 22:33:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1725489220000|2024-09-04 22:33:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725489560000|2024-09-04 22:39:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725489790000|2024-09-04 22:43:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725490390000|2024-09-04 22:53:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725490570000|2024-09-04 22:56:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725490630000|2024-09-04 22:57:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725490640000|2024-09-04 22:57:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725490680000|2024-09-04 22:58:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725490750000|2024-09-04 22:59:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725491020000|2024-09-04 23:03:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725491090000|2024-09-04 23:04:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725491340000|2024-09-04 23:09:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725491360000|2024-09-04 23:09:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725491370000|2024-09-04 23:09:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725491920000|2024-09-04 23:18:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725492180000|2024-09-04 23:23:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725492250000|2024-09-04 23:24:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725492320000|2024-09-04 23:25:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725492330000|2024-09-04 23:25:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725492340000|2024-09-04 23:25:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725492480000|2024-09-04 23:28:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725492490000|2024-09-04 23:28:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725492780000|2024-09-04 23:33:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725493060000|2024-09-04 23:37:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725493320000|2024-09-04 23:42:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725493510000|2024-09-04 23:45:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725493560000|2024-09-04 23:46:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725493690000|2024-09-04 23:48:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725493780000|2024-09-04 23:49:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725494030000|2024-09-04 23:53:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725494040000|2024-09-04 23:54:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725494060000|2024-09-04 23:54:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725494070000|2024-09-04 23:54:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725494080000|2024-09-04 23:54:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725494090000|2024-09-04 23:54:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725494100000|2024-09-04 23:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1725494540000|2024-09-05 00:02:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725494550000|2024-09-05 00:02:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725494580000|2024-09-05 00:03:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1725494900000|2024-09-05 00:08:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1725494910000|2024-09-05 00:08:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725495020000|2024-09-05 00:10:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725495030000|2024-09-05 00:10:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|9
1725495040000|2024-09-05 00:10:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725495220000|2024-09-05 00:13:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725495250000|2024-09-05 00:14:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725495440000|2024-09-05 00:17:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725495540000|2024-09-05 00:19:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725495550000|2024-09-05 00:19:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725495580000|2024-09-05 00:19:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725495590000|2024-09-05 00:19:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725495600000|2024-09-05 00:20:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725495610000|2024-09-05 00:20:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725495700000|2024-09-05 00:21:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725495740000|2024-09-05 00:22:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725495770000|2024-09-05 00:22:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725495780000|2024-09-05 00:23:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1725495790000|2024-09-05 00:23:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1725495880000|2024-09-05 00:24:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725495890000|2024-09-05 00:24:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725495900000|2024-09-05 00:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725496100000|2024-09-05 00:28:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725496200000|2024-09-05 00:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725496510000|2024-09-05 00:35:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725496540000|2024-09-05 00:35:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725496560000|2024-09-05 00:36:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725496640000|2024-09-05 00:37:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725496650000|2024-09-05 00:37:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725497110000|2024-09-05 00:45:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725497120000|2024-09-05 00:45:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725497130000|2024-09-05 00:45:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725497170000|2024-09-05 00:46:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725497210000|2024-09-05 00:46:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725497470000|2024-09-05 00:51:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725497760000|2024-09-05 00:56:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725498050000|2024-09-05 01:00:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1725498060000|2024-09-05 01:01:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725498090000|2024-09-05 01:01:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725498110000|2024-09-05 01:01:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498150000|2024-09-05 01:02:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725498200000|2024-09-05 01:03:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498210000|2024-09-05 01:03:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725498230000|2024-09-05 01:03:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725498240000|2024-09-05 01:04:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498420000|2024-09-05 01:07:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725498450000|2024-09-05 01:07:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725498540000|2024-09-05 01:09:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498660000|2024-09-05 01:11:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725498680000|2024-09-05 01:11:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498700000|2024-09-05 01:11:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725498710000|2024-09-05 01:11:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498720000|2024-09-05 01:12:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725498950000|2024-09-05 01:15:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725499200000|2024-09-05 01:20:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725499230000|2024-09-05 01:20:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725499640000|2024-09-05 01:27:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725499650000|2024-09-05 01:27:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725499820000|2024-09-05 01:30:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725499840000|2024-09-05 01:30:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725499850000|2024-09-05 01:30:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725500030000|2024-09-05 01:33:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725500120000|2024-09-05 01:35:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725500260000|2024-09-05 01:37:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725500540000|2024-09-05 01:42:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725500600000|2024-09-05 01:43:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725500690000|2024-09-05 01:44:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725500700000|2024-09-05 01:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725500710000|2024-09-05 01:45:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725501020000|2024-09-05 01:50:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725501030000|2024-09-05 01:50:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501040000|2024-09-05 01:50:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725501060000|2024-09-05 01:51:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725501070000|2024-09-05 01:51:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725501090000|2024-09-05 01:51:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725501100000|2024-09-05 01:51:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725501120000|2024-09-05 01:52:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501150000|2024-09-05 01:52:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725501170000|2024-09-05 01:52:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501210000|2024-09-05 01:53:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725501230000|2024-09-05 01:53:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501410000|2024-09-05 01:56:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725501420000|2024-09-05 01:57:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501610000|2024-09-05 02:00:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725501690000|2024-09-05 02:01:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725501730000|2024-09-05 02:02:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501780000|2024-09-05 02:03:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725502020000|2024-09-05 02:07:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725502030000|2024-09-05 02:07:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725502070000|2024-09-05 02:07:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725502080000|2024-09-05 02:08:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725502100000|2024-09-05 02:08:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725502110000|2024-09-05 02:08:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725502150000|2024-09-05 02:09:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1725502230000|2024-09-05 02:10:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725502240000|2024-09-05 02:10:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725502290000|2024-09-05 02:11:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725502300000|2024-09-05 02:11:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725502310000|2024-09-05 02:11:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725502320000|2024-09-05 02:12:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725502390000|2024-09-05 02:13:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725502460000|2024-09-05 02:14:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725502600000|2024-09-05 02:16:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725502610000|2024-09-05 02:16:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725502680000|2024-09-05 02:18:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725502710000|2024-09-05 02:18:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504050000|2024-09-05 02:40:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504060000|2024-09-05 02:41:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725504070000|2024-09-05 02:41:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725504140000|2024-09-05 02:42:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504170000|2024-09-05 02:42:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504180000|2024-09-05 02:43:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725504190000|2024-09-05 02:43:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725504470000|2024-09-05 02:47:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725504480000|2024-09-05 02:48:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725504570000|2024-09-05 02:49:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725504630000|2024-09-05 02:50:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725504680000|2024-09-05 02:51:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504690000|2024-09-05 02:51:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504700000|2024-09-05 02:51:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725504800000|2024-09-05 02:53:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725504810000|2024-09-05 02:53:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|8
1725504820000|2024-09-05 02:53:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504830000|2024-09-05 02:53:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725505270000|2024-09-05 03:01:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725505340000|2024-09-05 03:02:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725505350000|2024-09-05 03:02:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725505360000|2024-09-05 03:02:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725505430000|2024-09-05 03:03:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725505500000|2024-09-05 03:05:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725505510000|2024-09-05 03:05:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725505530000|2024-09-05 03:05:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1725505540000|2024-09-05 03:05:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725505550000|2024-09-05 03:05:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725505560000|2024-09-05 03:06:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725505570000|2024-09-05 03:06:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725505590000|2024-09-05 03:06:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725505600000|2024-09-05 03:06:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725505610000|2024-09-05 03:06:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725505630000|2024-09-05 03:07:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725505640000|2024-09-05 03:07:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725505650000|2024-09-05 03:07:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1725505660000|2024-09-05 03:07:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725505680000|2024-09-05 03:08:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725505690000|2024-09-05 03:08:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725505710000|2024-09-05 03:08:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725505730000|2024-09-05 03:08:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|11
1725505740000|2024-09-05 03:09:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1725505760000|2024-09-05 03:09:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725505790000|2024-09-05 03:09:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725505800000|2024-09-05 03:10:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1725505810000|2024-09-05 03:10:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725505820000|2024-09-05 03:10:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725505850000|2024-09-05 03:10:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725505860000|2024-09-05 03:11:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1725505880000|2024-09-05 03:11:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1725505890000|2024-09-05 03:11:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725505900000|2024-09-05 03:11:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725505910000|2024-09-05 03:11:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1725505920000|2024-09-05 03:12:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725505970000|2024-09-05 03:12:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725505980000|2024-09-05 03:13:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725506110000|2024-09-05 03:15:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725506120000|2024-09-05 03:15:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725506130000|2024-09-05 03:15:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725506140000|2024-09-05 03:15:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725506180000|2024-09-05 03:16:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725506240000|2024-09-05 03:17:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725506330000|2024-09-05 03:18:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725506440000|2024-09-05 03:20:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725506490000|2024-09-05 03:21:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725506550000|2024-09-05 03:22:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725506580000|2024-09-05 03:23:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725506590000|2024-09-05 03:23:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725506700000|2024-09-05 03:25:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725506710000|2024-09-05 03:25:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725506770000|2024-09-05 03:26:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725506930000|2024-09-05 03:28:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725507010000|2024-09-05 03:30:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507020000|2024-09-05 03:30:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725507030000|2024-09-05 03:30:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507110000|2024-09-05 03:31:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507130000|2024-09-05 03:32:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507210000|2024-09-05 03:33:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507230000|2024-09-05 03:33:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507280000|2024-09-05 03:34:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507340000|2024-09-05 03:35:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507370000|2024-09-05 03:36:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507400000|2024-09-05 03:36:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725507430000|2024-09-05 03:37:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725507450000|2024-09-05 03:37:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507490000|2024-09-05 03:38:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507550000|2024-09-05 03:39:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725507570000|2024-09-05 03:39:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507640000|2024-09-05 03:40:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507650000|2024-09-05 03:40:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725507710000|2024-09-05 03:41:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725507880000|2024-09-05 03:44:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725507890000|2024-09-05 03:44:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725507900000|2024-09-05 03:45:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725507910000|2024-09-05 03:45:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725507920000|2024-09-05 03:45:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725507930000|2024-09-05 03:45:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725507940000|2024-09-05 03:45:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725507950000|2024-09-05 03:45:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725507960000|2024-09-05 03:46:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725507970000|2024-09-05 03:46:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725508030000|2024-09-05 03:47:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725508040000|2024-09-05 03:47:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725508060000|2024-09-05 03:47:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725508340000|2024-09-05 03:52:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725508350000|2024-09-05 03:52:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725508380000|2024-09-05 03:53:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725508510000|2024-09-05 03:55:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725508530000|2024-09-05 03:55:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725508540000|2024-09-05 03:55:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725508820000|2024-09-05 04:00:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725508980000|2024-09-05 04:03:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725509080000|2024-09-05 04:04:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725509170000|2024-09-05 04:06:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725509570000|2024-09-05 04:12:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725509810000|2024-09-05 04:16:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725509820000|2024-09-05 04:17:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725510380000|2024-09-05 04:26:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725510390000|2024-09-05 04:26:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725510400000|2024-09-05 04:26:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725510720000|2024-09-05 04:32:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725511000000|2024-09-05 04:36:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511020000|2024-09-05 04:37:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725511030000|2024-09-05 04:37:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511070000|2024-09-05 04:37:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725511130000|2024-09-05 04:38:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511150000|2024-09-05 04:39:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1725511200000|2024-09-05 04:40:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511210000|2024-09-05 04:40:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725511230000|2024-09-05 04:40:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725511240000|2024-09-05 04:40:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511510000|2024-09-05 04:45:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725511520000|2024-09-05 04:45:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725511530000|2024-09-05 04:45:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511540000|2024-09-05 04:45:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725511550000|2024-09-05 04:45:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725511560000|2024-09-05 04:46:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511630000|2024-09-05 04:47:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725511640000|2024-09-05 04:47:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511660000|2024-09-05 04:47:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725511670000|2024-09-05 04:47:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511690000|2024-09-05 04:48:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725511700000|2024-09-05 04:48:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725511710000|2024-09-05 04:48:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725511810000|2024-09-05 04:50:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725511820000|2024-09-05 04:50:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725511830000|2024-09-05 04:50:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725511920000|2024-09-05 04:52:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725511930000|2024-09-05 04:52:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725512180000|2024-09-05 04:56:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725512220000|2024-09-05 04:57:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725512310000|2024-09-05 04:58:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725512330000|2024-09-05 04:58:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725512410000|2024-09-05 05:00:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725512540000|2024-09-05 05:02:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725512770000|2024-09-05 05:06:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725512790000|2024-09-05 05:06:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725512850000|2024-09-05 05:07:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725512860000|2024-09-05 05:07:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725512970000|2024-09-05 05:09:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725513010000|2024-09-05 05:10:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725513180000|2024-09-05 05:13:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725513280000|2024-09-05 05:14:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725513300000|2024-09-05 05:15:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725513340000|2024-09-05 05:15:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725513420000|2024-09-05 05:17:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725513550000|2024-09-05 05:19:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725513560000|2024-09-05 05:19:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725513750000|2024-09-05 05:22:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725514030000|2024-09-05 05:27:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725514040000|2024-09-05 05:27:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725514390000|2024-09-05 05:33:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725514400000|2024-09-05 05:33:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725514470000|2024-09-05 05:34:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725514510000|2024-09-05 05:35:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725514520000|2024-09-05 05:35:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725514590000|2024-09-05 05:36:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725514620000|2024-09-05 05:37:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725514630000|2024-09-05 05:37:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725514650000|2024-09-05 05:37:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725515260000|2024-09-05 05:47:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725515270000|2024-09-05 05:47:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725515580000|2024-09-05 05:53:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725515620000|2024-09-05 05:53:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1725515820000|2024-09-05 05:57:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725515950000|2024-09-05 05:59:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725515970000|2024-09-05 05:59:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725516000000|2024-09-05 06:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725516160000|2024-09-05 06:02:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725516240000|2024-09-05 06:04:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725516250000|2024-09-05 06:04:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725516360000|2024-09-05 06:06:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725516400000|2024-09-05 06:06:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725516440000|2024-09-05 06:07:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725516480000|2024-09-05 06:08:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725516550000|2024-09-05 06:09:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725516800000|2024-09-05 06:13:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725516860000|2024-09-05 06:14:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725516980000|2024-09-05 06:16:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725517080000|2024-09-05 06:18:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725517090000|2024-09-05 06:18:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725517110000|2024-09-05 06:18:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725517280000|2024-09-05 06:21:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725517330000|2024-09-05 06:22:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725517350000|2024-09-05 06:22:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725517430000|2024-09-05 06:23:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725517460000|2024-09-05 06:24:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725517480000|2024-09-05 06:24:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725517500000|2024-09-05 06:25:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725517570000|2024-09-05 06:26:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725517700000|2024-09-05 06:28:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725517710000|2024-09-05 06:28:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725517730000|2024-09-05 06:28:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725517750000|2024-09-05 06:29:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725517790000|2024-09-05 06:29:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725517800000|2024-09-05 06:30:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725517810000|2024-09-05 06:30:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725517900000|2024-09-05 06:31:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725517910000|2024-09-05 06:31:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725517940000|2024-09-05 06:32:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725517980000|2024-09-05 06:33:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725518040000|2024-09-05 06:34:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725518050000|2024-09-05 06:34:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725518080000|2024-09-05 06:34:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725518220000|2024-09-05 06:37:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725518230000|2024-09-05 06:37:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725518240000|2024-09-05 06:37:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725518430000|2024-09-05 06:40:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725518460000|2024-09-05 06:41:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725518500000|2024-09-05 06:41:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725518530000|2024-09-05 06:42:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1725518590000|2024-09-05 06:43:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725518600000|2024-09-05 06:43:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725518610000|2024-09-05 06:43:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725518630000|2024-09-05 06:43:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725518640000|2024-09-05 06:44:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725518790000|2024-09-05 06:46:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1725518800000|2024-09-05 06:46:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725518820000|2024-09-05 06:47:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725518910000|2024-09-05 06:48:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725518920000|2024-09-05 06:48:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725519010000|2024-09-05 06:50:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725519130000|2024-09-05 06:52:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725519170000|2024-09-05 06:52:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725519270000|2024-09-05 06:54:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725519280000|2024-09-05 06:54:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725519290000|2024-09-05 06:54:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725519520000|2024-09-05 06:58:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725519600000|2024-09-05 07:00:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725519620000|2024-09-05 07:00:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725519660000|2024-09-05 07:01:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725519790000|2024-09-05 07:03:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725519800000|2024-09-05 07:03:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725519830000|2024-09-05 07:03:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725519860000|2024-09-05 07:04:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725519970000|2024-09-05 07:06:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725519980000|2024-09-05 07:06:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725520130000|2024-09-05 07:08:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725520140000|2024-09-05 07:09:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725520170000|2024-09-05 07:09:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725520240000|2024-09-05 07:10:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725520260000|2024-09-05 07:11:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725520510000|2024-09-05 07:15:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725520530000|2024-09-05 07:15:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725520550000|2024-09-05 07:15:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725520570000|2024-09-05 07:16:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725520580000|2024-09-05 07:16:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725520590000|2024-09-05 07:16:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725520770000|2024-09-05 07:19:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725520810000|2024-09-05 07:20:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725520820000|2024-09-05 07:20:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725520840000|2024-09-05 07:20:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725520860000|2024-09-05 07:21:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725520880000|2024-09-05 07:21:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725521080000|2024-09-05 07:24:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725521140000|2024-09-05 07:25:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725521170000|2024-09-05 07:26:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725521400000|2024-09-05 07:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725521410000|2024-09-05 07:30:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725521420000|2024-09-05 07:30:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725521460000|2024-09-05 07:31:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725521480000|2024-09-05 07:31:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725521630000|2024-09-05 07:33:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725521790000|2024-09-05 07:36:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725522170000|2024-09-05 07:42:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725522560000|2024-09-05 07:49:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725522610000|2024-09-05 07:50:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725522750000|2024-09-05 07:52:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725522780000|2024-09-05 07:53:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725522880000|2024-09-05 07:54:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725523060000|2024-09-05 07:57:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725523250000|2024-09-05 08:00:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725523260000|2024-09-05 08:01:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725523310000|2024-09-05 08:01:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725523390000|2024-09-05 08:03:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725523420000|2024-09-05 08:03:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725523430000|2024-09-05 08:03:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725523440000|2024-09-05 08:04:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725523490000|2024-09-05 08:04:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725523580000|2024-09-05 08:06:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725523630000|2024-09-05 08:07:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725523770000|2024-09-05 08:09:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725523780000|2024-09-05 08:09:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725523980000|2024-09-05 08:13:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725524400000|2024-09-05 08:20:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725524420000|2024-09-05 08:20:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725524550000|2024-09-05 08:22:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725524570000|2024-09-05 08:22:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725524600000|2024-09-05 08:23:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725524690000|2024-09-05 08:24:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725524710000|2024-09-05 08:25:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725525050000|2024-09-05 08:30:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725525060000|2024-09-05 08:31:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725525220000|2024-09-05 08:33:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725525330000|2024-09-05 08:35:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725525530000|2024-09-05 08:38:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725525640000|2024-09-05 08:40:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725525720000|2024-09-05 08:42:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725525730000|2024-09-05 08:42:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725525780000|2024-09-05 08:43:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725525790000|2024-09-05 08:43:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725525800000|2024-09-05 08:43:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725525810000|2024-09-05 08:43:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725525820000|2024-09-05 08:43:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725525900000|2024-09-05 08:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526240000|2024-09-05 08:50:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526310000|2024-09-05 08:51:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526340000|2024-09-05 08:52:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526430000|2024-09-05 08:53:50|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1725526440000|2024-09-05 08:54:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725526450000|2024-09-05 08:54:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526510000|2024-09-05 08:55:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526520000|2024-09-05 08:55:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526610000|2024-09-05 08:56:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526630000|2024-09-05 08:57:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725526660000|2024-09-05 08:57:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526740000|2024-09-05 08:59:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725526800000|2024-09-05 09:00:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526830000|2024-09-05 09:00:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725526840000|2024-09-05 09:00:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526850000|2024-09-05 09:00:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526910000|2024-09-05 09:01:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725526920000|2024-09-05 09:02:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725526980000|2024-09-05 09:03:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725526990000|2024-09-05 09:03:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725527650000|2024-09-05 09:14:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725527700000|2024-09-05 09:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725527710000|2024-09-05 09:15:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725527760000|2024-09-05 09:16:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725527790000|2024-09-05 09:16:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725527880000|2024-09-05 09:18:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725527900000|2024-09-05 09:18:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725527940000|2024-09-05 09:19:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725527960000|2024-09-05 09:19:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725528060000|2024-09-05 09:21:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725528070000|2024-09-05 09:21:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725528090000|2024-09-05 09:21:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725528210000|2024-09-05 09:23:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725528290000|2024-09-05 09:24:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725528310000|2024-09-05 09:25:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725528320000|2024-09-05 09:25:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725528340000|2024-09-05 09:25:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725528350000|2024-09-05 09:25:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725528680000|2024-09-05 09:31:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725528710000|2024-09-05 09:31:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725528720000|2024-09-05 09:32:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725528740000|2024-09-05 09:32:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725528770000|2024-09-05 09:32:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725528780000|2024-09-05 09:33:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725528810000|2024-09-05 09:33:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725528830000|2024-09-05 09:33:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725528840000|2024-09-05 09:34:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725528850000|2024-09-05 09:34:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725528900000|2024-09-05 09:35:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725528930000|2024-09-05 09:35:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725528950000|2024-09-05 09:35:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725529020000|2024-09-05 09:37:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725529030000|2024-09-05 09:37:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725529040000|2024-09-05 09:37:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725529050000|2024-09-05 09:37:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725529060000|2024-09-05 09:37:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725529080000|2024-09-05 09:38:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725529090000|2024-09-05 09:38:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725529110000|2024-09-05 09:38:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725529150000|2024-09-05 09:39:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725529240000|2024-09-05 09:40:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725529280000|2024-09-05 09:41:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725529300000|2024-09-05 09:41:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725529370000|2024-09-05 09:42:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725529390000|2024-09-05 09:43:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725529400000|2024-09-05 09:43:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725529410000|2024-09-05 09:43:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725529420000|2024-09-05 09:43:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725529430000|2024-09-05 09:43:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725529500000|2024-09-05 09:45:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725529730000|2024-09-05 09:48:50|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1725529740000|2024-09-05 09:49:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725529770000|2024-09-05 09:49:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725529820000|2024-09-05 09:50:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725529910000|2024-09-05 09:51:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725530000000|2024-09-05 09:53:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530350000|2024-09-05 09:59:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530360000|2024-09-05 09:59:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530390000|2024-09-05 09:59:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530400000|2024-09-05 10:00:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725530430000|2024-09-05 10:00:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530440000|2024-09-05 10:00:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530610000|2024-09-05 10:03:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530720000|2024-09-05 10:05:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725530740000|2024-09-05 10:05:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530760000|2024-09-05 10:06:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530880000|2024-09-05 10:08:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530930000|2024-09-05 10:08:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530960000|2024-09-05 10:09:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530970000|2024-09-05 10:09:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725531070000|2024-09-05 10:11:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725531150000|2024-09-05 10:12:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725531160000|2024-09-05 10:12:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725531170000|2024-09-05 10:12:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725531330000|2024-09-05 10:15:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725531340000|2024-09-05 10:15:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725531440000|2024-09-05 10:17:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725531450000|2024-09-05 10:17:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725531640000|2024-09-05 10:20:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725531740000|2024-09-05 10:22:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725531790000|2024-09-05 10:23:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725531880000|2024-09-05 10:24:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725532210000|2024-09-05 10:30:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725532240000|2024-09-05 10:30:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725532290000|2024-09-05 10:31:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725532410000|2024-09-05 10:33:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725532480000|2024-09-05 10:34:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725532520000|2024-09-05 10:35:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725532580000|2024-09-05 10:36:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725532680000|2024-09-05 10:38:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725532810000|2024-09-05 10:40:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725532840000|2024-09-05 10:40:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725533090000|2024-09-05 10:44:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725533100000|2024-09-05 10:45:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725533120000|2024-09-05 10:45:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725533160000|2024-09-05 10:46:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725533170000|2024-09-05 10:46:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725533200000|2024-09-05 10:46:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725533210000|2024-09-05 10:46:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725533220000|2024-09-05 10:47:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725533230000|2024-09-05 10:47:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725533270000|2024-09-05 10:47:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725533280000|2024-09-05 10:48:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725534370000|2024-09-05 11:06:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725535290000|2024-09-05 11:21:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725535300000|2024-09-05 11:21:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725535310000|2024-09-05 11:21:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725535320000|2024-09-05 11:22:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725535500000|2024-09-05 11:25:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725535540000|2024-09-05 11:25:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725535630000|2024-09-05 11:27:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725535650000|2024-09-05 11:27:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725535680000|2024-09-05 11:28:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725535740000|2024-09-05 11:29:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725535750000|2024-09-05 11:29:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725535790000|2024-09-05 11:29:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725535850000|2024-09-05 11:30:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725535860000|2024-09-05 11:31:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725535970000|2024-09-05 11:32:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725535980000|2024-09-05 11:33:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725536110000|2024-09-05 11:35:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725536120000|2024-09-05 11:35:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725536170000|2024-09-05 11:36:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725536320000|2024-09-05 11:38:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725536340000|2024-09-05 11:39:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725536360000|2024-09-05 11:39:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725536370000|2024-09-05 11:39:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725536530000|2024-09-05 11:42:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725536580000|2024-09-05 11:43:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725536750000|2024-09-05 11:45:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725536930000|2024-09-05 11:48:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725536940000|2024-09-05 11:49:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725537130000|2024-09-05 11:52:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725537150000|2024-09-05 11:52:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725537210000|2024-09-05 11:53:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725537220000|2024-09-05 11:53:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725537230000|2024-09-05 11:53:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725537240000|2024-09-05 11:54:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725537260000|2024-09-05 11:54:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725537360000|2024-09-05 11:56:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725537420000|2024-09-05 11:57:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725537430000|2024-09-05 11:57:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725537510000|2024-09-05 11:58:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725537570000|2024-09-05 11:59:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725537600000|2024-09-05 12:00:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725537820000|2024-09-05 12:03:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725537910000|2024-09-05 12:05:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725538170000|2024-09-05 12:09:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725538270000|2024-09-05 12:11:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725538330000|2024-09-05 12:12:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725538380000|2024-09-05 12:13:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725538780000|2024-09-05 12:19:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725538790000|2024-09-05 12:19:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725538810000|2024-09-05 12:20:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725538820000|2024-09-05 12:20:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725539030000|2024-09-05 12:23:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725539160000|2024-09-05 12:26:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725539170000|2024-09-05 12:26:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725539290000|2024-09-05 12:28:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725539300000|2024-09-05 12:28:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725539310000|2024-09-05 12:28:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725539340000|2024-09-05 12:29:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725539350000|2024-09-05 12:29:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725539400000|2024-09-05 12:30:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725539420000|2024-09-05 12:30:20|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725539430000|2024-09-05 12:30:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725539450000|2024-09-05 12:30:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725539460000|2024-09-05 12:31:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725539480000|2024-09-05 12:31:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725539490000|2024-09-05 12:31:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725539520000|2024-09-05 12:32:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725539530000|2024-09-05 12:32:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725539620000|2024-09-05 12:33:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725539710000|2024-09-05 12:35:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725539720000|2024-09-05 12:35:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725539730000|2024-09-05 12:35:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1725539760000|2024-09-05 12:36:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725539770000|2024-09-05 12:36:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725539780000|2024-09-05 12:36:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725539790000|2024-09-05 12:36:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1725539830000|2024-09-05 12:37:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725539840000|2024-09-05 12:37:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725539850000|2024-09-05 12:37:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725539880000|2024-09-05 12:38:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725539890000|2024-09-05 12:38:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725540000000|2024-09-05 12:40:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725540060000|2024-09-05 12:41:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725540230000|2024-09-05 12:43:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725540260000|2024-09-05 12:44:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725540280000|2024-09-05 12:44:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725540360000|2024-09-05 12:46:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725540370000|2024-09-05 12:46:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725540460000|2024-09-05 12:47:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725540500000|2024-09-05 12:48:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725540510000|2024-09-05 12:48:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725540520000|2024-09-05 12:48:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725540530000|2024-09-05 12:48:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725540550000|2024-09-05 12:49:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725540690000|2024-09-05 12:51:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725540780000|2024-09-05 12:53:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725540840000|2024-09-05 12:54:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725540850000|2024-09-05 12:54:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725540980000|2024-09-05 12:56:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725540990000|2024-09-05 12:56:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725541080000|2024-09-05 12:58:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541400000|2024-09-05 13:03:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725541520000|2024-09-05 13:05:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541550000|2024-09-05 13:05:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725541570000|2024-09-05 13:06:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725541620000|2024-09-05 13:07:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725541630000|2024-09-05 13:07:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725541640000|2024-09-05 13:07:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541650000|2024-09-05 13:07:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725541680000|2024-09-05 13:08:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725541690000|2024-09-05 13:08:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541760000|2024-09-05 13:09:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725541770000|2024-09-05 13:09:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725541790000|2024-09-05 13:09:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725541830000|2024-09-05 13:10:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541840000|2024-09-05 13:10:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1725541850000|2024-09-05 13:10:50|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725541930000|2024-09-05 13:12:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725541940000|2024-09-05 13:12:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541950000|2024-09-05 13:12:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725541980000|2024-09-05 13:13:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725542070000|2024-09-05 13:14:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725542190000|2024-09-05 13:16:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725542220000|2024-09-05 13:17:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725542370000|2024-09-05 13:19:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725542490000|2024-09-05 13:21:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725542550000|2024-09-05 13:22:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725542710000|2024-09-05 13:25:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725542840000|2024-09-05 13:27:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725542970000|2024-09-05 13:29:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725542990000|2024-09-05 13:29:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543070000|2024-09-05 13:31:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725543090000|2024-09-05 13:31:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543120000|2024-09-05 13:32:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725543130000|2024-09-05 13:32:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543150000|2024-09-05 13:32:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725543160000|2024-09-05 13:32:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543180000|2024-09-05 13:33:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725543190000|2024-09-05 13:33:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543220000|2024-09-05 13:33:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725543230000|2024-09-05 13:33:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543240000|2024-09-05 13:34:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725543270000|2024-09-05 13:34:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725543280000|2024-09-05 13:34:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725543320000|2024-09-05 13:35:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543350000|2024-09-05 13:35:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725543360000|2024-09-05 13:36:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543380000|2024-09-05 13:36:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725543400000|2024-09-05 13:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543520000|2024-09-05 13:38:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1725543550000|2024-09-05 13:39:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725543640000|2024-09-05 13:40:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|11
1725543670000|2024-09-05 13:41:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725543870000|2024-09-05 13:44:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725543900000|2024-09-05 13:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725543910000|2024-09-05 13:45:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725543990000|2024-09-05 13:46:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725544140000|2024-09-05 13:49:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725544150000|2024-09-05 13:49:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725544160000|2024-09-05 13:49:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725544180000|2024-09-05 13:49:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725544190000|2024-09-05 13:49:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725544200000|2024-09-05 13:50:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725544210000|2024-09-05 13:50:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1725544220000|2024-09-05 13:50:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725544230000|2024-09-05 13:50:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725544330000|2024-09-05 13:52:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725544440000|2024-09-05 13:54:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725544550000|2024-09-05 13:55:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725544700000|2024-09-05 13:58:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725544710000|2024-09-05 13:58:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725544740000|2024-09-05 13:59:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725544800000|2024-09-05 14:00:00|9.16|9.11|9.17|9.12|9.17|9.12|9.15|9.1|4
1725544810000|2024-09-05 14:00:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725544820000|2024-09-05 14:00:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725544830000|2024-09-05 14:00:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725544860000|2024-09-05 14:01:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725544870000|2024-09-05 14:01:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725544880000|2024-09-05 14:01:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725544890000|2024-09-05 14:01:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725544900000|2024-09-05 14:01:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725544910000|2024-09-05 14:01:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725544920000|2024-09-05 14:02:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725545030000|2024-09-05 14:03:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725545040000|2024-09-05 14:04:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725545100000|2024-09-05 14:05:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725545110000|2024-09-05 14:05:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725545150000|2024-09-05 14:05:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725545160000|2024-09-05 14:06:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725545220000|2024-09-05 14:07:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725545230000|2024-09-05 14:07:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725545260000|2024-09-05 14:07:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725545280000|2024-09-05 14:08:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725545290000|2024-09-05 14:08:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725545300000|2024-09-05 14:08:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725545430000|2024-09-05 14:10:30|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725545470000|2024-09-05 14:11:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725545480000|2024-09-05 14:11:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545490000|2024-09-05 14:11:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725545500000|2024-09-05 14:11:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545530000|2024-09-05 14:12:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725545590000|2024-09-05 14:13:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725545600000|2024-09-05 14:13:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725545630000|2024-09-05 14:13:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545650000|2024-09-05 14:14:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725545680000|2024-09-05 14:14:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725545780000|2024-09-05 14:16:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1725545790000|2024-09-05 14:16:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545800000|2024-09-05 14:16:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725545810000|2024-09-05 14:16:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545820000|2024-09-05 14:17:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725545830000|2024-09-05 14:17:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725545840000|2024-09-05 14:17:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725545890000|2024-09-05 14:18:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725545900000|2024-09-05 14:18:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545920000|2024-09-05 14:18:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725545940000|2024-09-05 14:19:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545980000|2024-09-05 14:19:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725545990000|2024-09-05 14:19:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725546000000|2024-09-05 14:20:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725546030000|2024-09-05 14:20:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725546040000|2024-09-05 14:20:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725546050000|2024-09-05 14:20:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725546120000|2024-09-05 14:22:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725546170000|2024-09-05 14:22:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725546180000|2024-09-05 14:23:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725546210000|2024-09-05 14:23:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725546260000|2024-09-05 14:24:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725546340000|2024-09-05 14:25:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725546370000|2024-09-05 14:26:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725546540000|2024-09-05 14:29:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725546550000|2024-09-05 14:29:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725546580000|2024-09-05 14:29:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725546600000|2024-09-05 14:30:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725546620000|2024-09-05 14:30:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725546710000|2024-09-05 14:31:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725546730000|2024-09-05 14:32:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725546740000|2024-09-05 14:32:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725546750000|2024-09-05 14:32:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725546760000|2024-09-05 14:32:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725546770000|2024-09-05 14:32:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725546840000|2024-09-05 14:34:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725546920000|2024-09-05 14:35:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725546960000|2024-09-05 14:36:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725547100000|2024-09-05 14:38:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725547110000|2024-09-05 14:38:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725547200000|2024-09-05 14:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725547210000|2024-09-05 14:40:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1725547340000|2024-09-05 14:42:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1725547350000|2024-09-05 14:42:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725547380000|2024-09-05 14:43:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725547390000|2024-09-05 14:43:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725547400000|2024-09-05 14:43:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725547500000|2024-09-05 14:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725547510000|2024-09-05 14:45:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725547540000|2024-09-05 14:45:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725547550000|2024-09-05 14:45:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725547560000|2024-09-05 14:46:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725547570000|2024-09-05 14:46:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725547580000|2024-09-05 14:46:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725547620000|2024-09-05 14:47:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725547630000|2024-09-05 14:47:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725547640000|2024-09-05 14:47:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725547660000|2024-09-05 14:47:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725547670000|2024-09-05 14:47:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1725547680000|2024-09-05 14:48:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725547690000|2024-09-05 14:48:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725547830000|2024-09-05 14:50:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725547870000|2024-09-05 14:51:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725547890000|2024-09-05 14:51:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725547920000|2024-09-05 14:52:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725548010000|2024-09-05 14:53:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725548040000|2024-09-05 14:54:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725548050000|2024-09-05 14:54:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725548060000|2024-09-05 14:54:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1725548070000|2024-09-05 14:54:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725548150000|2024-09-05 14:55:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|12
1725548160000|2024-09-05 14:56:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|9
1725548250000|2024-09-05 14:57:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725548320000|2024-09-05 14:58:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725548330000|2024-09-05 14:58:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725548360000|2024-09-05 14:59:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725548430000|2024-09-05 15:00:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725548440000|2024-09-05 15:00:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725548450000|2024-09-05 15:00:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725548460000|2024-09-05 15:01:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725548480000|2024-09-05 15:01:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725548530000|2024-09-05 15:02:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725548590000|2024-09-05 15:03:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725548710000|2024-09-05 15:05:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725548760000|2024-09-05 15:06:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725548770000|2024-09-05 15:06:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725548790000|2024-09-05 15:06:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725549000000|2024-09-05 15:10:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549010000|2024-09-05 15:10:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725549070000|2024-09-05 15:11:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725549230000|2024-09-05 15:13:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549250000|2024-09-05 15:14:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725549270000|2024-09-05 15:14:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725549280000|2024-09-05 15:14:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1725549290000|2024-09-05 15:14:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725549300000|2024-09-05 15:15:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725549310000|2024-09-05 15:15:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725549320000|2024-09-05 15:15:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725549370000|2024-09-05 15:16:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725549440000|2024-09-05 15:17:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549450000|2024-09-05 15:17:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725549480000|2024-09-05 15:18:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549600000|2024-09-05 15:20:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725549610000|2024-09-05 15:20:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1725549620000|2024-09-05 15:20:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549720000|2024-09-05 15:22:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725549730000|2024-09-05 15:22:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549840000|2024-09-05 15:24:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725549870000|2024-09-05 15:24:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725549890000|2024-09-05 15:24:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725549960000|2024-09-05 15:26:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725549970000|2024-09-05 15:26:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725550010000|2024-09-05 15:26:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725550030000|2024-09-05 15:27:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1725550100000|2024-09-05 15:28:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725550110000|2024-09-05 15:28:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725550150000|2024-09-05 15:29:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1725550160000|2024-09-05 15:29:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725550170000|2024-09-05 15:29:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725550180000|2024-09-05 15:29:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|9
1725550230000|2024-09-05 15:30:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725550250000|2024-09-05 15:30:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1725550260000|2024-09-05 15:31:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1725550270000|2024-09-05 15:31:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725550280000|2024-09-05 15:31:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1725550290000|2024-09-05 15:31:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1725550300000|2024-09-05 15:31:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1725550320000|2024-09-05 15:32:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725550330000|2024-09-05 15:32:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725550340000|2024-09-05 15:32:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725550350000|2024-09-05 15:32:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1725550360000|2024-09-05 15:32:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725550370000|2024-09-05 15:32:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1725550380000|2024-09-05 15:33:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725550390000|2024-09-05 15:33:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725550410000|2024-09-05 15:33:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|9
1725550420000|2024-09-05 15:33:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725550520000|2024-09-05 15:35:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1725550550000|2024-09-05 15:35:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725550590000|2024-09-05 15:36:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725550630000|2024-09-05 15:37:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1725550680000|2024-09-05 15:38:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725550690000|2024-09-05 15:38:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725550700000|2024-09-05 15:38:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725550740000|2024-09-05 15:39:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725550830000|2024-09-05 15:40:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725550930000|2024-09-05 15:42:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725550940000|2024-09-05 15:42:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725550950000|2024-09-05 15:42:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725551060000|2024-09-05 15:44:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725551130000|2024-09-05 15:45:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1725551140000|2024-09-05 15:45:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725551460000|2024-09-05 15:51:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725551470000|2024-09-05 15:51:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725551670000|2024-09-05 15:54:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725551820000|2024-09-05 15:57:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725551900000|2024-09-05 15:58:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725551940000|2024-09-05 15:59:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725552000000|2024-09-05 16:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725552200000|2024-09-05 16:03:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725552210000|2024-09-05 16:03:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725552290000|2024-09-05 16:04:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725552310000|2024-09-05 16:05:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725552350000|2024-09-05 16:05:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725552440000|2024-09-05 16:07:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725552620000|2024-09-05 16:10:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725552790000|2024-09-05 16:13:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725552850000|2024-09-05 16:14:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725552900000|2024-09-05 16:15:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725552950000|2024-09-05 16:15:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725553100000|2024-09-05 16:18:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725553160000|2024-09-05 16:19:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725553320000|2024-09-05 16:22:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725553380000|2024-09-05 16:23:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725553450000|2024-09-05 16:24:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725553800000|2024-09-05 16:30:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725553820000|2024-09-05 16:30:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725553980000|2024-09-05 16:33:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725553990000|2024-09-05 16:33:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725554000000|2024-09-05 16:33:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725554100000|2024-09-05 16:35:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725554190000|2024-09-05 16:36:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725554330000|2024-09-05 16:38:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725554520000|2024-09-05 16:42:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725554650000|2024-09-05 16:44:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725554830000|2024-09-05 16:47:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725555010000|2024-09-05 16:50:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555030000|2024-09-05 16:50:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725555060000|2024-09-05 16:51:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555140000|2024-09-05 16:52:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725555280000|2024-09-05 16:54:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725555290000|2024-09-05 16:54:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725555340000|2024-09-05 16:55:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555390000|2024-09-05 16:56:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725555420000|2024-09-05 16:57:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555470000|2024-09-05 16:57:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725555490000|2024-09-05 16:58:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725555630000|2024-09-05 17:00:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555680000|2024-09-05 17:01:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725555840000|2024-09-05 17:04:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555880000|2024-09-05 17:04:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725556020000|2024-09-05 17:07:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725556040000|2024-09-05 17:07:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725556100000|2024-09-05 17:08:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725556150000|2024-09-05 17:09:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725556260000|2024-09-05 17:11:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725556330000|2024-09-05 17:12:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725556360000|2024-09-05 17:12:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725556430000|2024-09-05 17:13:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725556450000|2024-09-05 17:14:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725556520000|2024-09-05 17:15:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725556720000|2024-09-05 17:18:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725556910000|2024-09-05 17:21:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725557040000|2024-09-05 17:24:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725557050000|2024-09-05 17:24:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725557160000|2024-09-05 17:26:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725557290000|2024-09-05 17:28:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725557320000|2024-09-05 17:28:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725557620000|2024-09-05 17:33:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725557690000|2024-09-05 17:34:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725557800000|2024-09-05 17:36:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725557940000|2024-09-05 17:39:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725557960000|2024-09-05 17:39:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725558160000|2024-09-05 17:42:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725558270000|2024-09-05 17:44:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725558310000|2024-09-05 17:45:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725558420000|2024-09-05 17:47:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725558430000|2024-09-05 17:47:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725558460000|2024-09-05 17:47:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725558470000|2024-09-05 17:47:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725558520000|2024-09-05 17:48:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725558570000|2024-09-05 17:49:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725558680000|2024-09-05 17:51:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725558690000|2024-09-05 17:51:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725558700000|2024-09-05 17:51:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725559060000|2024-09-05 17:57:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725559180000|2024-09-05 17:59:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725559210000|2024-09-05 18:00:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725559300000|2024-09-05 18:01:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725559420000|2024-09-05 18:03:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725559530000|2024-09-05 18:05:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725559560000|2024-09-05 18:06:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725559700000|2024-09-05 18:08:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725559730000|2024-09-05 18:08:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725560070000|2024-09-05 18:14:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725560150000|2024-09-05 18:15:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725560220000|2024-09-05 18:17:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725560310000|2024-09-05 18:18:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725494540000|2024-09-05 00:02:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725494550000|2024-09-05 00:02:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725494580000|2024-09-05 00:03:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1725494900000|2024-09-05 00:08:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1725494910000|2024-09-05 00:08:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725495020000|2024-09-05 00:10:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725495030000|2024-09-05 00:10:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|9
1725495040000|2024-09-05 00:10:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725495220000|2024-09-05 00:13:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725495250000|2024-09-05 00:14:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725495440000|2024-09-05 00:17:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725495540000|2024-09-05 00:19:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725495550000|2024-09-05 00:19:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725495580000|2024-09-05 00:19:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725495590000|2024-09-05 00:19:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725495600000|2024-09-05 00:20:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725495610000|2024-09-05 00:20:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725495700000|2024-09-05 00:21:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725495740000|2024-09-05 00:22:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725495770000|2024-09-05 00:22:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725495780000|2024-09-05 00:23:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1725495790000|2024-09-05 00:23:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1725495880000|2024-09-05 00:24:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725495890000|2024-09-05 00:24:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725495900000|2024-09-05 00:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725496100000|2024-09-05 00:28:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725496200000|2024-09-05 00:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725496510000|2024-09-05 00:35:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725496540000|2024-09-05 00:35:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725496560000|2024-09-05 00:36:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725496640000|2024-09-05 00:37:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725496650000|2024-09-05 00:37:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725497110000|2024-09-05 00:45:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725497120000|2024-09-05 00:45:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725497130000|2024-09-05 00:45:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1725497170000|2024-09-05 00:46:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725497210000|2024-09-05 00:46:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725497470000|2024-09-05 00:51:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725497760000|2024-09-05 00:56:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725498050000|2024-09-05 01:00:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1725498060000|2024-09-05 01:01:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725498090000|2024-09-05 01:01:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725498110000|2024-09-05 01:01:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498150000|2024-09-05 01:02:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725498200000|2024-09-05 01:03:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498210000|2024-09-05 01:03:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725498230000|2024-09-05 01:03:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725498240000|2024-09-05 01:04:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498420000|2024-09-05 01:07:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725498450000|2024-09-05 01:07:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725498540000|2024-09-05 01:09:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498660000|2024-09-05 01:11:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725498680000|2024-09-05 01:11:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498700000|2024-09-05 01:11:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725498710000|2024-09-05 01:11:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725498720000|2024-09-05 01:12:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725498950000|2024-09-05 01:15:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725499200000|2024-09-05 01:20:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725499230000|2024-09-05 01:20:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725499640000|2024-09-05 01:27:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725499650000|2024-09-05 01:27:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725499820000|2024-09-05 01:30:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725499840000|2024-09-05 01:30:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725499850000|2024-09-05 01:30:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725500030000|2024-09-05 01:33:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725500120000|2024-09-05 01:35:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725500260000|2024-09-05 01:37:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725500540000|2024-09-05 01:42:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725500600000|2024-09-05 01:43:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725500690000|2024-09-05 01:44:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725500700000|2024-09-05 01:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725500710000|2024-09-05 01:45:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725501020000|2024-09-05 01:50:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725501030000|2024-09-05 01:50:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501040000|2024-09-05 01:50:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725501060000|2024-09-05 01:51:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725501070000|2024-09-05 01:51:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725501090000|2024-09-05 01:51:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725501100000|2024-09-05 01:51:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725501120000|2024-09-05 01:52:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501150000|2024-09-05 01:52:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725501170000|2024-09-05 01:52:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501210000|2024-09-05 01:53:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725501230000|2024-09-05 01:53:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501410000|2024-09-05 01:56:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725501420000|2024-09-05 01:57:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501610000|2024-09-05 02:00:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725501690000|2024-09-05 02:01:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725501730000|2024-09-05 02:02:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501780000|2024-09-05 02:03:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1725502020000|2024-09-05 02:07:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725502030000|2024-09-05 02:07:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725502070000|2024-09-05 02:07:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725502080000|2024-09-05 02:08:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725502100000|2024-09-05 02:08:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725502110000|2024-09-05 02:08:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725502150000|2024-09-05 02:09:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1725502230000|2024-09-05 02:10:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725502240000|2024-09-05 02:10:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725502290000|2024-09-05 02:11:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725502300000|2024-09-05 02:11:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725502310000|2024-09-05 02:11:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725502320000|2024-09-05 02:12:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725502390000|2024-09-05 02:13:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725502460000|2024-09-05 02:14:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725502600000|2024-09-05 02:16:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725502610000|2024-09-05 02:16:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725502680000|2024-09-05 02:18:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725502710000|2024-09-05 02:18:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504050000|2024-09-05 02:40:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504060000|2024-09-05 02:41:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725504070000|2024-09-05 02:41:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725504140000|2024-09-05 02:42:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504170000|2024-09-05 02:42:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504180000|2024-09-05 02:43:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725504190000|2024-09-05 02:43:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725504470000|2024-09-05 02:47:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725504480000|2024-09-05 02:48:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725504570000|2024-09-05 02:49:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725504630000|2024-09-05 02:50:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725504680000|2024-09-05 02:51:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504690000|2024-09-05 02:51:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504700000|2024-09-05 02:51:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725504800000|2024-09-05 02:53:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1725504810000|2024-09-05 02:53:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|8
1725504820000|2024-09-05 02:53:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725504830000|2024-09-05 02:53:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725505270000|2024-09-05 03:01:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1725505340000|2024-09-05 03:02:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725505350000|2024-09-05 03:02:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725505360000|2024-09-05 03:02:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725505430000|2024-09-05 03:03:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725505500000|2024-09-05 03:05:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725505510000|2024-09-05 03:05:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725505530000|2024-09-05 03:05:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1725505540000|2024-09-05 03:05:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725505550000|2024-09-05 03:05:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725505560000|2024-09-05 03:06:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725505570000|2024-09-05 03:06:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725505590000|2024-09-05 03:06:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725505600000|2024-09-05 03:06:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725505610000|2024-09-05 03:06:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725505630000|2024-09-05 03:07:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725505640000|2024-09-05 03:07:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725505650000|2024-09-05 03:07:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1725505660000|2024-09-05 03:07:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725505680000|2024-09-05 03:08:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725505690000|2024-09-05 03:08:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725505710000|2024-09-05 03:08:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725505730000|2024-09-05 03:08:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|11
1725505740000|2024-09-05 03:09:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1725505760000|2024-09-05 03:09:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725505790000|2024-09-05 03:09:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725505800000|2024-09-05 03:10:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1725505810000|2024-09-05 03:10:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725505820000|2024-09-05 03:10:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725505850000|2024-09-05 03:10:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725505860000|2024-09-05 03:11:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1725505880000|2024-09-05 03:11:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1725505890000|2024-09-05 03:11:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725505900000|2024-09-05 03:11:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725505910000|2024-09-05 03:11:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1725505920000|2024-09-05 03:12:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725505970000|2024-09-05 03:12:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725505980000|2024-09-05 03:13:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725506110000|2024-09-05 03:15:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725506120000|2024-09-05 03:15:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725506130000|2024-09-05 03:15:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725506140000|2024-09-05 03:15:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725506180000|2024-09-05 03:16:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725506240000|2024-09-05 03:17:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725506330000|2024-09-05 03:18:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725506440000|2024-09-05 03:20:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725506490000|2024-09-05 03:21:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725506550000|2024-09-05 03:22:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725506580000|2024-09-05 03:23:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725506590000|2024-09-05 03:23:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725506700000|2024-09-05 03:25:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725506710000|2024-09-05 03:25:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725506770000|2024-09-05 03:26:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725506930000|2024-09-05 03:28:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725507010000|2024-09-05 03:30:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507020000|2024-09-05 03:30:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725507030000|2024-09-05 03:30:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507110000|2024-09-05 03:31:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507130000|2024-09-05 03:32:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507210000|2024-09-05 03:33:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507230000|2024-09-05 03:33:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507280000|2024-09-05 03:34:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507340000|2024-09-05 03:35:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507370000|2024-09-05 03:36:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507400000|2024-09-05 03:36:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725507430000|2024-09-05 03:37:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725507450000|2024-09-05 03:37:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507490000|2024-09-05 03:38:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507550000|2024-09-05 03:39:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725507570000|2024-09-05 03:39:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725507640000|2024-09-05 03:40:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725507650000|2024-09-05 03:40:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725507710000|2024-09-05 03:41:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725507880000|2024-09-05 03:44:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725507890000|2024-09-05 03:44:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725507900000|2024-09-05 03:45:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725507910000|2024-09-05 03:45:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725507920000|2024-09-05 03:45:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725507930000|2024-09-05 03:45:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725507940000|2024-09-05 03:45:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725507950000|2024-09-05 03:45:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725507960000|2024-09-05 03:46:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725507970000|2024-09-05 03:46:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725508030000|2024-09-05 03:47:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725508040000|2024-09-05 03:47:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725508060000|2024-09-05 03:47:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725508340000|2024-09-05 03:52:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725508350000|2024-09-05 03:52:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725508380000|2024-09-05 03:53:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725508510000|2024-09-05 03:55:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725508530000|2024-09-05 03:55:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725508540000|2024-09-05 03:55:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725508820000|2024-09-05 04:00:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725508980000|2024-09-05 04:03:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725509080000|2024-09-05 04:04:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725509170000|2024-09-05 04:06:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725509570000|2024-09-05 04:12:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725509810000|2024-09-05 04:16:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725509820000|2024-09-05 04:17:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725510380000|2024-09-05 04:26:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725510390000|2024-09-05 04:26:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725510400000|2024-09-05 04:26:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725510720000|2024-09-05 04:32:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725511000000|2024-09-05 04:36:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511020000|2024-09-05 04:37:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725511030000|2024-09-05 04:37:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511070000|2024-09-05 04:37:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725511130000|2024-09-05 04:38:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511150000|2024-09-05 04:39:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1725511200000|2024-09-05 04:40:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511210000|2024-09-05 04:40:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725511230000|2024-09-05 04:40:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725511240000|2024-09-05 04:40:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511510000|2024-09-05 04:45:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725511520000|2024-09-05 04:45:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725511530000|2024-09-05 04:45:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511540000|2024-09-05 04:45:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725511550000|2024-09-05 04:45:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725511560000|2024-09-05 04:46:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511630000|2024-09-05 04:47:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725511640000|2024-09-05 04:47:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511660000|2024-09-05 04:47:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725511670000|2024-09-05 04:47:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725511690000|2024-09-05 04:48:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725511700000|2024-09-05 04:48:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725511710000|2024-09-05 04:48:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725511810000|2024-09-05 04:50:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725511820000|2024-09-05 04:50:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725511830000|2024-09-05 04:50:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725511920000|2024-09-05 04:52:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725511930000|2024-09-05 04:52:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725512180000|2024-09-05 04:56:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725512220000|2024-09-05 04:57:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725512310000|2024-09-05 04:58:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725512330000|2024-09-05 04:58:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725512410000|2024-09-05 05:00:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725512540000|2024-09-05 05:02:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725512770000|2024-09-05 05:06:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725512790000|2024-09-05 05:06:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725512850000|2024-09-05 05:07:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725512860000|2024-09-05 05:07:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725512970000|2024-09-05 05:09:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725513010000|2024-09-05 05:10:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725513180000|2024-09-05 05:13:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725513280000|2024-09-05 05:14:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725513300000|2024-09-05 05:15:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725513340000|2024-09-05 05:15:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725513420000|2024-09-05 05:17:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725513550000|2024-09-05 05:19:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725513560000|2024-09-05 05:19:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725513750000|2024-09-05 05:22:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725514030000|2024-09-05 05:27:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725514040000|2024-09-05 05:27:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725514390000|2024-09-05 05:33:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725514400000|2024-09-05 05:33:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725514470000|2024-09-05 05:34:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725514510000|2024-09-05 05:35:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725514520000|2024-09-05 05:35:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725514590000|2024-09-05 05:36:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725514620000|2024-09-05 05:37:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725514630000|2024-09-05 05:37:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725514650000|2024-09-05 05:37:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725515260000|2024-09-05 05:47:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725515270000|2024-09-05 05:47:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725515580000|2024-09-05 05:53:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725515620000|2024-09-05 05:53:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1725515820000|2024-09-05 05:57:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725515950000|2024-09-05 05:59:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725515970000|2024-09-05 05:59:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725516000000|2024-09-05 06:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725516160000|2024-09-05 06:02:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725516240000|2024-09-05 06:04:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725516250000|2024-09-05 06:04:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725516360000|2024-09-05 06:06:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725516400000|2024-09-05 06:06:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725516440000|2024-09-05 06:07:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725516480000|2024-09-05 06:08:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725516550000|2024-09-05 06:09:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725516800000|2024-09-05 06:13:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725516860000|2024-09-05 06:14:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725516980000|2024-09-05 06:16:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725517080000|2024-09-05 06:18:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725517090000|2024-09-05 06:18:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725517110000|2024-09-05 06:18:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725517280000|2024-09-05 06:21:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725517330000|2024-09-05 06:22:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725517350000|2024-09-05 06:22:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725517430000|2024-09-05 06:23:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725517460000|2024-09-05 06:24:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725517480000|2024-09-05 06:24:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725517500000|2024-09-05 06:25:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725517570000|2024-09-05 06:26:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725517700000|2024-09-05 06:28:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725517710000|2024-09-05 06:28:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725517730000|2024-09-05 06:28:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725517750000|2024-09-05 06:29:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725517790000|2024-09-05 06:29:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725517800000|2024-09-05 06:30:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725517810000|2024-09-05 06:30:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725517900000|2024-09-05 06:31:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725517910000|2024-09-05 06:31:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725517940000|2024-09-05 06:32:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725517980000|2024-09-05 06:33:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725518040000|2024-09-05 06:34:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725518050000|2024-09-05 06:34:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725518080000|2024-09-05 06:34:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725518220000|2024-09-05 06:37:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725518230000|2024-09-05 06:37:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725518240000|2024-09-05 06:37:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725518430000|2024-09-05 06:40:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725518460000|2024-09-05 06:41:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725518500000|2024-09-05 06:41:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725518530000|2024-09-05 06:42:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1725518590000|2024-09-05 06:43:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725518600000|2024-09-05 06:43:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725518610000|2024-09-05 06:43:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725518630000|2024-09-05 06:43:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725518640000|2024-09-05 06:44:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725518790000|2024-09-05 06:46:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1725518800000|2024-09-05 06:46:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725518820000|2024-09-05 06:47:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725518910000|2024-09-05 06:48:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725518920000|2024-09-05 06:48:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725519010000|2024-09-05 06:50:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725519130000|2024-09-05 06:52:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725519170000|2024-09-05 06:52:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725519270000|2024-09-05 06:54:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725519280000|2024-09-05 06:54:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725519290000|2024-09-05 06:54:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725519520000|2024-09-05 06:58:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725519600000|2024-09-05 07:00:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725519620000|2024-09-05 07:00:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725519660000|2024-09-05 07:01:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725519790000|2024-09-05 07:03:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725519800000|2024-09-05 07:03:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725519830000|2024-09-05 07:03:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725519860000|2024-09-05 07:04:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725519970000|2024-09-05 07:06:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725519980000|2024-09-05 07:06:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725520130000|2024-09-05 07:08:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725520140000|2024-09-05 07:09:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725520170000|2024-09-05 07:09:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725520240000|2024-09-05 07:10:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725520260000|2024-09-05 07:11:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725520510000|2024-09-05 07:15:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725520530000|2024-09-05 07:15:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725520550000|2024-09-05 07:15:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725520570000|2024-09-05 07:16:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725520580000|2024-09-05 07:16:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725520590000|2024-09-05 07:16:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725520770000|2024-09-05 07:19:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725520810000|2024-09-05 07:20:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725520820000|2024-09-05 07:20:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725520840000|2024-09-05 07:20:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725520860000|2024-09-05 07:21:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725520880000|2024-09-05 07:21:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725521080000|2024-09-05 07:24:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725521140000|2024-09-05 07:25:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725521170000|2024-09-05 07:26:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725521400000|2024-09-05 07:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725521410000|2024-09-05 07:30:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725521420000|2024-09-05 07:30:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725521460000|2024-09-05 07:31:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725521480000|2024-09-05 07:31:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725521630000|2024-09-05 07:33:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725521790000|2024-09-05 07:36:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725522170000|2024-09-05 07:42:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725522560000|2024-09-05 07:49:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725522610000|2024-09-05 07:50:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725522750000|2024-09-05 07:52:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725522780000|2024-09-05 07:53:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725522880000|2024-09-05 07:54:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725523060000|2024-09-05 07:57:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725523250000|2024-09-05 08:00:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725523260000|2024-09-05 08:01:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725523310000|2024-09-05 08:01:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725523390000|2024-09-05 08:03:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725523420000|2024-09-05 08:03:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725523430000|2024-09-05 08:03:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725523440000|2024-09-05 08:04:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725523490000|2024-09-05 08:04:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725523580000|2024-09-05 08:06:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725523630000|2024-09-05 08:07:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725523770000|2024-09-05 08:09:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725523780000|2024-09-05 08:09:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725523980000|2024-09-05 08:13:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725524400000|2024-09-05 08:20:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725524420000|2024-09-05 08:20:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725524550000|2024-09-05 08:22:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725524570000|2024-09-05 08:22:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725524600000|2024-09-05 08:23:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725524690000|2024-09-05 08:24:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725524710000|2024-09-05 08:25:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725525050000|2024-09-05 08:30:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725525060000|2024-09-05 08:31:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725525220000|2024-09-05 08:33:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725525330000|2024-09-05 08:35:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725525530000|2024-09-05 08:38:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725525640000|2024-09-05 08:40:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725525720000|2024-09-05 08:42:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725525730000|2024-09-05 08:42:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725525780000|2024-09-05 08:43:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725525790000|2024-09-05 08:43:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725525800000|2024-09-05 08:43:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725525810000|2024-09-05 08:43:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725525820000|2024-09-05 08:43:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725525900000|2024-09-05 08:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526240000|2024-09-05 08:50:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526310000|2024-09-05 08:51:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526340000|2024-09-05 08:52:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526430000|2024-09-05 08:53:50|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1725526440000|2024-09-05 08:54:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725526450000|2024-09-05 08:54:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526510000|2024-09-05 08:55:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526520000|2024-09-05 08:55:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526610000|2024-09-05 08:56:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526630000|2024-09-05 08:57:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725526660000|2024-09-05 08:57:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526740000|2024-09-05 08:59:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725526800000|2024-09-05 09:00:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526830000|2024-09-05 09:00:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725526840000|2024-09-05 09:00:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526850000|2024-09-05 09:00:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725526910000|2024-09-05 09:01:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725526920000|2024-09-05 09:02:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725526980000|2024-09-05 09:03:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725526990000|2024-09-05 09:03:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725527650000|2024-09-05 09:14:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725527700000|2024-09-05 09:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725527710000|2024-09-05 09:15:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725527760000|2024-09-05 09:16:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725527790000|2024-09-05 09:16:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725527880000|2024-09-05 09:18:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725527900000|2024-09-05 09:18:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725527940000|2024-09-05 09:19:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725527960000|2024-09-05 09:19:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725528060000|2024-09-05 09:21:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725528070000|2024-09-05 09:21:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725528090000|2024-09-05 09:21:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725528210000|2024-09-05 09:23:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725528290000|2024-09-05 09:24:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725528310000|2024-09-05 09:25:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725528320000|2024-09-05 09:25:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725528340000|2024-09-05 09:25:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725528350000|2024-09-05 09:25:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725528680000|2024-09-05 09:31:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725528710000|2024-09-05 09:31:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725528720000|2024-09-05 09:32:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725528740000|2024-09-05 09:32:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725528770000|2024-09-05 09:32:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725528780000|2024-09-05 09:33:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725528810000|2024-09-05 09:33:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725528830000|2024-09-05 09:33:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725528840000|2024-09-05 09:34:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725528850000|2024-09-05 09:34:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725528900000|2024-09-05 09:35:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725528930000|2024-09-05 09:35:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725528950000|2024-09-05 09:35:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725529020000|2024-09-05 09:37:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725529030000|2024-09-05 09:37:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725529040000|2024-09-05 09:37:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725529050000|2024-09-05 09:37:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725529060000|2024-09-05 09:37:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725529080000|2024-09-05 09:38:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725529090000|2024-09-05 09:38:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725529110000|2024-09-05 09:38:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725529150000|2024-09-05 09:39:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725529240000|2024-09-05 09:40:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725529280000|2024-09-05 09:41:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725529300000|2024-09-05 09:41:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725529370000|2024-09-05 09:42:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725529390000|2024-09-05 09:43:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725529400000|2024-09-05 09:43:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725529410000|2024-09-05 09:43:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725529420000|2024-09-05 09:43:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725529430000|2024-09-05 09:43:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725529500000|2024-09-05 09:45:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725529730000|2024-09-05 09:48:50|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1725529740000|2024-09-05 09:49:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725529770000|2024-09-05 09:49:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725529820000|2024-09-05 09:50:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725529910000|2024-09-05 09:51:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725530000000|2024-09-05 09:53:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530350000|2024-09-05 09:59:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530360000|2024-09-05 09:59:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530390000|2024-09-05 09:59:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530400000|2024-09-05 10:00:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725530430000|2024-09-05 10:00:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530440000|2024-09-05 10:00:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530610000|2024-09-05 10:03:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530720000|2024-09-05 10:05:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725530740000|2024-09-05 10:05:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530760000|2024-09-05 10:06:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530880000|2024-09-05 10:08:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530930000|2024-09-05 10:08:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725530960000|2024-09-05 10:09:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725530970000|2024-09-05 10:09:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725531070000|2024-09-05 10:11:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725531150000|2024-09-05 10:12:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725531160000|2024-09-05 10:12:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725531170000|2024-09-05 10:12:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725531330000|2024-09-05 10:15:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725531340000|2024-09-05 10:15:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725531440000|2024-09-05 10:17:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725531450000|2024-09-05 10:17:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725531640000|2024-09-05 10:20:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725531740000|2024-09-05 10:22:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725531790000|2024-09-05 10:23:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725531880000|2024-09-05 10:24:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725532210000|2024-09-05 10:30:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725532240000|2024-09-05 10:30:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725532290000|2024-09-05 10:31:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725532410000|2024-09-05 10:33:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725532480000|2024-09-05 10:34:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725532520000|2024-09-05 10:35:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725532580000|2024-09-05 10:36:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725532680000|2024-09-05 10:38:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725532810000|2024-09-05 10:40:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725532840000|2024-09-05 10:40:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725533090000|2024-09-05 10:44:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725533100000|2024-09-05 10:45:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725533120000|2024-09-05 10:45:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725533160000|2024-09-05 10:46:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725533170000|2024-09-05 10:46:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725533200000|2024-09-05 10:46:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725533210000|2024-09-05 10:46:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725533220000|2024-09-05 10:47:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725533230000|2024-09-05 10:47:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725533270000|2024-09-05 10:47:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725533280000|2024-09-05 10:48:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725534370000|2024-09-05 11:06:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725535290000|2024-09-05 11:21:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725535300000|2024-09-05 11:21:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725535310000|2024-09-05 11:21:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725535320000|2024-09-05 11:22:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725535500000|2024-09-05 11:25:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725535540000|2024-09-05 11:25:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725535630000|2024-09-05 11:27:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725535650000|2024-09-05 11:27:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725535680000|2024-09-05 11:28:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725535740000|2024-09-05 11:29:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725535750000|2024-09-05 11:29:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725535790000|2024-09-05 11:29:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725535850000|2024-09-05 11:30:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725535860000|2024-09-05 11:31:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725535970000|2024-09-05 11:32:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725535980000|2024-09-05 11:33:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725536110000|2024-09-05 11:35:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725536120000|2024-09-05 11:35:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725536170000|2024-09-05 11:36:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725536320000|2024-09-05 11:38:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725536340000|2024-09-05 11:39:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725536360000|2024-09-05 11:39:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725536370000|2024-09-05 11:39:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725536530000|2024-09-05 11:42:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725536580000|2024-09-05 11:43:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725536750000|2024-09-05 11:45:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725536930000|2024-09-05 11:48:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725536940000|2024-09-05 11:49:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725537130000|2024-09-05 11:52:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725537150000|2024-09-05 11:52:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725537210000|2024-09-05 11:53:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725537220000|2024-09-05 11:53:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725537230000|2024-09-05 11:53:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725537240000|2024-09-05 11:54:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725537260000|2024-09-05 11:54:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725537360000|2024-09-05 11:56:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725537420000|2024-09-05 11:57:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725537430000|2024-09-05 11:57:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725537510000|2024-09-05 11:58:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725537570000|2024-09-05 11:59:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725537600000|2024-09-05 12:00:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725537820000|2024-09-05 12:03:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725537910000|2024-09-05 12:05:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725538170000|2024-09-05 12:09:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725538270000|2024-09-05 12:11:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725538330000|2024-09-05 12:12:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725538380000|2024-09-05 12:13:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725538780000|2024-09-05 12:19:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725538790000|2024-09-05 12:19:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725538810000|2024-09-05 12:20:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725538820000|2024-09-05 12:20:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725539030000|2024-09-05 12:23:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725539160000|2024-09-05 12:26:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725539170000|2024-09-05 12:26:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725539290000|2024-09-05 12:28:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725539300000|2024-09-05 12:28:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725539310000|2024-09-05 12:28:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725539340000|2024-09-05 12:29:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725539350000|2024-09-05 12:29:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725539400000|2024-09-05 12:30:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725539420000|2024-09-05 12:30:20|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725539430000|2024-09-05 12:30:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725539450000|2024-09-05 12:30:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725539460000|2024-09-05 12:31:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725539480000|2024-09-05 12:31:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725539490000|2024-09-05 12:31:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725539520000|2024-09-05 12:32:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725539530000|2024-09-05 12:32:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725539620000|2024-09-05 12:33:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725539710000|2024-09-05 12:35:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725539720000|2024-09-05 12:35:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725539730000|2024-09-05 12:35:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1725539760000|2024-09-05 12:36:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725539770000|2024-09-05 12:36:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725539780000|2024-09-05 12:36:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725539790000|2024-09-05 12:36:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1725539830000|2024-09-05 12:37:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725539840000|2024-09-05 12:37:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725539850000|2024-09-05 12:37:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725539880000|2024-09-05 12:38:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725539890000|2024-09-05 12:38:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725540000000|2024-09-05 12:40:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725540060000|2024-09-05 12:41:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725540230000|2024-09-05 12:43:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725540260000|2024-09-05 12:44:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725540280000|2024-09-05 12:44:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725540360000|2024-09-05 12:46:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725540370000|2024-09-05 12:46:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725540460000|2024-09-05 12:47:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725540500000|2024-09-05 12:48:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725540510000|2024-09-05 12:48:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725540520000|2024-09-05 12:48:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725540530000|2024-09-05 12:48:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725540550000|2024-09-05 12:49:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725540690000|2024-09-05 12:51:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725540780000|2024-09-05 12:53:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725540840000|2024-09-05 12:54:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725540850000|2024-09-05 12:54:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725540980000|2024-09-05 12:56:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725540990000|2024-09-05 12:56:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725541080000|2024-09-05 12:58:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541400000|2024-09-05 13:03:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725541520000|2024-09-05 13:05:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541550000|2024-09-05 13:05:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725541570000|2024-09-05 13:06:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725541620000|2024-09-05 13:07:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725541630000|2024-09-05 13:07:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725541640000|2024-09-05 13:07:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541650000|2024-09-05 13:07:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725541680000|2024-09-05 13:08:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725541690000|2024-09-05 13:08:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541760000|2024-09-05 13:09:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725541770000|2024-09-05 13:09:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725541790000|2024-09-05 13:09:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725541830000|2024-09-05 13:10:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541840000|2024-09-05 13:10:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1725541850000|2024-09-05 13:10:50|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725541930000|2024-09-05 13:12:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725541940000|2024-09-05 13:12:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725541950000|2024-09-05 13:12:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725541980000|2024-09-05 13:13:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725542070000|2024-09-05 13:14:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725542190000|2024-09-05 13:16:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725542220000|2024-09-05 13:17:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725542370000|2024-09-05 13:19:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725542490000|2024-09-05 13:21:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725542550000|2024-09-05 13:22:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725542710000|2024-09-05 13:25:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725542840000|2024-09-05 13:27:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725542970000|2024-09-05 13:29:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725542990000|2024-09-05 13:29:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543070000|2024-09-05 13:31:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725543090000|2024-09-05 13:31:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543120000|2024-09-05 13:32:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725543130000|2024-09-05 13:32:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543150000|2024-09-05 13:32:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725543160000|2024-09-05 13:32:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543180000|2024-09-05 13:33:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725543190000|2024-09-05 13:33:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543220000|2024-09-05 13:33:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725543230000|2024-09-05 13:33:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543240000|2024-09-05 13:34:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725543270000|2024-09-05 13:34:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725543280000|2024-09-05 13:34:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725543320000|2024-09-05 13:35:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543350000|2024-09-05 13:35:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725543360000|2024-09-05 13:36:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543380000|2024-09-05 13:36:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725543400000|2024-09-05 13:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725543520000|2024-09-05 13:38:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1725543550000|2024-09-05 13:39:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725543640000|2024-09-05 13:40:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|11
1725543670000|2024-09-05 13:41:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725543870000|2024-09-05 13:44:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725543900000|2024-09-05 13:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725543910000|2024-09-05 13:45:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725543990000|2024-09-05 13:46:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725544140000|2024-09-05 13:49:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725544150000|2024-09-05 13:49:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725544160000|2024-09-05 13:49:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725544180000|2024-09-05 13:49:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725544190000|2024-09-05 13:49:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725544200000|2024-09-05 13:50:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725544210000|2024-09-05 13:50:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1725544220000|2024-09-05 13:50:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725544230000|2024-09-05 13:50:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725544330000|2024-09-05 13:52:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725544440000|2024-09-05 13:54:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725544550000|2024-09-05 13:55:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725544700000|2024-09-05 13:58:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725544710000|2024-09-05 13:58:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725544740000|2024-09-05 13:59:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725544800000|2024-09-05 14:00:00|9.16|9.11|9.17|9.12|9.17|9.12|9.15|9.1|4
1725544810000|2024-09-05 14:00:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725544820000|2024-09-05 14:00:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725544830000|2024-09-05 14:00:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725544860000|2024-09-05 14:01:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725544870000|2024-09-05 14:01:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725544880000|2024-09-05 14:01:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725544890000|2024-09-05 14:01:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725544900000|2024-09-05 14:01:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725544910000|2024-09-05 14:01:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725544920000|2024-09-05 14:02:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725545030000|2024-09-05 14:03:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725545040000|2024-09-05 14:04:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725545100000|2024-09-05 14:05:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725545110000|2024-09-05 14:05:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725545150000|2024-09-05 14:05:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725545160000|2024-09-05 14:06:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725545220000|2024-09-05 14:07:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725545230000|2024-09-05 14:07:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725545260000|2024-09-05 14:07:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725545280000|2024-09-05 14:08:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725545290000|2024-09-05 14:08:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725545300000|2024-09-05 14:08:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725545430000|2024-09-05 14:10:30|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725545470000|2024-09-05 14:11:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725545480000|2024-09-05 14:11:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545490000|2024-09-05 14:11:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725545500000|2024-09-05 14:11:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545530000|2024-09-05 14:12:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725545590000|2024-09-05 14:13:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725545600000|2024-09-05 14:13:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725545630000|2024-09-05 14:13:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545650000|2024-09-05 14:14:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725545680000|2024-09-05 14:14:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725545780000|2024-09-05 14:16:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1725545790000|2024-09-05 14:16:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545800000|2024-09-05 14:16:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1725545810000|2024-09-05 14:16:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545820000|2024-09-05 14:17:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725545830000|2024-09-05 14:17:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725545840000|2024-09-05 14:17:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725545890000|2024-09-05 14:18:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725545900000|2024-09-05 14:18:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545920000|2024-09-05 14:18:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725545940000|2024-09-05 14:19:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725545980000|2024-09-05 14:19:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725545990000|2024-09-05 14:19:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725546000000|2024-09-05 14:20:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1725546030000|2024-09-05 14:20:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725546040000|2024-09-05 14:20:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725546050000|2024-09-05 14:20:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725546120000|2024-09-05 14:22:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725546170000|2024-09-05 14:22:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725546180000|2024-09-05 14:23:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725546210000|2024-09-05 14:23:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725546260000|2024-09-05 14:24:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725546340000|2024-09-05 14:25:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725546370000|2024-09-05 14:26:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725546540000|2024-09-05 14:29:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725546550000|2024-09-05 14:29:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725546580000|2024-09-05 14:29:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725546600000|2024-09-05 14:30:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725546620000|2024-09-05 14:30:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725546710000|2024-09-05 14:31:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725546730000|2024-09-05 14:32:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725546740000|2024-09-05 14:32:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725546750000|2024-09-05 14:32:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725546760000|2024-09-05 14:32:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725546770000|2024-09-05 14:32:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725546840000|2024-09-05 14:34:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725546920000|2024-09-05 14:35:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725546960000|2024-09-05 14:36:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725547100000|2024-09-05 14:38:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725547110000|2024-09-05 14:38:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725547200000|2024-09-05 14:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725547210000|2024-09-05 14:40:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1725547340000|2024-09-05 14:42:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1725547350000|2024-09-05 14:42:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725547380000|2024-09-05 14:43:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725547390000|2024-09-05 14:43:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725547400000|2024-09-05 14:43:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725547500000|2024-09-05 14:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725547510000|2024-09-05 14:45:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725547540000|2024-09-05 14:45:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725547550000|2024-09-05 14:45:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725547560000|2024-09-05 14:46:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725547570000|2024-09-05 14:46:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725547580000|2024-09-05 14:46:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725547620000|2024-09-05 14:47:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725547630000|2024-09-05 14:47:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725547640000|2024-09-05 14:47:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725547660000|2024-09-05 14:47:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725547670000|2024-09-05 14:47:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1725547680000|2024-09-05 14:48:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725547690000|2024-09-05 14:48:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725547830000|2024-09-05 14:50:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725547870000|2024-09-05 14:51:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725547890000|2024-09-05 14:51:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725547920000|2024-09-05 14:52:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725548010000|2024-09-05 14:53:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725548040000|2024-09-05 14:54:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725548050000|2024-09-05 14:54:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725548060000|2024-09-05 14:54:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1725548070000|2024-09-05 14:54:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725548150000|2024-09-05 14:55:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|12
1725548160000|2024-09-05 14:56:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|9
1725548250000|2024-09-05 14:57:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725548320000|2024-09-05 14:58:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725548330000|2024-09-05 14:58:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725548360000|2024-09-05 14:59:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725548430000|2024-09-05 15:00:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725548440000|2024-09-05 15:00:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725548450000|2024-09-05 15:00:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725548460000|2024-09-05 15:01:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725548480000|2024-09-05 15:01:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725548530000|2024-09-05 15:02:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725548590000|2024-09-05 15:03:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725548710000|2024-09-05 15:05:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725548760000|2024-09-05 15:06:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725548770000|2024-09-05 15:06:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725548790000|2024-09-05 15:06:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725549000000|2024-09-05 15:10:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549010000|2024-09-05 15:10:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725549070000|2024-09-05 15:11:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725549230000|2024-09-05 15:13:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549250000|2024-09-05 15:14:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725549270000|2024-09-05 15:14:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725549280000|2024-09-05 15:14:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1725549290000|2024-09-05 15:14:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725549300000|2024-09-05 15:15:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725549310000|2024-09-05 15:15:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725549320000|2024-09-05 15:15:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725549370000|2024-09-05 15:16:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725549440000|2024-09-05 15:17:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549450000|2024-09-05 15:17:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725549480000|2024-09-05 15:18:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549600000|2024-09-05 15:20:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725549610000|2024-09-05 15:20:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1725549620000|2024-09-05 15:20:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549720000|2024-09-05 15:22:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725549730000|2024-09-05 15:22:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725549840000|2024-09-05 15:24:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725549870000|2024-09-05 15:24:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725549890000|2024-09-05 15:24:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725549960000|2024-09-05 15:26:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725549970000|2024-09-05 15:26:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725550010000|2024-09-05 15:26:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725550030000|2024-09-05 15:27:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1725550100000|2024-09-05 15:28:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725550110000|2024-09-05 15:28:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725550150000|2024-09-05 15:29:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1725550160000|2024-09-05 15:29:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725550170000|2024-09-05 15:29:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725550180000|2024-09-05 15:29:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|9
1725550230000|2024-09-05 15:30:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725550250000|2024-09-05 15:30:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1725550260000|2024-09-05 15:31:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1725550270000|2024-09-05 15:31:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725550280000|2024-09-05 15:31:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1725550290000|2024-09-05 15:31:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1725550300000|2024-09-05 15:31:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1725550320000|2024-09-05 15:32:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725550330000|2024-09-05 15:32:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725550340000|2024-09-05 15:32:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725550350000|2024-09-05 15:32:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1725550360000|2024-09-05 15:32:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725550370000|2024-09-05 15:32:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1725550380000|2024-09-05 15:33:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725550390000|2024-09-05 15:33:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725550410000|2024-09-05 15:33:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|9
1725550420000|2024-09-05 15:33:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725550520000|2024-09-05 15:35:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1725550550000|2024-09-05 15:35:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725550590000|2024-09-05 15:36:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725550630000|2024-09-05 15:37:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1725550680000|2024-09-05 15:38:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725550690000|2024-09-05 15:38:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725550700000|2024-09-05 15:38:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725550740000|2024-09-05 15:39:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725550830000|2024-09-05 15:40:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725550930000|2024-09-05 15:42:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725550940000|2024-09-05 15:42:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725550950000|2024-09-05 15:42:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725551060000|2024-09-05 15:44:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725551130000|2024-09-05 15:45:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1725551140000|2024-09-05 15:45:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725551460000|2024-09-05 15:51:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725551470000|2024-09-05 15:51:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725551670000|2024-09-05 15:54:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725551820000|2024-09-05 15:57:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725551900000|2024-09-05 15:58:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725551940000|2024-09-05 15:59:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725552000000|2024-09-05 16:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725552200000|2024-09-05 16:03:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725552210000|2024-09-05 16:03:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725552290000|2024-09-05 16:04:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725552310000|2024-09-05 16:05:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725552350000|2024-09-05 16:05:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725552440000|2024-09-05 16:07:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725552620000|2024-09-05 16:10:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725552790000|2024-09-05 16:13:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725552850000|2024-09-05 16:14:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725552900000|2024-09-05 16:15:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725552950000|2024-09-05 16:15:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725553100000|2024-09-05 16:18:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725553160000|2024-09-05 16:19:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725553320000|2024-09-05 16:22:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725553380000|2024-09-05 16:23:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725553450000|2024-09-05 16:24:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725553800000|2024-09-05 16:30:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725553820000|2024-09-05 16:30:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725553980000|2024-09-05 16:33:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725553990000|2024-09-05 16:33:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725554000000|2024-09-05 16:33:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725554100000|2024-09-05 16:35:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725554190000|2024-09-05 16:36:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725554330000|2024-09-05 16:38:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725554520000|2024-09-05 16:42:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725554650000|2024-09-05 16:44:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725554830000|2024-09-05 16:47:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725555010000|2024-09-05 16:50:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555030000|2024-09-05 16:50:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725555060000|2024-09-05 16:51:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555140000|2024-09-05 16:52:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725555280000|2024-09-05 16:54:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725555290000|2024-09-05 16:54:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725555340000|2024-09-05 16:55:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555390000|2024-09-05 16:56:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725555420000|2024-09-05 16:57:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555470000|2024-09-05 16:57:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725555490000|2024-09-05 16:58:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725555630000|2024-09-05 17:00:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555680000|2024-09-05 17:01:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725555840000|2024-09-05 17:04:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725555880000|2024-09-05 17:04:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725556020000|2024-09-05 17:07:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725556040000|2024-09-05 17:07:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725556100000|2024-09-05 17:08:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725556150000|2024-09-05 17:09:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725556260000|2024-09-05 17:11:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725556330000|2024-09-05 17:12:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725556360000|2024-09-05 17:12:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725556430000|2024-09-05 17:13:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725556450000|2024-09-05 17:14:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725556520000|2024-09-05 17:15:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725556720000|2024-09-05 17:18:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725556910000|2024-09-05 17:21:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725557040000|2024-09-05 17:24:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725557050000|2024-09-05 17:24:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725557160000|2024-09-05 17:26:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725557290000|2024-09-05 17:28:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725557320000|2024-09-05 17:28:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725557620000|2024-09-05 17:33:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725557690000|2024-09-05 17:34:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1725557800000|2024-09-05 17:36:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725557940000|2024-09-05 17:39:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725557960000|2024-09-05 17:39:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725558160000|2024-09-05 17:42:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725558270000|2024-09-05 17:44:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725558310000|2024-09-05 17:45:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725558420000|2024-09-05 17:47:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725558430000|2024-09-05 17:47:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725558460000|2024-09-05 17:47:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725558470000|2024-09-05 17:47:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725558520000|2024-09-05 17:48:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725558570000|2024-09-05 17:49:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725558680000|2024-09-05 17:51:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725558690000|2024-09-05 17:51:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725558700000|2024-09-05 17:51:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725559060000|2024-09-05 17:57:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725559180000|2024-09-05 17:59:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725559210000|2024-09-05 18:00:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725559300000|2024-09-05 18:01:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725559420000|2024-09-05 18:03:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725559530000|2024-09-05 18:05:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725559560000|2024-09-05 18:06:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725559700000|2024-09-05 18:08:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725559730000|2024-09-05 18:08:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725560070000|2024-09-05 18:14:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725560150000|2024-09-05 18:15:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725560220000|2024-09-05 18:17:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725560310000|2024-09-05 18:18:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725692400000|2024-09-07 07:00:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725692660000|2024-09-07 07:04:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725692720000|2024-09-07 07:05:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725692910000|2024-09-07 07:08:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725693160000|2024-09-07 07:12:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725693220000|2024-09-07 07:13:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725693280000|2024-09-07 07:14:40|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1725693300000|2024-09-07 07:15:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725693370000|2024-09-07 07:16:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725693390000|2024-09-07 07:16:30|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1725693400000|2024-09-07 07:16:40|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|7
1725693460000|2024-09-07 07:17:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725693470000|2024-09-07 07:17:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725693500000|2024-09-07 07:18:20|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1725693510000|2024-09-07 07:18:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725693520000|2024-09-07 07:18:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725693610000|2024-09-07 07:20:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725693650000|2024-09-07 07:20:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725693830000|2024-09-07 07:23:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725693900000|2024-09-07 07:25:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725694160000|2024-09-07 07:29:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725694200000|2024-09-07 07:30:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725694430000|2024-09-07 07:33:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725694540000|2024-09-07 07:35:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725694670000|2024-09-07 07:37:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725694680000|2024-09-07 07:38:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1725694720000|2024-09-07 07:38:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725694750000|2024-09-07 07:39:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725694790000|2024-09-07 07:39:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725694820000|2024-09-07 07:40:20|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725694830000|2024-09-07 07:40:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725694900000|2024-09-07 07:41:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725694930000|2024-09-07 07:42:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725695060000|2024-09-07 07:44:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725695230000|2024-09-07 07:47:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725695280000|2024-09-07 07:48:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725695300000|2024-09-07 07:48:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725695480000|2024-09-07 07:51:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725695660000|2024-09-07 07:54:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725695800000|2024-09-07 07:56:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725696000000|2024-09-07 08:00:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725696080000|2024-09-07 08:01:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725696400000|2024-09-07 08:06:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725696410000|2024-09-07 08:06:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725696470000|2024-09-07 08:07:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725696510000|2024-09-07 08:08:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|6
1725696520000|2024-09-07 08:08:40|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|5
1725696530000|2024-09-07 08:08:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725696570000|2024-09-07 08:09:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725696590000|2024-09-07 08:09:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725696750000|2024-09-07 08:12:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725696760000|2024-09-07 08:12:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725696770000|2024-09-07 08:12:50|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1725696800000|2024-09-07 08:13:20|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725696810000|2024-09-07 08:13:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725697000000|2024-09-07 08:16:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725697020000|2024-09-07 08:17:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725697030000|2024-09-07 08:17:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725697050000|2024-09-07 08:17:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725697130000|2024-09-07 08:18:50|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725697180000|2024-09-07 08:19:40|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725697200000|2024-09-07 08:20:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725697360000|2024-09-07 08:22:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725697470000|2024-09-07 08:24:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725697510000|2024-09-07 08:25:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725697730000|2024-09-07 08:28:50|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1725697780000|2024-09-07 08:29:40|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1725697790000|2024-09-07 08:29:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1725697800000|2024-09-07 08:30:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725697930000|2024-09-07 08:32:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725698050000|2024-09-07 08:34:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725698060000|2024-09-07 08:34:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725698070000|2024-09-07 08:34:30|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|5
1725698080000|2024-09-07 08:34:40|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725698090000|2024-09-07 08:34:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725698160000|2024-09-07 08:36:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725698660000|2024-09-07 08:44:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725698720000|2024-09-07 08:45:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725699030000|2024-09-07 08:50:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725699060000|2024-09-07 08:51:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725699070000|2024-09-07 08:51:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725699200000|2024-09-07 08:53:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725699380000|2024-09-07 08:56:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725699530000|2024-09-07 08:58:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1725699710000|2024-09-07 09:01:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725699720000|2024-09-07 09:02:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725699800000|2024-09-07 09:03:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725699840000|2024-09-07 09:04:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725699900000|2024-09-07 09:05:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1725699920000|2024-09-07 09:05:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1725699930000|2024-09-07 09:05:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1725699940000|2024-09-07 09:05:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1725699950000|2024-09-07 09:05:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725699990000|2024-09-07 09:06:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725700040000|2024-09-07 09:07:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725700050000|2024-09-07 09:07:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725700090000|2024-09-07 09:08:10|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1725700110000|2024-09-07 09:08:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725700150000|2024-09-07 09:09:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725700270000|2024-09-07 09:11:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725700280000|2024-09-07 09:11:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725700560000|2024-09-07 09:16:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725700660000|2024-09-07 09:17:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725700760000|2024-09-07 09:19:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725700870000|2024-09-07 09:21:10|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1725700920000|2024-09-07 09:22:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1725700930000|2024-09-07 09:22:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725701000000|2024-09-07 09:23:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725701010000|2024-09-07 09:23:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725701060000|2024-09-07 09:24:20|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1725701130000|2024-09-07 09:25:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725701180000|2024-09-07 09:26:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725701320000|2024-09-07 09:28:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725701450000|2024-09-07 09:30:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725701480000|2024-09-07 09:31:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725701530000|2024-09-07 09:32:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725701690000|2024-09-07 09:34:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725701870000|2024-09-07 09:37:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725701980000|2024-09-07 09:39:40|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725702050000|2024-09-07 09:40:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725702060000|2024-09-07 09:41:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725702250000|2024-09-07 09:44:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725702260000|2024-09-07 09:44:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725702400000|2024-09-07 09:46:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725702440000|2024-09-07 09:47:20|8.88|8.83|8.9|8.85|8.9|8.85|8.88|8.83|3
1725702600000|2024-09-07 09:50:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725702610000|2024-09-07 09:50:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|6
1725702620000|2024-09-07 09:50:20|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725702730000|2024-09-07 09:52:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725702760000|2024-09-07 09:52:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725702800000|2024-09-07 09:53:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725702810000|2024-09-07 09:53:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725702910000|2024-09-07 09:55:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725702990000|2024-09-07 09:56:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725703170000|2024-09-07 09:59:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725703350000|2024-09-07 10:02:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725703540000|2024-09-07 10:05:40|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725703620000|2024-09-07 10:07:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725703730000|2024-09-07 10:08:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725703860000|2024-09-07 10:11:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725703910000|2024-09-07 10:11:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725703980000|2024-09-07 10:13:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725704040000|2024-09-07 10:14:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725704090000|2024-09-07 10:14:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725704100000|2024-09-07 10:15:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725704240000|2024-09-07 10:17:20|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725704260000|2024-09-07 10:17:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725704270000|2024-09-07 10:17:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725704280000|2024-09-07 10:18:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725704290000|2024-09-07 10:18:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725704360000|2024-09-07 10:19:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725704490000|2024-09-07 10:21:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725704540000|2024-09-07 10:22:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725704570000|2024-09-07 10:22:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725704580000|2024-09-07 10:23:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725704660000|2024-09-07 10:24:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725704740000|2024-09-07 10:25:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725704750000|2024-09-07 10:25:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725704840000|2024-09-07 10:27:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725704870000|2024-09-07 10:27:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725704930000|2024-09-07 10:28:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725704940000|2024-09-07 10:29:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725705020000|2024-09-07 10:30:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725705080000|2024-09-07 10:31:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725705120000|2024-09-07 10:32:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725705180000|2024-09-07 10:33:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725705530000|2024-09-07 10:38:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725705580000|2024-09-07 10:39:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725705610000|2024-09-07 10:40:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725705670000|2024-09-07 10:41:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725706070000|2024-09-07 10:47:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725706170000|2024-09-07 10:49:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725706370000|2024-09-07 10:52:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725706410000|2024-09-07 10:53:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725706430000|2024-09-07 10:53:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725706440000|2024-09-07 10:54:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1725706450000|2024-09-07 10:54:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725706460000|2024-09-07 10:54:20|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725706480000|2024-09-07 10:54:40|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725706620000|2024-09-07 10:57:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725706660000|2024-09-07 10:57:40|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725706800000|2024-09-07 11:00:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725706960000|2024-09-07 11:02:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725707050000|2024-09-07 11:04:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725707160000|2024-09-07 11:06:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725707170000|2024-09-07 11:06:10|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725707190000|2024-09-07 11:06:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725707350000|2024-09-07 11:09:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725707360000|2024-09-07 11:09:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725707450000|2024-09-07 11:10:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725707540000|2024-09-07 11:12:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725707720000|2024-09-07 11:15:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725707800000|2024-09-07 11:16:40|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1725707820000|2024-09-07 11:17:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725708030000|2024-09-07 11:20:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725708080000|2024-09-07 11:21:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725708090000|2024-09-07 11:21:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725708280000|2024-09-07 11:24:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725708410000|2024-09-07 11:26:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725708570000|2024-09-07 11:29:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725708700000|2024-09-07 11:31:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725708750000|2024-09-07 11:32:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725708800000|2024-09-07 11:33:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725708850000|2024-09-07 11:34:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725708970000|2024-09-07 11:36:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725709170000|2024-09-07 11:39:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725709210000|2024-09-07 11:40:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725709220000|2024-09-07 11:40:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1725709240000|2024-09-07 11:40:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725709370000|2024-09-07 11:42:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725709660000|2024-09-07 11:47:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725709680000|2024-09-07 11:48:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725709690000|2024-09-07 11:48:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725709800000|2024-09-07 11:50:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725709920000|2024-09-07 11:52:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725709980000|2024-09-07 11:53:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1725710410000|2024-09-07 12:00:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725710470000|2024-09-07 12:01:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725710520000|2024-09-07 12:02:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725710590000|2024-09-07 12:03:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725710780000|2024-09-07 12:06:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725710950000|2024-09-07 12:09:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725711140000|2024-09-07 12:12:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725711160000|2024-09-07 12:12:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725711430000|2024-09-07 12:17:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725711530000|2024-09-07 12:18:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725711580000|2024-09-07 12:19:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1725711590000|2024-09-07 12:19:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725711610000|2024-09-07 12:20:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725711680000|2024-09-07 12:21:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725712030000|2024-09-07 12:27:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725712040000|2024-09-07 12:27:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725712200000|2024-09-07 12:30:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725712230000|2024-09-07 12:30:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725712290000|2024-09-07 12:31:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725712300000|2024-09-07 12:31:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725712530000|2024-09-07 12:35:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725712630000|2024-09-07 12:37:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725712740000|2024-09-07 12:39:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1725712820000|2024-09-07 12:40:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725713160000|2024-09-07 12:46:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725713330000|2024-09-07 12:48:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725713340000|2024-09-07 12:49:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725713550000|2024-09-07 12:52:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725713760000|2024-09-07 12:56:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725713790000|2024-09-07 12:56:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725713810000|2024-09-07 12:56:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725713820000|2024-09-07 12:57:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725713910000|2024-09-07 12:58:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725713920000|2024-09-07 12:58:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725713930000|2024-09-07 12:58:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725713940000|2024-09-07 12:59:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725713950000|2024-09-07 12:59:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1725713960000|2024-09-07 12:59:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725713970000|2024-09-07 12:59:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725714000000|2024-09-07 13:00:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725714030000|2024-09-07 13:00:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725714040000|2024-09-07 13:00:40|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1725714050000|2024-09-07 13:00:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1725714060000|2024-09-07 13:01:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1725714100000|2024-09-07 13:01:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725714110000|2024-09-07 13:01:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725714150000|2024-09-07 13:02:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725714220000|2024-09-07 13:03:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725714410000|2024-09-07 13:06:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725714470000|2024-09-07 13:07:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725714520000|2024-09-07 13:08:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725714580000|2024-09-07 13:09:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725714650000|2024-09-07 13:10:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725714730000|2024-09-07 13:12:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725714920000|2024-09-07 13:15:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725715280000|2024-09-07 13:21:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725715390000|2024-09-07 13:23:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725715410000|2024-09-07 13:23:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725715490000|2024-09-07 13:24:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725715660000|2024-09-07 13:27:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725715800000|2024-09-07 13:30:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725715910000|2024-09-07 13:31:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725715920000|2024-09-07 13:32:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725716040000|2024-09-07 13:34:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725716450000|2024-09-07 13:40:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725716780000|2024-09-07 13:46:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725716790000|2024-09-07 13:46:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725716830000|2024-09-07 13:47:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725717010000|2024-09-07 13:50:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725717030000|2024-09-07 13:50:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725717080000|2024-09-07 13:51:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725717090000|2024-09-07 13:51:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725717180000|2024-09-07 13:53:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725717280000|2024-09-07 13:54:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725717420000|2024-09-07 13:57:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725717540000|2024-09-07 13:59:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725717670000|2024-09-07 14:01:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725717730000|2024-09-07 14:02:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725717910000|2024-09-07 14:05:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725718000000|2024-09-07 14:06:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725718080000|2024-09-07 14:08:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725718100000|2024-09-07 14:08:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725718180000|2024-09-07 14:09:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725718250000|2024-09-07 14:10:50|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725718260000|2024-09-07 14:11:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725718290000|2024-09-07 14:11:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725718340000|2024-09-07 14:12:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725718410000|2024-09-07 14:13:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725718440000|2024-09-07 14:14:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725718450000|2024-09-07 14:14:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725718500000|2024-09-07 14:15:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725718510000|2024-09-07 14:15:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725718520000|2024-09-07 14:15:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725718570000|2024-09-07 14:16:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725718580000|2024-09-07 14:16:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725718730000|2024-09-07 14:18:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725718800000|2024-09-07 14:20:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725718850000|2024-09-07 14:20:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725719140000|2024-09-07 14:25:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725719150000|2024-09-07 14:25:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725719210000|2024-09-07 14:26:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725719280000|2024-09-07 14:28:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725719360000|2024-09-07 14:29:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725719400000|2024-09-07 14:30:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725719440000|2024-09-07 14:30:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725719520000|2024-09-07 14:32:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725719700000|2024-09-07 14:35:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725720030000|2024-09-07 14:40:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725720110000|2024-09-07 14:41:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725720120000|2024-09-07 14:42:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725720190000|2024-09-07 14:43:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725720380000|2024-09-07 14:46:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725720530000|2024-09-07 14:48:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725720570000|2024-09-07 14:49:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725720590000|2024-09-07 14:49:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725720600000|2024-09-07 14:50:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725720740000|2024-09-07 14:52:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725720750000|2024-09-07 14:52:30|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1725720870000|2024-09-07 14:54:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725720890000|2024-09-07 14:54:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725720930000|2024-09-07 14:55:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725721050000|2024-09-07 14:57:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725721160000|2024-09-07 14:59:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725721210000|2024-09-07 15:00:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725721220000|2024-09-07 15:00:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725721270000|2024-09-07 15:01:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725721280000|2024-09-07 15:01:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725721290000|2024-09-07 15:01:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725721310000|2024-09-07 15:01:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725721360000|2024-09-07 15:02:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725721540000|2024-09-07 15:05:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725721550000|2024-09-07 15:05:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725721670000|2024-09-07 15:07:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725721680000|2024-09-07 15:08:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725721710000|2024-09-07 15:08:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725721740000|2024-09-07 15:09:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725721910000|2024-09-07 15:11:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725722010000|2024-09-07 15:13:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725722270000|2024-09-07 15:17:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725722280000|2024-09-07 15:18:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1725722290000|2024-09-07 15:18:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725722400000|2024-09-07 15:20:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725722470000|2024-09-07 15:21:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725722760000|2024-09-07 15:26:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725722780000|2024-09-07 15:26:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725722950000|2024-09-07 15:29:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725723010000|2024-09-07 15:30:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725723020000|2024-09-07 15:30:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725723070000|2024-09-07 15:31:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725723180000|2024-09-07 15:33:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725723220000|2024-09-07 15:33:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725723240000|2024-09-07 15:34:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725723280000|2024-09-07 15:34:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725723360000|2024-09-07 15:36:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725723550000|2024-09-07 15:39:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725723610000|2024-09-07 15:40:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725723640000|2024-09-07 15:40:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725723670000|2024-09-07 15:41:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725723790000|2024-09-07 15:43:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725723830000|2024-09-07 15:43:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725723840000|2024-09-07 15:44:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725723900000|2024-09-07 15:45:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725723910000|2024-09-07 15:45:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725723920000|2024-09-07 15:45:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725724020000|2024-09-07 15:47:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725724220000|2024-09-07 15:50:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725724240000|2024-09-07 15:50:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725724260000|2024-09-07 15:51:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725724280000|2024-09-07 15:51:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725724320000|2024-09-07 15:52:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725724340000|2024-09-07 15:52:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725724400000|2024-09-07 15:53:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725724460000|2024-09-07 15:54:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725724520000|2024-09-07 15:55:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725724540000|2024-09-07 15:55:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725724610000|2024-09-07 15:56:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725724650000|2024-09-07 15:57:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725724660000|2024-09-07 15:57:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725724700000|2024-09-07 15:58:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725724880000|2024-09-07 16:01:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725724890000|2024-09-07 16:01:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725724940000|2024-09-07 16:02:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725724980000|2024-09-07 16:03:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1725724990000|2024-09-07 16:03:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725725030000|2024-09-07 16:03:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725725040000|2024-09-07 16:04:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1725725070000|2024-09-07 16:04:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725725200000|2024-09-07 16:06:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725725210000|2024-09-07 16:06:50|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1725725220000|2024-09-07 16:07:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725725250000|2024-09-07 16:07:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725725260000|2024-09-07 16:07:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725725310000|2024-09-07 16:08:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725725340000|2024-09-07 16:09:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725725520000|2024-09-07 16:12:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725725700000|2024-09-07 16:15:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725725890000|2024-09-07 16:18:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725726040000|2024-09-07 16:20:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725726070000|2024-09-07 16:21:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725726150000|2024-09-07 16:22:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725726170000|2024-09-07 16:22:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725726250000|2024-09-07 16:24:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725726300000|2024-09-07 16:25:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725726390000|2024-09-07 16:26:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725726430000|2024-09-07 16:27:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725726660000|2024-09-07 16:31:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725726810000|2024-09-07 16:33:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725726820000|2024-09-07 16:33:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725726990000|2024-09-07 16:36:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725727030000|2024-09-07 16:37:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725727100000|2024-09-07 16:38:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725727140000|2024-09-07 16:39:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725727270000|2024-09-07 16:41:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725727300000|2024-09-07 16:41:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725727310000|2024-09-07 16:41:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1725727420000|2024-09-07 16:43:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725727430000|2024-09-07 16:43:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725727550000|2024-09-07 16:45:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725727610000|2024-09-07 16:46:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725727790000|2024-09-07 16:49:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725727910000|2024-09-07 16:51:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725727930000|2024-09-07 16:52:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725727940000|2024-09-07 16:52:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725727970000|2024-09-07 16:52:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725728070000|2024-09-07 16:54:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725728090000|2024-09-07 16:54:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725728260000|2024-09-07 16:57:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725728390000|2024-09-07 16:59:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725728400000|2024-09-07 17:00:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|6
1725728440000|2024-09-07 17:00:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725728450000|2024-09-07 17:00:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725728460000|2024-09-07 17:01:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725728630000|2024-09-07 17:03:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725728810000|2024-09-07 17:06:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725728990000|2024-09-07 17:09:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725729090000|2024-09-07 17:11:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725729100000|2024-09-07 17:11:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725729300000|2024-09-07 17:15:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725729450000|2024-09-07 17:17:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725729460000|2024-09-07 17:17:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725729490000|2024-09-07 17:18:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725729800000|2024-09-07 17:23:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725729870000|2024-09-07 17:24:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725730050000|2024-09-07 17:27:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725730060000|2024-09-07 17:27:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725730130000|2024-09-07 17:28:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725730240000|2024-09-07 17:30:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725730620000|2024-09-07 17:37:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725730630000|2024-09-07 17:37:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725730640000|2024-09-07 17:37:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725730920000|2024-09-07 17:42:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725731030000|2024-09-07 17:43:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725731170000|2024-09-07 17:46:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725731200000|2024-09-07 17:46:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725731380000|2024-09-07 17:49:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725731410000|2024-09-07 17:50:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725731550000|2024-09-07 17:52:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725731570000|2024-09-07 17:52:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1725731590000|2024-09-07 17:53:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725731600000|2024-09-07 17:53:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725731640000|2024-09-07 17:54:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725731700000|2024-09-07 17:55:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725731720000|2024-09-07 17:55:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725731730000|2024-09-07 17:55:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725731870000|2024-09-07 17:57:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725731880000|2024-09-07 17:58:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1725732090000|2024-09-07 18:01:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725732130000|2024-09-07 18:02:10|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1725732140000|2024-09-07 18:02:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|6
1725732150000|2024-09-07 18:02:30|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|5
1725732250000|2024-09-07 18:04:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725732320000|2024-09-07 18:05:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725732340000|2024-09-07 18:05:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725732380000|2024-09-07 18:06:20|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1725732450000|2024-09-07 18:07:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725732510000|2024-09-07 18:08:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725732520000|2024-09-07 18:08:40|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1725732530000|2024-09-07 18:08:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725732620000|2024-09-07 18:10:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725732660000|2024-09-07 18:11:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725732670000|2024-09-07 18:11:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725732680000|2024-09-07 18:11:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725732690000|2024-09-07 18:11:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725732700000|2024-09-07 18:11:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725732850000|2024-09-07 18:14:10|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|3
1725732870000|2024-09-07 18:14:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725732910000|2024-09-07 18:15:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725733030000|2024-09-07 18:17:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725733060000|2024-09-07 18:17:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725733140000|2024-09-07 18:19:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725733210000|2024-09-07 18:20:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725733480000|2024-09-07 18:24:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725733510000|2024-09-07 18:25:10|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1725733660000|2024-09-07 18:27:40|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725733790000|2024-09-07 18:29:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725733820000|2024-09-07 18:30:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725733860000|2024-09-07 18:31:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725733990000|2024-09-07 18:33:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725734130000|2024-09-07 18:35:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725734140000|2024-09-07 18:35:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725734170000|2024-09-07 18:36:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725734320000|2024-09-07 18:38:40|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725734330000|2024-09-07 18:38:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725734410000|2024-09-07 18:40:10|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1725734520000|2024-09-07 18:42:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725734560000|2024-09-07 18:42:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725734700000|2024-09-07 18:45:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725734740000|2024-09-07 18:45:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725734780000|2024-09-07 18:46:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1725734790000|2024-09-07 18:46:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725735060000|2024-09-07 18:51:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1725735080000|2024-09-07 18:51:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725735120000|2024-09-07 18:52:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725735240000|2024-09-07 18:54:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725735540000|2024-09-07 18:59:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725735640000|2024-09-07 19:00:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725735660000|2024-09-07 19:01:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725735730000|2024-09-07 19:02:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725735790000|2024-09-07 19:03:10|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|3
1725736000000|2024-09-07 19:06:40|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725736180000|2024-09-07 19:09:40|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725736370000|2024-09-07 19:12:50|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725736710000|2024-09-07 19:18:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725736740000|2024-09-07 19:19:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725736920000|2024-09-07 19:22:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725737280000|2024-09-07 19:28:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725737300000|2024-09-07 19:28:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725737480000|2024-09-07 19:31:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725737510000|2024-09-07 19:31:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725737530000|2024-09-07 19:32:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725737590000|2024-09-07 19:33:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725738020000|2024-09-07 19:40:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725738160000|2024-09-07 19:42:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725738190000|2024-09-07 19:43:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725738200000|2024-09-07 19:43:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725738210000|2024-09-07 19:43:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725738340000|2024-09-07 19:45:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725738380000|2024-09-07 19:46:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725738580000|2024-09-07 19:49:40|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1725738610000|2024-09-07 19:50:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725738780000|2024-09-07 19:53:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725738790000|2024-09-07 19:53:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725738840000|2024-09-07 19:54:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725739080000|2024-09-07 19:58:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725739090000|2024-09-07 19:58:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725739190000|2024-09-07 19:59:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725739210000|2024-09-07 20:00:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725739270000|2024-09-07 20:01:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1725739440000|2024-09-07 20:04:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725739630000|2024-09-07 20:07:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725739650000|2024-09-07 20:07:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725739660000|2024-09-07 20:07:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725739670000|2024-09-07 20:07:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725739760000|2024-09-07 20:09:20|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1725739770000|2024-09-07 20:09:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725739810000|2024-09-07 20:10:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725739820000|2024-09-07 20:10:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725739830000|2024-09-07 20:10:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725739900000|2024-09-07 20:11:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725739920000|2024-09-07 20:12:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725740010000|2024-09-07 20:13:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725740020000|2024-09-07 20:13:40|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725740190000|2024-09-07 20:16:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725740250000|2024-09-07 20:17:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725740270000|2024-09-07 20:17:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725740410000|2024-09-07 20:20:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725740520000|2024-09-07 20:22:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725740570000|2024-09-07 20:22:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725740660000|2024-09-07 20:24:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725740700000|2024-09-07 20:25:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725740860000|2024-09-07 20:27:40|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725741000000|2024-09-07 20:30:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725741040000|2024-09-07 20:30:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725741060000|2024-09-07 20:31:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725741090000|2024-09-07 20:31:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725741130000|2024-09-07 20:32:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725741220000|2024-09-07 20:33:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725741360000|2024-09-07 20:36:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725741400000|2024-09-07 20:36:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725741410000|2024-09-07 20:36:50|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1725741420000|2024-09-07 20:37:00|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1725741490000|2024-09-07 20:38:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725741780000|2024-09-07 20:43:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725741910000|2024-09-07 20:45:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725741920000|2024-09-07 20:45:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725741960000|2024-09-07 20:46:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725742150000|2024-09-07 20:49:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725742170000|2024-09-07 20:49:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725742480000|2024-09-07 20:54:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725742530000|2024-09-07 20:55:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725742540000|2024-09-07 20:55:40|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1725742720000|2024-09-07 20:58:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725743030000|2024-09-07 21:03:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725743160000|2024-09-07 21:06:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1725743370000|2024-09-07 21:09:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725743380000|2024-09-07 21:09:40|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1725743400000|2024-09-07 21:10:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725743420000|2024-09-07 21:10:20|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1725743600000|2024-09-07 21:13:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725743660000|2024-09-07 21:14:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725743680000|2024-09-07 21:14:40|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1725743730000|2024-09-07 21:15:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725743790000|2024-09-07 21:16:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725743840000|2024-09-07 21:17:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725744030000|2024-09-07 21:20:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725744140000|2024-09-07 21:22:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725744170000|2024-09-07 21:22:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725744320000|2024-09-07 21:25:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725744330000|2024-09-07 21:25:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725744510000|2024-09-07 21:28:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725744620000|2024-09-07 21:30:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725744630000|2024-09-07 21:30:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725744690000|2024-09-07 21:31:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725744830000|2024-09-07 21:33:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725744990000|2024-09-07 21:36:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725745030000|2024-09-07 21:37:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725745080000|2024-09-07 21:38:00|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1725745150000|2024-09-07 21:39:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725745340000|2024-09-07 21:42:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725745520000|2024-09-07 21:45:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725745590000|2024-09-07 21:46:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725745620000|2024-09-07 21:47:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725745650000|2024-09-07 21:47:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1725745690000|2024-09-07 21:48:10|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1725745710000|2024-09-07 21:48:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725745790000|2024-09-07 21:49:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725745890000|2024-09-07 21:51:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725746220000|2024-09-07 21:57:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725746280000|2024-09-07 21:58:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725746400000|2024-09-07 22:00:00|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1725746460000|2024-09-07 22:01:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725746470000|2024-09-07 22:01:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725746490000|2024-09-07 22:01:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725746540000|2024-09-07 22:02:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725746720000|2024-09-07 22:05:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725746790000|2024-09-07 22:06:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725746810000|2024-09-07 22:06:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725746980000|2024-09-07 22:09:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725747080000|2024-09-07 22:11:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725747160000|2024-09-07 22:12:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725747240000|2024-09-07 22:14:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725747250000|2024-09-07 22:14:10|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725747280000|2024-09-07 22:14:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725747340000|2024-09-07 22:15:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725747450000|2024-09-07 22:17:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725747510000|2024-09-07 22:18:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725747680000|2024-09-07 22:21:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725747690000|2024-09-07 22:21:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725748030000|2024-09-07 22:27:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725748050000|2024-09-07 22:27:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725748130000|2024-09-07 22:28:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725748170000|2024-09-07 22:29:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725748410000|2024-09-07 22:33:30|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1725748420000|2024-09-07 22:33:40|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1725748570000|2024-09-07 22:36:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725748580000|2024-09-07 22:36:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725748590000|2024-09-07 22:36:30|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1725748650000|2024-09-07 22:37:30|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1725748840000|2024-09-07 22:40:40|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1725749020000|2024-09-07 22:43:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725749310000|2024-09-07 22:48:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725749410000|2024-09-07 22:50:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725749440000|2024-09-07 22:50:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725749570000|2024-09-07 22:52:50|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1725749750000|2024-09-07 22:55:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725750000000|2024-09-07 23:00:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1725750160000|2024-09-07 23:02:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725750200000|2024-09-07 23:03:20|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1725750210000|2024-09-07 23:03:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725750490000|2024-09-07 23:08:10|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1725750670000|2024-09-07 23:11:10|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1725750740000|2024-09-07 23:12:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725750910000|2024-09-07 23:15:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1725750950000|2024-09-07 23:15:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725750960000|2024-09-07 23:16:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725751090000|2024-09-07 23:18:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1725751250000|2024-09-07 23:20:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725751430000|2024-09-07 23:23:50|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1725751610000|2024-09-07 23:26:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725751870000|2024-09-07 23:31:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1725751880000|2024-09-07 23:31:20|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1725751910000|2024-09-07 23:31:50|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1725751930000|2024-09-07 23:32:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725752030000|2024-09-07 23:33:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725752100000|2024-09-07 23:35:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1725752280000|2024-09-07 23:38:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725752290000|2024-09-07 23:38:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725752470000|2024-09-07 23:41:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725752780000|2024-09-07 23:46:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725752860000|2024-09-07 23:47:40|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1725753080000|2024-09-07 23:51:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725753090000|2024-09-07 23:51:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725753160000|2024-09-07 23:52:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725753430000|2024-09-07 23:57:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725753440000|2024-09-07 23:57:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725753620000|2024-09-08 00:00:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725753840000|2024-09-08 00:04:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725754020000|2024-09-08 00:07:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725754030000|2024-09-08 00:07:10|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1725754040000|2024-09-08 00:07:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725754060000|2024-09-08 00:07:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725754080000|2024-09-08 00:08:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1725754090000|2024-09-08 00:08:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725754200000|2024-09-08 00:10:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1725754220000|2024-09-08 00:10:20|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1725754610000|2024-09-08 00:16:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725754780000|2024-09-08 00:19:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725755030000|2024-09-08 00:23:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725755130000|2024-09-08 00:25:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725755260000|2024-09-08 00:27:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725755270000|2024-09-08 00:27:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725755280000|2024-09-08 00:28:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725755460000|2024-09-08 00:31:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725755470000|2024-09-08 00:31:10|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1725755530000|2024-09-08 00:32:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725755830000|2024-09-08 00:37:10|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725755870000|2024-09-08 00:37:50|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1725755890000|2024-09-08 00:38:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725756010000|2024-09-08 00:40:10|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725756200000|2024-09-08 00:43:20|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725756220000|2024-09-08 00:43:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725756450000|2024-09-08 00:47:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725756460000|2024-09-08 00:47:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725756630000|2024-09-08 00:50:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725756660000|2024-09-08 00:51:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725756670000|2024-09-08 00:51:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725756680000|2024-09-08 00:51:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725756960000|2024-09-08 00:56:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725757030000|2024-09-08 00:57:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725757270000|2024-09-08 01:01:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725757440000|2024-09-08 01:04:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1725757450000|2024-09-08 01:04:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725757460000|2024-09-08 01:04:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725757700000|2024-09-08 01:08:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725757710000|2024-09-08 01:08:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725757780000|2024-09-08 01:09:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725757830000|2024-09-08 01:10:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725757930000|2024-09-08 01:12:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725757970000|2024-09-08 01:12:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725758150000|2024-09-08 01:15:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725758160000|2024-09-08 01:16:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725758240000|2024-09-08 01:17:20|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1725758340000|2024-09-08 01:19:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725758520000|2024-09-08 01:22:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725758630000|2024-09-08 01:23:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725758910000|2024-09-08 01:28:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725758990000|2024-09-08 01:29:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725759060000|2024-09-08 01:31:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725759410000|2024-09-08 01:36:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725759430000|2024-09-08 01:37:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725759610000|2024-09-08 01:40:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725759630000|2024-09-08 01:40:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725759850000|2024-09-08 01:44:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725759860000|2024-09-08 01:44:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725759870000|2024-09-08 01:44:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725759910000|2024-09-08 01:45:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725759980000|2024-09-08 01:46:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725760160000|2024-09-08 01:49:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725760200000|2024-09-08 01:50:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725760210000|2024-09-08 01:50:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1725760230000|2024-09-08 01:50:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725760340000|2024-09-08 01:52:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725760470000|2024-09-08 01:54:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725760480000|2024-09-08 01:54:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725760530000|2024-09-08 01:55:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725760590000|2024-09-08 01:56:30|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1725760600000|2024-09-08 01:56:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725760710000|2024-09-08 01:58:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725761030000|2024-09-08 02:03:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725761150000|2024-09-08 02:05:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725761170000|2024-09-08 02:06:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725761360000|2024-09-08 02:09:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725761550000|2024-09-08 02:12:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725761560000|2024-09-08 02:12:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725761570000|2024-09-08 02:12:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725761580000|2024-09-08 02:13:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725761610000|2024-09-08 02:13:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725761620000|2024-09-08 02:13:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725761630000|2024-09-08 02:13:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1725761720000|2024-09-08 02:15:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725761730000|2024-09-08 02:15:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725761790000|2024-09-08 02:16:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725761980000|2024-09-08 02:19:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725762160000|2024-09-08 02:22:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725762170000|2024-09-08 02:22:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1725762260000|2024-09-08 02:24:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725762330000|2024-09-08 02:25:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725762440000|2024-09-08 02:27:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725762450000|2024-09-08 02:27:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725762630000|2024-09-08 02:30:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725763020000|2024-09-08 02:37:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725763030000|2024-09-08 02:37:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725763040000|2024-09-08 02:37:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725763200000|2024-09-08 02:40:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725763380000|2024-09-08 02:43:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725763400000|2024-09-08 02:43:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725763450000|2024-09-08 02:44:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725763560000|2024-09-08 02:46:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725763570000|2024-09-08 02:46:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725763720000|2024-09-08 02:48:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725763730000|2024-09-08 02:48:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725763740000|2024-09-08 02:49:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725763750000|2024-09-08 02:49:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725763780000|2024-09-08 02:49:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725763790000|2024-09-08 02:49:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725763930000|2024-09-08 02:52:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725763960000|2024-09-08 02:52:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725764060000|2024-09-08 02:54:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725764110000|2024-09-08 02:55:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725764300000|2024-09-08 02:58:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725764320000|2024-09-08 02:58:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725764480000|2024-09-08 03:01:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725764580000|2024-09-08 03:03:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725764670000|2024-09-08 03:04:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725764850000|2024-09-08 03:07:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725765160000|2024-09-08 03:12:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725765210000|2024-09-08 03:13:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725765530000|2024-09-08 03:18:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725765590000|2024-09-08 03:19:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725765710000|2024-09-08 03:21:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725765950000|2024-09-08 03:25:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725765960000|2024-09-08 03:26:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725766140000|2024-09-08 03:29:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725766310000|2024-09-08 03:31:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725766320000|2024-09-08 03:32:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725766340000|2024-09-08 03:32:20|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1725766350000|2024-09-08 03:32:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725766440000|2024-09-08 03:34:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725766450000|2024-09-08 03:34:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725766490000|2024-09-08 03:34:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725766510000|2024-09-08 03:35:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725766760000|2024-09-08 03:39:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725766830000|2024-09-08 03:40:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725766910000|2024-09-08 03:41:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725767170000|2024-09-08 03:46:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725767180000|2024-09-08 03:46:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725767360000|2024-09-08 03:49:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725767770000|2024-09-08 03:56:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725767780000|2024-09-08 03:56:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725767840000|2024-09-08 03:57:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725768020000|2024-09-08 04:00:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725768030000|2024-09-08 04:00:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725768210000|2024-09-08 04:03:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725768220000|2024-09-08 04:03:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725768230000|2024-09-08 04:03:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725768400000|2024-09-08 04:06:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725768750000|2024-09-08 04:12:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725768780000|2024-09-08 04:13:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725768790000|2024-09-08 04:13:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725768980000|2024-09-08 04:16:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725769090000|2024-09-08 04:18:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725769130000|2024-09-08 04:18:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725769280000|2024-09-08 04:21:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725769460000|2024-09-08 04:24:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725769520000|2024-09-08 04:25:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725769780000|2024-09-08 04:29:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725769880000|2024-09-08 04:31:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725770180000|2024-09-08 04:36:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725770280000|2024-09-08 04:38:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725770430000|2024-09-08 04:40:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725770590000|2024-09-08 04:43:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725770610000|2024-09-08 04:43:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725770650000|2024-09-08 04:44:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725770660000|2024-09-08 04:44:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725770670000|2024-09-08 04:44:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725770800000|2024-09-08 04:46:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725771060000|2024-09-08 04:51:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725771160000|2024-09-08 04:52:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725771610000|2024-09-08 05:00:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725771910000|2024-09-08 05:05:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725772000000|2024-09-08 05:06:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725772410000|2024-09-08 05:13:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725772560000|2024-09-08 05:16:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725772740000|2024-09-08 05:19:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725772920000|2024-09-08 05:22:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725773280000|2024-09-08 05:28:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725773410000|2024-09-08 05:30:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725773430000|2024-09-08 05:30:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725773590000|2024-09-08 05:33:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725773780000|2024-09-08 05:36:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725773810000|2024-09-08 05:36:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725773960000|2024-09-08 05:39:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725774130000|2024-09-08 05:42:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725774140000|2024-09-08 05:42:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725774180000|2024-09-08 05:43:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725774270000|2024-09-08 05:44:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725774380000|2024-09-08 05:46:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725774560000|2024-09-08 05:49:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725774600000|2024-09-08 05:50:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725774710000|2024-09-08 05:51:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725774910000|2024-09-08 05:55:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725774990000|2024-09-08 05:56:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725775130000|2024-09-08 05:58:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725775180000|2024-09-08 05:59:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725775190000|2024-09-08 05:59:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725775200000|2024-09-08 06:00:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725775310000|2024-09-08 06:01:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725775360000|2024-09-08 06:02:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725775370000|2024-09-08 06:02:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725775550000|2024-09-08 06:05:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725775740000|2024-09-08 06:09:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725775910000|2024-09-08 06:11:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725775920000|2024-09-08 06:12:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725776100000|2024-09-08 06:15:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725776110000|2024-09-08 06:15:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725776290000|2024-09-08 06:18:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725776360000|2024-09-08 06:19:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725776480000|2024-09-08 06:21:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725776660000|2024-09-08 06:24:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725776670000|2024-09-08 06:24:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725776700000|2024-09-08 06:25:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725776750000|2024-09-08 06:25:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725776760000|2024-09-08 06:26:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725776790000|2024-09-08 06:26:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725776840000|2024-09-08 06:27:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725776890000|2024-09-08 06:28:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725777160000|2024-09-08 06:32:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725777210000|2024-09-08 06:33:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725777390000|2024-09-08 06:36:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725777510000|2024-09-08 06:38:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725777520000|2024-09-08 06:38:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725777530000|2024-09-08 06:38:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725777540000|2024-09-08 06:39:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725777560000|2024-09-08 06:39:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725777640000|2024-09-08 06:40:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725777650000|2024-09-08 06:40:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725777680000|2024-09-08 06:41:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725777690000|2024-09-08 06:41:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725777770000|2024-09-08 06:42:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725777860000|2024-09-08 06:44:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725777870000|2024-09-08 06:44:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725778050000|2024-09-08 06:47:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725778230000|2024-09-08 06:50:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725778430000|2024-09-08 06:53:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725778470000|2024-09-08 06:54:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725778480000|2024-09-08 06:54:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725778590000|2024-09-08 06:56:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725778630000|2024-09-08 06:57:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725778660000|2024-09-08 06:57:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725778730000|2024-09-08 06:58:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725778750000|2024-09-08 06:59:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725778780000|2024-09-08 06:59:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725778820000|2024-09-08 07:00:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725779160000|2024-09-08 07:06:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725779190000|2024-09-08 07:06:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1725779290000|2024-09-08 07:08:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725779300000|2024-09-08 07:08:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725779340000|2024-09-08 07:09:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725779400000|2024-09-08 07:10:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1725779440000|2024-09-08 07:10:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725779490000|2024-09-08 07:11:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725779600000|2024-09-08 07:13:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725779660000|2024-09-08 07:14:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725779730000|2024-09-08 07:15:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725779870000|2024-09-08 07:17:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725779960000|2024-09-08 07:19:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725779970000|2024-09-08 07:19:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725779990000|2024-09-08 07:19:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725780010000|2024-09-08 07:20:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725780030000|2024-09-08 07:20:30|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725780080000|2024-09-08 07:21:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725780220000|2024-09-08 07:23:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725780530000|2024-09-08 07:28:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725780590000|2024-09-08 07:29:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725780600000|2024-09-08 07:30:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725780780000|2024-09-08 07:33:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725780790000|2024-09-08 07:33:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725780800000|2024-09-08 07:33:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725780830000|2024-09-08 07:33:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725780960000|2024-09-08 07:36:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725781080000|2024-09-08 07:38:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725781090000|2024-09-08 07:38:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725781140000|2024-09-08 07:39:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725781150000|2024-09-08 07:39:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725781330000|2024-09-08 07:42:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725781400000|2024-09-08 07:43:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725781500000|2024-09-08 07:45:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725781630000|2024-09-08 07:47:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725781650000|2024-09-08 07:47:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725781660000|2024-09-08 07:47:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725781690000|2024-09-08 07:48:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725781870000|2024-09-08 07:51:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725781880000|2024-09-08 07:51:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725781960000|2024-09-08 07:52:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725781970000|2024-09-08 07:52:50|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725781980000|2024-09-08 07:53:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725782050000|2024-09-08 07:54:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725782060000|2024-09-08 07:54:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725782240000|2024-09-08 07:57:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725782360000|2024-09-08 07:59:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725782380000|2024-09-08 07:59:40|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725782430000|2024-09-08 08:00:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725782650000|2024-09-08 08:04:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725782670000|2024-09-08 08:04:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725782690000|2024-09-08 08:04:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725782700000|2024-09-08 08:05:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725782790000|2024-09-08 08:06:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725782830000|2024-09-08 08:07:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725782840000|2024-09-08 08:07:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725782960000|2024-09-08 08:09:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725782970000|2024-09-08 08:09:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725783010000|2024-09-08 08:10:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725783020000|2024-09-08 08:10:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725783190000|2024-09-08 08:13:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725783200000|2024-09-08 08:13:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725783220000|2024-09-08 08:13:40|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725783230000|2024-09-08 08:13:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725783260000|2024-09-08 08:14:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725783270000|2024-09-08 08:14:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725783300000|2024-09-08 08:15:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725783310000|2024-09-08 08:15:10|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1725783320000|2024-09-08 08:15:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725783330000|2024-09-08 08:15:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725783360000|2024-09-08 08:16:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725783380000|2024-09-08 08:16:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725783400000|2024-09-08 08:16:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1725783410000|2024-09-08 08:16:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725783420000|2024-09-08 08:17:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1725783430000|2024-09-08 08:17:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1725783470000|2024-09-08 08:17:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725783490000|2024-09-08 08:18:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725783500000|2024-09-08 08:18:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725783560000|2024-09-08 08:19:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725783580000|2024-09-08 08:19:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725783750000|2024-09-08 08:22:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725783820000|2024-09-08 08:23:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725783840000|2024-09-08 08:24:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1725783850000|2024-09-08 08:24:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725783870000|2024-09-08 08:24:30|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1725784120000|2024-09-08 08:28:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725784230000|2024-09-08 08:30:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725784260000|2024-09-08 08:31:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725784270000|2024-09-08 08:31:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1725784280000|2024-09-08 08:31:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1725784300000|2024-09-08 08:31:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725784390000|2024-09-08 08:33:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725784480000|2024-09-08 08:34:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725784660000|2024-09-08 08:37:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725784670000|2024-09-08 08:37:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725784690000|2024-09-08 08:38:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725784730000|2024-09-08 08:38:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725784740000|2024-09-08 08:39:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725784800000|2024-09-08 08:40:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725784850000|2024-09-08 08:40:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725784970000|2024-09-08 08:42:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725785030000|2024-09-08 08:43:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725785100000|2024-09-08 08:45:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725785110000|2024-09-08 08:45:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725785120000|2024-09-08 08:45:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725785130000|2024-09-08 08:45:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725785140000|2024-09-08 08:45:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725785210000|2024-09-08 08:46:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725785220000|2024-09-08 08:47:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725785260000|2024-09-08 08:47:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725785270000|2024-09-08 08:47:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725785300000|2024-09-08 08:48:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725785330000|2024-09-08 08:48:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725785410000|2024-09-08 08:50:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725785420000|2024-09-08 08:50:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725785430000|2024-09-08 08:50:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725785440000|2024-09-08 08:50:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725785450000|2024-09-08 08:50:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725785460000|2024-09-08 08:51:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725785470000|2024-09-08 08:51:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725785480000|2024-09-08 08:51:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725785520000|2024-09-08 08:52:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725785540000|2024-09-08 08:52:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725785580000|2024-09-08 08:53:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725785700000|2024-09-08 08:55:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725785710000|2024-09-08 08:55:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725785730000|2024-09-08 08:55:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725785740000|2024-09-08 08:55:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725785760000|2024-09-08 08:56:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725785770000|2024-09-08 08:56:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725785780000|2024-09-08 08:56:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725785790000|2024-09-08 08:56:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725785940000|2024-09-08 08:59:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725785950000|2024-09-08 08:59:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725786080000|2024-09-08 09:01:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725786320000|2024-09-08 09:05:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725786470000|2024-09-08 09:07:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725786490000|2024-09-08 09:08:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725786660000|2024-09-08 09:11:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725786750000|2024-09-08 09:12:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725786760000|2024-09-08 09:12:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725786780000|2024-09-08 09:13:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725786840000|2024-09-08 09:14:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725786860000|2024-09-08 09:14:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1725786910000|2024-09-08 09:15:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725786920000|2024-09-08 09:15:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725786940000|2024-09-08 09:15:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725786970000|2024-09-08 09:16:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725787000000|2024-09-08 09:16:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725787020000|2024-09-08 09:17:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725787110000|2024-09-08 09:18:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725787120000|2024-09-08 09:18:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725787130000|2024-09-08 09:18:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725787140000|2024-09-08 09:19:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725787190000|2024-09-08 09:19:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1725787200000|2024-09-08 09:20:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725787220000|2024-09-08 09:20:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725787250000|2024-09-08 09:20:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725787270000|2024-09-08 09:21:10|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1725787280000|2024-09-08 09:21:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725787330000|2024-09-08 09:22:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725787360000|2024-09-08 09:22:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725787490000|2024-09-08 09:24:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725787500000|2024-09-08 09:25:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725787510000|2024-09-08 09:25:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725787530000|2024-09-08 09:25:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725787540000|2024-09-08 09:25:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725787720000|2024-09-08 09:28:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725787740000|2024-09-08 09:29:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725787900000|2024-09-08 09:31:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725788030000|2024-09-08 09:33:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725788100000|2024-09-08 09:35:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725788130000|2024-09-08 09:35:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725788140000|2024-09-08 09:35:40|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1725788150000|2024-09-08 09:35:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725788200000|2024-09-08 09:36:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725788210000|2024-09-08 09:36:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725788390000|2024-09-08 09:39:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725788520000|2024-09-08 09:42:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725788570000|2024-09-08 09:42:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725788600000|2024-09-08 09:43:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725788730000|2024-09-08 09:45:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725788750000|2024-09-08 09:45:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725788760000|2024-09-08 09:46:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725788940000|2024-09-08 09:49:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725788970000|2024-09-08 09:49:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725789050000|2024-09-08 09:50:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725789160000|2024-09-08 09:52:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725789300000|2024-09-08 09:55:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725789310000|2024-09-08 09:55:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725789490000|2024-09-08 09:58:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725789550000|2024-09-08 09:59:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725789560000|2024-09-08 09:59:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725789570000|2024-09-08 09:59:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725789580000|2024-09-08 09:59:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725789600000|2024-09-08 10:00:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1725789670000|2024-09-08 10:01:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725789710000|2024-09-08 10:01:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725789980000|2024-09-08 10:06:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725790010000|2024-09-08 10:06:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725790030000|2024-09-08 10:07:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725790040000|2024-09-08 10:07:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725790220000|2024-09-08 10:10:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725790230000|2024-09-08 10:10:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725790300000|2024-09-08 10:11:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725790410000|2024-09-08 10:13:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725790430000|2024-09-08 10:13:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725790520000|2024-09-08 10:15:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725790530000|2024-09-08 10:15:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725790610000|2024-09-08 10:16:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725790620000|2024-09-08 10:17:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725790800000|2024-09-08 10:20:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725790900000|2024-09-08 10:21:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725790960000|2024-09-08 10:22:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725790980000|2024-09-08 10:23:00|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725791160000|2024-09-08 10:26:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725791180000|2024-09-08 10:26:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725791310000|2024-09-08 10:28:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725791320000|2024-09-08 10:28:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725791340000|2024-09-08 10:29:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725791390000|2024-09-08 10:29:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725791440000|2024-09-08 10:30:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725791490000|2024-09-08 10:31:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725791520000|2024-09-08 10:32:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725791680000|2024-09-08 10:34:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725791910000|2024-09-08 10:38:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725792060000|2024-09-08 10:41:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725792260000|2024-09-08 10:44:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725792350000|2024-09-08 10:45:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725792410000|2024-09-08 10:46:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725792440000|2024-09-08 10:47:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725792740000|2024-09-08 10:52:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725792780000|2024-09-08 10:53:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725792810000|2024-09-08 10:53:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725792980000|2024-09-08 10:56:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725792990000|2024-09-08 10:56:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725793000000|2024-09-08 10:56:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725793180000|2024-09-08 10:59:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725793200000|2024-09-08 11:00:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725793480000|2024-09-08 11:04:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725793540000|2024-09-08 11:05:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725794110000|2024-09-08 11:15:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725794210000|2024-09-08 11:16:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725794220000|2024-09-08 11:17:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725794300000|2024-09-08 11:18:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725794440000|2024-09-08 11:20:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725794500000|2024-09-08 11:21:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725794660000|2024-09-08 11:24:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725794690000|2024-09-08 11:24:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725794700000|2024-09-08 11:25:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725794750000|2024-09-08 11:25:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725794760000|2024-09-08 11:26:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725794930000|2024-09-08 11:28:50|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725794960000|2024-09-08 11:29:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725795010000|2024-09-08 11:30:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725795080000|2024-09-08 11:31:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725795410000|2024-09-08 11:36:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725795420000|2024-09-08 11:37:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725795550000|2024-09-08 11:39:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725795560000|2024-09-08 11:39:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725795740000|2024-09-08 11:42:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725795760000|2024-09-08 11:42:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725795770000|2024-09-08 11:42:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725795920000|2024-09-08 11:45:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725795950000|2024-09-08 11:45:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725795960000|2024-09-08 11:46:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725796100000|2024-09-08 11:48:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725796110000|2024-09-08 11:48:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725796180000|2024-09-08 11:49:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725796290000|2024-09-08 11:51:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725796660000|2024-09-08 11:57:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725796670000|2024-09-08 11:57:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725796680000|2024-09-08 11:58:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725796740000|2024-09-08 11:59:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725796800000|2024-09-08 12:00:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725796860000|2024-09-08 12:01:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725796930000|2024-09-08 12:02:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725796980000|2024-09-08 12:03:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725797020000|2024-09-08 12:03:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725797040000|2024-09-08 12:04:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725797340000|2024-09-08 12:09:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725797410000|2024-09-08 12:10:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725797590000|2024-09-08 12:13:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725797770000|2024-09-08 12:16:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725797950000|2024-09-08 12:19:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725797960000|2024-09-08 12:19:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725798140000|2024-09-08 12:22:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725798160000|2024-09-08 12:22:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725798170000|2024-09-08 12:22:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725798190000|2024-09-08 12:23:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725798230000|2024-09-08 12:23:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725798250000|2024-09-08 12:24:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725798260000|2024-09-08 12:24:20|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1725798330000|2024-09-08 12:25:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1725798340000|2024-09-08 12:25:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725798350000|2024-09-08 12:25:50|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1725798360000|2024-09-08 12:26:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725798440000|2024-09-08 12:27:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1725798450000|2024-09-08 12:27:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|7
1725798460000|2024-09-08 12:27:40|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1725798470000|2024-09-08 12:27:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725798500000|2024-09-08 12:28:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725798640000|2024-09-08 12:30:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725798710000|2024-09-08 12:31:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725798740000|2024-09-08 12:32:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725798780000|2024-09-08 12:33:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725798850000|2024-09-08 12:34:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725798910000|2024-09-08 12:35:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725799020000|2024-09-08 12:37:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725799030000|2024-09-08 12:37:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725799140000|2024-09-08 12:39:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725799150000|2024-09-08 12:39:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725799210000|2024-09-08 12:40:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725799250000|2024-09-08 12:40:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725799260000|2024-09-08 12:41:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725799270000|2024-09-08 12:41:10|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725799390000|2024-09-08 12:43:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725799500000|2024-09-08 12:45:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725799540000|2024-09-08 12:45:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725799570000|2024-09-08 12:46:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1725799620000|2024-09-08 12:47:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725799630000|2024-09-08 12:47:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1725799640000|2024-09-08 12:47:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1725799770000|2024-09-08 12:49:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1725799780000|2024-09-08 12:49:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1725799790000|2024-09-08 12:49:50|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1725799800000|2024-09-08 12:50:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|12
1725799810000|2024-09-08 12:50:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725799820000|2024-09-08 12:50:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725799830000|2024-09-08 12:50:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725799880000|2024-09-08 12:51:20|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|9
1725799890000|2024-09-08 12:51:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725799900000|2024-09-08 12:51:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725800140000|2024-09-08 12:55:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725800180000|2024-09-08 12:56:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725800370000|2024-09-08 12:59:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725800380000|2024-09-08 12:59:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725800460000|2024-09-08 13:01:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725800470000|2024-09-08 13:01:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725800670000|2024-09-08 13:04:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725800800000|2024-09-08 13:06:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725800830000|2024-09-08 13:07:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725800900000|2024-09-08 13:08:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725801050000|2024-09-08 13:10:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725801080000|2024-09-08 13:11:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725801160000|2024-09-08 13:12:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725801170000|2024-09-08 13:12:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725801180000|2024-09-08 13:13:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725801200000|2024-09-08 13:13:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725801250000|2024-09-08 13:14:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725801300000|2024-09-08 13:15:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725801340000|2024-09-08 13:15:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725801400000|2024-09-08 13:16:40|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725801410000|2024-09-08 13:16:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725801530000|2024-09-08 13:18:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725801640000|2024-09-08 13:20:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725801770000|2024-09-08 13:22:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725801990000|2024-09-08 13:26:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1725802030000|2024-09-08 13:27:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725802170000|2024-09-08 13:29:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725802190000|2024-09-08 13:29:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725802540000|2024-09-08 13:35:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725802560000|2024-09-08 13:36:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725802630000|2024-09-08 13:37:10|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1725802720000|2024-09-08 13:38:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725802750000|2024-09-08 13:39:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725802810000|2024-09-08 13:40:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725802970000|2024-09-08 13:42:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725802990000|2024-09-08 13:43:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725803000000|2024-09-08 13:43:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725803160000|2024-09-08 13:46:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1725803180000|2024-09-08 13:46:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725803200000|2024-09-08 13:46:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|8
1725803210000|2024-09-08 13:46:50|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|7
1725803220000|2024-09-08 13:47:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725803250000|2024-09-08 13:47:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725803260000|2024-09-08 13:47:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725803280000|2024-09-08 13:48:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1725803400000|2024-09-08 13:50:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725803490000|2024-09-08 13:51:30|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1725803510000|2024-09-08 13:51:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725803580000|2024-09-08 13:53:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725803670000|2024-09-08 13:54:30|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1725803710000|2024-09-08 13:55:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725804000000|2024-09-08 14:00:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725804030000|2024-09-08 14:00:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725804060000|2024-09-08 14:01:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725804090000|2024-09-08 14:01:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725804150000|2024-09-08 14:02:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725804310000|2024-09-08 14:05:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725804360000|2024-09-08 14:06:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725804410000|2024-09-08 14:06:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725804420000|2024-09-08 14:07:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725804500000|2024-09-08 14:08:20|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1725804510000|2024-09-08 14:08:30|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725804610000|2024-09-08 14:10:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725804690000|2024-09-08 14:11:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725804710000|2024-09-08 14:11:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725804780000|2024-09-08 14:13:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725804790000|2024-09-08 14:13:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725804810000|2024-09-08 14:13:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725804910000|2024-09-08 14:15:10|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725804930000|2024-09-08 14:15:30|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1725804940000|2024-09-08 14:15:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725805080000|2024-09-08 14:18:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725805150000|2024-09-08 14:19:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725805200000|2024-09-08 14:20:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1725805380000|2024-09-08 14:23:00|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1725805410000|2024-09-08 14:23:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725805450000|2024-09-08 14:24:10|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1725805470000|2024-09-08 14:24:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725805480000|2024-09-08 14:24:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725805540000|2024-09-08 14:25:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725805590000|2024-09-08 14:26:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725805630000|2024-09-08 14:27:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725806030000|2024-09-08 14:33:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725806040000|2024-09-08 14:34:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725806410000|2024-09-08 14:40:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725806420000|2024-09-08 14:40:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725806780000|2024-09-08 14:46:20|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1725807160000|2024-09-08 14:52:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725807200000|2024-09-08 14:53:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725807390000|2024-09-08 14:56:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725807670000|2024-09-08 15:01:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725807900000|2024-09-08 15:05:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725808160000|2024-09-08 15:09:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725808310000|2024-09-08 15:11:50|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725808360000|2024-09-08 15:12:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725808410000|2024-09-08 15:13:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725808450000|2024-09-08 15:14:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725808460000|2024-09-08 15:14:20|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1725808470000|2024-09-08 15:14:30|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725808480000|2024-09-08 15:14:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725808490000|2024-09-08 15:14:50|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725808500000|2024-09-08 15:15:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1725808570000|2024-09-08 15:16:10|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1725808580000|2024-09-08 15:16:20|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1725808630000|2024-09-08 15:17:10|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1725808650000|2024-09-08 15:17:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725808660000|2024-09-08 15:17:40|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725808670000|2024-09-08 15:17:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725808700000|2024-09-08 15:18:20|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|7
1725808710000|2024-09-08 15:18:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725808720000|2024-09-08 15:18:40|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1725808730000|2024-09-08 15:18:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725808740000|2024-09-08 15:19:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1725808750000|2024-09-08 15:19:10|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1725808780000|2024-09-08 15:19:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725808800000|2024-09-08 15:20:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725808940000|2024-09-08 15:22:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725809060000|2024-09-08 15:24:20|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1725809160000|2024-09-08 15:26:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725809300000|2024-09-08 15:28:20|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725809430000|2024-09-08 15:30:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725809450000|2024-09-08 15:30:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725809500000|2024-09-08 15:31:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1725809520000|2024-09-08 15:32:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725809600000|2024-09-08 15:33:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725809620000|2024-09-08 15:33:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725809650000|2024-09-08 15:34:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|8
1725809660000|2024-09-08 15:34:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725809700000|2024-09-08 15:35:00|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|7
1725809710000|2024-09-08 15:35:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725809720000|2024-09-08 15:35:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725809730000|2024-09-08 15:35:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725809740000|2024-09-08 15:35:40|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725809750000|2024-09-08 15:35:50|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725809960000|2024-09-08 15:39:20|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1725810100000|2024-09-08 15:41:40|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1725810330000|2024-09-08 15:45:30|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1725810410000|2024-09-08 15:46:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725810490000|2024-09-08 15:48:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725810720000|2024-09-08 15:52:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725810800000|2024-09-08 15:53:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725810880000|2024-09-08 15:54:40|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|5
1725810900000|2024-09-08 15:55:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725810910000|2024-09-08 15:55:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|6
1725810920000|2024-09-08 15:55:20|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|8
1725810930000|2024-09-08 15:55:30|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|9
1725810940000|2024-09-08 15:55:40|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|7
1725810950000|2024-09-08 15:55:50|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1725810960000|2024-09-08 15:56:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1725810980000|2024-09-08 15:56:20|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725811000000|2024-09-08 15:56:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725811010000|2024-09-08 15:56:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725811020000|2024-09-08 15:57:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725811050000|2024-09-08 15:57:30|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1725811110000|2024-09-08 15:58:30|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|9
1725811120000|2024-09-08 15:58:40|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1725811140000|2024-09-08 15:59:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725811210000|2024-09-08 16:00:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725811300000|2024-09-08 16:01:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725811320000|2024-09-08 16:02:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725811350000|2024-09-08 16:02:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725811380000|2024-09-08 16:03:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725811390000|2024-09-08 16:03:10|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1725811510000|2024-09-08 16:05:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725811520000|2024-09-08 16:05:20|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1725811530000|2024-09-08 16:05:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725811560000|2024-09-08 16:06:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725811570000|2024-09-08 16:06:10|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|5
1725811580000|2024-09-08 16:06:20|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1725811590000|2024-09-08 16:06:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|12
1725811600000|2024-09-08 16:06:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|7
1725811700000|2024-09-08 16:08:20|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|7
1725811710000|2024-09-08 16:08:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725811720000|2024-09-08 16:08:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1725811730000|2024-09-08 16:08:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|6
1725811740000|2024-09-08 16:09:00|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|9
1725811750000|2024-09-08 16:09:10|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1725811770000|2024-09-08 16:09:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725811830000|2024-09-08 16:10:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725811840000|2024-09-08 16:10:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725811850000|2024-09-08 16:10:50|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725811860000|2024-09-08 16:11:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725811870000|2024-09-08 16:11:10|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|8
1725811900000|2024-09-08 16:11:40|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1725811940000|2024-09-08 16:12:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725811990000|2024-09-08 16:13:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725812040000|2024-09-08 16:14:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725812060000|2024-09-08 16:14:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1725812080000|2024-09-08 16:14:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1725812230000|2024-09-08 16:17:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725812410000|2024-09-08 16:20:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725812420000|2024-09-08 16:20:20|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|5
1725812430000|2024-09-08 16:20:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725812470000|2024-09-08 16:21:10|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725812480000|2024-09-08 16:21:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725812550000|2024-09-08 16:22:30|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1725812570000|2024-09-08 16:22:50|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1725812600000|2024-09-08 16:23:20|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1725812610000|2024-09-08 16:23:30|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1725812620000|2024-09-08 16:23:40|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725812630000|2024-09-08 16:23:50|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725812690000|2024-09-08 16:24:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725812700000|2024-09-08 16:25:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725812830000|2024-09-08 16:27:10|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1725812880000|2024-09-08 16:28:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1725813230000|2024-09-08 16:33:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725813330000|2024-09-08 16:35:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725813410000|2024-09-08 16:36:50|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725813430000|2024-09-08 16:37:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725813510000|2024-09-08 16:38:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725813520000|2024-09-08 16:38:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725813540000|2024-09-08 16:39:00|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1725813550000|2024-09-08 16:39:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725813560000|2024-09-08 16:39:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725813580000|2024-09-08 16:39:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725813590000|2024-09-08 16:39:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725813600000|2024-09-08 16:40:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725813760000|2024-09-08 16:42:40|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1725813770000|2024-09-08 16:42:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725813780000|2024-09-08 16:43:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725813800000|2024-09-08 16:43:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725813810000|2024-09-08 16:43:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725813830000|2024-09-08 16:43:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1725813840000|2024-09-08 16:44:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725813850000|2024-09-08 16:44:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725813860000|2024-09-08 16:44:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725813900000|2024-09-08 16:45:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725813910000|2024-09-08 16:45:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725813930000|2024-09-08 16:45:30|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725813940000|2024-09-08 16:45:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725813950000|2024-09-08 16:45:50|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725813960000|2024-09-08 16:46:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725813970000|2024-09-08 16:46:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1725814160000|2024-09-08 16:49:20|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1725814170000|2024-09-08 16:49:30|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1725814180000|2024-09-08 16:49:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725814200000|2024-09-08 16:50:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725814210000|2024-09-08 16:50:10|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1725814220000|2024-09-08 16:50:20|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725814240000|2024-09-08 16:50:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725814250000|2024-09-08 16:50:50|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1725814260000|2024-09-08 16:51:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725814270000|2024-09-08 16:51:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725814280000|2024-09-08 16:51:20|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|5
1725814300000|2024-09-08 16:51:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725814310000|2024-09-08 16:51:50|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1725814320000|2024-09-08 16:52:00|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1725814330000|2024-09-08 16:52:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1725814360000|2024-09-08 16:52:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1725815040000|2024-09-08 17:04:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725815150000|2024-09-08 17:05:50|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|5
1725815160000|2024-09-08 17:06:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725815310000|2024-09-08 17:08:30|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|7
1725815320000|2024-09-08 17:08:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725815330000|2024-09-08 17:08:50|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|7
1725815340000|2024-09-08 17:09:00|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1725815350000|2024-09-08 17:09:10|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1725815380000|2024-09-08 17:09:40|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1725815450000|2024-09-08 17:10:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725815460000|2024-09-08 17:11:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725815470000|2024-09-08 17:11:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1725815500000|2024-09-08 17:11:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725815520000|2024-09-08 17:12:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725815530000|2024-09-08 17:12:10|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1725815540000|2024-09-08 17:12:20|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1725815560000|2024-09-08 17:12:40|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1725815600000|2024-09-08 17:13:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725815640000|2024-09-08 17:14:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725815770000|2024-09-08 17:16:10|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725815780000|2024-09-08 17:16:20|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725815840000|2024-09-08 17:17:20|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1725815850000|2024-09-08 17:17:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1725815860000|2024-09-08 17:17:40|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1725815890000|2024-09-08 17:18:10|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1725815910000|2024-09-08 17:18:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725815920000|2024-09-08 17:18:40|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725815940000|2024-09-08 17:19:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725815980000|2024-09-08 17:19:40|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725816030000|2024-09-08 17:20:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725816050000|2024-09-08 17:20:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725816060000|2024-09-08 17:21:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1725816140000|2024-09-08 17:22:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725816150000|2024-09-08 17:22:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725816160000|2024-09-08 17:22:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725816290000|2024-09-08 17:24:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725816300000|2024-09-08 17:25:00|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1725816310000|2024-09-08 17:25:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725816530000|2024-09-08 17:28:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725816540000|2024-09-08 17:29:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725816560000|2024-09-08 17:29:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725816700000|2024-09-08 17:31:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725816770000|2024-09-08 17:32:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1725816790000|2024-09-08 17:33:10|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1725816860000|2024-09-08 17:34:20|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1725816870000|2024-09-08 17:34:30|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1725816920000|2024-09-08 17:35:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725816930000|2024-09-08 17:35:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|6
1725816940000|2024-09-08 17:35:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1725816960000|2024-09-08 17:36:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|8
1725816970000|2024-09-08 17:36:10|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|5
1725816980000|2024-09-08 17:36:20|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1725816990000|2024-09-08 17:36:30|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|7
1725817000000|2024-09-08 17:36:40|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1725817010000|2024-09-08 17:36:50|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1725817020000|2024-09-08 17:37:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725817070000|2024-09-08 17:37:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1725817080000|2024-09-08 17:38:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725817190000|2024-09-08 17:39:50|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1725817200000|2024-09-08 17:40:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1725817240000|2024-09-08 17:40:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|6
1725817250000|2024-09-08 17:40:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1725817260000|2024-09-08 17:41:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725817280000|2024-09-08 17:41:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725817290000|2024-09-08 17:41:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725817300000|2024-09-08 17:41:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725817310000|2024-09-08 17:41:50|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1725817390000|2024-09-08 17:43:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725817480000|2024-09-08 17:44:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725817510000|2024-09-08 17:45:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725817570000|2024-09-08 17:46:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725817580000|2024-09-08 17:46:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725817600000|2024-09-08 17:46:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725817700000|2024-09-08 17:48:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725817710000|2024-09-08 17:48:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1725817870000|2024-09-08 17:51:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725817950000|2024-09-08 17:52:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725818260000|2024-09-08 17:57:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1725818270000|2024-09-08 17:57:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|7
1725818280000|2024-09-08 17:58:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1725818290000|2024-09-08 17:58:10|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1725818300000|2024-09-08 17:58:20|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1725818310000|2024-09-08 17:58:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725818320000|2024-09-08 17:58:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725818370000|2024-09-08 17:59:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725818390000|2024-09-08 17:59:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725818400000|2024-09-08 18:00:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1725818420000|2024-09-08 18:00:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725818590000|2024-09-08 18:03:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1725818600000|2024-09-08 18:03:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1725818680000|2024-09-08 18:04:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725818900000|2024-09-08 18:08:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1725818910000|2024-09-08 18:08:30|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1725818920000|2024-09-08 18:08:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725818990000|2024-09-08 18:09:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725819000000|2024-09-08 18:10:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725819030000|2024-09-08 18:10:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725819050000|2024-09-08 18:10:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725819130000|2024-09-08 18:12:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725819180000|2024-09-08 18:13:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725819370000|2024-09-08 18:16:10|8.95|8.9|8.97|8.92|8.98|8.93|8.95|8.9|4
1725819530000|2024-09-08 18:18:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725819750000|2024-09-08 18:22:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725820410000|2024-09-08 18:33:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725820420000|2024-09-08 18:33:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725820430000|2024-09-08 18:33:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725820480000|2024-09-08 18:34:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725820780000|2024-09-08 18:39:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725820840000|2024-09-08 18:40:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725820850000|2024-09-08 18:40:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725821160000|2024-09-08 18:46:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725821390000|2024-09-08 18:49:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725821620000|2024-09-08 18:53:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725821800000|2024-09-08 18:56:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725821980000|2024-09-08 18:59:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725822060000|2024-09-08 19:01:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725822410000|2024-09-08 19:06:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725822720000|2024-09-08 19:12:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725822950000|2024-09-08 19:15:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725823120000|2024-09-08 19:18:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725823280000|2024-09-08 19:21:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725823340000|2024-09-08 19:22:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1725823370000|2024-09-08 19:22:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1725823490000|2024-09-08 19:24:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1725823530000|2024-09-08 19:25:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725823630000|2024-09-08 19:27:10|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725823670000|2024-09-08 19:27:50|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725823680000|2024-09-08 19:28:00|9.07|8.82|9.06|8.81|9.07|8.82|9.06|8.81|2
1725823700000|2024-09-08 19:28:20|9.07|8.82|9.06|8.81|9.07|8.82|9.06|8.81|4
1725824030000|2024-09-08 19:33:50|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725824090000|2024-09-08 19:34:50|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725824100000|2024-09-08 19:35:00|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725824280000|2024-09-08 19:38:00|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725824320000|2024-09-08 19:38:40|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725824350000|2024-09-08 19:39:10|9.07|8.82|9.06|8.81|9.07|8.82|9.06|8.81|2
1725824360000|2024-09-08 19:39:20|9.07|8.82|9.07|8.82|9.07|8.82|9.06|8.81|5
1725824370000|2024-09-08 19:39:30|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|4
1725824380000|2024-09-08 19:39:40|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725824460000|2024-09-08 19:41:00|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725824650000|2024-09-08 19:44:10|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725824830000|2024-09-08 19:47:10|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725824850000|2024-09-08 19:47:30|9.08|8.83|9.08|8.83|9.08|8.83|9.08|8.83|1
1725824890000|2024-09-08 19:48:10|9.07|8.82|9.08|8.83|9.08|8.83|9.07|8.82|4
1725824900000|2024-09-08 19:48:20|9.07|8.82|9.08|8.83|9.08|8.83|9.07|8.82|2
1725824910000|2024-09-08 19:48:30|9.07|8.82|9.07|8.82|9.08|8.83|9.07|8.82|5
1725824920000|2024-09-08 19:48:40|9.08|8.83|9.07|8.82|9.08|8.83|9.07|8.82|10
1725824930000|2024-09-08 19:48:50|9.08|8.83|9.07|8.82|9.08|8.83|9.07|8.82|2
1725825010000|2024-09-08 19:50:10|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725825190000|2024-09-08 19:53:10|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725825200000|2024-09-08 19:53:20|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725825310000|2024-09-08 19:55:10|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725825380000|2024-09-08 19:56:20|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725825700000|2024-09-08 20:01:40|9.05|8.8|9.05|8.8|9.05|8.8|9.05|8.8|1
1725825780000|2024-09-08 20:03:00|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725825850000|2024-09-08 20:04:10|9.05|8.8|9.06|8.81|9.06|8.81|9.05|8.8|2
1725825940000|2024-09-08 20:05:40|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725826030000|2024-09-08 20:07:10|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725826210000|2024-09-08 20:10:10|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725826530000|2024-09-08 20:15:30|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725826580000|2024-09-08 20:16:20|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725826910000|2024-09-08 20:21:50|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725826960000|2024-09-08 20:22:40|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725827040000|2024-09-08 20:24:00|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725827050000|2024-09-08 20:24:10|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725827220000|2024-09-08 20:27:00|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725827400000|2024-09-08 20:30:00|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725828000000|2024-09-08 20:40:00|9.05|8.8|9.05|8.8|9.05|8.8|9.05|8.8|1
1725828160000|2024-09-08 20:42:40|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725828180000|2024-09-08 20:43:00|9.05|8.8|9.06|8.81|9.06|8.81|9.05|8.8|2
1725828350000|2024-09-08 20:45:50|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725828360000|2024-09-08 20:46:00|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725828540000|2024-09-08 20:49:00|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725828750000|2024-09-08 20:52:30|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725828910000|2024-09-08 20:55:10|9.08|8.83|9.08|8.83|9.08|8.83|9.08|8.83|1
1725828930000|2024-09-08 20:55:30|9.07|8.82|9.08|8.83|9.08|8.83|9.07|8.82|2
1725829110000|2024-09-08 20:58:30|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725829120000|2024-09-08 20:58:40|9.08|8.83|9.08|8.83|9.08|8.83|9.08|8.83|1
1725829300000|2024-09-08 21:01:40|9.07|8.82|9.07|8.82|9.07|8.82|9.07|8.82|1
1725829460000|2024-09-08 21:04:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725829520000|2024-09-08 21:05:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725829660000|2024-09-08 21:07:40|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725829740000|2024-09-08 21:09:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725829790000|2024-09-08 21:09:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725829920000|2024-09-08 21:12:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725829930000|2024-09-08 21:12:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1725829950000|2024-09-08 21:12:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725830250000|2024-09-08 21:17:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725830370000|2024-09-08 21:19:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725830550000|2024-09-08 21:22:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725830970000|2024-09-08 21:29:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725831090000|2024-09-08 21:31:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725831280000|2024-09-08 21:34:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725831350000|2024-09-08 21:35:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725831410000|2024-09-08 21:36:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725831420000|2024-09-08 21:37:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725831600000|2024-09-08 21:40:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725831700000|2024-09-08 21:41:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725831830000|2024-09-08 21:43:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1725831900000|2024-09-08 21:45:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725833910000|2024-09-08 22:18:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725833940000|2024-09-08 22:19:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725833980000|2024-09-08 22:19:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725833990000|2024-09-08 22:19:50|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1725834010000|2024-09-08 22:20:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725834020000|2024-09-08 22:20:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1725834030000|2024-09-08 22:20:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725834040000|2024-09-08 22:20:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725834100000|2024-09-08 22:21:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725834130000|2024-09-08 22:22:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725834150000|2024-09-08 22:22:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725834160000|2024-09-08 22:22:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725834170000|2024-09-08 22:22:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725834180000|2024-09-08 22:23:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725834200000|2024-09-08 22:23:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725834330000|2024-09-08 22:25:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725834660000|2024-09-08 22:31:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725834680000|2024-09-08 22:31:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725834690000|2024-09-08 22:31:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725834700000|2024-09-08 22:31:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725834720000|2024-09-08 22:32:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725834730000|2024-09-08 22:32:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725834740000|2024-09-08 22:32:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1725834750000|2024-09-08 22:32:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725834760000|2024-09-08 22:32:40|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725834770000|2024-09-08 22:32:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725834780000|2024-09-08 22:33:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725834810000|2024-09-08 22:33:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725834820000|2024-09-08 22:33:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1725834840000|2024-09-08 22:34:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725834870000|2024-09-08 22:34:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725834900000|2024-09-08 22:35:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725835020000|2024-09-08 22:37:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725835030000|2024-09-08 22:37:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725835060000|2024-09-08 22:37:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1725835090000|2024-09-08 22:38:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725835100000|2024-09-08 22:38:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725835110000|2024-09-08 22:38:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725835780000|2024-09-08 22:49:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725835920000|2024-09-08 22:52:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725836140000|2024-09-08 22:55:40|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725836270000|2024-09-08 22:57:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725836290000|2024-09-08 22:58:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725836300000|2024-09-08 22:58:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|9
1725836310000|2024-09-08 22:58:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725836320000|2024-09-08 22:58:40|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1725836330000|2024-09-08 22:58:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1725836440000|2024-09-08 23:00:40|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1725836450000|2024-09-08 23:00:50|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725836460000|2024-09-08 23:01:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725836500000|2024-09-08 23:01:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725836530000|2024-09-08 23:02:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1725836550000|2024-09-08 23:02:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725836580000|2024-09-08 23:03:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725836670000|2024-09-08 23:04:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725836700000|2024-09-08 23:05:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725836710000|2024-09-08 23:05:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725836720000|2024-09-08 23:05:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725836750000|2024-09-08 23:05:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725836760000|2024-09-08 23:06:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1725836770000|2024-09-08 23:06:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1725836780000|2024-09-08 23:06:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725836790000|2024-09-08 23:06:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725836910000|2024-09-08 23:08:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725836920000|2024-09-08 23:08:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725836970000|2024-09-08 23:09:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725837120000|2024-09-08 23:12:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725837130000|2024-09-08 23:12:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725837180000|2024-09-08 23:13:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725837330000|2024-09-08 23:15:30|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725837370000|2024-09-08 23:16:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725837390000|2024-09-08 23:16:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725837420000|2024-09-08 23:17:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725837430000|2024-09-08 23:17:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725837440000|2024-09-08 23:17:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725837450000|2024-09-08 23:17:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1725837460000|2024-09-08 23:17:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725837480000|2024-09-08 23:18:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1725837490000|2024-09-08 23:18:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1725837510000|2024-09-08 23:18:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725837520000|2024-09-08 23:18:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1725837660000|2024-09-08 23:21:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725837670000|2024-09-08 23:21:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725837720000|2024-09-08 23:22:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725837730000|2024-09-08 23:22:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725837750000|2024-09-08 23:22:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1725837760000|2024-09-08 23:22:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1725837790000|2024-09-08 23:23:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725838340000|2024-09-08 23:32:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725838350000|2024-09-08 23:32:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725838380000|2024-09-08 23:33:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725838390000|2024-09-08 23:33:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725838400000|2024-09-08 23:33:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1725838430000|2024-09-08 23:33:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725838470000|2024-09-08 23:34:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725838500000|2024-09-08 23:35:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1725838510000|2024-09-08 23:35:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725838520000|2024-09-08 23:35:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725838530000|2024-09-08 23:35:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725838540000|2024-09-08 23:35:40|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725838830000|2024-09-08 23:40:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725838840000|2024-09-08 23:40:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725838860000|2024-09-08 23:41:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725838990000|2024-09-08 23:43:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1725839000000|2024-09-08 23:43:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725839010000|2024-09-08 23:43:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725839140000|2024-09-08 23:45:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725839520000|2024-09-08 23:52:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725839530000|2024-09-08 23:52:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725839570000|2024-09-08 23:52:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725839680000|2024-09-08 23:54:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725839720000|2024-09-08 23:55:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725839730000|2024-09-08 23:55:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725839760000|2024-09-08 23:56:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725839870000|2024-09-08 23:57:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725840660000|2024-09-09 00:11:00|9.05|9|9.07|9.02|9.07|9.02|9.05|9|2
1725840690000|2024-09-09 00:11:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725840700000|2024-09-09 00:11:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725840750000|2024-09-09 00:12:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725840820000|2024-09-09 00:13:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725840860000|2024-09-09 00:14:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1725840870000|2024-09-09 00:14:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725840900000|2024-09-09 00:15:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|8
1725840910000|2024-09-09 00:15:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725840950000|2024-09-09 00:15:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725840980000|2024-09-09 00:16:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725841060000|2024-09-09 00:17:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725841080000|2024-09-09 00:18:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725841090000|2024-09-09 00:18:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725841120000|2024-09-09 00:18:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725841200000|2024-09-09 00:20:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725841210000|2024-09-09 00:20:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725841220000|2024-09-09 00:20:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725841260000|2024-09-09 00:21:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725841270000|2024-09-09 00:21:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725841320000|2024-09-09 00:22:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725841330000|2024-09-09 00:22:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725841520000|2024-09-09 00:25:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725841570000|2024-09-09 00:26:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725841650000|2024-09-09 00:27:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725842160000|2024-09-09 00:36:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725842210000|2024-09-09 00:36:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725842780000|2024-09-09 00:46:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725842790000|2024-09-09 00:46:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725842830000|2024-09-09 00:47:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725842840000|2024-09-09 00:47:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725842910000|2024-09-09 00:48:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725843000000|2024-09-09 00:50:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725843060000|2024-09-09 00:51:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1725843140000|2024-09-09 00:52:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725843250000|2024-09-09 00:54:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725843260000|2024-09-09 00:54:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725843420000|2024-09-09 00:57:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725843650000|2024-09-09 01:00:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725843660000|2024-09-09 01:01:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725843670000|2024-09-09 01:01:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725843690000|2024-09-09 01:01:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1725843700000|2024-09-09 01:01:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725843770000|2024-09-09 01:02:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725843790000|2024-09-09 01:03:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725843800000|2024-09-09 01:03:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725843830000|2024-09-09 01:03:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725843850000|2024-09-09 01:04:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725843870000|2024-09-09 01:04:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725843950000|2024-09-09 01:05:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725843960000|2024-09-09 01:06:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725843970000|2024-09-09 01:06:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1725844000000|2024-09-09 01:06:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1725844010000|2024-09-09 01:06:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725844440000|2024-09-09 01:14:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725844630000|2024-09-09 01:17:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725844640000|2024-09-09 01:17:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|12
1725844660000|2024-09-09 01:17:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1725844670000|2024-09-09 01:17:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1725844720000|2024-09-09 01:18:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725844920000|2024-09-09 01:22:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725844930000|2024-09-09 01:22:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725844940000|2024-09-09 01:22:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725844970000|2024-09-09 01:22:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725844990000|2024-09-09 01:23:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725845000000|2024-09-09 01:23:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1725845010000|2024-09-09 01:23:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|11
1725845020000|2024-09-09 01:23:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|9
1725845030000|2024-09-09 01:23:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725845040000|2024-09-09 01:24:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725845050000|2024-09-09 01:24:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|9
1725845060000|2024-09-09 01:24:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725845080000|2024-09-09 01:24:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1725845170000|2024-09-09 01:26:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725845280000|2024-09-09 01:28:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725845320000|2024-09-09 01:28:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725845540000|2024-09-09 01:32:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725845590000|2024-09-09 01:33:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725846030000|2024-09-09 01:40:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725846050000|2024-09-09 01:40:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725846060000|2024-09-09 01:41:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1725846150000|2024-09-09 01:42:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725846190000|2024-09-09 01:43:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725846390000|2024-09-09 01:46:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725846430000|2024-09-09 01:47:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725846600000|2024-09-09 01:50:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725847040000|2024-09-09 01:57:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725847100000|2024-09-09 01:58:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725847530000|2024-09-09 02:05:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725847910000|2024-09-09 02:11:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725847920000|2024-09-09 02:12:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725848190000|2024-09-09 02:16:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725848530000|2024-09-09 02:22:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725848760000|2024-09-09 02:26:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725849160000|2024-09-09 02:32:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725849190000|2024-09-09 02:33:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725849310000|2024-09-09 02:35:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725849340000|2024-09-09 02:35:40|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725849350000|2024-09-09 02:35:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1725849380000|2024-09-09 02:36:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725849490000|2024-09-09 02:38:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725849630000|2024-09-09 02:40:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725849670000|2024-09-09 02:41:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725850160000|2024-09-09 02:49:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725850260000|2024-09-09 02:51:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725850490000|2024-09-09 02:54:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725851610000|2024-09-09 03:13:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725852050000|2024-09-09 03:20:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725852070000|2024-09-09 03:21:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725852080000|2024-09-09 03:21:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725852160000|2024-09-09 03:22:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725852180000|2024-09-09 03:23:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725852510000|2024-09-09 03:28:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725852550000|2024-09-09 03:29:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725852570000|2024-09-09 03:29:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725852580000|2024-09-09 03:29:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725853030000|2024-09-09 03:37:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725853140000|2024-09-09 03:39:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725853170000|2024-09-09 03:39:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725853190000|2024-09-09 03:39:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725853200000|2024-09-09 03:40:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725853580000|2024-09-09 03:46:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725853590000|2024-09-09 03:46:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725853600000|2024-09-09 03:46:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1725853610000|2024-09-09 03:46:50|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725853620000|2024-09-09 03:47:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725853630000|2024-09-09 03:47:10|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725853640000|2024-09-09 03:47:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725853710000|2024-09-09 03:48:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725853740000|2024-09-09 03:49:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725853750000|2024-09-09 03:49:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725853760000|2024-09-09 03:49:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725853780000|2024-09-09 03:49:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725853790000|2024-09-09 03:49:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725853800000|2024-09-09 03:50:00|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1725853820000|2024-09-09 03:50:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1725853830000|2024-09-09 03:50:30|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1725853840000|2024-09-09 03:50:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725853870000|2024-09-09 03:51:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725853880000|2024-09-09 03:51:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725853900000|2024-09-09 03:51:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725853910000|2024-09-09 03:51:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|10
1725853920000|2024-09-09 03:52:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725853930000|2024-09-09 03:52:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725853950000|2024-09-09 03:52:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725853960000|2024-09-09 03:52:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725854470000|2024-09-09 04:01:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725854480000|2024-09-09 04:01:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725854490000|2024-09-09 04:01:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|8
1725854500000|2024-09-09 04:01:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1725854920000|2024-09-09 04:08:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725854950000|2024-09-09 04:09:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725855030000|2024-09-09 04:10:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725855220000|2024-09-09 04:13:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725855230000|2024-09-09 04:13:50|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1725855250000|2024-09-09 04:14:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1725855500000|2024-09-09 04:18:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725856180000|2024-09-09 04:29:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725856190000|2024-09-09 04:29:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725856200000|2024-09-09 04:30:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725856260000|2024-09-09 04:31:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725856350000|2024-09-09 04:32:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1725856400000|2024-09-09 04:33:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725856610000|2024-09-09 04:36:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725856680000|2024-09-09 04:38:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1725857260000|2024-09-09 04:47:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725857290000|2024-09-09 04:48:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725857440000|2024-09-09 04:50:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725858320000|2024-09-09 05:05:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725858910000|2024-09-09 05:15:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725858920000|2024-09-09 05:15:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|7
1725858930000|2024-09-09 05:15:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725858940000|2024-09-09 05:15:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1725859040000|2024-09-09 05:17:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725859050000|2024-09-09 05:17:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725859060000|2024-09-09 05:17:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725859080000|2024-09-09 05:18:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1725859210000|2024-09-09 05:20:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725859230000|2024-09-09 05:20:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725859340000|2024-09-09 05:22:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725859350000|2024-09-09 05:22:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725859360000|2024-09-09 05:22:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725860050000|2024-09-09 05:34:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725860110000|2024-09-09 05:35:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725860120000|2024-09-09 05:35:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1725860170000|2024-09-09 05:36:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1725860180000|2024-09-09 05:36:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725860220000|2024-09-09 05:37:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725860300000|2024-09-09 05:38:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1725860330000|2024-09-09 05:38:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725860440000|2024-09-09 05:40:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725860670000|2024-09-09 05:44:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725860800000|2024-09-09 05:46:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1725860830000|2024-09-09 05:47:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725860840000|2024-09-09 05:47:20|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725860860000|2024-09-09 05:47:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725861910000|2024-09-09 06:05:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725861950000|2024-09-09 06:05:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1725861960000|2024-09-09 06:06:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725861970000|2024-09-09 06:06:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725862170000|2024-09-09 06:09:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725863490000|2024-09-09 06:31:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725863550000|2024-09-09 06:32:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725864340000|2024-09-09 06:45:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725864350000|2024-09-09 06:45:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725864360000|2024-09-09 06:46:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725864380000|2024-09-09 06:46:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725864430000|2024-09-09 06:47:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725864480000|2024-09-09 06:48:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725864500000|2024-09-09 06:48:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725864710000|2024-09-09 06:51:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725865200000|2024-09-09 07:00:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725865220000|2024-09-09 07:00:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725865780000|2024-09-09 07:09:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725866130000|2024-09-09 07:15:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725866750000|2024-09-09 07:25:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725866800000|2024-09-09 07:26:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725866810000|2024-09-09 07:26:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725866910000|2024-09-09 07:28:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725866950000|2024-09-09 07:29:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725867220000|2024-09-09 07:33:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725867550000|2024-09-09 07:39:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725867880000|2024-09-09 07:44:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725867900000|2024-09-09 07:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1725867910000|2024-09-09 07:45:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725868340000|2024-09-09 07:52:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725868840000|2024-09-09 08:00:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725871070000|2024-09-09 08:37:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725871080000|2024-09-09 08:38:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725871400000|2024-09-09 08:43:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725871410000|2024-09-09 08:43:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725871420000|2024-09-09 08:43:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725871430000|2024-09-09 08:43:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725871440000|2024-09-09 08:44:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725871780000|2024-09-09 08:49:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725871800000|2024-09-09 08:50:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725871820000|2024-09-09 08:50:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725872130000|2024-09-09 08:55:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725872150000|2024-09-09 08:55:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725872160000|2024-09-09 08:56:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725872170000|2024-09-09 08:56:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725872180000|2024-09-09 08:56:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725872190000|2024-09-09 08:56:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725872310000|2024-09-09 08:58:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1725872390000|2024-09-09 08:59:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725872400000|2024-09-09 09:00:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725872450000|2024-09-09 09:00:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725872460000|2024-09-09 09:01:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725872920000|2024-09-09 09:08:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725872930000|2024-09-09 09:08:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725872970000|2024-09-09 09:09:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725872980000|2024-09-09 09:09:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725873230000|2024-09-09 09:13:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725873250000|2024-09-09 09:14:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725873260000|2024-09-09 09:14:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725873360000|2024-09-09 09:16:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725874020000|2024-09-09 09:27:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1725874220000|2024-09-09 09:30:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725874320000|2024-09-09 09:32:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725874330000|2024-09-09 09:32:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725874370000|2024-09-09 09:32:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725874610000|2024-09-09 09:36:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725874620000|2024-09-09 09:37:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725875040000|2024-09-09 09:44:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725875080000|2024-09-09 09:44:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725875090000|2024-09-09 09:44:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725875610000|2024-09-09 09:53:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725876210000|2024-09-09 10:03:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725876530000|2024-09-09 10:08:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725876540000|2024-09-09 10:09:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725876900000|2024-09-09 10:15:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725877280000|2024-09-09 10:21:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725877320000|2024-09-09 10:22:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725877660000|2024-09-09 10:27:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725878690000|2024-09-09 10:44:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725878840000|2024-09-09 10:47:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725880740000|2024-09-09 11:19:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725883930000|2024-09-09 12:12:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725884130000|2024-09-09 12:15:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725884220000|2024-09-09 12:17:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725884340000|2024-09-09 12:19:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725884440000|2024-09-09 12:20:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725884450000|2024-09-09 12:20:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725884460000|2024-09-09 12:21:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725884470000|2024-09-09 12:21:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725884540000|2024-09-09 12:22:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725884930000|2024-09-09 12:28:50|9.13|9.08|9.11|9.06|9.13|9.08|9.11|9.06|2
1725885000000|2024-09-09 12:30:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725885010000|2024-09-09 12:30:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725885050000|2024-09-09 12:30:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725885100000|2024-09-09 12:31:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725885180000|2024-09-09 12:33:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725885360000|2024-09-09 12:36:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725885540000|2024-09-09 12:39:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725885710000|2024-09-09 12:41:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725886270000|2024-09-09 12:51:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725886480000|2024-09-09 12:54:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725886510000|2024-09-09 12:55:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725887150000|2024-09-09 13:05:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725887910000|2024-09-09 13:18:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725888090000|2024-09-09 13:21:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725888110000|2024-09-09 13:21:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725888660000|2024-09-09 13:31:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725888720000|2024-09-09 13:32:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725888740000|2024-09-09 13:32:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725888860000|2024-09-09 13:34:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725888890000|2024-09-09 13:34:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725889120000|2024-09-09 13:38:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725889170000|2024-09-09 13:39:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725889210000|2024-09-09 13:40:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725889230000|2024-09-09 13:40:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725889850000|2024-09-09 13:50:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725889890000|2024-09-09 13:51:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725890130000|2024-09-09 13:55:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1725890140000|2024-09-09 13:55:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725890160000|2024-09-09 13:56:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725890190000|2024-09-09 13:56:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725890270000|2024-09-09 13:57:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725890330000|2024-09-09 13:58:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725890340000|2024-09-09 13:59:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725890570000|2024-09-09 14:02:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725890580000|2024-09-09 14:03:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725890640000|2024-09-09 14:04:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725890730000|2024-09-09 14:05:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725890750000|2024-09-09 14:05:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725890790000|2024-09-09 14:06:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725890850000|2024-09-09 14:07:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725890890000|2024-09-09 14:08:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725891010000|2024-09-09 14:10:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725891050000|2024-09-09 14:10:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725891130000|2024-09-09 14:12:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725891150000|2024-09-09 14:12:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725891160000|2024-09-09 14:12:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725891170000|2024-09-09 14:12:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725891340000|2024-09-09 14:15:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725891440000|2024-09-09 14:17:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725891490000|2024-09-09 14:18:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725891510000|2024-09-09 14:18:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725891550000|2024-09-09 14:19:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1725891570000|2024-09-09 14:19:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1725891580000|2024-09-09 14:19:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725891610000|2024-09-09 14:20:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1725891630000|2024-09-09 14:20:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725891660000|2024-09-09 14:21:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725891690000|2024-09-09 14:21:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1725891700000|2024-09-09 14:21:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725891720000|2024-09-09 14:22:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725891760000|2024-09-09 14:22:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725891770000|2024-09-09 14:22:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1725891790000|2024-09-09 14:23:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725891800000|2024-09-09 14:23:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725891810000|2024-09-09 14:23:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1725891820000|2024-09-09 14:23:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725891840000|2024-09-09 14:24:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725891850000|2024-09-09 14:24:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1725891860000|2024-09-09 14:24:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725892280000|2024-09-09 14:31:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725892290000|2024-09-09 14:31:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725892310000|2024-09-09 14:31:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725892330000|2024-09-09 14:32:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725892350000|2024-09-09 14:32:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725892380000|2024-09-09 14:33:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725892400000|2024-09-09 14:33:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725892410000|2024-09-09 14:33:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725892420000|2024-09-09 14:33:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1725892430000|2024-09-09 14:33:50|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|5
1725892460000|2024-09-09 14:34:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725892510000|2024-09-09 14:35:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1725892520000|2024-09-09 14:35:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725892530000|2024-09-09 14:35:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725892550000|2024-09-09 14:35:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725892580000|2024-09-09 14:36:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1725892620000|2024-09-09 14:37:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725892650000|2024-09-09 14:37:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725892680000|2024-09-09 14:38:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725892710000|2024-09-09 14:38:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725892720000|2024-09-09 14:38:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725892740000|2024-09-09 14:39:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1725892750000|2024-09-09 14:39:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1725892770000|2024-09-09 14:39:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1725892780000|2024-09-09 14:39:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725892790000|2024-09-09 14:39:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725892930000|2024-09-09 14:42:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1725893100000|2024-09-09 14:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725893110000|2024-09-09 14:45:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725893180000|2024-09-09 14:46:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725893230000|2024-09-09 14:47:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725893240000|2024-09-09 14:47:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1725893250000|2024-09-09 14:47:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725893260000|2024-09-09 14:47:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1725893270000|2024-09-09 14:47:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725893330000|2024-09-09 14:48:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725893390000|2024-09-09 14:49:50|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1725893860000|2024-09-09 14:57:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725894020000|2024-09-09 15:00:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725894030000|2024-09-09 15:00:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725894410000|2024-09-09 15:06:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725894420000|2024-09-09 15:07:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725894460000|2024-09-09 15:07:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725894600000|2024-09-09 15:10:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725894660000|2024-09-09 15:11:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725894780000|2024-09-09 15:13:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725895140000|2024-09-09 15:19:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725895180000|2024-09-09 15:19:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725895330000|2024-09-09 15:22:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725895360000|2024-09-09 15:22:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725895410000|2024-09-09 15:23:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725895420000|2024-09-09 15:23:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725895460000|2024-09-09 15:24:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725895470000|2024-09-09 15:24:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725895500000|2024-09-09 15:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725895590000|2024-09-09 15:26:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725895650000|2024-09-09 15:27:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725896200000|2024-09-09 15:36:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725896230000|2024-09-09 15:37:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725896310000|2024-09-09 15:38:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725896350000|2024-09-09 15:39:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725896360000|2024-09-09 15:39:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725896370000|2024-09-09 15:39:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725896420000|2024-09-09 15:40:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725896430000|2024-09-09 15:40:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725896450000|2024-09-09 15:40:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725896460000|2024-09-09 15:41:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725896490000|2024-09-09 15:41:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725896500000|2024-09-09 15:41:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725896530000|2024-09-09 15:42:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725896700000|2024-09-09 15:45:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725896820000|2024-09-09 15:47:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1725896830000|2024-09-09 15:47:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725896840000|2024-09-09 15:47:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725896860000|2024-09-09 15:47:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725896870000|2024-09-09 15:47:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725897160000|2024-09-09 15:52:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725897850000|2024-09-09 16:04:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725897920000|2024-09-09 16:05:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725897930000|2024-09-09 16:05:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1725897950000|2024-09-09 16:05:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725898030000|2024-09-09 16:07:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725898050000|2024-09-09 16:07:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725898090000|2024-09-09 16:08:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725898130000|2024-09-09 16:08:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725898190000|2024-09-09 16:09:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725898210000|2024-09-09 16:10:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725898230000|2024-09-09 16:10:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725898240000|2024-09-09 16:10:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725898250000|2024-09-09 16:10:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725898270000|2024-09-09 16:11:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725898280000|2024-09-09 16:11:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725898310000|2024-09-09 16:11:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725898320000|2024-09-09 16:12:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725898330000|2024-09-09 16:12:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725898340000|2024-09-09 16:12:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725898350000|2024-09-09 16:12:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725898360000|2024-09-09 16:12:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725898380000|2024-09-09 16:13:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725898400000|2024-09-09 16:13:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725898420000|2024-09-09 16:13:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725898450000|2024-09-09 16:14:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725898480000|2024-09-09 16:14:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725898510000|2024-09-09 16:15:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725898550000|2024-09-09 16:15:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1725898920000|2024-09-09 16:22:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725898940000|2024-09-09 16:22:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725898950000|2024-09-09 16:22:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|10
1725898960000|2024-09-09 16:22:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725898970000|2024-09-09 16:22:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725899000000|2024-09-09 16:23:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725899160000|2024-09-09 16:26:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725899580000|2024-09-09 16:33:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725899830000|2024-09-09 16:37:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725899900000|2024-09-09 16:38:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725899920000|2024-09-09 16:38:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725899930000|2024-09-09 16:38:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725900010000|2024-09-09 16:40:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725900030000|2024-09-09 16:40:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725900180000|2024-09-09 16:43:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1725900250000|2024-09-09 16:44:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725900780000|2024-09-09 16:53:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725901280000|2024-09-09 17:01:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725901290000|2024-09-09 17:01:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725901300000|2024-09-09 17:01:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725901330000|2024-09-09 17:02:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725901410000|2024-09-09 17:03:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725901780000|2024-09-09 17:09:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725901800000|2024-09-09 17:10:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725901820000|2024-09-09 17:10:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725901920000|2024-09-09 17:12:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725901930000|2024-09-09 17:12:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1725901940000|2024-09-09 17:12:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725901950000|2024-09-09 17:12:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1725901960000|2024-09-09 17:12:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725901970000|2024-09-09 17:12:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725901980000|2024-09-09 17:13:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725902080000|2024-09-09 17:14:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725902100000|2024-09-09 17:15:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725902140000|2024-09-09 17:15:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725902160000|2024-09-09 17:16:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725902180000|2024-09-09 17:16:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725902200000|2024-09-09 17:16:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725902210000|2024-09-09 17:16:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725902220000|2024-09-09 17:17:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1725902230000|2024-09-09 17:17:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725902250000|2024-09-09 17:17:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725902270000|2024-09-09 17:17:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725902280000|2024-09-09 17:18:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725902290000|2024-09-09 17:18:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725902340000|2024-09-09 17:19:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725902780000|2024-09-09 17:26:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725902810000|2024-09-09 17:26:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1725902820000|2024-09-09 17:27:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725902860000|2024-09-09 17:27:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725902870000|2024-09-09 17:27:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725902890000|2024-09-09 17:28:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725902900000|2024-09-09 17:28:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725902910000|2024-09-09 17:28:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725902930000|2024-09-09 17:28:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725903030000|2024-09-09 17:30:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725903040000|2024-09-09 17:30:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725903290000|2024-09-09 17:34:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725903300000|2024-09-09 17:35:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725903340000|2024-09-09 17:35:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725903350000|2024-09-09 17:35:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725903380000|2024-09-09 17:36:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725903480000|2024-09-09 17:38:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725903500000|2024-09-09 17:38:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725903910000|2024-09-09 17:45:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725903930000|2024-09-09 17:45:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725903940000|2024-09-09 17:45:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725903950000|2024-09-09 17:45:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725903980000|2024-09-09 17:46:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725903990000|2024-09-09 17:46:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725904000000|2024-09-09 17:46:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725904040000|2024-09-09 17:47:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1725904050000|2024-09-09 17:47:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725904280000|2024-09-09 17:51:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725904290000|2024-09-09 17:51:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725904560000|2024-09-09 17:56:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725904570000|2024-09-09 17:56:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1725904890000|2024-09-09 18:01:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725904950000|2024-09-09 18:02:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725905010000|2024-09-09 18:03:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725905020000|2024-09-09 18:03:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725905050000|2024-09-09 18:04:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725905240000|2024-09-09 18:07:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725905250000|2024-09-09 18:07:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725905280000|2024-09-09 18:08:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725905330000|2024-09-09 18:08:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725905360000|2024-09-09 18:09:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725905400000|2024-09-09 18:10:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725905530000|2024-09-09 18:12:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725905540000|2024-09-09 18:12:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725905560000|2024-09-09 18:12:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725905700000|2024-09-09 18:15:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725905820000|2024-09-09 18:17:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725905940000|2024-09-09 18:19:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725906410000|2024-09-09 18:26:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725906500000|2024-09-09 18:28:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725906570000|2024-09-09 18:29:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725906590000|2024-09-09 18:29:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725906630000|2024-09-09 18:30:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725906680000|2024-09-09 18:31:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725906690000|2024-09-09 18:31:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725906700000|2024-09-09 18:31:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1725906710000|2024-09-09 18:31:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725906900000|2024-09-09 18:35:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725906930000|2024-09-09 18:35:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725907490000|2024-09-09 18:44:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725907520000|2024-09-09 18:45:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725907600000|2024-09-09 18:46:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725907610000|2024-09-09 18:46:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725907630000|2024-09-09 18:47:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725907660000|2024-09-09 18:47:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725907680000|2024-09-09 18:48:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725907700000|2024-09-09 18:48:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725907730000|2024-09-09 18:48:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725908590000|2024-09-09 19:03:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725908700000|2024-09-09 19:05:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725908760000|2024-09-09 19:06:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725909230000|2024-09-09 19:13:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725909390000|2024-09-09 19:16:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1725909400000|2024-09-09 19:16:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725909410000|2024-09-09 19:16:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725909420000|2024-09-09 19:17:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725909430000|2024-09-09 19:17:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725909440000|2024-09-09 19:17:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725909920000|2024-09-09 19:25:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725910100000|2024-09-09 19:28:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1725910970000|2024-09-09 19:42:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725910980000|2024-09-09 19:43:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725910990000|2024-09-09 19:43:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|10
1725911000000|2024-09-09 19:43:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|11
1725911060000|2024-09-09 19:44:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725911090000|2024-09-09 19:44:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725911100000|2024-09-09 19:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725911120000|2024-09-09 19:45:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725911170000|2024-09-09 19:46:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1725911190000|2024-09-09 19:46:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1725911200000|2024-09-09 19:46:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1725911220000|2024-09-09 19:47:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725911240000|2024-09-09 19:47:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725911400000|2024-09-09 19:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725911410000|2024-09-09 19:50:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725911440000|2024-09-09 19:50:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725911580000|2024-09-09 19:53:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725911590000|2024-09-09 19:53:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725911850000|2024-09-09 19:57:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725911930000|2024-09-09 19:58:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725911940000|2024-09-09 19:59:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725911950000|2024-09-09 19:59:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725912060000|2024-09-09 20:01:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725912190000|2024-09-09 20:03:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725912280000|2024-09-09 20:04:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725912590000|2024-09-09 20:09:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725912600000|2024-09-09 20:10:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725912610000|2024-09-09 20:10:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1725913010000|2024-09-09 20:16:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725914130000|2024-09-09 20:35:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725914140000|2024-09-09 20:35:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725914350000|2024-09-09 20:39:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725915570000|2024-09-09 20:59:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725915750000|2024-09-09 21:02:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725915910000|2024-09-09 21:05:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725916120000|2024-09-09 21:08:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725916130000|2024-09-09 21:08:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1725916230000|2024-09-09 21:10:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725916260000|2024-09-09 21:11:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725916290000|2024-09-09 21:11:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1725916360000|2024-09-09 21:12:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725916370000|2024-09-09 21:12:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725916380000|2024-09-09 21:13:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725916470000|2024-09-09 21:14:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1725916480000|2024-09-09 21:14:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725916510000|2024-09-09 21:15:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1725916520000|2024-09-09 21:15:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1725916550000|2024-09-09 21:15:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1725916560000|2024-09-09 21:16:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725916570000|2024-09-09 21:16:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1725916600000|2024-09-09 21:16:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1725916630000|2024-09-09 21:17:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1725916650000|2024-09-09 21:17:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725916660000|2024-09-09 21:17:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725916700000|2024-09-09 21:18:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725916720000|2024-09-09 21:18:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725916740000|2024-09-09 21:19:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725916760000|2024-09-09 21:19:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725916780000|2024-09-09 21:19:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725916790000|2024-09-09 21:19:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725916810000|2024-09-09 21:20:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725916880000|2024-09-09 21:21:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725916890000|2024-09-09 21:21:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725916930000|2024-09-09 21:22:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725916940000|2024-09-09 21:22:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725916990000|2024-09-09 21:23:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725917000000|2024-09-09 21:23:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725917040000|2024-09-09 21:24:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725917200000|2024-09-09 21:26:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725917240000|2024-09-09 21:27:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725917250000|2024-09-09 21:27:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725917260000|2024-09-09 21:27:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725917350000|2024-09-09 21:29:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725917370000|2024-09-09 21:29:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725917430000|2024-09-09 21:30:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725917500000|2024-09-09 21:31:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725917640000|2024-09-09 21:34:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725917730000|2024-09-09 21:35:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725918080000|2024-09-09 21:41:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1725918090000|2024-09-09 21:41:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725918260000|2024-09-09 21:44:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725918330000|2024-09-09 21:45:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725918550000|2024-09-09 21:49:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725918600000|2024-09-09 21:50:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725918780000|2024-09-09 21:53:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725918960000|2024-09-09 21:56:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725919120000|2024-09-09 21:58:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725919130000|2024-09-09 21:58:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725919290000|2024-09-09 22:01:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725919310000|2024-09-09 22:01:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725919400000|2024-09-09 22:03:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725919440000|2024-09-09 22:04:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725919730000|2024-09-09 22:08:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725920470000|2024-09-09 22:21:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725920480000|2024-09-09 22:21:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725921410000|2024-09-09 22:36:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725921420000|2024-09-09 22:37:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725921430000|2024-09-09 22:37:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725921440000|2024-09-09 22:37:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725921450000|2024-09-09 22:37:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725921920000|2024-09-09 22:45:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725921940000|2024-09-09 22:45:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725921950000|2024-09-09 22:45:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725921960000|2024-09-09 22:46:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725921970000|2024-09-09 22:46:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725922050000|2024-09-09 22:47:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725922060000|2024-09-09 22:47:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725922070000|2024-09-09 22:47:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1725922120000|2024-09-09 22:48:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725922130000|2024-09-09 22:48:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725922140000|2024-09-09 22:49:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725922150000|2024-09-09 22:49:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1725922200000|2024-09-09 22:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725922210000|2024-09-09 22:50:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725922220000|2024-09-09 22:50:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1725922230000|2024-09-09 22:50:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725922330000|2024-09-09 22:52:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725922340000|2024-09-09 22:52:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725922600000|2024-09-09 22:56:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725923000000|2024-09-09 23:03:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725923090000|2024-09-09 23:04:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725923100000|2024-09-09 23:05:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725923550000|2024-09-09 23:12:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725924110000|2024-09-09 23:21:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725924250000|2024-09-09 23:24:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725924310000|2024-09-09 23:25:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725924320000|2024-09-09 23:25:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725924860000|2024-09-09 23:34:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725924870000|2024-09-09 23:34:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725924920000|2024-09-09 23:35:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725925200000|2024-09-09 23:40:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725925210000|2024-09-09 23:40:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725925220000|2024-09-09 23:40:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725925740000|2024-09-09 23:49:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725925830000|2024-09-09 23:50:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725926000000|2024-09-09 23:53:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725926040000|2024-09-09 23:54:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725926110000|2024-09-09 23:55:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725926170000|2024-09-09 23:56:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725926220000|2024-09-09 23:57:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725926240000|2024-09-09 23:57:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725926280000|2024-09-09 23:58:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725926290000|2024-09-09 23:58:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725926480000|2024-09-10 00:01:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725926490000|2024-09-10 00:01:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725926500000|2024-09-10 00:01:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1725926510000|2024-09-10 00:01:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725926530000|2024-09-10 00:02:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725926840000|2024-09-10 00:07:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725926890000|2024-09-10 00:08:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725926970000|2024-09-10 00:09:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725926990000|2024-09-10 00:09:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1725927000000|2024-09-10 00:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725927010000|2024-09-10 00:10:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1725927020000|2024-09-10 00:10:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725927050000|2024-09-10 00:10:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725927060000|2024-09-10 00:11:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725927070000|2024-09-10 00:11:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725927080000|2024-09-10 00:11:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1725927120000|2024-09-10 00:12:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725927130000|2024-09-10 00:12:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1725927140000|2024-09-10 00:12:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|7
1725927540000|2024-09-10 00:19:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1725927550000|2024-09-10 00:19:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725928100000|2024-09-10 00:28:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725928550000|2024-09-10 00:35:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725928790000|2024-09-10 00:39:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725928830000|2024-09-10 00:40:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725929040000|2024-09-10 00:44:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725929050000|2024-09-10 00:44:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725929190000|2024-09-10 00:46:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725929210000|2024-09-10 00:46:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725929220000|2024-09-10 00:47:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725929510000|2024-09-10 00:51:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725929530000|2024-09-10 00:52:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725929750000|2024-09-10 00:55:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725929760000|2024-09-10 00:56:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725929780000|2024-09-10 00:56:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725930450000|2024-09-10 01:07:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725930590000|2024-09-10 01:09:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725930740000|2024-09-10 01:12:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725930750000|2024-09-10 01:12:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725931190000|2024-09-10 01:19:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725931200000|2024-09-10 01:20:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725931210000|2024-09-10 01:20:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725931220000|2024-09-10 01:20:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1725931230000|2024-09-10 01:20:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725931790000|2024-09-10 01:29:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1725931800000|2024-09-10 01:30:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725932290000|2024-09-10 01:38:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725932550000|2024-09-10 01:42:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725932730000|2024-09-10 01:45:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725932750000|2024-09-10 01:45:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725932870000|2024-09-10 01:47:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725932940000|2024-09-10 01:49:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725933400000|2024-09-10 01:56:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725934110000|2024-09-10 02:08:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725934590000|2024-09-10 02:16:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725934920000|2024-09-10 02:22:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725934930000|2024-09-10 02:22:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|13
1725935670000|2024-09-10 02:34:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725935690000|2024-09-10 02:34:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725935730000|2024-09-10 02:35:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725935790000|2024-09-10 02:36:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725935840000|2024-09-10 02:37:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725935940000|2024-09-10 02:39:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725935950000|2024-09-10 02:39:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725935960000|2024-09-10 02:39:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725935970000|2024-09-10 02:39:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725936000000|2024-09-10 02:40:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725936400000|2024-09-10 02:46:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725936430000|2024-09-10 02:47:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725936570000|2024-09-10 02:49:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725936630000|2024-09-10 02:50:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725937270000|2024-09-10 03:01:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725937400000|2024-09-10 03:03:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725937470000|2024-09-10 03:04:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725937480000|2024-09-10 03:04:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725937490000|2024-09-10 03:04:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725937500000|2024-09-10 03:05:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725937510000|2024-09-10 03:05:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725937520000|2024-09-10 03:05:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725937530000|2024-09-10 03:05:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725937570000|2024-09-10 03:06:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725937800000|2024-09-10 03:10:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725937810000|2024-09-10 03:10:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725937860000|2024-09-10 03:11:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725938160000|2024-09-10 03:16:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725938230000|2024-09-10 03:17:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725939310000|2024-09-10 03:35:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725940080000|2024-09-10 03:48:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725940150000|2024-09-10 03:49:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725940260000|2024-09-10 03:51:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725940280000|2024-09-10 03:51:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725940300000|2024-09-10 03:51:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725940670000|2024-09-10 03:57:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725940720000|2024-09-10 03:58:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725940940000|2024-09-10 04:02:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725940980000|2024-09-10 04:03:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725941220000|2024-09-10 04:07:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725941230000|2024-09-10 04:07:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941240000|2024-09-10 04:07:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1725941250000|2024-09-10 04:07:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941260000|2024-09-10 04:07:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725941270000|2024-09-10 04:07:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941310000|2024-09-10 04:08:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725941320000|2024-09-10 04:08:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725941400000|2024-09-10 04:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1725941410000|2024-09-10 04:10:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725941430000|2024-09-10 04:10:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725941440000|2024-09-10 04:10:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941450000|2024-09-10 04:10:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725941790000|2024-09-10 04:16:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941820000|2024-09-10 04:17:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725941830000|2024-09-10 04:17:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941880000|2024-09-10 04:18:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725942420000|2024-09-10 04:27:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725942480000|2024-09-10 04:28:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725942540000|2024-09-10 04:29:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725942560000|2024-09-10 04:29:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725942570000|2024-09-10 04:29:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725942940000|2024-09-10 04:35:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725942950000|2024-09-10 04:35:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725942960000|2024-09-10 04:36:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725942980000|2024-09-10 04:36:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725943020000|2024-09-10 04:37:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725943060000|2024-09-10 04:37:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725943170000|2024-09-10 04:39:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725943290000|2024-09-10 04:41:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725943310000|2024-09-10 04:41:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943320000|2024-09-10 04:42:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725943420000|2024-09-10 04:43:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725943620000|2024-09-10 04:47:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943640000|2024-09-10 04:47:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725943660000|2024-09-10 04:47:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943670000|2024-09-10 04:47:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725943710000|2024-09-10 04:48:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943840000|2024-09-10 04:50:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725943870000|2024-09-10 04:51:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943880000|2024-09-10 04:51:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725943890000|2024-09-10 04:51:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943930000|2024-09-10 04:52:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725944030000|2024-09-10 04:53:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725944040000|2024-09-10 04:54:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725944100000|2024-09-10 04:55:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725944130000|2024-09-10 04:55:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725944140000|2024-09-10 04:55:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725944150000|2024-09-10 04:55:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725944160000|2024-09-10 04:56:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725944170000|2024-09-10 04:56:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725944190000|2024-09-10 04:56:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725944200000|2024-09-10 04:56:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1725944220000|2024-09-10 04:57:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1725945550000|2024-09-10 05:19:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725945570000|2024-09-10 05:19:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725946200000|2024-09-10 05:30:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725946250000|2024-09-10 05:30:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725946260000|2024-09-10 05:31:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725946500000|2024-09-10 05:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725946700000|2024-09-10 05:38:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725946870000|2024-09-10 05:41:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725946940000|2024-09-10 05:42:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725946950000|2024-09-10 05:42:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1725946960000|2024-09-10 05:42:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1725946970000|2024-09-10 05:42:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1725946980000|2024-09-10 05:43:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725947770000|2024-09-10 05:56:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725948430000|2024-09-10 06:07:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725948440000|2024-09-10 06:07:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725948490000|2024-09-10 06:08:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725948500000|2024-09-10 06:08:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725948510000|2024-09-10 06:08:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725948520000|2024-09-10 06:08:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725948530000|2024-09-10 06:08:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1725948540000|2024-09-10 06:09:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725948550000|2024-09-10 06:09:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725948570000|2024-09-10 06:09:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725948670000|2024-09-10 06:11:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725948680000|2024-09-10 06:11:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725948740000|2024-09-10 06:12:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725948760000|2024-09-10 06:12:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725948770000|2024-09-10 06:12:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725948940000|2024-09-10 06:15:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725949070000|2024-09-10 06:17:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725949080000|2024-09-10 06:18:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|11
1725949120000|2024-09-10 06:18:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725949240000|2024-09-10 06:20:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725949320000|2024-09-10 06:22:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725949350000|2024-09-10 06:22:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725950210000|2024-09-10 06:36:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725950940000|2024-09-10 06:49:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725952140000|2024-09-10 07:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725952210000|2024-09-10 07:10:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725952220000|2024-09-10 07:10:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725952230000|2024-09-10 07:10:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725952900000|2024-09-10 07:21:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725952920000|2024-09-10 07:22:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725952930000|2024-09-10 07:22:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725952980000|2024-09-10 07:23:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725952990000|2024-09-10 07:23:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1725953000000|2024-09-10 07:23:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725953110000|2024-09-10 07:25:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725953220000|2024-09-10 07:27:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725953240000|2024-09-10 07:27:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725953490000|2024-09-10 07:31:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725953630000|2024-09-10 07:33:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725953860000|2024-09-10 07:37:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725953870000|2024-09-10 07:37:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1725954000000|2024-09-10 07:40:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725954430000|2024-09-10 07:47:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725954440000|2024-09-10 07:47:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725954450000|2024-09-10 07:47:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725955550000|2024-09-10 08:05:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725955560000|2024-09-10 08:06:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725955690000|2024-09-10 08:08:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1725955700000|2024-09-10 08:08:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725956170000|2024-09-10 08:16:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725956190000|2024-09-10 08:16:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725956200000|2024-09-10 08:16:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725956210000|2024-09-10 08:16:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725956700000|2024-09-10 08:25:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1725956830000|2024-09-10 08:27:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725956840000|2024-09-10 08:27:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725956850000|2024-09-10 08:27:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725956860000|2024-09-10 08:27:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1725956880000|2024-09-10 08:28:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1725956890000|2024-09-10 08:28:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1725956900000|2024-09-10 08:28:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725956910000|2024-09-10 08:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1725956970000|2024-09-10 08:29:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725956980000|2024-09-10 08:29:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725957100000|2024-09-10 08:31:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725957680000|2024-09-10 08:41:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725957770000|2024-09-10 08:42:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725957900000|2024-09-10 08:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725958000000|2024-09-10 08:46:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725958010000|2024-09-10 08:46:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725958020000|2024-09-10 08:47:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725958030000|2024-09-10 08:47:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725958040000|2024-09-10 08:47:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725958090000|2024-09-10 08:48:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725958100000|2024-09-10 08:48:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1725958130000|2024-09-10 08:48:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725958560000|2024-09-10 08:56:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725958570000|2024-09-10 08:56:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725958600000|2024-09-10 08:56:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725958770000|2024-09-10 08:59:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725958780000|2024-09-10 08:59:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725958790000|2024-09-10 08:59:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725958800000|2024-09-10 09:00:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725958840000|2024-09-10 09:00:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1725958880000|2024-09-10 09:01:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725959060000|2024-09-10 09:04:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725959110000|2024-09-10 09:05:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725959120000|2024-09-10 09:05:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725959130000|2024-09-10 09:05:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725959140000|2024-09-10 09:05:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725959540000|2024-09-10 09:12:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725959580000|2024-09-10 09:13:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725959590000|2024-09-10 09:13:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1725959930000|2024-09-10 09:18:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725960030000|2024-09-10 09:20:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725960110000|2024-09-10 09:21:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725960120000|2024-09-10 09:22:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1725960150000|2024-09-10 09:22:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725960970000|2024-09-10 09:36:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725960980000|2024-09-10 09:36:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725960990000|2024-09-10 09:36:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725961000000|2024-09-10 09:36:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725961020000|2024-09-10 09:37:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725961040000|2024-09-10 09:37:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725961050000|2024-09-10 09:37:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1725961060000|2024-09-10 09:37:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725961070000|2024-09-10 09:37:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1725961080000|2024-09-10 09:38:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1725961120000|2024-09-10 09:38:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725961140000|2024-09-10 09:39:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725961280000|2024-09-10 09:41:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725961290000|2024-09-10 09:41:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725961310000|2024-09-10 09:41:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725961450000|2024-09-10 09:44:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725961470000|2024-09-10 09:44:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725961500000|2024-09-10 09:45:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725961510000|2024-09-10 09:45:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725961520000|2024-09-10 09:45:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725961540000|2024-09-10 09:45:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725961630000|2024-09-10 09:47:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725961640000|2024-09-10 09:47:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725961700000|2024-09-10 09:48:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725961740000|2024-09-10 09:49:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725961770000|2024-09-10 09:49:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1725961780000|2024-09-10 09:49:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725962340000|2024-09-10 09:59:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725962420000|2024-09-10 10:00:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725962440000|2024-09-10 10:00:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725962490000|2024-09-10 10:01:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725962760000|2024-09-10 10:06:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725962890000|2024-09-10 10:08:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725962930000|2024-09-10 10:08:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725962940000|2024-09-10 10:09:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725962960000|2024-09-10 10:09:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725963060000|2024-09-10 10:11:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725963120000|2024-09-10 10:12:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725963180000|2024-09-10 10:13:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725963190000|2024-09-10 10:13:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725963300000|2024-09-10 10:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725963370000|2024-09-10 10:16:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1725963380000|2024-09-10 10:16:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725963490000|2024-09-10 10:18:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725963610000|2024-09-10 10:20:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725963620000|2024-09-10 10:20:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1725963630000|2024-09-10 10:20:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1725963640000|2024-09-10 10:20:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725963650000|2024-09-10 10:20:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725963660000|2024-09-10 10:21:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1725963760000|2024-09-10 10:22:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725963770000|2024-09-10 10:22:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725963820000|2024-09-10 10:23:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725963830000|2024-09-10 10:23:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725963860000|2024-09-10 10:24:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725963980000|2024-09-10 10:26:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725964000000|2024-09-10 10:26:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725964060000|2024-09-10 10:27:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725964210000|2024-09-10 10:30:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725964230000|2024-09-10 10:30:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725964310000|2024-09-10 10:31:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725964370000|2024-09-10 10:32:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725964380000|2024-09-10 10:33:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725964570000|2024-09-10 10:36:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725964620000|2024-09-10 10:37:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725964680000|2024-09-10 10:38:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725965180000|2024-09-10 10:46:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725965490000|2024-09-10 10:51:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725926480000|2024-09-10 00:01:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725926490000|2024-09-10 00:01:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725926500000|2024-09-10 00:01:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1725926510000|2024-09-10 00:01:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725926530000|2024-09-10 00:02:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725926840000|2024-09-10 00:07:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725926890000|2024-09-10 00:08:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725926970000|2024-09-10 00:09:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725926990000|2024-09-10 00:09:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1725927000000|2024-09-10 00:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725927010000|2024-09-10 00:10:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1725927020000|2024-09-10 00:10:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725927050000|2024-09-10 00:10:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725927060000|2024-09-10 00:11:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725927070000|2024-09-10 00:11:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725927080000|2024-09-10 00:11:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1725927120000|2024-09-10 00:12:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725927130000|2024-09-10 00:12:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1725927140000|2024-09-10 00:12:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|7
1725927540000|2024-09-10 00:19:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1725927550000|2024-09-10 00:19:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725928100000|2024-09-10 00:28:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725928550000|2024-09-10 00:35:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725928790000|2024-09-10 00:39:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725928830000|2024-09-10 00:40:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725929040000|2024-09-10 00:44:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725929050000|2024-09-10 00:44:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725929190000|2024-09-10 00:46:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725929210000|2024-09-10 00:46:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725929220000|2024-09-10 00:47:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725929510000|2024-09-10 00:51:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725929530000|2024-09-10 00:52:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725929750000|2024-09-10 00:55:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725929760000|2024-09-10 00:56:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725929780000|2024-09-10 00:56:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725930450000|2024-09-10 01:07:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725930590000|2024-09-10 01:09:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725930740000|2024-09-10 01:12:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725930750000|2024-09-10 01:12:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725931190000|2024-09-10 01:19:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725931200000|2024-09-10 01:20:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725931210000|2024-09-10 01:20:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725931220000|2024-09-10 01:20:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1725931230000|2024-09-10 01:20:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725931790000|2024-09-10 01:29:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1725931800000|2024-09-10 01:30:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725932290000|2024-09-10 01:38:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725932550000|2024-09-10 01:42:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725932730000|2024-09-10 01:45:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725932750000|2024-09-10 01:45:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725932870000|2024-09-10 01:47:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1725932940000|2024-09-10 01:49:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725933400000|2024-09-10 01:56:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725934110000|2024-09-10 02:08:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725934590000|2024-09-10 02:16:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725934920000|2024-09-10 02:22:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725934930000|2024-09-10 02:22:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|13
1725935670000|2024-09-10 02:34:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725935690000|2024-09-10 02:34:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725935730000|2024-09-10 02:35:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725935790000|2024-09-10 02:36:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725935840000|2024-09-10 02:37:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725935940000|2024-09-10 02:39:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725935950000|2024-09-10 02:39:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725935960000|2024-09-10 02:39:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725935970000|2024-09-10 02:39:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725936000000|2024-09-10 02:40:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725936400000|2024-09-10 02:46:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725936430000|2024-09-10 02:47:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1725936570000|2024-09-10 02:49:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725936630000|2024-09-10 02:50:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725937270000|2024-09-10 03:01:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725937400000|2024-09-10 03:03:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725937470000|2024-09-10 03:04:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725937480000|2024-09-10 03:04:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725937490000|2024-09-10 03:04:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725937500000|2024-09-10 03:05:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725937510000|2024-09-10 03:05:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725937520000|2024-09-10 03:05:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725937530000|2024-09-10 03:05:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725937570000|2024-09-10 03:06:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725937800000|2024-09-10 03:10:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725937810000|2024-09-10 03:10:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1725937860000|2024-09-10 03:11:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725938160000|2024-09-10 03:16:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725938230000|2024-09-10 03:17:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725939310000|2024-09-10 03:35:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725940080000|2024-09-10 03:48:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725940150000|2024-09-10 03:49:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725940260000|2024-09-10 03:51:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725940280000|2024-09-10 03:51:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725940300000|2024-09-10 03:51:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725940670000|2024-09-10 03:57:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725940720000|2024-09-10 03:58:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725940940000|2024-09-10 04:02:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725940980000|2024-09-10 04:03:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725941220000|2024-09-10 04:07:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725941230000|2024-09-10 04:07:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941240000|2024-09-10 04:07:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1725941250000|2024-09-10 04:07:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941260000|2024-09-10 04:07:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725941270000|2024-09-10 04:07:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941310000|2024-09-10 04:08:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725941320000|2024-09-10 04:08:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725941400000|2024-09-10 04:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1725941410000|2024-09-10 04:10:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725941430000|2024-09-10 04:10:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725941440000|2024-09-10 04:10:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941450000|2024-09-10 04:10:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725941790000|2024-09-10 04:16:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941820000|2024-09-10 04:17:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725941830000|2024-09-10 04:17:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725941880000|2024-09-10 04:18:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725942420000|2024-09-10 04:27:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725942480000|2024-09-10 04:28:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725942540000|2024-09-10 04:29:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725942560000|2024-09-10 04:29:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725942570000|2024-09-10 04:29:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725942940000|2024-09-10 04:35:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725942950000|2024-09-10 04:35:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725942960000|2024-09-10 04:36:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725942980000|2024-09-10 04:36:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1725943020000|2024-09-10 04:37:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725943060000|2024-09-10 04:37:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725943170000|2024-09-10 04:39:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725943290000|2024-09-10 04:41:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725943310000|2024-09-10 04:41:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943320000|2024-09-10 04:42:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725943420000|2024-09-10 04:43:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1725943620000|2024-09-10 04:47:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943640000|2024-09-10 04:47:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725943660000|2024-09-10 04:47:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943670000|2024-09-10 04:47:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725943710000|2024-09-10 04:48:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943840000|2024-09-10 04:50:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725943870000|2024-09-10 04:51:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943880000|2024-09-10 04:51:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725943890000|2024-09-10 04:51:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943930000|2024-09-10 04:52:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725944030000|2024-09-10 04:53:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725944040000|2024-09-10 04:54:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725944100000|2024-09-10 04:55:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725944130000|2024-09-10 04:55:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725944140000|2024-09-10 04:55:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725944150000|2024-09-10 04:55:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725944160000|2024-09-10 04:56:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725944170000|2024-09-10 04:56:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725944190000|2024-09-10 04:56:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725944200000|2024-09-10 04:56:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1725944220000|2024-09-10 04:57:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1725945550000|2024-09-10 05:19:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725945570000|2024-09-10 05:19:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725946200000|2024-09-10 05:30:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725946250000|2024-09-10 05:30:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725946260000|2024-09-10 05:31:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725946500000|2024-09-10 05:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725946700000|2024-09-10 05:38:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725946870000|2024-09-10 05:41:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725946940000|2024-09-10 05:42:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725946950000|2024-09-10 05:42:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1725946960000|2024-09-10 05:42:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1725946970000|2024-09-10 05:42:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1725946980000|2024-09-10 05:43:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725947770000|2024-09-10 05:56:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725948430000|2024-09-10 06:07:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725948440000|2024-09-10 06:07:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725948490000|2024-09-10 06:08:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725948500000|2024-09-10 06:08:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725948510000|2024-09-10 06:08:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725948520000|2024-09-10 06:08:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725948530000|2024-09-10 06:08:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1725948540000|2024-09-10 06:09:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725948550000|2024-09-10 06:09:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725948570000|2024-09-10 06:09:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725948670000|2024-09-10 06:11:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725948680000|2024-09-10 06:11:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725948740000|2024-09-10 06:12:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725948760000|2024-09-10 06:12:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725948770000|2024-09-10 06:12:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725948940000|2024-09-10 06:15:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725949070000|2024-09-10 06:17:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725949080000|2024-09-10 06:18:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|11
1725949120000|2024-09-10 06:18:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725949240000|2024-09-10 06:20:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725949320000|2024-09-10 06:22:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725949350000|2024-09-10 06:22:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725950210000|2024-09-10 06:36:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725950940000|2024-09-10 06:49:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725952140000|2024-09-10 07:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725952210000|2024-09-10 07:10:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725952220000|2024-09-10 07:10:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725952230000|2024-09-10 07:10:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725952900000|2024-09-10 07:21:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725952920000|2024-09-10 07:22:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725952930000|2024-09-10 07:22:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725952980000|2024-09-10 07:23:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725952990000|2024-09-10 07:23:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1725953000000|2024-09-10 07:23:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725953110000|2024-09-10 07:25:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725953220000|2024-09-10 07:27:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725953240000|2024-09-10 07:27:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725953490000|2024-09-10 07:31:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725953630000|2024-09-10 07:33:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725953860000|2024-09-10 07:37:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725953870000|2024-09-10 07:37:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1725954000000|2024-09-10 07:40:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725954430000|2024-09-10 07:47:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725954440000|2024-09-10 07:47:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725954450000|2024-09-10 07:47:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725955550000|2024-09-10 08:05:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725955560000|2024-09-10 08:06:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725955690000|2024-09-10 08:08:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1725955700000|2024-09-10 08:08:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725956170000|2024-09-10 08:16:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725956190000|2024-09-10 08:16:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725956200000|2024-09-10 08:16:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725956210000|2024-09-10 08:16:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725956700000|2024-09-10 08:25:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1725956830000|2024-09-10 08:27:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725956840000|2024-09-10 08:27:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725956850000|2024-09-10 08:27:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725956860000|2024-09-10 08:27:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1725956880000|2024-09-10 08:28:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1725956890000|2024-09-10 08:28:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1725956900000|2024-09-10 08:28:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725956910000|2024-09-10 08:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1725956970000|2024-09-10 08:29:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725956980000|2024-09-10 08:29:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725957100000|2024-09-10 08:31:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725957680000|2024-09-10 08:41:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725957770000|2024-09-10 08:42:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725957900000|2024-09-10 08:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725958000000|2024-09-10 08:46:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725958010000|2024-09-10 08:46:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725958020000|2024-09-10 08:47:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725958030000|2024-09-10 08:47:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725958040000|2024-09-10 08:47:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725958090000|2024-09-10 08:48:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725958100000|2024-09-10 08:48:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1725958130000|2024-09-10 08:48:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725958560000|2024-09-10 08:56:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725958570000|2024-09-10 08:56:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725958600000|2024-09-10 08:56:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725958770000|2024-09-10 08:59:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725958780000|2024-09-10 08:59:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725958790000|2024-09-10 08:59:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725958800000|2024-09-10 09:00:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725958840000|2024-09-10 09:00:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1725958880000|2024-09-10 09:01:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725959060000|2024-09-10 09:04:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725959110000|2024-09-10 09:05:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725959120000|2024-09-10 09:05:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725959130000|2024-09-10 09:05:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725959140000|2024-09-10 09:05:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725959540000|2024-09-10 09:12:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725959580000|2024-09-10 09:13:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725959590000|2024-09-10 09:13:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1725959930000|2024-09-10 09:18:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725960030000|2024-09-10 09:20:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725960110000|2024-09-10 09:21:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725960120000|2024-09-10 09:22:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1725960150000|2024-09-10 09:22:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725960970000|2024-09-10 09:36:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725960980000|2024-09-10 09:36:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725960990000|2024-09-10 09:36:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725961000000|2024-09-10 09:36:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725961020000|2024-09-10 09:37:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725961040000|2024-09-10 09:37:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725961050000|2024-09-10 09:37:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1725961060000|2024-09-10 09:37:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725961070000|2024-09-10 09:37:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1725961080000|2024-09-10 09:38:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1725961120000|2024-09-10 09:38:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725961140000|2024-09-10 09:39:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725961280000|2024-09-10 09:41:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725961290000|2024-09-10 09:41:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725961310000|2024-09-10 09:41:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725961450000|2024-09-10 09:44:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725961470000|2024-09-10 09:44:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725961500000|2024-09-10 09:45:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725961510000|2024-09-10 09:45:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725961520000|2024-09-10 09:45:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725961540000|2024-09-10 09:45:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725961630000|2024-09-10 09:47:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725961640000|2024-09-10 09:47:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725961700000|2024-09-10 09:48:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725961740000|2024-09-10 09:49:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725961770000|2024-09-10 09:49:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1725961780000|2024-09-10 09:49:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725962340000|2024-09-10 09:59:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725962420000|2024-09-10 10:00:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725962440000|2024-09-10 10:00:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725962490000|2024-09-10 10:01:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725962760000|2024-09-10 10:06:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725962890000|2024-09-10 10:08:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725962930000|2024-09-10 10:08:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1725962940000|2024-09-10 10:09:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725962960000|2024-09-10 10:09:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725963060000|2024-09-10 10:11:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725963120000|2024-09-10 10:12:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725963180000|2024-09-10 10:13:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725963190000|2024-09-10 10:13:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725963300000|2024-09-10 10:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725963370000|2024-09-10 10:16:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1725963380000|2024-09-10 10:16:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725963490000|2024-09-10 10:18:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725963610000|2024-09-10 10:20:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725963620000|2024-09-10 10:20:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1725963630000|2024-09-10 10:20:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1725963640000|2024-09-10 10:20:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725963650000|2024-09-10 10:20:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725963660000|2024-09-10 10:21:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1725963760000|2024-09-10 10:22:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725963770000|2024-09-10 10:22:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725963820000|2024-09-10 10:23:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725963830000|2024-09-10 10:23:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725963860000|2024-09-10 10:24:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725963980000|2024-09-10 10:26:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725964000000|2024-09-10 10:26:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725964060000|2024-09-10 10:27:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725964210000|2024-09-10 10:30:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725964230000|2024-09-10 10:30:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725964310000|2024-09-10 10:31:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725964370000|2024-09-10 10:32:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725964380000|2024-09-10 10:33:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725964570000|2024-09-10 10:36:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725964620000|2024-09-10 10:37:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725964680000|2024-09-10 10:38:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725965180000|2024-09-10 10:46:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725965490000|2024-09-10 10:51:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725968290000|2024-09-10 11:38:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725968300000|2024-09-10 11:38:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725968320000|2024-09-10 11:38:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725968330000|2024-09-10 11:38:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725968360000|2024-09-10 11:39:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725968370000|2024-09-10 11:39:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725968380000|2024-09-10 11:39:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725968390000|2024-09-10 11:39:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725968790000|2024-09-10 11:46:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725969290000|2024-09-10 11:54:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725969450000|2024-09-10 11:57:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725969490000|2024-09-10 11:58:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1725969520000|2024-09-10 11:58:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1725969590000|2024-09-10 11:59:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725969610000|2024-09-10 12:00:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725969640000|2024-09-10 12:00:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725969720000|2024-09-10 12:02:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725969760000|2024-09-10 12:02:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725969980000|2024-09-10 12:06:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725969990000|2024-09-10 12:06:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725970030000|2024-09-10 12:07:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725970540000|2024-09-10 12:15:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725970920000|2024-09-10 12:22:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725971020000|2024-09-10 12:23:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725971840000|2024-09-10 12:37:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725971890000|2024-09-10 12:38:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725971920000|2024-09-10 12:38:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725971930000|2024-09-10 12:38:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725971950000|2024-09-10 12:39:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725971960000|2024-09-10 12:39:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725971980000|2024-09-10 12:39:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725972100000|2024-09-10 12:41:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1725972120000|2024-09-10 12:42:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725972180000|2024-09-10 12:43:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725972190000|2024-09-10 12:43:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725972210000|2024-09-10 12:43:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725972310000|2024-09-10 12:45:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725972370000|2024-09-10 12:46:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725972400000|2024-09-10 12:46:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725972430000|2024-09-10 12:47:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725972540000|2024-09-10 12:49:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725972550000|2024-09-10 12:49:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725972580000|2024-09-10 12:49:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725972940000|2024-09-10 12:55:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725972950000|2024-09-10 12:55:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725973200000|2024-09-10 13:00:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725973210000|2024-09-10 13:00:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725973230000|2024-09-10 13:00:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725973240000|2024-09-10 13:00:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725973670000|2024-09-10 13:07:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725973680000|2024-09-10 13:08:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1725973710000|2024-09-10 13:08:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725973720000|2024-09-10 13:08:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725973750000|2024-09-10 13:09:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725973840000|2024-09-10 13:10:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725973860000|2024-09-10 13:11:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1725974170000|2024-09-10 13:16:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725974380000|2024-09-10 13:19:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725974400000|2024-09-10 13:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725974860000|2024-09-10 13:27:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725974900000|2024-09-10 13:28:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725974920000|2024-09-10 13:28:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725974930000|2024-09-10 13:28:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725974940000|2024-09-10 13:29:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725974970000|2024-09-10 13:29:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725974980000|2024-09-10 13:29:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725975050000|2024-09-10 13:30:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725975060000|2024-09-10 13:31:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725975070000|2024-09-10 13:31:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725975090000|2024-09-10 13:31:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725975200000|2024-09-10 13:33:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725975230000|2024-09-10 13:33:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725975280000|2024-09-10 13:34:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725975290000|2024-09-10 13:34:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725975300000|2024-09-10 13:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725975310000|2024-09-10 13:35:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725975320000|2024-09-10 13:35:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725975330000|2024-09-10 13:35:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725975340000|2024-09-10 13:35:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1725975350000|2024-09-10 13:35:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1725975410000|2024-09-10 13:36:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725975420000|2024-09-10 13:37:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725975440000|2024-09-10 13:37:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725975470000|2024-09-10 13:37:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725975480000|2024-09-10 13:38:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725975490000|2024-09-10 13:38:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725975500000|2024-09-10 13:38:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725975510000|2024-09-10 13:38:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|10
1725975520000|2024-09-10 13:38:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725975560000|2024-09-10 13:39:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725975620000|2024-09-10 13:40:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725975660000|2024-09-10 13:41:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725975710000|2024-09-10 13:41:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725975730000|2024-09-10 13:42:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725975800000|2024-09-10 13:43:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725975810000|2024-09-10 13:43:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725975890000|2024-09-10 13:44:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725975910000|2024-09-10 13:45:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725975920000|2024-09-10 13:45:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725975950000|2024-09-10 13:45:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725975960000|2024-09-10 13:46:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725975990000|2024-09-10 13:46:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725976040000|2024-09-10 13:47:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725976050000|2024-09-10 13:47:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725976060000|2024-09-10 13:47:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725976140000|2024-09-10 13:49:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725976150000|2024-09-10 13:49:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725976160000|2024-09-10 13:49:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725976190000|2024-09-10 13:49:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1725976200000|2024-09-10 13:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1725976280000|2024-09-10 13:51:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725976290000|2024-09-10 13:51:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725976300000|2024-09-10 13:51:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1725976380000|2024-09-10 13:53:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725976390000|2024-09-10 13:53:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725976430000|2024-09-10 13:53:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725976440000|2024-09-10 13:54:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1725976450000|2024-09-10 13:54:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725976470000|2024-09-10 13:54:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1725976490000|2024-09-10 13:54:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725976500000|2024-09-10 13:55:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1725976510000|2024-09-10 13:55:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725976520000|2024-09-10 13:55:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1725976580000|2024-09-10 13:56:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725976590000|2024-09-10 13:56:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1725976630000|2024-09-10 13:57:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725976690000|2024-09-10 13:58:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725976710000|2024-09-10 13:58:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725976760000|2024-09-10 13:59:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725976820000|2024-09-10 14:00:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725976830000|2024-09-10 14:00:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725976840000|2024-09-10 14:00:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725976850000|2024-09-10 14:00:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725976910000|2024-09-10 14:01:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1725977060000|2024-09-10 14:04:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725977070000|2024-09-10 14:04:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|14
1725977080000|2024-09-10 14:04:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725977090000|2024-09-10 14:04:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1725977100000|2024-09-10 14:05:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|11
1725977110000|2024-09-10 14:05:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1725977220000|2024-09-10 14:07:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725977290000|2024-09-10 14:08:10|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|3
1725977300000|2024-09-10 14:08:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725977310000|2024-09-10 14:08:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725977380000|2024-09-10 14:09:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725977390000|2024-09-10 14:09:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1725977430000|2024-09-10 14:10:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725977460000|2024-09-10 14:11:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725977470000|2024-09-10 14:11:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725977480000|2024-09-10 14:11:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725977490000|2024-09-10 14:11:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725977520000|2024-09-10 14:12:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725977530000|2024-09-10 14:12:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725977550000|2024-09-10 14:12:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725977560000|2024-09-10 14:12:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725977570000|2024-09-10 14:12:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1725977580000|2024-09-10 14:13:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725977590000|2024-09-10 14:13:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1725977620000|2024-09-10 14:13:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725977700000|2024-09-10 14:15:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725977710000|2024-09-10 14:15:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725977770000|2024-09-10 14:16:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1725977780000|2024-09-10 14:16:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1725977790000|2024-09-10 14:16:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1725977800000|2024-09-10 14:16:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1725977810000|2024-09-10 14:16:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1725977830000|2024-09-10 14:17:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725977840000|2024-09-10 14:17:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1725977880000|2024-09-10 14:18:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1725977910000|2024-09-10 14:18:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725977920000|2024-09-10 14:18:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725977940000|2024-09-10 14:19:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1725977950000|2024-09-10 14:19:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725977970000|2024-09-10 14:19:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1725978000000|2024-09-10 14:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725978030000|2024-09-10 14:20:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725978070000|2024-09-10 14:21:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725978080000|2024-09-10 14:21:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725978100000|2024-09-10 14:21:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725978110000|2024-09-10 14:21:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1725978120000|2024-09-10 14:22:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725978130000|2024-09-10 14:22:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1725978170000|2024-09-10 14:22:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725978180000|2024-09-10 14:23:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725978190000|2024-09-10 14:23:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725978420000|2024-09-10 14:27:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725978430000|2024-09-10 14:27:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1725978450000|2024-09-10 14:27:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725978500000|2024-09-10 14:28:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725978510000|2024-09-10 14:28:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725978550000|2024-09-10 14:29:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725978560000|2024-09-10 14:29:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725978610000|2024-09-10 14:30:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725978620000|2024-09-10 14:30:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725978670000|2024-09-10 14:31:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725978680000|2024-09-10 14:31:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725978700000|2024-09-10 14:31:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725978740000|2024-09-10 14:32:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725978750000|2024-09-10 14:32:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725978760000|2024-09-10 14:32:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725978770000|2024-09-10 14:32:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725978780000|2024-09-10 14:33:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725978790000|2024-09-10 14:33:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725978800000|2024-09-10 14:33:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725978810000|2024-09-10 14:33:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725978910000|2024-09-10 14:35:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1725978930000|2024-09-10 14:35:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725978960000|2024-09-10 14:36:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725979000000|2024-09-10 14:36:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725979010000|2024-09-10 14:36:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725979040000|2024-09-10 14:37:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725979050000|2024-09-10 14:37:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725979090000|2024-09-10 14:38:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725979150000|2024-09-10 14:39:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725979160000|2024-09-10 14:39:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1725979210000|2024-09-10 14:40:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1725979220000|2024-09-10 14:40:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725979240000|2024-09-10 14:40:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725979270000|2024-09-10 14:41:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725979280000|2024-09-10 14:41:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725979420000|2024-09-10 14:43:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725979430000|2024-09-10 14:43:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725979440000|2024-09-10 14:44:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1725979470000|2024-09-10 14:44:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725979570000|2024-09-10 14:46:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725979590000|2024-09-10 14:46:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725979620000|2024-09-10 14:47:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725979630000|2024-09-10 14:47:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725979640000|2024-09-10 14:47:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1725979650000|2024-09-10 14:47:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|10
1725979660000|2024-09-10 14:47:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725979680000|2024-09-10 14:48:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725979690000|2024-09-10 14:48:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725979730000|2024-09-10 14:48:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1725979740000|2024-09-10 14:49:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725979770000|2024-09-10 14:49:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725979780000|2024-09-10 14:49:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725979820000|2024-09-10 14:50:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725979860000|2024-09-10 14:51:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725979900000|2024-09-10 14:51:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1725979920000|2024-09-10 14:52:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725979930000|2024-09-10 14:52:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725979940000|2024-09-10 14:52:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725980000000|2024-09-10 14:53:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725980020000|2024-09-10 14:53:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725980030000|2024-09-10 14:53:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725980420000|2024-09-10 15:00:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725980460000|2024-09-10 15:01:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725980470000|2024-09-10 15:01:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725980480000|2024-09-10 15:01:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725980490000|2024-09-10 15:01:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725980540000|2024-09-10 15:02:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725980550000|2024-09-10 15:02:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725980560000|2024-09-10 15:02:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725980640000|2024-09-10 15:04:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725980670000|2024-09-10 15:04:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725980680000|2024-09-10 15:04:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725980700000|2024-09-10 15:05:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725980750000|2024-09-10 15:05:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725980810000|2024-09-10 15:06:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725980830000|2024-09-10 15:07:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725980840000|2024-09-10 15:07:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1725980850000|2024-09-10 15:07:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1725980940000|2024-09-10 15:09:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725980970000|2024-09-10 15:09:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725981010000|2024-09-10 15:10:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1725981020000|2024-09-10 15:10:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725981030000|2024-09-10 15:10:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|10
1725981040000|2024-09-10 15:10:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725981050000|2024-09-10 15:10:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1725981060000|2024-09-10 15:11:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725981130000|2024-09-10 15:12:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725981140000|2024-09-10 15:12:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725981150000|2024-09-10 15:12:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725981160000|2024-09-10 15:12:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1725981170000|2024-09-10 15:12:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725981320000|2024-09-10 15:15:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725981670000|2024-09-10 15:21:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725981740000|2024-09-10 15:22:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725981750000|2024-09-10 15:22:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725981790000|2024-09-10 15:23:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725981800000|2024-09-10 15:23:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725981810000|2024-09-10 15:23:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725981820000|2024-09-10 15:23:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725981870000|2024-09-10 15:24:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725981880000|2024-09-10 15:24:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725982440000|2024-09-10 15:34:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725982470000|2024-09-10 15:34:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725982540000|2024-09-10 15:35:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1725982550000|2024-09-10 15:35:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1725982560000|2024-09-10 15:36:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725982620000|2024-09-10 15:37:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725982680000|2024-09-10 15:38:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725982730000|2024-09-10 15:38:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725982760000|2024-09-10 15:39:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725982770000|2024-09-10 15:39:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725983170000|2024-09-10 15:46:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725983180000|2024-09-10 15:46:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725983240000|2024-09-10 15:47:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725983260000|2024-09-10 15:47:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725983270000|2024-09-10 15:47:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725983280000|2024-09-10 15:48:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725983300000|2024-09-10 15:48:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725983610000|2024-09-10 15:53:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725983970000|2024-09-10 15:59:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725984030000|2024-09-10 16:00:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1725984040000|2024-09-10 16:00:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725984060000|2024-09-10 16:01:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725984070000|2024-09-10 16:01:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725984080000|2024-09-10 16:01:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725984560000|2024-09-10 16:09:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725984570000|2024-09-10 16:09:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725984610000|2024-09-10 16:10:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725984630000|2024-09-10 16:10:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725984660000|2024-09-10 16:11:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725984740000|2024-09-10 16:12:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725984790000|2024-09-10 16:13:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725984800000|2024-09-10 16:13:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725984840000|2024-09-10 16:14:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725984870000|2024-09-10 16:14:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725984880000|2024-09-10 16:14:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725984970000|2024-09-10 16:16:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1725984990000|2024-09-10 16:16:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725985000000|2024-09-10 16:16:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725985080000|2024-09-10 16:18:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725985230000|2024-09-10 16:20:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725985290000|2024-09-10 16:21:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725985310000|2024-09-10 16:21:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725985320000|2024-09-10 16:22:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725985330000|2024-09-10 16:22:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725985360000|2024-09-10 16:22:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725985380000|2024-09-10 16:23:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725985440000|2024-09-10 16:24:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725985480000|2024-09-10 16:24:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725985530000|2024-09-10 16:25:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725985550000|2024-09-10 16:25:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725985600000|2024-09-10 16:26:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725985620000|2024-09-10 16:27:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725985630000|2024-09-10 16:27:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725985640000|2024-09-10 16:27:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725985680000|2024-09-10 16:28:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725985690000|2024-09-10 16:28:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1725985760000|2024-09-10 16:29:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725985770000|2024-09-10 16:29:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725985780000|2024-09-10 16:29:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1725985790000|2024-09-10 16:29:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725985800000|2024-09-10 16:30:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1725985840000|2024-09-10 16:30:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1725985850000|2024-09-10 16:30:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1725985860000|2024-09-10 16:31:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725985880000|2024-09-10 16:31:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725985910000|2024-09-10 16:31:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725985940000|2024-09-10 16:32:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725985950000|2024-09-10 16:32:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1725985960000|2024-09-10 16:32:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725986040000|2024-09-10 16:34:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725986090000|2024-09-10 16:34:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725986160000|2024-09-10 16:36:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725986170000|2024-09-10 16:36:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725986310000|2024-09-10 16:38:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725986340000|2024-09-10 16:39:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725986370000|2024-09-10 16:39:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725986380000|2024-09-10 16:39:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725986500000|2024-09-10 16:41:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725986510000|2024-09-10 16:41:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725986520000|2024-09-10 16:42:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725986580000|2024-09-10 16:43:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725986600000|2024-09-10 16:43:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725986830000|2024-09-10 16:47:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725986850000|2024-09-10 16:47:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725986880000|2024-09-10 16:48:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725986890000|2024-09-10 16:48:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725986900000|2024-09-10 16:48:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725987090000|2024-09-10 16:51:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725987120000|2024-09-10 16:52:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725987210000|2024-09-10 16:53:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725987220000|2024-09-10 16:53:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725987230000|2024-09-10 16:53:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1725987240000|2024-09-10 16:54:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725987270000|2024-09-10 16:54:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1725987280000|2024-09-10 16:54:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725987340000|2024-09-10 16:55:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725987350000|2024-09-10 16:55:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725987440000|2024-09-10 16:57:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725987450000|2024-09-10 16:57:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725987460000|2024-09-10 16:57:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725987690000|2024-09-10 17:01:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725987810000|2024-09-10 17:03:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1725987820000|2024-09-10 17:03:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1725987890000|2024-09-10 17:04:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725987950000|2024-09-10 17:05:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725988020000|2024-09-10 17:07:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725988050000|2024-09-10 17:07:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725988060000|2024-09-10 17:07:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725988070000|2024-09-10 17:07:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1725988150000|2024-09-10 17:09:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725988210000|2024-09-10 17:10:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725988270000|2024-09-10 17:11:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1725988280000|2024-09-10 17:11:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725988290000|2024-09-10 17:11:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725988300000|2024-09-10 17:11:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1725988330000|2024-09-10 17:12:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725988340000|2024-09-10 17:12:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1725988360000|2024-09-10 17:12:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1725988380000|2024-09-10 17:13:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725988400000|2024-09-10 17:13:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725988410000|2024-09-10 17:13:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725988420000|2024-09-10 17:13:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725988430000|2024-09-10 17:13:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725988440000|2024-09-10 17:14:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1725988450000|2024-09-10 17:14:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1725988460000|2024-09-10 17:14:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1725988470000|2024-09-10 17:14:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725988550000|2024-09-10 17:15:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1725988560000|2024-09-10 17:16:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1725988620000|2024-09-10 17:17:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725988630000|2024-09-10 17:17:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725988650000|2024-09-10 17:17:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1725988790000|2024-09-10 17:19:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725988800000|2024-09-10 17:20:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1725988810000|2024-09-10 17:20:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725988820000|2024-09-10 17:20:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725988850000|2024-09-10 17:20:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725989440000|2024-09-10 17:30:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725989550000|2024-09-10 17:32:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725989560000|2024-09-10 17:32:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725989570000|2024-09-10 17:32:50|9.4|9.35|9.39|9.34|9.41|9.36|9.39|9.34|7
1725989590000|2024-09-10 17:33:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725989600000|2024-09-10 17:33:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725989610000|2024-09-10 17:33:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725989700000|2024-09-10 17:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725989710000|2024-09-10 17:35:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1725989730000|2024-09-10 17:35:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725989740000|2024-09-10 17:35:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725989750000|2024-09-10 17:35:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725989770000|2024-09-10 17:36:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1725989780000|2024-09-10 17:36:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1725989790000|2024-09-10 17:36:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725990430000|2024-09-10 17:47:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725990500000|2024-09-10 17:48:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725990510000|2024-09-10 17:48:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725990640000|2024-09-10 17:50:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725990650000|2024-09-10 17:50:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725990680000|2024-09-10 17:51:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725990700000|2024-09-10 17:51:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725990710000|2024-09-10 17:51:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725990730000|2024-09-10 17:52:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725991200000|2024-09-10 18:00:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725991790000|2024-09-10 18:09:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725992110000|2024-09-10 18:15:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725992310000|2024-09-10 18:18:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|8
1725992320000|2024-09-10 18:18:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1725992360000|2024-09-10 18:19:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725992560000|2024-09-10 18:22:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725992630000|2024-09-10 18:23:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1725992640000|2024-09-10 18:24:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725992790000|2024-09-10 18:26:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1725992800000|2024-09-10 18:26:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725992810000|2024-09-10 18:26:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725993300000|2024-09-10 18:35:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1725993670000|2024-09-10 18:41:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725993680000|2024-09-10 18:41:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1725993690000|2024-09-10 18:41:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725993710000|2024-09-10 18:41:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725993720000|2024-09-10 18:42:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1725993740000|2024-09-10 18:42:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1725993760000|2024-09-10 18:42:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1725993770000|2024-09-10 18:42:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1725993780000|2024-09-10 18:43:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1725993790000|2024-09-10 18:43:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725993810000|2024-09-10 18:43:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725993910000|2024-09-10 18:45:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1725993920000|2024-09-10 18:45:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1725993930000|2024-09-10 18:45:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1725994060000|2024-09-10 18:47:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725994920000|2024-09-10 19:02:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1725995400000|2024-09-10 19:10:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1725995430000|2024-09-10 19:10:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|9
1725996330000|2024-09-10 19:25:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725996430000|2024-09-10 19:27:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1725996710000|2024-09-10 19:31:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725997930000|2024-09-10 19:52:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1725998670000|2024-09-10 20:04:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1725998740000|2024-09-10 20:05:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1725998790000|2024-09-10 20:06:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725998920000|2024-09-10 20:08:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1725999020000|2024-09-10 20:10:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1725999040000|2024-09-10 20:10:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1725999070000|2024-09-10 20:11:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726000300000|2024-09-10 20:31:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726000320000|2024-09-10 20:32:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726000470000|2024-09-10 20:34:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726000560000|2024-09-10 20:36:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726000570000|2024-09-10 20:36:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726000610000|2024-09-10 20:36:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726000730000|2024-09-10 20:38:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726000850000|2024-09-10 20:40:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1726000860000|2024-09-10 20:41:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726000870000|2024-09-10 20:41:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726001720000|2024-09-10 20:55:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726001730000|2024-09-10 20:55:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726001740000|2024-09-10 20:55:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726001750000|2024-09-10 20:55:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|10
1726001760000|2024-09-10 20:56:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726001790000|2024-09-10 20:56:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726001930000|2024-09-10 20:58:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726001970000|2024-09-10 20:59:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726001990000|2024-09-10 20:59:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726002050000|2024-09-10 21:00:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726002060000|2024-09-10 21:01:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|9
1726002070000|2024-09-10 21:01:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1726002080000|2024-09-10 21:01:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|14
1726002090000|2024-09-10 21:01:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726002100000|2024-09-10 21:01:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1726002190000|2024-09-10 21:03:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726002260000|2024-09-10 21:04:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726002290000|2024-09-10 21:04:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726002340000|2024-09-10 21:05:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726002360000|2024-09-10 21:06:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726002370000|2024-09-10 21:06:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1726002380000|2024-09-10 21:06:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1726002390000|2024-09-10 21:06:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726002400000|2024-09-10 21:06:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726002410000|2024-09-10 21:06:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|9
1726002420000|2024-09-10 21:07:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726002430000|2024-09-10 21:07:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1726002450000|2024-09-10 21:07:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726002480000|2024-09-10 21:08:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726002500000|2024-09-10 21:08:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726002510000|2024-09-10 21:08:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726002660000|2024-09-10 21:11:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726002730000|2024-09-10 21:12:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726002840000|2024-09-10 21:14:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726002850000|2024-09-10 21:14:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726002860000|2024-09-10 21:14:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726003030000|2024-09-10 21:17:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726003040000|2024-09-10 21:17:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726003120000|2024-09-10 21:18:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726003180000|2024-09-10 21:19:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726003190000|2024-09-10 21:19:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726003220000|2024-09-10 21:20:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726003230000|2024-09-10 21:20:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726003250000|2024-09-10 21:20:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726003360000|2024-09-10 21:22:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726003450000|2024-09-10 21:24:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726003460000|2024-09-10 21:24:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726003470000|2024-09-10 21:24:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1726003480000|2024-09-10 21:24:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726003540000|2024-09-10 21:25:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726003550000|2024-09-10 21:25:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726003600000|2024-09-10 21:26:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726003680000|2024-09-10 21:28:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726003690000|2024-09-10 21:28:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726003870000|2024-09-10 21:31:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726003880000|2024-09-10 21:31:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1726004150000|2024-09-10 21:35:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726004180000|2024-09-10 21:36:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726004200000|2024-09-10 21:36:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726004300000|2024-09-10 21:38:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726004310000|2024-09-10 21:38:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726004320000|2024-09-10 21:38:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726004330000|2024-09-10 21:38:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726004460000|2024-09-10 21:41:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726004470000|2024-09-10 21:41:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726004480000|2024-09-10 21:41:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726004490000|2024-09-10 21:41:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726004650000|2024-09-10 21:44:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726004780000|2024-09-10 21:46:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726005050000|2024-09-10 21:50:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726005090000|2024-09-10 21:51:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726005540000|2024-09-10 21:59:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726005860000|2024-09-10 22:04:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726006080000|2024-09-10 22:08:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726006110000|2024-09-10 22:08:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726006120000|2024-09-10 22:08:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726006160000|2024-09-10 22:09:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726006390000|2024-09-10 22:13:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726006420000|2024-09-10 22:13:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726006430000|2024-09-10 22:13:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726006440000|2024-09-10 22:14:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726007010000|2024-09-10 22:23:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726007060000|2024-09-10 22:24:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726007070000|2024-09-10 22:24:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726007090000|2024-09-10 22:24:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726007110000|2024-09-10 22:25:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726007940000|2024-09-10 22:39:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726007970000|2024-09-10 22:39:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726008010000|2024-09-10 22:40:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726008020000|2024-09-10 22:40:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726008060000|2024-09-10 22:41:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726008100000|2024-09-10 22:41:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726009040000|2024-09-10 22:57:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726009050000|2024-09-10 22:57:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726009120000|2024-09-10 22:58:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726009740000|2024-09-10 23:09:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726010480000|2024-09-10 23:21:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726010580000|2024-09-10 23:23:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726010590000|2024-09-10 23:23:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726010600000|2024-09-10 23:23:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726010610000|2024-09-10 23:23:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726010990000|2024-09-10 23:29:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726011000000|2024-09-10 23:30:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726011090000|2024-09-10 23:31:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726011100000|2024-09-10 23:31:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726011150000|2024-09-10 23:32:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726011160000|2024-09-10 23:32:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726011180000|2024-09-10 23:33:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|11
1726011190000|2024-09-10 23:33:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726012300000|2024-09-10 23:51:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726012310000|2024-09-10 23:51:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726012320000|2024-09-10 23:52:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726012350000|2024-09-10 23:52:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726012360000|2024-09-10 23:52:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726012370000|2024-09-10 23:52:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726012380000|2024-09-10 23:53:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726012390000|2024-09-10 23:53:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726012400000|2024-09-10 23:53:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1726012430000|2024-09-10 23:53:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726012520000|2024-09-10 23:55:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726012770000|2024-09-10 23:59:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726012780000|2024-09-10 23:59:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726012820000|2024-09-11 00:00:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726012860000|2024-09-11 00:01:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726012930000|2024-09-11 00:02:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1726012940000|2024-09-11 00:02:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726013020000|2024-09-11 00:03:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726014550000|2024-09-11 00:29:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726014580000|2024-09-11 00:29:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726014590000|2024-09-11 00:29:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726015050000|2024-09-11 00:37:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726015850000|2024-09-11 00:50:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726015910000|2024-09-11 00:51:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726016120000|2024-09-11 00:55:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726016130000|2024-09-11 00:55:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726016140000|2024-09-11 00:55:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726016150000|2024-09-11 00:55:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726016160000|2024-09-11 00:56:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726016170000|2024-09-11 00:56:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726016210000|2024-09-11 00:56:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726016220000|2024-09-11 00:57:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1726016230000|2024-09-11 00:57:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726016240000|2024-09-11 00:57:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1726016250000|2024-09-11 00:57:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726016350000|2024-09-11 00:59:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1726016360000|2024-09-11 00:59:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1726016410000|2024-09-11 01:00:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1726016420000|2024-09-11 01:00:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1726016430000|2024-09-11 01:00:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726016470000|2024-09-11 01:01:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726016490000|2024-09-11 01:01:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1726016500000|2024-09-11 01:01:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1726016510000|2024-09-11 01:01:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1726016520000|2024-09-11 01:02:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1726016530000|2024-09-11 01:02:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726016540000|2024-09-11 01:02:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726016610000|2024-09-11 01:03:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1726016620000|2024-09-11 01:03:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|9
1726016630000|2024-09-11 01:03:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1726016640000|2024-09-11 01:04:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726016660000|2024-09-11 01:04:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726016720000|2024-09-11 01:05:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726016730000|2024-09-11 01:05:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1726016740000|2024-09-11 01:05:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1726016750000|2024-09-11 01:05:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726016760000|2024-09-11 01:06:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726016770000|2024-09-11 01:06:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726016820000|2024-09-11 01:07:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726016840000|2024-09-11 01:07:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726016850000|2024-09-11 01:07:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|9
1726016860000|2024-09-11 01:07:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1726016870000|2024-09-11 01:07:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726017000000|2024-09-11 01:10:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1726017010000|2024-09-11 01:10:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726017060000|2024-09-11 01:11:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726017140000|2024-09-11 01:12:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726017170000|2024-09-11 01:12:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726017180000|2024-09-11 01:13:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726017580000|2024-09-11 01:19:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726017930000|2024-09-11 01:25:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726017960000|2024-09-11 01:26:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1726017970000|2024-09-11 01:26:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1726017980000|2024-09-11 01:26:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1726017990000|2024-09-11 01:26:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726018000000|2024-09-11 01:26:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726018010000|2024-09-11 01:26:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1726018020000|2024-09-11 01:27:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726018030000|2024-09-11 01:27:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1726018200000|2024-09-11 01:30:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726018210000|2024-09-11 01:30:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726018270000|2024-09-11 01:31:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726018370000|2024-09-11 01:32:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726018380000|2024-09-11 01:33:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726018400000|2024-09-11 01:33:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726018450000|2024-09-11 01:34:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726018460000|2024-09-11 01:34:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1726018470000|2024-09-11 01:34:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1726018480000|2024-09-11 01:34:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726018490000|2024-09-11 01:34:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726018500000|2024-09-11 01:35:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1726018510000|2024-09-11 01:35:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1726018540000|2024-09-11 01:35:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726018550000|2024-09-11 01:35:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726018570000|2024-09-11 01:36:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1726018580000|2024-09-11 01:36:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726018620000|2024-09-11 01:37:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726018630000|2024-09-11 01:37:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1726018650000|2024-09-11 01:37:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1726018660000|2024-09-11 01:37:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726018680000|2024-09-11 01:38:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1726018710000|2024-09-11 01:38:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1726018750000|2024-09-11 01:39:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726018800000|2024-09-11 01:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726018900000|2024-09-11 01:41:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726018920000|2024-09-11 01:42:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726019010000|2024-09-11 01:43:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1726019020000|2024-09-11 01:43:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726019040000|2024-09-11 01:44:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1726019050000|2024-09-11 01:44:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|16
1726019060000|2024-09-11 01:44:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1726019070000|2024-09-11 01:44:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1726019080000|2024-09-11 01:44:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1726019090000|2024-09-11 01:44:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|16
1726019100000|2024-09-11 01:45:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|16
1726019110000|2024-09-11 01:45:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1726019250000|2024-09-11 01:47:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1726019260000|2024-09-11 01:47:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1726019270000|2024-09-11 01:47:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1726019280000|2024-09-11 01:48:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726019370000|2024-09-11 01:49:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726019380000|2024-09-11 01:49:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726019400000|2024-09-11 01:50:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1726019410000|2024-09-11 01:50:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726019470000|2024-09-11 01:51:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1726019540000|2024-09-11 01:52:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|9
1726019550000|2024-09-11 01:52:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|11
1726019640000|2024-09-11 01:54:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726019790000|2024-09-11 01:56:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726019810000|2024-09-11 01:56:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726020190000|2024-09-11 02:03:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726020320000|2024-09-11 02:05:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726020370000|2024-09-11 02:06:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726020510000|2024-09-11 02:08:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726020520000|2024-09-11 02:08:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726020540000|2024-09-11 02:09:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1726020550000|2024-09-11 02:09:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726020570000|2024-09-11 02:09:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726020590000|2024-09-11 02:09:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1726020600000|2024-09-11 02:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1726021040000|2024-09-11 02:17:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726021050000|2024-09-11 02:17:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1726021060000|2024-09-11 02:17:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1726021090000|2024-09-11 02:18:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726021100000|2024-09-11 02:18:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|19
1726021110000|2024-09-11 02:18:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1726021120000|2024-09-11 02:18:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1726021130000|2024-09-11 02:18:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726021560000|2024-09-11 02:26:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726021860000|2024-09-11 02:31:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726022030000|2024-09-11 02:33:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726022040000|2024-09-11 02:34:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1726022050000|2024-09-11 02:34:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726022100000|2024-09-11 02:35:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726022160000|2024-09-11 02:36:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726022170000|2024-09-11 02:36:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726022560000|2024-09-11 02:42:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1726022620000|2024-09-11 02:43:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726022640000|2024-09-11 02:44:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726022650000|2024-09-11 02:44:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1726022670000|2024-09-11 02:44:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726022680000|2024-09-11 02:44:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726022690000|2024-09-11 02:44:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1726022700000|2024-09-11 02:45:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726022710000|2024-09-11 02:45:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726023430000|2024-09-11 02:57:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1726023480000|2024-09-11 02:58:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726023500000|2024-09-11 02:58:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726023590000|2024-09-11 02:59:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726023740000|2024-09-11 03:02:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726024180000|2024-09-11 03:09:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726024190000|2024-09-11 03:09:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726024200000|2024-09-11 03:10:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726024260000|2024-09-11 03:11:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726024290000|2024-09-11 03:11:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726024300000|2024-09-11 03:11:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1726024320000|2024-09-11 03:12:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1726024330000|2024-09-11 03:12:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726024530000|2024-09-11 03:15:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726024650000|2024-09-11 03:17:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726024670000|2024-09-11 03:17:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726024740000|2024-09-11 03:19:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726024780000|2024-09-11 03:19:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726024800000|2024-09-11 03:20:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726024810000|2024-09-11 03:20:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726024860000|2024-09-11 03:21:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726024930000|2024-09-11 03:22:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726024950000|2024-09-11 03:22:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726025040000|2024-09-11 03:24:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726025080000|2024-09-11 03:24:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726025090000|2024-09-11 03:24:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1726025100000|2024-09-11 03:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726025130000|2024-09-11 03:25:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726025580000|2024-09-11 03:33:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726025640000|2024-09-11 03:34:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726025730000|2024-09-11 03:35:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726026070000|2024-09-11 03:41:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726026120000|2024-09-11 03:42:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726026160000|2024-09-11 03:42:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726026220000|2024-09-11 03:43:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726026250000|2024-09-11 03:44:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1726026270000|2024-09-11 03:44:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726026280000|2024-09-11 03:44:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726026290000|2024-09-11 03:44:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1726026470000|2024-09-11 03:47:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726026510000|2024-09-11 03:48:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726026530000|2024-09-11 03:48:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726026690000|2024-09-11 03:51:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726026720000|2024-09-11 03:52:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726026800000|2024-09-11 03:53:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726026850000|2024-09-11 03:54:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726027270000|2024-09-11 04:01:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726027940000|2024-09-11 04:12:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726027980000|2024-09-11 04:13:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726028050000|2024-09-11 04:14:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1726028080000|2024-09-11 04:14:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726028090000|2024-09-11 04:14:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726028100000|2024-09-11 04:15:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726028160000|2024-09-11 04:16:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1726028170000|2024-09-11 04:16:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726028200000|2024-09-11 04:16:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1726028210000|2024-09-11 04:16:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726028310000|2024-09-11 04:18:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726028360000|2024-09-11 04:19:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1726028370000|2024-09-11 04:19:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1726028550000|2024-09-11 04:22:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1726028620000|2024-09-11 04:23:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726028790000|2024-09-11 04:26:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726028910000|2024-09-11 04:28:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726028920000|2024-09-11 04:28:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1726028930000|2024-09-11 04:28:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726028990000|2024-09-11 04:29:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1726029000000|2024-09-11 04:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726029010000|2024-09-11 04:30:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726029040000|2024-09-11 04:30:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726029060000|2024-09-11 04:31:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726029070000|2024-09-11 04:31:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726029190000|2024-09-11 04:33:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726029200000|2024-09-11 04:33:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726029300000|2024-09-11 04:35:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726029700000|2024-09-11 04:41:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726029720000|2024-09-11 04:42:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726029780000|2024-09-11 04:43:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726029790000|2024-09-11 04:43:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726029820000|2024-09-11 04:43:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726029880000|2024-09-11 04:44:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726029900000|2024-09-11 04:45:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726030030000|2024-09-11 04:47:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726030050000|2024-09-11 04:47:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1726030060000|2024-09-11 04:47:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726030070000|2024-09-11 04:47:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726030080000|2024-09-11 04:48:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726030440000|2024-09-11 04:54:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1726030460000|2024-09-11 04:54:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726030570000|2024-09-11 04:56:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726030630000|2024-09-11 04:57:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726030810000|2024-09-11 05:00:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726030820000|2024-09-11 05:00:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726030830000|2024-09-11 05:00:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726030850000|2024-09-11 05:00:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726030920000|2024-09-11 05:02:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1726030930000|2024-09-11 05:02:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1726030960000|2024-09-11 05:02:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726030990000|2024-09-11 05:03:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1726031010000|2024-09-11 05:03:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1726031080000|2024-09-11 05:04:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726031140000|2024-09-11 05:05:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726031230000|2024-09-11 05:07:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726031240000|2024-09-11 05:07:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726031390000|2024-09-11 05:09:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726031420000|2024-09-11 05:10:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726031440000|2024-09-11 05:10:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1726031460000|2024-09-11 05:11:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1726031470000|2024-09-11 05:11:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1726031540000|2024-09-11 05:12:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1726031670000|2024-09-11 05:14:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1726031680000|2024-09-11 05:14:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1726031720000|2024-09-11 05:15:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726031730000|2024-09-11 05:15:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1726031740000|2024-09-11 05:15:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726031750000|2024-09-11 05:15:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1726031780000|2024-09-11 05:16:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1726031820000|2024-09-11 05:17:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1726031840000|2024-09-11 05:17:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726031890000|2024-09-11 05:18:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726031900000|2024-09-11 05:18:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726031930000|2024-09-11 05:18:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726031940000|2024-09-11 05:19:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1726032020000|2024-09-11 05:20:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1726032030000|2024-09-11 05:20:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726032060000|2024-09-11 05:21:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726032090000|2024-09-11 05:21:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726032110000|2024-09-11 05:21:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726032200000|2024-09-11 05:23:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726032210000|2024-09-11 05:23:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726032550000|2024-09-11 05:29:10|9.22|9.17|9.2|9.15|9.22|9.17|9.2|9.15|5
1726032570000|2024-09-11 05:29:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1726032600000|2024-09-11 05:30:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1726032650000|2024-09-11 05:30:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1726032690000|2024-09-11 05:31:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1726032700000|2024-09-11 05:31:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726032750000|2024-09-11 05:32:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1726032760000|2024-09-11 05:32:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726032770000|2024-09-11 05:32:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1726032820000|2024-09-11 05:33:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1726032830000|2024-09-11 05:33:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1726032890000|2024-09-11 05:34:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726032970000|2024-09-11 05:36:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726033530000|2024-09-11 05:45:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726033550000|2024-09-11 05:45:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726033590000|2024-09-11 05:46:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726033610000|2024-09-11 05:46:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726033620000|2024-09-11 05:47:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726033640000|2024-09-11 05:47:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726033680000|2024-09-11 05:48:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1726033690000|2024-09-11 05:48:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726033720000|2024-09-11 05:48:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726033740000|2024-09-11 05:49:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726033800000|2024-09-11 05:50:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726033810000|2024-09-11 05:50:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1726033860000|2024-09-11 05:51:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726033930000|2024-09-11 05:52:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726033950000|2024-09-11 05:52:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1726033980000|2024-09-11 05:53:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726034010000|2024-09-11 05:53:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726034020000|2024-09-11 05:53:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726034040000|2024-09-11 05:54:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726034050000|2024-09-11 05:54:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726034140000|2024-09-11 05:55:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726034270000|2024-09-11 05:57:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1726034360000|2024-09-11 05:59:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726034400000|2024-09-11 06:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1726034410000|2024-09-11 06:00:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1726034430000|2024-09-11 06:00:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726034480000|2024-09-11 06:01:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726034510000|2024-09-11 06:01:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726034560000|2024-09-11 06:02:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726034580000|2024-09-11 06:03:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726034650000|2024-09-11 06:04:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726034710000|2024-09-11 06:05:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1726034760000|2024-09-11 06:06:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726034770000|2024-09-11 06:06:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726034840000|2024-09-11 06:07:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726034890000|2024-09-11 06:08:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726034950000|2024-09-11 06:09:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726035150000|2024-09-11 06:12:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726035180000|2024-09-11 06:13:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726035200000|2024-09-11 06:13:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1726035210000|2024-09-11 06:13:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726035230000|2024-09-11 06:13:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1726035240000|2024-09-11 06:14:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726035250000|2024-09-11 06:14:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726035300000|2024-09-11 06:15:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726035360000|2024-09-11 06:16:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1726035400000|2024-09-11 06:16:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1726035800000|2024-09-11 06:23:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1726035820000|2024-09-11 06:23:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1726035880000|2024-09-11 06:24:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726035890000|2024-09-11 06:24:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726035900000|2024-09-11 06:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726035990000|2024-09-11 06:26:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1726036010000|2024-09-11 06:26:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726036080000|2024-09-11 06:28:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726036090000|2024-09-11 06:28:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726036100000|2024-09-11 06:28:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726036140000|2024-09-11 06:29:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726036280000|2024-09-11 06:31:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726036330000|2024-09-11 06:32:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726036340000|2024-09-11 06:32:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726036350000|2024-09-11 06:32:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726036360000|2024-09-11 06:32:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726036500000|2024-09-11 06:35:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726036510000|2024-09-11 06:35:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726036530000|2024-09-11 06:35:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726036580000|2024-09-11 06:36:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726036610000|2024-09-11 06:36:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726036620000|2024-09-11 06:37:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726036730000|2024-09-11 06:38:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726036750000|2024-09-11 06:39:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726037840000|2024-09-11 06:57:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726037870000|2024-09-11 06:57:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726037890000|2024-09-11 06:58:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726037900000|2024-09-11 06:58:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726038000000|2024-09-11 07:00:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726038160000|2024-09-11 07:02:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726038180000|2024-09-11 07:03:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726038410000|2024-09-11 07:06:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726038420000|2024-09-11 07:07:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726038430000|2024-09-11 07:07:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726038440000|2024-09-11 07:07:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726038450000|2024-09-11 07:07:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726038460000|2024-09-11 07:07:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726038520000|2024-09-11 07:08:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726038530000|2024-09-11 07:08:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726038540000|2024-09-11 07:09:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726039140000|2024-09-11 07:19:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726039930000|2024-09-11 07:32:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726039970000|2024-09-11 07:32:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726040220000|2024-09-11 07:37:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1726040280000|2024-09-11 07:38:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726040320000|2024-09-11 07:38:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726040520000|2024-09-11 07:42:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1726040530000|2024-09-11 07:42:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1726040540000|2024-09-11 07:42:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726041110000|2024-09-11 07:51:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726041600000|2024-09-11 08:00:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726041610000|2024-09-11 08:00:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726041660000|2024-09-11 08:01:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726041720000|2024-09-11 08:02:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726041770000|2024-09-11 08:02:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726041780000|2024-09-11 08:03:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726041900000|2024-09-11 08:05:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726041910000|2024-09-11 08:05:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726041920000|2024-09-11 08:05:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726041950000|2024-09-11 08:05:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726041980000|2024-09-11 08:06:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1726042170000|2024-09-11 08:09:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726042180000|2024-09-11 08:09:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726042350000|2024-09-11 08:12:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726042360000|2024-09-11 08:12:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726042520000|2024-09-11 08:15:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1726042530000|2024-09-11 08:15:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1726042540000|2024-09-11 08:15:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726042550000|2024-09-11 08:15:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|10
1726042560000|2024-09-11 08:16:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1726042580000|2024-09-11 08:16:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1726042720000|2024-09-11 08:18:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726042740000|2024-09-11 08:19:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726043180000|2024-09-11 08:26:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726043440000|2024-09-11 08:30:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726043460000|2024-09-11 08:31:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726043930000|2024-09-11 08:38:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726044210000|2024-09-11 08:43:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726044300000|2024-09-11 08:45:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726044810000|2024-09-11 08:53:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726044820000|2024-09-11 08:53:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726044830000|2024-09-11 08:53:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726044840000|2024-09-11 08:54:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726045550000|2024-09-11 09:05:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726045600000|2024-09-11 09:06:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726045610000|2024-09-11 09:06:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726045620000|2024-09-11 09:07:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726045640000|2024-09-11 09:07:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1726045780000|2024-09-11 09:09:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726045910000|2024-09-11 09:11:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726045920000|2024-09-11 09:12:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726045950000|2024-09-11 09:12:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726045960000|2024-09-11 09:12:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726045970000|2024-09-11 09:12:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726045980000|2024-09-11 09:13:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726045990000|2024-09-11 09:13:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726046430000|2024-09-11 09:20:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726046490000|2024-09-11 09:21:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726046510000|2024-09-11 09:21:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726046520000|2024-09-11 09:22:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726046590000|2024-09-11 09:23:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726046610000|2024-09-11 09:23:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1726046620000|2024-09-11 09:23:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1726046630000|2024-09-11 09:23:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726046640000|2024-09-11 09:24:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726046700000|2024-09-11 09:25:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726046710000|2024-09-11 09:25:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726046780000|2024-09-11 09:26:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1726046890000|2024-09-11 09:28:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726046900000|2024-09-11 09:28:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726046910000|2024-09-11 09:28:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726046920000|2024-09-11 09:28:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726046930000|2024-09-11 09:28:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726046940000|2024-09-11 09:29:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726046950000|2024-09-11 09:29:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726047300000|2024-09-11 09:35:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726047310000|2024-09-11 09:35:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726047320000|2024-09-11 09:35:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1726047520000|2024-09-11 09:38:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1726047550000|2024-09-11 09:39:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726047590000|2024-09-11 09:39:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726047740000|2024-09-11 09:42:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726047800000|2024-09-11 09:43:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1726047810000|2024-09-11 09:43:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|9
1726047820000|2024-09-11 09:43:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|9
1726047830000|2024-09-11 09:43:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726047840000|2024-09-11 09:44:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726047850000|2024-09-11 09:44:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726047860000|2024-09-11 09:44:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1726047870000|2024-09-11 09:44:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1726047900000|2024-09-11 09:45:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726047910000|2024-09-11 09:45:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1726047930000|2024-09-11 09:45:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726047940000|2024-09-11 09:45:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726048020000|2024-09-11 09:47:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726048060000|2024-09-11 09:47:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726048140000|2024-09-11 09:49:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1726048150000|2024-09-11 09:49:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1726048210000|2024-09-11 09:50:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1726048270000|2024-09-11 09:51:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726048300000|2024-09-11 09:51:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726048360000|2024-09-11 09:52:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1726048400000|2024-09-11 09:53:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726048410000|2024-09-11 09:53:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1726048490000|2024-09-11 09:54:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726048520000|2024-09-11 09:55:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726048530000|2024-09-11 09:55:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726048740000|2024-09-11 09:59:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726048750000|2024-09-11 09:59:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726049180000|2024-09-11 10:06:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726049190000|2024-09-11 10:06:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1726049200000|2024-09-11 10:06:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726049350000|2024-09-11 10:09:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726049360000|2024-09-11 10:09:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726049500000|2024-09-11 10:11:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726049580000|2024-09-11 10:13:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726049940000|2024-09-11 10:19:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726049950000|2024-09-11 10:19:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726049960000|2024-09-11 10:19:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1726049970000|2024-09-11 10:19:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726050060000|2024-09-11 10:21:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726050300000|2024-09-11 10:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726050320000|2024-09-11 10:25:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726050330000|2024-09-11 10:25:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726050340000|2024-09-11 10:25:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726050350000|2024-09-11 10:25:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1726050360000|2024-09-11 10:26:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1726050370000|2024-09-11 10:26:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1726050380000|2024-09-11 10:26:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726050420000|2024-09-11 10:27:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726050430000|2024-09-11 10:27:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1726050460000|2024-09-11 10:27:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726050480000|2024-09-11 10:28:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726050500000|2024-09-11 10:28:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1726050510000|2024-09-11 10:28:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726050620000|2024-09-11 10:30:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1726050660000|2024-09-11 10:31:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726050670000|2024-09-11 10:31:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726050720000|2024-09-11 10:32:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726051300000|2024-09-11 10:41:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726051540000|2024-09-11 10:45:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726051740000|2024-09-11 10:49:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726051750000|2024-09-11 10:49:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726051760000|2024-09-11 10:49:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726051850000|2024-09-11 10:50:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1726051860000|2024-09-11 10:51:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1726051880000|2024-09-11 10:51:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726051890000|2024-09-11 10:51:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726051900000|2024-09-11 10:51:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1726052040000|2024-09-11 10:54:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1726052050000|2024-09-11 10:54:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726052060000|2024-09-11 10:54:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1726052110000|2024-09-11 10:55:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1726052140000|2024-09-11 10:55:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726052150000|2024-09-11 10:55:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726052160000|2024-09-11 10:56:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726052280000|2024-09-11 10:58:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726052680000|2024-09-11 11:04:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726052690000|2024-09-11 11:04:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726052720000|2024-09-11 11:05:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726052730000|2024-09-11 11:05:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726052740000|2024-09-11 11:05:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726052750000|2024-09-11 11:05:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726052770000|2024-09-11 11:06:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726052780000|2024-09-11 11:06:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726052810000|2024-09-11 11:06:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726052820000|2024-09-11 11:07:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726052840000|2024-09-11 11:07:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726053180000|2024-09-11 11:13:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726053190000|2024-09-11 11:13:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726053200000|2024-09-11 11:13:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1726053220000|2024-09-11 11:13:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726053230000|2024-09-11 11:13:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726053240000|2024-09-11 11:14:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726053270000|2024-09-11 11:14:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726053300000|2024-09-11 11:15:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1726053330000|2024-09-11 11:15:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726053680000|2024-09-11 11:21:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726054090000|2024-09-11 11:28:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726054730000|2024-09-11 11:38:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726054750000|2024-09-11 11:39:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726054830000|2024-09-11 11:40:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726054840000|2024-09-11 11:40:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726054860000|2024-09-11 11:41:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726054870000|2024-09-11 11:41:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1726054890000|2024-09-11 11:41:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726055030000|2024-09-11 11:43:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726055040000|2024-09-11 11:44:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726055120000|2024-09-11 11:45:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1726055130000|2024-09-11 11:45:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726055140000|2024-09-11 11:45:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726055200000|2024-09-11 11:46:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726055550000|2024-09-11 11:52:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726055560000|2024-09-11 11:52:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726055740000|2024-09-11 11:55:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726055810000|2024-09-11 11:56:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726055820000|2024-09-11 11:57:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726055830000|2024-09-11 11:57:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1726055840000|2024-09-11 11:57:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726055940000|2024-09-11 11:59:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1726056310000|2024-09-11 12:05:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726056360000|2024-09-11 12:06:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726056370000|2024-09-11 12:06:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1726056380000|2024-09-11 12:06:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726056440000|2024-09-11 12:07:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726056480000|2024-09-11 12:08:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726056500000|2024-09-11 12:08:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726056570000|2024-09-11 12:09:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726056580000|2024-09-11 12:09:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726056590000|2024-09-11 12:09:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726056600000|2024-09-11 12:10:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726056640000|2024-09-11 12:10:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726056670000|2024-09-11 12:11:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726056710000|2024-09-11 12:11:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726056900000|2024-09-11 12:15:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1726057140000|2024-09-11 12:19:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1726057160000|2024-09-11 12:19:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726057320000|2024-09-11 12:22:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726057520000|2024-09-11 12:25:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726057660000|2024-09-11 12:27:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726057800000|2024-09-11 12:30:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726057820000|2024-09-11 12:30:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726057830000|2024-09-11 12:30:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726057840000|2024-09-11 12:30:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726057850000|2024-09-11 12:30:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1726057860000|2024-09-11 12:31:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1726057890000|2024-09-11 12:31:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726057910000|2024-09-11 12:31:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726057920000|2024-09-11 12:32:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726057930000|2024-09-11 12:32:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726057940000|2024-09-11 12:32:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726057960000|2024-09-11 12:32:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726057970000|2024-09-11 12:32:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726057980000|2024-09-11 12:33:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726058000000|2024-09-11 12:33:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726058030000|2024-09-11 12:33:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1726058040000|2024-09-11 12:34:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726058050000|2024-09-11 12:34:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1726058090000|2024-09-11 12:34:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1726058100000|2024-09-11 12:35:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1726058120000|2024-09-11 12:35:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726058150000|2024-09-11 12:35:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726058160000|2024-09-11 12:36:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726058180000|2024-09-11 12:36:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726058200000|2024-09-11 12:36:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726058220000|2024-09-11 12:37:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726058280000|2024-09-11 12:38:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726058290000|2024-09-11 12:38:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1726058300000|2024-09-11 12:38:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1726058330000|2024-09-11 12:38:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726058340000|2024-09-11 12:39:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726058370000|2024-09-11 12:39:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726058460000|2024-09-11 12:41:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726058480000|2024-09-11 12:41:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726058490000|2024-09-11 12:41:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1726058510000|2024-09-11 12:41:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726058520000|2024-09-11 12:42:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726058580000|2024-09-11 12:43:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726058590000|2024-09-11 12:43:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1726058610000|2024-09-11 12:43:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726058630000|2024-09-11 12:43:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726058650000|2024-09-11 12:44:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726058660000|2024-09-11 12:44:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726058670000|2024-09-11 12:44:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1726058700000|2024-09-11 12:45:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726058710000|2024-09-11 12:45:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726058730000|2024-09-11 12:45:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726058760000|2024-09-11 12:46:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726058770000|2024-09-11 12:46:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1726058790000|2024-09-11 12:46:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726058810000|2024-09-11 12:46:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1726058820000|2024-09-11 12:47:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1726058840000|2024-09-11 12:47:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726058930000|2024-09-11 12:48:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726058960000|2024-09-11 12:49:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726058970000|2024-09-11 12:49:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726059000000|2024-09-11 12:50:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1726059040000|2024-09-11 12:50:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726059050000|2024-09-11 12:50:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1726059060000|2024-09-11 12:51:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1726059160000|2024-09-11 12:52:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726059190000|2024-09-11 12:53:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726059250000|2024-09-11 12:54:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726059330000|2024-09-11 12:55:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1726059340000|2024-09-11 12:55:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726059400000|2024-09-11 12:56:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726059410000|2024-09-11 12:56:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|13
1726059420000|2024-09-11 12:57:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1726059460000|2024-09-11 12:57:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726059500000|2024-09-11 12:58:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726059640000|2024-09-11 13:00:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726059670000|2024-09-11 13:01:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726059710000|2024-09-11 13:01:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1726059720000|2024-09-11 13:02:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726059750000|2024-09-11 13:02:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1726059760000|2024-09-11 13:02:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726059790000|2024-09-11 13:03:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1726059800000|2024-09-11 13:03:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|10
1726059810000|2024-09-11 13:03:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1726059820000|2024-09-11 13:03:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1726059830000|2024-09-11 13:03:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726059890000|2024-09-11 13:04:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726059900000|2024-09-11 13:05:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|14
1726059910000|2024-09-11 13:05:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1726059960000|2024-09-11 13:06:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726059980000|2024-09-11 13:06:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726059990000|2024-09-11 13:06:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1726060000000|2024-09-11 13:06:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1726060020000|2024-09-11 13:07:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1726060030000|2024-09-11 13:07:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726060120000|2024-09-11 13:08:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726060140000|2024-09-11 13:09:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726060150000|2024-09-11 13:09:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726060160000|2024-09-11 13:09:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726060290000|2024-09-11 13:11:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1726060300000|2024-09-11 13:11:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726060380000|2024-09-11 13:13:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1726060390000|2024-09-11 13:13:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1726060410000|2024-09-11 13:13:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1726060470000|2024-09-11 13:14:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1726060830000|2024-09-11 13:20:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726060840000|2024-09-11 13:20:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1726060930000|2024-09-11 13:22:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726060940000|2024-09-11 13:22:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726061300000|2024-09-11 13:28:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726061310000|2024-09-11 13:28:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726061320000|2024-09-11 13:28:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726061410000|2024-09-11 13:30:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726061420000|2024-09-11 13:30:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726061430000|2024-09-11 13:30:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726061440000|2024-09-11 13:30:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726061450000|2024-09-11 13:30:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726061470000|2024-09-11 13:31:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726061490000|2024-09-11 13:31:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726061500000|2024-09-11 13:31:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726061510000|2024-09-11 13:31:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726061520000|2024-09-11 13:32:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726061560000|2024-09-11 13:32:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726061570000|2024-09-11 13:32:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726061580000|2024-09-11 13:33:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726061630000|2024-09-11 13:33:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1726061660000|2024-09-11 13:34:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726061680000|2024-09-11 13:34:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726061690000|2024-09-11 13:34:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726061720000|2024-09-11 13:35:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1726061730000|2024-09-11 13:35:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726061740000|2024-09-11 13:35:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726061770000|2024-09-11 13:36:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726061790000|2024-09-11 13:36:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726061800000|2024-09-11 13:36:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726061820000|2024-09-11 13:37:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726061830000|2024-09-11 13:37:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1726061840000|2024-09-11 13:37:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726062190000|2024-09-11 13:43:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726062200000|2024-09-11 13:43:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1726062210000|2024-09-11 13:43:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1726062250000|2024-09-11 13:44:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726062270000|2024-09-11 13:44:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1726062280000|2024-09-11 13:44:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726062300000|2024-09-11 13:45:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1726062310000|2024-09-11 13:45:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726062320000|2024-09-11 13:45:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1726062330000|2024-09-11 13:45:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1726062340000|2024-09-11 13:45:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726062360000|2024-09-11 13:46:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1726062370000|2024-09-11 13:46:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1726062380000|2024-09-11 13:46:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1726062390000|2024-09-11 13:46:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1726062410000|2024-09-11 13:46:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726062420000|2024-09-11 13:47:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726062430000|2024-09-11 13:47:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1726062440000|2024-09-11 13:47:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726062480000|2024-09-11 13:48:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726062490000|2024-09-11 13:48:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726062590000|2024-09-11 13:49:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726062610000|2024-09-11 13:50:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1726062620000|2024-09-11 13:50:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726062630000|2024-09-11 13:50:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1726062650000|2024-09-11 13:50:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726062660000|2024-09-11 13:51:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1726062680000|2024-09-11 13:51:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1726062690000|2024-09-11 13:51:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726062730000|2024-09-11 13:52:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726062740000|2024-09-11 13:52:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1726062750000|2024-09-11 13:52:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726062760000|2024-09-11 13:52:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726062770000|2024-09-11 13:52:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1726062780000|2024-09-11 13:53:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1726062790000|2024-09-11 13:53:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1726062820000|2024-09-11 13:53:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1726062870000|2024-09-11 13:54:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1726062880000|2024-09-11 13:54:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1726062900000|2024-09-11 13:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1726062910000|2024-09-11 13:55:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1726062920000|2024-09-11 13:55:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1726062930000|2024-09-11 13:55:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1726062940000|2024-09-11 13:55:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1726062950000|2024-09-11 13:55:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1726062960000|2024-09-11 13:56:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1726063010000|2024-09-11 13:56:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1726063040000|2024-09-11 13:57:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1726063050000|2024-09-11 13:57:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1726063060000|2024-09-11 13:57:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1726063070000|2024-09-11 13:57:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1726063080000|2024-09-11 13:58:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1726063110000|2024-09-11 13:58:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1726063140000|2024-09-11 13:59:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1726063150000|2024-09-11 13:59:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1726063160000|2024-09-11 13:59:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1726063170000|2024-09-11 13:59:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1726063190000|2024-09-11 13:59:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1726063200000|2024-09-11 14:00:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1726063220000|2024-09-11 14:00:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1726063240000|2024-09-11 14:00:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1726063250000|2024-09-11 14:00:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1726063260000|2024-09-11 14:01:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1726063280000|2024-09-11 14:01:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1726063290000|2024-09-11 14:01:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1726063300000|2024-09-11 14:01:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726063310000|2024-09-11 14:01:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1726063320000|2024-09-11 14:02:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1726063330000|2024-09-11 14:02:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1726063340000|2024-09-11 14:02:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1726063360000|2024-09-11 14:02:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|16
1726063370000|2024-09-11 14:02:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1726063380000|2024-09-11 14:03:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1726063400000|2024-09-11 14:03:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1726063420000|2024-09-11 14:03:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1726063430000|2024-09-11 14:03:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1726063440000|2024-09-11 14:04:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1726063460000|2024-09-11 14:04:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1726063470000|2024-09-11 14:04:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726063510000|2024-09-11 14:05:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1726063520000|2024-09-11 14:05:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1726063540000|2024-09-11 14:05:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1726063550000|2024-09-11 14:05:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|9
1726063560000|2024-09-11 14:06:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726063570000|2024-09-11 14:06:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1726063600000|2024-09-11 14:06:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726063610000|2024-09-11 14:06:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1726063620000|2024-09-11 14:07:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1726063630000|2024-09-11 14:07:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1726063640000|2024-09-11 14:07:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1726063680000|2024-09-11 14:08:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1726063690000|2024-09-11 14:08:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1726063700000|2024-09-11 14:08:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1726063710000|2024-09-11 14:08:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1726063750000|2024-09-11 14:09:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1726063760000|2024-09-11 14:09:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726063820000|2024-09-11 14:10:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1726063860000|2024-09-11 14:11:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726063920000|2024-09-11 14:12:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1726063930000|2024-09-11 14:12:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1726063980000|2024-09-11 14:13:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1726063990000|2024-09-11 14:13:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1726064010000|2024-09-11 14:13:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1726064020000|2024-09-11 14:13:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1726064030000|2024-09-11 14:13:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1726064040000|2024-09-11 14:14:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1726064080000|2024-09-11 14:14:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726064120000|2024-09-11 14:15:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1726064130000|2024-09-11 14:15:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1726064150000|2024-09-11 14:15:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1726064160000|2024-09-11 14:16:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1726064190000|2024-09-11 14:16:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1726064210000|2024-09-11 14:16:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1726064230000|2024-09-11 14:17:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1726064270000|2024-09-11 14:17:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1726064290000|2024-09-11 14:18:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1726064410000|2024-09-11 14:20:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1726064420000|2024-09-11 14:20:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1726064800000|2024-09-11 14:26:40|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|3
1726064850000|2024-09-11 14:27:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1726065000000|2024-09-11 14:30:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726065040000|2024-09-11 14:30:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726065090000|2024-09-11 14:31:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1726065100000|2024-09-11 14:31:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1726065130000|2024-09-11 14:32:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1726065140000|2024-09-11 14:32:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1726065180000|2024-09-11 14:33:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1726065190000|2024-09-11 14:33:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1726065220000|2024-09-11 14:33:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1726065290000|2024-09-11 14:34:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1726065300000|2024-09-11 14:35:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1726065370000|2024-09-11 14:36:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1726065390000|2024-09-11 14:36:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1726065440000|2024-09-11 14:37:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1726065510000|2024-09-11 14:38:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1726065520000|2024-09-11 14:38:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1726065530000|2024-09-11 14:38:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1726065930000|2024-09-11 14:45:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1726065980000|2024-09-11 14:46:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1726066030000|2024-09-11 14:47:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1726066040000|2024-09-11 14:47:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1726066220000|2024-09-11 14:50:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1726066380000|2024-09-11 14:53:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1726066390000|2024-09-11 14:53:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1726066420000|2024-09-11 14:53:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1726066430000|2024-09-11 14:53:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1726066440000|2024-09-11 14:54:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1726066540000|2024-09-11 14:55:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1726066570000|2024-09-11 14:56:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1726066600000|2024-09-11 14:56:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1726066650000|2024-09-11 14:57:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1726066730000|2024-09-11 14:58:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1726066740000|2024-09-11 14:59:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1726066750000|2024-09-11 14:59:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726066770000|2024-09-11 14:59:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726066810000|2024-09-11 15:00:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1726066830000|2024-09-11 15:00:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726066840000|2024-09-11 15:00:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726066910000|2024-09-11 15:01:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1726067040000|2024-09-11 15:04:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1726067450000|2024-09-11 15:10:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726067580000|2024-09-11 15:13:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1726067590000|2024-09-11 15:13:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726067610000|2024-09-11 15:13:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1726067630000|2024-09-11 15:13:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726067640000|2024-09-11 15:14:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1726067700000|2024-09-11 15:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1726067710000|2024-09-11 15:15:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1726067760000|2024-09-11 15:16:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1726068190000|2024-09-11 15:23:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1726068350000|2024-09-11 15:25:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726068380000|2024-09-11 15:26:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726068470000|2024-09-11 15:27:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726068510000|2024-09-11 15:28:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726068640000|2024-09-11 15:30:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726068660000|2024-09-11 15:31:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726068720000|2024-09-11 15:32:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726069330000|2024-09-11 15:42:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726069340000|2024-09-11 15:42:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1726069350000|2024-09-11 15:42:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726069360000|2024-09-11 15:42:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1726069420000|2024-09-11 15:43:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726069490000|2024-09-11 15:44:50|9.3|9.25|9.31|9.26|9.31|9.26|9.29|9.24|6
1726069500000|2024-09-11 15:45:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726069510000|2024-09-11 15:45:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726069580000|2024-09-11 15:46:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726069590000|2024-09-11 15:46:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726069620000|2024-09-11 15:47:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1726069630000|2024-09-11 15:47:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1726069660000|2024-09-11 15:47:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726069770000|2024-09-11 15:49:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726069830000|2024-09-11 15:50:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726069950000|2024-09-11 15:52:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726069990000|2024-09-11 15:53:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726070110000|2024-09-11 15:55:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1726070130000|2024-09-11 15:55:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726070140000|2024-09-11 15:55:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1726070180000|2024-09-11 15:56:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1726070260000|2024-09-11 15:57:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1726070400000|2024-09-11 16:00:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1726070410000|2024-09-11 16:00:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1726070800000|2024-09-11 16:06:40|9.27|9.22|9.29|9.24|9.3|9.25|9.27|9.22|4
1726070840000|2024-09-11 16:07:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1726070940000|2024-09-11 16:09:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726071010000|2024-09-11 16:10:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726071020000|2024-09-11 16:10:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726071070000|2024-09-11 16:11:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1726071260000|2024-09-11 16:14:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1726071270000|2024-09-11 16:14:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1726071330000|2024-09-11 16:15:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1726072460000|2024-09-11 16:34:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726072540000|2024-09-11 16:35:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726072660000|2024-09-11 16:37:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726072810000|2024-09-11 16:40:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726072880000|2024-09-11 16:41:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726072930000|2024-09-11 16:42:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726073110000|2024-09-11 16:45:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726073640000|2024-09-11 16:54:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726073650000|2024-09-11 16:54:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726073660000|2024-09-11 16:54:20|9.33|9.28|9.34|9.29|9.35|9.3|9.33|9.28|4
1726073670000|2024-09-11 16:54:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726073680000|2024-09-11 16:54:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726073690000|2024-09-11 16:54:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1726073700000|2024-09-11 16:55:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726073720000|2024-09-11 16:55:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726073780000|2024-09-11 16:56:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726073820000|2024-09-11 16:57:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726073830000|2024-09-11 16:57:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726074430000|2024-09-11 17:07:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726074440000|2024-09-11 17:07:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726074480000|2024-09-11 17:08:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726074490000|2024-09-11 17:08:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726074540000|2024-09-11 17:09:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726074600000|2024-09-11 17:10:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726075010000|2024-09-11 17:16:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726075040000|2024-09-11 17:17:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726075120000|2024-09-11 17:18:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726075160000|2024-09-11 17:19:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726075170000|2024-09-11 17:19:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726075630000|2024-09-11 17:27:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726075860000|2024-09-11 17:31:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726075920000|2024-09-11 17:32:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726076090000|2024-09-11 17:34:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726076110000|2024-09-11 17:35:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726076130000|2024-09-11 17:35:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726076140000|2024-09-11 17:35:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726076150000|2024-09-11 17:35:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726076190000|2024-09-11 17:36:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726076240000|2024-09-11 17:37:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726076340000|2024-09-11 17:39:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726077440000|2024-09-11 17:57:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726077800000|2024-09-11 18:03:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726077930000|2024-09-11 18:05:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1726077940000|2024-09-11 18:05:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726077950000|2024-09-11 18:05:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726077960000|2024-09-11 18:06:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726078020000|2024-09-11 18:07:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726078110000|2024-09-11 18:08:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726078330000|2024-09-11 18:12:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726078360000|2024-09-11 18:12:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726078380000|2024-09-11 18:13:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1726078500000|2024-09-11 18:15:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1726078510000|2024-09-11 18:15:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1726078520000|2024-09-11 18:15:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1726078570000|2024-09-11 18:16:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726078600000|2024-09-11 18:16:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726078620000|2024-09-11 18:17:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726078650000|2024-09-11 18:17:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1726078700000|2024-09-11 18:18:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726078710000|2024-09-11 18:18:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726078740000|2024-09-11 18:19:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726078760000|2024-09-11 18:19:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726078770000|2024-09-11 18:19:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726078800000|2024-09-11 18:20:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1726078820000|2024-09-11 18:20:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726078860000|2024-09-11 18:21:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726078890000|2024-09-11 18:21:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726078900000|2024-09-11 18:21:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726078910000|2024-09-11 18:21:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726079210000|2024-09-11 18:26:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726079220000|2024-09-11 18:27:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726079250000|2024-09-11 18:27:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726079470000|2024-09-11 18:31:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|11
1726079620000|2024-09-11 18:33:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726079630000|2024-09-11 18:33:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726079640000|2024-09-11 18:34:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726079650000|2024-09-11 18:34:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726079660000|2024-09-11 18:34:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726080140000|2024-09-11 18:42:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726080150000|2024-09-11 18:42:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726080300000|2024-09-11 18:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726080320000|2024-09-11 18:45:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726080330000|2024-09-11 18:45:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726080420000|2024-09-11 18:47:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726081000000|2024-09-11 18:56:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726081550000|2024-09-11 19:05:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726081560000|2024-09-11 19:06:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726081790000|2024-09-11 19:09:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1726082180000|2024-09-11 19:16:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726082200000|2024-09-11 19:16:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726082220000|2024-09-11 19:17:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1726082230000|2024-09-11 19:17:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1726082250000|2024-09-11 19:17:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726082400000|2024-09-11 19:20:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1726082410000|2024-09-11 19:20:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726082800000|2024-09-11 19:26:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726082810000|2024-09-11 19:26:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726083190000|2024-09-11 19:33:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726083220000|2024-09-11 19:33:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726083240000|2024-09-11 19:34:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726083250000|2024-09-11 19:34:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726083270000|2024-09-11 19:34:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726083310000|2024-09-11 19:35:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726083320000|2024-09-11 19:35:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726083370000|2024-09-11 19:36:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726083410000|2024-09-11 19:36:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726084100000|2024-09-11 19:48:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726084110000|2024-09-11 19:48:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726084200000|2024-09-11 19:50:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1726084210000|2024-09-11 19:50:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1726084220000|2024-09-11 19:50:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726084230000|2024-09-11 19:50:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726084240000|2024-09-11 19:50:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1726084260000|2024-09-11 19:51:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726084270000|2024-09-11 19:51:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726084280000|2024-09-11 19:51:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726084290000|2024-09-11 19:51:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726084310000|2024-09-11 19:51:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1726084380000|2024-09-11 19:53:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726084560000|2024-09-11 19:56:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726084620000|2024-09-11 19:57:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726084790000|2024-09-11 19:59:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726084800000|2024-09-11 20:00:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726084810000|2024-09-11 20:00:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726084830000|2024-09-11 20:00:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726084850000|2024-09-11 20:00:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726084860000|2024-09-11 20:01:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1726085060000|2024-09-11 20:04:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726085080000|2024-09-11 20:04:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726085090000|2024-09-11 20:04:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726085100000|2024-09-11 20:05:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726085390000|2024-09-11 20:09:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726085450000|2024-09-11 20:10:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726085460000|2024-09-11 20:11:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726086350000|2024-09-11 20:25:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726086460000|2024-09-11 20:27:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726086570000|2024-09-11 20:29:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726086650000|2024-09-11 20:30:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726086670000|2024-09-11 20:31:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726088700000|2024-09-11 21:05:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726088710000|2024-09-11 21:05:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726088730000|2024-09-11 21:05:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726088760000|2024-09-11 21:06:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726088930000|2024-09-11 21:08:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726089190000|2024-09-11 21:13:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726089270000|2024-09-11 21:14:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726089320000|2024-09-11 21:15:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726090000000|2024-09-11 21:26:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726090060000|2024-09-11 21:27:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726090220000|2024-09-11 21:30:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726090230000|2024-09-11 21:30:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726090940000|2024-09-11 21:42:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726091640000|2024-09-11 21:54:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726091810000|2024-09-11 21:56:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726092050000|2024-09-11 22:00:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726092090000|2024-09-11 22:01:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726092120000|2024-09-11 22:02:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726092180000|2024-09-11 22:03:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726092480000|2024-09-11 22:08:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726092540000|2024-09-11 22:09:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726094420000|2024-09-11 22:40:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726094890000|2024-09-11 22:48:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726094900000|2024-09-11 22:48:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726095280000|2024-09-11 22:54:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726095310000|2024-09-11 22:55:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1726095320000|2024-09-11 22:55:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1726095330000|2024-09-11 22:55:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726095400000|2024-09-11 22:56:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726095410000|2024-09-11 22:56:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726095430000|2024-09-11 22:57:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726095570000|2024-09-11 22:59:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726095580000|2024-09-11 22:59:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726095590000|2024-09-11 22:59:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726095670000|2024-09-11 23:01:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726095920000|2024-09-11 23:05:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726097100000|2024-09-11 23:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726097180000|2024-09-11 23:26:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726097550000|2024-09-11 23:32:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726098070000|2024-09-11 23:41:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1726098140000|2024-09-11 23:42:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726098690000|2024-09-11 23:51:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726098710000|2024-09-11 23:51:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726098720000|2024-09-11 23:52:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726098790000|2024-09-11 23:53:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726098810000|2024-09-11 23:53:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726099310000|2024-09-12 00:01:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726099400000|2024-09-12 00:03:20|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|4
1726099440000|2024-09-12 00:04:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726100660000|2024-09-12 00:24:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726100670000|2024-09-12 00:24:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726100740000|2024-09-12 00:25:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1726100750000|2024-09-12 00:25:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726100770000|2024-09-12 00:26:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1726100880000|2024-09-12 00:28:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726100960000|2024-09-12 00:29:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1726100970000|2024-09-12 00:29:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726101320000|2024-09-12 00:35:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726101330000|2024-09-12 00:35:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726101360000|2024-09-12 00:36:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726101530000|2024-09-12 00:38:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726101540000|2024-09-12 00:39:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726101640000|2024-09-12 00:40:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1726101650000|2024-09-12 00:40:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726101670000|2024-09-12 00:41:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1726101680000|2024-09-12 00:41:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1726101690000|2024-09-12 00:41:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726101700000|2024-09-12 00:41:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726101710000|2024-09-12 00:41:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726101720000|2024-09-12 00:42:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1726101730000|2024-09-12 00:42:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1726101740000|2024-09-12 00:42:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1726101750000|2024-09-12 00:42:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726101760000|2024-09-12 00:42:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726101930000|2024-09-12 00:45:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726102050000|2024-09-12 00:47:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726102290000|2024-09-12 00:51:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1726102420000|2024-09-12 00:53:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726102480000|2024-09-12 00:54:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726102520000|2024-09-12 00:55:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726102530000|2024-09-12 00:55:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726102540000|2024-09-12 00:55:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1726102550000|2024-09-12 00:55:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1726102580000|2024-09-12 00:56:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726102990000|2024-09-12 01:03:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1726103040000|2024-09-12 01:04:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1726103050000|2024-09-12 01:04:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1726103230000|2024-09-12 01:07:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726103260000|2024-09-12 01:07:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726103470000|2024-09-12 01:11:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726103480000|2024-09-12 01:11:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1726103490000|2024-09-12 01:11:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1726103510000|2024-09-12 01:11:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726103520000|2024-09-12 01:12:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726103670000|2024-09-12 01:14:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726103710000|2024-09-12 01:15:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726104470000|2024-09-12 01:27:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726104940000|2024-09-12 01:35:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726104980000|2024-09-12 01:36:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726105100000|2024-09-12 01:38:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1726106390000|2024-09-12 01:59:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726106400000|2024-09-12 02:00:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726106450000|2024-09-12 02:00:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726106460000|2024-09-12 02:01:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726106470000|2024-09-12 02:01:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726106490000|2024-09-12 02:01:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726106500000|2024-09-12 02:01:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726106510000|2024-09-12 02:01:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726106530000|2024-09-12 02:02:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726106560000|2024-09-12 02:02:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726106600000|2024-09-12 02:03:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1726106640000|2024-09-12 02:04:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1726106650000|2024-09-12 02:04:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|16
1726106660000|2024-09-12 02:04:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1726106740000|2024-09-12 02:05:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726106790000|2024-09-12 02:06:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726106800000|2024-09-12 02:06:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726106810000|2024-09-12 02:06:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|11
1726106860000|2024-09-12 02:07:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726106880000|2024-09-12 02:08:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726106920000|2024-09-12 02:08:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726106930000|2024-09-12 02:08:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1726106940000|2024-09-12 02:09:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726106950000|2024-09-12 02:09:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726106960000|2024-09-12 02:09:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726107010000|2024-09-12 02:10:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726107020000|2024-09-12 02:10:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726107060000|2024-09-12 02:11:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726107080000|2024-09-12 02:11:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1726107090000|2024-09-12 02:11:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726107160000|2024-09-12 02:12:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726107250000|2024-09-12 02:14:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1726107270000|2024-09-12 02:14:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726107330000|2024-09-12 02:15:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726107390000|2024-09-12 02:16:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726107400000|2024-09-12 02:16:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726107410000|2024-09-12 02:16:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726107420000|2024-09-12 02:17:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|12
1726107450000|2024-09-12 02:17:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726107500000|2024-09-12 02:18:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1726107510000|2024-09-12 02:18:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|11
1726107520000|2024-09-12 02:18:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1726107550000|2024-09-12 02:19:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1726107620000|2024-09-12 02:20:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1726108100000|2024-09-12 02:28:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726108130000|2024-09-12 02:28:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726108140000|2024-09-12 02:29:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1726108160000|2024-09-12 02:29:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726108180000|2024-09-12 02:29:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726108200000|2024-09-12 02:30:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726108210000|2024-09-12 02:30:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726108220000|2024-09-12 02:30:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726108230000|2024-09-12 02:30:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726108250000|2024-09-12 02:30:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726108270000|2024-09-12 02:31:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1726108290000|2024-09-12 02:31:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726108940000|2024-09-12 02:42:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726108950000|2024-09-12 02:42:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726109080000|2024-09-12 02:44:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726109470000|2024-09-12 02:51:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726109570000|2024-09-12 02:52:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726109720000|2024-09-12 02:55:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726109970000|2024-09-12 02:59:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726110340000|2024-09-12 03:05:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726110360000|2024-09-12 03:06:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|8
1726110520000|2024-09-12 03:08:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726110580000|2024-09-12 03:09:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726110660000|2024-09-12 03:11:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726110720000|2024-09-12 03:12:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726110880000|2024-09-12 03:14:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726111020000|2024-09-12 03:17:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726111030000|2024-09-12 03:17:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726111350000|2024-09-12 03:22:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726111530000|2024-09-12 03:25:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726111540000|2024-09-12 03:25:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726111890000|2024-09-12 03:31:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726112090000|2024-09-12 03:34:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726112680000|2024-09-12 03:44:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726112710000|2024-09-12 03:45:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1726112720000|2024-09-12 03:45:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726113600000|2024-09-12 04:00:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726113650000|2024-09-12 04:00:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726113660000|2024-09-12 04:01:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1726114560000|2024-09-12 04:16:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726114570000|2024-09-12 04:16:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726114590000|2024-09-12 04:16:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726114600000|2024-09-12 04:16:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726114610000|2024-09-12 04:16:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1726114620000|2024-09-12 04:17:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726114650000|2024-09-12 04:17:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726114660000|2024-09-12 04:17:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726114680000|2024-09-12 04:18:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726114690000|2024-09-12 04:18:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1726114700000|2024-09-12 04:18:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726115110000|2024-09-12 04:25:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726116000000|2024-09-12 04:40:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726116030000|2024-09-12 04:40:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726116050000|2024-09-12 04:40:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726116160000|2024-09-12 04:42:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726116580000|2024-09-12 04:49:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726116590000|2024-09-12 04:49:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726116600000|2024-09-12 04:50:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726117210000|2024-09-12 05:00:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726118310000|2024-09-12 05:18:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726118500000|2024-09-12 05:21:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726119270000|2024-09-12 05:34:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726119280000|2024-09-12 05:34:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726119440000|2024-09-12 05:37:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726119490000|2024-09-12 05:38:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726120010000|2024-09-12 05:46:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726120270000|2024-09-12 05:51:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726120800000|2024-09-12 06:00:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726120840000|2024-09-12 06:00:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726120960000|2024-09-12 06:02:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726121010000|2024-09-12 06:03:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726121020000|2024-09-12 06:03:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726121040000|2024-09-12 06:04:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726121070000|2024-09-12 06:04:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726121120000|2024-09-12 06:05:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726121130000|2024-09-12 06:05:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726121230000|2024-09-12 06:07:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726121240000|2024-09-12 06:07:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726122060000|2024-09-12 06:21:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726122070000|2024-09-12 06:21:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726122100000|2024-09-12 06:21:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726122430000|2024-09-12 06:27:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726122470000|2024-09-12 06:27:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726122480000|2024-09-12 06:28:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726122490000|2024-09-12 06:28:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726122530000|2024-09-12 06:28:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726122540000|2024-09-12 06:29:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1726122580000|2024-09-12 06:29:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726122590000|2024-09-12 06:29:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1726122600000|2024-09-12 06:30:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726122800000|2024-09-12 06:33:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726122810000|2024-09-12 06:33:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726122840000|2024-09-12 06:34:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726122850000|2024-09-12 06:34:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726122860000|2024-09-12 06:34:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726122870000|2024-09-12 06:34:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726122900000|2024-09-12 06:35:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726123290000|2024-09-12 06:41:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726123300000|2024-09-12 06:41:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1726123310000|2024-09-12 06:41:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726124670000|2024-09-12 07:04:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726126070000|2024-09-12 07:27:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726127120000|2024-09-12 07:45:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726127190000|2024-09-12 07:46:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726127700000|2024-09-12 07:55:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726127720000|2024-09-12 07:55:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726127730000|2024-09-12 07:55:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726128200000|2024-09-12 08:03:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726128210000|2024-09-12 08:03:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726128220000|2024-09-12 08:03:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726128230000|2024-09-12 08:03:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1726128240000|2024-09-12 08:04:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726128250000|2024-09-12 08:04:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726128260000|2024-09-12 08:04:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726128300000|2024-09-12 08:05:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726128400000|2024-09-12 08:06:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1726128420000|2024-09-12 08:07:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726128430000|2024-09-12 08:07:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726128570000|2024-09-12 08:09:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726128580000|2024-09-12 08:09:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726128590000|2024-09-12 08:09:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726128600000|2024-09-12 08:10:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1726128610000|2024-09-12 08:10:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726128690000|2024-09-12 08:11:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726128730000|2024-09-12 08:12:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726128740000|2024-09-12 08:12:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|16
1726128750000|2024-09-12 08:12:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726128760000|2024-09-12 08:12:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726128770000|2024-09-12 08:12:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1726128830000|2024-09-12 08:13:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726128880000|2024-09-12 08:14:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726128910000|2024-09-12 08:15:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726128920000|2024-09-12 08:15:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726128930000|2024-09-12 08:15:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726129440000|2024-09-12 08:24:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1726129490000|2024-09-12 08:24:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726129500000|2024-09-12 08:25:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726129510000|2024-09-12 08:25:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726130400000|2024-09-12 08:40:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726130420000|2024-09-12 08:40:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726130430000|2024-09-12 08:40:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726130440000|2024-09-12 08:40:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726130450000|2024-09-12 08:40:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726130470000|2024-09-12 08:41:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726130480000|2024-09-12 08:41:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726130960000|2024-09-12 08:49:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726130980000|2024-09-12 08:49:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1726131000000|2024-09-12 08:50:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726131150000|2024-09-12 08:52:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726131220000|2024-09-12 08:53:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726131230000|2024-09-12 08:53:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726131250000|2024-09-12 08:54:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726131270000|2024-09-12 08:54:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726131280000|2024-09-12 08:54:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726131290000|2024-09-12 08:54:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726131690000|2024-09-12 09:01:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1726131700000|2024-09-12 09:01:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726131750000|2024-09-12 09:02:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726131760000|2024-09-12 09:02:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1726131770000|2024-09-12 09:02:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726131780000|2024-09-12 09:03:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1726132310000|2024-09-12 09:11:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726132540000|2024-09-12 09:15:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726132560000|2024-09-12 09:16:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1726132580000|2024-09-12 09:16:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726132680000|2024-09-12 09:18:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726133810000|2024-09-12 09:36:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726133910000|2024-09-12 09:38:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726133920000|2024-09-12 09:38:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726133940000|2024-09-12 09:39:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726135050000|2024-09-12 09:57:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726135060000|2024-09-12 09:57:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726135080000|2024-09-12 09:58:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726135150000|2024-09-12 09:59:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726135210000|2024-09-12 10:00:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726135220000|2024-09-12 10:00:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726135230000|2024-09-12 10:00:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1726135240000|2024-09-12 10:00:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1726135260000|2024-09-12 10:01:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726135280000|2024-09-12 10:01:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726135300000|2024-09-12 10:01:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726135350000|2024-09-12 10:02:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726135380000|2024-09-12 10:03:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726135450000|2024-09-12 10:04:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726135860000|2024-09-12 10:11:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726136410000|2024-09-12 10:20:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726136460000|2024-09-12 10:21:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726136970000|2024-09-12 10:29:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1726137090000|2024-09-12 10:31:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726137100000|2024-09-12 10:31:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1726137110000|2024-09-12 10:31:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726137140000|2024-09-12 10:32:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726137230000|2024-09-12 10:33:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1726137280000|2024-09-12 10:34:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726138200000|2024-09-12 10:50:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726138400000|2024-09-12 10:53:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726138430000|2024-09-12 10:53:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1726138440000|2024-09-12 10:54:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1726138540000|2024-09-12 10:55:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1726138550000|2024-09-12 10:55:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1726138570000|2024-09-12 10:56:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726139060000|2024-09-12 11:04:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726139550000|2024-09-12 11:12:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726139560000|2024-09-12 11:12:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1726139760000|2024-09-12 11:16:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726139980000|2024-09-12 11:19:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726140560000|2024-09-12 11:29:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726140570000|2024-09-12 11:29:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726140580000|2024-09-12 11:29:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726140590000|2024-09-12 11:29:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726140600000|2024-09-12 11:30:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726140630000|2024-09-12 11:30:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1726140640000|2024-09-12 11:30:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1726140680000|2024-09-12 11:31:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726140690000|2024-09-12 11:31:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1726140710000|2024-09-12 11:31:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726140760000|2024-09-12 11:32:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726140800000|2024-09-12 11:33:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1726140930000|2024-09-12 11:35:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726140960000|2024-09-12 11:36:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726140980000|2024-09-12 11:36:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726141030000|2024-09-12 11:37:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726141050000|2024-09-12 11:37:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1726141060000|2024-09-12 11:37:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1726141210000|2024-09-12 11:40:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726141290000|2024-09-12 11:41:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726141300000|2024-09-12 11:41:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726141690000|2024-09-12 11:48:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726141710000|2024-09-12 11:48:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726141720000|2024-09-12 11:48:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726141740000|2024-09-12 11:49:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726141770000|2024-09-12 11:49:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726141850000|2024-09-12 11:50:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726141860000|2024-09-12 11:51:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1726141920000|2024-09-12 11:52:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726141930000|2024-09-12 11:52:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1726141940000|2024-09-12 11:52:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726142120000|2024-09-12 11:55:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1726142170000|2024-09-12 11:56:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1726142180000|2024-09-12 11:56:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726142220000|2024-09-12 11:57:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726142240000|2024-09-12 11:57:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726142270000|2024-09-12 11:57:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1726142610000|2024-09-12 12:03:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726142620000|2024-09-12 12:03:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726142630000|2024-09-12 12:03:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726142640000|2024-09-12 12:04:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1726142650000|2024-09-12 12:04:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726142760000|2024-09-12 12:06:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726142790000|2024-09-12 12:06:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726142910000|2024-09-12 12:08:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726142920000|2024-09-12 12:08:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726142930000|2024-09-12 12:08:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726143200000|2024-09-12 12:13:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726143390000|2024-09-12 12:16:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|12
1726143400000|2024-09-12 12:16:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1726143410000|2024-09-12 12:16:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1726143420000|2024-09-12 12:17:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1726143430000|2024-09-12 12:17:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1726143440000|2024-09-12 12:17:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726143450000|2024-09-12 12:17:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726143530000|2024-09-12 12:18:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726143670000|2024-09-12 12:21:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1726143750000|2024-09-12 12:22:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726143850000|2024-09-12 12:24:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726143880000|2024-09-12 12:24:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726143890000|2024-09-12 12:24:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1726144080000|2024-09-12 12:28:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1726144090000|2024-09-12 12:28:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1726144160000|2024-09-12 12:29:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726144170000|2024-09-12 12:29:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1726144200000|2024-09-12 12:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726144450000|2024-09-12 12:34:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726144470000|2024-09-12 12:34:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1726144480000|2024-09-12 12:34:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726144620000|2024-09-12 12:37:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726144690000|2024-09-12 12:38:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1726144700000|2024-09-12 12:38:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1726144730000|2024-09-12 12:38:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1726144740000|2024-09-12 12:39:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1726144750000|2024-09-12 12:39:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1726144760000|2024-09-12 12:39:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1726144770000|2024-09-12 12:39:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1726144800000|2024-09-12 12:40:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1726144830000|2024-09-12 12:40:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1726144940000|2024-09-12 12:42:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1726145150000|2024-09-12 12:45:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726145190000|2024-09-12 12:46:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1726145200000|2024-09-12 12:46:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726145210000|2024-09-12 12:46:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726145220000|2024-09-12 12:47:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726145230000|2024-09-12 12:47:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726145240000|2024-09-12 12:47:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726145250000|2024-09-12 12:47:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1726145260000|2024-09-12 12:47:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726145310000|2024-09-12 12:48:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726145320000|2024-09-12 12:48:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1726145330000|2024-09-12 12:48:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1726145340000|2024-09-12 12:49:00|9.29|9.24|9.31|9.26|9.31|9.26|9.29|9.24|3
1726145350000|2024-09-12 12:49:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726145360000|2024-09-12 12:49:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726145370000|2024-09-12 12:49:30|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|5
1726145380000|2024-09-12 12:49:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726145390000|2024-09-12 12:49:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726145400000|2024-09-12 12:50:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726145410000|2024-09-12 12:50:10|9.34|9.29|9.38|9.33|9.39|9.34|9.34|9.29|8
1726145420000|2024-09-12 12:50:20|9.41|9.36|9.44|9.39|9.44|9.39|9.41|9.36|5
1726145430000|2024-09-12 12:50:30|9.45|9.4|9.47|9.42|9.47|9.42|9.44|9.39|6
1726145440000|2024-09-12 12:50:40|9.48|9.43|9.47|9.42|9.48|9.43|9.46|9.41|6
1726145450000|2024-09-12 12:50:50|9.48|9.43|9.47|9.42|9.49|9.44|9.46|9.41|6
1726145460000|2024-09-12 12:51:00|9.46|9.41|9.47|9.42|9.47|9.42|9.45|9.4|4
1726145470000|2024-09-12 12:51:10|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|6
1726145480000|2024-09-12 12:51:20|9.48|9.43|9.52|9.47|9.52|9.47|9.47|9.42|7
1726145490000|2024-09-12 12:51:30|9.51|9.46|9.48|9.43|9.51|9.46|9.47|9.42|6
1726145500000|2024-09-12 12:51:40|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|7
1726145510000|2024-09-12 12:51:50|9.5|9.45|9.53|9.48|9.54|9.49|9.5|9.45|8
1726145520000|2024-09-12 12:52:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1726145530000|2024-09-12 12:52:10|9.48|9.43|9.45|9.4|9.48|9.43|9.45|9.4|5
1726145540000|2024-09-12 12:52:20|9.46|9.41|9.43|9.38|9.46|9.41|9.43|9.38|4
1726145550000|2024-09-12 12:52:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1726145560000|2024-09-12 12:52:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1726145570000|2024-09-12 12:52:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726145580000|2024-09-12 12:53:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726145590000|2024-09-12 12:53:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726145600000|2024-09-12 12:53:20|9.45|9.4|9.5|9.45|9.5|9.45|9.45|9.4|8
1726145610000|2024-09-12 12:53:30|9.49|9.44|9.5|9.45|9.51|9.46|9.49|9.44|6
1726145620000|2024-09-12 12:53:40|9.51|9.46|9.53|9.48|9.53|9.48|9.5|9.45|5
1726145630000|2024-09-12 12:53:50|9.54|9.49|9.51|9.46|9.54|9.49|9.5|9.45|6
1726145640000|2024-09-12 12:54:00|9.5|9.45|9.52|9.47|9.53|9.48|9.49|9.44|7
1726145650000|2024-09-12 12:54:10|9.51|9.46|9.52|9.47|9.54|9.49|9.51|9.46|8
1726145660000|2024-09-12 12:54:20|9.51|9.46|9.47|9.42|9.51|9.46|9.47|9.42|5
1726145670000|2024-09-12 12:54:30|9.48|9.43|9.51|9.46|9.51|9.46|9.48|9.43|6
1726145680000|2024-09-12 12:54:40|9.5|9.45|9.53|9.48|9.54|9.49|9.5|9.45|6
1726145690000|2024-09-12 12:54:50|9.54|9.49|9.54|9.49|9.55|9.5|9.53|9.48|5
1726145700000|2024-09-12 12:55:00|9.55|9.5|9.57|9.52|9.57|9.52|9.54|9.49|7
1726145710000|2024-09-12 12:55:10|9.58|9.53|9.54|9.49|9.58|9.53|9.54|9.49|5
1726145720000|2024-09-12 12:55:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726145730000|2024-09-12 12:55:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726145740000|2024-09-12 12:55:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726145750000|2024-09-12 12:55:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726145760000|2024-09-12 12:56:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1726145770000|2024-09-12 12:56:10|9.55|9.5|9.58|9.53|9.59|9.54|9.55|9.5|9
1726145780000|2024-09-12 12:56:20|9.59|9.54|9.61|9.56|9.61|9.56|9.58|9.53|5
1726145790000|2024-09-12 12:56:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726145800000|2024-09-12 12:56:40|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|4
1726145810000|2024-09-12 12:56:50|9.56|9.51|9.52|9.47|9.56|9.51|9.52|9.47|4
1726145820000|2024-09-12 12:57:00|9.51|9.46|9.49|9.44|9.51|9.46|9.48|9.43|5
1726145830000|2024-09-12 12:57:10|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|8
1726145840000|2024-09-12 12:57:20|9.48|9.43|9.48|9.43|9.5|9.45|9.48|9.43|4
1726145850000|2024-09-12 12:57:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726146220000|2024-09-12 13:03:40|9.44|9.39|9.41|9.36|9.44|9.39|9.4|9.35|3
1726146230000|2024-09-12 13:03:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726146240000|2024-09-12 13:04:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726146250000|2024-09-12 13:04:10|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|4
1726146260000|2024-09-12 13:04:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1726146270000|2024-09-12 13:04:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726146290000|2024-09-12 13:04:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726146300000|2024-09-12 13:05:00|9.42|9.37|9.42|9.37|9.42|9.37|9.4|9.35|5
1726146310000|2024-09-12 13:05:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726146320000|2024-09-12 13:05:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726146330000|2024-09-12 13:05:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1726146340000|2024-09-12 13:05:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726146350000|2024-09-12 13:05:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726146360000|2024-09-12 13:06:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726146380000|2024-09-12 13:06:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726146390000|2024-09-12 13:06:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726146400000|2024-09-12 13:06:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726146410000|2024-09-12 13:06:50|9.4|9.35|9.42|9.37|9.42|9.37|9.4|9.35|7
1726146420000|2024-09-12 13:07:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|3
1726146430000|2024-09-12 13:07:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1726146440000|2024-09-12 13:07:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1726146460000|2024-09-12 13:07:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1726146480000|2024-09-12 13:08:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726146500000|2024-09-12 13:08:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726146520000|2024-09-12 13:08:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726146530000|2024-09-12 13:08:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726146540000|2024-09-12 13:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726146550000|2024-09-12 13:09:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1726146560000|2024-09-12 13:09:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726146570000|2024-09-12 13:09:30|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|5
1726146590000|2024-09-12 13:09:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1726146610000|2024-09-12 13:10:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726146620000|2024-09-12 13:10:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726146630000|2024-09-12 13:10:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726146640000|2024-09-12 13:10:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726146650000|2024-09-12 13:10:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726146670000|2024-09-12 13:11:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726146680000|2024-09-12 13:11:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726146690000|2024-09-12 13:11:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726146700000|2024-09-12 13:11:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726146710000|2024-09-12 13:11:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1726146720000|2024-09-12 13:12:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1726146730000|2024-09-12 13:12:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1726146740000|2024-09-12 13:12:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726146750000|2024-09-12 13:12:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726146760000|2024-09-12 13:12:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726146770000|2024-09-12 13:12:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726146830000|2024-09-12 13:13:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726146850000|2024-09-12 13:14:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726146860000|2024-09-12 13:14:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726146870000|2024-09-12 13:14:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726146900000|2024-09-12 13:15:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726146920000|2024-09-12 13:15:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726146940000|2024-09-12 13:15:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1726146950000|2024-09-12 13:15:50|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|4
1726146970000|2024-09-12 13:16:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726147000000|2024-09-12 13:16:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726147010000|2024-09-12 13:16:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726147020000|2024-09-12 13:17:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726147030000|2024-09-12 13:17:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1726147050000|2024-09-12 13:17:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726147060000|2024-09-12 13:17:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726147070000|2024-09-12 13:17:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726147090000|2024-09-12 13:18:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1726147100000|2024-09-12 13:18:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726147110000|2024-09-12 13:18:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1726147120000|2024-09-12 13:18:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726147130000|2024-09-12 13:18:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726147140000|2024-09-12 13:19:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1726147150000|2024-09-12 13:19:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726147180000|2024-09-12 13:19:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726147200000|2024-09-12 13:20:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726147210000|2024-09-12 13:20:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726147230000|2024-09-12 13:20:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726147240000|2024-09-12 13:20:40|9.41|9.36|9.4|9.35|9.42|9.37|9.4|9.35|4
1726147250000|2024-09-12 13:20:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1726147260000|2024-09-12 13:21:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1726147270000|2024-09-12 13:21:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|8
1726147280000|2024-09-12 13:21:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1726147300000|2024-09-12 13:21:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726147330000|2024-09-12 13:22:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726147340000|2024-09-12 13:22:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726147360000|2024-09-12 13:22:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726147380000|2024-09-12 13:23:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726147400000|2024-09-12 13:23:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726147410000|2024-09-12 13:23:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726147430000|2024-09-12 13:23:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726147450000|2024-09-12 13:24:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726147460000|2024-09-12 13:24:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726147470000|2024-09-12 13:24:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726147500000|2024-09-12 13:25:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726147510000|2024-09-12 13:25:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726147550000|2024-09-12 13:25:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726147560000|2024-09-12 13:26:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1726147590000|2024-09-12 13:26:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726147620000|2024-09-12 13:27:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726147640000|2024-09-12 13:27:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726147650000|2024-09-12 13:27:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726147670000|2024-09-12 13:27:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1726147680000|2024-09-12 13:28:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726147710000|2024-09-12 13:28:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1726147720000|2024-09-12 13:28:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726147730000|2024-09-12 13:28:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726147750000|2024-09-12 13:29:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726147760000|2024-09-12 13:29:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726147940000|2024-09-12 13:32:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726147960000|2024-09-12 13:32:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1726147970000|2024-09-12 13:32:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726147980000|2024-09-12 13:33:00|9.44|9.39|9.46|9.41|9.46|9.41|9.44|9.39|7
1726147990000|2024-09-12 13:33:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726148000000|2024-09-12 13:33:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1726148010000|2024-09-12 13:33:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726148020000|2024-09-12 13:33:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|8
1726148030000|2024-09-12 13:33:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1726148040000|2024-09-12 13:34:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726148050000|2024-09-12 13:34:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726148060000|2024-09-12 13:34:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1726148080000|2024-09-12 13:34:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726148090000|2024-09-12 13:34:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726148100000|2024-09-12 13:35:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|9
1726148110000|2024-09-12 13:35:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|10
1726148120000|2024-09-12 13:35:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1726148140000|2024-09-12 13:35:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726148150000|2024-09-12 13:35:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1726148160000|2024-09-12 13:36:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1726148170000|2024-09-12 13:36:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726148190000|2024-09-12 13:36:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726148200000|2024-09-12 13:36:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726148210000|2024-09-12 13:36:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726148220000|2024-09-12 13:37:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1726148230000|2024-09-12 13:37:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726148240000|2024-09-12 13:37:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726148250000|2024-09-12 13:37:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726148270000|2024-09-12 13:37:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726148280000|2024-09-12 13:38:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726148300000|2024-09-12 13:38:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726148310000|2024-09-12 13:38:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726148320000|2024-09-12 13:38:40|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|3
1726148330000|2024-09-12 13:38:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726148350000|2024-09-12 13:39:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726148360000|2024-09-12 13:39:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1726148370000|2024-09-12 13:39:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1726148380000|2024-09-12 13:39:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726148390000|2024-09-12 13:39:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726148400000|2024-09-12 13:40:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726148430000|2024-09-12 13:40:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1726148440000|2024-09-12 13:40:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726148450000|2024-09-12 13:40:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726148480000|2024-09-12 13:41:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726148500000|2024-09-12 13:41:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726148550000|2024-09-12 13:42:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726148580000|2024-09-12 13:43:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726148610000|2024-09-12 13:43:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726148620000|2024-09-12 13:43:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726148640000|2024-09-12 13:44:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1726148650000|2024-09-12 13:44:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726148660000|2024-09-12 13:44:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726148670000|2024-09-12 13:44:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726148750000|2024-09-12 13:45:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1726148760000|2024-09-12 13:46:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726148770000|2024-09-12 13:46:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726148780000|2024-09-12 13:46:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726148790000|2024-09-12 13:46:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726148800000|2024-09-12 13:46:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726148820000|2024-09-12 13:47:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726148830000|2024-09-12 13:47:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726148850000|2024-09-12 13:47:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726148860000|2024-09-12 13:47:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726148870000|2024-09-12 13:47:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1726148880000|2024-09-12 13:48:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726148890000|2024-09-12 13:48:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726148900000|2024-09-12 13:48:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726148920000|2024-09-12 13:48:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726148940000|2024-09-12 13:49:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726148970000|2024-09-12 13:49:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1726148980000|2024-09-12 13:49:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726149040000|2024-09-12 13:50:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726149060000|2024-09-12 13:51:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726149070000|2024-09-12 13:51:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1726149100000|2024-09-12 13:51:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726149110000|2024-09-12 13:51:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726149130000|2024-09-12 13:52:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726149140000|2024-09-12 13:52:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726149150000|2024-09-12 13:52:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726149170000|2024-09-12 13:52:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726149190000|2024-09-12 13:53:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1726149200000|2024-09-12 13:53:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726149210000|2024-09-12 13:53:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726149280000|2024-09-12 13:54:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726149290000|2024-09-12 13:54:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726149300000|2024-09-12 13:55:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726149310000|2024-09-12 13:55:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726149320000|2024-09-12 13:55:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726149370000|2024-09-12 13:56:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726149380000|2024-09-12 13:56:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726149390000|2024-09-12 13:56:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726149440000|2024-09-12 13:57:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726149450000|2024-09-12 13:57:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726149460000|2024-09-12 13:57:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726149470000|2024-09-12 13:57:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726149480000|2024-09-12 13:58:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1726149490000|2024-09-12 13:58:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1726149500000|2024-09-12 13:58:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726149510000|2024-09-12 13:58:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726149540000|2024-09-12 13:59:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726149550000|2024-09-12 13:59:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726149560000|2024-09-12 13:59:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1726149580000|2024-09-12 13:59:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|12
1726149590000|2024-09-12 13:59:50|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|6
1726149600000|2024-09-12 14:00:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726149640000|2024-09-12 14:00:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726149650000|2024-09-12 14:00:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726149670000|2024-09-12 14:01:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726149680000|2024-09-12 14:01:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726149700000|2024-09-12 14:01:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726149710000|2024-09-12 14:01:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|12
1726149720000|2024-09-12 14:02:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726149730000|2024-09-12 14:02:10|9.43|9.38|9.47|9.42|9.47|9.42|9.43|9.38|7
1726149740000|2024-09-12 14:02:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726149780000|2024-09-12 14:03:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726149880000|2024-09-12 14:04:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726149930000|2024-09-12 14:05:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726149940000|2024-09-12 14:05:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726149960000|2024-09-12 14:06:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726150040000|2024-09-12 14:07:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726150060000|2024-09-12 14:07:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1726150130000|2024-09-12 14:08:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726150220000|2024-09-12 14:10:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726150260000|2024-09-12 14:11:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726150270000|2024-09-12 14:11:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726150290000|2024-09-12 14:11:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726150340000|2024-09-12 14:12:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726150350000|2024-09-12 14:12:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726150440000|2024-09-12 14:14:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726150460000|2024-09-12 14:14:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1726150620000|2024-09-12 14:17:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726150630000|2024-09-12 14:17:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726150650000|2024-09-12 14:17:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726150660000|2024-09-12 14:17:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1726150670000|2024-09-12 14:17:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726150680000|2024-09-12 14:18:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726150880000|2024-09-12 14:21:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726151290000|2024-09-12 14:28:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726151340000|2024-09-12 14:29:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726151690000|2024-09-12 14:34:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726151730000|2024-09-12 14:35:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726151740000|2024-09-12 14:35:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726151760000|2024-09-12 14:36:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726151790000|2024-09-12 14:36:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726151820000|2024-09-12 14:37:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726151830000|2024-09-12 14:37:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726151840000|2024-09-12 14:37:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726151860000|2024-09-12 14:37:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726151870000|2024-09-12 14:37:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726151880000|2024-09-12 14:38:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726151890000|2024-09-12 14:38:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726151900000|2024-09-12 14:38:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|10
1726151910000|2024-09-12 14:38:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726151920000|2024-09-12 14:38:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1726151960000|2024-09-12 14:39:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726152020000|2024-09-12 14:40:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726152060000|2024-09-12 14:41:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726152090000|2024-09-12 14:41:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726152100000|2024-09-12 14:41:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726152560000|2024-09-12 14:49:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726152590000|2024-09-12 14:49:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1726152600000|2024-09-12 14:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726152610000|2024-09-12 14:50:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726152620000|2024-09-12 14:50:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1726152630000|2024-09-12 14:50:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726152670000|2024-09-12 14:51:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726152690000|2024-09-12 14:51:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1726152700000|2024-09-12 14:51:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726152710000|2024-09-12 14:51:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726152750000|2024-09-12 14:52:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1726152760000|2024-09-12 14:52:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1726152770000|2024-09-12 14:52:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726152790000|2024-09-12 14:53:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726152810000|2024-09-12 14:53:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|12
1726152830000|2024-09-12 14:53:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726152840000|2024-09-12 14:54:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726152850000|2024-09-12 14:54:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1726152860000|2024-09-12 14:54:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726153310000|2024-09-12 15:01:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726153340000|2024-09-12 15:02:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726153350000|2024-09-12 15:02:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726153360000|2024-09-12 15:02:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726153450000|2024-09-12 15:04:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726153500000|2024-09-12 15:05:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726153540000|2024-09-12 15:05:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726153550000|2024-09-12 15:05:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726153560000|2024-09-12 15:06:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1726153580000|2024-09-12 15:06:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1726153590000|2024-09-12 15:06:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|11
1726153600000|2024-09-12 15:06:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1726153610000|2024-09-12 15:06:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1726153620000|2024-09-12 15:07:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1726153820000|2024-09-12 15:10:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726153830000|2024-09-12 15:10:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1726153840000|2024-09-12 15:10:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1726153930000|2024-09-12 15:12:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726153960000|2024-09-12 15:12:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726153980000|2024-09-12 15:13:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726154010000|2024-09-12 15:13:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726154150000|2024-09-12 15:15:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1726154190000|2024-09-12 15:16:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726154200000|2024-09-12 15:16:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726154210000|2024-09-12 15:16:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1726154220000|2024-09-12 15:17:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726154230000|2024-09-12 15:17:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726154240000|2024-09-12 15:17:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726154300000|2024-09-12 15:18:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726154310000|2024-09-12 15:18:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726154710000|2024-09-12 15:25:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726154730000|2024-09-12 15:25:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726154850000|2024-09-12 15:27:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1726154860000|2024-09-12 15:27:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1726154870000|2024-09-12 15:27:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|14
1726154880000|2024-09-12 15:28:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1726154890000|2024-09-12 15:28:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1726154910000|2024-09-12 15:28:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726154920000|2024-09-12 15:28:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726154930000|2024-09-12 15:28:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1726155340000|2024-09-12 15:35:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1726155350000|2024-09-12 15:35:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726155400000|2024-09-12 15:36:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726155420000|2024-09-12 15:37:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1726155430000|2024-09-12 15:37:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1726155440000|2024-09-12 15:37:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726155580000|2024-09-12 15:39:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726155590000|2024-09-12 15:39:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726155670000|2024-09-12 15:41:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726155720000|2024-09-12 15:42:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726155870000|2024-09-12 15:44:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726155880000|2024-09-12 15:44:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726155900000|2024-09-12 15:45:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726155920000|2024-09-12 15:45:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726156090000|2024-09-12 15:48:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1726156110000|2024-09-12 15:48:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726156120000|2024-09-12 15:48:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726156140000|2024-09-12 15:49:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1726156150000|2024-09-12 15:49:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1726156160000|2024-09-12 15:49:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726156180000|2024-09-12 15:49:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726156190000|2024-09-12 15:49:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726156200000|2024-09-12 15:50:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1726156250000|2024-09-12 15:50:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726156270000|2024-09-12 15:51:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726156290000|2024-09-12 15:51:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726156360000|2024-09-12 15:52:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1726156370000|2024-09-12 15:52:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|11
1726156380000|2024-09-12 15:53:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726156390000|2024-09-12 15:53:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1726156400000|2024-09-12 15:53:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1726156410000|2024-09-12 15:53:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1726156480000|2024-09-12 15:54:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726156500000|2024-09-12 15:55:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726156510000|2024-09-12 15:55:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726156520000|2024-09-12 15:55:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1726156530000|2024-09-12 15:55:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726156540000|2024-09-12 15:55:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1726156660000|2024-09-12 15:57:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726156720000|2024-09-12 15:58:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726156730000|2024-09-12 15:58:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726156740000|2024-09-12 15:59:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726156780000|2024-09-12 15:59:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726156800000|2024-09-12 16:00:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726156810000|2024-09-12 16:00:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726156820000|2024-09-12 16:00:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726156840000|2024-09-12 16:00:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726156850000|2024-09-12 16:00:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1726156890000|2024-09-12 16:01:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1726156910000|2024-09-12 16:01:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1726156920000|2024-09-12 16:02:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1726156960000|2024-09-12 16:02:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726157100000|2024-09-12 16:05:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726157170000|2024-09-12 16:06:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726157280000|2024-09-12 16:08:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726157300000|2024-09-12 16:08:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726157320000|2024-09-12 16:08:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726157340000|2024-09-12 16:09:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726157500000|2024-09-12 16:11:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726157670000|2024-09-12 16:14:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726157720000|2024-09-12 16:15:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|9
1726157730000|2024-09-12 16:15:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726157760000|2024-09-12 16:16:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726157780000|2024-09-12 16:16:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726157790000|2024-09-12 16:16:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726157800000|2024-09-12 16:16:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1726157810000|2024-09-12 16:16:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726157830000|2024-09-12 16:17:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726157890000|2024-09-12 16:18:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726157900000|2024-09-12 16:18:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726158050000|2024-09-12 16:20:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1726158080000|2024-09-12 16:21:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726158290000|2024-09-12 16:24:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726158310000|2024-09-12 16:25:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726158320000|2024-09-12 16:25:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726158330000|2024-09-12 16:25:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1726158340000|2024-09-12 16:25:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726158700000|2024-09-12 16:31:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726158780000|2024-09-12 16:33:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726158800000|2024-09-12 16:33:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726158820000|2024-09-12 16:33:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726158920000|2024-09-12 16:35:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|8
1726158930000|2024-09-12 16:35:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726158950000|2024-09-12 16:35:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1726158960000|2024-09-12 16:36:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726159080000|2024-09-12 16:38:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726159090000|2024-09-12 16:38:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726159100000|2024-09-12 16:38:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726159180000|2024-09-12 16:39:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726159290000|2024-09-12 16:41:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726159340000|2024-09-12 16:42:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726159810000|2024-09-12 16:50:10|9.42|9.37|9.43|9.38|9.44|9.39|9.42|9.37|4
1726159820000|2024-09-12 16:50:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726159830000|2024-09-12 16:50:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726159870000|2024-09-12 16:51:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726159880000|2024-09-12 16:51:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726159950000|2024-09-12 16:52:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726159970000|2024-09-12 16:52:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726159980000|2024-09-12 16:53:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726160070000|2024-09-12 16:54:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1726160080000|2024-09-12 16:54:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726160560000|2024-09-12 17:02:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726160620000|2024-09-12 17:03:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726160630000|2024-09-12 17:03:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|9
1726160640000|2024-09-12 17:04:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1726160660000|2024-09-12 17:04:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726160680000|2024-09-12 17:04:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726160690000|2024-09-12 17:04:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726160710000|2024-09-12 17:05:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726160720000|2024-09-12 17:05:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726160730000|2024-09-12 17:05:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726160740000|2024-09-12 17:05:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726160750000|2024-09-12 17:05:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726160760000|2024-09-12 17:06:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726160780000|2024-09-12 17:06:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726160800000|2024-09-12 17:06:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726160810000|2024-09-12 17:06:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726160820000|2024-09-12 17:07:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1726160830000|2024-09-12 17:07:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1726160860000|2024-09-12 17:07:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726160870000|2024-09-12 17:07:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726160880000|2024-09-12 17:08:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726160910000|2024-09-12 17:08:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726160970000|2024-09-12 17:09:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1726161310000|2024-09-12 17:15:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726161340000|2024-09-12 17:15:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726161630000|2024-09-12 17:20:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726161640000|2024-09-12 17:20:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726161650000|2024-09-12 17:20:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726161660000|2024-09-12 17:21:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1726161670000|2024-09-12 17:21:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1726161680000|2024-09-12 17:21:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726161700000|2024-09-12 17:21:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726161710000|2024-09-12 17:21:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726161720000|2024-09-12 17:22:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726161730000|2024-09-12 17:22:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726161740000|2024-09-12 17:22:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726161750000|2024-09-12 17:22:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1726161760000|2024-09-12 17:22:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726161770000|2024-09-12 17:22:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726161780000|2024-09-12 17:23:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1726161790000|2024-09-12 17:23:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726161950000|2024-09-12 17:25:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726161960000|2024-09-12 17:26:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726162290000|2024-09-12 17:31:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726162980000|2024-09-12 17:43:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726162990000|2024-09-12 17:43:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726163140000|2024-09-12 17:45:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1726163200000|2024-09-12 17:46:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726163220000|2024-09-12 17:47:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1726163250000|2024-09-12 17:47:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726163260000|2024-09-12 17:47:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726163810000|2024-09-12 17:56:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726163850000|2024-09-12 17:57:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726163860000|2024-09-12 17:57:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726164060000|2024-09-12 18:01:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726164090000|2024-09-12 18:01:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726164130000|2024-09-12 18:02:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726164150000|2024-09-12 18:02:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1726164160000|2024-09-12 18:02:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726164180000|2024-09-12 18:03:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726164200000|2024-09-12 18:03:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726164440000|2024-09-12 18:07:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726164730000|2024-09-12 18:12:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726164820000|2024-09-12 18:13:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1726165310000|2024-09-12 18:21:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726165440000|2024-09-12 18:24:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726165500000|2024-09-12 18:25:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726165550000|2024-09-12 18:25:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726165620000|2024-09-12 18:27:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726165730000|2024-09-12 18:28:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726165740000|2024-09-12 18:29:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726165940000|2024-09-12 18:32:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726166240000|2024-09-12 18:37:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726166440000|2024-09-12 18:40:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726166530000|2024-09-12 18:42:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726166540000|2024-09-12 18:42:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726166690000|2024-09-12 18:44:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726166940000|2024-09-12 18:49:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726167000000|2024-09-12 18:50:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726167260000|2024-09-12 18:54:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726167340000|2024-09-12 18:55:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726167480000|2024-09-12 18:58:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726167770000|2024-09-12 19:02:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726168080000|2024-09-12 19:08:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726168120000|2024-09-12 19:08:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1726168130000|2024-09-12 19:08:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1726168140000|2024-09-12 19:09:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726168160000|2024-09-12 19:09:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726168170000|2024-09-12 19:09:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726168250000|2024-09-12 19:10:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726168350000|2024-09-12 19:12:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726168470000|2024-09-12 19:14:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726168490000|2024-09-12 19:14:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1726168500000|2024-09-12 19:15:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|13
1726168510000|2024-09-12 19:15:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726168590000|2024-09-12 19:16:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726168620000|2024-09-12 19:17:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726168650000|2024-09-12 19:17:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1726168760000|2024-09-12 19:19:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726168780000|2024-09-12 19:19:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726168920000|2024-09-12 19:22:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726169010000|2024-09-12 19:23:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726169110000|2024-09-12 19:25:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726170350000|2024-09-12 19:45:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726171200000|2024-09-12 20:00:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726171300000|2024-09-12 20:01:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726171560000|2024-09-12 20:06:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726171620000|2024-09-12 20:07:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726171850000|2024-09-12 20:10:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1726171930000|2024-09-12 20:12:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726171940000|2024-09-12 20:12:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726171960000|2024-09-12 20:12:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726171980000|2024-09-12 20:13:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726171990000|2024-09-12 20:13:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726172010000|2024-09-12 20:13:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726172050000|2024-09-12 20:14:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726172150000|2024-09-12 20:15:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726172160000|2024-09-12 20:16:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726172190000|2024-09-12 20:16:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726173150000|2024-09-12 20:32:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726173840000|2024-09-12 20:44:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726173880000|2024-09-12 20:44:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726174770000|2024-09-12 20:59:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726174810000|2024-09-12 21:00:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726174880000|2024-09-12 21:01:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726174890000|2024-09-12 21:01:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1726175250000|2024-09-12 21:07:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726175300000|2024-09-12 21:08:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726175340000|2024-09-12 21:09:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726175440000|2024-09-12 21:10:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726175940000|2024-09-12 21:19:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726176170000|2024-09-12 21:22:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726176210000|2024-09-12 21:23:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726176220000|2024-09-12 21:23:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726176350000|2024-09-12 21:25:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726176530000|2024-09-12 21:28:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726176580000|2024-09-12 21:29:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726176740000|2024-09-12 21:32:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726176760000|2024-09-12 21:32:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726176770000|2024-09-12 21:32:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726176780000|2024-09-12 21:33:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1726176790000|2024-09-12 21:33:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1726176800000|2024-09-12 21:33:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726176810000|2024-09-12 21:33:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726176910000|2024-09-12 21:35:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726176920000|2024-09-12 21:35:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726177270000|2024-09-12 21:41:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726177280000|2024-09-12 21:41:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726177450000|2024-09-12 21:44:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726177930000|2024-09-12 21:52:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726177960000|2024-09-12 21:52:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726178170000|2024-09-12 21:56:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726178270000|2024-09-12 21:57:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726178280000|2024-09-12 21:58:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726178560000|2024-09-12 22:02:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726180160000|2024-09-12 22:29:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726180230000|2024-09-12 22:30:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726180520000|2024-09-12 22:35:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726180640000|2024-09-12 22:37:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726180650000|2024-09-12 22:37:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726180730000|2024-09-12 22:38:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726181070000|2024-09-12 22:44:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726181100000|2024-09-12 22:45:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1726181220000|2024-09-12 22:47:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726181230000|2024-09-12 22:47:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726181470000|2024-09-12 22:51:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726181840000|2024-09-12 22:57:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726182160000|2024-09-12 23:02:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726183600000|2024-09-12 23:26:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726183750000|2024-09-12 23:29:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726183810000|2024-09-12 23:30:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726183870000|2024-09-12 23:31:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726184430000|2024-09-12 23:40:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726184440000|2024-09-12 23:40:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726184470000|2024-09-12 23:41:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726184630000|2024-09-12 23:43:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726184680000|2024-09-12 23:44:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726184690000|2024-09-12 23:44:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726184710000|2024-09-12 23:45:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726184720000|2024-09-12 23:45:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726184820000|2024-09-12 23:47:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726185210000|2024-09-12 23:53:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726185300000|2024-09-12 23:55:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726185440000|2024-09-12 23:57:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726185990000|2024-09-13 00:06:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726186470000|2024-09-13 00:14:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726186500000|2024-09-13 00:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726186570000|2024-09-13 00:16:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726186970000|2024-09-13 00:22:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726187080000|2024-09-13 00:24:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726187710000|2024-09-13 00:35:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726187900000|2024-09-13 00:38:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726187990000|2024-09-13 00:39:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726188000000|2024-09-13 00:40:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726188010000|2024-09-13 00:40:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726188020000|2024-09-13 00:40:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726188460000|2024-09-13 00:47:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726188840000|2024-09-13 00:54:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726188930000|2024-09-13 00:55:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726189050000|2024-09-13 00:57:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726189200000|2024-09-13 01:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726189350000|2024-09-13 01:02:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726189770000|2024-09-13 01:09:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726189930000|2024-09-13 01:12:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726190020000|2024-09-13 01:13:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726190650000|2024-09-13 01:24:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726190720000|2024-09-13 01:25:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726191450000|2024-09-13 01:37:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726192560000|2024-09-13 01:56:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726192620000|2024-09-13 01:57:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726192710000|2024-09-13 01:58:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726192900000|2024-09-13 02:01:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726192970000|2024-09-13 02:02:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726193050000|2024-09-13 02:04:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726193170000|2024-09-13 02:06:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726193210000|2024-09-13 02:06:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726193450000|2024-09-13 02:10:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726193630000|2024-09-13 02:13:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726193640000|2024-09-13 02:14:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726193670000|2024-09-13 02:14:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726193740000|2024-09-13 02:15:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726193750000|2024-09-13 02:15:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726193790000|2024-09-13 02:16:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726193810000|2024-09-13 02:16:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726193990000|2024-09-13 02:19:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726194260000|2024-09-13 02:24:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726194700000|2024-09-13 02:31:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726196460000|2024-09-13 03:01:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726196500000|2024-09-13 03:01:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726196880000|2024-09-13 03:08:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726197100000|2024-09-13 03:11:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726197580000|2024-09-13 03:19:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726197590000|2024-09-13 03:19:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726197700000|2024-09-13 03:21:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726197720000|2024-09-13 03:22:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726197740000|2024-09-13 03:22:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726197750000|2024-09-13 03:22:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726197970000|2024-09-13 03:26:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1726197980000|2024-09-13 03:26:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726198360000|2024-09-13 03:32:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726198380000|2024-09-13 03:33:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726198390000|2024-09-13 03:33:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726198400000|2024-09-13 03:33:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726198450000|2024-09-13 03:34:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726198480000|2024-09-13 03:34:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726198500000|2024-09-13 03:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726198760000|2024-09-13 03:39:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726199240000|2024-09-13 03:47:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726199250000|2024-09-13 03:47:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726199260000|2024-09-13 03:47:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726199270000|2024-09-13 03:47:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726199450000|2024-09-13 03:50:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1726199460000|2024-09-13 03:51:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726199760000|2024-09-13 03:56:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726200030000|2024-09-13 04:00:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726200040000|2024-09-13 04:00:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726200100000|2024-09-13 04:01:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726200110000|2024-09-13 04:01:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726200310000|2024-09-13 04:05:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726200320000|2024-09-13 04:05:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726200350000|2024-09-13 04:05:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726200440000|2024-09-13 04:07:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726200460000|2024-09-13 04:07:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726200640000|2024-09-13 04:10:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726201280000|2024-09-13 04:21:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726201300000|2024-09-13 04:21:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726201560000|2024-09-13 04:26:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726201570000|2024-09-13 04:26:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726201580000|2024-09-13 04:26:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726201630000|2024-09-13 04:27:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726201660000|2024-09-13 04:27:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1726201670000|2024-09-13 04:27:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1726201800000|2024-09-13 04:30:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726201860000|2024-09-13 04:31:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726201870000|2024-09-13 04:31:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726201960000|2024-09-13 04:32:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726202010000|2024-09-13 04:33:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726202040000|2024-09-13 04:34:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726202110000|2024-09-13 04:35:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726202120000|2024-09-13 04:35:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726202160000|2024-09-13 04:36:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726202190000|2024-09-13 04:36:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1726202200000|2024-09-13 04:36:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726202210000|2024-09-13 04:36:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1726202240000|2024-09-13 04:37:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726202250000|2024-09-13 04:37:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1726202310000|2024-09-13 04:38:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726202320000|2024-09-13 04:38:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726202330000|2024-09-13 04:38:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726202380000|2024-09-13 04:39:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726202420000|2024-09-13 04:40:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726202450000|2024-09-13 04:40:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726202460000|2024-09-13 04:41:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726202480000|2024-09-13 04:41:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726202500000|2024-09-13 04:41:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1726202510000|2024-09-13 04:41:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726202520000|2024-09-13 04:42:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726202550000|2024-09-13 04:42:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1726202590000|2024-09-13 04:43:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1726202630000|2024-09-13 04:43:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1726202640000|2024-09-13 04:44:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1726202650000|2024-09-13 04:44:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726202660000|2024-09-13 04:44:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726202700000|2024-09-13 04:45:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726202710000|2024-09-13 04:45:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726202760000|2024-09-13 04:46:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726202770000|2024-09-13 04:46:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726202780000|2024-09-13 04:46:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1726202810000|2024-09-13 04:46:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1726202820000|2024-09-13 04:47:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1726202870000|2024-09-13 04:47:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726202880000|2024-09-13 04:48:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1726202890000|2024-09-13 04:48:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726202900000|2024-09-13 04:48:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1726202910000|2024-09-13 04:48:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1726202920000|2024-09-13 04:48:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726202930000|2024-09-13 04:48:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726202940000|2024-09-13 04:49:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726203330000|2024-09-13 04:55:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1726203430000|2024-09-13 04:57:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726203440000|2024-09-13 04:57:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1726203450000|2024-09-13 04:57:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726203500000|2024-09-13 04:58:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726203510000|2024-09-13 04:58:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1726203520000|2024-09-13 04:58:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1726203530000|2024-09-13 04:58:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726203540000|2024-09-13 04:59:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1726203570000|2024-09-13 04:59:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726203590000|2024-09-13 04:59:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726203610000|2024-09-13 05:00:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726203870000|2024-09-13 05:04:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1726203880000|2024-09-13 05:04:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726204470000|2024-09-13 05:14:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726204510000|2024-09-13 05:15:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1726204520000|2024-09-13 05:15:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726204730000|2024-09-13 05:18:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726204820000|2024-09-13 05:20:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726204880000|2024-09-13 05:21:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726204890000|2024-09-13 05:21:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1726204900000|2024-09-13 05:21:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726204950000|2024-09-13 05:22:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1726204960000|2024-09-13 05:22:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726205390000|2024-09-13 05:29:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726205400000|2024-09-13 05:30:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726205410000|2024-09-13 05:30:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726205420000|2024-09-13 05:30:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726205560000|2024-09-13 05:32:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726205590000|2024-09-13 05:33:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726205630000|2024-09-13 05:33:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1726206210000|2024-09-13 05:43:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726206560000|2024-09-13 05:49:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726206650000|2024-09-13 05:50:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726207210000|2024-09-13 06:00:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726207260000|2024-09-13 06:01:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726207310000|2024-09-13 06:01:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726207320000|2024-09-13 06:02:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1726207330000|2024-09-13 06:02:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726207350000|2024-09-13 06:02:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726207420000|2024-09-13 06:03:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726207480000|2024-09-13 06:04:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1726207490000|2024-09-13 06:04:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726207500000|2024-09-13 06:05:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1726207510000|2024-09-13 06:05:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726207590000|2024-09-13 06:06:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726207600000|2024-09-13 06:06:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1726207710000|2024-09-13 06:08:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726207720000|2024-09-13 06:08:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726207730000|2024-09-13 06:08:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726207760000|2024-09-13 06:09:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726207770000|2024-09-13 06:09:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726207780000|2024-09-13 06:09:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1726208000000|2024-09-13 06:13:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726208020000|2024-09-13 06:13:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1726208030000|2024-09-13 06:13:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1726208040000|2024-09-13 06:14:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726208270000|2024-09-13 06:17:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726208280000|2024-09-13 06:18:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726208320000|2024-09-13 06:18:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726208340000|2024-09-13 06:19:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726208410000|2024-09-13 06:20:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1726208450000|2024-09-13 06:20:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1726208460000|2024-09-13 06:21:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1726208470000|2024-09-13 06:21:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726208490000|2024-09-13 06:21:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726208520000|2024-09-13 06:22:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726208530000|2024-09-13 06:22:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726208550000|2024-09-13 06:22:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726208560000|2024-09-13 06:22:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726208570000|2024-09-13 06:22:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726208580000|2024-09-13 06:23:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726208590000|2024-09-13 06:23:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726208600000|2024-09-13 06:23:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726208610000|2024-09-13 06:23:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1726208620000|2024-09-13 06:23:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726208860000|2024-09-13 06:27:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726208870000|2024-09-13 06:27:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726208890000|2024-09-13 06:28:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726208960000|2024-09-13 06:29:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726209000000|2024-09-13 06:30:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1726209010000|2024-09-13 06:30:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726209030000|2024-09-13 06:30:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1726209310000|2024-09-13 06:35:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726209660000|2024-09-13 06:41:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726209810000|2024-09-13 06:43:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726209820000|2024-09-13 06:43:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1726209830000|2024-09-13 06:43:50|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1726209840000|2024-09-13 06:44:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726209850000|2024-09-13 06:44:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726209940000|2024-09-13 06:45:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726210490000|2024-09-13 06:54:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726210740000|2024-09-13 06:59:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726210960000|2024-09-13 07:02:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726210970000|2024-09-13 07:02:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726211100000|2024-09-13 07:05:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1726211110000|2024-09-13 07:05:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726211280000|2024-09-13 07:08:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726211290000|2024-09-13 07:08:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726211310000|2024-09-13 07:08:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726211320000|2024-09-13 07:08:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726211330000|2024-09-13 07:08:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726211570000|2024-09-13 07:12:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726211740000|2024-09-13 07:15:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726211820000|2024-09-13 07:17:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726211870000|2024-09-13 07:17:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726211880000|2024-09-13 07:18:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1726211910000|2024-09-13 07:18:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726211970000|2024-09-13 07:19:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726211980000|2024-09-13 07:19:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726212000000|2024-09-13 07:20:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1726212020000|2024-09-13 07:20:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726212070000|2024-09-13 07:21:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726212120000|2024-09-13 07:22:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726212130000|2024-09-13 07:22:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726212140000|2024-09-13 07:22:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1726212150000|2024-09-13 07:22:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726212160000|2024-09-13 07:22:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726212200000|2024-09-13 07:23:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1726212220000|2024-09-13 07:23:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726212230000|2024-09-13 07:23:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|9
1726212240000|2024-09-13 07:24:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726212250000|2024-09-13 07:24:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726212260000|2024-09-13 07:24:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726297200000|2024-09-14 07:00:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726297360000|2024-09-14 07:02:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1726297370000|2024-09-14 07:02:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|12
1726297380000|2024-09-14 07:03:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1726297390000|2024-09-14 07:03:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726297820000|2024-09-14 07:10:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726297850000|2024-09-14 07:10:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1726297870000|2024-09-14 07:11:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726298040000|2024-09-14 07:14:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726298110000|2024-09-14 07:15:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726298120000|2024-09-14 07:15:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726298160000|2024-09-14 07:16:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726298170000|2024-09-14 07:16:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726298180000|2024-09-14 07:16:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1726298190000|2024-09-14 07:16:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1726298200000|2024-09-14 07:16:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726298280000|2024-09-14 07:18:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726298320000|2024-09-14 07:18:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726298340000|2024-09-14 07:19:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726298410000|2024-09-14 07:20:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726298550000|2024-09-14 07:22:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726298560000|2024-09-14 07:22:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726298570000|2024-09-14 07:22:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726298890000|2024-09-14 07:28:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726299050000|2024-09-14 07:30:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726299060000|2024-09-14 07:31:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726299070000|2024-09-14 07:31:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726299080000|2024-09-14 07:31:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726299100000|2024-09-14 07:31:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726299120000|2024-09-14 07:32:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726299220000|2024-09-14 07:33:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726299310000|2024-09-14 07:35:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1726299320000|2024-09-14 07:35:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1726299360000|2024-09-14 07:36:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726299370000|2024-09-14 07:36:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726299960000|2024-09-14 07:46:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726300040000|2024-09-14 07:47:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726300050000|2024-09-14 07:47:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726300060000|2024-09-14 07:47:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726300160000|2024-09-14 07:49:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726300240000|2024-09-14 07:50:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726300250000|2024-09-14 07:50:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726300270000|2024-09-14 07:51:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726300280000|2024-09-14 07:51:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726300330000|2024-09-14 07:52:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726300450000|2024-09-14 07:54:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726300510000|2024-09-14 07:55:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726300600000|2024-09-14 07:56:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726300610000|2024-09-14 07:56:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726300620000|2024-09-14 07:57:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726300770000|2024-09-14 07:59:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726300790000|2024-09-14 07:59:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726300800000|2024-09-14 08:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726300970000|2024-09-14 08:02:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726300980000|2024-09-14 08:03:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726301160000|2024-09-14 08:06:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726301270000|2024-09-14 08:07:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726301290000|2024-09-14 08:08:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726301310000|2024-09-14 08:08:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726301320000|2024-09-14 08:08:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726301340000|2024-09-14 08:09:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726301390000|2024-09-14 08:09:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726301400000|2024-09-14 08:10:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726301430000|2024-09-14 08:10:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726301530000|2024-09-14 08:12:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726301550000|2024-09-14 08:12:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726301590000|2024-09-14 08:13:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726301600000|2024-09-14 08:13:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726301630000|2024-09-14 08:13:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726301730000|2024-09-14 08:15:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726301740000|2024-09-14 08:15:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726301750000|2024-09-14 08:15:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726301890000|2024-09-14 08:18:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726301980000|2024-09-14 08:19:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726301990000|2024-09-14 08:19:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726302020000|2024-09-14 08:20:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726302030000|2024-09-14 08:20:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726302090000|2024-09-14 08:21:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726302190000|2024-09-14 08:23:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726302400000|2024-09-14 08:26:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726302410000|2024-09-14 08:26:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726302420000|2024-09-14 08:27:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726302430000|2024-09-14 08:27:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726302480000|2024-09-14 08:28:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726302520000|2024-09-14 08:28:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726302550000|2024-09-14 08:29:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726302560000|2024-09-14 08:29:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726302570000|2024-09-14 08:29:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726302580000|2024-09-14 08:29:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726302600000|2024-09-14 08:30:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726302640000|2024-09-14 08:30:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726302660000|2024-09-14 08:31:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726302690000|2024-09-14 08:31:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|9
1726302710000|2024-09-14 08:31:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726302740000|2024-09-14 08:32:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726302750000|2024-09-14 08:32:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726302790000|2024-09-14 08:33:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726302820000|2024-09-14 08:33:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726302870000|2024-09-14 08:34:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726302890000|2024-09-14 08:34:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1726303120000|2024-09-14 08:38:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726303130000|2024-09-14 08:38:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726303140000|2024-09-14 08:39:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726303170000|2024-09-14 08:39:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726303290000|2024-09-14 08:41:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726303360000|2024-09-14 08:42:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726303540000|2024-09-14 08:45:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726303580000|2024-09-14 08:46:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726303590000|2024-09-14 08:46:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726303610000|2024-09-14 08:46:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726303790000|2024-09-14 08:49:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726303800000|2024-09-14 08:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|7
1726303860000|2024-09-14 08:51:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726303870000|2024-09-14 08:51:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726303920000|2024-09-14 08:52:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726304030000|2024-09-14 08:53:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726304050000|2024-09-14 08:54:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|7
1726304060000|2024-09-14 08:54:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1726304080000|2024-09-14 08:54:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726304110000|2024-09-14 08:55:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726304150000|2024-09-14 08:55:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726304230000|2024-09-14 08:57:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726304290000|2024-09-14 08:58:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726304360000|2024-09-14 08:59:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726304400000|2024-09-14 09:00:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726304410000|2024-09-14 09:00:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726304420000|2024-09-14 09:00:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1726304460000|2024-09-14 09:01:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726304540000|2024-09-14 09:02:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726304550000|2024-09-14 09:02:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1726304560000|2024-09-14 09:02:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726304620000|2024-09-14 09:03:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726304630000|2024-09-14 09:03:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726304650000|2024-09-14 09:04:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726304670000|2024-09-14 09:04:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726304680000|2024-09-14 09:04:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726304690000|2024-09-14 09:04:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726304740000|2024-09-14 09:05:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726304750000|2024-09-14 09:05:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726304840000|2024-09-14 09:07:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726304850000|2024-09-14 09:07:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726305120000|2024-09-14 09:12:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726305170000|2024-09-14 09:12:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726305180000|2024-09-14 09:13:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726305190000|2024-09-14 09:13:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726305200000|2024-09-14 09:13:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726305210000|2024-09-14 09:13:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726305220000|2024-09-14 09:13:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1726305230000|2024-09-14 09:13:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726305340000|2024-09-14 09:15:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726305380000|2024-09-14 09:16:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726305390000|2024-09-14 09:16:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726305540000|2024-09-14 09:19:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726305550000|2024-09-14 09:19:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726305560000|2024-09-14 09:19:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726305570000|2024-09-14 09:19:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726305600000|2024-09-14 09:20:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726305620000|2024-09-14 09:20:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726305630000|2024-09-14 09:20:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726305640000|2024-09-14 09:20:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1726305710000|2024-09-14 09:21:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726305820000|2024-09-14 09:23:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1726305870000|2024-09-14 09:24:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726305880000|2024-09-14 09:24:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726305890000|2024-09-14 09:24:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726305900000|2024-09-14 09:25:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726305970000|2024-09-14 09:26:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726305980000|2024-09-14 09:26:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726306020000|2024-09-14 09:27:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726306030000|2024-09-14 09:27:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726306040000|2024-09-14 09:27:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726306050000|2024-09-14 09:27:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726306060000|2024-09-14 09:27:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726306090000|2024-09-14 09:28:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726306100000|2024-09-14 09:28:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726306120000|2024-09-14 09:28:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726306150000|2024-09-14 09:29:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726306320000|2024-09-14 09:32:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726306490000|2024-09-14 09:34:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726306510000|2024-09-14 09:35:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726306520000|2024-09-14 09:35:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726306720000|2024-09-14 09:38:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726306850000|2024-09-14 09:40:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726306860000|2024-09-14 09:41:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1726306870000|2024-09-14 09:41:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726306890000|2024-09-14 09:41:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726306990000|2024-09-14 09:43:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726307000000|2024-09-14 09:43:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726307150000|2024-09-14 09:45:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726307190000|2024-09-14 09:46:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726307240000|2024-09-14 09:47:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726307270000|2024-09-14 09:47:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726307290000|2024-09-14 09:48:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726307300000|2024-09-14 09:48:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1726307310000|2024-09-14 09:48:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726307490000|2024-09-14 09:51:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1726307500000|2024-09-14 09:51:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726307530000|2024-09-14 09:52:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726308020000|2024-09-14 10:00:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726308030000|2024-09-14 10:00:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726308160000|2024-09-14 10:02:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726308180000|2024-09-14 10:03:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726308200000|2024-09-14 10:03:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726308220000|2024-09-14 10:03:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726308500000|2024-09-14 10:08:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726308530000|2024-09-14 10:08:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726308590000|2024-09-14 10:09:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726308640000|2024-09-14 10:10:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726308690000|2024-09-14 10:11:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726308710000|2024-09-14 10:11:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726308770000|2024-09-14 10:12:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726308780000|2024-09-14 10:13:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726308840000|2024-09-14 10:14:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726308860000|2024-09-14 10:14:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726309340000|2024-09-14 10:22:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726309520000|2024-09-14 10:25:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726309680000|2024-09-14 10:28:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726309710000|2024-09-14 10:28:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726309730000|2024-09-14 10:28:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726309770000|2024-09-14 10:29:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726309780000|2024-09-14 10:29:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726309790000|2024-09-14 10:29:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726309800000|2024-09-14 10:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726309810000|2024-09-14 10:30:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726309890000|2024-09-14 10:31:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1726309900000|2024-09-14 10:31:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726309910000|2024-09-14 10:31:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726310080000|2024-09-14 10:34:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726310090000|2024-09-14 10:34:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726310100000|2024-09-14 10:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726310280000|2024-09-14 10:38:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726310460000|2024-09-14 10:41:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726310520000|2024-09-14 10:42:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1726310570000|2024-09-14 10:42:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726310650000|2024-09-14 10:44:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726310660000|2024-09-14 10:44:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726310670000|2024-09-14 10:44:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726310690000|2024-09-14 10:44:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726310700000|2024-09-14 10:45:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1726310720000|2024-09-14 10:45:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726310730000|2024-09-14 10:45:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726310790000|2024-09-14 10:46:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726310820000|2024-09-14 10:47:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726310830000|2024-09-14 10:47:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726310860000|2024-09-14 10:47:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1726310870000|2024-09-14 10:47:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726310920000|2024-09-14 10:48:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726310940000|2024-09-14 10:49:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726310950000|2024-09-14 10:49:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726310960000|2024-09-14 10:49:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1726310970000|2024-09-14 10:49:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726310980000|2024-09-14 10:49:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726310990000|2024-09-14 10:49:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726311000000|2024-09-14 10:50:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726311010000|2024-09-14 10:50:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726311030000|2024-09-14 10:50:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726311050000|2024-09-14 10:50:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726311060000|2024-09-14 10:51:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726311070000|2024-09-14 10:51:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726311190000|2024-09-14 10:53:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726311200000|2024-09-14 10:53:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726311230000|2024-09-14 10:53:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726311240000|2024-09-14 10:54:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726311250000|2024-09-14 10:54:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726311260000|2024-09-14 10:54:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726311270000|2024-09-14 10:54:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726311300000|2024-09-14 10:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726311340000|2024-09-14 10:55:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726311410000|2024-09-14 10:56:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726311420000|2024-09-14 10:57:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726311430000|2024-09-14 10:57:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726311440000|2024-09-14 10:57:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726311450000|2024-09-14 10:57:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726311550000|2024-09-14 10:59:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726311570000|2024-09-14 10:59:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726311600000|2024-09-14 11:00:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726311610000|2024-09-14 11:00:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726311620000|2024-09-14 11:00:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726311630000|2024-09-14 11:00:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1726311690000|2024-09-14 11:01:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726311700000|2024-09-14 11:01:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726311810000|2024-09-14 11:03:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726311850000|2024-09-14 11:04:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726311940000|2024-09-14 11:05:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726311950000|2024-09-14 11:05:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726311960000|2024-09-14 11:06:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726312020000|2024-09-14 11:07:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726312040000|2024-09-14 11:07:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726312240000|2024-09-14 11:10:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726312260000|2024-09-14 11:11:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726312270000|2024-09-14 11:11:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726312330000|2024-09-14 11:12:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1726312340000|2024-09-14 11:12:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1726312350000|2024-09-14 11:12:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726312360000|2024-09-14 11:12:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|10
1726312370000|2024-09-14 11:12:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1726312380000|2024-09-14 11:13:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726312390000|2024-09-14 11:13:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726312410000|2024-09-14 11:13:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726312510000|2024-09-14 11:15:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726312600000|2024-09-14 11:16:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726312630000|2024-09-14 11:17:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726312650000|2024-09-14 11:17:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726312660000|2024-09-14 11:17:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726312670000|2024-09-14 11:17:50|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|6
1726312690000|2024-09-14 11:18:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726312710000|2024-09-14 11:18:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726312720000|2024-09-14 11:18:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726312730000|2024-09-14 11:18:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726312750000|2024-09-14 11:19:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726312770000|2024-09-14 11:19:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726312840000|2024-09-14 11:20:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726312880000|2024-09-14 11:21:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726312970000|2024-09-14 11:22:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726312980000|2024-09-14 11:23:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1726312990000|2024-09-14 11:23:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726313010000|2024-09-14 11:23:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|12
1726313020000|2024-09-14 11:23:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726313060000|2024-09-14 11:24:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726313100000|2024-09-14 11:25:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726313120000|2024-09-14 11:25:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|8
1726313130000|2024-09-14 11:25:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726313140000|2024-09-14 11:25:40|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726313150000|2024-09-14 11:25:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726313160000|2024-09-14 11:26:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726313180000|2024-09-14 11:26:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726313190000|2024-09-14 11:26:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726313200000|2024-09-14 11:26:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726313210000|2024-09-14 11:26:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|10
1726313220000|2024-09-14 11:27:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1726313260000|2024-09-14 11:27:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726313270000|2024-09-14 11:27:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1726313320000|2024-09-14 11:28:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726313340000|2024-09-14 11:29:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726313350000|2024-09-14 11:29:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1726313360000|2024-09-14 11:29:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726313380000|2024-09-14 11:29:40|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|3
1726313390000|2024-09-14 11:29:50|9.67|9.62|9.69|9.64|9.69|9.64|9.67|9.62|3
1726313410000|2024-09-14 11:30:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726313420000|2024-09-14 11:30:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726313480000|2024-09-14 11:31:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726313520000|2024-09-14 11:32:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726313530000|2024-09-14 11:32:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726313560000|2024-09-14 11:32:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726313580000|2024-09-14 11:33:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726313640000|2024-09-14 11:34:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726313660000|2024-09-14 11:34:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726313670000|2024-09-14 11:34:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726313680000|2024-09-14 11:34:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726313690000|2024-09-14 11:34:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726313700000|2024-09-14 11:35:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1726313730000|2024-09-14 11:35:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726313750000|2024-09-14 11:35:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726313760000|2024-09-14 11:36:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726313800000|2024-09-14 11:36:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726313820000|2024-09-14 11:37:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726313880000|2024-09-14 11:38:00|9.7|9.65|9.71|9.66|9.71|9.66|9.69|9.64|4
1726313890000|2024-09-14 11:38:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726313900000|2024-09-14 11:38:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726313930000|2024-09-14 11:38:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726313960000|2024-09-14 11:39:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726313970000|2024-09-14 11:39:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726314010000|2024-09-14 11:40:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726314040000|2024-09-14 11:40:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726314100000|2024-09-14 11:41:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726314110000|2024-09-14 11:41:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726314170000|2024-09-14 11:42:50|9.72|9.67|9.73|9.68|9.73|9.68|9.71|9.66|4
1726314220000|2024-09-14 11:43:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726314260000|2024-09-14 11:44:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726314270000|2024-09-14 11:44:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726314280000|2024-09-14 11:44:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726314290000|2024-09-14 11:44:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726314300000|2024-09-14 11:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726314310000|2024-09-14 11:45:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726314340000|2024-09-14 11:45:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726314350000|2024-09-14 11:45:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726314360000|2024-09-14 11:46:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726314420000|2024-09-14 11:47:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726314510000|2024-09-14 11:48:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726314520000|2024-09-14 11:48:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726314610000|2024-09-14 11:50:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726314630000|2024-09-14 11:50:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726314680000|2024-09-14 11:51:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726314770000|2024-09-14 11:52:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726314790000|2024-09-14 11:53:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726314820000|2024-09-14 11:53:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726314830000|2024-09-14 11:53:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726314840000|2024-09-14 11:54:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726314850000|2024-09-14 11:54:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726314890000|2024-09-14 11:54:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1726314900000|2024-09-14 11:55:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|11
1726314910000|2024-09-14 11:55:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|12
1726314950000|2024-09-14 11:55:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726314960000|2024-09-14 11:56:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|14
1726314970000|2024-09-14 11:56:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726314980000|2024-09-14 11:56:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1726314990000|2024-09-14 11:56:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726315000000|2024-09-14 11:56:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726315020000|2024-09-14 11:57:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726315030000|2024-09-14 11:57:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1726315040000|2024-09-14 11:57:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726315050000|2024-09-14 11:57:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726315060000|2024-09-14 11:57:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726315070000|2024-09-14 11:57:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726315090000|2024-09-14 11:58:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726315100000|2024-09-14 11:58:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726315150000|2024-09-14 11:59:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726315160000|2024-09-14 11:59:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|11
1726315170000|2024-09-14 11:59:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726315180000|2024-09-14 11:59:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|11
1726315190000|2024-09-14 11:59:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726315200000|2024-09-14 12:00:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726315210000|2024-09-14 12:00:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726315220000|2024-09-14 12:00:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726315230000|2024-09-14 12:00:30|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|10
1726315240000|2024-09-14 12:00:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726315260000|2024-09-14 12:01:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726315270000|2024-09-14 12:01:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726315300000|2024-09-14 12:01:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726315310000|2024-09-14 12:01:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726315320000|2024-09-14 12:02:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1726315340000|2024-09-14 12:02:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726315360000|2024-09-14 12:02:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726315410000|2024-09-14 12:03:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726315420000|2024-09-14 12:03:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726315430000|2024-09-14 12:03:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1726315440000|2024-09-14 12:04:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1726315450000|2024-09-14 12:04:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726315460000|2024-09-14 12:04:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726315470000|2024-09-14 12:04:30|9.69|9.64|9.67|9.62|9.69|9.64|9.67|9.62|11
1726315480000|2024-09-14 12:04:40|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|4
1726315500000|2024-09-14 12:05:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726315520000|2024-09-14 12:05:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726315530000|2024-09-14 12:05:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726315640000|2024-09-14 12:07:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726315770000|2024-09-14 12:09:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726315780000|2024-09-14 12:09:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726315790000|2024-09-14 12:09:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1726315800000|2024-09-14 12:10:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|9
1726315810000|2024-09-14 12:10:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726315830000|2024-09-14 12:10:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726315840000|2024-09-14 12:10:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726315850000|2024-09-14 12:10:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726315860000|2024-09-14 12:11:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726315900000|2024-09-14 12:11:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|9
1726315910000|2024-09-14 12:11:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726315920000|2024-09-14 12:12:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1726315930000|2024-09-14 12:12:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726315990000|2024-09-14 12:13:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1726316000000|2024-09-14 12:13:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|14
1726316010000|2024-09-14 12:13:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|10
1726316020000|2024-09-14 12:13:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726316030000|2024-09-14 12:13:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726316070000|2024-09-14 12:14:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726316080000|2024-09-14 12:14:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726316090000|2024-09-14 12:14:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726316100000|2024-09-14 12:15:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|15
1726316110000|2024-09-14 12:15:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726316120000|2024-09-14 12:15:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1726316130000|2024-09-14 12:15:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1726316140000|2024-09-14 12:15:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726316150000|2024-09-14 12:15:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|10
1726316160000|2024-09-14 12:16:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726316170000|2024-09-14 12:16:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726316180000|2024-09-14 12:16:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726316210000|2024-09-14 12:16:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726316220000|2024-09-14 12:17:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726316250000|2024-09-14 12:17:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726316290000|2024-09-14 12:18:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1726316300000|2024-09-14 12:18:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726316310000|2024-09-14 12:18:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726316320000|2024-09-14 12:18:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|13
1726316330000|2024-09-14 12:18:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726316350000|2024-09-14 12:19:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726316360000|2024-09-14 12:19:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1726316370000|2024-09-14 12:19:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726316380000|2024-09-14 12:19:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1726316390000|2024-09-14 12:19:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726316400000|2024-09-14 12:20:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726316410000|2024-09-14 12:20:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726316420000|2024-09-14 12:20:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|10
1726316430000|2024-09-14 12:20:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726316440000|2024-09-14 12:20:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726316450000|2024-09-14 12:20:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726316460000|2024-09-14 12:21:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726316470000|2024-09-14 12:21:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726316480000|2024-09-14 12:21:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726316490000|2024-09-14 12:21:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726316530000|2024-09-14 12:22:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726316540000|2024-09-14 12:22:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726316550000|2024-09-14 12:22:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726316590000|2024-09-14 12:23:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726316610000|2024-09-14 12:23:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726316620000|2024-09-14 12:23:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726316640000|2024-09-14 12:24:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726316650000|2024-09-14 12:24:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1726316680000|2024-09-14 12:24:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726316690000|2024-09-14 12:24:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1726316700000|2024-09-14 12:25:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726316720000|2024-09-14 12:25:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726316730000|2024-09-14 12:25:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726316740000|2024-09-14 12:25:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726316770000|2024-09-14 12:26:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726316780000|2024-09-14 12:26:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726316830000|2024-09-14 12:27:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726316840000|2024-09-14 12:27:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726316850000|2024-09-14 12:27:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726316860000|2024-09-14 12:27:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1726316870000|2024-09-14 12:27:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726316880000|2024-09-14 12:28:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1726316890000|2024-09-14 12:28:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726316900000|2024-09-14 12:28:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726316910000|2024-09-14 12:28:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726316960000|2024-09-14 12:29:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1726316970000|2024-09-14 12:29:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726317000000|2024-09-14 12:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726317020000|2024-09-14 12:30:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726317030000|2024-09-14 12:30:30|9.73|9.68|9.71|9.66|9.73|9.68|9.71|9.66|3
1726317040000|2024-09-14 12:30:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726317050000|2024-09-14 12:30:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1726317060000|2024-09-14 12:31:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726317070000|2024-09-14 12:31:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726317080000|2024-09-14 12:31:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726317100000|2024-09-14 12:31:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726317130000|2024-09-14 12:32:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726317160000|2024-09-14 12:32:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726317170000|2024-09-14 12:32:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1726317180000|2024-09-14 12:33:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|15
1726317190000|2024-09-14 12:33:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726317200000|2024-09-14 12:33:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726317210000|2024-09-14 12:33:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726317240000|2024-09-14 12:34:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726317280000|2024-09-14 12:34:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726317290000|2024-09-14 12:34:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726317300000|2024-09-14 12:35:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726317310000|2024-09-14 12:35:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1726317320000|2024-09-14 12:35:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|10
1726317330000|2024-09-14 12:35:30|9.73|9.68|9.71|9.66|9.73|9.68|9.71|9.66|7
1726317390000|2024-09-14 12:36:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726317400000|2024-09-14 12:36:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726317420000|2024-09-14 12:37:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726317490000|2024-09-14 12:38:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726317520000|2024-09-14 12:38:40|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726317530000|2024-09-14 12:38:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726317540000|2024-09-14 12:39:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726317560000|2024-09-14 12:39:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726317570000|2024-09-14 12:39:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726317580000|2024-09-14 12:39:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1726317590000|2024-09-14 12:39:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726317600000|2024-09-14 12:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726317620000|2024-09-14 12:40:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726317630000|2024-09-14 12:40:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726317640000|2024-09-14 12:40:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726317670000|2024-09-14 12:41:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726317720000|2024-09-14 12:42:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726317730000|2024-09-14 12:42:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726317740000|2024-09-14 12:42:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726317750000|2024-09-14 12:42:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726317760000|2024-09-14 12:42:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726317770000|2024-09-14 12:42:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726317780000|2024-09-14 12:43:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726317790000|2024-09-14 12:43:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726317800000|2024-09-14 12:43:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726317810000|2024-09-14 12:43:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726317830000|2024-09-14 12:43:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726317970000|2024-09-14 12:46:10|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|3
1726317980000|2024-09-14 12:46:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726318010000|2024-09-14 12:46:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726318020000|2024-09-14 12:47:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726318030000|2024-09-14 12:47:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726318040000|2024-09-14 12:47:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726318050000|2024-09-14 12:47:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726318060000|2024-09-14 12:47:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726318130000|2024-09-14 12:48:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726318300000|2024-09-14 12:51:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726318340000|2024-09-14 12:52:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726318420000|2024-09-14 12:53:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726318430000|2024-09-14 12:53:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726318440000|2024-09-14 12:54:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726318450000|2024-09-14 12:54:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726318460000|2024-09-14 12:54:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726318480000|2024-09-14 12:54:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726318490000|2024-09-14 12:54:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726318500000|2024-09-14 12:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726318510000|2024-09-14 12:55:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726318520000|2024-09-14 12:55:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726318550000|2024-09-14 12:55:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726318560000|2024-09-14 12:56:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|11
1726318570000|2024-09-14 12:56:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726318590000|2024-09-14 12:56:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726318610000|2024-09-14 12:56:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726318640000|2024-09-14 12:57:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726318660000|2024-09-14 12:57:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1726318680000|2024-09-14 12:58:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726318690000|2024-09-14 12:58:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726318730000|2024-09-14 12:58:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726318740000|2024-09-14 12:59:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726318750000|2024-09-14 12:59:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|13
1726318760000|2024-09-14 12:59:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726318770000|2024-09-14 12:59:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726318790000|2024-09-14 12:59:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726318800000|2024-09-14 13:00:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726318810000|2024-09-14 13:00:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726318840000|2024-09-14 13:00:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726318870000|2024-09-14 13:01:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726318880000|2024-09-14 13:01:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726318910000|2024-09-14 13:01:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726318920000|2024-09-14 13:02:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726318960000|2024-09-14 13:02:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726319110000|2024-09-14 13:05:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726319120000|2024-09-14 13:05:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726319140000|2024-09-14 13:05:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726319150000|2024-09-14 13:05:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726319160000|2024-09-14 13:06:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726319170000|2024-09-14 13:06:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726319180000|2024-09-14 13:06:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726319440000|2024-09-14 13:10:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726319530000|2024-09-14 13:12:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726319630000|2024-09-14 13:13:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726319650000|2024-09-14 13:14:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726319660000|2024-09-14 13:14:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726319680000|2024-09-14 13:14:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726319690000|2024-09-14 13:14:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726319710000|2024-09-14 13:15:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726319750000|2024-09-14 13:15:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726319770000|2024-09-14 13:16:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726319830000|2024-09-14 13:17:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726319900000|2024-09-14 13:18:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726319910000|2024-09-14 13:18:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726319920000|2024-09-14 13:18:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726320000000|2024-09-14 13:20:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726320010000|2024-09-14 13:20:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726320100000|2024-09-14 13:21:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726320130000|2024-09-14 13:22:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726320210000|2024-09-14 13:23:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726320220000|2024-09-14 13:23:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726320230000|2024-09-14 13:23:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726320240000|2024-09-14 13:24:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1726320250000|2024-09-14 13:24:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726320260000|2024-09-14 13:24:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726320270000|2024-09-14 13:24:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726320280000|2024-09-14 13:24:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726320290000|2024-09-14 13:24:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726320310000|2024-09-14 13:25:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726320320000|2024-09-14 13:25:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726320410000|2024-09-14 13:26:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726320420000|2024-09-14 13:27:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726320440000|2024-09-14 13:27:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726320450000|2024-09-14 13:27:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726320460000|2024-09-14 13:27:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1726320470000|2024-09-14 13:27:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726320520000|2024-09-14 13:28:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726320670000|2024-09-14 13:31:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726320690000|2024-09-14 13:31:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726320740000|2024-09-14 13:32:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726320780000|2024-09-14 13:33:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726320830000|2024-09-14 13:33:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1726320840000|2024-09-14 13:34:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726320920000|2024-09-14 13:35:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726321000000|2024-09-14 13:36:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726321070000|2024-09-14 13:37:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726321080000|2024-09-14 13:38:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726321090000|2024-09-14 13:38:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|10
1726321100000|2024-09-14 13:38:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726321110000|2024-09-14 13:38:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726321120000|2024-09-14 13:38:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726321130000|2024-09-14 13:38:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726321140000|2024-09-14 13:39:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726321150000|2024-09-14 13:39:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726321170000|2024-09-14 13:39:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726321180000|2024-09-14 13:39:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726321190000|2024-09-14 13:39:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726321200000|2024-09-14 13:40:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|9
1726321210000|2024-09-14 13:40:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726321220000|2024-09-14 13:40:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726321240000|2024-09-14 13:40:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726321250000|2024-09-14 13:40:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726321260000|2024-09-14 13:41:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726321440000|2024-09-14 13:44:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1726321450000|2024-09-14 13:44:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726321470000|2024-09-14 13:44:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726321520000|2024-09-14 13:45:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726321530000|2024-09-14 13:45:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726321570000|2024-09-14 13:46:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726321650000|2024-09-14 13:47:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726321660000|2024-09-14 13:47:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726321670000|2024-09-14 13:47:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726321760000|2024-09-14 13:49:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726321770000|2024-09-14 13:49:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726321840000|2024-09-14 13:50:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726322020000|2024-09-14 13:53:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726322040000|2024-09-14 13:54:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726322170000|2024-09-14 13:56:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726322210000|2024-09-14 13:56:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726322430000|2024-09-14 14:00:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726322520000|2024-09-14 14:02:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726322560000|2024-09-14 14:02:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726322770000|2024-09-14 14:06:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726322780000|2024-09-14 14:06:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726322910000|2024-09-14 14:08:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1726322920000|2024-09-14 14:08:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726322930000|2024-09-14 14:08:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726322950000|2024-09-14 14:09:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726322960000|2024-09-14 14:09:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726323030000|2024-09-14 14:10:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726323040000|2024-09-14 14:10:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726323260000|2024-09-14 14:14:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726323270000|2024-09-14 14:14:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726323320000|2024-09-14 14:15:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726323330000|2024-09-14 14:15:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1726323340000|2024-09-14 14:15:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726323350000|2024-09-14 14:15:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726323380000|2024-09-14 14:16:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726323400000|2024-09-14 14:16:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726323500000|2024-09-14 14:18:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1726323510000|2024-09-14 14:18:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726323520000|2024-09-14 14:18:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726323550000|2024-09-14 14:19:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726323570000|2024-09-14 14:19:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726323590000|2024-09-14 14:19:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1726323600000|2024-09-14 14:20:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1726323610000|2024-09-14 14:20:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726323620000|2024-09-14 14:20:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1726323680000|2024-09-14 14:21:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1726323730000|2024-09-14 14:22:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726323740000|2024-09-14 14:22:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726323750000|2024-09-14 14:22:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726323760000|2024-09-14 14:22:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1726323770000|2024-09-14 14:22:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1726323780000|2024-09-14 14:23:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726323790000|2024-09-14 14:23:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1726323800000|2024-09-14 14:23:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1726323810000|2024-09-14 14:23:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726323820000|2024-09-14 14:23:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1726323830000|2024-09-14 14:23:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726323900000|2024-09-14 14:25:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726323910000|2024-09-14 14:25:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1726323920000|2024-09-14 14:25:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726323930000|2024-09-14 14:25:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726323980000|2024-09-14 14:26:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726323990000|2024-09-14 14:26:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726324170000|2024-09-14 14:29:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726324200000|2024-09-14 14:30:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726324340000|2024-09-14 14:32:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726324350000|2024-09-14 14:32:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1726324370000|2024-09-14 14:32:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1726324380000|2024-09-14 14:33:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1726324450000|2024-09-14 14:34:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726324460000|2024-09-14 14:34:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726324470000|2024-09-14 14:34:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726324510000|2024-09-14 14:35:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|12
1726324520000|2024-09-14 14:35:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726324540000|2024-09-14 14:35:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1726324550000|2024-09-14 14:35:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726324560000|2024-09-14 14:36:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1726324570000|2024-09-14 14:36:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|10
1726324580000|2024-09-14 14:36:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1726324590000|2024-09-14 14:36:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|14
1726324600000|2024-09-14 14:36:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726324620000|2024-09-14 14:37:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726324630000|2024-09-14 14:37:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726324640000|2024-09-14 14:37:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|10
1726324650000|2024-09-14 14:37:30|9.75|9.7|9.73|9.68|9.75|9.7|9.73|9.68|5
1726324660000|2024-09-14 14:37:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726324670000|2024-09-14 14:37:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726324680000|2024-09-14 14:38:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726324750000|2024-09-14 14:39:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726324800000|2024-09-14 14:40:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1726324810000|2024-09-14 14:40:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|15
1726324820000|2024-09-14 14:40:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|10
1726324830000|2024-09-14 14:40:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1726324870000|2024-09-14 14:41:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726324880000|2024-09-14 14:41:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726324890000|2024-09-14 14:41:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726324900000|2024-09-14 14:41:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726324920000|2024-09-14 14:42:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726325100000|2024-09-14 14:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726325110000|2024-09-14 14:45:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726325300000|2024-09-14 14:48:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726325390000|2024-09-14 14:49:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726325400000|2024-09-14 14:50:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726325410000|2024-09-14 14:50:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726325420000|2024-09-14 14:50:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726325460000|2024-09-14 14:51:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726325480000|2024-09-14 14:51:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726325490000|2024-09-14 14:51:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726325510000|2024-09-14 14:51:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726325610000|2024-09-14 14:53:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726325620000|2024-09-14 14:53:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726325640000|2024-09-14 14:54:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726325730000|2024-09-14 14:55:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726326080000|2024-09-14 15:01:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726326160000|2024-09-14 15:02:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726326170000|2024-09-14 15:02:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1726326180000|2024-09-14 15:03:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726326470000|2024-09-14 15:07:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1726326480000|2024-09-14 15:08:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|8
1726326490000|2024-09-14 15:08:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726326500000|2024-09-14 15:08:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1726326510000|2024-09-14 15:08:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|10
1726326520000|2024-09-14 15:08:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726326530000|2024-09-14 15:08:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726326750000|2024-09-14 15:12:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726326780000|2024-09-14 15:13:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726326790000|2024-09-14 15:13:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726326800000|2024-09-14 15:13:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726326820000|2024-09-14 15:13:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726326830000|2024-09-14 15:13:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726326840000|2024-09-14 15:14:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726326900000|2024-09-14 15:15:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726326910000|2024-09-14 15:15:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726326920000|2024-09-14 15:15:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726326930000|2024-09-14 15:15:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1726326940000|2024-09-14 15:15:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726326990000|2024-09-14 15:16:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726327190000|2024-09-14 15:19:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726327270000|2024-09-14 15:21:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726327280000|2024-09-14 15:21:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726327300000|2024-09-14 15:21:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726327310000|2024-09-14 15:21:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726327450000|2024-09-14 15:24:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726327460000|2024-09-14 15:24:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|8
1726327470000|2024-09-14 15:24:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726327480000|2024-09-14 15:24:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726327770000|2024-09-14 15:29:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726327780000|2024-09-14 15:29:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726327790000|2024-09-14 15:29:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726327800000|2024-09-14 15:30:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726327810000|2024-09-14 15:30:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1726327820000|2024-09-14 15:30:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726327830000|2024-09-14 15:30:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726327840000|2024-09-14 15:30:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726327860000|2024-09-14 15:31:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726327930000|2024-09-14 15:32:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1726327960000|2024-09-14 15:32:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726327970000|2024-09-14 15:32:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726327980000|2024-09-14 15:33:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1726327990000|2024-09-14 15:33:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1726328000000|2024-09-14 15:33:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726328010000|2024-09-14 15:33:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726328020000|2024-09-14 15:33:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726328030000|2024-09-14 15:33:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726328040000|2024-09-14 15:34:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726328270000|2024-09-14 15:37:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726328320000|2024-09-14 15:38:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726328370000|2024-09-14 15:39:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726328400000|2024-09-14 15:40:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726328470000|2024-09-14 15:41:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726328480000|2024-09-14 15:41:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726328580000|2024-09-14 15:43:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726328590000|2024-09-14 15:43:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726328600000|2024-09-14 15:43:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726328710000|2024-09-14 15:45:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726328730000|2024-09-14 15:45:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726328880000|2024-09-14 15:48:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726328890000|2024-09-14 15:48:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726328900000|2024-09-14 15:48:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726328910000|2024-09-14 15:48:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726328920000|2024-09-14 15:48:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726328930000|2024-09-14 15:48:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|10
1726328940000|2024-09-14 15:49:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726328950000|2024-09-14 15:49:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726328960000|2024-09-14 15:49:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726328970000|2024-09-14 15:49:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1726328980000|2024-09-14 15:49:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|15
1726329020000|2024-09-14 15:50:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726329080000|2024-09-14 15:51:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726329250000|2024-09-14 15:54:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726329740000|2024-09-14 16:02:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726329850000|2024-09-14 16:04:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726329880000|2024-09-14 16:04:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726329890000|2024-09-14 16:04:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726329900000|2024-09-14 16:05:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726329920000|2024-09-14 16:05:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726329930000|2024-09-14 16:05:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726329940000|2024-09-14 16:05:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726330120000|2024-09-14 16:08:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726330130000|2024-09-14 16:08:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726330220000|2024-09-14 16:10:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726330270000|2024-09-14 16:11:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726330290000|2024-09-14 16:11:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726330580000|2024-09-14 16:16:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726330610000|2024-09-14 16:16:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726330630000|2024-09-14 16:17:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726330660000|2024-09-14 16:17:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726330670000|2024-09-14 16:17:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726330690000|2024-09-14 16:18:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726330710000|2024-09-14 16:18:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726330720000|2024-09-14 16:18:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726330740000|2024-09-14 16:19:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726330750000|2024-09-14 16:19:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726330760000|2024-09-14 16:19:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726330880000|2024-09-14 16:21:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726330930000|2024-09-14 16:22:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726330960000|2024-09-14 16:22:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726330980000|2024-09-14 16:23:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726330990000|2024-09-14 16:23:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726331200000|2024-09-14 16:26:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726331380000|2024-09-14 16:29:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726331520000|2024-09-14 16:32:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726331530000|2024-09-14 16:32:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726331540000|2024-09-14 16:32:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726331570000|2024-09-14 16:32:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726331730000|2024-09-14 16:35:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726331750000|2024-09-14 16:35:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726331870000|2024-09-14 16:37:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726331880000|2024-09-14 16:38:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726331920000|2024-09-14 16:38:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726332310000|2024-09-14 16:45:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726332320000|2024-09-14 16:45:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726332400000|2024-09-14 16:46:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726332510000|2024-09-14 16:48:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726332520000|2024-09-14 16:48:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726332560000|2024-09-14 16:49:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726332570000|2024-09-14 16:49:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726332750000|2024-09-14 16:52:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726333110000|2024-09-14 16:58:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726333210000|2024-09-14 17:00:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726333230000|2024-09-14 17:00:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726333270000|2024-09-14 17:01:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726333280000|2024-09-14 17:01:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726333350000|2024-09-14 17:02:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726333360000|2024-09-14 17:02:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726333380000|2024-09-14 17:03:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726333390000|2024-09-14 17:03:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726333400000|2024-09-14 17:03:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726333460000|2024-09-14 17:04:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726333610000|2024-09-14 17:06:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726333620000|2024-09-14 17:07:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726333630000|2024-09-14 17:07:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726333640000|2024-09-14 17:07:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|9
1726333650000|2024-09-14 17:07:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726333670000|2024-09-14 17:07:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726333690000|2024-09-14 17:08:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726333700000|2024-09-14 17:08:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1726333710000|2024-09-14 17:08:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726333720000|2024-09-14 17:08:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726333730000|2024-09-14 17:08:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726333820000|2024-09-14 17:10:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726333830000|2024-09-14 17:10:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1726334020000|2024-09-14 17:13:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726334030000|2024-09-14 17:13:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726334040000|2024-09-14 17:14:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726334050000|2024-09-14 17:14:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726334070000|2024-09-14 17:14:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726334110000|2024-09-14 17:15:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726334120000|2024-09-14 17:15:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726334170000|2024-09-14 17:16:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726334190000|2024-09-14 17:16:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726334200000|2024-09-14 17:16:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726334210000|2024-09-14 17:16:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726334230000|2024-09-14 17:17:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726334240000|2024-09-14 17:17:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1726334250000|2024-09-14 17:17:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726334300000|2024-09-14 17:18:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726334320000|2024-09-14 17:18:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726334340000|2024-09-14 17:19:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726334350000|2024-09-14 17:19:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726334360000|2024-09-14 17:19:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726334380000|2024-09-14 17:19:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726334400000|2024-09-14 17:20:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726334420000|2024-09-14 17:20:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726334460000|2024-09-14 17:21:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726334670000|2024-09-14 17:24:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726334690000|2024-09-14 17:24:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726334870000|2024-09-14 17:27:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726334900000|2024-09-14 17:28:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726334910000|2024-09-14 17:28:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726334920000|2024-09-14 17:28:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726334930000|2024-09-14 17:28:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726335040000|2024-09-14 17:30:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726335050000|2024-09-14 17:30:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726335060000|2024-09-14 17:31:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726335100000|2024-09-14 17:31:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726335110000|2024-09-14 17:31:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726335120000|2024-09-14 17:32:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726335220000|2024-09-14 17:33:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726335230000|2024-09-14 17:33:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726335260000|2024-09-14 17:34:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1726335270000|2024-09-14 17:34:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726335280000|2024-09-14 17:34:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726335290000|2024-09-14 17:34:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726335420000|2024-09-14 17:37:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726335440000|2024-09-14 17:37:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1726335450000|2024-09-14 17:37:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726335490000|2024-09-14 17:38:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726335500000|2024-09-14 17:38:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726335510000|2024-09-14 17:38:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726335520000|2024-09-14 17:38:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726335530000|2024-09-14 17:38:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726335540000|2024-09-14 17:39:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726335550000|2024-09-14 17:39:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1726335570000|2024-09-14 17:39:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726335580000|2024-09-14 17:39:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726335600000|2024-09-14 17:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726335630000|2024-09-14 17:40:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726335740000|2024-09-14 17:42:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726335750000|2024-09-14 17:42:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726335780000|2024-09-14 17:43:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726335790000|2024-09-14 17:43:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726335800000|2024-09-14 17:43:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726335860000|2024-09-14 17:44:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726335870000|2024-09-14 17:44:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726335880000|2024-09-14 17:44:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726335890000|2024-09-14 17:44:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726335900000|2024-09-14 17:45:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726335920000|2024-09-14 17:45:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726335930000|2024-09-14 17:45:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726335940000|2024-09-14 17:45:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726335950000|2024-09-14 17:45:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726335960000|2024-09-14 17:46:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726335970000|2024-09-14 17:46:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726335980000|2024-09-14 17:46:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1726335990000|2024-09-14 17:46:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726336000000|2024-09-14 17:46:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726336270000|2024-09-14 17:51:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726336290000|2024-09-14 17:51:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726336300000|2024-09-14 17:51:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726336480000|2024-09-14 17:54:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726336510000|2024-09-14 17:55:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726336850000|2024-09-14 18:00:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726336860000|2024-09-14 18:01:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726336880000|2024-09-14 18:01:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726337070000|2024-09-14 18:04:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726337210000|2024-09-14 18:06:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726337240000|2024-09-14 18:07:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726337250000|2024-09-14 18:07:30|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|7
1726337260000|2024-09-14 18:07:40|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|6
1726337290000|2024-09-14 18:08:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726337320000|2024-09-14 18:08:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726337340000|2024-09-14 18:09:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726337350000|2024-09-14 18:09:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726337360000|2024-09-14 18:09:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726337370000|2024-09-14 18:09:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726337400000|2024-09-14 18:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726337410000|2024-09-14 18:10:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726337450000|2024-09-14 18:10:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726337470000|2024-09-14 18:11:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726337520000|2024-09-14 18:12:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726337550000|2024-09-14 18:12:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726337650000|2024-09-14 18:14:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726337660000|2024-09-14 18:14:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726337680000|2024-09-14 18:14:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726337720000|2024-09-14 18:15:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726337850000|2024-09-14 18:17:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726337970000|2024-09-14 18:19:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726337990000|2024-09-14 18:19:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726338030000|2024-09-14 18:20:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726338040000|2024-09-14 18:20:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726338110000|2024-09-14 18:21:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726338130000|2024-09-14 18:22:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726338140000|2024-09-14 18:22:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1726338170000|2024-09-14 18:22:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726338180000|2024-09-14 18:23:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726338190000|2024-09-14 18:23:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726338250000|2024-09-14 18:24:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726338290000|2024-09-14 18:24:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726338300000|2024-09-14 18:25:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726338310000|2024-09-14 18:25:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726338320000|2024-09-14 18:25:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726338430000|2024-09-14 18:27:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726338440000|2024-09-14 18:27:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726338620000|2024-09-14 18:30:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726338670000|2024-09-14 18:31:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726338770000|2024-09-14 18:32:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1726338800000|2024-09-14 18:33:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726338810000|2024-09-14 18:33:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726338850000|2024-09-14 18:34:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726338990000|2024-09-14 18:36:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726339000000|2024-09-14 18:36:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726339100000|2024-09-14 18:38:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726339130000|2024-09-14 18:38:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726339200000|2024-09-14 18:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726339260000|2024-09-14 18:41:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1726339270000|2024-09-14 18:41:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726339360000|2024-09-14 18:42:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726339500000|2024-09-14 18:45:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726339510000|2024-09-14 18:45:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726339560000|2024-09-14 18:46:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726339590000|2024-09-14 18:46:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726339610000|2024-09-14 18:46:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726339680000|2024-09-14 18:48:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726339750000|2024-09-14 18:49:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726339850000|2024-09-14 18:50:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726339930000|2024-09-14 18:52:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726339950000|2024-09-14 18:52:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726340040000|2024-09-14 18:54:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726340150000|2024-09-14 18:55:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726340160000|2024-09-14 18:56:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726340170000|2024-09-14 18:56:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726340350000|2024-09-14 18:59:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726340360000|2024-09-14 18:59:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726340510000|2024-09-14 19:01:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726340540000|2024-09-14 19:02:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726340610000|2024-09-14 19:03:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726340650000|2024-09-14 19:04:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1726340660000|2024-09-14 19:04:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726340670000|2024-09-14 19:04:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726340700000|2024-09-14 19:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726340720000|2024-09-14 19:05:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726340910000|2024-09-14 19:08:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726341020000|2024-09-14 19:10:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726341030000|2024-09-14 19:10:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726341090000|2024-09-14 19:11:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726341270000|2024-09-14 19:14:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726341280000|2024-09-14 19:14:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726341440000|2024-09-14 19:17:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726341460000|2024-09-14 19:17:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726341470000|2024-09-14 19:17:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726341480000|2024-09-14 19:18:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726341640000|2024-09-14 19:20:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726341650000|2024-09-14 19:20:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726341670000|2024-09-14 19:21:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|9
1726341780000|2024-09-14 19:23:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726341800000|2024-09-14 19:23:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726341840000|2024-09-14 19:24:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726341960000|2024-09-14 19:26:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726342090000|2024-09-14 19:28:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726342100000|2024-09-14 19:28:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726342140000|2024-09-14 19:29:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726342270000|2024-09-14 19:31:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726342310000|2024-09-14 19:31:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726342380000|2024-09-14 19:33:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726342390000|2024-09-14 19:33:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726342400000|2024-09-14 19:33:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726342460000|2024-09-14 19:34:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726342550000|2024-09-14 19:35:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726342710000|2024-09-14 19:38:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726342770000|2024-09-14 19:39:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726342860000|2024-09-14 19:41:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726342940000|2024-09-14 19:42:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726343120000|2024-09-14 19:45:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726343270000|2024-09-14 19:47:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726343310000|2024-09-14 19:48:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726343320000|2024-09-14 19:48:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726343490000|2024-09-14 19:51:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726343580000|2024-09-14 19:53:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726343670000|2024-09-14 19:54:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726343690000|2024-09-14 19:54:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726343720000|2024-09-14 19:55:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726343860000|2024-09-14 19:57:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726343870000|2024-09-14 19:57:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726343970000|2024-09-14 19:59:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726344010000|2024-09-14 20:00:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726344050000|2024-09-14 20:00:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726344230000|2024-09-14 20:03:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726344240000|2024-09-14 20:04:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726344250000|2024-09-14 20:04:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726344290000|2024-09-14 20:04:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726344300000|2024-09-14 20:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726344310000|2024-09-14 20:05:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726344350000|2024-09-14 20:05:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726344360000|2024-09-14 20:06:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726344430000|2024-09-14 20:07:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726344780000|2024-09-14 20:13:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726344790000|2024-09-14 20:13:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726344980000|2024-09-14 20:16:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726344990000|2024-09-14 20:16:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726345140000|2024-09-14 20:19:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726345160000|2024-09-14 20:19:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726345310000|2024-09-14 20:21:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726345340000|2024-09-14 20:22:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726345360000|2024-09-14 20:22:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726345480000|2024-09-14 20:24:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726345510000|2024-09-14 20:25:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726345540000|2024-09-14 20:25:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726345550000|2024-09-14 20:25:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726345570000|2024-09-14 20:26:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726345590000|2024-09-14 20:26:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726345620000|2024-09-14 20:27:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726345710000|2024-09-14 20:28:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726345730000|2024-09-14 20:28:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726345750000|2024-09-14 20:29:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726345870000|2024-09-14 20:31:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726345890000|2024-09-14 20:31:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726345930000|2024-09-14 20:32:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726346080000|2024-09-14 20:34:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726346110000|2024-09-14 20:35:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726346150000|2024-09-14 20:35:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726346260000|2024-09-14 20:37:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726346300000|2024-09-14 20:38:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726346360000|2024-09-14 20:39:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726346480000|2024-09-14 20:41:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726346610000|2024-09-14 20:43:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726346660000|2024-09-14 20:44:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726346770000|2024-09-14 20:46:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726346840000|2024-09-14 20:47:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1726346850000|2024-09-14 20:47:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726346860000|2024-09-14 20:47:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726347040000|2024-09-14 20:50:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726347060000|2024-09-14 20:51:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726347170000|2024-09-14 20:52:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726347260000|2024-09-14 20:54:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726347330000|2024-09-14 20:55:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726347510000|2024-09-14 20:58:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726347520000|2024-09-14 20:58:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726347700000|2024-09-14 21:01:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726347880000|2024-09-14 21:04:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726347900000|2024-09-14 21:05:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726348060000|2024-09-14 21:07:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726348090000|2024-09-14 21:08:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726348110000|2024-09-14 21:08:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726348140000|2024-09-14 21:09:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726348200000|2024-09-14 21:10:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726348290000|2024-09-14 21:11:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726348310000|2024-09-14 21:11:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726348370000|2024-09-14 21:12:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726348440000|2024-09-14 21:14:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726348460000|2024-09-14 21:14:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726348470000|2024-09-14 21:14:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1726348480000|2024-09-14 21:14:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726348490000|2024-09-14 21:14:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726348500000|2024-09-14 21:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726348580000|2024-09-14 21:16:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726348590000|2024-09-14 21:16:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726348600000|2024-09-14 21:16:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726348630000|2024-09-14 21:17:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726348640000|2024-09-14 21:17:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726348650000|2024-09-14 21:17:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726348660000|2024-09-14 21:17:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726348670000|2024-09-14 21:17:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726348730000|2024-09-14 21:18:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726348770000|2024-09-14 21:19:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1726348790000|2024-09-14 21:19:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726348800000|2024-09-14 21:20:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726348870000|2024-09-14 21:21:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726348880000|2024-09-14 21:21:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726349010000|2024-09-14 21:23:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726349060000|2024-09-14 21:24:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726349080000|2024-09-14 21:24:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726349160000|2024-09-14 21:26:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726349170000|2024-09-14 21:26:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726349250000|2024-09-14 21:27:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726349520000|2024-09-14 21:32:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726349540000|2024-09-14 21:32:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726349570000|2024-09-14 21:32:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726349610000|2024-09-14 21:33:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726349990000|2024-09-14 21:39:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726350000000|2024-09-14 21:40:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1726350030000|2024-09-14 21:40:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1726350090000|2024-09-14 21:41:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726350100000|2024-09-14 21:41:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726350150000|2024-09-14 21:42:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726350280000|2024-09-14 21:44:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726350410000|2024-09-14 21:46:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726350570000|2024-09-14 21:49:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726350750000|2024-09-14 21:52:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726350940000|2024-09-14 21:55:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726351270000|2024-09-14 22:01:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726351300000|2024-09-14 22:01:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726351320000|2024-09-14 22:02:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726351360000|2024-09-14 22:02:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726351460000|2024-09-14 22:04:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726351650000|2024-09-14 22:07:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726351850000|2024-09-14 22:10:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726352030000|2024-09-14 22:13:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726352040000|2024-09-14 22:14:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726352220000|2024-09-14 22:17:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726352400000|2024-09-14 22:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726352410000|2024-09-14 22:20:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726352500000|2024-09-14 22:21:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726352590000|2024-09-14 22:23:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726352620000|2024-09-14 22:23:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726352770000|2024-09-14 22:26:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726352850000|2024-09-14 22:27:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726352950000|2024-09-14 22:29:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726352980000|2024-09-14 22:29:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726353180000|2024-09-14 22:33:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726353200000|2024-09-14 22:33:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726353210000|2024-09-14 22:33:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726353220000|2024-09-14 22:33:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726353270000|2024-09-14 22:34:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726353370000|2024-09-14 22:36:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726353510000|2024-09-14 22:38:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726353520000|2024-09-14 22:38:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726353700000|2024-09-14 22:41:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726353880000|2024-09-14 22:44:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726353920000|2024-09-14 22:45:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726353970000|2024-09-14 22:46:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726354270000|2024-09-14 22:51:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726354340000|2024-09-14 22:52:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726354370000|2024-09-14 22:52:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726354550000|2024-09-14 22:55:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726354600000|2024-09-14 22:56:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726354610000|2024-09-14 22:56:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726354730000|2024-09-14 22:58:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726354790000|2024-09-14 22:59:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726354840000|2024-09-14 23:00:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726354920000|2024-09-14 23:02:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726355100000|2024-09-14 23:05:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726355520000|2024-09-14 23:12:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726355550000|2024-09-14 23:12:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726355580000|2024-09-14 23:13:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726355600000|2024-09-14 23:13:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726355630000|2024-09-14 23:13:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726355720000|2024-09-14 23:15:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726355770000|2024-09-14 23:16:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726355840000|2024-09-14 23:17:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726355850000|2024-09-14 23:17:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726355890000|2024-09-14 23:18:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726355900000|2024-09-14 23:18:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726356030000|2024-09-14 23:20:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726356270000|2024-09-14 23:24:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726356330000|2024-09-14 23:25:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726356510000|2024-09-14 23:28:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726356640000|2024-09-14 23:30:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726356650000|2024-09-14 23:30:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726356690000|2024-09-14 23:31:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726356880000|2024-09-14 23:34:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726357140000|2024-09-14 23:39:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726357170000|2024-09-14 23:39:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726357270000|2024-09-14 23:41:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726357350000|2024-09-14 23:42:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726357390000|2024-09-14 23:43:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1726357400000|2024-09-14 23:43:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726357430000|2024-09-14 23:43:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726357550000|2024-09-14 23:45:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726357560000|2024-09-14 23:46:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726357610000|2024-09-14 23:46:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726357880000|2024-09-14 23:51:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726357990000|2024-09-14 23:53:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726358000000|2024-09-14 23:53:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726358020000|2024-09-14 23:53:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726358090000|2024-09-14 23:54:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726358110000|2024-09-14 23:55:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726358190000|2024-09-14 23:56:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726358360000|2024-09-14 23:59:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1726358370000|2024-09-14 23:59:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1726358380000|2024-09-14 23:59:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726358400000|2024-09-15 00:00:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1726358410000|2024-09-15 00:00:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726358440000|2024-09-15 00:00:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726358450000|2024-09-15 00:00:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726358460000|2024-09-15 00:01:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726358480000|2024-09-15 00:01:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1726358550000|2024-09-15 00:02:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726358640000|2024-09-15 00:04:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726358740000|2024-09-15 00:05:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1726358750000|2024-09-15 00:05:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1726358790000|2024-09-15 00:06:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726358820000|2024-09-15 00:07:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726358830000|2024-09-15 00:07:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726358860000|2024-09-15 00:07:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726359000000|2024-09-15 00:10:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726359160000|2024-09-15 00:12:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726359170000|2024-09-15 00:12:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726359200000|2024-09-15 00:13:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726359270000|2024-09-15 00:14:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726359310000|2024-09-15 00:15:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726359370000|2024-09-15 00:16:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726359380000|2024-09-15 00:16:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726359570000|2024-09-15 00:19:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726359580000|2024-09-15 00:19:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726359600000|2024-09-15 00:20:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726359610000|2024-09-15 00:20:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726359630000|2024-09-15 00:20:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726359670000|2024-09-15 00:21:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726359900000|2024-09-15 00:25:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726360140000|2024-09-15 00:29:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726360300000|2024-09-15 00:31:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726360500000|2024-09-15 00:35:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726360550000|2024-09-15 00:35:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726360560000|2024-09-15 00:36:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726360580000|2024-09-15 00:36:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726360590000|2024-09-15 00:36:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726360700000|2024-09-15 00:38:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726360730000|2024-09-15 00:38:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726360990000|2024-09-15 00:43:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726361170000|2024-09-15 00:46:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726361270000|2024-09-15 00:47:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726361450000|2024-09-15 00:50:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726361500000|2024-09-15 00:51:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726361540000|2024-09-15 00:52:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726361630000|2024-09-15 00:53:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726361670000|2024-09-15 00:54:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726361820000|2024-09-15 00:57:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726361890000|2024-09-15 00:58:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726361900000|2024-09-15 00:58:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726362000000|2024-09-15 01:00:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726362030000|2024-09-15 01:00:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726362090000|2024-09-15 01:01:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726362210000|2024-09-15 01:03:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726362220000|2024-09-15 01:03:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726362270000|2024-09-15 01:04:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726362280000|2024-09-15 01:04:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|12
1726362290000|2024-09-15 01:04:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|12
1726362300000|2024-09-15 01:05:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1726362340000|2024-09-15 01:05:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726362350000|2024-09-15 01:05:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726362360000|2024-09-15 01:06:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726362460000|2024-09-15 01:07:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726362480000|2024-09-15 01:08:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726362640000|2024-09-15 01:10:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726362650000|2024-09-15 01:10:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726362810000|2024-09-15 01:13:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726362820000|2024-09-15 01:13:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726362850000|2024-09-15 01:14:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726362870000|2024-09-15 01:14:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726362970000|2024-09-15 01:16:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726362980000|2024-09-15 01:16:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726363030000|2024-09-15 01:17:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726363090000|2024-09-15 01:18:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726363340000|2024-09-15 01:22:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726363500000|2024-09-15 01:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726363570000|2024-09-15 01:26:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726363730000|2024-09-15 01:28:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726363770000|2024-09-15 01:29:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726363790000|2024-09-15 01:29:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726363930000|2024-09-15 01:32:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726363950000|2024-09-15 01:32:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726364020000|2024-09-15 01:33:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726364030000|2024-09-15 01:33:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1726364040000|2024-09-15 01:34:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1726364050000|2024-09-15 01:34:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726364060000|2024-09-15 01:34:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726364100000|2024-09-15 01:35:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726364110000|2024-09-15 01:35:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726364220000|2024-09-15 01:37:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726364270000|2024-09-15 01:37:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726364290000|2024-09-15 01:38:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726364300000|2024-09-15 01:38:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1726364480000|2024-09-15 01:41:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1726364660000|2024-09-15 01:44:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726364710000|2024-09-15 01:45:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726364780000|2024-09-15 01:46:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726364820000|2024-09-15 01:47:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726364840000|2024-09-15 01:47:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726364860000|2024-09-15 01:47:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726364920000|2024-09-15 01:48:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726365030000|2024-09-15 01:50:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726365210000|2024-09-15 01:53:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726365230000|2024-09-15 01:53:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726365250000|2024-09-15 01:54:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726365260000|2024-09-15 01:54:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726365310000|2024-09-15 01:55:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726365390000|2024-09-15 01:56:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726365430000|2024-09-15 01:57:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726365500000|2024-09-15 01:58:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726365520000|2024-09-15 01:58:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726365530000|2024-09-15 01:58:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726365580000|2024-09-15 01:59:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726365640000|2024-09-15 02:00:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726365650000|2024-09-15 02:00:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1726365670000|2024-09-15 02:01:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726365760000|2024-09-15 02:02:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726365940000|2024-09-15 02:05:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726366130000|2024-09-15 02:08:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726366430000|2024-09-15 02:13:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726366520000|2024-09-15 02:15:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726366590000|2024-09-15 02:16:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726366600000|2024-09-15 02:16:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726366610000|2024-09-15 02:16:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726366640000|2024-09-15 02:17:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726366690000|2024-09-15 02:18:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726366710000|2024-09-15 02:18:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726366730000|2024-09-15 02:18:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726366740000|2024-09-15 02:19:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726366760000|2024-09-15 02:19:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726366770000|2024-09-15 02:19:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726366790000|2024-09-15 02:19:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726366800000|2024-09-15 02:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726366810000|2024-09-15 02:20:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726366830000|2024-09-15 02:20:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726366980000|2024-09-15 02:23:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726366990000|2024-09-15 02:23:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726367160000|2024-09-15 02:26:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726367170000|2024-09-15 02:26:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726367260000|2024-09-15 02:27:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726367520000|2024-09-15 02:32:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726367530000|2024-09-15 02:32:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726367710000|2024-09-15 02:35:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726368020000|2024-09-15 02:40:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726368090000|2024-09-15 02:41:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726368110000|2024-09-15 02:41:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726368120000|2024-09-15 02:42:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726368190000|2024-09-15 02:43:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726368200000|2024-09-15 02:43:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726368250000|2024-09-15 02:44:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726368260000|2024-09-15 02:44:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726368270000|2024-09-15 02:44:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726368440000|2024-09-15 02:47:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726368770000|2024-09-15 02:52:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726368900000|2024-09-15 02:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726369270000|2024-09-15 03:01:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726369280000|2024-09-15 03:01:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726369460000|2024-09-15 03:04:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726369640000|2024-09-15 03:07:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726369910000|2024-09-15 03:11:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726370020000|2024-09-15 03:13:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726370070000|2024-09-15 03:14:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1726370200000|2024-09-15 03:16:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726370380000|2024-09-15 03:19:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726370560000|2024-09-15 03:22:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726370570000|2024-09-15 03:22:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726370580000|2024-09-15 03:23:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726370630000|2024-09-15 03:23:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726370750000|2024-09-15 03:25:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726370870000|2024-09-15 03:27:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726370930000|2024-09-15 03:28:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726371070000|2024-09-15 03:31:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726371080000|2024-09-15 03:31:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726371130000|2024-09-15 03:32:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726371230000|2024-09-15 03:33:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726371270000|2024-09-15 03:34:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726371310000|2024-09-15 03:35:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726371320000|2024-09-15 03:35:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726371350000|2024-09-15 03:35:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726371510000|2024-09-15 03:38:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726371650000|2024-09-15 03:40:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726371770000|2024-09-15 03:42:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726371780000|2024-09-15 03:43:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726371790000|2024-09-15 03:43:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726371800000|2024-09-15 03:43:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726371980000|2024-09-15 03:46:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726371990000|2024-09-15 03:46:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726372030000|2024-09-15 03:47:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726372080000|2024-09-15 03:48:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726372130000|2024-09-15 03:48:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726372170000|2024-09-15 03:49:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726372290000|2024-09-15 03:51:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726372320000|2024-09-15 03:52:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726372330000|2024-09-15 03:52:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726372350000|2024-09-15 03:52:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726372400000|2024-09-15 03:53:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726372410000|2024-09-15 03:53:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726372430000|2024-09-15 03:53:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726372450000|2024-09-15 03:54:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726372460000|2024-09-15 03:54:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726372500000|2024-09-15 03:55:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726372530000|2024-09-15 03:55:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726372540000|2024-09-15 03:55:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726372580000|2024-09-15 03:56:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726372620000|2024-09-15 03:57:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726372640000|2024-09-15 03:57:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726372680000|2024-09-15 03:58:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726372710000|2024-09-15 03:58:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726372990000|2024-09-15 04:03:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726373010000|2024-09-15 04:03:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726373030000|2024-09-15 04:03:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726373200000|2024-09-15 04:06:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726373250000|2024-09-15 04:07:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726373260000|2024-09-15 04:07:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726373300000|2024-09-15 04:08:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726373320000|2024-09-15 04:08:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726373380000|2024-09-15 04:09:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726373400000|2024-09-15 04:10:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726373560000|2024-09-15 04:12:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726373570000|2024-09-15 04:12:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726373750000|2024-09-15 04:15:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726373930000|2024-09-15 04:18:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726374050000|2024-09-15 04:20:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726374080000|2024-09-15 04:21:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726374090000|2024-09-15 04:21:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726374120000|2024-09-15 04:22:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726374160000|2024-09-15 04:22:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726374180000|2024-09-15 04:23:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726374240000|2024-09-15 04:24:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726374250000|2024-09-15 04:24:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726374270000|2024-09-15 04:24:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726374280000|2024-09-15 04:24:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726374290000|2024-09-15 04:24:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726374300000|2024-09-15 04:25:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726374320000|2024-09-15 04:25:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726374360000|2024-09-15 04:26:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726374370000|2024-09-15 04:26:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726374380000|2024-09-15 04:26:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726374390000|2024-09-15 04:26:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726374420000|2024-09-15 04:27:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726374430000|2024-09-15 04:27:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726374550000|2024-09-15 04:29:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726374630000|2024-09-15 04:30:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726374640000|2024-09-15 04:30:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726374650000|2024-09-15 04:30:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726374730000|2024-09-15 04:32:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726374860000|2024-09-15 04:34:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726374870000|2024-09-15 04:34:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726374880000|2024-09-15 04:34:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726374890000|2024-09-15 04:34:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726374910000|2024-09-15 04:35:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726374940000|2024-09-15 04:35:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726374970000|2024-09-15 04:36:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726375100000|2024-09-15 04:38:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726375270000|2024-09-15 04:41:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726375290000|2024-09-15 04:41:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726375300000|2024-09-15 04:41:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726375360000|2024-09-15 04:42:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726375400000|2024-09-15 04:43:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726375500000|2024-09-15 04:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726375550000|2024-09-15 04:45:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726375580000|2024-09-15 04:46:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726375760000|2024-09-15 04:49:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726375770000|2024-09-15 04:49:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726375830000|2024-09-15 04:50:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726375860000|2024-09-15 04:51:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726375870000|2024-09-15 04:51:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726375890000|2024-09-15 04:51:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726375920000|2024-09-15 04:52:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726375950000|2024-09-15 04:52:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726376130000|2024-09-15 04:55:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726376340000|2024-09-15 04:59:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726376410000|2024-09-15 05:00:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726376450000|2024-09-15 05:00:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726376490000|2024-09-15 05:01:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726376540000|2024-09-15 05:02:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726376550000|2024-09-15 05:02:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726376630000|2024-09-15 05:03:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726376730000|2024-09-15 05:05:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726376910000|2024-09-15 05:08:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726377060000|2024-09-15 05:11:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726377090000|2024-09-15 05:11:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726377100000|2024-09-15 05:11:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726377130000|2024-09-15 05:12:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726377180000|2024-09-15 05:13:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726377190000|2024-09-15 05:13:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726377360000|2024-09-15 05:16:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726377460000|2024-09-15 05:17:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726377470000|2024-09-15 05:17:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726377650000|2024-09-15 05:20:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726377830000|2024-09-15 05:23:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726377840000|2024-09-15 05:24:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726378020000|2024-09-15 05:27:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726378070000|2024-09-15 05:27:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726378150000|2024-09-15 05:29:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726378160000|2024-09-15 05:29:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726378210000|2024-09-15 05:30:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726378300000|2024-09-15 05:31:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726378310000|2024-09-15 05:31:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726378330000|2024-09-15 05:32:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726378340000|2024-09-15 05:32:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726378380000|2024-09-15 05:33:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726378540000|2024-09-15 05:35:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726378550000|2024-09-15 05:35:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726378580000|2024-09-15 05:36:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726378620000|2024-09-15 05:37:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726378640000|2024-09-15 05:37:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726378690000|2024-09-15 05:38:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726378700000|2024-09-15 05:38:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726378770000|2024-09-15 05:39:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726379060000|2024-09-15 05:44:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726379080000|2024-09-15 05:44:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726379190000|2024-09-15 05:46:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726379200000|2024-09-15 05:46:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726379310000|2024-09-15 05:48:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726379520000|2024-09-15 05:52:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726379540000|2024-09-15 05:52:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726379610000|2024-09-15 05:53:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726379620000|2024-09-15 05:53:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726379640000|2024-09-15 05:54:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726379710000|2024-09-15 05:55:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726379720000|2024-09-15 05:55:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726379730000|2024-09-15 05:55:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726379750000|2024-09-15 05:55:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1726379760000|2024-09-15 05:56:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726379780000|2024-09-15 05:56:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726379790000|2024-09-15 05:56:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726379800000|2024-09-15 05:56:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726379820000|2024-09-15 05:57:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726379830000|2024-09-15 05:57:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726380270000|2024-09-15 06:04:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726380290000|2024-09-15 06:04:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726380410000|2024-09-15 06:06:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726380420000|2024-09-15 06:07:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726380470000|2024-09-15 06:07:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726380530000|2024-09-15 06:08:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726380560000|2024-09-15 06:09:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726380680000|2024-09-15 06:11:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726380790000|2024-09-15 06:13:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726380840000|2024-09-15 06:14:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726381160000|2024-09-15 06:19:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726381340000|2024-09-15 06:22:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726381420000|2024-09-15 06:23:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726381450000|2024-09-15 06:24:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726381510000|2024-09-15 06:25:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726381560000|2024-09-15 06:26:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726381580000|2024-09-15 06:26:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726381590000|2024-09-15 06:26:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726381610000|2024-09-15 06:26:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726381620000|2024-09-15 06:27:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726381690000|2024-09-15 06:28:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726381720000|2024-09-15 06:28:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726381780000|2024-09-15 06:29:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726381840000|2024-09-15 06:30:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726381860000|2024-09-15 06:31:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726381880000|2024-09-15 06:31:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726381910000|2024-09-15 06:31:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726381920000|2024-09-15 06:32:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726381950000|2024-09-15 06:32:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726381960000|2024-09-15 06:32:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726381970000|2024-09-15 06:32:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726382060000|2024-09-15 06:34:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726382240000|2024-09-15 06:37:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726382270000|2024-09-15 06:37:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726382330000|2024-09-15 06:38:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726382340000|2024-09-15 06:39:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726382370000|2024-09-15 06:39:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726382380000|2024-09-15 06:39:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726382420000|2024-09-15 06:40:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726382430000|2024-09-15 06:40:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726382530000|2024-09-15 06:42:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726382610000|2024-09-15 06:43:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726382620000|2024-09-15 06:43:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726382630000|2024-09-15 06:43:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726382640000|2024-09-15 06:44:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726382690000|2024-09-15 06:44:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726382790000|2024-09-15 06:46:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726383270000|2024-09-15 06:54:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726383350000|2024-09-15 06:55:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726383530000|2024-09-15 06:58:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726383710000|2024-09-15 07:01:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726383720000|2024-09-15 07:02:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726383900000|2024-09-15 07:05:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726384010000|2024-09-15 07:06:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726384030000|2024-09-15 07:07:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726384050000|2024-09-15 07:07:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726384080000|2024-09-15 07:08:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|3
1726384100000|2024-09-15 07:08:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726384110000|2024-09-15 07:08:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726384120000|2024-09-15 07:08:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726384130000|2024-09-15 07:08:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726384150000|2024-09-15 07:09:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726384160000|2024-09-15 07:09:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726384170000|2024-09-15 07:09:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726384260000|2024-09-15 07:11:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726384340000|2024-09-15 07:12:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1726384390000|2024-09-15 07:13:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726384440000|2024-09-15 07:14:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726384450000|2024-09-15 07:14:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726384460000|2024-09-15 07:14:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726384500000|2024-09-15 07:15:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726384510000|2024-09-15 07:15:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726384630000|2024-09-15 07:17:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726384690000|2024-09-15 07:18:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726384700000|2024-09-15 07:18:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|10
1726384710000|2024-09-15 07:18:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1726384720000|2024-09-15 07:18:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726384730000|2024-09-15 07:18:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726384740000|2024-09-15 07:19:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726384750000|2024-09-15 07:19:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726384770000|2024-09-15 07:19:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1726384780000|2024-09-15 07:19:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1726384790000|2024-09-15 07:19:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|11
1726384800000|2024-09-15 07:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726384810000|2024-09-15 07:20:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726384850000|2024-09-15 07:20:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726385000000|2024-09-15 07:23:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726385010000|2024-09-15 07:23:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726385110000|2024-09-15 07:25:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726385150000|2024-09-15 07:25:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726385270000|2024-09-15 07:27:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726385360000|2024-09-15 07:29:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726385500000|2024-09-15 07:31:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726385510000|2024-09-15 07:31:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726385520000|2024-09-15 07:32:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726385530000|2024-09-15 07:32:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726385550000|2024-09-15 07:32:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726385650000|2024-09-15 07:34:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726386020000|2024-09-15 07:40:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726386090000|2024-09-15 07:41:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726386250000|2024-09-15 07:44:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726386260000|2024-09-15 07:44:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726386270000|2024-09-15 07:44:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|7
1726387040000|2024-09-15 07:57:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726387050000|2024-09-15 07:57:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726387070000|2024-09-15 07:57:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726387080000|2024-09-15 07:58:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726387090000|2024-09-15 07:58:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726387140000|2024-09-15 07:59:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726387150000|2024-09-15 07:59:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726387170000|2024-09-15 07:59:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726387330000|2024-09-15 08:02:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726387640000|2024-09-15 08:07:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726387670000|2024-09-15 08:07:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726387690000|2024-09-15 08:08:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726387920000|2024-09-15 08:12:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726388060000|2024-09-15 08:14:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726388370000|2024-09-15 08:19:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726388400000|2024-09-15 08:20:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726388440000|2024-09-15 08:20:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726388610000|2024-09-15 08:23:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726388620000|2024-09-15 08:23:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1726388670000|2024-09-15 08:24:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726388680000|2024-09-15 08:24:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726388690000|2024-09-15 08:24:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726388710000|2024-09-15 08:25:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726388720000|2024-09-15 08:25:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726388730000|2024-09-15 08:25:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726388870000|2024-09-15 08:27:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726389070000|2024-09-15 08:31:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726389160000|2024-09-15 08:32:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726389520000|2024-09-15 08:38:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726389600000|2024-09-15 08:40:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726389680000|2024-09-15 08:41:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726390020000|2024-09-15 08:47:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726390150000|2024-09-15 08:49:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726390290000|2024-09-15 08:51:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726390310000|2024-09-15 08:51:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726390330000|2024-09-15 08:52:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726390400000|2024-09-15 08:53:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726390500000|2024-09-15 08:55:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726390520000|2024-09-15 08:55:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726390550000|2024-09-15 08:55:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726390560000|2024-09-15 08:56:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726390620000|2024-09-15 08:57:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726390700000|2024-09-15 08:58:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726390850000|2024-09-15 09:00:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726390880000|2024-09-15 09:01:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726390910000|2024-09-15 09:01:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726390940000|2024-09-15 09:02:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726391060000|2024-09-15 09:04:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726391070000|2024-09-15 09:04:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726391080000|2024-09-15 09:04:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726391090000|2024-09-15 09:04:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726391110000|2024-09-15 09:05:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726391120000|2024-09-15 09:05:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726391130000|2024-09-15 09:05:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726391250000|2024-09-15 09:07:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726391260000|2024-09-15 09:07:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726391430000|2024-09-15 09:10:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726391520000|2024-09-15 09:12:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726391560000|2024-09-15 09:12:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726391730000|2024-09-15 09:15:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726391770000|2024-09-15 09:16:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726391860000|2024-09-15 09:17:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726391920000|2024-09-15 09:18:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726392100000|2024-09-15 09:21:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726392280000|2024-09-15 09:24:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726392290000|2024-09-15 09:24:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726392460000|2024-09-15 09:27:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726392770000|2024-09-15 09:32:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726392850000|2024-09-15 09:34:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726393170000|2024-09-15 09:39:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726393180000|2024-09-15 09:39:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726393190000|2024-09-15 09:39:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726393200000|2024-09-15 09:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726393220000|2024-09-15 09:40:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726393240000|2024-09-15 09:40:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726393250000|2024-09-15 09:40:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726393400000|2024-09-15 09:43:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726393460000|2024-09-15 09:44:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726393770000|2024-09-15 09:49:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726393950000|2024-09-15 09:52:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726394130000|2024-09-15 09:55:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726394230000|2024-09-15 09:57:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726394260000|2024-09-15 09:57:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726394310000|2024-09-15 09:58:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726394320000|2024-09-15 09:58:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726394500000|2024-09-15 10:01:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726394530000|2024-09-15 10:02:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726394680000|2024-09-15 10:04:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726394800000|2024-09-15 10:06:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726394910000|2024-09-15 10:08:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726394940000|2024-09-15 10:09:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726395020000|2024-09-15 10:10:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726395170000|2024-09-15 10:12:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726395350000|2024-09-15 10:15:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726395360000|2024-09-15 10:16:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726395540000|2024-09-15 10:19:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726395550000|2024-09-15 10:19:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726395560000|2024-09-15 10:19:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1726395570000|2024-09-15 10:19:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726395580000|2024-09-15 10:19:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726395590000|2024-09-15 10:19:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726395600000|2024-09-15 10:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726395610000|2024-09-15 10:20:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726395660000|2024-09-15 10:21:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726395850000|2024-09-15 10:24:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726396030000|2024-09-15 10:27:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726396050000|2024-09-15 10:27:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726396210000|2024-09-15 10:30:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726396220000|2024-09-15 10:30:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726396330000|2024-09-15 10:32:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726396520000|2024-09-15 10:35:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726396580000|2024-09-15 10:36:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726396590000|2024-09-15 10:36:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726396850000|2024-09-15 10:40:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726397020000|2024-09-15 10:43:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726397050000|2024-09-15 10:44:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726397060000|2024-09-15 10:44:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726397240000|2024-09-15 10:47:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726397250000|2024-09-15 10:47:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726397270000|2024-09-15 10:47:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726397430000|2024-09-15 10:50:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726397570000|2024-09-15 10:52:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726397610000|2024-09-15 10:53:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726397770000|2024-09-15 10:56:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726397910000|2024-09-15 10:58:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726398090000|2024-09-15 11:01:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726398100000|2024-09-15 11:01:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726398280000|2024-09-15 11:04:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726398520000|2024-09-15 11:08:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726398580000|2024-09-15 11:09:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726398610000|2024-09-15 11:10:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726399020000|2024-09-15 11:17:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726399060000|2024-09-15 11:17:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726399070000|2024-09-15 11:17:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726399250000|2024-09-15 11:20:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726399380000|2024-09-15 11:23:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726399440000|2024-09-15 11:24:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726399530000|2024-09-15 11:25:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726399610000|2024-09-15 11:26:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726399620000|2024-09-15 11:27:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726399640000|2024-09-15 11:27:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726399810000|2024-09-15 11:30:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726399820000|2024-09-15 11:30:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726400000000|2024-09-15 11:33:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726400290000|2024-09-15 11:38:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726400400000|2024-09-15 11:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726400520000|2024-09-15 11:42:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726400630000|2024-09-15 11:43:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726400660000|2024-09-15 11:44:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726400670000|2024-09-15 11:44:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726400880000|2024-09-15 11:48:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726401020000|2024-09-15 11:50:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726401060000|2024-09-15 11:51:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726401150000|2024-09-15 11:52:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726401160000|2024-09-15 11:52:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726401340000|2024-09-15 11:55:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726401600000|2024-09-15 12:00:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726401710000|2024-09-15 12:01:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726401770000|2024-09-15 12:02:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726401820000|2024-09-15 12:03:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726401840000|2024-09-15 12:04:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726401950000|2024-09-15 12:05:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726402030000|2024-09-15 12:07:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726402130000|2024-09-15 12:08:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726402270000|2024-09-15 12:11:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726402310000|2024-09-15 12:11:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726402490000|2024-09-15 12:14:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726402500000|2024-09-15 12:15:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726402680000|2024-09-15 12:18:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726402770000|2024-09-15 12:19:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726403040000|2024-09-15 12:24:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726403120000|2024-09-15 12:25:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726403230000|2024-09-15 12:27:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726403280000|2024-09-15 12:28:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726403290000|2024-09-15 12:28:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726403350000|2024-09-15 12:29:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726403360000|2024-09-15 12:29:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726403370000|2024-09-15 12:29:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726403380000|2024-09-15 12:29:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726403390000|2024-09-15 12:29:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726403400000|2024-09-15 12:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726403410000|2024-09-15 12:30:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726403580000|2024-09-15 12:33:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726403590000|2024-09-15 12:33:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726403600000|2024-09-15 12:33:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726403610000|2024-09-15 12:33:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726403770000|2024-09-15 12:36:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726403780000|2024-09-15 12:36:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726403830000|2024-09-15 12:37:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726403840000|2024-09-15 12:37:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726403850000|2024-09-15 12:37:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726403960000|2024-09-15 12:39:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726404270000|2024-09-15 12:44:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726404440000|2024-09-15 12:47:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726404630000|2024-09-15 12:50:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726404710000|2024-09-15 12:51:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726404720000|2024-09-15 12:52:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726404810000|2024-09-15 12:53:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726404990000|2024-09-15 12:56:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726405110000|2024-09-15 12:58:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726405180000|2024-09-15 12:59:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726405200000|2024-09-15 13:00:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726405290000|2024-09-15 13:01:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726405480000|2024-09-15 13:04:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726405510000|2024-09-15 13:05:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726405630000|2024-09-15 13:07:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726405770000|2024-09-15 13:09:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726405880000|2024-09-15 13:11:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726406040000|2024-09-15 13:14:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726406190000|2024-09-15 13:16:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726406430000|2024-09-15 13:20:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726406530000|2024-09-15 13:22:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726406740000|2024-09-15 13:25:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726406770000|2024-09-15 13:26:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726406940000|2024-09-15 13:29:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726406950000|2024-09-15 13:29:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726407050000|2024-09-15 13:30:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1726407070000|2024-09-15 13:31:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726407080000|2024-09-15 13:31:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726407090000|2024-09-15 13:31:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1726407120000|2024-09-15 13:32:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726407150000|2024-09-15 13:32:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1726407160000|2024-09-15 13:32:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726407170000|2024-09-15 13:32:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726407180000|2024-09-15 13:33:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726407190000|2024-09-15 13:33:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726407200000|2024-09-15 13:33:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726407280000|2024-09-15 13:34:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726407290000|2024-09-15 13:34:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726407330000|2024-09-15 13:35:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726407350000|2024-09-15 13:35:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726407360000|2024-09-15 13:36:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726407400000|2024-09-15 13:36:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726407410000|2024-09-15 13:36:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726407440000|2024-09-15 13:37:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726407450000|2024-09-15 13:37:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726407460000|2024-09-15 13:37:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726407470000|2024-09-15 13:37:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726407480000|2024-09-15 13:38:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1726407490000|2024-09-15 13:38:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1726407510000|2024-09-15 13:38:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726407520000|2024-09-15 13:38:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726407530000|2024-09-15 13:38:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726407540000|2024-09-15 13:39:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726407550000|2024-09-15 13:39:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726407560000|2024-09-15 13:39:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726407590000|2024-09-15 13:39:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726407640000|2024-09-15 13:40:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726407650000|2024-09-15 13:40:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726407680000|2024-09-15 13:41:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726407950000|2024-09-15 13:45:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726407960000|2024-09-15 13:46:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726407970000|2024-09-15 13:46:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726407980000|2024-09-15 13:46:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726407990000|2024-09-15 13:46:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726408000000|2024-09-15 13:46:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1726408010000|2024-09-15 13:46:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726408020000|2024-09-15 13:47:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726408070000|2024-09-15 13:47:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726408080000|2024-09-15 13:48:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1726408090000|2024-09-15 13:48:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726408100000|2024-09-15 13:48:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726408110000|2024-09-15 13:48:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1726408120000|2024-09-15 13:48:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|18
1726408130000|2024-09-15 13:48:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1726408140000|2024-09-15 13:49:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|12
1726408150000|2024-09-15 13:49:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726408160000|2024-09-15 13:49:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726408170000|2024-09-15 13:49:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726408180000|2024-09-15 13:49:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726408190000|2024-09-15 13:49:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726408200000|2024-09-15 13:50:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726408270000|2024-09-15 13:51:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726408290000|2024-09-15 13:51:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1726408300000|2024-09-15 13:51:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726408320000|2024-09-15 13:52:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726408340000|2024-09-15 13:52:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726408350000|2024-09-15 13:52:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726408360000|2024-09-15 13:52:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1726408370000|2024-09-15 13:52:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726408390000|2024-09-15 13:53:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726408480000|2024-09-15 13:54:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726408490000|2024-09-15 13:54:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726408500000|2024-09-15 13:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726408610000|2024-09-15 13:56:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726408680000|2024-09-15 13:58:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726408690000|2024-09-15 13:58:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726408870000|2024-09-15 14:01:10|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1726409050000|2024-09-15 14:04:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726409240000|2024-09-15 14:07:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726409250000|2024-09-15 14:07:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726409420000|2024-09-15 14:10:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726409500000|2024-09-15 14:11:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726409570000|2024-09-15 14:12:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726409600000|2024-09-15 14:13:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726409640000|2024-09-15 14:14:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|11
1726409660000|2024-09-15 14:14:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726409670000|2024-09-15 14:14:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726409710000|2024-09-15 14:15:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726409720000|2024-09-15 14:15:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726409760000|2024-09-15 14:16:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726409770000|2024-09-15 14:16:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726409780000|2024-09-15 14:16:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726409800000|2024-09-15 14:16:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726409820000|2024-09-15 14:17:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726409920000|2024-09-15 14:18:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726409930000|2024-09-15 14:18:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726409960000|2024-09-15 14:19:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726410050000|2024-09-15 14:20:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726410070000|2024-09-15 14:21:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726410080000|2024-09-15 14:21:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726410090000|2024-09-15 14:21:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726410120000|2024-09-15 14:22:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726410130000|2024-09-15 14:22:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726410150000|2024-09-15 14:22:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726410180000|2024-09-15 14:23:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726410190000|2024-09-15 14:23:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726410220000|2024-09-15 14:23:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726410270000|2024-09-15 14:24:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726410370000|2024-09-15 14:26:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726410410000|2024-09-15 14:26:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726410470000|2024-09-15 14:27:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726410640000|2024-09-15 14:30:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726410670000|2024-09-15 14:31:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726410700000|2024-09-15 14:31:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726410710000|2024-09-15 14:31:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726410770000|2024-09-15 14:32:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726410780000|2024-09-15 14:33:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726410810000|2024-09-15 14:33:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726410880000|2024-09-15 14:34:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726411270000|2024-09-15 14:41:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726411340000|2024-09-15 14:42:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726411420000|2024-09-15 14:43:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726411550000|2024-09-15 14:45:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726411740000|2024-09-15 14:49:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726411750000|2024-09-15 14:49:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726411760000|2024-09-15 14:49:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726411770000|2024-09-15 14:49:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726412040000|2024-09-15 14:54:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726412050000|2024-09-15 14:54:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726412100000|2024-09-15 14:55:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726412160000|2024-09-15 14:56:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726412200000|2024-09-15 14:56:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1726412330000|2024-09-15 14:58:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726412500000|2024-09-15 15:01:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726412510000|2024-09-15 15:01:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726412550000|2024-09-15 15:02:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726412620000|2024-09-15 15:03:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726412820000|2024-09-15 15:07:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726412990000|2024-09-15 15:09:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726413000000|2024-09-15 15:10:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726413020000|2024-09-15 15:10:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726413070000|2024-09-15 15:11:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726413080000|2024-09-15 15:11:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726413180000|2024-09-15 15:13:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726413360000|2024-09-15 15:16:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726413450000|2024-09-15 15:17:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726413770000|2024-09-15 15:22:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726413840000|2024-09-15 15:24:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726413880000|2024-09-15 15:24:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726414030000|2024-09-15 15:27:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726414060000|2024-09-15 15:27:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726414120000|2024-09-15 15:28:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726414210000|2024-09-15 15:30:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726414520000|2024-09-15 15:35:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726414580000|2024-09-15 15:36:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726414920000|2024-09-15 15:42:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726415020000|2024-09-15 15:43:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726415060000|2024-09-15 15:44:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726415100000|2024-09-15 15:45:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726415250000|2024-09-15 15:47:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726415460000|2024-09-15 15:51:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726415470000|2024-09-15 15:51:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726415600000|2024-09-15 15:53:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726415770000|2024-09-15 15:56:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726415810000|2024-09-15 15:56:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726415820000|2024-09-15 15:57:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726416000000|2024-09-15 16:00:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726416180000|2024-09-15 16:03:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726416360000|2024-09-15 16:06:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726416370000|2024-09-15 16:06:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726416550000|2024-09-15 16:09:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726417020000|2024-09-15 16:17:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726417160000|2024-09-15 16:19:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726417340000|2024-09-15 16:22:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726417360000|2024-09-15 16:22:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726417390000|2024-09-15 16:23:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726417520000|2024-09-15 16:25:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726417540000|2024-09-15 16:25:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726417550000|2024-09-15 16:25:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726417580000|2024-09-15 16:26:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726417600000|2024-09-15 16:26:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726417620000|2024-09-15 16:27:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726417630000|2024-09-15 16:27:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726417640000|2024-09-15 16:27:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726417650000|2024-09-15 16:27:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1726417680000|2024-09-15 16:28:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726417780000|2024-09-15 16:29:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726417790000|2024-09-15 16:29:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726417830000|2024-09-15 16:30:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726417840000|2024-09-15 16:30:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726417920000|2024-09-15 16:32:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726418020000|2024-09-15 16:33:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726418100000|2024-09-15 16:35:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726418110000|2024-09-15 16:35:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726418130000|2024-09-15 16:35:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726418140000|2024-09-15 16:35:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1726418150000|2024-09-15 16:35:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726418160000|2024-09-15 16:36:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726418170000|2024-09-15 16:36:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726418180000|2024-09-15 16:36:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1726418280000|2024-09-15 16:38:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726418460000|2024-09-15 16:41:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726418490000|2024-09-15 16:41:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726418560000|2024-09-15 16:42:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726418650000|2024-09-15 16:44:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726418700000|2024-09-15 16:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726418790000|2024-09-15 16:46:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726418920000|2024-09-15 16:48:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726418950000|2024-09-15 16:49:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726418960000|2024-09-15 16:49:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726419130000|2024-09-15 16:52:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726419140000|2024-09-15 16:52:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726419170000|2024-09-15 16:52:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726419200000|2024-09-15 16:53:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726419210000|2024-09-15 16:53:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726419220000|2024-09-15 16:53:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726419230000|2024-09-15 16:53:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726419250000|2024-09-15 16:54:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726419260000|2024-09-15 16:54:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726419300000|2024-09-15 16:55:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726419310000|2024-09-15 16:55:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726419320000|2024-09-15 16:55:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726419330000|2024-09-15 16:55:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726419370000|2024-09-15 16:56:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726419380000|2024-09-15 16:56:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726419400000|2024-09-15 16:56:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726419450000|2024-09-15 16:57:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726419480000|2024-09-15 16:58:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726419490000|2024-09-15 16:58:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726419510000|2024-09-15 16:58:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726419530000|2024-09-15 16:58:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726419540000|2024-09-15 16:59:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726419610000|2024-09-15 17:00:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726419620000|2024-09-15 17:00:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726419690000|2024-09-15 17:01:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726419750000|2024-09-15 17:02:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726419800000|2024-09-15 17:03:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726419870000|2024-09-15 17:04:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726419880000|2024-09-15 17:04:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726420000000|2024-09-15 17:06:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726420010000|2024-09-15 17:06:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1726420020000|2024-09-15 17:07:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726420040000|2024-09-15 17:07:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726420050000|2024-09-15 17:07:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726420060000|2024-09-15 17:07:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726420110000|2024-09-15 17:08:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726420120000|2024-09-15 17:08:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726420150000|2024-09-15 17:09:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726420160000|2024-09-15 17:09:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726420170000|2024-09-15 17:09:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726420200000|2024-09-15 17:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726420210000|2024-09-15 17:10:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726420240000|2024-09-15 17:10:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726420250000|2024-09-15 17:10:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726420310000|2024-09-15 17:11:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726420340000|2024-09-15 17:12:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726420370000|2024-09-15 17:12:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726420420000|2024-09-15 17:13:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726420430000|2024-09-15 17:13:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726420440000|2024-09-15 17:14:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726420500000|2024-09-15 17:15:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1726420510000|2024-09-15 17:15:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726420520000|2024-09-15 17:15:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726420550000|2024-09-15 17:15:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726420560000|2024-09-15 17:16:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726420570000|2024-09-15 17:16:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726420600000|2024-09-15 17:16:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726420610000|2024-09-15 17:16:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726420650000|2024-09-15 17:17:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726420660000|2024-09-15 17:17:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726420740000|2024-09-15 17:19:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726420820000|2024-09-15 17:20:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726420840000|2024-09-15 17:20:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726420850000|2024-09-15 17:20:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726420860000|2024-09-15 17:21:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726421000000|2024-09-15 17:23:20|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1726421060000|2024-09-15 17:24:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726421140000|2024-09-15 17:25:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726421180000|2024-09-15 17:26:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726421500000|2024-09-15 17:31:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726421510000|2024-09-15 17:31:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1726421540000|2024-09-15 17:32:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726421580000|2024-09-15 17:33:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726421680000|2024-09-15 17:34:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726421700000|2024-09-15 17:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726421730000|2024-09-15 17:35:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726421740000|2024-09-15 17:35:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726421760000|2024-09-15 17:36:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726421770000|2024-09-15 17:36:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726421780000|2024-09-15 17:36:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726421790000|2024-09-15 17:36:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726421800000|2024-09-15 17:36:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726421810000|2024-09-15 17:36:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726421820000|2024-09-15 17:37:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726421860000|2024-09-15 17:37:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726422010000|2024-09-15 17:40:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726422020000|2024-09-15 17:40:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726422050000|2024-09-15 17:40:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726422200000|2024-09-15 17:43:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726422210000|2024-09-15 17:43:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726422220000|2024-09-15 17:43:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726422230000|2024-09-15 17:43:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|11
1726422420000|2024-09-15 17:47:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726422450000|2024-09-15 17:47:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726422500000|2024-09-15 17:48:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726422510000|2024-09-15 17:48:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726422520000|2024-09-15 17:48:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726422540000|2024-09-15 17:49:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726422600000|2024-09-15 17:50:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726422720000|2024-09-15 17:52:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726422770000|2024-09-15 17:52:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726422780000|2024-09-15 17:53:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726422790000|2024-09-15 17:53:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726422820000|2024-09-15 17:53:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726422970000|2024-09-15 17:56:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726423130000|2024-09-15 17:58:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726423140000|2024-09-15 17:59:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726423150000|2024-09-15 17:59:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1726423160000|2024-09-15 17:59:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726423170000|2024-09-15 17:59:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726423180000|2024-09-15 17:59:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726423190000|2024-09-15 17:59:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726423290000|2024-09-15 18:01:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726423340000|2024-09-15 18:02:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726423390000|2024-09-15 18:03:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726423520000|2024-09-15 18:05:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726423640000|2024-09-15 18:07:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726423820000|2024-09-15 18:10:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726423830000|2024-09-15 18:10:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726424020000|2024-09-15 18:13:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726424270000|2024-09-15 18:17:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726424300000|2024-09-15 18:18:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726424310000|2024-09-15 18:18:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726424490000|2024-09-15 18:21:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726424550000|2024-09-15 18:22:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726424640000|2024-09-15 18:24:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1726424670000|2024-09-15 18:24:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726424680000|2024-09-15 18:24:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726424850000|2024-09-15 18:27:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726425270000|2024-09-15 18:34:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726425310000|2024-09-15 18:35:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726425360000|2024-09-15 18:36:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726425620000|2024-09-15 18:40:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726425770000|2024-09-15 18:42:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726425780000|2024-09-15 18:43:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726425800000|2024-09-15 18:43:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726425830000|2024-09-15 18:43:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726425840000|2024-09-15 18:44:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726425880000|2024-09-15 18:44:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726425900000|2024-09-15 18:45:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1726425910000|2024-09-15 18:45:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|10
1726425920000|2024-09-15 18:45:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726426000000|2024-09-15 18:46:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726426010000|2024-09-15 18:46:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726426060000|2024-09-15 18:47:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1726426080000|2024-09-15 18:48:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726426090000|2024-09-15 18:48:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726426190000|2024-09-15 18:49:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726426390000|2024-09-15 18:53:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726426400000|2024-09-15 18:53:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726426410000|2024-09-15 18:53:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726426430000|2024-09-15 18:53:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726426500000|2024-09-15 18:55:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726426520000|2024-09-15 18:55:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726426540000|2024-09-15 18:55:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726426550000|2024-09-15 18:55:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726426670000|2024-09-15 18:57:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726426680000|2024-09-15 18:58:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726426700000|2024-09-15 18:58:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1726426730000|2024-09-15 18:58:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726426830000|2024-09-15 19:00:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726426850000|2024-09-15 19:00:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726426870000|2024-09-15 19:01:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726427000000|2024-09-15 19:03:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726427110000|2024-09-15 19:05:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726427190000|2024-09-15 19:06:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726427520000|2024-09-15 19:12:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726427550000|2024-09-15 19:12:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1726427560000|2024-09-15 19:12:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726427580000|2024-09-15 19:13:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1726427590000|2024-09-15 19:13:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726427610000|2024-09-15 19:13:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726427680000|2024-09-15 19:14:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726427690000|2024-09-15 19:14:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|10
1726427710000|2024-09-15 19:15:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726427740000|2024-09-15 19:15:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726427800000|2024-09-15 19:16:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726427840000|2024-09-15 19:17:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726427880000|2024-09-15 19:18:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726428020000|2024-09-15 19:20:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726428120000|2024-09-15 19:22:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726428150000|2024-09-15 19:22:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726428250000|2024-09-15 19:24:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1726428290000|2024-09-15 19:24:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726428340000|2024-09-15 19:25:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726428370000|2024-09-15 19:26:10|9.74|9.69|9.84|9.59|9.84|9.69|9.74|9.59|2
1726428400000|2024-09-15 19:26:40|9.83|9.58|9.83|9.58|9.83|9.58|9.83|9.58|1
1726428410000|2024-09-15 19:26:50|9.84|9.59|9.83|9.58|9.84|9.59|9.83|9.58|4
1726428490000|2024-09-15 19:28:10|9.82|9.57|9.83|9.58|9.83|9.58|9.82|9.57|12
1726428500000|2024-09-15 19:28:20|9.82|9.57|9.82|9.57|9.82|9.57|9.82|9.57|1
1726428520000|2024-09-15 19:28:40|9.83|9.58|9.82|9.57|9.83|9.58|9.82|9.57|4
1726428530000|2024-09-15 19:28:50|9.83|9.58|9.83|9.58|9.83|9.58|9.82|9.57|3
1726428540000|2024-09-15 19:29:00|9.82|9.57|9.83|9.58|9.83|9.58|9.82|9.57|2
1726428550000|2024-09-15 19:29:10|9.82|9.57|9.82|9.57|9.82|9.57|9.82|9.57|1
1726428570000|2024-09-15 19:29:30|9.83|9.58|9.83|9.58|9.83|9.58|9.82|9.57|3
1726428590000|2024-09-15 19:29:50|9.82|9.57|9.83|9.58|9.83|9.58|9.82|9.57|2
1726428600000|2024-09-15 19:30:00|9.82|9.57|9.82|9.57|9.83|9.58|9.82|9.57|5
1726428680000|2024-09-15 19:31:20|9.83|9.58|9.83|9.58|9.83|9.58|9.83|9.58|1
1726428710000|2024-09-15 19:31:50|9.82|9.57|9.83|9.58|9.83|9.58|9.82|9.57|2
1726428730000|2024-09-15 19:32:10|9.82|9.57|9.83|9.58|9.83|9.58|9.82|9.57|2
1726428810000|2024-09-15 19:33:30|9.82|9.57|9.82|9.57|9.82|9.57|9.82|9.57|1
1726428850000|2024-09-15 19:34:10|9.81|9.56|9.82|9.57|9.82|9.57|9.81|9.56|6
1726428860000|2024-09-15 19:34:20|9.81|9.56|9.82|9.57|9.82|9.57|9.81|9.56|4
1726428870000|2024-09-15 19:34:30|9.81|9.56|9.81|9.56|9.81|9.56|9.81|9.56|1
1726428880000|2024-09-15 19:34:40|9.82|9.57|9.82|9.57|9.82|9.57|9.82|9.57|1
1726428890000|2024-09-15 19:34:50|9.81|9.56|9.82|9.57|9.82|9.57|9.81|9.56|2
1726428900000|2024-09-15 19:35:00|9.81|9.56|9.81|9.56|9.82|9.57|9.81|9.56|5
1726428940000|2024-09-15 19:35:40|9.8|9.55|9.8|9.55|9.8|9.55|9.8|9.55|1
1726428950000|2024-09-15 19:35:50|9.81|9.56|9.81|9.56|9.81|9.56|9.81|9.56|1
1726429100000|2024-09-15 19:38:20|9.8|9.55|9.81|9.56|9.81|9.56|9.8|9.55|2
1726429110000|2024-09-15 19:38:30|9.8|9.55|9.8|9.55|9.8|9.55|9.8|9.55|1
1726429120000|2024-09-15 19:38:40|9.79|9.54|9.79|9.54|9.79|9.54|9.79|9.54|1
1726429220000|2024-09-15 19:40:20|9.78|9.53|9.79|9.54|9.79|9.54|9.78|9.53|2
1726429400000|2024-09-15 19:43:20|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1726429410000|2024-09-15 19:43:30|9.79|9.54|9.79|9.54|9.79|9.54|9.79|9.54|1
1726429630000|2024-09-15 19:47:10|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1726429730000|2024-09-15 19:48:50|9.79|9.54|9.79|9.54|9.79|9.54|9.79|9.54|1
1726429740000|2024-09-15 19:49:00|9.78|9.53|9.78|9.53|9.79|9.54|9.78|9.53|3
1726429750000|2024-09-15 19:49:10|9.79|9.54|9.79|9.54|9.79|9.54|9.78|9.53|5
1726429760000|2024-09-15 19:49:20|9.78|9.53|9.79|9.54|9.79|9.54|9.78|9.53|2
1726429770000|2024-09-15 19:49:30|9.78|9.53|9.78|9.53|9.79|9.54|9.78|9.53|5
1726429790000|2024-09-15 19:49:50|9.79|9.54|9.79|9.54|9.79|9.54|9.79|9.54|1
1726429800000|2024-09-15 19:50:00|9.78|9.53|9.78|9.53|9.79|9.54|9.78|9.53|3
1726429810000|2024-09-15 19:50:10|9.79|9.54|9.78|9.53|9.79|9.54|9.78|9.53|2
1726429850000|2024-09-15 19:50:50|9.79|9.54|9.79|9.54|9.79|9.54|9.78|9.53|5
1726429890000|2024-09-15 19:51:30|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1726430200000|2024-09-15 19:56:40|9.79|9.54|9.79|9.54|9.79|9.54|9.78|9.53|7
1726430220000|2024-09-15 19:57:00|9.78|9.53|9.79|9.54|9.79|9.54|9.78|9.53|2
1726430230000|2024-09-15 19:57:10|9.78|9.53|9.79|9.54|9.79|9.54|9.78|9.53|2
1726430270000|2024-09-15 19:57:50|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1726430400000|2024-09-15 20:00:00|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1726430530000|2024-09-15 20:02:10|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1726430610000|2024-09-15 20:03:30|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1726430770000|2024-09-15 20:06:10|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1726430780000|2024-09-15 20:06:20|9.77|9.52|9.77|9.52|9.78|9.53|9.77|9.52|5
1726430820000|2024-09-15 20:07:00|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726430830000|2024-09-15 20:07:10|9.77|9.52|9.77|9.52|9.77|9.52|9.76|9.51|3
1726430850000|2024-09-15 20:07:30|9.76|9.51|9.76|9.51|9.77|9.52|9.76|9.51|3
1726430860000|2024-09-15 20:07:40|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|6
1726430870000|2024-09-15 20:07:50|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|6
1726430900000|2024-09-15 20:08:20|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|2
1726430980000|2024-09-15 20:09:40|9.77|9.52|9.77|9.52|9.77|9.52|9.76|9.51|5
1726430990000|2024-09-15 20:09:50|9.76|9.51|9.77|9.52|9.77|9.52|9.76|9.51|4
1726431000000|2024-09-15 20:10:00|9.76|9.51|9.77|9.52|9.77|9.52|9.76|9.51|8
1726431010000|2024-09-15 20:10:10|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726431030000|2024-09-15 20:10:30|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1726431040000|2024-09-15 20:10:40|9.76|9.51|9.77|9.52|9.77|9.52|9.76|9.51|4
1726431050000|2024-09-15 20:10:50|9.76|9.51|9.77|9.52|9.77|9.52|9.76|9.51|2
1726431060000|2024-09-15 20:11:00|9.76|9.51|9.77|9.52|9.77|9.52|9.76|9.51|2
1726431110000|2024-09-15 20:11:50|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726431210000|2024-09-15 20:13:30|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1726431450000|2024-09-15 20:17:30|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1726431500000|2024-09-15 20:18:20|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1726431520000|2024-09-15 20:18:40|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1726431580000|2024-09-15 20:19:40|9.79|9.54|9.78|9.53|9.79|9.54|9.78|9.53|2
1726431730000|2024-09-15 20:22:10|9.77|9.52|9.78|9.53|9.78|9.53|9.77|9.52|4
1726431740000|2024-09-15 20:22:20|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1726431910000|2024-09-15 20:25:10|9.76|9.51|9.77|9.52|9.77|9.52|9.76|9.51|2
1726432130000|2024-09-15 20:28:50|9.76|9.51|9.76|9.51|9.76|9.51|9.75|9.5|3
1726432150000|2024-09-15 20:29:10|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1726432160000|2024-09-15 20:29:20|9.76|9.51|9.76|9.51|9.76|9.51|9.75|9.5|5
1726432170000|2024-09-15 20:29:30|9.75|9.5|9.76|9.51|9.76|9.51|9.75|9.5|6
1726432340000|2024-09-15 20:32:20|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1726432540000|2024-09-15 20:35:40|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726432560000|2024-09-15 20:36:00|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1726432620000|2024-09-15 20:37:00|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726432770000|2024-09-15 20:39:30|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1726432820000|2024-09-15 20:40:20|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726432830000|2024-09-15 20:40:30|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1726432890000|2024-09-15 20:41:30|9.78|9.53|9.78|9.53|9.78|9.53|9.77|9.52|3
1726432910000|2024-09-15 20:41:50|9.77|9.52|9.78|9.53|9.78|9.53|9.77|9.52|2
1726432960000|2024-09-15 20:42:40|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|4
1726432970000|2024-09-15 20:42:50|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|4
1726432980000|2024-09-15 20:43:00|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|2
1726433010000|2024-09-15 20:43:30|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1726433190000|2024-09-15 20:46:30|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726433520000|2024-09-15 20:52:00|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1726433650000|2024-09-15 20:54:10|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726433660000|2024-09-15 20:54:20|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1726433760000|2024-09-15 20:56:00|9.76|9.51|9.77|9.52|9.77|9.52|9.76|9.51|6
1726433780000|2024-09-15 20:56:20|9.76|9.51|9.77|9.52|9.77|9.52|9.76|9.51|2
1726433830000|2024-09-15 20:57:10|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726433840000|2024-09-15 20:57:20|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|2
1726433880000|2024-09-15 20:58:00|9.75|9.5|9.75|9.5|9.76|9.51|9.75|9.5|3
1726433890000|2024-09-15 20:58:10|9.76|9.51|9.75|9.5|9.76|9.51|9.75|9.5|2
1726433900000|2024-09-15 20:58:20|9.76|9.51|9.75|9.5|9.76|9.51|9.75|9.5|2
1726433970000|2024-09-15 20:59:30|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726433980000|2024-09-15 20:59:40|9.75|9.5|9.75|9.5|9.76|9.51|9.75|9.5|5
1726433990000|2024-09-15 20:59:50|9.76|9.51|9.76|9.51|9.76|9.51|9.75|9.5|3
1726434000000|2024-09-15 21:00:00|9.75|9.5|9.75|9.5|9.76|9.51|9.75|9.5|3
1726434010000|2024-09-15 21:00:10|9.76|9.51|9.76|9.51|9.76|9.51|9.75|9.5|3
1726434020000|2024-09-15 21:00:20|9.75|9.5|9.75|9.5|9.76|9.51|9.75|9.5|5
1726434030000|2024-09-15 21:00:30|9.76|9.51|9.75|9.5|9.76|9.51|9.75|9.5|4
1726434040000|2024-09-15 21:00:40|9.76|9.51|9.65|9.6|9.76|9.61|9.65|9.5|7
1726434050000|2024-09-15 21:00:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1726434060000|2024-09-15 21:01:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726434070000|2024-09-15 21:01:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726434080000|2024-09-15 21:01:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726434090000|2024-09-15 21:01:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1726434100000|2024-09-15 21:01:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1726434110000|2024-09-15 21:01:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726434180000|2024-09-15 21:03:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1726434190000|2024-09-15 21:03:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726434220000|2024-09-15 21:03:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1726434230000|2024-09-15 21:03:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1726434240000|2024-09-15 21:04:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726434250000|2024-09-15 21:04:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726434260000|2024-09-15 21:04:20|9.62|9.57|9.6|9.55|9.62|9.57|9.59|9.54|5
1726434270000|2024-09-15 21:04:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726434280000|2024-09-15 21:04:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1726434290000|2024-09-15 21:04:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726434300000|2024-09-15 21:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726434310000|2024-09-15 21:05:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726434320000|2024-09-15 21:05:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1726434330000|2024-09-15 21:05:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726434340000|2024-09-15 21:05:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1726434350000|2024-09-15 21:05:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726434360000|2024-09-15 21:06:00|9.6|9.55|9.59|9.54|9.61|9.56|9.59|9.54|4
1726434370000|2024-09-15 21:06:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726434440000|2024-09-15 21:07:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726434450000|2024-09-15 21:07:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1726434510000|2024-09-15 21:08:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726434530000|2024-09-15 21:08:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726434600000|2024-09-15 21:10:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|5
1726434610000|2024-09-15 21:10:10|9.59|9.54|9.56|9.51|9.59|9.54|9.56|9.51|8
1726434620000|2024-09-15 21:10:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726434630000|2024-09-15 21:10:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726434640000|2024-09-15 21:10:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726434650000|2024-09-15 21:10:50|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|7
1726434660000|2024-09-15 21:11:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726434680000|2024-09-15 21:11:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726434720000|2024-09-15 21:12:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726434730000|2024-09-15 21:12:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726434740000|2024-09-15 21:12:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1726434760000|2024-09-15 21:12:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726434770000|2024-09-15 21:12:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726434780000|2024-09-15 21:13:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1726434790000|2024-09-15 21:13:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|12
1726434810000|2024-09-15 21:13:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726434820000|2024-09-15 21:13:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726434830000|2024-09-15 21:13:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726434850000|2024-09-15 21:14:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726434860000|2024-09-15 21:14:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726434870000|2024-09-15 21:14:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726434880000|2024-09-15 21:14:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726434890000|2024-09-15 21:14:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726434900000|2024-09-15 21:15:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726434920000|2024-09-15 21:15:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726434940000|2024-09-15 21:15:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726434950000|2024-09-15 21:15:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726434980000|2024-09-15 21:16:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726434990000|2024-09-15 21:16:30|9.59|9.54|9.61|9.56|9.61|9.56|9.59|9.54|3
1726435000000|2024-09-15 21:16:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1726435030000|2024-09-15 21:17:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726435040000|2024-09-15 21:17:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1726435120000|2024-09-15 21:18:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726435140000|2024-09-15 21:19:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726435150000|2024-09-15 21:19:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726435170000|2024-09-15 21:19:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726435200000|2024-09-15 21:20:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726435430000|2024-09-15 21:23:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726435470000|2024-09-15 21:24:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726435480000|2024-09-15 21:24:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726435510000|2024-09-15 21:25:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726435560000|2024-09-15 21:26:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726435580000|2024-09-15 21:26:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726435590000|2024-09-15 21:26:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726435620000|2024-09-15 21:27:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726435640000|2024-09-15 21:27:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1726435700000|2024-09-15 21:28:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726435880000|2024-09-15 21:31:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726436190000|2024-09-15 21:36:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726436280000|2024-09-15 21:38:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726436560000|2024-09-15 21:42:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726436590000|2024-09-15 21:43:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726436650000|2024-09-15 21:44:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726436770000|2024-09-15 21:46:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726436830000|2024-09-15 21:47:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726436980000|2024-09-15 21:49:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726436990000|2024-09-15 21:49:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726437100000|2024-09-15 21:51:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726437110000|2024-09-15 21:51:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726437330000|2024-09-15 21:55:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726437430000|2024-09-15 21:57:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726438020000|2024-09-15 22:07:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726438160000|2024-09-15 22:09:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726438200000|2024-09-15 22:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726438220000|2024-09-15 22:10:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726438270000|2024-09-15 22:11:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726438290000|2024-09-15 22:11:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726438300000|2024-09-15 22:11:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726438390000|2024-09-15 22:13:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726438420000|2024-09-15 22:13:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726438810000|2024-09-15 22:20:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|7
1726438820000|2024-09-15 22:20:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726438830000|2024-09-15 22:20:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726438990000|2024-09-15 22:23:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726439000000|2024-09-15 22:23:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726439020000|2024-09-15 22:23:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726439200000|2024-09-15 22:26:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726439440000|2024-09-15 22:30:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726439470000|2024-09-15 22:31:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1726439480000|2024-09-15 22:31:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1726439520000|2024-09-15 22:32:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726439530000|2024-09-15 22:32:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726440220000|2024-09-15 22:43:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726440290000|2024-09-15 22:44:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726440560000|2024-09-15 22:49:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726440860000|2024-09-15 22:54:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726440870000|2024-09-15 22:54:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726440950000|2024-09-15 22:55:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726440960000|2024-09-15 22:56:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726440970000|2024-09-15 22:56:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726441440000|2024-09-15 23:04:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726441750000|2024-09-15 23:09:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726441760000|2024-09-15 23:09:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726441790000|2024-09-15 23:09:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726441800000|2024-09-15 23:10:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726441830000|2024-09-15 23:10:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1726441850000|2024-09-15 23:10:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726441860000|2024-09-15 23:11:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1726441870000|2024-09-15 23:11:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1726441880000|2024-09-15 23:11:20|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|6
1726441890000|2024-09-15 23:11:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726441900000|2024-09-15 23:11:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726441910000|2024-09-15 23:11:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726441920000|2024-09-15 23:12:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726441930000|2024-09-15 23:12:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726442000000|2024-09-15 23:13:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726442010000|2024-09-15 23:13:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726442040000|2024-09-15 23:14:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726442050000|2024-09-15 23:14:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726442100000|2024-09-15 23:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726442110000|2024-09-15 23:15:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726442520000|2024-09-15 23:22:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726442540000|2024-09-15 23:22:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726442700000|2024-09-15 23:25:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726442930000|2024-09-15 23:28:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726443000000|2024-09-15 23:30:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726443040000|2024-09-15 23:30:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726443530000|2024-09-15 23:38:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726443570000|2024-09-15 23:39:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726443580000|2024-09-15 23:39:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726443610000|2024-09-15 23:40:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726443620000|2024-09-15 23:40:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726443730000|2024-09-15 23:42:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726443750000|2024-09-15 23:42:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726443760000|2024-09-15 23:42:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726443930000|2024-09-15 23:45:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726443950000|2024-09-15 23:45:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726443960000|2024-09-15 23:46:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726443970000|2024-09-15 23:46:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726444000000|2024-09-15 23:46:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726444080000|2024-09-15 23:48:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726444180000|2024-09-15 23:49:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726444190000|2024-09-15 23:49:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726444200000|2024-09-15 23:50:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726444720000|2024-09-15 23:58:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726444730000|2024-09-15 23:58:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726444740000|2024-09-15 23:59:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726444800000|2024-09-16 00:00:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726444810000|2024-09-16 00:00:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726444820000|2024-09-16 00:00:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1726444840000|2024-09-16 00:00:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726444860000|2024-09-16 00:01:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726445110000|2024-09-16 00:05:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726445120000|2024-09-16 00:05:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726445330000|2024-09-16 00:08:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726445570000|2024-09-16 00:12:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726445680000|2024-09-16 00:14:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726445730000|2024-09-16 00:15:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726445750000|2024-09-16 00:15:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726445760000|2024-09-16 00:16:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726445800000|2024-09-16 00:16:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726445820000|2024-09-16 00:17:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726445830000|2024-09-16 00:17:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726445840000|2024-09-16 00:17:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726445860000|2024-09-16 00:17:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726445870000|2024-09-16 00:17:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726445880000|2024-09-16 00:18:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726445890000|2024-09-16 00:18:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726445920000|2024-09-16 00:18:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726445930000|2024-09-16 00:18:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726445940000|2024-09-16 00:19:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|14
1726445950000|2024-09-16 00:19:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726445960000|2024-09-16 00:19:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726445970000|2024-09-16 00:19:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1726445980000|2024-09-16 00:19:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726446000000|2024-09-16 00:20:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726446010000|2024-09-16 00:20:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1726446020000|2024-09-16 00:20:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726446060000|2024-09-16 00:21:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726446070000|2024-09-16 00:21:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1726446080000|2024-09-16 00:21:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726446120000|2024-09-16 00:22:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726446330000|2024-09-16 00:25:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1726446460000|2024-09-16 00:27:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726446470000|2024-09-16 00:27:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726446520000|2024-09-16 00:28:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726446600000|2024-09-16 00:30:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726446610000|2024-09-16 00:30:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1726446620000|2024-09-16 00:30:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726446660000|2024-09-16 00:31:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1726446670000|2024-09-16 00:31:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726446680000|2024-09-16 00:31:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726446830000|2024-09-16 00:33:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726446850000|2024-09-16 00:34:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726446860000|2024-09-16 00:34:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726446910000|2024-09-16 00:35:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726446930000|2024-09-16 00:35:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726446940000|2024-09-16 00:35:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726446990000|2024-09-16 00:36:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726447090000|2024-09-16 00:38:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726447110000|2024-09-16 00:38:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726447120000|2024-09-16 00:38:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726447130000|2024-09-16 00:38:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726447140000|2024-09-16 00:39:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726447170000|2024-09-16 00:39:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726447230000|2024-09-16 00:40:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726447270000|2024-09-16 00:41:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|9
1726447280000|2024-09-16 00:41:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726447340000|2024-09-16 00:42:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1726447350000|2024-09-16 00:42:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1726447420000|2024-09-16 00:43:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726447510000|2024-09-16 00:45:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726447530000|2024-09-16 00:45:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726447540000|2024-09-16 00:45:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726447550000|2024-09-16 00:45:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1726447560000|2024-09-16 00:46:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1726448060000|2024-09-16 00:54:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726448070000|2024-09-16 00:54:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1726448100000|2024-09-16 00:55:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726448110000|2024-09-16 00:55:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1726448120000|2024-09-16 00:55:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726448130000|2024-09-16 00:55:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726448160000|2024-09-16 00:56:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726448170000|2024-09-16 00:56:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726448300000|2024-09-16 00:58:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1726448340000|2024-09-16 00:59:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1726448350000|2024-09-16 00:59:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726448410000|2024-09-16 01:00:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726448490000|2024-09-16 01:01:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726448500000|2024-09-16 01:01:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726448530000|2024-09-16 01:02:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1726449020000|2024-09-16 01:10:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726449080000|2024-09-16 01:11:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726449160000|2024-09-16 01:12:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726449190000|2024-09-16 01:13:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726449240000|2024-09-16 01:14:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726449270000|2024-09-16 01:14:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1726449280000|2024-09-16 01:14:40|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|4
1726449420000|2024-09-16 01:17:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726449500000|2024-09-16 01:18:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726449660000|2024-09-16 01:21:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726449790000|2024-09-16 01:23:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726449830000|2024-09-16 01:23:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726449840000|2024-09-16 01:24:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726449870000|2024-09-16 01:24:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726449880000|2024-09-16 01:24:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726450040000|2024-09-16 01:27:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726450080000|2024-09-16 01:28:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726450220000|2024-09-16 01:30:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726450230000|2024-09-16 01:30:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726450380000|2024-09-16 01:33:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726450460000|2024-09-16 01:34:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1726450470000|2024-09-16 01:34:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1726450500000|2024-09-16 01:35:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726450530000|2024-09-16 01:35:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726450560000|2024-09-16 01:36:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726450580000|2024-09-16 01:36:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726450600000|2024-09-16 01:36:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726450640000|2024-09-16 01:37:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726450650000|2024-09-16 01:37:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726450670000|2024-09-16 01:37:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726450680000|2024-09-16 01:38:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726450690000|2024-09-16 01:38:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726450700000|2024-09-16 01:38:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1726450710000|2024-09-16 01:38:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726450720000|2024-09-16 01:38:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726450740000|2024-09-16 01:39:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726450750000|2024-09-16 01:39:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726450760000|2024-09-16 01:39:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726450770000|2024-09-16 01:39:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1726450780000|2024-09-16 01:39:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726450820000|2024-09-16 01:40:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726450840000|2024-09-16 01:40:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726450860000|2024-09-16 01:41:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726450870000|2024-09-16 01:41:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726450880000|2024-09-16 01:41:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726450920000|2024-09-16 01:42:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726451060000|2024-09-16 01:44:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726451100000|2024-09-16 01:45:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726451110000|2024-09-16 01:45:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726451160000|2024-09-16 01:46:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726451210000|2024-09-16 01:46:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726451270000|2024-09-16 01:47:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726451390000|2024-09-16 01:49:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726451410000|2024-09-16 01:50:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726451420000|2024-09-16 01:50:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726451540000|2024-09-16 01:52:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726451670000|2024-09-16 01:54:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726451770000|2024-09-16 01:56:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726451870000|2024-09-16 01:57:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726451920000|2024-09-16 01:58:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726452180000|2024-09-16 02:03:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726452260000|2024-09-16 02:04:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726452340000|2024-09-16 02:05:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726452450000|2024-09-16 02:07:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726452460000|2024-09-16 02:07:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726452470000|2024-09-16 02:07:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726452520000|2024-09-16 02:08:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726452580000|2024-09-16 02:09:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726452720000|2024-09-16 02:12:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726453680000|2024-09-16 02:28:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726453710000|2024-09-16 02:28:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726453750000|2024-09-16 02:29:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726453760000|2024-09-16 02:29:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726453830000|2024-09-16 02:30:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726453940000|2024-09-16 02:32:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726454000000|2024-09-16 02:33:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726454020000|2024-09-16 02:33:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726454120000|2024-09-16 02:35:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726454130000|2024-09-16 02:35:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726454140000|2024-09-16 02:35:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726454150000|2024-09-16 02:35:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726454170000|2024-09-16 02:36:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726454270000|2024-09-16 02:37:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1726454280000|2024-09-16 02:38:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|14
1726454370000|2024-09-16 02:39:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726454620000|2024-09-16 02:43:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726454840000|2024-09-16 02:47:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726455030000|2024-09-16 02:50:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726455070000|2024-09-16 02:51:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726455080000|2024-09-16 02:51:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726455110000|2024-09-16 02:51:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726455120000|2024-09-16 02:52:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726455130000|2024-09-16 02:52:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726455480000|2024-09-16 02:58:00|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|3
1726456030000|2024-09-16 03:07:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726456240000|2024-09-16 03:10:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726456270000|2024-09-16 03:11:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726456280000|2024-09-16 03:11:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726456350000|2024-09-16 03:12:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726456360000|2024-09-16 03:12:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726456430000|2024-09-16 03:13:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726456490000|2024-09-16 03:14:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726456500000|2024-09-16 03:15:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1726456520000|2024-09-16 03:15:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726457020000|2024-09-16 03:23:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726457050000|2024-09-16 03:24:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726457070000|2024-09-16 03:24:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726457170000|2024-09-16 03:26:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726458040000|2024-09-16 03:40:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726458050000|2024-09-16 03:40:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726458130000|2024-09-16 03:42:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726458240000|2024-09-16 03:44:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726458880000|2024-09-16 03:54:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726458890000|2024-09-16 03:54:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726458900000|2024-09-16 03:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726458990000|2024-09-16 03:56:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1726459260000|2024-09-16 04:01:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726461040000|2024-09-16 04:30:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726461100000|2024-09-16 04:31:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726461520000|2024-09-16 04:38:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726461530000|2024-09-16 04:38:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726461570000|2024-09-16 04:39:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726461780000|2024-09-16 04:43:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726462090000|2024-09-16 04:48:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726462100000|2024-09-16 04:48:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1726462110000|2024-09-16 04:48:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1726462120000|2024-09-16 04:48:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726462140000|2024-09-16 04:49:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726462150000|2024-09-16 04:49:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726462160000|2024-09-16 04:49:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726462190000|2024-09-16 04:49:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726462520000|2024-09-16 04:55:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726462770000|2024-09-16 04:59:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726462780000|2024-09-16 04:59:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1726462790000|2024-09-16 04:59:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726462800000|2024-09-16 05:00:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726462810000|2024-09-16 05:00:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726462820000|2024-09-16 05:00:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726462830000|2024-09-16 05:00:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726462860000|2024-09-16 05:01:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726462870000|2024-09-16 05:01:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726462880000|2024-09-16 05:01:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726462920000|2024-09-16 05:02:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1726462970000|2024-09-16 05:02:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726462980000|2024-09-16 05:03:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726463090000|2024-09-16 05:04:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726463180000|2024-09-16 05:06:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1726463220000|2024-09-16 05:07:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1726463230000|2024-09-16 05:07:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726463260000|2024-09-16 05:07:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726463340000|2024-09-16 05:09:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726463380000|2024-09-16 05:09:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726464020000|2024-09-16 05:20:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726464080000|2024-09-16 05:21:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726464190000|2024-09-16 05:23:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726464250000|2024-09-16 05:24:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726464360000|2024-09-16 05:26:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726465590000|2024-09-16 05:46:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726465610000|2024-09-16 05:46:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1726466520000|2024-09-16 06:02:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726466640000|2024-09-16 06:04:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726466710000|2024-09-16 06:05:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726466720000|2024-09-16 06:05:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726466730000|2024-09-16 06:05:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1726466740000|2024-09-16 06:05:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726466750000|2024-09-16 06:05:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726466790000|2024-09-16 06:06:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726466800000|2024-09-16 06:06:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726466810000|2024-09-16 06:06:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726466820000|2024-09-16 06:07:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1726466830000|2024-09-16 06:07:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726466840000|2024-09-16 06:07:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726466850000|2024-09-16 06:07:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726466860000|2024-09-16 06:07:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726466880000|2024-09-16 06:08:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1726466890000|2024-09-16 06:08:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726466910000|2024-09-16 06:08:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726466970000|2024-09-16 06:09:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726466980000|2024-09-16 06:09:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|12
1726466990000|2024-09-16 06:09:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1726467000000|2024-09-16 06:10:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726467090000|2024-09-16 06:11:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726467140000|2024-09-16 06:12:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726467150000|2024-09-16 06:12:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726467170000|2024-09-16 06:12:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726467180000|2024-09-16 06:13:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1726467190000|2024-09-16 06:13:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1726467210000|2024-09-16 06:13:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726467220000|2024-09-16 06:13:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726467240000|2024-09-16 06:14:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726467590000|2024-09-16 06:19:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726467880000|2024-09-16 06:24:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726467930000|2024-09-16 06:25:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726467940000|2024-09-16 06:25:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726468150000|2024-09-16 06:29:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726468240000|2024-09-16 06:30:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726468250000|2024-09-16 06:30:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726468420000|2024-09-16 06:33:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726468750000|2024-09-16 06:39:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726468850000|2024-09-16 06:40:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726468880000|2024-09-16 06:41:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726468890000|2024-09-16 06:41:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726469170000|2024-09-16 06:46:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726469190000|2024-09-16 06:46:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726469200000|2024-09-16 06:46:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726469310000|2024-09-16 06:48:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726469400000|2024-09-16 06:50:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726470530000|2024-09-16 07:08:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726470800000|2024-09-16 07:13:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726471060000|2024-09-16 07:17:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1726471110000|2024-09-16 07:18:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726471130000|2024-09-16 07:18:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726471140000|2024-09-16 07:19:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726471180000|2024-09-16 07:19:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726471220000|2024-09-16 07:20:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726471260000|2024-09-16 07:21:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726471300000|2024-09-16 07:21:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726471420000|2024-09-16 07:23:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726471460000|2024-09-16 07:24:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726471470000|2024-09-16 07:24:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726473030000|2024-09-16 07:50:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726473080000|2024-09-16 07:51:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726473090000|2024-09-16 07:51:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726473100000|2024-09-16 07:51:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726473160000|2024-09-16 07:52:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726473280000|2024-09-16 07:54:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726473580000|2024-09-16 07:59:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726473730000|2024-09-16 08:02:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726473740000|2024-09-16 08:02:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726473950000|2024-09-16 08:05:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726474340000|2024-09-16 08:12:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726474550000|2024-09-16 08:15:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726474720000|2024-09-16 08:18:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726474740000|2024-09-16 08:19:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726474840000|2024-09-16 08:20:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726474850000|2024-09-16 08:20:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726474880000|2024-09-16 08:21:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726474900000|2024-09-16 08:21:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726475560000|2024-09-16 08:32:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726476020000|2024-09-16 08:40:20|9.56|9.51|9.53|9.48|9.56|9.51|9.53|9.48|2
1726476060000|2024-09-16 08:41:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726476190000|2024-09-16 08:43:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726476230000|2024-09-16 08:43:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726476240000|2024-09-16 08:44:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1726476440000|2024-09-16 08:47:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726476460000|2024-09-16 08:47:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726476480000|2024-09-16 08:48:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726476530000|2024-09-16 08:48:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726476540000|2024-09-16 08:49:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726476580000|2024-09-16 08:49:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726476650000|2024-09-16 08:50:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726476660000|2024-09-16 08:51:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726476700000|2024-09-16 08:51:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726476810000|2024-09-16 08:53:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726476900000|2024-09-16 08:55:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726476910000|2024-09-16 08:55:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726476920000|2024-09-16 08:55:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1726476930000|2024-09-16 08:55:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726476950000|2024-09-16 08:55:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1726476960000|2024-09-16 08:56:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726476990000|2024-09-16 08:56:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726478770000|2024-09-16 09:26:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726478800000|2024-09-16 09:26:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1726478810000|2024-09-16 09:26:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726478820000|2024-09-16 09:27:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726478850000|2024-09-16 09:27:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726478950000|2024-09-16 09:29:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1726478960000|2024-09-16 09:29:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726478980000|2024-09-16 09:29:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726478990000|2024-09-16 09:29:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726479100000|2024-09-16 09:31:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726479110000|2024-09-16 09:31:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726479150000|2024-09-16 09:32:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726479160000|2024-09-16 09:32:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1726479170000|2024-09-16 09:32:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726479180000|2024-09-16 09:33:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726479770000|2024-09-16 09:42:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726479820000|2024-09-16 09:43:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726480280000|2024-09-16 09:51:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726480310000|2024-09-16 09:51:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726480340000|2024-09-16 09:52:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1726480350000|2024-09-16 09:52:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1726480420000|2024-09-16 09:53:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726480430000|2024-09-16 09:53:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726480490000|2024-09-16 09:54:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726480630000|2024-09-16 09:57:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1726480720000|2024-09-16 09:58:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726480800000|2024-09-16 10:00:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726480810000|2024-09-16 10:00:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726480820000|2024-09-16 10:00:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1726480830000|2024-09-16 10:00:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1726480840000|2024-09-16 10:00:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726480880000|2024-09-16 10:01:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726480940000|2024-09-16 10:02:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726481010000|2024-09-16 10:03:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1726481040000|2024-09-16 10:04:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726481150000|2024-09-16 10:05:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726481160000|2024-09-16 10:06:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726481230000|2024-09-16 10:07:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726481240000|2024-09-16 10:07:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1726481260000|2024-09-16 10:07:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726481290000|2024-09-16 10:08:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726481340000|2024-09-16 10:09:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726481350000|2024-09-16 10:09:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726481360000|2024-09-16 10:09:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1726481420000|2024-09-16 10:10:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726481430000|2024-09-16 10:10:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726481600000|2024-09-16 10:13:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726482030000|2024-09-16 10:20:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726482600000|2024-09-16 10:30:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726482630000|2024-09-16 10:30:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726482640000|2024-09-16 10:30:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726482710000|2024-09-16 10:31:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726483540000|2024-09-16 10:45:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726483550000|2024-09-16 10:45:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726483560000|2024-09-16 10:46:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726483670000|2024-09-16 10:47:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1726483690000|2024-09-16 10:48:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726484020000|2024-09-16 10:53:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726484530000|2024-09-16 11:02:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726484550000|2024-09-16 11:02:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726484570000|2024-09-16 11:02:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726484580000|2024-09-16 11:03:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726484610000|2024-09-16 11:03:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726484640000|2024-09-16 11:04:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726484710000|2024-09-16 11:05:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1726485310000|2024-09-16 11:15:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726485430000|2024-09-16 11:17:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726486580000|2024-09-16 11:36:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726486590000|2024-09-16 11:36:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726486600000|2024-09-16 11:36:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1726486610000|2024-09-16 11:36:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1726486640000|2024-09-16 11:37:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726486700000|2024-09-16 11:38:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726486820000|2024-09-16 11:40:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726486840000|2024-09-16 11:40:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726486850000|2024-09-16 11:40:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726486860000|2024-09-16 11:41:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726486910000|2024-09-16 11:41:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726486970000|2024-09-16 11:42:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726487190000|2024-09-16 11:46:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726487770000|2024-09-16 11:56:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726488520000|2024-09-16 12:08:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726488530000|2024-09-16 12:08:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1726488540000|2024-09-16 12:09:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|11
1726488630000|2024-09-16 12:10:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726489030000|2024-09-16 12:17:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1726489040000|2024-09-16 12:17:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726489050000|2024-09-16 12:17:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1726489060000|2024-09-16 12:17:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726489070000|2024-09-16 12:17:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726489080000|2024-09-16 12:18:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726489110000|2024-09-16 12:18:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726489120000|2024-09-16 12:18:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726489280000|2024-09-16 12:21:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726489300000|2024-09-16 12:21:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726489430000|2024-09-16 12:23:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726489500000|2024-09-16 12:25:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726489600000|2024-09-16 12:26:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726489620000|2024-09-16 12:27:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726489630000|2024-09-16 12:27:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1726489820000|2024-09-16 12:30:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726489880000|2024-09-16 12:31:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726489890000|2024-09-16 12:31:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726489900000|2024-09-16 12:31:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726489990000|2024-09-16 12:33:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726490240000|2024-09-16 12:37:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726490360000|2024-09-16 12:39:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726490400000|2024-09-16 12:40:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726490450000|2024-09-16 12:40:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726490540000|2024-09-16 12:42:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726490620000|2024-09-16 12:43:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726490730000|2024-09-16 12:45:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726490750000|2024-09-16 12:45:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726490760000|2024-09-16 12:46:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1726490770000|2024-09-16 12:46:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1726490780000|2024-09-16 12:46:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1726490790000|2024-09-16 12:46:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726490950000|2024-09-16 12:49:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726491310000|2024-09-16 12:55:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726491450000|2024-09-16 12:57:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726491530000|2024-09-16 12:58:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726491550000|2024-09-16 12:59:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726491560000|2024-09-16 12:59:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726491580000|2024-09-16 12:59:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726491610000|2024-09-16 13:00:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726491650000|2024-09-16 13:00:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726491660000|2024-09-16 13:01:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726491670000|2024-09-16 13:01:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726491700000|2024-09-16 13:01:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726491710000|2024-09-16 13:01:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726492270000|2024-09-16 13:11:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726492400000|2024-09-16 13:13:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726492600000|2024-09-16 13:16:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726492710000|2024-09-16 13:18:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726492960000|2024-09-16 13:22:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726493010000|2024-09-16 13:23:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726493770000|2024-09-16 13:36:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726493780000|2024-09-16 13:36:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1726493790000|2024-09-16 13:36:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726493820000|2024-09-16 13:37:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1726493890000|2024-09-16 13:38:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726493940000|2024-09-16 13:39:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726493950000|2024-09-16 13:39:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726493970000|2024-09-16 13:39:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726493980000|2024-09-16 13:39:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726493990000|2024-09-16 13:39:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726494000000|2024-09-16 13:40:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726494010000|2024-09-16 13:40:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1726494020000|2024-09-16 13:40:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726494540000|2024-09-16 13:49:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726494560000|2024-09-16 13:49:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726494690000|2024-09-16 13:51:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726494770000|2024-09-16 13:52:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726494790000|2024-09-16 13:53:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726494820000|2024-09-16 13:53:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726494830000|2024-09-16 13:53:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1726494840000|2024-09-16 13:54:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726494900000|2024-09-16 13:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726495520000|2024-09-16 14:05:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726495530000|2024-09-16 14:05:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726495540000|2024-09-16 14:05:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726495550000|2024-09-16 14:05:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726495580000|2024-09-16 14:06:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726495660000|2024-09-16 14:07:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726496050000|2024-09-16 14:14:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726496170000|2024-09-16 14:16:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726496220000|2024-09-16 14:17:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726496340000|2024-09-16 14:19:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726496410000|2024-09-16 14:20:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726496770000|2024-09-16 14:26:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726497050000|2024-09-16 14:30:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726497070000|2024-09-16 14:31:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726497100000|2024-09-16 14:31:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726497120000|2024-09-16 14:32:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726497150000|2024-09-16 14:32:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726497160000|2024-09-16 14:32:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726497170000|2024-09-16 14:32:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726497180000|2024-09-16 14:33:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726497210000|2024-09-16 14:33:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726497220000|2024-09-16 14:33:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1726497230000|2024-09-16 14:33:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726497240000|2024-09-16 14:34:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726497250000|2024-09-16 14:34:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726497260000|2024-09-16 14:34:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726497270000|2024-09-16 14:34:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726497290000|2024-09-16 14:34:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726497330000|2024-09-16 14:35:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726497390000|2024-09-16 14:36:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726497440000|2024-09-16 14:37:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726497670000|2024-09-16 14:41:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726497690000|2024-09-16 14:41:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726497770000|2024-09-16 14:42:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1726497780000|2024-09-16 14:43:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726497790000|2024-09-16 14:43:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726497850000|2024-09-16 14:44:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1726497870000|2024-09-16 14:44:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1726497880000|2024-09-16 14:44:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|9
1726497920000|2024-09-16 14:45:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1726497930000|2024-09-16 14:45:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726497950000|2024-09-16 14:45:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726497960000|2024-09-16 14:46:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1726497970000|2024-09-16 14:46:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726497980000|2024-09-16 14:46:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726498090000|2024-09-16 14:48:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726498100000|2024-09-16 14:48:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1726498140000|2024-09-16 14:49:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726498150000|2024-09-16 14:49:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1726498160000|2024-09-16 14:49:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1726498350000|2024-09-16 14:52:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726498380000|2024-09-16 14:53:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726498390000|2024-09-16 14:53:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726498400000|2024-09-16 14:53:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1726498410000|2024-09-16 14:53:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726498470000|2024-09-16 14:54:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726498540000|2024-09-16 14:55:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726498600000|2024-09-16 14:56:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1726498610000|2024-09-16 14:56:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1726498620000|2024-09-16 14:57:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726498660000|2024-09-16 14:57:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726498680000|2024-09-16 14:58:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726498700000|2024-09-16 14:58:20|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726498710000|2024-09-16 14:58:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726498730000|2024-09-16 14:58:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726498740000|2024-09-16 14:59:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726499100000|2024-09-16 15:05:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726499130000|2024-09-16 15:05:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726499200000|2024-09-16 15:06:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726499210000|2024-09-16 15:06:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726499230000|2024-09-16 15:07:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726499240000|2024-09-16 15:07:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726499260000|2024-09-16 15:07:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1726499370000|2024-09-16 15:09:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726499380000|2024-09-16 15:09:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|7
1726499390000|2024-09-16 15:09:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1726499400000|2024-09-16 15:10:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|9
1726499410000|2024-09-16 15:10:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1726499430000|2024-09-16 15:10:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1726499440000|2024-09-16 15:10:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726499460000|2024-09-16 15:11:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726499470000|2024-09-16 15:11:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726499570000|2024-09-16 15:12:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726499620000|2024-09-16 15:13:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726499630000|2024-09-16 15:13:50|9.48|9.43|9.44|9.39|9.48|9.43|9.44|9.39|5
1726499640000|2024-09-16 15:14:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726499750000|2024-09-16 15:15:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726499770000|2024-09-16 15:16:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726499780000|2024-09-16 15:16:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726499800000|2024-09-16 15:16:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726499900000|2024-09-16 15:18:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726499940000|2024-09-16 15:19:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1726499950000|2024-09-16 15:19:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726499980000|2024-09-16 15:19:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726500010000|2024-09-16 15:20:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1726500020000|2024-09-16 15:20:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726500030000|2024-09-16 15:20:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726500040000|2024-09-16 15:20:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1726500050000|2024-09-16 15:20:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726500060000|2024-09-16 15:21:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726500400000|2024-09-16 15:26:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726500700000|2024-09-16 15:31:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726500960000|2024-09-16 15:36:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726501050000|2024-09-16 15:37:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726501490000|2024-09-16 15:44:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726502100000|2024-09-16 15:55:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726502110000|2024-09-16 15:55:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726502350000|2024-09-16 15:59:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726502700000|2024-09-16 16:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726502880000|2024-09-16 16:08:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726503140000|2024-09-16 16:12:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726503260000|2024-09-16 16:14:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726503440000|2024-09-16 16:17:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726503480000|2024-09-16 16:18:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726503490000|2024-09-16 16:18:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1726503520000|2024-09-16 16:18:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726503980000|2024-09-16 16:26:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726504120000|2024-09-16 16:28:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726504290000|2024-09-16 16:31:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726504340000|2024-09-16 16:32:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726504410000|2024-09-16 16:33:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726504440000|2024-09-16 16:34:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726504450000|2024-09-16 16:34:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726504500000|2024-09-16 16:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726504600000|2024-09-16 16:36:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726504680000|2024-09-16 16:38:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726504700000|2024-09-16 16:38:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726505180000|2024-09-16 16:46:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726505230000|2024-09-16 16:47:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726505780000|2024-09-16 16:56:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726505790000|2024-09-16 16:56:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726505800000|2024-09-16 16:56:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726505810000|2024-09-16 16:56:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726505870000|2024-09-16 16:57:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726505890000|2024-09-16 16:58:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726505920000|2024-09-16 16:58:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726506000000|2024-09-16 17:00:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726506080000|2024-09-16 17:01:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726506090000|2024-09-16 17:01:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726506110000|2024-09-16 17:01:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726506140000|2024-09-16 17:02:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726506400000|2024-09-16 17:06:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726506410000|2024-09-16 17:06:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726506420000|2024-09-16 17:07:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726506430000|2024-09-16 17:07:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726506530000|2024-09-16 17:08:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726506550000|2024-09-16 17:09:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726506570000|2024-09-16 17:09:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726506650000|2024-09-16 17:10:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726506880000|2024-09-16 17:14:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726506890000|2024-09-16 17:14:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726506900000|2024-09-16 17:15:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726506970000|2024-09-16 17:16:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726506990000|2024-09-16 17:16:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726507430000|2024-09-16 17:23:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726507450000|2024-09-16 17:24:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726507540000|2024-09-16 17:25:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726507550000|2024-09-16 17:25:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726507560000|2024-09-16 17:26:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726507600000|2024-09-16 17:26:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726508020000|2024-09-16 17:33:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726508770000|2024-09-16 17:46:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726508870000|2024-09-16 17:47:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1726508910000|2024-09-16 17:48:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726508920000|2024-09-16 17:48:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726508930000|2024-09-16 17:48:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726508960000|2024-09-16 17:49:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726508990000|2024-09-16 17:49:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726509020000|2024-09-16 17:50:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726509300000|2024-09-16 17:55:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726509330000|2024-09-16 17:55:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1726509340000|2024-09-16 17:55:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1726509420000|2024-09-16 17:57:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726509430000|2024-09-16 17:57:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726509570000|2024-09-16 17:59:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726509580000|2024-09-16 17:59:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726509780000|2024-09-16 18:03:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1726510270000|2024-09-16 18:11:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726510350000|2024-09-16 18:12:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1726512120000|2024-09-16 18:42:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726512980000|2024-09-16 18:56:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726512990000|2024-09-16 18:56:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726513030000|2024-09-16 18:57:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726513520000|2024-09-16 19:05:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726514270000|2024-09-16 19:17:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726514860000|2024-09-16 19:27:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726515040000|2024-09-16 19:30:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726515050000|2024-09-16 19:30:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726515060000|2024-09-16 19:31:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1726515070000|2024-09-16 19:31:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726515080000|2024-09-16 19:31:20|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726515090000|2024-09-16 19:31:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726515100000|2024-09-16 19:31:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726515110000|2024-09-16 19:31:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726515240000|2024-09-16 19:34:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726515420000|2024-09-16 19:37:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726515550000|2024-09-16 19:39:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726516020000|2024-09-16 19:47:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726516040000|2024-09-16 19:47:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726516120000|2024-09-16 19:48:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726516220000|2024-09-16 19:50:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|11
1726516240000|2024-09-16 19:50:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726516290000|2024-09-16 19:51:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1726516330000|2024-09-16 19:52:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1726516350000|2024-09-16 19:52:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1726516390000|2024-09-16 19:53:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726516440000|2024-09-16 19:54:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1726516460000|2024-09-16 19:54:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726517020000|2024-09-16 20:03:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726517080000|2024-09-16 20:04:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726517120000|2024-09-16 20:05:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726517140000|2024-09-16 20:05:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726517150000|2024-09-16 20:05:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726517170000|2024-09-16 20:06:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726517210000|2024-09-16 20:06:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726517240000|2024-09-16 20:07:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726517250000|2024-09-16 20:07:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726517370000|2024-09-16 20:09:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726517400000|2024-09-16 20:10:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726517410000|2024-09-16 20:10:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726517440000|2024-09-16 20:10:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726517450000|2024-09-16 20:10:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1726517460000|2024-09-16 20:11:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726517570000|2024-09-16 20:12:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726517580000|2024-09-16 20:13:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726517610000|2024-09-16 20:13:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726517640000|2024-09-16 20:14:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1726517650000|2024-09-16 20:14:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1726517660000|2024-09-16 20:14:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726517670000|2024-09-16 20:14:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1726517680000|2024-09-16 20:14:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1726517690000|2024-09-16 20:14:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1726517700000|2024-09-16 20:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726517710000|2024-09-16 20:15:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1726517720000|2024-09-16 20:15:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726517820000|2024-09-16 20:17:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726517840000|2024-09-16 20:17:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726518530000|2024-09-16 20:28:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726518660000|2024-09-16 20:31:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726519060000|2024-09-16 20:37:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726519090000|2024-09-16 20:38:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726519260000|2024-09-16 20:41:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726520420000|2024-09-16 21:00:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726520430000|2024-09-16 21:00:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726520440000|2024-09-16 21:00:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726520470000|2024-09-16 21:01:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726520480000|2024-09-16 21:01:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726520510000|2024-09-16 21:01:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726520680000|2024-09-16 21:04:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726520780000|2024-09-16 21:06:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726520830000|2024-09-16 21:07:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726521070000|2024-09-16 21:11:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726521160000|2024-09-16 21:12:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726521280000|2024-09-16 21:14:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726521290000|2024-09-16 21:14:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726521310000|2024-09-16 21:15:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726521390000|2024-09-16 21:16:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726521520000|2024-09-16 21:18:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726521550000|2024-09-16 21:19:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726521640000|2024-09-16 21:20:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726521730000|2024-09-16 21:22:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726521780000|2024-09-16 21:23:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726521930000|2024-09-16 21:25:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726522050000|2024-09-16 21:27:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726522350000|2024-09-16 21:32:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726522370000|2024-09-16 21:32:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726522380000|2024-09-16 21:33:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726522390000|2024-09-16 21:33:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726522430000|2024-09-16 21:33:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726522480000|2024-09-16 21:34:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726522560000|2024-09-16 21:36:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726522570000|2024-09-16 21:36:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1726522600000|2024-09-16 21:36:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1726522610000|2024-09-16 21:36:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726522630000|2024-09-16 21:37:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726522640000|2024-09-16 21:37:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726522650000|2024-09-16 21:37:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726522780000|2024-09-16 21:39:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726523040000|2024-09-16 21:44:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726523370000|2024-09-16 21:49:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726523530000|2024-09-16 21:52:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726523630000|2024-09-16 21:53:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726523690000|2024-09-16 21:54:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726523940000|2024-09-16 21:59:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1726523950000|2024-09-16 21:59:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726523980000|2024-09-16 21:59:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726524000000|2024-09-16 22:00:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1726524070000|2024-09-16 22:01:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726525020000|2024-09-16 22:17:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726525050000|2024-09-16 22:17:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726525260000|2024-09-16 22:21:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726526470000|2024-09-16 22:41:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726527780000|2024-09-16 23:03:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726528390000|2024-09-16 23:13:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726528520000|2024-09-16 23:15:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726529550000|2024-09-16 23:32:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726530070000|2024-09-16 23:41:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726530220000|2024-09-16 23:43:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726530400000|2024-09-16 23:46:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726530420000|2024-09-16 23:47:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726530440000|2024-09-16 23:47:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726530450000|2024-09-16 23:47:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726530770000|2024-09-16 23:52:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726530790000|2024-09-16 23:53:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726531210000|2024-09-17 00:00:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726531250000|2024-09-17 00:00:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726531300000|2024-09-17 00:01:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726531340000|2024-09-17 00:02:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726531500000|2024-09-17 00:05:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726531640000|2024-09-17 00:07:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726532170000|2024-09-17 00:16:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726532230000|2024-09-17 00:17:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726532280000|2024-09-17 00:18:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726532300000|2024-09-17 00:18:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726532420000|2024-09-17 00:20:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726532620000|2024-09-17 00:23:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726532630000|2024-09-17 00:23:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1726532650000|2024-09-17 00:24:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726532720000|2024-09-17 00:25:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726532760000|2024-09-17 00:26:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726532770000|2024-09-17 00:26:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|8
1726532870000|2024-09-17 00:27:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726532920000|2024-09-17 00:28:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726532950000|2024-09-17 00:29:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1726533120000|2024-09-17 00:32:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726533140000|2024-09-17 00:32:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726533150000|2024-09-17 00:32:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|7
1726533170000|2024-09-17 00:32:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1726533180000|2024-09-17 00:33:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726533210000|2024-09-17 00:33:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726533220000|2024-09-17 00:33:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1726533660000|2024-09-17 00:41:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726533740000|2024-09-17 00:42:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726533960000|2024-09-17 00:46:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726533990000|2024-09-17 00:46:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726534210000|2024-09-17 00:50:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726534260000|2024-09-17 00:51:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726534280000|2024-09-17 00:51:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726534290000|2024-09-17 00:51:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726534330000|2024-09-17 00:52:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726534340000|2024-09-17 00:52:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726534350000|2024-09-17 00:52:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726534360000|2024-09-17 00:52:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726534480000|2024-09-17 00:54:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726534590000|2024-09-17 00:56:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726534820000|2024-09-17 01:00:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726534870000|2024-09-17 01:01:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726534880000|2024-09-17 01:01:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726534950000|2024-09-17 01:02:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726534970000|2024-09-17 01:02:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726534980000|2024-09-17 01:03:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726535050000|2024-09-17 01:04:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726535100000|2024-09-17 01:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726535110000|2024-09-17 01:05:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726535150000|2024-09-17 01:05:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726535180000|2024-09-17 01:06:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726535310000|2024-09-17 01:08:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726535370000|2024-09-17 01:09:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726535400000|2024-09-17 01:10:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726535540000|2024-09-17 01:12:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726535550000|2024-09-17 01:12:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726535560000|2024-09-17 01:12:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726535620000|2024-09-17 01:13:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726535630000|2024-09-17 01:13:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726535690000|2024-09-17 01:14:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726535700000|2024-09-17 01:15:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726535710000|2024-09-17 01:15:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726535720000|2024-09-17 01:15:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726535830000|2024-09-17 01:17:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726535850000|2024-09-17 01:17:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726535920000|2024-09-17 01:18:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726535940000|2024-09-17 01:19:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726536040000|2024-09-17 01:20:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726536150000|2024-09-17 01:22:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726536210000|2024-09-17 01:23:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726536240000|2024-09-17 01:24:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726536300000|2024-09-17 01:25:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726536630000|2024-09-17 01:30:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726536660000|2024-09-17 01:31:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726537270000|2024-09-17 01:41:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726538080000|2024-09-17 01:54:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726538550000|2024-09-17 02:02:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726538590000|2024-09-17 02:03:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726538670000|2024-09-17 02:04:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726538690000|2024-09-17 02:04:50|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726538910000|2024-09-17 02:08:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726539000000|2024-09-17 02:10:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1726539010000|2024-09-17 02:10:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1726539020000|2024-09-17 02:10:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726539060000|2024-09-17 02:11:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726539110000|2024-09-17 02:11:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726539120000|2024-09-17 02:12:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726539470000|2024-09-17 02:17:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726539490000|2024-09-17 02:18:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726539500000|2024-09-17 02:18:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726539510000|2024-09-17 02:18:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726539530000|2024-09-17 02:18:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1726539960000|2024-09-17 02:26:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726539970000|2024-09-17 02:26:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726540050000|2024-09-17 02:27:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726540080000|2024-09-17 02:28:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726540090000|2024-09-17 02:28:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726540100000|2024-09-17 02:28:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726540370000|2024-09-17 02:32:50|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|2
1726540430000|2024-09-17 02:33:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726540530000|2024-09-17 02:35:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726540570000|2024-09-17 02:36:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726540860000|2024-09-17 02:41:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726541060000|2024-09-17 02:44:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726541120000|2024-09-17 02:45:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726541190000|2024-09-17 02:46:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726541390000|2024-09-17 02:49:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726541460000|2024-09-17 02:51:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726541470000|2024-09-17 02:51:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1726541510000|2024-09-17 02:51:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726541570000|2024-09-17 02:52:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726541600000|2024-09-17 02:53:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726541620000|2024-09-17 02:53:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1726541660000|2024-09-17 02:54:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726541770000|2024-09-17 02:56:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726541780000|2024-09-17 02:56:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726541940000|2024-09-17 02:59:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726542010000|2024-09-17 03:00:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726542020000|2024-09-17 03:00:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726542260000|2024-09-17 03:04:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726542310000|2024-09-17 03:05:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|8
1726542320000|2024-09-17 03:05:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1726543050000|2024-09-17 03:17:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726543070000|2024-09-17 03:17:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726543100000|2024-09-17 03:18:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726543800000|2024-09-17 03:30:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726543890000|2024-09-17 03:31:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726544050000|2024-09-17 03:34:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726544070000|2024-09-17 03:34:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726544110000|2024-09-17 03:35:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726544210000|2024-09-17 03:36:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726544270000|2024-09-17 03:37:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726546370000|2024-09-17 04:12:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726547150000|2024-09-17 04:25:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726547160000|2024-09-17 04:26:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726547170000|2024-09-17 04:26:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726547180000|2024-09-17 04:26:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|8
1726547190000|2024-09-17 04:26:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726547220000|2024-09-17 04:27:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726547500000|2024-09-17 04:31:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726547540000|2024-09-17 04:32:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726547560000|2024-09-17 04:32:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726547570000|2024-09-17 04:32:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726547590000|2024-09-17 04:33:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726547750000|2024-09-17 04:35:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726547950000|2024-09-17 04:39:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726548910000|2024-09-17 04:55:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726549200000|2024-09-17 05:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726549210000|2024-09-17 05:00:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726549220000|2024-09-17 05:00:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726549490000|2024-09-17 05:04:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726549510000|2024-09-17 05:05:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726550550000|2024-09-17 05:22:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726551130000|2024-09-17 05:32:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726551210000|2024-09-17 05:33:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726551240000|2024-09-17 05:34:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726551430000|2024-09-17 05:37:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1726551470000|2024-09-17 05:37:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726551480000|2024-09-17 05:38:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1726551530000|2024-09-17 05:38:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1726551540000|2024-09-17 05:39:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726552050000|2024-09-17 05:47:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726552540000|2024-09-17 05:55:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726552690000|2024-09-17 05:58:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726552700000|2024-09-17 05:58:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726552710000|2024-09-17 05:58:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1726552720000|2024-09-17 05:58:40|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1726552730000|2024-09-17 05:58:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726552750000|2024-09-17 05:59:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726552790000|2024-09-17 05:59:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726552800000|2024-09-17 06:00:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726552840000|2024-09-17 06:00:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726552870000|2024-09-17 06:01:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726553280000|2024-09-17 06:08:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726553320000|2024-09-17 06:08:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726553960000|2024-09-17 06:19:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726553970000|2024-09-17 06:19:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726553980000|2024-09-17 06:19:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726554030000|2024-09-17 06:20:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726554050000|2024-09-17 06:20:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726554130000|2024-09-17 06:22:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726554140000|2024-09-17 06:22:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726554150000|2024-09-17 06:22:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726554160000|2024-09-17 06:22:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726554170000|2024-09-17 06:22:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726554630000|2024-09-17 06:30:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726554670000|2024-09-17 06:31:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726554680000|2024-09-17 06:31:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726555010000|2024-09-17 06:36:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726555240000|2024-09-17 06:40:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726555260000|2024-09-17 06:41:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1726555270000|2024-09-17 06:41:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1726555290000|2024-09-17 06:41:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726555660000|2024-09-17 06:47:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726555680000|2024-09-17 06:48:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726555690000|2024-09-17 06:48:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726556080000|2024-09-17 06:54:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726556120000|2024-09-17 06:55:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|11
1726556130000|2024-09-17 06:55:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726556140000|2024-09-17 06:55:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726556150000|2024-09-17 06:55:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1726556160000|2024-09-17 06:56:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1726556170000|2024-09-17 06:56:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726556260000|2024-09-17 06:57:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726556450000|2024-09-17 07:00:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726556470000|2024-09-17 07:01:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726556790000|2024-09-17 07:06:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726556880000|2024-09-17 07:08:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726556890000|2024-09-17 07:08:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1726557010000|2024-09-17 07:10:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726557050000|2024-09-17 07:10:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726557070000|2024-09-17 07:11:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726557340000|2024-09-17 07:15:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726557390000|2024-09-17 07:16:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726557480000|2024-09-17 07:18:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726557900000|2024-09-17 07:25:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726558160000|2024-09-17 07:29:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726558180000|2024-09-17 07:29:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726558200000|2024-09-17 07:30:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726558210000|2024-09-17 07:30:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726558220000|2024-09-17 07:30:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726558230000|2024-09-17 07:30:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726558260000|2024-09-17 07:31:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726558270000|2024-09-17 07:31:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726558300000|2024-09-17 07:31:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726558390000|2024-09-17 07:33:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726558440000|2024-09-17 07:34:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726558490000|2024-09-17 07:34:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726558600000|2024-09-17 07:36:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726558840000|2024-09-17 07:40:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726559820000|2024-09-17 07:57:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726560140000|2024-09-17 08:02:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726560240000|2024-09-17 08:04:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726560260000|2024-09-17 08:04:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726560270000|2024-09-17 08:04:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726560300000|2024-09-17 08:05:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726560310000|2024-09-17 08:05:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726560390000|2024-09-17 08:06:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726560530000|2024-09-17 08:08:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726560610000|2024-09-17 08:10:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726560690000|2024-09-17 08:11:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726560710000|2024-09-17 08:11:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1726560750000|2024-09-17 08:12:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726560770000|2024-09-17 08:12:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726560830000|2024-09-17 08:13:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726561070000|2024-09-17 08:17:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726561090000|2024-09-17 08:18:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726561540000|2024-09-17 08:25:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726561550000|2024-09-17 08:25:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726561560000|2024-09-17 08:26:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726561570000|2024-09-17 08:26:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726561580000|2024-09-17 08:26:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726561640000|2024-09-17 08:27:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726561650000|2024-09-17 08:27:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726561660000|2024-09-17 08:27:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|12
1726562030000|2024-09-17 08:33:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726562050000|2024-09-17 08:34:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726562100000|2024-09-17 08:35:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726562110000|2024-09-17 08:35:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726562260000|2024-09-17 08:37:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726562800000|2024-09-17 08:46:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726562840000|2024-09-17 08:47:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726562890000|2024-09-17 08:48:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726562920000|2024-09-17 08:48:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726562930000|2024-09-17 08:48:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1726562940000|2024-09-17 08:49:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1726562970000|2024-09-17 08:49:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726563000000|2024-09-17 08:50:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726563060000|2024-09-17 08:51:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1726563070000|2024-09-17 08:51:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726563080000|2024-09-17 08:51:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726563210000|2024-09-17 08:53:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726563270000|2024-09-17 08:54:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726563290000|2024-09-17 08:54:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726563310000|2024-09-17 08:55:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726563320000|2024-09-17 08:55:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726563330000|2024-09-17 08:55:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726563340000|2024-09-17 08:55:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1726563620000|2024-09-17 09:00:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726563630000|2024-09-17 09:00:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726563650000|2024-09-17 09:00:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726563660000|2024-09-17 09:01:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726563690000|2024-09-17 09:01:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726563810000|2024-09-17 09:03:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726563820000|2024-09-17 09:03:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726563830000|2024-09-17 09:03:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726563870000|2024-09-17 09:04:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726564010000|2024-09-17 09:06:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726564060000|2024-09-17 09:07:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726564160000|2024-09-17 09:09:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726564240000|2024-09-17 09:10:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726564260000|2024-09-17 09:11:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726564270000|2024-09-17 09:11:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726564300000|2024-09-17 09:11:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726564780000|2024-09-17 09:19:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726564860000|2024-09-17 09:21:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1726565040000|2024-09-17 09:24:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726565060000|2024-09-17 09:24:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726565440000|2024-09-17 09:30:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726565480000|2024-09-17 09:31:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726565520000|2024-09-17 09:32:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726565720000|2024-09-17 09:35:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726565740000|2024-09-17 09:35:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726565750000|2024-09-17 09:35:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726565760000|2024-09-17 09:36:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1726566090000|2024-09-17 09:41:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726566160000|2024-09-17 09:42:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726566180000|2024-09-17 09:43:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726566220000|2024-09-17 09:43:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726566300000|2024-09-17 09:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726566330000|2024-09-17 09:45:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1726566350000|2024-09-17 09:45:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726566370000|2024-09-17 09:46:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1726566400000|2024-09-17 09:46:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726566480000|2024-09-17 09:48:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726566530000|2024-09-17 09:48:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726566540000|2024-09-17 09:49:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1726566710000|2024-09-17 09:51:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726566740000|2024-09-17 09:52:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1726566750000|2024-09-17 09:52:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1726566820000|2024-09-17 09:53:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|9
1726566830000|2024-09-17 09:53:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1726566840000|2024-09-17 09:54:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726566850000|2024-09-17 09:54:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|7
1726566890000|2024-09-17 09:54:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726566910000|2024-09-17 09:55:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726566990000|2024-09-17 09:56:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726567000000|2024-09-17 09:56:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726567070000|2024-09-17 09:57:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726567210000|2024-09-17 10:00:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726567260000|2024-09-17 10:01:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726567360000|2024-09-17 10:02:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726567410000|2024-09-17 10:03:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726567440000|2024-09-17 10:04:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726567520000|2024-09-17 10:05:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726567530000|2024-09-17 10:05:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726567700000|2024-09-17 10:08:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726567750000|2024-09-17 10:09:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726567800000|2024-09-17 10:10:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726567810000|2024-09-17 10:10:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726567960000|2024-09-17 10:12:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726568040000|2024-09-17 10:14:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726568250000|2024-09-17 10:17:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726568310000|2024-09-17 10:18:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726568320000|2024-09-17 10:18:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726568370000|2024-09-17 10:19:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1726568400000|2024-09-17 10:20:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726568830000|2024-09-17 10:27:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726568840000|2024-09-17 10:27:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726568890000|2024-09-17 10:28:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726568900000|2024-09-17 10:28:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726568920000|2024-09-17 10:28:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1726568930000|2024-09-17 10:28:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1726568940000|2024-09-17 10:29:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726569030000|2024-09-17 10:30:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1726569070000|2024-09-17 10:31:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726569220000|2024-09-17 10:33:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726569390000|2024-09-17 10:36:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726569470000|2024-09-17 10:37:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726569520000|2024-09-17 10:38:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726569530000|2024-09-17 10:38:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726569940000|2024-09-17 10:45:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726569960000|2024-09-17 10:46:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726570130000|2024-09-17 10:48:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726570160000|2024-09-17 10:49:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726570170000|2024-09-17 10:49:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726570640000|2024-09-17 10:57:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726570650000|2024-09-17 10:57:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726570660000|2024-09-17 10:57:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726570680000|2024-09-17 10:58:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726570730000|2024-09-17 10:58:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726570770000|2024-09-17 10:59:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726570860000|2024-09-17 11:01:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726570910000|2024-09-17 11:01:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726570920000|2024-09-17 11:02:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726570940000|2024-09-17 11:02:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726570950000|2024-09-17 11:02:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726570960000|2024-09-17 11:02:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726570970000|2024-09-17 11:02:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726570980000|2024-09-17 11:03:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726571230000|2024-09-17 11:07:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726571450000|2024-09-17 11:10:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726571460000|2024-09-17 11:11:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726571770000|2024-09-17 11:16:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726572260000|2024-09-17 11:24:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726572350000|2024-09-17 11:25:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726572410000|2024-09-17 11:26:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726572450000|2024-09-17 11:27:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726572460000|2024-09-17 11:27:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726572470000|2024-09-17 11:27:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726572480000|2024-09-17 11:28:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726572490000|2024-09-17 11:28:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726572500000|2024-09-17 11:28:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726572510000|2024-09-17 11:28:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726573300000|2024-09-17 11:41:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726573800000|2024-09-17 11:50:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726573830000|2024-09-17 11:50:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726573960000|2024-09-17 11:52:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726573970000|2024-09-17 11:52:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726574420000|2024-09-17 12:00:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726574430000|2024-09-17 12:00:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726574460000|2024-09-17 12:01:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726574490000|2024-09-17 12:01:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726574770000|2024-09-17 12:06:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726574790000|2024-09-17 12:06:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726574820000|2024-09-17 12:07:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726575070000|2024-09-17 12:11:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726575230000|2024-09-17 12:13:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726575340000|2024-09-17 12:15:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726575460000|2024-09-17 12:17:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726575490000|2024-09-17 12:18:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726575710000|2024-09-17 12:21:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726575720000|2024-09-17 12:22:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726575730000|2024-09-17 12:22:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1726575760000|2024-09-17 12:22:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726576140000|2024-09-17 12:29:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726576180000|2024-09-17 12:29:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726576190000|2024-09-17 12:29:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726576390000|2024-09-17 12:33:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726576410000|2024-09-17 12:33:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726576430000|2024-09-17 12:33:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726576440000|2024-09-17 12:34:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726576630000|2024-09-17 12:37:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726576650000|2024-09-17 12:37:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1726576660000|2024-09-17 12:37:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726576680000|2024-09-17 12:38:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726576850000|2024-09-17 12:40:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1726576870000|2024-09-17 12:41:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726577000000|2024-09-17 12:43:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726577580000|2024-09-17 12:53:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726577660000|2024-09-17 12:54:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726577690000|2024-09-17 12:54:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726577700000|2024-09-17 12:55:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|7
1726577710000|2024-09-17 12:55:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726577800000|2024-09-17 12:56:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726577810000|2024-09-17 12:56:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726577820000|2024-09-17 12:57:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726577830000|2024-09-17 12:57:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|9
1726578170000|2024-09-17 13:02:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726578220000|2024-09-17 13:03:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726578260000|2024-09-17 13:04:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726578600000|2024-09-17 13:10:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726578610000|2024-09-17 13:10:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1726579020000|2024-09-17 13:17:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726579160000|2024-09-17 13:19:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726579240000|2024-09-17 13:20:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726579250000|2024-09-17 13:20:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726579260000|2024-09-17 13:21:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726579280000|2024-09-17 13:21:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726579800000|2024-09-17 13:30:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726581300000|2024-09-17 13:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726581310000|2024-09-17 13:55:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726581320000|2024-09-17 13:55:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1726581420000|2024-09-17 13:57:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726581870000|2024-09-17 14:04:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726581890000|2024-09-17 14:04:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726581900000|2024-09-17 14:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726581920000|2024-09-17 14:05:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726581950000|2024-09-17 14:05:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726581970000|2024-09-17 14:06:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726581980000|2024-09-17 14:06:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726582020000|2024-09-17 14:07:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726582030000|2024-09-17 14:07:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726582060000|2024-09-17 14:07:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726582110000|2024-09-17 14:08:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726582280000|2024-09-17 14:11:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726582330000|2024-09-17 14:12:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726582350000|2024-09-17 14:12:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726582360000|2024-09-17 14:12:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726582370000|2024-09-17 14:12:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1726582380000|2024-09-17 14:13:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726582390000|2024-09-17 14:13:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726582400000|2024-09-17 14:13:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726582420000|2024-09-17 14:13:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726582430000|2024-09-17 14:13:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726582440000|2024-09-17 14:14:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726582460000|2024-09-17 14:14:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726582500000|2024-09-17 14:15:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726582510000|2024-09-17 14:15:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726582520000|2024-09-17 14:15:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726582530000|2024-09-17 14:15:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726582540000|2024-09-17 14:15:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726582550000|2024-09-17 14:15:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726582640000|2024-09-17 14:17:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726582920000|2024-09-17 14:22:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726583000000|2024-09-17 14:23:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726583010000|2024-09-17 14:23:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1726583020000|2024-09-17 14:23:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726583030000|2024-09-17 14:23:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|9
1726583040000|2024-09-17 14:24:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726583060000|2024-09-17 14:24:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726583080000|2024-09-17 14:24:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726583100000|2024-09-17 14:25:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726583110000|2024-09-17 14:25:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1726583140000|2024-09-17 14:25:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726583160000|2024-09-17 14:26:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726583170000|2024-09-17 14:26:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726583180000|2024-09-17 14:26:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726583190000|2024-09-17 14:26:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726583200000|2024-09-17 14:26:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726583210000|2024-09-17 14:26:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726583220000|2024-09-17 14:27:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726583240000|2024-09-17 14:27:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726583310000|2024-09-17 14:28:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726583320000|2024-09-17 14:28:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726583330000|2024-09-17 14:28:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726583340000|2024-09-17 14:29:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726583350000|2024-09-17 14:29:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726583410000|2024-09-17 14:30:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1726583420000|2024-09-17 14:30:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1726583430000|2024-09-17 14:30:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726583440000|2024-09-17 14:30:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726583450000|2024-09-17 14:30:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1726583470000|2024-09-17 14:31:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726583560000|2024-09-17 14:32:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726583580000|2024-09-17 14:33:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726583600000|2024-09-17 14:33:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726583610000|2024-09-17 14:33:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726583620000|2024-09-17 14:33:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726583660000|2024-09-17 14:34:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726583720000|2024-09-17 14:35:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726583760000|2024-09-17 14:36:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726583770000|2024-09-17 14:36:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1726583780000|2024-09-17 14:36:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726583790000|2024-09-17 14:36:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726583800000|2024-09-17 14:36:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726583810000|2024-09-17 14:36:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726583820000|2024-09-17 14:37:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1726583880000|2024-09-17 14:38:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726583890000|2024-09-17 14:38:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726583910000|2024-09-17 14:38:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726583980000|2024-09-17 14:39:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726584060000|2024-09-17 14:41:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726584070000|2024-09-17 14:41:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726584110000|2024-09-17 14:41:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726584120000|2024-09-17 14:42:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726584130000|2024-09-17 14:42:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726584140000|2024-09-17 14:42:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726584230000|2024-09-17 14:43:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726584240000|2024-09-17 14:44:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726584250000|2024-09-17 14:44:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1726584260000|2024-09-17 14:44:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1726584300000|2024-09-17 14:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726584430000|2024-09-17 14:47:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726584520000|2024-09-17 14:48:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726584530000|2024-09-17 14:48:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726584540000|2024-09-17 14:49:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726584550000|2024-09-17 14:49:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726584660000|2024-09-17 14:51:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726585530000|2024-09-17 15:05:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726585570000|2024-09-17 15:06:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726585590000|2024-09-17 15:06:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726585600000|2024-09-17 15:06:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726585610000|2024-09-17 15:06:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726585640000|2024-09-17 15:07:20|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1726585660000|2024-09-17 15:07:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726585680000|2024-09-17 15:08:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1726585690000|2024-09-17 15:08:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1726585710000|2024-09-17 15:08:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726585750000|2024-09-17 15:09:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726585760000|2024-09-17 15:09:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726585800000|2024-09-17 15:10:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726585810000|2024-09-17 15:10:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726586280000|2024-09-17 15:18:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726586300000|2024-09-17 15:18:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726586310000|2024-09-17 15:18:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726586320000|2024-09-17 15:18:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726586330000|2024-09-17 15:18:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726586340000|2024-09-17 15:19:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726586350000|2024-09-17 15:19:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726586360000|2024-09-17 15:19:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726586370000|2024-09-17 15:19:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726586380000|2024-09-17 15:19:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1726586390000|2024-09-17 15:19:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726586400000|2024-09-17 15:20:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726586410000|2024-09-17 15:20:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726586420000|2024-09-17 15:20:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1726586430000|2024-09-17 15:20:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1726586450000|2024-09-17 15:20:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726586460000|2024-09-17 15:21:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726586500000|2024-09-17 15:21:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726586540000|2024-09-17 15:22:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726586550000|2024-09-17 15:22:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1726586560000|2024-09-17 15:22:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726586570000|2024-09-17 15:22:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726586580000|2024-09-17 15:23:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726586600000|2024-09-17 15:23:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726586640000|2024-09-17 15:24:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726587040000|2024-09-17 15:30:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726587060000|2024-09-17 15:31:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1726587070000|2024-09-17 15:31:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726587090000|2024-09-17 15:31:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1726587100000|2024-09-17 15:31:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1726587110000|2024-09-17 15:31:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726587120000|2024-09-17 15:32:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1726587130000|2024-09-17 15:32:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726587530000|2024-09-17 15:38:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726587600000|2024-09-17 15:40:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726587610000|2024-09-17 15:40:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726587630000|2024-09-17 15:40:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726587640000|2024-09-17 15:40:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726587650000|2024-09-17 15:40:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726587670000|2024-09-17 15:41:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726587680000|2024-09-17 15:41:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726587730000|2024-09-17 15:42:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|9
1726587890000|2024-09-17 15:44:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726587910000|2024-09-17 15:45:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726587930000|2024-09-17 15:45:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1726587940000|2024-09-17 15:45:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1726587960000|2024-09-17 15:46:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726587970000|2024-09-17 15:46:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726588060000|2024-09-17 15:47:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726588090000|2024-09-17 15:48:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726588150000|2024-09-17 15:49:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726588200000|2024-09-17 15:50:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726588260000|2024-09-17 15:51:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726588330000|2024-09-17 15:52:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726588340000|2024-09-17 15:52:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726588350000|2024-09-17 15:52:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726588360000|2024-09-17 15:52:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726588420000|2024-09-17 15:53:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726588440000|2024-09-17 15:54:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726588470000|2024-09-17 15:54:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726588480000|2024-09-17 15:54:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726588520000|2024-09-17 15:55:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1726588530000|2024-09-17 15:55:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726588540000|2024-09-17 15:55:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1726588600000|2024-09-17 15:56:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1726588620000|2024-09-17 15:57:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726588650000|2024-09-17 15:57:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726588720000|2024-09-17 15:58:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726588750000|2024-09-17 15:59:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1726588760000|2024-09-17 15:59:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1726588770000|2024-09-17 15:59:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1726588780000|2024-09-17 15:59:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726588800000|2024-09-17 16:00:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726588810000|2024-09-17 16:00:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726588820000|2024-09-17 16:00:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726588870000|2024-09-17 16:01:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726588890000|2024-09-17 16:01:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726588900000|2024-09-17 16:01:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726588910000|2024-09-17 16:01:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726588920000|2024-09-17 16:02:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726589000000|2024-09-17 16:03:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726589090000|2024-09-17 16:04:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726589100000|2024-09-17 16:05:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726589350000|2024-09-17 16:09:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726589360000|2024-09-17 16:09:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726589390000|2024-09-17 16:09:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1726589420000|2024-09-17 16:10:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1726589520000|2024-09-17 16:12:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726589540000|2024-09-17 16:12:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726589550000|2024-09-17 16:12:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726589570000|2024-09-17 16:12:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726589580000|2024-09-17 16:13:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726589640000|2024-09-17 16:14:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726589670000|2024-09-17 16:14:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726589710000|2024-09-17 16:15:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726589760000|2024-09-17 16:16:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726589770000|2024-09-17 16:16:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726589840000|2024-09-17 16:17:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1726589850000|2024-09-17 16:17:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726590010000|2024-09-17 16:20:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726590020000|2024-09-17 16:20:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726590030000|2024-09-17 16:20:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726590040000|2024-09-17 16:20:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726590060000|2024-09-17 16:21:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726590080000|2024-09-17 16:21:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1726590090000|2024-09-17 16:21:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726590120000|2024-09-17 16:22:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726590190000|2024-09-17 16:23:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726590250000|2024-09-17 16:24:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1726590260000|2024-09-17 16:24:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726590310000|2024-09-17 16:25:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726590360000|2024-09-17 16:26:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726590370000|2024-09-17 16:26:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726590380000|2024-09-17 16:26:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726590390000|2024-09-17 16:26:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1726590470000|2024-09-17 16:27:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726590560000|2024-09-17 16:29:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726590600000|2024-09-17 16:30:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726590610000|2024-09-17 16:30:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726590670000|2024-09-17 16:31:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726590930000|2024-09-17 16:35:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726590970000|2024-09-17 16:36:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726590990000|2024-09-17 16:36:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1726591000000|2024-09-17 16:36:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726591030000|2024-09-17 16:37:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726591140000|2024-09-17 16:39:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726591530000|2024-09-17 16:45:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726591540000|2024-09-17 16:45:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726591550000|2024-09-17 16:45:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|11
1726591570000|2024-09-17 16:46:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726591580000|2024-09-17 16:46:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726591590000|2024-09-17 16:46:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726591640000|2024-09-17 16:47:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726591650000|2024-09-17 16:47:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726592040000|2024-09-17 16:54:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726592160000|2024-09-17 16:56:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726592530000|2024-09-17 17:02:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726594280000|2024-09-17 17:31:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726594310000|2024-09-17 17:31:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726594790000|2024-09-17 17:39:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726594860000|2024-09-17 17:41:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1726594870000|2024-09-17 17:41:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726594910000|2024-09-17 17:41:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726594990000|2024-09-17 17:43:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726595000000|2024-09-17 17:43:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726595040000|2024-09-17 17:44:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726595080000|2024-09-17 17:44:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726595100000|2024-09-17 17:45:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726595110000|2024-09-17 17:45:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1726595210000|2024-09-17 17:46:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726595220000|2024-09-17 17:47:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726595230000|2024-09-17 17:47:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726595240000|2024-09-17 17:47:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726595260000|2024-09-17 17:47:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726595280000|2024-09-17 17:48:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726595430000|2024-09-17 17:50:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726595440000|2024-09-17 17:50:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726595450000|2024-09-17 17:50:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726595480000|2024-09-17 17:51:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726595690000|2024-09-17 17:54:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726595850000|2024-09-17 17:57:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726595870000|2024-09-17 17:57:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726595880000|2024-09-17 17:58:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726595930000|2024-09-17 17:58:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726596010000|2024-09-17 18:00:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726596760000|2024-09-17 18:12:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726596840000|2024-09-17 18:14:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726596880000|2024-09-17 18:14:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726596890000|2024-09-17 18:14:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726596910000|2024-09-17 18:15:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726596920000|2024-09-17 18:15:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726596980000|2024-09-17 18:16:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726596990000|2024-09-17 18:16:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726597020000|2024-09-17 18:17:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726597030000|2024-09-17 18:17:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1726597040000|2024-09-17 18:17:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1726597050000|2024-09-17 18:17:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726597060000|2024-09-17 18:17:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726597070000|2024-09-17 18:17:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726597080000|2024-09-17 18:18:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726597140000|2024-09-17 18:19:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726597190000|2024-09-17 18:19:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1726597200000|2024-09-17 18:20:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726597260000|2024-09-17 18:21:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726597400000|2024-09-17 18:23:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1726597860000|2024-09-17 18:31:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726597880000|2024-09-17 18:31:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|8
1726597920000|2024-09-17 18:32:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726597980000|2024-09-17 18:33:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726598060000|2024-09-17 18:34:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726598110000|2024-09-17 18:35:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726598120000|2024-09-17 18:35:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726598180000|2024-09-17 18:36:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726598210000|2024-09-17 18:36:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726598220000|2024-09-17 18:37:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726598260000|2024-09-17 18:37:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726599040000|2024-09-17 18:50:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726599060000|2024-09-17 18:51:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726599090000|2024-09-17 18:51:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726599110000|2024-09-17 18:51:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1726599130000|2024-09-17 18:52:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726599140000|2024-09-17 18:52:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726599150000|2024-09-17 18:52:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726599170000|2024-09-17 18:52:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726599240000|2024-09-17 18:54:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1726599270000|2024-09-17 18:54:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726599300000|2024-09-17 18:55:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1726599310000|2024-09-17 18:55:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1726599320000|2024-09-17 18:55:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1726599340000|2024-09-17 18:55:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726599410000|2024-09-17 18:56:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726599460000|2024-09-17 18:57:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726599690000|2024-09-17 19:01:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726599730000|2024-09-17 19:02:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726599840000|2024-09-17 19:04:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726599850000|2024-09-17 19:04:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726599860000|2024-09-17 19:04:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726599890000|2024-09-17 19:04:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726599910000|2024-09-17 19:05:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726599920000|2024-09-17 19:05:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1726599930000|2024-09-17 19:05:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726599940000|2024-09-17 19:05:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726599960000|2024-09-17 19:06:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726600020000|2024-09-17 19:07:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726600030000|2024-09-17 19:07:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1726600040000|2024-09-17 19:07:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726600050000|2024-09-17 19:07:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726600090000|2024-09-17 19:08:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726600100000|2024-09-17 19:08:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726600240000|2024-09-17 19:10:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726600270000|2024-09-17 19:11:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726600300000|2024-09-17 19:11:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1726600310000|2024-09-17 19:11:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1726600320000|2024-09-17 19:12:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726600330000|2024-09-17 19:12:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726600340000|2024-09-17 19:12:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726600370000|2024-09-17 19:12:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726600380000|2024-09-17 19:13:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726600420000|2024-09-17 19:13:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1726600430000|2024-09-17 19:13:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726600480000|2024-09-17 19:14:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726600490000|2024-09-17 19:14:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726600510000|2024-09-17 19:15:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726600520000|2024-09-17 19:15:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726600550000|2024-09-17 19:15:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726600560000|2024-09-17 19:16:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726600580000|2024-09-17 19:16:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726600590000|2024-09-17 19:16:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726600690000|2024-09-17 19:18:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1726600700000|2024-09-17 19:18:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1726601110000|2024-09-17 19:25:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726602530000|2024-09-17 19:48:50|9.55|9.5|9.52|9.47|9.55|9.5|9.52|9.47|3
1726602540000|2024-09-17 19:49:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1726602550000|2024-09-17 19:49:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1726602560000|2024-09-17 19:49:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726602600000|2024-09-17 19:50:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726602610000|2024-09-17 19:50:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1726602620000|2024-09-17 19:50:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1726602660000|2024-09-17 19:51:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726602670000|2024-09-17 19:51:10|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|3
1726602680000|2024-09-17 19:51:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1726602690000|2024-09-17 19:51:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726602730000|2024-09-17 19:52:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726602750000|2024-09-17 19:52:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1726602850000|2024-09-17 19:54:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1726602900000|2024-09-17 19:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726602910000|2024-09-17 19:55:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726602920000|2024-09-17 19:55:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1726602930000|2024-09-17 19:55:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726602940000|2024-09-17 19:55:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1726602970000|2024-09-17 19:56:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1726602980000|2024-09-17 19:56:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726602990000|2024-09-17 19:56:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726603080000|2024-09-17 19:58:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726603090000|2024-09-17 19:58:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1726603190000|2024-09-17 19:59:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726603200000|2024-09-17 20:00:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1726603210000|2024-09-17 20:00:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726603340000|2024-09-17 20:02:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726603390000|2024-09-17 20:03:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726603450000|2024-09-17 20:04:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726603500000|2024-09-17 20:05:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726603530000|2024-09-17 20:05:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726603540000|2024-09-17 20:05:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726603560000|2024-09-17 20:06:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726603610000|2024-09-17 20:06:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726603620000|2024-09-17 20:07:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726603630000|2024-09-17 20:07:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726603660000|2024-09-17 20:07:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726603670000|2024-09-17 20:07:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726603740000|2024-09-17 20:09:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726603750000|2024-09-17 20:09:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726603770000|2024-09-17 20:09:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726603780000|2024-09-17 20:09:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726603800000|2024-09-17 20:10:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726603830000|2024-09-17 20:10:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726603840000|2024-09-17 20:10:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726603850000|2024-09-17 20:10:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726603880000|2024-09-17 20:11:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726604540000|2024-09-17 20:22:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726604790000|2024-09-17 20:26:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726604800000|2024-09-17 20:26:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726604810000|2024-09-17 20:26:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1726604820000|2024-09-17 20:27:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1726604830000|2024-09-17 20:27:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1726604850000|2024-09-17 20:27:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726604940000|2024-09-17 20:29:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726604950000|2024-09-17 20:29:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726605020000|2024-09-17 20:30:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726605030000|2024-09-17 20:30:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726605040000|2024-09-17 20:30:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726605120000|2024-09-17 20:32:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726605150000|2024-09-17 20:32:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726605180000|2024-09-17 20:33:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726605190000|2024-09-17 20:33:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726605210000|2024-09-17 20:33:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726605220000|2024-09-17 20:33:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726605260000|2024-09-17 20:34:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1726605270000|2024-09-17 20:34:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1726605280000|2024-09-17 20:34:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726605290000|2024-09-17 20:34:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1726605300000|2024-09-17 20:35:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1726605310000|2024-09-17 20:35:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726605520000|2024-09-17 20:38:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1726605610000|2024-09-17 20:40:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726605670000|2024-09-17 20:41:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726605690000|2024-09-17 20:41:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726605790000|2024-09-17 20:43:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726605800000|2024-09-17 20:43:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726606300000|2024-09-17 20:51:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726606310000|2024-09-17 20:51:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726606320000|2024-09-17 20:52:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726606460000|2024-09-17 20:54:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1726606490000|2024-09-17 20:54:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726606790000|2024-09-17 20:59:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726606860000|2024-09-17 21:01:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726607010000|2024-09-17 21:03:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726607030000|2024-09-17 21:03:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726607060000|2024-09-17 21:04:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726607100000|2024-09-17 21:05:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726607440000|2024-09-17 21:10:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726607540000|2024-09-17 21:12:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726607580000|2024-09-17 21:13:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726607910000|2024-09-17 21:18:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726608040000|2024-09-17 21:20:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726608050000|2024-09-17 21:20:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726608060000|2024-09-17 21:21:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726608210000|2024-09-17 21:23:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726608370000|2024-09-17 21:26:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726608600000|2024-09-17 21:30:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726608610000|2024-09-17 21:30:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726608620000|2024-09-17 21:30:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726608740000|2024-09-17 21:32:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726608750000|2024-09-17 21:32:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726608800000|2024-09-17 21:33:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726609100000|2024-09-17 21:38:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726609110000|2024-09-17 21:38:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726609130000|2024-09-17 21:38:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726609200000|2024-09-17 21:40:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1726609220000|2024-09-17 21:40:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726609230000|2024-09-17 21:40:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726609250000|2024-09-17 21:40:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726609290000|2024-09-17 21:41:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726609310000|2024-09-17 21:41:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726609320000|2024-09-17 21:42:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726609330000|2024-09-17 21:42:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726609590000|2024-09-17 21:46:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726609610000|2024-09-17 21:46:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726609750000|2024-09-17 21:49:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726609790000|2024-09-17 21:49:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726610100000|2024-09-17 21:55:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726610290000|2024-09-17 21:58:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726610600000|2024-09-17 22:03:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726610880000|2024-09-17 22:08:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726610950000|2024-09-17 22:09:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726611110000|2024-09-17 22:11:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726611230000|2024-09-17 22:13:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726611300000|2024-09-17 22:15:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726611860000|2024-09-17 22:24:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726612840000|2024-09-17 22:40:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726612860000|2024-09-17 22:41:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726612970000|2024-09-17 22:42:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726613000000|2024-09-17 22:43:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726614030000|2024-09-17 23:00:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726614070000|2024-09-17 23:01:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726614140000|2024-09-17 23:02:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726614160000|2024-09-17 23:02:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726614300000|2024-09-17 23:05:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726614350000|2024-09-17 23:05:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726614360000|2024-09-17 23:06:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726614540000|2024-09-17 23:09:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726614690000|2024-09-17 23:11:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726615150000|2024-09-17 23:19:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726615160000|2024-09-17 23:19:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726615190000|2024-09-17 23:19:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726615250000|2024-09-17 23:20:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726615290000|2024-09-17 23:21:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726615300000|2024-09-17 23:21:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726615620000|2024-09-17 23:27:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726615700000|2024-09-17 23:28:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726615720000|2024-09-17 23:28:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726615750000|2024-09-17 23:29:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726615760000|2024-09-17 23:29:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726615810000|2024-09-17 23:30:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726616770000|2024-09-17 23:46:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726616970000|2024-09-17 23:49:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726617040000|2024-09-17 23:50:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726617060000|2024-09-17 23:51:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1726617190000|2024-09-17 23:53:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726617200000|2024-09-17 23:53:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726617210000|2024-09-17 23:53:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726617250000|2024-09-17 23:54:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726617270000|2024-09-17 23:54:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726617280000|2024-09-17 23:54:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726617300000|2024-09-17 23:55:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1726617330000|2024-09-17 23:55:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726617350000|2024-09-17 23:55:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726617410000|2024-09-17 23:56:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726617420000|2024-09-17 23:57:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726617510000|2024-09-17 23:58:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726617550000|2024-09-17 23:59:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726617560000|2024-09-17 23:59:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726617730000|2024-09-18 00:02:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726617820000|2024-09-18 00:03:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726617850000|2024-09-18 00:04:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726618220000|2024-09-18 00:10:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726618230000|2024-09-18 00:10:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1726618240000|2024-09-18 00:10:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726618250000|2024-09-18 00:10:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726618300000|2024-09-18 00:11:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726618320000|2024-09-18 00:12:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726618460000|2024-09-18 00:14:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726618740000|2024-09-18 00:19:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726618750000|2024-09-18 00:19:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1726618850000|2024-09-18 00:20:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726618870000|2024-09-18 00:21:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726618890000|2024-09-18 00:21:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726618900000|2024-09-18 00:21:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726618930000|2024-09-18 00:22:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726619030000|2024-09-18 00:23:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726619040000|2024-09-18 00:24:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726619060000|2024-09-18 00:24:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726619090000|2024-09-18 00:24:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726619520000|2024-09-18 00:32:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726619750000|2024-09-18 00:35:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726619970000|2024-09-18 00:39:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1726620000000|2024-09-18 00:40:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726620270000|2024-09-18 00:44:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726620280000|2024-09-18 00:44:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726620330000|2024-09-18 00:45:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726620360000|2024-09-18 00:46:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726620390000|2024-09-18 00:46:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726620430000|2024-09-18 00:47:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726620600000|2024-09-18 00:50:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726620610000|2024-09-18 00:50:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726620620000|2024-09-18 00:50:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1726620630000|2024-09-18 00:50:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726620740000|2024-09-18 00:52:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726620750000|2024-09-18 00:52:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1726620760000|2024-09-18 00:52:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726620900000|2024-09-18 00:55:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726620910000|2024-09-18 00:55:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726620920000|2024-09-18 00:55:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726620940000|2024-09-18 00:55:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726621700000|2024-09-18 01:08:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726621730000|2024-09-18 01:08:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726621740000|2024-09-18 01:09:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726622000000|2024-09-18 01:13:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726622060000|2024-09-18 01:14:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726622310000|2024-09-18 01:18:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726622320000|2024-09-18 01:18:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726622340000|2024-09-18 01:19:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726622350000|2024-09-18 01:19:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726622440000|2024-09-18 01:20:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726622460000|2024-09-18 01:21:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726622490000|2024-09-18 01:21:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726622820000|2024-09-18 01:27:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726622830000|2024-09-18 01:27:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726622840000|2024-09-18 01:27:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726622850000|2024-09-18 01:27:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726622860000|2024-09-18 01:27:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726622870000|2024-09-18 01:27:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726622890000|2024-09-18 01:28:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726622900000|2024-09-18 01:28:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726622960000|2024-09-18 01:29:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726623010000|2024-09-18 01:30:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726623190000|2024-09-18 01:33:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726623340000|2024-09-18 01:35:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726623490000|2024-09-18 01:38:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726623540000|2024-09-18 01:39:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726623550000|2024-09-18 01:39:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726623570000|2024-09-18 01:39:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1726623580000|2024-09-18 01:39:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726623660000|2024-09-18 01:41:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726623700000|2024-09-18 01:41:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726623780000|2024-09-18 01:43:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726623820000|2024-09-18 01:43:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726623840000|2024-09-18 01:44:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726623920000|2024-09-18 01:45:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726624070000|2024-09-18 01:47:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726624180000|2024-09-18 01:49:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726624190000|2024-09-18 01:49:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726624200000|2024-09-18 01:50:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726624220000|2024-09-18 01:50:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726624230000|2024-09-18 01:50:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726624250000|2024-09-18 01:50:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726624270000|2024-09-18 01:51:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726624290000|2024-09-18 01:51:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1726624300000|2024-09-18 01:51:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726624320000|2024-09-18 01:52:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726624530000|2024-09-18 01:55:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726624560000|2024-09-18 01:56:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726625100000|2024-09-18 02:05:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726625170000|2024-09-18 02:06:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726625340000|2024-09-18 02:09:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726625390000|2024-09-18 02:09:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726625400000|2024-09-18 02:10:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726625480000|2024-09-18 02:11:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726625580000|2024-09-18 02:13:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726625790000|2024-09-18 02:16:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726625930000|2024-09-18 02:18:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726625940000|2024-09-18 02:19:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726625950000|2024-09-18 02:19:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726625990000|2024-09-18 02:19:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726626020000|2024-09-18 02:20:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726626140000|2024-09-18 02:22:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726626180000|2024-09-18 02:23:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726626190000|2024-09-18 02:23:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726626200000|2024-09-18 02:23:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726626260000|2024-09-18 02:24:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726626470000|2024-09-18 02:27:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726626520000|2024-09-18 02:28:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726626530000|2024-09-18 02:28:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726626560000|2024-09-18 02:29:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726626570000|2024-09-18 02:29:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726626580000|2024-09-18 02:29:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726626590000|2024-09-18 02:29:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726626640000|2024-09-18 02:30:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726626660000|2024-09-18 02:31:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726626670000|2024-09-18 02:31:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726626690000|2024-09-18 02:31:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726626880000|2024-09-18 02:34:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726626940000|2024-09-18 02:35:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726626970000|2024-09-18 02:36:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726627000000|2024-09-18 02:36:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726627150000|2024-09-18 02:39:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726627230000|2024-09-18 02:40:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726627250000|2024-09-18 02:40:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726627260000|2024-09-18 02:41:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726627310000|2024-09-18 02:41:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726627320000|2024-09-18 02:42:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726627330000|2024-09-18 02:42:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726627370000|2024-09-18 02:42:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726627410000|2024-09-18 02:43:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726627570000|2024-09-18 02:46:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726627620000|2024-09-18 02:47:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726627630000|2024-09-18 02:47:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726627870000|2024-09-18 02:51:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726627880000|2024-09-18 02:51:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726628060000|2024-09-18 02:54:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726628080000|2024-09-18 02:54:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1726628100000|2024-09-18 02:55:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1726628120000|2024-09-18 02:55:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726628450000|2024-09-18 03:00:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726628520000|2024-09-18 03:02:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726628580000|2024-09-18 03:03:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726628660000|2024-09-18 03:04:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726628670000|2024-09-18 03:04:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726628690000|2024-09-18 03:04:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1726628700000|2024-09-18 03:05:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1726628830000|2024-09-18 03:07:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726628940000|2024-09-18 03:09:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726629150000|2024-09-18 03:12:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726629160000|2024-09-18 03:12:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726629180000|2024-09-18 03:13:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726632170000|2024-09-18 04:02:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726633070000|2024-09-18 04:17:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726633130000|2024-09-18 04:18:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726633140000|2024-09-18 04:19:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726633620000|2024-09-18 04:27:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726633740000|2024-09-18 04:29:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726633750000|2024-09-18 04:29:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726633930000|2024-09-18 04:32:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726634110000|2024-09-18 04:35:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726634120000|2024-09-18 04:35:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726634130000|2024-09-18 04:35:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726634140000|2024-09-18 04:35:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726634150000|2024-09-18 04:35:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726634180000|2024-09-18 04:36:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726634900000|2024-09-18 04:48:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726634970000|2024-09-18 04:49:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726634980000|2024-09-18 04:49:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726635060000|2024-09-18 04:51:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726635090000|2024-09-18 04:51:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726635200000|2024-09-18 04:53:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726635270000|2024-09-18 04:54:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726635280000|2024-09-18 04:54:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1726635290000|2024-09-18 04:54:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726635300000|2024-09-18 04:55:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726635330000|2024-09-18 04:55:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726635430000|2024-09-18 04:57:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726635480000|2024-09-18 04:58:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726635500000|2024-09-18 04:58:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726635510000|2024-09-18 04:58:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726635550000|2024-09-18 04:59:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1726635620000|2024-09-18 05:00:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726635680000|2024-09-18 05:01:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726635690000|2024-09-18 05:01:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726636140000|2024-09-18 05:09:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726636150000|2024-09-18 05:09:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726636230000|2024-09-18 05:10:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726636320000|2024-09-18 05:12:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726636330000|2024-09-18 05:12:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726637210000|2024-09-18 05:26:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726637220000|2024-09-18 05:27:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726637230000|2024-09-18 05:27:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726637240000|2024-09-18 05:27:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726637250000|2024-09-18 05:27:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726637290000|2024-09-18 05:28:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726637940000|2024-09-18 05:39:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726638170000|2024-09-18 05:42:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726638590000|2024-09-18 05:49:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726639450000|2024-09-18 06:04:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726639500000|2024-09-18 06:05:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726639620000|2024-09-18 06:07:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726639630000|2024-09-18 06:07:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726640550000|2024-09-18 06:22:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726640750000|2024-09-18 06:25:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726640760000|2024-09-18 06:26:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726640770000|2024-09-18 06:26:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726641250000|2024-09-18 06:34:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726641820000|2024-09-18 06:43:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726642290000|2024-09-18 06:51:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726642380000|2024-09-18 06:53:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726642390000|2024-09-18 06:53:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726642400000|2024-09-18 06:53:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726642410000|2024-09-18 06:53:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726642420000|2024-09-18 06:53:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1726642430000|2024-09-18 06:53:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726642440000|2024-09-18 06:54:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|8
1726642520000|2024-09-18 06:55:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726642890000|2024-09-18 07:01:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726642910000|2024-09-18 07:01:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726642950000|2024-09-18 07:02:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726643130000|2024-09-18 07:05:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726643330000|2024-09-18 07:08:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726644070000|2024-09-18 07:21:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1726644090000|2024-09-18 07:21:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726644100000|2024-09-18 07:21:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726644610000|2024-09-18 07:30:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726644630000|2024-09-18 07:30:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726644640000|2024-09-18 07:30:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726644650000|2024-09-18 07:30:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726644690000|2024-09-18 07:31:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726644710000|2024-09-18 07:31:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726644740000|2024-09-18 07:32:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726644750000|2024-09-18 07:32:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1726644760000|2024-09-18 07:32:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726644800000|2024-09-18 07:33:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726644810000|2024-09-18 07:33:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726644880000|2024-09-18 07:34:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726644900000|2024-09-18 07:35:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|18
1726644910000|2024-09-18 07:35:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726645090000|2024-09-18 07:38:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726645500000|2024-09-18 07:45:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726645710000|2024-09-18 07:48:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726646400000|2024-09-18 08:00:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726646410000|2024-09-18 08:00:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726646730000|2024-09-18 08:05:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726646740000|2024-09-18 08:05:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726646950000|2024-09-18 08:09:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726647000000|2024-09-18 08:10:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726647090000|2024-09-18 08:11:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726647110000|2024-09-18 08:11:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726647140000|2024-09-18 08:12:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726647150000|2024-09-18 08:12:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726647180000|2024-09-18 08:13:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726647190000|2024-09-18 08:13:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726647230000|2024-09-18 08:13:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|17
1726647240000|2024-09-18 08:14:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1726647310000|2024-09-18 08:15:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726647360000|2024-09-18 08:16:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726647480000|2024-09-18 08:18:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726647500000|2024-09-18 08:18:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726647510000|2024-09-18 08:18:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726647530000|2024-09-18 08:18:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726648040000|2024-09-18 08:27:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726648110000|2024-09-18 08:28:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726651830000|2024-09-18 09:30:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726654490000|2024-09-18 10:14:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726654500000|2024-09-18 10:15:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726654520000|2024-09-18 10:15:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726654770000|2024-09-18 10:19:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726654780000|2024-09-18 10:19:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1726654790000|2024-09-18 10:19:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726654800000|2024-09-18 10:20:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726654810000|2024-09-18 10:20:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726654820000|2024-09-18 10:20:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726654830000|2024-09-18 10:20:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1726654840000|2024-09-18 10:20:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726654850000|2024-09-18 10:20:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726654860000|2024-09-18 10:21:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1726654900000|2024-09-18 10:21:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726654940000|2024-09-18 10:22:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726654950000|2024-09-18 10:22:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726654960000|2024-09-18 10:22:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726655080000|2024-09-18 10:24:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1726655090000|2024-09-18 10:24:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726655280000|2024-09-18 10:28:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726655800000|2024-09-18 10:36:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726655810000|2024-09-18 10:36:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726655840000|2024-09-18 10:37:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726655850000|2024-09-18 10:37:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726656010000|2024-09-18 10:40:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726656140000|2024-09-18 10:42:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726656220000|2024-09-18 10:43:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726657290000|2024-09-18 11:01:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726657450000|2024-09-18 11:04:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726657470000|2024-09-18 11:04:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726657480000|2024-09-18 11:04:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726657540000|2024-09-18 11:05:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1726657550000|2024-09-18 11:05:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726657560000|2024-09-18 11:06:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726657590000|2024-09-18 11:06:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726658290000|2024-09-18 11:18:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726658450000|2024-09-18 11:20:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1726658460000|2024-09-18 11:21:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1726658470000|2024-09-18 11:21:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726659450000|2024-09-18 11:37:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726660040000|2024-09-18 11:47:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726660050000|2024-09-18 11:47:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726660070000|2024-09-18 11:47:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726660110000|2024-09-18 11:48:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726660130000|2024-09-18 11:48:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726661040000|2024-09-18 12:04:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726661080000|2024-09-18 12:04:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726661090000|2024-09-18 12:04:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726661120000|2024-09-18 12:05:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726661140000|2024-09-18 12:05:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726661500000|2024-09-18 12:11:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726661520000|2024-09-18 12:12:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726661820000|2024-09-18 12:17:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726661860000|2024-09-18 12:17:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726662110000|2024-09-18 12:21:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726662120000|2024-09-18 12:22:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726662140000|2024-09-18 12:22:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726662180000|2024-09-18 12:23:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726662190000|2024-09-18 12:23:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726662220000|2024-09-18 12:23:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726662310000|2024-09-18 12:25:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726662320000|2024-09-18 12:25:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726662330000|2024-09-18 12:25:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726662360000|2024-09-18 12:26:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726662400000|2024-09-18 12:26:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726662450000|2024-09-18 12:27:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726662460000|2024-09-18 12:27:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726662480000|2024-09-18 12:28:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726662490000|2024-09-18 12:28:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726662500000|2024-09-18 12:28:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726662510000|2024-09-18 12:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726662530000|2024-09-18 12:28:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726662540000|2024-09-18 12:29:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726662570000|2024-09-18 12:29:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726662640000|2024-09-18 12:30:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726662650000|2024-09-18 12:30:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726662660000|2024-09-18 12:31:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726662730000|2024-09-18 12:32:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726662740000|2024-09-18 12:32:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726662750000|2024-09-18 12:32:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726662760000|2024-09-18 12:32:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726662780000|2024-09-18 12:33:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726662790000|2024-09-18 12:33:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726662880000|2024-09-18 12:34:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726662890000|2024-09-18 12:34:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726662900000|2024-09-18 12:35:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726662910000|2024-09-18 12:35:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726662930000|2024-09-18 12:35:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726663560000|2024-09-18 12:46:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726663830000|2024-09-18 12:50:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726664400000|2024-09-18 13:00:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726664410000|2024-09-18 13:00:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726664420000|2024-09-18 13:00:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726664430000|2024-09-18 13:00:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726664440000|2024-09-18 13:00:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726664560000|2024-09-18 13:02:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726664650000|2024-09-18 13:04:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726664690000|2024-09-18 13:04:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726664700000|2024-09-18 13:05:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726664730000|2024-09-18 13:05:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726664770000|2024-09-18 13:06:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726664790000|2024-09-18 13:06:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726664800000|2024-09-18 13:06:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726664810000|2024-09-18 13:06:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726664820000|2024-09-18 13:07:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726664830000|2024-09-18 13:07:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726664840000|2024-09-18 13:07:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726664850000|2024-09-18 13:07:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726664880000|2024-09-18 13:08:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726665030000|2024-09-18 13:10:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726665040000|2024-09-18 13:10:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726665190000|2024-09-18 13:13:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726665210000|2024-09-18 13:13:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726665220000|2024-09-18 13:13:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726665390000|2024-09-18 13:16:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726665400000|2024-09-18 13:16:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726665430000|2024-09-18 13:17:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726665440000|2024-09-18 13:17:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726665600000|2024-09-18 13:20:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726665720000|2024-09-18 13:22:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726665730000|2024-09-18 13:22:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726665740000|2024-09-18 13:22:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726665770000|2024-09-18 13:22:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726665780000|2024-09-18 13:23:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726665790000|2024-09-18 13:23:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726666190000|2024-09-18 13:29:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726666200000|2024-09-18 13:30:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726666220000|2024-09-18 13:30:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726666240000|2024-09-18 13:30:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726666260000|2024-09-18 13:31:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726666310000|2024-09-18 13:31:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726666340000|2024-09-18 13:32:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726666350000|2024-09-18 13:32:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726666450000|2024-09-18 13:34:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726666500000|2024-09-18 13:35:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726666550000|2024-09-18 13:35:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726666580000|2024-09-18 13:36:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726666610000|2024-09-18 13:36:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726666650000|2024-09-18 13:37:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726666660000|2024-09-18 13:37:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1726666670000|2024-09-18 13:37:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1726666730000|2024-09-18 13:38:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726667290000|2024-09-18 13:48:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726667300000|2024-09-18 13:48:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726667340000|2024-09-18 13:49:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726667360000|2024-09-18 13:49:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726667420000|2024-09-18 13:50:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726667430000|2024-09-18 13:50:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726667440000|2024-09-18 13:50:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726667470000|2024-09-18 13:51:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726667480000|2024-09-18 13:51:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726667490000|2024-09-18 13:51:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726667540000|2024-09-18 13:52:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1726668040000|2024-09-18 14:00:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726668130000|2024-09-18 14:02:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726668160000|2024-09-18 14:02:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726668190000|2024-09-18 14:03:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726668200000|2024-09-18 14:03:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726668280000|2024-09-18 14:04:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726668300000|2024-09-18 14:05:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726668420000|2024-09-18 14:07:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726668430000|2024-09-18 14:07:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726668440000|2024-09-18 14:07:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726668520000|2024-09-18 14:08:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726668540000|2024-09-18 14:09:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726668560000|2024-09-18 14:09:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726668580000|2024-09-18 14:09:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726669040000|2024-09-18 14:17:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726669060000|2024-09-18 14:17:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726669090000|2024-09-18 14:18:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726669100000|2024-09-18 14:18:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726669110000|2024-09-18 14:18:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726669120000|2024-09-18 14:18:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726669130000|2024-09-18 14:18:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726669140000|2024-09-18 14:19:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726669190000|2024-09-18 14:19:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1726669200000|2024-09-18 14:20:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726669220000|2024-09-18 14:20:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726669230000|2024-09-18 14:20:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726669330000|2024-09-18 14:22:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726669340000|2024-09-18 14:22:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726669350000|2024-09-18 14:22:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726669360000|2024-09-18 14:22:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726669790000|2024-09-18 14:29:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726669800000|2024-09-18 14:30:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726669820000|2024-09-18 14:30:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726669850000|2024-09-18 14:30:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726669860000|2024-09-18 14:31:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726669870000|2024-09-18 14:31:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726669930000|2024-09-18 14:32:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726669980000|2024-09-18 14:33:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726670010000|2024-09-18 14:33:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726670100000|2024-09-18 14:35:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726670120000|2024-09-18 14:35:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726670130000|2024-09-18 14:35:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726670150000|2024-09-18 14:35:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726670160000|2024-09-18 14:36:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726670170000|2024-09-18 14:36:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726670180000|2024-09-18 14:36:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726670190000|2024-09-18 14:36:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726670200000|2024-09-18 14:36:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726670300000|2024-09-18 14:38:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726670330000|2024-09-18 14:38:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726670390000|2024-09-18 14:39:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726670400000|2024-09-18 14:40:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726670410000|2024-09-18 14:40:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726670520000|2024-09-18 14:42:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726670540000|2024-09-18 14:42:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726670550000|2024-09-18 14:42:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726670650000|2024-09-18 14:44:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726670690000|2024-09-18 14:44:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726670750000|2024-09-18 14:45:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726670760000|2024-09-18 14:46:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726670830000|2024-09-18 14:47:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726670900000|2024-09-18 14:48:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726670940000|2024-09-18 14:49:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726670950000|2024-09-18 14:49:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1726670960000|2024-09-18 14:49:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1726670970000|2024-09-18 14:49:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1726671030000|2024-09-18 14:50:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726671040000|2024-09-18 14:50:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1726671060000|2024-09-18 14:51:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726671070000|2024-09-18 14:51:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726671090000|2024-09-18 14:51:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726671550000|2024-09-18 14:59:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726671560000|2024-09-18 14:59:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726671600000|2024-09-18 15:00:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726671840000|2024-09-18 15:04:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726671890000|2024-09-18 15:04:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726672000000|2024-09-18 15:06:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726672020000|2024-09-18 15:07:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726672040000|2024-09-18 15:07:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726672100000|2024-09-18 15:08:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726672110000|2024-09-18 15:08:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726672130000|2024-09-18 15:08:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726672140000|2024-09-18 15:09:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726672160000|2024-09-18 15:09:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726672170000|2024-09-18 15:09:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726672210000|2024-09-18 15:10:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726672240000|2024-09-18 15:10:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726672250000|2024-09-18 15:10:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726672310000|2024-09-18 15:11:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726672320000|2024-09-18 15:12:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726672330000|2024-09-18 15:12:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726672350000|2024-09-18 15:12:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726672380000|2024-09-18 15:13:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726672400000|2024-09-18 15:13:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726672460000|2024-09-18 15:14:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726672500000|2024-09-18 15:15:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726672510000|2024-09-18 15:15:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726672550000|2024-09-18 15:15:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726672560000|2024-09-18 15:16:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726672610000|2024-09-18 15:16:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726672620000|2024-09-18 15:17:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726672690000|2024-09-18 15:18:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726672710000|2024-09-18 15:18:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726672720000|2024-09-18 15:18:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726672730000|2024-09-18 15:18:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726672740000|2024-09-18 15:19:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726674050000|2024-09-18 15:40:50|9.37|9.32|9.34|9.29|9.37|9.32|9.34|9.29|2
1726674060000|2024-09-18 15:41:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726674070000|2024-09-18 15:41:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1726674120000|2024-09-18 15:42:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726674190000|2024-09-18 15:43:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726674200000|2024-09-18 15:43:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726674540000|2024-09-18 15:49:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726674550000|2024-09-18 15:49:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726674560000|2024-09-18 15:49:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726674570000|2024-09-18 15:49:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726674580000|2024-09-18 15:49:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726674600000|2024-09-18 15:50:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1726674610000|2024-09-18 15:50:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726674620000|2024-09-18 15:50:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1726674630000|2024-09-18 15:50:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726674640000|2024-09-18 15:50:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726674670000|2024-09-18 15:51:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726674740000|2024-09-18 15:52:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726674770000|2024-09-18 15:52:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726674780000|2024-09-18 15:53:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726674790000|2024-09-18 15:53:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726674800000|2024-09-18 15:53:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726674810000|2024-09-18 15:53:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726675290000|2024-09-18 16:01:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726675320000|2024-09-18 16:02:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726675440000|2024-09-18 16:04:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726675450000|2024-09-18 16:04:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1726675460000|2024-09-18 16:04:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1726675470000|2024-09-18 16:04:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726675500000|2024-09-18 16:05:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726675540000|2024-09-18 16:05:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726675550000|2024-09-18 16:05:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1726675560000|2024-09-18 16:06:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726675580000|2024-09-18 16:06:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726675590000|2024-09-18 16:06:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1726675610000|2024-09-18 16:06:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726675620000|2024-09-18 16:07:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726675630000|2024-09-18 16:07:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726675640000|2024-09-18 16:07:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726675660000|2024-09-18 16:07:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726675680000|2024-09-18 16:08:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726675690000|2024-09-18 16:08:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726675700000|2024-09-18 16:08:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1726675710000|2024-09-18 16:08:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726675780000|2024-09-18 16:09:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726675800000|2024-09-18 16:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726675850000|2024-09-18 16:10:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726675870000|2024-09-18 16:11:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726675880000|2024-09-18 16:11:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726675890000|2024-09-18 16:11:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726675960000|2024-09-18 16:12:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1726675970000|2024-09-18 16:12:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726675990000|2024-09-18 16:13:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726676050000|2024-09-18 16:14:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726676080000|2024-09-18 16:14:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726676120000|2024-09-18 16:15:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726676200000|2024-09-18 16:16:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726676250000|2024-09-18 16:17:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726676270000|2024-09-18 16:17:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726676280000|2024-09-18 16:18:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726676380000|2024-09-18 16:19:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726676790000|2024-09-18 16:26:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726677290000|2024-09-18 16:34:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726677440000|2024-09-18 16:37:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726677450000|2024-09-18 16:37:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726677460000|2024-09-18 16:37:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726677480000|2024-09-18 16:38:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726677490000|2024-09-18 16:38:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726677520000|2024-09-18 16:38:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1726677530000|2024-09-18 16:38:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1726677580000|2024-09-18 16:39:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726677640000|2024-09-18 16:40:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726677670000|2024-09-18 16:41:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726677690000|2024-09-18 16:41:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726677700000|2024-09-18 16:41:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726677900000|2024-09-18 16:45:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726677920000|2024-09-18 16:45:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726678290000|2024-09-18 16:51:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726647510000|2024-09-18 08:18:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726678320000|2024-09-18 16:52:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726678350000|2024-09-18 16:52:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726647530000|2024-09-18 08:18:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726678380000|2024-09-18 16:53:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726648040000|2024-09-18 08:27:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726678390000|2024-09-18 16:53:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726648110000|2024-09-18 08:28:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726678400000|2024-09-18 16:53:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726651830000|2024-09-18 09:30:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726678470000|2024-09-18 16:54:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726654490000|2024-09-18 10:14:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726678500000|2024-09-18 16:55:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726654500000|2024-09-18 10:15:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726678510000|2024-09-18 16:55:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726654520000|2024-09-18 10:15:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726678520000|2024-09-18 16:55:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726654770000|2024-09-18 10:19:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726678620000|2024-09-18 16:57:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726654780000|2024-09-18 10:19:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1726678630000|2024-09-18 16:57:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726654790000|2024-09-18 10:19:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726678960000|2024-09-18 17:02:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726654800000|2024-09-18 10:20:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726678990000|2024-09-18 17:03:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726654810000|2024-09-18 10:20:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726679000000|2024-09-18 17:03:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726654820000|2024-09-18 10:20:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726679010000|2024-09-18 17:03:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726654830000|2024-09-18 10:20:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1726679080000|2024-09-18 17:04:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726654840000|2024-09-18 10:20:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726679100000|2024-09-18 17:05:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726654850000|2024-09-18 10:20:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726679110000|2024-09-18 17:05:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726654860000|2024-09-18 10:21:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1726679300000|2024-09-18 17:08:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726654900000|2024-09-18 10:21:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726679310000|2024-09-18 17:08:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1726654940000|2024-09-18 10:22:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726679340000|2024-09-18 17:09:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726654950000|2024-09-18 10:22:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726679350000|2024-09-18 17:09:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1726654960000|2024-09-18 10:22:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726679410000|2024-09-18 17:10:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726679420000|2024-09-18 17:10:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726679500000|2024-09-18 17:11:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726679510000|2024-09-18 17:11:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1726679520000|2024-09-18 17:12:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1726655080000|2024-09-18 10:24:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1726679540000|2024-09-18 17:12:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726655090000|2024-09-18 10:24:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726679550000|2024-09-18 17:12:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726655280000|2024-09-18 10:28:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726679560000|2024-09-18 17:12:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726655800000|2024-09-18 10:36:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726679640000|2024-09-18 17:14:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726655810000|2024-09-18 10:36:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726679650000|2024-09-18 17:14:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726655840000|2024-09-18 10:37:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726679770000|2024-09-18 17:16:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726655850000|2024-09-18 10:37:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726679780000|2024-09-18 17:16:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726656010000|2024-09-18 10:40:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726679810000|2024-09-18 17:16:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726656140000|2024-09-18 10:42:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726679910000|2024-09-18 17:18:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726656220000|2024-09-18 10:43:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726679920000|2024-09-18 17:18:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1726657290000|2024-09-18 11:01:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726679930000|2024-09-18 17:18:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726657450000|2024-09-18 11:04:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726679940000|2024-09-18 17:19:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726657470000|2024-09-18 11:04:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726679950000|2024-09-18 17:19:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1726657480000|2024-09-18 11:04:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726679960000|2024-09-18 17:19:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726657540000|2024-09-18 11:05:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1726680000000|2024-09-18 17:20:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1726657550000|2024-09-18 11:05:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726680070000|2024-09-18 17:21:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726657560000|2024-09-18 11:06:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726680080000|2024-09-18 17:21:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726657590000|2024-09-18 11:06:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726680110000|2024-09-18 17:21:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726680120000|2024-09-18 17:22:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726658290000|2024-09-18 11:18:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726680130000|2024-09-18 17:22:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726658450000|2024-09-18 11:20:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1726680150000|2024-09-18 17:22:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726658460000|2024-09-18 11:21:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1726680160000|2024-09-18 17:22:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1726658470000|2024-09-18 11:21:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726680190000|2024-09-18 17:23:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726659450000|2024-09-18 11:37:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726680240000|2024-09-18 17:24:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726660040000|2024-09-18 11:47:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726680300000|2024-09-18 17:25:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1726660050000|2024-09-18 11:47:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726680310000|2024-09-18 17:25:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726660070000|2024-09-18 11:47:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726680320000|2024-09-18 17:25:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726660110000|2024-09-18 11:48:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726680340000|2024-09-18 17:25:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726660130000|2024-09-18 11:48:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726680370000|2024-09-18 17:26:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726661040000|2024-09-18 12:04:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726680550000|2024-09-18 17:29:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726661080000|2024-09-18 12:04:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726680600000|2024-09-18 17:30:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726661090000|2024-09-18 12:04:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726680660000|2024-09-18 17:31:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726661120000|2024-09-18 12:05:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726680670000|2024-09-18 17:31:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726661140000|2024-09-18 12:05:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726680720000|2024-09-18 17:32:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1726661500000|2024-09-18 12:11:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726680730000|2024-09-18 17:32:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726661520000|2024-09-18 12:12:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726680840000|2024-09-18 17:34:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726661820000|2024-09-18 12:17:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726680890000|2024-09-18 17:34:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1726661860000|2024-09-18 12:17:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726680900000|2024-09-18 17:35:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726662110000|2024-09-18 12:21:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726680920000|2024-09-18 17:35:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726662120000|2024-09-18 12:22:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726680930000|2024-09-18 17:35:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726662140000|2024-09-18 12:22:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726680950000|2024-09-18 17:35:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726662180000|2024-09-18 12:23:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726680960000|2024-09-18 17:36:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1726662190000|2024-09-18 12:23:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726681010000|2024-09-18 17:36:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726662220000|2024-09-18 12:23:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726681020000|2024-09-18 17:37:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726662310000|2024-09-18 12:25:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726681030000|2024-09-18 17:37:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726662320000|2024-09-18 12:25:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726681040000|2024-09-18 17:37:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726662330000|2024-09-18 12:25:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726681100000|2024-09-18 17:38:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726662360000|2024-09-18 12:26:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726681110000|2024-09-18 17:38:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726662400000|2024-09-18 12:26:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726681150000|2024-09-18 17:39:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726662450000|2024-09-18 12:27:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726681170000|2024-09-18 17:39:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726662460000|2024-09-18 12:27:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726681180000|2024-09-18 17:39:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726662480000|2024-09-18 12:28:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726681200000|2024-09-18 17:40:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726662490000|2024-09-18 12:28:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726681210000|2024-09-18 17:40:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726662500000|2024-09-18 12:28:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726681220000|2024-09-18 17:40:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726662510000|2024-09-18 12:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726681270000|2024-09-18 17:41:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726662530000|2024-09-18 12:28:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726681280000|2024-09-18 17:41:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726662540000|2024-09-18 12:29:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726681350000|2024-09-18 17:42:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726662570000|2024-09-18 12:29:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726681360000|2024-09-18 17:42:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726662640000|2024-09-18 12:30:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726681370000|2024-09-18 17:42:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726662650000|2024-09-18 12:30:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726681410000|2024-09-18 17:43:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1726662660000|2024-09-18 12:31:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726681510000|2024-09-18 17:45:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726662730000|2024-09-18 12:32:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726681520000|2024-09-18 17:45:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726662740000|2024-09-18 12:32:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726681530000|2024-09-18 17:45:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726662750000|2024-09-18 12:32:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726681540000|2024-09-18 17:45:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1726662760000|2024-09-18 12:32:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726681550000|2024-09-18 17:45:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1726662780000|2024-09-18 12:33:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726681580000|2024-09-18 17:46:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726662790000|2024-09-18 12:33:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726681640000|2024-09-18 17:47:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726662880000|2024-09-18 12:34:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726681670000|2024-09-18 17:47:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726662890000|2024-09-18 12:34:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726681710000|2024-09-18 17:48:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726662900000|2024-09-18 12:35:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726681780000|2024-09-18 17:49:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726662910000|2024-09-18 12:35:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726681790000|2024-09-18 17:49:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726662930000|2024-09-18 12:35:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726681800000|2024-09-18 17:50:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726663560000|2024-09-18 12:46:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726682040000|2024-09-18 17:54:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726663830000|2024-09-18 12:50:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726682080000|2024-09-18 17:54:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1726664400000|2024-09-18 13:00:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726682120000|2024-09-18 17:55:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726664410000|2024-09-18 13:00:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726682140000|2024-09-18 17:55:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726664420000|2024-09-18 13:00:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726682150000|2024-09-18 17:55:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726664430000|2024-09-18 13:00:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726682160000|2024-09-18 17:56:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726664440000|2024-09-18 13:00:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726682220000|2024-09-18 17:57:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726664560000|2024-09-18 13:02:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726682230000|2024-09-18 17:57:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726664650000|2024-09-18 13:04:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682320000|2024-09-18 17:58:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726664690000|2024-09-18 13:04:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726682370000|2024-09-18 17:59:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1726664700000|2024-09-18 13:05:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682380000|2024-09-18 17:59:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726664730000|2024-09-18 13:05:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726682400000|2024-09-18 18:00:00|9.4|9.35|9.44|9.39|9.44|9.39|9.4|9.35|7
1726664770000|2024-09-18 13:06:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682410000|2024-09-18 18:00:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726664790000|2024-09-18 13:06:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726682420000|2024-09-18 18:00:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726664800000|2024-09-18 13:06:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726682430000|2024-09-18 18:00:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726664810000|2024-09-18 13:06:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726682440000|2024-09-18 18:00:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726664820000|2024-09-18 13:07:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726682450000|2024-09-18 18:00:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726664830000|2024-09-18 13:07:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726682460000|2024-09-18 18:01:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726664840000|2024-09-18 13:07:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726682470000|2024-09-18 18:01:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726664850000|2024-09-18 13:07:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726682490000|2024-09-18 18:01:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726664880000|2024-09-18 13:08:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726682500000|2024-09-18 18:01:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726665030000|2024-09-18 13:10:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726682510000|2024-09-18 18:01:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726665040000|2024-09-18 13:10:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726682520000|2024-09-18 18:02:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726665190000|2024-09-18 13:13:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726682530000|2024-09-18 18:02:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726665210000|2024-09-18 13:13:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682550000|2024-09-18 18:02:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1726665220000|2024-09-18 13:13:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726682580000|2024-09-18 18:03:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726665390000|2024-09-18 13:16:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682590000|2024-09-18 18:03:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726665400000|2024-09-18 13:16:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726682600000|2024-09-18 18:03:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726665430000|2024-09-18 13:17:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726682610000|2024-09-18 18:03:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726665440000|2024-09-18 13:17:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726682620000|2024-09-18 18:03:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726665600000|2024-09-18 13:20:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726682630000|2024-09-18 18:03:50|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|5
1726665720000|2024-09-18 13:22:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682640000|2024-09-18 18:04:00|9.43|9.38|9.42|9.37|9.43|9.38|9.41|9.36|4
1726665730000|2024-09-18 13:22:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726682650000|2024-09-18 18:04:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726665740000|2024-09-18 13:22:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682660000|2024-09-18 18:04:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726665770000|2024-09-18 13:22:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726682670000|2024-09-18 18:04:30|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|3
1726665780000|2024-09-18 13:23:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726682690000|2024-09-18 18:04:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1726665790000|2024-09-18 13:23:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682700000|2024-09-18 18:05:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|4
1726666190000|2024-09-18 13:29:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726682710000|2024-09-18 18:05:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726666200000|2024-09-18 13:30:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726682720000|2024-09-18 18:05:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726666220000|2024-09-18 13:30:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726682730000|2024-09-18 18:05:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726666240000|2024-09-18 13:30:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726682760000|2024-09-18 18:06:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726666260000|2024-09-18 13:31:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682790000|2024-09-18 18:06:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726666310000|2024-09-18 13:31:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726682800000|2024-09-18 18:06:40|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|3
1726666340000|2024-09-18 13:32:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682810000|2024-09-18 18:06:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726666350000|2024-09-18 13:32:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726682820000|2024-09-18 18:07:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726666450000|2024-09-18 13:34:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726682830000|2024-09-18 18:07:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726666500000|2024-09-18 13:35:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726682840000|2024-09-18 18:07:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726666550000|2024-09-18 13:35:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726682850000|2024-09-18 18:07:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726666580000|2024-09-18 13:36:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726682870000|2024-09-18 18:07:50|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|5
1726666610000|2024-09-18 13:36:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726682880000|2024-09-18 18:08:00|9.42|9.37|9.4|9.35|9.42|9.37|9.4|9.35|3
1726682890000|2024-09-18 18:08:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726666650000|2024-09-18 13:37:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726682910000|2024-09-18 18:08:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726666660000|2024-09-18 13:37:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1726682920000|2024-09-18 18:08:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726666670000|2024-09-18 13:37:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1726682930000|2024-09-18 18:08:50|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|6
1726666730000|2024-09-18 13:38:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726682940000|2024-09-18 18:09:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|13
1726667290000|2024-09-18 13:48:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726682970000|2024-09-18 18:09:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1726667300000|2024-09-18 13:48:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726683000000|2024-09-18 18:10:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726667340000|2024-09-18 13:49:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726683010000|2024-09-18 18:10:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726667360000|2024-09-18 13:49:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726683040000|2024-09-18 18:10:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726667420000|2024-09-18 13:50:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726683050000|2024-09-18 18:10:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726667430000|2024-09-18 13:50:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683060000|2024-09-18 18:11:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726667440000|2024-09-18 13:50:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726683070000|2024-09-18 18:11:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726667470000|2024-09-18 13:51:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726683080000|2024-09-18 18:11:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726667480000|2024-09-18 13:51:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726683110000|2024-09-18 18:11:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726667490000|2024-09-18 13:51:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726683120000|2024-09-18 18:12:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1726683130000|2024-09-18 18:12:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726667540000|2024-09-18 13:52:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1726683140000|2024-09-18 18:12:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726668040000|2024-09-18 14:00:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683150000|2024-09-18 18:12:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726668130000|2024-09-18 14:02:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726683160000|2024-09-18 18:12:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726668160000|2024-09-18 14:02:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726683170000|2024-09-18 18:12:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726668190000|2024-09-18 14:03:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726683190000|2024-09-18 18:13:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1726668200000|2024-09-18 14:03:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726683200000|2024-09-18 18:13:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1726668280000|2024-09-18 14:04:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683210000|2024-09-18 18:13:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1726668300000|2024-09-18 14:05:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726683220000|2024-09-18 18:13:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1726668420000|2024-09-18 14:07:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726683230000|2024-09-18 18:13:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726668430000|2024-09-18 14:07:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726683240000|2024-09-18 18:14:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|10
1726668440000|2024-09-18 14:07:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726683250000|2024-09-18 18:14:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1726668520000|2024-09-18 14:08:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726683270000|2024-09-18 18:14:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726668540000|2024-09-18 14:09:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726683280000|2024-09-18 18:14:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1726668560000|2024-09-18 14:09:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726683290000|2024-09-18 18:14:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1726668580000|2024-09-18 14:09:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726683300000|2024-09-18 18:15:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1726669040000|2024-09-18 14:17:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683310000|2024-09-18 18:15:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726669060000|2024-09-18 14:17:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726683320000|2024-09-18 18:15:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1726669090000|2024-09-18 14:18:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683330000|2024-09-18 18:15:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726669100000|2024-09-18 14:18:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726683340000|2024-09-18 18:15:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726669110000|2024-09-18 14:18:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726683350000|2024-09-18 18:15:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726669120000|2024-09-18 14:18:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726683360000|2024-09-18 18:16:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726669130000|2024-09-18 14:18:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726683370000|2024-09-18 18:16:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726669140000|2024-09-18 14:19:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726683380000|2024-09-18 18:16:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726669190000|2024-09-18 14:19:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1726683390000|2024-09-18 18:16:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726669200000|2024-09-18 14:20:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726683400000|2024-09-18 18:16:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726669220000|2024-09-18 14:20:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726683410000|2024-09-18 18:16:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726669230000|2024-09-18 14:20:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726683430000|2024-09-18 18:17:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726669330000|2024-09-18 14:22:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683450000|2024-09-18 18:17:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726669340000|2024-09-18 14:22:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726683460000|2024-09-18 18:17:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726669350000|2024-09-18 14:22:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726683470000|2024-09-18 18:17:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726669360000|2024-09-18 14:22:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726683480000|2024-09-18 18:18:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726669790000|2024-09-18 14:29:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726683490000|2024-09-18 18:18:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726669800000|2024-09-18 14:30:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683500000|2024-09-18 18:18:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726669820000|2024-09-18 14:30:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726683510000|2024-09-18 18:18:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726669850000|2024-09-18 14:30:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726683550000|2024-09-18 18:19:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726669860000|2024-09-18 14:31:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683590000|2024-09-18 18:19:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1726669870000|2024-09-18 14:31:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726683600000|2024-09-18 18:20:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726669930000|2024-09-18 14:32:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726683610000|2024-09-18 18:20:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726669980000|2024-09-18 14:33:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726683620000|2024-09-18 18:20:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726670010000|2024-09-18 14:33:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683630000|2024-09-18 18:20:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726670100000|2024-09-18 14:35:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726683660000|2024-09-18 18:21:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|12
1726683670000|2024-09-18 18:21:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726683680000|2024-09-18 18:21:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1726683700000|2024-09-18 18:21:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1726683720000|2024-09-18 18:22:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726683770000|2024-09-18 18:22:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1726683780000|2024-09-18 18:23:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1726683800000|2024-09-18 18:23:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726683810000|2024-09-18 18:23:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726683820000|2024-09-18 18:23:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726683830000|2024-09-18 18:23:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1726683840000|2024-09-18 18:24:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726670120000|2024-09-18 14:35:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726683850000|2024-09-18 18:24:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726683880000|2024-09-18 18:24:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726670130000|2024-09-18 14:35:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683890000|2024-09-18 18:24:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726670150000|2024-09-18 14:35:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726683900000|2024-09-18 18:25:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726670160000|2024-09-18 14:36:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726683910000|2024-09-18 18:25:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726670170000|2024-09-18 14:36:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726683940000|2024-09-18 18:25:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726670180000|2024-09-18 14:36:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726683950000|2024-09-18 18:25:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726670190000|2024-09-18 14:36:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726683960000|2024-09-18 18:26:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726670200000|2024-09-18 14:36:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726683990000|2024-09-18 18:26:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726670300000|2024-09-18 14:38:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726684000000|2024-09-18 18:26:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726670330000|2024-09-18 14:38:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726684020000|2024-09-18 18:27:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726670390000|2024-09-18 14:39:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726684030000|2024-09-18 18:27:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726670400000|2024-09-18 14:40:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726684040000|2024-09-18 18:27:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726670410000|2024-09-18 14:40:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726684050000|2024-09-18 18:27:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726670520000|2024-09-18 14:42:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726684080000|2024-09-18 18:28:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726670540000|2024-09-18 14:42:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726684090000|2024-09-18 18:28:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726670550000|2024-09-18 14:42:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726684100000|2024-09-18 18:28:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726670650000|2024-09-18 14:44:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726684130000|2024-09-18 18:28:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1726670690000|2024-09-18 14:44:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726684140000|2024-09-18 18:29:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1726670750000|2024-09-18 14:45:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726684150000|2024-09-18 18:29:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726670760000|2024-09-18 14:46:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726684180000|2024-09-18 18:29:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726670830000|2024-09-18 14:47:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726684190000|2024-09-18 18:29:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|8
1726670900000|2024-09-18 14:48:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726684200000|2024-09-18 18:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726670940000|2024-09-18 14:49:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726684210000|2024-09-18 18:30:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1726670950000|2024-09-18 14:49:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1726684550000|2024-09-18 18:35:50|9.48|9.43|9.48|9.43|9.5|9.45|9.47|9.42|5
1726670960000|2024-09-18 14:49:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1726684560000|2024-09-18 18:36:00|9.49|9.44|9.47|9.42|9.49|9.44|9.47|9.42|3
1726670970000|2024-09-18 14:49:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1726684570000|2024-09-18 18:36:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726671030000|2024-09-18 14:50:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726684580000|2024-09-18 18:36:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726671040000|2024-09-18 14:50:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1726684590000|2024-09-18 18:36:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1726671060000|2024-09-18 14:51:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726684600000|2024-09-18 18:36:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726671070000|2024-09-18 14:51:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726684610000|2024-09-18 18:36:50|9.46|9.41|9.45|9.4|9.47|9.42|9.45|9.4|4
1726671090000|2024-09-18 14:51:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726684620000|2024-09-18 18:37:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726671550000|2024-09-18 14:59:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726684630000|2024-09-18 18:37:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726684640000|2024-09-18 18:37:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1726671560000|2024-09-18 14:59:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726684650000|2024-09-18 18:37:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1726671600000|2024-09-18 15:00:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726684660000|2024-09-18 18:37:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726671840000|2024-09-18 15:04:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726684680000|2024-09-18 18:38:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726671890000|2024-09-18 15:04:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726684690000|2024-09-18 18:38:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726672000000|2024-09-18 15:06:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726684700000|2024-09-18 18:38:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1726672020000|2024-09-18 15:07:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726684710000|2024-09-18 18:38:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726672040000|2024-09-18 15:07:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726684740000|2024-09-18 18:39:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726672100000|2024-09-18 15:08:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726684750000|2024-09-18 18:39:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726672110000|2024-09-18 15:08:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726684760000|2024-09-18 18:39:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726672130000|2024-09-18 15:08:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726684770000|2024-09-18 18:39:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726672140000|2024-09-18 15:09:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726684790000|2024-09-18 18:39:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726672160000|2024-09-18 15:09:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726684800000|2024-09-18 18:40:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726672170000|2024-09-18 15:09:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726684810000|2024-09-18 18:40:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726672210000|2024-09-18 15:10:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726684820000|2024-09-18 18:40:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726672240000|2024-09-18 15:10:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726684830000|2024-09-18 18:40:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726672250000|2024-09-18 15:10:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726684850000|2024-09-18 18:40:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1726672310000|2024-09-18 15:11:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726684870000|2024-09-18 18:41:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726672320000|2024-09-18 15:12:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726684890000|2024-09-18 18:41:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726672330000|2024-09-18 15:12:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726684900000|2024-09-18 18:41:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726672350000|2024-09-18 15:12:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726684910000|2024-09-18 18:41:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726672380000|2024-09-18 15:13:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726684920000|2024-09-18 18:42:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726672400000|2024-09-18 15:13:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726684930000|2024-09-18 18:42:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726672460000|2024-09-18 15:14:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726684940000|2024-09-18 18:42:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726672500000|2024-09-18 15:15:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726684950000|2024-09-18 18:42:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726672510000|2024-09-18 15:15:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726684960000|2024-09-18 18:42:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726672550000|2024-09-18 15:15:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726684970000|2024-09-18 18:42:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726672560000|2024-09-18 15:16:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726684980000|2024-09-18 18:43:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726672610000|2024-09-18 15:16:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726684990000|2024-09-18 18:43:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726672620000|2024-09-18 15:17:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726685000000|2024-09-18 18:43:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726672690000|2024-09-18 15:18:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726685010000|2024-09-18 18:43:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726672710000|2024-09-18 15:18:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726685020000|2024-09-18 18:43:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726672720000|2024-09-18 15:18:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726685030000|2024-09-18 18:43:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726672730000|2024-09-18 15:18:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726685040000|2024-09-18 18:44:00|9.43|9.38|9.42|9.37|9.44|9.39|9.42|9.37|4
1726672740000|2024-09-18 15:19:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726685050000|2024-09-18 18:44:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726674050000|2024-09-18 15:40:50|9.37|9.32|9.34|9.29|9.37|9.32|9.34|9.29|2
1726685060000|2024-09-18 18:44:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1726674060000|2024-09-18 15:41:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726685070000|2024-09-18 18:44:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726674070000|2024-09-18 15:41:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1726685080000|2024-09-18 18:44:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726674120000|2024-09-18 15:42:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726685090000|2024-09-18 18:44:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726674190000|2024-09-18 15:43:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726685100000|2024-09-18 18:45:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1726674200000|2024-09-18 15:43:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726685110000|2024-09-18 18:45:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726674540000|2024-09-18 15:49:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726685130000|2024-09-18 18:45:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726685140000|2024-09-18 18:45:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726674550000|2024-09-18 15:49:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726685160000|2024-09-18 18:46:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726674560000|2024-09-18 15:49:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726685170000|2024-09-18 18:46:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1726674570000|2024-09-18 15:49:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726685180000|2024-09-18 18:46:20|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|3
1726674580000|2024-09-18 15:49:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726685190000|2024-09-18 18:46:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726674600000|2024-09-18 15:50:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1726685210000|2024-09-18 18:46:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|14
1726674610000|2024-09-18 15:50:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726685220000|2024-09-18 18:47:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726674620000|2024-09-18 15:50:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1726685230000|2024-09-18 18:47:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726674630000|2024-09-18 15:50:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726685240000|2024-09-18 18:47:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726674640000|2024-09-18 15:50:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726685250000|2024-09-18 18:47:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726674670000|2024-09-18 15:51:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726685260000|2024-09-18 18:47:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726674740000|2024-09-18 15:52:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726685270000|2024-09-18 18:47:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726674770000|2024-09-18 15:52:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726685280000|2024-09-18 18:48:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726674780000|2024-09-18 15:53:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726685290000|2024-09-18 18:48:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726674790000|2024-09-18 15:53:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726685300000|2024-09-18 18:48:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726674800000|2024-09-18 15:53:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726685310000|2024-09-18 18:48:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726674810000|2024-09-18 15:53:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726685340000|2024-09-18 18:49:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726675290000|2024-09-18 16:01:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726685370000|2024-09-18 18:49:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726675320000|2024-09-18 16:02:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726685410000|2024-09-18 18:50:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726685430000|2024-09-18 18:50:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1726685450000|2024-09-18 18:50:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1726685460000|2024-09-18 18:51:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1726685470000|2024-09-18 18:51:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726685480000|2024-09-18 18:51:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726685490000|2024-09-18 18:51:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726685500000|2024-09-18 18:51:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1726685510000|2024-09-18 18:51:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|12
1726685520000|2024-09-18 18:52:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726685540000|2024-09-18 18:52:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1726685550000|2024-09-18 18:52:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726685580000|2024-09-18 18:53:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726685640000|2024-09-18 18:54:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726685650000|2024-09-18 18:54:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726685680000|2024-09-18 18:54:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726685700000|2024-09-18 18:55:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726685710000|2024-09-18 18:55:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726685720000|2024-09-18 18:55:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726685730000|2024-09-18 18:55:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1726685750000|2024-09-18 18:55:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726685760000|2024-09-18 18:56:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726685770000|2024-09-18 18:56:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1726685780000|2024-09-18 18:56:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726675440000|2024-09-18 16:04:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726685790000|2024-09-18 18:56:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726685820000|2024-09-18 18:57:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726685830000|2024-09-18 18:57:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726685850000|2024-09-18 18:57:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726675450000|2024-09-18 16:04:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1726685920000|2024-09-18 18:58:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726675460000|2024-09-18 16:04:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1726685940000|2024-09-18 18:59:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726675470000|2024-09-18 16:04:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726685960000|2024-09-18 18:59:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726675500000|2024-09-18 16:05:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726685970000|2024-09-18 18:59:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726675540000|2024-09-18 16:05:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726685980000|2024-09-18 18:59:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726675550000|2024-09-18 16:05:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1726685990000|2024-09-18 18:59:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726675560000|2024-09-18 16:06:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726686030000|2024-09-18 19:00:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726675580000|2024-09-18 16:06:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726686040000|2024-09-18 19:00:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726675590000|2024-09-18 16:06:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1726686050000|2024-09-18 19:00:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726675610000|2024-09-18 16:06:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726686080000|2024-09-18 19:01:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726675620000|2024-09-18 16:07:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726686100000|2024-09-18 19:01:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726675630000|2024-09-18 16:07:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726686130000|2024-09-18 19:02:10|9.41|9.36|9.42|9.37|9.43|9.38|9.41|9.36|4
1726675640000|2024-09-18 16:07:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726686140000|2024-09-18 19:02:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726675660000|2024-09-18 16:07:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726686150000|2024-09-18 19:02:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726675680000|2024-09-18 16:08:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726686160000|2024-09-18 19:02:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726675690000|2024-09-18 16:08:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726686170000|2024-09-18 19:02:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726675700000|2024-09-18 16:08:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1726686200000|2024-09-18 19:03:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726675710000|2024-09-18 16:08:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726686210000|2024-09-18 19:03:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1726675780000|2024-09-18 16:09:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726686270000|2024-09-18 19:04:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726675800000|2024-09-18 16:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726686290000|2024-09-18 19:04:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726675850000|2024-09-18 16:10:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726686300000|2024-09-18 19:05:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726675870000|2024-09-18 16:11:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726686320000|2024-09-18 19:05:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726675880000|2024-09-18 16:11:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726686330000|2024-09-18 19:05:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726675890000|2024-09-18 16:11:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726686370000|2024-09-18 19:06:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726675960000|2024-09-18 16:12:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1726686400000|2024-09-18 19:06:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726675970000|2024-09-18 16:12:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726686420000|2024-09-18 19:07:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1726675990000|2024-09-18 16:13:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726686430000|2024-09-18 19:07:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726676050000|2024-09-18 16:14:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726686440000|2024-09-18 19:07:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726676080000|2024-09-18 16:14:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726686450000|2024-09-18 19:07:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726676120000|2024-09-18 16:15:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726686480000|2024-09-18 19:08:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726676200000|2024-09-18 16:16:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726686500000|2024-09-18 19:08:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726676250000|2024-09-18 16:17:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726686510000|2024-09-18 19:08:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726676270000|2024-09-18 16:17:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726686520000|2024-09-18 19:08:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1726676280000|2024-09-18 16:18:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726686530000|2024-09-18 19:08:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726676380000|2024-09-18 16:19:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726686540000|2024-09-18 19:09:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1726676790000|2024-09-18 16:26:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726686550000|2024-09-18 19:09:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726677290000|2024-09-18 16:34:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726686570000|2024-09-18 19:09:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726677440000|2024-09-18 16:37:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726686590000|2024-09-18 19:09:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1726677450000|2024-09-18 16:37:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726687040000|2024-09-18 19:17:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726677460000|2024-09-18 16:37:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726687050000|2024-09-18 19:17:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726677480000|2024-09-18 16:38:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726687080000|2024-09-18 19:18:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726677490000|2024-09-18 16:38:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726687090000|2024-09-18 19:18:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726677520000|2024-09-18 16:38:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1726687100000|2024-09-18 19:18:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726677530000|2024-09-18 16:38:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1726687120000|2024-09-18 19:18:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|13
1726677580000|2024-09-18 16:39:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726687150000|2024-09-18 19:19:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726677640000|2024-09-18 16:40:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726687160000|2024-09-18 19:19:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726677670000|2024-09-18 16:41:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726687200000|2024-09-18 19:20:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726677690000|2024-09-18 16:41:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726677700000|2024-09-18 16:41:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726687210000|2024-09-18 19:20:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1726677900000|2024-09-18 16:45:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1726687230000|2024-09-18 19:20:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1726677920000|2024-09-18 16:45:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726687240000|2024-09-18 19:20:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726678290000|2024-09-18 16:51:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726687260000|2024-09-18 19:21:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726678320000|2024-09-18 16:52:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726687270000|2024-09-18 19:21:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1726678350000|2024-09-18 16:52:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726687280000|2024-09-18 19:21:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1726678380000|2024-09-18 16:53:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726687290000|2024-09-18 19:21:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726678390000|2024-09-18 16:53:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726687300000|2024-09-18 19:21:40|9.39|9.34|9.41|9.36|9.41|9.36|9.39|9.34|3
1726678400000|2024-09-18 16:53:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726687310000|2024-09-18 19:21:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726678470000|2024-09-18 16:54:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726687320000|2024-09-18 19:22:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726678500000|2024-09-18 16:55:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726687330000|2024-09-18 19:22:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726678510000|2024-09-18 16:55:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726687360000|2024-09-18 19:22:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726678520000|2024-09-18 16:55:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726687380000|2024-09-18 19:23:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726678620000|2024-09-18 16:57:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726687390000|2024-09-18 19:23:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726678630000|2024-09-18 16:57:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726687400000|2024-09-18 19:23:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726678960000|2024-09-18 17:02:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726687430000|2024-09-18 19:23:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726678990000|2024-09-18 17:03:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726687500000|2024-09-18 19:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726679000000|2024-09-18 17:03:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726687550000|2024-09-18 19:25:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726679010000|2024-09-18 17:03:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726687560000|2024-09-18 19:26:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726679080000|2024-09-18 17:04:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726687570000|2024-09-18 19:26:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726679100000|2024-09-18 17:05:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726687580000|2024-09-18 19:26:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1726679110000|2024-09-18 17:05:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726687590000|2024-09-18 19:26:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1726679300000|2024-09-18 17:08:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726687600000|2024-09-18 19:26:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726679310000|2024-09-18 17:08:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1726687610000|2024-09-18 19:26:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726679340000|2024-09-18 17:09:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726687640000|2024-09-18 19:27:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726679350000|2024-09-18 17:09:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1726687650000|2024-09-18 19:27:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726679410000|2024-09-18 17:10:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726687700000|2024-09-18 19:28:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726687730000|2024-09-18 19:28:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1726687740000|2024-09-18 19:29:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726679420000|2024-09-18 17:10:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726687760000|2024-09-18 19:29:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1726679500000|2024-09-18 17:11:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726687770000|2024-09-18 19:29:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726679510000|2024-09-18 17:11:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1726687800000|2024-09-18 19:30:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726679520000|2024-09-18 17:12:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1726687810000|2024-09-18 19:30:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726687850000|2024-09-18 19:30:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726687860000|2024-09-18 19:31:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1726687870000|2024-09-18 19:31:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726687880000|2024-09-18 19:31:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726679540000|2024-09-18 17:12:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726687890000|2024-09-18 19:31:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726679550000|2024-09-18 17:12:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726687920000|2024-09-18 19:32:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726679560000|2024-09-18 17:12:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726687940000|2024-09-18 19:32:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1726679640000|2024-09-18 17:14:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726687950000|2024-09-18 19:32:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726679650000|2024-09-18 17:14:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726687960000|2024-09-18 19:32:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1726687990000|2024-09-18 19:33:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726688000000|2024-09-18 19:33:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726688010000|2024-09-18 19:33:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726679770000|2024-09-18 17:16:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726688040000|2024-09-18 19:34:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726679780000|2024-09-18 17:16:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726688050000|2024-09-18 19:34:10|9.42|9.37|9.44|9.39|9.44|9.39|9.42|9.37|5
1726679810000|2024-09-18 17:16:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726688060000|2024-09-18 19:34:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726688080000|2024-09-18 19:34:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726688090000|2024-09-18 19:34:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726679910000|2024-09-18 17:18:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726688110000|2024-09-18 19:35:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726679920000|2024-09-18 17:18:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1726688120000|2024-09-18 19:35:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1726679930000|2024-09-18 17:18:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1726688130000|2024-09-18 19:35:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726679940000|2024-09-18 17:19:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1726688150000|2024-09-18 19:35:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726679950000|2024-09-18 17:19:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1726688160000|2024-09-18 19:36:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726679960000|2024-09-18 17:19:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726688190000|2024-09-18 19:36:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726680000000|2024-09-18 17:20:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1726688230000|2024-09-18 19:37:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1726680070000|2024-09-18 17:21:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726688280000|2024-09-18 19:38:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726680080000|2024-09-18 17:21:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726688300000|2024-09-18 19:38:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726680110000|2024-09-18 17:21:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726688310000|2024-09-18 19:38:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726680120000|2024-09-18 17:22:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726688320000|2024-09-18 19:38:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726680130000|2024-09-18 17:22:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726688350000|2024-09-18 19:39:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726680150000|2024-09-18 17:22:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726688370000|2024-09-18 19:39:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726680160000|2024-09-18 17:22:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1726688380000|2024-09-18 19:39:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726680190000|2024-09-18 17:23:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726688390000|2024-09-18 19:39:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726680240000|2024-09-18 17:24:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726688410000|2024-09-18 19:40:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726680300000|2024-09-18 17:25:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1726688430000|2024-09-18 19:40:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726680310000|2024-09-18 17:25:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726688440000|2024-09-18 19:40:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726680320000|2024-09-18 17:25:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726688450000|2024-09-18 19:40:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1726680340000|2024-09-18 17:25:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726688790000|2024-09-18 19:46:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726680370000|2024-09-18 17:26:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726688800000|2024-09-18 19:46:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726680550000|2024-09-18 17:29:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726688850000|2024-09-18 19:47:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1726680600000|2024-09-18 17:30:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726688870000|2024-09-18 19:47:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|8
1726680660000|2024-09-18 17:31:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726688900000|2024-09-18 19:48:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726688920000|2024-09-18 19:48:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726688930000|2024-09-18 19:48:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726688940000|2024-09-18 19:49:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726688960000|2024-09-18 19:49:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726689010000|2024-09-18 19:50:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726689030000|2024-09-18 19:50:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1726689040000|2024-09-18 19:50:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726689070000|2024-09-18 19:51:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726689080000|2024-09-18 19:51:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726689090000|2024-09-18 19:51:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1726689100000|2024-09-18 19:51:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726680670000|2024-09-18 17:31:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726689140000|2024-09-18 19:52:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726680720000|2024-09-18 17:32:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1726689180000|2024-09-18 19:53:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726680730000|2024-09-18 17:32:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726689200000|2024-09-18 19:53:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726680840000|2024-09-18 17:34:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726689210000|2024-09-18 19:53:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1726680890000|2024-09-18 17:34:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1726689230000|2024-09-18 19:53:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726689240000|2024-09-18 19:54:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726680900000|2024-09-18 17:35:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726689250000|2024-09-18 19:54:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726680920000|2024-09-18 17:35:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726689280000|2024-09-18 19:54:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1726680930000|2024-09-18 17:35:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726689290000|2024-09-18 19:54:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|10
1726680950000|2024-09-18 17:35:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726689300000|2024-09-18 19:55:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726680960000|2024-09-18 17:36:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1726689310000|2024-09-18 19:55:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726689320000|2024-09-18 19:55:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726681010000|2024-09-18 17:36:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726689450000|2024-09-18 19:57:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726681020000|2024-09-18 17:37:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726689460000|2024-09-18 19:57:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726681030000|2024-09-18 17:37:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726689480000|2024-09-18 19:58:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726681040000|2024-09-18 17:37:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726689530000|2024-09-18 19:58:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1726681100000|2024-09-18 17:38:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726689540000|2024-09-18 19:59:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726681110000|2024-09-18 17:38:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726689550000|2024-09-18 19:59:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726681150000|2024-09-18 17:39:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726689570000|2024-09-18 19:59:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1726681170000|2024-09-18 17:39:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726689600000|2024-09-18 20:00:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726681180000|2024-09-18 17:39:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726689620000|2024-09-18 20:00:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1726681200000|2024-09-18 17:40:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726689670000|2024-09-18 20:01:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1726681210000|2024-09-18 17:40:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726689680000|2024-09-18 20:01:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1726681220000|2024-09-18 17:40:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726689730000|2024-09-18 20:02:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726681270000|2024-09-18 17:41:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726689750000|2024-09-18 20:02:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726681280000|2024-09-18 17:41:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726689760000|2024-09-18 20:02:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726681350000|2024-09-18 17:42:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726689770000|2024-09-18 20:02:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726681360000|2024-09-18 17:42:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726689780000|2024-09-18 20:03:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726681370000|2024-09-18 17:42:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726689790000|2024-09-18 20:03:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726681410000|2024-09-18 17:43:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1726689800000|2024-09-18 20:03:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726689810000|2024-09-18 20:03:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726681510000|2024-09-18 17:45:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726689850000|2024-09-18 20:04:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726681520000|2024-09-18 17:45:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726689870000|2024-09-18 20:04:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1726681530000|2024-09-18 17:45:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726689900000|2024-09-18 20:05:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1726681540000|2024-09-18 17:45:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1726689910000|2024-09-18 20:05:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1726681550000|2024-09-18 17:45:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1726689960000|2024-09-18 20:06:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1726681580000|2024-09-18 17:46:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726690000000|2024-09-18 20:06:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726681640000|2024-09-18 17:47:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726690010000|2024-09-18 20:06:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726681670000|2024-09-18 17:47:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726690020000|2024-09-18 20:07:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726681710000|2024-09-18 17:48:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726690100000|2024-09-18 20:08:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726681780000|2024-09-18 17:49:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726690320000|2024-09-18 20:12:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726681790000|2024-09-18 17:49:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726690360000|2024-09-18 20:12:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726681800000|2024-09-18 17:50:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726690390000|2024-09-18 20:13:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726682040000|2024-09-18 17:54:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726690400000|2024-09-18 20:13:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726690410000|2024-09-18 20:13:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726682080000|2024-09-18 17:54:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1726690440000|2024-09-18 20:14:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726682120000|2024-09-18 17:55:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726690450000|2024-09-18 20:14:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726682140000|2024-09-18 17:55:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726690470000|2024-09-18 20:14:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726682150000|2024-09-18 17:55:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726690500000|2024-09-18 20:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726682160000|2024-09-18 17:56:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726690520000|2024-09-18 20:15:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726682220000|2024-09-18 17:57:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726690560000|2024-09-18 20:16:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1726682230000|2024-09-18 17:57:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726690570000|2024-09-18 20:16:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1726682320000|2024-09-18 17:58:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726690590000|2024-09-18 20:16:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726682370000|2024-09-18 17:59:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1726690600000|2024-09-18 20:16:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1726682380000|2024-09-18 17:59:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726690630000|2024-09-18 20:17:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726690640000|2024-09-18 20:17:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726682400000|2024-09-18 18:00:00|9.4|9.35|9.44|9.39|9.44|9.39|9.4|9.35|7
1726690650000|2024-09-18 20:17:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726682410000|2024-09-18 18:00:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726690710000|2024-09-18 20:18:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1726682420000|2024-09-18 18:00:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726690720000|2024-09-18 20:18:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726682430000|2024-09-18 18:00:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726690820000|2024-09-18 20:20:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726682440000|2024-09-18 18:00:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726690860000|2024-09-18 20:21:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726682450000|2024-09-18 18:00:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726690880000|2024-09-18 20:21:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1726682460000|2024-09-18 18:01:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726690930000|2024-09-18 20:22:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726682470000|2024-09-18 18:01:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726690960000|2024-09-18 20:22:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726682490000|2024-09-18 18:01:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726690970000|2024-09-18 20:22:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|8
1726682500000|2024-09-18 18:01:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726690980000|2024-09-18 20:23:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1726691000000|2024-09-18 20:23:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726682510000|2024-09-18 18:01:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726691010000|2024-09-18 20:23:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726682520000|2024-09-18 18:02:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726691020000|2024-09-18 20:23:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726682530000|2024-09-18 18:02:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726691040000|2024-09-18 20:24:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726682550000|2024-09-18 18:02:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1726691050000|2024-09-18 20:24:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726682580000|2024-09-18 18:03:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726691070000|2024-09-18 20:24:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726682590000|2024-09-18 18:03:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726691080000|2024-09-18 20:24:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726682600000|2024-09-18 18:03:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726691090000|2024-09-18 20:24:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726682610000|2024-09-18 18:03:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726691100000|2024-09-18 20:25:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726691110000|2024-09-18 20:25:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726682620000|2024-09-18 18:03:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726691120000|2024-09-18 20:25:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726682630000|2024-09-18 18:03:50|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|5
1726691140000|2024-09-18 20:25:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726682640000|2024-09-18 18:04:00|9.43|9.38|9.42|9.37|9.43|9.38|9.41|9.36|4
1726691260000|2024-09-18 20:27:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726682650000|2024-09-18 18:04:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726691280000|2024-09-18 20:28:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726682660000|2024-09-18 18:04:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726691290000|2024-09-18 20:28:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726682670000|2024-09-18 18:04:30|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|3
1726691470000|2024-09-18 20:31:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726691480000|2024-09-18 20:31:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726682690000|2024-09-18 18:04:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1726691490000|2024-09-18 20:31:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726682700000|2024-09-18 18:05:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|4
1726691510000|2024-09-18 20:31:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726682710000|2024-09-18 18:05:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726691560000|2024-09-18 20:32:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726682720000|2024-09-18 18:05:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726691580000|2024-09-18 20:33:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1726682730000|2024-09-18 18:05:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726691680000|2024-09-18 20:34:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726682760000|2024-09-18 18:06:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726691690000|2024-09-18 20:34:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726682790000|2024-09-18 18:06:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726691720000|2024-09-18 20:35:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726691730000|2024-09-18 20:35:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726682800000|2024-09-18 18:06:40|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|3
1726691790000|2024-09-18 20:36:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682810000|2024-09-18 18:06:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726691800000|2024-09-18 20:36:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726682820000|2024-09-18 18:07:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726691810000|2024-09-18 20:36:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682830000|2024-09-18 18:07:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726691830000|2024-09-18 20:37:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726682840000|2024-09-18 18:07:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726691900000|2024-09-18 20:38:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726682850000|2024-09-18 18:07:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726691910000|2024-09-18 20:38:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726682870000|2024-09-18 18:07:50|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|5
1726691930000|2024-09-18 20:38:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682880000|2024-09-18 18:08:00|9.42|9.37|9.4|9.35|9.42|9.37|9.4|9.35|3
1726691940000|2024-09-18 20:39:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726682890000|2024-09-18 18:08:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726692030000|2024-09-18 20:40:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726682910000|2024-09-18 18:08:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726692060000|2024-09-18 20:41:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682920000|2024-09-18 18:08:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726692130000|2024-09-18 20:42:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726682930000|2024-09-18 18:08:50|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|6
1726692220000|2024-09-18 20:43:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726682940000|2024-09-18 18:09:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|13
1726692230000|2024-09-18 20:43:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726682970000|2024-09-18 18:09:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1726692240000|2024-09-18 20:44:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726683000000|2024-09-18 18:10:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726692300000|2024-09-18 20:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726683010000|2024-09-18 18:10:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726692390000|2024-09-18 20:46:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726683040000|2024-09-18 18:10:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726692400000|2024-09-18 20:46:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726683050000|2024-09-18 18:10:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726692420000|2024-09-18 20:47:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726683060000|2024-09-18 18:11:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1726692480000|2024-09-18 20:48:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726683070000|2024-09-18 18:11:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726692490000|2024-09-18 20:48:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1726683080000|2024-09-18 18:11:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726692500000|2024-09-18 20:48:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726683110000|2024-09-18 18:11:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726692510000|2024-09-18 20:48:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1726683120000|2024-09-18 18:12:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1726692520000|2024-09-18 20:48:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726683130000|2024-09-18 18:12:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726692590000|2024-09-18 20:49:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1726683140000|2024-09-18 18:12:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726692600000|2024-09-18 20:50:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726683150000|2024-09-18 18:12:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1726692880000|2024-09-18 20:54:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726683160000|2024-09-18 18:12:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726692890000|2024-09-18 20:54:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1726683170000|2024-09-18 18:12:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726692900000|2024-09-18 20:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726683190000|2024-09-18 18:13:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1726692910000|2024-09-18 20:55:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726683200000|2024-09-18 18:13:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1726693000000|2024-09-18 20:56:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726683210000|2024-09-18 18:13:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1726693060000|2024-09-18 20:57:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726683220000|2024-09-18 18:13:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1726693080000|2024-09-18 20:58:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|7
1726683230000|2024-09-18 18:13:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726693090000|2024-09-18 20:58:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726683240000|2024-09-18 18:14:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|10
1726693100000|2024-09-18 20:58:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1726683250000|2024-09-18 18:14:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1726693110000|2024-09-18 20:58:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726683270000|2024-09-18 18:14:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726693130000|2024-09-18 20:58:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726683280000|2024-09-18 18:14:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1726693170000|2024-09-18 20:59:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1726683290000|2024-09-18 18:14:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1726693190000|2024-09-18 20:59:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726683300000|2024-09-18 18:15:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1726693200000|2024-09-18 21:00:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|9
1726683310000|2024-09-18 18:15:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726693210000|2024-09-18 21:00:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1726683320000|2024-09-18 18:15:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1726693220000|2024-09-18 21:00:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1726683330000|2024-09-18 18:15:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726693230000|2024-09-18 21:00:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726683340000|2024-09-18 18:15:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726693240000|2024-09-18 21:00:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726683350000|2024-09-18 18:15:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726693250000|2024-09-18 21:00:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726683360000|2024-09-18 18:16:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726693260000|2024-09-18 21:01:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726683370000|2024-09-18 18:16:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726693330000|2024-09-18 21:02:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726683380000|2024-09-18 18:16:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726693480000|2024-09-18 21:04:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726683390000|2024-09-18 18:16:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726693550000|2024-09-18 21:05:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726683400000|2024-09-18 18:16:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726693560000|2024-09-18 21:06:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1726683410000|2024-09-18 18:16:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726693620000|2024-09-18 21:07:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726683430000|2024-09-18 18:17:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726693870000|2024-09-18 21:11:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726683450000|2024-09-18 18:17:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726693880000|2024-09-18 21:11:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683460000|2024-09-18 18:17:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726693900000|2024-09-18 21:11:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1726683470000|2024-09-18 18:17:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726694090000|2024-09-18 21:14:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726694170000|2024-09-18 21:16:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683480000|2024-09-18 18:18:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726694200000|2024-09-18 21:16:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726683490000|2024-09-18 18:18:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726694240000|2024-09-18 21:17:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683500000|2024-09-18 18:18:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726694430000|2024-09-18 21:20:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726683510000|2024-09-18 18:18:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726694480000|2024-09-18 21:21:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683550000|2024-09-18 18:19:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726694550000|2024-09-18 21:22:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726683590000|2024-09-18 18:19:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1726694610000|2024-09-18 21:23:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683600000|2024-09-18 18:20:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726694750000|2024-09-18 21:25:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726683610000|2024-09-18 18:20:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726694790000|2024-09-18 21:26:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683620000|2024-09-18 18:20:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726694930000|2024-09-18 21:28:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726683630000|2024-09-18 18:20:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726694940000|2024-09-18 21:29:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726694950000|2024-09-18 21:29:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726683660000|2024-09-18 18:21:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|12
1726694980000|2024-09-18 21:29:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683670000|2024-09-18 18:21:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726695000000|2024-09-18 21:30:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726683680000|2024-09-18 18:21:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1726695050000|2024-09-18 21:30:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683700000|2024-09-18 18:21:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1726695260000|2024-09-18 21:34:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726683720000|2024-09-18 18:22:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726695270000|2024-09-18 21:34:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683770000|2024-09-18 18:22:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1726695330000|2024-09-18 21:35:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1726683780000|2024-09-18 18:23:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1726695440000|2024-09-18 21:37:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726683800000|2024-09-18 18:23:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726696040000|2024-09-18 21:47:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726683810000|2024-09-18 18:23:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726696110000|2024-09-18 21:48:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683820000|2024-09-18 18:23:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726696260000|2024-09-18 21:51:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726683830000|2024-09-18 18:23:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1726696310000|2024-09-18 21:51:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726683840000|2024-09-18 18:24:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726696470000|2024-09-18 21:54:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726683850000|2024-09-18 18:24:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726697700000|2024-09-18 22:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726683880000|2024-09-18 18:24:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726697730000|2024-09-18 22:15:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726683890000|2024-09-18 18:24:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726697890000|2024-09-18 22:18:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726683900000|2024-09-18 18:25:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726697900000|2024-09-18 22:18:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1726683910000|2024-09-18 18:25:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726697910000|2024-09-18 22:18:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726683940000|2024-09-18 18:25:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726697920000|2024-09-18 22:18:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726683950000|2024-09-18 18:25:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726697930000|2024-09-18 22:18:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726683960000|2024-09-18 18:26:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726697960000|2024-09-18 22:19:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1726683990000|2024-09-18 18:26:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726697970000|2024-09-18 22:19:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1726684000000|2024-09-18 18:26:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726697980000|2024-09-18 22:19:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726684020000|2024-09-18 18:27:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726698020000|2024-09-18 22:20:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726684030000|2024-09-18 18:27:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726698030000|2024-09-18 22:20:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|9
1726684040000|2024-09-18 18:27:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726698040000|2024-09-18 22:20:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1726684050000|2024-09-18 18:27:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726698050000|2024-09-18 22:20:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1726684080000|2024-09-18 18:28:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726698060000|2024-09-18 22:21:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726684090000|2024-09-18 18:28:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726698090000|2024-09-18 22:21:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726684100000|2024-09-18 18:28:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726698120000|2024-09-18 22:22:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726684130000|2024-09-18 18:28:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1726698340000|2024-09-18 22:25:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726684140000|2024-09-18 18:29:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1726698390000|2024-09-18 22:26:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726684150000|2024-09-18 18:29:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726698400000|2024-09-18 22:26:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726684180000|2024-09-18 18:29:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726698410000|2024-09-18 22:26:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726684190000|2024-09-18 18:29:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|8
1726698420000|2024-09-18 22:27:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726684200000|2024-09-18 18:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726698430000|2024-09-18 22:27:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726684210000|2024-09-18 18:30:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1726698490000|2024-09-18 22:28:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726684550000|2024-09-18 18:35:50|9.48|9.43|9.48|9.43|9.5|9.45|9.47|9.42|5
1726698500000|2024-09-18 22:28:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726684560000|2024-09-18 18:36:00|9.49|9.44|9.47|9.42|9.49|9.44|9.47|9.42|3
1726698560000|2024-09-18 22:29:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726684570000|2024-09-18 18:36:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726698580000|2024-09-18 22:29:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726684580000|2024-09-18 18:36:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726698630000|2024-09-18 22:30:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726684590000|2024-09-18 18:36:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1726698640000|2024-09-18 22:30:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726684600000|2024-09-18 18:36:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726698650000|2024-09-18 22:30:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726684610000|2024-09-18 18:36:50|9.46|9.41|9.45|9.4|9.47|9.42|9.45|9.4|4
1726698660000|2024-09-18 22:31:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726684620000|2024-09-18 18:37:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1726698670000|2024-09-18 22:31:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726684630000|2024-09-18 18:37:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726698720000|2024-09-18 22:32:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726684640000|2024-09-18 18:37:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1726698730000|2024-09-18 22:32:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726684650000|2024-09-18 18:37:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1726698850000|2024-09-18 22:34:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726684660000|2024-09-18 18:37:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726699020000|2024-09-18 22:37:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726684680000|2024-09-18 18:38:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726699060000|2024-09-18 22:37:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726684690000|2024-09-18 18:38:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726699300000|2024-09-18 22:41:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726684700000|2024-09-18 18:38:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1726699440000|2024-09-18 22:44:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726684710000|2024-09-18 18:38:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726699520000|2024-09-18 22:45:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726684740000|2024-09-18 18:39:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726699540000|2024-09-18 22:45:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726684750000|2024-09-18 18:39:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726700120000|2024-09-18 22:55:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726684760000|2024-09-18 18:39:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726700130000|2024-09-18 22:55:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726684770000|2024-09-18 18:39:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726700140000|2024-09-18 22:55:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|12
1726684790000|2024-09-18 18:39:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726700150000|2024-09-18 22:55:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726684800000|2024-09-18 18:40:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726700160000|2024-09-18 22:56:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726684810000|2024-09-18 18:40:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726700170000|2024-09-18 22:56:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726684820000|2024-09-18 18:40:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726700280000|2024-09-18 22:58:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726684830000|2024-09-18 18:40:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726700300000|2024-09-18 22:58:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726684850000|2024-09-18 18:40:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1726700400000|2024-09-18 23:00:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726684870000|2024-09-18 18:41:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726700520000|2024-09-18 23:02:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726684890000|2024-09-18 18:41:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726700600000|2024-09-18 23:03:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726684900000|2024-09-18 18:41:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726700650000|2024-09-18 23:04:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726684910000|2024-09-18 18:41:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726700660000|2024-09-18 23:04:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726684920000|2024-09-18 18:42:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726700680000|2024-09-18 23:04:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726684930000|2024-09-18 18:42:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726700690000|2024-09-18 23:04:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726684940000|2024-09-18 18:42:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726700700000|2024-09-18 23:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726684950000|2024-09-18 18:42:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726700730000|2024-09-18 23:05:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726684960000|2024-09-18 18:42:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726700740000|2024-09-18 23:05:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726684970000|2024-09-18 18:42:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726700790000|2024-09-18 23:06:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726684980000|2024-09-18 18:43:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726700840000|2024-09-18 23:07:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726684990000|2024-09-18 18:43:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726700850000|2024-09-18 23:07:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1726685000000|2024-09-18 18:43:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726700860000|2024-09-18 23:07:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726685010000|2024-09-18 18:43:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726700880000|2024-09-18 23:08:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1726685020000|2024-09-18 18:43:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726701200000|2024-09-18 23:13:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726685030000|2024-09-18 18:43:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726701210000|2024-09-18 23:13:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726685040000|2024-09-18 18:44:00|9.43|9.38|9.42|9.37|9.44|9.39|9.42|9.37|4
1726701220000|2024-09-18 23:13:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726685050000|2024-09-18 18:44:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726701240000|2024-09-18 23:14:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726685060000|2024-09-18 18:44:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1726701250000|2024-09-18 23:14:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1726685070000|2024-09-18 18:44:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726701300000|2024-09-18 23:15:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726685080000|2024-09-18 18:44:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726701310000|2024-09-18 23:15:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726685090000|2024-09-18 18:44:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726701330000|2024-09-18 23:15:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726685100000|2024-09-18 18:45:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1726701360000|2024-09-18 23:16:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726685110000|2024-09-18 18:45:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726701870000|2024-09-18 23:24:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726685130000|2024-09-18 18:45:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726701930000|2024-09-18 23:25:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726685140000|2024-09-18 18:45:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726701940000|2024-09-18 23:25:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726685160000|2024-09-18 18:46:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726701950000|2024-09-18 23:25:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726685170000|2024-09-18 18:46:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1726701970000|2024-09-18 23:26:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726685180000|2024-09-18 18:46:20|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|3
1726702050000|2024-09-18 23:27:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726685190000|2024-09-18 18:46:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726702060000|2024-09-18 23:27:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726685210000|2024-09-18 18:46:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|14
1726702070000|2024-09-18 23:27:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726685220000|2024-09-18 18:47:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1726702100000|2024-09-18 23:28:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726685230000|2024-09-18 18:47:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726702190000|2024-09-18 23:29:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726685240000|2024-09-18 18:47:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726702200000|2024-09-18 23:30:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726685250000|2024-09-18 18:47:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726702210000|2024-09-18 23:30:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726685260000|2024-09-18 18:47:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726702260000|2024-09-18 23:31:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726685270000|2024-09-18 18:47:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726702300000|2024-09-18 23:31:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726685280000|2024-09-18 18:48:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726702320000|2024-09-18 23:32:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726685290000|2024-09-18 18:48:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726702330000|2024-09-18 23:32:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1726685300000|2024-09-18 18:48:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726702340000|2024-09-18 23:32:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726685310000|2024-09-18 18:48:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726702350000|2024-09-18 23:32:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726685340000|2024-09-18 18:49:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726702370000|2024-09-18 23:32:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726685370000|2024-09-18 18:49:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726702550000|2024-09-18 23:35:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726685410000|2024-09-18 18:50:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726702560000|2024-09-18 23:36:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726685430000|2024-09-18 18:50:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1726702570000|2024-09-18 23:36:10|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|3
1726685450000|2024-09-18 18:50:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1726702580000|2024-09-18 23:36:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726685460000|2024-09-18 18:51:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1726702590000|2024-09-18 23:36:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1726685470000|2024-09-18 18:51:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726702610000|2024-09-18 23:36:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726685480000|2024-09-18 18:51:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726702630000|2024-09-18 23:37:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726685490000|2024-09-18 18:51:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726702650000|2024-09-18 23:37:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726685500000|2024-09-18 18:51:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1726702670000|2024-09-18 23:37:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726685510000|2024-09-18 18:51:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|12
1726702680000|2024-09-18 23:38:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726685520000|2024-09-18 18:52:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726702690000|2024-09-18 23:38:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726685540000|2024-09-18 18:52:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1726702750000|2024-09-18 23:39:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726685550000|2024-09-18 18:52:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726703280000|2024-09-18 23:48:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726685580000|2024-09-18 18:53:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726703370000|2024-09-18 23:49:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1726685640000|2024-09-18 18:54:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726703380000|2024-09-18 23:49:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726685650000|2024-09-18 18:54:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726703390000|2024-09-18 23:49:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726685680000|2024-09-18 18:54:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726703400000|2024-09-18 23:50:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726685700000|2024-09-18 18:55:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726703410000|2024-09-18 23:50:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|8
1726685710000|2024-09-18 18:55:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726703660000|2024-09-18 23:54:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726685720000|2024-09-18 18:55:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726703670000|2024-09-18 23:54:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726685730000|2024-09-18 18:55:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1726703680000|2024-09-18 23:54:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726685750000|2024-09-18 18:55:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726703700000|2024-09-18 23:55:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1726685760000|2024-09-18 18:56:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726703710000|2024-09-18 23:55:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1726685770000|2024-09-18 18:56:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1726703720000|2024-09-18 23:55:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1726685780000|2024-09-18 18:56:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726703730000|2024-09-18 23:55:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726685790000|2024-09-18 18:56:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726703740000|2024-09-18 23:55:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1726685820000|2024-09-18 18:57:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726703840000|2024-09-18 23:57:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726685830000|2024-09-18 18:57:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726703870000|2024-09-18 23:57:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726685850000|2024-09-18 18:57:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726703880000|2024-09-18 23:58:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726685920000|2024-09-18 18:58:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726703890000|2024-09-18 23:58:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726685940000|2024-09-18 18:59:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726703960000|2024-09-18 23:59:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|12
1726685960000|2024-09-18 18:59:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726685970000|2024-09-18 18:59:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726685980000|2024-09-18 18:59:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726685990000|2024-09-18 18:59:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726686030000|2024-09-18 19:00:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726686040000|2024-09-18 19:00:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726686050000|2024-09-18 19:00:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726686080000|2024-09-18 19:01:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726686100000|2024-09-18 19:01:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726686130000|2024-09-18 19:02:10|9.41|9.36|9.42|9.37|9.43|9.38|9.41|9.36|4
1726686140000|2024-09-18 19:02:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726686150000|2024-09-18 19:02:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726686160000|2024-09-18 19:02:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726686170000|2024-09-18 19:02:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726686200000|2024-09-18 19:03:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726686210000|2024-09-18 19:03:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1726686270000|2024-09-18 19:04:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726686290000|2024-09-18 19:04:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726686300000|2024-09-18 19:05:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726686320000|2024-09-18 19:05:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726686330000|2024-09-18 19:05:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726686370000|2024-09-18 19:06:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726686400000|2024-09-18 19:06:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726686420000|2024-09-18 19:07:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1726686430000|2024-09-18 19:07:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726686440000|2024-09-18 19:07:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726686450000|2024-09-18 19:07:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726686480000|2024-09-18 19:08:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726686500000|2024-09-18 19:08:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726686510000|2024-09-18 19:08:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726686520000|2024-09-18 19:08:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1726686530000|2024-09-18 19:08:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726686540000|2024-09-18 19:09:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1726686550000|2024-09-18 19:09:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726686570000|2024-09-18 19:09:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726686590000|2024-09-18 19:09:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1726687040000|2024-09-18 19:17:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726687050000|2024-09-18 19:17:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726687080000|2024-09-18 19:18:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726687090000|2024-09-18 19:18:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726687100000|2024-09-18 19:18:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726687120000|2024-09-18 19:18:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|13
1726687150000|2024-09-18 19:19:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726687160000|2024-09-18 19:19:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726687200000|2024-09-18 19:20:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1726687210000|2024-09-18 19:20:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1726687230000|2024-09-18 19:20:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1726687240000|2024-09-18 19:20:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726687260000|2024-09-18 19:21:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726687270000|2024-09-18 19:21:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1726687280000|2024-09-18 19:21:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1726687290000|2024-09-18 19:21:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726687300000|2024-09-18 19:21:40|9.39|9.34|9.41|9.36|9.41|9.36|9.39|9.34|3
1726687310000|2024-09-18 19:21:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726687320000|2024-09-18 19:22:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1726687330000|2024-09-18 19:22:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726687360000|2024-09-18 19:22:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726687380000|2024-09-18 19:23:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726687390000|2024-09-18 19:23:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726687400000|2024-09-18 19:23:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726687430000|2024-09-18 19:23:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726687500000|2024-09-18 19:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726687550000|2024-09-18 19:25:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726687560000|2024-09-18 19:26:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726687570000|2024-09-18 19:26:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726687580000|2024-09-18 19:26:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1726687590000|2024-09-18 19:26:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1726687600000|2024-09-18 19:26:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726687610000|2024-09-18 19:26:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726687640000|2024-09-18 19:27:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726687650000|2024-09-18 19:27:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726687700000|2024-09-18 19:28:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726687730000|2024-09-18 19:28:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1726687740000|2024-09-18 19:29:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726687760000|2024-09-18 19:29:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1726687770000|2024-09-18 19:29:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726687800000|2024-09-18 19:30:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1726687810000|2024-09-18 19:30:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726687850000|2024-09-18 19:30:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726687860000|2024-09-18 19:31:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1726687870000|2024-09-18 19:31:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726687880000|2024-09-18 19:31:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726687890000|2024-09-18 19:31:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726687920000|2024-09-18 19:32:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726687940000|2024-09-18 19:32:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1726687950000|2024-09-18 19:32:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1726687960000|2024-09-18 19:32:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1726687990000|2024-09-18 19:33:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726688000000|2024-09-18 19:33:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726688010000|2024-09-18 19:33:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726688040000|2024-09-18 19:34:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726688050000|2024-09-18 19:34:10|9.42|9.37|9.44|9.39|9.44|9.39|9.42|9.37|5
1726688060000|2024-09-18 19:34:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726688080000|2024-09-18 19:34:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726688090000|2024-09-18 19:34:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726688110000|2024-09-18 19:35:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726688120000|2024-09-18 19:35:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1726688130000|2024-09-18 19:35:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726688150000|2024-09-18 19:35:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726688160000|2024-09-18 19:36:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726688190000|2024-09-18 19:36:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726688230000|2024-09-18 19:37:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1726688280000|2024-09-18 19:38:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726688300000|2024-09-18 19:38:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726688310000|2024-09-18 19:38:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726688320000|2024-09-18 19:38:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1726688350000|2024-09-18 19:39:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726688370000|2024-09-18 19:39:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726688380000|2024-09-18 19:39:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726688390000|2024-09-18 19:39:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726688410000|2024-09-18 19:40:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1726688430000|2024-09-18 19:40:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726688440000|2024-09-18 19:40:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726688450000|2024-09-18 19:40:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1726688790000|2024-09-18 19:46:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726688800000|2024-09-18 19:46:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726688850000|2024-09-18 19:47:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1726688870000|2024-09-18 19:47:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|8
1726688900000|2024-09-18 19:48:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726688920000|2024-09-18 19:48:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726688930000|2024-09-18 19:48:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726688940000|2024-09-18 19:49:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726688960000|2024-09-18 19:49:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726689010000|2024-09-18 19:50:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726689030000|2024-09-18 19:50:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1726689040000|2024-09-18 19:50:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726689070000|2024-09-18 19:51:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726689080000|2024-09-18 19:51:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726689090000|2024-09-18 19:51:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1726689100000|2024-09-18 19:51:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1726689140000|2024-09-18 19:52:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726689180000|2024-09-18 19:53:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1726689200000|2024-09-18 19:53:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726689210000|2024-09-18 19:53:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1726689230000|2024-09-18 19:53:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726689240000|2024-09-18 19:54:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726689250000|2024-09-18 19:54:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726689280000|2024-09-18 19:54:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1726689290000|2024-09-18 19:54:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|10
1726689300000|2024-09-18 19:55:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726689310000|2024-09-18 19:55:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726689320000|2024-09-18 19:55:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726689450000|2024-09-18 19:57:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726689460000|2024-09-18 19:57:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1726689480000|2024-09-18 19:58:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726689530000|2024-09-18 19:58:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1726689540000|2024-09-18 19:59:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1726689550000|2024-09-18 19:59:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1726689570000|2024-09-18 19:59:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1726689600000|2024-09-18 20:00:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1726689620000|2024-09-18 20:00:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1726689670000|2024-09-18 20:01:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1726689680000|2024-09-18 20:01:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1726689730000|2024-09-18 20:02:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726689750000|2024-09-18 20:02:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726689760000|2024-09-18 20:02:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726689770000|2024-09-18 20:02:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1726689780000|2024-09-18 20:03:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726689790000|2024-09-18 20:03:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726689800000|2024-09-18 20:03:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726689810000|2024-09-18 20:03:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726689850000|2024-09-18 20:04:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726689870000|2024-09-18 20:04:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1726689900000|2024-09-18 20:05:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1726689910000|2024-09-18 20:05:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1726689960000|2024-09-18 20:06:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1726690000000|2024-09-18 20:06:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726690010000|2024-09-18 20:06:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726690020000|2024-09-18 20:07:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1726690100000|2024-09-18 20:08:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726690320000|2024-09-18 20:12:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726690360000|2024-09-18 20:12:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726690390000|2024-09-18 20:13:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726690400000|2024-09-18 20:13:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726690410000|2024-09-18 20:13:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726690440000|2024-09-18 20:14:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726690450000|2024-09-18 20:14:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1726690470000|2024-09-18 20:14:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726690500000|2024-09-18 20:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1726690520000|2024-09-18 20:15:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726690560000|2024-09-18 20:16:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1726690570000|2024-09-18 20:16:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1726690590000|2024-09-18 20:16:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726690600000|2024-09-18 20:16:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1726690630000|2024-09-18 20:17:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726690640000|2024-09-18 20:17:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726690650000|2024-09-18 20:17:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1726690710000|2024-09-18 20:18:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1726690720000|2024-09-18 20:18:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726690820000|2024-09-18 20:20:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726690860000|2024-09-18 20:21:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1726690880000|2024-09-18 20:21:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1726690930000|2024-09-18 20:22:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726690960000|2024-09-18 20:22:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1726690970000|2024-09-18 20:22:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|8
1726690980000|2024-09-18 20:23:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1726691000000|2024-09-18 20:23:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726691010000|2024-09-18 20:23:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726691020000|2024-09-18 20:23:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726691040000|2024-09-18 20:24:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726691050000|2024-09-18 20:24:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726691070000|2024-09-18 20:24:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726691080000|2024-09-18 20:24:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726691090000|2024-09-18 20:24:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726691100000|2024-09-18 20:25:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726691110000|2024-09-18 20:25:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726691120000|2024-09-18 20:25:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726691140000|2024-09-18 20:25:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1726691260000|2024-09-18 20:27:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726691280000|2024-09-18 20:28:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726691290000|2024-09-18 20:28:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726691470000|2024-09-18 20:31:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726691480000|2024-09-18 20:31:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726691490000|2024-09-18 20:31:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1726691510000|2024-09-18 20:31:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726691560000|2024-09-18 20:32:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1726691580000|2024-09-18 20:33:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1726691680000|2024-09-18 20:34:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1726691690000|2024-09-18 20:34:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726691720000|2024-09-18 20:35:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726691730000|2024-09-18 20:35:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1726691790000|2024-09-18 20:36:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726691800000|2024-09-18 20:36:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726691810000|2024-09-18 20:36:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726691830000|2024-09-18 20:37:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726691900000|2024-09-18 20:38:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726691910000|2024-09-18 20:38:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1726691930000|2024-09-18 20:38:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726691940000|2024-09-18 20:39:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726692030000|2024-09-18 20:40:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726692060000|2024-09-18 20:41:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726692130000|2024-09-18 20:42:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726692220000|2024-09-18 20:43:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726692230000|2024-09-18 20:43:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726692240000|2024-09-18 20:44:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726692300000|2024-09-18 20:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726692390000|2024-09-18 20:46:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726692400000|2024-09-18 20:46:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726692420000|2024-09-18 20:47:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726692480000|2024-09-18 20:48:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726692490000|2024-09-18 20:48:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1726692500000|2024-09-18 20:48:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726692510000|2024-09-18 20:48:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1726692520000|2024-09-18 20:48:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726692590000|2024-09-18 20:49:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1726692600000|2024-09-18 20:50:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726692880000|2024-09-18 20:54:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726692890000|2024-09-18 20:54:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1726692900000|2024-09-18 20:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726692910000|2024-09-18 20:55:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726693000000|2024-09-18 20:56:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726693060000|2024-09-18 20:57:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726693080000|2024-09-18 20:58:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|7
1726693090000|2024-09-18 20:58:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726693100000|2024-09-18 20:58:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1726693110000|2024-09-18 20:58:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726693130000|2024-09-18 20:58:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726693170000|2024-09-18 20:59:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1726693190000|2024-09-18 20:59:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726693200000|2024-09-18 21:00:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|9
1726693210000|2024-09-18 21:00:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1726693220000|2024-09-18 21:00:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1726693230000|2024-09-18 21:00:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726693240000|2024-09-18 21:00:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726693250000|2024-09-18 21:00:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726693260000|2024-09-18 21:01:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726693330000|2024-09-18 21:02:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726693480000|2024-09-18 21:04:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726693550000|2024-09-18 21:05:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726693560000|2024-09-18 21:06:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1726693620000|2024-09-18 21:07:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726693870000|2024-09-18 21:11:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726693880000|2024-09-18 21:11:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726693900000|2024-09-18 21:11:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1726694090000|2024-09-18 21:14:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726694170000|2024-09-18 21:16:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726694200000|2024-09-18 21:16:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726694240000|2024-09-18 21:17:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726694430000|2024-09-18 21:20:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726694480000|2024-09-18 21:21:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726694550000|2024-09-18 21:22:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726694610000|2024-09-18 21:23:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726694750000|2024-09-18 21:25:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726694790000|2024-09-18 21:26:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726694930000|2024-09-18 21:28:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1726694940000|2024-09-18 21:29:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726694950000|2024-09-18 21:29:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726694980000|2024-09-18 21:29:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726695000000|2024-09-18 21:30:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726695050000|2024-09-18 21:30:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726695260000|2024-09-18 21:34:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726695270000|2024-09-18 21:34:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726695330000|2024-09-18 21:35:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1726695440000|2024-09-18 21:37:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726696040000|2024-09-18 21:47:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726696110000|2024-09-18 21:48:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726696260000|2024-09-18 21:51:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726696310000|2024-09-18 21:51:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726696470000|2024-09-18 21:54:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726697700000|2024-09-18 22:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726697730000|2024-09-18 22:15:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726697890000|2024-09-18 22:18:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726697900000|2024-09-18 22:18:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1726697910000|2024-09-18 22:18:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726697920000|2024-09-18 22:18:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726697930000|2024-09-18 22:18:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726697960000|2024-09-18 22:19:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1726697970000|2024-09-18 22:19:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1726697980000|2024-09-18 22:19:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726698020000|2024-09-18 22:20:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726698030000|2024-09-18 22:20:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|9
1726698040000|2024-09-18 22:20:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1726698050000|2024-09-18 22:20:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1726698060000|2024-09-18 22:21:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726698090000|2024-09-18 22:21:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726698120000|2024-09-18 22:22:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726698340000|2024-09-18 22:25:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726698390000|2024-09-18 22:26:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726698400000|2024-09-18 22:26:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726698410000|2024-09-18 22:26:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726698420000|2024-09-18 22:27:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726698430000|2024-09-18 22:27:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726698490000|2024-09-18 22:28:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726698500000|2024-09-18 22:28:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726698560000|2024-09-18 22:29:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726698580000|2024-09-18 22:29:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726698630000|2024-09-18 22:30:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726698640000|2024-09-18 22:30:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726698650000|2024-09-18 22:30:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726698660000|2024-09-18 22:31:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726698670000|2024-09-18 22:31:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726698720000|2024-09-18 22:32:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726698730000|2024-09-18 22:32:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726698850000|2024-09-18 22:34:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726699020000|2024-09-18 22:37:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726699060000|2024-09-18 22:37:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726699300000|2024-09-18 22:41:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726699440000|2024-09-18 22:44:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726699520000|2024-09-18 22:45:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726699540000|2024-09-18 22:45:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726700120000|2024-09-18 22:55:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726700130000|2024-09-18 22:55:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726700140000|2024-09-18 22:55:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|12
1726700150000|2024-09-18 22:55:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726700160000|2024-09-18 22:56:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726700170000|2024-09-18 22:56:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726700280000|2024-09-18 22:58:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726700300000|2024-09-18 22:58:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726700400000|2024-09-18 23:00:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726700520000|2024-09-18 23:02:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726700600000|2024-09-18 23:03:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726700650000|2024-09-18 23:04:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726700660000|2024-09-18 23:04:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726700680000|2024-09-18 23:04:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726700690000|2024-09-18 23:04:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726700700000|2024-09-18 23:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726700730000|2024-09-18 23:05:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726700740000|2024-09-18 23:05:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726700790000|2024-09-18 23:06:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726700840000|2024-09-18 23:07:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726700850000|2024-09-18 23:07:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1726700860000|2024-09-18 23:07:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726700880000|2024-09-18 23:08:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1726701200000|2024-09-18 23:13:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726701210000|2024-09-18 23:13:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726701220000|2024-09-18 23:13:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726701240000|2024-09-18 23:14:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726701250000|2024-09-18 23:14:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1726701300000|2024-09-18 23:15:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726701310000|2024-09-18 23:15:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726701330000|2024-09-18 23:15:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726701360000|2024-09-18 23:16:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726701870000|2024-09-18 23:24:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726701930000|2024-09-18 23:25:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726701940000|2024-09-18 23:25:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726701950000|2024-09-18 23:25:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726701970000|2024-09-18 23:26:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726702050000|2024-09-18 23:27:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726702060000|2024-09-18 23:27:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726702070000|2024-09-18 23:27:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726702100000|2024-09-18 23:28:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726702190000|2024-09-18 23:29:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726702200000|2024-09-18 23:30:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726702210000|2024-09-18 23:30:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726702260000|2024-09-18 23:31:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726702300000|2024-09-18 23:31:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726702320000|2024-09-18 23:32:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726702330000|2024-09-18 23:32:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1726702340000|2024-09-18 23:32:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726702350000|2024-09-18 23:32:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726702370000|2024-09-18 23:32:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726702550000|2024-09-18 23:35:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726702560000|2024-09-18 23:36:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726702570000|2024-09-18 23:36:10|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|3
1726702580000|2024-09-18 23:36:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726702590000|2024-09-18 23:36:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1726702610000|2024-09-18 23:36:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726702630000|2024-09-18 23:37:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726702650000|2024-09-18 23:37:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726702670000|2024-09-18 23:37:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726702680000|2024-09-18 23:38:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726702690000|2024-09-18 23:38:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726702750000|2024-09-18 23:39:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726703280000|2024-09-18 23:48:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726703370000|2024-09-18 23:49:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1726703380000|2024-09-18 23:49:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726703390000|2024-09-18 23:49:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726703400000|2024-09-18 23:50:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726703410000|2024-09-18 23:50:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|8
1726703660000|2024-09-18 23:54:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726703670000|2024-09-18 23:54:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726703680000|2024-09-18 23:54:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726703700000|2024-09-18 23:55:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1726703710000|2024-09-18 23:55:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1726703720000|2024-09-18 23:55:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1726703730000|2024-09-18 23:55:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726703740000|2024-09-18 23:55:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1726703840000|2024-09-18 23:57:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726703870000|2024-09-18 23:57:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726703880000|2024-09-18 23:58:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726703890000|2024-09-18 23:58:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726703960000|2024-09-18 23:59:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|12
1726704000000|2024-09-19 00:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726704010000|2024-09-19 00:00:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726704030000|2024-09-19 00:00:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726704060000|2024-09-19 00:01:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726704100000|2024-09-19 00:01:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726704110000|2024-09-19 00:01:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726704120000|2024-09-19 00:02:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726704130000|2024-09-19 00:02:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726704140000|2024-09-19 00:02:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726704150000|2024-09-19 00:02:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726704160000|2024-09-19 00:02:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726704170000|2024-09-19 00:02:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726704180000|2024-09-19 00:03:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726704220000|2024-09-19 00:03:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726704230000|2024-09-19 00:03:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726704240000|2024-09-19 00:04:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726704250000|2024-09-19 00:04:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726704270000|2024-09-19 00:04:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726704600000|2024-09-19 00:10:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726704610000|2024-09-19 00:10:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726705260000|2024-09-19 00:21:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726705270000|2024-09-19 00:21:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726705290000|2024-09-19 00:21:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726705300000|2024-09-19 00:21:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726705310000|2024-09-19 00:21:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726705320000|2024-09-19 00:22:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726705330000|2024-09-19 00:22:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1726705410000|2024-09-19 00:23:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1726705430000|2024-09-19 00:23:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1726705470000|2024-09-19 00:24:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726705500000|2024-09-19 00:25:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1726705510000|2024-09-19 00:25:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|9
1726705520000|2024-09-19 00:25:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1726705530000|2024-09-19 00:25:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726705540000|2024-09-19 00:25:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726705550000|2024-09-19 00:25:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726705670000|2024-09-19 00:27:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726705700000|2024-09-19 00:28:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726705710000|2024-09-19 00:28:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726705760000|2024-09-19 00:29:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726705770000|2024-09-19 00:29:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726705810000|2024-09-19 00:30:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726705830000|2024-09-19 00:30:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726705920000|2024-09-19 00:32:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726705930000|2024-09-19 00:32:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726705940000|2024-09-19 00:32:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1726705950000|2024-09-19 00:32:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726706050000|2024-09-19 00:34:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726706200000|2024-09-19 00:36:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726706210000|2024-09-19 00:36:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726706220000|2024-09-19 00:37:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726706340000|2024-09-19 00:39:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726706420000|2024-09-19 00:40:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726706490000|2024-09-19 00:41:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726706550000|2024-09-19 00:42:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726706610000|2024-09-19 00:43:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726706620000|2024-09-19 00:43:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726706720000|2024-09-19 00:45:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726706740000|2024-09-19 00:45:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726706800000|2024-09-19 00:46:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726706810000|2024-09-19 00:46:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726706820000|2024-09-19 00:47:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726706900000|2024-09-19 00:48:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726706930000|2024-09-19 00:48:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726707030000|2024-09-19 00:50:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726707080000|2024-09-19 00:51:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726707090000|2024-09-19 00:51:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726707100000|2024-09-19 00:51:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726707160000|2024-09-19 00:52:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726707270000|2024-09-19 00:54:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726707300000|2024-09-19 00:55:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726707310000|2024-09-19 00:55:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726707320000|2024-09-19 00:55:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726707370000|2024-09-19 00:56:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726707390000|2024-09-19 00:56:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726707400000|2024-09-19 00:56:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726707410000|2024-09-19 00:56:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726707610000|2024-09-19 01:00:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726707620000|2024-09-19 01:00:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726708050000|2024-09-19 01:07:30|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|2
1726708060000|2024-09-19 01:07:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726708070000|2024-09-19 01:07:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726708100000|2024-09-19 01:08:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726708120000|2024-09-19 01:08:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726708130000|2024-09-19 01:08:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1726708140000|2024-09-19 01:09:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726708200000|2024-09-19 01:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726708220000|2024-09-19 01:10:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726708230000|2024-09-19 01:10:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726708270000|2024-09-19 01:11:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1726708280000|2024-09-19 01:11:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726708440000|2024-09-19 01:14:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726708450000|2024-09-19 01:14:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726708490000|2024-09-19 01:14:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726708530000|2024-09-19 01:15:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726708540000|2024-09-19 01:15:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726708580000|2024-09-19 01:16:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726708590000|2024-09-19 01:16:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726708640000|2024-09-19 01:17:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726708760000|2024-09-19 01:19:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726708770000|2024-09-19 01:19:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726709300000|2024-09-19 01:28:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726709320000|2024-09-19 01:28:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726709350000|2024-09-19 01:29:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726709420000|2024-09-19 01:30:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726709440000|2024-09-19 01:30:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726709460000|2024-09-19 01:31:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1726709530000|2024-09-19 01:32:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726709550000|2024-09-19 01:32:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726709560000|2024-09-19 01:32:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1726709570000|2024-09-19 01:32:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726709580000|2024-09-19 01:33:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726709590000|2024-09-19 01:33:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1726709600000|2024-09-19 01:33:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726709610000|2024-09-19 01:33:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1726709660000|2024-09-19 01:34:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726709720000|2024-09-19 01:35:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726709730000|2024-09-19 01:35:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726709750000|2024-09-19 01:35:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726709760000|2024-09-19 01:36:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726709810000|2024-09-19 01:36:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726709830000|2024-09-19 01:37:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1726709840000|2024-09-19 01:37:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726709850000|2024-09-19 01:37:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726709860000|2024-09-19 01:37:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726709870000|2024-09-19 01:37:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726709880000|2024-09-19 01:38:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726709910000|2024-09-19 01:38:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726710020000|2024-09-19 01:40:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726710040000|2024-09-19 01:40:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710060000|2024-09-19 01:41:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726710170000|2024-09-19 01:42:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710180000|2024-09-19 01:43:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726710190000|2024-09-19 01:43:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726710200000|2024-09-19 01:43:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726710250000|2024-09-19 01:44:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710300000|2024-09-19 01:45:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726710410000|2024-09-19 01:46:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710420000|2024-09-19 01:47:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726710440000|2024-09-19 01:47:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726710460000|2024-09-19 01:47:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710550000|2024-09-19 01:49:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726710590000|2024-09-19 01:49:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726710700000|2024-09-19 01:51:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710740000|2024-09-19 01:52:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726710750000|2024-09-19 01:52:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726710770000|2024-09-19 01:52:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710880000|2024-09-19 01:54:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726710890000|2024-09-19 01:54:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726710900000|2024-09-19 01:55:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726710910000|2024-09-19 01:55:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726710920000|2024-09-19 01:55:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710930000|2024-09-19 01:55:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726711010000|2024-09-19 01:56:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726711020000|2024-09-19 01:57:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726711100000|2024-09-19 01:58:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726711110000|2024-09-19 01:58:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726711130000|2024-09-19 01:58:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726711150000|2024-09-19 01:59:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726711230000|2024-09-19 02:00:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726711270000|2024-09-19 02:01:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726711300000|2024-09-19 02:01:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726711400000|2024-09-19 02:03:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726711410000|2024-09-19 02:03:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726711420000|2024-09-19 02:03:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726711520000|2024-09-19 02:05:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726711530000|2024-09-19 02:05:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726711560000|2024-09-19 02:06:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726711620000|2024-09-19 02:07:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1726711640000|2024-09-19 02:07:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726711660000|2024-09-19 02:07:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726711690000|2024-09-19 02:08:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726711700000|2024-09-19 02:08:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726711720000|2024-09-19 02:08:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726711790000|2024-09-19 02:09:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726711820000|2024-09-19 02:10:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726712010000|2024-09-19 02:13:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726712020000|2024-09-19 02:13:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726712030000|2024-09-19 02:13:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726712040000|2024-09-19 02:14:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726712050000|2024-09-19 02:14:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726712060000|2024-09-19 02:14:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726712110000|2024-09-19 02:15:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726712120000|2024-09-19 02:15:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726712470000|2024-09-19 02:21:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726712500000|2024-09-19 02:21:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726712520000|2024-09-19 02:22:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726712550000|2024-09-19 02:22:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726712580000|2024-09-19 02:23:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726712590000|2024-09-19 02:23:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726712600000|2024-09-19 02:23:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726712800000|2024-09-19 02:26:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713100000|2024-09-19 02:31:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726713120000|2024-09-19 02:32:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713130000|2024-09-19 02:32:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726713160000|2024-09-19 02:32:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713190000|2024-09-19 02:33:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726713200000|2024-09-19 02:33:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726713210000|2024-09-19 02:33:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713220000|2024-09-19 02:33:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726713470000|2024-09-19 02:37:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726713480000|2024-09-19 02:38:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726713490000|2024-09-19 02:38:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713800000|2024-09-19 02:43:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726713850000|2024-09-19 02:44:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726713930000|2024-09-19 02:45:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726714020000|2024-09-19 02:47:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726714160000|2024-09-19 02:49:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726714190000|2024-09-19 02:49:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726714200000|2024-09-19 02:50:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726714220000|2024-09-19 02:50:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726714240000|2024-09-19 02:50:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726714270000|2024-09-19 02:51:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726714280000|2024-09-19 02:51:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726714310000|2024-09-19 02:51:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726715300000|2024-09-19 03:08:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726716620000|2024-09-19 03:30:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726716630000|2024-09-19 03:30:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726716640000|2024-09-19 03:30:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726716650000|2024-09-19 03:30:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726716680000|2024-09-19 03:31:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726716750000|2024-09-19 03:32:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726716770000|2024-09-19 03:32:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726716780000|2024-09-19 03:33:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726716820000|2024-09-19 03:33:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726716910000|2024-09-19 03:35:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726716960000|2024-09-19 03:36:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726716970000|2024-09-19 03:36:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726716980000|2024-09-19 03:36:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726716990000|2024-09-19 03:36:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726717000000|2024-09-19 03:36:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726717030000|2024-09-19 03:37:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726717070000|2024-09-19 03:37:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726717170000|2024-09-19 03:39:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726717310000|2024-09-19 03:41:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726717400000|2024-09-19 03:43:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726717410000|2024-09-19 03:43:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726717630000|2024-09-19 03:47:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726717650000|2024-09-19 03:47:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726717840000|2024-09-19 03:50:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726717850000|2024-09-19 03:50:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726717860000|2024-09-19 03:51:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726718040000|2024-09-19 03:54:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726718350000|2024-09-19 03:59:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726718360000|2024-09-19 03:59:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726718370000|2024-09-19 03:59:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1726718400000|2024-09-19 04:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726718430000|2024-09-19 04:00:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726718440000|2024-09-19 04:00:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726718450000|2024-09-19 04:00:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1726718460000|2024-09-19 04:01:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726718530000|2024-09-19 04:02:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726718540000|2024-09-19 04:02:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726718900000|2024-09-19 04:08:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726718950000|2024-09-19 04:09:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726718980000|2024-09-19 04:09:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726718990000|2024-09-19 04:09:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726719000000|2024-09-19 04:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726719020000|2024-09-19 04:10:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726719030000|2024-09-19 04:10:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726719040000|2024-09-19 04:10:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726719350000|2024-09-19 04:15:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726719750000|2024-09-19 04:22:30|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|2
1726720800000|2024-09-19 04:40:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726721330000|2024-09-19 04:48:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726722720000|2024-09-19 05:12:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726722920000|2024-09-19 05:15:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726723070000|2024-09-19 05:17:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726723100000|2024-09-19 05:18:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726723160000|2024-09-19 05:19:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726723230000|2024-09-19 05:20:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726723260000|2024-09-19 05:21:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726723300000|2024-09-19 05:21:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726723310000|2024-09-19 05:21:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726723320000|2024-09-19 05:22:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726723330000|2024-09-19 05:22:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726723350000|2024-09-19 05:22:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726723360000|2024-09-19 05:22:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1726723370000|2024-09-19 05:22:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1726723380000|2024-09-19 05:23:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726723390000|2024-09-19 05:23:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726723460000|2024-09-19 05:24:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726723470000|2024-09-19 05:24:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726723480000|2024-09-19 05:24:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726723610000|2024-09-19 05:26:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1726723700000|2024-09-19 05:28:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726723880000|2024-09-19 05:31:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726723910000|2024-09-19 05:31:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726723920000|2024-09-19 05:32:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726723940000|2024-09-19 05:32:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726723950000|2024-09-19 05:32:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726723990000|2024-09-19 05:33:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726724030000|2024-09-19 05:33:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726724040000|2024-09-19 05:34:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726724060000|2024-09-19 05:34:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726724150000|2024-09-19 05:35:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726724160000|2024-09-19 05:36:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1726724180000|2024-09-19 05:36:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726724770000|2024-09-19 05:46:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726724780000|2024-09-19 05:46:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726725300000|2024-09-19 05:55:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726725320000|2024-09-19 05:55:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726725500000|2024-09-19 05:58:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726726060000|2024-09-19 06:07:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726726090000|2024-09-19 06:08:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726726150000|2024-09-19 06:09:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726726170000|2024-09-19 06:09:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726726180000|2024-09-19 06:09:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1726726190000|2024-09-19 06:09:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1726726400000|2024-09-19 06:13:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726726580000|2024-09-19 06:16:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1726726590000|2024-09-19 06:16:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726726600000|2024-09-19 06:16:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726726610000|2024-09-19 06:16:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726726640000|2024-09-19 06:17:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726726650000|2024-09-19 06:17:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726726700000|2024-09-19 06:18:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726726730000|2024-09-19 06:18:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726726840000|2024-09-19 06:20:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726726870000|2024-09-19 06:21:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726727280000|2024-09-19 06:28:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726727490000|2024-09-19 06:31:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726727550000|2024-09-19 06:32:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726727630000|2024-09-19 06:33:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726727640000|2024-09-19 06:34:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726727710000|2024-09-19 06:35:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726727740000|2024-09-19 06:35:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726727810000|2024-09-19 06:36:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726727820000|2024-09-19 06:37:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726727830000|2024-09-19 06:37:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726727900000|2024-09-19 06:38:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726728010000|2024-09-19 06:40:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726728040000|2024-09-19 06:40:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726728050000|2024-09-19 06:40:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726728060000|2024-09-19 06:41:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1726728070000|2024-09-19 06:41:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726728100000|2024-09-19 06:41:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726728240000|2024-09-19 06:44:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726728270000|2024-09-19 06:44:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726728290000|2024-09-19 06:44:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726728430000|2024-09-19 06:47:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726728770000|2024-09-19 06:52:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726728780000|2024-09-19 06:53:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726728900000|2024-09-19 06:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726729010000|2024-09-19 06:56:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726729260000|2024-09-19 07:01:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726729290000|2024-09-19 07:01:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726729560000|2024-09-19 07:06:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726729570000|2024-09-19 07:06:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726729620000|2024-09-19 07:07:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726729800000|2024-09-19 07:10:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726729810000|2024-09-19 07:10:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726729830000|2024-09-19 07:10:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726730020000|2024-09-19 07:13:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1726730030000|2024-09-19 07:13:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1726730040000|2024-09-19 07:14:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726730050000|2024-09-19 07:14:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726730120000|2024-09-19 07:15:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726730160000|2024-09-19 07:16:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726730170000|2024-09-19 07:16:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726730240000|2024-09-19 07:17:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726730260000|2024-09-19 07:17:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726730300000|2024-09-19 07:18:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726730310000|2024-09-19 07:18:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726730410000|2024-09-19 07:20:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726730430000|2024-09-19 07:20:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726730490000|2024-09-19 07:21:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726730520000|2024-09-19 07:22:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1726731160000|2024-09-19 07:32:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726731220000|2024-09-19 07:33:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726731310000|2024-09-19 07:35:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726731320000|2024-09-19 07:35:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726731420000|2024-09-19 07:37:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726731590000|2024-09-19 07:39:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726731620000|2024-09-19 07:40:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726731630000|2024-09-19 07:40:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726731800000|2024-09-19 07:43:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726731820000|2024-09-19 07:43:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726731830000|2024-09-19 07:43:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726732170000|2024-09-19 07:49:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726732290000|2024-09-19 07:51:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726732300000|2024-09-19 07:51:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|11
1726732620000|2024-09-19 07:57:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726732630000|2024-09-19 07:57:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1726733140000|2024-09-19 08:05:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726733210000|2024-09-19 08:06:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726704000000|2024-09-19 00:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726704010000|2024-09-19 00:00:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726704030000|2024-09-19 00:00:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726704060000|2024-09-19 00:01:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726704100000|2024-09-19 00:01:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726704110000|2024-09-19 00:01:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726704120000|2024-09-19 00:02:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726704130000|2024-09-19 00:02:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726704140000|2024-09-19 00:02:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726704150000|2024-09-19 00:02:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726704160000|2024-09-19 00:02:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726704170000|2024-09-19 00:02:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726704180000|2024-09-19 00:03:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726704220000|2024-09-19 00:03:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726704230000|2024-09-19 00:03:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726704240000|2024-09-19 00:04:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726704250000|2024-09-19 00:04:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726704270000|2024-09-19 00:04:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726704600000|2024-09-19 00:10:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726704610000|2024-09-19 00:10:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726705260000|2024-09-19 00:21:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726705270000|2024-09-19 00:21:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726705290000|2024-09-19 00:21:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726705300000|2024-09-19 00:21:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726705310000|2024-09-19 00:21:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726705320000|2024-09-19 00:22:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726705330000|2024-09-19 00:22:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1726705410000|2024-09-19 00:23:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1726705430000|2024-09-19 00:23:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1726705470000|2024-09-19 00:24:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726705500000|2024-09-19 00:25:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1726705510000|2024-09-19 00:25:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|9
1726705520000|2024-09-19 00:25:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1726705530000|2024-09-19 00:25:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726705540000|2024-09-19 00:25:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726705550000|2024-09-19 00:25:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726705670000|2024-09-19 00:27:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726705700000|2024-09-19 00:28:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726705710000|2024-09-19 00:28:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726705760000|2024-09-19 00:29:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726705770000|2024-09-19 00:29:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726705810000|2024-09-19 00:30:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726705830000|2024-09-19 00:30:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726705920000|2024-09-19 00:32:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726705930000|2024-09-19 00:32:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726705940000|2024-09-19 00:32:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1726705950000|2024-09-19 00:32:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726706050000|2024-09-19 00:34:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726706200000|2024-09-19 00:36:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726706210000|2024-09-19 00:36:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726706220000|2024-09-19 00:37:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726706340000|2024-09-19 00:39:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726706420000|2024-09-19 00:40:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726706490000|2024-09-19 00:41:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726706550000|2024-09-19 00:42:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726706610000|2024-09-19 00:43:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726706620000|2024-09-19 00:43:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726706720000|2024-09-19 00:45:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726706740000|2024-09-19 00:45:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726706800000|2024-09-19 00:46:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726706810000|2024-09-19 00:46:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726706820000|2024-09-19 00:47:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726706900000|2024-09-19 00:48:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726706930000|2024-09-19 00:48:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726707030000|2024-09-19 00:50:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726707080000|2024-09-19 00:51:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726707090000|2024-09-19 00:51:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726707100000|2024-09-19 00:51:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726707160000|2024-09-19 00:52:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726707270000|2024-09-19 00:54:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726707300000|2024-09-19 00:55:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726707310000|2024-09-19 00:55:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726707320000|2024-09-19 00:55:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726707370000|2024-09-19 00:56:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726707390000|2024-09-19 00:56:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726707400000|2024-09-19 00:56:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726707410000|2024-09-19 00:56:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726707610000|2024-09-19 01:00:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726707620000|2024-09-19 01:00:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726708050000|2024-09-19 01:07:30|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|2
1726708060000|2024-09-19 01:07:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726708070000|2024-09-19 01:07:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726708100000|2024-09-19 01:08:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726708120000|2024-09-19 01:08:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726708130000|2024-09-19 01:08:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1726708140000|2024-09-19 01:09:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726708200000|2024-09-19 01:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726708220000|2024-09-19 01:10:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726708230000|2024-09-19 01:10:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726708270000|2024-09-19 01:11:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1726708280000|2024-09-19 01:11:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726708440000|2024-09-19 01:14:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726708450000|2024-09-19 01:14:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726708490000|2024-09-19 01:14:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726708530000|2024-09-19 01:15:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726708540000|2024-09-19 01:15:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726708580000|2024-09-19 01:16:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726708590000|2024-09-19 01:16:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726708640000|2024-09-19 01:17:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726708760000|2024-09-19 01:19:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726708770000|2024-09-19 01:19:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726709300000|2024-09-19 01:28:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726709320000|2024-09-19 01:28:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726709350000|2024-09-19 01:29:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726709420000|2024-09-19 01:30:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726709440000|2024-09-19 01:30:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726709460000|2024-09-19 01:31:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1726709530000|2024-09-19 01:32:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726709550000|2024-09-19 01:32:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726709560000|2024-09-19 01:32:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1726709570000|2024-09-19 01:32:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726709580000|2024-09-19 01:33:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726709590000|2024-09-19 01:33:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1726709600000|2024-09-19 01:33:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726709610000|2024-09-19 01:33:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1726709660000|2024-09-19 01:34:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726709720000|2024-09-19 01:35:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726709730000|2024-09-19 01:35:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726709750000|2024-09-19 01:35:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726709760000|2024-09-19 01:36:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726709810000|2024-09-19 01:36:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726709830000|2024-09-19 01:37:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1726709840000|2024-09-19 01:37:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726709850000|2024-09-19 01:37:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726709860000|2024-09-19 01:37:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726709870000|2024-09-19 01:37:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726709880000|2024-09-19 01:38:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726709910000|2024-09-19 01:38:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726710020000|2024-09-19 01:40:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726710040000|2024-09-19 01:40:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710060000|2024-09-19 01:41:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726710170000|2024-09-19 01:42:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710180000|2024-09-19 01:43:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726710190000|2024-09-19 01:43:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726710200000|2024-09-19 01:43:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726710250000|2024-09-19 01:44:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710300000|2024-09-19 01:45:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726710410000|2024-09-19 01:46:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710420000|2024-09-19 01:47:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726710440000|2024-09-19 01:47:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726710460000|2024-09-19 01:47:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710550000|2024-09-19 01:49:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726710590000|2024-09-19 01:49:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726710700000|2024-09-19 01:51:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710740000|2024-09-19 01:52:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726710750000|2024-09-19 01:52:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726710770000|2024-09-19 01:52:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710880000|2024-09-19 01:54:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726710890000|2024-09-19 01:54:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726710900000|2024-09-19 01:55:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726710910000|2024-09-19 01:55:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726710920000|2024-09-19 01:55:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726710930000|2024-09-19 01:55:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726711010000|2024-09-19 01:56:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726711020000|2024-09-19 01:57:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726711100000|2024-09-19 01:58:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726711110000|2024-09-19 01:58:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726711130000|2024-09-19 01:58:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726711150000|2024-09-19 01:59:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726711230000|2024-09-19 02:00:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726711270000|2024-09-19 02:01:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726711300000|2024-09-19 02:01:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726711400000|2024-09-19 02:03:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726711410000|2024-09-19 02:03:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726711420000|2024-09-19 02:03:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726711520000|2024-09-19 02:05:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726711530000|2024-09-19 02:05:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726711560000|2024-09-19 02:06:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726711620000|2024-09-19 02:07:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1726711640000|2024-09-19 02:07:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726711660000|2024-09-19 02:07:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726711690000|2024-09-19 02:08:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726711700000|2024-09-19 02:08:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726711720000|2024-09-19 02:08:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726711790000|2024-09-19 02:09:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726711820000|2024-09-19 02:10:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726712010000|2024-09-19 02:13:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726712020000|2024-09-19 02:13:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726712030000|2024-09-19 02:13:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726712040000|2024-09-19 02:14:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726712050000|2024-09-19 02:14:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726712060000|2024-09-19 02:14:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726712110000|2024-09-19 02:15:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726712120000|2024-09-19 02:15:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726712470000|2024-09-19 02:21:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726712500000|2024-09-19 02:21:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726712520000|2024-09-19 02:22:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726712550000|2024-09-19 02:22:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726712580000|2024-09-19 02:23:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726712590000|2024-09-19 02:23:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726712600000|2024-09-19 02:23:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726712800000|2024-09-19 02:26:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713100000|2024-09-19 02:31:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726713120000|2024-09-19 02:32:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713130000|2024-09-19 02:32:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726713160000|2024-09-19 02:32:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713190000|2024-09-19 02:33:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726713200000|2024-09-19 02:33:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726713210000|2024-09-19 02:33:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713220000|2024-09-19 02:33:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726713470000|2024-09-19 02:37:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726713480000|2024-09-19 02:38:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726713490000|2024-09-19 02:38:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713800000|2024-09-19 02:43:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726713850000|2024-09-19 02:44:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726713930000|2024-09-19 02:45:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726714020000|2024-09-19 02:47:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726714160000|2024-09-19 02:49:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726714190000|2024-09-19 02:49:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726714200000|2024-09-19 02:50:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726714220000|2024-09-19 02:50:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726714240000|2024-09-19 02:50:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726714270000|2024-09-19 02:51:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726714280000|2024-09-19 02:51:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726714310000|2024-09-19 02:51:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726715300000|2024-09-19 03:08:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726716620000|2024-09-19 03:30:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726716630000|2024-09-19 03:30:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726716640000|2024-09-19 03:30:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726716650000|2024-09-19 03:30:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726716680000|2024-09-19 03:31:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726716750000|2024-09-19 03:32:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726716770000|2024-09-19 03:32:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726716780000|2024-09-19 03:33:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726716820000|2024-09-19 03:33:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726716910000|2024-09-19 03:35:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726716960000|2024-09-19 03:36:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726716970000|2024-09-19 03:36:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726716980000|2024-09-19 03:36:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726716990000|2024-09-19 03:36:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726717000000|2024-09-19 03:36:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726717030000|2024-09-19 03:37:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726717070000|2024-09-19 03:37:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726717170000|2024-09-19 03:39:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726717310000|2024-09-19 03:41:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726717400000|2024-09-19 03:43:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726717410000|2024-09-19 03:43:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726717630000|2024-09-19 03:47:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726717650000|2024-09-19 03:47:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726717840000|2024-09-19 03:50:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726717850000|2024-09-19 03:50:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726717860000|2024-09-19 03:51:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726718040000|2024-09-19 03:54:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726718350000|2024-09-19 03:59:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726718360000|2024-09-19 03:59:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726718370000|2024-09-19 03:59:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1726718400000|2024-09-19 04:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726718430000|2024-09-19 04:00:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726718440000|2024-09-19 04:00:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726718450000|2024-09-19 04:00:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1726718460000|2024-09-19 04:01:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726718530000|2024-09-19 04:02:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726718540000|2024-09-19 04:02:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726718900000|2024-09-19 04:08:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726718950000|2024-09-19 04:09:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726718980000|2024-09-19 04:09:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726718990000|2024-09-19 04:09:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726719000000|2024-09-19 04:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726719020000|2024-09-19 04:10:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726719030000|2024-09-19 04:10:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726719040000|2024-09-19 04:10:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726719350000|2024-09-19 04:15:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726719750000|2024-09-19 04:22:30|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|2
1726720800000|2024-09-19 04:40:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726721330000|2024-09-19 04:48:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726722720000|2024-09-19 05:12:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726722920000|2024-09-19 05:15:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726723070000|2024-09-19 05:17:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726723100000|2024-09-19 05:18:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726723160000|2024-09-19 05:19:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726723230000|2024-09-19 05:20:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726723260000|2024-09-19 05:21:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726723300000|2024-09-19 05:21:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726723310000|2024-09-19 05:21:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726723320000|2024-09-19 05:22:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726723330000|2024-09-19 05:22:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726723350000|2024-09-19 05:22:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726723360000|2024-09-19 05:22:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1726723370000|2024-09-19 05:22:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1726723380000|2024-09-19 05:23:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726723390000|2024-09-19 05:23:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726723460000|2024-09-19 05:24:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726723470000|2024-09-19 05:24:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726723480000|2024-09-19 05:24:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726723610000|2024-09-19 05:26:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1726723700000|2024-09-19 05:28:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726723880000|2024-09-19 05:31:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726723910000|2024-09-19 05:31:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726723920000|2024-09-19 05:32:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726723940000|2024-09-19 05:32:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726723950000|2024-09-19 05:32:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726723990000|2024-09-19 05:33:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726724030000|2024-09-19 05:33:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726724040000|2024-09-19 05:34:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726724060000|2024-09-19 05:34:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726724150000|2024-09-19 05:35:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726724160000|2024-09-19 05:36:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1726724180000|2024-09-19 05:36:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726724770000|2024-09-19 05:46:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726724780000|2024-09-19 05:46:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726725300000|2024-09-19 05:55:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726725320000|2024-09-19 05:55:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726725500000|2024-09-19 05:58:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726726060000|2024-09-19 06:07:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726726090000|2024-09-19 06:08:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726726150000|2024-09-19 06:09:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726726170000|2024-09-19 06:09:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726726180000|2024-09-19 06:09:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1726726190000|2024-09-19 06:09:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1726726400000|2024-09-19 06:13:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726726580000|2024-09-19 06:16:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1726726590000|2024-09-19 06:16:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726726600000|2024-09-19 06:16:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726726610000|2024-09-19 06:16:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726726640000|2024-09-19 06:17:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726726650000|2024-09-19 06:17:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726726700000|2024-09-19 06:18:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726726730000|2024-09-19 06:18:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726726840000|2024-09-19 06:20:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726726870000|2024-09-19 06:21:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726727280000|2024-09-19 06:28:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726727490000|2024-09-19 06:31:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726727550000|2024-09-19 06:32:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726727630000|2024-09-19 06:33:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726727640000|2024-09-19 06:34:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726727710000|2024-09-19 06:35:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726727740000|2024-09-19 06:35:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726727810000|2024-09-19 06:36:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726727820000|2024-09-19 06:37:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726727830000|2024-09-19 06:37:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726727900000|2024-09-19 06:38:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726728010000|2024-09-19 06:40:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726728040000|2024-09-19 06:40:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726728050000|2024-09-19 06:40:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726728060000|2024-09-19 06:41:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1726728070000|2024-09-19 06:41:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726728100000|2024-09-19 06:41:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726728240000|2024-09-19 06:44:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726728270000|2024-09-19 06:44:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726728290000|2024-09-19 06:44:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726728430000|2024-09-19 06:47:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726728770000|2024-09-19 06:52:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726728780000|2024-09-19 06:53:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726728900000|2024-09-19 06:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726729010000|2024-09-19 06:56:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726729260000|2024-09-19 07:01:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726729290000|2024-09-19 07:01:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726729560000|2024-09-19 07:06:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726729570000|2024-09-19 07:06:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726729620000|2024-09-19 07:07:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726729800000|2024-09-19 07:10:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726729810000|2024-09-19 07:10:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726729830000|2024-09-19 07:10:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726730020000|2024-09-19 07:13:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1726730030000|2024-09-19 07:13:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1726730040000|2024-09-19 07:14:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726730050000|2024-09-19 07:14:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726730120000|2024-09-19 07:15:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726730160000|2024-09-19 07:16:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726730170000|2024-09-19 07:16:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726730240000|2024-09-19 07:17:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726730260000|2024-09-19 07:17:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726730300000|2024-09-19 07:18:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726730310000|2024-09-19 07:18:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726730410000|2024-09-19 07:20:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726730430000|2024-09-19 07:20:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726730490000|2024-09-19 07:21:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726730520000|2024-09-19 07:22:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1726731160000|2024-09-19 07:32:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726731220000|2024-09-19 07:33:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726731310000|2024-09-19 07:35:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726731320000|2024-09-19 07:35:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726731420000|2024-09-19 07:37:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726731590000|2024-09-19 07:39:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726731620000|2024-09-19 07:40:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726731630000|2024-09-19 07:40:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726731800000|2024-09-19 07:43:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726731820000|2024-09-19 07:43:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726731830000|2024-09-19 07:43:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726732170000|2024-09-19 07:49:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726732290000|2024-09-19 07:51:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726732300000|2024-09-19 07:51:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|11
1726732620000|2024-09-19 07:57:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726732630000|2024-09-19 07:57:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1726733140000|2024-09-19 08:05:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726733210000|2024-09-19 08:06:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726733730000|2024-09-19 08:15:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726734730000|2024-09-19 08:32:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726734790000|2024-09-19 08:33:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1726734800000|2024-09-19 08:33:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726734920000|2024-09-19 08:35:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726734940000|2024-09-19 08:35:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726734980000|2024-09-19 08:36:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726735130000|2024-09-19 08:38:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726735210000|2024-09-19 08:40:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726735220000|2024-09-19 08:40:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|10
1726735230000|2024-09-19 08:40:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726735240000|2024-09-19 08:40:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726735250000|2024-09-19 08:40:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726735260000|2024-09-19 08:41:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726735670000|2024-09-19 08:47:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726735710000|2024-09-19 08:48:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726735850000|2024-09-19 08:50:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726735970000|2024-09-19 08:52:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726735980000|2024-09-19 08:53:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726735990000|2024-09-19 08:53:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726736310000|2024-09-19 08:58:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726736400000|2024-09-19 09:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726736410000|2024-09-19 09:00:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726736430000|2024-09-19 09:00:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726736520000|2024-09-19 09:02:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726736530000|2024-09-19 09:02:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726736540000|2024-09-19 09:02:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726736550000|2024-09-19 09:02:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1726736670000|2024-09-19 09:04:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1726736820000|2024-09-19 09:07:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726736840000|2024-09-19 09:07:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726736870000|2024-09-19 09:07:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726736880000|2024-09-19 09:08:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726736890000|2024-09-19 09:08:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726736900000|2024-09-19 09:08:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726737130000|2024-09-19 09:12:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1726737350000|2024-09-19 09:15:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726737360000|2024-09-19 09:16:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726737390000|2024-09-19 09:16:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726737400000|2024-09-19 09:16:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726737410000|2024-09-19 09:16:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726737420000|2024-09-19 09:17:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1726737430000|2024-09-19 09:17:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726737440000|2024-09-19 09:17:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1726737490000|2024-09-19 09:18:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726737500000|2024-09-19 09:18:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1726737640000|2024-09-19 09:20:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1726737650000|2024-09-19 09:20:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726737720000|2024-09-19 09:22:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726737820000|2024-09-19 09:23:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726737830000|2024-09-19 09:23:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726737840000|2024-09-19 09:24:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726737850000|2024-09-19 09:24:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1726737860000|2024-09-19 09:24:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726737990000|2024-09-19 09:26:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1726738000000|2024-09-19 09:26:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726738010000|2024-09-19 09:26:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726738040000|2024-09-19 09:27:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1726738050000|2024-09-19 09:27:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726738080000|2024-09-19 09:28:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1726738220000|2024-09-19 09:30:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726738310000|2024-09-19 09:31:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726738460000|2024-09-19 09:34:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726738480000|2024-09-19 09:34:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1726738490000|2024-09-19 09:34:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1726738500000|2024-09-19 09:35:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726738510000|2024-09-19 09:35:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726738520000|2024-09-19 09:35:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726738530000|2024-09-19 09:35:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1726738540000|2024-09-19 09:35:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|8
1726738550000|2024-09-19 09:35:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726738610000|2024-09-19 09:36:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726738620000|2024-09-19 09:37:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726738700000|2024-09-19 09:38:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726738740000|2024-09-19 09:39:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1726738770000|2024-09-19 09:39:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726739010000|2024-09-19 09:43:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726739020000|2024-09-19 09:43:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726739100000|2024-09-19 09:45:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1726739110000|2024-09-19 09:45:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726739140000|2024-09-19 09:45:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726739180000|2024-09-19 09:46:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1726739190000|2024-09-19 09:46:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726739200000|2024-09-19 09:46:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1726739220000|2024-09-19 09:47:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726739340000|2024-09-19 09:49:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726739350000|2024-09-19 09:49:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726739360000|2024-09-19 09:49:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726739370000|2024-09-19 09:49:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726739390000|2024-09-19 09:49:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726739410000|2024-09-19 09:50:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726739460000|2024-09-19 09:51:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726739510000|2024-09-19 09:51:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726739520000|2024-09-19 09:52:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726739540000|2024-09-19 09:52:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726739590000|2024-09-19 09:53:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726739600000|2024-09-19 09:53:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726739610000|2024-09-19 09:53:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726740160000|2024-09-19 10:02:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726740220000|2024-09-19 10:03:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726740230000|2024-09-19 10:03:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726740240000|2024-09-19 10:04:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726740310000|2024-09-19 10:05:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1726740340000|2024-09-19 10:05:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726740350000|2024-09-19 10:05:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1726740380000|2024-09-19 10:06:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726740390000|2024-09-19 10:06:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726740490000|2024-09-19 10:08:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726740510000|2024-09-19 10:08:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726740520000|2024-09-19 10:08:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726740620000|2024-09-19 10:10:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726740630000|2024-09-19 10:10:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1726740640000|2024-09-19 10:10:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1726740650000|2024-09-19 10:10:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726740840000|2024-09-19 10:14:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726740890000|2024-09-19 10:14:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726740900000|2024-09-19 10:15:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1726740930000|2024-09-19 10:15:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726740940000|2024-09-19 10:15:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1726740950000|2024-09-19 10:15:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1726740960000|2024-09-19 10:16:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1726740970000|2024-09-19 10:16:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|10
1726740980000|2024-09-19 10:16:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726741010000|2024-09-19 10:16:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726741020000|2024-09-19 10:17:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726741120000|2024-09-19 10:18:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726741780000|2024-09-19 10:29:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726741790000|2024-09-19 10:29:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726741800000|2024-09-19 10:30:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726741840000|2024-09-19 10:30:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726741850000|2024-09-19 10:30:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1726742050000|2024-09-19 10:34:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726742150000|2024-09-19 10:35:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|11
1726742160000|2024-09-19 10:36:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726742290000|2024-09-19 10:38:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726742300000|2024-09-19 10:38:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726742310000|2024-09-19 10:38:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1726742320000|2024-09-19 10:38:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726742330000|2024-09-19 10:38:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726742340000|2024-09-19 10:39:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726742410000|2024-09-19 10:40:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726742440000|2024-09-19 10:40:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726742820000|2024-09-19 10:47:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726742880000|2024-09-19 10:48:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726742960000|2024-09-19 10:49:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726742970000|2024-09-19 10:49:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1726743000000|2024-09-19 10:50:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726743010000|2024-09-19 10:50:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726743080000|2024-09-19 10:51:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726743090000|2024-09-19 10:51:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726743110000|2024-09-19 10:51:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726743230000|2024-09-19 10:53:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726743270000|2024-09-19 10:54:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726743370000|2024-09-19 10:56:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726743380000|2024-09-19 10:56:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726743390000|2024-09-19 10:56:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1726743400000|2024-09-19 10:56:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726743700000|2024-09-19 11:01:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726743710000|2024-09-19 11:01:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726743770000|2024-09-19 11:02:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726743780000|2024-09-19 11:03:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1726744070000|2024-09-19 11:07:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726744080000|2024-09-19 11:08:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726744100000|2024-09-19 11:08:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726744160000|2024-09-19 11:09:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726744250000|2024-09-19 11:10:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726744540000|2024-09-19 11:15:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726744570000|2024-09-19 11:16:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|12
1726744580000|2024-09-19 11:16:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1726744670000|2024-09-19 11:17:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726744710000|2024-09-19 11:18:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726744720000|2024-09-19 11:18:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1726744740000|2024-09-19 11:19:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726744750000|2024-09-19 11:19:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726745000000|2024-09-19 11:23:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726745080000|2024-09-19 11:24:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726745460000|2024-09-19 11:31:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726745490000|2024-09-19 11:31:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726745580000|2024-09-19 11:33:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726745600000|2024-09-19 11:33:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726745610000|2024-09-19 11:33:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726745630000|2024-09-19 11:33:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726745700000|2024-09-19 11:35:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726745770000|2024-09-19 11:36:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726745810000|2024-09-19 11:36:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726745820000|2024-09-19 11:37:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726745900000|2024-09-19 11:38:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726745980000|2024-09-19 11:39:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726745990000|2024-09-19 11:39:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726746110000|2024-09-19 11:41:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1726746120000|2024-09-19 11:42:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726746580000|2024-09-19 11:49:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1726746720000|2024-09-19 11:52:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726746730000|2024-09-19 11:52:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1726746740000|2024-09-19 11:52:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1726746750000|2024-09-19 11:52:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1726746760000|2024-09-19 11:52:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1726746770000|2024-09-19 11:52:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726746780000|2024-09-19 11:53:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1726746800000|2024-09-19 11:53:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1726746830000|2024-09-19 11:53:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726746840000|2024-09-19 11:54:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726747000000|2024-09-19 11:56:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726747010000|2024-09-19 11:56:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726747020000|2024-09-19 11:57:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726747030000|2024-09-19 11:57:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726747040000|2024-09-19 11:57:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726747050000|2024-09-19 11:57:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726747060000|2024-09-19 11:57:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726747080000|2024-09-19 11:58:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1726747100000|2024-09-19 11:58:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726747120000|2024-09-19 11:58:40|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1726747140000|2024-09-19 11:59:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726747160000|2024-09-19 11:59:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726747170000|2024-09-19 11:59:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726747180000|2024-09-19 11:59:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726747260000|2024-09-19 12:01:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726747290000|2024-09-19 12:01:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726747320000|2024-09-19 12:02:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726747340000|2024-09-19 12:02:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1726747350000|2024-09-19 12:02:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726747390000|2024-09-19 12:03:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726747500000|2024-09-19 12:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726747530000|2024-09-19 12:05:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1726747570000|2024-09-19 12:06:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726747580000|2024-09-19 12:06:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726747590000|2024-09-19 12:06:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726747620000|2024-09-19 12:07:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1726747640000|2024-09-19 12:07:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726747650000|2024-09-19 12:07:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|12
1726747670000|2024-09-19 12:07:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726747680000|2024-09-19 12:08:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726747690000|2024-09-19 12:08:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726747700000|2024-09-19 12:08:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726747710000|2024-09-19 12:08:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726747770000|2024-09-19 12:09:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726747860000|2024-09-19 12:11:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726747880000|2024-09-19 12:11:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726747890000|2024-09-19 12:11:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726747900000|2024-09-19 12:11:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|9
1726747920000|2024-09-19 12:12:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726747950000|2024-09-19 12:12:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726747960000|2024-09-19 12:12:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1726747980000|2024-09-19 12:13:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1726748020000|2024-09-19 12:13:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1726748030000|2024-09-19 12:13:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1726748040000|2024-09-19 12:14:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726748050000|2024-09-19 12:14:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726748080000|2024-09-19 12:14:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726748110000|2024-09-19 12:15:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1726748120000|2024-09-19 12:15:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726748130000|2024-09-19 12:15:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726748140000|2024-09-19 12:15:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726748180000|2024-09-19 12:16:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726748190000|2024-09-19 12:16:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726748230000|2024-09-19 12:17:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726748270000|2024-09-19 12:17:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726748560000|2024-09-19 12:22:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726748710000|2024-09-19 12:25:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726748750000|2024-09-19 12:25:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726748880000|2024-09-19 12:28:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726748920000|2024-09-19 12:28:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726749000000|2024-09-19 12:30:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726749070000|2024-09-19 12:31:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726749260000|2024-09-19 12:34:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726749270000|2024-09-19 12:34:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726749320000|2024-09-19 12:35:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726749330000|2024-09-19 12:35:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|8
1726749340000|2024-09-19 12:35:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|11
1726749350000|2024-09-19 12:35:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1726749410000|2024-09-19 12:36:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726749480000|2024-09-19 12:38:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726749620000|2024-09-19 12:40:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726749930000|2024-09-19 12:45:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726749960000|2024-09-19 12:46:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726749970000|2024-09-19 12:46:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1726749980000|2024-09-19 12:46:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1726749990000|2024-09-19 12:46:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1726750030000|2024-09-19 12:47:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726750040000|2024-09-19 12:47:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726750050000|2024-09-19 12:47:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726750090000|2024-09-19 12:48:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726750170000|2024-09-19 12:49:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726750220000|2024-09-19 12:50:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1726750250000|2024-09-19 12:50:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726750430000|2024-09-19 12:53:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726750440000|2024-09-19 12:54:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726750490000|2024-09-19 12:54:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726750630000|2024-09-19 12:57:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1726750640000|2024-09-19 12:57:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1726750650000|2024-09-19 12:57:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726750710000|2024-09-19 12:58:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726750810000|2024-09-19 13:00:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726750820000|2024-09-19 13:00:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726750830000|2024-09-19 13:00:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1726751390000|2024-09-19 13:09:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726751410000|2024-09-19 13:10:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1726751460000|2024-09-19 13:11:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1726751470000|2024-09-19 13:11:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726751480000|2024-09-19 13:11:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726751510000|2024-09-19 13:11:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726751530000|2024-09-19 13:12:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1726751550000|2024-09-19 13:12:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726751620000|2024-09-19 13:13:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726751630000|2024-09-19 13:13:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1726751640000|2024-09-19 13:14:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726751650000|2024-09-19 13:14:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726751670000|2024-09-19 13:14:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726751680000|2024-09-19 13:14:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726751700000|2024-09-19 13:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726751770000|2024-09-19 13:16:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1726751820000|2024-09-19 13:17:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1726751830000|2024-09-19 13:17:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726751850000|2024-09-19 13:17:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726752560000|2024-09-19 13:29:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726752610000|2024-09-19 13:30:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726752620000|2024-09-19 13:30:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1726752630000|2024-09-19 13:30:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1726752640000|2024-09-19 13:30:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1726752660000|2024-09-19 13:31:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1726752670000|2024-09-19 13:31:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1726752710000|2024-09-19 13:31:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1726752720000|2024-09-19 13:32:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726752730000|2024-09-19 13:32:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726752790000|2024-09-19 13:33:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1726752810000|2024-09-19 13:33:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1726752870000|2024-09-19 13:34:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726752880000|2024-09-19 13:34:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726752940000|2024-09-19 13:35:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726752950000|2024-09-19 13:35:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726752980000|2024-09-19 13:36:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726753000000|2024-09-19 13:36:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726753020000|2024-09-19 13:37:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726753050000|2024-09-19 13:37:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726753070000|2024-09-19 13:37:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726753100000|2024-09-19 13:38:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726753120000|2024-09-19 13:38:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726753130000|2024-09-19 13:38:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726753220000|2024-09-19 13:40:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726753280000|2024-09-19 13:41:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726753800000|2024-09-19 13:50:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726753880000|2024-09-19 13:51:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1726753890000|2024-09-19 13:51:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726753930000|2024-09-19 13:52:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726753960000|2024-09-19 13:52:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|8
1726753970000|2024-09-19 13:52:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726753980000|2024-09-19 13:53:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726753990000|2024-09-19 13:53:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726754000000|2024-09-19 13:53:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726754040000|2024-09-19 13:54:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726754550000|2024-09-19 14:02:30|9.56|9.51|9.58|9.53|9.58|9.53|9.56|9.51|2
1726754600000|2024-09-19 14:03:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726754630000|2024-09-19 14:03:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726754660000|2024-09-19 14:04:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726754670000|2024-09-19 14:04:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1726754690000|2024-09-19 14:04:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726754700000|2024-09-19 14:05:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726754750000|2024-09-19 14:05:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726754760000|2024-09-19 14:06:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1726754780000|2024-09-19 14:06:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1726754790000|2024-09-19 14:06:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726754810000|2024-09-19 14:06:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1726754820000|2024-09-19 14:07:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1726754830000|2024-09-19 14:07:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726754850000|2024-09-19 14:07:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726754860000|2024-09-19 14:07:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726754880000|2024-09-19 14:08:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726754940000|2024-09-19 14:09:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726754950000|2024-09-19 14:09:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726754960000|2024-09-19 14:09:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726754980000|2024-09-19 14:09:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1726754990000|2024-09-19 14:09:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726755000000|2024-09-19 14:10:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726755010000|2024-09-19 14:10:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1726755020000|2024-09-19 14:10:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1726755030000|2024-09-19 14:10:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1726755040000|2024-09-19 14:10:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726755060000|2024-09-19 14:11:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726755080000|2024-09-19 14:11:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1726755120000|2024-09-19 14:12:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726755140000|2024-09-19 14:12:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726755180000|2024-09-19 14:13:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726755230000|2024-09-19 14:13:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726755290000|2024-09-19 14:14:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726755300000|2024-09-19 14:15:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726755310000|2024-09-19 14:15:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726755320000|2024-09-19 14:15:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1726755330000|2024-09-19 14:15:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726755360000|2024-09-19 14:16:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726755370000|2024-09-19 14:16:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726755380000|2024-09-19 14:16:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1726755510000|2024-09-19 14:18:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726755520000|2024-09-19 14:18:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726755530000|2024-09-19 14:18:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726755540000|2024-09-19 14:19:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726756050000|2024-09-19 14:27:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726756070000|2024-09-19 14:27:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726756080000|2024-09-19 14:28:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726756090000|2024-09-19 14:28:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726756110000|2024-09-19 14:28:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726756120000|2024-09-19 14:28:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726756130000|2024-09-19 14:28:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|7
1726756180000|2024-09-19 14:29:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726756190000|2024-09-19 14:29:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726756200000|2024-09-19 14:30:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726756220000|2024-09-19 14:30:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726756260000|2024-09-19 14:31:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726756270000|2024-09-19 14:31:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726756280000|2024-09-19 14:31:20|9.65|9.6|9.65|9.6|9.65|9.6|9.63|9.58|7
1726756290000|2024-09-19 14:31:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726756320000|2024-09-19 14:32:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|11
1726756350000|2024-09-19 14:32:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726756360000|2024-09-19 14:32:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726756370000|2024-09-19 14:32:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|11
1726756380000|2024-09-19 14:33:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|7
1726756410000|2024-09-19 14:33:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726756430000|2024-09-19 14:33:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1726756460000|2024-09-19 14:34:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726756470000|2024-09-19 14:34:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726756490000|2024-09-19 14:34:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|9
1726756500000|2024-09-19 14:35:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726756520000|2024-09-19 14:35:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726756530000|2024-09-19 14:35:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1726756540000|2024-09-19 14:35:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726756550000|2024-09-19 14:35:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726756560000|2024-09-19 14:36:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1726756610000|2024-09-19 14:36:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726756620000|2024-09-19 14:37:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726756650000|2024-09-19 14:37:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726756680000|2024-09-19 14:38:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726756700000|2024-09-19 14:38:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1726756710000|2024-09-19 14:38:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|11
1726756740000|2024-09-19 14:39:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726756800000|2024-09-19 14:40:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726756830000|2024-09-19 14:40:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726756840000|2024-09-19 14:40:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726756850000|2024-09-19 14:40:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1726756890000|2024-09-19 14:41:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726756900000|2024-09-19 14:41:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1726756910000|2024-09-19 14:41:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|12
1726756930000|2024-09-19 14:42:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726757000000|2024-09-19 14:43:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1726757020000|2024-09-19 14:43:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726757030000|2024-09-19 14:43:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726757080000|2024-09-19 14:44:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726757090000|2024-09-19 14:44:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726757100000|2024-09-19 14:45:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726757110000|2024-09-19 14:45:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726757120000|2024-09-19 14:45:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726757190000|2024-09-19 14:46:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726757200000|2024-09-19 14:46:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726757280000|2024-09-19 14:48:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726757290000|2024-09-19 14:48:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726757300000|2024-09-19 14:48:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726757390000|2024-09-19 14:49:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726757400000|2024-09-19 14:50:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1726757800000|2024-09-19 14:56:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726757860000|2024-09-19 14:57:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1726757870000|2024-09-19 14:57:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726757880000|2024-09-19 14:58:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726757890000|2024-09-19 14:58:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726757910000|2024-09-19 14:58:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726757940000|2024-09-19 14:59:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726758300000|2024-09-19 15:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726758360000|2024-09-19 15:06:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726758370000|2024-09-19 15:06:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726758380000|2024-09-19 15:06:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726758430000|2024-09-19 15:07:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726758810000|2024-09-19 15:13:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1726758820000|2024-09-19 15:13:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726758890000|2024-09-19 15:14:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726758900000|2024-09-19 15:15:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1726758910000|2024-09-19 15:15:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726759060000|2024-09-19 15:17:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726759090000|2024-09-19 15:18:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726759100000|2024-09-19 15:18:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726759360000|2024-09-19 15:22:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726759370000|2024-09-19 15:22:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726759380000|2024-09-19 15:23:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726759390000|2024-09-19 15:23:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726759400000|2024-09-19 15:23:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726759580000|2024-09-19 15:26:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726759590000|2024-09-19 15:26:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726759600000|2024-09-19 15:26:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726759790000|2024-09-19 15:29:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726759810000|2024-09-19 15:30:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726759880000|2024-09-19 15:31:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726759990000|2024-09-19 15:33:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726760640000|2024-09-19 15:44:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726760670000|2024-09-19 15:44:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726760680000|2024-09-19 15:44:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726760690000|2024-09-19 15:44:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726760750000|2024-09-19 15:45:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726760760000|2024-09-19 15:46:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726760770000|2024-09-19 15:46:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1726760790000|2024-09-19 15:46:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1726760820000|2024-09-19 15:47:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726760840000|2024-09-19 15:47:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726760850000|2024-09-19 15:47:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726760870000|2024-09-19 15:47:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|8
1726760910000|2024-09-19 15:48:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1726760920000|2024-09-19 15:48:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726760930000|2024-09-19 15:48:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1726760950000|2024-09-19 15:49:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1726760960000|2024-09-19 15:49:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726760970000|2024-09-19 15:49:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726760990000|2024-09-19 15:49:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1726761000000|2024-09-19 15:50:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1726761010000|2024-09-19 15:50:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1726761020000|2024-09-19 15:50:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726761030000|2024-09-19 15:50:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1726761180000|2024-09-19 15:53:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726761240000|2024-09-19 15:54:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726761260000|2024-09-19 15:54:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726761270000|2024-09-19 15:54:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1726761280000|2024-09-19 15:54:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|10
1726761290000|2024-09-19 15:54:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|13
1726761300000|2024-09-19 15:55:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726761310000|2024-09-19 15:55:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726761340000|2024-09-19 15:55:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726761350000|2024-09-19 15:55:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726761420000|2024-09-19 15:57:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726761480000|2024-09-19 15:58:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726761600000|2024-09-19 16:00:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726761620000|2024-09-19 16:00:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726761700000|2024-09-19 16:01:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726762550000|2024-09-19 16:15:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726762560000|2024-09-19 16:16:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726762580000|2024-09-19 16:16:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726762590000|2024-09-19 16:16:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726762600000|2024-09-19 16:16:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726762620000|2024-09-19 16:17:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726762630000|2024-09-19 16:17:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1726762640000|2024-09-19 16:17:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726762660000|2024-09-19 16:17:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726762680000|2024-09-19 16:18:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1726762820000|2024-09-19 16:20:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726762850000|2024-09-19 16:20:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726762870000|2024-09-19 16:21:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726762880000|2024-09-19 16:21:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1726762890000|2024-09-19 16:21:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726762900000|2024-09-19 16:21:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726762910000|2024-09-19 16:21:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726762920000|2024-09-19 16:22:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726762960000|2024-09-19 16:22:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726762970000|2024-09-19 16:22:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726762990000|2024-09-19 16:23:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726763050000|2024-09-19 16:24:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726763060000|2024-09-19 16:24:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726763120000|2024-09-19 16:25:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726763130000|2024-09-19 16:25:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726763180000|2024-09-19 16:26:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726763190000|2024-09-19 16:26:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1726763200000|2024-09-19 16:26:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726763220000|2024-09-19 16:27:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726763230000|2024-09-19 16:27:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726763550000|2024-09-19 16:32:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726763580000|2024-09-19 16:33:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726763590000|2024-09-19 16:33:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726763660000|2024-09-19 16:34:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726763740000|2024-09-19 16:35:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726763750000|2024-09-19 16:35:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726763760000|2024-09-19 16:36:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726763770000|2024-09-19 16:36:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726763780000|2024-09-19 16:36:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726763790000|2024-09-19 16:36:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726763850000|2024-09-19 16:37:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726763860000|2024-09-19 16:37:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726763880000|2024-09-19 16:38:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726763900000|2024-09-19 16:38:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726763910000|2024-09-19 16:38:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726763920000|2024-09-19 16:38:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726763970000|2024-09-19 16:39:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726764340000|2024-09-19 16:45:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726764360000|2024-09-19 16:46:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726764390000|2024-09-19 16:46:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726765550000|2024-09-19 17:05:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726765620000|2024-09-19 17:07:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726766050000|2024-09-19 17:14:10|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|2
1726766060000|2024-09-19 17:14:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726766100000|2024-09-19 17:15:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726766110000|2024-09-19 17:15:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726766120000|2024-09-19 17:15:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726766130000|2024-09-19 17:15:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726766570000|2024-09-19 17:22:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726766680000|2024-09-19 17:24:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726766710000|2024-09-19 17:25:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726766740000|2024-09-19 17:25:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726766750000|2024-09-19 17:25:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1726766760000|2024-09-19 17:26:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726766950000|2024-09-19 17:29:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726766960000|2024-09-19 17:29:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726766990000|2024-09-19 17:29:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726767010000|2024-09-19 17:30:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726767020000|2024-09-19 17:30:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1726767050000|2024-09-19 17:30:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726767060000|2024-09-19 17:31:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726767180000|2024-09-19 17:33:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726767190000|2024-09-19 17:33:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726767200000|2024-09-19 17:33:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726767210000|2024-09-19 17:33:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726767220000|2024-09-19 17:33:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1726767230000|2024-09-19 17:33:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1726767240000|2024-09-19 17:34:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726767250000|2024-09-19 17:34:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726767290000|2024-09-19 17:34:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726767310000|2024-09-19 17:35:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726767320000|2024-09-19 17:35:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726767330000|2024-09-19 17:35:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726767360000|2024-09-19 17:36:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726767370000|2024-09-19 17:36:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726767390000|2024-09-19 17:36:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726767500000|2024-09-19 17:38:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726767510000|2024-09-19 17:38:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726767520000|2024-09-19 17:38:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726767560000|2024-09-19 17:39:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726767570000|2024-09-19 17:39:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726767600000|2024-09-19 17:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726767610000|2024-09-19 17:40:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726767640000|2024-09-19 17:40:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726767650000|2024-09-19 17:40:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726767660000|2024-09-19 17:41:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726767670000|2024-09-19 17:41:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726767680000|2024-09-19 17:41:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726767690000|2024-09-19 17:41:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726767700000|2024-09-19 17:41:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726767760000|2024-09-19 17:42:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726767770000|2024-09-19 17:42:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726767780000|2024-09-19 17:43:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726767800000|2024-09-19 17:43:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726767830000|2024-09-19 17:43:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726767840000|2024-09-19 17:44:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726767870000|2024-09-19 17:44:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726767900000|2024-09-19 17:45:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726767910000|2024-09-19 17:45:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726767930000|2024-09-19 17:45:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1726767940000|2024-09-19 17:45:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726767950000|2024-09-19 17:45:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1726767960000|2024-09-19 17:46:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726768000000|2024-09-19 17:46:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726768030000|2024-09-19 17:47:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726768040000|2024-09-19 17:47:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726768050000|2024-09-19 17:47:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726768560000|2024-09-19 17:56:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726768600000|2024-09-19 17:56:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726769050000|2024-09-19 18:04:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726769090000|2024-09-19 18:04:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726769100000|2024-09-19 18:05:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726769120000|2024-09-19 18:05:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726769130000|2024-09-19 18:05:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726769160000|2024-09-19 18:06:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726769180000|2024-09-19 18:06:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726769190000|2024-09-19 18:06:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726769200000|2024-09-19 18:06:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726769230000|2024-09-19 18:07:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726770050000|2024-09-19 18:20:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726770060000|2024-09-19 18:21:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726770070000|2024-09-19 18:21:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726770090000|2024-09-19 18:21:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726770100000|2024-09-19 18:21:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726770130000|2024-09-19 18:22:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726770150000|2024-09-19 18:22:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726770170000|2024-09-19 18:22:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726770190000|2024-09-19 18:23:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1726770220000|2024-09-19 18:23:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726770230000|2024-09-19 18:23:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726770240000|2024-09-19 18:24:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726770250000|2024-09-19 18:24:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726770260000|2024-09-19 18:24:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726770310000|2024-09-19 18:25:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726770670000|2024-09-19 18:31:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726770750000|2024-09-19 18:32:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726770770000|2024-09-19 18:32:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726770780000|2024-09-19 18:33:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726770790000|2024-09-19 18:33:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726770860000|2024-09-19 18:34:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726770870000|2024-09-19 18:34:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726770880000|2024-09-19 18:34:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726770890000|2024-09-19 18:34:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|10
1726770900000|2024-09-19 18:35:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726770960000|2024-09-19 18:36:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726770970000|2024-09-19 18:36:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726771010000|2024-09-19 18:36:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726771020000|2024-09-19 18:37:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1726771140000|2024-09-19 18:39:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726771260000|2024-09-19 18:41:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726771300000|2024-09-19 18:41:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726771310000|2024-09-19 18:41:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726771370000|2024-09-19 18:42:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726771380000|2024-09-19 18:43:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726771420000|2024-09-19 18:43:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726771440000|2024-09-19 18:44:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726771450000|2024-09-19 18:44:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726771500000|2024-09-19 18:45:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726771510000|2024-09-19 18:45:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726771560000|2024-09-19 18:46:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726771860000|2024-09-19 18:51:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726772000000|2024-09-19 18:53:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726772060000|2024-09-19 18:54:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726772080000|2024-09-19 18:54:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726772120000|2024-09-19 18:55:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726772130000|2024-09-19 18:55:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726772150000|2024-09-19 18:55:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726772160000|2024-09-19 18:56:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726773800000|2024-09-19 19:23:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726775050000|2024-09-19 19:44:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726775080000|2024-09-19 19:44:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726775230000|2024-09-19 19:47:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726775250000|2024-09-19 19:47:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726775260000|2024-09-19 19:47:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726775270000|2024-09-19 19:47:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726775280000|2024-09-19 19:48:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1726775290000|2024-09-19 19:48:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726775310000|2024-09-19 19:48:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726775320000|2024-09-19 19:48:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726775340000|2024-09-19 19:49:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726775370000|2024-09-19 19:49:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726775390000|2024-09-19 19:49:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726775400000|2024-09-19 19:50:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726775420000|2024-09-19 19:50:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726775500000|2024-09-19 19:51:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726775510000|2024-09-19 19:51:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726775520000|2024-09-19 19:52:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726775530000|2024-09-19 19:52:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726775580000|2024-09-19 19:53:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1726775590000|2024-09-19 19:53:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726775670000|2024-09-19 19:54:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726775680000|2024-09-19 19:54:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726775690000|2024-09-19 19:54:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726775760000|2024-09-19 19:56:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726775770000|2024-09-19 19:56:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726776300000|2024-09-19 20:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726776360000|2024-09-19 20:06:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726776800000|2024-09-19 20:13:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726776820000|2024-09-19 20:13:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726776840000|2024-09-19 20:14:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726776850000|2024-09-19 20:14:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726776860000|2024-09-19 20:14:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726776870000|2024-09-19 20:14:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726776910000|2024-09-19 20:15:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726777030000|2024-09-19 20:17:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726777040000|2024-09-19 20:17:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726777050000|2024-09-19 20:17:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726777080000|2024-09-19 20:18:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726777110000|2024-09-19 20:18:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726777120000|2024-09-19 20:18:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726777130000|2024-09-19 20:18:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726777140000|2024-09-19 20:19:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726777150000|2024-09-19 20:19:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726777160000|2024-09-19 20:19:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726777170000|2024-09-19 20:19:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726777180000|2024-09-19 20:19:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1726777190000|2024-09-19 20:19:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726777300000|2024-09-19 20:21:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726777310000|2024-09-19 20:21:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726777800000|2024-09-19 20:30:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726777810000|2024-09-19 20:30:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726778300000|2024-09-19 20:38:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726778370000|2024-09-19 20:39:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726778380000|2024-09-19 20:39:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1726778390000|2024-09-19 20:39:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1726778400000|2024-09-19 20:40:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726778760000|2024-09-19 20:46:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726778770000|2024-09-19 20:46:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726778780000|2024-09-19 20:46:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726779070000|2024-09-19 20:51:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726779210000|2024-09-19 20:53:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726779220000|2024-09-19 20:53:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726779310000|2024-09-19 20:55:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1726779370000|2024-09-19 20:56:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726779730000|2024-09-19 21:02:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726779790000|2024-09-19 21:03:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726779810000|2024-09-19 21:03:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726779820000|2024-09-19 21:03:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1726779830000|2024-09-19 21:03:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1726779840000|2024-09-19 21:04:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726779870000|2024-09-19 21:04:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726779880000|2024-09-19 21:04:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726780270000|2024-09-19 21:11:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726780310000|2024-09-19 21:11:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726780340000|2024-09-19 21:12:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726780410000|2024-09-19 21:13:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726781200000|2024-09-19 21:26:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726781250000|2024-09-19 21:27:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726781470000|2024-09-19 21:31:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726781610000|2024-09-19 21:33:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726781630000|2024-09-19 21:33:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726781640000|2024-09-19 21:34:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726781720000|2024-09-19 21:35:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726781840000|2024-09-19 21:37:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726782050000|2024-09-19 21:40:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726782120000|2024-09-19 21:42:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726782250000|2024-09-19 21:44:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|14
1726782270000|2024-09-19 21:44:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726782310000|2024-09-19 21:45:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726782320000|2024-09-19 21:45:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1726782330000|2024-09-19 21:45:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|11
1726782580000|2024-09-19 21:49:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726782800000|2024-09-19 21:53:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726782810000|2024-09-19 21:53:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1726783060000|2024-09-19 21:57:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726783320000|2024-09-19 22:02:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726783330000|2024-09-19 22:02:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726783410000|2024-09-19 22:03:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1726783540000|2024-09-19 22:05:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726783660000|2024-09-19 22:07:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726783710000|2024-09-19 22:08:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726783720000|2024-09-19 22:08:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726783730000|2024-09-19 22:08:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726783820000|2024-09-19 22:10:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1726783830000|2024-09-19 22:10:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726783840000|2024-09-19 22:10:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726783990000|2024-09-19 22:13:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726784020000|2024-09-19 22:13:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726784320000|2024-09-19 22:18:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726785310000|2024-09-19 22:35:10|9.59|9.54|9.61|9.56|9.61|9.56|9.59|9.54|2
1726785340000|2024-09-19 22:35:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726785500000|2024-09-19 22:38:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726785510000|2024-09-19 22:38:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726785540000|2024-09-19 22:39:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726785570000|2024-09-19 22:39:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726785600000|2024-09-19 22:40:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726785610000|2024-09-19 22:40:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1726785620000|2024-09-19 22:40:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726785810000|2024-09-19 22:43:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726785870000|2024-09-19 22:44:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726785890000|2024-09-19 22:44:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726785900000|2024-09-19 22:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726785970000|2024-09-19 22:46:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726786070000|2024-09-19 22:47:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726786080000|2024-09-19 22:48:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726786100000|2024-09-19 22:48:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726786390000|2024-09-19 22:53:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726786400000|2024-09-19 22:53:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1726786410000|2024-09-19 22:53:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726786480000|2024-09-19 22:54:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726786510000|2024-09-19 22:55:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726786520000|2024-09-19 22:55:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726786580000|2024-09-19 22:56:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726786590000|2024-09-19 22:56:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726786600000|2024-09-19 22:56:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726786680000|2024-09-19 22:58:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726786690000|2024-09-19 22:58:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726786700000|2024-09-19 22:58:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1726786710000|2024-09-19 22:58:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726786720000|2024-09-19 22:58:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726786730000|2024-09-19 22:58:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726786800000|2024-09-19 23:00:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726786810000|2024-09-19 23:00:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726786820000|2024-09-19 23:00:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1726786830000|2024-09-19 23:00:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726787050000|2024-09-19 23:04:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726787070000|2024-09-19 23:04:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726787080000|2024-09-19 23:04:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726787090000|2024-09-19 23:04:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726787220000|2024-09-19 23:07:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726787270000|2024-09-19 23:07:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726787280000|2024-09-19 23:08:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1726787330000|2024-09-19 23:08:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726787350000|2024-09-19 23:09:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726787360000|2024-09-19 23:09:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726787400000|2024-09-19 23:10:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726787750000|2024-09-19 23:15:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726787770000|2024-09-19 23:16:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726788080000|2024-09-19 23:21:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726788090000|2024-09-19 23:21:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726788100000|2024-09-19 23:21:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726788110000|2024-09-19 23:21:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726788140000|2024-09-19 23:22:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726788240000|2024-09-19 23:24:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1726788250000|2024-09-19 23:24:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1726788260000|2024-09-19 23:24:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726788300000|2024-09-19 23:25:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1726788310000|2024-09-19 23:25:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726788640000|2024-09-19 23:30:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726788660000|2024-09-19 23:31:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1726788670000|2024-09-19 23:31:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726788700000|2024-09-19 23:31:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726788770000|2024-09-19 23:32:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726788850000|2024-09-19 23:34:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726788890000|2024-09-19 23:34:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726789570000|2024-09-19 23:46:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726790040000|2024-09-19 23:54:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726790050000|2024-09-19 23:54:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726790080000|2024-09-19 23:54:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726790100000|2024-09-19 23:55:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726790110000|2024-09-19 23:55:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726790140000|2024-09-19 23:55:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726790400000|2024-09-20 00:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726790490000|2024-09-20 00:01:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726790500000|2024-09-20 00:01:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726790810000|2024-09-20 00:06:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726790840000|2024-09-20 00:07:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726790960000|2024-09-20 00:09:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726790970000|2024-09-20 00:09:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726791350000|2024-09-20 00:15:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726791360000|2024-09-20 00:16:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726791380000|2024-09-20 00:16:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726791390000|2024-09-20 00:16:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726791420000|2024-09-20 00:17:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726791440000|2024-09-20 00:17:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726791450000|2024-09-20 00:17:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726791470000|2024-09-20 00:17:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726791520000|2024-09-20 00:18:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726791530000|2024-09-20 00:18:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|9
1726791540000|2024-09-20 00:19:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726792080000|2024-09-20 00:28:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726792560000|2024-09-20 00:36:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726792600000|2024-09-20 00:36:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726792630000|2024-09-20 00:37:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1726792650000|2024-09-20 00:37:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726792660000|2024-09-20 00:37:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726792680000|2024-09-20 00:38:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726792690000|2024-09-20 00:38:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|9
1726792700000|2024-09-20 00:38:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726792710000|2024-09-20 00:38:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1726792720000|2024-09-20 00:38:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726793060000|2024-09-20 00:44:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726793080000|2024-09-20 00:44:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726793090000|2024-09-20 00:44:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1726793100000|2024-09-20 00:45:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726793270000|2024-09-20 00:47:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726793300000|2024-09-20 00:48:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726793310000|2024-09-20 00:48:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726793390000|2024-09-20 00:49:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726793420000|2024-09-20 00:50:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726793470000|2024-09-20 00:51:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726793480000|2024-09-20 00:51:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726793520000|2024-09-20 00:52:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726793550000|2024-09-20 00:52:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1726793570000|2024-09-20 00:52:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726793670000|2024-09-20 00:54:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726793680000|2024-09-20 00:54:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726793690000|2024-09-20 00:54:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726793730000|2024-09-20 00:55:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726793740000|2024-09-20 00:55:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1726793760000|2024-09-20 00:56:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726793780000|2024-09-20 00:56:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726793790000|2024-09-20 00:56:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726793820000|2024-09-20 00:57:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726793880000|2024-09-20 00:58:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726793910000|2024-09-20 00:58:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|7
1726793920000|2024-09-20 00:58:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726793930000|2024-09-20 00:58:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726793960000|2024-09-20 00:59:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726794030000|2024-09-20 01:00:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726794040000|2024-09-20 01:00:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726794060000|2024-09-20 01:01:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726794070000|2024-09-20 01:01:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726794090000|2024-09-20 01:01:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726794410000|2024-09-20 01:06:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726794420000|2024-09-20 01:07:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726794440000|2024-09-20 01:07:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726794450000|2024-09-20 01:07:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726794470000|2024-09-20 01:07:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726794480000|2024-09-20 01:08:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1726794540000|2024-09-20 01:09:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726794560000|2024-09-20 01:09:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1726794570000|2024-09-20 01:09:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726794590000|2024-09-20 01:09:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726795060000|2024-09-20 01:17:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726795140000|2024-09-20 01:19:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726795160000|2024-09-20 01:19:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726795170000|2024-09-20 01:19:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1726795180000|2024-09-20 01:19:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|9
1726795190000|2024-09-20 01:19:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726795570000|2024-09-20 01:26:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726795940000|2024-09-20 01:32:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726795950000|2024-09-20 01:32:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726796010000|2024-09-20 01:33:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726796040000|2024-09-20 01:34:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726796060000|2024-09-20 01:34:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726796110000|2024-09-20 01:35:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726796150000|2024-09-20 01:35:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726796210000|2024-09-20 01:36:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726796560000|2024-09-20 01:42:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726796640000|2024-09-20 01:44:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726796760000|2024-09-20 01:46:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726796780000|2024-09-20 01:46:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726796800000|2024-09-20 01:46:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726796850000|2024-09-20 01:47:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726797000000|2024-09-20 01:50:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726797050000|2024-09-20 01:50:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726797060000|2024-09-20 01:51:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726797090000|2024-09-20 01:51:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726797110000|2024-09-20 01:51:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726797120000|2024-09-20 01:52:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726797130000|2024-09-20 01:52:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726797140000|2024-09-20 01:52:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726797180000|2024-09-20 01:53:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726797210000|2024-09-20 01:53:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726797220000|2024-09-20 01:53:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726797230000|2024-09-20 01:53:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726797250000|2024-09-20 01:54:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726797270000|2024-09-20 01:54:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1726797280000|2024-09-20 01:54:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726797290000|2024-09-20 01:54:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726797300000|2024-09-20 01:55:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726797310000|2024-09-20 01:55:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726797320000|2024-09-20 01:55:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726797330000|2024-09-20 01:55:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726797410000|2024-09-20 01:56:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1726797420000|2024-09-20 01:57:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726797430000|2024-09-20 01:57:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1726797440000|2024-09-20 01:57:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1726797460000|2024-09-20 01:57:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1726797490000|2024-09-20 01:58:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726797500000|2024-09-20 01:58:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726797510000|2024-09-20 01:58:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726797590000|2024-09-20 01:59:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726797600000|2024-09-20 02:00:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726797610000|2024-09-20 02:00:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726798130000|2024-09-20 02:08:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726798270000|2024-09-20 02:11:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726798300000|2024-09-20 02:11:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726798310000|2024-09-20 02:11:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1726798350000|2024-09-20 02:12:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726798370000|2024-09-20 02:12:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726798380000|2024-09-20 02:13:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726798510000|2024-09-20 02:15:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1726798750000|2024-09-20 02:19:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726798810000|2024-09-20 02:20:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1726798920000|2024-09-20 02:22:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1726798940000|2024-09-20 02:22:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726798950000|2024-09-20 02:22:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726798960000|2024-09-20 02:22:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1726798970000|2024-09-20 02:22:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1726799030000|2024-09-20 02:23:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726799040000|2024-09-20 02:24:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726799130000|2024-09-20 02:25:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726799160000|2024-09-20 02:26:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726799170000|2024-09-20 02:26:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726799180000|2024-09-20 02:26:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1726799210000|2024-09-20 02:26:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726799220000|2024-09-20 02:27:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726799430000|2024-09-20 02:30:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726799920000|2024-09-20 02:38:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726799930000|2024-09-20 02:38:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1726799940000|2024-09-20 02:39:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726800100000|2024-09-20 02:41:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726800110000|2024-09-20 02:41:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726800120000|2024-09-20 02:42:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726800140000|2024-09-20 02:42:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726800160000|2024-09-20 02:42:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726800180000|2024-09-20 02:43:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1726800240000|2024-09-20 02:44:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726800410000|2024-09-20 02:46:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1726800420000|2024-09-20 02:47:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726800490000|2024-09-20 02:48:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1726800500000|2024-09-20 02:48:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726800560000|2024-09-20 02:49:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726800580000|2024-09-20 02:49:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726800590000|2024-09-20 02:49:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726800600000|2024-09-20 02:50:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726800660000|2024-09-20 02:51:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726800670000|2024-09-20 02:51:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1726800750000|2024-09-20 02:52:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1726800780000|2024-09-20 02:53:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726800820000|2024-09-20 02:53:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726800870000|2024-09-20 02:54:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726801020000|2024-09-20 02:57:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726801030000|2024-09-20 02:57:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726801050000|2024-09-20 02:57:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726801070000|2024-09-20 02:57:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726801080000|2024-09-20 02:58:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726801090000|2024-09-20 02:58:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726801130000|2024-09-20 02:58:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726801140000|2024-09-20 02:59:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726801410000|2024-09-20 03:03:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726801470000|2024-09-20 03:04:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726801550000|2024-09-20 03:05:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|9
1726801560000|2024-09-20 03:06:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726801570000|2024-09-20 03:06:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726801580000|2024-09-20 03:06:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726801590000|2024-09-20 03:06:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726801600000|2024-09-20 03:06:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726801610000|2024-09-20 03:06:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726801660000|2024-09-20 03:07:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726801680000|2024-09-20 03:08:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726801700000|2024-09-20 03:08:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726801810000|2024-09-20 03:10:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726801820000|2024-09-20 03:10:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726801830000|2024-09-20 03:10:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726801840000|2024-09-20 03:10:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726801860000|2024-09-20 03:11:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726801950000|2024-09-20 03:12:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726801960000|2024-09-20 03:12:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1726801990000|2024-09-20 03:13:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726802100000|2024-09-20 03:15:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726802110000|2024-09-20 03:15:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726802150000|2024-09-20 03:15:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726802160000|2024-09-20 03:16:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726802260000|2024-09-20 03:17:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726802280000|2024-09-20 03:18:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726802290000|2024-09-20 03:18:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|10
1726802300000|2024-09-20 03:18:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|11
1726802310000|2024-09-20 03:18:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726802330000|2024-09-20 03:18:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726802340000|2024-09-20 03:19:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726802350000|2024-09-20 03:19:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726802360000|2024-09-20 03:19:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726802380000|2024-09-20 03:19:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|7
1726802400000|2024-09-20 03:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726802410000|2024-09-20 03:20:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1726802420000|2024-09-20 03:20:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726802430000|2024-09-20 03:20:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726803030000|2024-09-20 03:30:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726803040000|2024-09-20 03:30:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1726803050000|2024-09-20 03:30:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726803140000|2024-09-20 03:32:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726803160000|2024-09-20 03:32:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726803200000|2024-09-20 03:33:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726803230000|2024-09-20 03:33:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726803260000|2024-09-20 03:34:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726803270000|2024-09-20 03:34:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726803280000|2024-09-20 03:34:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726803320000|2024-09-20 03:35:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726803340000|2024-09-20 03:35:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726803360000|2024-09-20 03:36:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726803500000|2024-09-20 03:38:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1726803510000|2024-09-20 03:38:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726803520000|2024-09-20 03:38:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726803530000|2024-09-20 03:38:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726803540000|2024-09-20 03:39:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726803550000|2024-09-20 03:39:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726803560000|2024-09-20 03:39:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726803630000|2024-09-20 03:40:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726803710000|2024-09-20 03:41:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726803730000|2024-09-20 03:42:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1726803740000|2024-09-20 03:42:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1726803790000|2024-09-20 03:43:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726803800000|2024-09-20 03:43:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726803820000|2024-09-20 03:43:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726803830000|2024-09-20 03:43:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726803840000|2024-09-20 03:44:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726803850000|2024-09-20 03:44:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726803860000|2024-09-20 03:44:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726803870000|2024-09-20 03:44:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726803910000|2024-09-20 03:45:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726803940000|2024-09-20 03:45:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726803960000|2024-09-20 03:46:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726804090000|2024-09-20 03:48:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726804150000|2024-09-20 03:49:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1726804160000|2024-09-20 03:49:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726804170000|2024-09-20 03:49:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1726804180000|2024-09-20 03:49:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726804190000|2024-09-20 03:49:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726804200000|2024-09-20 03:50:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726804210000|2024-09-20 03:50:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726804350000|2024-09-20 03:52:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726804360000|2024-09-20 03:52:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726804400000|2024-09-20 03:53:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726804410000|2024-09-20 03:53:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726804420000|2024-09-20 03:53:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726804450000|2024-09-20 03:54:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726804510000|2024-09-20 03:55:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726804520000|2024-09-20 03:55:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726804550000|2024-09-20 03:55:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726804640000|2024-09-20 03:57:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726804650000|2024-09-20 03:57:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726804740000|2024-09-20 03:59:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726804760000|2024-09-20 03:59:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726804790000|2024-09-20 03:59:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726804860000|2024-09-20 04:01:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726804910000|2024-09-20 04:01:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726805000000|2024-09-20 04:03:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726805010000|2024-09-20 04:03:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726805020000|2024-09-20 04:03:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726805030000|2024-09-20 04:03:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726805060000|2024-09-20 04:04:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726805070000|2024-09-20 04:04:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726805080000|2024-09-20 04:04:40|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726805090000|2024-09-20 04:04:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726805100000|2024-09-20 04:05:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1726805150000|2024-09-20 04:05:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726805160000|2024-09-20 04:06:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726805200000|2024-09-20 04:06:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726805210000|2024-09-20 04:06:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726805250000|2024-09-20 04:07:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726805280000|2024-09-20 04:08:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726805290000|2024-09-20 04:08:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726805310000|2024-09-20 04:08:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726805320000|2024-09-20 04:08:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|11
1726805330000|2024-09-20 04:08:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726805340000|2024-09-20 04:09:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|10
1726805350000|2024-09-20 04:09:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726805390000|2024-09-20 04:09:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726805400000|2024-09-20 04:10:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726805410000|2024-09-20 04:10:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726805440000|2024-09-20 04:10:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726805460000|2024-09-20 04:11:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726805470000|2024-09-20 04:11:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726805500000|2024-09-20 04:11:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726805510000|2024-09-20 04:11:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726805520000|2024-09-20 04:12:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726805540000|2024-09-20 04:12:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726805650000|2024-09-20 04:14:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726805670000|2024-09-20 04:14:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1726805690000|2024-09-20 04:14:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726805700000|2024-09-20 04:15:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726805710000|2024-09-20 04:15:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726805720000|2024-09-20 04:15:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726805750000|2024-09-20 04:15:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726805790000|2024-09-20 04:16:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726805800000|2024-09-20 04:16:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726805820000|2024-09-20 04:17:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726805840000|2024-09-20 04:17:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726806030000|2024-09-20 04:20:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726806040000|2024-09-20 04:20:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726806100000|2024-09-20 04:21:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1726806110000|2024-09-20 04:21:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1726806120000|2024-09-20 04:22:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726806130000|2024-09-20 04:22:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726806170000|2024-09-20 04:22:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726806190000|2024-09-20 04:23:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726806200000|2024-09-20 04:23:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726806220000|2024-09-20 04:23:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726806230000|2024-09-20 04:23:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726806240000|2024-09-20 04:24:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726806250000|2024-09-20 04:24:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726806260000|2024-09-20 04:24:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|13
1726806300000|2024-09-20 04:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726806310000|2024-09-20 04:25:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726806340000|2024-09-20 04:25:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726806350000|2024-09-20 04:25:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726806430000|2024-09-20 04:27:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726806460000|2024-09-20 04:27:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726806470000|2024-09-20 04:27:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1726806480000|2024-09-20 04:28:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726806490000|2024-09-20 04:28:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726806500000|2024-09-20 04:28:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726806510000|2024-09-20 04:28:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726806520000|2024-09-20 04:28:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726806530000|2024-09-20 04:28:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726806540000|2024-09-20 04:29:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726806610000|2024-09-20 04:30:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726806640000|2024-09-20 04:30:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726806650000|2024-09-20 04:30:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726806680000|2024-09-20 04:31:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726806700000|2024-09-20 04:31:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726806850000|2024-09-20 04:34:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726806860000|2024-09-20 04:34:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726806890000|2024-09-20 04:34:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726806900000|2024-09-20 04:35:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726806960000|2024-09-20 04:36:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726806970000|2024-09-20 04:36:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726806980000|2024-09-20 04:36:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726806990000|2024-09-20 04:36:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726807010000|2024-09-20 04:36:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726807080000|2024-09-20 04:38:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1726807090000|2024-09-20 04:38:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|9
1726807100000|2024-09-20 04:38:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726807230000|2024-09-20 04:40:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726807810000|2024-09-20 04:50:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726807840000|2024-09-20 04:50:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726807850000|2024-09-20 04:50:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726807860000|2024-09-20 04:51:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726807870000|2024-09-20 04:51:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726807880000|2024-09-20 04:51:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1726807890000|2024-09-20 04:51:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726807920000|2024-09-20 04:52:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726808190000|2024-09-20 04:56:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726808200000|2024-09-20 04:56:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1726808210000|2024-09-20 04:56:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726808230000|2024-09-20 04:57:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726808250000|2024-09-20 04:57:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726808280000|2024-09-20 04:58:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726808290000|2024-09-20 04:58:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726808300000|2024-09-20 04:58:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726808320000|2024-09-20 04:58:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726808340000|2024-09-20 04:59:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726808350000|2024-09-20 04:59:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1726808360000|2024-09-20 04:59:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726808400000|2024-09-20 05:00:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726808410000|2024-09-20 05:00:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726808430000|2024-09-20 05:00:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726808440000|2024-09-20 05:00:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726808460000|2024-09-20 05:01:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726808470000|2024-09-20 05:01:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726808490000|2024-09-20 05:01:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726808520000|2024-09-20 05:02:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726808530000|2024-09-20 05:02:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726808540000|2024-09-20 05:02:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726808570000|2024-09-20 05:02:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726808580000|2024-09-20 05:03:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726808590000|2024-09-20 05:03:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726808970000|2024-09-20 05:09:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726809180000|2024-09-20 05:13:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726809190000|2024-09-20 05:13:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726809200000|2024-09-20 05:13:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726809210000|2024-09-20 05:13:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726809220000|2024-09-20 05:13:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726809240000|2024-09-20 05:14:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726809260000|2024-09-20 05:14:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726809270000|2024-09-20 05:14:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1726809610000|2024-09-20 05:20:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726809700000|2024-09-20 05:21:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726809710000|2024-09-20 05:21:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726809780000|2024-09-20 05:23:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726809860000|2024-09-20 05:24:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1726809920000|2024-09-20 05:25:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726809960000|2024-09-20 05:26:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|9
1726809970000|2024-09-20 05:26:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726810130000|2024-09-20 05:28:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726810150000|2024-09-20 05:29:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1726810160000|2024-09-20 05:29:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726810170000|2024-09-20 05:29:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726810180000|2024-09-20 05:29:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726810200000|2024-09-20 05:30:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726810370000|2024-09-20 05:32:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726810380000|2024-09-20 05:33:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726810500000|2024-09-20 05:35:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726810510000|2024-09-20 05:35:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|11
1726810520000|2024-09-20 05:35:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1726810530000|2024-09-20 05:35:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1726810560000|2024-09-20 05:36:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726810570000|2024-09-20 05:36:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726810610000|2024-09-20 05:36:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726810630000|2024-09-20 05:37:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726810680000|2024-09-20 05:38:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726810710000|2024-09-20 05:38:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726810720000|2024-09-20 05:38:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726810730000|2024-09-20 05:38:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726810750000|2024-09-20 05:39:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726810870000|2024-09-20 05:41:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726810920000|2024-09-20 05:42:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726810940000|2024-09-20 05:42:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726810950000|2024-09-20 05:42:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726810960000|2024-09-20 05:42:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1726810980000|2024-09-20 05:43:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726810990000|2024-09-20 05:43:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726811010000|2024-09-20 05:43:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726811050000|2024-09-20 05:44:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726811060000|2024-09-20 05:44:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726811070000|2024-09-20 05:44:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726811110000|2024-09-20 05:45:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726811120000|2024-09-20 05:45:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726811130000|2024-09-20 05:45:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726811310000|2024-09-20 05:48:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726811360000|2024-09-20 05:49:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726811400000|2024-09-20 05:50:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726811410000|2024-09-20 05:50:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726811440000|2024-09-20 05:50:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726811560000|2024-09-20 05:52:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726811570000|2024-09-20 05:52:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726811580000|2024-09-20 05:53:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726811640000|2024-09-20 05:54:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1726811760000|2024-09-20 05:56:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726811770000|2024-09-20 05:56:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726811780000|2024-09-20 05:56:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726811830000|2024-09-20 05:57:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726812060000|2024-09-20 06:01:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726812130000|2024-09-20 06:02:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726812140000|2024-09-20 06:02:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726812150000|2024-09-20 06:02:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726812180000|2024-09-20 06:03:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726812200000|2024-09-20 06:03:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726812210000|2024-09-20 06:03:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726812220000|2024-09-20 06:03:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726812230000|2024-09-20 06:03:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726812320000|2024-09-20 06:05:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726812330000|2024-09-20 06:05:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726812340000|2024-09-20 06:05:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726812350000|2024-09-20 06:05:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726812360000|2024-09-20 06:06:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726812370000|2024-09-20 06:06:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726812380000|2024-09-20 06:06:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726812390000|2024-09-20 06:06:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726812430000|2024-09-20 06:07:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726812460000|2024-09-20 06:07:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726812470000|2024-09-20 06:07:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726812480000|2024-09-20 06:08:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726812600000|2024-09-20 06:10:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726812750000|2024-09-20 06:12:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726812810000|2024-09-20 06:13:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726812820000|2024-09-20 06:13:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726812970000|2024-09-20 06:16:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726812980000|2024-09-20 06:16:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726812990000|2024-09-20 06:16:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726813000000|2024-09-20 06:16:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726813010000|2024-09-20 06:16:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726813020000|2024-09-20 06:17:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726813140000|2024-09-20 06:19:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726813310000|2024-09-20 06:21:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726813330000|2024-09-20 06:22:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726813410000|2024-09-20 06:23:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1726813420000|2024-09-20 06:23:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1726813430000|2024-09-20 06:23:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726813450000|2024-09-20 06:24:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726813460000|2024-09-20 06:24:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726813470000|2024-09-20 06:24:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726813500000|2024-09-20 06:25:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726813530000|2024-09-20 06:25:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726813570000|2024-09-20 06:26:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726813640000|2024-09-20 06:27:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726813650000|2024-09-20 06:27:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726813720000|2024-09-20 06:28:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726813730000|2024-09-20 06:28:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726813840000|2024-09-20 06:30:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726814000000|2024-09-20 06:33:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726814060000|2024-09-20 06:34:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726814070000|2024-09-20 06:34:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726814100000|2024-09-20 06:35:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726814110000|2024-09-20 06:35:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726814120000|2024-09-20 06:35:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726814130000|2024-09-20 06:35:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726814140000|2024-09-20 06:35:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726814230000|2024-09-20 06:37:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726814250000|2024-09-20 06:37:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726814270000|2024-09-20 06:37:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726814340000|2024-09-20 06:39:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726814420000|2024-09-20 06:40:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726814430000|2024-09-20 06:40:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726814440000|2024-09-20 06:40:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726814450000|2024-09-20 06:40:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726814620000|2024-09-20 06:43:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726814630000|2024-09-20 06:43:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726814640000|2024-09-20 06:44:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726814700000|2024-09-20 06:45:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726814760000|2024-09-20 06:46:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726814770000|2024-09-20 06:46:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726814810000|2024-09-20 06:46:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726814880000|2024-09-20 06:48:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726814940000|2024-09-20 06:49:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726814950000|2024-09-20 06:49:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726815020000|2024-09-20 06:50:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726815070000|2024-09-20 06:51:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726815100000|2024-09-20 06:51:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726815130000|2024-09-20 06:52:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726815140000|2024-09-20 06:52:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1726815150000|2024-09-20 06:52:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726815170000|2024-09-20 06:52:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726815350000|2024-09-20 06:55:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726815360000|2024-09-20 06:56:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726815520000|2024-09-20 06:58:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726815530000|2024-09-20 06:58:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1726815540000|2024-09-20 06:59:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1726815620000|2024-09-20 07:00:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726815630000|2024-09-20 07:00:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726815650000|2024-09-20 07:00:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1726815660000|2024-09-20 07:01:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726815680000|2024-09-20 07:01:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726815830000|2024-09-20 07:03:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726816410000|2024-09-20 07:13:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726816460000|2024-09-20 07:14:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|10
1726816470000|2024-09-20 07:14:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726816480000|2024-09-20 07:14:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726816520000|2024-09-20 07:15:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1726816530000|2024-09-20 07:15:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726817060000|2024-09-20 07:24:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726817070000|2024-09-20 07:24:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726817090000|2024-09-20 07:24:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726817170000|2024-09-20 07:26:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1726817180000|2024-09-20 07:26:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726817260000|2024-09-20 07:27:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1726817270000|2024-09-20 07:27:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726817280000|2024-09-20 07:28:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726817290000|2024-09-20 07:28:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726817310000|2024-09-20 07:28:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726817320000|2024-09-20 07:28:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726817360000|2024-09-20 07:29:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726817370000|2024-09-20 07:29:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726817430000|2024-09-20 07:30:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726817440000|2024-09-20 07:30:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726817490000|2024-09-20 07:31:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726817530000|2024-09-20 07:32:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726817560000|2024-09-20 07:32:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726817570000|2024-09-20 07:32:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726817580000|2024-09-20 07:33:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726817590000|2024-09-20 07:33:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726817610000|2024-09-20 07:33:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726818060000|2024-09-20 07:41:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726819310000|2024-09-20 08:01:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726819360000|2024-09-20 08:02:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726819380000|2024-09-20 08:03:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726819390000|2024-09-20 08:03:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726820020000|2024-09-20 08:13:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726820030000|2024-09-20 08:13:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726820040000|2024-09-20 08:14:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726820100000|2024-09-20 08:15:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726820110000|2024-09-20 08:15:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726820240000|2024-09-20 08:17:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1726820810000|2024-09-20 08:26:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726820820000|2024-09-20 08:27:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726820830000|2024-09-20 08:27:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726820910000|2024-09-20 08:28:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726820970000|2024-09-20 08:29:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726821000000|2024-09-20 08:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726821030000|2024-09-20 08:30:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726821040000|2024-09-20 08:30:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726821070000|2024-09-20 08:31:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726821090000|2024-09-20 08:31:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726821100000|2024-09-20 08:31:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726821160000|2024-09-20 08:32:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726821190000|2024-09-20 08:33:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726821200000|2024-09-20 08:33:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726821210000|2024-09-20 08:33:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726821250000|2024-09-20 08:34:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726821260000|2024-09-20 08:34:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726821270000|2024-09-20 08:34:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726821320000|2024-09-20 08:35:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726821330000|2024-09-20 08:35:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726821370000|2024-09-20 08:36:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726821380000|2024-09-20 08:36:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726821430000|2024-09-20 08:37:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726821440000|2024-09-20 08:37:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726821460000|2024-09-20 08:37:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726821480000|2024-09-20 08:38:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726821490000|2024-09-20 08:38:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726822070000|2024-09-20 08:47:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726822140000|2024-09-20 08:49:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726822220000|2024-09-20 08:50:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1726822240000|2024-09-20 08:50:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726822280000|2024-09-20 08:51:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726822320000|2024-09-20 08:52:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726822490000|2024-09-20 08:54:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726822500000|2024-09-20 08:55:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1726822510000|2024-09-20 08:55:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726822520000|2024-09-20 08:55:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726822530000|2024-09-20 08:55:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726822560000|2024-09-20 08:56:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726822750000|2024-09-20 08:59:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726822760000|2024-09-20 08:59:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726822770000|2024-09-20 08:59:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726822780000|2024-09-20 08:59:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726822810000|2024-09-20 09:00:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726822840000|2024-09-20 09:00:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726822860000|2024-09-20 09:01:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726822950000|2024-09-20 09:02:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726822960000|2024-09-20 09:02:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726823360000|2024-09-20 09:09:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726823550000|2024-09-20 09:12:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726823700000|2024-09-20 09:15:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726823720000|2024-09-20 09:15:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726823790000|2024-09-20 09:16:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726823800000|2024-09-20 09:16:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726823810000|2024-09-20 09:16:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1726823840000|2024-09-20 09:17:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726823850000|2024-09-20 09:17:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726823890000|2024-09-20 09:18:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726824010000|2024-09-20 09:20:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726824020000|2024-09-20 09:20:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726824090000|2024-09-20 09:21:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726824150000|2024-09-20 09:22:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726824230000|2024-09-20 09:23:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726824240000|2024-09-20 09:24:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726824250000|2024-09-20 09:24:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726824270000|2024-09-20 09:24:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726824340000|2024-09-20 09:25:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726824620000|2024-09-20 09:30:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726824680000|2024-09-20 09:31:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726824690000|2024-09-20 09:31:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726824730000|2024-09-20 09:32:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726824760000|2024-09-20 09:32:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726824770000|2024-09-20 09:32:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1726824780000|2024-09-20 09:33:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726824790000|2024-09-20 09:33:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726824800000|2024-09-20 09:33:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1726824810000|2024-09-20 09:33:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726825060000|2024-09-20 09:37:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726825230000|2024-09-20 09:40:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726825320000|2024-09-20 09:42:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726825330000|2024-09-20 09:42:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726825340000|2024-09-20 09:42:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726825350000|2024-09-20 09:42:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726825360000|2024-09-20 09:42:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|11
1726825370000|2024-09-20 09:42:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726825400000|2024-09-20 09:43:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726825410000|2024-09-20 09:43:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726825420000|2024-09-20 09:43:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726825430000|2024-09-20 09:43:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726825440000|2024-09-20 09:44:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726825450000|2024-09-20 09:44:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726825470000|2024-09-20 09:44:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1726825480000|2024-09-20 09:44:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726825500000|2024-09-20 09:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726825530000|2024-09-20 09:45:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726826060000|2024-09-20 09:54:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726826130000|2024-09-20 09:55:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726826140000|2024-09-20 09:55:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726826150000|2024-09-20 09:55:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726826160000|2024-09-20 09:56:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726826170000|2024-09-20 09:56:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726826460000|2024-09-20 10:01:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726826470000|2024-09-20 10:01:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726826570000|2024-09-20 10:02:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726827310000|2024-09-20 10:15:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726827390000|2024-09-20 10:16:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726827400000|2024-09-20 10:16:40|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726827410000|2024-09-20 10:16:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726827450000|2024-09-20 10:17:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726827810000|2024-09-20 10:23:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726828060000|2024-09-20 10:27:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726828070000|2024-09-20 10:27:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726828080000|2024-09-20 10:28:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726828100000|2024-09-20 10:28:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726828110000|2024-09-20 10:28:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726828120000|2024-09-20 10:28:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726828130000|2024-09-20 10:28:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726828730000|2024-09-20 10:38:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726829830000|2024-09-20 10:57:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726829860000|2024-09-20 10:57:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726829870000|2024-09-20 10:57:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726829880000|2024-09-20 10:58:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726829930000|2024-09-20 10:58:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726829940000|2024-09-20 10:59:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726829960000|2024-09-20 10:59:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726829970000|2024-09-20 10:59:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726829980000|2024-09-20 10:59:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726830000000|2024-09-20 11:00:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1726830010000|2024-09-20 11:00:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726830060000|2024-09-20 11:01:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726830140000|2024-09-20 11:02:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726830810000|2024-09-20 11:13:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726830860000|2024-09-20 11:14:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726830920000|2024-09-20 11:15:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726830940000|2024-09-20 11:15:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726830960000|2024-09-20 11:16:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726830970000|2024-09-20 11:16:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726830980000|2024-09-20 11:16:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726831000000|2024-09-20 11:16:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726831020000|2024-09-20 11:17:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726831030000|2024-09-20 11:17:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726831560000|2024-09-20 11:26:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726831650000|2024-09-20 11:27:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726831840000|2024-09-20 11:30:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726831850000|2024-09-20 11:30:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726831860000|2024-09-20 11:31:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726832310000|2024-09-20 11:38:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726832340000|2024-09-20 11:39:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726832350000|2024-09-20 11:39:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726832360000|2024-09-20 11:39:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726832370000|2024-09-20 11:39:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726832820000|2024-09-20 11:47:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1726832830000|2024-09-20 11:47:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726832850000|2024-09-20 11:47:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726832890000|2024-09-20 11:48:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726832910000|2024-09-20 11:48:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726832930000|2024-09-20 11:48:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1726832940000|2024-09-20 11:49:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726833010000|2024-09-20 11:50:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726833120000|2024-09-20 11:52:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1726833130000|2024-09-20 11:52:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726833150000|2024-09-20 11:52:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1726833160000|2024-09-20 11:52:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726833260000|2024-09-20 11:54:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726833300000|2024-09-20 11:55:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726833320000|2024-09-20 11:55:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726833510000|2024-09-20 11:58:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726833610000|2024-09-20 12:00:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726833620000|2024-09-20 12:00:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726833680000|2024-09-20 12:01:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726833840000|2024-09-20 12:04:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726833870000|2024-09-20 12:04:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726833880000|2024-09-20 12:04:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726833890000|2024-09-20 12:04:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726833900000|2024-09-20 12:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726833910000|2024-09-20 12:05:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726833930000|2024-09-20 12:05:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726833960000|2024-09-20 12:06:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726834000000|2024-09-20 12:06:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726834020000|2024-09-20 12:07:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726834030000|2024-09-20 12:07:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1726834040000|2024-09-20 12:07:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726834050000|2024-09-20 12:07:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726834110000|2024-09-20 12:08:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726834120000|2024-09-20 12:08:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726834130000|2024-09-20 12:08:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726834220000|2024-09-20 12:10:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726834310000|2024-09-20 12:11:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726834380000|2024-09-20 12:13:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726834460000|2024-09-20 12:14:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726834530000|2024-09-20 12:15:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726834540000|2024-09-20 12:15:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726834550000|2024-09-20 12:15:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726834560000|2024-09-20 12:16:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726834730000|2024-09-20 12:18:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726834750000|2024-09-20 12:19:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726834770000|2024-09-20 12:19:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726834810000|2024-09-20 12:20:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726834830000|2024-09-20 12:20:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726834840000|2024-09-20 12:20:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726834850000|2024-09-20 12:20:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726834860000|2024-09-20 12:21:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726834970000|2024-09-20 12:22:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726834990000|2024-09-20 12:23:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726835010000|2024-09-20 12:23:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726835120000|2024-09-20 12:25:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726835130000|2024-09-20 12:25:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726835160000|2024-09-20 12:26:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726835170000|2024-09-20 12:26:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726835190000|2024-09-20 12:26:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726835450000|2024-09-20 12:30:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726835460000|2024-09-20 12:31:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726835470000|2024-09-20 12:31:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726835560000|2024-09-20 12:32:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726835580000|2024-09-20 12:33:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726835660000|2024-09-20 12:34:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726835670000|2024-09-20 12:34:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726835680000|2024-09-20 12:34:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726835740000|2024-09-20 12:35:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726835820000|2024-09-20 12:37:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726835830000|2024-09-20 12:37:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726835910000|2024-09-20 12:38:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726835930000|2024-09-20 12:38:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1726835970000|2024-09-20 12:39:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726835980000|2024-09-20 12:39:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726835990000|2024-09-20 12:39:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726836000000|2024-09-20 12:40:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726836020000|2024-09-20 12:40:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726836050000|2024-09-20 12:40:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726836100000|2024-09-20 12:41:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726836110000|2024-09-20 12:41:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1726836120000|2024-09-20 12:42:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|16
1726836130000|2024-09-20 12:42:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726836140000|2024-09-20 12:42:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726836150000|2024-09-20 12:42:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1726836170000|2024-09-20 12:42:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726836180000|2024-09-20 12:43:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1726836190000|2024-09-20 12:43:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|10
1726836200000|2024-09-20 12:43:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726836210000|2024-09-20 12:43:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726836220000|2024-09-20 12:43:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726836260000|2024-09-20 12:44:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726836270000|2024-09-20 12:44:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726836290000|2024-09-20 12:44:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726836300000|2024-09-20 12:45:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726836310000|2024-09-20 12:45:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726836390000|2024-09-20 12:46:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726836440000|2024-09-20 12:47:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726836470000|2024-09-20 12:47:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726836480000|2024-09-20 12:48:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1726836510000|2024-09-20 12:48:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726836530000|2024-09-20 12:48:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726836600000|2024-09-20 12:50:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726836700000|2024-09-20 12:51:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726836730000|2024-09-20 12:52:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726836760000|2024-09-20 12:52:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726836770000|2024-09-20 12:52:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726836780000|2024-09-20 12:53:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726837060000|2024-09-20 12:57:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726837150000|2024-09-20 12:59:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726837160000|2024-09-20 12:59:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726837170000|2024-09-20 12:59:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726837230000|2024-09-20 13:00:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726837350000|2024-09-20 13:02:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726837430000|2024-09-20 13:03:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726837500000|2024-09-20 13:05:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726837510000|2024-09-20 13:05:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1726837810000|2024-09-20 13:10:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726837840000|2024-09-20 13:10:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726837870000|2024-09-20 13:11:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726837900000|2024-09-20 13:11:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726837910000|2024-09-20 13:11:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726837920000|2024-09-20 13:12:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726837930000|2024-09-20 13:12:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726837940000|2024-09-20 13:12:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726837950000|2024-09-20 13:12:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1726837980000|2024-09-20 13:13:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1726837990000|2024-09-20 13:13:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726838030000|2024-09-20 13:13:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726838040000|2024-09-20 13:14:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726838120000|2024-09-20 13:15:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726838160000|2024-09-20 13:16:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726838170000|2024-09-20 13:16:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726838180000|2024-09-20 13:16:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726838190000|2024-09-20 13:16:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726838200000|2024-09-20 13:16:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726838210000|2024-09-20 13:16:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726838220000|2024-09-20 13:17:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726838240000|2024-09-20 13:17:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726838260000|2024-09-20 13:17:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726838270000|2024-09-20 13:17:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726838300000|2024-09-20 13:18:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726838310000|2024-09-20 13:18:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726838320000|2024-09-20 13:18:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1726838360000|2024-09-20 13:19:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726838400000|2024-09-20 13:20:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726838430000|2024-09-20 13:20:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1726838520000|2024-09-20 13:22:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726838530000|2024-09-20 13:22:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726838580000|2024-09-20 13:23:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726838590000|2024-09-20 13:23:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726838600000|2024-09-20 13:23:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1726838610000|2024-09-20 13:23:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726838620000|2024-09-20 13:23:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|11
1726838630000|2024-09-20 13:23:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726838640000|2024-09-20 13:24:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1726838670000|2024-09-20 13:24:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726838680000|2024-09-20 13:24:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726838700000|2024-09-20 13:25:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726838710000|2024-09-20 13:25:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726838720000|2024-09-20 13:25:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726838750000|2024-09-20 13:25:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726838760000|2024-09-20 13:26:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726838770000|2024-09-20 13:26:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726838790000|2024-09-20 13:26:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726838950000|2024-09-20 13:29:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726839000000|2024-09-20 13:30:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726839020000|2024-09-20 13:30:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726839030000|2024-09-20 13:30:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1726839050000|2024-09-20 13:30:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726839060000|2024-09-20 13:31:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1726839070000|2024-09-20 13:31:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1726839100000|2024-09-20 13:31:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726839140000|2024-09-20 13:32:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726839200000|2024-09-20 13:33:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726839560000|2024-09-20 13:39:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726839580000|2024-09-20 13:39:40|9.7|9.65|9.69|9.64|9.7|9.65|9.68|9.63|4
1726839610000|2024-09-20 13:40:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726839720000|2024-09-20 13:42:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726839750000|2024-09-20 13:42:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726839770000|2024-09-20 13:42:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726839780000|2024-09-20 13:43:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726839800000|2024-09-20 13:43:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726840310000|2024-09-20 13:51:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726840330000|2024-09-20 13:52:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726840340000|2024-09-20 13:52:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726840350000|2024-09-20 13:52:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726840380000|2024-09-20 13:53:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726840450000|2024-09-20 13:54:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726840460000|2024-09-20 13:54:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726840470000|2024-09-20 13:54:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726840480000|2024-09-20 13:54:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726840500000|2024-09-20 13:55:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726840510000|2024-09-20 13:55:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726840560000|2024-09-20 13:56:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726840570000|2024-09-20 13:56:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726840580000|2024-09-20 13:56:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726840620000|2024-09-20 13:57:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726840690000|2024-09-20 13:58:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726841100000|2024-09-20 14:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726841170000|2024-09-20 14:06:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726841200000|2024-09-20 14:06:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726841210000|2024-09-20 14:06:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726841230000|2024-09-20 14:07:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726841290000|2024-09-20 14:08:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726841320000|2024-09-20 14:08:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726841410000|2024-09-20 14:10:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726841430000|2024-09-20 14:10:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726841440000|2024-09-20 14:10:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726841540000|2024-09-20 14:12:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726841670000|2024-09-20 14:14:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726841680000|2024-09-20 14:14:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726841700000|2024-09-20 14:15:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726841710000|2024-09-20 14:15:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726841720000|2024-09-20 14:15:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726841740000|2024-09-20 14:15:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1726841750000|2024-09-20 14:15:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726841800000|2024-09-20 14:16:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726841810000|2024-09-20 14:16:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726841840000|2024-09-20 14:17:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726841860000|2024-09-20 14:17:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726841870000|2024-09-20 14:17:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726841880000|2024-09-20 14:18:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726841890000|2024-09-20 14:18:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1726841900000|2024-09-20 14:18:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726841910000|2024-09-20 14:18:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726841920000|2024-09-20 14:18:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726841970000|2024-09-20 14:19:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726842020000|2024-09-20 14:20:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726842030000|2024-09-20 14:20:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726842050000|2024-09-20 14:20:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726842070000|2024-09-20 14:21:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726842140000|2024-09-20 14:22:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726842210000|2024-09-20 14:23:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726842530000|2024-09-20 14:28:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726842620000|2024-09-20 14:30:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726842630000|2024-09-20 14:30:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726842640000|2024-09-20 14:30:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1726842660000|2024-09-20 14:31:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726842670000|2024-09-20 14:31:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726842720000|2024-09-20 14:32:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726842820000|2024-09-20 14:33:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726842850000|2024-09-20 14:34:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726842870000|2024-09-20 14:34:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726842900000|2024-09-20 14:35:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726842910000|2024-09-20 14:35:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726842920000|2024-09-20 14:35:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726842930000|2024-09-20 14:35:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726842980000|2024-09-20 14:36:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726842990000|2024-09-20 14:36:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726843000000|2024-09-20 14:36:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726843050000|2024-09-20 14:37:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726843100000|2024-09-20 14:38:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726843120000|2024-09-20 14:38:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726843130000|2024-09-20 14:38:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726843140000|2024-09-20 14:39:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726843160000|2024-09-20 14:39:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726843170000|2024-09-20 14:39:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726843180000|2024-09-20 14:39:40|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1726843210000|2024-09-20 14:40:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726843230000|2024-09-20 14:40:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726843260000|2024-09-20 14:41:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726843290000|2024-09-20 14:41:30|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|3
1726843300000|2024-09-20 14:41:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726843310000|2024-09-20 14:41:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726843330000|2024-09-20 14:42:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|10
1726843360000|2024-09-20 14:42:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726843370000|2024-09-20 14:42:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726843380000|2024-09-20 14:43:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726843800000|2024-09-20 14:50:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726843830000|2024-09-20 14:50:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726843840000|2024-09-20 14:50:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726843850000|2024-09-20 14:50:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726843900000|2024-09-20 14:51:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726843930000|2024-09-20 14:52:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1726843940000|2024-09-20 14:52:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726843950000|2024-09-20 14:52:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726843960000|2024-09-20 14:52:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726843970000|2024-09-20 14:52:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726843990000|2024-09-20 14:53:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726844000000|2024-09-20 14:53:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726844050000|2024-09-20 14:54:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726844060000|2024-09-20 14:54:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726844070000|2024-09-20 14:54:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726844100000|2024-09-20 14:55:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726844110000|2024-09-20 14:55:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|10
1726844130000|2024-09-20 14:55:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726844140000|2024-09-20 14:55:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726844150000|2024-09-20 14:55:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726844160000|2024-09-20 14:56:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726844170000|2024-09-20 14:56:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726844200000|2024-09-20 14:56:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726844220000|2024-09-20 14:57:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1726844230000|2024-09-20 14:57:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|10
1726844480000|2024-09-20 15:01:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726844490000|2024-09-20 15:01:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726844500000|2024-09-20 15:01:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1726844510000|2024-09-20 15:01:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1726844520000|2024-09-20 15:02:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1726844530000|2024-09-20 15:02:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726844550000|2024-09-20 15:02:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726844560000|2024-09-20 15:02:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726844660000|2024-09-20 15:04:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726844670000|2024-09-20 15:04:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1726844680000|2024-09-20 15:04:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|13
1726844730000|2024-09-20 15:05:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726844740000|2024-09-20 15:05:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726844790000|2024-09-20 15:06:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726844800000|2024-09-20 15:06:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1726844860000|2024-09-20 15:07:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726844870000|2024-09-20 15:07:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726844880000|2024-09-20 15:08:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726844940000|2024-09-20 15:09:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726844950000|2024-09-20 15:09:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726844960000|2024-09-20 15:09:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1726844970000|2024-09-20 15:09:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1726844980000|2024-09-20 15:09:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726844990000|2024-09-20 15:09:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726845000000|2024-09-20 15:10:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726845010000|2024-09-20 15:10:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726845060000|2024-09-20 15:11:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726845140000|2024-09-20 15:12:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726845160000|2024-09-20 15:12:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1726845170000|2024-09-20 15:12:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726845180000|2024-09-20 15:13:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726845530000|2024-09-20 15:18:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726845540000|2024-09-20 15:19:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726845560000|2024-09-20 15:19:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726845600000|2024-09-20 15:20:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726845630000|2024-09-20 15:20:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726845640000|2024-09-20 15:20:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726846060000|2024-09-20 15:27:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726846070000|2024-09-20 15:27:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726846110000|2024-09-20 15:28:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726846130000|2024-09-20 15:28:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1726846140000|2024-09-20 15:29:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726846280000|2024-09-20 15:31:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726846290000|2024-09-20 15:31:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726846320000|2024-09-20 15:32:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726846360000|2024-09-20 15:32:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726846370000|2024-09-20 15:32:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726846440000|2024-09-20 15:34:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726846500000|2024-09-20 15:35:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726846510000|2024-09-20 15:35:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726846520000|2024-09-20 15:35:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726846550000|2024-09-20 15:35:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726846560000|2024-09-20 15:36:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726846620000|2024-09-20 15:37:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726846630000|2024-09-20 15:37:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726847070000|2024-09-20 15:44:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726847100000|2024-09-20 15:45:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726847110000|2024-09-20 15:45:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726847120000|2024-09-20 15:45:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726847150000|2024-09-20 15:45:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726847160000|2024-09-20 15:46:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726847170000|2024-09-20 15:46:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726847180000|2024-09-20 15:46:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726847190000|2024-09-20 15:46:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726847560000|2024-09-20 15:52:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726847570000|2024-09-20 15:52:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726847590000|2024-09-20 15:53:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1726847600000|2024-09-20 15:53:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726847610000|2024-09-20 15:53:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726847640000|2024-09-20 15:54:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726847650000|2024-09-20 15:54:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1726847660000|2024-09-20 15:54:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726847670000|2024-09-20 15:54:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726847740000|2024-09-20 15:55:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726847750000|2024-09-20 15:55:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726847760000|2024-09-20 15:56:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726847790000|2024-09-20 15:56:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726847870000|2024-09-20 15:57:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1726847880000|2024-09-20 15:58:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726847890000|2024-09-20 15:58:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726847900000|2024-09-20 15:58:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1726847970000|2024-09-20 15:59:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726847980000|2024-09-20 15:59:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726848000000|2024-09-20 16:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1726848050000|2024-09-20 16:00:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726848070000|2024-09-20 16:01:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|7
1726848130000|2024-09-20 16:02:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726848270000|2024-09-20 16:04:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726848610000|2024-09-20 16:10:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726848630000|2024-09-20 16:10:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726848670000|2024-09-20 16:11:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1726848690000|2024-09-20 16:11:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726848710000|2024-09-20 16:11:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726848730000|2024-09-20 16:12:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726848760000|2024-09-20 16:12:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1726848770000|2024-09-20 16:12:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1726848780000|2024-09-20 16:13:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1726848790000|2024-09-20 16:13:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726848840000|2024-09-20 16:14:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726848850000|2024-09-20 16:14:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726848870000|2024-09-20 16:14:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726848900000|2024-09-20 16:15:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726848980000|2024-09-20 16:16:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726849080000|2024-09-20 16:18:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726849150000|2024-09-20 16:19:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726849160000|2024-09-20 16:19:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726849170000|2024-09-20 16:19:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726849230000|2024-09-20 16:20:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726849260000|2024-09-20 16:21:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726849270000|2024-09-20 16:21:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726849360000|2024-09-20 16:22:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726849380000|2024-09-20 16:23:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726849390000|2024-09-20 16:23:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726849420000|2024-09-20 16:23:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1726849430000|2024-09-20 16:23:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1726849440000|2024-09-20 16:24:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1726849450000|2024-09-20 16:24:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726849460000|2024-09-20 16:24:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1726849540000|2024-09-20 16:25:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726849610000|2024-09-20 16:26:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1726849620000|2024-09-20 16:27:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1726849630000|2024-09-20 16:27:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726849640000|2024-09-20 16:27:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1726849950000|2024-09-20 16:32:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726849960000|2024-09-20 16:32:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726849970000|2024-09-20 16:32:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726849980000|2024-09-20 16:33:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726850020000|2024-09-20 16:33:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726850030000|2024-09-20 16:33:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726850040000|2024-09-20 16:34:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726850050000|2024-09-20 16:34:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726850060000|2024-09-20 16:34:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726850080000|2024-09-20 16:34:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726850120000|2024-09-20 16:35:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726850450000|2024-09-20 16:40:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1726850460000|2024-09-20 16:41:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726850470000|2024-09-20 16:41:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726850480000|2024-09-20 16:41:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726850500000|2024-09-20 16:41:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726850520000|2024-09-20 16:42:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726850530000|2024-09-20 16:42:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726850540000|2024-09-20 16:42:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726850580000|2024-09-20 16:43:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726850590000|2024-09-20 16:43:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726850650000|2024-09-20 16:44:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726850670000|2024-09-20 16:44:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726850680000|2024-09-20 16:44:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726850690000|2024-09-20 16:44:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726850700000|2024-09-20 16:45:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726850730000|2024-09-20 16:45:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726850740000|2024-09-20 16:45:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726850760000|2024-09-20 16:46:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726850770000|2024-09-20 16:46:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726850790000|2024-09-20 16:46:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726850800000|2024-09-20 16:46:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726850820000|2024-09-20 16:47:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1726850830000|2024-09-20 16:47:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726850890000|2024-09-20 16:48:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726850950000|2024-09-20 16:49:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|11
1726850960000|2024-09-20 16:49:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|12
1726850970000|2024-09-20 16:49:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1726850980000|2024-09-20 16:49:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1726850990000|2024-09-20 16:49:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1726851010000|2024-09-20 16:50:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726851020000|2024-09-20 16:50:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726851030000|2024-09-20 16:50:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726851390000|2024-09-20 16:56:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726851400000|2024-09-20 16:56:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726851830000|2024-09-20 17:03:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726851960000|2024-09-20 17:06:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726852360000|2024-09-20 17:12:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726852410000|2024-09-20 17:13:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726852420000|2024-09-20 17:13:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1726852430000|2024-09-20 17:13:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726852440000|2024-09-20 17:14:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726852450000|2024-09-20 17:14:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1726852520000|2024-09-20 17:15:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726852600000|2024-09-20 17:16:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1726852620000|2024-09-20 17:17:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1726852630000|2024-09-20 17:17:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1726852640000|2024-09-20 17:17:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726852660000|2024-09-20 17:17:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1726852670000|2024-09-20 17:17:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726852680000|2024-09-20 17:18:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726852710000|2024-09-20 17:18:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726852720000|2024-09-20 17:18:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1726852740000|2024-09-20 17:19:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726852770000|2024-09-20 17:19:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726852780000|2024-09-20 17:19:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726852790000|2024-09-20 17:19:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726852800000|2024-09-20 17:20:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1726852810000|2024-09-20 17:20:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726852830000|2024-09-20 17:20:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726852860000|2024-09-20 17:21:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726852990000|2024-09-20 17:23:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726853040000|2024-09-20 17:24:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726853050000|2024-09-20 17:24:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726853060000|2024-09-20 17:24:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726853070000|2024-09-20 17:24:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726853080000|2024-09-20 17:24:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726853140000|2024-09-20 17:25:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726853150000|2024-09-20 17:25:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|11
1726853200000|2024-09-20 17:26:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726853280000|2024-09-20 17:28:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726853310000|2024-09-20 17:28:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726853350000|2024-09-20 17:29:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726853400000|2024-09-20 17:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726853660000|2024-09-20 17:34:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726853670000|2024-09-20 17:34:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726854200000|2024-09-20 17:43:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726854370000|2024-09-20 17:46:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726854540000|2024-09-20 17:49:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726854570000|2024-09-20 17:49:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726854580000|2024-09-20 17:49:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1726854750000|2024-09-20 17:52:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726854820000|2024-09-20 17:53:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726854830000|2024-09-20 17:53:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726854920000|2024-09-20 17:55:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726855500000|2024-09-20 18:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726855910000|2024-09-20 18:11:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726855920000|2024-09-20 18:12:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726855970000|2024-09-20 18:12:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1726855980000|2024-09-20 18:13:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726856050000|2024-09-20 18:14:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1726856060000|2024-09-20 18:14:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726856110000|2024-09-20 18:15:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726856160000|2024-09-20 18:16:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1726856180000|2024-09-20 18:16:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1726856190000|2024-09-20 18:16:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726856200000|2024-09-20 18:16:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726856210000|2024-09-20 18:16:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726856220000|2024-09-20 18:17:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726856270000|2024-09-20 18:17:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726856280000|2024-09-20 18:18:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726856300000|2024-09-20 18:18:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726856310000|2024-09-20 18:18:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726856320000|2024-09-20 18:18:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726857070000|2024-09-20 18:31:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726857120000|2024-09-20 18:32:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726857130000|2024-09-20 18:32:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726857140000|2024-09-20 18:32:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1726857200000|2024-09-20 18:33:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726857240000|2024-09-20 18:34:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726857270000|2024-09-20 18:34:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726857280000|2024-09-20 18:34:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726857290000|2024-09-20 18:34:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1726857310000|2024-09-20 18:35:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726857320000|2024-09-20 18:35:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726857350000|2024-09-20 18:35:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1726857360000|2024-09-20 18:36:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726857440000|2024-09-20 18:37:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726857460000|2024-09-20 18:37:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726857910000|2024-09-20 18:45:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726857930000|2024-09-20 18:45:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|7
1726857940000|2024-09-20 18:45:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726857960000|2024-09-20 18:46:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726857970000|2024-09-20 18:46:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726857980000|2024-09-20 18:46:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726857990000|2024-09-20 18:46:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726858010000|2024-09-20 18:46:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1726858020000|2024-09-20 18:47:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726858110000|2024-09-20 18:48:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726858120000|2024-09-20 18:48:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1726858130000|2024-09-20 18:48:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1726858140000|2024-09-20 18:49:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726858150000|2024-09-20 18:49:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726858320000|2024-09-20 18:52:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726858330000|2024-09-20 18:52:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726858340000|2024-09-20 18:52:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726858350000|2024-09-20 18:52:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1726858360000|2024-09-20 18:52:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726858370000|2024-09-20 18:52:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1726858380000|2024-09-20 18:53:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|13
1726858390000|2024-09-20 18:53:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726858410000|2024-09-20 18:53:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726858870000|2024-09-20 19:01:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726859310000|2024-09-20 19:08:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726859320000|2024-09-20 19:08:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726902000000|2024-09-21 07:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726902040000|2024-09-21 07:00:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726902160000|2024-09-21 07:02:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1726902170000|2024-09-21 07:02:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726902180000|2024-09-21 07:03:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726902190000|2024-09-21 07:03:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726902300000|2024-09-21 07:05:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726902340000|2024-09-21 07:05:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726902360000|2024-09-21 07:06:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726902430000|2024-09-21 07:07:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726902500000|2024-09-21 07:08:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726902530000|2024-09-21 07:08:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726902550000|2024-09-21 07:09:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726902590000|2024-09-21 07:09:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726902840000|2024-09-21 07:14:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726903170000|2024-09-21 07:19:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726903180000|2024-09-21 07:19:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726903300000|2024-09-21 07:21:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726903330000|2024-09-21 07:22:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726903340000|2024-09-21 07:22:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|12
1726903380000|2024-09-21 07:23:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726903460000|2024-09-21 07:24:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726903490000|2024-09-21 07:24:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726903590000|2024-09-21 07:26:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726903620000|2024-09-21 07:27:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726903650000|2024-09-21 07:27:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726903680000|2024-09-21 07:28:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726903740000|2024-09-21 07:29:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726903820000|2024-09-21 07:30:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726903830000|2024-09-21 07:30:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726904060000|2024-09-21 07:34:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726904170000|2024-09-21 07:36:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726904180000|2024-09-21 07:36:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726904360000|2024-09-21 07:39:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726904370000|2024-09-21 07:39:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726904530000|2024-09-21 07:42:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726904540000|2024-09-21 07:42:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726904570000|2024-09-21 07:42:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726904580000|2024-09-21 07:43:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726904730000|2024-09-21 07:45:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726904790000|2024-09-21 07:46:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726904810000|2024-09-21 07:46:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726904830000|2024-09-21 07:47:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726904840000|2024-09-21 07:47:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726904880000|2024-09-21 07:48:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726904950000|2024-09-21 07:49:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726904970000|2024-09-21 07:49:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726905000000|2024-09-21 07:50:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726905080000|2024-09-21 07:51:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726905190000|2024-09-21 07:53:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726905370000|2024-09-21 07:56:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726905390000|2024-09-21 07:56:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726905510000|2024-09-21 07:58:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726905530000|2024-09-21 07:58:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726905560000|2024-09-21 07:59:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726905570000|2024-09-21 07:59:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726905600000|2024-09-21 08:00:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726905620000|2024-09-21 08:00:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726905670000|2024-09-21 08:01:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726905760000|2024-09-21 08:02:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726905930000|2024-09-21 08:05:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726906120000|2024-09-21 08:08:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726906140000|2024-09-21 08:09:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726906220000|2024-09-21 08:10:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726906230000|2024-09-21 08:10:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726906320000|2024-09-21 08:12:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726906420000|2024-09-21 08:13:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726906610000|2024-09-21 08:16:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726906640000|2024-09-21 08:17:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726906730000|2024-09-21 08:18:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726906860000|2024-09-21 08:21:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726907000000|2024-09-21 08:23:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726907010000|2024-09-21 08:23:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726907120000|2024-09-21 08:25:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726907130000|2024-09-21 08:25:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726907430000|2024-09-21 08:30:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726907440000|2024-09-21 08:30:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726907520000|2024-09-21 08:32:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726907550000|2024-09-21 08:32:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726907580000|2024-09-21 08:33:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726907600000|2024-09-21 08:33:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726907610000|2024-09-21 08:33:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726907700000|2024-09-21 08:35:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726907750000|2024-09-21 08:35:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726907760000|2024-09-21 08:36:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726907800000|2024-09-21 08:36:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726907840000|2024-09-21 08:37:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726908190000|2024-09-21 08:43:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726908270000|2024-09-21 08:44:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726908290000|2024-09-21 08:44:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1726908390000|2024-09-21 08:46:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726908530000|2024-09-21 08:48:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726908660000|2024-09-21 08:51:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726908670000|2024-09-21 08:51:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726908780000|2024-09-21 08:53:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726908800000|2024-09-21 08:53:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1726908810000|2024-09-21 08:53:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726908820000|2024-09-21 08:53:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726908840000|2024-09-21 08:54:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726908860000|2024-09-21 08:54:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726908880000|2024-09-21 08:54:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726908890000|2024-09-21 08:54:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726908900000|2024-09-21 08:55:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726908920000|2024-09-21 08:55:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726908940000|2024-09-21 08:55:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726908950000|2024-09-21 08:55:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726908980000|2024-09-21 08:56:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726908990000|2024-09-21 08:56:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726909050000|2024-09-21 08:57:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726909060000|2024-09-21 08:57:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726909070000|2024-09-21 08:57:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726909080000|2024-09-21 08:58:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1726909110000|2024-09-21 08:58:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726909120000|2024-09-21 08:58:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726909130000|2024-09-21 08:58:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726909210000|2024-09-21 09:00:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726909340000|2024-09-21 09:02:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1726909360000|2024-09-21 09:02:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726909400000|2024-09-21 09:03:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1726909480000|2024-09-21 09:04:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726909500000|2024-09-21 09:05:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726909550000|2024-09-21 09:05:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726909570000|2024-09-21 09:06:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1726909580000|2024-09-21 09:06:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726909590000|2024-09-21 09:06:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726909730000|2024-09-21 09:08:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726909740000|2024-09-21 09:09:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726909750000|2024-09-21 09:09:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1726909760000|2024-09-21 09:09:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726909770000|2024-09-21 09:09:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726909930000|2024-09-21 09:12:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726909940000|2024-09-21 09:12:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726909950000|2024-09-21 09:12:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726909970000|2024-09-21 09:12:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726909980000|2024-09-21 09:13:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726909990000|2024-09-21 09:13:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726910000000|2024-09-21 09:13:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726910010000|2024-09-21 09:13:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726910020000|2024-09-21 09:13:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726910030000|2024-09-21 09:13:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726910060000|2024-09-21 09:14:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726910070000|2024-09-21 09:14:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726910080000|2024-09-21 09:14:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726910090000|2024-09-21 09:14:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726910130000|2024-09-21 09:15:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726910230000|2024-09-21 09:17:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726910340000|2024-09-21 09:19:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726910350000|2024-09-21 09:19:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726910700000|2024-09-21 09:25:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726910710000|2024-09-21 09:25:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726910740000|2024-09-21 09:25:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726910750000|2024-09-21 09:25:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726910760000|2024-09-21 09:26:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726910770000|2024-09-21 09:26:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726911700000|2024-09-21 09:41:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726911710000|2024-09-21 09:41:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726911730000|2024-09-21 09:42:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726911740000|2024-09-21 09:42:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726911760000|2024-09-21 09:42:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726911770000|2024-09-21 09:42:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726911780000|2024-09-21 09:43:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726911790000|2024-09-21 09:43:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726911830000|2024-09-21 09:43:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726911910000|2024-09-21 09:45:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726911930000|2024-09-21 09:45:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726911940000|2024-09-21 09:45:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726911960000|2024-09-21 09:46:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726911970000|2024-09-21 09:46:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726911980000|2024-09-21 09:46:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726911990000|2024-09-21 09:46:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726912000000|2024-09-21 09:46:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726912010000|2024-09-21 09:46:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726912020000|2024-09-21 09:47:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1726912030000|2024-09-21 09:47:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726912040000|2024-09-21 09:47:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726912050000|2024-09-21 09:47:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726912090000|2024-09-21 09:48:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726912100000|2024-09-21 09:48:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726912130000|2024-09-21 09:48:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726912210000|2024-09-21 09:50:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726912220000|2024-09-21 09:50:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726912250000|2024-09-21 09:50:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726912370000|2024-09-21 09:52:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726912590000|2024-09-21 09:56:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726912660000|2024-09-21 09:57:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726912680000|2024-09-21 09:58:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726912690000|2024-09-21 09:58:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726912700000|2024-09-21 09:58:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1726912740000|2024-09-21 09:59:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726912760000|2024-09-21 09:59:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1726912770000|2024-09-21 09:59:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726912780000|2024-09-21 09:59:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726912790000|2024-09-21 09:59:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726912800000|2024-09-21 10:00:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1726912810000|2024-09-21 10:00:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726912820000|2024-09-21 10:00:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726912830000|2024-09-21 10:00:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726913010000|2024-09-21 10:03:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726913160000|2024-09-21 10:06:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726913170000|2024-09-21 10:06:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726913180000|2024-09-21 10:06:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726913190000|2024-09-21 10:06:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726913210000|2024-09-21 10:06:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726913580000|2024-09-21 10:13:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726913640000|2024-09-21 10:14:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726913940000|2024-09-21 10:19:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726914060000|2024-09-21 10:21:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726914190000|2024-09-21 10:23:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726914260000|2024-09-21 10:24:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726914270000|2024-09-21 10:24:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726914290000|2024-09-21 10:24:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726914300000|2024-09-21 10:25:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726914310000|2024-09-21 10:25:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726914410000|2024-09-21 10:26:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726914430000|2024-09-21 10:27:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726914480000|2024-09-21 10:28:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726914490000|2024-09-21 10:28:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726914990000|2024-09-21 10:36:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726915360000|2024-09-21 10:42:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726915410000|2024-09-21 10:43:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726915670000|2024-09-21 10:47:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726915680000|2024-09-21 10:48:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726915740000|2024-09-21 10:49:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726915920000|2024-09-21 10:52:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726915930000|2024-09-21 10:52:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726915940000|2024-09-21 10:52:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726916070000|2024-09-21 10:54:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726916100000|2024-09-21 10:55:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726916130000|2024-09-21 10:55:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726916140000|2024-09-21 10:55:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726916150000|2024-09-21 10:55:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726916280000|2024-09-21 10:58:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726916660000|2024-09-21 11:04:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726916780000|2024-09-21 11:06:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726916790000|2024-09-21 11:06:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726917160000|2024-09-21 11:12:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726917350000|2024-09-21 11:15:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726917490000|2024-09-21 11:18:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726917570000|2024-09-21 11:19:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726917610000|2024-09-21 11:20:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726917660000|2024-09-21 11:21:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726917710000|2024-09-21 11:21:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726917720000|2024-09-21 11:22:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726917900000|2024-09-21 11:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726918060000|2024-09-21 11:27:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726918070000|2024-09-21 11:27:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726918210000|2024-09-21 11:30:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726918270000|2024-09-21 11:31:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726918580000|2024-09-21 11:36:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726918780000|2024-09-21 11:39:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726918800000|2024-09-21 11:40:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726918970000|2024-09-21 11:42:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726919190000|2024-09-21 11:46:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726919380000|2024-09-21 11:49:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726919660000|2024-09-21 11:54:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726919680000|2024-09-21 11:54:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726919690000|2024-09-21 11:54:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726919740000|2024-09-21 11:55:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726919760000|2024-09-21 11:56:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726919770000|2024-09-21 11:56:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726919870000|2024-09-21 11:57:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726919880000|2024-09-21 11:58:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726920070000|2024-09-21 12:01:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726920390000|2024-09-21 12:06:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726920520000|2024-09-21 12:08:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726920550000|2024-09-21 12:09:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726920650000|2024-09-21 12:10:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726920770000|2024-09-21 12:12:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726920860000|2024-09-21 12:14:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726920970000|2024-09-21 12:16:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726920980000|2024-09-21 12:16:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726921000000|2024-09-21 12:16:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726921030000|2024-09-21 12:17:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726921040000|2024-09-21 12:17:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726921140000|2024-09-21 12:19:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726921180000|2024-09-21 12:19:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726921210000|2024-09-21 12:20:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726921220000|2024-09-21 12:20:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726921270000|2024-09-21 12:21:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726921330000|2024-09-21 12:22:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726921520000|2024-09-21 12:25:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726921560000|2024-09-21 12:26:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726921570000|2024-09-21 12:26:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726921590000|2024-09-21 12:26:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726921620000|2024-09-21 12:27:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726922160000|2024-09-21 12:36:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726922330000|2024-09-21 12:38:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726922340000|2024-09-21 12:39:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726922370000|2024-09-21 12:39:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726922480000|2024-09-21 12:41:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726922530000|2024-09-21 12:42:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726922660000|2024-09-21 12:44:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726922760000|2024-09-21 12:46:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1726922800000|2024-09-21 12:46:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726922820000|2024-09-21 12:47:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726922840000|2024-09-21 12:47:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726923000000|2024-09-21 12:50:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726923050000|2024-09-21 12:50:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726923060000|2024-09-21 12:51:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726923090000|2024-09-21 12:51:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726923110000|2024-09-21 12:51:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726923180000|2024-09-21 12:53:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1726923200000|2024-09-21 12:53:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726923210000|2024-09-21 12:53:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726923250000|2024-09-21 12:54:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726923270000|2024-09-21 12:54:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726923280000|2024-09-21 12:54:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726923320000|2024-09-21 12:55:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726923330000|2024-09-21 12:55:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726923340000|2024-09-21 12:55:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726923370000|2024-09-21 12:56:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726923620000|2024-09-21 13:00:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726923630000|2024-09-21 13:00:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726923670000|2024-09-21 13:01:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726923680000|2024-09-21 13:01:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726923690000|2024-09-21 13:01:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1726923700000|2024-09-21 13:01:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726923710000|2024-09-21 13:01:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726923780000|2024-09-21 13:03:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726923820000|2024-09-21 13:03:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726923900000|2024-09-21 13:05:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726923970000|2024-09-21 13:06:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726924000000|2024-09-21 13:06:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726924010000|2024-09-21 13:06:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726924070000|2024-09-21 13:07:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726924080000|2024-09-21 13:08:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726924100000|2024-09-21 13:08:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726924180000|2024-09-21 13:09:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726924190000|2024-09-21 13:09:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726924210000|2024-09-21 13:10:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726924250000|2024-09-21 13:10:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726924260000|2024-09-21 13:11:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726924320000|2024-09-21 13:12:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726924330000|2024-09-21 13:12:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726924340000|2024-09-21 13:12:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1726924360000|2024-09-21 13:12:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726924370000|2024-09-21 13:12:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726924380000|2024-09-21 13:13:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726924390000|2024-09-21 13:13:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726924460000|2024-09-21 13:14:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726924470000|2024-09-21 13:14:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726924480000|2024-09-21 13:14:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726924490000|2024-09-21 13:14:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726924510000|2024-09-21 13:15:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1726924520000|2024-09-21 13:15:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726924550000|2024-09-21 13:15:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726924560000|2024-09-21 13:16:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726924570000|2024-09-21 13:16:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1726924580000|2024-09-21 13:16:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726924590000|2024-09-21 13:16:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726924600000|2024-09-21 13:16:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726924610000|2024-09-21 13:16:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726924620000|2024-09-21 13:17:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726924630000|2024-09-21 13:17:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726924640000|2024-09-21 13:17:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1726924650000|2024-09-21 13:17:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726924660000|2024-09-21 13:17:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726924680000|2024-09-21 13:18:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726924690000|2024-09-21 13:18:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726924710000|2024-09-21 13:18:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726924720000|2024-09-21 13:18:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726924730000|2024-09-21 13:18:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1726925160000|2024-09-21 13:26:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726925170000|2024-09-21 13:26:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726925180000|2024-09-21 13:26:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726925190000|2024-09-21 13:26:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726925200000|2024-09-21 13:26:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726925220000|2024-09-21 13:27:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726925230000|2024-09-21 13:27:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726925270000|2024-09-21 13:27:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726925280000|2024-09-21 13:28:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726925300000|2024-09-21 13:28:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1726925310000|2024-09-21 13:28:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726925320000|2024-09-21 13:28:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726925340000|2024-09-21 13:29:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726925350000|2024-09-21 13:29:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726925360000|2024-09-21 13:29:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726925370000|2024-09-21 13:29:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726925380000|2024-09-21 13:29:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726925410000|2024-09-21 13:30:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726925430000|2024-09-21 13:30:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726925470000|2024-09-21 13:31:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726925500000|2024-09-21 13:31:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726925720000|2024-09-21 13:35:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726925730000|2024-09-21 13:35:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726925740000|2024-09-21 13:35:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726925750000|2024-09-21 13:35:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726925780000|2024-09-21 13:36:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1726925790000|2024-09-21 13:36:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726925810000|2024-09-21 13:36:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726925900000|2024-09-21 13:38:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726925910000|2024-09-21 13:38:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1726925920000|2024-09-21 13:38:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|9
1726925930000|2024-09-21 13:38:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726925970000|2024-09-21 13:39:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726925980000|2024-09-21 13:39:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1726926010000|2024-09-21 13:40:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726926020000|2024-09-21 13:40:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726926140000|2024-09-21 13:42:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726926150000|2024-09-21 13:42:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726926200000|2024-09-21 13:43:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726926210000|2024-09-21 13:43:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726926220000|2024-09-21 13:43:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726926230000|2024-09-21 13:43:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726926280000|2024-09-21 13:44:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726926290000|2024-09-21 13:44:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726926670000|2024-09-21 13:51:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726926740000|2024-09-21 13:52:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1726926760000|2024-09-21 13:52:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726926790000|2024-09-21 13:53:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726926800000|2024-09-21 13:53:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726926810000|2024-09-21 13:53:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726926860000|2024-09-21 13:54:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726926970000|2024-09-21 13:56:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726927030000|2024-09-21 13:57:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726927160000|2024-09-21 13:59:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726927230000|2024-09-21 14:00:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1726927300000|2024-09-21 14:01:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726927540000|2024-09-21 14:05:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726927620000|2024-09-21 14:07:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1726927680000|2024-09-21 14:08:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726927710000|2024-09-21 14:08:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1726927810000|2024-09-21 14:10:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726927830000|2024-09-21 14:10:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726927840000|2024-09-21 14:10:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726927930000|2024-09-21 14:12:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726927960000|2024-09-21 14:12:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726927970000|2024-09-21 14:12:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1726927980000|2024-09-21 14:13:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1726928000000|2024-09-21 14:13:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726928020000|2024-09-21 14:13:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726928030000|2024-09-21 14:13:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726928040000|2024-09-21 14:14:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726928050000|2024-09-21 14:14:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726928060000|2024-09-21 14:14:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726928070000|2024-09-21 14:14:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726928080000|2024-09-21 14:14:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726928120000|2024-09-21 14:15:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726928130000|2024-09-21 14:15:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726928140000|2024-09-21 14:15:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726928160000|2024-09-21 14:16:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726928180000|2024-09-21 14:16:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726928190000|2024-09-21 14:16:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726928200000|2024-09-21 14:16:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726928230000|2024-09-21 14:17:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726928260000|2024-09-21 14:17:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726928340000|2024-09-21 14:19:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726928400000|2024-09-21 14:20:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726928440000|2024-09-21 14:20:40|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1726928460000|2024-09-21 14:21:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1726928520000|2024-09-21 14:22:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726928620000|2024-09-21 14:23:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726928630000|2024-09-21 14:23:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726928770000|2024-09-21 14:26:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726928810000|2024-09-21 14:26:50|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1726928820000|2024-09-21 14:27:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726928860000|2024-09-21 14:27:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1726929100000|2024-09-21 14:31:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726929260000|2024-09-21 14:34:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726929420000|2024-09-21 14:37:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726929480000|2024-09-21 14:38:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726929590000|2024-09-21 14:39:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726929600000|2024-09-21 14:40:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1726929620000|2024-09-21 14:40:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1726929630000|2024-09-21 14:40:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1726929640000|2024-09-21 14:40:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726929650000|2024-09-21 14:40:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1726929670000|2024-09-21 14:41:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726929690000|2024-09-21 14:41:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1726929760000|2024-09-21 14:42:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726929770000|2024-09-21 14:42:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726929780000|2024-09-21 14:43:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1726929790000|2024-09-21 14:43:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726929800000|2024-09-21 14:43:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1726929850000|2024-09-21 14:44:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726929870000|2024-09-21 14:44:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726929900000|2024-09-21 14:45:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1726929910000|2024-09-21 14:45:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726929920000|2024-09-21 14:45:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726929960000|2024-09-21 14:46:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726929970000|2024-09-21 14:46:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726930000000|2024-09-21 14:46:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1726930010000|2024-09-21 14:46:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726930120000|2024-09-21 14:48:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726930160000|2024-09-21 14:49:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726930280000|2024-09-21 14:51:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726930290000|2024-09-21 14:51:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726930410000|2024-09-21 14:53:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726930420000|2024-09-21 14:53:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1726930470000|2024-09-21 14:54:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726930490000|2024-09-21 14:54:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1726930500000|2024-09-21 14:55:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726930530000|2024-09-21 14:55:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726930540000|2024-09-21 14:55:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726930570000|2024-09-21 14:56:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726930580000|2024-09-21 14:56:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1726930620000|2024-09-21 14:57:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726930650000|2024-09-21 14:57:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726930670000|2024-09-21 14:57:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726930840000|2024-09-21 15:00:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726930880000|2024-09-21 15:01:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726930980000|2024-09-21 15:03:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726931130000|2024-09-21 15:05:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726931170000|2024-09-21 15:06:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726931190000|2024-09-21 15:06:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726931300000|2024-09-21 15:08:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726931310000|2024-09-21 15:08:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1726931320000|2024-09-21 15:08:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726931330000|2024-09-21 15:08:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726931340000|2024-09-21 15:09:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726931350000|2024-09-21 15:09:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|9
1726931420000|2024-09-21 15:10:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1726931460000|2024-09-21 15:11:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726931470000|2024-09-21 15:11:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1726931500000|2024-09-21 15:11:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726931510000|2024-09-21 15:11:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726931530000|2024-09-21 15:12:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726931620000|2024-09-21 15:13:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|12
1726931630000|2024-09-21 15:13:50|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1726931640000|2024-09-21 15:14:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726931650000|2024-09-21 15:14:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726931660000|2024-09-21 15:14:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726931670000|2024-09-21 15:14:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1726931680000|2024-09-21 15:14:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1726931700000|2024-09-21 15:15:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726931710000|2024-09-21 15:15:10|9.78|9.73|9.77|9.72|9.79|9.74|9.77|9.72|4
1726931720000|2024-09-21 15:15:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726931740000|2024-09-21 15:15:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1726931780000|2024-09-21 15:16:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726931810000|2024-09-21 15:16:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726931890000|2024-09-21 15:18:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726931900000|2024-09-21 15:18:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726932100000|2024-09-21 15:21:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726932180000|2024-09-21 15:23:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1726932260000|2024-09-21 15:24:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726932270000|2024-09-21 15:24:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726932280000|2024-09-21 15:24:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726932300000|2024-09-21 15:25:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726932440000|2024-09-21 15:27:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726932450000|2024-09-21 15:27:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726932480000|2024-09-21 15:28:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726932520000|2024-09-21 15:28:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726932600000|2024-09-21 15:30:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726932630000|2024-09-21 15:30:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726932670000|2024-09-21 15:31:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726932750000|2024-09-21 15:32:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726932810000|2024-09-21 15:33:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726932940000|2024-09-21 15:35:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726933090000|2024-09-21 15:38:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726933110000|2024-09-21 15:38:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726933300000|2024-09-21 15:41:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726933330000|2024-09-21 15:42:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1726933380000|2024-09-21 15:43:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726933390000|2024-09-21 15:43:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1726933420000|2024-09-21 15:43:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726933430000|2024-09-21 15:43:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726933450000|2024-09-21 15:44:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726933460000|2024-09-21 15:44:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726933480000|2024-09-21 15:44:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726933500000|2024-09-21 15:45:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726933520000|2024-09-21 15:45:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726933650000|2024-09-21 15:47:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1726933660000|2024-09-21 15:47:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1726933850000|2024-09-21 15:50:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726933950000|2024-09-21 15:52:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726933980000|2024-09-21 15:53:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726934150000|2024-09-21 15:55:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726934170000|2024-09-21 15:56:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726934210000|2024-09-21 15:56:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726934230000|2024-09-21 15:57:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726934250000|2024-09-21 15:57:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726934300000|2024-09-21 15:58:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726934310000|2024-09-21 15:58:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726934320000|2024-09-21 15:58:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1726934330000|2024-09-21 15:58:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726934350000|2024-09-21 15:59:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726934370000|2024-09-21 15:59:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1726934380000|2024-09-21 15:59:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1726934390000|2024-09-21 15:59:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726934430000|2024-09-21 16:00:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726934470000|2024-09-21 16:01:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726934600000|2024-09-21 16:03:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726934660000|2024-09-21 16:04:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726934800000|2024-09-21 16:06:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726934820000|2024-09-21 16:07:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726934980000|2024-09-21 16:09:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726935160000|2024-09-21 16:12:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726935170000|2024-09-21 16:12:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726935310000|2024-09-21 16:15:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726935320000|2024-09-21 16:15:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726935330000|2024-09-21 16:15:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726935350000|2024-09-21 16:15:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726935360000|2024-09-21 16:16:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726935370000|2024-09-21 16:16:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726935390000|2024-09-21 16:16:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726935490000|2024-09-21 16:18:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726935500000|2024-09-21 16:18:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1726935520000|2024-09-21 16:18:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726935530000|2024-09-21 16:18:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726935580000|2024-09-21 16:19:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726935620000|2024-09-21 16:20:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726935700000|2024-09-21 16:21:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726935710000|2024-09-21 16:21:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726935720000|2024-09-21 16:22:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726935730000|2024-09-21 16:22:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726935810000|2024-09-21 16:23:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726935870000|2024-09-21 16:24:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726935880000|2024-09-21 16:24:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726935890000|2024-09-21 16:24:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726936130000|2024-09-21 16:28:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726936230000|2024-09-21 16:30:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726936240000|2024-09-21 16:30:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726936300000|2024-09-21 16:31:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726936470000|2024-09-21 16:34:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726936670000|2024-09-21 16:37:50|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726936690000|2024-09-21 16:38:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726936920000|2024-09-21 16:42:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1726936930000|2024-09-21 16:42:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726936950000|2024-09-21 16:42:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726937030000|2024-09-21 16:43:50|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726937040000|2024-09-21 16:44:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726937120000|2024-09-21 16:45:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726937150000|2024-09-21 16:45:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726937160000|2024-09-21 16:46:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726937220000|2024-09-21 16:47:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726937230000|2024-09-21 16:47:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726937360000|2024-09-21 16:49:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726937420000|2024-09-21 16:50:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726937470000|2024-09-21 16:51:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726937520000|2024-09-21 16:52:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1726937560000|2024-09-21 16:52:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1726937570000|2024-09-21 16:52:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726937580000|2024-09-21 16:53:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726937590000|2024-09-21 16:53:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726937610000|2024-09-21 16:53:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726937620000|2024-09-21 16:53:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1726937640000|2024-09-21 16:54:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1726937650000|2024-09-21 16:54:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726937700000|2024-09-21 16:55:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1726937710000|2024-09-21 16:55:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726937730000|2024-09-21 16:55:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1726937740000|2024-09-21 16:55:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1726937820000|2024-09-21 16:57:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726937910000|2024-09-21 16:58:30|9.88|9.83|9.89|9.84|9.9|9.85|9.87|9.82|6
1726937920000|2024-09-21 16:58:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1726937940000|2024-09-21 16:59:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1726937950000|2024-09-21 16:59:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1726937980000|2024-09-21 16:59:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1726938000000|2024-09-21 17:00:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1726938010000|2024-09-21 17:00:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1726938020000|2024-09-21 17:00:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1726938030000|2024-09-21 17:00:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1726938040000|2024-09-21 17:00:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1726938050000|2024-09-21 17:00:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1726938060000|2024-09-21 17:01:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1726938080000|2024-09-21 17:01:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1726938100000|2024-09-21 17:01:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1726938110000|2024-09-21 17:01:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1726938120000|2024-09-21 17:02:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1726938130000|2024-09-21 17:02:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1726938150000|2024-09-21 17:02:30|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1726938170000|2024-09-21 17:02:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1726938190000|2024-09-21 17:03:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1726938200000|2024-09-21 17:03:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1726938220000|2024-09-21 17:03:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1726938240000|2024-09-21 17:04:00|9.89|9.84|9.91|9.86|9.91|9.86|9.89|9.84|3
1726938250000|2024-09-21 17:04:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1726938260000|2024-09-21 17:04:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1726938300000|2024-09-21 17:05:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1726938310000|2024-09-21 17:05:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1726938320000|2024-09-21 17:05:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1726938330000|2024-09-21 17:05:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1726938340000|2024-09-21 17:05:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1726938350000|2024-09-21 17:05:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726938370000|2024-09-21 17:06:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1726938400000|2024-09-21 17:06:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1726938410000|2024-09-21 17:06:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1726938420000|2024-09-21 17:07:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1726938430000|2024-09-21 17:07:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1726938450000|2024-09-21 17:07:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1726938460000|2024-09-21 17:07:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1726938470000|2024-09-21 17:07:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1726938480000|2024-09-21 17:08:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|4
1726938490000|2024-09-21 17:08:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726938520000|2024-09-21 17:08:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1726938540000|2024-09-21 17:09:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1726938570000|2024-09-21 17:09:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1726938590000|2024-09-21 17:09:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1726938600000|2024-09-21 17:10:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1726938610000|2024-09-21 17:10:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1726938620000|2024-09-21 17:10:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1726938630000|2024-09-21 17:10:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1726938640000|2024-09-21 17:10:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1726938670000|2024-09-21 17:11:10|9.87|9.82|9.86|9.81|9.88|9.83|9.86|9.81|8
1726938680000|2024-09-21 17:11:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726938690000|2024-09-21 17:11:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1726938710000|2024-09-21 17:11:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1726938720000|2024-09-21 17:12:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726938760000|2024-09-21 17:12:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726938800000|2024-09-21 17:13:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1726938810000|2024-09-21 17:13:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1726938840000|2024-09-21 17:14:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1726938850000|2024-09-21 17:14:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1726938860000|2024-09-21 17:14:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1726938870000|2024-09-21 17:14:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1726938880000|2024-09-21 17:14:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1726938910000|2024-09-21 17:15:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1726938920000|2024-09-21 17:15:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1726938930000|2024-09-21 17:15:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1726938960000|2024-09-21 17:16:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1726939010000|2024-09-21 17:16:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1726939020000|2024-09-21 17:17:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726939030000|2024-09-21 17:17:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1726939040000|2024-09-21 17:17:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1726939060000|2024-09-21 17:17:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1726939110000|2024-09-21 17:18:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726939190000|2024-09-21 17:19:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726939200000|2024-09-21 17:20:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726939240000|2024-09-21 17:20:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726939250000|2024-09-21 17:20:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726939290000|2024-09-21 17:21:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726939400000|2024-09-21 17:23:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726939440000|2024-09-21 17:24:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1726939450000|2024-09-21 17:24:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1726939470000|2024-09-21 17:24:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726939520000|2024-09-21 17:25:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726939560000|2024-09-21 17:26:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726939570000|2024-09-21 17:26:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726939580000|2024-09-21 17:26:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1726939590000|2024-09-21 17:26:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1726939600000|2024-09-21 17:26:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726939640000|2024-09-21 17:27:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1726939680000|2024-09-21 17:28:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726939700000|2024-09-21 17:28:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726939720000|2024-09-21 17:28:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726939880000|2024-09-21 17:31:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726939980000|2024-09-21 17:33:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726940000000|2024-09-21 17:33:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726940010000|2024-09-21 17:33:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726940050000|2024-09-21 17:34:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726940150000|2024-09-21 17:35:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1726940160000|2024-09-21 17:36:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1726940250000|2024-09-21 17:37:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1726940260000|2024-09-21 17:37:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1726940390000|2024-09-21 17:39:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1726940400000|2024-09-21 17:40:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726940430000|2024-09-21 17:40:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726940690000|2024-09-21 17:44:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726940700000|2024-09-21 17:45:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726940710000|2024-09-21 17:45:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726940740000|2024-09-21 17:45:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1726940750000|2024-09-21 17:45:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726940770000|2024-09-21 17:46:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726940820000|2024-09-21 17:47:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726940840000|2024-09-21 17:47:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1726940850000|2024-09-21 17:47:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1726940860000|2024-09-21 17:47:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1726940890000|2024-09-21 17:48:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1726940910000|2024-09-21 17:48:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1726940920000|2024-09-21 17:48:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1726941010000|2024-09-21 17:50:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726941080000|2024-09-21 17:51:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1726941090000|2024-09-21 17:51:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726941130000|2024-09-21 17:52:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726941150000|2024-09-21 17:52:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1726941160000|2024-09-21 17:52:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1726941170000|2024-09-21 17:52:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726941220000|2024-09-21 17:53:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1726941240000|2024-09-21 17:54:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1726941290000|2024-09-21 17:54:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726941340000|2024-09-21 17:55:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726941360000|2024-09-21 17:56:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1726941370000|2024-09-21 17:56:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726941400000|2024-09-21 17:56:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726941410000|2024-09-21 17:56:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726941470000|2024-09-21 17:57:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726941660000|2024-09-21 18:01:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726941680000|2024-09-21 18:01:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726941700000|2024-09-21 18:01:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726941770000|2024-09-21 18:02:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726941820000|2024-09-21 18:03:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726941830000|2024-09-21 18:03:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726941900000|2024-09-21 18:05:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726941910000|2024-09-21 18:05:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726941920000|2024-09-21 18:05:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1726941950000|2024-09-21 18:05:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1726941970000|2024-09-21 18:06:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726941990000|2024-09-21 18:06:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726942000000|2024-09-21 18:06:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1726942010000|2024-09-21 18:06:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1726942020000|2024-09-21 18:07:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1726942110000|2024-09-21 18:08:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726942120000|2024-09-21 18:08:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1726942190000|2024-09-21 18:09:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726942200000|2024-09-21 18:10:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726942210000|2024-09-21 18:10:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726942250000|2024-09-21 18:10:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726942260000|2024-09-21 18:11:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1726942270000|2024-09-21 18:11:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1726942330000|2024-09-21 18:12:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1726942510000|2024-09-21 18:15:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726942870000|2024-09-21 18:21:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1726942880000|2024-09-21 18:21:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1726942900000|2024-09-21 18:21:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1726942910000|2024-09-21 18:21:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726942950000|2024-09-21 18:22:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726942960000|2024-09-21 18:22:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1726942970000|2024-09-21 18:22:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1726942980000|2024-09-21 18:23:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1726943020000|2024-09-21 18:23:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1726943030000|2024-09-21 18:23:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726943210000|2024-09-21 18:26:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1726943260000|2024-09-21 18:27:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1726943350000|2024-09-21 18:29:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1726943360000|2024-09-21 18:29:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1726943370000|2024-09-21 18:29:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1726943380000|2024-09-21 18:29:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1726943390000|2024-09-21 18:29:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1726943400000|2024-09-21 18:30:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1726943410000|2024-09-21 18:30:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1726943550000|2024-09-21 18:32:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1726943570000|2024-09-21 18:32:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726943650000|2024-09-21 18:34:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726943710000|2024-09-21 18:35:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726943720000|2024-09-21 18:35:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726943820000|2024-09-21 18:37:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726943880000|2024-09-21 18:38:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726943940000|2024-09-21 18:39:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1726944000000|2024-09-21 18:40:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726944040000|2024-09-21 18:40:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726944060000|2024-09-21 18:41:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1726944070000|2024-09-21 18:41:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1726944080000|2024-09-21 18:41:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726944260000|2024-09-21 18:44:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1726944270000|2024-09-21 18:44:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1726944280000|2024-09-21 18:44:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1726944300000|2024-09-21 18:45:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726944540000|2024-09-21 18:49:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726944560000|2024-09-21 18:49:20|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1726944720000|2024-09-21 18:52:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1726944740000|2024-09-21 18:52:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726944750000|2024-09-21 18:52:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726944920000|2024-09-21 18:55:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1726945100000|2024-09-21 18:58:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726945130000|2024-09-21 18:58:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1726945250000|2024-09-21 19:00:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726945260000|2024-09-21 19:01:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1726945280000|2024-09-21 19:01:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726945290000|2024-09-21 19:01:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1726945400000|2024-09-21 19:03:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726945420000|2024-09-21 19:03:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726945860000|2024-09-21 19:11:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726945890000|2024-09-21 19:11:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1726945900000|2024-09-21 19:11:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1726946130000|2024-09-21 19:15:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726946170000|2024-09-21 19:16:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1726946280000|2024-09-21 19:18:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1726946360000|2024-09-21 19:19:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726946370000|2024-09-21 19:19:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726946420000|2024-09-21 19:20:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1726946440000|2024-09-21 19:20:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726946480000|2024-09-21 19:21:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1726946630000|2024-09-21 19:23:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726946800000|2024-09-21 19:26:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1726946810000|2024-09-21 19:26:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|8
1726946920000|2024-09-21 19:28:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1726947130000|2024-09-21 19:32:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726947440000|2024-09-21 19:37:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726947450000|2024-09-21 19:37:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726947460000|2024-09-21 19:37:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1726947870000|2024-09-21 19:44:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1726947920000|2024-09-21 19:45:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726947970000|2024-09-21 19:46:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726948080000|2024-09-21 19:48:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726948140000|2024-09-21 19:49:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726948150000|2024-09-21 19:49:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1726948160000|2024-09-21 19:49:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726948170000|2024-09-21 19:49:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726948250000|2024-09-21 19:50:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726948260000|2024-09-21 19:51:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726948270000|2024-09-21 19:51:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726948280000|2024-09-21 19:51:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1726948390000|2024-09-21 19:53:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726948660000|2024-09-21 19:57:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726948750000|2024-09-21 19:59:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726948760000|2024-09-21 19:59:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726948930000|2024-09-21 20:02:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726948970000|2024-09-21 20:02:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726948990000|2024-09-21 20:03:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726949030000|2024-09-21 20:03:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726949060000|2024-09-21 20:04:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726949100000|2024-09-21 20:05:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726949160000|2024-09-21 20:06:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726949170000|2024-09-21 20:06:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726949190000|2024-09-21 20:06:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726949200000|2024-09-21 20:06:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726949210000|2024-09-21 20:06:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726949410000|2024-09-21 20:10:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726949420000|2024-09-21 20:10:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726949440000|2024-09-21 20:10:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726949450000|2024-09-21 20:10:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1726949460000|2024-09-21 20:11:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726949470000|2024-09-21 20:11:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726949520000|2024-09-21 20:12:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1726949530000|2024-09-21 20:12:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726949570000|2024-09-21 20:12:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726949660000|2024-09-21 20:14:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726949680000|2024-09-21 20:14:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726949700000|2024-09-21 20:15:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1726949710000|2024-09-21 20:15:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726949720000|2024-09-21 20:15:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1726949730000|2024-09-21 20:15:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726949810000|2024-09-21 20:16:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726949960000|2024-09-21 20:19:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1726949970000|2024-09-21 20:19:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1726950160000|2024-09-21 20:22:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726950220000|2024-09-21 20:23:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726950390000|2024-09-21 20:26:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726950420000|2024-09-21 20:27:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726950450000|2024-09-21 20:27:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726950510000|2024-09-21 20:28:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726950520000|2024-09-21 20:28:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1726950600000|2024-09-21 20:30:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726950660000|2024-09-21 20:31:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726950670000|2024-09-21 20:31:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726950680000|2024-09-21 20:31:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726950760000|2024-09-21 20:32:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1726951020000|2024-09-21 20:37:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726951030000|2024-09-21 20:37:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1726951040000|2024-09-21 20:37:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726951210000|2024-09-21 20:40:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1726951220000|2024-09-21 20:40:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726951340000|2024-09-21 20:42:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726951350000|2024-09-21 20:42:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1726951530000|2024-09-21 20:45:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1726951560000|2024-09-21 20:46:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726951570000|2024-09-21 20:46:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726951610000|2024-09-21 20:46:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726951760000|2024-09-21 20:49:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726951770000|2024-09-21 20:49:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726951840000|2024-09-21 20:50:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726951890000|2024-09-21 20:51:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726951900000|2024-09-21 20:51:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726952070000|2024-09-21 20:54:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726952290000|2024-09-21 20:58:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726952300000|2024-09-21 20:58:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726952420000|2024-09-21 21:00:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726952500000|2024-09-21 21:01:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726952560000|2024-09-21 21:02:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726952580000|2024-09-21 21:03:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726952590000|2024-09-21 21:03:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726952630000|2024-09-21 21:03:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726952700000|2024-09-21 21:05:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726952720000|2024-09-21 21:05:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726952740000|2024-09-21 21:05:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1726952820000|2024-09-21 21:07:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726952830000|2024-09-21 21:07:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726952850000|2024-09-21 21:07:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726952930000|2024-09-21 21:08:50|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1726953070000|2024-09-21 21:11:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1726953090000|2024-09-21 21:11:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1726953100000|2024-09-21 21:11:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1726953390000|2024-09-21 21:16:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|13
1726953400000|2024-09-21 21:16:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726953470000|2024-09-21 21:17:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726953650000|2024-09-21 21:20:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726953810000|2024-09-21 21:23:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726953940000|2024-09-21 21:25:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726954020000|2024-09-21 21:27:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726954260000|2024-09-21 21:31:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726954280000|2024-09-21 21:31:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726954290000|2024-09-21 21:31:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726954330000|2024-09-21 21:32:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726954410000|2024-09-21 21:33:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726954900000|2024-09-21 21:41:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726955250000|2024-09-21 21:47:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726955470000|2024-09-21 21:51:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726955650000|2024-09-21 21:54:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726955660000|2024-09-21 21:54:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1726955710000|2024-09-21 21:55:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726956070000|2024-09-21 22:01:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726956080000|2024-09-21 22:01:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|18
1726956090000|2024-09-21 22:01:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1726956250000|2024-09-21 22:04:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726956260000|2024-09-21 22:04:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726956270000|2024-09-21 22:04:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726956580000|2024-09-21 22:09:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726957160000|2024-09-21 22:19:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726957200000|2024-09-21 22:20:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1726957210000|2024-09-21 22:20:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726957220000|2024-09-21 22:20:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726957230000|2024-09-21 22:20:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726957300000|2024-09-21 22:21:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726957380000|2024-09-21 22:23:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726957420000|2024-09-21 22:23:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726957450000|2024-09-21 22:24:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726957460000|2024-09-21 22:24:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726957570000|2024-09-21 22:26:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726957640000|2024-09-21 22:27:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726957690000|2024-09-21 22:28:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726957700000|2024-09-21 22:28:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726958280000|2024-09-21 22:38:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726958780000|2024-09-21 22:46:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726958810000|2024-09-21 22:46:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726959060000|2024-09-21 22:51:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726959070000|2024-09-21 22:51:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1726959110000|2024-09-21 22:51:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1726959160000|2024-09-21 22:52:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726959330000|2024-09-21 22:55:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726959340000|2024-09-21 22:55:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726959520000|2024-09-21 22:58:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726959700000|2024-09-21 23:01:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726959740000|2024-09-21 23:02:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726959750000|2024-09-21 23:02:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726959760000|2024-09-21 23:02:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1726959780000|2024-09-21 23:03:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726959790000|2024-09-21 23:03:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726960330000|2024-09-21 23:12:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726960630000|2024-09-21 23:17:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726960650000|2024-09-21 23:17:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726960720000|2024-09-21 23:18:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726960730000|2024-09-21 23:18:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726960750000|2024-09-21 23:19:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1726960760000|2024-09-21 23:19:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726960860000|2024-09-21 23:21:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1726960900000|2024-09-21 23:21:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1726960910000|2024-09-21 23:21:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1726960920000|2024-09-21 23:22:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1726960930000|2024-09-21 23:22:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1726960940000|2024-09-21 23:22:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1726960960000|2024-09-21 23:22:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1726961150000|2024-09-21 23:25:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726961160000|2024-09-21 23:26:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726961670000|2024-09-21 23:34:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726961680000|2024-09-21 23:34:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726961700000|2024-09-21 23:35:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726961740000|2024-09-21 23:35:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1726961750000|2024-09-21 23:35:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726961760000|2024-09-21 23:36:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726961910000|2024-09-21 23:38:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726961920000|2024-09-21 23:38:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726962030000|2024-09-21 23:40:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726962080000|2024-09-21 23:41:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726962090000|2024-09-21 23:41:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1726962210000|2024-09-21 23:43:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726962330000|2024-09-21 23:45:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1726962370000|2024-09-21 23:46:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1726962380000|2024-09-21 23:46:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1726962390000|2024-09-21 23:46:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1726962400000|2024-09-21 23:46:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726962430000|2024-09-21 23:47:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1726962440000|2024-09-21 23:47:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1726962470000|2024-09-21 23:47:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1726962480000|2024-09-21 23:48:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1726962530000|2024-09-21 23:48:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726962540000|2024-09-21 23:49:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726962560000|2024-09-21 23:49:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726962670000|2024-09-21 23:51:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726962730000|2024-09-21 23:52:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726962820000|2024-09-21 23:53:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1726962830000|2024-09-21 23:53:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1726962840000|2024-09-21 23:54:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|8
1726962850000|2024-09-21 23:54:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1726962860000|2024-09-21 23:54:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726963020000|2024-09-21 23:57:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726963050000|2024-09-21 23:57:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1726963060000|2024-09-21 23:57:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726963090000|2024-09-21 23:58:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1726963110000|2024-09-21 23:58:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1726963180000|2024-09-21 23:59:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726963190000|2024-09-21 23:59:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|13
1726963200000|2024-09-22 00:00:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1726963230000|2024-09-22 00:00:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1726963240000|2024-09-22 00:00:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1726963250000|2024-09-22 00:00:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726963260000|2024-09-22 00:01:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726963270000|2024-09-22 00:01:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726963280000|2024-09-22 00:01:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|7
1726963290000|2024-09-22 00:01:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726963300000|2024-09-22 00:01:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1726963320000|2024-09-22 00:02:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726963390000|2024-09-22 00:03:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726963440000|2024-09-22 00:04:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|8
1726963450000|2024-09-22 00:04:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1726963460000|2024-09-22 00:04:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1726963510000|2024-09-22 00:05:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1726963530000|2024-09-22 00:05:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726963560000|2024-09-22 00:06:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726963580000|2024-09-22 00:06:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1726963590000|2024-09-22 00:06:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726963600000|2024-09-22 00:06:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1726963610000|2024-09-22 00:06:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726963640000|2024-09-22 00:07:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726963690000|2024-09-22 00:08:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726963700000|2024-09-22 00:08:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726963840000|2024-09-22 00:10:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726963870000|2024-09-22 00:11:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1726963880000|2024-09-22 00:11:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726963900000|2024-09-22 00:11:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726963920000|2024-09-22 00:12:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726964000000|2024-09-22 00:13:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726964060000|2024-09-22 00:14:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726964260000|2024-09-22 00:17:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726964290000|2024-09-22 00:18:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726964330000|2024-09-22 00:18:50|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1726964340000|2024-09-22 00:19:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1726964420000|2024-09-22 00:20:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726964430000|2024-09-22 00:20:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726964440000|2024-09-22 00:20:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726964590000|2024-09-22 00:23:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726964720000|2024-09-22 00:25:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726964730000|2024-09-22 00:25:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726964970000|2024-09-22 00:29:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726965010000|2024-09-22 00:30:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726965020000|2024-09-22 00:30:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726965030000|2024-09-22 00:30:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726965040000|2024-09-22 00:30:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1726965050000|2024-09-22 00:30:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726965060000|2024-09-22 00:31:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1726965100000|2024-09-22 00:31:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1726965130000|2024-09-22 00:32:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726965150000|2024-09-22 00:32:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726965160000|2024-09-22 00:32:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726965170000|2024-09-22 00:32:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1726965200000|2024-09-22 00:33:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726965220000|2024-09-22 00:33:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726965230000|2024-09-22 00:33:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726965240000|2024-09-22 00:34:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1726965250000|2024-09-22 00:34:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726965270000|2024-09-22 00:34:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1726965280000|2024-09-22 00:34:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1726965310000|2024-09-22 00:35:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1726965340000|2024-09-22 00:35:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1726965350000|2024-09-22 00:35:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726965410000|2024-09-22 00:36:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726965420000|2024-09-22 00:37:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1726965430000|2024-09-22 00:37:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726965520000|2024-09-22 00:38:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726965560000|2024-09-22 00:39:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726965580000|2024-09-22 00:39:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1726965610000|2024-09-22 00:40:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726965680000|2024-09-22 00:41:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726965730000|2024-09-22 00:42:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726965780000|2024-09-22 00:43:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726965800000|2024-09-22 00:43:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726965820000|2024-09-22 00:43:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726965830000|2024-09-22 00:43:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726965840000|2024-09-22 00:44:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726965860000|2024-09-22 00:44:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726965920000|2024-09-22 00:45:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726965950000|2024-09-22 00:45:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726965960000|2024-09-22 00:46:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|11
1726966040000|2024-09-22 00:47:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726966050000|2024-09-22 00:47:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|9
1726966060000|2024-09-22 00:47:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726966080000|2024-09-22 00:48:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1726966090000|2024-09-22 00:48:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1726966100000|2024-09-22 00:48:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1726966110000|2024-09-22 00:48:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726966260000|2024-09-22 00:51:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726966280000|2024-09-22 00:51:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726966440000|2024-09-22 00:54:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1726966450000|2024-09-22 00:54:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1726966460000|2024-09-22 00:54:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726966470000|2024-09-22 00:54:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726966510000|2024-09-22 00:55:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726966520000|2024-09-22 00:55:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|10
1726966550000|2024-09-22 00:55:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726966560000|2024-09-22 00:56:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726966690000|2024-09-22 00:58:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726966700000|2024-09-22 00:58:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1726966830000|2024-09-22 01:00:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726966930000|2024-09-22 01:02:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726966990000|2024-09-22 01:03:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726967000000|2024-09-22 01:03:20|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1726967030000|2024-09-22 01:03:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726967040000|2024-09-22 01:04:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726967080000|2024-09-22 01:04:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726967250000|2024-09-22 01:07:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726967270000|2024-09-22 01:07:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726967310000|2024-09-22 01:08:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726967320000|2024-09-22 01:08:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1726967330000|2024-09-22 01:08:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1726967350000|2024-09-22 01:09:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726967360000|2024-09-22 01:09:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1726967380000|2024-09-22 01:09:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726967410000|2024-09-22 01:10:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1726967530000|2024-09-22 01:12:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726967570000|2024-09-22 01:12:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726967580000|2024-09-22 01:13:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726967600000|2024-09-22 01:13:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726967650000|2024-09-22 01:14:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726967700000|2024-09-22 01:15:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726967710000|2024-09-22 01:15:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726967730000|2024-09-22 01:15:30|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1726967780000|2024-09-22 01:16:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726967790000|2024-09-22 01:16:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726967850000|2024-09-22 01:17:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726967860000|2024-09-22 01:17:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1726967870000|2024-09-22 01:17:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726967950000|2024-09-22 01:19:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726967980000|2024-09-22 01:19:40|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1726967990000|2024-09-22 01:19:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726968040000|2024-09-22 01:20:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1726968050000|2024-09-22 01:20:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1726968100000|2024-09-22 01:21:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726968110000|2024-09-22 01:21:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|8
1726968220000|2024-09-22 01:23:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726968260000|2024-09-22 01:24:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726968280000|2024-09-22 01:24:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1726968290000|2024-09-22 01:24:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726968360000|2024-09-22 01:26:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1726968370000|2024-09-22 01:26:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1726968430000|2024-09-22 01:27:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1726968440000|2024-09-22 01:27:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1726968510000|2024-09-22 01:28:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726968740000|2024-09-22 01:32:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726968800000|2024-09-22 01:33:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1726968850000|2024-09-22 01:34:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726968980000|2024-09-22 01:36:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726969230000|2024-09-22 01:40:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1726969240000|2024-09-22 01:40:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|14
1726969250000|2024-09-22 01:40:50|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1726969410000|2024-09-22 01:43:30|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1726969420000|2024-09-22 01:43:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1726969430000|2024-09-22 01:43:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726969660000|2024-09-22 01:47:40|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1726969680000|2024-09-22 01:48:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1726969690000|2024-09-22 01:48:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1726969710000|2024-09-22 01:48:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726969720000|2024-09-22 01:48:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726969740000|2024-09-22 01:49:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726969870000|2024-09-22 01:51:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726969880000|2024-09-22 01:51:20|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726969990000|2024-09-22 01:53:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726970000000|2024-09-22 01:53:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726970150000|2024-09-22 01:55:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726970160000|2024-09-22 01:56:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726970250000|2024-09-22 01:57:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1726970260000|2024-09-22 01:57:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|7
1726970300000|2024-09-22 01:58:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726970370000|2024-09-22 01:59:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726970380000|2024-09-22 01:59:40|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726970400000|2024-09-22 02:00:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726970500000|2024-09-22 02:01:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726970640000|2024-09-22 02:04:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726970800000|2024-09-22 02:06:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726970820000|2024-09-22 02:07:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726971060000|2024-09-22 02:11:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726971070000|2024-09-22 02:11:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726971130000|2024-09-22 02:12:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1726971140000|2024-09-22 02:12:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1726971150000|2024-09-22 02:12:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1726971160000|2024-09-22 02:12:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726971170000|2024-09-22 02:12:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1726971180000|2024-09-22 02:13:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726971190000|2024-09-22 02:13:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726971210000|2024-09-22 02:13:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726971250000|2024-09-22 02:14:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726971300000|2024-09-22 02:15:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1726971320000|2024-09-22 02:15:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726971410000|2024-09-22 02:16:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726971440000|2024-09-22 02:17:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726971450000|2024-09-22 02:17:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726971460000|2024-09-22 02:17:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726971470000|2024-09-22 02:17:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726971480000|2024-09-22 02:18:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1726971630000|2024-09-22 02:20:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1726971660000|2024-09-22 02:21:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726971680000|2024-09-22 02:21:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726971710000|2024-09-22 02:21:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726971810000|2024-09-22 02:23:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726971880000|2024-09-22 02:24:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726971890000|2024-09-22 02:24:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1726972040000|2024-09-22 02:27:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726972180000|2024-09-22 02:29:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726972430000|2024-09-22 02:33:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726972910000|2024-09-22 02:41:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726972920000|2024-09-22 02:42:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726972930000|2024-09-22 02:42:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726973290000|2024-09-22 02:48:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726973440000|2024-09-22 02:50:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726973450000|2024-09-22 02:50:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726973490000|2024-09-22 02:51:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726973590000|2024-09-22 02:53:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726973670000|2024-09-22 02:54:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726973770000|2024-09-22 02:56:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1726973780000|2024-09-22 02:56:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726973800000|2024-09-22 02:56:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726973820000|2024-09-22 02:57:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726973830000|2024-09-22 02:57:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726973920000|2024-09-22 02:58:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726973930000|2024-09-22 02:58:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726973950000|2024-09-22 02:59:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1726973970000|2024-09-22 02:59:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1726973980000|2024-09-22 02:59:40|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1726974090000|2024-09-22 03:01:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1726974120000|2024-09-22 03:02:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726974160000|2024-09-22 03:02:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726974180000|2024-09-22 03:03:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|8
1726974190000|2024-09-22 03:03:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1726974210000|2024-09-22 03:03:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726974220000|2024-09-22 03:03:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726974230000|2024-09-22 03:03:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726974240000|2024-09-22 03:04:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726974260000|2024-09-22 03:04:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1726974270000|2024-09-22 03:04:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1726974340000|2024-09-22 03:05:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726974390000|2024-09-22 03:06:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726974430000|2024-09-22 03:07:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1726974490000|2024-09-22 03:08:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1726974540000|2024-09-22 03:09:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1726974560000|2024-09-22 03:09:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1726974570000|2024-09-22 03:09:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726974860000|2024-09-22 03:14:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1726975000000|2024-09-22 03:16:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726975010000|2024-09-22 03:16:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726975030000|2024-09-22 03:17:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726975040000|2024-09-22 03:17:20|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726975050000|2024-09-22 03:17:30|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726975060000|2024-09-22 03:17:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1726975080000|2024-09-22 03:18:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726975090000|2024-09-22 03:18:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726975100000|2024-09-22 03:18:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726975110000|2024-09-22 03:18:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726975120000|2024-09-22 03:18:40|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1726975150000|2024-09-22 03:19:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726975160000|2024-09-22 03:19:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726975310000|2024-09-22 03:21:50|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1726975320000|2024-09-22 03:22:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726975360000|2024-09-22 03:22:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1726975380000|2024-09-22 03:23:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1726975420000|2024-09-22 03:23:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726975440000|2024-09-22 03:24:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726975780000|2024-09-22 03:29:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1726975790000|2024-09-22 03:29:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1726975800000|2024-09-22 03:30:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1726975810000|2024-09-22 03:30:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1726975820000|2024-09-22 03:30:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726975840000|2024-09-22 03:30:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726975850000|2024-09-22 03:30:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1726975860000|2024-09-22 03:31:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1726975890000|2024-09-22 03:31:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726975910000|2024-09-22 03:31:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1726975920000|2024-09-22 03:32:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726975930000|2024-09-22 03:32:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726975940000|2024-09-22 03:32:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726975960000|2024-09-22 03:32:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726975970000|2024-09-22 03:32:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726975980000|2024-09-22 03:33:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726975990000|2024-09-22 03:33:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1726976000000|2024-09-22 03:33:20|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726976010000|2024-09-22 03:33:30|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1726976020000|2024-09-22 03:33:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726976030000|2024-09-22 03:33:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726976040000|2024-09-22 03:34:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726976060000|2024-09-22 03:34:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726976070000|2024-09-22 03:34:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726976080000|2024-09-22 03:34:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1726976090000|2024-09-22 03:34:50|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726976110000|2024-09-22 03:35:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726976210000|2024-09-22 03:36:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726976220000|2024-09-22 03:37:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1726976260000|2024-09-22 03:37:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1726976470000|2024-09-22 03:41:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1726976490000|2024-09-22 03:41:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1726976500000|2024-09-22 03:41:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1726976530000|2024-09-22 03:42:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726976540000|2024-09-22 03:42:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726976550000|2024-09-22 03:42:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726976560000|2024-09-22 03:42:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726976640000|2024-09-22 03:44:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1726976650000|2024-09-22 03:44:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1726976660000|2024-09-22 03:44:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1726976700000|2024-09-22 03:45:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1726976790000|2024-09-22 03:46:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1726976840000|2024-09-22 03:47:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1726976850000|2024-09-22 03:47:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1726976860000|2024-09-22 03:47:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1726976870000|2024-09-22 03:47:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726976880000|2024-09-22 03:48:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726976890000|2024-09-22 03:48:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726977040000|2024-09-22 03:50:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726977060000|2024-09-22 03:51:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1726977070000|2024-09-22 03:51:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726977250000|2024-09-22 03:54:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726977270000|2024-09-22 03:54:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726977280000|2024-09-22 03:54:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726977430000|2024-09-22 03:57:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726978150000|2024-09-22 04:09:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726978220000|2024-09-22 04:10:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726978230000|2024-09-22 04:10:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726978260000|2024-09-22 04:11:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726978350000|2024-09-22 04:12:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1726978360000|2024-09-22 04:12:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726978500000|2024-09-22 04:15:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726978540000|2024-09-22 04:15:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726978550000|2024-09-22 04:15:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726978620000|2024-09-22 04:17:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726978750000|2024-09-22 04:19:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726978760000|2024-09-22 04:19:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726978860000|2024-09-22 04:21:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726978870000|2024-09-22 04:21:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726978890000|2024-09-22 04:21:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1726978900000|2024-09-22 04:21:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1726978910000|2024-09-22 04:21:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726978920000|2024-09-22 04:22:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726978930000|2024-09-22 04:22:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726979020000|2024-09-22 04:23:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726979080000|2024-09-22 04:24:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726979100000|2024-09-22 04:25:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1726979110000|2024-09-22 04:25:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726979120000|2024-09-22 04:25:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726979130000|2024-09-22 04:25:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726979150000|2024-09-22 04:25:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726979160000|2024-09-22 04:26:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1726979170000|2024-09-22 04:26:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1726979180000|2024-09-22 04:26:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726979190000|2024-09-22 04:26:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1726979200000|2024-09-22 04:26:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1726979210000|2024-09-22 04:26:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726979440000|2024-09-22 04:30:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1726979590000|2024-09-22 04:33:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726979620000|2024-09-22 04:33:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1726979700000|2024-09-22 04:35:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726979710000|2024-09-22 04:35:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1726979720000|2024-09-22 04:35:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1726979740000|2024-09-22 04:35:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726979750000|2024-09-22 04:35:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1726979770000|2024-09-22 04:36:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726979780000|2024-09-22 04:36:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726979930000|2024-09-22 04:38:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726979940000|2024-09-22 04:39:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726980120000|2024-09-22 04:42:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726980130000|2024-09-22 04:42:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726980140000|2024-09-22 04:42:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726980150000|2024-09-22 04:42:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726980190000|2024-09-22 04:43:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726980210000|2024-09-22 04:43:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726980220000|2024-09-22 04:43:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726980230000|2024-09-22 04:43:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726980300000|2024-09-22 04:45:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726980370000|2024-09-22 04:46:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726980450000|2024-09-22 04:47:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726980460000|2024-09-22 04:47:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726980470000|2024-09-22 04:47:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726980480000|2024-09-22 04:48:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726980520000|2024-09-22 04:48:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726980550000|2024-09-22 04:49:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726980560000|2024-09-22 04:49:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726980570000|2024-09-22 04:49:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1726980580000|2024-09-22 04:49:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726980590000|2024-09-22 04:49:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1726980610000|2024-09-22 04:50:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726980620000|2024-09-22 04:50:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726980630000|2024-09-22 04:50:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1726980640000|2024-09-22 04:50:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726980650000|2024-09-22 04:50:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726980660000|2024-09-22 04:51:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726980670000|2024-09-22 04:51:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726980680000|2024-09-22 04:51:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1726980770000|2024-09-22 04:52:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726980790000|2024-09-22 04:53:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726980810000|2024-09-22 04:53:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1726980820000|2024-09-22 04:53:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726980840000|2024-09-22 04:54:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1726980850000|2024-09-22 04:54:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726980860000|2024-09-22 04:54:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1726980870000|2024-09-22 04:54:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726980880000|2024-09-22 04:54:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726980900000|2024-09-22 04:55:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726980910000|2024-09-22 04:55:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726980930000|2024-09-22 04:55:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726980960000|2024-09-22 04:56:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1726980980000|2024-09-22 04:56:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726980990000|2024-09-22 04:56:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726981010000|2024-09-22 04:56:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726981030000|2024-09-22 04:57:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726981040000|2024-09-22 04:57:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726981050000|2024-09-22 04:57:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726981060000|2024-09-22 04:57:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726981070000|2024-09-22 04:57:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1726981080000|2024-09-22 04:58:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726981090000|2024-09-22 04:58:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726981100000|2024-09-22 04:58:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726981110000|2024-09-22 04:58:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1726981120000|2024-09-22 04:58:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726981140000|2024-09-22 04:59:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726981180000|2024-09-22 04:59:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726981230000|2024-09-22 05:00:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726981240000|2024-09-22 05:00:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726981310000|2024-09-22 05:01:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726981430000|2024-09-22 05:03:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726981460000|2024-09-22 05:04:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726981470000|2024-09-22 05:04:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726981500000|2024-09-22 05:05:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726981550000|2024-09-22 05:05:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726981560000|2024-09-22 05:06:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726981630000|2024-09-22 05:07:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726981640000|2024-09-22 05:07:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1726981750000|2024-09-22 05:09:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726981900000|2024-09-22 05:11:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726982010000|2024-09-22 05:13:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726982040000|2024-09-22 05:14:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726982050000|2024-09-22 05:14:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1726982060000|2024-09-22 05:14:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726982120000|2024-09-22 05:15:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726982130000|2024-09-22 05:15:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726982140000|2024-09-22 05:15:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726982150000|2024-09-22 05:15:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726982200000|2024-09-22 05:16:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726982300000|2024-09-22 05:18:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726982330000|2024-09-22 05:18:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726982390000|2024-09-22 05:19:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726982400000|2024-09-22 05:20:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1726982470000|2024-09-22 05:21:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726982480000|2024-09-22 05:21:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726982490000|2024-09-22 05:21:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726982540000|2024-09-22 05:22:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726982550000|2024-09-22 05:22:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726982560000|2024-09-22 05:22:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726982600000|2024-09-22 05:23:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726982640000|2024-09-22 05:24:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726982710000|2024-09-22 05:25:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726982720000|2024-09-22 05:25:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726982780000|2024-09-22 05:26:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726982850000|2024-09-22 05:27:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726982930000|2024-09-22 05:28:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726983000000|2024-09-22 05:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726983040000|2024-09-22 05:30:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726983130000|2024-09-22 05:32:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726983150000|2024-09-22 05:32:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726983160000|2024-09-22 05:32:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726983230000|2024-09-22 05:33:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726983300000|2024-09-22 05:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726983310000|2024-09-22 05:35:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726983320000|2024-09-22 05:35:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726983420000|2024-09-22 05:37:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726983440000|2024-09-22 05:37:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726983470000|2024-09-22 05:37:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726983610000|2024-09-22 05:40:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726983620000|2024-09-22 05:40:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726983630000|2024-09-22 05:40:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726983640000|2024-09-22 05:40:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726983650000|2024-09-22 05:40:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726983710000|2024-09-22 05:41:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726983860000|2024-09-22 05:44:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726983940000|2024-09-22 05:45:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726983970000|2024-09-22 05:46:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726983990000|2024-09-22 05:46:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726984080000|2024-09-22 05:48:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726984090000|2024-09-22 05:48:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726984260000|2024-09-22 05:51:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726984270000|2024-09-22 05:51:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726984290000|2024-09-22 05:51:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726984370000|2024-09-22 05:52:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726984420000|2024-09-22 05:53:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726984450000|2024-09-22 05:54:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726984470000|2024-09-22 05:54:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726984480000|2024-09-22 05:54:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726984580000|2024-09-22 05:56:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726984630000|2024-09-22 05:57:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726984640000|2024-09-22 05:57:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726984710000|2024-09-22 05:58:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726984720000|2024-09-22 05:58:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726984730000|2024-09-22 05:58:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726984740000|2024-09-22 05:59:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726984750000|2024-09-22 05:59:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726984760000|2024-09-22 05:59:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726984770000|2024-09-22 05:59:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726984780000|2024-09-22 05:59:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726984800000|2024-09-22 06:00:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726984810000|2024-09-22 06:00:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726984820000|2024-09-22 06:00:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726984840000|2024-09-22 06:00:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|12
1726984860000|2024-09-22 06:01:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726984870000|2024-09-22 06:01:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726984930000|2024-09-22 06:02:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726984950000|2024-09-22 06:02:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726984960000|2024-09-22 06:02:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726985050000|2024-09-22 06:04:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726985060000|2024-09-22 06:04:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726985080000|2024-09-22 06:04:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726985160000|2024-09-22 06:06:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726985190000|2024-09-22 06:06:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726985200000|2024-09-22 06:06:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726985240000|2024-09-22 06:07:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726985260000|2024-09-22 06:07:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726985270000|2024-09-22 06:07:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726985280000|2024-09-22 06:08:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1726985290000|2024-09-22 06:08:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726985300000|2024-09-22 06:08:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1726985310000|2024-09-22 06:08:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726985530000|2024-09-22 06:12:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726985560000|2024-09-22 06:12:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726985720000|2024-09-22 06:15:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726985730000|2024-09-22 06:15:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726985750000|2024-09-22 06:15:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726985850000|2024-09-22 06:17:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726985860000|2024-09-22 06:17:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1726985870000|2024-09-22 06:17:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726985890000|2024-09-22 06:18:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726985900000|2024-09-22 06:18:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726985930000|2024-09-22 06:18:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726985940000|2024-09-22 06:19:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726986360000|2024-09-22 06:26:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726986370000|2024-09-22 06:26:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726986380000|2024-09-22 06:26:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726986410000|2024-09-22 06:26:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726986430000|2024-09-22 06:27:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726986600000|2024-09-22 06:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726986620000|2024-09-22 06:30:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726986630000|2024-09-22 06:30:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726986640000|2024-09-22 06:30:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726986650000|2024-09-22 06:30:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726986710000|2024-09-22 06:31:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1726986720000|2024-09-22 06:32:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726986730000|2024-09-22 06:32:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726986740000|2024-09-22 06:32:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726986770000|2024-09-22 06:32:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726986780000|2024-09-22 06:33:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726986920000|2024-09-22 06:35:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726987070000|2024-09-22 06:37:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726987180000|2024-09-22 06:39:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726987340000|2024-09-22 06:42:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726987350000|2024-09-22 06:42:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726987390000|2024-09-22 06:43:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726987400000|2024-09-22 06:43:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726987410000|2024-09-22 06:43:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726987420000|2024-09-22 06:43:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726987460000|2024-09-22 06:44:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1726987470000|2024-09-22 06:44:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1726987480000|2024-09-22 06:44:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726987490000|2024-09-22 06:44:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726987500000|2024-09-22 06:45:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726987510000|2024-09-22 06:45:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726987520000|2024-09-22 06:45:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726987690000|2024-09-22 06:48:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726987730000|2024-09-22 06:48:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726987740000|2024-09-22 06:49:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726987750000|2024-09-22 06:49:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726987790000|2024-09-22 06:49:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726987870000|2024-09-22 06:51:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726988420000|2024-09-22 07:00:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726988440000|2024-09-22 07:00:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726988450000|2024-09-22 07:00:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726988460000|2024-09-22 07:01:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726988580000|2024-09-22 07:03:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726988590000|2024-09-22 07:03:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726988750000|2024-09-22 07:05:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726988800000|2024-09-22 07:06:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726988830000|2024-09-22 07:07:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726988880000|2024-09-22 07:08:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726989060000|2024-09-22 07:11:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726989160000|2024-09-22 07:12:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726989180000|2024-09-22 07:13:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726989960000|2024-09-22 07:26:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726989970000|2024-09-22 07:26:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726989980000|2024-09-22 07:26:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726989990000|2024-09-22 07:26:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726990110000|2024-09-22 07:28:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726990280000|2024-09-22 07:31:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726990310000|2024-09-22 07:31:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726990330000|2024-09-22 07:32:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726990340000|2024-09-22 07:32:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726990390000|2024-09-22 07:33:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726990400000|2024-09-22 07:33:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726990470000|2024-09-22 07:34:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726990480000|2024-09-22 07:34:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726990510000|2024-09-22 07:35:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726990520000|2024-09-22 07:35:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726990660000|2024-09-22 07:37:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726990840000|2024-09-22 07:40:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726991020000|2024-09-22 07:43:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726991040000|2024-09-22 07:44:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726991190000|2024-09-22 07:46:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726991330000|2024-09-22 07:48:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726991530000|2024-09-22 07:52:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726991690000|2024-09-22 07:54:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1726991750000|2024-09-22 07:55:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726991760000|2024-09-22 07:56:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726991800000|2024-09-22 07:56:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726991810000|2024-09-22 07:56:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726991870000|2024-09-22 07:57:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726992000000|2024-09-22 08:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726992100000|2024-09-22 08:01:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726992110000|2024-09-22 08:01:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726992180000|2024-09-22 08:03:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726992190000|2024-09-22 08:03:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726992290000|2024-09-22 08:04:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726992320000|2024-09-22 08:05:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726992330000|2024-09-22 08:05:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726992340000|2024-09-22 08:05:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726992410000|2024-09-22 08:06:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726992450000|2024-09-22 08:07:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726992610000|2024-09-22 08:10:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726992630000|2024-09-22 08:10:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726992730000|2024-09-22 08:12:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726992870000|2024-09-22 08:14:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726992890000|2024-09-22 08:14:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726992920000|2024-09-22 08:15:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726993130000|2024-09-22 08:18:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726993350000|2024-09-22 08:22:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726993410000|2024-09-22 08:23:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726993580000|2024-09-22 08:26:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726993640000|2024-09-22 08:27:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726993810000|2024-09-22 08:30:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726993820000|2024-09-22 08:30:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726993830000|2024-09-22 08:30:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726993840000|2024-09-22 08:30:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726993860000|2024-09-22 08:31:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726993880000|2024-09-22 08:31:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726993940000|2024-09-22 08:32:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726993950000|2024-09-22 08:32:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726994190000|2024-09-22 08:36:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726994280000|2024-09-22 08:38:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726994380000|2024-09-22 08:39:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726994560000|2024-09-22 08:42:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726994630000|2024-09-22 08:43:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726994660000|2024-09-22 08:44:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726994700000|2024-09-22 08:45:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726994710000|2024-09-22 08:45:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726995070000|2024-09-22 08:51:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1726995090000|2024-09-22 08:51:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726995100000|2024-09-22 08:51:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726995170000|2024-09-22 08:52:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726995200000|2024-09-22 08:53:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726995220000|2024-09-22 08:53:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726995410000|2024-09-22 08:56:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726995430000|2024-09-22 08:57:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726995510000|2024-09-22 08:58:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726995520000|2024-09-22 08:58:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726995590000|2024-09-22 08:59:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726995680000|2024-09-22 09:01:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726995690000|2024-09-22 09:01:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726995720000|2024-09-22 09:02:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726995750000|2024-09-22 09:02:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726995760000|2024-09-22 09:02:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726995770000|2024-09-22 09:02:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726995790000|2024-09-22 09:03:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726995800000|2024-09-22 09:03:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726995810000|2024-09-22 09:03:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726995820000|2024-09-22 09:03:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1726995830000|2024-09-22 09:03:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726995840000|2024-09-22 09:04:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726995910000|2024-09-22 09:05:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726995930000|2024-09-22 09:05:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726996010000|2024-09-22 09:06:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726996030000|2024-09-22 09:07:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726996040000|2024-09-22 09:07:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726996150000|2024-09-22 09:09:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726996160000|2024-09-22 09:09:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726996220000|2024-09-22 09:10:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726996230000|2024-09-22 09:10:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1726996280000|2024-09-22 09:11:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726996320000|2024-09-22 09:12:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726996330000|2024-09-22 09:12:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726996340000|2024-09-22 09:12:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726996350000|2024-09-22 09:12:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726996610000|2024-09-22 09:16:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726996620000|2024-09-22 09:17:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1726996630000|2024-09-22 09:17:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726996640000|2024-09-22 09:17:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726996700000|2024-09-22 09:18:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726996790000|2024-09-22 09:19:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726996820000|2024-09-22 09:20:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726996870000|2024-09-22 09:21:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726996880000|2024-09-22 09:21:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726996890000|2024-09-22 09:21:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726996930000|2024-09-22 09:22:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726997000000|2024-09-22 09:23:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726997050000|2024-09-22 09:24:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726997320000|2024-09-22 09:28:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726997370000|2024-09-22 09:29:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726997430000|2024-09-22 09:30:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726997450000|2024-09-22 09:30:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726997480000|2024-09-22 09:31:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726997490000|2024-09-22 09:31:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726997500000|2024-09-22 09:31:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726997530000|2024-09-22 09:32:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726997600000|2024-09-22 09:33:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726997640000|2024-09-22 09:34:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726997870000|2024-09-22 09:37:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726998070000|2024-09-22 09:41:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726998080000|2024-09-22 09:41:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726998090000|2024-09-22 09:41:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726998170000|2024-09-22 09:42:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726998210000|2024-09-22 09:43:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726998350000|2024-09-22 09:45:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726998660000|2024-09-22 09:51:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726998830000|2024-09-22 09:53:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726998890000|2024-09-22 09:54:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726998900000|2024-09-22 09:55:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726998920000|2024-09-22 09:55:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726998930000|2024-09-22 09:55:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|9
1726998960000|2024-09-22 09:56:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726999010000|2024-09-22 09:56:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726999200000|2024-09-22 10:00:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1726999300000|2024-09-22 10:01:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726999340000|2024-09-22 10:02:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726999650000|2024-09-22 10:07:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726999700000|2024-09-22 10:08:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726999860000|2024-09-22 10:11:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726999890000|2024-09-22 10:11:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726999900000|2024-09-22 10:11:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726999910000|2024-09-22 10:11:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1726999920000|2024-09-22 10:12:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727000130000|2024-09-22 10:15:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727000150000|2024-09-22 10:15:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727000220000|2024-09-22 10:17:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727000230000|2024-09-22 10:17:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727000420000|2024-09-22 10:20:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727000610000|2024-09-22 10:23:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727001060000|2024-09-22 10:31:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727001090000|2024-09-22 10:31:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727001100000|2024-09-22 10:31:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727001540000|2024-09-22 10:39:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727001580000|2024-09-22 10:39:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727001590000|2024-09-22 10:39:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727001790000|2024-09-22 10:43:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727001830000|2024-09-22 10:43:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727001850000|2024-09-22 10:44:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727001920000|2024-09-22 10:45:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727001950000|2024-09-22 10:45:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727001980000|2024-09-22 10:46:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727001990000|2024-09-22 10:46:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727002000000|2024-09-22 10:46:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727002060000|2024-09-22 10:47:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727002080000|2024-09-22 10:48:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727002100000|2024-09-22 10:48:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727002140000|2024-09-22 10:49:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727002150000|2024-09-22 10:49:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727002160000|2024-09-22 10:49:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727002850000|2024-09-22 11:00:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727002880000|2024-09-22 11:01:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727003000000|2024-09-22 11:03:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727003010000|2024-09-22 11:03:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727003020000|2024-09-22 11:03:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727003050000|2024-09-22 11:04:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727003140000|2024-09-22 11:05:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727003160000|2024-09-22 11:06:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727003180000|2024-09-22 11:06:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727003230000|2024-09-22 11:07:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727003450000|2024-09-22 11:10:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727003470000|2024-09-22 11:11:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727003480000|2024-09-22 11:11:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727003490000|2024-09-22 11:11:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727003650000|2024-09-22 11:14:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727003800000|2024-09-22 11:16:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727003820000|2024-09-22 11:17:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727003830000|2024-09-22 11:17:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727003890000|2024-09-22 11:18:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727003900000|2024-09-22 11:18:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727003980000|2024-09-22 11:19:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727003990000|2024-09-22 11:19:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727004120000|2024-09-22 11:22:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727004210000|2024-09-22 11:23:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727004250000|2024-09-22 11:24:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727004400000|2024-09-22 11:26:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727004700000|2024-09-22 11:31:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727004710000|2024-09-22 11:31:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727004730000|2024-09-22 11:32:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727004750000|2024-09-22 11:32:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727004760000|2024-09-22 11:32:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727004980000|2024-09-22 11:36:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727005360000|2024-09-22 11:42:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727005810000|2024-09-22 11:50:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727005910000|2024-09-22 11:51:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727005970000|2024-09-22 11:52:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727005980000|2024-09-22 11:53:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727006010000|2024-09-22 11:53:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727006020000|2024-09-22 11:53:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727006100000|2024-09-22 11:55:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727006140000|2024-09-22 11:55:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727006400000|2024-09-22 12:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727006440000|2024-09-22 12:00:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727006480000|2024-09-22 12:01:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727006490000|2024-09-22 12:01:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727006970000|2024-09-22 12:09:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727007000000|2024-09-22 12:10:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727007020000|2024-09-22 12:10:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727007270000|2024-09-22 12:14:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727007600000|2024-09-22 12:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727008230000|2024-09-22 12:30:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727008540000|2024-09-22 12:35:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727008610000|2024-09-22 12:36:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727008680000|2024-09-22 12:38:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727008790000|2024-09-22 12:39:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727008800000|2024-09-22 12:40:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727009140000|2024-09-22 12:45:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727009230000|2024-09-22 12:47:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727009260000|2024-09-22 12:47:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727009290000|2024-09-22 12:48:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727009390000|2024-09-22 12:49:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727009450000|2024-09-22 12:50:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727009460000|2024-09-22 12:51:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727009480000|2024-09-22 12:51:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727009520000|2024-09-22 12:52:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727009600000|2024-09-22 12:53:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727009690000|2024-09-22 12:54:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727009830000|2024-09-22 12:57:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727009840000|2024-09-22 12:57:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727009880000|2024-09-22 12:58:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727009910000|2024-09-22 12:58:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727009920000|2024-09-22 12:58:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727009940000|2024-09-22 12:59:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727009950000|2024-09-22 12:59:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727009990000|2024-09-22 12:59:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727010000000|2024-09-22 13:00:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727010030000|2024-09-22 13:00:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727010050000|2024-09-22 13:00:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727010110000|2024-09-22 13:01:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727010120000|2024-09-22 13:02:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727010190000|2024-09-22 13:03:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727010320000|2024-09-22 13:05:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727010360000|2024-09-22 13:06:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727010370000|2024-09-22 13:06:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1727010560000|2024-09-22 13:09:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727010700000|2024-09-22 13:11:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727011210000|2024-09-22 13:20:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1727011220000|2024-09-22 13:20:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727011240000|2024-09-22 13:20:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727011260000|2024-09-22 13:21:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727011290000|2024-09-22 13:21:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727011310000|2024-09-22 13:21:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727011460000|2024-09-22 13:24:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727011590000|2024-09-22 13:26:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727011600000|2024-09-22 13:26:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727011610000|2024-09-22 13:26:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727011620000|2024-09-22 13:27:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727011720000|2024-09-22 13:28:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727011960000|2024-09-22 13:32:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727012090000|2024-09-22 13:34:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727012100000|2024-09-22 13:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727012110000|2024-09-22 13:35:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727012120000|2024-09-22 13:35:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727012130000|2024-09-22 13:35:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727012150000|2024-09-22 13:35:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727012300000|2024-09-22 13:38:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727012480000|2024-09-22 13:41:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727012520000|2024-09-22 13:42:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727012530000|2024-09-22 13:42:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727012630000|2024-09-22 13:43:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727012650000|2024-09-22 13:44:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727012680000|2024-09-22 13:44:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727012700000|2024-09-22 13:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727012730000|2024-09-22 13:45:30|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|3
1727012740000|2024-09-22 13:45:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727012760000|2024-09-22 13:46:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727012830000|2024-09-22 13:47:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727012950000|2024-09-22 13:49:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727012990000|2024-09-22 13:49:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727013000000|2024-09-22 13:50:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727013040000|2024-09-22 13:50:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|8
1727013050000|2024-09-22 13:50:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1727013060000|2024-09-22 13:51:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1727013070000|2024-09-22 13:51:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|8
1727013080000|2024-09-22 13:51:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1727013100000|2024-09-22 13:51:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727013150000|2024-09-22 13:52:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1727013200000|2024-09-22 13:53:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727013350000|2024-09-22 13:55:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727013380000|2024-09-22 13:56:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727013410000|2024-09-22 13:56:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727013430000|2024-09-22 13:57:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727013470000|2024-09-22 13:57:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727013630000|2024-09-22 14:00:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727013720000|2024-09-22 14:02:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727013730000|2024-09-22 14:02:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727013740000|2024-09-22 14:02:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1727013750000|2024-09-22 14:02:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727013770000|2024-09-22 14:02:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727013780000|2024-09-22 14:03:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727013790000|2024-09-22 14:03:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727013800000|2024-09-22 14:03:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727013850000|2024-09-22 14:04:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727013860000|2024-09-22 14:04:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1727013870000|2024-09-22 14:04:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1727013890000|2024-09-22 14:04:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727013910000|2024-09-22 14:05:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1727013990000|2024-09-22 14:06:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727014000000|2024-09-22 14:06:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727014050000|2024-09-22 14:07:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727014060000|2024-09-22 14:07:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727014240000|2024-09-22 14:10:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1727014300000|2024-09-22 14:11:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727014310000|2024-09-22 14:11:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727014550000|2024-09-22 14:15:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727014650000|2024-09-22 14:17:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727014690000|2024-09-22 14:18:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727014760000|2024-09-22 14:19:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727014800000|2024-09-22 14:20:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727014830000|2024-09-22 14:20:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727014840000|2024-09-22 14:20:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1727014850000|2024-09-22 14:20:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727014860000|2024-09-22 14:21:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727014900000|2024-09-22 14:21:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727014920000|2024-09-22 14:22:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727014930000|2024-09-22 14:22:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727014940000|2024-09-22 14:22:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727014950000|2024-09-22 14:22:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727014960000|2024-09-22 14:22:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727015020000|2024-09-22 14:23:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727015220000|2024-09-22 14:27:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727015230000|2024-09-22 14:27:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727015290000|2024-09-22 14:28:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727015300000|2024-09-22 14:28:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727015400000|2024-09-22 14:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727015410000|2024-09-22 14:30:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727015420000|2024-09-22 14:30:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727015430000|2024-09-22 14:30:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1727015440000|2024-09-22 14:30:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727015450000|2024-09-22 14:30:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1727015460000|2024-09-22 14:31:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1727015480000|2024-09-22 14:31:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1727015490000|2024-09-22 14:31:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1727015500000|2024-09-22 14:31:40|9.57|9.52|9.59|9.54|9.59|9.54|9.57|9.52|7
1727015510000|2024-09-22 14:31:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727015520000|2024-09-22 14:32:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1727015530000|2024-09-22 14:32:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727015550000|2024-09-22 14:32:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727015570000|2024-09-22 14:32:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727015630000|2024-09-22 14:33:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727015640000|2024-09-22 14:34:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727015650000|2024-09-22 14:34:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727015700000|2024-09-22 14:35:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727015720000|2024-09-22 14:35:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727015900000|2024-09-22 14:38:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727015910000|2024-09-22 14:38:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727015940000|2024-09-22 14:39:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727015960000|2024-09-22 14:39:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727015970000|2024-09-22 14:39:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727015980000|2024-09-22 14:39:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727015990000|2024-09-22 14:39:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727016000000|2024-09-22 14:40:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727016010000|2024-09-22 14:40:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727016020000|2024-09-22 14:40:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1727016080000|2024-09-22 14:41:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727016090000|2024-09-22 14:41:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727016150000|2024-09-22 14:42:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1727016220000|2024-09-22 14:43:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727016270000|2024-09-22 14:44:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727016300000|2024-09-22 14:45:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1727016380000|2024-09-22 14:46:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727016430000|2024-09-22 14:47:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1727016440000|2024-09-22 14:47:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727016450000|2024-09-22 14:47:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1727016660000|2024-09-22 14:51:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727016740000|2024-09-22 14:52:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1727016750000|2024-09-22 14:52:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727016760000|2024-09-22 14:52:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727016770000|2024-09-22 14:52:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727016870000|2024-09-22 14:54:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727016920000|2024-09-22 14:55:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727016950000|2024-09-22 14:55:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727016990000|2024-09-22 14:56:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727017130000|2024-09-22 14:58:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727017160000|2024-09-22 14:59:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727017200000|2024-09-22 15:00:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1727017210000|2024-09-22 15:00:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727017230000|2024-09-22 15:00:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727017240000|2024-09-22 15:00:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727017290000|2024-09-22 15:01:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727017310000|2024-09-22 15:01:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1727017320000|2024-09-22 15:02:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727017330000|2024-09-22 15:02:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1727017340000|2024-09-22 15:02:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727017620000|2024-09-22 15:07:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727017660000|2024-09-22 15:07:40|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1727017670000|2024-09-22 15:07:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727017710000|2024-09-22 15:08:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727017740000|2024-09-22 15:09:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727017960000|2024-09-22 15:12:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727018100000|2024-09-22 15:15:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1727018380000|2024-09-22 15:19:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727018430000|2024-09-22 15:20:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727018440000|2024-09-22 15:20:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727018450000|2024-09-22 15:20:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1727018460000|2024-09-22 15:21:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727018470000|2024-09-22 15:21:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727018510000|2024-09-22 15:21:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1727018520000|2024-09-22 15:22:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727018540000|2024-09-22 15:22:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727018570000|2024-09-22 15:22:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727018590000|2024-09-22 15:23:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1727018610000|2024-09-22 15:23:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727018910000|2024-09-22 15:28:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727018970000|2024-09-22 15:29:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727019160000|2024-09-22 15:32:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727019230000|2024-09-22 15:33:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1727019260000|2024-09-22 15:34:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727019270000|2024-09-22 15:34:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727019280000|2024-09-22 15:34:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727019290000|2024-09-22 15:34:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727019300000|2024-09-22 15:35:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1727019450000|2024-09-22 15:37:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727019620000|2024-09-22 15:40:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727019630000|2024-09-22 15:40:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727019900000|2024-09-22 15:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1727019910000|2024-09-22 15:45:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1727019920000|2024-09-22 15:45:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727019930000|2024-09-22 15:45:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727019940000|2024-09-22 15:45:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727019950000|2024-09-22 15:45:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727019960000|2024-09-22 15:46:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727019970000|2024-09-22 15:46:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1727019980000|2024-09-22 15:46:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1727020140000|2024-09-22 15:49:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727020290000|2024-09-22 15:51:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727020360000|2024-09-22 15:52:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1727020390000|2024-09-22 15:53:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727020440000|2024-09-22 15:54:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727020450000|2024-09-22 15:54:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1727020460000|2024-09-22 15:54:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1727020490000|2024-09-22 15:54:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727020510000|2024-09-22 15:55:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727020520000|2024-09-22 15:55:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727020530000|2024-09-22 15:55:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727020540000|2024-09-22 15:55:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1727020550000|2024-09-22 15:55:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|10
1727020560000|2024-09-22 15:56:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1727020570000|2024-09-22 15:56:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727020580000|2024-09-22 15:56:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727020600000|2024-09-22 15:56:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727020620000|2024-09-22 15:57:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727020640000|2024-09-22 15:57:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1727020650000|2024-09-22 15:57:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727020660000|2024-09-22 15:57:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727020670000|2024-09-22 15:57:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727020680000|2024-09-22 15:58:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727020720000|2024-09-22 15:58:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727020770000|2024-09-22 15:59:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727020800000|2024-09-22 16:00:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1727020820000|2024-09-22 16:00:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727020830000|2024-09-22 16:00:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1727020850000|2024-09-22 16:00:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1727020860000|2024-09-22 16:01:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727020960000|2024-09-22 16:02:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727021020000|2024-09-22 16:03:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727021030000|2024-09-22 16:03:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727021100000|2024-09-22 16:05:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727021170000|2024-09-22 16:06:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727021180000|2024-09-22 16:06:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727021310000|2024-09-22 16:08:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727021330000|2024-09-22 16:08:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727021360000|2024-09-22 16:09:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727021370000|2024-09-22 16:09:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727021380000|2024-09-22 16:09:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727021400000|2024-09-22 16:10:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727021430000|2024-09-22 16:10:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1727021440000|2024-09-22 16:10:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727021450000|2024-09-22 16:10:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1727021460000|2024-09-22 16:11:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1727021540000|2024-09-22 16:12:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727021560000|2024-09-22 16:12:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727021680000|2024-09-22 16:14:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1727021700000|2024-09-22 16:15:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727021760000|2024-09-22 16:16:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727021770000|2024-09-22 16:16:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727021900000|2024-09-22 16:18:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727021910000|2024-09-22 16:18:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727021920000|2024-09-22 16:18:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727021930000|2024-09-22 16:18:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1727021950000|2024-09-22 16:19:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727022030000|2024-09-22 16:20:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727022150000|2024-09-22 16:22:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727022260000|2024-09-22 16:24:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727022270000|2024-09-22 16:24:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727022310000|2024-09-22 16:25:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727022320000|2024-09-22 16:25:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727022410000|2024-09-22 16:26:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727022480000|2024-09-22 16:28:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727022490000|2024-09-22 16:28:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727022510000|2024-09-22 16:28:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|12
1727022520000|2024-09-22 16:28:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727022530000|2024-09-22 16:28:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727022610000|2024-09-22 16:30:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727022620000|2024-09-22 16:30:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727022660000|2024-09-22 16:31:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727022670000|2024-09-22 16:31:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727022680000|2024-09-22 16:31:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1727022730000|2024-09-22 16:32:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727022780000|2024-09-22 16:33:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1727022800000|2024-09-22 16:33:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1727022860000|2024-09-22 16:34:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|9
1727022870000|2024-09-22 16:34:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727022880000|2024-09-22 16:34:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727022890000|2024-09-22 16:34:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1727022910000|2024-09-22 16:35:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727022920000|2024-09-22 16:35:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727022930000|2024-09-22 16:35:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727022940000|2024-09-22 16:35:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727022950000|2024-09-22 16:35:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1727022960000|2024-09-22 16:36:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727022980000|2024-09-22 16:36:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727023000000|2024-09-22 16:36:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727023020000|2024-09-22 16:37:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727023250000|2024-09-22 16:40:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727023320000|2024-09-22 16:42:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727023410000|2024-09-22 16:43:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727023430000|2024-09-22 16:43:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727023460000|2024-09-22 16:44:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727023480000|2024-09-22 16:44:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727023540000|2024-09-22 16:45:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727023550000|2024-09-22 16:45:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727023560000|2024-09-22 16:46:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727023570000|2024-09-22 16:46:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|8
1727023820000|2024-09-22 16:50:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727023860000|2024-09-22 16:51:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727023880000|2024-09-22 16:51:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727023890000|2024-09-22 16:51:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727024170000|2024-09-22 16:56:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727024180000|2024-09-22 16:56:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727024230000|2024-09-22 16:57:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|9
1727024240000|2024-09-22 16:57:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727024250000|2024-09-22 16:57:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1727024260000|2024-09-22 16:57:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727024270000|2024-09-22 16:57:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1727024280000|2024-09-22 16:58:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727024290000|2024-09-22 16:58:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727024410000|2024-09-22 17:00:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727024430000|2024-09-22 17:00:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727024460000|2024-09-22 17:01:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727024510000|2024-09-22 17:01:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727024520000|2024-09-22 17:02:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727024580000|2024-09-22 17:03:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727024600000|2024-09-22 17:03:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727024670000|2024-09-22 17:04:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727024680000|2024-09-22 17:04:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|9
1727024690000|2024-09-22 17:04:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727024700000|2024-09-22 17:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727024710000|2024-09-22 17:05:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727024770000|2024-09-22 17:06:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727024780000|2024-09-22 17:06:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727024970000|2024-09-22 17:09:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727024990000|2024-09-22 17:09:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727025030000|2024-09-22 17:10:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727025040000|2024-09-22 17:10:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|8
1727025110000|2024-09-22 17:11:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727025120000|2024-09-22 17:12:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727025160000|2024-09-22 17:12:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727025180000|2024-09-22 17:13:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727025270000|2024-09-22 17:14:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727025370000|2024-09-22 17:16:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727025630000|2024-09-22 17:20:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727025660000|2024-09-22 17:21:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727025690000|2024-09-22 17:21:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727025710000|2024-09-22 17:21:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727025720000|2024-09-22 17:22:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727025730000|2024-09-22 17:22:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727025740000|2024-09-22 17:22:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1727025820000|2024-09-22 17:23:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727025870000|2024-09-22 17:24:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727025880000|2024-09-22 17:24:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|10
1727025890000|2024-09-22 17:24:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|7
1727026030000|2024-09-22 17:27:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727026040000|2024-09-22 17:27:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727026070000|2024-09-22 17:27:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727026080000|2024-09-22 17:28:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727026100000|2024-09-22 17:28:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727026170000|2024-09-22 17:29:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727026200000|2024-09-22 17:30:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727026210000|2024-09-22 17:30:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727026340000|2024-09-22 17:32:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727026350000|2024-09-22 17:32:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727026570000|2024-09-22 17:36:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727026590000|2024-09-22 17:36:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727026600000|2024-09-22 17:36:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727026660000|2024-09-22 17:37:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727026720000|2024-09-22 17:38:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727026730000|2024-09-22 17:38:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|13
1727026820000|2024-09-22 17:40:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727026840000|2024-09-22 17:40:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727026850000|2024-09-22 17:40:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727026860000|2024-09-22 17:41:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727026880000|2024-09-22 17:41:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727026890000|2024-09-22 17:41:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727026900000|2024-09-22 17:41:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727027170000|2024-09-22 17:46:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727027200000|2024-09-22 17:46:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727027410000|2024-09-22 17:50:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727027440000|2024-09-22 17:50:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727027450000|2024-09-22 17:50:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727027530000|2024-09-22 17:52:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727027910000|2024-09-22 17:58:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727027920000|2024-09-22 17:58:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727027940000|2024-09-22 17:59:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727027950000|2024-09-22 17:59:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1727027960000|2024-09-22 17:59:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727027970000|2024-09-22 17:59:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727027990000|2024-09-22 17:59:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727028000000|2024-09-22 18:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|11
1727028010000|2024-09-22 18:00:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727028020000|2024-09-22 18:00:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727028070000|2024-09-22 18:01:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727028080000|2024-09-22 18:01:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727028120000|2024-09-22 18:02:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727028260000|2024-09-22 18:04:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727028310000|2024-09-22 18:05:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727028320000|2024-09-22 18:05:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727028340000|2024-09-22 18:05:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727028350000|2024-09-22 18:05:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1727028360000|2024-09-22 18:06:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727028460000|2024-09-22 18:07:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727028470000|2024-09-22 18:07:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727028480000|2024-09-22 18:08:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727028490000|2024-09-22 18:08:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727028510000|2024-09-22 18:08:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727028540000|2024-09-22 18:09:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727028580000|2024-09-22 18:09:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727028590000|2024-09-22 18:09:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727028650000|2024-09-22 18:10:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727028730000|2024-09-22 18:12:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727028780000|2024-09-22 18:13:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727028920000|2024-09-22 18:15:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727028980000|2024-09-22 18:16:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727029050000|2024-09-22 18:17:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727029060000|2024-09-22 18:17:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727029210000|2024-09-22 18:20:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727029240000|2024-09-22 18:20:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727029290000|2024-09-22 18:21:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727029470000|2024-09-22 18:24:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727029500000|2024-09-22 18:25:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727029780000|2024-09-22 18:29:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727029800000|2024-09-22 18:30:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727029840000|2024-09-22 18:30:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727029920000|2024-09-22 18:32:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727029980000|2024-09-22 18:33:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727029990000|2024-09-22 18:33:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727030170000|2024-09-22 18:36:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727030180000|2024-09-22 18:36:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727030220000|2024-09-22 18:37:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727031050000|2024-09-22 18:50:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727031170000|2024-09-22 18:52:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727031190000|2024-09-22 18:53:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727031360000|2024-09-22 18:56:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727031370000|2024-09-22 18:56:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727031380000|2024-09-22 18:56:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727031400000|2024-09-22 18:56:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727031410000|2024-09-22 18:56:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727031420000|2024-09-22 18:57:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727031430000|2024-09-22 18:57:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|12
1727031440000|2024-09-22 18:57:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727031550000|2024-09-22 18:59:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727031560000|2024-09-22 18:59:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727031570000|2024-09-22 18:59:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1727031600000|2024-09-22 19:00:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1727031660000|2024-09-22 19:01:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727031920000|2024-09-22 19:05:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727031970000|2024-09-22 19:06:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727032070000|2024-09-22 19:07:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1727032080000|2024-09-22 19:08:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727032090000|2024-09-22 19:08:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727032540000|2024-09-22 19:15:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727032550000|2024-09-22 19:15:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727032560000|2024-09-22 19:16:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727032570000|2024-09-22 19:16:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727032680000|2024-09-22 19:18:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727033070000|2024-09-22 19:24:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727033320000|2024-09-22 19:28:40|9.69|9.44|9.69|9.44|9.69|9.44|9.69|9.44|1
1727033410000|2024-09-22 19:30:10|9.7|9.45|9.69|9.44|9.7|9.45|9.69|9.44|2
1727033420000|2024-09-22 19:30:20|9.7|9.45|9.7|9.45|9.7|9.45|9.7|9.45|1
1727033520000|2024-09-22 19:32:00|9.71|9.46|9.7|9.45|9.71|9.46|9.7|9.45|2
1727033530000|2024-09-22 19:32:10|9.71|9.46|9.7|9.45|9.71|9.46|9.7|9.45|2
1727033540000|2024-09-22 19:32:20|9.71|9.46|9.71|9.46|9.71|9.46|9.7|9.45|3
1727033580000|2024-09-22 19:33:00|9.7|9.45|9.7|9.45|9.7|9.45|9.7|9.45|1
1727033590000|2024-09-22 19:33:10|9.71|9.46|9.71|9.46|9.71|9.46|9.71|9.46|1
1727033600000|2024-09-22 19:33:20|9.7|9.45|9.7|9.45|9.71|9.46|9.7|9.45|7
1727033610000|2024-09-22 19:33:30|9.71|9.46|9.71|9.46|9.71|9.46|9.71|9.46|1
1727033630000|2024-09-22 19:33:50|9.7|9.45|9.7|9.45|9.7|9.45|9.7|9.45|1
1727033640000|2024-09-22 19:34:00|9.71|9.46|9.71|9.46|9.71|9.46|9.71|9.46|1
1727033720000|2024-09-22 19:35:20|9.72|9.47|9.72|9.47|9.72|9.47|9.71|9.46|3
1727033730000|2024-09-22 19:35:30|9.71|9.46|9.72|9.47|9.72|9.47|9.71|9.46|2
1727033740000|2024-09-22 19:35:40|9.71|9.46|9.71|9.46|9.71|9.46|9.71|9.46|1
1727033810000|2024-09-22 19:36:50|9.72|9.47|9.72|9.47|9.72|9.47|9.72|9.47|1
1727033820000|2024-09-22 19:37:00|9.71|9.46|9.71|9.46|9.71|9.46|9.71|9.46|1
1727033980000|2024-09-22 19:39:40|9.72|9.47|9.72|9.47|9.72|9.47|9.72|9.47|1
1727034120000|2024-09-22 19:42:00|9.71|9.46|9.72|9.47|9.72|9.47|9.71|9.46|2
1727034130000|2024-09-22 19:42:10|9.71|9.46|9.71|9.46|9.71|9.46|9.71|9.46|1
1727034420000|2024-09-22 19:47:00|9.72|9.47|9.72|9.47|9.72|9.47|9.72|9.47|1
1727034650000|2024-09-22 19:50:50|9.71|9.46|9.71|9.46|9.71|9.46|9.71|9.46|1
1727034750000|2024-09-22 19:52:30|9.72|9.47|9.72|9.47|9.72|9.47|9.72|9.47|1
1727034860000|2024-09-22 19:54:20|9.73|9.48|9.73|9.48|9.73|9.48|9.73|9.48|1
1727034910000|2024-09-22 19:55:10|9.74|9.49|9.74|9.49|9.74|9.49|9.74|9.49|1
1727034920000|2024-09-22 19:55:20|9.73|9.48|9.73|9.48|9.73|9.48|9.73|9.48|1
1727034950000|2024-09-22 19:55:50|9.74|9.49|9.74|9.49|9.74|9.49|9.74|9.49|1
1727034960000|2024-09-22 19:56:00|9.73|9.48|9.74|9.49|9.74|9.49|9.73|9.48|2
1727034990000|2024-09-22 19:56:30|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727035080000|2024-09-22 19:58:00|9.74|9.49|9.74|9.49|9.74|9.49|9.74|9.49|1
1727035270000|2024-09-22 20:01:10|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727035310000|2024-09-22 20:01:50|9.74|9.49|9.74|9.49|9.74|9.49|9.74|9.49|1
1727035390000|2024-09-22 20:03:10|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727035500000|2024-09-22 20:05:00|9.74|9.49|9.74|9.49|9.74|9.49|9.74|9.49|1
1727035570000|2024-09-22 20:06:10|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727035710000|2024-09-22 20:08:30|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1727035820000|2024-09-22 20:10:20|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727036160000|2024-09-22 20:16:00|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1727036170000|2024-09-22 20:16:10|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1727036180000|2024-09-22 20:16:20|9.76|9.51|9.77|9.52|9.77|9.52|9.76|9.51|2
1727036190000|2024-09-22 20:16:30|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1727036200000|2024-09-22 20:16:40|9.77|9.52|9.77|9.52|9.77|9.52|9.76|9.51|7
1727036210000|2024-09-22 20:16:50|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1727036370000|2024-09-22 20:19:30|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727036380000|2024-09-22 20:19:40|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1727036530000|2024-09-22 20:22:10|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|2
1727036540000|2024-09-22 20:22:20|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|2
1727036550000|2024-09-22 20:22:30|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1727036560000|2024-09-22 20:22:40|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1727036910000|2024-09-22 20:28:30|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1727037060000|2024-09-22 20:31:00|9.76|9.51|9.76|9.51|9.77|9.52|9.76|9.51|3
1727037070000|2024-09-22 20:31:10|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1727037090000|2024-09-22 20:31:30|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1727037410000|2024-09-22 20:36:50|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1727037430000|2024-09-22 20:37:10|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1727037440000|2024-09-22 20:37:20|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|8
1727037470000|2024-09-22 20:37:50|9.77|9.52|9.77|9.52|9.77|9.52|9.76|9.51|3
1727037480000|2024-09-22 20:38:00|9.76|9.51|9.76|9.51|9.77|9.52|9.76|9.51|3
1727037490000|2024-09-22 20:38:10|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|4
1727037500000|2024-09-22 20:38:20|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|2
1727037610000|2024-09-22 20:40:10|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727038210000|2024-09-22 20:50:10|9.74|9.49|9.74|9.49|9.74|9.49|9.74|9.49|1
1727038250000|2024-09-22 20:50:50|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727038290000|2024-09-22 20:51:30|9.76|9.51|9.75|9.5|9.76|9.51|9.75|9.5|4
1727038320000|2024-09-22 20:52:00|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1727038520000|2024-09-22 20:55:20|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727038530000|2024-09-22 20:55:30|9.76|9.51|9.75|9.5|9.76|9.51|9.75|9.5|4
1727038750000|2024-09-22 20:59:10|9.74|9.49|9.75|9.5|9.75|9.5|9.74|9.49|2
1727038760000|2024-09-22 20:59:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727038770000|2024-09-22 20:59:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727038780000|2024-09-22 20:59:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727038810000|2024-09-22 21:00:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727038820000|2024-09-22 21:00:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727038830000|2024-09-22 21:00:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727038920000|2024-09-22 21:02:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727039060000|2024-09-22 21:04:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727039190000|2024-09-22 21:06:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727039230000|2024-09-22 21:07:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727039560000|2024-09-22 21:12:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727039610000|2024-09-22 21:13:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727039640000|2024-09-22 21:14:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727040380000|2024-09-22 21:26:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727040680000|2024-09-22 21:31:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727040780000|2024-09-22 21:33:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727041030000|2024-09-22 21:37:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727041050000|2024-09-22 21:37:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727041080000|2024-09-22 21:38:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727041180000|2024-09-22 21:39:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727041210000|2024-09-22 21:40:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727041240000|2024-09-22 21:40:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727041430000|2024-09-22 21:43:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727041510000|2024-09-22 21:45:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727041970000|2024-09-22 21:52:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727042080000|2024-09-22 21:54:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727042170000|2024-09-22 21:56:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727042180000|2024-09-22 21:56:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727042220000|2024-09-22 21:57:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727042300000|2024-09-22 21:58:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727042320000|2024-09-22 21:58:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1727042330000|2024-09-22 21:58:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1727042380000|2024-09-22 21:59:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727042390000|2024-09-22 21:59:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727042400000|2024-09-22 22:00:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727042460000|2024-09-22 22:01:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727042470000|2024-09-22 22:01:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1727042490000|2024-09-22 22:01:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727042500000|2024-09-22 22:01:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1727042530000|2024-09-22 22:02:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727042540000|2024-09-22 22:02:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727042550000|2024-09-22 22:02:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727042570000|2024-09-22 22:02:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727042590000|2024-09-22 22:03:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727042600000|2024-09-22 22:03:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1727042610000|2024-09-22 22:03:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727042620000|2024-09-22 22:03:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727042630000|2024-09-22 22:03:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727042640000|2024-09-22 22:04:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727042670000|2024-09-22 22:04:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727042680000|2024-09-22 22:04:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727042700000|2024-09-22 22:05:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727042730000|2024-09-22 22:05:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1727042760000|2024-09-22 22:06:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727042780000|2024-09-22 22:06:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727042840000|2024-09-22 22:07:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727042900000|2024-09-22 22:08:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727042990000|2024-09-22 22:09:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727043000000|2024-09-22 22:10:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727043010000|2024-09-22 22:10:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727043090000|2024-09-22 22:11:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727043100000|2024-09-22 22:11:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727043130000|2024-09-22 22:12:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727043180000|2024-09-22 22:13:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727043220000|2024-09-22 22:13:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1727043280000|2024-09-22 22:14:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727043290000|2024-09-22 22:14:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727043310000|2024-09-22 22:15:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727043350000|2024-09-22 22:15:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1727043370000|2024-09-22 22:16:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1727043380000|2024-09-22 22:16:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727043400000|2024-09-22 22:16:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1727043410000|2024-09-22 22:16:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1727043420000|2024-09-22 22:17:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1727043460000|2024-09-22 22:17:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1727043480000|2024-09-22 22:18:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1727043490000|2024-09-22 22:18:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727043540000|2024-09-22 22:19:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1727043550000|2024-09-22 22:19:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1727043570000|2024-09-22 22:19:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727043580000|2024-09-22 22:19:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|14
1727043590000|2024-09-22 22:19:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727043600000|2024-09-22 22:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1727043610000|2024-09-22 22:20:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727043690000|2024-09-22 22:21:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1727043700000|2024-09-22 22:21:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1727043810000|2024-09-22 22:23:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1727043820000|2024-09-22 22:23:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727043870000|2024-09-22 22:24:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1727043970000|2024-09-22 22:26:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727043980000|2024-09-22 22:26:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727044040000|2024-09-22 22:27:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727044100000|2024-09-22 22:28:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1727044110000|2024-09-22 22:28:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727044120000|2024-09-22 22:28:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727044150000|2024-09-22 22:29:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727044200000|2024-09-22 22:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727044310000|2024-09-22 22:31:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1727044320000|2024-09-22 22:32:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727044370000|2024-09-22 22:32:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727044380000|2024-09-22 22:33:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727044430000|2024-09-22 22:33:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1727044440000|2024-09-22 22:34:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727044470000|2024-09-22 22:34:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727044540000|2024-09-22 22:35:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727044570000|2024-09-22 22:36:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727044610000|2024-09-22 22:36:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1727044630000|2024-09-22 22:37:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1727044640000|2024-09-22 22:37:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727044680000|2024-09-22 22:38:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727044690000|2024-09-22 22:38:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727044710000|2024-09-22 22:38:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727044720000|2024-09-22 22:38:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727044730000|2024-09-22 22:38:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727044740000|2024-09-22 22:39:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727044750000|2024-09-22 22:39:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727044760000|2024-09-22 22:39:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727044770000|2024-09-22 22:39:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1727044790000|2024-09-22 22:39:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727044800000|2024-09-22 22:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727044860000|2024-09-22 22:41:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727044880000|2024-09-22 22:41:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727044900000|2024-09-22 22:41:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727044910000|2024-09-22 22:41:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1727044920000|2024-09-22 22:42:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727044930000|2024-09-22 22:42:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727044940000|2024-09-22 22:42:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727044950000|2024-09-22 22:42:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|7
1727044990000|2024-09-22 22:43:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727045010000|2024-09-22 22:43:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727045020000|2024-09-22 22:43:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727045030000|2024-09-22 22:43:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1727045060000|2024-09-22 22:44:20|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727045100000|2024-09-22 22:45:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1727045110000|2024-09-22 22:45:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1727045120000|2024-09-22 22:45:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727045130000|2024-09-22 22:45:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1727045150000|2024-09-22 22:45:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727045160000|2024-09-22 22:46:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727045170000|2024-09-22 22:46:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|10
1727045190000|2024-09-22 22:46:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|10
1727045200000|2024-09-22 22:46:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727045220000|2024-09-22 22:47:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727045250000|2024-09-22 22:47:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727045260000|2024-09-22 22:47:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727045270000|2024-09-22 22:47:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727045290000|2024-09-22 22:48:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727045300000|2024-09-22 22:48:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727045310000|2024-09-22 22:48:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727045320000|2024-09-22 22:48:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727045340000|2024-09-22 22:49:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1727045350000|2024-09-22 22:49:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|12
1727045420000|2024-09-22 22:50:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727045430000|2024-09-22 22:50:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727045530000|2024-09-22 22:52:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727045870000|2024-09-22 22:57:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727045890000|2024-09-22 22:58:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727045960000|2024-09-22 22:59:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727045990000|2024-09-22 22:59:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727046000000|2024-09-22 23:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1727046020000|2024-09-22 23:00:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727046040000|2024-09-22 23:00:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727046050000|2024-09-22 23:00:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727046080000|2024-09-22 23:01:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727046130000|2024-09-22 23:02:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727046160000|2024-09-22 23:02:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727046200000|2024-09-22 23:03:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727046270000|2024-09-22 23:04:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727046290000|2024-09-22 23:04:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727046350000|2024-09-22 23:05:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727046360000|2024-09-22 23:06:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727046430000|2024-09-22 23:07:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727046470000|2024-09-22 23:07:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727046510000|2024-09-22 23:08:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727046530000|2024-09-22 23:08:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727046570000|2024-09-22 23:09:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727046590000|2024-09-22 23:09:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727046600000|2024-09-22 23:10:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727046950000|2024-09-22 23:15:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727047080000|2024-09-22 23:18:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727047170000|2024-09-22 23:19:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727047180000|2024-09-22 23:19:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727047190000|2024-09-22 23:19:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727047200000|2024-09-22 23:20:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727047210000|2024-09-22 23:20:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727047260000|2024-09-22 23:21:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727047280000|2024-09-22 23:21:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727047290000|2024-09-22 23:21:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727047380000|2024-09-22 23:23:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727047410000|2024-09-22 23:23:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727047700000|2024-09-22 23:28:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727047800000|2024-09-22 23:30:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727048000000|2024-09-22 23:33:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727048060000|2024-09-22 23:34:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727048080000|2024-09-22 23:34:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727048090000|2024-09-22 23:34:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727048130000|2024-09-22 23:35:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727048140000|2024-09-22 23:35:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727048150000|2024-09-22 23:35:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727048170000|2024-09-22 23:36:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727048180000|2024-09-22 23:36:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727048210000|2024-09-22 23:36:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727048220000|2024-09-22 23:37:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727048230000|2024-09-22 23:37:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727048380000|2024-09-22 23:39:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727048400000|2024-09-22 23:40:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727048410000|2024-09-22 23:40:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1727048420000|2024-09-22 23:40:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727048430000|2024-09-22 23:40:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727048580000|2024-09-22 23:43:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727048620000|2024-09-22 23:43:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727048630000|2024-09-22 23:43:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727048650000|2024-09-22 23:44:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727048700000|2024-09-22 23:45:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727048730000|2024-09-22 23:45:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727048760000|2024-09-22 23:46:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|9
1727048780000|2024-09-22 23:46:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727048790000|2024-09-22 23:46:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727048800000|2024-09-22 23:46:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727048810000|2024-09-22 23:46:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727048820000|2024-09-22 23:47:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727048850000|2024-09-22 23:47:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727048920000|2024-09-22 23:48:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727048940000|2024-09-22 23:49:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727049020000|2024-09-22 23:50:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|9
1727049030000|2024-09-22 23:50:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727049110000|2024-09-22 23:51:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727049350000|2024-09-22 23:55:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727049360000|2024-09-22 23:56:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1727049390000|2024-09-22 23:56:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727049420000|2024-09-22 23:57:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727049540000|2024-09-22 23:59:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727049600000|2024-09-23 00:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727049640000|2024-09-23 00:00:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727049930000|2024-09-23 00:05:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727049960000|2024-09-23 00:06:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727050420000|2024-09-23 00:13:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727050440000|2024-09-23 00:14:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727050470000|2024-09-23 00:14:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1727050480000|2024-09-23 00:14:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1727050490000|2024-09-23 00:14:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1727050500000|2024-09-23 00:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1727050510000|2024-09-23 00:15:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1727050520000|2024-09-23 00:15:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1727050540000|2024-09-23 00:15:40|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|4
1727050570000|2024-09-23 00:16:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1727050580000|2024-09-23 00:16:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727050590000|2024-09-23 00:16:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727050600000|2024-09-23 00:16:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727050610000|2024-09-23 00:16:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1727050620000|2024-09-23 00:17:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727050630000|2024-09-23 00:17:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727050650000|2024-09-23 00:17:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727050660000|2024-09-23 00:17:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1727050670000|2024-09-23 00:17:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1727050680000|2024-09-23 00:18:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1727050710000|2024-09-23 00:18:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1727050730000|2024-09-23 00:18:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1727050740000|2024-09-23 00:19:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1727050760000|2024-09-23 00:19:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1727050770000|2024-09-23 00:19:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1727050830000|2024-09-23 00:20:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727050840000|2024-09-23 00:20:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|12
1727050860000|2024-09-23 00:21:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1727050870000|2024-09-23 00:21:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1727050880000|2024-09-23 00:21:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727050890000|2024-09-23 00:21:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1727050910000|2024-09-23 00:21:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1727050930000|2024-09-23 00:22:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727050940000|2024-09-23 00:22:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727050950000|2024-09-23 00:22:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727050960000|2024-09-23 00:22:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1727050980000|2024-09-23 00:23:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727051010000|2024-09-23 00:23:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727051030000|2024-09-23 00:23:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727051070000|2024-09-23 00:24:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727051120000|2024-09-23 00:25:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727051130000|2024-09-23 00:25:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1727051190000|2024-09-23 00:26:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727051200000|2024-09-23 00:26:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727051210000|2024-09-23 00:26:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727051250000|2024-09-23 00:27:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727051270000|2024-09-23 00:27:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727051360000|2024-09-23 00:29:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1727051370000|2024-09-23 00:29:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1727051380000|2024-09-23 00:29:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727051420000|2024-09-23 00:30:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727051430000|2024-09-23 00:30:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727051480000|2024-09-23 00:31:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727051540000|2024-09-23 00:32:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727051560000|2024-09-23 00:32:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1727051570000|2024-09-23 00:32:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727051580000|2024-09-23 00:33:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1727051590000|2024-09-23 00:33:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727051600000|2024-09-23 00:33:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1727051610000|2024-09-23 00:33:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727051620000|2024-09-23 00:33:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727051660000|2024-09-23 00:34:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727051710000|2024-09-23 00:35:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727051720000|2024-09-23 00:35:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727051730000|2024-09-23 00:35:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727051760000|2024-09-23 00:36:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727051770000|2024-09-23 00:36:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727051820000|2024-09-23 00:37:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727051840000|2024-09-23 00:37:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727051850000|2024-09-23 00:37:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727051940000|2024-09-23 00:39:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727051950000|2024-09-23 00:39:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727051970000|2024-09-23 00:39:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727051980000|2024-09-23 00:39:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727051990000|2024-09-23 00:39:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727052000000|2024-09-23 00:40:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727052040000|2024-09-23 00:40:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727052060000|2024-09-23 00:41:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727052070000|2024-09-23 00:41:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727052100000|2024-09-23 00:41:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727052110000|2024-09-23 00:41:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727052140000|2024-09-23 00:42:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727052190000|2024-09-23 00:43:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727052200000|2024-09-23 00:43:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727052420000|2024-09-23 00:47:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727052490000|2024-09-23 00:48:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727052570000|2024-09-23 00:49:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727052580000|2024-09-23 00:49:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|10
1727052590000|2024-09-23 00:49:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727052600000|2024-09-23 00:50:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727052610000|2024-09-23 00:50:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727052700000|2024-09-23 00:51:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727052720000|2024-09-23 00:52:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727052920000|2024-09-23 00:55:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727052950000|2024-09-23 00:55:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727052960000|2024-09-23 00:56:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727052970000|2024-09-23 00:56:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727053030000|2024-09-23 00:57:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727053040000|2024-09-23 00:57:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727053170000|2024-09-23 00:59:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727053180000|2024-09-23 00:59:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727053190000|2024-09-23 00:59:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727053210000|2024-09-23 01:00:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727053220000|2024-09-23 01:00:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727053270000|2024-09-23 01:01:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727053280000|2024-09-23 01:01:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727053300000|2024-09-23 01:01:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727053310000|2024-09-23 01:01:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727053320000|2024-09-23 01:02:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727053700000|2024-09-23 01:08:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727053710000|2024-09-23 01:08:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727053750000|2024-09-23 01:09:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727053760000|2024-09-23 01:09:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727053790000|2024-09-23 01:09:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727053800000|2024-09-23 01:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727053810000|2024-09-23 01:10:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|9
1727053820000|2024-09-23 01:10:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727053830000|2024-09-23 01:10:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727053910000|2024-09-23 01:11:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727053920000|2024-09-23 01:12:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1727053930000|2024-09-23 01:12:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727053980000|2024-09-23 01:13:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727053990000|2024-09-23 01:13:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727054010000|2024-09-23 01:13:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727054100000|2024-09-23 01:15:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727054110000|2024-09-23 01:15:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727054120000|2024-09-23 01:15:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727054140000|2024-09-23 01:15:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727054160000|2024-09-23 01:16:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727054210000|2024-09-23 01:16:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727054220000|2024-09-23 01:17:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727054250000|2024-09-23 01:17:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727054260000|2024-09-23 01:17:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727054270000|2024-09-23 01:17:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727054280000|2024-09-23 01:18:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727054420000|2024-09-23 01:20:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727054430000|2024-09-23 01:20:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727054450000|2024-09-23 01:20:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1727054460000|2024-09-23 01:21:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727054500000|2024-09-23 01:21:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727054520000|2024-09-23 01:22:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727054530000|2024-09-23 01:22:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727054550000|2024-09-23 01:22:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727054560000|2024-09-23 01:22:40|9.67|9.62|9.65|9.6|9.67|9.62|9.65|9.6|3
1727054570000|2024-09-23 01:22:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727054600000|2024-09-23 01:23:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727054700000|2024-09-23 01:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727054740000|2024-09-23 01:25:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727054760000|2024-09-23 01:26:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727054830000|2024-09-23 01:27:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727054880000|2024-09-23 01:28:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727054890000|2024-09-23 01:28:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727055050000|2024-09-23 01:30:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727055160000|2024-09-23 01:32:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727055180000|2024-09-23 01:33:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727055190000|2024-09-23 01:33:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727055270000|2024-09-23 01:34:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727055330000|2024-09-23 01:35:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727055370000|2024-09-23 01:36:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727055410000|2024-09-23 01:36:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727055420000|2024-09-23 01:37:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727055440000|2024-09-23 01:37:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727055470000|2024-09-23 01:37:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727055580000|2024-09-23 01:39:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1727055590000|2024-09-23 01:39:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727055600000|2024-09-23 01:40:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727056170000|2024-09-23 01:49:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727056320000|2024-09-23 01:52:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727056340000|2024-09-23 01:52:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727056360000|2024-09-23 01:52:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727056380000|2024-09-23 01:53:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727056680000|2024-09-23 01:58:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727056690000|2024-09-23 01:58:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727056760000|2024-09-23 01:59:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727056770000|2024-09-23 01:59:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727056840000|2024-09-23 02:00:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1727056870000|2024-09-23 02:01:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727056890000|2024-09-23 02:01:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727056900000|2024-09-23 02:01:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727056910000|2024-09-23 02:01:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|10
1727056940000|2024-09-23 02:02:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727056970000|2024-09-23 02:02:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727057160000|2024-09-23 02:06:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727057170000|2024-09-23 02:06:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727057200000|2024-09-23 02:06:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727057210000|2024-09-23 02:06:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727057590000|2024-09-23 02:13:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727057600000|2024-09-23 02:13:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1727057630000|2024-09-23 02:13:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727057660000|2024-09-23 02:14:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727057690000|2024-09-23 02:14:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727058600000|2024-09-23 02:30:00|9.61|9.56|9.59|9.54|9.61|9.56|9.59|9.54|2
1727058730000|2024-09-23 02:32:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727058980000|2024-09-23 02:36:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727058990000|2024-09-23 02:36:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727059050000|2024-09-23 02:37:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727059060000|2024-09-23 02:37:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1727059070000|2024-09-23 02:37:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727059090000|2024-09-23 02:38:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727059140000|2024-09-23 02:39:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727059150000|2024-09-23 02:39:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727059160000|2024-09-23 02:39:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727059190000|2024-09-23 02:39:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727059230000|2024-09-23 02:40:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727059490000|2024-09-23 02:44:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727059600000|2024-09-23 02:46:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727059610000|2024-09-23 02:46:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727059630000|2024-09-23 02:47:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727059640000|2024-09-23 02:47:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727059650000|2024-09-23 02:47:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727059660000|2024-09-23 02:47:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727059720000|2024-09-23 02:48:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727059730000|2024-09-23 02:48:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1727059750000|2024-09-23 02:49:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727059760000|2024-09-23 02:49:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727059770000|2024-09-23 02:49:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1727059780000|2024-09-23 02:49:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727059830000|2024-09-23 02:50:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1727059840000|2024-09-23 02:50:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727059980000|2024-09-23 02:53:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727060430000|2024-09-23 03:00:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727060470000|2024-09-23 03:01:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727060480000|2024-09-23 03:01:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727060870000|2024-09-23 03:07:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727060880000|2024-09-23 03:08:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727060930000|2024-09-23 03:08:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727060960000|2024-09-23 03:09:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1727060970000|2024-09-23 03:09:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727060980000|2024-09-23 03:09:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727061000000|2024-09-23 03:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1727061050000|2024-09-23 03:10:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727061070000|2024-09-23 03:11:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1727061080000|2024-09-23 03:11:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727061140000|2024-09-23 03:12:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727061180000|2024-09-23 03:13:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727061190000|2024-09-23 03:13:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1727061200000|2024-09-23 03:13:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727061250000|2024-09-23 03:14:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727061270000|2024-09-23 03:14:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727061280000|2024-09-23 03:14:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727061320000|2024-09-23 03:15:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727061330000|2024-09-23 03:15:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727061340000|2024-09-23 03:15:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727061380000|2024-09-23 03:16:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727061390000|2024-09-23 03:16:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|12
1727061400000|2024-09-23 03:16:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727061410000|2024-09-23 03:16:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727061550000|2024-09-23 03:19:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727061560000|2024-09-23 03:19:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|10
1727061570000|2024-09-23 03:19:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727061890000|2024-09-23 03:24:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727061900000|2024-09-23 03:25:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727061930000|2024-09-23 03:25:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727061960000|2024-09-23 03:26:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727061970000|2024-09-23 03:26:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727061980000|2024-09-23 03:26:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727061990000|2024-09-23 03:26:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|21
1727062000000|2024-09-23 03:26:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|15
1727062030000|2024-09-23 03:27:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727062130000|2024-09-23 03:28:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727062140000|2024-09-23 03:29:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727062150000|2024-09-23 03:29:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727062260000|2024-09-23 03:31:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1727062270000|2024-09-23 03:31:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727062290000|2024-09-23 03:31:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727062300000|2024-09-23 03:31:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727062340000|2024-09-23 03:32:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727062360000|2024-09-23 03:32:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727062420000|2024-09-23 03:33:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727062510000|2024-09-23 03:35:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727062520000|2024-09-23 03:35:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1727062530000|2024-09-23 03:35:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727062570000|2024-09-23 03:36:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727062580000|2024-09-23 03:36:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727062590000|2024-09-23 03:36:30|9.67|9.62|9.69|9.64|9.69|9.64|9.67|9.62|3
1727062600000|2024-09-23 03:36:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727062710000|2024-09-23 03:38:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727062740000|2024-09-23 03:39:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727062750000|2024-09-23 03:39:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727062760000|2024-09-23 03:39:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727062880000|2024-09-23 03:41:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1727062890000|2024-09-23 03:41:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1727062900000|2024-09-23 03:41:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727062910000|2024-09-23 03:41:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727062930000|2024-09-23 03:42:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727062950000|2024-09-23 03:42:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727062970000|2024-09-23 03:42:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727063040000|2024-09-23 03:44:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727063130000|2024-09-23 03:45:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727063220000|2024-09-23 03:47:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1727063280000|2024-09-23 03:48:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727063440000|2024-09-23 03:50:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727063450000|2024-09-23 03:50:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727063460000|2024-09-23 03:51:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727063500000|2024-09-23 03:51:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727064640000|2024-09-23 04:10:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727064720000|2024-09-23 04:12:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727064740000|2024-09-23 04:12:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1727064770000|2024-09-23 04:12:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727064930000|2024-09-23 04:15:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727064950000|2024-09-23 04:15:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727065060000|2024-09-23 04:17:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1727065130000|2024-09-23 04:18:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727065210000|2024-09-23 04:20:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727065220000|2024-09-23 04:20:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727065330000|2024-09-23 04:22:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727065430000|2024-09-23 04:23:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727065500000|2024-09-23 04:25:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|7
1727065510000|2024-09-23 04:25:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1727065520000|2024-09-23 04:25:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1727065540000|2024-09-23 04:25:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1727065550000|2024-09-23 04:25:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1727065680000|2024-09-23 04:28:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727065770000|2024-09-23 04:29:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727065830000|2024-09-23 04:30:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727065850000|2024-09-23 04:30:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727065860000|2024-09-23 04:31:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727065870000|2024-09-23 04:31:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727065920000|2024-09-23 04:32:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727065940000|2024-09-23 04:32:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1727065950000|2024-09-23 04:32:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727066050000|2024-09-23 04:34:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727066150000|2024-09-23 04:35:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727066170000|2024-09-23 04:36:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727066180000|2024-09-23 04:36:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727066190000|2024-09-23 04:36:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727066220000|2024-09-23 04:37:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727066230000|2024-09-23 04:37:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727066240000|2024-09-23 04:37:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727066370000|2024-09-23 04:39:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727066390000|2024-09-23 04:39:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727066950000|2024-09-23 04:49:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727066960000|2024-09-23 04:49:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727067000000|2024-09-23 04:50:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727067010000|2024-09-23 04:50:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727067020000|2024-09-23 04:50:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727067070000|2024-09-23 04:51:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727067340000|2024-09-23 04:55:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727067450000|2024-09-23 04:57:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727067460000|2024-09-23 04:57:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727067470000|2024-09-23 04:57:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727067480000|2024-09-23 04:58:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727067560000|2024-09-23 04:59:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727067590000|2024-09-23 04:59:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727067600000|2024-09-23 05:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727067670000|2024-09-23 05:01:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727068180000|2024-09-23 05:09:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727068200000|2024-09-23 05:10:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727068210000|2024-09-23 05:10:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727068230000|2024-09-23 05:10:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727068240000|2024-09-23 05:10:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727068260000|2024-09-23 05:11:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727068340000|2024-09-23 05:12:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727068440000|2024-09-23 05:14:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727068520000|2024-09-23 05:15:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727068530000|2024-09-23 05:15:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727068830000|2024-09-23 05:20:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727069040000|2024-09-23 05:24:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727069050000|2024-09-23 05:24:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727069160000|2024-09-23 05:26:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727069170000|2024-09-23 05:26:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727069180000|2024-09-23 05:26:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727069500000|2024-09-23 05:31:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727069510000|2024-09-23 05:31:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727069830000|2024-09-23 05:37:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727070010000|2024-09-23 05:40:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727070250000|2024-09-23 05:44:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727070280000|2024-09-23 05:44:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727070460000|2024-09-23 05:47:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727070590000|2024-09-23 05:49:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727070600000|2024-09-23 05:50:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727070960000|2024-09-23 05:56:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727070970000|2024-09-23 05:56:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727071200000|2024-09-23 06:00:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727071210000|2024-09-23 06:00:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727071220000|2024-09-23 06:00:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727071240000|2024-09-23 06:00:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1727071250000|2024-09-23 06:00:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727071320000|2024-09-23 06:02:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727071340000|2024-09-23 06:02:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727071510000|2024-09-23 06:05:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727071530000|2024-09-23 06:05:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727071630000|2024-09-23 06:07:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727071880000|2024-09-23 06:11:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727071890000|2024-09-23 06:11:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727071930000|2024-09-23 06:12:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727071940000|2024-09-23 06:12:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727071970000|2024-09-23 06:12:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727071980000|2024-09-23 06:13:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727072300000|2024-09-23 06:18:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727072800000|2024-09-23 06:26:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727073030000|2024-09-23 06:30:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727073070000|2024-09-23 06:31:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727073150000|2024-09-23 06:32:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1727073230000|2024-09-23 06:33:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727073600000|2024-09-23 06:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727073730000|2024-09-23 06:42:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727073910000|2024-09-23 06:45:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727073920000|2024-09-23 06:45:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727073930000|2024-09-23 06:45:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727073960000|2024-09-23 06:46:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1727073970000|2024-09-23 06:46:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1727073980000|2024-09-23 06:46:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727074060000|2024-09-23 06:47:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727074230000|2024-09-23 06:50:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727074270000|2024-09-23 06:51:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727074410000|2024-09-23 06:53:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727074440000|2024-09-23 06:54:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727074560000|2024-09-23 06:56:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727074590000|2024-09-23 06:56:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727074650000|2024-09-23 06:57:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727074660000|2024-09-23 06:57:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727074670000|2024-09-23 06:57:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727075280000|2024-09-23 07:08:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727075290000|2024-09-23 07:08:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727076190000|2024-09-23 07:23:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727076200000|2024-09-23 07:23:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727076210000|2024-09-23 07:23:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1727076220000|2024-09-23 07:23:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1727076230000|2024-09-23 07:23:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727076240000|2024-09-23 07:24:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727076290000|2024-09-23 07:24:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727076300000|2024-09-23 07:25:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727076330000|2024-09-23 07:25:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727076400000|2024-09-23 07:26:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727076410000|2024-09-23 07:26:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727076420000|2024-09-23 07:27:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727076970000|2024-09-23 07:36:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727076990000|2024-09-23 07:36:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727077000000|2024-09-23 07:36:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727077040000|2024-09-23 07:37:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727077050000|2024-09-23 07:37:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727077400000|2024-09-23 07:43:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727077560000|2024-09-23 07:46:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727077720000|2024-09-23 07:48:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727077740000|2024-09-23 07:49:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727077870000|2024-09-23 07:51:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727078130000|2024-09-23 07:55:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727078160000|2024-09-23 07:56:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727078210000|2024-09-23 07:56:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727078220000|2024-09-23 07:57:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727078280000|2024-09-23 07:58:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727078340000|2024-09-23 07:59:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727078390000|2024-09-23 07:59:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727078400000|2024-09-23 08:00:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1727078410000|2024-09-23 08:00:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727078420000|2024-09-23 08:00:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727078430000|2024-09-23 08:00:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727078460000|2024-09-23 08:01:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727078470000|2024-09-23 08:01:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727078480000|2024-09-23 08:01:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727078510000|2024-09-23 08:01:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727078520000|2024-09-23 08:02:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727078530000|2024-09-23 08:02:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727078660000|2024-09-23 08:04:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727078890000|2024-09-23 08:08:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727078900000|2024-09-23 08:08:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727079120000|2024-09-23 08:12:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727079170000|2024-09-23 08:12:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727079180000|2024-09-23 08:13:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727079270000|2024-09-23 08:14:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727079540000|2024-09-23 08:19:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727079600000|2024-09-23 08:20:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727079660000|2024-09-23 08:21:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727079670000|2024-09-23 08:21:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727079710000|2024-09-23 08:21:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727079740000|2024-09-23 08:22:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727079780000|2024-09-23 08:23:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727079830000|2024-09-23 08:23:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727079840000|2024-09-23 08:24:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727079850000|2024-09-23 08:24:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727079890000|2024-09-23 08:24:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727079900000|2024-09-23 08:25:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727079960000|2024-09-23 08:26:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727080000000|2024-09-23 08:26:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727080070000|2024-09-23 08:27:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|7
1727080080000|2024-09-23 08:28:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1727080100000|2024-09-23 08:28:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727080110000|2024-09-23 08:28:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727080130000|2024-09-23 08:28:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727080150000|2024-09-23 08:29:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727080260000|2024-09-23 08:31:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727080300000|2024-09-23 08:31:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727080390000|2024-09-23 08:33:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727080540000|2024-09-23 08:35:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1727080550000|2024-09-23 08:35:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727080560000|2024-09-23 08:36:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727080930000|2024-09-23 08:42:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727080950000|2024-09-23 08:42:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727081040000|2024-09-23 08:44:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727081060000|2024-09-23 08:44:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727081070000|2024-09-23 08:44:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727081180000|2024-09-23 08:46:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1727081250000|2024-09-23 08:47:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727081260000|2024-09-23 08:47:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727081270000|2024-09-23 08:47:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1727081280000|2024-09-23 08:48:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727081450000|2024-09-23 08:50:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727081460000|2024-09-23 08:51:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727081480000|2024-09-23 08:51:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727081490000|2024-09-23 08:51:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727081850000|2024-09-23 08:57:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727081860000|2024-09-23 08:57:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727081870000|2024-09-23 08:57:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727081890000|2024-09-23 08:58:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1727081920000|2024-09-23 08:58:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727081940000|2024-09-23 08:59:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727081960000|2024-09-23 08:59:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727082030000|2024-09-23 09:00:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727082190000|2024-09-23 09:03:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727082210000|2024-09-23 09:03:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727082950000|2024-09-23 09:15:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727083380000|2024-09-23 09:23:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727083410000|2024-09-23 09:23:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727083560000|2024-09-23 09:26:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727083570000|2024-09-23 09:26:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727083580000|2024-09-23 09:26:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727083590000|2024-09-23 09:26:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727083870000|2024-09-23 09:31:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727083880000|2024-09-23 09:31:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727083940000|2024-09-23 09:32:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727084470000|2024-09-23 09:41:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727084950000|2024-09-23 09:49:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727085070000|2024-09-23 09:51:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727085100000|2024-09-23 09:51:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727085130000|2024-09-23 09:52:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727085140000|2024-09-23 09:52:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727085160000|2024-09-23 09:52:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727085310000|2024-09-23 09:55:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727085320000|2024-09-23 09:55:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727085390000|2024-09-23 09:56:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727085440000|2024-09-23 09:57:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727085550000|2024-09-23 09:59:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727085950000|2024-09-23 10:05:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727086200000|2024-09-23 10:10:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727086330000|2024-09-23 10:12:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727086340000|2024-09-23 10:12:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727086420000|2024-09-23 10:13:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727086430000|2024-09-23 10:13:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727086520000|2024-09-23 10:15:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727086530000|2024-09-23 10:15:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727086640000|2024-09-23 10:17:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1727086660000|2024-09-23 10:17:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727086680000|2024-09-23 10:18:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1727086690000|2024-09-23 10:18:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727086750000|2024-09-23 10:19:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1727086770000|2024-09-23 10:19:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727086810000|2024-09-23 10:20:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1727086820000|2024-09-23 10:20:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727086840000|2024-09-23 10:20:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1727086850000|2024-09-23 10:20:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727086860000|2024-09-23 10:21:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727086870000|2024-09-23 10:21:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|10
1727086880000|2024-09-23 10:21:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1727087070000|2024-09-23 10:24:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727087080000|2024-09-23 10:24:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727087090000|2024-09-23 10:24:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727087150000|2024-09-23 10:25:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727087170000|2024-09-23 10:26:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727087210000|2024-09-23 10:26:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727087220000|2024-09-23 10:27:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727087230000|2024-09-23 10:27:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1727087240000|2024-09-23 10:27:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727087490000|2024-09-23 10:31:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727087630000|2024-09-23 10:33:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727087740000|2024-09-23 10:35:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727087760000|2024-09-23 10:36:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727087810000|2024-09-23 10:36:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727087820000|2024-09-23 10:37:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727087830000|2024-09-23 10:37:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727087840000|2024-09-23 10:37:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727087910000|2024-09-23 10:38:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727087920000|2024-09-23 10:38:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727087940000|2024-09-23 10:39:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727088000000|2024-09-23 10:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727088010000|2024-09-23 10:40:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727088020000|2024-09-23 10:40:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727088030000|2024-09-23 10:40:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727088050000|2024-09-23 10:40:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727088070000|2024-09-23 10:41:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727088080000|2024-09-23 10:41:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727088090000|2024-09-23 10:41:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727088120000|2024-09-23 10:42:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727088190000|2024-09-23 10:43:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727088240000|2024-09-23 10:44:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727088290000|2024-09-23 10:44:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727088610000|2024-09-23 10:50:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727088790000|2024-09-23 10:53:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727088820000|2024-09-23 10:53:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727088830000|2024-09-23 10:53:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727088870000|2024-09-23 10:54:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727088900000|2024-09-23 10:55:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727089440000|2024-09-23 11:04:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727089450000|2024-09-23 11:04:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727089460000|2024-09-23 11:04:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727089490000|2024-09-23 11:04:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727089720000|2024-09-23 11:08:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727089780000|2024-09-23 11:09:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1727089800000|2024-09-23 11:10:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727089810000|2024-09-23 11:10:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727089820000|2024-09-23 11:10:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727090020000|2024-09-23 11:13:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727090170000|2024-09-23 11:16:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727090250000|2024-09-23 11:17:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727090280000|2024-09-23 11:18:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727090300000|2024-09-23 11:18:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727090310000|2024-09-23 11:18:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727090320000|2024-09-23 11:18:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727090330000|2024-09-23 11:18:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727090340000|2024-09-23 11:19:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727090440000|2024-09-23 11:20:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727090450000|2024-09-23 11:20:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727090460000|2024-09-23 11:21:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727090500000|2024-09-23 11:21:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727090530000|2024-09-23 11:22:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727090540000|2024-09-23 11:22:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727090630000|2024-09-23 11:23:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727090640000|2024-09-23 11:24:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727090650000|2024-09-23 11:24:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727090660000|2024-09-23 11:24:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727091150000|2024-09-23 11:32:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727091160000|2024-09-23 11:32:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727091170000|2024-09-23 11:32:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727091200000|2024-09-23 11:33:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727091430000|2024-09-23 11:37:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727091480000|2024-09-23 11:38:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727091730000|2024-09-23 11:42:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727091740000|2024-09-23 11:42:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727092080000|2024-09-23 11:48:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727092140000|2024-09-23 11:49:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727092150000|2024-09-23 11:49:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727092180000|2024-09-23 11:49:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727092200000|2024-09-23 11:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727092260000|2024-09-23 11:51:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727092270000|2024-09-23 11:51:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727092530000|2024-09-23 11:55:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727092570000|2024-09-23 11:56:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727092580000|2024-09-23 11:56:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1727092590000|2024-09-23 11:56:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727092640000|2024-09-23 11:57:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727092790000|2024-09-23 11:59:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727092900000|2024-09-23 12:01:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727092990000|2024-09-23 12:03:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727093180000|2024-09-23 12:06:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727093190000|2024-09-23 12:06:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727093210000|2024-09-23 12:06:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727093220000|2024-09-23 12:07:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727093230000|2024-09-23 12:07:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727093380000|2024-09-23 12:09:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727093460000|2024-09-23 12:11:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|9
1727093470000|2024-09-23 12:11:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1727093520000|2024-09-23 12:12:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727093530000|2024-09-23 12:12:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727093560000|2024-09-23 12:12:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727093690000|2024-09-23 12:14:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727093710000|2024-09-23 12:15:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727093730000|2024-09-23 12:15:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727093740000|2024-09-23 12:15:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727093760000|2024-09-23 12:16:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727094040000|2024-09-23 12:20:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727094070000|2024-09-23 12:21:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|7
1727094080000|2024-09-23 12:21:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727094090000|2024-09-23 12:21:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727094120000|2024-09-23 12:22:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727094130000|2024-09-23 12:22:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727094140000|2024-09-23 12:22:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727094180000|2024-09-23 12:23:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727094220000|2024-09-23 12:23:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727094580000|2024-09-23 12:29:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727094610000|2024-09-23 12:30:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727094680000|2024-09-23 12:31:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727095130000|2024-09-23 12:38:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727095140000|2024-09-23 12:39:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727095180000|2024-09-23 12:39:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727095930000|2024-09-23 12:52:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727095980000|2024-09-23 12:53:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727095990000|2024-09-23 12:53:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1727096000000|2024-09-23 12:53:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727096170000|2024-09-23 12:56:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1727096180000|2024-09-23 12:56:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727096190000|2024-09-23 12:56:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727096320000|2024-09-23 12:58:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727096360000|2024-09-23 12:59:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727096400000|2024-09-23 13:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727096410000|2024-09-23 13:00:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727096420000|2024-09-23 13:00:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727096430000|2024-09-23 13:00:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727096440000|2024-09-23 13:00:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727096860000|2024-09-23 13:07:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727096960000|2024-09-23 13:09:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727096970000|2024-09-23 13:09:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1727096980000|2024-09-23 13:09:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727097000000|2024-09-23 13:10:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727097690000|2024-09-23 13:21:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727097700000|2024-09-23 13:21:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727097760000|2024-09-23 13:22:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727098200000|2024-09-23 13:30:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727098240000|2024-09-23 13:30:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727098250000|2024-09-23 13:30:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727098290000|2024-09-23 13:31:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727098710000|2024-09-23 13:38:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727098730000|2024-09-23 13:38:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727098770000|2024-09-23 13:39:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727098800000|2024-09-23 13:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727098810000|2024-09-23 13:40:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727099180000|2024-09-23 13:46:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727099200000|2024-09-23 13:46:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727099250000|2024-09-23 13:47:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727099260000|2024-09-23 13:47:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727099270000|2024-09-23 13:47:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727099280000|2024-09-23 13:48:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727099290000|2024-09-23 13:48:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727099670000|2024-09-23 13:54:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727099700000|2024-09-23 13:55:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727099740000|2024-09-23 13:55:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727099750000|2024-09-23 13:55:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1727099760000|2024-09-23 13:56:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1727099770000|2024-09-23 13:56:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727099780000|2024-09-23 13:56:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727099820000|2024-09-23 13:57:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727099830000|2024-09-23 13:57:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727099840000|2024-09-23 13:57:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727099960000|2024-09-23 13:59:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727099970000|2024-09-23 13:59:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727099980000|2024-09-23 13:59:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727099990000|2024-09-23 13:59:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727100010000|2024-09-23 14:00:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727100020000|2024-09-23 14:00:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727100030000|2024-09-23 14:00:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|10
1727100080000|2024-09-23 14:01:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727100090000|2024-09-23 14:01:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727100120000|2024-09-23 14:02:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727100130000|2024-09-23 14:02:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727100160000|2024-09-23 14:02:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727100190000|2024-09-23 14:03:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727100200000|2024-09-23 14:03:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727100220000|2024-09-23 14:03:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727100230000|2024-09-23 14:03:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727100430000|2024-09-23 14:07:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727100470000|2024-09-23 14:07:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727100560000|2024-09-23 14:09:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727100570000|2024-09-23 14:09:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|10
1727100590000|2024-09-23 14:09:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727100620000|2024-09-23 14:10:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727100640000|2024-09-23 14:10:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727100650000|2024-09-23 14:10:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727100660000|2024-09-23 14:11:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727100670000|2024-09-23 14:11:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1727100680000|2024-09-23 14:11:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727100700000|2024-09-23 14:11:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727100710000|2024-09-23 14:11:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727100720000|2024-09-23 14:12:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1727100760000|2024-09-23 14:12:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727100770000|2024-09-23 14:12:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727100900000|2024-09-23 14:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727100920000|2024-09-23 14:15:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727101030000|2024-09-23 14:17:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727101050000|2024-09-23 14:17:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727101060000|2024-09-23 14:17:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727101180000|2024-09-23 14:19:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727101200000|2024-09-23 14:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727101210000|2024-09-23 14:20:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727101220000|2024-09-23 14:20:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1727101390000|2024-09-23 14:23:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727101780000|2024-09-23 14:29:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727101790000|2024-09-23 14:29:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727101800000|2024-09-23 14:30:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727101810000|2024-09-23 14:30:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|9
1727101820000|2024-09-23 14:30:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727101830000|2024-09-23 14:30:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727102670000|2024-09-23 14:44:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727102680000|2024-09-23 14:44:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727102700000|2024-09-23 14:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727102710000|2024-09-23 14:45:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727102730000|2024-09-23 14:45:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727102740000|2024-09-23 14:45:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727102750000|2024-09-23 14:45:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727102760000|2024-09-23 14:46:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727102770000|2024-09-23 14:46:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727102850000|2024-09-23 14:47:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727102900000|2024-09-23 14:48:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727102940000|2024-09-23 14:49:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727103000000|2024-09-23 14:50:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727103010000|2024-09-23 14:50:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727103030000|2024-09-23 14:50:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727103040000|2024-09-23 14:50:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727103060000|2024-09-23 14:51:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727103070000|2024-09-23 14:51:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727103170000|2024-09-23 14:52:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727103340000|2024-09-23 14:55:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727103350000|2024-09-23 14:55:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727103360000|2024-09-23 14:56:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1727103380000|2024-09-23 14:56:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727103390000|2024-09-23 14:56:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727103490000|2024-09-23 14:58:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1727103510000|2024-09-23 14:58:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727103740000|2024-09-23 15:02:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727104520000|2024-09-23 15:15:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727104550000|2024-09-23 15:15:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|7
1727104560000|2024-09-23 15:16:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727104610000|2024-09-23 15:16:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727104730000|2024-09-23 15:18:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727104740000|2024-09-23 15:19:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727104750000|2024-09-23 15:19:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727104760000|2024-09-23 15:19:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727105170000|2024-09-23 15:26:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727105180000|2024-09-23 15:26:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727105200000|2024-09-23 15:26:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727105280000|2024-09-23 15:28:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727105350000|2024-09-23 15:29:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727105380000|2024-09-23 15:29:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727105390000|2024-09-23 15:29:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727105400000|2024-09-23 15:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727105450000|2024-09-23 15:30:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727105480000|2024-09-23 15:31:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727105490000|2024-09-23 15:31:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727105500000|2024-09-23 15:31:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1727105510000|2024-09-23 15:31:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727105520000|2024-09-23 15:32:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727105620000|2024-09-23 15:33:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727105640000|2024-09-23 15:34:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727105730000|2024-09-23 15:35:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727105810000|2024-09-23 15:36:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1727106180000|2024-09-23 15:43:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727106450000|2024-09-23 15:47:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727106480000|2024-09-23 15:48:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727106890000|2024-09-23 15:54:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1727107140000|2024-09-23 15:59:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727107150000|2024-09-23 15:59:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727107160000|2024-09-23 15:59:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727107170000|2024-09-23 15:59:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727107220000|2024-09-23 16:00:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727107240000|2024-09-23 16:00:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727107270000|2024-09-23 16:01:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727107280000|2024-09-23 16:01:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727107320000|2024-09-23 16:02:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727107410000|2024-09-23 16:03:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|10
1727107420000|2024-09-23 16:03:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727107430000|2024-09-23 16:03:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727107440000|2024-09-23 16:04:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727107490000|2024-09-23 16:04:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727107590000|2024-09-23 16:06:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727107700000|2024-09-23 16:08:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727107710000|2024-09-23 16:08:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727107980000|2024-09-23 16:13:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727108110000|2024-09-23 16:15:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727108170000|2024-09-23 16:16:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727108480000|2024-09-23 16:21:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727108500000|2024-09-23 16:21:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727108810000|2024-09-23 16:26:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727108840000|2024-09-23 16:27:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727108910000|2024-09-23 16:28:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727108920000|2024-09-23 16:28:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727108930000|2024-09-23 16:28:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727108940000|2024-09-23 16:29:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727108980000|2024-09-23 16:29:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727108990000|2024-09-23 16:29:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727109300000|2024-09-23 16:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727109310000|2024-09-23 16:35:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727109320000|2024-09-23 16:35:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727109330000|2024-09-23 16:35:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727109340000|2024-09-23 16:35:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727111020000|2024-09-23 17:03:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727111030000|2024-09-23 17:03:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1727111070000|2024-09-23 17:04:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727111110000|2024-09-23 17:05:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727111120000|2024-09-23 17:05:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727111140000|2024-09-23 17:05:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727111150000|2024-09-23 17:05:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727111160000|2024-09-23 17:06:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727111170000|2024-09-23 17:06:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727111180000|2024-09-23 17:06:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727111190000|2024-09-23 17:06:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727111200000|2024-09-23 17:06:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727111210000|2024-09-23 17:06:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727111520000|2024-09-23 17:12:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727111530000|2024-09-23 17:12:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727111560000|2024-09-23 17:12:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727111580000|2024-09-23 17:13:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727111590000|2024-09-23 17:13:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727111640000|2024-09-23 17:14:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727112120000|2024-09-23 17:22:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727112130000|2024-09-23 17:22:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727112180000|2024-09-23 17:23:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727112200000|2024-09-23 17:23:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727112210000|2024-09-23 17:23:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727112220000|2024-09-23 17:23:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727112250000|2024-09-23 17:24:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727112330000|2024-09-23 17:25:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727112640000|2024-09-23 17:30:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727112690000|2024-09-23 17:31:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727112700000|2024-09-23 17:31:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727112710000|2024-09-23 17:31:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727112920000|2024-09-23 17:35:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727112970000|2024-09-23 17:36:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1727112980000|2024-09-23 17:36:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727113070000|2024-09-23 17:37:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727113210000|2024-09-23 17:40:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727113530000|2024-09-23 17:45:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727113550000|2024-09-23 17:45:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727113600000|2024-09-23 17:46:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1727113610000|2024-09-23 17:46:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727114190000|2024-09-23 17:56:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1727114210000|2024-09-23 17:56:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727114220000|2024-09-23 17:57:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727114370000|2024-09-23 17:59:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727114430000|2024-09-23 18:00:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727114480000|2024-09-23 18:01:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727114490000|2024-09-23 18:01:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727114580000|2024-09-23 18:03:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727114590000|2024-09-23 18:03:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727114600000|2024-09-23 18:03:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727114950000|2024-09-23 18:09:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727114960000|2024-09-23 18:09:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1727115240000|2024-09-23 18:14:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727115250000|2024-09-23 18:14:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727115260000|2024-09-23 18:14:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727115670000|2024-09-23 18:21:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727115760000|2024-09-23 18:22:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727115770000|2024-09-23 18:22:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727115780000|2024-09-23 18:23:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727115790000|2024-09-23 18:23:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727115800000|2024-09-23 18:23:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1727115830000|2024-09-23 18:23:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727115840000|2024-09-23 18:24:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727115920000|2024-09-23 18:25:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1727115930000|2024-09-23 18:25:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|9
1727115940000|2024-09-23 18:25:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727116040000|2024-09-23 18:27:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727116050000|2024-09-23 18:27:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727116060000|2024-09-23 18:27:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727116070000|2024-09-23 18:27:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727116080000|2024-09-23 18:28:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727116160000|2024-09-23 18:29:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727116180000|2024-09-23 18:29:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727116210000|2024-09-23 18:30:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1727116220000|2024-09-23 18:30:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727116230000|2024-09-23 18:30:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727116310000|2024-09-23 18:31:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727116400000|2024-09-23 18:33:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727116440000|2024-09-23 18:34:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727116720000|2024-09-23 18:38:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727116730000|2024-09-23 18:38:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1727117430000|2024-09-23 18:50:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727117530000|2024-09-23 18:52:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1727117580000|2024-09-23 18:53:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727117850000|2024-09-23 18:57:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727117910000|2024-09-23 18:58:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727117930000|2024-09-23 18:58:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727118020000|2024-09-23 19:00:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1727118030000|2024-09-23 19:00:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727118550000|2024-09-23 19:09:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727118560000|2024-09-23 19:09:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1727118580000|2024-09-23 19:09:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727118610000|2024-09-23 19:10:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727118640000|2024-09-23 19:10:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727118650000|2024-09-23 19:10:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727118660000|2024-09-23 19:11:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727118910000|2024-09-23 19:15:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727119000000|2024-09-23 19:16:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727119010000|2024-09-23 19:16:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1727119030000|2024-09-23 19:17:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727119170000|2024-09-23 19:19:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727119590000|2024-09-23 19:26:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1727119630000|2024-09-23 19:27:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727119640000|2024-09-23 19:27:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727119680000|2024-09-23 19:28:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727119810000|2024-09-23 19:30:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727119840000|2024-09-23 19:30:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727119860000|2024-09-23 19:31:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727119940000|2024-09-23 19:32:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727119960000|2024-09-23 19:32:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727119970000|2024-09-23 19:32:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727120090000|2024-09-23 19:34:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727120180000|2024-09-23 19:36:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727120190000|2024-09-23 19:36:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727120330000|2024-09-23 19:38:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727120930000|2024-09-23 19:48:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727121100000|2024-09-23 19:51:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727121110000|2024-09-23 19:51:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727121690000|2024-09-23 20:01:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727121810000|2024-09-23 20:03:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727121820000|2024-09-23 20:03:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727122500000|2024-09-23 20:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727122530000|2024-09-23 20:15:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727122540000|2024-09-23 20:15:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727122560000|2024-09-23 20:16:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727122570000|2024-09-23 20:16:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727122590000|2024-09-23 20:16:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727122640000|2024-09-23 20:17:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727122660000|2024-09-23 20:17:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727123290000|2024-09-23 20:28:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727123300000|2024-09-23 20:28:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727123530000|2024-09-23 20:32:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727123840000|2024-09-23 20:37:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727123850000|2024-09-23 20:37:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727123900000|2024-09-23 20:38:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727123940000|2024-09-23 20:39:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727123950000|2024-09-23 20:39:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727124000000|2024-09-23 20:40:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727124030000|2024-09-23 20:40:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727124130000|2024-09-23 20:42:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|13
1727124150000|2024-09-23 20:42:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727124310000|2024-09-23 20:45:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727124350000|2024-09-23 20:45:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727124630000|2024-09-23 20:50:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727124770000|2024-09-23 20:52:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727125170000|2024-09-23 20:59:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727125190000|2024-09-23 20:59:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727125210000|2024-09-23 21:00:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727125250000|2024-09-23 21:00:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727125270000|2024-09-23 21:01:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727125390000|2024-09-23 21:03:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727125480000|2024-09-23 21:04:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727125800000|2024-09-23 21:10:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727125940000|2024-09-23 21:12:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727125980000|2024-09-23 21:13:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727126040000|2024-09-23 21:14:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727126180000|2024-09-23 21:16:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727126270000|2024-09-23 21:17:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727126280000|2024-09-23 21:18:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727126290000|2024-09-23 21:18:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727126300000|2024-09-23 21:18:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727126310000|2024-09-23 21:18:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727126410000|2024-09-23 21:20:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727126420000|2024-09-23 21:20:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727126430000|2024-09-23 21:20:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727126480000|2024-09-23 21:21:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727126540000|2024-09-23 21:22:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727126550000|2024-09-23 21:22:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727126590000|2024-09-23 21:23:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1727126660000|2024-09-23 21:24:20|9.65|9.6|9.64|9.59|9.66|9.61|9.64|9.59|6
1727126670000|2024-09-23 21:24:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727126680000|2024-09-23 21:24:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727126710000|2024-09-23 21:25:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727126860000|2024-09-23 21:27:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727126870000|2024-09-23 21:27:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727126890000|2024-09-23 21:28:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727126900000|2024-09-23 21:28:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727126920000|2024-09-23 21:28:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727126930000|2024-09-23 21:28:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727126940000|2024-09-23 21:29:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727126960000|2024-09-23 21:29:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|10
1727126970000|2024-09-23 21:29:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727126990000|2024-09-23 21:29:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727127000000|2024-09-23 21:30:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727127050000|2024-09-23 21:30:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1727127060000|2024-09-23 21:31:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1727127070000|2024-09-23 21:31:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727127090000|2024-09-23 21:31:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727127120000|2024-09-23 21:32:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727127210000|2024-09-23 21:33:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727127220000|2024-09-23 21:33:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727127260000|2024-09-23 21:34:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727127270000|2024-09-23 21:34:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727127280000|2024-09-23 21:34:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727127600000|2024-09-23 21:40:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727127660000|2024-09-23 21:41:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727127690000|2024-09-23 21:41:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727127920000|2024-09-23 21:45:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727128020000|2024-09-23 21:47:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727128070000|2024-09-23 21:47:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727128180000|2024-09-23 21:49:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727128240000|2024-09-23 21:50:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727128250000|2024-09-23 21:50:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727128450000|2024-09-23 21:54:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727128460000|2024-09-23 21:54:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727128580000|2024-09-23 21:56:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727128710000|2024-09-23 21:58:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727128720000|2024-09-23 21:58:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727128840000|2024-09-23 22:00:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727129080000|2024-09-23 22:04:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727129100000|2024-09-23 22:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727129120000|2024-09-23 22:05:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727129130000|2024-09-23 22:05:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727129150000|2024-09-23 22:05:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727130320000|2024-09-23 22:25:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727130350000|2024-09-23 22:25:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727130360000|2024-09-23 22:26:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727130370000|2024-09-23 22:26:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727130380000|2024-09-23 22:26:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727130470000|2024-09-23 22:27:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727130490000|2024-09-23 22:28:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727130500000|2024-09-23 22:28:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727130520000|2024-09-23 22:28:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727130610000|2024-09-23 22:30:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727130780000|2024-09-23 22:33:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727130840000|2024-09-23 22:34:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727130850000|2024-09-23 22:34:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727130920000|2024-09-23 22:35:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727130990000|2024-09-23 22:36:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727131000000|2024-09-23 22:36:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727131240000|2024-09-23 22:40:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727131250000|2024-09-23 22:40:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727131600000|2024-09-23 22:46:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727131700000|2024-09-23 22:48:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727131920000|2024-09-23 22:52:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727131990000|2024-09-23 22:53:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727132000000|2024-09-23 22:53:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727132030000|2024-09-23 22:53:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727132050000|2024-09-23 22:54:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1727132220000|2024-09-23 22:57:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727132340000|2024-09-23 22:59:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727132480000|2024-09-23 23:01:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727132490000|2024-09-23 23:01:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727132500000|2024-09-23 23:01:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727132710000|2024-09-23 23:05:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727133000000|2024-09-23 23:10:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727133070000|2024-09-23 23:11:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727133090000|2024-09-23 23:11:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727133170000|2024-09-23 23:12:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727133190000|2024-09-23 23:13:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727133720000|2024-09-23 23:22:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727133730000|2024-09-23 23:22:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727133740000|2024-09-23 23:22:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727133820000|2024-09-23 23:23:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727133970000|2024-09-23 23:26:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727133990000|2024-09-23 23:26:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727134000000|2024-09-23 23:26:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727134010000|2024-09-23 23:26:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727134020000|2024-09-23 23:27:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727134030000|2024-09-23 23:27:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727134040000|2024-09-23 23:27:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727134330000|2024-09-23 23:32:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727134350000|2024-09-23 23:32:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727134360000|2024-09-23 23:32:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727134380000|2024-09-23 23:33:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727134390000|2024-09-23 23:33:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727134400000|2024-09-23 23:33:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727134410000|2024-09-23 23:33:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727134430000|2024-09-23 23:33:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727134440000|2024-09-23 23:34:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727134450000|2024-09-23 23:34:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727134470000|2024-09-23 23:34:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727134480000|2024-09-23 23:34:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727134490000|2024-09-23 23:34:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727134680000|2024-09-23 23:38:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727134780000|2024-09-23 23:39:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727134840000|2024-09-23 23:40:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727134850000|2024-09-23 23:40:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727134860000|2024-09-23 23:41:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727134870000|2024-09-23 23:41:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727134920000|2024-09-23 23:42:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727134930000|2024-09-23 23:42:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727135720000|2024-09-23 23:55:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727135740000|2024-09-23 23:55:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727135750000|2024-09-23 23:55:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727135760000|2024-09-23 23:56:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1727135770000|2024-09-23 23:56:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727135840000|2024-09-23 23:57:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727135850000|2024-09-23 23:57:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727135860000|2024-09-23 23:57:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727135870000|2024-09-23 23:57:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727135880000|2024-09-23 23:58:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727136010000|2024-09-24 00:00:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727136020000|2024-09-24 00:00:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727136120000|2024-09-24 00:02:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727136130000|2024-09-24 00:02:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727136440000|2024-09-24 00:07:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727136470000|2024-09-24 00:07:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727136540000|2024-09-24 00:09:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727136560000|2024-09-24 00:09:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727136580000|2024-09-24 00:09:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727136610000|2024-09-24 00:10:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727137240000|2024-09-24 00:20:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727137250000|2024-09-24 00:20:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727138690000|2024-09-24 00:44:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727138700000|2024-09-24 00:45:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727138720000|2024-09-24 00:45:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727138730000|2024-09-24 00:45:30|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|9
1727138750000|2024-09-24 00:45:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727138760000|2024-09-24 00:46:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727138770000|2024-09-24 00:46:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727138780000|2024-09-24 00:46:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727138790000|2024-09-24 00:46:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1727138850000|2024-09-24 00:47:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727138860000|2024-09-24 00:47:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727138870000|2024-09-24 00:47:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727138900000|2024-09-24 00:48:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727138910000|2024-09-24 00:48:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727138920000|2024-09-24 00:48:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727138930000|2024-09-24 00:48:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727138940000|2024-09-24 00:49:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727139010000|2024-09-24 00:50:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727139020000|2024-09-24 00:50:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727139030000|2024-09-24 00:50:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1727139050000|2024-09-24 00:50:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727139060000|2024-09-24 00:51:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727139070000|2024-09-24 00:51:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727139080000|2024-09-24 00:51:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727139090000|2024-09-24 00:51:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727139100000|2024-09-24 00:51:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727139110000|2024-09-24 00:51:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727139120000|2024-09-24 00:52:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727139130000|2024-09-24 00:52:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727139190000|2024-09-24 00:53:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727139760000|2024-09-24 01:02:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727139780000|2024-09-24 01:03:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727139790000|2024-09-24 01:03:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1727139810000|2024-09-24 01:03:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1727139840000|2024-09-24 01:04:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727139850000|2024-09-24 01:04:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1727139860000|2024-09-24 01:04:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727139940000|2024-09-24 01:05:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727139970000|2024-09-24 01:06:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727140020000|2024-09-24 01:07:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727140030000|2024-09-24 01:07:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727140040000|2024-09-24 01:07:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727140160000|2024-09-24 01:09:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727140210000|2024-09-24 01:10:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727140220000|2024-09-24 01:10:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727140230000|2024-09-24 01:10:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727140240000|2024-09-24 01:10:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727140540000|2024-09-24 01:15:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727140760000|2024-09-24 01:19:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727140770000|2024-09-24 01:19:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727140830000|2024-09-24 01:20:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727140840000|2024-09-24 01:20:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727140940000|2024-09-24 01:22:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727140950000|2024-09-24 01:22:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727141050000|2024-09-24 01:24:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727141060000|2024-09-24 01:24:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727141070000|2024-09-24 01:24:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727141080000|2024-09-24 01:24:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727141130000|2024-09-24 01:25:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727141140000|2024-09-24 01:25:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727141160000|2024-09-24 01:26:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727141170000|2024-09-24 01:26:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727141180000|2024-09-24 01:26:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727141220000|2024-09-24 01:27:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727141240000|2024-09-24 01:27:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727141410000|2024-09-24 01:30:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727141490000|2024-09-24 01:31:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727141510000|2024-09-24 01:31:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727141570000|2024-09-24 01:32:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727141630000|2024-09-24 01:33:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1727141700000|2024-09-24 01:35:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727141710000|2024-09-24 01:35:10|9.58|9.53|9.59|9.54|9.6|9.55|9.58|9.53|8
1727141730000|2024-09-24 01:35:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1727141740000|2024-09-24 01:35:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727141780000|2024-09-24 01:36:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727141820000|2024-09-24 01:37:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1727141920000|2024-09-24 01:38:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727141930000|2024-09-24 01:38:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727141970000|2024-09-24 01:39:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727142050000|2024-09-24 01:40:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727142100000|2024-09-24 01:41:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727142220000|2024-09-24 01:43:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727142270000|2024-09-24 01:44:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727142300000|2024-09-24 01:45:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1727142310000|2024-09-24 01:45:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1727142320000|2024-09-24 01:45:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727142330000|2024-09-24 01:45:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1727142400000|2024-09-24 01:46:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727142440000|2024-09-24 01:47:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727142540000|2024-09-24 01:49:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|10
1727142550000|2024-09-24 01:49:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727142570000|2024-09-24 01:49:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727142590000|2024-09-24 01:49:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727142610000|2024-09-24 01:50:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1727142630000|2024-09-24 01:50:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727142640000|2024-09-24 01:50:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727142680000|2024-09-24 01:51:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727142690000|2024-09-24 01:51:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727142710000|2024-09-24 01:51:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727142720000|2024-09-24 01:52:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727142730000|2024-09-24 01:52:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727142760000|2024-09-24 01:52:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727142780000|2024-09-24 01:53:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727142850000|2024-09-24 01:54:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727142860000|2024-09-24 01:54:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727142870000|2024-09-24 01:54:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727142960000|2024-09-24 01:56:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727142990000|2024-09-24 01:56:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727143000000|2024-09-24 01:56:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727143080000|2024-09-24 01:58:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727143250000|2024-09-24 02:00:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727143280000|2024-09-24 02:01:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727143390000|2024-09-24 02:03:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727143520000|2024-09-24 02:05:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727143540000|2024-09-24 02:05:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727143580000|2024-09-24 02:06:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727143630000|2024-09-24 02:07:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727143650000|2024-09-24 02:07:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727143660000|2024-09-24 02:07:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727143680000|2024-09-24 02:08:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727143700000|2024-09-24 02:08:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727143750000|2024-09-24 02:09:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727143800000|2024-09-24 02:10:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727143810000|2024-09-24 02:10:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727143840000|2024-09-24 02:10:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727143850000|2024-09-24 02:10:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727143880000|2024-09-24 02:11:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727143970000|2024-09-24 02:12:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1727143980000|2024-09-24 02:13:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727144140000|2024-09-24 02:15:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727144190000|2024-09-24 02:16:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727144400000|2024-09-24 02:20:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727144410000|2024-09-24 02:20:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727144420000|2024-09-24 02:20:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727144430000|2024-09-24 02:20:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727144440000|2024-09-24 02:20:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1727144450000|2024-09-24 02:20:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727144460000|2024-09-24 02:21:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727144480000|2024-09-24 02:21:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727144490000|2024-09-24 02:21:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727145000000|2024-09-24 02:30:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727145180000|2024-09-24 02:33:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727145300000|2024-09-24 02:35:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727145360000|2024-09-24 02:36:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727145430000|2024-09-24 02:37:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727146440000|2024-09-24 02:54:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727146460000|2024-09-24 02:54:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727146470000|2024-09-24 02:54:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727146490000|2024-09-24 02:54:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727146530000|2024-09-24 02:55:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1727146540000|2024-09-24 02:55:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727146550000|2024-09-24 02:55:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727146560000|2024-09-24 02:56:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727146750000|2024-09-24 02:59:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727146760000|2024-09-24 02:59:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727146770000|2024-09-24 02:59:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727146780000|2024-09-24 02:59:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727146870000|2024-09-24 03:01:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727147000000|2024-09-24 03:03:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727147030000|2024-09-24 03:03:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727147110000|2024-09-24 03:05:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727147180000|2024-09-24 03:06:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727147210000|2024-09-24 03:06:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727147300000|2024-09-24 03:08:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727147320000|2024-09-24 03:08:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727147330000|2024-09-24 03:08:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1727147340000|2024-09-24 03:09:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727147460000|2024-09-24 03:11:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727147480000|2024-09-24 03:11:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727147520000|2024-09-24 03:12:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727147530000|2024-09-24 03:12:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727147540000|2024-09-24 03:12:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727147560000|2024-09-24 03:12:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727147650000|2024-09-24 03:14:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727147660000|2024-09-24 03:14:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727147670000|2024-09-24 03:14:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727147680000|2024-09-24 03:14:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727147690000|2024-09-24 03:14:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727147700000|2024-09-24 03:15:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727147710000|2024-09-24 03:15:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|15
1727147970000|2024-09-24 03:19:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727148020000|2024-09-24 03:20:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727148240000|2024-09-24 03:24:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727148250000|2024-09-24 03:24:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727148260000|2024-09-24 03:24:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727148400000|2024-09-24 03:26:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727148410000|2024-09-24 03:26:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727148450000|2024-09-24 03:27:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727148560000|2024-09-24 03:29:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727149070000|2024-09-24 03:37:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727149080000|2024-09-24 03:38:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727149290000|2024-09-24 03:41:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727149320000|2024-09-24 03:42:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727149330000|2024-09-24 03:42:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727149340000|2024-09-24 03:42:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727149350000|2024-09-24 03:42:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727149360000|2024-09-24 03:42:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727149370000|2024-09-24 03:42:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727149380000|2024-09-24 03:43:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727149390000|2024-09-24 03:43:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727149720000|2024-09-24 03:48:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727150140000|2024-09-24 03:55:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727150170000|2024-09-24 03:56:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727150180000|2024-09-24 03:56:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727150300000|2024-09-24 03:58:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727150310000|2024-09-24 03:58:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727150350000|2024-09-24 03:59:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727150360000|2024-09-24 03:59:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727150400000|2024-09-24 04:00:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727150410000|2024-09-24 04:00:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727150430000|2024-09-24 04:00:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727150460000|2024-09-24 04:01:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727150700000|2024-09-24 04:05:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727150770000|2024-09-24 04:06:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1727150820000|2024-09-24 04:07:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727150830000|2024-09-24 04:07:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727150850000|2024-09-24 04:07:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727151300000|2024-09-24 04:15:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727151470000|2024-09-24 04:17:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727151520000|2024-09-24 04:18:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727151610000|2024-09-24 04:20:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727151640000|2024-09-24 04:20:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727151650000|2024-09-24 04:20:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727151690000|2024-09-24 04:21:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727151800000|2024-09-24 04:23:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1727151920000|2024-09-24 04:25:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727152170000|2024-09-24 04:29:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727152180000|2024-09-24 04:29:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727152220000|2024-09-24 04:30:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727152260000|2024-09-24 04:31:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727152280000|2024-09-24 04:31:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727152290000|2024-09-24 04:31:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727152300000|2024-09-24 04:31:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727152310000|2024-09-24 04:31:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727152320000|2024-09-24 04:32:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727152380000|2024-09-24 04:33:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727152500000|2024-09-24 04:35:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727152550000|2024-09-24 04:35:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727152560000|2024-09-24 04:36:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727152570000|2024-09-24 04:36:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727152590000|2024-09-24 04:36:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727152600000|2024-09-24 04:36:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1727152610000|2024-09-24 04:36:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727152620000|2024-09-24 04:37:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727152790000|2024-09-24 04:39:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727152800000|2024-09-24 04:40:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1727152810000|2024-09-24 04:40:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727152830000|2024-09-24 04:40:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727152840000|2024-09-24 04:40:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727152880000|2024-09-24 04:41:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727153320000|2024-09-24 04:48:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727153330000|2024-09-24 04:48:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727153670000|2024-09-24 04:54:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727153710000|2024-09-24 04:55:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1727153970000|2024-09-24 04:59:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727154210000|2024-09-24 05:03:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1727154220000|2024-09-24 05:03:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727154270000|2024-09-24 05:04:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727154300000|2024-09-24 05:05:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727154310000|2024-09-24 05:05:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727154320000|2024-09-24 05:05:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727154360000|2024-09-24 05:06:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727154620000|2024-09-24 05:10:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1727154630000|2024-09-24 05:10:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727154690000|2024-09-24 05:11:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727154960000|2024-09-24 05:16:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727154980000|2024-09-24 05:16:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727154990000|2024-09-24 05:16:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727155000000|2024-09-24 05:16:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727155010000|2024-09-24 05:16:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727155020000|2024-09-24 05:17:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727155040000|2024-09-24 05:17:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727155060000|2024-09-24 05:17:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727155760000|2024-09-24 05:29:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727155780000|2024-09-24 05:29:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727155950000|2024-09-24 05:32:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727155960000|2024-09-24 05:32:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727155980000|2024-09-24 05:33:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727156960000|2024-09-24 05:49:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727156970000|2024-09-24 05:49:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727156980000|2024-09-24 05:49:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1727158180000|2024-09-24 06:09:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727158490000|2024-09-24 06:14:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727158500000|2024-09-24 06:15:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727158510000|2024-09-24 06:15:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727158590000|2024-09-24 06:16:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727158760000|2024-09-24 06:19:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727158770000|2024-09-24 06:19:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727158780000|2024-09-24 06:19:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727158790000|2024-09-24 06:19:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727158800000|2024-09-24 06:20:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727158830000|2024-09-24 06:20:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727158840000|2024-09-24 06:20:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727158850000|2024-09-24 06:20:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727158860000|2024-09-24 06:21:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727159740000|2024-09-24 06:35:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727159900000|2024-09-24 06:38:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727159910000|2024-09-24 06:38:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727159940000|2024-09-24 06:39:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727159960000|2024-09-24 06:39:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727160010000|2024-09-24 06:40:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727160060000|2024-09-24 06:41:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727160440000|2024-09-24 06:47:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727160450000|2024-09-24 06:47:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727160610000|2024-09-24 06:50:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727160670000|2024-09-24 06:51:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727161000000|2024-09-24 06:56:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727161010000|2024-09-24 06:56:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727161020000|2024-09-24 06:57:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727161200000|2024-09-24 07:00:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727161260000|2024-09-24 07:01:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727161290000|2024-09-24 07:01:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727161390000|2024-09-24 07:03:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727161480000|2024-09-24 07:04:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727161490000|2024-09-24 07:04:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727161500000|2024-09-24 07:05:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727161610000|2024-09-24 07:06:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727161620000|2024-09-24 07:07:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727161910000|2024-09-24 07:11:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727161920000|2024-09-24 07:12:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727161930000|2024-09-24 07:12:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727161950000|2024-09-24 07:12:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727161960000|2024-09-24 07:12:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727162040000|2024-09-24 07:14:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727162050000|2024-09-24 07:14:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727162060000|2024-09-24 07:14:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727162070000|2024-09-24 07:14:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727162120000|2024-09-24 07:15:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727162130000|2024-09-24 07:15:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1727162140000|2024-09-24 07:15:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727162150000|2024-09-24 07:15:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727162160000|2024-09-24 07:16:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727162180000|2024-09-24 07:16:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727162190000|2024-09-24 07:16:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727162700000|2024-09-24 07:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727163690000|2024-09-24 07:41:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727163750000|2024-09-24 07:42:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727163760000|2024-09-24 07:42:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727164440000|2024-09-24 07:54:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727164670000|2024-09-24 07:57:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727164680000|2024-09-24 07:58:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727164980000|2024-09-24 08:03:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1727165200000|2024-09-24 08:06:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727165290000|2024-09-24 08:08:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727165300000|2024-09-24 08:08:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727165370000|2024-09-24 08:09:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1727165380000|2024-09-24 08:09:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1727165390000|2024-09-24 08:09:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727165400000|2024-09-24 08:10:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727165420000|2024-09-24 08:10:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727165430000|2024-09-24 08:10:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727166250000|2024-09-24 08:24:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727166940000|2024-09-24 08:35:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727166950000|2024-09-24 08:35:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|7
1727166960000|2024-09-24 08:36:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727167250000|2024-09-24 08:40:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727167440000|2024-09-24 08:44:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727167470000|2024-09-24 08:44:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727167480000|2024-09-24 08:44:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727168440000|2024-09-24 09:00:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727168470000|2024-09-24 09:01:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727168510000|2024-09-24 09:01:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1727168520000|2024-09-24 09:02:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727168540000|2024-09-24 09:02:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727168550000|2024-09-24 09:02:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727168580000|2024-09-24 09:03:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727168680000|2024-09-24 09:04:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727168690000|2024-09-24 09:04:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1727168700000|2024-09-24 09:05:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727168750000|2024-09-24 09:05:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727168760000|2024-09-24 09:06:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727168850000|2024-09-24 09:07:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727168860000|2024-09-24 09:07:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727169440000|2024-09-24 09:17:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727169470000|2024-09-24 09:17:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727169480000|2024-09-24 09:18:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727169490000|2024-09-24 09:18:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727169510000|2024-09-24 09:18:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727169520000|2024-09-24 09:18:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727169540000|2024-09-24 09:19:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727169580000|2024-09-24 09:19:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727169600000|2024-09-24 09:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727169610000|2024-09-24 09:20:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727169770000|2024-09-24 09:22:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727170190000|2024-09-24 09:29:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727170690000|2024-09-24 09:38:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727170740000|2024-09-24 09:39:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727170750000|2024-09-24 09:39:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727170790000|2024-09-24 09:39:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727170800000|2024-09-24 09:40:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727170820000|2024-09-24 09:40:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727170870000|2024-09-24 09:41:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727170890000|2024-09-24 09:41:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727170960000|2024-09-24 09:42:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727170970000|2024-09-24 09:42:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727170980000|2024-09-24 09:43:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727171350000|2024-09-24 09:49:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727171940000|2024-09-24 09:59:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727171950000|2024-09-24 09:59:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727172940000|2024-09-24 10:15:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727172980000|2024-09-24 10:16:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727173070000|2024-09-24 10:17:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727173270000|2024-09-24 10:21:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727173280000|2024-09-24 10:21:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727173330000|2024-09-24 10:22:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727173400000|2024-09-24 10:23:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1727173410000|2024-09-24 10:23:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727173420000|2024-09-24 10:23:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727173480000|2024-09-24 10:24:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727173490000|2024-09-24 10:24:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727173940000|2024-09-24 10:32:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727174690000|2024-09-24 10:44:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727175120000|2024-09-24 10:52:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727175170000|2024-09-24 10:52:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727175190000|2024-09-24 10:53:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727175200000|2024-09-24 10:53:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727175290000|2024-09-24 10:54:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727175310000|2024-09-24 10:55:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727176440000|2024-09-24 11:14:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727176470000|2024-09-24 11:14:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727176680000|2024-09-24 11:18:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727176690000|2024-09-24 11:18:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1727176700000|2024-09-24 11:18:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|9
1727176710000|2024-09-24 11:18:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727176770000|2024-09-24 11:19:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727176910000|2024-09-24 11:21:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727176920000|2024-09-24 11:22:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727176930000|2024-09-24 11:22:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727176940000|2024-09-24 11:22:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727176960000|2024-09-24 11:22:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727177020000|2024-09-24 11:23:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727177030000|2024-09-24 11:23:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727177040000|2024-09-24 11:24:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727177120000|2024-09-24 11:25:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727177160000|2024-09-24 11:26:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727177550000|2024-09-24 11:32:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727177580000|2024-09-24 11:33:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727177600000|2024-09-24 11:33:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727177840000|2024-09-24 11:37:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727178030000|2024-09-24 11:40:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727178040000|2024-09-24 11:40:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727178050000|2024-09-24 11:40:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727178070000|2024-09-24 11:41:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727178100000|2024-09-24 11:41:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727178430000|2024-09-24 11:47:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727178440000|2024-09-24 11:47:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727178450000|2024-09-24 11:47:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727178460000|2024-09-24 11:47:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1727178470000|2024-09-24 11:47:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727178510000|2024-09-24 11:48:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727178520000|2024-09-24 11:48:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727179940000|2024-09-24 12:12:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727180160000|2024-09-24 12:16:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727180510000|2024-09-24 12:21:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727180550000|2024-09-24 12:22:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727180660000|2024-09-24 12:24:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727180680000|2024-09-24 12:24:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727180690000|2024-09-24 12:24:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727180880000|2024-09-24 12:28:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727180890000|2024-09-24 12:28:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727180900000|2024-09-24 12:28:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727181010000|2024-09-24 12:30:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727181020000|2024-09-24 12:30:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727181030000|2024-09-24 12:30:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727181050000|2024-09-24 12:30:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727181290000|2024-09-24 12:34:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727181310000|2024-09-24 12:35:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727181360000|2024-09-24 12:36:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727181370000|2024-09-24 12:36:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727181430000|2024-09-24 12:37:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727181440000|2024-09-24 12:37:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727181450000|2024-09-24 12:37:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727181490000|2024-09-24 12:38:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727181510000|2024-09-24 12:38:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727181530000|2024-09-24 12:38:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727181550000|2024-09-24 12:39:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727181660000|2024-09-24 12:41:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727181670000|2024-09-24 12:41:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727181710000|2024-09-24 12:41:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727181920000|2024-09-24 12:45:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727181930000|2024-09-24 12:45:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727182090000|2024-09-24 12:48:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727182170000|2024-09-24 12:49:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727182190000|2024-09-24 12:49:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727182200000|2024-09-24 12:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727182290000|2024-09-24 12:51:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727182300000|2024-09-24 12:51:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727182330000|2024-09-24 12:52:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727182550000|2024-09-24 12:55:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727182620000|2024-09-24 12:57:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727182630000|2024-09-24 12:57:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727182660000|2024-09-24 12:57:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727182670000|2024-09-24 12:57:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727182810000|2024-09-24 13:00:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727182840000|2024-09-24 13:00:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727182860000|2024-09-24 13:01:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727183030000|2024-09-24 13:03:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1727183040000|2024-09-24 13:04:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727183060000|2024-09-24 13:04:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727183070000|2024-09-24 13:04:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727183090000|2024-09-24 13:04:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727183200000|2024-09-24 13:06:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727183230000|2024-09-24 13:07:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727183250000|2024-09-24 13:07:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727183320000|2024-09-24 13:08:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727183330000|2024-09-24 13:08:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727183680000|2024-09-24 13:14:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727183690000|2024-09-24 13:14:50|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|3
1727183710000|2024-09-24 13:15:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727184190000|2024-09-24 13:23:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727184220000|2024-09-24 13:23:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727184260000|2024-09-24 13:24:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727185190000|2024-09-24 13:39:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727185200000|2024-09-24 13:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727185210000|2024-09-24 13:40:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727185290000|2024-09-24 13:41:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727185300000|2024-09-24 13:41:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727185560000|2024-09-24 13:46:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727185590000|2024-09-24 13:46:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1727185620000|2024-09-24 13:47:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727185750000|2024-09-24 13:49:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727185800000|2024-09-24 13:50:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727185810000|2024-09-24 13:50:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727185880000|2024-09-24 13:51:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727185890000|2024-09-24 13:51:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727185940000|2024-09-24 13:52:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727185950000|2024-09-24 13:52:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1727185960000|2024-09-24 13:52:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727185970000|2024-09-24 13:52:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1727185980000|2024-09-24 13:53:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727185990000|2024-09-24 13:53:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|9
1727186000000|2024-09-24 13:53:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727186020000|2024-09-24 13:53:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727186040000|2024-09-24 13:54:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727186050000|2024-09-24 13:54:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727186070000|2024-09-24 13:54:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1727186080000|2024-09-24 13:54:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727186090000|2024-09-24 13:54:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727186100000|2024-09-24 13:55:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1727186150000|2024-09-24 13:55:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727186200000|2024-09-24 13:56:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727186210000|2024-09-24 13:56:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727186220000|2024-09-24 13:57:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727186480000|2024-09-24 14:01:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727186490000|2024-09-24 14:01:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727186510000|2024-09-24 14:01:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727186560000|2024-09-24 14:02:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727186580000|2024-09-24 14:03:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727186590000|2024-09-24 14:03:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1727186610000|2024-09-24 14:03:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1727186620000|2024-09-24 14:03:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727186640000|2024-09-24 14:04:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1727186680000|2024-09-24 14:04:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727186720000|2024-09-24 14:05:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727186730000|2024-09-24 14:05:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727186740000|2024-09-24 14:05:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727186750000|2024-09-24 14:05:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727186760000|2024-09-24 14:06:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1727186770000|2024-09-24 14:06:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727186780000|2024-09-24 14:06:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727186800000|2024-09-24 14:06:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727186820000|2024-09-24 14:07:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727186880000|2024-09-24 14:08:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727186920000|2024-09-24 14:08:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727186940000|2024-09-24 14:09:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727187440000|2024-09-24 14:17:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727187450000|2024-09-24 14:17:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727187460000|2024-09-24 14:17:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1727187500000|2024-09-24 14:18:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727187580000|2024-09-24 14:19:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727187590000|2024-09-24 14:19:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727187600000|2024-09-24 14:20:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727187630000|2024-09-24 14:20:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727187650000|2024-09-24 14:20:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727187670000|2024-09-24 14:21:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1727187680000|2024-09-24 14:21:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1727187690000|2024-09-24 14:21:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1727187710000|2024-09-24 14:21:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727187720000|2024-09-24 14:22:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727187750000|2024-09-24 14:22:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727187770000|2024-09-24 14:22:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727187780000|2024-09-24 14:23:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1727187790000|2024-09-24 14:23:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1727187800000|2024-09-24 14:23:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1727187810000|2024-09-24 14:23:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|13
1727187820000|2024-09-24 14:23:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727187830000|2024-09-24 14:23:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727187840000|2024-09-24 14:24:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727187870000|2024-09-24 14:24:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727187880000|2024-09-24 14:24:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727187900000|2024-09-24 14:25:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727187910000|2024-09-24 14:25:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1727187980000|2024-09-24 14:26:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727188020000|2024-09-24 14:27:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727188030000|2024-09-24 14:27:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1727188040000|2024-09-24 14:27:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727188050000|2024-09-24 14:27:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1727188060000|2024-09-24 14:27:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1727188080000|2024-09-24 14:28:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727188090000|2024-09-24 14:28:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727188100000|2024-09-24 14:28:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727188120000|2024-09-24 14:28:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1727188150000|2024-09-24 14:29:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1727188160000|2024-09-24 14:29:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1727188200000|2024-09-24 14:30:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727188230000|2024-09-24 14:30:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727188250000|2024-09-24 14:30:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1727188270000|2024-09-24 14:31:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727188280000|2024-09-24 14:31:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1727188300000|2024-09-24 14:31:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727188310000|2024-09-24 14:31:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727188330000|2024-09-24 14:32:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727188340000|2024-09-24 14:32:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727188350000|2024-09-24 14:32:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|8
1727188360000|2024-09-24 14:32:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1727188370000|2024-09-24 14:32:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1727188410000|2024-09-24 14:33:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1727188440000|2024-09-24 14:34:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1727188450000|2024-09-24 14:34:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1727188460000|2024-09-24 14:34:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1727188510000|2024-09-24 14:35:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1727188580000|2024-09-24 14:36:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727188590000|2024-09-24 14:36:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1727188610000|2024-09-24 14:36:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1727188620000|2024-09-24 14:37:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727188640000|2024-09-24 14:37:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727188670000|2024-09-24 14:37:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727188700000|2024-09-24 14:38:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727188720000|2024-09-24 14:38:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727188750000|2024-09-24 14:39:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1727188760000|2024-09-24 14:39:20|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1727188770000|2024-09-24 14:39:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1727188790000|2024-09-24 14:39:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|9
1727188800000|2024-09-24 14:40:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727188810000|2024-09-24 14:40:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1727188820000|2024-09-24 14:40:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727189190000|2024-09-24 14:46:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727189210000|2024-09-24 14:46:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727189220000|2024-09-24 14:47:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727189230000|2024-09-24 14:47:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727189260000|2024-09-24 14:47:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727189270000|2024-09-24 14:47:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727189280000|2024-09-24 14:48:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727189290000|2024-09-24 14:48:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1727189310000|2024-09-24 14:48:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727189320000|2024-09-24 14:48:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727189330000|2024-09-24 14:48:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727189340000|2024-09-24 14:49:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727189360000|2024-09-24 14:49:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1727189370000|2024-09-24 14:49:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727189380000|2024-09-24 14:49:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1727189390000|2024-09-24 14:49:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727189400000|2024-09-24 14:50:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727189930000|2024-09-24 14:58:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727189940000|2024-09-24 14:59:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1727189950000|2024-09-24 14:59:10|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|4
1727189990000|2024-09-24 14:59:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727190030000|2024-09-24 15:00:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727190090000|2024-09-24 15:01:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727190120000|2024-09-24 15:02:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727190130000|2024-09-24 15:02:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1727190140000|2024-09-24 15:02:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727190210000|2024-09-24 15:03:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1727190250000|2024-09-24 15:04:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1727190260000|2024-09-24 15:04:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727190280000|2024-09-24 15:04:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727190290000|2024-09-24 15:04:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1727190690000|2024-09-24 15:11:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727190700000|2024-09-24 15:11:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727190770000|2024-09-24 15:12:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727190870000|2024-09-24 15:14:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727190910000|2024-09-24 15:15:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727190920000|2024-09-24 15:15:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727190930000|2024-09-24 15:15:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727190940000|2024-09-24 15:15:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727190960000|2024-09-24 15:16:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1727190970000|2024-09-24 15:16:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1727190980000|2024-09-24 15:16:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|12
1727190990000|2024-09-24 15:16:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|9
1727191010000|2024-09-24 15:16:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727191050000|2024-09-24 15:17:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727191060000|2024-09-24 15:17:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727191080000|2024-09-24 15:18:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727191100000|2024-09-24 15:18:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|10
1727191110000|2024-09-24 15:18:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727191360000|2024-09-24 15:22:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727191380000|2024-09-24 15:23:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|13
1727191390000|2024-09-24 15:23:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1727191410000|2024-09-24 15:23:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727191450000|2024-09-24 15:24:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1727191460000|2024-09-24 15:24:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1727191470000|2024-09-24 15:24:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727191550000|2024-09-24 15:25:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1727191560000|2024-09-24 15:26:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727192950000|2024-09-24 15:49:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727193150000|2024-09-24 15:52:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1727193160000|2024-09-24 15:52:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727193180000|2024-09-24 15:53:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|10
1727193190000|2024-09-24 15:53:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1727193200000|2024-09-24 15:53:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1727193290000|2024-09-24 15:54:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1727193300000|2024-09-24 15:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727193480000|2024-09-24 15:58:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727193560000|2024-09-24 15:59:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727193590000|2024-09-24 15:59:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1727193600000|2024-09-24 16:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1727193640000|2024-09-24 16:00:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727193650000|2024-09-24 16:00:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1727193660000|2024-09-24 16:01:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1727193860000|2024-09-24 16:04:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1727193870000|2024-09-24 16:04:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727193910000|2024-09-24 16:05:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727193930000|2024-09-24 16:05:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1727193990000|2024-09-24 16:06:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727194000000|2024-09-24 16:06:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727194020000|2024-09-24 16:07:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727194090000|2024-09-24 16:08:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727194110000|2024-09-24 16:08:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1727194140000|2024-09-24 16:09:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1727194220000|2024-09-24 16:10:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1727194290000|2024-09-24 16:11:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727194300000|2024-09-24 16:11:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727194320000|2024-09-24 16:12:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727194420000|2024-09-24 16:13:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727194440000|2024-09-24 16:14:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727194520000|2024-09-24 16:15:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1727194530000|2024-09-24 16:15:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727194560000|2024-09-24 16:16:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1727194570000|2024-09-24 16:16:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727194600000|2024-09-24 16:16:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1727194650000|2024-09-24 16:17:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727194790000|2024-09-24 16:19:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727194860000|2024-09-24 16:21:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727194910000|2024-09-24 16:21:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1727194920000|2024-09-24 16:22:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727195940000|2024-09-24 16:39:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1727196810000|2024-09-24 16:53:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1727196850000|2024-09-24 16:54:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727196890000|2024-09-24 16:54:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727196920000|2024-09-24 16:55:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727198700000|2024-09-24 17:25:00|9.57|9.52|9.58|9.53|9.58|9.53|9.56|9.51|4
1727198710000|2024-09-24 17:25:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727198720000|2024-09-24 17:25:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1727198800000|2024-09-24 17:26:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1727198830000|2024-09-24 17:27:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1727198840000|2024-09-24 17:27:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727198850000|2024-09-24 17:27:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727198910000|2024-09-24 17:28:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727198940000|2024-09-24 17:29:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1727198950000|2024-09-24 17:29:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727198980000|2024-09-24 17:29:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1727199010000|2024-09-24 17:30:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727199070000|2024-09-24 17:31:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1727199180000|2024-09-24 17:33:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727199190000|2024-09-24 17:33:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727199200000|2024-09-24 17:33:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727199210000|2024-09-24 17:33:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|9
1727199240000|2024-09-24 17:34:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727199310000|2024-09-24 17:35:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727199330000|2024-09-24 17:35:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727199340000|2024-09-24 17:35:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727199370000|2024-09-24 17:36:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727199380000|2024-09-24 17:36:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1727199520000|2024-09-24 17:38:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727199550000|2024-09-24 17:39:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727199560000|2024-09-24 17:39:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727199570000|2024-09-24 17:39:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|11
1727199580000|2024-09-24 17:39:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727199590000|2024-09-24 17:39:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727199600000|2024-09-24 17:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1727199720000|2024-09-24 17:42:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727199910000|2024-09-24 17:45:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|10
1727199920000|2024-09-24 17:45:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|9
1727199930000|2024-09-24 17:45:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727199960000|2024-09-24 17:46:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727200200000|2024-09-24 17:50:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727201210000|2024-09-24 18:06:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1727201220000|2024-09-24 18:07:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727201680000|2024-09-24 18:14:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727201690000|2024-09-24 18:14:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727201720000|2024-09-24 18:15:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727201730000|2024-09-24 18:15:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727201740000|2024-09-24 18:15:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|12
1727201750000|2024-09-24 18:15:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|11
1727201760000|2024-09-24 18:16:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1727201830000|2024-09-24 18:17:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727201850000|2024-09-24 18:17:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727201900000|2024-09-24 18:18:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1727201930000|2024-09-24 18:18:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727202000000|2024-09-24 18:20:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727202010000|2024-09-24 18:20:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727202120000|2024-09-24 18:22:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727202130000|2024-09-24 18:22:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727202140000|2024-09-24 18:22:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727202150000|2024-09-24 18:22:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727202240000|2024-09-24 18:24:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727202350000|2024-09-24 18:25:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727202400000|2024-09-24 18:26:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727202800000|2024-09-24 18:33:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727202820000|2024-09-24 18:33:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1727202830000|2024-09-24 18:33:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727202850000|2024-09-24 18:34:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1727202920000|2024-09-24 18:35:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1727202970000|2024-09-24 18:36:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727202980000|2024-09-24 18:36:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727202990000|2024-09-24 18:36:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1727203000000|2024-09-24 18:36:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727203130000|2024-09-24 18:38:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727203690000|2024-09-24 18:48:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727203700000|2024-09-24 18:48:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727203860000|2024-09-24 18:51:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1727203870000|2024-09-24 18:51:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727204270000|2024-09-24 18:57:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727204790000|2024-09-24 19:06:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727204800000|2024-09-24 19:06:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727205520000|2024-09-24 19:18:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727205530000|2024-09-24 19:18:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1727205540000|2024-09-24 19:19:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727205550000|2024-09-24 19:19:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727205570000|2024-09-24 19:19:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727205930000|2024-09-24 19:25:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727205940000|2024-09-24 19:25:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1727206120000|2024-09-24 19:28:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727206130000|2024-09-24 19:28:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727206610000|2024-09-24 19:36:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727206700000|2024-09-24 19:38:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727206710000|2024-09-24 19:38:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727206800000|2024-09-24 19:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727207180000|2024-09-24 19:46:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727207190000|2024-09-24 19:46:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727207530000|2024-09-24 19:52:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727207550000|2024-09-24 19:52:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727207660000|2024-09-24 19:54:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727207730000|2024-09-24 19:55:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727207750000|2024-09-24 19:55:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727207760000|2024-09-24 19:56:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727207770000|2024-09-24 19:56:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727207780000|2024-09-24 19:56:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727207790000|2024-09-24 19:56:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727207800000|2024-09-24 19:56:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727207830000|2024-09-24 19:57:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727207840000|2024-09-24 19:57:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727208190000|2024-09-24 20:03:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727208300000|2024-09-24 20:05:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727208310000|2024-09-24 20:05:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727208320000|2024-09-24 20:05:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727208340000|2024-09-24 20:05:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727208350000|2024-09-24 20:05:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727208480000|2024-09-24 20:08:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727208490000|2024-09-24 20:08:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727208500000|2024-09-24 20:08:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727208540000|2024-09-24 20:09:00|9.65|9.6|9.63|9.58|9.66|9.61|9.63|9.58|5
1727208550000|2024-09-24 20:09:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727208610000|2024-09-24 20:10:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727208620000|2024-09-24 20:10:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727208670000|2024-09-24 20:11:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727208690000|2024-09-24 20:11:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727208810000|2024-09-24 20:13:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727208820000|2024-09-24 20:13:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727208830000|2024-09-24 20:13:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|7
1727208840000|2024-09-24 20:14:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727208850000|2024-09-24 20:14:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727208860000|2024-09-24 20:14:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727208870000|2024-09-24 20:14:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727208910000|2024-09-24 20:15:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727208920000|2024-09-24 20:15:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727209120000|2024-09-24 20:18:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727209150000|2024-09-24 20:19:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727209160000|2024-09-24 20:19:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|8
1727209170000|2024-09-24 20:19:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727209180000|2024-09-24 20:19:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727209230000|2024-09-24 20:20:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727209940000|2024-09-24 20:32:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727209980000|2024-09-24 20:33:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727209990000|2024-09-24 20:33:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727210140000|2024-09-24 20:35:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727210150000|2024-09-24 20:35:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727210300000|2024-09-24 20:38:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727210650000|2024-09-24 20:44:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727210970000|2024-09-24 20:49:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727211250000|2024-09-24 20:54:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727211260000|2024-09-24 20:54:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727211440000|2024-09-24 20:57:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727211520000|2024-09-24 20:58:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727211530000|2024-09-24 20:58:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727211570000|2024-09-24 20:59:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727211860000|2024-09-24 21:04:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727211870000|2024-09-24 21:04:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727212180000|2024-09-24 21:09:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727212190000|2024-09-24 21:09:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727212400000|2024-09-24 21:13:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727212500000|2024-09-24 21:15:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727212750000|2024-09-24 21:19:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727212900000|2024-09-24 21:21:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727212940000|2024-09-24 21:22:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727213070000|2024-09-24 21:24:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727213410000|2024-09-24 21:30:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727213430000|2024-09-24 21:30:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727213440000|2024-09-24 21:30:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727213450000|2024-09-24 21:30:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727213470000|2024-09-24 21:31:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727213670000|2024-09-24 21:34:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727213730000|2024-09-24 21:35:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727213760000|2024-09-24 21:36:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727213770000|2024-09-24 21:36:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727213800000|2024-09-24 21:36:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727214180000|2024-09-24 21:43:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727214440000|2024-09-24 21:47:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727214940000|2024-09-24 21:55:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727214970000|2024-09-24 21:56:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727215200000|2024-09-24 22:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727215270000|2024-09-24 22:01:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727215280000|2024-09-24 22:01:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727215520000|2024-09-24 22:05:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727215600000|2024-09-24 22:06:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1727215610000|2024-09-24 22:06:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727215620000|2024-09-24 22:07:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727215630000|2024-09-24 22:07:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727215820000|2024-09-24 22:10:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727215850000|2024-09-24 22:10:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727215940000|2024-09-24 22:12:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727216000000|2024-09-24 22:13:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1727216010000|2024-09-24 22:13:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727216020000|2024-09-24 22:13:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727216030000|2024-09-24 22:13:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727216050000|2024-09-24 22:14:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727216110000|2024-09-24 22:15:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727216120000|2024-09-24 22:15:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727216240000|2024-09-24 22:17:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727216270000|2024-09-24 22:17:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727216310000|2024-09-24 22:18:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727216420000|2024-09-24 22:20:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727216430000|2024-09-24 22:20:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727216450000|2024-09-24 22:20:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727216460000|2024-09-24 22:21:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727216470000|2024-09-24 22:21:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1727216480000|2024-09-24 22:21:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727216490000|2024-09-24 22:21:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727216500000|2024-09-24 22:21:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727216520000|2024-09-24 22:22:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727216530000|2024-09-24 22:22:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727216540000|2024-09-24 22:22:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727216550000|2024-09-24 22:22:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727216700000|2024-09-24 22:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1727216730000|2024-09-24 22:25:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727216740000|2024-09-24 22:25:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727216760000|2024-09-24 22:26:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727216770000|2024-09-24 22:26:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727216860000|2024-09-24 22:27:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727216870000|2024-09-24 22:27:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727217100000|2024-09-24 22:31:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727217110000|2024-09-24 22:31:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727217130000|2024-09-24 22:32:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727217530000|2024-09-24 22:38:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727217540000|2024-09-24 22:39:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727217620000|2024-09-24 22:40:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|8
1727217640000|2024-09-24 22:40:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727217810000|2024-09-24 22:43:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|10
1727217820000|2024-09-24 22:43:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727217830000|2024-09-24 22:43:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727217860000|2024-09-24 22:44:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727217870000|2024-09-24 22:44:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727217880000|2024-09-24 22:44:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1727217930000|2024-09-24 22:45:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727217940000|2024-09-24 22:45:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727217950000|2024-09-24 22:45:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727217960000|2024-09-24 22:46:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727217970000|2024-09-24 22:46:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727218000000|2024-09-24 22:46:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727218020000|2024-09-24 22:47:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727218030000|2024-09-24 22:47:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727218050000|2024-09-24 22:47:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727218060000|2024-09-24 22:47:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727218200000|2024-09-24 22:50:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727218480000|2024-09-24 22:54:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727218690000|2024-09-24 22:58:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727218730000|2024-09-24 22:58:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727218740000|2024-09-24 22:59:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727218750000|2024-09-24 22:59:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727218770000|2024-09-24 22:59:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727218790000|2024-09-24 22:59:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727218800000|2024-09-24 23:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727218820000|2024-09-24 23:00:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727218840000|2024-09-24 23:00:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1727218850000|2024-09-24 23:00:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1727218870000|2024-09-24 23:01:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727218880000|2024-09-24 23:01:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727218900000|2024-09-24 23:01:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727218990000|2024-09-24 23:03:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727219070000|2024-09-24 23:04:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727219080000|2024-09-24 23:04:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727219090000|2024-09-24 23:04:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727219100000|2024-09-24 23:05:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727219110000|2024-09-24 23:05:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727219120000|2024-09-24 23:05:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1727219130000|2024-09-24 23:05:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1727219140000|2024-09-24 23:05:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727219180000|2024-09-24 23:06:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1727219530000|2024-09-24 23:12:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727219540000|2024-09-24 23:12:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727219550000|2024-09-24 23:12:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727219560000|2024-09-24 23:12:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727219570000|2024-09-24 23:12:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727219580000|2024-09-24 23:13:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727219840000|2024-09-24 23:17:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727219860000|2024-09-24 23:17:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727219870000|2024-09-24 23:17:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|10
1727219880000|2024-09-24 23:18:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727219890000|2024-09-24 23:18:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727221030000|2024-09-24 23:37:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727221060000|2024-09-24 23:37:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727221090000|2024-09-24 23:38:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727221440000|2024-09-24 23:44:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727221560000|2024-09-24 23:46:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727221590000|2024-09-24 23:46:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727221650000|2024-09-24 23:47:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727221660000|2024-09-24 23:47:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727221670000|2024-09-24 23:47:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1727221740000|2024-09-24 23:49:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727221780000|2024-09-24 23:49:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727221790000|2024-09-24 23:49:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727221930000|2024-09-24 23:52:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727221940000|2024-09-24 23:52:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727221960000|2024-09-24 23:52:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727222090000|2024-09-24 23:54:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727222200000|2024-09-24 23:56:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727222290000|2024-09-24 23:58:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727222310000|2024-09-24 23:58:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727222400000|2024-09-25 00:00:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727222500000|2024-09-25 00:01:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727222510000|2024-09-25 00:01:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1727222520000|2024-09-25 00:02:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727222530000|2024-09-25 00:02:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727222560000|2024-09-25 00:02:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727222830000|2024-09-25 00:07:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727222840000|2024-09-25 00:07:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727222850000|2024-09-25 00:07:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727222920000|2024-09-25 00:08:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727222930000|2024-09-25 00:08:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727223030000|2024-09-25 00:10:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727223180000|2024-09-25 00:13:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727223200000|2024-09-25 00:13:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727223250000|2024-09-25 00:14:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727223300000|2024-09-25 00:15:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1727223310000|2024-09-25 00:15:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727223320000|2024-09-25 00:15:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727223330000|2024-09-25 00:15:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727223470000|2024-09-25 00:17:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1727223480000|2024-09-25 00:18:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727223520000|2024-09-25 00:18:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1727223550000|2024-09-25 00:19:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727223740000|2024-09-25 00:22:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727223760000|2024-09-25 00:22:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727223770000|2024-09-25 00:22:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727223990000|2024-09-25 00:26:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727224000000|2024-09-25 00:26:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727224030000|2024-09-25 00:27:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727224170000|2024-09-25 00:29:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727224190000|2024-09-25 00:29:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1727224200000|2024-09-25 00:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1727224220000|2024-09-25 00:30:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1727224250000|2024-09-25 00:30:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727224260000|2024-09-25 00:31:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727224280000|2024-09-25 00:31:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1727224290000|2024-09-25 00:31:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1727224300000|2024-09-25 00:31:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727224650000|2024-09-25 00:37:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727224910000|2024-09-25 00:41:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727224950000|2024-09-25 00:42:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1727224960000|2024-09-25 00:42:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727225020000|2024-09-25 00:43:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727225040000|2024-09-25 00:44:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727225140000|2024-09-25 00:45:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727225160000|2024-09-25 00:46:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727225170000|2024-09-25 00:46:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727225180000|2024-09-25 00:46:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1727225210000|2024-09-25 00:46:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727225290000|2024-09-25 00:48:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727225330000|2024-09-25 00:48:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727225340000|2024-09-25 00:49:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1727225350000|2024-09-25 00:49:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727225360000|2024-09-25 00:49:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727225400000|2024-09-25 00:50:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1727225410000|2024-09-25 00:50:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1727225420000|2024-09-25 00:50:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1727225480000|2024-09-25 00:51:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727225490000|2024-09-25 00:51:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727225610000|2024-09-25 00:53:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727225720000|2024-09-25 00:55:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727225730000|2024-09-25 00:55:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727225790000|2024-09-25 00:56:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727225830000|2024-09-25 00:57:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727225840000|2024-09-25 00:57:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727225850000|2024-09-25 00:57:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1727225860000|2024-09-25 00:57:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727225870000|2024-09-25 00:57:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727225900000|2024-09-25 00:58:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727225930000|2024-09-25 00:58:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727225940000|2024-09-25 00:59:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1727225950000|2024-09-25 00:59:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727226000000|2024-09-25 01:00:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727226010000|2024-09-25 01:00:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727226030000|2024-09-25 01:00:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727226060000|2024-09-25 01:01:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727226070000|2024-09-25 01:01:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727226160000|2024-09-25 01:02:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727226180000|2024-09-25 01:03:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1727226190000|2024-09-25 01:03:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727226210000|2024-09-25 01:03:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727226220000|2024-09-25 01:03:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727226250000|2024-09-25 01:04:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727226260000|2024-09-25 01:04:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1727226330000|2024-09-25 01:05:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727226390000|2024-09-25 01:06:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727226400000|2024-09-25 01:06:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727226420000|2024-09-25 01:07:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727226440000|2024-09-25 01:07:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1727226450000|2024-09-25 01:07:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727226660000|2024-09-25 01:11:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727226670000|2024-09-25 01:11:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1727226680000|2024-09-25 01:11:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1727227120000|2024-09-25 01:18:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727227250000|2024-09-25 01:20:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727227360000|2024-09-25 01:22:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727227450000|2024-09-25 01:24:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727227540000|2024-09-25 01:25:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727227550000|2024-09-25 01:25:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1727227560000|2024-09-25 01:26:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727227580000|2024-09-25 01:26:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1727227640000|2024-09-25 01:27:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1727227650000|2024-09-25 01:27:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1727227660000|2024-09-25 01:27:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1727227760000|2024-09-25 01:29:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1727227770000|2024-09-25 01:29:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1727227780000|2024-09-25 01:29:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1727227790000|2024-09-25 01:29:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1727227800000|2024-09-25 01:30:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1727227810000|2024-09-25 01:30:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1727227830000|2024-09-25 01:30:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727228770000|2024-09-25 01:46:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727229720000|2024-09-25 02:02:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727229840000|2024-09-25 02:04:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1727229850000|2024-09-25 02:04:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727229860000|2024-09-25 02:04:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727229880000|2024-09-25 02:04:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727229900000|2024-09-25 02:05:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727229910000|2024-09-25 02:05:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727229920000|2024-09-25 02:05:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727229930000|2024-09-25 02:05:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727229940000|2024-09-25 02:05:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1727229950000|2024-09-25 02:05:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727229960000|2024-09-25 02:06:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727229970000|2024-09-25 02:06:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727230040000|2024-09-25 02:07:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727230120000|2024-09-25 02:08:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727230140000|2024-09-25 02:09:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727230150000|2024-09-25 02:09:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727230290000|2024-09-25 02:11:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727230330000|2024-09-25 02:12:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727230340000|2024-09-25 02:12:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727230410000|2024-09-25 02:13:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727230870000|2024-09-25 02:21:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727230900000|2024-09-25 02:21:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727230910000|2024-09-25 02:21:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727230930000|2024-09-25 02:22:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727231110000|2024-09-25 02:25:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1727231120000|2024-09-25 02:25:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727231270000|2024-09-25 02:27:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727231280000|2024-09-25 02:28:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1727231290000|2024-09-25 02:28:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727231310000|2024-09-25 02:28:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727231370000|2024-09-25 02:29:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1727231380000|2024-09-25 02:29:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1727231390000|2024-09-25 02:29:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727231400000|2024-09-25 02:30:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727231430000|2024-09-25 02:30:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727231600000|2024-09-25 02:33:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727231610000|2024-09-25 02:33:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727231760000|2024-09-25 02:36:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1727231790000|2024-09-25 02:36:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727231860000|2024-09-25 02:37:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727231870000|2024-09-25 02:37:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1727231880000|2024-09-25 02:38:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727231890000|2024-09-25 02:38:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1727231900000|2024-09-25 02:38:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1727231910000|2024-09-25 02:38:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1727231920000|2024-09-25 02:38:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727231930000|2024-09-25 02:38:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1727231940000|2024-09-25 02:39:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1727232000000|2024-09-25 02:40:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1727232010000|2024-09-25 02:40:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1727232040000|2024-09-25 02:40:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727232330000|2024-09-25 02:45:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1727232340000|2024-09-25 02:45:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727232350000|2024-09-25 02:45:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1727232360000|2024-09-25 02:46:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727232910000|2024-09-25 02:55:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1727232920000|2024-09-25 02:55:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1727232930000|2024-09-25 02:55:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1727233350000|2024-09-25 03:02:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727233370000|2024-09-25 03:02:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727233380000|2024-09-25 03:03:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727233460000|2024-09-25 03:04:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727233480000|2024-09-25 03:04:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727233500000|2024-09-25 03:05:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727233830000|2024-09-25 03:10:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727233840000|2024-09-25 03:10:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727234490000|2024-09-25 03:21:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727234590000|2024-09-25 03:23:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727234620000|2024-09-25 03:23:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727234630000|2024-09-25 03:23:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727234700000|2024-09-25 03:25:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1727234760000|2024-09-25 03:26:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727234770000|2024-09-25 03:26:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727234830000|2024-09-25 03:27:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727234840000|2024-09-25 03:27:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727234850000|2024-09-25 03:27:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727234880000|2024-09-25 03:28:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1727234890000|2024-09-25 03:28:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1727234900000|2024-09-25 03:28:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1727234910000|2024-09-25 03:28:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|12
1727234920000|2024-09-25 03:28:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1727234930000|2024-09-25 03:28:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1727234940000|2024-09-25 03:29:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1727235140000|2024-09-25 03:32:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727235380000|2024-09-25 03:36:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727235400000|2024-09-25 03:36:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1727235710000|2024-09-25 03:41:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727235830000|2024-09-25 03:43:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727235850000|2024-09-25 03:44:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727236240000|2024-09-25 03:50:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727236320000|2024-09-25 03:52:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727236330000|2024-09-25 03:52:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1727236420000|2024-09-25 03:53:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727237330000|2024-09-25 04:08:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727237380000|2024-09-25 04:09:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1727237390000|2024-09-25 04:09:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727237400000|2024-09-25 04:10:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727238120000|2024-09-25 04:22:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727238400000|2024-09-25 04:26:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727238410000|2024-09-25 04:26:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727238580000|2024-09-25 04:29:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727238680000|2024-09-25 04:31:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727238840000|2024-09-25 04:34:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727238940000|2024-09-25 04:35:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727239210000|2024-09-25 04:40:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727239220000|2024-09-25 04:40:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727239270000|2024-09-25 04:41:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727239290000|2024-09-25 04:41:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727239380000|2024-09-25 04:43:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727239390000|2024-09-25 04:43:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1727239430000|2024-09-25 04:43:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727239600000|2024-09-25 04:46:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727239620000|2024-09-25 04:47:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727239630000|2024-09-25 04:47:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727239640000|2024-09-25 04:47:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727239650000|2024-09-25 04:47:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727239710000|2024-09-25 04:48:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727239800000|2024-09-25 04:50:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1727239820000|2024-09-25 04:50:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727239830000|2024-09-25 04:50:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727239840000|2024-09-25 04:50:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727239850000|2024-09-25 04:50:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727239910000|2024-09-25 04:51:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727239960000|2024-09-25 04:52:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727240280000|2024-09-25 04:58:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727240350000|2024-09-25 04:59:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727240400000|2024-09-25 05:00:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727240410000|2024-09-25 05:00:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727240420000|2024-09-25 05:00:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727240440000|2024-09-25 05:00:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727240460000|2024-09-25 05:01:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727240530000|2024-09-25 05:02:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727240630000|2024-09-25 05:03:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727240710000|2024-09-25 05:05:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727240770000|2024-09-25 05:06:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1727241450000|2024-09-25 05:17:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727241460000|2024-09-25 05:17:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727241740000|2024-09-25 05:22:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727242950000|2024-09-25 05:42:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727242960000|2024-09-25 05:42:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1727242980000|2024-09-25 05:43:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1727244000000|2024-09-25 06:00:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727244030000|2024-09-25 06:00:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727244120000|2024-09-25 06:02:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727244160000|2024-09-25 06:02:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727244180000|2024-09-25 06:03:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727244740000|2024-09-25 06:12:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727244960000|2024-09-25 06:16:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1727244970000|2024-09-25 06:16:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727244980000|2024-09-25 06:16:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727244990000|2024-09-25 06:16:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1727245080000|2024-09-25 06:18:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727245090000|2024-09-25 06:18:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727245110000|2024-09-25 06:18:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727245130000|2024-09-25 06:18:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727245140000|2024-09-25 06:19:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727245150000|2024-09-25 06:19:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727245160000|2024-09-25 06:19:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727245180000|2024-09-25 06:19:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727245200000|2024-09-25 06:20:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727245330000|2024-09-25 06:22:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727245620000|2024-09-25 06:27:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727245630000|2024-09-25 06:27:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727245640000|2024-09-25 06:27:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727245670000|2024-09-25 06:27:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727246010000|2024-09-25 06:33:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727246220000|2024-09-25 06:37:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727246320000|2024-09-25 06:38:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727246450000|2024-09-25 06:40:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727246480000|2024-09-25 06:41:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727246500000|2024-09-25 06:41:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1727246510000|2024-09-25 06:41:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727246520000|2024-09-25 06:42:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727246810000|2024-09-25 06:46:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727246890000|2024-09-25 06:48:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727246930000|2024-09-25 06:48:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727246950000|2024-09-25 06:49:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727246960000|2024-09-25 06:49:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727246990000|2024-09-25 06:49:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1727247000000|2024-09-25 06:50:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727247010000|2024-09-25 06:50:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727247020000|2024-09-25 06:50:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727247070000|2024-09-25 06:51:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727247080000|2024-09-25 06:51:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727247120000|2024-09-25 06:52:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727247180000|2024-09-25 06:53:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727247190000|2024-09-25 06:53:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727247450000|2024-09-25 06:57:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727247460000|2024-09-25 06:57:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727247610000|2024-09-25 07:00:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727247730000|2024-09-25 07:02:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1727247740000|2024-09-25 07:02:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1727247750000|2024-09-25 07:02:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1727247790000|2024-09-25 07:03:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727247800000|2024-09-25 07:03:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1727247820000|2024-09-25 07:03:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727247830000|2024-09-25 07:03:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727248080000|2024-09-25 07:08:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727248090000|2024-09-25 07:08:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727248190000|2024-09-25 07:09:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727248200000|2024-09-25 07:10:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727248380000|2024-09-25 07:13:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727248610000|2024-09-25 07:16:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727248620000|2024-09-25 07:17:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727248650000|2024-09-25 07:17:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727248660000|2024-09-25 07:17:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727248670000|2024-09-25 07:17:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1727248720000|2024-09-25 07:18:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727248730000|2024-09-25 07:18:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727248770000|2024-09-25 07:19:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1727248840000|2024-09-25 07:20:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727248860000|2024-09-25 07:21:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727248870000|2024-09-25 07:21:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727248900000|2024-09-25 07:21:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1727248910000|2024-09-25 07:21:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727248950000|2024-09-25 07:22:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727249040000|2024-09-25 07:24:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727249060000|2024-09-25 07:24:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727249070000|2024-09-25 07:24:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727249100000|2024-09-25 07:25:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727249110000|2024-09-25 07:25:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727249140000|2024-09-25 07:25:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727249150000|2024-09-25 07:25:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727249160000|2024-09-25 07:26:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1727249170000|2024-09-25 07:26:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727249320000|2024-09-25 07:28:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727249470000|2024-09-25 07:31:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727249480000|2024-09-25 07:31:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727249490000|2024-09-25 07:31:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727249520000|2024-09-25 07:32:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727249530000|2024-09-25 07:32:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727249540000|2024-09-25 07:32:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727249550000|2024-09-25 07:32:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1727249580000|2024-09-25 07:33:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727249620000|2024-09-25 07:33:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727249630000|2024-09-25 07:33:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727249640000|2024-09-25 07:34:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727249650000|2024-09-25 07:34:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1727249860000|2024-09-25 07:37:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727250060000|2024-09-25 07:41:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727250070000|2024-09-25 07:41:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727250080000|2024-09-25 07:41:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1727250100000|2024-09-25 07:41:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727250460000|2024-09-25 07:47:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727250520000|2024-09-25 07:48:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727250530000|2024-09-25 07:48:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727250540000|2024-09-25 07:49:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727250580000|2024-09-25 07:49:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727250960000|2024-09-25 07:56:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727250990000|2024-09-25 07:56:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727251000000|2024-09-25 07:56:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727251440000|2024-09-25 08:04:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727251450000|2024-09-25 08:04:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727251500000|2024-09-25 08:05:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727251550000|2024-09-25 08:05:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727251570000|2024-09-25 08:06:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727251940000|2024-09-25 08:12:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727252010000|2024-09-25 08:13:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727252020000|2024-09-25 08:13:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727252030000|2024-09-25 08:13:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727252050000|2024-09-25 08:14:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727252110000|2024-09-25 08:15:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727252160000|2024-09-25 08:16:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727252180000|2024-09-25 08:16:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727252240000|2024-09-25 08:17:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727252250000|2024-09-25 08:17:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727252380000|2024-09-25 08:19:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727252390000|2024-09-25 08:19:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727252400000|2024-09-25 08:20:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727252610000|2024-09-25 08:23:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727252740000|2024-09-25 08:25:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727252760000|2024-09-25 08:26:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1727252770000|2024-09-25 08:26:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727252870000|2024-09-25 08:27:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727253250000|2024-09-25 08:34:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727253270000|2024-09-25 08:34:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1727253310000|2024-09-25 08:35:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727254450000|2024-09-25 08:54:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727254980000|2024-09-25 09:03:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727255300000|2024-09-25 09:08:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727255400000|2024-09-25 09:10:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727255440000|2024-09-25 09:10:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727255590000|2024-09-25 09:13:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727256200000|2024-09-25 09:23:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727256450000|2024-09-25 09:27:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1727256520000|2024-09-25 09:28:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727256650000|2024-09-25 09:30:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727256680000|2024-09-25 09:31:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727256700000|2024-09-25 09:31:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727256710000|2024-09-25 09:31:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727256940000|2024-09-25 09:35:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727256950000|2024-09-25 09:35:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727257090000|2024-09-25 09:38:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727257200000|2024-09-25 09:40:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727257270000|2024-09-25 09:41:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727257280000|2024-09-25 09:41:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1727257290000|2024-09-25 09:41:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727257340000|2024-09-25 09:42:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727257360000|2024-09-25 09:42:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727257390000|2024-09-25 09:43:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727257480000|2024-09-25 09:44:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727257490000|2024-09-25 09:44:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1727257500000|2024-09-25 09:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727257520000|2024-09-25 09:45:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727257640000|2024-09-25 09:47:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727257830000|2024-09-25 09:50:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727257860000|2024-09-25 09:51:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727258130000|2024-09-25 09:55:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727258140000|2024-09-25 09:55:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727258190000|2024-09-25 09:56:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727258250000|2024-09-25 09:57:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1727258270000|2024-09-25 09:57:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727258290000|2024-09-25 09:58:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727258300000|2024-09-25 09:58:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727258350000|2024-09-25 09:59:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727258360000|2024-09-25 09:59:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727258420000|2024-09-25 10:00:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727258460000|2024-09-25 10:01:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727258480000|2024-09-25 10:01:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727258540000|2024-09-25 10:02:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727258590000|2024-09-25 10:03:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727258600000|2024-09-25 10:03:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727258610000|2024-09-25 10:03:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727258640000|2024-09-25 10:04:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727258770000|2024-09-25 10:06:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727258780000|2024-09-25 10:06:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727258810000|2024-09-25 10:06:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727258860000|2024-09-25 10:07:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727258870000|2024-09-25 10:07:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727258910000|2024-09-25 10:08:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727258940000|2024-09-25 10:09:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727259130000|2024-09-25 10:12:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727259140000|2024-09-25 10:12:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727259150000|2024-09-25 10:12:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727259180000|2024-09-25 10:13:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727259230000|2024-09-25 10:13:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727259250000|2024-09-25 10:14:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727259310000|2024-09-25 10:15:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727259790000|2024-09-25 10:23:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727259820000|2024-09-25 10:23:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727259870000|2024-09-25 10:24:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1727259900000|2024-09-25 10:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727259950000|2024-09-25 10:25:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727260090000|2024-09-25 10:28:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727260110000|2024-09-25 10:28:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727260220000|2024-09-25 10:30:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727260260000|2024-09-25 10:31:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727260300000|2024-09-25 10:31:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727260530000|2024-09-25 10:35:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727260540000|2024-09-25 10:35:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727260940000|2024-09-25 10:42:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727261030000|2024-09-25 10:43:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727261040000|2024-09-25 10:44:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727261190000|2024-09-25 10:46:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727261310000|2024-09-25 10:48:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727261320000|2024-09-25 10:48:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1727261330000|2024-09-25 10:48:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727261340000|2024-09-25 10:49:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727261350000|2024-09-25 10:49:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|7
1727261360000|2024-09-25 10:49:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727261370000|2024-09-25 10:49:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1727261700000|2024-09-25 10:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727262140000|2024-09-25 11:02:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727262170000|2024-09-25 11:02:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727262180000|2024-09-25 11:03:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727262200000|2024-09-25 11:03:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727262280000|2024-09-25 11:04:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727262300000|2024-09-25 11:05:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727262410000|2024-09-25 11:06:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727262430000|2024-09-25 11:07:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727263480000|2024-09-25 11:24:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727263510000|2024-09-25 11:25:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727263540000|2024-09-25 11:25:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727263560000|2024-09-25 11:26:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727263710000|2024-09-25 11:28:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727263760000|2024-09-25 11:29:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1727263800000|2024-09-25 11:30:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727263990000|2024-09-25 11:33:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727264050000|2024-09-25 11:34:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727264100000|2024-09-25 11:35:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727264110000|2024-09-25 11:35:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727264150000|2024-09-25 11:35:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727264350000|2024-09-25 11:39:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727264730000|2024-09-25 11:45:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727264740000|2024-09-25 11:45:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727264760000|2024-09-25 11:46:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727264810000|2024-09-25 11:46:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727264840000|2024-09-25 11:47:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727264850000|2024-09-25 11:47:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727264880000|2024-09-25 11:48:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727264890000|2024-09-25 11:48:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727265000000|2024-09-25 11:50:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727265040000|2024-09-25 11:50:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727265050000|2024-09-25 11:50:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727265060000|2024-09-25 11:51:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727265160000|2024-09-25 11:52:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727265200000|2024-09-25 11:53:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727265210000|2024-09-25 11:53:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727265230000|2024-09-25 11:53:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727265240000|2024-09-25 11:54:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727265250000|2024-09-25 11:54:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727265290000|2024-09-25 11:54:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727265350000|2024-09-25 11:55:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727266040000|2024-09-25 12:07:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727266140000|2024-09-25 12:09:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1727266150000|2024-09-25 12:09:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727266270000|2024-09-25 12:11:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727266280000|2024-09-25 12:11:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727266300000|2024-09-25 12:11:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1727266310000|2024-09-25 12:11:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1727266320000|2024-09-25 12:12:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1727266330000|2024-09-25 12:12:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727266530000|2024-09-25 12:15:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727266620000|2024-09-25 12:17:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727266710000|2024-09-25 12:18:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727266720000|2024-09-25 12:18:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1727266740000|2024-09-25 12:19:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1727266840000|2024-09-25 12:20:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727266850000|2024-09-25 12:20:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727267290000|2024-09-25 12:28:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727267300000|2024-09-25 12:28:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727267870000|2024-09-25 12:37:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727267920000|2024-09-25 12:38:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727267930000|2024-09-25 12:38:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727268190000|2024-09-25 12:43:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1727268200000|2024-09-25 12:43:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727268330000|2024-09-25 12:45:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727268660000|2024-09-25 12:51:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727268680000|2024-09-25 12:51:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727268720000|2024-09-25 12:52:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1727268730000|2024-09-25 12:52:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727268770000|2024-09-25 12:52:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727268900000|2024-09-25 12:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1727268910000|2024-09-25 12:55:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1727268920000|2024-09-25 12:55:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727268930000|2024-09-25 12:55:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727268940000|2024-09-25 12:55:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727268950000|2024-09-25 12:55:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1727268960000|2024-09-25 12:56:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1727268970000|2024-09-25 12:56:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727269010000|2024-09-25 12:56:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727269030000|2024-09-25 12:57:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1727269040000|2024-09-25 12:57:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727269120000|2024-09-25 12:58:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727269200000|2024-09-25 13:00:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727269620000|2024-09-25 13:07:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727269640000|2024-09-25 13:07:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727269690000|2024-09-25 13:08:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727269700000|2024-09-25 13:08:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727269740000|2024-09-25 13:09:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727269750000|2024-09-25 13:09:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727269780000|2024-09-25 13:09:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727269830000|2024-09-25 13:10:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727270060000|2024-09-25 13:14:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727270070000|2024-09-25 13:14:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727270080000|2024-09-25 13:14:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1727270120000|2024-09-25 13:15:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727270130000|2024-09-25 13:15:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727270140000|2024-09-25 13:15:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1727270150000|2024-09-25 13:15:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727270240000|2024-09-25 13:17:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727270280000|2024-09-25 13:18:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727270310000|2024-09-25 13:18:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1727270320000|2024-09-25 13:18:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727270330000|2024-09-25 13:18:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727270440000|2024-09-25 13:20:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727270450000|2024-09-25 13:20:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727270560000|2024-09-25 13:22:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727270580000|2024-09-25 13:23:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727270780000|2024-09-25 13:26:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727270790000|2024-09-25 13:26:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727271060000|2024-09-25 13:31:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727271090000|2024-09-25 13:31:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727271110000|2024-09-25 13:31:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727271120000|2024-09-25 13:32:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|10
1727271160000|2024-09-25 13:32:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727271180000|2024-09-25 13:33:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727271200000|2024-09-25 13:33:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727271240000|2024-09-25 13:34:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727271250000|2024-09-25 13:34:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727271260000|2024-09-25 13:34:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1727271440000|2024-09-25 13:37:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727271460000|2024-09-25 13:37:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727271470000|2024-09-25 13:37:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727271480000|2024-09-25 13:38:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1727271490000|2024-09-25 13:38:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727271500000|2024-09-25 13:38:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727271510000|2024-09-25 13:38:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1727271680000|2024-09-25 13:41:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727271720000|2024-09-25 13:42:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727271770000|2024-09-25 13:42:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727271780000|2024-09-25 13:43:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727271790000|2024-09-25 13:43:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727271800000|2024-09-25 13:43:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727271810000|2024-09-25 13:43:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727271830000|2024-09-25 13:43:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727271840000|2024-09-25 13:44:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727271900000|2024-09-25 13:45:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727271910000|2024-09-25 13:45:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727271990000|2024-09-25 13:46:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1727272000000|2024-09-25 13:46:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727272010000|2024-09-25 13:46:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1727272020000|2024-09-25 13:47:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727272080000|2024-09-25 13:48:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1727272090000|2024-09-25 13:48:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727272160000|2024-09-25 13:49:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727272170000|2024-09-25 13:49:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727272190000|2024-09-25 13:49:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727272200000|2024-09-25 13:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727272360000|2024-09-25 13:52:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727272540000|2024-09-25 13:55:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727272640000|2024-09-25 13:57:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727272680000|2024-09-25 13:58:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727272690000|2024-09-25 13:58:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727272800000|2024-09-25 14:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727272890000|2024-09-25 14:01:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727272900000|2024-09-25 14:01:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1727272910000|2024-09-25 14:01:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1727272920000|2024-09-25 14:02:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727272930000|2024-09-25 14:02:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1727272940000|2024-09-25 14:02:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727272970000|2024-09-25 14:02:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727273040000|2024-09-25 14:04:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727273050000|2024-09-25 14:04:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727273060000|2024-09-25 14:04:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727273070000|2024-09-25 14:04:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727273100000|2024-09-25 14:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727273110000|2024-09-25 14:05:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1727273170000|2024-09-25 14:06:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727273180000|2024-09-25 14:06:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727273190000|2024-09-25 14:06:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727273200000|2024-09-25 14:06:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727273230000|2024-09-25 14:07:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727273290000|2024-09-25 14:08:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727273320000|2024-09-25 14:08:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1727273330000|2024-09-25 14:08:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1727273340000|2024-09-25 14:09:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1727273370000|2024-09-25 14:09:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1727273810000|2024-09-25 14:16:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727273830000|2024-09-25 14:17:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727273850000|2024-09-25 14:17:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727273860000|2024-09-25 14:17:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727273890000|2024-09-25 14:18:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727273900000|2024-09-25 14:18:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727273910000|2024-09-25 14:18:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1727273920000|2024-09-25 14:18:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727273930000|2024-09-25 14:18:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727273940000|2024-09-25 14:19:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727273950000|2024-09-25 14:19:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727274060000|2024-09-25 14:21:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727274120000|2024-09-25 14:22:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727274130000|2024-09-25 14:22:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727274330000|2024-09-25 14:25:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727274380000|2024-09-25 14:26:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727274390000|2024-09-25 14:26:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727274400000|2024-09-25 14:26:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727274410000|2024-09-25 14:26:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1727274420000|2024-09-25 14:27:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1727274430000|2024-09-25 14:27:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1727274440000|2024-09-25 14:27:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727274460000|2024-09-25 14:27:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727275110000|2024-09-25 14:38:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727275170000|2024-09-25 14:39:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727275180000|2024-09-25 14:39:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727275210000|2024-09-25 14:40:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1727275220000|2024-09-25 14:40:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727275240000|2024-09-25 14:40:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727275260000|2024-09-25 14:41:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1727275270000|2024-09-25 14:41:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727275280000|2024-09-25 14:41:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727275820000|2024-09-25 14:50:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1727275830000|2024-09-25 14:50:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1727275840000|2024-09-25 14:50:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1727275850000|2024-09-25 14:50:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727275910000|2024-09-25 14:51:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727275970000|2024-09-25 14:52:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1727275980000|2024-09-25 14:53:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727276130000|2024-09-25 14:55:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1727276150000|2024-09-25 14:55:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727276230000|2024-09-25 14:57:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727276270000|2024-09-25 14:57:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727276280000|2024-09-25 14:58:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1727276550000|2024-09-25 15:02:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1727276560000|2024-09-25 15:02:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727276580000|2024-09-25 15:03:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727276600000|2024-09-25 15:03:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727276610000|2024-09-25 15:03:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1727276620000|2024-09-25 15:03:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727276640000|2024-09-25 15:04:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727276650000|2024-09-25 15:04:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727276660000|2024-09-25 15:04:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1727276670000|2024-09-25 15:04:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1727276740000|2024-09-25 15:05:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1727276760000|2024-09-25 15:06:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727277070000|2024-09-25 15:11:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727277130000|2024-09-25 15:12:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727277180000|2024-09-25 15:13:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1727277190000|2024-09-25 15:13:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1727277210000|2024-09-25 15:13:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1727277250000|2024-09-25 15:14:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727277260000|2024-09-25 15:14:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727277280000|2024-09-25 15:14:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1727277290000|2024-09-25 15:14:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1727277370000|2024-09-25 15:16:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727277390000|2024-09-25 15:16:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|10
1727277400000|2024-09-25 15:16:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727277460000|2024-09-25 15:17:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727277470000|2024-09-25 15:17:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1727277570000|2024-09-25 15:19:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1727277580000|2024-09-25 15:19:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1727277600000|2024-09-25 15:20:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727277650000|2024-09-25 15:20:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727277660000|2024-09-25 15:21:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1727277670000|2024-09-25 15:21:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727277700000|2024-09-25 15:21:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727277720000|2024-09-25 15:22:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727277730000|2024-09-25 15:22:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1727277740000|2024-09-25 15:22:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1727277750000|2024-09-25 15:22:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727277850000|2024-09-25 15:24:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727277890000|2024-09-25 15:24:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727277900000|2024-09-25 15:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727278050000|2024-09-25 15:27:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727278060000|2024-09-25 15:27:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727278080000|2024-09-25 15:28:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727278090000|2024-09-25 15:28:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727278190000|2024-09-25 15:29:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727278270000|2024-09-25 15:31:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1727278370000|2024-09-25 15:32:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727278400000|2024-09-25 15:33:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1727278480000|2024-09-25 15:34:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727278540000|2024-09-25 15:35:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727278660000|2024-09-25 15:37:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727279120000|2024-09-25 15:45:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727279200000|2024-09-25 15:46:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727279320000|2024-09-25 15:48:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727279420000|2024-09-25 15:50:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727279430000|2024-09-25 15:50:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727279530000|2024-09-25 15:52:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727279570000|2024-09-25 15:52:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1727279590000|2024-09-25 15:53:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727279660000|2024-09-25 15:54:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727279690000|2024-09-25 15:54:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1727279700000|2024-09-25 15:55:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727279850000|2024-09-25 15:57:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727280000000|2024-09-25 16:00:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727280110000|2024-09-25 16:01:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727280230000|2024-09-25 16:03:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727280240000|2024-09-25 16:04:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727280250000|2024-09-25 16:04:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727280260000|2024-09-25 16:04:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727280270000|2024-09-25 16:04:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727280290000|2024-09-25 16:04:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727280300000|2024-09-25 16:05:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727280310000|2024-09-25 16:05:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727280320000|2024-09-25 16:05:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727280330000|2024-09-25 16:05:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727280350000|2024-09-25 16:05:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727280370000|2024-09-25 16:06:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727280410000|2024-09-25 16:06:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727280560000|2024-09-25 16:09:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727281130000|2024-09-25 16:18:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727281140000|2024-09-25 16:19:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727281460000|2024-09-25 16:24:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727281620000|2024-09-25 16:27:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727282080000|2024-09-25 16:34:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727282090000|2024-09-25 16:34:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727282100000|2024-09-25 16:35:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1727282120000|2024-09-25 16:35:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1727282420000|2024-09-25 16:40:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727282650000|2024-09-25 16:44:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727282760000|2024-09-25 16:46:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727282800000|2024-09-25 16:46:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727283000000|2024-09-25 16:50:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727283010000|2024-09-25 16:50:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1727283020000|2024-09-25 16:50:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727283030000|2024-09-25 16:50:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1727283040000|2024-09-25 16:50:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727283050000|2024-09-25 16:50:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727283070000|2024-09-25 16:51:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727283080000|2024-09-25 16:51:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727283140000|2024-09-25 16:52:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727283170000|2024-09-25 16:52:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727283180000|2024-09-25 16:53:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727283300000|2024-09-25 16:55:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1727283350000|2024-09-25 16:55:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727283490000|2024-09-25 16:58:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727283600000|2024-09-25 17:00:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727283630000|2024-09-25 17:00:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727283660000|2024-09-25 17:01:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727283800000|2024-09-25 17:03:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727283880000|2024-09-25 17:04:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727284150000|2024-09-25 17:09:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727284430000|2024-09-25 17:13:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727284610000|2024-09-25 17:16:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727284640000|2024-09-25 17:17:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727284840000|2024-09-25 17:20:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727284900000|2024-09-25 17:21:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727284910000|2024-09-25 17:21:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727284930000|2024-09-25 17:22:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727284940000|2024-09-25 17:22:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727285010000|2024-09-25 17:23:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727285100000|2024-09-25 17:25:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727285130000|2024-09-25 17:25:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727285140000|2024-09-25 17:25:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1727285150000|2024-09-25 17:25:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1727285160000|2024-09-25 17:26:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1727285250000|2024-09-25 17:27:30|9.65|9.6|9.64|9.59|9.66|9.61|9.64|9.59|6
1727285390000|2024-09-25 17:29:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727285400000|2024-09-25 17:30:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727285410000|2024-09-25 17:30:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727285480000|2024-09-25 17:31:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727285540000|2024-09-25 17:32:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727285630000|2024-09-25 17:33:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727285680000|2024-09-25 17:34:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|14
1727285690000|2024-09-25 17:34:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727285700000|2024-09-25 17:35:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|11
1727285710000|2024-09-25 17:35:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727285720000|2024-09-25 17:35:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727285730000|2024-09-25 17:35:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727285740000|2024-09-25 17:35:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727285760000|2024-09-25 17:36:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727285770000|2024-09-25 17:36:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727285820000|2024-09-25 17:37:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727285840000|2024-09-25 17:37:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727285850000|2024-09-25 17:37:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727285860000|2024-09-25 17:37:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727285900000|2024-09-25 17:38:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727285910000|2024-09-25 17:38:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727285920000|2024-09-25 17:38:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727285930000|2024-09-25 17:38:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727285960000|2024-09-25 17:39:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727285970000|2024-09-25 17:39:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727285980000|2024-09-25 17:39:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|7
1727286000000|2024-09-25 17:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727286040000|2024-09-25 17:40:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727286050000|2024-09-25 17:40:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727286060000|2024-09-25 17:41:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727286130000|2024-09-25 17:42:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727286140000|2024-09-25 17:42:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727286190000|2024-09-25 17:43:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727286200000|2024-09-25 17:43:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727286210000|2024-09-25 17:43:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727286330000|2024-09-25 17:45:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727286570000|2024-09-25 17:49:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727286580000|2024-09-25 17:49:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727286620000|2024-09-25 17:50:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727286630000|2024-09-25 17:50:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727286680000|2024-09-25 17:51:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727286700000|2024-09-25 17:51:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727286720000|2024-09-25 17:52:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1727286810000|2024-09-25 17:53:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727286890000|2024-09-25 17:54:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727287030000|2024-09-25 17:57:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727287040000|2024-09-25 17:57:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|9
1727287050000|2024-09-25 17:57:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727287070000|2024-09-25 17:57:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727287080000|2024-09-25 17:58:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727287090000|2024-09-25 17:58:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727287110000|2024-09-25 17:58:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727287120000|2024-09-25 17:58:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727287200000|2024-09-25 18:00:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727287210000|2024-09-25 18:00:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727287240000|2024-09-25 18:00:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727287530000|2024-09-25 18:05:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1727287550000|2024-09-25 18:05:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727287560000|2024-09-25 18:06:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727287570000|2024-09-25 18:06:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727287700000|2024-09-25 18:08:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727287710000|2024-09-25 18:08:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727287720000|2024-09-25 18:08:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727287850000|2024-09-25 18:10:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727287860000|2024-09-25 18:11:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727288110000|2024-09-25 18:15:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727288170000|2024-09-25 18:16:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727288180000|2024-09-25 18:16:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727288240000|2024-09-25 18:17:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727288330000|2024-09-25 18:18:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727288340000|2024-09-25 18:19:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727288350000|2024-09-25 18:19:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727288360000|2024-09-25 18:19:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727288400000|2024-09-25 18:20:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727288770000|2024-09-25 18:26:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727288820000|2024-09-25 18:27:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727288830000|2024-09-25 18:27:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727288880000|2024-09-25 18:28:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727288900000|2024-09-25 18:28:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727289000000|2024-09-25 18:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727289130000|2024-09-25 18:32:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727289190000|2024-09-25 18:33:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727289310000|2024-09-25 18:35:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727289370000|2024-09-25 18:36:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727289810000|2024-09-25 18:43:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727289850000|2024-09-25 18:44:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727289970000|2024-09-25 18:46:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727290210000|2024-09-25 18:50:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727290220000|2024-09-25 18:50:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727290560000|2024-09-25 18:56:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727290590000|2024-09-25 18:56:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727290600000|2024-09-25 18:56:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727290610000|2024-09-25 18:56:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727290630000|2024-09-25 18:57:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727290650000|2024-09-25 18:57:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727290670000|2024-09-25 18:57:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727290680000|2024-09-25 18:58:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727290690000|2024-09-25 18:58:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727291360000|2024-09-25 19:09:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727291740000|2024-09-25 19:15:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727291800000|2024-09-25 19:16:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727291820000|2024-09-25 19:17:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727291930000|2024-09-25 19:18:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727291940000|2024-09-25 19:19:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727291950000|2024-09-25 19:19:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727292030000|2024-09-25 19:20:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727292040000|2024-09-25 19:20:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727292050000|2024-09-25 19:20:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727292060000|2024-09-25 19:21:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727292080000|2024-09-25 19:21:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727292190000|2024-09-25 19:23:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727292490000|2024-09-25 19:28:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727292510000|2024-09-25 19:28:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727292520000|2024-09-25 19:28:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727292580000|2024-09-25 19:29:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727292590000|2024-09-25 19:29:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727292720000|2024-09-25 19:32:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727292750000|2024-09-25 19:32:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727292760000|2024-09-25 19:32:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727292850000|2024-09-25 19:34:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727292860000|2024-09-25 19:34:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727293000000|2024-09-25 19:36:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727294650000|2024-09-25 20:04:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727294740000|2024-09-25 20:05:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727295040000|2024-09-25 20:10:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727295050000|2024-09-25 20:10:50|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727295390000|2024-09-25 20:16:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727295620000|2024-09-25 20:20:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727295640000|2024-09-25 20:20:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727295660000|2024-09-25 20:21:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727296750000|2024-09-25 20:39:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727297220000|2024-09-25 20:47:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727297260000|2024-09-25 20:47:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727297770000|2024-09-25 20:56:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727297780000|2024-09-25 20:56:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727297790000|2024-09-25 20:56:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727297810000|2024-09-25 20:56:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727297820000|2024-09-25 20:57:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727298120000|2024-09-25 21:02:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727298490000|2024-09-25 21:08:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727298500000|2024-09-25 21:08:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727298670000|2024-09-25 21:11:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727298680000|2024-09-25 21:11:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1727298760000|2024-09-25 21:12:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727298880000|2024-09-25 21:14:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727298970000|2024-09-25 21:16:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727299700000|2024-09-25 21:28:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727299790000|2024-09-25 21:29:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727300840000|2024-09-25 21:47:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727301050000|2024-09-25 21:50:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727301110000|2024-09-25 21:51:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727301130000|2024-09-25 21:52:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727301320000|2024-09-25 21:55:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727301330000|2024-09-25 21:55:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727301420000|2024-09-25 21:57:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727301500000|2024-09-25 21:58:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727301830000|2024-09-25 22:03:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727302160000|2024-09-25 22:09:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727302610000|2024-09-25 22:16:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727303530000|2024-09-25 22:32:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727303580000|2024-09-25 22:33:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727303590000|2024-09-25 22:33:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727303600000|2024-09-25 22:33:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727303720000|2024-09-25 22:35:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727303820000|2024-09-25 22:37:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727303840000|2024-09-25 22:37:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727303850000|2024-09-25 22:37:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727303890000|2024-09-25 22:38:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727304490000|2024-09-25 22:48:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727304510000|2024-09-25 22:48:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727305050000|2024-09-25 22:57:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727305720000|2024-09-25 23:08:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727305800000|2024-09-25 23:10:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727305870000|2024-09-25 23:11:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727305880000|2024-09-25 23:11:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727305980000|2024-09-25 23:13:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1727306270000|2024-09-25 23:17:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727306310000|2024-09-25 23:18:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727306320000|2024-09-25 23:18:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727306330000|2024-09-25 23:18:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727306370000|2024-09-25 23:19:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727306490000|2024-09-25 23:21:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727306510000|2024-09-25 23:21:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1727306560000|2024-09-25 23:22:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1727306570000|2024-09-25 23:22:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727307500000|2024-09-25 23:38:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727307550000|2024-09-25 23:39:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727307770000|2024-09-25 23:42:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727307780000|2024-09-25 23:43:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727307800000|2024-09-25 23:43:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727307850000|2024-09-25 23:44:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727307880000|2024-09-25 23:44:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727307900000|2024-09-25 23:45:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727308120000|2024-09-25 23:48:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727308550000|2024-09-25 23:55:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727308560000|2024-09-25 23:56:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|9
1727308570000|2024-09-25 23:56:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727308580000|2024-09-25 23:56:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727308590000|2024-09-25 23:56:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1727308600000|2024-09-25 23:56:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727308610000|2024-09-25 23:56:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727308620000|2024-09-25 23:57:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|8
1727308630000|2024-09-25 23:57:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727308640000|2024-09-25 23:57:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727308650000|2024-09-25 23:57:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727308670000|2024-09-25 23:57:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727308690000|2024-09-25 23:58:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727308700000|2024-09-25 23:58:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727308820000|2024-09-26 00:00:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727308840000|2024-09-26 00:00:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727309120000|2024-09-26 00:05:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727309140000|2024-09-26 00:05:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727309170000|2024-09-26 00:06:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727309470000|2024-09-26 00:11:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727309540000|2024-09-26 00:12:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727309560000|2024-09-26 00:12:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727309710000|2024-09-26 00:15:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727309720000|2024-09-26 00:15:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727309730000|2024-09-26 00:15:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727309740000|2024-09-26 00:15:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727309750000|2024-09-26 00:15:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727309760000|2024-09-26 00:16:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727309770000|2024-09-26 00:16:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727310300000|2024-09-26 00:25:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727310700000|2024-09-26 00:31:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727310710000|2024-09-26 00:31:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727310720000|2024-09-26 00:32:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727310860000|2024-09-26 00:34:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727310870000|2024-09-26 00:34:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727310880000|2024-09-26 00:34:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1727310890000|2024-09-26 00:34:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1727310900000|2024-09-26 00:35:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727311350000|2024-09-26 00:42:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1727311380000|2024-09-26 00:43:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727311410000|2024-09-26 00:43:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727311430000|2024-09-26 00:43:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1727311440000|2024-09-26 00:44:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1727311710000|2024-09-26 00:48:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727311730000|2024-09-26 00:48:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1727311770000|2024-09-26 00:49:30|9.55|9.5|9.52|9.47|9.55|9.5|9.52|9.47|2
1727311780000|2024-09-26 00:49:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727311790000|2024-09-26 00:49:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1727311800000|2024-09-26 00:50:00|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|7
1727311810000|2024-09-26 00:50:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727311840000|2024-09-26 00:50:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727311860000|2024-09-26 00:51:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727311870000|2024-09-26 00:51:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727311920000|2024-09-26 00:52:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727311930000|2024-09-26 00:52:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727311980000|2024-09-26 00:53:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727311990000|2024-09-26 00:53:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727312000000|2024-09-26 00:53:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727312010000|2024-09-26 00:53:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1727312020000|2024-09-26 00:53:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727312040000|2024-09-26 00:54:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727312050000|2024-09-26 00:54:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727312060000|2024-09-26 00:54:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727312100000|2024-09-26 00:55:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727312170000|2024-09-26 00:56:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727312190000|2024-09-26 00:56:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727312210000|2024-09-26 00:56:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727312280000|2024-09-26 00:58:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727312290000|2024-09-26 00:58:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727312360000|2024-09-26 00:59:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1727312400000|2024-09-26 01:00:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727312430000|2024-09-26 01:00:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727312460000|2024-09-26 01:01:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727312500000|2024-09-26 01:01:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727312510000|2024-09-26 01:01:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727312520000|2024-09-26 01:02:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727312550000|2024-09-26 01:02:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727312600000|2024-09-26 01:03:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727312620000|2024-09-26 01:03:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727312630000|2024-09-26 01:03:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727312640000|2024-09-26 01:04:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1727312650000|2024-09-26 01:04:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727312660000|2024-09-26 01:04:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727312670000|2024-09-26 01:04:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727312680000|2024-09-26 01:04:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1727312710000|2024-09-26 01:05:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727312860000|2024-09-26 01:07:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727312900000|2024-09-26 01:08:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727312910000|2024-09-26 01:08:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1727312920000|2024-09-26 01:08:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1727312930000|2024-09-26 01:08:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1727312940000|2024-09-26 01:09:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727312970000|2024-09-26 01:09:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727312980000|2024-09-26 01:09:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727313010000|2024-09-26 01:10:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727313030000|2024-09-26 01:10:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727313290000|2024-09-26 01:14:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1727313300000|2024-09-26 01:15:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1727313310000|2024-09-26 01:15:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727313380000|2024-09-26 01:16:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727313390000|2024-09-26 01:16:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727313430000|2024-09-26 01:17:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727313470000|2024-09-26 01:17:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1727313480000|2024-09-26 01:18:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727313490000|2024-09-26 01:18:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727313510000|2024-09-26 01:18:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727313640000|2024-09-26 01:20:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727313660000|2024-09-26 01:21:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727313690000|2024-09-26 01:21:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727313740000|2024-09-26 01:22:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727313760000|2024-09-26 01:22:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727313770000|2024-09-26 01:22:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727313850000|2024-09-26 01:24:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727313880000|2024-09-26 01:24:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1727313890000|2024-09-26 01:24:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727313910000|2024-09-26 01:25:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727313930000|2024-09-26 01:25:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727313960000|2024-09-26 01:26:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727314100000|2024-09-26 01:28:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727314110000|2024-09-26 01:28:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727314150000|2024-09-26 01:29:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727314170000|2024-09-26 01:29:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727314180000|2024-09-26 01:29:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1727314200000|2024-09-26 01:30:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727314220000|2024-09-26 01:30:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727314300000|2024-09-26 01:31:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727314310000|2024-09-26 01:31:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1727314350000|2024-09-26 01:32:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727314510000|2024-09-26 01:35:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727314530000|2024-09-26 01:35:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727314670000|2024-09-26 01:37:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727314770000|2024-09-26 01:39:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727314830000|2024-09-26 01:40:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727314930000|2024-09-26 01:42:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727314980000|2024-09-26 01:43:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727315040000|2024-09-26 01:44:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727315110000|2024-09-26 01:45:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727315420000|2024-09-26 01:50:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727315450000|2024-09-26 01:50:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1727315520000|2024-09-26 01:52:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727315530000|2024-09-26 01:52:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1727315540000|2024-09-26 01:52:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1727315590000|2024-09-26 01:53:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727315620000|2024-09-26 01:53:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727315650000|2024-09-26 01:54:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727315690000|2024-09-26 01:54:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727315700000|2024-09-26 01:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727315710000|2024-09-26 01:55:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727316160000|2024-09-26 02:02:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727316190000|2024-09-26 02:03:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727316210000|2024-09-26 02:03:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727316870000|2024-09-26 02:14:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727316900000|2024-09-26 02:15:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1727316990000|2024-09-26 02:16:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727317000000|2024-09-26 02:16:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1727317020000|2024-09-26 02:17:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1727317300000|2024-09-26 02:21:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727317450000|2024-09-26 02:24:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1727317460000|2024-09-26 02:24:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1727317470000|2024-09-26 02:24:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1727317480000|2024-09-26 02:24:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1727317500000|2024-09-26 02:25:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727317950000|2024-09-26 02:32:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727318140000|2024-09-26 02:35:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727318150000|2024-09-26 02:35:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1727318170000|2024-09-26 02:36:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727318180000|2024-09-26 02:36:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1727318190000|2024-09-26 02:36:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727318200000|2024-09-26 02:36:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1727318210000|2024-09-26 02:36:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727318240000|2024-09-26 02:37:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727318270000|2024-09-26 02:37:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1727318280000|2024-09-26 02:38:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727318290000|2024-09-26 02:38:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727318300000|2024-09-26 02:38:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1727318640000|2024-09-26 02:44:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727319040000|2024-09-26 02:50:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727319180000|2024-09-26 02:53:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727319260000|2024-09-26 02:54:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727319320000|2024-09-26 02:55:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727319340000|2024-09-26 02:55:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727319510000|2024-09-26 02:58:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727319640000|2024-09-26 03:00:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727319790000|2024-09-26 03:03:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727319870000|2024-09-26 03:04:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727319970000|2024-09-26 03:06:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727320050000|2024-09-26 03:07:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727320060000|2024-09-26 03:07:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727320080000|2024-09-26 03:08:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727320100000|2024-09-26 03:08:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727320240000|2024-09-26 03:10:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727320250000|2024-09-26 03:10:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727320640000|2024-09-26 03:17:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727320650000|2024-09-26 03:17:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727320660000|2024-09-26 03:17:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727321080000|2024-09-26 03:24:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727321100000|2024-09-26 03:25:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727321180000|2024-09-26 03:26:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1727321540000|2024-09-26 03:32:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727321560000|2024-09-26 03:32:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727321570000|2024-09-26 03:32:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727321580000|2024-09-26 03:33:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727321590000|2024-09-26 03:33:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|9
1727321600000|2024-09-26 03:33:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727321610000|2024-09-26 03:33:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727321640000|2024-09-26 03:34:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727321650000|2024-09-26 03:34:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1727321850000|2024-09-26 03:37:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727321930000|2024-09-26 03:38:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727321940000|2024-09-26 03:39:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727321950000|2024-09-26 03:39:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727321970000|2024-09-26 03:39:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727321980000|2024-09-26 03:39:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727322000000|2024-09-26 03:40:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727322100000|2024-09-26 03:41:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727322110000|2024-09-26 03:41:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|11
1727322120000|2024-09-26 03:42:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727322240000|2024-09-26 03:44:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727322380000|2024-09-26 03:46:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727322400000|2024-09-26 03:46:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727322760000|2024-09-26 03:52:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1727322780000|2024-09-26 03:53:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727322790000|2024-09-26 03:53:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727322810000|2024-09-26 03:53:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727322820000|2024-09-26 03:53:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727322900000|2024-09-26 03:55:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727323320000|2024-09-26 04:02:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727323330000|2024-09-26 04:02:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727323830000|2024-09-26 04:10:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727323860000|2024-09-26 04:11:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727324030000|2024-09-26 04:13:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727324150000|2024-09-26 04:15:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727324180000|2024-09-26 04:16:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727324190000|2024-09-26 04:16:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727324220000|2024-09-26 04:17:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727324230000|2024-09-26 04:17:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727324290000|2024-09-26 04:18:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727324300000|2024-09-26 04:18:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727324310000|2024-09-26 04:18:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727324320000|2024-09-26 04:18:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727324340000|2024-09-26 04:19:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727324420000|2024-09-26 04:20:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727324450000|2024-09-26 04:20:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727324460000|2024-09-26 04:21:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727324470000|2024-09-26 04:21:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1727324480000|2024-09-26 04:21:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727324570000|2024-09-26 04:22:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727325060000|2024-09-26 04:31:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727325110000|2024-09-26 04:31:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727325120000|2024-09-26 04:32:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727325130000|2024-09-26 04:32:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727325140000|2024-09-26 04:32:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727325360000|2024-09-26 04:36:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727325510000|2024-09-26 04:38:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727325530000|2024-09-26 04:38:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727325790000|2024-09-26 04:43:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727325890000|2024-09-26 04:44:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727325900000|2024-09-26 04:45:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727326000000|2024-09-26 04:46:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727326090000|2024-09-26 04:48:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727326100000|2024-09-26 04:48:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727326170000|2024-09-26 04:49:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727326230000|2024-09-26 04:50:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727326250000|2024-09-26 04:50:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1727326280000|2024-09-26 04:51:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727326330000|2024-09-26 04:52:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727326350000|2024-09-26 04:52:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727326370000|2024-09-26 04:52:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727326380000|2024-09-26 04:53:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727326510000|2024-09-26 04:55:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727326590000|2024-09-26 04:56:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727326600000|2024-09-26 04:56:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727326650000|2024-09-26 04:57:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727326880000|2024-09-26 05:01:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727327000000|2024-09-26 05:03:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727327150000|2024-09-26 05:05:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727327290000|2024-09-26 05:08:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727327770000|2024-09-26 05:16:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727328050000|2024-09-26 05:20:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727328110000|2024-09-26 05:21:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727328160000|2024-09-26 05:22:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727328170000|2024-09-26 05:22:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727328180000|2024-09-26 05:23:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727328190000|2024-09-26 05:23:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727328200000|2024-09-26 05:23:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1727328210000|2024-09-26 05:23:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1727328240000|2024-09-26 05:24:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727328250000|2024-09-26 05:24:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1727328490000|2024-09-26 05:28:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727328580000|2024-09-26 05:29:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727328620000|2024-09-26 05:30:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727328640000|2024-09-26 05:30:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727328650000|2024-09-26 05:30:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727328730000|2024-09-26 05:32:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727328740000|2024-09-26 05:32:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727328750000|2024-09-26 05:32:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727328760000|2024-09-26 05:32:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727328770000|2024-09-26 05:32:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727328780000|2024-09-26 05:33:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727328790000|2024-09-26 05:33:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727328800000|2024-09-26 05:33:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|8
1727328810000|2024-09-26 05:33:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727328820000|2024-09-26 05:33:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727328830000|2024-09-26 05:33:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727328840000|2024-09-26 05:34:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727328860000|2024-09-26 05:34:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727328870000|2024-09-26 05:34:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727328950000|2024-09-26 05:35:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727328960000|2024-09-26 05:36:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727328980000|2024-09-26 05:36:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727328990000|2024-09-26 05:36:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|11
1727329000000|2024-09-26 05:36:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727329010000|2024-09-26 05:36:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727329020000|2024-09-26 05:37:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1727329110000|2024-09-26 05:38:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727329180000|2024-09-26 05:39:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727329220000|2024-09-26 05:40:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727329330000|2024-09-26 05:42:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1727329340000|2024-09-26 05:42:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|11
1727329480000|2024-09-26 05:44:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727329490000|2024-09-26 05:44:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727329500000|2024-09-26 05:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727329510000|2024-09-26 05:45:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727329550000|2024-09-26 05:45:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727329560000|2024-09-26 05:46:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727329670000|2024-09-26 05:47:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727329700000|2024-09-26 05:48:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727329800000|2024-09-26 05:50:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727329810000|2024-09-26 05:50:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727329940000|2024-09-26 05:52:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727329950000|2024-09-26 05:52:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727329960000|2024-09-26 05:52:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727329990000|2024-09-26 05:53:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727330020000|2024-09-26 05:53:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727330040000|2024-09-26 05:54:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727330090000|2024-09-26 05:54:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727330120000|2024-09-26 05:55:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727330130000|2024-09-26 05:55:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727330160000|2024-09-26 05:56:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727330250000|2024-09-26 05:57:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727330260000|2024-09-26 05:57:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727330300000|2024-09-26 05:58:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727330310000|2024-09-26 05:58:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727330400000|2024-09-26 06:00:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727330410000|2024-09-26 06:00:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727330560000|2024-09-26 06:02:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727330570000|2024-09-26 06:02:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727330580000|2024-09-26 06:03:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727330590000|2024-09-26 06:03:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727330600000|2024-09-26 06:03:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727330660000|2024-09-26 06:04:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727331600000|2024-09-26 06:20:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727331870000|2024-09-26 06:24:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727331880000|2024-09-26 06:24:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1727331990000|2024-09-26 06:26:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727332010000|2024-09-26 06:26:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1727332040000|2024-09-26 06:27:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727332050000|2024-09-26 06:27:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1727332060000|2024-09-26 06:27:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727332070000|2024-09-26 06:27:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727332160000|2024-09-26 06:29:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727332190000|2024-09-26 06:29:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1727332200000|2024-09-26 06:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727332210000|2024-09-26 06:30:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727332220000|2024-09-26 06:30:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727332290000|2024-09-26 06:31:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727332300000|2024-09-26 06:31:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727332310000|2024-09-26 06:31:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727332320000|2024-09-26 06:32:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727332400000|2024-09-26 06:33:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727332410000|2024-09-26 06:33:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727332420000|2024-09-26 06:33:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727332430000|2024-09-26 06:33:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1727332450000|2024-09-26 06:34:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727332470000|2024-09-26 06:34:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727332870000|2024-09-26 06:41:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727332940000|2024-09-26 06:42:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727332970000|2024-09-26 06:42:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727333000000|2024-09-26 06:43:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727333020000|2024-09-26 06:43:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727333030000|2024-09-26 06:43:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727333040000|2024-09-26 06:44:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727333080000|2024-09-26 06:44:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727333110000|2024-09-26 06:45:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727333160000|2024-09-26 06:46:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727333170000|2024-09-26 06:46:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727333180000|2024-09-26 06:46:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727333250000|2024-09-26 06:47:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727333280000|2024-09-26 06:48:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727333290000|2024-09-26 06:48:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1727333300000|2024-09-26 06:48:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727333310000|2024-09-26 06:48:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727333360000|2024-09-26 06:49:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727333390000|2024-09-26 06:49:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727333400000|2024-09-26 06:50:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727333420000|2024-09-26 06:50:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1727333430000|2024-09-26 06:50:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727333580000|2024-09-26 06:53:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727333720000|2024-09-26 06:55:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727333730000|2024-09-26 06:55:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727333740000|2024-09-26 06:55:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727333760000|2024-09-26 06:56:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727333790000|2024-09-26 06:56:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727333800000|2024-09-26 06:56:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|7
1727333810000|2024-09-26 06:56:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727333820000|2024-09-26 06:57:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727333830000|2024-09-26 06:57:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1727333840000|2024-09-26 06:57:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727334220000|2024-09-26 07:03:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727334270000|2024-09-26 07:04:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727334290000|2024-09-26 07:04:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727334300000|2024-09-26 07:05:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727334310000|2024-09-26 07:05:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1727334440000|2024-09-26 07:07:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727334450000|2024-09-26 07:07:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727334480000|2024-09-26 07:08:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727335040000|2024-09-26 07:17:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727335190000|2024-09-26 07:19:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|19
1727335200000|2024-09-26 07:20:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1727335210000|2024-09-26 07:20:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727335290000|2024-09-26 07:21:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727335310000|2024-09-26 07:21:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727335330000|2024-09-26 07:22:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727335350000|2024-09-26 07:22:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727335370000|2024-09-26 07:22:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727335380000|2024-09-26 07:23:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727335440000|2024-09-26 07:24:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727335510000|2024-09-26 07:25:10|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|6
1727335540000|2024-09-26 07:25:40|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1727335560000|2024-09-26 07:26:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1727335570000|2024-09-26 07:26:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1727336320000|2024-09-26 07:38:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1727336430000|2024-09-26 07:40:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|10
1727336500000|2024-09-26 07:41:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727336510000|2024-09-26 07:41:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727336520000|2024-09-26 07:42:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727336530000|2024-09-26 07:42:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1727336540000|2024-09-26 07:42:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1727336550000|2024-09-26 07:42:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1727336560000|2024-09-26 07:42:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1727336940000|2024-09-26 07:49:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727337260000|2024-09-26 07:54:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1727337270000|2024-09-26 07:54:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1727337510000|2024-09-26 07:58:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727337520000|2024-09-26 07:58:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1727337610000|2024-09-26 08:00:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1727337740000|2024-09-26 08:02:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1727337760000|2024-09-26 08:02:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727337830000|2024-09-26 08:03:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1727337840000|2024-09-26 08:04:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1727338180000|2024-09-26 08:09:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1727338190000|2024-09-26 08:09:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1727338200000|2024-09-26 08:10:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1727338210000|2024-09-26 08:10:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1727338220000|2024-09-26 08:10:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|10
1727338230000|2024-09-26 08:10:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1727338240000|2024-09-26 08:10:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1727338250000|2024-09-26 08:10:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1727338320000|2024-09-26 08:12:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727338410000|2024-09-26 08:13:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1727338420000|2024-09-26 08:13:40|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|15
1727338440000|2024-09-26 08:14:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1727338450000|2024-09-26 08:14:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1727338500000|2024-09-26 08:15:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1727338510000|2024-09-26 08:15:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1727338550000|2024-09-26 08:15:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1727338560000|2024-09-26 08:16:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|11
1727338570000|2024-09-26 08:16:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1727338620000|2024-09-26 08:17:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1727338630000|2024-09-26 08:17:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727338690000|2024-09-26 08:18:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1727338710000|2024-09-26 08:18:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727338720000|2024-09-26 08:18:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|13
1727338730000|2024-09-26 08:18:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1727338740000|2024-09-26 08:19:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|14
1727338750000|2024-09-26 08:19:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1727338960000|2024-09-26 08:22:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1727339750000|2024-09-26 08:35:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727339790000|2024-09-26 08:36:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1727339840000|2024-09-26 08:37:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1727339930000|2024-09-26 08:38:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|8
1727340030000|2024-09-26 08:40:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727340110000|2024-09-26 08:41:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727340130000|2024-09-26 08:42:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1727340290000|2024-09-26 08:44:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727341150000|2024-09-26 08:59:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727341200000|2024-09-26 09:00:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727341950000|2024-09-26 09:12:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1727341970000|2024-09-26 09:12:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727341980000|2024-09-26 09:13:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727342010000|2024-09-26 09:13:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727342030000|2024-09-26 09:13:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1727342040000|2024-09-26 09:14:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1727342050000|2024-09-26 09:14:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727342080000|2024-09-26 09:14:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727342090000|2024-09-26 09:14:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727342110000|2024-09-26 09:15:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1727342120000|2024-09-26 09:15:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727342510000|2024-09-26 09:21:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727342770000|2024-09-26 09:26:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727342800000|2024-09-26 09:26:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1727342810000|2024-09-26 09:26:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727343270000|2024-09-26 09:34:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727343300000|2024-09-26 09:35:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727343310000|2024-09-26 09:35:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1727343320000|2024-09-26 09:35:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1727343340000|2024-09-26 09:35:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727343410000|2024-09-26 09:36:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727343860000|2024-09-26 09:44:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727344480000|2024-09-26 09:54:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727344490000|2024-09-26 09:54:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1727344500000|2024-09-26 09:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1727344510000|2024-09-26 09:55:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1727344620000|2024-09-26 09:57:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727344630000|2024-09-26 09:57:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1727344640000|2024-09-26 09:57:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727344800000|2024-09-26 10:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1727344820000|2024-09-26 10:00:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|8
1727344840000|2024-09-26 10:00:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1727344880000|2024-09-26 10:01:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1727345170000|2024-09-26 10:06:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727345690000|2024-09-26 10:14:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1727345700000|2024-09-26 10:15:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1727345710000|2024-09-26 10:15:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727345740000|2024-09-26 10:15:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1727345750000|2024-09-26 10:15:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|13
1727345760000|2024-09-26 10:16:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1727345890000|2024-09-26 10:18:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1727345910000|2024-09-26 10:18:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1727345920000|2024-09-26 10:18:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1727346010000|2024-09-26 10:20:10|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1727346020000|2024-09-26 10:20:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1727346030000|2024-09-26 10:20:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1727346140000|2024-09-26 10:22:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1727346150000|2024-09-26 10:22:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1727346170000|2024-09-26 10:22:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727346190000|2024-09-26 10:23:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1727346200000|2024-09-26 10:23:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727346210000|2024-09-26 10:23:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1727346220000|2024-09-26 10:23:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1727346230000|2024-09-26 10:23:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1727346440000|2024-09-26 10:27:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1727346490000|2024-09-26 10:28:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1727346500000|2024-09-26 10:28:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1727346520000|2024-09-26 10:28:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1727346530000|2024-09-26 10:28:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1727346560000|2024-09-26 10:29:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1727346600000|2024-09-26 10:30:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1727346610000|2024-09-26 10:30:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1727346620000|2024-09-26 10:30:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1727346630000|2024-09-26 10:30:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|10
1727346650000|2024-09-26 10:30:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1727346660000|2024-09-26 10:31:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1727346770000|2024-09-26 10:32:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|12
1727347930000|2024-09-26 10:52:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1727347980000|2024-09-26 10:53:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|9
1727347990000|2024-09-26 10:53:10|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|14
1727348000000|2024-09-26 10:53:20|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|17
1727348010000|2024-09-26 10:53:30|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|10
1727348020000|2024-09-26 10:53:40|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|20
1727348030000|2024-09-26 10:53:50|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|15
1727348040000|2024-09-26 10:54:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|9
1727348050000|2024-09-26 10:54:10|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|7
1727348090000|2024-09-26 10:54:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1727348110000|2024-09-26 10:55:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1727348120000|2024-09-26 10:55:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1727348130000|2024-09-26 10:55:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1727348220000|2024-09-26 10:57:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1727348230000|2024-09-26 10:57:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1727348250000|2024-09-26 10:57:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|16
1727348260000|2024-09-26 10:57:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1727349010000|2024-09-26 11:10:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727349400000|2024-09-26 11:16:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727349410000|2024-09-26 11:16:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727349530000|2024-09-26 11:18:50|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1727349540000|2024-09-26 11:19:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727349840000|2024-09-26 11:24:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727350020000|2024-09-26 11:27:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727350060000|2024-09-26 11:27:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727350110000|2024-09-26 11:28:30|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1727350120000|2024-09-26 11:28:40|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1727350130000|2024-09-26 11:28:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727350270000|2024-09-26 11:31:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727350380000|2024-09-26 11:33:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|12
1727350440000|2024-09-26 11:34:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727350450000|2024-09-26 11:34:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1727350530000|2024-09-26 11:35:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1727350540000|2024-09-26 11:35:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1727350610000|2024-09-26 11:36:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727350800000|2024-09-26 11:40:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727351180000|2024-09-26 11:46:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727351560000|2024-09-26 11:52:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727351730000|2024-09-26 11:55:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727351800000|2024-09-26 11:56:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1727351870000|2024-09-26 11:57:50|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1727351880000|2024-09-26 11:58:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727351890000|2024-09-26 11:58:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|11
1727351900000|2024-09-26 11:58:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1727351910000|2024-09-26 11:58:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727351920000|2024-09-26 11:58:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1727352370000|2024-09-26 12:06:10|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1727352380000|2024-09-26 12:06:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727352390000|2024-09-26 12:06:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1727352400000|2024-09-26 12:06:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1727352410000|2024-09-26 12:06:50|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1727352420000|2024-09-26 12:07:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1727352440000|2024-09-26 12:07:20|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1727352450000|2024-09-26 12:07:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|7
1727352490000|2024-09-26 12:08:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727352500000|2024-09-26 12:08:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|15
1727352520000|2024-09-26 12:08:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1727352530000|2024-09-26 12:08:50|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|6
1727352540000|2024-09-26 12:09:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1727352710000|2024-09-26 12:11:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727352850000|2024-09-26 12:14:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727352900000|2024-09-26 12:15:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1727352980000|2024-09-26 12:16:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727353080000|2024-09-26 12:18:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1727353090000|2024-09-26 12:18:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1727353120000|2024-09-26 12:18:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1727353130000|2024-09-26 12:18:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1727353140000|2024-09-26 12:19:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727353830000|2024-09-26 12:30:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727353870000|2024-09-26 12:31:10|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|10
1727353880000|2024-09-26 12:31:20|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1727353910000|2024-09-26 12:31:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727353920000|2024-09-26 12:32:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727354430000|2024-09-26 12:40:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727354550000|2024-09-26 12:42:30|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|7
1727354560000|2024-09-26 12:42:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1727354570000|2024-09-26 12:42:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727354580000|2024-09-26 12:43:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1727355540000|2024-09-26 12:59:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727355590000|2024-09-26 12:59:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727355630000|2024-09-26 13:00:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727355640000|2024-09-26 13:00:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727356010000|2024-09-26 13:06:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727356220000|2024-09-26 13:10:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727356350000|2024-09-26 13:12:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1727356500000|2024-09-26 13:15:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727357170000|2024-09-26 13:26:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727357180000|2024-09-26 13:26:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1727357210000|2024-09-26 13:26:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1727357280000|2024-09-26 13:28:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1727357360000|2024-09-26 13:29:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727357370000|2024-09-26 13:29:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1727357400000|2024-09-26 13:30:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727357420000|2024-09-26 13:30:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727357430000|2024-09-26 13:30:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727357440000|2024-09-26 13:30:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727357490000|2024-09-26 13:31:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727357500000|2024-09-26 13:31:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1727357620000|2024-09-26 13:33:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1727357630000|2024-09-26 13:33:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727357710000|2024-09-26 13:35:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727357730000|2024-09-26 13:35:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727357740000|2024-09-26 13:35:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727357980000|2024-09-26 13:39:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727358040000|2024-09-26 13:40:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727358050000|2024-09-26 13:40:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1727358060000|2024-09-26 13:41:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1727358070000|2024-09-26 13:41:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1727358080000|2024-09-26 13:41:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727358140000|2024-09-26 13:42:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727358380000|2024-09-26 13:46:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1727358390000|2024-09-26 13:46:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727358440000|2024-09-26 13:47:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727358460000|2024-09-26 13:47:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727358500000|2024-09-26 13:48:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727358530000|2024-09-26 13:48:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727358540000|2024-09-26 13:49:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1727358550000|2024-09-26 13:49:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|8
1727358560000|2024-09-26 13:49:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|11
1727358570000|2024-09-26 13:49:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1727358590000|2024-09-26 13:49:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1727358600000|2024-09-26 13:50:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1727358610000|2024-09-26 13:50:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1727358620000|2024-09-26 13:50:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|8
1727358630000|2024-09-26 13:50:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|13
1727358640000|2024-09-26 13:50:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727358860000|2024-09-26 13:54:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727358880000|2024-09-26 13:54:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1727358910000|2024-09-26 13:55:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727359130000|2024-09-26 13:58:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727359180000|2024-09-26 13:59:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727359190000|2024-09-26 13:59:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727359200000|2024-09-26 14:00:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1727359230000|2024-09-26 14:00:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727359240000|2024-09-26 14:00:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1727359270000|2024-09-26 14:01:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727359360000|2024-09-26 14:02:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727359380000|2024-09-26 14:03:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727359390000|2024-09-26 14:03:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727359570000|2024-09-26 14:06:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1727359590000|2024-09-26 14:06:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727359620000|2024-09-26 14:07:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727359630000|2024-09-26 14:07:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727359640000|2024-09-26 14:07:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727359680000|2024-09-26 14:08:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727359690000|2024-09-26 14:08:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|9
1727359700000|2024-09-26 14:08:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727359880000|2024-09-26 14:11:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727359960000|2024-09-26 14:12:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727359970000|2024-09-26 14:12:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1727359980000|2024-09-26 14:13:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1727360110000|2024-09-26 14:15:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1727360120000|2024-09-26 14:15:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1727360140000|2024-09-26 14:15:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1727360160000|2024-09-26 14:16:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|12
1727360580000|2024-09-26 14:23:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727360600000|2024-09-26 14:23:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1727360610000|2024-09-26 14:23:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1727360630000|2024-09-26 14:23:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727360700000|2024-09-26 14:25:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727361180000|2024-09-26 14:33:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727361200000|2024-09-26 14:33:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727361210000|2024-09-26 14:33:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|9
1727361220000|2024-09-26 14:33:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|11
1727361230000|2024-09-26 14:33:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727361240000|2024-09-26 14:34:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1727361250000|2024-09-26 14:34:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1727361280000|2024-09-26 14:34:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1727361290000|2024-09-26 14:34:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|12
1727361300000|2024-09-26 14:35:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1727361310000|2024-09-26 14:35:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1727361320000|2024-09-26 14:35:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727361340000|2024-09-26 14:35:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727361360000|2024-09-26 14:36:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1727361370000|2024-09-26 14:36:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727361410000|2024-09-26 14:36:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727362520000|2024-09-26 14:55:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1727362550000|2024-09-26 14:55:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727362560000|2024-09-26 14:56:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727362630000|2024-09-26 14:57:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727362680000|2024-09-26 14:58:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1727362690000|2024-09-26 14:58:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|9
1727362780000|2024-09-26 14:59:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727362800000|2024-09-26 15:00:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727362820000|2024-09-26 15:00:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1727362830000|2024-09-26 15:00:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727362840000|2024-09-26 15:00:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1727362860000|2024-09-26 15:01:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727362870000|2024-09-26 15:01:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727362880000|2024-09-26 15:01:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|7
1727362920000|2024-09-26 15:02:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1727362950000|2024-09-26 15:02:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727362960000|2024-09-26 15:02:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727362970000|2024-09-26 15:02:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1727362980000|2024-09-26 15:03:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727363000000|2024-09-26 15:03:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1727363010000|2024-09-26 15:03:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727363030000|2024-09-26 15:03:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1727363040000|2024-09-26 15:04:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|13
1727363050000|2024-09-26 15:04:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|11
1727363060000|2024-09-26 15:04:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727363070000|2024-09-26 15:04:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1727363080000|2024-09-26 15:04:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727363090000|2024-09-26 15:04:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727363100000|2024-09-26 15:05:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727363150000|2024-09-26 15:05:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727363180000|2024-09-26 15:06:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1727363200000|2024-09-26 15:06:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|9
1727363430000|2024-09-26 15:10:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727363450000|2024-09-26 15:10:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1727363460000|2024-09-26 15:11:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727363490000|2024-09-26 15:11:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727363500000|2024-09-26 15:11:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727364300000|2024-09-26 15:25:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727364340000|2024-09-26 15:25:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1727364550000|2024-09-26 15:29:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1727364560000|2024-09-26 15:29:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1727364570000|2024-09-26 15:29:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727364650000|2024-09-26 15:30:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1727364750000|2024-09-26 15:32:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727364800000|2024-09-26 15:33:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727364810000|2024-09-26 15:33:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727364820000|2024-09-26 15:33:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727364830000|2024-09-26 15:33:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1727364840000|2024-09-26 15:34:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1727364850000|2024-09-26 15:34:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1727364860000|2024-09-26 15:34:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727364970000|2024-09-26 15:36:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1727364980000|2024-09-26 15:36:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1727364990000|2024-09-26 15:36:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727365000000|2024-09-26 15:36:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727365010000|2024-09-26 15:36:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|9
1727365020000|2024-09-26 15:37:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727365030000|2024-09-26 15:37:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727365040000|2024-09-26 15:37:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1727365050000|2024-09-26 15:37:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727365060000|2024-09-26 15:37:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|25
1727365070000|2024-09-26 15:37:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1727365080000|2024-09-26 15:38:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727365660000|2024-09-26 15:47:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727366160000|2024-09-26 15:56:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727366170000|2024-09-26 15:56:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1727366220000|2024-09-26 15:57:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727366650000|2024-09-26 16:04:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727366740000|2024-09-26 16:05:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727366840000|2024-09-26 16:07:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727366910000|2024-09-26 16:08:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|10
1727366920000|2024-09-26 16:08:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727367010000|2024-09-26 16:10:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727367060000|2024-09-26 16:11:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1727367070000|2024-09-26 16:11:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1727367160000|2024-09-26 16:12:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727367200000|2024-09-26 16:13:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1727367230000|2024-09-26 16:13:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727367240000|2024-09-26 16:14:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727367250000|2024-09-26 16:14:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1727367280000|2024-09-26 16:14:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727367310000|2024-09-26 16:15:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727367400000|2024-09-26 16:16:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727367470000|2024-09-26 16:17:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727367640000|2024-09-26 16:20:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727367680000|2024-09-26 16:21:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727367720000|2024-09-26 16:22:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1727367780000|2024-09-26 16:23:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727367790000|2024-09-26 16:23:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1727367970000|2024-09-26 16:26:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727368380000|2024-09-26 16:33:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727368390000|2024-09-26 16:33:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727368710000|2024-09-26 16:38:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727368840000|2024-09-26 16:40:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727368850000|2024-09-26 16:40:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727368860000|2024-09-26 16:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727368870000|2024-09-26 16:41:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|18
1727368880000|2024-09-26 16:41:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727368890000|2024-09-26 16:41:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1727368930000|2024-09-26 16:42:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727368990000|2024-09-26 16:43:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1727369010000|2024-09-26 16:43:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727369020000|2024-09-26 16:43:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|10
1727369030000|2024-09-26 16:43:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|9
1727369040000|2024-09-26 16:44:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727369060000|2024-09-26 16:44:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727369100000|2024-09-26 16:45:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|13
1727369110000|2024-09-26 16:45:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|15
1727369180000|2024-09-26 16:46:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1727369200000|2024-09-26 16:46:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727369210000|2024-09-26 16:46:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727369400000|2024-09-26 16:50:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727369430000|2024-09-26 16:50:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727369450000|2024-09-26 16:50:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1727369460000|2024-09-26 16:51:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727369470000|2024-09-26 16:51:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|11
1727369570000|2024-09-26 16:52:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1727369620000|2024-09-26 16:53:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727369740000|2024-09-26 16:55:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727369750000|2024-09-26 16:55:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727369760000|2024-09-26 16:56:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1727369780000|2024-09-26 16:56:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727369790000|2024-09-26 16:56:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1727369810000|2024-09-26 16:56:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727369830000|2024-09-26 16:57:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1727369840000|2024-09-26 16:57:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1727369850000|2024-09-26 16:57:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1727369860000|2024-09-26 16:57:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1727370120000|2024-09-26 17:02:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|10
1727370260000|2024-09-26 17:04:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727370300000|2024-09-26 17:05:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727370310000|2024-09-26 17:05:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|13
1727370320000|2024-09-26 17:05:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|13
1727370330000|2024-09-26 17:05:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1727370340000|2024-09-26 17:05:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727370360000|2024-09-26 17:06:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1727370370000|2024-09-26 17:06:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727370410000|2024-09-26 17:06:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727370420000|2024-09-26 17:07:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|4
1727370430000|2024-09-26 17:07:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1727370500000|2024-09-26 17:08:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1727370510000|2024-09-26 17:08:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1727370520000|2024-09-26 17:08:40|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1727370530000|2024-09-26 17:08:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1727370550000|2024-09-26 17:09:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1727370560000|2024-09-26 17:09:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|10
1727370570000|2024-09-26 17:09:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727370580000|2024-09-26 17:09:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1727370590000|2024-09-26 17:09:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1727370600000|2024-09-26 17:10:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1727370610000|2024-09-26 17:10:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1727370620000|2024-09-26 17:10:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727370630000|2024-09-26 17:10:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727370640000|2024-09-26 17:10:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727370700000|2024-09-26 17:11:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727370720000|2024-09-26 17:12:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1727370780000|2024-09-26 17:13:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1727370790000|2024-09-26 17:13:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727370830000|2024-09-26 17:13:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727370840000|2024-09-26 17:14:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1727371680000|2024-09-26 17:28:00|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|2
1727371810000|2024-09-26 17:30:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727371830000|2024-09-26 17:30:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727371840000|2024-09-26 17:30:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727371960000|2024-09-26 17:32:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727371980000|2024-09-26 17:33:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727372010000|2024-09-26 17:33:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727372040000|2024-09-26 17:34:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727372120000|2024-09-26 17:35:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727372220000|2024-09-26 17:37:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1727372390000|2024-09-26 17:39:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727372430000|2024-09-26 17:40:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727372460000|2024-09-26 17:41:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727372550000|2024-09-26 17:42:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727372560000|2024-09-26 17:42:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1727372570000|2024-09-26 17:42:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727372640000|2024-09-26 17:44:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727372650000|2024-09-26 17:44:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727372710000|2024-09-26 17:45:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727372720000|2024-09-26 17:45:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727372730000|2024-09-26 17:45:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727372840000|2024-09-26 17:47:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727372860000|2024-09-26 17:47:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727373480000|2024-09-26 17:58:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727373510000|2024-09-26 17:58:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|12
1727373520000|2024-09-26 17:58:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727373530000|2024-09-26 17:58:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|10
1727373540000|2024-09-26 17:59:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|11
1727373550000|2024-09-26 17:59:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1727373620000|2024-09-26 18:00:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1727373630000|2024-09-26 18:00:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727373680000|2024-09-26 18:01:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1727373700000|2024-09-26 18:01:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727373740000|2024-09-26 18:02:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727373760000|2024-09-26 18:02:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|9
1727373780000|2024-09-26 18:03:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727374170000|2024-09-26 18:09:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727374200000|2024-09-26 18:10:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727374210000|2024-09-26 18:10:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727374260000|2024-09-26 18:11:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727374900000|2024-09-26 18:21:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727374910000|2024-09-26 18:21:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727375590000|2024-09-26 18:33:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727375600000|2024-09-26 18:33:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1727375610000|2024-09-26 18:33:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1727375620000|2024-09-26 18:33:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1727375630000|2024-09-26 18:33:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1727376000000|2024-09-26 18:40:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|3
1727376010000|2024-09-26 18:40:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727376020000|2024-09-26 18:40:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1727376070000|2024-09-26 18:41:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727376080000|2024-09-26 18:41:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727376110000|2024-09-26 18:41:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727376120000|2024-09-26 18:42:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|9
1727376130000|2024-09-26 18:42:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1727376150000|2024-09-26 18:42:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1727376160000|2024-09-26 18:42:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1727376170000|2024-09-26 18:42:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1727376450000|2024-09-26 18:47:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727376670000|2024-09-26 18:51:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727376740000|2024-09-26 18:52:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727376750000|2024-09-26 18:52:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1727376770000|2024-09-26 18:52:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1727376780000|2024-09-26 18:53:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1727376790000|2024-09-26 18:53:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1727376810000|2024-09-26 18:53:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727376840000|2024-09-26 18:54:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1727376850000|2024-09-26 18:54:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|13
1727376860000|2024-09-26 18:54:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1727377020000|2024-09-26 18:57:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|13
1727377110000|2024-09-26 18:58:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727377120000|2024-09-26 18:58:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727377130000|2024-09-26 18:58:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727377200000|2024-09-26 19:00:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727377280000|2024-09-26 19:01:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727377330000|2024-09-26 19:02:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727377340000|2024-09-26 19:02:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727377360000|2024-09-26 19:02:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727377810000|2024-09-26 19:10:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727378360000|2024-09-26 19:19:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727378410000|2024-09-26 19:20:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727378440000|2024-09-26 19:20:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727378480000|2024-09-26 19:21:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727378530000|2024-09-26 19:22:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727378540000|2024-09-26 19:22:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727378550000|2024-09-26 19:22:30|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|13
1727378560000|2024-09-26 19:22:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1727378570000|2024-09-26 19:22:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1727378600000|2024-09-26 19:23:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1727378610000|2024-09-26 19:23:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727378620000|2024-09-26 19:23:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1727378630000|2024-09-26 19:23:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727378640000|2024-09-26 19:24:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1727378770000|2024-09-26 19:26:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1727378780000|2024-09-26 19:26:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727379350000|2024-09-26 19:35:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727379390000|2024-09-26 19:36:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727379510000|2024-09-26 19:38:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1727379610000|2024-09-26 19:40:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727379690000|2024-09-26 19:41:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727379790000|2024-09-26 19:43:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727379800000|2024-09-26 19:43:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727379810000|2024-09-26 19:43:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727379820000|2024-09-26 19:43:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727379830000|2024-09-26 19:43:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727379870000|2024-09-26 19:44:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1727380150000|2024-09-26 19:49:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727380310000|2024-09-26 19:51:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1727380320000|2024-09-26 19:52:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|13
1727380330000|2024-09-26 19:52:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1727380990000|2024-09-26 20:03:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727381000000|2024-09-26 20:03:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727381050000|2024-09-26 20:04:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1727381060000|2024-09-26 20:04:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1727381460000|2024-09-26 20:11:00|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|6
1727381480000|2024-09-26 20:11:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727381500000|2024-09-26 20:11:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727382000000|2024-09-26 20:20:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727382010000|2024-09-26 20:20:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1727382020000|2024-09-26 20:20:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727382330000|2024-09-26 20:25:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727382390000|2024-09-26 20:26:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727382410000|2024-09-26 20:26:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727382430000|2024-09-26 20:27:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1727382530000|2024-09-26 20:28:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1727382600000|2024-09-26 20:30:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1727382650000|2024-09-26 20:30:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727382660000|2024-09-26 20:31:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1727382670000|2024-09-26 20:31:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1727382690000|2024-09-26 20:31:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727383270000|2024-09-26 20:41:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727383280000|2024-09-26 20:41:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1727383790000|2024-09-26 20:49:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727384070000|2024-09-26 20:54:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727384370000|2024-09-26 20:59:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727384480000|2024-09-26 21:01:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727384570000|2024-09-26 21:02:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727384590000|2024-09-26 21:03:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1727384650000|2024-09-26 21:04:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727384700000|2024-09-26 21:05:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727384790000|2024-09-26 21:06:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|10
1727384800000|2024-09-26 21:06:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|13
1727384810000|2024-09-26 21:06:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727384900000|2024-09-26 21:08:20|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1727384910000|2024-09-26 21:08:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1727385090000|2024-09-26 21:11:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727385250000|2024-09-26 21:14:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1727385330000|2024-09-26 21:15:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727385560000|2024-09-26 21:19:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727385620000|2024-09-26 21:20:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727385700000|2024-09-26 21:21:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727385720000|2024-09-26 21:22:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727385730000|2024-09-26 21:22:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727385830000|2024-09-26 21:23:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727385850000|2024-09-26 21:24:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1727385860000|2024-09-26 21:24:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727386460000|2024-09-26 21:34:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727386530000|2024-09-26 21:35:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727386600000|2024-09-26 21:36:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727386610000|2024-09-26 21:36:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727386670000|2024-09-26 21:37:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727386740000|2024-09-26 21:39:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727386760000|2024-09-26 21:39:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|24
1727386770000|2024-09-26 21:39:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|25
1727386790000|2024-09-26 21:39:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1727386910000|2024-09-26 21:41:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727386930000|2024-09-26 21:42:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1727386940000|2024-09-26 21:42:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1727386980000|2024-09-26 21:43:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727387090000|2024-09-26 21:44:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727387190000|2024-09-26 21:46:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1727387200000|2024-09-26 21:46:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1727387220000|2024-09-26 21:47:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727387290000|2024-09-26 21:48:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727387380000|2024-09-26 21:49:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727387430000|2024-09-26 21:50:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727387510000|2024-09-26 21:51:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727387520000|2024-09-26 21:52:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727387700000|2024-09-26 21:55:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727387770000|2024-09-26 21:56:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727387850000|2024-09-26 21:57:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727387860000|2024-09-26 21:57:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727387870000|2024-09-26 21:57:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727387900000|2024-09-26 21:58:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727387910000|2024-09-26 21:58:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727388220000|2024-09-26 22:03:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727388250000|2024-09-26 22:04:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727388290000|2024-09-26 22:04:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1727388310000|2024-09-26 22:05:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727388320000|2024-09-26 22:05:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727388340000|2024-09-26 22:05:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727388350000|2024-09-26 22:05:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727388400000|2024-09-26 22:06:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727388540000|2024-09-26 22:09:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727388610000|2024-09-26 22:10:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1727388620000|2024-09-26 22:10:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727388650000|2024-09-26 22:10:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727388730000|2024-09-26 22:12:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1727388760000|2024-09-26 22:12:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1727388770000|2024-09-26 22:12:50|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1727388980000|2024-09-26 22:16:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727389020000|2024-09-26 22:17:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727389080000|2024-09-26 22:18:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727389090000|2024-09-26 22:18:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727389140000|2024-09-26 22:19:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727389170000|2024-09-26 22:19:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727389190000|2024-09-26 22:19:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727389330000|2024-09-26 22:22:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727389340000|2024-09-26 22:22:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727389450000|2024-09-26 22:24:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727389470000|2024-09-26 22:24:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727389480000|2024-09-26 22:24:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1727389500000|2024-09-26 22:25:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1727389520000|2024-09-26 22:25:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727389640000|2024-09-26 22:27:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727389650000|2024-09-26 22:27:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727389680000|2024-09-26 22:28:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727389790000|2024-09-26 22:29:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1727389800000|2024-09-26 22:30:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727390240000|2024-09-26 22:37:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727391620000|2024-09-26 23:00:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727391640000|2024-09-26 23:00:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727391700000|2024-09-26 23:01:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727391720000|2024-09-26 23:02:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1727391820000|2024-09-26 23:03:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727391850000|2024-09-26 23:04:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727391860000|2024-09-26 23:04:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727392130000|2024-09-26 23:08:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1727392140000|2024-09-26 23:09:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727392150000|2024-09-26 23:09:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1727392360000|2024-09-26 23:12:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|14
1727392370000|2024-09-26 23:12:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|15
1727392390000|2024-09-26 23:13:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727392430000|2024-09-26 23:13:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727392440000|2024-09-26 23:14:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727392650000|2024-09-26 23:17:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1727392660000|2024-09-26 23:17:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1727392680000|2024-09-26 23:18:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1727392800000|2024-09-26 23:20:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1727392810000|2024-09-26 23:20:10|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|4
1727392840000|2024-09-26 23:20:40|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1727392850000|2024-09-26 23:20:50|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1727392870000|2024-09-26 23:21:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727392880000|2024-09-26 23:21:20|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1727392960000|2024-09-26 23:22:40|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1727392970000|2024-09-26 23:22:50|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1727392980000|2024-09-26 23:23:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1727393370000|2024-09-26 23:29:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1727393520000|2024-09-26 23:32:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727393660000|2024-09-26 23:34:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1727393700000|2024-09-26 23:35:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727393750000|2024-09-26 23:35:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727393770000|2024-09-26 23:36:10|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1727394000000|2024-09-26 23:40:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727394120000|2024-09-26 23:42:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1727394130000|2024-09-26 23:42:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1727394140000|2024-09-26 23:42:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1727394200000|2024-09-26 23:43:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727394330000|2024-09-26 23:45:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727394340000|2024-09-26 23:45:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1727394470000|2024-09-26 23:47:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727394480000|2024-09-26 23:48:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727394570000|2024-09-26 23:49:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727394590000|2024-09-26 23:49:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727394600000|2024-09-26 23:50:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727394770000|2024-09-26 23:52:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|12
1727394780000|2024-09-26 23:53:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1727394790000|2024-09-26 23:53:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|9
1727394800000|2024-09-26 23:53:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727394830000|2024-09-26 23:53:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1727394840000|2024-09-26 23:54:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1727394850000|2024-09-26 23:54:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|7
1727394860000|2024-09-26 23:54:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727394960000|2024-09-26 23:56:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727395200000|2024-09-27 00:00:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1727395820000|2024-09-27 00:10:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727395920000|2024-09-27 00:12:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1727396000000|2024-09-27 00:13:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1727396100000|2024-09-27 00:15:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727396140000|2024-09-27 00:15:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727396450000|2024-09-27 00:20:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727396500000|2024-09-27 00:21:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1727396530000|2024-09-27 00:22:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1727396540000|2024-09-27 00:22:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|12
1727396550000|2024-09-27 00:22:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1727396570000|2024-09-27 00:22:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727396620000|2024-09-27 00:23:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727396760000|2024-09-27 00:26:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1727396770000|2024-09-27 00:26:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1727396960000|2024-09-27 00:29:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|10
1727396970000|2024-09-27 00:29:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727397030000|2024-09-27 00:30:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1727397040000|2024-09-27 00:30:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1727397050000|2024-09-27 00:30:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727397060000|2024-09-27 00:31:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727397140000|2024-09-27 00:32:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727397360000|2024-09-27 00:36:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727397370000|2024-09-27 00:36:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1727397430000|2024-09-27 00:37:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727397440000|2024-09-27 00:37:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1727397450000|2024-09-27 00:37:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1727397460000|2024-09-27 00:37:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1727397480000|2024-09-27 00:38:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1727397510000|2024-09-27 00:38:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727397520000|2024-09-27 00:38:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1727397530000|2024-09-27 00:38:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727397540000|2024-09-27 00:39:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1727397550000|2024-09-27 00:39:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1727397560000|2024-09-27 00:39:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727397570000|2024-09-27 00:39:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727397580000|2024-09-27 00:39:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|12
1727397590000|2024-09-27 00:39:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727397730000|2024-09-27 00:42:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727398350000|2024-09-27 00:52:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727398520000|2024-09-27 00:55:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1727398530000|2024-09-27 00:55:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727398570000|2024-09-27 00:56:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1727398580000|2024-09-27 00:56:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727398640000|2024-09-27 00:57:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727399340000|2024-09-27 01:09:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727399490000|2024-09-27 01:11:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727399750000|2024-09-27 01:15:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727399790000|2024-09-27 01:16:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727400030000|2024-09-27 01:20:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727400040000|2024-09-27 01:20:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1727400050000|2024-09-27 01:20:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727400060000|2024-09-27 01:21:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727400100000|2024-09-27 01:21:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727400110000|2024-09-27 01:21:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1727400520000|2024-09-27 01:28:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727400550000|2024-09-27 01:29:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1727400560000|2024-09-27 01:29:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|11
1727400570000|2024-09-27 01:29:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|9
1727400580000|2024-09-27 01:29:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|11
1727400590000|2024-09-27 01:29:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1727400600000|2024-09-27 01:30:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727400860000|2024-09-27 01:34:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727400960000|2024-09-27 01:36:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727401020000|2024-09-27 01:37:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727401030000|2024-09-27 01:37:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1727401050000|2024-09-27 01:37:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1727401080000|2024-09-27 01:38:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727401320000|2024-09-27 01:42:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727401770000|2024-09-27 01:49:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727401780000|2024-09-27 01:49:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727401800000|2024-09-27 01:50:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727401820000|2024-09-27 01:50:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1727402110000|2024-09-27 01:55:10|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|7
1727402120000|2024-09-27 01:55:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1727402130000|2024-09-27 01:55:30|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1727402160000|2024-09-27 01:56:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727402480000|2024-09-27 02:01:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727402550000|2024-09-27 02:02:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1727402610000|2024-09-27 02:03:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|8
1727402620000|2024-09-27 02:03:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727402630000|2024-09-27 02:03:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1727402640000|2024-09-27 02:04:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727402650000|2024-09-27 02:04:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1727402660000|2024-09-27 02:04:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727403080000|2024-09-27 02:11:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727403110000|2024-09-27 02:11:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727403120000|2024-09-27 02:12:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727403130000|2024-09-27 02:12:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1727403320000|2024-09-27 02:15:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727403350000|2024-09-27 02:15:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1727403360000|2024-09-27 02:16:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727403610000|2024-09-27 02:20:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727403620000|2024-09-27 02:20:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727403630000|2024-09-27 02:20:30|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|9
1727403720000|2024-09-27 02:22:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727404040000|2024-09-27 02:27:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727404060000|2024-09-27 02:27:40|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1727404080000|2024-09-27 02:28:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1727404090000|2024-09-27 02:28:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1727404100000|2024-09-27 02:28:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|7
1727404110000|2024-09-27 02:28:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1727404150000|2024-09-27 02:29:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727404260000|2024-09-27 02:31:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727404300000|2024-09-27 02:31:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727404600000|2024-09-27 02:36:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727404610000|2024-09-27 02:36:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727404620000|2024-09-27 02:37:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|6
1727404780000|2024-09-27 02:39:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1727404800000|2024-09-27 02:40:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1727404880000|2024-09-27 02:41:20|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1727404890000|2024-09-27 02:41:30|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1727404900000|2024-09-27 02:41:40|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1727404910000|2024-09-27 02:41:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1727404980000|2024-09-27 02:43:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727405020000|2024-09-27 02:43:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727405030000|2024-09-27 02:43:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1727405040000|2024-09-27 02:44:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1727405050000|2024-09-27 02:44:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727405090000|2024-09-27 02:44:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1727405130000|2024-09-27 02:45:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1727405140000|2024-09-27 02:45:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727405190000|2024-09-27 02:46:30|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1727405200000|2024-09-27 02:46:40|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1727405210000|2024-09-27 02:46:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727405240000|2024-09-27 02:47:20|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1727405430000|2024-09-27 02:50:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727405680000|2024-09-27 02:54:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727405810000|2024-09-27 02:56:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1727406240000|2024-09-27 03:04:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1727406260000|2024-09-27 03:04:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727406270000|2024-09-27 03:04:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727406290000|2024-09-27 03:04:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727406360000|2024-09-27 03:06:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727406840000|2024-09-27 03:14:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727406880000|2024-09-27 03:14:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727406940000|2024-09-27 03:15:40|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|7
1727406960000|2024-09-27 03:16:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1727407140000|2024-09-27 03:19:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1727407150000|2024-09-27 03:19:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727407180000|2024-09-27 03:19:40|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|7
1727407190000|2024-09-27 03:19:50|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|8
1727407200000|2024-09-27 03:20:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727407310000|2024-09-27 03:21:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1727407360000|2024-09-27 03:22:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727407370000|2024-09-27 03:22:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1727407450000|2024-09-27 03:24:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|11
1727407460000|2024-09-27 03:24:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|9
1727407990000|2024-09-27 03:33:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1727408000000|2024-09-27 03:33:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727408080000|2024-09-27 03:34:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1727408090000|2024-09-27 03:34:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1727408180000|2024-09-27 03:36:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727408190000|2024-09-27 03:36:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727408200000|2024-09-27 03:36:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|12
1727408210000|2024-09-27 03:36:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|14
1727408220000|2024-09-27 03:37:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727408240000|2024-09-27 03:37:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727408250000|2024-09-27 03:37:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1727408270000|2024-09-27 03:37:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1727408280000|2024-09-27 03:38:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1727408290000|2024-09-27 03:38:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|10
1727408300000|2024-09-27 03:38:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1727408330000|2024-09-27 03:38:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727408340000|2024-09-27 03:39:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1727408540000|2024-09-27 03:42:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1727408560000|2024-09-27 03:42:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727408580000|2024-09-27 03:43:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727408590000|2024-09-27 03:43:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1727408800000|2024-09-27 03:46:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1727408850000|2024-09-27 03:47:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1727408890000|2024-09-27 03:48:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727408900000|2024-09-27 03:48:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727408910000|2024-09-27 03:48:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727409000000|2024-09-27 03:50:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727409160000|2024-09-27 03:52:40|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1727409170000|2024-09-27 03:52:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727409180000|2024-09-27 03:53:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727409190000|2024-09-27 03:53:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|14
1727409350000|2024-09-27 03:55:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727409370000|2024-09-27 03:56:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727409380000|2024-09-27 03:56:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727409800000|2024-09-27 04:03:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727409820000|2024-09-27 04:03:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727410210000|2024-09-27 04:10:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1727410220000|2024-09-27 04:10:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1727410230000|2024-09-27 04:10:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1727410340000|2024-09-27 04:12:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727410450000|2024-09-27 04:14:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727410490000|2024-09-27 04:14:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727410720000|2024-09-27 04:18:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727410850000|2024-09-27 04:20:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727410880000|2024-09-27 04:21:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727410910000|2024-09-27 04:21:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727410940000|2024-09-27 04:22:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727410950000|2024-09-27 04:22:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727410960000|2024-09-27 04:22:40|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1727411470000|2024-09-27 04:31:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727411480000|2024-09-27 04:31:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1727411530000|2024-09-27 04:32:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727411540000|2024-09-27 04:32:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727411550000|2024-09-27 04:32:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727411560000|2024-09-27 04:32:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1727411570000|2024-09-27 04:32:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727411800000|2024-09-27 04:36:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727411820000|2024-09-27 04:37:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|10
1727411860000|2024-09-27 04:37:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727411870000|2024-09-27 04:37:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727411880000|2024-09-27 04:38:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727411980000|2024-09-27 04:39:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727412160000|2024-09-27 04:42:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1727412180000|2024-09-27 04:43:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727412190000|2024-09-27 04:43:10|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1727412200000|2024-09-27 04:43:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|10
1727412210000|2024-09-27 04:43:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1727412370000|2024-09-27 04:46:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727412420000|2024-09-27 04:47:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727412540000|2024-09-27 04:49:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727412560000|2024-09-27 04:49:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727412760000|2024-09-27 04:52:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727412770000|2024-09-27 04:52:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727412780000|2024-09-27 04:53:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727412850000|2024-09-27 04:54:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1727412950000|2024-09-27 04:55:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1727412960000|2024-09-27 04:56:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727413270000|2024-09-27 05:01:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1727413280000|2024-09-27 05:01:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1727413310000|2024-09-27 05:01:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727413320000|2024-09-27 05:02:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727413330000|2024-09-27 05:02:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727413350000|2024-09-27 05:02:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727413360000|2024-09-27 05:02:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727413380000|2024-09-27 05:03:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1727413420000|2024-09-27 05:03:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727413450000|2024-09-27 05:04:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727413460000|2024-09-27 05:04:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727413760000|2024-09-27 05:09:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727413810000|2024-09-27 05:10:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|12
1727413820000|2024-09-27 05:10:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|16
1727413830000|2024-09-27 05:10:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1727413840000|2024-09-27 05:10:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1727413850000|2024-09-27 05:10:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1727413860000|2024-09-27 05:11:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1727413900000|2024-09-27 05:11:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727413910000|2024-09-27 05:11:50|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1727413930000|2024-09-27 05:12:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727413940000|2024-09-27 05:12:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727413960000|2024-09-27 05:12:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1727413970000|2024-09-27 05:12:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1727414030000|2024-09-27 05:13:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727414060000|2024-09-27 05:14:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727414100000|2024-09-27 05:15:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1727414140000|2024-09-27 05:15:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727414150000|2024-09-27 05:15:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727414170000|2024-09-27 05:16:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727414190000|2024-09-27 05:16:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727414240000|2024-09-27 05:17:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727414320000|2024-09-27 05:18:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727414430000|2024-09-27 05:20:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727414440000|2024-09-27 05:20:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1727414490000|2024-09-27 05:21:30|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1727414540000|2024-09-27 05:22:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727414550000|2024-09-27 05:22:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1727415010000|2024-09-27 05:30:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|11
1727415060000|2024-09-27 05:31:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1727415070000|2024-09-27 05:31:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727415080000|2024-09-27 05:31:20|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727415090000|2024-09-27 05:31:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1727415120000|2024-09-27 05:32:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|9
1727415130000|2024-09-27 05:32:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727415140000|2024-09-27 05:32:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1727415160000|2024-09-27 05:32:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1727415170000|2024-09-27 05:32:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1727415180000|2024-09-27 05:33:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|9
1727415190000|2024-09-27 05:33:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1727415220000|2024-09-27 05:33:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727415230000|2024-09-27 05:33:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|14
1727415240000|2024-09-27 05:34:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1727415370000|2024-09-27 05:36:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727415400000|2024-09-27 05:36:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1727415410000|2024-09-27 05:36:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727415420000|2024-09-27 05:37:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1727415430000|2024-09-27 05:37:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727415440000|2024-09-27 05:37:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1727415450000|2024-09-27 05:37:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727415520000|2024-09-27 05:38:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727415530000|2024-09-27 05:38:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727415540000|2024-09-27 05:39:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727415670000|2024-09-27 05:41:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727415790000|2024-09-27 05:43:10|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1727415800000|2024-09-27 05:43:20|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1727415980000|2024-09-27 05:46:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|9
1727415990000|2024-09-27 05:46:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1727416150000|2024-09-27 05:49:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727416170000|2024-09-27 05:49:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1727416180000|2024-09-27 05:49:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727416200000|2024-09-27 05:50:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727416240000|2024-09-27 05:50:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727416260000|2024-09-27 05:51:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727416290000|2024-09-27 05:51:30|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1727416320000|2024-09-27 05:52:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727416350000|2024-09-27 05:52:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727416360000|2024-09-27 05:52:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727416370000|2024-09-27 05:52:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727416390000|2024-09-27 05:53:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727416430000|2024-09-27 05:53:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727416480000|2024-09-27 05:54:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727416530000|2024-09-27 05:55:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1727416610000|2024-09-27 05:56:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727416800000|2024-09-27 06:00:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727416840000|2024-09-27 06:00:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727416850000|2024-09-27 06:00:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727416980000|2024-09-27 06:03:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727417080000|2024-09-27 06:04:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727417100000|2024-09-27 06:05:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727417160000|2024-09-27 06:06:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1727417180000|2024-09-27 06:06:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727417200000|2024-09-27 06:06:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1727417210000|2024-09-27 06:06:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727417220000|2024-09-27 06:07:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727417240000|2024-09-27 06:07:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727417250000|2024-09-27 06:07:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727417260000|2024-09-27 06:07:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727417270000|2024-09-27 06:07:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1727417370000|2024-09-27 06:09:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727417400000|2024-09-27 06:10:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1727417410000|2024-09-27 06:10:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1727417530000|2024-09-27 06:12:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727417550000|2024-09-27 06:12:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1727417560000|2024-09-27 06:12:40|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1727417660000|2024-09-27 06:14:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1727417890000|2024-09-27 06:18:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1727417900000|2024-09-27 06:18:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|11
1727417910000|2024-09-27 06:18:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1727417920000|2024-09-27 06:18:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|8
1727417940000|2024-09-27 06:19:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1727418000000|2024-09-27 06:20:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727418180000|2024-09-27 06:23:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727418240000|2024-09-27 06:24:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727418320000|2024-09-27 06:25:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727418330000|2024-09-27 06:25:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1727418340000|2024-09-27 06:25:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1727418590000|2024-09-27 06:29:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727418730000|2024-09-27 06:32:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1727418770000|2024-09-27 06:32:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1727418780000|2024-09-27 06:33:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|10
1727418800000|2024-09-27 06:33:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1727418810000|2024-09-27 06:33:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1727418820000|2024-09-27 06:33:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727418850000|2024-09-27 06:34:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727418900000|2024-09-27 06:35:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1727418980000|2024-09-27 06:36:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727419020000|2024-09-27 06:37:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727419050000|2024-09-27 06:37:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727419060000|2024-09-27 06:37:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727419070000|2024-09-27 06:37:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727419230000|2024-09-27 06:40:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727419270000|2024-09-27 06:41:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1727419320000|2024-09-27 06:42:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1727419330000|2024-09-27 06:42:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1727419360000|2024-09-27 06:42:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|10
1727419400000|2024-09-27 06:43:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727419410000|2024-09-27 06:43:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727419450000|2024-09-27 06:44:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1727419510000|2024-09-27 06:45:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727419640000|2024-09-27 06:47:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727419680000|2024-09-27 06:48:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|2
1727419720000|2024-09-27 06:48:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1727419730000|2024-09-27 06:48:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727419740000|2024-09-27 06:49:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1727419750000|2024-09-27 06:49:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727419760000|2024-09-27 06:49:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727419770000|2024-09-27 06:49:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1727419780000|2024-09-27 06:49:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727419860000|2024-09-27 06:51:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727419870000|2024-09-27 06:51:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1727419880000|2024-09-27 06:51:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727419920000|2024-09-27 06:52:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727419930000|2024-09-27 06:52:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1727419940000|2024-09-27 06:52:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727419980000|2024-09-27 06:53:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727420090000|2024-09-27 06:54:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727420110000|2024-09-27 06:55:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727420220000|2024-09-27 06:57:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727420230000|2024-09-27 06:57:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727420330000|2024-09-27 06:58:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727420720000|2024-09-27 07:05:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727420780000|2024-09-27 07:06:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1727420910000|2024-09-27 07:08:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727420960000|2024-09-27 07:09:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727420970000|2024-09-27 07:09:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727421010000|2024-09-27 07:10:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727421090000|2024-09-27 07:11:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727421140000|2024-09-27 07:12:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727421150000|2024-09-27 07:12:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727421760000|2024-09-27 07:22:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727422150000|2024-09-27 07:29:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727422520000|2024-09-27 07:35:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727422700000|2024-09-27 07:38:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1727422720000|2024-09-27 07:38:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1727422730000|2024-09-27 07:38:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1727422900000|2024-09-27 07:41:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1727422910000|2024-09-27 07:41:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|18
1727422920000|2024-09-27 07:42:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|11
1727422980000|2024-09-27 07:43:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|13
1727422990000|2024-09-27 07:43:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727423170000|2024-09-27 07:46:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727423320000|2024-09-27 07:48:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727423340000|2024-09-27 07:49:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727423790000|2024-09-27 07:56:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727423800000|2024-09-27 07:56:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727423820000|2024-09-27 07:57:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727423830000|2024-09-27 07:57:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1727423840000|2024-09-27 07:57:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|11
1727423850000|2024-09-27 07:57:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727424140000|2024-09-27 08:02:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727424150000|2024-09-27 08:02:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1727424160000|2024-09-27 08:02:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727424310000|2024-09-27 08:05:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727424330000|2024-09-27 08:05:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727424460000|2024-09-27 08:07:40|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1727424470000|2024-09-27 08:07:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1727424480000|2024-09-27 08:08:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|7
1727424540000|2024-09-27 08:09:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727424550000|2024-09-27 08:09:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727424560000|2024-09-27 08:09:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1727424570000|2024-09-27 08:09:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727424590000|2024-09-27 08:09:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727424630000|2024-09-27 08:10:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1727424660000|2024-09-27 08:11:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727424940000|2024-09-27 08:15:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727425090000|2024-09-27 08:18:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727425170000|2024-09-27 08:19:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1727425180000|2024-09-27 08:19:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727425190000|2024-09-27 08:19:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|8
1727425350000|2024-09-27 08:22:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727425520000|2024-09-27 08:25:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727425530000|2024-09-27 08:25:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727425540000|2024-09-27 08:25:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727425610000|2024-09-27 08:26:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727425700000|2024-09-27 08:28:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1727425820000|2024-09-27 08:30:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727425850000|2024-09-27 08:30:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727425930000|2024-09-27 08:32:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727425980000|2024-09-27 08:33:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727426070000|2024-09-27 08:34:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727426110000|2024-09-27 08:35:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727426120000|2024-09-27 08:35:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1727426170000|2024-09-27 08:36:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727426180000|2024-09-27 08:36:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727426190000|2024-09-27 08:36:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727426210000|2024-09-27 08:36:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727426260000|2024-09-27 08:37:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727426280000|2024-09-27 08:38:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727426290000|2024-09-27 08:38:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727426330000|2024-09-27 08:38:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727426360000|2024-09-27 08:39:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727426400000|2024-09-27 08:40:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1727426410000|2024-09-27 08:40:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727426460000|2024-09-27 08:41:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727426550000|2024-09-27 08:42:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1727426570000|2024-09-27 08:42:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727426740000|2024-09-27 08:45:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727426750000|2024-09-27 08:45:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1727426760000|2024-09-27 08:46:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|10
1727426770000|2024-09-27 08:46:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|9
1727426780000|2024-09-27 08:46:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727426850000|2024-09-27 08:47:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727426870000|2024-09-27 08:47:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727426890000|2024-09-27 08:48:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1727426900000|2024-09-27 08:48:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1727426910000|2024-09-27 08:48:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1727426920000|2024-09-27 08:48:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1727426930000|2024-09-27 08:48:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1727426950000|2024-09-27 08:49:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727426960000|2024-09-27 08:49:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1727426970000|2024-09-27 08:49:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1727427060000|2024-09-27 08:51:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1727427120000|2024-09-27 08:52:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727427130000|2024-09-27 08:52:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727427150000|2024-09-27 08:52:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1727427160000|2024-09-27 08:52:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727427200000|2024-09-27 08:53:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727427280000|2024-09-27 08:54:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727427290000|2024-09-27 08:54:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727427300000|2024-09-27 08:55:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1727427340000|2024-09-27 08:55:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727427350000|2024-09-27 08:55:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1727427610000|2024-09-27 09:00:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727427630000|2024-09-27 09:00:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1727427650000|2024-09-27 09:00:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727427660000|2024-09-27 09:01:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727427670000|2024-09-27 09:01:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|8
1727427680000|2024-09-27 09:01:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1727427690000|2024-09-27 09:01:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727427700000|2024-09-27 09:01:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727427710000|2024-09-27 09:01:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727427730000|2024-09-27 09:02:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727427740000|2024-09-27 09:02:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727427790000|2024-09-27 09:03:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1727427820000|2024-09-27 09:03:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727427830000|2024-09-27 09:03:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727427840000|2024-09-27 09:04:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727427970000|2024-09-27 09:06:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727428000000|2024-09-27 09:06:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727428010000|2024-09-27 09:06:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727428060000|2024-09-27 09:07:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727428070000|2024-09-27 09:07:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1727428240000|2024-09-27 09:10:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727428320000|2024-09-27 09:12:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727428340000|2024-09-27 09:12:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1727428350000|2024-09-27 09:12:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727428470000|2024-09-27 09:14:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727428570000|2024-09-27 09:16:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727428650000|2024-09-27 09:17:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727428740000|2024-09-27 09:19:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727428780000|2024-09-27 09:19:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727429110000|2024-09-27 09:25:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727429180000|2024-09-27 09:26:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1727429190000|2024-09-27 09:26:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1727429840000|2024-09-27 09:37:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727429870000|2024-09-27 09:37:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727429880000|2024-09-27 09:38:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727429910000|2024-09-27 09:38:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1727429970000|2024-09-27 09:39:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727429980000|2024-09-27 09:39:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727429990000|2024-09-27 09:39:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727430020000|2024-09-27 09:40:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727430050000|2024-09-27 09:40:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727430060000|2024-09-27 09:41:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1727430070000|2024-09-27 09:41:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727430100000|2024-09-27 09:41:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727430120000|2024-09-27 09:42:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727430300000|2024-09-27 09:45:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727430310000|2024-09-27 09:45:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727430450000|2024-09-27 09:47:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727430520000|2024-09-27 09:48:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1727430530000|2024-09-27 09:48:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1727430630000|2024-09-27 09:50:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1727430740000|2024-09-27 09:52:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727430880000|2024-09-27 09:54:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|7
1727430920000|2024-09-27 09:55:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727430960000|2024-09-27 09:56:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1727430970000|2024-09-27 09:56:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|10
1727430990000|2024-09-27 09:56:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|10
1727431050000|2024-09-27 09:57:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727431060000|2024-09-27 09:57:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727431090000|2024-09-27 09:58:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727431130000|2024-09-27 09:58:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1727506800000|2024-09-28 07:00:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1727506810000|2024-09-28 07:00:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727506880000|2024-09-28 07:01:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727506950000|2024-09-28 07:02:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727506980000|2024-09-28 07:03:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727507140000|2024-09-28 07:05:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727507180000|2024-09-28 07:06:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1727507190000|2024-09-28 07:06:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727507300000|2024-09-28 07:08:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727507310000|2024-09-28 07:08:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727507370000|2024-09-28 07:09:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727507540000|2024-09-28 07:12:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727507620000|2024-09-28 07:13:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1727507630000|2024-09-28 07:13:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727507700000|2024-09-28 07:15:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727507720000|2024-09-28 07:15:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727507870000|2024-09-28 07:17:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1727507880000|2024-09-28 07:18:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1727507900000|2024-09-28 07:18:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727508050000|2024-09-28 07:20:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727508060000|2024-09-28 07:21:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727508480000|2024-09-28 07:28:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727508610000|2024-09-28 07:30:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727508620000|2024-09-28 07:30:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727508630000|2024-09-28 07:30:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727508650000|2024-09-28 07:30:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727508680000|2024-09-28 07:31:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727508720000|2024-09-28 07:32:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727508860000|2024-09-28 07:34:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727508910000|2024-09-28 07:35:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727508920000|2024-09-28 07:35:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727509020000|2024-09-28 07:37:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727509060000|2024-09-28 07:37:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727509080000|2024-09-28 07:38:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727509120000|2024-09-28 07:38:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727509130000|2024-09-28 07:38:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727509190000|2024-09-28 07:39:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727509200000|2024-09-28 07:40:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1727509230000|2024-09-28 07:40:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727509270000|2024-09-28 07:41:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1727509300000|2024-09-28 07:41:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727509310000|2024-09-28 07:41:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727509320000|2024-09-28 07:42:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727509350000|2024-09-28 07:42:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1727509360000|2024-09-28 07:42:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727509370000|2024-09-28 07:42:50|10.02|9.97|10.01|9.96|10.03|9.98|10.01|9.96|4
1727509380000|2024-09-28 07:43:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727509390000|2024-09-28 07:43:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727509400000|2024-09-28 07:43:20|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|3
1727509410000|2024-09-28 07:43:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727509420000|2024-09-28 07:43:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727509430000|2024-09-28 07:43:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|8
1727509440000|2024-09-28 07:44:00|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727509450000|2024-09-28 07:44:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727509460000|2024-09-28 07:44:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|9
1727509470000|2024-09-28 07:44:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1727509480000|2024-09-28 07:44:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727509490000|2024-09-28 07:44:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727509500000|2024-09-28 07:45:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|9
1727509510000|2024-09-28 07:45:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1727509520000|2024-09-28 07:45:20|10.09|10.04|10.09|10.04|10.09|10.04|10.07|10.02|9
1727509530000|2024-09-28 07:45:30|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1727509540000|2024-09-28 07:45:40|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1727509550000|2024-09-28 07:45:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1727509560000|2024-09-28 07:46:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1727509570000|2024-09-28 07:46:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|7
1727509580000|2024-09-28 07:46:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1727509590000|2024-09-28 07:46:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|10
1727509600000|2024-09-28 07:46:40|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|7
1727509610000|2024-09-28 07:46:50|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1727509620000|2024-09-28 07:47:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727509630000|2024-09-28 07:47:10|10.05|10|10.03|9.98|10.05|10|10.02|9.97|9
1727509640000|2024-09-28 07:47:20|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|7
1727509650000|2024-09-28 07:47:30|10.03|9.98|10.02|9.97|10.03|9.98|10.01|9.96|6
1727509660000|2024-09-28 07:47:40|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|5
1727509670000|2024-09-28 07:47:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1727509690000|2024-09-28 07:48:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|9
1727509700000|2024-09-28 07:48:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727509740000|2024-09-28 07:49:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|14
1727509750000|2024-09-28 07:49:10|10.02|9.97|10.01|9.96|10.03|9.98|10.01|9.96|10
1727509760000|2024-09-28 07:49:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727509770000|2024-09-28 07:49:30|10.01|9.96|10.03|9.98|10.03|9.98|10.01|9.96|3
1727509780000|2024-09-28 07:49:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727509790000|2024-09-28 07:49:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1727509800000|2024-09-28 07:50:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1727509810000|2024-09-28 07:50:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727509820000|2024-09-28 07:50:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1727509830000|2024-09-28 07:50:30|10.01|9.96|10.03|9.98|10.03|9.98|10.01|9.96|13
1727509860000|2024-09-28 07:51:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|10
1727509880000|2024-09-28 07:51:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|8
1727509890000|2024-09-28 07:51:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727509910000|2024-09-28 07:51:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727509920000|2024-09-28 07:52:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1727509930000|2024-09-28 07:52:10|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727509940000|2024-09-28 07:52:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|10
1727509950000|2024-09-28 07:52:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727509960000|2024-09-28 07:52:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|6
1727509980000|2024-09-28 07:53:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|10
1727509990000|2024-09-28 07:53:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|9
1727510000000|2024-09-28 07:53:20|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|5
1727510020000|2024-09-28 07:53:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1727510040000|2024-09-28 07:54:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727510050000|2024-09-28 07:54:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727510060000|2024-09-28 07:54:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1727510070000|2024-09-28 07:54:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727510080000|2024-09-28 07:54:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|10
1727510100000|2024-09-28 07:55:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1727510110000|2024-09-28 07:55:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1727510120000|2024-09-28 07:55:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727510130000|2024-09-28 07:55:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1727510150000|2024-09-28 07:55:50|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1727510170000|2024-09-28 07:56:10|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|8
1727510180000|2024-09-28 07:56:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1727510190000|2024-09-28 07:56:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|8
1727510200000|2024-09-28 07:56:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727510210000|2024-09-28 07:56:50|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1727510220000|2024-09-28 07:57:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|10
1727510230000|2024-09-28 07:57:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|8
1727510240000|2024-09-28 07:57:20|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1727510260000|2024-09-28 07:57:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|12
1727510270000|2024-09-28 07:57:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727510280000|2024-09-28 07:58:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1727510290000|2024-09-28 07:58:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1727510300000|2024-09-28 07:58:20|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1727510310000|2024-09-28 07:58:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727510320000|2024-09-28 07:58:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727510330000|2024-09-28 07:58:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727510340000|2024-09-28 07:59:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727510360000|2024-09-28 07:59:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727510370000|2024-09-28 07:59:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727510380000|2024-09-28 07:59:40|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727510390000|2024-09-28 07:59:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727510400000|2024-09-28 08:00:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727510410000|2024-09-28 08:00:10|10.04|9.99|10.06|10.01|10.06|10.01|10.04|9.99|5
1727510430000|2024-09-28 08:00:30|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727510460000|2024-09-28 08:01:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727510470000|2024-09-28 08:01:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1727510480000|2024-09-28 08:01:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727510500000|2024-09-28 08:01:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727510520000|2024-09-28 08:02:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727510530000|2024-09-28 08:02:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1727510550000|2024-09-28 08:02:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1727510560000|2024-09-28 08:02:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727510620000|2024-09-28 08:03:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727510630000|2024-09-28 08:03:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|8
1727510640000|2024-09-28 08:04:00|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1727510650000|2024-09-28 08:04:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727510660000|2024-09-28 08:04:20|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|7
1727510690000|2024-09-28 08:04:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727510700000|2024-09-28 08:05:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|16
1727510710000|2024-09-28 08:05:10|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1727510720000|2024-09-28 08:05:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1727510750000|2024-09-28 08:05:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1727510760000|2024-09-28 08:06:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727510770000|2024-09-28 08:06:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1727510780000|2024-09-28 08:06:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|12
1727510790000|2024-09-28 08:06:30|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|4
1727510810000|2024-09-28 08:06:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1727510840000|2024-09-28 08:07:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727510850000|2024-09-28 08:07:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727510890000|2024-09-28 08:08:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727510900000|2024-09-28 08:08:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|10
1727510910000|2024-09-28 08:08:30|10|9.95|10|9.95|10.01|9.96|10|9.95|11
1727510920000|2024-09-28 08:08:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727510930000|2024-09-28 08:08:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|9
1727510940000|2024-09-28 08:09:00|10|9.95|10|9.95|10.01|9.96|10|9.95|15
1727510950000|2024-09-28 08:09:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1727510970000|2024-09-28 08:09:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1727510980000|2024-09-28 08:09:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727510990000|2024-09-28 08:09:50|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1727511000000|2024-09-28 08:10:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727511020000|2024-09-28 08:10:20|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1727511030000|2024-09-28 08:10:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|10
1727511040000|2024-09-28 08:10:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727511050000|2024-09-28 08:10:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727511070000|2024-09-28 08:11:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727511100000|2024-09-28 08:11:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727511110000|2024-09-28 08:11:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727511120000|2024-09-28 08:12:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1727511130000|2024-09-28 08:12:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1727511160000|2024-09-28 08:12:40|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1727511170000|2024-09-28 08:12:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727511180000|2024-09-28 08:13:00|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|3
1727511190000|2024-09-28 08:13:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|6
1727511200000|2024-09-28 08:13:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1727511210000|2024-09-28 08:13:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727511220000|2024-09-28 08:13:40|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1727511240000|2024-09-28 08:14:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727511260000|2024-09-28 08:14:20|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1727511270000|2024-09-28 08:14:30|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|4
1727511310000|2024-09-28 08:15:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1727511320000|2024-09-28 08:15:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727511340000|2024-09-28 08:15:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1727511350000|2024-09-28 08:15:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|6
1727511360000|2024-09-28 08:16:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1727511410000|2024-09-28 08:16:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727511420000|2024-09-28 08:17:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727511440000|2024-09-28 08:17:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727511460000|2024-09-28 08:17:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727511490000|2024-09-28 08:18:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727511520000|2024-09-28 08:18:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727511540000|2024-09-28 08:19:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727511550000|2024-09-28 08:19:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1727511570000|2024-09-28 08:19:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727511630000|2024-09-28 08:20:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1727511640000|2024-09-28 08:20:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727511670000|2024-09-28 08:21:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1727511680000|2024-09-28 08:21:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727511710000|2024-09-28 08:21:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1727511720000|2024-09-28 08:22:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727511730000|2024-09-28 08:22:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1727511740000|2024-09-28 08:22:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727511750000|2024-09-28 08:22:30|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1727511780000|2024-09-28 08:23:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727511830000|2024-09-28 08:23:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727511840000|2024-09-28 08:24:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727511870000|2024-09-28 08:24:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727511900000|2024-09-28 08:25:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727511910000|2024-09-28 08:25:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1727511920000|2024-09-28 08:25:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727511930000|2024-09-28 08:25:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727511960000|2024-09-28 08:26:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727511990000|2024-09-28 08:26:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727512050000|2024-09-28 08:27:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1727512070000|2024-09-28 08:27:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1727512100000|2024-09-28 08:28:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727512120000|2024-09-28 08:28:40|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1727512180000|2024-09-28 08:29:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727512210000|2024-09-28 08:30:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727512220000|2024-09-28 08:30:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727512240000|2024-09-28 08:30:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727512260000|2024-09-28 08:31:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727512270000|2024-09-28 08:31:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727512280000|2024-09-28 08:31:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1727512290000|2024-09-28 08:31:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727512320000|2024-09-28 08:32:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727512330000|2024-09-28 08:32:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727512340000|2024-09-28 08:32:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727512350000|2024-09-28 08:32:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727512360000|2024-09-28 08:32:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727512370000|2024-09-28 08:32:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727512380000|2024-09-28 08:33:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727512390000|2024-09-28 08:33:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727512560000|2024-09-28 08:36:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727512580000|2024-09-28 08:36:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727512610000|2024-09-28 08:36:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1727512660000|2024-09-28 08:37:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727512680000|2024-09-28 08:38:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1727512700000|2024-09-28 08:38:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727512710000|2024-09-28 08:38:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1727512720000|2024-09-28 08:38:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727512750000|2024-09-28 08:39:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727512760000|2024-09-28 08:39:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1727512790000|2024-09-28 08:39:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1727512840000|2024-09-28 08:40:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727512870000|2024-09-28 08:41:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|7
1727512880000|2024-09-28 08:41:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727512910000|2024-09-28 08:41:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727512920000|2024-09-28 08:42:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1727512950000|2024-09-28 08:42:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1727512960000|2024-09-28 08:42:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727513060000|2024-09-28 08:44:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1727513070000|2024-09-28 08:44:30|9.98|9.93|10|9.95|10|9.95|9.98|9.93|3
1727513120000|2024-09-28 08:45:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727513180000|2024-09-28 08:46:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727513200000|2024-09-28 08:46:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727513240000|2024-09-28 08:47:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727513270000|2024-09-28 08:47:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727513280000|2024-09-28 08:48:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727513330000|2024-09-28 08:48:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727513340000|2024-09-28 08:49:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727513370000|2024-09-28 08:49:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727513380000|2024-09-28 08:49:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1727513390000|2024-09-28 08:49:50|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1727513430000|2024-09-28 08:50:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1727513440000|2024-09-28 08:50:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727513450000|2024-09-28 08:50:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727513460000|2024-09-28 08:51:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727513470000|2024-09-28 08:51:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727513490000|2024-09-28 08:51:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727513500000|2024-09-28 08:51:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727513590000|2024-09-28 08:53:10|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1727513600000|2024-09-28 08:53:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1727513620000|2024-09-28 08:53:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727513630000|2024-09-28 08:53:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727513640000|2024-09-28 08:54:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1727513690000|2024-09-28 08:54:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727513700000|2024-09-28 08:55:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727513710000|2024-09-28 08:55:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727513720000|2024-09-28 08:55:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727513740000|2024-09-28 08:55:40|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1727513750000|2024-09-28 08:55:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1727513770000|2024-09-28 08:56:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|13
1727513780000|2024-09-28 08:56:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727513790000|2024-09-28 08:56:30|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1727513820000|2024-09-28 08:57:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727513850000|2024-09-28 08:57:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727513880000|2024-09-28 08:58:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1727513890000|2024-09-28 08:58:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1727514000000|2024-09-28 09:00:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1727514010000|2024-09-28 09:00:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727514040000|2024-09-28 09:00:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727514100000|2024-09-28 09:01:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727514120000|2024-09-28 09:02:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727514190000|2024-09-28 09:03:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727514210000|2024-09-28 09:03:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727514250000|2024-09-28 09:04:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727514260000|2024-09-28 09:04:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727514280000|2024-09-28 09:04:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1727514320000|2024-09-28 09:05:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1727514370000|2024-09-28 09:06:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727514380000|2024-09-28 09:06:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727514400000|2024-09-28 09:06:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727514420000|2024-09-28 09:07:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1727514430000|2024-09-28 09:07:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727514440000|2024-09-28 09:07:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727514480000|2024-09-28 09:08:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1727514490000|2024-09-28 09:08:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1727514500000|2024-09-28 09:08:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727514510000|2024-09-28 09:08:30|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727514540000|2024-09-28 09:09:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727514560000|2024-09-28 09:09:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727514580000|2024-09-28 09:09:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727514590000|2024-09-28 09:09:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1727514610000|2024-09-28 09:10:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727514630000|2024-09-28 09:10:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1727514640000|2024-09-28 09:10:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727514660000|2024-09-28 09:11:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1727514670000|2024-09-28 09:11:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727514680000|2024-09-28 09:11:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727514700000|2024-09-28 09:11:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1727514710000|2024-09-28 09:11:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1727514750000|2024-09-28 09:12:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1727514760000|2024-09-28 09:12:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727514780000|2024-09-28 09:13:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727514840000|2024-09-28 09:14:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727514850000|2024-09-28 09:14:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727514860000|2024-09-28 09:14:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1727514870000|2024-09-28 09:14:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727514930000|2024-09-28 09:15:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727514960000|2024-09-28 09:16:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727514990000|2024-09-28 09:16:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727515040000|2024-09-28 09:17:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515050000|2024-09-28 09:17:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727515080000|2024-09-28 09:18:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727515100000|2024-09-28 09:18:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515130000|2024-09-28 09:18:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727515160000|2024-09-28 09:19:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515180000|2024-09-28 09:19:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727515210000|2024-09-28 09:20:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515230000|2024-09-28 09:20:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727515270000|2024-09-28 09:21:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515290000|2024-09-28 09:21:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515350000|2024-09-28 09:22:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727515370000|2024-09-28 09:22:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515380000|2024-09-28 09:23:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1727515390000|2024-09-28 09:23:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515420000|2024-09-28 09:23:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727515440000|2024-09-28 09:24:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515460000|2024-09-28 09:24:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727515490000|2024-09-28 09:24:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515520000|2024-09-28 09:25:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727515530000|2024-09-28 09:25:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727515560000|2024-09-28 09:26:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727515580000|2024-09-28 09:26:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515620000|2024-09-28 09:27:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515700000|2024-09-28 09:28:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515720000|2024-09-28 09:28:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515740000|2024-09-28 09:29:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515780000|2024-09-28 09:29:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727515790000|2024-09-28 09:29:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515820000|2024-09-28 09:30:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515840000|2024-09-28 09:30:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727515900000|2024-09-28 09:31:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515930000|2024-09-28 09:32:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727515940000|2024-09-28 09:32:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515970000|2024-09-28 09:32:50|9.97|9.92|9.99|9.94|9.99|9.94|9.97|9.92|3
1727516050000|2024-09-28 09:34:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516080000|2024-09-28 09:34:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727516100000|2024-09-28 09:35:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516150000|2024-09-28 09:35:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727516190000|2024-09-28 09:36:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727516200000|2024-09-28 09:36:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516220000|2024-09-28 09:37:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727516300000|2024-09-28 09:38:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516310000|2024-09-28 09:38:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727516330000|2024-09-28 09:38:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727516360000|2024-09-28 09:39:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516390000|2024-09-28 09:39:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727516520000|2024-09-28 09:42:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727516540000|2024-09-28 09:42:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727515130000|2024-09-28 09:18:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727515160000|2024-09-28 09:19:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515180000|2024-09-28 09:19:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727515210000|2024-09-28 09:20:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515230000|2024-09-28 09:20:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727515270000|2024-09-28 09:21:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515290000|2024-09-28 09:21:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515350000|2024-09-28 09:22:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727515370000|2024-09-28 09:22:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515380000|2024-09-28 09:23:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1727515390000|2024-09-28 09:23:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515420000|2024-09-28 09:23:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727515440000|2024-09-28 09:24:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515460000|2024-09-28 09:24:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727515490000|2024-09-28 09:24:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515520000|2024-09-28 09:25:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727515530000|2024-09-28 09:25:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727515560000|2024-09-28 09:26:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727515580000|2024-09-28 09:26:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515620000|2024-09-28 09:27:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515700000|2024-09-28 09:28:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515720000|2024-09-28 09:28:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515740000|2024-09-28 09:29:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515780000|2024-09-28 09:29:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727515790000|2024-09-28 09:29:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727515820000|2024-09-28 09:30:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515840000|2024-09-28 09:30:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727515900000|2024-09-28 09:31:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515930000|2024-09-28 09:32:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727515940000|2024-09-28 09:32:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727515970000|2024-09-28 09:32:50|9.97|9.92|9.99|9.94|9.99|9.94|9.97|9.92|3
1727516050000|2024-09-28 09:34:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516080000|2024-09-28 09:34:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727516100000|2024-09-28 09:35:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516150000|2024-09-28 09:35:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727516190000|2024-09-28 09:36:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727516200000|2024-09-28 09:36:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516220000|2024-09-28 09:37:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727516300000|2024-09-28 09:38:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516310000|2024-09-28 09:38:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727516330000|2024-09-28 09:38:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727516360000|2024-09-28 09:39:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516390000|2024-09-28 09:39:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727516520000|2024-09-28 09:42:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727516540000|2024-09-28 09:42:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727516580000|2024-09-28 09:43:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727516670000|2024-09-28 09:44:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727516700000|2024-09-28 09:45:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727516710000|2024-09-28 09:45:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727516720000|2024-09-28 09:45:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727516740000|2024-09-28 09:45:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727516760000|2024-09-28 09:46:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727516790000|2024-09-28 09:46:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727516800000|2024-09-28 09:46:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727516810000|2024-09-28 09:46:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1727516830000|2024-09-28 09:47:10|10|9.95|10.02|9.97|10.02|9.97|10|9.95|3
1727568000000|2024-09-29 00:00:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727568040000|2024-09-29 00:00:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727568050000|2024-09-29 00:00:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727568130000|2024-09-29 00:02:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727568190000|2024-09-29 00:03:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727568230000|2024-09-29 00:03:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727568240000|2024-09-29 00:04:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727568290000|2024-09-29 00:04:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727568300000|2024-09-29 00:05:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1727568310000|2024-09-29 00:05:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727568320000|2024-09-29 00:05:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727568330000|2024-09-29 00:05:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1727568370000|2024-09-29 00:06:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727568380000|2024-09-29 00:06:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727568420000|2024-09-29 00:07:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727568510000|2024-09-29 00:08:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727568590000|2024-09-29 00:09:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727568600000|2024-09-29 00:10:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727568720000|2024-09-29 00:12:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727568770000|2024-09-29 00:12:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727568810000|2024-09-29 00:13:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1727568830000|2024-09-29 00:13:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1727568840000|2024-09-29 00:14:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727568870000|2024-09-29 00:14:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727568880000|2024-09-29 00:14:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727568900000|2024-09-29 00:15:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1727568910000|2024-09-29 00:15:10|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1727568930000|2024-09-29 00:15:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1727568940000|2024-09-29 00:15:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1727568950000|2024-09-29 00:15:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727568980000|2024-09-29 00:16:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727569060000|2024-09-29 00:17:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727569070000|2024-09-29 00:17:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727569100000|2024-09-29 00:18:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727569120000|2024-09-29 00:18:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727569150000|2024-09-29 00:19:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1727569270000|2024-09-29 00:21:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1727569280000|2024-09-29 00:21:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727569320000|2024-09-29 00:22:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727569330000|2024-09-29 00:22:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727569380000|2024-09-29 00:23:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727569530000|2024-09-29 00:25:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727569610000|2024-09-29 00:26:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727569620000|2024-09-29 00:27:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727569710000|2024-09-29 00:28:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727569820000|2024-09-29 00:30:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727569860000|2024-09-29 00:31:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727569900000|2024-09-29 00:31:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727569940000|2024-09-29 00:32:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727569980000|2024-09-29 00:33:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727570010000|2024-09-29 00:33:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727570040000|2024-09-29 00:34:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1727570050000|2024-09-29 00:34:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727570120000|2024-09-29 00:35:20|9.94|9.89|9.96|9.91|9.96|9.91|9.94|9.89|3
1727570230000|2024-09-29 00:37:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727570240000|2024-09-29 00:37:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727570330000|2024-09-29 00:38:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727570420000|2024-09-29 00:40:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727570430000|2024-09-29 00:40:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727570510000|2024-09-29 00:41:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727570550000|2024-09-29 00:42:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727570560000|2024-09-29 00:42:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727570570000|2024-09-29 00:42:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727570610000|2024-09-29 00:43:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727570690000|2024-09-29 00:44:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727570700000|2024-09-29 00:45:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727570710000|2024-09-29 00:45:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727570720000|2024-09-29 00:45:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727570730000|2024-09-29 00:45:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727570760000|2024-09-29 00:46:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727570770000|2024-09-29 00:46:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727570780000|2024-09-29 00:46:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727570800000|2024-09-29 00:46:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727570810000|2024-09-29 00:46:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727571050000|2024-09-29 00:50:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727571070000|2024-09-29 00:51:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727571100000|2024-09-29 00:51:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|14
1727571110000|2024-09-29 00:51:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727571120000|2024-09-29 00:52:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1727571130000|2024-09-29 00:52:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727571220000|2024-09-29 00:53:40|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1727571230000|2024-09-29 00:53:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1727571260000|2024-09-29 00:54:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727571340000|2024-09-29 00:55:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727571370000|2024-09-29 00:56:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727571410000|2024-09-29 00:56:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727571430000|2024-09-29 00:57:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727571500000|2024-09-29 00:58:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727571600000|2024-09-29 01:00:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1727571610000|2024-09-29 01:00:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727571620000|2024-09-29 01:00:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727571660000|2024-09-29 01:01:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727571680000|2024-09-29 01:01:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727571710000|2024-09-29 01:01:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727571730000|2024-09-29 01:02:10|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1727571750000|2024-09-29 01:02:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727571790000|2024-09-29 01:03:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727571810000|2024-09-29 01:03:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727571840000|2024-09-29 01:04:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727571910000|2024-09-29 01:05:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727571960000|2024-09-29 01:06:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727571970000|2024-09-29 01:06:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727571990000|2024-09-29 01:06:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727572120000|2024-09-29 01:08:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727572130000|2024-09-29 01:08:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727572190000|2024-09-29 01:09:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727572200000|2024-09-29 01:10:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727572270000|2024-09-29 01:11:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727572290000|2024-09-29 01:11:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727572360000|2024-09-29 01:12:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727572390000|2024-09-29 01:13:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727572400000|2024-09-29 01:13:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727572410000|2024-09-29 01:13:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727572450000|2024-09-29 01:14:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727572500000|2024-09-29 01:15:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727572510000|2024-09-29 01:15:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727572580000|2024-09-29 01:16:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727572620000|2024-09-29 01:17:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727572630000|2024-09-29 01:17:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727572730000|2024-09-29 01:18:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727572740000|2024-09-29 01:19:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727572800000|2024-09-29 01:20:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727572830000|2024-09-29 01:20:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727572840000|2024-09-29 01:20:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727572860000|2024-09-29 01:21:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727572910000|2024-09-29 01:21:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727572920000|2024-09-29 01:22:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727573000000|2024-09-29 01:23:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727573130000|2024-09-29 01:25:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727573180000|2024-09-29 01:26:20|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727573310000|2024-09-29 01:28:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727573330000|2024-09-29 01:28:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727573350000|2024-09-29 01:29:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727573430000|2024-09-29 01:30:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727573460000|2024-09-29 01:31:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727573560000|2024-09-29 01:32:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727573570000|2024-09-29 01:32:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727573590000|2024-09-29 01:33:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727573600000|2024-09-29 01:33:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727573620000|2024-09-29 01:33:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727573640000|2024-09-29 01:34:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727573680000|2024-09-29 01:34:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727573700000|2024-09-29 01:35:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727573740000|2024-09-29 01:35:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727573860000|2024-09-29 01:37:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727573970000|2024-09-29 01:39:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727574010000|2024-09-29 01:40:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727574130000|2024-09-29 01:42:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727574140000|2024-09-29 01:42:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1727574150000|2024-09-29 01:42:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727574160000|2024-09-29 01:42:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727574300000|2024-09-29 01:45:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727574370000|2024-09-29 01:46:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727574420000|2024-09-29 01:47:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727574430000|2024-09-29 01:47:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727574620000|2024-09-29 01:50:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|6
1727574640000|2024-09-29 01:50:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727574650000|2024-09-29 01:50:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727574690000|2024-09-29 01:51:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|12
1727574700000|2024-09-29 01:51:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727574720000|2024-09-29 01:52:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727574750000|2024-09-29 01:52:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727574870000|2024-09-29 01:54:30|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727575280000|2024-09-29 02:01:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727575300000|2024-09-29 02:01:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727575340000|2024-09-29 02:02:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727575450000|2024-09-29 02:04:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727575490000|2024-09-29 02:04:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727575500000|2024-09-29 02:05:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727575630000|2024-09-29 02:07:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727575670000|2024-09-29 02:07:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727575700000|2024-09-29 02:08:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727575930000|2024-09-29 02:12:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727576050000|2024-09-29 02:14:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727576110000|2024-09-29 02:15:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727576120000|2024-09-29 02:15:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727576170000|2024-09-29 02:16:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727576230000|2024-09-29 02:17:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727576300000|2024-09-29 02:18:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727576380000|2024-09-29 02:19:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727576480000|2024-09-29 02:21:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727576520000|2024-09-29 02:22:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727576540000|2024-09-29 02:22:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727576570000|2024-09-29 02:22:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727576670000|2024-09-29 02:24:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727576720000|2024-09-29 02:25:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727576810000|2024-09-29 02:26:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727576850000|2024-09-29 02:27:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727577030000|2024-09-29 02:30:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727577040000|2024-09-29 02:30:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727577060000|2024-09-29 02:31:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727577140000|2024-09-29 02:32:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727577190000|2024-09-29 02:33:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727577220000|2024-09-29 02:33:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727577230000|2024-09-29 02:33:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727577300000|2024-09-29 02:35:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1727577360000|2024-09-29 02:36:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727577370000|2024-09-29 02:36:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727577390000|2024-09-29 02:36:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727577400000|2024-09-29 02:36:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727577420000|2024-09-29 02:37:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727577440000|2024-09-29 02:37:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727577510000|2024-09-29 02:38:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727577960000|2024-09-29 02:46:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727578130000|2024-09-29 02:48:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727578170000|2024-09-29 02:49:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727578230000|2024-09-29 02:50:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727578320000|2024-09-29 02:52:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727578500000|2024-09-29 02:55:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727578530000|2024-09-29 02:55:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727578540000|2024-09-29 02:55:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727578630000|2024-09-29 02:57:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727578690000|2024-09-29 02:58:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727578700000|2024-09-29 02:58:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727578740000|2024-09-29 02:59:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727578810000|2024-09-29 03:00:10|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1727578870000|2024-09-29 03:01:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727578880000|2024-09-29 03:01:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727579090000|2024-09-29 03:04:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727579270000|2024-09-29 03:07:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727579280000|2024-09-29 03:08:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727579340000|2024-09-29 03:09:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727579460000|2024-09-29 03:11:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727579560000|2024-09-29 03:12:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727579640000|2024-09-29 03:14:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727579650000|2024-09-29 03:14:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727579800000|2024-09-29 03:16:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727579830000|2024-09-29 03:17:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727579940000|2024-09-29 03:19:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727579950000|2024-09-29 03:19:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727580000000|2024-09-29 03:20:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727580040000|2024-09-29 03:20:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727580120000|2024-09-29 03:22:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727580150000|2024-09-29 03:22:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727580160000|2024-09-29 03:22:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727580250000|2024-09-29 03:24:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727580260000|2024-09-29 03:24:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727580380000|2024-09-29 03:26:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1727580440000|2024-09-29 03:27:20|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727580590000|2024-09-29 03:29:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727580620000|2024-09-29 03:30:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727580660000|2024-09-29 03:31:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727580670000|2024-09-29 03:31:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727580680000|2024-09-29 03:31:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1727580690000|2024-09-29 03:31:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1727580910000|2024-09-29 03:35:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727580940000|2024-09-29 03:35:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1727581120000|2024-09-29 03:38:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727581180000|2024-09-29 03:39:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727581360000|2024-09-29 03:42:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727581370000|2024-09-29 03:42:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727581550000|2024-09-29 03:45:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727581730000|2024-09-29 03:48:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727581830000|2024-09-29 03:50:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727581920000|2024-09-29 03:52:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727582010000|2024-09-29 03:53:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727582040000|2024-09-29 03:54:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727582090000|2024-09-29 03:54:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727582100000|2024-09-29 03:55:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727582280000|2024-09-29 03:58:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727582460000|2024-09-29 04:01:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727582480000|2024-09-29 04:01:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727582590000|2024-09-29 04:03:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727582740000|2024-09-29 04:05:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727582820000|2024-09-29 04:07:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727582830000|2024-09-29 04:07:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727582850000|2024-09-29 04:07:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727582890000|2024-09-29 04:08:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727583000000|2024-09-29 04:10:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727583010000|2024-09-29 04:10:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727583070000|2024-09-29 04:11:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727583330000|2024-09-29 04:15:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727583380000|2024-09-29 04:16:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727583460000|2024-09-29 04:17:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727583480000|2024-09-29 04:18:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727583560000|2024-09-29 04:19:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727583630000|2024-09-29 04:20:30|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1727583720000|2024-09-29 04:22:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727583740000|2024-09-29 04:22:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727583750000|2024-09-29 04:22:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727583810000|2024-09-29 04:23:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727583930000|2024-09-29 04:25:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727584100000|2024-09-29 04:28:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727584110000|2024-09-29 04:28:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727584210000|2024-09-29 04:30:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727584290000|2024-09-29 04:31:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727584320000|2024-09-29 04:32:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727584370000|2024-09-29 04:32:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727584390000|2024-09-29 04:33:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727584430000|2024-09-29 04:33:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727584450000|2024-09-29 04:34:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727584480000|2024-09-29 04:34:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727584660000|2024-09-29 04:37:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727584840000|2024-09-29 04:40:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727584930000|2024-09-29 04:42:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1727585020000|2024-09-29 04:43:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727585030000|2024-09-29 04:43:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1727585040000|2024-09-29 04:44:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727585080000|2024-09-29 04:44:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727585090000|2024-09-29 04:44:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727585120000|2024-09-29 04:45:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727585140000|2024-09-29 04:45:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727585170000|2024-09-29 04:46:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1727585210000|2024-09-29 04:46:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1727585300000|2024-09-29 04:48:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727585340000|2024-09-29 04:49:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727585390000|2024-09-29 04:49:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727585400000|2024-09-29 04:50:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727585580000|2024-09-29 04:53:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727585710000|2024-09-29 04:55:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1727585740000|2024-09-29 04:55:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727585760000|2024-09-29 04:56:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727585940000|2024-09-29 04:59:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727585970000|2024-09-29 04:59:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727586000000|2024-09-29 05:00:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727586050000|2024-09-29 05:00:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727586070000|2024-09-29 05:01:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727586100000|2024-09-29 05:01:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727586130000|2024-09-29 05:02:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727586230000|2024-09-29 05:03:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727586240000|2024-09-29 05:04:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727586310000|2024-09-29 05:05:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727586320000|2024-09-29 05:05:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727586490000|2024-09-29 05:08:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727586620000|2024-09-29 05:10:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727586690000|2024-09-29 05:11:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727586730000|2024-09-29 05:12:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727586800000|2024-09-29 05:13:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727586820000|2024-09-29 05:13:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727586880000|2024-09-29 05:14:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727587060000|2024-09-29 05:17:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727587070000|2024-09-29 05:17:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727587080000|2024-09-29 05:18:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727587150000|2024-09-29 05:19:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727587210000|2024-09-29 05:20:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727587240000|2024-09-29 05:20:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727587430000|2024-09-29 05:23:50|9.89|9.84|9.91|9.86|9.91|9.86|9.89|9.84|3
1727587450000|2024-09-29 05:24:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727587500000|2024-09-29 05:25:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727587510000|2024-09-29 05:25:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727587530000|2024-09-29 05:25:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727587570000|2024-09-29 05:26:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727587600000|2024-09-29 05:26:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727587610000|2024-09-29 05:26:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727587620000|2024-09-29 05:27:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727587680000|2024-09-29 05:28:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727587790000|2024-09-29 05:29:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727587800000|2024-09-29 05:30:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727587820000|2024-09-29 05:30:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1727587830000|2024-09-29 05:30:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|6
1727587850000|2024-09-29 05:30:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727587860000|2024-09-29 05:31:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1727587870000|2024-09-29 05:31:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1727587890000|2024-09-29 05:31:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727587930000|2024-09-29 05:32:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1727587940000|2024-09-29 05:32:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727587950000|2024-09-29 05:32:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|8
1727587960000|2024-09-29 05:32:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|21
1727587970000|2024-09-29 05:32:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1727587980000|2024-09-29 05:33:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|14
1727588050000|2024-09-29 05:34:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1727588080000|2024-09-29 05:34:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727588090000|2024-09-29 05:34:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727588100000|2024-09-29 05:35:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1727588110000|2024-09-29 05:35:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727588120000|2024-09-29 05:35:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727588160000|2024-09-29 05:36:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727588170000|2024-09-29 05:36:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727588270000|2024-09-29 05:37:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727588450000|2024-09-29 05:40:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727588460000|2024-09-29 05:41:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727588520000|2024-09-29 05:42:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727588640000|2024-09-29 05:44:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727588750000|2024-09-29 05:45:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727588870000|2024-09-29 05:47:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727588890000|2024-09-29 05:48:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727588990000|2024-09-29 05:49:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727589360000|2024-09-29 05:56:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727589370000|2024-09-29 05:56:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727589380000|2024-09-29 05:56:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727589410000|2024-09-29 05:56:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727589420000|2024-09-29 05:57:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727589440000|2024-09-29 05:57:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727589450000|2024-09-29 05:57:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727589470000|2024-09-29 05:57:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727589480000|2024-09-29 05:58:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727589490000|2024-09-29 05:58:10|9.92|9.87|9.91|9.86|9.93|9.88|9.91|9.86|6
1727589620000|2024-09-29 06:00:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727589640000|2024-09-29 06:00:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727589660000|2024-09-29 06:01:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727589670000|2024-09-29 06:01:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727589680000|2024-09-29 06:01:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727589690000|2024-09-29 06:01:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727589740000|2024-09-29 06:02:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1727589750000|2024-09-29 06:02:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727589780000|2024-09-29 06:03:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|15
1727589790000|2024-09-29 06:03:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1727589800000|2024-09-29 06:03:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1727589810000|2024-09-29 06:03:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727589850000|2024-09-29 06:04:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1727589910000|2024-09-29 06:05:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|10
1727589920000|2024-09-29 06:05:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1727589950000|2024-09-29 06:05:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727589960000|2024-09-29 06:06:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727590000000|2024-09-29 06:06:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727590040000|2024-09-29 06:07:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727590110000|2024-09-29 06:08:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727590120000|2024-09-29 06:08:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727590150000|2024-09-29 06:09:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727590200000|2024-09-29 06:10:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727590210000|2024-09-29 06:10:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727590220000|2024-09-29 06:10:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1727590310000|2024-09-29 06:11:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727590330000|2024-09-29 06:12:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727590340000|2024-09-29 06:12:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727590370000|2024-09-29 06:12:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727590380000|2024-09-29 06:13:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727590390000|2024-09-29 06:13:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727590410000|2024-09-29 06:13:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727590420000|2024-09-29 06:13:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1727590430000|2024-09-29 06:13:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1727590440000|2024-09-29 06:14:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1727590450000|2024-09-29 06:14:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727590470000|2024-09-29 06:14:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727590500000|2024-09-29 06:15:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727590530000|2024-09-29 06:15:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727590550000|2024-09-29 06:15:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1727590600000|2024-09-29 06:16:40|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1727590710000|2024-09-29 06:18:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727590740000|2024-09-29 06:19:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727590750000|2024-09-29 06:19:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727590860000|2024-09-29 06:21:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727590870000|2024-09-29 06:21:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727590890000|2024-09-29 06:21:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727590900000|2024-09-29 06:21:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1727590940000|2024-09-29 06:22:20|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727590950000|2024-09-29 06:22:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727591000000|2024-09-29 06:23:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727591010000|2024-09-29 06:23:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727591020000|2024-09-29 06:23:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727591060000|2024-09-29 06:24:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1727591080000|2024-09-29 06:24:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727591150000|2024-09-29 06:25:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727591160000|2024-09-29 06:26:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1727591170000|2024-09-29 06:26:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1727591180000|2024-09-29 06:26:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727591200000|2024-09-29 06:26:40|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1727591210000|2024-09-29 06:26:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1727591240000|2024-09-29 06:27:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1727591250000|2024-09-29 06:27:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1727591260000|2024-09-29 06:27:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1727591270000|2024-09-29 06:27:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727591280000|2024-09-29 06:28:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|9
1727591290000|2024-09-29 06:28:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|8
1727591310000|2024-09-29 06:28:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1727591330000|2024-09-29 06:28:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727591350000|2024-09-29 06:29:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727591370000|2024-09-29 06:29:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727591380000|2024-09-29 06:29:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727591390000|2024-09-29 06:29:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727591400000|2024-09-29 06:30:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|12
1727591410000|2024-09-29 06:30:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727591420000|2024-09-29 06:30:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727591430000|2024-09-29 06:30:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727591440000|2024-09-29 06:30:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727591450000|2024-09-29 06:30:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727591460000|2024-09-29 06:31:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727591480000|2024-09-29 06:31:20|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1727591490000|2024-09-29 06:31:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1727591580000|2024-09-29 06:33:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727591590000|2024-09-29 06:33:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727591610000|2024-09-29 06:33:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727591620000|2024-09-29 06:33:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727591630000|2024-09-29 06:33:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727591650000|2024-09-29 06:34:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727591660000|2024-09-29 06:34:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727591670000|2024-09-29 06:34:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727591680000|2024-09-29 06:34:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1727591690000|2024-09-29 06:34:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727591700000|2024-09-29 06:35:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1727591710000|2024-09-29 06:35:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727591750000|2024-09-29 06:35:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727591760000|2024-09-29 06:36:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1727591780000|2024-09-29 06:36:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727591790000|2024-09-29 06:36:30|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1727591810000|2024-09-29 06:36:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727591820000|2024-09-29 06:37:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727591830000|2024-09-29 06:37:10|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1727591840000|2024-09-29 06:37:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1727591880000|2024-09-29 06:38:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1727591890000|2024-09-29 06:38:10|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1727591900000|2024-09-29 06:38:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1727591910000|2024-09-29 06:38:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1727591920000|2024-09-29 06:38:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1727591930000|2024-09-29 06:38:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727591940000|2024-09-29 06:39:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727591950000|2024-09-29 06:39:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1727591970000|2024-09-29 06:39:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727591990000|2024-09-29 06:39:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727592000000|2024-09-29 06:40:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727592060000|2024-09-29 06:41:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727592070000|2024-09-29 06:41:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727592100000|2024-09-29 06:41:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727592160000|2024-09-29 06:42:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727592170000|2024-09-29 06:42:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727592270000|2024-09-29 06:44:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727592280000|2024-09-29 06:44:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727592320000|2024-09-29 06:45:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727592340000|2024-09-29 06:45:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727592370000|2024-09-29 06:46:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727592390000|2024-09-29 06:46:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727592400000|2024-09-29 06:46:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1727592420000|2024-09-29 06:47:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727592430000|2024-09-29 06:47:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727592500000|2024-09-29 06:48:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727592510000|2024-09-29 06:48:30|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1727592550000|2024-09-29 06:49:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727592560000|2024-09-29 06:49:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727592570000|2024-09-29 06:49:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1727592580000|2024-09-29 06:49:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1727592590000|2024-09-29 06:49:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727592610000|2024-09-29 06:50:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727592630000|2024-09-29 06:50:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727592640000|2024-09-29 06:50:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727592650000|2024-09-29 06:50:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1727592660000|2024-09-29 06:51:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1727592700000|2024-09-29 06:51:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727592710000|2024-09-29 06:51:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1727592720000|2024-09-29 06:52:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727592730000|2024-09-29 06:52:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1727592750000|2024-09-29 06:52:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1727592760000|2024-09-29 06:52:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727592840000|2024-09-29 06:54:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1727592870000|2024-09-29 06:54:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727592880000|2024-09-29 06:54:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727592890000|2024-09-29 06:54:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727592940000|2024-09-29 06:55:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727592970000|2024-09-29 06:56:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727592980000|2024-09-29 06:56:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|8
1727592990000|2024-09-29 06:56:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1727593020000|2024-09-29 06:57:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727593050000|2024-09-29 06:57:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727593060000|2024-09-29 06:57:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727593100000|2024-09-29 06:58:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727593110000|2024-09-29 06:58:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727593120000|2024-09-29 06:58:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727593130000|2024-09-29 06:58:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727593150000|2024-09-29 06:59:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1727593160000|2024-09-29 06:59:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727593180000|2024-09-29 06:59:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727593200000|2024-09-29 07:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727593210000|2024-09-29 07:00:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727593220000|2024-09-29 07:00:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727593230000|2024-09-29 07:00:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727593260000|2024-09-29 07:01:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1727593270000|2024-09-29 07:01:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|12
1727593280000|2024-09-29 07:01:20|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|9
1727593310000|2024-09-29 07:01:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727593320000|2024-09-29 07:02:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1727593330000|2024-09-29 07:02:10|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1727593370000|2024-09-29 07:02:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727593380000|2024-09-29 07:03:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727593410000|2024-09-29 07:03:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727593450000|2024-09-29 07:04:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1727593490000|2024-09-29 07:04:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727593500000|2024-09-29 07:05:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727593520000|2024-09-29 07:05:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727593570000|2024-09-29 07:06:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1727593580000|2024-09-29 07:06:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727593670000|2024-09-29 07:07:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1727593680000|2024-09-29 07:08:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727593720000|2024-09-29 07:08:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727593860000|2024-09-29 07:11:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1727593900000|2024-09-29 07:11:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727593920000|2024-09-29 07:12:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1727593930000|2024-09-29 07:12:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1727593940000|2024-09-29 07:12:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727593950000|2024-09-29 07:12:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|8
1727594010000|2024-09-29 07:13:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727594040000|2024-09-29 07:14:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727594050000|2024-09-29 07:14:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727594080000|2024-09-29 07:14:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727594090000|2024-09-29 07:14:50|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1727594100000|2024-09-29 07:15:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1727594110000|2024-09-29 07:15:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|8
1727594120000|2024-09-29 07:15:20|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|5
1727594130000|2024-09-29 07:15:30|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1727594150000|2024-09-29 07:15:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1727594160000|2024-09-29 07:16:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1727594170000|2024-09-29 07:16:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727594200000|2024-09-29 07:16:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1727594210000|2024-09-29 07:16:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727594220000|2024-09-29 07:17:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727594230000|2024-09-29 07:17:10|10.04|9.99|10.06|10.01|10.06|10.01|10.04|9.99|3
1727594250000|2024-09-29 07:17:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727594260000|2024-09-29 07:17:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1727594280000|2024-09-29 07:18:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1727594290000|2024-09-29 07:18:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|12
1727594300000|2024-09-29 07:18:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|10
1727594340000|2024-09-29 07:19:00|10.05|10|10.05|10|10.06|10.01|10.05|10|11
1727594350000|2024-09-29 07:19:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|8
1727594360000|2024-09-29 07:19:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1727594370000|2024-09-29 07:19:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1727594380000|2024-09-29 07:19:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1727594390000|2024-09-29 07:19:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|10
1727594400000|2024-09-29 07:20:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727594420000|2024-09-29 07:20:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1727594440000|2024-09-29 07:20:40|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1727594450000|2024-09-29 07:20:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727594480000|2024-09-29 07:21:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1727594520000|2024-09-29 07:22:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727594530000|2024-09-29 07:22:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|7
1727594540000|2024-09-29 07:22:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727594550000|2024-09-29 07:22:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1727594570000|2024-09-29 07:22:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1727594580000|2024-09-29 07:23:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1727594590000|2024-09-29 07:23:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|9
1727594600000|2024-09-29 07:23:20|10.02|9.97|10|9.95|10.02|9.97|10|9.95|9
1727594610000|2024-09-29 07:23:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1727594620000|2024-09-29 07:23:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|8
1727594640000|2024-09-29 07:24:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727594650000|2024-09-29 07:24:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727594670000|2024-09-29 07:24:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1727594700000|2024-09-29 07:25:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1727594710000|2024-09-29 07:25:10|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1727594720000|2024-09-29 07:25:20|10.01|9.96|10.02|9.97|10.02|9.97|10|9.95|6
1727594740000|2024-09-29 07:25:40|10.01|9.96|10.02|9.97|10.03|9.98|10.01|9.96|8
1727594750000|2024-09-29 07:25:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727594760000|2024-09-29 07:26:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727594770000|2024-09-29 07:26:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727594780000|2024-09-29 07:26:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727594790000|2024-09-29 07:26:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727594800000|2024-09-29 07:26:40|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|4
1727594810000|2024-09-29 07:26:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727594820000|2024-09-29 07:27:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|7
1727594830000|2024-09-29 07:27:10|10.04|9.99|10.05|10|10.05|10|10.03|9.98|5
1727594860000|2024-09-29 07:27:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1727594890000|2024-09-29 07:28:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|9
1727594900000|2024-09-29 07:28:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1727594910000|2024-09-29 07:28:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|8
1727594920000|2024-09-29 07:28:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1727594930000|2024-09-29 07:28:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1727594950000|2024-09-29 07:29:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1727594960000|2024-09-29 07:29:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1727595000000|2024-09-29 07:30:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1727595060000|2024-09-29 07:31:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727595080000|2024-09-29 07:31:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|7
1727595090000|2024-09-29 07:31:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1727595100000|2024-09-29 07:31:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727595120000|2024-09-29 07:32:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1727595130000|2024-09-29 07:32:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|8
1727595140000|2024-09-29 07:32:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1727595170000|2024-09-29 07:32:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727595180000|2024-09-29 07:33:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727595270000|2024-09-29 07:34:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1727595280000|2024-09-29 07:34:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1727595290000|2024-09-29 07:34:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1727595300000|2024-09-29 07:35:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727595310000|2024-09-29 07:35:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|7
1727595360000|2024-09-29 07:36:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727595430000|2024-09-29 07:37:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1727595450000|2024-09-29 07:37:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727595470000|2024-09-29 07:37:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1727595500000|2024-09-29 07:38:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1727595560000|2024-09-29 07:39:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727595570000|2024-09-29 07:39:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727595580000|2024-09-29 07:39:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727595640000|2024-09-29 07:40:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727595650000|2024-09-29 07:40:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1727595660000|2024-09-29 07:41:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727595720000|2024-09-29 07:42:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727595750000|2024-09-29 07:42:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727595800000|2024-09-29 07:43:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727595820000|2024-09-29 07:43:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727595950000|2024-09-29 07:45:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727595960000|2024-09-29 07:46:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727595990000|2024-09-29 07:46:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727596000000|2024-09-29 07:46:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1727596010000|2024-09-29 07:46:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727596030000|2024-09-29 07:47:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727596180000|2024-09-29 07:49:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727596200000|2024-09-29 07:50:00|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1727596250000|2024-09-29 07:50:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727596260000|2024-09-29 07:51:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727596280000|2024-09-29 07:51:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|9
1727596300000|2024-09-29 07:51:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727596330000|2024-09-29 07:52:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1727596340000|2024-09-29 07:52:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1727596350000|2024-09-29 07:52:30|9.98|9.93|9.96|9.91|9.98|9.93|9.96|9.91|5
1727596380000|2024-09-29 07:53:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727596400000|2024-09-29 07:53:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727596420000|2024-09-29 07:53:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727596450000|2024-09-29 07:54:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727596600000|2024-09-29 07:56:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727596620000|2024-09-29 07:57:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727596630000|2024-09-29 07:57:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727596640000|2024-09-29 07:57:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1727596650000|2024-09-29 07:57:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727596660000|2024-09-29 07:57:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727596680000|2024-09-29 07:58:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727596690000|2024-09-29 07:58:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727596700000|2024-09-29 07:58:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727596710000|2024-09-29 07:58:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727596800000|2024-09-29 08:00:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1727596810000|2024-09-29 08:00:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|9
1727596830000|2024-09-29 08:00:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727596840000|2024-09-29 08:00:40|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1727596850000|2024-09-29 08:00:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1727596860000|2024-09-29 08:01:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727596870000|2024-09-29 08:01:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727596940000|2024-09-29 08:02:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727596960000|2024-09-29 08:02:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727596970000|2024-09-29 08:02:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727596980000|2024-09-29 08:03:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727596990000|2024-09-29 08:03:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727597000000|2024-09-29 08:03:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727597020000|2024-09-29 08:03:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|9
1727597030000|2024-09-29 08:03:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727597040000|2024-09-29 08:04:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1727597050000|2024-09-29 08:04:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727597070000|2024-09-29 08:04:30|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727597080000|2024-09-29 08:04:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727597090000|2024-09-29 08:04:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727597100000|2024-09-29 08:05:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727597200000|2024-09-29 08:06:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1727597220000|2024-09-29 08:07:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727597270000|2024-09-29 08:07:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727597360000|2024-09-29 08:09:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727597370000|2024-09-29 08:09:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727597390000|2024-09-29 08:09:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1727597460000|2024-09-29 08:11:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727597500000|2024-09-29 08:11:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727597510000|2024-09-29 08:11:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727597520000|2024-09-29 08:12:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727597530000|2024-09-29 08:12:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1727597640000|2024-09-29 08:14:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727597720000|2024-09-29 08:15:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727597740000|2024-09-29 08:15:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|7
1727597750000|2024-09-29 08:15:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1727597760000|2024-09-29 08:16:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1727597800000|2024-09-29 08:16:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1727597820000|2024-09-29 08:17:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1727597840000|2024-09-29 08:17:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1727597860000|2024-09-29 08:17:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727597870000|2024-09-29 08:17:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727597880000|2024-09-29 08:18:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727597910000|2024-09-29 08:18:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727598060000|2024-09-29 08:21:00|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|6
1727598070000|2024-09-29 08:21:10|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|13
1727598080000|2024-09-29 08:21:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|8
1727598100000|2024-09-29 08:21:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727598110000|2024-09-29 08:21:50|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727598120000|2024-09-29 08:22:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727598170000|2024-09-29 08:22:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727598180000|2024-09-29 08:23:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727598300000|2024-09-29 08:25:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727598320000|2024-09-29 08:25:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727598330000|2024-09-29 08:25:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727598340000|2024-09-29 08:25:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727598350000|2024-09-29 08:25:50|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727598370000|2024-09-29 08:26:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727598420000|2024-09-29 08:27:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727598450000|2024-09-29 08:27:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727598490000|2024-09-29 08:28:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727598510000|2024-09-29 08:28:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727598550000|2024-09-29 08:29:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727598610000|2024-09-29 08:30:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727598620000|2024-09-29 08:30:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727598710000|2024-09-29 08:31:50|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727598720000|2024-09-29 08:32:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1727598730000|2024-09-29 08:32:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1727598740000|2024-09-29 08:32:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727598750000|2024-09-29 08:32:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1727598760000|2024-09-29 08:32:40|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727598800000|2024-09-29 08:33:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727598860000|2024-09-29 08:34:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727598870000|2024-09-29 08:34:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1727598880000|2024-09-29 08:34:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1727598890000|2024-09-29 08:34:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1727598900000|2024-09-29 08:35:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1727598910000|2024-09-29 08:35:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727599080000|2024-09-29 08:38:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727599090000|2024-09-29 08:38:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1727599100000|2024-09-29 08:38:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1727599110000|2024-09-29 08:38:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727599120000|2024-09-29 08:38:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727599130000|2024-09-29 08:38:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1727599140000|2024-09-29 08:39:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727599170000|2024-09-29 08:39:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727599260000|2024-09-29 08:41:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1727599290000|2024-09-29 08:41:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1727599350000|2024-09-29 08:42:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727599400000|2024-09-29 08:43:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727599410000|2024-09-29 08:43:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727599450000|2024-09-29 08:44:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727599550000|2024-09-29 08:45:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1727599560000|2024-09-29 08:46:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1727599610000|2024-09-29 08:46:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1727599620000|2024-09-29 08:47:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1727599660000|2024-09-29 08:47:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727599680000|2024-09-29 08:48:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1727599750000|2024-09-29 08:49:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727599760000|2024-09-29 08:49:20|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1727599780000|2024-09-29 08:49:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1727599800000|2024-09-29 08:50:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1727599890000|2024-09-29 08:51:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727599910000|2024-09-29 08:51:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727599960000|2024-09-29 08:52:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727600010000|2024-09-29 08:53:30|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1727600140000|2024-09-29 08:55:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1727600150000|2024-09-29 08:55:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727600300000|2024-09-29 08:58:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727600330000|2024-09-29 08:58:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727600380000|2024-09-29 08:59:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727600480000|2024-09-29 09:01:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727600510000|2024-09-29 09:01:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727600570000|2024-09-29 09:02:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727600690000|2024-09-29 09:04:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727600720000|2024-09-29 09:05:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727600990000|2024-09-29 09:09:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727601000000|2024-09-29 09:10:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727601110000|2024-09-29 09:11:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727601150000|2024-09-29 09:12:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727601180000|2024-09-29 09:13:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727601330000|2024-09-29 09:15:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727601360000|2024-09-29 09:16:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727601420000|2024-09-29 09:17:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727601430000|2024-09-29 09:17:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727601540000|2024-09-29 09:19:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727601550000|2024-09-29 09:19:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727601570000|2024-09-29 09:19:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727601600000|2024-09-29 09:20:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727601630000|2024-09-29 09:20:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727601670000|2024-09-29 09:21:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727601730000|2024-09-29 09:22:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727601770000|2024-09-29 09:22:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727601910000|2024-09-29 09:25:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727601980000|2024-09-29 09:26:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727602030000|2024-09-29 09:27:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727602090000|2024-09-29 09:28:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727602130000|2024-09-29 09:28:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1727602230000|2024-09-29 09:30:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727602280000|2024-09-29 09:31:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727602390000|2024-09-29 09:33:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727602600000|2024-09-29 09:36:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727602620000|2024-09-29 09:37:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727602640000|2024-09-29 09:37:20|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727602650000|2024-09-29 09:37:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727602660000|2024-09-29 09:37:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727602830000|2024-09-29 09:40:30|9.96|9.91|9.97|9.92|9.97|9.92|9.95|9.9|4
1727602850000|2024-09-29 09:40:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727602860000|2024-09-29 09:41:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727602910000|2024-09-29 09:41:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727603010000|2024-09-29 09:43:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727603060000|2024-09-29 09:44:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727603100000|2024-09-29 09:45:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1727603190000|2024-09-29 09:46:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727603200000|2024-09-29 09:46:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727603250000|2024-09-29 09:47:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727603360000|2024-09-29 09:49:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727603380000|2024-09-29 09:49:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727603440000|2024-09-29 09:50:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727603500000|2024-09-29 09:51:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727603510000|2024-09-29 09:51:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727603520000|2024-09-29 09:52:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727603660000|2024-09-29 09:54:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727603680000|2024-09-29 09:54:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727603690000|2024-09-29 09:54:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727603710000|2024-09-29 09:55:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727603730000|2024-09-29 09:55:30|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1727603820000|2024-09-29 09:57:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1727603860000|2024-09-29 09:57:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727603870000|2024-09-29 09:57:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727603900000|2024-09-29 09:58:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727603910000|2024-09-29 09:58:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727604000000|2024-09-29 10:00:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727604050000|2024-09-29 10:00:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727604080000|2024-09-29 10:01:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727604090000|2024-09-29 10:01:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727604150000|2024-09-29 10:02:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727604230000|2024-09-29 10:03:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727604260000|2024-09-29 10:04:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727604310000|2024-09-29 10:05:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727604390000|2024-09-29 10:06:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727604420000|2024-09-29 10:07:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727604440000|2024-09-29 10:07:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727604500000|2024-09-29 10:08:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727604510000|2024-09-29 10:08:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1727604520000|2024-09-29 10:08:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727604530000|2024-09-29 10:08:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727604580000|2024-09-29 10:09:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727604600000|2024-09-29 10:10:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727604630000|2024-09-29 10:10:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727604660000|2024-09-29 10:11:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727604670000|2024-09-29 10:11:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727604700000|2024-09-29 10:11:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727604710000|2024-09-29 10:11:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727604720000|2024-09-29 10:12:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1727604730000|2024-09-29 10:12:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727604790000|2024-09-29 10:13:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727604800000|2024-09-29 10:13:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1727604920000|2024-09-29 10:15:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727604980000|2024-09-29 10:16:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1727605020000|2024-09-29 10:17:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727605080000|2024-09-29 10:18:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727605120000|2024-09-29 10:18:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727605200000|2024-09-29 10:20:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727605270000|2024-09-29 10:21:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727605420000|2024-09-29 10:23:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727605450000|2024-09-29 10:24:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727605480000|2024-09-29 10:24:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727605630000|2024-09-29 10:27:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727605640000|2024-09-29 10:27:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727605680000|2024-09-29 10:28:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727605730000|2024-09-29 10:28:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727605740000|2024-09-29 10:29:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727605820000|2024-09-29 10:30:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727605870000|2024-09-29 10:31:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727605940000|2024-09-29 10:32:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727606000000|2024-09-29 10:33:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727606050000|2024-09-29 10:34:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727606100000|2024-09-29 10:35:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727606290000|2024-09-29 10:38:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727606360000|2024-09-29 10:39:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1727606370000|2024-09-29 10:39:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727606380000|2024-09-29 10:39:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727606390000|2024-09-29 10:39:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727606430000|2024-09-29 10:40:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727606570000|2024-09-29 10:42:50|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1727606580000|2024-09-29 10:43:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727606670000|2024-09-29 10:44:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727606750000|2024-09-29 10:45:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727606780000|2024-09-29 10:46:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727606930000|2024-09-29 10:48:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727607060000|2024-09-29 10:51:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727607110000|2024-09-29 10:51:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1727607120000|2024-09-29 10:52:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727607220000|2024-09-29 10:53:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727607290000|2024-09-29 10:54:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727607300000|2024-09-29 10:55:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727607310000|2024-09-29 10:55:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727607360000|2024-09-29 10:56:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727607380000|2024-09-29 10:56:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727607390000|2024-09-29 10:56:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1727607480000|2024-09-29 10:58:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727607750000|2024-09-29 11:02:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727607850000|2024-09-29 11:04:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727607880000|2024-09-29 11:04:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727607970000|2024-09-29 11:06:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727608040000|2024-09-29 11:07:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727608110000|2024-09-29 11:08:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727608170000|2024-09-29 11:09:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727608220000|2024-09-29 11:10:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727608230000|2024-09-29 11:10:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727608310000|2024-09-29 11:11:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1727608340000|2024-09-29 11:12:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727608410000|2024-09-29 11:13:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727608680000|2024-09-29 11:18:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727608720000|2024-09-29 11:18:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727608860000|2024-09-29 11:21:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727608920000|2024-09-29 11:22:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727608950000|2024-09-29 11:22:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727609040000|2024-09-29 11:24:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727609170000|2024-09-29 11:26:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727609230000|2024-09-29 11:27:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727609360000|2024-09-29 11:29:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727609370000|2024-09-29 11:29:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727609410000|2024-09-29 11:30:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727609420000|2024-09-29 11:30:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727609440000|2024-09-29 11:30:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727609450000|2024-09-29 11:30:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727609490000|2024-09-29 11:31:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1727609640000|2024-09-29 11:34:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727609650000|2024-09-29 11:34:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727609680000|2024-09-29 11:34:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727609730000|2024-09-29 11:35:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727609780000|2024-09-29 11:36:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727609820000|2024-09-29 11:37:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727609950000|2024-09-29 11:39:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727610020000|2024-09-29 11:40:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727610130000|2024-09-29 11:42:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727610140000|2024-09-29 11:42:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727610320000|2024-09-29 11:45:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727610350000|2024-09-29 11:45:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1727610560000|2024-09-29 11:49:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727610570000|2024-09-29 11:49:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727610580000|2024-09-29 11:49:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727610590000|2024-09-29 11:49:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727610600000|2024-09-29 11:50:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727610620000|2024-09-29 11:50:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727610640000|2024-09-29 11:50:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727610690000|2024-09-29 11:51:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727610700000|2024-09-29 11:51:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727610870000|2024-09-29 11:54:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727611060000|2024-09-29 11:57:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727611160000|2024-09-29 11:59:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727611170000|2024-09-29 11:59:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727611180000|2024-09-29 11:59:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727611200000|2024-09-29 12:00:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1727611210000|2024-09-29 12:00:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1727611240000|2024-09-29 12:00:40|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727611250000|2024-09-29 12:00:50|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727611260000|2024-09-29 12:01:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727611270000|2024-09-29 12:01:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727611280000|2024-09-29 12:01:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1727611310000|2024-09-29 12:01:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727611320000|2024-09-29 12:02:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727611340000|2024-09-29 12:02:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727611370000|2024-09-29 12:02:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727611470000|2024-09-29 12:04:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727611660000|2024-09-29 12:07:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727611840000|2024-09-29 12:10:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727612020000|2024-09-29 12:13:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727612200000|2024-09-29 12:16:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727612390000|2024-09-29 12:19:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727612520000|2024-09-29 12:22:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727612570000|2024-09-29 12:22:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727612580000|2024-09-29 12:23:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727612710000|2024-09-29 12:25:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727612750000|2024-09-29 12:25:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727612760000|2024-09-29 12:26:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727612940000|2024-09-29 12:29:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727613110000|2024-09-29 12:31:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727613120000|2024-09-29 12:32:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727613130000|2024-09-29 12:32:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727613240000|2024-09-29 12:34:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727613310000|2024-09-29 12:35:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727613330000|2024-09-29 12:35:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727613650000|2024-09-29 12:40:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727613830000|2024-09-29 12:43:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727614010000|2024-09-29 12:46:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727614060000|2024-09-29 12:47:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727614080000|2024-09-29 12:48:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727614090000|2024-09-29 12:48:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727614200000|2024-09-29 12:50:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727614330000|2024-09-29 12:52:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727614340000|2024-09-29 12:52:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727614350000|2024-09-29 12:52:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727614370000|2024-09-29 12:52:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727614390000|2024-09-29 12:53:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727614400000|2024-09-29 12:53:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727614430000|2024-09-29 12:53:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727614440000|2024-09-29 12:54:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727614460000|2024-09-29 12:54:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727614470000|2024-09-29 12:54:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727614480000|2024-09-29 12:54:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727614500000|2024-09-29 12:55:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727614510000|2024-09-29 12:55:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727614520000|2024-09-29 12:55:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1727614540000|2024-09-29 12:55:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1727614590000|2024-09-29 12:56:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727614620000|2024-09-29 12:57:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727614630000|2024-09-29 12:57:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727614710000|2024-09-29 12:58:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727614780000|2024-09-29 12:59:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727614790000|2024-09-29 12:59:50|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1727614810000|2024-09-29 13:00:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727614830000|2024-09-29 13:00:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727614870000|2024-09-29 13:01:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727614930000|2024-09-29 13:02:10|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1727614970000|2024-09-29 13:02:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1727614980000|2024-09-29 13:03:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727615000000|2024-09-29 13:03:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727615010000|2024-09-29 13:03:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727615060000|2024-09-29 13:04:20|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1727615100000|2024-09-29 13:05:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727615130000|2024-09-29 13:05:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727615150000|2024-09-29 13:05:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727615190000|2024-09-29 13:06:30|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1727615200000|2024-09-29 13:06:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1727615230000|2024-09-29 13:07:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727615280000|2024-09-29 13:08:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727615330000|2024-09-29 13:08:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727615350000|2024-09-29 13:09:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727615400000|2024-09-29 13:10:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727615500000|2024-09-29 13:11:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727615650000|2024-09-29 13:14:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727615710000|2024-09-29 13:15:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727615720000|2024-09-29 13:15:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1727615760000|2024-09-29 13:16:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727615790000|2024-09-29 13:16:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727615800000|2024-09-29 13:16:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1727615810000|2024-09-29 13:16:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727615820000|2024-09-29 13:17:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727615830000|2024-09-29 13:17:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1727615860000|2024-09-29 13:17:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727615870000|2024-09-29 13:17:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727615970000|2024-09-29 13:19:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727616050000|2024-09-29 13:20:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727616060000|2024-09-29 13:21:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727616110000|2024-09-29 13:21:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1727616120000|2024-09-29 13:22:00|9.99|9.94|10|9.95|10|9.95|9.98|9.93|8
1727616130000|2024-09-29 13:22:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727616140000|2024-09-29 13:22:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727616160000|2024-09-29 13:22:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727616200000|2024-09-29 13:23:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1727616210000|2024-09-29 13:23:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1727616220000|2024-09-29 13:23:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727616240000|2024-09-29 13:24:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1727616280000|2024-09-29 13:24:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727616300000|2024-09-29 13:25:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727616330000|2024-09-29 13:25:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727616390000|2024-09-29 13:26:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1727616400000|2024-09-29 13:26:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727616410000|2024-09-29 13:26:50|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727616480000|2024-09-29 13:28:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727616550000|2024-09-29 13:29:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727616580000|2024-09-29 13:29:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727616610000|2024-09-29 13:30:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727616650000|2024-09-29 13:30:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727616690000|2024-09-29 13:31:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727616740000|2024-09-29 13:32:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727616770000|2024-09-29 13:32:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727616780000|2024-09-29 13:33:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727616790000|2024-09-29 13:33:10|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1727616860000|2024-09-29 13:34:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|8
1727616870000|2024-09-29 13:34:30|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1727616930000|2024-09-29 13:35:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727616940000|2024-09-29 13:35:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727616950000|2024-09-29 13:35:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727617040000|2024-09-29 13:37:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727617050000|2024-09-29 13:37:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727617080000|2024-09-29 13:38:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727617130000|2024-09-29 13:38:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727617200000|2024-09-29 13:40:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727617280000|2024-09-29 13:41:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727617310000|2024-09-29 13:41:50|10.01|9.96|10.03|9.98|10.03|9.98|10.01|9.96|3
1727617350000|2024-09-29 13:42:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727617360000|2024-09-29 13:42:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727617370000|2024-09-29 13:42:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727617380000|2024-09-29 13:43:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727617420000|2024-09-29 13:43:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727617520000|2024-09-29 13:45:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727617530000|2024-09-29 13:45:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727617600000|2024-09-29 13:46:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727617640000|2024-09-29 13:47:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727617700000|2024-09-29 13:48:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727617710000|2024-09-29 13:48:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727617720000|2024-09-29 13:48:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727617730000|2024-09-29 13:48:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727617760000|2024-09-29 13:49:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727617790000|2024-09-29 13:49:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727617810000|2024-09-29 13:50:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1727617840000|2024-09-29 13:50:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727617860000|2024-09-29 13:51:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1727617870000|2024-09-29 13:51:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727617880000|2024-09-29 13:51:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727617900000|2024-09-29 13:51:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727617970000|2024-09-29 13:52:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727618020000|2024-09-29 13:53:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727618080000|2024-09-29 13:54:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727618130000|2024-09-29 13:55:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727618160000|2024-09-29 13:56:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727618250000|2024-09-29 13:57:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727618310000|2024-09-29 13:58:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727618380000|2024-09-29 13:59:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727618430000|2024-09-29 14:00:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727618440000|2024-09-29 14:00:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727618450000|2024-09-29 14:00:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727618460000|2024-09-29 14:01:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727618480000|2024-09-29 14:01:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727618520000|2024-09-29 14:02:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727618530000|2024-09-29 14:02:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1727618580000|2024-09-29 14:03:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1727618590000|2024-09-29 14:03:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1727618600000|2024-09-29 14:03:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1727618620000|2024-09-29 14:03:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727618630000|2024-09-29 14:03:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727618640000|2024-09-29 14:04:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727618650000|2024-09-29 14:04:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727618660000|2024-09-29 14:04:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727618740000|2024-09-29 14:05:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727618760000|2024-09-29 14:06:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727618770000|2024-09-29 14:06:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1727618830000|2024-09-29 14:07:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1727618910000|2024-09-29 14:08:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1727618940000|2024-09-29 14:09:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727619040000|2024-09-29 14:10:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727619120000|2024-09-29 14:12:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727619170000|2024-09-29 14:12:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1727619180000|2024-09-29 14:13:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727619190000|2024-09-29 14:13:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1727619200000|2024-09-29 14:13:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727619330000|2024-09-29 14:15:30|10.06|10.01|10.08|10.03|10.08|10.03|10.06|10.01|3
1727619420000|2024-09-29 14:17:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1727619430000|2024-09-29 14:17:10|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1727619530000|2024-09-29 14:18:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727619540000|2024-09-29 14:19:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727619550000|2024-09-29 14:19:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1727619600000|2024-09-29 14:20:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1727619620000|2024-09-29 14:20:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1727619630000|2024-09-29 14:20:30|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1727619640000|2024-09-29 14:20:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|10
1727619650000|2024-09-29 14:20:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1727619660000|2024-09-29 14:21:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|9
1727619670000|2024-09-29 14:21:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727619680000|2024-09-29 14:21:20|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727619700000|2024-09-29 14:21:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727619710000|2024-09-29 14:21:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727619720000|2024-09-29 14:22:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727619730000|2024-09-29 14:22:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727619750000|2024-09-29 14:22:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1727619780000|2024-09-29 14:23:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727619790000|2024-09-29 14:23:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727619860000|2024-09-29 14:24:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727619890000|2024-09-29 14:24:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727619910000|2024-09-29 14:25:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727619920000|2024-09-29 14:25:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1727619930000|2024-09-29 14:25:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727619960000|2024-09-29 14:26:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727619990000|2024-09-29 14:26:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727620000000|2024-09-29 14:26:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1727620030000|2024-09-29 14:27:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1727620040000|2024-09-29 14:27:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|8
1727620080000|2024-09-29 14:28:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727620100000|2024-09-29 14:28:20|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1727620110000|2024-09-29 14:28:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1727620170000|2024-09-29 14:29:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727620200000|2024-09-29 14:30:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727620320000|2024-09-29 14:32:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727620350000|2024-09-29 14:32:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727620360000|2024-09-29 14:32:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727620400000|2024-09-29 14:33:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1727620410000|2024-09-29 14:33:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1727620450000|2024-09-29 14:34:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727620470000|2024-09-29 14:34:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1727620480000|2024-09-29 14:34:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727620510000|2024-09-29 14:35:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727620540000|2024-09-29 14:35:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727620630000|2024-09-29 14:37:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727620650000|2024-09-29 14:37:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727620660000|2024-09-29 14:37:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1727620680000|2024-09-29 14:38:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1727620710000|2024-09-29 14:38:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727620720000|2024-09-29 14:38:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727620750000|2024-09-29 14:39:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727621030000|2024-09-29 14:43:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1727621110000|2024-09-29 14:45:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727621160000|2024-09-29 14:46:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727621200000|2024-09-29 14:46:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727621220000|2024-09-29 14:47:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1727621300000|2024-09-29 14:48:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727621350000|2024-09-29 14:49:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727621410000|2024-09-29 14:50:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727621460000|2024-09-29 14:51:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727621500000|2024-09-29 14:51:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727621510000|2024-09-29 14:51:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727621530000|2024-09-29 14:52:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1727621570000|2024-09-29 14:52:50|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1727621600000|2024-09-29 14:53:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1727621640000|2024-09-29 14:54:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727621650000|2024-09-29 14:54:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1727621660000|2024-09-29 14:54:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727621670000|2024-09-29 14:54:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1727621700000|2024-09-29 14:55:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727621720000|2024-09-29 14:55:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727621740000|2024-09-29 14:55:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727621750000|2024-09-29 14:55:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727621770000|2024-09-29 14:56:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727621780000|2024-09-29 14:56:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727621790000|2024-09-29 14:56:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1727621800000|2024-09-29 14:56:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1727621820000|2024-09-29 14:57:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727621830000|2024-09-29 14:57:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1727621840000|2024-09-29 14:57:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727621850000|2024-09-29 14:57:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727621860000|2024-09-29 14:57:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727621870000|2024-09-29 14:57:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727621880000|2024-09-29 14:58:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727621910000|2024-09-29 14:58:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727621940000|2024-09-29 14:59:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727621970000|2024-09-29 14:59:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727622010000|2024-09-29 15:00:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727622040000|2024-09-29 15:00:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727622050000|2024-09-29 15:00:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727622060000|2024-09-29 15:01:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727622070000|2024-09-29 15:01:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727622080000|2024-09-29 15:01:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727622090000|2024-09-29 15:01:30|10.19|10.14|10.17|10.12|10.19|10.14|10.17|10.12|3
1727622100000|2024-09-29 15:01:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727622110000|2024-09-29 15:01:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727622120000|2024-09-29 15:02:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727622130000|2024-09-29 15:02:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727622140000|2024-09-29 15:02:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727622150000|2024-09-29 15:02:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1727622180000|2024-09-29 15:03:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727622200000|2024-09-29 15:03:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727622220000|2024-09-29 15:03:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727622250000|2024-09-29 15:04:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727622260000|2024-09-29 15:04:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727622270000|2024-09-29 15:04:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1727622290000|2024-09-29 15:04:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727622300000|2024-09-29 15:05:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1727622310000|2024-09-29 15:05:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727622320000|2024-09-29 15:05:20|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1727622340000|2024-09-29 15:05:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727622360000|2024-09-29 15:06:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727622390000|2024-09-29 15:06:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727622480000|2024-09-29 15:08:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1727622490000|2024-09-29 15:08:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1727622500000|2024-09-29 15:08:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727622520000|2024-09-29 15:08:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727622530000|2024-09-29 15:08:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727622550000|2024-09-29 15:09:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727622560000|2024-09-29 15:09:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1727622570000|2024-09-29 15:09:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1727622590000|2024-09-29 15:09:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727622600000|2024-09-29 15:10:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727622620000|2024-09-29 15:10:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727622630000|2024-09-29 15:10:30|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|4
1727622640000|2024-09-29 15:10:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727622650000|2024-09-29 15:10:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1727622660000|2024-09-29 15:11:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727622690000|2024-09-29 15:11:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1727622710000|2024-09-29 15:11:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727622720000|2024-09-29 15:12:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1727622730000|2024-09-29 15:12:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727622740000|2024-09-29 15:12:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727622750000|2024-09-29 15:12:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727622770000|2024-09-29 15:12:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727622780000|2024-09-29 15:13:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727622800000|2024-09-29 15:13:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727622810000|2024-09-29 15:13:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1727622830000|2024-09-29 15:13:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727622840000|2024-09-29 15:14:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727622850000|2024-09-29 15:14:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727622860000|2024-09-29 15:14:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1727622870000|2024-09-29 15:14:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727622890000|2024-09-29 15:14:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727622900000|2024-09-29 15:15:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727622910000|2024-09-29 15:15:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727622920000|2024-09-29 15:15:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727622930000|2024-09-29 15:15:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727622940000|2024-09-29 15:15:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727622950000|2024-09-29 15:15:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727622960000|2024-09-29 15:16:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727622980000|2024-09-29 15:16:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727622990000|2024-09-29 15:16:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727623000000|2024-09-29 15:16:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727623010000|2024-09-29 15:16:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727623030000|2024-09-29 15:17:10|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1727623060000|2024-09-29 15:17:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727623080000|2024-09-29 15:18:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727623090000|2024-09-29 15:18:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727623120000|2024-09-29 15:18:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727623130000|2024-09-29 15:18:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1727623140000|2024-09-29 15:19:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727623150000|2024-09-29 15:19:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727623170000|2024-09-29 15:19:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727623180000|2024-09-29 15:19:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727623200000|2024-09-29 15:20:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1727623210000|2024-09-29 15:20:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727623220000|2024-09-29 15:20:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727623300000|2024-09-29 15:21:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727623310000|2024-09-29 15:21:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727623320000|2024-09-29 15:22:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727623330000|2024-09-29 15:22:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727623360000|2024-09-29 15:22:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1727623380000|2024-09-29 15:23:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727623420000|2024-09-29 15:23:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727623440000|2024-09-29 15:24:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727623460000|2024-09-29 15:24:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727623490000|2024-09-29 15:24:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1727623520000|2024-09-29 15:25:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727623570000|2024-09-29 15:26:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727623580000|2024-09-29 15:26:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727623590000|2024-09-29 15:26:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727623620000|2024-09-29 15:27:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727623630000|2024-09-29 15:27:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1727623660000|2024-09-29 15:27:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727623770000|2024-09-29 15:29:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727623780000|2024-09-29 15:29:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727623790000|2024-09-29 15:29:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727623810000|2024-09-29 15:30:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727623870000|2024-09-29 15:31:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727623930000|2024-09-29 15:32:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727623940000|2024-09-29 15:32:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727623950000|2024-09-29 15:32:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727623980000|2024-09-29 15:33:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1727623990000|2024-09-29 15:33:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727624000000|2024-09-29 15:33:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727624090000|2024-09-29 15:34:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727624120000|2024-09-29 15:35:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727624130000|2024-09-29 15:35:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727624190000|2024-09-29 15:36:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727624200000|2024-09-29 15:36:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1727624220000|2024-09-29 15:37:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727624230000|2024-09-29 15:37:10|10.27|10.22|10.29|10.24|10.29|10.24|10.27|10.22|3
1727624240000|2024-09-29 15:37:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727624270000|2024-09-29 15:37:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727624300000|2024-09-29 15:38:20|10.28|10.23|10.29|10.24|10.3|10.25|10.28|10.23|8
1727624310000|2024-09-29 15:38:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|4
1727624370000|2024-09-29 15:39:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1727624380000|2024-09-29 15:39:40|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1727624390000|2024-09-29 15:39:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727624400000|2024-09-29 15:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727624420000|2024-09-29 15:40:20|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|8
1727624430000|2024-09-29 15:40:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1727624440000|2024-09-29 15:40:40|10.32|10.27|10.3|10.25|10.32|10.27|10.3|10.25|7
1727624450000|2024-09-29 15:40:50|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1727624460000|2024-09-29 15:41:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1727624470000|2024-09-29 15:41:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|8
1727624480000|2024-09-29 15:41:20|10.32|10.27|10.3|10.25|10.32|10.27|10.3|10.25|9
1727624490000|2024-09-29 15:41:30|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|11
1727624500000|2024-09-29 15:41:40|10.3|10.25|10.32|10.27|10.32|10.27|10.3|10.25|15
1727624510000|2024-09-29 15:41:50|10.33|10.28|10.32|10.27|10.33|10.28|10.3|10.25|10
1727624520000|2024-09-29 15:42:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|9
1727624530000|2024-09-29 15:42:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1727624540000|2024-09-29 15:42:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1727624550000|2024-09-29 15:42:30|10.35|10.3|10.34|10.29|10.35|10.3|10.33|10.28|6
1727624580000|2024-09-29 15:43:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1727624590000|2024-09-29 15:43:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|13
1727624600000|2024-09-29 15:43:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1727624610000|2024-09-29 15:43:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1727624620000|2024-09-29 15:43:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1727624630000|2024-09-29 15:43:50|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|7
1727624640000|2024-09-29 15:44:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1727624650000|2024-09-29 15:44:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|9
1727624670000|2024-09-29 15:44:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|9
1727624680000|2024-09-29 15:44:40|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1727624690000|2024-09-29 15:44:50|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|3
1727624700000|2024-09-29 15:45:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1727624710000|2024-09-29 15:45:10|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1727624720000|2024-09-29 15:45:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1727624730000|2024-09-29 15:45:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1727624750000|2024-09-29 15:45:50|10.34|10.29|10.36|10.31|10.36|10.31|10.34|10.29|5
1727624760000|2024-09-29 15:46:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1727624770000|2024-09-29 15:46:10|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1727624780000|2024-09-29 15:46:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1727624790000|2024-09-29 15:46:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|10
1727624800000|2024-09-29 15:46:40|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|7
1727624810000|2024-09-29 15:46:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|7
1727624820000|2024-09-29 15:47:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1727624830000|2024-09-29 15:47:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1727624870000|2024-09-29 15:47:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|15
1727624900000|2024-09-29 15:48:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1727624910000|2024-09-29 15:48:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1727624920000|2024-09-29 15:48:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727624930000|2024-09-29 15:48:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727624960000|2024-09-29 15:49:20|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1727624970000|2024-09-29 15:49:30|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1727624990000|2024-09-29 15:49:50|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1727625000000|2024-09-29 15:50:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727625020000|2024-09-29 15:50:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727625030000|2024-09-29 15:50:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1727625040000|2024-09-29 15:50:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727625050000|2024-09-29 15:50:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|4
1727625060000|2024-09-29 15:51:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1727625070000|2024-09-29 15:51:10|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727625080000|2024-09-29 15:51:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727625120000|2024-09-29 15:52:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727625130000|2024-09-29 15:52:10|10.38|10.33|10.4|10.35|10.4|10.35|10.38|10.33|3
1727625150000|2024-09-29 15:52:30|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727625170000|2024-09-29 15:52:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727625180000|2024-09-29 15:53:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727625190000|2024-09-29 15:53:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727625220000|2024-09-29 15:53:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727625230000|2024-09-29 15:53:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727625240000|2024-09-29 15:54:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727625270000|2024-09-29 15:54:30|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1727625290000|2024-09-29 15:54:50|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1727625300000|2024-09-29 15:55:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727625310000|2024-09-29 15:55:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1727625320000|2024-09-29 15:55:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727625370000|2024-09-29 15:56:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1727625380000|2024-09-29 15:56:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727625390000|2024-09-29 15:56:30|10.37|10.32|10.38|10.33|10.39|10.34|10.37|10.32|10
1727625400000|2024-09-29 15:56:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|12
1727625410000|2024-09-29 15:56:50|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1727625420000|2024-09-29 15:57:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1727625430000|2024-09-29 15:57:10|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1727625440000|2024-09-29 15:57:20|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1727625450000|2024-09-29 15:57:30|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1727625460000|2024-09-29 15:57:40|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|5
1727625470000|2024-09-29 15:57:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727625480000|2024-09-29 15:58:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|11
1727625510000|2024-09-29 15:58:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727625520000|2024-09-29 15:58:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727625530000|2024-09-29 15:58:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1727625550000|2024-09-29 15:59:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1727625560000|2024-09-29 15:59:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727625580000|2024-09-29 15:59:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727625600000|2024-09-29 16:00:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1727625610000|2024-09-29 16:00:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|6
1727625640000|2024-09-29 16:00:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|4
1727625650000|2024-09-29 16:00:50|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1727625670000|2024-09-29 16:01:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1727625680000|2024-09-29 16:01:20|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|10
1727625690000|2024-09-29 16:01:30|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1727625700000|2024-09-29 16:01:40|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1727625710000|2024-09-29 16:01:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727625800000|2024-09-29 16:03:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1727625820000|2024-09-29 16:03:40|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1727625830000|2024-09-29 16:03:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|10
1727625840000|2024-09-29 16:04:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1727625850000|2024-09-29 16:04:10|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1727625860000|2024-09-29 16:04:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1727625870000|2024-09-29 16:04:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1727625890000|2024-09-29 16:04:50|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1727625900000|2024-09-29 16:05:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1727625910000|2024-09-29 16:05:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1727625920000|2024-09-29 16:05:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|7
1727625930000|2024-09-29 16:05:30|10.32|10.27|10.35|10.3|10.35|10.3|10.32|10.27|4
1727625990000|2024-09-29 16:06:30|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1727626010000|2024-09-29 16:06:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1727626020000|2024-09-29 16:07:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727626030000|2024-09-29 16:07:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1727626040000|2024-09-29 16:07:20|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1727626080000|2024-09-29 16:08:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1727626120000|2024-09-29 16:08:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1727626130000|2024-09-29 16:08:50|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|5
1727626160000|2024-09-29 16:09:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1727626170000|2024-09-29 16:09:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1727626180000|2024-09-29 16:09:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1727626200000|2024-09-29 16:10:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1727626210000|2024-09-29 16:10:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1727626240000|2024-09-29 16:10:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1727626260000|2024-09-29 16:11:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1727626270000|2024-09-29 16:11:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1727626300000|2024-09-29 16:11:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1727626320000|2024-09-29 16:12:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1727626330000|2024-09-29 16:12:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1727626370000|2024-09-29 16:12:50|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1727626380000|2024-09-29 16:13:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1727626390000|2024-09-29 16:13:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727626400000|2024-09-29 16:13:20|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1727626410000|2024-09-29 16:13:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1727626430000|2024-09-29 16:13:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727626440000|2024-09-29 16:14:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727626540000|2024-09-29 16:15:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727626560000|2024-09-29 16:16:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1727626570000|2024-09-29 16:16:10|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1727626600000|2024-09-29 16:16:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1727626610000|2024-09-29 16:16:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1727626620000|2024-09-29 16:17:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727626630000|2024-09-29 16:17:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727626650000|2024-09-29 16:17:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727626680000|2024-09-29 16:18:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1727626710000|2024-09-29 16:18:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1727626740000|2024-09-29 16:19:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727626800000|2024-09-29 16:20:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727626810000|2024-09-29 16:20:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727626840000|2024-09-29 16:20:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727626890000|2024-09-29 16:21:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727626950000|2024-09-29 16:22:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727626970000|2024-09-29 16:22:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727627060000|2024-09-29 16:24:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727627080000|2024-09-29 16:24:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727627090000|2024-09-29 16:24:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727627100000|2024-09-29 16:25:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727627110000|2024-09-29 16:25:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727627120000|2024-09-29 16:25:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727627150000|2024-09-29 16:25:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727627160000|2024-09-29 16:26:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1727627190000|2024-09-29 16:26:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727627220000|2024-09-29 16:27:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1727627310000|2024-09-29 16:28:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727627410000|2024-09-29 16:30:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727627430000|2024-09-29 16:30:30|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1727627440000|2024-09-29 16:30:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727627450000|2024-09-29 16:30:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727627470000|2024-09-29 16:31:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727627510000|2024-09-29 16:31:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727627520000|2024-09-29 16:32:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727627580000|2024-09-29 16:33:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727627590000|2024-09-29 16:33:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1727627630000|2024-09-29 16:33:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1727627640000|2024-09-29 16:34:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1727627650000|2024-09-29 16:34:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1727627660000|2024-09-29 16:34:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1727627670000|2024-09-29 16:34:30|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1727627680000|2024-09-29 16:34:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727627700000|2024-09-29 16:35:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727627710000|2024-09-29 16:35:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727627720000|2024-09-29 16:35:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727627730000|2024-09-29 16:35:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|8
1727627740000|2024-09-29 16:35:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1727627750000|2024-09-29 16:35:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|9
1727627760000|2024-09-29 16:36:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1727627770000|2024-09-29 16:36:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727627780000|2024-09-29 16:36:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1727627800000|2024-09-29 16:36:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1727627810000|2024-09-29 16:36:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1727627870000|2024-09-29 16:37:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1727627880000|2024-09-29 16:38:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1727627900000|2024-09-29 16:38:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727627920000|2024-09-29 16:38:40|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1727627940000|2024-09-29 16:39:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727627990000|2024-09-29 16:39:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727628090000|2024-09-29 16:41:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727628100000|2024-09-29 16:41:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727628110000|2024-09-29 16:41:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727628170000|2024-09-29 16:42:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727628210000|2024-09-29 16:43:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727628290000|2024-09-29 16:44:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727628350000|2024-09-29 16:45:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727628360000|2024-09-29 16:46:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727628390000|2024-09-29 16:46:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727628420000|2024-09-29 16:47:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727628450000|2024-09-29 16:47:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727628470000|2024-09-29 16:47:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727628480000|2024-09-29 16:48:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727628490000|2024-09-29 16:48:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727628510000|2024-09-29 16:48:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1727628520000|2024-09-29 16:48:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727628530000|2024-09-29 16:48:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727628540000|2024-09-29 16:49:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727628560000|2024-09-29 16:49:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727628570000|2024-09-29 16:49:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727628580000|2024-09-29 16:49:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1727628590000|2024-09-29 16:49:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727628630000|2024-09-29 16:50:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727628670000|2024-09-29 16:51:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727628680000|2024-09-29 16:51:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727628700000|2024-09-29 16:51:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727628710000|2024-09-29 16:51:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727628820000|2024-09-29 16:53:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727628880000|2024-09-29 16:54:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727628890000|2024-09-29 16:54:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727629000000|2024-09-29 16:56:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727629010000|2024-09-29 16:56:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|10
1727629020000|2024-09-29 16:57:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727629060000|2024-09-29 16:57:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727629080000|2024-09-29 16:58:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727629100000|2024-09-29 16:58:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727629130000|2024-09-29 16:58:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727629150000|2024-09-29 16:59:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1727629160000|2024-09-29 16:59:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727629170000|2024-09-29 16:59:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727629180000|2024-09-29 16:59:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1727629210000|2024-09-29 17:00:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727629250000|2024-09-29 17:00:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727629340000|2024-09-29 17:02:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727629380000|2024-09-29 17:03:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727629400000|2024-09-29 17:03:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727629410000|2024-09-29 17:03:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727629420000|2024-09-29 17:03:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727629450000|2024-09-29 17:04:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727629460000|2024-09-29 17:04:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1727629470000|2024-09-29 17:04:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1727629510000|2024-09-29 17:05:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727629540000|2024-09-29 17:05:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727629630000|2024-09-29 17:07:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1727629660000|2024-09-29 17:07:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727629680000|2024-09-29 17:08:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1727629690000|2024-09-29 17:08:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727629700000|2024-09-29 17:08:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727629790000|2024-09-29 17:09:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727629810000|2024-09-29 17:10:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727629830000|2024-09-29 17:10:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727629880000|2024-09-29 17:11:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727629900000|2024-09-29 17:11:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1727629910000|2024-09-29 17:11:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727629920000|2024-09-29 17:12:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727629930000|2024-09-29 17:12:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727630000000|2024-09-29 17:13:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727630010000|2024-09-29 17:13:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727630020000|2024-09-29 17:13:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727630030000|2024-09-29 17:13:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727630040000|2024-09-29 17:14:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|11
1727630050000|2024-09-29 17:14:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|8
1727630060000|2024-09-29 17:14:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727630070000|2024-09-29 17:14:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727630100000|2024-09-29 17:15:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727630120000|2024-09-29 17:15:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727630180000|2024-09-29 17:16:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727630210000|2024-09-29 17:16:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727630240000|2024-09-29 17:17:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727630330000|2024-09-29 17:18:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727630340000|2024-09-29 17:19:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727630380000|2024-09-29 17:19:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1727630430000|2024-09-29 17:20:30|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1727630440000|2024-09-29 17:20:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727630470000|2024-09-29 17:21:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727630480000|2024-09-29 17:21:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727630490000|2024-09-29 17:21:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727630500000|2024-09-29 17:21:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727630510000|2024-09-29 17:21:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727630540000|2024-09-29 17:22:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727630550000|2024-09-29 17:22:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727630600000|2024-09-29 17:23:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727630610000|2024-09-29 17:23:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727630620000|2024-09-29 17:23:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727630680000|2024-09-29 17:24:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727630710000|2024-09-29 17:25:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727630740000|2024-09-29 17:25:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727630750000|2024-09-29 17:25:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727630760000|2024-09-29 17:26:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727630780000|2024-09-29 17:26:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727630840000|2024-09-29 17:27:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727630880000|2024-09-29 17:28:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727630920000|2024-09-29 17:28:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727631010000|2024-09-29 17:30:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727631070000|2024-09-29 17:31:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727631100000|2024-09-29 17:31:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727631130000|2024-09-29 17:32:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727631180000|2024-09-29 17:33:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727631200000|2024-09-29 17:33:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727631240000|2024-09-29 17:34:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727631300000|2024-09-29 17:35:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727631370000|2024-09-29 17:36:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727631380000|2024-09-29 17:36:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727631390000|2024-09-29 17:36:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727631400000|2024-09-29 17:36:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1727631420000|2024-09-29 17:37:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727631460000|2024-09-29 17:37:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727631520000|2024-09-29 17:38:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727631540000|2024-09-29 17:39:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1727631630000|2024-09-29 17:40:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727631650000|2024-09-29 17:40:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727631660000|2024-09-29 17:41:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727631670000|2024-09-29 17:41:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727631770000|2024-09-29 17:42:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727631800000|2024-09-29 17:43:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727631840000|2024-09-29 17:44:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727631850000|2024-09-29 17:44:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727631900000|2024-09-29 17:45:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727631910000|2024-09-29 17:45:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727631940000|2024-09-29 17:45:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727631960000|2024-09-29 17:46:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727632030000|2024-09-29 17:47:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1727632110000|2024-09-29 17:48:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727632120000|2024-09-29 17:48:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727632130000|2024-09-29 17:48:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1727632140000|2024-09-29 17:49:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727632200000|2024-09-29 17:50:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1727632210000|2024-09-29 17:50:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727632250000|2024-09-29 17:50:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727632270000|2024-09-29 17:51:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1727632280000|2024-09-29 17:51:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727632300000|2024-09-29 17:51:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727632330000|2024-09-29 17:52:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727632390000|2024-09-29 17:53:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727632400000|2024-09-29 17:53:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727632510000|2024-09-29 17:55:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727632520000|2024-09-29 17:55:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727632580000|2024-09-29 17:56:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727632590000|2024-09-29 17:56:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727632650000|2024-09-29 17:57:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727632670000|2024-09-29 17:57:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727632760000|2024-09-29 17:59:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727632770000|2024-09-29 17:59:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727632820000|2024-09-29 18:00:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1727632840000|2024-09-29 18:00:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727632860000|2024-09-29 18:01:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727633020000|2024-09-29 18:03:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727633110000|2024-09-29 18:05:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727633130000|2024-09-29 18:05:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727633180000|2024-09-29 18:06:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727633200000|2024-09-29 18:06:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727633210000|2024-09-29 18:06:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727633260000|2024-09-29 18:07:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727633310000|2024-09-29 18:08:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727633350000|2024-09-29 18:09:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1727633360000|2024-09-29 18:09:20|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1727633500000|2024-09-29 18:11:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1727633510000|2024-09-29 18:11:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727633520000|2024-09-29 18:12:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727633550000|2024-09-29 18:12:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727633600000|2024-09-29 18:13:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727633680000|2024-09-29 18:14:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727633710000|2024-09-29 18:15:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727633720000|2024-09-29 18:15:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727633810000|2024-09-29 18:16:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727633830000|2024-09-29 18:17:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727633850000|2024-09-29 18:17:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727633960000|2024-09-29 18:19:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727634000000|2024-09-29 18:20:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727634050000|2024-09-29 18:20:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727634060000|2024-09-29 18:21:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727634280000|2024-09-29 18:24:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727634310000|2024-09-29 18:25:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727634330000|2024-09-29 18:25:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727634410000|2024-09-29 18:26:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1727634510000|2024-09-29 18:28:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727634570000|2024-09-29 18:29:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727634620000|2024-09-29 18:30:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727634640000|2024-09-29 18:30:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727634660000|2024-09-29 18:31:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727634670000|2024-09-29 18:31:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727634730000|2024-09-29 18:32:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727634740000|2024-09-29 18:32:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1727634750000|2024-09-29 18:32:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727634810000|2024-09-29 18:33:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727634830000|2024-09-29 18:33:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727634860000|2024-09-29 18:34:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727634900000|2024-09-29 18:35:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727634910000|2024-09-29 18:35:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727634920000|2024-09-29 18:35:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727634950000|2024-09-29 18:35:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727634960000|2024-09-29 18:36:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727635090000|2024-09-29 18:38:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727635100000|2024-09-29 18:38:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727635280000|2024-09-29 18:41:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727635470000|2024-09-29 18:44:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727635550000|2024-09-29 18:45:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727635560000|2024-09-29 18:46:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727635650000|2024-09-29 18:47:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727635840000|2024-09-29 18:50:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727635950000|2024-09-29 18:52:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727635960000|2024-09-29 18:52:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727636020000|2024-09-29 18:53:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727636050000|2024-09-29 18:54:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727636200000|2024-09-29 18:56:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727636220000|2024-09-29 18:57:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727636330000|2024-09-29 18:58:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727636390000|2024-09-29 18:59:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727636400000|2024-09-29 19:00:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727636430000|2024-09-29 19:00:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727636540000|2024-09-29 19:02:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727636570000|2024-09-29 19:02:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1727636690000|2024-09-29 19:04:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727636750000|2024-09-29 19:05:50|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1727636770000|2024-09-29 19:06:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727636940000|2024-09-29 19:09:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727636970000|2024-09-29 19:09:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727637080000|2024-09-29 19:11:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727637140000|2024-09-29 19:12:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1727637180000|2024-09-29 19:13:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727637240000|2024-09-29 19:14:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1727637280000|2024-09-29 19:14:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727637320000|2024-09-29 19:15:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727637350000|2024-09-29 19:15:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727637460000|2024-09-29 19:17:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727637570000|2024-09-29 19:19:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727637630000|2024-09-29 19:20:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1727637720000|2024-09-29 19:22:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1727637730000|2024-09-29 19:22:10|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1727637900000|2024-09-29 19:25:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727638100000|2024-09-29 19:28:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727638230000|2024-09-29 19:30:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727638440000|2024-09-29 19:34:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727638560000|2024-09-29 19:36:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727638770000|2024-09-29 19:39:30|10.39|10.14|10.39|10.14|10.39|10.14|10.39|10.14|1
1727638790000|2024-09-29 19:39:50|10.38|10.13|10.38|10.13|10.38|10.13|10.38|10.13|1
1727638910000|2024-09-29 19:41:50|10.39|10.14|10.39|10.14|10.39|10.14|10.39|10.14|1
1727639060000|2024-09-29 19:44:20|10.38|10.13|10.38|10.13|10.38|10.13|10.38|10.13|1
1727639430000|2024-09-29 19:50:30|10.39|10.14|10.39|10.14|10.39|10.14|10.39|10.14|1
1727639530000|2024-09-29 19:52:10|10.38|10.13|10.38|10.13|10.39|10.14|10.38|10.13|3
1727639620000|2024-09-29 19:53:40|10.37|10.12|10.38|10.13|10.38|10.13|10.37|10.12|2
1727639650000|2024-09-29 19:54:10|10.37|10.12|10.37|10.12|10.38|10.13|10.37|10.12|3
1727639660000|2024-09-29 19:54:20|10.38|10.13|10.38|10.13|10.38|10.13|10.38|10.13|1
1727639700000|2024-09-29 19:55:00|10.39|10.14|10.39|10.14|10.39|10.14|10.39|10.14|1
1727639770000|2024-09-29 19:56:10|10.38|10.13|10.39|10.14|10.39|10.14|10.38|10.13|2
1727639810000|2024-09-29 19:56:50|10.38|10.13|10.39|10.14|10.39|10.14|10.38|10.13|2
1727639890000|2024-09-29 19:58:10|10.4|10.15|10.4|10.15|10.4|10.15|10.4|10.15|1
1727639940000|2024-09-29 19:59:00|10.39|10.14|10.39|10.14|10.39|10.14|10.39|10.14|1
1727639950000|2024-09-29 19:59:10|10.4|10.15|10.39|10.14|10.4|10.15|10.39|10.14|2
1727639960000|2024-09-29 19:59:20|10.4|10.15|10.4|10.15|10.4|10.15|10.4|10.15|1
1727639990000|2024-09-29 19:59:50|10.39|10.14|10.4|10.15|10.4|10.15|10.39|10.14|2
1727640020000|2024-09-29 20:00:20|10.39|10.14|10.39|10.14|10.39|10.14|10.39|10.14|1
1727640100000|2024-09-29 20:01:40|10.38|10.13|10.38|10.13|10.38|10.13|10.38|10.13|1
1727640130000|2024-09-29 20:02:10|10.37|10.12|10.37|10.12|10.38|10.13|10.37|10.12|3
1727640140000|2024-09-29 20:02:20|10.38|10.13|10.38|10.13|10.38|10.13|10.38|10.13|1
1727640170000|2024-09-29 20:02:50|10.37|10.12|10.37|10.12|10.37|10.12|10.37|10.12|1
1727640180000|2024-09-29 20:03:00|10.38|10.13|10.38|10.13|10.38|10.13|10.38|10.13|1
1727640200000|2024-09-29 20:03:20|10.37|10.12|10.37|10.12|10.37|10.12|10.37|10.12|1
1727640220000|2024-09-29 20:03:40|10.38|10.13|10.38|10.13|10.38|10.13|10.38|10.13|1
1727640240000|2024-09-29 20:04:00|10.39|10.14|10.38|10.13|10.39|10.14|10.38|10.13|2
1727640270000|2024-09-29 20:04:30|10.39|10.14|10.39|10.14|10.39|10.14|10.38|10.13|3
1727640280000|2024-09-29 20:04:40|10.38|10.13|10.38|10.13|10.38|10.13|10.38|10.13|1
1727640290000|2024-09-29 20:04:50|10.39|10.14|10.39|10.14|10.39|10.14|10.39|10.14|1
1727640300000|2024-09-29 20:05:00|10.38|10.13|10.38|10.13|10.39|10.14|10.38|10.13|5
1727640350000|2024-09-29 20:05:50|10.39|10.14|10.39|10.14|10.39|10.14|10.39|10.14|1
1727640420000|2024-09-29 20:07:00|10.38|10.13|10.38|10.13|10.38|10.13|10.38|10.13|1
1727640430000|2024-09-29 20:07:10|10.37|10.12|10.37|10.12|10.37|10.12|10.37|10.12|1
1727640440000|2024-09-29 20:07:20|10.36|10.11|10.36|10.11|10.36|10.11|10.36|10.11|1
1727640450000|2024-09-29 20:07:30|10.37|10.12|10.37|10.12|10.37|10.12|10.37|10.12|1
1727640480000|2024-09-29 20:08:00|10.36|10.11|10.36|10.11|10.36|10.11|10.36|10.11|1
1727640490000|2024-09-29 20:08:10|10.37|10.12|10.37|10.12|10.37|10.12|10.37|10.12|1
1727640510000|2024-09-29 20:08:30|10.38|10.13|10.38|10.13|10.38|10.13|10.38|10.13|1
1727640530000|2024-09-29 20:08:50|10.37|10.12|10.35|10.1|10.37|10.12|10.35|10.1|5
1727640540000|2024-09-29 20:09:00|10.36|10.11|10.36|10.11|10.36|10.11|10.36|10.11|1
1727640550000|2024-09-29 20:09:10|10.37|10.12|10.36|10.11|10.37|10.12|10.36|10.11|2
1727640560000|2024-09-29 20:09:20|10.37|10.12|10.37|10.12|10.37|10.12|10.36|10.11|3
1727640600000|2024-09-29 20:10:00|10.36|10.11|10.36|10.11|10.36|10.11|10.36|10.11|1
1727640610000|2024-09-29 20:10:10|10.37|10.12|10.37|10.12|10.37|10.12|10.36|10.11|3
1727640620000|2024-09-29 20:10:20|10.36|10.11|10.36|10.11|10.36|10.11|10.35|10.1|3
1727640630000|2024-09-29 20:10:30|10.35|10.1|10.36|10.11|10.36|10.11|10.35|10.1|4
1727640640000|2024-09-29 20:10:40|10.35|10.1|10.35|10.1|10.35|10.1|10.35|10.1|1
1727640660000|2024-09-29 20:11:00|10.34|10.09|10.36|10.11|10.36|10.11|10.34|10.09|3
1727640690000|2024-09-29 20:11:30|10.35|10.1|10.35|10.1|10.36|10.11|10.35|10.1|5
1727640720000|2024-09-29 20:12:00|10.36|10.11|10.36|10.11|10.36|10.11|10.35|10.1|3
1727640730000|2024-09-29 20:12:10|10.35|10.1|10.35|10.1|10.36|10.11|10.35|10.1|3
1727640790000|2024-09-29 20:13:10|10.34|10.09|10.35|10.1|10.35|10.1|10.34|10.09|2
1727640820000|2024-09-29 20:13:40|10.34|10.09|10.34|10.09|10.34|10.09|10.33|10.08|3
1727640900000|2024-09-29 20:15:00|10.35|10.1|10.35|10.1|10.35|10.1|10.35|10.1|1
1727641000000|2024-09-29 20:16:40|10.36|10.11|10.36|10.11|10.36|10.11|10.36|10.11|1
1727641070000|2024-09-29 20:17:50|10.35|10.1|10.36|10.11|10.36|10.11|10.35|10.1|2
1727641100000|2024-09-29 20:18:20|10.35|10.1|10.36|10.11|10.36|10.11|10.35|10.1|4
1727641120000|2024-09-29 20:18:40|10.35|10.1|10.35|10.1|10.35|10.1|10.35|10.1|1
1727641130000|2024-09-29 20:18:50|10.36|10.11|10.35|10.1|10.36|10.11|10.35|10.1|4
1727641140000|2024-09-29 20:19:00|10.36|10.11|10.35|10.1|10.36|10.11|10.35|10.1|2
1727641150000|2024-09-29 20:19:10|10.34|10.09|10.34|10.09|10.34|10.09|10.34|10.09|1
1727641160000|2024-09-29 20:19:20|10.35|10.1|10.35|10.1|10.35|10.1|10.34|10.09|3
1727641210000|2024-09-29 20:20:10|10.34|10.09|10.34|10.09|10.35|10.1|10.34|10.09|5
1727641250000|2024-09-29 20:20:50|10.33|10.08|10.33|10.08|10.33|10.08|10.33|10.08|1
1727641340000|2024-09-29 20:22:20|10.32|10.07|10.32|10.07|10.32|10.07|10.32|10.07|1
1727641370000|2024-09-29 20:22:50|10.31|10.06|10.31|10.06|10.32|10.07|10.31|10.06|3
1727641380000|2024-09-29 20:23:00|10.32|10.07|10.32|10.07|10.32|10.07|10.31|10.06|5
1727641390000|2024-09-29 20:23:10|10.31|10.06|10.32|10.07|10.32|10.07|10.31|10.06|4
1727641440000|2024-09-29 20:24:00|10.31|10.06|10.32|10.07|10.32|10.07|10.31|10.06|2
1727641460000|2024-09-29 20:24:20|10.31|10.06|10.32|10.07|10.32|10.07|10.31|10.06|4
1727641470000|2024-09-29 20:24:30|10.31|10.06|10.32|10.07|10.32|10.07|10.31|10.06|2
1727641480000|2024-09-29 20:24:40|10.31|10.06|10.31|10.06|10.31|10.06|10.31|10.06|1
1727641510000|2024-09-29 20:25:10|10.3|10.05|10.3|10.05|10.31|10.06|10.3|10.05|3
1727641540000|2024-09-29 20:25:40|10.29|10.04|10.29|10.04|10.29|10.04|10.29|10.04|1
1727641560000|2024-09-29 20:26:00|10.3|10.05|10.3|10.05|10.3|10.05|10.3|10.05|1
1727641570000|2024-09-29 20:26:10|10.29|10.04|10.29|10.04|10.29|10.04|10.29|10.04|1
1727641600000|2024-09-29 20:26:40|10.28|10.03|10.29|10.04|10.29|10.04|10.28|10.03|2
1727641610000|2024-09-29 20:26:50|10.28|10.03|10.28|10.03|10.29|10.04|10.28|10.03|3
1727641620000|2024-09-29 20:27:00|10.29|10.04|10.28|10.03|10.29|10.04|10.28|10.03|2
1727641630000|2024-09-29 20:27:10|10.29|10.04|10.28|10.03|10.29|10.04|10.28|10.03|2
1727641640000|2024-09-29 20:27:20|10.29|10.04|10.29|10.04|10.29|10.04|10.28|10.03|3
1727641660000|2024-09-29 20:27:40|10.3|10.05|10.3|10.05|10.3|10.05|10.29|10.04|5
1727641690000|2024-09-29 20:28:10|10.29|10.04|10.3|10.05|10.3|10.05|10.29|10.04|2
1727641750000|2024-09-29 20:29:10|10.31|10.06|10.31|10.06|10.31|10.06|10.31|10.06|1
1727641810000|2024-09-29 20:30:10|10.3|10.05|10.3|10.05|10.31|10.06|10.3|10.05|5
1727641820000|2024-09-29 20:30:20|10.31|10.06|10.31|10.06|10.31|10.06|10.3|10.05|3
1727641830000|2024-09-29 20:30:30|10.3|10.05|10.31|10.06|10.31|10.06|10.3|10.05|2
1727641850000|2024-09-29 20:30:50|10.3|10.05|10.3|10.05|10.3|10.05|10.3|10.05|1
1727641910000|2024-09-29 20:31:50|10.31|10.06|10.31|10.06|10.31|10.06|10.3|10.05|5
1727641960000|2024-09-29 20:32:40|10.3|10.05|10.3|10.05|10.3|10.05|10.3|10.05|1
1727642020000|2024-09-29 20:33:40|10.31|10.06|10.32|10.07|10.32|10.07|10.31|10.06|2
1727642030000|2024-09-29 20:33:50|10.31|10.06|10.32|10.07|10.32|10.07|10.31|10.06|2
1727642070000|2024-09-29 20:34:30|10.31|10.06|10.31|10.06|10.31|10.06|10.31|10.06|1
1727642110000|2024-09-29 20:35:10|10.3|10.05|10.31|10.06|10.31|10.06|10.3|10.05|2
1727642120000|2024-09-29 20:35:20|10.3|10.05|10.3|10.05|10.3|10.05|10.3|10.05|1
1727642150000|2024-09-29 20:35:50|10.31|10.06|10.31|10.06|10.31|10.06|10.31|10.06|1
1727642160000|2024-09-29 20:36:00|10.3|10.05|10.31|10.06|10.31|10.06|10.3|10.05|2
1727642180000|2024-09-29 20:36:20|10.3|10.05|10.31|10.06|10.31|10.06|10.3|10.05|2
1727642260000|2024-09-29 20:37:40|10.32|10.07|10.32|10.07|10.32|10.07|10.32|10.07|1
1727642270000|2024-09-29 20:37:50|10.31|10.06|10.32|10.07|10.32|10.07|10.31|10.06|4
1727642290000|2024-09-29 20:38:10|10.31|10.06|10.32|10.07|10.32|10.07|10.31|10.06|2
1727642300000|2024-09-29 20:38:20|10.31|10.06|10.31|10.06|10.32|10.07|10.31|10.06|3
1727642310000|2024-09-29 20:38:30|10.32|10.07|10.32|10.07|10.32|10.07|10.31|10.06|3
1727642340000|2024-09-29 20:39:00|10.31|10.06|10.32|10.07|10.32|10.07|10.31|10.06|2
1727642350000|2024-09-29 20:39:10|10.31|10.06|10.31|10.06|10.31|10.06|10.31|10.06|1
1727642380000|2024-09-29 20:39:40|10.32|10.07|10.32|10.07|10.32|10.07|10.32|10.07|1
1727642390000|2024-09-29 20:39:50|10.31|10.06|10.31|10.06|10.31|10.06|10.31|10.06|1
1727642470000|2024-09-29 20:41:10|10.3|10.05|10.3|10.05|10.3|10.05|10.3|10.05|1
1727642480000|2024-09-29 20:41:20|10.31|10.06|10.32|10.07|10.32|10.07|10.31|10.06|4
1727642510000|2024-09-29 20:41:50|10.31|10.06|10.3|10.05|10.31|10.06|10.3|10.05|6
1727642540000|2024-09-29 20:42:20|10.29|10.04|10.3|10.05|10.3|10.05|10.29|10.04|2
1727642560000|2024-09-29 20:42:40|10.29|10.04|10.29|10.04|10.29|10.04|10.29|10.04|1
1727642570000|2024-09-29 20:42:50|10.3|10.05|10.29|10.04|10.3|10.05|10.29|10.04|2
1727642600000|2024-09-29 20:43:20|10.28|10.03|10.29|10.04|10.29|10.04|10.28|10.03|2
1727642610000|2024-09-29 20:43:30|10.28|10.03|10.29|10.04|10.29|10.04|10.28|10.03|2
1727642620000|2024-09-29 20:43:40|10.28|10.03|10.28|10.03|10.28|10.03|10.28|10.03|1
1727642720000|2024-09-29 20:45:20|10.29|10.04|10.28|10.03|10.29|10.04|10.28|10.03|2
1727642840000|2024-09-29 20:47:20|10.27|10.02|10.27|10.02|10.27|10.02|10.27|10.02|1
1727642960000|2024-09-29 20:49:20|10.26|10.01|10.26|10.01|10.26|10.01|10.26|10.01|1
1727642990000|2024-09-29 20:49:50|10.27|10.02|10.27|10.02|10.27|10.02|10.27|10.02|1
1727643050000|2024-09-29 20:50:50|10.28|10.03|10.28|10.03|10.28|10.03|10.28|10.03|1
1727643060000|2024-09-29 20:51:00|10.27|10.02|10.28|10.03|10.28|10.03|10.27|10.02|2
1727643070000|2024-09-29 20:51:10|10.29|10.04|10.29|10.04|10.29|10.04|10.29|10.04|1
1727643090000|2024-09-29 20:51:30|10.28|10.03|10.28|10.03|10.28|10.03|10.28|10.03|1
1727643150000|2024-09-29 20:52:30|10.27|10.02|10.28|10.03|10.28|10.03|10.27|10.02|2
1727643220000|2024-09-29 20:53:40|10.27|10.02|10.27|10.02|10.27|10.02|10.27|10.02|1
1727643240000|2024-09-29 20:54:00|10.28|10.03|10.28|10.03|10.28|10.03|10.28|10.03|1
1727643320000|2024-09-29 20:55:20|10.29|10.04|10.29|10.04|10.29|10.04|10.29|10.04|1
1727643330000|2024-09-29 20:55:30|10.28|10.03|10.28|10.03|10.28|10.03|10.28|10.03|1
1727643450000|2024-09-29 20:57:30|10.29|10.04|10.29|10.04|10.29|10.04|10.29|10.04|1
1727643460000|2024-09-29 20:57:40|10.28|10.03|10.28|10.03|10.28|10.03|10.28|10.03|1
1727643480000|2024-09-29 20:58:00|10.29|10.04|10.29|10.04|10.29|10.04|10.29|10.04|1
1727643510000|2024-09-29 20:58:30|10.28|10.03|10.28|10.03|10.28|10.03|10.28|10.03|1
1727643580000|2024-09-29 20:59:40|10.27|10.02|10.27|10.02|10.27|10.02|10.27|10.02|1
1727643600000|2024-09-29 21:00:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727643720000|2024-09-29 21:02:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727643740000|2024-09-29 21:02:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727643800000|2024-09-29 21:03:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727643830000|2024-09-29 21:03:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727643840000|2024-09-29 21:04:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727643860000|2024-09-29 21:04:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727643880000|2024-09-29 21:04:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727643900000|2024-09-29 21:05:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727643910000|2024-09-29 21:05:10|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|4
1727643920000|2024-09-29 21:05:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727644070000|2024-09-29 21:07:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727644090000|2024-09-29 21:08:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1727644100000|2024-09-29 21:08:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727644130000|2024-09-29 21:08:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727644140000|2024-09-29 21:09:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1727644170000|2024-09-29 21:09:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727644280000|2024-09-29 21:11:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727644490000|2024-09-29 21:14:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727644580000|2024-09-29 21:16:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727644610000|2024-09-29 21:16:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727644690000|2024-09-29 21:18:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727644730000|2024-09-29 21:18:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727644770000|2024-09-29 21:19:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727644870000|2024-09-29 21:21:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1727644950000|2024-09-29 21:22:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727644960000|2024-09-29 21:22:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727644980000|2024-09-29 21:23:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727645010000|2024-09-29 21:23:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727645080000|2024-09-29 21:24:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727645090000|2024-09-29 21:24:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727645140000|2024-09-29 21:25:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727645190000|2024-09-29 21:26:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727645300000|2024-09-29 21:28:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727645400000|2024-09-29 21:30:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1727645630000|2024-09-29 21:33:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727645720000|2024-09-29 21:35:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727645930000|2024-09-29 21:38:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727646000000|2024-09-29 21:40:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727646720000|2024-09-29 21:52:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727646730000|2024-09-29 21:52:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727646790000|2024-09-29 21:53:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727646810000|2024-09-29 21:53:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727646920000|2024-09-29 21:55:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727646930000|2024-09-29 21:55:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727646990000|2024-09-29 21:56:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727647050000|2024-09-29 21:57:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1727647210000|2024-09-29 22:00:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727647220000|2024-09-29 22:00:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727647250000|2024-09-29 22:00:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1727647350000|2024-09-29 22:02:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727647400000|2024-09-29 22:03:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727647450000|2024-09-29 22:04:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727647600000|2024-09-29 22:06:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|8
1727647620000|2024-09-29 22:07:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727647720000|2024-09-29 22:08:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727647740000|2024-09-29 22:09:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1727647770000|2024-09-29 22:09:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727647780000|2024-09-29 22:09:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1727647810000|2024-09-29 22:10:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727647840000|2024-09-29 22:10:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727647930000|2024-09-29 22:12:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727647940000|2024-09-29 22:12:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1727647960000|2024-09-29 22:12:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1727647980000|2024-09-29 22:13:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727647990000|2024-09-29 22:13:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727648020000|2024-09-29 22:13:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1727648030000|2024-09-29 22:13:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727648040000|2024-09-29 22:14:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727648050000|2024-09-29 22:14:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1727648120000|2024-09-29 22:15:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727648130000|2024-09-29 22:15:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727648160000|2024-09-29 22:16:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|9
1727648170000|2024-09-29 22:16:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1727648270000|2024-09-29 22:17:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727648290000|2024-09-29 22:18:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727648440000|2024-09-29 22:20:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727648500000|2024-09-29 22:21:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727648520000|2024-09-29 22:22:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727648530000|2024-09-29 22:22:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1727648540000|2024-09-29 22:22:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1727648550000|2024-09-29 22:22:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727648580000|2024-09-29 22:23:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727648610000|2024-09-29 22:23:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727648620000|2024-09-29 22:23:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727648630000|2024-09-29 22:23:50|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|11
1727648640000|2024-09-29 22:24:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727648690000|2024-09-29 22:24:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1727648700000|2024-09-29 22:25:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1727648780000|2024-09-29 22:26:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1727648790000|2024-09-29 22:26:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727648800000|2024-09-29 22:26:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727648810000|2024-09-29 22:26:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1727648820000|2024-09-29 22:27:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727648830000|2024-09-29 22:27:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727648850000|2024-09-29 22:27:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727649240000|2024-09-29 22:34:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727649290000|2024-09-29 22:34:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727649300000|2024-09-29 22:35:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1727649320000|2024-09-29 22:35:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727649360000|2024-09-29 22:36:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727649500000|2024-09-29 22:38:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727649510000|2024-09-29 22:38:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1727649530000|2024-09-29 22:38:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727649540000|2024-09-29 22:39:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727649800000|2024-09-29 22:43:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727649910000|2024-09-29 22:45:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727649930000|2024-09-29 22:45:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727649940000|2024-09-29 22:45:40|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727649950000|2024-09-29 22:45:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1727649960000|2024-09-29 22:46:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727649970000|2024-09-29 22:46:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727649980000|2024-09-29 22:46:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727649990000|2024-09-29 22:46:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727650040000|2024-09-29 22:47:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1727650100000|2024-09-29 22:48:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727650110000|2024-09-29 22:48:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|8
1727650120000|2024-09-29 22:48:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727650130000|2024-09-29 22:48:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1727650140000|2024-09-29 22:49:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727650250000|2024-09-29 22:50:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727650300000|2024-09-29 22:51:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727650320000|2024-09-29 22:52:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727650410000|2024-09-29 22:53:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727650450000|2024-09-29 22:54:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727650560000|2024-09-29 22:56:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727650800000|2024-09-29 23:00:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727651000000|2024-09-29 23:03:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1727651010000|2024-09-29 23:03:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727651020000|2024-09-29 23:03:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1727651040000|2024-09-29 23:04:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1727651070000|2024-09-29 23:04:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727651080000|2024-09-29 23:04:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1727651090000|2024-09-29 23:04:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727651120000|2024-09-29 23:05:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727651160000|2024-09-29 23:06:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727651200000|2024-09-29 23:06:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727651280000|2024-09-29 23:08:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727651290000|2024-09-29 23:08:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727651300000|2024-09-29 23:08:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727651350000|2024-09-29 23:09:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727651360000|2024-09-29 23:09:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1727651370000|2024-09-29 23:09:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1727651380000|2024-09-29 23:09:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1727651670000|2024-09-29 23:14:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727651690000|2024-09-29 23:14:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1727651700000|2024-09-29 23:15:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727651710000|2024-09-29 23:15:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1727651770000|2024-09-29 23:16:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727651780000|2024-09-29 23:16:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727651790000|2024-09-29 23:16:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1727651840000|2024-09-29 23:17:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727651860000|2024-09-29 23:17:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727651880000|2024-09-29 23:18:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727651970000|2024-09-29 23:19:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727651980000|2024-09-29 23:19:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727652090000|2024-09-29 23:21:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1727652110000|2024-09-29 23:21:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727652150000|2024-09-29 23:22:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727652340000|2024-09-29 23:25:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1727653720000|2024-09-29 23:48:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727653970000|2024-09-29 23:52:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727653980000|2024-09-29 23:53:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727653990000|2024-09-29 23:53:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1727654040000|2024-09-29 23:54:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727654080000|2024-09-29 23:54:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727654090000|2024-09-29 23:54:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1727654100000|2024-09-29 23:55:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727654770000|2024-09-30 00:06:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727654780000|2024-09-30 00:06:20|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727654790000|2024-09-30 00:06:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1727654800000|2024-09-30 00:06:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1727654810000|2024-09-30 00:06:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1727654820000|2024-09-30 00:07:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727654850000|2024-09-30 00:07:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727654880000|2024-09-30 00:08:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727654950000|2024-09-30 00:09:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727654980000|2024-09-30 00:09:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727655000000|2024-09-30 00:10:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727655030000|2024-09-30 00:10:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727655040000|2024-09-30 00:10:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727655050000|2024-09-30 00:10:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727655060000|2024-09-30 00:11:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727655300000|2024-09-30 00:15:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727655370000|2024-09-30 00:16:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727655470000|2024-09-30 00:17:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727656060000|2024-09-30 00:27:40|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|2
1727656100000|2024-09-30 00:28:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727656130000|2024-09-30 00:28:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727656140000|2024-09-30 00:29:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1727656160000|2024-09-30 00:29:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727656210000|2024-09-30 00:30:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727656220000|2024-09-30 00:30:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727656250000|2024-09-30 00:30:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727656260000|2024-09-30 00:31:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1727656270000|2024-09-30 00:31:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727656290000|2024-09-30 00:31:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727656330000|2024-09-30 00:32:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1727656340000|2024-09-30 00:32:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1727656380000|2024-09-30 00:33:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1727656440000|2024-09-30 00:34:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1727656460000|2024-09-30 00:34:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727656480000|2024-09-30 00:34:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727656490000|2024-09-30 00:34:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727656500000|2024-09-30 00:35:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1727656510000|2024-09-30 00:35:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1727656520000|2024-09-30 00:35:20|10.08|10.03|10.1|10.05|10.1|10.05|10.08|10.03|3
1727656530000|2024-09-30 00:35:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1727656560000|2024-09-30 00:36:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727657100000|2024-09-30 00:45:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727657110000|2024-09-30 00:45:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727657120000|2024-09-30 00:45:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727657190000|2024-09-30 00:46:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727657210000|2024-09-30 00:46:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727657250000|2024-09-30 00:47:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727657260000|2024-09-30 00:47:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727657290000|2024-09-30 00:48:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727657380000|2024-09-30 00:49:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727657890000|2024-09-30 00:58:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727657930000|2024-09-30 00:58:50|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|2
1727657960000|2024-09-30 00:59:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1727657980000|2024-09-30 00:59:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1727658040000|2024-09-30 01:00:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727658050000|2024-09-30 01:00:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1727658060000|2024-09-30 01:01:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1727658120000|2024-09-30 01:02:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727658130000|2024-09-30 01:02:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727658160000|2024-09-30 01:02:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1727658910000|2024-09-30 01:15:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727658920000|2024-09-30 01:15:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727658930000|2024-09-30 01:15:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727658940000|2024-09-30 01:15:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727659460000|2024-09-30 01:24:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727659470000|2024-09-30 01:24:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727659480000|2024-09-30 01:24:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727659560000|2024-09-30 01:26:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727659590000|2024-09-30 01:26:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727659630000|2024-09-30 01:27:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727659650000|2024-09-30 01:27:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1727659700000|2024-09-30 01:28:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727659730000|2024-09-30 01:28:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727659790000|2024-09-30 01:29:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727659810000|2024-09-30 01:30:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1727659820000|2024-09-30 01:30:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727659870000|2024-09-30 01:31:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727659880000|2024-09-30 01:31:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727659890000|2024-09-30 01:31:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727659900000|2024-09-30 01:31:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727659920000|2024-09-30 01:32:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1727659980000|2024-09-30 01:33:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727659990000|2024-09-30 01:33:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727660070000|2024-09-30 01:34:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|7
1727660080000|2024-09-30 01:34:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|10
1727660090000|2024-09-30 01:34:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1727660100000|2024-09-30 01:35:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1727660130000|2024-09-30 01:35:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727660360000|2024-09-30 01:39:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1727660380000|2024-09-30 01:39:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1727660400000|2024-09-30 01:40:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727660410000|2024-09-30 01:40:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727660420000|2024-09-30 01:40:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727660430000|2024-09-30 01:40:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1727660440000|2024-09-30 01:40:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|10
1727660450000|2024-09-30 01:40:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1727660460000|2024-09-30 01:41:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727660480000|2024-09-30 01:41:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727660490000|2024-09-30 01:41:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727660540000|2024-09-30 01:42:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727660550000|2024-09-30 01:42:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727660560000|2024-09-30 01:42:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727660590000|2024-09-30 01:43:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1727660600000|2024-09-30 01:43:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1727660610000|2024-09-30 01:43:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1727660700000|2024-09-30 01:45:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727660710000|2024-09-30 01:45:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727660760000|2024-09-30 01:46:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727660780000|2024-09-30 01:46:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1727660790000|2024-09-30 01:46:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727660800000|2024-09-30 01:46:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727660820000|2024-09-30 01:47:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727660830000|2024-09-30 01:47:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727660840000|2024-09-30 01:47:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1727660850000|2024-09-30 01:47:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1727660860000|2024-09-30 01:47:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1727660880000|2024-09-30 01:48:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1727660890000|2024-09-30 01:48:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1727660900000|2024-09-30 01:48:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727660910000|2024-09-30 01:48:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727660930000|2024-09-30 01:48:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727660980000|2024-09-30 01:49:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1727660990000|2024-09-30 01:49:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727661000000|2024-09-30 01:50:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1727661010000|2024-09-30 01:50:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727661020000|2024-09-30 01:50:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727661030000|2024-09-30 01:50:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727661040000|2024-09-30 01:50:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727661050000|2024-09-30 01:50:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727661060000|2024-09-30 01:51:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727661070000|2024-09-30 01:51:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1727661080000|2024-09-30 01:51:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727661090000|2024-09-30 01:51:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727661100000|2024-09-30 01:51:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727661120000|2024-09-30 01:52:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1727661140000|2024-09-30 01:52:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727661150000|2024-09-30 01:52:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727661160000|2024-09-30 01:52:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1727661180000|2024-09-30 01:53:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727661200000|2024-09-30 01:53:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727661210000|2024-09-30 01:53:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1727661220000|2024-09-30 01:53:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727661230000|2024-09-30 01:53:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727661250000|2024-09-30 01:54:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727661260000|2024-09-30 01:54:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727661300000|2024-09-30 01:55:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727661310000|2024-09-30 01:55:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727661320000|2024-09-30 01:55:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727661330000|2024-09-30 01:55:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727661360000|2024-09-30 01:56:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727661370000|2024-09-30 01:56:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727661470000|2024-09-30 01:57:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727661500000|2024-09-30 01:58:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1727661610000|2024-09-30 02:00:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727661660000|2024-09-30 02:01:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727661680000|2024-09-30 02:01:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727661690000|2024-09-30 02:01:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727661720000|2024-09-30 02:02:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727661730000|2024-09-30 02:02:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727661750000|2024-09-30 02:02:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727661760000|2024-09-30 02:02:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727661780000|2024-09-30 02:03:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727661790000|2024-09-30 02:03:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727661900000|2024-09-30 02:05:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727661980000|2024-09-30 02:06:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727662040000|2024-09-30 02:07:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727662100000|2024-09-30 02:08:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1727662120000|2024-09-30 02:08:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1727662130000|2024-09-30 02:08:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1727662150000|2024-09-30 02:09:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727662190000|2024-09-30 02:09:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1727662200000|2024-09-30 02:10:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1727662210000|2024-09-30 02:10:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727662230000|2024-09-30 02:10:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727662240000|2024-09-30 02:10:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1727662250000|2024-09-30 02:10:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727662260000|2024-09-30 02:11:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727662270000|2024-09-30 02:11:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727662290000|2024-09-30 02:11:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727662300000|2024-09-30 02:11:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727662310000|2024-09-30 02:11:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727662340000|2024-09-30 02:12:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727662350000|2024-09-30 02:12:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727662360000|2024-09-30 02:12:40|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1727662370000|2024-09-30 02:12:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727662390000|2024-09-30 02:13:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727662400000|2024-09-30 02:13:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727662410000|2024-09-30 02:13:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727662420000|2024-09-30 02:13:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1727662430000|2024-09-30 02:13:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1727662440000|2024-09-30 02:14:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727662450000|2024-09-30 02:14:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|13
1727662490000|2024-09-30 02:14:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1727662500000|2024-09-30 02:15:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727662560000|2024-09-30 02:16:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727662580000|2024-09-30 02:16:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727662590000|2024-09-30 02:16:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1727662610000|2024-09-30 02:16:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727662630000|2024-09-30 02:17:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1727662640000|2024-09-30 02:17:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1727662650000|2024-09-30 02:17:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727662660000|2024-09-30 02:17:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1727662670000|2024-09-30 02:17:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727662680000|2024-09-30 02:18:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727662690000|2024-09-30 02:18:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727662700000|2024-09-30 02:18:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727662710000|2024-09-30 02:18:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1727662730000|2024-09-30 02:18:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727662740000|2024-09-30 02:19:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1727662750000|2024-09-30 02:19:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727662770000|2024-09-30 02:19:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727662780000|2024-09-30 02:19:40|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|4
1727662800000|2024-09-30 02:20:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1727662860000|2024-09-30 02:21:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727662910000|2024-09-30 02:21:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727662920000|2024-09-30 02:22:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1727662970000|2024-09-30 02:22:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1727662990000|2024-09-30 02:23:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727663020000|2024-09-30 02:23:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727663070000|2024-09-30 02:24:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727663080000|2024-09-30 02:24:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727663090000|2024-09-30 02:24:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727663110000|2024-09-30 02:25:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727663150000|2024-09-30 02:25:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1727663160000|2024-09-30 02:26:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727663170000|2024-09-30 02:26:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727663180000|2024-09-30 02:26:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727663200000|2024-09-30 02:26:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1727663210000|2024-09-30 02:26:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1727663220000|2024-09-30 02:27:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|5
1727663230000|2024-09-30 02:27:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1727663240000|2024-09-30 02:27:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727663270000|2024-09-30 02:27:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1727663280000|2024-09-30 02:28:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727663300000|2024-09-30 02:28:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1727663310000|2024-09-30 02:28:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727663320000|2024-09-30 02:28:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727663330000|2024-09-30 02:28:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727663360000|2024-09-30 02:29:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1727663700000|2024-09-30 02:35:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1727663760000|2024-09-30 02:36:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727663850000|2024-09-30 02:37:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727663880000|2024-09-30 02:38:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727664050000|2024-09-30 02:40:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727664430000|2024-09-30 02:47:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727665040000|2024-09-30 02:57:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727665150000|2024-09-30 02:59:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727665160000|2024-09-30 02:59:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727665180000|2024-09-30 02:59:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727665190000|2024-09-30 02:59:50|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1727665200000|2024-09-30 03:00:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|13
1727665210000|2024-09-30 03:00:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727665220000|2024-09-30 03:00:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1727665380000|2024-09-30 03:03:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1727665440000|2024-09-30 03:04:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1727665450000|2024-09-30 03:04:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1727665460000|2024-09-30 03:04:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727665470000|2024-09-30 03:04:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1727665940000|2024-09-30 03:12:20|10.09|10.04|10.08|10.03|10.09|10.04|10.07|10.02|3
1727665960000|2024-09-30 03:12:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727665970000|2024-09-30 03:12:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727666010000|2024-09-30 03:13:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1727666060000|2024-09-30 03:14:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1727666070000|2024-09-30 03:14:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727666100000|2024-09-30 03:15:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727666110000|2024-09-30 03:15:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727666120000|2024-09-30 03:15:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1727666140000|2024-09-30 03:15:40|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1727666150000|2024-09-30 03:15:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1727666240000|2024-09-30 03:17:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1727666250000|2024-09-30 03:17:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1727666270000|2024-09-30 03:17:50|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1727666290000|2024-09-30 03:18:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727666380000|2024-09-30 03:19:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727666400000|2024-09-30 03:20:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727666520000|2024-09-30 03:22:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727666570000|2024-09-30 03:22:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1727666690000|2024-09-30 03:24:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727666730000|2024-09-30 03:25:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727666810000|2024-09-30 03:26:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727666890000|2024-09-30 03:28:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727667360000|2024-09-30 03:36:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727667440000|2024-09-30 03:37:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727667540000|2024-09-30 03:39:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727667640000|2024-09-30 03:40:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727667660000|2024-09-30 03:41:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727667670000|2024-09-30 03:41:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727667680000|2024-09-30 03:41:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1727667790000|2024-09-30 03:43:10|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|5
1727667810000|2024-09-30 03:43:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1727667840000|2024-09-30 03:44:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727667860000|2024-09-30 03:44:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727667870000|2024-09-30 03:44:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1727667950000|2024-09-30 03:45:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727668040000|2024-09-30 03:47:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1727668050000|2024-09-30 03:47:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727668070000|2024-09-30 03:47:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727668170000|2024-09-30 03:49:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727668220000|2024-09-30 03:50:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727668240000|2024-09-30 03:50:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727668260000|2024-09-30 03:51:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1727668270000|2024-09-30 03:51:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727668280000|2024-09-30 03:51:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727668290000|2024-09-30 03:51:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727668360000|2024-09-30 03:52:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727668430000|2024-09-30 03:53:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727668540000|2024-09-30 03:55:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1727668570000|2024-09-30 03:56:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727668580000|2024-09-30 03:56:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727668620000|2024-09-30 03:57:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727668630000|2024-09-30 03:57:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727668670000|2024-09-30 03:57:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727668800000|2024-09-30 04:00:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727668810000|2024-09-30 04:00:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727668820000|2024-09-30 04:00:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727668850000|2024-09-30 04:00:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727668860000|2024-09-30 04:01:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727669050000|2024-09-30 04:04:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727669090000|2024-09-30 04:04:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727669180000|2024-09-30 04:06:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727669250000|2024-09-30 04:07:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727669270000|2024-09-30 04:07:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727669340000|2024-09-30 04:09:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727669420000|2024-09-30 04:10:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727669480000|2024-09-30 04:11:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727669490000|2024-09-30 04:11:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727669570000|2024-09-30 04:12:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727669600000|2024-09-30 04:13:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727669620000|2024-09-30 04:13:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727669680000|2024-09-30 04:14:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727669730000|2024-09-30 04:15:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727669840000|2024-09-30 04:17:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727670360000|2024-09-30 04:26:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727670490000|2024-09-30 04:28:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727670890000|2024-09-30 04:34:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727670920000|2024-09-30 04:35:20|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|2
1727670930000|2024-09-30 04:35:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727670960000|2024-09-30 04:36:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1727671020000|2024-09-30 04:37:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727671030000|2024-09-30 04:37:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727671040000|2024-09-30 04:37:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727671080000|2024-09-30 04:38:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727671100000|2024-09-30 04:38:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727671110000|2024-09-30 04:38:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727671220000|2024-09-30 04:40:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727671280000|2024-09-30 04:41:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727671330000|2024-09-30 04:42:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727671340000|2024-09-30 04:42:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727671580000|2024-09-30 04:46:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727671660000|2024-09-30 04:47:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727671670000|2024-09-30 04:47:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727671690000|2024-09-30 04:48:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1727671710000|2024-09-30 04:48:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1727671720000|2024-09-30 04:48:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727671820000|2024-09-30 04:50:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727671880000|2024-09-30 04:51:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727671940000|2024-09-30 04:52:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727671960000|2024-09-30 04:52:40|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1727671970000|2024-09-30 04:52:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1727671990000|2024-09-30 04:53:10|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727672010000|2024-09-30 04:53:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1727672130000|2024-09-30 04:55:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727672170000|2024-09-30 04:56:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727672270000|2024-09-30 04:57:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727672320000|2024-09-30 04:58:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727672420000|2024-09-30 05:00:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727672430000|2024-09-30 05:00:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727672480000|2024-09-30 05:01:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727672490000|2024-09-30 05:01:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727672500000|2024-09-30 05:01:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727672520000|2024-09-30 05:02:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727672540000|2024-09-30 05:02:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727672610000|2024-09-30 05:03:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727672630000|2024-09-30 05:03:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727672640000|2024-09-30 05:04:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727672650000|2024-09-30 05:04:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727672660000|2024-09-30 05:04:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727672670000|2024-09-30 05:04:30|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727672680000|2024-09-30 05:04:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727672710000|2024-09-30 05:05:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727672800000|2024-09-30 05:06:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727672910000|2024-09-30 05:08:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727672990000|2024-09-30 05:09:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727673030000|2024-09-30 05:10:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727673040000|2024-09-30 05:10:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1727673050000|2024-09-30 05:10:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727673060000|2024-09-30 05:11:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727673090000|2024-09-30 05:11:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727673210000|2024-09-30 05:13:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727673230000|2024-09-30 05:13:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1727673240000|2024-09-30 05:14:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1727673250000|2024-09-30 05:14:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727673310000|2024-09-30 05:15:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727673330000|2024-09-30 05:15:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727673340000|2024-09-30 05:15:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1727673410000|2024-09-30 05:16:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727673450000|2024-09-30 05:17:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1727673490000|2024-09-30 05:18:10|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1727673500000|2024-09-30 05:18:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727673520000|2024-09-30 05:18:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727673530000|2024-09-30 05:18:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727673540000|2024-09-30 05:19:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727673590000|2024-09-30 05:19:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1727673610000|2024-09-30 05:20:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727673720000|2024-09-30 05:22:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727673740000|2024-09-30 05:22:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1727673790000|2024-09-30 05:23:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727673840000|2024-09-30 05:24:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1727673990000|2024-09-30 05:26:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727674240000|2024-09-30 05:30:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727674250000|2024-09-30 05:30:50|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727674270000|2024-09-30 05:31:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1727674280000|2024-09-30 05:31:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727674290000|2024-09-30 05:31:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1727674510000|2024-09-30 05:35:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727674530000|2024-09-30 05:35:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1727674640000|2024-09-30 05:37:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727674680000|2024-09-30 05:38:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727674690000|2024-09-30 05:38:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1727674730000|2024-09-30 05:38:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727674740000|2024-09-30 05:39:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727674750000|2024-09-30 05:39:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727674770000|2024-09-30 05:39:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727674810000|2024-09-30 05:40:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727674860000|2024-09-30 05:41:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727674880000|2024-09-30 05:41:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727674950000|2024-09-30 05:42:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727675010000|2024-09-30 05:43:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727675020000|2024-09-30 05:43:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727675040000|2024-09-30 05:44:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727675050000|2024-09-30 05:44:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1727675270000|2024-09-30 05:47:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1727675280000|2024-09-30 05:48:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727675290000|2024-09-30 05:48:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727675430000|2024-09-30 05:50:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727675450000|2024-09-30 05:50:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727675460000|2024-09-30 05:51:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1727675470000|2024-09-30 05:51:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727675480000|2024-09-30 05:51:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727675490000|2024-09-30 05:51:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1727675500000|2024-09-30 05:51:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1727675510000|2024-09-30 05:51:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727675610000|2024-09-30 05:53:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727675680000|2024-09-30 05:54:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1727675690000|2024-09-30 05:54:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1727675730000|2024-09-30 05:55:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727675770000|2024-09-30 05:56:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727675820000|2024-09-30 05:57:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1727675830000|2024-09-30 05:57:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727675840000|2024-09-30 05:57:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727675900000|2024-09-30 05:58:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727675950000|2024-09-30 05:59:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727676060000|2024-09-30 06:01:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727676080000|2024-09-30 06:01:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1727676090000|2024-09-30 06:01:30|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1727676100000|2024-09-30 06:01:40|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1727676110000|2024-09-30 06:01:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|8
1727676190000|2024-09-30 06:03:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727676200000|2024-09-30 06:03:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727676360000|2024-09-30 06:06:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|10
1727676370000|2024-09-30 06:06:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1727676870000|2024-09-30 06:14:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727676910000|2024-09-30 06:15:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727676950000|2024-09-30 06:15:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727677010000|2024-09-30 06:16:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727677030000|2024-09-30 06:17:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1727677040000|2024-09-30 06:17:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727677160000|2024-09-30 06:19:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727677170000|2024-09-30 06:19:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727677180000|2024-09-30 06:19:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1727677190000|2024-09-30 06:19:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727677220000|2024-09-30 06:20:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1727677230000|2024-09-30 06:20:30|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1727677280000|2024-09-30 06:21:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727677490000|2024-09-30 06:24:50|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1727677550000|2024-09-30 06:25:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727677640000|2024-09-30 06:27:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727677670000|2024-09-30 06:27:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727677770000|2024-09-30 06:29:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727677810000|2024-09-30 06:30:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727677820000|2024-09-30 06:30:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1727677870000|2024-09-30 06:31:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727677920000|2024-09-30 06:32:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1727678060000|2024-09-30 06:34:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727678210000|2024-09-30 06:36:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727678220000|2024-09-30 06:37:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1727678230000|2024-09-30 06:37:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727678360000|2024-09-30 06:39:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1727678370000|2024-09-30 06:39:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1727678390000|2024-09-30 06:39:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727678410000|2024-09-30 06:40:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727678460000|2024-09-30 06:41:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727678470000|2024-09-30 06:41:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727678500000|2024-09-30 06:41:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1727678560000|2024-09-30 06:42:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727678600000|2024-09-30 06:43:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1727678630000|2024-09-30 06:43:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727678660000|2024-09-30 06:44:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727678670000|2024-09-30 06:44:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1727678680000|2024-09-30 06:44:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727678690000|2024-09-30 06:44:50|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1727678700000|2024-09-30 06:45:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1727678710000|2024-09-30 06:45:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727678730000|2024-09-30 06:45:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1727678750000|2024-09-30 06:45:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1727678780000|2024-09-30 06:46:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1727678800000|2024-09-30 06:46:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1727678820000|2024-09-30 06:47:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727678880000|2024-09-30 06:48:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727678960000|2024-09-30 06:49:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1727678970000|2024-09-30 06:49:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1727679010000|2024-09-30 06:50:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727679030000|2024-09-30 06:50:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727679470000|2024-09-30 06:57:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727679580000|2024-09-30 06:59:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727679970000|2024-09-30 07:06:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727680490000|2024-09-30 07:14:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727680500000|2024-09-30 07:15:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727680510000|2024-09-30 07:15:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727680530000|2024-09-30 07:15:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727680680000|2024-09-30 07:18:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|7
1727680690000|2024-09-30 07:18:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727680740000|2024-09-30 07:19:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1727680860000|2024-09-30 07:21:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727680900000|2024-09-30 07:21:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727681280000|2024-09-30 07:28:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727681290000|2024-09-30 07:28:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727681310000|2024-09-30 07:28:30|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1727681350000|2024-09-30 07:29:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1727681410000|2024-09-30 07:30:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727681590000|2024-09-30 07:33:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727681600000|2024-09-30 07:33:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727681690000|2024-09-30 07:34:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727681740000|2024-09-30 07:35:40|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727681750000|2024-09-30 07:35:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727681800000|2024-09-30 07:36:40|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1727681810000|2024-09-30 07:36:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727681830000|2024-09-30 07:37:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1727681880000|2024-09-30 07:38:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1727681890000|2024-09-30 07:38:10|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|9
1727681910000|2024-09-30 07:38:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727681920000|2024-09-30 07:38:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727681930000|2024-09-30 07:38:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727681940000|2024-09-30 07:39:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1727681950000|2024-09-30 07:39:10|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|6
1727682080000|2024-09-30 07:41:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727682150000|2024-09-30 07:42:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|9
1727682160000|2024-09-30 07:42:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1727682180000|2024-09-30 07:43:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727682230000|2024-09-30 07:43:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1727682420000|2024-09-30 07:47:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1727682430000|2024-09-30 07:47:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1727682440000|2024-09-30 07:47:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|8
1727682490000|2024-09-30 07:48:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727682650000|2024-09-30 07:50:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727682720000|2024-09-30 07:52:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727682780000|2024-09-30 07:53:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727682850000|2024-09-30 07:54:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727682870000|2024-09-30 07:54:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727682880000|2024-09-30 07:54:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727682970000|2024-09-30 07:56:10|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1727682990000|2024-09-30 07:56:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727683090000|2024-09-30 07:58:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727683170000|2024-09-30 07:59:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727683190000|2024-09-30 07:59:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727683290000|2024-09-30 08:01:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727683380000|2024-09-30 08:03:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727683570000|2024-09-30 08:06:10|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1727683590000|2024-09-30 08:06:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1727683610000|2024-09-30 08:06:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1727683630000|2024-09-30 08:07:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1727683640000|2024-09-30 08:07:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727683650000|2024-09-30 08:07:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727683660000|2024-09-30 08:07:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727683680000|2024-09-30 08:08:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1727683690000|2024-09-30 08:08:10|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1727683700000|2024-09-30 08:08:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1727683940000|2024-09-30 08:12:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1727683950000|2024-09-30 08:12:30|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1727683960000|2024-09-30 08:12:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1727683970000|2024-09-30 08:12:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727684010000|2024-09-30 08:13:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727684040000|2024-09-30 08:14:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727684050000|2024-09-30 08:14:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727684130000|2024-09-30 08:15:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1727684150000|2024-09-30 08:15:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1727684170000|2024-09-30 08:16:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1727684220000|2024-09-30 08:17:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1727684250000|2024-09-30 08:17:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1727684260000|2024-09-30 08:17:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1727684270000|2024-09-30 08:17:50|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1727684320000|2024-09-30 08:18:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1727684330000|2024-09-30 08:18:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1727684340000|2024-09-30 08:19:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1727684360000|2024-09-30 08:19:20|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1727684420000|2024-09-30 08:20:20|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1727684440000|2024-09-30 08:20:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1727684470000|2024-09-30 08:21:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727684510000|2024-09-30 08:21:50|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1727684520000|2024-09-30 08:22:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727684530000|2024-09-30 08:22:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727684540000|2024-09-30 08:22:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727684580000|2024-09-30 08:23:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1727684630000|2024-09-30 08:23:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727684650000|2024-09-30 08:24:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727684660000|2024-09-30 08:24:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1727684680000|2024-09-30 08:24:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727684710000|2024-09-30 08:25:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727684780000|2024-09-30 08:26:20|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1727684830000|2024-09-30 08:27:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727684850000|2024-09-30 08:27:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727684860000|2024-09-30 08:27:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727684890000|2024-09-30 08:28:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1727684910000|2024-09-30 08:28:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727684970000|2024-09-30 08:29:30|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1727685000000|2024-09-30 08:30:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|5
1727685010000|2024-09-30 08:30:10|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|6
1727685020000|2024-09-30 08:30:20|10.29|10.24|10.29|10.24|10.3|10.25|10.28|10.23|5
1727685030000|2024-09-30 08:30:30|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|12
1727685040000|2024-09-30 08:30:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1727685060000|2024-09-30 08:31:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1727685070000|2024-09-30 08:31:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1727685090000|2024-09-30 08:31:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1727685100000|2024-09-30 08:31:40|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1727685110000|2024-09-30 08:31:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727685120000|2024-09-30 08:32:00|10.34|10.29|10.35|10.3|10.36|10.31|10.34|10.29|4
1727685130000|2024-09-30 08:32:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1727685160000|2024-09-30 08:32:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1727685180000|2024-09-30 08:33:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1727685190000|2024-09-30 08:33:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1727685200000|2024-09-30 08:33:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727685220000|2024-09-30 08:33:40|10.36|10.31|10.34|10.29|10.36|10.31|10.34|10.29|3
1727685230000|2024-09-30 08:33:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727685240000|2024-09-30 08:34:00|10.34|10.29|10.36|10.31|10.36|10.31|10.34|10.29|3
1727685250000|2024-09-30 08:34:10|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1727685260000|2024-09-30 08:34:20|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1727685270000|2024-09-30 08:34:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727685280000|2024-09-30 08:34:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727685310000|2024-09-30 08:35:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1727685320000|2024-09-30 08:35:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727685340000|2024-09-30 08:35:40|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1727685350000|2024-09-30 08:35:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727685380000|2024-09-30 08:36:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727685400000|2024-09-30 08:36:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1727685420000|2024-09-30 08:37:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727685430000|2024-09-30 08:37:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|8
1727685440000|2024-09-30 08:37:20|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1727685450000|2024-09-30 08:37:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1727685520000|2024-09-30 08:38:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1727685530000|2024-09-30 08:38:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727685540000|2024-09-30 08:39:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727685560000|2024-09-30 08:39:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1727685580000|2024-09-30 08:39:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727685600000|2024-09-30 08:40:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1727685630000|2024-09-30 08:40:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1727685660000|2024-09-30 08:41:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|5
1727685670000|2024-09-30 08:41:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727685680000|2024-09-30 08:41:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1727685960000|2024-09-30 08:46:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727685970000|2024-09-30 08:46:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1727685980000|2024-09-30 08:46:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727686000000|2024-09-30 08:46:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1727686010000|2024-09-30 08:46:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727686040000|2024-09-30 08:47:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727686060000|2024-09-30 08:47:40|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1727686070000|2024-09-30 08:47:50|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727686080000|2024-09-30 08:48:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727686110000|2024-09-30 08:48:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727686140000|2024-09-30 08:49:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727686180000|2024-09-30 08:49:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727686220000|2024-09-30 08:50:20|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|9
1727686320000|2024-09-30 08:52:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1727686340000|2024-09-30 08:52:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727686360000|2024-09-30 08:52:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727686370000|2024-09-30 08:52:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|5
1727686380000|2024-09-30 08:53:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|7
1727686390000|2024-09-30 08:53:10|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1727686430000|2024-09-30 08:53:50|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727686450000|2024-09-30 08:54:10|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1727686470000|2024-09-30 08:54:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1727686480000|2024-09-30 08:54:40|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1727686490000|2024-09-30 08:54:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727686520000|2024-09-30 08:55:20|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1727686590000|2024-09-30 08:56:30|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1727686660000|2024-09-30 08:57:40|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727686670000|2024-09-30 08:57:50|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1727686760000|2024-09-30 08:59:20|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1727686770000|2024-09-30 08:59:30|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|2
1727686940000|2024-09-30 09:02:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727687000000|2024-09-30 09:03:20|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1727687050000|2024-09-30 09:04:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727687200000|2024-09-30 09:06:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727687270000|2024-09-30 09:07:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1727687280000|2024-09-30 09:08:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727687340000|2024-09-30 09:09:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1727687350000|2024-09-30 09:09:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1727687360000|2024-09-30 09:09:20|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|9
1727687420000|2024-09-30 09:10:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727687450000|2024-09-30 09:10:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727687500000|2024-09-30 09:11:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727687530000|2024-09-30 09:12:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1727687540000|2024-09-30 09:12:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727687560000|2024-09-30 09:12:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727687620000|2024-09-30 09:13:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727687650000|2024-09-30 09:14:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1727687660000|2024-09-30 09:14:20|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1727687780000|2024-09-30 09:16:20|10.34|10.29|10.31|10.26|10.34|10.29|10.31|10.26|4
1727687790000|2024-09-30 09:16:30|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1727687800000|2024-09-30 09:16:40|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1727687810000|2024-09-30 09:16:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727687820000|2024-09-30 09:17:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1727687830000|2024-09-30 09:17:10|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|5
1727687840000|2024-09-30 09:17:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1727687860000|2024-09-30 09:17:40|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|6
1727687870000|2024-09-30 09:17:50|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1727687950000|2024-09-30 09:19:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|4
1727688020000|2024-09-30 09:20:20|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1727688030000|2024-09-30 09:20:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1727688060000|2024-09-30 09:21:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1727688080000|2024-09-30 09:21:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1727688090000|2024-09-30 09:21:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1727688120000|2024-09-30 09:22:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1727688130000|2024-09-30 09:22:10|10.32|10.27|10.33|10.28|10.34|10.29|10.32|10.27|6
1727688140000|2024-09-30 09:22:20|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1727688200000|2024-09-30 09:23:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1727688240000|2024-09-30 09:24:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1727688250000|2024-09-30 09:24:10|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1727688260000|2024-09-30 09:24:20|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1727688280000|2024-09-30 09:24:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727688300000|2024-09-30 09:25:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727688330000|2024-09-30 09:25:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|6
1727688340000|2024-09-30 09:25:40|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1727688350000|2024-09-30 09:25:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727688360000|2024-09-30 09:26:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1727688370000|2024-09-30 09:26:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1727688390000|2024-09-30 09:26:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1727688400000|2024-09-30 09:26:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727688430000|2024-09-30 09:27:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1727688460000|2024-09-30 09:27:40|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1727688470000|2024-09-30 09:27:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1727688520000|2024-09-30 09:28:40|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1727688530000|2024-09-30 09:28:50|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1727688540000|2024-09-30 09:29:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1727688570000|2024-09-30 09:29:30|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1727688590000|2024-09-30 09:29:50|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|4
1727688660000|2024-09-30 09:31:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1727688680000|2024-09-30 09:31:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1727688720000|2024-09-30 09:32:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1727688740000|2024-09-30 09:32:20|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|6
1727688780000|2024-09-30 09:33:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1727688840000|2024-09-30 09:34:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1727688880000|2024-09-30 09:34:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727688910000|2024-09-30 09:35:10|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1727688920000|2024-09-30 09:35:20|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1727688930000|2024-09-30 09:35:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1727688940000|2024-09-30 09:35:40|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1727688950000|2024-09-30 09:35:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1727688960000|2024-09-30 09:36:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1727689020000|2024-09-30 09:37:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1727689030000|2024-09-30 09:37:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727689080000|2024-09-30 09:38:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1727689090000|2024-09-30 09:38:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1727689100000|2024-09-30 09:38:20|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|8
1727689110000|2024-09-30 09:38:30|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1727689120000|2024-09-30 09:38:40|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1727689180000|2024-09-30 09:39:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1727689200000|2024-09-30 09:40:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727689210000|2024-09-30 09:40:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727689230000|2024-09-30 09:40:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727689240000|2024-09-30 09:40:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727689250000|2024-09-30 09:40:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1727689260000|2024-09-30 09:41:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727689280000|2024-09-30 09:41:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727689290000|2024-09-30 09:41:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1727689300000|2024-09-30 09:41:40|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1727689330000|2024-09-30 09:42:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|4
1727689340000|2024-09-30 09:42:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1727689360000|2024-09-30 09:42:40|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|7
1727689370000|2024-09-30 09:42:50|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727689380000|2024-09-30 09:43:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727689410000|2024-09-30 09:43:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1727689430000|2024-09-30 09:43:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727689440000|2024-09-30 09:44:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1727689450000|2024-09-30 09:44:10|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1727689460000|2024-09-30 09:44:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1727689510000|2024-09-30 09:45:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1727689520000|2024-09-30 09:45:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|10
1727689560000|2024-09-30 09:46:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1727689570000|2024-09-30 09:46:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1727689580000|2024-09-30 09:46:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727689590000|2024-09-30 09:46:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727689620000|2024-09-30 09:47:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727689650000|2024-09-30 09:47:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1727689670000|2024-09-30 09:47:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727689700000|2024-09-30 09:48:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727689720000|2024-09-30 09:48:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727689750000|2024-09-30 09:49:10|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1727689770000|2024-09-30 09:49:30|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1727689790000|2024-09-30 09:49:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|9
1727689800000|2024-09-30 09:50:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1727689830000|2024-09-30 09:50:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727689840000|2024-09-30 09:50:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727689870000|2024-09-30 09:51:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727689880000|2024-09-30 09:51:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1727689920000|2024-09-30 09:52:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1727689930000|2024-09-30 09:52:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727689970000|2024-09-30 09:52:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727689980000|2024-09-30 09:53:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1727690000000|2024-09-30 09:53:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1727690010000|2024-09-30 09:53:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727690030000|2024-09-30 09:53:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727690040000|2024-09-30 09:54:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727690060000|2024-09-30 09:54:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727690140000|2024-09-30 09:55:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1727690370000|2024-09-30 09:59:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727690380000|2024-09-30 09:59:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727690400000|2024-09-30 10:00:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1727690430000|2024-09-30 10:00:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1727690440000|2024-09-30 10:00:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1727690470000|2024-09-30 10:01:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1727690490000|2024-09-30 10:01:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1727690500000|2024-09-30 10:01:40|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|6
1727690510000|2024-09-30 10:01:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727690540000|2024-09-30 10:02:20|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1727690550000|2024-09-30 10:02:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727690560000|2024-09-30 10:02:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727690570000|2024-09-30 10:02:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727690580000|2024-09-30 10:03:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1727690600000|2024-09-30 10:03:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727691670000|2024-09-30 10:21:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727691680000|2024-09-30 10:21:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|9
1727691690000|2024-09-30 10:21:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727691700000|2024-09-30 10:21:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1727691820000|2024-09-30 10:23:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727691840000|2024-09-30 10:24:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1727691850000|2024-09-30 10:24:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727691860000|2024-09-30 10:24:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1727691970000|2024-09-30 10:26:10|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1727691980000|2024-09-30 10:26:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1727692000000|2024-09-30 10:26:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727692020000|2024-09-30 10:27:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1727692030000|2024-09-30 10:27:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727692050000|2024-09-30 10:27:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727692090000|2024-09-30 10:28:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727692110000|2024-09-30 10:28:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727692130000|2024-09-30 10:28:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1727692180000|2024-09-30 10:29:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727692200000|2024-09-30 10:30:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1727692230000|2024-09-30 10:30:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727692240000|2024-09-30 10:30:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1727692250000|2024-09-30 10:30:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727692260000|2024-09-30 10:31:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727692320000|2024-09-30 10:32:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727692330000|2024-09-30 10:32:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1727692350000|2024-09-30 10:32:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727692360000|2024-09-30 10:32:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1727692370000|2024-09-30 10:32:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727692470000|2024-09-30 10:34:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1727692490000|2024-09-30 10:34:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1727692660000|2024-09-30 10:37:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727692670000|2024-09-30 10:37:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1727692680000|2024-09-30 10:38:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1727692690000|2024-09-30 10:38:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727692700000|2024-09-30 10:38:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1727692710000|2024-09-30 10:38:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1727692750000|2024-09-30 10:39:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1727692760000|2024-09-30 10:39:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1727692770000|2024-09-30 10:39:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727692780000|2024-09-30 10:39:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1727692790000|2024-09-30 10:39:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1727692900000|2024-09-30 10:41:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727692910000|2024-09-30 10:41:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727692930000|2024-09-30 10:42:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1727692940000|2024-09-30 10:42:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1727692970000|2024-09-30 10:42:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727693010000|2024-09-30 10:43:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727693050000|2024-09-30 10:44:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1727693060000|2024-09-30 10:44:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727693070000|2024-09-30 10:44:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1727693080000|2024-09-30 10:44:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1727693150000|2024-09-30 10:45:50|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1727693160000|2024-09-30 10:46:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|9
1727693170000|2024-09-30 10:46:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1727693180000|2024-09-30 10:46:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1727693190000|2024-09-30 10:46:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1727693200000|2024-09-30 10:46:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727693210000|2024-09-30 10:46:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1727693220000|2024-09-30 10:47:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1727693260000|2024-09-30 10:47:40|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1727693280000|2024-09-30 10:48:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1727693490000|2024-09-30 10:51:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727693520000|2024-09-30 10:52:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727693530000|2024-09-30 10:52:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727693540000|2024-09-30 10:52:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1727693630000|2024-09-30 10:53:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727693650000|2024-09-30 10:54:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727693660000|2024-09-30 10:54:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1727693670000|2024-09-30 10:54:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1727693690000|2024-09-30 10:54:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1727693700000|2024-09-30 10:55:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1727693720000|2024-09-30 10:55:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|11
1727693730000|2024-09-30 10:55:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1727693740000|2024-09-30 10:55:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727693770000|2024-09-30 10:56:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727693830000|2024-09-30 10:57:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1727693840000|2024-09-30 10:57:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1727693860000|2024-09-30 10:57:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1727694280000|2024-09-30 11:04:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1727694290000|2024-09-30 11:04:50|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|3
1727694300000|2024-09-30 11:05:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1727694310000|2024-09-30 11:05:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1727694320000|2024-09-30 11:05:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1727694330000|2024-09-30 11:05:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727694350000|2024-09-30 11:05:50|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|6
1727694360000|2024-09-30 11:06:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727694380000|2024-09-30 11:06:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727694390000|2024-09-30 11:06:30|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1727694410000|2024-09-30 11:06:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727694420000|2024-09-30 11:07:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727694430000|2024-09-30 11:07:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1727694480000|2024-09-30 11:08:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727694490000|2024-09-30 11:08:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727694500000|2024-09-30 11:08:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1727694520000|2024-09-30 11:08:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1727694530000|2024-09-30 11:08:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727694570000|2024-09-30 11:09:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727694610000|2024-09-30 11:10:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1727694620000|2024-09-30 11:10:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|8
1727694650000|2024-09-30 11:10:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1727694660000|2024-09-30 11:11:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|8
1727694670000|2024-09-30 11:11:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1727694720000|2024-09-30 11:12:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727694730000|2024-09-30 11:12:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727694770000|2024-09-30 11:12:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727694790000|2024-09-30 11:13:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727694800000|2024-09-30 11:13:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1727694850000|2024-09-30 11:14:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727694900000|2024-09-30 11:15:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727694910000|2024-09-30 11:15:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727695380000|2024-09-30 11:23:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727695440000|2024-09-30 11:24:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727695450000|2024-09-30 11:24:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1727695460000|2024-09-30 11:24:20|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1727695480000|2024-09-30 11:24:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|10
1727695510000|2024-09-30 11:25:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727695520000|2024-09-30 11:25:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727695530000|2024-09-30 11:25:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727695540000|2024-09-30 11:25:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727695560000|2024-09-30 11:26:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727695570000|2024-09-30 11:26:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727695600000|2024-09-30 11:26:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1727695610000|2024-09-30 11:26:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727695620000|2024-09-30 11:27:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1727695640000|2024-09-30 11:27:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1727695650000|2024-09-30 11:27:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727695660000|2024-09-30 11:27:40|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1727695670000|2024-09-30 11:27:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727695690000|2024-09-30 11:28:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1727695700000|2024-09-30 11:28:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1727695710000|2024-09-30 11:28:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1727695730000|2024-09-30 11:28:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1727695740000|2024-09-30 11:29:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727695800000|2024-09-30 11:30:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727695810000|2024-09-30 11:30:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1727695820000|2024-09-30 11:30:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1727695830000|2024-09-30 11:30:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1727695860000|2024-09-30 11:31:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727695870000|2024-09-30 11:31:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727695890000|2024-09-30 11:31:30|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|5
1727695900000|2024-09-30 11:31:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727695920000|2024-09-30 11:32:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727695930000|2024-09-30 11:32:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|9
1727695960000|2024-09-30 11:32:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727695980000|2024-09-30 11:33:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727695990000|2024-09-30 11:33:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727696010000|2024-09-30 11:33:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727696060000|2024-09-30 11:34:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727696070000|2024-09-30 11:34:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1727696090000|2024-09-30 11:34:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1727696100000|2024-09-30 11:35:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1727696130000|2024-09-30 11:35:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1727696190000|2024-09-30 11:36:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727696210000|2024-09-30 11:36:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1727696220000|2024-09-30 11:37:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727696230000|2024-09-30 11:37:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727696240000|2024-09-30 11:37:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727696280000|2024-09-30 11:38:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727696330000|2024-09-30 11:38:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|11
1727696340000|2024-09-30 11:39:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727696370000|2024-09-30 11:39:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|9
1727696380000|2024-09-30 11:39:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727696420000|2024-09-30 11:40:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1727696520000|2024-09-30 11:42:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727696530000|2024-09-30 11:42:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727696580000|2024-09-30 11:43:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727696630000|2024-09-30 11:43:50|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1727696670000|2024-09-30 11:44:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727696720000|2024-09-30 11:45:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727696730000|2024-09-30 11:45:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727696750000|2024-09-30 11:45:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727696760000|2024-09-30 11:46:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1727696790000|2024-09-30 11:46:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1727696830000|2024-09-30 11:47:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727696840000|2024-09-30 11:47:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1727697020000|2024-09-30 11:50:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727697050000|2024-09-30 11:50:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1727697090000|2024-09-30 11:51:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|8
1727697100000|2024-09-30 11:51:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727697110000|2024-09-30 11:51:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727697120000|2024-09-30 11:52:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1727697130000|2024-09-30 11:52:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727697190000|2024-09-30 11:53:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727697220000|2024-09-30 11:53:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727697270000|2024-09-30 11:54:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727697290000|2024-09-30 11:54:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727697300000|2024-09-30 11:55:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727697310000|2024-09-30 11:55:10|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|4
1727697340000|2024-09-30 11:55:40|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|3
1727697350000|2024-09-30 11:55:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727697370000|2024-09-30 11:56:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1727697390000|2024-09-30 11:56:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1727697420000|2024-09-30 11:57:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727697430000|2024-09-30 11:57:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727697440000|2024-09-30 11:57:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727697470000|2024-09-30 11:57:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727697490000|2024-09-30 11:58:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727697530000|2024-09-30 11:58:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1727697540000|2024-09-30 11:59:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727697580000|2024-09-30 11:59:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727697600000|2024-09-30 12:00:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727697610000|2024-09-30 12:00:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1727697620000|2024-09-30 12:00:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727697630000|2024-09-30 12:00:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1727697710000|2024-09-30 12:01:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1727697720000|2024-09-30 12:02:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727697730000|2024-09-30 12:02:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727698450000|2024-09-30 12:14:10|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|2
1727698460000|2024-09-30 12:14:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1727698470000|2024-09-30 12:14:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727698490000|2024-09-30 12:14:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727698500000|2024-09-30 12:15:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1727698510000|2024-09-30 12:15:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1727698530000|2024-09-30 12:15:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1727698980000|2024-09-30 12:23:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1727698990000|2024-09-30 12:23:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727699040000|2024-09-30 12:24:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1727699050000|2024-09-30 12:24:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727699070000|2024-09-30 12:24:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1727699090000|2024-09-30 12:24:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1727699150000|2024-09-30 12:25:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727699160000|2024-09-30 12:26:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1727699170000|2024-09-30 12:26:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1727699180000|2024-09-30 12:26:20|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727699220000|2024-09-30 12:27:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1727699230000|2024-09-30 12:27:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1727699730000|2024-09-30 12:35:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727699740000|2024-09-30 12:35:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727699770000|2024-09-30 12:36:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727699870000|2024-09-30 12:37:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1727699890000|2024-09-30 12:38:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1727699900000|2024-09-30 12:38:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727699910000|2024-09-30 12:38:30|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727699930000|2024-09-30 12:38:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727699940000|2024-09-30 12:39:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727699950000|2024-09-30 12:39:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727699960000|2024-09-30 12:39:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727699970000|2024-09-30 12:39:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727700020000|2024-09-30 12:40:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1727700030000|2024-09-30 12:40:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727700110000|2024-09-30 12:41:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727700120000|2024-09-30 12:42:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1727700530000|2024-09-30 12:48:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727700570000|2024-09-30 12:49:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1727700580000|2024-09-30 12:49:40|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1727700590000|2024-09-30 12:49:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1727700600000|2024-09-30 12:50:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727700610000|2024-09-30 12:50:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727700620000|2024-09-30 12:50:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|10
1727700630000|2024-09-30 12:50:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1727700690000|2024-09-30 12:51:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1727700710000|2024-09-30 12:51:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1727700730000|2024-09-30 12:52:10|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1727700740000|2024-09-30 12:52:20|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|8
1727700760000|2024-09-30 12:52:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|9
1727700770000|2024-09-30 12:52:50|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1727700800000|2024-09-30 12:53:20|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1727700830000|2024-09-30 12:53:50|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1727700840000|2024-09-30 12:54:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|11
1727700850000|2024-09-30 12:54:10|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1727701290000|2024-09-30 13:01:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727701300000|2024-09-30 13:01:40|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1727701310000|2024-09-30 13:01:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1727701410000|2024-09-30 13:03:30|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1727701420000|2024-09-30 13:03:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1727701430000|2024-09-30 13:03:50|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1727701440000|2024-09-30 13:04:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727701450000|2024-09-30 13:04:10|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1727701490000|2024-09-30 13:04:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727701540000|2024-09-30 13:05:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727701580000|2024-09-30 13:06:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1727702070000|2024-09-30 13:14:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727702100000|2024-09-30 13:15:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1727702110000|2024-09-30 13:15:10|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1727702130000|2024-09-30 13:15:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727702280000|2024-09-30 13:18:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727702290000|2024-09-30 13:18:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1727702300000|2024-09-30 13:18:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1727702310000|2024-09-30 13:18:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727702320000|2024-09-30 13:18:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727702350000|2024-09-30 13:19:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1727702360000|2024-09-30 13:19:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727702410000|2024-09-30 13:20:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1727702430000|2024-09-30 13:20:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1727702450000|2024-09-30 13:20:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1727702460000|2024-09-30 13:21:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727702500000|2024-09-30 13:21:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727702510000|2024-09-30 13:21:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727702570000|2024-09-30 13:22:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1727702610000|2024-09-30 13:23:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727702670000|2024-09-30 13:24:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727702790000|2024-09-30 13:26:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727702800000|2024-09-30 13:26:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1727702820000|2024-09-30 13:27:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727702830000|2024-09-30 13:27:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1727702850000|2024-09-30 13:27:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727702910000|2024-09-30 13:28:30|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1727702930000|2024-09-30 13:28:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1727702960000|2024-09-30 13:29:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1727702990000|2024-09-30 13:29:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1727703000000|2024-09-30 13:30:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1727703040000|2024-09-30 13:30:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727703050000|2024-09-30 13:30:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1727703060000|2024-09-30 13:31:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1727703070000|2024-09-30 13:31:10|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1727703080000|2024-09-30 13:31:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727703110000|2024-09-30 13:31:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727703130000|2024-09-30 13:32:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727703180000|2024-09-30 13:33:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727703190000|2024-09-30 13:33:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727703200000|2024-09-30 13:33:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1727703210000|2024-09-30 13:33:30|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1727703220000|2024-09-30 13:33:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1727703230000|2024-09-30 13:33:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727703250000|2024-09-30 13:34:10|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|7
1727703300000|2024-09-30 13:35:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1727703350000|2024-09-30 13:35:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727703360000|2024-09-30 13:36:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727703380000|2024-09-30 13:36:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727703710000|2024-09-30 13:41:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|8
1727703720000|2024-09-30 13:42:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|5
1727703730000|2024-09-30 13:42:10|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1727703760000|2024-09-30 13:42:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727703790000|2024-09-30 13:43:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727703800000|2024-09-30 13:43:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727703810000|2024-09-30 13:43:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727703830000|2024-09-30 13:43:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1727703850000|2024-09-30 13:44:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727703920000|2024-09-30 13:45:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727703930000|2024-09-30 13:45:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727703940000|2024-09-30 13:45:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727704000000|2024-09-30 13:46:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727704010000|2024-09-30 13:46:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1727704030000|2024-09-30 13:47:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727704040000|2024-09-30 13:47:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1727704060000|2024-09-30 13:47:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1727704070000|2024-09-30 13:47:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1727704080000|2024-09-30 13:48:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727704090000|2024-09-30 13:48:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|8
1727704220000|2024-09-30 13:50:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1727704240000|2024-09-30 13:50:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727704250000|2024-09-30 13:50:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1727704400000|2024-09-30 13:53:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727704430000|2024-09-30 13:53:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1727704440000|2024-09-30 13:54:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1727704450000|2024-09-30 13:54:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1727704490000|2024-09-30 13:54:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1727704550000|2024-09-30 13:55:50|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1727704560000|2024-09-30 13:56:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|5
1727704650000|2024-09-30 13:57:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727704840000|2024-09-30 14:00:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727704920000|2024-09-30 14:02:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|14
1727704940000|2024-09-30 14:02:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727704950000|2024-09-30 14:02:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727704990000|2024-09-30 14:03:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727705010000|2024-09-30 14:03:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727705030000|2024-09-30 14:03:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727705040000|2024-09-30 14:04:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727705050000|2024-09-30 14:04:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727705080000|2024-09-30 14:04:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727705310000|2024-09-30 14:08:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727705330000|2024-09-30 14:08:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727705340000|2024-09-30 14:09:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727705450000|2024-09-30 14:10:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727705480000|2024-09-30 14:11:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727705490000|2024-09-30 14:11:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1727705500000|2024-09-30 14:11:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727705520000|2024-09-30 14:12:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727705530000|2024-09-30 14:12:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1727705540000|2024-09-30 14:12:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727705550000|2024-09-30 14:12:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727705560000|2024-09-30 14:12:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727705570000|2024-09-30 14:12:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727705580000|2024-09-30 14:13:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727705590000|2024-09-30 14:13:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727705600000|2024-09-30 14:13:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727705610000|2024-09-30 14:13:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1727705620000|2024-09-30 14:13:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1727705700000|2024-09-30 14:15:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1727705720000|2024-09-30 14:15:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727705790000|2024-09-30 14:16:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727705820000|2024-09-30 14:17:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1727705830000|2024-09-30 14:17:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727705840000|2024-09-30 14:17:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1727705860000|2024-09-30 14:17:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727705870000|2024-09-30 14:17:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1727705880000|2024-09-30 14:18:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|8
1727705890000|2024-09-30 14:18:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1727705900000|2024-09-30 14:18:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727705930000|2024-09-30 14:18:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1727705940000|2024-09-30 14:19:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|12
1727705950000|2024-09-30 14:19:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1727705990000|2024-09-30 14:19:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1727706000000|2024-09-30 14:20:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1727706010000|2024-09-30 14:20:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727706050000|2024-09-30 14:20:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1727706060000|2024-09-30 14:21:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|12
1727706070000|2024-09-30 14:21:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727706090000|2024-09-30 14:21:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727706140000|2024-09-30 14:22:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1727706180000|2024-09-30 14:23:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727706190000|2024-09-30 14:23:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1727706200000|2024-09-30 14:23:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1727706220000|2024-09-30 14:23:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1727706340000|2024-09-30 14:25:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727706350000|2024-09-30 14:25:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727706360000|2024-09-30 14:26:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1727706390000|2024-09-30 14:26:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727706400000|2024-09-30 14:26:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727706420000|2024-09-30 14:27:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|4
1727706760000|2024-09-30 14:32:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1727706830000|2024-09-30 14:33:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727706840000|2024-09-30 14:34:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1727706870000|2024-09-30 14:34:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1727706900000|2024-09-30 14:35:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727706930000|2024-09-30 14:35:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1727706940000|2024-09-30 14:35:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727707020000|2024-09-30 14:37:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727707030000|2024-09-30 14:37:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727707040000|2024-09-30 14:37:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727707050000|2024-09-30 14:37:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1727707090000|2024-09-30 14:38:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727707160000|2024-09-30 14:39:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727707250000|2024-09-30 14:40:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727707270000|2024-09-30 14:41:10|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1727707310000|2024-09-30 14:41:50|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1727707370000|2024-09-30 14:42:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727707380000|2024-09-30 14:43:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727707400000|2024-09-30 14:43:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1727707430000|2024-09-30 14:43:50|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1727707440000|2024-09-30 14:44:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1727707450000|2024-09-30 14:44:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727707460000|2024-09-30 14:44:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1727707470000|2024-09-30 14:44:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727707480000|2024-09-30 14:44:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1727707510000|2024-09-30 14:45:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727707570000|2024-09-30 14:46:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727707670000|2024-09-30 14:47:50|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1727707690000|2024-09-30 14:48:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|6
1727707700000|2024-09-30 14:48:20|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|13
1727707720000|2024-09-30 14:48:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1727707730000|2024-09-30 14:48:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1727707740000|2024-09-30 14:49:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727707790000|2024-09-30 14:49:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727707810000|2024-09-30 14:50:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727707820000|2024-09-30 14:50:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727707830000|2024-09-30 14:50:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727707840000|2024-09-30 14:50:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|10
1727707880000|2024-09-30 14:51:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1727707890000|2024-09-30 14:51:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1727707900000|2024-09-30 14:51:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|8
1727707910000|2024-09-30 14:51:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727707920000|2024-09-30 14:52:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1727707930000|2024-09-30 14:52:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|10
1727707940000|2024-09-30 14:52:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1727707960000|2024-09-30 14:52:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727707980000|2024-09-30 14:53:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727708080000|2024-09-30 14:54:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727708090000|2024-09-30 14:54:50|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727708100000|2024-09-30 14:55:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727708110000|2024-09-30 14:55:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1727708120000|2024-09-30 14:55:20|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1727708150000|2024-09-30 14:55:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727708160000|2024-09-30 14:56:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1727708170000|2024-09-30 14:56:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727708200000|2024-09-30 14:56:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727708220000|2024-09-30 14:57:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1727708230000|2024-09-30 14:57:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727708250000|2024-09-30 14:57:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1727708260000|2024-09-30 14:57:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1727708270000|2024-09-30 14:57:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727708320000|2024-09-30 14:58:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727708340000|2024-09-30 14:59:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1727708440000|2024-09-30 15:00:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|13
1727708460000|2024-09-30 15:01:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727708470000|2024-09-30 15:01:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1727708550000|2024-09-30 15:02:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727708580000|2024-09-30 15:03:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1727708680000|2024-09-30 15:04:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727708790000|2024-09-30 15:06:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727708830000|2024-09-30 15:07:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727708850000|2024-09-30 15:07:30|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1727709380000|2024-09-30 15:16:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727709460000|2024-09-30 15:17:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1727709470000|2024-09-30 15:17:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727709520000|2024-09-30 15:18:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727709880000|2024-09-30 15:24:40|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|4
1727709900000|2024-09-30 15:25:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1727709930000|2024-09-30 15:25:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|8
1727709940000|2024-09-30 15:25:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1727709950000|2024-09-30 15:25:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1727710400000|2024-09-30 15:33:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727710410000|2024-09-30 15:33:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1727710420000|2024-09-30 15:33:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727710450000|2024-09-30 15:34:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727710520000|2024-09-30 15:35:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727710540000|2024-09-30 15:35:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1727710550000|2024-09-30 15:35:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727710560000|2024-09-30 15:36:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727710910000|2024-09-30 15:41:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727710930000|2024-09-30 15:42:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727710940000|2024-09-30 15:42:20|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1727710950000|2024-09-30 15:42:30|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1727710960000|2024-09-30 15:42:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727710980000|2024-09-30 15:43:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1727710990000|2024-09-30 15:43:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1727711010000|2024-09-30 15:43:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1727711020000|2024-09-30 15:43:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1727711030000|2024-09-30 15:43:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727711050000|2024-09-30 15:44:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727711060000|2024-09-30 15:44:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1727711070000|2024-09-30 15:44:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1727711080000|2024-09-30 15:44:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1727711110000|2024-09-30 15:45:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727711120000|2024-09-30 15:45:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727711130000|2024-09-30 15:45:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727711190000|2024-09-30 15:46:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727711200000|2024-09-30 15:46:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727711220000|2024-09-30 15:47:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727711230000|2024-09-30 15:47:10|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1727711240000|2024-09-30 15:47:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1727711250000|2024-09-30 15:47:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|7
1727711280000|2024-09-30 15:48:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1727711290000|2024-09-30 15:48:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1727711300000|2024-09-30 15:48:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727711310000|2024-09-30 15:48:30|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1727711320000|2024-09-30 15:48:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1727711330000|2024-09-30 15:48:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1727711370000|2024-09-30 15:49:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1727711380000|2024-09-30 15:49:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1727711410000|2024-09-30 15:50:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1727711420000|2024-09-30 15:50:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1727711430000|2024-09-30 15:50:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1727711490000|2024-09-30 15:51:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1727711500000|2024-09-30 15:51:40|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1727711560000|2024-09-30 15:52:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1727711570000|2024-09-30 15:52:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1727711590000|2024-09-30 15:53:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1727711640000|2024-09-30 15:54:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1727711660000|2024-09-30 15:54:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727711670000|2024-09-30 15:54:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1727711690000|2024-09-30 15:54:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|8
1727711700000|2024-09-30 15:55:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|7
1727711710000|2024-09-30 15:55:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727711730000|2024-09-30 15:55:30|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|5
1727711740000|2024-09-30 15:55:40|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1727711750000|2024-09-30 15:55:50|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|5
1727711790000|2024-09-30 15:56:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1727711820000|2024-09-30 15:57:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1727711860000|2024-09-30 15:57:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727711870000|2024-09-30 15:57:50|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1727711880000|2024-09-30 15:58:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|6
1727711890000|2024-09-30 15:58:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1727711900000|2024-09-30 15:58:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1727711930000|2024-09-30 15:58:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1727711940000|2024-09-30 15:59:00|10.06|10.01|10.05|10|10.07|10.02|10.05|10|4
1727711950000|2024-09-30 15:59:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727711960000|2024-09-30 15:59:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727712060000|2024-09-30 16:01:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727712100000|2024-09-30 16:01:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727712110000|2024-09-30 16:01:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727712120000|2024-09-30 16:02:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727712140000|2024-09-30 16:02:20|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1727712150000|2024-09-30 16:02:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1727712240000|2024-09-30 16:04:00|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1727712250000|2024-09-30 16:04:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1727712280000|2024-09-30 16:04:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1727712300000|2024-09-30 16:05:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727712310000|2024-09-30 16:05:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1727712320000|2024-09-30 16:05:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727712350000|2024-09-30 16:05:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727712380000|2024-09-30 16:06:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727712390000|2024-09-30 16:06:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727712540000|2024-09-30 16:09:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727712550000|2024-09-30 16:09:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727712640000|2024-09-30 16:10:40|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727712660000|2024-09-30 16:11:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727712690000|2024-09-30 16:11:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727712700000|2024-09-30 16:11:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727712780000|2024-09-30 16:13:00|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1727712790000|2024-09-30 16:13:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1727712800000|2024-09-30 16:13:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727712810000|2024-09-30 16:13:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727712820000|2024-09-30 16:13:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727712830000|2024-09-30 16:13:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727712840000|2024-09-30 16:14:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727712910000|2024-09-30 16:15:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727712920000|2024-09-30 16:15:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1727712960000|2024-09-30 16:16:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727712970000|2024-09-30 16:16:10|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727713260000|2024-09-30 16:21:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727713270000|2024-09-30 16:21:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727713280000|2024-09-30 16:21:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727713290000|2024-09-30 16:21:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1727713300000|2024-09-30 16:21:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727713310000|2024-09-30 16:21:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727713370000|2024-09-30 16:22:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727713480000|2024-09-30 16:24:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727713490000|2024-09-30 16:24:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727713500000|2024-09-30 16:25:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727713600000|2024-09-30 16:26:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727713660000|2024-09-30 16:27:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727713680000|2024-09-30 16:28:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|8
1727713690000|2024-09-30 16:28:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1727713700000|2024-09-30 16:28:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1727713800000|2024-09-30 16:30:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1727713810000|2024-09-30 16:30:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727713840000|2024-09-30 16:30:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727713850000|2024-09-30 16:30:50|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|7
1727713860000|2024-09-30 16:31:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727713870000|2024-09-30 16:31:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|8
1727713890000|2024-09-30 16:31:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727713910000|2024-09-30 16:31:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727713950000|2024-09-30 16:32:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1727713970000|2024-09-30 16:32:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1727713980000|2024-09-30 16:33:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727713990000|2024-09-30 16:33:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727714000000|2024-09-30 16:33:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727714010000|2024-09-30 16:33:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727714040000|2024-09-30 16:34:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727714050000|2024-09-30 16:34:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727714060000|2024-09-30 16:34:20|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727714130000|2024-09-30 16:35:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727714440000|2024-09-30 16:40:40|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|2
1727714490000|2024-09-30 16:41:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727714520000|2024-09-30 16:42:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727715340000|2024-09-30 16:55:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727715370000|2024-09-30 16:56:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727715380000|2024-09-30 16:56:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|8
1727715390000|2024-09-30 16:56:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727715500000|2024-09-30 16:58:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727715680000|2024-09-30 17:01:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727715720000|2024-09-30 17:02:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727715750000|2024-09-30 17:02:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727715780000|2024-09-30 17:03:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727715790000|2024-09-30 17:03:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1727715810000|2024-09-30 17:03:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727715820000|2024-09-30 17:03:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1727715830000|2024-09-30 17:03:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1727715840000|2024-09-30 17:04:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727715860000|2024-09-30 17:04:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727715890000|2024-09-30 17:04:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727715900000|2024-09-30 17:05:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1727715970000|2024-09-30 17:06:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727715990000|2024-09-30 17:06:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727716000000|2024-09-30 17:06:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727716010000|2024-09-30 17:06:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727716070000|2024-09-30 17:07:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1727716080000|2024-09-30 17:08:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1727716090000|2024-09-30 17:08:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1727716140000|2024-09-30 17:09:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1727716150000|2024-09-30 17:09:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727716180000|2024-09-30 17:09:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1727716200000|2024-09-30 17:10:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727716450000|2024-09-30 17:14:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727716460000|2024-09-30 17:14:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727716470000|2024-09-30 17:14:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727716480000|2024-09-30 17:14:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727716490000|2024-09-30 17:14:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727716570000|2024-09-30 17:16:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727716580000|2024-09-30 17:16:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1727716590000|2024-09-30 17:16:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727716620000|2024-09-30 17:17:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727716660000|2024-09-30 17:17:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1727716670000|2024-09-30 17:17:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727716730000|2024-09-30 17:18:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727716760000|2024-09-30 17:19:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727716780000|2024-09-30 17:19:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727716850000|2024-09-30 17:20:50|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727716880000|2024-09-30 17:21:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727716940000|2024-09-30 17:22:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727716980000|2024-09-30 17:23:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1727717150000|2024-09-30 17:25:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727717160000|2024-09-30 17:26:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727717190000|2024-09-30 17:26:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1727717200000|2024-09-30 17:26:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727717250000|2024-09-30 17:27:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727717280000|2024-09-30 17:28:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727717290000|2024-09-30 17:28:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1727717330000|2024-09-30 17:28:50|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1727717340000|2024-09-30 17:29:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|11
1727717360000|2024-09-30 17:29:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727717940000|2024-09-30 17:39:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1727718030000|2024-09-30 17:40:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727718040000|2024-09-30 17:40:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727718100000|2024-09-30 17:41:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727718110000|2024-09-30 17:41:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727718120000|2024-09-30 17:42:00|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1727718130000|2024-09-30 17:42:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727718140000|2024-09-30 17:42:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727718290000|2024-09-30 17:44:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727718350000|2024-09-30 17:45:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727718410000|2024-09-30 17:46:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|12
1727718420000|2024-09-30 17:47:00|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|3
1727718430000|2024-09-30 17:47:10|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1727718440000|2024-09-30 17:47:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727718460000|2024-09-30 17:47:40|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727718480000|2024-09-30 17:48:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|9
1727718540000|2024-09-30 17:49:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727718560000|2024-09-30 17:49:20|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727718570000|2024-09-30 17:49:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727718590000|2024-09-30 17:49:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727718640000|2024-09-30 17:50:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727718650000|2024-09-30 17:50:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727718660000|2024-09-30 17:51:00|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1727718670000|2024-09-30 17:51:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727718680000|2024-09-30 17:51:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727718830000|2024-09-30 17:53:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727718840000|2024-09-30 17:54:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727718850000|2024-09-30 17:54:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727718860000|2024-09-30 17:54:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727718870000|2024-09-30 17:54:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1727718880000|2024-09-30 17:54:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727718890000|2024-09-30 17:54:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1727718910000|2024-09-30 17:55:10|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727718930000|2024-09-30 17:55:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727718960000|2024-09-30 17:56:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727718980000|2024-09-30 17:56:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1727719000000|2024-09-30 17:56:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727719040000|2024-09-30 17:57:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727719140000|2024-09-30 17:59:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1727719190000|2024-09-30 17:59:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1727719200000|2024-09-30 18:00:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727719280000|2024-09-30 18:01:20|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1727719310000|2024-09-30 18:01:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727719320000|2024-09-30 18:02:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1727719360000|2024-09-30 18:02:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727719370000|2024-09-30 18:02:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727719400000|2024-09-30 18:03:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1727719430000|2024-09-30 18:03:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727719440000|2024-09-30 18:04:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|7
1727719510000|2024-09-30 18:05:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1727719520000|2024-09-30 18:05:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727719580000|2024-09-30 18:06:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727719590000|2024-09-30 18:06:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727719610000|2024-09-30 18:06:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727719660000|2024-09-30 18:07:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1727719670000|2024-09-30 18:07:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|8
1727719770000|2024-09-30 18:09:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727719780000|2024-09-30 18:09:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727719890000|2024-09-30 18:11:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727719910000|2024-09-30 18:11:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727719930000|2024-09-30 18:12:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727719990000|2024-09-30 18:13:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727720000000|2024-09-30 18:13:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727720010000|2024-09-30 18:13:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727720080000|2024-09-30 18:14:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727720100000|2024-09-30 18:15:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727720110000|2024-09-30 18:15:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1727720210000|2024-09-30 18:16:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727720230000|2024-09-30 18:17:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1727720250000|2024-09-30 18:17:30|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1727720290000|2024-09-30 18:18:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727720310000|2024-09-30 18:18:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1727720320000|2024-09-30 18:18:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727720330000|2024-09-30 18:18:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727720340000|2024-09-30 18:19:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727720350000|2024-09-30 18:19:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727720370000|2024-09-30 18:19:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727720380000|2024-09-30 18:19:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727720520000|2024-09-30 18:22:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727720530000|2024-09-30 18:22:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727720540000|2024-09-30 18:22:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727721090000|2024-09-30 18:31:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727721150000|2024-09-30 18:32:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727721160000|2024-09-30 18:32:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1727721190000|2024-09-30 18:33:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727721260000|2024-09-30 18:34:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727721280000|2024-09-30 18:34:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727721290000|2024-09-30 18:34:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727721830000|2024-09-30 18:43:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727721840000|2024-09-30 18:44:00|10.05|10|10.06|10.01|10.06|10.01|10.04|9.99|13
1727721850000|2024-09-30 18:44:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1727721860000|2024-09-30 18:44:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727721890000|2024-09-30 18:44:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727721930000|2024-09-30 18:45:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727722070000|2024-09-30 18:47:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727722080000|2024-09-30 18:48:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1727722170000|2024-09-30 18:49:30|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1727722620000|2024-09-30 18:57:00|10.06|10.01|10.08|10.03|10.08|10.03|10.06|10.01|2
1727722660000|2024-09-30 18:57:40|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727723160000|2024-09-30 19:06:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727723170000|2024-09-30 19:06:10|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1727723190000|2024-09-30 19:06:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1727723200000|2024-09-30 19:06:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727723210000|2024-09-30 19:06:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1727723230000|2024-09-30 19:07:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727723250000|2024-09-30 19:07:30|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|12
1727723260000|2024-09-30 19:07:40|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1727723270000|2024-09-30 19:07:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727723300000|2024-09-30 19:08:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727723350000|2024-09-30 19:09:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727723400000|2024-09-30 19:10:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727723920000|2024-09-30 19:18:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727723930000|2024-09-30 19:18:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727724050000|2024-09-30 19:20:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727724090000|2024-09-30 19:21:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727724110000|2024-09-30 19:21:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727724120000|2024-09-30 19:22:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727724130000|2024-09-30 19:22:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1727724170000|2024-09-30 19:22:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1727724180000|2024-09-30 19:23:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727724960000|2024-09-30 19:36:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727724980000|2024-09-30 19:36:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1727725060000|2024-09-30 19:37:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727725070000|2024-09-30 19:37:50|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1727725100000|2024-09-30 19:38:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1727725110000|2024-09-30 19:38:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727725150000|2024-09-30 19:39:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|7
1727725160000|2024-09-30 19:39:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727725170000|2024-09-30 19:39:30|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1727726000000|2024-09-30 19:53:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727726010000|2024-09-30 19:53:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727726020000|2024-09-30 19:53:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727726080000|2024-09-30 19:54:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727726090000|2024-09-30 19:54:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727726200000|2024-09-30 19:56:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1727726310000|2024-09-30 19:58:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727726340000|2024-09-30 19:59:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1727726370000|2024-09-30 19:59:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727726380000|2024-09-30 19:59:40|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727726390000|2024-09-30 19:59:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727726400000|2024-09-30 20:00:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727726430000|2024-09-30 20:00:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727726440000|2024-09-30 20:00:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727726500000|2024-09-30 20:01:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727726540000|2024-09-30 20:02:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727726570000|2024-09-30 20:02:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727726580000|2024-09-30 20:03:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727726760000|2024-09-30 20:06:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727726810000|2024-09-30 20:06:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727726820000|2024-09-30 20:07:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727727070000|2024-09-30 20:11:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727727130000|2024-09-30 20:12:10|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727727210000|2024-09-30 20:13:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727727240000|2024-09-30 20:14:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727728090000|2024-09-30 20:28:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727728120000|2024-09-30 20:28:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727728130000|2024-09-30 20:28:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727728180000|2024-09-30 20:29:40|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1727728190000|2024-09-30 20:29:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|10
1727728200000|2024-09-30 20:30:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727728210000|2024-09-30 20:30:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727728220000|2024-09-30 20:30:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727728230000|2024-09-30 20:30:30|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727728620000|2024-09-30 20:37:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1727728660000|2024-09-30 20:37:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727728670000|2024-09-30 20:37:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727728740000|2024-09-30 20:39:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727728800000|2024-09-30 20:40:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727728820000|2024-09-30 20:40:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727728860000|2024-09-30 20:41:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727728910000|2024-09-30 20:41:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727728920000|2024-09-30 20:42:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727728960000|2024-09-30 20:42:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727728970000|2024-09-30 20:42:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727728980000|2024-09-30 20:43:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727729050000|2024-09-30 20:44:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727729080000|2024-09-30 20:44:40|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727729090000|2024-09-30 20:44:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1727729140000|2024-09-30 20:45:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727729150000|2024-09-30 20:45:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727729160000|2024-09-30 20:46:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727729530000|2024-09-30 20:52:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727729540000|2024-09-30 20:52:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727729550000|2024-09-30 20:52:30|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1727729560000|2024-09-30 20:52:40|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1727729570000|2024-09-30 20:52:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727729580000|2024-09-30 20:53:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1727729590000|2024-09-30 20:53:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727729700000|2024-09-30 20:55:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1727729730000|2024-09-30 20:55:30|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1727729820000|2024-09-30 20:57:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727729830000|2024-09-30 20:57:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727729850000|2024-09-30 20:57:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727729870000|2024-09-30 20:57:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727729970000|2024-09-30 20:59:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727730000000|2024-09-30 21:00:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727730190000|2024-09-30 21:03:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727730200000|2024-09-30 21:03:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1727730210000|2024-09-30 21:03:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727730220000|2024-09-30 21:03:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727730230000|2024-09-30 21:03:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727730240000|2024-09-30 21:04:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727730300000|2024-09-30 21:05:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727730340000|2024-09-30 21:05:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1727730380000|2024-09-30 21:06:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727730400000|2024-09-30 21:06:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727730490000|2024-09-30 21:08:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1727730670000|2024-09-30 21:11:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727730920000|2024-09-30 21:15:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727731160000|2024-09-30 21:19:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727731190000|2024-09-30 21:19:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727731260000|2024-09-30 21:21:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727731860000|2024-09-30 21:31:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1727731870000|2024-09-30 21:31:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1727731880000|2024-09-30 21:31:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727731890000|2024-09-30 21:31:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1727731910000|2024-09-30 21:31:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727731920000|2024-09-30 21:32:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727732190000|2024-09-30 21:36:30|10.04|9.99|10.05|10|10.05|10|10.04|9.99|10
1727732200000|2024-09-30 21:36:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727732210000|2024-09-30 21:36:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1727732220000|2024-09-30 21:37:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1727732230000|2024-09-30 21:37:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1727732300000|2024-09-30 21:38:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727732380000|2024-09-30 21:39:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727732530000|2024-09-30 21:42:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727732540000|2024-09-30 21:42:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727732640000|2024-09-30 21:44:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727732760000|2024-09-30 21:46:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727733080000|2024-09-30 21:51:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1727733170000|2024-09-30 21:52:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727733550000|2024-09-30 21:59:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727733570000|2024-09-30 21:59:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727733720000|2024-09-30 22:02:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1727733730000|2024-09-30 22:02:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727733740000|2024-09-30 22:02:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1727733750000|2024-09-30 22:02:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1727733780000|2024-09-30 22:03:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727733830000|2024-09-30 22:03:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727733960000|2024-09-30 22:06:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727733970000|2024-09-30 22:06:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727733980000|2024-09-30 22:06:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727733990000|2024-09-30 22:06:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727734000000|2024-09-30 22:06:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727734090000|2024-09-30 22:08:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727734100000|2024-09-30 22:08:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727734180000|2024-09-30 22:09:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727734220000|2024-09-30 22:10:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1727734260000|2024-09-30 22:11:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1727734270000|2024-09-30 22:11:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727734310000|2024-09-30 22:11:50|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727734330000|2024-09-30 22:12:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727734350000|2024-09-30 22:12:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727734370000|2024-09-30 22:12:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727734510000|2024-09-30 22:15:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727734520000|2024-09-30 22:15:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1727734530000|2024-09-30 22:15:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|6
1727734540000|2024-09-30 22:15:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727734870000|2024-09-30 22:21:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727735100000|2024-09-30 22:25:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1727735120000|2024-09-30 22:25:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727735160000|2024-09-30 22:26:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727735190000|2024-09-30 22:26:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1727735220000|2024-09-30 22:27:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727735290000|2024-09-30 22:28:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727735420000|2024-09-30 22:30:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727735450000|2024-09-30 22:30:50|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1727735460000|2024-09-30 22:31:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727735500000|2024-09-30 22:31:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727735980000|2024-09-30 22:39:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727735990000|2024-09-30 22:39:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727736000000|2024-09-30 22:40:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727736110000|2024-09-30 22:41:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727736130000|2024-09-30 22:42:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727736240000|2024-09-30 22:44:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1727736250000|2024-09-30 22:44:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|12
1727736260000|2024-09-30 22:44:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727736280000|2024-09-30 22:44:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1727736300000|2024-09-30 22:45:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727737190000|2024-09-30 22:59:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727737210000|2024-09-30 23:00:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727737220000|2024-09-30 23:00:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727737230000|2024-09-30 23:00:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727737290000|2024-09-30 23:01:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727737300000|2024-09-30 23:01:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727737310000|2024-09-30 23:01:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1727737330000|2024-09-30 23:02:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1727737360000|2024-09-30 23:02:40|9.91|9.86|9.89|9.84|9.91|9.86|9.89|9.84|3
1727737370000|2024-09-30 23:02:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727737380000|2024-09-30 23:03:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1727737390000|2024-09-30 23:03:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1727737400000|2024-09-30 23:03:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1727737410000|2024-09-30 23:03:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727737430000|2024-09-30 23:03:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727737440000|2024-09-30 23:04:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727737450000|2024-09-30 23:04:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727737460000|2024-09-30 23:04:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1727737470000|2024-09-30 23:04:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1727737480000|2024-09-30 23:04:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727737490000|2024-09-30 23:04:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1727737500000|2024-09-30 23:05:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727737510000|2024-09-30 23:05:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727737540000|2024-09-30 23:05:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1727737560000|2024-09-30 23:06:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1727737570000|2024-09-30 23:06:10|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1727737580000|2024-09-30 23:06:20|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|9
1727737590000|2024-09-30 23:06:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727737600000|2024-09-30 23:06:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727737610000|2024-09-30 23:06:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1727737670000|2024-09-30 23:07:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727737710000|2024-09-30 23:08:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727737720000|2024-09-30 23:08:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727737730000|2024-09-30 23:08:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727737740000|2024-09-30 23:09:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727737750000|2024-09-30 23:09:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727737760000|2024-09-30 23:09:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727737770000|2024-09-30 23:09:30|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1727737780000|2024-09-30 23:09:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727737790000|2024-09-30 23:09:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727737800000|2024-09-30 23:10:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727737820000|2024-09-30 23:10:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727737830000|2024-09-30 23:10:30|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727737860000|2024-09-30 23:11:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1727737900000|2024-09-30 23:11:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727737910000|2024-09-30 23:11:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1727737920000|2024-09-30 23:12:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727737930000|2024-09-30 23:12:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727737940000|2024-09-30 23:12:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727737960000|2024-09-30 23:12:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727738030000|2024-09-30 23:13:50|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727738040000|2024-09-30 23:14:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1727738100000|2024-09-30 23:15:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1727738210000|2024-09-30 23:16:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1727738220000|2024-09-30 23:17:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727738260000|2024-09-30 23:17:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1727738280000|2024-09-30 23:18:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727738290000|2024-09-30 23:18:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727738370000|2024-09-30 23:19:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727738380000|2024-09-30 23:19:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727738410000|2024-09-30 23:20:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1727738420000|2024-09-30 23:20:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727738460000|2024-09-30 23:21:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727738500000|2024-09-30 23:21:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727738520000|2024-09-30 23:22:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727738540000|2024-09-30 23:22:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1727738560000|2024-09-30 23:22:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727738600000|2024-09-30 23:23:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1727738630000|2024-09-30 23:23:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1727738640000|2024-09-30 23:24:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|6
1727738650000|2024-09-30 23:24:10|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1727738670000|2024-09-30 23:24:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727738750000|2024-09-30 23:25:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727738780000|2024-09-30 23:26:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1727738790000|2024-09-30 23:26:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1727738860000|2024-09-30 23:27:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727739770000|2024-09-30 23:42:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727739780000|2024-09-30 23:43:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|3
1727739790000|2024-09-30 23:43:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1727739800000|2024-09-30 23:43:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727739820000|2024-09-30 23:43:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727739850000|2024-09-30 23:44:10|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|3
1727739920000|2024-09-30 23:45:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727739940000|2024-09-30 23:45:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727739950000|2024-09-30 23:45:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|10
1727739960000|2024-09-30 23:46:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1727739990000|2024-09-30 23:46:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1727740000000|2024-09-30 23:46:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727740010000|2024-09-30 23:46:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1727740030000|2024-09-30 23:47:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1727740040000|2024-09-30 23:47:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727740050000|2024-09-30 23:47:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|9
1727740060000|2024-09-30 23:47:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|10
1727740080000|2024-09-30 23:48:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727740130000|2024-09-30 23:48:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727740170000|2024-09-30 23:49:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727740570000|2024-09-30 23:56:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727740580000|2024-09-30 23:56:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727740600000|2024-09-30 23:56:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727740620000|2024-09-30 23:57:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727740630000|2024-09-30 23:57:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1727740640000|2024-09-30 23:57:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1727740650000|2024-09-30 23:57:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727740720000|2024-09-30 23:58:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727740730000|2024-09-30 23:58:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727740740000|2024-09-30 23:59:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|3
1727740830000|2024-10-01 00:00:30|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1727740840000|2024-10-01 00:00:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|9
1727740850000|2024-10-01 00:00:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727740860000|2024-10-01 00:01:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727740900000|2024-10-01 00:01:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727740910000|2024-10-01 00:01:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727740950000|2024-10-01 00:02:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727740960000|2024-10-01 00:02:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727740970000|2024-10-01 00:02:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727740980000|2024-10-01 00:03:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1727740990000|2024-10-01 00:03:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727741010000|2024-10-01 00:03:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1727741020000|2024-10-01 00:03:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727741030000|2024-10-01 00:03:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727741040000|2024-10-01 00:04:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727741080000|2024-10-01 00:04:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1727741100000|2024-10-01 00:05:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727741110000|2024-10-01 00:05:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1727741170000|2024-10-01 00:06:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727741590000|2024-10-01 00:13:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727741620000|2024-10-01 00:13:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1727741640000|2024-10-01 00:14:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1727741720000|2024-10-01 00:15:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727741750000|2024-10-01 00:15:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1727741760000|2024-10-01 00:16:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727741770000|2024-10-01 00:16:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727741780000|2024-10-01 00:16:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727741900000|2024-10-01 00:18:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727742380000|2024-10-01 00:26:20|9.87|9.82|9.9|9.85|9.9|9.85|9.87|9.82|5
1727742420000|2024-10-01 00:27:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1727742440000|2024-10-01 00:27:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|9
1727742470000|2024-10-01 00:27:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727742480000|2024-10-01 00:28:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727742490000|2024-10-01 00:28:10|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1727742500000|2024-10-01 00:28:20|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1727742510000|2024-10-01 00:28:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727742540000|2024-10-01 00:29:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727742900000|2024-10-01 00:35:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1727742910000|2024-10-01 00:35:10|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727742970000|2024-10-01 00:36:10|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727742990000|2024-10-01 00:36:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1727743000000|2024-10-01 00:36:40|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|4
1727743010000|2024-10-01 00:36:50|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|5
1727743040000|2024-10-01 00:37:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1727743050000|2024-10-01 00:37:30|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1727743060000|2024-10-01 00:37:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727743080000|2024-10-01 00:38:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727743110000|2024-10-01 00:38:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727743120000|2024-10-01 00:38:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1727743130000|2024-10-01 00:38:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1727743140000|2024-10-01 00:39:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727743170000|2024-10-01 00:39:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1727743220000|2024-10-01 00:40:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1727743230000|2024-10-01 00:40:30|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1727743240000|2024-10-01 00:40:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1727743250000|2024-10-01 00:40:50|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1727743280000|2024-10-01 00:41:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727743290000|2024-10-01 00:41:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1727743300000|2024-10-01 00:41:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727743330000|2024-10-01 00:42:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727743350000|2024-10-01 00:42:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727743360000|2024-10-01 00:42:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727743370000|2024-10-01 00:42:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727743420000|2024-10-01 00:43:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727743430000|2024-10-01 00:43:50|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|3
1727743500000|2024-10-01 00:45:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1727743550000|2024-10-01 00:45:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1727743620000|2024-10-01 00:47:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1727743630000|2024-10-01 00:47:10|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1727743640000|2024-10-01 00:47:20|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1727743660000|2024-10-01 00:47:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1727743690000|2024-10-01 00:48:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727743700000|2024-10-01 00:48:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727743710000|2024-10-01 00:48:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727743720000|2024-10-01 00:48:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1727743740000|2024-10-01 00:49:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727743790000|2024-10-01 00:49:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1727743800000|2024-10-01 00:50:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1727743830000|2024-10-01 00:50:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727743850000|2024-10-01 00:50:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1727743860000|2024-10-01 00:51:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727743870000|2024-10-01 00:51:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727743900000|2024-10-01 00:51:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727743910000|2024-10-01 00:51:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727743920000|2024-10-01 00:52:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727743930000|2024-10-01 00:52:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727743940000|2024-10-01 00:52:20|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727743960000|2024-10-01 00:52:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727743990000|2024-10-01 00:53:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727744000000|2024-10-01 00:53:20|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727744030000|2024-10-01 00:53:50|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1727744040000|2024-10-01 00:54:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727744050000|2024-10-01 00:54:10|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1727744100000|2024-10-01 00:55:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727744130000|2024-10-01 00:55:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727744180000|2024-10-01 00:56:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1727744190000|2024-10-01 00:56:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727744210000|2024-10-01 00:56:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727744220000|2024-10-01 00:57:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727744710000|2024-10-01 01:05:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727744720000|2024-10-01 01:05:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727744780000|2024-10-01 01:06:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1727744810000|2024-10-01 01:06:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|12
1727744830000|2024-10-01 01:07:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|9
1727744840000|2024-10-01 01:07:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727744880000|2024-10-01 01:08:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727744940000|2024-10-01 01:09:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727744950000|2024-10-01 01:09:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727745030000|2024-10-01 01:10:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727745100000|2024-10-01 01:11:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727745120000|2024-10-01 01:12:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1727745130000|2024-10-01 01:12:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727745160000|2024-10-01 01:12:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727745200000|2024-10-01 01:13:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727745300000|2024-10-01 01:15:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727745310000|2024-10-01 01:15:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727745330000|2024-10-01 01:15:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727745340000|2024-10-01 01:15:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727745380000|2024-10-01 01:16:20|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727745390000|2024-10-01 01:16:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1727745450000|2024-10-01 01:17:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727745480000|2024-10-01 01:18:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1727745540000|2024-10-01 01:19:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727745550000|2024-10-01 01:19:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727745600000|2024-10-01 01:20:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727745620000|2024-10-01 01:20:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727745630000|2024-10-01 01:20:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727745670000|2024-10-01 01:21:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727745680000|2024-10-01 01:21:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727745690000|2024-10-01 01:21:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727745700000|2024-10-01 01:21:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727745730000|2024-10-01 01:22:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727745750000|2024-10-01 01:22:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727745760000|2024-10-01 01:22:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727745770000|2024-10-01 01:22:50|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727745780000|2024-10-01 01:23:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727745790000|2024-10-01 01:23:10|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1727745940000|2024-10-01 01:25:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727745980000|2024-10-01 01:26:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727746270000|2024-10-01 01:31:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727746280000|2024-10-01 01:31:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1727746320000|2024-10-01 01:32:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727746340000|2024-10-01 01:32:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727746350000|2024-10-01 01:32:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727746360000|2024-10-01 01:32:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727746380000|2024-10-01 01:33:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727746390000|2024-10-01 01:33:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|11
1727746400000|2024-10-01 01:33:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727746500000|2024-10-01 01:35:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727746510000|2024-10-01 01:35:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727746520000|2024-10-01 01:35:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727746530000|2024-10-01 01:35:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727746540000|2024-10-01 01:35:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727746550000|2024-10-01 01:35:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1727746600000|2024-10-01 01:36:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727746740000|2024-10-01 01:39:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727746780000|2024-10-01 01:39:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1727746790000|2024-10-01 01:39:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1727746800000|2024-10-01 01:40:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727746820000|2024-10-01 01:40:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727746830000|2024-10-01 01:40:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727746840000|2024-10-01 01:40:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727746850000|2024-10-01 01:40:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1727746910000|2024-10-01 01:41:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727746920000|2024-10-01 01:42:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1727746930000|2024-10-01 01:42:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1727747040000|2024-10-01 01:44:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727747050000|2024-10-01 01:44:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1727747120000|2024-10-01 01:45:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727747130000|2024-10-01 01:45:30|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|7
1727747160000|2024-10-01 01:46:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727747230000|2024-10-01 01:47:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727747600000|2024-10-01 01:53:20|9.98|9.93|9.96|9.91|9.98|9.93|9.96|9.91|2
1727747690000|2024-10-01 01:54:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727747700000|2024-10-01 01:55:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727747730000|2024-10-01 01:55:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727747740000|2024-10-01 01:55:40|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727747750000|2024-10-01 01:55:50|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1727747760000|2024-10-01 01:56:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1727747770000|2024-10-01 01:56:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727747780000|2024-10-01 01:56:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1727747790000|2024-10-01 01:56:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727748130000|2024-10-01 02:02:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727748140000|2024-10-01 02:02:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727748170000|2024-10-01 02:02:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727748180000|2024-10-01 02:03:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1727748620000|2024-10-01 02:10:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1727748630000|2024-10-01 02:10:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1727748640000|2024-10-01 02:10:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1727748660000|2024-10-01 02:11:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1727748670000|2024-10-01 02:11:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1727748680000|2024-10-01 02:11:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1727748760000|2024-10-01 02:12:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727748810000|2024-10-01 02:13:30|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727748910000|2024-10-01 02:15:10|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|3
1727748920000|2024-10-01 02:15:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727748940000|2024-10-01 02:15:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727748950000|2024-10-01 02:15:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727748960000|2024-10-01 02:16:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727748970000|2024-10-01 02:16:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727749000000|2024-10-01 02:16:40|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1727749010000|2024-10-01 02:16:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1727749040000|2024-10-01 02:17:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727749060000|2024-10-01 02:17:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1727749070000|2024-10-01 02:17:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1727749080000|2024-10-01 02:18:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1727749110000|2024-10-01 02:18:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1727749140000|2024-10-01 02:19:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727749150000|2024-10-01 02:19:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1727749160000|2024-10-01 02:19:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1727749170000|2024-10-01 02:19:30|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|9
1727749180000|2024-10-01 02:19:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727749200000|2024-10-01 02:20:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1727749220000|2024-10-01 02:20:20|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1727749230000|2024-10-01 02:20:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727749240000|2024-10-01 02:20:40|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1727749250000|2024-10-01 02:20:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1727749260000|2024-10-01 02:21:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1727749310000|2024-10-01 02:21:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1727749680000|2024-10-01 02:28:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1727749690000|2024-10-01 02:28:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727749810000|2024-10-01 02:30:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727749900000|2024-10-01 02:31:40|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1727749910000|2024-10-01 02:31:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727749950000|2024-10-01 02:32:30|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|7
1727749980000|2024-10-01 02:33:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727750440000|2024-10-01 02:40:40|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727750450000|2024-10-01 02:40:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727750960000|2024-10-01 02:49:20|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|2
1727751040000|2024-10-01 02:50:40|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1727751150000|2024-10-01 02:52:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727751210000|2024-10-01 02:53:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727751240000|2024-10-01 02:54:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727751260000|2024-10-01 02:54:20|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1727751320000|2024-10-01 02:55:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727751330000|2024-10-01 02:55:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1727751360000|2024-10-01 02:56:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1727751370000|2024-10-01 02:56:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727751380000|2024-10-01 02:56:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727751390000|2024-10-01 02:56:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1727751400000|2024-10-01 02:56:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727751410000|2024-10-01 02:56:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727751430000|2024-10-01 02:57:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727751450000|2024-10-01 02:57:30|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727751480000|2024-10-01 02:58:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1727751510000|2024-10-01 02:58:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1727751520000|2024-10-01 02:58:40|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727751530000|2024-10-01 02:58:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727751540000|2024-10-01 02:59:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1727751550000|2024-10-01 02:59:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1727751560000|2024-10-01 02:59:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727751570000|2024-10-01 02:59:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727751610000|2024-10-01 03:00:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727751640000|2024-10-01 03:00:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727751710000|2024-10-01 03:01:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727751760000|2024-10-01 03:02:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727751840000|2024-10-01 03:04:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727751870000|2024-10-01 03:04:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727751880000|2024-10-01 03:04:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727751890000|2024-10-01 03:04:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727751930000|2024-10-01 03:05:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1727751990000|2024-10-01 03:06:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727752210000|2024-10-01 03:10:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727752320000|2024-10-01 03:12:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1727752430000|2024-10-01 03:13:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1727752650000|2024-10-01 03:17:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727752680000|2024-10-01 03:18:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727752720000|2024-10-01 03:18:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727752740000|2024-10-01 03:19:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727752820000|2024-10-01 03:20:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727752840000|2024-10-01 03:20:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1727752850000|2024-10-01 03:20:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727752870000|2024-10-01 03:21:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727752880000|2024-10-01 03:21:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1727752890000|2024-10-01 03:21:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|10
1727752910000|2024-10-01 03:21:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727752920000|2024-10-01 03:22:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|8
1727752930000|2024-10-01 03:22:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727752970000|2024-10-01 03:22:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727752990000|2024-10-01 03:23:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727753110000|2024-10-01 03:25:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1727754090000|2024-10-01 03:41:30|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1727754100000|2024-10-01 03:41:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727754170000|2024-10-01 03:42:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727754180000|2024-10-01 03:43:00|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1727754230000|2024-10-01 03:43:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1727754250000|2024-10-01 03:44:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727754270000|2024-10-01 03:44:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727754390000|2024-10-01 03:46:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727754400000|2024-10-01 03:46:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1727754410000|2024-10-01 03:46:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1727754860000|2024-10-01 03:54:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727754890000|2024-10-01 03:54:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1727754940000|2024-10-01 03:55:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1727754950000|2024-10-01 03:55:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727754960000|2024-10-01 03:56:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727754980000|2024-10-01 03:56:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727754990000|2024-10-01 03:56:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727755640000|2024-10-01 04:07:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727755680000|2024-10-01 04:08:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727755690000|2024-10-01 04:08:10|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1727755700000|2024-10-01 04:08:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1727755710000|2024-10-01 04:08:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1727755830000|2024-10-01 04:10:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727755850000|2024-10-01 04:10:50|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1727755930000|2024-10-01 04:12:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727755940000|2024-10-01 04:12:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727756040000|2024-10-01 04:14:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1727756050000|2024-10-01 04:14:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1727756060000|2024-10-01 04:14:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727756100000|2024-10-01 04:15:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1727756110000|2024-10-01 04:15:10|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1727756150000|2024-10-01 04:15:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727756200000|2024-10-01 04:16:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1727756360000|2024-10-01 04:19:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727756410000|2024-10-01 04:20:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727756440000|2024-10-01 04:20:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727756450000|2024-10-01 04:20:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727756460000|2024-10-01 04:21:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727756470000|2024-10-01 04:21:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727756520000|2024-10-01 04:22:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727756570000|2024-10-01 04:22:50|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1727756620000|2024-10-01 04:23:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1727756630000|2024-10-01 04:23:50|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727756730000|2024-10-01 04:25:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727756740000|2024-10-01 04:25:40|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727756750000|2024-10-01 04:25:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727756870000|2024-10-01 04:27:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727756880000|2024-10-01 04:28:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727756910000|2024-10-01 04:28:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727757210000|2024-10-01 04:33:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727757240000|2024-10-01 04:34:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727757270000|2024-10-01 04:34:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727757280000|2024-10-01 04:34:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727757340000|2024-10-01 04:35:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1727757350000|2024-10-01 04:35:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727757360000|2024-10-01 04:36:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727757400000|2024-10-01 04:36:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727757440000|2024-10-01 04:37:20|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1727757450000|2024-10-01 04:37:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727757540000|2024-10-01 04:39:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727757550000|2024-10-01 04:39:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1727757560000|2024-10-01 04:39:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727757570000|2024-10-01 04:39:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1727757580000|2024-10-01 04:39:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1727757590000|2024-10-01 04:39:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727757600000|2024-10-01 04:40:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727757620000|2024-10-01 04:40:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727757700000|2024-10-01 04:41:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727757750000|2024-10-01 04:42:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727757760000|2024-10-01 04:42:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727757770000|2024-10-01 04:42:50|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727757780000|2024-10-01 04:43:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727757900000|2024-10-01 04:45:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727758240000|2024-10-01 04:50:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727758310000|2024-10-01 04:51:50|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1727758390000|2024-10-01 04:53:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727758420000|2024-10-01 04:53:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727758430000|2024-10-01 04:53:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727758440000|2024-10-01 04:54:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1727758480000|2024-10-01 04:54:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727759540000|2024-10-01 05:12:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1727759590000|2024-10-01 05:13:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727759610000|2024-10-01 05:13:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727759740000|2024-10-01 05:15:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727760350000|2024-10-01 05:25:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727760360000|2024-10-01 05:26:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727760660000|2024-10-01 05:31:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727760690000|2024-10-01 05:31:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727760810000|2024-10-01 05:33:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727760820000|2024-10-01 05:33:40|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727760960000|2024-10-01 05:36:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1727761020000|2024-10-01 05:37:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1727761030000|2024-10-01 05:37:10|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1727761040000|2024-10-01 05:37:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1727761050000|2024-10-01 05:37:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727761080000|2024-10-01 05:38:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727761090000|2024-10-01 05:38:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1727761100000|2024-10-01 05:38:20|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727761110000|2024-10-01 05:38:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1727761130000|2024-10-01 05:38:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727761240000|2024-10-01 05:40:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727761300000|2024-10-01 05:41:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727761320000|2024-10-01 05:42:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727761330000|2024-10-01 05:42:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727761380000|2024-10-01 05:43:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727761450000|2024-10-01 05:44:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1727761510000|2024-10-01 05:45:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1727761580000|2024-10-01 05:46:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727761600000|2024-10-01 05:46:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727761650000|2024-10-01 05:47:30|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1727761680000|2024-10-01 05:48:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727761810000|2024-10-01 05:50:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1727761850000|2024-10-01 05:50:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727761860000|2024-10-01 05:51:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727762070000|2024-10-01 05:54:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1727762170000|2024-10-01 05:56:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727762220000|2024-10-01 05:57:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727762250000|2024-10-01 05:57:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727762270000|2024-10-01 05:57:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1727762300000|2024-10-01 05:58:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1727762400000|2024-10-01 06:00:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727762490000|2024-10-01 06:01:30|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1727762500000|2024-10-01 06:01:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727762530000|2024-10-01 06:02:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1727762540000|2024-10-01 06:02:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727762670000|2024-10-01 06:04:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727763180000|2024-10-01 06:13:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727763190000|2024-10-01 06:13:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727763200000|2024-10-01 06:13:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727763230000|2024-10-01 06:13:50|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1727763260000|2024-10-01 06:14:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727763370000|2024-10-01 06:16:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727763380000|2024-10-01 06:16:20|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|7
1727763390000|2024-10-01 06:16:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|8
1727763990000|2024-10-01 06:26:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727764210000|2024-10-01 06:30:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727764300000|2024-10-01 06:31:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727764350000|2024-10-01 06:32:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1727764460000|2024-10-01 06:34:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727765000000|2024-10-01 06:43:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727765080000|2024-10-01 06:44:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1727765090000|2024-10-01 06:44:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727765130000|2024-10-01 06:45:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727765780000|2024-10-01 06:56:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727765810000|2024-10-01 06:56:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727765830000|2024-10-01 06:57:10|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1727765880000|2024-10-01 06:58:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727765910000|2024-10-01 06:58:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1727765940000|2024-10-01 06:59:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727766330000|2024-10-01 07:05:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1727766340000|2024-10-01 07:05:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727766360000|2024-10-01 07:06:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727766420000|2024-10-01 07:07:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727766530000|2024-10-01 07:08:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727766640000|2024-10-01 07:10:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727766660000|2024-10-01 07:11:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727766750000|2024-10-01 07:12:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1727766760000|2024-10-01 07:12:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727766770000|2024-10-01 07:12:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1727766780000|2024-10-01 07:13:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1727766890000|2024-10-01 07:14:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727766900000|2024-10-01 07:15:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727767330000|2024-10-01 07:22:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727767340000|2024-10-01 07:22:20|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727767350000|2024-10-01 07:22:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727767400000|2024-10-01 07:23:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727767410000|2024-10-01 07:23:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727767500000|2024-10-01 07:25:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727767510000|2024-10-01 07:25:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1727767520000|2024-10-01 07:25:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1727767530000|2024-10-01 07:25:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1727767540000|2024-10-01 07:25:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1727767550000|2024-10-01 07:25:50|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727767560000|2024-10-01 07:26:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727767570000|2024-10-01 07:26:10|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1727767580000|2024-10-01 07:26:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727767860000|2024-10-01 07:31:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727767970000|2024-10-01 07:32:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|8
1727767990000|2024-10-01 07:33:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727768000000|2024-10-01 07:33:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727768010000|2024-10-01 07:33:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1727768030000|2024-10-01 07:33:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1727768040000|2024-10-01 07:34:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|8
1727768060000|2024-10-01 07:34:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727768070000|2024-10-01 07:34:30|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1727768080000|2024-10-01 07:34:40|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1727768100000|2024-10-01 07:35:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1727768150000|2024-10-01 07:35:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1727768180000|2024-10-01 07:36:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|10
1727768190000|2024-10-01 07:36:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727768270000|2024-10-01 07:37:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727768350000|2024-10-01 07:39:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727768390000|2024-10-01 07:39:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727769700000|2024-10-01 08:01:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727769760000|2024-10-01 08:02:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727770280000|2024-10-01 08:11:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727770370000|2024-10-01 08:12:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727770380000|2024-10-01 08:13:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727770540000|2024-10-01 08:15:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727770600000|2024-10-01 08:16:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727770670000|2024-10-01 08:17:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727770750000|2024-10-01 08:19:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727770780000|2024-10-01 08:19:40|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727771090000|2024-10-01 08:24:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727771100000|2024-10-01 08:25:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727771230000|2024-10-01 08:27:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727772340000|2024-10-01 08:45:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727772350000|2024-10-01 08:45:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727772570000|2024-10-01 08:49:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1727772580000|2024-10-01 08:49:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|8
1727772610000|2024-10-01 08:50:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727772840000|2024-10-01 08:54:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727773140000|2024-10-01 08:59:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727773310000|2024-10-01 09:01:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727773560000|2024-10-01 09:06:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1727774510000|2024-10-01 09:21:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1727774530000|2024-10-01 09:22:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727774550000|2024-10-01 09:22:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727774570000|2024-10-01 09:22:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1727774580000|2024-10-01 09:23:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727774590000|2024-10-01 09:23:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727774800000|2024-10-01 09:26:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727775070000|2024-10-01 09:31:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727775080000|2024-10-01 09:31:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727775240000|2024-10-01 09:34:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727775460000|2024-10-01 09:37:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1727776220000|2024-10-01 09:50:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727776550000|2024-10-01 09:55:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727776560000|2024-10-01 09:56:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1727776570000|2024-10-01 09:56:10|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727776580000|2024-10-01 09:56:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727776690000|2024-10-01 09:58:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727776750000|2024-10-01 09:59:10|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727776820000|2024-10-01 10:00:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1727776840000|2024-10-01 10:00:40|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1727776900000|2024-10-01 10:01:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727776920000|2024-10-01 10:02:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1727776930000|2024-10-01 10:02:10|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1727776940000|2024-10-01 10:02:20|10.06|10.01|10.05|10|10.06|10.01|10.05|10|8
1727776950000|2024-10-01 10:02:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1727776960000|2024-10-01 10:02:40|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1727776970000|2024-10-01 10:02:50|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727776980000|2024-10-01 10:03:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727776990000|2024-10-01 10:03:10|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1727777000000|2024-10-01 10:03:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1727777060000|2024-10-01 10:04:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1727777140000|2024-10-01 10:05:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727777220000|2024-10-01 10:07:00|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1727777230000|2024-10-01 10:07:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1727777270000|2024-10-01 10:07:50|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1727777280000|2024-10-01 10:08:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|4
1727777290000|2024-10-01 10:08:10|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727777390000|2024-10-01 10:09:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727777440000|2024-10-01 10:10:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727777450000|2024-10-01 10:10:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727777850000|2024-10-01 10:17:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727778220000|2024-10-01 10:23:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727778290000|2024-10-01 10:24:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727778650000|2024-10-01 10:30:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727778830000|2024-10-01 10:33:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727779370000|2024-10-01 10:42:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727779480000|2024-10-01 10:44:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727779810000|2024-10-01 10:50:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727779820000|2024-10-01 10:50:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1727780390000|2024-10-01 10:59:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727780540000|2024-10-01 11:02:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727780640000|2024-10-01 11:04:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1727781810000|2024-10-01 11:23:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1727781880000|2024-10-01 11:24:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1727782070000|2024-10-01 11:27:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727782150000|2024-10-01 11:29:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727782210000|2024-10-01 11:30:10|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1727782220000|2024-10-01 11:30:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727782680000|2024-10-01 11:38:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727782800000|2024-10-01 11:40:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727782980000|2024-10-01 11:43:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1727782990000|2024-10-01 11:43:10|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1727783000000|2024-10-01 11:43:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1727783010000|2024-10-01 11:43:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1727783280000|2024-10-01 11:48:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727783290000|2024-10-01 11:48:10|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727783430000|2024-10-01 11:50:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727783440000|2024-10-01 11:50:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727783480000|2024-10-01 11:51:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727783490000|2024-10-01 11:51:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727783500000|2024-10-01 11:51:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1727783710000|2024-10-01 11:55:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1727783760000|2024-10-01 11:56:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727784040000|2024-10-01 12:00:40|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1727784050000|2024-10-01 12:00:50|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1727784060000|2024-10-01 12:01:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727784070000|2024-10-01 12:01:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1727784080000|2024-10-01 12:01:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727784090000|2024-10-01 12:01:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1727784300000|2024-10-01 12:05:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727784570000|2024-10-01 12:09:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1727784900000|2024-10-01 12:15:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1727784910000|2024-10-01 12:15:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1727784990000|2024-10-01 12:16:30|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1727785030000|2024-10-01 12:17:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1727785040000|2024-10-01 12:17:20|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727785050000|2024-10-01 12:17:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1727785060000|2024-10-01 12:17:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727785100000|2024-10-01 12:18:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727785110000|2024-10-01 12:18:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1727785210000|2024-10-01 12:20:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727785220000|2024-10-01 12:20:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727785230000|2024-10-01 12:20:30|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727785360000|2024-10-01 12:22:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727785380000|2024-10-01 12:23:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727785460000|2024-10-01 12:24:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727785510000|2024-10-01 12:25:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727785550000|2024-10-01 12:25:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1727785570000|2024-10-01 12:26:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727785590000|2024-10-01 12:26:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1727785610000|2024-10-01 12:26:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727785630000|2024-10-01 12:27:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727785810000|2024-10-01 12:30:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1727785820000|2024-10-01 12:30:20|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1727785870000|2024-10-01 12:31:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727785920000|2024-10-01 12:32:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727786360000|2024-10-01 12:39:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727786390000|2024-10-01 12:39:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727786400000|2024-10-01 12:40:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1727786410000|2024-10-01 12:40:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727786550000|2024-10-01 12:42:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|8
1727786560000|2024-10-01 12:42:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727786570000|2024-10-01 12:42:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727786580000|2024-10-01 12:43:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1727786650000|2024-10-01 12:44:10|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1727786660000|2024-10-01 12:44:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1727786860000|2024-10-01 12:47:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1727786940000|2024-10-01 12:49:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1727787010000|2024-10-01 12:50:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727787030000|2024-10-01 12:50:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1727787040000|2024-10-01 12:50:40|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|11
1727787050000|2024-10-01 12:50:50|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1727787060000|2024-10-01 12:51:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|11
1727787070000|2024-10-01 12:51:10|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727787120000|2024-10-01 12:52:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727787150000|2024-10-01 12:52:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1727787240000|2024-10-01 12:54:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727787270000|2024-10-01 12:54:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727787480000|2024-10-01 12:58:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1727787660000|2024-10-01 13:01:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727787670000|2024-10-01 13:01:10|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727787680000|2024-10-01 13:01:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1727787700000|2024-10-01 13:01:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727787710000|2024-10-01 13:01:50|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1727787740000|2024-10-01 13:02:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|6
1727787760000|2024-10-01 13:02:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1727787870000|2024-10-01 13:04:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727788140000|2024-10-01 13:09:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1727788210000|2024-10-01 13:10:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1727788270000|2024-10-01 13:11:10|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727788280000|2024-10-01 13:11:20|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1727788290000|2024-10-01 13:11:30|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|9
1727788330000|2024-10-01 13:12:10|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1727788340000|2024-10-01 13:12:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727788470000|2024-10-01 13:14:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727788510000|2024-10-01 13:15:10|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1727788520000|2024-10-01 13:15:20|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|8
1727788530000|2024-10-01 13:15:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727788540000|2024-10-01 13:15:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|8
1727788550000|2024-10-01 13:15:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1727788590000|2024-10-01 13:16:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727788600000|2024-10-01 13:16:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1727788700000|2024-10-01 13:18:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727788710000|2024-10-01 13:18:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727788830000|2024-10-01 13:20:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727788870000|2024-10-01 13:21:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1727788880000|2024-10-01 13:21:20|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1727788890000|2024-10-01 13:21:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1727788920000|2024-10-01 13:22:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1727788930000|2024-10-01 13:22:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|7
1727788940000|2024-10-01 13:22:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1727788960000|2024-10-01 13:22:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1727788970000|2024-10-01 13:22:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1727789960000|2024-10-01 13:39:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727789970000|2024-10-01 13:39:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727789980000|2024-10-01 13:39:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|8
1727789990000|2024-10-01 13:39:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727790010000|2024-10-01 13:40:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727790030000|2024-10-01 13:40:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727790040000|2024-10-01 13:40:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1727790050000|2024-10-01 13:40:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727790060000|2024-10-01 13:41:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|17
1727790070000|2024-10-01 13:41:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727790080000|2024-10-01 13:41:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1727790090000|2024-10-01 13:41:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727790100000|2024-10-01 13:41:40|9.81|9.76|9.8|9.75|9.82|9.77|9.8|9.75|8
1727790110000|2024-10-01 13:41:50|9.79|9.74|9.8|9.75|9.81|9.76|9.79|9.74|4
1727790120000|2024-10-01 13:42:00|9.79|9.74|9.81|9.76|9.81|9.76|9.79|9.74|3
1727790130000|2024-10-01 13:42:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727790140000|2024-10-01 13:42:20|9.81|9.76|9.84|9.79|9.84|9.79|9.81|9.76|4
1727790150000|2024-10-01 13:42:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727790160000|2024-10-01 13:42:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1727790180000|2024-10-01 13:43:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727790190000|2024-10-01 13:43:10|9.88|9.83|9.89|9.84|9.9|9.85|9.88|9.83|6
1727790200000|2024-10-01 13:43:20|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|3
1727790210000|2024-10-01 13:43:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727790230000|2024-10-01 13:43:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727790240000|2024-10-01 13:44:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1727790250000|2024-10-01 13:44:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727790260000|2024-10-01 13:44:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727790270000|2024-10-01 13:44:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727790300000|2024-10-01 13:45:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727790310000|2024-10-01 13:45:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727790320000|2024-10-01 13:45:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727790330000|2024-10-01 13:45:30|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1727790340000|2024-10-01 13:45:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1727790350000|2024-10-01 13:45:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727790360000|2024-10-01 13:46:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1727790370000|2024-10-01 13:46:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727790380000|2024-10-01 13:46:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1727790390000|2024-10-01 13:46:30|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|7
1727790400000|2024-10-01 13:46:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727790420000|2024-10-01 13:47:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1727790430000|2024-10-01 13:47:10|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1727790440000|2024-10-01 13:47:20|9.85|9.8|9.86|9.81|9.86|9.81|9.84|9.79|6
1727790450000|2024-10-01 13:47:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727790460000|2024-10-01 13:47:40|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1727790470000|2024-10-01 13:47:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1727790480000|2024-10-01 13:48:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|10
1727790490000|2024-10-01 13:48:10|9.83|9.78|9.85|9.8|9.85|9.8|9.83|9.78|3
1727790500000|2024-10-01 13:48:20|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|5
1727790510000|2024-10-01 13:48:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|8
1727790540000|2024-10-01 13:49:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727790550000|2024-10-01 13:49:10|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1727790560000|2024-10-01 13:49:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|10
1727790570000|2024-10-01 13:49:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727790580000|2024-10-01 13:49:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1727790590000|2024-10-01 13:49:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1727790600000|2024-10-01 13:50:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1727790620000|2024-10-01 13:50:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727790630000|2024-10-01 13:50:30|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1727790640000|2024-10-01 13:50:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|9
1727790650000|2024-10-01 13:50:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|15
1727790660000|2024-10-01 13:51:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1727790710000|2024-10-01 13:51:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1727790720000|2024-10-01 13:52:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727790750000|2024-10-01 13:52:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727790760000|2024-10-01 13:52:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|5
1727790780000|2024-10-01 13:53:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|9
1727790790000|2024-10-01 13:53:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1727790800000|2024-10-01 13:53:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1727790810000|2024-10-01 13:53:30|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1727790820000|2024-10-01 13:53:40|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1727790830000|2024-10-01 13:53:50|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727790840000|2024-10-01 13:54:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727790870000|2024-10-01 13:54:30|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1727790890000|2024-10-01 13:54:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1727790900000|2024-10-01 13:55:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1727790910000|2024-10-01 13:55:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1727790960000|2024-10-01 13:56:00|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|3
1727790970000|2024-10-01 13:56:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727791000000|2024-10-01 13:56:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|7
1727791010000|2024-10-01 13:56:50|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1727791020000|2024-10-01 13:57:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727791040000|2024-10-01 13:57:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1727791050000|2024-10-01 13:57:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|6
1727791060000|2024-10-01 13:57:40|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1727791080000|2024-10-01 13:58:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1727791090000|2024-10-01 13:58:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727791110000|2024-10-01 13:58:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727791140000|2024-10-01 13:59:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1727791160000|2024-10-01 13:59:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1727791170000|2024-10-01 13:59:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1727791180000|2024-10-01 13:59:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1727791190000|2024-10-01 13:59:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|10
1727791200000|2024-10-01 14:00:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1727791210000|2024-10-01 14:00:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1727791220000|2024-10-01 14:00:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727791240000|2024-10-01 14:00:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1727791260000|2024-10-01 14:01:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1727791270000|2024-10-01 14:01:10|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727791280000|2024-10-01 14:01:20|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1727791290000|2024-10-01 14:01:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1727791520000|2024-10-01 14:05:20|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1727791540000|2024-10-01 14:05:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|6
1727791550000|2024-10-01 14:05:50|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1727791560000|2024-10-01 14:06:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1727791590000|2024-10-01 14:06:30|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1727791600000|2024-10-01 14:06:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|8
1727791620000|2024-10-01 14:07:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727791630000|2024-10-01 14:07:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727791650000|2024-10-01 14:07:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727791660000|2024-10-01 14:07:40|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1727791670000|2024-10-01 14:07:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1727791680000|2024-10-01 14:08:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1727791690000|2024-10-01 14:08:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727791710000|2024-10-01 14:08:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727791720000|2024-10-01 14:08:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727791730000|2024-10-01 14:08:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1727791750000|2024-10-01 14:09:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727791790000|2024-10-01 14:09:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727791810000|2024-10-01 14:10:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1727791840000|2024-10-01 14:10:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1727791850000|2024-10-01 14:10:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727791870000|2024-10-01 14:11:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727791880000|2024-10-01 14:11:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727791890000|2024-10-01 14:11:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1727791930000|2024-10-01 14:12:10|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1727791960000|2024-10-01 14:12:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727791970000|2024-10-01 14:12:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727791980000|2024-10-01 14:13:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727791990000|2024-10-01 14:13:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727792000000|2024-10-01 14:13:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1727792020000|2024-10-01 14:13:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727792050000|2024-10-01 14:14:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727792070000|2024-10-01 14:14:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727792110000|2024-10-01 14:15:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727792120000|2024-10-01 14:15:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727792130000|2024-10-01 14:15:30|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1727792550000|2024-10-01 14:22:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727792570000|2024-10-01 14:22:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727792580000|2024-10-01 14:23:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1727792620000|2024-10-01 14:23:40|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1727792640000|2024-10-01 14:24:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1727792650000|2024-10-01 14:24:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1727792720000|2024-10-01 14:25:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1727792730000|2024-10-01 14:25:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1727792750000|2024-10-01 14:25:50|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|11
1727793080000|2024-10-01 14:31:20|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|5
1727793090000|2024-10-01 14:31:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|6
1727793100000|2024-10-01 14:31:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|15
1727793120000|2024-10-01 14:32:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1727793130000|2024-10-01 14:32:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1727793160000|2024-10-01 14:32:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727793180000|2024-10-01 14:33:00|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|6
1727793190000|2024-10-01 14:33:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1727793200000|2024-10-01 14:33:20|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1727793210000|2024-10-01 14:33:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727793220000|2024-10-01 14:33:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727793230000|2024-10-01 14:33:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1727793240000|2024-10-01 14:34:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1727793250000|2024-10-01 14:34:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727793280000|2024-10-01 14:34:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727793290000|2024-10-01 14:34:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727793300000|2024-10-01 14:35:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727793310000|2024-10-01 14:35:10|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|8
1727793320000|2024-10-01 14:35:20|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|11
1727793330000|2024-10-01 14:35:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|12
1727793360000|2024-10-01 14:36:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|9
1727793370000|2024-10-01 14:36:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1727793400000|2024-10-01 14:36:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1727793410000|2024-10-01 14:36:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1727793420000|2024-10-01 14:37:00|9.81|9.76|9.83|9.78|9.83|9.78|9.81|9.76|7
1727793430000|2024-10-01 14:37:10|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|11
1727793440000|2024-10-01 14:37:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727793460000|2024-10-01 14:37:40|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1727793480000|2024-10-01 14:38:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1727793490000|2024-10-01 14:38:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1727793500000|2024-10-01 14:38:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1727793520000|2024-10-01 14:38:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727793530000|2024-10-01 14:38:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727793550000|2024-10-01 14:39:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1727793560000|2024-10-01 14:39:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727793570000|2024-10-01 14:39:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727793600000|2024-10-01 14:40:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1727793610000|2024-10-01 14:40:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1727793620000|2024-10-01 14:40:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1727793640000|2024-10-01 14:40:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1727793650000|2024-10-01 14:40:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727793660000|2024-10-01 14:41:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1727793690000|2024-10-01 14:41:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727793710000|2024-10-01 14:41:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727793720000|2024-10-01 14:42:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727793730000|2024-10-01 14:42:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727793740000|2024-10-01 14:42:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1727793750000|2024-10-01 14:42:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727793760000|2024-10-01 14:42:40|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727793770000|2024-10-01 14:42:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727793790000|2024-10-01 14:43:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1727793800000|2024-10-01 14:43:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1727793810000|2024-10-01 14:43:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1727793820000|2024-10-01 14:43:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1727793830000|2024-10-01 14:43:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1727793850000|2024-10-01 14:44:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727793880000|2024-10-01 14:44:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727793890000|2024-10-01 14:44:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1727793900000|2024-10-01 14:45:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1727793910000|2024-10-01 14:45:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|8
1727793930000|2024-10-01 14:45:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1727793950000|2024-10-01 14:45:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727793960000|2024-10-01 14:46:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727793970000|2024-10-01 14:46:10|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|8
1727794370000|2024-10-01 14:52:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727794380000|2024-10-01 14:53:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1727794390000|2024-10-01 14:53:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|9
1727794400000|2024-10-01 14:53:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1727794420000|2024-10-01 14:53:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1727794440000|2024-10-01 14:54:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1727794450000|2024-10-01 14:54:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1727794460000|2024-10-01 14:54:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1727794470000|2024-10-01 14:54:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|14
1727794480000|2024-10-01 14:54:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1727794490000|2024-10-01 14:54:50|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1727794500000|2024-10-01 14:55:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1727794510000|2024-10-01 14:55:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1727794520000|2024-10-01 14:55:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1727794530000|2024-10-01 14:55:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727794560000|2024-10-01 14:56:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1727794570000|2024-10-01 14:56:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1727794580000|2024-10-01 14:56:20|9.76|9.71|9.74|9.69|9.76|9.71|9.74|9.69|3
1727794590000|2024-10-01 14:56:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727794610000|2024-10-01 14:56:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1727794620000|2024-10-01 14:57:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727794630000|2024-10-01 14:57:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1727794640000|2024-10-01 14:57:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1727794650000|2024-10-01 14:57:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1727794710000|2024-10-01 14:58:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727794740000|2024-10-01 14:59:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727794750000|2024-10-01 14:59:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1727794780000|2024-10-01 14:59:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1727794800000|2024-10-01 15:00:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1727794820000|2024-10-01 15:00:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1727794840000|2024-10-01 15:00:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727794850000|2024-10-01 15:00:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727794860000|2024-10-01 15:01:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727794870000|2024-10-01 15:01:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727794880000|2024-10-01 15:01:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727794890000|2024-10-01 15:01:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727794900000|2024-10-01 15:01:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1727794910000|2024-10-01 15:01:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1727794930000|2024-10-01 15:02:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727794940000|2024-10-01 15:02:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727794950000|2024-10-01 15:02:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1727794960000|2024-10-01 15:02:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727794970000|2024-10-01 15:02:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727794980000|2024-10-01 15:03:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727794990000|2024-10-01 15:03:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727795000000|2024-10-01 15:03:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727795020000|2024-10-01 15:03:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727795030000|2024-10-01 15:03:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727795040000|2024-10-01 15:04:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727795050000|2024-10-01 15:04:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727795060000|2024-10-01 15:04:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727795070000|2024-10-01 15:04:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727795080000|2024-10-01 15:04:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727795090000|2024-10-01 15:04:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727795100000|2024-10-01 15:05:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727795110000|2024-10-01 15:05:10|9.58|9.53|9.57|9.52|9.59|9.54|9.56|9.51|10
1727795120000|2024-10-01 15:05:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727795130000|2024-10-01 15:05:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1727795140000|2024-10-01 15:05:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|10
1727795150000|2024-10-01 15:05:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1727795160000|2024-10-01 15:06:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1727795170000|2024-10-01 15:06:10|9.55|9.5|9.53|9.48|9.55|9.5|9.53|9.48|3
1727795180000|2024-10-01 15:06:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727795190000|2024-10-01 15:06:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727795200000|2024-10-01 15:06:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727795210000|2024-10-01 15:06:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1727795220000|2024-10-01 15:07:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|5
1727795230000|2024-10-01 15:07:10|9.54|9.49|9.53|9.48|9.54|9.49|9.52|9.47|6
1727795240000|2024-10-01 15:07:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727795250000|2024-10-01 15:07:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1727795260000|2024-10-01 15:07:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727795270000|2024-10-01 15:07:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727795280000|2024-10-01 15:08:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727795290000|2024-10-01 15:08:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727795300000|2024-10-01 15:08:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727795310000|2024-10-01 15:08:30|9.51|9.46|9.54|9.49|9.55|9.5|9.51|9.46|6
1727795320000|2024-10-01 15:08:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1727795330000|2024-10-01 15:08:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727795340000|2024-10-01 15:09:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727795350000|2024-10-01 15:09:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727795360000|2024-10-01 15:09:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727795370000|2024-10-01 15:09:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1727795400000|2024-10-01 15:10:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727795410000|2024-10-01 15:10:10|9.52|9.47|9.5|9.45|9.52|9.47|9.5|9.45|3
1727795420000|2024-10-01 15:10:20|9.51|9.46|9.5|9.45|9.51|9.46|9.49|9.44|4
1727795430000|2024-10-01 15:10:30|9.49|9.44|9.5|9.45|9.51|9.46|9.49|9.44|4
1727795440000|2024-10-01 15:10:40|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|3
1727795450000|2024-10-01 15:10:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1727795460000|2024-10-01 15:11:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727795470000|2024-10-01 15:11:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727795480000|2024-10-01 15:11:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727795490000|2024-10-01 15:11:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727795510000|2024-10-01 15:11:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1727795520000|2024-10-01 15:12:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1727795530000|2024-10-01 15:12:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727795540000|2024-10-01 15:12:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727795560000|2024-10-01 15:12:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727795570000|2024-10-01 15:12:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727795600000|2024-10-01 15:13:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727795620000|2024-10-01 15:13:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727795630000|2024-10-01 15:13:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727795940000|2024-10-01 15:19:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727795970000|2024-10-01 15:19:30|9.56|9.51|9.58|9.53|9.58|9.53|9.56|9.51|2
1727795980000|2024-10-01 15:19:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727796000000|2024-10-01 15:20:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727796010000|2024-10-01 15:20:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727796020000|2024-10-01 15:20:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727796030000|2024-10-01 15:20:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|9
1727796040000|2024-10-01 15:20:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|11
1727796060000|2024-10-01 15:21:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727796070000|2024-10-01 15:21:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727796080000|2024-10-01 15:21:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727796090000|2024-10-01 15:21:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727796100000|2024-10-01 15:21:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1727796120000|2024-10-01 15:22:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1727796130000|2024-10-01 15:22:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1727796140000|2024-10-01 15:22:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1727796150000|2024-10-01 15:22:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|12
1727796180000|2024-10-01 15:23:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1727796260000|2024-10-01 15:24:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727796590000|2024-10-01 15:29:50|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|2
1727796610000|2024-10-01 15:30:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727796620000|2024-10-01 15:30:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727796640000|2024-10-01 15:30:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727796650000|2024-10-01 15:30:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727796660000|2024-10-01 15:31:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727796690000|2024-10-01 15:31:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727796720000|2024-10-01 15:32:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727796730000|2024-10-01 15:32:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727796780000|2024-10-01 15:33:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727796790000|2024-10-01 15:33:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727796810000|2024-10-01 15:33:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1727796840000|2024-10-01 15:34:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727796850000|2024-10-01 15:34:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727796860000|2024-10-01 15:34:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727796880000|2024-10-01 15:34:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727796920000|2024-10-01 15:35:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727796940000|2024-10-01 15:35:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727796950000|2024-10-01 15:35:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727796960000|2024-10-01 15:36:00|9.66|9.61|9.67|9.62|9.67|9.62|9.65|9.6|4
1727796970000|2024-10-01 15:36:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727796980000|2024-10-01 15:36:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727796990000|2024-10-01 15:36:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727797010000|2024-10-01 15:36:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727797020000|2024-10-01 15:37:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727797030000|2024-10-01 15:37:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727797500000|2024-10-01 15:45:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1727797520000|2024-10-01 15:45:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|10
1727797550000|2024-10-01 15:45:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727797560000|2024-10-01 15:46:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727797570000|2024-10-01 15:46:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727797590000|2024-10-01 15:46:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727797620000|2024-10-01 15:47:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1727797640000|2024-10-01 15:47:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727797650000|2024-10-01 15:47:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1727797700000|2024-10-01 15:48:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727797710000|2024-10-01 15:48:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727797730000|2024-10-01 15:48:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|10
1727797750000|2024-10-01 15:49:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727797760000|2024-10-01 15:49:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1727797800000|2024-10-01 15:50:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727797810000|2024-10-01 15:50:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727797820000|2024-10-01 15:50:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727797830000|2024-10-01 15:50:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1727797850000|2024-10-01 15:50:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727797860000|2024-10-01 15:51:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727797870000|2024-10-01 15:51:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727798070000|2024-10-01 15:54:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727798080000|2024-10-01 15:54:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727798090000|2024-10-01 15:54:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|9
1727798110000|2024-10-01 15:55:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727798120000|2024-10-01 15:55:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1727798130000|2024-10-01 15:55:30|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|3
1727798140000|2024-10-01 15:55:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727798180000|2024-10-01 15:56:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727798190000|2024-10-01 15:56:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1727798220000|2024-10-01 15:57:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727798270000|2024-10-01 15:57:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727798300000|2024-10-01 15:58:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727798310000|2024-10-01 15:58:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1727798320000|2024-10-01 15:58:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1727798330000|2024-10-01 15:58:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|9
1727798340000|2024-10-01 15:59:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727798350000|2024-10-01 15:59:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727798360000|2024-10-01 15:59:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|10
1727798400000|2024-10-01 16:00:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1727798420000|2024-10-01 16:00:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1727798430000|2024-10-01 16:00:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727798440000|2024-10-01 16:00:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1727798460000|2024-10-01 16:01:00|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|8
1727798470000|2024-10-01 16:01:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727798480000|2024-10-01 16:01:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727798490000|2024-10-01 16:01:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727798500000|2024-10-01 16:01:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727798510000|2024-10-01 16:01:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727798520000|2024-10-01 16:02:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727798530000|2024-10-01 16:02:10|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|5
1727798550000|2024-10-01 16:02:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727798570000|2024-10-01 16:02:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727798580000|2024-10-01 16:03:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727798590000|2024-10-01 16:03:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727798600000|2024-10-01 16:03:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727798610000|2024-10-01 16:03:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727798620000|2024-10-01 16:03:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1727798630000|2024-10-01 16:03:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727798680000|2024-10-01 16:04:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727798690000|2024-10-01 16:04:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727798700000|2024-10-01 16:05:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727798800000|2024-10-01 16:06:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727798840000|2024-10-01 16:07:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727798860000|2024-10-01 16:07:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727798870000|2024-10-01 16:07:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727798880000|2024-10-01 16:08:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727798910000|2024-10-01 16:08:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727798940000|2024-10-01 16:09:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727798950000|2024-10-01 16:09:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727799000000|2024-10-01 16:10:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727799010000|2024-10-01 16:10:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1727799030000|2024-10-01 16:10:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727799040000|2024-10-01 16:10:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727799080000|2024-10-01 16:11:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727799120000|2024-10-01 16:12:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727799130000|2024-10-01 16:12:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727799140000|2024-10-01 16:12:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1727799150000|2024-10-01 16:12:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1727799210000|2024-10-01 16:13:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1727799230000|2024-10-01 16:13:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727799330000|2024-10-01 16:15:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727799340000|2024-10-01 16:15:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727799350000|2024-10-01 16:15:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727799360000|2024-10-01 16:16:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727799380000|2024-10-01 16:16:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727799390000|2024-10-01 16:16:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727799400000|2024-10-01 16:16:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727799410000|2024-10-01 16:16:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|7
1727799440000|2024-10-01 16:17:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1727799450000|2024-10-01 16:17:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727799460000|2024-10-01 16:17:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727799470000|2024-10-01 16:17:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1727799480000|2024-10-01 16:18:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|11
1727799490000|2024-10-01 16:18:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727799500000|2024-10-01 16:18:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727799520000|2024-10-01 16:18:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1727799540000|2024-10-01 16:19:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727799550000|2024-10-01 16:19:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727799560000|2024-10-01 16:19:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727799600000|2024-10-01 16:20:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727799610000|2024-10-01 16:20:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1727799620000|2024-10-01 16:20:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1727799670000|2024-10-01 16:21:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727799720000|2024-10-01 16:22:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727799770000|2024-10-01 16:22:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727799780000|2024-10-01 16:23:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727799790000|2024-10-01 16:23:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1727799800000|2024-10-01 16:23:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|12
1727799810000|2024-10-01 16:23:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727799840000|2024-10-01 16:24:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727799850000|2024-10-01 16:24:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727799860000|2024-10-01 16:24:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727799890000|2024-10-01 16:24:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727799900000|2024-10-01 16:25:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727799910000|2024-10-01 16:25:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727799920000|2024-10-01 16:25:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1727799930000|2024-10-01 16:25:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727799940000|2024-10-01 16:25:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727799950000|2024-10-01 16:25:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727800000000|2024-10-01 16:26:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727800010000|2024-10-01 16:26:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1727800030000|2024-10-01 16:27:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727800060000|2024-10-01 16:27:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727800070000|2024-10-01 16:27:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727800080000|2024-10-01 16:28:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|5
1727800100000|2024-10-01 16:28:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727800110000|2024-10-01 16:28:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727800140000|2024-10-01 16:29:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727800150000|2024-10-01 16:29:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727800160000|2024-10-01 16:29:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727800180000|2024-10-01 16:29:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727800190000|2024-10-01 16:29:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|10
1727800200000|2024-10-01 16:30:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1727800220000|2024-10-01 16:30:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727800230000|2024-10-01 16:30:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727800260000|2024-10-01 16:31:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727800280000|2024-10-01 16:31:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1727800310000|2024-10-01 16:31:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727800330000|2024-10-01 16:32:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727800340000|2024-10-01 16:32:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1727800360000|2024-10-01 16:32:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727800370000|2024-10-01 16:32:50|9.63|9.58|9.61|9.56|9.63|9.58|9.61|9.56|3
1727800380000|2024-10-01 16:33:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1727800390000|2024-10-01 16:33:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1727800400000|2024-10-01 16:33:20|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|7
1727800410000|2024-10-01 16:33:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1727800420000|2024-10-01 16:33:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727800440000|2024-10-01 16:34:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727800450000|2024-10-01 16:34:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727800460000|2024-10-01 16:34:20|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727800470000|2024-10-01 16:34:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727800480000|2024-10-01 16:34:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1727800490000|2024-10-01 16:34:50|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|6
1727800500000|2024-10-01 16:35:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|3
1727800510000|2024-10-01 16:35:10|9.64|9.59|9.65|9.6|9.66|9.61|9.64|9.59|6
1727800520000|2024-10-01 16:35:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727800540000|2024-10-01 16:35:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727800550000|2024-10-01 16:35:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1727800560000|2024-10-01 16:36:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727800570000|2024-10-01 16:36:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727800630000|2024-10-01 16:37:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727800640000|2024-10-01 16:37:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|8
1727800650000|2024-10-01 16:37:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|14
1727800670000|2024-10-01 16:37:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727800690000|2024-10-01 16:38:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727800700000|2024-10-01 16:38:20|9.66|9.61|9.67|9.62|9.67|9.62|9.65|9.6|6
1727800710000|2024-10-01 16:38:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727800720000|2024-10-01 16:38:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727800730000|2024-10-01 16:38:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727800740000|2024-10-01 16:39:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727800750000|2024-10-01 16:39:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727800780000|2024-10-01 16:39:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727800790000|2024-10-01 16:39:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|7
1727800820000|2024-10-01 16:40:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727800830000|2024-10-01 16:40:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727800850000|2024-10-01 16:40:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727800860000|2024-10-01 16:41:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1727800870000|2024-10-01 16:41:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727800890000|2024-10-01 16:41:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727800900000|2024-10-01 16:41:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727800910000|2024-10-01 16:41:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727800930000|2024-10-01 16:42:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727800940000|2024-10-01 16:42:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727800950000|2024-10-01 16:42:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1727800960000|2024-10-01 16:42:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727800970000|2024-10-01 16:42:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727800980000|2024-10-01 16:43:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727800990000|2024-10-01 16:43:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727801010000|2024-10-01 16:43:30|9.61|9.56|9.6|9.55|9.62|9.57|9.6|9.55|4
1727801020000|2024-10-01 16:43:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727801030000|2024-10-01 16:43:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727801040000|2024-10-01 16:44:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1727801050000|2024-10-01 16:44:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1727801060000|2024-10-01 16:44:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727801090000|2024-10-01 16:44:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727801100000|2024-10-01 16:45:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727801110000|2024-10-01 16:45:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1727801120000|2024-10-01 16:45:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727801130000|2024-10-01 16:45:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1727801140000|2024-10-01 16:45:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727801160000|2024-10-01 16:46:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727801170000|2024-10-01 16:46:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727801190000|2024-10-01 16:46:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1727801200000|2024-10-01 16:46:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727801400000|2024-10-01 16:50:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727801410000|2024-10-01 16:50:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727801420000|2024-10-01 16:50:20|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|3
1727801430000|2024-10-01 16:50:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1727801440000|2024-10-01 16:50:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1727801450000|2024-10-01 16:50:50|9.59|9.54|9.61|9.56|9.61|9.56|9.59|9.54|9
1727801460000|2024-10-01 16:51:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727801470000|2024-10-01 16:51:10|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|3
1727801490000|2024-10-01 16:51:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727801500000|2024-10-01 16:51:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|10
1727801510000|2024-10-01 16:51:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727801520000|2024-10-01 16:52:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1727801530000|2024-10-01 16:52:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727801540000|2024-10-01 16:52:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1727801550000|2024-10-01 16:52:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1727801570000|2024-10-01 16:52:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727801580000|2024-10-01 16:53:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1727801590000|2024-10-01 16:53:10|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|7
1727801600000|2024-10-01 16:53:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727801620000|2024-10-01 16:53:40|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|13
1727801630000|2024-10-01 16:53:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727801640000|2024-10-01 16:54:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727801650000|2024-10-01 16:54:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1727801660000|2024-10-01 16:54:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|10
1727801680000|2024-10-01 16:54:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1727801700000|2024-10-01 16:55:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1727801710000|2024-10-01 16:55:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727801720000|2024-10-01 16:55:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727801730000|2024-10-01 16:55:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727801740000|2024-10-01 16:55:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1727801760000|2024-10-01 16:56:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|9
1727801780000|2024-10-01 16:56:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1727801790000|2024-10-01 16:56:30|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|4
1727801800000|2024-10-01 16:56:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1727801820000|2024-10-01 16:57:00|9.62|9.57|9.61|9.56|9.62|9.57|9.6|9.55|6
1727801830000|2024-10-01 16:57:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727801840000|2024-10-01 16:57:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727801850000|2024-10-01 16:57:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727801860000|2024-10-01 16:57:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727801870000|2024-10-01 16:57:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727801890000|2024-10-01 16:58:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727801920000|2024-10-01 16:58:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727801930000|2024-10-01 16:58:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727801940000|2024-10-01 16:59:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|13
1727801950000|2024-10-01 16:59:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727801960000|2024-10-01 16:59:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727801970000|2024-10-01 16:59:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727801990000|2024-10-01 16:59:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727802000000|2024-10-01 17:00:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727802010000|2024-10-01 17:00:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727802020000|2024-10-01 17:00:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1727802030000|2024-10-01 17:00:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1727802040000|2024-10-01 17:00:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727802050000|2024-10-01 17:00:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1727802060000|2024-10-01 17:01:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727802080000|2024-10-01 17:01:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727802090000|2024-10-01 17:01:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727802130000|2024-10-01 17:02:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727802140000|2024-10-01 17:02:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1727802150000|2024-10-01 17:02:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727802160000|2024-10-01 17:02:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727802170000|2024-10-01 17:02:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727802180000|2024-10-01 17:03:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1727802190000|2024-10-01 17:03:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727802200000|2024-10-01 17:03:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727802210000|2024-10-01 17:03:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1727802220000|2024-10-01 17:03:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|9
1727802230000|2024-10-01 17:03:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1727802240000|2024-10-01 17:04:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727802250000|2024-10-01 17:04:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1727802260000|2024-10-01 17:04:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|9
1727802290000|2024-10-01 17:04:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727802310000|2024-10-01 17:05:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727802320000|2024-10-01 17:05:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1727802330000|2024-10-01 17:05:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|10
1727802340000|2024-10-01 17:05:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1727802350000|2024-10-01 17:05:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1727802360000|2024-10-01 17:06:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1727802370000|2024-10-01 17:06:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1727802380000|2024-10-01 17:06:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|8
1727802390000|2024-10-01 17:06:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1727802410000|2024-10-01 17:06:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727802420000|2024-10-01 17:07:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1727802430000|2024-10-01 17:07:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727802440000|2024-10-01 17:07:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1727802460000|2024-10-01 17:07:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1727802480000|2024-10-01 17:08:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727802490000|2024-10-01 17:08:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1727802500000|2024-10-01 17:08:20|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1727802540000|2024-10-01 17:09:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1727802550000|2024-10-01 17:09:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1727802570000|2024-10-01 17:09:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727802600000|2024-10-01 17:10:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1727802630000|2024-10-01 17:10:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727802640000|2024-10-01 17:10:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727802650000|2024-10-01 17:10:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727802690000|2024-10-01 17:11:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727802710000|2024-10-01 17:11:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1727802720000|2024-10-01 17:12:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1727802730000|2024-10-01 17:12:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727802740000|2024-10-01 17:12:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1727802750000|2024-10-01 17:12:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727802760000|2024-10-01 17:12:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727802780000|2024-10-01 17:13:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1727802790000|2024-10-01 17:13:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727802810000|2024-10-01 17:13:30|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|4
1727802820000|2024-10-01 17:13:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1727802830000|2024-10-01 17:13:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727802860000|2024-10-01 17:14:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727802870000|2024-10-01 17:14:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1727802880000|2024-10-01 17:14:40|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1727802890000|2024-10-01 17:14:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727802900000|2024-10-01 17:15:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1727802910000|2024-10-01 17:15:10|9.51|9.46|9.49|9.44|9.51|9.46|9.49|9.44|3
1727802920000|2024-10-01 17:15:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727802930000|2024-10-01 17:15:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1727802940000|2024-10-01 17:15:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727802950000|2024-10-01 17:15:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727802960000|2024-10-01 17:16:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1727802980000|2024-10-01 17:16:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1727802990000|2024-10-01 17:16:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1727803000000|2024-10-01 17:16:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727803010000|2024-10-01 17:16:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1727803030000|2024-10-01 17:17:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727803040000|2024-10-01 17:17:20|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|10
1727803070000|2024-10-01 17:17:50|9.48|9.43|9.44|9.39|9.48|9.43|9.44|9.39|4
1727803080000|2024-10-01 17:18:00|9.43|9.38|9.44|9.39|9.45|9.4|9.43|9.38|6
1727803090000|2024-10-01 17:18:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1727803100000|2024-10-01 17:18:20|9.43|9.38|9.42|9.37|9.44|9.39|9.42|9.37|8
1727803110000|2024-10-01 17:18:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1727803120000|2024-10-01 17:18:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1727803130000|2024-10-01 17:18:50|9.39|9.34|9.38|9.33|9.39|9.34|9.37|9.32|4
1727803140000|2024-10-01 17:19:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|3
1727803150000|2024-10-01 17:19:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1727803160000|2024-10-01 17:19:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1727803170000|2024-10-01 17:19:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|15
1727803180000|2024-10-01 17:19:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727803190000|2024-10-01 17:19:50|9.41|9.36|9.38|9.33|9.41|9.36|9.38|9.33|6
1727803200000|2024-10-01 17:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1727803210000|2024-10-01 17:20:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1727803220000|2024-10-01 17:20:20|9.35|9.3|9.33|9.28|9.35|9.3|9.32|9.27|7
1727803230000|2024-10-01 17:20:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727803240000|2024-10-01 17:20:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1727803260000|2024-10-01 17:21:00|9.35|9.3|9.32|9.27|9.36|9.31|9.32|9.27|6
1727803470000|2024-10-01 17:24:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727803480000|2024-10-01 17:24:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727803500000|2024-10-01 17:25:00|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|7
1727803520000|2024-10-01 17:25:20|9.39|9.34|9.4|9.35|9.41|9.36|9.39|9.34|4
1727803530000|2024-10-01 17:25:30|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|7
1727803560000|2024-10-01 17:26:00|9.37|9.32|9.34|9.29|9.37|9.32|9.34|9.29|4
1727803570000|2024-10-01 17:26:10|9.35|9.3|9.36|9.31|9.36|9.31|9.33|9.28|6
1727803580000|2024-10-01 17:26:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727803590000|2024-10-01 17:26:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1727803600000|2024-10-01 17:26:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727803620000|2024-10-01 17:27:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|5
1727803630000|2024-10-01 17:27:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1727803640000|2024-10-01 17:27:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1727803650000|2024-10-01 17:27:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727803660000|2024-10-01 17:27:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1727803670000|2024-10-01 17:27:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727803680000|2024-10-01 17:28:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727803700000|2024-10-01 17:28:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727803720000|2024-10-01 17:28:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727803730000|2024-10-01 17:28:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1727803740000|2024-10-01 17:29:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1727803750000|2024-10-01 17:29:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727803760000|2024-10-01 17:29:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1727803770000|2024-10-01 17:29:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1727803780000|2024-10-01 17:29:40|9.43|9.38|9.44|9.39|9.44|9.39|9.42|9.37|8
1727803790000|2024-10-01 17:29:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727803800000|2024-10-01 17:30:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1727803810000|2024-10-01 17:30:10|9.43|9.38|9.42|9.37|9.44|9.39|9.42|9.37|8
1727803820000|2024-10-01 17:30:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1727803830000|2024-10-01 17:30:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1727803840000|2024-10-01 17:30:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1727803860000|2024-10-01 17:31:00|9.44|9.39|9.45|9.4|9.45|9.4|9.43|9.38|4
1727803870000|2024-10-01 17:31:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1727803880000|2024-10-01 17:31:20|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|6
1727803890000|2024-10-01 17:31:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1727803900000|2024-10-01 17:31:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727803930000|2024-10-01 17:32:10|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|7
1727803940000|2024-10-01 17:32:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727803950000|2024-10-01 17:32:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1727803960000|2024-10-01 17:32:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1727803970000|2024-10-01 17:32:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1727803980000|2024-10-01 17:33:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727804010000|2024-10-01 17:33:30|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|7
1727804030000|2024-10-01 17:33:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727804060000|2024-10-01 17:34:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727804080000|2024-10-01 17:34:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727804090000|2024-10-01 17:34:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727804100000|2024-10-01 17:35:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727804110000|2024-10-01 17:35:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1727804120000|2024-10-01 17:35:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1727804130000|2024-10-01 17:35:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727804520000|2024-10-01 17:42:00|9.42|9.37|9.4|9.35|9.42|9.37|9.4|9.35|2
1727804530000|2024-10-01 17:42:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727804570000|2024-10-01 17:42:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1727804580000|2024-10-01 17:43:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|3
1727804590000|2024-10-01 17:43:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727804600000|2024-10-01 17:43:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1727804610000|2024-10-01 17:43:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727804620000|2024-10-01 17:43:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727804640000|2024-10-01 17:44:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727804650000|2024-10-01 17:44:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727804660000|2024-10-01 17:44:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1727804670000|2024-10-01 17:44:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727804680000|2024-10-01 17:44:40|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|9
1727804700000|2024-10-01 17:45:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1727804710000|2024-10-01 17:45:10|9.46|9.41|9.47|9.42|9.47|9.42|9.45|9.4|6
1727804720000|2024-10-01 17:45:20|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|4
1727804730000|2024-10-01 17:45:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1727804740000|2024-10-01 17:45:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1727804750000|2024-10-01 17:45:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727804760000|2024-10-01 17:46:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1727804770000|2024-10-01 17:46:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1727804800000|2024-10-01 17:46:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1727804820000|2024-10-01 17:47:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727804830000|2024-10-01 17:47:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727804840000|2024-10-01 17:47:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1727804850000|2024-10-01 17:47:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1727804880000|2024-10-01 17:48:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1727804890000|2024-10-01 17:48:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727804900000|2024-10-01 17:48:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1727804910000|2024-10-01 17:48:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1727804920000|2024-10-01 17:48:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1727804930000|2024-10-01 17:48:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1727804940000|2024-10-01 17:49:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1727804970000|2024-10-01 17:49:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1727804990000|2024-10-01 17:49:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727805010000|2024-10-01 17:50:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1727805020000|2024-10-01 17:50:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1727805060000|2024-10-01 17:51:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|9
1727805070000|2024-10-01 17:51:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1727805080000|2024-10-01 17:51:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727805090000|2024-10-01 17:51:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1727805120000|2024-10-01 17:52:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|10
1727805150000|2024-10-01 17:52:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1727805160000|2024-10-01 17:52:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727805170000|2024-10-01 17:52:50|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|3
1727805180000|2024-10-01 17:53:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|7
1727805190000|2024-10-01 17:53:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|7
1727805200000|2024-10-01 17:53:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|7
1727805220000|2024-10-01 17:53:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727805240000|2024-10-01 17:54:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1727805250000|2024-10-01 17:54:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727805260000|2024-10-01 17:54:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1727805270000|2024-10-01 17:54:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1727805280000|2024-10-01 17:54:40|9.5|9.45|9.51|9.46|9.51|9.46|9.49|9.44|8
1727805340000|2024-10-01 17:55:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727805350000|2024-10-01 17:55:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1727805360000|2024-10-01 17:56:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1727805370000|2024-10-01 17:56:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|11
1727805380000|2024-10-01 17:56:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727805420000|2024-10-01 17:57:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727805430000|2024-10-01 17:57:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727805440000|2024-10-01 17:57:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1727805460000|2024-10-01 17:57:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727805500000|2024-10-01 17:58:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1727805510000|2024-10-01 17:58:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1727805520000|2024-10-01 17:58:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1727805530000|2024-10-01 17:58:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727805560000|2024-10-01 17:59:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727805570000|2024-10-01 17:59:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1727805600000|2024-10-01 18:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727805610000|2024-10-01 18:00:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1727805640000|2024-10-01 18:00:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727805650000|2024-10-01 18:00:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727806070000|2024-10-01 18:07:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727806080000|2024-10-01 18:08:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1727806090000|2024-10-01 18:08:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727806100000|2024-10-01 18:08:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727806110000|2024-10-01 18:08:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727806120000|2024-10-01 18:08:40|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727806130000|2024-10-01 18:08:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727806140000|2024-10-01 18:09:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727806150000|2024-10-01 18:09:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727806190000|2024-10-01 18:09:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1727806200000|2024-10-01 18:10:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1727806220000|2024-10-01 18:10:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727806230000|2024-10-01 18:10:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1727806240000|2024-10-01 18:10:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727806290000|2024-10-01 18:11:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1727806300000|2024-10-01 18:11:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1727806310000|2024-10-01 18:11:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1727806320000|2024-10-01 18:12:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1727806330000|2024-10-01 18:12:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727806340000|2024-10-01 18:12:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727806350000|2024-10-01 18:12:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727806360000|2024-10-01 18:12:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727806370000|2024-10-01 18:12:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727806390000|2024-10-01 18:13:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727806400000|2024-10-01 18:13:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727806410000|2024-10-01 18:13:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727806440000|2024-10-01 18:14:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1727806450000|2024-10-01 18:14:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727806870000|2024-10-01 18:21:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727806880000|2024-10-01 18:21:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727806890000|2024-10-01 18:21:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|7
1727806920000|2024-10-01 18:22:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1727806940000|2024-10-01 18:22:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1727806950000|2024-10-01 18:22:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1727806960000|2024-10-01 18:22:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1727806970000|2024-10-01 18:22:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1727806980000|2024-10-01 18:23:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727806990000|2024-10-01 18:23:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727807000000|2024-10-01 18:23:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727807020000|2024-10-01 18:23:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1727807040000|2024-10-01 18:24:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|11
1727807060000|2024-10-01 18:24:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727807070000|2024-10-01 18:24:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727807100000|2024-10-01 18:25:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727807110000|2024-10-01 18:25:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1727807120000|2024-10-01 18:25:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727807160000|2024-10-01 18:26:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1727807170000|2024-10-01 18:26:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727807180000|2024-10-01 18:26:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727807240000|2024-10-01 18:27:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727807250000|2024-10-01 18:27:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727807290000|2024-10-01 18:28:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727807310000|2024-10-01 18:28:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727807320000|2024-10-01 18:28:40|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727807330000|2024-10-01 18:28:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1727807340000|2024-10-01 18:29:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1727807350000|2024-10-01 18:29:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727807360000|2024-10-01 18:29:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1727807370000|2024-10-01 18:29:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1727807900000|2024-10-01 18:38:20|9.51|9.46|9.49|9.44|9.51|9.46|9.49|9.44|2
1727807930000|2024-10-01 18:38:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1727807940000|2024-10-01 18:39:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1727808000000|2024-10-01 18:40:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1727808010000|2024-10-01 18:40:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1727808020000|2024-10-01 18:40:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727808030000|2024-10-01 18:40:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727808110000|2024-10-01 18:41:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1727808130000|2024-10-01 18:42:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727808140000|2024-10-01 18:42:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1727808210000|2024-10-01 18:43:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1727808230000|2024-10-01 18:43:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1727808240000|2024-10-01 18:44:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1727808260000|2024-10-01 18:44:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1727808270000|2024-10-01 18:44:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1727808280000|2024-10-01 18:44:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1727808290000|2024-10-01 18:44:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1727808300000|2024-10-01 18:45:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1727808310000|2024-10-01 18:45:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1727808320000|2024-10-01 18:45:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727808330000|2024-10-01 18:45:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727808690000|2024-10-01 18:51:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1727808730000|2024-10-01 18:52:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727808780000|2024-10-01 18:53:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727808800000|2024-10-01 18:53:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727808840000|2024-10-01 18:54:00|9.44|9.39|9.46|9.41|9.47|9.42|9.44|9.39|5
1727808850000|2024-10-01 18:54:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727808860000|2024-10-01 18:54:20|9.47|9.42|9.48|9.43|9.5|9.45|9.47|9.42|9
1727808870000|2024-10-01 18:54:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727808880000|2024-10-01 18:54:40|9.5|9.45|9.54|9.49|9.54|9.49|9.5|9.45|3
1727808900000|2024-10-01 18:55:00|9.53|9.48|9.52|9.47|9.53|9.48|9.51|9.46|4
1727808930000|2024-10-01 18:55:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727808970000|2024-10-01 18:56:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1727808980000|2024-10-01 18:56:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1727808990000|2024-10-01 18:56:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1727809000000|2024-10-01 18:56:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727809010000|2024-10-01 18:56:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1727809020000|2024-10-01 18:57:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727809030000|2024-10-01 18:57:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727809050000|2024-10-01 18:57:30|9.59|9.54|9.63|9.58|9.66|9.61|9.59|9.54|6
1727809060000|2024-10-01 18:57:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727809070000|2024-10-01 18:57:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1727809370000|2024-10-01 19:02:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727809460000|2024-10-01 19:04:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727809470000|2024-10-01 19:04:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727809480000|2024-10-01 19:04:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727809490000|2024-10-01 19:04:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727809500000|2024-10-01 19:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727809530000|2024-10-01 19:05:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1727809540000|2024-10-01 19:05:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1727809550000|2024-10-01 19:05:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727809560000|2024-10-01 19:06:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1727809570000|2024-10-01 19:06:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1727809580000|2024-10-01 19:06:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1727809600000|2024-10-01 19:06:40|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|7
1727809610000|2024-10-01 19:06:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727809620000|2024-10-01 19:07:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1727809630000|2024-10-01 19:07:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1727809640000|2024-10-01 19:07:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1727809670000|2024-10-01 19:07:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727809680000|2024-10-01 19:08:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1727809690000|2024-10-01 19:08:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1727809700000|2024-10-01 19:08:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727809710000|2024-10-01 19:08:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727809720000|2024-10-01 19:08:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727809740000|2024-10-01 19:09:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1727809750000|2024-10-01 19:09:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1727809760000|2024-10-01 19:09:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1727809770000|2024-10-01 19:09:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727809790000|2024-10-01 19:09:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727809800000|2024-10-01 19:10:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727809810000|2024-10-01 19:10:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727809850000|2024-10-01 19:10:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1727809860000|2024-10-01 19:11:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|7
1727809870000|2024-10-01 19:11:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727809880000|2024-10-01 19:11:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1727809890000|2024-10-01 19:11:30|9.52|9.47|9.54|9.49|9.54|9.49|9.52|9.47|7
1727809900000|2024-10-01 19:11:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1727809910000|2024-10-01 19:11:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1727809930000|2024-10-01 19:12:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1727809940000|2024-10-01 19:12:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1727809950000|2024-10-01 19:12:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1727809960000|2024-10-01 19:12:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1727809970000|2024-10-01 19:12:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1727809980000|2024-10-01 19:13:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727809990000|2024-10-01 19:13:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727810000000|2024-10-01 19:13:20|9.54|9.49|9.54|9.49|9.55|9.5|9.53|9.48|7
1727810010000|2024-10-01 19:13:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1727810020000|2024-10-01 19:13:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1727810040000|2024-10-01 19:14:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727810050000|2024-10-01 19:14:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1727810060000|2024-10-01 19:14:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1727810080000|2024-10-01 19:14:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1727810090000|2024-10-01 19:14:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1727810100000|2024-10-01 19:15:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|8
1727810110000|2024-10-01 19:15:10|9.55|9.5|9.54|9.49|9.55|9.5|9.53|9.48|4
1727810130000|2024-10-01 19:15:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1727810160000|2024-10-01 19:16:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727810190000|2024-10-01 19:16:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727810220000|2024-10-01 19:17:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727810230000|2024-10-01 19:17:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1727810240000|2024-10-01 19:17:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1727810260000|2024-10-01 19:17:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1727810270000|2024-10-01 19:17:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1727810280000|2024-10-01 19:18:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1727810300000|2024-10-01 19:18:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727810310000|2024-10-01 19:18:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1727810320000|2024-10-01 19:18:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1727810340000|2024-10-01 19:19:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727810420000|2024-10-01 19:20:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727810430000|2024-10-01 19:20:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1727810440000|2024-10-01 19:20:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1727810450000|2024-10-01 19:20:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727810460000|2024-10-01 19:21:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1727810470000|2024-10-01 19:21:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727810490000|2024-10-01 19:21:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727810510000|2024-10-01 19:21:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727810520000|2024-10-01 19:22:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1727810530000|2024-10-01 19:22:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1727810540000|2024-10-01 19:22:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|11
1727810550000|2024-10-01 19:22:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727810590000|2024-10-01 19:23:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1727810600000|2024-10-01 19:23:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727810620000|2024-10-01 19:23:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1727810630000|2024-10-01 19:23:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727810640000|2024-10-01 19:24:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1727811030000|2024-10-01 19:30:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1727811040000|2024-10-01 19:30:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1727811060000|2024-10-01 19:31:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1727811070000|2024-10-01 19:31:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1727811100000|2024-10-01 19:31:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1727811110000|2024-10-01 19:31:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727811160000|2024-10-01 19:32:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727811180000|2024-10-01 19:33:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727811190000|2024-10-01 19:33:10|9.55|9.5|9.58|9.53|9.58|9.53|9.55|9.5|4
1727811200000|2024-10-01 19:33:20|9.59|9.54|9.57|9.52|9.6|9.55|9.57|9.52|5
1727811210000|2024-10-01 19:33:30|9.56|9.51|9.53|9.48|9.56|9.51|9.53|9.48|4
1727811230000|2024-10-01 19:33:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727811240000|2024-10-01 19:34:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1727811250000|2024-10-01 19:34:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1727811270000|2024-10-01 19:34:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1727811280000|2024-10-01 19:34:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727811300000|2024-10-01 19:35:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|3
1727811310000|2024-10-01 19:35:10|9.55|9.5|9.54|9.49|9.56|9.51|9.53|9.48|12
1727811320000|2024-10-01 19:35:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727811330000|2024-10-01 19:35:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727811340000|2024-10-01 19:35:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727811360000|2024-10-01 19:36:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727811370000|2024-10-01 19:36:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1727811390000|2024-10-01 19:36:30|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|7
1727811400000|2024-10-01 19:36:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727811410000|2024-10-01 19:36:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727811420000|2024-10-01 19:37:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1727811430000|2024-10-01 19:37:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1727811440000|2024-10-01 19:37:20|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|9
1727811450000|2024-10-01 19:37:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727811460000|2024-10-01 19:37:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1727811470000|2024-10-01 19:37:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1727811480000|2024-10-01 19:38:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727811490000|2024-10-01 19:38:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1727811500000|2024-10-01 19:38:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1727811520000|2024-10-01 19:38:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727811530000|2024-10-01 19:38:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727811550000|2024-10-01 19:39:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727811560000|2024-10-01 19:39:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727811570000|2024-10-01 19:39:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727811580000|2024-10-01 19:39:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727811790000|2024-10-01 19:43:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727811810000|2024-10-01 19:43:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1727811820000|2024-10-01 19:43:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1727811830000|2024-10-01 19:43:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727811850000|2024-10-01 19:44:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727811860000|2024-10-01 19:44:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727811890000|2024-10-01 19:44:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727811940000|2024-10-01 19:45:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727811950000|2024-10-01 19:45:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1727811960000|2024-10-01 19:46:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1727811970000|2024-10-01 19:46:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727812000000|2024-10-01 19:46:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1727812040000|2024-10-01 19:47:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1727812050000|2024-10-01 19:47:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1727812070000|2024-10-01 19:47:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1727812080000|2024-10-01 19:48:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1727812100000|2024-10-01 19:48:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1727812110000|2024-10-01 19:48:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727812120000|2024-10-01 19:48:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727812150000|2024-10-01 19:49:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727812160000|2024-10-01 19:49:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727812170000|2024-10-01 19:49:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1727812210000|2024-10-01 19:50:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727812230000|2024-10-01 19:50:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727812250000|2024-10-01 19:50:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727812260000|2024-10-01 19:51:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727812270000|2024-10-01 19:51:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|10
1727812280000|2024-10-01 19:51:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727812330000|2024-10-01 19:52:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727812340000|2024-10-01 19:52:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727812360000|2024-10-01 19:52:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1727812370000|2024-10-01 19:52:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1727812380000|2024-10-01 19:53:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1727812430000|2024-10-01 19:53:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1727812440000|2024-10-01 19:54:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727812480000|2024-10-01 19:54:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727813100000|2024-10-01 20:05:00|9.45|9.4|9.43|9.38|9.45|9.4|9.42|9.37|4
1727813160000|2024-10-01 20:06:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1727813170000|2024-10-01 20:06:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|10
1727813180000|2024-10-01 20:06:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1727813190000|2024-10-01 20:06:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1727813200000|2024-10-01 20:06:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727813210000|2024-10-01 20:06:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1727813230000|2024-10-01 20:07:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727813240000|2024-10-01 20:07:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727813250000|2024-10-01 20:07:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727813260000|2024-10-01 20:07:40|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|3
1727813270000|2024-10-01 20:07:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1727813280000|2024-10-01 20:08:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1727813290000|2024-10-01 20:08:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1727813300000|2024-10-01 20:08:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1727813310000|2024-10-01 20:08:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727813340000|2024-10-01 20:09:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1727813360000|2024-10-01 20:09:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1727813400000|2024-10-01 20:10:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727813440000|2024-10-01 20:10:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727813470000|2024-10-01 20:11:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|9
1727813480000|2024-10-01 20:11:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1727813490000|2024-10-01 20:11:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1727813500000|2024-10-01 20:11:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1727813510000|2024-10-01 20:11:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1727813530000|2024-10-01 20:12:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727813630000|2024-10-01 20:13:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727813640000|2024-10-01 20:14:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727813650000|2024-10-01 20:14:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1727813660000|2024-10-01 20:14:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1727813670000|2024-10-01 20:14:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1727813700000|2024-10-01 20:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727813720000|2024-10-01 20:15:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727813730000|2024-10-01 20:15:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727813760000|2024-10-01 20:16:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727813810000|2024-10-01 20:16:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1727813820000|2024-10-01 20:17:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1727813830000|2024-10-01 20:17:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727813880000|2024-10-01 20:18:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727813930000|2024-10-01 20:18:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727813940000|2024-10-01 20:19:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727813950000|2024-10-01 20:19:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1727813970000|2024-10-01 20:19:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1727813980000|2024-10-01 20:19:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1727813990000|2024-10-01 20:19:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727814000000|2024-10-01 20:20:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727814010000|2024-10-01 20:20:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727814020000|2024-10-01 20:20:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727814070000|2024-10-01 20:21:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1727814080000|2024-10-01 20:21:20|9.39|9.34|9.42|9.37|9.44|9.39|9.38|9.33|11
1727814100000|2024-10-01 20:21:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727814110000|2024-10-01 20:21:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727814120000|2024-10-01 20:22:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727814130000|2024-10-01 20:22:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727814140000|2024-10-01 20:22:20|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|7
1727814150000|2024-10-01 20:22:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1727814170000|2024-10-01 20:22:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1727814180000|2024-10-01 20:23:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727814190000|2024-10-01 20:23:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727814200000|2024-10-01 20:23:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727814210000|2024-10-01 20:23:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1727814220000|2024-10-01 20:23:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1727814230000|2024-10-01 20:23:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1727814240000|2024-10-01 20:24:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727814250000|2024-10-01 20:24:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727814260000|2024-10-01 20:24:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727814270000|2024-10-01 20:24:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727814280000|2024-10-01 20:24:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727814290000|2024-10-01 20:24:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727814300000|2024-10-01 20:25:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727814310000|2024-10-01 20:25:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1727814330000|2024-10-01 20:25:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1727814340000|2024-10-01 20:25:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1727814350000|2024-10-01 20:25:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1727814360000|2024-10-01 20:26:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1727814370000|2024-10-01 20:26:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727814400000|2024-10-01 20:26:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727814420000|2024-10-01 20:27:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727814430000|2024-10-01 20:27:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727814440000|2024-10-01 20:27:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727814450000|2024-10-01 20:27:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1727814460000|2024-10-01 20:27:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1727814480000|2024-10-01 20:28:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1727814490000|2024-10-01 20:28:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1727814500000|2024-10-01 20:28:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727814510000|2024-10-01 20:28:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|11
1727814520000|2024-10-01 20:28:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1727814530000|2024-10-01 20:28:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727814540000|2024-10-01 20:29:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1727814550000|2024-10-01 20:29:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727814570000|2024-10-01 20:29:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1727814580000|2024-10-01 20:29:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1727814600000|2024-10-01 20:30:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1727814610000|2024-10-01 20:30:10|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|7
1727814620000|2024-10-01 20:30:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1727814630000|2024-10-01 20:30:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|9
1727814640000|2024-10-01 20:30:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1727814660000|2024-10-01 20:31:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|3
1727814670000|2024-10-01 20:31:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727814680000|2024-10-01 20:31:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1727814690000|2024-10-01 20:31:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1727814710000|2024-10-01 20:31:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727814740000|2024-10-01 20:32:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1727814750000|2024-10-01 20:32:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1727814780000|2024-10-01 20:33:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727814790000|2024-10-01 20:33:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1727814810000|2024-10-01 20:33:30|9.4|9.35|9.38|9.33|9.41|9.36|9.38|9.33|5
1727814820000|2024-10-01 20:33:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1727814830000|2024-10-01 20:33:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1727814840000|2024-10-01 20:34:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727814850000|2024-10-01 20:34:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727814870000|2024-10-01 20:34:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727814880000|2024-10-01 20:34:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1727814890000|2024-10-01 20:34:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1727814900000|2024-10-01 20:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727814920000|2024-10-01 20:35:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727814940000|2024-10-01 20:35:40|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|3
1727814960000|2024-10-01 20:36:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1727814970000|2024-10-01 20:36:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1727814980000|2024-10-01 20:36:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727814990000|2024-10-01 20:36:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1727815000000|2024-10-01 20:36:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1727815020000|2024-10-01 20:37:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1727815040000|2024-10-01 20:37:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1727815050000|2024-10-01 20:37:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1727815060000|2024-10-01 20:37:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727815070000|2024-10-01 20:37:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727815080000|2024-10-01 20:38:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|12
1727815090000|2024-10-01 20:38:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1727815100000|2024-10-01 20:38:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727815120000|2024-10-01 20:38:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727815130000|2024-10-01 20:38:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1727815140000|2024-10-01 20:39:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1727815150000|2024-10-01 20:39:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1727815170000|2024-10-01 20:39:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1727815190000|2024-10-01 20:39:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727815200000|2024-10-01 20:40:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727815220000|2024-10-01 20:40:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1727815230000|2024-10-01 20:40:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1727815240000|2024-10-01 20:40:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1727815250000|2024-10-01 20:40:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727815260000|2024-10-01 20:41:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727815280000|2024-10-01 20:41:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727815290000|2024-10-01 20:41:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1727815300000|2024-10-01 20:41:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1727815310000|2024-10-01 20:41:50|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|6
1727815320000|2024-10-01 20:42:00|9.29|9.24|9.32|9.27|9.32|9.27|9.29|9.24|10
1727815330000|2024-10-01 20:42:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727815340000|2024-10-01 20:42:20|9.34|9.29|9.36|9.31|9.36|9.31|9.33|9.28|6
1727815350000|2024-10-01 20:42:30|9.37|9.32|9.35|9.3|9.37|9.32|9.35|9.3|3
1727815360000|2024-10-01 20:42:40|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|11
1727815380000|2024-10-01 20:43:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1727815390000|2024-10-01 20:43:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1727815400000|2024-10-01 20:43:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1727815410000|2024-10-01 20:43:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727815420000|2024-10-01 20:43:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727815430000|2024-10-01 20:43:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1727815440000|2024-10-01 20:44:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727815450000|2024-10-01 20:44:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1727815470000|2024-10-01 20:44:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727815480000|2024-10-01 20:44:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727815490000|2024-10-01 20:44:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727815500000|2024-10-01 20:45:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1727815510000|2024-10-01 20:45:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727815520000|2024-10-01 20:45:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1727815540000|2024-10-01 20:45:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|16
1727815550000|2024-10-01 20:45:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1727815560000|2024-10-01 20:46:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1727815570000|2024-10-01 20:46:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1727815580000|2024-10-01 20:46:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727815590000|2024-10-01 20:46:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1727815600000|2024-10-01 20:46:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727815610000|2024-10-01 20:46:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727815620000|2024-10-01 20:47:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1727815630000|2024-10-01 20:47:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727815640000|2024-10-01 20:47:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1727815650000|2024-10-01 20:47:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1727815660000|2024-10-01 20:47:40|9.42|9.37|9.4|9.35|9.42|9.37|9.4|9.35|5
1727815670000|2024-10-01 20:47:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727815680000|2024-10-01 20:48:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|4
1727815690000|2024-10-01 20:48:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727815700000|2024-10-01 20:48:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1727815710000|2024-10-01 20:48:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|14
1727815720000|2024-10-01 20:48:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|18
1727815730000|2024-10-01 20:48:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1727815740000|2024-10-01 20:49:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1727815750000|2024-10-01 20:49:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1727815810000|2024-10-01 20:50:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1727815820000|2024-10-01 20:50:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1727815830000|2024-10-01 20:50:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1727815860000|2024-10-01 20:51:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727815870000|2024-10-01 20:51:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727815880000|2024-10-01 20:51:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1727815890000|2024-10-01 20:51:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1727815900000|2024-10-01 20:51:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727815910000|2024-10-01 20:51:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1727815920000|2024-10-01 20:52:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1727815930000|2024-10-01 20:52:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1727815940000|2024-10-01 20:52:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|10
1727815960000|2024-10-01 20:52:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727815970000|2024-10-01 20:52:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1727815980000|2024-10-01 20:53:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1727816010000|2024-10-01 20:53:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1727816020000|2024-10-01 20:53:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727816040000|2024-10-01 20:54:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727816050000|2024-10-01 20:54:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1727816060000|2024-10-01 20:54:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1727816070000|2024-10-01 20:54:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1727816150000|2024-10-01 20:55:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1727816160000|2024-10-01 20:56:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727816280000|2024-10-01 20:58:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727816290000|2024-10-01 20:58:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727816300000|2024-10-01 20:58:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1727816310000|2024-10-01 20:58:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1727816320000|2024-10-01 20:58:40|9.43|9.38|9.42|9.37|9.44|9.39|9.42|9.37|6
1727816340000|2024-10-01 20:59:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727816350000|2024-10-01 20:59:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727816360000|2024-10-01 20:59:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727816380000|2024-10-01 20:59:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1727816390000|2024-10-01 20:59:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|11
1727816400000|2024-10-01 21:00:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1727816410000|2024-10-01 21:00:10|9.42|9.37|9.43|9.38|9.44|9.39|9.42|9.37|6
1727816420000|2024-10-01 21:00:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1727816440000|2024-10-01 21:00:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727816450000|2024-10-01 21:00:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727816460000|2024-10-01 21:01:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727816470000|2024-10-01 21:01:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1727816480000|2024-10-01 21:01:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1727816530000|2024-10-01 21:02:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1727816540000|2024-10-01 21:02:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1727816550000|2024-10-01 21:02:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|14
1727816560000|2024-10-01 21:02:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|19
1727816570000|2024-10-01 21:02:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1727816580000|2024-10-01 21:03:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|11
1727816590000|2024-10-01 21:03:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1727816610000|2024-10-01 21:03:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1727816620000|2024-10-01 21:03:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1727816630000|2024-10-01 21:03:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727816640000|2024-10-01 21:04:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727816660000|2024-10-01 21:04:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727816670000|2024-10-01 21:04:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1727816680000|2024-10-01 21:04:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1727816700000|2024-10-01 21:05:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727816720000|2024-10-01 21:05:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1727816770000|2024-10-01 21:06:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1727816780000|2024-10-01 21:06:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1727816790000|2024-10-01 21:06:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1727816800000|2024-10-01 21:06:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727816810000|2024-10-01 21:06:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727816820000|2024-10-01 21:07:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1727816830000|2024-10-01 21:07:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|10
1727816840000|2024-10-01 21:07:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1727816850000|2024-10-01 21:07:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1727816860000|2024-10-01 21:07:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1727816880000|2024-10-01 21:08:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1727816890000|2024-10-01 21:08:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727816910000|2024-10-01 21:08:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1727816920000|2024-10-01 21:08:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1727816930000|2024-10-01 21:08:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1727816940000|2024-10-01 21:09:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727816950000|2024-10-01 21:09:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727816960000|2024-10-01 21:09:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727816970000|2024-10-01 21:09:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1727816980000|2024-10-01 21:09:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1727817010000|2024-10-01 21:10:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1727817030000|2024-10-01 21:10:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1727817060000|2024-10-01 21:11:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1727817070000|2024-10-01 21:11:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1727817090000|2024-10-01 21:11:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1727817120000|2024-10-01 21:12:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1727817130000|2024-10-01 21:12:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727817140000|2024-10-01 21:12:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1727817150000|2024-10-01 21:12:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1727817160000|2024-10-01 21:12:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1727817190000|2024-10-01 21:13:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727817200000|2024-10-01 21:13:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1727817220000|2024-10-01 21:13:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727817230000|2024-10-01 21:13:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1727817260000|2024-10-01 21:14:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727817310000|2024-10-01 21:15:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727817330000|2024-10-01 21:15:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1727817340000|2024-10-01 21:15:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727817350000|2024-10-01 21:15:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727817360000|2024-10-01 21:16:00|9.39|9.34|9.41|9.36|9.41|9.36|9.39|9.34|7
1727817420000|2024-10-01 21:17:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1727817430000|2024-10-01 21:17:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727817440000|2024-10-01 21:17:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|13
1727817450000|2024-10-01 21:17:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727817460000|2024-10-01 21:17:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1727817470000|2024-10-01 21:17:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1727817480000|2024-10-01 21:18:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1727817490000|2024-10-01 21:18:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|8
1727817500000|2024-10-01 21:18:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1727817520000|2024-10-01 21:18:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727817540000|2024-10-01 21:19:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727817570000|2024-10-01 21:19:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727817650000|2024-10-01 21:20:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727817660000|2024-10-01 21:21:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727817670000|2024-10-01 21:21:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727817700000|2024-10-01 21:21:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1727817740000|2024-10-01 21:22:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727817750000|2024-10-01 21:22:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1727817760000|2024-10-01 21:22:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727817770000|2024-10-01 21:22:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727817780000|2024-10-01 21:23:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727817800000|2024-10-01 21:23:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727817810000|2024-10-01 21:23:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1727817820000|2024-10-01 21:23:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727817830000|2024-10-01 21:23:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727817840000|2024-10-01 21:24:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727817850000|2024-10-01 21:24:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727817860000|2024-10-01 21:24:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727817870000|2024-10-01 21:24:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727817880000|2024-10-01 21:24:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727817890000|2024-10-01 21:24:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727817950000|2024-10-01 21:25:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1727817960000|2024-10-01 21:26:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727817970000|2024-10-01 21:26:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727818000000|2024-10-01 21:26:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1727818020000|2024-10-01 21:27:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727818040000|2024-10-01 21:27:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727818060000|2024-10-01 21:27:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1727818070000|2024-10-01 21:27:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1727818120000|2024-10-01 21:28:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1727818140000|2024-10-01 21:29:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1727818160000|2024-10-01 21:29:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1727818170000|2024-10-01 21:29:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1727818210000|2024-10-01 21:30:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1727818240000|2024-10-01 21:30:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727818260000|2024-10-01 21:31:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727818270000|2024-10-01 21:31:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727818280000|2024-10-01 21:31:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1727818300000|2024-10-01 21:31:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727818350000|2024-10-01 21:32:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727818360000|2024-10-01 21:32:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727818370000|2024-10-01 21:32:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727818380000|2024-10-01 21:33:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1727818500000|2024-10-01 21:35:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1727818510000|2024-10-01 21:35:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727818520000|2024-10-01 21:35:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1727818530000|2024-10-01 21:35:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727818550000|2024-10-01 21:35:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727818560000|2024-10-01 21:36:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727818580000|2024-10-01 21:36:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727818640000|2024-10-01 21:37:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1727818650000|2024-10-01 21:37:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1727818660000|2024-10-01 21:37:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1727818670000|2024-10-01 21:37:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1727818730000|2024-10-01 21:38:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727818780000|2024-10-01 21:39:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727818790000|2024-10-01 21:39:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1727818800000|2024-10-01 21:40:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727818840000|2024-10-01 21:40:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|14
1727818850000|2024-10-01 21:40:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1727818860000|2024-10-01 21:41:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727818870000|2024-10-01 21:41:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1727818900000|2024-10-01 21:41:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1727818910000|2024-10-01 21:41:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1727818920000|2024-10-01 21:42:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727818940000|2024-10-01 21:42:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1727818950000|2024-10-01 21:42:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|11
1727818960000|2024-10-01 21:42:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1727818990000|2024-10-01 21:43:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727819000000|2024-10-01 21:43:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1727819020000|2024-10-01 21:43:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727819070000|2024-10-01 21:44:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1727819080000|2024-10-01 21:44:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727819090000|2024-10-01 21:44:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1727819100000|2024-10-01 21:45:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1727819110000|2024-10-01 21:45:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1727819130000|2024-10-01 21:45:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1727819140000|2024-10-01 21:45:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|13
1727819150000|2024-10-01 21:45:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|11
1727819160000|2024-10-01 21:46:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|11
1727819170000|2024-10-01 21:46:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|11
1727819180000|2024-10-01 21:46:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1727819330000|2024-10-01 21:48:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1727819360000|2024-10-01 21:49:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727819370000|2024-10-01 21:49:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1727819400000|2024-10-01 21:50:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|12
1727819410000|2024-10-01 21:50:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727819420000|2024-10-01 21:50:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1727819430000|2024-10-01 21:50:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727819440000|2024-10-01 21:50:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727819460000|2024-10-01 21:51:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1727819470000|2024-10-01 21:51:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1727819480000|2024-10-01 21:51:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1727819500000|2024-10-01 21:51:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727819550000|2024-10-01 21:52:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727819560000|2024-10-01 21:52:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1727819570000|2024-10-01 21:52:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|12
1727819580000|2024-10-01 21:53:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1727819590000|2024-10-01 21:53:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1727819600000|2024-10-01 21:53:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727819610000|2024-10-01 21:53:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1727819620000|2024-10-01 21:53:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1727819650000|2024-10-01 21:54:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1727819710000|2024-10-01 21:55:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1727819740000|2024-10-01 21:55:40|9.46|9.41|9.44|9.39|9.46|9.41|9.44|9.39|3
1727819790000|2024-10-01 21:56:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727819820000|2024-10-01 21:57:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727819830000|2024-10-01 21:57:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727819840000|2024-10-01 21:57:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1727819860000|2024-10-01 21:57:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727819880000|2024-10-01 21:58:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727819920000|2024-10-01 21:58:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727819930000|2024-10-01 21:58:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727819940000|2024-10-01 21:59:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727820010000|2024-10-01 22:00:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727820030000|2024-10-01 22:00:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727820040000|2024-10-01 22:00:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727820060000|2024-10-01 22:01:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727820070000|2024-10-01 22:01:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1727820080000|2024-10-01 22:01:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727820100000|2024-10-01 22:01:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727820110000|2024-10-01 22:01:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727820130000|2024-10-01 22:02:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1727820140000|2024-10-01 22:02:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1727820150000|2024-10-01 22:02:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1727820160000|2024-10-01 22:02:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727820200000|2024-10-01 22:03:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1727820210000|2024-10-01 22:03:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1727820250000|2024-10-01 22:04:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727820270000|2024-10-01 22:04:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1727820290000|2024-10-01 22:04:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727820300000|2024-10-01 22:05:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727820310000|2024-10-01 22:05:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727820320000|2024-10-01 22:05:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1727820330000|2024-10-01 22:05:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727820340000|2024-10-01 22:05:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727820370000|2024-10-01 22:06:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1727820380000|2024-10-01 22:06:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727820390000|2024-10-01 22:06:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727820420000|2024-10-01 22:07:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727820460000|2024-10-01 22:07:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727820490000|2024-10-01 22:08:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1727820510000|2024-10-01 22:08:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727820550000|2024-10-01 22:09:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727820570000|2024-10-01 22:09:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727820590000|2024-10-01 22:09:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1727820670000|2024-10-01 22:11:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1727820770000|2024-10-01 22:12:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1727820780000|2024-10-01 22:13:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727820790000|2024-10-01 22:13:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727820810000|2024-10-01 22:13:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1727820870000|2024-10-01 22:14:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1727820910000|2024-10-01 22:15:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1727820990000|2024-10-01 22:16:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1727821040000|2024-10-01 22:17:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727821080000|2024-10-01 22:18:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727821090000|2024-10-01 22:18:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727821120000|2024-10-01 22:18:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727821130000|2024-10-01 22:18:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727821220000|2024-10-01 22:20:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1727821230000|2024-10-01 22:20:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727821240000|2024-10-01 22:20:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1727821250000|2024-10-01 22:20:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727821260000|2024-10-01 22:21:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727821370000|2024-10-01 22:22:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727821380000|2024-10-01 22:23:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1727821410000|2024-10-01 22:23:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1727821420000|2024-10-01 22:23:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1727821440000|2024-10-01 22:24:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727821450000|2024-10-01 22:24:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1727821460000|2024-10-01 22:24:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727821470000|2024-10-01 22:24:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727821480000|2024-10-01 22:24:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1727821490000|2024-10-01 22:24:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1727821500000|2024-10-01 22:25:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727821810000|2024-10-01 22:30:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727821830000|2024-10-01 22:30:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727821840000|2024-10-01 22:30:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1727821850000|2024-10-01 22:30:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727821870000|2024-10-01 22:31:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727821880000|2024-10-01 22:31:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727821890000|2024-10-01 22:31:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727821930000|2024-10-01 22:32:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1727821940000|2024-10-01 22:32:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727821980000|2024-10-01 22:33:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727822460000|2024-10-01 22:41:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727822480000|2024-10-01 22:41:20|9.39|9.34|9.38|9.33|9.39|9.34|9.37|9.32|3
1727822550000|2024-10-01 22:42:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727822670000|2024-10-01 22:44:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727822690000|2024-10-01 22:44:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1727822700000|2024-10-01 22:45:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1727822740000|2024-10-01 22:45:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1727822750000|2024-10-01 22:45:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727822860000|2024-10-01 22:47:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727822910000|2024-10-01 22:48:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1727823040000|2024-10-01 22:50:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727823110000|2024-10-01 22:51:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727823120000|2024-10-01 22:52:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1727823150000|2024-10-01 22:52:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1727823180000|2024-10-01 22:53:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1727823220000|2024-10-01 22:53:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727823230000|2024-10-01 22:53:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1727823310000|2024-10-01 22:55:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1727823320000|2024-10-01 22:55:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727823370000|2024-10-01 22:56:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727823380000|2024-10-01 22:56:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727823400000|2024-10-01 22:56:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727823420000|2024-10-01 22:57:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1727823440000|2024-10-01 22:57:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1727823790000|2024-10-01 23:03:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727823830000|2024-10-01 23:03:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1727823840000|2024-10-01 23:04:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1727823870000|2024-10-01 23:04:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727823880000|2024-10-01 23:04:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1727823890000|2024-10-01 23:04:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1727823900000|2024-10-01 23:05:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1727823940000|2024-10-01 23:05:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727823950000|2024-10-01 23:05:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1727823960000|2024-10-01 23:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727823970000|2024-10-01 23:06:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727824020000|2024-10-01 23:07:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727824030000|2024-10-01 23:07:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727824790000|2024-10-01 23:19:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727824800000|2024-10-01 23:20:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727824840000|2024-10-01 23:20:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1727824850000|2024-10-01 23:20:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727824860000|2024-10-01 23:21:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1727824870000|2024-10-01 23:21:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727824880000|2024-10-01 23:21:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1727824890000|2024-10-01 23:21:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727824900000|2024-10-01 23:21:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1727824920000|2024-10-01 23:22:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1727825120000|2024-10-01 23:25:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727825160000|2024-10-01 23:26:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1727825320000|2024-10-01 23:28:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727825330000|2024-10-01 23:28:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1727825340000|2024-10-01 23:29:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727825430000|2024-10-01 23:30:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727825460000|2024-10-01 23:31:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727825470000|2024-10-01 23:31:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727825480000|2024-10-01 23:31:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1727825500000|2024-10-01 23:31:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1727825510000|2024-10-01 23:31:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727825520000|2024-10-01 23:32:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727825590000|2024-10-01 23:33:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1727825600000|2024-10-01 23:33:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1727825610000|2024-10-01 23:33:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727825620000|2024-10-01 23:33:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727825630000|2024-10-01 23:33:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727825640000|2024-10-01 23:34:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1727825660000|2024-10-01 23:34:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727825670000|2024-10-01 23:34:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727825690000|2024-10-01 23:34:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1727825700000|2024-10-01 23:35:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727825710000|2024-10-01 23:35:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727825720000|2024-10-01 23:35:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1727825730000|2024-10-01 23:35:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727825740000|2024-10-01 23:35:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1727825750000|2024-10-01 23:35:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727825760000|2024-10-01 23:36:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1727826090000|2024-10-01 23:41:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727826140000|2024-10-01 23:42:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727826210000|2024-10-01 23:43:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727826220000|2024-10-01 23:43:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1727826230000|2024-10-01 23:43:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727826380000|2024-10-01 23:46:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1727826390000|2024-10-01 23:46:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727826400000|2024-10-01 23:46:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1727826410000|2024-10-01 23:46:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727826420000|2024-10-01 23:47:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1727826430000|2024-10-01 23:47:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727826460000|2024-10-01 23:47:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727826470000|2024-10-01 23:47:50|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1727826480000|2024-10-01 23:48:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1727826490000|2024-10-01 23:48:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727826500000|2024-10-01 23:48:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1727826540000|2024-10-01 23:49:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727826600000|2024-10-01 23:50:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1727826620000|2024-10-01 23:50:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1727826630000|2024-10-01 23:50:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727826640000|2024-10-01 23:50:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727826660000|2024-10-01 23:51:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727826730000|2024-10-01 23:52:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1727826750000|2024-10-01 23:52:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1727826760000|2024-10-01 23:52:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727826810000|2024-10-01 23:53:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727826820000|2024-10-01 23:53:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727827010000|2024-10-01 23:56:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727827030000|2024-10-01 23:57:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727827140000|2024-10-01 23:59:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727827150000|2024-10-01 23:59:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727827160000|2024-10-01 23:59:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1727827230000|2024-10-02 00:00:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1727827240000|2024-10-02 00:00:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1727827250000|2024-10-02 00:00:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1727827260000|2024-10-02 00:01:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1727827280000|2024-10-02 00:01:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727827290000|2024-10-02 00:01:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727827400000|2024-10-02 00:03:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1727827440000|2024-10-02 00:04:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1727827470000|2024-10-02 00:04:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1727827490000|2024-10-02 00:04:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727827500000|2024-10-02 00:05:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727827510000|2024-10-02 00:05:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727827520000|2024-10-02 00:05:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1727827600000|2024-10-02 00:06:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727827630000|2024-10-02 00:07:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1727827710000|2024-10-02 00:08:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727827730000|2024-10-02 00:08:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|10
1727827740000|2024-10-02 00:09:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1727827760000|2024-10-02 00:09:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727827770000|2024-10-02 00:09:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1727827780000|2024-10-02 00:09:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|8
1727827800000|2024-10-02 00:10:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1727827810000|2024-10-02 00:10:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727827830000|2024-10-02 00:10:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1727827900000|2024-10-02 00:11:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727827940000|2024-10-02 00:12:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727827950000|2024-10-02 00:12:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727827960000|2024-10-02 00:12:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727828040000|2024-10-02 00:14:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1727828050000|2024-10-02 00:14:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727828100000|2024-10-02 00:15:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727828120000|2024-10-02 00:15:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727828140000|2024-10-02 00:15:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1727828160000|2024-10-02 00:16:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1727828170000|2024-10-02 00:16:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727828210000|2024-10-02 00:16:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727828230000|2024-10-02 00:17:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1727828240000|2024-10-02 00:17:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1727828320000|2024-10-02 00:18:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727828340000|2024-10-02 00:19:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727828360000|2024-10-02 00:19:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727828380000|2024-10-02 00:19:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1727828390000|2024-10-02 00:19:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727828400000|2024-10-02 00:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1727828410000|2024-10-02 00:20:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1727828420000|2024-10-02 00:20:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727828450000|2024-10-02 00:20:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1727828460000|2024-10-02 00:21:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727828520000|2024-10-02 00:22:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727828530000|2024-10-02 00:22:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1727828580000|2024-10-02 00:23:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727828590000|2024-10-02 00:23:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727828600000|2024-10-02 00:23:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727828610000|2024-10-02 00:23:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727828640000|2024-10-02 00:24:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727828650000|2024-10-02 00:24:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727828660000|2024-10-02 00:24:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1727828670000|2024-10-02 00:24:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1727828690000|2024-10-02 00:24:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1727828700000|2024-10-02 00:25:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|5
1727828710000|2024-10-02 00:25:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727828740000|2024-10-02 00:25:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1727828750000|2024-10-02 00:25:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1727828910000|2024-10-02 00:28:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727828920000|2024-10-02 00:28:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727828930000|2024-10-02 00:28:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727828990000|2024-10-02 00:29:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1727829000000|2024-10-02 00:30:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727829020000|2024-10-02 00:30:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727829030000|2024-10-02 00:30:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727829060000|2024-10-02 00:31:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727829070000|2024-10-02 00:31:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727829090000|2024-10-02 00:31:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1727829100000|2024-10-02 00:31:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1727829120000|2024-10-02 00:32:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727829130000|2024-10-02 00:32:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727829150000|2024-10-02 00:32:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1727829160000|2024-10-02 00:32:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|12
1727829170000|2024-10-02 00:32:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727829210000|2024-10-02 00:33:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727829240000|2024-10-02 00:34:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1727829260000|2024-10-02 00:34:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727829280000|2024-10-02 00:34:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1727829290000|2024-10-02 00:34:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1727829300000|2024-10-02 00:35:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|13
1727829310000|2024-10-02 00:35:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|9
1727829360000|2024-10-02 00:36:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727829400000|2024-10-02 00:36:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727829420000|2024-10-02 00:37:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1727829460000|2024-10-02 00:37:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1727829480000|2024-10-02 00:38:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1727829500000|2024-10-02 00:38:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727829510000|2024-10-02 00:38:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1727829540000|2024-10-02 00:39:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727829550000|2024-10-02 00:39:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1727829580000|2024-10-02 00:39:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1727829590000|2024-10-02 00:39:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727829600000|2024-10-02 00:40:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727829610000|2024-10-02 00:40:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1727829620000|2024-10-02 00:40:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727829730000|2024-10-02 00:42:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727829890000|2024-10-02 00:44:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1727829900000|2024-10-02 00:45:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1727829910000|2024-10-02 00:45:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727829920000|2024-10-02 00:45:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1727829930000|2024-10-02 00:45:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1727829980000|2024-10-02 00:46:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727830000000|2024-10-02 00:46:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727830010000|2024-10-02 00:46:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727830030000|2024-10-02 00:47:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727830040000|2024-10-02 00:47:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727830050000|2024-10-02 00:47:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1727830060000|2024-10-02 00:47:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1727830070000|2024-10-02 00:47:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727830080000|2024-10-02 00:48:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727830090000|2024-10-02 00:48:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727830100000|2024-10-02 00:48:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727830120000|2024-10-02 00:48:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1727830130000|2024-10-02 00:48:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727830140000|2024-10-02 00:49:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727830150000|2024-10-02 00:49:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727830160000|2024-10-02 00:49:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1727830170000|2024-10-02 00:49:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|8
1727830200000|2024-10-02 00:50:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727830250000|2024-10-02 00:50:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727830300000|2024-10-02 00:51:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727830340000|2024-10-02 00:52:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1727830360000|2024-10-02 00:52:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727830390000|2024-10-02 00:53:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1727830410000|2024-10-02 00:53:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1727830460000|2024-10-02 00:54:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1727830470000|2024-10-02 00:54:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1727830490000|2024-10-02 00:54:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727830500000|2024-10-02 00:55:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1727830510000|2024-10-02 00:55:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1727830520000|2024-10-02 00:55:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|8
1727830530000|2024-10-02 00:55:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727830580000|2024-10-02 00:56:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1727830600000|2024-10-02 00:56:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|9
1727830610000|2024-10-02 00:56:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1727830620000|2024-10-02 00:57:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1727830630000|2024-10-02 00:57:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1727830640000|2024-10-02 00:57:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727830700000|2024-10-02 00:58:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727830720000|2024-10-02 00:58:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727830730000|2024-10-02 00:58:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727830800000|2024-10-02 01:00:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727830810000|2024-10-02 01:00:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727830820000|2024-10-02 01:00:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727830860000|2024-10-02 01:01:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727830870000|2024-10-02 01:01:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727830880000|2024-10-02 01:01:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727830890000|2024-10-02 01:01:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727830900000|2024-10-02 01:01:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727830920000|2024-10-02 01:02:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1727830950000|2024-10-02 01:02:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727830990000|2024-10-02 01:03:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727831000000|2024-10-02 01:03:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1727831010000|2024-10-02 01:03:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727831020000|2024-10-02 01:03:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727831040000|2024-10-02 01:04:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727831050000|2024-10-02 01:04:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727831060000|2024-10-02 01:04:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1727831070000|2024-10-02 01:04:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1727831140000|2024-10-02 01:05:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727831150000|2024-10-02 01:05:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727831160000|2024-10-02 01:06:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1727831170000|2024-10-02 01:06:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727831180000|2024-10-02 01:06:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1727831190000|2024-10-02 01:06:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727831200000|2024-10-02 01:06:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1727831210000|2024-10-02 01:06:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727831220000|2024-10-02 01:07:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727831370000|2024-10-02 01:09:30|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1727831380000|2024-10-02 01:09:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|9
1727831390000|2024-10-02 01:09:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727831400000|2024-10-02 01:10:00|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|4
1727831410000|2024-10-02 01:10:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727831530000|2024-10-02 01:12:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1727831570000|2024-10-02 01:12:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1727831600000|2024-10-02 01:13:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1727831810000|2024-10-02 01:16:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727831820000|2024-10-02 01:17:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1727831830000|2024-10-02 01:17:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727831840000|2024-10-02 01:17:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1727831850000|2024-10-02 01:17:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1727831860000|2024-10-02 01:17:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1727831880000|2024-10-02 01:18:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1727831890000|2024-10-02 01:18:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1727831900000|2024-10-02 01:18:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1727831910000|2024-10-02 01:18:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1727831930000|2024-10-02 01:18:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727831940000|2024-10-02 01:19:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1727831950000|2024-10-02 01:19:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727832000000|2024-10-02 01:20:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1727832010000|2024-10-02 01:20:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1727832040000|2024-10-02 01:20:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1727832050000|2024-10-02 01:20:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1727832170000|2024-10-02 01:22:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1727832250000|2024-10-02 01:24:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727832280000|2024-10-02 01:24:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727832290000|2024-10-02 01:24:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1727832300000|2024-10-02 01:25:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727832310000|2024-10-02 01:25:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727832330000|2024-10-02 01:25:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727832340000|2024-10-02 01:25:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1727832350000|2024-10-02 01:25:50|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1727832400000|2024-10-02 01:26:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1727832420000|2024-10-02 01:27:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1727832430000|2024-10-02 01:27:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1727832440000|2024-10-02 01:27:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727832480000|2024-10-02 01:28:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727832590000|2024-10-02 01:29:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727832610000|2024-10-02 01:30:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727832650000|2024-10-02 01:30:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727832680000|2024-10-02 01:31:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1727832760000|2024-10-02 01:32:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727832800000|2024-10-02 01:33:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727832810000|2024-10-02 01:33:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727832870000|2024-10-02 01:34:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1727832920000|2024-10-02 01:35:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727832930000|2024-10-02 01:35:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727832940000|2024-10-02 01:35:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727832960000|2024-10-02 01:36:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1727832980000|2024-10-02 01:36:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727832990000|2024-10-02 01:36:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727833000000|2024-10-02 01:36:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727833010000|2024-10-02 01:36:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727833020000|2024-10-02 01:37:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1727833030000|2024-10-02 01:37:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1727833070000|2024-10-02 01:37:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727833080000|2024-10-02 01:38:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1727833090000|2024-10-02 01:38:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727833100000|2024-10-02 01:38:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727833150000|2024-10-02 01:39:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1727833190000|2024-10-02 01:39:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1727833300000|2024-10-02 01:41:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727833380000|2024-10-02 01:43:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727833390000|2024-10-02 01:43:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1727833400000|2024-10-02 01:43:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727833450000|2024-10-02 01:44:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727833510000|2024-10-02 01:45:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1727833550000|2024-10-02 01:45:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727833560000|2024-10-02 01:46:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727833570000|2024-10-02 01:46:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727833630000|2024-10-02 01:47:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1727833660000|2024-10-02 01:47:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1727833670000|2024-10-02 01:47:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|8
1727833680000|2024-10-02 01:48:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1727833790000|2024-10-02 01:49:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727833800000|2024-10-02 01:50:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1727833840000|2024-10-02 01:50:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1727833860000|2024-10-02 01:51:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727833900000|2024-10-02 01:51:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1727833910000|2024-10-02 01:51:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1727833920000|2024-10-02 01:52:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1727833950000|2024-10-02 01:52:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1727833960000|2024-10-02 01:52:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|8
1727833990000|2024-10-02 01:53:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727834010000|2024-10-02 01:53:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1727834150000|2024-10-02 01:55:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1727834270000|2024-10-02 01:57:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727834280000|2024-10-02 01:58:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727834290000|2024-10-02 01:58:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727834310000|2024-10-02 01:58:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727834400000|2024-10-02 02:00:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727834410000|2024-10-02 02:00:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1727834420000|2024-10-02 02:00:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727834430000|2024-10-02 02:00:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1727834470000|2024-10-02 02:01:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727834500000|2024-10-02 02:01:40|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727834530000|2024-10-02 02:02:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727834570000|2024-10-02 02:02:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727834590000|2024-10-02 02:03:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727834700000|2024-10-02 02:05:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727834750000|2024-10-02 02:05:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727834760000|2024-10-02 02:06:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727834830000|2024-10-02 02:07:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727834880000|2024-10-02 02:08:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727834920000|2024-10-02 02:08:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727834930000|2024-10-02 02:08:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727834940000|2024-10-02 02:09:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727834960000|2024-10-02 02:09:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727835000000|2024-10-02 02:10:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727835040000|2024-10-02 02:10:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727835060000|2024-10-02 02:11:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1727835100000|2024-10-02 02:11:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727835120000|2024-10-02 02:12:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727835130000|2024-10-02 02:12:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1727835190000|2024-10-02 02:13:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727835200000|2024-10-02 02:13:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727835250000|2024-10-02 02:14:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727835260000|2024-10-02 02:14:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727835410000|2024-10-02 02:16:50|9.52|9.47|9.5|9.45|9.52|9.47|9.5|9.45|3
1727835420000|2024-10-02 02:17:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727835450000|2024-10-02 02:17:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727835460000|2024-10-02 02:17:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727835470000|2024-10-02 02:17:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1727835480000|2024-10-02 02:18:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727835490000|2024-10-02 02:18:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1727835520000|2024-10-02 02:18:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727835560000|2024-10-02 02:19:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727835580000|2024-10-02 02:19:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727835980000|2024-10-02 02:26:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727836000000|2024-10-02 02:26:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727836020000|2024-10-02 02:27:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727836070000|2024-10-02 02:27:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727836100000|2024-10-02 02:28:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727836130000|2024-10-02 02:28:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727836210000|2024-10-02 02:30:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727836220000|2024-10-02 02:30:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727836230000|2024-10-02 02:30:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727837050000|2024-10-02 02:44:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727837060000|2024-10-02 02:44:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1727837610000|2024-10-02 02:53:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1727837620000|2024-10-02 02:53:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727837630000|2024-10-02 02:53:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727837680000|2024-10-02 02:54:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727838370000|2024-10-02 03:06:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727838380000|2024-10-02 03:06:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727838410000|2024-10-02 03:06:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727838490000|2024-10-02 03:08:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727838500000|2024-10-02 03:08:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727838560000|2024-10-02 03:09:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727838580000|2024-10-02 03:09:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727838730000|2024-10-02 03:12:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727838780000|2024-10-02 03:13:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727838800000|2024-10-02 03:13:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727838820000|2024-10-02 03:13:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727838860000|2024-10-02 03:14:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727838870000|2024-10-02 03:14:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727838890000|2024-10-02 03:14:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1727838900000|2024-10-02 03:15:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727838910000|2024-10-02 03:15:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727838940000|2024-10-02 03:15:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727838960000|2024-10-02 03:16:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727839010000|2024-10-02 03:16:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727839040000|2024-10-02 03:17:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1727839050000|2024-10-02 03:17:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727839060000|2024-10-02 03:17:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727839130000|2024-10-02 03:18:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727839140000|2024-10-02 03:19:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1727839150000|2024-10-02 03:19:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1727839160000|2024-10-02 03:19:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1727839170000|2024-10-02 03:19:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1727839180000|2024-10-02 03:19:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727839390000|2024-10-02 03:23:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1727839410000|2024-10-02 03:23:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727839420000|2024-10-02 03:23:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727839430000|2024-10-02 03:23:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1727839440000|2024-10-02 03:24:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727839520000|2024-10-02 03:25:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727839550000|2024-10-02 03:25:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727839560000|2024-10-02 03:26:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727839580000|2024-10-02 03:26:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727839610000|2024-10-02 03:26:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727839620000|2024-10-02 03:27:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727839630000|2024-10-02 03:27:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727839830000|2024-10-02 03:30:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727839880000|2024-10-02 03:31:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727839890000|2024-10-02 03:31:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727839900000|2024-10-02 03:31:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727839920000|2024-10-02 03:32:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727839930000|2024-10-02 03:32:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1727839940000|2024-10-02 03:32:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1727839950000|2024-10-02 03:32:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727839990000|2024-10-02 03:33:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1727840010000|2024-10-02 03:33:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727840020000|2024-10-02 03:33:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727840080000|2024-10-02 03:34:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727840090000|2024-10-02 03:34:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727840100000|2024-10-02 03:35:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727840130000|2024-10-02 03:35:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727840140000|2024-10-02 03:35:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727840150000|2024-10-02 03:35:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1727840160000|2024-10-02 03:36:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1727840250000|2024-10-02 03:37:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727840270000|2024-10-02 03:37:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727840280000|2024-10-02 03:38:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727840320000|2024-10-02 03:38:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1727840330000|2024-10-02 03:38:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1727840430000|2024-10-02 03:40:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727840480000|2024-10-02 03:41:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1727840490000|2024-10-02 03:41:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1727840500000|2024-10-02 03:41:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1727840510000|2024-10-02 03:41:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1727840570000|2024-10-02 03:42:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1727840580000|2024-10-02 03:43:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|18
1727840590000|2024-10-02 03:43:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|26
1727840600000|2024-10-02 03:43:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1727840640000|2024-10-02 03:44:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727841230000|2024-10-02 03:53:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727841240000|2024-10-02 03:54:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727841300000|2024-10-02 03:55:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1727841320000|2024-10-02 03:55:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727841330000|2024-10-02 03:55:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1727841800000|2024-10-02 04:03:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727841810000|2024-10-02 04:03:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727841840000|2024-10-02 04:04:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727841850000|2024-10-02 04:04:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727841870000|2024-10-02 04:04:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727841890000|2024-10-02 04:04:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727841920000|2024-10-02 04:05:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1727842030000|2024-10-02 04:07:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727842070000|2024-10-02 04:07:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1727842100000|2024-10-02 04:08:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727842110000|2024-10-02 04:08:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727842120000|2024-10-02 04:08:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727842130000|2024-10-02 04:08:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727842140000|2024-10-02 04:09:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1727842150000|2024-10-02 04:09:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1727842160000|2024-10-02 04:09:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1727842170000|2024-10-02 04:09:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727842220000|2024-10-02 04:10:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727842230000|2024-10-02 04:10:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727842260000|2024-10-02 04:11:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727842270000|2024-10-02 04:11:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727842310000|2024-10-02 04:11:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727842430000|2024-10-02 04:13:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727842440000|2024-10-02 04:14:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727842520000|2024-10-02 04:15:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727842530000|2024-10-02 04:15:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727842550000|2024-10-02 04:15:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1727842600000|2024-10-02 04:16:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727842630000|2024-10-02 04:17:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1727842640000|2024-10-02 04:17:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1727843050000|2024-10-02 04:24:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727843060000|2024-10-02 04:24:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|7
1727843070000|2024-10-02 04:24:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727843080000|2024-10-02 04:24:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1727843150000|2024-10-02 04:25:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727843160000|2024-10-02 04:26:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727843170000|2024-10-02 04:26:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727843230000|2024-10-02 04:27:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727843320000|2024-10-02 04:28:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727843340000|2024-10-02 04:29:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|18
1727843350000|2024-10-02 04:29:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|23
1727843360000|2024-10-02 04:29:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727843430000|2024-10-02 04:30:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727843440000|2024-10-02 04:30:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1727843450000|2024-10-02 04:30:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727843460000|2024-10-02 04:31:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727843470000|2024-10-02 04:31:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727843480000|2024-10-02 04:31:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727843510000|2024-10-02 04:31:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727843580000|2024-10-02 04:33:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727843600000|2024-10-02 04:33:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727843710000|2024-10-02 04:35:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727843720000|2024-10-02 04:35:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1727843730000|2024-10-02 04:35:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727843810000|2024-10-02 04:36:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727843820000|2024-10-02 04:37:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727843830000|2024-10-02 04:37:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727843840000|2024-10-02 04:37:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727843850000|2024-10-02 04:37:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727843860000|2024-10-02 04:37:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727843890000|2024-10-02 04:38:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1727843930000|2024-10-02 04:38:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727843970000|2024-10-02 04:39:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727843980000|2024-10-02 04:39:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727844100000|2024-10-02 04:41:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727844450000|2024-10-02 04:47:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727844470000|2024-10-02 04:47:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727844480000|2024-10-02 04:48:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727844530000|2024-10-02 04:48:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727844820000|2024-10-02 04:53:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727844860000|2024-10-02 04:54:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727844870000|2024-10-02 04:54:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727844890000|2024-10-02 04:54:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727844900000|2024-10-02 04:55:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727844920000|2024-10-02 04:55:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727844930000|2024-10-02 04:55:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727844960000|2024-10-02 04:56:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1727844970000|2024-10-02 04:56:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|13
1727845030000|2024-10-02 04:57:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1727845140000|2024-10-02 04:59:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1727845160000|2024-10-02 04:59:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727845260000|2024-10-02 05:01:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727845290000|2024-10-02 05:01:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727845300000|2024-10-02 05:01:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1727845310000|2024-10-02 05:01:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1727845320000|2024-10-02 05:02:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727845330000|2024-10-02 05:02:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1727845340000|2024-10-02 05:02:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1727845380000|2024-10-02 05:03:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727845390000|2024-10-02 05:03:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727845420000|2024-10-02 05:03:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727845430000|2024-10-02 05:03:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727845440000|2024-10-02 05:04:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727845450000|2024-10-02 05:04:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727845470000|2024-10-02 05:04:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727845480000|2024-10-02 05:04:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1727845490000|2024-10-02 05:04:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1727845570000|2024-10-02 05:06:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1727845580000|2024-10-02 05:06:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727845590000|2024-10-02 05:06:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727845620000|2024-10-02 05:07:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1727845640000|2024-10-02 05:07:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727845680000|2024-10-02 05:08:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727845700000|2024-10-02 05:08:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727845770000|2024-10-02 05:09:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727845780000|2024-10-02 05:09:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727846700000|2024-10-02 05:25:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727846710000|2024-10-02 05:25:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727846720000|2024-10-02 05:25:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727846800000|2024-10-02 05:26:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727846810000|2024-10-02 05:26:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1727846880000|2024-10-02 05:28:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1727846890000|2024-10-02 05:28:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1727846900000|2024-10-02 05:28:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1727846920000|2024-10-02 05:28:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1727846930000|2024-10-02 05:28:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727847160000|2024-10-02 05:32:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727847170000|2024-10-02 05:32:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727847200000|2024-10-02 05:33:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727847240000|2024-10-02 05:34:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727847250000|2024-10-02 05:34:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727847310000|2024-10-02 05:35:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727847460000|2024-10-02 05:37:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727847480000|2024-10-02 05:38:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727847520000|2024-10-02 05:38:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727847680000|2024-10-02 05:41:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727847690000|2024-10-02 05:41:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|13
1727847700000|2024-10-02 05:41:40|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727847710000|2024-10-02 05:41:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727847720000|2024-10-02 05:42:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727847810000|2024-10-02 05:43:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727847820000|2024-10-02 05:43:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727847830000|2024-10-02 05:43:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727847960000|2024-10-02 05:46:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727848060000|2024-10-02 05:47:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727848120000|2024-10-02 05:48:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727848140000|2024-10-02 05:49:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727848160000|2024-10-02 05:49:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727848210000|2024-10-02 05:50:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727848330000|2024-10-02 05:52:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1727848390000|2024-10-02 05:53:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727848420000|2024-10-02 05:53:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727848470000|2024-10-02 05:54:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727848490000|2024-10-02 05:54:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727848550000|2024-10-02 05:55:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1727848590000|2024-10-02 05:56:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727848600000|2024-10-02 05:56:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1727848610000|2024-10-02 05:56:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727848620000|2024-10-02 05:57:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1727848630000|2024-10-02 05:57:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1727848650000|2024-10-02 05:57:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1727848680000|2024-10-02 05:58:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727848740000|2024-10-02 05:59:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1727848760000|2024-10-02 05:59:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1727848770000|2024-10-02 05:59:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1727848780000|2024-10-02 05:59:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1727848800000|2024-10-02 06:00:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1727848810000|2024-10-02 06:00:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1727848820000|2024-10-02 06:00:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1727848870000|2024-10-02 06:01:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727848880000|2024-10-02 06:01:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1727848900000|2024-10-02 06:01:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1727848980000|2024-10-02 06:03:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727849300000|2024-10-02 06:08:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727849350000|2024-10-02 06:09:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727849370000|2024-10-02 06:09:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1727849450000|2024-10-02 06:10:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1727849460000|2024-10-02 06:11:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1727849470000|2024-10-02 06:11:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727849500000|2024-10-02 06:11:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1727849510000|2024-10-02 06:11:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727849540000|2024-10-02 06:12:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727849560000|2024-10-02 06:12:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1727850080000|2024-10-02 06:21:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1727850090000|2024-10-02 06:21:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1727850140000|2024-10-02 06:22:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1727850170000|2024-10-02 06:22:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727850180000|2024-10-02 06:23:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1727850190000|2024-10-02 06:23:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727850220000|2024-10-02 06:23:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1727850310000|2024-10-02 06:25:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727850480000|2024-10-02 06:28:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727850490000|2024-10-02 06:28:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727850530000|2024-10-02 06:28:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1727850540000|2024-10-02 06:29:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1727850550000|2024-10-02 06:29:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1727850580000|2024-10-02 06:29:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727850590000|2024-10-02 06:29:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1727850600000|2024-10-02 06:30:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727850610000|2024-10-02 06:30:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727850620000|2024-10-02 06:30:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1727850630000|2024-10-02 06:30:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1727850800000|2024-10-02 06:33:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727850820000|2024-10-02 06:33:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727850880000|2024-10-02 06:34:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1727850900000|2024-10-02 06:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727850910000|2024-10-02 06:35:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1727850920000|2024-10-02 06:35:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1727850960000|2024-10-02 06:36:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727850980000|2024-10-02 06:36:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1727850990000|2024-10-02 06:36:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727851000000|2024-10-02 06:36:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727851020000|2024-10-02 06:37:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727851040000|2024-10-02 06:37:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727851050000|2024-10-02 06:37:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727851060000|2024-10-02 06:37:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727851090000|2024-10-02 06:38:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727851100000|2024-10-02 06:38:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1727851110000|2024-10-02 06:38:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727851140000|2024-10-02 06:39:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1727851150000|2024-10-02 06:39:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1727851160000|2024-10-02 06:39:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727851170000|2024-10-02 06:39:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1727851180000|2024-10-02 06:39:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727851200000|2024-10-02 06:40:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1727851210000|2024-10-02 06:40:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727851220000|2024-10-02 06:40:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727851260000|2024-10-02 06:41:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727851320000|2024-10-02 06:42:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727851330000|2024-10-02 06:42:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727851340000|2024-10-02 06:42:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727851350000|2024-10-02 06:42:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727851390000|2024-10-02 06:43:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727851410000|2024-10-02 06:43:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727851430000|2024-10-02 06:43:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727851440000|2024-10-02 06:44:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727851460000|2024-10-02 06:44:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727851470000|2024-10-02 06:44:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727851590000|2024-10-02 06:46:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727851600000|2024-10-02 06:46:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1727851610000|2024-10-02 06:46:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727851620000|2024-10-02 06:47:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727851640000|2024-10-02 06:47:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727851670000|2024-10-02 06:47:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727851700000|2024-10-02 06:48:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727851710000|2024-10-02 06:48:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727851720000|2024-10-02 06:48:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1727851730000|2024-10-02 06:48:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727851740000|2024-10-02 06:49:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727851780000|2024-10-02 06:49:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727851790000|2024-10-02 06:49:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727851800000|2024-10-02 06:50:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1727851810000|2024-10-02 06:50:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727851820000|2024-10-02 06:50:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1727851840000|2024-10-02 06:50:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727851850000|2024-10-02 06:50:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727851860000|2024-10-02 06:51:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1727851870000|2024-10-02 06:51:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727851920000|2024-10-02 06:52:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1727851930000|2024-10-02 06:52:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727851940000|2024-10-02 06:52:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727851950000|2024-10-02 06:52:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727852090000|2024-10-02 06:54:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727852100000|2024-10-02 06:55:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1727852110000|2024-10-02 06:55:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1727852170000|2024-10-02 06:56:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727852220000|2024-10-02 06:57:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727852240000|2024-10-02 06:57:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727852320000|2024-10-02 06:58:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1727852380000|2024-10-02 06:59:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1727852390000|2024-10-02 06:59:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727852400000|2024-10-02 07:00:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|7
1727852410000|2024-10-02 07:00:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1727852430000|2024-10-02 07:00:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727852480000|2024-10-02 07:01:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1727852490000|2024-10-02 07:01:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1727852500000|2024-10-02 07:01:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727852510000|2024-10-02 07:01:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727852520000|2024-10-02 07:02:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1727852560000|2024-10-02 07:02:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727852580000|2024-10-02 07:03:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727852600000|2024-10-02 07:03:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727852610000|2024-10-02 07:03:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1727852650000|2024-10-02 07:04:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727852660000|2024-10-02 07:04:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1727852710000|2024-10-02 07:05:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|8
1727852720000|2024-10-02 07:05:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1727852770000|2024-10-02 07:06:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1727852790000|2024-10-02 07:06:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1727852830000|2024-10-02 07:07:10|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|3
1727852850000|2024-10-02 07:07:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1727852870000|2024-10-02 07:07:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727852880000|2024-10-02 07:08:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727852890000|2024-10-02 07:08:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727852910000|2024-10-02 07:08:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727852930000|2024-10-02 07:08:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1727852940000|2024-10-02 07:09:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1727852950000|2024-10-02 07:09:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1727852990000|2024-10-02 07:09:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1727853070000|2024-10-02 07:11:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727853100000|2024-10-02 07:11:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727853110000|2024-10-02 07:11:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1727853180000|2024-10-02 07:13:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727853270000|2024-10-02 07:14:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1727853300000|2024-10-02 07:15:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1727853420000|2024-10-02 07:17:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727853450000|2024-10-02 07:17:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727853460000|2024-10-02 07:17:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727853530000|2024-10-02 07:18:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727853550000|2024-10-02 07:19:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1727853600000|2024-10-02 07:20:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|8
1727853610000|2024-10-02 07:20:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727853680000|2024-10-02 07:21:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1727853720000|2024-10-02 07:22:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|8
1727853730000|2024-10-02 07:22:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1727853740000|2024-10-02 07:22:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1727853790000|2024-10-02 07:23:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727853840000|2024-10-02 07:24:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1727853850000|2024-10-02 07:24:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1727853860000|2024-10-02 07:24:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727853870000|2024-10-02 07:24:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|10
1727853880000|2024-10-02 07:24:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727853910000|2024-10-02 07:25:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|8
1727853920000|2024-10-02 07:25:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1727853950000|2024-10-02 07:25:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|20
1727854010000|2024-10-02 07:26:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727854020000|2024-10-02 07:27:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1727854030000|2024-10-02 07:27:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1727854040000|2024-10-02 07:27:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1727854050000|2024-10-02 07:27:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|10
1727854060000|2024-10-02 07:27:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727854240000|2024-10-02 07:30:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727854250000|2024-10-02 07:30:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1727854260000|2024-10-02 07:31:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1727854270000|2024-10-02 07:31:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727854370000|2024-10-02 07:32:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727854380000|2024-10-02 07:33:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|11
1727854440000|2024-10-02 07:34:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727854450000|2024-10-02 07:34:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727854500000|2024-10-02 07:35:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727854510000|2024-10-02 07:35:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727854520000|2024-10-02 07:35:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727854530000|2024-10-02 07:35:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727854540000|2024-10-02 07:35:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1727854560000|2024-10-02 07:36:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1727854610000|2024-10-02 07:36:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727854630000|2024-10-02 07:37:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727854650000|2024-10-02 07:37:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727854660000|2024-10-02 07:37:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727854680000|2024-10-02 07:38:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727854810000|2024-10-02 07:40:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1727854830000|2024-10-02 07:40:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1727854930000|2024-10-02 07:42:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727855220000|2024-10-02 07:47:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727855280000|2024-10-02 07:48:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727855370000|2024-10-02 07:49:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1727855410000|2024-10-02 07:50:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1727855460000|2024-10-02 07:51:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1727855480000|2024-10-02 07:51:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1727855490000|2024-10-02 07:51:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1727855500000|2024-10-02 07:51:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1727855510000|2024-10-02 07:51:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1727855750000|2024-10-02 07:55:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|10
1727855760000|2024-10-02 07:56:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1727855790000|2024-10-02 07:56:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1727855920000|2024-10-02 07:58:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727855950000|2024-10-02 07:59:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727855960000|2024-10-02 07:59:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1727855990000|2024-10-02 07:59:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1727856000000|2024-10-02 08:00:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1727856010000|2024-10-02 08:00:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1727856020000|2024-10-02 08:00:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1727856030000|2024-10-02 08:00:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|9
1727856040000|2024-10-02 08:00:40|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|11
1727856070000|2024-10-02 08:01:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727856090000|2024-10-02 08:01:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1727856100000|2024-10-02 08:01:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1727856110000|2024-10-02 08:01:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1727856480000|2024-10-02 08:08:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727856530000|2024-10-02 08:08:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727856540000|2024-10-02 08:09:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1727856630000|2024-10-02 08:10:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1727856780000|2024-10-02 08:13:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727856800000|2024-10-02 08:13:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727856850000|2024-10-02 08:14:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1727856960000|2024-10-02 08:16:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727857050000|2024-10-02 08:17:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1727857100000|2024-10-02 08:18:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1727857110000|2024-10-02 08:18:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1727857120000|2024-10-02 08:18:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1727857150000|2024-10-02 08:19:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1727857170000|2024-10-02 08:19:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727857180000|2024-10-02 08:19:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1727857220000|2024-10-02 08:20:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1727857330000|2024-10-02 08:22:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1727857360000|2024-10-02 08:22:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727857400000|2024-10-02 08:23:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1727857410000|2024-10-02 08:23:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727857460000|2024-10-02 08:24:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1727857500000|2024-10-02 08:25:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1727857890000|2024-10-02 08:31:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1727857930000|2024-10-02 08:32:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|7
1727857940000|2024-10-02 08:32:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1727858060000|2024-10-02 08:34:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1727858570000|2024-10-02 08:42:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1727858590000|2024-10-02 08:43:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1727858680000|2024-10-02 08:44:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727858690000|2024-10-02 08:44:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1727858700000|2024-10-02 08:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1727858710000|2024-10-02 08:45:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727858720000|2024-10-02 08:45:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1727858790000|2024-10-02 08:46:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727859120000|2024-10-02 08:52:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727859140000|2024-10-02 08:52:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727859370000|2024-10-02 08:56:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1727859380000|2024-10-02 08:56:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1727859390000|2024-10-02 08:56:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1727859400000|2024-10-02 08:56:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727859410000|2024-10-02 08:56:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|10
1727859420000|2024-10-02 08:57:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1727859430000|2024-10-02 08:57:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1727859680000|2024-10-02 09:01:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727859840000|2024-10-02 09:04:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1727859850000|2024-10-02 09:04:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1727859860000|2024-10-02 09:04:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1727859910000|2024-10-02 09:05:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1727859920000|2024-10-02 09:05:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1727859950000|2024-10-02 09:05:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1727860160000|2024-10-02 09:09:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727860170000|2024-10-02 09:09:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1727860200000|2024-10-02 09:10:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727860210000|2024-10-02 09:10:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727860220000|2024-10-02 09:10:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1727860260000|2024-10-02 09:11:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1727860280000|2024-10-02 09:11:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727860290000|2024-10-02 09:11:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1727860330000|2024-10-02 09:12:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1727860350000|2024-10-02 09:12:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727860380000|2024-10-02 09:13:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1727860420000|2024-10-02 09:13:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1727860510000|2024-10-02 09:15:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727860590000|2024-10-02 09:16:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727860640000|2024-10-02 09:17:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1727860690000|2024-10-02 09:18:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727860720000|2024-10-02 09:18:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1727860740000|2024-10-02 09:19:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1727860770000|2024-10-02 09:19:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1727860780000|2024-10-02 09:19:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1727860790000|2024-10-02 09:19:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1727860810000|2024-10-02 09:20:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727861750000|2024-10-02 09:35:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1727862240000|2024-10-02 09:44:00|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|5
1727862260000|2024-10-02 09:44:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727862270000|2024-10-02 09:44:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1727862280000|2024-10-02 09:44:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|11
1727862760000|2024-10-02 09:52:40|9.36|9.31|9.33|9.28|9.36|9.31|9.33|9.28|2
1727862780000|2024-10-02 09:53:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727862810000|2024-10-02 09:53:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1727862820000|2024-10-02 09:53:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1727862830000|2024-10-02 09:53:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1727862840000|2024-10-02 09:54:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727862850000|2024-10-02 09:54:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727862870000|2024-10-02 09:54:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1727862880000|2024-10-02 09:54:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1727862890000|2024-10-02 09:54:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1727862900000|2024-10-02 09:55:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1727862920000|2024-10-02 09:55:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727862930000|2024-10-02 09:55:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727862950000|2024-10-02 09:55:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1727862960000|2024-10-02 09:56:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727862990000|2024-10-02 09:56:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1727863000000|2024-10-02 09:56:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1727863010000|2024-10-02 09:56:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727863020000|2024-10-02 09:57:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1727863030000|2024-10-02 09:57:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1727863040000|2024-10-02 09:57:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1727863050000|2024-10-02 09:57:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727863090000|2024-10-02 09:58:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1727863140000|2024-10-02 09:59:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1727863450000|2024-10-02 10:04:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727863540000|2024-10-02 10:05:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727863570000|2024-10-02 10:06:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727863580000|2024-10-02 10:06:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727863590000|2024-10-02 10:06:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727863610000|2024-10-02 10:06:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727863630000|2024-10-02 10:07:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727863690000|2024-10-02 10:08:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727863700000|2024-10-02 10:08:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727863730000|2024-10-02 10:08:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727863770000|2024-10-02 10:09:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1727863800000|2024-10-02 10:10:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727863820000|2024-10-02 10:10:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|10
1727863830000|2024-10-02 10:10:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1727863840000|2024-10-02 10:10:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727863970000|2024-10-02 10:12:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1727863980000|2024-10-02 10:13:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727864010000|2024-10-02 10:13:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1727864020000|2024-10-02 10:13:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727864050000|2024-10-02 10:14:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727864070000|2024-10-02 10:14:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1727864100000|2024-10-02 10:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727864110000|2024-10-02 10:15:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727864120000|2024-10-02 10:15:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727864580000|2024-10-02 10:23:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727864590000|2024-10-02 10:23:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727864600000|2024-10-02 10:23:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|11
1727864610000|2024-10-02 10:23:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727865100000|2024-10-02 10:31:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727865120000|2024-10-02 10:32:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727865130000|2024-10-02 10:32:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727865150000|2024-10-02 10:32:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727865160000|2024-10-02 10:32:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1727865170000|2024-10-02 10:32:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727865180000|2024-10-02 10:33:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1727865240000|2024-10-02 10:34:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1727865250000|2024-10-02 10:34:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1727865290000|2024-10-02 10:34:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1727865340000|2024-10-02 10:35:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1727865360000|2024-10-02 10:36:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1727866220000|2024-10-02 10:50:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727866260000|2024-10-02 10:51:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727866510000|2024-10-02 10:55:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727866550000|2024-10-02 10:55:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1727866560000|2024-10-02 10:56:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727866570000|2024-10-02 10:56:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1727866580000|2024-10-02 10:56:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1727866620000|2024-10-02 10:57:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1727866650000|2024-10-02 10:57:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1727866660000|2024-10-02 10:57:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1727866670000|2024-10-02 10:57:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727866680000|2024-10-02 10:58:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727866690000|2024-10-02 10:58:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1727866700000|2024-10-02 10:58:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1727866710000|2024-10-02 10:58:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1727866720000|2024-10-02 10:58:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1727866760000|2024-10-02 10:59:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1727866840000|2024-10-02 11:00:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1727866850000|2024-10-02 11:00:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1727866860000|2024-10-02 11:01:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1727866870000|2024-10-02 11:01:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727866880000|2024-10-02 11:01:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1727866890000|2024-10-02 11:01:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727866920000|2024-10-02 11:02:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727866930000|2024-10-02 11:02:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727866940000|2024-10-02 11:02:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727866980000|2024-10-02 11:03:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727867010000|2024-10-02 11:03:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727867020000|2024-10-02 11:03:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727867030000|2024-10-02 11:03:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1727867060000|2024-10-02 11:04:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727867080000|2024-10-02 11:04:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727867090000|2024-10-02 11:04:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1727867100000|2024-10-02 11:05:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1727867110000|2024-10-02 11:05:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1727867220000|2024-10-02 11:07:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727867310000|2024-10-02 11:08:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1727867320000|2024-10-02 11:08:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1727867340000|2024-10-02 11:09:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1727867350000|2024-10-02 11:09:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727867360000|2024-10-02 11:09:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727867370000|2024-10-02 11:09:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727867400000|2024-10-02 11:10:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727867410000|2024-10-02 11:10:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727867430000|2024-10-02 11:10:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727867440000|2024-10-02 11:10:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727867460000|2024-10-02 11:11:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727867470000|2024-10-02 11:11:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1727867480000|2024-10-02 11:11:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1727867490000|2024-10-02 11:11:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727867500000|2024-10-02 11:11:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|10
1727867510000|2024-10-02 11:11:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727867580000|2024-10-02 11:13:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727867590000|2024-10-02 11:13:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1727867600000|2024-10-02 11:13:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1727867610000|2024-10-02 11:13:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1727867630000|2024-10-02 11:13:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1727867670000|2024-10-02 11:14:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1727867680000|2024-10-02 11:14:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1727867690000|2024-10-02 11:14:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727867740000|2024-10-02 11:15:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727867760000|2024-10-02 11:16:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1727867810000|2024-10-02 11:16:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727867830000|2024-10-02 11:17:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1727867850000|2024-10-02 11:17:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727867910000|2024-10-02 11:18:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727867950000|2024-10-02 11:19:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727867970000|2024-10-02 11:19:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727868010000|2024-10-02 11:20:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727868020000|2024-10-02 11:20:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727868110000|2024-10-02 11:21:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727868130000|2024-10-02 11:22:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727868140000|2024-10-02 11:22:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727868480000|2024-10-02 11:28:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|2
1727868500000|2024-10-02 11:28:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727868580000|2024-10-02 11:29:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727868600000|2024-10-02 11:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1727868610000|2024-10-02 11:30:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727868620000|2024-10-02 11:30:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727868630000|2024-10-02 11:30:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727868640000|2024-10-02 11:30:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727868660000|2024-10-02 11:31:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727868690000|2024-10-02 11:31:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727868710000|2024-10-02 11:31:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727868770000|2024-10-02 11:32:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727868780000|2024-10-02 11:33:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727868800000|2024-10-02 11:33:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1727868810000|2024-10-02 11:33:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1727868850000|2024-10-02 11:34:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727868870000|2024-10-02 11:34:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1727868900000|2024-10-02 11:35:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727868960000|2024-10-02 11:36:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727869000000|2024-10-02 11:36:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727869050000|2024-10-02 11:37:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1727869060000|2024-10-02 11:37:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1727869090000|2024-10-02 11:38:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727869110000|2024-10-02 11:38:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1727869200000|2024-10-02 11:40:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727869210000|2024-10-02 11:40:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727869240000|2024-10-02 11:40:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1727869250000|2024-10-02 11:40:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727869800000|2024-10-02 11:50:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1727869810000|2024-10-02 11:50:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1727869820000|2024-10-02 11:50:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1727869830000|2024-10-02 11:50:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1727869870000|2024-10-02 11:51:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727869880000|2024-10-02 11:51:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1727869990000|2024-10-02 11:53:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727870030000|2024-10-02 11:53:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1727870040000|2024-10-02 11:54:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1727870060000|2024-10-02 11:54:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1727870070000|2024-10-02 11:54:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|12
1727870080000|2024-10-02 11:54:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1727870560000|2024-10-02 12:02:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727870590000|2024-10-02 12:03:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727870610000|2024-10-02 12:03:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1727870620000|2024-10-02 12:03:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1727870630000|2024-10-02 12:03:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1727870640000|2024-10-02 12:04:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1727870660000|2024-10-02 12:04:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727870710000|2024-10-02 12:05:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727870720000|2024-10-02 12:05:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1727870730000|2024-10-02 12:05:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1727870740000|2024-10-02 12:05:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1727870760000|2024-10-02 12:06:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1727870770000|2024-10-02 12:06:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1727870780000|2024-10-02 12:06:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727870800000|2024-10-02 12:06:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1727870820000|2024-10-02 12:07:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1727870850000|2024-10-02 12:07:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1727870860000|2024-10-02 12:07:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1727870880000|2024-10-02 12:08:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1727870910000|2024-10-02 12:08:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727870950000|2024-10-02 12:09:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1727870990000|2024-10-02 12:09:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727871340000|2024-10-02 12:15:40|9.29|9.24|9.31|9.26|9.31|9.26|9.29|9.24|12
1727871350000|2024-10-02 12:15:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1727871360000|2024-10-02 12:16:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1727871370000|2024-10-02 12:16:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1727871380000|2024-10-02 12:16:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1727871390000|2024-10-02 12:16:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1727871400000|2024-10-02 12:16:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1727871410000|2024-10-02 12:16:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727871420000|2024-10-02 12:17:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1727871860000|2024-10-02 12:24:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1727871870000|2024-10-02 12:24:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1727871920000|2024-10-02 12:25:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727871940000|2024-10-02 12:25:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727871950000|2024-10-02 12:25:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727871960000|2024-10-02 12:26:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1727872020000|2024-10-02 12:27:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727872050000|2024-10-02 12:27:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727872080000|2024-10-02 12:28:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727872100000|2024-10-02 12:28:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727872120000|2024-10-02 12:28:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727872130000|2024-10-02 12:28:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1727872150000|2024-10-02 12:29:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727872230000|2024-10-02 12:30:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1727872260000|2024-10-02 12:31:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1727872290000|2024-10-02 12:31:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727872310000|2024-10-02 12:31:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727872320000|2024-10-02 12:32:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727872340000|2024-10-02 12:32:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727872490000|2024-10-02 12:34:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727872500000|2024-10-02 12:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727872510000|2024-10-02 12:35:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1727872530000|2024-10-02 12:35:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727872540000|2024-10-02 12:35:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727872570000|2024-10-02 12:36:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1727872610000|2024-10-02 12:36:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1727872620000|2024-10-02 12:37:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727872630000|2024-10-02 12:37:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727872640000|2024-10-02 12:37:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727872650000|2024-10-02 12:37:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1727872660000|2024-10-02 12:37:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727872670000|2024-10-02 12:37:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1727872680000|2024-10-02 12:38:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1727872690000|2024-10-02 12:38:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1727872700000|2024-10-02 12:38:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1727872710000|2024-10-02 12:38:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727872740000|2024-10-02 12:39:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727872800000|2024-10-02 12:40:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727872850000|2024-10-02 12:40:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727872870000|2024-10-02 12:41:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727872880000|2024-10-02 12:41:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1727872930000|2024-10-02 12:42:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727872940000|2024-10-02 12:42:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727872950000|2024-10-02 12:42:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1727872980000|2024-10-02 12:43:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1727872990000|2024-10-02 12:43:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1727873040000|2024-10-02 12:44:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727873060000|2024-10-02 12:44:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727873070000|2024-10-02 12:44:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1727873110000|2024-10-02 12:45:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727873140000|2024-10-02 12:45:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727873150000|2024-10-02 12:45:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1727873160000|2024-10-02 12:46:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1727873170000|2024-10-02 12:46:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1727873180000|2024-10-02 12:46:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1727873190000|2024-10-02 12:46:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1727873220000|2024-10-02 12:47:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1727873260000|2024-10-02 12:47:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|15
1727873270000|2024-10-02 12:47:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1727873280000|2024-10-02 12:48:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1727873290000|2024-10-02 12:48:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1727873300000|2024-10-02 12:48:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727873330000|2024-10-02 12:48:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727873340000|2024-10-02 12:49:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1727873360000|2024-10-02 12:49:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1727873410000|2024-10-02 12:50:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1727873420000|2024-10-02 12:50:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1727873430000|2024-10-02 12:50:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727873460000|2024-10-02 12:51:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1727873470000|2024-10-02 12:51:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727873480000|2024-10-02 12:51:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1727873560000|2024-10-02 12:52:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1727873580000|2024-10-02 12:53:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1727873590000|2024-10-02 12:53:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1727873610000|2024-10-02 12:53:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1727873650000|2024-10-02 12:54:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1727873670000|2024-10-02 12:54:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727873680000|2024-10-02 12:54:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|7
1727873690000|2024-10-02 12:54:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1727873700000|2024-10-02 12:55:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1727873710000|2024-10-02 12:55:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1727873820000|2024-10-02 12:57:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727873840000|2024-10-02 12:57:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1727873880000|2024-10-02 12:58:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|9
1727873890000|2024-10-02 12:58:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1727873910000|2024-10-02 12:58:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727873920000|2024-10-02 12:58:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727873930000|2024-10-02 12:58:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727873980000|2024-10-02 12:59:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1727874000000|2024-10-02 13:00:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1727874020000|2024-10-02 13:00:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727874030000|2024-10-02 13:00:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1727874080000|2024-10-02 13:01:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1727874090000|2024-10-02 13:01:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727874100000|2024-10-02 13:01:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727874110000|2024-10-02 13:01:50|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|7
1727874120000|2024-10-02 13:02:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727874130000|2024-10-02 13:02:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1727874160000|2024-10-02 13:02:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1727874170000|2024-10-02 13:02:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|8
1727874180000|2024-10-02 13:03:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|9
1727874190000|2024-10-02 13:03:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1727874200000|2024-10-02 13:03:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1727874240000|2024-10-02 13:04:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727874250000|2024-10-02 13:04:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1727874260000|2024-10-02 13:04:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727874290000|2024-10-02 13:04:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1727874300000|2024-10-02 13:05:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1727874330000|2024-10-02 13:05:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727874350000|2024-10-02 13:05:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1727874360000|2024-10-02 13:06:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1727874380000|2024-10-02 13:06:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1727874390000|2024-10-02 13:06:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727874740000|2024-10-02 13:12:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1727874750000|2024-10-02 13:12:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1727874760000|2024-10-02 13:12:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1727874780000|2024-10-02 13:13:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1727874790000|2024-10-02 13:13:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727874850000|2024-10-02 13:14:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727874880000|2024-10-02 13:14:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|12
1727874910000|2024-10-02 13:15:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1727874930000|2024-10-02 13:15:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727874940000|2024-10-02 13:15:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727874950000|2024-10-02 13:15:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1727874970000|2024-10-02 13:16:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1727875040000|2024-10-02 13:17:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727875050000|2024-10-02 13:17:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1727875060000|2024-10-02 13:17:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727875090000|2024-10-02 13:18:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1727875100000|2024-10-02 13:18:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727875140000|2024-10-02 13:19:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1727875220000|2024-10-02 13:20:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727875250000|2024-10-02 13:20:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1727875260000|2024-10-02 13:21:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1727875280000|2024-10-02 13:21:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727875330000|2024-10-02 13:22:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1727875360000|2024-10-02 13:22:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727875370000|2024-10-02 13:22:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727875410000|2024-10-02 13:23:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|16
1727875420000|2024-10-02 13:23:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727875430000|2024-10-02 13:23:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727875440000|2024-10-02 13:24:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1727875450000|2024-10-02 13:24:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1727875460000|2024-10-02 13:24:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727875470000|2024-10-02 13:24:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727875500000|2024-10-02 13:25:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1727875510000|2024-10-02 13:25:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|12
1727875560000|2024-10-02 13:26:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727875570000|2024-10-02 13:26:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1727875580000|2024-10-02 13:26:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1727875590000|2024-10-02 13:26:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|16
1727875600000|2024-10-02 13:26:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1727875640000|2024-10-02 13:27:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1727875680000|2024-10-02 13:28:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1727875720000|2024-10-02 13:28:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1727875740000|2024-10-02 13:29:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727875760000|2024-10-02 13:29:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1727875800000|2024-10-02 13:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1727875920000|2024-10-02 13:32:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727875930000|2024-10-02 13:32:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1727875940000|2024-10-02 13:32:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1727875950000|2024-10-02 13:32:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727875960000|2024-10-02 13:32:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727875970000|2024-10-02 13:32:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1727875980000|2024-10-02 13:33:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727876010000|2024-10-02 13:33:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1727876030000|2024-10-02 13:33:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|11
1727876040000|2024-10-02 13:34:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1727876050000|2024-10-02 13:34:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1727876060000|2024-10-02 13:34:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727876070000|2024-10-02 13:34:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1727876110000|2024-10-02 13:35:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1727876120000|2024-10-02 13:35:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1727876130000|2024-10-02 13:35:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|9
1727876140000|2024-10-02 13:35:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1727876150000|2024-10-02 13:35:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1727876160000|2024-10-02 13:36:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727876170000|2024-10-02 13:36:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1727876210000|2024-10-02 13:36:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1727876220000|2024-10-02 13:37:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1727876240000|2024-10-02 13:37:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|16
1727876250000|2024-10-02 13:37:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1727876290000|2024-10-02 13:38:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1727876300000|2024-10-02 13:38:20|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1727876310000|2024-10-02 13:38:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1727876330000|2024-10-02 13:38:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727876340000|2024-10-02 13:39:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1727876390000|2024-10-02 13:39:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727876410000|2024-10-02 13:40:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727876420000|2024-10-02 13:40:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1727876480000|2024-10-02 13:41:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1727876540000|2024-10-02 13:42:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727876580000|2024-10-02 13:43:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|6
1727876590000|2024-10-02 13:43:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1727876610000|2024-10-02 13:43:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727876650000|2024-10-02 13:44:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1727876700000|2024-10-02 13:45:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1727876720000|2024-10-02 13:45:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1727876760000|2024-10-02 13:46:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727876770000|2024-10-02 13:46:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1727876790000|2024-10-02 13:46:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727876800000|2024-10-02 13:46:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1727876810000|2024-10-02 13:46:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1727876820000|2024-10-02 13:47:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1727876830000|2024-10-02 13:47:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727876850000|2024-10-02 13:47:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1727876870000|2024-10-02 13:47:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1727876900000|2024-10-02 13:48:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727876910000|2024-10-02 13:48:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1727876920000|2024-10-02 13:48:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727876930000|2024-10-02 13:48:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1727876940000|2024-10-02 13:49:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1727876950000|2024-10-02 13:49:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1727876960000|2024-10-02 13:49:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1727877000000|2024-10-02 13:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1727877010000|2024-10-02 13:50:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1727877030000|2024-10-02 13:50:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727877060000|2024-10-02 13:51:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727877070000|2024-10-02 13:51:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1727877080000|2024-10-02 13:51:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1727877610000|2024-10-02 14:00:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1727877620000|2024-10-02 14:00:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727877630000|2024-10-02 14:00:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727877640000|2024-10-02 14:00:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|11
1727877660000|2024-10-02 14:01:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1727878100000|2024-10-02 14:08:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727878110000|2024-10-02 14:08:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727878180000|2024-10-02 14:09:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|10
1727878190000|2024-10-02 14:09:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1727878230000|2024-10-02 14:10:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1727878260000|2024-10-02 14:11:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727878290000|2024-10-02 14:11:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1727878320000|2024-10-02 14:12:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1727878330000|2024-10-02 14:12:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1727878410000|2024-10-02 14:13:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727878450000|2024-10-02 14:14:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1727878460000|2024-10-02 14:14:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1727878490000|2024-10-02 14:14:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727878500000|2024-10-02 14:15:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727878510000|2024-10-02 14:15:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727878520000|2024-10-02 14:15:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1727878530000|2024-10-02 14:15:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1727878540000|2024-10-02 14:15:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1727878560000|2024-10-02 14:16:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1727878580000|2024-10-02 14:16:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1727878590000|2024-10-02 14:16:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1727878630000|2024-10-02 14:17:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727878640000|2024-10-02 14:17:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1727878660000|2024-10-02 14:17:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1727878670000|2024-10-02 14:17:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1727878680000|2024-10-02 14:18:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727878700000|2024-10-02 14:18:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727878740000|2024-10-02 14:19:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1727878770000|2024-10-02 14:19:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727878800000|2024-10-02 14:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727878860000|2024-10-02 14:21:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1727878880000|2024-10-02 14:21:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727878920000|2024-10-02 14:22:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1727878930000|2024-10-02 14:22:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727878940000|2024-10-02 14:22:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727878950000|2024-10-02 14:22:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|8
1727878960000|2024-10-02 14:22:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1727878970000|2024-10-02 14:22:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1727878980000|2024-10-02 14:23:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1727878990000|2024-10-02 14:23:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727879010000|2024-10-02 14:23:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1727879020000|2024-10-02 14:23:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1727879050000|2024-10-02 14:24:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727879070000|2024-10-02 14:24:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727879110000|2024-10-02 14:25:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727879140000|2024-10-02 14:25:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|14
1727879150000|2024-10-02 14:25:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1727879230000|2024-10-02 14:27:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727879250000|2024-10-02 14:27:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1727879290000|2024-10-02 14:28:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1727879300000|2024-10-02 14:28:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1727879310000|2024-10-02 14:28:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|11
1727879320000|2024-10-02 14:28:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1727879340000|2024-10-02 14:29:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1727879350000|2024-10-02 14:29:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727879390000|2024-10-02 14:29:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1727879400000|2024-10-02 14:30:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1727879410000|2024-10-02 14:30:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727879430000|2024-10-02 14:30:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1727879440000|2024-10-02 14:30:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727879920000|2024-10-02 14:38:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727879930000|2024-10-02 14:38:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1727879950000|2024-10-02 14:39:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1727879960000|2024-10-02 14:39:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727879980000|2024-10-02 14:39:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727879990000|2024-10-02 14:39:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1727880000000|2024-10-02 14:40:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727880020000|2024-10-02 14:40:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727880030000|2024-10-02 14:40:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1727880070000|2024-10-02 14:41:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1727880080000|2024-10-02 14:41:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727880130000|2024-10-02 14:42:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727880260000|2024-10-02 14:44:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1727880280000|2024-10-02 14:44:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1727880300000|2024-10-02 14:45:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1727880700000|2024-10-02 14:51:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|10
1727880710000|2024-10-02 14:51:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1727880720000|2024-10-02 14:52:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1727880740000|2024-10-02 14:52:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1727880750000|2024-10-02 14:52:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1727880830000|2024-10-02 14:53:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1727880890000|2024-10-02 14:54:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1727880900000|2024-10-02 14:55:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|5
1727880910000|2024-10-02 14:55:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1727880950000|2024-10-02 14:55:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1727881030000|2024-10-02 14:57:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1727881040000|2024-10-02 14:57:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727881070000|2024-10-02 14:57:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1727881080000|2024-10-02 14:58:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727881130000|2024-10-02 14:58:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727881140000|2024-10-02 14:59:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1727881190000|2024-10-02 14:59:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727881200000|2024-10-02 15:00:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1727881210000|2024-10-02 15:00:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1727881220000|2024-10-02 15:00:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1727881230000|2024-10-02 15:00:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1727881290000|2024-10-02 15:01:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1727881480000|2024-10-02 15:04:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727881510000|2024-10-02 15:05:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727881520000|2024-10-02 15:05:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727881550000|2024-10-02 15:05:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1727881570000|2024-10-02 15:06:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727881610000|2024-10-02 15:06:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1727881650000|2024-10-02 15:07:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727881700000|2024-10-02 15:08:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1727881720000|2024-10-02 15:08:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727882520000|2024-10-02 15:22:00|9.31|9.26|9.35|9.3|9.35|9.3|9.31|9.26|2
1727882530000|2024-10-02 15:22:10|9.34|9.29|9.33|9.28|9.35|9.3|9.33|9.28|4
1727882540000|2024-10-02 15:22:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727882550000|2024-10-02 15:22:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1727882560000|2024-10-02 15:22:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727882570000|2024-10-02 15:22:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1727882580000|2024-10-02 15:23:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1727883040000|2024-10-02 15:30:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1727883050000|2024-10-02 15:30:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1727883080000|2024-10-02 15:31:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1727883090000|2024-10-02 15:31:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727883100000|2024-10-02 15:31:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727883130000|2024-10-02 15:32:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1727883140000|2024-10-02 15:32:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1727883150000|2024-10-02 15:32:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727883160000|2024-10-02 15:32:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727883260000|2024-10-02 15:34:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727883330000|2024-10-02 15:35:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727883360000|2024-10-02 15:36:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727883370000|2024-10-02 15:36:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1727883430000|2024-10-02 15:37:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727883500000|2024-10-02 15:38:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1727883610000|2024-10-02 15:40:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727883730000|2024-10-02 15:42:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727883740000|2024-10-02 15:42:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1727883750000|2024-10-02 15:42:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727883760000|2024-10-02 15:42:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727883770000|2024-10-02 15:42:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1727883850000|2024-10-02 15:44:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727883900000|2024-10-02 15:45:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727883910000|2024-10-02 15:45:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727883930000|2024-10-02 15:45:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727883940000|2024-10-02 15:45:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1727883950000|2024-10-02 15:45:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727884030000|2024-10-02 15:47:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727884040000|2024-10-02 15:47:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727884060000|2024-10-02 15:47:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727884090000|2024-10-02 15:48:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727884100000|2024-10-02 15:48:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727884110000|2024-10-02 15:48:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1727884130000|2024-10-02 15:48:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727884140000|2024-10-02 15:49:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727884170000|2024-10-02 15:49:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1727884180000|2024-10-02 15:49:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1727884190000|2024-10-02 15:49:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1727884200000|2024-10-02 15:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1727884220000|2024-10-02 15:50:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1727884770000|2024-10-02 15:59:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727884830000|2024-10-02 16:00:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727884850000|2024-10-02 16:00:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727884860000|2024-10-02 16:01:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1727884900000|2024-10-02 16:01:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727884930000|2024-10-02 16:02:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1727884950000|2024-10-02 16:02:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727884960000|2024-10-02 16:02:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1727884970000|2024-10-02 16:02:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1727884990000|2024-10-02 16:03:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727885040000|2024-10-02 16:04:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727885090000|2024-10-02 16:04:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727885100000|2024-10-02 16:05:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1727885110000|2024-10-02 16:05:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1727885120000|2024-10-02 16:05:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727885130000|2024-10-02 16:05:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1727885140000|2024-10-02 16:05:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1727885160000|2024-10-02 16:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727885180000|2024-10-02 16:06:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727885200000|2024-10-02 16:06:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727885220000|2024-10-02 16:07:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727885250000|2024-10-02 16:07:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|9
1727885260000|2024-10-02 16:07:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1727885270000|2024-10-02 16:07:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1727885280000|2024-10-02 16:08:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1727885630000|2024-10-02 16:13:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727886200000|2024-10-02 16:23:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1727886230000|2024-10-02 16:23:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1727886240000|2024-10-02 16:24:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1727886270000|2024-10-02 16:24:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727886280000|2024-10-02 16:24:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727886300000|2024-10-02 16:25:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727886310000|2024-10-02 16:25:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1727886330000|2024-10-02 16:25:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727886480000|2024-10-02 16:28:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1727886490000|2024-10-02 16:28:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727886510000|2024-10-02 16:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1727886520000|2024-10-02 16:28:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1727886530000|2024-10-02 16:28:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1727886540000|2024-10-02 16:29:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727886710000|2024-10-02 16:31:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1727886720000|2024-10-02 16:32:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1727886730000|2024-10-02 16:32:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1727886760000|2024-10-02 16:32:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1727886780000|2024-10-02 16:33:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727886830000|2024-10-02 16:33:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1727886850000|2024-10-02 16:34:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727886860000|2024-10-02 16:34:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1727886960000|2024-10-02 16:36:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1727886980000|2024-10-02 16:36:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727886990000|2024-10-02 16:36:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1727887090000|2024-10-02 16:38:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1727887100000|2024-10-02 16:38:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1727887110000|2024-10-02 16:38:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1727887120000|2024-10-02 16:38:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1727887130000|2024-10-02 16:38:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1727887140000|2024-10-02 16:39:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1727887150000|2024-10-02 16:39:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1727887160000|2024-10-02 16:39:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1727888240000|2024-10-02 16:57:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1727888270000|2024-10-02 16:57:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1727888290000|2024-10-02 16:58:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1727888300000|2024-10-02 16:58:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1727888500000|2024-10-02 17:01:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727888510000|2024-10-02 17:01:50|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|2
1727888520000|2024-10-02 17:02:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727888540000|2024-10-02 17:02:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1727888550000|2024-10-02 17:02:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1727888560000|2024-10-02 17:02:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|9
1727888570000|2024-10-02 17:02:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1727888580000|2024-10-02 17:03:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727888610000|2024-10-02 17:03:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727888650000|2024-10-02 17:04:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1727888660000|2024-10-02 17:04:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1727888670000|2024-10-02 17:04:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1727888680000|2024-10-02 17:04:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1727888710000|2024-10-02 17:05:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727888730000|2024-10-02 17:05:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727888740000|2024-10-02 17:05:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|9
1727888750000|2024-10-02 17:05:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727888760000|2024-10-02 17:06:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727888790000|2024-10-02 17:06:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727888870000|2024-10-02 17:07:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727888900000|2024-10-02 17:08:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727888920000|2024-10-02 17:08:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727888940000|2024-10-02 17:09:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727888960000|2024-10-02 17:09:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1727888970000|2024-10-02 17:09:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727888980000|2024-10-02 17:09:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727889020000|2024-10-02 17:10:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1727889050000|2024-10-02 17:10:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1727889070000|2024-10-02 17:11:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727889080000|2024-10-02 17:11:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|10
1727889110000|2024-10-02 17:11:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1727889120000|2024-10-02 17:12:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1727889130000|2024-10-02 17:12:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1727889140000|2024-10-02 17:12:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1727889150000|2024-10-02 17:12:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1727889160000|2024-10-02 17:12:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1727889170000|2024-10-02 17:12:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1727889180000|2024-10-02 17:13:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1727889210000|2024-10-02 17:13:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727889320000|2024-10-02 17:15:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1727889360000|2024-10-02 17:16:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1727889370000|2024-10-02 17:16:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1727889510000|2024-10-02 17:18:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727889540000|2024-10-02 17:19:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1727889560000|2024-10-02 17:19:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727889570000|2024-10-02 17:19:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727889680000|2024-10-02 17:21:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1727889940000|2024-10-02 17:25:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727890000000|2024-10-02 17:26:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727890010000|2024-10-02 17:26:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1727890430000|2024-10-02 17:33:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727890440000|2024-10-02 17:34:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1727890460000|2024-10-02 17:34:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727890480000|2024-10-02 17:34:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1727890490000|2024-10-02 17:34:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1727890500000|2024-10-02 17:35:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1727890520000|2024-10-02 17:35:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727890530000|2024-10-02 17:35:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1727890620000|2024-10-02 17:37:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|9
1727890630000|2024-10-02 17:37:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|7
1727890660000|2024-10-02 17:37:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1727890860000|2024-10-02 17:41:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1727891310000|2024-10-02 17:48:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727891340000|2024-10-02 17:49:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1727892130000|2024-10-02 18:02:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727892230000|2024-10-02 18:03:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1727892270000|2024-10-02 18:04:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727892350000|2024-10-02 18:05:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727892360000|2024-10-02 18:06:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1727892370000|2024-10-02 18:06:10|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|2
1727892390000|2024-10-02 18:06:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1727892400000|2024-10-02 18:06:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1727892410000|2024-10-02 18:06:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1727892420000|2024-10-02 18:07:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|11
1727892430000|2024-10-02 18:07:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1727892440000|2024-10-02 18:07:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1727892450000|2024-10-02 18:07:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1727892460000|2024-10-02 18:07:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1727892470000|2024-10-02 18:07:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1727892480000|2024-10-02 18:08:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1727892490000|2024-10-02 18:08:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1727892500000|2024-10-02 18:08:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1727892510000|2024-10-02 18:08:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727892570000|2024-10-02 18:09:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727892640000|2024-10-02 18:10:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727892650000|2024-10-02 18:10:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1727892660000|2024-10-02 18:11:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1727892670000|2024-10-02 18:11:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1727892680000|2024-10-02 18:11:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727892720000|2024-10-02 18:12:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727893180000|2024-10-02 18:19:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1727893190000|2024-10-02 18:19:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1727893200000|2024-10-02 18:20:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1727893700000|2024-10-02 18:28:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1727893710000|2024-10-02 18:28:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727893720000|2024-10-02 18:28:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727893750000|2024-10-02 18:29:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1727893760000|2024-10-02 18:29:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727894210000|2024-10-02 18:36:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727894220000|2024-10-02 18:37:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727894280000|2024-10-02 18:38:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727894290000|2024-10-02 18:38:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1727894300000|2024-10-02 18:38:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1727894310000|2024-10-02 18:38:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727894330000|2024-10-02 18:38:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1727894340000|2024-10-02 18:39:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1727894350000|2024-10-02 18:39:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727894400000|2024-10-02 18:40:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1727894410000|2024-10-02 18:40:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1727894420000|2024-10-02 18:40:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727894430000|2024-10-02 18:40:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1727894440000|2024-10-02 18:40:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1727894490000|2024-10-02 18:41:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727894520000|2024-10-02 18:42:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727894540000|2024-10-02 18:42:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1727894650000|2024-10-02 18:44:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1727894670000|2024-10-02 18:44:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1727894700000|2024-10-02 18:45:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1727894710000|2024-10-02 18:45:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727894720000|2024-10-02 18:45:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1727894800000|2024-10-02 18:46:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1727894810000|2024-10-02 18:46:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1727894820000|2024-10-02 18:47:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727894840000|2024-10-02 18:47:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727894920000|2024-10-02 18:48:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1727894940000|2024-10-02 18:49:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1727895040000|2024-10-02 18:50:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1727895050000|2024-10-02 18:50:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1727895070000|2024-10-02 18:51:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727895110000|2024-10-02 18:51:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1727895130000|2024-10-02 18:52:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727895160000|2024-10-02 18:52:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727895180000|2024-10-02 18:53:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727895210000|2024-10-02 18:53:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727895280000|2024-10-02 18:54:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1727895290000|2024-10-02 18:54:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727895300000|2024-10-02 18:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1727895320000|2024-10-02 18:55:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727895370000|2024-10-02 18:56:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727895770000|2024-10-02 19:02:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727895780000|2024-10-02 19:03:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1727895790000|2024-10-02 19:03:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1727895800000|2024-10-02 19:03:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1727895820000|2024-10-02 19:03:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1727895840000|2024-10-02 19:04:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727895870000|2024-10-02 19:04:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1727895880000|2024-10-02 19:04:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727895910000|2024-10-02 19:05:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1727895920000|2024-10-02 19:05:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1727895930000|2024-10-02 19:05:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1727895950000|2024-10-02 19:05:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1727895960000|2024-10-02 19:06:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1727895980000|2024-10-02 19:06:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1727896000000|2024-10-02 19:06:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727896020000|2024-10-02 19:07:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727896030000|2024-10-02 19:07:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|7
1727896040000|2024-10-02 19:07:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727896050000|2024-10-02 19:07:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727896060000|2024-10-02 19:07:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1727896070000|2024-10-02 19:07:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1727896080000|2024-10-02 19:08:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1727896090000|2024-10-02 19:08:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1727896100000|2024-10-02 19:08:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1727896110000|2024-10-02 19:08:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1727896120000|2024-10-02 19:08:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1727896140000|2024-10-02 19:09:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1727896150000|2024-10-02 19:09:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727896160000|2024-10-02 19:09:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727896170000|2024-10-02 19:09:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1727896180000|2024-10-02 19:09:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1727896200000|2024-10-02 19:10:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1727896210000|2024-10-02 19:10:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727896220000|2024-10-02 19:10:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|9
1727896230000|2024-10-02 19:10:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1727896240000|2024-10-02 19:10:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1727896260000|2024-10-02 19:11:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1727896270000|2024-10-02 19:11:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1727896290000|2024-10-02 19:11:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1727896330000|2024-10-02 19:12:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1727896340000|2024-10-02 19:12:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1727896350000|2024-10-02 19:12:30|9.16|9.11|9.18|9.13|9.18|9.13|9.16|9.11|3
1727896360000|2024-10-02 19:12:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1727896380000|2024-10-02 19:13:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1727896390000|2024-10-02 19:13:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1727896400000|2024-10-02 19:13:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1727896810000|2024-10-02 19:20:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727896820000|2024-10-02 19:20:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727896840000|2024-10-02 19:20:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1727896850000|2024-10-02 19:20:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1727896860000|2024-10-02 19:21:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1727896910000|2024-10-02 19:21:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1727896920000|2024-10-02 19:22:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1727896930000|2024-10-02 19:22:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727897340000|2024-10-02 19:29:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1727897380000|2024-10-02 19:29:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727897390000|2024-10-02 19:29:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1727897400000|2024-10-02 19:30:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1727897480000|2024-10-02 19:31:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1727897520000|2024-10-02 19:32:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1727897530000|2024-10-02 19:32:10|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|8
1727897540000|2024-10-02 19:32:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1727897560000|2024-10-02 19:32:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|11
1727897570000|2024-10-02 19:32:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1727897580000|2024-10-02 19:33:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1727897590000|2024-10-02 19:33:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727897600000|2024-10-02 19:33:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1727897610000|2024-10-02 19:33:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1727897650000|2024-10-02 19:34:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|8
1727897680000|2024-10-02 19:34:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1727897710000|2024-10-02 19:35:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1727897720000|2024-10-02 19:35:20|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1727897820000|2024-10-02 19:37:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1727897830000|2024-10-02 19:37:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727897840000|2024-10-02 19:37:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727897860000|2024-10-02 19:37:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727897910000|2024-10-02 19:38:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1727897980000|2024-10-02 19:39:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1727898020000|2024-10-02 19:40:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1727898130000|2024-10-02 19:42:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1727898180000|2024-10-02 19:43:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727898210000|2024-10-02 19:43:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|10
1727898290000|2024-10-02 19:44:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727898300000|2024-10-02 19:45:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1727898370000|2024-10-02 19:46:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1727898380000|2024-10-02 19:46:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727898390000|2024-10-02 19:46:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1727898400000|2024-10-02 19:46:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|11
1727898410000|2024-10-02 19:46:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1727898420000|2024-10-02 19:47:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1727898470000|2024-10-02 19:47:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727898490000|2024-10-02 19:48:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727898500000|2024-10-02 19:48:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727898510000|2024-10-02 19:48:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1727898530000|2024-10-02 19:48:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1727898540000|2024-10-02 19:49:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727898550000|2024-10-02 19:49:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727898560000|2024-10-02 19:49:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1727898570000|2024-10-02 19:49:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1727898580000|2024-10-02 19:49:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1727898600000|2024-10-02 19:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727898610000|2024-10-02 19:50:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1727898620000|2024-10-02 19:50:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1727898680000|2024-10-02 19:51:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727898690000|2024-10-02 19:51:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1727898720000|2024-10-02 19:52:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1727898730000|2024-10-02 19:52:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1727898740000|2024-10-02 19:52:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727898750000|2024-10-02 19:52:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1727898760000|2024-10-02 19:52:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1727898800000|2024-10-02 19:53:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1727898920000|2024-10-02 19:55:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1727898960000|2024-10-02 19:56:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1727898980000|2024-10-02 19:56:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1727898990000|2024-10-02 19:56:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1727899000000|2024-10-02 19:56:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727899150000|2024-10-02 19:59:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727899180000|2024-10-02 19:59:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727899230000|2024-10-02 20:00:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1727899330000|2024-10-02 20:02:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1727899380000|2024-10-02 20:03:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727899390000|2024-10-02 20:03:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1727899400000|2024-10-02 20:03:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1727899410000|2024-10-02 20:03:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727899430000|2024-10-02 20:03:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727899440000|2024-10-02 20:04:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727899450000|2024-10-02 20:04:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1727899460000|2024-10-02 20:04:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1727899470000|2024-10-02 20:04:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1727899480000|2024-10-02 20:04:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1727899510000|2024-10-02 20:05:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1727899520000|2024-10-02 20:05:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1727899550000|2024-10-02 20:05:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1727899560000|2024-10-02 20:06:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|3
1727899570000|2024-10-02 20:06:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1727899580000|2024-10-02 20:06:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1727899590000|2024-10-02 20:06:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1727899600000|2024-10-02 20:06:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727899620000|2024-10-02 20:07:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1727899640000|2024-10-02 20:07:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727899660000|2024-10-02 20:07:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1727899670000|2024-10-02 20:07:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1727899680000|2024-10-02 20:08:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1727899690000|2024-10-02 20:08:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727899720000|2024-10-02 20:08:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727899730000|2024-10-02 20:08:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727899740000|2024-10-02 20:09:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727899780000|2024-10-02 20:09:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1727899790000|2024-10-02 20:09:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727899810000|2024-10-02 20:10:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727899820000|2024-10-02 20:10:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1727899850000|2024-10-02 20:10:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1727899860000|2024-10-02 20:11:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1727899900000|2024-10-02 20:11:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727899910000|2024-10-02 20:11:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|15
1727899920000|2024-10-02 20:12:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|16
1727899940000|2024-10-02 20:12:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727899950000|2024-10-02 20:12:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1727900030000|2024-10-02 20:13:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1727900040000|2024-10-02 20:14:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1727900080000|2024-10-02 20:14:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727900110000|2024-10-02 20:15:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1727900120000|2024-10-02 20:15:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1727900140000|2024-10-02 20:15:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727900150000|2024-10-02 20:15:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1727900160000|2024-10-02 20:16:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1727900190000|2024-10-02 20:16:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1727900200000|2024-10-02 20:16:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1727900240000|2024-10-02 20:17:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1727900320000|2024-10-02 20:18:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727900340000|2024-10-02 20:19:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1727900350000|2024-10-02 20:19:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727900460000|2024-10-02 20:21:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1727900470000|2024-10-02 20:21:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727900500000|2024-10-02 20:21:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1727900520000|2024-10-02 20:22:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1727900550000|2024-10-02 20:22:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727900580000|2024-10-02 20:23:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1727900590000|2024-10-02 20:23:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1727900700000|2024-10-02 20:25:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1727900730000|2024-10-02 20:25:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1727900760000|2024-10-02 20:26:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1727900780000|2024-10-02 20:26:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727900790000|2024-10-02 20:26:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1727900800000|2024-10-02 20:26:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727900810000|2024-10-02 20:26:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|13
1727900820000|2024-10-02 20:27:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|11
1727900840000|2024-10-02 20:27:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727900980000|2024-10-02 20:29:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727901010000|2024-10-02 20:30:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727901030000|2024-10-02 20:30:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727901040000|2024-10-02 20:30:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1727901050000|2024-10-02 20:30:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1727901060000|2024-10-02 20:31:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1727901120000|2024-10-02 20:32:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727901140000|2024-10-02 20:32:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727901150000|2024-10-02 20:32:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727901160000|2024-10-02 20:32:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1727901180000|2024-10-02 20:33:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1727901200000|2024-10-02 20:33:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1727901240000|2024-10-02 20:34:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727901250000|2024-10-02 20:34:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727901260000|2024-10-02 20:34:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1727901270000|2024-10-02 20:34:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727901280000|2024-10-02 20:34:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1727901310000|2024-10-02 20:35:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727901320000|2024-10-02 20:35:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727901330000|2024-10-02 20:35:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1727901340000|2024-10-02 20:35:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727901350000|2024-10-02 20:35:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1727901370000|2024-10-02 20:36:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1727901390000|2024-10-02 20:36:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|9
1727901400000|2024-10-02 20:36:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1727901500000|2024-10-02 20:38:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727901620000|2024-10-02 20:40:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727901770000|2024-10-02 20:42:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727901900000|2024-10-02 20:45:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|9
1727901910000|2024-10-02 20:45:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|20
1727901920000|2024-10-02 20:45:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1727901930000|2024-10-02 20:45:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1727901950000|2024-10-02 20:45:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1727902320000|2024-10-02 20:52:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1727902330000|2024-10-02 20:52:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1727902340000|2024-10-02 20:52:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1727902350000|2024-10-02 20:52:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|14
1727902360000|2024-10-02 20:52:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|8
1727902390000|2024-10-02 20:53:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727902400000|2024-10-02 20:53:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1727902410000|2024-10-02 20:53:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1727902460000|2024-10-02 20:54:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1727902490000|2024-10-02 20:54:50|9.26|9.21|9.26|9.21|9.28|9.23|9.26|9.21|9
1727902500000|2024-10-02 20:55:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1727902510000|2024-10-02 20:55:10|9.25|9.2|9.23|9.18|9.25|9.2|9.23|9.18|3
1727902520000|2024-10-02 20:55:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1727902540000|2024-10-02 20:55:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1727902550000|2024-10-02 20:55:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1727902560000|2024-10-02 20:56:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1727902570000|2024-10-02 20:56:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1727902580000|2024-10-02 20:56:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1727902590000|2024-10-02 20:56:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1727902600000|2024-10-02 20:56:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1727902610000|2024-10-02 20:56:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1727902630000|2024-10-02 20:57:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1727902640000|2024-10-02 20:57:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1727902650000|2024-10-02 20:57:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1727902670000|2024-10-02 20:57:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727902730000|2024-10-02 20:58:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1727902740000|2024-10-02 20:59:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1727902770000|2024-10-02 20:59:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1727902780000|2024-10-02 20:59:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727902800000|2024-10-02 21:00:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1727902810000|2024-10-02 21:00:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727902830000|2024-10-02 21:00:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1727902840000|2024-10-02 21:00:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1727902850000|2024-10-02 21:00:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727902860000|2024-10-02 21:01:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1727902870000|2024-10-02 21:01:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1727902910000|2024-10-02 21:01:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1727902930000|2024-10-02 21:02:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1727902940000|2024-10-02 21:02:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1727902970000|2024-10-02 21:02:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1727902990000|2024-10-02 21:03:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727903010000|2024-10-02 21:03:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1727903020000|2024-10-02 21:03:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1727903030000|2024-10-02 21:03:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1727903070000|2024-10-02 21:04:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1727903080000|2024-10-02 21:04:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1727903090000|2024-10-02 21:04:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1727903100000|2024-10-02 21:05:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1727903120000|2024-10-02 21:05:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1727903130000|2024-10-02 21:05:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1727903140000|2024-10-02 21:05:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1727903150000|2024-10-02 21:05:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1727903160000|2024-10-02 21:06:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|9
1727903170000|2024-10-02 21:06:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1727903180000|2024-10-02 21:06:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1727903200000|2024-10-02 21:06:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1727903210000|2024-10-02 21:06:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1727903220000|2024-10-02 21:07:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1727903230000|2024-10-02 21:07:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1727903240000|2024-10-02 21:07:20|9.25|9.2|9.23|9.18|9.25|9.2|9.23|9.18|5
1727903250000|2024-10-02 21:07:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727903270000|2024-10-02 21:07:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1727903290000|2024-10-02 21:08:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1727903300000|2024-10-02 21:08:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1727903310000|2024-10-02 21:08:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1727903360000|2024-10-02 21:09:20|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|4
1727903370000|2024-10-02 21:09:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727903390000|2024-10-02 21:09:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1727903410000|2024-10-02 21:10:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1727903440000|2024-10-02 21:10:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727903500000|2024-10-02 21:11:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1727903510000|2024-10-02 21:11:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1727903520000|2024-10-02 21:12:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1727903550000|2024-10-02 21:12:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727903560000|2024-10-02 21:12:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1727903580000|2024-10-02 21:13:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1727903600000|2024-10-02 21:13:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1727903610000|2024-10-02 21:13:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1727903620000|2024-10-02 21:13:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727903630000|2024-10-02 21:13:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1727903650000|2024-10-02 21:14:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727903660000|2024-10-02 21:14:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1727903670000|2024-10-02 21:14:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1727903680000|2024-10-02 21:14:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1727903690000|2024-10-02 21:14:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1727903700000|2024-10-02 21:15:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|6
1727903710000|2024-10-02 21:15:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1727903720000|2024-10-02 21:15:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1727903730000|2024-10-02 21:15:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|9
1727903740000|2024-10-02 21:15:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1727903750000|2024-10-02 21:15:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1727903760000|2024-10-02 21:16:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1727903770000|2024-10-02 21:16:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1727903780000|2024-10-02 21:16:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1727903790000|2024-10-02 21:16:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1727903800000|2024-10-02 21:16:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1727903810000|2024-10-02 21:16:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1727903820000|2024-10-02 21:17:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1727903830000|2024-10-02 21:17:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727903840000|2024-10-02 21:17:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727903850000|2024-10-02 21:17:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1727903860000|2024-10-02 21:17:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727903880000|2024-10-02 21:18:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|7
1727903890000|2024-10-02 21:18:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1727903900000|2024-10-02 21:18:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1727903910000|2024-10-02 21:18:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1727903930000|2024-10-02 21:18:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1727903940000|2024-10-02 21:19:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1727903950000|2024-10-02 21:19:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1727903960000|2024-10-02 21:19:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1727903970000|2024-10-02 21:19:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727903990000|2024-10-02 21:19:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727904000000|2024-10-02 21:20:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1727904040000|2024-10-02 21:20:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727904050000|2024-10-02 21:20:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727904060000|2024-10-02 21:21:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1727904130000|2024-10-02 21:22:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1727904140000|2024-10-02 21:22:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727904150000|2024-10-02 21:22:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1727904200000|2024-10-02 21:23:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1727904240000|2024-10-02 21:24:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727904250000|2024-10-02 21:24:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1727904280000|2024-10-02 21:24:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727904310000|2024-10-02 21:25:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1727904320000|2024-10-02 21:25:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1727904340000|2024-10-02 21:25:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1727904350000|2024-10-02 21:25:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1727904360000|2024-10-02 21:26:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1727904370000|2024-10-02 21:26:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1727904380000|2024-10-02 21:26:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1727904490000|2024-10-02 21:28:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1727904560000|2024-10-02 21:29:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727904570000|2024-10-02 21:29:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1727904580000|2024-10-02 21:29:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727904600000|2024-10-02 21:30:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1727904610000|2024-10-02 21:30:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727904670000|2024-10-02 21:31:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727904740000|2024-10-02 21:32:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1727904790000|2024-10-02 21:33:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1727904860000|2024-10-02 21:34:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727904890000|2024-10-02 21:34:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1727904910000|2024-10-02 21:35:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1727904920000|2024-10-02 21:35:20|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|3
1727904980000|2024-10-02 21:36:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1727904990000|2024-10-02 21:36:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1727905010000|2024-10-02 21:36:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1727905020000|2024-10-02 21:37:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1727905030000|2024-10-02 21:37:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1727905040000|2024-10-02 21:37:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1727905050000|2024-10-02 21:37:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1727905060000|2024-10-02 21:37:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1727905080000|2024-10-02 21:38:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1727905090000|2024-10-02 21:38:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727905110000|2024-10-02 21:38:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1727905120000|2024-10-02 21:38:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1727905130000|2024-10-02 21:38:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1727905140000|2024-10-02 21:39:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1727905180000|2024-10-02 21:39:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1727905190000|2024-10-02 21:39:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1727905200000|2024-10-02 21:40:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1727905210000|2024-10-02 21:40:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1727905540000|2024-10-02 21:45:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727905550000|2024-10-02 21:45:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727905560000|2024-10-02 21:46:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727905590000|2024-10-02 21:46:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727905600000|2024-10-02 21:46:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727905670000|2024-10-02 21:47:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1727905760000|2024-10-02 21:49:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727905770000|2024-10-02 21:49:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1727905900000|2024-10-02 21:51:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727905980000|2024-10-02 21:53:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1727906010000|2024-10-02 21:53:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1727906030000|2024-10-02 21:53:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1727906040000|2024-10-02 21:54:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1727906050000|2024-10-02 21:54:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727906170000|2024-10-02 21:56:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1727906180000|2024-10-02 21:56:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727906190000|2024-10-02 21:56:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1727906200000|2024-10-02 21:56:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1727906210000|2024-10-02 21:56:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1727906220000|2024-10-02 21:57:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727906240000|2024-10-02 21:57:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1727906250000|2024-10-02 21:57:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1727906270000|2024-10-02 21:57:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727906280000|2024-10-02 21:58:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1727906290000|2024-10-02 21:58:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|7
1727906300000|2024-10-02 21:58:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1727906320000|2024-10-02 21:58:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1727906330000|2024-10-02 21:58:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1727906360000|2024-10-02 21:59:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727906400000|2024-10-02 22:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727906430000|2024-10-02 22:00:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727906480000|2024-10-02 22:01:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727906490000|2024-10-02 22:01:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727906510000|2024-10-02 22:01:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727906700000|2024-10-02 22:05:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727906730000|2024-10-02 22:05:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|12
1727906740000|2024-10-02 22:05:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1727906750000|2024-10-02 22:05:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727906760000|2024-10-02 22:06:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727906820000|2024-10-02 22:07:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|9
1727906840000|2024-10-02 22:07:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727906900000|2024-10-02 22:08:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|12
1727906910000|2024-10-02 22:08:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727906920000|2024-10-02 22:08:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727906930000|2024-10-02 22:08:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727906950000|2024-10-02 22:09:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727907000000|2024-10-02 22:10:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727907020000|2024-10-02 22:10:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727907030000|2024-10-02 22:10:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1727907040000|2024-10-02 22:10:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727907090000|2024-10-02 22:11:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727907110000|2024-10-02 22:11:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727907150000|2024-10-02 22:12:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727907210000|2024-10-02 22:13:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727907230000|2024-10-02 22:13:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1727907240000|2024-10-02 22:14:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727907250000|2024-10-02 22:14:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727907260000|2024-10-02 22:14:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727907270000|2024-10-02 22:14:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727907280000|2024-10-02 22:14:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727907290000|2024-10-02 22:14:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727907330000|2024-10-02 22:15:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1727907350000|2024-10-02 22:15:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727907380000|2024-10-02 22:16:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727907390000|2024-10-02 22:16:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727907400000|2024-10-02 22:16:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1727907410000|2024-10-02 22:16:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727907420000|2024-10-02 22:17:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1727907440000|2024-10-02 22:17:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1727907450000|2024-10-02 22:17:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1727907460000|2024-10-02 22:17:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1727907470000|2024-10-02 22:17:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1727907500000|2024-10-02 22:18:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727907510000|2024-10-02 22:18:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727907530000|2024-10-02 22:18:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1727907540000|2024-10-02 22:19:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1727907550000|2024-10-02 22:19:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727907560000|2024-10-02 22:19:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1727907570000|2024-10-02 22:19:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1727908000000|2024-10-02 22:26:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727908010000|2024-10-02 22:26:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727908020000|2024-10-02 22:27:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727908040000|2024-10-02 22:27:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727908050000|2024-10-02 22:27:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727908090000|2024-10-02 22:28:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727908150000|2024-10-02 22:29:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727908170000|2024-10-02 22:29:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727908200000|2024-10-02 22:30:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727908230000|2024-10-02 22:30:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1727908260000|2024-10-02 22:31:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727908290000|2024-10-02 22:31:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727908300000|2024-10-02 22:31:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727908310000|2024-10-02 22:31:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727908330000|2024-10-02 22:32:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727908340000|2024-10-02 22:32:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727908390000|2024-10-02 22:33:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1727908400000|2024-10-02 22:33:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727908450000|2024-10-02 22:34:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1727908460000|2024-10-02 22:34:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727908480000|2024-10-02 22:34:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1727908490000|2024-10-02 22:34:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1727908500000|2024-10-02 22:35:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1727908510000|2024-10-02 22:35:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1727908520000|2024-10-02 22:35:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1727908530000|2024-10-02 22:35:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1727908540000|2024-10-02 22:35:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727908560000|2024-10-02 22:36:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1727908580000|2024-10-02 22:36:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1727908600000|2024-10-02 22:36:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1727908670000|2024-10-02 22:37:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727908700000|2024-10-02 22:38:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727908710000|2024-10-02 22:38:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1727908720000|2024-10-02 22:38:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1727908730000|2024-10-02 22:38:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1727909550000|2024-10-02 22:52:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727909560000|2024-10-02 22:52:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727909570000|2024-10-02 22:52:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1727909580000|2024-10-02 22:53:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727910080000|2024-10-02 23:01:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1727910130000|2024-10-02 23:02:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1727910160000|2024-10-02 23:02:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727910240000|2024-10-02 23:04:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1727910250000|2024-10-02 23:04:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1727910260000|2024-10-02 23:04:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727910280000|2024-10-02 23:04:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1727910290000|2024-10-02 23:04:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727910300000|2024-10-02 23:05:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727910320000|2024-10-02 23:05:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1727910410000|2024-10-02 23:06:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727910420000|2024-10-02 23:07:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727910440000|2024-10-02 23:07:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1727910640000|2024-10-02 23:10:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1727910650000|2024-10-02 23:10:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727910730000|2024-10-02 23:12:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1727910890000|2024-10-02 23:14:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727910900000|2024-10-02 23:15:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1727910910000|2024-10-02 23:15:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1727910960000|2024-10-02 23:16:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1727911150000|2024-10-02 23:19:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1727911210000|2024-10-02 23:20:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727911230000|2024-10-02 23:20:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1727911240000|2024-10-02 23:20:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1727911250000|2024-10-02 23:20:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727911260000|2024-10-02 23:21:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1727911310000|2024-10-02 23:21:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1727911320000|2024-10-02 23:22:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1727911370000|2024-10-02 23:22:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727911380000|2024-10-02 23:23:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727911430000|2024-10-02 23:23:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727911440000|2024-10-02 23:24:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1727911510000|2024-10-02 23:25:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727911520000|2024-10-02 23:25:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727911580000|2024-10-02 23:26:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727911590000|2024-10-02 23:26:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727911600000|2024-10-02 23:26:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1727911620000|2024-10-02 23:27:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727911630000|2024-10-02 23:27:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1727911640000|2024-10-02 23:27:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1727911690000|2024-10-02 23:28:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1727911980000|2024-10-02 23:33:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1727912000000|2024-10-02 23:33:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727912020000|2024-10-02 23:33:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1727912030000|2024-10-02 23:33:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1727912040000|2024-10-02 23:34:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1727912050000|2024-10-02 23:34:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727912180000|2024-10-02 23:36:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1727912330000|2024-10-02 23:38:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727912360000|2024-10-02 23:39:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727912400000|2024-10-02 23:40:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727912410000|2024-10-02 23:40:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727912420000|2024-10-02 23:40:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727912430000|2024-10-02 23:40:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727912440000|2024-10-02 23:40:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1727912450000|2024-10-02 23:40:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1727913500000|2024-10-02 23:58:20|9.1|9.05|9.09|9.04|9.1|9.05|9.08|9.03|3
1727913510000|2024-10-02 23:58:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727913590000|2024-10-02 23:59:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727913600000|2024-10-03 00:00:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1727913620000|2024-10-03 00:00:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1727913640000|2024-10-03 00:00:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1727913650000|2024-10-03 00:00:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727913670000|2024-10-03 00:01:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727913680000|2024-10-03 00:01:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727913690000|2024-10-03 00:01:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727913710000|2024-10-03 00:01:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727913730000|2024-10-03 00:02:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1727913740000|2024-10-03 00:02:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727913750000|2024-10-03 00:02:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1727913810000|2024-10-03 00:03:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1727913820000|2024-10-03 00:03:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1727913850000|2024-10-03 00:04:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1727913870000|2024-10-03 00:04:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1727913880000|2024-10-03 00:04:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|10
1727913890000|2024-10-03 00:04:50|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1727913900000|2024-10-03 00:05:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1727913990000|2024-10-03 00:06:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1727914060000|2024-10-03 00:07:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727914140000|2024-10-03 00:09:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727914200000|2024-10-03 00:10:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727914210000|2024-10-03 00:10:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727914220000|2024-10-03 00:10:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1727914240000|2024-10-03 00:10:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1727914250000|2024-10-03 00:10:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727914290000|2024-10-03 00:11:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727914300000|2024-10-03 00:11:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1727914350000|2024-10-03 00:12:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727914380000|2024-10-03 00:13:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727914390000|2024-10-03 00:13:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727914500000|2024-10-03 00:15:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1727914510000|2024-10-03 00:15:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727914520000|2024-10-03 00:15:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727914550000|2024-10-03 00:15:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727914570000|2024-10-03 00:16:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727914580000|2024-10-03 00:16:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1727914590000|2024-10-03 00:16:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727914630000|2024-10-03 00:17:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1727914650000|2024-10-03 00:17:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727914770000|2024-10-03 00:19:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727914780000|2024-10-03 00:19:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1727914800000|2024-10-03 00:20:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1727914810000|2024-10-03 00:20:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1727914820000|2024-10-03 00:20:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727914830000|2024-10-03 00:20:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727914870000|2024-10-03 00:21:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727914890000|2024-10-03 00:21:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1727914900000|2024-10-03 00:21:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727914910000|2024-10-03 00:21:50|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1727914920000|2024-10-03 00:22:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727914940000|2024-10-03 00:22:20|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1727914950000|2024-10-03 00:22:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1727914960000|2024-10-03 00:22:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1727915070000|2024-10-03 00:24:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727915080000|2024-10-03 00:24:40|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1727915090000|2024-10-03 00:24:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1727915160000|2024-10-03 00:26:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727915190000|2024-10-03 00:26:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727915210000|2024-10-03 00:26:50|9.05|9|9.05|9|9.05|9|9.04|8.99|9
1727915230000|2024-10-03 00:27:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727915240000|2024-10-03 00:27:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727915270000|2024-10-03 00:27:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727915280000|2024-10-03 00:28:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1727915310000|2024-10-03 00:28:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727915320000|2024-10-03 00:28:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1727915330000|2024-10-03 00:28:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1727915430000|2024-10-03 00:30:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727915440000|2024-10-03 00:30:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727915460000|2024-10-03 00:31:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727915470000|2024-10-03 00:31:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1727915490000|2024-10-03 00:31:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727915500000|2024-10-03 00:31:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727915530000|2024-10-03 00:32:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727915540000|2024-10-03 00:32:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727915560000|2024-10-03 00:32:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727915580000|2024-10-03 00:33:00|9.09|9.04|9.1|9.05|9.11|9.06|9.09|9.04|6
1727915610000|2024-10-03 00:33:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1727915620000|2024-10-03 00:33:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1727915630000|2024-10-03 00:33:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1727915650000|2024-10-03 00:34:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727915670000|2024-10-03 00:34:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1727915700000|2024-10-03 00:35:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1727915740000|2024-10-03 00:35:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1727915780000|2024-10-03 00:36:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727915820000|2024-10-03 00:37:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727915840000|2024-10-03 00:37:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1727915850000|2024-10-03 00:37:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727915910000|2024-10-03 00:38:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1727916010000|2024-10-03 00:40:10|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1727916020000|2024-10-03 00:40:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727916030000|2024-10-03 00:40:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1727916050000|2024-10-03 00:40:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1727916060000|2024-10-03 00:41:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1727916080000|2024-10-03 00:41:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727916110000|2024-10-03 00:41:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727916130000|2024-10-03 00:42:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727916150000|2024-10-03 00:42:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727916160000|2024-10-03 00:42:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727916170000|2024-10-03 00:42:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1727916210000|2024-10-03 00:43:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1727916240000|2024-10-03 00:44:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1727916250000|2024-10-03 00:44:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1727916260000|2024-10-03 00:44:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727916850000|2024-10-03 00:54:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727916910000|2024-10-03 00:55:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1727917010000|2024-10-03 00:56:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|11
1727917020000|2024-10-03 00:57:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1727917030000|2024-10-03 00:57:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727917050000|2024-10-03 00:57:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1727917080000|2024-10-03 00:58:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1727917110000|2024-10-03 00:58:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727917350000|2024-10-03 01:02:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727917480000|2024-10-03 01:04:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727917500000|2024-10-03 01:05:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727917570000|2024-10-03 01:06:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1727917580000|2024-10-03 01:06:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727917620000|2024-10-03 01:07:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1727917630000|2024-10-03 01:07:10|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1727917670000|2024-10-03 01:07:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727917680000|2024-10-03 01:08:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1727917690000|2024-10-03 01:08:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727917760000|2024-10-03 01:09:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1727917770000|2024-10-03 01:09:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727917830000|2024-10-03 01:10:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727917880000|2024-10-03 01:11:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727917890000|2024-10-03 01:11:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1727918030000|2024-10-03 01:13:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727918050000|2024-10-03 01:14:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727918080000|2024-10-03 01:14:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1727918100000|2024-10-03 01:15:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727918110000|2024-10-03 01:15:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727918120000|2024-10-03 01:15:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727918160000|2024-10-03 01:16:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727918170000|2024-10-03 01:16:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1727918180000|2024-10-03 01:16:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1727918190000|2024-10-03 01:16:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727918260000|2024-10-03 01:17:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727918300000|2024-10-03 01:18:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727918380000|2024-10-03 01:19:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727918400000|2024-10-03 01:20:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1727918410000|2024-10-03 01:20:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1727918460000|2024-10-03 01:21:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727918470000|2024-10-03 01:21:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1727918520000|2024-10-03 01:22:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727918530000|2024-10-03 01:22:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727918550000|2024-10-03 01:22:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727918640000|2024-10-03 01:24:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1727918660000|2024-10-03 01:24:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727918670000|2024-10-03 01:24:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727918680000|2024-10-03 01:24:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727918760000|2024-10-03 01:26:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727918920000|2024-10-03 01:28:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727918960000|2024-10-03 01:29:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727919080000|2024-10-03 01:31:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727919120000|2024-10-03 01:32:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727919150000|2024-10-03 01:32:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727919160000|2024-10-03 01:32:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727919310000|2024-10-03 01:35:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727919540000|2024-10-03 01:39:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727919700000|2024-10-03 01:41:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727919740000|2024-10-03 01:42:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727919760000|2024-10-03 01:42:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727919880000|2024-10-03 01:44:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727919930000|2024-10-03 01:45:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1727919940000|2024-10-03 01:45:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1727919950000|2024-10-03 01:45:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727919970000|2024-10-03 01:46:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727920140000|2024-10-03 01:49:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727920190000|2024-10-03 01:49:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727920240000|2024-10-03 01:50:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727920250000|2024-10-03 01:50:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727920290000|2024-10-03 01:51:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727920300000|2024-10-03 01:51:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727920310000|2024-10-03 01:51:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727920390000|2024-10-03 01:53:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727920440000|2024-10-03 01:54:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727920500000|2024-10-03 01:55:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1727920510000|2024-10-03 01:55:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727920610000|2024-10-03 01:56:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727920630000|2024-10-03 01:57:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727920720000|2024-10-03 01:58:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727920970000|2024-10-03 02:02:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727921010000|2024-10-03 02:03:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727921260000|2024-10-03 02:07:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727921290000|2024-10-03 02:08:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727921300000|2024-10-03 02:08:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1727921310000|2024-10-03 02:08:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1727921320000|2024-10-03 02:08:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1727921350000|2024-10-03 02:09:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727921390000|2024-10-03 02:09:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1727921400000|2024-10-03 02:10:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1727921420000|2024-10-03 02:10:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727921530000|2024-10-03 02:12:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727921540000|2024-10-03 02:12:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1727921550000|2024-10-03 02:12:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1727921560000|2024-10-03 02:12:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727921600000|2024-10-03 02:13:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727921810000|2024-10-03 02:16:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727921840000|2024-10-03 02:17:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1727921850000|2024-10-03 02:17:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1727921870000|2024-10-03 02:17:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1727921880000|2024-10-03 02:18:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727922000000|2024-10-03 02:20:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1727922030000|2024-10-03 02:20:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1727922040000|2024-10-03 02:20:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727922050000|2024-10-03 02:20:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727922100000|2024-10-03 02:21:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727922120000|2024-10-03 02:22:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727922130000|2024-10-03 02:22:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727922180000|2024-10-03 02:23:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727922190000|2024-10-03 02:23:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1727922280000|2024-10-03 02:24:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727922300000|2024-10-03 02:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727922310000|2024-10-03 02:25:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1727922320000|2024-10-03 02:25:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727922330000|2024-10-03 02:25:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727922360000|2024-10-03 02:26:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727922820000|2024-10-03 02:33:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727922970000|2024-10-03 02:36:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727923000000|2024-10-03 02:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727923010000|2024-10-03 02:36:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727923240000|2024-10-03 02:40:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727923250000|2024-10-03 02:40:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727923430000|2024-10-03 02:43:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727923440000|2024-10-03 02:44:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1727923480000|2024-10-03 02:44:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1727923520000|2024-10-03 02:45:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727923940000|2024-10-03 02:52:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727923950000|2024-10-03 02:52:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1727923960000|2024-10-03 02:52:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727923990000|2024-10-03 02:53:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1727924000000|2024-10-03 02:53:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1727924300000|2024-10-03 02:58:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1727924310000|2024-10-03 02:58:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727924320000|2024-10-03 02:58:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727924330000|2024-10-03 02:58:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727924340000|2024-10-03 02:59:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1727924400000|2024-10-03 03:00:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727924410000|2024-10-03 03:00:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1727924420000|2024-10-03 03:00:20|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|15
1727924440000|2024-10-03 03:00:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1727924450000|2024-10-03 03:00:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1727924470000|2024-10-03 03:01:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1727924510000|2024-10-03 03:01:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727924520000|2024-10-03 03:02:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1727924540000|2024-10-03 03:02:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727924550000|2024-10-03 03:02:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727924560000|2024-10-03 03:02:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727924610000|2024-10-03 03:03:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727924620000|2024-10-03 03:03:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727924630000|2024-10-03 03:03:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727924660000|2024-10-03 03:04:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1727924770000|2024-10-03 03:06:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1727924780000|2024-10-03 03:06:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1727924850000|2024-10-03 03:07:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727924870000|2024-10-03 03:07:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727924880000|2024-10-03 03:08:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1727924890000|2024-10-03 03:08:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1727925060000|2024-10-03 03:11:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1727925070000|2024-10-03 03:11:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1727925510000|2024-10-03 03:18:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727925530000|2024-10-03 03:18:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1727925550000|2024-10-03 03:19:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1727925560000|2024-10-03 03:19:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1727925590000|2024-10-03 03:19:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1727925600000|2024-10-03 03:20:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727925610000|2024-10-03 03:20:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1727925620000|2024-10-03 03:20:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1727925630000|2024-10-03 03:20:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1727925650000|2024-10-03 03:20:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1727925660000|2024-10-03 03:21:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727925690000|2024-10-03 03:21:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1727925700000|2024-10-03 03:21:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1727925710000|2024-10-03 03:21:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1727926250000|2024-10-03 03:30:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1727926580000|2024-10-03 03:36:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727926700000|2024-10-03 03:38:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727927020000|2024-10-03 03:43:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727927030000|2024-10-03 03:43:50|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727927040000|2024-10-03 03:44:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1727927120000|2024-10-03 03:45:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1727927130000|2024-10-03 03:45:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727927410000|2024-10-03 03:50:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727927460000|2024-10-03 03:51:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727927540000|2024-10-03 03:52:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727927550000|2024-10-03 03:52:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1727927570000|2024-10-03 03:52:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727927580000|2024-10-03 03:53:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1727927750000|2024-10-03 03:55:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727927810000|2024-10-03 03:56:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727928170000|2024-10-03 04:02:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727928290000|2024-10-03 04:04:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1727928340000|2024-10-03 04:05:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727928790000|2024-10-03 04:13:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727928810000|2024-10-03 04:13:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727928840000|2024-10-03 04:14:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727929320000|2024-10-03 04:22:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727929430000|2024-10-03 04:23:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727929450000|2024-10-03 04:24:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727929460000|2024-10-03 04:24:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|8
1727929470000|2024-10-03 04:24:30|9.12|9.07|9.09|9.04|9.12|9.07|9.09|9.04|2
1727929690000|2024-10-03 04:28:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727929700000|2024-10-03 04:28:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1727929710000|2024-10-03 04:28:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1727929820000|2024-10-03 04:30:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727929830000|2024-10-03 04:30:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1727929860000|2024-10-03 04:31:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1727929870000|2024-10-03 04:31:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1727929890000|2024-10-03 04:31:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727930190000|2024-10-03 04:36:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727930270000|2024-10-03 04:37:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727930290000|2024-10-03 04:38:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1727930300000|2024-10-03 04:38:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1727930470000|2024-10-03 04:41:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727930480000|2024-10-03 04:41:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1727930490000|2024-10-03 04:41:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1727930560000|2024-10-03 04:42:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727930570000|2024-10-03 04:42:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727931000000|2024-10-03 04:50:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727931400000|2024-10-03 04:56:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727931910000|2024-10-03 05:05:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727931940000|2024-10-03 05:05:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727931950000|2024-10-03 05:05:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727931960000|2024-10-03 05:06:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1727931970000|2024-10-03 05:06:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1727932030000|2024-10-03 05:07:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727933490000|2024-10-03 05:31:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727933590000|2024-10-03 05:33:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1727933680000|2024-10-03 05:34:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727933690000|2024-10-03 05:34:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727933730000|2024-10-03 05:35:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1727933820000|2024-10-03 05:37:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1727933910000|2024-10-03 05:38:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727934150000|2024-10-03 05:42:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727934220000|2024-10-03 05:43:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727934280000|2024-10-03 05:44:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1727934300000|2024-10-03 05:45:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1727934310000|2024-10-03 05:45:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1727934340000|2024-10-03 05:45:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727934370000|2024-10-03 05:46:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727934380000|2024-10-03 05:46:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1727934410000|2024-10-03 05:46:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727934420000|2024-10-03 05:47:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1727934450000|2024-10-03 05:47:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1727934460000|2024-10-03 05:47:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1727934470000|2024-10-03 05:47:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1727934480000|2024-10-03 05:48:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1727934520000|2024-10-03 05:48:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1727934530000|2024-10-03 05:48:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1727934540000|2024-10-03 05:49:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|8
1727934550000|2024-10-03 05:49:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727934560000|2024-10-03 05:49:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727934590000|2024-10-03 05:49:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727934600000|2024-10-03 05:50:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1727934640000|2024-10-03 05:50:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727934650000|2024-10-03 05:50:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1727934670000|2024-10-03 05:51:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727934680000|2024-10-03 05:51:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727934720000|2024-10-03 05:52:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727934810000|2024-10-03 05:53:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727934990000|2024-10-03 05:56:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1727935000000|2024-10-03 05:56:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727935110000|2024-10-03 05:58:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727935140000|2024-10-03 05:59:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1727935270000|2024-10-03 06:01:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1727935480000|2024-10-03 06:04:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1727935490000|2024-10-03 06:04:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727935500000|2024-10-03 06:05:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1727935540000|2024-10-03 06:05:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1727935590000|2024-10-03 06:06:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1727935610000|2024-10-03 06:06:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727935620000|2024-10-03 06:07:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727935630000|2024-10-03 06:07:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1727935680000|2024-10-03 06:08:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1727935690000|2024-10-03 06:08:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1727935730000|2024-10-03 06:08:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1727935740000|2024-10-03 06:09:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727935960000|2024-10-03 06:12:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727935970000|2024-10-03 06:12:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1727936140000|2024-10-03 06:15:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1727936360000|2024-10-03 06:19:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727936380000|2024-10-03 06:19:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1727936390000|2024-10-03 06:19:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727936400000|2024-10-03 06:20:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727937560000|2024-10-03 06:39:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727937680000|2024-10-03 06:41:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727937690000|2024-10-03 06:41:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1727937810000|2024-10-03 06:43:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727937970000|2024-10-03 06:46:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727938320000|2024-10-03 06:52:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727938370000|2024-10-03 06:52:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727938480000|2024-10-03 06:54:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727938490000|2024-10-03 06:54:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1727938500000|2024-10-03 06:55:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1727938600000|2024-10-03 06:56:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1727938620000|2024-10-03 06:57:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727938640000|2024-10-03 06:57:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727938650000|2024-10-03 06:57:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727938670000|2024-10-03 06:57:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1727938740000|2024-10-03 06:59:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1727938750000|2024-10-03 06:59:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1727938780000|2024-10-03 06:59:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727938810000|2024-10-03 07:00:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1727938820000|2024-10-03 07:00:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727938830000|2024-10-03 07:00:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1727938890000|2024-10-03 07:01:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1727938910000|2024-10-03 07:01:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1727938920000|2024-10-03 07:02:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727938930000|2024-10-03 07:02:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1727938950000|2024-10-03 07:02:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727938970000|2024-10-03 07:02:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1727939000000|2024-10-03 07:03:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727939030000|2024-10-03 07:03:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727939040000|2024-10-03 07:04:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727939050000|2024-10-03 07:04:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727939060000|2024-10-03 07:04:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1727939070000|2024-10-03 07:04:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727939090000|2024-10-03 07:04:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727939100000|2024-10-03 07:05:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727939200000|2024-10-03 07:06:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1727939220000|2024-10-03 07:07:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1727939230000|2024-10-03 07:07:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727939340000|2024-10-03 07:09:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1727939350000|2024-10-03 07:09:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727939410000|2024-10-03 07:10:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727939420000|2024-10-03 07:10:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|12
1727939430000|2024-10-03 07:10:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1727939450000|2024-10-03 07:10:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1727939540000|2024-10-03 07:12:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1727939560000|2024-10-03 07:12:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1727939570000|2024-10-03 07:12:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|10
1727939580000|2024-10-03 07:13:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1727939640000|2024-10-03 07:14:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727939680000|2024-10-03 07:14:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727939700000|2024-10-03 07:15:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1727939710000|2024-10-03 07:15:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727939820000|2024-10-03 07:17:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1727939830000|2024-10-03 07:17:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727939860000|2024-10-03 07:17:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727939900000|2024-10-03 07:18:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727939910000|2024-10-03 07:18:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727939950000|2024-10-03 07:19:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1727940000000|2024-10-03 07:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1727940040000|2024-10-03 07:20:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727940060000|2024-10-03 07:21:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727940070000|2024-10-03 07:21:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727940120000|2024-10-03 07:22:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1727940140000|2024-10-03 07:22:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727940150000|2024-10-03 07:22:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1727940190000|2024-10-03 07:23:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1727940220000|2024-10-03 07:23:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1727940330000|2024-10-03 07:25:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727940600000|2024-10-03 07:30:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1727940610000|2024-10-03 07:30:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727940760000|2024-10-03 07:32:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727941280000|2024-10-03 07:41:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727941460000|2024-10-03 07:44:20|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1727941470000|2024-10-03 07:44:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1727941480000|2024-10-03 07:44:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727941510000|2024-10-03 07:45:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|11
1727941580000|2024-10-03 07:46:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1727941670000|2024-10-03 07:47:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727941800000|2024-10-03 07:50:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727941810000|2024-10-03 07:50:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727941820000|2024-10-03 07:50:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727941830000|2024-10-03 07:50:30|9.02|8.97|9.01|8.96|9.03|8.98|9.01|8.96|3
1727941870000|2024-10-03 07:51:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727941880000|2024-10-03 07:51:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727941890000|2024-10-03 07:51:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|6
1727941900000|2024-10-03 07:51:40|9|8.95|9|8.95|9.01|8.96|9|8.95|9
1727941910000|2024-10-03 07:51:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727941960000|2024-10-03 07:52:40|9|8.95|9|8.95|9.01|8.96|9|8.95|11
1727941970000|2024-10-03 07:52:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727942060000|2024-10-03 07:54:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727942130000|2024-10-03 07:55:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727942140000|2024-10-03 07:55:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727942150000|2024-10-03 07:55:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1727942160000|2024-10-03 07:56:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727942170000|2024-10-03 07:56:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727942250000|2024-10-03 07:57:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727942390000|2024-10-03 07:59:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727942400000|2024-10-03 08:00:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727942410000|2024-10-03 08:00:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1727942420000|2024-10-03 08:00:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727942440000|2024-10-03 08:00:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1727942460000|2024-10-03 08:01:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1727942490000|2024-10-03 08:01:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727942520000|2024-10-03 08:02:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1727942540000|2024-10-03 08:02:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727942550000|2024-10-03 08:02:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1727942570000|2024-10-03 08:02:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727942580000|2024-10-03 08:03:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727942590000|2024-10-03 08:03:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727942600000|2024-10-03 08:03:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1727942660000|2024-10-03 08:04:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1727942670000|2024-10-03 08:04:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727942680000|2024-10-03 08:04:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|8
1727942690000|2024-10-03 08:04:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727942700000|2024-10-03 08:05:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727942710000|2024-10-03 08:05:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727942780000|2024-10-03 08:06:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1727942790000|2024-10-03 08:06:30|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727942800000|2024-10-03 08:06:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1727943360000|2024-10-03 08:16:00|8.97|8.92|8.95|8.9|8.97|8.92|8.95|8.9|2
1727943370000|2024-10-03 08:16:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727943390000|2024-10-03 08:16:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727943430000|2024-10-03 08:17:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727943440000|2024-10-03 08:17:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727943490000|2024-10-03 08:18:10|8.95|8.9|8.94|8.89|8.96|8.91|8.94|8.89|8
1727943500000|2024-10-03 08:18:20|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|9
1727943540000|2024-10-03 08:19:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727943550000|2024-10-03 08:19:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727943560000|2024-10-03 08:19:20|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727943570000|2024-10-03 08:19:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|6
1727943580000|2024-10-03 08:19:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|6
1727943590000|2024-10-03 08:19:50|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|7
1727943600000|2024-10-03 08:20:00|8.94|8.89|8.92|8.87|8.94|8.89|8.92|8.87|7
1727943610000|2024-10-03 08:20:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1727943620000|2024-10-03 08:20:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727943630000|2024-10-03 08:20:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727943640000|2024-10-03 08:20:40|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1727943650000|2024-10-03 08:20:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727943670000|2024-10-03 08:21:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727943710000|2024-10-03 08:21:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727943720000|2024-10-03 08:22:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727943730000|2024-10-03 08:22:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727943750000|2024-10-03 08:22:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727943820000|2024-10-03 08:23:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727943840000|2024-10-03 08:24:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727943850000|2024-10-03 08:24:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727943860000|2024-10-03 08:24:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727943870000|2024-10-03 08:24:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|10
1727943890000|2024-10-03 08:24:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|6
1727943900000|2024-10-03 08:25:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727943910000|2024-10-03 08:25:10|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1727943920000|2024-10-03 08:25:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1727943940000|2024-10-03 08:25:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727943980000|2024-10-03 08:26:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727943990000|2024-10-03 08:26:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1727944000000|2024-10-03 08:26:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727944010000|2024-10-03 08:26:50|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727944030000|2024-10-03 08:27:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|8
1727944040000|2024-10-03 08:27:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727944070000|2024-10-03 08:27:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727944080000|2024-10-03 08:28:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727944090000|2024-10-03 08:28:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|7
1727944100000|2024-10-03 08:28:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1727944110000|2024-10-03 08:28:30|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1727944140000|2024-10-03 08:29:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727944170000|2024-10-03 08:29:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727944200000|2024-10-03 08:30:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727944210000|2024-10-03 08:30:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727944220000|2024-10-03 08:30:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727944230000|2024-10-03 08:30:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727944240000|2024-10-03 08:30:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727944260000|2024-10-03 08:31:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|6
1727944270000|2024-10-03 08:31:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|6
1727944320000|2024-10-03 08:32:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727944380000|2024-10-03 08:33:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727944420000|2024-10-03 08:33:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727944430000|2024-10-03 08:33:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727944440000|2024-10-03 08:34:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727944450000|2024-10-03 08:34:10|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|7
1727944460000|2024-10-03 08:34:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727944470000|2024-10-03 08:34:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727944480000|2024-10-03 08:34:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727944510000|2024-10-03 08:35:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727944520000|2024-10-03 08:35:20|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|7
1727944550000|2024-10-03 08:35:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727944570000|2024-10-03 08:36:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|14
1727944580000|2024-10-03 08:36:20|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|7
1727944590000|2024-10-03 08:36:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|6
1727944620000|2024-10-03 08:37:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727944630000|2024-10-03 08:37:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1727944640000|2024-10-03 08:37:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|6
1727944650000|2024-10-03 08:37:30|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727944750000|2024-10-03 08:39:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727944760000|2024-10-03 08:39:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727944770000|2024-10-03 08:39:30|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1727944800000|2024-10-03 08:40:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|11
1727944810000|2024-10-03 08:40:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|6
1727944820000|2024-10-03 08:40:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1727944840000|2024-10-03 08:40:40|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1727944850000|2024-10-03 08:40:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1727944860000|2024-10-03 08:41:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727944890000|2024-10-03 08:41:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727944900000|2024-10-03 08:41:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727944910000|2024-10-03 08:41:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1727944920000|2024-10-03 08:42:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|8
1727944940000|2024-10-03 08:42:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1727944950000|2024-10-03 08:42:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727944980000|2024-10-03 08:43:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|7
1727945030000|2024-10-03 08:43:50|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1727945040000|2024-10-03 08:44:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727945050000|2024-10-03 08:44:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727945060000|2024-10-03 08:44:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1727945070000|2024-10-03 08:44:30|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727945080000|2024-10-03 08:44:40|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1727945140000|2024-10-03 08:45:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1727945150000|2024-10-03 08:45:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1727945160000|2024-10-03 08:46:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727945190000|2024-10-03 08:46:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727945200000|2024-10-03 08:46:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727945210000|2024-10-03 08:46:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1727945220000|2024-10-03 08:47:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1727945230000|2024-10-03 08:47:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727945240000|2024-10-03 08:47:20|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727945250000|2024-10-03 08:47:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727945270000|2024-10-03 08:47:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727945280000|2024-10-03 08:48:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727945290000|2024-10-03 08:48:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727945300000|2024-10-03 08:48:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727945310000|2024-10-03 08:48:30|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727945440000|2024-10-03 08:50:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727945460000|2024-10-03 08:51:00|8.92|8.87|8.91|8.86|8.93|8.88|8.91|8.86|8
1727945470000|2024-10-03 08:51:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727945480000|2024-10-03 08:51:20|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1727945490000|2024-10-03 08:51:30|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|6
1727945500000|2024-10-03 08:51:40|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1727945510000|2024-10-03 08:51:50|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1727945520000|2024-10-03 08:52:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1727945530000|2024-10-03 08:52:10|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727945540000|2024-10-03 08:52:20|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727945650000|2024-10-03 08:54:10|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|8
1727945660000|2024-10-03 08:54:20|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1727945700000|2024-10-03 08:55:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1727945720000|2024-10-03 08:55:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727945740000|2024-10-03 08:55:40|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|7
1727945750000|2024-10-03 08:55:50|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|5
1727945760000|2024-10-03 08:56:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727945770000|2024-10-03 08:56:10|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|6
1727945790000|2024-10-03 08:56:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727945820000|2024-10-03 08:57:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727945850000|2024-10-03 08:57:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727945890000|2024-10-03 08:58:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727945900000|2024-10-03 08:58:20|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|6
1727945910000|2024-10-03 08:58:30|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727945920000|2024-10-03 08:58:40|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|5
1727945930000|2024-10-03 08:58:50|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|7
1727945940000|2024-10-03 08:59:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727945970000|2024-10-03 08:59:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|6
1727945980000|2024-10-03 08:59:40|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727946000000|2024-10-03 09:00:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|6
1727946010000|2024-10-03 09:00:10|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1727946030000|2024-10-03 09:00:30|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1727946040000|2024-10-03 09:00:40|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1727946050000|2024-10-03 09:00:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727946070000|2024-10-03 09:01:10|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|5
1727946100000|2024-10-03 09:01:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1727946740000|2024-10-03 09:12:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727946760000|2024-10-03 09:12:40|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|6
1727946770000|2024-10-03 09:12:50|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727946780000|2024-10-03 09:13:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727946790000|2024-10-03 09:13:10|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1727946810000|2024-10-03 09:13:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|6
1727946850000|2024-10-03 09:14:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727946860000|2024-10-03 09:14:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1727946880000|2024-10-03 09:14:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727946890000|2024-10-03 09:14:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1727946920000|2024-10-03 09:15:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727946930000|2024-10-03 09:15:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|8
1727946940000|2024-10-03 09:15:40|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1727946950000|2024-10-03 09:15:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727946960000|2024-10-03 09:16:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727946970000|2024-10-03 09:16:10|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1727946980000|2024-10-03 09:16:20|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727946990000|2024-10-03 09:16:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727947010000|2024-10-03 09:16:50|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|10
1727947030000|2024-10-03 09:17:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727947050000|2024-10-03 09:17:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727947060000|2024-10-03 09:17:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727947070000|2024-10-03 09:17:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727947080000|2024-10-03 09:18:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727947090000|2024-10-03 09:18:10|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1727947100000|2024-10-03 09:18:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727947110000|2024-10-03 09:18:30|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|11
1727947120000|2024-10-03 09:18:40|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1727947130000|2024-10-03 09:18:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1727947140000|2024-10-03 09:19:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727947150000|2024-10-03 09:19:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727947170000|2024-10-03 09:19:30|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|9
1727947180000|2024-10-03 09:19:40|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727947200000|2024-10-03 09:20:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1727947210000|2024-10-03 09:20:10|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1727947220000|2024-10-03 09:20:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|6
1727947230000|2024-10-03 09:20:30|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727947240000|2024-10-03 09:20:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727947250000|2024-10-03 09:20:50|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1727947260000|2024-10-03 09:21:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727947320000|2024-10-03 09:22:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1727947330000|2024-10-03 09:22:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727947490000|2024-10-03 09:24:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|7
1727947500000|2024-10-03 09:25:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1727947510000|2024-10-03 09:25:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727947520000|2024-10-03 09:25:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727947530000|2024-10-03 09:25:30|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727947540000|2024-10-03 09:25:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727947560000|2024-10-03 09:26:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727947600000|2024-10-03 09:26:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727947610000|2024-10-03 09:26:50|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|8
1727947620000|2024-10-03 09:27:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1727947630000|2024-10-03 09:27:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727947670000|2024-10-03 09:27:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727947690000|2024-10-03 09:28:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727947700000|2024-10-03 09:28:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727947710000|2024-10-03 09:28:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1727947720000|2024-10-03 09:28:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727947820000|2024-10-03 09:30:20|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727947830000|2024-10-03 09:30:30|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727947850000|2024-10-03 09:30:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|7
1727947920000|2024-10-03 09:32:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727947980000|2024-10-03 09:33:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|10
1727948000000|2024-10-03 09:33:20|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|7
1727948010000|2024-10-03 09:33:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727948020000|2024-10-03 09:33:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727948030000|2024-10-03 09:33:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1727948060000|2024-10-03 09:34:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727948070000|2024-10-03 09:34:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727948080000|2024-10-03 09:34:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727948100000|2024-10-03 09:35:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727948110000|2024-10-03 09:35:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|6
1727948120000|2024-10-03 09:35:20|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1727948130000|2024-10-03 09:35:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727948160000|2024-10-03 09:36:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|7
1727948170000|2024-10-03 09:36:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727948180000|2024-10-03 09:36:20|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727948220000|2024-10-03 09:37:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727948230000|2024-10-03 09:37:10|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727948240000|2024-10-03 09:37:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727948250000|2024-10-03 09:37:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727948400000|2024-10-03 09:40:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727948410000|2024-10-03 09:40:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727948420000|2024-10-03 09:40:20|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727948430000|2024-10-03 09:40:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|8
1727948440000|2024-10-03 09:40:40|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|7
1727948520000|2024-10-03 09:42:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727948530000|2024-10-03 09:42:10|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1727948570000|2024-10-03 09:42:50|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1727948600000|2024-10-03 09:43:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727948770000|2024-10-03 09:46:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727948830000|2024-10-03 09:47:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727948850000|2024-10-03 09:47:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1727948880000|2024-10-03 09:48:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727948890000|2024-10-03 09:48:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|6
1727948900000|2024-10-03 09:48:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727948910000|2024-10-03 09:48:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|6
1727949080000|2024-10-03 09:51:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|15
1727949090000|2024-10-03 09:51:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1727949100000|2024-10-03 09:51:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727949170000|2024-10-03 09:52:50|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1727949180000|2024-10-03 09:53:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727949190000|2024-10-03 09:53:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727949200000|2024-10-03 09:53:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727949210000|2024-10-03 09:53:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727949220000|2024-10-03 09:53:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727949280000|2024-10-03 09:54:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727949290000|2024-10-03 09:54:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1727949300000|2024-10-03 09:55:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727949320000|2024-10-03 09:55:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|9
1727949330000|2024-10-03 09:55:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727949340000|2024-10-03 09:55:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727949350000|2024-10-03 09:55:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727949360000|2024-10-03 09:56:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727949370000|2024-10-03 09:56:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727949380000|2024-10-03 09:56:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727949390000|2024-10-03 09:56:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727949400000|2024-10-03 09:56:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727949410000|2024-10-03 09:56:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727949420000|2024-10-03 09:57:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727949430000|2024-10-03 09:57:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727949470000|2024-10-03 09:57:50|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727949500000|2024-10-03 09:58:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|6
1727949520000|2024-10-03 09:58:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727949540000|2024-10-03 09:59:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1727949570000|2024-10-03 09:59:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727949580000|2024-10-03 09:59:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727949590000|2024-10-03 09:59:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727949600000|2024-10-03 10:00:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727949610000|2024-10-03 10:00:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727949650000|2024-10-03 10:00:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727950120000|2024-10-03 10:08:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727950190000|2024-10-03 10:09:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727950230000|2024-10-03 10:10:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727950240000|2024-10-03 10:10:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727950250000|2024-10-03 10:10:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727950260000|2024-10-03 10:11:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727950270000|2024-10-03 10:11:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|6
1727950280000|2024-10-03 10:11:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727950290000|2024-10-03 10:11:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727950310000|2024-10-03 10:11:50|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1727950320000|2024-10-03 10:12:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1727950370000|2024-10-03 10:12:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727950400000|2024-10-03 10:13:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727950460000|2024-10-03 10:14:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727950470000|2024-10-03 10:14:30|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1727950500000|2024-10-03 10:15:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1727950510000|2024-10-03 10:15:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727950580000|2024-10-03 10:16:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727950600000|2024-10-03 10:16:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1727950650000|2024-10-03 10:17:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727950670000|2024-10-03 10:17:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727950740000|2024-10-03 10:19:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727950750000|2024-10-03 10:19:10|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|7
1727950760000|2024-10-03 10:19:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1727950770000|2024-10-03 10:19:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727950790000|2024-10-03 10:19:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727950800000|2024-10-03 10:20:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727950810000|2024-10-03 10:20:10|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1727950860000|2024-10-03 10:21:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727950870000|2024-10-03 10:21:10|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1727950880000|2024-10-03 10:21:20|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727950890000|2024-10-03 10:21:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1727950900000|2024-10-03 10:21:40|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1727950910000|2024-10-03 10:21:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|10
1727950930000|2024-10-03 10:22:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727950980000|2024-10-03 10:23:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1727951180000|2024-10-03 10:26:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727951190000|2024-10-03 10:26:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727951230000|2024-10-03 10:27:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727951560000|2024-10-03 10:32:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727951610000|2024-10-03 10:33:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727951620000|2024-10-03 10:33:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1727951720000|2024-10-03 10:35:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727951750000|2024-10-03 10:35:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727951820000|2024-10-03 10:37:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727952250000|2024-10-03 10:44:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727952290000|2024-10-03 10:44:50|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1727952300000|2024-10-03 10:45:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727952320000|2024-10-03 10:45:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727952350000|2024-10-03 10:45:50|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1727952370000|2024-10-03 10:46:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727952980000|2024-10-03 10:56:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727952990000|2024-10-03 10:56:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727953090000|2024-10-03 10:58:10|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1727953100000|2024-10-03 10:58:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727953140000|2024-10-03 10:59:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727953150000|2024-10-03 10:59:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1727953170000|2024-10-03 10:59:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1727953180000|2024-10-03 10:59:40|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1727953200000|2024-10-03 11:00:00|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1727953260000|2024-10-03 11:01:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727953270000|2024-10-03 11:01:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727953280000|2024-10-03 11:01:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727953300000|2024-10-03 11:01:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727953310000|2024-10-03 11:01:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727953420000|2024-10-03 11:03:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727953510000|2024-10-03 11:05:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727953710000|2024-10-03 11:08:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727953720000|2024-10-03 11:08:40|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1727953770000|2024-10-03 11:09:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727953800000|2024-10-03 11:10:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1727953810000|2024-10-03 11:10:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727953820000|2024-10-03 11:10:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1727953850000|2024-10-03 11:10:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727953860000|2024-10-03 11:11:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1727953870000|2024-10-03 11:11:10|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1727953940000|2024-10-03 11:12:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727953950000|2024-10-03 11:12:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1727953960000|2024-10-03 11:12:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|8
1727953970000|2024-10-03 11:12:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727954280000|2024-10-03 11:18:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727954360000|2024-10-03 11:19:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1727954390000|2024-10-03 11:19:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727954400000|2024-10-03 11:20:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1727954440000|2024-10-03 11:20:40|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1727954450000|2024-10-03 11:20:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1727954460000|2024-10-03 11:21:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1727954470000|2024-10-03 11:21:10|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1727954510000|2024-10-03 11:21:50|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1727954520000|2024-10-03 11:22:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1727954530000|2024-10-03 11:22:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1727954540000|2024-10-03 11:22:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1727954570000|2024-10-03 11:22:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1727954580000|2024-10-03 11:23:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1727954590000|2024-10-03 11:23:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727954960000|2024-10-03 11:29:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1727954970000|2024-10-03 11:29:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1727954980000|2024-10-03 11:29:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|6
1727955000000|2024-10-03 11:30:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|8
1727955010000|2024-10-03 11:30:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727955020000|2024-10-03 11:30:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727955040000|2024-10-03 11:30:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727955070000|2024-10-03 11:31:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727955150000|2024-10-03 11:32:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727955160000|2024-10-03 11:32:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1727955170000|2024-10-03 11:32:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727955250000|2024-10-03 11:34:10|8.97|8.92|8.97|8.92|8.98|8.93|8.96|8.91|6
1727955260000|2024-10-03 11:34:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727955290000|2024-10-03 11:34:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727955300000|2024-10-03 11:35:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727955310000|2024-10-03 11:35:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727955330000|2024-10-03 11:35:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727955340000|2024-10-03 11:35:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727955890000|2024-10-03 11:44:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727956190000|2024-10-03 11:49:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1727956200000|2024-10-03 11:50:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1727956230000|2024-10-03 11:50:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727956280000|2024-10-03 11:51:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727956430000|2024-10-03 11:53:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727956440000|2024-10-03 11:54:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727956450000|2024-10-03 11:54:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727956460000|2024-10-03 11:54:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727956590000|2024-10-03 11:56:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727956600000|2024-10-03 11:56:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727956610000|2024-10-03 11:56:50|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1727956620000|2024-10-03 11:57:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727956630000|2024-10-03 11:57:10|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1727956640000|2024-10-03 11:57:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727956660000|2024-10-03 11:57:40|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1727956670000|2024-10-03 11:57:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727956880000|2024-10-03 12:01:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727956900000|2024-10-03 12:01:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727956950000|2024-10-03 12:02:30|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727956960000|2024-10-03 12:02:40|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1727956970000|2024-10-03 12:02:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727956980000|2024-10-03 12:03:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|9
1727956990000|2024-10-03 12:03:10|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|5
1727957000000|2024-10-03 12:03:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727957010000|2024-10-03 12:03:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727957050000|2024-10-03 12:04:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|6
1727957060000|2024-10-03 12:04:20|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|5
1727957120000|2024-10-03 12:05:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727957170000|2024-10-03 12:06:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727957230000|2024-10-03 12:07:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727957240000|2024-10-03 12:07:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727957270000|2024-10-03 12:07:50|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|5
1727957280000|2024-10-03 12:08:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|8
1727957290000|2024-10-03 12:08:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727957320000|2024-10-03 12:08:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727957330000|2024-10-03 12:08:50|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727957340000|2024-10-03 12:09:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1727957350000|2024-10-03 12:09:10|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1727957360000|2024-10-03 12:09:20|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1727957400000|2024-10-03 12:10:00|8.93|8.88|8.94|8.89|8.94|8.89|8.92|8.87|4
1727957440000|2024-10-03 12:10:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727957660000|2024-10-03 12:14:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727957670000|2024-10-03 12:14:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727957680000|2024-10-03 12:14:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727957700000|2024-10-03 12:15:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1727957770000|2024-10-03 12:16:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727957780000|2024-10-03 12:16:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727957790000|2024-10-03 12:16:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727957810000|2024-10-03 12:16:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1727957820000|2024-10-03 12:17:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727957830000|2024-10-03 12:17:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727957930000|2024-10-03 12:18:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727957960000|2024-10-03 12:19:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727958440000|2024-10-03 12:27:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727958500000|2024-10-03 12:28:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727958510000|2024-10-03 12:28:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1727958960000|2024-10-03 12:36:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727958980000|2024-10-03 12:36:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727958990000|2024-10-03 12:36:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727959000000|2024-10-03 12:36:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727959080000|2024-10-03 12:38:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1727959160000|2024-10-03 12:39:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727959170000|2024-10-03 12:39:30|8.98|8.93|8.97|8.92|8.98|8.93|8.96|8.91|4
1727959180000|2024-10-03 12:39:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727959190000|2024-10-03 12:39:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727959200000|2024-10-03 12:40:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1727959210000|2024-10-03 12:40:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727959240000|2024-10-03 12:40:40|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1727959250000|2024-10-03 12:40:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727959260000|2024-10-03 12:41:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|9
1727959270000|2024-10-03 12:41:10|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1727959310000|2024-10-03 12:41:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727959320000|2024-10-03 12:42:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727959340000|2024-10-03 12:42:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727960260000|2024-10-03 12:57:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727960270000|2024-10-03 12:57:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727960370000|2024-10-03 12:59:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727960790000|2024-10-03 13:06:30|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1727960830000|2024-10-03 13:07:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727960850000|2024-10-03 13:07:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727960870000|2024-10-03 13:07:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727960880000|2024-10-03 13:08:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|7
1727960900000|2024-10-03 13:08:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727960920000|2024-10-03 13:08:40|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1727960930000|2024-10-03 13:08:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727961000000|2024-10-03 13:10:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727961010000|2024-10-03 13:10:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727961040000|2024-10-03 13:10:40|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1727961050000|2024-10-03 13:10:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727961060000|2024-10-03 13:11:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727961070000|2024-10-03 13:11:10|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727961080000|2024-10-03 13:11:20|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1727961090000|2024-10-03 13:11:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727961120000|2024-10-03 13:12:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727961130000|2024-10-03 13:12:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727961140000|2024-10-03 13:12:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727961160000|2024-10-03 13:12:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727961170000|2024-10-03 13:12:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727961180000|2024-10-03 13:13:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727961190000|2024-10-03 13:13:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727961210000|2024-10-03 13:13:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727961240000|2024-10-03 13:14:00|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1727961250000|2024-10-03 13:14:10|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727961820000|2024-10-03 13:23:40|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727961890000|2024-10-03 13:24:50|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1727961910000|2024-10-03 13:25:10|8.94|8.89|8.95|8.9|8.95|8.9|8.93|8.88|4
1727961920000|2024-10-03 13:25:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727961940000|2024-10-03 13:25:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727962040000|2024-10-03 13:27:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1727962070000|2024-10-03 13:27:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727962600000|2024-10-03 13:36:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727962630000|2024-10-03 13:37:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727962680000|2024-10-03 13:38:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727962700000|2024-10-03 13:38:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727962710000|2024-10-03 13:38:30|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|9
1727962740000|2024-10-03 13:39:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1727962750000|2024-10-03 13:39:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1727962760000|2024-10-03 13:39:20|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|5
1727962770000|2024-10-03 13:39:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1727962780000|2024-10-03 13:39:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727962800000|2024-10-03 13:40:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1727962810000|2024-10-03 13:40:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727962820000|2024-10-03 13:40:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727962830000|2024-10-03 13:40:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1727962840000|2024-10-03 13:40:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727962860000|2024-10-03 13:41:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727962870000|2024-10-03 13:41:10|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|11
1727962880000|2024-10-03 13:41:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1727962890000|2024-10-03 13:41:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1727962900000|2024-10-03 13:41:40|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727962920000|2024-10-03 13:42:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727962930000|2024-10-03 13:42:10|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727962950000|2024-10-03 13:42:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727962990000|2024-10-03 13:43:10|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727963090000|2024-10-03 13:44:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727963100000|2024-10-03 13:45:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727963110000|2024-10-03 13:45:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727963140000|2024-10-03 13:45:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727963150000|2024-10-03 13:45:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727963160000|2024-10-03 13:46:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727963170000|2024-10-03 13:46:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727963200000|2024-10-03 13:46:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727963210000|2024-10-03 13:46:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727963220000|2024-10-03 13:47:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727963640000|2024-10-03 13:54:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1727963650000|2024-10-03 13:54:10|8.91|8.86|8.93|8.88|8.93|8.88|8.91|8.86|5
1727963660000|2024-10-03 13:54:20|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727963670000|2024-10-03 13:54:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727963690000|2024-10-03 13:54:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727963700000|2024-10-03 13:55:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1727963710000|2024-10-03 13:55:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727963720000|2024-10-03 13:55:20|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|8
1727963730000|2024-10-03 13:55:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727963740000|2024-10-03 13:55:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727963760000|2024-10-03 13:56:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727963770000|2024-10-03 13:56:10|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727963780000|2024-10-03 13:56:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1727963830000|2024-10-03 13:57:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1727963840000|2024-10-03 13:57:20|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1727963850000|2024-10-03 13:57:30|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727963860000|2024-10-03 13:57:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727963910000|2024-10-03 13:58:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727963920000|2024-10-03 13:58:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727963950000|2024-10-03 13:59:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727963970000|2024-10-03 13:59:30|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727963980000|2024-10-03 13:59:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727964000000|2024-10-03 14:00:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727964010000|2024-10-03 14:00:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727964020000|2024-10-03 14:00:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1727964030000|2024-10-03 14:00:30|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1727964040000|2024-10-03 14:00:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727964050000|2024-10-03 14:00:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727964060000|2024-10-03 14:01:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727964070000|2024-10-03 14:01:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727964080000|2024-10-03 14:01:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1727964090000|2024-10-03 14:01:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|6
1727964100000|2024-10-03 14:01:40|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|7
1727964110000|2024-10-03 14:01:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727964120000|2024-10-03 14:02:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727964140000|2024-10-03 14:02:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1727964160000|2024-10-03 14:02:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727964170000|2024-10-03 14:02:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|10
1727964180000|2024-10-03 14:03:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1727964190000|2024-10-03 14:03:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|10
1727964200000|2024-10-03 14:03:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|10
1727964210000|2024-10-03 14:03:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727964220000|2024-10-03 14:03:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|14
1727964230000|2024-10-03 14:03:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|8
1727964240000|2024-10-03 14:04:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1727964250000|2024-10-03 14:04:10|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|4
1727964260000|2024-10-03 14:04:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727964270000|2024-10-03 14:04:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727964280000|2024-10-03 14:04:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1727964290000|2024-10-03 14:04:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727964300000|2024-10-03 14:05:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727964310000|2024-10-03 14:05:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1727964320000|2024-10-03 14:05:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|9
1727964340000|2024-10-03 14:05:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|9
1727964350000|2024-10-03 14:05:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727964380000|2024-10-03 14:06:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1727964390000|2024-10-03 14:06:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1727964400000|2024-10-03 14:06:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1727964420000|2024-10-03 14:07:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727964430000|2024-10-03 14:07:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1727964440000|2024-10-03 14:07:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|14
1727964510000|2024-10-03 14:08:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727964520000|2024-10-03 14:08:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727964530000|2024-10-03 14:08:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727964540000|2024-10-03 14:09:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1727964550000|2024-10-03 14:09:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727964560000|2024-10-03 14:09:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727964570000|2024-10-03 14:09:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|8
1727964580000|2024-10-03 14:09:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|10
1727964590000|2024-10-03 14:09:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727964600000|2024-10-03 14:10:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1727964610000|2024-10-03 14:10:10|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727964630000|2024-10-03 14:10:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727964640000|2024-10-03 14:10:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727964650000|2024-10-03 14:10:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727964660000|2024-10-03 14:11:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964670000|2024-10-03 14:11:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727964680000|2024-10-03 14:11:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727964690000|2024-10-03 14:11:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727964700000|2024-10-03 14:11:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727964710000|2024-10-03 14:11:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727964720000|2024-10-03 14:12:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727964730000|2024-10-03 14:12:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727964740000|2024-10-03 14:12:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1727964750000|2024-10-03 14:12:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1727964760000|2024-10-03 14:12:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727964780000|2024-10-03 14:13:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1727964790000|2024-10-03 14:13:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1727964800000|2024-10-03 14:13:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727964820000|2024-10-03 14:13:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1727964830000|2024-10-03 14:13:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727964840000|2024-10-03 14:14:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727964850000|2024-10-03 14:14:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727964860000|2024-10-03 14:14:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727964900000|2024-10-03 14:15:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727964920000|2024-10-03 14:15:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727964940000|2024-10-03 14:15:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1727964960000|2024-10-03 14:16:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1727964980000|2024-10-03 14:16:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727965010000|2024-10-03 14:16:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727965020000|2024-10-03 14:17:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|6
1727965030000|2024-10-03 14:17:10|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727965040000|2024-10-03 14:17:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1727965050000|2024-10-03 14:17:30|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727965060000|2024-10-03 14:17:40|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1727965070000|2024-10-03 14:17:50|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1727965080000|2024-10-03 14:18:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|4
1727965090000|2024-10-03 14:18:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727965100000|2024-10-03 14:18:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727965110000|2024-10-03 14:18:30|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1727965120000|2024-10-03 14:18:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|10
1727965170000|2024-10-03 14:19:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727965180000|2024-10-03 14:19:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727965250000|2024-10-03 14:20:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1727965270000|2024-10-03 14:21:10|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1727965280000|2024-10-03 14:21:20|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1727965310000|2024-10-03 14:21:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727965320000|2024-10-03 14:22:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1727965330000|2024-10-03 14:22:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1727965340000|2024-10-03 14:22:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1727965350000|2024-10-03 14:22:30|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1727965360000|2024-10-03 14:22:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727965370000|2024-10-03 14:22:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|8
1727965380000|2024-10-03 14:23:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1727965390000|2024-10-03 14:23:10|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1727965400000|2024-10-03 14:23:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1727965410000|2024-10-03 14:23:30|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727965420000|2024-10-03 14:23:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727965430000|2024-10-03 14:23:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1727965440000|2024-10-03 14:24:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|7
1727965450000|2024-10-03 14:24:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727965460000|2024-10-03 14:24:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727965470000|2024-10-03 14:24:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727965480000|2024-10-03 14:24:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727965500000|2024-10-03 14:25:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727965530000|2024-10-03 14:25:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727965540000|2024-10-03 14:25:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727965550000|2024-10-03 14:25:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727965560000|2024-10-03 14:26:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1727965570000|2024-10-03 14:26:10|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1727965580000|2024-10-03 14:26:20|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|7
1727965590000|2024-10-03 14:26:30|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727965620000|2024-10-03 14:27:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|6
1727965630000|2024-10-03 14:27:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727965640000|2024-10-03 14:27:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1727965650000|2024-10-03 14:27:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727965670000|2024-10-03 14:27:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727965680000|2024-10-03 14:28:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727965690000|2024-10-03 14:28:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727965700000|2024-10-03 14:28:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1727965710000|2024-10-03 14:28:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727965720000|2024-10-03 14:28:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1727965730000|2024-10-03 14:28:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1727965740000|2024-10-03 14:29:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|8
1727965750000|2024-10-03 14:29:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727965770000|2024-10-03 14:29:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727965800000|2024-10-03 14:30:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727965810000|2024-10-03 14:30:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1727965820000|2024-10-03 14:30:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1727965840000|2024-10-03 14:30:40|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|7
1727965850000|2024-10-03 14:30:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727965860000|2024-10-03 14:31:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727965890000|2024-10-03 14:31:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727965900000|2024-10-03 14:31:40|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|11
1727965910000|2024-10-03 14:31:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727965920000|2024-10-03 14:32:00|8.94|8.89|8.96|8.91|8.96|8.91|8.94|8.89|5
1727965930000|2024-10-03 14:32:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1727965940000|2024-10-03 14:32:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1727965950000|2024-10-03 14:32:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727966780000|2024-10-03 14:46:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727966800000|2024-10-03 14:46:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727966820000|2024-10-03 14:47:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727966850000|2024-10-03 14:47:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727966860000|2024-10-03 14:47:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727966890000|2024-10-03 14:48:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727966900000|2024-10-03 14:48:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727966910000|2024-10-03 14:48:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727966940000|2024-10-03 14:49:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|9
1727966960000|2024-10-03 14:49:20|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727966970000|2024-10-03 14:49:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727967010000|2024-10-03 14:50:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1727967540000|2024-10-03 14:59:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1727967550000|2024-10-03 14:59:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727967580000|2024-10-03 14:59:40|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727967590000|2024-10-03 14:59:50|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|8
1727967600000|2024-10-03 15:00:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|10
1727967610000|2024-10-03 15:00:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727967630000|2024-10-03 15:00:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727967640000|2024-10-03 15:00:40|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|9
1727967650000|2024-10-03 15:00:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727967660000|2024-10-03 15:01:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1727967670000|2024-10-03 15:01:10|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727967680000|2024-10-03 15:01:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1727967700000|2024-10-03 15:01:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727967710000|2024-10-03 15:01:50|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|5
1727967740000|2024-10-03 15:02:20|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1727967750000|2024-10-03 15:02:30|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|5
1727967760000|2024-10-03 15:02:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727967790000|2024-10-03 15:03:10|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727967800000|2024-10-03 15:03:20|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1727967810000|2024-10-03 15:03:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727967820000|2024-10-03 15:03:40|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|9
1727967840000|2024-10-03 15:04:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727967850000|2024-10-03 15:04:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|6
1727967860000|2024-10-03 15:04:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|10
1727967890000|2024-10-03 15:04:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727967900000|2024-10-03 15:05:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1727967910000|2024-10-03 15:05:10|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|9
1727967920000|2024-10-03 15:05:20|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|7
1727967950000|2024-10-03 15:05:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|8
1727967970000|2024-10-03 15:06:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727967980000|2024-10-03 15:06:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|6
1727968020000|2024-10-03 15:07:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1727968040000|2024-10-03 15:07:20|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1727968070000|2024-10-03 15:07:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1727968080000|2024-10-03 15:08:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727968090000|2024-10-03 15:08:10|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727968110000|2024-10-03 15:08:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727968140000|2024-10-03 15:09:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727968150000|2024-10-03 15:09:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727968160000|2024-10-03 15:09:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727968170000|2024-10-03 15:09:30|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|5
1727968190000|2024-10-03 15:09:50|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727968570000|2024-10-03 15:16:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727968580000|2024-10-03 15:16:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727968590000|2024-10-03 15:16:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1727968610000|2024-10-03 15:16:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727968620000|2024-10-03 15:17:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727968630000|2024-10-03 15:17:10|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|8
1727968640000|2024-10-03 15:17:20|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1727968650000|2024-10-03 15:17:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727968690000|2024-10-03 15:18:10|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1727968710000|2024-10-03 15:18:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727968730000|2024-10-03 15:18:50|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1727968750000|2024-10-03 15:19:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1727968810000|2024-10-03 15:20:10|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727968820000|2024-10-03 15:20:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1727968850000|2024-10-03 15:20:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727968860000|2024-10-03 15:21:00|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|5
1727968870000|2024-10-03 15:21:10|8.87|8.82|8.89|8.84|8.89|8.84|8.87|8.82|3
1727968880000|2024-10-03 15:21:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1727968890000|2024-10-03 15:21:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|6
1727968900000|2024-10-03 15:21:40|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1727968910000|2024-10-03 15:21:50|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|4
1727968920000|2024-10-03 15:22:00|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1727968930000|2024-10-03 15:22:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1727968940000|2024-10-03 15:22:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|6
1727968950000|2024-10-03 15:22:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|6
1727968960000|2024-10-03 15:22:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1727968970000|2024-10-03 15:22:50|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727968980000|2024-10-03 15:23:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727968990000|2024-10-03 15:23:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727969020000|2024-10-03 15:23:40|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727969030000|2024-10-03 15:23:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727969040000|2024-10-03 15:24:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1727969050000|2024-10-03 15:24:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727969060000|2024-10-03 15:24:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727969070000|2024-10-03 15:24:30|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1727969150000|2024-10-03 15:25:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727969210000|2024-10-03 15:26:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727969280000|2024-10-03 15:28:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727969290000|2024-10-03 15:28:10|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1727969300000|2024-10-03 15:28:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727969310000|2024-10-03 15:28:30|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727969320000|2024-10-03 15:28:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727969340000|2024-10-03 15:29:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727969420000|2024-10-03 15:30:20|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1727969430000|2024-10-03 15:30:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727969440000|2024-10-03 15:30:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727969460000|2024-10-03 15:31:00|8.87|8.82|8.89|8.84|8.89|8.84|8.87|8.82|5
1727969470000|2024-10-03 15:31:10|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1727969480000|2024-10-03 15:31:20|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1727969500000|2024-10-03 15:31:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727969510000|2024-10-03 15:31:50|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727969520000|2024-10-03 15:32:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727969530000|2024-10-03 15:32:10|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1727969540000|2024-10-03 15:32:20|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|5
1727969550000|2024-10-03 15:32:30|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1727969560000|2024-10-03 15:32:40|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1727969590000|2024-10-03 15:33:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1727969610000|2024-10-03 15:33:30|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|9
1727969620000|2024-10-03 15:33:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727969640000|2024-10-03 15:34:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727969650000|2024-10-03 15:34:10|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|5
1727969660000|2024-10-03 15:34:20|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|6
1727969670000|2024-10-03 15:34:30|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1727969680000|2024-10-03 15:34:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727969690000|2024-10-03 15:34:50|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|6
1727969710000|2024-10-03 15:35:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727969720000|2024-10-03 15:35:20|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|5
1727969730000|2024-10-03 15:35:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727969740000|2024-10-03 15:35:40|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1727969750000|2024-10-03 15:35:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1727969760000|2024-10-03 15:36:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1727969770000|2024-10-03 15:36:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727970130000|2024-10-03 15:42:10|8.87|8.82|8.85|8.8|8.87|8.82|8.85|8.8|2
1727970150000|2024-10-03 15:42:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1727970160000|2024-10-03 15:42:40|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|6
1727970200000|2024-10-03 15:43:20|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1727970210000|2024-10-03 15:43:30|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|5
1727970220000|2024-10-03 15:43:40|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|7
1727970230000|2024-10-03 15:43:50|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|6
1727970250000|2024-10-03 15:44:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1727970270000|2024-10-03 15:44:30|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1727970280000|2024-10-03 15:44:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1727970290000|2024-10-03 15:44:50|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1727970300000|2024-10-03 15:45:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|5
1727970330000|2024-10-03 15:45:30|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1727970360000|2024-10-03 15:46:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|6
1727970370000|2024-10-03 15:46:10|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|7
1727970380000|2024-10-03 15:46:20|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|7
1727970390000|2024-10-03 15:46:30|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1727970400000|2024-10-03 15:46:40|8.86|8.81|8.88|8.83|8.88|8.83|8.86|8.81|3
1727970420000|2024-10-03 15:47:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|6
1727970430000|2024-10-03 15:47:10|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|8
1727970440000|2024-10-03 15:47:20|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|4
1727970450000|2024-10-03 15:47:30|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1727970460000|2024-10-03 15:47:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1727970490000|2024-10-03 15:48:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727970500000|2024-10-03 15:48:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727970510000|2024-10-03 15:48:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727970520000|2024-10-03 15:48:40|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1727970530000|2024-10-03 15:48:50|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1727970550000|2024-10-03 15:49:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727970560000|2024-10-03 15:49:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727970570000|2024-10-03 15:49:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727970590000|2024-10-03 15:49:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727970600000|2024-10-03 15:50:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727970610000|2024-10-03 15:50:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727970620000|2024-10-03 15:50:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727970630000|2024-10-03 15:50:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1727970640000|2024-10-03 15:50:40|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|11
1727970660000|2024-10-03 15:51:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727971690000|2024-10-03 16:08:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727971700000|2024-10-03 16:08:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727971710000|2024-10-03 16:08:30|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727971720000|2024-10-03 16:08:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727971740000|2024-10-03 16:09:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727971770000|2024-10-03 16:09:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727971800000|2024-10-03 16:10:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727971830000|2024-10-03 16:10:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1727971840000|2024-10-03 16:10:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727971860000|2024-10-03 16:11:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727971870000|2024-10-03 16:11:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1727971880000|2024-10-03 16:11:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1727971900000|2024-10-03 16:11:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727971920000|2024-10-03 16:12:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1727971930000|2024-10-03 16:12:10|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1727971940000|2024-10-03 16:12:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727971950000|2024-10-03 16:12:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727972480000|2024-10-03 16:21:20|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|2
1727973000000|2024-10-03 16:30:00|8.92|8.87|8.9|8.85|8.92|8.87|8.89|8.84|5
1727973020000|2024-10-03 16:30:20|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1727973030000|2024-10-03 16:30:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727973060000|2024-10-03 16:31:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727973070000|2024-10-03 16:31:10|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1727973100000|2024-10-03 16:31:40|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|4
1727973110000|2024-10-03 16:31:50|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1727973120000|2024-10-03 16:32:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1727973130000|2024-10-03 16:32:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1727973140000|2024-10-03 16:32:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727973150000|2024-10-03 16:32:30|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1727973180000|2024-10-03 16:33:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|8
1727973200000|2024-10-03 16:33:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727973770000|2024-10-03 16:42:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727973790000|2024-10-03 16:43:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1727973810000|2024-10-03 16:43:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1727973820000|2024-10-03 16:43:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727973840000|2024-10-03 16:44:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1727973850000|2024-10-03 16:44:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727973860000|2024-10-03 16:44:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727973890000|2024-10-03 16:44:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|5
1727973900000|2024-10-03 16:45:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1727973920000|2024-10-03 16:45:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727973930000|2024-10-03 16:45:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1727973950000|2024-10-03 16:45:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1727973960000|2024-10-03 16:46:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1727973970000|2024-10-03 16:46:10|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|5
1727974110000|2024-10-03 16:48:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727974170000|2024-10-03 16:49:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727974180000|2024-10-03 16:49:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727974240000|2024-10-03 16:50:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1727974250000|2024-10-03 16:50:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727974280000|2024-10-03 16:51:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727974320000|2024-10-03 16:52:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727974400000|2024-10-03 16:53:20|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1727974410000|2024-10-03 16:53:30|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727974440000|2024-10-03 16:54:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727974470000|2024-10-03 16:54:30|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1727974480000|2024-10-03 16:54:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727974490000|2024-10-03 16:54:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1727974520000|2024-10-03 16:55:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727974820000|2024-10-03 17:00:20|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1727974870000|2024-10-03 17:01:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727974880000|2024-10-03 17:01:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1727974920000|2024-10-03 17:02:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727974930000|2024-10-03 17:02:10|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1727974950000|2024-10-03 17:02:30|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1727974960000|2024-10-03 17:02:40|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|5
1727974980000|2024-10-03 17:03:00|8.86|8.81|8.88|8.83|8.88|8.83|8.86|8.81|5
1727974990000|2024-10-03 17:03:10|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1727975000000|2024-10-03 17:03:20|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|6
1727975010000|2024-10-03 17:03:30|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|9
1727975020000|2024-10-03 17:03:40|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|8
1727975030000|2024-10-03 17:03:50|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|5
1727975040000|2024-10-03 17:04:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1727975060000|2024-10-03 17:04:20|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1727975070000|2024-10-03 17:04:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1727975080000|2024-10-03 17:04:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|7
1727975090000|2024-10-03 17:04:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1727975100000|2024-10-03 17:05:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1727975110000|2024-10-03 17:05:10|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1727975160000|2024-10-03 17:06:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|10
1727975170000|2024-10-03 17:06:10|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1727975180000|2024-10-03 17:06:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727975190000|2024-10-03 17:06:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727975200000|2024-10-03 17:06:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727975220000|2024-10-03 17:07:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727975230000|2024-10-03 17:07:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727975250000|2024-10-03 17:07:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727975260000|2024-10-03 17:07:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727975290000|2024-10-03 17:08:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727975300000|2024-10-03 17:08:20|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|10
1727975310000|2024-10-03 17:08:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727975320000|2024-10-03 17:08:40|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727975340000|2024-10-03 17:09:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|8
1727975350000|2024-10-03 17:09:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727975360000|2024-10-03 17:09:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727975430000|2024-10-03 17:10:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727975470000|2024-10-03 17:11:10|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1727975510000|2024-10-03 17:11:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1727975520000|2024-10-03 17:12:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|8
1727975530000|2024-10-03 17:12:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1727975570000|2024-10-03 17:12:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727975580000|2024-10-03 17:13:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727975600000|2024-10-03 17:13:20|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1727975640000|2024-10-03 17:14:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1727975650000|2024-10-03 17:14:10|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1727975670000|2024-10-03 17:14:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727975680000|2024-10-03 17:14:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727975700000|2024-10-03 17:15:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|9
1727975760000|2024-10-03 17:16:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1727975780000|2024-10-03 17:16:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727975790000|2024-10-03 17:16:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727975800000|2024-10-03 17:16:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1727975810000|2024-10-03 17:16:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727975870000|2024-10-03 17:17:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727975880000|2024-10-03 17:18:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727975890000|2024-10-03 17:18:10|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1727975940000|2024-10-03 17:19:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727975960000|2024-10-03 17:19:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727976020000|2024-10-03 17:20:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727976030000|2024-10-03 17:20:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727976080000|2024-10-03 17:21:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1727976120000|2024-10-03 17:22:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1727976160000|2024-10-03 17:22:40|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1727976190000|2024-10-03 17:23:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727976250000|2024-10-03 17:24:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|10
1727976260000|2024-10-03 17:24:20|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1727976280000|2024-10-03 17:24:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727976300000|2024-10-03 17:25:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727976320000|2024-10-03 17:25:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727976330000|2024-10-03 17:25:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727976360000|2024-10-03 17:26:00|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1727976370000|2024-10-03 17:26:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727976390000|2024-10-03 17:26:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1727976420000|2024-10-03 17:27:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1727976440000|2024-10-03 17:27:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727976840000|2024-10-03 17:34:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727976850000|2024-10-03 17:34:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727977280000|2024-10-03 17:41:20|8.97|8.92|8.94|8.89|8.97|8.92|8.94|8.89|2
1727977300000|2024-10-03 17:41:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727977310000|2024-10-03 17:41:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727977320000|2024-10-03 17:42:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727977360000|2024-10-03 17:42:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727977370000|2024-10-03 17:42:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727977930000|2024-10-03 17:52:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727977940000|2024-10-03 17:52:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1727977980000|2024-10-03 17:53:00|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1727977990000|2024-10-03 17:53:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727978000000|2024-10-03 17:53:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727978030000|2024-10-03 17:53:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727978040000|2024-10-03 17:54:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727978070000|2024-10-03 17:54:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727978090000|2024-10-03 17:54:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1727978100000|2024-10-03 17:55:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|11
1727978110000|2024-10-03 17:55:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|14
1727978120000|2024-10-03 17:55:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1727978530000|2024-10-03 18:02:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727978610000|2024-10-03 18:03:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1727978640000|2024-10-03 18:04:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727978650000|2024-10-03 18:04:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727978820000|2024-10-03 18:07:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727978870000|2024-10-03 18:07:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727978910000|2024-10-03 18:08:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1727978920000|2024-10-03 18:08:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727978940000|2024-10-03 18:09:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727978950000|2024-10-03 18:09:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1727978980000|2024-10-03 18:09:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727979000000|2024-10-03 18:10:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1727979010000|2024-10-03 18:10:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1727979020000|2024-10-03 18:10:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1727979040000|2024-10-03 18:10:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1727979050000|2024-10-03 18:10:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727979160000|2024-10-03 18:12:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727979170000|2024-10-03 18:12:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727979190000|2024-10-03 18:13:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727979520000|2024-10-03 18:18:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727979530000|2024-10-03 18:18:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727979600000|2024-10-03 18:20:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727979610000|2024-10-03 18:20:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727979690000|2024-10-03 18:21:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727979720000|2024-10-03 18:22:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727979730000|2024-10-03 18:22:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727962930000|2024-10-03 13:42:10|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727979770000|2024-10-03 18:22:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727979790000|2024-10-03 18:23:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727962950000|2024-10-03 13:42:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727979800000|2024-10-03 18:23:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1727962990000|2024-10-03 13:43:10|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727979830000|2024-10-03 18:23:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1727963090000|2024-10-03 13:44:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727979900000|2024-10-03 18:25:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727963100000|2024-10-03 13:45:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727979980000|2024-10-03 18:26:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1727963110000|2024-10-03 13:45:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727980050000|2024-10-03 18:27:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727963140000|2024-10-03 13:45:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727980060000|2024-10-03 18:27:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1727963150000|2024-10-03 13:45:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727980070000|2024-10-03 18:27:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727963160000|2024-10-03 13:46:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727980190000|2024-10-03 18:29:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1727963170000|2024-10-03 13:46:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727980320000|2024-10-03 18:32:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727963200000|2024-10-03 13:46:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727980380000|2024-10-03 18:33:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727963210000|2024-10-03 13:46:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727980390000|2024-10-03 18:33:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727963220000|2024-10-03 13:47:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727980400000|2024-10-03 18:33:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727963640000|2024-10-03 13:54:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1727980410000|2024-10-03 18:33:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727963650000|2024-10-03 13:54:10|8.91|8.86|8.93|8.88|8.93|8.88|8.91|8.86|5
1727980460000|2024-10-03 18:34:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727963660000|2024-10-03 13:54:20|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727980480000|2024-10-03 18:34:40|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1727963670000|2024-10-03 13:54:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727980490000|2024-10-03 18:34:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727963690000|2024-10-03 13:54:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727980500000|2024-10-03 18:35:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727963700000|2024-10-03 13:55:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1727980510000|2024-10-03 18:35:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727963710000|2024-10-03 13:55:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727980520000|2024-10-03 18:35:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727963720000|2024-10-03 13:55:20|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|8
1727980530000|2024-10-03 18:35:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1727963730000|2024-10-03 13:55:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727980650000|2024-10-03 18:37:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727963740000|2024-10-03 13:55:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727980660000|2024-10-03 18:37:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727963760000|2024-10-03 13:56:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727980700000|2024-10-03 18:38:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727963770000|2024-10-03 13:56:10|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1727980810000|2024-10-03 18:40:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727963780000|2024-10-03 13:56:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1727980820000|2024-10-03 18:40:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727963830000|2024-10-03 13:57:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1727980830000|2024-10-03 18:40:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727963840000|2024-10-03 13:57:20|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1727980850000|2024-10-03 18:40:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727963850000|2024-10-03 13:57:30|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727980870000|2024-10-03 18:41:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1727963860000|2024-10-03 13:57:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727980880000|2024-10-03 18:41:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727963910000|2024-10-03 13:58:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727980960000|2024-10-03 18:42:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727963920000|2024-10-03 13:58:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727980970000|2024-10-03 18:42:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1727963950000|2024-10-03 13:59:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727980980000|2024-10-03 18:43:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727963970000|2024-10-03 13:59:30|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727981060000|2024-10-03 18:44:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727963980000|2024-10-03 13:59:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727981080000|2024-10-03 18:44:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727964000000|2024-10-03 14:00:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727981090000|2024-10-03 18:44:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1727964010000|2024-10-03 14:00:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727981270000|2024-10-03 18:47:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727964020000|2024-10-03 14:00:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1727981280000|2024-10-03 18:48:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727964030000|2024-10-03 14:00:30|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1727981320000|2024-10-03 18:48:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727964040000|2024-10-03 14:00:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727981330000|2024-10-03 18:48:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727964050000|2024-10-03 14:00:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727981340000|2024-10-03 18:49:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727964060000|2024-10-03 14:01:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727981360000|2024-10-03 18:49:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727964070000|2024-10-03 14:01:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727981380000|2024-10-03 18:49:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964080000|2024-10-03 14:01:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1727981410000|2024-10-03 18:50:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727964090000|2024-10-03 14:01:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|6
1727981420000|2024-10-03 18:50:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964100000|2024-10-03 14:01:40|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|7
1727981470000|2024-10-03 18:51:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727964110000|2024-10-03 14:01:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727981480000|2024-10-03 18:51:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964120000|2024-10-03 14:02:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727981490000|2024-10-03 18:51:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727964140000|2024-10-03 14:02:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1727981500000|2024-10-03 18:51:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727964160000|2024-10-03 14:02:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727981510000|2024-10-03 18:51:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727964170000|2024-10-03 14:02:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|10
1727981520000|2024-10-03 18:52:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727964180000|2024-10-03 14:03:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1727981530000|2024-10-03 18:52:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727964190000|2024-10-03 14:03:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|10
1727981560000|2024-10-03 18:52:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964200000|2024-10-03 14:03:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|10
1727981580000|2024-10-03 18:53:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727964210000|2024-10-03 14:03:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727981590000|2024-10-03 18:53:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727964220000|2024-10-03 14:03:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|14
1727981600000|2024-10-03 18:53:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964230000|2024-10-03 14:03:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|8
1727981610000|2024-10-03 18:53:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727964240000|2024-10-03 14:04:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1727981620000|2024-10-03 18:53:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727964250000|2024-10-03 14:04:10|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|4
1727981690000|2024-10-03 18:54:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964260000|2024-10-03 14:04:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727981700000|2024-10-03 18:55:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727964270000|2024-10-03 14:04:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727981710000|2024-10-03 18:55:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964280000|2024-10-03 14:04:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1727981870000|2024-10-03 18:57:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727964290000|2024-10-03 14:04:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727981880000|2024-10-03 18:58:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1727964300000|2024-10-03 14:05:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727981890000|2024-10-03 18:58:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727964310000|2024-10-03 14:05:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1727981900000|2024-10-03 18:58:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1727964320000|2024-10-03 14:05:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|9
1727981920000|2024-10-03 18:58:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1727964340000|2024-10-03 14:05:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|9
1727981940000|2024-10-03 18:59:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727964350000|2024-10-03 14:05:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727982000000|2024-10-03 19:00:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1727964380000|2024-10-03 14:06:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1727982010000|2024-10-03 19:00:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727964390000|2024-10-03 14:06:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1727982020000|2024-10-03 19:00:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727964400000|2024-10-03 14:06:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1727982040000|2024-10-03 19:00:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727964420000|2024-10-03 14:07:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727982050000|2024-10-03 19:00:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1727964430000|2024-10-03 14:07:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1727982070000|2024-10-03 19:01:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727964440000|2024-10-03 14:07:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|14
1727982110000|2024-10-03 19:01:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727964510000|2024-10-03 14:08:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727982120000|2024-10-03 19:02:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964520000|2024-10-03 14:08:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727982200000|2024-10-03 19:03:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727964530000|2024-10-03 14:08:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727982210000|2024-10-03 19:03:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727964540000|2024-10-03 14:09:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1727982220000|2024-10-03 19:03:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727964550000|2024-10-03 14:09:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727982290000|2024-10-03 19:04:50|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1727964560000|2024-10-03 14:09:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727982300000|2024-10-03 19:05:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1727964570000|2024-10-03 14:09:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|8
1727982310000|2024-10-03 19:05:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727964580000|2024-10-03 14:09:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|10
1727982620000|2024-10-03 19:10:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727964590000|2024-10-03 14:09:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727982640000|2024-10-03 19:10:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964600000|2024-10-03 14:10:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1727982660000|2024-10-03 19:11:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1727964610000|2024-10-03 14:10:10|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727982670000|2024-10-03 19:11:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727964630000|2024-10-03 14:10:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727982680000|2024-10-03 19:11:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1727964640000|2024-10-03 14:10:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727982700000|2024-10-03 19:11:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1727964650000|2024-10-03 14:10:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727982720000|2024-10-03 19:12:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1727964660000|2024-10-03 14:11:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727982730000|2024-10-03 19:12:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727964670000|2024-10-03 14:11:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727982760000|2024-10-03 19:12:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964680000|2024-10-03 14:11:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727982810000|2024-10-03 19:13:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727964690000|2024-10-03 14:11:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727982930000|2024-10-03 19:15:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1727964700000|2024-10-03 14:11:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727982950000|2024-10-03 19:15:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727964710000|2024-10-03 14:11:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727982960000|2024-10-03 19:16:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727964720000|2024-10-03 14:12:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727983010000|2024-10-03 19:16:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727964730000|2024-10-03 14:12:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727983180000|2024-10-03 19:19:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727964740000|2024-10-03 14:12:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1727983350000|2024-10-03 19:22:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727964750000|2024-10-03 14:12:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1727983360000|2024-10-03 19:22:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727964760000|2024-10-03 14:12:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727983430000|2024-10-03 19:23:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727964780000|2024-10-03 14:13:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1727983510000|2024-10-03 19:25:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1727964790000|2024-10-03 14:13:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1727983520000|2024-10-03 19:25:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1727964800000|2024-10-03 14:13:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727983560000|2024-10-03 19:26:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727964820000|2024-10-03 14:13:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1727983570000|2024-10-03 19:26:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727964830000|2024-10-03 14:13:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727983600000|2024-10-03 19:26:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727964840000|2024-10-03 14:14:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727983800000|2024-10-03 19:30:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727964850000|2024-10-03 14:14:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727983820000|2024-10-03 19:30:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1727964860000|2024-10-03 14:14:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727983860000|2024-10-03 19:31:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727964900000|2024-10-03 14:15:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727983870000|2024-10-03 19:31:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1727964920000|2024-10-03 14:15:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727983880000|2024-10-03 19:31:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1727964940000|2024-10-03 14:15:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1727983900000|2024-10-03 19:31:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727964960000|2024-10-03 14:16:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1727983910000|2024-10-03 19:31:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727964980000|2024-10-03 14:16:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727983990000|2024-10-03 19:33:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727965010000|2024-10-03 14:16:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727984000000|2024-10-03 19:33:20|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1727965020000|2024-10-03 14:17:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|6
1727984010000|2024-10-03 19:33:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1727965030000|2024-10-03 14:17:10|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727984050000|2024-10-03 19:34:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1727965040000|2024-10-03 14:17:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1727984060000|2024-10-03 19:34:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727965050000|2024-10-03 14:17:30|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727984100000|2024-10-03 19:35:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727965060000|2024-10-03 14:17:40|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1727984470000|2024-10-03 19:41:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727965070000|2024-10-03 14:17:50|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1727984480000|2024-10-03 19:41:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727965080000|2024-10-03 14:18:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|4
1727984760000|2024-10-03 19:46:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727965090000|2024-10-03 14:18:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727984780000|2024-10-03 19:46:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727965100000|2024-10-03 14:18:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727984950000|2024-10-03 19:49:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727965110000|2024-10-03 14:18:30|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1727985000000|2024-10-03 19:50:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727965120000|2024-10-03 14:18:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|10
1727985020000|2024-10-03 19:50:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1727965170000|2024-10-03 14:19:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727985030000|2024-10-03 19:50:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1727965180000|2024-10-03 14:19:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727985040000|2024-10-03 19:50:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727965250000|2024-10-03 14:20:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1727985050000|2024-10-03 19:50:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727965270000|2024-10-03 14:21:10|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1727985150000|2024-10-03 19:52:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727965280000|2024-10-03 14:21:20|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1727985170000|2024-10-03 19:52:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727965310000|2024-10-03 14:21:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727985180000|2024-10-03 19:53:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1727965320000|2024-10-03 14:22:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1727985230000|2024-10-03 19:53:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727965330000|2024-10-03 14:22:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1727985260000|2024-10-03 19:54:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727965340000|2024-10-03 14:22:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1727985270000|2024-10-03 19:54:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727965350000|2024-10-03 14:22:30|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1727985280000|2024-10-03 19:54:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1727965360000|2024-10-03 14:22:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727985290000|2024-10-03 19:54:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727965370000|2024-10-03 14:22:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|8
1727985300000|2024-10-03 19:55:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1727965380000|2024-10-03 14:23:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1727985330000|2024-10-03 19:55:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727965390000|2024-10-03 14:23:10|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1727985350000|2024-10-03 19:55:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1727965400000|2024-10-03 14:23:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1727985360000|2024-10-03 19:56:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1727965410000|2024-10-03 14:23:30|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1727985390000|2024-10-03 19:56:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727965420000|2024-10-03 14:23:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727985410000|2024-10-03 19:56:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1727965430000|2024-10-03 14:23:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1727985420000|2024-10-03 19:57:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|9
1727965440000|2024-10-03 14:24:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|7
1727985450000|2024-10-03 19:57:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727965450000|2024-10-03 14:24:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727985530000|2024-10-03 19:58:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727965460000|2024-10-03 14:24:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727985540000|2024-10-03 19:59:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727965470000|2024-10-03 14:24:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727985560000|2024-10-03 19:59:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1727965480000|2024-10-03 14:24:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727985580000|2024-10-03 19:59:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1727965500000|2024-10-03 14:25:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727985610000|2024-10-03 20:00:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727965530000|2024-10-03 14:25:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727985640000|2024-10-03 20:00:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1727965540000|2024-10-03 14:25:40|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727985650000|2024-10-03 20:00:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727965550000|2024-10-03 14:25:50|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1727985670000|2024-10-03 20:01:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1727965560000|2024-10-03 14:26:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1727985680000|2024-10-03 20:01:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727965570000|2024-10-03 14:26:10|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|3
1727985690000|2024-10-03 20:01:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1727965580000|2024-10-03 14:26:20|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|7
1727985740000|2024-10-03 20:02:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727965590000|2024-10-03 14:26:30|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727985760000|2024-10-03 20:02:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1727965620000|2024-10-03 14:27:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|6
1727985770000|2024-10-03 20:02:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|8
1727965630000|2024-10-03 14:27:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727985780000|2024-10-03 20:03:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|9
1727965640000|2024-10-03 14:27:20|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1727985790000|2024-10-03 20:03:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727965650000|2024-10-03 14:27:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727985800000|2024-10-03 20:03:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727965670000|2024-10-03 14:27:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727985820000|2024-10-03 20:03:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1727965680000|2024-10-03 14:28:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727985830000|2024-10-03 20:03:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1727965690000|2024-10-03 14:28:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727985850000|2024-10-03 20:04:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1727965700000|2024-10-03 14:28:20|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1727985860000|2024-10-03 20:04:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1727965710000|2024-10-03 14:28:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727985870000|2024-10-03 20:04:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1727965720000|2024-10-03 14:28:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1727985910000|2024-10-03 20:05:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727965730000|2024-10-03 14:28:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1727985920000|2024-10-03 20:05:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1727965740000|2024-10-03 14:29:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|8
1727985930000|2024-10-03 20:05:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727965750000|2024-10-03 14:29:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727985940000|2024-10-03 20:05:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727965770000|2024-10-03 14:29:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727985970000|2024-10-03 20:06:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727965800000|2024-10-03 14:30:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727985980000|2024-10-03 20:06:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1727965810000|2024-10-03 14:30:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1727985990000|2024-10-03 20:06:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1727965820000|2024-10-03 14:30:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1727986000000|2024-10-03 20:06:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1727965840000|2024-10-03 14:30:40|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|7
1727986020000|2024-10-03 20:07:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1727965850000|2024-10-03 14:30:50|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727986030000|2024-10-03 20:07:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1727965860000|2024-10-03 14:31:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727986040000|2024-10-03 20:07:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727965890000|2024-10-03 14:31:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727986050000|2024-10-03 20:07:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1727965900000|2024-10-03 14:31:40|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|11
1727986060000|2024-10-03 20:07:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727965910000|2024-10-03 14:31:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727986270000|2024-10-03 20:11:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727965920000|2024-10-03 14:32:00|8.94|8.89|8.96|8.91|8.96|8.91|8.94|8.89|5
1727986280000|2024-10-03 20:11:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1727965930000|2024-10-03 14:32:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1727986300000|2024-10-03 20:11:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727965940000|2024-10-03 14:32:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1727986330000|2024-10-03 20:12:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1727965950000|2024-10-03 14:32:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727986340000|2024-10-03 20:12:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1727966780000|2024-10-03 14:46:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727986350000|2024-10-03 20:12:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1727966800000|2024-10-03 14:46:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727986530000|2024-10-03 20:15:30|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1727966820000|2024-10-03 14:47:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727986590000|2024-10-03 20:16:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727966850000|2024-10-03 14:47:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1727986640000|2024-10-03 20:17:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727966860000|2024-10-03 14:47:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1727986650000|2024-10-03 20:17:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727966890000|2024-10-03 14:48:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727986670000|2024-10-03 20:17:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1727966900000|2024-10-03 14:48:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1727986680000|2024-10-03 20:18:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727966910000|2024-10-03 14:48:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727986690000|2024-10-03 20:18:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727966940000|2024-10-03 14:49:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|9
1727986980000|2024-10-03 20:23:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727966960000|2024-10-03 14:49:20|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1727986990000|2024-10-03 20:23:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1727966970000|2024-10-03 14:49:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727987830000|2024-10-03 20:37:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727967010000|2024-10-03 14:50:10|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1727987850000|2024-10-03 20:37:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727967540000|2024-10-03 14:59:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1727987890000|2024-10-03 20:38:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727967550000|2024-10-03 14:59:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727987900000|2024-10-03 20:38:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727967580000|2024-10-03 14:59:40|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727987980000|2024-10-03 20:39:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727967590000|2024-10-03 14:59:50|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|8
1727987990000|2024-10-03 20:39:50|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1727967600000|2024-10-03 15:00:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|10
1727988000000|2024-10-03 20:40:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727967610000|2024-10-03 15:00:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727988060000|2024-10-03 20:41:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727967630000|2024-10-03 15:00:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727988150000|2024-10-03 20:42:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727967640000|2024-10-03 15:00:40|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|9
1727988160000|2024-10-03 20:42:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727967650000|2024-10-03 15:00:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727988860000|2024-10-03 20:54:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727967660000|2024-10-03 15:01:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1727988870000|2024-10-03 20:54:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727967670000|2024-10-03 15:01:10|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727988880000|2024-10-03 20:54:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1727967680000|2024-10-03 15:01:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1727988890000|2024-10-03 20:54:50|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1727967700000|2024-10-03 15:01:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727988910000|2024-10-03 20:55:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727967710000|2024-10-03 15:01:50|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|5
1727988990000|2024-10-03 20:56:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727967740000|2024-10-03 15:02:20|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1727989000000|2024-10-03 20:56:40|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1727967750000|2024-10-03 15:02:30|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|5
1727989010000|2024-10-03 20:56:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727967760000|2024-10-03 15:02:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727989170000|2024-10-03 20:59:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727967790000|2024-10-03 15:03:10|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727989210000|2024-10-03 21:00:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727967800000|2024-10-03 15:03:20|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1727989300000|2024-10-03 21:01:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727967810000|2024-10-03 15:03:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727989310000|2024-10-03 21:01:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727967820000|2024-10-03 15:03:40|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|9
1727989380000|2024-10-03 21:03:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727967840000|2024-10-03 15:04:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727989390000|2024-10-03 21:03:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727967850000|2024-10-03 15:04:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|6
1727989460000|2024-10-03 21:04:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727967860000|2024-10-03 15:04:20|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|10
1727989470000|2024-10-03 21:04:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727967890000|2024-10-03 15:04:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727989490000|2024-10-03 21:04:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727967900000|2024-10-03 15:05:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1727989700000|2024-10-03 21:08:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1727967910000|2024-10-03 15:05:10|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|9
1727989710000|2024-10-03 21:08:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727967920000|2024-10-03 15:05:20|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|7
1727989730000|2024-10-03 21:08:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727967950000|2024-10-03 15:05:50|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|8
1727989760000|2024-10-03 21:09:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1727967970000|2024-10-03 15:06:10|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727989880000|2024-10-03 21:11:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727967980000|2024-10-03 15:06:20|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|6
1727989970000|2024-10-03 21:12:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727968020000|2024-10-03 15:07:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1727989980000|2024-10-03 21:13:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727968040000|2024-10-03 15:07:20|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1727990020000|2024-10-03 21:13:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1727968070000|2024-10-03 15:07:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1727990030000|2024-10-03 21:13:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1727968080000|2024-10-03 15:08:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727990040000|2024-10-03 21:14:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727968090000|2024-10-03 15:08:10|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1727990080000|2024-10-03 21:14:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727968110000|2024-10-03 15:08:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727990090000|2024-10-03 21:14:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727968140000|2024-10-03 15:09:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727990100000|2024-10-03 21:15:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1727968150000|2024-10-03 15:09:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727990110000|2024-10-03 21:15:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727968160000|2024-10-03 15:09:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727990120000|2024-10-03 21:15:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727968170000|2024-10-03 15:09:30|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|5
1727990130000|2024-10-03 21:15:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727968190000|2024-10-03 15:09:50|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727990140000|2024-10-03 21:15:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727968570000|2024-10-03 15:16:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727990150000|2024-10-03 21:15:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1727968580000|2024-10-03 15:16:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727990160000|2024-10-03 21:16:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727968590000|2024-10-03 15:16:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1727990170000|2024-10-03 21:16:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1727968610000|2024-10-03 15:16:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727990180000|2024-10-03 21:16:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727968620000|2024-10-03 15:17:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727990190000|2024-10-03 21:16:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1727968630000|2024-10-03 15:17:10|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|8
1727990200000|2024-10-03 21:16:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727968640000|2024-10-03 15:17:20|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1727990220000|2024-10-03 21:17:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727968650000|2024-10-03 15:17:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727990230000|2024-10-03 21:17:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727968690000|2024-10-03 15:18:10|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1727990240000|2024-10-03 21:17:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1727968710000|2024-10-03 15:18:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727990280000|2024-10-03 21:18:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727968730000|2024-10-03 15:18:50|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1727990290000|2024-10-03 21:18:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727968750000|2024-10-03 15:19:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1727990300000|2024-10-03 21:18:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727968810000|2024-10-03 15:20:10|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727990330000|2024-10-03 21:18:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727968820000|2024-10-03 15:20:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1727990340000|2024-10-03 21:19:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727968850000|2024-10-03 15:20:50|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727990350000|2024-10-03 21:19:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1727968860000|2024-10-03 15:21:00|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|5
1727990360000|2024-10-03 21:19:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727968870000|2024-10-03 15:21:10|8.87|8.82|8.89|8.84|8.89|8.84|8.87|8.82|3
1727990420000|2024-10-03 21:20:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727968880000|2024-10-03 15:21:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1727990430000|2024-10-03 21:20:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1727968890000|2024-10-03 15:21:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|6
1727990440000|2024-10-03 21:20:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727968900000|2024-10-03 15:21:40|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1727990450000|2024-10-03 21:20:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1727968910000|2024-10-03 15:21:50|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|4
1727990460000|2024-10-03 21:21:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727968920000|2024-10-03 15:22:00|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1727990470000|2024-10-03 21:21:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727968930000|2024-10-03 15:22:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1727990640000|2024-10-03 21:24:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727968940000|2024-10-03 15:22:20|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|6
1727990650000|2024-10-03 21:24:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1727968950000|2024-10-03 15:22:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|6
1727990680000|2024-10-03 21:24:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727968960000|2024-10-03 15:22:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1727990740000|2024-10-03 21:25:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727968970000|2024-10-03 15:22:50|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727990760000|2024-10-03 21:26:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727968980000|2024-10-03 15:23:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727990770000|2024-10-03 21:26:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727968990000|2024-10-03 15:23:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727990820000|2024-10-03 21:27:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727969020000|2024-10-03 15:23:40|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727990870000|2024-10-03 21:27:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969030000|2024-10-03 15:23:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727990880000|2024-10-03 21:28:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727969040000|2024-10-03 15:24:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1727990940000|2024-10-03 21:29:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727969050000|2024-10-03 15:24:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727990950000|2024-10-03 21:29:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969060000|2024-10-03 15:24:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727990960000|2024-10-03 21:29:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727969070000|2024-10-03 15:24:30|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1727991030000|2024-10-03 21:30:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727969150000|2024-10-03 15:25:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727991040000|2024-10-03 21:30:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727969210000|2024-10-03 15:26:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727991090000|2024-10-03 21:31:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727969280000|2024-10-03 15:28:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727991120000|2024-10-03 21:32:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969290000|2024-10-03 15:28:10|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1727991140000|2024-10-03 21:32:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727969300000|2024-10-03 15:28:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727991260000|2024-10-03 21:34:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969310000|2024-10-03 15:28:30|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727991270000|2024-10-03 21:34:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727969320000|2024-10-03 15:28:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727991290000|2024-10-03 21:34:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969340000|2024-10-03 15:29:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727991300000|2024-10-03 21:35:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727969420000|2024-10-03 15:30:20|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|5
1727991460000|2024-10-03 21:37:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969430000|2024-10-03 15:30:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727991490000|2024-10-03 21:38:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727969440000|2024-10-03 15:30:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727991500000|2024-10-03 21:38:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727969460000|2024-10-03 15:31:00|8.87|8.82|8.89|8.84|8.89|8.84|8.87|8.82|5
1727991510000|2024-10-03 21:38:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969470000|2024-10-03 15:31:10|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1727991580000|2024-10-03 21:39:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727969480000|2024-10-03 15:31:20|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1727991710000|2024-10-03 21:41:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1727969500000|2024-10-03 15:31:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727991740000|2024-10-03 21:42:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969510000|2024-10-03 15:31:50|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727991750000|2024-10-03 21:42:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727969520000|2024-10-03 15:32:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727991760000|2024-10-03 21:42:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969530000|2024-10-03 15:32:10|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1727991770000|2024-10-03 21:42:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1727969540000|2024-10-03 15:32:20|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|5
1727992430000|2024-10-03 21:53:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727969550000|2024-10-03 15:32:30|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1727992440000|2024-10-03 21:54:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969560000|2024-10-03 15:32:40|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1727992540000|2024-10-03 21:55:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1727969590000|2024-10-03 15:33:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1727992550000|2024-10-03 21:55:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969610000|2024-10-03 15:33:30|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|9
1727992560000|2024-10-03 21:56:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727969620000|2024-10-03 15:33:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727992730000|2024-10-03 21:58:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727969640000|2024-10-03 15:34:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727993020000|2024-10-03 22:03:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969650000|2024-10-03 15:34:10|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|5
1727993040000|2024-10-03 22:04:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727969660000|2024-10-03 15:34:20|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|6
1727993130000|2024-10-03 22:05:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969670000|2024-10-03 15:34:30|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1727993140000|2024-10-03 22:05:40|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1727969680000|2024-10-03 15:34:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727993190000|2024-10-03 22:06:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969690000|2024-10-03 15:34:50|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|6
1727993250000|2024-10-03 22:07:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727969710000|2024-10-03 15:35:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727993260000|2024-10-03 22:07:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1727969720000|2024-10-03 15:35:20|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|5
1727993300000|2024-10-03 22:08:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1727969730000|2024-10-03 15:35:30|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727993390000|2024-10-03 22:09:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727969740000|2024-10-03 15:35:40|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1727993400000|2024-10-03 22:10:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727969750000|2024-10-03 15:35:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1727993730000|2024-10-03 22:15:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727969760000|2024-10-03 15:36:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1727993760000|2024-10-03 22:16:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727969770000|2024-10-03 15:36:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727993790000|2024-10-03 22:16:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727970130000|2024-10-03 15:42:10|8.87|8.82|8.85|8.8|8.87|8.82|8.85|8.8|2
1727993800000|2024-10-03 22:16:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727970150000|2024-10-03 15:42:30|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1727993870000|2024-10-03 22:17:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727970160000|2024-10-03 15:42:40|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|6
1727993880000|2024-10-03 22:18:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727970200000|2024-10-03 15:43:20|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|2
1727993890000|2024-10-03 22:18:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727970210000|2024-10-03 15:43:30|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|5
1727993900000|2024-10-03 22:18:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727970220000|2024-10-03 15:43:40|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|7
1727993910000|2024-10-03 22:18:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1727970230000|2024-10-03 15:43:50|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|6
1727993940000|2024-10-03 22:19:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727970250000|2024-10-03 15:44:10|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1727993960000|2024-10-03 22:19:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727970270000|2024-10-03 15:44:30|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1727993970000|2024-10-03 22:19:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727970280000|2024-10-03 15:44:40|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1727994030000|2024-10-03 22:20:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1727970290000|2024-10-03 15:44:50|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1727994040000|2024-10-03 22:20:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1727970300000|2024-10-03 15:45:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|5
1727994050000|2024-10-03 22:20:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727970330000|2024-10-03 15:45:30|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|2
1727994070000|2024-10-03 22:21:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1727970360000|2024-10-03 15:46:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|6
1727994080000|2024-10-03 22:21:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1727970370000|2024-10-03 15:46:10|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|7
1727994100000|2024-10-03 22:21:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727970380000|2024-10-03 15:46:20|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|7
1727994180000|2024-10-03 22:23:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727970390000|2024-10-03 15:46:30|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1727994190000|2024-10-03 22:23:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727970400000|2024-10-03 15:46:40|8.86|8.81|8.88|8.83|8.88|8.83|8.86|8.81|3
1727994360000|2024-10-03 22:26:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727970420000|2024-10-03 15:47:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|6
1727994370000|2024-10-03 22:26:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727970430000|2024-10-03 15:47:10|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|8
1727994450000|2024-10-03 22:27:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727970440000|2024-10-03 15:47:20|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|4
1727994530000|2024-10-03 22:28:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1727970450000|2024-10-03 15:47:30|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1727994540000|2024-10-03 22:29:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727970460000|2024-10-03 15:47:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1727994550000|2024-10-03 22:29:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1727970490000|2024-10-03 15:48:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727994560000|2024-10-03 22:29:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727970500000|2024-10-03 15:48:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727994570000|2024-10-03 22:29:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727970510000|2024-10-03 15:48:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727994580000|2024-10-03 22:29:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1727970520000|2024-10-03 15:48:40|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1727994600000|2024-10-03 22:30:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727970530000|2024-10-03 15:48:50|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1727994610000|2024-10-03 22:30:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1727970550000|2024-10-03 15:49:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727994620000|2024-10-03 22:30:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727970560000|2024-10-03 15:49:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727994680000|2024-10-03 22:31:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727970570000|2024-10-03 15:49:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1727994700000|2024-10-03 22:31:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1727970590000|2024-10-03 15:49:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727994730000|2024-10-03 22:32:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1727970600000|2024-10-03 15:50:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727994740000|2024-10-03 22:32:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727970610000|2024-10-03 15:50:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727994750000|2024-10-03 22:32:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727970620000|2024-10-03 15:50:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727994760000|2024-10-03 22:32:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1727970630000|2024-10-03 15:50:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1727994770000|2024-10-03 22:32:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1727970640000|2024-10-03 15:50:40|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|11
1727994780000|2024-10-03 22:33:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1727970660000|2024-10-03 15:51:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1727994790000|2024-10-03 22:33:10|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1727971690000|2024-10-03 16:08:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727994810000|2024-10-03 22:33:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1727971700000|2024-10-03 16:08:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727994820000|2024-10-03 22:33:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1727971710000|2024-10-03 16:08:30|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727994880000|2024-10-03 22:34:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727971720000|2024-10-03 16:08:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1727994900000|2024-10-03 22:35:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727971740000|2024-10-03 16:09:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727995020000|2024-10-03 22:37:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727971770000|2024-10-03 16:09:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727995060000|2024-10-03 22:37:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727971800000|2024-10-03 16:10:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727995070000|2024-10-03 22:37:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1727971830000|2024-10-03 16:10:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1727995080000|2024-10-03 22:38:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727971840000|2024-10-03 16:10:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727995090000|2024-10-03 22:38:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727971860000|2024-10-03 16:11:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727995210000|2024-10-03 22:40:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727971870000|2024-10-03 16:11:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1727995260000|2024-10-03 22:41:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727971880000|2024-10-03 16:11:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1727995280000|2024-10-03 22:41:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727971900000|2024-10-03 16:11:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727995300000|2024-10-03 22:41:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727971920000|2024-10-03 16:12:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1727995320000|2024-10-03 22:42:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727971930000|2024-10-03 16:12:10|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1727995380000|2024-10-03 22:43:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727971940000|2024-10-03 16:12:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727995390000|2024-10-03 22:43:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727971950000|2024-10-03 16:12:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727995440000|2024-10-03 22:44:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727972480000|2024-10-03 16:21:20|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|2
1727995500000|2024-10-03 22:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727973000000|2024-10-03 16:30:00|8.92|8.87|8.9|8.85|8.92|8.87|8.89|8.84|5
1727995510000|2024-10-03 22:45:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727973020000|2024-10-03 16:30:20|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1727995520000|2024-10-03 22:45:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727973030000|2024-10-03 16:30:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727995540000|2024-10-03 22:45:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727973060000|2024-10-03 16:31:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727995560000|2024-10-03 22:46:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727973070000|2024-10-03 16:31:10|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1727995680000|2024-10-03 22:48:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|8
1727973100000|2024-10-03 16:31:40|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|4
1727995730000|2024-10-03 22:48:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727973110000|2024-10-03 16:31:50|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1727995740000|2024-10-03 22:49:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727973120000|2024-10-03 16:32:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1727995750000|2024-10-03 22:49:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727973130000|2024-10-03 16:32:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1727995890000|2024-10-03 22:51:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727973140000|2024-10-03 16:32:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1727995900000|2024-10-03 22:51:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727973150000|2024-10-03 16:32:30|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1727995930000|2024-10-03 22:52:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727973180000|2024-10-03 16:33:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|8
1727995940000|2024-10-03 22:52:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1727973200000|2024-10-03 16:33:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727995950000|2024-10-03 22:52:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1727973770000|2024-10-03 16:42:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727995960000|2024-10-03 22:52:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727973790000|2024-10-03 16:43:10|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1727996040000|2024-10-03 22:54:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727973810000|2024-10-03 16:43:30|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|4
1727996060000|2024-10-03 22:54:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727973820000|2024-10-03 16:43:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727996090000|2024-10-03 22:54:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727973840000|2024-10-03 16:44:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1727996430000|2024-10-03 23:00:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727973850000|2024-10-03 16:44:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727996440000|2024-10-03 23:00:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727973860000|2024-10-03 16:44:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1727996460000|2024-10-03 23:01:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727973890000|2024-10-03 16:44:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|5
1727996480000|2024-10-03 23:01:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1727973900000|2024-10-03 16:45:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1727996490000|2024-10-03 23:01:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1727973920000|2024-10-03 16:45:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727996510000|2024-10-03 23:01:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727973930000|2024-10-03 16:45:30|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1727996540000|2024-10-03 23:02:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727973950000|2024-10-03 16:45:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1727996550000|2024-10-03 23:02:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727973960000|2024-10-03 16:46:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1727996590000|2024-10-03 23:03:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1727973970000|2024-10-03 16:46:10|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|5
1727996600000|2024-10-03 23:03:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1727974110000|2024-10-03 16:48:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727996610000|2024-10-03 23:03:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1727974170000|2024-10-03 16:49:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727996650000|2024-10-03 23:04:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1727974180000|2024-10-03 16:49:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727996690000|2024-10-03 23:04:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727974240000|2024-10-03 16:50:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1727996700000|2024-10-03 23:05:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1727974250000|2024-10-03 16:50:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727996710000|2024-10-03 23:05:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727974280000|2024-10-03 16:51:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727996730000|2024-10-03 23:05:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727974320000|2024-10-03 16:52:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727996740000|2024-10-03 23:05:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727974400000|2024-10-03 16:53:20|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1727996750000|2024-10-03 23:05:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727974410000|2024-10-03 16:53:30|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1727996780000|2024-10-03 23:06:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1727974440000|2024-10-03 16:54:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727996790000|2024-10-03 23:06:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1727974470000|2024-10-03 16:54:30|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1727996800000|2024-10-03 23:06:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1727974480000|2024-10-03 16:54:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1727996810000|2024-10-03 23:06:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1727974490000|2024-10-03 16:54:50|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1727996820000|2024-10-03 23:07:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727974520000|2024-10-03 16:55:20|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727996880000|2024-10-03 23:08:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1727974820000|2024-10-03 17:00:20|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1727996980000|2024-10-03 23:09:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727974870000|2024-10-03 17:01:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727996990000|2024-10-03 23:09:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727974880000|2024-10-03 17:01:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1727997000000|2024-10-03 23:10:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727974920000|2024-10-03 17:02:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1727997150000|2024-10-03 23:12:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727974930000|2024-10-03 17:02:10|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1727997160000|2024-10-03 23:12:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1727974950000|2024-10-03 17:02:30|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1727997180000|2024-10-03 23:13:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1727974960000|2024-10-03 17:02:40|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|5
1727997190000|2024-10-03 23:13:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727974980000|2024-10-03 17:03:00|8.86|8.81|8.88|8.83|8.88|8.83|8.86|8.81|5
1727997200000|2024-10-03 23:13:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727974990000|2024-10-03 17:03:10|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1727997210000|2024-10-03 23:13:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1727975000000|2024-10-03 17:03:20|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|6
1727997400000|2024-10-03 23:16:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727975010000|2024-10-03 17:03:30|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|9
1727997480000|2024-10-03 23:18:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727975020000|2024-10-03 17:03:40|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|8
1727997490000|2024-10-03 23:18:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|12
1727975030000|2024-10-03 17:03:50|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|5
1727997510000|2024-10-03 23:18:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727975040000|2024-10-03 17:04:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1727997520000|2024-10-03 23:18:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727975060000|2024-10-03 17:04:20|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|3
1727997530000|2024-10-03 23:18:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727975070000|2024-10-03 17:04:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1727997630000|2024-10-03 23:20:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727975080000|2024-10-03 17:04:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|7
1727997650000|2024-10-03 23:20:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727975090000|2024-10-03 17:04:50|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1727997660000|2024-10-03 23:21:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1727975100000|2024-10-03 17:05:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1727997670000|2024-10-03 23:21:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727975110000|2024-10-03 17:05:10|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1727997690000|2024-10-03 23:21:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727975160000|2024-10-03 17:06:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|10
1727998480000|2024-10-03 23:34:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727975170000|2024-10-03 17:06:10|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1727998500000|2024-10-03 23:35:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727975180000|2024-10-03 17:06:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727998580000|2024-10-03 23:36:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727975190000|2024-10-03 17:06:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727998650000|2024-10-03 23:37:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727975200000|2024-10-03 17:06:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727975220000|2024-10-03 17:07:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727998670000|2024-10-03 23:37:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1727975230000|2024-10-03 17:07:10|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727998780000|2024-10-03 23:39:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1727975250000|2024-10-03 17:07:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727998800000|2024-10-03 23:40:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727975260000|2024-10-03 17:07:40|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1727998820000|2024-10-03 23:40:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727975290000|2024-10-03 17:08:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1727998830000|2024-10-03 23:40:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727975300000|2024-10-03 17:08:20|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|10
1727998910000|2024-10-03 23:41:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727975310000|2024-10-03 17:08:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727998920000|2024-10-03 23:42:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727975320000|2024-10-03 17:08:40|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1727998940000|2024-10-03 23:42:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727975340000|2024-10-03 17:09:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|8
1727999570000|2024-10-03 23:52:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727975350000|2024-10-03 17:09:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1727999580000|2024-10-03 23:53:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727975360000|2024-10-03 17:09:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1727999620000|2024-10-03 23:53:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727975430000|2024-10-03 17:10:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727999630000|2024-10-03 23:53:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1727975470000|2024-10-03 17:11:10|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1727999640000|2024-10-03 23:54:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727975510000|2024-10-03 17:11:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1727999650000|2024-10-03 23:54:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1727975520000|2024-10-03 17:12:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|8
1727999660000|2024-10-03 23:54:20|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1727975530000|2024-10-03 17:12:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1727999690000|2024-10-03 23:54:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1727975570000|2024-10-03 17:12:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1727999790000|2024-10-03 23:56:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727975580000|2024-10-03 17:13:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727999830000|2024-10-03 23:57:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727975600000|2024-10-03 17:13:20|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1727999990000|2024-10-03 23:59:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727975640000|2024-10-03 17:14:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1727975650000|2024-10-03 17:14:10|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1727975670000|2024-10-03 17:14:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727975680000|2024-10-03 17:14:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1727975700000|2024-10-03 17:15:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|9
1727975760000|2024-10-03 17:16:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1727975780000|2024-10-03 17:16:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727975790000|2024-10-03 17:16:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727975800000|2024-10-03 17:16:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1727975810000|2024-10-03 17:16:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727975870000|2024-10-03 17:17:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727975880000|2024-10-03 17:18:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727975890000|2024-10-03 17:18:10|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1727975940000|2024-10-03 17:19:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1727975960000|2024-10-03 17:19:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1727976020000|2024-10-03 17:20:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727976030000|2024-10-03 17:20:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727976080000|2024-10-03 17:21:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1727976120000|2024-10-03 17:22:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1727976160000|2024-10-03 17:22:40|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1727976190000|2024-10-03 17:23:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727976250000|2024-10-03 17:24:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|10
1727976260000|2024-10-03 17:24:20|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1727976280000|2024-10-03 17:24:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727976300000|2024-10-03 17:25:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727976320000|2024-10-03 17:25:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727976330000|2024-10-03 17:25:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727976360000|2024-10-03 17:26:00|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1727976370000|2024-10-03 17:26:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727976390000|2024-10-03 17:26:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1727976420000|2024-10-03 17:27:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1727976440000|2024-10-03 17:27:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727976840000|2024-10-03 17:34:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727976850000|2024-10-03 17:34:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727977280000|2024-10-03 17:41:20|8.97|8.92|8.94|8.89|8.97|8.92|8.94|8.89|2
1727977300000|2024-10-03 17:41:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1727977310000|2024-10-03 17:41:50|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|3
1727977320000|2024-10-03 17:42:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1727977360000|2024-10-03 17:42:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1727977370000|2024-10-03 17:42:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727977930000|2024-10-03 17:52:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727977940000|2024-10-03 17:52:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1727977980000|2024-10-03 17:53:00|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1727977990000|2024-10-03 17:53:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727978000000|2024-10-03 17:53:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727978030000|2024-10-03 17:53:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727978040000|2024-10-03 17:54:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727978070000|2024-10-03 17:54:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727978090000|2024-10-03 17:54:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1727978100000|2024-10-03 17:55:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|11
1727978110000|2024-10-03 17:55:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|14
1727978120000|2024-10-03 17:55:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1727978530000|2024-10-03 18:02:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727978610000|2024-10-03 18:03:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1727978640000|2024-10-03 18:04:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727978650000|2024-10-03 18:04:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727978820000|2024-10-03 18:07:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727978870000|2024-10-03 18:07:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727978910000|2024-10-03 18:08:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1727978920000|2024-10-03 18:08:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727978940000|2024-10-03 18:09:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727978950000|2024-10-03 18:09:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1727978980000|2024-10-03 18:09:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727979000000|2024-10-03 18:10:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1727979010000|2024-10-03 18:10:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1727979020000|2024-10-03 18:10:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1727979040000|2024-10-03 18:10:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1727979050000|2024-10-03 18:10:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727979160000|2024-10-03 18:12:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727979170000|2024-10-03 18:12:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727979190000|2024-10-03 18:13:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727979520000|2024-10-03 18:18:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727979530000|2024-10-03 18:18:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727979600000|2024-10-03 18:20:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727979610000|2024-10-03 18:20:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727979690000|2024-10-03 18:21:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727979720000|2024-10-03 18:22:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727979730000|2024-10-03 18:22:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727979770000|2024-10-03 18:22:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727979790000|2024-10-03 18:23:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727979800000|2024-10-03 18:23:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1727979830000|2024-10-03 18:23:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1727979900000|2024-10-03 18:25:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727979980000|2024-10-03 18:26:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1727980050000|2024-10-03 18:27:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727980060000|2024-10-03 18:27:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1727980070000|2024-10-03 18:27:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727980190000|2024-10-03 18:29:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1727980320000|2024-10-03 18:32:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727980380000|2024-10-03 18:33:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727980390000|2024-10-03 18:33:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727980400000|2024-10-03 18:33:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727980410000|2024-10-03 18:33:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727980460000|2024-10-03 18:34:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727980480000|2024-10-03 18:34:40|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1727980490000|2024-10-03 18:34:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727980500000|2024-10-03 18:35:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727980510000|2024-10-03 18:35:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727980520000|2024-10-03 18:35:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727980530000|2024-10-03 18:35:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1727980650000|2024-10-03 18:37:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727980660000|2024-10-03 18:37:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727980700000|2024-10-03 18:38:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727980810000|2024-10-03 18:40:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1727980820000|2024-10-03 18:40:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727980830000|2024-10-03 18:40:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1727980850000|2024-10-03 18:40:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727980870000|2024-10-03 18:41:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1727980880000|2024-10-03 18:41:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727980960000|2024-10-03 18:42:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727980970000|2024-10-03 18:42:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1727980980000|2024-10-03 18:43:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727981060000|2024-10-03 18:44:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727981080000|2024-10-03 18:44:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727981090000|2024-10-03 18:44:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1727981270000|2024-10-03 18:47:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727981280000|2024-10-03 18:48:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727981320000|2024-10-03 18:48:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727981330000|2024-10-03 18:48:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727981340000|2024-10-03 18:49:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727981360000|2024-10-03 18:49:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727981380000|2024-10-03 18:49:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727981410000|2024-10-03 18:50:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727981420000|2024-10-03 18:50:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727981470000|2024-10-03 18:51:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727981480000|2024-10-03 18:51:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727981490000|2024-10-03 18:51:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727981500000|2024-10-03 18:51:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727981510000|2024-10-03 18:51:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727981520000|2024-10-03 18:52:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727981530000|2024-10-03 18:52:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727981560000|2024-10-03 18:52:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727981580000|2024-10-03 18:53:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727981590000|2024-10-03 18:53:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727981600000|2024-10-03 18:53:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727981610000|2024-10-03 18:53:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727981620000|2024-10-03 18:53:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727981690000|2024-10-03 18:54:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727981700000|2024-10-03 18:55:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727981710000|2024-10-03 18:55:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727981870000|2024-10-03 18:57:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727981880000|2024-10-03 18:58:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1727981890000|2024-10-03 18:58:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727981900000|2024-10-03 18:58:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1727981920000|2024-10-03 18:58:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1727981940000|2024-10-03 18:59:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727982000000|2024-10-03 19:00:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1727982010000|2024-10-03 19:00:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727982020000|2024-10-03 19:00:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727982040000|2024-10-03 19:00:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727982050000|2024-10-03 19:00:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1727982070000|2024-10-03 19:01:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1727982110000|2024-10-03 19:01:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727982120000|2024-10-03 19:02:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727982200000|2024-10-03 19:03:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727982210000|2024-10-03 19:03:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727982220000|2024-10-03 19:03:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727982290000|2024-10-03 19:04:50|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1727982300000|2024-10-03 19:05:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1727982310000|2024-10-03 19:05:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727982620000|2024-10-03 19:10:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727982640000|2024-10-03 19:10:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727982660000|2024-10-03 19:11:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1727982670000|2024-10-03 19:11:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727982680000|2024-10-03 19:11:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1727982700000|2024-10-03 19:11:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1727982720000|2024-10-03 19:12:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1727982730000|2024-10-03 19:12:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727982760000|2024-10-03 19:12:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727982810000|2024-10-03 19:13:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727982930000|2024-10-03 19:15:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1727982950000|2024-10-03 19:15:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727982960000|2024-10-03 19:16:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727983010000|2024-10-03 19:16:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727983180000|2024-10-03 19:19:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727983350000|2024-10-03 19:22:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727983360000|2024-10-03 19:22:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727983430000|2024-10-03 19:23:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727983510000|2024-10-03 19:25:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1727983520000|2024-10-03 19:25:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1727983560000|2024-10-03 19:26:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727983570000|2024-10-03 19:26:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727983600000|2024-10-03 19:26:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727983800000|2024-10-03 19:30:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727983820000|2024-10-03 19:30:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1727983860000|2024-10-03 19:31:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727983870000|2024-10-03 19:31:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1727983880000|2024-10-03 19:31:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1727983900000|2024-10-03 19:31:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727983910000|2024-10-03 19:31:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727983990000|2024-10-03 19:33:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727984000000|2024-10-03 19:33:20|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1727984010000|2024-10-03 19:33:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1727984050000|2024-10-03 19:34:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1727984060000|2024-10-03 19:34:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727984100000|2024-10-03 19:35:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727984470000|2024-10-03 19:41:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727984480000|2024-10-03 19:41:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727984760000|2024-10-03 19:46:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727984780000|2024-10-03 19:46:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727984950000|2024-10-03 19:49:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727985000000|2024-10-03 19:50:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727985020000|2024-10-03 19:50:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1727985030000|2024-10-03 19:50:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1727985040000|2024-10-03 19:50:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727985050000|2024-10-03 19:50:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727985150000|2024-10-03 19:52:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727985170000|2024-10-03 19:52:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727985180000|2024-10-03 19:53:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1727985230000|2024-10-03 19:53:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727985260000|2024-10-03 19:54:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727985270000|2024-10-03 19:54:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727985280000|2024-10-03 19:54:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1727985290000|2024-10-03 19:54:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727985300000|2024-10-03 19:55:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1727985330000|2024-10-03 19:55:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727985350000|2024-10-03 19:55:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1727985360000|2024-10-03 19:56:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1727985390000|2024-10-03 19:56:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727985410000|2024-10-03 19:56:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1727985420000|2024-10-03 19:57:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|9
1727985450000|2024-10-03 19:57:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727985530000|2024-10-03 19:58:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727985540000|2024-10-03 19:59:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727985560000|2024-10-03 19:59:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1727985580000|2024-10-03 19:59:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1727985610000|2024-10-03 20:00:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727985640000|2024-10-03 20:00:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1727985650000|2024-10-03 20:00:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727985670000|2024-10-03 20:01:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1727985680000|2024-10-03 20:01:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727985690000|2024-10-03 20:01:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1727985740000|2024-10-03 20:02:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727985760000|2024-10-03 20:02:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1727985770000|2024-10-03 20:02:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|8
1727985780000|2024-10-03 20:03:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|9
1727985790000|2024-10-03 20:03:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727985800000|2024-10-03 20:03:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727985820000|2024-10-03 20:03:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1727985830000|2024-10-03 20:03:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1727985850000|2024-10-03 20:04:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1727985860000|2024-10-03 20:04:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1727985870000|2024-10-03 20:04:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1727985910000|2024-10-03 20:05:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727985920000|2024-10-03 20:05:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1727985930000|2024-10-03 20:05:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727985940000|2024-10-03 20:05:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1727985970000|2024-10-03 20:06:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1727985980000|2024-10-03 20:06:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1727985990000|2024-10-03 20:06:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1727986000000|2024-10-03 20:06:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1727986020000|2024-10-03 20:07:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1727986030000|2024-10-03 20:07:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1727986040000|2024-10-03 20:07:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727986050000|2024-10-03 20:07:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1727986060000|2024-10-03 20:07:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727986270000|2024-10-03 20:11:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727986280000|2024-10-03 20:11:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1727986300000|2024-10-03 20:11:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727986330000|2024-10-03 20:12:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1727986340000|2024-10-03 20:12:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1727986350000|2024-10-03 20:12:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1727986530000|2024-10-03 20:15:30|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1727986590000|2024-10-03 20:16:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727986640000|2024-10-03 20:17:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727986650000|2024-10-03 20:17:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727986670000|2024-10-03 20:17:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1727986680000|2024-10-03 20:18:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727986690000|2024-10-03 20:18:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727986980000|2024-10-03 20:23:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727986990000|2024-10-03 20:23:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1727987830000|2024-10-03 20:37:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727987850000|2024-10-03 20:37:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727987890000|2024-10-03 20:38:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727987900000|2024-10-03 20:38:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727987980000|2024-10-03 20:39:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727987990000|2024-10-03 20:39:50|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1727988000000|2024-10-03 20:40:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727988060000|2024-10-03 20:41:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727988150000|2024-10-03 20:42:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727988160000|2024-10-03 20:42:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727988860000|2024-10-03 20:54:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727988870000|2024-10-03 20:54:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727988880000|2024-10-03 20:54:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1727988890000|2024-10-03 20:54:50|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1727988910000|2024-10-03 20:55:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727988990000|2024-10-03 20:56:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727989000000|2024-10-03 20:56:40|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1727989010000|2024-10-03 20:56:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727989170000|2024-10-03 20:59:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727989210000|2024-10-03 21:00:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727989300000|2024-10-03 21:01:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1727989310000|2024-10-03 21:01:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727989380000|2024-10-03 21:03:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1727989390000|2024-10-03 21:03:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727989460000|2024-10-03 21:04:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1727989470000|2024-10-03 21:04:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1727989490000|2024-10-03 21:04:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1727989700000|2024-10-03 21:08:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1727989710000|2024-10-03 21:08:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1727989730000|2024-10-03 21:08:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727989760000|2024-10-03 21:09:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1727989880000|2024-10-03 21:11:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727989970000|2024-10-03 21:12:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1727989980000|2024-10-03 21:13:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727990020000|2024-10-03 21:13:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1727990030000|2024-10-03 21:13:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1727990040000|2024-10-03 21:14:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1727990080000|2024-10-03 21:14:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727990090000|2024-10-03 21:14:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727990100000|2024-10-03 21:15:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1727990110000|2024-10-03 21:15:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727990120000|2024-10-03 21:15:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727990130000|2024-10-03 21:15:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727990140000|2024-10-03 21:15:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1727990150000|2024-10-03 21:15:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1727990160000|2024-10-03 21:16:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1727990170000|2024-10-03 21:16:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1727990180000|2024-10-03 21:16:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727990190000|2024-10-03 21:16:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1727990200000|2024-10-03 21:16:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727990220000|2024-10-03 21:17:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1727990230000|2024-10-03 21:17:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727990240000|2024-10-03 21:17:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1727990280000|2024-10-03 21:18:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727990290000|2024-10-03 21:18:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727990300000|2024-10-03 21:18:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727990330000|2024-10-03 21:18:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727990340000|2024-10-03 21:19:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727990350000|2024-10-03 21:19:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1727990360000|2024-10-03 21:19:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1727990420000|2024-10-03 21:20:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727990430000|2024-10-03 21:20:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1727990440000|2024-10-03 21:20:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727990450000|2024-10-03 21:20:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1727990460000|2024-10-03 21:21:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1727990470000|2024-10-03 21:21:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727990640000|2024-10-03 21:24:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727990650000|2024-10-03 21:24:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1727990680000|2024-10-03 21:24:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727990740000|2024-10-03 21:25:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727990760000|2024-10-03 21:26:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727990770000|2024-10-03 21:26:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727990820000|2024-10-03 21:27:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727990870000|2024-10-03 21:27:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727990880000|2024-10-03 21:28:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727990940000|2024-10-03 21:29:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727990950000|2024-10-03 21:29:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727990960000|2024-10-03 21:29:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727991030000|2024-10-03 21:30:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727991040000|2024-10-03 21:30:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727991090000|2024-10-03 21:31:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727991120000|2024-10-03 21:32:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727991140000|2024-10-03 21:32:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727991260000|2024-10-03 21:34:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727991270000|2024-10-03 21:34:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727991290000|2024-10-03 21:34:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727991300000|2024-10-03 21:35:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727991460000|2024-10-03 21:37:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727991490000|2024-10-03 21:38:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727991500000|2024-10-03 21:38:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727991510000|2024-10-03 21:38:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727991580000|2024-10-03 21:39:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727991710000|2024-10-03 21:41:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1727991740000|2024-10-03 21:42:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727991750000|2024-10-03 21:42:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727991760000|2024-10-03 21:42:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727991770000|2024-10-03 21:42:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1727992430000|2024-10-03 21:53:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727992440000|2024-10-03 21:54:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727992540000|2024-10-03 21:55:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1727992550000|2024-10-03 21:55:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727992560000|2024-10-03 21:56:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727992730000|2024-10-03 21:58:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727993020000|2024-10-03 22:03:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727993040000|2024-10-03 22:04:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727993130000|2024-10-03 22:05:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727993140000|2024-10-03 22:05:40|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1727993190000|2024-10-03 22:06:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727993250000|2024-10-03 22:07:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727993260000|2024-10-03 22:07:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1727993300000|2024-10-03 22:08:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1727993390000|2024-10-03 22:09:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727993400000|2024-10-03 22:10:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727993730000|2024-10-03 22:15:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727993760000|2024-10-03 22:16:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727993790000|2024-10-03 22:16:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727993800000|2024-10-03 22:16:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727993870000|2024-10-03 22:17:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727993880000|2024-10-03 22:18:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727993890000|2024-10-03 22:18:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727993900000|2024-10-03 22:18:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727993910000|2024-10-03 22:18:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1727993940000|2024-10-03 22:19:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727993960000|2024-10-03 22:19:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727993970000|2024-10-03 22:19:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727994030000|2024-10-03 22:20:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1727994040000|2024-10-03 22:20:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1727994050000|2024-10-03 22:20:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727994070000|2024-10-03 22:21:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1727994080000|2024-10-03 22:21:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1727994100000|2024-10-03 22:21:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727994180000|2024-10-03 22:23:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727994190000|2024-10-03 22:23:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727994360000|2024-10-03 22:26:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727994370000|2024-10-03 22:26:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727994450000|2024-10-03 22:27:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727994530000|2024-10-03 22:28:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1727994540000|2024-10-03 22:29:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727994550000|2024-10-03 22:29:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1727994560000|2024-10-03 22:29:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727994570000|2024-10-03 22:29:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727994580000|2024-10-03 22:29:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1727994600000|2024-10-03 22:30:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727994610000|2024-10-03 22:30:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1727994620000|2024-10-03 22:30:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727994680000|2024-10-03 22:31:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727994700000|2024-10-03 22:31:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1727994730000|2024-10-03 22:32:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1727994740000|2024-10-03 22:32:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727994750000|2024-10-03 22:32:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727994760000|2024-10-03 22:32:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1727994770000|2024-10-03 22:32:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1727994780000|2024-10-03 22:33:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1727994790000|2024-10-03 22:33:10|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1727994810000|2024-10-03 22:33:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1727994820000|2024-10-03 22:33:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1727994880000|2024-10-03 22:34:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727994900000|2024-10-03 22:35:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727995020000|2024-10-03 22:37:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727995060000|2024-10-03 22:37:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727995070000|2024-10-03 22:37:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1727995080000|2024-10-03 22:38:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727995090000|2024-10-03 22:38:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727995210000|2024-10-03 22:40:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727995260000|2024-10-03 22:41:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727995280000|2024-10-03 22:41:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727995300000|2024-10-03 22:41:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727995320000|2024-10-03 22:42:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727995380000|2024-10-03 22:43:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727995390000|2024-10-03 22:43:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727995440000|2024-10-03 22:44:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727995500000|2024-10-03 22:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727995510000|2024-10-03 22:45:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727995520000|2024-10-03 22:45:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1727995540000|2024-10-03 22:45:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727995560000|2024-10-03 22:46:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1727995680000|2024-10-03 22:48:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|8
1727995730000|2024-10-03 22:48:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727995740000|2024-10-03 22:49:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727995750000|2024-10-03 22:49:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727995890000|2024-10-03 22:51:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727995900000|2024-10-03 22:51:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727995930000|2024-10-03 22:52:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727995940000|2024-10-03 22:52:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1727995950000|2024-10-03 22:52:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1727995960000|2024-10-03 22:52:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727996040000|2024-10-03 22:54:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727996060000|2024-10-03 22:54:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727996090000|2024-10-03 22:54:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727996430000|2024-10-03 23:00:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727996440000|2024-10-03 23:00:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727996460000|2024-10-03 23:01:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727996480000|2024-10-03 23:01:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1727996490000|2024-10-03 23:01:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1727996510000|2024-10-03 23:01:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1727996540000|2024-10-03 23:02:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727996550000|2024-10-03 23:02:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727996590000|2024-10-03 23:03:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1727996600000|2024-10-03 23:03:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1727996610000|2024-10-03 23:03:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1727996650000|2024-10-03 23:04:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1727996690000|2024-10-03 23:04:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727996700000|2024-10-03 23:05:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1727996710000|2024-10-03 23:05:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727996730000|2024-10-03 23:05:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727996740000|2024-10-03 23:05:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727996750000|2024-10-03 23:05:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727996780000|2024-10-03 23:06:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1727996790000|2024-10-03 23:06:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1727996800000|2024-10-03 23:06:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1727996810000|2024-10-03 23:06:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1727996820000|2024-10-03 23:07:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727996880000|2024-10-03 23:08:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1727996980000|2024-10-03 23:09:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727996990000|2024-10-03 23:09:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727997000000|2024-10-03 23:10:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727997150000|2024-10-03 23:12:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727997160000|2024-10-03 23:12:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1727997180000|2024-10-03 23:13:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1727997190000|2024-10-03 23:13:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1727997200000|2024-10-03 23:13:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727997210000|2024-10-03 23:13:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1727997400000|2024-10-03 23:16:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727997480000|2024-10-03 23:18:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727997490000|2024-10-03 23:18:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|12
1727997510000|2024-10-03 23:18:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727997520000|2024-10-03 23:18:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727997530000|2024-10-03 23:18:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1727997630000|2024-10-03 23:20:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1727997650000|2024-10-03 23:20:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1727997660000|2024-10-03 23:21:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1727997670000|2024-10-03 23:21:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1727997690000|2024-10-03 23:21:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1727998480000|2024-10-03 23:34:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727998500000|2024-10-03 23:35:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727998580000|2024-10-03 23:36:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727998650000|2024-10-03 23:37:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727998670000|2024-10-03 23:37:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1727998780000|2024-10-03 23:39:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1727998800000|2024-10-03 23:40:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727998820000|2024-10-03 23:40:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727998830000|2024-10-03 23:40:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1727998910000|2024-10-03 23:41:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727998920000|2024-10-03 23:42:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727998940000|2024-10-03 23:42:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1727999570000|2024-10-03 23:52:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727999580000|2024-10-03 23:53:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1727999620000|2024-10-03 23:53:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727999630000|2024-10-03 23:53:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1727999640000|2024-10-03 23:54:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1727999650000|2024-10-03 23:54:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1727999660000|2024-10-03 23:54:20|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1727999690000|2024-10-03 23:54:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1727999790000|2024-10-03 23:56:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1727999830000|2024-10-03 23:57:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727999990000|2024-10-03 23:59:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728000000000|2024-10-04 00:00:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728000010000|2024-10-04 00:00:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728000020000|2024-10-04 00:00:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728000050000|2024-10-04 00:00:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728000060000|2024-10-04 00:01:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728000070000|2024-10-04 00:01:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728000110000|2024-10-04 00:01:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728000120000|2024-10-04 00:02:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728000220000|2024-10-04 00:03:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|10
1728000230000|2024-10-04 00:03:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728000270000|2024-10-04 00:04:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728000600000|2024-10-04 00:10:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728000610000|2024-10-04 00:10:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728000660000|2024-10-04 00:11:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728001010000|2024-10-04 00:16:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728001020000|2024-10-04 00:17:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728001030000|2024-10-04 00:17:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728001070000|2024-10-04 00:17:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1728001600000|2024-10-04 00:26:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728001660000|2024-10-04 00:27:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728001680000|2024-10-04 00:28:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728001690000|2024-10-04 00:28:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728001710000|2024-10-04 00:28:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728001750000|2024-10-04 00:29:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728001770000|2024-10-04 00:29:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728001780000|2024-10-04 00:29:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728001820000|2024-10-04 00:30:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728001830000|2024-10-04 00:30:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728001860000|2024-10-04 00:31:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728001870000|2024-10-04 00:31:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728001890000|2024-10-04 00:31:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728001900000|2024-10-04 00:31:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728001910000|2024-10-04 00:31:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728001920000|2024-10-04 00:32:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728001990000|2024-10-04 00:33:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728002000000|2024-10-04 00:33:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728002060000|2024-10-04 00:34:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728002070000|2024-10-04 00:34:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728002090000|2024-10-04 00:34:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728002100000|2024-10-04 00:35:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|12
1728002110000|2024-10-04 00:35:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728002120000|2024-10-04 00:35:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728002130000|2024-10-04 00:35:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1728002140000|2024-10-04 00:35:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728002160000|2024-10-04 00:36:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728002170000|2024-10-04 00:36:10|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728002180000|2024-10-04 00:36:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728002190000|2024-10-04 00:36:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728002220000|2024-10-04 00:37:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728002250000|2024-10-04 00:37:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728002280000|2024-10-04 00:38:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728002290000|2024-10-04 00:38:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728002300000|2024-10-04 00:38:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728002340000|2024-10-04 00:39:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728002350000|2024-10-04 00:39:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728002360000|2024-10-04 00:39:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728002380000|2024-10-04 00:39:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728002440000|2024-10-04 00:40:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728002450000|2024-10-04 00:40:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728002500000|2024-10-04 00:41:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728002540000|2024-10-04 00:42:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728002620000|2024-10-04 00:43:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728002640000|2024-10-04 00:44:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728002650000|2024-10-04 00:44:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728002660000|2024-10-04 00:44:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1728002670000|2024-10-04 00:44:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728002680000|2024-10-04 00:44:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728002700000|2024-10-04 00:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728002710000|2024-10-04 00:45:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728002720000|2024-10-04 00:45:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728002730000|2024-10-04 00:45:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728002790000|2024-10-04 00:46:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728002800000|2024-10-04 00:46:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728002810000|2024-10-04 00:46:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728002830000|2024-10-04 00:47:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728002840000|2024-10-04 00:47:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728002850000|2024-10-04 00:47:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728002890000|2024-10-04 00:48:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728002900000|2024-10-04 00:48:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728002910000|2024-10-04 00:48:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728002970000|2024-10-04 00:49:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728002980000|2024-10-04 00:49:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728002990000|2024-10-04 00:49:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|10
1728003010000|2024-10-04 00:50:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728003030000|2024-10-04 00:50:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728003040000|2024-10-04 00:50:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1728003050000|2024-10-04 00:50:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728003080000|2024-10-04 00:51:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728003090000|2024-10-04 00:51:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728003140000|2024-10-04 00:52:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728003160000|2024-10-04 00:52:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728003210000|2024-10-04 00:53:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728003220000|2024-10-04 00:53:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728003230000|2024-10-04 00:53:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|10
1728003240000|2024-10-04 00:54:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728003260000|2024-10-04 00:54:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728003350000|2024-10-04 00:55:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1728003360000|2024-10-04 00:56:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728003370000|2024-10-04 00:56:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1728003400000|2024-10-04 00:56:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728003440000|2024-10-04 00:57:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728003450000|2024-10-04 00:57:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728003480000|2024-10-04 00:58:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728003540000|2024-10-04 00:59:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1728003550000|2024-10-04 00:59:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|12
1728003560000|2024-10-04 00:59:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1728003570000|2024-10-04 00:59:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1728003600000|2024-10-04 01:00:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728003620000|2024-10-04 01:00:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1728003630000|2024-10-04 01:00:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728003650000|2024-10-04 01:00:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728003720000|2024-10-04 01:02:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728004210000|2024-10-04 01:10:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728004230000|2024-10-04 01:10:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728004250000|2024-10-04 01:10:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728004260000|2024-10-04 01:11:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728004270000|2024-10-04 01:11:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|9
1728004280000|2024-10-04 01:11:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728004310000|2024-10-04 01:11:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728004440000|2024-10-04 01:14:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728004490000|2024-10-04 01:14:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728004620000|2024-10-04 01:17:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728004630000|2024-10-04 01:17:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728004640000|2024-10-04 01:17:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728004680000|2024-10-04 01:18:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728004690000|2024-10-04 01:18:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728004730000|2024-10-04 01:18:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728004750000|2024-10-04 01:19:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728004780000|2024-10-04 01:19:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728004800000|2024-10-04 01:20:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1728004810000|2024-10-04 01:20:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|8
1728004910000|2024-10-04 01:21:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1728004920000|2024-10-04 01:22:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728004930000|2024-10-04 01:22:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728004950000|2024-10-04 01:22:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728004970000|2024-10-04 01:22:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1728004990000|2024-10-04 01:23:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1728005000000|2024-10-04 01:23:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728005040000|2024-10-04 01:24:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728005050000|2024-10-04 01:24:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728005100000|2024-10-04 01:25:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1728005130000|2024-10-04 01:25:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728005140000|2024-10-04 01:25:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728005160000|2024-10-04 01:26:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728005180000|2024-10-04 01:26:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728005200000|2024-10-04 01:26:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728005210000|2024-10-04 01:26:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1728005220000|2024-10-04 01:27:00|9.1|9.05|9.11|9.06|9.11|9.06|9.09|9.04|4
1728005230000|2024-10-04 01:27:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728005240000|2024-10-04 01:27:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1728005250000|2024-10-04 01:27:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728005260000|2024-10-04 01:27:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1728005270000|2024-10-04 01:27:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728005280000|2024-10-04 01:28:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1728005290000|2024-10-04 01:28:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728005310000|2024-10-04 01:28:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728005320000|2024-10-04 01:28:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1728005330000|2024-10-04 01:28:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728005340000|2024-10-04 01:29:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728005380000|2024-10-04 01:29:40|9.1|9.05|9.09|9.04|9.11|9.06|9.09|9.04|8
1728005420000|2024-10-04 01:30:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728005450000|2024-10-04 01:30:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728005510000|2024-10-04 01:31:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728005540000|2024-10-04 01:32:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728005580000|2024-10-04 01:33:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728005590000|2024-10-04 01:33:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1728005600000|2024-10-04 01:33:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1728005650000|2024-10-04 01:34:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1728005660000|2024-10-04 01:34:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728005690000|2024-10-04 01:34:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728005700000|2024-10-04 01:35:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728005710000|2024-10-04 01:35:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1728005720000|2024-10-04 01:35:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728005740000|2024-10-04 01:35:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728005750000|2024-10-04 01:35:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1728005770000|2024-10-04 01:36:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728005800000|2024-10-04 01:36:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728005830000|2024-10-04 01:37:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728005910000|2024-10-04 01:38:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728005920000|2024-10-04 01:38:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|13
1728005930000|2024-10-04 01:38:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728005950000|2024-10-04 01:39:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728005970000|2024-10-04 01:39:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728005980000|2024-10-04 01:39:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728005990000|2024-10-04 01:39:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728006000000|2024-10-04 01:40:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728006010000|2024-10-04 01:40:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728006020000|2024-10-04 01:40:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728006030000|2024-10-04 01:40:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1728006040000|2024-10-04 01:40:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1728006060000|2024-10-04 01:41:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728006070000|2024-10-04 01:41:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728006100000|2024-10-04 01:41:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728006110000|2024-10-04 01:41:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728006120000|2024-10-04 01:42:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728006140000|2024-10-04 01:42:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1728006150000|2024-10-04 01:42:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|10
1728006160000|2024-10-04 01:42:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728006240000|2024-10-04 01:44:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728006250000|2024-10-04 01:44:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728006280000|2024-10-04 01:44:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728006340000|2024-10-04 01:45:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728006370000|2024-10-04 01:46:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1728006380000|2024-10-04 01:46:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1728006390000|2024-10-04 01:46:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728006400000|2024-10-04 01:46:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728006410000|2024-10-04 01:46:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728006450000|2024-10-04 01:47:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728006480000|2024-10-04 01:48:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728006490000|2024-10-04 01:48:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728006560000|2024-10-04 01:49:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728006570000|2024-10-04 01:49:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728006600000|2024-10-04 01:50:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728006610000|2024-10-04 01:50:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1728006690000|2024-10-04 01:51:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728006700000|2024-10-04 01:51:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|14
1728007060000|2024-10-04 01:57:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728007070000|2024-10-04 01:57:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728007080000|2024-10-04 01:58:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728007090000|2024-10-04 01:58:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728007110000|2024-10-04 01:58:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728007120000|2024-10-04 01:58:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728007200000|2024-10-04 02:00:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728007210000|2024-10-04 02:00:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728007290000|2024-10-04 02:01:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1728008100000|2024-10-04 02:15:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728008160000|2024-10-04 02:16:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728008170000|2024-10-04 02:16:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1728008180000|2024-10-04 02:16:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728008190000|2024-10-04 02:16:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728008200000|2024-10-04 02:16:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|12
1728008210000|2024-10-04 02:16:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1728008250000|2024-10-04 02:17:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1728008260000|2024-10-04 02:17:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728008610000|2024-10-04 02:23:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728008620000|2024-10-04 02:23:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728009650000|2024-10-04 02:40:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728009660000|2024-10-04 02:41:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728009670000|2024-10-04 02:41:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728010220000|2024-10-04 02:50:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728010230000|2024-10-04 02:50:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728010260000|2024-10-04 02:51:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728010380000|2024-10-04 02:53:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728010390000|2024-10-04 02:53:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1728010400000|2024-10-04 02:53:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728011230000|2024-10-04 03:07:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728011270000|2024-10-04 03:07:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728011280000|2024-10-04 03:08:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728011750000|2024-10-04 03:15:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728011760000|2024-10-04 03:16:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728011800000|2024-10-04 03:16:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728011810000|2024-10-04 03:16:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728011820000|2024-10-04 03:17:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728011860000|2024-10-04 03:17:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728011880000|2024-10-04 03:18:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728012000000|2024-10-04 03:20:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728012010000|2024-10-04 03:20:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728012030000|2024-10-04 03:20:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1728012780000|2024-10-04 03:33:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728012810000|2024-10-04 03:33:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1728012840000|2024-10-04 03:34:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728012900000|2024-10-04 03:35:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728012910000|2024-10-04 03:35:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728012940000|2024-10-04 03:35:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728012960000|2024-10-04 03:36:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013050000|2024-10-04 03:37:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728013070000|2024-10-04 03:37:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013110000|2024-10-04 03:38:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728013120000|2024-10-04 03:38:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728013130000|2024-10-04 03:38:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728013150000|2024-10-04 03:39:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728013160000|2024-10-04 03:39:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728013300000|2024-10-04 03:41:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728013440000|2024-10-04 03:44:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728013450000|2024-10-04 03:44:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013470000|2024-10-04 03:44:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728013480000|2024-10-04 03:44:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013490000|2024-10-04 03:44:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728013500000|2024-10-04 03:45:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728013530000|2024-10-04 03:45:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728013560000|2024-10-04 03:46:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728013590000|2024-10-04 03:46:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728013600000|2024-10-04 03:46:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728013610000|2024-10-04 03:46:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728013620000|2024-10-04 03:47:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728013630000|2024-10-04 03:47:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728013640000|2024-10-04 03:47:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728013780000|2024-10-04 03:49:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728013790000|2024-10-04 03:49:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013830000|2024-10-04 03:50:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728013850000|2024-10-04 03:50:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728013860000|2024-10-04 03:51:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013870000|2024-10-04 03:51:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728013880000|2024-10-04 03:51:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728013980000|2024-10-04 03:53:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728014100000|2024-10-04 03:55:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728014180000|2024-10-04 03:56:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728014210000|2024-10-04 03:56:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728014600000|2024-10-04 04:03:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728014620000|2024-10-04 04:03:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728014760000|2024-10-04 04:06:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728014770000|2024-10-04 04:06:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728014790000|2024-10-04 04:06:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728014800000|2024-10-04 04:06:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1728014810000|2024-10-04 04:06:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728014820000|2024-10-04 04:07:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728014830000|2024-10-04 04:07:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728015380000|2024-10-04 04:16:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728015390000|2024-10-04 04:16:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728015650000|2024-10-04 04:20:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1728015660000|2024-10-04 04:21:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1728015670000|2024-10-04 04:21:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728015680000|2024-10-04 04:21:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728015690000|2024-10-04 04:21:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728015730000|2024-10-04 04:22:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728015850000|2024-10-04 04:24:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728015860000|2024-10-04 04:24:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1728015900000|2024-10-04 04:25:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728015910000|2024-10-04 04:25:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728015950000|2024-10-04 04:25:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728015960000|2024-10-04 04:26:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1728015970000|2024-10-04 04:26:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728016050000|2024-10-04 04:27:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728016060000|2024-10-04 04:27:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728016130000|2024-10-04 04:28:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728016140000|2024-10-04 04:29:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728016160000|2024-10-04 04:29:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728016180000|2024-10-04 04:29:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728016240000|2024-10-04 04:30:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728016260000|2024-10-04 04:31:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728016270000|2024-10-04 04:31:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728016280000|2024-10-04 04:31:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1728016290000|2024-10-04 04:31:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728016300000|2024-10-04 04:31:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1728016310000|2024-10-04 04:31:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728016380000|2024-10-04 04:33:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728016400000|2024-10-04 04:33:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728016530000|2024-10-04 04:35:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728016940000|2024-10-04 04:42:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728017010000|2024-10-04 04:43:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728017020000|2024-10-04 04:43:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728017050000|2024-10-04 04:44:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728017060000|2024-10-04 04:44:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728017070000|2024-10-04 04:44:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728017080000|2024-10-04 04:44:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728017100000|2024-10-04 04:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728017200000|2024-10-04 04:46:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728017230000|2024-10-04 04:47:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728017240000|2024-10-04 04:47:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728017410000|2024-10-04 04:50:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728017940000|2024-10-04 04:59:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728017970000|2024-10-04 04:59:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728017980000|2024-10-04 04:59:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728018000000|2024-10-04 05:00:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728018040000|2024-10-04 05:00:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728018060000|2024-10-04 05:01:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728018080000|2024-10-04 05:01:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1728018090000|2024-10-04 05:01:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728018110000|2024-10-04 05:01:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1728018120000|2024-10-04 05:02:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728018130000|2024-10-04 05:02:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728018180000|2024-10-04 05:03:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728018190000|2024-10-04 05:03:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1728018300000|2024-10-04 05:05:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728018320000|2024-10-04 05:05:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1728018330000|2024-10-04 05:05:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1728018340000|2024-10-04 05:05:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728018360000|2024-10-04 05:06:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728018400000|2024-10-04 05:06:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728018410000|2024-10-04 05:06:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728018420000|2024-10-04 05:07:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728018430000|2024-10-04 05:07:10|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728018470000|2024-10-04 05:07:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728018740000|2024-10-04 05:12:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728018950000|2024-10-04 05:15:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728018960000|2024-10-04 05:16:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728018970000|2024-10-04 05:16:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728018980000|2024-10-04 05:16:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728018990000|2024-10-04 05:16:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728019100000|2024-10-04 05:18:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728019210000|2024-10-04 05:20:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728019220000|2024-10-04 05:20:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728019310000|2024-10-04 05:21:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728019320000|2024-10-04 05:22:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728019700000|2024-10-04 05:28:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728019800000|2024-10-04 05:30:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728019840000|2024-10-04 05:30:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728019860000|2024-10-04 05:31:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728019870000|2024-10-04 05:31:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1728020290000|2024-10-04 05:38:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728020390000|2024-10-04 05:39:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728020400000|2024-10-04 05:40:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728020420000|2024-10-04 05:40:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728020470000|2024-10-04 05:41:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|10
1728020510000|2024-10-04 05:41:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728020520000|2024-10-04 05:42:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728020640000|2024-10-04 05:44:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728020670000|2024-10-04 05:44:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728020700000|2024-10-04 05:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728020730000|2024-10-04 05:45:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728020740000|2024-10-04 05:45:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728020750000|2024-10-04 05:45:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728020760000|2024-10-04 05:46:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728020770000|2024-10-04 05:46:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728020810000|2024-10-04 05:46:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728020820000|2024-10-04 05:47:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728020880000|2024-10-04 05:48:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1728021090000|2024-10-04 05:51:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728021260000|2024-10-04 05:54:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728021300000|2024-10-04 05:55:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728021310000|2024-10-04 05:55:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728021330000|2024-10-04 05:55:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728021340000|2024-10-04 05:55:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728021380000|2024-10-04 05:56:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728021390000|2024-10-04 05:56:30|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1728021400000|2024-10-04 05:56:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728021490000|2024-10-04 05:58:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728021500000|2024-10-04 05:58:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728021510000|2024-10-04 05:58:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1728021640000|2024-10-04 06:00:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728021700000|2024-10-04 06:01:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728021720000|2024-10-04 06:02:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728021730000|2024-10-04 06:02:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728021740000|2024-10-04 06:02:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728021750000|2024-10-04 06:02:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728021810000|2024-10-04 06:03:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728021840000|2024-10-04 06:04:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728021920000|2024-10-04 06:05:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728021930000|2024-10-04 06:05:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728022030000|2024-10-04 06:07:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728022770000|2024-10-04 06:19:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728023060000|2024-10-04 06:24:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728023180000|2024-10-04 06:26:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728023220000|2024-10-04 06:27:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728023230000|2024-10-04 06:27:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728023240000|2024-10-04 06:27:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|9
1728000000000|2024-10-04 00:00:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728000010000|2024-10-04 00:00:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728000020000|2024-10-04 00:00:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728000050000|2024-10-04 00:00:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728000060000|2024-10-04 00:01:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728000070000|2024-10-04 00:01:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728000110000|2024-10-04 00:01:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728000120000|2024-10-04 00:02:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728000220000|2024-10-04 00:03:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|10
1728000230000|2024-10-04 00:03:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728000270000|2024-10-04 00:04:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728000600000|2024-10-04 00:10:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728000610000|2024-10-04 00:10:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728000660000|2024-10-04 00:11:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728001010000|2024-10-04 00:16:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728001020000|2024-10-04 00:17:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728001030000|2024-10-04 00:17:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728001070000|2024-10-04 00:17:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1728001600000|2024-10-04 00:26:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728001660000|2024-10-04 00:27:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728001680000|2024-10-04 00:28:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728001690000|2024-10-04 00:28:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728001710000|2024-10-04 00:28:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728001750000|2024-10-04 00:29:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728001770000|2024-10-04 00:29:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728001780000|2024-10-04 00:29:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728001820000|2024-10-04 00:30:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728001830000|2024-10-04 00:30:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728001860000|2024-10-04 00:31:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728001870000|2024-10-04 00:31:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728001890000|2024-10-04 00:31:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728001900000|2024-10-04 00:31:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728001910000|2024-10-04 00:31:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728001920000|2024-10-04 00:32:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728001990000|2024-10-04 00:33:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728002000000|2024-10-04 00:33:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728002060000|2024-10-04 00:34:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728002070000|2024-10-04 00:34:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728002090000|2024-10-04 00:34:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728002100000|2024-10-04 00:35:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|12
1728002110000|2024-10-04 00:35:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728002120000|2024-10-04 00:35:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728002130000|2024-10-04 00:35:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1728002140000|2024-10-04 00:35:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728002160000|2024-10-04 00:36:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728002170000|2024-10-04 00:36:10|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728002180000|2024-10-04 00:36:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728002190000|2024-10-04 00:36:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728002220000|2024-10-04 00:37:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728002250000|2024-10-04 00:37:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728002280000|2024-10-04 00:38:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728002290000|2024-10-04 00:38:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728002300000|2024-10-04 00:38:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728002340000|2024-10-04 00:39:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728002350000|2024-10-04 00:39:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728002360000|2024-10-04 00:39:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728002380000|2024-10-04 00:39:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728002440000|2024-10-04 00:40:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728002450000|2024-10-04 00:40:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728002500000|2024-10-04 00:41:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728002540000|2024-10-04 00:42:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728002620000|2024-10-04 00:43:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728002640000|2024-10-04 00:44:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728002650000|2024-10-04 00:44:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728002660000|2024-10-04 00:44:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1728002670000|2024-10-04 00:44:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728002680000|2024-10-04 00:44:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728002700000|2024-10-04 00:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728002710000|2024-10-04 00:45:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728002720000|2024-10-04 00:45:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728002730000|2024-10-04 00:45:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728002790000|2024-10-04 00:46:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728002800000|2024-10-04 00:46:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728002810000|2024-10-04 00:46:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728002830000|2024-10-04 00:47:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728002840000|2024-10-04 00:47:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728002850000|2024-10-04 00:47:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728002890000|2024-10-04 00:48:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728002900000|2024-10-04 00:48:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728002910000|2024-10-04 00:48:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728002970000|2024-10-04 00:49:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728002980000|2024-10-04 00:49:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728002990000|2024-10-04 00:49:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|10
1728003010000|2024-10-04 00:50:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728003030000|2024-10-04 00:50:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728003040000|2024-10-04 00:50:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1728003050000|2024-10-04 00:50:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728003080000|2024-10-04 00:51:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728003090000|2024-10-04 00:51:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728003140000|2024-10-04 00:52:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728003160000|2024-10-04 00:52:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728003210000|2024-10-04 00:53:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728003220000|2024-10-04 00:53:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728003230000|2024-10-04 00:53:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|10
1728003240000|2024-10-04 00:54:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728003260000|2024-10-04 00:54:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728003350000|2024-10-04 00:55:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1728003360000|2024-10-04 00:56:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728003370000|2024-10-04 00:56:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1728003400000|2024-10-04 00:56:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728003440000|2024-10-04 00:57:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728003450000|2024-10-04 00:57:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728003480000|2024-10-04 00:58:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728003540000|2024-10-04 00:59:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1728003550000|2024-10-04 00:59:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|12
1728003560000|2024-10-04 00:59:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1728003570000|2024-10-04 00:59:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1728003600000|2024-10-04 01:00:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728003620000|2024-10-04 01:00:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1728003630000|2024-10-04 01:00:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728003650000|2024-10-04 01:00:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728003720000|2024-10-04 01:02:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728004210000|2024-10-04 01:10:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728004230000|2024-10-04 01:10:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728004250000|2024-10-04 01:10:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728004260000|2024-10-04 01:11:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728004270000|2024-10-04 01:11:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|9
1728004280000|2024-10-04 01:11:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728004310000|2024-10-04 01:11:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728004440000|2024-10-04 01:14:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728004490000|2024-10-04 01:14:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728004620000|2024-10-04 01:17:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728004630000|2024-10-04 01:17:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728004640000|2024-10-04 01:17:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728004680000|2024-10-04 01:18:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728004690000|2024-10-04 01:18:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728004730000|2024-10-04 01:18:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728004750000|2024-10-04 01:19:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728004780000|2024-10-04 01:19:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728004800000|2024-10-04 01:20:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1728004810000|2024-10-04 01:20:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|8
1728004910000|2024-10-04 01:21:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1728004920000|2024-10-04 01:22:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728004930000|2024-10-04 01:22:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728004950000|2024-10-04 01:22:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728004970000|2024-10-04 01:22:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1728004990000|2024-10-04 01:23:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1728005000000|2024-10-04 01:23:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728005040000|2024-10-04 01:24:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728005050000|2024-10-04 01:24:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728005100000|2024-10-04 01:25:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1728005130000|2024-10-04 01:25:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728005140000|2024-10-04 01:25:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728005160000|2024-10-04 01:26:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728005180000|2024-10-04 01:26:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728005200000|2024-10-04 01:26:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728005210000|2024-10-04 01:26:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1728005220000|2024-10-04 01:27:00|9.1|9.05|9.11|9.06|9.11|9.06|9.09|9.04|4
1728005230000|2024-10-04 01:27:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728005240000|2024-10-04 01:27:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1728005250000|2024-10-04 01:27:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728005260000|2024-10-04 01:27:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1728005270000|2024-10-04 01:27:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728005280000|2024-10-04 01:28:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1728005290000|2024-10-04 01:28:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728005310000|2024-10-04 01:28:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728005320000|2024-10-04 01:28:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1728005330000|2024-10-04 01:28:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728005340000|2024-10-04 01:29:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728005380000|2024-10-04 01:29:40|9.1|9.05|9.09|9.04|9.11|9.06|9.09|9.04|8
1728005420000|2024-10-04 01:30:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728005450000|2024-10-04 01:30:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728005510000|2024-10-04 01:31:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728005540000|2024-10-04 01:32:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728005580000|2024-10-04 01:33:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728005590000|2024-10-04 01:33:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1728005600000|2024-10-04 01:33:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1728005650000|2024-10-04 01:34:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1728005660000|2024-10-04 01:34:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728005690000|2024-10-04 01:34:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728005700000|2024-10-04 01:35:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728005710000|2024-10-04 01:35:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1728005720000|2024-10-04 01:35:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728005740000|2024-10-04 01:35:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728005750000|2024-10-04 01:35:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1728005770000|2024-10-04 01:36:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728005800000|2024-10-04 01:36:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728005830000|2024-10-04 01:37:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728005910000|2024-10-04 01:38:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728005920000|2024-10-04 01:38:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|13
1728005930000|2024-10-04 01:38:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728005950000|2024-10-04 01:39:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728005970000|2024-10-04 01:39:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728005980000|2024-10-04 01:39:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728005990000|2024-10-04 01:39:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728006000000|2024-10-04 01:40:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728006010000|2024-10-04 01:40:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728006020000|2024-10-04 01:40:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728006030000|2024-10-04 01:40:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1728006040000|2024-10-04 01:40:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1728006060000|2024-10-04 01:41:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728006070000|2024-10-04 01:41:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728006100000|2024-10-04 01:41:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728006110000|2024-10-04 01:41:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728006120000|2024-10-04 01:42:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728006140000|2024-10-04 01:42:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1728006150000|2024-10-04 01:42:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|10
1728006160000|2024-10-04 01:42:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728006240000|2024-10-04 01:44:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728006250000|2024-10-04 01:44:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728006280000|2024-10-04 01:44:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728006340000|2024-10-04 01:45:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728006370000|2024-10-04 01:46:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1728006380000|2024-10-04 01:46:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1728006390000|2024-10-04 01:46:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728006400000|2024-10-04 01:46:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728006410000|2024-10-04 01:46:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728006450000|2024-10-04 01:47:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728006480000|2024-10-04 01:48:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728006490000|2024-10-04 01:48:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728006560000|2024-10-04 01:49:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728006570000|2024-10-04 01:49:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728006600000|2024-10-04 01:50:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728006610000|2024-10-04 01:50:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1728006690000|2024-10-04 01:51:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728006700000|2024-10-04 01:51:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|14
1728007060000|2024-10-04 01:57:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728007070000|2024-10-04 01:57:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728007080000|2024-10-04 01:58:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728007090000|2024-10-04 01:58:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728007110000|2024-10-04 01:58:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728007120000|2024-10-04 01:58:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728007200000|2024-10-04 02:00:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728007210000|2024-10-04 02:00:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728007290000|2024-10-04 02:01:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1728008100000|2024-10-04 02:15:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728008160000|2024-10-04 02:16:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728008170000|2024-10-04 02:16:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1728008180000|2024-10-04 02:16:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728008190000|2024-10-04 02:16:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728008200000|2024-10-04 02:16:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|12
1728008210000|2024-10-04 02:16:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1728008250000|2024-10-04 02:17:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1728008260000|2024-10-04 02:17:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728008610000|2024-10-04 02:23:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728008620000|2024-10-04 02:23:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728009650000|2024-10-04 02:40:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728009660000|2024-10-04 02:41:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728009670000|2024-10-04 02:41:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728010220000|2024-10-04 02:50:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728010230000|2024-10-04 02:50:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728010260000|2024-10-04 02:51:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728010380000|2024-10-04 02:53:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728010390000|2024-10-04 02:53:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1728010400000|2024-10-04 02:53:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728011230000|2024-10-04 03:07:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728011270000|2024-10-04 03:07:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728011280000|2024-10-04 03:08:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728011750000|2024-10-04 03:15:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728011760000|2024-10-04 03:16:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728011800000|2024-10-04 03:16:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728011810000|2024-10-04 03:16:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728011820000|2024-10-04 03:17:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728011860000|2024-10-04 03:17:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728011880000|2024-10-04 03:18:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728012000000|2024-10-04 03:20:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728012010000|2024-10-04 03:20:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728012030000|2024-10-04 03:20:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1728012780000|2024-10-04 03:33:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728012810000|2024-10-04 03:33:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1728012840000|2024-10-04 03:34:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728012900000|2024-10-04 03:35:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728012910000|2024-10-04 03:35:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728012940000|2024-10-04 03:35:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728012960000|2024-10-04 03:36:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013050000|2024-10-04 03:37:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728013070000|2024-10-04 03:37:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013110000|2024-10-04 03:38:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728013120000|2024-10-04 03:38:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728013130000|2024-10-04 03:38:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728013150000|2024-10-04 03:39:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728013160000|2024-10-04 03:39:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728013300000|2024-10-04 03:41:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728013440000|2024-10-04 03:44:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728013450000|2024-10-04 03:44:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013470000|2024-10-04 03:44:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728013480000|2024-10-04 03:44:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013490000|2024-10-04 03:44:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728013500000|2024-10-04 03:45:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728013530000|2024-10-04 03:45:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728013560000|2024-10-04 03:46:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728013590000|2024-10-04 03:46:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728013600000|2024-10-04 03:46:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728013610000|2024-10-04 03:46:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728013620000|2024-10-04 03:47:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728013630000|2024-10-04 03:47:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728013640000|2024-10-04 03:47:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728013780000|2024-10-04 03:49:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728013790000|2024-10-04 03:49:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013830000|2024-10-04 03:50:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728013850000|2024-10-04 03:50:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728013860000|2024-10-04 03:51:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728013870000|2024-10-04 03:51:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728013880000|2024-10-04 03:51:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728013980000|2024-10-04 03:53:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728014100000|2024-10-04 03:55:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728014180000|2024-10-04 03:56:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728014210000|2024-10-04 03:56:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728014600000|2024-10-04 04:03:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728014620000|2024-10-04 04:03:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728014760000|2024-10-04 04:06:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728014770000|2024-10-04 04:06:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728014790000|2024-10-04 04:06:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728014800000|2024-10-04 04:06:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1728014810000|2024-10-04 04:06:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728014820000|2024-10-04 04:07:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728014830000|2024-10-04 04:07:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728015380000|2024-10-04 04:16:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728015390000|2024-10-04 04:16:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728015650000|2024-10-04 04:20:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1728015660000|2024-10-04 04:21:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1728015670000|2024-10-04 04:21:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728015680000|2024-10-04 04:21:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728015690000|2024-10-04 04:21:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728015730000|2024-10-04 04:22:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728015850000|2024-10-04 04:24:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728015860000|2024-10-04 04:24:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1728015900000|2024-10-04 04:25:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728015910000|2024-10-04 04:25:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728015950000|2024-10-04 04:25:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728015960000|2024-10-04 04:26:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1728015970000|2024-10-04 04:26:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728016050000|2024-10-04 04:27:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728016060000|2024-10-04 04:27:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728016130000|2024-10-04 04:28:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728016140000|2024-10-04 04:29:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728016160000|2024-10-04 04:29:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728016180000|2024-10-04 04:29:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728016240000|2024-10-04 04:30:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728016260000|2024-10-04 04:31:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728016270000|2024-10-04 04:31:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728016280000|2024-10-04 04:31:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1728016290000|2024-10-04 04:31:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728016300000|2024-10-04 04:31:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1728016310000|2024-10-04 04:31:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728016380000|2024-10-04 04:33:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728016400000|2024-10-04 04:33:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728016530000|2024-10-04 04:35:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728016940000|2024-10-04 04:42:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728017010000|2024-10-04 04:43:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728017020000|2024-10-04 04:43:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728017050000|2024-10-04 04:44:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728017060000|2024-10-04 04:44:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728017070000|2024-10-04 04:44:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728017080000|2024-10-04 04:44:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728017100000|2024-10-04 04:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728017200000|2024-10-04 04:46:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728017230000|2024-10-04 04:47:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728017240000|2024-10-04 04:47:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728017410000|2024-10-04 04:50:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728017940000|2024-10-04 04:59:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728017970000|2024-10-04 04:59:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728017980000|2024-10-04 04:59:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728018000000|2024-10-04 05:00:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728018040000|2024-10-04 05:00:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728018060000|2024-10-04 05:01:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728018080000|2024-10-04 05:01:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1728018090000|2024-10-04 05:01:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728018110000|2024-10-04 05:01:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1728018120000|2024-10-04 05:02:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728018130000|2024-10-04 05:02:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728018180000|2024-10-04 05:03:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728018190000|2024-10-04 05:03:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1728018300000|2024-10-04 05:05:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728018320000|2024-10-04 05:05:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1728018330000|2024-10-04 05:05:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1728018340000|2024-10-04 05:05:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728018360000|2024-10-04 05:06:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728018400000|2024-10-04 05:06:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728018410000|2024-10-04 05:06:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728018420000|2024-10-04 05:07:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728018430000|2024-10-04 05:07:10|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728018470000|2024-10-04 05:07:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728018740000|2024-10-04 05:12:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728018950000|2024-10-04 05:15:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728018960000|2024-10-04 05:16:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728018970000|2024-10-04 05:16:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728018980000|2024-10-04 05:16:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728018990000|2024-10-04 05:16:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728019100000|2024-10-04 05:18:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728019210000|2024-10-04 05:20:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728019220000|2024-10-04 05:20:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728019310000|2024-10-04 05:21:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728019320000|2024-10-04 05:22:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728019700000|2024-10-04 05:28:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728019800000|2024-10-04 05:30:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728019840000|2024-10-04 05:30:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728019860000|2024-10-04 05:31:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728019870000|2024-10-04 05:31:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1728020290000|2024-10-04 05:38:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728020390000|2024-10-04 05:39:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728020400000|2024-10-04 05:40:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728020420000|2024-10-04 05:40:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728020470000|2024-10-04 05:41:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|10
1728020510000|2024-10-04 05:41:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728020520000|2024-10-04 05:42:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728020640000|2024-10-04 05:44:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728020670000|2024-10-04 05:44:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728020700000|2024-10-04 05:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728020730000|2024-10-04 05:45:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728020740000|2024-10-04 05:45:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728020750000|2024-10-04 05:45:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728020760000|2024-10-04 05:46:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728020770000|2024-10-04 05:46:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728020810000|2024-10-04 05:46:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728020820000|2024-10-04 05:47:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728020880000|2024-10-04 05:48:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1728021090000|2024-10-04 05:51:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728021260000|2024-10-04 05:54:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728021300000|2024-10-04 05:55:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728021310000|2024-10-04 05:55:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728021330000|2024-10-04 05:55:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728021340000|2024-10-04 05:55:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728021380000|2024-10-04 05:56:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728021390000|2024-10-04 05:56:30|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1728021400000|2024-10-04 05:56:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728021490000|2024-10-04 05:58:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728021500000|2024-10-04 05:58:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728021510000|2024-10-04 05:58:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1728021640000|2024-10-04 06:00:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728021700000|2024-10-04 06:01:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728021720000|2024-10-04 06:02:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728021730000|2024-10-04 06:02:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728021740000|2024-10-04 06:02:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728021750000|2024-10-04 06:02:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728021810000|2024-10-04 06:03:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728021840000|2024-10-04 06:04:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728021920000|2024-10-04 06:05:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728021930000|2024-10-04 06:05:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728022030000|2024-10-04 06:07:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728022770000|2024-10-04 06:19:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728023060000|2024-10-04 06:24:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728023180000|2024-10-04 06:26:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728023220000|2024-10-04 06:27:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728023230000|2024-10-04 06:27:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728023240000|2024-10-04 06:27:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|9
1728111640000|2024-10-05 07:00:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728111660000|2024-10-05 07:01:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728111680000|2024-10-05 07:01:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728111700000|2024-10-05 07:01:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728111820000|2024-10-05 07:03:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728111880000|2024-10-05 07:04:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728111950000|2024-10-05 07:05:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728111960000|2024-10-05 07:06:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728111970000|2024-10-05 07:06:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728111980000|2024-10-05 07:06:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728112240000|2024-10-05 07:10:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728112250000|2024-10-05 07:10:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728112430000|2024-10-05 07:13:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728112530000|2024-10-05 07:15:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728112610000|2024-10-05 07:16:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728112660000|2024-10-05 07:17:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728112670000|2024-10-05 07:17:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728112680000|2024-10-05 07:18:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728112690000|2024-10-05 07:18:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728112740000|2024-10-05 07:19:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728112790000|2024-10-05 07:19:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728112800000|2024-10-05 07:20:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728112980000|2024-10-05 07:23:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728112990000|2024-10-05 07:23:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728113050000|2024-10-05 07:24:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728113090000|2024-10-05 07:24:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1728113100000|2024-10-05 07:25:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1728113110000|2024-10-05 07:25:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1728113120000|2024-10-05 07:25:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1728113130000|2024-10-05 07:25:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728113160000|2024-10-05 07:26:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728113490000|2024-10-05 07:31:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728113530000|2024-10-05 07:32:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728113560000|2024-10-05 07:32:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728113570000|2024-10-05 07:32:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728113650000|2024-10-05 07:34:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728113710000|2024-10-05 07:35:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728114020000|2024-10-05 07:40:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728114410000|2024-10-05 07:46:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728114460000|2024-10-05 07:47:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728114640000|2024-10-05 07:50:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728114650000|2024-10-05 07:50:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728114720000|2024-10-05 07:52:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728114770000|2024-10-05 07:52:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728114780000|2024-10-05 07:53:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728114810000|2024-10-05 07:53:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728114820000|2024-10-05 07:53:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728115010000|2024-10-05 07:56:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728115210000|2024-10-05 08:00:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728115220000|2024-10-05 08:00:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728115260000|2024-10-05 08:01:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728115350000|2024-10-05 08:02:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728115630000|2024-10-05 08:07:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728115650000|2024-10-05 08:07:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728115690000|2024-10-05 08:08:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728116100000|2024-10-05 08:15:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728116120000|2024-10-05 08:15:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728116140000|2024-10-05 08:15:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728116200000|2024-10-05 08:16:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728116210000|2024-10-05 08:16:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728116220000|2024-10-05 08:17:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728116230000|2024-10-05 08:17:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728116460000|2024-10-05 08:21:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728116470000|2024-10-05 08:21:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|10
1728116520000|2024-10-05 08:22:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116550000|2024-10-05 08:22:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728116560000|2024-10-05 08:22:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|11
1728116570000|2024-10-05 08:22:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|14
1728116580000|2024-10-05 08:23:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116610000|2024-10-05 08:23:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728116630000|2024-10-05 08:23:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728116700000|2024-10-05 08:25:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116760000|2024-10-05 08:26:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728116810000|2024-10-05 08:26:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1728116820000|2024-10-05 08:27:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116830000|2024-10-05 08:27:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728116920000|2024-10-05 08:28:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116960000|2024-10-05 08:29:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728116980000|2024-10-05 08:29:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116990000|2024-10-05 08:29:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728117000000|2024-10-05 08:30:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728117010000|2024-10-05 08:30:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728117070000|2024-10-05 08:31:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728117080000|2024-10-05 08:31:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728117090000|2024-10-05 08:31:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728117140000|2024-10-05 08:32:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728117170000|2024-10-05 08:32:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728117290000|2024-10-05 08:34:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728117300000|2024-10-05 08:35:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728117310000|2024-10-05 08:35:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728117360000|2024-10-05 08:36:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728117880000|2024-10-05 08:44:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728117890000|2024-10-05 08:44:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728117910000|2024-10-05 08:45:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1728117920000|2024-10-05 08:45:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728117930000|2024-10-05 08:45:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728118130000|2024-10-05 08:48:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118150000|2024-10-05 08:49:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728118160000|2024-10-05 08:49:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118180000|2024-10-05 08:49:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728118220000|2024-10-05 08:50:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1728118230000|2024-10-05 08:50:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728118250000|2024-10-05 08:50:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728118260000|2024-10-05 08:51:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1728118270000|2024-10-05 08:51:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728118290000|2024-10-05 08:51:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728118300000|2024-10-05 08:51:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728118310000|2024-10-05 08:51:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728118330000|2024-10-05 08:52:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728118350000|2024-10-05 08:52:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118370000|2024-10-05 08:52:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118500000|2024-10-05 08:55:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118510000|2024-10-05 08:55:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118530000|2024-10-05 08:55:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118580000|2024-10-05 08:56:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728118590000|2024-10-05 08:56:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1728118600000|2024-10-05 08:56:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728118630000|2024-10-05 08:57:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728118640000|2024-10-05 08:57:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118790000|2024-10-05 08:59:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728118860000|2024-10-05 09:01:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1728118870000|2024-10-05 09:01:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728118900000|2024-10-05 09:01:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118930000|2024-10-05 09:02:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728118950000|2024-10-05 09:02:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728118970000|2024-10-05 09:02:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728118990000|2024-10-05 09:03:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728119000000|2024-10-05 09:03:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728119020000|2024-10-05 09:03:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728119100000|2024-10-05 09:05:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728119200000|2024-10-05 09:06:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728119210000|2024-10-05 09:06:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1728119230000|2024-10-05 09:07:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1728119250000|2024-10-05 09:07:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728119260000|2024-10-05 09:07:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728119270000|2024-10-05 09:07:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728119280000|2024-10-05 09:08:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728119290000|2024-10-05 09:08:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728119470000|2024-10-05 09:11:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728120050000|2024-10-05 09:20:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1728120060000|2024-10-05 09:21:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728120070000|2024-10-05 09:21:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728120080000|2024-10-05 09:21:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728120160000|2024-10-05 09:22:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728121660000|2024-10-05 09:47:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728121680000|2024-10-05 09:48:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728121730000|2024-10-05 09:48:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728121750000|2024-10-05 09:49:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1728121760000|2024-10-05 09:49:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|12
1728121770000|2024-10-05 09:49:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1728122130000|2024-10-05 09:55:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728122260000|2024-10-05 09:57:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728122320000|2024-10-05 09:58:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728122390000|2024-10-05 09:59:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728111640000|2024-10-05 07:00:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728111660000|2024-10-05 07:01:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728111680000|2024-10-05 07:01:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728111700000|2024-10-05 07:01:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728111820000|2024-10-05 07:03:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728111880000|2024-10-05 07:04:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728111950000|2024-10-05 07:05:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728111960000|2024-10-05 07:06:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728111970000|2024-10-05 07:06:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728111980000|2024-10-05 07:06:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728112240000|2024-10-05 07:10:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728112250000|2024-10-05 07:10:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728112430000|2024-10-05 07:13:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728112530000|2024-10-05 07:15:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728112610000|2024-10-05 07:16:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728112660000|2024-10-05 07:17:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728112670000|2024-10-05 07:17:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728112680000|2024-10-05 07:18:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728112690000|2024-10-05 07:18:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728112740000|2024-10-05 07:19:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728112790000|2024-10-05 07:19:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728112800000|2024-10-05 07:20:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728112980000|2024-10-05 07:23:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728112990000|2024-10-05 07:23:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728113050000|2024-10-05 07:24:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728113090000|2024-10-05 07:24:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1728113100000|2024-10-05 07:25:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1728113110000|2024-10-05 07:25:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1728113120000|2024-10-05 07:25:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1728113130000|2024-10-05 07:25:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728113160000|2024-10-05 07:26:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728113490000|2024-10-05 07:31:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728113530000|2024-10-05 07:32:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728113560000|2024-10-05 07:32:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728113570000|2024-10-05 07:32:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728113650000|2024-10-05 07:34:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728113710000|2024-10-05 07:35:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728114020000|2024-10-05 07:40:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728114410000|2024-10-05 07:46:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728114460000|2024-10-05 07:47:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728114640000|2024-10-05 07:50:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728114650000|2024-10-05 07:50:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728114720000|2024-10-05 07:52:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728114770000|2024-10-05 07:52:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728114780000|2024-10-05 07:53:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728114810000|2024-10-05 07:53:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728114820000|2024-10-05 07:53:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728115010000|2024-10-05 07:56:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728115210000|2024-10-05 08:00:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728115220000|2024-10-05 08:00:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728115260000|2024-10-05 08:01:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728115350000|2024-10-05 08:02:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728115630000|2024-10-05 08:07:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728115650000|2024-10-05 08:07:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728115690000|2024-10-05 08:08:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728116100000|2024-10-05 08:15:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728116120000|2024-10-05 08:15:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728116140000|2024-10-05 08:15:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728116200000|2024-10-05 08:16:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728116210000|2024-10-05 08:16:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728116220000|2024-10-05 08:17:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728116230000|2024-10-05 08:17:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728116460000|2024-10-05 08:21:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728116470000|2024-10-05 08:21:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|10
1728116520000|2024-10-05 08:22:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116550000|2024-10-05 08:22:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728116560000|2024-10-05 08:22:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|11
1728116570000|2024-10-05 08:22:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|14
1728116580000|2024-10-05 08:23:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116610000|2024-10-05 08:23:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728116630000|2024-10-05 08:23:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728116700000|2024-10-05 08:25:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116760000|2024-10-05 08:26:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728116810000|2024-10-05 08:26:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1728116820000|2024-10-05 08:27:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116830000|2024-10-05 08:27:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728116920000|2024-10-05 08:28:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116960000|2024-10-05 08:29:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728116980000|2024-10-05 08:29:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728116990000|2024-10-05 08:29:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728117000000|2024-10-05 08:30:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728117010000|2024-10-05 08:30:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728117070000|2024-10-05 08:31:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728117080000|2024-10-05 08:31:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728117090000|2024-10-05 08:31:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728117140000|2024-10-05 08:32:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728117170000|2024-10-05 08:32:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728117290000|2024-10-05 08:34:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728117300000|2024-10-05 08:35:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728117310000|2024-10-05 08:35:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728117360000|2024-10-05 08:36:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728117880000|2024-10-05 08:44:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728117890000|2024-10-05 08:44:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728117910000|2024-10-05 08:45:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1728117920000|2024-10-05 08:45:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728117930000|2024-10-05 08:45:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728118130000|2024-10-05 08:48:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118150000|2024-10-05 08:49:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728118160000|2024-10-05 08:49:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118180000|2024-10-05 08:49:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728118220000|2024-10-05 08:50:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1728118230000|2024-10-05 08:50:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728118250000|2024-10-05 08:50:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728118260000|2024-10-05 08:51:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1728118270000|2024-10-05 08:51:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728118290000|2024-10-05 08:51:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728118300000|2024-10-05 08:51:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728118310000|2024-10-05 08:51:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728118330000|2024-10-05 08:52:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728118350000|2024-10-05 08:52:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118370000|2024-10-05 08:52:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118500000|2024-10-05 08:55:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118510000|2024-10-05 08:55:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118530000|2024-10-05 08:55:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118580000|2024-10-05 08:56:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728118590000|2024-10-05 08:56:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1728118600000|2024-10-05 08:56:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728118630000|2024-10-05 08:57:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728118640000|2024-10-05 08:57:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118790000|2024-10-05 08:59:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728118860000|2024-10-05 09:01:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1728118870000|2024-10-05 09:01:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728118900000|2024-10-05 09:01:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728118930000|2024-10-05 09:02:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728118950000|2024-10-05 09:02:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728118970000|2024-10-05 09:02:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728118990000|2024-10-05 09:03:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728119000000|2024-10-05 09:03:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728119020000|2024-10-05 09:03:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728119100000|2024-10-05 09:05:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728119200000|2024-10-05 09:06:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728119210000|2024-10-05 09:06:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1728119230000|2024-10-05 09:07:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1728119250000|2024-10-05 09:07:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728119260000|2024-10-05 09:07:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728119270000|2024-10-05 09:07:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728119280000|2024-10-05 09:08:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728119290000|2024-10-05 09:08:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728119470000|2024-10-05 09:11:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728120050000|2024-10-05 09:20:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1728120060000|2024-10-05 09:21:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728120070000|2024-10-05 09:21:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728120080000|2024-10-05 09:21:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728120160000|2024-10-05 09:22:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728121660000|2024-10-05 09:47:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728121680000|2024-10-05 09:48:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728121730000|2024-10-05 09:48:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728121750000|2024-10-05 09:49:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1728121760000|2024-10-05 09:49:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|12
1728121770000|2024-10-05 09:49:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1728122130000|2024-10-05 09:55:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728122260000|2024-10-05 09:57:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728122320000|2024-10-05 09:58:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728122390000|2024-10-05 09:59:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728122660000|2024-10-05 10:04:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728122690000|2024-10-05 10:04:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728123220000|2024-10-05 10:13:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728123230000|2024-10-05 10:13:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728123310000|2024-10-05 10:15:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1728123320000|2024-10-05 10:15:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728123340000|2024-10-05 10:15:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1728123430000|2024-10-05 10:17:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728123440000|2024-10-05 10:17:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728123460000|2024-10-05 10:17:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728123480000|2024-10-05 10:18:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1728123530000|2024-10-05 10:18:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728123580000|2024-10-05 10:19:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728123610000|2024-10-05 10:20:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728123630000|2024-10-05 10:20:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728123640000|2024-10-05 10:20:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728123650000|2024-10-05 10:20:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1728123660000|2024-10-05 10:21:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728123760000|2024-10-05 10:22:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728123980000|2024-10-05 10:26:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728123990000|2024-10-05 10:26:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728124010000|2024-10-05 10:26:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728124190000|2024-10-05 10:29:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728124200000|2024-10-05 10:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728124290000|2024-10-05 10:31:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728124300000|2024-10-05 10:31:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728124320000|2024-10-05 10:32:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728124390000|2024-10-05 10:33:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728124500000|2024-10-05 10:35:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728124520000|2024-10-05 10:35:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728124670000|2024-10-05 10:37:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728124680000|2024-10-05 10:38:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728124690000|2024-10-05 10:38:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1728124700000|2024-10-05 10:38:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728124770000|2024-10-05 10:39:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728124870000|2024-10-05 10:41:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728125050000|2024-10-05 10:44:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728125140000|2024-10-05 10:45:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728125200000|2024-10-05 10:46:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728125210000|2024-10-05 10:46:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728125220000|2024-10-05 10:47:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728125280000|2024-10-05 10:48:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728125290000|2024-10-05 10:48:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1728125300000|2024-10-05 10:48:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728125310000|2024-10-05 10:48:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728125320000|2024-10-05 10:48:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728125340000|2024-10-05 10:49:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728125660000|2024-10-05 10:54:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728125680000|2024-10-05 10:54:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728125690000|2024-10-05 10:54:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728125700000|2024-10-05 10:55:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728125710000|2024-10-05 10:55:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728125730000|2024-10-05 10:55:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728126050000|2024-10-05 11:00:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728126200000|2024-10-05 11:03:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728126490000|2024-10-05 11:08:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728127120000|2024-10-05 11:18:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728127180000|2024-10-05 11:19:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728127190000|2024-10-05 11:19:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728127370000|2024-10-05 11:22:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728127380000|2024-10-05 11:23:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728127390000|2024-10-05 11:23:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728127400000|2024-10-05 11:23:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728127410000|2024-10-05 11:23:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728127500000|2024-10-05 11:25:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728127750000|2024-10-05 11:29:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728127810000|2024-10-05 11:30:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728127820000|2024-10-05 11:30:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728127900000|2024-10-05 11:31:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728127930000|2024-10-05 11:32:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728128180000|2024-10-05 11:36:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728128190000|2024-10-05 11:36:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|14
1728128200000|2024-10-05 11:36:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728128210000|2024-10-05 11:36:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728128220000|2024-10-05 11:37:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728128230000|2024-10-05 11:37:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728128240000|2024-10-05 11:37:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728128250000|2024-10-05 11:37:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1728128350000|2024-10-05 11:39:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728128570000|2024-10-05 11:42:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728128630000|2024-10-05 11:43:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728128720000|2024-10-05 11:45:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728128730000|2024-10-05 11:45:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728129210000|2024-10-05 11:53:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728129460000|2024-10-05 11:57:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728129470000|2024-10-05 11:57:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728129520000|2024-10-05 11:58:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728129590000|2024-10-05 11:59:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728129600000|2024-10-05 12:00:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1728129610000|2024-10-05 12:00:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1728129670000|2024-10-05 12:01:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728129730000|2024-10-05 12:02:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728129780000|2024-10-05 12:03:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728129800000|2024-10-05 12:03:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728129830000|2024-10-05 12:03:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728129850000|2024-10-05 12:04:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728130160000|2024-10-05 12:09:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728130220000|2024-10-05 12:10:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728130240000|2024-10-05 12:10:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728130320000|2024-10-05 12:12:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728130330000|2024-10-05 12:12:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728130340000|2024-10-05 12:12:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728130390000|2024-10-05 12:13:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728130520000|2024-10-05 12:15:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1728130570000|2024-10-05 12:16:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728130580000|2024-10-05 12:16:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1728130590000|2024-10-05 12:16:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728130600000|2024-10-05 12:16:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728130610000|2024-10-05 12:16:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728130620000|2024-10-05 12:17:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728130630000|2024-10-05 12:17:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728130650000|2024-10-05 12:17:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728130660000|2024-10-05 12:17:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728130840000|2024-10-05 12:20:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728130870000|2024-10-05 12:21:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728131560000|2024-10-05 12:32:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728131570000|2024-10-05 12:32:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728131580000|2024-10-05 12:33:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728131600000|2024-10-05 12:33:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728132340000|2024-10-05 12:45:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728132350000|2024-10-05 12:45:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728132410000|2024-10-05 12:46:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728132540000|2024-10-05 12:49:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1728132570000|2024-10-05 12:49:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728133360000|2024-10-05 13:02:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728133660000|2024-10-05 13:07:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728133840000|2024-10-05 13:10:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728133850000|2024-10-05 13:10:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728133930000|2024-10-05 13:12:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728133950000|2024-10-05 13:12:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728134150000|2024-10-05 13:15:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728134160000|2024-10-05 13:16:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728134230000|2024-10-05 13:17:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728134240000|2024-10-05 13:17:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728134280000|2024-10-05 13:18:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728134290000|2024-10-05 13:18:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728134300000|2024-10-05 13:18:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728134310000|2024-10-05 13:18:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1728134320000|2024-10-05 13:18:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728134330000|2024-10-05 13:18:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728134340000|2024-10-05 13:19:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728134410000|2024-10-05 13:20:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728134420000|2024-10-05 13:20:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728134450000|2024-10-05 13:20:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1728134460000|2024-10-05 13:21:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728134470000|2024-10-05 13:21:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728134500000|2024-10-05 13:21:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728134510000|2024-10-05 13:21:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1728134520000|2024-10-05 13:22:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1728134710000|2024-10-05 13:25:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728134720000|2024-10-05 13:25:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1728134730000|2024-10-05 13:25:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1728134930000|2024-10-05 13:28:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728135060000|2024-10-05 13:31:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728135080000|2024-10-05 13:31:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1728135090000|2024-10-05 13:31:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728135300000|2024-10-05 13:35:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1728135310000|2024-10-05 13:35:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728135350000|2024-10-05 13:35:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728135380000|2024-10-05 13:36:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728135480000|2024-10-05 13:38:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728135500000|2024-10-05 13:38:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728135510000|2024-10-05 13:38:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1728135520000|2024-10-05 13:38:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728135570000|2024-10-05 13:39:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728135580000|2024-10-05 13:39:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728135590000|2024-10-05 13:39:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728135600000|2024-10-05 13:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728135610000|2024-10-05 13:40:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728135630000|2024-10-05 13:40:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1728135680000|2024-10-05 13:41:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728135690000|2024-10-05 13:41:30|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|8
1728135750000|2024-10-05 13:42:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728135770000|2024-10-05 13:42:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728135960000|2024-10-05 13:46:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728136010000|2024-10-05 13:46:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728136040000|2024-10-05 13:47:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728136100000|2024-10-05 13:48:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728136140000|2024-10-05 13:49:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728136210000|2024-10-05 13:50:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728136350000|2024-10-05 13:52:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728136510000|2024-10-05 13:55:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728136560000|2024-10-05 13:56:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728136570000|2024-10-05 13:56:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728136670000|2024-10-05 13:57:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728136870000|2024-10-05 14:01:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728136970000|2024-10-05 14:02:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728137050000|2024-10-05 14:04:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728137130000|2024-10-05 14:05:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728137140000|2024-10-05 14:05:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728137160000|2024-10-05 14:06:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728137220000|2024-10-05 14:07:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728137280000|2024-10-05 14:08:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728137340000|2024-10-05 14:09:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728137350000|2024-10-05 14:09:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728137360000|2024-10-05 14:09:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728137400000|2024-10-05 14:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728137420000|2024-10-05 14:10:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728137460000|2024-10-05 14:11:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728137470000|2024-10-05 14:11:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728137520000|2024-10-05 14:12:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728137690000|2024-10-05 14:14:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728137760000|2024-10-05 14:16:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728137790000|2024-10-05 14:16:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728137810000|2024-10-05 14:16:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728137860000|2024-10-05 14:17:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728138000000|2024-10-05 14:20:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728138140000|2024-10-05 14:22:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728138280000|2024-10-05 14:24:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728138350000|2024-10-05 14:25:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728138360000|2024-10-05 14:26:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728138370000|2024-10-05 14:26:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728138380000|2024-10-05 14:26:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728138440000|2024-10-05 14:27:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728138490000|2024-10-05 14:28:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728138500000|2024-10-05 14:28:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728138510000|2024-10-05 14:28:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728138580000|2024-10-05 14:29:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728138630000|2024-10-05 14:30:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1728138640000|2024-10-05 14:30:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1728138690000|2024-10-05 14:31:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1728138700000|2024-10-05 14:31:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728138710000|2024-10-05 14:31:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728138720000|2024-10-05 14:32:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728138860000|2024-10-05 14:34:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728138870000|2024-10-05 14:34:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728138910000|2024-10-05 14:35:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728138920000|2024-10-05 14:35:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|10
1728138930000|2024-10-05 14:35:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1728138940000|2024-10-05 14:35:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728138950000|2024-10-05 14:35:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728138960000|2024-10-05 14:36:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1728138970000|2024-10-05 14:36:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728138980000|2024-10-05 14:36:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728138990000|2024-10-05 14:36:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728139000000|2024-10-05 14:36:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728139010000|2024-10-05 14:36:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728139020000|2024-10-05 14:37:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728139040000|2024-10-05 14:37:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728139090000|2024-10-05 14:38:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728139140000|2024-10-05 14:39:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728139280000|2024-10-05 14:41:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728139470000|2024-10-05 14:44:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728139570000|2024-10-05 14:46:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728139590000|2024-10-05 14:46:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728139600000|2024-10-05 14:46:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728139670000|2024-10-05 14:47:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728139710000|2024-10-05 14:48:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728139720000|2024-10-05 14:48:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728139740000|2024-10-05 14:49:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728140180000|2024-10-05 14:56:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728140450000|2024-10-05 15:00:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728140480000|2024-10-05 15:01:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728140510000|2024-10-05 15:01:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728140520000|2024-10-05 15:02:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|11
1728140550000|2024-10-05 15:02:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728140560000|2024-10-05 15:02:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728140590000|2024-10-05 15:03:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728140640000|2024-10-05 15:04:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728140650000|2024-10-05 15:04:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728140820000|2024-10-05 15:07:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728140920000|2024-10-05 15:08:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728140970000|2024-10-05 15:09:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728140990000|2024-10-05 15:09:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728141110000|2024-10-05 15:11:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728141120000|2024-10-05 15:12:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728141190000|2024-10-05 15:13:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728141230000|2024-10-05 15:13:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728141250000|2024-10-05 15:14:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728141260000|2024-10-05 15:14:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728141300000|2024-10-05 15:15:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728141310000|2024-10-05 15:15:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728141380000|2024-10-05 15:16:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728141390000|2024-10-05 15:16:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|9
1728141410000|2024-10-05 15:16:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728141420000|2024-10-05 15:17:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728141480000|2024-10-05 15:18:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728141490000|2024-10-05 15:18:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728141500000|2024-10-05 15:18:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728141510000|2024-10-05 15:18:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728141520000|2024-10-05 15:18:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728141570000|2024-10-05 15:19:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728141630000|2024-10-05 15:20:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728141880000|2024-10-05 15:24:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728142200000|2024-10-05 15:30:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728142220000|2024-10-05 15:30:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728142260000|2024-10-05 15:31:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728142270000|2024-10-05 15:31:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728142280000|2024-10-05 15:31:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728142320000|2024-10-05 15:32:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728142370000|2024-10-05 15:32:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728142410000|2024-10-05 15:33:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728142430000|2024-10-05 15:33:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728142450000|2024-10-05 15:34:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728142550000|2024-10-05 15:35:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728142560000|2024-10-05 15:36:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728142740000|2024-10-05 15:39:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728142920000|2024-10-05 15:42:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728142930000|2024-10-05 15:42:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728143380000|2024-10-05 15:49:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728143400000|2024-10-05 15:50:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728143420000|2024-10-05 15:50:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1728143450000|2024-10-05 15:50:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728143470000|2024-10-05 15:51:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728143490000|2024-10-05 15:51:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728143640000|2024-10-05 15:54:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728143650000|2024-10-05 15:54:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728144000000|2024-10-05 16:00:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728144010000|2024-10-05 16:00:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728144020000|2024-10-05 16:00:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728144120000|2024-10-05 16:02:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728144410000|2024-10-05 16:06:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728144570000|2024-10-05 16:09:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1728144750000|2024-10-05 16:12:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728144780000|2024-10-05 16:13:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728144790000|2024-10-05 16:13:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728144950000|2024-10-05 16:15:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728144960000|2024-10-05 16:16:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728144970000|2024-10-05 16:16:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728144980000|2024-10-05 16:16:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728145030000|2024-10-05 16:17:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728145060000|2024-10-05 16:17:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728145090000|2024-10-05 16:18:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728145100000|2024-10-05 16:18:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728145220000|2024-10-05 16:20:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1728145260000|2024-10-05 16:21:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728145270000|2024-10-05 16:21:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728145330000|2024-10-05 16:22:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728145410000|2024-10-05 16:23:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728145430000|2024-10-05 16:23:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728145440000|2024-10-05 16:24:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728145500000|2024-10-05 16:25:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728145780000|2024-10-05 16:29:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728145820000|2024-10-05 16:30:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728145830000|2024-10-05 16:30:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1728145840000|2024-10-05 16:30:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1728145890000|2024-10-05 16:31:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728145900000|2024-10-05 16:31:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728145910000|2024-10-05 16:31:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728145930000|2024-10-05 16:32:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728145960000|2024-10-05 16:32:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728145990000|2024-10-05 16:33:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728146030000|2024-10-05 16:33:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728146040000|2024-10-05 16:34:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728146100000|2024-10-05 16:35:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728146110000|2024-10-05 16:35:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728146130000|2024-10-05 16:35:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728146140000|2024-10-05 16:35:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728146160000|2024-10-05 16:36:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728146220000|2024-10-05 16:37:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728146230000|2024-10-05 16:37:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728146260000|2024-10-05 16:37:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728146270000|2024-10-05 16:37:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728146340000|2024-10-05 16:39:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728146350000|2024-10-05 16:39:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728146370000|2024-10-05 16:39:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728146450000|2024-10-05 16:40:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728146460000|2024-10-05 16:41:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728146470000|2024-10-05 16:41:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728146480000|2024-10-05 16:41:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728146490000|2024-10-05 16:41:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728146500000|2024-10-05 16:41:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728146590000|2024-10-05 16:43:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728146600000|2024-10-05 16:43:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728146610000|2024-10-05 16:43:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728146630000|2024-10-05 16:43:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728146650000|2024-10-05 16:44:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728146660000|2024-10-05 16:44:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728146760000|2024-10-05 16:46:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728146770000|2024-10-05 16:46:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728146780000|2024-10-05 16:46:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728146790000|2024-10-05 16:46:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728146920000|2024-10-05 16:48:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728146930000|2024-10-05 16:48:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728146960000|2024-10-05 16:49:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728147080000|2024-10-05 16:51:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1728147090000|2024-10-05 16:51:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728147130000|2024-10-05 16:52:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728147180000|2024-10-05 16:53:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728147310000|2024-10-05 16:55:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728147340000|2024-10-05 16:55:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728147400000|2024-10-05 16:56:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728147520000|2024-10-05 16:58:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728147530000|2024-10-05 16:58:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728147540000|2024-10-05 16:59:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728147550000|2024-10-05 16:59:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728147560000|2024-10-05 16:59:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1728147570000|2024-10-05 16:59:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728147580000|2024-10-05 16:59:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728147590000|2024-10-05 16:59:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728147600000|2024-10-05 17:00:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728147640000|2024-10-05 17:00:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728147660000|2024-10-05 17:01:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728147670000|2024-10-05 17:01:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728147710000|2024-10-05 17:01:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728147720000|2024-10-05 17:02:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728147730000|2024-10-05 17:02:10|9.19|9.14|9.18|9.13|9.2|9.15|9.18|9.13|4
1728147770000|2024-10-05 17:02:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728147790000|2024-10-05 17:03:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728147800000|2024-10-05 17:03:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728147840000|2024-10-05 17:04:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728147900000|2024-10-05 17:05:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728147910000|2024-10-05 17:05:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728147920000|2024-10-05 17:05:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728147930000|2024-10-05 17:05:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728147940000|2024-10-05 17:05:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728147950000|2024-10-05 17:05:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728147960000|2024-10-05 17:06:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728147990000|2024-10-05 17:06:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1728148000000|2024-10-05 17:06:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728148010000|2024-10-05 17:06:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728148020000|2024-10-05 17:07:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728148030000|2024-10-05 17:07:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728148040000|2024-10-05 17:07:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1728148060000|2024-10-05 17:07:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728148080000|2024-10-05 17:08:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1728148150000|2024-10-05 17:09:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728148200000|2024-10-05 17:10:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|8
1728148220000|2024-10-05 17:10:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728148230000|2024-10-05 17:10:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728148260000|2024-10-05 17:11:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728148270000|2024-10-05 17:11:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728148280000|2024-10-05 17:11:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728148290000|2024-10-05 17:11:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|11
1728148300000|2024-10-05 17:11:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728148310000|2024-10-05 17:11:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728148390000|2024-10-05 17:13:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728148400000|2024-10-05 17:13:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1728148410000|2024-10-05 17:13:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|10
1728148420000|2024-10-05 17:13:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728148480000|2024-10-05 17:14:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728148490000|2024-10-05 17:14:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728148500000|2024-10-05 17:15:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728148510000|2024-10-05 17:15:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728148520000|2024-10-05 17:15:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728148580000|2024-10-05 17:16:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728148590000|2024-10-05 17:16:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728148600000|2024-10-05 17:16:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728148610000|2024-10-05 17:16:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1728148630000|2024-10-05 17:17:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|12
1728148640000|2024-10-05 17:17:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728148670000|2024-10-05 17:17:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728148680000|2024-10-05 17:18:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728148750000|2024-10-05 17:19:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728148790000|2024-10-05 17:19:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728148800000|2024-10-05 17:20:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728148820000|2024-10-05 17:20:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|13
1728148830000|2024-10-05 17:20:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|9
1728148840000|2024-10-05 17:20:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728148850000|2024-10-05 17:20:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1728148860000|2024-10-05 17:21:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728148970000|2024-10-05 17:22:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728148990000|2024-10-05 17:23:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728149030000|2024-10-05 17:23:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728149040000|2024-10-05 17:24:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728149050000|2024-10-05 17:24:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728149100000|2024-10-05 17:25:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728149110000|2024-10-05 17:25:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1728149120000|2024-10-05 17:25:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1728149140000|2024-10-05 17:25:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728149150000|2024-10-05 17:25:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728149160000|2024-10-05 17:26:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1728149200000|2024-10-05 17:26:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728149210000|2024-10-05 17:26:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728149220000|2024-10-05 17:27:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728149350000|2024-10-05 17:29:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728149360000|2024-10-05 17:29:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728149380000|2024-10-05 17:29:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728149410000|2024-10-05 17:30:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728149580000|2024-10-05 17:33:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728149590000|2024-10-05 17:33:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728149650000|2024-10-05 17:34:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728149660000|2024-10-05 17:34:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728149760000|2024-10-05 17:36:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728149770000|2024-10-05 17:36:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1728149800000|2024-10-05 17:36:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728149810000|2024-10-05 17:36:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728149820000|2024-10-05 17:37:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728149830000|2024-10-05 17:37:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728149850000|2024-10-05 17:37:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728149860000|2024-10-05 17:37:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728149940000|2024-10-05 17:39:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728149950000|2024-10-05 17:39:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728149960000|2024-10-05 17:39:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728149980000|2024-10-05 17:39:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728150120000|2024-10-05 17:42:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728150140000|2024-10-05 17:42:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728150150000|2024-10-05 17:42:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728150160000|2024-10-05 17:42:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728150170000|2024-10-05 17:42:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728150180000|2024-10-05 17:43:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728150240000|2024-10-05 17:44:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728150300000|2024-10-05 17:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728150310000|2024-10-05 17:45:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728150350000|2024-10-05 17:45:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728150400000|2024-10-05 17:46:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1728150460000|2024-10-05 17:47:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728150470000|2024-10-05 17:47:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728150480000|2024-10-05 17:48:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728150540000|2024-10-05 17:49:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728150720000|2024-10-05 17:52:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728150730000|2024-10-05 17:52:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728150740000|2024-10-05 17:52:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728150750000|2024-10-05 17:52:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728150810000|2024-10-05 17:53:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728150820000|2024-10-05 17:53:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728150830000|2024-10-05 17:53:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728150840000|2024-10-05 17:54:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728150850000|2024-10-05 17:54:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728150860000|2024-10-05 17:54:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728150880000|2024-10-05 17:54:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728150890000|2024-10-05 17:54:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728151070000|2024-10-05 17:57:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728151080000|2024-10-05 17:58:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728151180000|2024-10-05 17:59:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728151230000|2024-10-05 18:00:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728151250000|2024-10-05 18:00:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728151260000|2024-10-05 18:01:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728151270000|2024-10-05 18:01:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728151280000|2024-10-05 18:01:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728151310000|2024-10-05 18:01:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728151360000|2024-10-05 18:02:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728151370000|2024-10-05 18:02:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728151460000|2024-10-05 18:04:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728151540000|2024-10-05 18:05:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728151600000|2024-10-05 18:06:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728151650000|2024-10-05 18:07:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728151660000|2024-10-05 18:07:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728151670000|2024-10-05 18:07:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728152000000|2024-10-05 18:13:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728152040000|2024-10-05 18:14:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728152090000|2024-10-05 18:14:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728152110000|2024-10-05 18:15:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728152300000|2024-10-05 18:18:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728152310000|2024-10-05 18:18:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728152350000|2024-10-05 18:19:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1728152360000|2024-10-05 18:19:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1728152370000|2024-10-05 18:19:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728152380000|2024-10-05 18:19:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728152470000|2024-10-05 18:21:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728152480000|2024-10-05 18:21:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728152490000|2024-10-05 18:21:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728152520000|2024-10-05 18:22:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728152570000|2024-10-05 18:22:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728152590000|2024-10-05 18:23:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728152630000|2024-10-05 18:23:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728152640000|2024-10-05 18:24:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728152660000|2024-10-05 18:24:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728152780000|2024-10-05 18:26:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728152790000|2024-10-05 18:26:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728152860000|2024-10-05 18:27:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728152870000|2024-10-05 18:27:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728153080000|2024-10-05 18:31:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728153110000|2024-10-05 18:31:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728153260000|2024-10-05 18:34:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728153630000|2024-10-05 18:40:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728153650000|2024-10-05 18:40:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728153700000|2024-10-05 18:41:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728153750000|2024-10-05 18:42:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728153760000|2024-10-05 18:42:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728153870000|2024-10-05 18:44:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728154060000|2024-10-05 18:47:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728154070000|2024-10-05 18:47:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1728154080000|2024-10-05 18:48:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728154120000|2024-10-05 18:48:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728154170000|2024-10-05 18:49:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728154180000|2024-10-05 18:49:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728154190000|2024-10-05 18:49:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728154210000|2024-10-05 18:50:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728154220000|2024-10-05 18:50:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1728154230000|2024-10-05 18:50:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728154280000|2024-10-05 18:51:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728154370000|2024-10-05 18:52:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728154380000|2024-10-05 18:53:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728154400000|2024-10-05 18:53:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728154410000|2024-10-05 18:53:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1728154420000|2024-10-05 18:53:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728154520000|2024-10-05 18:55:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728154550000|2024-10-05 18:55:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728154600000|2024-10-05 18:56:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728154720000|2024-10-05 18:58:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728154750000|2024-10-05 18:59:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728154760000|2024-10-05 18:59:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728154790000|2024-10-05 18:59:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728154800000|2024-10-05 19:00:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728154840000|2024-10-05 19:00:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728154880000|2024-10-05 19:01:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|9
1728154890000|2024-10-05 19:01:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728154980000|2024-10-05 19:03:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728155000000|2024-10-05 19:03:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728155040000|2024-10-05 19:04:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728155060000|2024-10-05 19:04:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728155080000|2024-10-05 19:04:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728155190000|2024-10-05 19:06:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728155200000|2024-10-05 19:06:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728155230000|2024-10-05 19:07:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728155250000|2024-10-05 19:07:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728155330000|2024-10-05 19:08:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728155340000|2024-10-05 19:09:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728155350000|2024-10-05 19:09:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728155400000|2024-10-05 19:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728155410000|2024-10-05 19:10:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728155430000|2024-10-05 19:10:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728155440000|2024-10-05 19:10:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728155460000|2024-10-05 19:11:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728155470000|2024-10-05 19:11:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728155480000|2024-10-05 19:11:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728155490000|2024-10-05 19:11:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728155550000|2024-10-05 19:12:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728155820000|2024-10-05 19:17:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728155830000|2024-10-05 19:17:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728155840000|2024-10-05 19:17:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728155850000|2024-10-05 19:17:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728155860000|2024-10-05 19:17:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728155870000|2024-10-05 19:17:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728155920000|2024-10-05 19:18:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728156010000|2024-10-05 19:20:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728156020000|2024-10-05 19:20:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728156060000|2024-10-05 19:21:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728156150000|2024-10-05 19:22:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728156160000|2024-10-05 19:22:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728156200000|2024-10-05 19:23:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728156260000|2024-10-05 19:24:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|10
1728156270000|2024-10-05 19:24:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|17
1728156280000|2024-10-05 19:24:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728156310000|2024-10-05 19:25:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728156540000|2024-10-05 19:29:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728156600000|2024-10-05 19:30:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728157220000|2024-10-05 19:40:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728157240000|2024-10-05 19:40:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728157250000|2024-10-05 19:40:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728157260000|2024-10-05 19:41:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728157290000|2024-10-05 19:41:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728157300000|2024-10-05 19:41:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728157320000|2024-10-05 19:42:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728157600000|2024-10-05 19:46:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728157610000|2024-10-05 19:46:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728157620000|2024-10-05 19:47:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728157700000|2024-10-05 19:48:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728158090000|2024-10-05 19:54:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728158220000|2024-10-05 19:57:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728158240000|2024-10-05 19:57:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728158410000|2024-10-05 20:00:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|13
1728158420000|2024-10-05 20:00:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728158450000|2024-10-05 20:00:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728158470000|2024-10-05 20:01:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1728158480000|2024-10-05 20:01:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728158500000|2024-10-05 20:01:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728158510000|2024-10-05 20:01:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728158590000|2024-10-05 20:03:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728158650000|2024-10-05 20:04:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728158670000|2024-10-05 20:04:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728158680000|2024-10-05 20:04:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728158790000|2024-10-05 20:06:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728158800000|2024-10-05 20:06:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728158890000|2024-10-05 20:08:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728158970000|2024-10-05 20:09:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728158980000|2024-10-05 20:09:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1728158990000|2024-10-05 20:09:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728159000000|2024-10-05 20:10:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728159090000|2024-10-05 20:11:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728159160000|2024-10-05 20:12:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728159170000|2024-10-05 20:12:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728159180000|2024-10-05 20:13:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728159420000|2024-10-05 20:17:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728159540000|2024-10-05 20:19:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728159630000|2024-10-05 20:20:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728159680000|2024-10-05 20:21:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728159700000|2024-10-05 20:21:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728159780000|2024-10-05 20:23:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728159790000|2024-10-05 20:23:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728159800000|2024-10-05 20:23:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728159810000|2024-10-05 20:23:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728159820000|2024-10-05 20:23:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728159850000|2024-10-05 20:24:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728159860000|2024-10-05 20:24:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728159900000|2024-10-05 20:25:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728159950000|2024-10-05 20:25:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728160140000|2024-10-05 20:29:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728160150000|2024-10-05 20:29:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728160160000|2024-10-05 20:29:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728160170000|2024-10-05 20:29:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728160210000|2024-10-05 20:30:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728160280000|2024-10-05 20:31:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728160290000|2024-10-05 20:31:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1728160300000|2024-10-05 20:31:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728160310000|2024-10-05 20:31:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728160370000|2024-10-05 20:32:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728160410000|2024-10-05 20:33:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728160440000|2024-10-05 20:34:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728160450000|2024-10-05 20:34:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728160530000|2024-10-05 20:35:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728160580000|2024-10-05 20:36:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728160660000|2024-10-05 20:37:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1728160670000|2024-10-05 20:37:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728160690000|2024-10-05 20:38:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728160700000|2024-10-05 20:38:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728160710000|2024-10-05 20:38:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728160760000|2024-10-05 20:39:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728160800000|2024-10-05 20:40:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728160840000|2024-10-05 20:40:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728161050000|2024-10-05 20:44:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728161110000|2024-10-05 20:45:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728161210000|2024-10-05 20:46:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728161320000|2024-10-05 20:48:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728161350000|2024-10-05 20:49:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728161360000|2024-10-05 20:49:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1728161380000|2024-10-05 20:49:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728161420000|2024-10-05 20:50:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728161500000|2024-10-05 20:51:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728161800000|2024-10-05 20:56:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728161830000|2024-10-05 20:57:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728161880000|2024-10-05 20:58:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728161910000|2024-10-05 20:58:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728161950000|2024-10-05 20:59:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728161960000|2024-10-05 20:59:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1728161970000|2024-10-05 20:59:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728161980000|2024-10-05 20:59:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1728162010000|2024-10-05 21:00:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728162090000|2024-10-05 21:01:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728162110000|2024-10-05 21:01:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728162130000|2024-10-05 21:02:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728162140000|2024-10-05 21:02:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728162240000|2024-10-05 21:04:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728162250000|2024-10-05 21:04:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728162280000|2024-10-05 21:04:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728162290000|2024-10-05 21:04:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728162300000|2024-10-05 21:05:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728162350000|2024-10-05 21:05:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728162370000|2024-10-05 21:06:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728162380000|2024-10-05 21:06:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728162390000|2024-10-05 21:06:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728162410000|2024-10-05 21:06:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728162490000|2024-10-05 21:08:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728162510000|2024-10-05 21:08:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728162520000|2024-10-05 21:08:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728162530000|2024-10-05 21:08:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728162600000|2024-10-05 21:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728162720000|2024-10-05 21:12:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728162730000|2024-10-05 21:12:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1728162740000|2024-10-05 21:12:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728162760000|2024-10-05 21:12:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728162770000|2024-10-05 21:12:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728162840000|2024-10-05 21:14:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728162870000|2024-10-05 21:14:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|13
1728162880000|2024-10-05 21:14:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1728162890000|2024-10-05 21:14:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728162900000|2024-10-05 21:15:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728162920000|2024-10-05 21:15:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728163090000|2024-10-05 21:18:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728163100000|2024-10-05 21:18:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728163110000|2024-10-05 21:18:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728163120000|2024-10-05 21:18:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728163130000|2024-10-05 21:18:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1728163190000|2024-10-05 21:19:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728163220000|2024-10-05 21:20:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728163640000|2024-10-05 21:27:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728163970000|2024-10-05 21:32:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728164080000|2024-10-05 21:34:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1728164100000|2024-10-05 21:35:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728164480000|2024-10-05 21:41:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728164490000|2024-10-05 21:41:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728164500000|2024-10-05 21:41:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728164510000|2024-10-05 21:41:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728164520000|2024-10-05 21:42:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728164600000|2024-10-05 21:43:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728164630000|2024-10-05 21:43:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728164880000|2024-10-05 21:48:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728164890000|2024-10-05 21:48:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728164920000|2024-10-05 21:48:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728164930000|2024-10-05 21:48:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1728165390000|2024-10-05 21:56:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728165630000|2024-10-05 22:00:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|13
1728165730000|2024-10-05 22:02:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728165740000|2024-10-05 22:02:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728165800000|2024-10-05 22:03:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728165900000|2024-10-05 22:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728165910000|2024-10-05 22:05:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728166110000|2024-10-05 22:08:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728166200000|2024-10-05 22:10:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728166220000|2024-10-05 22:10:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728166720000|2024-10-05 22:18:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728167000000|2024-10-05 22:23:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728167080000|2024-10-05 22:24:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728167090000|2024-10-05 22:24:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728167100000|2024-10-05 22:25:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728167470000|2024-10-05 22:31:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728167490000|2024-10-05 22:31:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728167600000|2024-10-05 22:33:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728167610000|2024-10-05 22:33:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728167700000|2024-10-05 22:35:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728168220000|2024-10-05 22:43:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728168240000|2024-10-05 22:44:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728168350000|2024-10-05 22:45:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728168360000|2024-10-05 22:46:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728168390000|2024-10-05 22:46:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728168410000|2024-10-05 22:46:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728168440000|2024-10-05 22:47:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728168720000|2024-10-05 22:52:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728168730000|2024-10-05 22:52:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728168750000|2024-10-05 22:52:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728168760000|2024-10-05 22:52:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1728168770000|2024-10-05 22:52:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728169220000|2024-10-05 23:00:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728169320000|2024-10-05 23:02:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728169330000|2024-10-05 23:02:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728169340000|2024-10-05 23:02:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728169350000|2024-10-05 23:02:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728169360000|2024-10-05 23:02:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728169380000|2024-10-05 23:03:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728169390000|2024-10-05 23:03:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728169420000|2024-10-05 23:03:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728169520000|2024-10-05 23:05:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728169640000|2024-10-05 23:07:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728169700000|2024-10-05 23:08:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728169880000|2024-10-05 23:11:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728169970000|2024-10-05 23:12:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728169990000|2024-10-05 23:13:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728170050000|2024-10-05 23:14:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728170100000|2024-10-05 23:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728170220000|2024-10-05 23:17:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728170250000|2024-10-05 23:17:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728170480000|2024-10-05 23:21:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728170490000|2024-10-05 23:21:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728170520000|2024-10-05 23:22:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728170720000|2024-10-05 23:25:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728170770000|2024-10-05 23:26:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728170780000|2024-10-05 23:26:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|10
1728170790000|2024-10-05 23:26:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1728170890000|2024-10-05 23:28:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728170960000|2024-10-05 23:29:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728171070000|2024-10-05 23:31:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728171150000|2024-10-05 23:32:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728171220000|2024-10-05 23:33:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728171360000|2024-10-05 23:36:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728171370000|2024-10-05 23:36:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728171470000|2024-10-05 23:37:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728171590000|2024-10-05 23:39:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728171600000|2024-10-05 23:40:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728171660000|2024-10-05 23:41:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728171770000|2024-10-05 23:42:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728171780000|2024-10-05 23:43:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728171880000|2024-10-05 23:44:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728171920000|2024-10-05 23:45:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728171940000|2024-10-05 23:45:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728171970000|2024-10-05 23:46:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728172140000|2024-10-05 23:49:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728172170000|2024-10-05 23:49:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728172180000|2024-10-05 23:49:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728172190000|2024-10-05 23:49:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728172250000|2024-10-05 23:50:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728172260000|2024-10-05 23:51:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728172320000|2024-10-05 23:52:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728172330000|2024-10-05 23:52:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728172410000|2024-10-05 23:53:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728172420000|2024-10-05 23:53:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728172510000|2024-10-05 23:55:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728172520000|2024-10-05 23:55:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1728172530000|2024-10-05 23:55:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|8
1728172540000|2024-10-05 23:55:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728172800000|2024-10-06 00:00:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1728172810000|2024-10-06 00:00:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728172870000|2024-10-06 00:01:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728172880000|2024-10-06 00:01:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728172970000|2024-10-06 00:02:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728173060000|2024-10-06 00:04:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728173420000|2024-10-06 00:10:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728173430000|2024-10-06 00:10:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728173570000|2024-10-06 00:12:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728173690000|2024-10-06 00:14:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728173700000|2024-10-06 00:15:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728173710000|2024-10-06 00:15:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728173770000|2024-10-06 00:16:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728173790000|2024-10-06 00:16:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728173800000|2024-10-06 00:16:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728173910000|2024-10-06 00:18:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728173960000|2024-10-06 00:19:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728174030000|2024-10-06 00:20:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728174040000|2024-10-06 00:20:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728174130000|2024-10-06 00:22:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728174480000|2024-10-06 00:28:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728174490000|2024-10-06 00:28:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728174510000|2024-10-06 00:28:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728174540000|2024-10-06 00:29:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1728174670000|2024-10-06 00:31:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728174680000|2024-10-06 00:31:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728174690000|2024-10-06 00:31:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728174720000|2024-10-06 00:32:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728174940000|2024-10-06 00:35:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728174980000|2024-10-06 00:36:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728175180000|2024-10-06 00:39:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728175620000|2024-10-06 00:47:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728175640000|2024-10-06 00:47:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728175680000|2024-10-06 00:48:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728175690000|2024-10-06 00:48:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728175710000|2024-10-06 00:48:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728175750000|2024-10-06 00:49:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728175760000|2024-10-06 00:49:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728175890000|2024-10-06 00:51:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728175900000|2024-10-06 00:51:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728175930000|2024-10-06 00:52:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728175950000|2024-10-06 00:52:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728176020000|2024-10-06 00:53:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728176120000|2024-10-06 00:55:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728176380000|2024-10-06 00:59:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728176470000|2024-10-06 01:01:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728176490000|2024-10-06 01:01:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728176670000|2024-10-06 01:04:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728176950000|2024-10-06 01:09:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728176960000|2024-10-06 01:09:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728177000000|2024-10-06 01:10:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728177010000|2024-10-06 01:10:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1728177120000|2024-10-06 01:12:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728177320000|2024-10-06 01:15:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728177350000|2024-10-06 01:15:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728177360000|2024-10-06 01:16:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728177600000|2024-10-06 01:20:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728177610000|2024-10-06 01:20:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728178200000|2024-10-06 01:30:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728178210000|2024-10-06 01:30:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728178710000|2024-10-06 01:38:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728179350000|2024-10-06 01:49:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728180000000|2024-10-06 02:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728180250000|2024-10-06 02:04:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728180340000|2024-10-06 02:05:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728180600000|2024-10-06 02:10:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728180820000|2024-10-06 02:13:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728180920000|2024-10-06 02:15:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728180930000|2024-10-06 02:15:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728181030000|2024-10-06 02:17:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728181040000|2024-10-06 02:17:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1728181050000|2024-10-06 02:17:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728181280000|2024-10-06 02:21:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728181330000|2024-10-06 02:22:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728181410000|2024-10-06 02:23:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728181420000|2024-10-06 02:23:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728181480000|2024-10-06 02:24:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728181490000|2024-10-06 02:24:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728181560000|2024-10-06 02:26:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728181570000|2024-10-06 02:26:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1728181770000|2024-10-06 02:29:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728181820000|2024-10-06 02:30:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728181830000|2024-10-06 02:30:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728181920000|2024-10-06 02:32:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728181930000|2024-10-06 02:32:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728181970000|2024-10-06 02:32:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728182210000|2024-10-06 02:36:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728182520000|2024-10-06 02:42:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728182540000|2024-10-06 02:42:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728182760000|2024-10-06 02:46:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728182770000|2024-10-06 02:46:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728182910000|2024-10-06 02:48:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728182940000|2024-10-06 02:49:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728183120000|2024-10-06 02:52:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728183160000|2024-10-06 02:52:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728183170000|2024-10-06 02:52:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728183200000|2024-10-06 02:53:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728183330000|2024-10-06 02:55:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728183350000|2024-10-06 02:55:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728183360000|2024-10-06 02:56:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728183460000|2024-10-06 02:57:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728183760000|2024-10-06 03:02:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1728183900000|2024-10-06 03:05:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728184160000|2024-10-06 03:09:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728184220000|2024-10-06 03:10:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728184230000|2024-10-06 03:10:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728184460000|2024-10-06 03:14:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728184480000|2024-10-06 03:14:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728184490000|2024-10-06 03:14:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1728184500000|2024-10-06 03:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728184630000|2024-10-06 03:17:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1728185190000|2024-10-06 03:26:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728185230000|2024-10-06 03:27:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728185280000|2024-10-06 03:28:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728185290000|2024-10-06 03:28:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728185380000|2024-10-06 03:29:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728185400000|2024-10-06 03:30:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1728185430000|2024-10-06 03:30:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728185470000|2024-10-06 03:31:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|12
1728185490000|2024-10-06 03:31:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728185510000|2024-10-06 03:31:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728185650000|2024-10-06 03:34:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728185660000|2024-10-06 03:34:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728186070000|2024-10-06 03:41:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728186300000|2024-10-06 03:45:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728186380000|2024-10-06 03:46:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728186390000|2024-10-06 03:46:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728186400000|2024-10-06 03:46:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728186410000|2024-10-06 03:46:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728186660000|2024-10-06 03:51:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728187380000|2024-10-06 04:03:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728187390000|2024-10-06 04:03:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728187400000|2024-10-06 04:03:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728187410000|2024-10-06 04:03:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728187720000|2024-10-06 04:08:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728187730000|2024-10-06 04:08:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728187800000|2024-10-06 04:10:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728187810000|2024-10-06 04:10:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1728188230000|2024-10-06 04:17:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728188320000|2024-10-06 04:18:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728188390000|2024-10-06 04:19:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728189120000|2024-10-06 04:32:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728189320000|2024-10-06 04:35:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728189360000|2024-10-06 04:36:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728189490000|2024-10-06 04:38:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728189500000|2024-10-06 04:38:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728189510000|2024-10-06 04:38:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728189520000|2024-10-06 04:38:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728189530000|2024-10-06 04:38:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728189540000|2024-10-06 04:39:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728189710000|2024-10-06 04:41:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728190220000|2024-10-06 04:50:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728190230000|2024-10-06 04:50:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1728190240000|2024-10-06 04:50:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1728190250000|2024-10-06 04:50:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728190400000|2024-10-06 04:53:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728190770000|2024-10-06 04:59:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728190780000|2024-10-06 04:59:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728190800000|2024-10-06 05:00:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728190830000|2024-10-06 05:00:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728190840000|2024-10-06 05:00:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728190860000|2024-10-06 05:01:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728190950000|2024-10-06 05:02:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728191010000|2024-10-06 05:03:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728191040000|2024-10-06 05:04:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728191050000|2024-10-06 05:04:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1728191190000|2024-10-06 05:06:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728191600000|2024-10-06 05:13:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728191610000|2024-10-06 05:13:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1728191620000|2024-10-06 05:13:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|9
1728191630000|2024-10-06 05:13:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728191640000|2024-10-06 05:14:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|11
1728191660000|2024-10-06 05:14:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1728191670000|2024-10-06 05:14:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1728191690000|2024-10-06 05:14:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728191700000|2024-10-06 05:15:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728192090000|2024-10-06 05:21:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728192150000|2024-10-06 05:22:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728192160000|2024-10-06 05:22:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728192180000|2024-10-06 05:23:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728192190000|2024-10-06 05:23:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728192210000|2024-10-06 05:23:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728192300000|2024-10-06 05:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728192360000|2024-10-06 05:26:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728192660000|2024-10-06 05:31:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728192670000|2024-10-06 05:31:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728192690000|2024-10-06 05:31:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728192910000|2024-10-06 05:35:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728192930000|2024-10-06 05:35:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728193360000|2024-10-06 05:42:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728193400000|2024-10-06 05:43:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728193440000|2024-10-06 05:44:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728193460000|2024-10-06 05:44:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728193530000|2024-10-06 05:45:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728193630000|2024-10-06 05:47:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728193700000|2024-10-06 05:48:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728193750000|2024-10-06 05:49:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728193780000|2024-10-06 05:49:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728193800000|2024-10-06 05:50:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728193970000|2024-10-06 05:52:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728194000000|2024-10-06 05:53:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728194050000|2024-10-06 05:54:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728194130000|2024-10-06 05:55:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728194200000|2024-10-06 05:56:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728194410000|2024-10-06 06:00:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728194610000|2024-10-06 06:03:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728194630000|2024-10-06 06:03:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728194660000|2024-10-06 06:04:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728194720000|2024-10-06 06:05:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728194810000|2024-10-06 06:06:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728195030000|2024-10-06 06:10:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728195070000|2024-10-06 06:11:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728195090000|2024-10-06 06:11:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728195190000|2024-10-06 06:13:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728195210000|2024-10-06 06:13:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728195640000|2024-10-06 06:20:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728196350000|2024-10-06 06:32:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728196630000|2024-10-06 06:37:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728197260000|2024-10-06 06:47:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728197340000|2024-10-06 06:49:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728197410000|2024-10-06 06:50:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728197440000|2024-10-06 06:50:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728197520000|2024-10-06 06:52:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|11
1728197530000|2024-10-06 06:52:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728197560000|2024-10-06 06:52:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728197580000|2024-10-06 06:53:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728197590000|2024-10-06 06:53:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728197600000|2024-10-06 06:53:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728198020000|2024-10-06 07:00:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728198030000|2024-10-06 07:00:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728198070000|2024-10-06 07:01:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728198080000|2024-10-06 07:01:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728198110000|2024-10-06 07:01:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728198360000|2024-10-06 07:06:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728198370000|2024-10-06 07:06:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728198400000|2024-10-06 07:06:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728198430000|2024-10-06 07:07:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728198950000|2024-10-06 07:15:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728199000000|2024-10-06 07:16:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728199010000|2024-10-06 07:16:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728199180000|2024-10-06 07:19:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728199190000|2024-10-06 07:19:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728199420000|2024-10-06 07:23:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728199480000|2024-10-06 07:24:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728199500000|2024-10-06 07:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728199640000|2024-10-06 07:27:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728199780000|2024-10-06 07:29:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728199830000|2024-10-06 07:30:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728199840000|2024-10-06 07:30:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|10
1728199850000|2024-10-06 07:30:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728200000000|2024-10-06 07:33:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728200010000|2024-10-06 07:33:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728200080000|2024-10-06 07:34:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728200250000|2024-10-06 07:37:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728200270000|2024-10-06 07:37:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728200340000|2024-10-06 07:39:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728200440000|2024-10-06 07:40:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728200680000|2024-10-06 07:44:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728200690000|2024-10-06 07:44:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728200700000|2024-10-06 07:45:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728200710000|2024-10-06 07:45:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728200840000|2024-10-06 07:47:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728201610000|2024-10-06 08:00:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728201870000|2024-10-06 08:04:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728202100000|2024-10-06 08:08:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728202520000|2024-10-06 08:15:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728202580000|2024-10-06 08:16:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728202590000|2024-10-06 08:16:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728202620000|2024-10-06 08:17:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1728202630000|2024-10-06 08:17:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728202680000|2024-10-06 08:18:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728202720000|2024-10-06 08:18:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728202730000|2024-10-06 08:18:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728202770000|2024-10-06 08:19:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728202780000|2024-10-06 08:19:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728202800000|2024-10-06 08:20:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728202930000|2024-10-06 08:22:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728202940000|2024-10-06 08:22:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728202980000|2024-10-06 08:23:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728203010000|2024-10-06 08:23:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728203160000|2024-10-06 08:26:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728203430000|2024-10-06 08:30:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728203530000|2024-10-06 08:32:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728203550000|2024-10-06 08:32:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728203560000|2024-10-06 08:32:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728203570000|2024-10-06 08:32:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728203580000|2024-10-06 08:33:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728203640000|2024-10-06 08:34:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728203770000|2024-10-06 08:36:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728203780000|2024-10-06 08:36:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728203800000|2024-10-06 08:36:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728203810000|2024-10-06 08:36:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728204040000|2024-10-06 08:40:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728204050000|2024-10-06 08:40:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728204060000|2024-10-06 08:41:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728204070000|2024-10-06 08:41:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728204150000|2024-10-06 08:42:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728204160000|2024-10-06 08:42:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728204260000|2024-10-06 08:44:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728204300000|2024-10-06 08:45:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728204520000|2024-10-06 08:48:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728204530000|2024-10-06 08:48:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728204550000|2024-10-06 08:49:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728204570000|2024-10-06 08:49:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728204630000|2024-10-06 08:50:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728204650000|2024-10-06 08:50:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728204660000|2024-10-06 08:51:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728204750000|2024-10-06 08:52:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728204780000|2024-10-06 08:53:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728204810000|2024-10-06 08:53:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728204840000|2024-10-06 08:54:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728204850000|2024-10-06 08:54:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728204890000|2024-10-06 08:54:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1728204900000|2024-10-06 08:55:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728204910000|2024-10-06 08:55:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728204920000|2024-10-06 08:55:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728205070000|2024-10-06 08:57:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728205150000|2024-10-06 08:59:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728205160000|2024-10-06 08:59:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728205170000|2024-10-06 08:59:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728205180000|2024-10-06 08:59:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728205190000|2024-10-06 08:59:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728205200000|2024-10-06 09:00:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728205240000|2024-10-06 09:00:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728205250000|2024-10-06 09:00:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728205280000|2024-10-06 09:01:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728205600000|2024-10-06 09:06:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1728205610000|2024-10-06 09:06:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728205620000|2024-10-06 09:07:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728205630000|2024-10-06 09:07:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728205640000|2024-10-06 09:07:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728205770000|2024-10-06 09:09:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728205780000|2024-10-06 09:09:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728205830000|2024-10-06 09:10:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728205850000|2024-10-06 09:10:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728206580000|2024-10-06 09:23:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728206590000|2024-10-06 09:23:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728206600000|2024-10-06 09:23:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728206640000|2024-10-06 09:24:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728206690000|2024-10-06 09:24:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728207210000|2024-10-06 09:33:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1728207220000|2024-10-06 09:33:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|10
1728207230000|2024-10-06 09:33:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|16
1728207240000|2024-10-06 09:34:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1728207250000|2024-10-06 09:34:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728207260000|2024-10-06 09:34:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728207710000|2024-10-06 09:41:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728207730000|2024-10-06 09:42:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728207780000|2024-10-06 09:43:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728207810000|2024-10-06 09:43:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728207820000|2024-10-06 09:43:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728208040000|2024-10-06 09:47:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728208230000|2024-10-06 09:50:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728208830000|2024-10-06 10:00:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728208920000|2024-10-06 10:02:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728209310000|2024-10-06 10:08:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728210470000|2024-10-06 10:27:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728210960000|2024-10-06 10:36:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728210980000|2024-10-06 10:36:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728211080000|2024-10-06 10:38:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728211090000|2024-10-06 10:38:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728211110000|2024-10-06 10:38:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728211140000|2024-10-06 10:39:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728211150000|2024-10-06 10:39:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728211170000|2024-10-06 10:39:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728211240000|2024-10-06 10:40:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728211290000|2024-10-06 10:41:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728211380000|2024-10-06 10:43:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728211400000|2024-10-06 10:43:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728211530000|2024-10-06 10:45:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728211640000|2024-10-06 10:47:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728211720000|2024-10-06 10:48:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728211730000|2024-10-06 10:48:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728211740000|2024-10-06 10:49:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728211750000|2024-10-06 10:49:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728211760000|2024-10-06 10:49:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728212020000|2024-10-06 10:53:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728212360000|2024-10-06 10:59:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|12
1728212390000|2024-10-06 10:59:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728212410000|2024-10-06 11:00:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728212420000|2024-10-06 11:00:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1728212450000|2024-10-06 11:00:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728212620000|2024-10-06 11:03:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728212630000|2024-10-06 11:03:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728212770000|2024-10-06 11:06:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728212990000|2024-10-06 11:09:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728213000000|2024-10-06 11:10:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728213070000|2024-10-06 11:11:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728213080000|2024-10-06 11:11:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728213180000|2024-10-06 11:13:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728213190000|2024-10-06 11:13:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728213370000|2024-10-06 11:16:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728213390000|2024-10-06 11:16:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728213690000|2024-10-06 11:21:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728213720000|2024-10-06 11:22:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728213730000|2024-10-06 11:22:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728214240000|2024-10-06 11:30:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728214260000|2024-10-06 11:31:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728214270000|2024-10-06 11:31:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728214280000|2024-10-06 11:31:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728214430000|2024-10-06 11:33:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728214450000|2024-10-06 11:34:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728214510000|2024-10-06 11:35:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728214570000|2024-10-06 11:36:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728214590000|2024-10-06 11:36:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728214800000|2024-10-06 11:40:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728214950000|2024-10-06 11:42:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728216310000|2024-10-06 12:05:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728216320000|2024-10-06 12:05:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1728216350000|2024-10-06 12:05:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728216360000|2024-10-06 12:06:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728216480000|2024-10-06 12:08:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728216540000|2024-10-06 12:09:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728216570000|2024-10-06 12:09:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728216580000|2024-10-06 12:09:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1728216590000|2024-10-06 12:09:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728216600000|2024-10-06 12:10:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728216740000|2024-10-06 12:12:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728216840000|2024-10-06 12:14:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728216930000|2024-10-06 12:15:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728217010000|2024-10-06 12:16:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728217040000|2024-10-06 12:17:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728217050000|2024-10-06 12:17:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728217060000|2024-10-06 12:17:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1728217080000|2024-10-06 12:18:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728217090000|2024-10-06 12:18:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1728217100000|2024-10-06 12:18:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728217110000|2024-10-06 12:18:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728217160000|2024-10-06 12:19:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728217480000|2024-10-06 12:24:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728217490000|2024-10-06 12:24:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728217500000|2024-10-06 12:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728217520000|2024-10-06 12:25:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728217920000|2024-10-06 12:32:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728218000000|2024-10-06 12:33:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728218010000|2024-10-06 12:33:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728218050000|2024-10-06 12:34:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728218060000|2024-10-06 12:34:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728218140000|2024-10-06 12:35:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728218240000|2024-10-06 12:37:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728219190000|2024-10-06 12:53:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728219210000|2024-10-06 12:53:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728219260000|2024-10-06 12:54:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728219550000|2024-10-06 12:59:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728219900000|2024-10-06 13:05:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728220090000|2024-10-06 13:08:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728220340000|2024-10-06 13:12:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728220650000|2024-10-06 13:17:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728220850000|2024-10-06 13:20:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728220860000|2024-10-06 13:21:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728220870000|2024-10-06 13:21:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728220920000|2024-10-06 13:22:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728221050000|2024-10-06 13:24:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728221070000|2024-10-06 13:24:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728221650000|2024-10-06 13:34:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728222670000|2024-10-06 13:51:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1728222680000|2024-10-06 13:51:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728222710000|2024-10-06 13:51:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728222850000|2024-10-06 13:54:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728223030000|2024-10-06 13:57:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728223040000|2024-10-06 13:57:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728223060000|2024-10-06 13:57:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728223090000|2024-10-06 13:58:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728223230000|2024-10-06 14:00:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728223310000|2024-10-06 14:01:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728223320000|2024-10-06 14:02:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728223420000|2024-10-06 14:03:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728223430000|2024-10-06 14:03:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728223530000|2024-10-06 14:05:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728223540000|2024-10-06 14:05:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728223580000|2024-10-06 14:06:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728223610000|2024-10-06 14:06:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728223620000|2024-10-06 14:07:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728223630000|2024-10-06 14:07:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728223670000|2024-10-06 14:07:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728223680000|2024-10-06 14:08:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728223710000|2024-10-06 14:08:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1728223810000|2024-10-06 14:10:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728224120000|2024-10-06 14:15:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728224600000|2024-10-06 14:23:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728224650000|2024-10-06 14:24:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728224660000|2024-10-06 14:24:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728224820000|2024-10-06 14:27:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728225000000|2024-10-06 14:30:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728225020000|2024-10-06 14:30:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728225030000|2024-10-06 14:30:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728225070000|2024-10-06 14:31:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728225080000|2024-10-06 14:31:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728225130000|2024-10-06 14:32:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728225440000|2024-10-06 14:37:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728225560000|2024-10-06 14:39:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728225610000|2024-10-06 14:40:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728225620000|2024-10-06 14:40:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728225630000|2024-10-06 14:40:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728225640000|2024-10-06 14:40:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728225790000|2024-10-06 14:43:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728225800000|2024-10-06 14:43:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728225920000|2024-10-06 14:45:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728225930000|2024-10-06 14:45:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728225940000|2024-10-06 14:45:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728226010000|2024-10-06 14:46:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728226020000|2024-10-06 14:47:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728226060000|2024-10-06 14:47:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728226100000|2024-10-06 14:48:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728226120000|2024-10-06 14:48:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728226150000|2024-10-06 14:49:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728226170000|2024-10-06 14:49:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728226320000|2024-10-06 14:52:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728226440000|2024-10-06 14:54:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728226500000|2024-10-06 14:55:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728226550000|2024-10-06 14:55:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728226750000|2024-10-06 14:59:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728226810000|2024-10-06 15:00:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728226820000|2024-10-06 15:00:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728226840000|2024-10-06 15:00:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728226960000|2024-10-06 15:02:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728227090000|2024-10-06 15:04:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728227110000|2024-10-06 15:05:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728227120000|2024-10-06 15:05:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728227180000|2024-10-06 15:06:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728227220000|2024-10-06 15:07:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728227230000|2024-10-06 15:07:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728227260000|2024-10-06 15:07:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728227280000|2024-10-06 15:08:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728227290000|2024-10-06 15:08:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728227410000|2024-10-06 15:10:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728227540000|2024-10-06 15:12:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728227640000|2024-10-06 15:14:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728227670000|2024-10-06 15:14:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728227680000|2024-10-06 15:14:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1728227700000|2024-10-06 15:15:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728227720000|2024-10-06 15:15:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728227730000|2024-10-06 15:15:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728227740000|2024-10-06 15:15:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728227770000|2024-10-06 15:16:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728227780000|2024-10-06 15:16:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728227830000|2024-10-06 15:17:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1728228010000|2024-10-06 15:20:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728228030000|2024-10-06 15:20:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728228200000|2024-10-06 15:23:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728228210000|2024-10-06 15:23:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728228220000|2024-10-06 15:23:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|9
1728228240000|2024-10-06 15:24:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1728228250000|2024-10-06 15:24:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1728228290000|2024-10-06 15:24:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728228300000|2024-10-06 15:25:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1728228370000|2024-10-06 15:26:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|12
1728228400000|2024-10-06 15:26:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728228430000|2024-10-06 15:27:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728228440000|2024-10-06 15:27:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728228500000|2024-10-06 15:28:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728228520000|2024-10-06 15:28:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|11
1728228530000|2024-10-06 15:28:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728228540000|2024-10-06 15:29:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728228550000|2024-10-06 15:29:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1728228560000|2024-10-06 15:29:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728228570000|2024-10-06 15:29:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728228580000|2024-10-06 15:29:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1728228590000|2024-10-06 15:29:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1728228650000|2024-10-06 15:30:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1728228660000|2024-10-06 15:31:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728228680000|2024-10-06 15:31:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728228780000|2024-10-06 15:33:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728228790000|2024-10-06 15:33:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|11
1728228800000|2024-10-06 15:33:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1728228860000|2024-10-06 15:34:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728228900000|2024-10-06 15:35:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1728228980000|2024-10-06 15:36:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728229010000|2024-10-06 15:36:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728229020000|2024-10-06 15:37:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1728229050000|2024-10-06 15:37:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728229060000|2024-10-06 15:37:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728229100000|2024-10-06 15:38:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728229310000|2024-10-06 15:41:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728229330000|2024-10-06 15:42:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728229540000|2024-10-06 15:45:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1728229550000|2024-10-06 15:45:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1728229570000|2024-10-06 15:46:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1728229580000|2024-10-06 15:46:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1728229590000|2024-10-06 15:46:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728229610000|2024-10-06 15:46:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728229620000|2024-10-06 15:47:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728229650000|2024-10-06 15:47:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728229720000|2024-10-06 15:48:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|12
1728229790000|2024-10-06 15:49:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728229800000|2024-10-06 15:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728229810000|2024-10-06 15:50:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1728229900000|2024-10-06 15:51:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728229970000|2024-10-06 15:52:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728230000000|2024-10-06 15:53:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728230050000|2024-10-06 15:54:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728230060000|2024-10-06 15:54:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728230080000|2024-10-06 15:54:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728230090000|2024-10-06 15:54:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1728230120000|2024-10-06 15:55:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728230130000|2024-10-06 15:55:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728230280000|2024-10-06 15:58:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728230400000|2024-10-06 16:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728230420000|2024-10-06 16:00:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728230440000|2024-10-06 16:00:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728230450000|2024-10-06 16:00:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728230500000|2024-10-06 16:01:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728230520000|2024-10-06 16:02:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728230570000|2024-10-06 16:02:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728230620000|2024-10-06 16:03:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728230630000|2024-10-06 16:03:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728230700000|2024-10-06 16:05:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1728230730000|2024-10-06 16:05:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728230820000|2024-10-06 16:07:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728230830000|2024-10-06 16:07:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728230840000|2024-10-06 16:07:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1728230850000|2024-10-06 16:07:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1728230860000|2024-10-06 16:07:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728230880000|2024-10-06 16:08:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1728230890000|2024-10-06 16:08:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1728230930000|2024-10-06 16:08:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728230960000|2024-10-06 16:09:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728230970000|2024-10-06 16:09:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728231090000|2024-10-06 16:11:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728231130000|2024-10-06 16:12:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728231140000|2024-10-06 16:12:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728231150000|2024-10-06 16:12:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728231260000|2024-10-06 16:14:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728231270000|2024-10-06 16:14:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1728231300000|2024-10-06 16:15:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728231310000|2024-10-06 16:15:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728231320000|2024-10-06 16:15:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728231330000|2024-10-06 16:15:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728231360000|2024-10-06 16:16:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728231380000|2024-10-06 16:16:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728231420000|2024-10-06 16:17:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728231430000|2024-10-06 16:17:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728231440000|2024-10-06 16:17:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728231450000|2024-10-06 16:17:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728231460000|2024-10-06 16:17:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1728231470000|2024-10-06 16:17:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1728231480000|2024-10-06 16:18:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728231500000|2024-10-06 16:18:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728231520000|2024-10-06 16:18:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728231750000|2024-10-06 16:22:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728231840000|2024-10-06 16:24:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1728231850000|2024-10-06 16:24:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728231990000|2024-10-06 16:26:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1728232020000|2024-10-06 16:27:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728232030000|2024-10-06 16:27:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728232040000|2024-10-06 16:27:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728232050000|2024-10-06 16:27:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728232070000|2024-10-06 16:27:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728232080000|2024-10-06 16:28:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728232190000|2024-10-06 16:29:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728232210000|2024-10-06 16:30:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1728232260000|2024-10-06 16:31:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728232270000|2024-10-06 16:31:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728232310000|2024-10-06 16:31:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728232340000|2024-10-06 16:32:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728232350000|2024-10-06 16:32:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1728232360000|2024-10-06 16:32:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728232370000|2024-10-06 16:32:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728232400000|2024-10-06 16:33:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728232410000|2024-10-06 16:33:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728232420000|2024-10-06 16:33:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728232430000|2024-10-06 16:33:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728232440000|2024-10-06 16:34:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728232450000|2024-10-06 16:34:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1728232540000|2024-10-06 16:35:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728232820000|2024-10-06 16:40:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728232830000|2024-10-06 16:40:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728232910000|2024-10-06 16:41:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728232940000|2024-10-06 16:42:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728232950000|2024-10-06 16:42:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728233000000|2024-10-06 16:43:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728233040000|2024-10-06 16:44:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728233100000|2024-10-06 16:45:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728233220000|2024-10-06 16:47:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728233310000|2024-10-06 16:48:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728233340000|2024-10-06 16:49:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728233350000|2024-10-06 16:49:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728233360000|2024-10-06 16:49:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728233370000|2024-10-06 16:49:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1728233390000|2024-10-06 16:49:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728233400000|2024-10-06 16:50:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728233440000|2024-10-06 16:50:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728233540000|2024-10-06 16:52:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728233570000|2024-10-06 16:52:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728233730000|2024-10-06 16:55:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728233740000|2024-10-06 16:55:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728233820000|2024-10-06 16:57:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728233830000|2024-10-06 16:57:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728233860000|2024-10-06 16:57:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728233870000|2024-10-06 16:57:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728233990000|2024-10-06 16:59:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728234000000|2024-10-06 17:00:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728234010000|2024-10-06 17:00:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728234100000|2024-10-06 17:01:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728234130000|2024-10-06 17:02:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728234140000|2024-10-06 17:02:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728234230000|2024-10-06 17:03:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728234240000|2024-10-06 17:04:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728234250000|2024-10-06 17:04:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728234260000|2024-10-06 17:04:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728234270000|2024-10-06 17:04:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728234310000|2024-10-06 17:05:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728234360000|2024-10-06 17:06:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728234370000|2024-10-06 17:06:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728234420000|2024-10-06 17:07:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728234430000|2024-10-06 17:07:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728234440000|2024-10-06 17:07:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728234490000|2024-10-06 17:08:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728234560000|2024-10-06 17:09:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728234630000|2024-10-06 17:10:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728234640000|2024-10-06 17:10:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728234730000|2024-10-06 17:12:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|7
1728234750000|2024-10-06 17:12:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728234760000|2024-10-06 17:12:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728234770000|2024-10-06 17:12:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728234830000|2024-10-06 17:13:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728234840000|2024-10-06 17:14:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728234850000|2024-10-06 17:14:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|7
1728234860000|2024-10-06 17:14:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728234870000|2024-10-06 17:14:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728234880000|2024-10-06 17:14:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728234910000|2024-10-06 17:15:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728234940000|2024-10-06 17:15:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728234950000|2024-10-06 17:15:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|10
1728234960000|2024-10-06 17:16:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728234990000|2024-10-06 17:16:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1728235000000|2024-10-06 17:16:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1728235050000|2024-10-06 17:17:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728235090000|2024-10-06 17:18:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1728235100000|2024-10-06 17:18:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1728235110000|2024-10-06 17:18:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1728235120000|2024-10-06 17:18:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728235130000|2024-10-06 17:18:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1728235140000|2024-10-06 17:19:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1728235150000|2024-10-06 17:19:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728235160000|2024-10-06 17:19:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728235220000|2024-10-06 17:20:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728235340000|2024-10-06 17:22:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728235360000|2024-10-06 17:22:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728235400000|2024-10-06 17:23:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728235410000|2024-10-06 17:23:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728235580000|2024-10-06 17:26:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728235590000|2024-10-06 17:26:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728235630000|2024-10-06 17:27:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728235900000|2024-10-06 17:31:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728236320000|2024-10-06 17:38:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728236440000|2024-10-06 17:40:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728236500000|2024-10-06 17:41:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728236650000|2024-10-06 17:44:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728236820000|2024-10-06 17:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728236970000|2024-10-06 17:49:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728237100000|2024-10-06 17:51:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728237140000|2024-10-06 17:52:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728237160000|2024-10-06 17:52:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728237220000|2024-10-06 17:53:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728237420000|2024-10-06 17:57:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728237430000|2024-10-06 17:57:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728237600000|2024-10-06 18:00:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1728237610000|2024-10-06 18:00:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728237620000|2024-10-06 18:00:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728237780000|2024-10-06 18:03:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728237810000|2024-10-06 18:03:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728237950000|2024-10-06 18:05:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728237960000|2024-10-06 18:06:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728238080000|2024-10-06 18:08:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728238130000|2024-10-06 18:08:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728238140000|2024-10-06 18:09:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728238280000|2024-10-06 18:11:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728238650000|2024-10-06 18:17:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728238700000|2024-10-06 18:18:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728238800000|2024-10-06 18:20:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728238830000|2024-10-06 18:20:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728238860000|2024-10-06 18:21:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728238870000|2024-10-06 18:21:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728238880000|2024-10-06 18:21:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728239250000|2024-10-06 18:27:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728239410000|2024-10-06 18:30:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1728239490000|2024-10-06 18:31:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1728239500000|2024-10-06 18:31:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728239510000|2024-10-06 18:31:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1728239520000|2024-10-06 18:32:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728239530000|2024-10-06 18:32:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728239560000|2024-10-06 18:32:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1728239580000|2024-10-06 18:33:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728239590000|2024-10-06 18:33:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728239610000|2024-10-06 18:33:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728239830000|2024-10-06 18:37:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728239870000|2024-10-06 18:37:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728240140000|2024-10-06 18:42:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728240190000|2024-10-06 18:43:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728240280000|2024-10-06 18:44:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728240390000|2024-10-06 18:46:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728240400000|2024-10-06 18:46:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728240420000|2024-10-06 18:47:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1728240430000|2024-10-06 18:47:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728240440000|2024-10-06 18:47:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728240450000|2024-10-06 18:47:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728240560000|2024-10-06 18:49:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728240600000|2024-10-06 18:50:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728240630000|2024-10-06 18:50:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728240720000|2024-10-06 18:52:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728240730000|2024-10-06 18:52:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728240740000|2024-10-06 18:52:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728240830000|2024-10-06 18:53:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728240840000|2024-10-06 18:54:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728240920000|2024-10-06 18:55:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728241060000|2024-10-06 18:57:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728241140000|2024-10-06 18:59:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728241380000|2024-10-06 19:03:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728241520000|2024-10-06 19:05:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728241620000|2024-10-06 19:07:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728241770000|2024-10-06 19:09:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1728241780000|2024-10-06 19:09:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728241850000|2024-10-06 19:10:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1728241860000|2024-10-06 19:11:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728241870000|2024-10-06 19:11:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728241880000|2024-10-06 19:11:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728241890000|2024-10-06 19:11:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1728241900000|2024-10-06 19:11:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728242000000|2024-10-06 19:13:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728242010000|2024-10-06 19:13:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728242100000|2024-10-06 19:15:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728242140000|2024-10-06 19:15:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728242270000|2024-10-06 19:17:50|9.39|9.14|9.39|9.14|9.39|9.14|9.39|9.14|1
1728242290000|2024-10-06 19:18:10|9.38|9.13|9.38|9.13|9.38|9.13|9.38|9.13|1
1728243000000|2024-10-06 19:30:00|9.39|9.14|9.39|9.14|9.39|9.14|9.39|9.14|1
1728243030000|2024-10-06 19:30:30|9.38|9.13|9.38|9.13|9.39|9.14|9.38|9.13|3
1728243040000|2024-10-06 19:30:40|9.39|9.14|9.39|9.14|9.39|9.14|9.38|9.13|11
1728243050000|2024-10-06 19:30:50|9.38|9.13|9.39|9.14|9.39|9.14|9.38|9.13|2
1728243070000|2024-10-06 19:31:10|9.38|9.13|9.38|9.13|9.39|9.14|9.38|9.13|11
1728243130000|2024-10-06 19:32:10|9.37|9.12|9.37|9.12|9.37|9.12|9.37|9.12|1
1728243200000|2024-10-06 19:33:20|9.36|9.11|9.36|9.11|9.36|9.11|9.36|9.11|1
1728243370000|2024-10-06 19:36:10|9.37|9.12|9.37|9.12|9.37|9.12|9.37|9.12|1
1728243380000|2024-10-06 19:36:20|9.36|9.11|9.36|9.11|9.36|9.11|9.36|9.11|1
1728243600000|2024-10-06 19:40:00|9.37|9.12|9.36|9.11|9.37|9.12|9.36|9.11|4
1728243670000|2024-10-06 19:41:10|9.35|9.1|9.35|9.1|9.35|9.1|9.35|9.1|1
1728243900000|2024-10-06 19:45:00|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728244020000|2024-10-06 19:47:00|9.35|9.1|9.35|9.1|9.35|9.1|9.35|9.1|1
1728244080000|2024-10-06 19:48:00|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728244150000|2024-10-06 19:49:10|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728244200000|2024-10-06 19:50:00|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728244260000|2024-10-06 19:51:00|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728244280000|2024-10-06 19:51:20|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728244300000|2024-10-06 19:51:40|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728244500000|2024-10-06 19:55:00|9.32|9.07|9.32|9.07|9.32|9.07|9.32|9.07|1
1728244640000|2024-10-06 19:57:20|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728244700000|2024-10-06 19:58:20|9.32|9.07|9.32|9.07|9.32|9.07|9.32|9.07|1
1728244810000|2024-10-06 20:00:10|9.31|9.06|9.31|9.06|9.31|9.06|9.31|9.06|1
1728244840000|2024-10-06 20:00:40|9.32|9.07|9.31|9.06|9.32|9.07|9.31|9.06|2
1728245010000|2024-10-06 20:03:30|9.32|9.07|9.32|9.07|9.32|9.07|9.32|9.07|1
1728245130000|2024-10-06 20:05:30|9.31|9.06|9.32|9.07|9.32|9.07|9.31|9.06|2
1728245480000|2024-10-06 20:11:20|9.33|9.08|9.32|9.07|9.33|9.08|9.32|9.07|4
1728245540000|2024-10-06 20:12:20|9.33|9.08|9.32|9.07|9.33|9.08|9.32|9.07|4
1728245610000|2024-10-06 20:13:30|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728245660000|2024-10-06 20:14:20|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728245710000|2024-10-06 20:15:10|9.33|9.08|9.33|9.08|9.34|9.09|9.33|9.08|3
1728245830000|2024-10-06 20:17:10|9.34|9.09|9.33|9.08|9.34|9.09|9.33|9.08|2
1728245840000|2024-10-06 20:17:20|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728245980000|2024-10-06 20:19:40|9.33|9.08|9.33|9.08|9.34|9.09|9.33|9.08|3
1728246000000|2024-10-06 20:20:00|9.34|9.09|9.33|9.08|9.34|9.09|9.33|9.08|2
1728246010000|2024-10-06 20:20:10|9.34|9.09|9.33|9.08|9.34|9.09|9.33|9.08|2
1728246030000|2024-10-06 20:20:30|9.34|9.09|9.34|9.09|9.34|9.09|9.33|9.08|9
1728246040000|2024-10-06 20:20:40|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|2
1728246050000|2024-10-06 20:20:50|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|4
1728246060000|2024-10-06 20:21:00|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|10
1728246090000|2024-10-06 20:21:30|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|2
1728246280000|2024-10-06 20:24:40|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728246660000|2024-10-06 20:31:00|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728246700000|2024-10-06 20:31:40|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|2
1728246710000|2024-10-06 20:31:50|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|10
1728246720000|2024-10-06 20:32:00|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728246750000|2024-10-06 20:32:30|9.34|9.09|9.33|9.08|9.34|9.09|9.33|9.08|4
1728246930000|2024-10-06 20:35:30|9.32|9.07|9.32|9.07|9.32|9.07|9.32|9.07|1
1728246950000|2024-10-06 20:35:50|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728247300000|2024-10-06 20:41:40|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728247410000|2024-10-06 20:43:30|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|2
1728247420000|2024-10-06 20:43:40|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|10
1728247430000|2024-10-06 20:43:50|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728247460000|2024-10-06 20:44:20|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728247480000|2024-10-06 20:44:40|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728247510000|2024-10-06 20:45:10|9.34|9.09|9.33|9.08|9.34|9.09|9.33|9.08|6
1728247620000|2024-10-06 20:47:00|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728247710000|2024-10-06 20:48:30|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|4
1728247800000|2024-10-06 20:50:00|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|2
1728247820000|2024-10-06 20:50:20|9.33|9.08|9.33|9.08|9.34|9.09|9.33|9.08|3
1728247830000|2024-10-06 20:50:30|9.34|9.09|9.34|9.09|9.34|9.09|9.33|9.08|3
1728247980000|2024-10-06 20:53:00|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728247990000|2024-10-06 20:53:10|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728248040000|2024-10-06 20:54:00|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728248290000|2024-10-06 20:58:10|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728248350000|2024-10-06 20:59:10|9.33|9.08|9.34|9.09|9.34|9.09|9.33|9.08|2
1728248390000|2024-10-06 20:59:50|9.33|9.08|9.33|9.08|9.33|9.08|9.33|9.08|1
1728248460000|2024-10-06 21:01:00|9.34|9.09|9.34|9.09|9.34|9.09|9.34|9.09|1
1728248670000|2024-10-06 21:04:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728248840000|2024-10-06 21:07:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728249080000|2024-10-06 21:11:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728249520000|2024-10-06 21:18:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728249800000|2024-10-06 21:23:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728249810000|2024-10-06 21:23:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728249920000|2024-10-06 21:25:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728249980000|2024-10-06 21:26:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728250000000|2024-10-06 21:26:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728250020000|2024-10-06 21:27:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728250170000|2024-10-06 21:29:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728250590000|2024-10-06 21:36:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728250740000|2024-10-06 21:39:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728250860000|2024-10-06 21:41:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728251370000|2024-10-06 21:49:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728251380000|2024-10-06 21:49:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728251390000|2024-10-06 21:49:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728251430000|2024-10-06 21:50:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728251520000|2024-10-06 21:52:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728251560000|2024-10-06 21:52:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728251580000|2024-10-06 21:53:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728251590000|2024-10-06 21:53:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728251600000|2024-10-06 21:53:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1728251610000|2024-10-06 21:53:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728251620000|2024-10-06 21:53:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728251640000|2024-10-06 21:54:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728251670000|2024-10-06 21:54:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728251680000|2024-10-06 21:54:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728251700000|2024-10-06 21:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728251760000|2024-10-06 21:56:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728251850000|2024-10-06 21:57:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728252100000|2024-10-06 22:01:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728252130000|2024-10-06 22:02:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728252360000|2024-10-06 22:06:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728252410000|2024-10-06 22:06:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728252440000|2024-10-06 22:07:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728252630000|2024-10-06 22:10:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1728252640000|2024-10-06 22:10:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728252670000|2024-10-06 22:11:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728252730000|2024-10-06 22:12:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728252760000|2024-10-06 22:12:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1728252790000|2024-10-06 22:13:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728252800000|2024-10-06 22:13:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728252820000|2024-10-06 22:13:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728252840000|2024-10-06 22:14:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728252850000|2024-10-06 22:14:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728252950000|2024-10-06 22:15:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728252960000|2024-10-06 22:16:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1728253170000|2024-10-06 22:19:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728253180000|2024-10-06 22:19:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728253190000|2024-10-06 22:19:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728253200000|2024-10-06 22:20:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728253210000|2024-10-06 22:20:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|8
1728253310000|2024-10-06 22:21:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728253340000|2024-10-06 22:22:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728253360000|2024-10-06 22:22:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728253370000|2024-10-06 22:22:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1728253380000|2024-10-06 22:23:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728253390000|2024-10-06 22:23:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728253400000|2024-10-06 22:23:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728253430000|2024-10-06 22:23:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728253440000|2024-10-06 22:24:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728253450000|2024-10-06 22:24:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728253490000|2024-10-06 22:24:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728253500000|2024-10-06 22:25:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728253570000|2024-10-06 22:26:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728253600000|2024-10-06 22:26:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728253610000|2024-10-06 22:26:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728253660000|2024-10-06 22:27:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728253730000|2024-10-06 22:28:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728253800000|2024-10-06 22:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728253950000|2024-10-06 22:32:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728253970000|2024-10-06 22:32:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728253980000|2024-10-06 22:33:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728254060000|2024-10-06 22:34:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728254070000|2024-10-06 22:34:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1728254130000|2024-10-06 22:35:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728254200000|2024-10-06 22:36:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728254270000|2024-10-06 22:37:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728254280000|2024-10-06 22:38:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1728254290000|2024-10-06 22:38:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1728254320000|2024-10-06 22:38:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728254370000|2024-10-06 22:39:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728254420000|2024-10-06 22:40:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728254550000|2024-10-06 22:42:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728254560000|2024-10-06 22:42:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728254570000|2024-10-06 22:42:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728254580000|2024-10-06 22:43:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728254640000|2024-10-06 22:44:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728255310000|2024-10-06 22:55:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728255730000|2024-10-06 23:02:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728255740000|2024-10-06 23:02:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728255750000|2024-10-06 23:02:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728255760000|2024-10-06 23:02:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728255800000|2024-10-06 23:03:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728255810000|2024-10-06 23:03:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728255910000|2024-10-06 23:05:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728255920000|2024-10-06 23:05:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728255930000|2024-10-06 23:05:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728255980000|2024-10-06 23:06:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728255990000|2024-10-06 23:06:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|11
1728256010000|2024-10-06 23:06:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728256020000|2024-10-06 23:07:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728256040000|2024-10-06 23:07:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728256050000|2024-10-06 23:07:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1728256060000|2024-10-06 23:07:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728256070000|2024-10-06 23:07:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|12
1728256080000|2024-10-06 23:08:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|10
1728256090000|2024-10-06 23:08:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1728256130000|2024-10-06 23:08:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728256140000|2024-10-06 23:09:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1728256170000|2024-10-06 23:09:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728256260000|2024-10-06 23:11:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728256270000|2024-10-06 23:11:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728256280000|2024-10-06 23:11:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728256630000|2024-10-06 23:17:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728256670000|2024-10-06 23:17:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1728256680000|2024-10-06 23:18:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728256730000|2024-10-06 23:18:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728257250000|2024-10-06 23:27:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728257280000|2024-10-06 23:28:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728257510000|2024-10-06 23:31:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728257540000|2024-10-06 23:32:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728257590000|2024-10-06 23:33:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728257670000|2024-10-06 23:34:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1728257680000|2024-10-06 23:34:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728257700000|2024-10-06 23:35:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728257710000|2024-10-06 23:35:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728257720000|2024-10-06 23:35:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728257760000|2024-10-06 23:36:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728257780000|2024-10-06 23:36:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728257800000|2024-10-06 23:36:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728257940000|2024-10-06 23:39:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728257980000|2024-10-06 23:39:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728258060000|2024-10-06 23:41:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728258370000|2024-10-06 23:46:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728258380000|2024-10-06 23:46:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728258420000|2024-10-06 23:47:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1728258440000|2024-10-06 23:47:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728258480000|2024-10-06 23:48:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728258490000|2024-10-06 23:48:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1728258500000|2024-10-06 23:48:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728258510000|2024-10-06 23:48:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728258550000|2024-10-06 23:49:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728258630000|2024-10-06 23:50:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728258770000|2024-10-06 23:52:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728258820000|2024-10-06 23:53:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728258840000|2024-10-06 23:54:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728258910000|2024-10-06 23:55:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728259000000|2024-10-06 23:56:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728259020000|2024-10-06 23:57:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728259030000|2024-10-06 23:57:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728259040000|2024-10-06 23:57:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728259110000|2024-10-06 23:58:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728259120000|2024-10-06 23:58:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728259130000|2024-10-06 23:58:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728259200000|2024-10-07 00:00:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|11
1728259210000|2024-10-07 00:00:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728259220000|2024-10-07 00:00:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1728259240000|2024-10-07 00:00:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728259300000|2024-10-07 00:01:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728259340000|2024-10-07 00:02:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728259350000|2024-10-07 00:02:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728259360000|2024-10-07 00:02:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728259370000|2024-10-07 00:02:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728259380000|2024-10-07 00:03:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728259420000|2024-10-07 00:03:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728259630000|2024-10-07 00:07:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728259730000|2024-10-07 00:08:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728259760000|2024-10-07 00:09:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728259800000|2024-10-07 00:10:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728259820000|2024-10-07 00:10:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728259840000|2024-10-07 00:10:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728259880000|2024-10-07 00:11:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728259900000|2024-10-07 00:11:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728259910000|2024-10-07 00:11:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728259920000|2024-10-07 00:12:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728259930000|2024-10-07 00:12:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728259970000|2024-10-07 00:12:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728260040000|2024-10-07 00:14:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728260060000|2024-10-07 00:14:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728260070000|2024-10-07 00:14:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728260080000|2024-10-07 00:14:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1728260090000|2024-10-07 00:14:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728260120000|2024-10-07 00:15:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728260130000|2024-10-07 00:15:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728260170000|2024-10-07 00:16:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728260180000|2024-10-07 00:16:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728260190000|2024-10-07 00:16:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728260200000|2024-10-07 00:16:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728260220000|2024-10-07 00:17:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1728260250000|2024-10-07 00:17:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728260280000|2024-10-07 00:18:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728260290000|2024-10-07 00:18:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1728260310000|2024-10-07 00:18:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728260320000|2024-10-07 00:18:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728260340000|2024-10-07 00:19:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728260350000|2024-10-07 00:19:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728260370000|2024-10-07 00:19:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728260380000|2024-10-07 00:19:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728260400000|2024-10-07 00:20:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728260410000|2024-10-07 00:20:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728260420000|2024-10-07 00:20:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728260430000|2024-10-07 00:20:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728260470000|2024-10-07 00:21:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728260480000|2024-10-07 00:21:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728260550000|2024-10-07 00:22:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1728260560000|2024-10-07 00:22:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728260570000|2024-10-07 00:22:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728260640000|2024-10-07 00:24:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728260660000|2024-10-07 00:24:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1728260670000|2024-10-07 00:24:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1728260930000|2024-10-07 00:28:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728261450000|2024-10-07 00:37:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728261480000|2024-10-07 00:38:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728261500000|2024-10-07 00:38:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1728261510000|2024-10-07 00:38:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728261520000|2024-10-07 00:38:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728261550000|2024-10-07 00:39:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728261570000|2024-10-07 00:39:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728261590000|2024-10-07 00:39:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728261610000|2024-10-07 00:40:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728261620000|2024-10-07 00:40:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|10
1728261630000|2024-10-07 00:40:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1728261640000|2024-10-07 00:40:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1728261650000|2024-10-07 00:40:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728261660000|2024-10-07 00:41:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728261740000|2024-10-07 00:42:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728261750000|2024-10-07 00:42:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728261760000|2024-10-07 00:42:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1728261770000|2024-10-07 00:42:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728261780000|2024-10-07 00:43:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728261830000|2024-10-07 00:43:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728261870000|2024-10-07 00:44:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728261890000|2024-10-07 00:44:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728261920000|2024-10-07 00:45:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728261930000|2024-10-07 00:45:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728262490000|2024-10-07 00:54:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728262510000|2024-10-07 00:55:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728262570000|2024-10-07 00:56:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728262580000|2024-10-07 00:56:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728262590000|2024-10-07 00:56:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728262740000|2024-10-07 00:59:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728262750000|2024-10-07 00:59:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1728262760000|2024-10-07 00:59:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728262800000|2024-10-07 01:00:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728262830000|2024-10-07 01:00:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728262840000|2024-10-07 01:00:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728262850000|2024-10-07 01:00:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728262880000|2024-10-07 01:01:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728262900000|2024-10-07 01:01:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728262910000|2024-10-07 01:01:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728262960000|2024-10-07 01:02:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1728262980000|2024-10-07 01:03:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728262990000|2024-10-07 01:03:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1728263090000|2024-10-07 01:04:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1728263110000|2024-10-07 01:05:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728263120000|2024-10-07 01:05:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728263130000|2024-10-07 01:05:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728263140000|2024-10-07 01:05:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|13
1728263150000|2024-10-07 01:05:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1728263160000|2024-10-07 01:06:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1728263790000|2024-10-07 01:16:30|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|2
1728263820000|2024-10-07 01:17:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728263930000|2024-10-07 01:18:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728263940000|2024-10-07 01:19:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728264090000|2024-10-07 01:21:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728264110000|2024-10-07 01:21:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728264120000|2024-10-07 01:22:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1728264130000|2024-10-07 01:22:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|9
1728264140000|2024-10-07 01:22:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728264200000|2024-10-07 01:23:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1728264210000|2024-10-07 01:23:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1728264340000|2024-10-07 01:25:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728264350000|2024-10-07 01:25:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728264400000|2024-10-07 01:26:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728264420000|2024-10-07 01:27:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728264430000|2024-10-07 01:27:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728264440000|2024-10-07 01:27:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1728264450000|2024-10-07 01:27:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728264460000|2024-10-07 01:27:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728264490000|2024-10-07 01:28:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728264830000|2024-10-07 01:33:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728264840000|2024-10-07 01:34:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728265070000|2024-10-07 01:37:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1728265080000|2024-10-07 01:38:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728265090000|2024-10-07 01:38:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1728265100000|2024-10-07 01:38:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728266780000|2024-10-07 02:06:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728268480000|2024-10-07 02:34:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728268950000|2024-10-07 02:42:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728269090000|2024-10-07 02:44:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728269100000|2024-10-07 02:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1728269150000|2024-10-07 02:45:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728269170000|2024-10-07 02:46:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728269190000|2024-10-07 02:46:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728269200000|2024-10-07 02:46:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728269210000|2024-10-07 02:46:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1728269220000|2024-10-07 02:47:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1728269230000|2024-10-07 02:47:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728269900000|2024-10-07 02:58:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728270010000|2024-10-07 03:00:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728270240000|2024-10-07 03:04:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728270250000|2024-10-07 03:04:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728270310000|2024-10-07 03:05:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728270320000|2024-10-07 03:05:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728271970000|2024-10-07 03:32:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728271980000|2024-10-07 03:33:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1728272080000|2024-10-07 03:34:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728272090000|2024-10-07 03:34:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1728272100000|2024-10-07 03:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728272130000|2024-10-07 03:35:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728272210000|2024-10-07 03:36:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1728272220000|2024-10-07 03:37:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728272230000|2024-10-07 03:37:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728272240000|2024-10-07 03:37:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1728272250000|2024-10-07 03:37:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1728272260000|2024-10-07 03:37:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1728272280000|2024-10-07 03:38:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728272300000|2024-10-07 03:38:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728272310000|2024-10-07 03:38:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1728272400000|2024-10-07 03:40:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728272420000|2024-10-07 03:40:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1728272430000|2024-10-07 03:40:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1728272440000|2024-10-07 03:40:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728272450000|2024-10-07 03:40:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728272470000|2024-10-07 03:41:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728272480000|2024-10-07 03:41:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1728272490000|2024-10-07 03:41:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1728272500000|2024-10-07 03:41:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728272510000|2024-10-07 03:41:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1728272520000|2024-10-07 03:42:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728272530000|2024-10-07 03:42:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728272540000|2024-10-07 03:42:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1728272550000|2024-10-07 03:42:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728272640000|2024-10-07 03:44:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728272650000|2024-10-07 03:44:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728272750000|2024-10-07 03:45:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728273000000|2024-10-07 03:50:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728273010000|2024-10-07 03:50:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728273070000|2024-10-07 03:51:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1728273080000|2024-10-07 03:51:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728273090000|2024-10-07 03:51:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728273100000|2024-10-07 03:51:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728273680000|2024-10-07 04:01:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728273730000|2024-10-07 04:02:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728273740000|2024-10-07 04:02:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728274300000|2024-10-07 04:11:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728274310000|2024-10-07 04:11:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728274320000|2024-10-07 04:12:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728274330000|2024-10-07 04:12:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728274340000|2024-10-07 04:12:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728274350000|2024-10-07 04:12:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728274390000|2024-10-07 04:13:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728274400000|2024-10-07 04:13:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728274410000|2024-10-07 04:13:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728274450000|2024-10-07 04:14:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728274590000|2024-10-07 04:16:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728274670000|2024-10-07 04:17:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728274680000|2024-10-07 04:18:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728274690000|2024-10-07 04:18:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728274770000|2024-10-07 04:19:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728274800000|2024-10-07 04:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728274900000|2024-10-07 04:21:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728275750000|2024-10-07 04:35:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728276010000|2024-10-07 04:40:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728276060000|2024-10-07 04:41:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728276070000|2024-10-07 04:41:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728276140000|2024-10-07 04:42:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728276900000|2024-10-07 04:55:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728277180000|2024-10-07 04:59:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728277200000|2024-10-07 05:00:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728277230000|2024-10-07 05:00:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728277260000|2024-10-07 05:01:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728277270000|2024-10-07 05:01:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728277280000|2024-10-07 05:01:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728277320000|2024-10-07 05:02:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728277350000|2024-10-07 05:02:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728277360000|2024-10-07 05:02:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728277370000|2024-10-07 05:02:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728277380000|2024-10-07 05:03:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728277600000|2024-10-07 05:06:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728277650000|2024-10-07 05:07:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728277880000|2024-10-07 05:11:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728277960000|2024-10-07 05:12:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728277970000|2024-10-07 05:12:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1728277980000|2024-10-07 05:13:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1728278110000|2024-10-07 05:15:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728278120000|2024-10-07 05:15:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1728278190000|2024-10-07 05:16:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728278420000|2024-10-07 05:20:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728278600000|2024-10-07 05:23:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728278610000|2024-10-07 05:23:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728278620000|2024-10-07 05:23:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728278650000|2024-10-07 05:24:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728278660000|2024-10-07 05:24:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728278730000|2024-10-07 05:25:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728278780000|2024-10-07 05:26:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728278800000|2024-10-07 05:26:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728278810000|2024-10-07 05:26:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728278860000|2024-10-07 05:27:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728278890000|2024-10-07 05:28:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728279090000|2024-10-07 05:31:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728279170000|2024-10-07 05:32:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728279340000|2024-10-07 05:35:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728279360000|2024-10-07 05:36:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728279370000|2024-10-07 05:36:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728279490000|2024-10-07 05:38:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1728279580000|2024-10-07 05:39:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728279730000|2024-10-07 05:42:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728279890000|2024-10-07 05:44:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728279930000|2024-10-07 05:45:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728280060000|2024-10-07 05:47:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728280070000|2024-10-07 05:47:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728280080000|2024-10-07 05:48:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728280110000|2024-10-07 05:48:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728280240000|2024-10-07 05:50:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728280310000|2024-10-07 05:51:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1728280960000|2024-10-07 06:02:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728280970000|2024-10-07 06:02:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728281060000|2024-10-07 06:04:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728281070000|2024-10-07 06:04:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728281080000|2024-10-07 06:04:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728281210000|2024-10-07 06:06:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728281260000|2024-10-07 06:07:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728281310000|2024-10-07 06:08:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728281330000|2024-10-07 06:08:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728281340000|2024-10-07 06:09:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728281730000|2024-10-07 06:15:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728281740000|2024-10-07 06:15:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728282080000|2024-10-07 06:21:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728282190000|2024-10-07 06:23:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728282420000|2024-10-07 06:27:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728282430000|2024-10-07 06:27:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728282440000|2024-10-07 06:27:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728282450000|2024-10-07 06:27:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1728282460000|2024-10-07 06:27:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1728283140000|2024-10-07 06:39:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728283150000|2024-10-07 06:39:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728283180000|2024-10-07 06:39:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1728283190000|2024-10-07 06:39:50|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728283220000|2024-10-07 06:40:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728283370000|2024-10-07 06:42:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|13
1728283420000|2024-10-07 06:43:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728283430000|2024-10-07 06:43:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728283570000|2024-10-07 06:46:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728283790000|2024-10-07 06:49:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728283800000|2024-10-07 06:50:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728283820000|2024-10-07 06:50:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|14
1728283830000|2024-10-07 06:50:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728283850000|2024-10-07 06:50:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728283930000|2024-10-07 06:52:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728284270000|2024-10-07 06:57:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728284400000|2024-10-07 07:00:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728284410000|2024-10-07 07:00:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728284490000|2024-10-07 07:01:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728284530000|2024-10-07 07:02:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728284650000|2024-10-07 07:04:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728284670000|2024-10-07 07:04:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728284680000|2024-10-07 07:04:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728284850000|2024-10-07 07:07:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728284870000|2024-10-07 07:07:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728284880000|2024-10-07 07:08:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728285430000|2024-10-07 07:17:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728285450000|2024-10-07 07:17:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728285460000|2024-10-07 07:17:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728285470000|2024-10-07 07:17:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728285510000|2024-10-07 07:18:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728285560000|2024-10-07 07:19:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728285640000|2024-10-07 07:20:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1728285760000|2024-10-07 07:22:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728285780000|2024-10-07 07:23:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728285910000|2024-10-07 07:25:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728285920000|2024-10-07 07:25:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728285940000|2024-10-07 07:25:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728285950000|2024-10-07 07:25:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1728285980000|2024-10-07 07:26:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728286070000|2024-10-07 07:27:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728286240000|2024-10-07 07:30:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728286300000|2024-10-07 07:31:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728286350000|2024-10-07 07:32:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728286360000|2024-10-07 07:32:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728286390000|2024-10-07 07:33:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728286520000|2024-10-07 07:35:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728287200000|2024-10-07 07:46:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728287220000|2024-10-07 07:47:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728287400000|2024-10-07 07:50:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728287480000|2024-10-07 07:51:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728288120000|2024-10-07 08:02:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728288140000|2024-10-07 08:02:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728288150000|2024-10-07 08:02:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728288160000|2024-10-07 08:02:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728288170000|2024-10-07 08:02:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728288180000|2024-10-07 08:03:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728288190000|2024-10-07 08:03:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728288200000|2024-10-07 08:03:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728288260000|2024-10-07 08:04:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728288290000|2024-10-07 08:04:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728288300000|2024-10-07 08:05:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728288320000|2024-10-07 08:05:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728288330000|2024-10-07 08:05:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728288340000|2024-10-07 08:05:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|9
1728288360000|2024-10-07 08:06:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728289010000|2024-10-07 08:16:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728289030000|2024-10-07 08:17:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728289040000|2024-10-07 08:17:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728289050000|2024-10-07 08:17:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728289060000|2024-10-07 08:17:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728289090000|2024-10-07 08:18:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728289140000|2024-10-07 08:19:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728289370000|2024-10-07 08:22:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728289380000|2024-10-07 08:23:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728289390000|2024-10-07 08:23:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728289800000|2024-10-07 08:30:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728289820000|2024-10-07 08:30:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728289900000|2024-10-07 08:31:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728290120000|2024-10-07 08:35:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728290670000|2024-10-07 08:44:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728290680000|2024-10-07 08:44:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728290710000|2024-10-07 08:45:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728290820000|2024-10-07 08:47:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728290940000|2024-10-07 08:49:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728291000000|2024-10-07 08:50:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728291030000|2024-10-07 08:50:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728291040000|2024-10-07 08:50:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728292390000|2024-10-07 09:13:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728292420000|2024-10-07 09:13:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728292510000|2024-10-07 09:15:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728292530000|2024-10-07 09:15:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728292910000|2024-10-07 09:21:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728292940000|2024-10-07 09:22:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728293000000|2024-10-07 09:23:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728293010000|2024-10-07 09:23:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728293090000|2024-10-07 09:24:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728293120000|2024-10-07 09:25:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728293130000|2024-10-07 09:25:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728293150000|2024-10-07 09:25:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1728293160000|2024-10-07 09:26:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1728293170000|2024-10-07 09:26:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728293290000|2024-10-07 09:28:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728293300000|2024-10-07 09:28:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1728293320000|2024-10-07 09:28:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728293340000|2024-10-07 09:29:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1728293350000|2024-10-07 09:29:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728293360000|2024-10-07 09:29:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728293400000|2024-10-07 09:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728293450000|2024-10-07 09:30:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728293470000|2024-10-07 09:31:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728293520000|2024-10-07 09:32:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728293580000|2024-10-07 09:33:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728293620000|2024-10-07 09:33:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728293710000|2024-10-07 09:35:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1728293780000|2024-10-07 09:36:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728293810000|2024-10-07 09:36:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728293830000|2024-10-07 09:37:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728293850000|2024-10-07 09:37:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1728293860000|2024-10-07 09:37:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728293880000|2024-10-07 09:38:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728293900000|2024-10-07 09:38:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728293980000|2024-10-07 09:39:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728293990000|2024-10-07 09:39:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728294100000|2024-10-07 09:41:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728294110000|2024-10-07 09:41:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728294120000|2024-10-07 09:42:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728294130000|2024-10-07 09:42:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728294140000|2024-10-07 09:42:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728294470000|2024-10-07 09:47:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728294480000|2024-10-07 09:48:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728294530000|2024-10-07 09:48:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|12
1728294540000|2024-10-07 09:49:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728294560000|2024-10-07 09:49:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728294570000|2024-10-07 09:49:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728294580000|2024-10-07 09:49:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|11
1728294590000|2024-10-07 09:49:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728294600000|2024-10-07 09:50:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1728294720000|2024-10-07 09:52:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1728294840000|2024-10-07 09:54:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728294860000|2024-10-07 09:54:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728294870000|2024-10-07 09:54:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1728294880000|2024-10-07 09:54:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1728294890000|2024-10-07 09:54:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1728294900000|2024-10-07 09:55:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728294920000|2024-10-07 09:55:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728294930000|2024-10-07 09:55:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1728294960000|2024-10-07 09:56:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1728294990000|2024-10-07 09:56:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728295020000|2024-10-07 09:57:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1728295030000|2024-10-07 09:57:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728295210000|2024-10-07 10:00:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728295320000|2024-10-07 10:02:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728295330000|2024-10-07 10:02:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728295400000|2024-10-07 10:03:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728295410000|2024-10-07 10:03:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728295470000|2024-10-07 10:04:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728295500000|2024-10-07 10:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1728295510000|2024-10-07 10:05:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1728295520000|2024-10-07 10:05:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1728295530000|2024-10-07 10:05:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1728295560000|2024-10-07 10:06:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728295630000|2024-10-07 10:07:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1728295640000|2024-10-07 10:07:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728295650000|2024-10-07 10:07:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1728296030000|2024-10-07 10:13:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728296040000|2024-10-07 10:14:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728296110000|2024-10-07 10:15:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728296120000|2024-10-07 10:15:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728296130000|2024-10-07 10:15:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728296140000|2024-10-07 10:15:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728296160000|2024-10-07 10:16:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728296170000|2024-10-07 10:16:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1728296210000|2024-10-07 10:16:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728296300000|2024-10-07 10:18:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728296310000|2024-10-07 10:18:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728296320000|2024-10-07 10:18:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|9
1728296360000|2024-10-07 10:19:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728296380000|2024-10-07 10:19:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728296420000|2024-10-07 10:20:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728296430000|2024-10-07 10:20:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728296440000|2024-10-07 10:20:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728296460000|2024-10-07 10:21:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728296470000|2024-10-07 10:21:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728296480000|2024-10-07 10:21:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|10
1728296500000|2024-10-07 10:21:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728296510000|2024-10-07 10:21:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1728296520000|2024-10-07 10:22:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|8
1728296530000|2024-10-07 10:22:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|8
1728296540000|2024-10-07 10:22:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728296560000|2024-10-07 10:22:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728297330000|2024-10-07 10:35:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728297400000|2024-10-07 10:36:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728297410000|2024-10-07 10:36:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728297420000|2024-10-07 10:37:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728297930000|2024-10-07 10:45:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728297960000|2024-10-07 10:46:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728298050000|2024-10-07 10:47:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1728298060000|2024-10-07 10:47:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1728298110000|2024-10-07 10:48:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728298120000|2024-10-07 10:48:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|8
1728298290000|2024-10-07 10:51:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1728298300000|2024-10-07 10:51:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728298330000|2024-10-07 10:52:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|11
1728298340000|2024-10-07 10:52:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728298890000|2024-10-07 11:01:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728298900000|2024-10-07 11:01:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728298960000|2024-10-07 11:02:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728299150000|2024-10-07 11:05:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728299190000|2024-10-07 11:06:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728299250000|2024-10-07 11:07:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728299290000|2024-10-07 11:08:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728299300000|2024-10-07 11:08:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1728299310000|2024-10-07 11:08:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728299330000|2024-10-07 11:08:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728299340000|2024-10-07 11:09:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728299350000|2024-10-07 11:09:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728299400000|2024-10-07 11:10:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728299410000|2024-10-07 11:10:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728299420000|2024-10-07 11:10:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728299440000|2024-10-07 11:10:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728299450000|2024-10-07 11:10:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728299460000|2024-10-07 11:11:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728299470000|2024-10-07 11:11:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728299590000|2024-10-07 11:13:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1728299600000|2024-10-07 11:13:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728299610000|2024-10-07 11:13:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728299620000|2024-10-07 11:13:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728299630000|2024-10-07 11:13:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728299640000|2024-10-07 11:14:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1728299650000|2024-10-07 11:14:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728299680000|2024-10-07 11:14:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1728299700000|2024-10-07 11:15:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728299710000|2024-10-07 11:15:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728299750000|2024-10-07 11:15:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728299760000|2024-10-07 11:16:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1728299770000|2024-10-07 11:16:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728299790000|2024-10-07 11:16:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728299800000|2024-10-07 11:16:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728299820000|2024-10-07 11:17:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728299830000|2024-10-07 11:17:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728299840000|2024-10-07 11:17:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728299870000|2024-10-07 11:17:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1728299890000|2024-10-07 11:18:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728299900000|2024-10-07 11:18:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728299930000|2024-10-07 11:18:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728299980000|2024-10-07 11:19:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728300020000|2024-10-07 11:20:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728300120000|2024-10-07 11:22:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728300130000|2024-10-07 11:22:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728300140000|2024-10-07 11:22:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728300150000|2024-10-07 11:22:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728300160000|2024-10-07 11:22:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728300170000|2024-10-07 11:22:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728300180000|2024-10-07 11:23:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728300270000|2024-10-07 11:24:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728300840000|2024-10-07 11:34:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728300860000|2024-10-07 11:34:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728300890000|2024-10-07 11:34:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728300900000|2024-10-07 11:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1728300990000|2024-10-07 11:36:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728301000000|2024-10-07 11:36:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728301030000|2024-10-07 11:37:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728301080000|2024-10-07 11:38:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728301290000|2024-10-07 11:41:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728301760000|2024-10-07 11:49:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728301770000|2024-10-07 11:49:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728301790000|2024-10-07 11:49:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728302270000|2024-10-07 11:57:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728302280000|2024-10-07 11:58:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1728302290000|2024-10-07 11:58:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1728302320000|2024-10-07 11:58:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728302380000|2024-10-07 11:59:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728302400000|2024-10-07 12:00:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728302430000|2024-10-07 12:00:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728302460000|2024-10-07 12:01:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728304110000|2024-10-07 12:28:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728304150000|2024-10-07 12:29:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728304300000|2024-10-07 12:31:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728304310000|2024-10-07 12:31:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728305920000|2024-10-07 12:58:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728305930000|2024-10-07 12:58:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728306100000|2024-10-07 13:01:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|9
1728306120000|2024-10-07 13:02:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728306140000|2024-10-07 13:02:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728306150000|2024-10-07 13:02:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728306160000|2024-10-07 13:02:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728306180000|2024-10-07 13:03:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728306250000|2024-10-07 13:04:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728306300000|2024-10-07 13:05:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728306340000|2024-10-07 13:05:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728306410000|2024-10-07 13:06:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728306420000|2024-10-07 13:07:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728306950000|2024-10-07 13:15:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728306960000|2024-10-07 13:16:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728307030000|2024-10-07 13:17:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728307040000|2024-10-07 13:17:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728307200000|2024-10-07 13:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728307210000|2024-10-07 13:20:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728307220000|2024-10-07 13:20:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728307230000|2024-10-07 13:20:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728307240000|2024-10-07 13:20:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|9
1728307250000|2024-10-07 13:20:50|9.23|9.18|9.26|9.21|9.26|9.21|9.23|9.18|3
1728307280000|2024-10-07 13:21:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1728307380000|2024-10-07 13:23:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728307420000|2024-10-07 13:23:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728307460000|2024-10-07 13:24:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728307490000|2024-10-07 13:24:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1728307510000|2024-10-07 13:25:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728307520000|2024-10-07 13:25:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728307530000|2024-10-07 13:25:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728307540000|2024-10-07 13:25:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1728307550000|2024-10-07 13:25:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1728307560000|2024-10-07 13:26:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728307650000|2024-10-07 13:27:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728307660000|2024-10-07 13:27:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728307720000|2024-10-07 13:28:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728307730000|2024-10-07 13:28:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728307740000|2024-10-07 13:29:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728307750000|2024-10-07 13:29:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728307800000|2024-10-07 13:30:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1728307860000|2024-10-07 13:31:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1728307870000|2024-10-07 13:31:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1728307920000|2024-10-07 13:32:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728307940000|2024-10-07 13:32:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728307960000|2024-10-07 13:32:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728307970000|2024-10-07 13:32:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1728307980000|2024-10-07 13:33:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728308020000|2024-10-07 13:33:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728308030000|2024-10-07 13:33:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728308040000|2024-10-07 13:34:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728308050000|2024-10-07 13:34:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728308060000|2024-10-07 13:34:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728308080000|2024-10-07 13:34:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728308090000|2024-10-07 13:34:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728308120000|2024-10-07 13:35:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728308160000|2024-10-07 13:36:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1728308170000|2024-10-07 13:36:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728308200000|2024-10-07 13:36:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728308230000|2024-10-07 13:37:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728308300000|2024-10-07 13:38:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728308340000|2024-10-07 13:39:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728308350000|2024-10-07 13:39:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728308360000|2024-10-07 13:39:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728308370000|2024-10-07 13:39:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728308380000|2024-10-07 13:39:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728308390000|2024-10-07 13:39:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728308400000|2024-10-07 13:40:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728308440000|2024-10-07 13:40:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728308450000|2024-10-07 13:40:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|8
1728308460000|2024-10-07 13:41:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|8
1728308510000|2024-10-07 13:41:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728308520000|2024-10-07 13:42:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728308550000|2024-10-07 13:42:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1728309030000|2024-10-07 13:50:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728309040000|2024-10-07 13:50:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728309080000|2024-10-07 13:51:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728309090000|2024-10-07 13:51:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728309100000|2024-10-07 13:51:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1728309130000|2024-10-07 13:52:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728309160000|2024-10-07 13:52:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1728309170000|2024-10-07 13:52:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728309180000|2024-10-07 13:53:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728309190000|2024-10-07 13:53:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|9
1728309200000|2024-10-07 13:53:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1728309230000|2024-10-07 13:53:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728309240000|2024-10-07 13:54:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728309250000|2024-10-07 13:54:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728309260000|2024-10-07 13:54:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728309300000|2024-10-07 13:55:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1728309310000|2024-10-07 13:55:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1728309320000|2024-10-07 13:55:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728309330000|2024-10-07 13:55:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728309390000|2024-10-07 13:56:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728309450000|2024-10-07 13:57:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728309460000|2024-10-07 13:57:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728309470000|2024-10-07 13:57:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728309630000|2024-10-07 14:00:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728309640000|2024-10-07 14:00:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1728309650000|2024-10-07 14:00:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728309660000|2024-10-07 14:01:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728309670000|2024-10-07 14:01:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728309680000|2024-10-07 14:01:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728309710000|2024-10-07 14:01:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728309730000|2024-10-07 14:02:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728309740000|2024-10-07 14:02:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728309780000|2024-10-07 14:03:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728309790000|2024-10-07 14:03:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728309800000|2024-10-07 14:03:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728309820000|2024-10-07 14:03:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728309830000|2024-10-07 14:03:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|19
1728309840000|2024-10-07 14:04:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728310090000|2024-10-07 14:08:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728310110000|2024-10-07 14:08:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1728310130000|2024-10-07 14:08:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728310150000|2024-10-07 14:09:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728310160000|2024-10-07 14:09:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728310180000|2024-10-07 14:09:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1728310200000|2024-10-07 14:10:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728310210000|2024-10-07 14:10:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728310240000|2024-10-07 14:10:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728310250000|2024-10-07 14:10:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|14
1728310260000|2024-10-07 14:11:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1728310270000|2024-10-07 14:11:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728310320000|2024-10-07 14:12:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728310370000|2024-10-07 14:12:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1728310460000|2024-10-07 14:14:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728310480000|2024-10-07 14:14:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1728310500000|2024-10-07 14:15:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728310560000|2024-10-07 14:16:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|9
1728310600000|2024-10-07 14:16:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|11
1728310620000|2024-10-07 14:17:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728310640000|2024-10-07 14:17:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1728310650000|2024-10-07 14:17:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1728310670000|2024-10-07 14:17:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728310680000|2024-10-07 14:18:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728310690000|2024-10-07 14:18:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1728310730000|2024-10-07 14:18:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|14
1728310740000|2024-10-07 14:19:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|7
1728310800000|2024-10-07 14:20:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1728310810000|2024-10-07 14:20:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728310840000|2024-10-07 14:20:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|13
1728310850000|2024-10-07 14:20:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1728310860000|2024-10-07 14:21:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728310870000|2024-10-07 14:21:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728310880000|2024-10-07 14:21:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1728310910000|2024-10-07 14:21:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728310930000|2024-10-07 14:22:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728310940000|2024-10-07 14:22:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728310990000|2024-10-07 14:23:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728311010000|2024-10-07 14:23:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728311040000|2024-10-07 14:24:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728311050000|2024-10-07 14:24:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728311070000|2024-10-07 14:24:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728311080000|2024-10-07 14:24:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728311110000|2024-10-07 14:25:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728311120000|2024-10-07 14:25:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728311140000|2024-10-07 14:25:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728311150000|2024-10-07 14:25:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728311160000|2024-10-07 14:26:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728311170000|2024-10-07 14:26:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728311180000|2024-10-07 14:26:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728311190000|2024-10-07 14:26:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728311200000|2024-10-07 14:26:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728311230000|2024-10-07 14:27:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728311260000|2024-10-07 14:27:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728311300000|2024-10-07 14:28:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728311310000|2024-10-07 14:28:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728311330000|2024-10-07 14:28:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728311340000|2024-10-07 14:29:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728311350000|2024-10-07 14:29:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728311380000|2024-10-07 14:29:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728311890000|2024-10-07 14:38:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728311900000|2024-10-07 14:38:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1728311910000|2024-10-07 14:38:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1728311920000|2024-10-07 14:38:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728311950000|2024-10-07 14:39:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728312010000|2024-10-07 14:40:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728312020000|2024-10-07 14:40:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1728312060000|2024-10-07 14:41:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728312070000|2024-10-07 14:41:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728312080000|2024-10-07 14:41:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728312120000|2024-10-07 14:42:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728312130000|2024-10-07 14:42:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728312190000|2024-10-07 14:43:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728312200000|2024-10-07 14:43:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728312220000|2024-10-07 14:43:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728312240000|2024-10-07 14:44:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728312410000|2024-10-07 14:46:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728312420000|2024-10-07 14:47:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728312440000|2024-10-07 14:47:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728312470000|2024-10-07 14:47:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728312490000|2024-10-07 14:48:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728312500000|2024-10-07 14:48:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728312540000|2024-10-07 14:49:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728312550000|2024-10-07 14:49:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728312560000|2024-10-07 14:49:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1728312570000|2024-10-07 14:49:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1728312580000|2024-10-07 14:49:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728312590000|2024-10-07 14:49:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728312600000|2024-10-07 14:50:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1728312610000|2024-10-07 14:50:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728312620000|2024-10-07 14:50:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728312640000|2024-10-07 14:50:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728312650000|2024-10-07 14:50:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728312660000|2024-10-07 14:51:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1728312680000|2024-10-07 14:51:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728312690000|2024-10-07 14:51:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728312700000|2024-10-07 14:51:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728312710000|2024-10-07 14:51:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728312750000|2024-10-07 14:52:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|9
1728312770000|2024-10-07 14:52:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728312800000|2024-10-07 14:53:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728312900000|2024-10-07 14:55:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|9
1728312910000|2024-10-07 14:55:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728312920000|2024-10-07 14:55:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728312930000|2024-10-07 14:55:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1728312940000|2024-10-07 14:55:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728312970000|2024-10-07 14:56:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728312980000|2024-10-07 14:56:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728313030000|2024-10-07 14:57:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728313140000|2024-10-07 14:59:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728313160000|2024-10-07 14:59:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728313220000|2024-10-07 15:00:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728313230000|2024-10-07 15:00:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728313280000|2024-10-07 15:01:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728313300000|2024-10-07 15:01:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1728313310000|2024-10-07 15:01:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728313320000|2024-10-07 15:02:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728313340000|2024-10-07 15:02:20|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728313350000|2024-10-07 15:02:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728313380000|2024-10-07 15:03:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728313400000|2024-10-07 15:03:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728313410000|2024-10-07 15:03:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728313420000|2024-10-07 15:03:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728313430000|2024-10-07 15:03:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728313440000|2024-10-07 15:04:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728313450000|2024-10-07 15:04:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728313470000|2024-10-07 15:04:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728313480000|2024-10-07 15:04:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728313490000|2024-10-07 15:04:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728313510000|2024-10-07 15:05:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728313520000|2024-10-07 15:05:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1728313560000|2024-10-07 15:06:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728313570000|2024-10-07 15:06:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|16
1728313610000|2024-10-07 15:06:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728313650000|2024-10-07 15:07:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728313660000|2024-10-07 15:07:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1728313690000|2024-10-07 15:08:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1728313700000|2024-10-07 15:08:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728313840000|2024-10-07 15:10:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728313850000|2024-10-07 15:10:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728313860000|2024-10-07 15:11:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728313910000|2024-10-07 15:11:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1728313920000|2024-10-07 15:12:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728313950000|2024-10-07 15:12:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728313960000|2024-10-07 15:12:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1728313970000|2024-10-07 15:12:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728313980000|2024-10-07 15:13:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728314040000|2024-10-07 15:14:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728314050000|2024-10-07 15:14:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728314070000|2024-10-07 15:14:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728314110000|2024-10-07 15:15:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728314120000|2024-10-07 15:15:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728314130000|2024-10-07 15:15:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|12
1728314140000|2024-10-07 15:15:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728314170000|2024-10-07 15:16:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728314180000|2024-10-07 15:16:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728314190000|2024-10-07 15:16:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728314210000|2024-10-07 15:16:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728314230000|2024-10-07 15:17:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|15
1728314260000|2024-10-07 15:17:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728314280000|2024-10-07 15:18:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728314290000|2024-10-07 15:18:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1728314300000|2024-10-07 15:18:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728314320000|2024-10-07 15:18:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728314370000|2024-10-07 15:19:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728314380000|2024-10-07 15:19:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|11
1728314390000|2024-10-07 15:19:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1728314400000|2024-10-07 15:20:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1728314410000|2024-10-07 15:20:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1728314480000|2024-10-07 15:21:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728314500000|2024-10-07 15:21:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1728314510000|2024-10-07 15:21:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1728314530000|2024-10-07 15:22:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728315270000|2024-10-07 15:34:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728315400000|2024-10-07 15:36:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728315790000|2024-10-07 15:43:10|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|3
1728315800000|2024-10-07 15:43:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1728315810000|2024-10-07 15:43:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1728315820000|2024-10-07 15:43:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1728315890000|2024-10-07 15:44:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728315900000|2024-10-07 15:45:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1728315950000|2024-10-07 15:45:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728315970000|2024-10-07 15:46:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728315980000|2024-10-07 15:46:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728316010000|2024-10-07 15:46:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728316040000|2024-10-07 15:47:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728316080000|2024-10-07 15:48:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728316090000|2024-10-07 15:48:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728316110000|2024-10-07 15:48:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728316130000|2024-10-07 15:48:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728316140000|2024-10-07 15:49:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1728316150000|2024-10-07 15:49:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728316170000|2024-10-07 15:49:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728317410000|2024-10-07 16:10:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728317420000|2024-10-07 16:10:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728317440000|2024-10-07 16:10:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728317450000|2024-10-07 16:10:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728318130000|2024-10-07 16:22:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728318140000|2024-10-07 16:22:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728318650000|2024-10-07 16:30:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1728318660000|2024-10-07 16:31:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1728318670000|2024-10-07 16:31:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1728318680000|2024-10-07 16:31:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728318690000|2024-10-07 16:31:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728318740000|2024-10-07 16:32:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728318810000|2024-10-07 16:33:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|13
1728318840000|2024-10-07 16:34:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728318850000|2024-10-07 16:34:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728318860000|2024-10-07 16:34:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728319070000|2024-10-07 16:37:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728319090000|2024-10-07 16:38:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728319150000|2024-10-07 16:39:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728319230000|2024-10-07 16:40:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728319240000|2024-10-07 16:40:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728319370000|2024-10-07 16:42:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728319380000|2024-10-07 16:43:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728319440000|2024-10-07 16:44:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728319560000|2024-10-07 16:46:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728319570000|2024-10-07 16:46:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728319620000|2024-10-07 16:47:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728319650000|2024-10-07 16:47:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728319660000|2024-10-07 16:47:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728319670000|2024-10-07 16:47:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728319720000|2024-10-07 16:48:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728319730000|2024-10-07 16:48:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728319870000|2024-10-07 16:51:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728319890000|2024-10-07 16:51:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1728319900000|2024-10-07 16:51:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728319910000|2024-10-07 16:51:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1728319960000|2024-10-07 16:52:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728319980000|2024-10-07 16:53:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728320000000|2024-10-07 16:53:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728320010000|2024-10-07 16:53:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728320030000|2024-10-07 16:53:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728320040000|2024-10-07 16:54:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728320150000|2024-10-07 16:55:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728320160000|2024-10-07 16:56:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1728320220000|2024-10-07 16:57:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728320230000|2024-10-07 16:57:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728320240000|2024-10-07 16:57:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728320310000|2024-10-07 16:58:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728320470000|2024-10-07 17:01:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728320480000|2024-10-07 17:01:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728320620000|2024-10-07 17:03:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728320630000|2024-10-07 17:03:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728320640000|2024-10-07 17:04:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728320990000|2024-10-07 17:09:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728321150000|2024-10-07 17:12:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1728321240000|2024-10-07 17:14:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1728321270000|2024-10-07 17:14:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728321290000|2024-10-07 17:14:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728321330000|2024-10-07 17:15:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728321340000|2024-10-07 17:15:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728321560000|2024-10-07 17:19:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728321570000|2024-10-07 17:19:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728321610000|2024-10-07 17:20:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1728321630000|2024-10-07 17:20:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728321750000|2024-10-07 17:22:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1728321760000|2024-10-07 17:22:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728321780000|2024-10-07 17:23:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728321790000|2024-10-07 17:23:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728321800000|2024-10-07 17:23:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728321810000|2024-10-07 17:23:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728322290000|2024-10-07 17:31:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728322310000|2024-10-07 17:31:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728322320000|2024-10-07 17:32:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728322330000|2024-10-07 17:32:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728322380000|2024-10-07 17:33:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728322400000|2024-10-07 17:33:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728322410000|2024-10-07 17:33:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728322430000|2024-10-07 17:33:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728322510000|2024-10-07 17:35:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728322830000|2024-10-07 17:40:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728322850000|2024-10-07 17:40:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728322860000|2024-10-07 17:41:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728323590000|2024-10-07 17:53:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728323630000|2024-10-07 17:53:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728323660000|2024-10-07 17:54:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728323670000|2024-10-07 17:54:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728323680000|2024-10-07 17:54:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728323750000|2024-10-07 17:55:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728323780000|2024-10-07 17:56:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728323860000|2024-10-07 17:57:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728323870000|2024-10-07 17:57:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|11
1728323910000|2024-10-07 17:58:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728323940000|2024-10-07 17:59:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728324110000|2024-10-07 18:01:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728324290000|2024-10-07 18:04:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|9
1728324330000|2024-10-07 18:05:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728324340000|2024-10-07 18:05:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728324360000|2024-10-07 18:06:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728324470000|2024-10-07 18:07:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728324480000|2024-10-07 18:08:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728324550000|2024-10-07 18:09:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728324560000|2024-10-07 18:09:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728324570000|2024-10-07 18:09:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728324610000|2024-10-07 18:10:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728324680000|2024-10-07 18:11:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728324700000|2024-10-07 18:11:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728324720000|2024-10-07 18:12:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728324730000|2024-10-07 18:12:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728324750000|2024-10-07 18:12:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728324760000|2024-10-07 18:12:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728324830000|2024-10-07 18:13:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728324860000|2024-10-07 18:14:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728325010000|2024-10-07 18:16:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1728325020000|2024-10-07 18:17:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728325090000|2024-10-07 18:18:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728325130000|2024-10-07 18:18:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728325270000|2024-10-07 18:21:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728325330000|2024-10-07 18:22:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728325460000|2024-10-07 18:24:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728325470000|2024-10-07 18:24:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728325490000|2024-10-07 18:24:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728325500000|2024-10-07 18:25:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728325510000|2024-10-07 18:25:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1728325550000|2024-10-07 18:25:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728325560000|2024-10-07 18:26:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728325570000|2024-10-07 18:26:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728325580000|2024-10-07 18:26:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728325600000|2024-10-07 18:26:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728325650000|2024-10-07 18:27:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728325660000|2024-10-07 18:27:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728325800000|2024-10-07 18:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728325830000|2024-10-07 18:30:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728325840000|2024-10-07 18:30:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1728325870000|2024-10-07 18:31:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728325880000|2024-10-07 18:31:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728325890000|2024-10-07 18:31:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728325900000|2024-10-07 18:31:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728325910000|2024-10-07 18:31:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728325930000|2024-10-07 18:32:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728325940000|2024-10-07 18:32:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728325950000|2024-10-07 18:32:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728325960000|2024-10-07 18:32:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728325990000|2024-10-07 18:33:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728326000000|2024-10-07 18:33:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728326040000|2024-10-07 18:34:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728326050000|2024-10-07 18:34:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728326060000|2024-10-07 18:34:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728326160000|2024-10-07 18:36:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728326180000|2024-10-07 18:36:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1728326210000|2024-10-07 18:36:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728326220000|2024-10-07 18:37:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728326240000|2024-10-07 18:37:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1728326270000|2024-10-07 18:37:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728326280000|2024-10-07 18:38:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1728326290000|2024-10-07 18:38:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728326330000|2024-10-07 18:38:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728326340000|2024-10-07 18:39:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728326350000|2024-10-07 18:39:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1728326360000|2024-10-07 18:39:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728326370000|2024-10-07 18:39:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728326710000|2024-10-07 18:45:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728326730000|2024-10-07 18:45:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728327230000|2024-10-07 18:53:50|9.16|9.11|9.13|9.08|9.16|9.11|9.13|9.08|3
1728327280000|2024-10-07 18:54:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728327290000|2024-10-07 18:54:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|12
1728327300000|2024-10-07 18:55:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728327330000|2024-10-07 18:55:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728327350000|2024-10-07 18:55:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728327370000|2024-10-07 18:56:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728327410000|2024-10-07 18:56:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728327420000|2024-10-07 18:57:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728327460000|2024-10-07 18:57:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728327500000|2024-10-07 18:58:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728327630000|2024-10-07 19:00:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728327650000|2024-10-07 19:00:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728327660000|2024-10-07 19:01:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728327680000|2024-10-07 19:01:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728327690000|2024-10-07 19:01:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728327700000|2024-10-07 19:01:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728327760000|2024-10-07 19:02:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728327780000|2024-10-07 19:03:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728327790000|2024-10-07 19:03:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728327800000|2024-10-07 19:03:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728327810000|2024-10-07 19:03:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728327900000|2024-10-07 19:05:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728327920000|2024-10-07 19:05:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728327940000|2024-10-07 19:05:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728327990000|2024-10-07 19:06:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728328210000|2024-10-07 19:10:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728328220000|2024-10-07 19:10:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728328260000|2024-10-07 19:11:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728328280000|2024-10-07 19:11:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728328440000|2024-10-07 19:14:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728328460000|2024-10-07 19:14:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|9
1728328480000|2024-10-07 19:14:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728328490000|2024-10-07 19:14:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728328560000|2024-10-07 19:16:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728328600000|2024-10-07 19:16:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728328630000|2024-10-07 19:17:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728328690000|2024-10-07 19:18:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728328700000|2024-10-07 19:18:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1728328760000|2024-10-07 19:19:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1728328770000|2024-10-07 19:19:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1728328780000|2024-10-07 19:19:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728328800000|2024-10-07 19:20:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728328810000|2024-10-07 19:20:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728328840000|2024-10-07 19:20:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728328880000|2024-10-07 19:21:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728328900000|2024-10-07 19:21:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728328910000|2024-10-07 19:21:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1728328920000|2024-10-07 19:22:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728328930000|2024-10-07 19:22:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728329250000|2024-10-07 19:27:30|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|2
1728329280000|2024-10-07 19:28:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728329300000|2024-10-07 19:28:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728329320000|2024-10-07 19:28:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728329330000|2024-10-07 19:28:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728329340000|2024-10-07 19:29:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728329350000|2024-10-07 19:29:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728329380000|2024-10-07 19:29:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728329390000|2024-10-07 19:29:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728329400000|2024-10-07 19:30:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728329410000|2024-10-07 19:30:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728329420000|2024-10-07 19:30:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728329430000|2024-10-07 19:30:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728329440000|2024-10-07 19:30:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728329450000|2024-10-07 19:30:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728329460000|2024-10-07 19:31:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728329480000|2024-10-07 19:31:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728329490000|2024-10-07 19:31:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728329500000|2024-10-07 19:31:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728329510000|2024-10-07 19:31:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728329580000|2024-10-07 19:33:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728329730000|2024-10-07 19:35:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728329780000|2024-10-07 19:36:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728330360000|2024-10-07 19:46:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728330670000|2024-10-07 19:51:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728330680000|2024-10-07 19:51:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728330810000|2024-10-07 19:53:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728330840000|2024-10-07 19:54:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728331670000|2024-10-07 20:07:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728331730000|2024-10-07 20:08:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728331740000|2024-10-07 20:09:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728331750000|2024-10-07 20:09:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728331760000|2024-10-07 20:09:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728331790000|2024-10-07 20:09:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728332070000|2024-10-07 20:14:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728332150000|2024-10-07 20:15:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728332430000|2024-10-07 20:20:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728332470000|2024-10-07 20:21:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728332520000|2024-10-07 20:22:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728332950000|2024-10-07 20:29:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728333040000|2024-10-07 20:30:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728333050000|2024-10-07 20:30:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1728333150000|2024-10-07 20:32:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728333230000|2024-10-07 20:33:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728333240000|2024-10-07 20:34:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728333260000|2024-10-07 20:34:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728333730000|2024-10-07 20:42:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728333770000|2024-10-07 20:42:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728333780000|2024-10-07 20:43:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1728333790000|2024-10-07 20:43:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728333800000|2024-10-07 20:43:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728333830000|2024-10-07 20:43:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1728333840000|2024-10-07 20:44:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1728333860000|2024-10-07 20:44:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728333870000|2024-10-07 20:44:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728333900000|2024-10-07 20:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728333910000|2024-10-07 20:45:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728333990000|2024-10-07 20:46:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|25
1728334030000|2024-10-07 20:47:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728334090000|2024-10-07 20:48:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728334160000|2024-10-07 20:49:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728334180000|2024-10-07 20:49:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728334190000|2024-10-07 20:49:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728334220000|2024-10-07 20:50:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728334240000|2024-10-07 20:50:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728334270000|2024-10-07 20:51:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728334770000|2024-10-07 20:59:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728334810000|2024-10-07 21:00:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728334820000|2024-10-07 21:00:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728334830000|2024-10-07 21:00:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728334850000|2024-10-07 21:00:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728334930000|2024-10-07 21:02:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728334940000|2024-10-07 21:02:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|15
1728334950000|2024-10-07 21:02:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|10
1728335080000|2024-10-07 21:04:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|9
1728335090000|2024-10-07 21:04:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1728335110000|2024-10-07 21:05:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1728335190000|2024-10-07 21:06:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728335250000|2024-10-07 21:07:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728335290000|2024-10-07 21:08:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728335300000|2024-10-07 21:08:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728335450000|2024-10-07 21:10:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728335460000|2024-10-07 21:11:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|10
1728335470000|2024-10-07 21:11:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728335770000|2024-10-07 21:16:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728335930000|2024-10-07 21:18:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728336220000|2024-10-07 21:23:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728336390000|2024-10-07 21:26:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728336400000|2024-10-07 21:26:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728336430000|2024-10-07 21:27:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728336460000|2024-10-07 21:27:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728336470000|2024-10-07 21:27:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728336480000|2024-10-07 21:28:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728336510000|2024-10-07 21:28:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728336540000|2024-10-07 21:29:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728336580000|2024-10-07 21:29:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728336640000|2024-10-07 21:30:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728336840000|2024-10-07 21:34:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728336850000|2024-10-07 21:34:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1728336860000|2024-10-07 21:34:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|10
1728336870000|2024-10-07 21:34:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1728336880000|2024-10-07 21:34:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|12
1728336890000|2024-10-07 21:34:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728336920000|2024-10-07 21:35:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728337020000|2024-10-07 21:37:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728337030000|2024-10-07 21:37:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728337040000|2024-10-07 21:37:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728337050000|2024-10-07 21:37:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728337150000|2024-10-07 21:39:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728337160000|2024-10-07 21:39:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728337200000|2024-10-07 21:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728337210000|2024-10-07 21:40:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|13
1728337230000|2024-10-07 21:40:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1728337240000|2024-10-07 21:40:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1728337250000|2024-10-07 21:40:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728337260000|2024-10-07 21:41:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1728337280000|2024-10-07 21:41:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728337290000|2024-10-07 21:41:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728337300000|2024-10-07 21:41:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728337310000|2024-10-07 21:41:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728337350000|2024-10-07 21:42:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728337420000|2024-10-07 21:43:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728337430000|2024-10-07 21:43:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728337440000|2024-10-07 21:44:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728337670000|2024-10-07 21:47:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728337690000|2024-10-07 21:48:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728337720000|2024-10-07 21:48:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728337750000|2024-10-07 21:49:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728337870000|2024-10-07 21:51:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728337970000|2024-10-07 21:52:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728338020000|2024-10-07 21:53:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728338190000|2024-10-07 21:56:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728338360000|2024-10-07 21:59:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728338380000|2024-10-07 21:59:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728338390000|2024-10-07 21:59:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728338400000|2024-10-07 22:00:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728338610000|2024-10-07 22:03:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728339190000|2024-10-07 22:13:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728339830000|2024-10-07 22:23:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728339840000|2024-10-07 22:24:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728340350000|2024-10-07 22:32:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728340400000|2024-10-07 22:33:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728340410000|2024-10-07 22:33:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728340470000|2024-10-07 22:34:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728340590000|2024-10-07 22:36:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728340620000|2024-10-07 22:37:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728340650000|2024-10-07 22:37:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1728341010000|2024-10-07 22:43:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728341640000|2024-10-07 22:54:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728341650000|2024-10-07 22:54:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728341670000|2024-10-07 22:54:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728341690000|2024-10-07 22:54:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728341700000|2024-10-07 22:55:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1728341710000|2024-10-07 22:55:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728341720000|2024-10-07 22:55:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728341750000|2024-10-07 22:55:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728341760000|2024-10-07 22:56:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728341770000|2024-10-07 22:56:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728341810000|2024-10-07 22:56:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1728341830000|2024-10-07 22:57:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728341840000|2024-10-07 22:57:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1728341860000|2024-10-07 22:57:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728341870000|2024-10-07 22:57:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728341880000|2024-10-07 22:58:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|9
1728341890000|2024-10-07 22:58:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1728341900000|2024-10-07 22:58:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728341910000|2024-10-07 22:58:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728341950000|2024-10-07 22:59:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1728341960000|2024-10-07 22:59:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|7
1728341970000|2024-10-07 22:59:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728342010000|2024-10-07 23:00:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1728342020000|2024-10-07 23:00:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1728342030000|2024-10-07 23:00:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1728342040000|2024-10-07 23:00:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728342050000|2024-10-07 23:00:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728342060000|2024-10-07 23:01:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|8
1728342070000|2024-10-07 23:01:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728342090000|2024-10-07 23:01:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728342120000|2024-10-07 23:02:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728342130000|2024-10-07 23:02:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728342140000|2024-10-07 23:02:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728342150000|2024-10-07 23:02:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728342160000|2024-10-07 23:02:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728342170000|2024-10-07 23:02:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1728342190000|2024-10-07 23:03:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|7
1728342220000|2024-10-07 23:03:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728342230000|2024-10-07 23:03:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728342240000|2024-10-07 23:04:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728342250000|2024-10-07 23:04:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1728342260000|2024-10-07 23:04:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728342270000|2024-10-07 23:04:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728342280000|2024-10-07 23:04:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728342300000|2024-10-07 23:05:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1728342310000|2024-10-07 23:05:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1728342320000|2024-10-07 23:05:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728342370000|2024-10-07 23:06:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728342390000|2024-10-07 23:06:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728342430000|2024-10-07 23:07:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728342440000|2024-10-07 23:07:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728342450000|2024-10-07 23:07:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1728342460000|2024-10-07 23:07:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728342470000|2024-10-07 23:07:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1728342480000|2024-10-07 23:08:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1728342490000|2024-10-07 23:08:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1728342520000|2024-10-07 23:08:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728342530000|2024-10-07 23:08:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1728342560000|2024-10-07 23:09:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1728342570000|2024-10-07 23:09:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728342590000|2024-10-07 23:09:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1728342600000|2024-10-07 23:10:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728342610000|2024-10-07 23:10:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1728342620000|2024-10-07 23:10:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728342630000|2024-10-07 23:10:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728342650000|2024-10-07 23:10:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728342660000|2024-10-07 23:11:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728342670000|2024-10-07 23:11:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728342680000|2024-10-07 23:11:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728342690000|2024-10-07 23:11:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728343870000|2024-10-07 23:31:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728343880000|2024-10-07 23:31:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728343900000|2024-10-07 23:31:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728343930000|2024-10-07 23:32:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728343950000|2024-10-07 23:32:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728343980000|2024-10-07 23:33:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728343990000|2024-10-07 23:33:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728344010000|2024-10-07 23:33:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728344070000|2024-10-07 23:34:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728344110000|2024-10-07 23:35:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728344180000|2024-10-07 23:36:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728344190000|2024-10-07 23:36:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1728344210000|2024-10-07 23:36:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1728344220000|2024-10-07 23:37:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1728344230000|2024-10-07 23:37:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728344240000|2024-10-07 23:37:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728344260000|2024-10-07 23:37:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728344270000|2024-10-07 23:37:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728344280000|2024-10-07 23:38:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728344290000|2024-10-07 23:38:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1728344320000|2024-10-07 23:38:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728344330000|2024-10-07 23:38:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728344360000|2024-10-07 23:39:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728344370000|2024-10-07 23:39:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728344420000|2024-10-07 23:40:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1728344430000|2024-10-07 23:40:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728344450000|2024-10-07 23:40:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728344490000|2024-10-07 23:41:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728345430000|2024-10-07 23:57:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728345450000|2024-10-07 23:57:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728345520000|2024-10-07 23:58:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728345570000|2024-10-07 23:59:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1728345620000|2024-10-08 00:00:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728345630000|2024-10-08 00:00:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728345720000|2024-10-08 00:02:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728345730000|2024-10-08 00:02:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728345820000|2024-10-08 00:03:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728345930000|2024-10-08 00:05:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728345950000|2024-10-08 00:05:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728345960000|2024-10-08 00:06:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728346070000|2024-10-08 00:07:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728346090000|2024-10-08 00:08:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728346150000|2024-10-08 00:09:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728346220000|2024-10-08 00:10:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728346230000|2024-10-08 00:10:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728346250000|2024-10-08 00:10:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728346280000|2024-10-08 00:11:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728346290000|2024-10-08 00:11:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728346300000|2024-10-08 00:11:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728346370000|2024-10-08 00:12:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728346480000|2024-10-08 00:14:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1728346500000|2024-10-08 00:15:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728346520000|2024-10-08 00:15:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728346530000|2024-10-08 00:15:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728346550000|2024-10-08 00:15:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728346560000|2024-10-08 00:16:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1728346570000|2024-10-08 00:16:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1728346650000|2024-10-08 00:17:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728346660000|2024-10-08 00:17:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728346670000|2024-10-08 00:17:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728346710000|2024-10-08 00:18:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728346750000|2024-10-08 00:19:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728346760000|2024-10-08 00:19:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728346810000|2024-10-08 00:20:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728346820000|2024-10-08 00:20:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728346870000|2024-10-08 00:21:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|11
1728346890000|2024-10-08 00:21:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728346900000|2024-10-08 00:21:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|10
1728346910000|2024-10-08 00:21:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1728346930000|2024-10-08 00:22:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1728346940000|2024-10-08 00:22:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1728346950000|2024-10-08 00:22:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1728346970000|2024-10-08 00:22:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728347020000|2024-10-08 00:23:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728347040000|2024-10-08 00:24:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728347100000|2024-10-08 00:25:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728347110000|2024-10-08 00:25:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728347120000|2024-10-08 00:25:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728347130000|2024-10-08 00:25:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728347140000|2024-10-08 00:25:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1728347150000|2024-10-08 00:25:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728347170000|2024-10-08 00:26:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1728347180000|2024-10-08 00:26:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1728347190000|2024-10-08 00:26:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728347210000|2024-10-08 00:26:50|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1728347220000|2024-10-08 00:27:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728347260000|2024-10-08 00:27:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728347350000|2024-10-08 00:29:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728347400000|2024-10-08 00:30:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728347450000|2024-10-08 00:30:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728347460000|2024-10-08 00:31:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728347520000|2024-10-08 00:32:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1728347570000|2024-10-08 00:32:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728347600000|2024-10-08 00:33:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728347610000|2024-10-08 00:33:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728347710000|2024-10-08 00:35:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1728347950000|2024-10-08 00:39:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|8
1728347970000|2024-10-08 00:39:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728348970000|2024-10-08 00:56:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728349040000|2024-10-08 00:57:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728349050000|2024-10-08 00:57:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728349120000|2024-10-08 00:58:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728349130000|2024-10-08 00:58:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728349140000|2024-10-08 00:59:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728349160000|2024-10-08 00:59:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728349170000|2024-10-08 00:59:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728349210000|2024-10-08 01:00:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728349220000|2024-10-08 01:00:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728349230000|2024-10-08 01:00:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728349240000|2024-10-08 01:00:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728349260000|2024-10-08 01:01:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728349280000|2024-10-08 01:01:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728350110000|2024-10-08 01:15:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728350670000|2024-10-08 01:24:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728350680000|2024-10-08 01:24:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728350700000|2024-10-08 01:25:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1728350710000|2024-10-08 01:25:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728350780000|2024-10-08 01:26:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728350820000|2024-10-08 01:27:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728350900000|2024-10-08 01:28:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728351050000|2024-10-08 01:30:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728351100000|2024-10-08 01:31:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728351110000|2024-10-08 01:31:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728351130000|2024-10-08 01:32:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728351190000|2024-10-08 01:33:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728351220000|2024-10-08 01:33:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728351230000|2024-10-08 01:33:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728351520000|2024-10-08 01:38:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728351530000|2024-10-08 01:38:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728351540000|2024-10-08 01:39:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728351630000|2024-10-08 01:40:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728351640000|2024-10-08 01:40:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728351650000|2024-10-08 01:40:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728352210000|2024-10-08 01:50:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728352330000|2024-10-08 01:52:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728352470000|2024-10-08 01:54:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728352480000|2024-10-08 01:54:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728352500000|2024-10-08 01:55:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728352550000|2024-10-08 01:55:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728352560000|2024-10-08 01:56:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728352660000|2024-10-08 01:57:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1728352670000|2024-10-08 01:57:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728352850000|2024-10-08 02:00:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|14
1728352860000|2024-10-08 02:01:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728352870000|2024-10-08 02:01:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1728353160000|2024-10-08 02:06:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728353170000|2024-10-08 02:06:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728353190000|2024-10-08 02:06:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728353240000|2024-10-08 02:07:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728353270000|2024-10-08 02:07:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1728353280000|2024-10-08 02:08:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728353290000|2024-10-08 02:08:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728354530000|2024-10-08 02:28:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728354540000|2024-10-08 02:29:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728354690000|2024-10-08 02:31:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728354700000|2024-10-08 02:31:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1728354710000|2024-10-08 02:31:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|11
1728354720000|2024-10-08 02:32:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728354800000|2024-10-08 02:33:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728354810000|2024-10-08 02:33:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728354850000|2024-10-08 02:34:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728354880000|2024-10-08 02:34:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728354910000|2024-10-08 02:35:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728355000000|2024-10-08 02:36:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728355090000|2024-10-08 02:38:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728355110000|2024-10-08 02:38:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728355120000|2024-10-08 02:38:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728355250000|2024-10-08 02:40:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728355310000|2024-10-08 02:41:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728355340000|2024-10-08 02:42:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728355590000|2024-10-08 02:46:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728355600000|2024-10-08 02:46:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728355610000|2024-10-08 02:46:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1728355620000|2024-10-08 02:47:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728355690000|2024-10-08 02:48:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728355720000|2024-10-08 02:48:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728355730000|2024-10-08 02:48:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728355750000|2024-10-08 02:49:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728355760000|2024-10-08 02:49:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728355770000|2024-10-08 02:49:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728355920000|2024-10-08 02:52:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728356010000|2024-10-08 02:53:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728356020000|2024-10-08 02:53:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728356200000|2024-10-08 02:56:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|12
1728356210000|2024-10-08 02:56:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728356220000|2024-10-08 02:57:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1728356230000|2024-10-08 02:57:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728356290000|2024-10-08 02:58:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728356370000|2024-10-08 02:59:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|10
1728356380000|2024-10-08 02:59:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728356410000|2024-10-08 03:00:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728356420000|2024-10-08 03:00:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728356430000|2024-10-08 03:00:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728356440000|2024-10-08 03:00:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728356450000|2024-10-08 03:00:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728356460000|2024-10-08 03:01:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728356500000|2024-10-08 03:01:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728356510000|2024-10-08 03:01:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728356520000|2024-10-08 03:02:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728356980000|2024-10-08 03:09:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728356990000|2024-10-08 03:09:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728357000000|2024-10-08 03:10:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728357010000|2024-10-08 03:10:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1728357020000|2024-10-08 03:10:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728357030000|2024-10-08 03:10:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728357160000|2024-10-08 03:12:40|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|5
1728357170000|2024-10-08 03:12:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1728357180000|2024-10-08 03:13:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728357230000|2024-10-08 03:13:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728357240000|2024-10-08 03:14:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|11
1728357250000|2024-10-08 03:14:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728357300000|2024-10-08 03:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728357350000|2024-10-08 03:15:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1728357360000|2024-10-08 03:16:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|8
1728357390000|2024-10-08 03:16:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728357400000|2024-10-08 03:16:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728357410000|2024-10-08 03:16:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1728357420000|2024-10-08 03:17:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728357460000|2024-10-08 03:17:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728357490000|2024-10-08 03:18:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728357500000|2024-10-08 03:18:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728357560000|2024-10-08 03:19:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728357570000|2024-10-08 03:19:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728357600000|2024-10-08 03:20:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728357610000|2024-10-08 03:20:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728357650000|2024-10-08 03:20:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728357920000|2024-10-08 03:25:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728357940000|2024-10-08 03:25:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728357950000|2024-10-08 03:25:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728357970000|2024-10-08 03:26:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728357980000|2024-10-08 03:26:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728357990000|2024-10-08 03:26:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|11
1728358000000|2024-10-08 03:26:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|14
1728358010000|2024-10-08 03:26:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728358050000|2024-10-08 03:27:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728358060000|2024-10-08 03:27:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|15
1728358070000|2024-10-08 03:27:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1728358080000|2024-10-08 03:28:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|10
1728358090000|2024-10-08 03:28:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|11
1728358100000|2024-10-08 03:28:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1728358130000|2024-10-08 03:28:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1728358140000|2024-10-08 03:29:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728358150000|2024-10-08 03:29:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1728358160000|2024-10-08 03:29:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|17
1728358170000|2024-10-08 03:29:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728358180000|2024-10-08 03:29:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728358320000|2024-10-08 03:32:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728358720000|2024-10-08 03:38:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728358860000|2024-10-08 03:41:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1728358870000|2024-10-08 03:41:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1728358950000|2024-10-08 03:42:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1728358970000|2024-10-08 03:42:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728359350000|2024-10-08 03:49:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1728360450000|2024-10-08 04:07:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728360460000|2024-10-08 04:07:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728361210000|2024-10-08 04:20:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1728361300000|2024-10-08 04:21:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728361310000|2024-10-08 04:21:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728361330000|2024-10-08 04:22:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728361400000|2024-10-08 04:23:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728361410000|2024-10-08 04:23:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728362480000|2024-10-08 04:41:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728362490000|2024-10-08 04:41:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1728362500000|2024-10-08 04:41:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728362510000|2024-10-08 04:41:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728362520000|2024-10-08 04:42:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1728362530000|2024-10-08 04:42:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728362820000|2024-10-08 04:47:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728362870000|2024-10-08 04:47:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728362990000|2024-10-08 04:49:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728363000000|2024-10-08 04:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1728363010000|2024-10-08 04:50:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1728363020000|2024-10-08 04:50:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728363070000|2024-10-08 04:51:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728363080000|2024-10-08 04:51:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728363090000|2024-10-08 04:51:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728363100000|2024-10-08 04:51:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728363110000|2024-10-08 04:51:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728363120000|2024-10-08 04:52:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1728363200000|2024-10-08 04:53:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728363210000|2024-10-08 04:53:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|10
1728363360000|2024-10-08 04:56:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728363380000|2024-10-08 04:56:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728363690000|2024-10-08 05:01:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728363790000|2024-10-08 05:03:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728363800000|2024-10-08 05:03:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728363810000|2024-10-08 05:03:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728363820000|2024-10-08 05:03:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728363830000|2024-10-08 05:03:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728363850000|2024-10-08 05:04:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728363900000|2024-10-08 05:05:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728363910000|2024-10-08 05:05:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728363920000|2024-10-08 05:05:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728363970000|2024-10-08 05:06:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728364020000|2024-10-08 05:07:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728364160000|2024-10-08 05:09:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728364580000|2024-10-08 05:16:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728364590000|2024-10-08 05:16:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728364600000|2024-10-08 05:16:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728364620000|2024-10-08 05:17:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728364840000|2024-10-08 05:20:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728364850000|2024-10-08 05:20:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728364900000|2024-10-08 05:21:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728365110000|2024-10-08 05:25:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728365170000|2024-10-08 05:26:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728365270000|2024-10-08 05:27:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728365350000|2024-10-08 05:29:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728365390000|2024-10-08 05:29:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728365400000|2024-10-08 05:30:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728365420000|2024-10-08 05:30:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728365430000|2024-10-08 05:30:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728365440000|2024-10-08 05:30:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728365600000|2024-10-08 05:33:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728365750000|2024-10-08 05:35:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728365760000|2024-10-08 05:36:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728365800000|2024-10-08 05:36:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728365810000|2024-10-08 05:36:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728365890000|2024-10-08 05:38:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728366230000|2024-10-08 05:43:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728366400000|2024-10-08 05:46:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728366420000|2024-10-08 05:47:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728366440000|2024-10-08 05:47:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728366450000|2024-10-08 05:47:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728366510000|2024-10-08 05:48:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728366520000|2024-10-08 05:48:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728366830000|2024-10-08 05:53:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728366840000|2024-10-08 05:54:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728366980000|2024-10-08 05:56:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728367000000|2024-10-08 05:56:40|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|3
1728367010000|2024-10-08 05:56:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728367020000|2024-10-08 05:57:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728367030000|2024-10-08 05:57:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728367100000|2024-10-08 05:58:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728367140000|2024-10-08 05:59:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728367210000|2024-10-08 06:00:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728367220000|2024-10-08 06:00:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728367230000|2024-10-08 06:00:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1728367240000|2024-10-08 06:00:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1728367260000|2024-10-08 06:01:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728367300000|2024-10-08 06:01:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1728367310000|2024-10-08 06:01:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728367450000|2024-10-08 06:04:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1728367460000|2024-10-08 06:04:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1728367470000|2024-10-08 06:04:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1728367480000|2024-10-08 06:04:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1728367550000|2024-10-08 06:05:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1728367560000|2024-10-08 06:06:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728367620000|2024-10-08 06:07:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728367630000|2024-10-08 06:07:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728367640000|2024-10-08 06:07:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|10
1728367650000|2024-10-08 06:07:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728367700000|2024-10-08 06:08:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728367710000|2024-10-08 06:08:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1728367730000|2024-10-08 06:08:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|12
1728367740000|2024-10-08 06:09:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|9
1728367750000|2024-10-08 06:09:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728367760000|2024-10-08 06:09:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728367790000|2024-10-08 06:09:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728367850000|2024-10-08 06:10:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728367860000|2024-10-08 06:11:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728367870000|2024-10-08 06:11:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728367880000|2024-10-08 06:11:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728368050000|2024-10-08 06:14:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728368070000|2024-10-08 06:14:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728368080000|2024-10-08 06:14:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728368110000|2024-10-08 06:15:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1728368190000|2024-10-08 06:16:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728368200000|2024-10-08 06:16:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1728368240000|2024-10-08 06:17:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728368250000|2024-10-08 06:17:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728368420000|2024-10-08 06:20:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728368430000|2024-10-08 06:20:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728368440000|2024-10-08 06:20:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|9
1728368450000|2024-10-08 06:20:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1728368500000|2024-10-08 06:21:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728368950000|2024-10-08 06:29:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728368960000|2024-10-08 06:29:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728368980000|2024-10-08 06:29:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728368990000|2024-10-08 06:29:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728369310000|2024-10-08 06:35:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728369370000|2024-10-08 06:36:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728369390000|2024-10-08 06:36:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|14
1728369400000|2024-10-08 06:36:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|9
1728369420000|2024-10-08 06:37:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728369430000|2024-10-08 06:37:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728369460000|2024-10-08 06:37:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1728369470000|2024-10-08 06:37:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728369480000|2024-10-08 06:38:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|6
1728369490000|2024-10-08 06:38:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728369500000|2024-10-08 06:38:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728369510000|2024-10-08 06:38:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728369850000|2024-10-08 06:44:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728371170000|2024-10-08 07:06:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728371220000|2024-10-08 07:07:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728371280000|2024-10-08 07:08:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728371300000|2024-10-08 07:08:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|8
1728371310000|2024-10-08 07:08:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1728371320000|2024-10-08 07:08:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|11
1728371690000|2024-10-08 07:14:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728371710000|2024-10-08 07:15:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728372220000|2024-10-08 07:23:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728372270000|2024-10-08 07:24:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728372280000|2024-10-08 07:24:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728372370000|2024-10-08 07:26:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728372490000|2024-10-08 07:28:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728372650000|2024-10-08 07:30:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|10
1728372810000|2024-10-08 07:33:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728373300000|2024-10-08 07:41:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728373390000|2024-10-08 07:43:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728373400000|2024-10-08 07:43:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728373410000|2024-10-08 07:43:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728373610000|2024-10-08 07:46:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728373620000|2024-10-08 07:47:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728373640000|2024-10-08 07:47:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728373650000|2024-10-08 07:47:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728373670000|2024-10-08 07:47:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728374030000|2024-10-08 07:53:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728374550000|2024-10-08 08:02:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728374560000|2024-10-08 08:02:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728374650000|2024-10-08 08:04:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728374660000|2024-10-08 08:04:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728374670000|2024-10-08 08:04:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728374690000|2024-10-08 08:04:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1728374700000|2024-10-08 08:05:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1728374710000|2024-10-08 08:05:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728374740000|2024-10-08 08:05:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728374760000|2024-10-08 08:06:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728374770000|2024-10-08 08:06:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728374880000|2024-10-08 08:08:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728374990000|2024-10-08 08:09:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1728375000000|2024-10-08 08:10:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728375590000|2024-10-08 08:19:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728375610000|2024-10-08 08:20:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728375640000|2024-10-08 08:20:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|11
1728375660000|2024-10-08 08:21:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728375670000|2024-10-08 08:21:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728375720000|2024-10-08 08:22:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728375980000|2024-10-08 08:26:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728376200000|2024-10-08 08:30:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728376210000|2024-10-08 08:30:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728376220000|2024-10-08 08:30:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728376230000|2024-10-08 08:30:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728376240000|2024-10-08 08:30:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728376880000|2024-10-08 08:41:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728377240000|2024-10-08 08:47:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728377250000|2024-10-08 08:47:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728377260000|2024-10-08 08:47:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728377390000|2024-10-08 08:49:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728377400000|2024-10-08 08:50:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728377410000|2024-10-08 08:50:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728378030000|2024-10-08 09:00:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1728378040000|2024-10-08 09:00:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728378060000|2024-10-08 09:01:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728378070000|2024-10-08 09:01:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728378080000|2024-10-08 09:01:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1728378130000|2024-10-08 09:02:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728378710000|2024-10-08 09:11:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728378720000|2024-10-08 09:12:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728378740000|2024-10-08 09:12:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728378750000|2024-10-08 09:12:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728379440000|2024-10-08 09:24:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728379480000|2024-10-08 09:24:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728379550000|2024-10-08 09:25:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728379560000|2024-10-08 09:26:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728379570000|2024-10-08 09:26:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1728379780000|2024-10-08 09:29:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728379990000|2024-10-08 09:33:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728380450000|2024-10-08 09:40:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728380460000|2024-10-08 09:41:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1728380490000|2024-10-08 09:41:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728380530000|2024-10-08 09:42:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1728380550000|2024-10-08 09:42:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1728380560000|2024-10-08 09:42:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728380570000|2024-10-08 09:42:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1728380580000|2024-10-08 09:43:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1728380590000|2024-10-08 09:43:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728380740000|2024-10-08 09:45:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728380830000|2024-10-08 09:47:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728380910000|2024-10-08 09:48:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728380960000|2024-10-08 09:49:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728380980000|2024-10-08 09:49:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1728381030000|2024-10-08 09:50:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728381550000|2024-10-08 09:59:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728381560000|2024-10-08 09:59:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1728381570000|2024-10-08 09:59:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728381580000|2024-10-08 09:59:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|10
1728381590000|2024-10-08 09:59:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728382090000|2024-10-08 10:08:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728382740000|2024-10-08 10:19:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728383190000|2024-10-08 10:26:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1728383650000|2024-10-08 10:34:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728383690000|2024-10-08 10:34:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728384430000|2024-10-08 10:47:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728384470000|2024-10-08 10:47:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728384490000|2024-10-08 10:48:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728384500000|2024-10-08 10:48:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1728384510000|2024-10-08 10:48:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1728384520000|2024-10-08 10:48:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728384540000|2024-10-08 10:49:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728384550000|2024-10-08 10:49:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728384600000|2024-10-08 10:50:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728385120000|2024-10-08 10:58:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728385130000|2024-10-08 10:58:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728385140000|2024-10-08 10:59:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728385150000|2024-10-08 10:59:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1728385160000|2024-10-08 10:59:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728385170000|2024-10-08 10:59:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728385190000|2024-10-08 10:59:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728385200000|2024-10-08 11:00:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728386580000|2024-10-08 11:23:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728387040000|2024-10-08 11:30:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728387050000|2024-10-08 11:30:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1728387120000|2024-10-08 11:32:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728387550000|2024-10-08 11:39:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728387560000|2024-10-08 11:39:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728387570000|2024-10-08 11:39:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728387580000|2024-10-08 11:39:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728387590000|2024-10-08 11:39:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728388220000|2024-10-08 11:50:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728389130000|2024-10-08 12:05:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728390930000|2024-10-08 12:35:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728390960000|2024-10-08 12:36:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1728390970000|2024-10-08 12:36:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728391000000|2024-10-08 12:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728391140000|2024-10-08 12:39:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728391160000|2024-10-08 12:39:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728391710000|2024-10-08 12:48:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728392100000|2024-10-08 12:55:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1728392110000|2024-10-08 12:55:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|9
1728392970000|2024-10-08 13:09:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728393040000|2024-10-08 13:10:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728393050000|2024-10-08 13:10:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728393150000|2024-10-08 13:12:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728393170000|2024-10-08 13:12:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728393560000|2024-10-08 13:19:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728393610000|2024-10-08 13:20:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728393640000|2024-10-08 13:20:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728393650000|2024-10-08 13:20:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1728393660000|2024-10-08 13:21:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1728393710000|2024-10-08 13:21:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728393720000|2024-10-08 13:22:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728394110000|2024-10-08 13:28:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728394140000|2024-10-08 13:29:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728394210000|2024-10-08 13:30:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728394220000|2024-10-08 13:30:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728394230000|2024-10-08 13:30:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1728394240000|2024-10-08 13:30:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728394250000|2024-10-08 13:30:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728394260000|2024-10-08 13:31:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728394270000|2024-10-08 13:31:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728394290000|2024-10-08 13:31:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728394310000|2024-10-08 13:31:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728394320000|2024-10-08 13:32:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728394330000|2024-10-08 13:32:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728394400000|2024-10-08 13:33:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728394420000|2024-10-08 13:33:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728394440000|2024-10-08 13:34:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1728394450000|2024-10-08 13:34:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|11
1728394460000|2024-10-08 13:34:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728394500000|2024-10-08 13:35:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728394550000|2024-10-08 13:35:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728394560000|2024-10-08 13:36:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1728394570000|2024-10-08 13:36:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1728394580000|2024-10-08 13:36:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1728394590000|2024-10-08 13:36:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728394600000|2024-10-08 13:36:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728394620000|2024-10-08 13:37:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728394650000|2024-10-08 13:37:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1728394660000|2024-10-08 13:37:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|13
1728394720000|2024-10-08 13:38:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728394730000|2024-10-08 13:38:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|8
1728394740000|2024-10-08 13:39:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|14
1728394750000|2024-10-08 13:39:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|9
1728394760000|2024-10-08 13:39:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728394850000|2024-10-08 13:40:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1728394860000|2024-10-08 13:41:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1728395020000|2024-10-08 13:43:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728395030000|2024-10-08 13:43:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728395040000|2024-10-08 13:44:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728395610000|2024-10-08 13:53:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728395700000|2024-10-08 13:55:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728395710000|2024-10-08 13:55:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728395720000|2024-10-08 13:55:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728395760000|2024-10-08 13:56:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728395780000|2024-10-08 13:56:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728395820000|2024-10-08 13:57:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728395830000|2024-10-08 13:57:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728395840000|2024-10-08 13:57:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728395860000|2024-10-08 13:57:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1728395890000|2024-10-08 13:58:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728395920000|2024-10-08 13:58:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728395930000|2024-10-08 13:58:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728395940000|2024-10-08 13:59:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1728395950000|2024-10-08 13:59:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728395970000|2024-10-08 13:59:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728396010000|2024-10-08 14:00:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1728396020000|2024-10-08 14:00:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728396070000|2024-10-08 14:01:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728396080000|2024-10-08 14:01:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728396090000|2024-10-08 14:01:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728396120000|2024-10-08 14:02:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728396130000|2024-10-08 14:02:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728396160000|2024-10-08 14:02:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728396200000|2024-10-08 14:03:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728396310000|2024-10-08 14:05:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728396380000|2024-10-08 14:06:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728396390000|2024-10-08 14:06:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728396420000|2024-10-08 14:07:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728396430000|2024-10-08 14:07:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1728396440000|2024-10-08 14:07:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728396450000|2024-10-08 14:07:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728396460000|2024-10-08 14:07:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728396480000|2024-10-08 14:08:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728396580000|2024-10-08 14:09:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728396590000|2024-10-08 14:09:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728396600000|2024-10-08 14:10:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1728396620000|2024-10-08 14:10:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728396650000|2024-10-08 14:10:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728396660000|2024-10-08 14:11:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728396680000|2024-10-08 14:11:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728396690000|2024-10-08 14:11:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1728396730000|2024-10-08 14:12:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728396760000|2024-10-08 14:12:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1728396770000|2024-10-08 14:12:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728396830000|2024-10-08 14:13:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728396850000|2024-10-08 14:14:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728396860000|2024-10-08 14:14:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728396870000|2024-10-08 14:14:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1728396910000|2024-10-08 14:15:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728396920000|2024-10-08 14:15:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1728396950000|2024-10-08 14:15:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728396970000|2024-10-08 14:16:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728396980000|2024-10-08 14:16:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728396990000|2024-10-08 14:16:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1728397000000|2024-10-08 14:16:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728397040000|2024-10-08 14:17:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728397080000|2024-10-08 14:18:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728397090000|2024-10-08 14:18:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728397120000|2024-10-08 14:18:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728397150000|2024-10-08 14:19:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728397170000|2024-10-08 14:19:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728397180000|2024-10-08 14:19:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728397190000|2024-10-08 14:19:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728397200000|2024-10-08 14:20:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1728397220000|2024-10-08 14:20:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728397230000|2024-10-08 14:20:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1728397240000|2024-10-08 14:20:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728397290000|2024-10-08 14:21:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728397300000|2024-10-08 14:21:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728397330000|2024-10-08 14:22:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728397380000|2024-10-08 14:23:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728397410000|2024-10-08 14:23:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728397440000|2024-10-08 14:24:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728397470000|2024-10-08 14:24:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728397490000|2024-10-08 14:24:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728397500000|2024-10-08 14:25:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728397510000|2024-10-08 14:25:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728397560000|2024-10-08 14:26:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728397580000|2024-10-08 14:26:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728397590000|2024-10-08 14:26:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728397620000|2024-10-08 14:27:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728397630000|2024-10-08 14:27:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728397650000|2024-10-08 14:27:30|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728397660000|2024-10-08 14:27:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728397680000|2024-10-08 14:28:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728397690000|2024-10-08 14:28:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1728397710000|2024-10-08 14:28:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728397730000|2024-10-08 14:28:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1728397760000|2024-10-08 14:29:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1728397770000|2024-10-08 14:29:30|9.05|9|9.05|9|9.06|9.01|9.05|9|9
1728397820000|2024-10-08 14:30:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728397850000|2024-10-08 14:30:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728397860000|2024-10-08 14:31:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728397870000|2024-10-08 14:31:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728397880000|2024-10-08 14:31:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728397940000|2024-10-08 14:32:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728397980000|2024-10-08 14:33:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728398000000|2024-10-08 14:33:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728398010000|2024-10-08 14:33:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728398030000|2024-10-08 14:33:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728398040000|2024-10-08 14:34:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728398050000|2024-10-08 14:34:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728398060000|2024-10-08 14:34:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728398110000|2024-10-08 14:35:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728398130000|2024-10-08 14:35:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1728398140000|2024-10-08 14:35:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1728398160000|2024-10-08 14:36:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728398170000|2024-10-08 14:36:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728398180000|2024-10-08 14:36:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728398190000|2024-10-08 14:36:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1728398200000|2024-10-08 14:36:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728398210000|2024-10-08 14:36:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728398230000|2024-10-08 14:37:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728398280000|2024-10-08 14:38:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728398290000|2024-10-08 14:38:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728398300000|2024-10-08 14:38:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728398310000|2024-10-08 14:38:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728398320000|2024-10-08 14:38:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728398340000|2024-10-08 14:39:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1728398370000|2024-10-08 14:39:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728398390000|2024-10-08 14:39:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1728398400000|2024-10-08 14:40:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728398440000|2024-10-08 14:40:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728398480000|2024-10-08 14:41:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728398500000|2024-10-08 14:41:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1728398510000|2024-10-08 14:41:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728398520000|2024-10-08 14:42:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728398540000|2024-10-08 14:42:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728398550000|2024-10-08 14:42:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728398560000|2024-10-08 14:42:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728398570000|2024-10-08 14:42:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728398590000|2024-10-08 14:43:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728398900000|2024-10-08 14:48:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728398990000|2024-10-08 14:49:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728399060000|2024-10-08 14:51:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728399510000|2024-10-08 14:58:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728399530000|2024-10-08 14:58:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728399540000|2024-10-08 14:59:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728399580000|2024-10-08 14:59:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728399590000|2024-10-08 14:59:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728399600000|2024-10-08 15:00:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728399630000|2024-10-08 15:00:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728399640000|2024-10-08 15:00:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728399690000|2024-10-08 15:01:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728399700000|2024-10-08 15:01:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728399750000|2024-10-08 15:02:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728399780000|2024-10-08 15:03:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728399820000|2024-10-08 15:03:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728399860000|2024-10-08 15:04:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728399910000|2024-10-08 15:05:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728399990000|2024-10-08 15:06:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728400000000|2024-10-08 15:06:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728400010000|2024-10-08 15:06:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728400020000|2024-10-08 15:07:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728400030000|2024-10-08 15:07:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728400110000|2024-10-08 15:08:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1728400120000|2024-10-08 15:08:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728400130000|2024-10-08 15:08:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1728400140000|2024-10-08 15:09:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728400150000|2024-10-08 15:09:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728400160000|2024-10-08 15:09:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728400200000|2024-10-08 15:10:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728400210000|2024-10-08 15:10:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728400230000|2024-10-08 15:10:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728400240000|2024-10-08 15:10:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728400260000|2024-10-08 15:11:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728400270000|2024-10-08 15:11:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728400300000|2024-10-08 15:11:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728400350000|2024-10-08 15:12:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728400360000|2024-10-08 15:12:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728400370000|2024-10-08 15:12:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728400380000|2024-10-08 15:13:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728400390000|2024-10-08 15:13:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728400420000|2024-10-08 15:13:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728400460000|2024-10-08 15:14:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728400640000|2024-10-08 15:17:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728400650000|2024-10-08 15:17:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728400760000|2024-10-08 15:19:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728400810000|2024-10-08 15:20:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728401330000|2024-10-08 15:28:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728401360000|2024-10-08 15:29:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728401370000|2024-10-08 15:29:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1728401380000|2024-10-08 15:29:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728401400000|2024-10-08 15:30:00|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1728401410000|2024-10-08 15:30:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|16
1728401430000|2024-10-08 15:30:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728401440000|2024-10-08 15:30:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728401450000|2024-10-08 15:30:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728401460000|2024-10-08 15:31:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|10
1728401530000|2024-10-08 15:32:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728401560000|2024-10-08 15:32:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728401650000|2024-10-08 15:34:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728402110000|2024-10-08 15:41:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728402630000|2024-10-08 15:50:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728402650000|2024-10-08 15:50:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728403410000|2024-10-08 16:03:30|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|2
1728403540000|2024-10-08 16:05:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1728403560000|2024-10-08 16:06:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728403600000|2024-10-08 16:06:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728403610000|2024-10-08 16:06:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728403620000|2024-10-08 16:07:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728403630000|2024-10-08 16:07:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728403640000|2024-10-08 16:07:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1728403650000|2024-10-08 16:07:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728403670000|2024-10-08 16:07:50|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728403680000|2024-10-08 16:08:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728404190000|2024-10-08 16:16:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728404200000|2024-10-08 16:16:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728404220000|2024-10-08 16:17:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728404230000|2024-10-08 16:17:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728404250000|2024-10-08 16:17:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1728404710000|2024-10-08 16:25:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728404730000|2024-10-08 16:25:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|10
1728404740000|2024-10-08 16:25:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728404750000|2024-10-08 16:25:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728404870000|2024-10-08 16:27:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728404880000|2024-10-08 16:28:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728404890000|2024-10-08 16:28:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728405000000|2024-10-08 16:30:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1728405010000|2024-10-08 16:30:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728405060000|2024-10-08 16:31:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728405070000|2024-10-08 16:31:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728405110000|2024-10-08 16:31:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728405210000|2024-10-08 16:33:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728405220000|2024-10-08 16:33:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728405240000|2024-10-08 16:34:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728405290000|2024-10-08 16:34:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728405450000|2024-10-08 16:37:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728405460000|2024-10-08 16:37:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728405590000|2024-10-08 16:39:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728405600000|2024-10-08 16:40:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728405610000|2024-10-08 16:40:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728405620000|2024-10-08 16:40:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728405720000|2024-10-08 16:42:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728405790000|2024-10-08 16:43:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728405810000|2024-10-08 16:43:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1728406270000|2024-10-08 16:51:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728406280000|2024-10-08 16:51:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728406380000|2024-10-08 16:53:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728406530000|2024-10-08 16:55:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728406540000|2024-10-08 16:55:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728406550000|2024-10-08 16:55:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728406560000|2024-10-08 16:56:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728406660000|2024-10-08 16:57:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728406670000|2024-10-08 16:57:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728406680000|2024-10-08 16:58:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728406780000|2024-10-08 16:59:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728406800000|2024-10-08 17:00:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728406810000|2024-10-08 17:00:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728406830000|2024-10-08 17:00:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728406920000|2024-10-08 17:02:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728407020000|2024-10-08 17:03:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728407100000|2024-10-08 17:05:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728407120000|2024-10-08 17:05:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|12
1728407140000|2024-10-08 17:05:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728407150000|2024-10-08 17:05:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728407160000|2024-10-08 17:06:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728407220000|2024-10-08 17:07:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728407230000|2024-10-08 17:07:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728407240000|2024-10-08 17:07:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728407260000|2024-10-08 17:07:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728407270000|2024-10-08 17:07:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728407290000|2024-10-08 17:08:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728407320000|2024-10-08 17:08:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728407350000|2024-10-08 17:09:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1728407360000|2024-10-08 17:09:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|13
1728407410000|2024-10-08 17:10:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728407500000|2024-10-08 17:11:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728407520000|2024-10-08 17:12:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728407540000|2024-10-08 17:12:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728407550000|2024-10-08 17:12:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728407600000|2024-10-08 17:13:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728407610000|2024-10-08 17:13:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728407620000|2024-10-08 17:13:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728407700000|2024-10-08 17:15:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728408090000|2024-10-08 17:21:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728408120000|2024-10-08 17:22:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1728408130000|2024-10-08 17:22:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728408190000|2024-10-08 17:23:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728408220000|2024-10-08 17:23:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1728408250000|2024-10-08 17:24:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728408410000|2024-10-08 17:26:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728408420000|2024-10-08 17:27:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728408450000|2024-10-08 17:27:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1728408500000|2024-10-08 17:28:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728408510000|2024-10-08 17:28:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728408530000|2024-10-08 17:28:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728408540000|2024-10-08 17:29:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728408550000|2024-10-08 17:29:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728408560000|2024-10-08 17:29:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728408570000|2024-10-08 17:29:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1728408580000|2024-10-08 17:29:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1728408590000|2024-10-08 17:29:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728408600000|2024-10-08 17:30:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728408870000|2024-10-08 17:34:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728408900000|2024-10-08 17:35:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728408960000|2024-10-08 17:36:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728408970000|2024-10-08 17:36:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728408980000|2024-10-08 17:36:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728409100000|2024-10-08 17:38:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728409110000|2024-10-08 17:38:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728409120000|2024-10-08 17:38:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728409140000|2024-10-08 17:39:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728409240000|2024-10-08 17:40:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728409250000|2024-10-08 17:40:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728409260000|2024-10-08 17:41:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728409270000|2024-10-08 17:41:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728409280000|2024-10-08 17:41:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728409320000|2024-10-08 17:42:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728409350000|2024-10-08 17:42:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728409360000|2024-10-08 17:42:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728409530000|2024-10-08 17:45:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728409580000|2024-10-08 17:46:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728409590000|2024-10-08 17:46:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728409610000|2024-10-08 17:46:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1728409620000|2024-10-08 17:47:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728409630000|2024-10-08 17:47:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728409660000|2024-10-08 17:47:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728409720000|2024-10-08 17:48:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728409730000|2024-10-08 17:48:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1728409740000|2024-10-08 17:49:00|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1728409870000|2024-10-08 17:51:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728409880000|2024-10-08 17:51:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728409930000|2024-10-08 17:52:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728409980000|2024-10-08 17:53:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728410010000|2024-10-08 17:53:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728410030000|2024-10-08 17:53:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728410070000|2024-10-08 17:54:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728410090000|2024-10-08 17:54:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728410100000|2024-10-08 17:55:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728410170000|2024-10-08 17:56:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728410180000|2024-10-08 17:56:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728410230000|2024-10-08 17:57:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728410240000|2024-10-08 17:57:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728410460000|2024-10-08 18:01:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728410540000|2024-10-08 18:02:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728410860000|2024-10-08 18:07:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728410870000|2024-10-08 18:07:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728410880000|2024-10-08 18:08:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|11
1728410930000|2024-10-08 18:08:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728410940000|2024-10-08 18:09:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728411240000|2024-10-08 18:14:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728411250000|2024-10-08 18:14:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728411370000|2024-10-08 18:16:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728411480000|2024-10-08 18:18:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728411490000|2024-10-08 18:18:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728411510000|2024-10-08 18:18:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728411540000|2024-10-08 18:19:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728411660000|2024-10-08 18:21:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1728411730000|2024-10-08 18:22:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728411990000|2024-10-08 18:26:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728412020000|2024-10-08 18:27:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728412060000|2024-10-08 18:27:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728412070000|2024-10-08 18:27:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728412090000|2024-10-08 18:28:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|8
1728412100000|2024-10-08 18:28:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728412120000|2024-10-08 18:28:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1728412130000|2024-10-08 18:28:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|16
1728412140000|2024-10-08 18:29:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|8
1728412150000|2024-10-08 18:29:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728412160000|2024-10-08 18:29:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1728412170000|2024-10-08 18:29:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728412180000|2024-10-08 18:29:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728412480000|2024-10-08 18:34:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728412500000|2024-10-08 18:35:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728413150000|2024-10-08 18:45:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728413160000|2024-10-08 18:46:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728413170000|2024-10-08 18:46:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728413210000|2024-10-08 18:46:50|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728413270000|2024-10-08 18:47:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728413290000|2024-10-08 18:48:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728413300000|2024-10-08 18:48:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728413370000|2024-10-08 18:49:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728413400000|2024-10-08 18:50:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728413440000|2024-10-08 18:50:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728413460000|2024-10-08 18:51:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728413480000|2024-10-08 18:51:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728413520000|2024-10-08 18:52:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728413550000|2024-10-08 18:52:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728413560000|2024-10-08 18:52:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728413570000|2024-10-08 18:52:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728413580000|2024-10-08 18:53:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728413590000|2024-10-08 18:53:10|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728413600000|2024-10-08 18:53:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|8
1728413610000|2024-10-08 18:53:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1728413620000|2024-10-08 18:53:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1728413650000|2024-10-08 18:54:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728413720000|2024-10-08 18:55:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728413760000|2024-10-08 18:56:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728413770000|2024-10-08 18:56:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728413830000|2024-10-08 18:57:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728413850000|2024-10-08 18:57:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728413880000|2024-10-08 18:58:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728413890000|2024-10-08 18:58:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1728414330000|2024-10-08 19:05:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728414530000|2024-10-08 19:08:50|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728414630000|2024-10-08 19:10:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1728414640000|2024-10-08 19:10:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|10
1728414670000|2024-10-08 19:11:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728414680000|2024-10-08 19:11:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728414690000|2024-10-08 19:11:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728414730000|2024-10-08 19:12:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728414740000|2024-10-08 19:12:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728414960000|2024-10-08 19:16:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|7
1728414980000|2024-10-08 19:16:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728414990000|2024-10-08 19:16:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728415010000|2024-10-08 19:16:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728415030000|2024-10-08 19:17:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728415050000|2024-10-08 19:17:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728415060000|2024-10-08 19:17:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|10
1728415110000|2024-10-08 19:18:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728415130000|2024-10-08 19:18:50|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728415180000|2024-10-08 19:19:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728415190000|2024-10-08 19:19:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1728415220000|2024-10-08 19:20:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728415230000|2024-10-08 19:20:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728415240000|2024-10-08 19:20:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|8
1728415340000|2024-10-08 19:22:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728415350000|2024-10-08 19:22:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728415410000|2024-10-08 19:23:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728415440000|2024-10-08 19:24:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728415450000|2024-10-08 19:24:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728415460000|2024-10-08 19:24:20|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728415470000|2024-10-08 19:24:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728415500000|2024-10-08 19:25:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728415540000|2024-10-08 19:25:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728415900000|2024-10-08 19:31:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728415950000|2024-10-08 19:32:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728415960000|2024-10-08 19:32:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|10
1728415970000|2024-10-08 19:32:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728415980000|2024-10-08 19:33:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728416000000|2024-10-08 19:33:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728416010000|2024-10-08 19:33:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728416030000|2024-10-08 19:33:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728416040000|2024-10-08 19:34:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728416060000|2024-10-08 19:34:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728416070000|2024-10-08 19:34:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728416080000|2024-10-08 19:34:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1728416090000|2024-10-08 19:34:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1728416100000|2024-10-08 19:35:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1728416130000|2024-10-08 19:35:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728416140000|2024-10-08 19:35:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728416150000|2024-10-08 19:35:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728416160000|2024-10-08 19:36:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728416180000|2024-10-08 19:36:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728416190000|2024-10-08 19:36:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728416230000|2024-10-08 19:37:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728416290000|2024-10-08 19:38:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728416400000|2024-10-08 19:40:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728416410000|2024-10-08 19:40:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728416420000|2024-10-08 19:40:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728416430000|2024-10-08 19:40:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728416490000|2024-10-08 19:41:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728416520000|2024-10-08 19:42:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728416550000|2024-10-08 19:42:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728416730000|2024-10-08 19:45:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728416770000|2024-10-08 19:46:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728416780000|2024-10-08 19:46:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728416940000|2024-10-08 19:49:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728416950000|2024-10-08 19:49:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728416960000|2024-10-08 19:49:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728417020000|2024-10-08 19:50:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728417030000|2024-10-08 19:50:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728417040000|2024-10-08 19:50:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728417050000|2024-10-08 19:50:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728417080000|2024-10-08 19:51:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1728417090000|2024-10-08 19:51:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1728417170000|2024-10-08 19:52:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728417180000|2024-10-08 19:53:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728417300000|2024-10-08 19:55:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728417310000|2024-10-08 19:55:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728417330000|2024-10-08 19:55:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728417340000|2024-10-08 19:55:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728417360000|2024-10-08 19:56:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728417420000|2024-10-08 19:57:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728417430000|2024-10-08 19:57:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728417450000|2024-10-08 19:57:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728417460000|2024-10-08 19:57:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728417970000|2024-10-08 20:06:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728418490000|2024-10-08 20:14:50|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|3
1728418500000|2024-10-08 20:15:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728418510000|2024-10-08 20:15:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728418520000|2024-10-08 20:15:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728418530000|2024-10-08 20:15:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728418540000|2024-10-08 20:15:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728418550000|2024-10-08 20:15:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728418560000|2024-10-08 20:16:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728418620000|2024-10-08 20:17:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728418630000|2024-10-08 20:17:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1728418670000|2024-10-08 20:17:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728418680000|2024-10-08 20:18:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|9
1728418690000|2024-10-08 20:18:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728418700000|2024-10-08 20:18:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728418730000|2024-10-08 20:18:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728418750000|2024-10-08 20:19:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728418860000|2024-10-08 20:21:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728418870000|2024-10-08 20:21:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728418880000|2024-10-08 20:21:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1728418890000|2024-10-08 20:21:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1728418910000|2024-10-08 20:21:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728418920000|2024-10-08 20:22:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|8
1728419040000|2024-10-08 20:24:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728419050000|2024-10-08 20:24:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728419060000|2024-10-08 20:24:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728419070000|2024-10-08 20:24:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728419080000|2024-10-08 20:24:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728419090000|2024-10-08 20:24:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1728419130000|2024-10-08 20:25:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728419140000|2024-10-08 20:25:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728419150000|2024-10-08 20:25:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1728419160000|2024-10-08 20:26:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728419170000|2024-10-08 20:26:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728419180000|2024-10-08 20:26:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728419190000|2024-10-08 20:26:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728419200000|2024-10-08 20:26:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728419210000|2024-10-08 20:26:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1728419220000|2024-10-08 20:27:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1728419240000|2024-10-08 20:27:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728419250000|2024-10-08 20:27:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728419270000|2024-10-08 20:27:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728419330000|2024-10-08 20:28:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728419350000|2024-10-08 20:29:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728419360000|2024-10-08 20:29:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728419370000|2024-10-08 20:29:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728419380000|2024-10-08 20:29:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728419390000|2024-10-08 20:29:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728419410000|2024-10-08 20:30:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|9
1728419420000|2024-10-08 20:30:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728419450000|2024-10-08 20:30:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728419470000|2024-10-08 20:31:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728419480000|2024-10-08 20:31:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728419490000|2024-10-08 20:31:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728419500000|2024-10-08 20:31:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728419580000|2024-10-08 20:33:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728419590000|2024-10-08 20:33:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728419600000|2024-10-08 20:33:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1728419610000|2024-10-08 20:33:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1728419630000|2024-10-08 20:33:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728419660000|2024-10-08 20:34:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728419760000|2024-10-08 20:36:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1728419770000|2024-10-08 20:36:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1728419780000|2024-10-08 20:36:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728419790000|2024-10-08 20:36:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728419800000|2024-10-08 20:36:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728419810000|2024-10-08 20:36:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728419840000|2024-10-08 20:37:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728419890000|2024-10-08 20:38:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728419900000|2024-10-08 20:38:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728420420000|2024-10-08 20:47:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728420490000|2024-10-08 20:48:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728420540000|2024-10-08 20:49:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728420550000|2024-10-08 20:49:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728420580000|2024-10-08 20:49:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728420590000|2024-10-08 20:49:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1728420600000|2024-10-08 20:50:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728420630000|2024-10-08 20:50:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728420700000|2024-10-08 20:51:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1728420720000|2024-10-08 20:52:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1728420730000|2024-10-08 20:52:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|16
1728420770000|2024-10-08 20:52:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728420780000|2024-10-08 20:53:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728420870000|2024-10-08 20:54:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728420920000|2024-10-08 20:55:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728420980000|2024-10-08 20:56:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1728420990000|2024-10-08 20:56:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728421010000|2024-10-08 20:56:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728421020000|2024-10-08 20:57:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728421030000|2024-10-08 20:57:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728421060000|2024-10-08 20:57:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728421080000|2024-10-08 20:58:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728421090000|2024-10-08 20:58:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728421220000|2024-10-08 21:00:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1728421280000|2024-10-08 21:01:20|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1728421290000|2024-10-08 21:01:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1728421320000|2024-10-08 21:02:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728421370000|2024-10-08 21:02:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728421430000|2024-10-08 21:03:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728421440000|2024-10-08 21:04:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728421500000|2024-10-08 21:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728421550000|2024-10-08 21:05:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728421560000|2024-10-08 21:06:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728421590000|2024-10-08 21:06:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728421620000|2024-10-08 21:07:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728421750000|2024-10-08 21:09:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728421850000|2024-10-08 21:10:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728421860000|2024-10-08 21:11:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728421880000|2024-10-08 21:11:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728421900000|2024-10-08 21:11:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728421920000|2024-10-08 21:12:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728421930000|2024-10-08 21:12:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728421950000|2024-10-08 21:12:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728421990000|2024-10-08 21:13:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728422040000|2024-10-08 21:14:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728422140000|2024-10-08 21:15:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728422150000|2024-10-08 21:15:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1728422200000|2024-10-08 21:16:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728422210000|2024-10-08 21:16:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728422220000|2024-10-08 21:17:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728422230000|2024-10-08 21:17:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728422280000|2024-10-08 21:18:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728422290000|2024-10-08 21:18:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728422300000|2024-10-08 21:18:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728422350000|2024-10-08 21:19:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728422700000|2024-10-08 21:25:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728422820000|2024-10-08 21:27:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728422870000|2024-10-08 21:27:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728423220000|2024-10-08 21:33:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728423230000|2024-10-08 21:33:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728423440000|2024-10-08 21:37:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728423930000|2024-10-08 21:45:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728423990000|2024-10-08 21:46:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728424310000|2024-10-08 21:51:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|10
1728424430000|2024-10-08 21:53:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1728424490000|2024-10-08 21:54:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728424520000|2024-10-08 21:55:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728424540000|2024-10-08 21:55:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728424590000|2024-10-08 21:56:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728424600000|2024-10-08 21:56:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728424670000|2024-10-08 21:57:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|8
1728424790000|2024-10-08 21:59:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728424800000|2024-10-08 22:00:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728424810000|2024-10-08 22:00:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728424840000|2024-10-08 22:00:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728424960000|2024-10-08 22:02:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728424970000|2024-10-08 22:02:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728424980000|2024-10-08 22:03:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728425000000|2024-10-08 22:03:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728425010000|2024-10-08 22:03:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728425110000|2024-10-08 22:05:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728425130000|2024-10-08 22:05:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728425140000|2024-10-08 22:05:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1728425150000|2024-10-08 22:05:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728425160000|2024-10-08 22:06:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728425190000|2024-10-08 22:06:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728425330000|2024-10-08 22:08:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728425340000|2024-10-08 22:09:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1728425510000|2024-10-08 22:11:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728425690000|2024-10-08 22:14:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728425700000|2024-10-08 22:15:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728425710000|2024-10-08 22:15:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1728425770000|2024-10-08 22:16:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728425780000|2024-10-08 22:16:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728425790000|2024-10-08 22:16:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728426130000|2024-10-08 22:22:10|9.05|9|9.05|9|9.06|9.01|9.05|9|17
1728426140000|2024-10-08 22:22:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728426240000|2024-10-08 22:24:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728426290000|2024-10-08 22:24:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|8
1728426300000|2024-10-08 22:25:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728426310000|2024-10-08 22:25:10|9.05|9|9.05|9|9.06|9.01|9.05|9|13
1728426410000|2024-10-08 22:26:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728426420000|2024-10-08 22:27:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1728426490000|2024-10-08 22:28:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728426550000|2024-10-08 22:29:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728426560000|2024-10-08 22:29:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728426570000|2024-10-08 22:29:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728426600000|2024-10-08 22:30:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728426610000|2024-10-08 22:30:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728426630000|2024-10-08 22:30:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728426650000|2024-10-08 22:30:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728426660000|2024-10-08 22:31:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728426670000|2024-10-08 22:31:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728426860000|2024-10-08 22:34:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728426870000|2024-10-08 22:34:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728426880000|2024-10-08 22:34:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728426890000|2024-10-08 22:34:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728426900000|2024-10-08 22:35:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728426910000|2024-10-08 22:35:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728427200000|2024-10-08 22:40:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1728427220000|2024-10-08 22:40:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728427230000|2024-10-08 22:40:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728427340000|2024-10-08 22:42:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728427620000|2024-10-08 22:47:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728428170000|2024-10-08 22:56:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728428180000|2024-10-08 22:56:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728428330000|2024-10-08 22:58:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728428400000|2024-10-08 23:00:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728428410000|2024-10-08 23:00:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728428420000|2024-10-08 23:00:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728428460000|2024-10-08 23:01:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728428470000|2024-10-08 23:01:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728428480000|2024-10-08 23:01:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728428490000|2024-10-08 23:01:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728428810000|2024-10-08 23:06:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728428870000|2024-10-08 23:07:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728429180000|2024-10-08 23:13:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728429290000|2024-10-08 23:14:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728429300000|2024-10-08 23:15:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728429320000|2024-10-08 23:15:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728429350000|2024-10-08 23:15:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|8
1728429820000|2024-10-08 23:23:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728430140000|2024-10-08 23:29:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728430180000|2024-10-08 23:29:40|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728430200000|2024-10-08 23:30:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728430230000|2024-10-08 23:30:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728430240000|2024-10-08 23:30:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728430400000|2024-10-08 23:33:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1728430510000|2024-10-08 23:35:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1728430520000|2024-10-08 23:35:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1728430560000|2024-10-08 23:36:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728430690000|2024-10-08 23:38:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728430780000|2024-10-08 23:39:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728430800000|2024-10-08 23:40:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1728430830000|2024-10-08 23:40:30|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1728430840000|2024-10-08 23:40:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728430850000|2024-10-08 23:40:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728430860000|2024-10-08 23:41:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1728430930000|2024-10-08 23:42:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728431130000|2024-10-08 23:45:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728431180000|2024-10-08 23:46:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728431290000|2024-10-08 23:48:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728431730000|2024-10-08 23:55:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728431740000|2024-10-08 23:55:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1728431750000|2024-10-08 23:55:50|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1728431770000|2024-10-08 23:56:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728432000000|2024-10-09 00:00:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728432110000|2024-10-09 00:01:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1728432140000|2024-10-09 00:02:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728432200000|2024-10-09 00:03:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728432210000|2024-10-09 00:03:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728432230000|2024-10-09 00:03:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728432240000|2024-10-09 00:04:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728432250000|2024-10-09 00:04:10|9.05|9|9.05|9|9.05|9|9.04|8.99|9
1728432480000|2024-10-09 00:08:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1728432490000|2024-10-09 00:08:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728432510000|2024-10-09 00:08:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728432640000|2024-10-09 00:10:40|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1728432650000|2024-10-09 00:10:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728432660000|2024-10-09 00:11:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1728432670000|2024-10-09 00:11:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728432680000|2024-10-09 00:11:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728432710000|2024-10-09 00:11:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728432720000|2024-10-09 00:12:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728432730000|2024-10-09 00:12:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728433070000|2024-10-09 00:17:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728433080000|2024-10-09 00:18:00|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728433090000|2024-10-09 00:18:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728433180000|2024-10-09 00:19:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728433300000|2024-10-09 00:21:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728433330000|2024-10-09 00:22:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728433370000|2024-10-09 00:22:50|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728433380000|2024-10-09 00:23:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728433430000|2024-10-09 00:23:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728433580000|2024-10-09 00:26:20|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1728433590000|2024-10-09 00:26:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|12
1728433610000|2024-10-09 00:26:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728433820000|2024-10-09 00:30:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1728433860000|2024-10-09 00:31:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728433880000|2024-10-09 00:31:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728433960000|2024-10-09 00:32:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728433970000|2024-10-09 00:32:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1728433990000|2024-10-09 00:33:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728434020000|2024-10-09 00:33:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728434030000|2024-10-09 00:33:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728434040000|2024-10-09 00:34:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728434070000|2024-10-09 00:34:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728434110000|2024-10-09 00:35:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728434140000|2024-10-09 00:35:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728434150000|2024-10-09 00:35:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1728434220000|2024-10-09 00:37:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728434230000|2024-10-09 00:37:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1728434250000|2024-10-09 00:37:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1728434260000|2024-10-09 00:37:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728434270000|2024-10-09 00:37:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1728434280000|2024-10-09 00:38:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728434300000|2024-10-09 00:38:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728434320000|2024-10-09 00:38:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728434350000|2024-10-09 00:39:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728434360000|2024-10-09 00:39:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728434370000|2024-10-09 00:39:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728434400000|2024-10-09 00:40:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728434410000|2024-10-09 00:40:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728434420000|2024-10-09 00:40:20|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728434540000|2024-10-09 00:42:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728434550000|2024-10-09 00:42:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728434560000|2024-10-09 00:42:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1728434570000|2024-10-09 00:42:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1728434580000|2024-10-09 00:43:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728434590000|2024-10-09 00:43:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1728434610000|2024-10-09 00:43:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|11
1728434620000|2024-10-09 00:43:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1728434640000|2024-10-09 00:44:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728434660000|2024-10-09 00:44:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728434720000|2024-10-09 00:45:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728435170000|2024-10-09 00:52:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728435180000|2024-10-09 00:53:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728435200000|2024-10-09 00:53:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728435210000|2024-10-09 00:53:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728435280000|2024-10-09 00:54:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728435300000|2024-10-09 00:55:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728435340000|2024-10-09 00:55:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728435350000|2024-10-09 00:55:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1728435360000|2024-10-09 00:56:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|10
1728435370000|2024-10-09 00:56:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1728435380000|2024-10-09 00:56:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1728435510000|2024-10-09 00:58:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728435530000|2024-10-09 00:58:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728435570000|2024-10-09 00:59:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728435600000|2024-10-09 01:00:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728435610000|2024-10-09 01:00:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1728436170000|2024-10-09 01:09:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728436200000|2024-10-09 01:10:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|14
1728436210000|2024-10-09 01:10:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728436250000|2024-10-09 01:10:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728436320000|2024-10-09 01:12:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728436330000|2024-10-09 01:12:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728436340000|2024-10-09 01:12:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728436350000|2024-10-09 01:12:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728436420000|2024-10-09 01:13:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728436500000|2024-10-09 01:15:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728436510000|2024-10-09 01:15:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728436950000|2024-10-09 01:22:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728437050000|2024-10-09 01:24:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728437060000|2024-10-09 01:24:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728437070000|2024-10-09 01:24:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728437160000|2024-10-09 01:26:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728437170000|2024-10-09 01:26:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728437290000|2024-10-09 01:28:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728437310000|2024-10-09 01:28:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728437410000|2024-10-09 01:30:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728437430000|2024-10-09 01:30:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728437990000|2024-10-09 01:39:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728438050000|2024-10-09 01:40:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728438090000|2024-10-09 01:41:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728438150000|2024-10-09 01:42:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728438180000|2024-10-09 01:43:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728438600000|2024-10-09 01:50:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|8
1728438610000|2024-10-09 01:50:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728438640000|2024-10-09 01:50:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728438660000|2024-10-09 01:51:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728438720000|2024-10-09 01:52:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728438830000|2024-10-09 01:53:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728438840000|2024-10-09 01:54:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728439290000|2024-10-09 02:01:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728440380000|2024-10-09 02:19:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728440400000|2024-10-09 02:20:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728440460000|2024-10-09 02:21:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1728440720000|2024-10-09 02:25:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728440730000|2024-10-09 02:25:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728441120000|2024-10-09 02:32:00|9.07|9.02|9.06|9.01|9.08|9.03|9.06|9.01|6
1728441160000|2024-10-09 02:32:40|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728441170000|2024-10-09 02:32:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728441180000|2024-10-09 02:33:00|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728441190000|2024-10-09 02:33:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728441890000|2024-10-09 02:44:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728441920000|2024-10-09 02:45:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728441950000|2024-10-09 02:45:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728442220000|2024-10-09 02:50:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728442270000|2024-10-09 02:51:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728442320000|2024-10-09 02:52:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728442440000|2024-10-09 02:54:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728442450000|2024-10-09 02:54:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|8
1728442460000|2024-10-09 02:54:20|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728442640000|2024-10-09 02:57:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728442770000|2024-10-09 02:59:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728442780000|2024-10-09 02:59:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728442860000|2024-10-09 03:01:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728442880000|2024-10-09 03:01:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728442890000|2024-10-09 03:01:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728442900000|2024-10-09 03:01:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728443080000|2024-10-09 03:04:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728443130000|2024-10-09 03:05:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728443140000|2024-10-09 03:05:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|9
1728443530000|2024-10-09 03:12:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1728443540000|2024-10-09 03:12:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728443600000|2024-10-09 03:13:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728443610000|2024-10-09 03:13:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728443720000|2024-10-09 03:15:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728443760000|2024-10-09 03:16:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728443930000|2024-10-09 03:18:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728443960000|2024-10-09 03:19:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728444230000|2024-10-09 03:23:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728444430000|2024-10-09 03:27:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728444520000|2024-10-09 03:28:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728444560000|2024-10-09 03:29:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728444610000|2024-10-09 03:30:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728444620000|2024-10-09 03:30:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728444850000|2024-10-09 03:34:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728444860000|2024-10-09 03:34:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728444870000|2024-10-09 03:34:30|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728444980000|2024-10-09 03:36:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728445010000|2024-10-09 03:36:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728445040000|2024-10-09 03:37:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728445050000|2024-10-09 03:37:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728445080000|2024-10-09 03:38:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728445230000|2024-10-09 03:40:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728445530000|2024-10-09 03:45:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728445640000|2024-10-09 03:47:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728445650000|2024-10-09 03:47:30|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728445670000|2024-10-09 03:47:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1728446050000|2024-10-09 03:54:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728446070000|2024-10-09 03:54:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728446150000|2024-10-09 03:55:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728446170000|2024-10-09 03:56:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728446180000|2024-10-09 03:56:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728446190000|2024-10-09 03:56:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728446200000|2024-10-09 03:56:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728446210000|2024-10-09 03:56:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728446220000|2024-10-09 03:57:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728446400000|2024-10-09 04:00:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728446430000|2024-10-09 04:00:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|12
1728446520000|2024-10-09 04:02:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728446530000|2024-10-09 04:02:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728446540000|2024-10-09 04:02:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728446560000|2024-10-09 04:02:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728446600000|2024-10-09 04:03:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728446690000|2024-10-09 04:04:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728446700000|2024-10-09 04:05:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1728446710000|2024-10-09 04:05:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728446850000|2024-10-09 04:07:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728446920000|2024-10-09 04:08:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728447350000|2024-10-09 04:15:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728447360000|2024-10-09 04:16:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1728447370000|2024-10-09 04:16:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1728447640000|2024-10-09 04:20:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728447660000|2024-10-09 04:21:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728447690000|2024-10-09 04:21:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728447710000|2024-10-09 04:21:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728447770000|2024-10-09 04:22:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728448130000|2024-10-09 04:28:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1728448190000|2024-10-09 04:29:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728448210000|2024-10-09 04:30:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728448240000|2024-10-09 04:30:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728448820000|2024-10-09 04:40:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728448830000|2024-10-09 04:40:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728448860000|2024-10-09 04:41:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1728449280000|2024-10-09 04:48:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728449320000|2024-10-09 04:48:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728449330000|2024-10-09 04:48:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728449410000|2024-10-09 04:50:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728449420000|2024-10-09 04:50:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1728449430000|2024-10-09 04:50:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728449490000|2024-10-09 04:51:30|9.05|9|9.05|9|9.05|9|9.04|8.99|9
1728449500000|2024-10-09 04:51:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728449530000|2024-10-09 04:52:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728450210000|2024-10-09 05:03:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728450240000|2024-10-09 05:04:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728450390000|2024-10-09 05:06:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728451380000|2024-10-09 05:23:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728451390000|2024-10-09 05:23:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728451400000|2024-10-09 05:23:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728451410000|2024-10-09 05:23:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728451520000|2024-10-09 05:25:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728451550000|2024-10-09 05:25:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728451600000|2024-10-09 05:26:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1728451610000|2024-10-09 05:26:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728451680000|2024-10-09 05:28:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728451690000|2024-10-09 05:28:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728451700000|2024-10-09 05:28:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728451710000|2024-10-09 05:28:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728451720000|2024-10-09 05:28:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1728451730000|2024-10-09 05:28:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728451770000|2024-10-09 05:29:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728451920000|2024-10-09 05:32:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728452410000|2024-10-09 05:40:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728452420000|2024-10-09 05:40:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728452660000|2024-10-09 05:44:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728452700000|2024-10-09 05:45:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1728452730000|2024-10-09 05:45:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728452750000|2024-10-09 05:45:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728452760000|2024-10-09 05:46:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728452810000|2024-10-09 05:46:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728452830000|2024-10-09 05:47:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728452930000|2024-10-09 05:48:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728452940000|2024-10-09 05:49:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728452950000|2024-10-09 05:49:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728452970000|2024-10-09 05:49:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728453150000|2024-10-09 05:52:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728453160000|2024-10-09 05:52:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728453300000|2024-10-09 05:55:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728453610000|2024-10-09 06:00:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728453630000|2024-10-09 06:00:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728453640000|2024-10-09 06:00:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728453650000|2024-10-09 06:00:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728453690000|2024-10-09 06:01:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728453730000|2024-10-09 06:02:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728453740000|2024-10-09 06:02:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728453750000|2024-10-09 06:02:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728453790000|2024-10-09 06:03:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728453870000|2024-10-09 06:04:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728453910000|2024-10-09 06:05:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728454350000|2024-10-09 06:12:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728454360000|2024-10-09 06:12:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1728454450000|2024-10-09 06:14:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728454460000|2024-10-09 06:14:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1728454480000|2024-10-09 06:14:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728454520000|2024-10-09 06:15:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728454530000|2024-10-09 06:15:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|12
1728454540000|2024-10-09 06:15:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728454550000|2024-10-09 06:15:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728454560000|2024-10-09 06:16:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728454640000|2024-10-09 06:17:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728454750000|2024-10-09 06:19:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728454760000|2024-10-09 06:19:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728454780000|2024-10-09 06:19:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1728454790000|2024-10-09 06:19:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728454800000|2024-10-09 06:20:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728454810000|2024-10-09 06:20:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728454830000|2024-10-09 06:20:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728454840000|2024-10-09 06:20:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728454850000|2024-10-09 06:20:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728454910000|2024-10-09 06:21:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728454920000|2024-10-09 06:22:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728455020000|2024-10-09 06:23:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728455150000|2024-10-09 06:25:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728455160000|2024-10-09 06:26:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728455190000|2024-10-09 06:26:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728455220000|2024-10-09 06:27:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1728455290000|2024-10-09 06:28:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728455300000|2024-10-09 06:28:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728455310000|2024-10-09 06:28:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728455930000|2024-10-09 06:38:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728455940000|2024-10-09 06:39:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728455960000|2024-10-09 06:39:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728456080000|2024-10-09 06:41:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728456110000|2024-10-09 06:41:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728456300000|2024-10-09 06:45:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1728456320000|2024-10-09 06:45:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728456330000|2024-10-09 06:45:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1728456340000|2024-10-09 06:45:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728456390000|2024-10-09 06:46:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728456970000|2024-10-09 06:56:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728456980000|2024-10-09 06:56:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1728457000000|2024-10-09 06:56:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728457020000|2024-10-09 06:57:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728457170000|2024-10-09 06:59:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728457250000|2024-10-09 07:00:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1728457260000|2024-10-09 07:01:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|9
1728457280000|2024-10-09 07:01:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728457510000|2024-10-09 07:05:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728457560000|2024-10-09 07:06:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728457660000|2024-10-09 07:07:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728457680000|2024-10-09 07:08:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728457700000|2024-10-09 07:08:20|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728457790000|2024-10-09 07:09:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728457980000|2024-10-09 07:13:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728457990000|2024-10-09 07:13:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1728458000000|2024-10-09 07:13:20|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728458020000|2024-10-09 07:13:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728458040000|2024-10-09 07:14:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728458060000|2024-10-09 07:14:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728458120000|2024-10-09 07:15:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1728458160000|2024-10-09 07:16:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1728458170000|2024-10-09 07:16:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728458310000|2024-10-09 07:18:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728458550000|2024-10-09 07:22:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728458590000|2024-10-09 07:23:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728458640000|2024-10-09 07:24:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728458650000|2024-10-09 07:24:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728458660000|2024-10-09 07:24:20|9.05|9|9.05|9|9.06|9.01|9.05|9|13
1728458670000|2024-10-09 07:24:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728458680000|2024-10-09 07:24:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728458700000|2024-10-09 07:25:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728458770000|2024-10-09 07:26:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728458790000|2024-10-09 07:26:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728458800000|2024-10-09 07:26:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728458810000|2024-10-09 07:26:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1728458820000|2024-10-09 07:27:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728458830000|2024-10-09 07:27:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|8
1728458840000|2024-10-09 07:27:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728458850000|2024-10-09 07:27:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728458860000|2024-10-09 07:27:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728458910000|2024-10-09 07:28:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1728458930000|2024-10-09 07:28:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728458940000|2024-10-09 07:29:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728458950000|2024-10-09 07:29:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728458960000|2024-10-09 07:29:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728458980000|2024-10-09 07:29:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728458990000|2024-10-09 07:29:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728459000000|2024-10-09 07:30:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728459100000|2024-10-09 07:31:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728459120000|2024-10-09 07:32:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728459130000|2024-10-09 07:32:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728459140000|2024-10-09 07:32:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728459150000|2024-10-09 07:32:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728459180000|2024-10-09 07:33:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728459200000|2024-10-09 07:33:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728459210000|2024-10-09 07:33:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1728459620000|2024-10-09 07:40:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728459670000|2024-10-09 07:41:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728459690000|2024-10-09 07:41:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1728459740000|2024-10-09 07:42:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728459750000|2024-10-09 07:42:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728459760000|2024-10-09 07:42:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|10
1728459770000|2024-10-09 07:42:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728459910000|2024-10-09 07:45:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728459920000|2024-10-09 07:45:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728459930000|2024-10-09 07:45:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728459940000|2024-10-09 07:45:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728459970000|2024-10-09 07:46:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728459980000|2024-10-09 07:46:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1728459990000|2024-10-09 07:46:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1728460010000|2024-10-09 07:46:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728460100000|2024-10-09 07:48:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728460190000|2024-10-09 07:49:50|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728460260000|2024-10-09 07:51:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728460270000|2024-10-09 07:51:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728460360000|2024-10-09 07:52:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728460380000|2024-10-09 07:53:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728460390000|2024-10-09 07:53:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728460890000|2024-10-09 08:01:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728460920000|2024-10-09 08:02:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728460930000|2024-10-09 08:02:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728460940000|2024-10-09 08:02:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728460960000|2024-10-09 08:02:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728460980000|2024-10-09 08:03:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728460990000|2024-10-09 08:03:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728461010000|2024-10-09 08:03:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728461040000|2024-10-09 08:04:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1728461110000|2024-10-09 08:05:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728461690000|2024-10-09 08:14:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728462170000|2024-10-09 08:22:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728462310000|2024-10-09 08:25:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728462320000|2024-10-09 08:25:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1728462450000|2024-10-09 08:27:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728462640000|2024-10-09 08:30:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728463210000|2024-10-09 08:40:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728463230000|2024-10-09 08:40:30|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728463260000|2024-10-09 08:41:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728463270000|2024-10-09 08:41:10|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728463290000|2024-10-09 08:41:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728463300000|2024-10-09 08:41:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728463310000|2024-10-09 08:41:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|12
1728463320000|2024-10-09 08:42:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728463330000|2024-10-09 08:42:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728463340000|2024-10-09 08:42:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728463520000|2024-10-09 08:45:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728463560000|2024-10-09 08:46:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728463570000|2024-10-09 08:46:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728463750000|2024-10-09 08:49:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728463770000|2024-10-09 08:49:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728463780000|2024-10-09 08:49:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1728463790000|2024-10-09 08:49:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728463800000|2024-10-09 08:50:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728463940000|2024-10-09 08:52:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728463970000|2024-10-09 08:52:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728464110000|2024-10-09 08:55:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728464120000|2024-10-09 08:55:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728464130000|2024-10-09 08:55:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728464140000|2024-10-09 08:55:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728464230000|2024-10-09 08:57:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728464250000|2024-10-09 08:57:30|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728464290000|2024-10-09 08:58:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728464320000|2024-10-09 08:58:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728464370000|2024-10-09 08:59:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728464460000|2024-10-09 09:01:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728464500000|2024-10-09 09:01:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728464520000|2024-10-09 09:02:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728464640000|2024-10-09 09:04:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728464650000|2024-10-09 09:04:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728464720000|2024-10-09 09:05:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728464730000|2024-10-09 09:05:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728465290000|2024-10-09 09:14:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728465430000|2024-10-09 09:17:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728465440000|2024-10-09 09:17:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728465570000|2024-10-09 09:19:30|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728465600000|2024-10-09 09:20:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728465620000|2024-10-09 09:20:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728465650000|2024-10-09 09:20:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1728465660000|2024-10-09 09:21:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|12
1728465740000|2024-10-09 09:22:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728465750000|2024-10-09 09:22:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728465760000|2024-10-09 09:22:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|11
1728465800000|2024-10-09 09:23:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728465820000|2024-10-09 09:23:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728465860000|2024-10-09 09:24:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728465980000|2024-10-09 09:26:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728465990000|2024-10-09 09:26:30|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728466120000|2024-10-09 09:28:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728466130000|2024-10-09 09:28:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1728466140000|2024-10-09 09:29:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728466480000|2024-10-09 09:34:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728466550000|2024-10-09 09:35:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728466680000|2024-10-09 09:38:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728466710000|2024-10-09 09:38:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1728466740000|2024-10-09 09:39:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728466750000|2024-10-09 09:39:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728466760000|2024-10-09 09:39:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728466780000|2024-10-09 09:39:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728466900000|2024-10-09 09:41:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728466910000|2024-10-09 09:41:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728467000000|2024-10-09 09:43:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728467040000|2024-10-09 09:44:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728467120000|2024-10-09 09:45:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1728467210000|2024-10-09 09:46:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728467260000|2024-10-09 09:47:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728467520000|2024-10-09 09:52:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728467530000|2024-10-09 09:52:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728467600000|2024-10-09 09:53:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1728467610000|2024-10-09 09:53:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728467640000|2024-10-09 09:54:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1728467650000|2024-10-09 09:54:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|14
1728467660000|2024-10-09 09:54:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1728467720000|2024-10-09 09:55:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728468000000|2024-10-09 10:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728468010000|2024-10-09 10:00:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728468030000|2024-10-09 10:00:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728468070000|2024-10-09 10:01:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728468080000|2024-10-09 10:01:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728468180000|2024-10-09 10:03:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728468190000|2024-10-09 10:03:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1728468200000|2024-10-09 10:03:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728468220000|2024-10-09 10:03:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728468230000|2024-10-09 10:03:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1728468370000|2024-10-09 10:06:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728468380000|2024-10-09 10:06:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1728468630000|2024-10-09 10:10:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728468640000|2024-10-09 10:10:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728468800000|2024-10-09 10:13:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728468810000|2024-10-09 10:13:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1728468820000|2024-10-09 10:13:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728468890000|2024-10-09 10:14:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1728468980000|2024-10-09 10:16:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728469160000|2024-10-09 10:19:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728469170000|2024-10-09 10:19:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1728469180000|2024-10-09 10:19:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728469190000|2024-10-09 10:19:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728469200000|2024-10-09 10:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1728469210000|2024-10-09 10:20:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728469220000|2024-10-09 10:20:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728469230000|2024-10-09 10:20:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728469240000|2024-10-09 10:20:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728469250000|2024-10-09 10:20:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728469260000|2024-10-09 10:21:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728469270000|2024-10-09 10:21:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728469360000|2024-10-09 10:22:40|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728469460000|2024-10-09 10:24:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728469860000|2024-10-09 10:31:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728469870000|2024-10-09 10:31:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728469880000|2024-10-09 10:31:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|13
1728469890000|2024-10-09 10:31:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728469900000|2024-10-09 10:31:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1728469910000|2024-10-09 10:31:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728469980000|2024-10-09 10:33:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728471360000|2024-10-09 10:56:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728471860000|2024-10-09 11:04:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728471910000|2024-10-09 11:05:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728472080000|2024-10-09 11:08:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728472300000|2024-10-09 11:11:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728473870000|2024-10-09 11:37:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728473880000|2024-10-09 11:38:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728473900000|2024-10-09 11:38:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728474650000|2024-10-09 11:50:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728474660000|2024-10-09 11:51:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1728474670000|2024-10-09 11:51:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728474680000|2024-10-09 11:51:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728474690000|2024-10-09 11:51:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728474700000|2024-10-09 11:51:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728474710000|2024-10-09 11:51:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728474720000|2024-10-09 11:52:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728475210000|2024-10-09 12:00:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728475250000|2024-10-09 12:00:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728475260000|2024-10-09 12:01:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728475270000|2024-10-09 12:01:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728475280000|2024-10-09 12:01:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728475690000|2024-10-09 12:08:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728475810000|2024-10-09 12:10:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728475840000|2024-10-09 12:10:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728475860000|2024-10-09 12:11:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728476010000|2024-10-09 12:13:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728476080000|2024-10-09 12:14:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728476100000|2024-10-09 12:15:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728476320000|2024-10-09 12:18:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728476490000|2024-10-09 12:21:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728476520000|2024-10-09 12:22:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728476570000|2024-10-09 12:22:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728476860000|2024-10-09 12:27:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728477020000|2024-10-09 12:30:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728477150000|2024-10-09 12:32:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728477160000|2024-10-09 12:32:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728477340000|2024-10-09 12:35:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728477530000|2024-10-09 12:38:50|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|7
1728477540000|2024-10-09 12:39:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|7
1728477610000|2024-10-09 12:40:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728477660000|2024-10-09 12:41:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728477670000|2024-10-09 12:41:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728477680000|2024-10-09 12:41:20|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|7
1728477690000|2024-10-09 12:41:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728477700000|2024-10-09 12:41:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728477710000|2024-10-09 12:41:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|11
1728477740000|2024-10-09 12:42:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728477780000|2024-10-09 12:43:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728477800000|2024-10-09 12:43:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728477810000|2024-10-09 12:43:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728477830000|2024-10-09 12:43:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1728477840000|2024-10-09 12:44:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1728477850000|2024-10-09 12:44:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1728477900000|2024-10-09 12:45:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728477920000|2024-10-09 12:45:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1728477930000|2024-10-09 12:45:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1728479330000|2024-10-09 13:08:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728479340000|2024-10-09 13:09:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1728479360000|2024-10-09 13:09:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728479370000|2024-10-09 13:09:30|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728479400000|2024-10-09 13:10:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1728479430000|2024-10-09 13:10:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728479470000|2024-10-09 13:11:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728479860000|2024-10-09 13:17:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728479900000|2024-10-09 13:18:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728479970000|2024-10-09 13:19:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728480040000|2024-10-09 13:20:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728480050000|2024-10-09 13:20:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728480060000|2024-10-09 13:21:00|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1728480630000|2024-10-09 13:30:30|8.99|8.94|8.98|8.93|8.99|8.94|8.97|8.92|6
1728480640000|2024-10-09 13:30:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1728480740000|2024-10-09 13:32:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728480760000|2024-10-09 13:32:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728480780000|2024-10-09 13:33:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728480800000|2024-10-09 13:33:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728480820000|2024-10-09 13:33:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728480840000|2024-10-09 13:34:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728480930000|2024-10-09 13:35:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728480960000|2024-10-09 13:36:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728481000000|2024-10-09 13:36:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728481070000|2024-10-09 13:37:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728481110000|2024-10-09 13:38:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1728481120000|2024-10-09 13:38:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728481130000|2024-10-09 13:38:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728481140000|2024-10-09 13:39:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1728481150000|2024-10-09 13:39:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728481170000|2024-10-09 13:39:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728481930000|2024-10-09 13:52:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728481940000|2024-10-09 13:52:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728481950000|2024-10-09 13:52:30|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728482050000|2024-10-09 13:54:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728482140000|2024-10-09 13:55:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1728482150000|2024-10-09 13:55:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1728482160000|2024-10-09 13:56:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1728482170000|2024-10-09 13:56:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1728482180000|2024-10-09 13:56:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728482250000|2024-10-09 13:57:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728482360000|2024-10-09 13:59:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728482410000|2024-10-09 14:00:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728482420000|2024-10-09 14:00:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728482450000|2024-10-09 14:00:50|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|11
1728482460000|2024-10-09 14:01:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1728482470000|2024-10-09 14:01:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1728482510000|2024-10-09 14:01:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|8
1728482520000|2024-10-09 14:02:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728482570000|2024-10-09 14:02:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1728482580000|2024-10-09 14:03:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|9
1728482590000|2024-10-09 14:03:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|14
1728482600000|2024-10-09 14:03:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1728482610000|2024-10-09 14:03:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728482640000|2024-10-09 14:04:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1728482670000|2024-10-09 14:04:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728482690000|2024-10-09 14:04:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1728482700000|2024-10-09 14:05:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1728482720000|2024-10-09 14:05:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|8
1728482800000|2024-10-09 14:06:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728483510000|2024-10-09 14:18:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728483520000|2024-10-09 14:18:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728483530000|2024-10-09 14:18:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728483580000|2024-10-09 14:19:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728483590000|2024-10-09 14:19:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728483620000|2024-10-09 14:20:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728484290000|2024-10-09 14:31:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728484430000|2024-10-09 14:33:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728484440000|2024-10-09 14:34:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728484460000|2024-10-09 14:34:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1728484470000|2024-10-09 14:34:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1728484570000|2024-10-09 14:36:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728484580000|2024-10-09 14:36:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728484590000|2024-10-09 14:36:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1728484600000|2024-10-09 14:36:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728484680000|2024-10-09 14:38:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728484690000|2024-10-09 14:38:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728484710000|2024-10-09 14:38:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1728484720000|2024-10-09 14:38:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728484730000|2024-10-09 14:38:50|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1728484750000|2024-10-09 14:39:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728484840000|2024-10-09 14:40:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728484850000|2024-10-09 14:40:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728484860000|2024-10-09 14:41:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1728484870000|2024-10-09 14:41:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728484880000|2024-10-09 14:41:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728484990000|2024-10-09 14:43:10|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728485000000|2024-10-09 14:43:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728485010000|2024-10-09 14:43:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728485020000|2024-10-09 14:43:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728485030000|2024-10-09 14:43:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728485070000|2024-10-09 14:44:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728485080000|2024-10-09 14:44:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728485310000|2024-10-09 14:48:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728485320000|2024-10-09 14:48:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1728485400000|2024-10-09 14:50:00|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1728485410000|2024-10-09 14:50:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728485460000|2024-10-09 14:51:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1728485470000|2024-10-09 14:51:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1728485530000|2024-10-09 14:52:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728485550000|2024-10-09 14:52:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728486000000|2024-10-09 15:00:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728486010000|2024-10-09 15:00:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728486140000|2024-10-09 15:02:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728486170000|2024-10-09 15:02:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728487130000|2024-10-09 15:18:50|9|8.95|9.03|8.98|9.03|8.98|9|8.95|2
1728487140000|2024-10-09 15:19:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728487270000|2024-10-09 15:21:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728487280000|2024-10-09 15:21:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728487290000|2024-10-09 15:21:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728487330000|2024-10-09 15:22:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728487340000|2024-10-09 15:22:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728487450000|2024-10-09 15:24:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728487470000|2024-10-09 15:24:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728487520000|2024-10-09 15:25:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728487560000|2024-10-09 15:26:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728487570000|2024-10-09 15:26:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728487580000|2024-10-09 15:26:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728487590000|2024-10-09 15:26:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728487600000|2024-10-09 15:26:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728487690000|2024-10-09 15:28:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728487710000|2024-10-09 15:28:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728487770000|2024-10-09 15:29:30|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728487790000|2024-10-09 15:29:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728487810000|2024-10-09 15:30:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728487830000|2024-10-09 15:30:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728488440000|2024-10-09 15:40:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728488460000|2024-10-09 15:41:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728488500000|2024-10-09 15:41:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|10
1728488510000|2024-10-09 15:41:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|11
1728488520000|2024-10-09 15:42:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728488960000|2024-10-09 15:49:20|9.04|8.99|9.02|8.97|9.04|8.99|9.02|8.97|2
1728488970000|2024-10-09 15:49:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728489010000|2024-10-09 15:50:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728489030000|2024-10-09 15:50:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|10
1728489060000|2024-10-09 15:51:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728489140000|2024-10-09 15:52:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728489240000|2024-10-09 15:54:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728489260000|2024-10-09 15:54:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728489270000|2024-10-09 15:54:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1728489350000|2024-10-09 15:55:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728489400000|2024-10-09 15:56:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728489510000|2024-10-09 15:58:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1728489520000|2024-10-09 15:58:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1728489540000|2024-10-09 15:59:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728489550000|2024-10-09 15:59:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728489600000|2024-10-09 16:00:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728489610000|2024-10-09 16:00:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1728489620000|2024-10-09 16:00:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728489630000|2024-10-09 16:00:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728489640000|2024-10-09 16:00:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728489650000|2024-10-09 16:00:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728489670000|2024-10-09 16:01:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728489710000|2024-10-09 16:01:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728489770000|2024-10-09 16:02:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728489870000|2024-10-09 16:04:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728489900000|2024-10-09 16:05:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728489920000|2024-10-09 16:05:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728489930000|2024-10-09 16:05:30|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1728489950000|2024-10-09 16:05:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1728490000000|2024-10-09 16:06:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728490020000|2024-10-09 16:07:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|8
1728490030000|2024-10-09 16:07:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1728490040000|2024-10-09 16:07:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728490060000|2024-10-09 16:07:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728490070000|2024-10-09 16:07:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1728490080000|2024-10-09 16:08:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728490090000|2024-10-09 16:08:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728490110000|2024-10-09 16:08:30|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1728490170000|2024-10-09 16:09:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728490210000|2024-10-09 16:10:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728490230000|2024-10-09 16:10:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1728490240000|2024-10-09 16:10:40|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1728490250000|2024-10-09 16:10:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1728490260000|2024-10-09 16:11:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728490320000|2024-10-09 16:12:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728490380000|2024-10-09 16:13:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728490390000|2024-10-09 16:13:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728490400000|2024-10-09 16:13:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728490420000|2024-10-09 16:13:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728490430000|2024-10-09 16:13:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728490440000|2024-10-09 16:14:00|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1728490450000|2024-10-09 16:14:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728490510000|2024-10-09 16:15:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728490530000|2024-10-09 16:15:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728490550000|2024-10-09 16:15:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728490640000|2024-10-09 16:17:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728490660000|2024-10-09 16:17:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728490670000|2024-10-09 16:17:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728490680000|2024-10-09 16:18:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728490730000|2024-10-09 16:18:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1728490770000|2024-10-09 16:19:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728490800000|2024-10-09 16:20:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728491200000|2024-10-09 16:26:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728491210000|2024-10-09 16:26:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728491220000|2024-10-09 16:27:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1728491330000|2024-10-09 16:28:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728491340000|2024-10-09 16:29:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728491370000|2024-10-09 16:29:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1728491380000|2024-10-09 16:29:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728491460000|2024-10-09 16:31:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728491540000|2024-10-09 16:32:20|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|6
1728491580000|2024-10-09 16:33:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728491600000|2024-10-09 16:33:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728491680000|2024-10-09 16:34:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728491720000|2024-10-09 16:35:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728491920000|2024-10-09 16:38:40|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728491930000|2024-10-09 16:38:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728491980000|2024-10-09 16:39:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728492000000|2024-10-09 16:40:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728492090000|2024-10-09 16:41:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728492130000|2024-10-09 16:42:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728492430000|2024-10-09 16:47:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728492480000|2024-10-09 16:48:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728492510000|2024-10-09 16:48:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728492520000|2024-10-09 16:48:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1728492550000|2024-10-09 16:49:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728492600000|2024-10-09 16:50:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1728492660000|2024-10-09 16:51:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|8
1728492750000|2024-10-09 16:52:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728492840000|2024-10-09 16:54:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1728492850000|2024-10-09 16:54:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728492870000|2024-10-09 16:54:30|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1728492980000|2024-10-09 16:56:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728494150000|2024-10-09 17:15:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728494190000|2024-10-09 17:16:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728494250000|2024-10-09 17:17:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728494360000|2024-10-09 17:19:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728494930000|2024-10-09 17:28:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728495450000|2024-10-09 17:37:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728495560000|2024-10-09 17:39:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728495630000|2024-10-09 17:40:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728495670000|2024-10-09 17:41:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728495710000|2024-10-09 17:41:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728497120000|2024-10-09 18:05:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728497140000|2024-10-09 18:05:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728497150000|2024-10-09 18:05:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728497530000|2024-10-09 18:12:10|9.01|8.96|8.99|8.94|9.01|8.96|8.98|8.93|4
1728497550000|2024-10-09 18:12:30|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728497560000|2024-10-09 18:12:40|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1728497610000|2024-10-09 18:13:30|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728497630000|2024-10-09 18:13:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|7
1728497640000|2024-10-09 18:14:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728497710000|2024-10-09 18:15:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728497790000|2024-10-09 18:16:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728497820000|2024-10-09 18:17:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728497840000|2024-10-09 18:17:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728497850000|2024-10-09 18:17:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728497870000|2024-10-09 18:17:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728497950000|2024-10-09 18:19:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728497960000|2024-10-09 18:19:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728497970000|2024-10-09 18:19:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728498010000|2024-10-09 18:20:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728498020000|2024-10-09 18:20:20|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1728498050000|2024-10-09 18:20:50|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1728498070000|2024-10-09 18:21:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728498110000|2024-10-09 18:21:50|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1728498120000|2024-10-09 18:22:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728498130000|2024-10-09 18:22:10|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728498140000|2024-10-09 18:22:20|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1728498150000|2024-10-09 18:22:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728498160000|2024-10-09 18:22:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728498170000|2024-10-09 18:22:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|9
1728498180000|2024-10-09 18:23:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|8
1728498570000|2024-10-09 18:29:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728499090000|2024-10-09 18:38:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728499240000|2024-10-09 18:40:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1728499250000|2024-10-09 18:40:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1728499260000|2024-10-09 18:41:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728499280000|2024-10-09 18:41:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728499290000|2024-10-09 18:41:30|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728499310000|2024-10-09 18:41:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728499340000|2024-10-09 18:42:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728499390000|2024-10-09 18:43:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728499400000|2024-10-09 18:43:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1728499410000|2024-10-09 18:43:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728499880000|2024-10-09 18:51:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728499910000|2024-10-09 18:51:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728499950000|2024-10-09 18:52:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728500100000|2024-10-09 18:55:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728500460000|2024-10-09 19:01:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728500470000|2024-10-09 19:01:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|9
1728500510000|2024-10-09 19:01:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728500530000|2024-10-09 19:02:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728500540000|2024-10-09 19:02:20|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1728500550000|2024-10-09 19:02:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1728500570000|2024-10-09 19:02:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728500580000|2024-10-09 19:03:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728500640000|2024-10-09 19:04:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728500650000|2024-10-09 19:04:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1728500670000|2024-10-09 19:04:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728500790000|2024-10-09 19:06:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1728501170000|2024-10-09 19:12:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728501360000|2024-10-09 19:16:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728501950000|2024-10-09 19:25:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728501970000|2024-10-09 19:26:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1728501980000|2024-10-09 19:26:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728502040000|2024-10-09 19:27:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728502090000|2024-10-09 19:28:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728502840000|2024-10-09 19:40:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728503010000|2024-10-09 19:43:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728503020000|2024-10-09 19:43:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728503030000|2024-10-09 19:43:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1728503040000|2024-10-09 19:44:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728503110000|2024-10-09 19:45:10|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1728503120000|2024-10-09 19:45:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|9
1728503250000|2024-10-09 19:47:30|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1728503700000|2024-10-09 19:55:00|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1728503710000|2024-10-09 19:55:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1728503980000|2024-10-09 19:59:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728503990000|2024-10-09 19:59:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728504010000|2024-10-09 20:00:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728504810000|2024-10-09 20:13:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728504820000|2024-10-09 20:13:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1728504830000|2024-10-09 20:13:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1728504980000|2024-10-09 20:16:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728504990000|2024-10-09 20:16:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728505040000|2024-10-09 20:17:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728505050000|2024-10-09 20:17:30|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1728505060000|2024-10-09 20:17:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728505140000|2024-10-09 20:19:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728505210000|2024-10-09 20:20:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1728505240000|2024-10-09 20:20:40|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|11
1728505250000|2024-10-09 20:20:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1728505270000|2024-10-09 20:21:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728505280000|2024-10-09 20:21:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1728505590000|2024-10-09 20:26:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728505610000|2024-10-09 20:26:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728505630000|2024-10-09 20:27:10|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1728505680000|2024-10-09 20:28:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728505850000|2024-10-09 20:30:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728505870000|2024-10-09 20:31:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728505880000|2024-10-09 20:31:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1728505930000|2024-10-09 20:32:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1728505940000|2024-10-09 20:32:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1728505950000|2024-10-09 20:32:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1728505960000|2024-10-09 20:32:40|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728505970000|2024-10-09 20:32:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728505980000|2024-10-09 20:33:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728506050000|2024-10-09 20:34:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1728506150000|2024-10-09 20:35:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1728506160000|2024-10-09 20:36:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1728506170000|2024-10-09 20:36:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|8
1728506180000|2024-10-09 20:36:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728506190000|2024-10-09 20:36:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1728506200000|2024-10-09 20:36:40|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728506220000|2024-10-09 20:37:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728506230000|2024-10-09 20:37:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728506240000|2024-10-09 20:37:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728506250000|2024-10-09 20:37:30|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1728506260000|2024-10-09 20:37:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|13
1728506270000|2024-10-09 20:37:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1728506410000|2024-10-09 20:40:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728506570000|2024-10-09 20:42:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728506660000|2024-10-09 20:44:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728506700000|2024-10-09 20:45:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1728506770000|2024-10-09 20:46:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728506780000|2024-10-09 20:46:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728506790000|2024-10-09 20:46:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728506830000|2024-10-09 20:47:10|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1728506850000|2024-10-09 20:47:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728506880000|2024-10-09 20:48:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728506900000|2024-10-09 20:48:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728506920000|2024-10-09 20:48:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728506930000|2024-10-09 20:48:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728506940000|2024-10-09 20:49:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728506950000|2024-10-09 20:49:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728506960000|2024-10-09 20:49:20|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|6
1728506970000|2024-10-09 20:49:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|6
1728506980000|2024-10-09 20:49:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728507010000|2024-10-09 20:50:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728507020000|2024-10-09 20:50:20|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|9
1728507030000|2024-10-09 20:50:30|8.91|8.86|8.93|8.88|8.93|8.88|8.91|8.86|3
1728507040000|2024-10-09 20:50:40|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|6
1728507070000|2024-10-09 20:51:10|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1728507160000|2024-10-09 20:52:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728507170000|2024-10-09 20:52:50|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|7
1728507180000|2024-10-09 20:53:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1728507200000|2024-10-09 20:53:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1728507240000|2024-10-09 20:54:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1728507260000|2024-10-09 20:54:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728507290000|2024-10-09 20:54:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728507310000|2024-10-09 20:55:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728507340000|2024-10-09 20:55:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728507350000|2024-10-09 20:55:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728507380000|2024-10-09 20:56:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728507390000|2024-10-09 20:56:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1728507400000|2024-10-09 20:56:40|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1728507410000|2024-10-09 20:56:50|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1728507420000|2024-10-09 20:57:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1728507430000|2024-10-09 20:57:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728507440000|2024-10-09 20:57:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728507460000|2024-10-09 20:57:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728507480000|2024-10-09 20:58:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728507540000|2024-10-09 20:59:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1728507580000|2024-10-09 20:59:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728507610000|2024-10-09 21:00:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728507650000|2024-10-09 21:00:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728507660000|2024-10-09 21:01:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1728507670000|2024-10-09 21:01:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728507680000|2024-10-09 21:01:20|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1728507690000|2024-10-09 21:01:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|6
1728507700000|2024-10-09 21:01:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728507710000|2024-10-09 21:01:50|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1728507720000|2024-10-09 21:02:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728507730000|2024-10-09 21:02:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728507750000|2024-10-09 21:02:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728507770000|2024-10-09 21:02:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728507780000|2024-10-09 21:03:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1728507820000|2024-10-09 21:03:40|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1728507840000|2024-10-09 21:04:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728507890000|2024-10-09 21:04:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728507950000|2024-10-09 21:05:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728508000000|2024-10-09 21:06:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728508030000|2024-10-09 21:07:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728508040000|2024-10-09 21:07:20|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1728508080000|2024-10-09 21:08:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728508090000|2024-10-09 21:08:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728508100000|2024-10-09 21:08:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728508200000|2024-10-09 21:10:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728508260000|2024-10-09 21:11:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1728508350000|2024-10-09 21:12:30|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1728508360000|2024-10-09 21:12:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1728508530000|2024-10-09 21:15:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728508570000|2024-10-09 21:16:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728508620000|2024-10-09 21:17:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728508630000|2024-10-09 21:17:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728508720000|2024-10-09 21:18:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1728508740000|2024-10-09 21:19:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728508880000|2024-10-09 21:21:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|21
1728508890000|2024-10-09 21:21:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|8
1728509160000|2024-10-09 21:26:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728509300000|2024-10-09 21:28:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728509450000|2024-10-09 21:30:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728510420000|2024-10-09 21:47:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728510520000|2024-10-09 21:48:40|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728510840000|2024-10-09 21:54:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1728510850000|2024-10-09 21:54:10|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728510860000|2024-10-09 21:54:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|8
1728510870000|2024-10-09 21:54:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1728511050000|2024-10-09 21:57:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728511060000|2024-10-09 21:57:40|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|9
1728511080000|2024-10-09 21:58:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728511180000|2024-10-09 21:59:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728511410000|2024-10-09 22:03:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728511470000|2024-10-09 22:04:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728511510000|2024-10-09 22:05:10|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1728511570000|2024-10-09 22:06:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728511830000|2024-10-09 22:10:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728511900000|2024-10-09 22:11:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728512120000|2024-10-09 22:15:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728512420000|2024-10-09 22:20:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728513390000|2024-10-09 22:36:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728513950000|2024-10-09 22:45:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728514040000|2024-10-09 22:47:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728515210000|2024-10-09 23:06:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728515570000|2024-10-09 23:12:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728515620000|2024-10-09 23:13:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1728515700000|2024-10-09 23:15:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728515710000|2024-10-09 23:15:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|13
1728515760000|2024-10-09 23:16:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728515770000|2024-10-09 23:16:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|7
1728515780000|2024-10-09 23:16:20|9|8.95|9|8.95|9.01|8.96|9|8.95|19
1728515790000|2024-10-09 23:16:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|13
1728515800000|2024-10-09 23:16:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1728515810000|2024-10-09 23:16:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|12
1728515820000|2024-10-09 23:17:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|10
1728515830000|2024-10-09 23:17:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728516080000|2024-10-09 23:21:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728516120000|2024-10-09 23:22:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728516130000|2024-10-09 23:22:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728516180000|2024-10-09 23:23:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728516190000|2024-10-09 23:23:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728516200000|2024-10-09 23:23:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1728516210000|2024-10-09 23:23:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728516250000|2024-10-09 23:24:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728516260000|2024-10-09 23:24:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728516530000|2024-10-09 23:28:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728516580000|2024-10-09 23:29:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728516640000|2024-10-09 23:30:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728516660000|2024-10-09 23:31:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728516700000|2024-10-09 23:31:40|9.02|8.97|9|8.95|9.02|8.97|9|8.95|3
1728516710000|2024-10-09 23:31:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728516720000|2024-10-09 23:32:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728516780000|2024-10-09 23:33:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728516790000|2024-10-09 23:33:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728516800000|2024-10-09 23:33:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728516830000|2024-10-09 23:33:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728516840000|2024-10-09 23:34:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728517030000|2024-10-09 23:37:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728517300000|2024-10-09 23:41:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728517570000|2024-10-09 23:46:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728517580000|2024-10-09 23:46:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728517600000|2024-10-09 23:46:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728517610000|2024-10-09 23:46:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728517760000|2024-10-09 23:49:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728517840000|2024-10-09 23:50:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728517990000|2024-10-09 23:53:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|9
1728518000000|2024-10-09 23:53:20|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1728518010000|2024-10-09 23:53:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728518100000|2024-10-09 23:55:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|9
1728518110000|2024-10-09 23:55:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1728518340000|2024-10-09 23:59:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1728518400000|2024-10-10 00:00:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728518420000|2024-10-10 00:00:20|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728518480000|2024-10-10 00:01:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728518740000|2024-10-10 00:05:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728518760000|2024-10-10 00:06:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728518880000|2024-10-10 00:08:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728519050000|2024-10-10 00:10:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728519080000|2024-10-10 00:11:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1728519090000|2024-10-10 00:11:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1728519420000|2024-10-10 00:17:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1728519440000|2024-10-10 00:17:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728519470000|2024-10-10 00:17:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728519580000|2024-10-10 00:19:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728519690000|2024-10-10 00:21:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728520000000|2024-10-10 00:26:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1728520010000|2024-10-10 00:26:50|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1728520020000|2024-10-10 00:27:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728520030000|2024-10-10 00:27:10|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|3
1728520120000|2024-10-10 00:28:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728520330000|2024-10-10 00:32:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728520340000|2024-10-10 00:32:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728520350000|2024-10-10 00:32:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728520420000|2024-10-10 00:33:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728520430000|2024-10-10 00:33:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728520520000|2024-10-10 00:35:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728520530000|2024-10-10 00:35:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1728520540000|2024-10-10 00:35:40|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1728520620000|2024-10-10 00:37:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|2
1728520640000|2024-10-10 00:37:20|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728520780000|2024-10-10 00:39:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728520960000|2024-10-10 00:42:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728521100000|2024-10-10 00:45:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728521310000|2024-10-10 00:48:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728521710000|2024-10-10 00:55:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728522770000|2024-10-10 01:12:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728523790000|2024-10-10 01:29:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728524320000|2024-10-10 01:38:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728524340000|2024-10-10 01:39:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728524410000|2024-10-10 01:40:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728524460000|2024-10-10 01:41:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728524750000|2024-10-10 01:45:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728524830000|2024-10-10 01:47:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728524880000|2024-10-10 01:48:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1728524970000|2024-10-10 01:49:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728524980000|2024-10-10 01:49:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728525000000|2024-10-10 01:50:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728525360000|2024-10-10 01:56:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728526150000|2024-10-10 02:09:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728526160000|2024-10-10 02:09:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728526170000|2024-10-10 02:09:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728526180000|2024-10-10 02:09:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728526910000|2024-10-10 02:21:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728527690000|2024-10-10 02:34:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728527700000|2024-10-10 02:35:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728527730000|2024-10-10 02:35:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728527870000|2024-10-10 02:37:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728527880000|2024-10-10 02:38:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728527890000|2024-10-10 02:38:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728527950000|2024-10-10 02:39:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728527960000|2024-10-10 02:39:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728530460000|2024-10-10 03:21:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728530730000|2024-10-10 03:25:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728530740000|2024-10-10 03:25:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728530950000|2024-10-10 03:29:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728531080000|2024-10-10 03:31:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728531090000|2024-10-10 03:31:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728531120000|2024-10-10 03:32:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728531210000|2024-10-10 03:33:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728531370000|2024-10-10 03:36:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728531380000|2024-10-10 03:36:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728531420000|2024-10-10 03:37:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728531490000|2024-10-10 03:38:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728531510000|2024-10-10 03:38:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728531520000|2024-10-10 03:38:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728531610000|2024-10-10 03:40:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728531910000|2024-10-10 03:45:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728532250000|2024-10-10 03:50:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728532430000|2024-10-10 03:53:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728532700000|2024-10-10 03:58:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728532800000|2024-10-10 04:00:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728532820000|2024-10-10 04:00:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728532850000|2024-10-10 04:00:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728533380000|2024-10-10 04:09:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728533680000|2024-10-10 04:14:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728533720000|2024-10-10 04:15:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728533840000|2024-10-10 04:17:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728534250000|2024-10-10 04:24:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728534420000|2024-10-10 04:27:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728534430000|2024-10-10 04:27:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728534450000|2024-10-10 04:27:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728534490000|2024-10-10 04:28:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728534500000|2024-10-10 04:28:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728534530000|2024-10-10 04:28:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728534540000|2024-10-10 04:29:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728534560000|2024-10-10 04:29:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728534710000|2024-10-10 04:31:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728534720000|2024-10-10 04:32:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728534830000|2024-10-10 04:33:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728534840000|2024-10-10 04:34:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728534900000|2024-10-10 04:35:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728535350000|2024-10-10 04:42:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728535380000|2024-10-10 04:43:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728535460000|2024-10-10 04:44:20|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728535470000|2024-10-10 04:44:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728535500000|2024-10-10 04:45:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728535510000|2024-10-10 04:45:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728535560000|2024-10-10 04:46:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728535570000|2024-10-10 04:46:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728535580000|2024-10-10 04:46:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728535590000|2024-10-10 04:46:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728535800000|2024-10-10 04:50:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728535810000|2024-10-10 04:50:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728535840000|2024-10-10 04:50:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728535860000|2024-10-10 04:51:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728536500000|2024-10-10 05:01:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728536510000|2024-10-10 05:01:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728537050000|2024-10-10 05:10:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728537170000|2024-10-10 05:12:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728537190000|2024-10-10 05:13:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728537790000|2024-10-10 05:23:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728537810000|2024-10-10 05:23:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728538290000|2024-10-10 05:31:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1728538870000|2024-10-10 05:41:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728539030000|2024-10-10 05:43:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728539090000|2024-10-10 05:44:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728539100000|2024-10-10 05:45:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728539120000|2024-10-10 05:45:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728539160000|2024-10-10 05:46:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728539910000|2024-10-10 05:58:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728540020000|2024-10-10 06:00:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728540040000|2024-10-10 06:00:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728540430000|2024-10-10 06:07:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728540530000|2024-10-10 06:08:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728541330000|2024-10-10 06:22:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728542250000|2024-10-10 06:37:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728543500000|2024-10-10 06:58:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728543510000|2024-10-10 06:58:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728543520000|2024-10-10 06:58:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728543530000|2024-10-10 06:58:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728543830000|2024-10-10 07:03:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728544600000|2024-10-10 07:16:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728544760000|2024-10-10 07:19:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728545350000|2024-10-10 07:29:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728545890000|2024-10-10 07:38:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728547010000|2024-10-10 07:56:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728547140000|2024-10-10 07:59:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728547200000|2024-10-10 08:00:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728548490000|2024-10-10 08:21:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728548850000|2024-10-10 08:27:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728549010000|2024-10-10 08:30:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728549150000|2024-10-10 08:32:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728549520000|2024-10-10 08:38:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728549840000|2024-10-10 08:44:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728549930000|2024-10-10 08:45:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728550100000|2024-10-10 08:48:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728550120000|2024-10-10 08:48:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728550140000|2024-10-10 08:49:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728551350000|2024-10-10 09:09:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728551380000|2024-10-10 09:09:40|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1728551390000|2024-10-10 09:09:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728551920000|2024-10-10 09:18:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728552000000|2024-10-10 09:20:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728552010000|2024-10-10 09:20:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1728552020000|2024-10-10 09:20:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728552060000|2024-10-10 09:21:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728552070000|2024-10-10 09:21:10|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|4
1728552090000|2024-10-10 09:21:30|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728552120000|2024-10-10 09:22:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728552240000|2024-10-10 09:24:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1728552250000|2024-10-10 09:24:10|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1728552260000|2024-10-10 09:24:20|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|8
1728552270000|2024-10-10 09:24:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1728552370000|2024-10-10 09:26:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1728552460000|2024-10-10 09:27:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1728552480000|2024-10-10 09:28:00|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|5
1728552540000|2024-10-10 09:29:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1728552640000|2024-10-10 09:30:40|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1728552710000|2024-10-10 09:31:50|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1728552720000|2024-10-10 09:32:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|14
1728552730000|2024-10-10 09:32:10|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1728552740000|2024-10-10 09:32:20|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1728552750000|2024-10-10 09:32:30|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|3
1728552770000|2024-10-10 09:32:50|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|5
1728552780000|2024-10-10 09:33:00|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|3
1728552850000|2024-10-10 09:34:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1728552950000|2024-10-10 09:35:50|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728552960000|2024-10-10 09:36:00|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1728553020000|2024-10-10 09:37:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728553030000|2024-10-10 09:37:10|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|5
1728553090000|2024-10-10 09:38:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1728553170000|2024-10-10 09:39:30|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|2
1728553200000|2024-10-10 09:40:00|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1728553220000|2024-10-10 09:40:20|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|5
1728553240000|2024-10-10 09:40:40|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1728553250000|2024-10-10 09:40:50|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1728553260000|2024-10-10 09:41:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|8
1728553270000|2024-10-10 09:41:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728554520000|2024-10-10 10:02:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1728554640000|2024-10-10 10:04:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1728554650000|2024-10-10 10:04:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728555510000|2024-10-10 10:18:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728555520000|2024-10-10 10:18:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728556550000|2024-10-10 10:35:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728556630000|2024-10-10 10:37:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728557100000|2024-10-10 10:45:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728557110000|2024-10-10 10:45:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728557250000|2024-10-10 10:47:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728557260000|2024-10-10 10:47:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728557530000|2024-10-10 10:52:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728557580000|2024-10-10 10:53:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728557650000|2024-10-10 10:54:10|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728557720000|2024-10-10 10:55:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728557740000|2024-10-10 10:55:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728557750000|2024-10-10 10:55:50|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728557780000|2024-10-10 10:56:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728557820000|2024-10-10 10:57:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728558030000|2024-10-10 11:00:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728558180000|2024-10-10 11:03:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1728558190000|2024-10-10 11:03:10|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1728558490000|2024-10-10 11:08:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728558500000|2024-10-10 11:08:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1728558530000|2024-10-10 11:08:50|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1728558570000|2024-10-10 11:09:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728558880000|2024-10-10 11:14:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728558920000|2024-10-10 11:15:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728559010000|2024-10-10 11:16:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728559740000|2024-10-10 11:29:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728559750000|2024-10-10 11:29:10|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|7
1728559820000|2024-10-10 11:30:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1728559830000|2024-10-10 11:30:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728559880000|2024-10-10 11:31:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728559890000|2024-10-10 11:31:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728559960000|2024-10-10 11:32:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|12
1728559970000|2024-10-10 11:32:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|12
1728559980000|2024-10-10 11:33:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|7
1728560020000|2024-10-10 11:33:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1728560030000|2024-10-10 11:33:50|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1728560050000|2024-10-10 11:34:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728560070000|2024-10-10 11:34:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728560100000|2024-10-10 11:35:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1728560150000|2024-10-10 11:35:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728560160000|2024-10-10 11:36:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728560200000|2024-10-10 11:36:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728560220000|2024-10-10 11:37:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1728560230000|2024-10-10 11:37:10|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1728560250000|2024-10-10 11:37:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1728560260000|2024-10-10 11:37:40|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1728560270000|2024-10-10 11:37:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728560290000|2024-10-10 11:38:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728560300000|2024-10-10 11:38:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|17
1728560310000|2024-10-10 11:38:30|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1728560320000|2024-10-10 11:38:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728560330000|2024-10-10 11:38:50|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|7
1728560340000|2024-10-10 11:39:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|11
1728560350000|2024-10-10 11:39:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728560360000|2024-10-10 11:39:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|11
1728560370000|2024-10-10 11:39:30|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1728560380000|2024-10-10 11:39:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1728560390000|2024-10-10 11:39:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1728560400000|2024-10-10 11:40:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|9
1728560510000|2024-10-10 11:41:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728560520000|2024-10-10 11:42:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1728560570000|2024-10-10 11:42:50|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1728560580000|2024-10-10 11:43:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1728560600000|2024-10-10 11:43:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1728560610000|2024-10-10 11:43:30|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1728560620000|2024-10-10 11:43:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728560630000|2024-10-10 11:43:50|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1728560650000|2024-10-10 11:44:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728560660000|2024-10-10 11:44:20|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1728560990000|2024-10-10 11:49:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1728561000000|2024-10-10 11:50:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728561010000|2024-10-10 11:50:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728561040000|2024-10-10 11:50:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1728561050000|2024-10-10 11:50:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1728561180000|2024-10-10 11:53:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728561230000|2024-10-10 11:53:50|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|9
1728561240000|2024-10-10 11:54:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|10
1728561310000|2024-10-10 11:55:10|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|7
1728561320000|2024-10-10 11:55:20|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1728561330000|2024-10-10 11:55:30|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1728561340000|2024-10-10 11:55:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1728561370000|2024-10-10 11:56:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728561580000|2024-10-10 11:59:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728561590000|2024-10-10 11:59:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1728561600000|2024-10-10 12:00:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1728561610000|2024-10-10 12:00:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1728561660000|2024-10-10 12:01:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728561700000|2024-10-10 12:01:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728562130000|2024-10-10 12:08:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728562140000|2024-10-10 12:09:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728562170000|2024-10-10 12:09:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728562180000|2024-10-10 12:09:40|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1728562190000|2024-10-10 12:09:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728562450000|2024-10-10 12:14:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728562540000|2024-10-10 12:15:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728562640000|2024-10-10 12:17:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728562680000|2024-10-10 12:18:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1728562690000|2024-10-10 12:18:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728562840000|2024-10-10 12:20:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1728562940000|2024-10-10 12:22:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728562970000|2024-10-10 12:22:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728562980000|2024-10-10 12:23:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1728563400000|2024-10-10 12:30:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|4
1728563410000|2024-10-10 12:30:10|8.97|8.92|8.96|8.91|8.98|8.93|8.96|8.91|4
1728563420000|2024-10-10 12:30:20|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1728563440000|2024-10-10 12:30:40|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1728563460000|2024-10-10 12:31:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728563470000|2024-10-10 12:31:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1728563480000|2024-10-10 12:31:20|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728563490000|2024-10-10 12:31:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1728563510000|2024-10-10 12:31:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728563530000|2024-10-10 12:32:10|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1728563540000|2024-10-10 12:32:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728563570000|2024-10-10 12:32:50|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728563580000|2024-10-10 12:33:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728563640000|2024-10-10 12:34:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1728563660000|2024-10-10 12:34:20|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|4
1728563670000|2024-10-10 12:34:30|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1728563700000|2024-10-10 12:35:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728563710000|2024-10-10 12:35:10|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1728563720000|2024-10-10 12:35:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728563740000|2024-10-10 12:35:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728563770000|2024-10-10 12:36:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728563780000|2024-10-10 12:36:20|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1728563790000|2024-10-10 12:36:30|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|6
1728563800000|2024-10-10 12:36:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728563820000|2024-10-10 12:37:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728564090000|2024-10-10 12:41:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728564110000|2024-10-10 12:41:50|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1728564120000|2024-10-10 12:42:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1728564130000|2024-10-10 12:42:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728564160000|2024-10-10 12:42:40|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728564170000|2024-10-10 12:42:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728564180000|2024-10-10 12:43:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1728564190000|2024-10-10 12:43:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1728564200000|2024-10-10 12:43:20|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1728564210000|2024-10-10 12:43:30|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|10
1728564220000|2024-10-10 12:43:40|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728564230000|2024-10-10 12:43:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728564260000|2024-10-10 12:44:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728564320000|2024-10-10 12:45:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728564360000|2024-10-10 12:46:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1728564410000|2024-10-10 12:46:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728564420000|2024-10-10 12:47:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728564430000|2024-10-10 12:47:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|6
1728564460000|2024-10-10 12:47:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728564500000|2024-10-10 12:48:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728564540000|2024-10-10 12:49:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728564580000|2024-10-10 12:49:40|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1728564590000|2024-10-10 12:49:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1728564600000|2024-10-10 12:50:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1728564610000|2024-10-10 12:50:10|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|7
1728564620000|2024-10-10 12:50:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728564690000|2024-10-10 12:51:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728564710000|2024-10-10 12:51:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728564750000|2024-10-10 12:52:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728564770000|2024-10-10 12:52:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728564790000|2024-10-10 12:53:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728564800000|2024-10-10 12:53:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728564840000|2024-10-10 12:54:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728564850000|2024-10-10 12:54:10|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1728564860000|2024-10-10 12:54:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1728564870000|2024-10-10 12:54:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|9
1728564880000|2024-10-10 12:54:40|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1728564890000|2024-10-10 12:54:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728564910000|2024-10-10 12:55:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728564940000|2024-10-10 12:55:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728564960000|2024-10-10 12:56:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|11
1728564970000|2024-10-10 12:56:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728564980000|2024-10-10 12:56:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1728565010000|2024-10-10 12:56:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728565020000|2024-10-10 12:57:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728565030000|2024-10-10 12:57:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1728565060000|2024-10-10 12:57:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728565070000|2024-10-10 12:57:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728565090000|2024-10-10 12:58:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728565100000|2024-10-10 12:58:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1728565140000|2024-10-10 12:59:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728565150000|2024-10-10 12:59:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1728565160000|2024-10-10 12:59:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728565180000|2024-10-10 12:59:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728565220000|2024-10-10 13:00:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728565230000|2024-10-10 13:00:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1728565240000|2024-10-10 13:00:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728565250000|2024-10-10 13:00:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728565650000|2024-10-10 13:07:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728565660000|2024-10-10 13:07:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|11
1728565670000|2024-10-10 13:07:50|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728565680000|2024-10-10 13:08:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728565690000|2024-10-10 13:08:10|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728565700000|2024-10-10 13:08:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728565730000|2024-10-10 13:08:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1728565740000|2024-10-10 13:09:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728565760000|2024-10-10 13:09:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728565770000|2024-10-10 13:09:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|9
1728565780000|2024-10-10 13:09:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728565790000|2024-10-10 13:09:50|9.05|9|9.05|9|9.06|9.01|9.05|9|5
1728565800000|2024-10-10 13:10:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728565810000|2024-10-10 13:10:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728565820000|2024-10-10 13:10:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728565840000|2024-10-10 13:10:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728565850000|2024-10-10 13:10:50|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1728565860000|2024-10-10 13:11:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|11
1728565870000|2024-10-10 13:11:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1728565880000|2024-10-10 13:11:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728565890000|2024-10-10 13:11:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728565900000|2024-10-10 13:11:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728565940000|2024-10-10 13:12:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728565950000|2024-10-10 13:12:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1728565970000|2024-10-10 13:12:50|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728565990000|2024-10-10 13:13:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728566000000|2024-10-10 13:13:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728566010000|2024-10-10 13:13:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728566020000|2024-10-10 13:13:40|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1728566030000|2024-10-10 13:13:50|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1728566040000|2024-10-10 13:14:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1728566070000|2024-10-10 13:14:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728566100000|2024-10-10 13:15:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728566110000|2024-10-10 13:15:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728566120000|2024-10-10 13:15:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728566130000|2024-10-10 13:15:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728566140000|2024-10-10 13:15:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1728566160000|2024-10-10 13:16:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728566180000|2024-10-10 13:16:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1728566190000|2024-10-10 13:16:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728566280000|2024-10-10 13:18:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728566290000|2024-10-10 13:18:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728566300000|2024-10-10 13:18:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1728566330000|2024-10-10 13:18:50|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1728566350000|2024-10-10 13:19:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728566360000|2024-10-10 13:19:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728566370000|2024-10-10 13:19:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728566460000|2024-10-10 13:21:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728566470000|2024-10-10 13:21:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728566950000|2024-10-10 13:29:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728566960000|2024-10-10 13:29:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728566980000|2024-10-10 13:29:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728567000000|2024-10-10 13:30:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567020000|2024-10-10 13:30:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728567030000|2024-10-10 13:30:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|13
1728567060000|2024-10-10 13:31:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|13
1728567070000|2024-10-10 13:31:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1728567080000|2024-10-10 13:31:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728567100000|2024-10-10 13:31:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728567110000|2024-10-10 13:31:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728567120000|2024-10-10 13:32:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728567130000|2024-10-10 13:32:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728567140000|2024-10-10 13:32:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|7
1728567170000|2024-10-10 13:32:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567180000|2024-10-10 13:33:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728567190000|2024-10-10 13:33:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728567210000|2024-10-10 13:33:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728567220000|2024-10-10 13:33:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567240000|2024-10-10 13:34:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728567250000|2024-10-10 13:34:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728567260000|2024-10-10 13:34:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728567270000|2024-10-10 13:34:30|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728567280000|2024-10-10 13:34:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728567300000|2024-10-10 13:35:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567320000|2024-10-10 13:35:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1728567340000|2024-10-10 13:35:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728567350000|2024-10-10 13:35:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728567380000|2024-10-10 13:36:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567400000|2024-10-10 13:36:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728567430000|2024-10-10 13:37:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728567450000|2024-10-10 13:37:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567460000|2024-10-10 13:37:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728567470000|2024-10-10 13:37:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728567480000|2024-10-10 13:38:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567490000|2024-10-10 13:38:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728567500000|2024-10-10 13:38:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728567520000|2024-10-10 13:38:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567540000|2024-10-10 13:39:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728567550000|2024-10-10 13:39:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567570000|2024-10-10 13:39:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728567580000|2024-10-10 13:39:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728567600000|2024-10-10 13:40:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728567620000|2024-10-10 13:40:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728567630000|2024-10-10 13:40:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567640000|2024-10-10 13:40:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728567650000|2024-10-10 13:40:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567660000|2024-10-10 13:41:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728567670000|2024-10-10 13:41:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728567680000|2024-10-10 13:41:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728567720000|2024-10-10 13:42:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728567750000|2024-10-10 13:42:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567760000|2024-10-10 13:42:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728567770000|2024-10-10 13:42:50|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728567780000|2024-10-10 13:43:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728567790000|2024-10-10 13:43:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728567800000|2024-10-10 13:43:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728567810000|2024-10-10 13:43:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728567820000|2024-10-10 13:43:40|9.05|9|9.05|9|9.06|9.01|9.05|9|7
1728567850000|2024-10-10 13:44:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728567860000|2024-10-10 13:44:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|11
1728567870000|2024-10-10 13:44:30|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728567880000|2024-10-10 13:44:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|12
1728567890000|2024-10-10 13:44:50|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728567900000|2024-10-10 13:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728567920000|2024-10-10 13:45:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1728567930000|2024-10-10 13:45:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1728567940000|2024-10-10 13:45:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728567960000|2024-10-10 13:46:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728567970000|2024-10-10 13:46:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728567980000|2024-10-10 13:46:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728567990000|2024-10-10 13:46:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728568010000|2024-10-10 13:46:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728568040000|2024-10-10 13:47:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728568060000|2024-10-10 13:47:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728568070000|2024-10-10 13:47:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728568080000|2024-10-10 13:48:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728568090000|2024-10-10 13:48:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728568100000|2024-10-10 13:48:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|8
1728568130000|2024-10-10 13:48:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728568140000|2024-10-10 13:49:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728568150000|2024-10-10 13:49:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728568160000|2024-10-10 13:49:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1728568180000|2024-10-10 13:49:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728568190000|2024-10-10 13:49:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1728568200000|2024-10-10 13:50:00|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1728568210000|2024-10-10 13:50:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728568220000|2024-10-10 13:50:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1728568230000|2024-10-10 13:50:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1728568250000|2024-10-10 13:50:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728568260000|2024-10-10 13:51:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1728568270000|2024-10-10 13:51:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1728568280000|2024-10-10 13:51:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1728568290000|2024-10-10 13:51:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728568300000|2024-10-10 13:51:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1728568310000|2024-10-10 13:51:50|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1728568330000|2024-10-10 13:52:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728568370000|2024-10-10 13:52:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728568400000|2024-10-10 13:53:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728568410000|2024-10-10 13:53:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728568440000|2024-10-10 13:54:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728568450000|2024-10-10 13:54:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|6
1728568460000|2024-10-10 13:54:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728568490000|2024-10-10 13:54:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728568500000|2024-10-10 13:55:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|4
1728568510000|2024-10-10 13:55:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728568520000|2024-10-10 13:55:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728568590000|2024-10-10 13:56:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728568610000|2024-10-10 13:56:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728568620000|2024-10-10 13:57:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1728568630000|2024-10-10 13:57:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1728568650000|2024-10-10 13:57:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728568660000|2024-10-10 13:57:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728568670000|2024-10-10 13:57:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728568680000|2024-10-10 13:58:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1728568690000|2024-10-10 13:58:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728568700000|2024-10-10 13:58:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728568750000|2024-10-10 13:59:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728568760000|2024-10-10 13:59:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728568770000|2024-10-10 13:59:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728568780000|2024-10-10 13:59:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728568790000|2024-10-10 13:59:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728568800000|2024-10-10 14:00:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1728568820000|2024-10-10 14:00:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728568830000|2024-10-10 14:00:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728568840000|2024-10-10 14:00:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1728568850000|2024-10-10 14:00:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728568860000|2024-10-10 14:01:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1728568870000|2024-10-10 14:01:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728568880000|2024-10-10 14:01:20|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728568890000|2024-10-10 14:01:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1728568900000|2024-10-10 14:01:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728568910000|2024-10-10 14:01:50|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|7
1728568920000|2024-10-10 14:02:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1728568930000|2024-10-10 14:02:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728569290000|2024-10-10 14:08:10|8.99|8.94|8.96|8.91|8.99|8.94|8.96|8.91|2
1728569300000|2024-10-10 14:08:20|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1728569360000|2024-10-10 14:09:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728569370000|2024-10-10 14:09:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728569400000|2024-10-10 14:10:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1728569410000|2024-10-10 14:10:10|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|14
1728569420000|2024-10-10 14:10:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728569430000|2024-10-10 14:10:30|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728569440000|2024-10-10 14:10:40|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728569450000|2024-10-10 14:10:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728569460000|2024-10-10 14:11:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1728569470000|2024-10-10 14:11:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728569510000|2024-10-10 14:11:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728569570000|2024-10-10 14:12:50|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1728569580000|2024-10-10 14:13:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1728569720000|2024-10-10 14:15:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728569730000|2024-10-10 14:15:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728569750000|2024-10-10 14:15:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728569780000|2024-10-10 14:16:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728569790000|2024-10-10 14:16:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728569810000|2024-10-10 14:16:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728569820000|2024-10-10 14:17:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1728569850000|2024-10-10 14:17:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728569880000|2024-10-10 14:18:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728569890000|2024-10-10 14:18:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728569900000|2024-10-10 14:18:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728569930000|2024-10-10 14:18:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728569940000|2024-10-10 14:19:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728569950000|2024-10-10 14:19:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728569970000|2024-10-10 14:19:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728569980000|2024-10-10 14:19:40|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1728570070000|2024-10-10 14:21:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728570090000|2024-10-10 14:21:30|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|8
1728570100000|2024-10-10 14:21:40|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1728570110000|2024-10-10 14:21:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728570120000|2024-10-10 14:22:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1728570140000|2024-10-10 14:22:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728570160000|2024-10-10 14:22:40|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|5
1728570170000|2024-10-10 14:22:50|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1728570180000|2024-10-10 14:23:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1728570190000|2024-10-10 14:23:10|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|11
1728570200000|2024-10-10 14:23:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728570220000|2024-10-10 14:23:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728570240000|2024-10-10 14:24:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728570250000|2024-10-10 14:24:10|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728570260000|2024-10-10 14:24:20|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|4
1728570280000|2024-10-10 14:24:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728570290000|2024-10-10 14:24:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728570300000|2024-10-10 14:25:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1728570310000|2024-10-10 14:25:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728570380000|2024-10-10 14:26:20|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|5
1728570440000|2024-10-10 14:27:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728570460000|2024-10-10 14:27:40|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|10
1728570470000|2024-10-10 14:27:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728570480000|2024-10-10 14:28:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1728570500000|2024-10-10 14:28:20|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728570510000|2024-10-10 14:28:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1728570520000|2024-10-10 14:28:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728570550000|2024-10-10 14:29:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728570560000|2024-10-10 14:29:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1728570580000|2024-10-10 14:29:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728570590000|2024-10-10 14:29:50|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1728570630000|2024-10-10 14:30:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728570640000|2024-10-10 14:30:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728570650000|2024-10-10 14:30:50|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728570660000|2024-10-10 14:31:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1728570670000|2024-10-10 14:31:10|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728570710000|2024-10-10 14:31:50|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728570720000|2024-10-10 14:32:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728570730000|2024-10-10 14:32:10|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|3
1728570810000|2024-10-10 14:33:30|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728570830000|2024-10-10 14:33:50|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1728570840000|2024-10-10 14:34:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728571890000|2024-10-10 14:51:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728571900000|2024-10-10 14:51:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1728571920000|2024-10-10 14:52:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1728571960000|2024-10-10 14:52:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728571980000|2024-10-10 14:53:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1728571990000|2024-10-10 14:53:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1728572100000|2024-10-10 14:55:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1728572110000|2024-10-10 14:55:10|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728572120000|2024-10-10 14:55:20|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1728572150000|2024-10-10 14:55:50|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728572160000|2024-10-10 14:56:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|9
1728572170000|2024-10-10 14:56:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1728572180000|2024-10-10 14:56:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728572190000|2024-10-10 14:56:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728572250000|2024-10-10 14:57:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728572260000|2024-10-10 14:57:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728572270000|2024-10-10 14:57:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1728572280000|2024-10-10 14:58:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728572290000|2024-10-10 14:58:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728572330000|2024-10-10 14:58:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728572350000|2024-10-10 14:59:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728572670000|2024-10-10 15:04:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728572690000|2024-10-10 15:04:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728572700000|2024-10-10 15:05:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728572710000|2024-10-10 15:05:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1728572720000|2024-10-10 15:05:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1728572730000|2024-10-10 15:05:30|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1728572740000|2024-10-10 15:05:40|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1728572750000|2024-10-10 15:05:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728572780000|2024-10-10 15:06:20|9|8.95|9|8.95|9|8.95|8.99|8.94|9
1728572790000|2024-10-10 15:06:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728572840000|2024-10-10 15:07:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|10
1728572850000|2024-10-10 15:07:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1728572860000|2024-10-10 15:07:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1728572900000|2024-10-10 15:08:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728572940000|2024-10-10 15:09:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1728572950000|2024-10-10 15:09:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728573020000|2024-10-10 15:10:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|7
1728573030000|2024-10-10 15:10:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728573050000|2024-10-10 15:10:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728573070000|2024-10-10 15:11:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728573110000|2024-10-10 15:11:50|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1728573120000|2024-10-10 15:12:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728573170000|2024-10-10 15:12:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728573710000|2024-10-10 15:21:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728574490000|2024-10-10 15:34:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728574500000|2024-10-10 15:35:00|8.97|8.92|8.97|8.92|8.98|8.93|8.96|8.91|9
1728574510000|2024-10-10 15:35:10|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728574580000|2024-10-10 15:36:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1728574590000|2024-10-10 15:36:30|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728575150000|2024-10-10 15:45:50|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728575180000|2024-10-10 15:46:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728575190000|2024-10-10 15:46:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728575290000|2024-10-10 15:48:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728575300000|2024-10-10 15:48:20|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728575730000|2024-10-10 15:55:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728575830000|2024-10-10 15:57:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728575860000|2024-10-10 15:57:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728576020000|2024-10-10 16:00:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728576030000|2024-10-10 16:00:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728576040000|2024-10-10 16:00:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|12
1728576050000|2024-10-10 16:00:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728576060000|2024-10-10 16:01:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1728576070000|2024-10-10 16:01:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728576080000|2024-10-10 16:01:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1728576130000|2024-10-10 16:02:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728576140000|2024-10-10 16:02:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728576210000|2024-10-10 16:03:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728576250000|2024-10-10 16:04:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728576270000|2024-10-10 16:04:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728576290000|2024-10-10 16:04:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728576330000|2024-10-10 16:05:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728576340000|2024-10-10 16:05:40|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1728576350000|2024-10-10 16:05:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1728576360000|2024-10-10 16:06:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728576390000|2024-10-10 16:06:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728576710000|2024-10-10 16:11:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728576740000|2024-10-10 16:12:20|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|5
1728576750000|2024-10-10 16:12:30|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1728576790000|2024-10-10 16:13:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1728576800000|2024-10-10 16:13:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728577610000|2024-10-10 16:26:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728577660000|2024-10-10 16:27:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1728577720000|2024-10-10 16:28:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728577730000|2024-10-10 16:28:50|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728577740000|2024-10-10 16:29:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728577750000|2024-10-10 16:29:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728577780000|2024-10-10 16:29:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728577800000|2024-10-10 16:30:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728577830000|2024-10-10 16:30:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728578650000|2024-10-10 16:44:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728578660000|2024-10-10 16:44:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728578690000|2024-10-10 16:44:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728578700000|2024-10-10 16:45:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728578760000|2024-10-10 16:46:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728578770000|2024-10-10 16:46:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728578790000|2024-10-10 16:46:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728578800000|2024-10-10 16:46:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1728578900000|2024-10-10 16:48:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728578970000|2024-10-10 16:49:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728578980000|2024-10-10 16:49:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728579100000|2024-10-10 16:51:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728579130000|2024-10-10 16:52:10|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1728579160000|2024-10-10 16:52:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728579210000|2024-10-10 16:53:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728579250000|2024-10-10 16:54:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1728579260000|2024-10-10 16:54:20|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|9
1728579270000|2024-10-10 16:54:30|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728579320000|2024-10-10 16:55:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728579340000|2024-10-10 16:55:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728579570000|2024-10-10 16:59:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1728579580000|2024-10-10 16:59:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728579600000|2024-10-10 17:00:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728579620000|2024-10-10 17:00:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728579660000|2024-10-10 17:01:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728579730000|2024-10-10 17:02:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728579770000|2024-10-10 17:02:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728579790000|2024-10-10 17:03:10|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1728579810000|2024-10-10 17:03:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728579840000|2024-10-10 17:04:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728579850000|2024-10-10 17:04:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|10
1728579860000|2024-10-10 17:04:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1728579870000|2024-10-10 17:04:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1728579890000|2024-10-10 17:04:50|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728579900000|2024-10-10 17:05:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728579910000|2024-10-10 17:05:10|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|7
1728579940000|2024-10-10 17:05:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1728579960000|2024-10-10 17:06:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728579990000|2024-10-10 17:06:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728580010000|2024-10-10 17:06:50|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728580030000|2024-10-10 17:07:10|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728580040000|2024-10-10 17:07:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1728580050000|2024-10-10 17:07:30|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|7
1728580060000|2024-10-10 17:07:40|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1728580070000|2024-10-10 17:07:50|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|3
1728580100000|2024-10-10 17:08:20|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1728580210000|2024-10-10 17:10:10|8.94|8.89|8.96|8.91|8.96|8.91|8.94|8.89|3
1728580230000|2024-10-10 17:10:30|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728580240000|2024-10-10 17:10:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728580280000|2024-10-10 17:11:20|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1728580330000|2024-10-10 17:12:10|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728580350000|2024-10-10 17:12:30|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728580360000|2024-10-10 17:12:40|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728580370000|2024-10-10 17:12:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728580410000|2024-10-10 17:13:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728580420000|2024-10-10 17:13:40|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728580430000|2024-10-10 17:13:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728580440000|2024-10-10 17:14:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728580470000|2024-10-10 17:14:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728580790000|2024-10-10 17:19:50|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1728580800000|2024-10-10 17:20:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728580810000|2024-10-10 17:20:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1728580860000|2024-10-10 17:21:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728580870000|2024-10-10 17:21:10|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728580890000|2024-10-10 17:21:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728580900000|2024-10-10 17:21:40|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1728580960000|2024-10-10 17:22:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728580970000|2024-10-10 17:22:50|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1728581430000|2024-10-10 17:30:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728581460000|2024-10-10 17:31:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1728581470000|2024-10-10 17:31:10|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1728581480000|2024-10-10 17:31:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1728581520000|2024-10-10 17:32:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728581530000|2024-10-10 17:32:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728581540000|2024-10-10 17:32:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728581640000|2024-10-10 17:34:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1728581650000|2024-10-10 17:34:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728581660000|2024-10-10 17:34:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728581720000|2024-10-10 17:35:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1728581780000|2024-10-10 17:36:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1728581790000|2024-10-10 17:36:30|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1728581800000|2024-10-10 17:36:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728581860000|2024-10-10 17:37:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728581980000|2024-10-10 17:39:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728582030000|2024-10-10 17:40:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|10
1728582040000|2024-10-10 17:40:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728582050000|2024-10-10 17:40:50|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728582100000|2024-10-10 17:41:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728582240000|2024-10-10 17:44:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728582400000|2024-10-10 17:46:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728582490000|2024-10-10 17:48:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728582800000|2024-10-10 17:53:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728582810000|2024-10-10 17:53:30|8.96|8.91|8.93|8.88|8.97|8.92|8.93|8.88|8
1728582820000|2024-10-10 17:53:40|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1728582840000|2024-10-10 17:54:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728582850000|2024-10-10 17:54:10|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1728582860000|2024-10-10 17:54:20|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1728582870000|2024-10-10 17:54:30|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1728582880000|2024-10-10 17:54:40|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1728582900000|2024-10-10 17:55:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728582910000|2024-10-10 17:55:10|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|3
1728582920000|2024-10-10 17:55:20|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|2
1728582940000|2024-10-10 17:55:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728582950000|2024-10-10 17:55:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728582960000|2024-10-10 17:56:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1728582970000|2024-10-10 17:56:10|8.93|8.88|8.92|8.87|8.93|8.88|8.91|8.86|4
1728582980000|2024-10-10 17:56:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728582990000|2024-10-10 17:56:30|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1728583000000|2024-10-10 17:56:40|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|8
1728583020000|2024-10-10 17:57:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728583030000|2024-10-10 17:57:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1728583040000|2024-10-10 17:57:20|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728583050000|2024-10-10 17:57:30|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|7
1728583060000|2024-10-10 17:57:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728583070000|2024-10-10 17:57:50|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1728583080000|2024-10-10 17:58:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|12
1728583090000|2024-10-10 17:58:10|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1728583100000|2024-10-10 17:58:20|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|12
1728583110000|2024-10-10 17:58:30|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1728583120000|2024-10-10 17:58:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728583150000|2024-10-10 17:59:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728583180000|2024-10-10 17:59:40|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1728583190000|2024-10-10 17:59:50|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1728583200000|2024-10-10 18:00:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728583230000|2024-10-10 18:00:30|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1728583260000|2024-10-10 18:01:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728583280000|2024-10-10 18:01:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728583300000|2024-10-10 18:01:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728583310000|2024-10-10 18:01:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728583320000|2024-10-10 18:02:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1728583340000|2024-10-10 18:02:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728583380000|2024-10-10 18:03:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1728583400000|2024-10-10 18:03:20|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1728583410000|2024-10-10 18:03:30|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1728583420000|2024-10-10 18:03:40|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728583440000|2024-10-10 18:04:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|8
1728583450000|2024-10-10 18:04:10|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1728583460000|2024-10-10 18:04:20|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1728583480000|2024-10-10 18:04:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728583490000|2024-10-10 18:04:50|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|6
1728583500000|2024-10-10 18:05:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728583510000|2024-10-10 18:05:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728583580000|2024-10-10 18:06:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728583590000|2024-10-10 18:06:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728583600000|2024-10-10 18:06:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728583610000|2024-10-10 18:06:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728583630000|2024-10-10 18:07:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728583660000|2024-10-10 18:07:40|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728583700000|2024-10-10 18:08:20|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|7
1728583710000|2024-10-10 18:08:30|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|5
1728583720000|2024-10-10 18:08:40|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1728583760000|2024-10-10 18:09:20|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1728583770000|2024-10-10 18:09:30|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|2
1728583800000|2024-10-10 18:10:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1728583810000|2024-10-10 18:10:10|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1728583870000|2024-10-10 18:11:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728583930000|2024-10-10 18:12:10|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1728583990000|2024-10-10 18:13:10|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728584120000|2024-10-10 18:15:20|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728584130000|2024-10-10 18:15:30|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1728584140000|2024-10-10 18:15:40|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|6
1728584190000|2024-10-10 18:16:30|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1728584200000|2024-10-10 18:16:40|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1728584300000|2024-10-10 18:18:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1728584310000|2024-10-10 18:18:30|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1728584330000|2024-10-10 18:18:50|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1728584380000|2024-10-10 18:19:40|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1728584410000|2024-10-10 18:20:10|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|2
1728584440000|2024-10-10 18:20:40|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|2
1728584450000|2024-10-10 18:20:50|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1728584460000|2024-10-10 18:21:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|3
1728584480000|2024-10-10 18:21:20|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1728584490000|2024-10-10 18:21:30|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1728584530000|2024-10-10 18:22:10|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1728584540000|2024-10-10 18:22:20|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|4
1728584590000|2024-10-10 18:23:10|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1728584620000|2024-10-10 18:23:40|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1728584640000|2024-10-10 18:24:00|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1728584760000|2024-10-10 18:26:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1728584770000|2024-10-10 18:26:10|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1728584780000|2024-10-10 18:26:20|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1728584960000|2024-10-10 18:29:20|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1728585000000|2024-10-10 18:30:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1728585010000|2024-10-10 18:30:10|8.88|8.83|8.9|8.85|8.9|8.85|8.88|8.83|2
1728585410000|2024-10-10 18:36:50|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1728585430000|2024-10-10 18:37:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728585470000|2024-10-10 18:37:50|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728585480000|2024-10-10 18:38:00|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|3
1728585570000|2024-10-10 18:39:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728586190000|2024-10-10 18:49:50|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728586210000|2024-10-10 18:50:10|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728586410000|2024-10-10 18:53:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728586560000|2024-10-10 18:56:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728586600000|2024-10-10 18:56:40|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728586610000|2024-10-10 18:56:50|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728586620000|2024-10-10 18:57:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728586830000|2024-10-10 19:00:30|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728587240000|2024-10-10 19:07:20|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728587340000|2024-10-10 19:09:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728587830000|2024-10-10 19:17:10|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728588100000|2024-10-10 19:21:40|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728588450000|2024-10-10 19:27:30|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728588760000|2024-10-10 19:32:40|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728589630000|2024-10-10 19:47:10|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728589810000|2024-10-10 19:50:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728589950000|2024-10-10 19:52:30|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728591790000|2024-10-10 20:23:10|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728592260000|2024-10-10 20:31:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728592760000|2024-10-10 20:39:20|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728592910000|2024-10-10 20:41:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728592920000|2024-10-10 20:42:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728593060000|2024-10-10 20:44:20|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728593200000|2024-10-10 20:46:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728593220000|2024-10-10 20:47:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728593360000|2024-10-10 20:49:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728593370000|2024-10-10 20:49:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1728593470000|2024-10-10 20:51:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728593860000|2024-10-10 20:57:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728593900000|2024-10-10 20:58:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728594000000|2024-10-10 21:00:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728594150000|2024-10-10 21:02:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1728594230000|2024-10-10 21:03:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728594300000|2024-10-10 21:05:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728594450000|2024-10-10 21:07:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728594610000|2024-10-10 21:10:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728594660000|2024-10-10 21:11:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728594770000|2024-10-10 21:12:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728594780000|2024-10-10 21:13:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728594800000|2024-10-10 21:13:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728594810000|2024-10-10 21:13:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728594820000|2024-10-10 21:13:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728594840000|2024-10-10 21:14:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728595350000|2024-10-10 21:22:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728595430000|2024-10-10 21:23:50|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728595550000|2024-10-10 21:25:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728595580000|2024-10-10 21:26:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1728595650000|2024-10-10 21:27:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728595680000|2024-10-10 21:28:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728595690000|2024-10-10 21:28:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728595730000|2024-10-10 21:28:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728595930000|2024-10-10 21:32:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728596300000|2024-10-10 21:38:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1728596310000|2024-10-10 21:38:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1728596320000|2024-10-10 21:38:40|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1728596330000|2024-10-10 21:38:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728596660000|2024-10-10 21:44:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728596890000|2024-10-10 21:48:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728597360000|2024-10-10 21:56:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728597390000|2024-10-10 21:56:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728597810000|2024-10-10 22:03:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728598670000|2024-10-10 22:17:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728598780000|2024-10-10 22:19:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728598980000|2024-10-10 22:23:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728599930000|2024-10-10 22:38:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728600670000|2024-10-10 22:51:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1728601690000|2024-10-10 23:08:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728602590000|2024-10-10 23:23:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728604370000|2024-10-10 23:52:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728604510000|2024-10-10 23:55:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728605140000|2024-10-11 00:05:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728605190000|2024-10-11 00:06:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728605260000|2024-10-11 00:07:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728606110000|2024-10-11 00:21:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728606360000|2024-10-11 00:26:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728606490000|2024-10-11 00:28:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728606990000|2024-10-11 00:36:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728607000000|2024-10-11 00:36:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728607530000|2024-10-11 00:45:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728607700000|2024-10-11 00:48:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728607840000|2024-10-11 00:50:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728607980000|2024-10-11 00:53:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728608030000|2024-10-11 00:53:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728608100000|2024-10-11 00:55:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728608300000|2024-10-11 00:58:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728610110000|2024-10-11 01:28:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728610300000|2024-10-11 01:31:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728610320000|2024-10-11 01:32:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728610650000|2024-10-11 01:37:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728611220000|2024-10-11 01:47:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728611760000|2024-10-11 01:56:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728611800000|2024-10-11 01:56:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728611810000|2024-10-11 01:56:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728611830000|2024-10-11 01:57:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728611890000|2024-10-11 01:58:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728611980000|2024-10-11 01:59:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728611990000|2024-10-11 01:59:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728612020000|2024-10-11 02:00:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728612030000|2024-10-11 02:00:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728612090000|2024-10-11 02:01:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728612110000|2024-10-11 02:01:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728612130000|2024-10-11 02:02:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728612250000|2024-10-11 02:04:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728612380000|2024-10-11 02:06:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728612420000|2024-10-11 02:07:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728612520000|2024-10-11 02:08:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728612540000|2024-10-11 02:09:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728612560000|2024-10-11 02:09:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728612570000|2024-10-11 02:09:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728612580000|2024-10-11 02:09:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728612650000|2024-10-11 02:10:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728612660000|2024-10-11 02:11:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728612670000|2024-10-11 02:11:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728612720000|2024-10-11 02:12:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728612730000|2024-10-11 02:12:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728612820000|2024-10-11 02:13:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728612840000|2024-10-11 02:14:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728612970000|2024-10-11 02:16:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728613130000|2024-10-11 02:18:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728613140000|2024-10-11 02:19:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728613220000|2024-10-11 02:20:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728613900000|2024-10-11 02:31:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728614550000|2024-10-11 02:42:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728614650000|2024-10-11 02:44:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728614720000|2024-10-11 02:45:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728614730000|2024-10-11 02:45:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728614870000|2024-10-11 02:47:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1728614890000|2024-10-11 02:48:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728615010000|2024-10-11 02:50:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728615020000|2024-10-11 02:50:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728615050000|2024-10-11 02:50:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728615160000|2024-10-11 02:52:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728615470000|2024-10-11 02:57:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728616890000|2024-10-11 03:21:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728617120000|2024-10-11 03:25:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728617960000|2024-10-11 03:39:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728618010000|2024-10-11 03:40:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728618150000|2024-10-11 03:42:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728618850000|2024-10-11 03:54:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728618930000|2024-10-11 03:55:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728619070000|2024-10-11 03:57:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728619200000|2024-10-11 04:00:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728619220000|2024-10-11 04:00:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728619250000|2024-10-11 04:00:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728619390000|2024-10-11 04:03:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728619440000|2024-10-11 04:04:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728619480000|2024-10-11 04:04:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728619500000|2024-10-11 04:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728619510000|2024-10-11 04:05:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728619600000|2024-10-11 04:06:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728620290000|2024-10-11 04:18:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728620320000|2024-10-11 04:18:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728620840000|2024-10-11 04:27:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728621250000|2024-10-11 04:34:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728621350000|2024-10-11 04:35:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728621580000|2024-10-11 04:39:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1728621590000|2024-10-11 04:39:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728621600000|2024-10-11 04:40:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1728622330000|2024-10-11 04:52:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728623630000|2024-10-11 05:13:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728623740000|2024-10-11 05:15:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728623770000|2024-10-11 05:16:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728623780000|2024-10-11 05:16:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728624020000|2024-10-11 05:20:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728624030000|2024-10-11 05:20:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1728624420000|2024-10-11 05:27:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728624630000|2024-10-11 05:30:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728625190000|2024-10-11 05:39:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728625200000|2024-10-11 05:40:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728625710000|2024-10-11 05:48:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728625860000|2024-10-11 05:51:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728625870000|2024-10-11 05:51:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728625880000|2024-10-11 05:51:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1728625940000|2024-10-11 05:52:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728625950000|2024-10-11 05:52:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728625960000|2024-10-11 05:52:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728625970000|2024-10-11 05:52:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|12
1728625980000|2024-10-11 05:53:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1728625990000|2024-10-11 05:53:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728626000000|2024-10-11 05:53:20|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|13
1728626010000|2024-10-11 05:53:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1728626020000|2024-10-11 05:53:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|15
1728626130000|2024-10-11 05:55:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728626140000|2024-10-11 05:55:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|10
1728626160000|2024-10-11 05:56:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728626170000|2024-10-11 05:56:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728626450000|2024-10-11 06:00:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728626460000|2024-10-11 06:01:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728626560000|2024-10-11 06:02:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728626570000|2024-10-11 06:02:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728626780000|2024-10-11 06:06:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728626820000|2024-10-11 06:07:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728626860000|2024-10-11 06:07:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728626890000|2024-10-11 06:08:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728626900000|2024-10-11 06:08:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728627020000|2024-10-11 06:10:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728627080000|2024-10-11 06:11:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728627090000|2024-10-11 06:11:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728627120000|2024-10-11 06:12:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728627170000|2024-10-11 06:12:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728627180000|2024-10-11 06:13:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728627230000|2024-10-11 06:13:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728627760000|2024-10-11 06:22:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728628440000|2024-10-11 06:34:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728628460000|2024-10-11 06:34:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728628480000|2024-10-11 06:34:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728628630000|2024-10-11 06:37:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728628640000|2024-10-11 06:37:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728628650000|2024-10-11 06:37:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728628670000|2024-10-11 06:37:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728629560000|2024-10-11 06:52:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728629570000|2024-10-11 06:52:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1728629580000|2024-10-11 06:53:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|9
1728629610000|2024-10-11 06:53:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728629620000|2024-10-11 06:53:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728629630000|2024-10-11 06:53:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728629780000|2024-10-11 06:56:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728629790000|2024-10-11 06:56:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728629800000|2024-10-11 06:56:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728629810000|2024-10-11 06:56:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728629820000|2024-10-11 06:57:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728629830000|2024-10-11 06:57:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728629860000|2024-10-11 06:57:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728629870000|2024-10-11 06:57:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|16
1728629880000|2024-10-11 06:58:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|20
1728629890000|2024-10-11 06:58:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728630090000|2024-10-11 07:01:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728630100000|2024-10-11 07:01:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728630110000|2024-10-11 07:01:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728630160000|2024-10-11 07:02:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728630190000|2024-10-11 07:03:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728630220000|2024-10-11 07:03:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728630460000|2024-10-11 07:07:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728630470000|2024-10-11 07:07:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1728630480000|2024-10-11 07:08:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1728630490000|2024-10-11 07:08:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728630510000|2024-10-11 07:08:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728630520000|2024-10-11 07:08:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728630530000|2024-10-11 07:08:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728630540000|2024-10-11 07:09:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728630550000|2024-10-11 07:09:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1728630560000|2024-10-11 07:09:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728630570000|2024-10-11 07:09:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728630820000|2024-10-11 07:13:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728631080000|2024-10-11 07:18:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728631120000|2024-10-11 07:18:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728632320000|2024-10-11 07:38:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728632730000|2024-10-11 07:45:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728633240000|2024-10-11 07:54:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728633620000|2024-10-11 08:00:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728633820000|2024-10-11 08:03:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728633940000|2024-10-11 08:05:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728633990000|2024-10-11 08:06:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728634000000|2024-10-11 08:06:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728634010000|2024-10-11 08:06:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728634050000|2024-10-11 08:07:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728634090000|2024-10-11 08:08:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728634290000|2024-10-11 08:11:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728635590000|2024-10-11 08:33:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728635630000|2024-10-11 08:33:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728635640000|2024-10-11 08:34:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|9
1728635740000|2024-10-11 08:35:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728635850000|2024-10-11 08:37:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728635860000|2024-10-11 08:37:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728635880000|2024-10-11 08:38:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728635890000|2024-10-11 08:38:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728636110000|2024-10-11 08:41:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728636120000|2024-10-11 08:42:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728636230000|2024-10-11 08:43:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728636240000|2024-10-11 08:44:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728636250000|2024-10-11 08:44:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728636390000|2024-10-11 08:46:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728636400000|2024-10-11 08:46:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728636470000|2024-10-11 08:47:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728636480000|2024-10-11 08:48:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728636520000|2024-10-11 08:48:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728636540000|2024-10-11 08:49:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728637180000|2024-10-11 08:59:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728637200000|2024-10-11 09:00:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728637210000|2024-10-11 09:00:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1728637220000|2024-10-11 09:00:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1728637460000|2024-10-11 09:04:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728637480000|2024-10-11 09:04:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728637600000|2024-10-11 09:06:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728637620000|2024-10-11 09:07:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728637630000|2024-10-11 09:07:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728637670000|2024-10-11 09:07:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728637680000|2024-10-11 09:08:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728637710000|2024-10-11 09:08:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728640530000|2024-10-11 09:55:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728640560000|2024-10-11 09:56:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728640570000|2024-10-11 09:56:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728640590000|2024-10-11 09:56:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728640620000|2024-10-11 09:57:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728640630000|2024-10-11 09:57:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728641050000|2024-10-11 10:04:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728641350000|2024-10-11 10:09:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728641360000|2024-10-11 10:09:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728641420000|2024-10-11 10:10:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728641460000|2024-10-11 10:11:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728641530000|2024-10-11 10:12:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728641540000|2024-10-11 10:12:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728641550000|2024-10-11 10:12:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728641560000|2024-10-11 10:12:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728642200000|2024-10-11 10:23:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|11
1728642250000|2024-10-11 10:24:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1728642260000|2024-10-11 10:24:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728642270000|2024-10-11 10:24:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728642280000|2024-10-11 10:24:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728642290000|2024-10-11 10:24:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728642300000|2024-10-11 10:25:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728642310000|2024-10-11 10:25:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1728642320000|2024-10-11 10:25:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728642330000|2024-10-11 10:25:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728642340000|2024-10-11 10:25:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728642550000|2024-10-11 10:29:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728642670000|2024-10-11 10:31:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728642700000|2024-10-11 10:31:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728642720000|2024-10-11 10:32:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728643450000|2024-10-11 10:44:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728643460000|2024-10-11 10:44:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728643480000|2024-10-11 10:44:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728643530000|2024-10-11 10:45:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728643610000|2024-10-11 10:46:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728643720000|2024-10-11 10:48:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728643740000|2024-10-11 10:49:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728644430000|2024-10-11 11:00:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728644480000|2024-10-11 11:01:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728644540000|2024-10-11 11:02:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728644550000|2024-10-11 11:02:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728644560000|2024-10-11 11:02:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728644650000|2024-10-11 11:04:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728644710000|2024-10-11 11:05:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728644950000|2024-10-11 11:09:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728645190000|2024-10-11 11:13:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728645200000|2024-10-11 11:13:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728645290000|2024-10-11 11:14:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728645360000|2024-10-11 11:16:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728646250000|2024-10-11 11:30:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728646500000|2024-10-11 11:35:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728646590000|2024-10-11 11:36:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728646760000|2024-10-11 11:39:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728647560000|2024-10-11 11:52:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728647640000|2024-10-11 11:54:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728647750000|2024-10-11 11:55:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728648130000|2024-10-11 12:02:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728648870000|2024-10-11 12:14:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728649020000|2024-10-11 12:17:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728649120000|2024-10-11 12:18:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728649390000|2024-10-11 12:23:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728650670000|2024-10-11 12:44:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728650680000|2024-10-11 12:44:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|10
1728650690000|2024-10-11 12:44:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728650700000|2024-10-11 12:45:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728650710000|2024-10-11 12:45:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728650770000|2024-10-11 12:46:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728650790000|2024-10-11 12:46:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1728650870000|2024-10-11 12:47:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728650880000|2024-10-11 12:48:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1728650890000|2024-10-11 12:48:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728650910000|2024-10-11 12:48:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728650930000|2024-10-11 12:48:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728650940000|2024-10-11 12:49:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728650950000|2024-10-11 12:49:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728651450000|2024-10-11 12:57:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728651480000|2024-10-11 12:58:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728651490000|2024-10-11 12:58:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728651520000|2024-10-11 12:58:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728651710000|2024-10-11 13:01:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728651750000|2024-10-11 13:02:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728651760000|2024-10-11 13:02:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1728651980000|2024-10-11 13:06:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728652130000|2024-10-11 13:08:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728652750000|2024-10-11 13:19:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728652830000|2024-10-11 13:20:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728653020000|2024-10-11 13:23:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1728653030000|2024-10-11 13:23:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728653130000|2024-10-11 13:25:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728653140000|2024-10-11 13:25:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728653680000|2024-10-11 13:34:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728653690000|2024-10-11 13:34:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728653900000|2024-10-11 13:38:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728654010000|2024-10-11 13:40:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728654100000|2024-10-11 13:41:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728654390000|2024-10-11 13:46:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728654400000|2024-10-11 13:46:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728654590000|2024-10-11 13:49:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1728654600000|2024-10-11 13:50:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728654640000|2024-10-11 13:50:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728654790000|2024-10-11 13:53:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728654840000|2024-10-11 13:54:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728654850000|2024-10-11 13:54:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728654880000|2024-10-11 13:54:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728654940000|2024-10-11 13:55:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728654990000|2024-10-11 13:56:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728655030000|2024-10-11 13:57:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728655060000|2024-10-11 13:57:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728655540000|2024-10-11 14:05:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728655600000|2024-10-11 14:06:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728655620000|2024-10-11 14:07:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728655670000|2024-10-11 14:07:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728655690000|2024-10-11 14:08:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728655800000|2024-10-11 14:10:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728655830000|2024-10-11 14:10:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728655850000|2024-10-11 14:10:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728655860000|2024-10-11 14:11:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728655870000|2024-10-11 14:11:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728655910000|2024-10-11 14:11:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728655930000|2024-10-11 14:12:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728655970000|2024-10-11 14:12:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728655980000|2024-10-11 14:13:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728656000000|2024-10-11 14:13:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728656030000|2024-10-11 14:13:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728656060000|2024-10-11 14:14:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728656090000|2024-10-11 14:14:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728656130000|2024-10-11 14:15:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728656400000|2024-10-11 14:20:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728656410000|2024-10-11 14:20:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728656640000|2024-10-11 14:24:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728656650000|2024-10-11 14:24:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728657110000|2024-10-11 14:31:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728657120000|2024-10-11 14:32:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728657130000|2024-10-11 14:32:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728658100000|2024-10-11 14:48:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728658190000|2024-10-11 14:49:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728658370000|2024-10-11 14:52:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728658470000|2024-10-11 14:54:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728658560000|2024-10-11 14:56:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728658780000|2024-10-11 14:59:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728658800000|2024-10-11 15:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728658900000|2024-10-11 15:01:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728659020000|2024-10-11 15:03:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728659080000|2024-10-11 15:04:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728659210000|2024-10-11 15:06:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728659250000|2024-10-11 15:07:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728659620000|2024-10-11 15:13:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728659630000|2024-10-11 15:13:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728659640000|2024-10-11 15:14:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728659660000|2024-10-11 15:14:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728659690000|2024-10-11 15:14:50|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|3
1728659760000|2024-10-11 15:16:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728659770000|2024-10-11 15:16:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728659810000|2024-10-11 15:16:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728659830000|2024-10-11 15:17:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728659880000|2024-10-11 15:18:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728659890000|2024-10-11 15:18:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728660100000|2024-10-11 15:21:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728660110000|2024-10-11 15:21:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728660670000|2024-10-11 15:31:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728661120000|2024-10-11 15:38:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728661280000|2024-10-11 15:41:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728661330000|2024-10-11 15:42:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728661350000|2024-10-11 15:42:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728661520000|2024-10-11 15:45:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728661860000|2024-10-11 15:51:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728662040000|2024-10-11 15:54:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728662230000|2024-10-11 15:57:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728662280000|2024-10-11 15:58:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728662400000|2024-10-11 16:00:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728662460000|2024-10-11 16:01:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1728662470000|2024-10-11 16:01:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728662510000|2024-10-11 16:01:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728662600000|2024-10-11 16:03:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728662620000|2024-10-11 16:03:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728662630000|2024-10-11 16:03:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728662650000|2024-10-11 16:04:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728662670000|2024-10-11 16:04:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728663180000|2024-10-11 16:13:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728664450000|2024-10-11 16:34:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728664750000|2024-10-11 16:39:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728664760000|2024-10-11 16:39:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728664770000|2024-10-11 16:39:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728664780000|2024-10-11 16:39:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728664830000|2024-10-11 16:40:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728665250000|2024-10-11 16:47:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728665380000|2024-10-11 16:49:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728665400000|2024-10-11 16:50:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1728665410000|2024-10-11 16:50:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728665420000|2024-10-11 16:50:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728665430000|2024-10-11 16:50:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728667310000|2024-10-11 17:21:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728667330000|2024-10-11 17:22:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728667930000|2024-10-11 17:32:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728667940000|2024-10-11 17:32:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728667970000|2024-10-11 17:32:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728668160000|2024-10-11 17:36:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728668360000|2024-10-11 17:39:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728668500000|2024-10-11 17:41:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728668510000|2024-10-11 17:41:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1728668520000|2024-10-11 17:42:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|10
1728668530000|2024-10-11 17:42:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|12
1728668720000|2024-10-11 17:45:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728668730000|2024-10-11 17:45:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728668740000|2024-10-11 17:45:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728668760000|2024-10-11 17:46:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728668870000|2024-10-11 17:47:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728668900000|2024-10-11 17:48:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728669130000|2024-10-11 17:52:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728669280000|2024-10-11 17:54:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728669290000|2024-10-11 17:54:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728669370000|2024-10-11 17:56:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728669380000|2024-10-11 17:56:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728669430000|2024-10-11 17:57:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1728669920000|2024-10-11 18:05:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728669930000|2024-10-11 18:05:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|10
1728669940000|2024-10-11 18:05:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|14
1728669950000|2024-10-11 18:05:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|14
1728669960000|2024-10-11 18:06:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728670430000|2024-10-11 18:13:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728670460000|2024-10-11 18:14:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728670470000|2024-10-11 18:14:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1728670480000|2024-10-11 18:14:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1728670810000|2024-10-11 18:20:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728670820000|2024-10-11 18:20:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728670850000|2024-10-11 18:20:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728670860000|2024-10-11 18:21:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728670890000|2024-10-11 18:21:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728670900000|2024-10-11 18:21:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|12
1728670910000|2024-10-11 18:21:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728670920000|2024-10-11 18:22:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728670930000|2024-10-11 18:22:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1728670970000|2024-10-11 18:22:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728670980000|2024-10-11 18:23:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728671090000|2024-10-11 18:24:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728671180000|2024-10-11 18:26:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728671190000|2024-10-11 18:26:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728671200000|2024-10-11 18:26:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728671210000|2024-10-11 18:26:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728671370000|2024-10-11 18:29:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728671400000|2024-10-11 18:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728671420000|2024-10-11 18:30:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728671440000|2024-10-11 18:30:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728671450000|2024-10-11 18:30:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728671460000|2024-10-11 18:31:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728671540000|2024-10-11 18:32:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728671590000|2024-10-11 18:33:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728671810000|2024-10-11 18:36:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728671860000|2024-10-11 18:37:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1728671870000|2024-10-11 18:37:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728671880000|2024-10-11 18:38:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728671900000|2024-10-11 18:38:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728671910000|2024-10-11 18:38:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1728671920000|2024-10-11 18:38:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1728671930000|2024-10-11 18:38:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1728671940000|2024-10-11 18:39:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728672030000|2024-10-11 18:40:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728672050000|2024-10-11 18:40:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728672090000|2024-10-11 18:41:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728672110000|2024-10-11 18:41:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728672240000|2024-10-11 18:44:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728672250000|2024-10-11 18:44:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728672300000|2024-10-11 18:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728672370000|2024-10-11 18:46:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728672530000|2024-10-11 18:48:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728672540000|2024-10-11 18:49:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728672560000|2024-10-11 18:49:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728672660000|2024-10-11 18:51:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728672670000|2024-10-11 18:51:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728672680000|2024-10-11 18:51:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728672760000|2024-10-11 18:52:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728673180000|2024-10-11 18:59:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728673350000|2024-10-11 19:02:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728673440000|2024-10-11 19:04:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728673450000|2024-10-11 19:04:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728673460000|2024-10-11 19:04:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728673470000|2024-10-11 19:04:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728673490000|2024-10-11 19:04:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1728673500000|2024-10-11 19:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728673570000|2024-10-11 19:06:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728673660000|2024-10-11 19:07:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728674420000|2024-10-11 19:20:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728674480000|2024-10-11 19:21:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728674610000|2024-10-11 19:23:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728674950000|2024-10-11 19:29:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728674960000|2024-10-11 19:29:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728674990000|2024-10-11 19:29:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|9
1728675000000|2024-10-11 19:30:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1728675100000|2024-10-11 19:31:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728675110000|2024-10-11 19:31:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1728675120000|2024-10-11 19:32:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|5
1728675130000|2024-10-11 19:32:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728675320000|2024-10-11 19:35:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728676080000|2024-10-11 19:48:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728676090000|2024-10-11 19:48:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728676100000|2024-10-11 19:48:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728676110000|2024-10-11 19:48:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728676330000|2024-10-11 19:52:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728676350000|2024-10-11 19:52:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728676810000|2024-10-11 20:00:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1728676860000|2024-10-11 20:01:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728676880000|2024-10-11 20:01:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728676950000|2024-10-11 20:02:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728676980000|2024-10-11 20:03:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728676990000|2024-10-11 20:03:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728677010000|2024-10-11 20:03:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728677080000|2024-10-11 20:04:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728677090000|2024-10-11 20:04:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728677120000|2024-10-11 20:05:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728677130000|2024-10-11 20:05:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728677160000|2024-10-11 20:06:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728677190000|2024-10-11 20:06:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728677200000|2024-10-11 20:06:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1728677470000|2024-10-11 20:11:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1728677480000|2024-10-11 20:11:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|9
1728677490000|2024-10-11 20:11:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728677510000|2024-10-11 20:11:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728677530000|2024-10-11 20:12:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728677630000|2024-10-11 20:13:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728677890000|2024-10-11 20:18:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728677900000|2024-10-11 20:18:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728677920000|2024-10-11 20:18:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728678160000|2024-10-11 20:22:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728678180000|2024-10-11 20:23:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728678210000|2024-10-11 20:23:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728678350000|2024-10-11 20:25:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728678650000|2024-10-11 20:30:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728678660000|2024-10-11 20:31:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728678670000|2024-10-11 20:31:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728678680000|2024-10-11 20:31:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|10
1728678690000|2024-10-11 20:31:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728678820000|2024-10-11 20:33:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728678830000|2024-10-11 20:33:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|12
1728678840000|2024-10-11 20:34:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|12
1728678850000|2024-10-11 20:34:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|9
1728678860000|2024-10-11 20:34:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1728678890000|2024-10-11 20:34:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728678930000|2024-10-11 20:35:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728679500000|2024-10-11 20:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|10
1728679510000|2024-10-11 20:45:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|13
1728679520000|2024-10-11 20:45:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728679530000|2024-10-11 20:45:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1728679540000|2024-10-11 20:45:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728679550000|2024-10-11 20:45:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728679560000|2024-10-11 20:46:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|12
1728679570000|2024-10-11 20:46:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|10
1728679580000|2024-10-11 20:46:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728679590000|2024-10-11 20:46:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728679600000|2024-10-11 20:46:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|12
1728679610000|2024-10-11 20:46:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728716400000|2024-10-12 07:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728716440000|2024-10-12 07:00:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728716470000|2024-10-12 07:01:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728716530000|2024-10-12 07:02:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728716540000|2024-10-12 07:02:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728716550000|2024-10-12 07:02:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728716560000|2024-10-12 07:02:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728716650000|2024-10-12 07:04:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728717970000|2024-10-12 07:26:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728717980000|2024-10-12 07:26:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728717990000|2024-10-12 07:26:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728718010000|2024-10-12 07:26:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728718030000|2024-10-12 07:27:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728718050000|2024-10-12 07:27:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728718060000|2024-10-12 07:27:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728718070000|2024-10-12 07:27:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728718100000|2024-10-12 07:28:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728718130000|2024-10-12 07:28:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728718140000|2024-10-12 07:29:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728718150000|2024-10-12 07:29:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728718200000|2024-10-12 07:30:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728718210000|2024-10-12 07:30:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728718220000|2024-10-12 07:30:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1728718230000|2024-10-12 07:30:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1728718240000|2024-10-12 07:30:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728718260000|2024-10-12 07:31:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728718550000|2024-10-12 07:35:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728718610000|2024-10-12 07:36:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728718690000|2024-10-12 07:38:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728719740000|2024-10-12 07:55:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728719930000|2024-10-12 07:58:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728720000000|2024-10-12 08:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728720010000|2024-10-12 08:00:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728720060000|2024-10-12 08:01:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728720320000|2024-10-12 08:05:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728720450000|2024-10-12 08:07:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728720470000|2024-10-12 08:07:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728720480000|2024-10-12 08:08:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728720490000|2024-10-12 08:08:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728720620000|2024-10-12 08:10:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728720930000|2024-10-12 08:15:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728720960000|2024-10-12 08:16:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728720970000|2024-10-12 08:16:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728720990000|2024-10-12 08:16:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728721110000|2024-10-12 08:18:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728721680000|2024-10-12 08:28:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728721710000|2024-10-12 08:28:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728721740000|2024-10-12 08:29:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728721800000|2024-10-12 08:30:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728721810000|2024-10-12 08:30:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728721820000|2024-10-12 08:30:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728721830000|2024-10-12 08:30:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728721840000|2024-10-12 08:30:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728721850000|2024-10-12 08:30:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728721890000|2024-10-12 08:31:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728721900000|2024-10-12 08:31:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728721910000|2024-10-12 08:31:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728722030000|2024-10-12 08:33:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728722090000|2024-10-12 08:34:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728722120000|2024-10-12 08:35:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728722210000|2024-10-12 08:36:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728722230000|2024-10-12 08:37:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728722430000|2024-10-12 08:40:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728722450000|2024-10-12 08:40:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728722490000|2024-10-12 08:41:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728722500000|2024-10-12 08:41:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728722540000|2024-10-12 08:42:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728722770000|2024-10-12 08:46:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728723510000|2024-10-12 08:58:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728723770000|2024-10-12 09:02:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728723880000|2024-10-12 09:04:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728723890000|2024-10-12 09:04:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728723900000|2024-10-12 09:05:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728723910000|2024-10-12 09:05:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728724100000|2024-10-12 09:08:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728724160000|2024-10-12 09:09:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728724180000|2024-10-12 09:09:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728724190000|2024-10-12 09:09:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728724270000|2024-10-12 09:11:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728724280000|2024-10-12 09:11:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728724290000|2024-10-12 09:11:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728724300000|2024-10-12 09:11:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728724310000|2024-10-12 09:11:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728724320000|2024-10-12 09:12:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1728724330000|2024-10-12 09:12:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728724350000|2024-10-12 09:12:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728724650000|2024-10-12 09:17:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728724800000|2024-10-12 09:20:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|10
1728724810000|2024-10-12 09:20:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728724830000|2024-10-12 09:20:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728724840000|2024-10-12 09:20:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728725100000|2024-10-12 09:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728725140000|2024-10-12 09:25:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1728725150000|2024-10-12 09:25:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728725170000|2024-10-12 09:26:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728725180000|2024-10-12 09:26:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728725190000|2024-10-12 09:26:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728725510000|2024-10-12 09:31:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728725520000|2024-10-12 09:32:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728725690000|2024-10-12 09:34:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728725730000|2024-10-12 09:35:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728726100000|2024-10-12 09:41:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728726110000|2024-10-12 09:41:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728726130000|2024-10-12 09:42:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728726430000|2024-10-12 09:47:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728726440000|2024-10-12 09:47:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728726450000|2024-10-12 09:47:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728726460000|2024-10-12 09:47:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728726470000|2024-10-12 09:47:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728727200000|2024-10-12 10:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728727870000|2024-10-12 10:11:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728728080000|2024-10-12 10:14:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728728090000|2024-10-12 10:14:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|9
1728728100000|2024-10-12 10:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|9
1728728110000|2024-10-12 10:15:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1728728120000|2024-10-12 10:15:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728728130000|2024-10-12 10:15:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728728150000|2024-10-12 10:15:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728728840000|2024-10-12 10:27:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728728910000|2024-10-12 10:28:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728729330000|2024-10-12 10:35:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728729390000|2024-10-12 10:36:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728729430000|2024-10-12 10:37:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728729930000|2024-10-12 10:45:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728729970000|2024-10-12 10:46:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728729980000|2024-10-12 10:46:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728730100000|2024-10-12 10:48:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728730420000|2024-10-12 10:53:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728730490000|2024-10-12 10:54:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728730820000|2024-10-12 11:00:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728730920000|2024-10-12 11:02:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728731060000|2024-10-12 11:04:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728731400000|2024-10-12 11:10:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728731680000|2024-10-12 11:14:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728731700000|2024-10-12 11:15:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728731760000|2024-10-12 11:16:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728731770000|2024-10-12 11:16:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728731780000|2024-10-12 11:16:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728731800000|2024-10-12 11:16:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728732400000|2024-10-12 11:26:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728732430000|2024-10-12 11:27:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728732450000|2024-10-12 11:27:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728732650000|2024-10-12 11:30:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728732700000|2024-10-12 11:31:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728732760000|2024-10-12 11:32:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728732860000|2024-10-12 11:34:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728733000000|2024-10-12 11:36:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728733520000|2024-10-12 11:45:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728733530000|2024-10-12 11:45:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728733630000|2024-10-12 11:47:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728733640000|2024-10-12 11:47:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|13
1728733690000|2024-10-12 11:48:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1728733700000|2024-10-12 11:48:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1728733880000|2024-10-12 11:51:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728733910000|2024-10-12 11:51:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728734230000|2024-10-12 11:57:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728734240000|2024-10-12 11:57:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728734250000|2024-10-12 11:57:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728734260000|2024-10-12 11:57:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728734280000|2024-10-12 11:58:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728734290000|2024-10-12 11:58:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728734300000|2024-10-12 11:58:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728734310000|2024-10-12 11:58:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728734320000|2024-10-12 11:58:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728734340000|2024-10-12 11:59:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728734350000|2024-10-12 11:59:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728734380000|2024-10-12 11:59:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728734390000|2024-10-12 11:59:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728734400000|2024-10-12 12:00:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728734440000|2024-10-12 12:00:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728734630000|2024-10-12 12:03:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728734700000|2024-10-12 12:05:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1728734710000|2024-10-12 12:05:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728734840000|2024-10-12 12:07:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728734990000|2024-10-12 12:09:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728735010000|2024-10-12 12:10:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728735230000|2024-10-12 12:13:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728735310000|2024-10-12 12:15:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728735340000|2024-10-12 12:15:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728735350000|2024-10-12 12:15:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728735360000|2024-10-12 12:16:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728735370000|2024-10-12 12:16:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728735400000|2024-10-12 12:16:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728735410000|2024-10-12 12:16:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728735440000|2024-10-12 12:17:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728735450000|2024-10-12 12:17:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728735910000|2024-10-12 12:25:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728736090000|2024-10-12 12:28:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728736120000|2024-10-12 12:28:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728736380000|2024-10-12 12:33:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728736390000|2024-10-12 12:33:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728736430000|2024-10-12 12:33:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728736440000|2024-10-12 12:34:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728736450000|2024-10-12 12:34:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728737150000|2024-10-12 12:45:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728737190000|2024-10-12 12:46:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728737260000|2024-10-12 12:47:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728737270000|2024-10-12 12:47:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728737290000|2024-10-12 12:48:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728737310000|2024-10-12 12:48:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728737320000|2024-10-12 12:48:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728737360000|2024-10-12 12:49:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728737370000|2024-10-12 12:49:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728737510000|2024-10-12 12:51:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728737540000|2024-10-12 12:52:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728737680000|2024-10-12 12:54:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728738020000|2024-10-12 13:00:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728738040000|2024-10-12 13:00:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728738050000|2024-10-12 13:00:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1728738120000|2024-10-12 13:02:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728738160000|2024-10-12 13:02:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728738170000|2024-10-12 13:02:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728738200000|2024-10-12 13:03:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728738220000|2024-10-12 13:03:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728738290000|2024-10-12 13:04:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728738330000|2024-10-12 13:05:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728738400000|2024-10-12 13:06:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728738430000|2024-10-12 13:07:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728738450000|2024-10-12 13:07:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728738460000|2024-10-12 13:07:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728738480000|2024-10-12 13:08:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728738520000|2024-10-12 13:08:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728738610000|2024-10-12 13:10:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1728738720000|2024-10-12 13:12:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728738730000|2024-10-12 13:12:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728738760000|2024-10-12 13:12:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728738770000|2024-10-12 13:12:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728738840000|2024-10-12 13:14:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728738870000|2024-10-12 13:14:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728739020000|2024-10-12 13:17:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728739180000|2024-10-12 13:19:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728739390000|2024-10-12 13:23:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728739410000|2024-10-12 13:23:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728739570000|2024-10-12 13:26:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728739580000|2024-10-12 13:26:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728739590000|2024-10-12 13:26:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728739600000|2024-10-12 13:26:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728739610000|2024-10-12 13:26:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1728739620000|2024-10-12 13:27:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|14
1728739630000|2024-10-12 13:27:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1728739640000|2024-10-12 13:27:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1728739650000|2024-10-12 13:27:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1728739660000|2024-10-12 13:27:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1728739670000|2024-10-12 13:27:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728739720000|2024-10-12 13:28:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728739730000|2024-10-12 13:28:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728739740000|2024-10-12 13:29:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728739870000|2024-10-12 13:31:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728739890000|2024-10-12 13:31:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728739920000|2024-10-12 13:32:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728740100000|2024-10-12 13:35:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728740130000|2024-10-12 13:35:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728740140000|2024-10-12 13:35:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728740150000|2024-10-12 13:35:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728740160000|2024-10-12 13:36:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728740180000|2024-10-12 13:36:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728740230000|2024-10-12 13:37:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728740240000|2024-10-12 13:37:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728740250000|2024-10-12 13:37:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728740260000|2024-10-12 13:37:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1728740270000|2024-10-12 13:37:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|9
1728740290000|2024-10-12 13:38:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728740300000|2024-10-12 13:38:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728740390000|2024-10-12 13:39:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728740460000|2024-10-12 13:41:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|11
1728740470000|2024-10-12 13:41:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728740600000|2024-10-12 13:43:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728740660000|2024-10-12 13:44:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728740820000|2024-10-12 13:47:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728740830000|2024-10-12 13:47:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728740840000|2024-10-12 13:47:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728740850000|2024-10-12 13:47:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728740890000|2024-10-12 13:48:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728740900000|2024-10-12 13:48:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728740910000|2024-10-12 13:48:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728740920000|2024-10-12 13:48:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728740930000|2024-10-12 13:48:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728740950000|2024-10-12 13:49:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728740960000|2024-10-12 13:49:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1728740970000|2024-10-12 13:49:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728740980000|2024-10-12 13:49:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728740990000|2024-10-12 13:49:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1728741020000|2024-10-12 13:50:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728741030000|2024-10-12 13:50:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728741230000|2024-10-12 13:53:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728741280000|2024-10-12 13:54:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1728741320000|2024-10-12 13:55:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728741350000|2024-10-12 13:55:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728741440000|2024-10-12 13:57:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728741740000|2024-10-12 14:02:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728741770000|2024-10-12 14:02:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728741870000|2024-10-12 14:04:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728741880000|2024-10-12 14:04:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728741980000|2024-10-12 14:06:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728741990000|2024-10-12 14:06:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728742020000|2024-10-12 14:07:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728742040000|2024-10-12 14:07:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728742190000|2024-10-12 14:09:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728742290000|2024-10-12 14:11:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728742430000|2024-10-12 14:13:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728742460000|2024-10-12 14:14:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728742510000|2024-10-12 14:15:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728742560000|2024-10-12 14:16:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1728742570000|2024-10-12 14:16:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728742580000|2024-10-12 14:16:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728742620000|2024-10-12 14:17:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728742650000|2024-10-12 14:17:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728742660000|2024-10-12 14:17:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728742740000|2024-10-12 14:19:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728742830000|2024-10-12 14:20:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728742840000|2024-10-12 14:20:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728742850000|2024-10-12 14:20:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1728742860000|2024-10-12 14:21:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1728742870000|2024-10-12 14:21:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728742880000|2024-10-12 14:21:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1728742930000|2024-10-12 14:22:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728742990000|2024-10-12 14:23:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728743090000|2024-10-12 14:24:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728743100000|2024-10-12 14:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728743220000|2024-10-12 14:27:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728743230000|2024-10-12 14:27:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728743240000|2024-10-12 14:27:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728743250000|2024-10-12 14:27:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|10
1728743260000|2024-10-12 14:27:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728743270000|2024-10-12 14:27:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728743290000|2024-10-12 14:28:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728743350000|2024-10-12 14:29:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728743670000|2024-10-12 14:34:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728743680000|2024-10-12 14:34:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728743720000|2024-10-12 14:35:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728743900000|2024-10-12 14:38:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728744160000|2024-10-12 14:42:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728744180000|2024-10-12 14:43:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728744220000|2024-10-12 14:43:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728744270000|2024-10-12 14:44:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728744430000|2024-10-12 14:47:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728744450000|2024-10-12 14:47:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728744700000|2024-10-12 14:51:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1728745050000|2024-10-12 14:57:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728745270000|2024-10-12 15:01:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728745430000|2024-10-12 15:03:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728745550000|2024-10-12 15:05:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728745730000|2024-10-12 15:08:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728745740000|2024-10-12 15:09:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728745780000|2024-10-12 15:09:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728745970000|2024-10-12 15:12:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728745980000|2024-10-12 15:13:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728746000000|2024-10-12 15:13:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728746180000|2024-10-12 15:16:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728746510000|2024-10-12 15:21:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728746660000|2024-10-12 15:24:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728746780000|2024-10-12 15:26:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728746830000|2024-10-12 15:27:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728746850000|2024-10-12 15:27:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728746860000|2024-10-12 15:27:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728746960000|2024-10-12 15:29:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728747140000|2024-10-12 15:32:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728747150000|2024-10-12 15:32:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728747280000|2024-10-12 15:34:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728747290000|2024-10-12 15:34:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728747300000|2024-10-12 15:35:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728747330000|2024-10-12 15:35:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728747370000|2024-10-12 15:36:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728747400000|2024-10-12 15:36:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1728747420000|2024-10-12 15:37:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728747590000|2024-10-12 15:39:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728747640000|2024-10-12 15:40:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728747660000|2024-10-12 15:41:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728747670000|2024-10-12 15:41:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1728747700000|2024-10-12 15:41:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728747840000|2024-10-12 15:44:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728747980000|2024-10-12 15:46:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728747990000|2024-10-12 15:46:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728748010000|2024-10-12 15:46:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728748110000|2024-10-12 15:48:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728748120000|2024-10-12 15:48:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728748200000|2024-10-12 15:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728748310000|2024-10-12 15:51:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728748480000|2024-10-12 15:54:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728748500000|2024-10-12 15:55:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728748800000|2024-10-12 16:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728748930000|2024-10-12 16:02:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728749420000|2024-10-12 16:10:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728749430000|2024-10-12 16:10:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728749440000|2024-10-12 16:10:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728749610000|2024-10-12 16:13:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728749790000|2024-10-12 16:16:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728749810000|2024-10-12 16:16:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728749980000|2024-10-12 16:19:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728749990000|2024-10-12 16:19:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728750220000|2024-10-12 16:23:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728750230000|2024-10-12 16:23:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728750250000|2024-10-12 16:24:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728750260000|2024-10-12 16:24:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728750270000|2024-10-12 16:24:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|12
1728750290000|2024-10-12 16:24:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1728750300000|2024-10-12 16:25:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728750350000|2024-10-12 16:25:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728750410000|2024-10-12 16:26:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728750420000|2024-10-12 16:27:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728750450000|2024-10-12 16:27:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728750490000|2024-10-12 16:28:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728750550000|2024-10-12 16:29:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728750680000|2024-10-12 16:31:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728750720000|2024-10-12 16:32:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728750730000|2024-10-12 16:32:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728750910000|2024-10-12 16:35:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728751020000|2024-10-12 16:37:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728751080000|2024-10-12 16:38:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728751180000|2024-10-12 16:39:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728751380000|2024-10-12 16:43:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728751450000|2024-10-12 16:44:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728751480000|2024-10-12 16:44:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728751690000|2024-10-12 16:48:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728751730000|2024-10-12 16:48:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728751920000|2024-10-12 16:52:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728751930000|2024-10-12 16:52:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728752000000|2024-10-12 16:53:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728752010000|2024-10-12 16:53:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728752190000|2024-10-12 16:56:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728752230000|2024-10-12 16:57:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728752260000|2024-10-12 16:57:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728752550000|2024-10-12 17:02:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728752620000|2024-10-12 17:03:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728752680000|2024-10-12 17:04:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728752740000|2024-10-12 17:05:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728752920000|2024-10-12 17:08:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728752950000|2024-10-12 17:09:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728753110000|2024-10-12 17:11:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728753230000|2024-10-12 17:13:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728753290000|2024-10-12 17:14:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728753340000|2024-10-12 17:15:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728753360000|2024-10-12 17:16:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728753430000|2024-10-12 17:17:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728753440000|2024-10-12 17:17:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728753450000|2024-10-12 17:17:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728753510000|2024-10-12 17:18:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728753820000|2024-10-12 17:23:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728754010000|2024-10-12 17:26:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728754020000|2024-10-12 17:27:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728754410000|2024-10-12 17:33:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728754500000|2024-10-12 17:35:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728754670000|2024-10-12 17:37:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728754680000|2024-10-12 17:38:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728754850000|2024-10-12 17:40:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728754900000|2024-10-12 17:41:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728754970000|2024-10-12 17:42:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728755070000|2024-10-12 17:44:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728755140000|2024-10-12 17:45:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728755180000|2024-10-12 17:46:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728755250000|2024-10-12 17:47:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728755280000|2024-10-12 17:48:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728755430000|2024-10-12 17:50:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728755680000|2024-10-12 17:54:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728755800000|2024-10-12 17:56:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728755980000|2024-10-12 17:59:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728756040000|2024-10-12 18:00:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728756180000|2024-10-12 18:03:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728756350000|2024-10-12 18:05:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728756410000|2024-10-12 18:06:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728756570000|2024-10-12 18:09:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728756580000|2024-10-12 18:09:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728756600000|2024-10-12 18:10:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728756760000|2024-10-12 18:12:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728756850000|2024-10-12 18:14:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728756930000|2024-10-12 18:15:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728756940000|2024-10-12 18:15:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728757030000|2024-10-12 18:17:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728757120000|2024-10-12 18:18:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728757300000|2024-10-12 18:21:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728757350000|2024-10-12 18:22:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728757440000|2024-10-12 18:24:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728757520000|2024-10-12 18:25:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728757540000|2024-10-12 18:25:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728757570000|2024-10-12 18:26:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728757580000|2024-10-12 18:26:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728757720000|2024-10-12 18:28:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728757760000|2024-10-12 18:29:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728758180000|2024-10-12 18:36:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728758220000|2024-10-12 18:37:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728758340000|2024-10-12 18:39:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728758390000|2024-10-12 18:39:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728758400000|2024-10-12 18:40:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728758410000|2024-10-12 18:40:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728758470000|2024-10-12 18:41:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728758580000|2024-10-12 18:43:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728758590000|2024-10-12 18:43:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728758680000|2024-10-12 18:44:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728758700000|2024-10-12 18:45:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728758720000|2024-10-12 18:45:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728758770000|2024-10-12 18:46:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728758940000|2024-10-12 18:49:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728758950000|2024-10-12 18:49:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728758960000|2024-10-12 18:49:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728759090000|2024-10-12 18:51:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728759130000|2024-10-12 18:52:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728759150000|2024-10-12 18:52:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728759330000|2024-10-12 18:55:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728759380000|2024-10-12 18:56:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728759430000|2024-10-12 18:57:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728759510000|2024-10-12 18:58:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728759600000|2024-10-12 19:00:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728759660000|2024-10-12 19:01:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728759690000|2024-10-12 19:01:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728759730000|2024-10-12 19:02:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1728759740000|2024-10-12 19:02:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728759780000|2024-10-12 19:03:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728759790000|2024-10-12 19:03:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728759820000|2024-10-12 19:03:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728759840000|2024-10-12 19:04:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728759880000|2024-10-12 19:04:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728759920000|2024-10-12 19:05:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728760010000|2024-10-12 19:06:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728760060000|2024-10-12 19:07:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728760210000|2024-10-12 19:10:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728760240000|2024-10-12 19:10:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728760300000|2024-10-12 19:11:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728760310000|2024-10-12 19:11:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728760330000|2024-10-12 19:12:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728760430000|2024-10-12 19:13:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728760500000|2024-10-12 19:15:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728760520000|2024-10-12 19:15:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728760610000|2024-10-12 19:16:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728760750000|2024-10-12 19:19:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728760910000|2024-10-12 19:21:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728760930000|2024-10-12 19:22:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728761000000|2024-10-12 19:23:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728761010000|2024-10-12 19:23:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728761090000|2024-10-12 19:24:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728761100000|2024-10-12 19:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728761280000|2024-10-12 19:28:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728761460000|2024-10-12 19:31:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728761640000|2024-10-12 19:34:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728761780000|2024-10-12 19:36:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728761830000|2024-10-12 19:37:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728761990000|2024-10-12 19:39:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728762010000|2024-10-12 19:40:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728762020000|2024-10-12 19:40:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728762200000|2024-10-12 19:43:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728762400000|2024-10-12 19:46:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728762410000|2024-10-12 19:46:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728762430000|2024-10-12 19:47:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728762450000|2024-10-12 19:47:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728762510000|2024-10-12 19:48:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728762550000|2024-10-12 19:49:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728762560000|2024-10-12 19:49:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728762570000|2024-10-12 19:49:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728762580000|2024-10-12 19:49:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728762630000|2024-10-12 19:50:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728762780000|2024-10-12 19:53:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728762930000|2024-10-12 19:55:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728763110000|2024-10-12 19:58:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728763230000|2024-10-12 20:00:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728763240000|2024-10-12 20:00:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728763390000|2024-10-12 20:03:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728763400000|2024-10-12 20:03:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728763420000|2024-10-12 20:03:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728763430000|2024-10-12 20:03:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728763670000|2024-10-12 20:07:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728763890000|2024-10-12 20:11:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728764330000|2024-10-12 20:18:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728764350000|2024-10-12 20:19:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728764360000|2024-10-12 20:19:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1728764390000|2024-10-12 20:19:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728764400000|2024-10-12 20:20:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728764430000|2024-10-12 20:20:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728764440000|2024-10-12 20:20:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728764450000|2024-10-12 20:20:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728764680000|2024-10-12 20:24:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728764810000|2024-10-12 20:26:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728764870000|2024-10-12 20:27:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728765000000|2024-10-12 20:30:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728765040000|2024-10-12 20:30:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728765100000|2024-10-12 20:31:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728765110000|2024-10-12 20:31:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728765130000|2024-10-12 20:32:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728765140000|2024-10-12 20:32:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728765150000|2024-10-12 20:32:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728765170000|2024-10-12 20:32:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728765180000|2024-10-12 20:33:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728765210000|2024-10-12 20:33:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728765370000|2024-10-12 20:36:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728765400000|2024-10-12 20:36:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728765420000|2024-10-12 20:37:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728765450000|2024-10-12 20:37:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728765590000|2024-10-12 20:39:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728765620000|2024-10-12 20:40:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728765650000|2024-10-12 20:40:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728765680000|2024-10-12 20:41:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728766020000|2024-10-12 20:47:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728766050000|2024-10-12 20:47:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728766070000|2024-10-12 20:47:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728766080000|2024-10-12 20:48:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728766110000|2024-10-12 20:48:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728766140000|2024-10-12 20:49:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728766160000|2024-10-12 20:49:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728766180000|2024-10-12 20:49:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728766190000|2024-10-12 20:49:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728766200000|2024-10-12 20:50:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728766220000|2024-10-12 20:50:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728766260000|2024-10-12 20:51:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728766270000|2024-10-12 20:51:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728766280000|2024-10-12 20:51:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728766300000|2024-10-12 20:51:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728766320000|2024-10-12 20:52:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728766360000|2024-10-12 20:52:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728766390000|2024-10-12 20:53:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728766510000|2024-10-12 20:55:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1728766520000|2024-10-12 20:55:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728766530000|2024-10-12 20:55:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728766540000|2024-10-12 20:55:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1728766550000|2024-10-12 20:55:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728766570000|2024-10-12 20:56:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1728766580000|2024-10-12 20:56:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1728766590000|2024-10-12 20:56:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728766600000|2024-10-12 20:56:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1728766610000|2024-10-12 20:56:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728766620000|2024-10-12 20:57:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728766700000|2024-10-12 20:58:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728766730000|2024-10-12 20:58:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728766770000|2024-10-12 20:59:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728766780000|2024-10-12 20:59:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728766790000|2024-10-12 20:59:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1728766800000|2024-10-12 21:00:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728766810000|2024-10-12 21:00:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728766830000|2024-10-12 21:00:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728766880000|2024-10-12 21:01:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728767140000|2024-10-12 21:05:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728767150000|2024-10-12 21:05:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1728767160000|2024-10-12 21:06:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728767190000|2024-10-12 21:06:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728767200000|2024-10-12 21:06:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728767250000|2024-10-12 21:07:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728767330000|2024-10-12 21:08:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728767430000|2024-10-12 21:10:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728767520000|2024-10-12 21:12:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728767540000|2024-10-12 21:12:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728767550000|2024-10-12 21:12:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728767590000|2024-10-12 21:13:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728767680000|2024-10-12 21:14:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728767690000|2024-10-12 21:14:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728767740000|2024-10-12 21:15:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728767750000|2024-10-12 21:15:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728767760000|2024-10-12 21:16:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1728767820000|2024-10-12 21:17:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728767830000|2024-10-12 21:17:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1728767860000|2024-10-12 21:17:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728767880000|2024-10-12 21:18:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728767890000|2024-10-12 21:18:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728767930000|2024-10-12 21:18:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728768060000|2024-10-12 21:21:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728768100000|2024-10-12 21:21:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728768190000|2024-10-12 21:23:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728768310000|2024-10-12 21:25:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728768360000|2024-10-12 21:26:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728768430000|2024-10-12 21:27:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728768450000|2024-10-12 21:27:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728768470000|2024-10-12 21:27:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728768480000|2024-10-12 21:28:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|10
1728768490000|2024-10-12 21:28:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|16
1728768500000|2024-10-12 21:28:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|17
1728768510000|2024-10-12 21:28:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|15
1728768520000|2024-10-12 21:28:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|12
1728768530000|2024-10-12 21:28:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|13
1728768540000|2024-10-12 21:29:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|10
1728768550000|2024-10-12 21:29:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|19
1728768560000|2024-10-12 21:29:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|15
1728768570000|2024-10-12 21:29:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1728768580000|2024-10-12 21:29:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728768620000|2024-10-12 21:30:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728768630000|2024-10-12 21:30:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1728768640000|2024-10-12 21:30:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728768670000|2024-10-12 21:31:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728768680000|2024-10-12 21:31:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1728768690000|2024-10-12 21:31:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1728768700000|2024-10-12 21:31:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728768710000|2024-10-12 21:31:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728768730000|2024-10-12 21:32:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728768740000|2024-10-12 21:32:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728768750000|2024-10-12 21:32:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728768790000|2024-10-12 21:33:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728768800000|2024-10-12 21:33:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1728768810000|2024-10-12 21:33:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728768820000|2024-10-12 21:33:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1728768830000|2024-10-12 21:33:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728768910000|2024-10-12 21:35:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1728768920000|2024-10-12 21:35:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|16
1728768930000|2024-10-12 21:35:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|11
1728768940000|2024-10-12 21:35:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|14
1728768950000|2024-10-12 21:35:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|14
1728769020000|2024-10-12 21:37:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728769200000|2024-10-12 21:40:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728769210000|2024-10-12 21:40:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728769580000|2024-10-12 21:46:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728769760000|2024-10-12 21:49:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728769820000|2024-10-12 21:50:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1728769830000|2024-10-12 21:50:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728769860000|2024-10-12 21:51:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728769940000|2024-10-12 21:52:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728770100000|2024-10-12 21:55:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728770190000|2024-10-12 21:56:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728770440000|2024-10-12 22:00:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728770490000|2024-10-12 22:01:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728770580000|2024-10-12 22:03:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1728770590000|2024-10-12 22:03:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1728770620000|2024-10-12 22:03:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728770630000|2024-10-12 22:03:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728770640000|2024-10-12 22:04:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728770660000|2024-10-12 22:04:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728770670000|2024-10-12 22:04:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1728771360000|2024-10-12 22:16:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728771370000|2024-10-12 22:16:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728771440000|2024-10-12 22:17:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728771460000|2024-10-12 22:17:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728771470000|2024-10-12 22:17:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728771510000|2024-10-12 22:18:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1728771520000|2024-10-12 22:18:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728771560000|2024-10-12 22:19:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728771570000|2024-10-12 22:19:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728771580000|2024-10-12 22:19:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728771590000|2024-10-12 22:19:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728771610000|2024-10-12 22:20:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728771620000|2024-10-12 22:20:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728771630000|2024-10-12 22:20:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728771640000|2024-10-12 22:20:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728771650000|2024-10-12 22:20:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728771660000|2024-10-12 22:21:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|13
1728771670000|2024-10-12 22:21:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1728771680000|2024-10-12 22:21:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|12
1728771690000|2024-10-12 22:21:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|11
1728771700000|2024-10-12 22:21:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728771710000|2024-10-12 22:21:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728771720000|2024-10-12 22:22:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|16
1728771730000|2024-10-12 22:22:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|14
1728771740000|2024-10-12 22:22:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728771760000|2024-10-12 22:22:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728771770000|2024-10-12 22:22:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728771780000|2024-10-12 22:23:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|10
1728771790000|2024-10-12 22:23:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1728771800000|2024-10-12 22:23:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728771810000|2024-10-12 22:23:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1728771820000|2024-10-12 22:23:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1728771830000|2024-10-12 22:23:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728771840000|2024-10-12 22:24:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1728771850000|2024-10-12 22:24:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728771860000|2024-10-12 22:24:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728771880000|2024-10-12 22:24:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728771920000|2024-10-12 22:25:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728771930000|2024-10-12 22:25:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728772010000|2024-10-12 22:26:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728772020000|2024-10-12 22:27:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728772030000|2024-10-12 22:27:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728772070000|2024-10-12 22:27:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728772240000|2024-10-12 22:30:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728772430000|2024-10-12 22:33:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728772480000|2024-10-12 22:34:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728772940000|2024-10-12 22:42:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1728772970000|2024-10-12 22:42:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728772980000|2024-10-12 22:43:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728773210000|2024-10-12 22:46:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728773220000|2024-10-12 22:47:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728773350000|2024-10-12 22:49:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728773390000|2024-10-12 22:49:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728773400000|2024-10-12 22:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728773410000|2024-10-12 22:50:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728773430000|2024-10-12 22:50:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728773530000|2024-10-12 22:52:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728773620000|2024-10-12 22:53:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728773660000|2024-10-12 22:54:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728774000000|2024-10-12 23:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728774020000|2024-10-12 23:00:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728774070000|2024-10-12 23:01:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728774110000|2024-10-12 23:01:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728774310000|2024-10-12 23:05:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728774350000|2024-10-12 23:05:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728774430000|2024-10-12 23:07:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728774510000|2024-10-12 23:08:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728774540000|2024-10-12 23:09:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728774660000|2024-10-12 23:11:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728774690000|2024-10-12 23:11:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728774700000|2024-10-12 23:11:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728774730000|2024-10-12 23:12:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728774740000|2024-10-12 23:12:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728774780000|2024-10-12 23:13:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728774840000|2024-10-12 23:14:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728774850000|2024-10-12 23:14:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728774860000|2024-10-12 23:14:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728774910000|2024-10-12 23:15:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728774960000|2024-10-12 23:16:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728774980000|2024-10-12 23:16:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728775010000|2024-10-12 23:16:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728775090000|2024-10-12 23:18:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728775100000|2024-10-12 23:18:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728775110000|2024-10-12 23:18:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|17
1728775120000|2024-10-12 23:18:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728775130000|2024-10-12 23:18:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728775250000|2024-10-12 23:20:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728775260000|2024-10-12 23:21:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728775270000|2024-10-12 23:21:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|11
1728775280000|2024-10-12 23:21:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728775310000|2024-10-12 23:21:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728775490000|2024-10-12 23:24:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728775580000|2024-10-12 23:26:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728775680000|2024-10-12 23:28:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728775720000|2024-10-12 23:28:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728775830000|2024-10-12 23:30:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728775840000|2024-10-12 23:30:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728775850000|2024-10-12 23:30:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728775860000|2024-10-12 23:31:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728775870000|2024-10-12 23:31:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728775890000|2024-10-12 23:31:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728775900000|2024-10-12 23:31:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728776190000|2024-10-12 23:36:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728776280000|2024-10-12 23:38:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728776430000|2024-10-12 23:40:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728776460000|2024-10-12 23:41:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728776500000|2024-10-12 23:41:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728776510000|2024-10-12 23:41:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728776930000|2024-10-12 23:48:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728776950000|2024-10-12 23:49:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728777080000|2024-10-12 23:51:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728777160000|2024-10-12 23:52:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728777170000|2024-10-12 23:52:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|14
1728777180000|2024-10-12 23:53:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728777200000|2024-10-12 23:53:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728777490000|2024-10-12 23:58:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728777600000|2024-10-13 00:00:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728777610000|2024-10-13 00:00:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728777620000|2024-10-13 00:00:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728777630000|2024-10-13 00:00:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728777680000|2024-10-13 00:01:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|12
1728777730000|2024-10-13 00:02:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728777740000|2024-10-13 00:02:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|10
1728777840000|2024-10-13 00:04:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728777890000|2024-10-13 00:04:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728777900000|2024-10-13 00:05:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728778020000|2024-10-13 00:07:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728778100000|2024-10-13 00:08:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728778120000|2024-10-13 00:08:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728778210000|2024-10-13 00:10:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728778390000|2024-10-13 00:13:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728778570000|2024-10-13 00:16:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728778580000|2024-10-13 00:16:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728778760000|2024-10-13 00:19:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728778820000|2024-10-13 00:20:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728778870000|2024-10-13 00:21:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728778880000|2024-10-13 00:21:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728778890000|2024-10-13 00:21:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728778900000|2024-10-13 00:21:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728778910000|2024-10-13 00:21:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728778920000|2024-10-13 00:22:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1728778950000|2024-10-13 00:22:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728778960000|2024-10-13 00:22:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728778970000|2024-10-13 00:22:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728778980000|2024-10-13 00:23:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1728778990000|2024-10-13 00:23:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|11
1728779000000|2024-10-13 00:23:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728779010000|2024-10-13 00:23:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728779020000|2024-10-13 00:23:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728779030000|2024-10-13 00:23:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728779040000|2024-10-13 00:24:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728779050000|2024-10-13 00:24:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728779190000|2024-10-13 00:26:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728779230000|2024-10-13 00:27:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728779240000|2024-10-13 00:27:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728779420000|2024-10-13 00:30:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728779540000|2024-10-13 00:32:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728779780000|2024-10-13 00:36:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1728779790000|2024-10-13 00:36:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728779940000|2024-10-13 00:39:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728779950000|2024-10-13 00:39:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1728779970000|2024-10-13 00:39:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728780090000|2024-10-13 00:41:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728780150000|2024-10-13 00:42:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728780160000|2024-10-13 00:42:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728780340000|2024-10-13 00:45:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728780370000|2024-10-13 00:46:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728780420000|2024-10-13 00:47:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728780580000|2024-10-13 00:49:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728780630000|2024-10-13 00:50:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728780680000|2024-10-13 00:51:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728780730000|2024-10-13 00:52:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728780910000|2024-10-13 00:55:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728781240000|2024-10-13 01:00:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728781360000|2024-10-13 01:02:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728781430000|2024-10-13 01:03:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728781440000|2024-10-13 01:04:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728781490000|2024-10-13 01:04:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728781510000|2024-10-13 01:05:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728781520000|2024-10-13 01:05:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728781540000|2024-10-13 01:05:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728781550000|2024-10-13 01:05:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728781560000|2024-10-13 01:06:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728781620000|2024-10-13 01:07:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728781630000|2024-10-13 01:07:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728781640000|2024-10-13 01:07:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728781650000|2024-10-13 01:07:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728781670000|2024-10-13 01:07:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728781680000|2024-10-13 01:08:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728781690000|2024-10-13 01:08:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728781700000|2024-10-13 01:08:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1728781710000|2024-10-13 01:08:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728781730000|2024-10-13 01:08:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728781860000|2024-10-13 01:11:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728781960000|2024-10-13 01:12:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728781990000|2024-10-13 01:13:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728782060000|2024-10-13 01:14:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728782070000|2024-10-13 01:14:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728782170000|2024-10-13 01:16:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728782190000|2024-10-13 01:16:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728782200000|2024-10-13 01:16:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728782210000|2024-10-13 01:16:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728782230000|2024-10-13 01:17:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728782240000|2024-10-13 01:17:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728782250000|2024-10-13 01:17:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728782280000|2024-10-13 01:18:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728782290000|2024-10-13 01:18:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|12
1728782300000|2024-10-13 01:18:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728782310000|2024-10-13 01:18:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728782320000|2024-10-13 01:18:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728782330000|2024-10-13 01:18:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728782340000|2024-10-13 01:19:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728782350000|2024-10-13 01:19:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728782360000|2024-10-13 01:19:20|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|6
1728782380000|2024-10-13 01:19:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|8
1728782390000|2024-10-13 01:19:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728782400000|2024-10-13 01:20:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|12
1728782410000|2024-10-13 01:20:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|16
1728782420000|2024-10-13 01:20:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728782430000|2024-10-13 01:20:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728782740000|2024-10-13 01:25:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728782820000|2024-10-13 01:27:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728782920000|2024-10-13 01:28:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728783020000|2024-10-13 01:30:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728783060000|2024-10-13 01:31:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728783150000|2024-10-13 01:32:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728783180000|2024-10-13 01:33:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728783220000|2024-10-13 01:33:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728783230000|2024-10-13 01:33:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728783240000|2024-10-13 01:34:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728783320000|2024-10-13 01:35:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728783550000|2024-10-13 01:39:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728783610000|2024-10-13 01:40:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728783680000|2024-10-13 01:41:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728783690000|2024-10-13 01:41:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728783960000|2024-10-13 01:46:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728784200000|2024-10-13 01:50:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728784210000|2024-10-13 01:50:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728784220000|2024-10-13 01:50:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728784230000|2024-10-13 01:50:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728784250000|2024-10-13 01:50:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728784300000|2024-10-13 01:51:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|10
1728784310000|2024-10-13 01:51:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1728784320000|2024-10-13 01:52:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728784330000|2024-10-13 01:52:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|10
1728784340000|2024-10-13 01:52:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728784620000|2024-10-13 01:57:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728784680000|2024-10-13 01:58:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728784690000|2024-10-13 01:58:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|12
1728784800000|2024-10-13 02:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728784820000|2024-10-13 02:00:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728784950000|2024-10-13 02:02:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728785180000|2024-10-13 02:06:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728785220000|2024-10-13 02:07:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728785230000|2024-10-13 02:07:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|14
1728785240000|2024-10-13 02:07:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728785270000|2024-10-13 02:07:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728785280000|2024-10-13 02:08:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728785310000|2024-10-13 02:08:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1728785320000|2024-10-13 02:08:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|13
1728785330000|2024-10-13 02:08:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|12
1728785350000|2024-10-13 02:09:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728785680000|2024-10-13 02:14:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728785710000|2024-10-13 02:15:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728785800000|2024-10-13 02:16:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728785850000|2024-10-13 02:17:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728786430000|2024-10-13 02:27:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1728786440000|2024-10-13 02:27:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728786450000|2024-10-13 02:27:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728786580000|2024-10-13 02:29:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728786590000|2024-10-13 02:29:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728786600000|2024-10-13 02:30:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728786620000|2024-10-13 02:30:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728786630000|2024-10-13 02:30:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728786700000|2024-10-13 02:31:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728787230000|2024-10-13 02:40:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728787240000|2024-10-13 02:40:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728787330000|2024-10-13 02:42:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728787340000|2024-10-13 02:42:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1728787350000|2024-10-13 02:42:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|10
1728787360000|2024-10-13 02:42:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728787380000|2024-10-13 02:43:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|15
1728787390000|2024-10-13 02:43:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1728787410000|2024-10-13 02:43:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728787430000|2024-10-13 02:43:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728787440000|2024-10-13 02:44:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728787450000|2024-10-13 02:44:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728787460000|2024-10-13 02:44:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728787470000|2024-10-13 02:44:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728787480000|2024-10-13 02:44:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728787490000|2024-10-13 02:44:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728787510000|2024-10-13 02:45:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728787520000|2024-10-13 02:45:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728787550000|2024-10-13 02:45:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|19
1728787560000|2024-10-13 02:46:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1728787580000|2024-10-13 02:46:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728787590000|2024-10-13 02:46:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728787620000|2024-10-13 02:47:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1728787630000|2024-10-13 02:47:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728787640000|2024-10-13 02:47:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728787660000|2024-10-13 02:47:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1728787670000|2024-10-13 02:47:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728787680000|2024-10-13 02:48:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728787710000|2024-10-13 02:48:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728787720000|2024-10-13 02:48:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1728787730000|2024-10-13 02:48:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728787740000|2024-10-13 02:49:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728787750000|2024-10-13 02:49:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728787760000|2024-10-13 02:49:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1728787770000|2024-10-13 02:49:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728787780000|2024-10-13 02:49:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728787790000|2024-10-13 02:49:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728787800000|2024-10-13 02:50:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|11
1728787810000|2024-10-13 02:50:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728787820000|2024-10-13 02:50:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728787830000|2024-10-13 02:50:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728787970000|2024-10-13 02:52:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728788000000|2024-10-13 02:53:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1728788010000|2024-10-13 02:53:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1728788020000|2024-10-13 02:53:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728788090000|2024-10-13 02:54:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1728788120000|2024-10-13 02:55:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728788130000|2024-10-13 02:55:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728788140000|2024-10-13 02:55:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728788150000|2024-10-13 02:55:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728788190000|2024-10-13 02:56:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728788200000|2024-10-13 02:56:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728788330000|2024-10-13 02:58:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728788340000|2024-10-13 02:59:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728788510000|2024-10-13 03:01:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728788520000|2024-10-13 03:02:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728788700000|2024-10-13 03:05:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728788730000|2024-10-13 03:05:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728788740000|2024-10-13 03:05:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|12
1728788750000|2024-10-13 03:05:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728788770000|2024-10-13 03:06:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728788880000|2024-10-13 03:08:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728789000000|2024-10-13 03:10:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728789180000|2024-10-13 03:13:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728789220000|2024-10-13 03:13:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728789240000|2024-10-13 03:14:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728789250000|2024-10-13 03:14:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728789260000|2024-10-13 03:14:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728789320000|2024-10-13 03:15:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728789330000|2024-10-13 03:15:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728789350000|2024-10-13 03:15:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728789360000|2024-10-13 03:16:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|12
1728789370000|2024-10-13 03:16:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728789380000|2024-10-13 03:16:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728789390000|2024-10-13 03:16:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728789400000|2024-10-13 03:16:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728789410000|2024-10-13 03:16:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1728789420000|2024-10-13 03:17:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728789430000|2024-10-13 03:17:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728789440000|2024-10-13 03:17:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|9
1728789450000|2024-10-13 03:17:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728789460000|2024-10-13 03:17:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728789470000|2024-10-13 03:17:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728789490000|2024-10-13 03:18:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1728789620000|2024-10-13 03:20:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728789650000|2024-10-13 03:20:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728789710000|2024-10-13 03:21:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728789720000|2024-10-13 03:22:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1728789750000|2024-10-13 03:22:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728789800000|2024-10-13 03:23:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728789810000|2024-10-13 03:23:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1728789820000|2024-10-13 03:23:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1728789830000|2024-10-13 03:23:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728789850000|2024-10-13 03:24:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1728789860000|2024-10-13 03:24:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1728789870000|2024-10-13 03:24:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728789880000|2024-10-13 03:24:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728789890000|2024-10-13 03:24:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728789910000|2024-10-13 03:25:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728789940000|2024-10-13 03:25:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728789970000|2024-10-13 03:26:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1728789980000|2024-10-13 03:26:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1728790090000|2024-10-13 03:28:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728790270000|2024-10-13 03:31:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728790390000|2024-10-13 03:33:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728790410000|2024-10-13 03:33:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728790450000|2024-10-13 03:34:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728790460000|2024-10-13 03:34:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728790470000|2024-10-13 03:34:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728790480000|2024-10-13 03:34:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728790490000|2024-10-13 03:34:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728790500000|2024-10-13 03:35:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728790610000|2024-10-13 03:36:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1728790620000|2024-10-13 03:37:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|18
1728790630000|2024-10-13 03:37:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1728790640000|2024-10-13 03:37:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1728790700000|2024-10-13 03:38:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1728790790000|2024-10-13 03:39:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728790800000|2024-10-13 03:40:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728790820000|2024-10-13 03:40:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728790950000|2024-10-13 03:42:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728790960000|2024-10-13 03:42:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728791000000|2024-10-13 03:43:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728791020000|2024-10-13 03:43:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728791190000|2024-10-13 03:46:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728791200000|2024-10-13 03:46:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1728791210000|2024-10-13 03:46:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1728791220000|2024-10-13 03:47:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|13
1728791230000|2024-10-13 03:47:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728791240000|2024-10-13 03:47:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728791260000|2024-10-13 03:47:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728791280000|2024-10-13 03:48:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728791290000|2024-10-13 03:48:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1728791300000|2024-10-13 03:48:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1728791310000|2024-10-13 03:48:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728791320000|2024-10-13 03:48:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1728791330000|2024-10-13 03:48:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728791350000|2024-10-13 03:49:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728791360000|2024-10-13 03:49:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728791370000|2024-10-13 03:49:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728791380000|2024-10-13 03:49:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728791410000|2024-10-13 03:50:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728791490000|2024-10-13 03:51:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728791500000|2024-10-13 03:51:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728791510000|2024-10-13 03:51:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728791520000|2024-10-13 03:52:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1728791550000|2024-10-13 03:52:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728791560000|2024-10-13 03:52:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728791580000|2024-10-13 03:53:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728791590000|2024-10-13 03:53:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1728791630000|2024-10-13 03:53:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1728791640000|2024-10-13 03:54:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1728791700000|2024-10-13 03:55:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728791720000|2024-10-13 03:55:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1728791730000|2024-10-13 03:55:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1728791740000|2024-10-13 03:55:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1728791850000|2024-10-13 03:57:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728791920000|2024-10-13 03:58:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728791960000|2024-10-13 03:59:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728791990000|2024-10-13 03:59:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728792000000|2024-10-13 04:00:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1728792010000|2024-10-13 04:00:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728792120000|2024-10-13 04:02:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728792130000|2024-10-13 04:02:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728792220000|2024-10-13 04:03:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728792430000|2024-10-13 04:07:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728792490000|2024-10-13 04:08:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728792530000|2024-10-13 04:08:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728792670000|2024-10-13 04:11:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728792790000|2024-10-13 04:13:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728792970000|2024-10-13 04:16:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728793180000|2024-10-13 04:19:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728793220000|2024-10-13 04:20:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728793250000|2024-10-13 04:20:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728793310000|2024-10-13 04:21:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728793320000|2024-10-13 04:22:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728793400000|2024-10-13 04:23:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728793580000|2024-10-13 04:26:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728793590000|2024-10-13 04:26:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728793600000|2024-10-13 04:26:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728793750000|2024-10-13 04:29:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728793830000|2024-10-13 04:30:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728794090000|2024-10-13 04:34:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728794140000|2024-10-13 04:35:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728794500000|2024-10-13 04:41:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728794860000|2024-10-13 04:47:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728794870000|2024-10-13 04:47:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728794880000|2024-10-13 04:48:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728794890000|2024-10-13 04:48:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728794900000|2024-10-13 04:48:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728794910000|2024-10-13 04:48:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728794920000|2024-10-13 04:48:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728794940000|2024-10-13 04:49:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728794950000|2024-10-13 04:49:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728794960000|2024-10-13 04:49:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|14
1728794970000|2024-10-13 04:49:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1728794980000|2024-10-13 04:49:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728794990000|2024-10-13 04:49:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728795000000|2024-10-13 04:50:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728795010000|2024-10-13 04:50:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728795020000|2024-10-13 04:50:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728795040000|2024-10-13 04:50:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728795050000|2024-10-13 04:50:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728795060000|2024-10-13 04:51:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728795070000|2024-10-13 04:51:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728795080000|2024-10-13 04:51:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728795090000|2024-10-13 04:51:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1728795110000|2024-10-13 04:51:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728795120000|2024-10-13 04:52:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728795130000|2024-10-13 04:52:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728795140000|2024-10-13 04:52:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728795150000|2024-10-13 04:52:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728795280000|2024-10-13 04:54:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728795600000|2024-10-13 05:00:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728795710000|2024-10-13 05:01:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728795950000|2024-10-13 05:05:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728796070000|2024-10-13 05:07:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728796250000|2024-10-13 05:10:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728796260000|2024-10-13 05:11:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728796340000|2024-10-13 05:12:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728796680000|2024-10-13 05:18:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728796800000|2024-10-13 05:20:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728796810000|2024-10-13 05:20:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728796820000|2024-10-13 05:20:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728796830000|2024-10-13 05:20:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728796840000|2024-10-13 05:20:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728796930000|2024-10-13 05:22:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728796940000|2024-10-13 05:22:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728796950000|2024-10-13 05:22:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|10
1728796980000|2024-10-13 05:23:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728797110000|2024-10-13 05:25:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728797160000|2024-10-13 05:26:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728797170000|2024-10-13 05:26:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728797180000|2024-10-13 05:26:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728797190000|2024-10-13 05:26:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728797270000|2024-10-13 05:27:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728797340000|2024-10-13 05:29:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728797350000|2024-10-13 05:29:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728797380000|2024-10-13 05:29:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728797480000|2024-10-13 05:31:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728797490000|2024-10-13 05:31:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728797500000|2024-10-13 05:31:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728797510000|2024-10-13 05:31:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728797620000|2024-10-13 05:33:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728797640000|2024-10-13 05:34:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728797650000|2024-10-13 05:34:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728797730000|2024-10-13 05:35:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728797870000|2024-10-13 05:37:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728797900000|2024-10-13 05:38:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728797930000|2024-10-13 05:38:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728798020000|2024-10-13 05:40:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728798090000|2024-10-13 05:41:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|14
1728798100000|2024-10-13 05:41:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728798110000|2024-10-13 05:41:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1728798130000|2024-10-13 05:42:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728798260000|2024-10-13 05:44:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728798430000|2024-10-13 05:47:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728798440000|2024-10-13 05:47:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1728798450000|2024-10-13 05:47:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1728798460000|2024-10-13 05:47:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728798470000|2024-10-13 05:47:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728798520000|2024-10-13 05:48:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728798550000|2024-10-13 05:49:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728798560000|2024-10-13 05:49:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728798570000|2024-10-13 05:49:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728798580000|2024-10-13 05:49:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728798620000|2024-10-13 05:50:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728798650000|2024-10-13 05:50:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728798690000|2024-10-13 05:51:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728798700000|2024-10-13 05:51:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728798720000|2024-10-13 05:52:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728798730000|2024-10-13 05:52:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728798760000|2024-10-13 05:52:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728798770000|2024-10-13 05:52:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728798820000|2024-10-13 05:53:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728798850000|2024-10-13 05:54:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728799010000|2024-10-13 05:56:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728799060000|2024-10-13 05:57:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728799070000|2024-10-13 05:57:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728799080000|2024-10-13 05:58:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728799090000|2024-10-13 05:58:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728799100000|2024-10-13 05:58:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728799110000|2024-10-13 05:58:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728799120000|2024-10-13 05:58:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728799160000|2024-10-13 05:59:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728799180000|2024-10-13 05:59:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728799190000|2024-10-13 05:59:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728799200000|2024-10-13 06:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728799310000|2024-10-13 06:01:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728799320000|2024-10-13 06:02:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728799380000|2024-10-13 06:03:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728799410000|2024-10-13 06:03:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728799440000|2024-10-13 06:04:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|11
1728799450000|2024-10-13 06:04:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728799490000|2024-10-13 06:04:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728799560000|2024-10-13 06:06:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728799740000|2024-10-13 06:09:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728799810000|2024-10-13 06:10:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728800000000|2024-10-13 06:13:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728800030000|2024-10-13 06:13:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728800040000|2024-10-13 06:14:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728800050000|2024-10-13 06:14:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728800110000|2024-10-13 06:15:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728800150000|2024-10-13 06:15:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728800160000|2024-10-13 06:16:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728800170000|2024-10-13 06:16:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1728800180000|2024-10-13 06:16:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728800270000|2024-10-13 06:17:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728800280000|2024-10-13 06:18:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728800290000|2024-10-13 06:18:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728800320000|2024-10-13 06:18:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728800330000|2024-10-13 06:18:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728800430000|2024-10-13 06:20:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728800440000|2024-10-13 06:20:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728800460000|2024-10-13 06:21:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728800470000|2024-10-13 06:21:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728800550000|2024-10-13 06:22:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728800570000|2024-10-13 06:22:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728800580000|2024-10-13 06:23:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728800930000|2024-10-13 06:28:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728800950000|2024-10-13 06:29:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728800970000|2024-10-13 06:29:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728800980000|2024-10-13 06:29:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728800990000|2024-10-13 06:29:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728801000000|2024-10-13 06:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728801010000|2024-10-13 06:30:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|18
1728801020000|2024-10-13 06:30:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728801190000|2024-10-13 06:33:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728801330000|2024-10-13 06:35:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728801390000|2024-10-13 06:36:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728801570000|2024-10-13 06:39:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728801750000|2024-10-13 06:42:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728801920000|2024-10-13 06:45:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728801930000|2024-10-13 06:45:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728802010000|2024-10-13 06:46:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728802050000|2024-10-13 06:47:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728802110000|2024-10-13 06:48:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728802290000|2024-10-13 06:51:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728802370000|2024-10-13 06:52:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728802440000|2024-10-13 06:54:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728802480000|2024-10-13 06:54:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728802510000|2024-10-13 06:55:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728802530000|2024-10-13 06:55:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728802550000|2024-10-13 06:55:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728802560000|2024-10-13 06:56:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|13
1728802570000|2024-10-13 06:56:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728802580000|2024-10-13 06:56:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728802590000|2024-10-13 06:56:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728802600000|2024-10-13 06:56:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1728802610000|2024-10-13 06:56:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728802620000|2024-10-13 06:57:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728802630000|2024-10-13 06:57:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728802640000|2024-10-13 06:57:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728802700000|2024-10-13 06:58:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728802730000|2024-10-13 06:58:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728802780000|2024-10-13 06:59:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728802790000|2024-10-13 06:59:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728802820000|2024-10-13 07:00:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728802840000|2024-10-13 07:00:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728802860000|2024-10-13 07:01:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728802980000|2024-10-13 07:03:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1728802990000|2024-10-13 07:03:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728803000000|2024-10-13 07:03:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728803130000|2024-10-13 07:05:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728803190000|2024-10-13 07:06:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728803280000|2024-10-13 07:08:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728803320000|2024-10-13 07:08:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728803400000|2024-10-13 07:10:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1728803410000|2024-10-13 07:10:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728803420000|2024-10-13 07:10:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728803450000|2024-10-13 07:10:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728803470000|2024-10-13 07:11:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|17
1728803480000|2024-10-13 07:11:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1728803520000|2024-10-13 07:12:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|10
1728803530000|2024-10-13 07:12:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728803550000|2024-10-13 07:12:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728803570000|2024-10-13 07:12:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728803590000|2024-10-13 07:13:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1728803640000|2024-10-13 07:14:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728803650000|2024-10-13 07:14:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|10
1728803660000|2024-10-13 07:14:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|10
1728803670000|2024-10-13 07:14:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728803690000|2024-10-13 07:14:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728803700000|2024-10-13 07:15:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728803710000|2024-10-13 07:15:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728803760000|2024-10-13 07:16:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728803840000|2024-10-13 07:17:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1728803850000|2024-10-13 07:17:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728803980000|2024-10-13 07:19:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728804000000|2024-10-13 07:20:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728804010000|2024-10-13 07:20:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728804020000|2024-10-13 07:20:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728804040000|2024-10-13 07:20:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728804050000|2024-10-13 07:20:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728804060000|2024-10-13 07:21:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728804070000|2024-10-13 07:21:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728804130000|2024-10-13 07:22:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728804140000|2024-10-13 07:22:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728804230000|2024-10-13 07:23:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728804260000|2024-10-13 07:24:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728804680000|2024-10-13 07:31:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728804690000|2024-10-13 07:31:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728804720000|2024-10-13 07:32:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728804780000|2024-10-13 07:33:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728804820000|2024-10-13 07:33:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728804840000|2024-10-13 07:34:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728804900000|2024-10-13 07:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728804930000|2024-10-13 07:35:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728805140000|2024-10-13 07:39:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728805150000|2024-10-13 07:39:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728805330000|2024-10-13 07:42:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728805430000|2024-10-13 07:43:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728805660000|2024-10-13 07:47:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728805930000|2024-10-13 07:52:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728806060000|2024-10-13 07:54:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728806070000|2024-10-13 07:54:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728806090000|2024-10-13 07:54:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728806100000|2024-10-13 07:55:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|10
1728806130000|2024-10-13 07:55:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728806310000|2024-10-13 07:58:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728806400000|2024-10-13 08:00:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|9
1728806490000|2024-10-13 08:01:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728806500000|2024-10-13 08:01:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728806680000|2024-10-13 08:04:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728806860000|2024-10-13 08:07:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728806870000|2024-10-13 08:07:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728807010000|2024-10-13 08:10:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728807020000|2024-10-13 08:10:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728807030000|2024-10-13 08:10:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728807040000|2024-10-13 08:10:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728807050000|2024-10-13 08:10:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728807070000|2024-10-13 08:11:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|11
1728807080000|2024-10-13 08:11:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728807110000|2024-10-13 08:11:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728807140000|2024-10-13 08:12:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728807170000|2024-10-13 08:12:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728807340000|2024-10-13 08:15:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728807410000|2024-10-13 08:16:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728807590000|2024-10-13 08:19:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728807710000|2024-10-13 08:21:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728807720000|2024-10-13 08:22:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728807730000|2024-10-13 08:22:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728808090000|2024-10-13 08:28:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728808150000|2024-10-13 08:29:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728808340000|2024-10-13 08:32:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728808560000|2024-10-13 08:36:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728808640000|2024-10-13 08:37:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728808840000|2024-10-13 08:40:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728808920000|2024-10-13 08:42:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728808930000|2024-10-13 08:42:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728809070000|2024-10-13 08:44:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728809250000|2024-10-13 08:47:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728809270000|2024-10-13 08:47:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728809440000|2024-10-13 08:50:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728809480000|2024-10-13 08:51:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728809490000|2024-10-13 08:51:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728809680000|2024-10-13 08:54:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1728809690000|2024-10-13 08:54:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1728809740000|2024-10-13 08:55:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1728809750000|2024-10-13 08:55:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|14
1728809760000|2024-10-13 08:56:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1728809780000|2024-10-13 08:56:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1728809790000|2024-10-13 08:56:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728810090000|2024-10-13 09:01:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728810110000|2024-10-13 09:01:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728810180000|2024-10-13 09:03:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728810430000|2024-10-13 09:07:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728810590000|2024-10-13 09:09:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728810700000|2024-10-13 09:11:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728810710000|2024-10-13 09:11:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1728810780000|2024-10-13 09:13:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728810940000|2024-10-13 09:15:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728810950000|2024-10-13 09:15:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1728811080000|2024-10-13 09:18:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728811120000|2024-10-13 09:18:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728811130000|2024-10-13 09:18:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728811220000|2024-10-13 09:20:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728811230000|2024-10-13 09:20:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728811260000|2024-10-13 09:21:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728811320000|2024-10-13 09:22:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728811340000|2024-10-13 09:22:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728811450000|2024-10-13 09:24:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728811490000|2024-10-13 09:24:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728811500000|2024-10-13 09:25:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728811700000|2024-10-13 09:28:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728811840000|2024-10-13 09:30:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728811850000|2024-10-13 09:30:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728811860000|2024-10-13 09:31:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728811870000|2024-10-13 09:31:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728811900000|2024-10-13 09:31:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728811910000|2024-10-13 09:31:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|9
1728811920000|2024-10-13 09:32:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1728811930000|2024-10-13 09:32:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728811980000|2024-10-13 09:33:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1728811990000|2024-10-13 09:33:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728812090000|2024-10-13 09:34:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728812120000|2024-10-13 09:35:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728812230000|2024-10-13 09:37:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728812540000|2024-10-13 09:42:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728812590000|2024-10-13 09:43:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1728812600000|2024-10-13 09:43:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|8
1728812610000|2024-10-13 09:43:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|16
1728812620000|2024-10-13 09:43:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|12
1728812630000|2024-10-13 09:43:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|10
1728812640000|2024-10-13 09:44:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|11
1728812670000|2024-10-13 09:44:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728812690000|2024-10-13 09:44:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728812700000|2024-10-13 09:45:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728812720000|2024-10-13 09:45:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728812930000|2024-10-13 09:48:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728813150000|2024-10-13 09:52:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728813260000|2024-10-13 09:54:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728813430000|2024-10-13 09:57:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728813510000|2024-10-13 09:58:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728813550000|2024-10-13 09:59:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728813560000|2024-10-13 09:59:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728813610000|2024-10-13 10:00:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728813630000|2024-10-13 10:00:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728813650000|2024-10-13 10:00:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728813740000|2024-10-13 10:02:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728813750000|2024-10-13 10:02:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728813760000|2024-10-13 10:02:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728814070000|2024-10-13 10:07:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728814090000|2024-10-13 10:08:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728814180000|2024-10-13 10:09:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728814250000|2024-10-13 10:10:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728814560000|2024-10-13 10:16:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728814610000|2024-10-13 10:16:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1728814620000|2024-10-13 10:17:00|9.16|9.11|9.15|9.1|9.16|9.11|9.14|9.09|4
1728814650000|2024-10-13 10:17:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728814660000|2024-10-13 10:17:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728814670000|2024-10-13 10:17:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728814680000|2024-10-13 10:18:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|16
1728814690000|2024-10-13 10:18:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728814750000|2024-10-13 10:19:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728814760000|2024-10-13 10:19:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728814780000|2024-10-13 10:19:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728814930000|2024-10-13 10:22:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1728814940000|2024-10-13 10:22:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728815110000|2024-10-13 10:25:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728815290000|2024-10-13 10:28:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728815300000|2024-10-13 10:28:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728815480000|2024-10-13 10:31:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728815680000|2024-10-13 10:34:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728815700000|2024-10-13 10:35:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728815780000|2024-10-13 10:36:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728815800000|2024-10-13 10:36:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728815810000|2024-10-13 10:36:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728815880000|2024-10-13 10:38:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728815970000|2024-10-13 10:39:30|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728815990000|2024-10-13 10:39:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728816030000|2024-10-13 10:40:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728816180000|2024-10-13 10:43:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728816250000|2024-10-13 10:44:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728816340000|2024-10-13 10:45:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728816350000|2024-10-13 10:45:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728816360000|2024-10-13 10:46:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728816420000|2024-10-13 10:47:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728816460000|2024-10-13 10:47:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728816480000|2024-10-13 10:48:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728816520000|2024-10-13 10:48:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728816540000|2024-10-13 10:49:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728816550000|2024-10-13 10:49:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728816620000|2024-10-13 10:50:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728816630000|2024-10-13 10:50:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728816710000|2024-10-13 10:51:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728816770000|2024-10-13 10:52:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728816800000|2024-10-13 10:53:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728816810000|2024-10-13 10:53:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728816820000|2024-10-13 10:53:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728816830000|2024-10-13 10:53:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728817340000|2024-10-13 11:02:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728817350000|2024-10-13 11:02:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728817390000|2024-10-13 11:03:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728817430000|2024-10-13 11:03:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728817450000|2024-10-13 11:04:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728817580000|2024-10-13 11:06:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728817740000|2024-10-13 11:09:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728817810000|2024-10-13 11:10:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728818060000|2024-10-13 11:14:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728818190000|2024-10-13 11:16:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728818200000|2024-10-13 11:16:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728818240000|2024-10-13 11:17:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728818250000|2024-10-13 11:17:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728818280000|2024-10-13 11:18:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728818370000|2024-10-13 11:19:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728818390000|2024-10-13 11:19:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728818420000|2024-10-13 11:20:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728818470000|2024-10-13 11:21:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1728818490000|2024-10-13 11:21:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728818550000|2024-10-13 11:22:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728818610000|2024-10-13 11:23:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728818790000|2024-10-13 11:26:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728818860000|2024-10-13 11:27:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728818930000|2024-10-13 11:28:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728818940000|2024-10-13 11:29:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|8
1728818950000|2024-10-13 11:29:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728818960000|2024-10-13 11:29:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1728818980000|2024-10-13 11:29:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728819000000|2024-10-13 11:30:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728819010000|2024-10-13 11:30:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728819130000|2024-10-13 11:32:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728819140000|2024-10-13 11:32:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1728819160000|2024-10-13 11:32:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728819190000|2024-10-13 11:33:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1728819430000|2024-10-13 11:37:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728819600000|2024-10-13 11:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728819800000|2024-10-13 11:43:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728819930000|2024-10-13 11:45:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728820030000|2024-10-13 11:47:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728820070000|2024-10-13 11:47:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728820090000|2024-10-13 11:48:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728820430000|2024-10-13 11:53:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728820490000|2024-10-13 11:54:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1728820510000|2024-10-13 11:55:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728820520000|2024-10-13 11:55:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1728820530000|2024-10-13 11:55:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728820540000|2024-10-13 11:55:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728820560000|2024-10-13 11:56:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728820570000|2024-10-13 11:56:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1728820580000|2024-10-13 11:56:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1728820600000|2024-10-13 11:56:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1728820630000|2024-10-13 11:57:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728820680000|2024-10-13 11:58:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728820700000|2024-10-13 11:58:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728820710000|2024-10-13 11:58:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728820730000|2024-10-13 11:58:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728820740000|2024-10-13 11:59:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728820810000|2024-10-13 12:00:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728820820000|2024-10-13 12:00:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1728820880000|2024-10-13 12:01:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728820890000|2024-10-13 12:01:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1728820920000|2024-10-13 12:02:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728821190000|2024-10-13 12:06:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728821370000|2024-10-13 12:09:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728821680000|2024-10-13 12:14:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728821700000|2024-10-13 12:15:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728821740000|2024-10-13 12:15:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728822070000|2024-10-13 12:21:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728822080000|2024-10-13 12:21:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728822090000|2024-10-13 12:21:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728822440000|2024-10-13 12:27:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728822910000|2024-10-13 12:35:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728822930000|2024-10-13 12:35:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728823000000|2024-10-13 12:36:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728823430000|2024-10-13 12:43:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728823640000|2024-10-13 12:47:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728823660000|2024-10-13 12:47:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728823820000|2024-10-13 12:50:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728823930000|2024-10-13 12:52:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728823960000|2024-10-13 12:52:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728824010000|2024-10-13 12:53:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728824120000|2024-10-13 12:55:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728824180000|2024-10-13 12:56:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728824190000|2024-10-13 12:56:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728824520000|2024-10-13 13:02:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728824680000|2024-10-13 13:04:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728824770000|2024-10-13 13:06:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728824790000|2024-10-13 13:06:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728824800000|2024-10-13 13:06:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728824870000|2024-10-13 13:07:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728824880000|2024-10-13 13:08:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728824890000|2024-10-13 13:08:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728824900000|2024-10-13 13:08:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728824980000|2024-10-13 13:09:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728824990000|2024-10-13 13:09:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728825040000|2024-10-13 13:10:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1728825050000|2024-10-13 13:10:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728825060000|2024-10-13 13:11:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728825080000|2024-10-13 13:11:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728825090000|2024-10-13 13:11:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728825110000|2024-10-13 13:11:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728825160000|2024-10-13 13:12:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728825190000|2024-10-13 13:13:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728825200000|2024-10-13 13:13:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728825220000|2024-10-13 13:13:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728825240000|2024-10-13 13:14:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728825250000|2024-10-13 13:14:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728825260000|2024-10-13 13:14:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728825270000|2024-10-13 13:14:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728825320000|2024-10-13 13:15:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728825350000|2024-10-13 13:15:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728825670000|2024-10-13 13:21:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728825680000|2024-10-13 13:21:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728825860000|2024-10-13 13:24:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728826040000|2024-10-13 13:27:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728826100000|2024-10-13 13:28:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728826110000|2024-10-13 13:28:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728826140000|2024-10-13 13:29:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1728826150000|2024-10-13 13:29:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728826200000|2024-10-13 13:30:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728826210000|2024-10-13 13:30:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728826220000|2024-10-13 13:30:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728826230000|2024-10-13 13:30:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1728826240000|2024-10-13 13:30:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728826250000|2024-10-13 13:30:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728826280000|2024-10-13 13:31:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728826290000|2024-10-13 13:31:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728826310000|2024-10-13 13:31:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728826320000|2024-10-13 13:32:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1728826330000|2024-10-13 13:32:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728826340000|2024-10-13 13:32:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728826350000|2024-10-13 13:32:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728826360000|2024-10-13 13:32:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728826390000|2024-10-13 13:33:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1728826410000|2024-10-13 13:33:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728826460000|2024-10-13 13:34:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728826470000|2024-10-13 13:34:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728826480000|2024-10-13 13:34:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728826490000|2024-10-13 13:34:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728826590000|2024-10-13 13:36:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728826600000|2024-10-13 13:36:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728826610000|2024-10-13 13:36:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728826670000|2024-10-13 13:37:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728826790000|2024-10-13 13:39:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728826800000|2024-10-13 13:40:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728826830000|2024-10-13 13:40:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728826880000|2024-10-13 13:41:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728826890000|2024-10-13 13:41:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728826980000|2024-10-13 13:43:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728826990000|2024-10-13 13:43:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728827100000|2024-10-13 13:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728827110000|2024-10-13 13:45:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1728827140000|2024-10-13 13:45:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728827150000|2024-10-13 13:45:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1728827170000|2024-10-13 13:46:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728827590000|2024-10-13 13:53:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728827610000|2024-10-13 13:53:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1728827620000|2024-10-13 13:53:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1728827630000|2024-10-13 13:53:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728827680000|2024-10-13 13:54:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728827870000|2024-10-13 13:57:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728827900000|2024-10-13 13:58:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728827920000|2024-10-13 13:58:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728827980000|2024-10-13 13:59:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728827990000|2024-10-13 13:59:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1728828000000|2024-10-13 14:00:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728828010000|2024-10-13 14:00:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728828040000|2024-10-13 14:00:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728828060000|2024-10-13 14:01:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728828080000|2024-10-13 14:01:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728828140000|2024-10-13 14:02:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1728828150000|2024-10-13 14:02:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1728828270000|2024-10-13 14:04:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728828430000|2024-10-13 14:07:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1728828460000|2024-10-13 14:07:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1728828470000|2024-10-13 14:07:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1728828480000|2024-10-13 14:08:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728828490000|2024-10-13 14:08:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728828570000|2024-10-13 14:09:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728828580000|2024-10-13 14:09:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1728828590000|2024-10-13 14:09:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728828600000|2024-10-13 14:10:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728828610000|2024-10-13 14:10:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728828640000|2024-10-13 14:10:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728828650000|2024-10-13 14:10:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1728828670000|2024-10-13 14:11:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728828750000|2024-10-13 14:12:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728828760000|2024-10-13 14:12:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1728828770000|2024-10-13 14:12:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1728828780000|2024-10-13 14:13:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728828880000|2024-10-13 14:14:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728828900000|2024-10-13 14:15:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728829090000|2024-10-13 14:18:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728829290000|2024-10-13 14:21:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728829310000|2024-10-13 14:21:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728829740000|2024-10-13 14:29:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728829830000|2024-10-13 14:30:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728829840000|2024-10-13 14:30:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728829900000|2024-10-13 14:31:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728829920000|2024-10-13 14:32:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728829930000|2024-10-13 14:32:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728829950000|2024-10-13 14:32:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728829960000|2024-10-13 14:32:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1728829970000|2024-10-13 14:32:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728830360000|2024-10-13 14:39:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728830580000|2024-10-13 14:43:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728830600000|2024-10-13 14:43:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728830620000|2024-10-13 14:43:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728830630000|2024-10-13 14:43:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728830770000|2024-10-13 14:46:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728830930000|2024-10-13 14:48:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1728830950000|2024-10-13 14:49:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728830980000|2024-10-13 14:49:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728831010000|2024-10-13 14:50:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728831020000|2024-10-13 14:50:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728831030000|2024-10-13 14:50:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728831040000|2024-10-13 14:50:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728831050000|2024-10-13 14:50:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728831060000|2024-10-13 14:51:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728831070000|2024-10-13 14:51:10|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1728831080000|2024-10-13 14:51:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728831140000|2024-10-13 14:52:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728831240000|2024-10-13 14:54:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728831260000|2024-10-13 14:54:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728831270000|2024-10-13 14:54:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728831310000|2024-10-13 14:55:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728831320000|2024-10-13 14:55:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728831410000|2024-10-13 14:56:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728831430000|2024-10-13 14:57:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728831480000|2024-10-13 14:58:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728831490000|2024-10-13 14:58:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728831530000|2024-10-13 14:58:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728831540000|2024-10-13 14:59:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|16
1728831550000|2024-10-13 14:59:10|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1728831560000|2024-10-13 14:59:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728831610000|2024-10-13 15:00:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728831620000|2024-10-13 15:00:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728831650000|2024-10-13 15:00:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728831670000|2024-10-13 15:01:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1728831680000|2024-10-13 15:01:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728831690000|2024-10-13 15:01:30|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728831860000|2024-10-13 15:04:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|10
1728831870000|2024-10-13 15:04:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728831910000|2024-10-13 15:05:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728831920000|2024-10-13 15:05:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728831950000|2024-10-13 15:05:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728831990000|2024-10-13 15:06:30|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728832000000|2024-10-13 15:06:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728832060000|2024-10-13 15:07:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728832080000|2024-10-13 15:08:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728832090000|2024-10-13 15:08:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1728832100000|2024-10-13 15:08:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728832180000|2024-10-13 15:09:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728832190000|2024-10-13 15:09:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728832200000|2024-10-13 15:10:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728832360000|2024-10-13 15:12:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728832370000|2024-10-13 15:12:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728832380000|2024-10-13 15:13:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728832390000|2024-10-13 15:13:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728832400000|2024-10-13 15:13:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728832410000|2024-10-13 15:13:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1728832420000|2024-10-13 15:13:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|9
1728832430000|2024-10-13 15:13:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1728832440000|2024-10-13 15:14:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1728832450000|2024-10-13 15:14:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1728832460000|2024-10-13 15:14:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728832470000|2024-10-13 15:14:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728832550000|2024-10-13 15:15:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728832630000|2024-10-13 15:17:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1728832640000|2024-10-13 15:17:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728832720000|2024-10-13 15:18:40|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728832730000|2024-10-13 15:18:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728832820000|2024-10-13 15:20:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728832830000|2024-10-13 15:20:30|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728832850000|2024-10-13 15:20:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728832870000|2024-10-13 15:21:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1728832880000|2024-10-13 15:21:20|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1728832910000|2024-10-13 15:21:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728832940000|2024-10-13 15:22:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1728832950000|2024-10-13 15:22:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728832960000|2024-10-13 15:22:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1728832970000|2024-10-13 15:22:50|9|8.95|9|8.95|9.01|8.96|9|8.95|9
1728832980000|2024-10-13 15:23:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728833140000|2024-10-13 15:25:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728833210000|2024-10-13 15:26:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1728833310000|2024-10-13 15:28:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728833390000|2024-10-13 15:29:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728833400000|2024-10-13 15:30:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728833570000|2024-10-13 15:32:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728833670000|2024-10-13 15:34:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728833680000|2024-10-13 15:34:40|8.99|8.94|9.01|8.96|9.01|8.96|8.99|8.94|5
1728833690000|2024-10-13 15:34:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1728833710000|2024-10-13 15:35:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728833750000|2024-10-13 15:35:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728833860000|2024-10-13 15:37:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728833930000|2024-10-13 15:38:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728833940000|2024-10-13 15:39:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728833960000|2024-10-13 15:39:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728834120000|2024-10-13 15:42:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728834160000|2024-10-13 15:42:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728834230000|2024-10-13 15:43:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728834320000|2024-10-13 15:45:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1728834430000|2024-10-13 15:47:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728834460000|2024-10-13 15:47:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728834470000|2024-10-13 15:47:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1728834480000|2024-10-13 15:48:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1728834530000|2024-10-13 15:48:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728834560000|2024-10-13 15:49:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728834680000|2024-10-13 15:51:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728834760000|2024-10-13 15:52:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728834790000|2024-10-13 15:53:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728834830000|2024-10-13 15:53:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728834870000|2024-10-13 15:54:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|8
1728834930000|2024-10-13 15:55:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728834980000|2024-10-13 15:56:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728835000000|2024-10-13 15:56:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728835160000|2024-10-13 15:59:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728835190000|2024-10-13 15:59:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728835200000|2024-10-13 16:00:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|11
1728835270000|2024-10-13 16:01:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1728835290000|2024-10-13 16:01:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728835350000|2024-10-13 16:02:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728835680000|2024-10-13 16:08:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728835710000|2024-10-13 16:08:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728835890000|2024-10-13 16:11:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1728836100000|2024-10-13 16:15:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728836230000|2024-10-13 16:17:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728836300000|2024-10-13 16:18:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728836330000|2024-10-13 16:18:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728836350000|2024-10-13 16:19:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728836430000|2024-10-13 16:20:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728836470000|2024-10-13 16:21:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728836510000|2024-10-13 16:21:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728836550000|2024-10-13 16:22:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728836640000|2024-10-13 16:24:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728836860000|2024-10-13 16:27:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728836880000|2024-10-13 16:28:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728836930000|2024-10-13 16:28:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728836960000|2024-10-13 16:29:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728836980000|2024-10-13 16:29:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728837040000|2024-10-13 16:30:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728837180000|2024-10-13 16:33:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|11
1728837190000|2024-10-13 16:33:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728837220000|2024-10-13 16:33:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728837230000|2024-10-13 16:33:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728837240000|2024-10-13 16:34:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728837300000|2024-10-13 16:35:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728837310000|2024-10-13 16:35:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728837330000|2024-10-13 16:35:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728837420000|2024-10-13 16:37:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728837430000|2024-10-13 16:37:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728837440000|2024-10-13 16:37:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|10
1728837450000|2024-10-13 16:37:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1728837460000|2024-10-13 16:37:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728837520000|2024-10-13 16:38:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728837540000|2024-10-13 16:39:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728837560000|2024-10-13 16:39:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728837580000|2024-10-13 16:39:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728837660000|2024-10-13 16:41:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728837900000|2024-10-13 16:45:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728837930000|2024-10-13 16:45:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728837940000|2024-10-13 16:45:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728838050000|2024-10-13 16:47:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728838060000|2024-10-13 16:47:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728838080000|2024-10-13 16:48:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1728838090000|2024-10-13 16:48:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1728838110000|2024-10-13 16:48:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728838290000|2024-10-13 16:51:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728838810000|2024-10-13 17:00:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728838890000|2024-10-13 17:01:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728838940000|2024-10-13 17:02:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728839130000|2024-10-13 17:05:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728839140000|2024-10-13 17:05:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728839180000|2024-10-13 17:06:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728839210000|2024-10-13 17:06:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728839260000|2024-10-13 17:07:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728839460000|2024-10-13 17:11:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728839470000|2024-10-13 17:11:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728839590000|2024-10-13 17:13:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728839690000|2024-10-13 17:14:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728839720000|2024-10-13 17:15:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728839730000|2024-10-13 17:15:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728839740000|2024-10-13 17:15:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|14
1728839750000|2024-10-13 17:15:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728839790000|2024-10-13 17:16:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728839800000|2024-10-13 17:16:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728839810000|2024-10-13 17:16:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728839950000|2024-10-13 17:19:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728839960000|2024-10-13 17:19:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728839980000|2024-10-13 17:19:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728839990000|2024-10-13 17:19:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728840000000|2024-10-13 17:20:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728840010000|2024-10-13 17:20:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|8
1728840020000|2024-10-13 17:20:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|8
1728840030000|2024-10-13 17:20:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|10
1728840060000|2024-10-13 17:21:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|11
1728840070000|2024-10-13 17:21:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728840080000|2024-10-13 17:21:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728840090000|2024-10-13 17:21:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728840100000|2024-10-13 17:21:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|13
1728840110000|2024-10-13 17:21:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728840120000|2024-10-13 17:22:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|11
1728840130000|2024-10-13 17:22:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1728840150000|2024-10-13 17:22:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728840160000|2024-10-13 17:22:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728840170000|2024-10-13 17:22:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728840190000|2024-10-13 17:23:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728840230000|2024-10-13 17:23:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728840240000|2024-10-13 17:24:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728840420000|2024-10-13 17:27:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728840600000|2024-10-13 17:30:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728840660000|2024-10-13 17:31:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1728840670000|2024-10-13 17:31:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728840680000|2024-10-13 17:31:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1728840690000|2024-10-13 17:31:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728840700000|2024-10-13 17:31:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1728840720000|2024-10-13 17:32:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|12
1728840730000|2024-10-13 17:32:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728840740000|2024-10-13 17:32:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728840760000|2024-10-13 17:32:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728840780000|2024-10-13 17:33:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728840830000|2024-10-13 17:33:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728840840000|2024-10-13 17:34:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728840910000|2024-10-13 17:35:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728840920000|2024-10-13 17:35:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728840930000|2024-10-13 17:35:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1728840950000|2024-10-13 17:35:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728840970000|2024-10-13 17:36:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1728840980000|2024-10-13 17:36:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|15
1728840990000|2024-10-13 17:36:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1728841000000|2024-10-13 17:36:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|13
1728841010000|2024-10-13 17:36:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1728841020000|2024-10-13 17:37:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|15
1728841030000|2024-10-13 17:37:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728841040000|2024-10-13 17:37:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728841090000|2024-10-13 17:38:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728841150000|2024-10-13 17:39:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728841170000|2024-10-13 17:39:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1728841190000|2024-10-13 17:39:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728841200000|2024-10-13 17:40:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728841210000|2024-10-13 17:40:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|10
1728841220000|2024-10-13 17:40:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1728841240000|2024-10-13 17:40:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1728841360000|2024-10-13 17:42:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1728841370000|2024-10-13 17:42:50|9.05|9|9.05|9|9.06|9.01|9.05|9|7
1728841400000|2024-10-13 17:43:20|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|11
1728841410000|2024-10-13 17:43:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728841420000|2024-10-13 17:43:40|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1728841430000|2024-10-13 17:43:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728841440000|2024-10-13 17:44:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728841480000|2024-10-13 17:44:40|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1728841550000|2024-10-13 17:45:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728841560000|2024-10-13 17:46:00|9.05|9|9.05|9|9.05|9|9.04|8.99|13
1728841570000|2024-10-13 17:46:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728841580000|2024-10-13 17:46:20|9.05|9|9.05|9|9.05|9|9.04|8.99|9
1728841590000|2024-10-13 17:46:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728841620000|2024-10-13 17:47:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728841690000|2024-10-13 17:48:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728841760000|2024-10-13 17:49:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728841810000|2024-10-13 17:50:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728841820000|2024-10-13 17:50:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1728841830000|2024-10-13 17:50:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728841890000|2024-10-13 17:51:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1728841920000|2024-10-13 17:52:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728841930000|2024-10-13 17:52:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728841960000|2024-10-13 17:52:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728842100000|2024-10-13 17:55:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728842130000|2024-10-13 17:55:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728842140000|2024-10-13 17:55:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728842150000|2024-10-13 17:55:50|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728842160000|2024-10-13 17:56:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728842170000|2024-10-13 17:56:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728842180000|2024-10-13 17:56:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728842190000|2024-10-13 17:56:30|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1728842250000|2024-10-13 17:57:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728842260000|2024-10-13 17:57:40|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728842280000|2024-10-13 17:58:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728842290000|2024-10-13 17:58:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728842300000|2024-10-13 17:58:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728842310000|2024-10-13 17:58:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728842320000|2024-10-13 17:58:40|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728842390000|2024-10-13 17:59:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728842400000|2024-10-13 18:00:00|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1728842470000|2024-10-13 18:01:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728842480000|2024-10-13 18:01:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728842490000|2024-10-13 18:01:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728842510000|2024-10-13 18:01:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728842540000|2024-10-13 18:02:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728842640000|2024-10-13 18:04:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728842650000|2024-10-13 18:04:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1728842660000|2024-10-13 18:04:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1728842700000|2024-10-13 18:05:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|14
1728842710000|2024-10-13 18:05:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728842720000|2024-10-13 18:05:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728842740000|2024-10-13 18:05:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728842820000|2024-10-13 18:07:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728842850000|2024-10-13 18:07:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728842860000|2024-10-13 18:07:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728842870000|2024-10-13 18:07:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728842880000|2024-10-13 18:08:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728842910000|2024-10-13 18:08:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728842980000|2024-10-13 18:09:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1728843000000|2024-10-13 18:10:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728843020000|2024-10-13 18:10:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1728843090000|2024-10-13 18:11:30|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728843100000|2024-10-13 18:11:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728843110000|2024-10-13 18:11:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1728843120000|2024-10-13 18:12:00|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1728843130000|2024-10-13 18:12:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|11
1728843140000|2024-10-13 18:12:20|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1728843150000|2024-10-13 18:12:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728843200000|2024-10-13 18:13:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728843210000|2024-10-13 18:13:30|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1728843320000|2024-10-13 18:15:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728843330000|2024-10-13 18:15:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1728843340000|2024-10-13 18:15:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728843440000|2024-10-13 18:17:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728843780000|2024-10-13 18:23:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728843810000|2024-10-13 18:23:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728843860000|2024-10-13 18:24:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728843870000|2024-10-13 18:24:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1728843890000|2024-10-13 18:24:50|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1728843900000|2024-10-13 18:25:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728843920000|2024-10-13 18:25:20|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|7
1728843930000|2024-10-13 18:25:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728844010000|2024-10-13 18:26:50|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728844220000|2024-10-13 18:30:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728844540000|2024-10-13 18:35:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728844550000|2024-10-13 18:35:50|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728844560000|2024-10-13 18:36:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728844570000|2024-10-13 18:36:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1728844610000|2024-10-13 18:36:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728844620000|2024-10-13 18:37:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1728844630000|2024-10-13 18:37:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1728844640000|2024-10-13 18:37:20|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|9
1728844720000|2024-10-13 18:38:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728844770000|2024-10-13 18:39:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728844780000|2024-10-13 18:39:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728844790000|2024-10-13 18:39:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728844810000|2024-10-13 18:40:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1728844820000|2024-10-13 18:40:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728844830000|2024-10-13 18:40:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728844840000|2024-10-13 18:40:40|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1728844880000|2024-10-13 18:41:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728844900000|2024-10-13 18:41:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728844950000|2024-10-13 18:42:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728844970000|2024-10-13 18:42:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728844980000|2024-10-13 18:43:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1728845080000|2024-10-13 18:44:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1728845150000|2024-10-13 18:45:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1728845230000|2024-10-13 18:47:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728845350000|2024-10-13 18:49:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728845360000|2024-10-13 18:49:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728845400000|2024-10-13 18:50:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1728845410000|2024-10-13 18:50:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|7
1728845570000|2024-10-13 18:52:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728845580000|2024-10-13 18:53:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1728845680000|2024-10-13 18:54:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728845820000|2024-10-13 18:57:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728845870000|2024-10-13 18:57:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728845920000|2024-10-13 18:58:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1728845930000|2024-10-13 18:58:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728845990000|2024-10-13 18:59:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728846000000|2024-10-13 19:00:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728846030000|2024-10-13 19:00:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728846040000|2024-10-13 19:00:40|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1728846050000|2024-10-13 19:00:50|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1728846180000|2024-10-13 19:03:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728846190000|2024-10-13 19:03:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728846390000|2024-10-13 19:06:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728846640000|2024-10-13 19:10:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728846660000|2024-10-13 19:11:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728846690000|2024-10-13 19:11:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728846720000|2024-10-13 19:12:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1728846730000|2024-10-13 19:12:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728846740000|2024-10-13 19:12:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728846750000|2024-10-13 19:12:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728846910000|2024-10-13 19:15:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728847060000|2024-10-13 19:17:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728847110000|2024-10-13 19:18:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728847150000|2024-10-13 19:19:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728847210000|2024-10-13 19:20:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1728847220000|2024-10-13 19:20:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728847230000|2024-10-13 19:20:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728847240000|2024-10-13 19:20:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728847250000|2024-10-13 19:20:50|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1728847260000|2024-10-13 19:21:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728847280000|2024-10-13 19:21:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728847290000|2024-10-13 19:21:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728847300000|2024-10-13 19:21:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728847330000|2024-10-13 19:22:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728847340000|2024-10-13 19:22:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728847350000|2024-10-13 19:22:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|12
1728847360000|2024-10-13 19:22:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728847380000|2024-10-13 19:23:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728847420000|2024-10-13 19:23:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728847430000|2024-10-13 19:23:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728847590000|2024-10-13 19:26:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728847610000|2024-10-13 19:26:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728847620000|2024-10-13 19:27:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728847640000|2024-10-13 19:27:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728847790000|2024-10-13 19:29:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728847910000|2024-10-13 19:31:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728847980000|2024-10-13 19:33:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728847990000|2024-10-13 19:33:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728848180000|2024-10-13 19:36:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728848390000|2024-10-13 19:39:50|9.14|8.89|9.14|8.89|9.14|8.89|9.14|8.89|1
1728848420000|2024-10-13 19:40:20|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|2
1728848610000|2024-10-13 19:43:30|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|2
1728848710000|2024-10-13 19:45:10|9.13|8.88|9.13|8.88|9.13|8.88|9.13|8.88|1
1728848770000|2024-10-13 19:46:10|9.14|8.89|9.13|8.88|9.14|8.89|9.13|8.88|2
1728848780000|2024-10-13 19:46:20|9.14|8.89|9.14|8.89|9.14|8.89|9.13|8.88|5
1728848790000|2024-10-13 19:46:30|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|2
1728848820000|2024-10-13 19:47:00|9.13|8.88|9.13|8.88|9.14|8.89|9.13|8.88|9
1728848830000|2024-10-13 19:47:10|9.14|8.89|9.13|8.88|9.14|8.89|9.13|8.88|6
1728848840000|2024-10-13 19:47:20|9.14|8.89|9.13|8.88|9.14|8.89|9.13|8.88|2
1728848850000|2024-10-13 19:47:30|9.14|8.89|9.13|8.88|9.14|8.89|9.13|8.88|2
1728848860000|2024-10-13 19:47:40|9.14|8.89|9.13|8.88|9.14|8.89|9.13|8.88|2
1728848880000|2024-10-13 19:48:00|9.14|8.89|9.13|8.88|9.14|8.89|9.13|8.88|2
1728848890000|2024-10-13 19:48:10|9.14|8.89|9.14|8.89|9.14|8.89|9.14|8.89|1
1728849210000|2024-10-13 19:53:30|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|2
1728849390000|2024-10-13 19:56:30|9.13|8.88|9.13|8.88|9.13|8.88|9.13|8.88|1
1728849410000|2024-10-13 19:56:50|9.14|8.89|9.14|8.89|9.14|8.89|9.14|8.89|1
1728849420000|2024-10-13 19:57:00|9.13|8.88|9.13|8.88|9.14|8.89|9.13|8.88|5
1728849440000|2024-10-13 19:57:20|9.14|8.89|9.14|8.89|9.14|8.89|9.14|8.89|1
1728849450000|2024-10-13 19:57:30|9.13|8.88|9.13|8.88|9.14|8.89|9.13|8.88|3
1728849460000|2024-10-13 19:57:40|9.14|8.89|9.14|8.89|9.14|8.89|9.13|8.88|5
1728849470000|2024-10-13 19:57:50|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|4
1728849490000|2024-10-13 19:58:10|9.13|8.88|9.13|8.88|9.13|8.88|9.13|8.88|1
1728849550000|2024-10-13 19:59:10|9.14|8.89|9.13|8.88|9.14|8.89|9.13|8.88|2
1728849560000|2024-10-13 19:59:20|9.14|8.89|9.13|8.88|9.14|8.89|9.13|8.88|2
1728849620000|2024-10-13 20:00:20|9.12|8.87|9.12|8.87|9.12|8.87|9.12|8.87|1
1728850140000|2024-10-13 20:09:00|9.13|8.88|9.13|8.88|9.13|8.88|9.13|8.88|1
1728850220000|2024-10-13 20:10:20|9.12|8.87|9.12|8.87|9.12|8.87|9.12|8.87|1
1728850300000|2024-10-13 20:11:40|9.13|8.88|9.13|8.88|9.13|8.88|9.13|8.88|1
1728850590000|2024-10-13 20:16:30|9.14|8.89|9.14|8.89|9.14|8.89|9.14|8.89|1
1728850720000|2024-10-13 20:18:40|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|2
1728850860000|2024-10-13 20:21:00|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|8
1728850870000|2024-10-13 20:21:10|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|4
1728850900000|2024-10-13 20:21:40|9.13|8.88|9.13|8.88|9.13|8.88|9.13|8.88|1
1728850920000|2024-10-13 20:22:00|9.14|8.89|9.14|8.89|9.14|8.89|9.14|8.89|1
1728850970000|2024-10-13 20:22:50|9.15|8.9|9.15|8.9|9.15|8.9|9.14|8.89|3
1728851000000|2024-10-13 20:23:20|9.14|8.89|9.15|8.9|9.15|8.9|9.14|8.89|8
1728851020000|2024-10-13 20:23:40|9.14|8.89|9.14|8.89|9.15|8.9|9.14|8.89|3
1728864420000|2024-10-14 00:07:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728864590000|2024-10-14 00:09:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728864910000|2024-10-14 00:15:10|9.05|9|9.05|9|9.05|9|9.04|8.99|11
1728864920000|2024-10-14 00:15:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1728864930000|2024-10-14 00:15:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728864940000|2024-10-14 00:15:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728864960000|2024-10-14 00:16:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728865040000|2024-10-14 00:17:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728865280000|2024-10-14 00:21:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728865330000|2024-10-14 00:22:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728865340000|2024-10-14 00:22:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1728865450000|2024-10-14 00:24:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728865480000|2024-10-14 00:24:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1728865490000|2024-10-14 00:24:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728865500000|2024-10-14 00:25:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|18
1728865510000|2024-10-14 00:25:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|12
1728865520000|2024-10-14 00:25:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728865740000|2024-10-14 00:29:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1728865750000|2024-10-14 00:29:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1728865760000|2024-10-14 00:29:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|17
1728865780000|2024-10-14 00:29:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1728865790000|2024-10-14 00:29:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1728865800000|2024-10-14 00:30:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728865860000|2024-10-14 00:31:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1728865970000|2024-10-14 00:32:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728866080000|2024-10-14 00:34:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728866090000|2024-10-14 00:34:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728866200000|2024-10-14 00:36:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728866210000|2024-10-14 00:36:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728866230000|2024-10-14 00:37:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728866300000|2024-10-14 00:38:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728866350000|2024-10-14 00:39:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728866360000|2024-10-14 00:39:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728866400000|2024-10-14 00:40:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728866430000|2024-10-14 00:40:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728866520000|2024-10-14 00:42:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728866530000|2024-10-14 00:42:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728866540000|2024-10-14 00:42:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728866550000|2024-10-14 00:42:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|11
1728866560000|2024-10-14 00:42:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1728866570000|2024-10-14 00:42:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1728866670000|2024-10-14 00:44:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1728866720000|2024-10-14 00:45:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728866950000|2024-10-14 00:49:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728866960000|2024-10-14 00:49:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728867090000|2024-10-14 00:51:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|10
1728867100000|2024-10-14 00:51:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|22
1728867110000|2024-10-14 00:51:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|17
1728867120000|2024-10-14 00:52:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1728867130000|2024-10-14 00:52:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728867150000|2024-10-14 00:52:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1728867640000|2024-10-14 01:00:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728867650000|2024-10-14 01:00:50|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|9
1728867660000|2024-10-14 01:01:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1728867670000|2024-10-14 01:01:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1728867740000|2024-10-14 01:02:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728867750000|2024-10-14 01:02:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728867760000|2024-10-14 01:02:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728867850000|2024-10-14 01:04:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728867860000|2024-10-14 01:04:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728867870000|2024-10-14 01:04:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728867880000|2024-10-14 01:04:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728867930000|2024-10-14 01:05:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728868030000|2024-10-14 01:07:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728868200000|2024-10-14 01:10:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728868250000|2024-10-14 01:10:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728868510000|2024-10-14 01:15:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728868620000|2024-10-14 01:17:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728868640000|2024-10-14 01:17:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728868770000|2024-10-14 01:19:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1728868780000|2024-10-14 01:19:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728868800000|2024-10-14 01:20:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1728868810000|2024-10-14 01:20:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728868860000|2024-10-14 01:21:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728868880000|2024-10-14 01:21:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1728869110000|2024-10-14 01:25:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728869320000|2024-10-14 01:28:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1728869330000|2024-10-14 01:28:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728869340000|2024-10-14 01:29:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|6
1728869500000|2024-10-14 01:31:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728869530000|2024-10-14 01:32:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|15
1728869700000|2024-10-14 01:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728869710000|2024-10-14 01:35:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728869720000|2024-10-14 01:35:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728869730000|2024-10-14 01:35:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728869740000|2024-10-14 01:35:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728869760000|2024-10-14 01:36:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1728869770000|2024-10-14 01:36:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728869930000|2024-10-14 01:38:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728869940000|2024-10-14 01:39:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728870790000|2024-10-14 01:53:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728870800000|2024-10-14 01:53:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728870870000|2024-10-14 01:54:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728870900000|2024-10-14 01:55:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728870940000|2024-10-14 01:55:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728870960000|2024-10-14 01:56:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1728870970000|2024-10-14 01:56:10|9.05|9|9.05|9|9.06|9.01|9.05|9|7
1728871210000|2024-10-14 02:00:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1728871400000|2024-10-14 02:03:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728871410000|2024-10-14 02:03:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728871570000|2024-10-14 02:06:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728871670000|2024-10-14 02:07:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728871680000|2024-10-14 02:08:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728871760000|2024-10-14 02:09:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728871810000|2024-10-14 02:10:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728871870000|2024-10-14 02:11:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728871880000|2024-10-14 02:11:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1728871980000|2024-10-14 02:13:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728871990000|2024-10-14 02:13:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1728872000000|2024-10-14 02:13:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1728872010000|2024-10-14 02:13:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1728872020000|2024-10-14 02:13:40|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1728872040000|2024-10-14 02:14:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728872050000|2024-10-14 02:14:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1728872090000|2024-10-14 02:14:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728872190000|2024-10-14 02:16:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728872230000|2024-10-14 02:17:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728872240000|2024-10-14 02:17:20|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1728872250000|2024-10-14 02:17:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728872440000|2024-10-14 02:20:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728872850000|2024-10-14 02:27:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728872860000|2024-10-14 02:27:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728873630000|2024-10-14 02:40:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728873640000|2024-10-14 02:40:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728873650000|2024-10-14 02:40:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1728873680000|2024-10-14 02:41:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|9
1728873840000|2024-10-14 02:44:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728874000000|2024-10-14 02:46:40|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728874060000|2024-10-14 02:47:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1728874070000|2024-10-14 02:47:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|15
1728874080000|2024-10-14 02:48:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1728874140000|2024-10-14 02:49:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1728874150000|2024-10-14 02:49:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1728874160000|2024-10-14 02:49:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728874170000|2024-10-14 02:49:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728874180000|2024-10-14 02:49:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1728874210000|2024-10-14 02:50:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728874220000|2024-10-14 02:50:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728874480000|2024-10-14 02:54:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728874490000|2024-10-14 02:54:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728874590000|2024-10-14 02:56:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728874910000|2024-10-14 03:01:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728875050000|2024-10-14 03:04:10|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1728875100000|2024-10-14 03:05:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728875110000|2024-10-14 03:05:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728875120000|2024-10-14 03:05:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728875310000|2024-10-14 03:08:30|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728875320000|2024-10-14 03:08:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728875340000|2024-10-14 03:09:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728875460000|2024-10-14 03:11:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728875470000|2024-10-14 03:11:10|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728875490000|2024-10-14 03:11:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728875500000|2024-10-14 03:11:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728875530000|2024-10-14 03:12:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728875620000|2024-10-14 03:13:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1728875630000|2024-10-14 03:13:50|9.05|9|9.05|9|9.06|9.01|9.05|9|11
1728875640000|2024-10-14 03:14:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|12
1728875650000|2024-10-14 03:14:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1728875660000|2024-10-14 03:14:20|9.05|9|9.05|9|9.06|9.01|9.05|9|7
1728875670000|2024-10-14 03:14:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1728875750000|2024-10-14 03:15:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728875760000|2024-10-14 03:16:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1728875770000|2024-10-14 03:16:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728875780000|2024-10-14 03:16:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728875790000|2024-10-14 03:16:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728875800000|2024-10-14 03:16:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728875810000|2024-10-14 03:16:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728875840000|2024-10-14 03:17:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728875890000|2024-10-14 03:18:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728876010000|2024-10-14 03:20:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728876020000|2024-10-14 03:20:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728876040000|2024-10-14 03:20:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728876060000|2024-10-14 03:21:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728876080000|2024-10-14 03:21:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728876090000|2024-10-14 03:21:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728876100000|2024-10-14 03:21:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1728876180000|2024-10-14 03:23:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728876340000|2024-10-14 03:25:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728876350000|2024-10-14 03:25:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728876380000|2024-10-14 03:26:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1728876390000|2024-10-14 03:26:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728876410000|2024-10-14 03:26:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1728876420000|2024-10-14 03:27:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728876440000|2024-10-14 03:27:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|12
1728876460000|2024-10-14 03:27:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|13
1728876470000|2024-10-14 03:27:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728876480000|2024-10-14 03:28:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728876500000|2024-10-14 03:28:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1728876520000|2024-10-14 03:28:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|12
1728876530000|2024-10-14 03:28:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1728876540000|2024-10-14 03:29:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1728876580000|2024-10-14 03:29:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728876590000|2024-10-14 03:29:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728876610000|2024-10-14 03:30:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728876780000|2024-10-14 03:33:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728876790000|2024-10-14 03:33:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728876840000|2024-10-14 03:34:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1728876860000|2024-10-14 03:34:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728876890000|2024-10-14 03:34:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728876900000|2024-10-14 03:35:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728876910000|2024-10-14 03:35:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728876940000|2024-10-14 03:35:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728876950000|2024-10-14 03:35:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728876990000|2024-10-14 03:36:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728877000000|2024-10-14 03:36:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1728877010000|2024-10-14 03:36:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728877030000|2024-10-14 03:37:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728877040000|2024-10-14 03:37:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728877050000|2024-10-14 03:37:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728877060000|2024-10-14 03:37:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|14
1728877080000|2024-10-14 03:38:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728877250000|2024-10-14 03:40:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728877260000|2024-10-14 03:41:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728877280000|2024-10-14 03:41:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728877380000|2024-10-14 03:43:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728877390000|2024-10-14 03:43:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728877400000|2024-10-14 03:43:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|14
1728877420000|2024-10-14 03:43:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728877430000|2024-10-14 03:43:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728877440000|2024-10-14 03:44:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1728877490000|2024-10-14 03:44:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728877500000|2024-10-14 03:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728877570000|2024-10-14 03:46:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728877600000|2024-10-14 03:46:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1728877610000|2024-10-14 03:46:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1728877620000|2024-10-14 03:47:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1728877640000|2024-10-14 03:47:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728877690000|2024-10-14 03:48:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728877700000|2024-10-14 03:48:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1728877710000|2024-10-14 03:48:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728877720000|2024-10-14 03:48:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1728877740000|2024-10-14 03:49:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728877750000|2024-10-14 03:49:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728877760000|2024-10-14 03:49:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728877800000|2024-10-14 03:50:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728877810000|2024-10-14 03:50:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1728877820000|2024-10-14 03:50:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1728877830000|2024-10-14 03:50:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728877840000|2024-10-14 03:50:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728877870000|2024-10-14 03:51:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728877880000|2024-10-14 03:51:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728877890000|2024-10-14 03:51:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728877920000|2024-10-14 03:52:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728877970000|2024-10-14 03:52:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728877980000|2024-10-14 03:53:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1728878020000|2024-10-14 03:53:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|9
1728878030000|2024-10-14 03:53:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1728878040000|2024-10-14 03:54:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|14
1728878050000|2024-10-14 03:54:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1728878160000|2024-10-14 03:56:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728878230000|2024-10-14 03:57:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728878400000|2024-10-14 04:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728878410000|2024-10-14 04:00:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|11
1728878420000|2024-10-14 04:00:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728878430000|2024-10-14 04:00:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|15
1728878440000|2024-10-14 04:00:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728878460000|2024-10-14 04:01:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728878470000|2024-10-14 04:01:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728878480000|2024-10-14 04:01:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728878620000|2024-10-14 04:03:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728878630000|2024-10-14 04:03:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1728878900000|2024-10-14 04:08:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728878910000|2024-10-14 04:08:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728878920000|2024-10-14 04:08:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728878930000|2024-10-14 04:08:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728878960000|2024-10-14 04:09:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728878970000|2024-10-14 04:09:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728879000000|2024-10-14 04:10:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728879020000|2024-10-14 04:10:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728879030000|2024-10-14 04:10:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728879060000|2024-10-14 04:11:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728879070000|2024-10-14 04:11:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728879080000|2024-10-14 04:11:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728879090000|2024-10-14 04:11:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728879130000|2024-10-14 04:12:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728879140000|2024-10-14 04:12:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728879150000|2024-10-14 04:12:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728879160000|2024-10-14 04:12:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728879170000|2024-10-14 04:12:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728879200000|2024-10-14 04:13:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728879270000|2024-10-14 04:14:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|12
1728879280000|2024-10-14 04:14:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|11
1728879290000|2024-10-14 04:14:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|11
1728879300000|2024-10-14 04:15:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1728879400000|2024-10-14 04:16:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728879420000|2024-10-14 04:17:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728879450000|2024-10-14 04:17:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728879470000|2024-10-14 04:17:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728879510000|2024-10-14 04:18:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728879610000|2024-10-14 04:20:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1728879620000|2024-10-14 04:20:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728879630000|2024-10-14 04:20:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728879640000|2024-10-14 04:20:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728879650000|2024-10-14 04:20:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728879670000|2024-10-14 04:21:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728879690000|2024-10-14 04:21:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728879740000|2024-10-14 04:22:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728879750000|2024-10-14 04:22:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728879790000|2024-10-14 04:23:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728879920000|2024-10-14 04:25:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728880040000|2024-10-14 04:27:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728880250000|2024-10-14 04:30:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728880260000|2024-10-14 04:31:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1728880380000|2024-10-14 04:33:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728880440000|2024-10-14 04:34:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728880450000|2024-10-14 04:34:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1728880460000|2024-10-14 04:34:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728880930000|2024-10-14 04:42:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728880980000|2024-10-14 04:43:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728880990000|2024-10-14 04:43:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728881010000|2024-10-14 04:43:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728881040000|2024-10-14 04:44:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1728881330000|2024-10-14 04:48:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728881340000|2024-10-14 04:49:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728881360000|2024-10-14 04:49:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728881370000|2024-10-14 04:49:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728881400000|2024-10-14 04:50:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728881410000|2024-10-14 04:50:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728881450000|2024-10-14 04:50:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728881460000|2024-10-14 04:51:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728881550000|2024-10-14 04:52:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728881710000|2024-10-14 04:55:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728881720000|2024-10-14 04:55:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728881740000|2024-10-14 04:55:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728881770000|2024-10-14 04:56:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728881780000|2024-10-14 04:56:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728881810000|2024-10-14 04:56:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728881820000|2024-10-14 04:57:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728882030000|2024-10-14 05:00:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728882050000|2024-10-14 05:00:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728882070000|2024-10-14 05:01:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728882180000|2024-10-14 05:03:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728882190000|2024-10-14 05:03:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1728882310000|2024-10-14 05:05:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728882320000|2024-10-14 05:05:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728882340000|2024-10-14 05:05:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728882350000|2024-10-14 05:05:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728882410000|2024-10-14 05:06:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728882420000|2024-10-14 05:07:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728882430000|2024-10-14 05:07:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1728882440000|2024-10-14 05:07:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1728882450000|2024-10-14 05:07:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1728882460000|2024-10-14 05:07:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728882480000|2024-10-14 05:08:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728882580000|2024-10-14 05:09:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728882590000|2024-10-14 05:09:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1728882600000|2024-10-14 05:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728882610000|2024-10-14 05:10:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728882620000|2024-10-14 05:10:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728882650000|2024-10-14 05:10:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728882660000|2024-10-14 05:11:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728882670000|2024-10-14 05:11:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728882900000|2024-10-14 05:15:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1728882910000|2024-10-14 05:15:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728882920000|2024-10-14 05:15:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728882930000|2024-10-14 05:15:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728883000000|2024-10-14 05:16:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728883010000|2024-10-14 05:16:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728883020000|2024-10-14 05:17:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728883610000|2024-10-14 05:26:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728883760000|2024-10-14 05:29:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728883770000|2024-10-14 05:29:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728883830000|2024-10-14 05:30:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728883840000|2024-10-14 05:30:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728883880000|2024-10-14 05:31:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728883900000|2024-10-14 05:31:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1728883910000|2024-10-14 05:31:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|14
1728883920000|2024-10-14 05:32:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1728883940000|2024-10-14 05:32:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|12
1728883950000|2024-10-14 05:32:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728883970000|2024-10-14 05:32:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728883980000|2024-10-14 05:33:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728884320000|2024-10-14 05:38:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728884330000|2024-10-14 05:38:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728884410000|2024-10-14 05:40:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728884420000|2024-10-14 05:40:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728884460000|2024-10-14 05:41:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728884550000|2024-10-14 05:42:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728884580000|2024-10-14 05:43:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1728884670000|2024-10-14 05:44:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1728884680000|2024-10-14 05:44:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1728884710000|2024-10-14 05:45:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728884770000|2024-10-14 05:46:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728884860000|2024-10-14 05:47:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728884900000|2024-10-14 05:48:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728885730000|2024-10-14 06:02:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728886640000|2024-10-14 06:17:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1728886660000|2024-10-14 06:17:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728886670000|2024-10-14 06:17:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1728886680000|2024-10-14 06:18:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1728887510000|2024-10-14 06:31:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728887520000|2024-10-14 06:32:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728887580000|2024-10-14 06:33:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728887590000|2024-10-14 06:33:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728887620000|2024-10-14 06:33:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728887760000|2024-10-14 06:36:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1728887770000|2024-10-14 06:36:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728887780000|2024-10-14 06:36:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728887810000|2024-10-14 06:36:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728887820000|2024-10-14 06:37:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728887830000|2024-10-14 06:37:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728887840000|2024-10-14 06:37:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728887880000|2024-10-14 06:38:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728887980000|2024-10-14 06:39:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728887990000|2024-10-14 06:39:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728888000000|2024-10-14 06:40:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728888020000|2024-10-14 06:40:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728888530000|2024-10-14 06:48:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728888550000|2024-10-14 06:49:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728888560000|2024-10-14 06:49:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728889410000|2024-10-14 07:03:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728889450000|2024-10-14 07:04:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728889460000|2024-10-14 07:04:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728889580000|2024-10-14 07:06:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728889630000|2024-10-14 07:07:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728889640000|2024-10-14 07:07:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728890110000|2024-10-14 07:15:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728890120000|2024-10-14 07:15:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728890130000|2024-10-14 07:15:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728890630000|2024-10-14 07:23:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728891140000|2024-10-14 07:32:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728891160000|2024-10-14 07:32:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1728891200000|2024-10-14 07:33:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728891210000|2024-10-14 07:33:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728891340000|2024-10-14 07:35:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728891720000|2024-10-14 07:42:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728891730000|2024-10-14 07:42:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1728891760000|2024-10-14 07:42:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728891800000|2024-10-14 07:43:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728891810000|2024-10-14 07:43:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728891840000|2024-10-14 07:44:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728891850000|2024-10-14 07:44:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728892380000|2024-10-14 07:53:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728893750000|2024-10-14 08:15:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728893810000|2024-10-14 08:16:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728894550000|2024-10-14 08:29:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728895110000|2024-10-14 08:38:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728895300000|2024-10-14 08:41:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728895310000|2024-10-14 08:41:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728895510000|2024-10-14 08:45:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728895560000|2024-10-14 08:46:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728895690000|2024-10-14 08:48:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728895810000|2024-10-14 08:50:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728895820000|2024-10-14 08:50:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728895830000|2024-10-14 08:50:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728895840000|2024-10-14 08:50:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728896870000|2024-10-14 09:07:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728896940000|2024-10-14 09:09:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728897020000|2024-10-14 09:10:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728897030000|2024-10-14 09:10:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1728897040000|2024-10-14 09:10:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728897050000|2024-10-14 09:10:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728897090000|2024-10-14 09:11:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1728897100000|2024-10-14 09:11:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|12
1728897110000|2024-10-14 09:11:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|10
1728897120000|2024-10-14 09:12:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728897130000|2024-10-14 09:12:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728897180000|2024-10-14 09:13:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728897210000|2024-10-14 09:13:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728897220000|2024-10-14 09:13:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728897240000|2024-10-14 09:14:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|13
1728897250000|2024-10-14 09:14:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728897260000|2024-10-14 09:14:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1728897270000|2024-10-14 09:14:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728897280000|2024-10-14 09:14:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1728897290000|2024-10-14 09:14:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728897300000|2024-10-14 09:15:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728897370000|2024-10-14 09:16:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728897430000|2024-10-14 09:17:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1728897450000|2024-10-14 09:17:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728897460000|2024-10-14 09:17:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728897590000|2024-10-14 09:19:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728897620000|2024-10-14 09:20:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728897650000|2024-10-14 09:20:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728897900000|2024-10-14 09:25:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728898210000|2024-10-14 09:30:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728898370000|2024-10-14 09:32:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728898380000|2024-10-14 09:33:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728898440000|2024-10-14 09:34:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728898480000|2024-10-14 09:34:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728898490000|2024-10-14 09:34:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728898650000|2024-10-14 09:37:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728898660000|2024-10-14 09:37:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728898700000|2024-10-14 09:38:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728898750000|2024-10-14 09:39:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728898770000|2024-10-14 09:39:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728898780000|2024-10-14 09:39:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728898900000|2024-10-14 09:41:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728899050000|2024-10-14 09:44:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728899120000|2024-10-14 09:45:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728899150000|2024-10-14 09:45:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|15
1728899160000|2024-10-14 09:46:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1728899290000|2024-10-14 09:48:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1728899300000|2024-10-14 09:48:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728899410000|2024-10-14 09:50:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728899450000|2024-10-14 09:50:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728899700000|2024-10-14 09:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728899710000|2024-10-14 09:55:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728899720000|2024-10-14 09:55:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728899740000|2024-10-14 09:55:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728899790000|2024-10-14 09:56:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728899810000|2024-10-14 09:56:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728899820000|2024-10-14 09:57:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728900000000|2024-10-14 10:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728900010000|2024-10-14 10:00:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728900020000|2024-10-14 10:00:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728900030000|2024-10-14 10:00:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728900180000|2024-10-14 10:03:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728900330000|2024-10-14 10:05:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728900370000|2024-10-14 10:06:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728900470000|2024-10-14 10:07:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728900480000|2024-10-14 10:08:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728900700000|2024-10-14 10:11:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728900710000|2024-10-14 10:11:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728900740000|2024-10-14 10:12:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1728900770000|2024-10-14 10:12:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728900780000|2024-10-14 10:13:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728900910000|2024-10-14 10:15:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1728900920000|2024-10-14 10:15:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728900930000|2024-10-14 10:15:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728901080000|2024-10-14 10:18:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728901090000|2024-10-14 10:18:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728901270000|2024-10-14 10:21:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728901280000|2024-10-14 10:21:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1728901290000|2024-10-14 10:21:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728901550000|2024-10-14 10:25:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728901580000|2024-10-14 10:26:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728901920000|2024-10-14 10:32:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728901950000|2024-10-14 10:32:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728902070000|2024-10-14 10:34:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728902390000|2024-10-14 10:39:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728902400000|2024-10-14 10:40:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728902420000|2024-10-14 10:40:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728902590000|2024-10-14 10:43:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728902600000|2024-10-14 10:43:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728902710000|2024-10-14 10:45:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728902740000|2024-10-14 10:45:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728903300000|2024-10-14 10:55:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728903390000|2024-10-14 10:56:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728904040000|2024-10-14 11:07:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728904050000|2024-10-14 11:07:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728904060000|2024-10-14 11:07:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728904080000|2024-10-14 11:08:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728904610000|2024-10-14 11:16:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728905440000|2024-10-14 11:30:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728905450000|2024-10-14 11:30:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728905460000|2024-10-14 11:31:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728905510000|2024-10-14 11:31:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728905520000|2024-10-14 11:32:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728905530000|2024-10-14 11:32:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728905540000|2024-10-14 11:32:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728907970000|2024-10-14 12:12:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728908200000|2024-10-14 12:16:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728908320000|2024-10-14 12:18:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728908580000|2024-10-14 12:23:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728908890000|2024-10-14 12:28:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728908940000|2024-10-14 12:29:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728908990000|2024-10-14 12:29:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728909020000|2024-10-14 12:30:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728909040000|2024-10-14 12:30:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728909050000|2024-10-14 12:30:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728909060000|2024-10-14 12:31:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1728909070000|2024-10-14 12:31:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728909170000|2024-10-14 12:32:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728909200000|2024-10-14 12:33:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728909240000|2024-10-14 12:34:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1728909250000|2024-10-14 12:34:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728909280000|2024-10-14 12:34:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728909290000|2024-10-14 12:34:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|10
1728909300000|2024-10-14 12:35:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728909310000|2024-10-14 12:35:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728909320000|2024-10-14 12:35:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728909410000|2024-10-14 12:36:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1728909420000|2024-10-14 12:37:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728909440000|2024-10-14 12:37:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1728909450000|2024-10-14 12:37:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728909490000|2024-10-14 12:38:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728910390000|2024-10-14 12:53:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728911520000|2024-10-14 13:12:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728911650000|2024-10-14 13:14:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728911710000|2024-10-14 13:15:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728911720000|2024-10-14 13:15:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728911730000|2024-10-14 13:15:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|11
1728911740000|2024-10-14 13:15:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|8
1728911750000|2024-10-14 13:15:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728911760000|2024-10-14 13:16:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728911830000|2024-10-14 13:17:10|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728912330000|2024-10-14 13:25:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728913020000|2024-10-14 13:37:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728913350000|2024-10-14 13:42:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728913360000|2024-10-14 13:42:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728913380000|2024-10-14 13:43:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728913430000|2024-10-14 13:43:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728913450000|2024-10-14 13:44:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728913460000|2024-10-14 13:44:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728913480000|2024-10-14 13:44:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728913490000|2024-10-14 13:44:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728913500000|2024-10-14 13:45:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728913520000|2024-10-14 13:45:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728913530000|2024-10-14 13:45:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728913570000|2024-10-14 13:46:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728913580000|2024-10-14 13:46:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728913600000|2024-10-14 13:46:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728913620000|2024-10-14 13:47:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728913640000|2024-10-14 13:47:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728913740000|2024-10-14 13:49:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1728913750000|2024-10-14 13:49:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728913760000|2024-10-14 13:49:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728913810000|2024-10-14 13:50:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|14
1728913820000|2024-10-14 13:50:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1728913930000|2024-10-14 13:52:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728913950000|2024-10-14 13:52:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728913970000|2024-10-14 13:52:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728913980000|2024-10-14 13:53:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728913990000|2024-10-14 13:53:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728914000000|2024-10-14 13:53:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728914010000|2024-10-14 13:53:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728914130000|2024-10-14 13:55:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728914140000|2024-10-14 13:55:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728914150000|2024-10-14 13:55:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728914270000|2024-10-14 13:57:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1728914280000|2024-10-14 13:58:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1728914290000|2024-10-14 13:58:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728914300000|2024-10-14 13:58:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1728914310000|2024-10-14 13:58:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1728914400000|2024-10-14 14:00:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728914410000|2024-10-14 14:00:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728914520000|2024-10-14 14:02:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728914570000|2024-10-14 14:02:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728914580000|2024-10-14 14:03:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728914620000|2024-10-14 14:03:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728914630000|2024-10-14 14:03:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|25
1728914640000|2024-10-14 14:04:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1728914650000|2024-10-14 14:04:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728914800000|2024-10-14 14:06:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728914810000|2024-10-14 14:06:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|14
1728914820000|2024-10-14 14:07:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728914920000|2024-10-14 14:08:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1728914930000|2024-10-14 14:08:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728915850000|2024-10-14 14:24:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728915870000|2024-10-14 14:24:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728915890000|2024-10-14 14:24:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728915910000|2024-10-14 14:25:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728915940000|2024-10-14 14:25:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728915960000|2024-10-14 14:26:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1728916000000|2024-10-14 14:26:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1728916060000|2024-10-14 14:27:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728916070000|2024-10-14 14:27:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728916080000|2024-10-14 14:28:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1728916100000|2024-10-14 14:28:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728916140000|2024-10-14 14:29:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|9
1728916160000|2024-10-14 14:29:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728916180000|2024-10-14 14:29:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728916200000|2024-10-14 14:30:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|9
1728916210000|2024-10-14 14:30:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728916220000|2024-10-14 14:30:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728916230000|2024-10-14 14:30:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1728916380000|2024-10-14 14:33:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728916540000|2024-10-14 14:35:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728916580000|2024-10-14 14:36:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728916600000|2024-10-14 14:36:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728916660000|2024-10-14 14:37:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728916670000|2024-10-14 14:37:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728916710000|2024-10-14 14:38:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728916740000|2024-10-14 14:39:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728916750000|2024-10-14 14:39:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1728916760000|2024-10-14 14:39:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728917070000|2024-10-14 14:44:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728917080000|2024-10-14 14:44:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1728917670000|2024-10-14 14:54:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728917690000|2024-10-14 14:54:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728917710000|2024-10-14 14:55:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728917720000|2024-10-14 14:55:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728917730000|2024-10-14 14:55:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728917740000|2024-10-14 14:55:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728917750000|2024-10-14 14:55:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728917760000|2024-10-14 14:56:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728917870000|2024-10-14 14:57:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728917970000|2024-10-14 14:59:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728917980000|2024-10-14 14:59:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728918010000|2024-10-14 15:00:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728918020000|2024-10-14 15:00:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728918030000|2024-10-14 15:00:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728918120000|2024-10-14 15:02:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1728918130000|2024-10-14 15:02:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1728918160000|2024-10-14 15:02:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728918330000|2024-10-14 15:05:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728918360000|2024-10-14 15:06:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728918520000|2024-10-14 15:08:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728918550000|2024-10-14 15:09:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728918570000|2024-10-14 15:09:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728918620000|2024-10-14 15:10:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728918970000|2024-10-14 15:16:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728919070000|2024-10-14 15:17:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1728919080000|2024-10-14 15:18:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|13
1728919110000|2024-10-14 15:18:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728919140000|2024-10-14 15:19:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728919150000|2024-10-14 15:19:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1728919180000|2024-10-14 15:19:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728919330000|2024-10-14 15:22:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728919410000|2024-10-14 15:23:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728919420000|2024-10-14 15:23:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728919470000|2024-10-14 15:24:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728919500000|2024-10-14 15:25:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728919570000|2024-10-14 15:26:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728919580000|2024-10-14 15:26:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1728919590000|2024-10-14 15:26:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1728919600000|2024-10-14 15:26:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728919660000|2024-10-14 15:27:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728919720000|2024-10-14 15:28:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728919740000|2024-10-14 15:29:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728919770000|2024-10-14 15:29:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728919780000|2024-10-14 15:29:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728919790000|2024-10-14 15:29:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728919800000|2024-10-14 15:30:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1728920790000|2024-10-14 15:46:30|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|2
1728920800000|2024-10-14 15:46:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1728920810000|2024-10-14 15:46:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1728920820000|2024-10-14 15:47:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728920840000|2024-10-14 15:47:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728921510000|2024-10-14 15:58:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728921580000|2024-10-14 15:59:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728921610000|2024-10-14 16:00:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728921640000|2024-10-14 16:00:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1728921650000|2024-10-14 16:00:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728921660000|2024-10-14 16:01:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728921700000|2024-10-14 16:01:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728921710000|2024-10-14 16:01:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728921800000|2024-10-14 16:03:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1728921810000|2024-10-14 16:03:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728921820000|2024-10-14 16:03:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728921840000|2024-10-14 16:04:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728921850000|2024-10-14 16:04:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728921860000|2024-10-14 16:04:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|12
1728921870000|2024-10-14 16:04:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728921880000|2024-10-14 16:04:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1728921890000|2024-10-14 16:04:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|15
1728921960000|2024-10-14 16:06:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728922060000|2024-10-14 16:07:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728922070000|2024-10-14 16:07:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728922170000|2024-10-14 16:09:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728922180000|2024-10-14 16:09:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728922200000|2024-10-14 16:10:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1728922210000|2024-10-14 16:10:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1728922610000|2024-10-14 16:16:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728922620000|2024-10-14 16:17:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728922640000|2024-10-14 16:17:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728922800000|2024-10-14 16:20:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1728922810000|2024-10-14 16:20:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728922830000|2024-10-14 16:20:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1728923660000|2024-10-14 16:34:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728923670000|2024-10-14 16:34:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728923750000|2024-10-14 16:35:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728924010000|2024-10-14 16:40:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728924060000|2024-10-14 16:41:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728924130000|2024-10-14 16:42:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1728924180000|2024-10-14 16:43:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1728924190000|2024-10-14 16:43:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728924200000|2024-10-14 16:43:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1728924210000|2024-10-14 16:43:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1728924230000|2024-10-14 16:43:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1728924250000|2024-10-14 16:44:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728924290000|2024-10-14 16:44:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1728924300000|2024-10-14 16:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728924310000|2024-10-14 16:45:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728924320000|2024-10-14 16:45:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728924330000|2024-10-14 16:45:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728924690000|2024-10-14 16:51:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728924940000|2024-10-14 16:55:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728924960000|2024-10-14 16:56:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728924990000|2024-10-14 16:56:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728925770000|2024-10-14 17:09:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728925790000|2024-10-14 17:09:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728926250000|2024-10-14 17:17:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728926260000|2024-10-14 17:17:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728926270000|2024-10-14 17:17:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728926460000|2024-10-14 17:21:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728927030000|2024-10-14 17:30:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728927220000|2024-10-14 17:33:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728927230000|2024-10-14 17:33:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1728927240000|2024-10-14 17:34:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1728927250000|2024-10-14 17:34:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728928470000|2024-10-14 17:54:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728928480000|2024-10-14 17:54:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728928490000|2024-10-14 17:54:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728928500000|2024-10-14 17:55:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728929370000|2024-10-14 18:09:30|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|8
1728929380000|2024-10-14 18:09:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1728929400000|2024-10-14 18:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1728929410000|2024-10-14 18:10:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1728929420000|2024-10-14 18:10:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1728929430000|2024-10-14 18:10:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728929440000|2024-10-14 18:10:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728929890000|2024-10-14 18:18:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728929940000|2024-10-14 18:19:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728930470000|2024-10-14 18:27:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728930540000|2024-10-14 18:29:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728930550000|2024-10-14 18:29:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1728930560000|2024-10-14 18:29:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1728930600000|2024-10-14 18:30:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728930610000|2024-10-14 18:30:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1728930630000|2024-10-14 18:30:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728931190000|2024-10-14 18:39:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728931200000|2024-10-14 18:40:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728931210000|2024-10-14 18:40:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728932230000|2024-10-14 18:57:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728933010000|2024-10-14 19:10:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728933030000|2024-10-14 19:10:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728933060000|2024-10-14 19:11:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728933070000|2024-10-14 19:11:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728933120000|2024-10-14 19:12:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728933130000|2024-10-14 19:12:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728933140000|2024-10-14 19:12:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728933150000|2024-10-14 19:12:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728933180000|2024-10-14 19:13:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728933850000|2024-10-14 19:24:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728933910000|2024-10-14 19:25:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1728933920000|2024-10-14 19:25:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728933950000|2024-10-14 19:25:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728934040000|2024-10-14 19:27:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728934050000|2024-10-14 19:27:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728934580000|2024-10-14 19:36:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728934590000|2024-10-14 19:36:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728934670000|2024-10-14 19:37:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728934830000|2024-10-14 19:40:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728934900000|2024-10-14 19:41:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728934950000|2024-10-14 19:42:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728934970000|2024-10-14 19:42:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728935080000|2024-10-14 19:44:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728935610000|2024-10-14 19:53:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728935620000|2024-10-14 19:53:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728935630000|2024-10-14 19:53:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728935650000|2024-10-14 19:54:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728935680000|2024-10-14 19:54:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728935690000|2024-10-14 19:54:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728935700000|2024-10-14 19:55:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728935790000|2024-10-14 19:56:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728936400000|2024-10-14 20:06:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1728936410000|2024-10-14 20:06:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728936520000|2024-10-14 20:08:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728936530000|2024-10-14 20:08:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728936710000|2024-10-14 20:11:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728936970000|2024-10-14 20:16:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728937350000|2024-10-14 20:22:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728937530000|2024-10-14 20:25:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728937550000|2024-10-14 20:25:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728937560000|2024-10-14 20:26:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728937590000|2024-10-14 20:26:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728937630000|2024-10-14 20:27:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728937880000|2024-10-14 20:31:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1728937890000|2024-10-14 20:31:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1728937900000|2024-10-14 20:31:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728937920000|2024-10-14 20:32:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728937930000|2024-10-14 20:32:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1728937940000|2024-10-14 20:32:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728937950000|2024-10-14 20:32:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728937960000|2024-10-14 20:32:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728938080000|2024-10-14 20:34:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728938090000|2024-10-14 20:34:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728938310000|2024-10-14 20:38:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728938370000|2024-10-14 20:39:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1728938380000|2024-10-14 20:39:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728938400000|2024-10-14 20:40:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728938470000|2024-10-14 20:41:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1728938490000|2024-10-14 20:41:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728938630000|2024-10-14 20:43:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728938640000|2024-10-14 20:44:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728938650000|2024-10-14 20:44:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728938670000|2024-10-14 20:44:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728938680000|2024-10-14 20:44:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728938700000|2024-10-14 20:45:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728938710000|2024-10-14 20:45:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728938840000|2024-10-14 20:47:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728938860000|2024-10-14 20:47:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728938870000|2024-10-14 20:47:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728939390000|2024-10-14 20:56:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728939440000|2024-10-14 20:57:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728939480000|2024-10-14 20:58:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728939600000|2024-10-14 21:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1728939970000|2024-10-14 21:06:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728940010000|2024-10-14 21:06:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728940020000|2024-10-14 21:07:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1728940030000|2024-10-14 21:07:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1728940040000|2024-10-14 21:07:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1728940280000|2024-10-14 21:11:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728940380000|2024-10-14 21:13:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728940410000|2024-10-14 21:13:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728940420000|2024-10-14 21:13:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728940430000|2024-10-14 21:13:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728941060000|2024-10-14 21:24:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728941520000|2024-10-14 21:32:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728941550000|2024-10-14 21:32:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728941680000|2024-10-14 21:34:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728942090000|2024-10-14 21:41:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728942190000|2024-10-14 21:43:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728943180000|2024-10-14 21:59:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728943260000|2024-10-14 22:01:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728943280000|2024-10-14 22:01:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728943320000|2024-10-14 22:02:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728943390000|2024-10-14 22:03:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1728943410000|2024-10-14 22:03:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1728943420000|2024-10-14 22:03:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728943440000|2024-10-14 22:04:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728943450000|2024-10-14 22:04:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1728943460000|2024-10-14 22:04:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1728943490000|2024-10-14 22:04:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728944010000|2024-10-14 22:13:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728944150000|2024-10-14 22:15:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728944170000|2024-10-14 22:16:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728944230000|2024-10-14 22:17:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728944330000|2024-10-14 22:18:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728944340000|2024-10-14 22:19:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1728944400000|2024-10-14 22:20:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728944410000|2024-10-14 22:20:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728944420000|2024-10-14 22:20:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728944470000|2024-10-14 22:21:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1728944480000|2024-10-14 22:21:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728944500000|2024-10-14 22:21:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728944540000|2024-10-14 22:22:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1728944600000|2024-10-14 22:23:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728944680000|2024-10-14 22:24:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728944710000|2024-10-14 22:25:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728944740000|2024-10-14 22:25:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728944810000|2024-10-14 22:26:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1728944880000|2024-10-14 22:28:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1728944890000|2024-10-14 22:28:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1728944920000|2024-10-14 22:28:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728944940000|2024-10-14 22:29:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1728944950000|2024-10-14 22:29:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1728944960000|2024-10-14 22:29:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1728944970000|2024-10-14 22:29:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728945040000|2024-10-14 22:30:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728945050000|2024-10-14 22:30:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728945080000|2024-10-14 22:31:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728945100000|2024-10-14 22:31:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728945110000|2024-10-14 22:31:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728945120000|2024-10-14 22:32:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1728945190000|2024-10-14 22:33:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728945250000|2024-10-14 22:34:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1728945350000|2024-10-14 22:35:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728945500000|2024-10-14 22:38:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728945580000|2024-10-14 22:39:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1728945600000|2024-10-14 22:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728945610000|2024-10-14 22:40:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728945640000|2024-10-14 22:40:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1728945650000|2024-10-14 22:40:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1728945660000|2024-10-14 22:41:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728945680000|2024-10-14 22:41:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728945770000|2024-10-14 22:42:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728945780000|2024-10-14 22:43:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728945790000|2024-10-14 22:43:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728945810000|2024-10-14 22:43:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728945820000|2024-10-14 22:43:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728945870000|2024-10-14 22:44:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728946080000|2024-10-14 22:48:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728946120000|2024-10-14 22:48:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728946130000|2024-10-14 22:48:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728946160000|2024-10-14 22:49:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728946480000|2024-10-14 22:54:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728946490000|2024-10-14 22:54:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728946530000|2024-10-14 22:55:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728946540000|2024-10-14 22:55:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1728946550000|2024-10-14 22:55:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728946640000|2024-10-14 22:57:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728946650000|2024-10-14 22:57:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728946660000|2024-10-14 22:57:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1728946670000|2024-10-14 22:57:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|13
1728946680000|2024-10-14 22:58:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728946690000|2024-10-14 22:58:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728946700000|2024-10-14 22:58:20|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|5
1728946710000|2024-10-14 22:58:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1728946720000|2024-10-14 22:58:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1728946730000|2024-10-14 22:58:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728946750000|2024-10-14 22:59:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728946920000|2024-10-14 23:02:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728946930000|2024-10-14 23:02:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728946980000|2024-10-14 23:03:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728947120000|2024-10-14 23:05:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728947330000|2024-10-14 23:08:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728947340000|2024-10-14 23:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1728947350000|2024-10-14 23:09:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1728947360000|2024-10-14 23:09:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1728947470000|2024-10-14 23:11:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728947480000|2024-10-14 23:11:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728947490000|2024-10-14 23:11:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1728947730000|2024-10-14 23:15:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728947790000|2024-10-14 23:16:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728948020000|2024-10-14 23:20:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1728948080000|2024-10-14 23:21:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1728948090000|2024-10-14 23:21:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728948100000|2024-10-14 23:21:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728948120000|2024-10-14 23:22:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1728948130000|2024-10-14 23:22:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1728948200000|2024-10-14 23:23:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728948210000|2024-10-14 23:23:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728948270000|2024-10-14 23:24:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1728948600000|2024-10-14 23:30:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1728948660000|2024-10-14 23:31:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1728948670000|2024-10-14 23:31:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1728948680000|2024-10-14 23:31:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1728948690000|2024-10-14 23:31:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728948860000|2024-10-14 23:34:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728948900000|2024-10-14 23:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1728948950000|2024-10-14 23:35:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1728949030000|2024-10-14 23:37:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728949040000|2024-10-14 23:37:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728949430000|2024-10-14 23:43:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728949440000|2024-10-14 23:44:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1728949450000|2024-10-14 23:44:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728949910000|2024-10-14 23:51:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728949920000|2024-10-14 23:52:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1728949930000|2024-10-14 23:52:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1728950110000|2024-10-14 23:55:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728950210000|2024-10-14 23:56:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1728950220000|2024-10-14 23:57:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1728950240000|2024-10-14 23:57:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728950290000|2024-10-14 23:58:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728950330000|2024-10-14 23:58:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728950490000|2024-10-15 00:01:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728950520000|2024-10-15 00:02:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728950530000|2024-10-15 00:02:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1728950600000|2024-10-15 00:03:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728950740000|2024-10-15 00:05:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728950750000|2024-10-15 00:05:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728950800000|2024-10-15 00:06:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1728950810000|2024-10-15 00:06:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1728950840000|2024-10-15 00:07:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728950850000|2024-10-15 00:07:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728950860000|2024-10-15 00:07:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|12
1728950870000|2024-10-15 00:07:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728950880000|2024-10-15 00:08:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728950920000|2024-10-15 00:08:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1728950930000|2024-10-15 00:08:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1728951040000|2024-10-15 00:10:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728951060000|2024-10-15 00:11:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728951070000|2024-10-15 00:11:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728951160000|2024-10-15 00:12:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728951190000|2024-10-15 00:13:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728951200000|2024-10-15 00:13:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728951210000|2024-10-15 00:13:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1728951240000|2024-10-15 00:14:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728951250000|2024-10-15 00:14:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728951330000|2024-10-15 00:15:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728951340000|2024-10-15 00:15:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1728951370000|2024-10-15 00:16:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728951400000|2024-10-15 00:16:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1728951440000|2024-10-15 00:17:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728951450000|2024-10-15 00:17:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1728951480000|2024-10-15 00:18:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1728951490000|2024-10-15 00:18:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728951550000|2024-10-15 00:19:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728951650000|2024-10-15 00:20:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728951660000|2024-10-15 00:21:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728951990000|2024-10-15 00:26:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728952020000|2024-10-15 00:27:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1728952090000|2024-10-15 00:28:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1728952270000|2024-10-15 00:31:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728952290000|2024-10-15 00:31:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1728952390000|2024-10-15 00:33:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728952420000|2024-10-15 00:33:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1728952450000|2024-10-15 00:34:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728952480000|2024-10-15 00:34:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728952490000|2024-10-15 00:34:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728952500000|2024-10-15 00:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728952580000|2024-10-15 00:36:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728952590000|2024-10-15 00:36:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728952600000|2024-10-15 00:36:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728952680000|2024-10-15 00:38:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728952690000|2024-10-15 00:38:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728952700000|2024-10-15 00:38:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1728952710000|2024-10-15 00:38:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1728952720000|2024-10-15 00:38:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728952730000|2024-10-15 00:38:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728952740000|2024-10-15 00:39:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728952750000|2024-10-15 00:39:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728952810000|2024-10-15 00:40:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728952820000|2024-10-15 00:40:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728952830000|2024-10-15 00:40:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1728952850000|2024-10-15 00:40:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728952880000|2024-10-15 00:41:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728952890000|2024-10-15 00:41:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728952920000|2024-10-15 00:42:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1728952930000|2024-10-15 00:42:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1728952940000|2024-10-15 00:42:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1728952950000|2024-10-15 00:42:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728952960000|2024-10-15 00:42:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728952970000|2024-10-15 00:42:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728952980000|2024-10-15 00:43:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1728953050000|2024-10-15 00:44:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|15
1728953060000|2024-10-15 00:44:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1728953070000|2024-10-15 00:44:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728953120000|2024-10-15 00:45:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728953130000|2024-10-15 00:45:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1728953140000|2024-10-15 00:45:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728953190000|2024-10-15 00:46:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728953200000|2024-10-15 00:46:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728953210000|2024-10-15 00:46:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1728953220000|2024-10-15 00:47:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728953300000|2024-10-15 00:48:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728953310000|2024-10-15 00:48:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1728953360000|2024-10-15 00:49:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728953370000|2024-10-15 00:49:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1728953380000|2024-10-15 00:49:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728953390000|2024-10-15 00:49:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728953420000|2024-10-15 00:50:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1728953430000|2024-10-15 00:50:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1728953440000|2024-10-15 00:50:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|12
1728953450000|2024-10-15 00:50:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728953460000|2024-10-15 00:51:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1728953470000|2024-10-15 00:51:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728953490000|2024-10-15 00:51:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728953500000|2024-10-15 00:51:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1728953640000|2024-10-15 00:54:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728953650000|2024-10-15 00:54:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728953660000|2024-10-15 00:54:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728953710000|2024-10-15 00:55:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728953730000|2024-10-15 00:55:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728953740000|2024-10-15 00:55:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728953760000|2024-10-15 00:56:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728953770000|2024-10-15 00:56:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728953870000|2024-10-15 00:57:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1728953880000|2024-10-15 00:58:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1728954050000|2024-10-15 01:00:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1728954070000|2024-10-15 01:01:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728954080000|2024-10-15 01:01:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728954100000|2024-10-15 01:01:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728954110000|2024-10-15 01:01:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728954130000|2024-10-15 01:02:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1728954160000|2024-10-15 01:02:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1728954170000|2024-10-15 01:02:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728954200000|2024-10-15 01:03:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728954210000|2024-10-15 01:03:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728954220000|2024-10-15 01:03:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728954400000|2024-10-15 01:06:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728954410000|2024-10-15 01:06:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728954470000|2024-10-15 01:07:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1728954480000|2024-10-15 01:08:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1728954490000|2024-10-15 01:08:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1728954610000|2024-10-15 01:10:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1728954650000|2024-10-15 01:10:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1728954660000|2024-10-15 01:11:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1728954800000|2024-10-15 01:13:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728954840000|2024-10-15 01:14:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1728954850000|2024-10-15 01:14:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1728954860000|2024-10-15 01:14:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728954870000|2024-10-15 01:14:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728954900000|2024-10-15 01:15:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1728954930000|2024-10-15 01:15:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728954940000|2024-10-15 01:15:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728954980000|2024-10-15 01:16:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728955030000|2024-10-15 01:17:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728955040000|2024-10-15 01:17:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728955070000|2024-10-15 01:17:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728955080000|2024-10-15 01:18:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728955090000|2024-10-15 01:18:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1728955370000|2024-10-15 01:22:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1728955510000|2024-10-15 01:25:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728955590000|2024-10-15 01:26:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728955600000|2024-10-15 01:26:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728955620000|2024-10-15 01:27:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1728955670000|2024-10-15 01:27:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728955890000|2024-10-15 01:31:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728955940000|2024-10-15 01:32:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1728955950000|2024-10-15 01:32:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728956000000|2024-10-15 01:33:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1728956100000|2024-10-15 01:35:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728956160000|2024-10-15 01:36:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728956170000|2024-10-15 01:36:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728956180000|2024-10-15 01:36:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728956300000|2024-10-15 01:38:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1728956360000|2024-10-15 01:39:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728956450000|2024-10-15 01:40:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1728956460000|2024-10-15 01:41:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1728956470000|2024-10-15 01:41:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728956480000|2024-10-15 01:41:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728956670000|2024-10-15 01:44:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728956710000|2024-10-15 01:45:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1728956720000|2024-10-15 01:45:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1728956730000|2024-10-15 01:45:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1728956750000|2024-10-15 01:45:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1728956760000|2024-10-15 01:46:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728956770000|2024-10-15 01:46:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1728956780000|2024-10-15 01:46:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1728956810000|2024-10-15 01:46:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728956820000|2024-10-15 01:47:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728956880000|2024-10-15 01:48:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1728957370000|2024-10-15 01:56:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1728957780000|2024-10-15 02:03:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728957790000|2024-10-15 02:03:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728957830000|2024-10-15 02:03:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1728957870000|2024-10-15 02:04:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728957880000|2024-10-15 02:04:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728957890000|2024-10-15 02:04:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1728957930000|2024-10-15 02:05:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1728957940000|2024-10-15 02:05:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728958020000|2024-10-15 02:07:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728958030000|2024-10-15 02:07:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1728958040000|2024-10-15 02:07:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1728958090000|2024-10-15 02:08:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1728958110000|2024-10-15 02:08:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1728958230000|2024-10-15 02:10:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1728958240000|2024-10-15 02:10:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1728958250000|2024-10-15 02:10:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728958260000|2024-10-15 02:11:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1728958580000|2024-10-15 02:16:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1728958590000|2024-10-15 02:16:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1728958600000|2024-10-15 02:16:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1728958610000|2024-10-15 02:16:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728958620000|2024-10-15 02:17:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1728959020000|2024-10-15 02:23:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1728959810000|2024-10-15 02:36:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728959900000|2024-10-15 02:38:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1728959910000|2024-10-15 02:38:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1728959920000|2024-10-15 02:38:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728960090000|2024-10-15 02:41:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728960110000|2024-10-15 02:41:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1728960190000|2024-10-15 02:43:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728960270000|2024-10-15 02:44:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1728960280000|2024-10-15 02:44:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1728960340000|2024-10-15 02:45:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1728960390000|2024-10-15 02:46:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728960420000|2024-10-15 02:47:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728960430000|2024-10-15 02:47:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1728960440000|2024-10-15 02:47:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728960660000|2024-10-15 02:51:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1728960680000|2024-10-15 02:51:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728960770000|2024-10-15 02:52:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728960780000|2024-10-15 02:53:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728960800000|2024-10-15 02:53:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728960980000|2024-10-15 02:56:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1728961950000|2024-10-15 03:12:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1728962020000|2024-10-15 03:13:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728962060000|2024-10-15 03:14:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1728962080000|2024-10-15 03:14:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728962140000|2024-10-15 03:15:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728962160000|2024-10-15 03:16:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|10
1728962170000|2024-10-15 03:16:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1728962210000|2024-10-15 03:16:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728962290000|2024-10-15 03:18:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1728962300000|2024-10-15 03:18:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728962310000|2024-10-15 03:18:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1728962330000|2024-10-15 03:18:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1728962480000|2024-10-15 03:21:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1728962490000|2024-10-15 03:21:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1728962500000|2024-10-15 03:21:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|14
1728962510000|2024-10-15 03:21:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1728962920000|2024-10-15 03:28:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728962960000|2024-10-15 03:29:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728963010000|2024-10-15 03:30:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|10
1728963020000|2024-10-15 03:30:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1728963030000|2024-10-15 03:30:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1728963150000|2024-10-15 03:32:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728963210000|2024-10-15 03:33:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1728963220000|2024-10-15 03:33:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1728963240000|2024-10-15 03:34:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728963250000|2024-10-15 03:34:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728963260000|2024-10-15 03:34:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728963300000|2024-10-15 03:35:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728963410000|2024-10-15 03:36:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728963420000|2024-10-15 03:37:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728963430000|2024-10-15 03:37:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728963450000|2024-10-15 03:37:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728963590000|2024-10-15 03:39:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728963650000|2024-10-15 03:40:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1728963660000|2024-10-15 03:41:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728963670000|2024-10-15 03:41:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728963680000|2024-10-15 03:41:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728963690000|2024-10-15 03:41:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1728963700000|2024-10-15 03:41:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1728963740000|2024-10-15 03:42:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728963750000|2024-10-15 03:42:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1728963870000|2024-10-15 03:44:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728963880000|2024-10-15 03:44:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728963940000|2024-10-15 03:45:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728963950000|2024-10-15 03:45:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728963960000|2024-10-15 03:46:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1728964080000|2024-10-15 03:48:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1728964120000|2024-10-15 03:48:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728964130000|2024-10-15 03:48:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1728964150000|2024-10-15 03:49:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1728964160000|2024-10-15 03:49:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728964220000|2024-10-15 03:50:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728964240000|2024-10-15 03:50:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728964470000|2024-10-15 03:54:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728964510000|2024-10-15 03:55:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728964530000|2024-10-15 03:55:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728964540000|2024-10-15 03:55:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|9
1728964550000|2024-10-15 03:55:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728964710000|2024-10-15 03:58:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728964720000|2024-10-15 03:58:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728964730000|2024-10-15 03:58:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728964750000|2024-10-15 03:59:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728964760000|2024-10-15 03:59:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728964770000|2024-10-15 03:59:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728964780000|2024-10-15 03:59:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1728964790000|2024-10-15 03:59:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1728964800000|2024-10-15 04:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728964850000|2024-10-15 04:00:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728964860000|2024-10-15 04:01:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|14
1728964920000|2024-10-15 04:02:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728965010000|2024-10-15 04:03:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728965040000|2024-10-15 04:04:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728965090000|2024-10-15 04:04:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1728965120000|2024-10-15 04:05:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728965130000|2024-10-15 04:05:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728965150000|2024-10-15 04:05:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1728965160000|2024-10-15 04:06:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728965180000|2024-10-15 04:06:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1728965190000|2024-10-15 04:06:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1728965220000|2024-10-15 04:07:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728965230000|2024-10-15 04:07:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1728965240000|2024-10-15 04:07:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728965340000|2024-10-15 04:09:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728965360000|2024-10-15 04:09:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1728965370000|2024-10-15 04:09:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728965400000|2024-10-15 04:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728965410000|2024-10-15 04:10:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|12
1728965420000|2024-10-15 04:10:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728965430000|2024-10-15 04:10:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728965450000|2024-10-15 04:10:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1728965460000|2024-10-15 04:11:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1728965490000|2024-10-15 04:11:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|9
1728965650000|2024-10-15 04:14:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728965660000|2024-10-15 04:14:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728965670000|2024-10-15 04:14:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1728965680000|2024-10-15 04:14:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1728965690000|2024-10-15 04:14:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1728965700000|2024-10-15 04:15:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728965890000|2024-10-15 04:18:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728965960000|2024-10-15 04:19:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728966090000|2024-10-15 04:21:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728966100000|2024-10-15 04:21:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1728966110000|2024-10-15 04:21:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728966130000|2024-10-15 04:22:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1728966140000|2024-10-15 04:22:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728966620000|2024-10-15 04:30:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728966740000|2024-10-15 04:32:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728966790000|2024-10-15 04:33:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728966820000|2024-10-15 04:33:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728966830000|2024-10-15 04:33:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728966950000|2024-10-15 04:35:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728967060000|2024-10-15 04:37:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728967080000|2024-10-15 04:38:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728967110000|2024-10-15 04:38:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728967270000|2024-10-15 04:41:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728967440000|2024-10-15 04:44:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728967520000|2024-10-15 04:45:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728967550000|2024-10-15 04:45:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728967560000|2024-10-15 04:46:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728967570000|2024-10-15 04:46:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728967620000|2024-10-15 04:47:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728967680000|2024-10-15 04:48:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1728967690000|2024-10-15 04:48:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1728967860000|2024-10-15 04:51:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728968040000|2024-10-15 04:54:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728968110000|2024-10-15 04:55:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1728968250000|2024-10-15 04:57:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728968270000|2024-10-15 04:57:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1728968300000|2024-10-15 04:58:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728968350000|2024-10-15 04:59:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1728968380000|2024-10-15 04:59:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728968600000|2024-10-15 05:03:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1728968610000|2024-10-15 05:03:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|10
1728968620000|2024-10-15 05:03:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728968770000|2024-10-15 05:06:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728968850000|2024-10-15 05:07:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1728968860000|2024-10-15 05:07:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728968880000|2024-10-15 05:08:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728968910000|2024-10-15 05:08:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728968920000|2024-10-15 05:08:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1728968980000|2024-10-15 05:09:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728969000000|2024-10-15 05:10:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|9
1728969010000|2024-10-15 05:10:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1728969120000|2024-10-15 05:12:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728969140000|2024-10-15 05:12:20|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|5
1728969190000|2024-10-15 05:13:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728969300000|2024-10-15 05:15:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728969310000|2024-10-15 05:15:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728969410000|2024-10-15 05:16:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728969420000|2024-10-15 05:17:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728969490000|2024-10-15 05:18:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728969540000|2024-10-15 05:19:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728969590000|2024-10-15 05:19:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728969600000|2024-10-15 05:20:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1728969610000|2024-10-15 05:20:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728969630000|2024-10-15 05:20:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728969640000|2024-10-15 05:20:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728969660000|2024-10-15 05:21:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728970050000|2024-10-15 05:27:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728970100000|2024-10-15 05:28:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728970110000|2024-10-15 05:28:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1728970120000|2024-10-15 05:28:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728970130000|2024-10-15 05:28:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728970140000|2024-10-15 05:29:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728970240000|2024-10-15 05:30:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728970260000|2024-10-15 05:31:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728970310000|2024-10-15 05:31:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728970320000|2024-10-15 05:32:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728970350000|2024-10-15 05:32:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728970360000|2024-10-15 05:32:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1728970380000|2024-10-15 05:33:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728970390000|2024-10-15 05:33:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728970400000|2024-10-15 05:33:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728970420000|2024-10-15 05:33:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728970430000|2024-10-15 05:33:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|11
1728970440000|2024-10-15 05:34:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1728970450000|2024-10-15 05:34:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728970490000|2024-10-15 05:34:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728970500000|2024-10-15 05:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728970530000|2024-10-15 05:35:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728970540000|2024-10-15 05:35:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728970550000|2024-10-15 05:35:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728970560000|2024-10-15 05:36:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728970580000|2024-10-15 05:36:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728970610000|2024-10-15 05:36:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728970630000|2024-10-15 05:37:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728970640000|2024-10-15 05:37:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1728970650000|2024-10-15 05:37:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728970980000|2024-10-15 05:43:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728970990000|2024-10-15 05:43:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728971020000|2024-10-15 05:43:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728971030000|2024-10-15 05:43:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728971110000|2024-10-15 05:45:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728971170000|2024-10-15 05:46:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728971180000|2024-10-15 05:46:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728971190000|2024-10-15 05:46:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728971220000|2024-10-15 05:47:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728971230000|2024-10-15 05:47:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728971250000|2024-10-15 05:47:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728971270000|2024-10-15 05:47:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728971280000|2024-10-15 05:48:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1728971330000|2024-10-15 05:48:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728971340000|2024-10-15 05:49:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728971360000|2024-10-15 05:49:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728971370000|2024-10-15 05:49:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728971420000|2024-10-15 05:50:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728971440000|2024-10-15 05:50:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728971460000|2024-10-15 05:51:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728971550000|2024-10-15 05:52:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728971560000|2024-10-15 05:52:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728971570000|2024-10-15 05:52:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728971750000|2024-10-15 05:55:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1728971780000|2024-10-15 05:56:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728971820000|2024-10-15 05:57:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1728971830000|2024-10-15 05:57:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728971840000|2024-10-15 05:57:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728971860000|2024-10-15 05:57:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728971870000|2024-10-15 05:57:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728971880000|2024-10-15 05:58:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728971900000|2024-10-15 05:58:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728971920000|2024-10-15 05:58:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728971940000|2024-10-15 05:59:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1728971980000|2024-10-15 05:59:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728971990000|2024-10-15 05:59:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728972000000|2024-10-15 06:00:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728972010000|2024-10-15 06:00:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728972020000|2024-10-15 06:00:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728972080000|2024-10-15 06:01:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728972150000|2024-10-15 06:02:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728972160000|2024-10-15 06:02:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728972190000|2024-10-15 06:03:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728972260000|2024-10-15 06:04:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728972270000|2024-10-15 06:04:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728972280000|2024-10-15 06:04:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1728972290000|2024-10-15 06:04:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1728972340000|2024-10-15 06:05:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|9
1728972350000|2024-10-15 06:05:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1728972360000|2024-10-15 06:06:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|8
1728972370000|2024-10-15 06:06:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1728972410000|2024-10-15 06:06:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728972490000|2024-10-15 06:08:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728972500000|2024-10-15 06:08:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728972510000|2024-10-15 06:08:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|7
1728972610000|2024-10-15 06:10:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728972620000|2024-10-15 06:10:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728972660000|2024-10-15 06:11:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728972670000|2024-10-15 06:11:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728972720000|2024-10-15 06:12:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728972750000|2024-10-15 06:12:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728972860000|2024-10-15 06:14:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728972870000|2024-10-15 06:14:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728972920000|2024-10-15 06:15:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728973000000|2024-10-15 06:16:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1728973010000|2024-10-15 06:16:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1728973020000|2024-10-15 06:17:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728973060000|2024-10-15 06:17:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728973070000|2024-10-15 06:17:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728973080000|2024-10-15 06:18:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|12
1728973090000|2024-10-15 06:18:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1728973100000|2024-10-15 06:18:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1728973110000|2024-10-15 06:18:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728973120000|2024-10-15 06:18:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728973130000|2024-10-15 06:18:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728973190000|2024-10-15 06:19:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728973240000|2024-10-15 06:20:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728973260000|2024-10-15 06:21:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728973270000|2024-10-15 06:21:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1728973280000|2024-10-15 06:21:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1728973470000|2024-10-15 06:24:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728973480000|2024-10-15 06:24:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728973800000|2024-10-15 06:30:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728973880000|2024-10-15 06:31:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728973900000|2024-10-15 06:31:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728973970000|2024-10-15 06:32:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728974140000|2024-10-15 06:35:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728974150000|2024-10-15 06:35:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|17
1728974160000|2024-10-15 06:36:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|9
1728974190000|2024-10-15 06:36:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|13
1728974200000|2024-10-15 06:36:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728974300000|2024-10-15 06:38:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728974310000|2024-10-15 06:38:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728974320000|2024-10-15 06:38:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728974340000|2024-10-15 06:39:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728974420000|2024-10-15 06:40:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728974480000|2024-10-15 06:41:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|21
1728974490000|2024-10-15 06:41:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1728974610000|2024-10-15 06:43:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728974640000|2024-10-15 06:44:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728974650000|2024-10-15 06:44:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728974800000|2024-10-15 06:46:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728974820000|2024-10-15 06:47:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728974940000|2024-10-15 06:49:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728974990000|2024-10-15 06:49:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728975000000|2024-10-15 06:50:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1728975030000|2024-10-15 06:50:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728975040000|2024-10-15 06:50:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728975390000|2024-10-15 06:56:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728975470000|2024-10-15 06:57:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728975610000|2024-10-15 07:00:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728975650000|2024-10-15 07:00:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728975700000|2024-10-15 07:01:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728975720000|2024-10-15 07:02:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728975830000|2024-10-15 07:03:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|19
1728975940000|2024-10-15 07:05:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728975950000|2024-10-15 07:05:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|8
1728976000000|2024-10-15 07:06:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1728976030000|2024-10-15 07:07:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1728976130000|2024-10-15 07:08:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1728976150000|2024-10-15 07:09:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1728976160000|2024-10-15 07:09:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1728976450000|2024-10-15 07:14:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1728976460000|2024-10-15 07:14:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|12
1728976470000|2024-10-15 07:14:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1728976500000|2024-10-15 07:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1728976510000|2024-10-15 07:15:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|10
1728976520000|2024-10-15 07:15:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728976600000|2024-10-15 07:16:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728976720000|2024-10-15 07:18:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1728976730000|2024-10-15 07:18:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|11
1728976740000|2024-10-15 07:19:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728976910000|2024-10-15 07:21:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728976920000|2024-10-15 07:22:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728976950000|2024-10-15 07:22:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728977040000|2024-10-15 07:24:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728977090000|2024-10-15 07:24:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728977120000|2024-10-15 07:25:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728977130000|2024-10-15 07:25:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728977140000|2024-10-15 07:25:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728977180000|2024-10-15 07:26:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728977200000|2024-10-15 07:26:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728977210000|2024-10-15 07:26:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728977230000|2024-10-15 07:27:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728977330000|2024-10-15 07:28:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728977500000|2024-10-15 07:31:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728977510000|2024-10-15 07:31:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1728977520000|2024-10-15 07:32:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728977610000|2024-10-15 07:33:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728977680000|2024-10-15 07:34:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728977770000|2024-10-15 07:36:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|10
1728978360000|2024-10-15 07:46:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728978960000|2024-10-15 07:56:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728979040000|2024-10-15 07:57:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728979060000|2024-10-15 07:57:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728979070000|2024-10-15 07:57:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728979080000|2024-10-15 07:58:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728979190000|2024-10-15 07:59:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728979250000|2024-10-15 08:00:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728979260000|2024-10-15 08:01:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1728979270000|2024-10-15 08:01:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728979350000|2024-10-15 08:02:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1728979360000|2024-10-15 08:02:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728979370000|2024-10-15 08:02:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728979390000|2024-10-15 08:03:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728979440000|2024-10-15 08:04:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728979550000|2024-10-15 08:05:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728979560000|2024-10-15 08:06:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1728979580000|2024-10-15 08:06:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728979920000|2024-10-15 08:12:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1728980080000|2024-10-15 08:14:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728980200000|2024-10-15 08:16:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728980220000|2024-10-15 08:17:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728980430000|2024-10-15 08:20:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728980560000|2024-10-15 08:22:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728980730000|2024-10-15 08:25:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728980940000|2024-10-15 08:29:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1728980950000|2024-10-15 08:29:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728980960000|2024-10-15 08:29:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728981030000|2024-10-15 08:30:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728981190000|2024-10-15 08:33:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728981220000|2024-10-15 08:33:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1728981250000|2024-10-15 08:34:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728981280000|2024-10-15 08:34:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1728981290000|2024-10-15 08:34:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|18
1728981300000|2024-10-15 08:35:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|20
1728981340000|2024-10-15 08:35:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1728981830000|2024-10-15 08:43:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728981840000|2024-10-15 08:44:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728981860000|2024-10-15 08:44:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728982270000|2024-10-15 08:51:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728982280000|2024-10-15 08:51:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728982400000|2024-10-15 08:53:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728982470000|2024-10-15 08:54:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728982480000|2024-10-15 08:54:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728982530000|2024-10-15 08:55:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1728983010000|2024-10-15 09:03:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728983220000|2024-10-15 09:07:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1728983230000|2024-10-15 09:07:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728983280000|2024-10-15 09:08:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728983320000|2024-10-15 09:08:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728983340000|2024-10-15 09:09:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728983400000|2024-10-15 09:10:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728983410000|2024-10-15 09:10:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728983460000|2024-10-15 09:11:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728983480000|2024-10-15 09:11:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728983490000|2024-10-15 09:11:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1728983510000|2024-10-15 09:11:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728983520000|2024-10-15 09:12:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728983560000|2024-10-15 09:12:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1728983590000|2024-10-15 09:13:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1728983760000|2024-10-15 09:16:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1728984490000|2024-10-15 09:28:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728984510000|2024-10-15 09:28:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728984560000|2024-10-15 09:29:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728984570000|2024-10-15 09:29:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728984590000|2024-10-15 09:29:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728984600000|2024-10-15 09:30:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728984610000|2024-10-15 09:30:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1728984650000|2024-10-15 09:30:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728984690000|2024-10-15 09:31:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728984700000|2024-10-15 09:31:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1728984710000|2024-10-15 09:31:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728984750000|2024-10-15 09:32:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728984770000|2024-10-15 09:32:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728984780000|2024-10-15 09:33:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728984830000|2024-10-15 09:33:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1728984840000|2024-10-15 09:34:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728984850000|2024-10-15 09:34:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728984890000|2024-10-15 09:34:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1728984900000|2024-10-15 09:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728985270000|2024-10-15 09:41:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728985460000|2024-10-15 09:44:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728985490000|2024-10-15 09:44:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728985530000|2024-10-15 09:45:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1728985540000|2024-10-15 09:45:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1728985550000|2024-10-15 09:45:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1728985560000|2024-10-15 09:46:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728985570000|2024-10-15 09:46:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728985590000|2024-10-15 09:46:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728985610000|2024-10-15 09:46:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728985620000|2024-10-15 09:47:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728985630000|2024-10-15 09:47:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728985660000|2024-10-15 09:47:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|19
1728985680000|2024-10-15 09:48:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728985780000|2024-10-15 09:49:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728985820000|2024-10-15 09:50:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728985830000|2024-10-15 09:50:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728985940000|2024-10-15 09:52:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728985950000|2024-10-15 09:52:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1728985960000|2024-10-15 09:52:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728985970000|2024-10-15 09:52:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728986410000|2024-10-15 10:00:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|12
1728986420000|2024-10-15 10:00:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1728986440000|2024-10-15 10:00:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1728986460000|2024-10-15 10:01:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728986480000|2024-10-15 10:01:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728986560000|2024-10-15 10:02:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728986580000|2024-10-15 10:03:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728986590000|2024-10-15 10:03:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728986650000|2024-10-15 10:04:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1728986710000|2024-10-15 10:05:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728986720000|2024-10-15 10:05:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1728986730000|2024-10-15 10:05:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|11
1728986780000|2024-10-15 10:06:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728986850000|2024-10-15 10:07:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728986920000|2024-10-15 10:08:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728986940000|2024-10-15 10:09:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728986990000|2024-10-15 10:09:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728987000000|2024-10-15 10:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728987010000|2024-10-15 10:10:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728987020000|2024-10-15 10:10:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1728987060000|2024-10-15 10:11:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1728987070000|2024-10-15 10:11:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728987080000|2024-10-15 10:11:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728987100000|2024-10-15 10:11:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728987110000|2024-10-15 10:11:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|12
1728987120000|2024-10-15 10:12:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1728987130000|2024-10-15 10:12:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1728987250000|2024-10-15 10:14:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|9
1728987280000|2024-10-15 10:14:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728987300000|2024-10-15 10:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728987310000|2024-10-15 10:15:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728987320000|2024-10-15 10:15:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1728987330000|2024-10-15 10:15:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728987370000|2024-10-15 10:16:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728987380000|2024-10-15 10:16:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728987390000|2024-10-15 10:16:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728987420000|2024-10-15 10:17:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1728987470000|2024-10-15 10:17:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1728987480000|2024-10-15 10:18:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728987500000|2024-10-15 10:18:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728987520000|2024-10-15 10:18:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728987530000|2024-10-15 10:18:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728987540000|2024-10-15 10:19:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728987550000|2024-10-15 10:19:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728987560000|2024-10-15 10:19:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728987570000|2024-10-15 10:19:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728987580000|2024-10-15 10:19:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728987600000|2024-10-15 10:20:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1728987800000|2024-10-15 10:23:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728987810000|2024-10-15 10:23:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728988000000|2024-10-15 10:26:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1728988010000|2024-10-15 10:26:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728988230000|2024-10-15 10:30:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1728988240000|2024-10-15 10:30:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|11
1728988250000|2024-10-15 10:30:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|11
1728988260000|2024-10-15 10:31:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1728988270000|2024-10-15 10:31:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728988280000|2024-10-15 10:31:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1728988290000|2024-10-15 10:31:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1728988510000|2024-10-15 10:35:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728988540000|2024-10-15 10:35:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1728988560000|2024-10-15 10:36:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728988620000|2024-10-15 10:37:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728988630000|2024-10-15 10:37:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1728988640000|2024-10-15 10:37:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1728988660000|2024-10-15 10:37:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1728988670000|2024-10-15 10:37:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1728988680000|2024-10-15 10:38:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728988790000|2024-10-15 10:39:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728988860000|2024-10-15 10:41:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1728988900000|2024-10-15 10:41:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1728988990000|2024-10-15 10:43:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728989000000|2024-10-15 10:43:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728989030000|2024-10-15 10:43:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1728989060000|2024-10-15 10:44:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1728989240000|2024-10-15 10:47:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1728989250000|2024-10-15 10:47:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1728989260000|2024-10-15 10:47:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|14
1728989290000|2024-10-15 10:48:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|9
1728989420000|2024-10-15 10:50:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1728989440000|2024-10-15 10:50:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1728989520000|2024-10-15 10:52:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1728989600000|2024-10-15 10:53:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728989620000|2024-10-15 10:53:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1728989630000|2024-10-15 10:53:50|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|13
1728989850000|2024-10-15 10:57:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1728989880000|2024-10-15 10:58:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728989950000|2024-10-15 10:59:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1728989960000|2024-10-15 10:59:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728990210000|2024-10-15 11:03:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1728990230000|2024-10-15 11:03:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1728990420000|2024-10-15 11:07:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1728990480000|2024-10-15 11:08:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1728990510000|2024-10-15 11:08:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1728990540000|2024-10-15 11:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728990580000|2024-10-15 11:09:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728990600000|2024-10-15 11:10:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1728990610000|2024-10-15 11:10:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1728990620000|2024-10-15 11:10:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728990650000|2024-10-15 11:10:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1728990660000|2024-10-15 11:11:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1728990670000|2024-10-15 11:11:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728990680000|2024-10-15 11:11:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1728990700000|2024-10-15 11:11:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728990720000|2024-10-15 11:12:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728990730000|2024-10-15 11:12:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728990750000|2024-10-15 11:12:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728990790000|2024-10-15 11:13:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728990810000|2024-10-15 11:13:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728990830000|2024-10-15 11:13:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728990840000|2024-10-15 11:14:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1728990860000|2024-10-15 11:14:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728990880000|2024-10-15 11:14:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1728990910000|2024-10-15 11:15:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728990930000|2024-10-15 11:15:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728990940000|2024-10-15 11:15:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1728990970000|2024-10-15 11:16:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728990980000|2024-10-15 11:16:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728991020000|2024-10-15 11:17:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728991030000|2024-10-15 11:17:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728991080000|2024-10-15 11:18:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728991090000|2024-10-15 11:18:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728991100000|2024-10-15 11:18:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728991110000|2024-10-15 11:18:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728991130000|2024-10-15 11:18:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728991140000|2024-10-15 11:19:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728991150000|2024-10-15 11:19:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1728991160000|2024-10-15 11:19:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728991170000|2024-10-15 11:19:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728991180000|2024-10-15 11:19:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728991190000|2024-10-15 11:19:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728991200000|2024-10-15 11:20:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728991210000|2024-10-15 11:20:10|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|6
1728991220000|2024-10-15 11:20:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1728991230000|2024-10-15 11:20:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1728991240000|2024-10-15 11:20:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728991250000|2024-10-15 11:20:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1728991270000|2024-10-15 11:21:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|11
1728991280000|2024-10-15 11:21:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728991290000|2024-10-15 11:21:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728991320000|2024-10-15 11:22:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728991330000|2024-10-15 11:22:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728991340000|2024-10-15 11:22:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728991350000|2024-10-15 11:22:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1728991360000|2024-10-15 11:22:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728991380000|2024-10-15 11:23:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728991410000|2024-10-15 11:23:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728991420000|2024-10-15 11:23:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728991440000|2024-10-15 11:24:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728991460000|2024-10-15 11:24:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728991480000|2024-10-15 11:24:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728991500000|2024-10-15 11:25:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728991520000|2024-10-15 11:25:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1728991560000|2024-10-15 11:26:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728991590000|2024-10-15 11:26:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728991600000|2024-10-15 11:26:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728991620000|2024-10-15 11:27:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728991650000|2024-10-15 11:27:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1728991670000|2024-10-15 11:27:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728991700000|2024-10-15 11:28:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728991710000|2024-10-15 11:28:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728991720000|2024-10-15 11:28:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728991730000|2024-10-15 11:28:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728991740000|2024-10-15 11:29:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728991770000|2024-10-15 11:29:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728991800000|2024-10-15 11:30:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728991810000|2024-10-15 11:30:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728991830000|2024-10-15 11:30:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728991840000|2024-10-15 11:30:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728991860000|2024-10-15 11:31:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728991870000|2024-10-15 11:31:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1728991890000|2024-10-15 11:31:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728991900000|2024-10-15 11:31:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1728991910000|2024-10-15 11:31:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728991920000|2024-10-15 11:32:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1728991950000|2024-10-15 11:32:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1728991960000|2024-10-15 11:32:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1728991980000|2024-10-15 11:33:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728992020000|2024-10-15 11:33:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728992030000|2024-10-15 11:33:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728992040000|2024-10-15 11:34:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728992050000|2024-10-15 11:34:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1728992060000|2024-10-15 11:34:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728992070000|2024-10-15 11:34:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1728992080000|2024-10-15 11:34:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728992100000|2024-10-15 11:35:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1728992110000|2024-10-15 11:35:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1728992120000|2024-10-15 11:35:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1728992130000|2024-10-15 11:35:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728992140000|2024-10-15 11:35:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1728992180000|2024-10-15 11:36:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728992190000|2024-10-15 11:36:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728992200000|2024-10-15 11:36:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728992220000|2024-10-15 11:37:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728992230000|2024-10-15 11:37:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728992280000|2024-10-15 11:38:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728992330000|2024-10-15 11:38:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728992350000|2024-10-15 11:39:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728992400000|2024-10-15 11:40:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728992440000|2024-10-15 11:40:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728992450000|2024-10-15 11:40:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728992460000|2024-10-15 11:41:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728992480000|2024-10-15 11:41:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728992490000|2024-10-15 11:41:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728992500000|2024-10-15 11:41:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728992510000|2024-10-15 11:41:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728992520000|2024-10-15 11:42:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1728992580000|2024-10-15 11:43:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728992590000|2024-10-15 11:43:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728992600000|2024-10-15 11:43:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1728992610000|2024-10-15 11:43:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728992630000|2024-10-15 11:43:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728992690000|2024-10-15 11:44:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728992710000|2024-10-15 11:45:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728992720000|2024-10-15 11:45:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728992730000|2024-10-15 11:45:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728993080000|2024-10-15 11:51:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728993110000|2024-10-15 11:51:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728993120000|2024-10-15 11:52:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1728993130000|2024-10-15 11:52:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728993170000|2024-10-15 11:52:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728993180000|2024-10-15 11:53:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728993190000|2024-10-15 11:53:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728993200000|2024-10-15 11:53:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728993210000|2024-10-15 11:53:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1728993240000|2024-10-15 11:54:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728993250000|2024-10-15 11:54:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728993270000|2024-10-15 11:54:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728993300000|2024-10-15 11:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728993330000|2024-10-15 11:55:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1728993350000|2024-10-15 11:55:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728993360000|2024-10-15 11:56:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|7
1728993370000|2024-10-15 11:56:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1728993380000|2024-10-15 11:56:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728993390000|2024-10-15 11:56:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728993400000|2024-10-15 11:56:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728993420000|2024-10-15 11:57:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728993440000|2024-10-15 11:57:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1728993450000|2024-10-15 11:57:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728993460000|2024-10-15 11:57:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728993470000|2024-10-15 11:57:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728993480000|2024-10-15 11:58:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728993490000|2024-10-15 11:58:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728993510000|2024-10-15 11:58:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728993550000|2024-10-15 11:59:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728993570000|2024-10-15 11:59:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728993590000|2024-10-15 11:59:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728993600000|2024-10-15 12:00:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1728993650000|2024-10-15 12:00:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728993660000|2024-10-15 12:01:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|3
1728993670000|2024-10-15 12:01:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728993700000|2024-10-15 12:01:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728993710000|2024-10-15 12:01:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728993720000|2024-10-15 12:02:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728993730000|2024-10-15 12:02:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728993750000|2024-10-15 12:02:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728993850000|2024-10-15 12:04:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728993870000|2024-10-15 12:04:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728993900000|2024-10-15 12:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728993920000|2024-10-15 12:05:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728993930000|2024-10-15 12:05:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728993980000|2024-10-15 12:06:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728993990000|2024-10-15 12:06:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728994010000|2024-10-15 12:06:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728994040000|2024-10-15 12:07:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728994080000|2024-10-15 12:08:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728994110000|2024-10-15 12:08:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728994120000|2024-10-15 12:08:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728994140000|2024-10-15 12:09:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728994150000|2024-10-15 12:09:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728994160000|2024-10-15 12:09:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1728994170000|2024-10-15 12:09:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728994180000|2024-10-15 12:09:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728994190000|2024-10-15 12:09:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728994210000|2024-10-15 12:10:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728994250000|2024-10-15 12:10:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728994260000|2024-10-15 12:11:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1728994270000|2024-10-15 12:11:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728994280000|2024-10-15 12:11:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728994290000|2024-10-15 12:11:30|9.26|9.21|9.25|9.2|9.27|9.22|9.25|9.2|4
1728994320000|2024-10-15 12:12:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728994340000|2024-10-15 12:12:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728994360000|2024-10-15 12:12:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728994370000|2024-10-15 12:12:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728994390000|2024-10-15 12:13:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728994400000|2024-10-15 12:13:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1728994410000|2024-10-15 12:13:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728994440000|2024-10-15 12:14:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728994450000|2024-10-15 12:14:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728994470000|2024-10-15 12:14:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728994630000|2024-10-15 12:17:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1728994640000|2024-10-15 12:17:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1728994680000|2024-10-15 12:18:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1728994730000|2024-10-15 12:18:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728994740000|2024-10-15 12:19:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1728994760000|2024-10-15 12:19:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728994770000|2024-10-15 12:19:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728994780000|2024-10-15 12:19:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1728994810000|2024-10-15 12:20:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1728994820000|2024-10-15 12:20:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728994830000|2024-10-15 12:20:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728994840000|2024-10-15 12:20:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1728994850000|2024-10-15 12:20:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1728994860000|2024-10-15 12:21:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728994890000|2024-10-15 12:21:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728994900000|2024-10-15 12:21:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728994920000|2024-10-15 12:22:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1728994950000|2024-10-15 12:22:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1728994960000|2024-10-15 12:22:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728994990000|2024-10-15 12:23:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728995020000|2024-10-15 12:23:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728995030000|2024-10-15 12:23:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1728995040000|2024-10-15 12:24:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728995060000|2024-10-15 12:24:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728995080000|2024-10-15 12:24:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728995090000|2024-10-15 12:24:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1728995100000|2024-10-15 12:25:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1728995410000|2024-10-15 12:30:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1728995420000|2024-10-15 12:30:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|9
1728995430000|2024-10-15 12:30:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1728995460000|2024-10-15 12:31:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728995470000|2024-10-15 12:31:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728995520000|2024-10-15 12:32:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1728995550000|2024-10-15 12:32:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728995590000|2024-10-15 12:33:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728995600000|2024-10-15 12:33:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728995720000|2024-10-15 12:35:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728995730000|2024-10-15 12:35:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728995750000|2024-10-15 12:35:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728995800000|2024-10-15 12:36:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728995810000|2024-10-15 12:36:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728995880000|2024-10-15 12:38:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728995910000|2024-10-15 12:38:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728995920000|2024-10-15 12:38:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728995930000|2024-10-15 12:38:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728995940000|2024-10-15 12:39:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1728995990000|2024-10-15 12:39:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728996000000|2024-10-15 12:40:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|10
1728996010000|2024-10-15 12:40:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728996020000|2024-10-15 12:40:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1728996060000|2024-10-15 12:41:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1728996090000|2024-10-15 12:41:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728996120000|2024-10-15 12:42:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728996320000|2024-10-15 12:45:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728996410000|2024-10-15 12:46:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728996420000|2024-10-15 12:47:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728996430000|2024-10-15 12:47:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728996490000|2024-10-15 12:48:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728996720000|2024-10-15 12:52:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728996740000|2024-10-15 12:52:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1728996750000|2024-10-15 12:52:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728996760000|2024-10-15 12:52:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728996810000|2024-10-15 12:53:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1728996840000|2024-10-15 12:54:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728996850000|2024-10-15 12:54:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728996900000|2024-10-15 12:55:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728996910000|2024-10-15 12:55:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728996920000|2024-10-15 12:55:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728996960000|2024-10-15 12:56:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728997020000|2024-10-15 12:57:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1728997100000|2024-10-15 12:58:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|14
1728997110000|2024-10-15 12:58:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728997120000|2024-10-15 12:58:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728997180000|2024-10-15 12:59:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1728997190000|2024-10-15 12:59:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728997210000|2024-10-15 13:00:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728997220000|2024-10-15 13:00:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728997260000|2024-10-15 13:01:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1728997270000|2024-10-15 13:01:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1728997330000|2024-10-15 13:02:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728997350000|2024-10-15 13:02:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728997390000|2024-10-15 13:03:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728997400000|2024-10-15 13:03:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728997410000|2024-10-15 13:03:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728997520000|2024-10-15 13:05:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728997570000|2024-10-15 13:06:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728997580000|2024-10-15 13:06:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|12
1728997590000|2024-10-15 13:06:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728997710000|2024-10-15 13:08:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728997760000|2024-10-15 13:09:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728997810000|2024-10-15 13:10:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728997820000|2024-10-15 13:10:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1728997830000|2024-10-15 13:10:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728997910000|2024-10-15 13:11:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728997920000|2024-10-15 13:12:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728997990000|2024-10-15 13:13:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728998020000|2024-10-15 13:13:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728998050000|2024-10-15 13:14:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728998060000|2024-10-15 13:14:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728998100000|2024-10-15 13:15:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728998110000|2024-10-15 13:15:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728998120000|2024-10-15 13:15:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728998130000|2024-10-15 13:15:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1728998170000|2024-10-15 13:16:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728998180000|2024-10-15 13:16:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728998190000|2024-10-15 13:16:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728998210000|2024-10-15 13:16:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728998240000|2024-10-15 13:17:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1728998250000|2024-10-15 13:17:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728998280000|2024-10-15 13:18:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728998290000|2024-10-15 13:18:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728998300000|2024-10-15 13:18:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728998430000|2024-10-15 13:20:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728998440000|2024-10-15 13:20:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728998480000|2024-10-15 13:21:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728998520000|2024-10-15 13:22:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1728998530000|2024-10-15 13:22:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728998540000|2024-10-15 13:22:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728998550000|2024-10-15 13:22:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728998560000|2024-10-15 13:22:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728998600000|2024-10-15 13:23:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728998630000|2024-10-15 13:23:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728998670000|2024-10-15 13:24:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728998710000|2024-10-15 13:25:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728998720000|2024-10-15 13:25:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728998740000|2024-10-15 13:25:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728998760000|2024-10-15 13:26:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1728998770000|2024-10-15 13:26:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728998780000|2024-10-15 13:26:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1728998790000|2024-10-15 13:26:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728998800000|2024-10-15 13:26:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1728998810000|2024-10-15 13:26:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1728998820000|2024-10-15 13:27:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|3
1728998830000|2024-10-15 13:27:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728998860000|2024-10-15 13:27:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728998880000|2024-10-15 13:28:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728998950000|2024-10-15 13:29:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728998960000|2024-10-15 13:29:20|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728999040000|2024-10-15 13:30:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1728999060000|2024-10-15 13:31:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|7
1728999080000|2024-10-15 13:31:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728999090000|2024-10-15 13:31:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728999110000|2024-10-15 13:31:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1728999120000|2024-10-15 13:32:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728999130000|2024-10-15 13:32:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728999140000|2024-10-15 13:32:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728999170000|2024-10-15 13:32:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1728999190000|2024-10-15 13:33:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|10
1728999200000|2024-10-15 13:33:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1728999210000|2024-10-15 13:33:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1728999220000|2024-10-15 13:33:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728999230000|2024-10-15 13:33:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728999260000|2024-10-15 13:34:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728999270000|2024-10-15 13:34:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728999280000|2024-10-15 13:34:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728999290000|2024-10-15 13:34:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728999300000|2024-10-15 13:35:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728999320000|2024-10-15 13:35:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1728999350000|2024-10-15 13:35:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728999360000|2024-10-15 13:36:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728999370000|2024-10-15 13:36:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728999380000|2024-10-15 13:36:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1728999410000|2024-10-15 13:36:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1728999420000|2024-10-15 13:37:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1728999430000|2024-10-15 13:37:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728999490000|2024-10-15 13:38:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728999540000|2024-10-15 13:39:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728999730000|2024-10-15 13:42:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1728999740000|2024-10-15 13:42:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728999750000|2024-10-15 13:42:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1728999840000|2024-10-15 13:44:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728999850000|2024-10-15 13:44:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728999860000|2024-10-15 13:44:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728999880000|2024-10-15 13:44:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728999890000|2024-10-15 13:44:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728999930000|2024-10-15 13:45:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1728999960000|2024-10-15 13:46:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728999990000|2024-10-15 13:46:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729000010000|2024-10-15 13:46:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729000020000|2024-10-15 13:47:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729000040000|2024-10-15 13:47:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729000050000|2024-10-15 13:47:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1729000070000|2024-10-15 13:47:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729000080000|2024-10-15 13:48:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729000100000|2024-10-15 13:48:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1729000120000|2024-10-15 13:48:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729000150000|2024-10-15 13:49:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729000210000|2024-10-15 13:50:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729000270000|2024-10-15 13:51:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729000280000|2024-10-15 13:51:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729000310000|2024-10-15 13:51:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729000350000|2024-10-15 13:52:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729000380000|2024-10-15 13:53:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729000430000|2024-10-15 13:53:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1729000440000|2024-10-15 13:54:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729000470000|2024-10-15 13:54:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729000490000|2024-10-15 13:54:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729000500000|2024-10-15 13:55:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729000530000|2024-10-15 13:55:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729000540000|2024-10-15 13:55:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729000560000|2024-10-15 13:56:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729000590000|2024-10-15 13:56:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729000620000|2024-10-15 13:57:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729000630000|2024-10-15 13:57:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729000650000|2024-10-15 13:57:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729000670000|2024-10-15 13:57:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729000710000|2024-10-15 13:58:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729000730000|2024-10-15 13:58:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729000750000|2024-10-15 13:59:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729000760000|2024-10-15 13:59:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729000780000|2024-10-15 13:59:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729000800000|2024-10-15 14:00:00|9.4|9.35|9.42|9.37|9.42|9.37|9.4|9.35|3
1729000830000|2024-10-15 14:00:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729000870000|2024-10-15 14:01:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729000880000|2024-10-15 14:01:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729000930000|2024-10-15 14:02:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729000950000|2024-10-15 14:02:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729000960000|2024-10-15 14:02:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729000980000|2024-10-15 14:03:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729000990000|2024-10-15 14:03:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729001000000|2024-10-15 14:03:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729001010000|2024-10-15 14:03:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729001020000|2024-10-15 14:03:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729001040000|2024-10-15 14:04:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729001050000|2024-10-15 14:04:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729001080000|2024-10-15 14:04:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729001100000|2024-10-15 14:05:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729001110000|2024-10-15 14:05:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729001140000|2024-10-15 14:05:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729001160000|2024-10-15 14:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729001170000|2024-10-15 14:06:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1729001180000|2024-10-15 14:06:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729001190000|2024-10-15 14:06:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729001220000|2024-10-15 14:07:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729001230000|2024-10-15 14:07:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729001260000|2024-10-15 14:07:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729001280000|2024-10-15 14:08:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729001300000|2024-10-15 14:08:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729001310000|2024-10-15 14:08:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1729001320000|2024-10-15 14:08:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729001340000|2024-10-15 14:09:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729001370000|2024-10-15 14:09:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729001380000|2024-10-15 14:09:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729001430000|2024-10-15 14:10:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729001460000|2024-10-15 14:11:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1729001470000|2024-10-15 14:11:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729001500000|2024-10-15 14:11:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729001520000|2024-10-15 14:12:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729001550000|2024-10-15 14:12:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729001580000|2024-10-15 14:13:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729001640000|2024-10-15 14:14:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729001670000|2024-10-15 14:14:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729001680000|2024-10-15 14:14:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729001690000|2024-10-15 14:14:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729001700000|2024-10-15 14:15:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729001710000|2024-10-15 14:15:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729001730000|2024-10-15 14:15:30|9.4|9.35|9.43|9.38|9.43|9.38|9.4|9.35|4
1729001740000|2024-10-15 14:15:40|9.44|9.39|9.43|9.38|9.47|9.42|9.43|9.38|7
1729001750000|2024-10-15 14:15:50|9.44|9.39|9.44|9.39|9.46|9.41|9.44|9.39|5
1729001760000|2024-10-15 14:16:00|9.45|9.4|9.44|9.39|9.45|9.4|9.43|9.38|6
1729001780000|2024-10-15 14:16:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729001800000|2024-10-15 14:16:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1729001820000|2024-10-15 14:17:00|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|3
1729001830000|2024-10-15 14:17:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729001840000|2024-10-15 14:17:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1729001850000|2024-10-15 14:17:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1729001860000|2024-10-15 14:17:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729001870000|2024-10-15 14:17:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729001890000|2024-10-15 14:18:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1729001910000|2024-10-15 14:18:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729001950000|2024-10-15 14:19:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729001980000|2024-10-15 14:19:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729002000000|2024-10-15 14:20:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729002010000|2024-10-15 14:20:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1729002020000|2024-10-15 14:20:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1729002030000|2024-10-15 14:20:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729002040000|2024-10-15 14:20:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1729002050000|2024-10-15 14:20:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729002060000|2024-10-15 14:21:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1729002070000|2024-10-15 14:21:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1729002080000|2024-10-15 14:21:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729002120000|2024-10-15 14:22:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729002130000|2024-10-15 14:22:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1729002140000|2024-10-15 14:22:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1729002160000|2024-10-15 14:22:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729002180000|2024-10-15 14:23:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729002190000|2024-10-15 14:23:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729002200000|2024-10-15 14:23:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729002210000|2024-10-15 14:23:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729002220000|2024-10-15 14:23:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1729002240000|2024-10-15 14:24:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729002250000|2024-10-15 14:24:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729002260000|2024-10-15 14:24:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729002270000|2024-10-15 14:24:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729002290000|2024-10-15 14:24:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729002360000|2024-10-15 14:26:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729002370000|2024-10-15 14:26:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729002380000|2024-10-15 14:26:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729002390000|2024-10-15 14:26:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729002430000|2024-10-15 14:27:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729002470000|2024-10-15 14:27:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729002480000|2024-10-15 14:28:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729002530000|2024-10-15 14:28:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729002540000|2024-10-15 14:29:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729002570000|2024-10-15 14:29:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729002600000|2024-10-15 14:30:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729002620000|2024-10-15 14:30:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729002650000|2024-10-15 14:30:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729002670000|2024-10-15 14:31:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729002680000|2024-10-15 14:31:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729002690000|2024-10-15 14:31:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729002730000|2024-10-15 14:32:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729002740000|2024-10-15 14:32:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729002780000|2024-10-15 14:33:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729002790000|2024-10-15 14:33:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729002820000|2024-10-15 14:33:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729002830000|2024-10-15 14:33:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729002850000|2024-10-15 14:34:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729002860000|2024-10-15 14:34:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729002870000|2024-10-15 14:34:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729002890000|2024-10-15 14:34:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729002900000|2024-10-15 14:35:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729002910000|2024-10-15 14:35:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1729002920000|2024-10-15 14:35:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729002940000|2024-10-15 14:35:40|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1729002950000|2024-10-15 14:35:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1729002960000|2024-10-15 14:36:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|3
1729002970000|2024-10-15 14:36:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729002980000|2024-10-15 14:36:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1729002990000|2024-10-15 14:36:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729003000000|2024-10-15 14:36:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729003010000|2024-10-15 14:36:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729003020000|2024-10-15 14:37:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1729003030000|2024-10-15 14:37:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1729003040000|2024-10-15 14:37:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1729003050000|2024-10-15 14:37:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729003060000|2024-10-15 14:37:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1729003070000|2024-10-15 14:37:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1729003080000|2024-10-15 14:38:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|3
1729003090000|2024-10-15 14:38:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729003110000|2024-10-15 14:38:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1729003120000|2024-10-15 14:38:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729003140000|2024-10-15 14:39:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1729003150000|2024-10-15 14:39:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729003160000|2024-10-15 14:39:20|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|4
1729003170000|2024-10-15 14:39:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1729003180000|2024-10-15 14:39:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729003200000|2024-10-15 14:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1729003210000|2024-10-15 14:40:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1729003220000|2024-10-15 14:40:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729003230000|2024-10-15 14:40:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729003240000|2024-10-15 14:40:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729003260000|2024-10-15 14:41:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1729003270000|2024-10-15 14:41:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1729003280000|2024-10-15 14:41:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1729003290000|2024-10-15 14:41:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1729003300000|2024-10-15 14:41:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1729003310000|2024-10-15 14:41:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1729003320000|2024-10-15 14:42:00|9.2|9.15|9.22|9.17|9.22|9.17|9.19|9.14|5
1729003330000|2024-10-15 14:42:10|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|3
1729003350000|2024-10-15 14:42:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729003360000|2024-10-15 14:42:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1729003370000|2024-10-15 14:42:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729003380000|2024-10-15 14:43:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1729003390000|2024-10-15 14:43:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729003400000|2024-10-15 14:43:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729003440000|2024-10-15 14:44:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729003450000|2024-10-15 14:44:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729003470000|2024-10-15 14:44:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729003510000|2024-10-15 14:45:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1729003520000|2024-10-15 14:45:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1729003530000|2024-10-15 14:45:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1729003550000|2024-10-15 14:45:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1729003560000|2024-10-15 14:46:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1729003570000|2024-10-15 14:46:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1729003590000|2024-10-15 14:46:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729003600000|2024-10-15 14:46:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1729003610000|2024-10-15 14:46:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729003620000|2024-10-15 14:47:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729003630000|2024-10-15 14:47:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729003670000|2024-10-15 14:47:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729003680000|2024-10-15 14:48:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729003690000|2024-10-15 14:48:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729003720000|2024-10-15 14:48:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1729003740000|2024-10-15 14:49:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729003800000|2024-10-15 14:50:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729003810000|2024-10-15 14:50:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729003820000|2024-10-15 14:50:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729003840000|2024-10-15 14:50:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729003870000|2024-10-15 14:51:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729003890000|2024-10-15 14:51:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729003920000|2024-10-15 14:52:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1729003940000|2024-10-15 14:52:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1729003950000|2024-10-15 14:52:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729003970000|2024-10-15 14:52:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729003990000|2024-10-15 14:53:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1729004050000|2024-10-15 14:54:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729004090000|2024-10-15 14:54:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729004100000|2024-10-15 14:55:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1729004130000|2024-10-15 14:55:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729004160000|2024-10-15 14:56:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729004180000|2024-10-15 14:56:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729004210000|2024-10-15 14:56:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729004280000|2024-10-15 14:58:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729004290000|2024-10-15 14:58:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729004320000|2024-10-15 14:58:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729004350000|2024-10-15 14:59:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729004370000|2024-10-15 14:59:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729004380000|2024-10-15 14:59:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1729004400000|2024-10-15 15:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729004440000|2024-10-15 15:00:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729004470000|2024-10-15 15:01:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729004480000|2024-10-15 15:01:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1729004500000|2024-10-15 15:01:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1729004510000|2024-10-15 15:01:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1729004530000|2024-10-15 15:02:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1729004540000|2024-10-15 15:02:20|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|3
1729004550000|2024-10-15 15:02:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729004560000|2024-10-15 15:02:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729004580000|2024-10-15 15:03:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729004630000|2024-10-15 15:03:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729004660000|2024-10-15 15:04:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729004700000|2024-10-15 15:05:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729004720000|2024-10-15 15:05:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729004740000|2024-10-15 15:05:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1729004760000|2024-10-15 15:06:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1729004770000|2024-10-15 15:06:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1729004780000|2024-10-15 15:06:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1729004790000|2024-10-15 15:06:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1729004800000|2024-10-15 15:06:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1729004810000|2024-10-15 15:06:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1729004820000|2024-10-15 15:07:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1729004830000|2024-10-15 15:07:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1729004850000|2024-10-15 15:07:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1729004860000|2024-10-15 15:07:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1729004880000|2024-10-15 15:08:00|9.12|9.07|9.15|9.1|9.15|9.1|9.12|9.07|4
1729004890000|2024-10-15 15:08:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1729004900000|2024-10-15 15:08:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1729004910000|2024-10-15 15:08:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1729004920000|2024-10-15 15:08:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1729004940000|2024-10-15 15:09:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1729004950000|2024-10-15 15:09:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1729004960000|2024-10-15 15:09:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1729004970000|2024-10-15 15:09:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1729004990000|2024-10-15 15:09:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1729005000000|2024-10-15 15:10:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1729005010000|2024-10-15 15:10:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1729005030000|2024-10-15 15:10:30|9.16|9.11|9.18|9.13|9.18|9.13|9.16|9.11|3
1729005060000|2024-10-15 15:11:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1729005080000|2024-10-15 15:11:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1729005100000|2024-10-15 15:11:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1729005120000|2024-10-15 15:12:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1729005150000|2024-10-15 15:12:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1729005170000|2024-10-15 15:12:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1729005180000|2024-10-15 15:13:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729005270000|2024-10-15 15:14:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729005280000|2024-10-15 15:14:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729005300000|2024-10-15 15:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729005360000|2024-10-15 15:16:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729005370000|2024-10-15 15:16:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729005410000|2024-10-15 15:16:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729005420000|2024-10-15 15:17:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729005430000|2024-10-15 15:17:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729005440000|2024-10-15 15:17:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729005450000|2024-10-15 15:17:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1729005460000|2024-10-15 15:17:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729005480000|2024-10-15 15:18:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729005520000|2024-10-15 15:18:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729005550000|2024-10-15 15:19:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729005570000|2024-10-15 15:19:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729005580000|2024-10-15 15:19:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729005590000|2024-10-15 15:19:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729005600000|2024-10-15 15:20:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1729005610000|2024-10-15 15:20:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1729005620000|2024-10-15 15:20:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1729005630000|2024-10-15 15:20:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1729005640000|2024-10-15 15:20:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729005660000|2024-10-15 15:21:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1729005700000|2024-10-15 15:21:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1729005730000|2024-10-15 15:22:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729005740000|2024-10-15 15:22:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729005770000|2024-10-15 15:22:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729005800000|2024-10-15 15:23:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729005810000|2024-10-15 15:23:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729005830000|2024-10-15 15:23:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729005880000|2024-10-15 15:24:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1729005890000|2024-10-15 15:24:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1729005920000|2024-10-15 15:25:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729005980000|2024-10-15 15:26:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729006010000|2024-10-15 15:26:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1729006040000|2024-10-15 15:27:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729006090000|2024-10-15 15:28:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1729006140000|2024-10-15 15:29:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729006160000|2024-10-15 15:29:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729006170000|2024-10-15 15:29:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729006200000|2024-10-15 15:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729006210000|2024-10-15 15:30:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729006260000|2024-10-15 15:31:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729006290000|2024-10-15 15:31:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729006300000|2024-10-15 15:31:40|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729006310000|2024-10-15 15:31:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729006350000|2024-10-15 15:32:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729006360000|2024-10-15 15:32:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729006370000|2024-10-15 15:32:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729006380000|2024-10-15 15:33:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729006390000|2024-10-15 15:33:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729006410000|2024-10-15 15:33:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729006850000|2024-10-15 15:40:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729006860000|2024-10-15 15:41:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729006870000|2024-10-15 15:41:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729006880000|2024-10-15 15:41:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729006890000|2024-10-15 15:41:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729006900000|2024-10-15 15:41:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729006930000|2024-10-15 15:42:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729006950000|2024-10-15 15:42:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729006980000|2024-10-15 15:43:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729006990000|2024-10-15 15:43:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729007000000|2024-10-15 15:43:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729007090000|2024-10-15 15:44:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1729007100000|2024-10-15 15:45:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729007130000|2024-10-15 15:45:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729007160000|2024-10-15 15:46:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729007180000|2024-10-15 15:46:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729007200000|2024-10-15 15:46:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1729007210000|2024-10-15 15:46:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729007230000|2024-10-15 15:47:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729007240000|2024-10-15 15:47:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729007260000|2024-10-15 15:47:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729007310000|2024-10-15 15:48:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729007330000|2024-10-15 15:48:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729007350000|2024-10-15 15:49:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729007370000|2024-10-15 15:49:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729007390000|2024-10-15 15:49:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729007540000|2024-10-15 15:52:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729007550000|2024-10-15 15:52:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729007580000|2024-10-15 15:53:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729007640000|2024-10-15 15:54:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729007660000|2024-10-15 15:54:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729007690000|2024-10-15 15:54:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729007700000|2024-10-15 15:55:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729007810000|2024-10-15 15:56:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729007830000|2024-10-15 15:57:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729007860000|2024-10-15 15:57:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729007900000|2024-10-15 15:58:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729007920000|2024-10-15 15:58:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729007950000|2024-10-15 15:59:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729008000000|2024-10-15 16:00:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729008020000|2024-10-15 16:00:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729008040000|2024-10-15 16:00:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729008060000|2024-10-15 16:01:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729008070000|2024-10-15 16:01:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729008110000|2024-10-15 16:01:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729008130000|2024-10-15 16:02:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729008140000|2024-10-15 16:02:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729008150000|2024-10-15 16:02:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729008170000|2024-10-15 16:02:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729008180000|2024-10-15 16:03:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729008190000|2024-10-15 16:03:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729008230000|2024-10-15 16:03:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729008250000|2024-10-15 16:04:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729008280000|2024-10-15 16:04:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729008330000|2024-10-15 16:05:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729008350000|2024-10-15 16:05:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729008670000|2024-10-15 16:11:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729008730000|2024-10-15 16:12:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729008770000|2024-10-15 16:12:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729008810000|2024-10-15 16:13:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729008830000|2024-10-15 16:13:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729008940000|2024-10-15 16:15:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729008990000|2024-10-15 16:16:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729009020000|2024-10-15 16:17:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1729009080000|2024-10-15 16:18:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729009100000|2024-10-15 16:18:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729009120000|2024-10-15 16:18:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729009130000|2024-10-15 16:18:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729009140000|2024-10-15 16:19:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729009150000|2024-10-15 16:19:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729009500000|2024-10-15 16:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729009610000|2024-10-15 16:26:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729009620000|2024-10-15 16:27:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729009700000|2024-10-15 16:28:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729009830000|2024-10-15 16:30:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729009850000|2024-10-15 16:30:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729009860000|2024-10-15 16:31:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729009870000|2024-10-15 16:31:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729010130000|2024-10-15 16:35:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729010140000|2024-10-15 16:35:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729010170000|2024-10-15 16:36:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729010230000|2024-10-15 16:37:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729010240000|2024-10-15 16:37:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729010250000|2024-10-15 16:37:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729010400000|2024-10-15 16:40:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729010410000|2024-10-15 16:40:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729010430000|2024-10-15 16:40:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1729010470000|2024-10-15 16:41:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729010500000|2024-10-15 16:41:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729010600000|2024-10-15 16:43:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729010620000|2024-10-15 16:43:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729010640000|2024-10-15 16:44:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729010720000|2024-10-15 16:45:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729010760000|2024-10-15 16:46:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729010920000|2024-10-15 16:48:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729011130000|2024-10-15 16:52:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729011160000|2024-10-15 16:52:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729011200000|2024-10-15 16:53:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729011210000|2024-10-15 16:53:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729011220000|2024-10-15 16:53:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729011270000|2024-10-15 16:54:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729011300000|2024-10-15 16:55:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729011450000|2024-10-15 16:57:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729011490000|2024-10-15 16:58:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729011590000|2024-10-15 16:59:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729011610000|2024-10-15 17:00:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729011640000|2024-10-15 17:00:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729011680000|2024-10-15 17:01:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729011730000|2024-10-15 17:02:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729011760000|2024-10-15 17:02:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729011810000|2024-10-15 17:03:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729012030000|2024-10-15 17:07:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729012080000|2024-10-15 17:08:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729012090000|2024-10-15 17:08:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729012160000|2024-10-15 17:09:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729012200000|2024-10-15 17:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729012220000|2024-10-15 17:10:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729012250000|2024-10-15 17:10:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729012260000|2024-10-15 17:11:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729012280000|2024-10-15 17:11:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729012300000|2024-10-15 17:11:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729012340000|2024-10-15 17:12:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729012360000|2024-10-15 17:12:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729012380000|2024-10-15 17:13:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729012560000|2024-10-15 17:16:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729012800000|2024-10-15 17:20:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729012830000|2024-10-15 17:20:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729012840000|2024-10-15 17:20:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729013350000|2024-10-15 17:29:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729013460000|2024-10-15 17:31:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729013580000|2024-10-15 17:33:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729013620000|2024-10-15 17:33:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729013650000|2024-10-15 17:34:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729013710000|2024-10-15 17:35:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729013720000|2024-10-15 17:35:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729013740000|2024-10-15 17:35:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729013760000|2024-10-15 17:36:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729013800000|2024-10-15 17:36:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729013900000|2024-10-15 17:38:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1729013910000|2024-10-15 17:38:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729013920000|2024-10-15 17:38:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1729014010000|2024-10-15 17:40:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729014040000|2024-10-15 17:40:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729014200000|2024-10-15 17:43:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729014210000|2024-10-15 17:43:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1729014250000|2024-10-15 17:44:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1729014260000|2024-10-15 17:44:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729014280000|2024-10-15 17:44:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1729014290000|2024-10-15 17:44:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1729014300000|2024-10-15 17:45:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729014330000|2024-10-15 17:45:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729014340000|2024-10-15 17:45:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1729014350000|2024-10-15 17:45:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1729014360000|2024-10-15 17:46:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729014400000|2024-10-15 17:46:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1729014410000|2024-10-15 17:46:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729014430000|2024-10-15 17:47:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1729014440000|2024-10-15 17:47:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1729014490000|2024-10-15 17:48:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1729014500000|2024-10-15 17:48:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729014520000|2024-10-15 17:48:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729014530000|2024-10-15 17:48:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729014540000|2024-10-15 17:49:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1729014550000|2024-10-15 17:49:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729014590000|2024-10-15 17:49:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729014660000|2024-10-15 17:51:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729014670000|2024-10-15 17:51:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729014690000|2024-10-15 17:51:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1729014720000|2024-10-15 17:52:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729014750000|2024-10-15 17:52:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1729014760000|2024-10-15 17:52:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729015180000|2024-10-15 17:59:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729015300000|2024-10-15 18:01:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729015310000|2024-10-15 18:01:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729015320000|2024-10-15 18:02:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729015340000|2024-10-15 18:02:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729015350000|2024-10-15 18:02:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729015360000|2024-10-15 18:02:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1729015370000|2024-10-15 18:02:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729015380000|2024-10-15 18:03:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729015440000|2024-10-15 18:04:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729015450000|2024-10-15 18:04:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729015680000|2024-10-15 18:08:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729015690000|2024-10-15 18:08:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729015730000|2024-10-15 18:08:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729015740000|2024-10-15 18:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1729015750000|2024-10-15 18:09:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729015760000|2024-10-15 18:09:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729015800000|2024-10-15 18:10:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729015810000|2024-10-15 18:10:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1729015840000|2024-10-15 18:10:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1729015860000|2024-10-15 18:11:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1729015880000|2024-10-15 18:11:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729015950000|2024-10-15 18:12:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729015990000|2024-10-15 18:13:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1729016000000|2024-10-15 18:13:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729016020000|2024-10-15 18:13:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729016210000|2024-10-15 18:16:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729016230000|2024-10-15 18:17:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1729016270000|2024-10-15 18:17:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729016300000|2024-10-15 18:18:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729016310000|2024-10-15 18:18:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729016320000|2024-10-15 18:18:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729016340000|2024-10-15 18:19:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729016480000|2024-10-15 18:21:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1729016490000|2024-10-15 18:21:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729016510000|2024-10-15 18:21:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1729016750000|2024-10-15 18:25:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729016780000|2024-10-15 18:26:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1729016880000|2024-10-15 18:28:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729016890000|2024-10-15 18:28:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|15
1729016900000|2024-10-15 18:28:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729016910000|2024-10-15 18:28:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729016920000|2024-10-15 18:28:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729016940000|2024-10-15 18:29:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729016950000|2024-10-15 18:29:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1729016960000|2024-10-15 18:29:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1729017000000|2024-10-15 18:30:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729017010000|2024-10-15 18:30:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729017020000|2024-10-15 18:30:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729017030000|2024-10-15 18:30:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729017050000|2024-10-15 18:30:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729017070000|2024-10-15 18:31:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729017120000|2024-10-15 18:32:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1729017140000|2024-10-15 18:32:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729017200000|2024-10-15 18:33:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729017210000|2024-10-15 18:33:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729017310000|2024-10-15 18:35:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729017350000|2024-10-15 18:35:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|10
1729017380000|2024-10-15 18:36:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1729017390000|2024-10-15 18:36:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729017400000|2024-10-15 18:36:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1729017410000|2024-10-15 18:36:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729017420000|2024-10-15 18:37:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|13
1729017430000|2024-10-15 18:37:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729017460000|2024-10-15 18:37:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1729017470000|2024-10-15 18:37:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729017480000|2024-10-15 18:38:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729017610000|2024-10-15 18:40:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729017620000|2024-10-15 18:40:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729017630000|2024-10-15 18:40:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1729017640000|2024-10-15 18:40:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729017700000|2024-10-15 18:41:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729017710000|2024-10-15 18:41:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729017760000|2024-10-15 18:42:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1729017770000|2024-10-15 18:42:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|25
1729017780000|2024-10-15 18:43:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729017830000|2024-10-15 18:43:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729017840000|2024-10-15 18:44:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729017970000|2024-10-15 18:46:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729018030000|2024-10-15 18:47:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1729018040000|2024-10-15 18:47:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729018090000|2024-10-15 18:48:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1729018100000|2024-10-15 18:48:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1729018140000|2024-10-15 18:49:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729018150000|2024-10-15 18:49:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|10
1729018160000|2024-10-15 18:49:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729018170000|2024-10-15 18:49:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1729018180000|2024-10-15 18:49:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729018270000|2024-10-15 18:51:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729018380000|2024-10-15 18:53:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1729018390000|2024-10-15 18:53:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1729018490000|2024-10-15 18:54:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1729018500000|2024-10-15 18:55:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1729019090000|2024-10-15 19:04:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729019110000|2024-10-15 19:05:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729019120000|2024-10-15 19:05:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729019210000|2024-10-15 19:06:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729019220000|2024-10-15 19:07:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729019240000|2024-10-15 19:07:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729019250000|2024-10-15 19:07:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729019260000|2024-10-15 19:07:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1729019270000|2024-10-15 19:07:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729019290000|2024-10-15 19:08:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729019300000|2024-10-15 19:08:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1729019310000|2024-10-15 19:08:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729019320000|2024-10-15 19:08:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729019330000|2024-10-15 19:08:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1729019350000|2024-10-15 19:09:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1729019430000|2024-10-15 19:10:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1729019470000|2024-10-15 19:11:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729019510000|2024-10-15 19:11:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729019540000|2024-10-15 19:12:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729019580000|2024-10-15 19:13:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729019600000|2024-10-15 19:13:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1729019610000|2024-10-15 19:13:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729019630000|2024-10-15 19:13:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729019640000|2024-10-15 19:14:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729019680000|2024-10-15 19:14:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729019740000|2024-10-15 19:15:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1729019750000|2024-10-15 19:15:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729019770000|2024-10-15 19:16:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729019780000|2024-10-15 19:16:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729019790000|2024-10-15 19:16:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729019800000|2024-10-15 19:16:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729019810000|2024-10-15 19:16:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1729019820000|2024-10-15 19:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729019830000|2024-10-15 19:17:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1729019840000|2024-10-15 19:17:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729019890000|2024-10-15 19:18:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1729019900000|2024-10-15 19:18:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1729019910000|2024-10-15 19:18:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729019990000|2024-10-15 19:19:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729020010000|2024-10-15 19:20:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729020020000|2024-10-15 19:20:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729020220000|2024-10-15 19:23:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729020230000|2024-10-15 19:23:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1729020240000|2024-10-15 19:24:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1729020380000|2024-10-15 19:26:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729020500000|2024-10-15 19:28:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729020530000|2024-10-15 19:28:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1729020540000|2024-10-15 19:29:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1729020600000|2024-10-15 19:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1729020700000|2024-10-15 19:31:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1729020760000|2024-10-15 19:32:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1729020780000|2024-10-15 19:33:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729020790000|2024-10-15 19:33:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729020840000|2024-10-15 19:34:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729020850000|2024-10-15 19:34:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1729020860000|2024-10-15 19:34:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729020910000|2024-10-15 19:35:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1729020960000|2024-10-15 19:36:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729020970000|2024-10-15 19:36:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1729021030000|2024-10-15 19:37:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729021050000|2024-10-15 19:37:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1729021060000|2024-10-15 19:37:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1729021090000|2024-10-15 19:38:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729021160000|2024-10-15 19:39:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|9
1729021170000|2024-10-15 19:39:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729021260000|2024-10-15 19:41:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1729021270000|2024-10-15 19:41:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1729021280000|2024-10-15 19:41:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1729021290000|2024-10-15 19:41:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729021300000|2024-10-15 19:41:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729021310000|2024-10-15 19:41:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729021320000|2024-10-15 19:42:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1729021330000|2024-10-15 19:42:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729021340000|2024-10-15 19:42:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729021400000|2024-10-15 19:43:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729021410000|2024-10-15 19:43:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729021450000|2024-10-15 19:44:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1729021640000|2024-10-15 19:47:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1729021660000|2024-10-15 19:47:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729021680000|2024-10-15 19:48:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1729021690000|2024-10-15 19:48:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1729021700000|2024-10-15 19:48:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1729021710000|2024-10-15 19:48:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1729021730000|2024-10-15 19:48:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729021780000|2024-10-15 19:49:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729021810000|2024-10-15 19:50:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729021820000|2024-10-15 19:50:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729021830000|2024-10-15 19:50:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|13
1729021890000|2024-10-15 19:51:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1729021900000|2024-10-15 19:51:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729021930000|2024-10-15 19:52:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729021960000|2024-10-15 19:52:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729021970000|2024-10-15 19:52:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729021980000|2024-10-15 19:53:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729022020000|2024-10-15 19:53:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729022120000|2024-10-15 19:55:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1729022130000|2024-10-15 19:55:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729022140000|2024-10-15 19:55:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729022160000|2024-10-15 19:56:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1729022170000|2024-10-15 19:56:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729022200000|2024-10-15 19:56:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729022210000|2024-10-15 19:56:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1729022220000|2024-10-15 19:57:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729022230000|2024-10-15 19:57:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729022320000|2024-10-15 19:58:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729022340000|2024-10-15 19:59:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729022350000|2024-10-15 19:59:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|7
1729022360000|2024-10-15 19:59:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729022370000|2024-10-15 19:59:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|7
1729022390000|2024-10-15 19:59:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729022400000|2024-10-15 20:00:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729022410000|2024-10-15 20:00:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729022430000|2024-10-15 20:00:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1729022440000|2024-10-15 20:00:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729022450000|2024-10-15 20:00:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729022460000|2024-10-15 20:01:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729022470000|2024-10-15 20:01:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|8
1729022480000|2024-10-15 20:01:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729022490000|2024-10-15 20:01:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1729022530000|2024-10-15 20:02:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1729022550000|2024-10-15 20:02:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1729022580000|2024-10-15 20:03:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729022630000|2024-10-15 20:03:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|7
1729022640000|2024-10-15 20:04:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1729022650000|2024-10-15 20:04:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1729022660000|2024-10-15 20:04:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1729022670000|2024-10-15 20:04:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1729022740000|2024-10-15 20:05:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729022750000|2024-10-15 20:05:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729022760000|2024-10-15 20:06:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1729022770000|2024-10-15 20:06:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729022810000|2024-10-15 20:06:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729022820000|2024-10-15 20:07:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1729022890000|2024-10-15 20:08:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729022920000|2024-10-15 20:08:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729023000000|2024-10-15 20:10:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729023010000|2024-10-15 20:10:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729023020000|2024-10-15 20:10:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729023030000|2024-10-15 20:10:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729023060000|2024-10-15 20:11:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729023130000|2024-10-15 20:12:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729023750000|2024-10-15 20:22:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1729023760000|2024-10-15 20:22:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1729023770000|2024-10-15 20:22:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1729023780000|2024-10-15 20:23:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729023890000|2024-10-15 20:24:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1729023900000|2024-10-15 20:25:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1729024050000|2024-10-15 20:27:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1729024060000|2024-10-15 20:27:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729024070000|2024-10-15 20:27:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729024100000|2024-10-15 20:28:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729024110000|2024-10-15 20:28:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1729024530000|2024-10-15 20:35:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729024580000|2024-10-15 20:36:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729024590000|2024-10-15 20:36:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1729024640000|2024-10-15 20:37:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1729024750000|2024-10-15 20:39:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1729024810000|2024-10-15 20:40:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729024830000|2024-10-15 20:40:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729024860000|2024-10-15 20:41:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1729024870000|2024-10-15 20:41:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729024890000|2024-10-15 20:41:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729024900000|2024-10-15 20:41:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729024910000|2024-10-15 20:41:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729024920000|2024-10-15 20:42:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1729024930000|2024-10-15 20:42:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729024940000|2024-10-15 20:42:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729024980000|2024-10-15 20:43:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1729025000000|2024-10-15 20:43:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729025090000|2024-10-15 20:44:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1729025130000|2024-10-15 20:45:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729025180000|2024-10-15 20:46:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729025260000|2024-10-15 20:47:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729025270000|2024-10-15 20:47:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729025280000|2024-10-15 20:48:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1729025290000|2024-10-15 20:48:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1729025390000|2024-10-15 20:49:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729025400000|2024-10-15 20:50:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1729025470000|2024-10-15 20:51:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1729025480000|2024-10-15 20:51:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729025810000|2024-10-15 20:56:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1729025820000|2024-10-15 20:57:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1729025850000|2024-10-15 20:57:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729025860000|2024-10-15 20:57:40|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1729025880000|2024-10-15 20:58:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1729025890000|2024-10-15 20:58:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729025920000|2024-10-15 20:58:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1729025940000|2024-10-15 20:59:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1729025950000|2024-10-15 20:59:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1729025960000|2024-10-15 20:59:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1729026000000|2024-10-15 21:00:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1729026040000|2024-10-15 21:00:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729026130000|2024-10-15 21:02:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1729026140000|2024-10-15 21:02:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1729026180000|2024-10-15 21:03:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729026210000|2024-10-15 21:03:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729026320000|2024-10-15 21:05:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1729026370000|2024-10-15 21:06:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729026400000|2024-10-15 21:06:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729026410000|2024-10-15 21:06:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729026440000|2024-10-15 21:07:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729026480000|2024-10-15 21:08:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729026490000|2024-10-15 21:08:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729026540000|2024-10-15 21:09:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1729026640000|2024-10-15 21:10:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1729026660000|2024-10-15 21:11:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|12
1729026670000|2024-10-15 21:11:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729026680000|2024-10-15 21:11:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1729026690000|2024-10-15 21:11:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729026710000|2024-10-15 21:11:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729026740000|2024-10-15 21:12:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729026760000|2024-10-15 21:12:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1729026780000|2024-10-15 21:13:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729026830000|2024-10-15 21:13:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729026870000|2024-10-15 21:14:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729026880000|2024-10-15 21:14:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1729027000000|2024-10-15 21:16:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729027030000|2024-10-15 21:17:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1729027100000|2024-10-15 21:18:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729027110000|2024-10-15 21:18:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1729027120000|2024-10-15 21:18:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729027130000|2024-10-15 21:18:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729027160000|2024-10-15 21:19:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729027200000|2024-10-15 21:20:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1729027210000|2024-10-15 21:20:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729027230000|2024-10-15 21:20:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729027240000|2024-10-15 21:20:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1729027280000|2024-10-15 21:21:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1729027320000|2024-10-15 21:22:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729027440000|2024-10-15 21:24:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1729027450000|2024-10-15 21:24:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729027460000|2024-10-15 21:24:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729027470000|2024-10-15 21:24:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729027480000|2024-10-15 21:24:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729027490000|2024-10-15 21:24:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1729027510000|2024-10-15 21:25:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729027530000|2024-10-15 21:25:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729027540000|2024-10-15 21:25:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729027550000|2024-10-15 21:25:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1729027560000|2024-10-15 21:26:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1729027630000|2024-10-15 21:27:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729027660000|2024-10-15 21:27:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729027790000|2024-10-15 21:29:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729027810000|2024-10-15 21:30:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729027830000|2024-10-15 21:30:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1729028220000|2024-10-15 21:37:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1729028330000|2024-10-15 21:38:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729028400000|2024-10-15 21:40:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729028890000|2024-10-15 21:48:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729029090000|2024-10-15 21:51:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729029200000|2024-10-15 21:53:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1729029220000|2024-10-15 21:53:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729029240000|2024-10-15 21:54:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729029250000|2024-10-15 21:54:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729029360000|2024-10-15 21:56:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729029390000|2024-10-15 21:56:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729029400000|2024-10-15 21:56:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729029440000|2024-10-15 21:57:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729029480000|2024-10-15 21:58:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729029520000|2024-10-15 21:58:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729029600000|2024-10-15 22:00:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729029610000|2024-10-15 22:00:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729029620000|2024-10-15 22:00:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729029630000|2024-10-15 22:00:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729029660000|2024-10-15 22:01:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729029700000|2024-10-15 22:01:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729029730000|2024-10-15 22:02:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729029770000|2024-10-15 22:02:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729029790000|2024-10-15 22:03:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729029800000|2024-10-15 22:03:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729029810000|2024-10-15 22:03:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729029830000|2024-10-15 22:03:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729029850000|2024-10-15 22:04:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729029970000|2024-10-15 22:06:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729030020000|2024-10-15 22:07:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729030030000|2024-10-15 22:07:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729030210000|2024-10-15 22:10:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729030240000|2024-10-15 22:10:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729030260000|2024-10-15 22:11:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729030280000|2024-10-15 22:11:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729030380000|2024-10-15 22:13:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729030400000|2024-10-15 22:13:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1729030480000|2024-10-15 22:14:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729030520000|2024-10-15 22:15:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729030630000|2024-10-15 22:17:10|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729030640000|2024-10-15 22:17:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729030650000|2024-10-15 22:17:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729030690000|2024-10-15 22:18:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729030740000|2024-10-15 22:19:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729030750000|2024-10-15 22:19:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729030760000|2024-10-15 22:19:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1729031030000|2024-10-15 22:23:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729031040000|2024-10-15 22:24:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729031400000|2024-10-15 22:30:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1729031410000|2024-10-15 22:30:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729031430000|2024-10-15 22:30:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1729031580000|2024-10-15 22:33:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729031590000|2024-10-15 22:33:10|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1729031600000|2024-10-15 22:33:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729031620000|2024-10-15 22:33:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729031640000|2024-10-15 22:34:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729031660000|2024-10-15 22:34:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729031700000|2024-10-15 22:35:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729031830000|2024-10-15 22:37:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1729031840000|2024-10-15 22:37:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|9
1729031850000|2024-10-15 22:37:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729031890000|2024-10-15 22:38:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|9
1729031930000|2024-10-15 22:38:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1729031950000|2024-10-15 22:39:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729031960000|2024-10-15 22:39:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729032010000|2024-10-15 22:40:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1729032040000|2024-10-15 22:40:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729032050000|2024-10-15 22:40:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729032060000|2024-10-15 22:41:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1729032080000|2024-10-15 22:41:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729032100000|2024-10-15 22:41:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729032120000|2024-10-15 22:42:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1729032250000|2024-10-15 22:44:10|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|3
1729032260000|2024-10-15 22:44:20|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|3
1729032280000|2024-10-15 22:44:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1729032290000|2024-10-15 22:44:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1729032300000|2024-10-15 22:45:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729032310000|2024-10-15 22:45:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1729032320000|2024-10-15 22:45:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729032330000|2024-10-15 22:45:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1729032340000|2024-10-15 22:45:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729032360000|2024-10-15 22:46:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729032370000|2024-10-15 22:46:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1729032380000|2024-10-15 22:46:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1729032430000|2024-10-15 22:47:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729032500000|2024-10-15 22:48:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729032510000|2024-10-15 22:48:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1729032520000|2024-10-15 22:48:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1729032650000|2024-10-15 22:50:50|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1729032660000|2024-10-15 22:51:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729032670000|2024-10-15 22:51:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1729032730000|2024-10-15 22:52:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729032740000|2024-10-15 22:52:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729032750000|2024-10-15 22:52:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729032780000|2024-10-15 22:53:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729032920000|2024-10-15 22:55:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729032950000|2024-10-15 22:55:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729032960000|2024-10-15 22:56:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1729032970000|2024-10-15 22:56:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729032990000|2024-10-15 22:56:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729033320000|2024-10-15 23:02:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729033340000|2024-10-15 23:02:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1729033350000|2024-10-15 23:02:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1729033360000|2024-10-15 23:02:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729033390000|2024-10-15 23:03:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729033400000|2024-10-15 23:03:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729033410000|2024-10-15 23:03:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729033420000|2024-10-15 23:03:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|9
1729033430000|2024-10-15 23:03:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1729033450000|2024-10-15 23:04:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1729033460000|2024-10-15 23:04:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729033490000|2024-10-15 23:04:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1729033500000|2024-10-15 23:05:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1729033520000|2024-10-15 23:05:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1729033530000|2024-10-15 23:05:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729033540000|2024-10-15 23:05:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1729033550000|2024-10-15 23:05:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729033560000|2024-10-15 23:06:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1729033570000|2024-10-15 23:06:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729033580000|2024-10-15 23:06:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1729033590000|2024-10-15 23:06:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729033630000|2024-10-15 23:07:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729033670000|2024-10-15 23:07:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729033770000|2024-10-15 23:09:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729033780000|2024-10-15 23:09:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1729034140000|2024-10-15 23:15:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729034170000|2024-10-15 23:16:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729034180000|2024-10-15 23:16:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729034230000|2024-10-15 23:17:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729034410000|2024-10-15 23:20:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729034460000|2024-10-15 23:21:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1729034470000|2024-10-15 23:21:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729034780000|2024-10-15 23:26:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729034790000|2024-10-15 23:26:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729034800000|2024-10-15 23:26:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729034820000|2024-10-15 23:27:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729034880000|2024-10-15 23:28:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729034890000|2024-10-15 23:28:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1729034900000|2024-10-15 23:28:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1729035170000|2024-10-15 23:32:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729035200000|2024-10-15 23:33:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1729035210000|2024-10-15 23:33:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1729035220000|2024-10-15 23:33:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1729035230000|2024-10-15 23:33:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1729035240000|2024-10-15 23:34:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1729035270000|2024-10-15 23:34:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729035280000|2024-10-15 23:34:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1729035440000|2024-10-15 23:37:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729035550000|2024-10-15 23:39:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729035580000|2024-10-15 23:39:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1729035900000|2024-10-15 23:45:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1729035930000|2024-10-15 23:45:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1729035940000|2024-10-15 23:45:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|14
1729035950000|2024-10-15 23:45:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1729035960000|2024-10-15 23:46:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|10
1729036020000|2024-10-15 23:47:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1729036050000|2024-10-15 23:47:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729036080000|2024-10-15 23:48:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729036530000|2024-10-15 23:55:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1729036560000|2024-10-15 23:56:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1729036610000|2024-10-15 23:56:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729036640000|2024-10-15 23:57:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1729036650000|2024-10-15 23:57:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|10
1729036660000|2024-10-15 23:57:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1729036670000|2024-10-15 23:57:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729036740000|2024-10-15 23:59:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|11
1729036750000|2024-10-15 23:59:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729036840000|2024-10-16 00:00:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729036850000|2024-10-16 00:00:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729036870000|2024-10-16 00:01:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729036880000|2024-10-16 00:01:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729036890000|2024-10-16 00:01:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729036900000|2024-10-16 00:01:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729036910000|2024-10-16 00:01:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729036920000|2024-10-16 00:02:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729036940000|2024-10-16 00:02:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1729037090000|2024-10-16 00:04:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729037100000|2024-10-16 00:05:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1729037110000|2024-10-16 00:05:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729037120000|2024-10-16 00:05:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729037170000|2024-10-16 00:06:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729037240000|2024-10-16 00:07:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729037250000|2024-10-16 00:07:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1729037260000|2024-10-16 00:07:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1729037820000|2024-10-16 00:17:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729037830000|2024-10-16 00:17:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729038310000|2024-10-16 00:25:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729038830000|2024-10-16 00:33:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1729038840000|2024-10-16 00:34:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729038850000|2024-10-16 00:34:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1729038870000|2024-10-16 00:34:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1729038880000|2024-10-16 00:34:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729038890000|2024-10-16 00:34:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1729038930000|2024-10-16 00:35:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729038940000|2024-10-16 00:35:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1729038950000|2024-10-16 00:35:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729038960000|2024-10-16 00:36:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729038980000|2024-10-16 00:36:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729038990000|2024-10-16 00:36:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|15
1729039000000|2024-10-16 00:36:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729039010000|2024-10-16 00:36:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729039020000|2024-10-16 00:37:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729039080000|2024-10-16 00:38:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1729039180000|2024-10-16 00:39:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729039210000|2024-10-16 00:40:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729039220000|2024-10-16 00:40:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1729039230000|2024-10-16 00:40:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|17
1729039240000|2024-10-16 00:40:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1729039250000|2024-10-16 00:40:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|15
1729039260000|2024-10-16 00:41:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1729039270000|2024-10-16 00:41:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729039320000|2024-10-16 00:42:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729039330000|2024-10-16 00:42:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729039360000|2024-10-16 00:42:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729039380000|2024-10-16 00:43:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729039420000|2024-10-16 00:43:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729039430000|2024-10-16 00:43:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1729039440000|2024-10-16 00:44:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|11
1729039450000|2024-10-16 00:44:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729039560000|2024-10-16 00:46:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729039570000|2024-10-16 00:46:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1729039800000|2024-10-16 00:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729039900000|2024-10-16 00:51:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|12
1729039910000|2024-10-16 00:51:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|15
1729039920000|2024-10-16 00:52:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|20
1729039930000|2024-10-16 00:52:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|12
1729039940000|2024-10-16 00:52:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729040080000|2024-10-16 00:54:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729040910000|2024-10-16 01:08:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729040940000|2024-10-16 01:09:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729040990000|2024-10-16 01:09:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729041010000|2024-10-16 01:10:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729041020000|2024-10-16 01:10:20|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729041030000|2024-10-16 01:10:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729041060000|2024-10-16 01:11:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729041140000|2024-10-16 01:12:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729041240000|2024-10-16 01:14:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729041310000|2024-10-16 01:15:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729041350000|2024-10-16 01:15:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729041360000|2024-10-16 01:16:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729041370000|2024-10-16 01:16:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729041390000|2024-10-16 01:16:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729041430000|2024-10-16 01:17:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729041470000|2024-10-16 01:17:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729041480000|2024-10-16 01:18:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1729041490000|2024-10-16 01:18:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1729041500000|2024-10-16 01:18:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729041510000|2024-10-16 01:18:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729041570000|2024-10-16 01:19:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729041580000|2024-10-16 01:19:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1729041590000|2024-10-16 01:19:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729041600000|2024-10-16 01:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729041620000|2024-10-16 01:20:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729041680000|2024-10-16 01:21:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729041750000|2024-10-16 01:22:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729041770000|2024-10-16 01:22:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729041780000|2024-10-16 01:23:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729041790000|2024-10-16 01:23:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729041850000|2024-10-16 01:24:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729041860000|2024-10-16 01:24:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729041880000|2024-10-16 01:24:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729041920000|2024-10-16 01:25:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729041930000|2024-10-16 01:25:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729041940000|2024-10-16 01:25:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729041970000|2024-10-16 01:26:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729042030000|2024-10-16 01:27:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729042050000|2024-10-16 01:27:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729042060000|2024-10-16 01:27:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729042070000|2024-10-16 01:27:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1729042100000|2024-10-16 01:28:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729042110000|2024-10-16 01:28:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729042120000|2024-10-16 01:28:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729042130000|2024-10-16 01:28:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729042140000|2024-10-16 01:29:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729042200000|2024-10-16 01:30:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729042210000|2024-10-16 01:30:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729042270000|2024-10-16 01:31:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729042280000|2024-10-16 01:31:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729042300000|2024-10-16 01:31:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729042360000|2024-10-16 01:32:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729042370000|2024-10-16 01:32:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1729042380000|2024-10-16 01:33:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729042400000|2024-10-16 01:33:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729042450000|2024-10-16 01:34:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729042470000|2024-10-16 01:34:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729042500000|2024-10-16 01:35:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729042520000|2024-10-16 01:35:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729042670000|2024-10-16 01:37:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729042720000|2024-10-16 01:38:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729042730000|2024-10-16 01:38:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1729042740000|2024-10-16 01:39:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1729042800000|2024-10-16 01:40:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1729042810000|2024-10-16 01:40:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1729042840000|2024-10-16 01:40:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729042860000|2024-10-16 01:41:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729042930000|2024-10-16 01:42:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729042940000|2024-10-16 01:42:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1729042960000|2024-10-16 01:42:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729042970000|2024-10-16 01:42:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729042980000|2024-10-16 01:43:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729043010000|2024-10-16 01:43:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729043070000|2024-10-16 01:44:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729043090000|2024-10-16 01:44:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1729043130000|2024-10-16 01:45:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1729043140000|2024-10-16 01:45:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1729043150000|2024-10-16 01:45:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729043160000|2024-10-16 01:46:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1729043220000|2024-10-16 01:47:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1729043290000|2024-10-16 01:48:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729043470000|2024-10-16 01:51:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729043590000|2024-10-16 01:53:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729043610000|2024-10-16 01:53:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729043620000|2024-10-16 01:53:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729043790000|2024-10-16 01:56:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729043890000|2024-10-16 01:58:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1729043960000|2024-10-16 01:59:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1729043970000|2024-10-16 01:59:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729043980000|2024-10-16 01:59:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729044290000|2024-10-16 02:04:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729044360000|2024-10-16 02:06:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729044410000|2024-10-16 02:06:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1729044420000|2024-10-16 02:07:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729044430000|2024-10-16 02:07:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729044440000|2024-10-16 02:07:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729044460000|2024-10-16 02:07:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729044570000|2024-10-16 02:09:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729044600000|2024-10-16 02:10:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1729044660000|2024-10-16 02:11:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729044730000|2024-10-16 02:12:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729044750000|2024-10-16 02:12:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729044770000|2024-10-16 02:12:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1729044840000|2024-10-16 02:14:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1729044850000|2024-10-16 02:14:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1729044870000|2024-10-16 02:14:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729044930000|2024-10-16 02:15:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729044960000|2024-10-16 02:16:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729045000000|2024-10-16 02:16:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729045010000|2024-10-16 02:16:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|16
1729045020000|2024-10-16 02:17:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729045040000|2024-10-16 02:17:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1729045220000|2024-10-16 02:20:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729045250000|2024-10-16 02:20:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729045260000|2024-10-16 02:21:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729045330000|2024-10-16 02:22:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729045350000|2024-10-16 02:22:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729045360000|2024-10-16 02:22:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729045370000|2024-10-16 02:22:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729045380000|2024-10-16 02:23:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729045480000|2024-10-16 02:24:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729045630000|2024-10-16 02:27:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729045640000|2024-10-16 02:27:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729045660000|2024-10-16 02:27:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729045690000|2024-10-16 02:28:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729045700000|2024-10-16 02:28:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|10
1729045800000|2024-10-16 02:30:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729045850000|2024-10-16 02:30:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729045870000|2024-10-16 02:31:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1729045880000|2024-10-16 02:31:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1729045910000|2024-10-16 02:31:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1729045920000|2024-10-16 02:32:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1729045980000|2024-10-16 02:33:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729046010000|2024-10-16 02:33:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729046060000|2024-10-16 02:34:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729046100000|2024-10-16 02:35:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729046110000|2024-10-16 02:35:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729046120000|2024-10-16 02:35:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1729046400000|2024-10-16 02:40:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1729046410000|2024-10-16 02:40:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729046460000|2024-10-16 02:41:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729046500000|2024-10-16 02:41:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729046600000|2024-10-16 02:43:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729046640000|2024-10-16 02:44:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729046660000|2024-10-16 02:44:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1729046670000|2024-10-16 02:44:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729047190000|2024-10-16 02:53:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729047210000|2024-10-16 02:53:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729047310000|2024-10-16 02:55:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729047320000|2024-10-16 02:55:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1729047330000|2024-10-16 02:55:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729047350000|2024-10-16 02:55:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729047360000|2024-10-16 02:56:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|12
1729047370000|2024-10-16 02:56:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729047380000|2024-10-16 02:56:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729047390000|2024-10-16 02:56:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1729047400000|2024-10-16 02:56:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729047410000|2024-10-16 02:56:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1729047420000|2024-10-16 02:57:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729047430000|2024-10-16 02:57:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729047460000|2024-10-16 02:57:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729047470000|2024-10-16 02:57:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729047480000|2024-10-16 02:58:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729047670000|2024-10-16 03:01:10|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|3
1729047720000|2024-10-16 03:02:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1729047800000|2024-10-16 03:03:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729047860000|2024-10-16 03:04:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729047910000|2024-10-16 03:05:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729047980000|2024-10-16 03:06:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729048450000|2024-10-16 03:14:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729048570000|2024-10-16 03:16:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729048630000|2024-10-16 03:17:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1729048640000|2024-10-16 03:17:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729048830000|2024-10-16 03:20:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729048840000|2024-10-16 03:20:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729048850000|2024-10-16 03:20:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729048900000|2024-10-16 03:21:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729048930000|2024-10-16 03:22:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729048940000|2024-10-16 03:22:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1729048950000|2024-10-16 03:22:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1729048990000|2024-10-16 03:23:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1729049000000|2024-10-16 03:23:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1729049010000|2024-10-16 03:23:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729049040000|2024-10-16 03:24:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729049210000|2024-10-16 03:26:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729049220000|2024-10-16 03:27:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729049240000|2024-10-16 03:27:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729049250000|2024-10-16 03:27:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1729049260000|2024-10-16 03:27:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729050020000|2024-10-16 03:40:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729050140000|2024-10-16 03:42:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729050190000|2024-10-16 03:43:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729050200000|2024-10-16 03:43:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729050210000|2024-10-16 03:43:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729050370000|2024-10-16 03:46:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1729050400000|2024-10-16 03:46:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1729050430000|2024-10-16 03:47:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1729050960000|2024-10-16 03:56:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1729050970000|2024-10-16 03:56:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729051090000|2024-10-16 03:58:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729051110000|2024-10-16 03:58:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729051120000|2024-10-16 03:58:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729051340000|2024-10-16 04:02:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729051350000|2024-10-16 04:02:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729051380000|2024-10-16 04:03:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729051490000|2024-10-16 04:04:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729051500000|2024-10-16 04:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729051510000|2024-10-16 04:05:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729051540000|2024-10-16 04:05:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729051560000|2024-10-16 04:06:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729051570000|2024-10-16 04:06:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729051620000|2024-10-16 04:07:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729051630000|2024-10-16 04:07:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|9
1729051680000|2024-10-16 04:08:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729051700000|2024-10-16 04:08:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729051710000|2024-10-16 04:08:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729051720000|2024-10-16 04:08:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1729051780000|2024-10-16 04:09:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729052350000|2024-10-16 04:19:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729052410000|2024-10-16 04:20:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729052450000|2024-10-16 04:20:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729053390000|2024-10-16 04:36:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729053400000|2024-10-16 04:36:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729053410000|2024-10-16 04:36:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729053530000|2024-10-16 04:38:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729053620000|2024-10-16 04:40:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729054000000|2024-10-16 04:46:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729054020000|2024-10-16 04:47:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729054110000|2024-10-16 04:48:30|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1729054120000|2024-10-16 04:48:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729054130000|2024-10-16 04:48:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729054180000|2024-10-16 04:49:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1729054200000|2024-10-16 04:50:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729054270000|2024-10-16 04:51:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1729054300000|2024-10-16 04:51:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1729054330000|2024-10-16 04:52:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729054410000|2024-10-16 04:53:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729054420000|2024-10-16 04:53:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729054490000|2024-10-16 04:54:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729054510000|2024-10-16 04:55:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729054520000|2024-10-16 04:55:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1729054550000|2024-10-16 04:55:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729054680000|2024-10-16 04:58:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729054760000|2024-10-16 04:59:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729054770000|2024-10-16 04:59:30|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1729054780000|2024-10-16 04:59:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1729055050000|2024-10-16 05:04:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1729055060000|2024-10-16 05:04:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|11
1729055070000|2024-10-16 05:04:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|12
1729055080000|2024-10-16 05:04:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1729055110000|2024-10-16 05:05:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729055120000|2024-10-16 05:05:20|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1729055240000|2024-10-16 05:07:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1729055250000|2024-10-16 05:07:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1729055270000|2024-10-16 05:07:50|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1729055280000|2024-10-16 05:08:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|10
1729055350000|2024-10-16 05:09:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729055420000|2024-10-16 05:10:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729055440000|2024-10-16 05:10:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729055740000|2024-10-16 05:15:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729055950000|2024-10-16 05:19:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729055960000|2024-10-16 05:19:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729055970000|2024-10-16 05:19:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729055990000|2024-10-16 05:19:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729056000000|2024-10-16 05:20:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729056010000|2024-10-16 05:20:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1729056020000|2024-10-16 05:20:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729056030000|2024-10-16 05:20:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729056200000|2024-10-16 05:23:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1729056210000|2024-10-16 05:23:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1729056230000|2024-10-16 05:23:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729056250000|2024-10-16 05:24:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729056260000|2024-10-16 05:24:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1729056280000|2024-10-16 05:24:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1729056290000|2024-10-16 05:24:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|16
1729056300000|2024-10-16 05:25:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|14
1729056310000|2024-10-16 05:25:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|13
1729056330000|2024-10-16 05:25:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729056390000|2024-10-16 05:26:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729056540000|2024-10-16 05:29:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1729056620000|2024-10-16 05:30:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729056640000|2024-10-16 05:30:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729056690000|2024-10-16 05:31:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729056810000|2024-10-16 05:33:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729056830000|2024-10-16 05:33:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729056860000|2024-10-16 05:34:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729056870000|2024-10-16 05:34:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1729056900000|2024-10-16 05:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729056910000|2024-10-16 05:35:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729056970000|2024-10-16 05:36:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729056990000|2024-10-16 05:36:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729057000000|2024-10-16 05:36:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729057040000|2024-10-16 05:37:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729057160000|2024-10-16 05:39:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729057270000|2024-10-16 05:41:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729057440000|2024-10-16 05:44:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729057450000|2024-10-16 05:44:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729057520000|2024-10-16 05:45:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729057570000|2024-10-16 05:46:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729057660000|2024-10-16 05:47:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1729057670000|2024-10-16 05:47:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729057700000|2024-10-16 05:48:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729057840000|2024-10-16 05:50:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1729057940000|2024-10-16 05:52:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729057980000|2024-10-16 05:53:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|11
1729057990000|2024-10-16 05:53:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|12
1729058000000|2024-10-16 05:53:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729058010000|2024-10-16 05:53:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729058020000|2024-10-16 05:53:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|18
1729058040000|2024-10-16 05:54:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729058050000|2024-10-16 05:54:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729058060000|2024-10-16 05:54:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1729058070000|2024-10-16 05:54:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729058100000|2024-10-16 05:55:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|19
1729058110000|2024-10-16 05:55:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|24
1729058120000|2024-10-16 05:55:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|13
1729058480000|2024-10-16 06:01:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729058510000|2024-10-16 06:01:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729058770000|2024-10-16 06:06:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729058780000|2024-10-16 06:06:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1729058790000|2024-10-16 06:06:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729058850000|2024-10-16 06:07:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729058920000|2024-10-16 06:08:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1729059040000|2024-10-16 06:10:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729059050000|2024-10-16 06:10:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729059220000|2024-10-16 06:13:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729059380000|2024-10-16 06:16:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729059390000|2024-10-16 06:16:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729059650000|2024-10-16 06:20:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729059670000|2024-10-16 06:21:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729059710000|2024-10-16 06:21:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1729059720000|2024-10-16 06:22:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729059750000|2024-10-16 06:22:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729059760000|2024-10-16 06:22:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729059810000|2024-10-16 06:23:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729059910000|2024-10-16 06:25:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729059950000|2024-10-16 06:25:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729060120000|2024-10-16 06:28:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729060130000|2024-10-16 06:28:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729060150000|2024-10-16 06:29:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729060160000|2024-10-16 06:29:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729060210000|2024-10-16 06:30:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729060230000|2024-10-16 06:30:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729060240000|2024-10-16 06:30:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1729060260000|2024-10-16 06:31:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1729060270000|2024-10-16 06:31:10|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729060280000|2024-10-16 06:31:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729060290000|2024-10-16 06:31:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729060300000|2024-10-16 06:31:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1729060320000|2024-10-16 06:32:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1729060410000|2024-10-16 06:33:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729060420000|2024-10-16 06:33:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729060440000|2024-10-16 06:34:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1729060460000|2024-10-16 06:34:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1729060470000|2024-10-16 06:34:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729060520000|2024-10-16 06:35:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729060530000|2024-10-16 06:35:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729060590000|2024-10-16 06:36:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729060600000|2024-10-16 06:36:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729060690000|2024-10-16 06:38:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729060720000|2024-10-16 06:38:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729060770000|2024-10-16 06:39:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729060780000|2024-10-16 06:39:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729060790000|2024-10-16 06:39:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729060810000|2024-10-16 06:40:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729060830000|2024-10-16 06:40:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729060840000|2024-10-16 06:40:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729060930000|2024-10-16 06:42:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729060940000|2024-10-16 06:42:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1729061020000|2024-10-16 06:43:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729061030000|2024-10-16 06:43:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729061110000|2024-10-16 06:45:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729061140000|2024-10-16 06:45:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729061240000|2024-10-16 06:47:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729061280000|2024-10-16 06:48:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|5
1729061290000|2024-10-16 06:48:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729061300000|2024-10-16 06:48:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729061320000|2024-10-16 06:48:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729061340000|2024-10-16 06:49:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1729061350000|2024-10-16 06:49:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1729061370000|2024-10-16 06:49:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1729061390000|2024-10-16 06:49:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729061400000|2024-10-16 06:50:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1729061410000|2024-10-16 06:50:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729061430000|2024-10-16 06:50:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729061470000|2024-10-16 06:51:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729061480000|2024-10-16 06:51:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729061500000|2024-10-16 06:51:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729061520000|2024-10-16 06:52:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|11
1729061540000|2024-10-16 06:52:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729061590000|2024-10-16 06:53:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1729061620000|2024-10-16 06:53:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1729061630000|2024-10-16 06:53:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729061640000|2024-10-16 06:54:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729061680000|2024-10-16 06:54:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729061700000|2024-10-16 06:55:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729061750000|2024-10-16 06:55:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729061760000|2024-10-16 06:56:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729061770000|2024-10-16 06:56:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729062060000|2024-10-16 07:01:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729062070000|2024-10-16 07:01:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|11
1729062080000|2024-10-16 07:01:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1729062090000|2024-10-16 07:01:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1729062100000|2024-10-16 07:01:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729062130000|2024-10-16 07:02:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729062280000|2024-10-16 07:04:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729062290000|2024-10-16 07:04:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1729062300000|2024-10-16 07:05:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729062310000|2024-10-16 07:05:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1729062330000|2024-10-16 07:05:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|8
1729062340000|2024-10-16 07:05:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729062350000|2024-10-16 07:05:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1729062360000|2024-10-16 07:06:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729062390000|2024-10-16 07:06:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1729062460000|2024-10-16 07:07:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729062470000|2024-10-16 07:07:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729062480000|2024-10-16 07:08:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729062510000|2024-10-16 07:08:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729062610000|2024-10-16 07:10:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729062650000|2024-10-16 07:10:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1729062690000|2024-10-16 07:11:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729062710000|2024-10-16 07:11:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729063130000|2024-10-16 07:18:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729063150000|2024-10-16 07:19:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729063170000|2024-10-16 07:19:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729063200000|2024-10-16 07:20:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1729063210000|2024-10-16 07:20:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|11
1729063230000|2024-10-16 07:20:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1729063240000|2024-10-16 07:20:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1729063250000|2024-10-16 07:20:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|14
1729063270000|2024-10-16 07:21:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1729063280000|2024-10-16 07:21:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729063290000|2024-10-16 07:21:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729063320000|2024-10-16 07:22:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729063330000|2024-10-16 07:22:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729063340000|2024-10-16 07:22:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729063390000|2024-10-16 07:23:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|15
1729063400000|2024-10-16 07:23:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729063450000|2024-10-16 07:24:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729063500000|2024-10-16 07:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729063510000|2024-10-16 07:25:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729063530000|2024-10-16 07:25:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729063540000|2024-10-16 07:25:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729063550000|2024-10-16 07:25:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729063950000|2024-10-16 07:32:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729064010000|2024-10-16 07:33:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729064070000|2024-10-16 07:34:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729064100000|2024-10-16 07:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729064110000|2024-10-16 07:35:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729064210000|2024-10-16 07:36:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729064230000|2024-10-16 07:37:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1729064240000|2024-10-16 07:37:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1729064270000|2024-10-16 07:37:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729064280000|2024-10-16 07:38:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729064290000|2024-10-16 07:38:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1729064310000|2024-10-16 07:38:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729064320000|2024-10-16 07:38:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1729064370000|2024-10-16 07:39:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1729064420000|2024-10-16 07:40:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1729064430000|2024-10-16 07:40:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1729064440000|2024-10-16 07:40:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1729064470000|2024-10-16 07:41:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1729064500000|2024-10-16 07:41:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1729064510000|2024-10-16 07:41:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1729064520000|2024-10-16 07:42:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|13
1729064530000|2024-10-16 07:42:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1729064550000|2024-10-16 07:42:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729064560000|2024-10-16 07:42:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1729064570000|2024-10-16 07:42:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|11
1729064580000|2024-10-16 07:43:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1729064590000|2024-10-16 07:43:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729064600000|2024-10-16 07:43:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729064800000|2024-10-16 07:46:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1729064810000|2024-10-16 07:46:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729064850000|2024-10-16 07:47:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729064900000|2024-10-16 07:48:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1729064910000|2024-10-16 07:48:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729064970000|2024-10-16 07:49:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729065040000|2024-10-16 07:50:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729065060000|2024-10-16 07:51:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729065070000|2024-10-16 07:51:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729065080000|2024-10-16 07:51:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1729065130000|2024-10-16 07:52:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729065140000|2024-10-16 07:52:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729065150000|2024-10-16 07:52:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729065160000|2024-10-16 07:52:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729065170000|2024-10-16 07:52:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729065180000|2024-10-16 07:53:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1729065190000|2024-10-16 07:53:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729065200000|2024-10-16 07:53:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729065260000|2024-10-16 07:54:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729065310000|2024-10-16 07:55:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729065530000|2024-10-16 07:58:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729065540000|2024-10-16 07:59:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1729065550000|2024-10-16 07:59:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729065570000|2024-10-16 07:59:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729065600000|2024-10-16 08:00:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729065620000|2024-10-16 08:00:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1729065650000|2024-10-16 08:00:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1729065660000|2024-10-16 08:01:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1729065670000|2024-10-16 08:01:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729065680000|2024-10-16 08:01:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729065690000|2024-10-16 08:01:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729065700000|2024-10-16 08:01:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729065780000|2024-10-16 08:03:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1729065810000|2024-10-16 08:03:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1729065850000|2024-10-16 08:04:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1729065900000|2024-10-16 08:05:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1729066010000|2024-10-16 08:06:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729066020000|2024-10-16 08:07:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729066040000|2024-10-16 08:07:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729066230000|2024-10-16 08:10:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729066240000|2024-10-16 08:10:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729066320000|2024-10-16 08:12:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729066380000|2024-10-16 08:13:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1729066390000|2024-10-16 08:13:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|11
1729066400000|2024-10-16 08:13:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1729066410000|2024-10-16 08:13:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1729066490000|2024-10-16 08:14:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729066520000|2024-10-16 08:15:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729066530000|2024-10-16 08:15:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|11
1729066540000|2024-10-16 08:15:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729066610000|2024-10-16 08:16:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729066680000|2024-10-16 08:18:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1729066690000|2024-10-16 08:18:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1729066710000|2024-10-16 08:18:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729066730000|2024-10-16 08:18:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729066750000|2024-10-16 08:19:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729066940000|2024-10-16 08:22:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1729066950000|2024-10-16 08:22:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1729066960000|2024-10-16 08:22:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1729066980000|2024-10-16 08:23:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1729066990000|2024-10-16 08:23:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1729067020000|2024-10-16 08:23:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729067100000|2024-10-16 08:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729067190000|2024-10-16 08:26:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729067430000|2024-10-16 08:30:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729067440000|2024-10-16 08:30:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729067460000|2024-10-16 08:31:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729067470000|2024-10-16 08:31:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729067560000|2024-10-16 08:32:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729067570000|2024-10-16 08:32:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729067580000|2024-10-16 08:33:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1729067590000|2024-10-16 08:33:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1729067600000|2024-10-16 08:33:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729067610000|2024-10-16 08:33:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729067650000|2024-10-16 08:34:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1729067680000|2024-10-16 08:34:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729067730000|2024-10-16 08:35:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729067740000|2024-10-16 08:35:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729067790000|2024-10-16 08:36:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729067830000|2024-10-16 08:37:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1729067840000|2024-10-16 08:37:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1729067850000|2024-10-16 08:37:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1729067880000|2024-10-16 08:38:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1729067890000|2024-10-16 08:38:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729067910000|2024-10-16 08:38:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729067920000|2024-10-16 08:38:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729067930000|2024-10-16 08:38:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1729067940000|2024-10-16 08:39:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729067950000|2024-10-16 08:39:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1729067970000|2024-10-16 08:39:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729068110000|2024-10-16 08:41:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729068120000|2024-10-16 08:42:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729068150000|2024-10-16 08:42:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729068160000|2024-10-16 08:42:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729068240000|2024-10-16 08:44:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729068260000|2024-10-16 08:44:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729068270000|2024-10-16 08:44:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729068290000|2024-10-16 08:44:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729068340000|2024-10-16 08:45:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729068360000|2024-10-16 08:46:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729068390000|2024-10-16 08:46:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1729068400000|2024-10-16 08:46:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729068500000|2024-10-16 08:48:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729068510000|2024-10-16 08:48:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729068520000|2024-10-16 08:48:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729068540000|2024-10-16 08:49:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729068600000|2024-10-16 08:50:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729068610000|2024-10-16 08:50:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1729068910000|2024-10-16 08:55:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729068960000|2024-10-16 08:56:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729068970000|2024-10-16 08:56:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1729068980000|2024-10-16 08:56:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1729068990000|2024-10-16 08:56:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729069030000|2024-10-16 08:57:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|11
1729069040000|2024-10-16 08:57:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729069050000|2024-10-16 08:57:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729069060000|2024-10-16 08:57:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729069090000|2024-10-16 08:58:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1729069100000|2024-10-16 08:58:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1729069110000|2024-10-16 08:58:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1729069120000|2024-10-16 08:58:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1729069130000|2024-10-16 08:58:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1729069140000|2024-10-16 08:59:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1729069150000|2024-10-16 08:59:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1729069160000|2024-10-16 08:59:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729069170000|2024-10-16 08:59:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729069180000|2024-10-16 08:59:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729069190000|2024-10-16 08:59:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1729069250000|2024-10-16 09:00:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729069290000|2024-10-16 09:01:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729069330000|2024-10-16 09:02:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729069350000|2024-10-16 09:02:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729069360000|2024-10-16 09:02:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729069370000|2024-10-16 09:02:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729069380000|2024-10-16 09:03:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1729069390000|2024-10-16 09:03:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729069400000|2024-10-16 09:03:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729069410000|2024-10-16 09:03:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729069440000|2024-10-16 09:04:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729069710000|2024-10-16 09:08:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729069720000|2024-10-16 09:08:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729069760000|2024-10-16 09:09:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1729069770000|2024-10-16 09:09:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729069780000|2024-10-16 09:09:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729069800000|2024-10-16 09:10:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1729069830000|2024-10-16 09:10:30|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1729069860000|2024-10-16 09:11:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1729070040000|2024-10-16 09:14:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729070050000|2024-10-16 09:14:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729070220000|2024-10-16 09:17:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729070260000|2024-10-16 09:17:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1729070410000|2024-10-16 09:20:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729070500000|2024-10-16 09:21:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729070580000|2024-10-16 09:23:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729071070000|2024-10-16 09:31:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729071170000|2024-10-16 09:32:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729071290000|2024-10-16 09:34:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1729071300000|2024-10-16 09:35:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1729071310000|2024-10-16 09:35:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729071380000|2024-10-16 09:36:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1729071400000|2024-10-16 09:36:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729071450000|2024-10-16 09:37:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729071460000|2024-10-16 09:37:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1729071470000|2024-10-16 09:37:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1729071480000|2024-10-16 09:38:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729071540000|2024-10-16 09:39:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1729071620000|2024-10-16 09:40:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729072030000|2024-10-16 09:47:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729072400000|2024-10-16 09:53:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729072410000|2024-10-16 09:53:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729072510000|2024-10-16 09:55:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1729072560000|2024-10-16 09:56:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1729072670000|2024-10-16 09:57:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729072690000|2024-10-16 09:58:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729072710000|2024-10-16 09:58:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1729072820000|2024-10-16 10:00:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|9
1729072830000|2024-10-16 10:00:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729072880000|2024-10-16 10:01:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1729072920000|2024-10-16 10:02:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729072950000|2024-10-16 10:02:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1729072960000|2024-10-16 10:02:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729072980000|2024-10-16 10:03:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729073010000|2024-10-16 10:03:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729073030000|2024-10-16 10:03:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729073040000|2024-10-16 10:04:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729073050000|2024-10-16 10:04:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729073110000|2024-10-16 10:05:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729073280000|2024-10-16 10:08:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729073320000|2024-10-16 10:08:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729073420000|2024-10-16 10:10:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729073430000|2024-10-16 10:10:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729073440000|2024-10-16 10:10:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729073460000|2024-10-16 10:11:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729073490000|2024-10-16 10:11:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729073500000|2024-10-16 10:11:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729073510000|2024-10-16 10:11:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1729073530000|2024-10-16 10:12:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1729073540000|2024-10-16 10:12:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729073560000|2024-10-16 10:12:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729073670000|2024-10-16 10:14:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729073680000|2024-10-16 10:14:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729073690000|2024-10-16 10:14:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1729073800000|2024-10-16 10:16:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1729073820000|2024-10-16 10:17:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729073830000|2024-10-16 10:17:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1729073840000|2024-10-16 10:17:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729073850000|2024-10-16 10:17:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1729073860000|2024-10-16 10:17:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729073900000|2024-10-16 10:18:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729073910000|2024-10-16 10:18:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1729073920000|2024-10-16 10:18:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729073930000|2024-10-16 10:18:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729073950000|2024-10-16 10:19:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729074060000|2024-10-16 10:21:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729074090000|2024-10-16 10:21:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729074100000|2024-10-16 10:21:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729074110000|2024-10-16 10:21:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729074140000|2024-10-16 10:22:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729074160000|2024-10-16 10:22:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729074250000|2024-10-16 10:24:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729074260000|2024-10-16 10:24:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729074270000|2024-10-16 10:24:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729074280000|2024-10-16 10:24:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729074300000|2024-10-16 10:25:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729074450000|2024-10-16 10:27:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729074460000|2024-10-16 10:27:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1729074560000|2024-10-16 10:29:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|17
1729074570000|2024-10-16 10:29:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|9
1729074590000|2024-10-16 10:29:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729074600000|2024-10-16 10:30:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1729074610000|2024-10-16 10:30:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1729074620000|2024-10-16 10:30:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729074630000|2024-10-16 10:30:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|11
1729074640000|2024-10-16 10:30:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729074650000|2024-10-16 10:30:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1729074660000|2024-10-16 10:31:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729074740000|2024-10-16 10:32:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729074750000|2024-10-16 10:32:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729074760000|2024-10-16 10:32:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729074990000|2024-10-16 10:36:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729075140000|2024-10-16 10:39:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729075200000|2024-10-16 10:40:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1729075210000|2024-10-16 10:40:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729075260000|2024-10-16 10:41:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729075340000|2024-10-16 10:42:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729075430000|2024-10-16 10:43:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729075440000|2024-10-16 10:44:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729075450000|2024-10-16 10:44:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1729075480000|2024-10-16 10:44:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729075490000|2024-10-16 10:44:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|13
1729075500000|2024-10-16 10:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1729075820000|2024-10-16 10:50:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729075830000|2024-10-16 10:50:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1729075860000|2024-10-16 10:51:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729075870000|2024-10-16 10:51:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729075880000|2024-10-16 10:51:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|11
1729075890000|2024-10-16 10:51:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1729075920000|2024-10-16 10:52:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729075930000|2024-10-16 10:52:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729075940000|2024-10-16 10:52:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729075950000|2024-10-16 10:52:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729075970000|2024-10-16 10:52:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729075990000|2024-10-16 10:53:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729076100000|2024-10-16 10:55:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729076310000|2024-10-16 10:58:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729076340000|2024-10-16 10:59:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1729076350000|2024-10-16 10:59:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729076370000|2024-10-16 10:59:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729076380000|2024-10-16 10:59:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729076390000|2024-10-16 10:59:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729076410000|2024-10-16 11:00:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729076450000|2024-10-16 11:00:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729076460000|2024-10-16 11:01:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|9
1729076500000|2024-10-16 11:01:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729076510000|2024-10-16 11:01:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1729076520000|2024-10-16 11:02:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1729076550000|2024-10-16 11:02:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729076600000|2024-10-16 11:03:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729076610000|2024-10-16 11:03:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729076620000|2024-10-16 11:03:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729076650000|2024-10-16 11:04:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729076690000|2024-10-16 11:04:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729076700000|2024-10-16 11:05:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729076890000|2024-10-16 11:08:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1729076900000|2024-10-16 11:08:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729077080000|2024-10-16 11:11:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729077570000|2024-10-16 11:19:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729077580000|2024-10-16 11:19:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1729077590000|2024-10-16 11:19:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729077600000|2024-10-16 11:20:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729077610000|2024-10-16 11:20:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729077640000|2024-10-16 11:20:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1729077650000|2024-10-16 11:20:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1729077680000|2024-10-16 11:21:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729077730000|2024-10-16 11:22:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729077750000|2024-10-16 11:22:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729077780000|2024-10-16 11:23:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729077800000|2024-10-16 11:23:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729077850000|2024-10-16 11:24:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729077860000|2024-10-16 11:24:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729077870000|2024-10-16 11:24:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1729078350000|2024-10-16 11:32:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729078360000|2024-10-16 11:32:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729078390000|2024-10-16 11:33:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729078470000|2024-10-16 11:34:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729078590000|2024-10-16 11:36:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729078670000|2024-10-16 11:37:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729079230000|2024-10-16 11:47:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1729079240000|2024-10-16 11:47:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1729079650000|2024-10-16 11:54:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729079710000|2024-10-16 11:55:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729079730000|2024-10-16 11:55:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729079970000|2024-10-16 11:59:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729080180000|2024-10-16 12:03:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729080200000|2024-10-16 12:03:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729080210000|2024-10-16 12:03:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729080300000|2024-10-16 12:05:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729080320000|2024-10-16 12:05:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729080350000|2024-10-16 12:05:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729080390000|2024-10-16 12:06:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729080500000|2024-10-16 12:08:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729080560000|2024-10-16 12:09:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729080600000|2024-10-16 12:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729080660000|2024-10-16 12:11:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729080900000|2024-10-16 12:15:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729080970000|2024-10-16 12:16:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729081210000|2024-10-16 12:20:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729081250000|2024-10-16 12:20:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729081260000|2024-10-16 12:21:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729081690000|2024-10-16 12:28:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729081770000|2024-10-16 12:29:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729081870000|2024-10-16 12:31:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729081930000|2024-10-16 12:32:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729082020000|2024-10-16 12:33:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729083290000|2024-10-16 12:54:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729083420000|2024-10-16 12:57:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729083510000|2024-10-16 12:58:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729083790000|2024-10-16 13:03:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729084120000|2024-10-16 13:08:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729084180000|2024-10-16 13:09:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729084380000|2024-10-16 13:13:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729085000000|2024-10-16 13:23:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729085030000|2024-10-16 13:23:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729085640000|2024-10-16 13:34:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729085660000|2024-10-16 13:34:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729085670000|2024-10-16 13:34:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729085850000|2024-10-16 13:37:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729085900000|2024-10-16 13:38:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729085940000|2024-10-16 13:39:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1729085950000|2024-10-16 13:39:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729085990000|2024-10-16 13:39:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729086000000|2024-10-16 13:40:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729086030000|2024-10-16 13:40:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729086090000|2024-10-16 13:41:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729086180000|2024-10-16 13:43:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729086220000|2024-10-16 13:43:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729086230000|2024-10-16 13:43:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729086240000|2024-10-16 13:44:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729086250000|2024-10-16 13:44:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729086270000|2024-10-16 13:44:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729086350000|2024-10-16 13:45:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729086390000|2024-10-16 13:46:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729086410000|2024-10-16 13:46:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729086420000|2024-10-16 13:47:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729086520000|2024-10-16 13:48:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729086540000|2024-10-16 13:49:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729087000000|2024-10-16 13:56:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729087220000|2024-10-16 14:00:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729087240000|2024-10-16 14:00:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729087260000|2024-10-16 14:01:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729087290000|2024-10-16 14:01:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729087320000|2024-10-16 14:02:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729087380000|2024-10-16 14:03:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729087430000|2024-10-16 14:03:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729087580000|2024-10-16 14:06:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729087620000|2024-10-16 14:07:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729087670000|2024-10-16 14:07:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729087700000|2024-10-16 14:08:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729088500000|2024-10-16 14:21:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729088540000|2024-10-16 14:22:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729088550000|2024-10-16 14:22:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729088720000|2024-10-16 14:25:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729088750000|2024-10-16 14:25:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729088790000|2024-10-16 14:26:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729088810000|2024-10-16 14:26:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729088870000|2024-10-16 14:27:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729088880000|2024-10-16 14:28:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1729088950000|2024-10-16 14:29:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729089010000|2024-10-16 14:30:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729089070000|2024-10-16 14:31:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729089100000|2024-10-16 14:31:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729089110000|2024-10-16 14:31:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729089140000|2024-10-16 14:32:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729089190000|2024-10-16 14:33:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729089260000|2024-10-16 14:34:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729089350000|2024-10-16 14:35:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729089410000|2024-10-16 14:36:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729089430000|2024-10-16 14:37:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729089510000|2024-10-16 14:38:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729089530000|2024-10-16 14:38:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729089550000|2024-10-16 14:39:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729089720000|2024-10-16 14:42:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729090310000|2024-10-16 14:51:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729090390000|2024-10-16 14:53:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729090400000|2024-10-16 14:53:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729090420000|2024-10-16 14:53:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729090430000|2024-10-16 14:53:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729090520000|2024-10-16 14:55:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729090550000|2024-10-16 14:55:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729090560000|2024-10-16 14:56:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729090570000|2024-10-16 14:56:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729090580000|2024-10-16 14:56:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729090640000|2024-10-16 14:57:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729090800000|2024-10-16 15:00:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1729090830000|2024-10-16 15:00:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729090850000|2024-10-16 15:00:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729090920000|2024-10-16 15:02:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729090980000|2024-10-16 15:03:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729091000000|2024-10-16 15:03:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729091060000|2024-10-16 15:04:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729091110000|2024-10-16 15:05:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729091610000|2024-10-16 15:13:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729091650000|2024-10-16 15:14:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729091840000|2024-10-16 15:17:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729091940000|2024-10-16 15:19:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729092030000|2024-10-16 15:20:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729092100000|2024-10-16 15:21:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729092240000|2024-10-16 15:24:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729092260000|2024-10-16 15:24:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729092300000|2024-10-16 15:25:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729092360000|2024-10-16 15:26:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729092410000|2024-10-16 15:26:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729092550000|2024-10-16 15:29:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729092820000|2024-10-16 15:33:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729092950000|2024-10-16 15:35:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729092980000|2024-10-16 15:36:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729092990000|2024-10-16 15:36:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729093120000|2024-10-16 15:38:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729093720000|2024-10-16 15:48:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729093820000|2024-10-16 15:50:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729093890000|2024-10-16 15:51:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729093930000|2024-10-16 15:52:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729094100000|2024-10-16 15:55:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729094410000|2024-10-16 16:00:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729094500000|2024-10-16 16:01:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729094540000|2024-10-16 16:02:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729094710000|2024-10-16 16:05:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729094760000|2024-10-16 16:06:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729094790000|2024-10-16 16:06:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729094830000|2024-10-16 16:07:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729094840000|2024-10-16 16:07:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729094920000|2024-10-16 16:08:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729094940000|2024-10-16 16:09:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729094980000|2024-10-16 16:09:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1729095060000|2024-10-16 16:11:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729095130000|2024-10-16 16:12:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729095310000|2024-10-16 16:15:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729095320000|2024-10-16 16:15:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729095390000|2024-10-16 16:16:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729095400000|2024-10-16 16:16:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729095410000|2024-10-16 16:16:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729095450000|2024-10-16 16:17:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729095460000|2024-10-16 16:17:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729095480000|2024-10-16 16:18:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729095510000|2024-10-16 16:18:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729095530000|2024-10-16 16:18:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729095580000|2024-10-16 16:19:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729095600000|2024-10-16 16:20:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729095620000|2024-10-16 16:20:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729095730000|2024-10-16 16:22:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729095740000|2024-10-16 16:22:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729095780000|2024-10-16 16:23:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729095890000|2024-10-16 16:24:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729095950000|2024-10-16 16:25:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729096000000|2024-10-16 16:26:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729096040000|2024-10-16 16:27:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729096050000|2024-10-16 16:27:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729096450000|2024-10-16 16:34:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729096470000|2024-10-16 16:34:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1729096660000|2024-10-16 16:37:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729096700000|2024-10-16 16:38:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729096810000|2024-10-16 16:40:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729096830000|2024-10-16 16:40:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729096910000|2024-10-16 16:41:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729097330000|2024-10-16 16:48:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729097340000|2024-10-16 16:49:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729097410000|2024-10-16 16:50:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729097570000|2024-10-16 16:52:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729097640000|2024-10-16 16:54:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729097840000|2024-10-16 16:57:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729098370000|2024-10-16 17:06:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729098510000|2024-10-16 17:08:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729098770000|2024-10-16 17:12:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729098800000|2024-10-16 17:13:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729099150000|2024-10-16 17:19:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729099670000|2024-10-16 17:27:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729100860000|2024-10-16 17:47:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729100900000|2024-10-16 17:48:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729100920000|2024-10-16 17:48:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1729100930000|2024-10-16 17:48:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1729100970000|2024-10-16 17:49:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729100980000|2024-10-16 17:49:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729100990000|2024-10-16 17:49:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729101000000|2024-10-16 17:50:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729101110000|2024-10-16 17:51:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729101170000|2024-10-16 17:52:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729101180000|2024-10-16 17:53:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729101200000|2024-10-16 17:53:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729101210000|2024-10-16 17:53:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|13
1729101220000|2024-10-16 17:53:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1729101400000|2024-10-16 17:56:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729101600000|2024-10-16 18:00:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1729101610000|2024-10-16 18:00:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729101620000|2024-10-16 18:00:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729101630000|2024-10-16 18:00:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729101660000|2024-10-16 18:01:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729101670000|2024-10-16 18:01:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729101680000|2024-10-16 18:01:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729101770000|2024-10-16 18:02:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729101780000|2024-10-16 18:03:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729102790000|2024-10-16 18:19:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729103200000|2024-10-16 18:26:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729103340000|2024-10-16 18:29:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729103520000|2024-10-16 18:32:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729103600000|2024-10-16 18:33:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729103700000|2024-10-16 18:35:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729103710000|2024-10-16 18:35:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729103760000|2024-10-16 18:36:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1729103790000|2024-10-16 18:36:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729103800000|2024-10-16 18:36:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729103810000|2024-10-16 18:36:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1729103820000|2024-10-16 18:37:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1729103830000|2024-10-16 18:37:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1729103840000|2024-10-16 18:37:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729104050000|2024-10-16 18:40:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1729104190000|2024-10-16 18:43:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729104260000|2024-10-16 18:44:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729104300000|2024-10-16 18:45:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729104310000|2024-10-16 18:45:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729104380000|2024-10-16 18:46:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729104620000|2024-10-16 18:50:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729104650000|2024-10-16 18:50:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729104680000|2024-10-16 18:51:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729104820000|2024-10-16 18:53:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729104860000|2024-10-16 18:54:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729105390000|2024-10-16 19:03:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729105550000|2024-10-16 19:05:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729107240000|2024-10-16 19:34:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729108280000|2024-10-16 19:51:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729108300000|2024-10-16 19:51:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729108340000|2024-10-16 19:52:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729108350000|2024-10-16 19:52:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729108370000|2024-10-16 19:52:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729108380000|2024-10-16 19:53:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1729108440000|2024-10-16 19:54:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729108790000|2024-10-16 19:59:50|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|3
1729108800000|2024-10-16 20:00:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729108810000|2024-10-16 20:00:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729108830000|2024-10-16 20:00:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729108840000|2024-10-16 20:00:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729108860000|2024-10-16 20:01:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729108870000|2024-10-16 20:01:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|16
1729108880000|2024-10-16 20:01:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729108920000|2024-10-16 20:02:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729109000000|2024-10-16 20:03:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729109020000|2024-10-16 20:03:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729109040000|2024-10-16 20:04:00|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|2
1729109100000|2024-10-16 20:05:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|11
1729109110000|2024-10-16 20:05:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729109150000|2024-10-16 20:05:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729109270000|2024-10-16 20:07:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729109290000|2024-10-16 20:08:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729109310000|2024-10-16 20:08:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729109370000|2024-10-16 20:09:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729109380000|2024-10-16 20:09:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729109530000|2024-10-16 20:12:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729109590000|2024-10-16 20:13:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729109640000|2024-10-16 20:14:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729109700000|2024-10-16 20:15:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729109730000|2024-10-16 20:15:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729109750000|2024-10-16 20:15:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729109760000|2024-10-16 20:16:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729109790000|2024-10-16 20:16:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729109820000|2024-10-16 20:17:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729109840000|2024-10-16 20:17:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729109870000|2024-10-16 20:17:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729109920000|2024-10-16 20:18:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729109930000|2024-10-16 20:18:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729109950000|2024-10-16 20:19:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729109970000|2024-10-16 20:19:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729110080000|2024-10-16 20:21:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729110140000|2024-10-16 20:22:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729110150000|2024-10-16 20:22:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729110470000|2024-10-16 20:27:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729110530000|2024-10-16 20:28:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729110540000|2024-10-16 20:29:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729110590000|2024-10-16 20:29:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729110610000|2024-10-16 20:30:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729110650000|2024-10-16 20:30:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729110740000|2024-10-16 20:32:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729110960000|2024-10-16 20:36:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729110970000|2024-10-16 20:36:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729110980000|2024-10-16 20:36:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729111000000|2024-10-16 20:36:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729111300000|2024-10-16 20:41:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729111310000|2024-10-16 20:41:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729111320000|2024-10-16 20:42:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729111330000|2024-10-16 20:42:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729111340000|2024-10-16 20:42:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1729111350000|2024-10-16 20:42:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1729111360000|2024-10-16 20:42:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729111380000|2024-10-16 20:43:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729111390000|2024-10-16 20:43:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1729111400000|2024-10-16 20:43:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729111410000|2024-10-16 20:43:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729111420000|2024-10-16 20:43:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729111480000|2024-10-16 20:44:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729111490000|2024-10-16 20:44:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729111900000|2024-10-16 20:51:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729111990000|2024-10-16 20:53:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729112000000|2024-10-16 20:53:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729112100000|2024-10-16 20:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729112410000|2024-10-16 21:00:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729112570000|2024-10-16 21:02:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729112610000|2024-10-16 21:03:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729112700000|2024-10-16 21:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729112800000|2024-10-16 21:06:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729112880000|2024-10-16 21:08:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729112910000|2024-10-16 21:08:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729112970000|2024-10-16 21:09:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729113040000|2024-10-16 21:10:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729113050000|2024-10-16 21:10:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729113130000|2024-10-16 21:12:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729113150000|2024-10-16 21:12:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729113170000|2024-10-16 21:12:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1729113180000|2024-10-16 21:13:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1729113190000|2024-10-16 21:13:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729113250000|2024-10-16 21:14:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1729113260000|2024-10-16 21:14:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729113270000|2024-10-16 21:14:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1729113300000|2024-10-16 21:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729113310000|2024-10-16 21:15:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1729113570000|2024-10-16 21:19:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729113600000|2024-10-16 21:20:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729113660000|2024-10-16 21:21:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729113740000|2024-10-16 21:22:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729113760000|2024-10-16 21:22:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729114960000|2024-10-16 21:42:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729115040000|2024-10-16 21:44:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1729115050000|2024-10-16 21:44:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729115130000|2024-10-16 21:45:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729115160000|2024-10-16 21:46:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729115170000|2024-10-16 21:46:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729115180000|2024-10-16 21:46:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729115190000|2024-10-16 21:46:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729115790000|2024-10-16 21:56:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729115830000|2024-10-16 21:57:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729116180000|2024-10-16 22:03:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729116350000|2024-10-16 22:05:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729116820000|2024-10-16 22:13:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729117040000|2024-10-16 22:17:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729118470000|2024-10-16 22:41:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729118480000|2024-10-16 22:41:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729118790000|2024-10-16 22:46:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729118930000|2024-10-16 22:48:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729119160000|2024-10-16 22:52:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729119240000|2024-10-16 22:54:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729119610000|2024-10-16 23:00:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1729119620000|2024-10-16 23:00:20|9.56|9.51|9.58|9.53|9.58|9.53|9.55|9.5|13
1729119630000|2024-10-16 23:00:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729119640000|2024-10-16 23:00:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729119660000|2024-10-16 23:01:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1729119670000|2024-10-16 23:01:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729119680000|2024-10-16 23:01:20|9.58|9.53|9.59|9.54|9.6|9.55|9.58|9.53|8
1729119700000|2024-10-16 23:01:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729119740000|2024-10-16 23:02:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729119750000|2024-10-16 23:02:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729119860000|2024-10-16 23:04:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1729119870000|2024-10-16 23:04:30|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1729119880000|2024-10-16 23:04:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1729119890000|2024-10-16 23:04:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729119900000|2024-10-16 23:05:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729119910000|2024-10-16 23:05:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729119930000|2024-10-16 23:05:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729119940000|2024-10-16 23:05:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729119960000|2024-10-16 23:06:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729119970000|2024-10-16 23:06:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729119980000|2024-10-16 23:06:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1729120000000|2024-10-16 23:06:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1729120130000|2024-10-16 23:08:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729120140000|2024-10-16 23:09:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729120300000|2024-10-16 23:11:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|9
1729120310000|2024-10-16 23:11:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729120730000|2024-10-16 23:18:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729120810000|2024-10-16 23:20:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729121480000|2024-10-16 23:31:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729121850000|2024-10-16 23:37:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729121870000|2024-10-16 23:37:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729121880000|2024-10-16 23:38:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729121890000|2024-10-16 23:38:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729121900000|2024-10-16 23:38:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729122170000|2024-10-16 23:42:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729122190000|2024-10-16 23:43:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729122650000|2024-10-16 23:50:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729122660000|2024-10-16 23:51:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729122670000|2024-10-16 23:51:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729122810000|2024-10-16 23:53:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729122840000|2024-10-16 23:54:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1729122860000|2024-10-16 23:54:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729122890000|2024-10-16 23:54:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1729122900000|2024-10-16 23:55:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729122910000|2024-10-16 23:55:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729122930000|2024-10-16 23:55:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729123200000|2024-10-17 00:00:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729123220000|2024-10-17 00:00:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729123230000|2024-10-17 00:00:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729123260000|2024-10-17 00:01:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729123270000|2024-10-17 00:01:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729123390000|2024-10-17 00:03:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729123520000|2024-10-17 00:05:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729123540000|2024-10-17 00:05:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729123550000|2024-10-17 00:05:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729123560000|2024-10-17 00:06:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729123580000|2024-10-17 00:06:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729123590000|2024-10-17 00:06:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729123620000|2024-10-17 00:07:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729123800000|2024-10-17 00:10:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729123810000|2024-10-17 00:10:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729123830000|2024-10-17 00:10:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729124100000|2024-10-17 00:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729124240000|2024-10-17 00:17:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729124640000|2024-10-17 00:24:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729124700000|2024-10-17 00:25:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729125050000|2024-10-17 00:30:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729125150000|2024-10-17 00:32:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729125200000|2024-10-17 00:33:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729125220000|2024-10-17 00:33:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729125240000|2024-10-17 00:34:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729125900000|2024-10-17 00:45:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729125910000|2024-10-17 00:45:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729126440000|2024-10-17 00:54:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729126510000|2024-10-17 00:55:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729126930000|2024-10-17 01:02:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729127500000|2024-10-17 01:11:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729127510000|2024-10-17 01:11:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729127520000|2024-10-17 01:12:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729127530000|2024-10-17 01:12:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729127540000|2024-10-17 01:12:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729127560000|2024-10-17 01:12:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729127630000|2024-10-17 01:13:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729127660000|2024-10-17 01:14:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729127700000|2024-10-17 01:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729127710000|2024-10-17 01:15:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729127720000|2024-10-17 01:15:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729127850000|2024-10-17 01:17:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729127880000|2024-10-17 01:18:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729127890000|2024-10-17 01:18:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729128020000|2024-10-17 01:20:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729128050000|2024-10-17 01:20:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729128120000|2024-10-17 01:22:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729128130000|2024-10-17 01:22:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729128140000|2024-10-17 01:22:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729128500000|2024-10-17 01:28:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729128790000|2024-10-17 01:33:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729128800000|2024-10-17 01:33:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729128820000|2024-10-17 01:33:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729128840000|2024-10-17 01:34:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729128850000|2024-10-17 01:34:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729128900000|2024-10-17 01:35:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729129000000|2024-10-17 01:36:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729129090000|2024-10-17 01:38:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729129110000|2024-10-17 01:38:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729129120000|2024-10-17 01:38:40|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|7
1729129130000|2024-10-17 01:38:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1729129180000|2024-10-17 01:39:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729129230000|2024-10-17 01:40:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729129250000|2024-10-17 01:40:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729129260000|2024-10-17 01:41:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1729129270000|2024-10-17 01:41:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729129350000|2024-10-17 01:42:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729129370000|2024-10-17 01:42:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729129410000|2024-10-17 01:43:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729129570000|2024-10-17 01:46:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729129590000|2024-10-17 01:46:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729130090000|2024-10-17 01:54:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729131130000|2024-10-17 02:12:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729131360000|2024-10-17 02:16:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729131400000|2024-10-17 02:16:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729131510000|2024-10-17 02:18:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729131540000|2024-10-17 02:19:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729131550000|2024-10-17 02:19:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729132350000|2024-10-17 02:32:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729132430000|2024-10-17 02:33:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729132520000|2024-10-17 02:35:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729132590000|2024-10-17 02:36:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729132630000|2024-10-17 02:37:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729132810000|2024-10-17 02:40:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729132850000|2024-10-17 02:40:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729132950000|2024-10-17 02:42:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729133700000|2024-10-17 02:55:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729134050000|2024-10-17 03:00:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729134140000|2024-10-17 03:02:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729134400000|2024-10-17 03:06:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729134490000|2024-10-17 03:08:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729134910000|2024-10-17 03:15:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729134920000|2024-10-17 03:15:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729135030000|2024-10-17 03:17:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729135040000|2024-10-17 03:17:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|11
1729135050000|2024-10-17 03:17:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|8
1729135060000|2024-10-17 03:17:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729135080000|2024-10-17 03:18:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729135090000|2024-10-17 03:18:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|8
1729135100000|2024-10-17 03:18:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729135110000|2024-10-17 03:18:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729135490000|2024-10-17 03:24:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729135780000|2024-10-17 03:29:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729135940000|2024-10-17 03:32:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729136110000|2024-10-17 03:35:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729136220000|2024-10-17 03:37:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729136230000|2024-10-17 03:37:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729136250000|2024-10-17 03:37:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729136270000|2024-10-17 03:37:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729136280000|2024-10-17 03:38:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729136290000|2024-10-17 03:38:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729136550000|2024-10-17 03:42:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729136760000|2024-10-17 03:46:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729137690000|2024-10-17 04:01:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729137710000|2024-10-17 04:01:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729137720000|2024-10-17 04:02:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729137730000|2024-10-17 04:02:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729137740000|2024-10-17 04:02:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729137770000|2024-10-17 04:02:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729137850000|2024-10-17 04:04:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729137870000|2024-10-17 04:04:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729137970000|2024-10-17 04:06:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729138030000|2024-10-17 04:07:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729138230000|2024-10-17 04:10:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729138240000|2024-10-17 04:10:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729138530000|2024-10-17 04:15:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729138580000|2024-10-17 04:16:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729139550000|2024-10-17 04:32:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729139610000|2024-10-17 04:33:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729139670000|2024-10-17 04:34:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729139810000|2024-10-17 04:36:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729140090000|2024-10-17 04:41:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729140100000|2024-10-17 04:41:40|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1729140160000|2024-10-17 04:42:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729140170000|2024-10-17 04:42:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729140180000|2024-10-17 04:43:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729140200000|2024-10-17 04:43:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729140220000|2024-10-17 04:43:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729140250000|2024-10-17 04:44:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729140260000|2024-10-17 04:44:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729140280000|2024-10-17 04:44:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729140290000|2024-10-17 04:44:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729140430000|2024-10-17 04:47:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729140750000|2024-10-17 04:52:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729140800000|2024-10-17 04:53:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729140970000|2024-10-17 04:56:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729140990000|2024-10-17 04:56:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729141200000|2024-10-17 05:00:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729141240000|2024-10-17 05:00:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729141260000|2024-10-17 05:01:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729141280000|2024-10-17 05:01:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1729141330000|2024-10-17 05:02:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729141520000|2024-10-17 05:05:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729141560000|2024-10-17 05:06:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729141570000|2024-10-17 05:06:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729141660000|2024-10-17 05:07:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729141740000|2024-10-17 05:09:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729141770000|2024-10-17 05:09:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729141800000|2024-10-17 05:10:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729141840000|2024-10-17 05:10:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729141860000|2024-10-17 05:11:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729141870000|2024-10-17 05:11:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729141880000|2024-10-17 05:11:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729141920000|2024-10-17 05:12:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729141930000|2024-10-17 05:12:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729141940000|2024-10-17 05:12:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729141960000|2024-10-17 05:12:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1729142020000|2024-10-17 05:13:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1729142040000|2024-10-17 05:14:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1729142050000|2024-10-17 05:14:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729142060000|2024-10-17 05:14:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729142090000|2024-10-17 05:14:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729142150000|2024-10-17 05:15:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729142170000|2024-10-17 05:16:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729142230000|2024-10-17 05:17:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729142270000|2024-10-17 05:17:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729142280000|2024-10-17 05:18:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729142300000|2024-10-17 05:18:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729142400000|2024-10-17 05:20:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729142410000|2024-10-17 05:20:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729142420000|2024-10-17 05:20:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729142450000|2024-10-17 05:20:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729142470000|2024-10-17 05:21:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729142520000|2024-10-17 05:22:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729142570000|2024-10-17 05:22:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729142620000|2024-10-17 05:23:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729142700000|2024-10-17 05:25:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729142850000|2024-10-17 05:27:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1729142870000|2024-10-17 05:27:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1729142880000|2024-10-17 05:28:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1729142890000|2024-10-17 05:28:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1729142900000|2024-10-17 05:28:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1729142980000|2024-10-17 05:29:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729142990000|2024-10-17 05:29:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729143350000|2024-10-17 05:35:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729143370000|2024-10-17 05:36:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729144130000|2024-10-17 05:48:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729144150000|2024-10-17 05:49:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729144270000|2024-10-17 05:51:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729144390000|2024-10-17 05:53:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729144410000|2024-10-17 05:53:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729145080000|2024-10-17 06:04:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729145090000|2024-10-17 06:04:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729145110000|2024-10-17 06:05:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729145130000|2024-10-17 06:05:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729145140000|2024-10-17 06:05:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729145160000|2024-10-17 06:06:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729145170000|2024-10-17 06:06:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729145220000|2024-10-17 06:07:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729145280000|2024-10-17 06:08:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729145330000|2024-10-17 06:08:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729145670000|2024-10-17 06:14:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729145720000|2024-10-17 06:15:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729145760000|2024-10-17 06:16:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729145780000|2024-10-17 06:16:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729145810000|2024-10-17 06:16:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729145820000|2024-10-17 06:17:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729145900000|2024-10-17 06:18:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729146700000|2024-10-17 06:31:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729146710000|2024-10-17 06:31:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729146830000|2024-10-17 06:33:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729146960000|2024-10-17 06:36:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729146990000|2024-10-17 06:36:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729147020000|2024-10-17 06:37:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729147150000|2024-10-17 06:39:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729147160000|2024-10-17 06:39:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729147220000|2024-10-17 06:40:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729147330000|2024-10-17 06:42:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729147480000|2024-10-17 06:44:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729147530000|2024-10-17 06:45:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729147570000|2024-10-17 06:46:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729147610000|2024-10-17 06:46:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729147620000|2024-10-17 06:47:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729147670000|2024-10-17 06:47:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729147770000|2024-10-17 06:49:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729148210000|2024-10-17 06:56:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729148550000|2024-10-17 07:02:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729148560000|2024-10-17 07:02:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729148580000|2024-10-17 07:03:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729148640000|2024-10-17 07:04:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729148690000|2024-10-17 07:04:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729148700000|2024-10-17 07:05:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729148770000|2024-10-17 07:06:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729148930000|2024-10-17 07:08:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729149030000|2024-10-17 07:10:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729149270000|2024-10-17 07:14:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729149320000|2024-10-17 07:15:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729149330000|2024-10-17 07:15:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729149360000|2024-10-17 07:16:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729149410000|2024-10-17 07:16:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729149460000|2024-10-17 07:17:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729149490000|2024-10-17 07:18:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729149540000|2024-10-17 07:19:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729149610000|2024-10-17 07:20:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729149630000|2024-10-17 07:20:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729149660000|2024-10-17 07:21:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729149670000|2024-10-17 07:21:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729149730000|2024-10-17 07:22:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729149740000|2024-10-17 07:22:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729149770000|2024-10-17 07:22:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729149910000|2024-10-17 07:25:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729149930000|2024-10-17 07:25:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729149940000|2024-10-17 07:25:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729149960000|2024-10-17 07:26:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729149970000|2024-10-17 07:26:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729150110000|2024-10-17 07:28:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729150130000|2024-10-17 07:28:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729150140000|2024-10-17 07:29:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729150190000|2024-10-17 07:29:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729150300000|2024-10-17 07:31:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729150320000|2024-10-17 07:32:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729150330000|2024-10-17 07:32:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729150340000|2024-10-17 07:32:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729150420000|2024-10-17 07:33:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729150430000|2024-10-17 07:33:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729150650000|2024-10-17 07:37:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729150800000|2024-10-17 07:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729150870000|2024-10-17 07:41:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729151160000|2024-10-17 07:46:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729151240000|2024-10-17 07:47:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729151380000|2024-10-17 07:49:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729151390000|2024-10-17 07:49:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1729151480000|2024-10-17 07:51:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729151500000|2024-10-17 07:51:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729151530000|2024-10-17 07:52:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729151610000|2024-10-17 07:53:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729151660000|2024-10-17 07:54:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729151720000|2024-10-17 07:55:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729151840000|2024-10-17 07:57:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729152010000|2024-10-17 08:00:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729152020000|2024-10-17 08:00:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729152130000|2024-10-17 08:02:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729152180000|2024-10-17 08:03:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729152260000|2024-10-17 08:04:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729152270000|2024-10-17 08:04:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729152310000|2024-10-17 08:05:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729152380000|2024-10-17 08:06:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729152470000|2024-10-17 08:07:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729152720000|2024-10-17 08:12:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729152730000|2024-10-17 08:12:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729152760000|2024-10-17 08:12:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729152770000|2024-10-17 08:12:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729152920000|2024-10-17 08:15:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729152960000|2024-10-17 08:16:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729152990000|2024-10-17 08:16:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729153020000|2024-10-17 08:17:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729153040000|2024-10-17 08:17:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729153070000|2024-10-17 08:17:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729153490000|2024-10-17 08:24:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729153500000|2024-10-17 08:25:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729153700000|2024-10-17 08:28:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729154160000|2024-10-17 08:36:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729154270000|2024-10-17 08:37:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729154390000|2024-10-17 08:39:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729154530000|2024-10-17 08:42:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729154600000|2024-10-17 08:43:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729154610000|2024-10-17 08:43:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729154660000|2024-10-17 08:44:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729154740000|2024-10-17 08:45:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729154870000|2024-10-17 08:47:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729154940000|2024-10-17 08:49:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729155300000|2024-10-17 08:55:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729155340000|2024-10-17 08:55:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729155370000|2024-10-17 08:56:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729155420000|2024-10-17 08:57:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729155460000|2024-10-17 08:57:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729155490000|2024-10-17 08:58:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729155690000|2024-10-17 09:01:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729155770000|2024-10-17 09:02:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729155910000|2024-10-17 09:05:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729156070000|2024-10-17 09:07:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729156270000|2024-10-17 09:11:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729156510000|2024-10-17 09:15:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729156600000|2024-10-17 09:16:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729156660000|2024-10-17 09:17:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729156820000|2024-10-17 09:20:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729156850000|2024-10-17 09:20:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729156910000|2024-10-17 09:21:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729156920000|2024-10-17 09:22:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729157180000|2024-10-17 09:26:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729157290000|2024-10-17 09:28:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729157470000|2024-10-17 09:31:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729157940000|2024-10-17 09:39:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729157950000|2024-10-17 09:39:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729158010000|2024-10-17 09:40:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729158050000|2024-10-17 09:40:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729158140000|2024-10-17 09:42:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729158180000|2024-10-17 09:43:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729158210000|2024-10-17 09:43:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729158260000|2024-10-17 09:44:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729158280000|2024-10-17 09:44:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729158460000|2024-10-17 09:47:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729158550000|2024-10-17 09:49:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729158860000|2024-10-17 09:54:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729158870000|2024-10-17 09:54:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729159140000|2024-10-17 09:59:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729159160000|2024-10-17 09:59:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729159240000|2024-10-17 10:00:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729159290000|2024-10-17 10:01:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729159780000|2024-10-17 10:09:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729160550000|2024-10-17 10:22:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729161090000|2024-10-17 10:31:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729161140000|2024-10-17 10:32:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729161150000|2024-10-17 10:32:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729161260000|2024-10-17 10:34:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729161420000|2024-10-17 10:37:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1729161430000|2024-10-17 10:37:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1729161470000|2024-10-17 10:37:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729161500000|2024-10-17 10:38:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729161540000|2024-10-17 10:39:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729161580000|2024-10-17 10:39:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729162080000|2024-10-17 10:48:00|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|2
1729162440000|2024-10-17 10:54:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729163110000|2024-10-17 11:05:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729163170000|2024-10-17 11:06:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729163280000|2024-10-17 11:08:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729163590000|2024-10-17 11:13:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729163640000|2024-10-17 11:14:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729163680000|2024-10-17 11:14:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729163820000|2024-10-17 11:17:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729163860000|2024-10-17 11:17:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729163900000|2024-10-17 11:18:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729164000000|2024-10-17 11:20:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729164130000|2024-10-17 11:22:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729164220000|2024-10-17 11:23:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729164230000|2024-10-17 11:23:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729164250000|2024-10-17 11:24:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729164420000|2024-10-17 11:27:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729164450000|2024-10-17 11:27:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729164470000|2024-10-17 11:27:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729164500000|2024-10-17 11:28:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729164580000|2024-10-17 11:29:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729164700000|2024-10-17 11:31:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729164730000|2024-10-17 11:32:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729164760000|2024-10-17 11:32:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729164780000|2024-10-17 11:33:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729164790000|2024-10-17 11:33:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729164920000|2024-10-17 11:35:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729165300000|2024-10-17 11:41:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729165470000|2024-10-17 11:44:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729165760000|2024-10-17 11:49:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729165770000|2024-10-17 11:49:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729165880000|2024-10-17 11:51:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729166010000|2024-10-17 11:53:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729166420000|2024-10-17 12:00:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729166520000|2024-10-17 12:02:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729167010000|2024-10-17 12:10:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729167800000|2024-10-17 12:23:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1729167840000|2024-10-17 12:24:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729167910000|2024-10-17 12:25:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729167930000|2024-10-17 12:25:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729168310000|2024-10-17 12:31:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729168510000|2024-10-17 12:35:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729168530000|2024-10-17 12:35:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729168580000|2024-10-17 12:36:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729168630000|2024-10-17 12:37:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729168810000|2024-10-17 12:40:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729168840000|2024-10-17 12:40:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729168920000|2024-10-17 12:42:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729168960000|2024-10-17 12:42:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729169760000|2024-10-17 12:56:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729169890000|2024-10-17 12:58:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1729169910000|2024-10-17 12:58:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729169950000|2024-10-17 12:59:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729170050000|2024-10-17 13:00:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729170110000|2024-10-17 13:01:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729170240000|2024-10-17 13:04:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729170400000|2024-10-17 13:06:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729170530000|2024-10-17 13:08:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729170550000|2024-10-17 13:09:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729170600000|2024-10-17 13:10:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729171000000|2024-10-17 13:16:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729171030000|2024-10-17 13:17:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729171170000|2024-10-17 13:19:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729171250000|2024-10-17 13:20:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729171270000|2024-10-17 13:21:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729171460000|2024-10-17 13:24:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729171470000|2024-10-17 13:24:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729171490000|2024-10-17 13:24:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729171520000|2024-10-17 13:25:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729171540000|2024-10-17 13:25:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729171580000|2024-10-17 13:26:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729171650000|2024-10-17 13:27:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729171760000|2024-10-17 13:29:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729171800000|2024-10-17 13:30:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729171820000|2024-10-17 13:30:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729171890000|2024-10-17 13:31:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729171900000|2024-10-17 13:31:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729171910000|2024-10-17 13:31:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729171980000|2024-10-17 13:33:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729171990000|2024-10-17 13:33:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|9
1729172000000|2024-10-17 13:33:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1729172010000|2024-10-17 13:33:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|7
1729172090000|2024-10-17 13:34:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729172100000|2024-10-17 13:35:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1729172150000|2024-10-17 13:35:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729172170000|2024-10-17 13:36:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729172180000|2024-10-17 13:36:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729172220000|2024-10-17 13:37:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729172400000|2024-10-17 13:40:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1729172410000|2024-10-17 13:40:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729172460000|2024-10-17 13:41:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729172510000|2024-10-17 13:41:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729172540000|2024-10-17 13:42:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729172600000|2024-10-17 13:43:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729172750000|2024-10-17 13:45:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729172760000|2024-10-17 13:46:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729172770000|2024-10-17 13:46:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729172900000|2024-10-17 13:48:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729172950000|2024-10-17 13:49:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729173060000|2024-10-17 13:51:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729173100000|2024-10-17 13:51:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729173150000|2024-10-17 13:52:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729173210000|2024-10-17 13:53:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729173230000|2024-10-17 13:53:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729173310000|2024-10-17 13:55:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729173320000|2024-10-17 13:55:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729173550000|2024-10-17 13:59:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729173600000|2024-10-17 14:00:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729173620000|2024-10-17 14:00:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729173630000|2024-10-17 14:00:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729173660000|2024-10-17 14:01:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729173700000|2024-10-17 14:01:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729173770000|2024-10-17 14:02:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729173900000|2024-10-17 14:05:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729173910000|2024-10-17 14:05:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729173920000|2024-10-17 14:05:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729173970000|2024-10-17 14:06:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729174020000|2024-10-17 14:07:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729174030000|2024-10-17 14:07:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729174040000|2024-10-17 14:07:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729174050000|2024-10-17 14:07:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1729174090000|2024-10-17 14:08:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729174110000|2024-10-17 14:08:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729174120000|2024-10-17 14:08:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729174130000|2024-10-17 14:08:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729174140000|2024-10-17 14:09:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729174160000|2024-10-17 14:09:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729174230000|2024-10-17 14:10:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729174260000|2024-10-17 14:11:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729174330000|2024-10-17 14:12:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729174380000|2024-10-17 14:13:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729174400000|2024-10-17 14:13:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729174500000|2024-10-17 14:15:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729174570000|2024-10-17 14:16:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729174610000|2024-10-17 14:16:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729174620000|2024-10-17 14:17:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729174680000|2024-10-17 14:18:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729174710000|2024-10-17 14:18:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729174760000|2024-10-17 14:19:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729174800000|2024-10-17 14:20:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729174850000|2024-10-17 14:20:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729174900000|2024-10-17 14:21:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729174970000|2024-10-17 14:22:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729174990000|2024-10-17 14:23:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729175010000|2024-10-17 14:23:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729175070000|2024-10-17 14:24:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729175140000|2024-10-17 14:25:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729175150000|2024-10-17 14:25:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729175190000|2024-10-17 14:26:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729175220000|2024-10-17 14:27:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729175270000|2024-10-17 14:27:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729175320000|2024-10-17 14:28:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729175340000|2024-10-17 14:29:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729175350000|2024-10-17 14:29:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729175360000|2024-10-17 14:29:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729175370000|2024-10-17 14:29:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729175380000|2024-10-17 14:29:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729175410000|2024-10-17 14:30:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729175430000|2024-10-17 14:30:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729175450000|2024-10-17 14:30:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729175460000|2024-10-17 14:31:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1729175470000|2024-10-17 14:31:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729175490000|2024-10-17 14:31:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729175500000|2024-10-17 14:31:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729175520000|2024-10-17 14:32:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729175550000|2024-10-17 14:32:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729175560000|2024-10-17 14:32:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729175680000|2024-10-17 14:34:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729175700000|2024-10-17 14:35:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729175760000|2024-10-17 14:36:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729175780000|2024-10-17 14:36:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729175800000|2024-10-17 14:36:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1729175840000|2024-10-17 14:37:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729175880000|2024-10-17 14:38:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729175930000|2024-10-17 14:38:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729175970000|2024-10-17 14:39:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729175980000|2024-10-17 14:39:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729176000000|2024-10-17 14:40:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729176070000|2024-10-17 14:41:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729176150000|2024-10-17 14:42:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729176240000|2024-10-17 14:44:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729176290000|2024-10-17 14:44:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729176360000|2024-10-17 14:46:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729176390000|2024-10-17 14:46:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729176440000|2024-10-17 14:47:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729176480000|2024-10-17 14:48:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729176490000|2024-10-17 14:48:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729176550000|2024-10-17 14:49:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729176560000|2024-10-17 14:49:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729176590000|2024-10-17 14:49:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729176690000|2024-10-17 14:51:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729176720000|2024-10-17 14:52:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729176730000|2024-10-17 14:52:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729176780000|2024-10-17 14:53:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729177220000|2024-10-17 15:00:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729177310000|2024-10-17 15:01:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729177340000|2024-10-17 15:02:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729177370000|2024-10-17 15:02:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729177410000|2024-10-17 15:03:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729177440000|2024-10-17 15:04:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729177490000|2024-10-17 15:04:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729177510000|2024-10-17 15:05:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729177560000|2024-10-17 15:06:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729177570000|2024-10-17 15:06:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729177610000|2024-10-17 15:06:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729177670000|2024-10-17 15:07:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729177690000|2024-10-17 15:08:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729177870000|2024-10-17 15:11:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729178040000|2024-10-17 15:14:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729178170000|2024-10-17 15:16:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729178240000|2024-10-17 15:17:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729178280000|2024-10-17 15:18:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729178300000|2024-10-17 15:18:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729178320000|2024-10-17 15:18:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729178370000|2024-10-17 15:19:30|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|4
1729178380000|2024-10-17 15:19:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1729178410000|2024-10-17 15:20:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1729178420000|2024-10-17 15:20:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729178470000|2024-10-17 15:21:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729178570000|2024-10-17 15:22:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729179240000|2024-10-17 15:34:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729179340000|2024-10-17 15:35:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729179370000|2024-10-17 15:36:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729179400000|2024-10-17 15:36:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729179450000|2024-10-17 15:37:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|17
1729179460000|2024-10-17 15:37:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|12
1729179480000|2024-10-17 15:38:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1729179490000|2024-10-17 15:38:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729179540000|2024-10-17 15:39:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729179570000|2024-10-17 15:39:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729179600000|2024-10-17 15:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729179620000|2024-10-17 15:40:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1729179630000|2024-10-17 15:40:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1729179640000|2024-10-17 15:40:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729179710000|2024-10-17 15:41:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729179720000|2024-10-17 15:42:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729179730000|2024-10-17 15:42:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729179890000|2024-10-17 15:44:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729179900000|2024-10-17 15:45:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1729179910000|2024-10-17 15:45:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|10
1729179920000|2024-10-17 15:45:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729179940000|2024-10-17 15:45:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729179950000|2024-10-17 15:45:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729179960000|2024-10-17 15:46:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729179970000|2024-10-17 15:46:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1729179980000|2024-10-17 15:46:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|8
1729180000000|2024-10-17 15:46:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729180010000|2024-10-17 15:46:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729180020000|2024-10-17 15:47:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1729180130000|2024-10-17 15:48:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729180170000|2024-10-17 15:49:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729180190000|2024-10-17 15:49:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729180200000|2024-10-17 15:50:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1729180210000|2024-10-17 15:50:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1729180310000|2024-10-17 15:51:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729180330000|2024-10-17 15:52:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1729180340000|2024-10-17 15:52:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1729180530000|2024-10-17 15:55:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729181050000|2024-10-17 16:04:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729181110000|2024-10-17 16:05:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1729181120000|2024-10-17 16:05:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1729181280000|2024-10-17 16:08:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729181360000|2024-10-17 16:09:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729181480000|2024-10-17 16:11:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729181590000|2024-10-17 16:13:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729181600000|2024-10-17 16:13:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729181810000|2024-10-17 16:16:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729181940000|2024-10-17 16:19:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729182360000|2024-10-17 16:26:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729182370000|2024-10-17 16:26:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729182380000|2024-10-17 16:26:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1729182390000|2024-10-17 16:26:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729182400000|2024-10-17 16:26:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729182420000|2024-10-17 16:27:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729182430000|2024-10-17 16:27:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729182600000|2024-10-17 16:30:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729182650000|2024-10-17 16:30:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729183130000|2024-10-17 16:38:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729183150000|2024-10-17 16:39:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729183160000|2024-10-17 16:39:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729183180000|2024-10-17 16:39:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1729183200000|2024-10-17 16:40:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1729183340000|2024-10-17 16:42:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729183400000|2024-10-17 16:43:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729183430000|2024-10-17 16:43:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1729183440000|2024-10-17 16:44:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729183450000|2024-10-17 16:44:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729183480000|2024-10-17 16:44:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729183520000|2024-10-17 16:45:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729183550000|2024-10-17 16:45:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729183630000|2024-10-17 16:47:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729183670000|2024-10-17 16:47:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729183680000|2024-10-17 16:48:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729183770000|2024-10-17 16:49:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729183780000|2024-10-17 16:49:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729183830000|2024-10-17 16:50:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729183880000|2024-10-17 16:51:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729183890000|2024-10-17 16:51:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729183950000|2024-10-17 16:52:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729184100000|2024-10-17 16:55:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729184170000|2024-10-17 16:56:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729184230000|2024-10-17 16:57:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729184360000|2024-10-17 16:59:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729184450000|2024-10-17 17:00:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729184520000|2024-10-17 17:02:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729184560000|2024-10-17 17:02:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1729184570000|2024-10-17 17:02:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1729184580000|2024-10-17 17:03:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729184740000|2024-10-17 17:05:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729184790000|2024-10-17 17:06:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729184820000|2024-10-17 17:07:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729184830000|2024-10-17 17:07:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729184920000|2024-10-17 17:08:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729184940000|2024-10-17 17:09:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729184970000|2024-10-17 17:09:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729185000000|2024-10-17 17:10:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729185210000|2024-10-17 17:13:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729185300000|2024-10-17 17:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729185360000|2024-10-17 17:16:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729185380000|2024-10-17 17:16:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729185390000|2024-10-17 17:16:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729185440000|2024-10-17 17:17:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729185480000|2024-10-17 17:18:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729185500000|2024-10-17 17:18:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729185630000|2024-10-17 17:20:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729185700000|2024-10-17 17:21:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729185730000|2024-10-17 17:22:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729185780000|2024-10-17 17:23:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729185850000|2024-10-17 17:24:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729185860000|2024-10-17 17:24:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729185920000|2024-10-17 17:25:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729185940000|2024-10-17 17:25:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729185950000|2024-10-17 17:25:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729185970000|2024-10-17 17:26:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729186020000|2024-10-17 17:27:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729186050000|2024-10-17 17:27:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729186060000|2024-10-17 17:27:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1729186070000|2024-10-17 17:27:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1729186080000|2024-10-17 17:28:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1729186180000|2024-10-17 17:29:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1729186190000|2024-10-17 17:29:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1729186200000|2024-10-17 17:30:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|11
1729186220000|2024-10-17 17:30:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729186240000|2024-10-17 17:30:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729186250000|2024-10-17 17:30:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729186270000|2024-10-17 17:31:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729186280000|2024-10-17 17:31:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729186320000|2024-10-17 17:32:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729186350000|2024-10-17 17:32:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729186390000|2024-10-17 17:33:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729186480000|2024-10-17 17:34:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729186520000|2024-10-17 17:35:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729186540000|2024-10-17 17:35:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729186570000|2024-10-17 17:36:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729186590000|2024-10-17 17:36:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729186600000|2024-10-17 17:36:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729186620000|2024-10-17 17:37:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729186650000|2024-10-17 17:37:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729186720000|2024-10-17 17:38:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729186740000|2024-10-17 17:39:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729186750000|2024-10-17 17:39:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729186800000|2024-10-17 17:40:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729187100000|2024-10-17 17:45:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729187110000|2024-10-17 17:45:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1729187120000|2024-10-17 17:45:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729187170000|2024-10-17 17:46:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729187180000|2024-10-17 17:46:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|12
1729187190000|2024-10-17 17:46:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729187210000|2024-10-17 17:46:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729187220000|2024-10-17 17:47:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729187230000|2024-10-17 17:47:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729187240000|2024-10-17 17:47:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1729187250000|2024-10-17 17:47:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1729187310000|2024-10-17 17:48:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1729187320000|2024-10-17 17:48:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1729187330000|2024-10-17 17:48:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1729187380000|2024-10-17 17:49:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729187390000|2024-10-17 17:49:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1729187400000|2024-10-17 17:50:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729187410000|2024-10-17 17:50:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729187430000|2024-10-17 17:50:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729187440000|2024-10-17 17:50:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729187460000|2024-10-17 17:51:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1729187480000|2024-10-17 17:51:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1729187520000|2024-10-17 17:52:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1729187550000|2024-10-17 17:52:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729187560000|2024-10-17 17:52:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1729187580000|2024-10-17 17:53:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729187590000|2024-10-17 17:53:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1729187610000|2024-10-17 17:53:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|10
1729187620000|2024-10-17 17:53:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1729187640000|2024-10-17 17:54:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729187710000|2024-10-17 17:55:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1729187750000|2024-10-17 17:55:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729187820000|2024-10-17 17:57:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|10
1729187830000|2024-10-17 17:57:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729187840000|2024-10-17 17:57:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729187870000|2024-10-17 17:57:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729188010000|2024-10-17 18:00:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729188070000|2024-10-17 18:01:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729188210000|2024-10-17 18:03:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729188240000|2024-10-17 18:04:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729188250000|2024-10-17 18:04:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729188300000|2024-10-17 18:05:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729188320000|2024-10-17 18:05:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729188340000|2024-10-17 18:05:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729188350000|2024-10-17 18:05:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729188360000|2024-10-17 18:06:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1729188370000|2024-10-17 18:06:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729188380000|2024-10-17 18:06:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1729188410000|2024-10-17 18:06:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729188460000|2024-10-17 18:07:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729188510000|2024-10-17 18:08:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729188580000|2024-10-17 18:09:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729188590000|2024-10-17 18:09:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729188600000|2024-10-17 18:10:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1729188640000|2024-10-17 18:10:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1729188670000|2024-10-17 18:11:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729188680000|2024-10-17 18:11:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729188700000|2024-10-17 18:11:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1729188730000|2024-10-17 18:12:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|9
1729188750000|2024-10-17 18:12:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729188760000|2024-10-17 18:12:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729188770000|2024-10-17 18:12:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1729188780000|2024-10-17 18:13:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1729188790000|2024-10-17 18:13:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1729188800000|2024-10-17 18:13:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1729188840000|2024-10-17 18:14:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729188850000|2024-10-17 18:14:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729188860000|2024-10-17 18:14:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729188870000|2024-10-17 18:14:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729188910000|2024-10-17 18:15:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|20
1729188930000|2024-10-17 18:15:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729188940000|2024-10-17 18:15:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1729188960000|2024-10-17 18:16:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729188990000|2024-10-17 18:16:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729189010000|2024-10-17 18:16:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729189020000|2024-10-17 18:17:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1729189030000|2024-10-17 18:17:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1729189040000|2024-10-17 18:17:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729189050000|2024-10-17 18:17:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729189060000|2024-10-17 18:17:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729189080000|2024-10-17 18:18:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729189090000|2024-10-17 18:18:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729189100000|2024-10-17 18:18:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729189110000|2024-10-17 18:18:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729189120000|2024-10-17 18:18:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|15
1729189130000|2024-10-17 18:18:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729189140000|2024-10-17 18:19:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729189160000|2024-10-17 18:19:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729189190000|2024-10-17 18:19:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1729189200000|2024-10-17 18:20:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1729189210000|2024-10-17 18:20:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1729189220000|2024-10-17 18:20:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|10
1729189260000|2024-10-17 18:21:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729189330000|2024-10-17 18:22:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1729189380000|2024-10-17 18:23:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1729189430000|2024-10-17 18:23:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1729189460000|2024-10-17 18:24:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729189520000|2024-10-17 18:25:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1729189570000|2024-10-17 18:26:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729189670000|2024-10-17 18:27:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729189830000|2024-10-17 18:30:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729189840000|2024-10-17 18:30:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729189880000|2024-10-17 18:31:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729189890000|2024-10-17 18:31:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1729189900000|2024-10-17 18:31:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1729189910000|2024-10-17 18:31:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|16
1729189920000|2024-10-17 18:32:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1729189930000|2024-10-17 18:32:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729189960000|2024-10-17 18:32:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729189990000|2024-10-17 18:33:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|9
1729190010000|2024-10-17 18:33:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729190040000|2024-10-17 18:34:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1729190050000|2024-10-17 18:34:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729190060000|2024-10-17 18:34:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|8
1729190080000|2024-10-17 18:34:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729190120000|2024-10-17 18:35:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729190130000|2024-10-17 18:35:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729190140000|2024-10-17 18:35:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729190200000|2024-10-17 18:36:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729190230000|2024-10-17 18:37:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729190240000|2024-10-17 18:37:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|9
1729190250000|2024-10-17 18:37:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1729190270000|2024-10-17 18:37:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729190280000|2024-10-17 18:38:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729190290000|2024-10-17 18:38:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1729190300000|2024-10-17 18:38:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729190410000|2024-10-17 18:40:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1729190470000|2024-10-17 18:41:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729190520000|2024-10-17 18:42:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729190540000|2024-10-17 18:42:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1729190550000|2024-10-17 18:42:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729190560000|2024-10-17 18:42:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729190750000|2024-10-17 18:45:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729190760000|2024-10-17 18:46:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729190770000|2024-10-17 18:46:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1729190780000|2024-10-17 18:46:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|21
1729190790000|2024-10-17 18:46:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|7
1729190820000|2024-10-17 18:47:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1729190870000|2024-10-17 18:47:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|13
1729190880000|2024-10-17 18:48:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|9
1729190890000|2024-10-17 18:48:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1729190940000|2024-10-17 18:49:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1729190960000|2024-10-17 18:49:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1729190970000|2024-10-17 18:49:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729191000000|2024-10-17 18:50:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729191010000|2024-10-17 18:50:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1729191110000|2024-10-17 18:51:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729191120000|2024-10-17 18:52:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729191250000|2024-10-17 18:54:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729191280000|2024-10-17 18:54:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729191300000|2024-10-17 18:55:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729191310000|2024-10-17 18:55:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729191340000|2024-10-17 18:55:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729191350000|2024-10-17 18:55:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729191370000|2024-10-17 18:56:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729191460000|2024-10-17 18:57:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729191480000|2024-10-17 18:58:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729191490000|2024-10-17 18:58:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1729191500000|2024-10-17 18:58:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729191510000|2024-10-17 18:58:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|21
1729191520000|2024-10-17 18:58:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729191620000|2024-10-17 19:00:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729191630000|2024-10-17 19:00:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729191640000|2024-10-17 19:00:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729191840000|2024-10-17 19:04:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|9
1729191850000|2024-10-17 19:04:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1729191920000|2024-10-17 19:05:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1729191980000|2024-10-17 19:06:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729192000000|2024-10-17 19:06:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1729192030000|2024-10-17 19:07:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729192070000|2024-10-17 19:07:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729192080000|2024-10-17 19:08:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729192240000|2024-10-17 19:10:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729192250000|2024-10-17 19:10:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729192310000|2024-10-17 19:11:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1729192330000|2024-10-17 19:12:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|13
1729192340000|2024-10-17 19:12:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1729192350000|2024-10-17 19:12:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729192360000|2024-10-17 19:12:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1729192400000|2024-10-17 19:13:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1729192410000|2024-10-17 19:13:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1729192480000|2024-10-17 19:14:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729192590000|2024-10-17 19:16:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729192660000|2024-10-17 19:17:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729192670000|2024-10-17 19:17:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1729192800000|2024-10-17 19:20:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729192830000|2024-10-17 19:20:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1729192840000|2024-10-17 19:20:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1729192850000|2024-10-17 19:20:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1729192860000|2024-10-17 19:21:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729193010000|2024-10-17 19:23:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1729193060000|2024-10-17 19:24:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729193070000|2024-10-17 19:24:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729193110000|2024-10-17 19:25:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1729193120000|2024-10-17 19:25:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1729193170000|2024-10-17 19:26:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1729193310000|2024-10-17 19:28:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729193380000|2024-10-17 19:29:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729193410000|2024-10-17 19:30:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1729193420000|2024-10-17 19:30:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|15
1729193430000|2024-10-17 19:30:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1729193440000|2024-10-17 19:30:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1729193460000|2024-10-17 19:31:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729193470000|2024-10-17 19:31:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1729193510000|2024-10-17 19:31:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729193520000|2024-10-17 19:32:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1729193530000|2024-10-17 19:32:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1729193540000|2024-10-17 19:32:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729193650000|2024-10-17 19:34:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|12
1729193660000|2024-10-17 19:34:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1729193670000|2024-10-17 19:34:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1729193690000|2024-10-17 19:34:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729193700000|2024-10-17 19:35:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1729193710000|2024-10-17 19:35:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729193800000|2024-10-17 19:36:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729193820000|2024-10-17 19:37:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729193830000|2024-10-17 19:37:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729193850000|2024-10-17 19:37:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729193890000|2024-10-17 19:38:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1729194010000|2024-10-17 19:40:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729194040000|2024-10-17 19:40:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729194050000|2024-10-17 19:40:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1729194060000|2024-10-17 19:41:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729194070000|2024-10-17 19:41:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729194140000|2024-10-17 19:42:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729194250000|2024-10-17 19:44:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729194280000|2024-10-17 19:44:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729194360000|2024-10-17 19:46:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729194370000|2024-10-17 19:46:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1729194410000|2024-10-17 19:46:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729194510000|2024-10-17 19:48:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729194520000|2024-10-17 19:48:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1729194530000|2024-10-17 19:48:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1729194540000|2024-10-17 19:49:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729194610000|2024-10-17 19:50:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729194680000|2024-10-17 19:51:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1729194690000|2024-10-17 19:51:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1729194700000|2024-10-17 19:51:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729194840000|2024-10-17 19:54:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1729195190000|2024-10-17 19:59:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729195210000|2024-10-17 20:00:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1729195300000|2024-10-17 20:01:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729195310000|2024-10-17 20:01:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729195320000|2024-10-17 20:02:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1729195370000|2024-10-17 20:02:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729195710000|2024-10-17 20:08:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729195730000|2024-10-17 20:08:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729195790000|2024-10-17 20:09:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729195850000|2024-10-17 20:10:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729195860000|2024-10-17 20:11:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729195890000|2024-10-17 20:11:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729195910000|2024-10-17 20:11:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729196030000|2024-10-17 20:13:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729196040000|2024-10-17 20:14:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729196140000|2024-10-17 20:15:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729196220000|2024-10-17 20:17:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729196230000|2024-10-17 20:17:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729196280000|2024-10-17 20:18:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729196500000|2024-10-17 20:21:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729196630000|2024-10-17 20:23:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729196640000|2024-10-17 20:24:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729196650000|2024-10-17 20:24:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729196880000|2024-10-17 20:28:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729196890000|2024-10-17 20:28:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729196900000|2024-10-17 20:28:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729197110000|2024-10-17 20:31:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729197130000|2024-10-17 20:32:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729197280000|2024-10-17 20:34:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729197390000|2024-10-17 20:36:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729197400000|2024-10-17 20:36:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729197430000|2024-10-17 20:37:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729197520000|2024-10-17 20:38:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729198770000|2024-10-17 20:59:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729198810000|2024-10-17 21:00:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729198860000|2024-10-17 21:01:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729198890000|2024-10-17 21:01:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729199310000|2024-10-17 21:08:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729199510000|2024-10-17 21:11:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729199820000|2024-10-17 21:17:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729200550000|2024-10-17 21:29:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1729200560000|2024-10-17 21:29:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729200570000|2024-10-17 21:29:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1729200580000|2024-10-17 21:29:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1729200590000|2024-10-17 21:29:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729200740000|2024-10-17 21:32:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729200750000|2024-10-17 21:32:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729200800000|2024-10-17 21:33:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729200820000|2024-10-17 21:33:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729200830000|2024-10-17 21:33:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1729200910000|2024-10-17 21:35:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729200920000|2024-10-17 21:35:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729201070000|2024-10-17 21:37:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1729201090000|2024-10-17 21:38:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1729201100000|2024-10-17 21:38:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729201110000|2024-10-17 21:38:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729201120000|2024-10-17 21:38:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1729201300000|2024-10-17 21:41:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729201320000|2024-10-17 21:42:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1729201330000|2024-10-17 21:42:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|13
1729201340000|2024-10-17 21:42:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1729201350000|2024-10-17 21:42:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729201370000|2024-10-17 21:42:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729201450000|2024-10-17 21:44:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1729201460000|2024-10-17 21:44:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729201470000|2024-10-17 21:44:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1729202260000|2024-10-17 21:57:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729202480000|2024-10-17 22:01:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729202530000|2024-10-17 22:02:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729202550000|2024-10-17 22:02:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729202580000|2024-10-17 22:03:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729203020000|2024-10-17 22:10:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729203930000|2024-10-17 22:25:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729204050000|2024-10-17 22:27:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729204210000|2024-10-17 22:30:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729204300000|2024-10-17 22:31:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729204320000|2024-10-17 22:32:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729204970000|2024-10-17 22:42:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729205130000|2024-10-17 22:45:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729205150000|2024-10-17 22:45:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1729205170000|2024-10-17 22:46:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729205750000|2024-10-17 22:55:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729206370000|2024-10-17 23:06:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729206790000|2024-10-17 23:13:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729207060000|2024-10-17 23:17:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729207130000|2024-10-17 23:18:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729207580000|2024-10-17 23:26:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729207640000|2024-10-17 23:27:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729207830000|2024-10-17 23:30:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729207860000|2024-10-17 23:31:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729207970000|2024-10-17 23:32:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729208020000|2024-10-17 23:33:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729208040000|2024-10-17 23:34:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729208080000|2024-10-17 23:34:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729208090000|2024-10-17 23:34:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729208110000|2024-10-17 23:35:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729208250000|2024-10-17 23:37:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729208820000|2024-10-17 23:47:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729208830000|2024-10-17 23:47:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729208840000|2024-10-17 23:47:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729208890000|2024-10-17 23:48:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729208900000|2024-10-17 23:48:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729208910000|2024-10-17 23:48:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1729208950000|2024-10-17 23:49:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729208960000|2024-10-17 23:49:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729208970000|2024-10-17 23:49:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729208980000|2024-10-17 23:49:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729208990000|2024-10-17 23:49:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729209010000|2024-10-17 23:50:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1729209180000|2024-10-17 23:53:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729209350000|2024-10-17 23:55:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729209650000|2024-10-18 00:00:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729209740000|2024-10-18 00:02:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729209760000|2024-10-18 00:02:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729209770000|2024-10-18 00:02:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1729209820000|2024-10-18 00:03:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729209840000|2024-10-18 00:04:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729209890000|2024-10-18 00:04:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729209930000|2024-10-18 00:05:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729209940000|2024-10-18 00:05:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729209950000|2024-10-18 00:05:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729209990000|2024-10-18 00:06:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729210000000|2024-10-18 00:06:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729210030000|2024-10-18 00:07:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729210040000|2024-10-18 00:07:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729210050000|2024-10-18 00:07:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729210320000|2024-10-18 00:12:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729210690000|2024-10-18 00:18:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1729210920000|2024-10-18 00:22:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729210940000|2024-10-18 00:22:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729210950000|2024-10-18 00:22:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729210970000|2024-10-18 00:22:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729210980000|2024-10-18 00:23:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1729211000000|2024-10-18 00:23:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729211020000|2024-10-18 00:23:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729211030000|2024-10-18 00:23:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1729211050000|2024-10-18 00:24:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729211180000|2024-10-18 00:26:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729211250000|2024-10-18 00:27:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729211280000|2024-10-18 00:28:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729211290000|2024-10-18 00:28:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729211360000|2024-10-18 00:29:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729211400000|2024-10-18 00:30:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729211420000|2024-10-18 00:30:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1729211450000|2024-10-18 00:30:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729211590000|2024-10-18 00:33:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1729211710000|2024-10-18 00:35:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729211770000|2024-10-18 00:36:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729211790000|2024-10-18 00:36:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729212210000|2024-10-18 00:43:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1729212220000|2024-10-18 00:43:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729212230000|2024-10-18 00:43:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729212240000|2024-10-18 00:44:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729212250000|2024-10-18 00:44:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729212260000|2024-10-18 00:44:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1729212350000|2024-10-18 00:45:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729212360000|2024-10-18 00:46:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729212480000|2024-10-18 00:48:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1729212490000|2024-10-18 00:48:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729212500000|2024-10-18 00:48:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729212510000|2024-10-18 00:48:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729212520000|2024-10-18 00:48:40|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1729212530000|2024-10-18 00:48:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729212600000|2024-10-18 00:50:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729212630000|2024-10-18 00:50:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729212850000|2024-10-18 00:54:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729212970000|2024-10-18 00:56:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729213550000|2024-10-18 01:05:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729213590000|2024-10-18 01:06:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729213620000|2024-10-18 01:07:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729213640000|2024-10-18 01:07:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729213710000|2024-10-18 01:08:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729214330000|2024-10-18 01:18:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729214410000|2024-10-18 01:20:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729214460000|2024-10-18 01:21:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729214470000|2024-10-18 01:21:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729214610000|2024-10-18 01:23:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1729214850000|2024-10-18 01:27:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729214890000|2024-10-18 01:28:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729214940000|2024-10-18 01:29:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729214950000|2024-10-18 01:29:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729215030000|2024-10-18 01:30:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729215050000|2024-10-18 01:30:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729215080000|2024-10-18 01:31:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729215120000|2024-10-18 01:32:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729215150000|2024-10-18 01:32:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729215300000|2024-10-18 01:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729215320000|2024-10-18 01:35:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729215370000|2024-10-18 01:36:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729215770000|2024-10-18 01:42:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729215940000|2024-10-18 01:45:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729215980000|2024-10-18 01:46:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729216030000|2024-10-18 01:47:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729216040000|2024-10-18 01:47:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729216080000|2024-10-18 01:48:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729216200000|2024-10-18 01:50:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729216210000|2024-10-18 01:50:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729216250000|2024-10-18 01:50:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729216260000|2024-10-18 01:51:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729216280000|2024-10-18 01:51:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729216370000|2024-10-18 01:52:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729216380000|2024-10-18 01:53:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729216440000|2024-10-18 01:54:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729216450000|2024-10-18 01:54:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729216460000|2024-10-18 01:54:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729216470000|2024-10-18 01:54:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1729216480000|2024-10-18 01:54:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729216500000|2024-10-18 01:55:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729216510000|2024-10-18 01:55:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729216520000|2024-10-18 01:55:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729216530000|2024-10-18 01:55:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729216540000|2024-10-18 01:55:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729216560000|2024-10-18 01:56:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729216570000|2024-10-18 01:56:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729216640000|2024-10-18 01:57:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1729216650000|2024-10-18 01:57:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1729216720000|2024-10-18 01:58:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729216770000|2024-10-18 01:59:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729216800000|2024-10-18 02:00:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729216810000|2024-10-18 02:00:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729216820000|2024-10-18 02:00:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729216850000|2024-10-18 02:00:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729216910000|2024-10-18 02:01:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729216920000|2024-10-18 02:02:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729217030000|2024-10-18 02:03:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729217060000|2024-10-18 02:04:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729217090000|2024-10-18 02:04:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729217110000|2024-10-18 02:05:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729217130000|2024-10-18 02:05:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|11
1729217180000|2024-10-18 02:06:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729217220000|2024-10-18 02:07:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729217300000|2024-10-18 02:08:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729217310000|2024-10-18 02:08:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729217370000|2024-10-18 02:09:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729217470000|2024-10-18 02:11:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729217480000|2024-10-18 02:11:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729217490000|2024-10-18 02:11:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729217500000|2024-10-18 02:11:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729217510000|2024-10-18 02:11:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729217520000|2024-10-18 02:12:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729217530000|2024-10-18 02:12:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729217600000|2024-10-18 02:13:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1729217610000|2024-10-18 02:13:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|12
1729217640000|2024-10-18 02:14:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1729217650000|2024-10-18 02:14:10|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1729217660000|2024-10-18 02:14:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729217680000|2024-10-18 02:14:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729217690000|2024-10-18 02:14:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729217720000|2024-10-18 02:15:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729217780000|2024-10-18 02:16:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729217800000|2024-10-18 02:16:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729217890000|2024-10-18 02:18:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729217900000|2024-10-18 02:18:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729217950000|2024-10-18 02:19:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729217970000|2024-10-18 02:19:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729218020000|2024-10-18 02:20:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1729218040000|2024-10-18 02:20:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1729218050000|2024-10-18 02:20:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|12
1729218060000|2024-10-18 02:21:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1729218070000|2024-10-18 02:21:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1729218080000|2024-10-18 02:21:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729218090000|2024-10-18 02:21:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729218100000|2024-10-18 02:21:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1729218110000|2024-10-18 02:21:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1729218230000|2024-10-18 02:23:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729218310000|2024-10-18 02:25:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729218410000|2024-10-18 02:26:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729218520000|2024-10-18 02:28:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729218630000|2024-10-18 02:30:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729218640000|2024-10-18 02:30:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|9
1729218690000|2024-10-18 02:31:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729218700000|2024-10-18 02:31:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|13
1729218710000|2024-10-18 02:31:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1729218730000|2024-10-18 02:32:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729218740000|2024-10-18 02:32:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729218750000|2024-10-18 02:32:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|13
1729218760000|2024-10-18 02:32:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1729218770000|2024-10-18 02:32:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729218780000|2024-10-18 02:33:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1729218800000|2024-10-18 02:33:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729218830000|2024-10-18 02:33:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1729218860000|2024-10-18 02:34:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729218870000|2024-10-18 02:34:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729218880000|2024-10-18 02:34:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1729218890000|2024-10-18 02:34:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729218900000|2024-10-18 02:35:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|15
1729218910000|2024-10-18 02:35:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1729218930000|2024-10-18 02:35:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1729218940000|2024-10-18 02:35:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1729218950000|2024-10-18 02:35:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|12
1729219110000|2024-10-18 02:38:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729219120000|2024-10-18 02:38:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1729219150000|2024-10-18 02:39:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729219170000|2024-10-18 02:39:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729219180000|2024-10-18 02:39:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729219250000|2024-10-18 02:40:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729219260000|2024-10-18 02:41:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729219430000|2024-10-18 02:43:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729219520000|2024-10-18 02:45:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729219690000|2024-10-18 02:48:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729219840000|2024-10-18 02:50:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729219870000|2024-10-18 02:51:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729220020000|2024-10-18 02:53:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729220030000|2024-10-18 02:53:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729220040000|2024-10-18 02:54:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729220090000|2024-10-18 02:54:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729220100000|2024-10-18 02:55:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729220110000|2024-10-18 02:55:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729220120000|2024-10-18 02:55:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729220130000|2024-10-18 02:55:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729220150000|2024-10-18 02:55:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729220170000|2024-10-18 02:56:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1729220180000|2024-10-18 02:56:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729220190000|2024-10-18 02:56:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729220440000|2024-10-18 03:00:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729220450000|2024-10-18 03:00:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729220510000|2024-10-18 03:01:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|11
1729220540000|2024-10-18 03:02:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729221380000|2024-10-18 03:16:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729221450000|2024-10-18 03:17:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729221460000|2024-10-18 03:17:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729221470000|2024-10-18 03:17:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729221620000|2024-10-18 03:20:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729221650000|2024-10-18 03:20:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729221680000|2024-10-18 03:21:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729221700000|2024-10-18 03:21:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|10
1729221720000|2024-10-18 03:22:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1729221730000|2024-10-18 03:22:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|11
1729221740000|2024-10-18 03:22:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729221750000|2024-10-18 03:22:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1729221760000|2024-10-18 03:22:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729221860000|2024-10-18 03:24:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729221870000|2024-10-18 03:24:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729221880000|2024-10-18 03:24:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729221900000|2024-10-18 03:25:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729221910000|2024-10-18 03:25:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729221970000|2024-10-18 03:26:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729222050000|2024-10-18 03:27:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729222060000|2024-10-18 03:27:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729222410000|2024-10-18 03:33:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729222420000|2024-10-18 03:33:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729222430000|2024-10-18 03:33:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729222440000|2024-10-18 03:34:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729222460000|2024-10-18 03:34:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729222470000|2024-10-18 03:34:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729222480000|2024-10-18 03:34:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729222810000|2024-10-18 03:40:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729223100000|2024-10-18 03:45:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729223130000|2024-10-18 03:45:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729223350000|2024-10-18 03:49:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729223430000|2024-10-18 03:50:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729223490000|2024-10-18 03:51:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729223500000|2024-10-18 03:51:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|8
1729223510000|2024-10-18 03:51:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729223580000|2024-10-18 03:53:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729223600000|2024-10-18 03:53:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729223620000|2024-10-18 03:53:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729223720000|2024-10-18 03:55:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1729223740000|2024-10-18 03:55:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729223750000|2024-10-18 03:55:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1729223760000|2024-10-18 03:56:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1729223770000|2024-10-18 03:56:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729224000000|2024-10-18 04:00:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729224150000|2024-10-18 04:02:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729224210000|2024-10-18 04:03:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729224260000|2024-10-18 04:04:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729224270000|2024-10-18 04:04:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729224280000|2024-10-18 04:04:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729224290000|2024-10-18 04:04:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729224300000|2024-10-18 04:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729224330000|2024-10-18 04:05:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1729224340000|2024-10-18 04:05:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729224420000|2024-10-18 04:07:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1729224430000|2024-10-18 04:07:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729224440000|2024-10-18 04:07:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1729224450000|2024-10-18 04:07:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|9
1729224460000|2024-10-18 04:07:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729224520000|2024-10-18 04:08:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729224540000|2024-10-18 04:09:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729224620000|2024-10-18 04:10:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729224740000|2024-10-18 04:12:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729224770000|2024-10-18 04:12:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729224960000|2024-10-18 04:16:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729224970000|2024-10-18 04:16:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729225020000|2024-10-18 04:17:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729225030000|2024-10-18 04:17:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729225040000|2024-10-18 04:17:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1729225050000|2024-10-18 04:17:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729225060000|2024-10-18 04:17:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1729225070000|2024-10-18 04:17:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729225080000|2024-10-18 04:18:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729225200000|2024-10-18 04:20:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729225260000|2024-10-18 04:21:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729225620000|2024-10-18 04:27:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729225880000|2024-10-18 04:31:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729225920000|2024-10-18 04:32:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729225970000|2024-10-18 04:32:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|15
1729225980000|2024-10-18 04:33:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|10
1729226080000|2024-10-18 04:34:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729226120000|2024-10-18 04:35:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729226170000|2024-10-18 04:36:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729226200000|2024-10-18 04:36:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729226230000|2024-10-18 04:37:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729226250000|2024-10-18 04:37:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729226980000|2024-10-18 04:49:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1729226990000|2024-10-18 04:49:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|9
1729227030000|2024-10-18 04:50:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729227140000|2024-10-18 04:52:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729227700000|2024-10-18 05:01:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729227900000|2024-10-18 05:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729227940000|2024-10-18 05:05:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729227960000|2024-10-18 05:06:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729228220000|2024-10-18 05:10:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729228260000|2024-10-18 05:11:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729228270000|2024-10-18 05:11:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729228280000|2024-10-18 05:11:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1729228290000|2024-10-18 05:11:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729228420000|2024-10-18 05:13:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729228430000|2024-10-18 05:13:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729228780000|2024-10-18 05:19:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729228800000|2024-10-18 05:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729228810000|2024-10-18 05:20:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1729228820000|2024-10-18 05:20:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729228830000|2024-10-18 05:20:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729228860000|2024-10-18 05:21:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729229120000|2024-10-18 05:25:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729229130000|2024-10-18 05:25:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729229140000|2024-10-18 05:25:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1729229150000|2024-10-18 05:25:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729229160000|2024-10-18 05:26:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1729229170000|2024-10-18 05:26:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729229680000|2024-10-18 05:34:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729229690000|2024-10-18 05:34:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729229840000|2024-10-18 05:37:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1729229850000|2024-10-18 05:37:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729229860000|2024-10-18 05:37:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1729229900000|2024-10-18 05:38:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729230050000|2024-10-18 05:40:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729230060000|2024-10-18 05:41:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729230210000|2024-10-18 05:43:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729230340000|2024-10-18 05:45:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729230620000|2024-10-18 05:50:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729230730000|2024-10-18 05:52:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729230840000|2024-10-18 05:54:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729230850000|2024-10-18 05:54:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729230870000|2024-10-18 05:54:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729231250000|2024-10-18 06:00:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729231260000|2024-10-18 06:01:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729231270000|2024-10-18 06:01:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729231350000|2024-10-18 06:02:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1729231360000|2024-10-18 06:02:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729231550000|2024-10-18 06:05:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729231600000|2024-10-18 06:06:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729231610000|2024-10-18 06:06:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729231620000|2024-10-18 06:07:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729231630000|2024-10-18 06:07:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1729231640000|2024-10-18 06:07:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729231650000|2024-10-18 06:07:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729231660000|2024-10-18 06:07:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729231760000|2024-10-18 06:09:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1729231770000|2024-10-18 06:09:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729231780000|2024-10-18 06:09:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729231790000|2024-10-18 06:09:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729231810000|2024-10-18 06:10:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729231820000|2024-10-18 06:10:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729232070000|2024-10-18 06:14:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729232120000|2024-10-18 06:15:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729232130000|2024-10-18 06:15:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1729232290000|2024-10-18 06:18:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729232300000|2024-10-18 06:18:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729232310000|2024-10-18 06:18:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729232340000|2024-10-18 06:19:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729232380000|2024-10-18 06:19:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729232390000|2024-10-18 06:19:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729232400000|2024-10-18 06:20:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729232460000|2024-10-18 06:21:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729232470000|2024-10-18 06:21:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1729232480000|2024-10-18 06:21:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729232490000|2024-10-18 06:21:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1729232500000|2024-10-18 06:21:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1729232650000|2024-10-18 06:24:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1729232680000|2024-10-18 06:24:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729232760000|2024-10-18 06:26:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1729232770000|2024-10-18 06:26:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1729232780000|2024-10-18 06:26:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729232840000|2024-10-18 06:27:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729232880000|2024-10-18 06:28:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729232940000|2024-10-18 06:29:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729232990000|2024-10-18 06:29:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729233000000|2024-10-18 06:30:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729233010000|2024-10-18 06:30:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1729233020000|2024-10-18 06:30:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729233060000|2024-10-18 06:31:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729233130000|2024-10-18 06:32:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729233190000|2024-10-18 06:33:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729233280000|2024-10-18 06:34:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1729233290000|2024-10-18 06:34:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729233320000|2024-10-18 06:35:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|10
1729233330000|2024-10-18 06:35:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|12
1729233340000|2024-10-18 06:35:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729233460000|2024-10-18 06:37:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1729233540000|2024-10-18 06:39:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729233580000|2024-10-18 06:39:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729233590000|2024-10-18 06:39:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729233600000|2024-10-18 06:40:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729233650000|2024-10-18 06:40:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729233660000|2024-10-18 06:41:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729233690000|2024-10-18 06:41:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729233700000|2024-10-18 06:41:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729233710000|2024-10-18 06:41:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729233740000|2024-10-18 06:42:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|12
1729233750000|2024-10-18 06:42:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|13
1729233760000|2024-10-18 06:42:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729233770000|2024-10-18 06:42:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1729233780000|2024-10-18 06:43:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729233800000|2024-10-18 06:43:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729233980000|2024-10-18 06:46:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729233990000|2024-10-18 06:46:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1729234000000|2024-10-18 06:46:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729234040000|2024-10-18 06:47:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729234070000|2024-10-18 06:47:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729234080000|2024-10-18 06:48:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1729234120000|2024-10-18 06:48:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729234140000|2024-10-18 06:49:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|10
1729234150000|2024-10-18 06:49:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729234230000|2024-10-18 06:50:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729234260000|2024-10-18 06:51:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729234280000|2024-10-18 06:51:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729234290000|2024-10-18 06:51:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|8
1729234300000|2024-10-18 06:51:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1729234310000|2024-10-18 06:51:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|26
1729234320000|2024-10-18 06:52:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|21
1729234360000|2024-10-18 06:52:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1729234400000|2024-10-18 06:53:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729234410000|2024-10-18 06:53:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729234440000|2024-10-18 06:54:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729234530000|2024-10-18 06:55:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1729234780000|2024-10-18 06:59:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729234790000|2024-10-18 06:59:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729235130000|2024-10-18 07:05:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729235290000|2024-10-18 07:08:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729235300000|2024-10-18 07:08:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729235330000|2024-10-18 07:08:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1729235340000|2024-10-18 07:09:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1729235360000|2024-10-18 07:09:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729235860000|2024-10-18 07:17:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729235870000|2024-10-18 07:17:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729236170000|2024-10-18 07:22:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729236420000|2024-10-18 07:27:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729236450000|2024-10-18 07:27:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729236630000|2024-10-18 07:30:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729236690000|2024-10-18 07:31:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729236700000|2024-10-18 07:31:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729236710000|2024-10-18 07:31:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729236720000|2024-10-18 07:32:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729236770000|2024-10-18 07:32:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1729236780000|2024-10-18 07:33:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729236810000|2024-10-18 07:33:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729236820000|2024-10-18 07:33:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729236910000|2024-10-18 07:35:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729237010000|2024-10-18 07:36:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729237040000|2024-10-18 07:37:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1729237050000|2024-10-18 07:37:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1729237060000|2024-10-18 07:37:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729237070000|2024-10-18 07:37:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729237080000|2024-10-18 07:38:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|14
1729237090000|2024-10-18 07:38:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729237100000|2024-10-18 07:38:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729237110000|2024-10-18 07:38:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729237140000|2024-10-18 07:39:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729237210000|2024-10-18 07:40:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|11
1729237220000|2024-10-18 07:40:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1729237320000|2024-10-18 07:42:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729237410000|2024-10-18 07:43:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729237550000|2024-10-18 07:45:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729238050000|2024-10-18 07:54:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729238240000|2024-10-18 07:57:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729238300000|2024-10-18 07:58:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729238350000|2024-10-18 07:59:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|7
1729238360000|2024-10-18 07:59:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|11
1729238370000|2024-10-18 07:59:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1729238770000|2024-10-18 08:06:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729238830000|2024-10-18 08:07:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729238840000|2024-10-18 08:07:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729238960000|2024-10-18 08:09:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729238980000|2024-10-18 08:09:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729239080000|2024-10-18 08:11:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729239090000|2024-10-18 08:11:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729239100000|2024-10-18 08:11:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729239130000|2024-10-18 08:12:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1729239140000|2024-10-18 08:12:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729239310000|2024-10-18 08:15:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1729239340000|2024-10-18 08:15:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729239350000|2024-10-18 08:15:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729239360000|2024-10-18 08:16:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729239370000|2024-10-18 08:16:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729239420000|2024-10-18 08:17:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729239430000|2024-10-18 08:17:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729239470000|2024-10-18 08:17:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729239890000|2024-10-18 08:24:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729239990000|2024-10-18 08:26:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729240000000|2024-10-18 08:26:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|9
1729240010000|2024-10-18 08:26:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1729240020000|2024-10-18 08:27:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729240030000|2024-10-18 08:27:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729240040000|2024-10-18 08:27:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|13
1729240050000|2024-10-18 08:27:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|12
1729240060000|2024-10-18 08:27:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1729240070000|2024-10-18 08:27:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729240080000|2024-10-18 08:28:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|12
1729240090000|2024-10-18 08:28:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729240130000|2024-10-18 08:28:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729240160000|2024-10-18 08:29:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729240280000|2024-10-18 08:31:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729240300000|2024-10-18 08:31:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729240350000|2024-10-18 08:32:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|10
1729240360000|2024-10-18 08:32:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729240370000|2024-10-18 08:32:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729240380000|2024-10-18 08:33:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729240390000|2024-10-18 08:33:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1729240450000|2024-10-18 08:34:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729240460000|2024-10-18 08:34:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729240600000|2024-10-18 08:36:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729240610000|2024-10-18 08:36:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729240620000|2024-10-18 08:37:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729241250000|2024-10-18 08:47:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729241470000|2024-10-18 08:51:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1729241480000|2024-10-18 08:51:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729241490000|2024-10-18 08:51:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|11
1729241500000|2024-10-18 08:51:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729241510000|2024-10-18 08:51:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729241520000|2024-10-18 08:52:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729241540000|2024-10-18 08:52:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729241700000|2024-10-18 08:55:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729241720000|2024-10-18 08:55:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729241960000|2024-10-18 08:59:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729241970000|2024-10-18 08:59:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729241980000|2024-10-18 08:59:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729242000000|2024-10-18 09:00:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729242030000|2024-10-18 09:00:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729242040000|2024-10-18 09:00:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|14
1729242060000|2024-10-18 09:01:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1729242070000|2024-10-18 09:01:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729242080000|2024-10-18 09:01:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729242200000|2024-10-18 09:03:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729242490000|2024-10-18 09:08:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729242530000|2024-10-18 09:08:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729242600000|2024-10-18 09:10:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729242610000|2024-10-18 09:10:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1729242640000|2024-10-18 09:10:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1729242650000|2024-10-18 09:10:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729242660000|2024-10-18 09:11:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|10
1729242670000|2024-10-18 09:11:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1729242680000|2024-10-18 09:11:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|13
1729242690000|2024-10-18 09:11:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729242750000|2024-10-18 09:12:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729242760000|2024-10-18 09:12:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729242770000|2024-10-18 09:12:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1729242890000|2024-10-18 09:14:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729242930000|2024-10-18 09:15:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729242940000|2024-10-18 09:15:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729242960000|2024-10-18 09:16:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729242980000|2024-10-18 09:16:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729243010000|2024-10-18 09:16:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1729243020000|2024-10-18 09:17:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|11
1729243030000|2024-10-18 09:17:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|9
1729243040000|2024-10-18 09:17:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1729243070000|2024-10-18 09:17:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|10
1729243080000|2024-10-18 09:18:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729243110000|2024-10-18 09:18:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729243120000|2024-10-18 09:18:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729243150000|2024-10-18 09:19:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1729243160000|2024-10-18 09:19:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1729243170000|2024-10-18 09:19:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729243270000|2024-10-18 09:21:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729243560000|2024-10-18 09:26:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729243750000|2024-10-18 09:29:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1729243840000|2024-10-18 09:30:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729243900000|2024-10-18 09:31:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729243920000|2024-10-18 09:32:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729243940000|2024-10-18 09:32:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729243950000|2024-10-18 09:32:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729243960000|2024-10-18 09:32:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1729243970000|2024-10-18 09:32:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729243980000|2024-10-18 09:33:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1729243990000|2024-10-18 09:33:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1729244000000|2024-10-18 09:33:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1729244170000|2024-10-18 09:36:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729244760000|2024-10-18 09:46:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729244770000|2024-10-18 09:46:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729245080000|2024-10-18 09:51:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729245790000|2024-10-18 10:03:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729245800000|2024-10-18 10:03:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729245850000|2024-10-18 10:04:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729245870000|2024-10-18 10:04:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729246000000|2024-10-18 10:06:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729246060000|2024-10-18 10:07:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729246080000|2024-10-18 10:08:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729246570000|2024-10-18 10:16:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729246630000|2024-10-18 10:17:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729246660000|2024-10-18 10:17:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729246680000|2024-10-18 10:18:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729246880000|2024-10-18 10:21:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729247370000|2024-10-18 10:29:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729247400000|2024-10-18 10:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729247430000|2024-10-18 10:30:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729247680000|2024-10-18 10:34:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729248390000|2024-10-18 10:46:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729248400000|2024-10-18 10:46:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729248740000|2024-10-18 10:52:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729249180000|2024-10-18 10:59:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729249710000|2024-10-18 11:08:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729250320000|2024-10-18 11:18:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729250340000|2024-10-18 11:19:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729251820000|2024-10-18 11:43:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729251830000|2024-10-18 11:43:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729253340000|2024-10-18 12:09:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729254240000|2024-10-18 12:24:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729254360000|2024-10-18 12:26:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729254630000|2024-10-18 12:30:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729254640000|2024-10-18 12:30:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729254850000|2024-10-18 12:34:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729255360000|2024-10-18 12:42:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729255740000|2024-10-18 12:49:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729256710000|2024-10-18 13:05:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729256730000|2024-10-18 13:05:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729256780000|2024-10-18 13:06:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729256880000|2024-10-18 13:08:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729256890000|2024-10-18 13:08:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729256930000|2024-10-18 13:08:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729257010000|2024-10-18 13:10:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729258270000|2024-10-18 13:31:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729258280000|2024-10-18 13:31:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729258310000|2024-10-18 13:31:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729258330000|2024-10-18 13:32:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729258350000|2024-10-18 13:32:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729258360000|2024-10-18 13:32:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729258790000|2024-10-18 13:39:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729258810000|2024-10-18 13:40:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729258830000|2024-10-18 13:40:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729258910000|2024-10-18 13:41:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729259000000|2024-10-18 13:43:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729259050000|2024-10-18 13:44:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729259060000|2024-10-18 13:44:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729259120000|2024-10-18 13:45:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729259250000|2024-10-18 13:47:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729259830000|2024-10-18 13:57:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729259840000|2024-10-18 13:57:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729260010000|2024-10-18 14:00:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729260050000|2024-10-18 14:00:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729260060000|2024-10-18 14:01:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729260120000|2024-10-18 14:02:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729260130000|2024-10-18 14:02:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1729260150000|2024-10-18 14:02:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729260160000|2024-10-18 14:02:40|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|15
1729260200000|2024-10-18 14:03:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729260210000|2024-10-18 14:03:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|8
1729260220000|2024-10-18 14:03:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729260230000|2024-10-18 14:03:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729260240000|2024-10-18 14:04:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729260250000|2024-10-18 14:04:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729260490000|2024-10-18 14:08:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729260510000|2024-10-18 14:08:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729260930000|2024-10-18 14:15:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729260970000|2024-10-18 14:16:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729261000000|2024-10-18 14:16:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729261160000|2024-10-18 14:19:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729261170000|2024-10-18 14:19:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1729261350000|2024-10-18 14:22:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729261360000|2024-10-18 14:22:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729261370000|2024-10-18 14:22:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729261490000|2024-10-18 14:24:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729261530000|2024-10-18 14:25:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729261620000|2024-10-18 14:27:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729261650000|2024-10-18 14:27:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729261660000|2024-10-18 14:27:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729261690000|2024-10-18 14:28:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729261700000|2024-10-18 14:28:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729261710000|2024-10-18 14:28:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729261740000|2024-10-18 14:29:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729261900000|2024-10-18 14:31:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729261930000|2024-10-18 14:32:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729262030000|2024-10-18 14:33:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729262040000|2024-10-18 14:34:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729262050000|2024-10-18 14:34:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729262060000|2024-10-18 14:34:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729262100000|2024-10-18 14:35:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729262110000|2024-10-18 14:35:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729262120000|2024-10-18 14:35:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729262160000|2024-10-18 14:36:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729262170000|2024-10-18 14:36:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729262180000|2024-10-18 14:36:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729262260000|2024-10-18 14:37:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729262320000|2024-10-18 14:38:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729262330000|2024-10-18 14:38:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729262340000|2024-10-18 14:39:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729262400000|2024-10-18 14:40:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729262410000|2024-10-18 14:40:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729262440000|2024-10-18 14:40:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729262630000|2024-10-18 14:43:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729262700000|2024-10-18 14:45:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729262710000|2024-10-18 14:45:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729262730000|2024-10-18 14:45:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729262830000|2024-10-18 14:47:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729263010000|2024-10-18 14:50:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729263090000|2024-10-18 14:51:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729263150000|2024-10-18 14:52:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729263160000|2024-10-18 14:52:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729263180000|2024-10-18 14:53:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729263200000|2024-10-18 14:53:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729263220000|2024-10-18 14:53:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729263410000|2024-10-18 14:56:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729263800000|2024-10-18 15:03:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729263850000|2024-10-18 15:04:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729264250000|2024-10-18 15:10:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729264780000|2024-10-18 15:19:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729264800000|2024-10-18 15:20:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729264970000|2024-10-18 15:22:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729265550000|2024-10-18 15:32:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729265560000|2024-10-18 15:32:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729265620000|2024-10-18 15:33:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729265630000|2024-10-18 15:33:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|20
1729265700000|2024-10-18 15:35:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729265760000|2024-10-18 15:36:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729265770000|2024-10-18 15:36:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729265810000|2024-10-18 15:36:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729265880000|2024-10-18 15:38:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729265940000|2024-10-18 15:39:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729265990000|2024-10-18 15:39:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729266040000|2024-10-18 15:40:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729266850000|2024-10-18 15:54:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729266860000|2024-10-18 15:54:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729266960000|2024-10-18 15:56:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729267390000|2024-10-18 16:03:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729267400000|2024-10-18 16:03:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729267440000|2024-10-18 16:04:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729267480000|2024-10-18 16:04:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729267490000|2024-10-18 16:04:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729267510000|2024-10-18 16:05:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729267570000|2024-10-18 16:06:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729267680000|2024-10-18 16:08:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729267710000|2024-10-18 16:08:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729267720000|2024-10-18 16:08:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729268120000|2024-10-18 16:15:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729268140000|2024-10-18 16:15:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729268670000|2024-10-18 16:24:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729269370000|2024-10-18 16:36:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729270490000|2024-10-18 16:54:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729270580000|2024-10-18 16:56:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729270680000|2024-10-18 16:58:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729270820000|2024-10-18 17:00:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729270870000|2024-10-18 17:01:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729270940000|2024-10-18 17:02:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729271020000|2024-10-18 17:03:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729271530000|2024-10-18 17:12:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729272310000|2024-10-18 17:25:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729272320000|2024-10-18 17:25:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729272350000|2024-10-18 17:25:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729273350000|2024-10-18 17:42:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729273390000|2024-10-18 17:43:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729273400000|2024-10-18 17:43:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729273540000|2024-10-18 17:45:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729273600000|2024-10-18 17:46:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729273610000|2024-10-18 17:46:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729274130000|2024-10-18 17:55:30|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1729274140000|2024-10-18 17:55:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1729275170000|2024-10-18 18:12:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1729275690000|2024-10-18 18:21:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729277230000|2024-10-18 18:47:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729277240000|2024-10-18 18:47:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729277730000|2024-10-18 18:55:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729277760000|2024-10-18 18:56:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729278380000|2024-10-18 19:06:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729278420000|2024-10-18 19:07:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729278450000|2024-10-18 19:07:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729278480000|2024-10-18 19:08:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729278500000|2024-10-18 19:08:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729278560000|2024-10-18 19:09:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729278610000|2024-10-18 19:10:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729279590000|2024-10-18 19:26:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729279610000|2024-10-18 19:26:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1729279630000|2024-10-18 19:27:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1729279640000|2024-10-18 19:27:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1729279650000|2024-10-18 19:27:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1729279660000|2024-10-18 19:27:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729279670000|2024-10-18 19:27:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1729279680000|2024-10-18 19:28:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1729279690000|2024-10-18 19:28:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729279700000|2024-10-18 19:28:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1729279710000|2024-10-18 19:28:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1729279720000|2024-10-18 19:28:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1729279730000|2024-10-18 19:28:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729279740000|2024-10-18 19:29:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1729281090000|2024-10-18 19:51:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729281600000|2024-10-18 20:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729281810000|2024-10-18 20:03:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729282050000|2024-10-18 20:07:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729326090000|2024-10-19 08:21:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729326140000|2024-10-19 08:22:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729326210000|2024-10-19 08:23:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729326310000|2024-10-19 08:25:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729326350000|2024-10-19 08:25:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729326560000|2024-10-19 08:29:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729326690000|2024-10-19 08:31:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729327540000|2024-10-19 08:45:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729327640000|2024-10-19 08:47:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729327840000|2024-10-19 08:50:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729327870000|2024-10-19 08:51:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729328050000|2024-10-19 08:54:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729328400000|2024-10-19 09:00:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729328440000|2024-10-19 09:00:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729328490000|2024-10-19 09:01:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729329120000|2024-10-19 09:12:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729329660000|2024-10-19 09:21:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729329670000|2024-10-19 09:21:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729329680000|2024-10-19 09:21:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729329730000|2024-10-19 09:22:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729329810000|2024-10-19 09:23:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729329820000|2024-10-19 09:23:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729329890000|2024-10-19 09:24:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729330140000|2024-10-19 09:29:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729330190000|2024-10-19 09:29:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729330300000|2024-10-19 09:31:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729330750000|2024-10-19 09:39:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729330770000|2024-10-19 09:39:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729330780000|2024-10-19 09:39:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729331290000|2024-10-19 09:48:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729331340000|2024-10-19 09:49:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729331360000|2024-10-19 09:49:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729331390000|2024-10-19 09:49:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729332000000|2024-10-19 10:00:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729332550000|2024-10-19 10:09:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729332680000|2024-10-19 10:11:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729332690000|2024-10-19 10:11:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1729332700000|2024-10-19 10:11:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729333030000|2024-10-19 10:17:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729333040000|2024-10-19 10:17:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729333220000|2024-10-19 10:20:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729333270000|2024-10-19 10:21:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729335980000|2024-10-19 11:06:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729336010000|2024-10-19 11:06:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729336060000|2024-10-19 11:07:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729336070000|2024-10-19 11:07:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729336450000|2024-10-19 11:14:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729336460000|2024-10-19 11:14:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729336620000|2024-10-19 11:17:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729336650000|2024-10-19 11:17:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729336790000|2024-10-19 11:19:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729336930000|2024-10-19 11:22:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729336940000|2024-10-19 11:22:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729337230000|2024-10-19 11:27:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729337270000|2024-10-19 11:27:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729337530000|2024-10-19 11:32:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729337640000|2024-10-19 11:34:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729337660000|2024-10-19 11:34:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729337720000|2024-10-19 11:35:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729337750000|2024-10-19 11:35:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729337880000|2024-10-19 11:38:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729337890000|2024-10-19 11:38:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729337980000|2024-10-19 11:39:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729338000000|2024-10-19 11:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729338010000|2024-10-19 11:40:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729338130000|2024-10-19 11:42:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729338400000|2024-10-19 11:46:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729338420000|2024-10-19 11:47:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729338510000|2024-10-19 11:48:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729338770000|2024-10-19 11:52:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1729339180000|2024-10-19 11:59:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729339320000|2024-10-19 12:02:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729339360000|2024-10-19 12:02:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729339380000|2024-10-19 12:03:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729339420000|2024-10-19 12:03:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729339430000|2024-10-19 12:03:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729339440000|2024-10-19 12:04:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1729339470000|2024-10-19 12:04:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1729339490000|2024-10-19 12:04:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1729339500000|2024-10-19 12:05:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729339510000|2024-10-19 12:05:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1729339750000|2024-10-19 12:09:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729339760000|2024-10-19 12:09:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729340250000|2024-10-19 12:17:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729340600000|2024-10-19 12:23:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1729340610000|2024-10-19 12:23:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729340620000|2024-10-19 12:23:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1729340630000|2024-10-19 12:23:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1729340650000|2024-10-19 12:24:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1729340660000|2024-10-19 12:24:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729340670000|2024-10-19 12:24:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729340940000|2024-10-19 12:29:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729340950000|2024-10-19 12:29:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729340960000|2024-10-19 12:29:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729340970000|2024-10-19 12:29:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729340980000|2024-10-19 12:29:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729340990000|2024-10-19 12:29:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729341000000|2024-10-19 12:30:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729341010000|2024-10-19 12:30:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729341020000|2024-10-19 12:30:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729341030000|2024-10-19 12:30:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729341040000|2024-10-19 12:30:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729341050000|2024-10-19 12:30:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729341060000|2024-10-19 12:31:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729341070000|2024-10-19 12:31:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729341080000|2024-10-19 12:31:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729341090000|2024-10-19 12:31:30|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729341100000|2024-10-19 12:31:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729341110000|2024-10-19 12:31:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729341120000|2024-10-19 12:32:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729341130000|2024-10-19 12:32:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729341140000|2024-10-19 12:32:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729341150000|2024-10-19 12:32:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729341160000|2024-10-19 12:32:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729341170000|2024-10-19 12:32:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1729341210000|2024-10-19 12:33:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729341370000|2024-10-19 12:36:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729341380000|2024-10-19 12:36:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729341390000|2024-10-19 12:36:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729341400000|2024-10-19 12:36:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729341410000|2024-10-19 12:36:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1729341420000|2024-10-19 12:37:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1729341430000|2024-10-19 12:37:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1729341440000|2024-10-19 12:37:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729341450000|2024-10-19 12:37:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1729341470000|2024-10-19 12:37:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729341480000|2024-10-19 12:38:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1729341490000|2024-10-19 12:38:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1729341500000|2024-10-19 12:38:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1729341520000|2024-10-19 12:38:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729341600000|2024-10-19 12:40:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729341610000|2024-10-19 12:40:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729341620000|2024-10-19 12:40:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729341650000|2024-10-19 12:40:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729341660000|2024-10-19 12:41:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1729341670000|2024-10-19 12:41:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729342100000|2024-10-19 12:48:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1729342120000|2024-10-19 12:48:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729343050000|2024-10-19 13:04:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729343060000|2024-10-19 13:04:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729343070000|2024-10-19 13:04:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729343380000|2024-10-19 13:09:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729343390000|2024-10-19 13:09:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729343860000|2024-10-19 13:17:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729343900000|2024-10-19 13:18:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729344160000|2024-10-19 13:22:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729344170000|2024-10-19 13:22:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729344180000|2024-10-19 13:23:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729344250000|2024-10-19 13:24:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729344270000|2024-10-19 13:24:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729344280000|2024-10-19 13:24:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1729344300000|2024-10-19 13:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729344310000|2024-10-19 13:25:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729344320000|2024-10-19 13:25:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1729344330000|2024-10-19 13:25:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1729344610000|2024-10-19 13:30:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1729344620000|2024-10-19 13:30:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729344640000|2024-10-19 13:30:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729344750000|2024-10-19 13:32:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1729344760000|2024-10-19 13:32:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1729344810000|2024-10-19 13:33:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1729344850000|2024-10-19 13:34:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729344860000|2024-10-19 13:34:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729344880000|2024-10-19 13:34:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|11
1729344890000|2024-10-19 13:34:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729344990000|2024-10-19 13:36:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729345010000|2024-10-19 13:36:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729345250000|2024-10-19 13:40:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729345260000|2024-10-19 13:41:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729345620000|2024-10-19 13:47:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729345690000|2024-10-19 13:48:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729345750000|2024-10-19 13:49:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729345860000|2024-10-19 13:51:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729346230000|2024-10-19 13:57:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729346530000|2024-10-19 14:02:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729346600000|2024-10-19 14:03:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729346710000|2024-10-19 14:05:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729346890000|2024-10-19 14:08:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729347630000|2024-10-19 14:20:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729347920000|2024-10-19 14:25:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729348270000|2024-10-19 14:31:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729348320000|2024-10-19 14:32:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729348350000|2024-10-19 14:32:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729348380000|2024-10-19 14:33:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1729348450000|2024-10-19 14:34:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729348730000|2024-10-19 14:38:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729348740000|2024-10-19 14:39:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729348750000|2024-10-19 14:39:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729348800000|2024-10-19 14:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729348840000|2024-10-19 14:40:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729348850000|2024-10-19 14:40:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1729348860000|2024-10-19 14:41:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1729349700000|2024-10-19 14:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1729349710000|2024-10-19 14:55:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729349720000|2024-10-19 14:55:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729349730000|2024-10-19 14:55:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1729349740000|2024-10-19 14:55:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729349750000|2024-10-19 14:55:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729349760000|2024-10-19 14:56:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1729349840000|2024-10-19 14:57:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729349920000|2024-10-19 14:58:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729350140000|2024-10-19 15:02:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729350200000|2024-10-19 15:03:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729350210000|2024-10-19 15:03:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729350220000|2024-10-19 15:03:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1729350280000|2024-10-19 15:04:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729350480000|2024-10-19 15:08:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729350690000|2024-10-19 15:11:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729350700000|2024-10-19 15:11:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1729350710000|2024-10-19 15:11:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1729350720000|2024-10-19 15:12:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|10
1729350730000|2024-10-19 15:12:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729350740000|2024-10-19 15:12:20|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1729351380000|2024-10-19 15:23:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729351470000|2024-10-19 15:24:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729351480000|2024-10-19 15:24:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729351560000|2024-10-19 15:26:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1729351570000|2024-10-19 15:26:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1729351580000|2024-10-19 15:26:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729351800000|2024-10-19 15:30:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729352100000|2024-10-19 15:35:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729352120000|2024-10-19 15:35:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729352290000|2024-10-19 15:38:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1729352330000|2024-10-19 15:38:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729352340000|2024-10-19 15:39:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|11
1729352350000|2024-10-19 15:39:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|10
1729352360000|2024-10-19 15:39:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729352370000|2024-10-19 15:39:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729352380000|2024-10-19 15:39:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1729352390000|2024-10-19 15:39:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1729352400000|2024-10-19 15:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729352410000|2024-10-19 15:40:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1729352420000|2024-10-19 15:40:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1729352430000|2024-10-19 15:40:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729352440000|2024-10-19 15:40:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729352490000|2024-10-19 15:41:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729352500000|2024-10-19 15:41:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|10
1729352510000|2024-10-19 15:41:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729352570000|2024-10-19 15:42:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729352590000|2024-10-19 15:43:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1729352600000|2024-10-19 15:43:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1729352610000|2024-10-19 15:43:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1729352620000|2024-10-19 15:43:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729352640000|2024-10-19 15:44:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729352650000|2024-10-19 15:44:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1729352660000|2024-10-19 15:44:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729352670000|2024-10-19 15:44:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729352680000|2024-10-19 15:44:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729352700000|2024-10-19 15:45:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729352760000|2024-10-19 15:46:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729352860000|2024-10-19 15:47:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729352870000|2024-10-19 15:47:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|17
1729352880000|2024-10-19 15:48:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729352900000|2024-10-19 15:48:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729352910000|2024-10-19 15:48:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1729352930000|2024-10-19 15:48:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1729352940000|2024-10-19 15:49:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1729352980000|2024-10-19 15:49:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729353100000|2024-10-19 15:51:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729353110000|2024-10-19 15:51:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729353120000|2024-10-19 15:52:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729353130000|2024-10-19 15:52:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1729353140000|2024-10-19 15:52:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729353150000|2024-10-19 15:52:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1729353160000|2024-10-19 15:52:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729353170000|2024-10-19 15:52:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729353180000|2024-10-19 15:53:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1729353190000|2024-10-19 15:53:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1729353200000|2024-10-19 15:53:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729353210000|2024-10-19 15:53:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1729353220000|2024-10-19 15:53:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1729353250000|2024-10-19 15:54:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729353300000|2024-10-19 15:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729353310000|2024-10-19 15:55:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729353330000|2024-10-19 15:55:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729353350000|2024-10-19 15:55:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729353360000|2024-10-19 15:56:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729353380000|2024-10-19 15:56:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1729353410000|2024-10-19 15:56:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729353420000|2024-10-19 15:57:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729353440000|2024-10-19 15:57:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729353450000|2024-10-19 15:57:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1729353460000|2024-10-19 15:57:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1729353470000|2024-10-19 15:57:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|14
1729353500000|2024-10-19 15:58:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1729353510000|2024-10-19 15:58:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1729353520000|2024-10-19 15:58:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729353650000|2024-10-19 16:00:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|18
1729353660000|2024-10-19 16:01:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1729353670000|2024-10-19 16:01:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729353690000|2024-10-19 16:01:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729353820000|2024-10-19 16:03:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729354230000|2024-10-19 16:10:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729354440000|2024-10-19 16:14:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729354460000|2024-10-19 16:14:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729354560000|2024-10-19 16:16:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729354590000|2024-10-19 16:16:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729354620000|2024-10-19 16:17:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729354800000|2024-10-19 16:20:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1729354940000|2024-10-19 16:22:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729354970000|2024-10-19 16:22:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729354980000|2024-10-19 16:23:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729355190000|2024-10-19 16:26:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729355320000|2024-10-19 16:28:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729355460000|2024-10-19 16:31:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729355520000|2024-10-19 16:32:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729355580000|2024-10-19 16:33:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729355690000|2024-10-19 16:34:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729355710000|2024-10-19 16:35:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729355720000|2024-10-19 16:35:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729355750000|2024-10-19 16:35:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729355770000|2024-10-19 16:36:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729355780000|2024-10-19 16:36:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729355940000|2024-10-19 16:39:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729355980000|2024-10-19 16:39:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729356580000|2024-10-19 16:49:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729356700000|2024-10-19 16:51:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729357100000|2024-10-19 16:58:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729357370000|2024-10-19 17:02:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729357840000|2024-10-19 17:10:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729358150000|2024-10-19 17:15:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729359330000|2024-10-19 17:35:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729360150000|2024-10-19 17:49:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729360890000|2024-10-19 18:01:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729360980000|2024-10-19 18:03:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729361030000|2024-10-19 18:03:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729361160000|2024-10-19 18:06:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729361250000|2024-10-19 18:07:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729361280000|2024-10-19 18:08:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729361350000|2024-10-19 18:09:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729361410000|2024-10-19 18:10:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729361550000|2024-10-19 18:12:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729361790000|2024-10-19 18:16:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729362290000|2024-10-19 18:24:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729362310000|2024-10-19 18:25:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729362330000|2024-10-19 18:25:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729362360000|2024-10-19 18:26:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729362410000|2024-10-19 18:26:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729362790000|2024-10-19 18:33:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729363540000|2024-10-19 18:45:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729363630000|2024-10-19 18:47:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729363920000|2024-10-19 18:52:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729364210000|2024-10-19 18:56:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729364580000|2024-10-19 19:03:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729364880000|2024-10-19 19:08:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729365110000|2024-10-19 19:11:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729365340000|2024-10-19 19:15:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729365840000|2024-10-19 19:24:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729365850000|2024-10-19 19:24:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729366280000|2024-10-19 19:31:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729366330000|2024-10-19 19:32:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729366550000|2024-10-19 19:35:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729366840000|2024-10-19 19:40:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729366960000|2024-10-19 19:42:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729367370000|2024-10-19 19:49:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729367450000|2024-10-19 19:50:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729367490000|2024-10-19 19:51:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1729367500000|2024-10-19 19:51:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729367510000|2024-10-19 19:51:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729367520000|2024-10-19 19:52:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729367530000|2024-10-19 19:52:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729367540000|2024-10-19 19:52:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729367550000|2024-10-19 19:52:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|10
1729367560000|2024-10-19 19:52:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1729367570000|2024-10-19 19:52:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1729367580000|2024-10-19 19:53:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1729368010000|2024-10-19 20:00:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729368040000|2024-10-19 20:00:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729368490000|2024-10-19 20:08:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729368670000|2024-10-19 20:11:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729368830000|2024-10-19 20:13:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729369040000|2024-10-19 20:17:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729369060000|2024-10-19 20:17:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729369200000|2024-10-19 20:20:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729369230000|2024-10-19 20:20:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729369250000|2024-10-19 20:20:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729369360000|2024-10-19 20:22:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729369390000|2024-10-19 20:23:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729369640000|2024-10-19 20:27:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729369890000|2024-10-19 20:31:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729370340000|2024-10-19 20:39:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729370400000|2024-10-19 20:40:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729370970000|2024-10-19 20:49:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729371020000|2024-10-19 20:50:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729371130000|2024-10-19 20:52:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729371190000|2024-10-19 20:53:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729371290000|2024-10-19 20:54:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729371510000|2024-10-19 20:58:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729372100000|2024-10-19 21:08:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729372810000|2024-10-19 21:20:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729372940000|2024-10-19 21:22:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729373380000|2024-10-19 21:29:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729375010000|2024-10-19 21:56:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729375030000|2024-10-19 21:57:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729375060000|2024-10-19 21:57:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729375430000|2024-10-19 22:03:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729375440000|2024-10-19 22:04:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729375630000|2024-10-19 22:07:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729376380000|2024-10-19 22:19:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729376420000|2024-10-19 22:20:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729376440000|2024-10-19 22:20:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729376530000|2024-10-19 22:22:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729376540000|2024-10-19 22:22:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729376590000|2024-10-19 22:23:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729376790000|2024-10-19 22:26:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729377200000|2024-10-19 22:33:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729377610000|2024-10-19 22:40:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729377620000|2024-10-19 22:40:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729377800000|2024-10-19 22:43:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729377910000|2024-10-19 22:45:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729378070000|2024-10-19 22:47:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729378120000|2024-10-19 22:48:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729378130000|2024-10-19 22:48:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729378730000|2024-10-19 22:58:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1729379110000|2024-10-19 23:05:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729379190000|2024-10-19 23:06:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729380330000|2024-10-19 23:25:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1729380550000|2024-10-19 23:29:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729380930000|2024-10-19 23:35:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729381310000|2024-10-19 23:41:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729381420000|2024-10-19 23:43:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729381510000|2024-10-19 23:45:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729381520000|2024-10-19 23:45:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729381580000|2024-10-19 23:46:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729381590000|2024-10-19 23:46:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729381850000|2024-10-19 23:50:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729381860000|2024-10-19 23:51:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729381920000|2024-10-19 23:52:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729382200000|2024-10-19 23:56:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729382340000|2024-10-19 23:59:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729382370000|2024-10-19 23:59:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729382400000|2024-10-20 00:00:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729382480000|2024-10-20 00:01:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729382570000|2024-10-20 00:02:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729382930000|2024-10-20 00:08:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729382950000|2024-10-20 00:09:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729383540000|2024-10-20 00:19:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729383780000|2024-10-20 00:23:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729383870000|2024-10-20 00:24:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729384030000|2024-10-20 00:27:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729384460000|2024-10-20 00:34:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729384510000|2024-10-20 00:35:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729384520000|2024-10-20 00:35:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729384560000|2024-10-20 00:36:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729384570000|2024-10-20 00:36:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729384630000|2024-10-20 00:37:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729384770000|2024-10-20 00:39:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729384840000|2024-10-20 00:40:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729385060000|2024-10-20 00:44:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729385430000|2024-10-20 00:50:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729385540000|2024-10-20 00:52:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729386030000|2024-10-20 01:00:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729386370000|2024-10-20 01:06:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729386420000|2024-10-20 01:07:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729386620000|2024-10-20 01:10:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729386740000|2024-10-20 01:12:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729386880000|2024-10-20 01:14:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729387260000|2024-10-20 01:21:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729387450000|2024-10-20 01:24:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729387700000|2024-10-20 01:28:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729387830000|2024-10-20 01:30:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729389080000|2024-10-20 01:51:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729389230000|2024-10-20 01:53:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729389300000|2024-10-20 01:55:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729390010000|2024-10-20 02:06:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729390180000|2024-10-20 02:09:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729390190000|2024-10-20 02:09:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729390310000|2024-10-20 02:11:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729390570000|2024-10-20 02:16:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729390590000|2024-10-20 02:16:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729390970000|2024-10-20 02:22:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729391020000|2024-10-20 02:23:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729391170000|2024-10-20 02:26:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729391460000|2024-10-20 02:31:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729391480000|2024-10-20 02:31:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729391780000|2024-10-20 02:36:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729392030000|2024-10-20 02:40:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729392390000|2024-10-20 02:46:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729392410000|2024-10-20 02:46:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729393330000|2024-10-20 03:02:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729393740000|2024-10-20 03:09:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729393790000|2024-10-20 03:09:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1729393990000|2024-10-20 03:13:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729394490000|2024-10-20 03:21:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729394630000|2024-10-20 03:23:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729394640000|2024-10-20 03:24:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729394890000|2024-10-20 03:28:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729395950000|2024-10-20 03:45:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729396070000|2024-10-20 03:47:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729396490000|2024-10-20 03:54:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729396720000|2024-10-20 03:58:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729396750000|2024-10-20 03:59:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729396810000|2024-10-20 04:00:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729397330000|2024-10-20 04:08:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729397370000|2024-10-20 04:09:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729397390000|2024-10-20 04:09:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729397440000|2024-10-20 04:10:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729397870000|2024-10-20 04:17:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729397880000|2024-10-20 04:18:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729397930000|2024-10-20 04:18:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729398090000|2024-10-20 04:21:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729398540000|2024-10-20 04:29:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729398870000|2024-10-20 04:34:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729398960000|2024-10-20 04:36:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729399030000|2024-10-20 04:37:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729399250000|2024-10-20 04:40:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|11
1729399470000|2024-10-20 04:44:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729399500000|2024-10-20 04:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729399560000|2024-10-20 04:46:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729399600000|2024-10-20 04:46:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729399660000|2024-10-20 04:47:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729399710000|2024-10-20 04:48:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729400280000|2024-10-20 04:58:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729400380000|2024-10-20 04:59:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729400400000|2024-10-20 05:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729400560000|2024-10-20 05:02:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729400580000|2024-10-20 05:03:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729400610000|2024-10-20 05:03:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729400660000|2024-10-20 05:04:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729400710000|2024-10-20 05:05:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729400860000|2024-10-20 05:07:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729400930000|2024-10-20 05:08:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729400960000|2024-10-20 05:09:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729401000000|2024-10-20 05:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729401060000|2024-10-20 05:11:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729401200000|2024-10-20 05:13:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729401270000|2024-10-20 05:14:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729401310000|2024-10-20 05:15:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729401370000|2024-10-20 05:16:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729401400000|2024-10-20 05:16:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729401440000|2024-10-20 05:17:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729401720000|2024-10-20 05:22:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729401840000|2024-10-20 05:24:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729401850000|2024-10-20 05:24:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729402610000|2024-10-20 05:36:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729402620000|2024-10-20 05:37:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729403790000|2024-10-20 05:56:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729404020000|2024-10-20 06:00:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729404360000|2024-10-20 06:06:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729404840000|2024-10-20 06:14:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729404950000|2024-10-20 06:15:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729405280000|2024-10-20 06:21:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729405310000|2024-10-20 06:21:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729405740000|2024-10-20 06:29:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729405800000|2024-10-20 06:30:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729405940000|2024-10-20 06:32:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729405980000|2024-10-20 06:33:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729406470000|2024-10-20 06:41:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729406630000|2024-10-20 06:43:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729406730000|2024-10-20 06:45:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729407450000|2024-10-20 06:57:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729407530000|2024-10-20 06:58:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729407540000|2024-10-20 06:59:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729407700000|2024-10-20 07:01:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729408160000|2024-10-20 07:09:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729408170000|2024-10-20 07:09:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729408190000|2024-10-20 07:09:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729408370000|2024-10-20 07:12:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729409640000|2024-10-20 07:34:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729409780000|2024-10-20 07:36:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729409840000|2024-10-20 07:37:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729410720000|2024-10-20 07:52:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729410770000|2024-10-20 07:52:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729411300000|2024-10-20 08:01:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729411390000|2024-10-20 08:03:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729411400000|2024-10-20 08:03:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729411590000|2024-10-20 08:06:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729412460000|2024-10-20 08:21:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729413100000|2024-10-20 08:31:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729413190000|2024-10-20 08:33:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729413240000|2024-10-20 08:34:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729413250000|2024-10-20 08:34:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1729413650000|2024-10-20 08:40:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729413700000|2024-10-20 08:41:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729413930000|2024-10-20 08:45:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729413950000|2024-10-20 08:45:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729413960000|2024-10-20 08:46:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729414020000|2024-10-20 08:47:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729414200000|2024-10-20 08:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729414260000|2024-10-20 08:51:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729414410000|2024-10-20 08:53:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729414450000|2024-10-20 08:54:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729414710000|2024-10-20 08:58:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729414790000|2024-10-20 08:59:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729414890000|2024-10-20 09:01:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729414920000|2024-10-20 09:02:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729415170000|2024-10-20 09:06:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729415200000|2024-10-20 09:06:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729415210000|2024-10-20 09:06:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729415510000|2024-10-20 09:11:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729416320000|2024-10-20 09:25:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729416710000|2024-10-20 09:31:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729416720000|2024-10-20 09:32:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729416890000|2024-10-20 09:34:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1729416940000|2024-10-20 09:35:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729417150000|2024-10-20 09:39:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729417200000|2024-10-20 09:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729417280000|2024-10-20 09:41:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729417290000|2024-10-20 09:41:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729417460000|2024-10-20 09:44:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729417470000|2024-10-20 09:44:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729417820000|2024-10-20 09:50:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729418230000|2024-10-20 09:57:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729418240000|2024-10-20 09:57:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729418350000|2024-10-20 09:59:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729418360000|2024-10-20 09:59:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729418410000|2024-10-20 10:00:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729418440000|2024-10-20 10:00:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729418510000|2024-10-20 10:01:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729418540000|2024-10-20 10:02:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729418620000|2024-10-20 10:03:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729418650000|2024-10-20 10:04:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729418660000|2024-10-20 10:04:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729418890000|2024-10-20 10:08:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729418990000|2024-10-20 10:09:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729419070000|2024-10-20 10:11:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729419160000|2024-10-20 10:12:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729419180000|2024-10-20 10:13:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729419450000|2024-10-20 10:17:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729419480000|2024-10-20 10:18:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729419510000|2024-10-20 10:18:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729419860000|2024-10-20 10:24:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729420410000|2024-10-20 10:33:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729420480000|2024-10-20 10:34:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729420510000|2024-10-20 10:35:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729420550000|2024-10-20 10:35:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729420560000|2024-10-20 10:36:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729420570000|2024-10-20 10:36:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729420580000|2024-10-20 10:36:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729420600000|2024-10-20 10:36:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729420640000|2024-10-20 10:37:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729420700000|2024-10-20 10:38:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729420730000|2024-10-20 10:38:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729420760000|2024-10-20 10:39:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729420770000|2024-10-20 10:39:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729420780000|2024-10-20 10:39:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729420790000|2024-10-20 10:39:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729420800000|2024-10-20 10:40:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1729420810000|2024-10-20 10:40:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1729420910000|2024-10-20 10:41:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729420940000|2024-10-20 10:42:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729421010000|2024-10-20 10:43:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729421020000|2024-10-20 10:43:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729421040000|2024-10-20 10:44:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729421070000|2024-10-20 10:44:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729421080000|2024-10-20 10:44:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729421100000|2024-10-20 10:45:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729421120000|2024-10-20 10:45:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729421170000|2024-10-20 10:46:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729421180000|2024-10-20 10:46:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729421220000|2024-10-20 10:47:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729421240000|2024-10-20 10:47:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729421250000|2024-10-20 10:47:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729421280000|2024-10-20 10:48:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1729421320000|2024-10-20 10:48:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729421330000|2024-10-20 10:48:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1729421370000|2024-10-20 10:49:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729421500000|2024-10-20 10:51:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729421510000|2024-10-20 10:51:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729421530000|2024-10-20 10:52:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729421580000|2024-10-20 10:53:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729421590000|2024-10-20 10:53:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729421620000|2024-10-20 10:53:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729421630000|2024-10-20 10:53:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729421700000|2024-10-20 10:55:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729422060000|2024-10-20 11:01:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729422080000|2024-10-20 11:01:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729422190000|2024-10-20 11:03:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729422310000|2024-10-20 11:05:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729422600000|2024-10-20 11:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729422680000|2024-10-20 11:11:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729422710000|2024-10-20 11:11:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729423040000|2024-10-20 11:17:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729423560000|2024-10-20 11:26:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729424090000|2024-10-20 11:34:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729424350000|2024-10-20 11:39:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729424410000|2024-10-20 11:40:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729424590000|2024-10-20 11:43:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729425180000|2024-10-20 11:53:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729425240000|2024-10-20 11:54:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729425610000|2024-10-20 12:00:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729425630000|2024-10-20 12:00:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729425640000|2024-10-20 12:00:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729425740000|2024-10-20 12:02:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729425760000|2024-10-20 12:02:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729425790000|2024-10-20 12:03:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729425950000|2024-10-20 12:05:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729426100000|2024-10-20 12:08:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729426220000|2024-10-20 12:10:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729426290000|2024-10-20 12:11:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729426600000|2024-10-20 12:16:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729426690000|2024-10-20 12:18:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729426830000|2024-10-20 12:20:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729426900000|2024-10-20 12:21:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729426930000|2024-10-20 12:22:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729427750000|2024-10-20 12:35:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729427780000|2024-10-20 12:36:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729428180000|2024-10-20 12:43:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729428290000|2024-10-20 12:44:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729428310000|2024-10-20 12:45:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729428340000|2024-10-20 12:45:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729428620000|2024-10-20 12:50:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729428630000|2024-10-20 12:50:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729428790000|2024-10-20 12:53:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729428890000|2024-10-20 12:54:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729428970000|2024-10-20 12:56:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729429110000|2024-10-20 12:58:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729429120000|2024-10-20 12:58:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729429140000|2024-10-20 12:59:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729429270000|2024-10-20 13:01:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729429360000|2024-10-20 13:02:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729429370000|2024-10-20 13:02:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729429410000|2024-10-20 13:03:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729429440000|2024-10-20 13:04:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729429470000|2024-10-20 13:04:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729429490000|2024-10-20 13:04:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729429510000|2024-10-20 13:05:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729429990000|2024-10-20 13:13:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729430160000|2024-10-20 13:16:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729430170000|2024-10-20 13:16:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729430190000|2024-10-20 13:16:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729430290000|2024-10-20 13:18:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729430330000|2024-10-20 13:18:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729430370000|2024-10-20 13:19:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729430450000|2024-10-20 13:20:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729430460000|2024-10-20 13:21:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729430470000|2024-10-20 13:21:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729430480000|2024-10-20 13:21:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729430490000|2024-10-20 13:21:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729430680000|2024-10-20 13:24:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729430700000|2024-10-20 13:25:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1729430710000|2024-10-20 13:25:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1729430720000|2024-10-20 13:25:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1729430820000|2024-10-20 13:27:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729430830000|2024-10-20 13:27:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729431140000|2024-10-20 13:32:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729431200000|2024-10-20 13:33:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729431220000|2024-10-20 13:33:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729431390000|2024-10-20 13:36:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729431420000|2024-10-20 13:37:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729431470000|2024-10-20 13:37:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729431510000|2024-10-20 13:38:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729431570000|2024-10-20 13:39:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729431600000|2024-10-20 13:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729431660000|2024-10-20 13:41:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729431700000|2024-10-20 13:41:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729431760000|2024-10-20 13:42:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729431780000|2024-10-20 13:43:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729432040000|2024-10-20 13:47:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729432710000|2024-10-20 13:58:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729432790000|2024-10-20 13:59:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729432820000|2024-10-20 14:00:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1729432850000|2024-10-20 14:00:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729432870000|2024-10-20 14:01:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729432980000|2024-10-20 14:03:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729433030000|2024-10-20 14:03:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729433040000|2024-10-20 14:04:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729433080000|2024-10-20 14:04:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729433120000|2024-10-20 14:05:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729433170000|2024-10-20 14:06:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729433250000|2024-10-20 14:07:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729433360000|2024-10-20 14:09:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729433530000|2024-10-20 14:12:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729433780000|2024-10-20 14:16:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729433970000|2024-10-20 14:19:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729434020000|2024-10-20 14:20:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729434030000|2024-10-20 14:20:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729434060000|2024-10-20 14:21:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729434150000|2024-10-20 14:22:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729434160000|2024-10-20 14:22:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729434200000|2024-10-20 14:23:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729434260000|2024-10-20 14:24:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729434390000|2024-10-20 14:26:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729434480000|2024-10-20 14:28:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729434510000|2024-10-20 14:28:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729434540000|2024-10-20 14:29:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729434740000|2024-10-20 14:32:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729434770000|2024-10-20 14:32:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729434870000|2024-10-20 14:34:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729434890000|2024-10-20 14:34:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729434900000|2024-10-20 14:35:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729434910000|2024-10-20 14:35:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729434920000|2024-10-20 14:35:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729435920000|2024-10-20 14:52:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729435940000|2024-10-20 14:52:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729435980000|2024-10-20 14:53:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729436150000|2024-10-20 14:55:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729436560000|2024-10-20 15:02:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729436690000|2024-10-20 15:04:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729436770000|2024-10-20 15:06:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729436830000|2024-10-20 15:07:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729436930000|2024-10-20 15:08:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729437030000|2024-10-20 15:10:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729437350000|2024-10-20 15:15:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729437560000|2024-10-20 15:19:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729437610000|2024-10-20 15:20:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729437620000|2024-10-20 15:20:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729437630000|2024-10-20 15:20:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729437660000|2024-10-20 15:21:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729437670000|2024-10-20 15:21:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1729437700000|2024-10-20 15:21:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729437720000|2024-10-20 15:22:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729437740000|2024-10-20 15:22:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729437770000|2024-10-20 15:22:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729437790000|2024-10-20 15:23:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729437860000|2024-10-20 15:24:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729437870000|2024-10-20 15:24:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729437880000|2024-10-20 15:24:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729437920000|2024-10-20 15:25:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729437930000|2024-10-20 15:25:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729438000000|2024-10-20 15:26:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729438010000|2024-10-20 15:26:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729438030000|2024-10-20 15:27:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729438250000|2024-10-20 15:30:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729438270000|2024-10-20 15:31:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729438290000|2024-10-20 15:31:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729438300000|2024-10-20 15:31:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729438310000|2024-10-20 15:31:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729438320000|2024-10-20 15:32:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729438340000|2024-10-20 15:32:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729438350000|2024-10-20 15:32:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729438380000|2024-10-20 15:33:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729438410000|2024-10-20 15:33:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729438420000|2024-10-20 15:33:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729438570000|2024-10-20 15:36:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729438580000|2024-10-20 15:36:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729438640000|2024-10-20 15:37:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729438680000|2024-10-20 15:38:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729438880000|2024-10-20 15:41:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729438890000|2024-10-20 15:41:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729439000000|2024-10-20 15:43:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729439020000|2024-10-20 15:43:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729439450000|2024-10-20 15:50:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729439550000|2024-10-20 15:52:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729439620000|2024-10-20 15:53:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729439850000|2024-10-20 15:57:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729439990000|2024-10-20 15:59:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729440010000|2024-10-20 16:00:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729440130000|2024-10-20 16:02:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729440140000|2024-10-20 16:02:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729440180000|2024-10-20 16:03:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729440200000|2024-10-20 16:03:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729440370000|2024-10-20 16:06:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729440430000|2024-10-20 16:07:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729440560000|2024-10-20 16:09:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729440570000|2024-10-20 16:09:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1729440750000|2024-10-20 16:12:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729440760000|2024-10-20 16:12:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729440960000|2024-10-20 16:16:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729441000000|2024-10-20 16:16:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729441140000|2024-10-20 16:19:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729441260000|2024-10-20 16:21:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729441320000|2024-10-20 16:22:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729441350000|2024-10-20 16:22:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729442790000|2024-10-20 16:46:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729443060000|2024-10-20 16:51:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729443120000|2024-10-20 16:52:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729443190000|2024-10-20 16:53:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729443250000|2024-10-20 16:54:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729443300000|2024-10-20 16:55:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729443370000|2024-10-20 16:56:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729443850000|2024-10-20 17:04:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729444360000|2024-10-20 17:12:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729444380000|2024-10-20 17:13:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729444870000|2024-10-20 17:21:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729444960000|2024-10-20 17:22:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729445190000|2024-10-20 17:26:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729445370000|2024-10-20 17:29:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729445610000|2024-10-20 17:33:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729445650000|2024-10-20 17:34:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729445660000|2024-10-20 17:34:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729445670000|2024-10-20 17:34:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729445680000|2024-10-20 17:34:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729445710000|2024-10-20 17:35:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729446080000|2024-10-20 17:41:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729446790000|2024-10-20 17:53:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729446830000|2024-10-20 17:53:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729446850000|2024-10-20 17:54:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729447190000|2024-10-20 17:59:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729447200000|2024-10-20 18:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729447430000|2024-10-20 18:03:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729447440000|2024-10-20 18:04:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729447670000|2024-10-20 18:07:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729447710000|2024-10-20 18:08:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729447810000|2024-10-20 18:10:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729447890000|2024-10-20 18:11:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729448020000|2024-10-20 18:13:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729448140000|2024-10-20 18:15:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729448190000|2024-10-20 18:16:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729448290000|2024-10-20 18:18:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729448560000|2024-10-20 18:22:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729448610000|2024-10-20 18:23:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729448650000|2024-10-20 18:24:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729449040000|2024-10-20 18:30:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729449260000|2024-10-20 18:34:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729449770000|2024-10-20 18:42:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729449960000|2024-10-20 18:46:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729450080000|2024-10-20 18:48:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729450800000|2024-10-20 19:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729451750000|2024-10-20 19:15:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729452350000|2024-10-20 19:25:50|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1729452600000|2024-10-20 19:30:00|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1729452620000|2024-10-20 19:30:20|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1729452650000|2024-10-20 19:30:50|9.75|9.5|9.75|9.5|9.75|9.5|9.74|9.49|3
1729453040000|2024-10-20 19:37:20|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1729453110000|2024-10-20 19:38:30|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1729453230000|2024-10-20 19:40:30|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1729453250000|2024-10-20 19:40:50|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1729453280000|2024-10-20 19:41:20|9.76|9.51|9.75|9.5|9.76|9.51|9.75|9.5|2
1729453420000|2024-10-20 19:43:40|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1729453550000|2024-10-20 19:45:50|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1729453580000|2024-10-20 19:46:20|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1729453640000|2024-10-20 19:47:20|9.75|9.5|9.76|9.51|9.76|9.51|9.75|9.5|2
1729453720000|2024-10-20 19:48:40|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1729453740000|2024-10-20 19:49:00|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1729454900000|2024-10-20 20:08:20|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1729455000000|2024-10-20 20:10:00|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1729455400000|2024-10-20 20:16:40|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1729455630000|2024-10-20 20:20:30|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1729456110000|2024-10-20 20:28:30|9.79|9.54|9.79|9.54|9.79|9.54|9.79|9.54|1
1729456820000|2024-10-20 20:40:20|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1729456830000|2024-10-20 20:40:30|9.79|9.54|9.79|9.54|9.79|9.54|9.78|9.53|3
1729457080000|2024-10-20 20:44:40|9.8|9.55|9.8|9.55|9.8|9.55|9.8|9.55|1
1729457950000|2024-10-20 20:59:10|9.79|9.54|9.79|9.54|9.79|9.54|9.79|9.54|1
1729458000000|2024-10-20 21:00:00|9.8|9.55|9.8|9.55|9.8|9.55|9.8|9.55|1
1729458040000|2024-10-20 21:00:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729458120000|2024-10-20 21:02:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729458160000|2024-10-20 21:02:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729458270000|2024-10-20 21:04:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729458330000|2024-10-20 21:05:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729458510000|2024-10-20 21:08:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729458550000|2024-10-20 21:09:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729458570000|2024-10-20 21:09:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729458920000|2024-10-20 21:15:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729459570000|2024-10-20 21:26:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729459590000|2024-10-20 21:26:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729459770000|2024-10-20 21:29:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729459780000|2024-10-20 21:29:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729459990000|2024-10-20 21:33:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729460270000|2024-10-20 21:37:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729460360000|2024-10-20 21:39:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729460400000|2024-10-20 21:40:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729460600000|2024-10-20 21:43:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729461140000|2024-10-20 21:52:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729461290000|2024-10-20 21:54:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729461340000|2024-10-20 21:55:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729461620000|2024-10-20 22:00:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729461670000|2024-10-20 22:01:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729461750000|2024-10-20 22:02:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729461800000|2024-10-20 22:03:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729461840000|2024-10-20 22:04:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729461870000|2024-10-20 22:04:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729461890000|2024-10-20 22:04:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729461900000|2024-10-20 22:05:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729461910000|2024-10-20 22:05:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729461940000|2024-10-20 22:05:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729461950000|2024-10-20 22:05:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729462110000|2024-10-20 22:08:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729462170000|2024-10-20 22:09:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729462210000|2024-10-20 22:10:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729462260000|2024-10-20 22:11:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729462310000|2024-10-20 22:11:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729462340000|2024-10-20 22:12:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729462370000|2024-10-20 22:12:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729462380000|2024-10-20 22:13:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729462420000|2024-10-20 22:13:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729462440000|2024-10-20 22:14:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729462500000|2024-10-20 22:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729462560000|2024-10-20 22:16:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729462580000|2024-10-20 22:16:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729462590000|2024-10-20 22:16:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729462630000|2024-10-20 22:17:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729462650000|2024-10-20 22:17:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729462660000|2024-10-20 22:17:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729462740000|2024-10-20 22:19:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729462810000|2024-10-20 22:20:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729462850000|2024-10-20 22:20:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729462860000|2024-10-20 22:21:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729462930000|2024-10-20 22:22:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729462960000|2024-10-20 22:22:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729463240000|2024-10-20 22:27:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729463270000|2024-10-20 22:27:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729463430000|2024-10-20 22:30:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729463500000|2024-10-20 22:31:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729463530000|2024-10-20 22:32:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729463630000|2024-10-20 22:33:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729463830000|2024-10-20 22:37:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729463880000|2024-10-20 22:38:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729464200000|2024-10-20 22:43:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729464210000|2024-10-20 22:43:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729464220000|2024-10-20 22:43:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729464260000|2024-10-20 22:44:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729464270000|2024-10-20 22:44:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729464280000|2024-10-20 22:44:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729464630000|2024-10-20 22:50:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729464670000|2024-10-20 22:51:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729464780000|2024-10-20 22:53:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729465350000|2024-10-20 23:02:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729465690000|2024-10-20 23:08:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729465700000|2024-10-20 23:08:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729465730000|2024-10-20 23:08:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729465830000|2024-10-20 23:10:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729465950000|2024-10-20 23:12:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729466160000|2024-10-20 23:16:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729466690000|2024-10-20 23:24:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729466820000|2024-10-20 23:27:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729467000000|2024-10-20 23:30:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729467220000|2024-10-20 23:33:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729467470000|2024-10-20 23:37:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1729467480000|2024-10-20 23:38:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729467490000|2024-10-20 23:38:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729467500000|2024-10-20 23:38:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1729467520000|2024-10-20 23:38:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729467530000|2024-10-20 23:38:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|9
1729467540000|2024-10-20 23:39:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1729467550000|2024-10-20 23:39:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729467580000|2024-10-20 23:39:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729467590000|2024-10-20 23:39:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729467610000|2024-10-20 23:40:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729467620000|2024-10-20 23:40:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729467630000|2024-10-20 23:40:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729467640000|2024-10-20 23:40:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729467660000|2024-10-20 23:41:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729467720000|2024-10-20 23:42:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729467760000|2024-10-20 23:42:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729467770000|2024-10-20 23:42:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729467800000|2024-10-20 23:43:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729467860000|2024-10-20 23:44:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|10
1729467870000|2024-10-20 23:44:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729467890000|2024-10-20 23:44:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729467900000|2024-10-20 23:45:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729467910000|2024-10-20 23:45:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729467920000|2024-10-20 23:45:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1729467950000|2024-10-20 23:45:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729467960000|2024-10-20 23:46:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1729467970000|2024-10-20 23:46:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1729468090000|2024-10-20 23:48:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729468100000|2024-10-20 23:48:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729468120000|2024-10-20 23:48:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729468140000|2024-10-20 23:49:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1729468420000|2024-10-20 23:53:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729468430000|2024-10-20 23:53:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1729468440000|2024-10-20 23:54:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|12
1729468450000|2024-10-20 23:54:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1729468520000|2024-10-20 23:55:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729468530000|2024-10-20 23:55:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1729468540000|2024-10-20 23:55:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1729468550000|2024-10-20 23:55:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1729468620000|2024-10-20 23:57:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729468650000|2024-10-20 23:57:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729468670000|2024-10-20 23:57:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729468800000|2024-10-21 00:00:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729468840000|2024-10-21 00:00:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729468860000|2024-10-21 00:01:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729468870000|2024-10-21 00:01:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729468880000|2024-10-21 00:01:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729468890000|2024-10-21 00:01:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729468920000|2024-10-21 00:02:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1729468950000|2024-10-21 00:02:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729468960000|2024-10-21 00:02:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729468970000|2024-10-21 00:02:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729468980000|2024-10-21 00:03:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729469210000|2024-10-21 00:06:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729469220000|2024-10-21 00:07:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1729469230000|2024-10-21 00:07:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729469250000|2024-10-21 00:07:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729469260000|2024-10-21 00:07:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729469270000|2024-10-21 00:07:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1729469280000|2024-10-21 00:08:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729469290000|2024-10-21 00:08:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729469300000|2024-10-21 00:08:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729469310000|2024-10-21 00:08:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729469320000|2024-10-21 00:08:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729469340000|2024-10-21 00:09:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729469660000|2024-10-21 00:14:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729469670000|2024-10-21 00:14:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|10
1729469680000|2024-10-21 00:14:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729469710000|2024-10-21 00:15:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729469770000|2024-10-21 00:16:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1729469780000|2024-10-21 00:16:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1729469790000|2024-10-21 00:16:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729469800000|2024-10-21 00:16:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729469850000|2024-10-21 00:17:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729469860000|2024-10-21 00:17:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1729469870000|2024-10-21 00:17:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729469880000|2024-10-21 00:18:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|10
1729469900000|2024-10-21 00:18:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729469910000|2024-10-21 00:18:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1729469920000|2024-10-21 00:18:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1729469930000|2024-10-21 00:18:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|17
1729469940000|2024-10-21 00:19:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729469950000|2024-10-21 00:19:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729469960000|2024-10-21 00:19:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729469990000|2024-10-21 00:19:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729470000000|2024-10-21 00:20:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729470010000|2024-10-21 00:20:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1729470020000|2024-10-21 00:20:20|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1729470030000|2024-10-21 00:20:30|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1729470040000|2024-10-21 00:20:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1729470050000|2024-10-21 00:20:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|12
1729470060000|2024-10-21 00:21:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729470070000|2024-10-21 00:21:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1729470090000|2024-10-21 00:21:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729470100000|2024-10-21 00:21:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|10
1729470110000|2024-10-21 00:21:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|11
1729470120000|2024-10-21 00:22:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1729470130000|2024-10-21 00:22:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1729470140000|2024-10-21 00:22:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729470150000|2024-10-21 00:22:30|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729470160000|2024-10-21 00:22:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|8
1729470170000|2024-10-21 00:22:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729470260000|2024-10-21 00:24:20|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1729470270000|2024-10-21 00:24:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|8
1729470280000|2024-10-21 00:24:40|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1729470300000|2024-10-21 00:25:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1729470340000|2024-10-21 00:25:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729470350000|2024-10-21 00:25:50|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1729470360000|2024-10-21 00:26:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1729470380000|2024-10-21 00:26:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729470420000|2024-10-21 00:27:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729470430000|2024-10-21 00:27:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729470540000|2024-10-21 00:29:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729470550000|2024-10-21 00:29:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729470580000|2024-10-21 00:29:40|9.75|9.7|9.77|9.72|9.77|9.72|9.75|9.7|3
1729470590000|2024-10-21 00:29:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729470690000|2024-10-21 00:31:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729470730000|2024-10-21 00:32:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729470750000|2024-10-21 00:32:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1729470770000|2024-10-21 00:32:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|11
1729470870000|2024-10-21 00:34:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729470880000|2024-10-21 00:34:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|10
1729470920000|2024-10-21 00:35:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729471130000|2024-10-21 00:38:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|9
1729471140000|2024-10-21 00:39:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729471410000|2024-10-21 00:43:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729471420000|2024-10-21 00:43:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729471590000|2024-10-21 00:46:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729471600000|2024-10-21 00:46:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729471610000|2024-10-21 00:46:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729471620000|2024-10-21 00:47:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729471630000|2024-10-21 00:47:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|15
1729471670000|2024-10-21 00:47:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729471700000|2024-10-21 00:48:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729471710000|2024-10-21 00:48:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729471720000|2024-10-21 00:48:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729471880000|2024-10-21 00:51:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729471970000|2024-10-21 00:52:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729471980000|2024-10-21 00:53:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729471990000|2024-10-21 00:53:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729472170000|2024-10-21 00:56:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729472180000|2024-10-21 00:56:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729472190000|2024-10-21 00:56:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729472290000|2024-10-21 00:58:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729472300000|2024-10-21 00:58:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729472320000|2024-10-21 00:58:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729472330000|2024-10-21 00:58:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729472340000|2024-10-21 00:59:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729472350000|2024-10-21 00:59:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729472360000|2024-10-21 00:59:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729472430000|2024-10-21 01:00:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729472440000|2024-10-21 01:00:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729472480000|2024-10-21 01:01:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1729472550000|2024-10-21 01:02:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729472580000|2024-10-21 01:03:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1729472590000|2024-10-21 01:03:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729472620000|2024-10-21 01:03:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729472630000|2024-10-21 01:03:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729472740000|2024-10-21 01:05:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1729472760000|2024-10-21 01:06:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729472810000|2024-10-21 01:06:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729472840000|2024-10-21 01:07:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729472880000|2024-10-21 01:08:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729472890000|2024-10-21 01:08:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1729472900000|2024-10-21 01:08:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729472940000|2024-10-21 01:09:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729473020000|2024-10-21 01:10:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729473040000|2024-10-21 01:10:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729473050000|2024-10-21 01:10:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729473060000|2024-10-21 01:11:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729473110000|2024-10-21 01:11:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729473120000|2024-10-21 01:12:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729473190000|2024-10-21 01:13:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729473200000|2024-10-21 01:13:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1729473220000|2024-10-21 01:13:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729473250000|2024-10-21 01:14:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729473270000|2024-10-21 01:14:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729473280000|2024-10-21 01:14:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729473290000|2024-10-21 01:14:50|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1729473300000|2024-10-21 01:15:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729473310000|2024-10-21 01:15:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729473450000|2024-10-21 01:17:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729473460000|2024-10-21 01:17:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729473470000|2024-10-21 01:17:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729473480000|2024-10-21 01:18:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729473490000|2024-10-21 01:18:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729473650000|2024-10-21 01:20:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729473690000|2024-10-21 01:21:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729473700000|2024-10-21 01:21:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729473710000|2024-10-21 01:21:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1729473720000|2024-10-21 01:22:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1729473730000|2024-10-21 01:22:10|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729473740000|2024-10-21 01:22:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729473750000|2024-10-21 01:22:30|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1729473760000|2024-10-21 01:22:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729473770000|2024-10-21 01:22:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729473840000|2024-10-21 01:24:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729474290000|2024-10-21 01:31:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|4
1729474300000|2024-10-21 01:31:40|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1729474310000|2024-10-21 01:31:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729474340000|2024-10-21 01:32:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729474350000|2024-10-21 01:32:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729474470000|2024-10-21 01:34:30|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1729474480000|2024-10-21 01:34:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1729474520000|2024-10-21 01:35:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1729474530000|2024-10-21 01:35:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1729474600000|2024-10-21 01:36:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729474620000|2024-10-21 01:37:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729474630000|2024-10-21 01:37:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729474680000|2024-10-21 01:38:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729474690000|2024-10-21 01:38:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729474700000|2024-10-21 01:38:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1729474710000|2024-10-21 01:38:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729474740000|2024-10-21 01:39:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1729474750000|2024-10-21 01:39:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1729474760000|2024-10-21 01:39:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729474770000|2024-10-21 01:39:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1729474790000|2024-10-21 01:39:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729474930000|2024-10-21 01:42:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1729474940000|2024-10-21 01:42:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1729474950000|2024-10-21 01:42:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|10
1729474960000|2024-10-21 01:42:40|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1729475050000|2024-10-21 01:44:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729475060000|2024-10-21 01:44:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1729475070000|2024-10-21 01:44:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729475080000|2024-10-21 01:44:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729475090000|2024-10-21 01:44:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729475100000|2024-10-21 01:45:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729475110000|2024-10-21 01:45:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1729475220000|2024-10-21 01:47:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1729475250000|2024-10-21 01:47:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729475750000|2024-10-21 01:55:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729475820000|2024-10-21 01:57:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729476090000|2024-10-21 02:01:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1729476100000|2024-10-21 02:01:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1729476110000|2024-10-21 02:01:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1729476120000|2024-10-21 02:02:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729476190000|2024-10-21 02:03:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1729476200000|2024-10-21 02:03:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1729476210000|2024-10-21 02:03:30|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1729476220000|2024-10-21 02:03:40|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1729476230000|2024-10-21 02:03:50|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1729476240000|2024-10-21 02:04:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729476290000|2024-10-21 02:04:50|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1729476300000|2024-10-21 02:05:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|11
1729476340000|2024-10-21 02:05:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729476790000|2024-10-21 02:13:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729476840000|2024-10-21 02:14:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729476850000|2024-10-21 02:14:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|10
1729476860000|2024-10-21 02:14:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|10
1729476870000|2024-10-21 02:14:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1729476880000|2024-10-21 02:14:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1729476910000|2024-10-21 02:15:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729476920000|2024-10-21 02:15:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729476930000|2024-10-21 02:15:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729476940000|2024-10-21 02:15:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729476950000|2024-10-21 02:15:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1729476960000|2024-10-21 02:16:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1729476970000|2024-10-21 02:16:10|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1729476980000|2024-10-21 02:16:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1729476990000|2024-10-21 02:16:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1729477000000|2024-10-21 02:16:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729477010000|2024-10-21 02:16:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729477030000|2024-10-21 02:17:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729477100000|2024-10-21 02:18:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729477220000|2024-10-21 02:20:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729477260000|2024-10-21 02:21:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729477290000|2024-10-21 02:21:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729477480000|2024-10-21 02:24:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729477520000|2024-10-21 02:25:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729477570000|2024-10-21 02:26:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729477980000|2024-10-21 02:33:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729478050000|2024-10-21 02:34:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729478100000|2024-10-21 02:35:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729478110000|2024-10-21 02:35:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729478120000|2024-10-21 02:35:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729478170000|2024-10-21 02:36:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729478480000|2024-10-21 02:41:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729478540000|2024-10-21 02:42:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729478570000|2024-10-21 02:42:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729478590000|2024-10-21 02:43:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729478660000|2024-10-21 02:44:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729478740000|2024-10-21 02:45:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729478820000|2024-10-21 02:47:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729478880000|2024-10-21 02:48:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729478900000|2024-10-21 02:48:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729478910000|2024-10-21 02:48:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729478920000|2024-10-21 02:48:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1729478930000|2024-10-21 02:48:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1729478940000|2024-10-21 02:49:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729478950000|2024-10-21 02:49:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729478960000|2024-10-21 02:49:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729478970000|2024-10-21 02:49:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729479010000|2024-10-21 02:50:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1729479020000|2024-10-21 02:50:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729479030000|2024-10-21 02:50:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729479040000|2024-10-21 02:50:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1729479050000|2024-10-21 02:50:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729479150000|2024-10-21 02:52:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729479190000|2024-10-21 02:53:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729479200000|2024-10-21 02:53:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729479210000|2024-10-21 02:53:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729479220000|2024-10-21 02:53:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1729479230000|2024-10-21 02:53:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|10
1729479240000|2024-10-21 02:54:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1729479250000|2024-10-21 02:54:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1729479330000|2024-10-21 02:55:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729479340000|2024-10-21 02:55:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1729479350000|2024-10-21 02:55:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729479420000|2024-10-21 02:57:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1729479430000|2024-10-21 02:57:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1729479440000|2024-10-21 02:57:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729479450000|2024-10-21 02:57:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1729479460000|2024-10-21 02:57:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1729479530000|2024-10-21 02:58:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729479540000|2024-10-21 02:59:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|13
1729479610000|2024-10-21 03:00:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729479620000|2024-10-21 03:00:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1729479630000|2024-10-21 03:00:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729479640000|2024-10-21 03:00:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|14
1729479650000|2024-10-21 03:00:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729479660000|2024-10-21 03:01:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729479670000|2024-10-21 03:01:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729479750000|2024-10-21 03:02:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729479760000|2024-10-21 03:02:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729479780000|2024-10-21 03:03:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729479790000|2024-10-21 03:03:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1729479800000|2024-10-21 03:03:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729479810000|2024-10-21 03:03:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729479820000|2024-10-21 03:03:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1729479830000|2024-10-21 03:03:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729479840000|2024-10-21 03:04:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729479850000|2024-10-21 03:04:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1729479860000|2024-10-21 03:04:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1729480210000|2024-10-21 03:10:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1729480300000|2024-10-21 03:11:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729480380000|2024-10-21 03:13:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729480510000|2024-10-21 03:15:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729480560000|2024-10-21 03:16:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729480620000|2024-10-21 03:17:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729480810000|2024-10-21 03:20:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729480890000|2024-10-21 03:21:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729480900000|2024-10-21 03:21:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729481140000|2024-10-21 03:25:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729481190000|2024-10-21 03:26:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729481400000|2024-10-21 03:30:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729481420000|2024-10-21 03:30:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729481540000|2024-10-21 03:32:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729481550000|2024-10-21 03:32:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729481570000|2024-10-21 03:32:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729481580000|2024-10-21 03:33:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1729481590000|2024-10-21 03:33:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729481900000|2024-10-21 03:38:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729481910000|2024-10-21 03:38:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729481920000|2024-10-21 03:38:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729482190000|2024-10-21 03:43:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729482200000|2024-10-21 03:43:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729482260000|2024-10-21 03:44:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729482370000|2024-10-21 03:46:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1729482750000|2024-10-21 03:52:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729482780000|2024-10-21 03:53:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729483170000|2024-10-21 03:59:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729483200000|2024-10-21 04:00:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729483270000|2024-10-21 04:01:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1729483280000|2024-10-21 04:01:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729483290000|2024-10-21 04:01:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729483440000|2024-10-21 04:04:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729484270000|2024-10-21 04:17:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729484380000|2024-10-21 04:19:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729484750000|2024-10-21 04:25:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729484770000|2024-10-21 04:26:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729484850000|2024-10-21 04:27:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729485190000|2024-10-21 04:33:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729485260000|2024-10-21 04:34:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729485270000|2024-10-21 04:34:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729485300000|2024-10-21 04:35:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729485530000|2024-10-21 04:38:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729485540000|2024-10-21 04:39:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1729485550000|2024-10-21 04:39:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1729485560000|2024-10-21 04:39:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729485570000|2024-10-21 04:39:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729485580000|2024-10-21 04:39:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729485590000|2024-10-21 04:39:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1729485600000|2024-10-21 04:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729485610000|2024-10-21 04:40:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1729485620000|2024-10-21 04:40:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1729485630000|2024-10-21 04:40:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729485650000|2024-10-21 04:40:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729485660000|2024-10-21 04:41:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729485670000|2024-10-21 04:41:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729485680000|2024-10-21 04:41:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729486050000|2024-10-21 04:47:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729486060000|2024-10-21 04:47:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729486070000|2024-10-21 04:47:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729486080000|2024-10-21 04:48:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1729486090000|2024-10-21 04:48:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729486120000|2024-10-21 04:48:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1729486140000|2024-10-21 04:49:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1729486150000|2024-10-21 04:49:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729486260000|2024-10-21 04:51:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1729486270000|2024-10-21 04:51:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729486290000|2024-10-21 04:51:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729486310000|2024-10-21 04:51:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729486320000|2024-10-21 04:52:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729486360000|2024-10-21 04:52:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729486370000|2024-10-21 04:52:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729486380000|2024-10-21 04:53:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729486430000|2024-10-21 04:53:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729486440000|2024-10-21 04:54:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729486460000|2024-10-21 04:54:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1729486470000|2024-10-21 04:54:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1729486480000|2024-10-21 04:54:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1729486490000|2024-10-21 04:54:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|11
1729486500000|2024-10-21 04:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1729486510000|2024-10-21 04:55:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729486600000|2024-10-21 04:56:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729486610000|2024-10-21 04:56:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729486620000|2024-10-21 04:57:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729486630000|2024-10-21 04:57:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729486640000|2024-10-21 04:57:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729486650000|2024-10-21 04:57:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729486660000|2024-10-21 04:57:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729486670000|2024-10-21 04:57:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1729486680000|2024-10-21 04:58:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729486770000|2024-10-21 04:59:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729486780000|2024-10-21 04:59:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1729486790000|2024-10-21 04:59:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1729486800000|2024-10-21 05:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729486810000|2024-10-21 05:00:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1729486820000|2024-10-21 05:00:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1729486880000|2024-10-21 05:01:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729486890000|2024-10-21 05:01:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729486910000|2024-10-21 05:01:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729486920000|2024-10-21 05:02:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729486940000|2024-10-21 05:02:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1729486950000|2024-10-21 05:02:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1729486970000|2024-10-21 05:02:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729486980000|2024-10-21 05:03:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1729486990000|2024-10-21 05:03:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1729487000000|2024-10-21 05:03:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729487010000|2024-10-21 05:03:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1729487060000|2024-10-21 05:04:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729487110000|2024-10-21 05:05:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1729487260000|2024-10-21 05:07:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729487380000|2024-10-21 05:09:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1729487420000|2024-10-21 05:10:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1729487430000|2024-10-21 05:10:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1729487440000|2024-10-21 05:10:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729487460000|2024-10-21 05:11:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1729487500000|2024-10-21 05:11:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1729487510000|2024-10-21 05:11:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729487520000|2024-10-21 05:12:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1729487560000|2024-10-21 05:12:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729487580000|2024-10-21 05:13:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729487590000|2024-10-21 05:13:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729487850000|2024-10-21 05:17:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729487860000|2024-10-21 05:17:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729487870000|2024-10-21 05:17:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1729487880000|2024-10-21 05:18:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|13
1729487890000|2024-10-21 05:18:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|9
1729488040000|2024-10-21 05:20:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729488060000|2024-10-21 05:21:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729488070000|2024-10-21 05:21:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729488080000|2024-10-21 05:21:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1729488090000|2024-10-21 05:21:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1729488100000|2024-10-21 05:21:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729488110000|2024-10-21 05:21:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729488370000|2024-10-21 05:26:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729488380000|2024-10-21 05:26:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729488390000|2024-10-21 05:26:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729488400000|2024-10-21 05:26:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729488410000|2024-10-21 05:26:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1729488420000|2024-10-21 05:27:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729488660000|2024-10-21 05:31:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729488680000|2024-10-21 05:31:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729488710000|2024-10-21 05:31:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729488730000|2024-10-21 05:32:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|10
1729488810000|2024-10-21 05:33:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729488820000|2024-10-21 05:33:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729488860000|2024-10-21 05:34:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729488870000|2024-10-21 05:34:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|9
1729488940000|2024-10-21 05:35:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|10
1729488960000|2024-10-21 05:36:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729489150000|2024-10-21 05:39:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729489160000|2024-10-21 05:39:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729489170000|2024-10-21 05:39:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729489180000|2024-10-21 05:39:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729489190000|2024-10-21 05:39:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729489200000|2024-10-21 05:40:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729489210000|2024-10-21 05:40:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729489220000|2024-10-21 05:40:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729489230000|2024-10-21 05:40:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1729489240000|2024-10-21 05:40:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1729489250000|2024-10-21 05:40:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1729489260000|2024-10-21 05:41:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1729489290000|2024-10-21 05:41:30|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1729489300000|2024-10-21 05:41:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729489320000|2024-10-21 05:42:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729489340000|2024-10-21 05:42:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729489350000|2024-10-21 05:42:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729489360000|2024-10-21 05:42:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729489910000|2024-10-21 05:51:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729490000000|2024-10-21 05:53:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729490010000|2024-10-21 05:53:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729490020000|2024-10-21 05:53:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729490030000|2024-10-21 05:53:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729490040000|2024-10-21 05:54:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729490110000|2024-10-21 05:55:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729490120000|2024-10-21 05:55:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729490130000|2024-10-21 05:55:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729490140000|2024-10-21 05:55:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1729490150000|2024-10-21 05:55:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729490160000|2024-10-21 05:56:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1729490170000|2024-10-21 05:56:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1729490180000|2024-10-21 05:56:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729490190000|2024-10-21 05:56:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729490200000|2024-10-21 05:56:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1729490210000|2024-10-21 05:56:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1729490220000|2024-10-21 05:57:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|15
1729490410000|2024-10-21 06:00:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729490420000|2024-10-21 06:00:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729490460000|2024-10-21 06:01:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1729490490000|2024-10-21 06:01:30|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|11
1729490500000|2024-10-21 06:01:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729490510000|2024-10-21 06:01:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729490540000|2024-10-21 06:02:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729490590000|2024-10-21 06:03:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729490600000|2024-10-21 06:03:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|9
1729490610000|2024-10-21 06:03:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729490640000|2024-10-21 06:04:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729490650000|2024-10-21 06:04:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729490680000|2024-10-21 06:04:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729490690000|2024-10-21 06:04:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729490700000|2024-10-21 06:05:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729490710000|2024-10-21 06:05:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729490760000|2024-10-21 06:06:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729490870000|2024-10-21 06:07:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729490880000|2024-10-21 06:08:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1729490890000|2024-10-21 06:08:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1729490900000|2024-10-21 06:08:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1729490910000|2024-10-21 06:08:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1729490920000|2024-10-21 06:08:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1729490930000|2024-10-21 06:08:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1729490940000|2024-10-21 06:09:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1729491030000|2024-10-21 06:10:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729491120000|2024-10-21 06:12:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729491130000|2024-10-21 06:12:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729491140000|2024-10-21 06:12:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|14
1729491150000|2024-10-21 06:12:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|26
1729491160000|2024-10-21 06:12:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|13
1729491170000|2024-10-21 06:12:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729491190000|2024-10-21 06:13:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729491200000|2024-10-21 06:13:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729491210000|2024-10-21 06:13:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729491240000|2024-10-21 06:14:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1729491250000|2024-10-21 06:14:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1729491260000|2024-10-21 06:14:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729491280000|2024-10-21 06:14:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729491290000|2024-10-21 06:14:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729491310000|2024-10-21 06:15:10|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1729491320000|2024-10-21 06:15:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729491330000|2024-10-21 06:15:30|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1729491340000|2024-10-21 06:15:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729491350000|2024-10-21 06:15:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1729491390000|2024-10-21 06:16:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729491430000|2024-10-21 06:17:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729491460000|2024-10-21 06:17:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729491500000|2024-10-21 06:18:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729491510000|2024-10-21 06:18:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729491520000|2024-10-21 06:18:40|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1729491530000|2024-10-21 06:18:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729491540000|2024-10-21 06:19:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729491550000|2024-10-21 06:19:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729491560000|2024-10-21 06:19:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1729491600000|2024-10-21 06:20:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1729491610000|2024-10-21 06:20:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1729491620000|2024-10-21 06:20:20|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1729491630000|2024-10-21 06:20:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|6
1729491640000|2024-10-21 06:20:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729491680000|2024-10-21 06:21:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1729491730000|2024-10-21 06:22:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1729491740000|2024-10-21 06:22:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1729491930000|2024-10-21 06:25:30|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|8
1729491960000|2024-10-21 06:26:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1729491970000|2024-10-21 06:26:10|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|9
1729491980000|2024-10-21 06:26:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1729492000000|2024-10-21 06:26:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1729492030000|2024-10-21 06:27:10|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1729492070000|2024-10-21 06:27:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729492220000|2024-10-21 06:30:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729492360000|2024-10-21 06:32:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1729492370000|2024-10-21 06:32:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1729492500000|2024-10-21 06:35:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729492560000|2024-10-21 06:36:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729492680000|2024-10-21 06:38:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729492710000|2024-10-21 06:38:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729492720000|2024-10-21 06:38:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729492750000|2024-10-21 06:39:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729492790000|2024-10-21 06:39:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729493240000|2024-10-21 06:47:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729493430000|2024-10-21 06:50:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729493490000|2024-10-21 06:51:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729493620000|2024-10-21 06:53:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729493780000|2024-10-21 06:56:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729493800000|2024-10-21 06:56:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729493810000|2024-10-21 06:56:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729493880000|2024-10-21 06:58:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729493900000|2024-10-21 06:58:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729494010000|2024-10-21 07:00:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729494020000|2024-10-21 07:00:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729494080000|2024-10-21 07:01:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729494120000|2024-10-21 07:02:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729494170000|2024-10-21 07:02:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729494520000|2024-10-21 07:08:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729495540000|2024-10-21 07:25:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729495570000|2024-10-21 07:26:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729495600000|2024-10-21 07:26:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729495610000|2024-10-21 07:26:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1729495650000|2024-10-21 07:27:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729495660000|2024-10-21 07:27:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729495690000|2024-10-21 07:28:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729495700000|2024-10-21 07:28:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729495710000|2024-10-21 07:28:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1729495740000|2024-10-21 07:29:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729495770000|2024-10-21 07:29:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729495790000|2024-10-21 07:29:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729495870000|2024-10-21 07:31:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729495880000|2024-10-21 07:31:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729495910000|2024-10-21 07:31:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729495990000|2024-10-21 07:33:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729496010000|2024-10-21 07:33:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729496020000|2024-10-21 07:33:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1729496030000|2024-10-21 07:33:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|18
1729496040000|2024-10-21 07:34:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|12
1729496110000|2024-10-21 07:35:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|8
1729496120000|2024-10-21 07:35:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|20
1729496130000|2024-10-21 07:35:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|20
1729496140000|2024-10-21 07:35:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729496150000|2024-10-21 07:35:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1729496160000|2024-10-21 07:36:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729496200000|2024-10-21 07:36:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729496220000|2024-10-21 07:37:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729496310000|2024-10-21 07:38:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1729496320000|2024-10-21 07:38:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729496400000|2024-10-21 07:40:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729496420000|2024-10-21 07:40:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729496470000|2024-10-21 07:41:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729496480000|2024-10-21 07:41:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729496510000|2024-10-21 07:41:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|14
1729496520000|2024-10-21 07:42:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729496530000|2024-10-21 07:42:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729496590000|2024-10-21 07:43:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729496610000|2024-10-21 07:43:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729496620000|2024-10-21 07:43:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729496630000|2024-10-21 07:43:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729496640000|2024-10-21 07:44:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1729497480000|2024-10-21 07:58:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729497550000|2024-10-21 07:59:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729497600000|2024-10-21 08:00:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729497870000|2024-10-21 08:04:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729498460000|2024-10-21 08:14:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729498530000|2024-10-21 08:15:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729498610000|2024-10-21 08:16:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729498630000|2024-10-21 08:17:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729498650000|2024-10-21 08:17:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729498720000|2024-10-21 08:18:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729498880000|2024-10-21 08:21:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729498920000|2024-10-21 08:22:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729498930000|2024-10-21 08:22:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729498950000|2024-10-21 08:22:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729498970000|2024-10-21 08:22:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729499000000|2024-10-21 08:23:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729499020000|2024-10-21 08:23:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729499030000|2024-10-21 08:23:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729499100000|2024-10-21 08:25:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729499120000|2024-10-21 08:25:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729499130000|2024-10-21 08:25:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1729499140000|2024-10-21 08:25:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1729499150000|2024-10-21 08:25:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729499200000|2024-10-21 08:26:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729499220000|2024-10-21 08:27:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729499240000|2024-10-21 08:27:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729499310000|2024-10-21 08:28:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729499400000|2024-10-21 08:30:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729499450000|2024-10-21 08:30:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729499520000|2024-10-21 08:32:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729499630000|2024-10-21 08:33:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729499730000|2024-10-21 08:35:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729499770000|2024-10-21 08:36:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729499860000|2024-10-21 08:37:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729499910000|2024-10-21 08:38:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729499940000|2024-10-21 08:39:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729499950000|2024-10-21 08:39:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729500230000|2024-10-21 08:43:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729500240000|2024-10-21 08:44:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729500250000|2024-10-21 08:44:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729500300000|2024-10-21 08:45:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729500320000|2024-10-21 08:45:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729500330000|2024-10-21 08:45:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729500450000|2024-10-21 08:47:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729500480000|2024-10-21 08:48:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729500570000|2024-10-21 08:49:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729500610000|2024-10-21 08:50:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729500680000|2024-10-21 08:51:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729500790000|2024-10-21 08:53:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729500910000|2024-10-21 08:55:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729500930000|2024-10-21 08:55:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1729500970000|2024-10-21 08:56:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729501000000|2024-10-21 08:56:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729501030000|2024-10-21 08:57:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729501270000|2024-10-21 09:01:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1729501550000|2024-10-21 09:05:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1729501560000|2024-10-21 09:06:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729501590000|2024-10-21 09:06:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729501650000|2024-10-21 09:07:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729501660000|2024-10-21 09:07:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729501710000|2024-10-21 09:08:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729501820000|2024-10-21 09:10:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729501830000|2024-10-21 09:10:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729501850000|2024-10-21 09:10:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729501870000|2024-10-21 09:11:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729502110000|2024-10-21 09:15:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729502140000|2024-10-21 09:15:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729502240000|2024-10-21 09:17:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729502290000|2024-10-21 09:18:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729502380000|2024-10-21 09:19:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729502410000|2024-10-21 09:20:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1729502420000|2024-10-21 09:20:20|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1729502430000|2024-10-21 09:20:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1729502460000|2024-10-21 09:21:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729502470000|2024-10-21 09:21:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729502480000|2024-10-21 09:21:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1729502490000|2024-10-21 09:21:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1729502540000|2024-10-21 09:22:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729502610000|2024-10-21 09:23:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729502620000|2024-10-21 09:23:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729502630000|2024-10-21 09:23:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|10
1729502640000|2024-10-21 09:24:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|11
1729502650000|2024-10-21 09:24:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1729502840000|2024-10-21 09:27:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1729502850000|2024-10-21 09:27:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1729502860000|2024-10-21 09:27:40|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|9
1729502880000|2024-10-21 09:28:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729502910000|2024-10-21 09:28:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1729503000000|2024-10-21 09:30:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1729503010000|2024-10-21 09:30:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729503020000|2024-10-21 09:30:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1729503030000|2024-10-21 09:30:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1729503070000|2024-10-21 09:31:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729503110000|2024-10-21 09:31:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729503140000|2024-10-21 09:32:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|9
1729503160000|2024-10-21 09:32:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|12
1729503170000|2024-10-21 09:32:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1729503180000|2024-10-21 09:33:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|13
1729503210000|2024-10-21 09:33:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|10
1729503360000|2024-10-21 09:36:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729503390000|2024-10-21 09:36:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1729503400000|2024-10-21 09:36:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1729503420000|2024-10-21 09:37:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729503450000|2024-10-21 09:37:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729503460000|2024-10-21 09:37:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729503470000|2024-10-21 09:37:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729503480000|2024-10-21 09:38:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1729503490000|2024-10-21 09:38:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729503510000|2024-10-21 09:38:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729503520000|2024-10-21 09:38:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1729503550000|2024-10-21 09:39:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729503560000|2024-10-21 09:39:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729503660000|2024-10-21 09:41:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1729503670000|2024-10-21 09:41:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1729503680000|2024-10-21 09:41:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1729503690000|2024-10-21 09:41:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729503800000|2024-10-21 09:43:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729503910000|2024-10-21 09:45:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729503920000|2024-10-21 09:45:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729503930000|2024-10-21 09:45:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1729503980000|2024-10-21 09:46:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|12
1729504010000|2024-10-21 09:46:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729504090000|2024-10-21 09:48:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729504100000|2024-10-21 09:48:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1729504120000|2024-10-21 09:48:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1729504150000|2024-10-21 09:49:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729504160000|2024-10-21 09:49:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1729504170000|2024-10-21 09:49:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729504230000|2024-10-21 09:50:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729504260000|2024-10-21 09:51:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1729504270000|2024-10-21 09:51:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729504280000|2024-10-21 09:51:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1729504440000|2024-10-21 09:54:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729504470000|2024-10-21 09:54:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729504490000|2024-10-21 09:54:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729504530000|2024-10-21 09:55:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729504560000|2024-10-21 09:56:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729504600000|2024-10-21 09:56:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729504710000|2024-10-21 09:58:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|9
1729504720000|2024-10-21 09:58:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1729504730000|2024-10-21 09:58:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1729504740000|2024-10-21 09:59:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1729504750000|2024-10-21 09:59:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1729504760000|2024-10-21 09:59:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1729504810000|2024-10-21 10:00:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729504820000|2024-10-21 10:00:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729504830000|2024-10-21 10:00:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1729504840000|2024-10-21 10:00:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1729504850000|2024-10-21 10:00:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1729504900000|2024-10-21 10:01:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729504940000|2024-10-21 10:02:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729504950000|2024-10-21 10:02:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729504960000|2024-10-21 10:02:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729505010000|2024-10-21 10:03:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729505060000|2024-10-21 10:04:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729505070000|2024-10-21 10:04:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729505100000|2024-10-21 10:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729505110000|2024-10-21 10:05:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729505120000|2024-10-21 10:05:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729505130000|2024-10-21 10:05:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1729505180000|2024-10-21 10:06:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729505190000|2024-10-21 10:06:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729505200000|2024-10-21 10:06:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729505210000|2024-10-21 10:06:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729505220000|2024-10-21 10:07:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1729505230000|2024-10-21 10:07:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1729505330000|2024-10-21 10:08:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1729505340000|2024-10-21 10:09:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729505350000|2024-10-21 10:09:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1729505360000|2024-10-21 10:09:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1729505370000|2024-10-21 10:09:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|12
1729505480000|2024-10-21 10:11:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729505490000|2024-10-21 10:11:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1729505500000|2024-10-21 10:11:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729505510000|2024-10-21 10:11:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1729505530000|2024-10-21 10:12:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729505590000|2024-10-21 10:13:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729505610000|2024-10-21 10:13:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729505620000|2024-10-21 10:13:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729505650000|2024-10-21 10:14:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729505660000|2024-10-21 10:14:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729505670000|2024-10-21 10:14:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729505990000|2024-10-21 10:19:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729506000000|2024-10-21 10:20:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1729506010000|2024-10-21 10:20:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729506020000|2024-10-21 10:20:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1729506030000|2024-10-21 10:20:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729506040000|2024-10-21 10:20:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729506050000|2024-10-21 10:20:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729506060000|2024-10-21 10:21:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729506080000|2024-10-21 10:21:20|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1729506090000|2024-10-21 10:21:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729506100000|2024-10-21 10:21:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729506110000|2024-10-21 10:21:50|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729506130000|2024-10-21 10:22:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1729506140000|2024-10-21 10:22:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1729506190000|2024-10-21 10:23:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729506200000|2024-10-21 10:23:20|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1729506210000|2024-10-21 10:23:30|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1729506220000|2024-10-21 10:23:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1729506230000|2024-10-21 10:23:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1729506240000|2024-10-21 10:24:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1729506250000|2024-10-21 10:24:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729506320000|2024-10-21 10:25:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1729506360000|2024-10-21 10:26:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729506370000|2024-10-21 10:26:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1729506380000|2024-10-21 10:26:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1729506400000|2024-10-21 10:26:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729506460000|2024-10-21 10:27:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729506480000|2024-10-21 10:28:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1729506490000|2024-10-21 10:28:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1729506500000|2024-10-21 10:28:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1729506530000|2024-10-21 10:28:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729506540000|2024-10-21 10:29:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1729506550000|2024-10-21 10:29:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729506560000|2024-10-21 10:29:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729506570000|2024-10-21 10:29:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1729506580000|2024-10-21 10:29:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729506600000|2024-10-21 10:30:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729506610000|2024-10-21 10:30:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729506630000|2024-10-21 10:30:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1729506650000|2024-10-21 10:30:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1729506660000|2024-10-21 10:31:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729506670000|2024-10-21 10:31:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729506690000|2024-10-21 10:31:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729506700000|2024-10-21 10:31:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729506720000|2024-10-21 10:32:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729506740000|2024-10-21 10:32:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729506760000|2024-10-21 10:32:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729506770000|2024-10-21 10:32:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729506820000|2024-10-21 10:33:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729506830000|2024-10-21 10:33:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729506840000|2024-10-21 10:34:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729506850000|2024-10-21 10:34:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729506860000|2024-10-21 10:34:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729506880000|2024-10-21 10:34:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729506900000|2024-10-21 10:35:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729506940000|2024-10-21 10:35:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729506960000|2024-10-21 10:36:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729506970000|2024-10-21 10:36:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729506980000|2024-10-21 10:36:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729506990000|2024-10-21 10:36:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1729507070000|2024-10-21 10:37:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1729507080000|2024-10-21 10:38:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729507090000|2024-10-21 10:38:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729507110000|2024-10-21 10:38:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729507120000|2024-10-21 10:38:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729507130000|2024-10-21 10:38:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1729507140000|2024-10-21 10:39:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729507150000|2024-10-21 10:39:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729507160000|2024-10-21 10:39:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729507170000|2024-10-21 10:39:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729507210000|2024-10-21 10:40:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507220000|2024-10-21 10:40:20|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1729507240000|2024-10-21 10:40:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729507250000|2024-10-21 10:40:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729507260000|2024-10-21 10:41:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507280000|2024-10-21 10:41:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1729507290000|2024-10-21 10:41:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729507320000|2024-10-21 10:42:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507330000|2024-10-21 10:42:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729507340000|2024-10-21 10:42:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507360000|2024-10-21 10:42:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1729507370000|2024-10-21 10:42:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1729507380000|2024-10-21 10:43:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1729507390000|2024-10-21 10:43:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507400000|2024-10-21 10:43:20|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1729507410000|2024-10-21 10:43:30|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1729507420000|2024-10-21 10:43:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|12
1729507430000|2024-10-21 10:43:50|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|10
1729507500000|2024-10-21 10:45:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729507510000|2024-10-21 10:45:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507530000|2024-10-21 10:45:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729507540000|2024-10-21 10:45:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507560000|2024-10-21 10:46:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729507620000|2024-10-21 10:47:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507630000|2024-10-21 10:47:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1729507650000|2024-10-21 10:47:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507660000|2024-10-21 10:47:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|20
1729507670000|2024-10-21 10:47:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729507690000|2024-10-21 10:48:10|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507720000|2024-10-21 10:48:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1729507730000|2024-10-21 10:48:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1729507760000|2024-10-21 10:49:20|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1729507770000|2024-10-21 10:49:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1729507780000|2024-10-21 10:49:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1729507810000|2024-10-21 10:50:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729507900000|2024-10-21 10:51:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729507920000|2024-10-21 10:52:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1729507930000|2024-10-21 10:52:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729507970000|2024-10-21 10:52:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729507980000|2024-10-21 10:53:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1729508010000|2024-10-21 10:53:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1729508090000|2024-10-21 10:54:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729508130000|2024-10-21 10:55:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729508140000|2024-10-21 10:55:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729508160000|2024-10-21 10:56:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729508170000|2024-10-21 10:56:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1729508180000|2024-10-21 10:56:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729508220000|2024-10-21 10:57:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729508230000|2024-10-21 10:57:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1729508290000|2024-10-21 10:58:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729508300000|2024-10-21 10:58:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729508340000|2024-10-21 10:59:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729508350000|2024-10-21 10:59:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1729508380000|2024-10-21 10:59:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729508410000|2024-10-21 11:00:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1729508430000|2024-10-21 11:00:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729508460000|2024-10-21 11:01:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729508470000|2024-10-21 11:01:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729508480000|2024-10-21 11:01:20|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729508490000|2024-10-21 11:01:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|13
1729508520000|2024-10-21 11:02:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729508540000|2024-10-21 11:02:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729508560000|2024-10-21 11:02:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729508590000|2024-10-21 11:03:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729508600000|2024-10-21 11:03:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729508610000|2024-10-21 11:03:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729508640000|2024-10-21 11:04:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729508760000|2024-10-21 11:06:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729508770000|2024-10-21 11:06:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729508790000|2024-10-21 11:06:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729508910000|2024-10-21 11:08:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729508960000|2024-10-21 11:09:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729509350000|2024-10-21 11:15:50|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1729509370000|2024-10-21 11:16:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729509430000|2024-10-21 11:17:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1729509460000|2024-10-21 11:17:40|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729509560000|2024-10-21 11:19:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1729509570000|2024-10-21 11:19:30|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1729509580000|2024-10-21 11:19:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729509620000|2024-10-21 11:20:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729509660000|2024-10-21 11:21:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729509670000|2024-10-21 11:21:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1729510020000|2024-10-21 11:27:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729510090000|2024-10-21 11:28:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1729510220000|2024-10-21 11:30:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729510500000|2024-10-21 11:35:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729510660000|2024-10-21 11:37:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729510940000|2024-10-21 11:42:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729511050000|2024-10-21 11:44:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729511200000|2024-10-21 11:46:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729511280000|2024-10-21 11:48:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729511550000|2024-10-21 11:52:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729512080000|2024-10-21 12:01:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729512180000|2024-10-21 12:03:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729512480000|2024-10-21 12:08:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729512630000|2024-10-21 12:10:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729513030000|2024-10-21 12:17:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729513300000|2024-10-21 12:21:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729513460000|2024-10-21 12:24:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729513610000|2024-10-21 12:26:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729513630000|2024-10-21 12:27:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729513690000|2024-10-21 12:28:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729513700000|2024-10-21 12:28:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729514110000|2024-10-21 12:35:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729514220000|2024-10-21 12:37:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1729514230000|2024-10-21 12:37:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729514240000|2024-10-21 12:37:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729514340000|2024-10-21 12:39:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729514390000|2024-10-21 12:39:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729514410000|2024-10-21 12:40:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1729514420000|2024-10-21 12:40:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1729514500000|2024-10-21 12:41:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|11
1729514530000|2024-10-21 12:42:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1729514540000|2024-10-21 12:42:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1729514720000|2024-10-21 12:45:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729514920000|2024-10-21 12:48:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729515040000|2024-10-21 12:50:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1729515110000|2024-10-21 12:51:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729515320000|2024-10-21 12:55:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729515660000|2024-10-21 13:01:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729515810000|2024-10-21 13:03:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729516010000|2024-10-21 13:06:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729516460000|2024-10-21 13:14:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729516640000|2024-10-21 13:17:20|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|3
1729516650000|2024-10-21 13:17:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729516700000|2024-10-21 13:18:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729516710000|2024-10-21 13:18:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729516730000|2024-10-21 13:18:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729516740000|2024-10-21 13:19:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729516780000|2024-10-21 13:19:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729516790000|2024-10-21 13:19:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729516860000|2024-10-21 13:21:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729516870000|2024-10-21 13:21:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729516920000|2024-10-21 13:22:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729516950000|2024-10-21 13:22:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729516970000|2024-10-21 13:22:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729516980000|2024-10-21 13:23:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729517010000|2024-10-21 13:23:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729517020000|2024-10-21 13:23:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729517030000|2024-10-21 13:23:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1729517040000|2024-10-21 13:24:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729517100000|2024-10-21 13:25:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729517110000|2024-10-21 13:25:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729517140000|2024-10-21 13:25:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729517150000|2024-10-21 13:25:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729517160000|2024-10-21 13:26:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729517180000|2024-10-21 13:26:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729517200000|2024-10-21 13:26:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729517260000|2024-10-21 13:27:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729517270000|2024-10-21 13:27:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1729517280000|2024-10-21 13:28:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729517300000|2024-10-21 13:28:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729517370000|2024-10-21 13:29:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729517380000|2024-10-21 13:29:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1729517410000|2024-10-21 13:30:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729517420000|2024-10-21 13:30:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729517460000|2024-10-21 13:31:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729517490000|2024-10-21 13:31:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729517500000|2024-10-21 13:31:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729517510000|2024-10-21 13:31:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1729517520000|2024-10-21 13:32:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729517530000|2024-10-21 13:32:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729517540000|2024-10-21 13:32:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729517550000|2024-10-21 13:32:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729517580000|2024-10-21 13:33:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729517670000|2024-10-21 13:34:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729517710000|2024-10-21 13:35:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729517840000|2024-10-21 13:37:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729517870000|2024-10-21 13:37:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729517920000|2024-10-21 13:38:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729517940000|2024-10-21 13:39:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729517950000|2024-10-21 13:39:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729518000000|2024-10-21 13:40:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729518010000|2024-10-21 13:40:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729518060000|2024-10-21 13:41:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729518070000|2024-10-21 13:41:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729518080000|2024-10-21 13:41:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729518120000|2024-10-21 13:42:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729518250000|2024-10-21 13:44:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729518270000|2024-10-21 13:44:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729518330000|2024-10-21 13:45:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729518340000|2024-10-21 13:45:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729518350000|2024-10-21 13:45:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729518360000|2024-10-21 13:46:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729518370000|2024-10-21 13:46:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729518420000|2024-10-21 13:47:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729518430000|2024-10-21 13:47:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729518440000|2024-10-21 13:47:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729518510000|2024-10-21 13:48:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729518560000|2024-10-21 13:49:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729518650000|2024-10-21 13:50:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729518730000|2024-10-21 13:52:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729518750000|2024-10-21 13:52:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729518760000|2024-10-21 13:52:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729518780000|2024-10-21 13:53:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729518810000|2024-10-21 13:53:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729518830000|2024-10-21 13:53:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729518840000|2024-10-21 13:54:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729518850000|2024-10-21 13:54:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729518860000|2024-10-21 13:54:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729518900000|2024-10-21 13:55:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729518920000|2024-10-21 13:55:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729518950000|2024-10-21 13:55:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729518960000|2024-10-21 13:56:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729518970000|2024-10-21 13:56:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729519030000|2024-10-21 13:57:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1729519080000|2024-10-21 13:58:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729519090000|2024-10-21 13:58:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729519100000|2024-10-21 13:58:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729519110000|2024-10-21 13:58:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729519120000|2024-10-21 13:58:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729519140000|2024-10-21 13:59:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729519160000|2024-10-21 13:59:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729519200000|2024-10-21 14:00:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729519230000|2024-10-21 14:00:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729519270000|2024-10-21 14:01:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729519320000|2024-10-21 14:02:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1729519330000|2024-10-21 14:02:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729519340000|2024-10-21 14:02:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|11
1729519480000|2024-10-21 14:04:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729519530000|2024-10-21 14:05:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729519670000|2024-10-21 14:07:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729519750000|2024-10-21 14:09:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729519790000|2024-10-21 14:09:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729519820000|2024-10-21 14:10:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729519970000|2024-10-21 14:12:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729519980000|2024-10-21 14:13:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729520050000|2024-10-21 14:14:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729520090000|2024-10-21 14:14:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729520110000|2024-10-21 14:15:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729520120000|2024-10-21 14:15:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729520130000|2024-10-21 14:15:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729520210000|2024-10-21 14:16:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729520250000|2024-10-21 14:17:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729520290000|2024-10-21 14:18:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729520310000|2024-10-21 14:18:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729520320000|2024-10-21 14:18:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1729520340000|2024-10-21 14:19:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729520400000|2024-10-21 14:20:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729520410000|2024-10-21 14:20:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729520520000|2024-10-21 14:22:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1729520530000|2024-10-21 14:22:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729520540000|2024-10-21 14:22:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1729520550000|2024-10-21 14:22:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729520580000|2024-10-21 14:23:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729520590000|2024-10-21 14:23:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729520630000|2024-10-21 14:23:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1729520640000|2024-10-21 14:24:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729520650000|2024-10-21 14:24:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729520700000|2024-10-21 14:25:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729520710000|2024-10-21 14:25:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729520720000|2024-10-21 14:25:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729520830000|2024-10-21 14:27:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729521010000|2024-10-21 14:30:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729521020000|2024-10-21 14:30:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729521030000|2024-10-21 14:30:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729521040000|2024-10-21 14:30:40|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1729521050000|2024-10-21 14:30:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1729521060000|2024-10-21 14:31:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729521070000|2024-10-21 14:31:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729521090000|2024-10-21 14:31:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729521110000|2024-10-21 14:31:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729521120000|2024-10-21 14:32:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729521140000|2024-10-21 14:32:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729521150000|2024-10-21 14:32:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729521160000|2024-10-21 14:32:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729521170000|2024-10-21 14:32:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729521180000|2024-10-21 14:33:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729521190000|2024-10-21 14:33:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729521200000|2024-10-21 14:33:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|9
1729521210000|2024-10-21 14:33:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729521230000|2024-10-21 14:33:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1729521240000|2024-10-21 14:34:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729521320000|2024-10-21 14:35:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729521430000|2024-10-21 14:37:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729521440000|2024-10-21 14:37:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729521470000|2024-10-21 14:37:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729521510000|2024-10-21 14:38:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729521520000|2024-10-21 14:38:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729521560000|2024-10-21 14:39:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729521630000|2024-10-21 14:40:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729521650000|2024-10-21 14:40:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1729521690000|2024-10-21 14:41:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729521750000|2024-10-21 14:42:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729521760000|2024-10-21 14:42:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|10
1729521770000|2024-10-21 14:42:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729521790000|2024-10-21 14:43:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729521800000|2024-10-21 14:43:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729521810000|2024-10-21 14:43:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|8
1729521860000|2024-10-21 14:44:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729521870000|2024-10-21 14:44:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729521880000|2024-10-21 14:44:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729521960000|2024-10-21 14:46:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729522010000|2024-10-21 14:46:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|10
1729522020000|2024-10-21 14:47:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1729522040000|2024-10-21 14:47:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729522050000|2024-10-21 14:47:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|12
1729522060000|2024-10-21 14:47:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729522090000|2024-10-21 14:48:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729522170000|2024-10-21 14:49:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|12
1729522180000|2024-10-21 14:49:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729522190000|2024-10-21 14:49:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729522210000|2024-10-21 14:50:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729522230000|2024-10-21 14:50:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|12
1729522240000|2024-10-21 14:50:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1729522380000|2024-10-21 14:53:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729522390000|2024-10-21 14:53:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1729522560000|2024-10-21 14:56:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|21
1729522590000|2024-10-21 14:56:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729522800000|2024-10-21 15:00:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729522810000|2024-10-21 15:00:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729522820000|2024-10-21 15:00:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729522890000|2024-10-21 15:01:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729522920000|2024-10-21 15:02:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729522930000|2024-10-21 15:02:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729522950000|2024-10-21 15:02:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729522960000|2024-10-21 15:02:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729522980000|2024-10-21 15:03:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729523020000|2024-10-21 15:03:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729523060000|2024-10-21 15:04:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729523080000|2024-10-21 15:04:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729523110000|2024-10-21 15:05:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729523140000|2024-10-21 15:05:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1729523150000|2024-10-21 15:05:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729523160000|2024-10-21 15:06:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|13
1729523170000|2024-10-21 15:06:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729523180000|2024-10-21 15:06:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729523220000|2024-10-21 15:07:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729523240000|2024-10-21 15:07:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729523280000|2024-10-21 15:08:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729523350000|2024-10-21 15:09:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729523360000|2024-10-21 15:09:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729523370000|2024-10-21 15:09:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729523390000|2024-10-21 15:09:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729523410000|2024-10-21 15:10:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729523540000|2024-10-21 15:12:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729523550000|2024-10-21 15:12:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729523590000|2024-10-21 15:13:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729523600000|2024-10-21 15:13:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1729523650000|2024-10-21 15:14:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729523710000|2024-10-21 15:15:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1729523720000|2024-10-21 15:15:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729523730000|2024-10-21 15:15:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729523790000|2024-10-21 15:16:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1729523810000|2024-10-21 15:16:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729523830000|2024-10-21 15:17:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729523840000|2024-10-21 15:17:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1729523970000|2024-10-21 15:19:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729523980000|2024-10-21 15:19:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729523990000|2024-10-21 15:19:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729524000000|2024-10-21 15:20:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1729524050000|2024-10-21 15:20:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729524060000|2024-10-21 15:21:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729524120000|2024-10-21 15:22:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729524150000|2024-10-21 15:22:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1729524160000|2024-10-21 15:22:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729524180000|2024-10-21 15:23:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729524340000|2024-10-21 15:25:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1729524350000|2024-10-21 15:25:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729524380000|2024-10-21 15:26:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729524500000|2024-10-21 15:28:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729524540000|2024-10-21 15:29:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1729524550000|2024-10-21 15:29:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|14
1729524560000|2024-10-21 15:29:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|13
1729524650000|2024-10-21 15:30:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729524660000|2024-10-21 15:31:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729524680000|2024-10-21 15:31:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729524700000|2024-10-21 15:31:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729524710000|2024-10-21 15:31:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1729524720000|2024-10-21 15:32:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729524780000|2024-10-21 15:33:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729524790000|2024-10-21 15:33:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729524800000|2024-10-21 15:33:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729524810000|2024-10-21 15:33:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1729524860000|2024-10-21 15:34:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729524880000|2024-10-21 15:34:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729524900000|2024-10-21 15:35:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729524910000|2024-10-21 15:35:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729525070000|2024-10-21 15:37:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729525140000|2024-10-21 15:39:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729525190000|2024-10-21 15:39:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729525200000|2024-10-21 15:40:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1729525230000|2024-10-21 15:40:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1729525240000|2024-10-21 15:40:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|9
1729525250000|2024-10-21 15:40:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1729525260000|2024-10-21 15:41:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|16
1729525270000|2024-10-21 15:41:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729525280000|2024-10-21 15:41:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1729525380000|2024-10-21 15:43:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729525390000|2024-10-21 15:43:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729525400000|2024-10-21 15:43:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729525410000|2024-10-21 15:43:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1729525420000|2024-10-21 15:43:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729525440000|2024-10-21 15:44:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1729525450000|2024-10-21 15:44:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1729525500000|2024-10-21 15:45:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|12
1729525560000|2024-10-21 15:46:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729525580000|2024-10-21 15:46:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729525590000|2024-10-21 15:46:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729525600000|2024-10-21 15:46:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729525650000|2024-10-21 15:47:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729525780000|2024-10-21 15:49:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729525790000|2024-10-21 15:49:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729525850000|2024-10-21 15:50:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729525860000|2024-10-21 15:51:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|7
1729525870000|2024-10-21 15:51:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1729525880000|2024-10-21 15:51:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729525890000|2024-10-21 15:51:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1729525900000|2024-10-21 15:51:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1729525910000|2024-10-21 15:51:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|21
1729525920000|2024-10-21 15:52:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1729525960000|2024-10-21 15:52:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729525970000|2024-10-21 15:52:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729526120000|2024-10-21 15:55:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1729526130000|2024-10-21 15:55:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729526200000|2024-10-21 15:56:40|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1729526210000|2024-10-21 15:56:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729526220000|2024-10-21 15:57:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729526230000|2024-10-21 15:57:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729526270000|2024-10-21 15:57:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729526320000|2024-10-21 15:58:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729526330000|2024-10-21 15:58:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1729526410000|2024-10-21 16:00:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729526460000|2024-10-21 16:01:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729526520000|2024-10-21 16:02:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729526530000|2024-10-21 16:02:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1729526540000|2024-10-21 16:02:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729526560000|2024-10-21 16:02:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729526570000|2024-10-21 16:02:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729526580000|2024-10-21 16:03:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729526660000|2024-10-21 16:04:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729526820000|2024-10-21 16:07:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729526850000|2024-10-21 16:07:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729526890000|2024-10-21 16:08:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729526910000|2024-10-21 16:08:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1729527020000|2024-10-21 16:10:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1729527030000|2024-10-21 16:10:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729527040000|2024-10-21 16:10:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729527090000|2024-10-21 16:11:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729527290000|2024-10-21 16:14:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729527660000|2024-10-21 16:21:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729527700000|2024-10-21 16:21:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1729527850000|2024-10-21 16:24:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|12
1729527910000|2024-10-21 16:25:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729527930000|2024-10-21 16:25:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729527960000|2024-10-21 16:26:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1729527970000|2024-10-21 16:26:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729528160000|2024-10-21 16:29:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1729528170000|2024-10-21 16:29:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729528180000|2024-10-21 16:29:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1729528190000|2024-10-21 16:29:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|13
1729528200000|2024-10-21 16:30:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|10
1729528220000|2024-10-21 16:30:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729528330000|2024-10-21 16:32:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729528370000|2024-10-21 16:32:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729528380000|2024-10-21 16:33:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1729528390000|2024-10-21 16:33:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729528590000|2024-10-21 16:36:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1729528600000|2024-10-21 16:36:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729528610000|2024-10-21 16:36:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729528620000|2024-10-21 16:37:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729529000000|2024-10-21 16:43:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729529030000|2024-10-21 16:43:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729529090000|2024-10-21 16:44:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1729529110000|2024-10-21 16:45:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729529120000|2024-10-21 16:45:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729529160000|2024-10-21 16:46:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729529170000|2024-10-21 16:46:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729529260000|2024-10-21 16:47:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729529270000|2024-10-21 16:47:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729529350000|2024-10-21 16:49:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729529420000|2024-10-21 16:50:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729529430000|2024-10-21 16:50:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1729529440000|2024-10-21 16:50:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729529450000|2024-10-21 16:50:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|17
1729529530000|2024-10-21 16:52:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729529540000|2024-10-21 16:52:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729529550000|2024-10-21 16:52:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729529580000|2024-10-21 16:53:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729529590000|2024-10-21 16:53:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729529710000|2024-10-21 16:55:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729529770000|2024-10-21 16:56:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729529780000|2024-10-21 16:56:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729529810000|2024-10-21 16:56:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729529910000|2024-10-21 16:58:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1729529920000|2024-10-21 16:58:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729529950000|2024-10-21 16:59:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729529960000|2024-10-21 16:59:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729529980000|2024-10-21 16:59:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729530030000|2024-10-21 17:00:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1729530180000|2024-10-21 17:03:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729530190000|2024-10-21 17:03:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729530200000|2024-10-21 17:03:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729530220000|2024-10-21 17:03:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1729530290000|2024-10-21 17:04:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729530300000|2024-10-21 17:05:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729530350000|2024-10-21 17:05:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729530360000|2024-10-21 17:06:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729530480000|2024-10-21 17:08:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|11
1729530490000|2024-10-21 17:08:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|9
1729530500000|2024-10-21 17:08:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1729530510000|2024-10-21 17:08:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729530520000|2024-10-21 17:08:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729530550000|2024-10-21 17:09:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729530560000|2024-10-21 17:09:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1729530570000|2024-10-21 17:09:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729530580000|2024-10-21 17:09:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729530590000|2024-10-21 17:09:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729530600000|2024-10-21 17:10:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729530640000|2024-10-21 17:10:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729530650000|2024-10-21 17:10:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1729530660000|2024-10-21 17:11:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1729530670000|2024-10-21 17:11:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729530680000|2024-10-21 17:11:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|10
1729530690000|2024-10-21 17:11:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|10
1729530700000|2024-10-21 17:11:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|10
1729530710000|2024-10-21 17:11:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729530720000|2024-10-21 17:12:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729530770000|2024-10-21 17:12:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729530820000|2024-10-21 17:13:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729530850000|2024-10-21 17:14:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729530860000|2024-10-21 17:14:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729530880000|2024-10-21 17:14:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729530890000|2024-10-21 17:14:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729530950000|2024-10-21 17:15:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729531070000|2024-10-21 17:17:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729531100000|2024-10-21 17:18:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729531130000|2024-10-21 17:18:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729531140000|2024-10-21 17:19:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729531150000|2024-10-21 17:19:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729531290000|2024-10-21 17:21:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729531500000|2024-10-21 17:25:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|12
1729531510000|2024-10-21 17:25:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729531550000|2024-10-21 17:25:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729531560000|2024-10-21 17:26:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1729531570000|2024-10-21 17:26:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729531760000|2024-10-21 17:29:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729531800000|2024-10-21 17:30:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729531820000|2024-10-21 17:30:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729531830000|2024-10-21 17:30:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729531860000|2024-10-21 17:31:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729531920000|2024-10-21 17:32:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729532050000|2024-10-21 17:34:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1729532120000|2024-10-21 17:35:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729532170000|2024-10-21 17:36:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729532180000|2024-10-21 17:36:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729532190000|2024-10-21 17:36:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729532200000|2024-10-21 17:36:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1729532210000|2024-10-21 17:36:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1729532220000|2024-10-21 17:37:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1729532230000|2024-10-21 17:37:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1729532240000|2024-10-21 17:37:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1729532270000|2024-10-21 17:37:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1729532330000|2024-10-21 17:38:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729532380000|2024-10-21 17:39:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729532650000|2024-10-21 17:44:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729532660000|2024-10-21 17:44:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729532760000|2024-10-21 17:46:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729532770000|2024-10-21 17:46:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729532780000|2024-10-21 17:46:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1729532800000|2024-10-21 17:46:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729532810000|2024-10-21 17:46:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729532840000|2024-10-21 17:47:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|14
1729532860000|2024-10-21 17:47:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729532870000|2024-10-21 17:47:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1729532880000|2024-10-21 17:48:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729532890000|2024-10-21 17:48:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729532900000|2024-10-21 17:48:20|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1729532910000|2024-10-21 17:48:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1729532920000|2024-10-21 17:48:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729532940000|2024-10-21 17:49:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729532950000|2024-10-21 17:49:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729532960000|2024-10-21 17:49:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1729532970000|2024-10-21 17:49:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1729532980000|2024-10-21 17:49:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1729532990000|2024-10-21 17:49:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1729533000000|2024-10-21 17:50:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729533420000|2024-10-21 17:57:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729533430000|2024-10-21 17:57:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729533490000|2024-10-21 17:58:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729533500000|2024-10-21 17:58:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1729533520000|2024-10-21 17:58:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1729533530000|2024-10-21 17:58:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729533550000|2024-10-21 17:59:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1729533630000|2024-10-21 18:00:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1729533670000|2024-10-21 18:01:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729533800000|2024-10-21 18:03:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729533840000|2024-10-21 18:04:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|7
1729533850000|2024-10-21 18:04:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729533860000|2024-10-21 18:04:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729533870000|2024-10-21 18:04:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729533970000|2024-10-21 18:06:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1729534160000|2024-10-21 18:09:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729534200000|2024-10-21 18:10:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729534350000|2024-10-21 18:12:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729534360000|2024-10-21 18:12:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729534370000|2024-10-21 18:12:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729534480000|2024-10-21 18:14:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729534500000|2024-10-21 18:15:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729534930000|2024-10-21 18:22:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729534940000|2024-10-21 18:22:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729534950000|2024-10-21 18:22:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729535010000|2024-10-21 18:23:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729535020000|2024-10-21 18:23:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729535040000|2024-10-21 18:24:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|15
1729535050000|2024-10-21 18:24:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1729535060000|2024-10-21 18:24:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729535070000|2024-10-21 18:24:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1729535080000|2024-10-21 18:24:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1729535090000|2024-10-21 18:24:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729535160000|2024-10-21 18:26:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729535170000|2024-10-21 18:26:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1729535180000|2024-10-21 18:26:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|14
1729535190000|2024-10-21 18:26:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|11
1729535200000|2024-10-21 18:26:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729535210000|2024-10-21 18:26:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1729535220000|2024-10-21 18:27:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729535240000|2024-10-21 18:27:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|12
1729535250000|2024-10-21 18:27:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|24
1729535260000|2024-10-21 18:27:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|26
1729535270000|2024-10-21 18:27:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729535390000|2024-10-21 18:29:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729535410000|2024-10-21 18:30:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729535420000|2024-10-21 18:30:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729535490000|2024-10-21 18:31:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729535500000|2024-10-21 18:31:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729535530000|2024-10-21 18:32:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729535550000|2024-10-21 18:32:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729535580000|2024-10-21 18:33:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729535660000|2024-10-21 18:34:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729535800000|2024-10-21 18:36:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729535820000|2024-10-21 18:37:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1729535830000|2024-10-21 18:37:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1729535840000|2024-10-21 18:37:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729535850000|2024-10-21 18:37:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729535860000|2024-10-21 18:37:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729535890000|2024-10-21 18:38:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729535910000|2024-10-21 18:38:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729535920000|2024-10-21 18:38:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729535930000|2024-10-21 18:38:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729535940000|2024-10-21 18:39:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1729535950000|2024-10-21 18:39:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729536240000|2024-10-21 18:44:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729536530000|2024-10-21 18:48:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729536550000|2024-10-21 18:49:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729536560000|2024-10-21 18:49:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729536570000|2024-10-21 18:49:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729536640000|2024-10-21 18:50:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729536850000|2024-10-21 18:54:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729536880000|2024-10-21 18:54:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729536890000|2024-10-21 18:54:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|17
1729536900000|2024-10-21 18:55:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729537070000|2024-10-21 18:57:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729537080000|2024-10-21 18:58:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729537180000|2024-10-21 18:59:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729537190000|2024-10-21 18:59:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729537290000|2024-10-21 19:01:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729537350000|2024-10-21 19:02:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729537360000|2024-10-21 19:02:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729537370000|2024-10-21 19:02:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729537380000|2024-10-21 19:03:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729537390000|2024-10-21 19:03:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729537420000|2024-10-21 19:03:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729537560000|2024-10-21 19:06:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729537570000|2024-10-21 19:06:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729537590000|2024-10-21 19:06:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729537760000|2024-10-21 19:09:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729537770000|2024-10-21 19:09:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729538040000|2024-10-21 19:14:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729538050000|2024-10-21 19:14:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729538070000|2024-10-21 19:14:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729538080000|2024-10-21 19:14:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729538160000|2024-10-21 19:16:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729538260000|2024-10-21 19:17:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729538270000|2024-10-21 19:17:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729538300000|2024-10-21 19:18:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729538350000|2024-10-21 19:19:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729538370000|2024-10-21 19:19:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729538380000|2024-10-21 19:19:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729538390000|2024-10-21 19:19:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729538400000|2024-10-21 19:20:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729538430000|2024-10-21 19:20:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729538490000|2024-10-21 19:21:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729538500000|2024-10-21 19:21:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729538540000|2024-10-21 19:22:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729538970000|2024-10-21 19:29:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729539040000|2024-10-21 19:30:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729539170000|2024-10-21 19:32:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729539180000|2024-10-21 19:33:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|9
1729539190000|2024-10-21 19:33:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729539200000|2024-10-21 19:33:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1729539210000|2024-10-21 19:33:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|11
1729539220000|2024-10-21 19:33:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729539230000|2024-10-21 19:33:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729539240000|2024-10-21 19:34:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729539250000|2024-10-21 19:34:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729539260000|2024-10-21 19:34:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729539270000|2024-10-21 19:34:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729539290000|2024-10-21 19:34:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729539300000|2024-10-21 19:35:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729539320000|2024-10-21 19:35:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729539330000|2024-10-21 19:35:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729539380000|2024-10-21 19:36:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|16
1729539390000|2024-10-21 19:36:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729539450000|2024-10-21 19:37:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729539460000|2024-10-21 19:37:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729539470000|2024-10-21 19:37:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1729539480000|2024-10-21 19:38:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729539660000|2024-10-21 19:41:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729539670000|2024-10-21 19:41:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729539740000|2024-10-21 19:42:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729539780000|2024-10-21 19:43:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|14
1729539790000|2024-10-21 19:43:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|8
1729539840000|2024-10-21 19:44:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|11
1729539880000|2024-10-21 19:44:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1729539890000|2024-10-21 19:44:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729539900000|2024-10-21 19:45:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729539910000|2024-10-21 19:45:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|8
1729539920000|2024-10-21 19:45:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729540100000|2024-10-21 19:48:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729540180000|2024-10-21 19:49:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729540210000|2024-10-21 19:50:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729540350000|2024-10-21 19:52:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|9
1729540390000|2024-10-21 19:53:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|8
1729540410000|2024-10-21 19:53:30|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1729540420000|2024-10-21 19:53:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1729540430000|2024-10-21 19:53:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729540440000|2024-10-21 19:54:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1729540470000|2024-10-21 19:54:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1729540480000|2024-10-21 19:54:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|8
1729540490000|2024-10-21 19:54:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729540500000|2024-10-21 19:55:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1729540510000|2024-10-21 19:55:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1729540520000|2024-10-21 19:55:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729540530000|2024-10-21 19:55:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|8
1729540660000|2024-10-21 19:57:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729540670000|2024-10-21 19:57:50|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|4
1729540680000|2024-10-21 19:58:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729540690000|2024-10-21 19:58:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729540800000|2024-10-21 20:00:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1729540810000|2024-10-21 20:00:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1729540850000|2024-10-21 20:00:50|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1729540860000|2024-10-21 20:01:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|7
1729541050000|2024-10-21 20:04:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729541060000|2024-10-21 20:04:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1729541160000|2024-10-21 20:06:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1729541180000|2024-10-21 20:06:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729541280000|2024-10-21 20:08:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729541770000|2024-10-21 20:16:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729541790000|2024-10-21 20:16:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729541920000|2024-10-21 20:18:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1729541930000|2024-10-21 20:18:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729541940000|2024-10-21 20:19:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729541950000|2024-10-21 20:19:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1729541960000|2024-10-21 20:19:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1729541970000|2024-10-21 20:19:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729541990000|2024-10-21 20:19:50|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1729542000000|2024-10-21 20:20:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729542040000|2024-10-21 20:20:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729542060000|2024-10-21 20:21:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729542070000|2024-10-21 20:21:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729542210000|2024-10-21 20:23:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729542230000|2024-10-21 20:23:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729542370000|2024-10-21 20:26:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729542440000|2024-10-21 20:27:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729542820000|2024-10-21 20:33:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729542830000|2024-10-21 20:33:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1729542840000|2024-10-21 20:34:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1729542850000|2024-10-21 20:34:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729542900000|2024-10-21 20:35:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1729542910000|2024-10-21 20:35:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1729542920000|2024-10-21 20:35:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1729542930000|2024-10-21 20:35:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729542940000|2024-10-21 20:35:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729542950000|2024-10-21 20:35:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729542960000|2024-10-21 20:36:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1729543120000|2024-10-21 20:38:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729543200000|2024-10-21 20:40:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729543210000|2024-10-21 20:40:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729543220000|2024-10-21 20:40:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729543240000|2024-10-21 20:40:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729543260000|2024-10-21 20:41:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729543270000|2024-10-21 20:41:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729543290000|2024-10-21 20:41:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1729543300000|2024-10-21 20:41:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729543310000|2024-10-21 20:41:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729543360000|2024-10-21 20:42:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729543370000|2024-10-21 20:42:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729543380000|2024-10-21 20:43:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729543390000|2024-10-21 20:43:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729543400000|2024-10-21 20:43:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1729543410000|2024-10-21 20:43:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729543420000|2024-10-21 20:43:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1729543440000|2024-10-21 20:44:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1729543470000|2024-10-21 20:44:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1729543480000|2024-10-21 20:44:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729543660000|2024-10-21 20:47:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1729544310000|2024-10-21 20:58:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729544490000|2024-10-21 21:01:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729544500000|2024-10-21 21:01:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729544570000|2024-10-21 21:02:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729545090000|2024-10-21 21:11:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729545120000|2024-10-21 21:12:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729545130000|2024-10-21 21:12:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729545190000|2024-10-21 21:13:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1729545220000|2024-10-21 21:13:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1729545230000|2024-10-21 21:13:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1729545340000|2024-10-21 21:15:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729545440000|2024-10-21 21:17:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729545490000|2024-10-21 21:18:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729545560000|2024-10-21 21:19:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729545750000|2024-10-21 21:22:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729545790000|2024-10-21 21:23:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729545800000|2024-10-21 21:23:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729545840000|2024-10-21 21:24:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729545850000|2024-10-21 21:24:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|10
1729545860000|2024-10-21 21:24:20|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|13
1729546290000|2024-10-21 21:31:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729546300000|2024-10-21 21:31:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729546730000|2024-10-21 21:38:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729547140000|2024-10-21 21:45:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729547810000|2024-10-21 21:56:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729547820000|2024-10-21 21:57:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729547840000|2024-10-21 21:57:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729547850000|2024-10-21 21:57:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729547880000|2024-10-21 21:58:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729548220000|2024-10-21 22:03:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729548890000|2024-10-21 22:14:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729548970000|2024-10-21 22:16:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729548980000|2024-10-21 22:16:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729549010000|2024-10-21 22:16:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729549020000|2024-10-21 22:17:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729549030000|2024-10-21 22:17:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729549090000|2024-10-21 22:18:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729549100000|2024-10-21 22:18:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729549190000|2024-10-21 22:19:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729549440000|2024-10-21 22:24:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729549480000|2024-10-21 22:24:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729549530000|2024-10-21 22:25:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729549630000|2024-10-21 22:27:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729549650000|2024-10-21 22:27:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729549660000|2024-10-21 22:27:40|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729549710000|2024-10-21 22:28:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729549750000|2024-10-21 22:29:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1729549770000|2024-10-21 22:29:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729549790000|2024-10-21 22:29:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729549940000|2024-10-21 22:32:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729550170000|2024-10-21 22:36:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1729550180000|2024-10-21 22:36:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729550200000|2024-10-21 22:36:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729550550000|2024-10-21 22:42:30|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729550560000|2024-10-21 22:42:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729550710000|2024-10-21 22:45:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729550760000|2024-10-21 22:46:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729550790000|2024-10-21 22:46:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729550850000|2024-10-21 22:47:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729550990000|2024-10-21 22:49:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1729551100000|2024-10-21 22:51:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729551150000|2024-10-21 22:52:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729551600000|2024-10-21 23:00:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729551630000|2024-10-21 23:00:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729551660000|2024-10-21 23:01:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729551670000|2024-10-21 23:01:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729551690000|2024-10-21 23:01:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729552520000|2024-10-21 23:15:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729552550000|2024-10-21 23:15:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729552620000|2024-10-21 23:17:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729552670000|2024-10-21 23:17:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729552720000|2024-10-21 23:18:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729552730000|2024-10-21 23:18:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729552760000|2024-10-21 23:19:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729552860000|2024-10-21 23:21:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729552870000|2024-10-21 23:21:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729552880000|2024-10-21 23:21:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729552890000|2024-10-21 23:21:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729553130000|2024-10-21 23:25:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729553460000|2024-10-21 23:31:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729553470000|2024-10-21 23:31:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729553480000|2024-10-21 23:31:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|9
1729553520000|2024-10-21 23:32:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729553530000|2024-10-21 23:32:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729553540000|2024-10-21 23:32:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729553570000|2024-10-21 23:32:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729553580000|2024-10-21 23:33:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729553590000|2024-10-21 23:33:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729553730000|2024-10-21 23:35:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729553790000|2024-10-21 23:36:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729554420000|2024-10-21 23:47:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729554630000|2024-10-21 23:50:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729554640000|2024-10-21 23:50:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729554660000|2024-10-21 23:51:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729554700000|2024-10-21 23:51:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1729554740000|2024-10-21 23:52:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729554940000|2024-10-21 23:55:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729554950000|2024-10-21 23:55:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729554960000|2024-10-21 23:56:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1729554970000|2024-10-21 23:56:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1729554980000|2024-10-21 23:56:20|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729554990000|2024-10-21 23:56:30|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1729555010000|2024-10-21 23:56:50|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729555020000|2024-10-21 23:57:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1729555030000|2024-10-21 23:57:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1729555150000|2024-10-21 23:59:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729555200000|2024-10-22 00:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729555210000|2024-10-22 00:00:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729555260000|2024-10-22 00:01:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729555270000|2024-10-22 00:01:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729555300000|2024-10-22 00:01:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729555320000|2024-10-22 00:02:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729555370000|2024-10-22 00:02:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729555400000|2024-10-22 00:03:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1729555410000|2024-10-22 00:03:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729555440000|2024-10-22 00:04:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729555490000|2024-10-22 00:04:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729555710000|2024-10-22 00:08:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729555720000|2024-10-22 00:08:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729555750000|2024-10-22 00:09:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729555810000|2024-10-22 00:10:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729555880000|2024-10-22 00:11:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729555890000|2024-10-22 00:11:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1729555900000|2024-10-22 00:11:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1729555910000|2024-10-22 00:11:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1729555930000|2024-10-22 00:12:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729555940000|2024-10-22 00:12:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|10
1729556000000|2024-10-22 00:13:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729556010000|2024-10-22 00:13:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729556050000|2024-10-22 00:14:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729556150000|2024-10-22 00:15:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1729556180000|2024-10-22 00:16:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729556210000|2024-10-22 00:16:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729556270000|2024-10-22 00:17:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729556280000|2024-10-22 00:18:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|13
1729556400000|2024-10-22 00:20:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729556460000|2024-10-22 00:21:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729556470000|2024-10-22 00:21:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729556480000|2024-10-22 00:21:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729556550000|2024-10-22 00:22:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729556740000|2024-10-22 00:25:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|12
1729556750000|2024-10-22 00:25:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729556760000|2024-10-22 00:26:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729556870000|2024-10-22 00:27:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1729556890000|2024-10-22 00:28:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729556920000|2024-10-22 00:28:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729556930000|2024-10-22 00:28:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729556940000|2024-10-22 00:29:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1729556950000|2024-10-22 00:29:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729556980000|2024-10-22 00:29:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729557020000|2024-10-22 00:30:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729557060000|2024-10-22 00:31:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1729557070000|2024-10-22 00:31:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729557090000|2024-10-22 00:31:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729557100000|2024-10-22 00:31:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729557110000|2024-10-22 00:31:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729557120000|2024-10-22 00:32:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|3
1729557130000|2024-10-22 00:32:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729557160000|2024-10-22 00:32:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729557210000|2024-10-22 00:33:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729557240000|2024-10-22 00:34:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729557250000|2024-10-22 00:34:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729557260000|2024-10-22 00:34:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729557270000|2024-10-22 00:34:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1729557280000|2024-10-22 00:34:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729557290000|2024-10-22 00:34:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729557330000|2024-10-22 00:35:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729557350000|2024-10-22 00:35:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1729557360000|2024-10-22 00:36:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1729557370000|2024-10-22 00:36:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729557380000|2024-10-22 00:36:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1729557390000|2024-10-22 00:36:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1729557420000|2024-10-22 00:37:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1729557430000|2024-10-22 00:37:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1729557440000|2024-10-22 00:37:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1729557450000|2024-10-22 00:37:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729557550000|2024-10-22 00:39:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1729557560000|2024-10-22 00:39:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1729557570000|2024-10-22 00:39:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1729557580000|2024-10-22 00:39:40|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1729557600000|2024-10-22 00:40:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1729557660000|2024-10-22 00:41:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729557770000|2024-10-22 00:42:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729557780000|2024-10-22 00:43:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729557790000|2024-10-22 00:43:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1729557800000|2024-10-22 00:43:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729557880000|2024-10-22 00:44:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729557920000|2024-10-22 00:45:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729557960000|2024-10-22 00:46:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729557970000|2024-10-22 00:46:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729558000000|2024-10-22 00:46:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1729558030000|2024-10-22 00:47:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729558040000|2024-10-22 00:47:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729558090000|2024-10-22 00:48:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729558110000|2024-10-22 00:48:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729558150000|2024-10-22 00:49:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729558160000|2024-10-22 00:49:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729558170000|2024-10-22 00:49:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729558200000|2024-10-22 00:50:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1729558210000|2024-10-22 00:50:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1729558270000|2024-10-22 00:51:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1729558280000|2024-10-22 00:51:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729558320000|2024-10-22 00:52:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729558330000|2024-10-22 00:52:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1729558340000|2024-10-22 00:52:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1729558350000|2024-10-22 00:52:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729558460000|2024-10-22 00:54:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729558470000|2024-10-22 00:54:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1729558480000|2024-10-22 00:54:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729558500000|2024-10-22 00:55:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729558530000|2024-10-22 00:55:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729558540000|2024-10-22 00:55:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1729558550000|2024-10-22 00:55:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729558560000|2024-10-22 00:56:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1729558650000|2024-10-22 00:57:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729558700000|2024-10-22 00:58:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1729558740000|2024-10-22 00:59:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729558770000|2024-10-22 00:59:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729558800000|2024-10-22 01:00:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729558810000|2024-10-22 01:00:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729558830000|2024-10-22 01:00:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729558940000|2024-10-22 01:02:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729558970000|2024-10-22 01:02:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729558980000|2024-10-22 01:03:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729559010000|2024-10-22 01:03:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729559050000|2024-10-22 01:04:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729559090000|2024-10-22 01:04:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729559150000|2024-10-22 01:05:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729559160000|2024-10-22 01:06:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|9
1729559260000|2024-10-22 01:07:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729559280000|2024-10-22 01:08:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729559350000|2024-10-22 01:09:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729559370000|2024-10-22 01:09:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729559400000|2024-10-22 01:10:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1729559420000|2024-10-22 01:10:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729559610000|2024-10-22 01:13:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729559630000|2024-10-22 01:13:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729559640000|2024-10-22 01:14:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729559710000|2024-10-22 01:15:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729559760000|2024-10-22 01:16:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729559770000|2024-10-22 01:16:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729559820000|2024-10-22 01:17:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729559900000|2024-10-22 01:18:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729559920000|2024-10-22 01:18:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729559930000|2024-10-22 01:18:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729560010000|2024-10-22 01:20:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729560030000|2024-10-22 01:20:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729560140000|2024-10-22 01:22:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729560180000|2024-10-22 01:23:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729560320000|2024-10-22 01:25:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729560330000|2024-10-22 01:25:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729560370000|2024-10-22 01:26:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729560380000|2024-10-22 01:26:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729560400000|2024-10-22 01:26:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1729560410000|2024-10-22 01:26:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729560440000|2024-10-22 01:27:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729560710000|2024-10-22 01:31:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729560820000|2024-10-22 01:33:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729560830000|2024-10-22 01:33:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729560840000|2024-10-22 01:34:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729560850000|2024-10-22 01:34:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729560870000|2024-10-22 01:34:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729560970000|2024-10-22 01:36:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729560990000|2024-10-22 01:36:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729561000000|2024-10-22 01:36:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1729561010000|2024-10-22 01:36:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729561110000|2024-10-22 01:38:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729561170000|2024-10-22 01:39:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729561240000|2024-10-22 01:40:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729561260000|2024-10-22 01:41:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|11
1729561340000|2024-10-22 01:42:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1729561350000|2024-10-22 01:42:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729561360000|2024-10-22 01:42:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729561370000|2024-10-22 01:42:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1729561380000|2024-10-22 01:43:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|9
1729561690000|2024-10-22 01:48:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729562040000|2024-10-22 01:54:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729562070000|2024-10-22 01:54:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729562080000|2024-10-22 01:54:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1729562090000|2024-10-22 01:54:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1729562100000|2024-10-22 01:55:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1729562560000|2024-10-22 02:02:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729562930000|2024-10-22 02:08:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729563240000|2024-10-22 02:14:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729563490000|2024-10-22 02:18:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729563610000|2024-10-22 02:20:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729563680000|2024-10-22 02:21:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729564200000|2024-10-22 02:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729564280000|2024-10-22 02:31:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729564300000|2024-10-22 02:31:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729564680000|2024-10-22 02:38:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729565380000|2024-10-22 02:49:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729565740000|2024-10-22 02:55:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729566110000|2024-10-22 03:01:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729566470000|2024-10-22 03:07:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729566910000|2024-10-22 03:15:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729567420000|2024-10-22 03:23:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729567450000|2024-10-22 03:24:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729568840000|2024-10-22 03:47:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729569670000|2024-10-22 04:01:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729569700000|2024-10-22 04:01:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729570140000|2024-10-22 04:09:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729571110000|2024-10-22 04:25:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729571290000|2024-10-22 04:28:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729571680000|2024-10-22 04:34:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729571740000|2024-10-22 04:35:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729573210000|2024-10-22 05:00:10|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729573220000|2024-10-22 05:00:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729573310000|2024-10-22 05:01:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729573350000|2024-10-22 05:02:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729573440000|2024-10-22 05:04:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729573580000|2024-10-22 05:06:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729573710000|2024-10-22 05:08:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729573730000|2024-10-22 05:08:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729573870000|2024-10-22 05:11:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729574120000|2024-10-22 05:15:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729574130000|2024-10-22 05:15:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1729574140000|2024-10-22 05:15:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|25
1729574150000|2024-10-22 05:15:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|20
1729574160000|2024-10-22 05:16:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1729574280000|2024-10-22 05:18:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729574340000|2024-10-22 05:19:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729574410000|2024-10-22 05:20:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729574790000|2024-10-22 05:26:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729575020000|2024-10-22 05:30:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729575060000|2024-10-22 05:31:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729575190000|2024-10-22 05:33:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729575550000|2024-10-22 05:39:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729575790000|2024-10-22 05:43:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729575800000|2024-10-22 05:43:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729575980000|2024-10-22 05:46:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729576390000|2024-10-22 05:53:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729576430000|2024-10-22 05:53:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729576620000|2024-10-22 05:57:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729576630000|2024-10-22 05:57:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729576770000|2024-10-22 05:59:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729576810000|2024-10-22 06:00:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729578260000|2024-10-22 06:24:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729578270000|2024-10-22 06:24:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729578470000|2024-10-22 06:27:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729578500000|2024-10-22 06:28:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729578550000|2024-10-22 06:29:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1729578990000|2024-10-22 06:36:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1729579000000|2024-10-22 06:36:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729579010000|2024-10-22 06:36:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1729579020000|2024-10-22 06:37:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729579030000|2024-10-22 06:37:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1729579040000|2024-10-22 06:37:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1729579060000|2024-10-22 06:37:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|13
1729579090000|2024-10-22 06:38:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1729579560000|2024-10-22 06:46:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729579850000|2024-10-22 06:50:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1729579860000|2024-10-22 06:51:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|13
1729579870000|2024-10-22 06:51:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|10
1729579880000|2024-10-22 06:51:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729579890000|2024-10-22 06:51:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729579900000|2024-10-22 06:51:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729580020000|2024-10-22 06:53:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729580090000|2024-10-22 06:54:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729580190000|2024-10-22 06:56:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729580220000|2024-10-22 06:57:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1729580260000|2024-10-22 06:57:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729580290000|2024-10-22 06:58:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729580300000|2024-10-22 06:58:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729580350000|2024-10-22 06:59:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729580490000|2024-10-22 07:01:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729580820000|2024-10-22 07:07:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729582190000|2024-10-22 07:29:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729582430000|2024-10-22 07:33:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729582630000|2024-10-22 07:37:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729582720000|2024-10-22 07:38:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729582850000|2024-10-22 07:40:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729582930000|2024-10-22 07:42:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729582940000|2024-10-22 07:42:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1729582950000|2024-10-22 07:42:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729583120000|2024-10-22 07:45:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729583600000|2024-10-22 07:53:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1729583640000|2024-10-22 07:54:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729583830000|2024-10-22 07:57:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729583840000|2024-10-22 07:57:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729583850000|2024-10-22 07:57:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729583880000|2024-10-22 07:58:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1729583890000|2024-10-22 07:58:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1729583900000|2024-10-22 07:58:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1729583910000|2024-10-22 07:58:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|10
1729583980000|2024-10-22 07:59:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729584030000|2024-10-22 08:00:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729584130000|2024-10-22 08:02:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729584190000|2024-10-22 08:03:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729584240000|2024-10-22 08:04:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729584300000|2024-10-22 08:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729584470000|2024-10-22 08:07:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729584600000|2024-10-22 08:10:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729584720000|2024-10-22 08:12:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729584920000|2024-10-22 08:15:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729584930000|2024-10-22 08:15:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729584940000|2024-10-22 08:15:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729584950000|2024-10-22 08:15:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1729584960000|2024-10-22 08:16:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729585020000|2024-10-22 08:17:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729585080000|2024-10-22 08:18:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729585100000|2024-10-22 08:18:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729585230000|2024-10-22 08:20:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729585390000|2024-10-22 08:23:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729585460000|2024-10-22 08:24:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729585620000|2024-10-22 08:27:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729585690000|2024-10-22 08:28:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729585700000|2024-10-22 08:28:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729585710000|2024-10-22 08:28:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|9
1729585720000|2024-10-22 08:28:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|9
1729585730000|2024-10-22 08:28:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|14
1729585740000|2024-10-22 08:29:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|17
1729585750000|2024-10-22 08:29:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1729585780000|2024-10-22 08:29:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729585870000|2024-10-22 08:31:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729585950000|2024-10-22 08:32:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729585980000|2024-10-22 08:33:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729586030000|2024-10-22 08:33:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729586060000|2024-10-22 08:34:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729586110000|2024-10-22 08:35:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729586200000|2024-10-22 08:36:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729586220000|2024-10-22 08:37:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729586270000|2024-10-22 08:37:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729586280000|2024-10-22 08:38:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|14
1729586290000|2024-10-22 08:38:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729586300000|2024-10-22 08:38:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729586340000|2024-10-22 08:39:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729586440000|2024-10-22 08:40:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729586460000|2024-10-22 08:41:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729586470000|2024-10-22 08:41:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|18
1729586490000|2024-10-22 08:41:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729586520000|2024-10-22 08:42:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729586590000|2024-10-22 08:43:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729586660000|2024-10-22 08:44:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729586710000|2024-10-22 08:45:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729586750000|2024-10-22 08:45:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729586780000|2024-10-22 08:46:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729586800000|2024-10-22 08:46:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729586810000|2024-10-22 08:46:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729586820000|2024-10-22 08:47:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1729586840000|2024-10-22 08:47:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729587010000|2024-10-22 08:50:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729587130000|2024-10-22 08:52:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729587150000|2024-10-22 08:52:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729587160000|2024-10-22 08:52:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729587180000|2024-10-22 08:53:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729587440000|2024-10-22 08:57:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729587540000|2024-10-22 08:59:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729587590000|2024-10-22 08:59:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729587650000|2024-10-22 09:00:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729587700000|2024-10-22 09:01:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729587710000|2024-10-22 09:01:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729587730000|2024-10-22 09:02:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729587740000|2024-10-22 09:02:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729587780000|2024-10-22 09:03:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729587800000|2024-10-22 09:03:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729587870000|2024-10-22 09:04:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729587950000|2024-10-22 09:05:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729587960000|2024-10-22 09:06:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729588010000|2024-10-22 09:06:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729588030000|2024-10-22 09:07:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729588150000|2024-10-22 09:09:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729588160000|2024-10-22 09:09:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729588170000|2024-10-22 09:09:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729588190000|2024-10-22 09:09:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729588240000|2024-10-22 09:10:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729588260000|2024-10-22 09:11:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729588280000|2024-10-22 09:11:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1729588290000|2024-10-22 09:11:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729588300000|2024-10-22 09:11:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729588320000|2024-10-22 09:12:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729588330000|2024-10-22 09:12:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729588340000|2024-10-22 09:12:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729588430000|2024-10-22 09:13:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729588750000|2024-10-22 09:19:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729588840000|2024-10-22 09:20:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1729588850000|2024-10-22 09:20:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1729588860000|2024-10-22 09:21:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729588920000|2024-10-22 09:22:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729588970000|2024-10-22 09:22:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729589000000|2024-10-22 09:23:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729589010000|2024-10-22 09:23:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729589070000|2024-10-22 09:24:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729589180000|2024-10-22 09:26:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729589220000|2024-10-22 09:27:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729589230000|2024-10-22 09:27:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1729589240000|2024-10-22 09:27:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729589430000|2024-10-22 09:30:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1729589460000|2024-10-22 09:31:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729589470000|2024-10-22 09:31:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729589480000|2024-10-22 09:31:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1729589500000|2024-10-22 09:31:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729589510000|2024-10-22 09:31:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729589520000|2024-10-22 09:32:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1729589600000|2024-10-22 09:33:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729589680000|2024-10-22 09:34:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729589690000|2024-10-22 09:34:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1729589700000|2024-10-22 09:35:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1729589830000|2024-10-22 09:37:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729590000000|2024-10-22 09:40:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729590010000|2024-10-22 09:40:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729590020000|2024-10-22 09:40:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|12
1729590030000|2024-10-22 09:40:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1729590040000|2024-10-22 09:40:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729590090000|2024-10-22 09:41:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1729590100000|2024-10-22 09:41:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729590150000|2024-10-22 09:42:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729590220000|2024-10-22 09:43:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729590230000|2024-10-22 09:43:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1729590270000|2024-10-22 09:44:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729590280000|2024-10-22 09:44:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|13
1729590290000|2024-10-22 09:44:50|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729590310000|2024-10-22 09:45:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1729590340000|2024-10-22 09:45:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729590360000|2024-10-22 09:46:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729590370000|2024-10-22 09:46:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1729590380000|2024-10-22 09:46:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1729590390000|2024-10-22 09:46:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1729590410000|2024-10-22 09:46:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729590420000|2024-10-22 09:47:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729590450000|2024-10-22 09:47:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1729590470000|2024-10-22 09:47:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1729590480000|2024-10-22 09:48:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1729590520000|2024-10-22 09:48:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1729590530000|2024-10-22 09:48:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729590540000|2024-10-22 09:49:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1729590610000|2024-10-22 09:50:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1729590620000|2024-10-22 09:50:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729590680000|2024-10-22 09:51:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729590740000|2024-10-22 09:52:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729590750000|2024-10-22 09:52:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1729590920000|2024-10-22 09:55:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1729590950000|2024-10-22 09:55:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729590960000|2024-10-22 09:56:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729590990000|2024-10-22 09:56:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1729591000000|2024-10-22 09:56:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729591010000|2024-10-22 09:56:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|8
1729591140000|2024-10-22 09:59:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729591600000|2024-10-22 10:06:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729591640000|2024-10-22 10:07:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729591680000|2024-10-22 10:08:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729591810000|2024-10-22 10:10:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1729591820000|2024-10-22 10:10:20|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729591830000|2024-10-22 10:10:30|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729591850000|2024-10-22 10:10:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729591900000|2024-10-22 10:11:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729591910000|2024-10-22 10:11:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729591960000|2024-10-22 10:12:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729591970000|2024-10-22 10:12:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729592010000|2024-10-22 10:13:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729592020000|2024-10-22 10:13:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729592650000|2024-10-22 10:24:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729592710000|2024-10-22 10:25:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729592720000|2024-10-22 10:25:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729592730000|2024-10-22 10:25:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1729592800000|2024-10-22 10:26:40|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729592810000|2024-10-22 10:26:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|9
1729592850000|2024-10-22 10:27:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729592920000|2024-10-22 10:28:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729593000000|2024-10-22 10:30:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729593140000|2024-10-22 10:32:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729593150000|2024-10-22 10:32:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729593160000|2024-10-22 10:32:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729593170000|2024-10-22 10:32:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1729593220000|2024-10-22 10:33:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729593310000|2024-10-22 10:35:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729593320000|2024-10-22 10:35:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1729593330000|2024-10-22 10:35:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729593340000|2024-10-22 10:35:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729593430000|2024-10-22 10:37:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729593440000|2024-10-22 10:37:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1729593600000|2024-10-22 10:40:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729593970000|2024-10-22 10:46:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729594470000|2024-10-22 10:54:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729594500000|2024-10-22 10:55:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729594730000|2024-10-22 10:58:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729594740000|2024-10-22 10:59:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729594750000|2024-10-22 10:59:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729594760000|2024-10-22 10:59:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1729594770000|2024-10-22 10:59:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729594800000|2024-10-22 11:00:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729594810000|2024-10-22 11:00:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729594930000|2024-10-22 11:02:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729594940000|2024-10-22 11:02:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729595240000|2024-10-22 11:07:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729595290000|2024-10-22 11:08:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729595300000|2024-10-22 11:08:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729595320000|2024-10-22 11:08:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729595400000|2024-10-22 11:10:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729595420000|2024-10-22 11:10:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729595460000|2024-10-22 11:11:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729595470000|2024-10-22 11:11:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729595550000|2024-10-22 11:12:30|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729595560000|2024-10-22 11:12:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729595640000|2024-10-22 11:14:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729595650000|2024-10-22 11:14:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729595670000|2024-10-22 11:14:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729595680000|2024-10-22 11:14:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729595690000|2024-10-22 11:14:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729595710000|2024-10-22 11:15:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729595720000|2024-10-22 11:15:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729595760000|2024-10-22 11:16:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729595800000|2024-10-22 11:16:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729595870000|2024-10-22 11:17:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729595880000|2024-10-22 11:18:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729595950000|2024-10-22 11:19:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729596450000|2024-10-22 11:27:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729596530000|2024-10-22 11:28:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729596790000|2024-10-22 11:33:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729596850000|2024-10-22 11:34:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729596950000|2024-10-22 11:35:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729596990000|2024-10-22 11:36:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729597280000|2024-10-22 11:41:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729597290000|2024-10-22 11:41:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729597330000|2024-10-22 11:42:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729597570000|2024-10-22 11:46:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729597580000|2024-10-22 11:46:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729598460000|2024-10-22 12:01:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729598880000|2024-10-22 12:08:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729599180000|2024-10-22 12:13:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729599190000|2024-10-22 12:13:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729599340000|2024-10-22 12:15:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729599470000|2024-10-22 12:17:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729599710000|2024-10-22 12:21:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729599740000|2024-10-22 12:22:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729599780000|2024-10-22 12:23:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729599800000|2024-10-22 12:23:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729599810000|2024-10-22 12:23:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729599860000|2024-10-22 12:24:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729599920000|2024-10-22 12:25:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729600320000|2024-10-22 12:32:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729600520000|2024-10-22 12:35:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729600540000|2024-10-22 12:35:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729600550000|2024-10-22 12:35:50|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1729600560000|2024-10-22 12:36:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729600570000|2024-10-22 12:36:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729600710000|2024-10-22 12:38:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729600720000|2024-10-22 12:38:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729600830000|2024-10-22 12:40:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729601000000|2024-10-22 12:43:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729601140000|2024-10-22 12:45:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729601360000|2024-10-22 12:49:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729601370000|2024-10-22 12:49:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729601690000|2024-10-22 12:54:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729601900000|2024-10-22 12:58:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729601920000|2024-10-22 12:58:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729601970000|2024-10-22 12:59:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729602280000|2024-10-22 13:04:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729602320000|2024-10-22 13:05:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729602330000|2024-10-22 13:05:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729602380000|2024-10-22 13:06:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729602550000|2024-10-22 13:09:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729602600000|2024-10-22 13:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729602990000|2024-10-22 13:16:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729603020000|2024-10-22 13:17:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729603060000|2024-10-22 13:17:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729603080000|2024-10-22 13:18:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729603160000|2024-10-22 13:19:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729603220000|2024-10-22 13:20:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729603850000|2024-10-22 13:30:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729603940000|2024-10-22 13:32:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729603990000|2024-10-22 13:33:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729604390000|2024-10-22 13:39:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729604520000|2024-10-22 13:42:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729604530000|2024-10-22 13:42:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729604690000|2024-10-22 13:44:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729604700000|2024-10-22 13:45:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729604770000|2024-10-22 13:46:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729604820000|2024-10-22 13:47:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729604830000|2024-10-22 13:47:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729604850000|2024-10-22 13:47:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729604860000|2024-10-22 13:47:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729604880000|2024-10-22 13:48:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729604900000|2024-10-22 13:48:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729604910000|2024-10-22 13:48:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729604920000|2024-10-22 13:48:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729604970000|2024-10-22 13:49:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729605400000|2024-10-22 13:56:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729605430000|2024-10-22 13:57:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1729605440000|2024-10-22 13:57:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729605520000|2024-10-22 13:58:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729605530000|2024-10-22 13:58:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729605540000|2024-10-22 13:59:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729605560000|2024-10-22 13:59:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729605570000|2024-10-22 13:59:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729605580000|2024-10-22 13:59:40|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729605590000|2024-10-22 13:59:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729605600000|2024-10-22 14:00:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729605700000|2024-10-22 14:01:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729605710000|2024-10-22 14:01:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729605720000|2024-10-22 14:02:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729605770000|2024-10-22 14:02:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729605780000|2024-10-22 14:03:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729605790000|2024-10-22 14:03:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729605820000|2024-10-22 14:03:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729605870000|2024-10-22 14:04:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729605910000|2024-10-22 14:05:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729605960000|2024-10-22 14:06:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729606030000|2024-10-22 14:07:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729606050000|2024-10-22 14:07:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729606070000|2024-10-22 14:07:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729606090000|2024-10-22 14:08:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729606100000|2024-10-22 14:08:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729606120000|2024-10-22 14:08:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729606130000|2024-10-22 14:08:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729606150000|2024-10-22 14:09:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729606160000|2024-10-22 14:09:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729606200000|2024-10-22 14:10:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729606230000|2024-10-22 14:10:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729606260000|2024-10-22 14:11:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729606270000|2024-10-22 14:11:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1729606290000|2024-10-22 14:11:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729606340000|2024-10-22 14:12:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729606350000|2024-10-22 14:12:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729606390000|2024-10-22 14:13:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729606400000|2024-10-22 14:13:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729606430000|2024-10-22 14:13:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729606450000|2024-10-22 14:14:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729606490000|2024-10-22 14:14:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729606500000|2024-10-22 14:15:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729606510000|2024-10-22 14:15:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729606620000|2024-10-22 14:17:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729606630000|2024-10-22 14:17:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729606680000|2024-10-22 14:18:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729606690000|2024-10-22 14:18:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729606710000|2024-10-22 14:18:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729606820000|2024-10-22 14:20:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729606840000|2024-10-22 14:20:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729606910000|2024-10-22 14:21:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729606930000|2024-10-22 14:22:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1729606960000|2024-10-22 14:22:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729606970000|2024-10-22 14:22:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729606990000|2024-10-22 14:23:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729607030000|2024-10-22 14:23:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729607050000|2024-10-22 14:24:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729607060000|2024-10-22 14:24:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729607080000|2024-10-22 14:24:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729607130000|2024-10-22 14:25:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729607210000|2024-10-22 14:26:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729607220000|2024-10-22 14:27:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729607270000|2024-10-22 14:27:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729607300000|2024-10-22 14:28:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729607360000|2024-10-22 14:29:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729607390000|2024-10-22 14:29:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729607410000|2024-10-22 14:30:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729607470000|2024-10-22 14:31:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729607480000|2024-10-22 14:31:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729607490000|2024-10-22 14:31:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729607550000|2024-10-22 14:32:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729607600000|2024-10-22 14:33:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729607660000|2024-10-22 14:34:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729607690000|2024-10-22 14:34:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1729607730000|2024-10-22 14:35:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729607770000|2024-10-22 14:36:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729607800000|2024-10-22 14:36:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729607870000|2024-10-22 14:37:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729607910000|2024-10-22 14:38:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729608200000|2024-10-22 14:43:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729608220000|2024-10-22 14:43:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729608240000|2024-10-22 14:44:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729608280000|2024-10-22 14:44:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1729608290000|2024-10-22 14:44:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729608360000|2024-10-22 14:46:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729608520000|2024-10-22 14:48:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729608570000|2024-10-22 14:49:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729608850000|2024-10-22 14:54:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729608860000|2024-10-22 14:54:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729608950000|2024-10-22 14:55:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729608960000|2024-10-22 14:56:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729608990000|2024-10-22 14:56:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729609050000|2024-10-22 14:57:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729609090000|2024-10-22 14:58:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729609220000|2024-10-22 15:00:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729609270000|2024-10-22 15:01:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729609400000|2024-10-22 15:03:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729609410000|2024-10-22 15:03:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729609420000|2024-10-22 15:03:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729609450000|2024-10-22 15:04:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729609920000|2024-10-22 15:12:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729610200000|2024-10-22 15:16:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729610230000|2024-10-22 15:17:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729610250000|2024-10-22 15:17:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729610330000|2024-10-22 15:18:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729610340000|2024-10-22 15:19:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729610380000|2024-10-22 15:19:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729610410000|2024-10-22 15:20:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729610420000|2024-10-22 15:20:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729610440000|2024-10-22 15:20:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729610450000|2024-10-22 15:20:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729610480000|2024-10-22 15:21:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729610490000|2024-10-22 15:21:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729610550000|2024-10-22 15:22:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729610590000|2024-10-22 15:23:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729610600000|2024-10-22 15:23:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729610610000|2024-10-22 15:23:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729610620000|2024-10-22 15:23:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729610630000|2024-10-22 15:23:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729610650000|2024-10-22 15:24:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729610660000|2024-10-22 15:24:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729610760000|2024-10-22 15:26:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729610790000|2024-10-22 15:26:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729610810000|2024-10-22 15:26:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729610850000|2024-10-22 15:27:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729610920000|2024-10-22 15:28:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729610930000|2024-10-22 15:28:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729610970000|2024-10-22 15:29:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729611100000|2024-10-22 15:31:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729611150000|2024-10-22 15:32:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729611190000|2024-10-22 15:33:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729611240000|2024-10-22 15:34:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729611300000|2024-10-22 15:35:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729611330000|2024-10-22 15:35:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729611370000|2024-10-22 15:36:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729611470000|2024-10-22 15:37:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729611480000|2024-10-22 15:38:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729611600000|2024-10-22 15:40:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729612160000|2024-10-22 15:49:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729612170000|2024-10-22 15:49:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729612810000|2024-10-22 16:00:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729612920000|2024-10-22 16:02:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729612960000|2024-10-22 16:02:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729612980000|2024-10-22 16:03:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729613580000|2024-10-22 16:13:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729613700000|2024-10-22 16:15:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729613710000|2024-10-22 16:15:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729613940000|2024-10-22 16:19:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729613990000|2024-10-22 16:19:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729614000000|2024-10-22 16:20:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729614010000|2024-10-22 16:20:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729614070000|2024-10-22 16:21:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729614080000|2024-10-22 16:21:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729614090000|2024-10-22 16:21:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729614120000|2024-10-22 16:22:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729614190000|2024-10-22 16:23:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729614270000|2024-10-22 16:24:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729614280000|2024-10-22 16:24:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729614560000|2024-10-22 16:29:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729614580000|2024-10-22 16:29:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729614700000|2024-10-22 16:31:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729614730000|2024-10-22 16:32:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729614740000|2024-10-22 16:32:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729614810000|2024-10-22 16:33:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729614820000|2024-10-22 16:33:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729614870000|2024-10-22 16:34:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729614890000|2024-10-22 16:34:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729614910000|2024-10-22 16:35:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729615060000|2024-10-22 16:37:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729615080000|2024-10-22 16:38:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729615110000|2024-10-22 16:38:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729615120000|2024-10-22 16:38:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729615140000|2024-10-22 16:39:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729615150000|2024-10-22 16:39:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729615160000|2024-10-22 16:39:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729615170000|2024-10-22 16:39:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729615210000|2024-10-22 16:40:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729615240000|2024-10-22 16:40:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729615260000|2024-10-22 16:41:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729615310000|2024-10-22 16:41:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729615430000|2024-10-22 16:43:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729615440000|2024-10-22 16:44:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729615620000|2024-10-22 16:47:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729615630000|2024-10-22 16:47:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729615650000|2024-10-22 16:47:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729615730000|2024-10-22 16:48:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729616380000|2024-10-22 16:59:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729616400000|2024-10-22 17:00:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729616510000|2024-10-22 17:01:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729616530000|2024-10-22 17:02:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729616570000|2024-10-22 17:02:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729616830000|2024-10-22 17:07:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729616840000|2024-10-22 17:07:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729617000000|2024-10-22 17:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729617020000|2024-10-22 17:10:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729617060000|2024-10-22 17:11:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729617130000|2024-10-22 17:12:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729617250000|2024-10-22 17:14:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729617320000|2024-10-22 17:15:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729617480000|2024-10-22 17:18:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729617580000|2024-10-22 17:19:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729617620000|2024-10-22 17:20:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729617660000|2024-10-22 17:21:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729617840000|2024-10-22 17:24:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729617890000|2024-10-22 17:24:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729618070000|2024-10-22 17:27:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729618080000|2024-10-22 17:28:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729618090000|2024-10-22 17:28:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729618100000|2024-10-22 17:28:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1729618110000|2024-10-22 17:28:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|10
1729618120000|2024-10-22 17:28:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729618150000|2024-10-22 17:29:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729618160000|2024-10-22 17:29:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729618180000|2024-10-22 17:29:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729618200000|2024-10-22 17:30:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729618210000|2024-10-22 17:30:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729618230000|2024-10-22 17:30:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729618240000|2024-10-22 17:30:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1729618250000|2024-10-22 17:30:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729618260000|2024-10-22 17:31:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729618270000|2024-10-22 17:31:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729618390000|2024-10-22 17:33:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729618420000|2024-10-22 17:33:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729618610000|2024-10-22 17:36:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729618640000|2024-10-22 17:37:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729619270000|2024-10-22 17:47:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729619300000|2024-10-22 17:48:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729619570000|2024-10-22 17:52:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729619590000|2024-10-22 17:53:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729620180000|2024-10-22 18:03:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729620580000|2024-10-22 18:09:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729620650000|2024-10-22 18:10:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729620680000|2024-10-22 18:11:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729620840000|2024-10-22 18:14:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729620920000|2024-10-22 18:15:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729621380000|2024-10-22 18:23:00|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|3
1729621410000|2024-10-22 18:23:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729621450000|2024-10-22 18:24:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729622220000|2024-10-22 18:37:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729622390000|2024-10-22 18:39:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729622540000|2024-10-22 18:42:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729622730000|2024-10-22 18:45:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729623370000|2024-10-22 18:56:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729623400000|2024-10-22 18:56:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729623720000|2024-10-22 19:02:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729623740000|2024-10-22 19:02:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729623890000|2024-10-22 19:04:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729623920000|2024-10-22 19:05:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729624030000|2024-10-22 19:07:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729624040000|2024-10-22 19:07:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729624210000|2024-10-22 19:10:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729624710000|2024-10-22 19:18:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729624740000|2024-10-22 19:19:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729624750000|2024-10-22 19:19:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729624880000|2024-10-22 19:21:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729624890000|2024-10-22 19:21:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729625070000|2024-10-22 19:24:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729625110000|2024-10-22 19:25:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729625150000|2024-10-22 19:25:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729625460000|2024-10-22 19:31:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729626120000|2024-10-22 19:42:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729626230000|2024-10-22 19:43:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729626440000|2024-10-22 19:47:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729626600000|2024-10-22 19:50:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729626920000|2024-10-22 19:55:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729626930000|2024-10-22 19:55:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729627060000|2024-10-22 19:57:40|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|3
1729627070000|2024-10-22 19:57:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729627090000|2024-10-22 19:58:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729627100000|2024-10-22 19:58:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|11
1729627110000|2024-10-22 19:58:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729627120000|2024-10-22 19:58:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729627130000|2024-10-22 19:58:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729627140000|2024-10-22 19:59:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729627230000|2024-10-22 20:00:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729627250000|2024-10-22 20:00:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729627290000|2024-10-22 20:01:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729627440000|2024-10-22 20:04:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729627530000|2024-10-22 20:05:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729627560000|2024-10-22 20:06:00|9.62|9.57|9.67|9.62|9.67|9.62|9.62|9.57|8
1729627570000|2024-10-22 20:06:10|9.68|9.63|9.71|9.66|9.74|9.69|9.67|9.62|15
1729627580000|2024-10-22 20:06:20|9.7|9.65|9.69|9.64|9.7|9.65|9.67|9.62|9
1729627590000|2024-10-22 20:06:30|9.71|9.66|9.73|9.68|9.74|9.69|9.71|9.66|7
1729627600000|2024-10-22 20:06:40|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|3
1729627610000|2024-10-22 20:06:50|9.75|9.7|9.7|9.65|9.75|9.7|9.7|9.65|6
1729627620000|2024-10-22 20:07:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729627630000|2024-10-22 20:07:10|9.69|9.64|9.71|9.66|9.71|9.66|9.68|9.63|4
1729627640000|2024-10-22 20:07:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729627650000|2024-10-22 20:07:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729627670000|2024-10-22 20:07:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729627680000|2024-10-22 20:08:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729627690000|2024-10-22 20:08:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729627700000|2024-10-22 20:08:20|9.67|9.62|9.64|9.59|9.67|9.62|9.64|9.59|3
1729627710000|2024-10-22 20:08:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729627720000|2024-10-22 20:08:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729627730000|2024-10-22 20:08:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729627740000|2024-10-22 20:09:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729627750000|2024-10-22 20:09:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729627760000|2024-10-22 20:09:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1729627770000|2024-10-22 20:09:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729627790000|2024-10-22 20:09:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729627800000|2024-10-22 20:10:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729627810000|2024-10-22 20:10:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1729627830000|2024-10-22 20:10:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729627850000|2024-10-22 20:10:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729627860000|2024-10-22 20:11:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1729627920000|2024-10-22 20:12:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729627930000|2024-10-22 20:12:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729627940000|2024-10-22 20:12:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729627960000|2024-10-22 20:12:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729627980000|2024-10-22 20:13:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729627990000|2024-10-22 20:13:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729628030000|2024-10-22 20:13:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729628060000|2024-10-22 20:14:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729628070000|2024-10-22 20:14:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729628080000|2024-10-22 20:14:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729628090000|2024-10-22 20:14:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729628120000|2024-10-22 20:15:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729628130000|2024-10-22 20:15:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729628150000|2024-10-22 20:15:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729628160000|2024-10-22 20:16:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|3
1729628170000|2024-10-22 20:16:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729628190000|2024-10-22 20:16:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729628200000|2024-10-22 20:16:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729628210000|2024-10-22 20:16:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729628220000|2024-10-22 20:17:00|9.62|9.57|9.63|9.58|9.64|9.59|9.62|9.57|4
1729628240000|2024-10-22 20:17:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729628320000|2024-10-22 20:18:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729628350000|2024-10-22 20:19:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729628360000|2024-10-22 20:19:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729628400000|2024-10-22 20:20:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729628610000|2024-10-22 20:23:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729628620000|2024-10-22 20:23:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729628630000|2024-10-22 20:23:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729628650000|2024-10-22 20:24:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729628720000|2024-10-22 20:25:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729628770000|2024-10-22 20:26:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729628780000|2024-10-22 20:26:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729628880000|2024-10-22 20:28:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729628890000|2024-10-22 20:28:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729629030000|2024-10-22 20:30:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729629110000|2024-10-22 20:31:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729629550000|2024-10-22 20:39:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729629560000|2024-10-22 20:39:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729629810000|2024-10-22 20:43:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729629910000|2024-10-22 20:45:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729630090000|2024-10-22 20:48:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729630140000|2024-10-22 20:49:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729630510000|2024-10-22 20:55:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729630970000|2024-10-22 21:02:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729630990000|2024-10-22 21:03:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729631030000|2024-10-22 21:03:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729631120000|2024-10-22 21:05:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729631180000|2024-10-22 21:06:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729631380000|2024-10-22 21:09:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729631490000|2024-10-22 21:11:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729631620000|2024-10-22 21:13:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729631640000|2024-10-22 21:14:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729631670000|2024-10-22 21:14:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729631710000|2024-10-22 21:15:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729631820000|2024-10-22 21:17:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729631880000|2024-10-22 21:18:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729632270000|2024-10-22 21:24:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729632310000|2024-10-22 21:25:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729632700000|2024-10-22 21:31:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729632970000|2024-10-22 21:36:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729633320000|2024-10-22 21:42:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729633980000|2024-10-22 21:53:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729634010000|2024-10-22 21:53:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729634550000|2024-10-22 22:02:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729634700000|2024-10-22 22:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729635160000|2024-10-22 22:12:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729635270000|2024-10-22 22:14:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729635400000|2024-10-22 22:16:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729635590000|2024-10-22 22:19:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729635800000|2024-10-22 22:23:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729635810000|2024-10-22 22:23:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729636290000|2024-10-22 22:31:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729636380000|2024-10-22 22:33:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729636420000|2024-10-22 22:33:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729636430000|2024-10-22 22:33:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729636810000|2024-10-22 22:40:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729636990000|2024-10-22 22:43:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729637890000|2024-10-22 22:58:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729637950000|2024-10-22 22:59:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729637990000|2024-10-22 22:59:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729638040000|2024-10-22 23:00:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729638830000|2024-10-22 23:13:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729639070000|2024-10-22 23:17:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729639120000|2024-10-22 23:18:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729639420000|2024-10-22 23:23:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729639520000|2024-10-22 23:25:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729639680000|2024-10-22 23:28:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729640220000|2024-10-22 23:37:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729640400000|2024-10-22 23:40:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729640410000|2024-10-22 23:40:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729640770000|2024-10-22 23:46:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729640780000|2024-10-22 23:46:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729640830000|2024-10-22 23:47:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1729640840000|2024-10-22 23:47:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729640850000|2024-10-22 23:47:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729641050000|2024-10-22 23:50:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729641100000|2024-10-22 23:51:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729641110000|2024-10-22 23:51:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1729641130000|2024-10-22 23:52:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729641140000|2024-10-22 23:52:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729641150000|2024-10-22 23:52:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729641170000|2024-10-22 23:52:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729641180000|2024-10-22 23:53:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1729641190000|2024-10-22 23:53:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729641320000|2024-10-22 23:55:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729641460000|2024-10-22 23:57:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729641550000|2024-10-22 23:59:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729641580000|2024-10-22 23:59:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729641610000|2024-10-23 00:00:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729641620000|2024-10-23 00:00:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729641650000|2024-10-23 00:00:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729641660000|2024-10-23 00:01:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729641670000|2024-10-23 00:01:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729641680000|2024-10-23 00:01:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729641690000|2024-10-23 00:01:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729641700000|2024-10-23 00:01:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729641720000|2024-10-23 00:02:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729641730000|2024-10-23 00:02:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729641790000|2024-10-23 00:03:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729641890000|2024-10-23 00:04:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729641910000|2024-10-23 00:05:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729641980000|2024-10-23 00:06:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729642110000|2024-10-23 00:08:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729642150000|2024-10-23 00:09:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|10
1729642200000|2024-10-23 00:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729642210000|2024-10-23 00:10:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729642240000|2024-10-23 00:10:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729642540000|2024-10-23 00:15:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729642590000|2024-10-23 00:16:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729642600000|2024-10-23 00:16:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729642700000|2024-10-23 00:18:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729642730000|2024-10-23 00:18:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729643440000|2024-10-23 00:30:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729643500000|2024-10-23 00:31:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729643540000|2024-10-23 00:32:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729643610000|2024-10-23 00:33:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729643650000|2024-10-23 00:34:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729643920000|2024-10-23 00:38:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729643930000|2024-10-23 00:38:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729643960000|2024-10-23 00:39:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1729643970000|2024-10-23 00:39:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|10
1729643980000|2024-10-23 00:39:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1729643990000|2024-10-23 00:39:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1729644000000|2024-10-23 00:40:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729644030000|2024-10-23 00:40:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729644170000|2024-10-23 00:42:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729644500000|2024-10-23 00:48:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729645070000|2024-10-23 00:57:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729645090000|2024-10-23 00:58:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1729645100000|2024-10-23 00:58:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729645110000|2024-10-23 00:58:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1729645120000|2024-10-23 00:58:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1729645130000|2024-10-23 00:58:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729645140000|2024-10-23 00:59:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|13
1729645210000|2024-10-23 01:00:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1729645340000|2024-10-23 01:02:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729645630000|2024-10-23 01:07:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729645640000|2024-10-23 01:07:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729646070000|2024-10-23 01:14:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729646320000|2024-10-23 01:18:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729646330000|2024-10-23 01:18:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729646470000|2024-10-23 01:21:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729646570000|2024-10-23 01:22:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729646760000|2024-10-23 01:26:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729646850000|2024-10-23 01:27:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729647010000|2024-10-23 01:30:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729647170000|2024-10-23 01:32:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729647190000|2024-10-23 01:33:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729647270000|2024-10-23 01:34:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729648240000|2024-10-23 01:50:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729648480000|2024-10-23 01:54:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729648540000|2024-10-23 01:55:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729648650000|2024-10-23 01:57:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729649080000|2024-10-23 02:04:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729649190000|2024-10-23 02:06:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729649290000|2024-10-23 02:08:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729649880000|2024-10-23 02:18:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729649990000|2024-10-23 02:19:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729650460000|2024-10-23 02:27:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729650470000|2024-10-23 02:27:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1729650480000|2024-10-23 02:28:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1729650500000|2024-10-23 02:28:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729650630000|2024-10-23 02:30:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729650640000|2024-10-23 02:30:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1729650650000|2024-10-23 02:30:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|10
1729650660000|2024-10-23 02:31:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729650710000|2024-10-23 02:31:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729650720000|2024-10-23 02:32:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729651190000|2024-10-23 02:39:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729651430000|2024-10-23 02:43:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729651530000|2024-10-23 02:45:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729651580000|2024-10-23 02:46:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729651830000|2024-10-23 02:50:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729651850000|2024-10-23 02:50:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729651980000|2024-10-23 02:53:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729652890000|2024-10-23 03:08:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729653180000|2024-10-23 03:13:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729654680000|2024-10-23 03:38:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729655170000|2024-10-23 03:46:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729655340000|2024-10-23 03:49:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729656210000|2024-10-23 04:03:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729656400000|2024-10-23 04:06:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729656470000|2024-10-23 04:07:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729657050000|2024-10-23 04:17:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729657480000|2024-10-23 04:24:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729657580000|2024-10-23 04:26:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729657610000|2024-10-23 04:26:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729657920000|2024-10-23 04:32:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729658240000|2024-10-23 04:37:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729658360000|2024-10-23 04:39:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729658630000|2024-10-23 04:43:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729658640000|2024-10-23 04:44:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729658790000|2024-10-23 04:46:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729658810000|2024-10-23 04:46:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729658850000|2024-10-23 04:47:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729659020000|2024-10-23 04:50:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729659130000|2024-10-23 04:52:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729659240000|2024-10-23 04:54:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729659250000|2024-10-23 04:54:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729659260000|2024-10-23 04:54:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729659290000|2024-10-23 04:54:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1729659300000|2024-10-23 04:55:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729659310000|2024-10-23 04:55:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729659430000|2024-10-23 04:57:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729659670000|2024-10-23 05:01:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729659680000|2024-10-23 05:01:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729659690000|2024-10-23 05:01:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729659700000|2024-10-23 05:01:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1729659710000|2024-10-23 05:01:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729659730000|2024-10-23 05:02:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729659740000|2024-10-23 05:02:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729659870000|2024-10-23 05:04:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729659880000|2024-10-23 05:04:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729659920000|2024-10-23 05:05:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729659930000|2024-10-23 05:05:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729659940000|2024-10-23 05:05:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1729659950000|2024-10-23 05:05:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729659970000|2024-10-23 05:06:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729659980000|2024-10-23 05:06:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1729659990000|2024-10-23 05:06:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729660090000|2024-10-23 05:08:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729660100000|2024-10-23 05:08:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729660110000|2024-10-23 05:08:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729660120000|2024-10-23 05:08:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729660250000|2024-10-23 05:10:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729660300000|2024-10-23 05:11:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729660310000|2024-10-23 05:11:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729660320000|2024-10-23 05:12:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729660340000|2024-10-23 05:12:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729660350000|2024-10-23 05:12:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729660440000|2024-10-23 05:14:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729660450000|2024-10-23 05:14:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729660470000|2024-10-23 05:14:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729660640000|2024-10-23 05:17:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729660700000|2024-10-23 05:18:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729660780000|2024-10-23 05:19:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729660790000|2024-10-23 05:19:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729660800000|2024-10-23 05:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729660810000|2024-10-23 05:20:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729660830000|2024-10-23 05:20:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729660910000|2024-10-23 05:21:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729660940000|2024-10-23 05:22:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729661020000|2024-10-23 05:23:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729661030000|2024-10-23 05:23:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729661040000|2024-10-23 05:24:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729661140000|2024-10-23 05:25:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1729661190000|2024-10-23 05:26:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729661210000|2024-10-23 05:26:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729661260000|2024-10-23 05:27:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729661280000|2024-10-23 05:28:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729661360000|2024-10-23 05:29:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729661400000|2024-10-23 05:30:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729661430000|2024-10-23 05:30:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729661450000|2024-10-23 05:30:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729661540000|2024-10-23 05:32:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729661580000|2024-10-23 05:33:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729661590000|2024-10-23 05:33:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729661630000|2024-10-23 05:33:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729661650000|2024-10-23 05:34:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729661690000|2024-10-23 05:34:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729661720000|2024-10-23 05:35:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729661920000|2024-10-23 05:38:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729661940000|2024-10-23 05:39:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1729661960000|2024-10-23 05:39:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729661990000|2024-10-23 05:39:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729662130000|2024-10-23 05:42:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729662270000|2024-10-23 05:44:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729662290000|2024-10-23 05:44:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729662390000|2024-10-23 05:46:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729662420000|2024-10-23 05:47:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729662620000|2024-10-23 05:50:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729662630000|2024-10-23 05:50:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729662650000|2024-10-23 05:50:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729662860000|2024-10-23 05:54:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729663270000|2024-10-23 06:01:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729663290000|2024-10-23 06:01:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729663390000|2024-10-23 06:03:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729663400000|2024-10-23 06:03:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729663560000|2024-10-23 06:06:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729663970000|2024-10-23 06:12:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729664070000|2024-10-23 06:14:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729664250000|2024-10-23 06:17:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729664360000|2024-10-23 06:19:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729664540000|2024-10-23 06:22:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729664580000|2024-10-23 06:23:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729664670000|2024-10-23 06:24:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729664680000|2024-10-23 06:24:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729664710000|2024-10-23 06:25:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729665000000|2024-10-23 06:30:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729665030000|2024-10-23 06:30:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729665310000|2024-10-23 06:35:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729665450000|2024-10-23 06:37:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729665640000|2024-10-23 06:40:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729665790000|2024-10-23 06:43:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729665960000|2024-10-23 06:46:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729666280000|2024-10-23 06:51:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729666400000|2024-10-23 06:53:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729666420000|2024-10-23 06:53:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729666510000|2024-10-23 06:55:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729666530000|2024-10-23 06:55:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729667050000|2024-10-23 07:04:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729667060000|2024-10-23 07:04:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729667100000|2024-10-23 07:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729667310000|2024-10-23 07:08:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729667330000|2024-10-23 07:08:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729667400000|2024-10-23 07:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729667560000|2024-10-23 07:12:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729667630000|2024-10-23 07:13:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729667830000|2024-10-23 07:17:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1729667870000|2024-10-23 07:17:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729667890000|2024-10-23 07:18:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729667960000|2024-10-23 07:19:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729668010000|2024-10-23 07:20:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729668330000|2024-10-23 07:25:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729668390000|2024-10-23 07:26:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729668410000|2024-10-23 07:26:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729668460000|2024-10-23 07:27:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729668480000|2024-10-23 07:28:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729668950000|2024-10-23 07:35:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729669000000|2024-10-23 07:36:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729669030000|2024-10-23 07:37:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729669060000|2024-10-23 07:37:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729669180000|2024-10-23 07:39:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729669200000|2024-10-23 07:40:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729669240000|2024-10-23 07:40:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729669290000|2024-10-23 07:41:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729669300000|2024-10-23 07:41:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729669500000|2024-10-23 07:45:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1729669510000|2024-10-23 07:45:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1729669560000|2024-10-23 07:46:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729669570000|2024-10-23 07:46:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729669640000|2024-10-23 07:47:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729669720000|2024-10-23 07:48:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729669750000|2024-10-23 07:49:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729669760000|2024-10-23 07:49:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729669770000|2024-10-23 07:49:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729669800000|2024-10-23 07:50:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729669890000|2024-10-23 07:51:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729669940000|2024-10-23 07:52:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729670000000|2024-10-23 07:53:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729670090000|2024-10-23 07:54:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729670450000|2024-10-23 08:00:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729670460000|2024-10-23 08:01:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729670530000|2024-10-23 08:02:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729670560000|2024-10-23 08:02:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729670620000|2024-10-23 08:03:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729670630000|2024-10-23 08:03:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729670660000|2024-10-23 08:04:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729670670000|2024-10-23 08:04:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729670740000|2024-10-23 08:05:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729670760000|2024-10-23 08:06:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729670770000|2024-10-23 08:06:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729670790000|2024-10-23 08:06:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729670870000|2024-10-23 08:07:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729670910000|2024-10-23 08:08:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729670940000|2024-10-23 08:09:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729670950000|2024-10-23 08:09:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729671000000|2024-10-23 08:10:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729671040000|2024-10-23 08:10:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729671070000|2024-10-23 08:11:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729671350000|2024-10-23 08:15:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729671390000|2024-10-23 08:16:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1729671400000|2024-10-23 08:16:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729671410000|2024-10-23 08:16:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729671420000|2024-10-23 08:17:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729671430000|2024-10-23 08:17:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729671450000|2024-10-23 08:17:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729671460000|2024-10-23 08:17:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729671510000|2024-10-23 08:18:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729671520000|2024-10-23 08:18:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729671730000|2024-10-23 08:22:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729671790000|2024-10-23 08:23:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729671860000|2024-10-23 08:24:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729671910000|2024-10-23 08:25:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729671970000|2024-10-23 08:26:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729672250000|2024-10-23 08:30:50|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729672260000|2024-10-23 08:31:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729672270000|2024-10-23 08:31:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729672380000|2024-10-23 08:33:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729672390000|2024-10-23 08:33:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729672400000|2024-10-23 08:33:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729672410000|2024-10-23 08:33:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729672460000|2024-10-23 08:34:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729672500000|2024-10-23 08:35:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729672510000|2024-10-23 08:35:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729672630000|2024-10-23 08:37:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729672640000|2024-10-23 08:37:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729672730000|2024-10-23 08:38:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729672740000|2024-10-23 08:39:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729672780000|2024-10-23 08:39:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729672810000|2024-10-23 08:40:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729672860000|2024-10-23 08:41:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729672890000|2024-10-23 08:41:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729672980000|2024-10-23 08:43:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729673040000|2024-10-23 08:44:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729673080000|2024-10-23 08:44:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729673130000|2024-10-23 08:45:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729673240000|2024-10-23 08:47:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729673260000|2024-10-23 08:47:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729673370000|2024-10-23 08:49:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1729673380000|2024-10-23 08:49:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729673400000|2024-10-23 08:50:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1729673820000|2024-10-23 08:57:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729673830000|2024-10-23 08:57:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729673850000|2024-10-23 08:57:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729673860000|2024-10-23 08:57:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729673880000|2024-10-23 08:58:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729674000000|2024-10-23 09:00:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729674020000|2024-10-23 09:00:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729674060000|2024-10-23 09:01:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729674240000|2024-10-23 09:04:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729674290000|2024-10-23 09:04:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729674390000|2024-10-23 09:06:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729674470000|2024-10-23 09:07:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729674480000|2024-10-23 09:08:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729674490000|2024-10-23 09:08:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729674540000|2024-10-23 09:09:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729674620000|2024-10-23 09:10:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729674710000|2024-10-23 09:11:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729674740000|2024-10-23 09:12:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729674880000|2024-10-23 09:14:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729674890000|2024-10-23 09:14:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729674900000|2024-10-23 09:15:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729674920000|2024-10-23 09:15:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729674960000|2024-10-23 09:16:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729675140000|2024-10-23 09:19:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729675400000|2024-10-23 09:23:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729675450000|2024-10-23 09:24:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729675610000|2024-10-23 09:26:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729675650000|2024-10-23 09:27:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729676160000|2024-10-23 09:36:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729676170000|2024-10-23 09:36:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729676310000|2024-10-23 09:38:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729676380000|2024-10-23 09:39:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729677300000|2024-10-23 09:55:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729677730000|2024-10-23 10:02:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729677780000|2024-10-23 10:03:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729678800000|2024-10-23 10:20:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729679030000|2024-10-23 10:23:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679050000|2024-10-23 10:24:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679060000|2024-10-23 10:24:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729679090000|2024-10-23 10:24:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1729679100000|2024-10-23 10:25:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1729679110000|2024-10-23 10:25:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1729679120000|2024-10-23 10:25:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729679130000|2024-10-23 10:25:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679160000|2024-10-23 10:26:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679180000|2024-10-23 10:26:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679190000|2024-10-23 10:26:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679200000|2024-10-23 10:26:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729679210000|2024-10-23 10:26:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1729679220000|2024-10-23 10:27:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729679230000|2024-10-23 10:27:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679260000|2024-10-23 10:27:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679270000|2024-10-23 10:27:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729679280000|2024-10-23 10:28:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729679290000|2024-10-23 10:28:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1729679300000|2024-10-23 10:28:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729679310000|2024-10-23 10:28:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679330000|2024-10-23 10:28:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679340000|2024-10-23 10:29:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729679350000|2024-10-23 10:29:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729679440000|2024-10-23 10:30:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679450000|2024-10-23 10:30:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729679460000|2024-10-23 10:31:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729679470000|2024-10-23 10:31:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679480000|2024-10-23 10:31:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679490000|2024-10-23 10:31:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679500000|2024-10-23 10:31:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679570000|2024-10-23 10:32:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729679580000|2024-10-23 10:33:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729679590000|2024-10-23 10:33:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679760000|2024-10-23 10:36:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679780000|2024-10-23 10:36:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679790000|2024-10-23 10:36:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679800000|2024-10-23 10:36:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729679810000|2024-10-23 10:36:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729679820000|2024-10-23 10:37:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729679830000|2024-10-23 10:37:10|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729679840000|2024-10-23 10:37:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729679850000|2024-10-23 10:37:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729679860000|2024-10-23 10:37:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729679870000|2024-10-23 10:37:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729679880000|2024-10-23 10:38:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729679890000|2024-10-23 10:38:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729679900000|2024-10-23 10:38:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1729679920000|2024-10-23 10:38:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729679930000|2024-10-23 10:38:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729679940000|2024-10-23 10:39:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729679950000|2024-10-23 10:39:10|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1729679960000|2024-10-23 10:39:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729680000000|2024-10-23 10:40:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729680160000|2024-10-23 10:42:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729680170000|2024-10-23 10:42:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729680190000|2024-10-23 10:43:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729680230000|2024-10-23 10:43:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729680240000|2024-10-23 10:44:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729680250000|2024-10-23 10:44:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729680260000|2024-10-23 10:44:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729680270000|2024-10-23 10:44:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729680280000|2024-10-23 10:44:40|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729680290000|2024-10-23 10:44:50|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729680300000|2024-10-23 10:45:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729680310000|2024-10-23 10:45:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729680320000|2024-10-23 10:45:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729680330000|2024-10-23 10:45:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729680340000|2024-10-23 10:45:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729680350000|2024-10-23 10:45:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729680380000|2024-10-23 10:46:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729680400000|2024-10-23 10:46:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729680410000|2024-10-23 10:46:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729680420000|2024-10-23 10:47:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729680430000|2024-10-23 10:47:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729680440000|2024-10-23 10:47:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729680450000|2024-10-23 10:47:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729680460000|2024-10-23 10:47:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729680500000|2024-10-23 10:48:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729680510000|2024-10-23 10:48:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729680820000|2024-10-23 10:53:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729681070000|2024-10-23 10:57:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729681100000|2024-10-23 10:58:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729681110000|2024-10-23 10:58:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729681250000|2024-10-23 11:00:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729681300000|2024-10-23 11:01:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729681320000|2024-10-23 11:02:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729681530000|2024-10-23 11:05:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729681650000|2024-10-23 11:07:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729681820000|2024-10-23 11:10:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729681880000|2024-10-23 11:11:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729682100000|2024-10-23 11:15:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729682110000|2024-10-23 11:15:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729682130000|2024-10-23 11:15:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729682250000|2024-10-23 11:17:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729682260000|2024-10-23 11:17:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729682740000|2024-10-23 11:25:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729682760000|2024-10-23 11:26:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729682790000|2024-10-23 11:26:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729682850000|2024-10-23 11:27:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729683120000|2024-10-23 11:32:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729683190000|2024-10-23 11:33:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729683210000|2024-10-23 11:33:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729683280000|2024-10-23 11:34:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729683530000|2024-10-23 11:38:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729683660000|2024-10-23 11:41:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729683670000|2024-10-23 11:41:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729683770000|2024-10-23 11:42:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729683800000|2024-10-23 11:43:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729683870000|2024-10-23 11:44:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729683900000|2024-10-23 11:45:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1729683940000|2024-10-23 11:45:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1729684170000|2024-10-23 11:49:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729684460000|2024-10-23 11:54:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729684530000|2024-10-23 11:55:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729684570000|2024-10-23 11:56:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729684620000|2024-10-23 11:57:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729684680000|2024-10-23 11:58:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729684700000|2024-10-23 11:58:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729684730000|2024-10-23 11:58:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1729684740000|2024-10-23 11:59:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1729684920000|2024-10-23 12:02:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729685050000|2024-10-23 12:04:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729685140000|2024-10-23 12:05:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729685160000|2024-10-23 12:06:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729685180000|2024-10-23 12:06:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729685230000|2024-10-23 12:07:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729685260000|2024-10-23 12:07:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1729685520000|2024-10-23 12:12:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729685540000|2024-10-23 12:12:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729685550000|2024-10-23 12:12:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1729685580000|2024-10-23 12:13:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729685600000|2024-10-23 12:13:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729685630000|2024-10-23 12:13:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729685680000|2024-10-23 12:14:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729685910000|2024-10-23 12:18:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729685980000|2024-10-23 12:19:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729686020000|2024-10-23 12:20:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729686190000|2024-10-23 12:23:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729686300000|2024-10-23 12:25:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729686310000|2024-10-23 12:25:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729686470000|2024-10-23 12:27:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729686490000|2024-10-23 12:28:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729686630000|2024-10-23 12:30:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729686660000|2024-10-23 12:31:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729686690000|2024-10-23 12:31:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729686740000|2024-10-23 12:32:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729686750000|2024-10-23 12:32:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1729686820000|2024-10-23 12:33:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729686870000|2024-10-23 12:34:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729687230000|2024-10-23 12:40:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729687240000|2024-10-23 12:40:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729687330000|2024-10-23 12:42:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729687490000|2024-10-23 12:44:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729687550000|2024-10-23 12:45:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729687800000|2024-10-23 12:50:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729687920000|2024-10-23 12:52:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729688050000|2024-10-23 12:54:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729688130000|2024-10-23 12:55:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729688240000|2024-10-23 12:57:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729688620000|2024-10-23 13:03:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729688820000|2024-10-23 13:07:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729689370000|2024-10-23 13:16:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729689380000|2024-10-23 13:16:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729689390000|2024-10-23 13:16:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729689410000|2024-10-23 13:16:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729689420000|2024-10-23 13:17:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729689810000|2024-10-23 13:23:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729689830000|2024-10-23 13:23:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729689840000|2024-10-23 13:24:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729689900000|2024-10-23 13:25:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1729689910000|2024-10-23 13:25:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|14
1729689920000|2024-10-23 13:25:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|9
1729689980000|2024-10-23 13:26:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729689990000|2024-10-23 13:26:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729690360000|2024-10-23 13:32:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1729690400000|2024-10-23 13:33:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729690410000|2024-10-23 13:33:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729690420000|2024-10-23 13:33:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729690440000|2024-10-23 13:34:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729690450000|2024-10-23 13:34:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729690530000|2024-10-23 13:35:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729690550000|2024-10-23 13:35:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729691150000|2024-10-23 13:45:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729691180000|2024-10-23 13:46:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729691210000|2024-10-23 13:46:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729691240000|2024-10-23 13:47:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729691250000|2024-10-23 13:47:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729691260000|2024-10-23 13:47:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729691280000|2024-10-23 13:48:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729691290000|2024-10-23 13:48:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729691310000|2024-10-23 13:48:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1729691320000|2024-10-23 13:48:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729691400000|2024-10-23 13:50:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729691420000|2024-10-23 13:50:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729691730000|2024-10-23 13:55:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729691830000|2024-10-23 13:57:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729691910000|2024-10-23 13:58:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729692030000|2024-10-23 14:00:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729692040000|2024-10-23 14:00:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729692060000|2024-10-23 14:01:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729692140000|2024-10-23 14:02:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729692280000|2024-10-23 14:04:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729692300000|2024-10-23 14:05:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729692330000|2024-10-23 14:05:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729692350000|2024-10-23 14:05:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729692360000|2024-10-23 14:06:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729692410000|2024-10-23 14:06:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729692520000|2024-10-23 14:08:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729692540000|2024-10-23 14:09:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729692550000|2024-10-23 14:09:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729692660000|2024-10-23 14:11:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729692670000|2024-10-23 14:11:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729692690000|2024-10-23 14:11:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729692720000|2024-10-23 14:12:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729692820000|2024-10-23 14:13:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729692830000|2024-10-23 14:13:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729692900000|2024-10-23 14:15:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729692990000|2024-10-23 14:16:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729693040000|2024-10-23 14:17:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729693050000|2024-10-23 14:17:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729693080000|2024-10-23 14:18:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729693090000|2024-10-23 14:18:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729693100000|2024-10-23 14:18:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729693120000|2024-10-23 14:18:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729693360000|2024-10-23 14:22:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729693480000|2024-10-23 14:24:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729693570000|2024-10-23 14:26:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729693630000|2024-10-23 14:27:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729693660000|2024-10-23 14:27:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729694050000|2024-10-23 14:34:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729694170000|2024-10-23 14:36:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729694620000|2024-10-23 14:43:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729694680000|2024-10-23 14:44:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1729694700000|2024-10-23 14:45:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|16
1729694710000|2024-10-23 14:45:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|14
1729694720000|2024-10-23 14:45:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729694790000|2024-10-23 14:46:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729694980000|2024-10-23 14:49:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729695090000|2024-10-23 14:51:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729695320000|2024-10-23 14:55:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729695390000|2024-10-23 14:56:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729695680000|2024-10-23 15:01:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729695810000|2024-10-23 15:03:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729696050000|2024-10-23 15:07:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729696060000|2024-10-23 15:07:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729696130000|2024-10-23 15:08:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729696140000|2024-10-23 15:09:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729696150000|2024-10-23 15:09:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729696200000|2024-10-23 15:10:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729696230000|2024-10-23 15:10:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729696280000|2024-10-23 15:11:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729696310000|2024-10-23 15:11:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729696320000|2024-10-23 15:12:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729696430000|2024-10-23 15:13:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729696450000|2024-10-23 15:14:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729696460000|2024-10-23 15:14:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729696490000|2024-10-23 15:14:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729696510000|2024-10-23 15:15:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729696520000|2024-10-23 15:15:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729696570000|2024-10-23 15:16:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729696580000|2024-10-23 15:16:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729696590000|2024-10-23 15:16:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729696690000|2024-10-23 15:18:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729696730000|2024-10-23 15:18:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729696740000|2024-10-23 15:19:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729697000000|2024-10-23 15:23:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729697120000|2024-10-23 15:25:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1729697160000|2024-10-23 15:26:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729697170000|2024-10-23 15:26:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729697200000|2024-10-23 15:26:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729697240000|2024-10-23 15:27:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729697260000|2024-10-23 15:27:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729697340000|2024-10-23 15:29:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729697360000|2024-10-23 15:29:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729697580000|2024-10-23 15:33:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729697600000|2024-10-23 15:33:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729697630000|2024-10-23 15:33:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729697640000|2024-10-23 15:34:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729697670000|2024-10-23 15:34:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729697890000|2024-10-23 15:38:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729698010000|2024-10-23 15:40:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729698070000|2024-10-23 15:41:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729698080000|2024-10-23 15:41:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729698110000|2024-10-23 15:41:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729698120000|2024-10-23 15:42:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729698130000|2024-10-23 15:42:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729698180000|2024-10-23 15:43:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729698210000|2024-10-23 15:43:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729698230000|2024-10-23 15:43:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729698290000|2024-10-23 15:44:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729698300000|2024-10-23 15:45:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729698310000|2024-10-23 15:45:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1729698320000|2024-10-23 15:45:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729698330000|2024-10-23 15:45:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729698380000|2024-10-23 15:46:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729698430000|2024-10-23 15:47:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729698550000|2024-10-23 15:49:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729698660000|2024-10-23 15:51:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729698670000|2024-10-23 15:51:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1729698720000|2024-10-23 15:52:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729698780000|2024-10-23 15:53:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729698790000|2024-10-23 15:53:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729698840000|2024-10-23 15:54:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729698860000|2024-10-23 15:54:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729698960000|2024-10-23 15:56:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729699020000|2024-10-23 15:57:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729699100000|2024-10-23 15:58:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729699110000|2024-10-23 15:58:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729699120000|2024-10-23 15:58:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729699130000|2024-10-23 15:58:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729699140000|2024-10-23 15:59:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729699150000|2024-10-23 15:59:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1729699160000|2024-10-23 15:59:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729699310000|2024-10-23 16:01:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729699520000|2024-10-23 16:05:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729699550000|2024-10-23 16:05:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729699560000|2024-10-23 16:06:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729699770000|2024-10-23 16:09:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729699790000|2024-10-23 16:09:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729699810000|2024-10-23 16:10:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729699820000|2024-10-23 16:10:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729699830000|2024-10-23 16:10:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729699860000|2024-10-23 16:11:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729699920000|2024-10-23 16:12:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729700090000|2024-10-23 16:14:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729700100000|2024-10-23 16:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729700170000|2024-10-23 16:16:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1729700440000|2024-10-23 16:20:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1729700450000|2024-10-23 16:20:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729700460000|2024-10-23 16:21:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729700470000|2024-10-23 16:21:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729700480000|2024-10-23 16:21:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729700490000|2024-10-23 16:21:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729700500000|2024-10-23 16:21:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729700530000|2024-10-23 16:22:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729700550000|2024-10-23 16:22:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729700600000|2024-10-23 16:23:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729700700000|2024-10-23 16:25:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729700730000|2024-10-23 16:25:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729700750000|2024-10-23 16:25:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729700810000|2024-10-23 16:26:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729700860000|2024-10-23 16:27:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729700890000|2024-10-23 16:28:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729700910000|2024-10-23 16:28:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729701160000|2024-10-23 16:32:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729701230000|2024-10-23 16:33:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729701240000|2024-10-23 16:34:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729701250000|2024-10-23 16:34:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729701270000|2024-10-23 16:34:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729701300000|2024-10-23 16:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729701370000|2024-10-23 16:36:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729701400000|2024-10-23 16:36:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729701420000|2024-10-23 16:37:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729701450000|2024-10-23 16:37:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729701480000|2024-10-23 16:38:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729701630000|2024-10-23 16:40:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729701700000|2024-10-23 16:41:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729702100000|2024-10-23 16:48:20|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|2
1729702150000|2024-10-23 16:49:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729702170000|2024-10-23 16:49:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729702220000|2024-10-23 16:50:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729702250000|2024-10-23 16:50:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729702310000|2024-10-23 16:51:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729702390000|2024-10-23 16:53:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729702440000|2024-10-23 16:54:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729702460000|2024-10-23 16:54:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729702470000|2024-10-23 16:54:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729702510000|2024-10-23 16:55:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1729702560000|2024-10-23 16:56:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729702580000|2024-10-23 16:56:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729702730000|2024-10-23 16:58:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729702750000|2024-10-23 16:59:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729702800000|2024-10-23 17:00:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729702810000|2024-10-23 17:00:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729702880000|2024-10-23 17:01:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729703130000|2024-10-23 17:05:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729703240000|2024-10-23 17:07:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729703600000|2024-10-23 17:13:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729703700000|2024-10-23 17:15:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729703840000|2024-10-23 17:17:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729703850000|2024-10-23 17:17:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729704050000|2024-10-23 17:20:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729704060000|2024-10-23 17:21:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729704120000|2024-10-23 17:22:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729704310000|2024-10-23 17:25:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729704450000|2024-10-23 17:27:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729704490000|2024-10-23 17:28:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729704640000|2024-10-23 17:30:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729704690000|2024-10-23 17:31:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729704790000|2024-10-23 17:33:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729705060000|2024-10-23 17:37:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729705080000|2024-10-23 17:38:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729705300000|2024-10-23 17:41:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729705430000|2024-10-23 17:43:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729705510000|2024-10-23 17:45:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729705530000|2024-10-23 17:45:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729705650000|2024-10-23 17:47:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729705790000|2024-10-23 17:49:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729705830000|2024-10-23 17:50:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729705860000|2024-10-23 17:51:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1729705870000|2024-10-23 17:51:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729705890000|2024-10-23 17:51:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1729705910000|2024-10-23 17:51:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729705920000|2024-10-23 17:52:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729705940000|2024-10-23 17:52:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729705950000|2024-10-23 17:52:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729705960000|2024-10-23 17:52:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729706020000|2024-10-23 17:53:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1729706240000|2024-10-23 17:57:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729706260000|2024-10-23 17:57:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729706270000|2024-10-23 17:57:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729706280000|2024-10-23 17:58:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729706520000|2024-10-23 18:02:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729706550000|2024-10-23 18:02:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1729706600000|2024-10-23 18:03:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729706610000|2024-10-23 18:03:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1729706620000|2024-10-23 18:03:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1729706630000|2024-10-23 18:03:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1729706640000|2024-10-23 18:04:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|5
1729706650000|2024-10-23 18:04:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729706660000|2024-10-23 18:04:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729706670000|2024-10-23 18:04:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1729706700000|2024-10-23 18:05:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729706710000|2024-10-23 18:05:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729706720000|2024-10-23 18:05:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729706740000|2024-10-23 18:05:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1729706780000|2024-10-23 18:06:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729706820000|2024-10-23 18:07:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1729706830000|2024-10-23 18:07:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729706840000|2024-10-23 18:07:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729706850000|2024-10-23 18:07:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1729706860000|2024-10-23 18:07:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1729706870000|2024-10-23 18:07:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729706880000|2024-10-23 18:08:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729706890000|2024-10-23 18:08:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729706900000|2024-10-23 18:08:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729706940000|2024-10-23 18:09:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729706950000|2024-10-23 18:09:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729707010000|2024-10-23 18:10:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729707040000|2024-10-23 18:10:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729707060000|2024-10-23 18:11:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729707160000|2024-10-23 18:12:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729707240000|2024-10-23 18:14:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729707330000|2024-10-23 18:15:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729707430000|2024-10-23 18:17:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729707450000|2024-10-23 18:17:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729707520000|2024-10-23 18:18:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729707530000|2024-10-23 18:18:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729707540000|2024-10-23 18:19:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729707550000|2024-10-23 18:19:10|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1729707560000|2024-10-23 18:19:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1729707590000|2024-10-23 18:19:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1729707630000|2024-10-23 18:20:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729707660000|2024-10-23 18:21:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729707720000|2024-10-23 18:22:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729707810000|2024-10-23 18:23:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729707820000|2024-10-23 18:23:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729707840000|2024-10-23 18:24:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729707890000|2024-10-23 18:24:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729707900000|2024-10-23 18:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729707970000|2024-10-23 18:26:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729708000000|2024-10-23 18:26:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729708030000|2024-10-23 18:27:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729708060000|2024-10-23 18:27:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729708110000|2024-10-23 18:28:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729708120000|2024-10-23 18:28:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729708140000|2024-10-23 18:29:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729708210000|2024-10-23 18:30:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729708220000|2024-10-23 18:30:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729708230000|2024-10-23 18:30:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729708470000|2024-10-23 18:34:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729708590000|2024-10-23 18:36:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729708640000|2024-10-23 18:37:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729708690000|2024-10-23 18:38:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1729708800000|2024-10-23 18:40:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729708860000|2024-10-23 18:41:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729708900000|2024-10-23 18:41:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729708960000|2024-10-23 18:42:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729709160000|2024-10-23 18:46:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729709300000|2024-10-23 18:48:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729709340000|2024-10-23 18:49:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729709460000|2024-10-23 18:51:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729709620000|2024-10-23 18:53:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729709700000|2024-10-23 18:55:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729709740000|2024-10-23 18:55:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729709930000|2024-10-23 18:58:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729710060000|2024-10-23 19:01:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729710120000|2024-10-23 19:02:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729710170000|2024-10-23 19:02:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729710180000|2024-10-23 19:03:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729710400000|2024-10-23 19:06:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729710570000|2024-10-23 19:09:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729710700000|2024-10-23 19:11:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729710870000|2024-10-23 19:14:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1729710930000|2024-10-23 19:15:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729710980000|2024-10-23 19:16:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729711000000|2024-10-23 19:16:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729711010000|2024-10-23 19:16:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729711040000|2024-10-23 19:17:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729711050000|2024-10-23 19:17:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729711190000|2024-10-23 19:19:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729711220000|2024-10-23 19:20:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729711270000|2024-10-23 19:21:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729711420000|2024-10-23 19:23:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729711440000|2024-10-23 19:24:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729711520000|2024-10-23 19:25:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1729711570000|2024-10-23 19:26:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729711660000|2024-10-23 19:27:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729711700000|2024-10-23 19:28:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729711740000|2024-10-23 19:29:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729711750000|2024-10-23 19:29:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729711850000|2024-10-23 19:30:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729711950000|2024-10-23 19:32:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729712000000|2024-10-23 19:33:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729712040000|2024-10-23 19:34:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729712110000|2024-10-23 19:35:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729712250000|2024-10-23 19:37:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729712280000|2024-10-23 19:38:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729712300000|2024-10-23 19:38:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729712350000|2024-10-23 19:39:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729712380000|2024-10-23 19:39:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729712410000|2024-10-23 19:40:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729712550000|2024-10-23 19:42:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729712560000|2024-10-23 19:42:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729712590000|2024-10-23 19:43:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1729712660000|2024-10-23 19:44:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729712710000|2024-10-23 19:45:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729713000000|2024-10-23 19:50:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729713030000|2024-10-23 19:50:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729713100000|2024-10-23 19:51:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729713110000|2024-10-23 19:51:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729713220000|2024-10-23 19:53:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729713230000|2024-10-23 19:53:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729713320000|2024-10-23 19:55:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729713340000|2024-10-23 19:55:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729713400000|2024-10-23 19:56:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1729713410000|2024-10-23 19:56:50|9.44|9.39|9.46|9.41|9.46|9.41|9.44|9.39|3
1729713420000|2024-10-23 19:57:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729713440000|2024-10-23 19:57:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729713450000|2024-10-23 19:57:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729713460000|2024-10-23 19:57:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1729713500000|2024-10-23 19:58:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729713510000|2024-10-23 19:58:30|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729713530000|2024-10-23 19:58:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729713540000|2024-10-23 19:59:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1729713560000|2024-10-23 19:59:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729713580000|2024-10-23 19:59:40|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|6
1729713590000|2024-10-23 19:59:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|17
1729713600000|2024-10-23 20:00:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729713610000|2024-10-23 20:00:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729713640000|2024-10-23 20:00:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729713650000|2024-10-23 20:00:50|9.49|9.44|9.48|9.43|9.49|9.44|9.47|9.42|6
1729713660000|2024-10-23 20:01:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1729713670000|2024-10-23 20:01:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729713680000|2024-10-23 20:01:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729713700000|2024-10-23 20:01:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729713720000|2024-10-23 20:02:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729713730000|2024-10-23 20:02:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729713760000|2024-10-23 20:02:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1729713770000|2024-10-23 20:02:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1729713780000|2024-10-23 20:03:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729713980000|2024-10-23 20:06:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729713990000|2024-10-23 20:06:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729714140000|2024-10-23 20:09:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729714200000|2024-10-23 20:10:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729714330000|2024-10-23 20:12:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729714360000|2024-10-23 20:12:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729714510000|2024-10-23 20:15:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729714540000|2024-10-23 20:15:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729714560000|2024-10-23 20:16:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|17
1729714570000|2024-10-23 20:16:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1729714600000|2024-10-23 20:16:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729714630000|2024-10-23 20:17:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729714650000|2024-10-23 20:17:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729714690000|2024-10-23 20:18:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729714700000|2024-10-23 20:18:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1729714710000|2024-10-23 20:18:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729714750000|2024-10-23 20:19:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729714790000|2024-10-23 20:19:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729714890000|2024-10-23 20:21:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729715030000|2024-10-23 20:23:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729715380000|2024-10-23 20:29:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729715410000|2024-10-23 20:30:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729715420000|2024-10-23 20:30:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729715490000|2024-10-23 20:31:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729715510000|2024-10-23 20:31:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729715540000|2024-10-23 20:32:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729715760000|2024-10-23 20:36:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729715810000|2024-10-23 20:36:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729715870000|2024-10-23 20:37:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729715880000|2024-10-23 20:38:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729716070000|2024-10-23 20:41:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729716190000|2024-10-23 20:43:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729716220000|2024-10-23 20:43:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729716670000|2024-10-23 20:51:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729716720000|2024-10-23 20:52:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729716730000|2024-10-23 20:52:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729717060000|2024-10-23 20:57:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729717170000|2024-10-23 20:59:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729717190000|2024-10-23 20:59:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729717210000|2024-10-23 21:00:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729717630000|2024-10-23 21:07:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729717890000|2024-10-23 21:11:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729717900000|2024-10-23 21:11:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729717960000|2024-10-23 21:12:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729718410000|2024-10-23 21:20:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729718760000|2024-10-23 21:26:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729719410000|2024-10-23 21:36:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729719530000|2024-10-23 21:38:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729719600000|2024-10-23 21:40:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729719700000|2024-10-23 21:41:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1729720290000|2024-10-23 21:51:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729720890000|2024-10-23 22:01:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729720960000|2024-10-23 22:02:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729722080000|2024-10-23 22:21:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729722260000|2024-10-23 22:24:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1729722270000|2024-10-23 22:24:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729722540000|2024-10-23 22:29:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729722600000|2024-10-23 22:30:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729722620000|2024-10-23 22:30:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729722790000|2024-10-23 22:33:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729722940000|2024-10-23 22:35:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729723090000|2024-10-23 22:38:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729723200000|2024-10-23 22:40:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729723270000|2024-10-23 22:41:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729723320000|2024-10-23 22:42:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729723500000|2024-10-23 22:45:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729723630000|2024-10-23 22:47:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729724150000|2024-10-23 22:55:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729724180000|2024-10-23 22:56:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729724240000|2024-10-23 22:57:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729724300000|2024-10-23 22:58:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729724440000|2024-10-23 23:00:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729724530000|2024-10-23 23:02:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729724610000|2024-10-23 23:03:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729724690000|2024-10-23 23:04:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729724760000|2024-10-23 23:06:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729724950000|2024-10-23 23:09:10|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729724970000|2024-10-23 23:09:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729725360000|2024-10-23 23:16:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729725370000|2024-10-23 23:16:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729725530000|2024-10-23 23:18:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729725660000|2024-10-23 23:21:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729725710000|2024-10-23 23:21:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729725750000|2024-10-23 23:22:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729725920000|2024-10-23 23:25:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729725950000|2024-10-23 23:25:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729726060000|2024-10-23 23:27:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729726130000|2024-10-23 23:28:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729726560000|2024-10-23 23:36:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729726580000|2024-10-23 23:36:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729726670000|2024-10-23 23:37:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729726800000|2024-10-23 23:40:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729726810000|2024-10-23 23:40:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1729727310000|2024-10-23 23:48:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729727360000|2024-10-23 23:49:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729727390000|2024-10-23 23:49:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729727510000|2024-10-23 23:51:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729727580000|2024-10-23 23:53:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729727700000|2024-10-23 23:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729727980000|2024-10-23 23:59:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729728000000|2024-10-24 00:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729728010000|2024-10-24 00:00:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729728020000|2024-10-24 00:00:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729728200000|2024-10-24 00:03:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729728300000|2024-10-24 00:05:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729728380000|2024-10-24 00:06:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729728390000|2024-10-24 00:06:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729728430000|2024-10-24 00:07:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729728500000|2024-10-24 00:08:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729728540000|2024-10-24 00:09:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729728550000|2024-10-24 00:09:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729728690000|2024-10-24 00:11:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729728920000|2024-10-24 00:15:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729728980000|2024-10-24 00:16:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729728990000|2024-10-24 00:16:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729729020000|2024-10-24 00:17:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729729060000|2024-10-24 00:17:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729729090000|2024-10-24 00:18:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729729160000|2024-10-24 00:19:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729729210000|2024-10-24 00:20:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729729340000|2024-10-24 00:22:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729729360000|2024-10-24 00:22:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729729390000|2024-10-24 00:23:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729729450000|2024-10-24 00:24:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729729480000|2024-10-24 00:24:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729729600000|2024-10-24 00:26:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729729700000|2024-10-24 00:28:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1729729710000|2024-10-24 00:28:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729729820000|2024-10-24 00:30:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729729830000|2024-10-24 00:30:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729729860000|2024-10-24 00:31:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729729950000|2024-10-24 00:32:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729729980000|2024-10-24 00:33:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729730040000|2024-10-24 00:34:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729730160000|2024-10-24 00:36:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729730400000|2024-10-24 00:40:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729730490000|2024-10-24 00:41:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729730540000|2024-10-24 00:42:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729730610000|2024-10-24 00:43:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729730700000|2024-10-24 00:45:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729730810000|2024-10-24 00:46:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729730860000|2024-10-24 00:47:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729730870000|2024-10-24 00:47:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729730890000|2024-10-24 00:48:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729730940000|2024-10-24 00:49:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729730950000|2024-10-24 00:49:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729730960000|2024-10-24 00:49:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729731020000|2024-10-24 00:50:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729731030000|2024-10-24 00:50:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729731120000|2024-10-24 00:52:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729731130000|2024-10-24 00:52:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729731420000|2024-10-24 00:57:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729731490000|2024-10-24 00:58:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729731500000|2024-10-24 00:58:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729731510000|2024-10-24 00:58:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729731520000|2024-10-24 00:58:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729731540000|2024-10-24 00:59:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729731550000|2024-10-24 00:59:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729731580000|2024-10-24 00:59:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729731590000|2024-10-24 00:59:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729731620000|2024-10-24 01:00:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729731640000|2024-10-24 01:00:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729731650000|2024-10-24 01:00:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729731660000|2024-10-24 01:01:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729731690000|2024-10-24 01:01:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729731720000|2024-10-24 01:02:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729731750000|2024-10-24 01:02:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729731770000|2024-10-24 01:02:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729731790000|2024-10-24 01:03:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729731810000|2024-10-24 01:03:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729731820000|2024-10-24 01:03:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729731890000|2024-10-24 01:04:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729731970000|2024-10-24 01:06:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729731990000|2024-10-24 01:06:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732060000|2024-10-24 01:07:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732090000|2024-10-24 01:08:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732100000|2024-10-24 01:08:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729732110000|2024-10-24 01:08:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732120000|2024-10-24 01:08:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732130000|2024-10-24 01:08:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732140000|2024-10-24 01:09:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729732150000|2024-10-24 01:09:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732160000|2024-10-24 01:09:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732190000|2024-10-24 01:09:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732240000|2024-10-24 01:10:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729732430000|2024-10-24 01:13:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732440000|2024-10-24 01:14:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732460000|2024-10-24 01:14:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732470000|2024-10-24 01:14:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732500000|2024-10-24 01:15:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729732540000|2024-10-24 01:15:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732570000|2024-10-24 01:16:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729732580000|2024-10-24 01:16:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732590000|2024-10-24 01:16:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729732620000|2024-10-24 01:17:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732660000|2024-10-24 01:17:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729732670000|2024-10-24 01:17:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732680000|2024-10-24 01:18:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732750000|2024-10-24 01:19:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732820000|2024-10-24 01:20:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729732840000|2024-10-24 01:20:40|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729732880000|2024-10-24 01:21:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732890000|2024-10-24 01:21:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729732900000|2024-10-24 01:21:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729732920000|2024-10-24 01:22:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729732950000|2024-10-24 01:22:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729732980000|2024-10-24 01:23:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729733040000|2024-10-24 01:24:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729733110000|2024-10-24 01:25:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729733150000|2024-10-24 01:25:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729733170000|2024-10-24 01:26:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729733180000|2024-10-24 01:26:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729733240000|2024-10-24 01:27:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729733260000|2024-10-24 01:27:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729733280000|2024-10-24 01:28:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729733310000|2024-10-24 01:28:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729733340000|2024-10-24 01:29:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729733350000|2024-10-24 01:29:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729733440000|2024-10-24 01:30:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729733520000|2024-10-24 01:32:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729733530000|2024-10-24 01:32:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|11
1729733550000|2024-10-24 01:32:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729733680000|2024-10-24 01:34:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729733690000|2024-10-24 01:34:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1729733700000|2024-10-24 01:35:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729733730000|2024-10-24 01:35:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1729733740000|2024-10-24 01:35:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1729733750000|2024-10-24 01:35:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729733760000|2024-10-24 01:36:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729733860000|2024-10-24 01:37:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729733890000|2024-10-24 01:38:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729733940000|2024-10-24 01:39:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729734110000|2024-10-24 01:41:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729734120000|2024-10-24 01:42:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729734140000|2024-10-24 01:42:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729734210000|2024-10-24 01:43:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729734320000|2024-10-24 01:45:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1729734560000|2024-10-24 01:49:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729734810000|2024-10-24 01:53:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729734860000|2024-10-24 01:54:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729734870000|2024-10-24 01:54:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729734920000|2024-10-24 01:55:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729734930000|2024-10-24 01:55:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729734940000|2024-10-24 01:55:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729735030000|2024-10-24 01:57:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729735230000|2024-10-24 02:00:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729735280000|2024-10-24 02:01:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729735290000|2024-10-24 02:01:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729735320000|2024-10-24 02:02:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729735430000|2024-10-24 02:03:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729735440000|2024-10-24 02:04:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729735470000|2024-10-24 02:04:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729735500000|2024-10-24 02:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729735510000|2024-10-24 02:05:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729735520000|2024-10-24 02:05:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729735960000|2024-10-24 02:12:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729736070000|2024-10-24 02:14:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729736090000|2024-10-24 02:14:50|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1729736100000|2024-10-24 02:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729736120000|2024-10-24 02:15:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729736160000|2024-10-24 02:16:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729736200000|2024-10-24 02:16:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729736270000|2024-10-24 02:17:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729736370000|2024-10-24 02:19:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729736410000|2024-10-24 02:20:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729736500000|2024-10-24 02:21:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729736510000|2024-10-24 02:21:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729736520000|2024-10-24 02:22:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729736580000|2024-10-24 02:23:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729737030000|2024-10-24 02:30:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729737280000|2024-10-24 02:34:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729737420000|2024-10-24 02:37:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729737440000|2024-10-24 02:37:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729737470000|2024-10-24 02:37:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729737630000|2024-10-24 02:40:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729737810000|2024-10-24 02:43:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729737840000|2024-10-24 02:44:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729737850000|2024-10-24 02:44:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729737860000|2024-10-24 02:44:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729737870000|2024-10-24 02:44:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729737900000|2024-10-24 02:45:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729737970000|2024-10-24 02:46:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729738000000|2024-10-24 02:46:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729738010000|2024-10-24 02:46:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729738160000|2024-10-24 02:49:20|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729738220000|2024-10-24 02:50:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729738250000|2024-10-24 02:50:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729738320000|2024-10-24 02:52:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729738340000|2024-10-24 02:52:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729738370000|2024-10-24 02:52:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729738380000|2024-10-24 02:53:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1729738390000|2024-10-24 02:53:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729738400000|2024-10-24 02:53:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729738710000|2024-10-24 02:58:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729738830000|2024-10-24 03:00:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729738840000|2024-10-24 03:00:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729738870000|2024-10-24 03:01:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729738880000|2024-10-24 03:01:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729738890000|2024-10-24 03:01:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729738920000|2024-10-24 03:02:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729739050000|2024-10-24 03:04:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1729739110000|2024-10-24 03:05:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729739210000|2024-10-24 03:06:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729739250000|2024-10-24 03:07:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729739450000|2024-10-24 03:10:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729739490000|2024-10-24 03:11:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729739560000|2024-10-24 03:12:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729739730000|2024-10-24 03:15:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729739750000|2024-10-24 03:15:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729740060000|2024-10-24 03:21:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729740070000|2024-10-24 03:21:10|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729740100000|2024-10-24 03:21:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729740130000|2024-10-24 03:22:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729740150000|2024-10-24 03:22:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729740210000|2024-10-24 03:23:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729740440000|2024-10-24 03:27:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729740460000|2024-10-24 03:27:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729740470000|2024-10-24 03:27:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729740480000|2024-10-24 03:28:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729740520000|2024-10-24 03:28:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729740630000|2024-10-24 03:30:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729740750000|2024-10-24 03:32:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729740780000|2024-10-24 03:33:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729740880000|2024-10-24 03:34:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729740920000|2024-10-24 03:35:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729741100000|2024-10-24 03:38:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729741110000|2024-10-24 03:38:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729741320000|2024-10-24 03:42:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729741340000|2024-10-24 03:42:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729741350000|2024-10-24 03:42:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729741370000|2024-10-24 03:42:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729741470000|2024-10-24 03:44:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729741480000|2024-10-24 03:44:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729741560000|2024-10-24 03:46:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729741880000|2024-10-24 03:51:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729741920000|2024-10-24 03:52:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729741940000|2024-10-24 03:52:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729741960000|2024-10-24 03:52:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729742390000|2024-10-24 03:59:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729742400000|2024-10-24 04:00:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1729742410000|2024-10-24 04:00:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729742450000|2024-10-24 04:00:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729742460000|2024-10-24 04:01:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729742470000|2024-10-24 04:01:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729742490000|2024-10-24 04:01:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729742670000|2024-10-24 04:04:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729742860000|2024-10-24 04:07:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729742940000|2024-10-24 04:09:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729742980000|2024-10-24 04:09:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729743090000|2024-10-24 04:11:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729743100000|2024-10-24 04:11:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729743200000|2024-10-24 04:13:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729743310000|2024-10-24 04:15:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729743320000|2024-10-24 04:15:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729743380000|2024-10-24 04:16:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729743420000|2024-10-24 04:17:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729743450000|2024-10-24 04:17:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729743460000|2024-10-24 04:17:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729743470000|2024-10-24 04:17:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729743650000|2024-10-24 04:20:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729743670000|2024-10-24 04:21:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729743680000|2024-10-24 04:21:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729743790000|2024-10-24 04:23:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729743800000|2024-10-24 04:23:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1729743810000|2024-10-24 04:23:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729744100000|2024-10-24 04:28:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729744110000|2024-10-24 04:28:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729744120000|2024-10-24 04:28:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729744130000|2024-10-24 04:28:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729744140000|2024-10-24 04:29:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729744150000|2024-10-24 04:29:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729744600000|2024-10-24 04:36:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729744610000|2024-10-24 04:36:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729744620000|2024-10-24 04:37:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729744750000|2024-10-24 04:39:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729745000000|2024-10-24 04:43:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729745010000|2024-10-24 04:43:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729745120000|2024-10-24 04:45:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729745150000|2024-10-24 04:45:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729745160000|2024-10-24 04:46:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729745170000|2024-10-24 04:46:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729745180000|2024-10-24 04:46:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729745660000|2024-10-24 04:54:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729745710000|2024-10-24 04:55:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729745930000|2024-10-24 04:58:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729745940000|2024-10-24 04:59:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729745970000|2024-10-24 04:59:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729746060000|2024-10-24 05:01:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729746070000|2024-10-24 05:01:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1729746080000|2024-10-24 05:01:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729746090000|2024-10-24 05:01:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729746100000|2024-10-24 05:01:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729746160000|2024-10-24 05:02:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729746190000|2024-10-24 05:03:10|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729746200000|2024-10-24 05:03:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729746210000|2024-10-24 05:03:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729746230000|2024-10-24 05:03:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729746240000|2024-10-24 05:04:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729746260000|2024-10-24 05:04:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729746330000|2024-10-24 05:05:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729746810000|2024-10-24 05:13:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729747550000|2024-10-24 05:25:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729747590000|2024-10-24 05:26:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729747620000|2024-10-24 05:27:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729747630000|2024-10-24 05:27:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729747850000|2024-10-24 05:30:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729747870000|2024-10-24 05:31:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729747890000|2024-10-24 05:31:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729747920000|2024-10-24 05:32:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729748750000|2024-10-24 05:45:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729748760000|2024-10-24 05:46:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729748770000|2024-10-24 05:46:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729748990000|2024-10-24 05:49:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729749010000|2024-10-24 05:50:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729749120000|2024-10-24 05:52:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729749420000|2024-10-24 05:57:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729749610000|2024-10-24 06:00:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729749690000|2024-10-24 06:01:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729749760000|2024-10-24 06:02:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729750260000|2024-10-24 06:11:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729750320000|2024-10-24 06:12:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729750390000|2024-10-24 06:13:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729750810000|2024-10-24 06:20:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729750830000|2024-10-24 06:20:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729750840000|2024-10-24 06:20:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729750890000|2024-10-24 06:21:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729751010000|2024-10-24 06:23:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729751150000|2024-10-24 06:25:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729751260000|2024-10-24 06:27:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729751280000|2024-10-24 06:28:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729751290000|2024-10-24 06:28:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729751330000|2024-10-24 06:28:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729751710000|2024-10-24 06:35:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1729751730000|2024-10-24 06:35:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729751740000|2024-10-24 06:35:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1729751750000|2024-10-24 06:35:50|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729751760000|2024-10-24 06:36:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729752000000|2024-10-24 06:40:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1729752010000|2024-10-24 06:40:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1729752140000|2024-10-24 06:42:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729752160000|2024-10-24 06:42:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729752310000|2024-10-24 06:45:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729752320000|2024-10-24 06:45:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729752330000|2024-10-24 06:45:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729752340000|2024-10-24 06:45:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729752390000|2024-10-24 06:46:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729752610000|2024-10-24 06:50:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729752950000|2024-10-24 06:55:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729753140000|2024-10-24 06:59:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729753160000|2024-10-24 06:59:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729753170000|2024-10-24 06:59:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729753230000|2024-10-24 07:00:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729753260000|2024-10-24 07:01:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729753340000|2024-10-24 07:02:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729753840000|2024-10-24 07:10:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729753940000|2024-10-24 07:12:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729754010000|2024-10-24 07:13:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729754030000|2024-10-24 07:13:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729754060000|2024-10-24 07:14:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729754100000|2024-10-24 07:15:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729754500000|2024-10-24 07:21:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729754530000|2024-10-24 07:22:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729754880000|2024-10-24 07:28:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729754920000|2024-10-24 07:28:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729755570000|2024-10-24 07:39:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729755600000|2024-10-24 07:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729755630000|2024-10-24 07:40:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729755640000|2024-10-24 07:40:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729755710000|2024-10-24 07:41:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729755730000|2024-10-24 07:42:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729755740000|2024-10-24 07:42:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729756000000|2024-10-24 07:46:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1729756010000|2024-10-24 07:46:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1729756020000|2024-10-24 07:47:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1729756140000|2024-10-24 07:49:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729756160000|2024-10-24 07:49:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729756220000|2024-10-24 07:50:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729756230000|2024-10-24 07:50:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729756240000|2024-10-24 07:50:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729756250000|2024-10-24 07:50:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1729756260000|2024-10-24 07:51:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1729756270000|2024-10-24 07:51:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729756280000|2024-10-24 07:51:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729756290000|2024-10-24 07:51:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1729756310000|2024-10-24 07:51:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729756320000|2024-10-24 07:52:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1729756330000|2024-10-24 07:52:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729756350000|2024-10-24 07:52:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729756480000|2024-10-24 07:54:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729756610000|2024-10-24 07:56:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729757220000|2024-10-24 08:07:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729757280000|2024-10-24 08:08:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729757390000|2024-10-24 08:09:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729757600000|2024-10-24 08:13:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729757610000|2024-10-24 08:13:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729757650000|2024-10-24 08:14:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729757700000|2024-10-24 08:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729757710000|2024-10-24 08:15:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729757720000|2024-10-24 08:15:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729757740000|2024-10-24 08:15:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729757850000|2024-10-24 08:17:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729757860000|2024-10-24 08:17:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729758180000|2024-10-24 08:23:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729758260000|2024-10-24 08:24:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729758270000|2024-10-24 08:24:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729758370000|2024-10-24 08:26:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729758410000|2024-10-24 08:26:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729758420000|2024-10-24 08:27:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729758480000|2024-10-24 08:28:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729758490000|2024-10-24 08:28:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729758500000|2024-10-24 08:28:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729758510000|2024-10-24 08:28:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729758650000|2024-10-24 08:30:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729758660000|2024-10-24 08:31:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729758690000|2024-10-24 08:31:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729758700000|2024-10-24 08:31:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729758740000|2024-10-24 08:32:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729758790000|2024-10-24 08:33:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729758870000|2024-10-24 08:34:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729758890000|2024-10-24 08:34:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729758930000|2024-10-24 08:35:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729758950000|2024-10-24 08:35:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729758970000|2024-10-24 08:36:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729758980000|2024-10-24 08:36:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729758990000|2024-10-24 08:36:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729759040000|2024-10-24 08:37:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729759050000|2024-10-24 08:37:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729759110000|2024-10-24 08:38:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729759180000|2024-10-24 08:39:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729759210000|2024-10-24 08:40:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729759280000|2024-10-24 08:41:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729759340000|2024-10-24 08:42:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729759380000|2024-10-24 08:43:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729759430000|2024-10-24 08:43:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729759440000|2024-10-24 08:44:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729759450000|2024-10-24 08:44:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729759510000|2024-10-24 08:45:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729759520000|2024-10-24 08:45:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729759560000|2024-10-24 08:46:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729759570000|2024-10-24 08:46:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729759620000|2024-10-24 08:47:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729759640000|2024-10-24 08:47:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729759660000|2024-10-24 08:47:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729759670000|2024-10-24 08:47:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729759680000|2024-10-24 08:48:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729759750000|2024-10-24 08:49:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729759770000|2024-10-24 08:49:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729759790000|2024-10-24 08:49:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729759890000|2024-10-24 08:51:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729759920000|2024-10-24 08:52:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729759950000|2024-10-24 08:52:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729759970000|2024-10-24 08:52:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729760050000|2024-10-24 08:54:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729760060000|2024-10-24 08:54:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729760070000|2024-10-24 08:54:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729760080000|2024-10-24 08:54:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729760090000|2024-10-24 08:54:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729760100000|2024-10-24 08:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729760150000|2024-10-24 08:55:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729760180000|2024-10-24 08:56:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729760200000|2024-10-24 08:56:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729760230000|2024-10-24 08:57:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729760280000|2024-10-24 08:58:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1729760290000|2024-10-24 08:58:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729760360000|2024-10-24 08:59:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729760390000|2024-10-24 08:59:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729760400000|2024-10-24 09:00:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1729760420000|2024-10-24 09:00:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729760470000|2024-10-24 09:01:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1729760500000|2024-10-24 09:01:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729760520000|2024-10-24 09:02:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729760550000|2024-10-24 09:02:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729760580000|2024-10-24 09:03:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729760590000|2024-10-24 09:03:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1729760600000|2024-10-24 09:03:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729760620000|2024-10-24 09:03:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1729760640000|2024-10-24 09:04:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1729760650000|2024-10-24 09:04:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729760670000|2024-10-24 09:04:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729760680000|2024-10-24 09:04:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729760690000|2024-10-24 09:04:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1729760730000|2024-10-24 09:05:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729760740000|2024-10-24 09:05:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729760750000|2024-10-24 09:05:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729760760000|2024-10-24 09:06:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729760790000|2024-10-24 09:06:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729760800000|2024-10-24 09:06:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729760820000|2024-10-24 09:07:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729760840000|2024-10-24 09:07:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729760850000|2024-10-24 09:07:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729760890000|2024-10-24 09:08:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729760920000|2024-10-24 09:08:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729760930000|2024-10-24 09:08:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729760960000|2024-10-24 09:09:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729761130000|2024-10-24 09:12:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729761160000|2024-10-24 09:12:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729761200000|2024-10-24 09:13:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729761220000|2024-10-24 09:13:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729761270000|2024-10-24 09:14:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729761300000|2024-10-24 09:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729761320000|2024-10-24 09:15:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729761360000|2024-10-24 09:16:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729761390000|2024-10-24 09:16:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729761420000|2024-10-24 09:17:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729761480000|2024-10-24 09:18:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729761540000|2024-10-24 09:19:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729761580000|2024-10-24 09:19:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729761610000|2024-10-24 09:20:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729761630000|2024-10-24 09:20:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729761670000|2024-10-24 09:21:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729761690000|2024-10-24 09:21:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729761720000|2024-10-24 09:22:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729761740000|2024-10-24 09:22:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729761780000|2024-10-24 09:23:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729761830000|2024-10-24 09:23:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729761860000|2024-10-24 09:24:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729761910000|2024-10-24 09:25:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729761960000|2024-10-24 09:26:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729762420000|2024-10-24 09:33:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729762480000|2024-10-24 09:34:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729762500000|2024-10-24 09:35:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729762510000|2024-10-24 09:35:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729762580000|2024-10-24 09:36:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729762590000|2024-10-24 09:36:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729762710000|2024-10-24 09:38:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1729762730000|2024-10-24 09:38:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729762740000|2024-10-24 09:39:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729762760000|2024-10-24 09:39:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729762780000|2024-10-24 09:39:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729762820000|2024-10-24 09:40:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729762830000|2024-10-24 09:40:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729762910000|2024-10-24 09:41:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729762920000|2024-10-24 09:42:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729763030000|2024-10-24 09:43:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729763080000|2024-10-24 09:44:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729763110000|2024-10-24 09:45:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729763120000|2024-10-24 09:45:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729763130000|2024-10-24 09:45:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729763160000|2024-10-24 09:46:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729763180000|2024-10-24 09:46:20|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729763230000|2024-10-24 09:47:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729763250000|2024-10-24 09:47:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1729763340000|2024-10-24 09:49:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729763350000|2024-10-24 09:49:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729763410000|2024-10-24 09:50:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729763490000|2024-10-24 09:51:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729763520000|2024-10-24 09:52:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729763570000|2024-10-24 09:52:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729763650000|2024-10-24 09:54:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729763830000|2024-10-24 09:57:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729763840000|2024-10-24 09:57:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729763950000|2024-10-24 09:59:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729763980000|2024-10-24 09:59:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729764000000|2024-10-24 10:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729764010000|2024-10-24 10:00:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729764020000|2024-10-24 10:00:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729764030000|2024-10-24 10:00:30|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729764160000|2024-10-24 10:02:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729764310000|2024-10-24 10:05:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729764390000|2024-10-24 10:06:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1729764410000|2024-10-24 10:06:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729764420000|2024-10-24 10:07:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729764460000|2024-10-24 10:07:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729764480000|2024-10-24 10:08:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729764500000|2024-10-24 10:08:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729764530000|2024-10-24 10:08:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1729764640000|2024-10-24 10:10:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729764750000|2024-10-24 10:12:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729764780000|2024-10-24 10:13:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729765170000|2024-10-24 10:19:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729765190000|2024-10-24 10:19:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729765410000|2024-10-24 10:23:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729765470000|2024-10-24 10:24:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729765570000|2024-10-24 10:26:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729765750000|2024-10-24 10:29:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729766030000|2024-10-24 10:33:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729766110000|2024-10-24 10:35:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729766180000|2024-10-24 10:36:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729766220000|2024-10-24 10:37:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729766790000|2024-10-24 10:46:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729766940000|2024-10-24 10:49:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729767000000|2024-10-24 10:50:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729767010000|2024-10-24 10:50:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729767040000|2024-10-24 10:50:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729767260000|2024-10-24 10:54:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729767280000|2024-10-24 10:54:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729767430000|2024-10-24 10:57:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729767520000|2024-10-24 10:58:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729767600000|2024-10-24 11:00:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729767610000|2024-10-24 11:00:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729767620000|2024-10-24 11:00:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729767640000|2024-10-24 11:00:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729767870000|2024-10-24 11:04:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729767900000|2024-10-24 11:05:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729767980000|2024-10-24 11:06:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729768070000|2024-10-24 11:07:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729768350000|2024-10-24 11:12:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729768620000|2024-10-24 11:17:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729768630000|2024-10-24 11:17:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729768950000|2024-10-24 11:22:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729769140000|2024-10-24 11:25:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729769180000|2024-10-24 11:26:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729769250000|2024-10-24 11:27:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729769540000|2024-10-24 11:32:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729769640000|2024-10-24 11:34:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729769690000|2024-10-24 11:34:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729769890000|2024-10-24 11:38:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729770000000|2024-10-24 11:40:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729770020000|2024-10-24 11:40:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729770360000|2024-10-24 11:46:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729770380000|2024-10-24 11:46:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729770440000|2024-10-24 11:47:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729771120000|2024-10-24 11:58:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729771180000|2024-10-24 11:59:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729771200000|2024-10-24 12:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729771260000|2024-10-24 12:01:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729771270000|2024-10-24 12:01:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729771300000|2024-10-24 12:01:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729771400000|2024-10-24 12:03:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729771410000|2024-10-24 12:03:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729771470000|2024-10-24 12:04:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729771520000|2024-10-24 12:05:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729771580000|2024-10-24 12:06:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1729771650000|2024-10-24 12:07:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729771730000|2024-10-24 12:08:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729771800000|2024-10-24 12:10:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729772040000|2024-10-24 12:14:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729772100000|2024-10-24 12:15:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729773040000|2024-10-24 12:30:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729773120000|2024-10-24 12:32:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729773150000|2024-10-24 12:32:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729773170000|2024-10-24 12:32:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729773300000|2024-10-24 12:35:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729773310000|2024-10-24 12:35:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729773380000|2024-10-24 12:36:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729773440000|2024-10-24 12:37:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729773530000|2024-10-24 12:38:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729773650000|2024-10-24 12:40:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729773700000|2024-10-24 12:41:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729773710000|2024-10-24 12:41:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1729773720000|2024-10-24 12:42:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1729773730000|2024-10-24 12:42:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1729773740000|2024-10-24 12:42:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729773780000|2024-10-24 12:43:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729773790000|2024-10-24 12:43:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729773800000|2024-10-24 12:43:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729773810000|2024-10-24 12:43:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1729773820000|2024-10-24 12:43:40|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729773830000|2024-10-24 12:43:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1729773840000|2024-10-24 12:44:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1729773850000|2024-10-24 12:44:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729773860000|2024-10-24 12:44:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1729773880000|2024-10-24 12:44:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729773890000|2024-10-24 12:44:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729773900000|2024-10-24 12:45:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729773960000|2024-10-24 12:46:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729773970000|2024-10-24 12:46:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729774010000|2024-10-24 12:46:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729774020000|2024-10-24 12:47:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729774030000|2024-10-24 12:47:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1729774040000|2024-10-24 12:47:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1729774050000|2024-10-24 12:47:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729774180000|2024-10-24 12:49:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729774320000|2024-10-24 12:52:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729774330000|2024-10-24 12:52:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729774340000|2024-10-24 12:52:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729774360000|2024-10-24 12:52:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729774370000|2024-10-24 12:52:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729774380000|2024-10-24 12:53:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729774390000|2024-10-24 12:53:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729774400000|2024-10-24 12:53:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729774480000|2024-10-24 12:54:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775000000|2024-10-24 13:03:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729775050000|2024-10-24 13:04:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775090000|2024-10-24 13:04:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729775150000|2024-10-24 13:05:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775160000|2024-10-24 13:06:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729775190000|2024-10-24 13:06:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775200000|2024-10-24 13:06:40|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729775210000|2024-10-24 13:06:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775250000|2024-10-24 13:07:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729775280000|2024-10-24 13:08:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775330000|2024-10-24 13:08:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729775370000|2024-10-24 13:09:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729775380000|2024-10-24 13:09:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729775390000|2024-10-24 13:09:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775440000|2024-10-24 13:10:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729775500000|2024-10-24 13:11:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775510000|2024-10-24 13:11:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729775530000|2024-10-24 13:12:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729775540000|2024-10-24 13:12:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729775560000|2024-10-24 13:12:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775600000|2024-10-24 13:13:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729775620000|2024-10-24 13:13:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729775630000|2024-10-24 13:13:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729775830000|2024-10-24 13:17:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729775840000|2024-10-24 13:17:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729775880000|2024-10-24 13:18:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775890000|2024-10-24 13:18:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729775900000|2024-10-24 13:18:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775910000|2024-10-24 13:18:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729775920000|2024-10-24 13:18:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775960000|2024-10-24 13:19:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729775970000|2024-10-24 13:19:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729775980000|2024-10-24 13:19:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729775990000|2024-10-24 13:19:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729776000000|2024-10-24 13:20:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1729776010000|2024-10-24 13:20:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729776020000|2024-10-24 13:20:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729776040000|2024-10-24 13:20:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1729776050000|2024-10-24 13:20:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1729776060000|2024-10-24 13:21:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1729776070000|2024-10-24 13:21:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729776080000|2024-10-24 13:21:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729776090000|2024-10-24 13:21:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729776100000|2024-10-24 13:21:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729776130000|2024-10-24 13:22:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729776140000|2024-10-24 13:22:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1729776150000|2024-10-24 13:22:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729776490000|2024-10-24 13:28:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729776500000|2024-10-24 13:28:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729776580000|2024-10-24 13:29:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729776600000|2024-10-24 13:30:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729776620000|2024-10-24 13:30:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1729776650000|2024-10-24 13:30:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729776670000|2024-10-24 13:31:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729776700000|2024-10-24 13:31:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729776710000|2024-10-24 13:31:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729776720000|2024-10-24 13:32:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1729776740000|2024-10-24 13:32:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729776800000|2024-10-24 13:33:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729776810000|2024-10-24 13:33:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729776820000|2024-10-24 13:33:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729776860000|2024-10-24 13:34:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729776890000|2024-10-24 13:34:50|9.55|9.5|9.58|9.53|9.58|9.53|9.55|9.5|7
1729776910000|2024-10-24 13:35:10|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729776920000|2024-10-24 13:35:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729776980000|2024-10-24 13:36:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1729777010000|2024-10-24 13:36:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729777080000|2024-10-24 13:38:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729777100000|2024-10-24 13:38:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729777120000|2024-10-24 13:38:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729777190000|2024-10-24 13:39:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729777200000|2024-10-24 13:40:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729777290000|2024-10-24 13:41:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729777300000|2024-10-24 13:41:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729777310000|2024-10-24 13:41:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729777320000|2024-10-24 13:42:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729777330000|2024-10-24 13:42:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729777360000|2024-10-24 13:42:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729777400000|2024-10-24 13:43:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729777440000|2024-10-24 13:44:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729777460000|2024-10-24 13:44:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729777480000|2024-10-24 13:44:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729777500000|2024-10-24 13:45:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729777510000|2024-10-24 13:45:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729777520000|2024-10-24 13:45:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729777540000|2024-10-24 13:45:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729777580000|2024-10-24 13:46:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729777680000|2024-10-24 13:48:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729777690000|2024-10-24 13:48:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729777700000|2024-10-24 13:48:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729777720000|2024-10-24 13:48:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729777740000|2024-10-24 13:49:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729777790000|2024-10-24 13:49:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1729777820000|2024-10-24 13:50:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1729777850000|2024-10-24 13:50:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729777920000|2024-10-24 13:52:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729777990000|2024-10-24 13:53:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729778050000|2024-10-24 13:54:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729778160000|2024-10-24 13:56:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729778180000|2024-10-24 13:56:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729778200000|2024-10-24 13:56:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729778230000|2024-10-24 13:57:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729778290000|2024-10-24 13:58:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729778300000|2024-10-24 13:58:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729778380000|2024-10-24 13:59:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729778400000|2024-10-24 14:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729778440000|2024-10-24 14:00:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729778460000|2024-10-24 14:01:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729778490000|2024-10-24 14:01:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729778500000|2024-10-24 14:01:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729779330000|2024-10-24 14:15:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1729779350000|2024-10-24 14:15:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729779360000|2024-10-24 14:16:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729779370000|2024-10-24 14:16:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729779380000|2024-10-24 14:16:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1729779400000|2024-10-24 14:16:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729779450000|2024-10-24 14:17:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729779600000|2024-10-24 14:20:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729779620000|2024-10-24 14:20:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729779710000|2024-10-24 14:21:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729779720000|2024-10-24 14:22:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729779730000|2024-10-24 14:22:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729779780000|2024-10-24 14:23:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1729779790000|2024-10-24 14:23:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729779800000|2024-10-24 14:23:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729779810000|2024-10-24 14:23:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729779870000|2024-10-24 14:24:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729779900000|2024-10-24 14:25:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729779910000|2024-10-24 14:25:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729779980000|2024-10-24 14:26:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729780000000|2024-10-24 14:26:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729780020000|2024-10-24 14:27:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729780090000|2024-10-24 14:28:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729780160000|2024-10-24 14:29:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729780190000|2024-10-24 14:29:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729780230000|2024-10-24 14:30:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729780240000|2024-10-24 14:30:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729780270000|2024-10-24 14:31:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729780390000|2024-10-24 14:33:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729780400000|2024-10-24 14:33:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729780530000|2024-10-24 14:35:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729780550000|2024-10-24 14:35:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729780610000|2024-10-24 14:36:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729780820000|2024-10-24 14:40:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729780830000|2024-10-24 14:40:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729780840000|2024-10-24 14:40:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729780890000|2024-10-24 14:41:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729780930000|2024-10-24 14:42:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729780950000|2024-10-24 14:42:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729780960000|2024-10-24 14:42:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729781010000|2024-10-24 14:43:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729781040000|2024-10-24 14:44:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729781050000|2024-10-24 14:44:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729781080000|2024-10-24 14:44:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729781400000|2024-10-24 14:50:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729781460000|2024-10-24 14:51:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729781510000|2024-10-24 14:51:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729781520000|2024-10-24 14:52:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729781530000|2024-10-24 14:52:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729781580000|2024-10-24 14:53:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729781610000|2024-10-24 14:53:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729781700000|2024-10-24 14:55:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729781720000|2024-10-24 14:55:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729781730000|2024-10-24 14:55:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729781750000|2024-10-24 14:55:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729782080000|2024-10-24 15:01:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729782100000|2024-10-24 15:01:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729782140000|2024-10-24 15:02:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729782150000|2024-10-24 15:02:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729782220000|2024-10-24 15:03:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729782280000|2024-10-24 15:04:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729782330000|2024-10-24 15:05:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729782350000|2024-10-24 15:05:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729782440000|2024-10-24 15:07:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729782450000|2024-10-24 15:07:30|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729782460000|2024-10-24 15:07:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729782470000|2024-10-24 15:07:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729782480000|2024-10-24 15:08:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729782530000|2024-10-24 15:08:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729782540000|2024-10-24 15:09:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729782550000|2024-10-24 15:09:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729782710000|2024-10-24 15:11:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729782840000|2024-10-24 15:14:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729783030000|2024-10-24 15:17:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729783100000|2024-10-24 15:18:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729783170000|2024-10-24 15:19:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729783270000|2024-10-24 15:21:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729783280000|2024-10-24 15:21:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729783300000|2024-10-24 15:21:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729783340000|2024-10-24 15:22:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729783570000|2024-10-24 15:26:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729783580000|2024-10-24 15:26:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729783690000|2024-10-24 15:28:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729783730000|2024-10-24 15:28:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729783750000|2024-10-24 15:29:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729783820000|2024-10-24 15:30:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729783840000|2024-10-24 15:30:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729783870000|2024-10-24 15:31:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729784000000|2024-10-24 15:33:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729784040000|2024-10-24 15:34:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729784130000|2024-10-24 15:35:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729784150000|2024-10-24 15:35:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729784170000|2024-10-24 15:36:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729784190000|2024-10-24 15:36:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729784200000|2024-10-24 15:36:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729784400000|2024-10-24 15:40:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729785040000|2024-10-24 15:50:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729785090000|2024-10-24 15:51:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729785100000|2024-10-24 15:51:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729785120000|2024-10-24 15:52:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729785130000|2024-10-24 15:52:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729785190000|2024-10-24 15:53:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729785220000|2024-10-24 15:53:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729785420000|2024-10-24 15:57:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729785480000|2024-10-24 15:58:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729785620000|2024-10-24 16:00:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729785720000|2024-10-24 16:02:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729785810000|2024-10-24 16:03:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729785840000|2024-10-24 16:04:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729785850000|2024-10-24 16:04:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729785880000|2024-10-24 16:04:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729785890000|2024-10-24 16:04:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729785990000|2024-10-24 16:06:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729786280000|2024-10-24 16:11:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729786340000|2024-10-24 16:12:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729786380000|2024-10-24 16:13:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729786390000|2024-10-24 16:13:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729786520000|2024-10-24 16:15:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729786530000|2024-10-24 16:15:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729786550000|2024-10-24 16:15:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729786570000|2024-10-24 16:16:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729786580000|2024-10-24 16:16:20|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729786590000|2024-10-24 16:16:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729786750000|2024-10-24 16:19:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729786770000|2024-10-24 16:19:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729786820000|2024-10-24 16:20:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729786830000|2024-10-24 16:20:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729786910000|2024-10-24 16:21:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729786960000|2024-10-24 16:22:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729787100000|2024-10-24 16:25:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729787170000|2024-10-24 16:26:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729787260000|2024-10-24 16:27:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729787290000|2024-10-24 16:28:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729787330000|2024-10-24 16:28:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729787530000|2024-10-24 16:32:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729787680000|2024-10-24 16:34:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729787760000|2024-10-24 16:36:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729787820000|2024-10-24 16:37:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729787890000|2024-10-24 16:38:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729787910000|2024-10-24 16:38:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729787970000|2024-10-24 16:39:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729788030000|2024-10-24 16:40:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729788160000|2024-10-24 16:42:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729788260000|2024-10-24 16:44:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729788270000|2024-10-24 16:44:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729788310000|2024-10-24 16:45:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729788320000|2024-10-24 16:45:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729788330000|2024-10-24 16:45:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729788390000|2024-10-24 16:46:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729788820000|2024-10-24 16:53:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729788930000|2024-10-24 16:55:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729789110000|2024-10-24 16:58:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729789160000|2024-10-24 16:59:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729789200000|2024-10-24 17:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729789210000|2024-10-24 17:00:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729789270000|2024-10-24 17:01:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729789280000|2024-10-24 17:01:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729789330000|2024-10-24 17:02:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729789450000|2024-10-24 17:04:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729789500000|2024-10-24 17:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729789600000|2024-10-24 17:06:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729789610000|2024-10-24 17:06:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729789790000|2024-10-24 17:09:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729790240000|2024-10-24 17:17:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729790250000|2024-10-24 17:17:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1729790260000|2024-10-24 17:17:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729790590000|2024-10-24 17:23:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729790780000|2024-10-24 17:26:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729791120000|2024-10-24 17:32:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729791210000|2024-10-24 17:33:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729791290000|2024-10-24 17:34:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729791300000|2024-10-24 17:35:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729791360000|2024-10-24 17:36:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729791380000|2024-10-24 17:36:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729791820000|2024-10-24 17:43:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729792190000|2024-10-24 17:49:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729792380000|2024-10-24 17:53:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729792410000|2024-10-24 17:53:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729792420000|2024-10-24 17:53:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729792620000|2024-10-24 17:57:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729792690000|2024-10-24 17:58:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1729792710000|2024-10-24 17:58:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1729792840000|2024-10-24 18:00:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729792850000|2024-10-24 18:00:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729792880000|2024-10-24 18:01:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729793010000|2024-10-24 18:03:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729793070000|2024-10-24 18:04:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729793160000|2024-10-24 18:06:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729793220000|2024-10-24 18:07:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729793460000|2024-10-24 18:11:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729793480000|2024-10-24 18:11:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729793490000|2024-10-24 18:11:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729793500000|2024-10-24 18:11:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729793510000|2024-10-24 18:11:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729793540000|2024-10-24 18:12:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729793570000|2024-10-24 18:12:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729793580000|2024-10-24 18:13:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729793590000|2024-10-24 18:13:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729793670000|2024-10-24 18:14:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729793690000|2024-10-24 18:14:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1729793700000|2024-10-24 18:15:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729793710000|2024-10-24 18:15:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729793730000|2024-10-24 18:15:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729794220000|2024-10-24 18:23:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729794250000|2024-10-24 18:24:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729794490000|2024-10-24 18:28:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729794600000|2024-10-24 18:30:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729794620000|2024-10-24 18:30:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729794690000|2024-10-24 18:31:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729794720000|2024-10-24 18:32:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729794740000|2024-10-24 18:32:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729794950000|2024-10-24 18:35:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729794960000|2024-10-24 18:36:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729795090000|2024-10-24 18:38:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729795110000|2024-10-24 18:38:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729795120000|2024-10-24 18:38:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729795140000|2024-10-24 18:39:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729795150000|2024-10-24 18:39:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729795160000|2024-10-24 18:39:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729795230000|2024-10-24 18:40:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729795340000|2024-10-24 18:42:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729795370000|2024-10-24 18:42:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729795380000|2024-10-24 18:43:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729795390000|2024-10-24 18:43:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729795470000|2024-10-24 18:44:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729795490000|2024-10-24 18:44:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729795680000|2024-10-24 18:48:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729795810000|2024-10-24 18:50:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729795830000|2024-10-24 18:50:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729795840000|2024-10-24 18:50:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729796150000|2024-10-24 18:55:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729796400000|2024-10-24 19:00:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729796580000|2024-10-24 19:03:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729796760000|2024-10-24 19:06:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729797480000|2024-10-24 19:18:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729797560000|2024-10-24 19:19:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729797660000|2024-10-24 19:21:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729797670000|2024-10-24 19:21:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729797880000|2024-10-24 19:24:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729797920000|2024-10-24 19:25:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729798030000|2024-10-24 19:27:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729798050000|2024-10-24 19:27:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729798070000|2024-10-24 19:27:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729798270000|2024-10-24 19:31:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729798360000|2024-10-24 19:32:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729798560000|2024-10-24 19:36:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729798570000|2024-10-24 19:36:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729798670000|2024-10-24 19:37:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729798710000|2024-10-24 19:38:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729798720000|2024-10-24 19:38:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729798870000|2024-10-24 19:41:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729799130000|2024-10-24 19:45:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729799160000|2024-10-24 19:46:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729799980000|2024-10-24 19:59:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729799990000|2024-10-24 19:59:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729800120000|2024-10-24 20:02:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729800170000|2024-10-24 20:02:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729800550000|2024-10-24 20:09:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729801150000|2024-10-24 20:19:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729801230000|2024-10-24 20:20:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729801280000|2024-10-24 20:21:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729801440000|2024-10-24 20:24:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729802500000|2024-10-24 20:41:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729802520000|2024-10-24 20:42:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729803250000|2024-10-24 20:54:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729803720000|2024-10-24 21:02:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729803780000|2024-10-24 21:03:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729803790000|2024-10-24 21:03:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729803800000|2024-10-24 21:03:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729803820000|2024-10-24 21:03:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729803830000|2024-10-24 21:03:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729803840000|2024-10-24 21:04:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729803860000|2024-10-24 21:04:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729803870000|2024-10-24 21:04:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729803940000|2024-10-24 21:05:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729804000000|2024-10-24 21:06:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729804060000|2024-10-24 21:07:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729804260000|2024-10-24 21:11:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729804270000|2024-10-24 21:11:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729804450000|2024-10-24 21:14:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729804660000|2024-10-24 21:17:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729804670000|2024-10-24 21:17:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729804700000|2024-10-24 21:18:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1729804770000|2024-10-24 21:19:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729804780000|2024-10-24 21:19:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729804810000|2024-10-24 21:20:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729805300000|2024-10-24 21:28:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729805380000|2024-10-24 21:29:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729805400000|2024-10-24 21:30:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729805820000|2024-10-24 21:37:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729805850000|2024-10-24 21:37:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729805980000|2024-10-24 21:39:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729806410000|2024-10-24 21:46:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729806420000|2024-10-24 21:47:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729807280000|2024-10-24 22:01:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729807440000|2024-10-24 22:04:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729807450000|2024-10-24 22:04:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729807520000|2024-10-24 22:05:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729807590000|2024-10-24 22:06:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729807620000|2024-10-24 22:07:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729808040000|2024-10-24 22:14:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729808570000|2024-10-24 22:22:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729809020000|2024-10-24 22:30:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729809040000|2024-10-24 22:30:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729809180000|2024-10-24 22:33:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729809220000|2024-10-24 22:33:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729809240000|2024-10-24 22:34:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729809370000|2024-10-24 22:36:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729809440000|2024-10-24 22:37:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729809520000|2024-10-24 22:38:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729809570000|2024-10-24 22:39:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729809620000|2024-10-24 22:40:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729809750000|2024-10-24 22:42:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729809770000|2024-10-24 22:42:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729810070000|2024-10-24 22:47:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729810210000|2024-10-24 22:50:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729810290000|2024-10-24 22:51:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729810780000|2024-10-24 22:59:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729810790000|2024-10-24 22:59:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729810800000|2024-10-24 23:00:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729810840000|2024-10-24 23:00:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729810850000|2024-10-24 23:00:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729810880000|2024-10-24 23:01:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729810910000|2024-10-24 23:01:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729811060000|2024-10-24 23:04:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729811070000|2024-10-24 23:04:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729811160000|2024-10-24 23:06:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729811280000|2024-10-24 23:08:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729811300000|2024-10-24 23:08:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729811360000|2024-10-24 23:09:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729811400000|2024-10-24 23:10:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729811410000|2024-10-24 23:10:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729811450000|2024-10-24 23:10:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729811530000|2024-10-24 23:12:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729811570000|2024-10-24 23:12:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729811670000|2024-10-24 23:14:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729811710000|2024-10-24 23:15:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729811720000|2024-10-24 23:15:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729811730000|2024-10-24 23:15:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729811830000|2024-10-24 23:17:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729812010000|2024-10-24 23:20:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729812020000|2024-10-24 23:20:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729812160000|2024-10-24 23:22:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729812470000|2024-10-24 23:27:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729812620000|2024-10-24 23:30:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729812850000|2024-10-24 23:34:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729812900000|2024-10-24 23:35:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729812960000|2024-10-24 23:36:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729813020000|2024-10-24 23:37:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729813090000|2024-10-24 23:38:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729813240000|2024-10-24 23:40:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729813260000|2024-10-24 23:41:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729813320000|2024-10-24 23:42:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729813370000|2024-10-24 23:42:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729813440000|2024-10-24 23:44:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729813520000|2024-10-24 23:45:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729813530000|2024-10-24 23:45:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729813900000|2024-10-24 23:51:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729814130000|2024-10-24 23:55:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729814240000|2024-10-24 23:57:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729814350000|2024-10-24 23:59:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729814400000|2024-10-25 00:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729814490000|2024-10-25 00:01:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729814520000|2024-10-25 00:02:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729814600000|2024-10-25 00:03:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729814650000|2024-10-25 00:04:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729814660000|2024-10-25 00:04:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729814680000|2024-10-25 00:04:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729814700000|2024-10-25 00:05:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729814710000|2024-10-25 00:05:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729814730000|2024-10-25 00:05:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729814790000|2024-10-25 00:06:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729814800000|2024-10-25 00:06:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729815010000|2024-10-25 00:10:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729815030000|2024-10-25 00:10:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729815170000|2024-10-25 00:12:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1729815390000|2024-10-25 00:16:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729815440000|2024-10-25 00:17:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729815520000|2024-10-25 00:18:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729815540000|2024-10-25 00:19:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729815700000|2024-10-25 00:21:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729815740000|2024-10-25 00:22:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729815780000|2024-10-25 00:23:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729815790000|2024-10-25 00:23:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729815860000|2024-10-25 00:24:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729815930000|2024-10-25 00:25:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729815950000|2024-10-25 00:25:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729815990000|2024-10-25 00:26:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729816090000|2024-10-25 00:28:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729816210000|2024-10-25 00:30:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729816250000|2024-10-25 00:30:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729816310000|2024-10-25 00:31:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729816320000|2024-10-25 00:32:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729816330000|2024-10-25 00:32:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1729816370000|2024-10-25 00:32:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729816380000|2024-10-25 00:33:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729816470000|2024-10-25 00:34:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729816500000|2024-10-25 00:35:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729816520000|2024-10-25 00:35:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729816640000|2024-10-25 00:37:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729816650000|2024-10-25 00:37:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729816750000|2024-10-25 00:39:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729817030000|2024-10-25 00:43:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729817070000|2024-10-25 00:44:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729817080000|2024-10-25 00:44:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729817130000|2024-10-25 00:45:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729817170000|2024-10-25 00:46:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729817210000|2024-10-25 00:46:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729817430000|2024-10-25 00:50:30|9.64|9.59|9.63|9.58|9.65|9.6|9.63|9.58|4
1729817440000|2024-10-25 00:50:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729817470000|2024-10-25 00:51:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729817560000|2024-10-25 00:52:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729817690000|2024-10-25 00:54:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729817710000|2024-10-25 00:55:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729817720000|2024-10-25 00:55:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729817730000|2024-10-25 00:55:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729817740000|2024-10-25 00:55:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729817770000|2024-10-25 00:56:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729817890000|2024-10-25 00:58:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729818050000|2024-10-25 01:00:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729818060000|2024-10-25 01:01:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729818320000|2024-10-25 01:05:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729818380000|2024-10-25 01:06:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729818400000|2024-10-25 01:06:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729818430000|2024-10-25 01:07:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1729818480000|2024-10-25 01:08:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729818690000|2024-10-25 01:11:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729818920000|2024-10-25 01:15:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729818940000|2024-10-25 01:15:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729818970000|2024-10-25 01:16:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729819070000|2024-10-25 01:17:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729819150000|2024-10-25 01:19:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729819360000|2024-10-25 01:22:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729819390000|2024-10-25 01:23:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729819400000|2024-10-25 01:23:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729819410000|2024-10-25 01:23:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729819630000|2024-10-25 01:27:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1729819860000|2024-10-25 01:31:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729819870000|2024-10-25 01:31:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729819910000|2024-10-25 01:31:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729819980000|2024-10-25 01:33:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729819990000|2024-10-25 01:33:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729820080000|2024-10-25 01:34:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729820090000|2024-10-25 01:34:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729820120000|2024-10-25 01:35:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729820220000|2024-10-25 01:37:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729820400000|2024-10-25 01:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729820560000|2024-10-25 01:42:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729820830000|2024-10-25 01:47:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729820890000|2024-10-25 01:48:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729821030000|2024-10-25 01:50:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729821200000|2024-10-25 01:53:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729821610000|2024-10-25 02:00:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729821620000|2024-10-25 02:00:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729821790000|2024-10-25 02:03:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729822160000|2024-10-25 02:09:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729822180000|2024-10-25 02:09:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729822310000|2024-10-25 02:11:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729822360000|2024-10-25 02:12:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729822520000|2024-10-25 02:15:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729822560000|2024-10-25 02:16:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729822580000|2024-10-25 02:16:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729822640000|2024-10-25 02:17:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729822760000|2024-10-25 02:19:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729822900000|2024-10-25 02:21:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729822910000|2024-10-25 02:21:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729822950000|2024-10-25 02:22:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729822960000|2024-10-25 02:22:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729823170000|2024-10-25 02:26:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729823210000|2024-10-25 02:26:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729823220000|2024-10-25 02:27:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729823570000|2024-10-25 02:32:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729823580000|2024-10-25 02:33:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729823590000|2024-10-25 02:33:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729823660000|2024-10-25 02:34:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729823810000|2024-10-25 02:36:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729823820000|2024-10-25 02:37:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729823840000|2024-10-25 02:37:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729823860000|2024-10-25 02:37:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729823900000|2024-10-25 02:38:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729824000000|2024-10-25 02:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729824020000|2024-10-25 02:40:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729824520000|2024-10-25 02:48:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729824980000|2024-10-25 02:56:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729824990000|2024-10-25 02:56:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729825010000|2024-10-25 02:56:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729825020000|2024-10-25 02:57:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729825120000|2024-10-25 02:58:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729825200000|2024-10-25 03:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729825270000|2024-10-25 03:01:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729825580000|2024-10-25 03:06:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729825860000|2024-10-25 03:11:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729825930000|2024-10-25 03:12:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729826020000|2024-10-25 03:13:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1729826080000|2024-10-25 03:14:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729826110000|2024-10-25 03:15:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729827030000|2024-10-25 03:30:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729827090000|2024-10-25 03:31:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729827160000|2024-10-25 03:32:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729827170000|2024-10-25 03:32:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729827270000|2024-10-25 03:34:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729828140000|2024-10-25 03:49:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729828500000|2024-10-25 03:55:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729828600000|2024-10-25 03:56:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729828930000|2024-10-25 04:02:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729828960000|2024-10-25 04:02:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729828980000|2024-10-25 04:03:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729828990000|2024-10-25 04:03:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729829000000|2024-10-25 04:03:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729829270000|2024-10-25 04:07:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729829420000|2024-10-25 04:10:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729829460000|2024-10-25 04:11:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729829710000|2024-10-25 04:15:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1729829760000|2024-10-25 04:16:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729829800000|2024-10-25 04:16:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729829880000|2024-10-25 04:18:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729829900000|2024-10-25 04:18:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729829940000|2024-10-25 04:19:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729829950000|2024-10-25 04:19:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729830060000|2024-10-25 04:21:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729830310000|2024-10-25 04:25:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729830320000|2024-10-25 04:25:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729830500000|2024-10-25 04:28:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729830530000|2024-10-25 04:28:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729830660000|2024-10-25 04:31:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729830670000|2024-10-25 04:31:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729830680000|2024-10-25 04:31:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729830700000|2024-10-25 04:31:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729830780000|2024-10-25 04:33:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729830960000|2024-10-25 04:36:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729831130000|2024-10-25 04:38:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729831240000|2024-10-25 04:40:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729831380000|2024-10-25 04:43:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729831390000|2024-10-25 04:43:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729831500000|2024-10-25 04:45:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729831510000|2024-10-25 04:45:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729831620000|2024-10-25 04:47:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729831630000|2024-10-25 04:47:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729831670000|2024-10-25 04:47:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729831760000|2024-10-25 04:49:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729831840000|2024-10-25 04:50:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729831860000|2024-10-25 04:51:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729831880000|2024-10-25 04:51:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729831890000|2024-10-25 04:51:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729831950000|2024-10-25 04:52:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729831980000|2024-10-25 04:53:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729832090000|2024-10-25 04:54:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729832100000|2024-10-25 04:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729832170000|2024-10-25 04:56:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729832180000|2024-10-25 04:56:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729832400000|2024-10-25 05:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729832520000|2024-10-25 05:02:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729832540000|2024-10-25 05:02:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729832590000|2024-10-25 05:03:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729832610000|2024-10-25 05:03:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729832650000|2024-10-25 05:04:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729832670000|2024-10-25 05:04:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729832680000|2024-10-25 05:04:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729832710000|2024-10-25 05:05:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729832730000|2024-10-25 05:05:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729832800000|2024-10-25 05:06:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729832820000|2024-10-25 05:07:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729833040000|2024-10-25 05:10:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729833150000|2024-10-25 05:12:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729833180000|2024-10-25 05:13:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729833280000|2024-10-25 05:14:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729833300000|2024-10-25 05:15:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729833320000|2024-10-25 05:15:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729833350000|2024-10-25 05:15:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729833390000|2024-10-25 05:16:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729833600000|2024-10-25 05:20:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729833630000|2024-10-25 05:20:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729833640000|2024-10-25 05:20:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729833740000|2024-10-25 05:22:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729834000000|2024-10-25 05:26:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729834100000|2024-10-25 05:28:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729834200000|2024-10-25 05:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729834220000|2024-10-25 05:30:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729834230000|2024-10-25 05:30:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729834890000|2024-10-25 05:41:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729834900000|2024-10-25 05:41:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729834950000|2024-10-25 05:42:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729834960000|2024-10-25 05:42:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729835030000|2024-10-25 05:43:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729835060000|2024-10-25 05:44:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729835100000|2024-10-25 05:45:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729835110000|2024-10-25 05:45:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729835150000|2024-10-25 05:45:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729835200000|2024-10-25 05:46:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729835210000|2024-10-25 05:46:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729835250000|2024-10-25 05:47:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729835260000|2024-10-25 05:47:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729835380000|2024-10-25 05:49:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729835390000|2024-10-25 05:49:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729835420000|2024-10-25 05:50:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729835480000|2024-10-25 05:51:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729835540000|2024-10-25 05:52:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729835580000|2024-10-25 05:53:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729835650000|2024-10-25 05:54:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1729835820000|2024-10-25 05:57:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729835850000|2024-10-25 05:57:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729836060000|2024-10-25 06:01:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729836130000|2024-10-25 06:02:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729836180000|2024-10-25 06:03:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729836230000|2024-10-25 06:03:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729836350000|2024-10-25 06:05:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729836380000|2024-10-25 06:06:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729836440000|2024-10-25 06:07:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729836600000|2024-10-25 06:10:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729836710000|2024-10-25 06:11:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729836810000|2024-10-25 06:13:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729836910000|2024-10-25 06:15:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729836940000|2024-10-25 06:15:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729836950000|2024-10-25 06:15:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729836970000|2024-10-25 06:16:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729836980000|2024-10-25 06:16:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729837110000|2024-10-25 06:18:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729837120000|2024-10-25 06:18:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729837170000|2024-10-25 06:19:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729837540000|2024-10-25 06:25:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729837550000|2024-10-25 06:25:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729837590000|2024-10-25 06:26:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1729837600000|2024-10-25 06:26:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729837740000|2024-10-25 06:29:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729837860000|2024-10-25 06:31:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729837870000|2024-10-25 06:31:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729837920000|2024-10-25 06:32:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729837930000|2024-10-25 06:32:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729838150000|2024-10-25 06:35:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729838160000|2024-10-25 06:36:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729838170000|2024-10-25 06:36:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729838190000|2024-10-25 06:36:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729838200000|2024-10-25 06:36:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729838230000|2024-10-25 06:37:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729838290000|2024-10-25 06:38:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729838320000|2024-10-25 06:38:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729838340000|2024-10-25 06:39:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729838440000|2024-10-25 06:40:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729838610000|2024-10-25 06:43:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1729838740000|2024-10-25 06:45:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729838750000|2024-10-25 06:45:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729838800000|2024-10-25 06:46:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729839010000|2024-10-25 06:50:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729839050000|2024-10-25 06:50:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729839060000|2024-10-25 06:51:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729839070000|2024-10-25 06:51:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729839080000|2024-10-25 06:51:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729839100000|2024-10-25 06:51:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729839110000|2024-10-25 06:51:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729839130000|2024-10-25 06:52:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729839190000|2024-10-25 06:53:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729839250000|2024-10-25 06:54:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729839260000|2024-10-25 06:54:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729839430000|2024-10-25 06:57:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729839520000|2024-10-25 06:58:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729839550000|2024-10-25 06:59:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729839560000|2024-10-25 06:59:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729839630000|2024-10-25 07:00:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729839640000|2024-10-25 07:00:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729839650000|2024-10-25 07:00:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729839810000|2024-10-25 07:03:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729840050000|2024-10-25 07:07:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729840100000|2024-10-25 07:08:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729840240000|2024-10-25 07:10:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729840260000|2024-10-25 07:11:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729840380000|2024-10-25 07:13:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729840440000|2024-10-25 07:14:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729840450000|2024-10-25 07:14:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729840460000|2024-10-25 07:14:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729840470000|2024-10-25 07:14:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729840480000|2024-10-25 07:14:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|9
1729840550000|2024-10-25 07:15:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729840580000|2024-10-25 07:16:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729840640000|2024-10-25 07:17:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729840650000|2024-10-25 07:17:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729840820000|2024-10-25 07:20:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729840860000|2024-10-25 07:21:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729840870000|2024-10-25 07:21:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729840900000|2024-10-25 07:21:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729840910000|2024-10-25 07:21:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729840930000|2024-10-25 07:22:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729841120000|2024-10-25 07:25:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729841140000|2024-10-25 07:25:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729841160000|2024-10-25 07:26:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729841220000|2024-10-25 07:27:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729841230000|2024-10-25 07:27:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729841250000|2024-10-25 07:27:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729841260000|2024-10-25 07:27:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729841290000|2024-10-25 07:28:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729841300000|2024-10-25 07:28:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729841320000|2024-10-25 07:28:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729841390000|2024-10-25 07:29:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729841400000|2024-10-25 07:30:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729841410000|2024-10-25 07:30:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1729841420000|2024-10-25 07:30:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729841430000|2024-10-25 07:30:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729841460000|2024-10-25 07:31:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729841480000|2024-10-25 07:31:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1729841490000|2024-10-25 07:31:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1729841500000|2024-10-25 07:31:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1729841510000|2024-10-25 07:31:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729841520000|2024-10-25 07:32:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729841570000|2024-10-25 07:32:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729841580000|2024-10-25 07:33:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729841590000|2024-10-25 07:33:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729841630000|2024-10-25 07:33:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729841650000|2024-10-25 07:34:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1729841660000|2024-10-25 07:34:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1729841690000|2024-10-25 07:34:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729841710000|2024-10-25 07:35:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729841760000|2024-10-25 07:36:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729841770000|2024-10-25 07:36:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729841780000|2024-10-25 07:36:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729841810000|2024-10-25 07:36:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729841850000|2024-10-25 07:37:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729841880000|2024-10-25 07:38:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1729841890000|2024-10-25 07:38:10|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729841940000|2024-10-25 07:39:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729841950000|2024-10-25 07:39:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1729841960000|2024-10-25 07:39:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|7
1729841970000|2024-10-25 07:39:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729842250000|2024-10-25 07:44:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729842430000|2024-10-25 07:47:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729842440000|2024-10-25 07:47:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729842450000|2024-10-25 07:47:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729842490000|2024-10-25 07:48:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729842510000|2024-10-25 07:48:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729842530000|2024-10-25 07:48:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729842540000|2024-10-25 07:49:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729842610000|2024-10-25 07:50:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729842640000|2024-10-25 07:50:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729842880000|2024-10-25 07:54:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729843000000|2024-10-25 07:56:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729843010000|2024-10-25 07:56:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729843030000|2024-10-25 07:57:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729843050000|2024-10-25 07:57:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729843200000|2024-10-25 08:00:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729843210000|2024-10-25 08:00:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729843240000|2024-10-25 08:00:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729843260000|2024-10-25 08:01:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729843280000|2024-10-25 08:01:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729843290000|2024-10-25 08:01:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729843310000|2024-10-25 08:01:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729843320000|2024-10-25 08:02:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729843330000|2024-10-25 08:02:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729843360000|2024-10-25 08:02:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729843470000|2024-10-25 08:04:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729843560000|2024-10-25 08:06:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729843580000|2024-10-25 08:06:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729843590000|2024-10-25 08:06:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1729843600000|2024-10-25 08:06:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729843610000|2024-10-25 08:06:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729843770000|2024-10-25 08:09:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729843780000|2024-10-25 08:09:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729843900000|2024-10-25 08:11:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729843910000|2024-10-25 08:11:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1729843920000|2024-10-25 08:12:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729844120000|2024-10-25 08:15:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729844140000|2024-10-25 08:15:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729844150000|2024-10-25 08:15:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1729844160000|2024-10-25 08:16:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1729844170000|2024-10-25 08:16:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729844180000|2024-10-25 08:16:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729844230000|2024-10-25 08:17:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1729844260000|2024-10-25 08:17:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729844280000|2024-10-25 08:18:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729844310000|2024-10-25 08:18:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729844350000|2024-10-25 08:19:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729844380000|2024-10-25 08:19:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729844450000|2024-10-25 08:20:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729844460000|2024-10-25 08:21:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1729844480000|2024-10-25 08:21:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729844490000|2024-10-25 08:21:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729844500000|2024-10-25 08:21:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729844510000|2024-10-25 08:21:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729844550000|2024-10-25 08:22:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729844560000|2024-10-25 08:22:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729844590000|2024-10-25 08:23:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729844700000|2024-10-25 08:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729844810000|2024-10-25 08:26:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729844830000|2024-10-25 08:27:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729845090000|2024-10-25 08:31:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729845150000|2024-10-25 08:32:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729845250000|2024-10-25 08:34:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729845310000|2024-10-25 08:35:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729845340000|2024-10-25 08:35:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1729845360000|2024-10-25 08:36:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729845450000|2024-10-25 08:37:30|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729845480000|2024-10-25 08:38:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729845750000|2024-10-25 08:42:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729845760000|2024-10-25 08:42:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729845770000|2024-10-25 08:42:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729845780000|2024-10-25 08:43:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1729845790000|2024-10-25 08:43:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729845800000|2024-10-25 08:43:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729845940000|2024-10-25 08:45:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729846010000|2024-10-25 08:46:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729846080000|2024-10-25 08:48:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729846270000|2024-10-25 08:51:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729846280000|2024-10-25 08:51:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729846290000|2024-10-25 08:51:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729846340000|2024-10-25 08:52:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729846470000|2024-10-25 08:54:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729846500000|2024-10-25 08:55:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729846540000|2024-10-25 08:55:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729846550000|2024-10-25 08:55:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729846660000|2024-10-25 08:57:40|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729846670000|2024-10-25 08:57:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|11
1729846740000|2024-10-25 08:59:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1729846820000|2024-10-25 09:00:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729846830000|2024-10-25 09:00:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729846840000|2024-10-25 09:00:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729846880000|2024-10-25 09:01:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729847030000|2024-10-25 09:03:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729847110000|2024-10-25 09:05:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729847140000|2024-10-25 09:05:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729847290000|2024-10-25 09:08:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729847300000|2024-10-25 09:08:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729847310000|2024-10-25 09:08:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729847340000|2024-10-25 09:09:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729847360000|2024-10-25 09:09:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729847420000|2024-10-25 09:10:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729847460000|2024-10-25 09:11:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729847470000|2024-10-25 09:11:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729847490000|2024-10-25 09:11:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729847510000|2024-10-25 09:11:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729847540000|2024-10-25 09:12:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729847570000|2024-10-25 09:12:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729847630000|2024-10-25 09:13:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729847640000|2024-10-25 09:14:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729847780000|2024-10-25 09:16:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729848070000|2024-10-25 09:21:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729848150000|2024-10-25 09:22:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729848280000|2024-10-25 09:24:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729848300000|2024-10-25 09:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729848370000|2024-10-25 09:26:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729848650000|2024-10-25 09:30:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729848690000|2024-10-25 09:31:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729848720000|2024-10-25 09:32:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729848850000|2024-10-25 09:34:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729848900000|2024-10-25 09:35:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729848940000|2024-10-25 09:35:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1729848950000|2024-10-25 09:35:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729848960000|2024-10-25 09:36:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1729849040000|2024-10-25 09:37:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729849050000|2024-10-25 09:37:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1729849060000|2024-10-25 09:37:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729849510000|2024-10-25 09:45:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729849560000|2024-10-25 09:46:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729849590000|2024-10-25 09:46:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729849630000|2024-10-25 09:47:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1729849640000|2024-10-25 09:47:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729849750000|2024-10-25 09:49:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729849810000|2024-10-25 09:50:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729849890000|2024-10-25 09:51:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729849910000|2024-10-25 09:51:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729850420000|2024-10-25 10:00:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729850490000|2024-10-25 10:01:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729850560000|2024-10-25 10:02:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729850580000|2024-10-25 10:03:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729850590000|2024-10-25 10:03:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729850600000|2024-10-25 10:03:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729850610000|2024-10-25 10:03:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1729850620000|2024-10-25 10:03:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1729850630000|2024-10-25 10:03:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729850720000|2024-10-25 10:05:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729850730000|2024-10-25 10:05:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729850740000|2024-10-25 10:05:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729850780000|2024-10-25 10:06:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729851340000|2024-10-25 10:15:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729851350000|2024-10-25 10:15:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729851450000|2024-10-25 10:17:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729851470000|2024-10-25 10:17:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729851480000|2024-10-25 10:18:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729851870000|2024-10-25 10:24:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729851880000|2024-10-25 10:24:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729851910000|2024-10-25 10:25:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729851940000|2024-10-25 10:25:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729852200000|2024-10-25 10:30:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729852230000|2024-10-25 10:30:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729852310000|2024-10-25 10:31:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729852330000|2024-10-25 10:32:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729852370000|2024-10-25 10:32:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729852400000|2024-10-25 10:33:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729852450000|2024-10-25 10:34:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729852480000|2024-10-25 10:34:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729852550000|2024-10-25 10:35:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729852560000|2024-10-25 10:36:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729852570000|2024-10-25 10:36:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729852660000|2024-10-25 10:37:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1729852680000|2024-10-25 10:38:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1729852690000|2024-10-25 10:38:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1729852700000|2024-10-25 10:38:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729852710000|2024-10-25 10:38:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729853430000|2024-10-25 10:50:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729853470000|2024-10-25 10:51:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729853550000|2024-10-25 10:52:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1729853560000|2024-10-25 10:52:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729853580000|2024-10-25 10:53:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729854060000|2024-10-25 11:01:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729854130000|2024-10-25 11:02:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729854140000|2024-10-25 11:02:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729854350000|2024-10-25 11:05:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729854360000|2024-10-25 11:06:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729854380000|2024-10-25 11:06:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729854420000|2024-10-25 11:07:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729854430000|2024-10-25 11:07:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729854650000|2024-10-25 11:10:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729854700000|2024-10-25 11:11:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729854720000|2024-10-25 11:12:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1729854730000|2024-10-25 11:12:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729854950000|2024-10-25 11:15:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729854960000|2024-10-25 11:16:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729854970000|2024-10-25 11:16:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729854980000|2024-10-25 11:16:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729855170000|2024-10-25 11:19:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729855180000|2024-10-25 11:19:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729855880000|2024-10-25 11:31:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729855890000|2024-10-25 11:31:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729856100000|2024-10-25 11:35:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1729856120000|2024-10-25 11:35:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729856140000|2024-10-25 11:35:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729856150000|2024-10-25 11:35:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729856160000|2024-10-25 11:36:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1729856230000|2024-10-25 11:37:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729856300000|2024-10-25 11:38:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729856370000|2024-10-25 11:39:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729856550000|2024-10-25 11:42:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729856590000|2024-10-25 11:43:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729856600000|2024-10-25 11:43:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729856920000|2024-10-25 11:48:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729856930000|2024-10-25 11:48:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1729856940000|2024-10-25 11:49:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729856950000|2024-10-25 11:49:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729857400000|2024-10-25 11:56:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729857420000|2024-10-25 11:57:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729857550000|2024-10-25 11:59:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729857710000|2024-10-25 12:01:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729857720000|2024-10-25 12:02:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1729857790000|2024-10-25 12:03:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1729857800000|2024-10-25 12:03:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|10
1729857810000|2024-10-25 12:03:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1729857820000|2024-10-25 12:03:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1729857840000|2024-10-25 12:04:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729857850000|2024-10-25 12:04:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729857870000|2024-10-25 12:04:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729857980000|2024-10-25 12:06:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729858010000|2024-10-25 12:06:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729858030000|2024-10-25 12:07:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729858040000|2024-10-25 12:07:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729858090000|2024-10-25 12:08:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729858130000|2024-10-25 12:08:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729858180000|2024-10-25 12:09:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729858190000|2024-10-25 12:09:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729858220000|2024-10-25 12:10:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729858230000|2024-10-25 12:10:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729858760000|2024-10-25 12:19:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729858770000|2024-10-25 12:19:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729858780000|2024-10-25 12:19:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729858830000|2024-10-25 12:20:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729858960000|2024-10-25 12:22:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|14
1729858980000|2024-10-25 12:23:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1729858990000|2024-10-25 12:23:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729859000000|2024-10-25 12:23:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729859050000|2024-10-25 12:24:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729859060000|2024-10-25 12:24:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729859440000|2024-10-25 12:30:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729859460000|2024-10-25 12:31:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729859480000|2024-10-25 12:31:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729859500000|2024-10-25 12:31:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1729859510000|2024-10-25 12:31:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1729859520000|2024-10-25 12:32:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729859640000|2024-10-25 12:34:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729860070000|2024-10-25 12:41:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729860140000|2024-10-25 12:42:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729860180000|2024-10-25 12:43:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729860820000|2024-10-25 12:53:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729860840000|2024-10-25 12:54:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1729860960000|2024-10-25 12:56:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729861010000|2024-10-25 12:56:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729861020000|2024-10-25 12:57:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729861140000|2024-10-25 12:59:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1729861150000|2024-10-25 12:59:10|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1729861160000|2024-10-25 12:59:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1729861180000|2024-10-25 12:59:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729861190000|2024-10-25 12:59:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729861200000|2024-10-25 13:00:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729861220000|2024-10-25 13:00:20|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729861250000|2024-10-25 13:00:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729861360000|2024-10-25 13:02:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729861370000|2024-10-25 13:02:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729861380000|2024-10-25 13:03:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729861460000|2024-10-25 13:04:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729861500000|2024-10-25 13:05:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729861560000|2024-10-25 13:06:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1729861600000|2024-10-25 13:06:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729861810000|2024-10-25 13:10:10|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1729861820000|2024-10-25 13:10:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729862020000|2024-10-25 13:13:40|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729862290000|2024-10-25 13:18:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729862320000|2024-10-25 13:18:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729862330000|2024-10-25 13:18:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729862340000|2024-10-25 13:19:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729862410000|2024-10-25 13:20:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729862420000|2024-10-25 13:20:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729862520000|2024-10-25 13:22:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729862540000|2024-10-25 13:22:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729862590000|2024-10-25 13:23:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729862600000|2024-10-25 13:23:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729862630000|2024-10-25 13:23:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729862730000|2024-10-25 13:25:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729862850000|2024-10-25 13:27:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729862880000|2024-10-25 13:28:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729862900000|2024-10-25 13:28:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729862940000|2024-10-25 13:29:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729863060000|2024-10-25 13:31:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729863080000|2024-10-25 13:31:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729863130000|2024-10-25 13:32:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729863140000|2024-10-25 13:32:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729863220000|2024-10-25 13:33:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729863230000|2024-10-25 13:33:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729863310000|2024-10-25 13:35:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729863370000|2024-10-25 13:36:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729863400000|2024-10-25 13:36:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729863450000|2024-10-25 13:37:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729863700000|2024-10-25 13:41:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729863850000|2024-10-25 13:44:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729863910000|2024-10-25 13:45:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729863950000|2024-10-25 13:45:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729863960000|2024-10-25 13:46:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1729863970000|2024-10-25 13:46:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729864040000|2024-10-25 13:47:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729864060000|2024-10-25 13:47:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729864110000|2024-10-25 13:48:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729864230000|2024-10-25 13:50:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729864240000|2024-10-25 13:50:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729864260000|2024-10-25 13:51:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729864280000|2024-10-25 13:51:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729864320000|2024-10-25 13:52:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729864330000|2024-10-25 13:52:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729864460000|2024-10-25 13:54:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729864470000|2024-10-25 13:54:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729864540000|2024-10-25 13:55:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729864570000|2024-10-25 13:56:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729864580000|2024-10-25 13:56:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729864720000|2024-10-25 13:58:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729864760000|2024-10-25 13:59:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729864770000|2024-10-25 13:59:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729864820000|2024-10-25 14:00:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729864860000|2024-10-25 14:01:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729864870000|2024-10-25 14:01:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729864880000|2024-10-25 14:01:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729864970000|2024-10-25 14:02:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729864980000|2024-10-25 14:03:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865090000|2024-10-25 14:04:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729865180000|2024-10-25 14:06:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865190000|2024-10-25 14:06:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729865210000|2024-10-25 14:06:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865320000|2024-10-25 14:08:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729865330000|2024-10-25 14:08:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865400000|2024-10-25 14:10:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729865420000|2024-10-25 14:10:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865430000|2024-10-25 14:10:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729865460000|2024-10-25 14:11:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865480000|2024-10-25 14:11:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729865550000|2024-10-25 14:12:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729865580000|2024-10-25 14:13:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729865600000|2024-10-25 14:13:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865610000|2024-10-25 14:13:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729865620000|2024-10-25 14:13:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865640000|2024-10-25 14:14:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729865680000|2024-10-25 14:14:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865700000|2024-10-25 14:15:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729865710000|2024-10-25 14:15:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729865760000|2024-10-25 14:16:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729865790000|2024-10-25 14:16:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729865820000|2024-10-25 14:17:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865850000|2024-10-25 14:17:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729865880000|2024-10-25 14:18:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729865910000|2024-10-25 14:18:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729865930000|2024-10-25 14:18:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729865990000|2024-10-25 14:19:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729866270000|2024-10-25 14:24:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729866370000|2024-10-25 14:26:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729866400000|2024-10-25 14:26:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729866410000|2024-10-25 14:26:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729866580000|2024-10-25 14:29:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729866820000|2024-10-25 14:33:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729866860000|2024-10-25 14:34:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729866910000|2024-10-25 14:35:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729866940000|2024-10-25 14:35:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729867120000|2024-10-25 14:38:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729867140000|2024-10-25 14:39:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729867260000|2024-10-25 14:41:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729867330000|2024-10-25 14:42:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729867420000|2024-10-25 14:43:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729867470000|2024-10-25 14:44:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729867480000|2024-10-25 14:44:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729867740000|2024-10-25 14:49:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729867750000|2024-10-25 14:49:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729868420000|2024-10-25 15:00:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1729868430000|2024-10-25 15:00:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729868880000|2024-10-25 15:08:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729868940000|2024-10-25 15:09:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729869540000|2024-10-25 15:19:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729869600000|2024-10-25 15:20:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729869680000|2024-10-25 15:21:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729869830000|2024-10-25 15:23:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729870020000|2024-10-25 15:27:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1729870120000|2024-10-25 15:28:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729870210000|2024-10-25 15:30:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729870230000|2024-10-25 15:30:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729870290000|2024-10-25 15:31:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729870350000|2024-10-25 15:32:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729870390000|2024-10-25 15:33:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729870440000|2024-10-25 15:34:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729870450000|2024-10-25 15:34:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1729870560000|2024-10-25 15:36:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729870790000|2024-10-25 15:39:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729870840000|2024-10-25 15:40:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729870940000|2024-10-25 15:42:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729870950000|2024-10-25 15:42:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729871060000|2024-10-25 15:44:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729871110000|2024-10-25 15:45:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729871140000|2024-10-25 15:45:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729871280000|2024-10-25 15:48:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729871470000|2024-10-25 15:51:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1729871510000|2024-10-25 15:51:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729871540000|2024-10-25 15:52:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729871650000|2024-10-25 15:54:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729871660000|2024-10-25 15:54:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729871670000|2024-10-25 15:54:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729871710000|2024-10-25 15:55:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729871740000|2024-10-25 15:55:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1729871750000|2024-10-25 15:55:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729871760000|2024-10-25 15:56:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729871820000|2024-10-25 15:57:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729871930000|2024-10-25 15:58:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729871940000|2024-10-25 15:59:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729872000000|2024-10-25 16:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729872010000|2024-10-25 16:00:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729872060000|2024-10-25 16:01:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729872120000|2024-10-25 16:02:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729872130000|2024-10-25 16:02:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729872210000|2024-10-25 16:03:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729872240000|2024-10-25 16:04:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729872300000|2024-10-25 16:05:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729872320000|2024-10-25 16:05:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729872430000|2024-10-25 16:07:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729872450000|2024-10-25 16:07:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729872520000|2024-10-25 16:08:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729872530000|2024-10-25 16:08:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729872590000|2024-10-25 16:09:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729872600000|2024-10-25 16:10:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729872610000|2024-10-25 16:10:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729872620000|2024-10-25 16:10:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729872640000|2024-10-25 16:10:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1729872760000|2024-10-25 16:12:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729872790000|2024-10-25 16:13:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729872810000|2024-10-25 16:13:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729872820000|2024-10-25 16:13:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729872830000|2024-10-25 16:13:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729872920000|2024-10-25 16:15:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729873070000|2024-10-25 16:17:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729873110000|2024-10-25 16:18:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729873230000|2024-10-25 16:20:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729873300000|2024-10-25 16:21:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729873330000|2024-10-25 16:22:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729873410000|2024-10-25 16:23:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729873450000|2024-10-25 16:24:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729873530000|2024-10-25 16:25:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729873570000|2024-10-25 16:26:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729873620000|2024-10-25 16:27:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729873740000|2024-10-25 16:29:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729873760000|2024-10-25 16:29:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729873810000|2024-10-25 16:30:10|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1729873870000|2024-10-25 16:31:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729873910000|2024-10-25 16:31:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729873930000|2024-10-25 16:32:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729873940000|2024-10-25 16:32:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729873980000|2024-10-25 16:33:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729873990000|2024-10-25 16:33:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729874000000|2024-10-25 16:33:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729874040000|2024-10-25 16:34:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729874070000|2024-10-25 16:34:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729874100000|2024-10-25 16:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729874110000|2024-10-25 16:35:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729874120000|2024-10-25 16:35:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729874140000|2024-10-25 16:35:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729874150000|2024-10-25 16:35:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729874170000|2024-10-25 16:36:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729874190000|2024-10-25 16:36:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729874300000|2024-10-25 16:38:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729874310000|2024-10-25 16:38:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729874330000|2024-10-25 16:38:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729874340000|2024-10-25 16:39:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729874370000|2024-10-25 16:39:30|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729874440000|2024-10-25 16:40:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729874450000|2024-10-25 16:40:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729874460000|2024-10-25 16:41:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729874470000|2024-10-25 16:41:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729874480000|2024-10-25 16:41:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729874500000|2024-10-25 16:41:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729874510000|2024-10-25 16:41:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729874530000|2024-10-25 16:42:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1729874540000|2024-10-25 16:42:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1729926000000|2024-10-26 07:00:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729926070000|2024-10-26 07:01:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729926090000|2024-10-26 07:01:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729926100000|2024-10-26 07:01:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729926230000|2024-10-26 07:03:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729926270000|2024-10-26 07:04:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729926280000|2024-10-26 07:04:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1729926290000|2024-10-26 07:04:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729926400000|2024-10-26 07:06:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1729926560000|2024-10-26 07:09:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729926570000|2024-10-26 07:09:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729926580000|2024-10-26 07:09:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729926590000|2024-10-26 07:09:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1729926600000|2024-10-26 07:10:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1729926640000|2024-10-26 07:10:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1729926650000|2024-10-26 07:10:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729926830000|2024-10-26 07:13:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729926900000|2024-10-26 07:15:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729927010000|2024-10-26 07:16:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1729927060000|2024-10-26 07:17:40|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1729927070000|2024-10-26 07:17:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1729927090000|2024-10-26 07:18:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|9
1729927100000|2024-10-26 07:18:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|10
1729927110000|2024-10-26 07:18:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729927160000|2024-10-26 07:19:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729927230000|2024-10-26 07:20:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1729927300000|2024-10-26 07:21:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729927310000|2024-10-26 07:21:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729927330000|2024-10-26 07:22:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1729927340000|2024-10-26 07:22:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|15
1729927350000|2024-10-26 07:22:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1729927360000|2024-10-26 07:22:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729927450000|2024-10-26 07:24:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729927470000|2024-10-26 07:24:30|9.52|9.47|9.5|9.45|9.52|9.47|9.5|9.45|3
1729927480000|2024-10-26 07:24:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|6
1729927510000|2024-10-26 07:25:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729927520000|2024-10-26 07:25:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729927530000|2024-10-26 07:25:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729927550000|2024-10-26 07:25:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729927580000|2024-10-26 07:26:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729927710000|2024-10-26 07:28:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729927830000|2024-10-26 07:30:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729927840000|2024-10-26 07:30:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729927870000|2024-10-26 07:31:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1729927930000|2024-10-26 07:32:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729927980000|2024-10-26 07:33:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729928110000|2024-10-26 07:35:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729928130000|2024-10-26 07:35:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729928290000|2024-10-26 07:38:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729928320000|2024-10-26 07:38:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729928390000|2024-10-26 07:39:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729928670000|2024-10-26 07:44:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729928930000|2024-10-26 07:48:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729928990000|2024-10-26 07:49:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729929350000|2024-10-26 07:55:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729929560000|2024-10-26 07:59:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729929590000|2024-10-26 07:59:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729929600000|2024-10-26 08:00:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1729929610000|2024-10-26 08:00:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1729929630000|2024-10-26 08:00:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729929670000|2024-10-26 08:01:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729929680000|2024-10-26 08:01:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729929700000|2024-10-26 08:01:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729929710000|2024-10-26 08:01:50|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|13
1729929720000|2024-10-26 08:02:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1729929740000|2024-10-26 08:02:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729929750000|2024-10-26 08:02:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1729929820000|2024-10-26 08:03:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729929950000|2024-10-26 08:05:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729930020000|2024-10-26 08:07:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1729930030000|2024-10-26 08:07:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729930050000|2024-10-26 08:07:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1729930220000|2024-10-26 08:10:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729930480000|2024-10-26 08:14:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729930490000|2024-10-26 08:14:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1729930500000|2024-10-26 08:15:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729930510000|2024-10-26 08:15:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729930520000|2024-10-26 08:15:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729930530000|2024-10-26 08:15:30|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729930590000|2024-10-26 08:16:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729930740000|2024-10-26 08:19:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729930840000|2024-10-26 08:20:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1729930850000|2024-10-26 08:20:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729930860000|2024-10-26 08:21:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729930920000|2024-10-26 08:22:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729930940000|2024-10-26 08:22:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729931020000|2024-10-26 08:23:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1729931030000|2024-10-26 08:23:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729931040000|2024-10-26 08:24:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1729931050000|2024-10-26 08:24:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1729931060000|2024-10-26 08:24:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1729931070000|2024-10-26 08:24:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1729931090000|2024-10-26 08:24:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1729931110000|2024-10-26 08:25:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1729931120000|2024-10-26 08:25:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729931390000|2024-10-26 08:29:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1729931400000|2024-10-26 08:30:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729931410000|2024-10-26 08:30:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729931420000|2024-10-26 08:30:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729931430000|2024-10-26 08:30:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729931440000|2024-10-26 08:30:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729931480000|2024-10-26 08:31:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729931550000|2024-10-26 08:32:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1729931560000|2024-10-26 08:32:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729931720000|2024-10-26 08:35:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1729931790000|2024-10-26 08:36:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729931810000|2024-10-26 08:36:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729931910000|2024-10-26 08:38:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1729932030000|2024-10-26 08:40:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1729932060000|2024-10-26 08:41:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729932100000|2024-10-26 08:41:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729932110000|2024-10-26 08:41:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729932200000|2024-10-26 08:43:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729932400000|2024-10-26 08:46:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729932430000|2024-10-26 08:47:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1729932440000|2024-10-26 08:47:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1729932450000|2024-10-26 08:47:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1729932460000|2024-10-26 08:47:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729932500000|2024-10-26 08:48:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729932560000|2024-10-26 08:49:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729932630000|2024-10-26 08:50:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729933000000|2024-10-26 08:56:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729933010000|2024-10-26 08:56:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729933020000|2024-10-26 08:57:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729933030000|2024-10-26 08:57:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729933070000|2024-10-26 08:57:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|11
1729933080000|2024-10-26 08:58:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729933090000|2024-10-26 08:58:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729933100000|2024-10-26 08:58:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1729933110000|2024-10-26 08:58:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729933140000|2024-10-26 08:59:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729933190000|2024-10-26 08:59:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729933200000|2024-10-26 09:00:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729933210000|2024-10-26 09:00:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729933290000|2024-10-26 09:01:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1729933300000|2024-10-26 09:01:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729933310000|2024-10-26 09:01:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729933330000|2024-10-26 09:02:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729933420000|2024-10-26 09:03:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729933470000|2024-10-26 09:04:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729933480000|2024-10-26 09:04:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729933490000|2024-10-26 09:04:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|9
1729933500000|2024-10-26 09:05:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1729933520000|2024-10-26 09:05:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729933730000|2024-10-26 09:08:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729933740000|2024-10-26 09:09:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1729933910000|2024-10-26 09:11:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729934330000|2024-10-26 09:18:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729934480000|2024-10-26 09:21:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1729934530000|2024-10-26 09:22:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729934540000|2024-10-26 09:22:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729934550000|2024-10-26 09:22:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729934560000|2024-10-26 09:22:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729934580000|2024-10-26 09:23:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729934590000|2024-10-26 09:23:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729934660000|2024-10-26 09:24:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729934680000|2024-10-26 09:24:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729934700000|2024-10-26 09:25:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1729934710000|2024-10-26 09:25:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729934720000|2024-10-26 09:25:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729934730000|2024-10-26 09:25:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729934910000|2024-10-26 09:28:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729934930000|2024-10-26 09:28:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729934950000|2024-10-26 09:29:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729934960000|2024-10-26 09:29:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|9
1729934970000|2024-10-26 09:29:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729935000000|2024-10-26 09:30:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729935130000|2024-10-26 09:32:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729935150000|2024-10-26 09:32:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729935370000|2024-10-26 09:36:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729935420000|2024-10-26 09:37:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729935440000|2024-10-26 09:37:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729935460000|2024-10-26 09:37:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729935470000|2024-10-26 09:37:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729935480000|2024-10-26 09:38:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729935490000|2024-10-26 09:38:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729935540000|2024-10-26 09:39:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729935570000|2024-10-26 09:39:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729935580000|2024-10-26 09:39:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729936310000|2024-10-26 09:51:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729936330000|2024-10-26 09:52:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729936510000|2024-10-26 09:55:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729936550000|2024-10-26 09:55:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729936560000|2024-10-26 09:56:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|15
1729936570000|2024-10-26 09:56:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729936600000|2024-10-26 09:56:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729936720000|2024-10-26 09:58:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729936750000|2024-10-26 09:59:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729936760000|2024-10-26 09:59:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729936780000|2024-10-26 09:59:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729936790000|2024-10-26 09:59:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729936920000|2024-10-26 10:02:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729936940000|2024-10-26 10:02:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729937120000|2024-10-26 10:05:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729937230000|2024-10-26 10:07:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729937250000|2024-10-26 10:07:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1729937500000|2024-10-26 10:11:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729937520000|2024-10-26 10:12:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1729937620000|2024-10-26 10:13:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729937680000|2024-10-26 10:14:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729938010000|2024-10-26 10:20:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729938020000|2024-10-26 10:20:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729938030000|2024-10-26 10:20:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729938070000|2024-10-26 10:21:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729938150000|2024-10-26 10:22:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729938160000|2024-10-26 10:22:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729938210000|2024-10-26 10:23:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729938270000|2024-10-26 10:24:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729938330000|2024-10-26 10:25:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729938340000|2024-10-26 10:25:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1729938350000|2024-10-26 10:25:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1729938410000|2024-10-26 10:26:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729938420000|2024-10-26 10:27:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729938440000|2024-10-26 10:27:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1729939010000|2024-10-26 10:36:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|11
1729939250000|2024-10-26 10:40:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729939260000|2024-10-26 10:41:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1729939510000|2024-10-26 10:45:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729939520000|2024-10-26 10:45:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|9
1729939530000|2024-10-26 10:45:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729939540000|2024-10-26 10:45:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729939550000|2024-10-26 10:45:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1729939810000|2024-10-26 10:50:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729939850000|2024-10-26 10:50:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729939890000|2024-10-26 10:51:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729939950000|2024-10-26 10:52:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729939960000|2024-10-26 10:52:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1729939990000|2024-10-26 10:53:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729940010000|2024-10-26 10:53:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729940020000|2024-10-26 10:53:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1729940030000|2024-10-26 10:53:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729940040000|2024-10-26 10:54:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1729940050000|2024-10-26 10:54:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729940190000|2024-10-26 10:56:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1729940200000|2024-10-26 10:56:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729940210000|2024-10-26 10:56:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729940220000|2024-10-26 10:57:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729940230000|2024-10-26 10:57:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729940260000|2024-10-26 10:57:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1729940270000|2024-10-26 10:57:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729940280000|2024-10-26 10:58:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729940290000|2024-10-26 10:58:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|11
1729940300000|2024-10-26 10:58:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729940320000|2024-10-26 10:58:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729940330000|2024-10-26 10:58:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1729940380000|2024-10-26 10:59:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729940390000|2024-10-26 10:59:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1729940420000|2024-10-26 11:00:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729940950000|2024-10-26 11:09:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1729940970000|2024-10-26 11:09:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729940980000|2024-10-26 11:09:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1729940990000|2024-10-26 11:09:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1729941000000|2024-10-26 11:10:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729941040000|2024-10-26 11:10:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1729941050000|2024-10-26 11:10:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1729941800000|2024-10-26 11:23:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729941810000|2024-10-26 11:23:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729941820000|2024-10-26 11:23:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729941840000|2024-10-26 11:24:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1729941850000|2024-10-26 11:24:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729941880000|2024-10-26 11:24:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729941950000|2024-10-26 11:25:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729942030000|2024-10-26 11:27:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729942100000|2024-10-26 11:28:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729942280000|2024-10-26 11:31:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729942290000|2024-10-26 11:31:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729942310000|2024-10-26 11:31:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1729942320000|2024-10-26 11:32:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1729942340000|2024-10-26 11:32:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729942510000|2024-10-26 11:35:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729942520000|2024-10-26 11:35:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1729942530000|2024-10-26 11:35:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|15
1729942540000|2024-10-26 11:35:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|12
1729942560000|2024-10-26 11:36:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|10
1729942600000|2024-10-26 11:36:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1729942610000|2024-10-26 11:36:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|9
1729942620000|2024-10-26 11:37:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|9
1729942630000|2024-10-26 11:37:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729942650000|2024-10-26 11:37:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1729942660000|2024-10-26 11:37:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1729942670000|2024-10-26 11:37:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|9
1729942680000|2024-10-26 11:38:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1729942690000|2024-10-26 11:38:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1729942710000|2024-10-26 11:38:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1729942720000|2024-10-26 11:38:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729942730000|2024-10-26 11:38:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729942740000|2024-10-26 11:39:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1729942760000|2024-10-26 11:39:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729942770000|2024-10-26 11:39:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1729942780000|2024-10-26 11:39:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729942790000|2024-10-26 11:39:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1729942800000|2024-10-26 11:40:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1729942810000|2024-10-26 11:40:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1729942910000|2024-10-26 11:41:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729942980000|2024-10-26 11:43:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729943080000|2024-10-26 11:44:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729943110000|2024-10-26 11:45:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1729943120000|2024-10-26 11:45:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1729943390000|2024-10-26 11:49:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729943480000|2024-10-26 11:51:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729943800000|2024-10-26 11:56:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729943810000|2024-10-26 11:56:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729943820000|2024-10-26 11:57:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1729943850000|2024-10-26 11:57:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729943860000|2024-10-26 11:57:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729943880000|2024-10-26 11:58:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729943970000|2024-10-26 11:59:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729944090000|2024-10-26 12:01:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729944100000|2024-10-26 12:01:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1729944110000|2024-10-26 12:01:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729944120000|2024-10-26 12:02:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729944150000|2024-10-26 12:02:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729944180000|2024-10-26 12:03:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1729944190000|2024-10-26 12:03:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1729944200000|2024-10-26 12:03:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729944300000|2024-10-26 12:05:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729944310000|2024-10-26 12:05:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1729944740000|2024-10-26 12:12:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729944750000|2024-10-26 12:12:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729944960000|2024-10-26 12:16:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729944970000|2024-10-26 12:16:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1729945100000|2024-10-26 12:18:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1729945110000|2024-10-26 12:18:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1729945120000|2024-10-26 12:18:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1729945130000|2024-10-26 12:18:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1729945140000|2024-10-26 12:19:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1729945200000|2024-10-26 12:20:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1729945620000|2024-10-26 12:27:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729946310000|2024-10-26 12:38:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729946370000|2024-10-26 12:39:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729946470000|2024-10-26 12:41:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729946480000|2024-10-26 12:41:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729946550000|2024-10-26 12:42:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729946680000|2024-10-26 12:44:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729946690000|2024-10-26 12:44:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1729946710000|2024-10-26 12:45:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1729946720000|2024-10-26 12:45:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729946730000|2024-10-26 12:45:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|9
1729946740000|2024-10-26 12:45:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|7
1729946790000|2024-10-26 12:46:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1729946800000|2024-10-26 12:46:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729947010000|2024-10-26 12:50:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729947040000|2024-10-26 12:50:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729947220000|2024-10-26 12:53:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729947230000|2024-10-26 12:53:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729947240000|2024-10-26 12:54:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1729947250000|2024-10-26 12:54:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1729947650000|2024-10-26 13:00:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729947710000|2024-10-26 13:01:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729947720000|2024-10-26 13:02:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729947730000|2024-10-26 13:02:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729947780000|2024-10-26 13:03:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729947820000|2024-10-26 13:03:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729947830000|2024-10-26 13:03:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729947840000|2024-10-26 13:04:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729947940000|2024-10-26 13:05:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729947960000|2024-10-26 13:06:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729947990000|2024-10-26 13:06:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729948030000|2024-10-26 13:07:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729948050000|2024-10-26 13:07:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729948080000|2024-10-26 13:08:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1729948090000|2024-10-26 13:08:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1729948100000|2024-10-26 13:08:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1729948110000|2024-10-26 13:08:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729948300000|2024-10-26 13:11:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729948310000|2024-10-26 13:11:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729948340000|2024-10-26 13:12:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1729948350000|2024-10-26 13:12:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1729948360000|2024-10-26 13:12:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729948420000|2024-10-26 13:13:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|9
1729948430000|2024-10-26 13:13:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1729948440000|2024-10-26 13:14:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1729948450000|2024-10-26 13:14:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1729948460000|2024-10-26 13:14:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729948470000|2024-10-26 13:14:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729948520000|2024-10-26 13:15:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729948550000|2024-10-26 13:15:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729948670000|2024-10-26 13:17:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729948700000|2024-10-26 13:18:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729948740000|2024-10-26 13:19:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729948820000|2024-10-26 13:20:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729948870000|2024-10-26 13:21:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729949010000|2024-10-26 13:23:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729949030000|2024-10-26 13:23:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729949130000|2024-10-26 13:25:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1729949280000|2024-10-26 13:28:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729949620000|2024-10-26 13:33:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1729949640000|2024-10-26 13:34:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729949660000|2024-10-26 13:34:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1729949670000|2024-10-26 13:34:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729949680000|2024-10-26 13:34:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1729949720000|2024-10-26 13:35:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1729949940000|2024-10-26 13:39:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729950050000|2024-10-26 13:40:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729950240000|2024-10-26 13:44:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729950340000|2024-10-26 13:45:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1729950350000|2024-10-26 13:45:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729950360000|2024-10-26 13:46:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729950370000|2024-10-26 13:46:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1729950380000|2024-10-26 13:46:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|14
1729950410000|2024-10-26 13:46:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|11
1729950420000|2024-10-26 13:47:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|12
1729950430000|2024-10-26 13:47:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729950440000|2024-10-26 13:47:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729950450000|2024-10-26 13:47:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|10
1729950460000|2024-10-26 13:47:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1729950550000|2024-10-26 13:49:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1729950570000|2024-10-26 13:49:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1729950580000|2024-10-26 13:49:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1729950600000|2024-10-26 13:50:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1729950650000|2024-10-26 13:50:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1729950660000|2024-10-26 13:51:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|10
1729950690000|2024-10-26 13:51:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729950730000|2024-10-26 13:52:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729950750000|2024-10-26 13:52:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729950810000|2024-10-26 13:53:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729950840000|2024-10-26 13:54:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1729950850000|2024-10-26 13:54:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729950910000|2024-10-26 13:55:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729950920000|2024-10-26 13:55:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729950930000|2024-10-26 13:55:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729950940000|2024-10-26 13:55:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729950990000|2024-10-26 13:56:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1729951050000|2024-10-26 13:57:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1729951140000|2024-10-26 13:59:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1729951240000|2024-10-26 14:00:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729951260000|2024-10-26 14:01:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729951290000|2024-10-26 14:01:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729951340000|2024-10-26 14:02:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729951350000|2024-10-26 14:02:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1729951380000|2024-10-26 14:03:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729951580000|2024-10-26 14:06:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729951610000|2024-10-26 14:06:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729951620000|2024-10-26 14:07:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729951650000|2024-10-26 14:07:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1729951680000|2024-10-26 14:08:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729951770000|2024-10-26 14:09:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729951810000|2024-10-26 14:10:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729951880000|2024-10-26 14:11:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729951900000|2024-10-26 14:11:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729951910000|2024-10-26 14:11:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1729952050000|2024-10-26 14:14:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729952060000|2024-10-26 14:14:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1729952070000|2024-10-26 14:14:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729952230000|2024-10-26 14:17:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729952240000|2024-10-26 14:17:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1729952260000|2024-10-26 14:17:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729952320000|2024-10-26 14:18:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1729952460000|2024-10-26 14:21:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1729952470000|2024-10-26 14:21:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729952610000|2024-10-26 14:23:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729952630000|2024-10-26 14:23:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1729952640000|2024-10-26 14:24:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729952720000|2024-10-26 14:25:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1729952730000|2024-10-26 14:25:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1729952740000|2024-10-26 14:25:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1729952750000|2024-10-26 14:25:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1729952760000|2024-10-26 14:26:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|9
1729952770000|2024-10-26 14:26:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1729952800000|2024-10-26 14:26:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729952900000|2024-10-26 14:28:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1729952950000|2024-10-26 14:29:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729953010000|2024-10-26 14:30:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729953440000|2024-10-26 14:37:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729953610000|2024-10-26 14:40:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729953630000|2024-10-26 14:40:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1729953650000|2024-10-26 14:40:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729953660000|2024-10-26 14:41:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1729953750000|2024-10-26 14:42:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729953910000|2024-10-26 14:45:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729953940000|2024-10-26 14:45:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729953950000|2024-10-26 14:45:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1729953960000|2024-10-26 14:46:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729954020000|2024-10-26 14:47:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1729954030000|2024-10-26 14:47:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1729954050000|2024-10-26 14:47:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1729954070000|2024-10-26 14:47:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1729954080000|2024-10-26 14:48:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729954270000|2024-10-26 14:51:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729954280000|2024-10-26 14:51:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1729954330000|2024-10-26 14:52:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1729954690000|2024-10-26 14:58:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1729954750000|2024-10-26 14:59:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729954800000|2024-10-26 15:00:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729954810000|2024-10-26 15:00:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729954820000|2024-10-26 15:00:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1729954870000|2024-10-26 15:01:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1729954880000|2024-10-26 15:01:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729954980000|2024-10-26 15:03:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729955000000|2024-10-26 15:03:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729955040000|2024-10-26 15:04:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1729955060000|2024-10-26 15:04:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729955070000|2024-10-26 15:04:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729955080000|2024-10-26 15:04:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729955120000|2024-10-26 15:05:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729955200000|2024-10-26 15:06:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729955290000|2024-10-26 15:08:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729955300000|2024-10-26 15:08:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729955320000|2024-10-26 15:08:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729955490000|2024-10-26 15:11:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1729955500000|2024-10-26 15:11:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729955510000|2024-10-26 15:11:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729955520000|2024-10-26 15:12:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729955530000|2024-10-26 15:12:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729955540000|2024-10-26 15:12:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1729955550000|2024-10-26 15:12:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|10
1729955560000|2024-10-26 15:12:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1729955580000|2024-10-26 15:13:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729955600000|2024-10-26 15:13:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1729955610000|2024-10-26 15:13:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1729955620000|2024-10-26 15:13:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1729955630000|2024-10-26 15:13:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729955640000|2024-10-26 15:14:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729955650000|2024-10-26 15:14:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1729955660000|2024-10-26 15:14:20|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729955670000|2024-10-26 15:14:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1729955680000|2024-10-26 15:14:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729955690000|2024-10-26 15:14:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1729955700000|2024-10-26 15:15:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729955710000|2024-10-26 15:15:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|10
1729955730000|2024-10-26 15:15:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729955740000|2024-10-26 15:15:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1729955750000|2024-10-26 15:15:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729955760000|2024-10-26 15:16:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1729955770000|2024-10-26 15:16:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729955780000|2024-10-26 15:16:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|12
1729955790000|2024-10-26 15:16:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1729955810000|2024-10-26 15:16:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729955820000|2024-10-26 15:17:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729955850000|2024-10-26 15:17:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729955860000|2024-10-26 15:17:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729955940000|2024-10-26 15:19:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729956000000|2024-10-26 15:20:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729956040000|2024-10-26 15:20:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729956070000|2024-10-26 15:21:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1729956080000|2024-10-26 15:21:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1729956090000|2024-10-26 15:21:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1729956100000|2024-10-26 15:21:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1729956140000|2024-10-26 15:22:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1729956310000|2024-10-26 15:25:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729956320000|2024-10-26 15:25:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729956330000|2024-10-26 15:25:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729956370000|2024-10-26 15:26:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1729956430000|2024-10-26 15:27:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729956490000|2024-10-26 15:28:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729956570000|2024-10-26 15:29:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729956590000|2024-10-26 15:29:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729956600000|2024-10-26 15:30:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729956610000|2024-10-26 15:30:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729956620000|2024-10-26 15:30:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729956680000|2024-10-26 15:31:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729956720000|2024-10-26 15:32:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729956740000|2024-10-26 15:32:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1729956780000|2024-10-26 15:33:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729956790000|2024-10-26 15:33:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729956800000|2024-10-26 15:33:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729956810000|2024-10-26 15:33:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729956820000|2024-10-26 15:33:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729956840000|2024-10-26 15:34:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729957010000|2024-10-26 15:36:50|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1729957020000|2024-10-26 15:37:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729957080000|2024-10-26 15:38:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729957110000|2024-10-26 15:38:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729957130000|2024-10-26 15:38:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729957140000|2024-10-26 15:39:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1729957150000|2024-10-26 15:39:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729957160000|2024-10-26 15:39:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1729957170000|2024-10-26 15:39:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1729957180000|2024-10-26 15:39:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729957190000|2024-10-26 15:39:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729957250000|2024-10-26 15:40:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1729957270000|2024-10-26 15:41:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729957460000|2024-10-26 15:44:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729957470000|2024-10-26 15:44:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729957560000|2024-10-26 15:46:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729957630000|2024-10-26 15:47:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729957650000|2024-10-26 15:47:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729957660000|2024-10-26 15:47:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1729957860000|2024-10-26 15:51:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729957870000|2024-10-26 15:51:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729957890000|2024-10-26 15:51:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729957900000|2024-10-26 15:51:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729957920000|2024-10-26 15:52:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729958200000|2024-10-26 15:56:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729958400000|2024-10-26 16:00:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1729958450000|2024-10-26 16:00:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729958470000|2024-10-26 16:01:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729958480000|2024-10-26 16:01:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729958500000|2024-10-26 16:01:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1729958520000|2024-10-26 16:02:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1729958530000|2024-10-26 16:02:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1729958540000|2024-10-26 16:02:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729958590000|2024-10-26 16:03:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729958670000|2024-10-26 16:04:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729958760000|2024-10-26 16:06:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729958810000|2024-10-26 16:06:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1729958830000|2024-10-26 16:07:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729958850000|2024-10-26 16:07:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729958880000|2024-10-26 16:08:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1729958940000|2024-10-26 16:09:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729958960000|2024-10-26 16:09:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729959210000|2024-10-26 16:13:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729959220000|2024-10-26 16:13:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729959240000|2024-10-26 16:14:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729959370000|2024-10-26 16:16:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729959380000|2024-10-26 16:16:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729959390000|2024-10-26 16:16:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1729959400000|2024-10-26 16:16:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1729959410000|2024-10-26 16:16:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729959420000|2024-10-26 16:17:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729959430000|2024-10-26 16:17:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1729959440000|2024-10-26 16:17:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729959450000|2024-10-26 16:17:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729959660000|2024-10-26 16:21:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729959670000|2024-10-26 16:21:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729959820000|2024-10-26 16:23:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729959830000|2024-10-26 16:23:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729959840000|2024-10-26 16:24:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729959900000|2024-10-26 16:25:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1729960320000|2024-10-26 16:32:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1729960470000|2024-10-26 16:34:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729960480000|2024-10-26 16:34:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1729960510000|2024-10-26 16:35:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729960520000|2024-10-26 16:35:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1729960590000|2024-10-26 16:36:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729960620000|2024-10-26 16:37:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729960690000|2024-10-26 16:38:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729960740000|2024-10-26 16:39:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1729960830000|2024-10-26 16:40:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729960840000|2024-10-26 16:40:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729960870000|2024-10-26 16:41:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1729960910000|2024-10-26 16:41:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1729960920000|2024-10-26 16:42:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1729960930000|2024-10-26 16:42:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|15
1729960940000|2024-10-26 16:42:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1729961200000|2024-10-26 16:46:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729961220000|2024-10-26 16:47:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729961290000|2024-10-26 16:48:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729961320000|2024-10-26 16:48:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729961340000|2024-10-26 16:49:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729961500000|2024-10-26 16:51:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729961530000|2024-10-26 16:52:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1729961550000|2024-10-26 16:52:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729961660000|2024-10-26 16:54:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729961700000|2024-10-26 16:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729961710000|2024-10-26 16:55:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729961870000|2024-10-26 16:57:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729961880000|2024-10-26 16:58:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729962250000|2024-10-26 17:04:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729962320000|2024-10-26 17:05:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729962330000|2024-10-26 17:05:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729962430000|2024-10-26 17:07:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729962440000|2024-10-26 17:07:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729962450000|2024-10-26 17:07:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729962590000|2024-10-26 17:09:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729962630000|2024-10-26 17:10:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729962680000|2024-10-26 17:11:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729962700000|2024-10-26 17:11:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729962740000|2024-10-26 17:12:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729963210000|2024-10-26 17:20:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729963290000|2024-10-26 17:21:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729963300000|2024-10-26 17:21:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729963670000|2024-10-26 17:27:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729963760000|2024-10-26 17:29:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729963870000|2024-10-26 17:31:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729963900000|2024-10-26 17:31:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1729964010000|2024-10-26 17:33:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729964040000|2024-10-26 17:34:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729964050000|2024-10-26 17:34:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729964100000|2024-10-26 17:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729964160000|2024-10-26 17:36:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729964200000|2024-10-26 17:36:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729964290000|2024-10-26 17:38:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729964320000|2024-10-26 17:38:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729964350000|2024-10-26 17:39:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729964430000|2024-10-26 17:40:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729964570000|2024-10-26 17:42:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729964610000|2024-10-26 17:43:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729964650000|2024-10-26 17:44:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729964710000|2024-10-26 17:45:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729964720000|2024-10-26 17:45:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729964830000|2024-10-26 17:47:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729965610000|2024-10-26 18:00:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729965650000|2024-10-26 18:00:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729965660000|2024-10-26 18:01:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729966120000|2024-10-26 18:08:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729966520000|2024-10-26 18:15:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729966530000|2024-10-26 18:15:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729966630000|2024-10-26 18:17:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729966740000|2024-10-26 18:19:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729966760000|2024-10-26 18:19:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729966850000|2024-10-26 18:20:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729966860000|2024-10-26 18:21:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729966920000|2024-10-26 18:22:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729967100000|2024-10-26 18:25:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1729967460000|2024-10-26 18:31:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729967470000|2024-10-26 18:31:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729967610000|2024-10-26 18:33:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729967620000|2024-10-26 18:33:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729967970000|2024-10-26 18:39:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729968040000|2024-10-26 18:40:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729968610000|2024-10-26 18:50:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729968620000|2024-10-26 18:50:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729969270000|2024-10-26 19:01:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1729969380000|2024-10-26 19:03:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729969410000|2024-10-26 19:03:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1729969430000|2024-10-26 19:03:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729969460000|2024-10-26 19:04:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729969540000|2024-10-26 19:05:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1729969550000|2024-10-26 19:05:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729969560000|2024-10-26 19:06:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729969570000|2024-10-26 19:06:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729969660000|2024-10-26 19:07:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729969720000|2024-10-26 19:08:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729969740000|2024-10-26 19:09:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1729969750000|2024-10-26 19:09:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729969840000|2024-10-26 19:10:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729969950000|2024-10-26 19:12:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729970040000|2024-10-26 19:14:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729970080000|2024-10-26 19:14:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729970220000|2024-10-26 19:17:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729970250000|2024-10-26 19:17:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729970720000|2024-10-26 19:25:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729970760000|2024-10-26 19:26:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729971160000|2024-10-26 19:32:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729971190000|2024-10-26 19:33:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729972440000|2024-10-26 19:54:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729972450000|2024-10-26 19:54:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729972460000|2024-10-26 19:54:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729972550000|2024-10-26 19:55:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1729972570000|2024-10-26 19:56:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1729972670000|2024-10-26 19:57:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729972690000|2024-10-26 19:58:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1729972700000|2024-10-26 19:58:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|11
1729972710000|2024-10-26 19:58:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729972740000|2024-10-26 19:59:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729972760000|2024-10-26 19:59:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729972810000|2024-10-26 20:00:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729973480000|2024-10-26 20:11:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729973490000|2024-10-26 20:11:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729973840000|2024-10-26 20:17:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729974040000|2024-10-26 20:20:40|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729974060000|2024-10-26 20:21:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729974070000|2024-10-26 20:21:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729974620000|2024-10-26 20:30:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729975030000|2024-10-26 20:37:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729975050000|2024-10-26 20:37:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729975090000|2024-10-26 20:38:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729975100000|2024-10-26 20:38:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729976000000|2024-10-26 20:53:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729976060000|2024-10-26 20:54:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729976240000|2024-10-26 20:57:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729976250000|2024-10-26 20:57:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729976310000|2024-10-26 20:58:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729976320000|2024-10-26 20:58:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729977090000|2024-10-26 21:11:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729977150000|2024-10-26 21:12:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729977650000|2024-10-26 21:20:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729978690000|2024-10-26 21:38:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729978750000|2024-10-26 21:39:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729979150000|2024-10-26 21:45:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729979810000|2024-10-26 21:56:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729979830000|2024-10-26 21:57:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729980360000|2024-10-26 22:06:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729980600000|2024-10-26 22:10:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729980920000|2024-10-26 22:15:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729981130000|2024-10-26 22:18:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729981230000|2024-10-26 22:20:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729981770000|2024-10-26 22:29:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729982670000|2024-10-26 22:44:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729983050000|2024-10-26 22:50:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1729983060000|2024-10-26 22:51:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1729984000000|2024-10-26 23:06:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729984680000|2024-10-26 23:18:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729985030000|2024-10-26 23:23:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729985080000|2024-10-26 23:24:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729985310000|2024-10-26 23:28:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729985510000|2024-10-26 23:31:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729986100000|2024-10-26 23:41:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729986300000|2024-10-26 23:45:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729986520000|2024-10-26 23:48:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729986650000|2024-10-26 23:50:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729987420000|2024-10-27 00:03:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729987700000|2024-10-27 00:08:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729987930000|2024-10-27 00:12:10|9.44|9.39|9.47|9.42|9.48|9.43|9.44|9.39|6
1729987940000|2024-10-27 00:12:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729987960000|2024-10-27 00:12:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729988090000|2024-10-27 00:14:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729988140000|2024-10-27 00:15:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729988180000|2024-10-27 00:16:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729988230000|2024-10-27 00:17:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729988310000|2024-10-27 00:18:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729988440000|2024-10-27 00:20:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729988450000|2024-10-27 00:20:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729988640000|2024-10-27 00:24:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729988680000|2024-10-27 00:24:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729988840000|2024-10-27 00:27:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729989120000|2024-10-27 00:32:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729989140000|2024-10-27 00:32:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729989150000|2024-10-27 00:32:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729989500000|2024-10-27 00:38:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729989550000|2024-10-27 00:39:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729989620000|2024-10-27 00:40:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729989720000|2024-10-27 00:42:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729989830000|2024-10-27 00:43:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729989950000|2024-10-27 00:45:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729989990000|2024-10-27 00:46:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729990000000|2024-10-27 00:46:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729990330000|2024-10-27 00:52:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729990440000|2024-10-27 00:54:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729990470000|2024-10-27 00:54:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729990660000|2024-10-27 00:57:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729990910000|2024-10-27 01:01:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729991030000|2024-10-27 01:03:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729991650000|2024-10-27 01:14:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729992070000|2024-10-27 01:21:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729992520000|2024-10-27 01:28:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729992600000|2024-10-27 01:30:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729992660000|2024-10-27 01:31:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729992680000|2024-10-27 01:31:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729992810000|2024-10-27 01:33:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729993190000|2024-10-27 01:39:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729993670000|2024-10-27 01:47:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729994070000|2024-10-27 01:54:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729994100000|2024-10-27 01:55:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729994550000|2024-10-27 02:02:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729994580000|2024-10-27 02:03:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729994790000|2024-10-27 02:06:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729995440000|2024-10-27 02:17:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729995630000|2024-10-27 02:20:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729996290000|2024-10-27 02:31:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729996340000|2024-10-27 02:32:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729996830000|2024-10-27 02:40:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729996900000|2024-10-27 02:41:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729996930000|2024-10-27 02:42:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729996970000|2024-10-27 02:42:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729997200000|2024-10-27 02:46:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729997460000|2024-10-27 02:51:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729998090000|2024-10-27 03:01:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729998330000|2024-10-27 03:05:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729998350000|2024-10-27 03:05:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729998530000|2024-10-27 03:08:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729998550000|2024-10-27 03:09:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729998690000|2024-10-27 03:11:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729998880000|2024-10-27 03:14:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729998900000|2024-10-27 03:15:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729999020000|2024-10-27 03:17:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729999340000|2024-10-27 03:22:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730000200000|2024-10-27 03:36:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730000340000|2024-10-27 03:39:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730000750000|2024-10-27 03:45:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730000800000|2024-10-27 03:46:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730000890000|2024-10-27 03:48:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730002710000|2024-10-27 04:18:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730002720000|2024-10-27 04:18:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730003050000|2024-10-27 04:24:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730003780000|2024-10-27 04:36:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730003920000|2024-10-27 04:38:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730004510000|2024-10-27 04:48:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730004610000|2024-10-27 04:50:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730004660000|2024-10-27 04:51:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730004680000|2024-10-27 04:51:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730004690000|2024-10-27 04:51:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730005020000|2024-10-27 04:57:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730005420000|2024-10-27 05:03:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730005770000|2024-10-27 05:09:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730005930000|2024-10-27 05:12:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730006580000|2024-10-27 05:23:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730006720000|2024-10-27 05:25:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730006770000|2024-10-27 05:26:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730006790000|2024-10-27 05:26:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730006860000|2024-10-27 05:27:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730007330000|2024-10-27 05:35:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730007340000|2024-10-27 05:35:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730007710000|2024-10-27 05:41:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730008040000|2024-10-27 05:47:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730008140000|2024-10-27 05:49:00|9.48|9.43|9.5|9.45|9.51|9.46|9.48|9.43|4
1730008160000|2024-10-27 05:49:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1730008170000|2024-10-27 05:49:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730008240000|2024-10-27 05:50:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730008850000|2024-10-27 06:00:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730008900000|2024-10-27 06:01:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730008960000|2024-10-27 06:02:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730008970000|2024-10-27 06:02:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730008980000|2024-10-27 06:03:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1730009040000|2024-10-27 06:04:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730009070000|2024-10-27 06:04:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730009090000|2024-10-27 06:04:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730009140000|2024-10-27 06:05:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1730009830000|2024-10-27 06:17:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730011130000|2024-10-27 06:38:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730011590000|2024-10-27 06:46:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730012850000|2024-10-27 07:07:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730013740000|2024-10-27 07:22:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730014030000|2024-10-27 07:27:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730014930000|2024-10-27 07:42:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730014940000|2024-10-27 07:42:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1730014950000|2024-10-27 07:42:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730015200000|2024-10-27 07:46:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730015220000|2024-10-27 07:47:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1730015230000|2024-10-27 07:47:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1730015320000|2024-10-27 07:48:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730015330000|2024-10-27 07:48:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730015370000|2024-10-27 07:49:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730015740000|2024-10-27 07:55:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730016300000|2024-10-27 08:05:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730016430000|2024-10-27 08:07:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730016550000|2024-10-27 08:09:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730016670000|2024-10-27 08:11:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730016740000|2024-10-27 08:12:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730016790000|2024-10-27 08:13:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730017240000|2024-10-27 08:20:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730018110000|2024-10-27 08:35:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730018180000|2024-10-27 08:36:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730018370000|2024-10-27 08:39:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730018480000|2024-10-27 08:41:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730018490000|2024-10-27 08:41:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730018750000|2024-10-27 08:45:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730019420000|2024-10-27 08:57:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730019600000|2024-10-27 09:00:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730019710000|2024-10-27 09:01:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730020760000|2024-10-27 09:19:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730020790000|2024-10-27 09:19:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730021440000|2024-10-27 09:30:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730021460000|2024-10-27 09:31:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730023110000|2024-10-27 09:58:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730023130000|2024-10-27 09:58:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730023680000|2024-10-27 10:08:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730023790000|2024-10-27 10:09:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730023880000|2024-10-27 10:11:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730024100000|2024-10-27 10:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730024230000|2024-10-27 10:17:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730024970000|2024-10-27 10:29:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730025620000|2024-10-27 10:40:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730025700000|2024-10-27 10:41:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730025920000|2024-10-27 10:45:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730025980000|2024-10-27 10:46:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730026260000|2024-10-27 10:51:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730026270000|2024-10-27 10:51:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730026360000|2024-10-27 10:52:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730026400000|2024-10-27 10:53:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730027220000|2024-10-27 11:07:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730027280000|2024-10-27 11:08:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730027320000|2024-10-27 11:08:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730027340000|2024-10-27 11:09:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730027460000|2024-10-27 11:11:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730027470000|2024-10-27 11:11:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730027950000|2024-10-27 11:19:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730027970000|2024-10-27 11:19:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730028200000|2024-10-27 11:23:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730028640000|2024-10-27 11:30:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730028680000|2024-10-27 11:31:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730029360000|2024-10-27 11:42:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730029370000|2024-10-27 11:42:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1730029880000|2024-10-27 11:51:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730029910000|2024-10-27 11:51:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730031240000|2024-10-27 12:14:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730031680000|2024-10-27 12:21:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730031750000|2024-10-27 12:22:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730031790000|2024-10-27 12:23:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730031800000|2024-10-27 12:23:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1730032280000|2024-10-27 12:31:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730032380000|2024-10-27 12:33:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730032510000|2024-10-27 12:35:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730034180000|2024-10-27 13:03:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730034970000|2024-10-27 13:16:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730035260000|2024-10-27 13:21:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730035390000|2024-10-27 13:23:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730035580000|2024-10-27 13:26:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730035620000|2024-10-27 13:27:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730035640000|2024-10-27 13:27:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730035660000|2024-10-27 13:27:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730035900000|2024-10-27 13:31:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730036010000|2024-10-27 13:33:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730036050000|2024-10-27 13:34:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730036080000|2024-10-27 13:34:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1730036090000|2024-10-27 13:34:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|12
1730036100000|2024-10-27 13:35:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|9
1730036110000|2024-10-27 13:35:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1730036150000|2024-10-27 13:35:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730036190000|2024-10-27 13:36:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730036200000|2024-10-27 13:36:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1730036210000|2024-10-27 13:36:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730036220000|2024-10-27 13:37:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730036240000|2024-10-27 13:37:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730036260000|2024-10-27 13:37:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730036270000|2024-10-27 13:37:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730036280000|2024-10-27 13:38:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730036770000|2024-10-27 13:46:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730036780000|2024-10-27 13:46:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730036870000|2024-10-27 13:47:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730036950000|2024-10-27 13:49:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730036960000|2024-10-27 13:49:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1730036970000|2024-10-27 13:49:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|10
1730036980000|2024-10-27 13:49:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1730036990000|2024-10-27 13:49:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1730037000000|2024-10-27 13:50:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730037010000|2024-10-27 13:50:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730037020000|2024-10-27 13:50:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730037030000|2024-10-27 13:50:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730037040000|2024-10-27 13:50:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730037050000|2024-10-27 13:50:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730037060000|2024-10-27 13:51:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730037070000|2024-10-27 13:51:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730037080000|2024-10-27 13:51:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730037090000|2024-10-27 13:51:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730037100000|2024-10-27 13:51:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730037110000|2024-10-27 13:51:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730037120000|2024-10-27 13:52:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730037130000|2024-10-27 13:52:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1730037140000|2024-10-27 13:52:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1730037150000|2024-10-27 13:52:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730037160000|2024-10-27 13:52:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730037170000|2024-10-27 13:52:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730037180000|2024-10-27 13:53:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730037190000|2024-10-27 13:53:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730037200000|2024-10-27 13:53:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730037210000|2024-10-27 13:53:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730037220000|2024-10-27 13:53:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730037250000|2024-10-27 13:54:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730037710000|2024-10-27 14:01:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730037720000|2024-10-27 14:02:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730037730000|2024-10-27 14:02:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730037740000|2024-10-27 14:02:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730037750000|2024-10-27 14:02:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730037760000|2024-10-27 14:02:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730037770000|2024-10-27 14:02:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730037810000|2024-10-27 14:03:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1730037820000|2024-10-27 14:03:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730038030000|2024-10-27 14:07:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730039140000|2024-10-27 14:25:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730039150000|2024-10-27 14:25:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1730039170000|2024-10-27 14:26:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730039180000|2024-10-27 14:26:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1730039190000|2024-10-27 14:26:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730039200000|2024-10-27 14:26:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730039900000|2024-10-27 14:38:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730039940000|2024-10-27 14:39:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730039960000|2024-10-27 14:39:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730039970000|2024-10-27 14:39:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730039980000|2024-10-27 14:39:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1730040010000|2024-10-27 14:40:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730040050000|2024-10-27 14:40:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730040060000|2024-10-27 14:41:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1730040070000|2024-10-27 14:41:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730040240000|2024-10-27 14:44:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730040250000|2024-10-27 14:44:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730040260000|2024-10-27 14:44:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|9
1730040270000|2024-10-27 14:44:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730040290000|2024-10-27 14:44:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730040300000|2024-10-27 14:45:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730040370000|2024-10-27 14:46:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730040730000|2024-10-27 14:52:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1730040740000|2024-10-27 14:52:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1730040970000|2024-10-27 14:56:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730040980000|2024-10-27 14:56:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730040990000|2024-10-27 14:56:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730041040000|2024-10-27 14:57:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730041050000|2024-10-27 14:57:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730041060000|2024-10-27 14:57:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730041070000|2024-10-27 14:57:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1730041080000|2024-10-27 14:58:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|11
1730041090000|2024-10-27 14:58:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1730041100000|2024-10-27 14:58:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1730041110000|2024-10-27 14:58:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|11
1730041120000|2024-10-27 14:58:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|11
1730041130000|2024-10-27 14:58:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1730041140000|2024-10-27 14:59:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1730041150000|2024-10-27 14:59:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1730041200000|2024-10-27 15:00:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1730041210000|2024-10-27 15:00:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1730041220000|2024-10-27 15:00:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1730041230000|2024-10-27 15:00:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|10
1730041240000|2024-10-27 15:00:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1730041250000|2024-10-27 15:00:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1730041260000|2024-10-27 15:01:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|12
1730041280000|2024-10-27 15:01:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730041290000|2024-10-27 15:01:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1730041440000|2024-10-27 15:04:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1730041450000|2024-10-27 15:04:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730041720000|2024-10-27 15:08:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|14
1730041730000|2024-10-27 15:08:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1730041740000|2024-10-27 15:09:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|19
1730041770000|2024-10-27 15:09:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1730041780000|2024-10-27 15:09:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|12
1730041790000|2024-10-27 15:09:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1730041800000|2024-10-27 15:10:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730041820000|2024-10-27 15:10:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730041830000|2024-10-27 15:10:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1730041840000|2024-10-27 15:10:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|15
1730041850000|2024-10-27 15:10:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|12
1730041860000|2024-10-27 15:11:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|12
1730041870000|2024-10-27 15:11:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1730041990000|2024-10-27 15:13:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1730042000000|2024-10-27 15:13:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1730042150000|2024-10-27 15:15:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1730042160000|2024-10-27 15:16:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1730042170000|2024-10-27 15:16:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730042200000|2024-10-27 15:16:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1730042210000|2024-10-27 15:16:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|11
1730042220000|2024-10-27 15:17:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|12
1730042230000|2024-10-27 15:17:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|12
1730042240000|2024-10-27 15:17:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1730043170000|2024-10-27 15:32:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730043180000|2024-10-27 15:33:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1730043190000|2024-10-27 15:33:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|11
1730043200000|2024-10-27 15:33:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1730043210000|2024-10-27 15:33:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1730043220000|2024-10-27 15:33:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|9
1730043230000|2024-10-27 15:33:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1730043240000|2024-10-27 15:34:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1730043250000|2024-10-27 15:34:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730043300000|2024-10-27 15:35:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730043310000|2024-10-27 15:35:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|10
1730043320000|2024-10-27 15:35:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730043340000|2024-10-27 15:35:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1730043350000|2024-10-27 15:35:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1730043510000|2024-10-27 15:38:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730043520000|2024-10-27 15:38:40|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730043540000|2024-10-27 15:39:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1730043550000|2024-10-27 15:39:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1730043560000|2024-10-27 15:39:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730043810000|2024-10-27 15:43:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730043880000|2024-10-27 15:44:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730043890000|2024-10-27 15:44:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730043900000|2024-10-27 15:45:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1730043910000|2024-10-27 15:45:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|10
1730043920000|2024-10-27 15:45:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|13
1730043930000|2024-10-27 15:45:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1730043940000|2024-10-27 15:45:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730043950000|2024-10-27 15:45:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1730043960000|2024-10-27 15:46:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|10
1730043980000|2024-10-27 15:46:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730043990000|2024-10-27 15:46:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1730044000000|2024-10-27 15:46:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730044170000|2024-10-27 15:49:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730044180000|2024-10-27 15:49:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1730044190000|2024-10-27 15:49:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730044200000|2024-10-27 15:50:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1730044210000|2024-10-27 15:50:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|9
1730044220000|2024-10-27 15:50:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1730044230000|2024-10-27 15:50:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730044240000|2024-10-27 15:50:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730044250000|2024-10-27 15:50:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730044650000|2024-10-27 15:57:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730044960000|2024-10-27 16:02:40|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1730044970000|2024-10-27 16:02:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1730044980000|2024-10-27 16:03:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|9
1730044990000|2024-10-27 16:03:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1730045000000|2024-10-27 16:03:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1730045070000|2024-10-27 16:04:30|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730045080000|2024-10-27 16:04:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730045130000|2024-10-27 16:05:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730045140000|2024-10-27 16:05:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730045160000|2024-10-27 16:06:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730045200000|2024-10-27 16:06:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730045220000|2024-10-27 16:07:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730045230000|2024-10-27 16:07:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730045240000|2024-10-27 16:07:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730045250000|2024-10-27 16:07:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730045730000|2024-10-27 16:15:30|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1730045740000|2024-10-27 16:15:40|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|11
1730045750000|2024-10-27 16:15:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|10
1730045760000|2024-10-27 16:16:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1730045790000|2024-10-27 16:16:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1730045810000|2024-10-27 16:16:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|22
1730045840000|2024-10-27 16:17:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730045850000|2024-10-27 16:17:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|12
1730045860000|2024-10-27 16:17:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|10
1730045890000|2024-10-27 16:18:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1730045900000|2024-10-27 16:18:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|12
1730045940000|2024-10-27 16:19:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730045960000|2024-10-27 16:19:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730045990000|2024-10-27 16:19:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730046000000|2024-10-27 16:20:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1730046010000|2024-10-27 16:20:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|17
1730046020000|2024-10-27 16:20:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|13
1730046030000|2024-10-27 16:20:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730046400000|2024-10-27 16:26:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730046450000|2024-10-27 16:27:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730046670000|2024-10-27 16:31:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730046690000|2024-10-27 16:31:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730047230000|2024-10-27 16:40:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730047250000|2024-10-27 16:40:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730047260000|2024-10-27 16:41:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730047270000|2024-10-27 16:41:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730047280000|2024-10-27 16:41:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|10
1730047290000|2024-10-27 16:41:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730047300000|2024-10-27 16:41:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730047310000|2024-10-27 16:41:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730047320000|2024-10-27 16:42:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1730047330000|2024-10-27 16:42:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730047340000|2024-10-27 16:42:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1730047370000|2024-10-27 16:42:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730047390000|2024-10-27 16:43:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1730047400000|2024-10-27 16:43:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1730047410000|2024-10-27 16:43:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730047420000|2024-10-27 16:43:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1730047440000|2024-10-27 16:44:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730047540000|2024-10-27 16:45:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730047550000|2024-10-27 16:45:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730047560000|2024-10-27 16:46:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730047590000|2024-10-27 16:46:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1730047600000|2024-10-27 16:46:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1730047640000|2024-10-27 16:47:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1730047650000|2024-10-27 16:47:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1730047680000|2024-10-27 16:48:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730047690000|2024-10-27 16:48:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730047700000|2024-10-27 16:48:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730047730000|2024-10-27 16:48:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730047820000|2024-10-27 16:50:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730047830000|2024-10-27 16:50:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1730047870000|2024-10-27 16:51:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730047980000|2024-10-27 16:53:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730047990000|2024-10-27 16:53:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1730048000000|2024-10-27 16:53:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730048050000|2024-10-27 16:54:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730048480000|2024-10-27 17:01:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730048520000|2024-10-27 17:02:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730048530000|2024-10-27 17:02:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730048540000|2024-10-27 17:02:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1730048550000|2024-10-27 17:02:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1730048570000|2024-10-27 17:02:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1730048580000|2024-10-27 17:03:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1730048590000|2024-10-27 17:03:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730048600000|2024-10-27 17:03:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|14
1730048610000|2024-10-27 17:03:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1730048620000|2024-10-27 17:03:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730048790000|2024-10-27 17:06:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730048820000|2024-10-27 17:07:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730048830000|2024-10-27 17:07:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730048980000|2024-10-27 17:09:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1730048990000|2024-10-27 17:09:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1730049000000|2024-10-27 17:10:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730049010000|2024-10-27 17:10:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|13
1730049020000|2024-10-27 17:10:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1730049030000|2024-10-27 17:10:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730049040000|2024-10-27 17:10:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|11
1730049050000|2024-10-27 17:10:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1730049090000|2024-10-27 17:11:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730049100000|2024-10-27 17:11:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730049110000|2024-10-27 17:11:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730049120000|2024-10-27 17:12:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730049290000|2024-10-27 17:14:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730049300000|2024-10-27 17:15:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730049320000|2024-10-27 17:15:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730049330000|2024-10-27 17:15:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730049340000|2024-10-27 17:15:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730049630000|2024-10-27 17:20:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730050340000|2024-10-27 17:32:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730050430000|2024-10-27 17:33:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730050450000|2024-10-27 17:34:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730050520000|2024-10-27 17:35:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730050530000|2024-10-27 17:35:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730050830000|2024-10-27 17:40:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730050850000|2024-10-27 17:40:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730051040000|2024-10-27 17:44:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730051070000|2024-10-27 17:44:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730051110000|2024-10-27 17:45:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1730051120000|2024-10-27 17:45:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730051170000|2024-10-27 17:46:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730051180000|2024-10-27 17:46:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1730051220000|2024-10-27 17:47:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1730051560000|2024-10-27 17:52:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730051690000|2024-10-27 17:54:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730051700000|2024-10-27 17:55:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730052000000|2024-10-27 18:00:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730052410000|2024-10-27 18:06:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730053240000|2024-10-27 18:20:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730054020000|2024-10-27 18:33:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730054160000|2024-10-27 18:36:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730054470000|2024-10-27 18:41:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1730054480000|2024-10-27 18:41:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1730054490000|2024-10-27 18:41:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1730054500000|2024-10-27 18:41:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730054510000|2024-10-27 18:41:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1730054570000|2024-10-27 18:42:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730054650000|2024-10-27 18:44:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730054660000|2024-10-27 18:44:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730054720000|2024-10-27 18:45:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730054730000|2024-10-27 18:45:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730054790000|2024-10-27 18:46:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730054800000|2024-10-27 18:46:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730054830000|2024-10-27 18:47:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730054840000|2024-10-27 18:47:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730055250000|2024-10-27 18:54:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730055550000|2024-10-27 18:59:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730055590000|2024-10-27 18:59:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730055600000|2024-10-27 19:00:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730055610000|2024-10-27 19:00:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1730055620000|2024-10-27 19:00:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730055630000|2024-10-27 19:00:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1730055640000|2024-10-27 19:00:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730055850000|2024-10-27 19:04:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730055880000|2024-10-27 19:04:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730055960000|2024-10-27 19:06:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730057080000|2024-10-27 19:24:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730057090000|2024-10-27 19:24:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730057300000|2024-10-27 19:28:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730057330000|2024-10-27 19:28:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730057370000|2024-10-27 19:29:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730057400000|2024-10-27 19:30:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730057410000|2024-10-27 19:30:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730057550000|2024-10-27 19:32:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730057560000|2024-10-27 19:32:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730057580000|2024-10-27 19:33:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730057600000|2024-10-27 19:33:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730057700000|2024-10-27 19:35:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730057830000|2024-10-27 19:37:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1730057890000|2024-10-27 19:38:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730058090000|2024-10-27 19:41:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730058220000|2024-10-27 19:43:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730058230000|2024-10-27 19:43:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730058280000|2024-10-27 19:44:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1730058490000|2024-10-27 19:48:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730058510000|2024-10-27 19:48:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1730058520000|2024-10-27 19:48:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730058530000|2024-10-27 19:48:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|12
1730058540000|2024-10-27 19:49:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1730058570000|2024-10-27 19:49:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730058920000|2024-10-27 19:55:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730058930000|2024-10-27 19:55:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730058950000|2024-10-27 19:55:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730058960000|2024-10-27 19:56:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730058970000|2024-10-27 19:56:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1730058980000|2024-10-27 19:56:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730059010000|2024-10-27 19:56:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730059030000|2024-10-27 19:57:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1730059060000|2024-10-27 19:57:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1730059070000|2024-10-27 19:57:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730059110000|2024-10-27 19:58:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730059120000|2024-10-27 19:58:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730059140000|2024-10-27 19:59:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1730059150000|2024-10-27 19:59:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730059830000|2024-10-27 20:10:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730059860000|2024-10-27 20:11:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730059870000|2024-10-27 20:11:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730060940000|2024-10-27 20:29:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730060950000|2024-10-27 20:29:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730060970000|2024-10-27 20:29:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730060980000|2024-10-27 20:29:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730061140000|2024-10-27 20:32:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730061420000|2024-10-27 20:37:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|10
1730061430000|2024-10-27 20:37:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730061680000|2024-10-27 20:41:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730061830000|2024-10-27 20:43:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730061880000|2024-10-27 20:44:40|9.41|9.36|9.51|9.26|9.51|9.36|9.41|9.26|2
1730062130000|2024-10-27 20:48:50|9.52|9.27|9.52|9.27|9.52|9.27|9.52|9.27|1
1730062170000|2024-10-27 20:49:30|9.51|9.26|9.52|9.27|9.52|9.27|9.51|9.26|2
1730062200000|2024-10-27 20:50:00|9.51|9.26|9.51|9.26|9.52|9.27|9.51|9.26|3
1730062210000|2024-10-27 20:50:10|9.52|9.27|9.51|9.26|9.52|9.27|9.51|9.26|2
1730062220000|2024-10-27 20:50:20|9.52|9.27|9.52|9.27|9.52|9.27|9.51|9.26|9
1730062240000|2024-10-27 20:50:40|9.51|9.26|9.51|9.26|9.52|9.27|9.51|9.26|3
1730062260000|2024-10-27 20:51:00|9.52|9.27|9.51|9.26|9.52|9.27|9.51|9.26|2
1730062330000|2024-10-27 20:52:10|9.52|9.27|9.52|9.27|9.52|9.27|9.52|9.27|1
1730062350000|2024-10-27 20:52:30|9.51|9.26|9.51|9.26|9.51|9.26|9.51|9.26|1
1730062360000|2024-10-27 20:52:40|9.52|9.27|9.52|9.27|9.52|9.27|9.52|9.27|1
1730062380000|2024-10-27 20:53:00|9.51|9.26|9.52|9.27|9.52|9.27|9.51|9.26|2
1730062390000|2024-10-27 20:53:10|9.51|9.26|9.51|9.26|9.52|9.27|9.51|9.26|5
1730062400000|2024-10-27 20:53:20|9.52|9.27|9.51|9.26|9.52|9.27|9.51|9.26|2
1730062410000|2024-10-27 20:53:30|9.52|9.27|9.51|9.26|9.52|9.27|9.51|9.26|6
1730062420000|2024-10-27 20:53:40|9.52|9.27|9.51|9.26|9.52|9.27|9.51|9.26|4
1730062430000|2024-10-27 20:53:50|9.52|9.27|9.52|9.27|9.52|9.27|9.51|9.26|3
1730062450000|2024-10-27 20:54:10|9.51|9.26|9.52|9.27|9.52|9.27|9.51|9.26|8
1730062460000|2024-10-27 20:54:20|9.51|9.26|9.52|9.27|9.52|9.27|9.51|9.26|2
1730062540000|2024-10-27 20:55:40|9.51|9.26|9.52|9.27|9.52|9.27|9.51|9.26|2
1730062720000|2024-10-27 20:58:40|9.51|9.26|9.51|9.26|9.51|9.26|9.51|9.26|1
1730062820000|2024-10-27 21:00:20|9.52|9.27|9.52|9.27|9.52|9.27|9.52|9.27|1
1730062830000|2024-10-27 21:00:30|9.51|9.26|9.51|9.26|9.51|9.26|9.51|9.26|1
1730062880000|2024-10-27 21:01:20|9.52|9.27|9.51|9.26|9.52|9.27|9.51|9.26|2
1730063000000|2024-10-27 21:03:20|9.52|9.27|9.52|9.27|9.52|9.27|9.51|9.26|3
1730063020000|2024-10-27 21:03:40|9.51|9.26|9.51|9.26|9.51|9.26|9.51|9.26|1
1730063090000|2024-10-27 21:04:50|9.52|9.27|9.51|9.26|9.52|9.27|9.51|9.26|2
1730063110000|2024-10-27 21:05:10|9.52|9.27|9.52|9.27|9.52|9.27|9.52|9.27|1
1730063190000|2024-10-27 21:06:30|9.53|9.28|9.53|9.28|9.53|9.28|9.53|9.28|1
1730063280000|2024-10-27 21:08:00|9.52|9.27|9.53|9.28|9.53|9.28|9.52|9.27|2
1730063300000|2024-10-27 21:08:20|9.52|9.27|9.53|9.28|9.53|9.28|9.52|9.27|6
1730063350000|2024-10-27 21:09:10|9.52|9.27|9.52|9.27|9.52|9.27|9.52|9.27|1
1730063470000|2024-10-27 21:11:10|9.53|9.28|9.53|9.28|9.53|9.28|9.53|9.28|1
1730063640000|2024-10-27 21:14:00|9.52|9.27|9.52|9.27|9.52|9.27|9.52|9.27|1
1730063650000|2024-10-27 21:14:10|9.53|9.28|9.53|9.28|9.53|9.28|9.53|9.28|1
1730063660000|2024-10-27 21:14:20|9.52|9.27|9.53|9.28|9.53|9.28|9.52|9.27|2
1730063770000|2024-10-27 21:16:10|9.52|9.27|9.52|9.27|9.53|9.28|9.52|9.27|3
1730063780000|2024-10-27 21:16:20|9.53|9.28|9.52|9.27|9.53|9.28|9.52|9.27|2
1730063840000|2024-10-27 21:17:20|9.53|9.28|9.52|9.27|9.53|9.28|9.52|9.27|2
1730063850000|2024-10-27 21:17:30|9.53|9.28|9.52|9.27|9.53|9.28|9.52|9.27|2
1730063890000|2024-10-27 21:18:10|9.53|9.28|9.52|9.27|9.53|9.28|9.52|9.27|4
1730063900000|2024-10-27 21:18:20|9.53|9.28|9.52|9.27|9.53|9.28|9.52|9.27|6
1730063910000|2024-10-27 21:18:30|9.53|9.28|9.52|9.27|9.53|9.28|9.52|9.27|6
1730063920000|2024-10-27 21:18:40|9.53|9.28|9.52|9.27|9.53|9.28|9.52|9.27|12
1730063930000|2024-10-27 21:18:50|9.53|9.28|9.52|9.27|9.53|9.28|9.52|9.27|2
1730063950000|2024-10-27 21:19:10|9.53|9.28|9.53|9.28|9.53|9.28|9.52|9.27|3
1730063960000|2024-10-27 21:19:20|9.52|9.27|9.52|9.27|9.53|9.28|9.52|9.27|5
1730063970000|2024-10-27 21:19:30|9.53|9.28|9.53|9.28|9.53|9.28|9.52|9.27|3
1730063980000|2024-10-27 21:19:40|9.52|9.27|9.52|9.27|9.52|9.27|9.52|9.27|1
1730063990000|2024-10-27 21:19:50|9.53|9.28|9.53|9.28|9.53|9.28|9.53|9.28|1
1730064200000|2024-10-27 21:23:20|9.54|9.29|9.54|9.29|9.54|9.29|9.54|9.29|1
1730064490000|2024-10-27 21:28:10|9.55|9.3|9.54|9.29|9.55|9.3|9.54|9.29|2
1730064510000|2024-10-27 21:28:30|9.55|9.3|9.55|9.3|9.55|9.3|9.54|9.29|3
1730064540000|2024-10-27 21:29:00|9.54|9.29|9.54|9.29|9.55|9.3|9.54|9.29|3
1730064550000|2024-10-27 21:29:10|9.55|9.3|9.55|9.3|9.55|9.3|9.55|9.3|1
1730064580000|2024-10-27 21:29:40|9.56|9.31|9.57|9.32|9.57|9.32|9.56|9.31|2
1730064590000|2024-10-27 21:29:50|9.56|9.31|9.57|9.32|9.57|9.32|9.56|9.31|2
1730064600000|2024-10-27 21:30:00|9.56|9.31|9.57|9.32|9.57|9.32|9.56|9.31|4
1730064640000|2024-10-27 21:30:40|9.56|9.31|9.56|9.31|9.56|9.31|9.56|9.31|1
1730064760000|2024-10-27 21:32:40|9.57|9.32|9.57|9.32|9.57|9.32|9.57|9.32|1
1730064860000|2024-10-27 21:34:20|9.56|9.31|9.56|9.31|9.56|9.31|9.56|9.31|1
1730064890000|2024-10-27 21:34:50|9.57|9.32|9.56|9.31|9.57|9.32|9.56|9.31|4
1730064900000|2024-10-27 21:35:00|9.57|9.32|9.57|9.32|9.57|9.32|9.56|9.31|9
1730064910000|2024-10-27 21:35:10|9.56|9.31|9.56|9.31|9.57|9.32|9.56|9.31|3
1730064940000|2024-10-27 21:35:40|9.57|9.32|9.57|9.32|9.57|9.32|9.56|9.31|3
1730064950000|2024-10-27 21:35:50|9.56|9.31|9.56|9.31|9.57|9.32|9.56|9.31|7
1730064970000|2024-10-27 21:36:10|9.57|9.32|9.57|9.32|9.57|9.32|9.56|9.31|5
1730065440000|2024-10-27 21:44:00|9.58|9.33|9.58|9.33|9.58|9.33|9.58|9.33|1
1730065830000|2024-10-27 21:50:30|9.57|9.32|9.57|9.32|9.57|9.32|9.57|9.32|1
1730065930000|2024-10-27 21:52:10|9.56|9.31|9.56|9.31|9.56|9.31|9.56|9.31|1
1730066090000|2024-10-27 21:54:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730066250000|2024-10-27 21:57:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730066310000|2024-10-27 21:58:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730066400000|2024-10-27 22:00:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730066450000|2024-10-27 22:00:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730066960000|2024-10-27 22:09:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730066970000|2024-10-27 22:09:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730067410000|2024-10-27 22:16:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730067420000|2024-10-27 22:17:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730067550000|2024-10-27 22:19:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730067560000|2024-10-27 22:19:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730068360000|2024-10-27 22:32:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730068660000|2024-10-27 22:37:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730068700000|2024-10-27 22:38:20|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1730069930000|2024-10-27 22:58:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730069950000|2024-10-27 22:59:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730069980000|2024-10-27 22:59:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730070000000|2024-10-27 23:00:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730070070000|2024-10-27 23:01:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730070160000|2024-10-27 23:02:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730070170000|2024-10-27 23:02:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730071140000|2024-10-27 23:19:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730071250000|2024-10-27 23:20:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730071280000|2024-10-27 23:21:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730071290000|2024-10-27 23:21:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730071380000|2024-10-27 23:23:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730071420000|2024-10-27 23:23:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730071630000|2024-10-27 23:27:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730071650000|2024-10-27 23:27:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730071940000|2024-10-27 23:32:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1730072020000|2024-10-27 23:33:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1730072030000|2024-10-27 23:33:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730072150000|2024-10-27 23:35:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730072270000|2024-10-27 23:37:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1730072300000|2024-10-27 23:38:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730072410000|2024-10-27 23:40:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730072460000|2024-10-27 23:41:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730072500000|2024-10-27 23:41:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730072510000|2024-10-27 23:41:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730072600000|2024-10-27 23:43:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730072730000|2024-10-27 23:45:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730072960000|2024-10-27 23:49:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730072970000|2024-10-27 23:49:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730073070000|2024-10-27 23:51:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730073080000|2024-10-27 23:51:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1730073090000|2024-10-27 23:51:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730073260000|2024-10-27 23:54:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730073400000|2024-10-27 23:56:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730073470000|2024-10-27 23:57:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730073710000|2024-10-28 00:01:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1730073720000|2024-10-28 00:02:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730073780000|2024-10-28 00:03:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730073790000|2024-10-28 00:03:10|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730073930000|2024-10-28 00:05:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730073940000|2024-10-28 00:05:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730074020000|2024-10-28 00:07:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730074030000|2024-10-28 00:07:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730074040000|2024-10-28 00:07:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1730074050000|2024-10-28 00:07:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730074060000|2024-10-28 00:07:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1730074070000|2024-10-28 00:07:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730074080000|2024-10-28 00:08:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1730074090000|2024-10-28 00:08:10|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1730074100000|2024-10-28 00:08:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730074290000|2024-10-28 00:11:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730074360000|2024-10-28 00:12:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730074370000|2024-10-28 00:12:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1730074380000|2024-10-28 00:13:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1730074410000|2024-10-28 00:13:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730074420000|2024-10-28 00:13:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730074430000|2024-10-28 00:13:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730074440000|2024-10-28 00:14:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|9
1730074450000|2024-10-28 00:14:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|8
1730074460000|2024-10-28 00:14:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1730074470000|2024-10-28 00:14:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730074480000|2024-10-28 00:14:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1730074490000|2024-10-28 00:14:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1730074500000|2024-10-28 00:15:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730074520000|2024-10-28 00:15:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730074530000|2024-10-28 00:15:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730074540000|2024-10-28 00:15:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1730074550000|2024-10-28 00:15:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1730074560000|2024-10-28 00:16:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730074570000|2024-10-28 00:16:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730074610000|2024-10-28 00:16:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730074620000|2024-10-28 00:17:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730074630000|2024-10-28 00:17:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730074640000|2024-10-28 00:17:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730074650000|2024-10-28 00:17:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730074660000|2024-10-28 00:17:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1730074670000|2024-10-28 00:17:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1730074680000|2024-10-28 00:18:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730074690000|2024-10-28 00:18:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730074710000|2024-10-28 00:18:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730074740000|2024-10-28 00:19:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730074750000|2024-10-28 00:19:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730074760000|2024-10-28 00:19:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730074770000|2024-10-28 00:19:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730074900000|2024-10-28 00:21:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730074910000|2024-10-28 00:21:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1730074920000|2024-10-28 00:22:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730074930000|2024-10-28 00:22:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730074940000|2024-10-28 00:22:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730074950000|2024-10-28 00:22:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730074960000|2024-10-28 00:22:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730074970000|2024-10-28 00:22:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730074980000|2024-10-28 00:23:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730074990000|2024-10-28 00:23:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730075020000|2024-10-28 00:23:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730075030000|2024-10-28 00:23:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1730075040000|2024-10-28 00:24:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1730075050000|2024-10-28 00:24:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|11
1730075060000|2024-10-28 00:24:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1730075070000|2024-10-28 00:24:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1730075080000|2024-10-28 00:24:40|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730075110000|2024-10-28 00:25:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730075140000|2024-10-28 00:25:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1730075150000|2024-10-28 00:25:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730075160000|2024-10-28 00:26:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730075180000|2024-10-28 00:26:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730075410000|2024-10-28 00:30:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730075420000|2024-10-28 00:30:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730075430000|2024-10-28 00:30:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730075440000|2024-10-28 00:30:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730075560000|2024-10-28 00:32:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730075570000|2024-10-28 00:32:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730075720000|2024-10-28 00:35:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730075730000|2024-10-28 00:35:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730075740000|2024-10-28 00:35:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730075750000|2024-10-28 00:35:50|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730075760000|2024-10-28 00:36:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730075780000|2024-10-28 00:36:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730075790000|2024-10-28 00:36:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730075800000|2024-10-28 00:36:40|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730075810000|2024-10-28 00:36:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730075820000|2024-10-28 00:37:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730075920000|2024-10-28 00:38:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730076150000|2024-10-28 00:42:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730076380000|2024-10-28 00:46:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730076400000|2024-10-28 00:46:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730076420000|2024-10-28 00:47:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730076660000|2024-10-28 00:51:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730076670000|2024-10-28 00:51:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730076690000|2024-10-28 00:51:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730076800000|2024-10-28 00:53:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730076850000|2024-10-28 00:54:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730076870000|2024-10-28 00:54:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730076890000|2024-10-28 00:54:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730076900000|2024-10-28 00:55:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1730076910000|2024-10-28 00:55:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730077530000|2024-10-28 01:05:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730077550000|2024-10-28 01:05:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730077590000|2024-10-28 01:06:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730077640000|2024-10-28 01:07:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730077660000|2024-10-28 01:07:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1730077790000|2024-10-28 01:09:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730077810000|2024-10-28 01:10:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730077820000|2024-10-28 01:10:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730078230000|2024-10-28 01:17:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730078440000|2024-10-28 01:20:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730078480000|2024-10-28 01:21:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730078490000|2024-10-28 01:21:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730078510000|2024-10-28 01:21:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1730078670000|2024-10-28 01:24:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730078680000|2024-10-28 01:24:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730079040000|2024-10-28 01:30:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730079540000|2024-10-28 01:39:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730079640000|2024-10-28 01:40:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730079660000|2024-10-28 01:41:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730079690000|2024-10-28 01:41:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730079700000|2024-10-28 01:41:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1730079710000|2024-10-28 01:41:50|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1730079720000|2024-10-28 01:42:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730079730000|2024-10-28 01:42:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730080400000|2024-10-28 01:53:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730080460000|2024-10-28 01:54:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730080600000|2024-10-28 01:56:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730080680000|2024-10-28 01:58:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730080690000|2024-10-28 01:58:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1730080700000|2024-10-28 01:58:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730080710000|2024-10-28 01:58:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730080730000|2024-10-28 01:58:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730080740000|2024-10-28 01:59:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730080750000|2024-10-28 01:59:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730080770000|2024-10-28 01:59:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730080780000|2024-10-28 01:59:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730080960000|2024-10-28 02:02:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730081020000|2024-10-28 02:03:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730081060000|2024-10-28 02:04:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730081070000|2024-10-28 02:04:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1730081080000|2024-10-28 02:04:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730081100000|2024-10-28 02:05:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730081240000|2024-10-28 02:07:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730081330000|2024-10-28 02:08:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730081370000|2024-10-28 02:09:30|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730081390000|2024-10-28 02:09:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730081400000|2024-10-28 02:10:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730081600000|2024-10-28 02:13:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730081610000|2024-10-28 02:13:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730081660000|2024-10-28 02:14:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730082290000|2024-10-28 02:24:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730082380000|2024-10-28 02:26:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730082710000|2024-10-28 02:31:50|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730082720000|2024-10-28 02:32:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1730082730000|2024-10-28 02:32:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1730082770000|2024-10-28 02:32:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730083160000|2024-10-28 02:39:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730083210000|2024-10-28 02:40:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1730083220000|2024-10-28 02:40:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730083240000|2024-10-28 02:40:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730083250000|2024-10-28 02:40:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730083600000|2024-10-28 02:46:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730083630000|2024-10-28 02:47:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730084290000|2024-10-28 02:58:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730084490000|2024-10-28 03:01:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730084500000|2024-10-28 03:01:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730084580000|2024-10-28 03:03:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1730084660000|2024-10-28 03:04:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730084680000|2024-10-28 03:04:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730084690000|2024-10-28 03:04:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730084760000|2024-10-28 03:06:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730084910000|2024-10-28 03:08:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730085600000|2024-10-28 03:20:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730085730000|2024-10-28 03:22:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1730085740000|2024-10-28 03:22:20|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1730085760000|2024-10-28 03:22:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1730085770000|2024-10-28 03:22:50|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1730085780000|2024-10-28 03:23:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730086030000|2024-10-28 03:27:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730086130000|2024-10-28 03:28:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730086370000|2024-10-28 03:32:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730087310000|2024-10-28 03:48:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730087320000|2024-10-28 03:48:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730087330000|2024-10-28 03:48:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|13
1730087340000|2024-10-28 03:49:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730087570000|2024-10-28 03:52:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730088020000|2024-10-28 04:00:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730088120000|2024-10-28 04:02:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730088180000|2024-10-28 04:03:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730088310000|2024-10-28 04:05:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730088330000|2024-10-28 04:05:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730088400000|2024-10-28 04:06:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730088480000|2024-10-28 04:08:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730088490000|2024-10-28 04:08:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730088550000|2024-10-28 04:09:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730088560000|2024-10-28 04:09:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730088640000|2024-10-28 04:10:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730088650000|2024-10-28 04:10:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1730088660000|2024-10-28 04:11:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730088680000|2024-10-28 04:11:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730088690000|2024-10-28 04:11:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730088730000|2024-10-28 04:12:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730089270000|2024-10-28 04:21:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730089470000|2024-10-28 04:24:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730089480000|2024-10-28 04:24:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730089860000|2024-10-28 04:31:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730089880000|2024-10-28 04:31:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730089940000|2024-10-28 04:32:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730089950000|2024-10-28 04:32:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730090230000|2024-10-28 04:37:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730090250000|2024-10-28 04:37:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730090290000|2024-10-28 04:38:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730090300000|2024-10-28 04:38:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730090310000|2024-10-28 04:38:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730090340000|2024-10-28 04:39:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730090350000|2024-10-28 04:39:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|14
1730090360000|2024-10-28 04:39:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730090410000|2024-10-28 04:40:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|9
1730090420000|2024-10-28 04:40:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|9
1730090520000|2024-10-28 04:42:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730090550000|2024-10-28 04:42:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730090570000|2024-10-28 04:42:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730090580000|2024-10-28 04:43:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730090600000|2024-10-28 04:43:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730090610000|2024-10-28 04:43:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730090800000|2024-10-28 04:46:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730090830000|2024-10-28 04:47:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730090900000|2024-10-28 04:48:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730091030000|2024-10-28 04:50:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730091700000|2024-10-28 05:01:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730091820000|2024-10-28 05:03:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730091960000|2024-10-28 05:06:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730092020000|2024-10-28 05:07:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730092210000|2024-10-28 05:10:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730092320000|2024-10-28 05:12:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730092410000|2024-10-28 05:13:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730092570000|2024-10-28 05:16:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730092580000|2024-10-28 05:16:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730092590000|2024-10-28 05:16:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730092610000|2024-10-28 05:16:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730092620000|2024-10-28 05:17:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730092660000|2024-10-28 05:17:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730092740000|2024-10-28 05:19:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730092860000|2024-10-28 05:21:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730092890000|2024-10-28 05:21:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730092930000|2024-10-28 05:22:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730093300000|2024-10-28 05:28:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730093320000|2024-10-28 05:28:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730093330000|2024-10-28 05:28:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730093600000|2024-10-28 05:33:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730093630000|2024-10-28 05:33:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730093660000|2024-10-28 05:34:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730093700000|2024-10-28 05:35:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730093790000|2024-10-28 05:36:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730093820000|2024-10-28 05:37:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730093920000|2024-10-28 05:38:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730093930000|2024-10-28 05:38:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730094430000|2024-10-28 05:47:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730094730000|2024-10-28 05:52:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730094750000|2024-10-28 05:52:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730094780000|2024-10-28 05:53:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730095010000|2024-10-28 05:56:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730095200000|2024-10-28 06:00:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730095330000|2024-10-28 06:02:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730095340000|2024-10-28 06:02:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730095430000|2024-10-28 06:03:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730095520000|2024-10-28 06:05:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730095910000|2024-10-28 06:11:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730096150000|2024-10-28 06:15:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730096170000|2024-10-28 06:16:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730096820000|2024-10-28 06:27:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730096900000|2024-10-28 06:28:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730096910000|2024-10-28 06:28:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730097010000|2024-10-28 06:30:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730097130000|2024-10-28 06:32:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730097170000|2024-10-28 06:32:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730097380000|2024-10-28 06:36:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730097680000|2024-10-28 06:41:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730097710000|2024-10-28 06:41:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730097730000|2024-10-28 06:42:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730097740000|2024-10-28 06:42:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730097900000|2024-10-28 06:45:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730098260000|2024-10-28 06:51:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730098320000|2024-10-28 06:52:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730098330000|2024-10-28 06:52:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730098370000|2024-10-28 06:52:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730098470000|2024-10-28 06:54:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730098490000|2024-10-28 06:54:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730098610000|2024-10-28 06:56:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730098630000|2024-10-28 06:57:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730098720000|2024-10-28 06:58:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730098810000|2024-10-28 07:00:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730098930000|2024-10-28 07:02:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730098950000|2024-10-28 07:02:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730098990000|2024-10-28 07:03:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730099110000|2024-10-28 07:05:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730099120000|2024-10-28 07:05:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730099340000|2024-10-28 07:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730099400000|2024-10-28 07:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730099440000|2024-10-28 07:10:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730099470000|2024-10-28 07:11:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730099490000|2024-10-28 07:11:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730099510000|2024-10-28 07:11:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730099520000|2024-10-28 07:12:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730099570000|2024-10-28 07:12:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730099590000|2024-10-28 07:13:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730099600000|2024-10-28 07:13:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730099730000|2024-10-28 07:15:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730099770000|2024-10-28 07:16:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730099790000|2024-10-28 07:16:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730099880000|2024-10-28 07:18:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730099900000|2024-10-28 07:18:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730099910000|2024-10-28 07:18:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730100000000|2024-10-28 07:20:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730100030000|2024-10-28 07:20:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730100040000|2024-10-28 07:20:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730100090000|2024-10-28 07:21:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1730100100000|2024-10-28 07:21:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730100110000|2024-10-28 07:21:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730100120000|2024-10-28 07:22:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730100130000|2024-10-28 07:22:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730100140000|2024-10-28 07:22:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730100180000|2024-10-28 07:23:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730100190000|2024-10-28 07:23:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730100200000|2024-10-28 07:23:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730100210000|2024-10-28 07:23:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730100260000|2024-10-28 07:24:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730100270000|2024-10-28 07:24:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730100280000|2024-10-28 07:24:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730100290000|2024-10-28 07:24:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730100300000|2024-10-28 07:25:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730100320000|2024-10-28 07:25:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1730100360000|2024-10-28 07:26:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730100450000|2024-10-28 07:27:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730100460000|2024-10-28 07:27:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730100470000|2024-10-28 07:27:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730100530000|2024-10-28 07:28:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730100540000|2024-10-28 07:29:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1730100550000|2024-10-28 07:29:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730100590000|2024-10-28 07:29:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730100600000|2024-10-28 07:30:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730100620000|2024-10-28 07:30:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730100630000|2024-10-28 07:30:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730100650000|2024-10-28 07:30:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1730100670000|2024-10-28 07:31:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730100680000|2024-10-28 07:31:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730100690000|2024-10-28 07:31:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730100730000|2024-10-28 07:32:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1730100740000|2024-10-28 07:32:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730100820000|2024-10-28 07:33:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730100830000|2024-10-28 07:33:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1730100840000|2024-10-28 07:34:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|12
1730100920000|2024-10-28 07:35:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730100940000|2024-10-28 07:35:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730100970000|2024-10-28 07:36:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730101000000|2024-10-28 07:36:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730101010000|2024-10-28 07:36:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730101020000|2024-10-28 07:37:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730101040000|2024-10-28 07:37:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730101050000|2024-10-28 07:37:30|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730101070000|2024-10-28 07:37:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730101080000|2024-10-28 07:38:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730101090000|2024-10-28 07:38:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730101100000|2024-10-28 07:38:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730101230000|2024-10-28 07:40:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730101250000|2024-10-28 07:40:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730101280000|2024-10-28 07:41:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730101320000|2024-10-28 07:42:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730101430000|2024-10-28 07:43:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730101470000|2024-10-28 07:44:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730101490000|2024-10-28 07:44:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730101580000|2024-10-28 07:46:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730101630000|2024-10-28 07:47:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730101640000|2024-10-28 07:47:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730101660000|2024-10-28 07:47:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730101680000|2024-10-28 07:48:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730101720000|2024-10-28 07:48:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730101820000|2024-10-28 07:50:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730101970000|2024-10-28 07:52:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730102040000|2024-10-28 07:54:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730102110000|2024-10-28 07:55:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730102330000|2024-10-28 07:58:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730102440000|2024-10-28 08:00:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730102570000|2024-10-28 08:02:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730102580000|2024-10-28 08:03:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730102610000|2024-10-28 08:03:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730102720000|2024-10-28 08:05:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730102760000|2024-10-28 08:06:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730102780000|2024-10-28 08:06:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730103260000|2024-10-28 08:14:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730103490000|2024-10-28 08:18:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1730103500000|2024-10-28 08:18:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730103510000|2024-10-28 08:18:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730103540000|2024-10-28 08:19:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730103560000|2024-10-28 08:19:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730103570000|2024-10-28 08:19:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730104050000|2024-10-28 08:27:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730104320000|2024-10-28 08:32:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730104330000|2024-10-28 08:32:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730104350000|2024-10-28 08:32:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730104360000|2024-10-28 08:32:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1730104420000|2024-10-28 08:33:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730104430000|2024-10-28 08:33:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730104440000|2024-10-28 08:34:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730104480000|2024-10-28 08:34:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730104550000|2024-10-28 08:35:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730104590000|2024-10-28 08:36:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730104630000|2024-10-28 08:37:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730104640000|2024-10-28 08:37:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730104650000|2024-10-28 08:37:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730104660000|2024-10-28 08:37:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730104770000|2024-10-28 08:39:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730104810000|2024-10-28 08:40:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730104820000|2024-10-28 08:40:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730105110000|2024-10-28 08:45:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730105140000|2024-10-28 08:45:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730105290000|2024-10-28 08:48:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730105640000|2024-10-28 08:54:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730105650000|2024-10-28 08:54:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730105750000|2024-10-28 08:55:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730105760000|2024-10-28 08:56:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1730105780000|2024-10-28 08:56:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730105800000|2024-10-28 08:56:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730106310000|2024-10-28 09:05:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730106420000|2024-10-28 09:07:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730106440000|2024-10-28 09:07:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730106670000|2024-10-28 09:11:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730106680000|2024-10-28 09:11:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730106690000|2024-10-28 09:11:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1730106700000|2024-10-28 09:11:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1730106710000|2024-10-28 09:11:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730106720000|2024-10-28 09:12:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730106780000|2024-10-28 09:13:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730106790000|2024-10-28 09:13:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730106800000|2024-10-28 09:13:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730106830000|2024-10-28 09:13:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730106950000|2024-10-28 09:15:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1730107310000|2024-10-28 09:21:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730107520000|2024-10-28 09:25:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730107770000|2024-10-28 09:29:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730107860000|2024-10-28 09:31:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730107870000|2024-10-28 09:31:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730107960000|2024-10-28 09:32:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730108130000|2024-10-28 09:35:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730108170000|2024-10-28 09:36:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1730108180000|2024-10-28 09:36:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730108200000|2024-10-28 09:36:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730108290000|2024-10-28 09:38:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730108300000|2024-10-28 09:38:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730108320000|2024-10-28 09:38:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730108330000|2024-10-28 09:38:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1730108340000|2024-10-28 09:39:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730108360000|2024-10-28 09:39:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730108370000|2024-10-28 09:39:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|12
1730108380000|2024-10-28 09:39:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1730108390000|2024-10-28 09:39:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|12
1730108400000|2024-10-28 09:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730108410000|2024-10-28 09:40:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1730108420000|2024-10-28 09:40:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1730108440000|2024-10-28 09:40:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730108450000|2024-10-28 09:40:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1730108460000|2024-10-28 09:41:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|11
1730108470000|2024-10-28 09:41:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730108530000|2024-10-28 09:42:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730108550000|2024-10-28 09:42:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730108590000|2024-10-28 09:43:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730108690000|2024-10-28 09:44:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730108710000|2024-10-28 09:45:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730108720000|2024-10-28 09:45:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730108860000|2024-10-28 09:47:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1730108870000|2024-10-28 09:47:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730108880000|2024-10-28 09:48:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1730108890000|2024-10-28 09:48:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730108980000|2024-10-28 09:49:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730108990000|2024-10-28 09:49:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730109000000|2024-10-28 09:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|15
1730109010000|2024-10-28 09:50:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1730109020000|2024-10-28 09:50:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730109030000|2024-10-28 09:50:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730109070000|2024-10-28 09:51:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730109130000|2024-10-28 09:52:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730109190000|2024-10-28 09:53:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1730109360000|2024-10-28 09:56:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730109370000|2024-10-28 09:56:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730109380000|2024-10-28 09:56:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1730109390000|2024-10-28 09:56:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730109400000|2024-10-28 09:56:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730109590000|2024-10-28 09:59:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730109620000|2024-10-28 10:00:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730109660000|2024-10-28 10:01:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730109770000|2024-10-28 10:02:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730109810000|2024-10-28 10:03:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730109820000|2024-10-28 10:03:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|9
1730109830000|2024-10-28 10:03:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1730109840000|2024-10-28 10:04:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1730109850000|2024-10-28 10:04:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1730109900000|2024-10-28 10:05:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730110190000|2024-10-28 10:09:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730110320000|2024-10-28 10:12:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730110970000|2024-10-28 10:22:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730110980000|2024-10-28 10:23:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730111700000|2024-10-28 10:35:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730111750000|2024-10-28 10:35:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730111880000|2024-10-28 10:38:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730112660000|2024-10-28 10:51:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730112700000|2024-10-28 10:51:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730113060000|2024-10-28 10:57:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730113250000|2024-10-28 11:00:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730113270000|2024-10-28 11:01:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730113340000|2024-10-28 11:02:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730113420000|2024-10-28 11:03:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1730113440000|2024-10-28 11:04:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730113540000|2024-10-28 11:05:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730113580000|2024-10-28 11:06:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730113590000|2024-10-28 11:06:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730113600000|2024-10-28 11:06:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730113930000|2024-10-28 11:12:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1730113950000|2024-10-28 11:12:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1730113970000|2024-10-28 11:12:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730114050000|2024-10-28 11:14:10|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730114310000|2024-10-28 11:18:30|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1730114320000|2024-10-28 11:18:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1730114450000|2024-10-28 11:20:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730114500000|2024-10-28 11:21:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730114520000|2024-10-28 11:22:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730114530000|2024-10-28 11:22:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730114550000|2024-10-28 11:22:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1730114580000|2024-10-28 11:23:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730114610000|2024-10-28 11:23:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1730114640000|2024-10-28 11:24:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1730114650000|2024-10-28 11:24:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1730114660000|2024-10-28 11:24:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730114680000|2024-10-28 11:24:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730114730000|2024-10-28 11:25:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730114760000|2024-10-28 11:26:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730115270000|2024-10-28 11:34:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730115310000|2024-10-28 11:35:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730115490000|2024-10-28 11:38:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730115500000|2024-10-28 11:38:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730115610000|2024-10-28 11:40:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730115620000|2024-10-28 11:40:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730115680000|2024-10-28 11:41:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730115830000|2024-10-28 11:43:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730116480000|2024-10-28 11:54:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730116490000|2024-10-28 11:54:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730117010000|2024-10-28 12:03:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730117090000|2024-10-28 12:04:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730117100000|2024-10-28 12:05:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1730117110000|2024-10-28 12:05:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730117150000|2024-10-28 12:05:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730117220000|2024-10-28 12:07:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730117250000|2024-10-28 12:07:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730117310000|2024-10-28 12:08:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1730117320000|2024-10-28 12:08:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1730117480000|2024-10-28 12:11:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730117580000|2024-10-28 12:13:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730117730000|2024-10-28 12:15:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730117740000|2024-10-28 12:15:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730117790000|2024-10-28 12:16:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730117900000|2024-10-28 12:18:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730118090000|2024-10-28 12:21:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730118110000|2024-10-28 12:21:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730118130000|2024-10-28 12:22:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730118300000|2024-10-28 12:25:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730118580000|2024-10-28 12:29:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730119050000|2024-10-28 12:37:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730119140000|2024-10-28 12:39:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730119220000|2024-10-28 12:40:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730119310000|2024-10-28 12:41:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730119330000|2024-10-28 12:42:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730119350000|2024-10-28 12:42:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730119420000|2024-10-28 12:43:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730119460000|2024-10-28 12:44:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730119470000|2024-10-28 12:44:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730119500000|2024-10-28 12:45:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730119510000|2024-10-28 12:45:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730119530000|2024-10-28 12:45:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730119540000|2024-10-28 12:45:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730119660000|2024-10-28 12:47:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730119670000|2024-10-28 12:47:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730119800000|2024-10-28 12:50:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730119840000|2024-10-28 12:50:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730119880000|2024-10-28 12:51:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730120010000|2024-10-28 12:53:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730120090000|2024-10-28 12:54:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730120100000|2024-10-28 12:55:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730120160000|2024-10-28 12:56:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730120200000|2024-10-28 12:56:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730120210000|2024-10-28 12:56:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730120220000|2024-10-28 12:57:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730120350000|2024-10-28 12:59:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730120360000|2024-10-28 12:59:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730120390000|2024-10-28 12:59:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730120400000|2024-10-28 13:00:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730120410000|2024-10-28 13:00:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730120420000|2024-10-28 13:00:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730120430000|2024-10-28 13:00:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730120440000|2024-10-28 13:00:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730120460000|2024-10-28 13:01:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730120500000|2024-10-28 13:01:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1730120510000|2024-10-28 13:01:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730120520000|2024-10-28 13:02:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730120590000|2024-10-28 13:03:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730120600000|2024-10-28 13:03:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730120610000|2024-10-28 13:03:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1730120740000|2024-10-28 13:05:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730120880000|2024-10-28 13:08:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730120890000|2024-10-28 13:08:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730121010000|2024-10-28 13:10:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730121070000|2024-10-28 13:11:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730121080000|2024-10-28 13:11:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730121130000|2024-10-28 13:12:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730121150000|2024-10-28 13:12:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1730121270000|2024-10-28 13:14:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730121310000|2024-10-28 13:15:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730121520000|2024-10-28 13:18:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730121530000|2024-10-28 13:18:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730121540000|2024-10-28 13:19:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|9
1730121550000|2024-10-28 13:19:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730121640000|2024-10-28 13:20:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730121670000|2024-10-28 13:21:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730121680000|2024-10-28 13:21:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730121720000|2024-10-28 13:22:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730121730000|2024-10-28 13:22:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730121750000|2024-10-28 13:22:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730121760000|2024-10-28 13:22:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730121790000|2024-10-28 13:23:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730121800000|2024-10-28 13:23:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730121810000|2024-10-28 13:23:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730121830000|2024-10-28 13:23:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730122110000|2024-10-28 13:28:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730122130000|2024-10-28 13:28:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730122140000|2024-10-28 13:29:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|10
1730122170000|2024-10-28 13:29:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1730122220000|2024-10-28 13:30:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730122240000|2024-10-28 13:30:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730122310000|2024-10-28 13:31:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1730122320000|2024-10-28 13:32:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730122330000|2024-10-28 13:32:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|15
1730122340000|2024-10-28 13:32:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730122450000|2024-10-28 13:34:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730122540000|2024-10-28 13:35:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730122580000|2024-10-28 13:36:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730122590000|2024-10-28 13:36:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730122640000|2024-10-28 13:37:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730122800000|2024-10-28 13:40:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730122870000|2024-10-28 13:41:10|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|5
1730122980000|2024-10-28 13:43:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730123110000|2024-10-28 13:45:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730123120000|2024-10-28 13:45:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730123170000|2024-10-28 13:46:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730123180000|2024-10-28 13:46:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730123200000|2024-10-28 13:46:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1730123250000|2024-10-28 13:47:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730123260000|2024-10-28 13:47:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730123270000|2024-10-28 13:47:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1730123290000|2024-10-28 13:48:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730123360000|2024-10-28 13:49:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730123440000|2024-10-28 13:50:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730123470000|2024-10-28 13:51:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730123480000|2024-10-28 13:51:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730123510000|2024-10-28 13:51:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730123580000|2024-10-28 13:53:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730123670000|2024-10-28 13:54:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1730123680000|2024-10-28 13:54:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730123690000|2024-10-28 13:54:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730123700000|2024-10-28 13:55:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730124040000|2024-10-28 14:00:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730124050000|2024-10-28 14:00:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730124090000|2024-10-28 14:01:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730124150000|2024-10-28 14:02:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1730124160000|2024-10-28 14:02:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730124210000|2024-10-28 14:03:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730124370000|2024-10-28 14:06:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730124380000|2024-10-28 14:06:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730124400000|2024-10-28 14:06:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730124460000|2024-10-28 14:07:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730124470000|2024-10-28 14:07:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730124500000|2024-10-28 14:08:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730124590000|2024-10-28 14:09:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730124600000|2024-10-28 14:10:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730124620000|2024-10-28 14:10:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730124630000|2024-10-28 14:10:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730124670000|2024-10-28 14:11:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730124690000|2024-10-28 14:11:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1730124700000|2024-10-28 14:11:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1730124710000|2024-10-28 14:11:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730124720000|2024-10-28 14:12:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730124840000|2024-10-28 14:14:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730124850000|2024-10-28 14:14:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730124860000|2024-10-28 14:14:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730124870000|2024-10-28 14:14:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730124890000|2024-10-28 14:14:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730124970000|2024-10-28 14:16:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730125040000|2024-10-28 14:17:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730125060000|2024-10-28 14:17:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730125140000|2024-10-28 14:19:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730125160000|2024-10-28 14:19:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730125210000|2024-10-28 14:20:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730125250000|2024-10-28 14:20:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730125320000|2024-10-28 14:22:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730125340000|2024-10-28 14:22:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1730125350000|2024-10-28 14:22:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|9
1730125360000|2024-10-28 14:22:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1730125370000|2024-10-28 14:22:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730125380000|2024-10-28 14:23:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730125410000|2024-10-28 14:23:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1730125420000|2024-10-28 14:23:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730125690000|2024-10-28 14:28:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730125760000|2024-10-28 14:29:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730125870000|2024-10-28 14:31:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730125900000|2024-10-28 14:31:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730125990000|2024-10-28 14:33:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1730126000000|2024-10-28 14:33:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1730126020000|2024-10-28 14:33:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730126050000|2024-10-28 14:34:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1730126060000|2024-10-28 14:34:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730126100000|2024-10-28 14:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730126130000|2024-10-28 14:35:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730126170000|2024-10-28 14:36:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730126180000|2024-10-28 14:36:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1730126240000|2024-10-28 14:37:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730126280000|2024-10-28 14:38:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730126400000|2024-10-28 14:40:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730126430000|2024-10-28 14:40:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730126440000|2024-10-28 14:40:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730126450000|2024-10-28 14:40:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730126570000|2024-10-28 14:42:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730126580000|2024-10-28 14:43:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730126590000|2024-10-28 14:43:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730126600000|2024-10-28 14:43:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730126620000|2024-10-28 14:43:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730126650000|2024-10-28 14:44:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730127200000|2024-10-28 14:53:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730127270000|2024-10-28 14:54:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730127650000|2024-10-28 15:00:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730127680000|2024-10-28 15:01:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730127690000|2024-10-28 15:01:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730127710000|2024-10-28 15:01:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730127720000|2024-10-28 15:02:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1730127770000|2024-10-28 15:02:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730127780000|2024-10-28 15:03:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730127820000|2024-10-28 15:03:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730127830000|2024-10-28 15:03:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730127960000|2024-10-28 15:06:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730127970000|2024-10-28 15:06:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730128020000|2024-10-28 15:07:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1730128080000|2024-10-28 15:08:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730128290000|2024-10-28 15:11:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730128320000|2024-10-28 15:12:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|16
1730128330000|2024-10-28 15:12:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730128420000|2024-10-28 15:13:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730128430000|2024-10-28 15:13:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730128460000|2024-10-28 15:14:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730128510000|2024-10-28 15:15:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730128520000|2024-10-28 15:15:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730128770000|2024-10-28 15:19:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730128990000|2024-10-28 15:23:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730129010000|2024-10-28 15:23:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730129040000|2024-10-28 15:24:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730129090000|2024-10-28 15:24:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730129200000|2024-10-28 15:26:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1730129210000|2024-10-28 15:26:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|13
1730129220000|2024-10-28 15:27:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|11
1730129240000|2024-10-28 15:27:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730129250000|2024-10-28 15:27:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1730129460000|2024-10-28 15:31:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730129740000|2024-10-28 15:35:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730129810000|2024-10-28 15:36:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730129850000|2024-10-28 15:37:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730129860000|2024-10-28 15:37:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730129880000|2024-10-28 15:38:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730129930000|2024-10-28 15:38:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730129940000|2024-10-28 15:39:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730129950000|2024-10-28 15:39:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730129990000|2024-10-28 15:39:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730130020000|2024-10-28 15:40:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730130030000|2024-10-28 15:40:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730130050000|2024-10-28 15:40:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730130070000|2024-10-28 15:41:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730130090000|2024-10-28 15:41:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730130100000|2024-10-28 15:41:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1730130110000|2024-10-28 15:41:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730130270000|2024-10-28 15:44:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730130350000|2024-10-28 15:45:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730130370000|2024-10-28 15:46:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730130380000|2024-10-28 15:46:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730130540000|2024-10-28 15:49:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730130590000|2024-10-28 15:49:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730130600000|2024-10-28 15:50:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730130730000|2024-10-28 15:52:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730130750000|2024-10-28 15:52:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730130890000|2024-10-28 15:54:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730130950000|2024-10-28 15:55:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730131020000|2024-10-28 15:57:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730131030000|2024-10-28 15:57:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730131090000|2024-10-28 15:58:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730131100000|2024-10-28 15:58:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730131120000|2024-10-28 15:58:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730131350000|2024-10-28 16:02:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730131440000|2024-10-28 16:04:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730131490000|2024-10-28 16:04:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730131510000|2024-10-28 16:05:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730131600000|2024-10-28 16:06:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730131610000|2024-10-28 16:06:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1730131690000|2024-10-28 16:08:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730131740000|2024-10-28 16:09:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730131880000|2024-10-28 16:11:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730131960000|2024-10-28 16:12:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730132090000|2024-10-28 16:14:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730132160000|2024-10-28 16:16:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730132270000|2024-10-28 16:17:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730132300000|2024-10-28 16:18:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730132390000|2024-10-28 16:19:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730133030000|2024-10-28 16:30:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730133040000|2024-10-28 16:30:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730133050000|2024-10-28 16:30:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730133060000|2024-10-28 16:31:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1730133130000|2024-10-28 16:32:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730133140000|2024-10-28 16:32:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730133420000|2024-10-28 16:37:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730133510000|2024-10-28 16:38:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730133550000|2024-10-28 16:39:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730133560000|2024-10-28 16:39:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730133570000|2024-10-28 16:39:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730133580000|2024-10-28 16:39:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730133590000|2024-10-28 16:39:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730133600000|2024-10-28 16:40:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730133610000|2024-10-28 16:40:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730133630000|2024-10-28 16:40:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730133740000|2024-10-28 16:42:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730133800000|2024-10-28 16:43:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730133820000|2024-10-28 16:43:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730133830000|2024-10-28 16:43:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730134010000|2024-10-28 16:46:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730134020000|2024-10-28 16:47:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730134030000|2024-10-28 16:47:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1730134080000|2024-10-28 16:48:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1730134090000|2024-10-28 16:48:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730134150000|2024-10-28 16:49:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730134170000|2024-10-28 16:49:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730134180000|2024-10-28 16:49:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730134190000|2024-10-28 16:49:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730134200000|2024-10-28 16:50:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1730134210000|2024-10-28 16:50:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|12
1730134230000|2024-10-28 16:50:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730134280000|2024-10-28 16:51:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1730134300000|2024-10-28 16:51:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730134380000|2024-10-28 16:53:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730134420000|2024-10-28 16:53:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730134430000|2024-10-28 16:53:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730134440000|2024-10-28 16:54:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730134470000|2024-10-28 16:54:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730134480000|2024-10-28 16:54:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1730134500000|2024-10-28 16:55:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1730134510000|2024-10-28 16:55:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730134550000|2024-10-28 16:55:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730134560000|2024-10-28 16:56:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730134660000|2024-10-28 16:57:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730134780000|2024-10-28 16:59:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730134830000|2024-10-28 17:00:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730134840000|2024-10-28 17:00:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730134870000|2024-10-28 17:01:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730134980000|2024-10-28 17:03:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730134990000|2024-10-28 17:03:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730135160000|2024-10-28 17:06:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730135220000|2024-10-28 17:07:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730135230000|2024-10-28 17:07:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730135240000|2024-10-28 17:07:20|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1730135300000|2024-10-28 17:08:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730135320000|2024-10-28 17:08:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730135330000|2024-10-28 17:08:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1730135340000|2024-10-28 17:09:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1730135350000|2024-10-28 17:09:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1730135370000|2024-10-28 17:09:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730135410000|2024-10-28 17:10:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730135460000|2024-10-28 17:11:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730135530000|2024-10-28 17:12:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730135550000|2024-10-28 17:12:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730135560000|2024-10-28 17:12:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730135570000|2024-10-28 17:12:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|16
1730135600000|2024-10-28 17:13:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|14
1730135610000|2024-10-28 17:13:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730135660000|2024-10-28 17:14:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1730135730000|2024-10-28 17:15:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730135740000|2024-10-28 17:15:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1730135760000|2024-10-28 17:16:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730135770000|2024-10-28 17:16:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730135850000|2024-10-28 17:17:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730135860000|2024-10-28 17:17:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1730135920000|2024-10-28 17:18:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730135950000|2024-10-28 17:19:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730135960000|2024-10-28 17:19:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730136080000|2024-10-28 17:21:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1730136090000|2024-10-28 17:21:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730136210000|2024-10-28 17:23:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730136220000|2024-10-28 17:23:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730136260000|2024-10-28 17:24:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730136350000|2024-10-28 17:25:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730136450000|2024-10-28 17:27:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730136470000|2024-10-28 17:27:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|10
1730136480000|2024-10-28 17:28:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730136510000|2024-10-28 17:28:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730136580000|2024-10-28 17:29:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730136670000|2024-10-28 17:31:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730136780000|2024-10-28 17:33:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730136850000|2024-10-28 17:34:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730136860000|2024-10-28 17:34:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730137070000|2024-10-28 17:37:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730137170000|2024-10-28 17:39:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730137360000|2024-10-28 17:42:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730137580000|2024-10-28 17:46:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730137620000|2024-10-28 17:47:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730137630000|2024-10-28 17:47:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730137660000|2024-10-28 17:47:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730137700000|2024-10-28 17:48:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730137720000|2024-10-28 17:48:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730137740000|2024-10-28 17:49:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730137750000|2024-10-28 17:49:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730137760000|2024-10-28 17:49:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730137770000|2024-10-28 17:49:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730137780000|2024-10-28 17:49:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730137790000|2024-10-28 17:49:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730137800000|2024-10-28 17:50:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730137860000|2024-10-28 17:51:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730137930000|2024-10-28 17:52:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730138110000|2024-10-28 17:55:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730138210000|2024-10-28 17:56:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730138240000|2024-10-28 17:57:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730138310000|2024-10-28 17:58:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730138430000|2024-10-28 18:00:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730138450000|2024-10-28 18:00:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730138460000|2024-10-28 18:01:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730138540000|2024-10-28 18:02:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730138550000|2024-10-28 18:02:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730138580000|2024-10-28 18:03:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730138600000|2024-10-28 18:03:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730138640000|2024-10-28 18:04:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730138680000|2024-10-28 18:04:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|9
1730138700000|2024-10-28 18:05:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730138710000|2024-10-28 18:05:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1730138720000|2024-10-28 18:05:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730138770000|2024-10-28 18:06:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730138780000|2024-10-28 18:06:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730138820000|2024-10-28 18:07:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730138830000|2024-10-28 18:07:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730138860000|2024-10-28 18:07:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730138880000|2024-10-28 18:08:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730138930000|2024-10-28 18:08:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730138940000|2024-10-28 18:09:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730138950000|2024-10-28 18:09:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730139270000|2024-10-28 18:14:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730139280000|2024-10-28 18:14:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730139660000|2024-10-28 18:21:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730139770000|2024-10-28 18:22:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730139780000|2024-10-28 18:23:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1730139810000|2024-10-28 18:23:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730139820000|2024-10-28 18:23:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730139860000|2024-10-28 18:24:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1730139870000|2024-10-28 18:24:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730139950000|2024-10-28 18:25:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730139990000|2024-10-28 18:26:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730140120000|2024-10-28 18:28:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1730140130000|2024-10-28 18:28:50|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1730140140000|2024-10-28 18:29:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|22
1730140150000|2024-10-28 18:29:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730140200000|2024-10-28 18:30:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1730140210000|2024-10-28 18:30:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730140220000|2024-10-28 18:30:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730140230000|2024-10-28 18:30:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730140260000|2024-10-28 18:31:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730140310000|2024-10-28 18:31:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|16
1730140320000|2024-10-28 18:32:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730140330000|2024-10-28 18:32:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730140340000|2024-10-28 18:32:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1730140350000|2024-10-28 18:32:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1730140420000|2024-10-28 18:33:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730140430000|2024-10-28 18:33:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730140500000|2024-10-28 18:35:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730140510000|2024-10-28 18:35:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1730140520000|2024-10-28 18:35:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1730140530000|2024-10-28 18:35:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730140580000|2024-10-28 18:36:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730140640000|2024-10-28 18:37:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730140650000|2024-10-28 18:37:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730140670000|2024-10-28 18:37:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730140710000|2024-10-28 18:38:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730140720000|2024-10-28 18:38:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730140730000|2024-10-28 18:38:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730140740000|2024-10-28 18:39:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1730140810000|2024-10-28 18:40:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730140830000|2024-10-28 18:40:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730140860000|2024-10-28 18:41:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730140870000|2024-10-28 18:41:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730141080000|2024-10-28 18:44:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|11
1730141090000|2024-10-28 18:44:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1730141100000|2024-10-28 18:45:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730141110000|2024-10-28 18:45:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730141120000|2024-10-28 18:45:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730141130000|2024-10-28 18:45:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730141160000|2024-10-28 18:46:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730141170000|2024-10-28 18:46:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730141230000|2024-10-28 18:47:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730141300000|2024-10-28 18:48:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730141320000|2024-10-28 18:48:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730141340000|2024-10-28 18:49:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730141400000|2024-10-28 18:50:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730141430000|2024-10-28 18:50:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1730141450000|2024-10-28 18:50:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1730141460000|2024-10-28 18:51:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730141520000|2024-10-28 18:52:00|9.34|9.29|9.37|9.32|9.37|9.32|9.34|9.29|3
1730141530000|2024-10-28 18:52:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730141550000|2024-10-28 18:52:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730141570000|2024-10-28 18:52:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730141580000|2024-10-28 18:53:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1730141590000|2024-10-28 18:53:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730141610000|2024-10-28 18:53:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730141640000|2024-10-28 18:54:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730141660000|2024-10-28 18:54:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730141670000|2024-10-28 18:54:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730141680000|2024-10-28 18:54:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730141700000|2024-10-28 18:55:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730141750000|2024-10-28 18:55:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730142000000|2024-10-28 19:00:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730142010000|2024-10-28 19:00:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730142070000|2024-10-28 19:01:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730142170000|2024-10-28 19:02:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1730142180000|2024-10-28 19:03:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730142190000|2024-10-28 19:03:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730142260000|2024-10-28 19:04:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730142300000|2024-10-28 19:05:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730142400000|2024-10-28 19:06:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730142410000|2024-10-28 19:06:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730142490000|2024-10-28 19:08:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730142550000|2024-10-28 19:09:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730142560000|2024-10-28 19:09:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1730142570000|2024-10-28 19:09:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1730142590000|2024-10-28 19:09:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730142600000|2024-10-28 19:10:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730142610000|2024-10-28 19:10:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730142620000|2024-10-28 19:10:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1730142640000|2024-10-28 19:10:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1730142670000|2024-10-28 19:11:10|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|9
1730142680000|2024-10-28 19:11:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730142700000|2024-10-28 19:11:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730142840000|2024-10-28 19:14:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730142850000|2024-10-28 19:14:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730142860000|2024-10-28 19:14:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730142870000|2024-10-28 19:14:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730142880000|2024-10-28 19:14:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730142890000|2024-10-28 19:14:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730142940000|2024-10-28 19:15:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1730142950000|2024-10-28 19:15:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1730142960000|2024-10-28 19:16:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730143020000|2024-10-28 19:17:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1730143050000|2024-10-28 19:17:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730143130000|2024-10-28 19:18:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730143140000|2024-10-28 19:19:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730143270000|2024-10-28 19:21:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730143280000|2024-10-28 19:21:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1730143320000|2024-10-28 19:22:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1730143410000|2024-10-28 19:23:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730143450000|2024-10-28 19:24:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730143490000|2024-10-28 19:24:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730143520000|2024-10-28 19:25:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730143560000|2024-10-28 19:26:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730143590000|2024-10-28 19:26:30|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1730143600000|2024-10-28 19:26:40|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730143610000|2024-10-28 19:26:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730143620000|2024-10-28 19:27:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730143680000|2024-10-28 19:28:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730143710000|2024-10-28 19:28:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730143720000|2024-10-28 19:28:40|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|9
1730143750000|2024-10-28 19:29:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1730143810000|2024-10-28 19:30:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1730143820000|2024-10-28 19:30:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|14
1730143830000|2024-10-28 19:30:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|8
1730143840000|2024-10-28 19:30:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|10
1730143850000|2024-10-28 19:30:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730143860000|2024-10-28 19:31:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730143880000|2024-10-28 19:31:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730143910000|2024-10-28 19:31:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730143940000|2024-10-28 19:32:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730143950000|2024-10-28 19:32:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730144010000|2024-10-28 19:33:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730144020000|2024-10-28 19:33:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730144120000|2024-10-28 19:35:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730144170000|2024-10-28 19:36:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730144230000|2024-10-28 19:37:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1730144240000|2024-10-28 19:37:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1730144250000|2024-10-28 19:37:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730144420000|2024-10-28 19:40:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1730144430000|2024-10-28 19:40:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|8
1730144540000|2024-10-28 19:42:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1730144550000|2024-10-28 19:42:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|13
1730144560000|2024-10-28 19:42:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1730144570000|2024-10-28 19:42:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730144580000|2024-10-28 19:43:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730144590000|2024-10-28 19:43:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|17
1730144600000|2024-10-28 19:43:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1730144610000|2024-10-28 19:43:30|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|22
1730144630000|2024-10-28 19:43:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730144720000|2024-10-28 19:45:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1730144770000|2024-10-28 19:46:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730144780000|2024-10-28 19:46:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1730144790000|2024-10-28 19:46:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1730144850000|2024-10-28 19:47:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730144900000|2024-10-28 19:48:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|13
1730144920000|2024-10-28 19:48:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730144940000|2024-10-28 19:49:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1730145010000|2024-10-28 19:50:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|8
1730145020000|2024-10-28 19:50:20|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730145040000|2024-10-28 19:50:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730145050000|2024-10-28 19:50:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730145080000|2024-10-28 19:51:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730145090000|2024-10-28 19:51:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730145220000|2024-10-28 19:53:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730145260000|2024-10-28 19:54:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730145270000|2024-10-28 19:54:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730145290000|2024-10-28 19:54:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730145300000|2024-10-28 19:55:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1730145410000|2024-10-28 19:56:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730145520000|2024-10-28 19:58:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730145530000|2024-10-28 19:58:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730145540000|2024-10-28 19:59:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730145550000|2024-10-28 19:59:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730145580000|2024-10-28 19:59:40|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1730145600000|2024-10-28 20:00:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730145700000|2024-10-28 20:01:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730145760000|2024-10-28 20:02:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730145820000|2024-10-28 20:03:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730145830000|2024-10-28 20:03:50|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730145850000|2024-10-28 20:04:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1730145940000|2024-10-28 20:05:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730145950000|2024-10-28 20:05:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730145980000|2024-10-28 20:06:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730146020000|2024-10-28 20:07:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730146030000|2024-10-28 20:07:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730146040000|2024-10-28 20:07:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730146050000|2024-10-28 20:07:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1730146080000|2024-10-28 20:08:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730146090000|2024-10-28 20:08:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730146100000|2024-10-28 20:08:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1730146160000|2024-10-28 20:09:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730146200000|2024-10-28 20:10:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730146210000|2024-10-28 20:10:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730146260000|2024-10-28 20:11:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730146270000|2024-10-28 20:11:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1730146350000|2024-10-28 20:12:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730146360000|2024-10-28 20:12:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1730146370000|2024-10-28 20:12:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730146380000|2024-10-28 20:13:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1730146390000|2024-10-28 20:13:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1730146400000|2024-10-28 20:13:20|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730146480000|2024-10-28 20:14:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730146740000|2024-10-28 20:19:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730147170000|2024-10-28 20:26:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1730147180000|2024-10-28 20:26:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730147410000|2024-10-28 20:30:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730147570000|2024-10-28 20:32:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730147580000|2024-10-28 20:33:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730147600000|2024-10-28 20:33:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730147750000|2024-10-28 20:35:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730147760000|2024-10-28 20:36:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730147770000|2024-10-28 20:36:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730147780000|2024-10-28 20:36:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730147810000|2024-10-28 20:36:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730147850000|2024-10-28 20:37:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730148310000|2024-10-28 20:45:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730148330000|2024-10-28 20:45:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730148370000|2024-10-28 20:46:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730148530000|2024-10-28 20:48:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730148600000|2024-10-28 20:50:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730148720000|2024-10-28 20:52:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730148820000|2024-10-28 20:53:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1730148830000|2024-10-28 20:53:50|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1730148950000|2024-10-28 20:55:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730148960000|2024-10-28 20:56:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730148980000|2024-10-28 20:56:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730148990000|2024-10-28 20:56:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730149000000|2024-10-28 20:56:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730149030000|2024-10-28 20:57:10|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1730149040000|2024-10-28 20:57:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730149050000|2024-10-28 20:57:30|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730149060000|2024-10-28 20:57:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730149130000|2024-10-28 20:58:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730149190000|2024-10-28 20:59:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730149350000|2024-10-28 21:02:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730149400000|2024-10-28 21:03:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730149410000|2024-10-28 21:03:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1730149450000|2024-10-28 21:04:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1730149470000|2024-10-28 21:04:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730149910000|2024-10-28 21:11:50|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730149920000|2024-10-28 21:12:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730150060000|2024-10-28 21:14:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730150070000|2024-10-28 21:14:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1730150080000|2024-10-28 21:14:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|11
1730150090000|2024-10-28 21:14:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1730150100000|2024-10-28 21:15:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730150210000|2024-10-28 21:16:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730150220000|2024-10-28 21:17:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730150230000|2024-10-28 21:17:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1730150240000|2024-10-28 21:17:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730150250000|2024-10-28 21:17:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1730150260000|2024-10-28 21:17:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1730150350000|2024-10-28 21:19:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730150690000|2024-10-28 21:24:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730150700000|2024-10-28 21:25:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730150730000|2024-10-28 21:25:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730150740000|2024-10-28 21:25:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730150750000|2024-10-28 21:25:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730150760000|2024-10-28 21:26:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730150770000|2024-10-28 21:26:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730150790000|2024-10-28 21:26:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730150800000|2024-10-28 21:26:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1730150810000|2024-10-28 21:26:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730150870000|2024-10-28 21:27:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730150900000|2024-10-28 21:28:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1730151100000|2024-10-28 21:31:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730151110000|2024-10-28 21:31:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1730151120000|2024-10-28 21:32:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730151250000|2024-10-28 21:34:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1730151260000|2024-10-28 21:34:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730151290000|2024-10-28 21:34:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1730151300000|2024-10-28 21:35:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1730151310000|2024-10-28 21:35:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1730151360000|2024-10-28 21:36:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1730151370000|2024-10-28 21:36:10|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|10
1730151380000|2024-10-28 21:36:20|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1730151390000|2024-10-28 21:36:30|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730151540000|2024-10-28 21:39:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730151550000|2024-10-28 21:39:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730151560000|2024-10-28 21:39:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1730151570000|2024-10-28 21:39:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1730151580000|2024-10-28 21:39:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1730151590000|2024-10-28 21:39:50|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730151600000|2024-10-28 21:40:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|8
1730151610000|2024-10-28 21:40:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730151630000|2024-10-28 21:40:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730151640000|2024-10-28 21:40:40|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1730151660000|2024-10-28 21:41:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730151670000|2024-10-28 21:41:10|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1730151680000|2024-10-28 21:41:20|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1730151690000|2024-10-28 21:41:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1730151700000|2024-10-28 21:41:40|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|9
1730151740000|2024-10-28 21:42:20|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730151750000|2024-10-28 21:42:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730151810000|2024-10-28 21:43:30|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730151820000|2024-10-28 21:43:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730151830000|2024-10-28 21:43:50|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|3
1730152550000|2024-10-28 21:55:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730152610000|2024-10-28 21:56:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730152850000|2024-10-28 22:00:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730153050000|2024-10-28 22:04:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730153090000|2024-10-28 22:04:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730153230000|2024-10-28 22:07:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730153300000|2024-10-28 22:08:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1730153340000|2024-10-28 22:09:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730153370000|2024-10-28 22:09:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730153410000|2024-10-28 22:10:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730153420000|2024-10-28 22:10:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730153470000|2024-10-28 22:11:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730153480000|2024-10-28 22:11:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730153490000|2024-10-28 22:11:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730153520000|2024-10-28 22:12:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730153530000|2024-10-28 22:12:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730153670000|2024-10-28 22:14:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730153690000|2024-10-28 22:14:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730153700000|2024-10-28 22:15:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730153870000|2024-10-28 22:17:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730153880000|2024-10-28 22:18:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1730153940000|2024-10-28 22:19:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730153950000|2024-10-28 22:19:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1730153960000|2024-10-28 22:19:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730153970000|2024-10-28 22:19:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730153990000|2024-10-28 22:19:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1730154060000|2024-10-28 22:21:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730154080000|2024-10-28 22:21:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730154090000|2024-10-28 22:21:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730154120000|2024-10-28 22:22:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730154130000|2024-10-28 22:22:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730154140000|2024-10-28 22:22:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730154150000|2024-10-28 22:22:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730154180000|2024-10-28 22:23:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730154190000|2024-10-28 22:23:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730154230000|2024-10-28 22:23:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730154250000|2024-10-28 22:24:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730154270000|2024-10-28 22:24:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730154430000|2024-10-28 22:27:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730154440000|2024-10-28 22:27:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730154530000|2024-10-28 22:28:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730154630000|2024-10-28 22:30:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730154660000|2024-10-28 22:31:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730154730000|2024-10-28 22:32:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730154900000|2024-10-28 22:35:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730154970000|2024-10-28 22:36:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730155090000|2024-10-28 22:38:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730155100000|2024-10-28 22:38:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730155120000|2024-10-28 22:38:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1730155210000|2024-10-28 22:40:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730155330000|2024-10-28 22:42:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730155350000|2024-10-28 22:42:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730155390000|2024-10-28 22:43:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730155560000|2024-10-28 22:46:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730155660000|2024-10-28 22:47:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1730155680000|2024-10-28 22:48:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730156040000|2024-10-28 22:54:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730156180000|2024-10-28 22:56:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730156410000|2024-10-28 23:00:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730156500000|2024-10-28 23:01:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730156510000|2024-10-28 23:01:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730156530000|2024-10-28 23:02:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730156590000|2024-10-28 23:03:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730156740000|2024-10-28 23:05:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1730156770000|2024-10-28 23:06:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730156780000|2024-10-28 23:06:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730156870000|2024-10-28 23:07:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730156880000|2024-10-28 23:08:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730157110000|2024-10-28 23:11:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1730157120000|2024-10-28 23:12:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|12
1730157130000|2024-10-28 23:12:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1730157180000|2024-10-28 23:13:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|12
1730157190000|2024-10-28 23:13:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1730157210000|2024-10-28 23:13:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730157310000|2024-10-28 23:15:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730157430000|2024-10-28 23:17:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730157470000|2024-10-28 23:17:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730157590000|2024-10-28 23:19:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730157600000|2024-10-28 23:20:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730157610000|2024-10-28 23:20:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1730157730000|2024-10-28 23:22:10|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1730157740000|2024-10-28 23:22:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730157750000|2024-10-28 23:22:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730158140000|2024-10-28 23:29:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730158200000|2024-10-28 23:30:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730158380000|2024-10-28 23:33:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730158560000|2024-10-28 23:36:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730158590000|2024-10-28 23:36:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730158600000|2024-10-28 23:36:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730158700000|2024-10-28 23:38:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730158710000|2024-10-28 23:38:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730158720000|2024-10-28 23:38:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730159020000|2024-10-28 23:43:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730159170000|2024-10-28 23:46:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730159690000|2024-10-28 23:54:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730159710000|2024-10-28 23:55:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730160050000|2024-10-29 00:00:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730160480000|2024-10-29 00:08:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730160570000|2024-10-29 00:09:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730160810000|2024-10-29 00:13:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730160990000|2024-10-29 00:16:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730161040000|2024-10-29 00:17:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730161090000|2024-10-29 00:18:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730161180000|2024-10-29 00:19:40|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1730161320000|2024-10-29 00:22:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730161580000|2024-10-29 00:26:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730161590000|2024-10-29 00:26:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730161920000|2024-10-29 00:32:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730162070000|2024-10-29 00:34:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730162190000|2024-10-29 00:36:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730162230000|2024-10-29 00:37:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1730162480000|2024-10-29 00:41:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730162590000|2024-10-29 00:43:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730162690000|2024-10-29 00:44:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730162740000|2024-10-29 00:45:40|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1730162760000|2024-10-29 00:46:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730163050000|2024-10-29 00:50:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730163080000|2024-10-29 00:51:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730163150000|2024-10-29 00:52:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730163350000|2024-10-29 00:55:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1730163450000|2024-10-29 00:57:30|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1730163690000|2024-10-29 01:01:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730163720000|2024-10-29 01:02:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730163770000|2024-10-29 01:02:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730163890000|2024-10-29 01:04:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730164060000|2024-10-29 01:07:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730164510000|2024-10-29 01:15:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730164520000|2024-10-29 01:15:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730164860000|2024-10-29 01:21:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1730164900000|2024-10-29 01:21:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730164910000|2024-10-29 01:21:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1730165050000|2024-10-29 01:24:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730165080000|2024-10-29 01:24:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730165120000|2024-10-29 01:25:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1730165190000|2024-10-29 01:26:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730165370000|2024-10-29 01:29:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730165380000|2024-10-29 01:29:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730165450000|2024-10-29 01:30:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730165460000|2024-10-29 01:31:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730165490000|2024-10-29 01:31:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730165540000|2024-10-29 01:32:20|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1730165610000|2024-10-29 01:33:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730165620000|2024-10-29 01:33:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730165670000|2024-10-29 01:34:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730165810000|2024-10-29 01:36:50|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1730165900000|2024-10-29 01:38:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1730165920000|2024-10-29 01:38:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730165930000|2024-10-29 01:38:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1730165940000|2024-10-29 01:39:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1730165950000|2024-10-29 01:39:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|17
1730165970000|2024-10-29 01:39:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730166110000|2024-10-29 01:41:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1730166120000|2024-10-29 01:42:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1730166130000|2024-10-29 01:42:10|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1730166450000|2024-10-29 01:47:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730166470000|2024-10-29 01:47:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730166490000|2024-10-29 01:48:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1730166540000|2024-10-29 01:49:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|7
1730166550000|2024-10-29 01:49:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1730166610000|2024-10-29 01:50:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730166630000|2024-10-29 01:50:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|14
1730166640000|2024-10-29 01:50:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1730166650000|2024-10-29 01:50:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|16
1730166660000|2024-10-29 01:51:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1730166670000|2024-10-29 01:51:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|15
1730166680000|2024-10-29 01:51:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730166750000|2024-10-29 01:52:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730166800000|2024-10-29 01:53:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730166820000|2024-10-29 01:53:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1730166980000|2024-10-29 01:56:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1730167030000|2024-10-29 01:57:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730167050000|2024-10-29 01:57:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730167060000|2024-10-29 01:57:40|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1730167200000|2024-10-29 02:00:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1730167250000|2024-10-29 02:00:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1730167260000|2024-10-29 02:01:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1730167270000|2024-10-29 02:01:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1730167290000|2024-10-29 02:01:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730167300000|2024-10-29 02:01:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730167310000|2024-10-29 02:01:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730167410000|2024-10-29 02:03:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730167420000|2024-10-29 02:03:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730167580000|2024-10-29 02:06:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1730167630000|2024-10-29 02:07:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730167740000|2024-10-29 02:09:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730167770000|2024-10-29 02:09:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730167800000|2024-10-29 02:10:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730167850000|2024-10-29 02:10:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1730167880000|2024-10-29 02:11:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730168120000|2024-10-29 02:15:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730168130000|2024-10-29 02:15:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730168160000|2024-10-29 02:16:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730168210000|2024-10-29 02:16:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730168250000|2024-10-29 02:17:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1730168300000|2024-10-29 02:18:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730168310000|2024-10-29 02:18:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730168320000|2024-10-29 02:18:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730168340000|2024-10-29 02:19:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730168390000|2024-10-29 02:19:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730168490000|2024-10-29 02:21:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730168500000|2024-10-29 02:21:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730168520000|2024-10-29 02:22:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1730168720000|2024-10-29 02:25:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730168730000|2024-10-29 02:25:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730168800000|2024-10-29 02:26:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730168810000|2024-10-29 02:26:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730168820000|2024-10-29 02:27:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730168950000|2024-10-29 02:29:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730169000000|2024-10-29 02:30:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1730169010000|2024-10-29 02:30:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1730169100000|2024-10-29 02:31:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730169150000|2024-10-29 02:32:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730169160000|2024-10-29 02:32:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730169170000|2024-10-29 02:32:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1730169210000|2024-10-29 02:33:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730169220000|2024-10-29 02:33:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730169230000|2024-10-29 02:33:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1730169250000|2024-10-29 02:34:10|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|3
1730169270000|2024-10-29 02:34:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730169530000|2024-10-29 02:38:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730169540000|2024-10-29 02:39:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730169970000|2024-10-29 02:46:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730170080000|2024-10-29 02:48:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730170090000|2024-10-29 02:48:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1730170190000|2024-10-29 02:49:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730170250000|2024-10-29 02:50:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730170260000|2024-10-29 02:51:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730170460000|2024-10-29 02:54:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1730170470000|2024-10-29 02:54:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1730170510000|2024-10-29 02:55:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730170520000|2024-10-29 02:55:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730170530000|2024-10-29 02:55:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730170540000|2024-10-29 02:55:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1730170550000|2024-10-29 02:55:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730170800000|2024-10-29 03:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730170830000|2024-10-29 03:00:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730170950000|2024-10-29 03:02:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730170990000|2024-10-29 03:03:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730171380000|2024-10-29 03:09:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730171560000|2024-10-29 03:12:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730171880000|2024-10-29 03:18:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730172000000|2024-10-29 03:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730172010000|2024-10-29 03:20:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730172070000|2024-10-29 03:21:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730172180000|2024-10-29 03:23:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730172270000|2024-10-29 03:24:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730172370000|2024-10-29 03:26:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730172690000|2024-10-29 03:31:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730172740000|2024-10-29 03:32:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1730172760000|2024-10-29 03:32:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730172810000|2024-10-29 03:33:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730172870000|2024-10-29 03:34:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730172990000|2024-10-29 03:36:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730173010000|2024-10-29 03:36:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730173190000|2024-10-29 03:39:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730173470000|2024-10-29 03:44:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730173580000|2024-10-29 03:46:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730173600000|2024-10-29 03:46:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730173760000|2024-10-29 03:49:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730173780000|2024-10-29 03:49:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730173820000|2024-10-29 03:50:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730174240000|2024-10-29 03:57:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730174250000|2024-10-29 03:57:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730174280000|2024-10-29 03:58:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730174340000|2024-10-29 03:59:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730174400000|2024-10-29 04:00:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730174540000|2024-10-29 04:02:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730174800000|2024-10-29 04:06:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1730174860000|2024-10-29 04:07:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730175260000|2024-10-29 04:14:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730175360000|2024-10-29 04:16:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730175730000|2024-10-29 04:22:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730175890000|2024-10-29 04:24:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730176270000|2024-10-29 04:31:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730176430000|2024-10-29 04:33:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730176440000|2024-10-29 04:34:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1730176450000|2024-10-29 04:34:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1730176550000|2024-10-29 04:35:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730176560000|2024-10-29 04:36:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730176770000|2024-10-29 04:39:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730177000000|2024-10-29 04:43:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730177580000|2024-10-29 04:53:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730177610000|2024-10-29 04:53:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730177620000|2024-10-29 04:53:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1730177630000|2024-10-29 04:53:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1730177640000|2024-10-29 04:54:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730177740000|2024-10-29 04:55:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730177780000|2024-10-29 04:56:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1730177790000|2024-10-29 04:56:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1730177840000|2024-10-29 04:57:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730178040000|2024-10-29 05:00:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730178270000|2024-10-29 05:04:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730179020000|2024-10-29 05:17:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730179070000|2024-10-29 05:17:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730179250000|2024-10-29 05:20:50|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1730179260000|2024-10-29 05:21:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730179270000|2024-10-29 05:21:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730179280000|2024-10-29 05:21:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730179290000|2024-10-29 05:21:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730179340000|2024-10-29 05:22:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730179410000|2024-10-29 05:23:30|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1730179650000|2024-10-29 05:27:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730179800000|2024-10-29 05:30:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730179830000|2024-10-29 05:30:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1730179870000|2024-10-29 05:31:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730180070000|2024-10-29 05:34:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730180160000|2024-10-29 05:36:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730180180000|2024-10-29 05:36:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730180190000|2024-10-29 05:36:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730180200000|2024-10-29 05:36:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730180260000|2024-10-29 05:37:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730180470000|2024-10-29 05:41:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730180700000|2024-10-29 05:45:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730180810000|2024-10-29 05:46:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1730180820000|2024-10-29 05:47:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730181000000|2024-10-29 05:50:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730181020000|2024-10-29 05:50:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730181040000|2024-10-29 05:50:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730181050000|2024-10-29 05:50:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730181060000|2024-10-29 05:51:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730181150000|2024-10-29 05:52:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730181410000|2024-10-29 05:56:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730181420000|2024-10-29 05:57:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730181550000|2024-10-29 05:59:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730181570000|2024-10-29 05:59:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730181580000|2024-10-29 05:59:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730181630000|2024-10-29 06:00:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730181670000|2024-10-29 06:01:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730181680000|2024-10-29 06:01:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730181690000|2024-10-29 06:01:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730181770000|2024-10-29 06:02:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1730181780000|2024-10-29 06:03:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1730181790000|2024-10-29 06:03:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1730182010000|2024-10-29 06:06:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730182220000|2024-10-29 06:10:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730182270000|2024-10-29 06:11:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730182280000|2024-10-29 06:11:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730182290000|2024-10-29 06:11:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1730182340000|2024-10-29 06:12:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730182350000|2024-10-29 06:12:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730182740000|2024-10-29 06:19:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730183240000|2024-10-29 06:27:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1730183300000|2024-10-29 06:28:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730183310000|2024-10-29 06:28:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730184000000|2024-10-29 06:40:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730184010000|2024-10-29 06:40:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|10
1730184020000|2024-10-29 06:40:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1730184050000|2024-10-29 06:40:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730184340000|2024-10-29 06:45:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730184420000|2024-10-29 06:47:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730184430000|2024-10-29 06:47:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|13
1730184440000|2024-10-29 06:47:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1730184450000|2024-10-29 06:47:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730184500000|2024-10-29 06:48:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730184680000|2024-10-29 06:51:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1730184690000|2024-10-29 06:51:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1730184700000|2024-10-29 06:51:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730184710000|2024-10-29 06:51:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1730184740000|2024-10-29 06:52:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730184850000|2024-10-29 06:54:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730185110000|2024-10-29 06:58:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|8
1730185130000|2024-10-29 06:58:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730185140000|2024-10-29 06:59:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730185150000|2024-10-29 06:59:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730185890000|2024-10-29 07:11:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1730186070000|2024-10-29 07:14:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1730186080000|2024-10-29 07:14:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730186100000|2024-10-29 07:15:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1730186110000|2024-10-29 07:15:10|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1730186130000|2024-10-29 07:15:30|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1730186140000|2024-10-29 07:15:40|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|9
1730186150000|2024-10-29 07:15:50|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1730186700000|2024-10-29 07:25:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730186820000|2024-10-29 07:27:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730186840000|2024-10-29 07:27:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1730186850000|2024-10-29 07:27:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730186860000|2024-10-29 07:27:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1730186870000|2024-10-29 07:27:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730187040000|2024-10-29 07:30:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730187350000|2024-10-29 07:35:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730187360000|2024-10-29 07:36:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730187370000|2024-10-29 07:36:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730187390000|2024-10-29 07:36:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730187400000|2024-10-29 07:36:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730187430000|2024-10-29 07:37:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730187440000|2024-10-29 07:37:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730187530000|2024-10-29 07:38:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730187570000|2024-10-29 07:39:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730187600000|2024-10-29 07:40:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730187650000|2024-10-29 07:40:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730187730000|2024-10-29 07:42:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730188040000|2024-10-29 07:47:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730188130000|2024-10-29 07:48:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730188530000|2024-10-29 07:55:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730188720000|2024-10-29 07:58:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730188770000|2024-10-29 07:59:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730188850000|2024-10-29 08:00:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730188860000|2024-10-29 08:01:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730188890000|2024-10-29 08:01:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730188900000|2024-10-29 08:01:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730188990000|2024-10-29 08:03:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730189020000|2024-10-29 08:03:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730189440000|2024-10-29 08:10:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730189450000|2024-10-29 08:10:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730189890000|2024-10-29 08:18:10|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1730190000000|2024-10-29 08:20:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730190010000|2024-10-29 08:20:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730190020000|2024-10-29 08:20:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730190200000|2024-10-29 08:23:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1730190210000|2024-10-29 08:23:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730190260000|2024-10-29 08:24:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730190490000|2024-10-29 08:28:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730191210000|2024-10-29 08:40:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730191300000|2024-10-29 08:41:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730191380000|2024-10-29 08:43:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730191390000|2024-10-29 08:43:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1730191400000|2024-10-29 08:43:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1730191490000|2024-10-29 08:44:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730191520000|2024-10-29 08:45:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730191540000|2024-10-29 08:45:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1730191560000|2024-10-29 08:46:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1730191740000|2024-10-29 08:49:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730191780000|2024-10-29 08:49:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730191950000|2024-10-29 08:52:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730191960000|2024-10-29 08:52:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730192080000|2024-10-29 08:54:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730192170000|2024-10-29 08:56:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730192190000|2024-10-29 08:56:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730192410000|2024-10-29 09:00:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730192490000|2024-10-29 09:01:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730192500000|2024-10-29 09:01:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1730192580000|2024-10-29 09:03:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730192590000|2024-10-29 09:03:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1730192690000|2024-10-29 09:04:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730193240000|2024-10-29 09:14:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730193250000|2024-10-29 09:14:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1730193260000|2024-10-29 09:14:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1730193270000|2024-10-29 09:14:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730193330000|2024-10-29 09:15:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730193340000|2024-10-29 09:15:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730193460000|2024-10-29 09:17:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730193530000|2024-10-29 09:18:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730193680000|2024-10-29 09:21:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730193770000|2024-10-29 09:22:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730193910000|2024-10-29 09:25:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730193950000|2024-10-29 09:25:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730193970000|2024-10-29 09:26:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730194110000|2024-10-29 09:28:30|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1730194120000|2024-10-29 09:28:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1730194130000|2024-10-29 09:28:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730194140000|2024-10-29 09:29:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|17
1730194150000|2024-10-29 09:29:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|9
1730194160000|2024-10-29 09:29:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|18
1730194170000|2024-10-29 09:29:30|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|15
1730194210000|2024-10-29 09:30:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730194350000|2024-10-29 09:32:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730194750000|2024-10-29 09:39:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730194760000|2024-10-29 09:39:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730194770000|2024-10-29 09:39:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|8
1730194780000|2024-10-29 09:39:40|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730194900000|2024-10-29 09:41:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730195110000|2024-10-29 09:45:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730195170000|2024-10-29 09:46:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1730195490000|2024-10-29 09:51:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730195520000|2024-10-29 09:52:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730195940000|2024-10-29 09:59:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730196060000|2024-10-29 10:01:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730196080000|2024-10-29 10:01:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730196150000|2024-10-29 10:02:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1730196190000|2024-10-29 10:03:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730196300000|2024-10-29 10:05:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730196570000|2024-10-29 10:09:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730196610000|2024-10-29 10:10:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730196620000|2024-10-29 10:10:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730196900000|2024-10-29 10:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730196910000|2024-10-29 10:15:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730196940000|2024-10-29 10:15:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730196960000|2024-10-29 10:16:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730197150000|2024-10-29 10:19:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730197160000|2024-10-29 10:19:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730197400000|2024-10-29 10:23:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730197410000|2024-10-29 10:23:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1730197420000|2024-10-29 10:23:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730197490000|2024-10-29 10:24:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730197550000|2024-10-29 10:25:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730197650000|2024-10-29 10:27:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730197750000|2024-10-29 10:29:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1730197760000|2024-10-29 10:29:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|12
1730197770000|2024-10-29 10:29:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|14
1730197780000|2024-10-29 10:29:40|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|13
1730197810000|2024-10-29 10:30:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1730197820000|2024-10-29 10:30:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1730197840000|2024-10-29 10:30:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1730197850000|2024-10-29 10:30:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1730197930000|2024-10-29 10:32:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730197940000|2024-10-29 10:32:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730197950000|2024-10-29 10:32:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1730197970000|2024-10-29 10:32:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730198030000|2024-10-29 10:33:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730198070000|2024-10-29 10:34:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1730198110000|2024-10-29 10:35:10|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1730198120000|2024-10-29 10:35:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1730198210000|2024-10-29 10:36:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730198220000|2024-10-29 10:37:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1730198420000|2024-10-29 10:40:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730198440000|2024-10-29 10:40:40|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730198460000|2024-10-29 10:41:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730198470000|2024-10-29 10:41:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1730198570000|2024-10-29 10:42:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730198580000|2024-10-29 10:43:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730198590000|2024-10-29 10:43:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730198600000|2024-10-29 10:43:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730198610000|2024-10-29 10:43:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730198620000|2024-10-29 10:43:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730198640000|2024-10-29 10:44:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730198660000|2024-10-29 10:44:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730198820000|2024-10-29 10:47:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730198830000|2024-10-29 10:47:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730198860000|2024-10-29 10:47:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730199220000|2024-10-29 10:53:40|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1730199270000|2024-10-29 10:54:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730199400000|2024-10-29 10:56:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730199430000|2024-10-29 10:57:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730199580000|2024-10-29 10:59:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730199600000|2024-10-29 11:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730199720000|2024-10-29 11:02:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1730199860000|2024-10-29 11:04:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730199870000|2024-10-29 11:04:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730199930000|2024-10-29 11:05:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730200520000|2024-10-29 11:15:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730200720000|2024-10-29 11:18:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|10
1730200730000|2024-10-29 11:18:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730200740000|2024-10-29 11:19:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730200750000|2024-10-29 11:19:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730200790000|2024-10-29 11:19:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1730200840000|2024-10-29 11:20:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730200850000|2024-10-29 11:20:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730200860000|2024-10-29 11:21:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730200890000|2024-10-29 11:21:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730200900000|2024-10-29 11:21:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730200930000|2024-10-29 11:22:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1730200980000|2024-10-29 11:23:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730201100000|2024-10-29 11:25:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730201200000|2024-10-29 11:26:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730201350000|2024-10-29 11:29:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730201380000|2024-10-29 11:29:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730201470000|2024-10-29 11:31:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730201640000|2024-10-29 11:34:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730201670000|2024-10-29 11:34:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730201770000|2024-10-29 11:36:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730201780000|2024-10-29 11:36:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730201790000|2024-10-29 11:36:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730201800000|2024-10-29 11:36:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730201810000|2024-10-29 11:36:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1730201820000|2024-10-29 11:37:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|14
1730201830000|2024-10-29 11:37:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730201840000|2024-10-29 11:37:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730201960000|2024-10-29 11:39:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730201970000|2024-10-29 11:39:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730202060000|2024-10-29 11:41:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730202070000|2024-10-29 11:41:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730202150000|2024-10-29 11:42:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1730202160000|2024-10-29 11:42:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1730202170000|2024-10-29 11:42:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730202370000|2024-10-29 11:46:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730202440000|2024-10-29 11:47:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730202450000|2024-10-29 11:47:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730203220000|2024-10-29 12:00:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730203260000|2024-10-29 12:01:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730203310000|2024-10-29 12:01:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730203350000|2024-10-29 12:02:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730203900000|2024-10-29 12:11:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730203910000|2024-10-29 12:11:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730204130000|2024-10-29 12:15:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730204440000|2024-10-29 12:20:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730246400000|2024-10-30 00:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730246420000|2024-10-30 00:00:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730246640000|2024-10-30 00:04:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730246690000|2024-10-30 00:04:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730247260000|2024-10-30 00:14:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730247270000|2024-10-30 00:14:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730247480000|2024-10-30 00:18:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730247610000|2024-10-30 00:20:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730247940000|2024-10-30 00:25:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730248000000|2024-10-30 00:26:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730248040000|2024-10-30 00:27:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730248240000|2024-10-30 00:30:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730248250000|2024-10-30 00:30:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730248260000|2024-10-30 00:31:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730248290000|2024-10-30 00:31:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730248530000|2024-10-30 00:35:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730248540000|2024-10-30 00:35:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730248600000|2024-10-30 00:36:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730248620000|2024-10-30 00:37:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730248640000|2024-10-30 00:37:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730248670000|2024-10-30 00:37:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730248680000|2024-10-30 00:38:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730248970000|2024-10-30 00:42:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730249190000|2024-10-30 00:46:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730249300000|2024-10-30 00:48:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730249310000|2024-10-30 00:48:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730249490000|2024-10-30 00:51:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730249600000|2024-10-30 00:53:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730249730000|2024-10-30 00:55:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730249870000|2024-10-30 00:57:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730249880000|2024-10-30 00:58:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730249890000|2024-10-30 00:58:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730249900000|2024-10-30 00:58:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1730249910000|2024-10-30 00:58:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730249920000|2024-10-30 00:58:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730249930000|2024-10-30 00:58:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730249940000|2024-10-30 00:59:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730250120000|2024-10-30 01:02:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730250230000|2024-10-30 01:03:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730250330000|2024-10-30 01:05:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730250340000|2024-10-30 01:05:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730250350000|2024-10-30 01:05:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730250500000|2024-10-30 01:08:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730250580000|2024-10-30 01:09:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730250640000|2024-10-30 01:10:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730250660000|2024-10-30 01:11:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730250700000|2024-10-30 01:11:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730250780000|2024-10-30 01:13:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730250790000|2024-10-30 01:13:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730250910000|2024-10-30 01:15:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730250970000|2024-10-30 01:16:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730251030000|2024-10-30 01:17:10|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730251080000|2024-10-30 01:18:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730251130000|2024-10-30 01:18:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1730251170000|2024-10-30 01:19:30|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730251260000|2024-10-30 01:21:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730251270000|2024-10-30 01:21:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730251280000|2024-10-30 01:21:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730251480000|2024-10-30 01:24:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730251510000|2024-10-30 01:25:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730251520000|2024-10-30 01:25:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730251680000|2024-10-30 01:28:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730251700000|2024-10-30 01:28:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730251870000|2024-10-30 01:31:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730252060000|2024-10-30 01:34:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730252070000|2024-10-30 01:34:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730252160000|2024-10-30 01:36:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730252690000|2024-10-30 01:44:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730252700000|2024-10-30 01:45:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1730252710000|2024-10-30 01:45:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730252850000|2024-10-30 01:47:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730253640000|2024-10-30 02:00:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730253660000|2024-10-30 02:01:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730253840000|2024-10-30 02:04:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730253850000|2024-10-30 02:04:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1730254200000|2024-10-30 02:10:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1730254210000|2024-10-30 02:10:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1730254330000|2024-10-30 02:12:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730254350000|2024-10-30 02:12:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1730254360000|2024-10-30 02:12:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1730254640000|2024-10-30 02:17:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1730254720000|2024-10-30 02:18:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730255220000|2024-10-30 02:27:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730255350000|2024-10-30 02:29:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730255580000|2024-10-30 02:33:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730255730000|2024-10-30 02:35:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730255760000|2024-10-30 02:36:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730255770000|2024-10-30 02:36:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730255800000|2024-10-30 02:36:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730255810000|2024-10-30 02:36:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730255820000|2024-10-30 02:37:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730256020000|2024-10-30 02:40:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1730256030000|2024-10-30 02:40:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1730256100000|2024-10-30 02:41:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730256110000|2024-10-30 02:41:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730256180000|2024-10-30 02:43:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730256270000|2024-10-30 02:44:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730256280000|2024-10-30 02:44:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730256390000|2024-10-30 02:46:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730256680000|2024-10-30 02:51:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730256690000|2024-10-30 02:51:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730256720000|2024-10-30 02:52:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730257020000|2024-10-30 02:57:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730257030000|2024-10-30 02:57:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730257040000|2024-10-30 02:57:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1730257050000|2024-10-30 02:57:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1730257070000|2024-10-30 02:57:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730257590000|2024-10-30 03:06:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730257610000|2024-10-30 03:06:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730257840000|2024-10-30 03:10:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730257890000|2024-10-30 03:11:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730257910000|2024-10-30 03:11:50|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1730257920000|2024-10-30 03:12:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730257930000|2024-10-30 03:12:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730258000000|2024-10-30 03:13:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730258030000|2024-10-30 03:13:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730258040000|2024-10-30 03:14:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730258050000|2024-10-30 03:14:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730258120000|2024-10-30 03:15:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730258130000|2024-10-30 03:15:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730258150000|2024-10-30 03:15:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730258280000|2024-10-30 03:18:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730258290000|2024-10-30 03:18:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730258310000|2024-10-30 03:18:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730258440000|2024-10-30 03:20:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730258450000|2024-10-30 03:20:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730258460000|2024-10-30 03:21:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730258480000|2024-10-30 03:21:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730258490000|2024-10-30 03:21:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730258500000|2024-10-30 03:21:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730258510000|2024-10-30 03:21:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730258520000|2024-10-30 03:22:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730258540000|2024-10-30 03:22:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730258590000|2024-10-30 03:23:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730258660000|2024-10-30 03:24:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730258690000|2024-10-30 03:24:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730258720000|2024-10-30 03:25:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1730258730000|2024-10-30 03:25:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|12
1730258740000|2024-10-30 03:25:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730258760000|2024-10-30 03:26:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730258780000|2024-10-30 03:26:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730258840000|2024-10-30 03:27:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730258860000|2024-10-30 03:27:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730259050000|2024-10-30 03:30:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730259060000|2024-10-30 03:31:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730259070000|2024-10-30 03:31:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730259080000|2024-10-30 03:31:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730259670000|2024-10-30 03:41:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730259680000|2024-10-30 03:41:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730259750000|2024-10-30 03:42:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730259770000|2024-10-30 03:42:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730259830000|2024-10-30 03:43:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730259930000|2024-10-30 03:45:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1730259990000|2024-10-30 03:46:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730260000000|2024-10-30 03:46:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730260030000|2024-10-30 03:47:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730260050000|2024-10-30 03:47:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730260080000|2024-10-30 03:48:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730260100000|2024-10-30 03:48:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730260390000|2024-10-30 03:53:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730260470000|2024-10-30 03:54:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730260480000|2024-10-30 03:54:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730260490000|2024-10-30 03:54:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730260540000|2024-10-30 03:55:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1730260550000|2024-10-30 03:55:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730260560000|2024-10-30 03:56:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1730260620000|2024-10-30 03:57:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730260630000|2024-10-30 03:57:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730260640000|2024-10-30 03:57:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730260660000|2024-10-30 03:57:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730260680000|2024-10-30 03:58:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730260760000|2024-10-30 03:59:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730260970000|2024-10-30 04:02:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730261000000|2024-10-30 04:03:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730261090000|2024-10-30 04:04:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730261180000|2024-10-30 04:06:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730261580000|2024-10-30 04:13:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730261610000|2024-10-30 04:13:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730261640000|2024-10-30 04:14:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730261650000|2024-10-30 04:14:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730261660000|2024-10-30 04:14:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1730261670000|2024-10-30 04:14:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1730261680000|2024-10-30 04:14:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730261930000|2024-10-30 04:18:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1730261940000|2024-10-30 04:19:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730262060000|2024-10-30 04:21:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730262140000|2024-10-30 04:22:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730262180000|2024-10-30 04:23:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730262190000|2024-10-30 04:23:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730262280000|2024-10-30 04:24:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730262290000|2024-10-30 04:24:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|13
1730262300000|2024-10-30 04:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730262310000|2024-10-30 04:25:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|10
1730262320000|2024-10-30 04:25:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1730262330000|2024-10-30 04:25:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1730262390000|2024-10-30 04:26:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730262400000|2024-10-30 04:26:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730262410000|2024-10-30 04:26:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730262430000|2024-10-30 04:27:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1730262450000|2024-10-30 04:27:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730262480000|2024-10-30 04:28:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730262490000|2024-10-30 04:28:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1730262500000|2024-10-30 04:28:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1730262510000|2024-10-30 04:28:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730262550000|2024-10-30 04:29:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730262570000|2024-10-30 04:29:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730262770000|2024-10-30 04:32:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730262820000|2024-10-30 04:33:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730262830000|2024-10-30 04:33:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1730262880000|2024-10-30 04:34:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730262940000|2024-10-30 04:35:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730262950000|2024-10-30 04:35:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730262960000|2024-10-30 04:36:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730262970000|2024-10-30 04:36:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1730262980000|2024-10-30 04:36:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730262990000|2024-10-30 04:36:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1730263910000|2024-10-30 04:51:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730263930000|2024-10-30 04:52:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730264050000|2024-10-30 04:54:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730264060000|2024-10-30 04:54:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1730264200000|2024-10-30 04:56:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|10
1730264220000|2024-10-30 04:57:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730264250000|2024-10-30 04:57:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730264260000|2024-10-30 04:57:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730264270000|2024-10-30 04:57:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730264280000|2024-10-30 04:58:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730264290000|2024-10-30 04:58:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730264620000|2024-10-30 05:03:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730264630000|2024-10-30 05:03:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1730264640000|2024-10-30 05:04:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730265010000|2024-10-30 05:10:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730265100000|2024-10-30 05:11:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730265140000|2024-10-30 05:12:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730265180000|2024-10-30 05:13:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730265220000|2024-10-30 05:13:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730265300000|2024-10-30 05:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730265330000|2024-10-30 05:15:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730265340000|2024-10-30 05:15:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730265350000|2024-10-30 05:15:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1730265390000|2024-10-30 05:16:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1730265510000|2024-10-30 05:18:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730265520000|2024-10-30 05:18:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730265530000|2024-10-30 05:18:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730265540000|2024-10-30 05:19:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730265560000|2024-10-30 05:19:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730265660000|2024-10-30 05:21:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730265680000|2024-10-30 05:21:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730265690000|2024-10-30 05:21:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730265750000|2024-10-30 05:22:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730265910000|2024-10-30 05:25:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730265920000|2024-10-30 05:25:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730267160000|2024-10-30 05:46:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730267280000|2024-10-30 05:48:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730267330000|2024-10-30 05:48:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730267360000|2024-10-30 05:49:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730267600000|2024-10-30 05:53:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1730268000000|2024-10-30 06:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730268340000|2024-10-30 06:05:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730268550000|2024-10-30 06:09:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730268610000|2024-10-30 06:10:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730268700000|2024-10-30 06:11:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730268740000|2024-10-30 06:12:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730269090000|2024-10-30 06:18:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1730269100000|2024-10-30 06:18:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730269130000|2024-10-30 06:18:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730269210000|2024-10-30 06:20:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730269310000|2024-10-30 06:21:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730269420000|2024-10-30 06:23:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730269440000|2024-10-30 06:24:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730269460000|2024-10-30 06:24:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730269470000|2024-10-30 06:24:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730269920000|2024-10-30 06:32:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730270130000|2024-10-30 06:35:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730270260000|2024-10-30 06:37:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1730270310000|2024-10-30 06:38:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730270470000|2024-10-30 06:41:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730270530000|2024-10-30 06:42:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730270560000|2024-10-30 06:42:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730271120000|2024-10-30 06:52:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730271180000|2024-10-30 06:53:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1730271190000|2024-10-30 06:53:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730271560000|2024-10-30 06:59:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730271580000|2024-10-30 06:59:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730271590000|2024-10-30 06:59:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730271600000|2024-10-30 07:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730271620000|2024-10-30 07:00:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730271640000|2024-10-30 07:00:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730271700000|2024-10-30 07:01:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730271910000|2024-10-30 07:05:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730271930000|2024-10-30 07:05:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1730271960000|2024-10-30 07:06:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730272160000|2024-10-30 07:09:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730272170000|2024-10-30 07:09:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1730272180000|2024-10-30 07:09:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|10
1730272190000|2024-10-30 07:09:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730272200000|2024-10-30 07:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730272220000|2024-10-30 07:10:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730272230000|2024-10-30 07:10:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1730272280000|2024-10-30 07:11:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|14
1730272290000|2024-10-30 07:11:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730272510000|2024-10-30 07:15:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730272520000|2024-10-30 07:15:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730272550000|2024-10-30 07:15:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730272560000|2024-10-30 07:16:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730272590000|2024-10-30 07:16:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730273230000|2024-10-30 07:27:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730273240000|2024-10-30 07:27:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730273250000|2024-10-30 07:27:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730273740000|2024-10-30 07:35:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730273970000|2024-10-30 07:39:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730273980000|2024-10-30 07:39:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730274110000|2024-10-30 07:41:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1730274130000|2024-10-30 07:42:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730274240000|2024-10-30 07:44:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730274250000|2024-10-30 07:44:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1730274260000|2024-10-30 07:44:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1730274410000|2024-10-30 07:46:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730274590000|2024-10-30 07:49:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730274610000|2024-10-30 07:50:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730274740000|2024-10-30 07:52:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1730275190000|2024-10-30 07:59:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730275200000|2024-10-30 08:00:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730275310000|2024-10-30 08:01:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1730275340000|2024-10-30 08:02:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730275360000|2024-10-30 08:02:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|16
1730275370000|2024-10-30 08:02:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|7
1730275380000|2024-10-30 08:03:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730275760000|2024-10-30 08:09:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730275900000|2024-10-30 08:11:40|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730275910000|2024-10-30 08:11:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1730275920000|2024-10-30 08:12:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730276000000|2024-10-30 08:13:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730276110000|2024-10-30 08:15:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1730276380000|2024-10-30 08:19:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730276420000|2024-10-30 08:20:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730276620000|2024-10-30 08:23:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730276650000|2024-10-30 08:24:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730276700000|2024-10-30 08:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730276830000|2024-10-30 08:27:10|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1730276850000|2024-10-30 08:27:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1730276860000|2024-10-30 08:27:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|13
1730276870000|2024-10-30 08:27:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|9
1730276880000|2024-10-30 08:28:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1730276890000|2024-10-30 08:28:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1730276900000|2024-10-30 08:28:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1730276910000|2024-10-30 08:28:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1730276990000|2024-10-30 08:29:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1730277310000|2024-10-30 08:35:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730277600000|2024-10-30 08:40:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730277620000|2024-10-30 08:40:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730277630000|2024-10-30 08:40:30|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1730277730000|2024-10-30 08:42:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730277740000|2024-10-30 08:42:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1730277760000|2024-10-30 08:42:40|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1730277950000|2024-10-30 08:45:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730278030000|2024-10-30 08:47:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730278040000|2024-10-30 08:47:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730278360000|2024-10-30 08:52:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730278380000|2024-10-30 08:53:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730278430000|2024-10-30 08:53:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730278500000|2024-10-30 08:55:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730278620000|2024-10-30 08:57:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730278660000|2024-10-30 08:57:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730278750000|2024-10-30 08:59:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730278760000|2024-10-30 08:59:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730278770000|2024-10-30 08:59:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730278800000|2024-10-30 09:00:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730278810000|2024-10-30 09:00:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730278830000|2024-10-30 09:00:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730279010000|2024-10-30 09:03:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730279030000|2024-10-30 09:03:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730279370000|2024-10-30 09:09:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730279570000|2024-10-30 09:12:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730279860000|2024-10-30 09:17:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1730279870000|2024-10-30 09:17:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1730280100000|2024-10-30 09:21:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730280140000|2024-10-30 09:22:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730280150000|2024-10-30 09:22:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730280410000|2024-10-30 09:26:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730280740000|2024-10-30 09:32:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730280950000|2024-10-30 09:35:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730281180000|2024-10-30 09:39:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730281190000|2024-10-30 09:39:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730281340000|2024-10-30 09:42:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730281750000|2024-10-30 09:49:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730281810000|2024-10-30 09:50:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730282340000|2024-10-30 09:59:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730282360000|2024-10-30 09:59:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730282420000|2024-10-30 10:00:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1730282510000|2024-10-30 10:01:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730282720000|2024-10-30 10:05:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730282740000|2024-10-30 10:05:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730282750000|2024-10-30 10:05:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730282760000|2024-10-30 10:06:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730282940000|2024-10-30 10:09:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1730282970000|2024-10-30 10:09:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730282980000|2024-10-30 10:09:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1730283020000|2024-10-30 10:10:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730283160000|2024-10-30 10:12:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730283170000|2024-10-30 10:12:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730283240000|2024-10-30 10:14:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730283400000|2024-10-30 10:16:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730283690000|2024-10-30 10:21:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730283750000|2024-10-30 10:22:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730284440000|2024-10-30 10:34:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730284590000|2024-10-30 10:36:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730284610000|2024-10-30 10:36:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730284620000|2024-10-30 10:37:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730284630000|2024-10-30 10:37:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1730284650000|2024-10-30 10:37:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730285090000|2024-10-30 10:44:50|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1730285100000|2024-10-30 10:45:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730285180000|2024-10-30 10:46:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1730285210000|2024-10-30 10:46:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730285290000|2024-10-30 10:48:10|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1730285300000|2024-10-30 10:48:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1730285310000|2024-10-30 10:48:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730285370000|2024-10-30 10:49:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730285430000|2024-10-30 10:50:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730285440000|2024-10-30 10:50:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730285450000|2024-10-30 10:50:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1730285460000|2024-10-30 10:51:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730285480000|2024-10-30 10:51:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1730285490000|2024-10-30 10:51:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1730285510000|2024-10-30 10:51:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730285980000|2024-10-30 10:59:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730285990000|2024-10-30 10:59:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730286140000|2024-10-30 11:02:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1730286150000|2024-10-30 11:02:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730286180000|2024-10-30 11:03:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1730286190000|2024-10-30 11:03:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1730286200000|2024-10-30 11:03:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1730286260000|2024-10-30 11:04:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730286320000|2024-10-30 11:05:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1730286330000|2024-10-30 11:05:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1730286860000|2024-10-30 11:14:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1730286960000|2024-10-30 11:16:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730286990000|2024-10-30 11:16:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730287000000|2024-10-30 11:16:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730287150000|2024-10-30 11:19:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1730287160000|2024-10-30 11:19:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730287170000|2024-10-30 11:19:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730287340000|2024-10-30 11:22:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730287510000|2024-10-30 11:25:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730287520000|2024-10-30 11:25:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730287530000|2024-10-30 11:25:30|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1730287600000|2024-10-30 11:26:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730287950000|2024-10-30 11:32:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730287980000|2024-10-30 11:33:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730288120000|2024-10-30 11:35:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1730288130000|2024-10-30 11:35:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1730288230000|2024-10-30 11:37:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730288280000|2024-10-30 11:38:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1730288530000|2024-10-30 11:42:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730288640000|2024-10-30 11:44:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730288650000|2024-10-30 11:44:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730288660000|2024-10-30 11:44:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1730288670000|2024-10-30 11:44:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730288680000|2024-10-30 11:44:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730288700000|2024-10-30 11:45:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1730288710000|2024-10-30 11:45:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1730288750000|2024-10-30 11:45:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730289090000|2024-10-30 11:51:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730289330000|2024-10-30 11:55:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|12
1730289340000|2024-10-30 11:55:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|10
1730289350000|2024-10-30 11:55:50|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|9
1730289360000|2024-10-30 11:56:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|12
1730289370000|2024-10-30 11:56:10|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1730289490000|2024-10-30 11:58:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1730289600000|2024-10-30 12:00:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730289770000|2024-10-30 12:02:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730289860000|2024-10-30 12:04:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730289890000|2024-10-30 12:04:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730289900000|2024-10-30 12:05:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730289910000|2024-10-30 12:05:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730289970000|2024-10-30 12:06:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730289980000|2024-10-30 12:06:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730290050000|2024-10-30 12:07:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730290060000|2024-10-30 12:07:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1730290070000|2024-10-30 12:07:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730290150000|2024-10-30 12:09:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730290270000|2024-10-30 12:11:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730290360000|2024-10-30 12:12:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730290450000|2024-10-30 12:14:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1730290530000|2024-10-30 12:15:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730290540000|2024-10-30 12:15:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1730290550000|2024-10-30 12:15:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730290570000|2024-10-30 12:16:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1730290590000|2024-10-30 12:16:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730290600000|2024-10-30 12:16:40|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1730290610000|2024-10-30 12:16:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1730290620000|2024-10-30 12:17:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1730290630000|2024-10-30 12:17:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1730290640000|2024-10-30 12:17:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730290660000|2024-10-30 12:17:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1730290670000|2024-10-30 12:17:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1730290680000|2024-10-30 12:18:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1730290700000|2024-10-30 12:18:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730290710000|2024-10-30 12:18:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1730290720000|2024-10-30 12:18:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730290730000|2024-10-30 12:18:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1730290750000|2024-10-30 12:19:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1730290770000|2024-10-30 12:19:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730290780000|2024-10-30 12:19:40|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1730290820000|2024-10-30 12:20:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1730290830000|2024-10-30 12:20:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730290940000|2024-10-30 12:22:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730291130000|2024-10-30 12:25:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|10
1730291140000|2024-10-30 12:25:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730291150000|2024-10-30 12:25:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1730291160000|2024-10-30 12:26:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|18
1730291170000|2024-10-30 12:26:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1730291200000|2024-10-30 12:26:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730291260000|2024-10-30 12:27:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730291270000|2024-10-30 12:27:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1730291310000|2024-10-30 12:28:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730291330000|2024-10-30 12:28:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730291350000|2024-10-30 12:29:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730291360000|2024-10-30 12:29:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730291370000|2024-10-30 12:29:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730291380000|2024-10-30 12:29:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730291410000|2024-10-30 12:30:10|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1730291440000|2024-10-30 12:30:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1730291450000|2024-10-30 12:30:50|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730291480000|2024-10-30 12:31:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730291590000|2024-10-30 12:33:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730291600000|2024-10-30 12:33:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730291610000|2024-10-30 12:33:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1730291620000|2024-10-30 12:33:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730291810000|2024-10-30 12:36:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730291820000|2024-10-30 12:37:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730291870000|2024-10-30 12:37:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730292070000|2024-10-30 12:41:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730292090000|2024-10-30 12:41:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730292730000|2024-10-30 12:52:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730292980000|2024-10-30 12:56:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730292990000|2024-10-30 12:56:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730293080000|2024-10-30 12:58:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730293140000|2024-10-30 12:59:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730293240000|2024-10-30 13:00:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730293260000|2024-10-30 13:01:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730293390000|2024-10-30 13:03:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730293420000|2024-10-30 13:03:40|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730293470000|2024-10-30 13:04:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1730293500000|2024-10-30 13:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730293510000|2024-10-30 13:05:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730293530000|2024-10-30 13:05:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730293540000|2024-10-30 13:05:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1730293550000|2024-10-30 13:05:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|15
1730293560000|2024-10-30 13:06:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730293580000|2024-10-30 13:06:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1730293590000|2024-10-30 13:06:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1730293600000|2024-10-30 13:06:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|11
1730293610000|2024-10-30 13:06:50|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1730293640000|2024-10-30 13:07:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730293660000|2024-10-30 13:07:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730293680000|2024-10-30 13:08:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730293690000|2024-10-30 13:08:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730293750000|2024-10-30 13:09:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730293760000|2024-10-30 13:09:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730293780000|2024-10-30 13:09:40|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1730293810000|2024-10-30 13:10:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730293820000|2024-10-30 13:10:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730293830000|2024-10-30 13:10:30|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1730293840000|2024-10-30 13:10:40|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1730293850000|2024-10-30 13:10:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730293860000|2024-10-30 13:11:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730293970000|2024-10-30 13:12:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730293990000|2024-10-30 13:13:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730294000000|2024-10-30 13:13:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730294010000|2024-10-30 13:13:30|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730294020000|2024-10-30 13:13:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1730294040000|2024-10-30 13:14:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730294160000|2024-10-30 13:16:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730294170000|2024-10-30 13:16:10|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1730294180000|2024-10-30 13:16:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730294390000|2024-10-30 13:19:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730294410000|2024-10-30 13:20:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1730294420000|2024-10-30 13:20:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730294570000|2024-10-30 13:22:50|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1730294580000|2024-10-30 13:23:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1730294590000|2024-10-30 13:23:10|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1730294600000|2024-10-30 13:23:20|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730294620000|2024-10-30 13:23:40|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1730294630000|2024-10-30 13:23:50|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1730294640000|2024-10-30 13:24:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1730294650000|2024-10-30 13:24:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730294700000|2024-10-30 13:25:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1730294730000|2024-10-30 13:25:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730294760000|2024-10-30 13:26:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1730294770000|2024-10-30 13:26:10|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1730294840000|2024-10-30 13:27:20|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1730294850000|2024-10-30 13:27:30|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1730294860000|2024-10-30 13:27:40|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1730294870000|2024-10-30 13:27:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730294900000|2024-10-30 13:28:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730294950000|2024-10-30 13:29:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730295010000|2024-10-30 13:30:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730295020000|2024-10-30 13:30:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730295120000|2024-10-30 13:32:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1730295220000|2024-10-30 13:33:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1730295240000|2024-10-30 13:34:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1730295260000|2024-10-30 13:34:20|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1730295270000|2024-10-30 13:34:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1730295280000|2024-10-30 13:34:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1730295300000|2024-10-30 13:35:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730295320000|2024-10-30 13:35:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730295330000|2024-10-30 13:35:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730295380000|2024-10-30 13:36:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730295490000|2024-10-30 13:38:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730295500000|2024-10-30 13:38:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730295650000|2024-10-30 13:40:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730295700000|2024-10-30 13:41:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730295900000|2024-10-30 13:45:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730295950000|2024-10-30 13:45:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730295960000|2024-10-30 13:46:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730296040000|2024-10-30 13:47:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730296080000|2024-10-30 13:48:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730296160000|2024-10-30 13:49:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730296280000|2024-10-30 13:51:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730296320000|2024-10-30 13:52:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730296330000|2024-10-30 13:52:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730296340000|2024-10-30 13:52:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730296490000|2024-10-30 13:54:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730296510000|2024-10-30 13:55:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1730296530000|2024-10-30 13:55:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730296580000|2024-10-30 13:56:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730296590000|2024-10-30 13:56:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1730296640000|2024-10-30 13:57:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730296680000|2024-10-30 13:58:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730296690000|2024-10-30 13:58:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730296710000|2024-10-30 13:58:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730296720000|2024-10-30 13:58:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1730296780000|2024-10-30 13:59:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730296860000|2024-10-30 14:01:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730296960000|2024-10-30 14:02:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730297010000|2024-10-30 14:03:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730297030000|2024-10-30 14:03:50|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730297100000|2024-10-30 14:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730297110000|2024-10-30 14:05:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730297170000|2024-10-30 14:06:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730297390000|2024-10-30 14:09:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730297480000|2024-10-30 14:11:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730297500000|2024-10-30 14:11:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730297530000|2024-10-30 14:12:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730297550000|2024-10-30 14:12:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730297560000|2024-10-30 14:12:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730297590000|2024-10-30 14:13:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730297640000|2024-10-30 14:14:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730297680000|2024-10-30 14:14:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730297690000|2024-10-30 14:14:50|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730297700000|2024-10-30 14:15:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730297710000|2024-10-30 14:15:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730297760000|2024-10-30 14:16:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1730297820000|2024-10-30 14:17:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730297900000|2024-10-30 14:18:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730297910000|2024-10-30 14:18:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1730297970000|2024-10-30 14:19:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730298000000|2024-10-30 14:20:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730298020000|2024-10-30 14:20:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730298080000|2024-10-30 14:21:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730298130000|2024-10-30 14:22:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730298190000|2024-10-30 14:23:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730298210000|2024-10-30 14:23:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1730298220000|2024-10-30 14:23:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|20
1730298260000|2024-10-30 14:24:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730298280000|2024-10-30 14:24:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730298330000|2024-10-30 14:25:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730298350000|2024-10-30 14:25:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730298380000|2024-10-30 14:26:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730298520000|2024-10-30 14:28:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730298550000|2024-10-30 14:29:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730298640000|2024-10-30 14:30:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730298690000|2024-10-30 14:31:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730298790000|2024-10-30 14:33:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730298900000|2024-10-30 14:35:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730298920000|2024-10-30 14:35:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730298960000|2024-10-30 14:36:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1730298970000|2024-10-30 14:36:10|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1730299030000|2024-10-30 14:37:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730299180000|2024-10-30 14:39:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730299240000|2024-10-30 14:40:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|9
1730299250000|2024-10-30 14:40:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730299260000|2024-10-30 14:41:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730299320000|2024-10-30 14:42:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730299330000|2024-10-30 14:42:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1730299340000|2024-10-30 14:42:20|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1730299420000|2024-10-30 14:43:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730299520000|2024-10-30 14:45:20|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730299540000|2024-10-30 14:45:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730299550000|2024-10-30 14:45:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730299560000|2024-10-30 14:46:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1730299570000|2024-10-30 14:46:10|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1730299790000|2024-10-30 14:49:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1730299800000|2024-10-30 14:50:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730299810000|2024-10-30 14:50:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730299820000|2024-10-30 14:50:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1730299860000|2024-10-30 14:51:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730299880000|2024-10-30 14:51:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730299890000|2024-10-30 14:51:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1730299930000|2024-10-30 14:52:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730299980000|2024-10-30 14:53:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730300180000|2024-10-30 14:56:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730300270000|2024-10-30 14:57:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730300350000|2024-10-30 14:59:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730300400000|2024-10-30 15:00:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1730300430000|2024-10-30 15:00:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1730300440000|2024-10-30 15:00:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|9
1730300450000|2024-10-30 15:00:50|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|9
1730300460000|2024-10-30 15:01:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1730300470000|2024-10-30 15:01:10|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1730300490000|2024-10-30 15:01:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730300580000|2024-10-30 15:03:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730300750000|2024-10-30 15:05:50|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1730300760000|2024-10-30 15:06:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1730300910000|2024-10-30 15:08:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730301030000|2024-10-30 15:10:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730301040000|2024-10-30 15:10:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730301130000|2024-10-30 15:12:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730301280000|2024-10-30 15:14:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730301290000|2024-10-30 15:14:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730301300000|2024-10-30 15:15:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730301320000|2024-10-30 15:15:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730301330000|2024-10-30 15:15:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730301360000|2024-10-30 15:16:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730301390000|2024-10-30 15:16:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730301400000|2024-10-30 15:16:40|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730301540000|2024-10-30 15:19:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730301550000|2024-10-30 15:19:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730301570000|2024-10-30 15:19:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730301620000|2024-10-30 15:20:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730301660000|2024-10-30 15:21:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730301670000|2024-10-30 15:21:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730301680000|2024-10-30 15:21:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730301690000|2024-10-30 15:21:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730301720000|2024-10-30 15:22:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730301740000|2024-10-30 15:22:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730301780000|2024-10-30 15:23:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730301850000|2024-10-30 15:24:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730301900000|2024-10-30 15:25:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730301910000|2024-10-30 15:25:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730301950000|2024-10-30 15:25:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730301970000|2024-10-30 15:26:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730302000000|2024-10-30 15:26:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730302010000|2024-10-30 15:26:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730302070000|2024-10-30 15:27:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730302110000|2024-10-30 15:28:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730302210000|2024-10-30 15:30:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730302230000|2024-10-30 15:30:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730302270000|2024-10-30 15:31:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730302410000|2024-10-30 15:33:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730302430000|2024-10-30 15:33:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730302500000|2024-10-30 15:35:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1730302520000|2024-10-30 15:35:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730302530000|2024-10-30 15:35:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730302580000|2024-10-30 15:36:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730302600000|2024-10-30 15:36:40|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1730302610000|2024-10-30 15:36:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730302630000|2024-10-30 15:37:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730302770000|2024-10-30 15:39:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730302870000|2024-10-30 15:41:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730303050000|2024-10-30 15:44:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730303060000|2024-10-30 15:44:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730303110000|2024-10-30 15:45:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730303210000|2024-10-30 15:46:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1730303220000|2024-10-30 15:47:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730303280000|2024-10-30 15:48:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730303320000|2024-10-30 15:48:40|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730303370000|2024-10-30 15:49:30|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1730303500000|2024-10-30 15:51:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730303580000|2024-10-30 15:53:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730303590000|2024-10-30 15:53:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730303640000|2024-10-30 15:54:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730303650000|2024-10-30 15:54:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730303820000|2024-10-30 15:57:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1730303960000|2024-10-30 15:59:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730303970000|2024-10-30 15:59:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730303990000|2024-10-30 15:59:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730304010000|2024-10-30 16:00:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730304020000|2024-10-30 16:00:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1730304030000|2024-10-30 16:00:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1730304050000|2024-10-30 16:00:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730304060000|2024-10-30 16:01:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730304070000|2024-10-30 16:01:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730304080000|2024-10-30 16:01:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730304120000|2024-10-30 16:02:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730304140000|2024-10-30 16:02:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730304150000|2024-10-30 16:02:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730304180000|2024-10-30 16:03:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1730304250000|2024-10-30 16:04:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730304260000|2024-10-30 16:04:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730304300000|2024-10-30 16:05:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730304310000|2024-10-30 16:05:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730304320000|2024-10-30 16:05:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730304410000|2024-10-30 16:06:50|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1730304420000|2024-10-30 16:07:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730304430000|2024-10-30 16:07:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730304470000|2024-10-30 16:07:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1730304480000|2024-10-30 16:08:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730304520000|2024-10-30 16:08:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730304560000|2024-10-30 16:09:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730304570000|2024-10-30 16:09:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1730304580000|2024-10-30 16:09:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1730304590000|2024-10-30 16:09:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|10
1730304640000|2024-10-30 16:10:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730304740000|2024-10-30 16:12:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730304780000|2024-10-30 16:13:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730304810000|2024-10-30 16:13:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1730304820000|2024-10-30 16:13:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730304830000|2024-10-30 16:13:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730305040000|2024-10-30 16:17:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730305050000|2024-10-30 16:17:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730305060000|2024-10-30 16:17:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730305190000|2024-10-30 16:19:50|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1730305250000|2024-10-30 16:20:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730305330000|2024-10-30 16:22:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730305910000|2024-10-30 16:31:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730305920000|2024-10-30 16:32:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730305960000|2024-10-30 16:32:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730306010000|2024-10-30 16:33:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730306020000|2024-10-30 16:33:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|10
1730306140000|2024-10-30 16:35:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730306240000|2024-10-30 16:37:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730306250000|2024-10-30 16:37:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730306260000|2024-10-30 16:37:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730306270000|2024-10-30 16:37:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730306280000|2024-10-30 16:38:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730306290000|2024-10-30 16:38:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730306300000|2024-10-30 16:38:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730306340000|2024-10-30 16:39:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730306370000|2024-10-30 16:39:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1730306440000|2024-10-30 16:40:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730306460000|2024-10-30 16:41:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1730306470000|2024-10-30 16:41:10|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1730306490000|2024-10-30 16:41:30|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1730306500000|2024-10-30 16:41:40|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1730306510000|2024-10-30 16:41:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730306540000|2024-10-30 16:42:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730306550000|2024-10-30 16:42:30|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1730306570000|2024-10-30 16:42:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1730306580000|2024-10-30 16:43:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1730306590000|2024-10-30 16:43:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1730306600000|2024-10-30 16:43:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730306650000|2024-10-30 16:44:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730306700000|2024-10-30 16:45:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730306710000|2024-10-30 16:45:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1730306720000|2024-10-30 16:45:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730306730000|2024-10-30 16:45:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730306770000|2024-10-30 16:46:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1730306780000|2024-10-30 16:46:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730306840000|2024-10-30 16:47:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730306930000|2024-10-30 16:48:50|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1730306940000|2024-10-30 16:49:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1730306950000|2024-10-30 16:49:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|9
1730306960000|2024-10-30 16:49:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730306980000|2024-10-30 16:49:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1730306990000|2024-10-30 16:49:50|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1730307000000|2024-10-30 16:50:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1730307340000|2024-10-30 16:55:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730307360000|2024-10-30 16:56:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1730307370000|2024-10-30 16:56:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1730307470000|2024-10-30 16:57:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730307480000|2024-10-30 16:58:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730307580000|2024-10-30 16:59:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730307590000|2024-10-30 16:59:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730307680000|2024-10-30 17:01:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1730307700000|2024-10-30 17:01:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730307730000|2024-10-30 17:02:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730307850000|2024-10-30 17:04:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730307900000|2024-10-30 17:05:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1730307910000|2024-10-30 17:05:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730307930000|2024-10-30 17:05:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1730309270000|2024-10-30 17:27:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730309520000|2024-10-30 17:32:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730309660000|2024-10-30 17:34:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730309690000|2024-10-30 17:34:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1730310150000|2024-10-30 17:42:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730310170000|2024-10-30 17:42:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730310410000|2024-10-30 17:46:50|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1730310500000|2024-10-30 17:48:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730310510000|2024-10-30 17:48:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730310620000|2024-10-30 17:50:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730310640000|2024-10-30 17:50:40|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1730310670000|2024-10-30 17:51:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1730310680000|2024-10-30 17:51:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1730310740000|2024-10-30 17:52:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730310750000|2024-10-30 17:52:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730310830000|2024-10-30 17:53:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730310840000|2024-10-30 17:54:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1730310850000|2024-10-30 17:54:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|11
1730310860000|2024-10-30 17:54:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|16
1730310870000|2024-10-30 17:54:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730310880000|2024-10-30 17:54:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1730310960000|2024-10-30 17:56:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730311010000|2024-10-30 17:56:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730311040000|2024-10-30 17:57:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1730311090000|2024-10-30 17:58:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730311470000|2024-10-30 18:04:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730311480000|2024-10-30 18:04:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730311570000|2024-10-30 18:06:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730311590000|2024-10-30 18:06:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730311620000|2024-10-30 18:07:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1730311820000|2024-10-30 18:10:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730311860000|2024-10-30 18:11:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730311900000|2024-10-30 18:11:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730312250000|2024-10-30 18:17:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730312330000|2024-10-30 18:18:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730313100000|2024-10-30 18:31:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730313150000|2024-10-30 18:32:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730313410000|2024-10-30 18:36:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730313730000|2024-10-30 18:42:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1730313970000|2024-10-30 18:46:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730314020000|2024-10-30 18:47:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730314170000|2024-10-30 18:49:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730314180000|2024-10-30 18:49:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730314190000|2024-10-30 18:49:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730314230000|2024-10-30 18:50:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730314250000|2024-10-30 18:50:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730314310000|2024-10-30 18:51:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730314330000|2024-10-30 18:52:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730314340000|2024-10-30 18:52:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1730314350000|2024-10-30 18:52:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730314430000|2024-10-30 18:53:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730314460000|2024-10-30 18:54:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1730314470000|2024-10-30 18:54:30|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1730314490000|2024-10-30 18:54:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1730314730000|2024-10-30 18:58:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730314850000|2024-10-30 19:00:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1730315020000|2024-10-30 19:03:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730315050000|2024-10-30 19:04:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1730315060000|2024-10-30 19:04:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730315070000|2024-10-30 19:04:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1730315090000|2024-10-30 19:04:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|10
1730315100000|2024-10-30 19:05:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1730315170000|2024-10-30 19:06:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730315180000|2024-10-30 19:06:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730315230000|2024-10-30 19:07:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1730315240000|2024-10-30 19:07:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730315480000|2024-10-30 19:11:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730315560000|2024-10-30 19:12:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730315600000|2024-10-30 19:13:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730315730000|2024-10-30 19:15:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730315750000|2024-10-30 19:15:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730315760000|2024-10-30 19:16:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730315820000|2024-10-30 19:17:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730315860000|2024-10-30 19:17:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730315890000|2024-10-30 19:18:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730316000000|2024-10-30 19:20:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730316140000|2024-10-30 19:22:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730316190000|2024-10-30 19:23:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730316230000|2024-10-30 19:23:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730316240000|2024-10-30 19:24:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730316310000|2024-10-30 19:25:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730316330000|2024-10-30 19:25:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730316350000|2024-10-30 19:25:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730316380000|2024-10-30 19:26:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730316390000|2024-10-30 19:26:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730316400000|2024-10-30 19:26:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730316640000|2024-10-30 19:30:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1730316850000|2024-10-30 19:34:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730317300000|2024-10-30 19:41:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730317310000|2024-10-30 19:41:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730317320000|2024-10-30 19:42:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1730317330000|2024-10-30 19:42:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730317340000|2024-10-30 19:42:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730317410000|2024-10-30 19:43:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730317480000|2024-10-30 19:44:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730317500000|2024-10-30 19:45:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730317540000|2024-10-30 19:45:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730317580000|2024-10-30 19:46:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730317590000|2024-10-30 19:46:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730317770000|2024-10-30 19:49:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1730317790000|2024-10-30 19:49:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730317800000|2024-10-30 19:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730317890000|2024-10-30 19:51:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730318020000|2024-10-30 19:53:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730318030000|2024-10-30 19:53:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1730318050000|2024-10-30 19:54:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730318060000|2024-10-30 19:54:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1730318070000|2024-10-30 19:54:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|8
1730318120000|2024-10-30 19:55:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730318160000|2024-10-30 19:56:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1730318170000|2024-10-30 19:56:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730318210000|2024-10-30 19:56:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1730318240000|2024-10-30 19:57:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|7
1730318250000|2024-10-30 19:57:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730318300000|2024-10-30 19:58:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730318310000|2024-10-30 19:58:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730318390000|2024-10-30 19:59:50|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1730318400000|2024-10-30 20:00:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730318500000|2024-10-30 20:01:40|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730318510000|2024-10-30 20:01:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730318520000|2024-10-30 20:02:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730318530000|2024-10-30 20:02:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730318570000|2024-10-30 20:02:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730318610000|2024-10-30 20:03:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730318640000|2024-10-30 20:04:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730318660000|2024-10-30 20:04:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730318670000|2024-10-30 20:04:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1730318690000|2024-10-30 20:04:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1730318700000|2024-10-30 20:05:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1730318720000|2024-10-30 20:05:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1730318730000|2024-10-30 20:05:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730318750000|2024-10-30 20:05:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730318770000|2024-10-30 20:06:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730318790000|2024-10-30 20:06:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730318850000|2024-10-30 20:07:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730318870000|2024-10-30 20:07:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730318890000|2024-10-30 20:08:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730318940000|2024-10-30 20:09:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730319030000|2024-10-30 20:10:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730319050000|2024-10-30 20:10:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730319100000|2024-10-30 20:11:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1730319120000|2024-10-30 20:12:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1730319140000|2024-10-30 20:12:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730319160000|2024-10-30 20:12:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730319170000|2024-10-30 20:12:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1730319200000|2024-10-30 20:13:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730319210000|2024-10-30 20:13:30|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1730319230000|2024-10-30 20:13:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730319260000|2024-10-30 20:14:20|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|5
1730319280000|2024-10-30 20:14:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|8
1730319290000|2024-10-30 20:14:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1730319300000|2024-10-30 20:15:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|10
1730319310000|2024-10-30 20:15:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1730319320000|2024-10-30 20:15:20|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|7
1730319340000|2024-10-30 20:15:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1730319380000|2024-10-30 20:16:20|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1730319410000|2024-10-30 20:16:50|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730319420000|2024-10-30 20:17:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1730319430000|2024-10-30 20:17:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1730319440000|2024-10-30 20:17:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1730319490000|2024-10-30 20:18:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730319550000|2024-10-30 20:19:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1730319560000|2024-10-30 20:19:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730319600000|2024-10-30 20:20:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730319610000|2024-10-30 20:20:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1730319620000|2024-10-30 20:20:20|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1730319670000|2024-10-30 20:21:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730319690000|2024-10-30 20:21:30|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1730319730000|2024-10-30 20:22:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730319830000|2024-10-30 20:23:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730320210000|2024-10-30 20:30:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730320410000|2024-10-30 20:33:30|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730320510000|2024-10-30 20:35:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730320520000|2024-10-30 20:35:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730320820000|2024-10-30 20:40:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730320830000|2024-10-30 20:40:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730320840000|2024-10-30 20:40:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730320850000|2024-10-30 20:40:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730320890000|2024-10-30 20:41:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730320930000|2024-10-30 20:42:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730320950000|2024-10-30 20:42:30|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730320960000|2024-10-30 20:42:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730320980000|2024-10-30 20:43:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1730321000000|2024-10-30 20:43:20|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730321010000|2024-10-30 20:43:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1730321080000|2024-10-30 20:44:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730321090000|2024-10-30 20:44:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|15
1730321100000|2024-10-30 20:45:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|11
1730321110000|2024-10-30 20:45:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1730321140000|2024-10-30 20:45:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1730321150000|2024-10-30 20:45:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|12
1730321160000|2024-10-30 20:46:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730321170000|2024-10-30 20:46:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730321180000|2024-10-30 20:46:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730321200000|2024-10-30 20:46:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1730321240000|2024-10-30 20:47:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730321250000|2024-10-30 20:47:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730321280000|2024-10-30 20:48:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730321300000|2024-10-30 20:48:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1730321410000|2024-10-30 20:50:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730321420000|2024-10-30 20:50:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|10
1730321430000|2024-10-30 20:50:30|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1730321530000|2024-10-30 20:52:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730321540000|2024-10-30 20:52:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1730321570000|2024-10-30 20:52:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1730321650000|2024-10-30 20:54:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1730321660000|2024-10-30 20:54:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|20
1730321670000|2024-10-30 20:54:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1730321680000|2024-10-30 20:54:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730321690000|2024-10-30 20:54:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730321740000|2024-10-30 20:55:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|14
1730321750000|2024-10-30 20:55:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1730321770000|2024-10-30 20:56:10|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|11
1730321780000|2024-10-30 20:56:20|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1730321790000|2024-10-30 20:56:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1730321800000|2024-10-30 20:56:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730321810000|2024-10-30 20:56:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730321850000|2024-10-30 20:57:30|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1730321890000|2024-10-30 20:58:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730322070000|2024-10-30 21:01:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730322080000|2024-10-30 21:01:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730322180000|2024-10-30 21:03:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730322220000|2024-10-30 21:03:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730322270000|2024-10-30 21:04:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730322290000|2024-10-30 21:04:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730322300000|2024-10-30 21:05:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|9
1730322350000|2024-10-30 21:05:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730322430000|2024-10-30 21:07:10|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1730322450000|2024-10-30 21:07:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730322550000|2024-10-30 21:09:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730322570000|2024-10-30 21:09:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730322600000|2024-10-30 21:10:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730322620000|2024-10-30 21:10:20|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730322630000|2024-10-30 21:10:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1730322650000|2024-10-30 21:10:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730322680000|2024-10-30 21:11:20|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730322720000|2024-10-30 21:12:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1730322730000|2024-10-30 21:12:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730322760000|2024-10-30 21:12:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730322880000|2024-10-30 21:14:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730322960000|2024-10-30 21:16:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1730322970000|2024-10-30 21:16:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1730322980000|2024-10-30 21:16:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730323040000|2024-10-30 21:17:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1730323060000|2024-10-30 21:17:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730323070000|2024-10-30 21:17:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730323080000|2024-10-30 21:18:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1730323090000|2024-10-30 21:18:10|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730323100000|2024-10-30 21:18:20|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|15
1730323120000|2024-10-30 21:18:40|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1730323130000|2024-10-30 21:18:50|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730323140000|2024-10-30 21:19:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730323340000|2024-10-30 21:22:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1730323420000|2024-10-30 21:23:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730323430000|2024-10-30 21:23:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1730323440000|2024-10-30 21:24:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1730323500000|2024-10-30 21:25:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730323510000|2024-10-30 21:25:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730323580000|2024-10-30 21:26:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730323790000|2024-10-30 21:29:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730323870000|2024-10-30 21:31:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730323930000|2024-10-30 21:32:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730324020000|2024-10-30 21:33:40|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730324030000|2024-10-30 21:33:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730324040000|2024-10-30 21:34:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1730324050000|2024-10-30 21:34:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730324060000|2024-10-30 21:34:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730324080000|2024-10-30 21:34:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730324090000|2024-10-30 21:34:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730324110000|2024-10-30 21:35:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730324120000|2024-10-30 21:35:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730324220000|2024-10-30 21:37:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1730324230000|2024-10-30 21:37:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1730324360000|2024-10-30 21:39:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730324460000|2024-10-30 21:41:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730324480000|2024-10-30 21:41:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730324490000|2024-10-30 21:41:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730324500000|2024-10-30 21:41:40|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730324640000|2024-10-30 21:44:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730324650000|2024-10-30 21:44:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730324720000|2024-10-30 21:45:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730324750000|2024-10-30 21:45:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730324940000|2024-10-30 21:49:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730325560000|2024-10-30 21:59:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730325580000|2024-10-30 21:59:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730325590000|2024-10-30 21:59:50|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730325600000|2024-10-30 22:00:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|10
1730325660000|2024-10-30 22:01:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730325680000|2024-10-30 22:01:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730325810000|2024-10-30 22:03:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730325890000|2024-10-30 22:04:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730325900000|2024-10-30 22:05:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730325950000|2024-10-30 22:05:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730326180000|2024-10-30 22:09:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730326380000|2024-10-30 22:13:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730326410000|2024-10-30 22:13:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730326740000|2024-10-30 22:19:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730326800000|2024-10-30 22:20:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730327150000|2024-10-30 22:25:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730327160000|2024-10-30 22:26:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1730327170000|2024-10-30 22:26:10|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1730327180000|2024-10-30 22:26:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1730327190000|2024-10-30 22:26:30|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1730327200000|2024-10-30 22:26:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1730327210000|2024-10-30 22:26:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1730327230000|2024-10-30 22:27:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730327310000|2024-10-30 22:28:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730327340000|2024-10-30 22:29:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730327360000|2024-10-30 22:29:20|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1730327420000|2024-10-30 22:30:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730327430000|2024-10-30 22:30:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730327440000|2024-10-30 22:30:40|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1730327460000|2024-10-30 22:31:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730327490000|2024-10-30 22:31:30|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730327520000|2024-10-30 22:32:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730327530000|2024-10-30 22:32:10|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1730327700000|2024-10-30 22:35:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1730327710000|2024-10-30 22:35:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730327720000|2024-10-30 22:35:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730327760000|2024-10-30 22:36:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730327790000|2024-10-30 22:36:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1730327800000|2024-10-30 22:36:40|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1730327810000|2024-10-30 22:36:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1730327820000|2024-10-30 22:37:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1730327940000|2024-10-30 22:39:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730327950000|2024-10-30 22:39:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730327960000|2024-10-30 22:39:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730328000000|2024-10-30 22:40:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730328010000|2024-10-30 22:40:10|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730328020000|2024-10-30 22:40:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730328030000|2024-10-30 22:40:30|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|7
1730328310000|2024-10-30 22:45:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730328320000|2024-10-30 22:45:20|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730328330000|2024-10-30 22:45:30|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730328370000|2024-10-30 22:46:10|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730328380000|2024-10-30 22:46:20|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730328570000|2024-10-30 22:49:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730328660000|2024-10-30 22:51:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730328770000|2024-10-30 22:52:50|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1730328780000|2024-10-30 22:53:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730329010000|2024-10-30 22:56:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730329020000|2024-10-30 22:57:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1730329060000|2024-10-30 22:57:40|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730329090000|2024-10-30 22:58:10|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730329200000|2024-10-30 23:00:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730329210000|2024-10-30 23:00:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730329280000|2024-10-30 23:01:20|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730329500000|2024-10-30 23:05:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730329590000|2024-10-30 23:06:30|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730329600000|2024-10-30 23:06:40|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730329940000|2024-10-30 23:12:20|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730329950000|2024-10-30 23:12:30|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730330020000|2024-10-30 23:13:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730330250000|2024-10-30 23:17:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730332070000|2024-10-30 23:47:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730332100000|2024-10-30 23:48:20|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1730332200000|2024-10-30 23:50:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730332250000|2024-10-30 23:50:50|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1730332790000|2024-10-30 23:59:50|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1730332800000|2024-10-31 00:00:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1730332810000|2024-10-31 00:00:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1730332820000|2024-10-31 00:00:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1730332870000|2024-10-31 00:01:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730332880000|2024-10-31 00:01:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730332960000|2024-10-31 00:02:40|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730332970000|2024-10-31 00:02:50|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1730333110000|2024-10-31 00:05:10|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730333460000|2024-10-31 00:11:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730333960000|2024-10-31 00:19:20|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730334010000|2024-10-31 00:20:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730334030000|2024-10-31 00:20:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730334650000|2024-10-31 00:30:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|8
1730334660000|2024-10-31 00:31:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|13
1730334710000|2024-10-31 00:31:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1730334750000|2024-10-31 00:32:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730334760000|2024-10-31 00:32:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730334810000|2024-10-31 00:33:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1730334820000|2024-10-31 00:33:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1730334840000|2024-10-31 00:34:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1730334850000|2024-10-31 00:34:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1730334910000|2024-10-31 00:35:10|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730334920000|2024-10-31 00:35:20|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1730334940000|2024-10-31 00:35:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730335080000|2024-10-31 00:38:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730335300000|2024-10-31 00:41:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730335340000|2024-10-31 00:42:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1730335440000|2024-10-31 00:44:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1730335510000|2024-10-31 00:45:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730335520000|2024-10-31 00:45:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730335530000|2024-10-31 00:45:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730335540000|2024-10-31 00:45:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730335550000|2024-10-31 00:45:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730335560000|2024-10-31 00:46:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730335580000|2024-10-31 00:46:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730335640000|2024-10-31 00:47:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730335690000|2024-10-31 00:48:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730335700000|2024-10-31 00:48:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730335710000|2024-10-31 00:48:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730335810000|2024-10-31 00:50:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1730335830000|2024-10-31 00:50:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1730335840000|2024-10-31 00:50:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|13
1730335850000|2024-10-31 00:50:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1730335860000|2024-10-31 00:51:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730335870000|2024-10-31 00:51:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730335880000|2024-10-31 00:51:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730335890000|2024-10-31 00:51:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1730335930000|2024-10-31 00:52:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730335940000|2024-10-31 00:52:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730336070000|2024-10-31 00:54:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730336120000|2024-10-31 00:55:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730336130000|2024-10-31 00:55:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|9
1730336170000|2024-10-31 00:56:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730336180000|2024-10-31 00:56:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730336190000|2024-10-31 00:56:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730336200000|2024-10-31 00:56:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730336250000|2024-10-31 00:57:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730336260000|2024-10-31 00:57:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1730336270000|2024-10-31 00:57:50|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730336290000|2024-10-31 00:58:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730336340000|2024-10-31 00:59:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730336350000|2024-10-31 00:59:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730336360000|2024-10-31 00:59:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730336370000|2024-10-31 00:59:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|10
1730336380000|2024-10-31 00:59:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730336390000|2024-10-31 00:59:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730336410000|2024-10-31 01:00:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730336430000|2024-10-31 01:00:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730336780000|2024-10-31 01:06:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730336840000|2024-10-31 01:07:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730336950000|2024-10-31 01:09:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730336970000|2024-10-31 01:09:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730337070000|2024-10-31 01:11:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|9
1730337080000|2024-10-31 01:11:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1730337090000|2024-10-31 01:11:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730337100000|2024-10-31 01:11:40|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730337110000|2024-10-31 01:11:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730337180000|2024-10-31 01:13:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1730337190000|2024-10-31 01:13:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730337200000|2024-10-31 01:13:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|12
1730337210000|2024-10-31 01:13:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730337220000|2024-10-31 01:13:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|10
1730337490000|2024-10-31 01:18:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730337630000|2024-10-31 01:20:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730337650000|2024-10-31 01:20:50|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730337660000|2024-10-31 01:21:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730338350000|2024-10-31 01:32:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730338360000|2024-10-31 01:32:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730338620000|2024-10-31 01:37:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730338650000|2024-10-31 01:37:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730338680000|2024-10-31 01:38:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730338690000|2024-10-31 01:38:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730338720000|2024-10-31 01:38:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730338800000|2024-10-31 01:40:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1730338810000|2024-10-31 01:40:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1730338860000|2024-10-31 01:41:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1730338870000|2024-10-31 01:41:10|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|11
1730338880000|2024-10-31 01:41:20|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|17
1730338890000|2024-10-31 01:41:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|18
1730338900000|2024-10-31 01:41:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1730338920000|2024-10-31 01:42:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730338930000|2024-10-31 01:42:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730338980000|2024-10-31 01:43:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730338990000|2024-10-31 01:43:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730339000000|2024-10-31 01:43:20|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|11
1730339040000|2024-10-31 01:44:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730339050000|2024-10-31 01:44:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730339060000|2024-10-31 01:44:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730339080000|2024-10-31 01:44:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730339090000|2024-10-31 01:44:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730339160000|2024-10-31 01:46:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|9
1730339170000|2024-10-31 01:46:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730339180000|2024-10-31 01:46:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1730339240000|2024-10-31 01:47:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730339250000|2024-10-31 01:47:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|18
1730339260000|2024-10-31 01:47:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1730339270000|2024-10-31 01:47:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730339280000|2024-10-31 01:48:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730339290000|2024-10-31 01:48:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730339300000|2024-10-31 01:48:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1730339310000|2024-10-31 01:48:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730339320000|2024-10-31 01:48:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730339340000|2024-10-31 01:49:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730339470000|2024-10-31 01:51:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730339560000|2024-10-31 01:52:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730339570000|2024-10-31 01:52:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1730339580000|2024-10-31 01:53:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730339590000|2024-10-31 01:53:10|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1730339600000|2024-10-31 01:53:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730339620000|2024-10-31 01:53:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730339810000|2024-10-31 01:56:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730339870000|2024-10-31 01:57:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730339910000|2024-10-31 01:58:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730339940000|2024-10-31 01:59:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730340070000|2024-10-31 02:01:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730340080000|2024-10-31 02:01:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1730340090000|2024-10-31 02:01:30|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730340120000|2024-10-31 02:02:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1730340130000|2024-10-31 02:02:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1730340170000|2024-10-31 02:02:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730340180000|2024-10-31 02:03:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730340200000|2024-10-31 02:03:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730340300000|2024-10-31 02:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730340320000|2024-10-31 02:05:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730340350000|2024-10-31 02:05:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730340380000|2024-10-31 02:06:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730340390000|2024-10-31 02:06:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730340400000|2024-10-31 02:06:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730340480000|2024-10-31 02:08:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730340530000|2024-10-31 02:08:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730340570000|2024-10-31 02:09:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730340910000|2024-10-31 02:15:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|8
1730340920000|2024-10-31 02:15:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1730340930000|2024-10-31 02:15:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730340950000|2024-10-31 02:15:50|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|9
1730340970000|2024-10-31 02:16:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730340980000|2024-10-31 02:16:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730341040000|2024-10-31 02:17:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1730341300000|2024-10-31 02:21:40|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1730341310000|2024-10-31 02:21:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730341320000|2024-10-31 02:22:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1730341330000|2024-10-31 02:22:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1730341340000|2024-10-31 02:22:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1730341350000|2024-10-31 02:22:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730341400000|2024-10-31 02:23:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|10
1730341420000|2024-10-31 02:23:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|11
1730341450000|2024-10-31 02:24:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730341460000|2024-10-31 02:24:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1730341470000|2024-10-31 02:24:30|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730341480000|2024-10-31 02:24:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1730341490000|2024-10-31 02:24:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|14
1730341500000|2024-10-31 02:25:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730341900000|2024-10-31 02:31:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730341940000|2024-10-31 02:32:20|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1730341970000|2024-10-31 02:32:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730342110000|2024-10-31 02:35:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1730342120000|2024-10-31 02:35:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730342260000|2024-10-31 02:37:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730342270000|2024-10-31 02:37:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1730342290000|2024-10-31 02:38:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730342340000|2024-10-31 02:39:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730342350000|2024-10-31 02:39:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730342540000|2024-10-31 02:42:20|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730342770000|2024-10-31 02:46:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730342830000|2024-10-31 02:47:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1730342840000|2024-10-31 02:47:20|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1730343210000|2024-10-31 02:53:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1730343220000|2024-10-31 02:53:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|12
1730343230000|2024-10-31 02:53:50|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730343240000|2024-10-31 02:54:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730343250000|2024-10-31 02:54:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730343300000|2024-10-31 02:55:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730343480000|2024-10-31 02:58:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730343490000|2024-10-31 02:58:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|12
1730343500000|2024-10-31 02:58:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730343670000|2024-10-31 03:01:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|10
1730343700000|2024-10-31 03:01:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730343730000|2024-10-31 03:02:10|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1730343770000|2024-10-31 03:02:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730343820000|2024-10-31 03:03:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730343840000|2024-10-31 03:04:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730343900000|2024-10-31 03:05:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730343910000|2024-10-31 03:05:10|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|6
1730343920000|2024-10-31 03:05:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|4
1730343930000|2024-10-31 03:05:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730343940000|2024-10-31 03:05:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1730343950000|2024-10-31 03:05:50|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730344000000|2024-10-31 03:06:40|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730344010000|2024-10-31 03:06:50|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730344630000|2024-10-31 03:17:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730344640000|2024-10-31 03:17:20|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730344830000|2024-10-31 03:20:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730344840000|2024-10-31 03:20:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730344870000|2024-10-31 03:21:10|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730344920000|2024-10-31 03:22:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730344930000|2024-10-31 03:22:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730344940000|2024-10-31 03:22:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730344950000|2024-10-31 03:22:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730344980000|2024-10-31 03:23:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730345220000|2024-10-31 03:27:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730345260000|2024-10-31 03:27:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730345270000|2024-10-31 03:27:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730345410000|2024-10-31 03:30:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730345510000|2024-10-31 03:31:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1730345520000|2024-10-31 03:32:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|9
1730345530000|2024-10-31 03:32:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730345540000|2024-10-31 03:32:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730345550000|2024-10-31 03:32:30|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730345560000|2024-10-31 03:32:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730345600000|2024-10-31 03:33:20|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730345620000|2024-10-31 03:33:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730345640000|2024-10-31 03:34:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730345650000|2024-10-31 03:34:10|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|5
1730345980000|2024-10-31 03:39:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730346020000|2024-10-31 03:40:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730346060000|2024-10-31 03:41:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730346070000|2024-10-31 03:41:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730346160000|2024-10-31 03:42:40|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730346170000|2024-10-31 03:42:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730346270000|2024-10-31 03:44:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730346280000|2024-10-31 03:44:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730346330000|2024-10-31 03:45:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730346340000|2024-10-31 03:45:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730346350000|2024-10-31 03:45:50|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730346940000|2024-10-31 03:55:40|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730347420000|2024-10-31 04:03:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730347430000|2024-10-31 04:03:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730347440000|2024-10-31 04:04:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730347460000|2024-10-31 04:04:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1730347470000|2024-10-31 04:04:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730347480000|2024-10-31 04:04:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1730347490000|2024-10-31 04:04:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730347520000|2024-10-31 04:05:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730347530000|2024-10-31 04:05:30|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730347540000|2024-10-31 04:05:40|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730347550000|2024-10-31 04:05:50|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730347560000|2024-10-31 04:06:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730348110000|2024-10-31 04:15:10|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1730348120000|2024-10-31 04:15:20|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730348140000|2024-10-31 04:15:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730348170000|2024-10-31 04:16:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730348180000|2024-10-31 04:16:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1730348190000|2024-10-31 04:16:30|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730348200000|2024-10-31 04:16:40|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1730348210000|2024-10-31 04:16:50|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730348410000|2024-10-31 04:20:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730348440000|2024-10-31 04:20:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730348470000|2024-10-31 04:21:10|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1730348480000|2024-10-31 04:21:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|8
1730348490000|2024-10-31 04:21:30|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|11
1730348500000|2024-10-31 04:21:40|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730348600000|2024-10-31 04:23:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730348620000|2024-10-31 04:23:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730348970000|2024-10-31 04:29:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730349080000|2024-10-31 04:31:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730349100000|2024-10-31 04:31:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730349950000|2024-10-31 04:45:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730349970000|2024-10-31 04:46:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730349980000|2024-10-31 04:46:20|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1730349990000|2024-10-31 04:46:30|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730350010000|2024-10-31 04:46:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730350020000|2024-10-31 04:47:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730350040000|2024-10-31 04:47:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730350150000|2024-10-31 04:49:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730350900000|2024-10-31 05:01:40|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730350990000|2024-10-31 05:03:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730351010000|2024-10-31 05:03:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730351020000|2024-10-31 05:03:40|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730351030000|2024-10-31 05:03:50|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1730351190000|2024-10-31 05:06:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730351280000|2024-10-31 05:08:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1730351690000|2024-10-31 05:14:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730351760000|2024-10-31 05:16:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730351830000|2024-10-31 05:17:10|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1730351840000|2024-10-31 05:17:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730352060000|2024-10-31 05:21:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730352320000|2024-10-31 05:25:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730352330000|2024-10-31 05:25:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1730352340000|2024-10-31 05:25:40|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1730352790000|2024-10-31 05:33:10|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730352900000|2024-10-31 05:35:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1730353030000|2024-10-31 05:37:10|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730353040000|2024-10-31 05:37:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730353600000|2024-10-31 05:46:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730353620000|2024-10-31 05:47:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730353630000|2024-10-31 05:47:10|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730353640000|2024-10-31 05:47:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730353710000|2024-10-31 05:48:30|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730354420000|2024-10-31 06:00:20|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730355190000|2024-10-31 06:13:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730355240000|2024-10-31 06:14:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730355260000|2024-10-31 06:14:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730355270000|2024-10-31 06:14:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1730355290000|2024-10-31 06:14:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730355540000|2024-10-31 06:19:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730355620000|2024-10-31 06:20:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730355630000|2024-10-31 06:20:30|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1730355640000|2024-10-31 06:20:40|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1730355790000|2024-10-31 06:23:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730355860000|2024-10-31 06:24:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730355890000|2024-10-31 06:24:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730356280000|2024-10-31 06:31:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730356290000|2024-10-31 06:31:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730356360000|2024-10-31 06:32:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730356370000|2024-10-31 06:32:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|14
1730356380000|2024-10-31 06:33:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1730356390000|2024-10-31 06:33:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1730356400000|2024-10-31 06:33:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1730356410000|2024-10-31 06:33:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730356420000|2024-10-31 06:33:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730356430000|2024-10-31 06:33:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1730356450000|2024-10-31 06:34:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730356470000|2024-10-31 06:34:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730356480000|2024-10-31 06:34:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730356490000|2024-10-31 06:34:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1730356500000|2024-10-31 06:35:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1730356510000|2024-10-31 06:35:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730356520000|2024-10-31 06:35:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730356560000|2024-10-31 06:36:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1730356590000|2024-10-31 06:36:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730356610000|2024-10-31 06:36:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730356670000|2024-10-31 06:37:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730356740000|2024-10-31 06:39:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730356750000|2024-10-31 06:39:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730356760000|2024-10-31 06:39:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730356870000|2024-10-31 06:41:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730356880000|2024-10-31 06:41:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730356890000|2024-10-31 06:41:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730356910000|2024-10-31 06:41:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730356930000|2024-10-31 06:42:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730356970000|2024-10-31 06:42:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730356980000|2024-10-31 06:43:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730357160000|2024-10-31 06:46:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730357180000|2024-10-31 06:46:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1730357370000|2024-10-31 06:49:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1730357420000|2024-10-31 06:50:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730357430000|2024-10-31 06:50:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730357760000|2024-10-31 06:56:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730357780000|2024-10-31 06:56:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730358000000|2024-10-31 07:00:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730358080000|2024-10-31 07:01:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730358130000|2024-10-31 07:02:10|9.34|9.29|9.33|9.28|9.35|9.3|9.33|9.28|6
1730358140000|2024-10-31 07:02:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730358190000|2024-10-31 07:03:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730358240000|2024-10-31 07:04:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730358280000|2024-10-31 07:04:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730358320000|2024-10-31 07:05:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1730358350000|2024-10-31 07:05:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730358360000|2024-10-31 07:06:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730358370000|2024-10-31 07:06:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730358420000|2024-10-31 07:07:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730358440000|2024-10-31 07:07:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730358510000|2024-10-31 07:08:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|10
1730358740000|2024-10-31 07:12:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730358820000|2024-10-31 07:13:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1730358830000|2024-10-31 07:13:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730359240000|2024-10-31 07:20:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730359330000|2024-10-31 07:22:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730359340000|2024-10-31 07:22:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730359380000|2024-10-31 07:23:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730359400000|2024-10-31 07:23:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730359560000|2024-10-31 07:26:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730359780000|2024-10-31 07:29:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730359830000|2024-10-31 07:30:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730359840000|2024-10-31 07:30:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730359850000|2024-10-31 07:30:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1730359860000|2024-10-31 07:31:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730360290000|2024-10-31 07:38:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730360730000|2024-10-31 07:45:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730360770000|2024-10-31 07:46:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1730360780000|2024-10-31 07:46:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730360790000|2024-10-31 07:46:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730360800000|2024-10-31 07:46:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1730360860000|2024-10-31 07:47:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730360870000|2024-10-31 07:47:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730361010000|2024-10-31 07:50:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730361560000|2024-10-31 07:59:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730361580000|2024-10-31 07:59:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|9
1730361630000|2024-10-31 08:00:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730361650000|2024-10-31 08:00:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730361660000|2024-10-31 08:01:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730361760000|2024-10-31 08:02:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730361770000|2024-10-31 08:02:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730361780000|2024-10-31 08:03:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730361800000|2024-10-31 08:03:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730361810000|2024-10-31 08:03:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1730361820000|2024-10-31 08:03:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1730361830000|2024-10-31 08:03:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730361840000|2024-10-31 08:04:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1730361850000|2024-10-31 08:04:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1730361860000|2024-10-31 08:04:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1730362140000|2024-10-31 08:09:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730362410000|2024-10-31 08:13:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730362640000|2024-10-31 08:17:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1730362650000|2024-10-31 08:17:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1730362840000|2024-10-31 08:20:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730363200000|2024-10-31 08:26:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1730363210000|2024-10-31 08:26:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1730363220000|2024-10-31 08:27:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1730363230000|2024-10-31 08:27:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730363260000|2024-10-31 08:27:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|13
1730363270000|2024-10-31 08:27:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730363280000|2024-10-31 08:28:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1730363290000|2024-10-31 08:28:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|12
1730363300000|2024-10-31 08:28:20|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1730363330000|2024-10-31 08:28:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730363490000|2024-10-31 08:31:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730363500000|2024-10-31 08:31:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730363580000|2024-10-31 08:33:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730363590000|2024-10-31 08:33:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730363660000|2024-10-31 08:34:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730363940000|2024-10-31 08:39:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730363950000|2024-10-31 08:39:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1730364230000|2024-10-31 08:43:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730364320000|2024-10-31 08:45:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730364760000|2024-10-31 08:52:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730365000000|2024-10-31 08:56:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730365010000|2024-10-31 08:56:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730365340000|2024-10-31 09:02:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730365360000|2024-10-31 09:02:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730365390000|2024-10-31 09:03:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730365450000|2024-10-31 09:04:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730365460000|2024-10-31 09:04:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730366080000|2024-10-31 09:14:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730366140000|2024-10-31 09:15:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730366200000|2024-10-31 09:16:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730366310000|2024-10-31 09:18:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730366340000|2024-10-31 09:19:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730366470000|2024-10-31 09:21:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730366790000|2024-10-31 09:26:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730366900000|2024-10-31 09:28:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730366980000|2024-10-31 09:29:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730367000000|2024-10-31 09:30:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1730367030000|2024-10-31 09:30:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730367320000|2024-10-31 09:35:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730367380000|2024-10-31 09:36:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730367740000|2024-10-31 09:42:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730368020000|2024-10-31 09:47:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730368180000|2024-10-31 09:49:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730368280000|2024-10-31 09:51:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730368310000|2024-10-31 09:51:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730368350000|2024-10-31 09:52:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730368420000|2024-10-31 09:53:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730368430000|2024-10-31 09:53:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730368460000|2024-10-31 09:54:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730368480000|2024-10-31 09:54:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730368630000|2024-10-31 09:57:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730368650000|2024-10-31 09:57:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730368770000|2024-10-31 09:59:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730368780000|2024-10-31 09:59:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730368860000|2024-10-31 10:01:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730368910000|2024-10-31 10:01:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730368920000|2024-10-31 10:02:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730369080000|2024-10-31 10:04:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730369290000|2024-10-31 10:08:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730369380000|2024-10-31 10:09:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730369410000|2024-10-31 10:10:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730369430000|2024-10-31 10:10:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730369710000|2024-10-31 10:15:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730369720000|2024-10-31 10:15:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730369740000|2024-10-31 10:15:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730369760000|2024-10-31 10:16:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730369820000|2024-10-31 10:17:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730369830000|2024-10-31 10:17:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|7
1730369840000|2024-10-31 10:17:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730370150000|2024-10-31 10:22:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730370230000|2024-10-31 10:23:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730370300000|2024-10-31 10:25:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730370370000|2024-10-31 10:26:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730370380000|2024-10-31 10:26:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730370390000|2024-10-31 10:26:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730370410000|2024-10-31 10:26:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730370430000|2024-10-31 10:27:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730370440000|2024-10-31 10:27:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730370470000|2024-10-31 10:27:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730370670000|2024-10-31 10:31:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730370690000|2024-10-31 10:31:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730370730000|2024-10-31 10:32:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730370790000|2024-10-31 10:33:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730370810000|2024-10-31 10:33:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730370910000|2024-10-31 10:35:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730371110000|2024-10-31 10:38:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730371120000|2024-10-31 10:38:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730371130000|2024-10-31 10:38:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730371140000|2024-10-31 10:39:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730371150000|2024-10-31 10:39:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730371190000|2024-10-31 10:39:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730371280000|2024-10-31 10:41:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730371400000|2024-10-31 10:43:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730371430000|2024-10-31 10:43:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730371480000|2024-10-31 10:44:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730371500000|2024-10-31 10:45:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730371510000|2024-10-31 10:45:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730371520000|2024-10-31 10:45:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730371630000|2024-10-31 10:47:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730371640000|2024-10-31 10:47:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730371740000|2024-10-31 10:49:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730371750000|2024-10-31 10:49:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730371760000|2024-10-31 10:49:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730372070000|2024-10-31 10:54:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730372230000|2024-10-31 10:57:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730372360000|2024-10-31 10:59:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730372400000|2024-10-31 11:00:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1730372410000|2024-10-31 11:00:10|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730372420000|2024-10-31 11:00:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730372430000|2024-10-31 11:00:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730372440000|2024-10-31 11:00:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1730372450000|2024-10-31 11:00:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1730372530000|2024-10-31 11:02:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730372640000|2024-10-31 11:04:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730372660000|2024-10-31 11:04:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730372680000|2024-10-31 11:04:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730373040000|2024-10-31 11:10:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730373080000|2024-10-31 11:11:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730373130000|2024-10-31 11:12:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730373140000|2024-10-31 11:12:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730373190000|2024-10-31 11:13:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730373210000|2024-10-31 11:13:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730373310000|2024-10-31 11:15:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730373360000|2024-10-31 11:16:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730373370000|2024-10-31 11:16:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730373500000|2024-10-31 11:18:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730373630000|2024-10-31 11:20:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730373640000|2024-10-31 11:20:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730373700000|2024-10-31 11:21:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730373720000|2024-10-31 11:22:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730373730000|2024-10-31 11:22:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730373760000|2024-10-31 11:22:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730373770000|2024-10-31 11:22:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730373790000|2024-10-31 11:23:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730373840000|2024-10-31 11:24:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730373870000|2024-10-31 11:24:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730374220000|2024-10-31 11:30:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730374330000|2024-10-31 11:32:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730374650000|2024-10-31 11:37:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730374690000|2024-10-31 11:38:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730374700000|2024-10-31 11:38:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730374790000|2024-10-31 11:39:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730374830000|2024-10-31 11:40:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730374890000|2024-10-31 11:41:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730374900000|2024-10-31 11:41:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730374910000|2024-10-31 11:41:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730375060000|2024-10-31 11:44:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730375070000|2024-10-31 11:44:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1730375080000|2024-10-31 11:44:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730375130000|2024-10-31 11:45:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730375140000|2024-10-31 11:45:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730375250000|2024-10-31 11:47:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730375380000|2024-10-31 11:49:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730375390000|2024-10-31 11:49:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|9
1730375830000|2024-10-31 11:57:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730375970000|2024-10-31 11:59:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730376040000|2024-10-31 12:00:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730376070000|2024-10-31 12:01:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730376130000|2024-10-31 12:02:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730376150000|2024-10-31 12:02:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730376180000|2024-10-31 12:03:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730376190000|2024-10-31 12:03:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730376200000|2024-10-31 12:03:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730376220000|2024-10-31 12:03:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730376310000|2024-10-31 12:05:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730376320000|2024-10-31 12:05:20|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730376330000|2024-10-31 12:05:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730376340000|2024-10-31 12:05:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730376360000|2024-10-31 12:06:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730376390000|2024-10-31 12:06:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1730376540000|2024-10-31 12:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730376560000|2024-10-31 12:09:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730376870000|2024-10-31 12:14:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730376890000|2024-10-31 12:14:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730376940000|2024-10-31 12:15:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730377210000|2024-10-31 12:20:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730377270000|2024-10-31 12:21:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730377320000|2024-10-31 12:22:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730377350000|2024-10-31 12:22:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730377370000|2024-10-31 12:22:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730377530000|2024-10-31 12:25:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730377560000|2024-10-31 12:26:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730377640000|2024-10-31 12:27:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730377720000|2024-10-31 12:28:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730377730000|2024-10-31 12:28:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730377760000|2024-10-31 12:29:20|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730377770000|2024-10-31 12:29:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730377800000|2024-10-31 12:30:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730377810000|2024-10-31 12:30:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1730377860000|2024-10-31 12:31:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730377870000|2024-10-31 12:31:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730378130000|2024-10-31 12:35:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730378140000|2024-10-31 12:35:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730378150000|2024-10-31 12:35:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730378240000|2024-10-31 12:37:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730378310000|2024-10-31 12:38:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730378320000|2024-10-31 12:38:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730378330000|2024-10-31 12:38:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730378350000|2024-10-31 12:39:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730378760000|2024-10-31 12:46:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730378900000|2024-10-31 12:48:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730378960000|2024-10-31 12:49:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730379120000|2024-10-31 12:52:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730379170000|2024-10-31 12:52:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730379220000|2024-10-31 12:53:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730379230000|2024-10-31 12:53:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730379240000|2024-10-31 12:54:00|9.39|9.34|9.39|9.34|9.41|9.36|9.39|9.34|4
1730379270000|2024-10-31 12:54:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730379290000|2024-10-31 12:54:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730379320000|2024-10-31 12:55:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730379350000|2024-10-31 12:55:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730379360000|2024-10-31 12:56:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730379370000|2024-10-31 12:56:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730379380000|2024-10-31 12:56:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730379400000|2024-10-31 12:56:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730379460000|2024-10-31 12:57:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730379470000|2024-10-31 12:57:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730379480000|2024-10-31 12:58:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730379540000|2024-10-31 12:59:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730379570000|2024-10-31 12:59:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730379580000|2024-10-31 12:59:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730379590000|2024-10-31 12:59:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730379600000|2024-10-31 13:00:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730379610000|2024-10-31 13:00:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1730379630000|2024-10-31 13:00:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730379640000|2024-10-31 13:00:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730379660000|2024-10-31 13:01:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730379680000|2024-10-31 13:01:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1730379690000|2024-10-31 13:01:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1730379710000|2024-10-31 13:01:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730379720000|2024-10-31 13:02:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730379750000|2024-10-31 13:02:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1730379840000|2024-10-31 13:04:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730379850000|2024-10-31 13:04:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730379860000|2024-10-31 13:04:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730379880000|2024-10-31 13:04:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730379890000|2024-10-31 13:04:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730379960000|2024-10-31 13:06:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1730379970000|2024-10-31 13:06:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730379980000|2024-10-31 13:06:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1730379990000|2024-10-31 13:06:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730380000000|2024-10-31 13:06:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1730380010000|2024-10-31 13:06:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1730380020000|2024-10-31 13:07:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730380030000|2024-10-31 13:07:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730380040000|2024-10-31 13:07:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730380050000|2024-10-31 13:07:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730380060000|2024-10-31 13:07:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730380080000|2024-10-31 13:08:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730380180000|2024-10-31 13:09:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730380220000|2024-10-31 13:10:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730380230000|2024-10-31 13:10:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730380490000|2024-10-31 13:14:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730380540000|2024-10-31 13:15:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730380570000|2024-10-31 13:16:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730380670000|2024-10-31 13:17:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730380700000|2024-10-31 13:18:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1730380710000|2024-10-31 13:18:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730380750000|2024-10-31 13:19:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730380760000|2024-10-31 13:19:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730380770000|2024-10-31 13:19:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730380810000|2024-10-31 13:20:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730380820000|2024-10-31 13:20:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730380840000|2024-10-31 13:20:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730380880000|2024-10-31 13:21:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730380890000|2024-10-31 13:21:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730380940000|2024-10-31 13:22:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730381040000|2024-10-31 13:24:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730381060000|2024-10-31 13:24:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730381090000|2024-10-31 13:24:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730381120000|2024-10-31 13:25:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730381230000|2024-10-31 13:27:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730381270000|2024-10-31 13:27:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730381280000|2024-10-31 13:28:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730381400000|2024-10-31 13:30:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730381430000|2024-10-31 13:30:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1730381440000|2024-10-31 13:30:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730381460000|2024-10-31 13:31:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730381480000|2024-10-31 13:31:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730381510000|2024-10-31 13:31:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730381520000|2024-10-31 13:32:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730381560000|2024-10-31 13:32:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730381610000|2024-10-31 13:33:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730381640000|2024-10-31 13:34:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730381660000|2024-10-31 13:34:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730381700000|2024-10-31 13:35:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730381710000|2024-10-31 13:35:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730381720000|2024-10-31 13:35:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730381800000|2024-10-31 13:36:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730381810000|2024-10-31 13:36:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1730381840000|2024-10-31 13:37:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730382070000|2024-10-31 13:41:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730382090000|2024-10-31 13:41:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730382130000|2024-10-31 13:42:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730382200000|2024-10-31 13:43:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730382210000|2024-10-31 13:43:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730382220000|2024-10-31 13:43:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730382250000|2024-10-31 13:44:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730382530000|2024-10-31 13:48:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730382610000|2024-10-31 13:50:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730382670000|2024-10-31 13:51:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730382700000|2024-10-31 13:51:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730382800000|2024-10-31 13:53:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730382810000|2024-10-31 13:53:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730382880000|2024-10-31 13:54:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730382890000|2024-10-31 13:54:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730383120000|2024-10-31 13:58:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730383180000|2024-10-31 13:59:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730383190000|2024-10-31 13:59:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730383200000|2024-10-31 14:00:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730383210000|2024-10-31 14:00:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730383310000|2024-10-31 14:01:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730383340000|2024-10-31 14:02:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1730383360000|2024-10-31 14:02:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730383400000|2024-10-31 14:03:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730383430000|2024-10-31 14:03:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730383440000|2024-10-31 14:04:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1730383470000|2024-10-31 14:04:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730383500000|2024-10-31 14:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730383540000|2024-10-31 14:05:40|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1730383550000|2024-10-31 14:05:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730383560000|2024-10-31 14:06:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730383570000|2024-10-31 14:06:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730383590000|2024-10-31 14:06:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730383600000|2024-10-31 14:06:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730383620000|2024-10-31 14:07:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730383660000|2024-10-31 14:07:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730383680000|2024-10-31 14:08:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730383720000|2024-10-31 14:08:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730383760000|2024-10-31 14:09:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730383770000|2024-10-31 14:09:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1730383790000|2024-10-31 14:09:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730383800000|2024-10-31 14:10:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730383830000|2024-10-31 14:10:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730383880000|2024-10-31 14:11:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730383930000|2024-10-31 14:12:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730383950000|2024-10-31 14:12:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730383960000|2024-10-31 14:12:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730383970000|2024-10-31 14:12:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1730383980000|2024-10-31 14:13:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1730383990000|2024-10-31 14:13:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730384000000|2024-10-31 14:13:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730384010000|2024-10-31 14:13:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1730384060000|2024-10-31 14:14:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730384070000|2024-10-31 14:14:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730384080000|2024-10-31 14:14:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730384100000|2024-10-31 14:15:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730384110000|2024-10-31 14:15:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730384150000|2024-10-31 14:15:50|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1730384230000|2024-10-31 14:17:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730384260000|2024-10-31 14:17:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730384270000|2024-10-31 14:17:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730384290000|2024-10-31 14:18:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1730384340000|2024-10-31 14:19:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1730384360000|2024-10-31 14:19:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730384410000|2024-10-31 14:20:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730384510000|2024-10-31 14:21:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730384540000|2024-10-31 14:22:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730384550000|2024-10-31 14:22:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1730384650000|2024-10-31 14:24:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730384660000|2024-10-31 14:24:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730384680000|2024-10-31 14:24:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1730384690000|2024-10-31 14:24:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730384740000|2024-10-31 14:25:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730384800000|2024-10-31 14:26:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730384830000|2024-10-31 14:27:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730384920000|2024-10-31 14:28:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730384940000|2024-10-31 14:29:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730384950000|2024-10-31 14:29:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1730384960000|2024-10-31 14:29:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730384970000|2024-10-31 14:29:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730384980000|2024-10-31 14:29:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730384990000|2024-10-31 14:29:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730385020000|2024-10-31 14:30:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730385030000|2024-10-31 14:30:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730385040000|2024-10-31 14:30:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730385060000|2024-10-31 14:31:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730385080000|2024-10-31 14:31:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730385100000|2024-10-31 14:31:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730385110000|2024-10-31 14:31:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730385120000|2024-10-31 14:32:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730385170000|2024-10-31 14:32:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730385180000|2024-10-31 14:33:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730385210000|2024-10-31 14:33:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730385290000|2024-10-31 14:34:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730385310000|2024-10-31 14:35:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730385330000|2024-10-31 14:35:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730385350000|2024-10-31 14:35:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730385360000|2024-10-31 14:36:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730385370000|2024-10-31 14:36:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730385420000|2024-10-31 14:37:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730385430000|2024-10-31 14:37:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730385530000|2024-10-31 14:38:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730385600000|2024-10-31 14:40:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730385610000|2024-10-31 14:40:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730385670000|2024-10-31 14:41:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730385680000|2024-10-31 14:41:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730385710000|2024-10-31 14:41:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1730385720000|2024-10-31 14:42:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730385760000|2024-10-31 14:42:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730385770000|2024-10-31 14:42:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730385800000|2024-10-31 14:43:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730385820000|2024-10-31 14:43:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1730385830000|2024-10-31 14:43:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730385840000|2024-10-31 14:44:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730385850000|2024-10-31 14:44:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730385920000|2024-10-31 14:45:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730385940000|2024-10-31 14:45:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730385950000|2024-10-31 14:45:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730385980000|2024-10-31 14:46:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730385990000|2024-10-31 14:46:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730386010000|2024-10-31 14:46:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1730386020000|2024-10-31 14:47:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730386050000|2024-10-31 14:47:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730386090000|2024-10-31 14:48:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730386170000|2024-10-31 14:49:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730386190000|2024-10-31 14:49:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730386210000|2024-10-31 14:50:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730386250000|2024-10-31 14:50:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1730386260000|2024-10-31 14:51:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730386270000|2024-10-31 14:51:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730386280000|2024-10-31 14:51:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730386290000|2024-10-31 14:51:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730386500000|2024-10-31 14:55:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730386650000|2024-10-31 14:57:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730386670000|2024-10-31 14:57:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730386680000|2024-10-31 14:58:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730386730000|2024-10-31 14:58:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730386780000|2024-10-31 14:59:40|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730386860000|2024-10-31 15:01:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730386880000|2024-10-31 15:01:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730386900000|2024-10-31 15:01:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730386910000|2024-10-31 15:01:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730386920000|2024-10-31 15:02:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730386940000|2024-10-31 15:02:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730386960000|2024-10-31 15:02:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730386990000|2024-10-31 15:03:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1730387090000|2024-10-31 15:04:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730387100000|2024-10-31 15:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730387130000|2024-10-31 15:05:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730387140000|2024-10-31 15:05:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730387150000|2024-10-31 15:05:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730387180000|2024-10-31 15:06:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730387230000|2024-10-31 15:07:10|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730387250000|2024-10-31 15:07:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730387260000|2024-10-31 15:07:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730387270000|2024-10-31 15:07:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730387350000|2024-10-31 15:09:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730387360000|2024-10-31 15:09:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730387390000|2024-10-31 15:09:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730387430000|2024-10-31 15:10:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730387470000|2024-10-31 15:11:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730387480000|2024-10-31 15:11:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730387530000|2024-10-31 15:12:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730387560000|2024-10-31 15:12:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730387570000|2024-10-31 15:12:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730387580000|2024-10-31 15:13:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730387590000|2024-10-31 15:13:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730387690000|2024-10-31 15:14:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730387710000|2024-10-31 15:15:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730387720000|2024-10-31 15:15:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730387860000|2024-10-31 15:17:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730387880000|2024-10-31 15:18:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730387890000|2024-10-31 15:18:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730387900000|2024-10-31 15:18:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730388040000|2024-10-31 15:20:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730388110000|2024-10-31 15:21:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730388130000|2024-10-31 15:22:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730388140000|2024-10-31 15:22:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730388150000|2024-10-31 15:22:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730388170000|2024-10-31 15:22:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730388180000|2024-10-31 15:23:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730388210000|2024-10-31 15:23:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730388300000|2024-10-31 15:25:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730388380000|2024-10-31 15:26:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730388420000|2024-10-31 15:27:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730388550000|2024-10-31 15:29:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730388700000|2024-10-31 15:31:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730388750000|2024-10-31 15:32:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730388790000|2024-10-31 15:33:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730388800000|2024-10-31 15:33:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730388850000|2024-10-31 15:34:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730388860000|2024-10-31 15:34:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730389220000|2024-10-31 15:40:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730389250000|2024-10-31 15:40:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730389300000|2024-10-31 15:41:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730389370000|2024-10-31 15:42:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730389380000|2024-10-31 15:43:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730389470000|2024-10-31 15:44:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730389480000|2024-10-31 15:44:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730389500000|2024-10-31 15:45:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730389620000|2024-10-31 15:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730389630000|2024-10-31 15:47:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730389640000|2024-10-31 15:47:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730389650000|2024-10-31 15:47:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1730389670000|2024-10-31 15:47:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730389700000|2024-10-31 15:48:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730389740000|2024-10-31 15:49:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730389940000|2024-10-31 15:52:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730389950000|2024-10-31 15:52:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730389990000|2024-10-31 15:53:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730390030000|2024-10-31 15:53:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730390180000|2024-10-31 15:56:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730390210000|2024-10-31 15:56:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730390260000|2024-10-31 15:57:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730390270000|2024-10-31 15:57:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1730390280000|2024-10-31 15:58:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730390290000|2024-10-31 15:58:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730390350000|2024-10-31 15:59:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730390390000|2024-10-31 15:59:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730390400000|2024-10-31 16:00:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730390410000|2024-10-31 16:00:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730390450000|2024-10-31 16:00:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730390460000|2024-10-31 16:01:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730390530000|2024-10-31 16:02:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730390580000|2024-10-31 16:03:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730390610000|2024-10-31 16:03:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730390630000|2024-10-31 16:03:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730390640000|2024-10-31 16:04:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730390710000|2024-10-31 16:05:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1730390760000|2024-10-31 16:06:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730390790000|2024-10-31 16:06:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730390840000|2024-10-31 16:07:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730390850000|2024-10-31 16:07:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730390860000|2024-10-31 16:07:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1730390870000|2024-10-31 16:07:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730390930000|2024-10-31 16:08:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730390960000|2024-10-31 16:09:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730390990000|2024-10-31 16:09:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730391030000|2024-10-31 16:10:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1730391060000|2024-10-31 16:11:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730391070000|2024-10-31 16:11:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1730391080000|2024-10-31 16:11:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1730391200000|2024-10-31 16:13:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730391210000|2024-10-31 16:13:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730391220000|2024-10-31 16:13:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730391230000|2024-10-31 16:13:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730391240000|2024-10-31 16:14:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730391340000|2024-10-31 16:15:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730391350000|2024-10-31 16:15:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730391360000|2024-10-31 16:16:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730391460000|2024-10-31 16:17:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730391840000|2024-10-31 16:24:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730391850000|2024-10-31 16:24:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730391940000|2024-10-31 16:25:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730392080000|2024-10-31 16:28:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730392150000|2024-10-31 16:29:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730392260000|2024-10-31 16:31:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1730392270000|2024-10-31 16:31:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730392370000|2024-10-31 16:32:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730392410000|2024-10-31 16:33:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730392540000|2024-10-31 16:35:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730392620000|2024-10-31 16:37:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730392630000|2024-10-31 16:37:10|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1730392650000|2024-10-31 16:37:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730392660000|2024-10-31 16:37:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730392780000|2024-10-31 16:39:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730392800000|2024-10-31 16:40:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730392810000|2024-10-31 16:40:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730393110000|2024-10-31 16:45:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730393120000|2024-10-31 16:45:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730393140000|2024-10-31 16:45:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730393170000|2024-10-31 16:46:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730393190000|2024-10-31 16:46:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730393250000|2024-10-31 16:47:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730393290000|2024-10-31 16:48:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730393310000|2024-10-31 16:48:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730393320000|2024-10-31 16:48:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730393490000|2024-10-31 16:51:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730393500000|2024-10-31 16:51:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730393780000|2024-10-31 16:56:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730393900000|2024-10-31 16:58:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730393970000|2024-10-31 16:59:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730394120000|2024-10-31 17:02:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730394170000|2024-10-31 17:02:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730394330000|2024-10-31 17:05:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730394420000|2024-10-31 17:07:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730394550000|2024-10-31 17:09:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730394680000|2024-10-31 17:11:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730394700000|2024-10-31 17:11:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730394840000|2024-10-31 17:14:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730394930000|2024-10-31 17:15:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730395010000|2024-10-31 17:16:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730395020000|2024-10-31 17:17:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730395100000|2024-10-31 17:18:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730395110000|2024-10-31 17:18:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730395430000|2024-10-31 17:23:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730395460000|2024-10-31 17:24:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730395630000|2024-10-31 17:27:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730395850000|2024-10-31 17:30:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730395860000|2024-10-31 17:31:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730395940000|2024-10-31 17:32:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730396020000|2024-10-31 17:33:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730396050000|2024-10-31 17:34:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730396180000|2024-10-31 17:36:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1730396310000|2024-10-31 17:38:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730396400000|2024-10-31 17:40:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730396440000|2024-10-31 17:40:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730396460000|2024-10-31 17:41:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730396470000|2024-10-31 17:41:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|12
1730396490000|2024-10-31 17:41:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1730396510000|2024-10-31 17:41:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730396550000|2024-10-31 17:42:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730396600000|2024-10-31 17:43:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730396760000|2024-10-31 17:46:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730396850000|2024-10-31 17:47:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730396880000|2024-10-31 17:48:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730396890000|2024-10-31 17:48:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730396920000|2024-10-31 17:48:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730396940000|2024-10-31 17:49:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730397060000|2024-10-31 17:51:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730397090000|2024-10-31 17:51:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730397120000|2024-10-31 17:52:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730397130000|2024-10-31 17:52:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730397200000|2024-10-31 17:53:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730397230000|2024-10-31 17:53:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730397240000|2024-10-31 17:54:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730397250000|2024-10-31 17:54:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730397310000|2024-10-31 17:55:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730397770000|2024-10-31 18:02:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730397790000|2024-10-31 18:03:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730397970000|2024-10-31 18:06:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730397990000|2024-10-31 18:06:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1730398000000|2024-10-31 18:06:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730398020000|2024-10-31 18:07:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730398050000|2024-10-31 18:07:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1730398210000|2024-10-31 18:10:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730398220000|2024-10-31 18:10:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730398250000|2024-10-31 18:10:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730398260000|2024-10-31 18:11:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730398280000|2024-10-31 18:11:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730398290000|2024-10-31 18:11:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730398420000|2024-10-31 18:13:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730398490000|2024-10-31 18:14:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730398520000|2024-10-31 18:15:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730398530000|2024-10-31 18:15:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730398570000|2024-10-31 18:16:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730398620000|2024-10-31 18:17:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730398630000|2024-10-31 18:17:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730398760000|2024-10-31 18:19:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730398780000|2024-10-31 18:19:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730398800000|2024-10-31 18:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730398860000|2024-10-31 18:21:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730398870000|2024-10-31 18:21:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730398990000|2024-10-31 18:23:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730399030000|2024-10-31 18:23:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730399100000|2024-10-31 18:25:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730399370000|2024-10-31 18:29:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730399430000|2024-10-31 18:30:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730399440000|2024-10-31 18:30:40|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|3
1730399460000|2024-10-31 18:31:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730399500000|2024-10-31 18:31:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730399530000|2024-10-31 18:32:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730399670000|2024-10-31 18:34:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730399690000|2024-10-31 18:34:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1730399730000|2024-10-31 18:35:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730399740000|2024-10-31 18:35:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730399870000|2024-10-31 18:37:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1730399880000|2024-10-31 18:38:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730399920000|2024-10-31 18:38:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730399960000|2024-10-31 18:39:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730399990000|2024-10-31 18:39:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730400000000|2024-10-31 18:40:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730400030000|2024-10-31 18:40:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1730400270000|2024-10-31 18:44:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730400320000|2024-10-31 18:45:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730400330000|2024-10-31 18:45:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730400430000|2024-10-31 18:47:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730400440000|2024-10-31 18:47:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1730400450000|2024-10-31 18:47:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730400460000|2024-10-31 18:47:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730400470000|2024-10-31 18:47:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1730400480000|2024-10-31 18:48:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730400490000|2024-10-31 18:48:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730400500000|2024-10-31 18:48:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730400600000|2024-10-31 18:50:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730400610000|2024-10-31 18:50:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730400730000|2024-10-31 18:52:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730400740000|2024-10-31 18:52:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730400920000|2024-10-31 18:55:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1730400930000|2024-10-31 18:55:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1730400980000|2024-10-31 18:56:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730400990000|2024-10-31 18:56:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1730401000000|2024-10-31 18:56:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730401310000|2024-10-31 19:01:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730401360000|2024-10-31 19:02:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730401370000|2024-10-31 19:02:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730401380000|2024-10-31 19:03:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730401440000|2024-10-31 19:04:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1730401460000|2024-10-31 19:04:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730401540000|2024-10-31 19:05:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730401550000|2024-10-31 19:05:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|9
1730401560000|2024-10-31 19:06:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730401650000|2024-10-31 19:07:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1730401800000|2024-10-31 19:10:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730401820000|2024-10-31 19:10:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730401830000|2024-10-31 19:10:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730401840000|2024-10-31 19:10:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730401860000|2024-10-31 19:11:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1730401930000|2024-10-31 19:12:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730401960000|2024-10-31 19:12:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730402070000|2024-10-31 19:14:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730402140000|2024-10-31 19:15:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1730402150000|2024-10-31 19:15:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730402240000|2024-10-31 19:17:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1730402250000|2024-10-31 19:17:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1730402290000|2024-10-31 19:18:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730402300000|2024-10-31 19:18:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1730402310000|2024-10-31 19:18:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1730402330000|2024-10-31 19:18:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730402490000|2024-10-31 19:21:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730402540000|2024-10-31 19:22:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730402550000|2024-10-31 19:22:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730402760000|2024-10-31 19:26:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1730402890000|2024-10-31 19:28:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730402900000|2024-10-31 19:28:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730402910000|2024-10-31 19:28:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730403090000|2024-10-31 19:31:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1730403100000|2024-10-31 19:31:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730403230000|2024-10-31 19:33:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730403240000|2024-10-31 19:34:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1730403400000|2024-10-31 19:36:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730403410000|2024-10-31 19:36:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730403790000|2024-10-31 19:43:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730403830000|2024-10-31 19:43:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730403870000|2024-10-31 19:44:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730403900000|2024-10-31 19:45:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730403920000|2024-10-31 19:45:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730403930000|2024-10-31 19:45:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730404210000|2024-10-31 19:50:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730404440000|2024-10-31 19:54:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730404490000|2024-10-31 19:54:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1730404630000|2024-10-31 19:57:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730404860000|2024-10-31 20:01:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730404970000|2024-10-31 20:02:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730404980000|2024-10-31 20:03:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730405000000|2024-10-31 20:03:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730405040000|2024-10-31 20:04:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730405060000|2024-10-31 20:04:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730405310000|2024-10-31 20:08:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1730405390000|2024-10-31 20:09:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730405780000|2024-10-31 20:16:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730406400000|2024-10-31 20:26:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730406560000|2024-10-31 20:29:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730406660000|2024-10-31 20:31:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730406690000|2024-10-31 20:31:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730406720000|2024-10-31 20:32:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730406730000|2024-10-31 20:32:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730406880000|2024-10-31 20:34:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730407320000|2024-10-31 20:42:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730407570000|2024-10-31 20:46:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730407680000|2024-10-31 20:48:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730407700000|2024-10-31 20:48:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730407730000|2024-10-31 20:48:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730407740000|2024-10-31 20:49:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730407750000|2024-10-31 20:49:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730407770000|2024-10-31 20:49:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730407790000|2024-10-31 20:49:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730407820000|2024-10-31 20:50:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730407830000|2024-10-31 20:50:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730408070000|2024-10-31 20:54:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730408090000|2024-10-31 20:54:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730408110000|2024-10-31 20:55:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730408120000|2024-10-31 20:55:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730408220000|2024-10-31 20:57:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730408310000|2024-10-31 20:58:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730408460000|2024-10-31 21:01:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730408480000|2024-10-31 21:01:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730408490000|2024-10-31 21:01:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730408620000|2024-10-31 21:03:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730408650000|2024-10-31 21:04:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730408670000|2024-10-31 21:04:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730408820000|2024-10-31 21:07:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730408870000|2024-10-31 21:07:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730408880000|2024-10-31 21:08:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730408910000|2024-10-31 21:08:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730409030000|2024-10-31 21:10:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730409120000|2024-10-31 21:12:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730409130000|2024-10-31 21:12:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730409140000|2024-10-31 21:12:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730409240000|2024-10-31 21:14:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730409320000|2024-10-31 21:15:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730409340000|2024-10-31 21:15:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730409740000|2024-10-31 21:22:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730409800000|2024-10-31 21:23:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1730409810000|2024-10-31 21:23:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730409820000|2024-10-31 21:23:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730409840000|2024-10-31 21:24:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1730410050000|2024-10-31 21:27:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1730410060000|2024-10-31 21:27:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1730410800000|2024-10-31 21:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730410830000|2024-10-31 21:40:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730412280000|2024-10-31 22:04:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730412310000|2024-10-31 22:05:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730412460000|2024-10-31 22:07:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730412610000|2024-10-31 22:10:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730412890000|2024-10-31 22:14:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730412900000|2024-10-31 22:15:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730413260000|2024-10-31 22:21:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730413320000|2024-10-31 22:22:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730413330000|2024-10-31 22:22:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730413380000|2024-10-31 22:23:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730413410000|2024-10-31 22:23:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730413630000|2024-10-31 22:27:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730413670000|2024-10-31 22:27:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730413800000|2024-10-31 22:30:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730414000000|2024-10-31 22:33:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730414050000|2024-10-31 22:34:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730414090000|2024-10-31 22:34:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730414160000|2024-10-31 22:36:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730414170000|2024-10-31 22:36:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730414210000|2024-10-31 22:36:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730414250000|2024-10-31 22:37:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730414270000|2024-10-31 22:37:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|9
1730414280000|2024-10-31 22:38:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730414560000|2024-10-31 22:42:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730414690000|2024-10-31 22:44:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730415070000|2024-10-31 22:51:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730415110000|2024-10-31 22:51:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730415230000|2024-10-31 22:53:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730415250000|2024-10-31 22:54:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730415300000|2024-10-31 22:55:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730415390000|2024-10-31 22:56:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730415520000|2024-10-31 22:58:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1730415560000|2024-10-31 22:59:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730415640000|2024-10-31 23:00:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730415710000|2024-10-31 23:01:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730415720000|2024-10-31 23:02:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730415750000|2024-10-31 23:02:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730415780000|2024-10-31 23:03:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730416020000|2024-10-31 23:07:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730416110000|2024-10-31 23:08:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730416550000|2024-10-31 23:15:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730417780000|2024-10-31 23:36:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1730417790000|2024-10-31 23:36:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730417860000|2024-10-31 23:37:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730417900000|2024-10-31 23:38:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1730417920000|2024-10-31 23:38:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1730417930000|2024-10-31 23:38:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730417950000|2024-10-31 23:39:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730417960000|2024-10-31 23:39:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730417970000|2024-10-31 23:39:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1730417980000|2024-10-31 23:39:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1730418010000|2024-10-31 23:40:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730418020000|2024-10-31 23:40:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730418030000|2024-10-31 23:40:30|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1730418040000|2024-10-31 23:40:40|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1730418050000|2024-10-31 23:40:50|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1730418080000|2024-10-31 23:41:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730418990000|2024-10-31 23:56:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730419220000|2024-11-01 00:00:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730419480000|2024-11-01 00:04:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730419620000|2024-11-01 00:07:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730419940000|2024-11-01 00:12:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730420530000|2024-11-01 00:22:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730420540000|2024-11-01 00:22:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730420600000|2024-11-01 00:23:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730420650000|2024-11-01 00:24:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730420660000|2024-11-01 00:24:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730420740000|2024-11-01 00:25:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730420770000|2024-11-01 00:26:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730420820000|2024-11-01 00:27:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730420830000|2024-11-01 00:27:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730420840000|2024-11-01 00:27:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1730420850000|2024-11-01 00:27:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730421020000|2024-11-01 00:30:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730421030000|2024-11-01 00:30:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730421090000|2024-11-01 00:31:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730421180000|2024-11-01 00:33:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730421250000|2024-11-01 00:34:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730421390000|2024-11-01 00:36:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730421400000|2024-11-01 00:36:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730421420000|2024-11-01 00:37:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730421430000|2024-11-01 00:37:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730421490000|2024-11-01 00:38:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730421610000|2024-11-01 00:40:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730421640000|2024-11-01 00:40:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730421660000|2024-11-01 00:41:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730421750000|2024-11-01 00:42:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730421860000|2024-11-01 00:44:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730421950000|2024-11-01 00:45:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730422030000|2024-11-01 00:47:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730422460000|2024-11-01 00:54:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730422780000|2024-11-01 00:59:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730422890000|2024-11-01 01:01:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730423040000|2024-11-01 01:04:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730423100000|2024-11-01 01:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730423130000|2024-11-01 01:05:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730423350000|2024-11-01 01:09:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730423390000|2024-11-01 01:09:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730423400000|2024-11-01 01:10:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730423470000|2024-11-01 01:11:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730423480000|2024-11-01 01:11:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730423710000|2024-11-01 01:15:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730423720000|2024-11-01 01:15:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730423760000|2024-11-01 01:16:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730423780000|2024-11-01 01:16:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730423790000|2024-11-01 01:16:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730423940000|2024-11-01 01:19:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730424020000|2024-11-01 01:20:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730424130000|2024-11-01 01:22:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730424310000|2024-11-01 01:25:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730424620000|2024-11-01 01:30:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730424670000|2024-11-01 01:31:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730424690000|2024-11-01 01:31:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730424710000|2024-11-01 01:31:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730424720000|2024-11-01 01:32:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730424760000|2024-11-01 01:32:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730424780000|2024-11-01 01:33:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730424790000|2024-11-01 01:33:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730424800000|2024-11-01 01:33:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730424820000|2024-11-01 01:33:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730424830000|2024-11-01 01:33:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730424840000|2024-11-01 01:34:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730424910000|2024-11-01 01:35:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730424920000|2024-11-01 01:35:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730424930000|2024-11-01 01:35:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1730424990000|2024-11-01 01:36:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730425070000|2024-11-01 01:37:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730425090000|2024-11-01 01:38:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730425190000|2024-11-01 01:39:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730425230000|2024-11-01 01:40:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730425270000|2024-11-01 01:41:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730425290000|2024-11-01 01:41:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730425300000|2024-11-01 01:41:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730425310000|2024-11-01 01:41:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730425320000|2024-11-01 01:42:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730425370000|2024-11-01 01:42:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730425500000|2024-11-01 01:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730425540000|2024-11-01 01:45:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730425580000|2024-11-01 01:46:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730425590000|2024-11-01 01:46:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730425680000|2024-11-01 01:48:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730425690000|2024-11-01 01:48:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730425700000|2024-11-01 01:48:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730425760000|2024-11-01 01:49:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730425800000|2024-11-01 01:50:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730425840000|2024-11-01 01:50:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730425870000|2024-11-01 01:51:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730425880000|2024-11-01 01:51:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730425890000|2024-11-01 01:51:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730425920000|2024-11-01 01:52:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730425950000|2024-11-01 01:52:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730425960000|2024-11-01 01:52:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730425980000|2024-11-01 01:53:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730426060000|2024-11-01 01:54:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730426070000|2024-11-01 01:54:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730426160000|2024-11-01 01:56:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730426180000|2024-11-01 01:56:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730426190000|2024-11-01 01:56:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730426200000|2024-11-01 01:56:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730426210000|2024-11-01 01:56:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730426220000|2024-11-01 01:57:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730426230000|2024-11-01 01:57:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730426240000|2024-11-01 01:57:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730426250000|2024-11-01 01:57:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730426260000|2024-11-01 01:57:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730426350000|2024-11-01 01:59:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730426400000|2024-11-01 02:00:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730426440000|2024-11-01 02:00:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730426470000|2024-11-01 02:01:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730426500000|2024-11-01 02:01:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730426530000|2024-11-01 02:02:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730426560000|2024-11-01 02:02:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730426600000|2024-11-01 02:03:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730426610000|2024-11-01 02:03:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730426620000|2024-11-01 02:03:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730426640000|2024-11-01 02:04:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730426660000|2024-11-01 02:04:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730426680000|2024-11-01 02:04:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730426690000|2024-11-01 02:04:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730426700000|2024-11-01 02:05:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730426740000|2024-11-01 02:05:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730426750000|2024-11-01 02:05:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1730426760000|2024-11-01 02:06:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730426770000|2024-11-01 02:06:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730426780000|2024-11-01 02:06:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730426800000|2024-11-01 02:06:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730426810000|2024-11-01 02:06:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730426820000|2024-11-01 02:07:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730426870000|2024-11-01 02:07:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730426880000|2024-11-01 02:08:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730426890000|2024-11-01 02:08:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730426900000|2024-11-01 02:08:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730426910000|2024-11-01 02:08:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730426950000|2024-11-01 02:09:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730427010000|2024-11-01 02:10:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730427040000|2024-11-01 02:10:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1730427060000|2024-11-01 02:11:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730427070000|2024-11-01 02:11:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730427080000|2024-11-01 02:11:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730427090000|2024-11-01 02:11:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730427140000|2024-11-01 02:12:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730427160000|2024-11-01 02:12:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730427170000|2024-11-01 02:12:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730427190000|2024-11-01 02:13:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730427210000|2024-11-01 02:13:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730427220000|2024-11-01 02:13:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730427260000|2024-11-01 02:14:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730427280000|2024-11-01 02:14:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730427290000|2024-11-01 02:14:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730427310000|2024-11-01 02:15:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730427330000|2024-11-01 02:15:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730427350000|2024-11-01 02:15:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730427370000|2024-11-01 02:16:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730427390000|2024-11-01 02:16:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730427470000|2024-11-01 02:17:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|9
1730427510000|2024-11-01 02:18:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730427530000|2024-11-01 02:18:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730427560000|2024-11-01 02:19:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730427690000|2024-11-01 02:21:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730427750000|2024-11-01 02:22:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730427760000|2024-11-01 02:22:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730427820000|2024-11-01 02:23:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730427830000|2024-11-01 02:23:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730427850000|2024-11-01 02:24:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730427860000|2024-11-01 02:24:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730427930000|2024-11-01 02:25:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730428000000|2024-11-01 02:26:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730428060000|2024-11-01 02:27:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730428150000|2024-11-01 02:29:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730428220000|2024-11-01 02:30:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730428230000|2024-11-01 02:30:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730428260000|2024-11-01 02:31:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730428330000|2024-11-01 02:32:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730428340000|2024-11-01 02:32:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730428350000|2024-11-01 02:32:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730428390000|2024-11-01 02:33:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730428410000|2024-11-01 02:33:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730428460000|2024-11-01 02:34:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730428500000|2024-11-01 02:35:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730428580000|2024-11-01 02:36:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730428610000|2024-11-01 02:36:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730428680000|2024-11-01 02:38:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730428840000|2024-11-01 02:40:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730428980000|2024-11-01 02:43:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730429150000|2024-11-01 02:45:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730429160000|2024-11-01 02:46:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1730429260000|2024-11-01 02:47:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730429340000|2024-11-01 02:49:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730429350000|2024-11-01 02:49:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730429360000|2024-11-01 02:49:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730429370000|2024-11-01 02:49:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730429380000|2024-11-01 02:49:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730429390000|2024-11-01 02:49:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730429400000|2024-11-01 02:50:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730429440000|2024-11-01 02:50:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730429490000|2024-11-01 02:51:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730429690000|2024-11-01 02:54:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730429710000|2024-11-01 02:55:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730429770000|2024-11-01 02:56:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730429810000|2024-11-01 02:56:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730429890000|2024-11-01 02:58:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730430180000|2024-11-01 03:03:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730430200000|2024-11-01 03:03:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730430230000|2024-11-01 03:03:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730431000000|2024-11-01 03:16:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1730431320000|2024-11-01 03:22:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730431710000|2024-11-01 03:28:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730431720000|2024-11-01 03:28:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1730431740000|2024-11-01 03:29:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730431750000|2024-11-01 03:29:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1730431760000|2024-11-01 03:29:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730431780000|2024-11-01 03:29:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1730431800000|2024-11-01 03:30:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730431820000|2024-11-01 03:30:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730431850000|2024-11-01 03:30:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730431870000|2024-11-01 03:31:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730431880000|2024-11-01 03:31:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730431890000|2024-11-01 03:31:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730432170000|2024-11-01 03:36:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730432340000|2024-11-01 03:39:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730432380000|2024-11-01 03:39:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730432820000|2024-11-01 03:47:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730432850000|2024-11-01 03:47:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730433080000|2024-11-01 03:51:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730433150000|2024-11-01 03:52:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730433190000|2024-11-01 03:53:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730433250000|2024-11-01 03:54:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730433320000|2024-11-01 03:55:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1730433330000|2024-11-01 03:55:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730433500000|2024-11-01 03:58:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730433670000|2024-11-01 04:01:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730433700000|2024-11-01 04:01:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730434180000|2024-11-01 04:09:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730434200000|2024-11-01 04:10:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730434660000|2024-11-01 04:17:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730434680000|2024-11-01 04:18:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730434690000|2024-11-01 04:18:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730434700000|2024-11-01 04:18:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730434720000|2024-11-01 04:18:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730434730000|2024-11-01 04:18:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730434740000|2024-11-01 04:19:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730434760000|2024-11-01 04:19:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730434810000|2024-11-01 04:20:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730434920000|2024-11-01 04:22:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730434990000|2024-11-01 04:23:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730435020000|2024-11-01 04:23:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730435050000|2024-11-01 04:24:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730435270000|2024-11-01 04:27:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730435550000|2024-11-01 04:32:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730435660000|2024-11-01 04:34:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730435700000|2024-11-01 04:35:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730435840000|2024-11-01 04:37:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730435850000|2024-11-01 04:37:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730435860000|2024-11-01 04:37:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1730435880000|2024-11-01 04:38:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730436170000|2024-11-01 04:42:50|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730436190000|2024-11-01 04:43:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730436230000|2024-11-01 04:43:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730436240000|2024-11-01 04:44:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730436250000|2024-11-01 04:44:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730436270000|2024-11-01 04:44:30|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730436280000|2024-11-01 04:44:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730436330000|2024-11-01 04:45:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730436410000|2024-11-01 04:46:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730436430000|2024-11-01 04:47:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|9
1730436530000|2024-11-01 04:48:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730436660000|2024-11-01 04:51:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730436670000|2024-11-01 04:51:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730437110000|2024-11-01 04:58:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730437120000|2024-11-01 04:58:40|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|11
1730437130000|2024-11-01 04:58:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730437180000|2024-11-01 04:59:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730437200000|2024-11-01 05:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730437210000|2024-11-01 05:00:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|8
1730437220000|2024-11-01 05:00:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1730437260000|2024-11-01 05:01:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730437270000|2024-11-01 05:01:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730437280000|2024-11-01 05:01:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730437310000|2024-11-01 05:01:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730437540000|2024-11-01 05:05:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730437720000|2024-11-01 05:08:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730437860000|2024-11-01 05:11:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730438040000|2024-11-01 05:14:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730438090000|2024-11-01 05:14:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730438110000|2024-11-01 05:15:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730438120000|2024-11-01 05:15:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1730438240000|2024-11-01 05:17:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730438920000|2024-11-01 05:28:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730438950000|2024-11-01 05:29:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730439270000|2024-11-01 05:34:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1730439600000|2024-11-01 05:40:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730439700000|2024-11-01 05:41:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730439770000|2024-11-01 05:42:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730440080000|2024-11-01 05:48:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730440240000|2024-11-01 05:50:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730440250000|2024-11-01 05:50:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730440630000|2024-11-01 05:57:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730440640000|2024-11-01 05:57:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730440840000|2024-11-01 06:00:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730440850000|2024-11-01 06:00:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730440960000|2024-11-01 06:02:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730441050000|2024-11-01 06:04:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730441160000|2024-11-01 06:06:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730441200000|2024-11-01 06:06:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730441270000|2024-11-01 06:07:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730441280000|2024-11-01 06:08:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|5
1730441410000|2024-11-01 06:10:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730441420000|2024-11-01 06:10:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730441460000|2024-11-01 06:11:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1730441470000|2024-11-01 06:11:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1730441480000|2024-11-01 06:11:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730441490000|2024-11-01 06:11:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730441570000|2024-11-01 06:12:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730441580000|2024-11-01 06:13:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1730441590000|2024-11-01 06:13:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730441630000|2024-11-01 06:13:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730441640000|2024-11-01 06:14:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730441650000|2024-11-01 06:14:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730441690000|2024-11-01 06:14:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730441710000|2024-11-01 06:15:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730441730000|2024-11-01 06:15:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730441760000|2024-11-01 06:16:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730441820000|2024-11-01 06:17:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730441830000|2024-11-01 06:17:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730441860000|2024-11-01 06:17:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730441870000|2024-11-01 06:17:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730441930000|2024-11-01 06:18:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730442030000|2024-11-01 06:20:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1730442070000|2024-11-01 06:21:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730442090000|2024-11-01 06:21:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730442100000|2024-11-01 06:21:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1730442120000|2024-11-01 06:22:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730442290000|2024-11-01 06:24:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730442340000|2024-11-01 06:25:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730442360000|2024-11-01 06:26:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1730442400000|2024-11-01 06:26:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730442420000|2024-11-01 06:27:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730442440000|2024-11-01 06:27:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730442460000|2024-11-01 06:27:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730442620000|2024-11-01 06:30:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730442630000|2024-11-01 06:30:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730442640000|2024-11-01 06:30:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730442650000|2024-11-01 06:30:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1730442680000|2024-11-01 06:31:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730443360000|2024-11-01 06:42:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730443370000|2024-11-01 06:42:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730443400000|2024-11-01 06:43:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730443530000|2024-11-01 06:45:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730443540000|2024-11-01 06:45:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730443570000|2024-11-01 06:46:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1730443580000|2024-11-01 06:46:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730443590000|2024-11-01 06:46:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|11
1730443600000|2024-11-01 06:46:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1730443610000|2024-11-01 06:46:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1730443620000|2024-11-01 06:47:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730443650000|2024-11-01 06:47:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1730443660000|2024-11-01 06:47:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730443680000|2024-11-01 06:48:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1730443690000|2024-11-01 06:48:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|15
1730443700000|2024-11-01 06:48:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1730443830000|2024-11-01 06:50:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1730443930000|2024-11-01 06:52:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730443960000|2024-11-01 06:52:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730443970000|2024-11-01 06:52:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730443990000|2024-11-01 06:53:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730444010000|2024-11-01 06:53:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730444030000|2024-11-01 06:53:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730444300000|2024-11-01 06:58:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730444320000|2024-11-01 06:58:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730444430000|2024-11-01 07:00:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730444440000|2024-11-01 07:00:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730444480000|2024-11-01 07:01:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1730444510000|2024-11-01 07:01:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730444540000|2024-11-01 07:02:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730444560000|2024-11-01 07:02:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730444580000|2024-11-01 07:03:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730444710000|2024-11-01 07:05:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730444760000|2024-11-01 07:06:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730444850000|2024-11-01 07:07:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1730444880000|2024-11-01 07:08:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730444920000|2024-11-01 07:08:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|7
1730445070000|2024-11-01 07:11:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730445120000|2024-11-01 07:12:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730445130000|2024-11-01 07:12:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730445250000|2024-11-01 07:14:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730445270000|2024-11-01 07:14:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730445290000|2024-11-01 07:14:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730445390000|2024-11-01 07:16:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730445400000|2024-11-01 07:16:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730445410000|2024-11-01 07:16:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730445420000|2024-11-01 07:17:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730445430000|2024-11-01 07:17:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730445440000|2024-11-01 07:17:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730445560000|2024-11-01 07:19:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730445570000|2024-11-01 07:19:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730445610000|2024-11-01 07:20:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730445620000|2024-11-01 07:20:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730445720000|2024-11-01 07:22:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730445810000|2024-11-01 07:23:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730445910000|2024-11-01 07:25:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730445920000|2024-11-01 07:25:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1730445930000|2024-11-01 07:25:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730445990000|2024-11-01 07:26:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730446000000|2024-11-01 07:26:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1730446010000|2024-11-01 07:26:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730446130000|2024-11-01 07:28:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730446140000|2024-11-01 07:29:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730446220000|2024-11-01 07:30:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730446260000|2024-11-01 07:31:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730446420000|2024-11-01 07:33:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730446510000|2024-11-01 07:35:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730446540000|2024-11-01 07:35:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730446560000|2024-11-01 07:36:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1730446640000|2024-11-01 07:37:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1730446650000|2024-11-01 07:37:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1730446690000|2024-11-01 07:38:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730446720000|2024-11-01 07:38:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730447120000|2024-11-01 07:45:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730447140000|2024-11-01 07:45:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730447150000|2024-11-01 07:45:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730447160000|2024-11-01 07:46:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730447240000|2024-11-01 07:47:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730447290000|2024-11-01 07:48:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730447300000|2024-11-01 07:48:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730447310000|2024-11-01 07:48:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730447320000|2024-11-01 07:48:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730447330000|2024-11-01 07:48:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730447410000|2024-11-01 07:50:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730447540000|2024-11-01 07:52:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730447600000|2024-11-01 07:53:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730447610000|2024-11-01 07:53:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730447670000|2024-11-01 07:54:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730447780000|2024-11-01 07:56:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730447850000|2024-11-01 07:57:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730448000000|2024-11-01 08:00:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730448080000|2024-11-01 08:01:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1730448090000|2024-11-01 08:01:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730448190000|2024-11-01 08:03:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730448220000|2024-11-01 08:03:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730448240000|2024-11-01 08:04:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730448680000|2024-11-01 08:11:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730448700000|2024-11-01 08:11:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730448760000|2024-11-01 08:12:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730448930000|2024-11-01 08:15:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730448980000|2024-11-01 08:16:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730448990000|2024-11-01 08:16:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730449030000|2024-11-01 08:17:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730449040000|2024-11-01 08:17:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730449140000|2024-11-01 08:19:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730449150000|2024-11-01 08:19:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|9
1730449160000|2024-11-01 08:19:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730449210000|2024-11-01 08:20:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730449440000|2024-11-01 08:24:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730449450000|2024-11-01 08:24:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730449510000|2024-11-01 08:25:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730449520000|2024-11-01 08:25:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730449630000|2024-11-01 08:27:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730449880000|2024-11-01 08:31:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730449890000|2024-11-01 08:31:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730450260000|2024-11-01 08:37:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730450460000|2024-11-01 08:41:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730450470000|2024-11-01 08:41:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730450480000|2024-11-01 08:41:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730450640000|2024-11-01 08:44:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730450650000|2024-11-01 08:44:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730450660000|2024-11-01 08:44:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730450700000|2024-11-01 08:45:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730450750000|2024-11-01 08:45:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730450760000|2024-11-01 08:46:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730450770000|2024-11-01 08:46:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730450820000|2024-11-01 08:47:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730450880000|2024-11-01 08:48:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730451010000|2024-11-01 08:50:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730451020000|2024-11-01 08:50:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|13
1730451040000|2024-11-01 08:50:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730451060000|2024-11-01 08:51:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730451080000|2024-11-01 08:51:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730451180000|2024-11-01 08:53:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|13
1730451250000|2024-11-01 08:54:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730451260000|2024-11-01 08:54:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|10
1730451270000|2024-11-01 08:54:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1730451280000|2024-11-01 08:54:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|12
1730451290000|2024-11-01 08:54:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|11
1730451400000|2024-11-01 08:56:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730451410000|2024-11-01 08:56:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730451420000|2024-11-01 08:57:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730451500000|2024-11-01 08:58:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1730451580000|2024-11-01 08:59:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730451600000|2024-11-01 09:00:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730451610000|2024-11-01 09:00:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1730451620000|2024-11-01 09:00:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730451640000|2024-11-01 09:00:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730451650000|2024-11-01 09:00:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1730451860000|2024-11-01 09:04:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730452320000|2024-11-01 09:12:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730452370000|2024-11-01 09:12:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730452400000|2024-11-01 09:13:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730452440000|2024-11-01 09:14:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730452450000|2024-11-01 09:14:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730452480000|2024-11-01 09:14:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730452520000|2024-11-01 09:15:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730452550000|2024-11-01 09:15:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730452560000|2024-11-01 09:16:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730452580000|2024-11-01 09:16:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730452590000|2024-11-01 09:16:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730452600000|2024-11-01 09:16:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1730452610000|2024-11-01 09:16:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730453610000|2024-11-01 09:33:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730453800000|2024-11-01 09:36:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730453940000|2024-11-01 09:39:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730454090000|2024-11-01 09:41:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730454160000|2024-11-01 09:42:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730454170000|2024-11-01 09:42:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730454310000|2024-11-01 09:45:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730454420000|2024-11-01 09:47:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730454530000|2024-11-01 09:48:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730454540000|2024-11-01 09:49:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730454590000|2024-11-01 09:49:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1730454750000|2024-11-01 09:52:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730454770000|2024-11-01 09:52:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730455230000|2024-11-01 10:00:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730455380000|2024-11-01 10:03:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730455450000|2024-11-01 10:04:10|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730455840000|2024-11-01 10:10:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730455850000|2024-11-01 10:10:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730456300000|2024-11-01 10:18:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730456360000|2024-11-01 10:19:20|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1730456400000|2024-11-01 10:20:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730456510000|2024-11-01 10:21:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1730456550000|2024-11-01 10:22:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730456650000|2024-11-01 10:24:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730456690000|2024-11-01 10:24:50|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1730456700000|2024-11-01 10:25:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1730456710000|2024-11-01 10:25:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730457010000|2024-11-01 10:30:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730457020000|2024-11-01 10:30:20|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1730457040000|2024-11-01 10:30:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730457080000|2024-11-01 10:31:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730457090000|2024-11-01 10:31:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730457100000|2024-11-01 10:31:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730457140000|2024-11-01 10:32:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730457380000|2024-11-01 10:36:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730457630000|2024-11-01 10:40:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730457810000|2024-11-01 10:43:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1730457820000|2024-11-01 10:43:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730457830000|2024-11-01 10:43:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730457870000|2024-11-01 10:44:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730458100000|2024-11-01 10:48:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730458680000|2024-11-01 10:58:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730458820000|2024-11-01 11:00:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730458980000|2024-11-01 11:03:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730459250000|2024-11-01 11:07:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730459260000|2024-11-01 11:07:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730459280000|2024-11-01 11:08:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730459290000|2024-11-01 11:08:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730459610000|2024-11-01 11:13:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730459650000|2024-11-01 11:14:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730460340000|2024-11-01 11:25:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730460550000|2024-11-01 11:29:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730460620000|2024-11-01 11:30:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1730460660000|2024-11-01 11:31:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730460680000|2024-11-01 11:31:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730460750000|2024-11-01 11:32:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730460780000|2024-11-01 11:33:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730460960000|2024-11-01 11:36:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730461040000|2024-11-01 11:37:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730461080000|2024-11-01 11:38:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730461340000|2024-11-01 11:42:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730461360000|2024-11-01 11:42:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730461540000|2024-11-01 11:45:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730461930000|2024-11-01 11:52:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730461980000|2024-11-01 11:53:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730462390000|2024-11-01 11:59:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730462530000|2024-11-01 12:02:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730462630000|2024-11-01 12:03:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730462670000|2024-11-01 12:04:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730462940000|2024-11-01 12:09:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730462950000|2024-11-01 12:09:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730463220000|2024-11-01 12:13:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730463370000|2024-11-01 12:16:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730464170000|2024-11-01 12:29:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730464240000|2024-11-01 12:30:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|9
1730464260000|2024-11-01 12:31:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730464270000|2024-11-01 12:31:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730464280000|2024-11-01 12:31:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730464290000|2024-11-01 12:31:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730464300000|2024-11-01 12:31:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730464310000|2024-11-01 12:31:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730464320000|2024-11-01 12:32:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730464340000|2024-11-01 12:32:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1730464350000|2024-11-01 12:32:30|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1730464380000|2024-11-01 12:33:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1730464430000|2024-11-01 12:33:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730464470000|2024-11-01 12:34:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730464490000|2024-11-01 12:34:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730464620000|2024-11-01 12:37:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730464800000|2024-11-01 12:40:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730464830000|2024-11-01 12:40:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730464890000|2024-11-01 12:41:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1730464920000|2024-11-01 12:42:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730465100000|2024-11-01 12:45:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1730465110000|2024-11-01 12:45:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1730465120000|2024-11-01 12:45:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730465130000|2024-11-01 12:45:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730465140000|2024-11-01 12:45:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730465190000|2024-11-01 12:46:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730465220000|2024-11-01 12:47:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730466040000|2024-11-01 13:00:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1730466050000|2024-11-01 13:00:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730466070000|2024-11-01 13:01:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730466100000|2024-11-01 13:01:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1730466190000|2024-11-01 13:03:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730466250000|2024-11-01 13:04:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730466310000|2024-11-01 13:05:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730466410000|2024-11-01 13:06:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730466540000|2024-11-01 13:09:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730466550000|2024-11-01 13:09:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730466850000|2024-11-01 13:14:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730466860000|2024-11-01 13:14:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1730466890000|2024-11-01 13:14:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730467360000|2024-11-01 13:22:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730467890000|2024-11-01 13:31:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730467900000|2024-11-01 13:31:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730468010000|2024-11-01 13:33:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730468160000|2024-11-01 13:36:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730468190000|2024-11-01 13:36:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730468210000|2024-11-01 13:36:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730468260000|2024-11-01 13:37:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730468360000|2024-11-01 13:39:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730468420000|2024-11-01 13:40:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730468650000|2024-11-01 13:44:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730468700000|2024-11-01 13:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730468720000|2024-11-01 13:45:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730468770000|2024-11-01 13:46:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730468880000|2024-11-01 13:48:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730468910000|2024-11-01 13:48:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730468930000|2024-11-01 13:48:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730468940000|2024-11-01 13:49:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730469040000|2024-11-01 13:50:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730469160000|2024-11-01 13:52:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730469530000|2024-11-01 13:58:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1730469580000|2024-11-01 13:59:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730469690000|2024-11-01 14:01:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730469700000|2024-11-01 14:01:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730469710000|2024-11-01 14:01:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730469720000|2024-11-01 14:02:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730469750000|2024-11-01 14:02:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730469860000|2024-11-01 14:04:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730469890000|2024-11-01 14:04:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730470090000|2024-11-01 14:08:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730470100000|2024-11-01 14:08:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730470130000|2024-11-01 14:08:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1730470140000|2024-11-01 14:09:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730470150000|2024-11-01 14:09:10|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730470160000|2024-11-01 14:09:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730470170000|2024-11-01 14:09:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730470290000|2024-11-01 14:11:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730470310000|2024-11-01 14:11:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730470380000|2024-11-01 14:13:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730470430000|2024-11-01 14:13:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1730470440000|2024-11-01 14:14:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730470470000|2024-11-01 14:14:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730470540000|2024-11-01 14:15:40|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730470560000|2024-11-01 14:16:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730470590000|2024-11-01 14:16:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730470600000|2024-11-01 14:16:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|10
1730470610000|2024-11-01 14:16:50|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1730470620000|2024-11-01 14:17:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730470760000|2024-11-01 14:19:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730470770000|2024-11-01 14:19:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730470810000|2024-11-01 14:20:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730470850000|2024-11-01 14:20:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730470900000|2024-11-01 14:21:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730470920000|2024-11-01 14:22:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730470930000|2024-11-01 14:22:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730470970000|2024-11-01 14:22:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730471030000|2024-11-01 14:23:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1730471040000|2024-11-01 14:24:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730471070000|2024-11-01 14:24:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730471080000|2024-11-01 14:24:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1730471200000|2024-11-01 14:26:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730471210000|2024-11-01 14:26:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730471220000|2024-11-01 14:27:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730471290000|2024-11-01 14:28:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730471420000|2024-11-01 14:30:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730471430000|2024-11-01 14:30:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1730471440000|2024-11-01 14:30:40|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1730471460000|2024-11-01 14:31:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730471480000|2024-11-01 14:31:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730471560000|2024-11-01 14:32:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730471770000|2024-11-01 14:36:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730471850000|2024-11-01 14:37:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730471960000|2024-11-01 14:39:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730472080000|2024-11-01 14:41:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730472190000|2024-11-01 14:43:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730472230000|2024-11-01 14:43:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730472310000|2024-11-01 14:45:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730472370000|2024-11-01 14:46:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730472380000|2024-11-01 14:46:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730472400000|2024-11-01 14:46:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730472410000|2024-11-01 14:46:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730472440000|2024-11-01 14:47:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730472590000|2024-11-01 14:49:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730472620000|2024-11-01 14:50:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730472720000|2024-11-01 14:52:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730472790000|2024-11-01 14:53:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730472850000|2024-11-01 14:54:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730472930000|2024-11-01 14:55:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730473020000|2024-11-01 14:57:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730473050000|2024-11-01 14:57:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730473130000|2024-11-01 14:58:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730473200000|2024-11-01 15:00:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730473250000|2024-11-01 15:00:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730473440000|2024-11-01 15:04:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730473450000|2024-11-01 15:04:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730473520000|2024-11-01 15:05:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730473590000|2024-11-01 15:06:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730473600000|2024-11-01 15:06:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730473670000|2024-11-01 15:07:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730473760000|2024-11-01 15:09:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730473940000|2024-11-01 15:12:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730474060000|2024-11-01 15:14:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730474100000|2024-11-01 15:15:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730474440000|2024-11-01 15:20:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730474490000|2024-11-01 15:21:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730474580000|2024-11-01 15:23:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730474690000|2024-11-01 15:24:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730474700000|2024-11-01 15:25:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730474710000|2024-11-01 15:25:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730474860000|2024-11-01 15:27:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730474930000|2024-11-01 15:28:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730475010000|2024-11-01 15:30:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730475030000|2024-11-01 15:30:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730475090000|2024-11-01 15:31:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730475150000|2024-11-01 15:32:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730475170000|2024-11-01 15:32:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730475180000|2024-11-01 15:33:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730475210000|2024-11-01 15:33:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730475250000|2024-11-01 15:34:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730475440000|2024-11-01 15:37:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730475480000|2024-11-01 15:38:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730475490000|2024-11-01 15:38:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730475510000|2024-11-01 15:38:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730475540000|2024-11-01 15:39:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730475550000|2024-11-01 15:39:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730475590000|2024-11-01 15:39:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730475600000|2024-11-01 15:40:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730475640000|2024-11-01 15:40:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730475650000|2024-11-01 15:40:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730475660000|2024-11-01 15:41:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730475670000|2024-11-01 15:41:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730475680000|2024-11-01 15:41:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730475700000|2024-11-01 15:41:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730475740000|2024-11-01 15:42:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730475760000|2024-11-01 15:42:40|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730475770000|2024-11-01 15:42:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730475820000|2024-11-01 15:43:40|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1730475840000|2024-11-01 15:44:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730475860000|2024-11-01 15:44:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730475890000|2024-11-01 15:44:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730475910000|2024-11-01 15:45:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730475920000|2024-11-01 15:45:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1730475950000|2024-11-01 15:45:50|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730475960000|2024-11-01 15:46:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730475970000|2024-11-01 15:46:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730475980000|2024-11-01 15:46:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730475990000|2024-11-01 15:46:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730476000000|2024-11-01 15:46:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730476010000|2024-11-01 15:46:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730476020000|2024-11-01 15:47:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730476030000|2024-11-01 15:47:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730476060000|2024-11-01 15:47:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730476080000|2024-11-01 15:48:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730476100000|2024-11-01 15:48:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730476130000|2024-11-01 15:48:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730476150000|2024-11-01 15:49:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730476160000|2024-11-01 15:49:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730476170000|2024-11-01 15:49:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730476180000|2024-11-01 15:49:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730476190000|2024-11-01 15:49:50|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1730476200000|2024-11-01 15:50:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1730476210000|2024-11-01 15:50:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730476270000|2024-11-01 15:51:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730476280000|2024-11-01 15:51:20|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1730476290000|2024-11-01 15:51:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730476300000|2024-11-01 15:51:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730476310000|2024-11-01 15:51:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730476320000|2024-11-01 15:52:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730476340000|2024-11-01 15:52:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730476350000|2024-11-01 15:52:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730476360000|2024-11-01 15:52:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730476370000|2024-11-01 15:52:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730476380000|2024-11-01 15:53:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730476390000|2024-11-01 15:53:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730476400000|2024-11-01 15:53:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730476420000|2024-11-01 15:53:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730476440000|2024-11-01 15:54:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730476460000|2024-11-01 15:54:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730476470000|2024-11-01 15:54:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730476500000|2024-11-01 15:55:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730476510000|2024-11-01 15:55:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730476520000|2024-11-01 15:55:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730476530000|2024-11-01 15:55:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730476560000|2024-11-01 15:56:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730476570000|2024-11-01 15:56:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730476580000|2024-11-01 15:56:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730476610000|2024-11-01 15:56:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1730476640000|2024-11-01 15:57:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730476660000|2024-11-01 15:57:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730476670000|2024-11-01 15:57:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730476680000|2024-11-01 15:58:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730476700000|2024-11-01 15:58:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730476720000|2024-11-01 15:58:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730476730000|2024-11-01 15:58:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730476740000|2024-11-01 15:59:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730476750000|2024-11-01 15:59:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730476760000|2024-11-01 15:59:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730476770000|2024-11-01 15:59:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730476790000|2024-11-01 15:59:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730476800000|2024-11-01 16:00:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730476860000|2024-11-01 16:01:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730476870000|2024-11-01 16:01:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730476890000|2024-11-01 16:01:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730476900000|2024-11-01 16:01:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730476910000|2024-11-01 16:01:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730476950000|2024-11-01 16:02:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730476970000|2024-11-01 16:02:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1730476980000|2024-11-01 16:03:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730477010000|2024-11-01 16:03:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730477030000|2024-11-01 16:03:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730477040000|2024-11-01 16:04:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730477050000|2024-11-01 16:04:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730477070000|2024-11-01 16:04:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730477110000|2024-11-01 16:05:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730477130000|2024-11-01 16:05:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730477220000|2024-11-01 16:07:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730477240000|2024-11-01 16:07:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730477320000|2024-11-01 16:08:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730477330000|2024-11-01 16:08:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730477340000|2024-11-01 16:09:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730477450000|2024-11-01 16:10:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730477510000|2024-11-01 16:11:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730477530000|2024-11-01 16:12:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730477540000|2024-11-01 16:12:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730477560000|2024-11-01 16:12:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730477590000|2024-11-01 16:13:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730477600000|2024-11-01 16:13:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730477700000|2024-11-01 16:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730477730000|2024-11-01 16:15:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730477740000|2024-11-01 16:15:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730477820000|2024-11-01 16:17:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730477870000|2024-11-01 16:17:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730477880000|2024-11-01 16:18:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730477900000|2024-11-01 16:18:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730477940000|2024-11-01 16:19:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730478010000|2024-11-01 16:20:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730478070000|2024-11-01 16:21:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730478120000|2024-11-01 16:22:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730478130000|2024-11-01 16:22:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730478210000|2024-11-01 16:23:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730478230000|2024-11-01 16:23:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730478260000|2024-11-01 16:24:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730478380000|2024-11-01 16:26:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730478420000|2024-11-01 16:27:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730478490000|2024-11-01 16:28:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730478570000|2024-11-01 16:29:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730478660000|2024-11-01 16:31:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730478670000|2024-11-01 16:31:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730478700000|2024-11-01 16:31:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730478740000|2024-11-01 16:32:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730478760000|2024-11-01 16:32:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730478770000|2024-11-01 16:32:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730478800000|2024-11-01 16:33:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730478910000|2024-11-01 16:35:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730478960000|2024-11-01 16:36:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1730479020000|2024-11-01 16:37:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730479040000|2024-11-01 16:37:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730479150000|2024-11-01 16:39:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730479180000|2024-11-01 16:39:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730479200000|2024-11-01 16:40:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730479270000|2024-11-01 16:41:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730479280000|2024-11-01 16:41:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730479290000|2024-11-01 16:41:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1730479350000|2024-11-01 16:42:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730479360000|2024-11-01 16:42:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730479400000|2024-11-01 16:43:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730479470000|2024-11-01 16:44:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730479530000|2024-11-01 16:45:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730479540000|2024-11-01 16:45:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730479550000|2024-11-01 16:45:50|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1730479560000|2024-11-01 16:46:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730479590000|2024-11-01 16:46:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730479670000|2024-11-01 16:47:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730479680000|2024-11-01 16:48:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730479710000|2024-11-01 16:48:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730479780000|2024-11-01 16:49:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730479790000|2024-11-01 16:49:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730479800000|2024-11-01 16:50:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730479830000|2024-11-01 16:50:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730479880000|2024-11-01 16:51:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730479940000|2024-11-01 16:52:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730479970000|2024-11-01 16:52:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730479980000|2024-11-01 16:53:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730479990000|2024-11-01 16:53:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730480010000|2024-11-01 16:53:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730480020000|2024-11-01 16:53:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1730480030000|2024-11-01 16:53:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1730480040000|2024-11-01 16:54:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730480420000|2024-11-01 17:00:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730480430000|2024-11-01 17:00:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730480490000|2024-11-01 17:01:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730480500000|2024-11-01 17:01:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1730480560000|2024-11-01 17:02:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730480580000|2024-11-01 17:03:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730480650000|2024-11-01 17:04:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1730480660000|2024-11-01 17:04:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|11
1730480670000|2024-11-01 17:04:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730480700000|2024-11-01 17:05:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|10
1730480800000|2024-11-01 17:06:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730480810000|2024-11-01 17:06:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730480840000|2024-11-01 17:07:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730480880000|2024-11-01 17:08:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1730480890000|2024-11-01 17:08:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730480920000|2024-11-01 17:08:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730480930000|2024-11-01 17:08:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730480940000|2024-11-01 17:09:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730481040000|2024-11-01 17:10:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730481080000|2024-11-01 17:11:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730481120000|2024-11-01 17:12:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730481130000|2024-11-01 17:12:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730481190000|2024-11-01 17:13:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730481200000|2024-11-01 17:13:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730481270000|2024-11-01 17:14:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730481310000|2024-11-01 17:15:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730481330000|2024-11-01 17:15:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730481370000|2024-11-01 17:16:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730481380000|2024-11-01 17:16:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730481410000|2024-11-01 17:16:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730481530000|2024-11-01 17:18:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730481540000|2024-11-01 17:19:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730481650000|2024-11-01 17:20:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730481790000|2024-11-01 17:23:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730482270000|2024-11-01 17:31:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730482290000|2024-11-01 17:31:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730482340000|2024-11-01 17:32:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730482350000|2024-11-01 17:32:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1730482370000|2024-11-01 17:32:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|11
1730482460000|2024-11-01 17:34:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730482470000|2024-11-01 17:34:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1730482520000|2024-11-01 17:35:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1730482530000|2024-11-01 17:35:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|9
1730482550000|2024-11-01 17:35:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730482560000|2024-11-01 17:36:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1730482570000|2024-11-01 17:36:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730482590000|2024-11-01 17:36:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730482620000|2024-11-01 17:37:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1730482650000|2024-11-01 17:37:30|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1730482660000|2024-11-01 17:37:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730482680000|2024-11-01 17:38:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730482690000|2024-11-01 17:38:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730482720000|2024-11-01 17:38:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730482770000|2024-11-01 17:39:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730482840000|2024-11-01 17:40:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730483080000|2024-11-01 17:44:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730483090000|2024-11-01 17:44:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1730483170000|2024-11-01 17:46:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730483370000|2024-11-01 17:49:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730483380000|2024-11-01 17:49:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730483570000|2024-11-01 17:52:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730483600000|2024-11-01 17:53:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730483990000|2024-11-01 17:59:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730484100000|2024-11-01 18:01:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730484240000|2024-11-01 18:04:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730484330000|2024-11-01 18:05:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730484500000|2024-11-01 18:08:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730484530000|2024-11-01 18:08:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730484550000|2024-11-01 18:09:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730484690000|2024-11-01 18:11:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730484740000|2024-11-01 18:12:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730484790000|2024-11-01 18:13:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730484940000|2024-11-01 18:15:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730485160000|2024-11-01 18:19:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730485190000|2024-11-01 18:19:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730485390000|2024-11-01 18:23:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730485440000|2024-11-01 18:24:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730485690000|2024-11-01 18:28:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730485920000|2024-11-01 18:32:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730485940000|2024-11-01 18:32:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730485950000|2024-11-01 18:32:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730485970000|2024-11-01 18:32:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730486100000|2024-11-01 18:35:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730486210000|2024-11-01 18:36:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730486280000|2024-11-01 18:38:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730486300000|2024-11-01 18:38:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730486370000|2024-11-01 18:39:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730486490000|2024-11-01 18:41:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730486510000|2024-11-01 18:41:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730486520000|2024-11-01 18:42:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730486620000|2024-11-01 18:43:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730486660000|2024-11-01 18:44:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730486810000|2024-11-01 18:46:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730486820000|2024-11-01 18:47:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730486830000|2024-11-01 18:47:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730486840000|2024-11-01 18:47:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730487180000|2024-11-01 18:53:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730487190000|2024-11-01 18:53:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730487200000|2024-11-01 18:53:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730487230000|2024-11-01 18:53:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730487240000|2024-11-01 18:54:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|14
1730487270000|2024-11-01 18:54:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730487300000|2024-11-01 18:55:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|12
1730487420000|2024-11-01 18:57:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730487430000|2024-11-01 18:57:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730487630000|2024-11-01 19:00:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730487680000|2024-11-01 19:01:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730487730000|2024-11-01 19:02:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730487740000|2024-11-01 19:02:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730487750000|2024-11-01 19:02:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730487820000|2024-11-01 19:03:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1730487850000|2024-11-01 19:04:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730487880000|2024-11-01 19:04:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730487890000|2024-11-01 19:04:50|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730487910000|2024-11-01 19:05:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730487930000|2024-11-01 19:05:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1730487940000|2024-11-01 19:05:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730487950000|2024-11-01 19:05:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1730488000000|2024-11-01 19:06:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1730488030000|2024-11-01 19:07:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730488140000|2024-11-01 19:09:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730488160000|2024-11-01 19:09:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730488170000|2024-11-01 19:09:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730488180000|2024-11-01 19:09:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730488210000|2024-11-01 19:10:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730488230000|2024-11-01 19:10:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730488240000|2024-11-01 19:10:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730488270000|2024-11-01 19:11:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730488280000|2024-11-01 19:11:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1730488290000|2024-11-01 19:11:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1730488310000|2024-11-01 19:11:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730488560000|2024-11-01 19:16:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730488570000|2024-11-01 19:16:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730488620000|2024-11-01 19:17:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730488630000|2024-11-01 19:17:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730488640000|2024-11-01 19:17:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730488840000|2024-11-01 19:20:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730488870000|2024-11-01 19:21:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730488890000|2024-11-01 19:21:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730489010000|2024-11-01 19:23:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730489060000|2024-11-01 19:24:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730489070000|2024-11-01 19:24:30|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730489140000|2024-11-01 19:25:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|17
1730489150000|2024-11-01 19:25:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1730489160000|2024-11-01 19:26:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730489200000|2024-11-01 19:26:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730489260000|2024-11-01 19:27:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730489280000|2024-11-01 19:28:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730489330000|2024-11-01 19:28:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1730489340000|2024-11-01 19:29:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730489350000|2024-11-01 19:29:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730489410000|2024-11-01 19:30:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1730489420000|2024-11-01 19:30:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1730489450000|2024-11-01 19:30:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|13
1730489470000|2024-11-01 19:31:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730489480000|2024-11-01 19:31:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730489490000|2024-11-01 19:31:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730489660000|2024-11-01 19:34:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1730489670000|2024-11-01 19:34:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|18
1730489700000|2024-11-01 19:35:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1730489710000|2024-11-01 19:35:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1730489730000|2024-11-01 19:35:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|11
1730489740000|2024-11-01 19:35:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730489770000|2024-11-01 19:36:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730489780000|2024-11-01 19:36:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1730489830000|2024-11-01 19:37:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730489840000|2024-11-01 19:37:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730489930000|2024-11-01 19:38:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1730490020000|2024-11-01 19:40:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|12
1730490030000|2024-11-01 19:40:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730490040000|2024-11-01 19:40:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730490050000|2024-11-01 19:40:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730490060000|2024-11-01 19:41:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730490070000|2024-11-01 19:41:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1730490100000|2024-11-01 19:41:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730490130000|2024-11-01 19:42:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730490200000|2024-11-01 19:43:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1730490210000|2024-11-01 19:43:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730490220000|2024-11-01 19:43:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730490370000|2024-11-01 19:46:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730490400000|2024-11-01 19:46:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730490410000|2024-11-01 19:46:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730490430000|2024-11-01 19:47:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|14
1730490440000|2024-11-01 19:47:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730490450000|2024-11-01 19:47:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730490480000|2024-11-01 19:48:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1730490490000|2024-11-01 19:48:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1730490610000|2024-11-01 19:50:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730490690000|2024-11-01 19:51:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730490720000|2024-11-01 19:52:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730490800000|2024-11-01 19:53:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1730490880000|2024-11-01 19:54:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730491220000|2024-11-01 20:00:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730491230000|2024-11-01 20:00:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730491240000|2024-11-01 20:00:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1730491250000|2024-11-01 20:00:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730491470000|2024-11-01 20:04:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730491480000|2024-11-01 20:04:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730491500000|2024-11-01 20:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730491840000|2024-11-01 20:10:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730491900000|2024-11-01 20:11:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730492130000|2024-11-01 20:15:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730492170000|2024-11-01 20:16:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730492210000|2024-11-01 20:16:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1730492310000|2024-11-01 20:18:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730492510000|2024-11-01 20:21:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730492520000|2024-11-01 20:22:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730492530000|2024-11-01 20:22:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1730492570000|2024-11-01 20:22:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730492590000|2024-11-01 20:23:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730492650000|2024-11-01 20:24:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730492660000|2024-11-01 20:24:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730492770000|2024-11-01 20:26:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730492780000|2024-11-01 20:26:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730493020000|2024-11-01 20:30:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730493030000|2024-11-01 20:30:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730493040000|2024-11-01 20:30:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730493060000|2024-11-01 20:31:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730493190000|2024-11-01 20:33:10|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730493320000|2024-11-01 20:35:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730534400000|2024-11-02 08:00:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1730534410000|2024-11-02 08:00:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730534450000|2024-11-02 08:00:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1730534460000|2024-11-02 08:01:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730534560000|2024-11-02 08:02:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730534690000|2024-11-02 08:04:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1730534700000|2024-11-02 08:05:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1730534710000|2024-11-02 08:05:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730534720000|2024-11-02 08:05:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1730534730000|2024-11-02 08:05:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1730534740000|2024-11-02 08:05:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1730534750000|2024-11-02 08:05:50|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1730534770000|2024-11-02 08:06:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730534880000|2024-11-02 08:08:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730534890000|2024-11-02 08:08:10|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1730535130000|2024-11-02 08:12:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730535440000|2024-11-02 08:17:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730535620000|2024-11-02 08:20:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730535630000|2024-11-02 08:20:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730535700000|2024-11-02 08:21:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|16
1730536030000|2024-11-02 08:27:10|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1730536050000|2024-11-02 08:27:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730536610000|2024-11-02 08:36:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730536710000|2024-11-02 08:38:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730536760000|2024-11-02 08:39:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730537190000|2024-11-02 08:46:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730537200000|2024-11-02 08:46:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1730537230000|2024-11-02 08:47:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730537320000|2024-11-02 08:48:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1730537350000|2024-11-02 08:49:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1730537430000|2024-11-02 08:50:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1730537440000|2024-11-02 08:50:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730537800000|2024-11-02 08:56:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730538020000|2024-11-02 09:00:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730538130000|2024-11-02 09:02:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730538290000|2024-11-02 09:04:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730538390000|2024-11-02 09:06:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1730538410000|2024-11-02 09:06:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1730538420000|2024-11-02 09:07:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730538430000|2024-11-02 09:07:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1730538480000|2024-11-02 09:08:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730538500000|2024-11-02 09:08:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1730538510000|2024-11-02 09:08:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1730538520000|2024-11-02 09:08:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730538550000|2024-11-02 09:09:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1730538630000|2024-11-02 09:10:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730538640000|2024-11-02 09:10:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730538660000|2024-11-02 09:11:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1730538680000|2024-11-02 09:11:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730538690000|2024-11-02 09:11:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730538740000|2024-11-02 09:12:20|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730538750000|2024-11-02 09:12:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730538800000|2024-11-02 09:13:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730538820000|2024-11-02 09:13:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730538980000|2024-11-02 09:16:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730538990000|2024-11-02 09:16:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730539010000|2024-11-02 09:16:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730539020000|2024-11-02 09:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730539240000|2024-11-02 09:20:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730539250000|2024-11-02 09:20:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1730539300000|2024-11-02 09:21:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730539670000|2024-11-02 09:27:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730539690000|2024-11-02 09:28:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730540450000|2024-11-02 09:40:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730540720000|2024-11-02 09:45:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730540760000|2024-11-02 09:46:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730540770000|2024-11-02 09:46:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1730540920000|2024-11-02 09:48:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730540930000|2024-11-02 09:48:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1730540940000|2024-11-02 09:49:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730541150000|2024-11-02 09:52:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730541310000|2024-11-02 09:55:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1730541340000|2024-11-02 09:55:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730541350000|2024-11-02 09:55:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730541360000|2024-11-02 09:56:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730541400000|2024-11-02 09:56:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730541440000|2024-11-02 09:57:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1730541450000|2024-11-02 09:57:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1730541460000|2024-11-02 09:57:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730541470000|2024-11-02 09:57:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1730541480000|2024-11-02 09:58:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730541490000|2024-11-02 09:58:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730541550000|2024-11-02 09:59:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730541570000|2024-11-02 09:59:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730541600000|2024-11-02 10:00:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730541710000|2024-11-02 10:01:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1730542040000|2024-11-02 10:07:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730542080000|2024-11-02 10:08:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730542090000|2024-11-02 10:08:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730542100000|2024-11-02 10:08:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1730542180000|2024-11-02 10:09:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1730542260000|2024-11-02 10:11:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1730542280000|2024-11-02 10:11:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730542590000|2024-11-02 10:16:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730542600000|2024-11-02 10:16:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730542630000|2024-11-02 10:17:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730542640000|2024-11-02 10:17:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730542810000|2024-11-02 10:20:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730542890000|2024-11-02 10:21:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730542940000|2024-11-02 10:22:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730542950000|2024-11-02 10:22:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730542990000|2024-11-02 10:23:10|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1730543000000|2024-11-02 10:23:20|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1730543040000|2024-11-02 10:24:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1730543050000|2024-11-02 10:24:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730543130000|2024-11-02 10:25:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730543490000|2024-11-02 10:31:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730543600000|2024-11-02 10:33:20|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730544820000|2024-11-02 10:53:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730545200000|2024-11-02 11:00:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1730545430000|2024-11-02 11:03:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730545440000|2024-11-02 11:04:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730545720000|2024-11-02 11:08:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|11
1730545880000|2024-11-02 11:11:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730546040000|2024-11-02 11:14:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730546060000|2024-11-02 11:14:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730546250000|2024-11-02 11:17:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730546280000|2024-11-02 11:18:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730546320000|2024-11-02 11:18:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730546390000|2024-11-02 11:19:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730546410000|2024-11-02 11:20:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|14
1730546430000|2024-11-02 11:20:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730546460000|2024-11-02 11:21:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730546520000|2024-11-02 11:22:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1730546610000|2024-11-02 11:23:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730546630000|2024-11-02 11:23:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730546940000|2024-11-02 11:29:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730546990000|2024-11-02 11:29:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730547000000|2024-11-02 11:30:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730547010000|2024-11-02 11:30:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730547020000|2024-11-02 11:30:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730547120000|2024-11-02 11:32:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730547160000|2024-11-02 11:32:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730547180000|2024-11-02 11:33:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730547320000|2024-11-02 11:35:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730547330000|2024-11-02 11:35:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730547340000|2024-11-02 11:35:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730547360000|2024-11-02 11:36:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730547550000|2024-11-02 11:39:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730547570000|2024-11-02 11:39:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730547600000|2024-11-02 11:40:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730547610000|2024-11-02 11:40:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730547650000|2024-11-02 11:40:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730547710000|2024-11-02 11:41:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730547750000|2024-11-02 11:42:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730547830000|2024-11-02 11:43:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730547840000|2024-11-02 11:44:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730547890000|2024-11-02 11:44:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730548000000|2024-11-02 11:46:40|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1730548030000|2024-11-02 11:47:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730548070000|2024-11-02 11:47:50|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1730548090000|2024-11-02 11:48:10|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1730548140000|2024-11-02 11:49:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1730548150000|2024-11-02 11:49:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1730548380000|2024-11-02 11:53:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730548390000|2024-11-02 11:53:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730548620000|2024-11-02 11:57:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730548640000|2024-11-02 11:57:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730548660000|2024-11-02 11:57:40|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730548710000|2024-11-02 11:58:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730548800000|2024-11-02 12:00:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1730548920000|2024-11-02 12:02:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730548960000|2024-11-02 12:02:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730548970000|2024-11-02 12:02:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730549100000|2024-11-02 12:05:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1730549610000|2024-11-02 12:13:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730549690000|2024-11-02 12:14:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730549800000|2024-11-02 12:16:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730549820000|2024-11-02 12:17:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730549830000|2024-11-02 12:17:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730550230000|2024-11-02 12:23:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730550280000|2024-11-02 12:24:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730550310000|2024-11-02 12:25:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730550570000|2024-11-02 12:29:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730550620000|2024-11-02 12:30:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730550650000|2024-11-02 12:30:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730550660000|2024-11-02 12:31:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730550710000|2024-11-02 12:31:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730550780000|2024-11-02 12:33:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730550790000|2024-11-02 12:33:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730550870000|2024-11-02 12:34:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730550930000|2024-11-02 12:35:30|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1730550940000|2024-11-02 12:35:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730550950000|2024-11-02 12:35:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1730551070000|2024-11-02 12:37:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1730551170000|2024-11-02 12:39:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730551210000|2024-11-02 12:40:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730551400000|2024-11-02 12:43:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1730551600000|2024-11-02 12:46:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730551760000|2024-11-02 12:49:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730551780000|2024-11-02 12:49:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730551800000|2024-11-02 12:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730551820000|2024-11-02 12:50:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730551890000|2024-11-02 12:51:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730551920000|2024-11-02 12:52:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730551960000|2024-11-02 12:52:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730552080000|2024-11-02 12:54:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730552110000|2024-11-02 12:55:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730552220000|2024-11-02 12:57:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730552240000|2024-11-02 12:57:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730552250000|2024-11-02 12:57:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730552260000|2024-11-02 12:57:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730552270000|2024-11-02 12:57:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730552320000|2024-11-02 12:58:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1730552340000|2024-11-02 12:59:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730552360000|2024-11-02 12:59:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730552570000|2024-11-02 13:02:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1730552580000|2024-11-02 13:03:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1730552600000|2024-11-02 13:03:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730552630000|2024-11-02 13:03:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730552750000|2024-11-02 13:05:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730552760000|2024-11-02 13:06:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1730552890000|2024-11-02 13:08:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730552910000|2024-11-02 13:08:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1730552920000|2024-11-02 13:08:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1730552930000|2024-11-02 13:08:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730552960000|2024-11-02 13:09:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730552980000|2024-11-02 13:09:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730552990000|2024-11-02 13:09:50|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1730553000000|2024-11-02 13:10:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730553220000|2024-11-02 13:13:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730553270000|2024-11-02 13:14:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730553280000|2024-11-02 13:14:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730553340000|2024-11-02 13:15:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730553380000|2024-11-02 13:16:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730553480000|2024-11-02 13:18:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1730553580000|2024-11-02 13:19:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730553620000|2024-11-02 13:20:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730553630000|2024-11-02 13:20:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730553640000|2024-11-02 13:20:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1730553860000|2024-11-02 13:24:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730553870000|2024-11-02 13:24:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730554210000|2024-11-02 13:30:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730554250000|2024-11-02 13:30:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730554340000|2024-11-02 13:32:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730554370000|2024-11-02 13:32:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730554390000|2024-11-02 13:33:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730554450000|2024-11-02 13:34:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1730554520000|2024-11-02 13:35:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730554580000|2024-11-02 13:36:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730554590000|2024-11-02 13:36:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1730554600000|2024-11-02 13:36:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730554610000|2024-11-02 13:36:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1730554620000|2024-11-02 13:37:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730554690000|2024-11-02 13:38:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730554700000|2024-11-02 13:38:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730554730000|2024-11-02 13:38:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730554750000|2024-11-02 13:39:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730554760000|2024-11-02 13:39:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730554870000|2024-11-02 13:41:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730554980000|2024-11-02 13:43:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730555000000|2024-11-02 13:43:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730555010000|2024-11-02 13:43:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730555020000|2024-11-02 13:43:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730555030000|2024-11-02 13:43:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1730555040000|2024-11-02 13:44:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|13
1730555060000|2024-11-02 13:44:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|10
1730555070000|2024-11-02 13:44:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1730555080000|2024-11-02 13:44:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|12
1730555110000|2024-11-02 13:45:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730555120000|2024-11-02 13:45:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|15
1730555190000|2024-11-02 13:46:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730555200000|2024-11-02 13:46:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730555210000|2024-11-02 13:46:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730555280000|2024-11-02 13:48:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1730555300000|2024-11-02 13:48:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730555350000|2024-11-02 13:49:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730555510000|2024-11-02 13:51:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730555530000|2024-11-02 13:52:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730555540000|2024-11-02 13:52:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730555620000|2024-11-02 13:53:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730555630000|2024-11-02 13:53:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730555690000|2024-11-02 13:54:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730555720000|2024-11-02 13:55:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1730555740000|2024-11-02 13:55:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730555750000|2024-11-02 13:55:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730556010000|2024-11-02 14:00:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730556060000|2024-11-02 14:01:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730556070000|2024-11-02 14:01:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730556150000|2024-11-02 14:02:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730556260000|2024-11-02 14:04:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1730556270000|2024-11-02 14:04:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1730556350000|2024-11-02 14:05:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730556390000|2024-11-02 14:06:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730556400000|2024-11-02 14:06:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1730556420000|2024-11-02 14:07:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1730556430000|2024-11-02 14:07:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1730556670000|2024-11-02 14:11:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730556680000|2024-11-02 14:11:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730556690000|2024-11-02 14:11:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730556700000|2024-11-02 14:11:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730557100000|2024-11-02 14:18:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730557220000|2024-11-02 14:20:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730557230000|2024-11-02 14:20:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730557270000|2024-11-02 14:21:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730557280000|2024-11-02 14:21:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730557390000|2024-11-02 14:23:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730557400000|2024-11-02 14:23:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1730557420000|2024-11-02 14:23:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730557430000|2024-11-02 14:23:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1730557440000|2024-11-02 14:24:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1730557450000|2024-11-02 14:24:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730557460000|2024-11-02 14:24:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730557470000|2024-11-02 14:24:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1730557480000|2024-11-02 14:24:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730557510000|2024-11-02 14:25:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730557520000|2024-11-02 14:25:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730557530000|2024-11-02 14:25:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1730557540000|2024-11-02 14:25:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730557650000|2024-11-02 14:27:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1730557660000|2024-11-02 14:27:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1730557690000|2024-11-02 14:28:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730557700000|2024-11-02 14:28:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1730557960000|2024-11-02 14:32:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730558340000|2024-11-02 14:39:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730558350000|2024-11-02 14:39:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730558380000|2024-11-02 14:39:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730558410000|2024-11-02 14:40:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730558460000|2024-11-02 14:41:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730558480000|2024-11-02 14:41:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730558920000|2024-11-02 14:48:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730558940000|2024-11-02 14:49:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730558950000|2024-11-02 14:49:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730558980000|2024-11-02 14:49:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730558990000|2024-11-02 14:49:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730559000000|2024-11-02 14:50:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730559010000|2024-11-02 14:50:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730559020000|2024-11-02 14:50:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730559090000|2024-11-02 14:51:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730559110000|2024-11-02 14:51:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730559120000|2024-11-02 14:52:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730559130000|2024-11-02 14:52:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730559140000|2024-11-02 14:52:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730559160000|2024-11-02 14:52:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730559170000|2024-11-02 14:52:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730559190000|2024-11-02 14:53:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730559320000|2024-11-02 14:55:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730559340000|2024-11-02 14:55:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730559780000|2024-11-02 15:03:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730559790000|2024-11-02 15:03:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730559890000|2024-11-02 15:04:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730559900000|2024-11-02 15:05:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|11
1730559920000|2024-11-02 15:05:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730560060000|2024-11-02 15:07:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730560230000|2024-11-02 15:10:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730560240000|2024-11-02 15:10:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730560330000|2024-11-02 15:12:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730560340000|2024-11-02 15:12:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1730560350000|2024-11-02 15:12:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730560360000|2024-11-02 15:12:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730560380000|2024-11-02 15:13:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730560420000|2024-11-02 15:13:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730560430000|2024-11-02 15:13:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730560510000|2024-11-02 15:15:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730560590000|2024-11-02 15:16:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730560650000|2024-11-02 15:17:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730560660000|2024-11-02 15:17:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730560740000|2024-11-02 15:19:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730560900000|2024-11-02 15:21:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730561010000|2024-11-02 15:23:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730561040000|2024-11-02 15:24:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730561150000|2024-11-02 15:25:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730561310000|2024-11-02 15:28:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730561360000|2024-11-02 15:29:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730561410000|2024-11-02 15:30:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730561510000|2024-11-02 15:31:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730561570000|2024-11-02 15:32:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730561760000|2024-11-02 15:36:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730561780000|2024-11-02 15:36:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730561790000|2024-11-02 15:36:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730562100000|2024-11-02 15:41:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730562380000|2024-11-02 15:46:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730562470000|2024-11-02 15:47:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730562650000|2024-11-02 15:50:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730562660000|2024-11-02 15:51:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730562670000|2024-11-02 15:51:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1730562680000|2024-11-02 15:51:20|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1730562730000|2024-11-02 15:52:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730562820000|2024-11-02 15:53:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730562830000|2024-11-02 15:53:50|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|9
1730562870000|2024-11-02 15:54:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730562880000|2024-11-02 15:54:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730562910000|2024-11-02 15:55:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730562950000|2024-11-02 15:55:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730562960000|2024-11-02 15:56:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730563070000|2024-11-02 15:57:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730563080000|2024-11-02 15:58:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730563410000|2024-11-02 16:03:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730563590000|2024-11-02 16:06:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730564270000|2024-11-02 16:17:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730564380000|2024-11-02 16:19:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730564680000|2024-11-02 16:24:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730564820000|2024-11-02 16:27:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730564840000|2024-11-02 16:27:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730564850000|2024-11-02 16:27:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730564970000|2024-11-02 16:29:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730564980000|2024-11-02 16:29:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730564990000|2024-11-02 16:29:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730565000000|2024-11-02 16:30:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730565010000|2024-11-02 16:30:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730565030000|2024-11-02 16:30:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730565190000|2024-11-02 16:33:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730565310000|2024-11-02 16:35:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730566180000|2024-11-02 16:49:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730566780000|2024-11-02 16:59:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730566820000|2024-11-02 17:00:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730566880000|2024-11-02 17:01:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730567200000|2024-11-02 17:06:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730567440000|2024-11-02 17:10:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730567740000|2024-11-02 17:15:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730567780000|2024-11-02 17:16:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730567890000|2024-11-02 17:18:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730567900000|2024-11-02 17:18:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730568370000|2024-11-02 17:26:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730568380000|2024-11-02 17:26:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730568730000|2024-11-02 17:32:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730568980000|2024-11-02 17:36:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730569320000|2024-11-02 17:42:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730569560000|2024-11-02 17:46:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730569690000|2024-11-02 17:48:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730569740000|2024-11-02 17:49:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730569790000|2024-11-02 17:49:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730569850000|2024-11-02 17:50:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730569890000|2024-11-02 17:51:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730570020000|2024-11-02 17:53:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730570050000|2024-11-02 17:54:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730570400000|2024-11-02 18:00:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730570530000|2024-11-02 18:02:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730570620000|2024-11-02 18:03:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730570700000|2024-11-02 18:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730570760000|2024-11-02 18:06:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730570790000|2024-11-02 18:06:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730570820000|2024-11-02 18:07:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730570970000|2024-11-02 18:09:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730571020000|2024-11-02 18:10:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730571030000|2024-11-02 18:10:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730571110000|2024-11-02 18:11:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730571130000|2024-11-02 18:12:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730571430000|2024-11-02 18:17:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730571500000|2024-11-02 18:18:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730571640000|2024-11-02 18:20:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730571660000|2024-11-02 18:21:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730571670000|2024-11-02 18:21:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730571700000|2024-11-02 18:21:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730571720000|2024-11-02 18:22:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730571730000|2024-11-02 18:22:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730571740000|2024-11-02 18:22:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730571840000|2024-11-02 18:24:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730571850000|2024-11-02 18:24:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730572320000|2024-11-02 18:32:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730572350000|2024-11-02 18:32:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730572450000|2024-11-02 18:34:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730573170000|2024-11-02 18:46:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730574270000|2024-11-02 19:04:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730574900000|2024-11-02 19:15:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730575010000|2024-11-02 19:16:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730575040000|2024-11-02 19:17:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730575120000|2024-11-02 19:18:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730575130000|2024-11-02 19:18:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730575250000|2024-11-02 19:20:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730575980000|2024-11-02 19:33:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730575990000|2024-11-02 19:33:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730576030000|2024-11-02 19:33:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730576040000|2024-11-02 19:34:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730576100000|2024-11-02 19:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1730576110000|2024-11-02 19:35:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730576120000|2024-11-02 19:35:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730576130000|2024-11-02 19:35:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1730576180000|2024-11-02 19:36:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730576210000|2024-11-02 19:36:50|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1730576220000|2024-11-02 19:37:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730576280000|2024-11-02 19:38:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730576630000|2024-11-02 19:43:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730577160000|2024-11-02 19:52:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730578220000|2024-11-02 20:10:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730578790000|2024-11-02 20:19:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730578830000|2024-11-02 20:20:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730579000000|2024-11-02 20:23:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730579540000|2024-11-02 20:32:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730580820000|2024-11-02 20:53:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730581200000|2024-11-02 21:00:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730581280000|2024-11-02 21:01:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730581400000|2024-11-02 21:03:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730582290000|2024-11-02 21:18:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730583210000|2024-11-02 21:33:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730583460000|2024-11-02 21:37:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730583470000|2024-11-02 21:37:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730585020000|2024-11-02 22:03:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730585080000|2024-11-02 22:04:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730585200000|2024-11-02 22:06:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730585210000|2024-11-02 22:06:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730585340000|2024-11-02 22:09:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730585350000|2024-11-02 22:09:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730585360000|2024-11-02 22:09:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730585370000|2024-11-02 22:09:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1730585610000|2024-11-02 22:13:30|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1730585620000|2024-11-02 22:13:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730586430000|2024-11-02 22:27:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1730586440000|2024-11-02 22:27:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730586450000|2024-11-02 22:27:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730586700000|2024-11-02 22:31:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730587420000|2024-11-02 22:43:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730588100000|2024-11-02 22:55:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730588440000|2024-11-02 23:00:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730588600000|2024-11-02 23:03:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730588920000|2024-11-02 23:08:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730589090000|2024-11-02 23:11:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730589180000|2024-11-02 23:13:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730589280000|2024-11-02 23:14:40|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730589290000|2024-11-02 23:14:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730589300000|2024-11-02 23:15:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1730589380000|2024-11-02 23:16:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730589400000|2024-11-02 23:16:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1730589410000|2024-11-02 23:16:50|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730589480000|2024-11-02 23:18:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730589620000|2024-11-02 23:20:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730589630000|2024-11-02 23:20:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730590040000|2024-11-02 23:27:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730590450000|2024-11-02 23:34:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730590470000|2024-11-02 23:34:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730590900000|2024-11-02 23:41:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730591080000|2024-11-02 23:44:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730591210000|2024-11-02 23:46:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730591450000|2024-11-02 23:50:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730592120000|2024-11-03 00:02:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730592160000|2024-11-03 00:02:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730592480000|2024-11-03 00:08:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730592500000|2024-11-03 00:08:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730593410000|2024-11-03 00:23:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730593770000|2024-11-03 00:29:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730593950000|2024-11-03 00:32:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730594370000|2024-11-03 00:39:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730594640000|2024-11-03 00:44:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730595190000|2024-11-03 00:53:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730595540000|2024-11-03 00:59:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730595680000|2024-11-03 01:01:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730595710000|2024-11-03 01:01:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730595860000|2024-11-03 01:04:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730595880000|2024-11-03 01:04:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730595960000|2024-11-03 01:06:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730596110000|2024-11-03 01:08:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730596250000|2024-11-03 01:10:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730596400000|2024-11-03 01:13:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730596410000|2024-11-03 01:13:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730596570000|2024-11-03 01:16:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730596630000|2024-11-03 01:17:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730596650000|2024-11-03 01:17:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730596730000|2024-11-03 01:18:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730596830000|2024-11-03 01:20:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730596860000|2024-11-03 01:21:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730597060000|2024-11-03 01:24:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730597130000|2024-11-03 01:25:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730597300000|2024-11-03 01:28:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730597520000|2024-11-03 01:32:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730597620000|2024-11-03 01:33:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730597700000|2024-11-03 01:35:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730597840000|2024-11-03 01:37:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730598330000|2024-11-03 01:45:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730598420000|2024-11-03 01:47:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730598430000|2024-11-03 01:47:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730598450000|2024-11-03 01:47:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730598540000|2024-11-03 01:49:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730598560000|2024-11-03 01:49:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730598600000|2024-11-03 01:50:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730598640000|2024-11-03 01:50:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730598730000|2024-11-03 01:52:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730598860000|2024-11-03 01:54:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730598880000|2024-11-03 01:54:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730598990000|2024-11-03 01:56:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730599000000|2024-11-03 01:56:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730599110000|2024-11-03 01:58:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730599120000|2024-11-03 01:58:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730599130000|2024-11-03 01:58:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730599150000|2024-11-03 01:59:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730599260000|2024-11-03 02:01:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730599270000|2024-11-03 02:01:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730599280000|2024-11-03 02:01:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1730599290000|2024-11-03 02:01:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730599320000|2024-11-03 02:02:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730599340000|2024-11-03 02:02:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730599350000|2024-11-03 02:02:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730599380000|2024-11-03 02:03:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730599540000|2024-11-03 02:05:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730599570000|2024-11-03 02:06:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730599590000|2024-11-03 02:06:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730599730000|2024-11-03 02:08:50|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730599830000|2024-11-03 02:10:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730599860000|2024-11-03 02:11:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730599890000|2024-11-03 02:11:30|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|4
1730599900000|2024-11-03 02:11:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730599940000|2024-11-03 02:12:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730599960000|2024-11-03 02:12:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730600000000|2024-11-03 02:13:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730600030000|2024-11-03 02:13:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730600050000|2024-11-03 02:14:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730600170000|2024-11-03 02:16:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730600430000|2024-11-03 02:20:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730600440000|2024-11-03 02:20:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730600450000|2024-11-03 02:20:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1730600520000|2024-11-03 02:22:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730600540000|2024-11-03 02:22:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730600560000|2024-11-03 02:22:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730600600000|2024-11-03 02:23:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730600620000|2024-11-03 02:23:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730600660000|2024-11-03 02:24:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730600680000|2024-11-03 02:24:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730600690000|2024-11-03 02:24:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730600700000|2024-11-03 02:25:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730600730000|2024-11-03 02:25:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730600740000|2024-11-03 02:25:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730600750000|2024-11-03 02:25:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730600760000|2024-11-03 02:26:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1730600820000|2024-11-03 02:27:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730600840000|2024-11-03 02:27:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730600850000|2024-11-03 02:27:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1730600900000|2024-11-03 02:28:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730600920000|2024-11-03 02:28:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730600930000|2024-11-03 02:28:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730600940000|2024-11-03 02:29:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730600950000|2024-11-03 02:29:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1730600960000|2024-11-03 02:29:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730601000000|2024-11-03 02:30:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730601010000|2024-11-03 02:30:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1730601020000|2024-11-03 02:30:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730601050000|2024-11-03 02:30:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730601060000|2024-11-03 02:31:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730601070000|2024-11-03 02:31:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730601090000|2024-11-03 02:31:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730601120000|2024-11-03 02:32:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|10
1730601130000|2024-11-03 02:32:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730601160000|2024-11-03 02:32:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1730601170000|2024-11-03 02:32:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1730601180000|2024-11-03 02:33:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730601230000|2024-11-03 02:33:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730601260000|2024-11-03 02:34:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|12
1730601300000|2024-11-03 02:35:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730601310000|2024-11-03 02:35:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730601350000|2024-11-03 02:35:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730601360000|2024-11-03 02:36:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730601390000|2024-11-03 02:36:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730601400000|2024-11-03 02:36:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1730601420000|2024-11-03 02:37:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730601430000|2024-11-03 02:37:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730601470000|2024-11-03 02:37:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730601480000|2024-11-03 02:38:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730601490000|2024-11-03 02:38:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1730601530000|2024-11-03 02:38:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730601540000|2024-11-03 02:39:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730601550000|2024-11-03 02:39:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730601580000|2024-11-03 02:39:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1730601590000|2024-11-03 02:39:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730601600000|2024-11-03 02:40:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1730601630000|2024-11-03 02:40:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1730601640000|2024-11-03 02:40:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|10
1730601670000|2024-11-03 02:41:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730601680000|2024-11-03 02:41:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1730601700000|2024-11-03 02:41:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730601730000|2024-11-03 02:42:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730601740000|2024-11-03 02:42:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730601750000|2024-11-03 02:42:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730601770000|2024-11-03 02:42:50|9.12|9.07|9.1|9.05|9.12|9.07|9.1|9.05|13
1730601780000|2024-11-03 02:43:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1730601790000|2024-11-03 02:43:10|9.11|9.06|9.12|9.07|9.12|9.07|9.1|9.05|10
1730601800000|2024-11-03 02:43:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|9
1730601810000|2024-11-03 02:43:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730601820000|2024-11-03 02:43:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730601830000|2024-11-03 02:43:50|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|7
1730601840000|2024-11-03 02:44:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1730601850000|2024-11-03 02:44:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1730601860000|2024-11-03 02:44:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1730601870000|2024-11-03 02:44:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730601880000|2024-11-03 02:44:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1730601910000|2024-11-03 02:45:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730601930000|2024-11-03 02:45:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1730601940000|2024-11-03 02:45:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1730601980000|2024-11-03 02:46:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1730602020000|2024-11-03 02:47:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730602030000|2024-11-03 02:47:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1730602080000|2024-11-03 02:48:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730602090000|2024-11-03 02:48:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730602100000|2024-11-03 02:48:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730602140000|2024-11-03 02:49:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730602150000|2024-11-03 02:49:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730602180000|2024-11-03 02:49:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1730602190000|2024-11-03 02:49:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1730602200000|2024-11-03 02:50:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730602220000|2024-11-03 02:50:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|11
1730602230000|2024-11-03 02:50:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1730602240000|2024-11-03 02:50:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1730602250000|2024-11-03 02:50:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730602260000|2024-11-03 02:51:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1730602290000|2024-11-03 02:51:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730602300000|2024-11-03 02:51:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730602310000|2024-11-03 02:51:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730602320000|2024-11-03 02:52:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730602330000|2024-11-03 02:52:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730602340000|2024-11-03 02:52:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1730602360000|2024-11-03 02:52:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730602380000|2024-11-03 02:53:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730602400000|2024-11-03 02:53:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730602410000|2024-11-03 02:53:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1730602420000|2024-11-03 02:53:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730602430000|2024-11-03 02:53:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1730602440000|2024-11-03 02:54:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730602460000|2024-11-03 02:54:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730602470000|2024-11-03 02:54:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730602500000|2024-11-03 02:55:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730602520000|2024-11-03 02:55:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730602530000|2024-11-03 02:55:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730602540000|2024-11-03 02:55:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1730602580000|2024-11-03 02:56:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730602590000|2024-11-03 02:56:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730602600000|2024-11-03 02:56:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730602610000|2024-11-03 02:56:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730602620000|2024-11-03 02:57:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730602630000|2024-11-03 02:57:10|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1730602640000|2024-11-03 02:57:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730602650000|2024-11-03 02:57:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730602670000|2024-11-03 02:57:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730602680000|2024-11-03 02:58:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1730602710000|2024-11-03 02:58:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730602720000|2024-11-03 02:58:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1730602730000|2024-11-03 02:58:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1730602740000|2024-11-03 02:59:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1730602780000|2024-11-03 02:59:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730602790000|2024-11-03 02:59:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1730602820000|2024-11-03 03:00:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730602830000|2024-11-03 03:00:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|9
1730602840000|2024-11-03 03:00:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730602850000|2024-11-03 03:00:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1730602860000|2024-11-03 03:01:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730602900000|2024-11-03 03:01:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1730602910000|2024-11-03 03:01:50|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1730602960000|2024-11-03 03:02:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1730602970000|2024-11-03 03:02:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730602990000|2024-11-03 03:03:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730603070000|2024-11-03 03:04:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1730603080000|2024-11-03 03:04:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730603100000|2024-11-03 03:05:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1730603120000|2024-11-03 03:05:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730603130000|2024-11-03 03:05:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730603140000|2024-11-03 03:05:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1730603180000|2024-11-03 03:06:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|12
1730603190000|2024-11-03 03:06:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730603200000|2024-11-03 03:06:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730603260000|2024-11-03 03:07:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730603300000|2024-11-03 03:08:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730603340000|2024-11-03 03:09:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730603350000|2024-11-03 03:09:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730603360000|2024-11-03 03:09:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730603400000|2024-11-03 03:10:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1730603440000|2024-11-03 03:10:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730603500000|2024-11-03 03:11:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1730603540000|2024-11-03 03:12:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730603590000|2024-11-03 03:13:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730603680000|2024-11-03 03:14:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730603690000|2024-11-03 03:14:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730603700000|2024-11-03 03:15:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730603710000|2024-11-03 03:15:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730603750000|2024-11-03 03:15:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730603760000|2024-11-03 03:16:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730603890000|2024-11-03 03:18:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730603900000|2024-11-03 03:18:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1730603930000|2024-11-03 03:18:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1730603970000|2024-11-03 03:19:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730603980000|2024-11-03 03:19:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730603990000|2024-11-03 03:19:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1730604010000|2024-11-03 03:20:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730604020000|2024-11-03 03:20:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1730604030000|2024-11-03 03:20:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1730604060000|2024-11-03 03:21:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730604070000|2024-11-03 03:21:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730604080000|2024-11-03 03:21:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730604090000|2024-11-03 03:21:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730604160000|2024-11-03 03:22:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730604180000|2024-11-03 03:23:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730604190000|2024-11-03 03:23:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|11
1730604200000|2024-11-03 03:23:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1730604210000|2024-11-03 03:23:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730604220000|2024-11-03 03:23:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730604300000|2024-11-03 03:25:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1730604310000|2024-11-03 03:25:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730604320000|2024-11-03 03:25:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730604330000|2024-11-03 03:25:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1730604340000|2024-11-03 03:25:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730604350000|2024-11-03 03:25:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730604370000|2024-11-03 03:26:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730604400000|2024-11-03 03:26:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730604410000|2024-11-03 03:26:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730604420000|2024-11-03 03:27:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730604450000|2024-11-03 03:27:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730604510000|2024-11-03 03:28:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730604520000|2024-11-03 03:28:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|18
1730604530000|2024-11-03 03:28:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|9
1730604560000|2024-11-03 03:29:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730604570000|2024-11-03 03:29:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730604580000|2024-11-03 03:29:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730604590000|2024-11-03 03:29:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|9
1730604600000|2024-11-03 03:30:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1730604710000|2024-11-03 03:31:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730604780000|2024-11-03 03:33:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|10
1730604810000|2024-11-03 03:33:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730604830000|2024-11-03 03:33:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730604890000|2024-11-03 03:34:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730604950000|2024-11-03 03:35:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1730604960000|2024-11-03 03:36:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1730604980000|2024-11-03 03:36:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730605010000|2024-11-03 03:36:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730605040000|2024-11-03 03:37:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730605050000|2024-11-03 03:37:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1730605150000|2024-11-03 03:39:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730605700000|2024-11-03 03:48:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730605800000|2024-11-03 03:50:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730605840000|2024-11-03 03:50:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730605850000|2024-11-03 03:50:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730605990000|2024-11-03 03:53:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730606110000|2024-11-03 03:55:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730606150000|2024-11-03 03:55:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730606160000|2024-11-03 03:56:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|10
1730606170000|2024-11-03 03:56:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730606250000|2024-11-03 03:57:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730606330000|2024-11-03 03:58:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730606340000|2024-11-03 03:59:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|10
1730606350000|2024-11-03 03:59:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730606370000|2024-11-03 03:59:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730606400000|2024-11-03 04:00:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730606410000|2024-11-03 04:00:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730606420000|2024-11-03 04:00:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730606440000|2024-11-03 04:00:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730606450000|2024-11-03 04:00:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730606460000|2024-11-03 04:01:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730606470000|2024-11-03 04:01:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730606490000|2024-11-03 04:01:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730606500000|2024-11-03 04:01:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730606510000|2024-11-03 04:01:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730606520000|2024-11-03 04:02:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730606580000|2024-11-03 04:03:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730606630000|2024-11-03 04:03:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730606650000|2024-11-03 04:04:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730606670000|2024-11-03 04:04:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730606700000|2024-11-03 04:05:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730606720000|2024-11-03 04:05:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730606750000|2024-11-03 04:05:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730606760000|2024-11-03 04:06:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1730606770000|2024-11-03 04:06:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1730606780000|2024-11-03 04:06:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730606790000|2024-11-03 04:06:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730606900000|2024-11-03 04:08:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730606960000|2024-11-03 04:09:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1730606970000|2024-11-03 04:09:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730606980000|2024-11-03 04:09:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730607030000|2024-11-03 04:10:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730607040000|2024-11-03 04:10:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|9
1730607050000|2024-11-03 04:10:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730607120000|2024-11-03 04:12:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730607140000|2024-11-03 04:12:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1730607150000|2024-11-03 04:12:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730607160000|2024-11-03 04:12:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730607200000|2024-11-03 04:13:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730607260000|2024-11-03 04:14:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730607270000|2024-11-03 04:14:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730607460000|2024-11-03 04:17:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730607530000|2024-11-03 04:18:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730607540000|2024-11-03 04:19:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730607590000|2024-11-03 04:19:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1730607610000|2024-11-03 04:20:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730607830000|2024-11-03 04:23:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730607870000|2024-11-03 04:24:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730607880000|2024-11-03 04:24:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730607890000|2024-11-03 04:24:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730607920000|2024-11-03 04:25:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730607930000|2024-11-03 04:25:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730607940000|2024-11-03 04:25:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730607950000|2024-11-03 04:25:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1730607990000|2024-11-03 04:26:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730608000000|2024-11-03 04:26:40|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730608010000|2024-11-03 04:26:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730608020000|2024-11-03 04:27:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730608030000|2024-11-03 04:27:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1730608040000|2024-11-03 04:27:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1730608060000|2024-11-03 04:27:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|9
1730608070000|2024-11-03 04:27:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1730608090000|2024-11-03 04:28:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730608130000|2024-11-03 04:28:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730608290000|2024-11-03 04:31:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1730608300000|2024-11-03 04:31:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730608310000|2024-11-03 04:31:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1730608500000|2024-11-03 04:35:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1730608520000|2024-11-03 04:35:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730608640000|2024-11-03 04:37:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1730608860000|2024-11-03 04:41:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730608870000|2024-11-03 04:41:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|10
1730608880000|2024-11-03 04:41:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730609100000|2024-11-03 04:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730609110000|2024-11-03 04:45:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1730609120000|2024-11-03 04:45:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730609130000|2024-11-03 04:45:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730609140000|2024-11-03 04:45:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|9
1730609190000|2024-11-03 04:46:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730609220000|2024-11-03 04:47:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730609230000|2024-11-03 04:47:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730609270000|2024-11-03 04:47:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730609280000|2024-11-03 04:48:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730609310000|2024-11-03 04:48:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1730609330000|2024-11-03 04:48:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730609350000|2024-11-03 04:49:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730609420000|2024-11-03 04:50:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|9
1730609430000|2024-11-03 04:50:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730609440000|2024-11-03 04:50:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|14
1730609480000|2024-11-03 04:51:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730609500000|2024-11-03 04:51:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730609510000|2024-11-03 04:51:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730609560000|2024-11-03 04:52:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730609570000|2024-11-03 04:52:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|12
1730609580000|2024-11-03 04:53:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|9
1730609590000|2024-11-03 04:53:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730610210000|2024-11-03 05:03:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|14
1730610220000|2024-11-03 05:03:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|11
1730610230000|2024-11-03 05:03:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1730610330000|2024-11-03 05:05:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730610340000|2024-11-03 05:05:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|15
1730610350000|2024-11-03 05:05:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|9
1730610370000|2024-11-03 05:06:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|15
1730610380000|2024-11-03 05:06:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|12
1730610500000|2024-11-03 05:08:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|18
1730610510000|2024-11-03 05:08:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|10
1730610970000|2024-11-03 05:16:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1730610980000|2024-11-03 05:16:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|9
1730610990000|2024-11-03 05:16:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1730611000000|2024-11-03 05:16:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|15
1730611010000|2024-11-03 05:16:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|18
1730611020000|2024-11-03 05:17:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1730611030000|2024-11-03 05:17:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|13
1730611050000|2024-11-03 05:17:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730611060000|2024-11-03 05:17:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1730611090000|2024-11-03 05:18:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730611100000|2024-11-03 05:18:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1730611110000|2024-11-03 05:18:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1730611120000|2024-11-03 05:18:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|19
1730611130000|2024-11-03 05:18:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|10
1730611140000|2024-11-03 05:19:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1730611170000|2024-11-03 05:19:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730611180000|2024-11-03 05:19:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730611190000|2024-11-03 05:19:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1730611260000|2024-11-03 05:21:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1730611270000|2024-11-03 05:21:10|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1730611280000|2024-11-03 05:21:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1730611300000|2024-11-03 05:21:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|14
1730611310000|2024-11-03 05:21:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|13
1730611330000|2024-11-03 05:22:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730611400000|2024-11-03 05:23:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1730611410000|2024-11-03 05:23:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|12
1730611420000|2024-11-03 05:23:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|15
1730611430000|2024-11-03 05:23:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|13
1730611440000|2024-11-03 05:24:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1730611450000|2024-11-03 05:24:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730611490000|2024-11-03 05:24:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730611520000|2024-11-03 05:25:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1730611530000|2024-11-03 05:25:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|12
1730611540000|2024-11-03 05:25:40|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730611640000|2024-11-03 05:27:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730611650000|2024-11-03 05:27:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|11
1730611660000|2024-11-03 05:27:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730611730000|2024-11-03 05:28:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730611770000|2024-11-03 05:29:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730611790000|2024-11-03 05:29:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730611800000|2024-11-03 05:30:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730611820000|2024-11-03 05:30:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|9
1730611830000|2024-11-03 05:30:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|9
1730611870000|2024-11-03 05:31:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|8
1730611880000|2024-11-03 05:31:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|8
1730611980000|2024-11-03 05:33:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|8
1730612030000|2024-11-03 05:33:50|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1730612040000|2024-11-03 05:34:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730612110000|2024-11-03 05:35:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1730612120000|2024-11-03 05:35:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1730612130000|2024-11-03 05:35:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730612140000|2024-11-03 05:35:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1730612150000|2024-11-03 05:35:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730612160000|2024-11-03 05:36:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730612340000|2024-11-03 05:39:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730612350000|2024-11-03 05:39:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730612380000|2024-11-03 05:39:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730612400000|2024-11-03 05:40:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730612480000|2024-11-03 05:41:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730612490000|2024-11-03 05:41:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730612510000|2024-11-03 05:41:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730612530000|2024-11-03 05:42:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730612620000|2024-11-03 05:43:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730612670000|2024-11-03 05:44:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730612740000|2024-11-03 05:45:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730612750000|2024-11-03 05:45:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730612760000|2024-11-03 05:46:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|8
1730612770000|2024-11-03 05:46:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1730612850000|2024-11-03 05:47:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730612860000|2024-11-03 05:47:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730612880000|2024-11-03 05:48:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730612890000|2024-11-03 05:48:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730612900000|2024-11-03 05:48:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730612970000|2024-11-03 05:49:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730612990000|2024-11-03 05:49:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730613180000|2024-11-03 05:53:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730613190000|2024-11-03 05:53:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1730613200000|2024-11-03 05:53:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|17
1730613210000|2024-11-03 05:53:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730613220000|2024-11-03 05:53:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730613230000|2024-11-03 05:53:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730613250000|2024-11-03 05:54:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730613330000|2024-11-03 05:55:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730613370000|2024-11-03 05:56:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730613390000|2024-11-03 05:56:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730613410000|2024-11-03 05:56:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1730613420000|2024-11-03 05:57:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730613450000|2024-11-03 05:57:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730613490000|2024-11-03 05:58:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|9
1730613500000|2024-11-03 05:58:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730613600000|2024-11-03 06:00:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730613630000|2024-11-03 06:00:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1730613650000|2024-11-03 06:00:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730613660000|2024-11-03 06:01:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730613670000|2024-11-03 06:01:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730613870000|2024-11-03 06:04:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730613910000|2024-11-03 06:05:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730613930000|2024-11-03 06:05:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730613950000|2024-11-03 06:05:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730613960000|2024-11-03 06:06:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730613980000|2024-11-03 06:06:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730614140000|2024-11-03 06:09:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730614210000|2024-11-03 06:10:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730614230000|2024-11-03 06:10:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730614280000|2024-11-03 06:11:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730614370000|2024-11-03 06:12:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730614380000|2024-11-03 06:13:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730614400000|2024-11-03 06:13:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730614410000|2024-11-03 06:13:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730614440000|2024-11-03 06:14:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730614630000|2024-11-03 06:17:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1730614640000|2024-11-03 06:17:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1730614650000|2024-11-03 06:17:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1730614700000|2024-11-03 06:18:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730614710000|2024-11-03 06:18:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|14
1730614800000|2024-11-03 06:20:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1730614840000|2024-11-03 06:20:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730614850000|2024-11-03 06:20:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730614860000|2024-11-03 06:21:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730615060000|2024-11-03 06:24:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730615450000|2024-11-03 06:30:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730615460000|2024-11-03 06:31:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1730615470000|2024-11-03 06:31:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730615850000|2024-11-03 06:37:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730615890000|2024-11-03 06:38:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|8
1730615900000|2024-11-03 06:38:20|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|15
1730615910000|2024-11-03 06:38:30|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|15
1730616380000|2024-11-03 06:46:20|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1730616390000|2024-11-03 06:46:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730616420000|2024-11-03 06:47:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1730616430000|2024-11-03 06:47:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1730616520000|2024-11-03 06:48:40|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730616530000|2024-11-03 06:48:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730616540000|2024-11-03 06:49:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730616550000|2024-11-03 06:49:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1730616630000|2024-11-03 06:50:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730616650000|2024-11-03 06:50:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730616730000|2024-11-03 06:52:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730616760000|2024-11-03 06:52:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730616770000|2024-11-03 06:52:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730617200000|2024-11-03 07:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730617210000|2024-11-03 07:00:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|11
1730617220000|2024-11-03 07:00:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|10
1730617240000|2024-11-03 07:00:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1730617250000|2024-11-03 07:00:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730617390000|2024-11-03 07:03:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730617400000|2024-11-03 07:03:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730617410000|2024-11-03 07:03:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1730617500000|2024-11-03 07:05:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730617510000|2024-11-03 07:05:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1730617520000|2024-11-03 07:05:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730617530000|2024-11-03 07:05:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730617800000|2024-11-03 07:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730617820000|2024-11-03 07:10:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730617840000|2024-11-03 07:10:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730617860000|2024-11-03 07:11:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730617910000|2024-11-03 07:11:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730617920000|2024-11-03 07:12:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730617980000|2024-11-03 07:13:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1730617990000|2024-11-03 07:13:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730618040000|2024-11-03 07:14:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730618090000|2024-11-03 07:14:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730618100000|2024-11-03 07:15:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730618150000|2024-11-03 07:15:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730618170000|2024-11-03 07:16:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730618770000|2024-11-03 07:26:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730618790000|2024-11-03 07:26:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1730618800000|2024-11-03 07:26:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730618830000|2024-11-03 07:27:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730619560000|2024-11-03 07:39:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730619600000|2024-11-03 07:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730619990000|2024-11-03 07:46:30|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730620070000|2024-11-03 07:47:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730620130000|2024-11-03 07:48:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730620160000|2024-11-03 07:49:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730620170000|2024-11-03 07:49:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730620200000|2024-11-03 07:50:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730620590000|2024-11-03 07:56:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730620600000|2024-11-03 07:56:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1730620610000|2024-11-03 07:56:50|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1730620620000|2024-11-03 07:57:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730620630000|2024-11-03 07:57:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1730620640000|2024-11-03 07:57:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1730620650000|2024-11-03 07:57:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|10
1730620660000|2024-11-03 07:57:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730620670000|2024-11-03 07:57:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1730620680000|2024-11-03 07:58:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|18
1730620690000|2024-11-03 07:58:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1730620740000|2024-11-03 07:59:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730620750000|2024-11-03 07:59:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730620790000|2024-11-03 07:59:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730620800000|2024-11-03 08:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730621030000|2024-11-03 08:03:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730621050000|2024-11-03 08:04:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730621110000|2024-11-03 08:05:10|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|11
1730621120000|2024-11-03 08:05:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730621150000|2024-11-03 08:05:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730621180000|2024-11-03 08:06:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1730621190000|2024-11-03 08:06:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1730621210000|2024-11-03 08:06:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730621850000|2024-11-03 08:17:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730622030000|2024-11-03 08:20:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730622120000|2024-11-03 08:22:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730622130000|2024-11-03 08:22:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730622180000|2024-11-03 08:23:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730622190000|2024-11-03 08:23:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|12
1730622200000|2024-11-03 08:23:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|10
1730622210000|2024-11-03 08:23:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1730622220000|2024-11-03 08:23:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1730622230000|2024-11-03 08:23:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730622330000|2024-11-03 08:25:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730622340000|2024-11-03 08:25:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|10
1730622350000|2024-11-03 08:25:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1730622360000|2024-11-03 08:26:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1730622370000|2024-11-03 08:26:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730622380000|2024-11-03 08:26:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|9
1730622390000|2024-11-03 08:26:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|10
1730622410000|2024-11-03 08:26:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730622430000|2024-11-03 08:27:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730622440000|2024-11-03 08:27:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730622540000|2024-11-03 08:29:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730622670000|2024-11-03 08:31:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730622680000|2024-11-03 08:31:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730622690000|2024-11-03 08:31:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730622760000|2024-11-03 08:32:40|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1730622780000|2024-11-03 08:33:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730622960000|2024-11-03 08:36:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730622970000|2024-11-03 08:36:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730622980000|2024-11-03 08:36:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1730623040000|2024-11-03 08:37:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730623070000|2024-11-03 08:37:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1730623100000|2024-11-03 08:38:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1730623110000|2024-11-03 08:38:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730623120000|2024-11-03 08:38:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1730623130000|2024-11-03 08:38:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730623200000|2024-11-03 08:40:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730623260000|2024-11-03 08:41:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730623290000|2024-11-03 08:41:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730623300000|2024-11-03 08:41:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730623310000|2024-11-03 08:41:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730623320000|2024-11-03 08:42:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730623450000|2024-11-03 08:44:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730623470000|2024-11-03 08:44:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730623500000|2024-11-03 08:45:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730623520000|2024-11-03 08:45:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730623530000|2024-11-03 08:45:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730623540000|2024-11-03 08:45:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730623600000|2024-11-03 08:46:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730623610000|2024-11-03 08:46:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730623620000|2024-11-03 08:47:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730623740000|2024-11-03 08:49:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1730623790000|2024-11-03 08:49:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1730623800000|2024-11-03 08:50:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1730623890000|2024-11-03 08:51:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730623900000|2024-11-03 08:51:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730623910000|2024-11-03 08:51:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730623920000|2024-11-03 08:52:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1730623990000|2024-11-03 08:53:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730624000000|2024-11-03 08:53:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730624030000|2024-11-03 08:53:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730624080000|2024-11-03 08:54:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730624160000|2024-11-03 08:56:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730624500000|2024-11-03 09:01:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730624510000|2024-11-03 09:01:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730624520000|2024-11-03 09:02:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730624530000|2024-11-03 09:02:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730624610000|2024-11-03 09:03:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1730624620000|2024-11-03 09:03:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|20
1730624630000|2024-11-03 09:03:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|14
1730624640000|2024-11-03 09:04:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730624650000|2024-11-03 09:04:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730624670000|2024-11-03 09:04:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730625240000|2024-11-03 09:14:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730625300000|2024-11-03 09:15:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730625330000|2024-11-03 09:15:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|13
1730625380000|2024-11-03 09:16:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730625390000|2024-11-03 09:16:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730625400000|2024-11-03 09:16:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730625430000|2024-11-03 09:17:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730625440000|2024-11-03 09:17:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730625920000|2024-11-03 09:25:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730625960000|2024-11-03 09:26:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1730625970000|2024-11-03 09:26:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|8
1730626090000|2024-11-03 09:28:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730626320000|2024-11-03 09:32:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730626390000|2024-11-03 09:33:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730626400000|2024-11-03 09:33:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730626510000|2024-11-03 09:35:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730626520000|2024-11-03 09:35:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730626620000|2024-11-03 09:37:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730626660000|2024-11-03 09:37:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730626670000|2024-11-03 09:37:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730626700000|2024-11-03 09:38:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730626710000|2024-11-03 09:38:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730626720000|2024-11-03 09:38:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730626730000|2024-11-03 09:38:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1730626740000|2024-11-03 09:39:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730627010000|2024-11-03 09:43:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730627040000|2024-11-03 09:44:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730627050000|2024-11-03 09:44:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730627060000|2024-11-03 09:44:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730627070000|2024-11-03 09:44:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730627080000|2024-11-03 09:44:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1730627090000|2024-11-03 09:44:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730627110000|2024-11-03 09:45:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|9
1730627120000|2024-11-03 09:45:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730627130000|2024-11-03 09:45:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|10
1730627140000|2024-11-03 09:45:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730627150000|2024-11-03 09:45:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1730627160000|2024-11-03 09:46:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1730627180000|2024-11-03 09:46:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730627280000|2024-11-03 09:48:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730627290000|2024-11-03 09:48:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1730627300000|2024-11-03 09:48:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730627310000|2024-11-03 09:48:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730627330000|2024-11-03 09:48:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730627370000|2024-11-03 09:49:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730627380000|2024-11-03 09:49:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|10
1730627390000|2024-11-03 09:49:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730627400000|2024-11-03 09:50:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730627410000|2024-11-03 09:50:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730627420000|2024-11-03 09:50:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730627430000|2024-11-03 09:50:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730627440000|2024-11-03 09:50:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730627450000|2024-11-03 09:50:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730627490000|2024-11-03 09:51:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|12
1730627500000|2024-11-03 09:51:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730627510000|2024-11-03 09:51:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730627520000|2024-11-03 09:52:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730627530000|2024-11-03 09:52:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730627540000|2024-11-03 09:52:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730627550000|2024-11-03 09:52:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1730627640000|2024-11-03 09:54:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730627650000|2024-11-03 09:54:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1730627690000|2024-11-03 09:54:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730627710000|2024-11-03 09:55:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|11
1730627720000|2024-11-03 09:55:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730627740000|2024-11-03 09:55:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730627920000|2024-11-03 09:58:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730628060000|2024-11-03 10:01:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730628070000|2024-11-03 10:01:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730628080000|2024-11-03 10:01:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730628090000|2024-11-03 10:01:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730628110000|2024-11-03 10:01:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730628120000|2024-11-03 10:02:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730628130000|2024-11-03 10:02:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730628170000|2024-11-03 10:02:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730628180000|2024-11-03 10:03:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730628190000|2024-11-03 10:03:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1730628200000|2024-11-03 10:03:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730628220000|2024-11-03 10:03:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730628230000|2024-11-03 10:03:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|11
1730628240000|2024-11-03 10:04:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|11
1730628250000|2024-11-03 10:04:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1730628260000|2024-11-03 10:04:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1730628270000|2024-11-03 10:04:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1730628280000|2024-11-03 10:04:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1730628290000|2024-11-03 10:04:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730628300000|2024-11-03 10:05:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|9
1730628370000|2024-11-03 10:06:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1730628380000|2024-11-03 10:06:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730628390000|2024-11-03 10:06:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730628640000|2024-11-03 10:10:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1730628680000|2024-11-03 10:11:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730628690000|2024-11-03 10:11:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730628700000|2024-11-03 10:11:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|15
1730628720000|2024-11-03 10:12:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1730628730000|2024-11-03 10:12:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|12
1730628740000|2024-11-03 10:12:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1730628760000|2024-11-03 10:12:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730628770000|2024-11-03 10:12:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1730628960000|2024-11-03 10:16:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1730628970000|2024-11-03 10:16:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730629100000|2024-11-03 10:18:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1730629110000|2024-11-03 10:18:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1730629120000|2024-11-03 10:18:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730629140000|2024-11-03 10:19:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730629150000|2024-11-03 10:19:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730629160000|2024-11-03 10:19:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|16
1730629170000|2024-11-03 10:19:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|10
1730629190000|2024-11-03 10:19:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730629220000|2024-11-03 10:20:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1730629410000|2024-11-03 10:23:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|8
1730629420000|2024-11-03 10:23:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730629430000|2024-11-03 10:23:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1730629440000|2024-11-03 10:24:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730629450000|2024-11-03 10:24:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|15
1730629470000|2024-11-03 10:24:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730629500000|2024-11-03 10:25:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730629510000|2024-11-03 10:25:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730629560000|2024-11-03 10:26:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730629570000|2024-11-03 10:26:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|13
1730629580000|2024-11-03 10:26:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730629590000|2024-11-03 10:26:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730629690000|2024-11-03 10:28:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730629700000|2024-11-03 10:28:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1730629710000|2024-11-03 10:28:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1730629720000|2024-11-03 10:28:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730629730000|2024-11-03 10:28:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730629740000|2024-11-03 10:29:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730629750000|2024-11-03 10:29:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1730629760000|2024-11-03 10:29:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730629830000|2024-11-03 10:30:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1730629840000|2024-11-03 10:30:40|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1730629870000|2024-11-03 10:31:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730630230000|2024-11-03 10:37:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730630240000|2024-11-03 10:37:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1730630250000|2024-11-03 10:37:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1730630370000|2024-11-03 10:39:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1730630380000|2024-11-03 10:39:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|8
1730630390000|2024-11-03 10:39:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1730630400000|2024-11-03 10:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730630410000|2024-11-03 10:40:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730630420000|2024-11-03 10:40:20|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730630450000|2024-11-03 10:40:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730630460000|2024-11-03 10:41:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730630470000|2024-11-03 10:41:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1730630480000|2024-11-03 10:41:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730630500000|2024-11-03 10:41:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730630520000|2024-11-03 10:42:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730630550000|2024-11-03 10:42:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730630660000|2024-11-03 10:44:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1730630670000|2024-11-03 10:44:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1730630700000|2024-11-03 10:45:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|10
1730630710000|2024-11-03 10:45:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730631100000|2024-11-03 10:51:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730631110000|2024-11-03 10:51:50|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1730631120000|2024-11-03 10:52:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730631130000|2024-11-03 10:52:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1730631300000|2024-11-03 10:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1730631310000|2024-11-03 10:55:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730631340000|2024-11-03 10:55:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730631350000|2024-11-03 10:55:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730631360000|2024-11-03 10:56:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730631380000|2024-11-03 10:56:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730631400000|2024-11-03 10:56:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730631410000|2024-11-03 10:56:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730631420000|2024-11-03 10:57:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1730631430000|2024-11-03 10:57:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1730631440000|2024-11-03 10:57:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1730631450000|2024-11-03 10:57:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730631460000|2024-11-03 10:57:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730631470000|2024-11-03 10:57:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1730631480000|2024-11-03 10:58:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730631490000|2024-11-03 10:58:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730631510000|2024-11-03 10:58:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730631600000|2024-11-03 11:00:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730631610000|2024-11-03 11:00:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730631860000|2024-11-03 11:04:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730631990000|2024-11-03 11:06:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730632260000|2024-11-03 11:11:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1730632280000|2024-11-03 11:11:20|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1730632290000|2024-11-03 11:11:30|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1730632310000|2024-11-03 11:11:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730632420000|2024-11-03 11:13:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730632510000|2024-11-03 11:15:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730632550000|2024-11-03 11:15:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730632560000|2024-11-03 11:16:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730632570000|2024-11-03 11:16:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1730632580000|2024-11-03 11:16:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730632650000|2024-11-03 11:17:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730632660000|2024-11-03 11:17:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730632690000|2024-11-03 11:18:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730632740000|2024-11-03 11:19:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730632750000|2024-11-03 11:19:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1730632840000|2024-11-03 11:20:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730632890000|2024-11-03 11:21:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730632900000|2024-11-03 11:21:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730633200000|2024-11-03 11:26:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730633430000|2024-11-03 11:30:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730633440000|2024-11-03 11:30:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730633450000|2024-11-03 11:30:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730633460000|2024-11-03 11:31:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730633700000|2024-11-03 11:35:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730633710000|2024-11-03 11:35:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730633720000|2024-11-03 11:35:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730633730000|2024-11-03 11:35:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730633740000|2024-11-03 11:35:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1730633770000|2024-11-03 11:36:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1730633780000|2024-11-03 11:36:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1730633810000|2024-11-03 11:36:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1730633820000|2024-11-03 11:37:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730633830000|2024-11-03 11:37:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730633900000|2024-11-03 11:38:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730633910000|2024-11-03 11:38:30|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1730633920000|2024-11-03 11:38:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1730633930000|2024-11-03 11:38:50|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1730633940000|2024-11-03 11:39:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730633970000|2024-11-03 11:39:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1730633980000|2024-11-03 11:39:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1730633990000|2024-11-03 11:39:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730634000000|2024-11-03 11:40:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1730634090000|2024-11-03 11:41:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1730634160000|2024-11-03 11:42:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730634220000|2024-11-03 11:43:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730634240000|2024-11-03 11:44:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730634250000|2024-11-03 11:44:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730634270000|2024-11-03 11:44:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1730634290000|2024-11-03 11:44:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730634300000|2024-11-03 11:45:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1730634310000|2024-11-03 11:45:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730634320000|2024-11-03 11:45:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730634360000|2024-11-03 11:46:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1730634420000|2024-11-03 11:47:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730634430000|2024-11-03 11:47:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730634490000|2024-11-03 11:48:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730634550000|2024-11-03 11:49:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730634560000|2024-11-03 11:49:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730634670000|2024-11-03 11:51:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730634680000|2024-11-03 11:51:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730634800000|2024-11-03 11:53:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730634810000|2024-11-03 11:53:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730634940000|2024-11-03 11:55:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730634970000|2024-11-03 11:56:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730634980000|2024-11-03 11:56:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730634990000|2024-11-03 11:56:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730635000000|2024-11-03 11:56:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730635010000|2024-11-03 11:56:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730635020000|2024-11-03 11:57:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730635030000|2024-11-03 11:57:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730635040000|2024-11-03 11:57:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1730635050000|2024-11-03 11:57:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730635090000|2024-11-03 11:58:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730635130000|2024-11-03 11:58:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730635140000|2024-11-03 11:59:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|9
1730635250000|2024-11-03 12:00:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1730635270000|2024-11-03 12:01:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730635430000|2024-11-03 12:03:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730635600000|2024-11-03 12:06:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730635640000|2024-11-03 12:07:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730635700000|2024-11-03 12:08:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730635760000|2024-11-03 12:09:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730635790000|2024-11-03 12:09:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1730635800000|2024-11-03 12:10:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730635910000|2024-11-03 12:11:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730635990000|2024-11-03 12:13:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1730636000000|2024-11-03 12:13:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730636010000|2024-11-03 12:13:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1730636020000|2024-11-03 12:13:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1730636140000|2024-11-03 12:15:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730636150000|2024-11-03 12:15:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730636170000|2024-11-03 12:16:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730636180000|2024-11-03 12:16:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730636200000|2024-11-03 12:16:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730636290000|2024-11-03 12:18:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730636390000|2024-11-03 12:19:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730636400000|2024-11-03 12:20:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730636520000|2024-11-03 12:22:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730636850000|2024-11-03 12:27:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730636910000|2024-11-03 12:28:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730636920000|2024-11-03 12:28:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1730637010000|2024-11-03 12:30:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730637120000|2024-11-03 12:32:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730637190000|2024-11-03 12:33:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1730637200000|2024-11-03 12:33:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730637320000|2024-11-03 12:35:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730637360000|2024-11-03 12:36:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1730637370000|2024-11-03 12:36:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1730637380000|2024-11-03 12:36:20|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730637390000|2024-11-03 12:36:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1730637400000|2024-11-03 12:36:40|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|9
1730637410000|2024-11-03 12:36:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730637600000|2024-11-03 12:40:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730637610000|2024-11-03 12:40:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1730637620000|2024-11-03 12:40:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|11
1730637630000|2024-11-03 12:40:30|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|15
1730637640000|2024-11-03 12:40:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730637710000|2024-11-03 12:41:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730637730000|2024-11-03 12:42:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|10
1730637740000|2024-11-03 12:42:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730637770000|2024-11-03 12:42:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1730637830000|2024-11-03 12:43:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730637850000|2024-11-03 12:44:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1730637860000|2024-11-03 12:44:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730637920000|2024-11-03 12:45:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730637930000|2024-11-03 12:45:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730637960000|2024-11-03 12:46:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730637970000|2024-11-03 12:46:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730637990000|2024-11-03 12:46:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730638000000|2024-11-03 12:46:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730638090000|2024-11-03 12:48:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730638100000|2024-11-03 12:48:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730638150000|2024-11-03 12:49:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730638160000|2024-11-03 12:49:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730638170000|2024-11-03 12:49:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730638260000|2024-11-03 12:51:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730638330000|2024-11-03 12:52:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730638340000|2024-11-03 12:52:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1730638350000|2024-11-03 12:52:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730638480000|2024-11-03 12:54:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730638510000|2024-11-03 12:55:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730638550000|2024-11-03 12:55:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730638840000|2024-11-03 13:00:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730638860000|2024-11-03 13:01:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730638960000|2024-11-03 13:02:40|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1730639100000|2024-11-03 13:05:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730639170000|2024-11-03 13:06:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730639180000|2024-11-03 13:06:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730639300000|2024-11-03 13:08:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730639310000|2024-11-03 13:08:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|10
1730639320000|2024-11-03 13:08:40|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730639330000|2024-11-03 13:08:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730639760000|2024-11-03 13:16:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730639770000|2024-11-03 13:16:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1730639780000|2024-11-03 13:16:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730639810000|2024-11-03 13:16:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730639820000|2024-11-03 13:17:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|9
1730639850000|2024-11-03 13:17:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730639880000|2024-11-03 13:18:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1730639920000|2024-11-03 13:18:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|9
1730639930000|2024-11-03 13:18:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1730639940000|2024-11-03 13:19:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1730639950000|2024-11-03 13:19:10|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1730639980000|2024-11-03 13:19:40|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1730640000000|2024-11-03 13:20:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1730640010000|2024-11-03 13:20:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1730640020000|2024-11-03 13:20:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|10
1730640030000|2024-11-03 13:20:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|8
1730640060000|2024-11-03 13:21:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|9
1730640120000|2024-11-03 13:22:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730640130000|2024-11-03 13:22:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730640290000|2024-11-03 13:24:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730640460000|2024-11-03 13:27:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730640510000|2024-11-03 13:28:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|10
1730640520000|2024-11-03 13:28:40|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1730640530000|2024-11-03 13:28:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730640600000|2024-11-03 13:30:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730640650000|2024-11-03 13:30:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730640740000|2024-11-03 13:32:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730640760000|2024-11-03 13:32:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1730640770000|2024-11-03 13:32:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730640800000|2024-11-03 13:33:20|9.05|9|9.06|9.01|9.06|9.01|9.05|9|4
1730640810000|2024-11-03 13:33:30|9.05|9|9.05|9|9.06|9.01|9.05|9|11
1730640820000|2024-11-03 13:33:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1730640860000|2024-11-03 13:34:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1730640870000|2024-11-03 13:34:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1730640910000|2024-11-03 13:35:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|10
1730640920000|2024-11-03 13:35:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1730640940000|2024-11-03 13:35:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730641000000|2024-11-03 13:36:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1730641030000|2024-11-03 13:37:10|9.05|9|9.06|9.01|9.06|9.01|9.05|9|8
1730641040000|2024-11-03 13:37:20|9.05|9|9.05|9|9.06|9.01|9.05|9|7
1730641080000|2024-11-03 13:38:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730641120000|2024-11-03 13:38:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1730641130000|2024-11-03 13:38:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1730641140000|2024-11-03 13:39:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1730641150000|2024-11-03 13:39:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|11
1730641170000|2024-11-03 13:39:30|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1730641200000|2024-11-03 13:40:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1730641210000|2024-11-03 13:40:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730641220000|2024-11-03 13:40:20|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1730641240000|2024-11-03 13:40:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1730641250000|2024-11-03 13:40:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1730641410000|2024-11-03 13:43:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730641440000|2024-11-03 13:44:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1730641450000|2024-11-03 13:44:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1730641460000|2024-11-03 13:44:20|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1730641470000|2024-11-03 13:44:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1730641480000|2024-11-03 13:44:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1730641510000|2024-11-03 13:45:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730641520000|2024-11-03 13:45:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|15
1730641530000|2024-11-03 13:45:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1730641550000|2024-11-03 13:45:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1730641620000|2024-11-03 13:47:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1730641630000|2024-11-03 13:47:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|7
1730641710000|2024-11-03 13:48:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730641720000|2024-11-03 13:48:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1730641790000|2024-11-03 13:49:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1730641830000|2024-11-03 13:50:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1730641840000|2024-11-03 13:50:40|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|17
1730641850000|2024-11-03 13:50:50|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1730641860000|2024-11-03 13:51:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1730641870000|2024-11-03 13:51:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1730642010000|2024-11-03 13:53:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1730642020000|2024-11-03 13:53:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1730642040000|2024-11-03 13:54:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1730642080000|2024-11-03 13:54:40|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1730642090000|2024-11-03 13:54:50|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1730642100000|2024-11-03 13:55:00|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1730642120000|2024-11-03 13:55:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730642130000|2024-11-03 13:55:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730642140000|2024-11-03 13:55:40|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1730642150000|2024-11-03 13:55:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|9
1730642170000|2024-11-03 13:56:10|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1730642190000|2024-11-03 13:56:30|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1730642200000|2024-11-03 13:56:40|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1730642210000|2024-11-03 13:56:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730642290000|2024-11-03 13:58:10|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1730642300000|2024-11-03 13:58:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1730642340000|2024-11-03 13:59:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|11
1730642370000|2024-11-03 13:59:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|12
1730642380000|2024-11-03 13:59:40|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1730642400000|2024-11-03 14:00:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1730642460000|2024-11-03 14:01:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730642470000|2024-11-03 14:01:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|18
1730642480000|2024-11-03 14:01:20|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1730642500000|2024-11-03 14:01:40|9|8.95|9|8.95|9|8.95|8.99|8.94|13
1730642510000|2024-11-03 14:01:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1730642520000|2024-11-03 14:02:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730642530000|2024-11-03 14:02:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1730642540000|2024-11-03 14:02:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1730642550000|2024-11-03 14:02:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730642590000|2024-11-03 14:03:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1730642600000|2024-11-03 14:03:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1730642630000|2024-11-03 14:03:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730642640000|2024-11-03 14:04:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1730642650000|2024-11-03 14:04:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1730642660000|2024-11-03 14:04:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1730642680000|2024-11-03 14:04:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1730642790000|2024-11-03 14:06:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730642800000|2024-11-03 14:06:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1730642810000|2024-11-03 14:06:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1730642820000|2024-11-03 14:07:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1730642880000|2024-11-03 14:08:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1730642890000|2024-11-03 14:08:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1730642900000|2024-11-03 14:08:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730642930000|2024-11-03 14:08:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730642940000|2024-11-03 14:09:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1730642990000|2024-11-03 14:09:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730643000000|2024-11-03 14:10:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1730643020000|2024-11-03 14:10:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1730643110000|2024-11-03 14:11:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1730643120000|2024-11-03 14:12:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730643130000|2024-11-03 14:12:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1730643140000|2024-11-03 14:12:20|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730643210000|2024-11-03 14:13:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1730643230000|2024-11-03 14:13:50|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1730643240000|2024-11-03 14:14:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730643300000|2024-11-03 14:15:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1730643310000|2024-11-03 14:15:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730643320000|2024-11-03 14:15:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1730643330000|2024-11-03 14:15:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1730643340000|2024-11-03 14:15:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730643390000|2024-11-03 14:16:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730643450000|2024-11-03 14:17:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730643510000|2024-11-03 14:18:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1730643540000|2024-11-03 14:19:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1730643550000|2024-11-03 14:19:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730643600000|2024-11-03 14:20:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730643610000|2024-11-03 14:20:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730643620000|2024-11-03 14:20:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730643630000|2024-11-03 14:20:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730643640000|2024-11-03 14:20:40|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1730643660000|2024-11-03 14:21:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1730643670000|2024-11-03 14:21:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730643680000|2024-11-03 14:21:20|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1730643690000|2024-11-03 14:21:30|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1730643700000|2024-11-03 14:21:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730643740000|2024-11-03 14:22:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730643750000|2024-11-03 14:22:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1730643770000|2024-11-03 14:22:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730643860000|2024-11-03 14:24:20|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1730643920000|2024-11-03 14:25:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1730643930000|2024-11-03 14:25:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1730643950000|2024-11-03 14:25:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1730643970000|2024-11-03 14:26:10|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1730644050000|2024-11-03 14:27:30|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1730644190000|2024-11-03 14:29:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1730644210000|2024-11-03 14:30:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1730644220000|2024-11-03 14:30:20|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1730644230000|2024-11-03 14:30:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1730644260000|2024-11-03 14:31:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1730644270000|2024-11-03 14:31:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730644280000|2024-11-03 14:31:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730644290000|2024-11-03 14:31:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1730644300000|2024-11-03 14:31:40|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1730644310000|2024-11-03 14:31:50|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1730644360000|2024-11-03 14:32:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730644400000|2024-11-03 14:33:20|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|7
1730644410000|2024-11-03 14:33:30|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1730644460000|2024-11-03 14:34:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1730644510000|2024-11-03 14:35:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|15
1730644720000|2024-11-03 14:38:40|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730644800000|2024-11-03 14:40:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730644900000|2024-11-03 14:41:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730644950000|2024-11-03 14:42:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1730644960000|2024-11-03 14:42:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|10
1730644990000|2024-11-03 14:43:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730645020000|2024-11-03 14:43:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730645100000|2024-11-03 14:45:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1730645110000|2024-11-03 14:45:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730645150000|2024-11-03 14:45:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1730645160000|2024-11-03 14:46:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1730645170000|2024-11-03 14:46:10|9.01|8.96|9.02|8.97|9.03|8.98|9.01|8.96|4
1730645180000|2024-11-03 14:46:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|16
1730645190000|2024-11-03 14:46:30|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1730645220000|2024-11-03 14:47:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1730645230000|2024-11-03 14:47:10|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|10
1730645260000|2024-11-03 14:47:40|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1730645270000|2024-11-03 14:47:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730645300000|2024-11-03 14:48:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730645310000|2024-11-03 14:48:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1730645330000|2024-11-03 14:48:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|9
1730645340000|2024-11-03 14:49:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1730645350000|2024-11-03 14:49:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1730645360000|2024-11-03 14:49:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730645370000|2024-11-03 14:49:30|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1730645410000|2024-11-03 14:50:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1730645420000|2024-11-03 14:50:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|6
1730645430000|2024-11-03 14:50:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1730645440000|2024-11-03 14:50:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730645460000|2024-11-03 14:51:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1730645470000|2024-11-03 14:51:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1730645480000|2024-11-03 14:51:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1730645490000|2024-11-03 14:51:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1730645500000|2024-11-03 14:51:40|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1730645510000|2024-11-03 14:51:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730645520000|2024-11-03 14:52:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1730645540000|2024-11-03 14:52:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1730645580000|2024-11-03 14:53:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730645610000|2024-11-03 14:53:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730645630000|2024-11-03 14:53:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730645690000|2024-11-03 14:54:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730645700000|2024-11-03 14:55:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1730645710000|2024-11-03 14:55:10|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1730645760000|2024-11-03 14:56:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1730645770000|2024-11-03 14:56:10|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|7
1730645790000|2024-11-03 14:56:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730645810000|2024-11-03 14:56:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730645880000|2024-11-03 14:58:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730645890000|2024-11-03 14:58:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1730645900000|2024-11-03 14:58:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730645910000|2024-11-03 14:58:30|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1730645940000|2024-11-03 14:59:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730646050000|2024-11-03 15:00:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730646060000|2024-11-03 15:01:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730646070000|2024-11-03 15:01:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730646100000|2024-11-03 15:01:40|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1730646160000|2024-11-03 15:02:40|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1730646250000|2024-11-03 15:04:10|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1730646300000|2024-11-03 15:05:00|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1730646310000|2024-11-03 15:05:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730646360000|2024-11-03 15:06:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1730646450000|2024-11-03 15:07:30|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1730646460000|2024-11-03 15:07:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1730646470000|2024-11-03 15:07:50|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1730646480000|2024-11-03 15:08:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1730646510000|2024-11-03 15:08:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730646530000|2024-11-03 15:08:50|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1730646590000|2024-11-03 15:09:50|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1730646600000|2024-11-03 15:10:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1730646610000|2024-11-03 15:10:10|8.99|8.94|9.01|8.96|9.01|8.96|8.99|8.94|3
1730646630000|2024-11-03 15:10:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730646640000|2024-11-03 15:10:40|9.01|8.96|8.99|8.94|9.02|8.97|8.99|8.94|5
1730646650000|2024-11-03 15:10:50|9|8.95|9|8.95|9|8.95|9|8.95|1
1730646660000|2024-11-03 15:11:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|7
1730646670000|2024-11-03 15:11:10|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1730646680000|2024-11-03 15:11:20|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1730646690000|2024-11-03 15:11:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1730646710000|2024-11-03 15:11:50|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1730646780000|2024-11-03 15:13:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1730646800000|2024-11-03 15:13:20|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1730646840000|2024-11-03 15:14:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1730646860000|2024-11-03 15:14:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1730646870000|2024-11-03 15:14:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1730646910000|2024-11-03 15:15:10|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1730646920000|2024-11-03 15:15:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730646940000|2024-11-03 15:15:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730646990000|2024-11-03 15:16:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1730647000000|2024-11-03 15:16:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1730647020000|2024-11-03 15:17:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1730647030000|2024-11-03 15:17:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730647070000|2024-11-03 15:17:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730647080000|2024-11-03 15:18:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730647100000|2024-11-03 15:18:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1730647110000|2024-11-03 15:18:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1730647120000|2024-11-03 15:18:40|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1730647200000|2024-11-03 15:20:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1730647210000|2024-11-03 15:20:10|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1730647220000|2024-11-03 15:20:20|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1730647290000|2024-11-03 15:21:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730647300000|2024-11-03 15:21:40|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1730647340000|2024-11-03 15:22:20|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1730647380000|2024-11-03 15:23:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1730647530000|2024-11-03 15:25:30|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1730647620000|2024-11-03 15:27:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730647630000|2024-11-03 15:27:10|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1730647700000|2024-11-03 15:28:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730647730000|2024-11-03 15:28:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730647760000|2024-11-03 15:29:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730647780000|2024-11-03 15:29:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730647800000|2024-11-03 15:30:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730647810000|2024-11-03 15:30:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1730647840000|2024-11-03 15:30:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1730647850000|2024-11-03 15:30:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1730647860000|2024-11-03 15:31:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1730647870000|2024-11-03 15:31:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730647880000|2024-11-03 15:31:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|5
1730647890000|2024-11-03 15:31:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730647900000|2024-11-03 15:31:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|9
1730647920000|2024-11-03 15:32:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730647950000|2024-11-03 15:32:30|9|8.95|9|8.95|9|8.95|9|8.95|1
1730647960000|2024-11-03 15:32:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1730647970000|2024-11-03 15:32:50|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1730647980000|2024-11-03 15:33:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1730648090000|2024-11-03 15:34:50|9.01|8.96|9|8.95|9.01|8.96|9|8.95|10
1730648100000|2024-11-03 15:35:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1730648180000|2024-11-03 15:36:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730648190000|2024-11-03 15:36:30|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1730648260000|2024-11-03 15:37:40|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730648290000|2024-11-03 15:38:10|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1730648300000|2024-11-03 15:38:20|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1730648330000|2024-11-03 15:38:50|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|13
1730648360000|2024-11-03 15:39:20|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1730648390000|2024-11-03 15:39:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730648430000|2024-11-03 15:40:30|9|8.95|9.01|8.96|9.01|8.96|9|8.95|10
1730648440000|2024-11-03 15:40:40|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1730648460000|2024-11-03 15:41:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|10
1730648470000|2024-11-03 15:41:10|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1730648500000|2024-11-03 15:41:40|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1730648570000|2024-11-03 15:42:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730648730000|2024-11-03 15:45:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1730648740000|2024-11-03 15:45:40|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1730648810000|2024-11-03 15:46:50|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1730648820000|2024-11-03 15:47:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1730648840000|2024-11-03 15:47:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1730648850000|2024-11-03 15:47:30|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730648860000|2024-11-03 15:47:40|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1730648880000|2024-11-03 15:48:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1730648900000|2024-11-03 15:48:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1730648910000|2024-11-03 15:48:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1730648930000|2024-11-03 15:48:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1730648940000|2024-11-03 15:49:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1730648950000|2024-11-03 15:49:10|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1730648960000|2024-11-03 15:49:20|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1730649000000|2024-11-03 15:50:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1730649020000|2024-11-03 15:50:20|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1730649030000|2024-11-03 15:50:30|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1730649060000|2024-11-03 15:51:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1730649070000|2024-11-03 15:51:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1730649110000|2024-11-03 15:51:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730649130000|2024-11-03 15:52:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730649140000|2024-11-03 15:52:20|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730649150000|2024-11-03 15:52:30|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1730649170000|2024-11-03 15:52:50|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1730649180000|2024-11-03 15:53:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730649210000|2024-11-03 15:53:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730649270000|2024-11-03 15:54:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1730649300000|2024-11-03 15:55:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1730649320000|2024-11-03 15:55:20|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1730649330000|2024-11-03 15:55:30|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1730649340000|2024-11-03 15:55:40|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730649350000|2024-11-03 15:55:50|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730649390000|2024-11-03 15:56:30|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1730649430000|2024-11-03 15:57:10|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730649450000|2024-11-03 15:57:30|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1730649500000|2024-11-03 15:58:20|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1730649540000|2024-11-03 15:59:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1730649590000|2024-11-03 15:59:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1730649630000|2024-11-03 16:00:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1730649640000|2024-11-03 16:00:40|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1730649650000|2024-11-03 16:00:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|12
1730649660000|2024-11-03 16:01:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1730649670000|2024-11-03 16:01:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1730649680000|2024-11-03 16:01:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1730649700000|2024-11-03 16:01:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1730649710000|2024-11-03 16:01:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1730649720000|2024-11-03 16:02:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1730649730000|2024-11-03 16:02:10|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|18
1730649740000|2024-11-03 16:02:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1730649760000|2024-11-03 16:02:40|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1730649770000|2024-11-03 16:02:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730649780000|2024-11-03 16:03:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1730649790000|2024-11-03 16:03:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1730649800000|2024-11-03 16:03:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1730649810000|2024-11-03 16:03:30|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1730649820000|2024-11-03 16:03:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1730649830000|2024-11-03 16:03:50|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|7
1730649840000|2024-11-03 16:04:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730649880000|2024-11-03 16:04:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1730649910000|2024-11-03 16:05:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1730649920000|2024-11-03 16:05:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|14
1730649950000|2024-11-03 16:05:50|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|9
1730649960000|2024-11-03 16:06:00|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1730649990000|2024-11-03 16:06:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1730650070000|2024-11-03 16:07:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1730650080000|2024-11-03 16:08:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1730650100000|2024-11-03 16:08:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|8
1730650110000|2024-11-03 16:08:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730650120000|2024-11-03 16:08:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|21
1730650130000|2024-11-03 16:08:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1730650140000|2024-11-03 16:09:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730650150000|2024-11-03 16:09:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730650160000|2024-11-03 16:09:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730650200000|2024-11-03 16:10:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1730650210000|2024-11-03 16:10:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1730650220000|2024-11-03 16:10:20|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730650230000|2024-11-03 16:10:30|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730650260000|2024-11-03 16:11:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730650320000|2024-11-03 16:12:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1730650330000|2024-11-03 16:12:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730650340000|2024-11-03 16:12:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730650370000|2024-11-03 16:12:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1730650380000|2024-11-03 16:13:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730650390000|2024-11-03 16:13:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|11
1730650400000|2024-11-03 16:13:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730650490000|2024-11-03 16:14:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730650510000|2024-11-03 16:15:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|9
1730650520000|2024-11-03 16:15:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|14
1730650530000|2024-11-03 16:15:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|13
1730650560000|2024-11-03 16:16:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1730650570000|2024-11-03 16:16:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|10
1730650600000|2024-11-03 16:16:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1730650610000|2024-11-03 16:16:50|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730650630000|2024-11-03 16:17:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1730650640000|2024-11-03 16:17:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1730650650000|2024-11-03 16:17:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1730650660000|2024-11-03 16:17:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730650760000|2024-11-03 16:19:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730650770000|2024-11-03 16:19:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730650780000|2024-11-03 16:19:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1730650800000|2024-11-03 16:20:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1730650810000|2024-11-03 16:20:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|11
1730650830000|2024-11-03 16:20:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1730650840000|2024-11-03 16:20:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1730650850000|2024-11-03 16:20:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1730650870000|2024-11-03 16:21:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1730650880000|2024-11-03 16:21:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1730650890000|2024-11-03 16:21:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730651030000|2024-11-03 16:23:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730651040000|2024-11-03 16:24:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730651050000|2024-11-03 16:24:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730651100000|2024-11-03 16:25:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730651120000|2024-11-03 16:25:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1730651130000|2024-11-03 16:25:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730651190000|2024-11-03 16:26:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730651210000|2024-11-03 16:26:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730651220000|2024-11-03 16:27:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730651420000|2024-11-03 16:30:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1730651430000|2024-11-03 16:30:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730651460000|2024-11-03 16:31:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730651480000|2024-11-03 16:31:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730651550000|2024-11-03 16:32:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730651600000|2024-11-03 16:33:20|9.05|9|9.05|9|9.06|9.01|9.05|9|7
1730651620000|2024-11-03 16:33:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1730651630000|2024-11-03 16:33:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|12
1730651640000|2024-11-03 16:34:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1730651660000|2024-11-03 16:34:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730651690000|2024-11-03 16:34:50|9.05|9|9.05|9|9.06|9.01|9.05|9|7
1730651700000|2024-11-03 16:35:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1730651810000|2024-11-03 16:36:50|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730651820000|2024-11-03 16:37:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1730651830000|2024-11-03 16:37:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1730651840000|2024-11-03 16:37:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|10
1730651850000|2024-11-03 16:37:30|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|15
1730651900000|2024-11-03 16:38:20|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1730651910000|2024-11-03 16:38:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|12
1730651920000|2024-11-03 16:38:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1730652060000|2024-11-03 16:41:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730652070000|2024-11-03 16:41:10|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1730652080000|2024-11-03 16:41:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1730652130000|2024-11-03 16:42:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730652180000|2024-11-03 16:43:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1730652200000|2024-11-03 16:43:20|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1730652210000|2024-11-03 16:43:30|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1730652240000|2024-11-03 16:44:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730652250000|2024-11-03 16:44:10|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1730652260000|2024-11-03 16:44:20|9.05|9|9.04|8.99|9.05|9|9.04|8.99|10
1730652270000|2024-11-03 16:44:30|9.05|9|9.05|9|9.05|9|9.04|8.99|11
1730652320000|2024-11-03 16:45:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730652340000|2024-11-03 16:45:40|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1730652350000|2024-11-03 16:45:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730652360000|2024-11-03 16:46:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1730652390000|2024-11-03 16:46:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1730652460000|2024-11-03 16:47:40|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730652480000|2024-11-03 16:48:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1730652800000|2024-11-03 16:53:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1730652840000|2024-11-03 16:54:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730652850000|2024-11-03 16:54:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1730652930000|2024-11-03 16:55:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1730652940000|2024-11-03 16:55:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730652950000|2024-11-03 16:55:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1730653200000|2024-11-03 17:00:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1730653210000|2024-11-03 17:00:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|6
1730653220000|2024-11-03 17:00:20|9.06|9.01|9.05|9|9.06|9.01|9.05|9|14
1730653230000|2024-11-03 17:00:30|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730653310000|2024-11-03 17:01:50|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1730653320000|2024-11-03 17:02:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730653340000|2024-11-03 17:02:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1730653350000|2024-11-03 17:02:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1730653500000|2024-11-03 17:05:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730653510000|2024-11-03 17:05:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730653540000|2024-11-03 17:05:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1730653550000|2024-11-03 17:05:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730653560000|2024-11-03 17:06:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1730653590000|2024-11-03 17:06:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1730653620000|2024-11-03 17:07:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730653860000|2024-11-03 17:11:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730653870000|2024-11-03 17:11:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730653880000|2024-11-03 17:11:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730653960000|2024-11-03 17:12:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730653980000|2024-11-03 17:13:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730654060000|2024-11-03 17:14:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730654180000|2024-11-03 17:16:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730654240000|2024-11-03 17:17:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730654270000|2024-11-03 17:17:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730654280000|2024-11-03 17:18:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730654310000|2024-11-03 17:18:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730654390000|2024-11-03 17:19:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1730654400000|2024-11-03 17:20:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1730654540000|2024-11-03 17:22:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1730654550000|2024-11-03 17:22:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730654700000|2024-11-03 17:25:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730654710000|2024-11-03 17:25:10|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1730654730000|2024-11-03 17:25:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1730654740000|2024-11-03 17:25:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730654750000|2024-11-03 17:25:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730654790000|2024-11-03 17:26:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1730654800000|2024-11-03 17:26:40|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1730654820000|2024-11-03 17:27:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730654870000|2024-11-03 17:27:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1730654880000|2024-11-03 17:28:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|11
1730654970000|2024-11-03 17:29:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730654990000|2024-11-03 17:29:50|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730655000000|2024-11-03 17:30:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730655030000|2024-11-03 17:30:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730655070000|2024-11-03 17:31:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730655370000|2024-11-03 17:36:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730655380000|2024-11-03 17:36:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730655390000|2024-11-03 17:36:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730655460000|2024-11-03 17:37:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730655480000|2024-11-03 17:38:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730655490000|2024-11-03 17:38:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730655540000|2024-11-03 17:39:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730655590000|2024-11-03 17:39:50|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730655920000|2024-11-03 17:45:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730656270000|2024-11-03 17:51:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730656280000|2024-11-03 17:51:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1730656290000|2024-11-03 17:51:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730656310000|2024-11-03 17:51:50|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730656330000|2024-11-03 17:52:10|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1730656600000|2024-11-03 17:56:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730656800000|2024-11-03 18:00:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730656830000|2024-11-03 18:00:30|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1730656930000|2024-11-03 18:02:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1730656990000|2024-11-03 18:03:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730657140000|2024-11-03 18:05:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1730657220000|2024-11-03 18:07:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730657360000|2024-11-03 18:09:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1730657370000|2024-11-03 18:09:30|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1730657570000|2024-11-03 18:12:50|9.05|9|9.05|9|9.05|9|9.05|9|1
1730657830000|2024-11-03 18:17:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730658040000|2024-11-03 18:20:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1730658070000|2024-11-03 18:21:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1730658150000|2024-11-03 18:22:30|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730658180000|2024-11-03 18:23:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1730658190000|2024-11-03 18:23:10|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1730658250000|2024-11-03 18:24:10|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1730658290000|2024-11-03 18:24:50|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1730658600000|2024-11-03 18:30:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730658620000|2024-11-03 18:30:20|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730658720000|2024-11-03 18:32:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730658730000|2024-11-03 18:32:10|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730658740000|2024-11-03 18:32:20|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730658760000|2024-11-03 18:32:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730658770000|2024-11-03 18:32:50|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730658870000|2024-11-03 18:34:30|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730658880000|2024-11-03 18:34:40|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|12
1730658890000|2024-11-03 18:34:50|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1730658980000|2024-11-03 18:36:20|9|8.95|9|8.95|9|8.95|9|8.95|1
1730658990000|2024-11-03 18:36:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730659090000|2024-11-03 18:38:10|9|8.95|9|8.95|9|8.95|9|8.95|1
1730659180000|2024-11-03 18:39:40|8.99|8.94|9|8.95|9|8.95|8.99|8.94|6
1730659210000|2024-11-03 18:40:10|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730659240000|2024-11-03 18:40:40|9|8.95|9|8.95|9|8.95|9|8.95|1
1730659270000|2024-11-03 18:41:10|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730659390000|2024-11-03 18:43:10|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1730659500000|2024-11-03 18:45:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1730659530000|2024-11-03 18:45:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1730659560000|2024-11-03 18:46:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1730659580000|2024-11-03 18:46:20|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|7
1730659590000|2024-11-03 18:46:30|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1730659620000|2024-11-03 18:47:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1730659630000|2024-11-03 18:47:10|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1730659640000|2024-11-03 18:47:20|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1730659650000|2024-11-03 18:47:30|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|13
1730659670000|2024-11-03 18:47:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1730659720000|2024-11-03 18:48:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1730659730000|2024-11-03 18:48:50|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|8
1730659780000|2024-11-03 18:49:40|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1730659790000|2024-11-03 18:49:50|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|5
1730659830000|2024-11-03 18:50:30|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1730659860000|2024-11-03 18:51:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1730659990000|2024-11-03 18:53:10|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1730660010000|2024-11-03 18:53:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1730660040000|2024-11-03 18:54:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1730660070000|2024-11-03 18:54:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1730660130000|2024-11-03 18:55:30|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1730660200000|2024-11-03 18:56:40|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1730660210000|2024-11-03 18:56:50|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1730660220000|2024-11-03 18:57:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1730660230000|2024-11-03 18:57:10|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1730660300000|2024-11-03 18:58:20|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1730660340000|2024-11-03 18:59:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1730660360000|2024-11-03 18:59:20|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1730660460000|2024-11-03 19:01:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730660490000|2024-11-03 19:01:30|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1730660500000|2024-11-03 19:01:40|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1730660510000|2024-11-03 19:01:50|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1730660720000|2024-11-03 19:05:20|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1730660730000|2024-11-03 19:05:30|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1730660780000|2024-11-03 19:06:20|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1730660830000|2024-11-03 19:07:10|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1730660960000|2024-11-03 19:09:20|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730660980000|2024-11-03 19:09:40|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730661050000|2024-11-03 19:10:50|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1730661060000|2024-11-03 19:11:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1730661070000|2024-11-03 19:11:10|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1730661080000|2024-11-03 19:11:20|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|11
1730661090000|2024-11-03 19:11:30|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1730661100000|2024-11-03 19:11:40|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1730661120000|2024-11-03 19:12:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1730661200000|2024-11-03 19:13:20|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1730661210000|2024-11-03 19:13:30|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1730661230000|2024-11-03 19:13:50|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730661250000|2024-11-03 19:14:10|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730661270000|2024-11-03 19:14:30|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1730661300000|2024-11-03 19:15:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1730661310000|2024-11-03 19:15:10|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1730661320000|2024-11-03 19:15:20|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1730661330000|2024-11-03 19:15:30|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1730661420000|2024-11-03 19:17:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|12
1730661440000|2024-11-03 19:17:20|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|13
1730661490000|2024-11-03 19:18:10|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|11
1730661510000|2024-11-03 19:18:30|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1730661520000|2024-11-03 19:18:40|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1730661530000|2024-11-03 19:18:50|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1730661540000|2024-11-03 19:19:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1730661760000|2024-11-03 19:22:40|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1730661800000|2024-11-03 19:23:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730661830000|2024-11-03 19:23:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1730661890000|2024-11-03 19:24:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1730662160000|2024-11-03 19:29:20|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1730662200000|2024-11-03 19:30:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1730662260000|2024-11-03 19:31:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730662340000|2024-11-03 19:32:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1730662380000|2024-11-03 19:33:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730662420000|2024-11-03 19:33:40|9.05|9|9.05|9|9.05|9|9.05|9|1
1730662450000|2024-11-03 19:34:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730662520000|2024-11-03 19:35:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1730662570000|2024-11-03 19:36:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730662660000|2024-11-03 19:37:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1730662700000|2024-11-03 19:38:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|8
1730662710000|2024-11-03 19:38:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730662800000|2024-11-03 19:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730662840000|2024-11-03 19:40:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730662850000|2024-11-03 19:40:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730663050000|2024-11-03 19:44:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730663080000|2024-11-03 19:44:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730663190000|2024-11-03 19:46:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730663200000|2024-11-03 19:46:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730663240000|2024-11-03 19:47:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730663250000|2024-11-03 19:47:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730663260000|2024-11-03 19:47:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730663270000|2024-11-03 19:47:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730663290000|2024-11-03 19:48:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730663320000|2024-11-03 19:48:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730663330000|2024-11-03 19:48:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730663340000|2024-11-03 19:49:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730663440000|2024-11-03 19:50:40|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1730663450000|2024-11-03 19:50:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|10
1730663540000|2024-11-03 19:52:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730663970000|2024-11-03 19:59:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730663980000|2024-11-03 19:59:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1730663990000|2024-11-03 19:59:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730664030000|2024-11-03 20:00:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730664100000|2024-11-03 20:01:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730664200000|2024-11-03 20:03:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730664210000|2024-11-03 20:03:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730664310000|2024-11-03 20:05:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1730664320000|2024-11-03 20:05:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730664350000|2024-11-03 20:05:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730664360000|2024-11-03 20:06:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730664430000|2024-11-03 20:07:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730664650000|2024-11-03 20:10:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730664710000|2024-11-03 20:11:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730664720000|2024-11-03 20:12:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730664730000|2024-11-03 20:12:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|13
1730664740000|2024-11-03 20:12:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|15
1730664750000|2024-11-03 20:12:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730664790000|2024-11-03 20:13:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730664850000|2024-11-03 20:14:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730664900000|2024-11-03 20:15:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730664910000|2024-11-03 20:15:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730664920000|2024-11-03 20:15:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730664980000|2024-11-03 20:16:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1730665000000|2024-11-03 20:16:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730665090000|2024-11-03 20:18:10|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730665150000|2024-11-03 20:19:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730665210000|2024-11-03 20:20:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730665350000|2024-11-03 20:22:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730665380000|2024-11-03 20:23:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730665440000|2024-11-03 20:24:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730665540000|2024-11-03 20:25:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730665590000|2024-11-03 20:26:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730665600000|2024-11-03 20:26:40|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1730665830000|2024-11-03 20:30:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730665860000|2024-11-03 20:31:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730665870000|2024-11-03 20:31:10|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1730665930000|2024-11-03 20:32:10|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|13
1730666040000|2024-11-03 20:34:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1730666050000|2024-11-03 20:34:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730666080000|2024-11-03 20:34:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730666090000|2024-11-03 20:34:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|12
1730666100000|2024-11-03 20:35:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730666120000|2024-11-03 20:35:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730666170000|2024-11-03 20:36:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730666240000|2024-11-03 20:37:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730666270000|2024-11-03 20:37:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730666320000|2024-11-03 20:38:40|9.09|9.04|9.19|8.94|9.19|9.04|9.09|8.94|2
1730666340000|2024-11-03 20:39:00|9.2|8.95|9.19|8.94|9.2|8.95|9.19|8.94|4
1730666350000|2024-11-03 20:39:10|9.2|8.95|9.2|8.95|9.2|8.95|9.19|8.94|5
1730666360000|2024-11-03 20:39:20|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|2
1730666420000|2024-11-03 20:40:20|9.19|8.94|9.19|8.94|9.2|8.95|9.19|8.94|5
1730666430000|2024-11-03 20:40:30|9.2|8.95|9.2|8.95|9.2|8.95|9.19|8.94|5
1730666450000|2024-11-03 20:40:50|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730666490000|2024-11-03 20:41:30|9.18|8.93|9.19|8.94|9.19|8.94|9.18|8.93|2
1730666500000|2024-11-03 20:41:40|9.18|8.93|9.18|8.93|9.19|8.94|9.18|8.93|3
1730666510000|2024-11-03 20:41:50|9.19|8.94|9.18|8.93|9.19|8.94|9.18|8.93|2
1730666520000|2024-11-03 20:42:00|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730666530000|2024-11-03 20:42:10|9.18|8.93|9.19|8.94|9.19|8.94|9.18|8.93|4
1730666540000|2024-11-03 20:42:20|9.18|8.93|9.18|8.93|9.19|8.94|9.18|8.93|7
1730666550000|2024-11-03 20:42:30|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730666600000|2024-11-03 20:43:20|9.18|8.93|9.18|8.93|9.18|8.93|9.18|8.93|1
1730666610000|2024-11-03 20:43:30|9.19|8.94|9.19|8.94|9.19|8.94|9.18|8.93|3
1730666690000|2024-11-03 20:44:50|9.18|8.93|9.19|8.94|9.19|8.94|9.18|8.93|4
1730666700000|2024-11-03 20:45:00|9.18|8.93|9.19|8.94|9.19|8.94|9.18|8.93|6
1730666900000|2024-11-03 20:48:20|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730667000000|2024-11-03 20:50:00|9.21|8.96|9.2|8.95|9.21|8.96|9.2|8.95|6
1730667080000|2024-11-03 20:51:20|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|10
1730667110000|2024-11-03 20:51:50|9.21|8.96|9.2|8.95|9.21|8.96|9.2|8.95|2
1730667120000|2024-11-03 20:52:00|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730667130000|2024-11-03 20:52:10|9.2|8.95|9.2|8.95|9.21|8.96|9.2|8.95|5
1730667250000|2024-11-03 20:54:10|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730667280000|2024-11-03 20:54:40|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730667300000|2024-11-03 20:55:00|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730667310000|2024-11-03 20:55:10|9.2|8.95|9.21|8.96|9.21|8.96|9.2|8.95|4
1730667320000|2024-11-03 20:55:20|9.2|8.95|9.2|8.95|9.21|8.96|9.2|8.95|3
1730667330000|2024-11-03 20:55:30|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730667350000|2024-11-03 20:55:50|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730667360000|2024-11-03 20:56:00|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730667380000|2024-11-03 20:56:20|9.2|8.95|9.21|8.96|9.21|8.96|9.2|8.95|2
1730667390000|2024-11-03 20:56:30|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730667550000|2024-11-03 20:59:10|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730667610000|2024-11-03 21:00:10|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730667650000|2024-11-03 21:00:50|9.21|8.96|9.2|8.95|9.21|8.96|9.2|8.95|2
1730667660000|2024-11-03 21:01:00|9.21|8.96|9.21|8.96|9.21|8.96|9.2|8.95|7
1730667670000|2024-11-03 21:01:10|9.2|8.95|9.21|8.96|9.21|8.96|9.2|8.95|2
1730667710000|2024-11-03 21:01:50|9.2|8.95|9.2|8.95|9.21|8.96|9.2|8.95|7
1730667720000|2024-11-03 21:02:00|9.21|8.96|9.21|8.96|9.21|8.96|9.2|8.95|3
1730667730000|2024-11-03 21:02:10|9.2|8.95|9.2|8.95|9.21|8.96|9.2|8.95|5
1730667760000|2024-11-03 21:02:40|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730667780000|2024-11-03 21:03:00|9.2|8.95|9.21|8.96|9.21|8.96|9.2|8.95|6
1730667850000|2024-11-03 21:04:10|9.2|8.95|9.2|8.95|9.21|8.96|9.2|8.95|3
1730667860000|2024-11-03 21:04:20|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730667920000|2024-11-03 21:05:20|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730667940000|2024-11-03 21:05:40|9.21|8.96|9.21|8.96|9.21|8.96|9.2|8.95|3
1730668030000|2024-11-03 21:07:10|9.2|8.95|9.21|8.96|9.21|8.96|9.2|8.95|2
1730668040000|2024-11-03 21:07:20|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730668120000|2024-11-03 21:08:40|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730668150000|2024-11-03 21:09:10|9.18|8.93|9.18|8.93|9.18|8.93|9.18|8.93|1
1730668160000|2024-11-03 21:09:20|9.19|8.94|9.18|8.93|9.19|8.94|9.18|8.93|4
1730668170000|2024-11-03 21:09:30|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730668200000|2024-11-03 21:10:00|9.18|8.93|9.19|8.94|9.19|8.94|9.18|8.93|2
1730668260000|2024-11-03 21:11:00|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730668320000|2024-11-03 21:12:00|9.19|8.94|9.19|8.94|9.2|8.95|9.19|8.94|3
1730668330000|2024-11-03 21:12:10|9.2|8.95|9.2|8.95|9.2|8.95|9.19|8.94|5
1730668610000|2024-11-03 21:16:50|9.21|8.96|9.21|8.96|9.21|8.96|9.2|8.95|3
1730668620000|2024-11-03 21:17:00|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730668800000|2024-11-03 21:20:00|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730668810000|2024-11-03 21:20:10|9.2|8.95|9.21|8.96|9.21|8.96|9.2|8.95|2
1730668870000|2024-11-03 21:21:10|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730668880000|2024-11-03 21:21:20|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730668940000|2024-11-03 21:22:20|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730669090000|2024-11-03 21:24:50|9.21|8.96|9.21|8.96|9.21|8.96|9.21|8.96|1
1730669490000|2024-11-03 21:31:30|9.2|8.95|9.21|8.96|9.21|8.96|9.2|8.95|2
1730669510000|2024-11-03 21:31:50|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730669560000|2024-11-03 21:32:40|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730669590000|2024-11-03 21:33:10|9.18|8.93|9.19|8.94|9.19|8.94|9.18|8.93|2
1730669630000|2024-11-03 21:33:50|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730669660000|2024-11-03 21:34:20|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730669790000|2024-11-03 21:36:30|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730669800000|2024-11-03 21:36:40|9.19|8.94|9.19|8.94|9.2|8.95|9.19|8.94|3
1730669820000|2024-11-03 21:37:00|9.2|8.95|9.19|8.94|9.2|8.95|9.19|8.94|4
1730670120000|2024-11-03 21:42:00|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730670420000|2024-11-03 21:47:00|9.19|8.94|9.19|8.94|9.2|8.95|9.19|8.94|3
1730670530000|2024-11-03 21:48:50|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730670850000|2024-11-03 21:54:10|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|2
1730670890000|2024-11-03 21:54:50|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|2
1730670970000|2024-11-03 21:56:10|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730671020000|2024-11-03 21:57:00|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730671030000|2024-11-03 21:57:10|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|2
1730671050000|2024-11-03 21:57:30|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730671140000|2024-11-03 21:59:00|9.2|8.95|9.19|8.94|9.2|8.95|9.19|8.94|2
1730671180000|2024-11-03 21:59:40|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730671200000|2024-11-03 22:00:00|9.21|8.96|9.2|8.95|9.21|8.96|9.2|8.95|2
1730671210000|2024-11-03 22:00:10|9.21|8.96|9.21|8.96|9.21|8.96|9.2|8.95|5
1730671220000|2024-11-03 22:00:20|9.2|8.95|9.2|8.95|9.21|8.96|9.2|8.95|3
1730671330000|2024-11-03 22:02:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730671380000|2024-11-03 22:03:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730671400000|2024-11-03 22:03:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730671510000|2024-11-03 22:05:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|10
1730671520000|2024-11-03 22:05:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730671530000|2024-11-03 22:05:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730672050000|2024-11-03 22:14:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730672060000|2024-11-03 22:14:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730672070000|2024-11-03 22:14:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730672080000|2024-11-03 22:14:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|8
1730672090000|2024-11-03 22:14:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730672350000|2024-11-03 22:19:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730672540000|2024-11-03 22:22:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730672750000|2024-11-03 22:25:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730672910000|2024-11-03 22:28:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730672920000|2024-11-03 22:28:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730672930000|2024-11-03 22:28:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730672940000|2024-11-03 22:29:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1730672950000|2024-11-03 22:29:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|10
1730672990000|2024-11-03 22:29:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730673310000|2024-11-03 22:35:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730673420000|2024-11-03 22:37:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730673480000|2024-11-03 22:38:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730673770000|2024-11-03 22:42:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730673840000|2024-11-03 22:44:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730673870000|2024-11-03 22:44:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730673980000|2024-11-03 22:46:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730674280000|2024-11-03 22:51:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730674290000|2024-11-03 22:51:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1730674360000|2024-11-03 22:52:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730674760000|2024-11-03 22:59:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730674800000|2024-11-03 23:00:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730674830000|2024-11-03 23:00:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730674880000|2024-11-03 23:01:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730674960000|2024-11-03 23:02:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730674970000|2024-11-03 23:02:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730675060000|2024-11-03 23:04:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730675270000|2024-11-03 23:07:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730675280000|2024-11-03 23:08:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730675390000|2024-11-03 23:09:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730675500000|2024-11-03 23:11:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|9
1730675530000|2024-11-03 23:12:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730675720000|2024-11-03 23:15:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730675750000|2024-11-03 23:15:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|10
1730675760000|2024-11-03 23:16:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1730675770000|2024-11-03 23:16:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730675780000|2024-11-03 23:16:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730675930000|2024-11-03 23:18:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676000000|2024-11-03 23:20:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676020000|2024-11-03 23:20:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730676030000|2024-11-03 23:20:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|12
1730676040000|2024-11-03 23:20:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730676050000|2024-11-03 23:20:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730676060000|2024-11-03 23:21:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676180000|2024-11-03 23:23:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1730676190000|2024-11-03 23:23:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730676230000|2024-11-03 23:23:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730676240000|2024-11-03 23:24:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676480000|2024-11-03 23:28:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730676490000|2024-11-03 23:28:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676530000|2024-11-03 23:28:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676550000|2024-11-03 23:29:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730676680000|2024-11-03 23:31:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730676710000|2024-11-03 23:31:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676760000|2024-11-03 23:32:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676770000|2024-11-03 23:32:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730676780000|2024-11-03 23:33:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730676790000|2024-11-03 23:33:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676800000|2024-11-03 23:33:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730676840000|2024-11-03 23:34:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1730676850000|2024-11-03 23:34:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676860000|2024-11-03 23:34:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676870000|2024-11-03 23:34:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730676880000|2024-11-03 23:34:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730676890000|2024-11-03 23:34:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|9
1730676910000|2024-11-03 23:35:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676940000|2024-11-03 23:35:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730677000000|2024-11-03 23:36:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730677010000|2024-11-03 23:36:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730677200000|2024-11-03 23:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730677240000|2024-11-03 23:40:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730677260000|2024-11-03 23:41:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730677830000|2024-11-03 23:50:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730677940000|2024-11-03 23:52:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730678170000|2024-11-03 23:56:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1730678180000|2024-11-03 23:56:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|8
1730678190000|2024-11-03 23:56:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1730678460000|2024-11-04 00:01:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730678490000|2024-11-04 00:01:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730678500000|2024-11-04 00:01:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730678510000|2024-11-04 00:01:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730678530000|2024-11-04 00:02:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730678570000|2024-11-04 00:02:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730678580000|2024-11-04 00:03:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730678590000|2024-11-04 00:03:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1730678600000|2024-11-04 00:03:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1730678610000|2024-11-04 00:03:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1730678620000|2024-11-04 00:03:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730678710000|2024-11-04 00:05:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730678720000|2024-11-04 00:05:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730678770000|2024-11-04 00:06:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730678780000|2024-11-04 00:06:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1730678810000|2024-11-04 00:06:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730678820000|2024-11-04 00:07:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1730678830000|2024-11-04 00:07:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730678850000|2024-11-04 00:07:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730678860000|2024-11-04 00:07:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730678870000|2024-11-04 00:07:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|12
1730678880000|2024-11-04 00:08:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730678890000|2024-11-04 00:08:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730678920000|2024-11-04 00:08:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730678930000|2024-11-04 00:08:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730678940000|2024-11-04 00:09:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1730678950000|2024-11-04 00:09:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1730678960000|2024-11-04 00:09:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730679020000|2024-11-04 00:10:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730679310000|2024-11-04 00:15:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730679320000|2024-11-04 00:15:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1730679410000|2024-11-04 00:16:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730679430000|2024-11-04 00:17:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730679480000|2024-11-04 00:18:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730679490000|2024-11-04 00:18:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730679630000|2024-11-04 00:20:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730679640000|2024-11-04 00:20:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730679650000|2024-11-04 00:20:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730679690000|2024-11-04 00:21:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730680050000|2024-11-04 00:27:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730680230000|2024-11-04 00:30:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730680240000|2024-11-04 00:30:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730680810000|2024-11-04 00:40:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1730681130000|2024-11-04 00:45:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730681190000|2024-11-04 00:46:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730681200000|2024-11-04 00:46:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730681320000|2024-11-04 00:48:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730681330000|2024-11-04 00:48:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730681360000|2024-11-04 00:49:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730681370000|2024-11-04 00:49:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730681380000|2024-11-04 00:49:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730681480000|2024-11-04 00:51:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730681520000|2024-11-04 00:52:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|11
1730681710000|2024-11-04 00:55:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730681730000|2024-11-04 00:55:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730681800000|2024-11-04 00:56:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730681810000|2024-11-04 00:56:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730681870000|2024-11-04 00:57:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730681890000|2024-11-04 00:58:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730681970000|2024-11-04 00:59:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682020000|2024-11-04 01:00:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1730682030000|2024-11-04 01:00:30|9.14|9.09|9.12|9.07|9.14|9.09|9.12|9.07|5
1730682040000|2024-11-04 01:00:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682050000|2024-11-04 01:00:50|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1730682060000|2024-11-04 01:01:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682170000|2024-11-04 01:02:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730682180000|2024-11-04 01:03:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730682200000|2024-11-04 01:03:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682250000|2024-11-04 01:04:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682330000|2024-11-04 01:05:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730682400000|2024-11-04 01:06:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730682510000|2024-11-04 01:08:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682520000|2024-11-04 01:08:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682530000|2024-11-04 01:08:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|9
1730682540000|2024-11-04 01:09:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1730682600000|2024-11-04 01:10:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730682610000|2024-11-04 01:10:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682670000|2024-11-04 01:11:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730682680000|2024-11-04 01:11:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730682690000|2024-11-04 01:11:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682700000|2024-11-04 01:11:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1730682710000|2024-11-04 01:11:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682720000|2024-11-04 01:12:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682740000|2024-11-04 01:12:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730682750000|2024-11-04 01:12:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730682810000|2024-11-04 01:13:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682920000|2024-11-04 01:15:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682930000|2024-11-04 01:15:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730683050000|2024-11-04 01:17:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730683090000|2024-11-04 01:18:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730683140000|2024-11-04 01:19:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730683170000|2024-11-04 01:19:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730683180000|2024-11-04 01:19:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730683220000|2024-11-04 01:20:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730683240000|2024-11-04 01:20:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730683250000|2024-11-04 01:20:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730683260000|2024-11-04 01:21:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730683270000|2024-11-04 01:21:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730683280000|2024-11-04 01:21:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730683300000|2024-11-04 01:21:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683350000|2024-11-04 01:22:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730683430000|2024-11-04 01:23:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730683440000|2024-11-04 01:24:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683450000|2024-11-04 01:24:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730683460000|2024-11-04 01:24:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683470000|2024-11-04 01:24:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730683500000|2024-11-04 01:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730683520000|2024-11-04 01:25:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683530000|2024-11-04 01:25:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730683590000|2024-11-04 01:26:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683610000|2024-11-04 01:26:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730683620000|2024-11-04 01:27:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683670000|2024-11-04 01:27:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730683690000|2024-11-04 01:28:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1730683700000|2024-11-04 01:28:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730683730000|2024-11-04 01:28:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730683770000|2024-11-04 01:29:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730683780000|2024-11-04 01:29:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683790000|2024-11-04 01:29:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730683800000|2024-11-04 01:30:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730683810000|2024-11-04 01:30:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730683980000|2024-11-04 01:33:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730683990000|2024-11-04 01:33:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730684000000|2024-11-04 01:33:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1730684060000|2024-11-04 01:34:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730684180000|2024-11-04 01:36:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730684310000|2024-11-04 01:38:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730684340000|2024-11-04 01:39:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730684400000|2024-11-04 01:40:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730685670000|2024-11-04 02:01:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730685730000|2024-11-04 02:02:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730685750000|2024-11-04 02:02:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730686010000|2024-11-04 02:06:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730686110000|2024-11-04 02:08:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730686340000|2024-11-04 02:12:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730686380000|2024-11-04 02:13:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730686660000|2024-11-04 02:17:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1730686670000|2024-11-04 02:17:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1730686680000|2024-11-04 02:18:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|15
1730686700000|2024-11-04 02:18:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730686710000|2024-11-04 02:18:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1730686720000|2024-11-04 02:18:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730687100000|2024-11-04 02:25:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730687110000|2024-11-04 02:25:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730687270000|2024-11-04 02:27:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730687280000|2024-11-04 02:28:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1730687290000|2024-11-04 02:28:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730687350000|2024-11-04 02:29:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730687370000|2024-11-04 02:29:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730687410000|2024-11-04 02:30:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730687420000|2024-11-04 02:30:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730687480000|2024-11-04 02:31:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730687510000|2024-11-04 02:31:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730687540000|2024-11-04 02:32:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730687590000|2024-11-04 02:33:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730687730000|2024-11-04 02:35:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730687760000|2024-11-04 02:36:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730687850000|2024-11-04 02:37:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730688030000|2024-11-04 02:40:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730688040000|2024-11-04 02:40:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730688480000|2024-11-04 02:48:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730688510000|2024-11-04 02:48:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730688540000|2024-11-04 02:49:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730688670000|2024-11-04 02:51:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730689070000|2024-11-04 02:57:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730689850000|2024-11-04 03:10:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|12
1730689860000|2024-11-04 03:11:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1730689940000|2024-11-04 03:12:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730689990000|2024-11-04 03:13:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730690000000|2024-11-04 03:13:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730690010000|2024-11-04 03:13:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730690030000|2024-11-04 03:13:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730690070000|2024-11-04 03:14:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730690080000|2024-11-04 03:14:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730690160000|2024-11-04 03:16:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730690190000|2024-11-04 03:16:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730690200000|2024-11-04 03:16:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730690210000|2024-11-04 03:16:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730690220000|2024-11-04 03:17:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730690260000|2024-11-04 03:17:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730690410000|2024-11-04 03:20:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730690470000|2024-11-04 03:21:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730690560000|2024-11-04 03:22:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730691030000|2024-11-04 03:30:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730691040000|2024-11-04 03:30:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|11
1730691260000|2024-11-04 03:34:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730691270000|2024-11-04 03:34:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730691300000|2024-11-04 03:35:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730691560000|2024-11-04 03:39:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730691580000|2024-11-04 03:39:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730691590000|2024-11-04 03:39:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730691700000|2024-11-04 03:41:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730691820000|2024-11-04 03:43:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730691920000|2024-11-04 03:45:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730691930000|2024-11-04 03:45:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1730691980000|2024-11-04 03:46:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730692000000|2024-11-04 03:46:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1730692010000|2024-11-04 03:46:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1730692020000|2024-11-04 03:47:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1730692690000|2024-11-04 03:58:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730692700000|2024-11-04 03:58:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730692710000|2024-11-04 03:58:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1730692720000|2024-11-04 03:58:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1730692730000|2024-11-04 03:58:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|12
1730692740000|2024-11-04 03:59:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1730692750000|2024-11-04 03:59:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1730692760000|2024-11-04 03:59:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1730692770000|2024-11-04 03:59:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1730692780000|2024-11-04 03:59:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1730692820000|2024-11-04 04:00:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730692830000|2024-11-04 04:00:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1730692840000|2024-11-04 04:00:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730692860000|2024-11-04 04:01:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1730692870000|2024-11-04 04:01:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730692930000|2024-11-04 04:02:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730692990000|2024-11-04 04:03:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730693340000|2024-11-04 04:09:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730693420000|2024-11-04 04:10:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730693460000|2024-11-04 04:11:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730693870000|2024-11-04 04:17:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730694260000|2024-11-04 04:24:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730694300000|2024-11-04 04:25:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730694440000|2024-11-04 04:27:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730694460000|2024-11-04 04:27:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730694610000|2024-11-04 04:30:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730694720000|2024-11-04 04:32:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730694880000|2024-11-04 04:34:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730694960000|2024-11-04 04:36:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730694970000|2024-11-04 04:36:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730695020000|2024-11-04 04:37:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730695080000|2024-11-04 04:38:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730695090000|2024-11-04 04:38:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730695100000|2024-11-04 04:38:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730695110000|2024-11-04 04:38:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|16
1730695120000|2024-11-04 04:38:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1730695130000|2024-11-04 04:38:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730695140000|2024-11-04 04:39:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1730695260000|2024-11-04 04:41:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|10
1730695270000|2024-11-04 04:41:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1730695320000|2024-11-04 04:42:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730695470000|2024-11-04 04:44:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730695660000|2024-11-04 04:47:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730695670000|2024-11-04 04:47:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730695910000|2024-11-04 04:51:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730695920000|2024-11-04 04:52:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730696100000|2024-11-04 04:55:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730696180000|2024-11-04 04:56:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1730696190000|2024-11-04 04:56:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730696210000|2024-11-04 04:56:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1730696220000|2024-11-04 04:57:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730696400000|2024-11-04 05:00:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730696410000|2024-11-04 05:00:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730696430000|2024-11-04 05:00:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730696580000|2024-11-04 05:03:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730696970000|2024-11-04 05:09:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730696980000|2024-11-04 05:09:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730697010000|2024-11-04 05:10:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730697030000|2024-11-04 05:10:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|10
1730697040000|2024-11-04 05:10:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730697050000|2024-11-04 05:10:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730697070000|2024-11-04 05:11:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730697130000|2024-11-04 05:12:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730697380000|2024-11-04 05:16:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730697390000|2024-11-04 05:16:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730697420000|2024-11-04 05:17:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730697740000|2024-11-04 05:22:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730697750000|2024-11-04 05:22:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|13
1730697930000|2024-11-04 05:25:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730698010000|2024-11-04 05:26:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730698030000|2024-11-04 05:27:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730698100000|2024-11-04 05:28:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730698110000|2024-11-04 05:28:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730698120000|2024-11-04 05:28:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730698200000|2024-11-04 05:30:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730698230000|2024-11-04 05:30:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730698260000|2024-11-04 05:31:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730698340000|2024-11-04 05:32:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730698420000|2024-11-04 05:33:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730698590000|2024-11-04 05:36:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730698970000|2024-11-04 05:42:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730699170000|2024-11-04 05:46:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730699660000|2024-11-04 05:54:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730699670000|2024-11-04 05:54:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730699700000|2024-11-04 05:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730699720000|2024-11-04 05:55:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730699730000|2024-11-04 05:55:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1730699740000|2024-11-04 05:55:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1730699750000|2024-11-04 05:55:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730699790000|2024-11-04 05:56:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1730699800000|2024-11-04 05:56:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730699820000|2024-11-04 05:57:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730699830000|2024-11-04 05:57:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|11
1730700000000|2024-11-04 06:00:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730700010000|2024-11-04 06:00:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1730700020000|2024-11-04 06:00:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730700070000|2024-11-04 06:01:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730700100000|2024-11-04 06:01:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730700110000|2024-11-04 06:01:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730700120000|2024-11-04 06:02:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730700320000|2024-11-04 06:05:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730700340000|2024-11-04 06:05:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730700510000|2024-11-04 06:08:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730700520000|2024-11-04 06:08:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730700630000|2024-11-04 06:10:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|12
1730700640000|2024-11-04 06:10:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730700680000|2024-11-04 06:11:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1730700690000|2024-11-04 06:11:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730700700000|2024-11-04 06:11:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730700780000|2024-11-04 06:13:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730701180000|2024-11-04 06:19:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1730701320000|2024-11-04 06:22:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730701330000|2024-11-04 06:22:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730701490000|2024-11-04 06:24:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730701500000|2024-11-04 06:25:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1730701660000|2024-11-04 06:27:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730701670000|2024-11-04 06:27:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730701720000|2024-11-04 06:28:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1730701860000|2024-11-04 06:31:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730701870000|2024-11-04 06:31:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1730701880000|2024-11-04 06:31:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730702110000|2024-11-04 06:35:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730702290000|2024-11-04 06:38:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730702330000|2024-11-04 06:38:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730702340000|2024-11-04 06:39:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730702370000|2024-11-04 06:39:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730702390000|2024-11-04 06:39:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730702400000|2024-11-04 06:40:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730702670000|2024-11-04 06:44:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730702680000|2024-11-04 06:44:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730702970000|2024-11-04 06:49:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730703080000|2024-11-04 06:51:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730703090000|2024-11-04 06:51:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730703130000|2024-11-04 06:52:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730703520000|2024-11-04 06:58:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1730703530000|2024-11-04 06:58:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1730703540000|2024-11-04 06:59:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703550000|2024-11-04 06:59:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703560000|2024-11-04 06:59:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1730703570000|2024-11-04 06:59:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730703580000|2024-11-04 06:59:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730703590000|2024-11-04 06:59:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703610000|2024-11-04 07:00:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703630000|2024-11-04 07:00:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730703690000|2024-11-04 07:01:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1730703700000|2024-11-04 07:01:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730703730000|2024-11-04 07:02:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730703920000|2024-11-04 07:05:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703930000|2024-11-04 07:05:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1730703940000|2024-11-04 07:05:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703970000|2024-11-04 07:06:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730704020000|2024-11-04 07:07:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730704030000|2024-11-04 07:07:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730704530000|2024-11-04 07:15:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730704560000|2024-11-04 07:16:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730704570000|2024-11-04 07:16:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730704580000|2024-11-04 07:16:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|10
1730704590000|2024-11-04 07:16:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|10
1730704640000|2024-11-04 07:17:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730704740000|2024-11-04 07:19:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730704750000|2024-11-04 07:19:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1730704760000|2024-11-04 07:19:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730704770000|2024-11-04 07:19:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730704840000|2024-11-04 07:20:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730704970000|2024-11-04 07:22:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730705480000|2024-11-04 07:31:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730705500000|2024-11-04 07:31:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730705570000|2024-11-04 07:32:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730705700000|2024-11-04 07:35:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730705730000|2024-11-04 07:35:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730705820000|2024-11-04 07:37:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730705880000|2024-11-04 07:38:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730705900000|2024-11-04 07:38:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730706020000|2024-11-04 07:40:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706080000|2024-11-04 07:41:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730706100000|2024-11-04 07:41:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730706120000|2024-11-04 07:42:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730706130000|2024-11-04 07:42:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730706140000|2024-11-04 07:42:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730706180000|2024-11-04 07:43:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1730706190000|2024-11-04 07:43:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730706220000|2024-11-04 07:43:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706240000|2024-11-04 07:44:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730706320000|2024-11-04 07:45:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706600000|2024-11-04 07:50:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730706610000|2024-11-04 07:50:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730706620000|2024-11-04 07:50:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1730706670000|2024-11-04 07:51:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730706680000|2024-11-04 07:51:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706750000|2024-11-04 07:52:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1730706760000|2024-11-04 07:52:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|12
1730706770000|2024-11-04 07:52:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1730706780000|2024-11-04 07:53:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730706830000|2024-11-04 07:53:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730706840000|2024-11-04 07:54:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1730706850000|2024-11-04 07:54:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730706860000|2024-11-04 07:54:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706870000|2024-11-04 07:54:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1730706880000|2024-11-04 07:54:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1730706900000|2024-11-04 07:55:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730706920000|2024-11-04 07:55:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|11
1730706940000|2024-11-04 07:55:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730707040000|2024-11-04 07:57:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730707060000|2024-11-04 07:57:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730707070000|2024-11-04 07:57:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730707130000|2024-11-04 07:58:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730707140000|2024-11-04 07:59:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730707180000|2024-11-04 07:59:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730707190000|2024-11-04 07:59:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730707200000|2024-11-04 08:00:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730707280000|2024-11-04 08:01:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730707390000|2024-11-04 08:03:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730707400000|2024-11-04 08:03:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730707540000|2024-11-04 08:05:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1730707560000|2024-11-04 08:06:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730707570000|2024-11-04 08:06:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|10
1730707580000|2024-11-04 08:06:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|12
1730707680000|2024-11-04 08:08:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730707690000|2024-11-04 08:08:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730707760000|2024-11-04 08:09:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730707770000|2024-11-04 08:09:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1730707780000|2024-11-04 08:09:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730707790000|2024-11-04 08:09:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730707800000|2024-11-04 08:10:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1730707840000|2024-11-04 08:10:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1730707860000|2024-11-04 08:11:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730707870000|2024-11-04 08:11:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1730707950000|2024-11-04 08:12:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730708000000|2024-11-04 08:13:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730670120000|2024-11-03 21:42:00|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730670420000|2024-11-03 21:47:00|9.19|8.94|9.19|8.94|9.2|8.95|9.19|8.94|3
1730670530000|2024-11-03 21:48:50|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730670850000|2024-11-03 21:54:10|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|2
1730670890000|2024-11-03 21:54:50|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|2
1730670970000|2024-11-03 21:56:10|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730671020000|2024-11-03 21:57:00|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730671030000|2024-11-03 21:57:10|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|2
1730671050000|2024-11-03 21:57:30|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1730671140000|2024-11-03 21:59:00|9.2|8.95|9.19|8.94|9.2|8.95|9.19|8.94|2
1730671180000|2024-11-03 21:59:40|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730671200000|2024-11-03 22:00:00|9.21|8.96|9.2|8.95|9.21|8.96|9.2|8.95|2
1730671210000|2024-11-03 22:00:10|9.21|8.96|9.21|8.96|9.21|8.96|9.2|8.95|5
1730671220000|2024-11-03 22:00:20|9.2|8.95|9.2|8.95|9.21|8.96|9.2|8.95|3
1730671330000|2024-11-03 22:02:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730671380000|2024-11-03 22:03:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730671400000|2024-11-03 22:03:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730671510000|2024-11-03 22:05:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|10
1730671520000|2024-11-03 22:05:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730671530000|2024-11-03 22:05:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730672050000|2024-11-03 22:14:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730672060000|2024-11-03 22:14:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730672070000|2024-11-03 22:14:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730672080000|2024-11-03 22:14:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|8
1730672090000|2024-11-03 22:14:50|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730672350000|2024-11-03 22:19:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730672540000|2024-11-03 22:22:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730672750000|2024-11-03 22:25:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730672910000|2024-11-03 22:28:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730672920000|2024-11-03 22:28:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730672930000|2024-11-03 22:28:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730672940000|2024-11-03 22:29:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1730672950000|2024-11-03 22:29:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|10
1730672990000|2024-11-03 22:29:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730673310000|2024-11-03 22:35:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730673420000|2024-11-03 22:37:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730673480000|2024-11-03 22:38:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730673770000|2024-11-03 22:42:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730673840000|2024-11-03 22:44:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730673870000|2024-11-03 22:44:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730673980000|2024-11-03 22:46:20|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730674280000|2024-11-03 22:51:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730674290000|2024-11-03 22:51:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1730674360000|2024-11-03 22:52:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730674760000|2024-11-03 22:59:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730674800000|2024-11-03 23:00:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730674830000|2024-11-03 23:00:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730674880000|2024-11-03 23:01:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730674960000|2024-11-03 23:02:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730674970000|2024-11-03 23:02:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730675060000|2024-11-03 23:04:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730675270000|2024-11-03 23:07:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730675280000|2024-11-03 23:08:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730675390000|2024-11-03 23:09:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730675500000|2024-11-03 23:11:40|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|9
1730675530000|2024-11-03 23:12:10|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730675720000|2024-11-03 23:15:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730675750000|2024-11-03 23:15:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|10
1730675760000|2024-11-03 23:16:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1730675770000|2024-11-03 23:16:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730675780000|2024-11-03 23:16:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730675930000|2024-11-03 23:18:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676000000|2024-11-03 23:20:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676020000|2024-11-03 23:20:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730676030000|2024-11-03 23:20:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|12
1730676040000|2024-11-03 23:20:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730676050000|2024-11-03 23:20:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730676060000|2024-11-03 23:21:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676180000|2024-11-03 23:23:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1730676190000|2024-11-03 23:23:10|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730676230000|2024-11-03 23:23:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730676240000|2024-11-03 23:24:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676480000|2024-11-03 23:28:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730676490000|2024-11-03 23:28:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676530000|2024-11-03 23:28:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676550000|2024-11-03 23:29:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730676680000|2024-11-03 23:31:20|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730676710000|2024-11-03 23:31:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676760000|2024-11-03 23:32:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676770000|2024-11-03 23:32:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730676780000|2024-11-03 23:33:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730676790000|2024-11-03 23:33:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730676800000|2024-11-03 23:33:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730676840000|2024-11-03 23:34:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1730676850000|2024-11-03 23:34:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676860000|2024-11-03 23:34:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676870000|2024-11-03 23:34:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730676880000|2024-11-03 23:34:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730676890000|2024-11-03 23:34:50|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|9
1730676910000|2024-11-03 23:35:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730676940000|2024-11-03 23:35:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730677000000|2024-11-03 23:36:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730677010000|2024-11-03 23:36:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730677200000|2024-11-03 23:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730677240000|2024-11-03 23:40:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730677260000|2024-11-03 23:41:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730677830000|2024-11-03 23:50:30|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730677940000|2024-11-03 23:52:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730678170000|2024-11-03 23:56:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1730678180000|2024-11-03 23:56:20|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|8
1730678190000|2024-11-03 23:56:30|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1730678460000|2024-11-04 00:01:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730678490000|2024-11-04 00:01:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730678500000|2024-11-04 00:01:40|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730678510000|2024-11-04 00:01:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730678530000|2024-11-04 00:02:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730678570000|2024-11-04 00:02:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730678580000|2024-11-04 00:03:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730678590000|2024-11-04 00:03:10|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1730678600000|2024-11-04 00:03:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1730678610000|2024-11-04 00:03:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1730678620000|2024-11-04 00:03:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730678710000|2024-11-04 00:05:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730678720000|2024-11-04 00:05:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730678770000|2024-11-04 00:06:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730678780000|2024-11-04 00:06:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1730678810000|2024-11-04 00:06:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730678820000|2024-11-04 00:07:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1730678830000|2024-11-04 00:07:10|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730678850000|2024-11-04 00:07:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730678860000|2024-11-04 00:07:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730678870000|2024-11-04 00:07:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|12
1730678880000|2024-11-04 00:08:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730678890000|2024-11-04 00:08:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730678920000|2024-11-04 00:08:40|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730678930000|2024-11-04 00:08:50|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730678940000|2024-11-04 00:09:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1730678950000|2024-11-04 00:09:10|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1730678960000|2024-11-04 00:09:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730679020000|2024-11-04 00:10:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730679310000|2024-11-04 00:15:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1730679320000|2024-11-04 00:15:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1730679410000|2024-11-04 00:16:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730679430000|2024-11-04 00:17:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730679480000|2024-11-04 00:18:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730679490000|2024-11-04 00:18:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730679630000|2024-11-04 00:20:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730679640000|2024-11-04 00:20:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730679650000|2024-11-04 00:20:50|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730679690000|2024-11-04 00:21:30|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730680050000|2024-11-04 00:27:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730680230000|2024-11-04 00:30:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730680240000|2024-11-04 00:30:40|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730680810000|2024-11-04 00:40:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1730681130000|2024-11-04 00:45:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730681190000|2024-11-04 00:46:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730681200000|2024-11-04 00:46:40|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730681320000|2024-11-04 00:48:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730681330000|2024-11-04 00:48:50|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730681360000|2024-11-04 00:49:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730681370000|2024-11-04 00:49:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730681380000|2024-11-04 00:49:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730681480000|2024-11-04 00:51:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730681520000|2024-11-04 00:52:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|11
1730681710000|2024-11-04 00:55:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730681730000|2024-11-04 00:55:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730681800000|2024-11-04 00:56:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730681810000|2024-11-04 00:56:50|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730681870000|2024-11-04 00:57:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730681890000|2024-11-04 00:58:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730681970000|2024-11-04 00:59:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682020000|2024-11-04 01:00:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1730682030000|2024-11-04 01:00:30|9.14|9.09|9.12|9.07|9.14|9.09|9.12|9.07|5
1730682040000|2024-11-04 01:00:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682050000|2024-11-04 01:00:50|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1730682060000|2024-11-04 01:01:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682170000|2024-11-04 01:02:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730682180000|2024-11-04 01:03:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730682200000|2024-11-04 01:03:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682250000|2024-11-04 01:04:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682330000|2024-11-04 01:05:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730682400000|2024-11-04 01:06:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730682510000|2024-11-04 01:08:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682520000|2024-11-04 01:08:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682530000|2024-11-04 01:08:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|9
1730682540000|2024-11-04 01:09:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1730682600000|2024-11-04 01:10:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730682610000|2024-11-04 01:10:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682670000|2024-11-04 01:11:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730682680000|2024-11-04 01:11:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730682690000|2024-11-04 01:11:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682700000|2024-11-04 01:11:40|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1730682710000|2024-11-04 01:11:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682720000|2024-11-04 01:12:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682740000|2024-11-04 01:12:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730682750000|2024-11-04 01:12:30|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730682810000|2024-11-04 01:13:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730682920000|2024-11-04 01:15:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730682930000|2024-11-04 01:15:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730683050000|2024-11-04 01:17:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730683090000|2024-11-04 01:18:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730683140000|2024-11-04 01:19:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730683170000|2024-11-04 01:19:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730683180000|2024-11-04 01:19:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730683220000|2024-11-04 01:20:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730683240000|2024-11-04 01:20:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730683250000|2024-11-04 01:20:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730683260000|2024-11-04 01:21:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730683270000|2024-11-04 01:21:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730683280000|2024-11-04 01:21:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730683300000|2024-11-04 01:21:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683350000|2024-11-04 01:22:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730683430000|2024-11-04 01:23:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730683440000|2024-11-04 01:24:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683450000|2024-11-04 01:24:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730683460000|2024-11-04 01:24:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683470000|2024-11-04 01:24:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730683500000|2024-11-04 01:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730683520000|2024-11-04 01:25:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683530000|2024-11-04 01:25:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730683590000|2024-11-04 01:26:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683610000|2024-11-04 01:26:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730683620000|2024-11-04 01:27:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683670000|2024-11-04 01:27:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730683690000|2024-11-04 01:28:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1730683700000|2024-11-04 01:28:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730683730000|2024-11-04 01:28:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730683770000|2024-11-04 01:29:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730683780000|2024-11-04 01:29:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730683790000|2024-11-04 01:29:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730683800000|2024-11-04 01:30:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730683810000|2024-11-04 01:30:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730683980000|2024-11-04 01:33:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730683990000|2024-11-04 01:33:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730684000000|2024-11-04 01:33:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1730684060000|2024-11-04 01:34:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730684180000|2024-11-04 01:36:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730684310000|2024-11-04 01:38:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730684340000|2024-11-04 01:39:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730684400000|2024-11-04 01:40:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730685670000|2024-11-04 02:01:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730685730000|2024-11-04 02:02:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730685750000|2024-11-04 02:02:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730686010000|2024-11-04 02:06:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730686110000|2024-11-04 02:08:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730686340000|2024-11-04 02:12:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730686380000|2024-11-04 02:13:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730686660000|2024-11-04 02:17:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1730686670000|2024-11-04 02:17:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1730686680000|2024-11-04 02:18:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|15
1730686700000|2024-11-04 02:18:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730686710000|2024-11-04 02:18:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1730686720000|2024-11-04 02:18:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730687100000|2024-11-04 02:25:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730687110000|2024-11-04 02:25:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730687270000|2024-11-04 02:27:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730687280000|2024-11-04 02:28:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1730687290000|2024-11-04 02:28:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730687350000|2024-11-04 02:29:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730687370000|2024-11-04 02:29:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730687410000|2024-11-04 02:30:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730687420000|2024-11-04 02:30:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730687480000|2024-11-04 02:31:20|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730687510000|2024-11-04 02:31:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730687540000|2024-11-04 02:32:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730687590000|2024-11-04 02:33:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730687730000|2024-11-04 02:35:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730687760000|2024-11-04 02:36:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730687850000|2024-11-04 02:37:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730688030000|2024-11-04 02:40:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730688040000|2024-11-04 02:40:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730688480000|2024-11-04 02:48:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730688510000|2024-11-04 02:48:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730688540000|2024-11-04 02:49:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730688670000|2024-11-04 02:51:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730689070000|2024-11-04 02:57:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730689850000|2024-11-04 03:10:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|12
1730689860000|2024-11-04 03:11:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1730689940000|2024-11-04 03:12:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730689990000|2024-11-04 03:13:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730690000000|2024-11-04 03:13:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730690010000|2024-11-04 03:13:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730690030000|2024-11-04 03:13:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730690070000|2024-11-04 03:14:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730690080000|2024-11-04 03:14:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730690160000|2024-11-04 03:16:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730690190000|2024-11-04 03:16:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730690200000|2024-11-04 03:16:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730690210000|2024-11-04 03:16:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730690220000|2024-11-04 03:17:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730690260000|2024-11-04 03:17:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730690410000|2024-11-04 03:20:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730690470000|2024-11-04 03:21:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730690560000|2024-11-04 03:22:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730691030000|2024-11-04 03:30:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730691040000|2024-11-04 03:30:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|11
1730691260000|2024-11-04 03:34:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730691270000|2024-11-04 03:34:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730691300000|2024-11-04 03:35:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730691560000|2024-11-04 03:39:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730691580000|2024-11-04 03:39:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730691590000|2024-11-04 03:39:50|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730691700000|2024-11-04 03:41:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730691820000|2024-11-04 03:43:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730691920000|2024-11-04 03:45:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730691930000|2024-11-04 03:45:30|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1730691980000|2024-11-04 03:46:20|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730692000000|2024-11-04 03:46:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1730692010000|2024-11-04 03:46:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1730692020000|2024-11-04 03:47:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1730692690000|2024-11-04 03:58:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730692700000|2024-11-04 03:58:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730692710000|2024-11-04 03:58:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1730692720000|2024-11-04 03:58:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1730692730000|2024-11-04 03:58:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|12
1730692740000|2024-11-04 03:59:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1730692750000|2024-11-04 03:59:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1730692760000|2024-11-04 03:59:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1730692770000|2024-11-04 03:59:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1730692780000|2024-11-04 03:59:40|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1730692820000|2024-11-04 04:00:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730692830000|2024-11-04 04:00:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1730692840000|2024-11-04 04:00:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730692860000|2024-11-04 04:01:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1730692870000|2024-11-04 04:01:10|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730692930000|2024-11-04 04:02:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730692990000|2024-11-04 04:03:10|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730693340000|2024-11-04 04:09:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730693420000|2024-11-04 04:10:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730693460000|2024-11-04 04:11:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730693870000|2024-11-04 04:17:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730694260000|2024-11-04 04:24:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730694300000|2024-11-04 04:25:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730694440000|2024-11-04 04:27:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730694460000|2024-11-04 04:27:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730694610000|2024-11-04 04:30:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730694720000|2024-11-04 04:32:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730694880000|2024-11-04 04:34:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730694960000|2024-11-04 04:36:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730694970000|2024-11-04 04:36:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730695020000|2024-11-04 04:37:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730695080000|2024-11-04 04:38:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730695090000|2024-11-04 04:38:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730695100000|2024-11-04 04:38:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730695110000|2024-11-04 04:38:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|16
1730695120000|2024-11-04 04:38:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1730695130000|2024-11-04 04:38:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730695140000|2024-11-04 04:39:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1730695260000|2024-11-04 04:41:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|10
1730695270000|2024-11-04 04:41:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1730695320000|2024-11-04 04:42:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730695470000|2024-11-04 04:44:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730695660000|2024-11-04 04:47:40|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730695670000|2024-11-04 04:47:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730695910000|2024-11-04 04:51:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730695920000|2024-11-04 04:52:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730696100000|2024-11-04 04:55:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730696180000|2024-11-04 04:56:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1730696190000|2024-11-04 04:56:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730696210000|2024-11-04 04:56:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1730696220000|2024-11-04 04:57:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730696400000|2024-11-04 05:00:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730696410000|2024-11-04 05:00:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730696430000|2024-11-04 05:00:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730696580000|2024-11-04 05:03:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730696970000|2024-11-04 05:09:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730696980000|2024-11-04 05:09:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730697010000|2024-11-04 05:10:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730697030000|2024-11-04 05:10:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|10
1730697040000|2024-11-04 05:10:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730697050000|2024-11-04 05:10:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730697070000|2024-11-04 05:11:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730697130000|2024-11-04 05:12:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730697380000|2024-11-04 05:16:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730697390000|2024-11-04 05:16:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730697420000|2024-11-04 05:17:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730697740000|2024-11-04 05:22:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730697750000|2024-11-04 05:22:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|13
1730697930000|2024-11-04 05:25:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730698010000|2024-11-04 05:26:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730698030000|2024-11-04 05:27:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730698100000|2024-11-04 05:28:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730698110000|2024-11-04 05:28:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730698120000|2024-11-04 05:28:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730698200000|2024-11-04 05:30:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730698230000|2024-11-04 05:30:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730698260000|2024-11-04 05:31:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730698340000|2024-11-04 05:32:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730698420000|2024-11-04 05:33:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730698590000|2024-11-04 05:36:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730698970000|2024-11-04 05:42:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730699170000|2024-11-04 05:46:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730699660000|2024-11-04 05:54:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730699670000|2024-11-04 05:54:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730699700000|2024-11-04 05:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730699720000|2024-11-04 05:55:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730699730000|2024-11-04 05:55:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1730699740000|2024-11-04 05:55:40|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1730699750000|2024-11-04 05:55:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730699790000|2024-11-04 05:56:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1730699800000|2024-11-04 05:56:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730699820000|2024-11-04 05:57:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730699830000|2024-11-04 05:57:10|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|11
1730700000000|2024-11-04 06:00:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730700010000|2024-11-04 06:00:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1730700020000|2024-11-04 06:00:20|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730700070000|2024-11-04 06:01:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730700100000|2024-11-04 06:01:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730700110000|2024-11-04 06:01:50|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730700120000|2024-11-04 06:02:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730700320000|2024-11-04 06:05:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730700340000|2024-11-04 06:05:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730700510000|2024-11-04 06:08:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730700520000|2024-11-04 06:08:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730700630000|2024-11-04 06:10:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|12
1730700640000|2024-11-04 06:10:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730700680000|2024-11-04 06:11:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1730700690000|2024-11-04 06:11:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730700700000|2024-11-04 06:11:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730700780000|2024-11-04 06:13:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730701180000|2024-11-04 06:19:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1730701320000|2024-11-04 06:22:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730701330000|2024-11-04 06:22:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730701490000|2024-11-04 06:24:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730701500000|2024-11-04 06:25:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1730701660000|2024-11-04 06:27:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730701670000|2024-11-04 06:27:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730701720000|2024-11-04 06:28:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1730701860000|2024-11-04 06:31:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730701870000|2024-11-04 06:31:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1730701880000|2024-11-04 06:31:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730702110000|2024-11-04 06:35:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730702290000|2024-11-04 06:38:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730702330000|2024-11-04 06:38:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730702340000|2024-11-04 06:39:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730702370000|2024-11-04 06:39:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730702390000|2024-11-04 06:39:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730702400000|2024-11-04 06:40:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730702670000|2024-11-04 06:44:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730702680000|2024-11-04 06:44:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730702970000|2024-11-04 06:49:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730703080000|2024-11-04 06:51:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730703090000|2024-11-04 06:51:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730703130000|2024-11-04 06:52:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730703520000|2024-11-04 06:58:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1730703530000|2024-11-04 06:58:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1730703540000|2024-11-04 06:59:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703550000|2024-11-04 06:59:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703560000|2024-11-04 06:59:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1730703570000|2024-11-04 06:59:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730703580000|2024-11-04 06:59:40|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730703590000|2024-11-04 06:59:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703610000|2024-11-04 07:00:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703630000|2024-11-04 07:00:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730703690000|2024-11-04 07:01:30|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1730703700000|2024-11-04 07:01:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730703730000|2024-11-04 07:02:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730703920000|2024-11-04 07:05:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703930000|2024-11-04 07:05:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1730703940000|2024-11-04 07:05:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730703970000|2024-11-04 07:06:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730704020000|2024-11-04 07:07:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730704030000|2024-11-04 07:07:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730704530000|2024-11-04 07:15:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730704560000|2024-11-04 07:16:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730704570000|2024-11-04 07:16:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730704580000|2024-11-04 07:16:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|10
1730704590000|2024-11-04 07:16:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|10
1730704640000|2024-11-04 07:17:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730704740000|2024-11-04 07:19:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730704750000|2024-11-04 07:19:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1730704760000|2024-11-04 07:19:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730704770000|2024-11-04 07:19:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730704840000|2024-11-04 07:20:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730704970000|2024-11-04 07:22:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730705480000|2024-11-04 07:31:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730705500000|2024-11-04 07:31:40|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730705570000|2024-11-04 07:32:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730705700000|2024-11-04 07:35:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730705730000|2024-11-04 07:35:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730705820000|2024-11-04 07:37:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730705880000|2024-11-04 07:38:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730705900000|2024-11-04 07:38:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730706020000|2024-11-04 07:40:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706080000|2024-11-04 07:41:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730706100000|2024-11-04 07:41:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730706120000|2024-11-04 07:42:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730706130000|2024-11-04 07:42:10|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730706140000|2024-11-04 07:42:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730706180000|2024-11-04 07:43:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1730706190000|2024-11-04 07:43:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730706220000|2024-11-04 07:43:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706240000|2024-11-04 07:44:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730706320000|2024-11-04 07:45:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706600000|2024-11-04 07:50:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730706610000|2024-11-04 07:50:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730706620000|2024-11-04 07:50:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1730706670000|2024-11-04 07:51:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730706680000|2024-11-04 07:51:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706750000|2024-11-04 07:52:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1730706760000|2024-11-04 07:52:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|12
1730706770000|2024-11-04 07:52:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1730706780000|2024-11-04 07:53:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730706830000|2024-11-04 07:53:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730706840000|2024-11-04 07:54:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1730706850000|2024-11-04 07:54:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730706860000|2024-11-04 07:54:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706870000|2024-11-04 07:54:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1730706880000|2024-11-04 07:54:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1730706900000|2024-11-04 07:55:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730706920000|2024-11-04 07:55:20|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|11
1730706940000|2024-11-04 07:55:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730707040000|2024-11-04 07:57:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730707060000|2024-11-04 07:57:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730707070000|2024-11-04 07:57:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730707130000|2024-11-04 07:58:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730707140000|2024-11-04 07:59:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730707180000|2024-11-04 07:59:40|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730707190000|2024-11-04 07:59:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730707200000|2024-11-04 08:00:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730707280000|2024-11-04 08:01:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730707390000|2024-11-04 08:03:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730707400000|2024-11-04 08:03:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730707540000|2024-11-04 08:05:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1730707560000|2024-11-04 08:06:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730707570000|2024-11-04 08:06:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|10
1730707580000|2024-11-04 08:06:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|12
1730707680000|2024-11-04 08:08:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730707690000|2024-11-04 08:08:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730707760000|2024-11-04 08:09:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730707770000|2024-11-04 08:09:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1730707780000|2024-11-04 08:09:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730707790000|2024-11-04 08:09:50|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730707800000|2024-11-04 08:10:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1730707840000|2024-11-04 08:10:40|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1730707860000|2024-11-04 08:11:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730707870000|2024-11-04 08:11:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1730707950000|2024-11-04 08:12:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730708000000|2024-11-04 08:13:20|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730708680000|2024-11-04 08:24:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730708700000|2024-11-04 08:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730708910000|2024-11-04 08:28:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730708950000|2024-11-04 08:29:10|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1730708960000|2024-11-04 08:29:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730708970000|2024-11-04 08:29:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730708980000|2024-11-04 08:29:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730709000000|2024-11-04 08:30:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730709160000|2024-11-04 08:32:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730709170000|2024-11-04 08:32:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1730709210000|2024-11-04 08:33:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730709250000|2024-11-04 08:34:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730709260000|2024-11-04 08:34:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730709270000|2024-11-04 08:34:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730709290000|2024-11-04 08:34:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1730709300000|2024-11-04 08:35:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|10
1730709320000|2024-11-04 08:35:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730709330000|2024-11-04 08:35:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1730709340000|2024-11-04 08:35:40|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730709350000|2024-11-04 08:35:50|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730709370000|2024-11-04 08:36:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1730709390000|2024-11-04 08:36:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|12
1730709400000|2024-11-04 08:36:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|9
1730709410000|2024-11-04 08:36:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730709430000|2024-11-04 08:37:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1730709440000|2024-11-04 08:37:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730709460000|2024-11-04 08:37:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730709500000|2024-11-04 08:38:20|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1730709510000|2024-11-04 08:38:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1730709570000|2024-11-04 08:39:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730709590000|2024-11-04 08:39:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730709600000|2024-11-04 08:40:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730709610000|2024-11-04 08:40:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730709640000|2024-11-04 08:40:40|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730709650000|2024-11-04 08:40:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730709660000|2024-11-04 08:41:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730709780000|2024-11-04 08:43:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730709800000|2024-11-04 08:43:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730709830000|2024-11-04 08:43:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730709840000|2024-11-04 08:44:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1730709860000|2024-11-04 08:44:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730709870000|2024-11-04 08:44:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730710040000|2024-11-04 08:47:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1730710050000|2024-11-04 08:47:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|11
1730710070000|2024-11-04 08:47:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730710080000|2024-11-04 08:48:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1730710090000|2024-11-04 08:48:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1730710100000|2024-11-04 08:48:20|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730710110000|2024-11-04 08:48:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730710130000|2024-11-04 08:48:50|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1730710140000|2024-11-04 08:49:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730710150000|2024-11-04 08:49:10|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730710160000|2024-11-04 08:49:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1730710230000|2024-11-04 08:50:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|9
1730710240000|2024-11-04 08:50:40|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1730710250000|2024-11-04 08:50:50|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1730710260000|2024-11-04 08:51:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1730710320000|2024-11-04 08:52:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730710350000|2024-11-04 08:52:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730710370000|2024-11-04 08:52:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730710380000|2024-11-04 08:53:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|11
1730710390000|2024-11-04 08:53:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730710400000|2024-11-04 08:53:20|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|11
1730710410000|2024-11-04 08:53:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1730710440000|2024-11-04 08:54:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730710490000|2024-11-04 08:54:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730710500000|2024-11-04 08:55:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730710510000|2024-11-04 08:55:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730710690000|2024-11-04 08:58:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730710750000|2024-11-04 08:59:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730710840000|2024-11-04 09:00:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730710890000|2024-11-04 09:01:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730710900000|2024-11-04 09:01:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1730710910000|2024-11-04 09:01:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1730710920000|2024-11-04 09:02:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|8
1730710930000|2024-11-04 09:02:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730710950000|2024-11-04 09:02:30|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730710990000|2024-11-04 09:03:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730711000000|2024-11-04 09:03:20|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1730711010000|2024-11-04 09:03:30|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1730711020000|2024-11-04 09:03:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730711230000|2024-11-04 09:07:10|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730711240000|2024-11-04 09:07:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730711270000|2024-11-04 09:07:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1730711420000|2024-11-04 09:10:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730711480000|2024-11-04 09:11:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|9
1730711720000|2024-11-04 09:15:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730712160000|2024-11-04 09:22:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730712240000|2024-11-04 09:24:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730712290000|2024-11-04 09:24:50|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|11
1730712300000|2024-11-04 09:25:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|27
1730712310000|2024-11-04 09:25:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|11
1730712600000|2024-11-04 09:30:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730712840000|2024-11-04 09:34:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730712880000|2024-11-04 09:34:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730712970000|2024-11-04 09:36:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730713000000|2024-11-04 09:36:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1730713060000|2024-11-04 09:37:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730713090000|2024-11-04 09:38:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730713130000|2024-11-04 09:38:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1730713140000|2024-11-04 09:39:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1730713150000|2024-11-04 09:39:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730713170000|2024-11-04 09:39:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730713200000|2024-11-04 09:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1730713220000|2024-11-04 09:40:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|9
1730713330000|2024-11-04 09:42:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730713340000|2024-11-04 09:42:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730713350000|2024-11-04 09:42:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1730713360000|2024-11-04 09:42:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1730713380000|2024-11-04 09:43:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730713390000|2024-11-04 09:43:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1730713400000|2024-11-04 09:43:20|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1730713570000|2024-11-04 09:46:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730714100000|2024-11-04 09:55:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730714120000|2024-11-04 09:55:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730714130000|2024-11-04 09:55:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730714210000|2024-11-04 09:56:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730714220000|2024-11-04 09:57:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730714320000|2024-11-04 09:58:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730714330000|2024-11-04 09:58:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|12
1730714430000|2024-11-04 10:00:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730714550000|2024-11-04 10:02:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730714570000|2024-11-04 10:02:50|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730714650000|2024-11-04 10:04:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730714670000|2024-11-04 10:04:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730714690000|2024-11-04 10:04:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730714700000|2024-11-04 10:05:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730714720000|2024-11-04 10:05:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730714730000|2024-11-04 10:05:30|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1730714740000|2024-11-04 10:05:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730714790000|2024-11-04 10:06:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730714860000|2024-11-04 10:07:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730714880000|2024-11-04 10:08:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730714940000|2024-11-04 10:09:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730714950000|2024-11-04 10:09:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730715010000|2024-11-04 10:10:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730715060000|2024-11-04 10:11:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1730715070000|2024-11-04 10:11:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730715120000|2024-11-04 10:12:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730715130000|2024-11-04 10:12:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730715140000|2024-11-04 10:12:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730715330000|2024-11-04 10:15:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730715360000|2024-11-04 10:16:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730715370000|2024-11-04 10:16:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730715420000|2024-11-04 10:17:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730715430000|2024-11-04 10:17:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730715620000|2024-11-04 10:20:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730715640000|2024-11-04 10:20:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730715690000|2024-11-04 10:21:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730715700000|2024-11-04 10:21:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730715720000|2024-11-04 10:22:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730715770000|2024-11-04 10:22:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730715940000|2024-11-04 10:25:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730716000000|2024-11-04 10:26:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730716350000|2024-11-04 10:32:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730716370000|2024-11-04 10:32:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730716520000|2024-11-04 10:35:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730716600000|2024-11-04 10:36:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730716640000|2024-11-04 10:37:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730716650000|2024-11-04 10:37:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730716660000|2024-11-04 10:37:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730716700000|2024-11-04 10:38:20|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1730716710000|2024-11-04 10:38:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730716730000|2024-11-04 10:38:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730716750000|2024-11-04 10:39:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1730716770000|2024-11-04 10:39:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730716780000|2024-11-04 10:39:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730716840000|2024-11-04 10:40:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730717220000|2024-11-04 10:47:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730717240000|2024-11-04 10:47:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730717250000|2024-11-04 10:47:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730717280000|2024-11-04 10:48:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730717310000|2024-11-04 10:48:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730717320000|2024-11-04 10:48:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1730717330000|2024-11-04 10:48:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730717380000|2024-11-04 10:49:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730717390000|2024-11-04 10:49:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1730717480000|2024-11-04 10:51:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730717530000|2024-11-04 10:52:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730718060000|2024-11-04 11:01:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730718270000|2024-11-04 11:04:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730718290000|2024-11-04 11:04:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730718500000|2024-11-04 11:08:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730718510000|2024-11-04 11:08:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|11
1730718520000|2024-11-04 11:08:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730718640000|2024-11-04 11:10:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730718680000|2024-11-04 11:11:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730718690000|2024-11-04 11:11:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730718720000|2024-11-04 11:12:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730718920000|2024-11-04 11:15:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730719000000|2024-11-04 11:16:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1730719010000|2024-11-04 11:16:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730719180000|2024-11-04 11:19:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730719190000|2024-11-04 11:19:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730719210000|2024-11-04 11:20:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730719220000|2024-11-04 11:20:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730719230000|2024-11-04 11:20:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1730719270000|2024-11-04 11:21:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1730719280000|2024-11-04 11:21:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730719400000|2024-11-04 11:23:20|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730719420000|2024-11-04 11:23:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730719430000|2024-11-04 11:23:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730719460000|2024-11-04 11:24:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730719470000|2024-11-04 11:24:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730719560000|2024-11-04 11:26:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730719610000|2024-11-04 11:26:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1730719630000|2024-11-04 11:27:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1730719700000|2024-11-04 11:28:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730719740000|2024-11-04 11:29:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730719810000|2024-11-04 11:30:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730719820000|2024-11-04 11:30:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|10
1730719830000|2024-11-04 11:30:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1730719940000|2024-11-04 11:32:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730719980000|2024-11-04 11:33:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730720250000|2024-11-04 11:37:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730720260000|2024-11-04 11:37:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1730720270000|2024-11-04 11:37:50|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730720280000|2024-11-04 11:38:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730720390000|2024-11-04 11:39:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730720400000|2024-11-04 11:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1730720410000|2024-11-04 11:40:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730720570000|2024-11-04 11:42:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730720630000|2024-11-04 11:43:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730720640000|2024-11-04 11:44:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1730720650000|2024-11-04 11:44:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1730720660000|2024-11-04 11:44:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1730720670000|2024-11-04 11:44:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730720700000|2024-11-04 11:45:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1730720770000|2024-11-04 11:46:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730720780000|2024-11-04 11:46:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730720810000|2024-11-04 11:46:50|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730720820000|2024-11-04 11:47:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|11
1730720830000|2024-11-04 11:47:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730720870000|2024-11-04 11:47:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730720890000|2024-11-04 11:48:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1730721140000|2024-11-04 11:52:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730721250000|2024-11-04 11:54:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730721270000|2024-11-04 11:54:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730721610000|2024-11-04 12:00:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730721720000|2024-11-04 12:02:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730721730000|2024-11-04 12:02:10|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730721740000|2024-11-04 12:02:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730721750000|2024-11-04 12:02:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1730721760000|2024-11-04 12:02:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730721770000|2024-11-04 12:02:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730721970000|2024-11-04 12:06:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730721980000|2024-11-04 12:06:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730722020000|2024-11-04 12:07:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730722100000|2024-11-04 12:08:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1730722110000|2024-11-04 12:08:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730722210000|2024-11-04 12:10:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730722240000|2024-11-04 12:10:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1730722280000|2024-11-04 12:11:20|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1730722290000|2024-11-04 12:11:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730722340000|2024-11-04 12:12:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730722350000|2024-11-04 12:12:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1730722400000|2024-11-04 12:13:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730722510000|2024-11-04 12:15:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730722520000|2024-11-04 12:15:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730722530000|2024-11-04 12:15:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730722540000|2024-11-04 12:15:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730722550000|2024-11-04 12:15:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730722580000|2024-11-04 12:16:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730722590000|2024-11-04 12:16:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730723090000|2024-11-04 12:24:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730723100000|2024-11-04 12:25:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730723160000|2024-11-04 12:26:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730723170000|2024-11-04 12:26:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730723220000|2024-11-04 12:27:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730723240000|2024-11-04 12:27:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730723320000|2024-11-04 12:28:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1730723330000|2024-11-04 12:28:50|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730723350000|2024-11-04 12:29:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730723360000|2024-11-04 12:29:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730723490000|2024-11-04 12:31:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730723580000|2024-11-04 12:33:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730723700000|2024-11-04 12:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730723740000|2024-11-04 12:35:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730723750000|2024-11-04 12:35:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730723770000|2024-11-04 12:36:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730723780000|2024-11-04 12:36:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1730723870000|2024-11-04 12:37:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730724030000|2024-11-04 12:40:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730724180000|2024-11-04 12:43:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730724390000|2024-11-04 12:46:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730724400000|2024-11-04 12:46:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730724440000|2024-11-04 12:47:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730724450000|2024-11-04 12:47:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730724590000|2024-11-04 12:49:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730724600000|2024-11-04 12:50:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1730724610000|2024-11-04 12:50:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730724780000|2024-11-04 12:53:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730724790000|2024-11-04 12:53:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730724850000|2024-11-04 12:54:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730724910000|2024-11-04 12:55:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730724970000|2024-11-04 12:56:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730724980000|2024-11-04 12:56:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1730724990000|2024-11-04 12:56:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730725020000|2024-11-04 12:57:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730725030000|2024-11-04 12:57:10|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730725230000|2024-11-04 13:00:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730725260000|2024-11-04 13:01:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730725330000|2024-11-04 13:02:10|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730725350000|2024-11-04 13:02:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730725380000|2024-11-04 13:03:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1730725400000|2024-11-04 13:03:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730725480000|2024-11-04 13:04:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730725500000|2024-11-04 13:05:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730725520000|2024-11-04 13:05:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1730725530000|2024-11-04 13:05:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730725540000|2024-11-04 13:05:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1730725550000|2024-11-04 13:05:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1730725570000|2024-11-04 13:06:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730725670000|2024-11-04 13:07:50|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730725680000|2024-11-04 13:08:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730725700000|2024-11-04 13:08:20|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1730725710000|2024-11-04 13:08:30|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730725740000|2024-11-04 13:09:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730725800000|2024-11-04 13:10:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730725850000|2024-11-04 13:10:50|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1730725860000|2024-11-04 13:11:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1730725870000|2024-11-04 13:11:10|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1730725910000|2024-11-04 13:11:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1730725930000|2024-11-04 13:12:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730725940000|2024-11-04 13:12:20|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1730725950000|2024-11-04 13:12:30|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1730726040000|2024-11-04 13:14:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730726060000|2024-11-04 13:14:20|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1730726100000|2024-11-04 13:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1730726110000|2024-11-04 13:15:10|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1730726120000|2024-11-04 13:15:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730726200000|2024-11-04 13:16:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730726230000|2024-11-04 13:17:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1730726240000|2024-11-04 13:17:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730726280000|2024-11-04 13:18:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730726320000|2024-11-04 13:18:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730726370000|2024-11-04 13:19:30|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1730726380000|2024-11-04 13:19:40|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1730726390000|2024-11-04 13:19:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730726460000|2024-11-04 13:21:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730726470000|2024-11-04 13:21:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730726480000|2024-11-04 13:21:20|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730726500000|2024-11-04 13:21:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730726580000|2024-11-04 13:23:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730726670000|2024-11-04 13:24:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1730726770000|2024-11-04 13:26:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1730726780000|2024-11-04 13:26:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|16
1730726790000|2024-11-04 13:26:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1730726810000|2024-11-04 13:26:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1730726820000|2024-11-04 13:27:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730726900000|2024-11-04 13:28:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730726910000|2024-11-04 13:28:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1730726930000|2024-11-04 13:28:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1730726950000|2024-11-04 13:29:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730726960000|2024-11-04 13:29:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730726970000|2024-11-04 13:29:30|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1730726990000|2024-11-04 13:29:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1730727000000|2024-11-04 13:30:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1730727020000|2024-11-04 13:30:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|10
1730727030000|2024-11-04 13:30:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730727050000|2024-11-04 13:30:50|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1730727080000|2024-11-04 13:31:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730727090000|2024-11-04 13:31:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730727100000|2024-11-04 13:31:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730727110000|2024-11-04 13:31:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|11
1730727120000|2024-11-04 13:32:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|9
1730727310000|2024-11-04 13:35:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730727420000|2024-11-04 13:37:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1730727430000|2024-11-04 13:37:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1730727460000|2024-11-04 13:37:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1730727470000|2024-11-04 13:37:50|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|13
1730727480000|2024-11-04 13:38:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730727520000|2024-11-04 13:38:40|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1730727670000|2024-11-04 13:41:10|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730727720000|2024-11-04 13:42:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730727730000|2024-11-04 13:42:10|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1730727740000|2024-11-04 13:42:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1730727790000|2024-11-04 13:43:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1730727800000|2024-11-04 13:43:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1730727810000|2024-11-04 13:43:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1730727820000|2024-11-04 13:43:40|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1730727850000|2024-11-04 13:44:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730727870000|2024-11-04 13:44:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730727900000|2024-11-04 13:45:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730727930000|2024-11-04 13:45:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730727940000|2024-11-04 13:45:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730728080000|2024-11-04 13:48:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730728300000|2024-11-04 13:51:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730728310000|2024-11-04 13:51:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730728570000|2024-11-04 13:56:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730728620000|2024-11-04 13:57:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730728680000|2024-11-04 13:58:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1730728850000|2024-11-04 14:00:50|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730728870000|2024-11-04 14:01:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730728900000|2024-11-04 14:01:40|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730728910000|2024-11-04 14:01:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730728920000|2024-11-04 14:02:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730728960000|2024-11-04 14:02:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730728990000|2024-11-04 14:03:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1730729060000|2024-11-04 14:04:20|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730729070000|2024-11-04 14:04:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730729080000|2024-11-04 14:04:40|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730729110000|2024-11-04 14:05:10|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1730729240000|2024-11-04 14:07:20|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730729250000|2024-11-04 14:07:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730729730000|2024-11-04 14:15:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730729770000|2024-11-04 14:16:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730729900000|2024-11-04 14:18:20|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1730729910000|2024-11-04 14:18:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730730010000|2024-11-04 14:20:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730730070000|2024-11-04 14:21:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1730730080000|2024-11-04 14:21:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730730090000|2024-11-04 14:21:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1730730100000|2024-11-04 14:21:40|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730730160000|2024-11-04 14:22:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730730170000|2024-11-04 14:22:50|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1730730180000|2024-11-04 14:23:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730730240000|2024-11-04 14:24:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730730250000|2024-11-04 14:24:10|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730730660000|2024-11-04 14:31:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1730730670000|2024-11-04 14:31:10|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1730730680000|2024-11-04 14:31:20|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730730700000|2024-11-04 14:31:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730730710000|2024-11-04 14:31:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730730730000|2024-11-04 14:32:10|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730730760000|2024-11-04 14:32:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|10
1730730770000|2024-11-04 14:32:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|19
1730730800000|2024-11-04 14:33:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1730730810000|2024-11-04 14:33:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1730730820000|2024-11-04 14:33:40|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|14
1730730830000|2024-11-04 14:33:50|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|13
1730730870000|2024-11-04 14:34:30|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1730730880000|2024-11-04 14:34:40|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730730900000|2024-11-04 14:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730730910000|2024-11-04 14:35:10|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1730730950000|2024-11-04 14:35:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730730990000|2024-11-04 14:36:30|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1730731000000|2024-11-04 14:36:40|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730731020000|2024-11-04 14:37:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730731070000|2024-11-04 14:37:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730731180000|2024-11-04 14:39:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730731190000|2024-11-04 14:39:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730731200000|2024-11-04 14:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730731250000|2024-11-04 14:40:50|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730731330000|2024-11-04 14:42:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|17
1730731340000|2024-11-04 14:42:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1730731360000|2024-11-04 14:42:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730731380000|2024-11-04 14:43:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730731410000|2024-11-04 14:43:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1730731420000|2024-11-04 14:43:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1730731430000|2024-11-04 14:43:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730731440000|2024-11-04 14:44:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730731450000|2024-11-04 14:44:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730731480000|2024-11-04 14:44:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1730731500000|2024-11-04 14:45:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730731510000|2024-11-04 14:45:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730731520000|2024-11-04 14:45:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730731530000|2024-11-04 14:45:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730731580000|2024-11-04 14:46:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730731590000|2024-11-04 14:46:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730731600000|2024-11-04 14:46:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730731610000|2024-11-04 14:46:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|11
1730731620000|2024-11-04 14:47:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730731750000|2024-11-04 14:49:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730731760000|2024-11-04 14:49:20|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730731830000|2024-11-04 14:50:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730732000000|2024-11-04 14:53:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|8
1730732010000|2024-11-04 14:53:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1730732020000|2024-11-04 14:53:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1730732030000|2024-11-04 14:53:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1730732040000|2024-11-04 14:54:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|11
1730732200000|2024-11-04 14:56:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730732230000|2024-11-04 14:57:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730732250000|2024-11-04 14:57:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730732260000|2024-11-04 14:57:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730732270000|2024-11-04 14:57:50|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1730732280000|2024-11-04 14:58:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730732290000|2024-11-04 14:58:10|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1730732330000|2024-11-04 14:58:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730732520000|2024-11-04 15:02:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730732530000|2024-11-04 15:02:10|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730732580000|2024-11-04 15:03:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730732600000|2024-11-04 15:03:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730732630000|2024-11-04 15:03:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730732640000|2024-11-04 15:04:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730732700000|2024-11-04 15:05:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|15
1730732710000|2024-11-04 15:05:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730732730000|2024-11-04 15:05:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730732740000|2024-11-04 15:05:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730732750000|2024-11-04 15:05:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730732760000|2024-11-04 15:06:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730732850000|2024-11-04 15:07:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730733100000|2024-11-04 15:11:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1730733110000|2024-11-04 15:11:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730733120000|2024-11-04 15:12:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730733140000|2024-11-04 15:12:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730733170000|2024-11-04 15:12:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1730733180000|2024-11-04 15:13:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|10
1730733190000|2024-11-04 15:13:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730733220000|2024-11-04 15:13:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730733230000|2024-11-04 15:13:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730733350000|2024-11-04 15:15:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730733360000|2024-11-04 15:16:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730733370000|2024-11-04 15:16:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730733520000|2024-11-04 15:18:40|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730733530000|2024-11-04 15:18:50|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1730733560000|2024-11-04 15:19:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730733600000|2024-11-04 15:20:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|9
1730733620000|2024-11-04 15:20:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730733670000|2024-11-04 15:21:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730733680000|2024-11-04 15:21:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730733720000|2024-11-04 15:22:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|15
1730733730000|2024-11-04 15:22:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|10
1730733760000|2024-11-04 15:22:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730733780000|2024-11-04 15:23:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730733790000|2024-11-04 15:23:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730733800000|2024-11-04 15:23:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730733820000|2024-11-04 15:23:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1730733830000|2024-11-04 15:23:50|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|11
1730733840000|2024-11-04 15:24:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|11
1730733850000|2024-11-04 15:24:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1730733880000|2024-11-04 15:24:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730733890000|2024-11-04 15:24:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730734100000|2024-11-04 15:28:20|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730734110000|2024-11-04 15:28:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730734240000|2024-11-04 15:30:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730734280000|2024-11-04 15:31:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730734350000|2024-11-04 15:32:30|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730734370000|2024-11-04 15:32:50|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|17
1730734380000|2024-11-04 15:33:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|15
1730734400000|2024-11-04 15:33:20|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730734410000|2024-11-04 15:33:30|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1730734420000|2024-11-04 15:33:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730734440000|2024-11-04 15:34:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730734480000|2024-11-04 15:34:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730734500000|2024-11-04 15:35:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730734510000|2024-11-04 15:35:10|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730734520000|2024-11-04 15:35:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|10
1730734530000|2024-11-04 15:35:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730734590000|2024-11-04 15:36:30|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730734600000|2024-11-04 15:36:40|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730734780000|2024-11-04 15:39:40|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|11
1730734800000|2024-11-04 15:40:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730734810000|2024-11-04 15:40:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1730734820000|2024-11-04 15:40:20|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1730734840000|2024-11-04 15:40:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730734850000|2024-11-04 15:40:50|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1730734860000|2024-11-04 15:41:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730734910000|2024-11-04 15:41:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730734920000|2024-11-04 15:42:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730734930000|2024-11-04 15:42:10|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730734940000|2024-11-04 15:42:20|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730735000000|2024-11-04 15:43:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730735010000|2024-11-04 15:43:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730735150000|2024-11-04 15:45:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730735220000|2024-11-04 15:47:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|10
1730735230000|2024-11-04 15:47:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730735280000|2024-11-04 15:48:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730735400000|2024-11-04 15:50:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730735430000|2024-11-04 15:50:30|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730735460000|2024-11-04 15:51:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|11
1730735480000|2024-11-04 15:51:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730735490000|2024-11-04 15:51:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730735630000|2024-11-04 15:53:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730735640000|2024-11-04 15:54:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730735690000|2024-11-04 15:54:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730735700000|2024-11-04 15:55:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730735730000|2024-11-04 15:55:30|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1730735790000|2024-11-04 15:56:30|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730736010000|2024-11-04 16:00:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730736020000|2024-11-04 16:00:20|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|10
1730736040000|2024-11-04 16:00:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730736070000|2024-11-04 16:01:10|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1730736080000|2024-11-04 16:01:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730736100000|2024-11-04 16:01:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730736110000|2024-11-04 16:01:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730736120000|2024-11-04 16:02:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730736150000|2024-11-04 16:02:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730736170000|2024-11-04 16:02:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730736180000|2024-11-04 16:03:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730736330000|2024-11-04 16:05:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730736350000|2024-11-04 16:05:50|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|9
1730736360000|2024-11-04 16:06:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1730736370000|2024-11-04 16:06:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730736700000|2024-11-04 16:11:40|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730736710000|2024-11-04 16:11:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1730736720000|2024-11-04 16:12:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730736760000|2024-11-04 16:12:40|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1730736900000|2024-11-04 16:15:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730736980000|2024-11-04 16:16:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730736990000|2024-11-04 16:16:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730737130000|2024-11-04 16:18:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730737150000|2024-11-04 16:19:10|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730737160000|2024-11-04 16:19:20|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730737170000|2024-11-04 16:19:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730737230000|2024-11-04 16:20:30|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730737320000|2024-11-04 16:22:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730737770000|2024-11-04 16:29:30|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730737780000|2024-11-04 16:29:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730737790000|2024-11-04 16:29:50|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1730737800000|2024-11-04 16:30:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730737930000|2024-11-04 16:32:10|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1730737940000|2024-11-04 16:32:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730737950000|2024-11-04 16:32:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730737960000|2024-11-04 16:32:40|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730737970000|2024-11-04 16:32:50|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730737980000|2024-11-04 16:33:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730737990000|2024-11-04 16:33:10|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730738000000|2024-11-04 16:33:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730738020000|2024-11-04 16:33:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730738060000|2024-11-04 16:34:20|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730738070000|2024-11-04 16:34:30|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|14
1730738080000|2024-11-04 16:34:40|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730738110000|2024-11-04 16:35:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730738120000|2024-11-04 16:35:20|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1730738130000|2024-11-04 16:35:30|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730738140000|2024-11-04 16:35:40|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730738290000|2024-11-04 16:38:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730738300000|2024-11-04 16:38:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|10
1730738320000|2024-11-04 16:38:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1730738330000|2024-11-04 16:38:50|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|16
1730738380000|2024-11-04 16:39:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730738440000|2024-11-04 16:40:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|9
1730738450000|2024-11-04 16:40:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|21
1730738460000|2024-11-04 16:41:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|9
1730738470000|2024-11-04 16:41:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730738480000|2024-11-04 16:41:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1730738490000|2024-11-04 16:41:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730738500000|2024-11-04 16:41:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|9
1730738510000|2024-11-04 16:41:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730738570000|2024-11-04 16:42:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730738580000|2024-11-04 16:43:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|13
1730738590000|2024-11-04 16:43:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|9
1730738640000|2024-11-04 16:44:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730738690000|2024-11-04 16:44:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730738700000|2024-11-04 16:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730738720000|2024-11-04 16:45:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1730738730000|2024-11-04 16:45:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730738740000|2024-11-04 16:45:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|13
1730738820000|2024-11-04 16:47:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730738830000|2024-11-04 16:47:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730738950000|2024-11-04 16:49:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730738960000|2024-11-04 16:49:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|14
1730738970000|2024-11-04 16:49:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1730738990000|2024-11-04 16:49:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730739000000|2024-11-04 16:50:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730739020000|2024-11-04 16:50:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730739030000|2024-11-04 16:50:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730739050000|2024-11-04 16:50:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730739070000|2024-11-04 16:51:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1730739080000|2024-11-04 16:51:20|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730739120000|2024-11-04 16:52:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730739150000|2024-11-04 16:52:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730739250000|2024-11-04 16:54:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730739430000|2024-11-04 16:57:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730739440000|2024-11-04 16:57:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730739580000|2024-11-04 16:59:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730739620000|2024-11-04 17:00:20|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730739630000|2024-11-04 17:00:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|9
1730739640000|2024-11-04 17:00:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730739700000|2024-11-04 17:01:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|7
1730739710000|2024-11-04 17:01:50|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730739720000|2024-11-04 17:02:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730739730000|2024-11-04 17:02:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730739760000|2024-11-04 17:02:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730739780000|2024-11-04 17:03:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730739810000|2024-11-04 17:03:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730739820000|2024-11-04 17:03:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|15
1730739830000|2024-11-04 17:03:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730740070000|2024-11-04 17:07:50|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730740080000|2024-11-04 17:08:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1730740090000|2024-11-04 17:08:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1730740100000|2024-11-04 17:08:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730740160000|2024-11-04 17:09:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730740230000|2024-11-04 17:10:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730740250000|2024-11-04 17:10:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|14
1730740260000|2024-11-04 17:11:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730740400000|2024-11-04 17:13:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730740480000|2024-11-04 17:14:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730740650000|2024-11-04 17:17:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730740660000|2024-11-04 17:17:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730740800000|2024-11-04 17:20:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730740820000|2024-11-04 17:20:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730740880000|2024-11-04 17:21:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730741120000|2024-11-04 17:25:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730741130000|2024-11-04 17:25:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730741140000|2024-11-04 17:25:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1730741150000|2024-11-04 17:25:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|14
1730741160000|2024-11-04 17:26:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730741170000|2024-11-04 17:26:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1730741220000|2024-11-04 17:27:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730741260000|2024-11-04 17:27:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730741270000|2024-11-04 17:27:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730741280000|2024-11-04 17:28:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730741300000|2024-11-04 17:28:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730741310000|2024-11-04 17:28:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|17
1730741320000|2024-11-04 17:28:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1730741410000|2024-11-04 17:30:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730741420000|2024-11-04 17:30:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730741430000|2024-11-04 17:30:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730741610000|2024-11-04 17:33:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730741760000|2024-11-04 17:36:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1730741770000|2024-11-04 17:36:10|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730742050000|2024-11-04 17:40:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730742060000|2024-11-04 17:41:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730742090000|2024-11-04 17:41:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730742190000|2024-11-04 17:43:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730742300000|2024-11-04 17:45:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1730742310000|2024-11-04 17:45:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730742340000|2024-11-04 17:45:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730742350000|2024-11-04 17:45:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|19
1730742360000|2024-11-04 17:46:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730742370000|2024-11-04 17:46:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730742390000|2024-11-04 17:46:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730742740000|2024-11-04 17:52:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730742820000|2024-11-04 17:53:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730742840000|2024-11-04 17:54:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|11
1730742850000|2024-11-04 17:54:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1730742860000|2024-11-04 17:54:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|16
1730742870000|2024-11-04 17:54:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|9
1730742880000|2024-11-04 17:54:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|11
1730742890000|2024-11-04 17:54:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1730742900000|2024-11-04 17:55:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730742940000|2024-11-04 17:55:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730743020000|2024-11-04 17:57:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730743390000|2024-11-04 18:03:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730743420000|2024-11-04 18:03:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730743430000|2024-11-04 18:03:50|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1730743530000|2024-11-04 18:05:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730743620000|2024-11-04 18:07:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730743630000|2024-11-04 18:07:10|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730743760000|2024-11-04 18:09:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730743770000|2024-11-04 18:09:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1730743790000|2024-11-04 18:09:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1730743880000|2024-11-04 18:11:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730743970000|2024-11-04 18:12:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730744330000|2024-11-04 18:18:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1730744340000|2024-11-04 18:19:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730744520000|2024-11-04 18:22:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730744530000|2024-11-04 18:22:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730744540000|2024-11-04 18:22:20|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1730744690000|2024-11-04 18:24:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1730744700000|2024-11-04 18:25:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730744730000|2024-11-04 18:25:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1730744740000|2024-11-04 18:25:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1730744910000|2024-11-04 18:28:30|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730745030000|2024-11-04 18:30:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730745040000|2024-11-04 18:30:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730745050000|2024-11-04 18:30:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730745070000|2024-11-04 18:31:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730745130000|2024-11-04 18:32:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730745140000|2024-11-04 18:32:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730745180000|2024-11-04 18:33:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730745400000|2024-11-04 18:36:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730745430000|2024-11-04 18:37:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730745440000|2024-11-04 18:37:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1730745660000|2024-11-04 18:41:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730745680000|2024-11-04 18:41:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|13
1730745690000|2024-11-04 18:41:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1730745700000|2024-11-04 18:41:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1730745710000|2024-11-04 18:41:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1730745810000|2024-11-04 18:43:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730745820000|2024-11-04 18:43:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1730745960000|2024-11-04 18:46:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|12
1730745970000|2024-11-04 18:46:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1730746040000|2024-11-04 18:47:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1730746080000|2024-11-04 18:48:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730746120000|2024-11-04 18:48:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730746130000|2024-11-04 18:48:50|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730746140000|2024-11-04 18:49:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1730746150000|2024-11-04 18:49:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1730746840000|2024-11-04 19:00:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730747020000|2024-11-04 19:03:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730747160000|2024-11-04 19:06:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730747170000|2024-11-04 19:06:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730747240000|2024-11-04 19:07:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730747340000|2024-11-04 19:09:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730747370000|2024-11-04 19:09:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730747410000|2024-11-04 19:10:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730747420000|2024-11-04 19:10:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730747490000|2024-11-04 19:11:30|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1730747500000|2024-11-04 19:11:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1730747510000|2024-11-04 19:11:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730747570000|2024-11-04 19:12:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730747620000|2024-11-04 19:13:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730747630000|2024-11-04 19:13:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730747700000|2024-11-04 19:15:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730747850000|2024-11-04 19:17:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730747860000|2024-11-04 19:17:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730747990000|2024-11-04 19:19:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730748000000|2024-11-04 19:20:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730748040000|2024-11-04 19:20:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730748060000|2024-11-04 19:21:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730748100000|2024-11-04 19:21:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730748110000|2024-11-04 19:21:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730748130000|2024-11-04 19:22:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730748250000|2024-11-04 19:24:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730748280000|2024-11-04 19:24:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730748400000|2024-11-04 19:26:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730748420000|2024-11-04 19:27:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730748550000|2024-11-04 19:29:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730748600000|2024-11-04 19:30:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730748610000|2024-11-04 19:30:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730748640000|2024-11-04 19:30:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730748700000|2024-11-04 19:31:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730748710000|2024-11-04 19:31:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730748730000|2024-11-04 19:32:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730748750000|2024-11-04 19:32:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730748860000|2024-11-04 19:34:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730748870000|2024-11-04 19:34:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730749130000|2024-11-04 19:38:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1730749140000|2024-11-04 19:39:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1730749320000|2024-11-04 19:42:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730749510000|2024-11-04 19:45:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730749570000|2024-11-04 19:46:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730749590000|2024-11-04 19:46:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730749600000|2024-11-04 19:46:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730749630000|2024-11-04 19:47:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730749640000|2024-11-04 19:47:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730749770000|2024-11-04 19:49:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730749800000|2024-11-04 19:50:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730749890000|2024-11-04 19:51:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730749900000|2024-11-04 19:51:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730750060000|2024-11-04 19:54:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730750070000|2024-11-04 19:54:30|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|12
1730750080000|2024-11-04 19:54:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730750090000|2024-11-04 19:54:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730750100000|2024-11-04 19:55:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1730750110000|2024-11-04 19:55:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730750140000|2024-11-04 19:55:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730750150000|2024-11-04 19:55:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730750160000|2024-11-04 19:56:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730750170000|2024-11-04 19:56:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1730750180000|2024-11-04 19:56:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730750190000|2024-11-04 19:56:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730750200000|2024-11-04 19:56:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730750210000|2024-11-04 19:56:50|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|11
1730750220000|2024-11-04 19:57:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730750230000|2024-11-04 19:57:10|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1730750260000|2024-11-04 19:57:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1730750350000|2024-11-04 19:59:10|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1730750370000|2024-11-04 19:59:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730750380000|2024-11-04 19:59:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730750390000|2024-11-04 19:59:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1730750430000|2024-11-04 20:00:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730750440000|2024-11-04 20:00:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730750520000|2024-11-04 20:02:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730750560000|2024-11-04 20:02:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730750580000|2024-11-04 20:03:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730750590000|2024-11-04 20:03:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730750700000|2024-11-04 20:05:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730750850000|2024-11-04 20:07:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730751090000|2024-11-04 20:11:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730751110000|2024-11-04 20:11:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730751390000|2024-11-04 20:16:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730751400000|2024-11-04 20:16:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730751660000|2024-11-04 20:21:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730751810000|2024-11-04 20:23:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730751820000|2024-11-04 20:23:40|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730751840000|2024-11-04 20:24:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|11
1730751860000|2024-11-04 20:24:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730751910000|2024-11-04 20:25:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730751920000|2024-11-04 20:25:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730751930000|2024-11-04 20:25:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730751960000|2024-11-04 20:26:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730751970000|2024-11-04 20:26:10|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1730751980000|2024-11-04 20:26:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730752000000|2024-11-04 20:26:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1730752010000|2024-11-04 20:26:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730752020000|2024-11-04 20:27:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730752030000|2024-11-04 20:27:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730752060000|2024-11-04 20:27:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730752070000|2024-11-04 20:27:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730752120000|2024-11-04 20:28:40|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1730752130000|2024-11-04 20:28:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730752150000|2024-11-04 20:29:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730752170000|2024-11-04 20:29:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730752180000|2024-11-04 20:29:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1730752510000|2024-11-04 20:35:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730752930000|2024-11-04 20:42:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730752940000|2024-11-04 20:42:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730753140000|2024-11-04 20:45:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1730753150000|2024-11-04 20:45:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730753210000|2024-11-04 20:46:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730753220000|2024-11-04 20:47:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730753240000|2024-11-04 20:47:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730753290000|2024-11-04 20:48:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730753470000|2024-11-04 20:51:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1730753500000|2024-11-04 20:51:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730753510000|2024-11-04 20:51:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1730753520000|2024-11-04 20:52:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|8
1730753710000|2024-11-04 20:55:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730753810000|2024-11-04 20:56:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1730753820000|2024-11-04 20:57:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|15
1730753830000|2024-11-04 20:57:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|8
1730753840000|2024-11-04 20:57:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|13
1730753850000|2024-11-04 20:57:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1730753860000|2024-11-04 20:57:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730753980000|2024-11-04 20:59:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730753990000|2024-11-04 20:59:50|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|10
1730754000000|2024-11-04 21:00:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1730754060000|2024-11-04 21:01:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730754100000|2024-11-04 21:01:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1730754110000|2024-11-04 21:01:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730754150000|2024-11-04 21:02:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730754160000|2024-11-04 21:02:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730754170000|2024-11-04 21:02:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730754210000|2024-11-04 21:03:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730754220000|2024-11-04 21:03:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|11
1730754270000|2024-11-04 21:04:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730754280000|2024-11-04 21:04:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1730754290000|2024-11-04 21:04:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730754310000|2024-11-04 21:05:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730754480000|2024-11-04 21:08:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730754620000|2024-11-04 21:10:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730755280000|2024-11-04 21:21:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730755350000|2024-11-04 21:22:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730755420000|2024-11-04 21:23:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730755440000|2024-11-04 21:24:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730755450000|2024-11-04 21:24:10|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|3
1730755460000|2024-11-04 21:24:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730755470000|2024-11-04 21:24:30|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730755490000|2024-11-04 21:24:50|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730755500000|2024-11-04 21:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730755510000|2024-11-04 21:25:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1730755520000|2024-11-04 21:25:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1730755530000|2024-11-04 21:25:30|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|9
1730755540000|2024-11-04 21:25:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730755570000|2024-11-04 21:26:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1730755590000|2024-11-04 21:26:30|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730755640000|2024-11-04 21:27:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730755680000|2024-11-04 21:28:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730755690000|2024-11-04 21:28:10|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1730755700000|2024-11-04 21:28:20|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1730755760000|2024-11-04 21:29:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730755770000|2024-11-04 21:29:30|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|9
1730755780000|2024-11-04 21:29:40|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730755790000|2024-11-04 21:29:50|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730755800000|2024-11-04 21:30:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730755820000|2024-11-04 21:30:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730755840000|2024-11-04 21:30:40|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730755850000|2024-11-04 21:30:50|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1730755870000|2024-11-04 21:31:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730755880000|2024-11-04 21:31:20|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1730755910000|2024-11-04 21:31:50|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730755920000|2024-11-04 21:32:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730755960000|2024-11-04 21:32:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730755970000|2024-11-04 21:32:50|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|11
1730755980000|2024-11-04 21:33:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730756000000|2024-11-04 21:33:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730756010000|2024-11-04 21:33:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730756060000|2024-11-04 21:34:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730756070000|2024-11-04 21:34:30|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|14
1730756080000|2024-11-04 21:34:40|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|15
1730756090000|2024-11-04 21:34:50|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|14
1730756100000|2024-11-04 21:35:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730756140000|2024-11-04 21:35:40|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730756150000|2024-11-04 21:35:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730756160000|2024-11-04 21:36:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730756170000|2024-11-04 21:36:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1730756180000|2024-11-04 21:36:20|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730756190000|2024-11-04 21:36:30|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1730756200000|2024-11-04 21:36:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730756210000|2024-11-04 21:36:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730756220000|2024-11-04 21:37:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1730756230000|2024-11-04 21:37:10|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730756240000|2024-11-04 21:37:20|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730756250000|2024-11-04 21:37:30|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1730756270000|2024-11-04 21:37:50|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1730756280000|2024-11-04 21:38:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730756290000|2024-11-04 21:38:10|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1730756300000|2024-11-04 21:38:20|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|11
1730756340000|2024-11-04 21:39:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1730756350000|2024-11-04 21:39:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1730756360000|2024-11-04 21:39:20|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1730756370000|2024-11-04 21:39:30|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|8
1730756410000|2024-11-04 21:40:10|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730756420000|2024-11-04 21:40:20|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1730756430000|2024-11-04 21:40:30|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1730756440000|2024-11-04 21:40:40|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730756470000|2024-11-04 21:41:10|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1730756480000|2024-11-04 21:41:20|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1730756520000|2024-11-04 21:42:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730756530000|2024-11-04 21:42:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730756540000|2024-11-04 21:42:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730756560000|2024-11-04 21:42:40|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|4
1730756570000|2024-11-04 21:42:50|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730756580000|2024-11-04 21:43:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1730756590000|2024-11-04 21:43:10|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|10
1730756600000|2024-11-04 21:43:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730756610000|2024-11-04 21:43:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1730756620000|2024-11-04 21:43:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1730756630000|2024-11-04 21:43:50|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1730756640000|2024-11-04 21:44:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730756650000|2024-11-04 21:44:10|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1730756660000|2024-11-04 21:44:20|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1730756670000|2024-11-04 21:44:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1730756740000|2024-11-04 21:45:40|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1730756780000|2024-11-04 21:46:20|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730756820000|2024-11-04 21:47:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730756830000|2024-11-04 21:47:10|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730756840000|2024-11-04 21:47:20|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1730756880000|2024-11-04 21:48:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730756920000|2024-11-04 21:48:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730756950000|2024-11-04 21:49:10|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730756960000|2024-11-04 21:49:20|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730756970000|2024-11-04 21:49:30|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730757040000|2024-11-04 21:50:40|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1730757050000|2024-11-04 21:50:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730757060000|2024-11-04 21:51:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730757080000|2024-11-04 21:51:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730757090000|2024-11-04 21:51:30|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730757100000|2024-11-04 21:51:40|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|10
1730757110000|2024-11-04 21:51:50|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1730757120000|2024-11-04 21:52:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1730757130000|2024-11-04 21:52:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730757140000|2024-11-04 21:52:20|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1730757150000|2024-11-04 21:52:30|9.05|9|9.05|9|9.05|9|9.05|9|1
1730757160000|2024-11-04 21:52:40|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1730757170000|2024-11-04 21:52:50|9.06|9.01|9.05|9|9.06|9.01|9.05|9|8
1730757200000|2024-11-04 21:53:20|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1730757250000|2024-11-04 21:54:10|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730757270000|2024-11-04 21:54:30|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1730757280000|2024-11-04 21:54:40|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730757290000|2024-11-04 21:54:50|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1730757380000|2024-11-04 21:56:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1730757390000|2024-11-04 21:56:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|14
1730757400000|2024-11-04 21:56:40|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|11
1730757420000|2024-11-04 21:57:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1730757430000|2024-11-04 21:57:10|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1730757440000|2024-11-04 21:57:20|9.05|9|9.05|9|9.05|9|9.05|9|1
1730757450000|2024-11-04 21:57:30|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1730757540000|2024-11-04 21:59:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1730757550000|2024-11-04 21:59:10|9.05|9|9.05|9|9.05|9|9.05|9|1
1730757560000|2024-11-04 21:59:20|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730757600000|2024-11-04 22:00:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1730757640000|2024-11-04 22:00:40|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1730757650000|2024-11-04 22:00:50|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1730757690000|2024-11-04 22:01:30|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1730757700000|2024-11-04 22:01:40|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1730757720000|2024-11-04 22:02:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1730757740000|2024-11-04 22:02:20|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730757750000|2024-11-04 22:02:30|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730757770000|2024-11-04 22:02:50|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1730757800000|2024-11-04 22:03:20|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730757810000|2024-11-04 22:03:30|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1730757820000|2024-11-04 22:03:40|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730757850000|2024-11-04 22:04:10|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730757900000|2024-11-04 22:05:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730757920000|2024-11-04 22:05:20|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1730757930000|2024-11-04 22:05:30|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1730757960000|2024-11-04 22:06:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730757990000|2024-11-04 22:06:30|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730758070000|2024-11-04 22:07:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730758080000|2024-11-04 22:08:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730758100000|2024-11-04 22:08:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730758110000|2024-11-04 22:08:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730758130000|2024-11-04 22:08:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730758140000|2024-11-04 22:09:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730758150000|2024-11-04 22:09:10|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730758200000|2024-11-04 22:10:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730758210000|2024-11-04 22:10:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730758260000|2024-11-04 22:11:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730758310000|2024-11-04 22:11:50|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730758320000|2024-11-04 22:12:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730758470000|2024-11-04 22:14:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730758540000|2024-11-04 22:15:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730758580000|2024-11-04 22:16:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730758600000|2024-11-04 22:16:40|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1730758610000|2024-11-04 22:16:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730758630000|2024-11-04 22:17:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730758670000|2024-11-04 22:17:50|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730758680000|2024-11-04 22:18:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1730758720000|2024-11-04 22:18:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730758880000|2024-11-04 22:21:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730759060000|2024-11-04 22:24:20|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730759110000|2024-11-04 22:25:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730759370000|2024-11-04 22:29:30|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730759460000|2024-11-04 22:31:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1730759590000|2024-11-04 22:33:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730759670000|2024-11-04 22:34:30|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730759710000|2024-11-04 22:35:10|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730759790000|2024-11-04 22:36:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730759800000|2024-11-04 22:36:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730759890000|2024-11-04 22:38:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1730759900000|2024-11-04 22:38:20|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730759910000|2024-11-04 22:38:30|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1730760540000|2024-11-04 22:49:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730760550000|2024-11-04 22:49:10|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730760570000|2024-11-04 22:49:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730760630000|2024-11-04 22:50:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1730760640000|2024-11-04 22:50:40|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1730760660000|2024-11-04 22:51:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730760790000|2024-11-04 22:53:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730760800000|2024-11-04 22:53:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730760940000|2024-11-04 22:55:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730760990000|2024-11-04 22:56:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730761010000|2024-11-04 22:56:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730761120000|2024-11-04 22:58:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730761150000|2024-11-04 22:59:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730761300000|2024-11-04 23:01:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730761390000|2024-11-04 23:03:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730761440000|2024-11-04 23:04:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730761450000|2024-11-04 23:04:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730761490000|2024-11-04 23:04:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1730761540000|2024-11-04 23:05:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1730761550000|2024-11-04 23:05:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1730761560000|2024-11-04 23:06:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730761680000|2024-11-04 23:08:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730761690000|2024-11-04 23:08:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730761820000|2024-11-04 23:10:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1730761830000|2024-11-04 23:10:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730761840000|2024-11-04 23:10:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730761850000|2024-11-04 23:10:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730761980000|2024-11-04 23:13:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730762010000|2024-11-04 23:13:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730762080000|2024-11-04 23:14:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|9
1730762110000|2024-11-04 23:15:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730762120000|2024-11-04 23:15:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730762130000|2024-11-04 23:15:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730762140000|2024-11-04 23:15:40|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730762180000|2024-11-04 23:16:20|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|11
1730762190000|2024-11-04 23:16:30|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730762250000|2024-11-04 23:17:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730762280000|2024-11-04 23:18:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730762300000|2024-11-04 23:18:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730762310000|2024-11-04 23:18:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730762330000|2024-11-04 23:18:50|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1730762360000|2024-11-04 23:19:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730762510000|2024-11-04 23:21:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730762520000|2024-11-04 23:22:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730762530000|2024-11-04 23:22:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730762540000|2024-11-04 23:22:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730762600000|2024-11-04 23:23:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730762640000|2024-11-04 23:24:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|11
1730762670000|2024-11-04 23:24:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|16
1730762680000|2024-11-04 23:24:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730762700000|2024-11-04 23:25:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730762710000|2024-11-04 23:25:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730762740000|2024-11-04 23:25:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730762750000|2024-11-04 23:25:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730762760000|2024-11-04 23:26:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|12
1730762780000|2024-11-04 23:26:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1730762790000|2024-11-04 23:26:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730762800000|2024-11-04 23:26:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|27
1730762820000|2024-11-04 23:27:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730762830000|2024-11-04 23:27:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730762840000|2024-11-04 23:27:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|13
1730762890000|2024-11-04 23:28:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1730762900000|2024-11-04 23:28:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730763050000|2024-11-04 23:30:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730763060000|2024-11-04 23:31:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730763070000|2024-11-04 23:31:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730763080000|2024-11-04 23:31:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730763090000|2024-11-04 23:31:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1730763140000|2024-11-04 23:32:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1730763150000|2024-11-04 23:32:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730763160000|2024-11-04 23:32:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730763170000|2024-11-04 23:32:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730763180000|2024-11-04 23:33:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730763310000|2024-11-04 23:35:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730763380000|2024-11-04 23:36:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730763390000|2024-11-04 23:36:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730763400000|2024-11-04 23:36:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730763410000|2024-11-04 23:36:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730763690000|2024-11-04 23:41:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730763900000|2024-11-04 23:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730764020000|2024-11-04 23:47:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730764030000|2024-11-04 23:47:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730764090000|2024-11-04 23:48:10|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730764100000|2024-11-04 23:48:20|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730764110000|2024-11-04 23:48:30|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1730764120000|2024-11-04 23:48:40|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1730764130000|2024-11-04 23:48:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730764350000|2024-11-04 23:52:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730764360000|2024-11-04 23:52:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730764410000|2024-11-04 23:53:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730764440000|2024-11-04 23:54:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730764450000|2024-11-04 23:54:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730764510000|2024-11-04 23:55:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1730764520000|2024-11-04 23:55:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730764570000|2024-11-04 23:56:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730764620000|2024-11-04 23:57:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730764650000|2024-11-04 23:57:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730764660000|2024-11-04 23:57:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730764680000|2024-11-04 23:58:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730764700000|2024-11-04 23:58:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|9
1730764800000|2024-11-05 00:00:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730764840000|2024-11-05 00:00:40|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1730764890000|2024-11-05 00:01:30|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730764910000|2024-11-05 00:01:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730764980000|2024-11-05 00:03:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730764990000|2024-11-05 00:03:10|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730765000000|2024-11-05 00:03:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730765050000|2024-11-05 00:04:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730765060000|2024-11-05 00:04:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1730765070000|2024-11-05 00:04:30|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1730765080000|2024-11-05 00:04:40|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730765090000|2024-11-05 00:04:50|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730765110000|2024-11-05 00:05:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730765290000|2024-11-05 00:08:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730765310000|2024-11-05 00:08:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730765340000|2024-11-05 00:09:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730765350000|2024-11-05 00:09:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730765360000|2024-11-05 00:09:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730765400000|2024-11-05 00:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730765420000|2024-11-05 00:10:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730765440000|2024-11-05 00:10:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730765500000|2024-11-05 00:11:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730765550000|2024-11-05 00:12:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730765610000|2024-11-05 00:13:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730765670000|2024-11-05 00:14:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730765680000|2024-11-05 00:14:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730765690000|2024-11-05 00:14:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730765740000|2024-11-05 00:15:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730765760000|2024-11-05 00:16:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|8
1730765770000|2024-11-05 00:16:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730765920000|2024-11-05 00:18:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730765930000|2024-11-05 00:18:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730766020000|2024-11-05 00:20:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730766040000|2024-11-05 00:20:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730766140000|2024-11-05 00:22:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730766210000|2024-11-05 00:23:30|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730766250000|2024-11-05 00:24:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730767000000|2024-11-05 00:36:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730767610000|2024-11-05 00:46:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730767650000|2024-11-05 00:47:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730767810000|2024-11-05 00:50:10|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730767830000|2024-11-05 00:50:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730767850000|2024-11-05 00:50:50|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1730767860000|2024-11-05 00:51:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730768040000|2024-11-05 00:54:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730768340000|2024-11-05 00:59:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1730768350000|2024-11-05 00:59:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730768400000|2024-11-05 01:00:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730768510000|2024-11-05 01:01:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730768570000|2024-11-05 01:02:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730768590000|2024-11-05 01:03:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730768730000|2024-11-05 01:05:30|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730768780000|2024-11-05 01:06:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730768820000|2024-11-05 01:07:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1730768830000|2024-11-05 01:07:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730768940000|2024-11-05 01:09:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730768950000|2024-11-05 01:09:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1730768990000|2024-11-05 01:09:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730769000000|2024-11-05 01:10:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730769080000|2024-11-05 01:11:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730769140000|2024-11-05 01:12:20|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1730769150000|2024-11-05 01:12:30|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730769320000|2024-11-05 01:15:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730769360000|2024-11-05 01:16:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730769370000|2024-11-05 01:16:10|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1730769380000|2024-11-05 01:16:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730769450000|2024-11-05 01:17:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1730769590000|2024-11-05 01:19:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730769600000|2024-11-05 01:20:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730769610000|2024-11-05 01:20:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730769620000|2024-11-05 01:20:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730769690000|2024-11-05 01:21:30|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1730769700000|2024-11-05 01:21:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1730769710000|2024-11-05 01:21:50|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1730769740000|2024-11-05 01:22:20|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730769840000|2024-11-05 01:24:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730769880000|2024-11-05 01:24:40|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|4
1730769900000|2024-11-05 01:25:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730769970000|2024-11-05 01:26:10|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730769980000|2024-11-05 01:26:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730770030000|2024-11-05 01:27:10|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|12
1730770040000|2024-11-05 01:27:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730770050000|2024-11-05 01:27:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730770070000|2024-11-05 01:27:50|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1730770080000|2024-11-05 01:28:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1730770170000|2024-11-05 01:29:30|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1730770180000|2024-11-05 01:29:40|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730770380000|2024-11-05 01:33:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730770400000|2024-11-05 01:33:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730770450000|2024-11-05 01:34:10|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730770600000|2024-11-05 01:36:40|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1730770680000|2024-11-05 01:38:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1730770690000|2024-11-05 01:38:10|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1730770700000|2024-11-05 01:38:20|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730770760000|2024-11-05 01:39:20|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730770770000|2024-11-05 01:39:30|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730770780000|2024-11-05 01:39:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730770810000|2024-11-05 01:40:10|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730770890000|2024-11-05 01:41:30|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1730770900000|2024-11-05 01:41:40|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730770930000|2024-11-05 01:42:10|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1730771000000|2024-11-05 01:43:20|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1730771010000|2024-11-05 01:43:30|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|9
1730771020000|2024-11-05 01:43:40|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1730771030000|2024-11-05 01:43:50|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730771080000|2024-11-05 01:44:40|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730771090000|2024-11-05 01:44:50|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|9
1730771100000|2024-11-05 01:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1730771110000|2024-11-05 01:45:10|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|10
1730771180000|2024-11-05 01:46:20|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1730771190000|2024-11-05 01:46:30|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1730771200000|2024-11-05 01:46:40|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|11
1730771210000|2024-11-05 01:46:50|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730771220000|2024-11-05 01:47:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730771230000|2024-11-05 01:47:10|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|9
1730771240000|2024-11-05 01:47:20|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730771320000|2024-11-05 01:48:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730771380000|2024-11-05 01:49:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730771460000|2024-11-05 01:51:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730771640000|2024-11-05 01:54:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730771650000|2024-11-05 01:54:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730771790000|2024-11-05 01:56:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730771840000|2024-11-05 01:57:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730771850000|2024-11-05 01:57:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730771980000|2024-11-05 01:59:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730771990000|2024-11-05 01:59:50|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730772000000|2024-11-05 02:00:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730772010000|2024-11-05 02:00:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1730772020000|2024-11-05 02:00:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730772030000|2024-11-05 02:00:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730772040000|2024-11-05 02:00:40|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1730772060000|2024-11-05 02:01:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730772070000|2024-11-05 02:01:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730772080000|2024-11-05 02:01:20|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1730772090000|2024-11-05 02:01:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1730772100000|2024-11-05 02:01:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730772130000|2024-11-05 02:02:10|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730772210000|2024-11-05 02:03:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730772220000|2024-11-05 02:03:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730772230000|2024-11-05 02:03:50|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730772240000|2024-11-05 02:04:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730772250000|2024-11-05 02:04:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730772420000|2024-11-05 02:07:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730772460000|2024-11-05 02:07:40|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730772470000|2024-11-05 02:07:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730772630000|2024-11-05 02:10:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730772810000|2024-11-05 02:13:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730772820000|2024-11-05 02:13:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730772830000|2024-11-05 02:13:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1730772840000|2024-11-05 02:14:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730772850000|2024-11-05 02:14:10|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730773120000|2024-11-05 02:18:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730773190000|2024-11-05 02:19:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730773220000|2024-11-05 02:20:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730773440000|2024-11-05 02:24:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1730773540000|2024-11-05 02:25:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730773730000|2024-11-05 02:28:50|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730773820000|2024-11-05 02:30:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730773870000|2024-11-05 02:31:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730773890000|2024-11-05 02:31:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730773930000|2024-11-05 02:32:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730773980000|2024-11-05 02:33:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730773990000|2024-11-05 02:33:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730774000000|2024-11-05 02:33:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730774050000|2024-11-05 02:34:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730774210000|2024-11-05 02:36:50|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730774220000|2024-11-05 02:37:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730774590000|2024-11-05 02:43:10|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730774900000|2024-11-05 02:48:20|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730774910000|2024-11-05 02:48:30|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1730774920000|2024-11-05 02:48:40|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730775010000|2024-11-05 02:50:10|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1730775510000|2024-11-05 02:58:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730775650000|2024-11-05 03:00:50|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730775660000|2024-11-05 03:01:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730775670000|2024-11-05 03:01:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730775740000|2024-11-05 03:02:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730775810000|2024-11-05 03:03:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730776130000|2024-11-05 03:08:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1730776140000|2024-11-05 03:09:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730776160000|2024-11-05 03:09:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730776170000|2024-11-05 03:09:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730776670000|2024-11-05 03:17:50|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730776680000|2024-11-05 03:18:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730776690000|2024-11-05 03:18:10|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730776700000|2024-11-05 03:18:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730776790000|2024-11-05 03:19:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730777520000|2024-11-05 03:32:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730777590000|2024-11-05 03:33:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730777600000|2024-11-05 03:33:20|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730777610000|2024-11-05 03:33:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730777630000|2024-11-05 03:33:50|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730777650000|2024-11-05 03:34:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730777820000|2024-11-05 03:37:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730777850000|2024-11-05 03:37:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730778070000|2024-11-05 03:41:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730778080000|2024-11-05 03:41:20|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730778300000|2024-11-05 03:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730778310000|2024-11-05 03:45:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730778390000|2024-11-05 03:46:30|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730778420000|2024-11-05 03:47:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730778430000|2024-11-05 03:47:10|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730778670000|2024-11-05 03:51:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730778680000|2024-11-05 03:51:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730778700000|2024-11-05 03:51:40|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730778880000|2024-11-05 03:54:40|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730779100000|2024-11-05 03:58:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730779110000|2024-11-05 03:58:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730779180000|2024-11-05 03:59:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730779470000|2024-11-05 04:04:30|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730779640000|2024-11-05 04:07:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730779700000|2024-11-05 04:08:20|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730779710000|2024-11-05 04:08:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730779720000|2024-11-05 04:08:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730779730000|2024-11-05 04:08:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730779740000|2024-11-05 04:09:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730779750000|2024-11-05 04:09:10|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730779760000|2024-11-05 04:09:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730779770000|2024-11-05 04:09:30|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730779780000|2024-11-05 04:09:40|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730779790000|2024-11-05 04:09:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730779800000|2024-11-05 04:10:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730779970000|2024-11-05 04:12:50|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730780000000|2024-11-05 04:13:20|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730780010000|2024-11-05 04:13:30|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730780140000|2024-11-05 04:15:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730780200000|2024-11-05 04:16:40|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730780250000|2024-11-05 04:17:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730780260000|2024-11-05 04:17:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730780380000|2024-11-05 04:19:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730780520000|2024-11-05 04:22:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730780550000|2024-11-05 04:22:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730780560000|2024-11-05 04:22:40|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730780600000|2024-11-05 04:23:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730780710000|2024-11-05 04:25:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730780720000|2024-11-05 04:25:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730781230000|2024-11-05 04:33:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730781240000|2024-11-05 04:34:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730782260000|2024-11-05 04:51:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730782450000|2024-11-05 04:54:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730783410000|2024-11-05 05:10:10|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730783420000|2024-11-05 05:10:20|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730783470000|2024-11-05 05:11:10|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730783790000|2024-11-05 05:16:30|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730783860000|2024-11-05 05:17:40|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730783880000|2024-11-05 05:18:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730783960000|2024-11-05 05:19:20|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730784030000|2024-11-05 05:20:30|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730784040000|2024-11-05 05:20:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730784050000|2024-11-05 05:20:50|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730784060000|2024-11-05 05:21:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730784170000|2024-11-05 05:22:50|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730784180000|2024-11-05 05:23:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730784200000|2024-11-05 05:23:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730784260000|2024-11-05 05:24:20|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730784270000|2024-11-05 05:24:30|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730784390000|2024-11-05 05:26:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730784410000|2024-11-05 05:26:50|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1730784480000|2024-11-05 05:28:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1730784500000|2024-11-05 05:28:20|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730784940000|2024-11-05 05:35:40|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|8
1730784950000|2024-11-05 05:35:50|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1730784960000|2024-11-05 05:36:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730785030000|2024-11-05 05:37:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730785070000|2024-11-05 05:37:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1730785080000|2024-11-05 05:38:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730785090000|2024-11-05 05:38:10|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730785110000|2024-11-05 05:38:30|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1730785650000|2024-11-05 05:47:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730785940000|2024-11-05 05:52:20|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730785990000|2024-11-05 05:53:10|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730786430000|2024-11-05 06:00:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730786440000|2024-11-05 06:00:40|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730786450000|2024-11-05 06:00:50|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730786740000|2024-11-05 06:05:40|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1730786750000|2024-11-05 06:05:50|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|11
1730786760000|2024-11-05 06:06:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1730786770000|2024-11-05 06:06:10|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1730786780000|2024-11-05 06:06:20|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1730786790000|2024-11-05 06:06:30|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1730786800000|2024-11-05 06:06:40|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1730786820000|2024-11-05 06:07:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1730786960000|2024-11-05 06:09:20|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730786970000|2024-11-05 06:09:30|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1730787150000|2024-11-05 06:12:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730787160000|2024-11-05 06:12:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730787300000|2024-11-05 06:15:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730787310000|2024-11-05 06:15:10|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730787330000|2024-11-05 06:15:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730787510000|2024-11-05 06:18:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730787520000|2024-11-05 06:18:40|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730787630000|2024-11-05 06:20:30|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730787690000|2024-11-05 06:21:30|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730787810000|2024-11-05 06:23:30|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730787820000|2024-11-05 06:23:40|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730787830000|2024-11-05 06:23:50|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1730787840000|2024-11-05 06:24:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730787860000|2024-11-05 06:24:20|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1730787920000|2024-11-05 06:25:20|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1730787970000|2024-11-05 06:26:10|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730787980000|2024-11-05 06:26:20|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730788200000|2024-11-05 06:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730788730000|2024-11-05 06:38:50|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730788950000|2024-11-05 06:42:30|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730789410000|2024-11-05 06:50:10|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730789530000|2024-11-05 06:52:10|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730789560000|2024-11-05 06:52:40|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730789600000|2024-11-05 06:53:20|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730789810000|2024-11-05 06:56:50|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730789880000|2024-11-05 06:58:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730789890000|2024-11-05 06:58:10|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1730789900000|2024-11-05 06:58:20|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730789910000|2024-11-05 06:58:30|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1730789930000|2024-11-05 06:58:50|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730790330000|2024-11-05 07:05:30|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730790450000|2024-11-05 07:07:30|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1730790460000|2024-11-05 07:07:40|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1730790470000|2024-11-05 07:07:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730790490000|2024-11-05 07:08:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730790500000|2024-11-05 07:08:20|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|11
1730790510000|2024-11-05 07:08:30|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1730790520000|2024-11-05 07:08:40|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1730790540000|2024-11-05 07:09:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|10
1730790550000|2024-11-05 07:09:10|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730790560000|2024-11-05 07:09:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730790840000|2024-11-05 07:14:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730790850000|2024-11-05 07:14:10|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730790860000|2024-11-05 07:14:20|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730790870000|2024-11-05 07:14:30|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1730790890000|2024-11-05 07:14:50|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730791230000|2024-11-05 07:20:30|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730791480000|2024-11-05 07:24:40|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730791490000|2024-11-05 07:24:50|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730791500000|2024-11-05 07:25:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730791510000|2024-11-05 07:25:10|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1730791890000|2024-11-05 07:31:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730792100000|2024-11-05 07:35:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730792190000|2024-11-05 07:36:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730792200000|2024-11-05 07:36:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730792330000|2024-11-05 07:38:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730792370000|2024-11-05 07:39:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1730792380000|2024-11-05 07:39:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1730792410000|2024-11-05 07:40:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730792560000|2024-11-05 07:42:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730792570000|2024-11-05 07:42:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730792670000|2024-11-05 07:44:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730792760000|2024-11-05 07:46:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730792770000|2024-11-05 07:46:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730793160000|2024-11-05 07:52:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730793170000|2024-11-05 07:52:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730793180000|2024-11-05 07:53:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730793190000|2024-11-05 07:53:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1730793220000|2024-11-05 07:53:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730793230000|2024-11-05 07:53:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730793250000|2024-11-05 07:54:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730793350000|2024-11-05 07:55:50|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1730793360000|2024-11-05 07:56:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730793370000|2024-11-05 07:56:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730793390000|2024-11-05 07:56:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1730793400000|2024-11-05 07:56:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730793420000|2024-11-05 07:57:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730793430000|2024-11-05 07:57:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730793460000|2024-11-05 07:57:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730793480000|2024-11-05 07:58:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730793840000|2024-11-05 08:04:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730793980000|2024-11-05 08:06:20|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730793990000|2024-11-05 08:06:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1730794030000|2024-11-05 08:07:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730794080000|2024-11-05 08:08:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730794180000|2024-11-05 08:09:40|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1730794200000|2024-11-05 08:10:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730794210000|2024-11-05 08:10:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730794220000|2024-11-05 08:10:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730794230000|2024-11-05 08:10:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730794240000|2024-11-05 08:10:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730794250000|2024-11-05 08:10:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730794280000|2024-11-05 08:11:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730794350000|2024-11-05 08:12:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730794520000|2024-11-05 08:15:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730794550000|2024-11-05 08:15:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730794560000|2024-11-05 08:16:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730794570000|2024-11-05 08:16:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730794610000|2024-11-05 08:16:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730794680000|2024-11-05 08:18:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730794690000|2024-11-05 08:18:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730794700000|2024-11-05 08:18:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730794710000|2024-11-05 08:18:30|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730795110000|2024-11-05 08:25:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730795120000|2024-11-05 08:25:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730795130000|2024-11-05 08:25:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730795310000|2024-11-05 08:28:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730795320000|2024-11-05 08:28:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|15
1730795330000|2024-11-05 08:28:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730795450000|2024-11-05 08:30:50|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730795460000|2024-11-05 08:31:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730795470000|2024-11-05 08:31:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1730795540000|2024-11-05 08:32:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730795550000|2024-11-05 08:32:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730795590000|2024-11-05 08:33:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730795610000|2024-11-05 08:33:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730795670000|2024-11-05 08:34:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730795770000|2024-11-05 08:36:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730795780000|2024-11-05 08:36:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1730795800000|2024-11-05 08:36:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1730795810000|2024-11-05 08:36:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1730795820000|2024-11-05 08:37:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730795830000|2024-11-05 08:37:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1730796020000|2024-11-05 08:40:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730796140000|2024-11-05 08:42:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730796150000|2024-11-05 08:42:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730796160000|2024-11-05 08:42:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730796180000|2024-11-05 08:43:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730796190000|2024-11-05 08:43:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730796200000|2024-11-05 08:43:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1730796210000|2024-11-05 08:43:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730796220000|2024-11-05 08:43:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730796240000|2024-11-05 08:44:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730796250000|2024-11-05 08:44:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730796320000|2024-11-05 08:45:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1730796450000|2024-11-05 08:47:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1730796510000|2024-11-05 08:48:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730796520000|2024-11-05 08:48:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1730796530000|2024-11-05 08:48:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730796540000|2024-11-05 08:49:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1730796550000|2024-11-05 08:49:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730796570000|2024-11-05 08:49:30|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730796580000|2024-11-05 08:49:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730796690000|2024-11-05 08:51:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730797010000|2024-11-05 08:56:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730797100000|2024-11-05 08:58:20|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730797220000|2024-11-05 09:00:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1730797240000|2024-11-05 09:00:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730797270000|2024-11-05 09:01:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730797280000|2024-11-05 09:01:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1730797290000|2024-11-05 09:01:30|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1730797300000|2024-11-05 09:01:40|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|12
1730797310000|2024-11-05 09:01:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730797430000|2024-11-05 09:03:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730797440000|2024-11-05 09:04:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|12
1730797450000|2024-11-05 09:04:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1730797460000|2024-11-05 09:04:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1730797470000|2024-11-05 09:04:30|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|20
1730797480000|2024-11-05 09:04:40|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|10
1730797490000|2024-11-05 09:04:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730797500000|2024-11-05 09:05:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1730797580000|2024-11-05 09:06:20|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1730797590000|2024-11-05 09:06:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|14
1730797600000|2024-11-05 09:06:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1730797630000|2024-11-05 09:07:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730798120000|2024-11-05 09:15:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730798140000|2024-11-05 09:15:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730798150000|2024-11-05 09:15:50|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730798160000|2024-11-05 09:16:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1730798170000|2024-11-05 09:16:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730798290000|2024-11-05 09:18:10|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1730798320000|2024-11-05 09:18:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730798330000|2024-11-05 09:18:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730798470000|2024-11-05 09:21:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730798600000|2024-11-05 09:23:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730798620000|2024-11-05 09:23:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730798660000|2024-11-05 09:24:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730798670000|2024-11-05 09:24:30|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730798680000|2024-11-05 09:24:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730798700000|2024-11-05 09:25:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730798710000|2024-11-05 09:25:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730798740000|2024-11-05 09:25:40|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1730798790000|2024-11-05 09:26:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730798800000|2024-11-05 09:26:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730798820000|2024-11-05 09:27:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|11
1730798830000|2024-11-05 09:27:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730798920000|2024-11-05 09:28:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730798960000|2024-11-05 09:29:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730799090000|2024-11-05 09:31:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730799190000|2024-11-05 09:33:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730799200000|2024-11-05 09:33:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730799210000|2024-11-05 09:33:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1730799220000|2024-11-05 09:33:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730799230000|2024-11-05 09:33:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730799240000|2024-11-05 09:34:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1730799420000|2024-11-05 09:37:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730799430000|2024-11-05 09:37:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1730799450000|2024-11-05 09:37:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730799460000|2024-11-05 09:37:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1730799500000|2024-11-05 09:38:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730799510000|2024-11-05 09:38:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1730799540000|2024-11-05 09:39:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730799560000|2024-11-05 09:39:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730799650000|2024-11-05 09:40:50|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730799780000|2024-11-05 09:43:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730799830000|2024-11-05 09:43:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730799840000|2024-11-05 09:44:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730799850000|2024-11-05 09:44:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|12
1730799860000|2024-11-05 09:44:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730800030000|2024-11-05 09:47:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1730800070000|2024-11-05 09:47:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730800160000|2024-11-05 09:49:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730800200000|2024-11-05 09:50:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730800230000|2024-11-05 09:50:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730800370000|2024-11-05 09:52:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730800380000|2024-11-05 09:53:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730800410000|2024-11-05 09:53:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730800530000|2024-11-05 09:55:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730800540000|2024-11-05 09:55:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730800550000|2024-11-05 09:55:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730800560000|2024-11-05 09:56:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730800570000|2024-11-05 09:56:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730800580000|2024-11-05 09:56:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730800640000|2024-11-05 09:57:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730800650000|2024-11-05 09:57:30|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730800660000|2024-11-05 09:57:40|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730800680000|2024-11-05 09:58:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730800690000|2024-11-05 09:58:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1730800700000|2024-11-05 09:58:20|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730800710000|2024-11-05 09:58:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1730800860000|2024-11-05 10:01:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1730800870000|2024-11-05 10:01:10|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730801030000|2024-11-05 10:03:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730801240000|2024-11-05 10:07:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730801630000|2024-11-05 10:13:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730801640000|2024-11-05 10:14:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1730801650000|2024-11-05 10:14:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730801660000|2024-11-05 10:14:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730801710000|2024-11-05 10:15:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730801740000|2024-11-05 10:15:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730801760000|2024-11-05 10:16:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730801810000|2024-11-05 10:16:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730802330000|2024-11-05 10:25:30|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1730802340000|2024-11-05 10:25:40|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|10
1730802350000|2024-11-05 10:25:50|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1730802360000|2024-11-05 10:26:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1730802390000|2024-11-05 10:26:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1730802400000|2024-11-05 10:26:40|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1730802410000|2024-11-05 10:26:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1730802420000|2024-11-05 10:27:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|13
1730802780000|2024-11-05 10:33:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730803530000|2024-11-05 10:45:30|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1730803540000|2024-11-05 10:45:40|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1730803650000|2024-11-05 10:47:30|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1730803660000|2024-11-05 10:47:40|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1730804100000|2024-11-05 10:55:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730804210000|2024-11-05 10:56:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730804230000|2024-11-05 10:57:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730804300000|2024-11-05 10:58:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730804460000|2024-11-05 11:01:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1730804470000|2024-11-05 11:01:10|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730804480000|2024-11-05 11:01:20|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1730804490000|2024-11-05 11:01:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730804550000|2024-11-05 11:02:30|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|3
1730804790000|2024-11-05 11:06:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730805110000|2024-11-05 11:11:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|10
1730805290000|2024-11-05 11:14:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730805330000|2024-11-05 11:15:30|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730805340000|2024-11-05 11:15:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730805390000|2024-11-05 11:16:30|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1730805400000|2024-11-05 11:16:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730805410000|2024-11-05 11:16:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730805430000|2024-11-05 11:17:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730805440000|2024-11-05 11:17:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730805550000|2024-11-05 11:19:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730805690000|2024-11-05 11:21:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730805840000|2024-11-05 11:24:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730806700000|2024-11-05 11:38:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730806720000|2024-11-05 11:38:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730806730000|2024-11-05 11:38:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730806750000|2024-11-05 11:39:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730806820000|2024-11-05 11:40:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|10
1730806930000|2024-11-05 11:42:10|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1730806940000|2024-11-05 11:42:20|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|10
1730806950000|2024-11-05 11:42:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730806960000|2024-11-05 11:42:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730807000000|2024-11-05 11:43:20|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1730807460000|2024-11-05 11:51:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730807540000|2024-11-05 11:52:20|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730807650000|2024-11-05 11:54:10|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730807660000|2024-11-05 11:54:20|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1730807670000|2024-11-05 11:54:30|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1730807680000|2024-11-05 11:54:40|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730808000000|2024-11-05 12:00:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1730808280000|2024-11-05 12:04:40|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730808320000|2024-11-05 12:05:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730808380000|2024-11-05 12:06:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1730808400000|2024-11-05 12:06:40|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730808440000|2024-11-05 12:07:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730808520000|2024-11-05 12:08:40|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730808540000|2024-11-05 12:09:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730808600000|2024-11-05 12:10:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730808650000|2024-11-05 12:10:50|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730808660000|2024-11-05 12:11:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1730808670000|2024-11-05 12:11:10|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730808690000|2024-11-05 12:11:30|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730808840000|2024-11-05 12:14:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730808960000|2024-11-05 12:16:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730809060000|2024-11-05 12:17:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730809070000|2024-11-05 12:17:50|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730809160000|2024-11-05 12:19:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730809490000|2024-11-05 12:24:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|10
1730809500000|2024-11-05 12:25:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730809520000|2024-11-05 12:25:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730809530000|2024-11-05 12:25:30|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1730809620000|2024-11-05 12:27:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730809630000|2024-11-05 12:27:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730809640000|2024-11-05 12:27:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730809650000|2024-11-05 12:27:30|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730809680000|2024-11-05 12:28:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730809830000|2024-11-05 12:30:30|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730809850000|2024-11-05 12:30:50|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730809860000|2024-11-05 12:31:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730809870000|2024-11-05 12:31:10|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730809880000|2024-11-05 12:31:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730809980000|2024-11-05 12:33:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730810230000|2024-11-05 12:37:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730810240000|2024-11-05 12:37:20|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730810330000|2024-11-05 12:38:50|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730810350000|2024-11-05 12:39:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730810410000|2024-11-05 12:40:10|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1730810480000|2024-11-05 12:41:20|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730810630000|2024-11-05 12:43:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730810740000|2024-11-05 12:45:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|9
1730810750000|2024-11-05 12:45:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1730810840000|2024-11-05 12:47:20|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730810910000|2024-11-05 12:48:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730811070000|2024-11-05 12:51:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1730811080000|2024-11-05 12:51:20|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730811640000|2024-11-05 13:00:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730811700000|2024-11-05 13:01:40|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1730811710000|2024-11-05 13:01:50|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|14
1730811720000|2024-11-05 13:02:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730811850000|2024-11-05 13:04:10|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730811870000|2024-11-05 13:04:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730811880000|2024-11-05 13:04:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1730811890000|2024-11-05 13:04:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730811910000|2024-11-05 13:05:10|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730811920000|2024-11-05 13:05:20|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1730811930000|2024-11-05 13:05:30|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730812140000|2024-11-05 13:09:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730812150000|2024-11-05 13:09:10|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730812520000|2024-11-05 13:15:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730812730000|2024-11-05 13:18:50|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730812860000|2024-11-05 13:21:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730812970000|2024-11-05 13:22:50|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730813400000|2024-11-05 13:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730813450000|2024-11-05 13:30:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730813470000|2024-11-05 13:31:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730813490000|2024-11-05 13:31:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730813540000|2024-11-05 13:32:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730813570000|2024-11-05 13:32:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1730813580000|2024-11-05 13:33:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1730813670000|2024-11-05 13:34:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730813930000|2024-11-05 13:38:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730813940000|2024-11-05 13:39:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730814030000|2024-11-05 13:40:30|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1730814040000|2024-11-05 13:40:40|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1730814060000|2024-11-05 13:41:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730814070000|2024-11-05 13:41:10|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1730814170000|2024-11-05 13:42:50|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1730814190000|2024-11-05 13:43:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730814320000|2024-11-05 13:45:20|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1730814330000|2024-11-05 13:45:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1730814340000|2024-11-05 13:45:40|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730814350000|2024-11-05 13:45:50|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1730814360000|2024-11-05 13:46:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1730814390000|2024-11-05 13:46:30|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730814400000|2024-11-05 13:46:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730814420000|2024-11-05 13:47:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730814440000|2024-11-05 13:47:20|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730814730000|2024-11-05 13:52:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730814760000|2024-11-05 13:52:40|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730814890000|2024-11-05 13:54:50|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730814900000|2024-11-05 13:55:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730815080000|2024-11-05 13:58:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730815090000|2024-11-05 13:58:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730815120000|2024-11-05 13:58:40|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730815160000|2024-11-05 13:59:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730815190000|2024-11-05 13:59:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730815200000|2024-11-05 14:00:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730815390000|2024-11-05 14:03:10|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730815510000|2024-11-05 14:05:10|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730815530000|2024-11-05 14:05:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1730815540000|2024-11-05 14:05:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|8
1730815550000|2024-11-05 14:05:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1730815560000|2024-11-05 14:06:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1730815570000|2024-11-05 14:06:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1730815580000|2024-11-05 14:06:20|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730815620000|2024-11-05 14:07:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1730815630000|2024-11-05 14:07:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730815680000|2024-11-05 14:08:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730815690000|2024-11-05 14:08:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1730815700000|2024-11-05 14:08:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1730815710000|2024-11-05 14:08:30|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730815900000|2024-11-05 14:11:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1730815940000|2024-11-05 14:12:20|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730815970000|2024-11-05 14:12:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730816180000|2024-11-05 14:16:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730816220000|2024-11-05 14:17:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1730816270000|2024-11-05 14:17:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730816280000|2024-11-05 14:18:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730816290000|2024-11-05 14:18:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730816300000|2024-11-05 14:18:20|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730816310000|2024-11-05 14:18:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|8
1730816320000|2024-11-05 14:18:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730816400000|2024-11-05 14:20:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730816410000|2024-11-05 14:20:10|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730816500000|2024-11-05 14:21:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730816590000|2024-11-05 14:23:10|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730816630000|2024-11-05 14:23:50|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1730816640000|2024-11-05 14:24:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730816670000|2024-11-05 14:24:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1730816680000|2024-11-05 14:24:40|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1730816690000|2024-11-05 14:24:50|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1730816720000|2024-11-05 14:25:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730816750000|2024-11-05 14:25:50|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730816810000|2024-11-05 14:26:50|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730816820000|2024-11-05 14:27:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1730816940000|2024-11-05 14:29:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1730816970000|2024-11-05 14:29:30|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1730817020000|2024-11-05 14:30:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730817070000|2024-11-05 14:31:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730817090000|2024-11-05 14:31:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1730817100000|2024-11-05 14:31:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1730817110000|2024-11-05 14:31:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730817180000|2024-11-05 14:33:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1730817190000|2024-11-05 14:33:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730817200000|2024-11-05 14:33:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730817230000|2024-11-05 14:33:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730817290000|2024-11-05 14:34:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730817350000|2024-11-05 14:35:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730817370000|2024-11-05 14:36:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1730817380000|2024-11-05 14:36:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730817390000|2024-11-05 14:36:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730817420000|2024-11-05 14:37:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730817430000|2024-11-05 14:37:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730817480000|2024-11-05 14:38:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730817610000|2024-11-05 14:40:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1730817620000|2024-11-05 14:40:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|15
1730817630000|2024-11-05 14:40:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730817650000|2024-11-05 14:40:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730817670000|2024-11-05 14:41:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730817680000|2024-11-05 14:41:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730817700000|2024-11-05 14:41:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1730817770000|2024-11-05 14:42:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730817790000|2024-11-05 14:43:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730817800000|2024-11-05 14:43:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730817810000|2024-11-05 14:43:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730817820000|2024-11-05 14:43:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1730817830000|2024-11-05 14:43:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1730817840000|2024-11-05 14:44:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1730817850000|2024-11-05 14:44:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1730817890000|2024-11-05 14:44:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730817900000|2024-11-05 14:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1730817910000|2024-11-05 14:45:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730817920000|2024-11-05 14:45:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730817930000|2024-11-05 14:45:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730817940000|2024-11-05 14:45:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730817980000|2024-11-05 14:46:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1730818010000|2024-11-05 14:46:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730818020000|2024-11-05 14:47:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1730818030000|2024-11-05 14:47:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1730818040000|2024-11-05 14:47:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|14
1730818050000|2024-11-05 14:47:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1730818060000|2024-11-05 14:47:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1730818140000|2024-11-05 14:49:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730818150000|2024-11-05 14:49:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|17
1730818160000|2024-11-05 14:49:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730818210000|2024-11-05 14:50:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1730818220000|2024-11-05 14:50:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|11
1730818230000|2024-11-05 14:50:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|14
1730818240000|2024-11-05 14:50:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730818250000|2024-11-05 14:50:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1730818260000|2024-11-05 14:51:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|15
1730818280000|2024-11-05 14:51:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730818290000|2024-11-05 14:51:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730818300000|2024-11-05 14:51:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|10
1730818310000|2024-11-05 14:51:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1730818370000|2024-11-05 14:52:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730818390000|2024-11-05 14:53:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730818400000|2024-11-05 14:53:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1730818410000|2024-11-05 14:53:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730818480000|2024-11-05 14:54:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730818490000|2024-11-05 14:54:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730818510000|2024-11-05 14:55:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730818520000|2024-11-05 14:55:20|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1730818530000|2024-11-05 14:55:30|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730818540000|2024-11-05 14:55:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730818550000|2024-11-05 14:55:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1730818560000|2024-11-05 14:56:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730818570000|2024-11-05 14:56:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730818590000|2024-11-05 14:56:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1730818600000|2024-11-05 14:56:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730818620000|2024-11-05 14:57:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730818630000|2024-11-05 14:57:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730818640000|2024-11-05 14:57:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1730818680000|2024-11-05 14:58:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730818700000|2024-11-05 14:58:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|10
1730818710000|2024-11-05 14:58:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|19
1730818720000|2024-11-05 14:58:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730818740000|2024-11-05 14:59:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|11
1730818750000|2024-11-05 14:59:10|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|9
1730818760000|2024-11-05 14:59:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1730818770000|2024-11-05 14:59:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|10
1730818780000|2024-11-05 14:59:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730818800000|2024-11-05 15:00:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730818810000|2024-11-05 15:00:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730818840000|2024-11-05 15:00:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730818860000|2024-11-05 15:01:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730818870000|2024-11-05 15:01:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730818890000|2024-11-05 15:01:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730818900000|2024-11-05 15:01:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1730818910000|2024-11-05 15:01:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730818920000|2024-11-05 15:02:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730818940000|2024-11-05 15:02:20|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1730818950000|2024-11-05 15:02:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730818960000|2024-11-05 15:02:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730819020000|2024-11-05 15:03:40|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1730819030000|2024-11-05 15:03:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730819040000|2024-11-05 15:04:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1730819080000|2024-11-05 15:04:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|13
1730819130000|2024-11-05 15:05:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730819140000|2024-11-05 15:05:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1730819160000|2024-11-05 15:06:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730819170000|2024-11-05 15:06:10|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730819180000|2024-11-05 15:06:20|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1730819200000|2024-11-05 15:06:40|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730819210000|2024-11-05 15:06:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730819220000|2024-11-05 15:07:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1730819240000|2024-11-05 15:07:20|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1730819250000|2024-11-05 15:07:30|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1730819260000|2024-11-05 15:07:40|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730819280000|2024-11-05 15:08:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1730819290000|2024-11-05 15:08:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1730819320000|2024-11-05 15:08:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1730819330000|2024-11-05 15:08:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730819340000|2024-11-05 15:09:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1730819350000|2024-11-05 15:09:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1730819360000|2024-11-05 15:09:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1730819380000|2024-11-05 15:09:40|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1730819390000|2024-11-05 15:09:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730819460000|2024-11-05 15:11:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730819470000|2024-11-05 15:11:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730819480000|2024-11-05 15:11:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730819490000|2024-11-05 15:11:30|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730819500000|2024-11-05 15:11:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730819510000|2024-11-05 15:11:50|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730819520000|2024-11-05 15:12:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730819560000|2024-11-05 15:12:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730819570000|2024-11-05 15:12:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730819580000|2024-11-05 15:13:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1730819590000|2024-11-05 15:13:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730819620000|2024-11-05 15:13:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730819640000|2024-11-05 15:14:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730819660000|2024-11-05 15:14:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730819730000|2024-11-05 15:15:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730819750000|2024-11-05 15:15:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730819800000|2024-11-05 15:16:40|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730819850000|2024-11-05 15:17:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1730819860000|2024-11-05 15:17:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1730819880000|2024-11-05 15:18:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1730819890000|2024-11-05 15:18:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1730819920000|2024-11-05 15:18:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1730819990000|2024-11-05 15:19:50|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730820000000|2024-11-05 15:20:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1730820010000|2024-11-05 15:20:10|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1730820030000|2024-11-05 15:20:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730820080000|2024-11-05 15:21:20|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730820120000|2024-11-05 15:22:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730820170000|2024-11-05 15:22:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|3
1730820190000|2024-11-05 15:23:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730820200000|2024-11-05 15:23:20|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730820210000|2024-11-05 15:23:30|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730820240000|2024-11-05 15:24:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1730820370000|2024-11-05 15:26:10|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1730820390000|2024-11-05 15:26:30|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730820400000|2024-11-05 15:26:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1730820420000|2024-11-05 15:27:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1730820440000|2024-11-05 15:27:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730820450000|2024-11-05 15:27:30|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730820470000|2024-11-05 15:27:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1730820480000|2024-11-05 15:28:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|8
1730820490000|2024-11-05 15:28:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730820510000|2024-11-05 15:28:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1730820520000|2024-11-05 15:28:40|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730820530000|2024-11-05 15:28:50|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|14
1730820540000|2024-11-05 15:29:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1730820550000|2024-11-05 15:29:10|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730820560000|2024-11-05 15:29:20|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|9
1730820640000|2024-11-05 15:30:40|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1730820660000|2024-11-05 15:31:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1730820670000|2024-11-05 15:31:10|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1730820680000|2024-11-05 15:31:20|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730820740000|2024-11-05 15:32:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730820750000|2024-11-05 15:32:30|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730820760000|2024-11-05 15:32:40|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1730820790000|2024-11-05 15:33:10|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730820830000|2024-11-05 15:33:50|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730820840000|2024-11-05 15:34:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730820850000|2024-11-05 15:34:10|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730820910000|2024-11-05 15:35:10|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1730820920000|2024-11-05 15:35:20|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1730820960000|2024-11-05 15:36:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730821010000|2024-11-05 15:36:50|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|7
1730821020000|2024-11-05 15:37:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1730821050000|2024-11-05 15:37:30|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730821100000|2024-11-05 15:38:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1730821110000|2024-11-05 15:38:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1730821140000|2024-11-05 15:39:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|13
1730821150000|2024-11-05 15:39:10|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1730821160000|2024-11-05 15:39:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1730821170000|2024-11-05 15:39:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|10
1730821210000|2024-11-05 15:40:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730821230000|2024-11-05 15:40:30|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730821240000|2024-11-05 15:40:40|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730821250000|2024-11-05 15:40:50|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1730821320000|2024-11-05 15:42:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1730821330000|2024-11-05 15:42:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|19
1730821340000|2024-11-05 15:42:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730821350000|2024-11-05 15:42:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1730821360000|2024-11-05 15:42:40|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|12
1730821390000|2024-11-05 15:43:10|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1730821400000|2024-11-05 15:43:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1730821420000|2024-11-05 15:43:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730821430000|2024-11-05 15:43:50|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|10
1730821440000|2024-11-05 15:44:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1730821530000|2024-11-05 15:45:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1730821540000|2024-11-05 15:45:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730821580000|2024-11-05 15:46:20|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1730821680000|2024-11-05 15:48:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730821710000|2024-11-05 15:48:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1730821740000|2024-11-05 15:49:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1730821760000|2024-11-05 15:49:20|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1730821770000|2024-11-05 15:49:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730821790000|2024-11-05 15:49:50|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1730821800000|2024-11-05 15:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1730821810000|2024-11-05 15:50:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730821900000|2024-11-05 15:51:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730821910000|2024-11-05 15:51:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|17
1730821920000|2024-11-05 15:52:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1730821950000|2024-11-05 15:52:30|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1730821960000|2024-11-05 15:52:40|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1730822000000|2024-11-05 15:53:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730822110000|2024-11-05 15:55:10|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730822120000|2024-11-05 15:55:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1730822130000|2024-11-05 15:55:30|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1730822140000|2024-11-05 15:55:40|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|16
1730822150000|2024-11-05 15:55:50|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1730822160000|2024-11-05 15:56:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|17
1730822170000|2024-11-05 15:56:10|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1730822200000|2024-11-05 15:56:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730822230000|2024-11-05 15:57:10|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730822270000|2024-11-05 15:57:50|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1730822280000|2024-11-05 15:58:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1730822290000|2024-11-05 15:58:10|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1730822300000|2024-11-05 15:58:20|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1730822310000|2024-11-05 15:58:30|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1730822350000|2024-11-05 15:59:10|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730822360000|2024-11-05 15:59:20|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730822550000|2024-11-05 16:02:30|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730822660000|2024-11-05 16:04:20|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730822710000|2024-11-05 16:05:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730822770000|2024-11-05 16:06:10|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|9
1730822780000|2024-11-05 16:06:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|13
1730822790000|2024-11-05 16:06:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730822800000|2024-11-05 16:06:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730822810000|2024-11-05 16:06:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730822820000|2024-11-05 16:07:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|10
1730822830000|2024-11-05 16:07:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|12
1730822870000|2024-11-05 16:07:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730822880000|2024-11-05 16:08:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730822890000|2024-11-05 16:08:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730822910000|2024-11-05 16:08:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730822940000|2024-11-05 16:09:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730822950000|2024-11-05 16:09:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730823440000|2024-11-05 16:17:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730823610000|2024-11-05 16:20:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730823630000|2024-11-05 16:20:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730823710000|2024-11-05 16:21:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730823780000|2024-11-05 16:23:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730823790000|2024-11-05 16:23:10|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|13
1730823810000|2024-11-05 16:23:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|13
1730823820000|2024-11-05 16:23:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1730823830000|2024-11-05 16:23:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|15
1730823840000|2024-11-05 16:24:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|17
1730823850000|2024-11-05 16:24:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730823980000|2024-11-05 16:26:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730823990000|2024-11-05 16:26:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730824000000|2024-11-05 16:26:40|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730824080000|2024-11-05 16:28:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730824300000|2024-11-05 16:31:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730824350000|2024-11-05 16:32:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730824410000|2024-11-05 16:33:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730824420000|2024-11-05 16:33:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730824440000|2024-11-05 16:34:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730824460000|2024-11-05 16:34:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730824470000|2024-11-05 16:34:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730824480000|2024-11-05 16:34:40|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730824500000|2024-11-05 16:35:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1730824520000|2024-11-05 16:35:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730824530000|2024-11-05 16:35:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730824540000|2024-11-05 16:35:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730824590000|2024-11-05 16:36:30|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730824690000|2024-11-05 16:38:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730824720000|2024-11-05 16:38:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730824770000|2024-11-05 16:39:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730824840000|2024-11-05 16:40:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730824860000|2024-11-05 16:41:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730824870000|2024-11-05 16:41:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730824880000|2024-11-05 16:41:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730824890000|2024-11-05 16:41:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1730824900000|2024-11-05 16:41:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730824910000|2024-11-05 16:41:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730824920000|2024-11-05 16:42:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730825040000|2024-11-05 16:44:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730825050000|2024-11-05 16:44:10|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730825060000|2024-11-05 16:44:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1730825110000|2024-11-05 16:45:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730825150000|2024-11-05 16:45:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730825160000|2024-11-05 16:46:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730825190000|2024-11-05 16:46:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730825320000|2024-11-05 16:48:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730825340000|2024-11-05 16:49:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730825350000|2024-11-05 16:49:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730825360000|2024-11-05 16:49:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1730825370000|2024-11-05 16:49:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|11
1730825470000|2024-11-05 16:51:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730825480000|2024-11-05 16:51:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730825490000|2024-11-05 16:51:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|12
1730825500000|2024-11-05 16:51:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|12
1730825560000|2024-11-05 16:52:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730825730000|2024-11-05 16:55:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730825740000|2024-11-05 16:55:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730825750000|2024-11-05 16:55:50|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|9
1730825790000|2024-11-05 16:56:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730825810000|2024-11-05 16:56:50|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1730825820000|2024-11-05 16:57:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730825940000|2024-11-05 16:59:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730826180000|2024-11-05 17:03:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730826410000|2024-11-05 17:06:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730826440000|2024-11-05 17:07:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|17
1730826450000|2024-11-05 17:07:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|13
1730826460000|2024-11-05 17:07:40|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730826980000|2024-11-05 17:16:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730826990000|2024-11-05 17:16:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730827080000|2024-11-05 17:18:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|10
1730827090000|2024-11-05 17:18:10|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1730827180000|2024-11-05 17:19:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730827420000|2024-11-05 17:23:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730827540000|2024-11-05 17:25:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730827550000|2024-11-05 17:25:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730827560000|2024-11-05 17:26:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1730827570000|2024-11-05 17:26:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730827590000|2024-11-05 17:26:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1730827640000|2024-11-05 17:27:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730827690000|2024-11-05 17:28:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730827700000|2024-11-05 17:28:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730827710000|2024-11-05 17:28:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|13
1730827720000|2024-11-05 17:28:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1730827920000|2024-11-05 17:32:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730827970000|2024-11-05 17:32:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730827980000|2024-11-05 17:33:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730828020000|2024-11-05 17:33:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1730828030000|2024-11-05 17:33:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730828040000|2024-11-05 17:34:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|10
1730828050000|2024-11-05 17:34:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1730828100000|2024-11-05 17:35:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1730828110000|2024-11-05 17:35:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1730828120000|2024-11-05 17:35:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730828160000|2024-11-05 17:36:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1730828170000|2024-11-05 17:36:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730828180000|2024-11-05 17:36:20|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730828350000|2024-11-05 17:39:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|12
1730828360000|2024-11-05 17:39:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730828550000|2024-11-05 17:42:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|8
1730828600000|2024-11-05 17:43:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730828620000|2024-11-05 17:43:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730828770000|2024-11-05 17:46:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730828790000|2024-11-05 17:46:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730828800000|2024-11-05 17:46:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|12
1730828810000|2024-11-05 17:46:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730828830000|2024-11-05 17:47:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730828850000|2024-11-05 17:47:30|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730828870000|2024-11-05 17:47:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730828880000|2024-11-05 17:48:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|12
1730828890000|2024-11-05 17:48:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|17
1730828940000|2024-11-05 17:49:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730828950000|2024-11-05 17:49:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730829060000|2024-11-05 17:51:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730829180000|2024-11-05 17:53:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730829320000|2024-11-05 17:55:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730829330000|2024-11-05 17:55:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730829350000|2024-11-05 17:55:50|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730829360000|2024-11-05 17:56:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|13
1730829370000|2024-11-05 17:56:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730829520000|2024-11-05 17:58:40|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730829530000|2024-11-05 17:58:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730829620000|2024-11-05 18:00:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730829720000|2024-11-05 18:02:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730829740000|2024-11-05 18:02:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730829800000|2024-11-05 18:03:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|12
1730829810000|2024-11-05 18:03:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730829820000|2024-11-05 18:03:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730829830000|2024-11-05 18:03:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730829980000|2024-11-05 18:06:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730829990000|2024-11-05 18:06:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1730830010000|2024-11-05 18:06:50|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730830060000|2024-11-05 18:07:40|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730830080000|2024-11-05 18:08:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730830180000|2024-11-05 18:09:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730830190000|2024-11-05 18:09:50|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1730830200000|2024-11-05 18:10:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1730830210000|2024-11-05 18:10:10|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1730830220000|2024-11-05 18:10:20|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730830240000|2024-11-05 18:10:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1730830280000|2024-11-05 18:11:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730830290000|2024-11-05 18:11:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730830460000|2024-11-05 18:14:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730830470000|2024-11-05 18:14:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730830530000|2024-11-05 18:15:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1730830540000|2024-11-05 18:15:40|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730830560000|2024-11-05 18:16:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|9
1730830570000|2024-11-05 18:16:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|15
1730830580000|2024-11-05 18:16:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1730830690000|2024-11-05 18:18:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730830770000|2024-11-05 18:19:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730830780000|2024-11-05 18:19:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730830830000|2024-11-05 18:20:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730830840000|2024-11-05 18:20:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730831050000|2024-11-05 18:24:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730831060000|2024-11-05 18:24:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730831080000|2024-11-05 18:24:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1730831120000|2024-11-05 18:25:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730831130000|2024-11-05 18:25:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730831160000|2024-11-05 18:26:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1730831170000|2024-11-05 18:26:10|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1730831180000|2024-11-05 18:26:20|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730831190000|2024-11-05 18:26:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1730831200000|2024-11-05 18:26:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730831270000|2024-11-05 18:27:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730831280000|2024-11-05 18:28:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730831560000|2024-11-05 18:32:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730831720000|2024-11-05 18:35:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730831750000|2024-11-05 18:35:50|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1730831760000|2024-11-05 18:36:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|15
1730831770000|2024-11-05 18:36:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1730831780000|2024-11-05 18:36:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730831790000|2024-11-05 18:36:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1730831800000|2024-11-05 18:36:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730831830000|2024-11-05 18:37:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730831890000|2024-11-05 18:38:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|9
1730832220000|2024-11-05 18:43:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730832300000|2024-11-05 18:45:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730832310000|2024-11-05 18:45:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730832410000|2024-11-05 18:46:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730832980000|2024-11-05 18:56:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730833130000|2024-11-05 18:58:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730833140000|2024-11-05 18:59:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1730833150000|2024-11-05 18:59:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1730833160000|2024-11-05 18:59:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730833180000|2024-11-05 18:59:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730833190000|2024-11-05 18:59:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730833200000|2024-11-05 19:00:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730833210000|2024-11-05 19:00:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730833600000|2024-11-05 19:06:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730833800000|2024-11-05 19:10:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|12
1730833810000|2024-11-05 19:10:10|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730834260000|2024-11-05 19:17:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730834280000|2024-11-05 19:18:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730834300000|2024-11-05 19:18:20|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730834330000|2024-11-05 19:18:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730834360000|2024-11-05 19:19:20|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730834370000|2024-11-05 19:19:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1730834470000|2024-11-05 19:21:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730834610000|2024-11-05 19:23:30|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730834620000|2024-11-05 19:23:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1730834630000|2024-11-05 19:23:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1730834640000|2024-11-05 19:24:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730834710000|2024-11-05 19:25:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730834810000|2024-11-05 19:26:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1730834840000|2024-11-05 19:27:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730834850000|2024-11-05 19:27:30|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1730835300000|2024-11-05 19:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730835320000|2024-11-05 19:35:20|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1730835340000|2024-11-05 19:35:40|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730835350000|2024-11-05 19:35:50|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1730835360000|2024-11-05 19:36:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730835370000|2024-11-05 19:36:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730835390000|2024-11-05 19:36:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730835410000|2024-11-05 19:36:50|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730835420000|2024-11-05 19:37:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730835430000|2024-11-05 19:37:10|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730835620000|2024-11-05 19:40:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730835630000|2024-11-05 19:40:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730835660000|2024-11-05 19:41:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1730835720000|2024-11-05 19:42:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730835760000|2024-11-05 19:42:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730835800000|2024-11-05 19:43:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1730835810000|2024-11-05 19:43:30|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1730835820000|2024-11-05 19:43:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1730835830000|2024-11-05 19:43:50|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1730835840000|2024-11-05 19:44:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730835870000|2024-11-05 19:44:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730836340000|2024-11-05 19:52:20|9.34|9.29|9.31|9.26|9.34|9.29|9.31|9.26|2
1730836410000|2024-11-05 19:53:30|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730836440000|2024-11-05 19:54:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730836460000|2024-11-05 19:54:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730836480000|2024-11-05 19:54:40|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1730836490000|2024-11-05 19:54:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730836510000|2024-11-05 19:55:10|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1730836530000|2024-11-05 19:55:30|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1730836540000|2024-11-05 19:55:40|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1730836550000|2024-11-05 19:55:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730836560000|2024-11-05 19:56:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|7
1730836580000|2024-11-05 19:56:20|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730836590000|2024-11-05 19:56:30|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730836610000|2024-11-05 19:56:50|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730836620000|2024-11-05 19:57:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1730836630000|2024-11-05 19:57:10|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730836640000|2024-11-05 19:57:20|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730836650000|2024-11-05 19:57:30|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1730836660000|2024-11-05 19:57:40|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730836690000|2024-11-05 19:58:10|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1730836700000|2024-11-05 19:58:20|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730836720000|2024-11-05 19:58:40|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730836740000|2024-11-05 19:59:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1730836770000|2024-11-05 19:59:30|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730836780000|2024-11-05 19:59:40|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730836790000|2024-11-05 19:59:50|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730836800000|2024-11-05 20:00:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730836810000|2024-11-05 20:00:10|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|11
1730836830000|2024-11-05 20:00:30|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730836840000|2024-11-05 20:00:40|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730836850000|2024-11-05 20:00:50|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730836880000|2024-11-05 20:01:20|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1730836890000|2024-11-05 20:01:30|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1730836920000|2024-11-05 20:02:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730836940000|2024-11-05 20:02:20|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730837000000|2024-11-05 20:03:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730837060000|2024-11-05 20:04:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730837070000|2024-11-05 20:04:30|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730837080000|2024-11-05 20:04:40|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730837200000|2024-11-05 20:06:40|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730837220000|2024-11-05 20:07:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730837270000|2024-11-05 20:07:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730837280000|2024-11-05 20:08:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730837310000|2024-11-05 20:08:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730837420000|2024-11-05 20:10:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1730837460000|2024-11-05 20:11:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730837470000|2024-11-05 20:11:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730837500000|2024-11-05 20:11:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730837530000|2024-11-05 20:12:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730837550000|2024-11-05 20:12:30|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730837560000|2024-11-05 20:12:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730837950000|2024-11-05 20:19:10|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730837960000|2024-11-05 20:19:20|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|10
1730837970000|2024-11-05 20:19:30|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730837980000|2024-11-05 20:19:40|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730838000000|2024-11-05 20:20:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730838150000|2024-11-05 20:22:30|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|9
1730838160000|2024-11-05 20:22:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730838170000|2024-11-05 20:22:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730838190000|2024-11-05 20:23:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730838200000|2024-11-05 20:23:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730838210000|2024-11-05 20:23:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730838220000|2024-11-05 20:23:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730838240000|2024-11-05 20:24:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730838250000|2024-11-05 20:24:10|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730838400000|2024-11-05 20:26:40|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|3
1730838410000|2024-11-05 20:26:50|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730838500000|2024-11-05 20:28:20|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730838630000|2024-11-05 20:30:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730838660000|2024-11-05 20:31:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730838700000|2024-11-05 20:31:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730838720000|2024-11-05 20:32:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730838730000|2024-11-05 20:32:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730838790000|2024-11-05 20:33:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730838940000|2024-11-05 20:35:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730838950000|2024-11-05 20:35:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730838980000|2024-11-05 20:36:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730838990000|2024-11-05 20:36:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730839090000|2024-11-05 20:38:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1730839110000|2024-11-05 20:38:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1730839120000|2024-11-05 20:38:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1730839190000|2024-11-05 20:39:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730839410000|2024-11-05 20:43:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730839450000|2024-11-05 20:44:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730839550000|2024-11-05 20:45:50|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|13
1730839570000|2024-11-05 20:46:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1730839580000|2024-11-05 20:46:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|10
1730839640000|2024-11-05 20:47:20|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730839690000|2024-11-05 20:48:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730839740000|2024-11-05 20:49:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|8
1730839770000|2024-11-05 20:49:30|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730840010000|2024-11-05 20:53:30|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730840020000|2024-11-05 20:53:40|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1730840040000|2024-11-05 20:54:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|14
1730840050000|2024-11-05 20:54:10|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1730840150000|2024-11-05 20:55:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730840240000|2024-11-05 20:57:20|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1730840390000|2024-11-05 20:59:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730840400000|2024-11-05 21:00:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730840480000|2024-11-05 21:01:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730840500000|2024-11-05 21:01:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730840520000|2024-11-05 21:02:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730840600000|2024-11-05 21:03:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730840710000|2024-11-05 21:05:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730841130000|2024-11-05 21:12:10|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730841140000|2024-11-05 21:12:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730841150000|2024-11-05 21:12:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1730841160000|2024-11-05 21:12:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1730841190000|2024-11-05 21:13:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730841310000|2024-11-05 21:15:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730841360000|2024-11-05 21:16:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730841520000|2024-11-05 21:18:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730841610000|2024-11-05 21:20:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1730841620000|2024-11-05 21:20:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730841630000|2024-11-05 21:20:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730841650000|2024-11-05 21:20:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730841930000|2024-11-05 21:25:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730842000000|2024-11-05 21:26:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730842010000|2024-11-05 21:26:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730842330000|2024-11-05 21:32:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730842840000|2024-11-05 21:40:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730843010000|2024-11-05 21:43:30|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730843040000|2024-11-05 21:44:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730843120000|2024-11-05 21:45:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730843130000|2024-11-05 21:45:30|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730843220000|2024-11-05 21:47:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730843350000|2024-11-05 21:49:10|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730843440000|2024-11-05 21:50:40|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730843450000|2024-11-05 21:50:50|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730843460000|2024-11-05 21:51:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730843470000|2024-11-05 21:51:10|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1730843480000|2024-11-05 21:51:20|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730843490000|2024-11-05 21:51:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1730843500000|2024-11-05 21:51:40|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730843510000|2024-11-05 21:51:50|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730843540000|2024-11-05 21:52:20|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730843600000|2024-11-05 21:53:20|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730843610000|2024-11-05 21:53:30|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1730843620000|2024-11-05 21:53:40|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730843630000|2024-11-05 21:53:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730843660000|2024-11-05 21:54:20|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730843740000|2024-11-05 21:55:40|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730843840000|2024-11-05 21:57:20|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730843910000|2024-11-05 21:58:30|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730843930000|2024-11-05 21:58:50|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730843940000|2024-11-05 21:59:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1730843950000|2024-11-05 21:59:10|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730843960000|2024-11-05 21:59:20|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730844080000|2024-11-05 22:01:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730844110000|2024-11-05 22:01:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730844120000|2024-11-05 22:02:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730844230000|2024-11-05 22:03:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1730844260000|2024-11-05 22:04:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730844410000|2024-11-05 22:06:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730844710000|2024-11-05 22:11:50|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730844720000|2024-11-05 22:12:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730844730000|2024-11-05 22:12:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730844740000|2024-11-05 22:12:20|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730844750000|2024-11-05 22:12:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730844760000|2024-11-05 22:12:40|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730844770000|2024-11-05 22:12:50|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730844850000|2024-11-05 22:14:10|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730844860000|2024-11-05 22:14:20|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730844940000|2024-11-05 22:15:40|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|13
1730844950000|2024-11-05 22:15:50|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730845030000|2024-11-05 22:17:10|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730845100000|2024-11-05 22:18:20|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730845110000|2024-11-05 22:18:30|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730845140000|2024-11-05 22:19:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1730845150000|2024-11-05 22:19:10|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1730845250000|2024-11-05 22:20:50|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730845300000|2024-11-05 22:21:40|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730845310000|2024-11-05 22:21:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730845320000|2024-11-05 22:22:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730845400000|2024-11-05 22:23:20|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730845480000|2024-11-05 22:24:40|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1730845550000|2024-11-05 22:25:50|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730845650000|2024-11-05 22:27:30|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730845660000|2024-11-05 22:27:40|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1730845820000|2024-11-05 22:30:20|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730845830000|2024-11-05 22:30:30|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730845890000|2024-11-05 22:31:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730845920000|2024-11-05 22:32:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730845970000|2024-11-05 22:32:50|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730845980000|2024-11-05 22:33:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730846020000|2024-11-05 22:33:40|9.36|9.31|9.39|9.34|9.39|9.34|9.36|9.31|4
1730846110000|2024-11-05 22:35:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730846170000|2024-11-05 22:36:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730846570000|2024-11-05 22:42:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730846590000|2024-11-05 22:43:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730846890000|2024-11-05 22:48:10|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730847370000|2024-11-05 22:56:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730847440000|2024-11-05 22:57:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730847460000|2024-11-05 22:57:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730847490000|2024-11-05 22:58:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730847500000|2024-11-05 22:58:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730847620000|2024-11-05 23:00:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730847660000|2024-11-05 23:01:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730847730000|2024-11-05 23:02:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730847740000|2024-11-05 23:02:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730847800000|2024-11-05 23:03:20|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730847830000|2024-11-05 23:03:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730847870000|2024-11-05 23:04:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730847920000|2024-11-05 23:05:20|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730847930000|2024-11-05 23:05:30|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730847950000|2024-11-05 23:05:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730847970000|2024-11-05 23:06:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1730847980000|2024-11-05 23:06:20|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730847990000|2024-11-05 23:06:30|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730848050000|2024-11-05 23:07:30|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730848270000|2024-11-05 23:11:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730848280000|2024-11-05 23:11:20|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730848290000|2024-11-05 23:11:30|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730848320000|2024-11-05 23:12:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730848330000|2024-11-05 23:12:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730848380000|2024-11-05 23:13:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730848390000|2024-11-05 23:13:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730848400000|2024-11-05 23:13:20|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730848410000|2024-11-05 23:13:30|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1730848420000|2024-11-05 23:13:40|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1730848450000|2024-11-05 23:14:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730848560000|2024-11-05 23:16:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730848720000|2024-11-05 23:18:40|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730848850000|2024-11-05 23:20:50|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730848900000|2024-11-05 23:21:40|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730848930000|2024-11-05 23:22:10|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|10
1730848940000|2024-11-05 23:22:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730848960000|2024-11-05 23:22:40|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730848990000|2024-11-05 23:23:10|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730849000000|2024-11-05 23:23:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730849030000|2024-11-05 23:23:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730849050000|2024-11-05 23:24:10|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730849150000|2024-11-05 23:25:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730849280000|2024-11-05 23:28:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730849290000|2024-11-05 23:28:10|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1730849300000|2024-11-05 23:28:20|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1730849310000|2024-11-05 23:28:30|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730849320000|2024-11-05 23:28:40|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|11
1730849350000|2024-11-05 23:29:10|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730849390000|2024-11-05 23:29:50|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730849520000|2024-11-05 23:32:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730849690000|2024-11-05 23:34:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730849700000|2024-11-05 23:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730849750000|2024-11-05 23:35:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730849790000|2024-11-05 23:36:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730849810000|2024-11-05 23:36:50|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1730849870000|2024-11-05 23:37:50|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730849890000|2024-11-05 23:38:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730849950000|2024-11-05 23:39:10|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730849990000|2024-11-05 23:39:50|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730850090000|2024-11-05 23:41:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1730850120000|2024-11-05 23:42:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730850130000|2024-11-05 23:42:10|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730850140000|2024-11-05 23:42:20|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|11
1730850150000|2024-11-05 23:42:30|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|15
1730850180000|2024-11-05 23:43:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1730850190000|2024-11-05 23:43:10|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1730850200000|2024-11-05 23:43:20|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730850210000|2024-11-05 23:43:30|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1730850220000|2024-11-05 23:43:40|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|10
1730850230000|2024-11-05 23:43:50|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|23
1730850270000|2024-11-05 23:44:30|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730850280000|2024-11-05 23:44:40|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730850320000|2024-11-05 23:45:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730850460000|2024-11-05 23:47:40|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1730850470000|2024-11-05 23:47:50|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730850480000|2024-11-05 23:48:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730850490000|2024-11-05 23:48:10|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|11
1730850520000|2024-11-05 23:48:40|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730850620000|2024-11-05 23:50:20|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1730850630000|2024-11-05 23:50:30|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730850640000|2024-11-05 23:50:40|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1730850650000|2024-11-05 23:50:50|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|12
1730850670000|2024-11-05 23:51:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730850700000|2024-11-05 23:51:40|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1730850720000|2024-11-05 23:52:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730850730000|2024-11-05 23:52:10|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730850910000|2024-11-05 23:55:10|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730850920000|2024-11-05 23:55:20|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1730850990000|2024-11-05 23:56:30|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|9
1730851010000|2024-11-05 23:56:50|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730851130000|2024-11-05 23:58:50|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730851140000|2024-11-05 23:59:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730851170000|2024-11-05 23:59:30|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730851200000|2024-11-06 00:00:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730851230000|2024-11-06 00:00:30|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730851250000|2024-11-06 00:00:50|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730851260000|2024-11-06 00:01:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730851270000|2024-11-06 00:01:10|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730851350000|2024-11-06 00:02:30|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|9
1730851360000|2024-11-06 00:02:40|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1730851380000|2024-11-06 00:03:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730851420000|2024-11-06 00:03:40|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1730851430000|2024-11-06 00:03:50|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730851500000|2024-11-06 00:05:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1730851510000|2024-11-06 00:05:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1730851520000|2024-11-06 00:05:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730851620000|2024-11-06 00:07:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730851630000|2024-11-06 00:07:10|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1730851810000|2024-11-06 00:10:10|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730851960000|2024-11-06 00:12:40|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1730852000000|2024-11-06 00:13:20|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730852010000|2024-11-06 00:13:30|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|8
1730852020000|2024-11-06 00:13:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1730852100000|2024-11-06 00:15:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1730852120000|2024-11-06 00:15:20|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730852150000|2024-11-06 00:15:50|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1730852170000|2024-11-06 00:16:10|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730852180000|2024-11-06 00:16:20|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730852190000|2024-11-06 00:16:30|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1730852200000|2024-11-06 00:16:40|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1730852300000|2024-11-06 00:18:20|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730852340000|2024-11-06 00:19:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1730852360000|2024-11-06 00:19:20|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1730852380000|2024-11-06 00:19:40|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730852390000|2024-11-06 00:19:50|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1730852400000|2024-11-06 00:20:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1730852410000|2024-11-06 00:20:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|13
1730852420000|2024-11-06 00:20:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730852470000|2024-11-06 00:21:10|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1730852480000|2024-11-06 00:21:20|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730852490000|2024-11-06 00:21:30|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730852500000|2024-11-06 00:21:40|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1730852510000|2024-11-06 00:21:50|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730852660000|2024-11-06 00:24:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1730852670000|2024-11-06 00:24:30|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730852680000|2024-11-06 00:24:40|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730852690000|2024-11-06 00:24:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730852700000|2024-11-06 00:25:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1730852710000|2024-11-06 00:25:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730852720000|2024-11-06 00:25:20|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730852730000|2024-11-06 00:25:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730852790000|2024-11-06 00:26:30|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730852810000|2024-11-06 00:26:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730852820000|2024-11-06 00:27:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1730852830000|2024-11-06 00:27:10|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730852880000|2024-11-06 00:28:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730852890000|2024-11-06 00:28:10|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1730852900000|2024-11-06 00:28:20|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730852940000|2024-11-06 00:29:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1730852990000|2024-11-06 00:29:50|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730853000000|2024-11-06 00:30:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730853010000|2024-11-06 00:30:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1730853020000|2024-11-06 00:30:20|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|9
1730853030000|2024-11-06 00:30:30|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1730853040000|2024-11-06 00:30:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1730853050000|2024-11-06 00:30:50|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1730853160000|2024-11-06 00:32:40|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1730853180000|2024-11-06 00:33:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1730853190000|2024-11-06 00:33:10|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1730853210000|2024-11-06 00:33:30|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1730853300000|2024-11-06 00:35:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1730853370000|2024-11-06 00:36:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730853420000|2024-11-06 00:37:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1730853430000|2024-11-06 00:37:10|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730853460000|2024-11-06 00:37:40|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1730853470000|2024-11-06 00:37:50|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1730853480000|2024-11-06 00:38:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1730853520000|2024-11-06 00:38:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730853530000|2024-11-06 00:38:50|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1730853540000|2024-11-06 00:39:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1730853550000|2024-11-06 00:39:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730853560000|2024-11-06 00:39:20|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730853570000|2024-11-06 00:39:30|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1730853620000|2024-11-06 00:40:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730853630000|2024-11-06 00:40:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1730853640000|2024-11-06 00:40:40|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1730853650000|2024-11-06 00:40:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|9
1730853660000|2024-11-06 00:41:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|12
1730853670000|2024-11-06 00:41:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730853680000|2024-11-06 00:41:20|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1730853690000|2024-11-06 00:41:30|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1730853770000|2024-11-06 00:42:50|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730853800000|2024-11-06 00:43:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1730853810000|2024-11-06 00:43:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1730853820000|2024-11-06 00:43:40|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730853840000|2024-11-06 00:44:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1730853890000|2024-11-06 00:44:50|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1730853900000|2024-11-06 00:45:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1730853910000|2024-11-06 00:45:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730853920000|2024-11-06 00:45:20|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1730853930000|2024-11-06 00:45:30|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1730853980000|2024-11-06 00:46:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|9
1730853990000|2024-11-06 00:46:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730854030000|2024-11-06 00:47:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730854120000|2024-11-06 00:48:40|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1730854170000|2024-11-06 00:49:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730854200000|2024-11-06 00:50:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730854210000|2024-11-06 00:50:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730854220000|2024-11-06 00:50:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730854330000|2024-11-06 00:52:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1730854380000|2024-11-06 00:53:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730854390000|2024-11-06 00:53:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1730854400000|2024-11-06 00:53:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1730854640000|2024-11-06 00:57:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730854670000|2024-11-06 00:57:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730854690000|2024-11-06 00:58:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730854700000|2024-11-06 00:58:20|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730854710000|2024-11-06 00:58:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1730854720000|2024-11-06 00:58:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730854730000|2024-11-06 00:58:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1730854810000|2024-11-06 01:00:10|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1730854830000|2024-11-06 01:00:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730854860000|2024-11-06 01:01:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730855060000|2024-11-06 01:04:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730855070000|2024-11-06 01:04:30|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730855080000|2024-11-06 01:04:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|7
1730855130000|2024-11-06 01:05:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1730855190000|2024-11-06 01:06:30|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730855200000|2024-11-06 01:06:40|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|14
1730855220000|2024-11-06 01:07:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|10
1730855290000|2024-11-06 01:08:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730855480000|2024-11-06 01:11:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730855690000|2024-11-06 01:14:50|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730855700000|2024-11-06 01:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730855710000|2024-11-06 01:15:10|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1730855720000|2024-11-06 01:15:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730855740000|2024-11-06 01:15:40|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1730855770000|2024-11-06 01:16:10|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1730855790000|2024-11-06 01:16:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730855800000|2024-11-06 01:16:40|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1730855810000|2024-11-06 01:16:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1730855820000|2024-11-06 01:17:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1730855830000|2024-11-06 01:17:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730855840000|2024-11-06 01:17:20|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730855850000|2024-11-06 01:17:30|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730855870000|2024-11-06 01:17:50|9.44|9.39|9.46|9.41|9.46|9.41|9.44|9.39|7
1730855880000|2024-11-06 01:18:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730855890000|2024-11-06 01:18:10|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1730855920000|2024-11-06 01:18:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730855930000|2024-11-06 01:18:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1730855950000|2024-11-06 01:19:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|8
1730855960000|2024-11-06 01:19:20|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1730855970000|2024-11-06 01:19:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730855990000|2024-11-06 01:19:50|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1730856010000|2024-11-06 01:20:10|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730856030000|2024-11-06 01:20:30|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1730856050000|2024-11-06 01:20:50|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730856060000|2024-11-06 01:21:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1730856080000|2024-11-06 01:21:20|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1730856090000|2024-11-06 01:21:30|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730856100000|2024-11-06 01:21:40|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730856130000|2024-11-06 01:22:10|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730856140000|2024-11-06 01:22:20|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1730856150000|2024-11-06 01:22:30|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1730856160000|2024-11-06 01:22:40|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730856170000|2024-11-06 01:22:50|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730856180000|2024-11-06 01:23:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730856210000|2024-11-06 01:23:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1730856230000|2024-11-06 01:23:50|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1730856240000|2024-11-06 01:24:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730856270000|2024-11-06 01:24:30|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1730856290000|2024-11-06 01:24:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730856300000|2024-11-06 01:25:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1730856310000|2024-11-06 01:25:10|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1730856320000|2024-11-06 01:25:20|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730856410000|2024-11-06 01:26:50|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730856420000|2024-11-06 01:27:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730856430000|2024-11-06 01:27:10|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1730856460000|2024-11-06 01:27:40|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730856470000|2024-11-06 01:27:50|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1730856480000|2024-11-06 01:28:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730856500000|2024-11-06 01:28:20|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1730856510000|2024-11-06 01:28:30|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730856520000|2024-11-06 01:28:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730856610000|2024-11-06 01:30:10|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1730856640000|2024-11-06 01:30:40|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1730856680000|2024-11-06 01:31:20|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1730856710000|2024-11-06 01:31:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1730856790000|2024-11-06 01:33:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730856800000|2024-11-06 01:33:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730856810000|2024-11-06 01:33:30|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1730856820000|2024-11-06 01:33:40|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730856830000|2024-11-06 01:33:50|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730856880000|2024-11-06 01:34:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1730856910000|2024-11-06 01:35:10|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730856980000|2024-11-06 01:36:20|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730856990000|2024-11-06 01:36:30|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730857050000|2024-11-06 01:37:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730857060000|2024-11-06 01:37:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|9
1730857100000|2024-11-06 01:38:20|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1730857110000|2024-11-06 01:38:30|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1730857130000|2024-11-06 01:38:50|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1730857140000|2024-11-06 01:39:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1730857160000|2024-11-06 01:39:20|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1730857170000|2024-11-06 01:39:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|8
1730857180000|2024-11-06 01:39:40|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1730857190000|2024-11-06 01:39:50|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|19
1730857200000|2024-11-06 01:40:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730857210000|2024-11-06 01:40:10|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1730857280000|2024-11-06 01:41:20|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|8
1730857290000|2024-11-06 01:41:30|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730857360000|2024-11-06 01:42:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730857370000|2024-11-06 01:42:50|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1730857380000|2024-11-06 01:43:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1730857390000|2024-11-06 01:43:10|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1730857500000|2024-11-06 01:45:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1730857510000|2024-11-06 01:45:10|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730857520000|2024-11-06 01:45:20|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730857560000|2024-11-06 01:46:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1730857570000|2024-11-06 01:46:10|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1730857590000|2024-11-06 01:46:30|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1730857610000|2024-11-06 01:46:50|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1730857620000|2024-11-06 01:47:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|7
1730857640000|2024-11-06 01:47:20|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1730857690000|2024-11-06 01:48:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730857740000|2024-11-06 01:49:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730857750000|2024-11-06 01:49:10|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1730857760000|2024-11-06 01:49:20|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730857770000|2024-11-06 01:49:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|12
1730857780000|2024-11-06 01:49:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730857790000|2024-11-06 01:49:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730857810000|2024-11-06 01:50:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1730857930000|2024-11-06 01:52:10|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730857940000|2024-11-06 01:52:20|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1730857950000|2024-11-06 01:52:30|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1730857960000|2024-11-06 01:52:40|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1730857990000|2024-11-06 01:53:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1730858000000|2024-11-06 01:53:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|16
1730858010000|2024-11-06 01:53:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|8
1730858020000|2024-11-06 01:53:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|6
1730858030000|2024-11-06 01:53:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730858040000|2024-11-06 01:54:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|6
1730858050000|2024-11-06 01:54:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1730858100000|2024-11-06 01:55:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1730858110000|2024-11-06 01:55:10|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|5
1730858130000|2024-11-06 01:55:30|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1730858140000|2024-11-06 01:55:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730858150000|2024-11-06 01:55:50|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1730858190000|2024-11-06 01:56:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730858200000|2024-11-06 01:56:40|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730858220000|2024-11-06 01:57:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730858230000|2024-11-06 01:57:10|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1730858270000|2024-11-06 01:57:50|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1730858280000|2024-11-06 01:58:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730858290000|2024-11-06 01:58:10|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730858360000|2024-11-06 01:59:20|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730858370000|2024-11-06 01:59:30|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730858400000|2024-11-06 02:00:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|5
1730858450000|2024-11-06 02:00:50|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730858460000|2024-11-06 02:01:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730858470000|2024-11-06 02:01:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730858590000|2024-11-06 02:03:10|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730858600000|2024-11-06 02:03:20|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730858630000|2024-11-06 02:03:50|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1730858690000|2024-11-06 02:04:50|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730858740000|2024-11-06 02:05:40|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730858840000|2024-11-06 02:07:20|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1730858910000|2024-11-06 02:08:30|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730858940000|2024-11-06 02:09:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730859120000|2024-11-06 02:12:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730859350000|2024-11-06 02:15:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730859380000|2024-11-06 02:16:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1730859420000|2024-11-06 02:17:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730859430000|2024-11-06 02:17:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1730859440000|2024-11-06 02:17:20|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1730859450000|2024-11-06 02:17:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730859460000|2024-11-06 02:17:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1730859480000|2024-11-06 02:18:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730859490000|2024-11-06 02:18:10|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730859520000|2024-11-06 02:18:40|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1730859530000|2024-11-06 02:18:50|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730859540000|2024-11-06 02:19:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1730859550000|2024-11-06 02:19:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1730859570000|2024-11-06 02:19:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1730859580000|2024-11-06 02:19:40|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1730859590000|2024-11-06 02:19:50|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730859600000|2024-11-06 02:20:00|9.53|9.48|9.55|9.5|9.55|9.5|9.53|9.48|5
1730859610000|2024-11-06 02:20:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730859620000|2024-11-06 02:20:20|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730859650000|2024-11-06 02:20:50|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730859660000|2024-11-06 02:21:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730859670000|2024-11-06 02:21:10|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730859680000|2024-11-06 02:21:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1730859690000|2024-11-06 02:21:30|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1730859710000|2024-11-06 02:21:50|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730859720000|2024-11-06 02:22:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|10
1730859730000|2024-11-06 02:22:10|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730859740000|2024-11-06 02:22:20|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1730859790000|2024-11-06 02:23:10|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730859800000|2024-11-06 02:23:20|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730859810000|2024-11-06 02:23:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730859820000|2024-11-06 02:23:40|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|12
1730859830000|2024-11-06 02:23:50|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1730859850000|2024-11-06 02:24:10|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730859900000|2024-11-06 02:25:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730860050000|2024-11-06 02:27:30|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730860110000|2024-11-06 02:28:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730860130000|2024-11-06 02:28:50|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1730860140000|2024-11-06 02:29:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1730860170000|2024-11-06 02:29:30|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1730860220000|2024-11-06 02:30:20|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|13
1730860300000|2024-11-06 02:31:40|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1730860350000|2024-11-06 02:32:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1730860360000|2024-11-06 02:32:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1730860370000|2024-11-06 02:32:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1730860380000|2024-11-06 02:33:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1730860390000|2024-11-06 02:33:10|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1730860410000|2024-11-06 02:33:30|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|11
1730860420000|2024-11-06 02:33:40|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1730860440000|2024-11-06 02:34:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730860450000|2024-11-06 02:34:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1730860500000|2024-11-06 02:35:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1730860510000|2024-11-06 02:35:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730860520000|2024-11-06 02:35:20|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1730860530000|2024-11-06 02:35:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730860540000|2024-11-06 02:35:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730860560000|2024-11-06 02:36:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730860580000|2024-11-06 02:36:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1730860600000|2024-11-06 02:36:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730860610000|2024-11-06 02:36:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1730860620000|2024-11-06 02:37:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730860650000|2024-11-06 02:37:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730860670000|2024-11-06 02:37:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1730860680000|2024-11-06 02:38:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730860710000|2024-11-06 02:38:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730860720000|2024-11-06 02:38:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730860730000|2024-11-06 02:38:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730860740000|2024-11-06 02:39:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1730860750000|2024-11-06 02:39:10|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1730860760000|2024-11-06 02:39:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730860800000|2024-11-06 02:40:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1730860810000|2024-11-06 02:40:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1730860820000|2024-11-06 02:40:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730860830000|2024-11-06 02:40:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730860840000|2024-11-06 02:40:40|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|11
1730860850000|2024-11-06 02:40:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1730860960000|2024-11-06 02:42:40|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1730860990000|2024-11-06 02:43:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1730861000000|2024-11-06 02:43:20|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1730861110000|2024-11-06 02:45:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730861120000|2024-11-06 02:45:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730861130000|2024-11-06 02:45:30|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1730861180000|2024-11-06 02:46:20|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1730861220000|2024-11-06 02:47:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|9
1730861230000|2024-11-06 02:47:10|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1730861250000|2024-11-06 02:47:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|17
1730861260000|2024-11-06 02:47:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1730861270000|2024-11-06 02:47:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730861290000|2024-11-06 02:48:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1730861300000|2024-11-06 02:48:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1730861320000|2024-11-06 02:48:40|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1730861330000|2024-11-06 02:48:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730861340000|2024-11-06 02:49:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730861350000|2024-11-06 02:49:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1730861360000|2024-11-06 02:49:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1730861370000|2024-11-06 02:49:30|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|9
1730861390000|2024-11-06 02:49:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730861420000|2024-11-06 02:50:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1730861450000|2024-11-06 02:50:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730861460000|2024-11-06 02:51:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1730861470000|2024-11-06 02:51:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730861480000|2024-11-06 02:51:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1730861500000|2024-11-06 02:51:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1730861510000|2024-11-06 02:51:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1730861520000|2024-11-06 02:52:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730861590000|2024-11-06 02:53:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1730861600000|2024-11-06 02:53:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1730861610000|2024-11-06 02:53:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1730861650000|2024-11-06 02:54:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730861710000|2024-11-06 02:55:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730861720000|2024-11-06 02:55:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1730861730000|2024-11-06 02:55:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730861750000|2024-11-06 02:55:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730861760000|2024-11-06 02:56:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730861770000|2024-11-06 02:56:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1730861790000|2024-11-06 02:56:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730861800000|2024-11-06 02:56:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1730861810000|2024-11-06 02:56:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1730861820000|2024-11-06 02:57:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730861870000|2024-11-06 02:57:50|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730861880000|2024-11-06 02:58:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1730861900000|2024-11-06 02:58:20|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1730861910000|2024-11-06 02:58:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730861940000|2024-11-06 02:59:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730861950000|2024-11-06 02:59:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1730861960000|2024-11-06 02:59:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1730861970000|2024-11-06 02:59:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|14
1730862000000|2024-11-06 03:00:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730862010000|2024-11-06 03:00:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1730862020000|2024-11-06 03:00:20|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|15
1730862030000|2024-11-06 03:00:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|8
1730862090000|2024-11-06 03:01:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730862110000|2024-11-06 03:01:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|10
1730862120000|2024-11-06 03:02:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1730862180000|2024-11-06 03:03:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|8
1730862200000|2024-11-06 03:03:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730862230000|2024-11-06 03:03:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1730862240000|2024-11-06 03:04:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1730862250000|2024-11-06 03:04:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|11
1730862260000|2024-11-06 03:04:20|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|12
1730862300000|2024-11-06 03:05:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1730862320000|2024-11-06 03:05:20|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1730862330000|2024-11-06 03:05:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1730862340000|2024-11-06 03:05:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730862350000|2024-11-06 03:05:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730862390000|2024-11-06 03:06:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1730862400000|2024-11-06 03:06:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730862410000|2024-11-06 03:06:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730862430000|2024-11-06 03:07:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730862440000|2024-11-06 03:07:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730862450000|2024-11-06 03:07:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730862470000|2024-11-06 03:07:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730862480000|2024-11-06 03:08:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730862490000|2024-11-06 03:08:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1730862500000|2024-11-06 03:08:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730862510000|2024-11-06 03:08:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1730862520000|2024-11-06 03:08:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730862530000|2024-11-06 03:08:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1730862540000|2024-11-06 03:09:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1730862560000|2024-11-06 03:09:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1730862570000|2024-11-06 03:09:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730862580000|2024-11-06 03:09:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730862590000|2024-11-06 03:09:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730862600000|2024-11-06 03:10:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730862610000|2024-11-06 03:10:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730862620000|2024-11-06 03:10:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730862630000|2024-11-06 03:10:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730862650000|2024-11-06 03:10:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1730862660000|2024-11-06 03:11:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730862670000|2024-11-06 03:11:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1730862680000|2024-11-06 03:11:20|9.63|9.58|9.62|9.57|9.64|9.59|9.62|9.57|4
1730862690000|2024-11-06 03:11:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1730862710000|2024-11-06 03:11:50|9.61|9.56|9.61|9.56|9.61|9.56|9.59|9.54|5
1730862730000|2024-11-06 03:12:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730862740000|2024-11-06 03:12:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1730862750000|2024-11-06 03:12:30|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|3
1730862760000|2024-11-06 03:12:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730862780000|2024-11-06 03:13:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730862790000|2024-11-06 03:13:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730862800000|2024-11-06 03:13:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730862810000|2024-11-06 03:13:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1730862820000|2024-11-06 03:13:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730862830000|2024-11-06 03:13:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730862840000|2024-11-06 03:14:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730862860000|2024-11-06 03:14:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730862870000|2024-11-06 03:14:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730862880000|2024-11-06 03:14:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730862890000|2024-11-06 03:14:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730862900000|2024-11-06 03:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730862920000|2024-11-06 03:15:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730862930000|2024-11-06 03:15:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730862940000|2024-11-06 03:15:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730862950000|2024-11-06 03:15:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730862960000|2024-11-06 03:16:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1730862980000|2024-11-06 03:16:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730862990000|2024-11-06 03:16:30|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730863020000|2024-11-06 03:17:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730863040000|2024-11-06 03:17:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730863050000|2024-11-06 03:17:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730863080000|2024-11-06 03:18:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730863110000|2024-11-06 03:18:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730863120000|2024-11-06 03:18:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730863130000|2024-11-06 03:18:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730863140000|2024-11-06 03:19:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730863160000|2024-11-06 03:19:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730863170000|2024-11-06 03:19:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730863180000|2024-11-06 03:19:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730863210000|2024-11-06 03:20:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730863220000|2024-11-06 03:20:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730863230000|2024-11-06 03:20:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730863250000|2024-11-06 03:20:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730863260000|2024-11-06 03:21:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730863280000|2024-11-06 03:21:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730863320000|2024-11-06 03:22:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1730863390000|2024-11-06 03:23:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730863410000|2024-11-06 03:23:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730863440000|2024-11-06 03:24:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730863460000|2024-11-06 03:24:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730863470000|2024-11-06 03:24:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730863480000|2024-11-06 03:24:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1730863490000|2024-11-06 03:24:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730863500000|2024-11-06 03:25:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730863510000|2024-11-06 03:25:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730863540000|2024-11-06 03:25:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730863570000|2024-11-06 03:26:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730863590000|2024-11-06 03:26:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730863600000|2024-11-06 03:26:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730863630000|2024-11-06 03:27:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730863680000|2024-11-06 03:28:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730863720000|2024-11-06 03:28:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730863740000|2024-11-06 03:29:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730863750000|2024-11-06 03:29:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730863760000|2024-11-06 03:29:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730863820000|2024-11-06 03:30:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1730863830000|2024-11-06 03:30:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730863840000|2024-11-06 03:30:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730863860000|2024-11-06 03:31:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730863870000|2024-11-06 03:31:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730863930000|2024-11-06 03:32:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730863940000|2024-11-06 03:32:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730863950000|2024-11-06 03:32:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730863990000|2024-11-06 03:33:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730864020000|2024-11-06 03:33:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730864040000|2024-11-06 03:34:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730864050000|2024-11-06 03:34:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730864060000|2024-11-06 03:34:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730864140000|2024-11-06 03:35:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730864160000|2024-11-06 03:36:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730864170000|2024-11-06 03:36:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730864240000|2024-11-06 03:37:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730864330000|2024-11-06 03:38:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730864340000|2024-11-06 03:39:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730864390000|2024-11-06 03:39:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730864410000|2024-11-06 03:40:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730864420000|2024-11-06 03:40:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730864460000|2024-11-06 03:41:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730864480000|2024-11-06 03:41:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730864570000|2024-11-06 03:42:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730864590000|2024-11-06 03:43:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730864670000|2024-11-06 03:44:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730864710000|2024-11-06 03:45:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730864740000|2024-11-06 03:45:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730864760000|2024-11-06 03:46:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1730864770000|2024-11-06 03:46:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730864820000|2024-11-06 03:47:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730864840000|2024-11-06 03:47:20|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730864910000|2024-11-06 03:48:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730864930000|2024-11-06 03:48:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730864950000|2024-11-06 03:49:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730864960000|2024-11-06 03:49:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730865030000|2024-11-06 03:50:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730865050000|2024-11-06 03:50:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730865090000|2024-11-06 03:51:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730865120000|2024-11-06 03:52:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730865140000|2024-11-06 03:52:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730865240000|2024-11-06 03:54:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730865260000|2024-11-06 03:54:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730865330000|2024-11-06 03:55:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730865340000|2024-11-06 03:55:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730865510000|2024-11-06 03:58:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730865610000|2024-11-06 04:00:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730865660000|2024-11-06 04:01:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730865690000|2024-11-06 04:01:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730865700000|2024-11-06 04:01:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730865710000|2024-11-06 04:01:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1730865720000|2024-11-06 04:02:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1730865730000|2024-11-06 04:02:10|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1730865780000|2024-11-06 04:03:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1730865790000|2024-11-06 04:03:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730865800000|2024-11-06 04:03:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730865830000|2024-11-06 04:03:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730865840000|2024-11-06 04:04:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1730865880000|2024-11-06 04:04:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1730865900000|2024-11-06 04:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730865910000|2024-11-06 04:05:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730865950000|2024-11-06 04:05:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730865960000|2024-11-06 04:06:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730865980000|2024-11-06 04:06:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1730866000000|2024-11-06 04:06:40|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1730866070000|2024-11-06 04:07:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730866120000|2024-11-06 04:08:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730866190000|2024-11-06 04:09:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730866210000|2024-11-06 04:10:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730866220000|2024-11-06 04:10:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730866240000|2024-11-06 04:10:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730866280000|2024-11-06 04:11:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730866300000|2024-11-06 04:11:40|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1730866310000|2024-11-06 04:11:50|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1730866430000|2024-11-06 04:13:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730866440000|2024-11-06 04:14:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730866460000|2024-11-06 04:14:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730866510000|2024-11-06 04:15:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730866520000|2024-11-06 04:15:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730866540000|2024-11-06 04:15:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730866610000|2024-11-06 04:16:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730866630000|2024-11-06 04:17:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730866670000|2024-11-06 04:17:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730866700000|2024-11-06 04:18:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730866730000|2024-11-06 04:18:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730866740000|2024-11-06 04:19:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730866780000|2024-11-06 04:19:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730866850000|2024-11-06 04:20:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730866880000|2024-11-06 04:21:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730866890000|2024-11-06 04:21:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730866900000|2024-11-06 04:21:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730866910000|2024-11-06 04:21:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730866930000|2024-11-06 04:22:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730866940000|2024-11-06 04:22:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730866950000|2024-11-06 04:22:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730866960000|2024-11-06 04:22:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1730867010000|2024-11-06 04:23:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730867050000|2024-11-06 04:24:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730867090000|2024-11-06 04:24:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730867150000|2024-11-06 04:25:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730867170000|2024-11-06 04:26:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730867180000|2024-11-06 04:26:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730867220000|2024-11-06 04:27:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730867240000|2024-11-06 04:27:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730867280000|2024-11-06 04:28:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730867300000|2024-11-06 04:28:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730867360000|2024-11-06 04:29:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730867370000|2024-11-06 04:29:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730867420000|2024-11-06 04:30:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730867450000|2024-11-06 04:30:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730867470000|2024-11-06 04:31:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730867520000|2024-11-06 04:32:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730867580000|2024-11-06 04:33:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730867630000|2024-11-06 04:33:50|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1730867710000|2024-11-06 04:35:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730867730000|2024-11-06 04:35:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730867750000|2024-11-06 04:35:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1730867760000|2024-11-06 04:36:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730867920000|2024-11-06 04:38:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730867970000|2024-11-06 04:39:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730867990000|2024-11-06 04:39:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730868020000|2024-11-06 04:40:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730868030000|2024-11-06 04:40:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730868120000|2024-11-06 04:42:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730868180000|2024-11-06 04:43:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730868250000|2024-11-06 04:44:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730868260000|2024-11-06 04:44:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730868460000|2024-11-06 04:47:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730868540000|2024-11-06 04:49:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730868590000|2024-11-06 04:49:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730868610000|2024-11-06 04:50:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730868720000|2024-11-06 04:52:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730868810000|2024-11-06 04:53:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730868890000|2024-11-06 04:54:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730868930000|2024-11-06 04:55:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730868960000|2024-11-06 04:56:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730869190000|2024-11-06 04:59:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730869200000|2024-11-06 05:00:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730869240000|2024-11-06 05:00:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730869270000|2024-11-06 05:01:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730869280000|2024-11-06 05:01:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730869290000|2024-11-06 05:01:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730869300000|2024-11-06 05:01:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730869310000|2024-11-06 05:01:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730869320000|2024-11-06 05:02:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730869330000|2024-11-06 05:02:10|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730869340000|2024-11-06 05:02:20|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1730869360000|2024-11-06 05:02:40|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1730869380000|2024-11-06 05:03:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730869390000|2024-11-06 05:03:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730869400000|2024-11-06 05:03:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730869420000|2024-11-06 05:03:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730869460000|2024-11-06 05:04:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730869510000|2024-11-06 05:05:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730869560000|2024-11-06 05:06:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730869610000|2024-11-06 05:06:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730869680000|2024-11-06 05:08:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730869700000|2024-11-06 05:08:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730869710000|2024-11-06 05:08:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730869770000|2024-11-06 05:09:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730869790000|2024-11-06 05:09:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730869800000|2024-11-06 05:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730869840000|2024-11-06 05:10:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730869850000|2024-11-06 05:10:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730869950000|2024-11-06 05:12:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730870030000|2024-11-06 05:13:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730870070000|2024-11-06 05:14:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730870090000|2024-11-06 05:14:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730870120000|2024-11-06 05:15:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730870150000|2024-11-06 05:15:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730870180000|2024-11-06 05:16:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1730870230000|2024-11-06 05:17:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730870250000|2024-11-06 05:17:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730870260000|2024-11-06 05:17:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730870280000|2024-11-06 05:18:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730870300000|2024-11-06 05:18:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730870310000|2024-11-06 05:18:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730870340000|2024-11-06 05:19:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730870400000|2024-11-06 05:20:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730870430000|2024-11-06 05:20:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730870440000|2024-11-06 05:20:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730870450000|2024-11-06 05:20:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730870470000|2024-11-06 05:21:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730870500000|2024-11-06 05:21:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730870580000|2024-11-06 05:23:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730870600000|2024-11-06 05:23:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730870610000|2024-11-06 05:23:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730870630000|2024-11-06 05:23:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730870660000|2024-11-06 05:24:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730870700000|2024-11-06 05:25:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730870720000|2024-11-06 05:25:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730870740000|2024-11-06 05:25:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730870750000|2024-11-06 05:25:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730870760000|2024-11-06 05:26:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730870770000|2024-11-06 05:26:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730870780000|2024-11-06 05:26:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730870790000|2024-11-06 05:26:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730870810000|2024-11-06 05:26:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1730870860000|2024-11-06 05:27:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730870870000|2024-11-06 05:27:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730870890000|2024-11-06 05:28:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730871000000|2024-11-06 05:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730871010000|2024-11-06 05:30:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730871050000|2024-11-06 05:30:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730871060000|2024-11-06 05:31:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1730871270000|2024-11-06 05:34:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730871530000|2024-11-06 05:38:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730871590000|2024-11-06 05:39:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730871610000|2024-11-06 05:40:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730871930000|2024-11-06 05:45:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730871940000|2024-11-06 05:45:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730872000000|2024-11-06 05:46:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730872010000|2024-11-06 05:46:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730872020000|2024-11-06 05:47:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730872150000|2024-11-06 05:49:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730872160000|2024-11-06 05:49:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730872240000|2024-11-06 05:50:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730872280000|2024-11-06 05:51:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730872290000|2024-11-06 05:51:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730872300000|2024-11-06 05:51:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730872320000|2024-11-06 05:52:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1730872360000|2024-11-06 05:52:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730872370000|2024-11-06 05:52:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730872400000|2024-11-06 05:53:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730872410000|2024-11-06 05:53:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1730872420000|2024-11-06 05:53:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730872430000|2024-11-06 05:53:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730872450000|2024-11-06 05:54:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730872490000|2024-11-06 05:54:50|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730872510000|2024-11-06 05:55:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730872630000|2024-11-06 05:57:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730872650000|2024-11-06 05:57:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730872730000|2024-11-06 05:58:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730872740000|2024-11-06 05:59:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730872790000|2024-11-06 05:59:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730872860000|2024-11-06 06:01:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730872880000|2024-11-06 06:01:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730873020000|2024-11-06 06:03:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730873100000|2024-11-06 06:05:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730873130000|2024-11-06 06:05:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730873140000|2024-11-06 06:05:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730873150000|2024-11-06 06:05:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1730873160000|2024-11-06 06:06:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730873170000|2024-11-06 06:06:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730873190000|2024-11-06 06:06:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730873200000|2024-11-06 06:06:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1730873210000|2024-11-06 06:06:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730873220000|2024-11-06 06:07:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1730873230000|2024-11-06 06:07:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730873270000|2024-11-06 06:07:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730873310000|2024-11-06 06:08:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730873420000|2024-11-06 06:10:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730873480000|2024-11-06 06:11:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730873700000|2024-11-06 06:15:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730873840000|2024-11-06 06:17:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730873940000|2024-11-06 06:19:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1730873970000|2024-11-06 06:19:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730874050000|2024-11-06 06:20:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1730874090000|2024-11-06 06:21:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730874110000|2024-11-06 06:21:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730874150000|2024-11-06 06:22:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730874180000|2024-11-06 06:23:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730874230000|2024-11-06 06:23:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1730874240000|2024-11-06 06:24:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1730874250000|2024-11-06 06:24:10|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1730874260000|2024-11-06 06:24:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730874300000|2024-11-06 06:25:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730874320000|2024-11-06 06:25:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1730874330000|2024-11-06 06:25:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730874340000|2024-11-06 06:25:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730874350000|2024-11-06 06:25:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1730874370000|2024-11-06 06:26:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730874380000|2024-11-06 06:26:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730874420000|2024-11-06 06:27:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730874440000|2024-11-06 06:27:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730874450000|2024-11-06 06:27:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730874460000|2024-11-06 06:27:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730874470000|2024-11-06 06:27:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730874480000|2024-11-06 06:28:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730874530000|2024-11-06 06:28:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730874540000|2024-11-06 06:29:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730874550000|2024-11-06 06:29:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730874570000|2024-11-06 06:29:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730874620000|2024-11-06 06:30:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730874640000|2024-11-06 06:30:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730874660000|2024-11-06 06:31:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730874670000|2024-11-06 06:31:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730874720000|2024-11-06 06:32:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730874740000|2024-11-06 06:32:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730874750000|2024-11-06 06:32:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730874770000|2024-11-06 06:32:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730874780000|2024-11-06 06:33:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730874790000|2024-11-06 06:33:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730874800000|2024-11-06 06:33:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730874840000|2024-11-06 06:34:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730874930000|2024-11-06 06:35:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730874970000|2024-11-06 06:36:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730874980000|2024-11-06 06:36:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730875000000|2024-11-06 06:36:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730875010000|2024-11-06 06:36:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1730875020000|2024-11-06 06:37:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1730875080000|2024-11-06 06:38:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730875090000|2024-11-06 06:38:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730875120000|2024-11-06 06:38:40|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730875150000|2024-11-06 06:39:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730875170000|2024-11-06 06:39:30|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730875200000|2024-11-06 06:40:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730875240000|2024-11-06 06:40:40|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1730875280000|2024-11-06 06:41:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730875290000|2024-11-06 06:41:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1730875300000|2024-11-06 06:41:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730875340000|2024-11-06 06:42:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730875430000|2024-11-06 06:43:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730875460000|2024-11-06 06:44:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730875480000|2024-11-06 06:44:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730875490000|2024-11-06 06:44:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730875500000|2024-11-06 06:45:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730875540000|2024-11-06 06:45:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730875550000|2024-11-06 06:45:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730875560000|2024-11-06 06:46:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|8
1730875570000|2024-11-06 06:46:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730875670000|2024-11-06 06:47:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730875680000|2024-11-06 06:48:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730875690000|2024-11-06 06:48:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730875700000|2024-11-06 06:48:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730875720000|2024-11-06 06:48:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730875730000|2024-11-06 06:48:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730875770000|2024-11-06 06:49:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1730875780000|2024-11-06 06:49:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730875810000|2024-11-06 06:50:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730875950000|2024-11-06 06:52:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730875960000|2024-11-06 06:52:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730875970000|2024-11-06 06:52:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730875980000|2024-11-06 06:53:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730876020000|2024-11-06 06:53:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730876030000|2024-11-06 06:53:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730876040000|2024-11-06 06:54:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730876050000|2024-11-06 06:54:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730876060000|2024-11-06 06:54:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730876070000|2024-11-06 06:54:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730876100000|2024-11-06 06:55:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730876140000|2024-11-06 06:55:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730876150000|2024-11-06 06:55:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730876240000|2024-11-06 06:57:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730876250000|2024-11-06 06:57:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1730876280000|2024-11-06 06:58:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730876300000|2024-11-06 06:58:20|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730876360000|2024-11-06 06:59:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730876370000|2024-11-06 06:59:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730876380000|2024-11-06 06:59:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730876410000|2024-11-06 07:00:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730876440000|2024-11-06 07:00:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730876470000|2024-11-06 07:01:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730876480000|2024-11-06 07:01:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730876490000|2024-11-06 07:01:30|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730876520000|2024-11-06 07:02:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730876530000|2024-11-06 07:02:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730876540000|2024-11-06 07:02:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730876560000|2024-11-06 07:02:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730876580000|2024-11-06 07:03:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730876620000|2024-11-06 07:03:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730876700000|2024-11-06 07:05:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730876760000|2024-11-06 07:06:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730876770000|2024-11-06 07:06:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730876780000|2024-11-06 07:06:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730876810000|2024-11-06 07:06:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730876820000|2024-11-06 07:07:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730876830000|2024-11-06 07:07:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730876860000|2024-11-06 07:07:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730876890000|2024-11-06 07:08:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730876950000|2024-11-06 07:09:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730876970000|2024-11-06 07:09:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730877220000|2024-11-06 07:13:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730877280000|2024-11-06 07:14:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730877300000|2024-11-06 07:15:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1730877310000|2024-11-06 07:15:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730877330000|2024-11-06 07:15:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730877350000|2024-11-06 07:15:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730877360000|2024-11-06 07:16:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730877420000|2024-11-06 07:17:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1730877430000|2024-11-06 07:17:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730877440000|2024-11-06 07:17:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1730877450000|2024-11-06 07:17:30|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1730877460000|2024-11-06 07:17:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730877480000|2024-11-06 07:18:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730877630000|2024-11-06 07:20:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730877640000|2024-11-06 07:20:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730877700000|2024-11-06 07:21:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730877730000|2024-11-06 07:22:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730877740000|2024-11-06 07:22:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730877780000|2024-11-06 07:23:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730877810000|2024-11-06 07:23:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730877830000|2024-11-06 07:23:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730877840000|2024-11-06 07:24:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730877850000|2024-11-06 07:24:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730877900000|2024-11-06 07:25:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730877920000|2024-11-06 07:25:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730877940000|2024-11-06 07:25:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730877980000|2024-11-06 07:26:20|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1730878020000|2024-11-06 07:27:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730878040000|2024-11-06 07:27:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730878060000|2024-11-06 07:27:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730878070000|2024-11-06 07:27:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730878080000|2024-11-06 07:28:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730878090000|2024-11-06 07:28:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730878140000|2024-11-06 07:29:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730878160000|2024-11-06 07:29:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730878190000|2024-11-06 07:29:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730878200000|2024-11-06 07:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730878230000|2024-11-06 07:30:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730878240000|2024-11-06 07:30:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730878280000|2024-11-06 07:31:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730878310000|2024-11-06 07:31:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730878320000|2024-11-06 07:32:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730878330000|2024-11-06 07:32:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730878360000|2024-11-06 07:32:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730878390000|2024-11-06 07:33:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730878420000|2024-11-06 07:33:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|9
1730878440000|2024-11-06 07:34:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1730878460000|2024-11-06 07:34:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730878510000|2024-11-06 07:35:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730878520000|2024-11-06 07:35:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730878590000|2024-11-06 07:36:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730878600000|2024-11-06 07:36:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730878640000|2024-11-06 07:37:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730878710000|2024-11-06 07:38:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730878720000|2024-11-06 07:38:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1730878760000|2024-11-06 07:39:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730878770000|2024-11-06 07:39:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730878790000|2024-11-06 07:39:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730878830000|2024-11-06 07:40:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730878840000|2024-11-06 07:40:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730878880000|2024-11-06 07:41:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730878920000|2024-11-06 07:42:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730878930000|2024-11-06 07:42:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730878950000|2024-11-06 07:42:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730878960000|2024-11-06 07:42:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730878980000|2024-11-06 07:43:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1730878990000|2024-11-06 07:43:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730879000000|2024-11-06 07:43:20|9.64|9.59|9.66|9.61|9.67|9.62|9.64|9.59|5
1730879010000|2024-11-06 07:43:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730879030000|2024-11-06 07:43:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730879040000|2024-11-06 07:44:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730879050000|2024-11-06 07:44:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730879060000|2024-11-06 07:44:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730879070000|2024-11-06 07:44:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730879080000|2024-11-06 07:44:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730879090000|2024-11-06 07:44:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730879110000|2024-11-06 07:45:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730879130000|2024-11-06 07:45:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730879140000|2024-11-06 07:45:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730879150000|2024-11-06 07:45:50|9.75|9.7|9.74|9.69|9.75|9.7|9.73|9.68|4
1730879160000|2024-11-06 07:46:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730879170000|2024-11-06 07:46:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730879180000|2024-11-06 07:46:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730879220000|2024-11-06 07:47:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1730879240000|2024-11-06 07:47:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730879270000|2024-11-06 07:47:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730879280000|2024-11-06 07:48:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1730879290000|2024-11-06 07:48:10|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730879300000|2024-11-06 07:48:20|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730879320000|2024-11-06 07:48:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1730879330000|2024-11-06 07:48:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730879340000|2024-11-06 07:49:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1730879350000|2024-11-06 07:49:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1730879370000|2024-11-06 07:49:30|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1730879390000|2024-11-06 07:49:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730879410000|2024-11-06 07:50:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1730879420000|2024-11-06 07:50:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|9
1730879430000|2024-11-06 07:50:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730879470000|2024-11-06 07:51:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730879480000|2024-11-06 07:51:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730879500000|2024-11-06 07:51:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730879520000|2024-11-06 07:52:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730879550000|2024-11-06 07:52:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730879560000|2024-11-06 07:52:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1730879570000|2024-11-06 07:52:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730879580000|2024-11-06 07:53:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730879610000|2024-11-06 07:53:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730879620000|2024-11-06 07:53:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730879630000|2024-11-06 07:53:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730879660000|2024-11-06 07:54:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730879670000|2024-11-06 07:54:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730879680000|2024-11-06 07:54:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730879700000|2024-11-06 07:55:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730879710000|2024-11-06 07:55:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730879720000|2024-11-06 07:55:20|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1730879740000|2024-11-06 07:55:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730879760000|2024-11-06 07:56:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730879770000|2024-11-06 07:56:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730879780000|2024-11-06 07:56:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730879810000|2024-11-06 07:56:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730879820000|2024-11-06 07:57:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730879830000|2024-11-06 07:57:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1730879880000|2024-11-06 07:58:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730879910000|2024-11-06 07:58:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730879920000|2024-11-06 07:58:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730880000000|2024-11-06 08:00:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1730880050000|2024-11-06 08:00:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730880060000|2024-11-06 08:01:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730880070000|2024-11-06 08:01:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730880080000|2024-11-06 08:01:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730880090000|2024-11-06 08:01:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730880100000|2024-11-06 08:01:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730880110000|2024-11-06 08:01:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1730880130000|2024-11-06 08:02:10|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730880140000|2024-11-06 08:02:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730880170000|2024-11-06 08:02:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730880180000|2024-11-06 08:03:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730880200000|2024-11-06 08:03:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730880220000|2024-11-06 08:03:40|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1730880230000|2024-11-06 08:03:50|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|5
1730880240000|2024-11-06 08:04:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730880260000|2024-11-06 08:04:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730880270000|2024-11-06 08:04:30|9.61|9.56|9.59|9.54|9.61|9.56|9.59|9.54|3
1730880280000|2024-11-06 08:04:40|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1730880300000|2024-11-06 08:05:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730880310000|2024-11-06 08:05:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880320000|2024-11-06 08:05:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730880330000|2024-11-06 08:05:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880340000|2024-11-06 08:05:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730880350000|2024-11-06 08:05:50|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1730880360000|2024-11-06 08:06:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730880370000|2024-11-06 08:06:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730880380000|2024-11-06 08:06:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880390000|2024-11-06 08:06:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730880400000|2024-11-06 08:06:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880410000|2024-11-06 08:06:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730880420000|2024-11-06 08:07:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730880430000|2024-11-06 08:07:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880440000|2024-11-06 08:07:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730880450000|2024-11-06 08:07:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880460000|2024-11-06 08:07:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730880480000|2024-11-06 08:08:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730880490000|2024-11-06 08:08:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730880520000|2024-11-06 08:08:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730880530000|2024-11-06 08:08:50|9.61|9.56|9.6|9.55|9.62|9.57|9.6|9.55|4
1730880540000|2024-11-06 08:09:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1730880580000|2024-11-06 08:09:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730880600000|2024-11-06 08:10:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880610000|2024-11-06 08:10:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730880650000|2024-11-06 08:10:50|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730880660000|2024-11-06 08:11:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730880670000|2024-11-06 08:11:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730880680000|2024-11-06 08:11:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880700000|2024-11-06 08:11:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730880720000|2024-11-06 08:12:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730880730000|2024-11-06 08:12:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1730880750000|2024-11-06 08:12:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730880760000|2024-11-06 08:12:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730880770000|2024-11-06 08:12:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730880780000|2024-11-06 08:13:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730880800000|2024-11-06 08:13:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730880810000|2024-11-06 08:13:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880820000|2024-11-06 08:13:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730880830000|2024-11-06 08:13:50|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1730880840000|2024-11-06 08:14:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880850000|2024-11-06 08:14:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730880860000|2024-11-06 08:14:20|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880880000|2024-11-06 08:14:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730880900000|2024-11-06 08:15:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730880910000|2024-11-06 08:15:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730880920000|2024-11-06 08:15:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730880930000|2024-11-06 08:15:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730880950000|2024-11-06 08:15:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730880960000|2024-11-06 08:16:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730880980000|2024-11-06 08:16:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730881070000|2024-11-06 08:17:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730881100000|2024-11-06 08:18:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730881110000|2024-11-06 08:18:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730881130000|2024-11-06 08:18:50|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730881150000|2024-11-06 08:19:10|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1730881200000|2024-11-06 08:20:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730881210000|2024-11-06 08:20:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730881220000|2024-11-06 08:20:20|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|6
1730881230000|2024-11-06 08:20:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1730881240000|2024-11-06 08:20:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1730881270000|2024-11-06 08:21:10|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730881280000|2024-11-06 08:21:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730881290000|2024-11-06 08:21:30|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1730881300000|2024-11-06 08:21:40|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730881310000|2024-11-06 08:21:50|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1730881320000|2024-11-06 08:22:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730881340000|2024-11-06 08:22:20|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1730881360000|2024-11-06 08:22:40|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730881380000|2024-11-06 08:23:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730881390000|2024-11-06 08:23:10|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730881410000|2024-11-06 08:23:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730881430000|2024-11-06 08:23:50|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730881440000|2024-11-06 08:24:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1730881450000|2024-11-06 08:24:10|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1730881460000|2024-11-06 08:24:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730881470000|2024-11-06 08:24:30|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730881490000|2024-11-06 08:24:50|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730881500000|2024-11-06 08:25:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730881510000|2024-11-06 08:25:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730881520000|2024-11-06 08:25:20|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730881540000|2024-11-06 08:25:40|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730881550000|2024-11-06 08:25:50|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1730881560000|2024-11-06 08:26:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730881580000|2024-11-06 08:26:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730881590000|2024-11-06 08:26:30|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730881610000|2024-11-06 08:26:50|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730881630000|2024-11-06 08:27:10|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1730881640000|2024-11-06 08:27:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730881650000|2024-11-06 08:27:30|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730881680000|2024-11-06 08:28:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730881690000|2024-11-06 08:28:10|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730881710000|2024-11-06 08:28:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730881740000|2024-11-06 08:29:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730881750000|2024-11-06 08:29:10|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730881770000|2024-11-06 08:29:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730881800000|2024-11-06 08:30:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1730881820000|2024-11-06 08:30:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730881850000|2024-11-06 08:30:50|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1730881860000|2024-11-06 08:31:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730881930000|2024-11-06 08:32:10|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730881940000|2024-11-06 08:32:20|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1730881950000|2024-11-06 08:32:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730881980000|2024-11-06 08:33:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730882000000|2024-11-06 08:33:20|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1730882010000|2024-11-06 08:33:30|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730882070000|2024-11-06 08:34:30|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730882090000|2024-11-06 08:34:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730882100000|2024-11-06 08:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730882120000|2024-11-06 08:35:20|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1730882160000|2024-11-06 08:36:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730882180000|2024-11-06 08:36:20|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1730882190000|2024-11-06 08:36:30|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730882200000|2024-11-06 08:36:40|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1730882230000|2024-11-06 08:37:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730882240000|2024-11-06 08:37:20|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730882250000|2024-11-06 08:37:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730882260000|2024-11-06 08:37:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730882270000|2024-11-06 08:37:50|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730882290000|2024-11-06 08:38:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730882340000|2024-11-06 08:39:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730882390000|2024-11-06 08:39:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730882400000|2024-11-06 08:40:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730882420000|2024-11-06 08:40:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730882430000|2024-11-06 08:40:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730882440000|2024-11-06 08:40:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730882500000|2024-11-06 08:41:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730882520000|2024-11-06 08:42:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1730882540000|2024-11-06 08:42:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730882590000|2024-11-06 08:43:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1730882700000|2024-11-06 08:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730882820000|2024-11-06 08:47:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730882890000|2024-11-06 08:48:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730882900000|2024-11-06 08:48:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730882920000|2024-11-06 08:48:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730882950000|2024-11-06 08:49:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730882960000|2024-11-06 08:49:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730882970000|2024-11-06 08:49:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730882990000|2024-11-06 08:49:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730883110000|2024-11-06 08:51:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1730883120000|2024-11-06 08:52:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730883150000|2024-11-06 08:52:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730883170000|2024-11-06 08:52:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730883310000|2024-11-06 08:55:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730883380000|2024-11-06 08:56:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730883390000|2024-11-06 08:56:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730883450000|2024-11-06 08:57:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730883580000|2024-11-06 08:59:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730883590000|2024-11-06 08:59:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730883600000|2024-11-06 09:00:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730883610000|2024-11-06 09:00:10|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730883620000|2024-11-06 09:00:20|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730883720000|2024-11-06 09:02:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1730883760000|2024-11-06 09:02:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730883840000|2024-11-06 09:04:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730883880000|2024-11-06 09:04:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1730883920000|2024-11-06 09:05:20|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1730883930000|2024-11-06 09:05:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1730883950000|2024-11-06 09:05:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730883960000|2024-11-06 09:06:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730884030000|2024-11-06 09:07:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1730884040000|2024-11-06 09:07:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730884150000|2024-11-06 09:09:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730884180000|2024-11-06 09:09:40|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730884200000|2024-11-06 09:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730884280000|2024-11-06 09:11:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730884290000|2024-11-06 09:11:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|13
1730884300000|2024-11-06 09:11:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730884340000|2024-11-06 09:12:20|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1730884490000|2024-11-06 09:14:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730884500000|2024-11-06 09:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730884560000|2024-11-06 09:16:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730884590000|2024-11-06 09:16:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730884620000|2024-11-06 09:17:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730884810000|2024-11-06 09:20:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730884820000|2024-11-06 09:20:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730884860000|2024-11-06 09:21:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|9
1730884870000|2024-11-06 09:21:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1730884900000|2024-11-06 09:21:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730884920000|2024-11-06 09:22:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730884990000|2024-11-06 09:23:10|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730885080000|2024-11-06 09:24:40|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1730885090000|2024-11-06 09:24:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|10
1730885100000|2024-11-06 09:25:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730885110000|2024-11-06 09:25:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|15
1730885120000|2024-11-06 09:25:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|16
1730885400000|2024-11-06 09:30:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730885410000|2024-11-06 09:30:10|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730885450000|2024-11-06 09:30:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1730885530000|2024-11-06 09:32:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730885600000|2024-11-06 09:33:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730885610000|2024-11-06 09:33:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1730885750000|2024-11-06 09:35:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730885760000|2024-11-06 09:36:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1730885770000|2024-11-06 09:36:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730885780000|2024-11-06 09:36:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730885790000|2024-11-06 09:36:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730885820000|2024-11-06 09:37:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730885860000|2024-11-06 09:37:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730885880000|2024-11-06 09:38:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1730885930000|2024-11-06 09:38:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1730885940000|2024-11-06 09:39:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|10
1730885950000|2024-11-06 09:39:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730886010000|2024-11-06 09:40:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1730886020000|2024-11-06 09:40:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1730886030000|2024-11-06 09:40:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1730886040000|2024-11-06 09:40:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730886050000|2024-11-06 09:40:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1730886060000|2024-11-06 09:41:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730886140000|2024-11-06 09:42:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730886180000|2024-11-06 09:43:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1730886190000|2024-11-06 09:43:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730886200000|2024-11-06 09:43:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730886240000|2024-11-06 09:44:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730886260000|2024-11-06 09:44:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730886360000|2024-11-06 09:46:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730886390000|2024-11-06 09:46:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730886440000|2024-11-06 09:47:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730886490000|2024-11-06 09:48:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730886500000|2024-11-06 09:48:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1730886510000|2024-11-06 09:48:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730886520000|2024-11-06 09:48:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730886530000|2024-11-06 09:48:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730886560000|2024-11-06 09:49:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730886570000|2024-11-06 09:49:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730886690000|2024-11-06 09:51:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730886740000|2024-11-06 09:52:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730886760000|2024-11-06 09:52:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730886770000|2024-11-06 09:52:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730886780000|2024-11-06 09:53:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1730886790000|2024-11-06 09:53:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730886830000|2024-11-06 09:53:50|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730886840000|2024-11-06 09:54:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730886850000|2024-11-06 09:54:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730886920000|2024-11-06 09:55:20|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1730886950000|2024-11-06 09:55:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730886980000|2024-11-06 09:56:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730887220000|2024-11-06 10:00:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730887240000|2024-11-06 10:00:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730887270000|2024-11-06 10:01:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730887280000|2024-11-06 10:01:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730887310000|2024-11-06 10:01:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730887320000|2024-11-06 10:02:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1730887360000|2024-11-06 10:02:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730887450000|2024-11-06 10:04:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730887460000|2024-11-06 10:04:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730887470000|2024-11-06 10:04:30|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730887540000|2024-11-06 10:05:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730887550000|2024-11-06 10:05:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1730887560000|2024-11-06 10:06:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730887570000|2024-11-06 10:06:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730887580000|2024-11-06 10:06:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730887590000|2024-11-06 10:06:30|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730887600000|2024-11-06 10:06:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730887620000|2024-11-06 10:07:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1730887690000|2024-11-06 10:08:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730887700000|2024-11-06 10:08:20|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1730887710000|2024-11-06 10:08:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|11
1730887730000|2024-11-06 10:08:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730887860000|2024-11-06 10:11:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730888170000|2024-11-06 10:16:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730888210000|2024-11-06 10:16:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730888220000|2024-11-06 10:17:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|11
1730888230000|2024-11-06 10:17:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1730888380000|2024-11-06 10:19:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1730888390000|2024-11-06 10:19:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730888410000|2024-11-06 10:20:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730888440000|2024-11-06 10:20:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730888470000|2024-11-06 10:21:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730889010000|2024-11-06 10:30:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730889170000|2024-11-06 10:32:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730889230000|2024-11-06 10:33:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730889240000|2024-11-06 10:34:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730889280000|2024-11-06 10:34:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730889580000|2024-11-06 10:39:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730889600000|2024-11-06 10:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730889710000|2024-11-06 10:41:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730889760000|2024-11-06 10:42:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1730889800000|2024-11-06 10:43:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730889820000|2024-11-06 10:43:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730889830000|2024-11-06 10:43:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1730889960000|2024-11-06 10:46:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730889970000|2024-11-06 10:46:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|13
1730890180000|2024-11-06 10:49:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730890190000|2024-11-06 10:49:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1730890940000|2024-11-06 11:02:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730891110000|2024-11-06 11:05:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730891420000|2024-11-06 11:10:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730891980000|2024-11-06 11:19:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730891990000|2024-11-06 11:19:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730892010000|2024-11-06 11:20:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730892100000|2024-11-06 11:21:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1730892130000|2024-11-06 11:22:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730892150000|2024-11-06 11:22:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1730892160000|2024-11-06 11:22:40|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1730892180000|2024-11-06 11:23:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730892290000|2024-11-06 11:24:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1730892300000|2024-11-06 11:25:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1730892340000|2024-11-06 11:25:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730892350000|2024-11-06 11:25:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1730892600000|2024-11-06 11:30:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730892610000|2024-11-06 11:30:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730892620000|2024-11-06 11:30:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730892630000|2024-11-06 11:30:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730892640000|2024-11-06 11:30:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1730892650000|2024-11-06 11:30:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730892660000|2024-11-06 11:31:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1730892670000|2024-11-06 11:31:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730892700000|2024-11-06 11:31:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730892750000|2024-11-06 11:32:30|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1730892770000|2024-11-06 11:32:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730892890000|2024-11-06 11:34:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730892900000|2024-11-06 11:35:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730893040000|2024-11-06 11:37:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730893080000|2024-11-06 11:38:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730893100000|2024-11-06 11:38:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730893110000|2024-11-06 11:38:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730893130000|2024-11-06 11:38:50|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1730893140000|2024-11-06 11:39:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730893150000|2024-11-06 11:39:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730893160000|2024-11-06 11:39:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1730893220000|2024-11-06 11:40:20|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1730893230000|2024-11-06 11:40:30|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1730893240000|2024-11-06 11:40:40|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1730893340000|2024-11-06 11:42:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730893410000|2024-11-06 11:43:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730893540000|2024-11-06 11:45:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730893550000|2024-11-06 11:45:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730893570000|2024-11-06 11:46:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730893590000|2024-11-06 11:46:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730893610000|2024-11-06 11:46:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730893750000|2024-11-06 11:49:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730893760000|2024-11-06 11:49:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730893780000|2024-11-06 11:49:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730893790000|2024-11-06 11:49:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730894000000|2024-11-06 11:53:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730894200000|2024-11-06 11:56:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730894400000|2024-11-06 12:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730894500000|2024-11-06 12:01:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730894550000|2024-11-06 12:02:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730894660000|2024-11-06 12:04:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730894800000|2024-11-06 12:06:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730894830000|2024-11-06 12:07:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730894840000|2024-11-06 12:07:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1730894850000|2024-11-06 12:07:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730895020000|2024-11-06 12:10:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730895030000|2024-11-06 12:10:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730895040000|2024-11-06 12:10:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|12
1730895180000|2024-11-06 12:13:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730895190000|2024-11-06 12:13:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730895200000|2024-11-06 12:13:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730895300000|2024-11-06 12:15:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730895310000|2024-11-06 12:15:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730895370000|2024-11-06 12:16:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730895470000|2024-11-06 12:17:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730895520000|2024-11-06 12:18:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730895630000|2024-11-06 12:20:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730895650000|2024-11-06 12:20:50|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1730895660000|2024-11-06 12:21:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1730895670000|2024-11-06 12:21:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1730895750000|2024-11-06 12:22:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730895770000|2024-11-06 12:22:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730895830000|2024-11-06 12:23:50|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730895840000|2024-11-06 12:24:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1730895850000|2024-11-06 12:24:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730895860000|2024-11-06 12:24:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730895870000|2024-11-06 12:24:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730895880000|2024-11-06 12:24:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730895930000|2024-11-06 12:25:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730895950000|2024-11-06 12:25:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730895960000|2024-11-06 12:26:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730895980000|2024-11-06 12:26:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1730895990000|2024-11-06 12:26:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1730896000000|2024-11-06 12:26:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730896040000|2024-11-06 12:27:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1730896090000|2024-11-06 12:28:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730896150000|2024-11-06 12:29:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730896200000|2024-11-06 12:30:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|12
1730896210000|2024-11-06 12:30:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|10
1730896260000|2024-11-06 12:31:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730896320000|2024-11-06 12:32:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730896450000|2024-11-06 12:34:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730896510000|2024-11-06 12:35:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730896520000|2024-11-06 12:35:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730896580000|2024-11-06 12:36:20|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1730896620000|2024-11-06 12:37:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730896680000|2024-11-06 12:38:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730896740000|2024-11-06 12:39:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730896750000|2024-11-06 12:39:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730896800000|2024-11-06 12:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730896860000|2024-11-06 12:41:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730896890000|2024-11-06 12:41:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730896900000|2024-11-06 12:41:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1730896910000|2024-11-06 12:41:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730896980000|2024-11-06 12:43:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730897060000|2024-11-06 12:44:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730897090000|2024-11-06 12:44:50|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730897150000|2024-11-06 12:45:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730897160000|2024-11-06 12:46:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730897220000|2024-11-06 12:47:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730897230000|2024-11-06 12:47:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1730897240000|2024-11-06 12:47:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730897250000|2024-11-06 12:47:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1730897260000|2024-11-06 12:47:40|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1730897270000|2024-11-06 12:47:50|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1730897290000|2024-11-06 12:48:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730897310000|2024-11-06 12:48:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730897350000|2024-11-06 12:49:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730897360000|2024-11-06 12:49:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1730897420000|2024-11-06 12:50:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730897510000|2024-11-06 12:51:50|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1730897520000|2024-11-06 12:52:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730897550000|2024-11-06 12:52:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730897620000|2024-11-06 12:53:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|13
1730897630000|2024-11-06 12:53:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1730897640000|2024-11-06 12:54:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730897670000|2024-11-06 12:54:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730897690000|2024-11-06 12:54:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1730897700000|2024-11-06 12:55:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|10
1730897710000|2024-11-06 12:55:10|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1730897720000|2024-11-06 12:55:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730897730000|2024-11-06 12:55:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1730897910000|2024-11-06 12:58:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730897920000|2024-11-06 12:58:40|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1730898120000|2024-11-06 13:02:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730898410000|2024-11-06 13:06:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730898440000|2024-11-06 13:07:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730898480000|2024-11-06 13:08:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730898510000|2024-11-06 13:08:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730898530000|2024-11-06 13:08:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730898600000|2024-11-06 13:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730898620000|2024-11-06 13:10:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730898640000|2024-11-06 13:10:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|10
1730898650000|2024-11-06 13:10:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730898670000|2024-11-06 13:11:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730898700000|2024-11-06 13:11:40|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1730898950000|2024-11-06 13:15:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730898990000|2024-11-06 13:16:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730899020000|2024-11-06 13:17:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730899120000|2024-11-06 13:18:40|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730899130000|2024-11-06 13:18:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730899140000|2024-11-06 13:19:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730899150000|2024-11-06 13:19:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730899160000|2024-11-06 13:19:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730899200000|2024-11-06 13:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730899220000|2024-11-06 13:20:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730899230000|2024-11-06 13:20:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730899250000|2024-11-06 13:20:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730899380000|2024-11-06 13:23:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730899430000|2024-11-06 13:23:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730899460000|2024-11-06 13:24:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730899530000|2024-11-06 13:25:30|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730899610000|2024-11-06 13:26:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|9
1730899680000|2024-11-06 13:28:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730899900000|2024-11-06 13:31:40|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730899920000|2024-11-06 13:32:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1730899930000|2024-11-06 13:32:10|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1730899940000|2024-11-06 13:32:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|9
1730899950000|2024-11-06 13:32:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|10
1730899980000|2024-11-06 13:33:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730899990000|2024-11-06 13:33:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1730900000000|2024-11-06 13:33:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1730900010000|2024-11-06 13:33:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1730900020000|2024-11-06 13:33:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|9
1730900030000|2024-11-06 13:33:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1730900050000|2024-11-06 13:34:10|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1730900060000|2024-11-06 13:34:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730900070000|2024-11-06 13:34:30|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1730900080000|2024-11-06 13:34:40|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1730900110000|2024-11-06 13:35:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730900140000|2024-11-06 13:35:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730900150000|2024-11-06 13:35:50|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730900300000|2024-11-06 13:38:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730900310000|2024-11-06 13:38:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730900330000|2024-11-06 13:38:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730900400000|2024-11-06 13:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730900410000|2024-11-06 13:40:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730900420000|2024-11-06 13:40:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730900430000|2024-11-06 13:40:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730900780000|2024-11-06 13:46:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730900790000|2024-11-06 13:46:30|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1730900800000|2024-11-06 13:46:40|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730900810000|2024-11-06 13:46:50|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|9
1730900820000|2024-11-06 13:47:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1730900830000|2024-11-06 13:47:10|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1730900870000|2024-11-06 13:47:50|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|11
1730900990000|2024-11-06 13:49:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730901090000|2024-11-06 13:51:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730901100000|2024-11-06 13:51:40|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730901110000|2024-11-06 13:51:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730901130000|2024-11-06 13:52:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1730901250000|2024-11-06 13:54:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730901350000|2024-11-06 13:55:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730901360000|2024-11-06 13:56:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730901410000|2024-11-06 13:56:50|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1730901440000|2024-11-06 13:57:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730901500000|2024-11-06 13:58:20|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730901510000|2024-11-06 13:58:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1730901630000|2024-11-06 14:00:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730901720000|2024-11-06 14:02:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1730901730000|2024-11-06 14:02:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730901740000|2024-11-06 14:02:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730901810000|2024-11-06 14:03:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730901820000|2024-11-06 14:03:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|16
1730901830000|2024-11-06 14:03:50|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1730901910000|2024-11-06 14:05:10|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1730901920000|2024-11-06 14:05:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1730901970000|2024-11-06 14:06:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730901990000|2024-11-06 14:06:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730902020000|2024-11-06 14:07:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|10
1730902040000|2024-11-06 14:07:20|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730902060000|2024-11-06 14:07:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730902110000|2024-11-06 14:08:30|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1730902120000|2024-11-06 14:08:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1730902130000|2024-11-06 14:08:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1730902140000|2024-11-06 14:09:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|10
1730902180000|2024-11-06 14:09:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730902190000|2024-11-06 14:09:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730902230000|2024-11-06 14:10:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730902240000|2024-11-06 14:10:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730902250000|2024-11-06 14:10:50|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730902260000|2024-11-06 14:11:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1730902270000|2024-11-06 14:11:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730902290000|2024-11-06 14:11:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730902320000|2024-11-06 14:12:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730902350000|2024-11-06 14:12:30|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730902370000|2024-11-06 14:12:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730902390000|2024-11-06 14:13:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730902400000|2024-11-06 14:13:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730902450000|2024-11-06 14:14:10|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730902460000|2024-11-06 14:14:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730902500000|2024-11-06 14:15:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730902520000|2024-11-06 14:15:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730902940000|2024-11-06 14:22:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730902950000|2024-11-06 14:22:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730902980000|2024-11-06 14:23:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730902990000|2024-11-06 14:23:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730903020000|2024-11-06 14:23:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730903140000|2024-11-06 14:25:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730903240000|2024-11-06 14:27:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730903250000|2024-11-06 14:27:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730903410000|2024-11-06 14:30:10|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1730903430000|2024-11-06 14:30:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730903440000|2024-11-06 14:30:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730903450000|2024-11-06 14:30:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730903460000|2024-11-06 14:31:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1730903490000|2024-11-06 14:31:30|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730903510000|2024-11-06 14:31:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1730903520000|2024-11-06 14:32:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730903600000|2024-11-06 14:33:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1730903660000|2024-11-06 14:34:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730903710000|2024-11-06 14:35:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730903790000|2024-11-06 14:36:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730903860000|2024-11-06 14:37:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730903930000|2024-11-06 14:38:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730904000000|2024-11-06 14:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1730904030000|2024-11-06 14:40:30|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1730904040000|2024-11-06 14:40:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730904050000|2024-11-06 14:40:50|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1730904060000|2024-11-06 14:41:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730904070000|2024-11-06 14:41:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730904080000|2024-11-06 14:41:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730904120000|2024-11-06 14:42:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1730904130000|2024-11-06 14:42:10|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730904140000|2024-11-06 14:42:20|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730904150000|2024-11-06 14:42:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730904160000|2024-11-06 14:42:40|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730904170000|2024-11-06 14:42:50|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730904180000|2024-11-06 14:43:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730904200000|2024-11-06 14:43:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730904240000|2024-11-06 14:44:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|11
1730904250000|2024-11-06 14:44:10|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1730904290000|2024-11-06 14:44:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730904300000|2024-11-06 14:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730904320000|2024-11-06 14:45:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730904340000|2024-11-06 14:45:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730904370000|2024-11-06 14:46:10|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|15
1730904380000|2024-11-06 14:46:20|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|10
1730904400000|2024-11-06 14:46:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730904420000|2024-11-06 14:47:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730904430000|2024-11-06 14:47:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|10
1730904440000|2024-11-06 14:47:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1730904460000|2024-11-06 14:47:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1730904510000|2024-11-06 14:48:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730904520000|2024-11-06 14:48:40|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730904530000|2024-11-06 14:48:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730904540000|2024-11-06 14:49:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730904550000|2024-11-06 14:49:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|10
1730904580000|2024-11-06 14:49:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|8
1730904590000|2024-11-06 14:49:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1730904600000|2024-11-06 14:50:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730904610000|2024-11-06 14:50:10|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730904620000|2024-11-06 14:50:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730904640000|2024-11-06 14:50:40|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1730904650000|2024-11-06 14:50:50|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730904690000|2024-11-06 14:51:30|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730904710000|2024-11-06 14:51:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730904720000|2024-11-06 14:52:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730904750000|2024-11-06 14:52:30|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1730904760000|2024-11-06 14:52:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730904770000|2024-11-06 14:52:50|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730904780000|2024-11-06 14:53:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730904800000|2024-11-06 14:53:20|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1730904820000|2024-11-06 14:53:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|12
1730904830000|2024-11-06 14:53:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1730904850000|2024-11-06 14:54:10|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730904860000|2024-11-06 14:54:20|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730904880000|2024-11-06 14:54:40|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1730904950000|2024-11-06 14:55:50|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1730904980000|2024-11-06 14:56:20|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730905020000|2024-11-06 14:57:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730905030000|2024-11-06 14:57:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730905130000|2024-11-06 14:58:50|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730905140000|2024-11-06 14:59:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|13
1730905200000|2024-11-06 15:00:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730905210000|2024-11-06 15:00:10|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730905270000|2024-11-06 15:01:10|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1730905300000|2024-11-06 15:01:40|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730905350000|2024-11-06 15:02:30|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1730905360000|2024-11-06 15:02:40|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1730905370000|2024-11-06 15:02:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|13
1730905380000|2024-11-06 15:03:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730905400000|2024-11-06 15:03:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730905430000|2024-11-06 15:03:50|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730905450000|2024-11-06 15:04:10|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1730905460000|2024-11-06 15:04:20|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1730905530000|2024-11-06 15:05:30|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730905540000|2024-11-06 15:05:40|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730905550000|2024-11-06 15:05:50|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1730905560000|2024-11-06 15:06:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1730905570000|2024-11-06 15:06:10|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730905580000|2024-11-06 15:06:20|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|9
1730905590000|2024-11-06 15:06:30|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730905600000|2024-11-06 15:06:40|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1730905630000|2024-11-06 15:07:10|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1730905650000|2024-11-06 15:07:30|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730905680000|2024-11-06 15:08:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1730905690000|2024-11-06 15:08:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730905700000|2024-11-06 15:08:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|8
1730905710000|2024-11-06 15:08:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1730905770000|2024-11-06 15:09:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1730905800000|2024-11-06 15:10:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1730905820000|2024-11-06 15:10:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1730905830000|2024-11-06 15:10:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730905840000|2024-11-06 15:10:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1730905980000|2024-11-06 15:13:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1730906010000|2024-11-06 15:13:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1730906070000|2024-11-06 15:14:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1730906090000|2024-11-06 15:14:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1730906100000|2024-11-06 15:15:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1730906180000|2024-11-06 15:16:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1730906210000|2024-11-06 15:16:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730906220000|2024-11-06 15:17:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730906230000|2024-11-06 15:17:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730906260000|2024-11-06 15:17:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730906280000|2024-11-06 15:18:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730906320000|2024-11-06 15:18:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1730906330000|2024-11-06 15:18:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730906360000|2024-11-06 15:19:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730906370000|2024-11-06 15:19:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730906400000|2024-11-06 15:20:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1730906460000|2024-11-06 15:21:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730906480000|2024-11-06 15:21:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|10
1730906520000|2024-11-06 15:22:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730906650000|2024-11-06 15:24:10|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730906660000|2024-11-06 15:24:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730906680000|2024-11-06 15:24:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730906690000|2024-11-06 15:24:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730906700000|2024-11-06 15:25:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1730906740000|2024-11-06 15:25:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730906750000|2024-11-06 15:25:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|8
1730906760000|2024-11-06 15:26:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730906770000|2024-11-06 15:26:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730906780000|2024-11-06 15:26:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730906790000|2024-11-06 15:26:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730906820000|2024-11-06 15:27:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730906850000|2024-11-06 15:27:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730906860000|2024-11-06 15:27:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730906890000|2024-11-06 15:28:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730907060000|2024-11-06 15:31:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730907070000|2024-11-06 15:31:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730907200000|2024-11-06 15:33:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730907220000|2024-11-06 15:33:40|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1730907300000|2024-11-06 15:35:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1730907320000|2024-11-06 15:35:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730907360000|2024-11-06 15:36:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730907380000|2024-11-06 15:36:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|10
1730907390000|2024-11-06 15:36:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|11
1730907430000|2024-11-06 15:37:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730907440000|2024-11-06 15:37:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1730907490000|2024-11-06 15:38:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730907510000|2024-11-06 15:38:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730907530000|2024-11-06 15:38:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730907600000|2024-11-06 15:40:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730907650000|2024-11-06 15:40:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730907670000|2024-11-06 15:41:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730907690000|2024-11-06 15:41:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730907700000|2024-11-06 15:41:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730907740000|2024-11-06 15:42:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1730907750000|2024-11-06 15:42:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1730907780000|2024-11-06 15:43:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1730907790000|2024-11-06 15:43:10|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730907840000|2024-11-06 15:44:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730907900000|2024-11-06 15:45:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730907910000|2024-11-06 15:45:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730907920000|2024-11-06 15:45:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1730907930000|2024-11-06 15:45:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730907940000|2024-11-06 15:45:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1730907950000|2024-11-06 15:45:50|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|17
1730907960000|2024-11-06 15:46:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730907970000|2024-11-06 15:46:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1730907980000|2024-11-06 15:46:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1730908020000|2024-11-06 15:47:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730908030000|2024-11-06 15:47:10|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1730908090000|2024-11-06 15:48:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730908110000|2024-11-06 15:48:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730908140000|2024-11-06 15:49:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730908170000|2024-11-06 15:49:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730908190000|2024-11-06 15:49:50|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730908310000|2024-11-06 15:51:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730908380000|2024-11-06 15:53:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730908510000|2024-11-06 15:55:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730908550000|2024-11-06 15:55:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730908640000|2024-11-06 15:57:20|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730908770000|2024-11-06 15:59:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730908820000|2024-11-06 16:00:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|8
1730908930000|2024-11-06 16:02:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730908950000|2024-11-06 16:02:30|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730908980000|2024-11-06 16:03:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730909000000|2024-11-06 16:03:20|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730909010000|2024-11-06 16:03:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730909030000|2024-11-06 16:03:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730909040000|2024-11-06 16:04:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|18
1730909100000|2024-11-06 16:05:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1730909210000|2024-11-06 16:06:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730909270000|2024-11-06 16:07:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730909290000|2024-11-06 16:08:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730909300000|2024-11-06 16:08:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730909310000|2024-11-06 16:08:30|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1730909320000|2024-11-06 16:08:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730909330000|2024-11-06 16:08:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730909410000|2024-11-06 16:10:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730909440000|2024-11-06 16:10:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730909530000|2024-11-06 16:12:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730909610000|2024-11-06 16:13:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730909620000|2024-11-06 16:13:40|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|9
1730909630000|2024-11-06 16:13:50|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730909640000|2024-11-06 16:14:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730909650000|2024-11-06 16:14:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730909690000|2024-11-06 16:14:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730909810000|2024-11-06 16:16:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730909850000|2024-11-06 16:17:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730909940000|2024-11-06 16:19:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730909960000|2024-11-06 16:19:20|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1730909970000|2024-11-06 16:19:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1730909990000|2024-11-06 16:19:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730910050000|2024-11-06 16:20:50|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730910140000|2024-11-06 16:22:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730910280000|2024-11-06 16:24:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730910360000|2024-11-06 16:26:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730910430000|2024-11-06 16:27:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730910510000|2024-11-06 16:28:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730910520000|2024-11-06 16:28:40|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730910530000|2024-11-06 16:28:50|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730910540000|2024-11-06 16:29:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|9
1730910600000|2024-11-06 16:30:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730910630000|2024-11-06 16:30:30|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1730910680000|2024-11-06 16:31:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730910720000|2024-11-06 16:32:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1730910730000|2024-11-06 16:32:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730910770000|2024-11-06 16:32:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1730910780000|2024-11-06 16:33:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1730910810000|2024-11-06 16:33:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730910830000|2024-11-06 16:33:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730910840000|2024-11-06 16:34:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730910920000|2024-11-06 16:35:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730910940000|2024-11-06 16:35:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730910990000|2024-11-06 16:36:30|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1730911080000|2024-11-06 16:38:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730911260000|2024-11-06 16:41:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730911300000|2024-11-06 16:41:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730911390000|2024-11-06 16:43:10|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1730911400000|2024-11-06 16:43:20|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1730911420000|2024-11-06 16:43:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730911480000|2024-11-06 16:44:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730911590000|2024-11-06 16:46:30|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1730911600000|2024-11-06 16:46:40|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1730911620000|2024-11-06 16:47:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730912470000|2024-11-06 17:01:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730912480000|2024-11-06 17:01:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730912490000|2024-11-06 17:01:30|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1730912530000|2024-11-06 17:02:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730912540000|2024-11-06 17:02:20|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730912550000|2024-11-06 17:02:30|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730912570000|2024-11-06 17:02:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730912580000|2024-11-06 17:03:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1730912600000|2024-11-06 17:03:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730912610000|2024-11-06 17:03:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730912620000|2024-11-06 17:03:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730912720000|2024-11-06 17:05:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730912730000|2024-11-06 17:05:30|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730912770000|2024-11-06 17:06:10|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730912780000|2024-11-06 17:06:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730912910000|2024-11-06 17:08:30|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730913120000|2024-11-06 17:12:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730913260000|2024-11-06 17:14:20|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|7
1730913300000|2024-11-06 17:15:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730913310000|2024-11-06 17:15:10|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730913320000|2024-11-06 17:15:20|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730913640000|2024-11-06 17:20:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730913750000|2024-11-06 17:22:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730913800000|2024-11-06 17:23:20|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730913950000|2024-11-06 17:25:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730913960000|2024-11-06 17:26:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|14
1730913980000|2024-11-06 17:26:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730913990000|2024-11-06 17:26:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1730914000000|2024-11-06 17:26:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730914020000|2024-11-06 17:27:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730914030000|2024-11-06 17:27:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730914050000|2024-11-06 17:27:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|9
1730914060000|2024-11-06 17:27:40|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730914070000|2024-11-06 17:27:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1730914080000|2024-11-06 17:28:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730914090000|2024-11-06 17:28:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730914100000|2024-11-06 17:28:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730914160000|2024-11-06 17:29:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730914170000|2024-11-06 17:29:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1730914200000|2024-11-06 17:30:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1730914210000|2024-11-06 17:30:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730914230000|2024-11-06 17:30:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1730914240000|2024-11-06 17:30:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1730914260000|2024-11-06 17:31:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730914280000|2024-11-06 17:31:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1730914290000|2024-11-06 17:31:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1730914300000|2024-11-06 17:31:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730914330000|2024-11-06 17:32:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730914340000|2024-11-06 17:32:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730914350000|2024-11-06 17:32:30|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730914390000|2024-11-06 17:33:10|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730914400000|2024-11-06 17:33:20|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730914520000|2024-11-06 17:35:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730914530000|2024-11-06 17:35:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1730914540000|2024-11-06 17:35:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|18
1730914550000|2024-11-06 17:35:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1730914560000|2024-11-06 17:36:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|12
1730914570000|2024-11-06 17:36:10|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1730914580000|2024-11-06 17:36:20|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730914590000|2024-11-06 17:36:30|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1730914670000|2024-11-06 17:37:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1730914680000|2024-11-06 17:38:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|14
1730914700000|2024-11-06 17:38:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1730914710000|2024-11-06 17:38:30|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1730914750000|2024-11-06 17:39:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1730914760000|2024-11-06 17:39:20|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|15
1730914770000|2024-11-06 17:39:30|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1730914780000|2024-11-06 17:39:40|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|16
1730914790000|2024-11-06 17:39:50|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|8
1730914800000|2024-11-06 17:40:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1730914810000|2024-11-06 17:40:10|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1730915090000|2024-11-06 17:44:50|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730915140000|2024-11-06 17:45:40|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730915640000|2024-11-06 17:54:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730915650000|2024-11-06 17:54:10|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730915700000|2024-11-06 17:55:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730915720000|2024-11-06 17:55:20|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730915760000|2024-11-06 17:56:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1730915810000|2024-11-06 17:56:50|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1730915850000|2024-11-06 17:57:30|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1730915860000|2024-11-06 17:57:40|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1730915880000|2024-11-06 17:58:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1730915920000|2024-11-06 17:58:40|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1730916000000|2024-11-06 18:00:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1730916060000|2024-11-06 18:01:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1730916070000|2024-11-06 18:01:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|10
1730916080000|2024-11-06 18:01:20|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1730916090000|2024-11-06 18:01:30|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1730916100000|2024-11-06 18:01:40|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730916110000|2024-11-06 18:01:50|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1730916120000|2024-11-06 18:02:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|17
1730916130000|2024-11-06 18:02:10|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1730916160000|2024-11-06 18:02:40|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730916260000|2024-11-06 18:04:20|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1730916280000|2024-11-06 18:04:40|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730916290000|2024-11-06 18:04:50|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1730916300000|2024-11-06 18:05:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730916570000|2024-11-06 18:09:30|9.63|9.58|9.64|9.59|9.64|9.59|9.62|9.57|4
1730916590000|2024-11-06 18:09:50|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1730916600000|2024-11-06 18:10:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730916620000|2024-11-06 18:10:20|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|9
1730916820000|2024-11-06 18:13:40|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730916930000|2024-11-06 18:15:30|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730916950000|2024-11-06 18:15:50|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1730916970000|2024-11-06 18:16:10|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1730916980000|2024-11-06 18:16:20|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1730917000000|2024-11-06 18:16:40|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730917070000|2024-11-06 18:17:50|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730917360000|2024-11-06 18:22:40|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1730917450000|2024-11-06 18:24:10|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1730917500000|2024-11-06 18:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1730917850000|2024-11-06 18:30:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730917920000|2024-11-06 18:32:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|15
1730917940000|2024-11-06 18:32:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|18
1730917960000|2024-11-06 18:32:40|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730917970000|2024-11-06 18:32:50|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730917980000|2024-11-06 18:33:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730917990000|2024-11-06 18:33:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|10
1730918000000|2024-11-06 18:33:20|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1730918010000|2024-11-06 18:33:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730918080000|2024-11-06 18:34:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730918150000|2024-11-06 18:35:50|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730918160000|2024-11-06 18:36:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1730918170000|2024-11-06 18:36:10|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730918180000|2024-11-06 18:36:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|11
1730918190000|2024-11-06 18:36:30|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|10
1730918200000|2024-11-06 18:36:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730918540000|2024-11-06 18:42:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730918580000|2024-11-06 18:43:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730918600000|2024-11-06 18:43:20|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730918610000|2024-11-06 18:43:30|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730918620000|2024-11-06 18:43:40|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730918660000|2024-11-06 18:44:20|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730918670000|2024-11-06 18:44:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730918790000|2024-11-06 18:46:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730918970000|2024-11-06 18:49:30|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730918980000|2024-11-06 18:49:40|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|9
1730918990000|2024-11-06 18:49:50|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730919000000|2024-11-06 18:50:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1730919020000|2024-11-06 18:50:20|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1730919110000|2024-11-06 18:51:50|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1730919120000|2024-11-06 18:52:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730919180000|2024-11-06 18:53:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730919210000|2024-11-06 18:53:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730919800000|2024-11-06 19:03:20|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730919830000|2024-11-06 19:03:50|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730919840000|2024-11-06 19:04:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730919870000|2024-11-06 19:04:30|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730919880000|2024-11-06 19:04:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730920040000|2024-11-06 19:07:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730920050000|2024-11-06 19:07:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730920070000|2024-11-06 19:07:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730920150000|2024-11-06 19:09:10|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730920160000|2024-11-06 19:09:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730920220000|2024-11-06 19:10:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730920310000|2024-11-06 19:11:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730920480000|2024-11-06 19:14:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730920590000|2024-11-06 19:16:30|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730920640000|2024-11-06 19:17:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730920660000|2024-11-06 19:17:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730921100000|2024-11-06 19:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730921290000|2024-11-06 19:28:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730921400000|2024-11-06 19:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730921470000|2024-11-06 19:31:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730921780000|2024-11-06 19:36:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730921810000|2024-11-06 19:36:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730922120000|2024-11-06 19:42:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730922380000|2024-11-06 19:46:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730922420000|2024-11-06 19:47:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730922660000|2024-11-06 19:51:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730922900000|2024-11-06 19:55:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730923070000|2024-11-06 19:57:50|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730923090000|2024-11-06 19:58:10|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730923320000|2024-11-06 20:02:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730923420000|2024-11-06 20:03:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730923520000|2024-11-06 20:05:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730923540000|2024-11-06 20:05:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730923630000|2024-11-06 20:07:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730923660000|2024-11-06 20:07:40|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730923680000|2024-11-06 20:08:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730923690000|2024-11-06 20:08:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1730923830000|2024-11-06 20:10:30|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1730923840000|2024-11-06 20:10:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730923870000|2024-11-06 20:11:10|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730923880000|2024-11-06 20:11:20|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730923890000|2024-11-06 20:11:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730923900000|2024-11-06 20:11:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730923910000|2024-11-06 20:11:50|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1730923950000|2024-11-06 20:12:30|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1730923960000|2024-11-06 20:12:40|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|14
1730923970000|2024-11-06 20:12:50|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|19
1730923980000|2024-11-06 20:13:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1730924080000|2024-11-06 20:14:40|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730924350000|2024-11-06 20:19:10|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730924380000|2024-11-06 20:19:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730924540000|2024-11-06 20:22:20|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730924560000|2024-11-06 20:22:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730924610000|2024-11-06 20:23:30|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730924930000|2024-11-06 20:28:50|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730925130000|2024-11-06 20:32:10|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730925170000|2024-11-06 20:32:50|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1730925180000|2024-11-06 20:33:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1730925190000|2024-11-06 20:33:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730925350000|2024-11-06 20:35:50|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730925360000|2024-11-06 20:36:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730925390000|2024-11-06 20:36:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1730925480000|2024-11-06 20:38:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730925500000|2024-11-06 20:38:20|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730925510000|2024-11-06 20:38:30|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1730925540000|2024-11-06 20:39:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730925610000|2024-11-06 20:40:10|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730925620000|2024-11-06 20:40:20|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730925640000|2024-11-06 20:40:40|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1730925840000|2024-11-06 20:44:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730925900000|2024-11-06 20:45:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730926460000|2024-11-06 20:54:20|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730926520000|2024-11-06 20:55:20|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730926660000|2024-11-06 20:57:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730926710000|2024-11-06 20:58:30|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730926720000|2024-11-06 20:58:40|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730926750000|2024-11-06 20:59:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730926760000|2024-11-06 20:59:20|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730926790000|2024-11-06 20:59:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730926920000|2024-11-06 21:02:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730926930000|2024-11-06 21:02:10|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730927000000|2024-11-06 21:03:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730927010000|2024-11-06 21:03:30|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730927050000|2024-11-06 21:04:10|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730927080000|2024-11-06 21:04:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730927460000|2024-11-06 21:11:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730927470000|2024-11-06 21:11:10|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730927940000|2024-11-06 21:19:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730927980000|2024-11-06 21:19:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730928020000|2024-11-06 21:20:20|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730928040000|2024-11-06 21:20:40|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730928050000|2024-11-06 21:20:50|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730928160000|2024-11-06 21:22:40|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730928290000|2024-11-06 21:24:50|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730928300000|2024-11-06 21:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730928320000|2024-11-06 21:25:20|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730928350000|2024-11-06 21:25:50|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730928430000|2024-11-06 21:27:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730928720000|2024-11-06 21:32:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730928740000|2024-11-06 21:32:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730928790000|2024-11-06 21:33:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730928880000|2024-11-06 21:34:40|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730928970000|2024-11-06 21:36:10|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730928980000|2024-11-06 21:36:20|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730928990000|2024-11-06 21:36:30|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730929170000|2024-11-06 21:39:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730929320000|2024-11-06 21:42:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730929450000|2024-11-06 21:44:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730929600000|2024-11-06 21:46:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730929640000|2024-11-06 21:47:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1730929650000|2024-11-06 21:47:30|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1730929660000|2024-11-06 21:47:40|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1730929670000|2024-11-06 21:47:50|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1730929680000|2024-11-06 21:48:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1730929740000|2024-11-06 21:49:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730929750000|2024-11-06 21:49:10|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730929820000|2024-11-06 21:50:20|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730929990000|2024-11-06 21:53:10|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1730930160000|2024-11-06 21:56:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730930270000|2024-11-06 21:57:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730930290000|2024-11-06 21:58:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730930560000|2024-11-06 22:02:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730931040000|2024-11-06 22:10:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730931180000|2024-11-06 22:13:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730931260000|2024-11-06 22:14:20|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730931290000|2024-11-06 22:14:50|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730931370000|2024-11-06 22:16:10|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1730931520000|2024-11-06 22:18:40|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730931540000|2024-11-06 22:19:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1730931570000|2024-11-06 22:19:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730931580000|2024-11-06 22:19:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730931630000|2024-11-06 22:20:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730931740000|2024-11-06 22:22:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730931750000|2024-11-06 22:22:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730932190000|2024-11-06 22:29:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730932210000|2024-11-06 22:30:10|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730932360000|2024-11-06 22:32:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730932410000|2024-11-06 22:33:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730932780000|2024-11-06 22:39:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730933140000|2024-11-06 22:45:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730933310000|2024-11-06 22:48:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730933400000|2024-11-06 22:50:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730933550000|2024-11-06 22:52:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1730933580000|2024-11-06 22:53:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1730933590000|2024-11-06 22:53:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1730933610000|2024-11-06 22:53:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730933620000|2024-11-06 22:53:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730933630000|2024-11-06 22:53:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730933640000|2024-11-06 22:54:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1730933780000|2024-11-06 22:56:20|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730933880000|2024-11-06 22:58:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1730933890000|2024-11-06 22:58:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1730933920000|2024-11-06 22:58:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730933950000|2024-11-06 22:59:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1730934000000|2024-11-06 23:00:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1730934060000|2024-11-06 23:01:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730934070000|2024-11-06 23:01:10|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1730934150000|2024-11-06 23:02:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730934160000|2024-11-06 23:02:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1730934170000|2024-11-06 23:02:50|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1730934180000|2024-11-06 23:03:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730934220000|2024-11-06 23:03:40|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1730934230000|2024-11-06 23:03:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730934250000|2024-11-06 23:04:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1730934290000|2024-11-06 23:04:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1730934300000|2024-11-06 23:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730934370000|2024-11-06 23:06:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730934380000|2024-11-06 23:06:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730934420000|2024-11-06 23:07:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730934430000|2024-11-06 23:07:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1730934450000|2024-11-06 23:07:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730934540000|2024-11-06 23:09:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730934600000|2024-11-06 23:10:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730934650000|2024-11-06 23:10:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730934660000|2024-11-06 23:11:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730934740000|2024-11-06 23:12:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730934750000|2024-11-06 23:12:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730934760000|2024-11-06 23:12:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1730934770000|2024-11-06 23:12:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730934780000|2024-11-06 23:13:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730934790000|2024-11-06 23:13:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730934900000|2024-11-06 23:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730934910000|2024-11-06 23:15:10|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1730934920000|2024-11-06 23:15:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1730934930000|2024-11-06 23:15:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730934950000|2024-11-06 23:15:50|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730935030000|2024-11-06 23:17:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1730935040000|2024-11-06 23:17:20|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1730935050000|2024-11-06 23:17:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730935090000|2024-11-06 23:18:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730935150000|2024-11-06 23:19:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730935160000|2024-11-06 23:19:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730935190000|2024-11-06 23:19:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730935200000|2024-11-06 23:20:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1730935230000|2024-11-06 23:20:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730935240000|2024-11-06 23:20:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1730935250000|2024-11-06 23:20:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730935260000|2024-11-06 23:21:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1730935270000|2024-11-06 23:21:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730935280000|2024-11-06 23:21:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1730935300000|2024-11-06 23:21:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730935310000|2024-11-06 23:21:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1730935320000|2024-11-06 23:22:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1730935330000|2024-11-06 23:22:10|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1730935340000|2024-11-06 23:22:20|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1730935350000|2024-11-06 23:22:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730935370000|2024-11-06 23:22:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730935380000|2024-11-06 23:23:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1730935400000|2024-11-06 23:23:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730935450000|2024-11-06 23:24:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730935670000|2024-11-06 23:27:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730935720000|2024-11-06 23:28:40|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1730935800000|2024-11-06 23:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730935820000|2024-11-06 23:30:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730935840000|2024-11-06 23:30:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730935860000|2024-11-06 23:31:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1730935870000|2024-11-06 23:31:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1730935890000|2024-11-06 23:31:30|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1730935900000|2024-11-06 23:31:40|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730935940000|2024-11-06 23:32:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1730935950000|2024-11-06 23:32:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730935970000|2024-11-06 23:32:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730935980000|2024-11-06 23:33:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1730935990000|2024-11-06 23:33:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1730936000000|2024-11-06 23:33:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730936010000|2024-11-06 23:33:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730936030000|2024-11-06 23:33:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1730936050000|2024-11-06 23:34:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730936090000|2024-11-06 23:34:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730936100000|2024-11-06 23:35:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1730936110000|2024-11-06 23:35:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1730936120000|2024-11-06 23:35:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1730936130000|2024-11-06 23:35:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730936140000|2024-11-06 23:35:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730936150000|2024-11-06 23:35:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730936270000|2024-11-06 23:37:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730936290000|2024-11-06 23:38:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730936300000|2024-11-06 23:38:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1730936310000|2024-11-06 23:38:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730936340000|2024-11-06 23:39:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730936360000|2024-11-06 23:39:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730936370000|2024-11-06 23:39:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730936380000|2024-11-06 23:39:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730936470000|2024-11-06 23:41:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730936480000|2024-11-06 23:41:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1730936490000|2024-11-06 23:41:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1730936500000|2024-11-06 23:41:40|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1730936510000|2024-11-06 23:41:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1730936520000|2024-11-06 23:42:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1730936540000|2024-11-06 23:42:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730936560000|2024-11-06 23:42:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730936570000|2024-11-06 23:42:50|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1730936590000|2024-11-06 23:43:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1730936600000|2024-11-06 23:43:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1730936610000|2024-11-06 23:43:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730936650000|2024-11-06 23:44:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730936660000|2024-11-06 23:44:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1730936670000|2024-11-06 23:44:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|8
1730936680000|2024-11-06 23:44:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1730936690000|2024-11-06 23:44:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|8
1730936700000|2024-11-06 23:45:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1730936710000|2024-11-06 23:45:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1730936720000|2024-11-06 23:45:20|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1730936730000|2024-11-06 23:45:30|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1730936740000|2024-11-06 23:45:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1730936750000|2024-11-06 23:45:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730936830000|2024-11-06 23:47:10|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1730936840000|2024-11-06 23:47:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1730936850000|2024-11-06 23:47:30|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1730936860000|2024-11-06 23:47:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1730936870000|2024-11-06 23:47:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1730936880000|2024-11-06 23:48:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1730936890000|2024-11-06 23:48:10|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1730936900000|2024-11-06 23:48:20|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1730936910000|2024-11-06 23:48:30|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1730936920000|2024-11-06 23:48:40|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1730936930000|2024-11-06 23:48:50|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1730936940000|2024-11-06 23:49:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730937110000|2024-11-06 23:51:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730937180000|2024-11-06 23:53:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730937200000|2024-11-06 23:53:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1730937210000|2024-11-06 23:53:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730937220000|2024-11-06 23:53:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730937240000|2024-11-06 23:54:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1730937250000|2024-11-06 23:54:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1730937260000|2024-11-06 23:54:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1730937270000|2024-11-06 23:54:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1730937280000|2024-11-06 23:54:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1730937290000|2024-11-06 23:54:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1730937300000|2024-11-06 23:55:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1730937320000|2024-11-06 23:55:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1730937330000|2024-11-06 23:55:30|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1730937340000|2024-11-06 23:55:40|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1730937350000|2024-11-06 23:55:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1730937360000|2024-11-06 23:56:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730937370000|2024-11-06 23:56:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1730937380000|2024-11-06 23:56:20|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1730937430000|2024-11-06 23:57:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730937490000|2024-11-06 23:58:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|8
1730937500000|2024-11-06 23:58:20|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|9
1730937510000|2024-11-06 23:58:30|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1730937520000|2024-11-06 23:58:40|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1730937530000|2024-11-06 23:58:50|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1730937540000|2024-11-06 23:59:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730937570000|2024-11-06 23:59:30|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730937620000|2024-11-07 00:00:20|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730937630000|2024-11-07 00:00:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730937650000|2024-11-07 00:00:50|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1730937670000|2024-11-07 00:01:10|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730937740000|2024-11-07 00:02:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1730937750000|2024-11-07 00:02:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730937790000|2024-11-07 00:03:10|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730937800000|2024-11-07 00:03:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730937820000|2024-11-07 00:03:40|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1730937830000|2024-11-07 00:03:50|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730937840000|2024-11-07 00:04:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1730937850000|2024-11-07 00:04:10|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1730937860000|2024-11-07 00:04:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730937870000|2024-11-07 00:04:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730937890000|2024-11-07 00:04:50|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1730937990000|2024-11-07 00:06:30|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1730938000000|2024-11-07 00:06:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730938010000|2024-11-07 00:06:50|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1730938020000|2024-11-07 00:07:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730938030000|2024-11-07 00:07:10|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730938040000|2024-11-07 00:07:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730938050000|2024-11-07 00:07:30|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1730938060000|2024-11-07 00:07:40|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1730938070000|2024-11-07 00:07:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730938080000|2024-11-07 00:08:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1730938090000|2024-11-07 00:08:10|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1730938150000|2024-11-07 00:09:10|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730938160000|2024-11-07 00:09:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1730938170000|2024-11-07 00:09:30|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730938190000|2024-11-07 00:09:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730938200000|2024-11-07 00:10:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1730938210000|2024-11-07 00:10:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730938220000|2024-11-07 00:10:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1730938250000|2024-11-07 00:10:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730938260000|2024-11-07 00:11:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1730938270000|2024-11-07 00:11:10|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1730938290000|2024-11-07 00:11:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730938300000|2024-11-07 00:11:40|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730938310000|2024-11-07 00:11:50|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1730938320000|2024-11-07 00:12:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1730938350000|2024-11-07 00:12:30|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1730938360000|2024-11-07 00:12:40|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1730938370000|2024-11-07 00:12:50|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1730938400000|2024-11-07 00:13:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730938410000|2024-11-07 00:13:30|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730938460000|2024-11-07 00:14:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1730938620000|2024-11-07 00:17:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730938630000|2024-11-07 00:17:10|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1730938640000|2024-11-07 00:17:20|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730938710000|2024-11-07 00:18:30|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730938720000|2024-11-07 00:18:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730938730000|2024-11-07 00:18:50|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730938740000|2024-11-07 00:19:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730938760000|2024-11-07 00:19:20|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730938800000|2024-11-07 00:20:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730938810000|2024-11-07 00:20:10|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1730938900000|2024-11-07 00:21:40|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730938930000|2024-11-07 00:22:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730938970000|2024-11-07 00:22:50|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1730939010000|2024-11-07 00:23:30|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730939050000|2024-11-07 00:24:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730939060000|2024-11-07 00:24:20|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1730939070000|2024-11-07 00:24:30|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1730939080000|2024-11-07 00:24:40|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|11
1730939090000|2024-11-07 00:24:50|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730939100000|2024-11-07 00:25:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730939110000|2024-11-07 00:25:10|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730939120000|2024-11-07 00:25:20|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1730939220000|2024-11-07 00:27:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730939260000|2024-11-07 00:27:40|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730939280000|2024-11-07 00:28:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730939290000|2024-11-07 00:28:10|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730939300000|2024-11-07 00:28:20|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1730939310000|2024-11-07 00:28:30|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730939440000|2024-11-07 00:30:40|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730939450000|2024-11-07 00:30:50|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|6
1730939460000|2024-11-07 00:31:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1730940000000|2024-11-07 00:40:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730940030000|2024-11-07 00:40:30|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730940130000|2024-11-07 00:42:10|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730940180000|2024-11-07 00:43:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1730941240000|2024-11-07 01:00:40|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1730941460000|2024-11-07 01:04:20|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730941500000|2024-11-07 01:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730941540000|2024-11-07 01:05:40|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1730941550000|2024-11-07 01:05:50|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1730941560000|2024-11-07 01:06:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1730941570000|2024-11-07 01:06:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730941590000|2024-11-07 01:06:30|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1730941640000|2024-11-07 01:07:20|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1730941650000|2024-11-07 01:07:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730941720000|2024-11-07 01:08:40|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730941840000|2024-11-07 01:10:40|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1730941850000|2024-11-07 01:10:50|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1730941860000|2024-11-07 01:11:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|7
1730941870000|2024-11-07 01:11:10|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1730941890000|2024-11-07 01:11:30|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1730941920000|2024-11-07 01:12:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1730941930000|2024-11-07 01:12:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|12
1730941940000|2024-11-07 01:12:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1730942050000|2024-11-07 01:14:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1730942060000|2024-11-07 01:14:20|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|7
1730942080000|2024-11-07 01:14:40|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|4
1730942090000|2024-11-07 01:14:50|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1730942100000|2024-11-07 01:15:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1730942110000|2024-11-07 01:15:10|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1730942160000|2024-11-07 01:16:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|9
1730942170000|2024-11-07 01:16:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1730942220000|2024-11-07 01:17:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1730942230000|2024-11-07 01:17:10|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|12
1730942240000|2024-11-07 01:17:20|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1730942280000|2024-11-07 01:18:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1730942290000|2024-11-07 01:18:10|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1730942320000|2024-11-07 01:18:40|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|15
1730942330000|2024-11-07 01:18:50|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|12
1730942430000|2024-11-07 01:20:30|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1730942440000|2024-11-07 01:20:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730942520000|2024-11-07 01:22:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730942530000|2024-11-07 01:22:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730942570000|2024-11-07 01:22:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730942780000|2024-11-07 01:26:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730942790000|2024-11-07 01:26:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1730942810000|2024-11-07 01:26:50|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1730942860000|2024-11-07 01:27:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730942910000|2024-11-07 01:28:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730942930000|2024-11-07 01:28:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730942940000|2024-11-07 01:29:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730942950000|2024-11-07 01:29:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1730942960000|2024-11-07 01:29:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730943030000|2024-11-07 01:30:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730943040000|2024-11-07 01:30:40|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1730943050000|2024-11-07 01:30:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1730943060000|2024-11-07 01:31:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730943130000|2024-11-07 01:32:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730943200000|2024-11-07 01:33:20|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1730943210000|2024-11-07 01:33:30|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|9
1730943220000|2024-11-07 01:33:40|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|13
1730943230000|2024-11-07 01:33:50|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1730943280000|2024-11-07 01:34:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|9
1730943290000|2024-11-07 01:34:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730943310000|2024-11-07 01:35:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|8
1730943330000|2024-11-07 01:35:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730943360000|2024-11-07 01:36:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730943380000|2024-11-07 01:36:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730943410000|2024-11-07 01:36:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730943440000|2024-11-07 01:37:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730943450000|2024-11-07 01:37:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1730943470000|2024-11-07 01:37:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1730943480000|2024-11-07 01:38:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1730943600000|2024-11-07 01:40:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730943690000|2024-11-07 01:41:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1730943700000|2024-11-07 01:41:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730943740000|2024-11-07 01:42:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730943750000|2024-11-07 01:42:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730943760000|2024-11-07 01:42:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1730943780000|2024-11-07 01:43:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1730943790000|2024-11-07 01:43:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|4
1730943810000|2024-11-07 01:43:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730943830000|2024-11-07 01:43:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730943870000|2024-11-07 01:44:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730943940000|2024-11-07 01:45:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1730943950000|2024-11-07 01:45:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730943960000|2024-11-07 01:46:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730943980000|2024-11-07 01:46:20|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1730943990000|2024-11-07 01:46:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730944000000|2024-11-07 01:46:40|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1730944010000|2024-11-07 01:46:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730944020000|2024-11-07 01:47:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730944040000|2024-11-07 01:47:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1730944050000|2024-11-07 01:47:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730944080000|2024-11-07 01:48:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1730944090000|2024-11-07 01:48:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1730944100000|2024-11-07 01:48:20|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1730944130000|2024-11-07 01:48:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1730944140000|2024-11-07 01:49:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730944190000|2024-11-07 01:49:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730944210000|2024-11-07 01:50:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1730944320000|2024-11-07 01:52:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1730944380000|2024-11-07 01:53:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|6
1730944440000|2024-11-07 01:54:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1730944530000|2024-11-07 01:55:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1730944550000|2024-11-07 01:55:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730944670000|2024-11-07 01:57:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1730944680000|2024-11-07 01:58:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1730944690000|2024-11-07 01:58:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1730944730000|2024-11-07 01:58:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730944750000|2024-11-07 01:59:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1730944760000|2024-11-07 01:59:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1730944800000|2024-11-07 02:00:00|9.87|9.82|9.89|9.84|9.9|9.85|9.87|9.82|9
1730944810000|2024-11-07 02:00:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730944900000|2024-11-07 02:01:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730944910000|2024-11-07 02:01:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730945030000|2024-11-07 02:03:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730945040000|2024-11-07 02:04:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730945120000|2024-11-07 02:05:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730945160000|2024-11-07 02:06:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1730945960000|2024-11-07 02:19:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730945970000|2024-11-07 02:19:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730946580000|2024-11-07 02:29:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730946740000|2024-11-07 02:32:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1730946800000|2024-11-07 02:33:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730946820000|2024-11-07 02:33:40|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1730946830000|2024-11-07 02:33:50|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1730946850000|2024-11-07 02:34:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1730946860000|2024-11-07 02:34:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730946980000|2024-11-07 02:36:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730946990000|2024-11-07 02:36:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|4
1730947010000|2024-11-07 02:36:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730947020000|2024-11-07 02:37:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730947080000|2024-11-07 02:38:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730947130000|2024-11-07 02:38:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1730947260000|2024-11-07 02:41:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1730947290000|2024-11-07 02:41:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730947440000|2024-11-07 02:44:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730947450000|2024-11-07 02:44:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730947500000|2024-11-07 02:45:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1730947510000|2024-11-07 02:45:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730947540000|2024-11-07 02:45:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730947550000|2024-11-07 02:45:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730947580000|2024-11-07 02:46:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1730947590000|2024-11-07 02:46:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730947610000|2024-11-07 02:46:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730947620000|2024-11-07 02:47:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730947770000|2024-11-07 02:49:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1730947790000|2024-11-07 02:49:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1730947800000|2024-11-07 02:50:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1730947830000|2024-11-07 02:50:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1730947840000|2024-11-07 02:50:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1730947850000|2024-11-07 02:50:50|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1730947920000|2024-11-07 02:52:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730947930000|2024-11-07 02:52:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1730947940000|2024-11-07 02:52:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1730948410000|2024-11-07 03:00:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1730948430000|2024-11-07 03:00:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1730948480000|2024-11-07 03:01:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1730948500000|2024-11-07 03:01:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730948510000|2024-11-07 03:01:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730948530000|2024-11-07 03:02:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730948540000|2024-11-07 03:02:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1730948550000|2024-11-07 03:02:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1730948580000|2024-11-07 03:03:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730948660000|2024-11-07 03:04:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730948680000|2024-11-07 03:04:40|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1730948710000|2024-11-07 03:05:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1730948730000|2024-11-07 03:05:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730948770000|2024-11-07 03:06:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730948800000|2024-11-07 03:06:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730948880000|2024-11-07 03:08:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730948900000|2024-11-07 03:08:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730948920000|2024-11-07 03:08:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730948930000|2024-11-07 03:08:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1730948960000|2024-11-07 03:09:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730948980000|2024-11-07 03:09:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1730949010000|2024-11-07 03:10:10|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1730949020000|2024-11-07 03:10:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1730949030000|2024-11-07 03:10:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1730949120000|2024-11-07 03:12:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1730949130000|2024-11-07 03:12:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730949140000|2024-11-07 03:12:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730949160000|2024-11-07 03:12:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1730949200000|2024-11-07 03:13:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730949220000|2024-11-07 03:13:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730949230000|2024-11-07 03:13:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730949240000|2024-11-07 03:14:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1730949250000|2024-11-07 03:14:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1730949260000|2024-11-07 03:14:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1730949280000|2024-11-07 03:14:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1730949290000|2024-11-07 03:14:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1730949330000|2024-11-07 03:15:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730949340000|2024-11-07 03:15:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1730949360000|2024-11-07 03:16:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1730949380000|2024-11-07 03:16:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1730949390000|2024-11-07 03:16:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1730949400000|2024-11-07 03:16:40|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1730949410000|2024-11-07 03:16:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1730949430000|2024-11-07 03:17:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1730949440000|2024-11-07 03:17:20|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1730949460000|2024-11-07 03:17:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1730949470000|2024-11-07 03:17:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1730949480000|2024-11-07 03:18:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1730949490000|2024-11-07 03:18:10|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1730949510000|2024-11-07 03:18:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730949520000|2024-11-07 03:18:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1730949530000|2024-11-07 03:18:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730949540000|2024-11-07 03:19:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730949550000|2024-11-07 03:19:10|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1730949580000|2024-11-07 03:19:40|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1730949590000|2024-11-07 03:19:50|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1730949660000|2024-11-07 03:21:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1730949680000|2024-11-07 03:21:20|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1730949690000|2024-11-07 03:21:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730949700000|2024-11-07 03:21:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1730949710000|2024-11-07 03:21:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730949720000|2024-11-07 03:22:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730949730000|2024-11-07 03:22:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730949740000|2024-11-07 03:22:20|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1730949760000|2024-11-07 03:22:40|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|4
1730949780000|2024-11-07 03:23:00|10.05|10|10.05|10|10.05|10|10.04|9.99|11
1730949790000|2024-11-07 03:23:10|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|5
1730949800000|2024-11-07 03:23:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1730949810000|2024-11-07 03:23:30|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1730949820000|2024-11-07 03:23:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1730949840000|2024-11-07 03:24:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730949850000|2024-11-07 03:24:10|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1730949860000|2024-11-07 03:24:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1730949870000|2024-11-07 03:24:30|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1730949880000|2024-11-07 03:24:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1730949890000|2024-11-07 03:24:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730949900000|2024-11-07 03:25:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1730949920000|2024-11-07 03:25:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1730949930000|2024-11-07 03:25:30|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|2
1730949940000|2024-11-07 03:25:40|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1730949960000|2024-11-07 03:26:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730949970000|2024-11-07 03:26:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1730949980000|2024-11-07 03:26:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1730949990000|2024-11-07 03:26:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1730950000000|2024-11-07 03:26:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730950010000|2024-11-07 03:26:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1730950020000|2024-11-07 03:27:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730950030000|2024-11-07 03:27:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1730950040000|2024-11-07 03:27:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1730950100000|2024-11-07 03:28:20|10.02|9.97|10|9.95|10.02|9.97|10|9.95|3
1730950110000|2024-11-07 03:28:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730950130000|2024-11-07 03:28:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1730950160000|2024-11-07 03:29:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730950180000|2024-11-07 03:29:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1730950190000|2024-11-07 03:29:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1730950230000|2024-11-07 03:30:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730950240000|2024-11-07 03:30:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730950260000|2024-11-07 03:31:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1730950270000|2024-11-07 03:31:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1730950280000|2024-11-07 03:31:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730950290000|2024-11-07 03:31:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1730950300000|2024-11-07 03:31:40|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|8
1730950310000|2024-11-07 03:31:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730950320000|2024-11-07 03:32:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1730950330000|2024-11-07 03:32:10|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|5
1730950350000|2024-11-07 03:32:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730950360000|2024-11-07 03:32:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1730950370000|2024-11-07 03:32:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1730950380000|2024-11-07 03:33:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730950430000|2024-11-07 03:33:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1730950440000|2024-11-07 03:34:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1730950450000|2024-11-07 03:34:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1730950470000|2024-11-07 03:34:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1730950500000|2024-11-07 03:35:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1730950540000|2024-11-07 03:35:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730950550000|2024-11-07 03:35:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730950580000|2024-11-07 03:36:20|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1730950590000|2024-11-07 03:36:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1730950610000|2024-11-07 03:36:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730950620000|2024-11-07 03:37:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1730950650000|2024-11-07 03:37:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730950680000|2024-11-07 03:38:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730950690000|2024-11-07 03:38:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730950740000|2024-11-07 03:39:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1730950750000|2024-11-07 03:39:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730950790000|2024-11-07 03:39:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730950810000|2024-11-07 03:40:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730950850000|2024-11-07 03:40:50|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730950990000|2024-11-07 03:43:10|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1730951100000|2024-11-07 03:45:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730951120000|2024-11-07 03:45:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730951190000|2024-11-07 03:46:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730951290000|2024-11-07 03:48:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1730951300000|2024-11-07 03:48:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730951340000|2024-11-07 03:49:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730951570000|2024-11-07 03:52:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730951580000|2024-11-07 03:53:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730951590000|2024-11-07 03:53:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730951610000|2024-11-07 03:53:30|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1730951640000|2024-11-07 03:54:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730951650000|2024-11-07 03:54:10|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730951730000|2024-11-07 03:55:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730951750000|2024-11-07 03:55:50|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1730951780000|2024-11-07 03:56:20|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|4
1730951820000|2024-11-07 03:57:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730951830000|2024-11-07 03:57:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730951840000|2024-11-07 03:57:20|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730951890000|2024-11-07 03:58:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1730951940000|2024-11-07 03:59:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730951980000|2024-11-07 03:59:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730952030000|2024-11-07 04:00:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730952060000|2024-11-07 04:01:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730952090000|2024-11-07 04:01:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730952100000|2024-11-07 04:01:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730952130000|2024-11-07 04:02:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730952140000|2024-11-07 04:02:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730952180000|2024-11-07 04:03:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730952190000|2024-11-07 04:03:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1730952230000|2024-11-07 04:03:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730952240000|2024-11-07 04:04:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730952360000|2024-11-07 04:06:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730952440000|2024-11-07 04:07:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730952450000|2024-11-07 04:07:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730952540000|2024-11-07 04:09:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730952560000|2024-11-07 04:09:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730952590000|2024-11-07 04:09:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730952600000|2024-11-07 04:10:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730952660000|2024-11-07 04:11:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730952760000|2024-11-07 04:12:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730952790000|2024-11-07 04:13:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730952820000|2024-11-07 04:13:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730952840000|2024-11-07 04:14:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730952850000|2024-11-07 04:14:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1730953340000|2024-11-07 04:22:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730953430000|2024-11-07 04:23:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730953440000|2024-11-07 04:24:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730953510000|2024-11-07 04:25:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730953540000|2024-11-07 04:25:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730953580000|2024-11-07 04:26:20|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1730953610000|2024-11-07 04:26:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730953620000|2024-11-07 04:27:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1730953720000|2024-11-07 04:28:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730953760000|2024-11-07 04:29:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730953800000|2024-11-07 04:30:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730953840000|2024-11-07 04:30:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730953860000|2024-11-07 04:31:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730953870000|2024-11-07 04:31:10|9.88|9.83|9.85|9.8|9.88|9.83|9.85|9.8|2
1730953880000|2024-11-07 04:31:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730953950000|2024-11-07 04:32:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730953980000|2024-11-07 04:33:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1730953990000|2024-11-07 04:33:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730954000000|2024-11-07 04:33:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730954010000|2024-11-07 04:33:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730954140000|2024-11-07 04:35:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730954190000|2024-11-07 04:36:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730954210000|2024-11-07 04:36:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730954350000|2024-11-07 04:39:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730954440000|2024-11-07 04:40:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730954460000|2024-11-07 04:41:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730954470000|2024-11-07 04:41:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730954620000|2024-11-07 04:43:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730954680000|2024-11-07 04:44:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730954720000|2024-11-07 04:45:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1730954770000|2024-11-07 04:46:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730954790000|2024-11-07 04:46:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1730954800000|2024-11-07 04:46:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1730954810000|2024-11-07 04:46:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730954970000|2024-11-07 04:49:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730955050000|2024-11-07 04:50:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730955070000|2024-11-07 04:51:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730955080000|2024-11-07 04:51:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730955130000|2024-11-07 04:52:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730955270000|2024-11-07 04:54:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1730955280000|2024-11-07 04:54:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730955310000|2024-11-07 04:55:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730955320000|2024-11-07 04:55:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730955330000|2024-11-07 04:55:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730955370000|2024-11-07 04:56:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730955400000|2024-11-07 04:56:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1730955420000|2024-11-07 04:57:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730955440000|2024-11-07 04:57:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730955520000|2024-11-07 04:58:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730955540000|2024-11-07 04:59:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730955560000|2024-11-07 04:59:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730955590000|2024-11-07 04:59:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730955610000|2024-11-07 05:00:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730955620000|2024-11-07 05:00:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730955670000|2024-11-07 05:01:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730955690000|2024-11-07 05:01:30|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1730955700000|2024-11-07 05:01:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730955750000|2024-11-07 05:02:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730955770000|2024-11-07 05:02:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730955780000|2024-11-07 05:03:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1730955800000|2024-11-07 05:03:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730955840000|2024-11-07 05:04:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1730955850000|2024-11-07 05:04:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730955860000|2024-11-07 05:04:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1730956090000|2024-11-07 05:08:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730956100000|2024-11-07 05:08:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730956200000|2024-11-07 05:10:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730956270000|2024-11-07 05:11:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730956300000|2024-11-07 05:11:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|8
1730956310000|2024-11-07 05:11:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1730956320000|2024-11-07 05:12:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1730956330000|2024-11-07 05:12:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|8
1730956340000|2024-11-07 05:12:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1730956370000|2024-11-07 05:12:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730956390000|2024-11-07 05:13:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730956490000|2024-11-07 05:14:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730956550000|2024-11-07 05:15:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730956560000|2024-11-07 05:16:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730956690000|2024-11-07 05:18:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730956750000|2024-11-07 05:19:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730956770000|2024-11-07 05:19:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730956820000|2024-11-07 05:20:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1730956830000|2024-11-07 05:20:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1730956890000|2024-11-07 05:21:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1730956910000|2024-11-07 05:21:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730956920000|2024-11-07 05:22:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1730956940000|2024-11-07 05:22:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730956980000|2024-11-07 05:23:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730957060000|2024-11-07 05:24:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1730957070000|2024-11-07 05:24:30|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1730957120000|2024-11-07 05:25:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1730957160000|2024-11-07 05:26:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730957180000|2024-11-07 05:26:20|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1730957220000|2024-11-07 05:27:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730957250000|2024-11-07 05:27:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730957270000|2024-11-07 05:27:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1730957280000|2024-11-07 05:28:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730957290000|2024-11-07 05:28:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730957310000|2024-11-07 05:28:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730957400000|2024-11-07 05:30:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730957540000|2024-11-07 05:32:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730957590000|2024-11-07 05:33:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730957660000|2024-11-07 05:34:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730957730000|2024-11-07 05:35:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730957750000|2024-11-07 05:35:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730958000000|2024-11-07 05:40:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1730958020000|2024-11-07 05:40:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730958060000|2024-11-07 05:41:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730958080000|2024-11-07 05:41:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1730958130000|2024-11-07 05:42:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730958170000|2024-11-07 05:42:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730958260000|2024-11-07 05:44:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1730958270000|2024-11-07 05:44:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730958290000|2024-11-07 05:44:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730958310000|2024-11-07 05:45:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730958470000|2024-11-07 05:47:50|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1730958510000|2024-11-07 05:48:30|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1730958520000|2024-11-07 05:48:40|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1730958560000|2024-11-07 05:49:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730958580000|2024-11-07 05:49:40|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1730958610000|2024-11-07 05:50:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730958620000|2024-11-07 05:50:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730958630000|2024-11-07 05:50:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730958840000|2024-11-07 05:54:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730958860000|2024-11-07 05:54:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730958980000|2024-11-07 05:56:20|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1730958990000|2024-11-07 05:56:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730959080000|2024-11-07 05:58:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730959180000|2024-11-07 05:59:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730959190000|2024-11-07 05:59:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730959200000|2024-11-07 06:00:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1730959250000|2024-11-07 06:00:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730959320000|2024-11-07 06:02:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730959340000|2024-11-07 06:02:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730959360000|2024-11-07 06:02:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730959380000|2024-11-07 06:03:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1730959390000|2024-11-07 06:03:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730959400000|2024-11-07 06:03:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730959520000|2024-11-07 06:05:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730959640000|2024-11-07 06:07:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1730959650000|2024-11-07 06:07:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730959680000|2024-11-07 06:08:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1730959710000|2024-11-07 06:08:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730959730000|2024-11-07 06:08:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730959740000|2024-11-07 06:09:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1730959760000|2024-11-07 06:09:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1730959770000|2024-11-07 06:09:30|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1730959800000|2024-11-07 06:10:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1730959810000|2024-11-07 06:10:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1730959820000|2024-11-07 06:10:20|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1730959830000|2024-11-07 06:10:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730959900000|2024-11-07 06:11:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730959980000|2024-11-07 06:13:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730959990000|2024-11-07 06:13:10|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|3
1730960020000|2024-11-07 06:13:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1730960060000|2024-11-07 06:14:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730960120000|2024-11-07 06:15:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1730960130000|2024-11-07 06:15:30|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730960200000|2024-11-07 06:16:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730960210000|2024-11-07 06:16:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730960220000|2024-11-07 06:17:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1730960230000|2024-11-07 06:17:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730960240000|2024-11-07 06:17:20|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1730960260000|2024-11-07 06:17:40|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1730960300000|2024-11-07 06:18:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1730960310000|2024-11-07 06:18:30|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1730960320000|2024-11-07 06:18:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1730960330000|2024-11-07 06:18:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1730960340000|2024-11-07 06:19:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1730960380000|2024-11-07 06:19:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730960390000|2024-11-07 06:19:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|15
1730960400000|2024-11-07 06:20:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1730960410000|2024-11-07 06:20:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1730960460000|2024-11-07 06:21:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1730960650000|2024-11-07 06:24:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730960690000|2024-11-07 06:24:50|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1730960710000|2024-11-07 06:25:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730960720000|2024-11-07 06:25:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|4
1730960750000|2024-11-07 06:25:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1730960760000|2024-11-07 06:26:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1730960800000|2024-11-07 06:26:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730960810000|2024-11-07 06:26:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730960820000|2024-11-07 06:27:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730960830000|2024-11-07 06:27:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|10
1730960840000|2024-11-07 06:27:20|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|17
1730960850000|2024-11-07 06:27:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730961210000|2024-11-07 06:33:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730961220000|2024-11-07 06:33:40|9.78|9.73|9.76|9.71|9.79|9.74|9.76|9.71|4
1730961310000|2024-11-07 06:35:10|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|3
1730961380000|2024-11-07 06:36:20|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730961410000|2024-11-07 06:36:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730961430000|2024-11-07 06:37:10|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1730961450000|2024-11-07 06:37:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730961500000|2024-11-07 06:38:20|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1730961510000|2024-11-07 06:38:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730961520000|2024-11-07 06:38:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730961530000|2024-11-07 06:38:50|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730961550000|2024-11-07 06:39:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730961560000|2024-11-07 06:39:20|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730961640000|2024-11-07 06:40:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730961670000|2024-11-07 06:41:10|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730961740000|2024-11-07 06:42:20|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1730961760000|2024-11-07 06:42:40|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730961770000|2024-11-07 06:42:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730961790000|2024-11-07 06:43:10|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730961810000|2024-11-07 06:43:30|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730961870000|2024-11-07 06:44:30|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730961950000|2024-11-07 06:45:50|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1730961960000|2024-11-07 06:46:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1730962020000|2024-11-07 06:47:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730962070000|2024-11-07 06:47:50|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730962130000|2024-11-07 06:48:50|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1730962180000|2024-11-07 06:49:40|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1730962230000|2024-11-07 06:50:30|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1730962300000|2024-11-07 06:51:40|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1730962400000|2024-11-07 06:53:20|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1730962410000|2024-11-07 06:53:30|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|2
1730962420000|2024-11-07 06:53:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730962430000|2024-11-07 06:53:50|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1730962450000|2024-11-07 06:54:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730962520000|2024-11-07 06:55:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730962550000|2024-11-07 06:55:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|6
1730962560000|2024-11-07 06:56:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730962640000|2024-11-07 06:57:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730962660000|2024-11-07 06:57:40|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730962750000|2024-11-07 06:59:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730962850000|2024-11-07 07:00:50|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1730962880000|2024-11-07 07:01:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730962900000|2024-11-07 07:01:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730962980000|2024-11-07 07:03:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730963010000|2024-11-07 07:03:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730963080000|2024-11-07 07:04:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730963090000|2024-11-07 07:04:50|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730963270000|2024-11-07 07:07:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730963400000|2024-11-07 07:10:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730963470000|2024-11-07 07:11:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730963480000|2024-11-07 07:11:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730963490000|2024-11-07 07:11:30|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1730963600000|2024-11-07 07:13:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1730963640000|2024-11-07 07:14:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730963650000|2024-11-07 07:14:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730963660000|2024-11-07 07:14:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1730963690000|2024-11-07 07:14:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1730963740000|2024-11-07 07:15:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730963840000|2024-11-07 07:17:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730963850000|2024-11-07 07:17:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730963900000|2024-11-07 07:18:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730963920000|2024-11-07 07:18:40|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1730964520000|2024-11-07 07:28:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730964530000|2024-11-07 07:28:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730964580000|2024-11-07 07:29:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730964630000|2024-11-07 07:30:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730964700000|2024-11-07 07:31:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1730964750000|2024-11-07 07:32:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730964960000|2024-11-07 07:36:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1730965090000|2024-11-07 07:38:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730965100000|2024-11-07 07:38:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730965120000|2024-11-07 07:38:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730965170000|2024-11-07 07:39:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730965370000|2024-11-07 07:42:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730965440000|2024-11-07 07:44:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730965550000|2024-11-07 07:45:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730965630000|2024-11-07 07:47:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730965700000|2024-11-07 07:48:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730965750000|2024-11-07 07:49:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730965760000|2024-11-07 07:49:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730965850000|2024-11-07 07:50:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730965920000|2024-11-07 07:52:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730965970000|2024-11-07 07:52:50|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730966140000|2024-11-07 07:55:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730966160000|2024-11-07 07:56:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730966200000|2024-11-07 07:56:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730966260000|2024-11-07 07:57:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730966340000|2024-11-07 07:59:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730966350000|2024-11-07 07:59:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730966420000|2024-11-07 08:00:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730966440000|2024-11-07 08:00:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730966480000|2024-11-07 08:01:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730966490000|2024-11-07 08:01:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730966540000|2024-11-07 08:02:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730966560000|2024-11-07 08:02:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730966710000|2024-11-07 08:05:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1730966720000|2024-11-07 08:05:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1730966770000|2024-11-07 08:06:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730966780000|2024-11-07 08:06:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730966810000|2024-11-07 08:06:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1730966820000|2024-11-07 08:07:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|7
1730966830000|2024-11-07 08:07:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1730966840000|2024-11-07 08:07:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|6
1730966860000|2024-11-07 08:07:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730966870000|2024-11-07 08:07:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1730966880000|2024-11-07 08:08:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|11
1730966890000|2024-11-07 08:08:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1730967100000|2024-11-07 08:11:40|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|13
1730967110000|2024-11-07 08:11:50|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1730967120000|2024-11-07 08:12:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730967280000|2024-11-07 08:14:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730967400000|2024-11-07 08:16:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730967500000|2024-11-07 08:18:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730967570000|2024-11-07 08:19:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730967700000|2024-11-07 08:21:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730967730000|2024-11-07 08:22:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730967810000|2024-11-07 08:23:30|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1730967820000|2024-11-07 08:23:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1730967940000|2024-11-07 08:25:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730967960000|2024-11-07 08:26:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730968060000|2024-11-07 08:27:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730968070000|2024-11-07 08:27:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730968250000|2024-11-07 08:30:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730968260000|2024-11-07 08:31:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730968290000|2024-11-07 08:31:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730968460000|2024-11-07 08:34:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730968520000|2024-11-07 08:35:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730968530000|2024-11-07 08:35:30|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1730968540000|2024-11-07 08:35:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1730968550000|2024-11-07 08:35:50|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1730968560000|2024-11-07 08:36:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730968640000|2024-11-07 08:37:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730968660000|2024-11-07 08:37:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1730968670000|2024-11-07 08:37:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730968680000|2024-11-07 08:38:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730968690000|2024-11-07 08:38:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730969010000|2024-11-07 08:43:30|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1730969020000|2024-11-07 08:43:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730969040000|2024-11-07 08:44:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1730969050000|2024-11-07 08:44:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730969060000|2024-11-07 08:44:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730969070000|2024-11-07 08:44:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730969320000|2024-11-07 08:48:40|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1730969330000|2024-11-07 08:48:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1730969340000|2024-11-07 08:49:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730969350000|2024-11-07 08:49:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730969380000|2024-11-07 08:49:40|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1730969390000|2024-11-07 08:49:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730969580000|2024-11-07 08:53:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1730969590000|2024-11-07 08:53:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1730969620000|2024-11-07 08:53:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1730969640000|2024-11-07 08:54:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|5
1730969650000|2024-11-07 08:54:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1730969660000|2024-11-07 08:54:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1730969670000|2024-11-07 08:54:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1730969680000|2024-11-07 08:54:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1730969690000|2024-11-07 08:54:50|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1730969700000|2024-11-07 08:55:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1730969780000|2024-11-07 08:56:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730970010000|2024-11-07 09:00:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730970050000|2024-11-07 09:00:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730970060000|2024-11-07 09:01:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1730970120000|2024-11-07 09:02:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1730970130000|2024-11-07 09:02:10|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|8
1730970200000|2024-11-07 09:03:20|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|4
1730970210000|2024-11-07 09:03:30|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1730970250000|2024-11-07 09:04:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1730970280000|2024-11-07 09:04:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730970310000|2024-11-07 09:05:10|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1730970350000|2024-11-07 09:05:50|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|7
1730970360000|2024-11-07 09:06:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1730970370000|2024-11-07 09:06:10|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1730970380000|2024-11-07 09:06:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730970390000|2024-11-07 09:06:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730970430000|2024-11-07 09:07:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730970460000|2024-11-07 09:07:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730970620000|2024-11-07 09:10:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730970710000|2024-11-07 09:11:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730970730000|2024-11-07 09:12:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1730970740000|2024-11-07 09:12:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730971090000|2024-11-07 09:18:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1730971250000|2024-11-07 09:20:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730971510000|2024-11-07 09:25:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730971640000|2024-11-07 09:27:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730971660000|2024-11-07 09:27:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730971720000|2024-11-07 09:28:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730971990000|2024-11-07 09:33:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730972050000|2024-11-07 09:34:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730972240000|2024-11-07 09:37:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730972290000|2024-11-07 09:38:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730972300000|2024-11-07 09:38:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730972310000|2024-11-07 09:38:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730972320000|2024-11-07 09:38:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730972700000|2024-11-07 09:45:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730972720000|2024-11-07 09:45:20|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730972780000|2024-11-07 09:46:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730972790000|2024-11-07 09:46:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730972830000|2024-11-07 09:47:10|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1730973110000|2024-11-07 09:51:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730973150000|2024-11-07 09:52:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730973280000|2024-11-07 09:54:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730973340000|2024-11-07 09:55:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730973410000|2024-11-07 09:56:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730973600000|2024-11-07 10:00:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1730973620000|2024-11-07 10:00:20|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1730973640000|2024-11-07 10:00:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730973670000|2024-11-07 10:01:10|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730973680000|2024-11-07 10:01:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730973690000|2024-11-07 10:01:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730973730000|2024-11-07 10:02:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730973760000|2024-11-07 10:02:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730973780000|2024-11-07 10:03:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730973810000|2024-11-07 10:03:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730973820000|2024-11-07 10:03:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730973850000|2024-11-07 10:04:10|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1730973880000|2024-11-07 10:04:40|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730973920000|2024-11-07 10:05:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730973930000|2024-11-07 10:05:30|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730974040000|2024-11-07 10:07:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730974100000|2024-11-07 10:08:20|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730974260000|2024-11-07 10:11:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730974300000|2024-11-07 10:11:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730974310000|2024-11-07 10:11:50|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730974330000|2024-11-07 10:12:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730974340000|2024-11-07 10:12:20|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1730974820000|2024-11-07 10:20:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730974870000|2024-11-07 10:21:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730974890000|2024-11-07 10:21:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730974950000|2024-11-07 10:22:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730975080000|2024-11-07 10:24:40|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730975110000|2024-11-07 10:25:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730975120000|2024-11-07 10:25:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730975140000|2024-11-07 10:25:40|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730975240000|2024-11-07 10:27:20|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730975250000|2024-11-07 10:27:30|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730975290000|2024-11-07 10:28:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730975340000|2024-11-07 10:29:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730975460000|2024-11-07 10:31:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730975480000|2024-11-07 10:31:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730975530000|2024-11-07 10:32:10|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1730975570000|2024-11-07 10:32:50|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1730975580000|2024-11-07 10:33:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730975590000|2024-11-07 10:33:10|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730975710000|2024-11-07 10:35:10|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1730975720000|2024-11-07 10:35:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730975760000|2024-11-07 10:36:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1730975770000|2024-11-07 10:36:10|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1730975790000|2024-11-07 10:36:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730975820000|2024-11-07 10:37:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730975850000|2024-11-07 10:37:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730975890000|2024-11-07 10:38:10|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730975910000|2024-11-07 10:38:30|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730975940000|2024-11-07 10:39:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1730975960000|2024-11-07 10:39:20|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730976010000|2024-11-07 10:40:10|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1730976070000|2024-11-07 10:41:10|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730976140000|2024-11-07 10:42:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730976180000|2024-11-07 10:43:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730976270000|2024-11-07 10:44:30|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730976340000|2024-11-07 10:45:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730976360000|2024-11-07 10:46:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730976400000|2024-11-07 10:46:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730976410000|2024-11-07 10:46:50|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1730976460000|2024-11-07 10:47:40|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1730976470000|2024-11-07 10:47:50|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|3
1730976500000|2024-11-07 10:48:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730976510000|2024-11-07 10:48:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730976660000|2024-11-07 10:51:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730976970000|2024-11-07 10:56:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1730976980000|2024-11-07 10:56:20|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1730977120000|2024-11-07 10:58:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730977140000|2024-11-07 10:59:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730977170000|2024-11-07 10:59:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730977230000|2024-11-07 11:00:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730977260000|2024-11-07 11:01:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1730977320000|2024-11-07 11:02:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1730977330000|2024-11-07 11:02:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730977340000|2024-11-07 11:02:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730977350000|2024-11-07 11:02:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730977360000|2024-11-07 11:02:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730977550000|2024-11-07 11:05:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730977560000|2024-11-07 11:06:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730977570000|2024-11-07 11:06:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730977660000|2024-11-07 11:07:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730977780000|2024-11-07 11:09:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730977890000|2024-11-07 11:11:30|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730977920000|2024-11-07 11:12:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730977970000|2024-11-07 11:12:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730978000000|2024-11-07 11:13:20|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1730978020000|2024-11-07 11:13:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730978090000|2024-11-07 11:14:50|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1730978100000|2024-11-07 11:15:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730978320000|2024-11-07 11:18:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730978370000|2024-11-07 11:19:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730979820000|2024-11-07 11:43:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730979830000|2024-11-07 11:43:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730980330000|2024-11-07 11:52:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730980500000|2024-11-07 11:55:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730980520000|2024-11-07 11:55:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730980800000|2024-11-07 12:00:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730980830000|2024-11-07 12:00:30|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730980860000|2024-11-07 12:01:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730980870000|2024-11-07 12:01:10|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730981040000|2024-11-07 12:04:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730981100000|2024-11-07 12:05:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1730981160000|2024-11-07 12:06:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730981280000|2024-11-07 12:08:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730981340000|2024-11-07 12:09:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1730981390000|2024-11-07 12:09:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1730981400000|2024-11-07 12:10:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1730981620000|2024-11-07 12:13:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1730981760000|2024-11-07 12:16:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730981770000|2024-11-07 12:16:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1730981790000|2024-11-07 12:16:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1730981810000|2024-11-07 12:16:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1730981990000|2024-11-07 12:19:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1730982010000|2024-11-07 12:20:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1730982030000|2024-11-07 12:20:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730982110000|2024-11-07 12:21:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1730982120000|2024-11-07 12:22:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1730982130000|2024-11-07 12:22:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1730982140000|2024-11-07 12:22:20|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1730982150000|2024-11-07 12:22:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1730982160000|2024-11-07 12:22:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1730982220000|2024-11-07 12:23:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730982440000|2024-11-07 12:27:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1730982520000|2024-11-07 12:28:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1730982570000|2024-11-07 12:29:30|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1730982580000|2024-11-07 12:29:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730982590000|2024-11-07 12:29:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1730982640000|2024-11-07 12:30:40|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1730982660000|2024-11-07 12:31:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1730982670000|2024-11-07 12:31:10|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730982700000|2024-11-07 12:31:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730982730000|2024-11-07 12:32:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1730982740000|2024-11-07 12:32:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730982750000|2024-11-07 12:32:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1730982890000|2024-11-07 12:34:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730982900000|2024-11-07 12:35:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730983180000|2024-11-07 12:39:40|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|2
1730983190000|2024-11-07 12:39:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730983200000|2024-11-07 12:40:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730983410000|2024-11-07 12:43:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730983540000|2024-11-07 12:45:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1730983650000|2024-11-07 12:47:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730983660000|2024-11-07 12:47:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730983740000|2024-11-07 12:49:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730983810000|2024-11-07 12:50:10|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730983830000|2024-11-07 12:50:30|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730984060000|2024-11-07 12:54:20|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|3
1730984080000|2024-11-07 12:54:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730984140000|2024-11-07 12:55:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1730984150000|2024-11-07 12:55:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730984160000|2024-11-07 12:56:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730984170000|2024-11-07 12:56:10|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1730984180000|2024-11-07 12:56:20|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1730984200000|2024-11-07 12:56:40|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1730984210000|2024-11-07 12:56:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1730984220000|2024-11-07 12:57:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1730984240000|2024-11-07 12:57:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730984260000|2024-11-07 12:57:40|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1730984270000|2024-11-07 12:57:50|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1730984280000|2024-11-07 12:58:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730984370000|2024-11-07 12:59:30|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730984390000|2024-11-07 12:59:50|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730984440000|2024-11-07 13:00:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730984600000|2024-11-07 13:03:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730984710000|2024-11-07 13:05:10|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730984720000|2024-11-07 13:05:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730984800000|2024-11-07 13:06:40|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1730984810000|2024-11-07 13:06:50|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730984830000|2024-11-07 13:07:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730985030000|2024-11-07 13:10:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730985210000|2024-11-07 13:13:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730985250000|2024-11-07 13:14:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730985270000|2024-11-07 13:14:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730985280000|2024-11-07 13:14:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730985370000|2024-11-07 13:16:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730985380000|2024-11-07 13:16:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730985410000|2024-11-07 13:16:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730985450000|2024-11-07 13:17:30|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1730985500000|2024-11-07 13:18:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730985530000|2024-11-07 13:18:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1730985590000|2024-11-07 13:19:50|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1730985600000|2024-11-07 13:20:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730985630000|2024-11-07 13:20:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730985710000|2024-11-07 13:21:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730985720000|2024-11-07 13:22:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730985730000|2024-11-07 13:22:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730985760000|2024-11-07 13:22:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1730985770000|2024-11-07 13:22:50|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1730985780000|2024-11-07 13:23:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730985970000|2024-11-07 13:26:10|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730986060000|2024-11-07 13:27:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730986070000|2024-11-07 13:27:50|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|7
1730986080000|2024-11-07 13:28:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1730986120000|2024-11-07 13:28:40|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730986220000|2024-11-07 13:30:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730986280000|2024-11-07 13:31:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730986380000|2024-11-07 13:33:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730986430000|2024-11-07 13:33:50|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730986440000|2024-11-07 13:34:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730986600000|2024-11-07 13:36:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730986810000|2024-11-07 13:40:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730986920000|2024-11-07 13:42:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1730986930000|2024-11-07 13:42:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1730986940000|2024-11-07 13:42:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730986990000|2024-11-07 13:43:10|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730987020000|2024-11-07 13:43:40|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1730987060000|2024-11-07 13:44:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730987070000|2024-11-07 13:44:30|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1730987080000|2024-11-07 13:44:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730987140000|2024-11-07 13:45:40|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730987150000|2024-11-07 13:45:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1730987180000|2024-11-07 13:46:20|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730987230000|2024-11-07 13:47:10|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1730987260000|2024-11-07 13:47:40|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1730987270000|2024-11-07 13:47:50|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|2
1730987290000|2024-11-07 13:48:10|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|14
1730987300000|2024-11-07 13:48:20|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730987310000|2024-11-07 13:48:30|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1730987320000|2024-11-07 13:48:40|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1730987360000|2024-11-07 13:49:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730987370000|2024-11-07 13:49:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730987410000|2024-11-07 13:50:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1730987420000|2024-11-07 13:50:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1730987430000|2024-11-07 13:50:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730987450000|2024-11-07 13:50:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730987500000|2024-11-07 13:51:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730987520000|2024-11-07 13:52:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730987560000|2024-11-07 13:52:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730987570000|2024-11-07 13:52:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1730987580000|2024-11-07 13:53:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730987660000|2024-11-07 13:54:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1730987670000|2024-11-07 13:54:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730987680000|2024-11-07 13:54:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730987690000|2024-11-07 13:54:50|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730987720000|2024-11-07 13:55:20|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1730987730000|2024-11-07 13:55:30|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1730987750000|2024-11-07 13:55:50|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1730987760000|2024-11-07 13:56:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1730987770000|2024-11-07 13:56:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1730987780000|2024-11-07 13:56:20|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1730987800000|2024-11-07 13:56:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1730987810000|2024-11-07 13:56:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1730987860000|2024-11-07 13:57:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730987900000|2024-11-07 13:58:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730987960000|2024-11-07 13:59:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1730988010000|2024-11-07 14:00:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1730988020000|2024-11-07 14:00:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|8
1730988030000|2024-11-07 14:00:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730988060000|2024-11-07 14:01:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730988070000|2024-11-07 14:01:10|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1730988090000|2024-11-07 14:01:30|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1730988120000|2024-11-07 14:02:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1730988130000|2024-11-07 14:02:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1730988150000|2024-11-07 14:02:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730988180000|2024-11-07 14:03:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730988220000|2024-11-07 14:03:40|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730988230000|2024-11-07 14:03:50|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1730988240000|2024-11-07 14:04:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1730988250000|2024-11-07 14:04:10|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|11
1730988260000|2024-11-07 14:04:20|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1730988300000|2024-11-07 14:05:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730988310000|2024-11-07 14:05:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1730988340000|2024-11-07 14:05:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730988360000|2024-11-07 14:06:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1730988370000|2024-11-07 14:06:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730988390000|2024-11-07 14:06:30|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1730988420000|2024-11-07 14:07:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1730988430000|2024-11-07 14:07:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730988440000|2024-11-07 14:07:20|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1730988450000|2024-11-07 14:07:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1730988500000|2024-11-07 14:08:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730988520000|2024-11-07 14:08:40|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730988530000|2024-11-07 14:08:50|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1730988550000|2024-11-07 14:09:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730988560000|2024-11-07 14:09:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730988600000|2024-11-07 14:10:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730988620000|2024-11-07 14:10:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1730988630000|2024-11-07 14:10:30|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1730988710000|2024-11-07 14:11:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730988720000|2024-11-07 14:12:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1730988760000|2024-11-07 14:12:40|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730988780000|2024-11-07 14:13:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730988800000|2024-11-07 14:13:20|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1730988810000|2024-11-07 14:13:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730988850000|2024-11-07 14:14:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730988860000|2024-11-07 14:14:20|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730988900000|2024-11-07 14:15:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730988940000|2024-11-07 14:15:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730988960000|2024-11-07 14:16:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1730988970000|2024-11-07 14:16:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730988980000|2024-11-07 14:16:20|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730988990000|2024-11-07 14:16:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730989000000|2024-11-07 14:16:40|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1730989020000|2024-11-07 14:17:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730989040000|2024-11-07 14:17:20|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1730989080000|2024-11-07 14:18:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1730989090000|2024-11-07 14:18:10|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1730989100000|2024-11-07 14:18:20|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1730989110000|2024-11-07 14:18:30|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730989140000|2024-11-07 14:19:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1730989180000|2024-11-07 14:19:40|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1730989200000|2024-11-07 14:20:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730989220000|2024-11-07 14:20:20|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1730989230000|2024-11-07 14:20:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730989260000|2024-11-07 14:21:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730989290000|2024-11-07 14:21:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730989300000|2024-11-07 14:21:40|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1730989330000|2024-11-07 14:22:10|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1730989370000|2024-11-07 14:22:50|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1730989380000|2024-11-07 14:23:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1730989400000|2024-11-07 14:23:20|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730989410000|2024-11-07 14:23:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1730989440000|2024-11-07 14:24:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1730989450000|2024-11-07 14:24:10|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1730989520000|2024-11-07 14:25:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730989530000|2024-11-07 14:25:30|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1730989620000|2024-11-07 14:27:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1730989700000|2024-11-07 14:28:20|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730989730000|2024-11-07 14:28:50|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1730989740000|2024-11-07 14:29:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1730989750000|2024-11-07 14:29:10|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1730989800000|2024-11-07 14:30:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1730989830000|2024-11-07 14:30:30|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1730989840000|2024-11-07 14:30:40|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1730989860000|2024-11-07 14:31:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1730989890000|2024-11-07 14:31:30|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1730989940000|2024-11-07 14:32:20|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|4
1730989950000|2024-11-07 14:32:30|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1730990030000|2024-11-07 14:33:50|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1730990050000|2024-11-07 14:34:10|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730990100000|2024-11-07 14:35:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1730990130000|2024-11-07 14:35:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730990160000|2024-11-07 14:36:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1730990180000|2024-11-07 14:36:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|6
1730990190000|2024-11-07 14:36:30|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730990200000|2024-11-07 14:36:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730990210000|2024-11-07 14:36:50|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1730990220000|2024-11-07 14:37:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1730990230000|2024-11-07 14:37:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730990250000|2024-11-07 14:37:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730990260000|2024-11-07 14:37:40|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1730990290000|2024-11-07 14:38:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1730990320000|2024-11-07 14:38:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730990340000|2024-11-07 14:39:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1730990350000|2024-11-07 14:39:10|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|8
1730990390000|2024-11-07 14:39:50|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1730990400000|2024-11-07 14:40:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730990410000|2024-11-07 14:40:10|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1730990420000|2024-11-07 14:40:20|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1730990460000|2024-11-07 14:41:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730990510000|2024-11-07 14:41:50|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730990520000|2024-11-07 14:42:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730990540000|2024-11-07 14:42:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1730990590000|2024-11-07 14:43:10|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|14
1730990600000|2024-11-07 14:43:20|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|2
1730990640000|2024-11-07 14:44:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730990660000|2024-11-07 14:44:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730990670000|2024-11-07 14:44:30|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|4
1730990680000|2024-11-07 14:44:40|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1730990700000|2024-11-07 14:45:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730990710000|2024-11-07 14:45:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730990750000|2024-11-07 14:45:50|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730990760000|2024-11-07 14:46:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730990780000|2024-11-07 14:46:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730990840000|2024-11-07 14:47:20|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|9
1730990850000|2024-11-07 14:47:30|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1730990860000|2024-11-07 14:47:40|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1730990870000|2024-11-07 14:47:50|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|9
1730990880000|2024-11-07 14:48:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|5
1730990890000|2024-11-07 14:48:10|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|9
1730990920000|2024-11-07 14:48:40|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730990940000|2024-11-07 14:49:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730990950000|2024-11-07 14:49:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1730990960000|2024-11-07 14:49:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730990980000|2024-11-07 14:49:40|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1730990990000|2024-11-07 14:49:50|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1730991000000|2024-11-07 14:50:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1730991010000|2024-11-07 14:50:10|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1730991020000|2024-11-07 14:50:20|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730991040000|2024-11-07 14:50:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730991050000|2024-11-07 14:50:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730991060000|2024-11-07 14:51:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730991070000|2024-11-07 14:51:10|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1730991090000|2024-11-07 14:51:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730991100000|2024-11-07 14:51:40|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730991110000|2024-11-07 14:51:50|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730991130000|2024-11-07 14:52:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730991140000|2024-11-07 14:52:20|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|9
1730991150000|2024-11-07 14:52:30|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1730991180000|2024-11-07 14:53:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1730991190000|2024-11-07 14:53:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1730991200000|2024-11-07 14:53:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730991250000|2024-11-07 14:54:10|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1730991310000|2024-11-07 14:55:10|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|4
1730991350000|2024-11-07 14:55:50|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730991360000|2024-11-07 14:56:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|5
1730991370000|2024-11-07 14:56:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730991380000|2024-11-07 14:56:20|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730991430000|2024-11-07 14:57:10|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730991450000|2024-11-07 14:57:30|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1730991460000|2024-11-07 14:57:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730991480000|2024-11-07 14:58:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730991490000|2024-11-07 14:58:10|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|10
1730991500000|2024-11-07 14:58:20|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|8
1730991530000|2024-11-07 14:58:50|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1730991540000|2024-11-07 14:59:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730991550000|2024-11-07 14:59:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1730991560000|2024-11-07 14:59:20|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1730991570000|2024-11-07 14:59:30|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1730991600000|2024-11-07 15:00:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1730991610000|2024-11-07 15:00:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1730991630000|2024-11-07 15:00:30|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730991660000|2024-11-07 15:01:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730991670000|2024-11-07 15:01:10|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1730991710000|2024-11-07 15:01:50|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730991720000|2024-11-07 15:02:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1730991780000|2024-11-07 15:03:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1730991800000|2024-11-07 15:03:20|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730991820000|2024-11-07 15:03:40|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730991840000|2024-11-07 15:04:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730991850000|2024-11-07 15:04:10|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730991890000|2024-11-07 15:04:50|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730991910000|2024-11-07 15:05:10|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1730991920000|2024-11-07 15:05:20|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730991940000|2024-11-07 15:05:40|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730991960000|2024-11-07 15:06:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730991990000|2024-11-07 15:06:30|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|3
1730992000000|2024-11-07 15:06:40|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730992020000|2024-11-07 15:07:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1730992040000|2024-11-07 15:07:20|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1730992060000|2024-11-07 15:07:40|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1730992080000|2024-11-07 15:08:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1730992090000|2024-11-07 15:08:10|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|4
1730992100000|2024-11-07 15:08:20|9.86|9.81|9.85|9.8|9.87|9.82|9.85|9.8|4
1730992110000|2024-11-07 15:08:30|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730992130000|2024-11-07 15:08:50|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730992140000|2024-11-07 15:09:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1730992170000|2024-11-07 15:09:30|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1730992200000|2024-11-07 15:10:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1730992240000|2024-11-07 15:10:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1730992270000|2024-11-07 15:11:10|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1730992310000|2024-11-07 15:11:50|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1730992340000|2024-11-07 15:12:20|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1730992360000|2024-11-07 15:12:40|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1730992370000|2024-11-07 15:12:50|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1730992380000|2024-11-07 15:13:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1730992390000|2024-11-07 15:13:10|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1730992400000|2024-11-07 15:13:20|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1730992450000|2024-11-07 15:14:10|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1730992500000|2024-11-07 15:15:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1730992600000|2024-11-07 15:16:40|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|9
1730992610000|2024-11-07 15:16:50|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1730992630000|2024-11-07 15:17:10|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1730992640000|2024-11-07 15:17:20|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1730992670000|2024-11-07 15:17:50|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|7
1730992680000|2024-11-07 15:18:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1730992890000|2024-11-07 15:21:30|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1730992900000|2024-11-07 15:21:40|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|3
1730992920000|2024-11-07 15:22:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1730992930000|2024-11-07 15:22:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730992940000|2024-11-07 15:22:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1730992950000|2024-11-07 15:22:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730992960000|2024-11-07 15:22:40|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1730992990000|2024-11-07 15:23:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1730993000000|2024-11-07 15:23:20|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1730993020000|2024-11-07 15:23:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730993080000|2024-11-07 15:24:40|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1730993090000|2024-11-07 15:24:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1730993160000|2024-11-07 15:26:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1730993180000|2024-11-07 15:26:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730993250000|2024-11-07 15:27:30|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730993260000|2024-11-07 15:27:40|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730993280000|2024-11-07 15:28:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1730993290000|2024-11-07 15:28:10|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1730993300000|2024-11-07 15:28:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730993380000|2024-11-07 15:29:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1730993390000|2024-11-07 15:29:50|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1730993400000|2024-11-07 15:30:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1730993410000|2024-11-07 15:30:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730993450000|2024-11-07 15:30:50|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|11
1730993460000|2024-11-07 15:31:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730993510000|2024-11-07 15:31:50|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1730993530000|2024-11-07 15:32:10|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1730993540000|2024-11-07 15:32:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1730993550000|2024-11-07 15:32:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1730993560000|2024-11-07 15:32:40|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1730993570000|2024-11-07 15:32:50|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730993580000|2024-11-07 15:33:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1730993610000|2024-11-07 15:33:30|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1730993620000|2024-11-07 15:33:40|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730993690000|2024-11-07 15:34:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1730993710000|2024-11-07 15:35:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730993720000|2024-11-07 15:35:20|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1730993730000|2024-11-07 15:35:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1730993740000|2024-11-07 15:35:40|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1730993750000|2024-11-07 15:35:50|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1730993760000|2024-11-07 15:36:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1730993830000|2024-11-07 15:37:10|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1730993840000|2024-11-07 15:37:20|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1730993910000|2024-11-07 15:38:30|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1730993920000|2024-11-07 15:38:40|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1730993930000|2024-11-07 15:38:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1730994000000|2024-11-07 15:40:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1730994020000|2024-11-07 15:40:20|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1730994090000|2024-11-07 15:41:30|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730994120000|2024-11-07 15:42:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1730994130000|2024-11-07 15:42:10|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730994180000|2024-11-07 15:43:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730994220000|2024-11-07 15:43:40|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730994250000|2024-11-07 15:44:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1730994260000|2024-11-07 15:44:20|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730994270000|2024-11-07 15:44:30|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730994280000|2024-11-07 15:44:40|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|9
1730994290000|2024-11-07 15:44:50|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1730994300000|2024-11-07 15:45:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730994310000|2024-11-07 15:45:10|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730994320000|2024-11-07 15:45:20|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1730994350000|2024-11-07 15:45:50|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730994360000|2024-11-07 15:46:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1730994370000|2024-11-07 15:46:10|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1730994380000|2024-11-07 15:46:20|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|3
1730994390000|2024-11-07 15:46:30|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1730994440000|2024-11-07 15:47:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730994490000|2024-11-07 15:48:10|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|8
1730994630000|2024-11-07 15:50:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1730994690000|2024-11-07 15:51:30|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1730995010000|2024-11-07 15:56:50|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1730995020000|2024-11-07 15:57:00|9.94|9.89|9.94|9.89|9.94|9.89|9.94|9.89|1
1730995050000|2024-11-07 15:57:30|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|9
1730995170000|2024-11-07 15:59:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1730995190000|2024-11-07 15:59:50|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1730995290000|2024-11-07 16:01:30|9.96|9.91|9.97|9.92|9.97|9.92|9.95|9.9|4
1730995320000|2024-11-07 16:02:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1730995330000|2024-11-07 16:02:10|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1730995370000|2024-11-07 16:02:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1730995380000|2024-11-07 16:03:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1730995390000|2024-11-07 16:03:10|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1730995420000|2024-11-07 16:03:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1730995430000|2024-11-07 16:03:50|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730995440000|2024-11-07 16:04:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|17
1730995470000|2024-11-07 16:04:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|10
1730995480000|2024-11-07 16:04:40|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1730995500000|2024-11-07 16:05:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|7
1730995510000|2024-11-07 16:05:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1730995520000|2024-11-07 16:05:20|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|7
1730995530000|2024-11-07 16:05:30|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1730995540000|2024-11-07 16:05:40|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1730995550000|2024-11-07 16:05:50|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1730995560000|2024-11-07 16:06:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1730995580000|2024-11-07 16:06:20|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730995590000|2024-11-07 16:06:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1730995600000|2024-11-07 16:06:40|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1730995610000|2024-11-07 16:06:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1730995630000|2024-11-07 16:07:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730995700000|2024-11-07 16:08:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1730995710000|2024-11-07 16:08:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1730995750000|2024-11-07 16:09:10|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1730995790000|2024-11-07 16:09:50|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1730995810000|2024-11-07 16:10:10|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1730995830000|2024-11-07 16:10:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730995860000|2024-11-07 16:11:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730995890000|2024-11-07 16:11:30|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1730995900000|2024-11-07 16:11:40|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1730995910000|2024-11-07 16:11:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1730995950000|2024-11-07 16:12:30|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1730995960000|2024-11-07 16:12:40|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1730995970000|2024-11-07 16:12:50|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730995990000|2024-11-07 16:13:10|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1730996070000|2024-11-07 16:14:30|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730996080000|2024-11-07 16:14:40|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730996090000|2024-11-07 16:14:50|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1730996110000|2024-11-07 16:15:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730996120000|2024-11-07 16:15:20|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730996130000|2024-11-07 16:15:30|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730996140000|2024-11-07 16:15:40|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1730996150000|2024-11-07 16:15:50|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1730996160000|2024-11-07 16:16:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730996180000|2024-11-07 16:16:20|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|3
1730996190000|2024-11-07 16:16:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1730996220000|2024-11-07 16:17:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1730996240000|2024-11-07 16:17:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1730996250000|2024-11-07 16:17:30|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1730996260000|2024-11-07 16:17:40|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1730996270000|2024-11-07 16:17:50|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1730996280000|2024-11-07 16:18:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1730996290000|2024-11-07 16:18:10|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730996360000|2024-11-07 16:19:20|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|6
1730996370000|2024-11-07 16:19:30|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1730996410000|2024-11-07 16:20:10|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1730996420000|2024-11-07 16:20:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1730996500000|2024-11-07 16:21:40|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1730996560000|2024-11-07 16:22:40|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1730996580000|2024-11-07 16:23:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1730996590000|2024-11-07 16:23:10|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1730996600000|2024-11-07 16:23:20|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1730996610000|2024-11-07 16:23:30|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1730996640000|2024-11-07 16:24:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1730996660000|2024-11-07 16:24:20|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1730996790000|2024-11-07 16:26:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1730996820000|2024-11-07 16:27:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|8
1730996830000|2024-11-07 16:27:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1730996840000|2024-11-07 16:27:20|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1730996850000|2024-11-07 16:27:30|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1730996870000|2024-11-07 16:27:50|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1730996900000|2024-11-07 16:28:20|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1730996930000|2024-11-07 16:28:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1730996940000|2024-11-07 16:29:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1730996950000|2024-11-07 16:29:10|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1730996970000|2024-11-07 16:29:30|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1730997010000|2024-11-07 16:30:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1730997020000|2024-11-07 16:30:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1730997030000|2024-11-07 16:30:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1730997100000|2024-11-07 16:31:40|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1730997110000|2024-11-07 16:31:50|10.01|9.96|10|9.95|10.01|9.96|10|9.95|8
1730997120000|2024-11-07 16:32:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|12
1730997140000|2024-11-07 16:32:20|10.01|9.96|10|9.95|10.01|9.96|10|9.95|10
1730997190000|2024-11-07 16:33:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730997250000|2024-11-07 16:34:10|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1730997260000|2024-11-07 16:34:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730997270000|2024-11-07 16:34:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730997280000|2024-11-07 16:34:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1730997300000|2024-11-07 16:35:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730997320000|2024-11-07 16:35:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1730997360000|2024-11-07 16:36:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1730997370000|2024-11-07 16:36:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730997400000|2024-11-07 16:36:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730997410000|2024-11-07 16:36:50|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730997420000|2024-11-07 16:37:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730997450000|2024-11-07 16:37:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|8
1730997490000|2024-11-07 16:38:10|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1730997500000|2024-11-07 16:38:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730997620000|2024-11-07 16:40:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1730997640000|2024-11-07 16:40:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730997650000|2024-11-07 16:40:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730997660000|2024-11-07 16:41:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|4
1730997670000|2024-11-07 16:41:10|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|5
1730997680000|2024-11-07 16:41:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730997900000|2024-11-07 16:45:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1730997920000|2024-11-07 16:45:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1730997930000|2024-11-07 16:45:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730997960000|2024-11-07 16:46:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1730998020000|2024-11-07 16:47:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1730998040000|2024-11-07 16:47:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730998060000|2024-11-07 16:47:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1730998200000|2024-11-07 16:50:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1730998230000|2024-11-07 16:50:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1730998610000|2024-11-07 16:56:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730998830000|2024-11-07 17:00:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1730998890000|2024-11-07 17:01:30|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1730998910000|2024-11-07 17:01:50|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1730998940000|2024-11-07 17:02:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730998960000|2024-11-07 17:02:40|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1730999000000|2024-11-07 17:03:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730999020000|2024-11-07 17:03:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1730999070000|2024-11-07 17:04:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1730999080000|2024-11-07 17:04:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730999100000|2024-11-07 17:05:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1730999140000|2024-11-07 17:05:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1730999180000|2024-11-07 17:06:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|6
1730999190000|2024-11-07 17:06:30|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1730999360000|2024-11-07 17:09:20|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1730999370000|2024-11-07 17:09:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1730999380000|2024-11-07 17:09:40|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1730999390000|2024-11-07 17:09:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1730999400000|2024-11-07 17:10:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1730999420000|2024-11-07 17:10:20|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1730999450000|2024-11-07 17:10:50|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1730999480000|2024-11-07 17:11:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1730999490000|2024-11-07 17:11:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1730999510000|2024-11-07 17:11:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1730999520000|2024-11-07 17:12:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|8
1730999530000|2024-11-07 17:12:10|10|9.95|10|9.95|10|9.95|10|9.95|1
1730999570000|2024-11-07 17:12:50|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1730999580000|2024-11-07 17:13:00|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1730999590000|2024-11-07 17:13:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|8
1730999610000|2024-11-07 17:13:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1730999690000|2024-11-07 17:14:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1730999700000|2024-11-07 17:15:00|10|9.95|10|9.95|10.01|9.96|10|9.95|7
1730999740000|2024-11-07 17:15:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1730999750000|2024-11-07 17:15:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1730999770000|2024-11-07 17:16:10|10.01|9.96|10|9.95|10.01|9.96|10|9.95|8
1730999780000|2024-11-07 17:16:20|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1730999790000|2024-11-07 17:16:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1730999830000|2024-11-07 17:17:10|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1730999840000|2024-11-07 17:17:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1730999850000|2024-11-07 17:17:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1730999860000|2024-11-07 17:17:40|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1730999870000|2024-11-07 17:17:50|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1730999880000|2024-11-07 17:18:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1730999900000|2024-11-07 17:18:20|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1730999910000|2024-11-07 17:18:30|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|11
1730999960000|2024-11-07 17:19:20|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1730999980000|2024-11-07 17:19:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731000000000|2024-11-07 17:20:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1731000040000|2024-11-07 17:20:40|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1731000060000|2024-11-07 17:21:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1731000070000|2024-11-07 17:21:10|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1731000110000|2024-11-07 17:21:50|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1731000120000|2024-11-07 17:22:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|8
1731000160000|2024-11-07 17:22:40|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|9
1731000180000|2024-11-07 17:23:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1731000200000|2024-11-07 17:23:20|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1731000210000|2024-11-07 17:23:30|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|9
1731000350000|2024-11-07 17:25:50|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1731000390000|2024-11-07 17:26:30|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1731000490000|2024-11-07 17:28:10|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|14
1731000500000|2024-11-07 17:28:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731000610000|2024-11-07 17:30:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731000630000|2024-11-07 17:30:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731000680000|2024-11-07 17:31:20|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1731000690000|2024-11-07 17:31:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731000700000|2024-11-07 17:31:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731000750000|2024-11-07 17:32:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731000760000|2024-11-07 17:32:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731000780000|2024-11-07 17:33:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|6
1731000850000|2024-11-07 17:34:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731000870000|2024-11-07 17:34:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731000980000|2024-11-07 17:36:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731001110000|2024-11-07 17:38:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731001130000|2024-11-07 17:38:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731001200000|2024-11-07 17:40:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731001240000|2024-11-07 17:40:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731001290000|2024-11-07 17:41:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731001400000|2024-11-07 17:43:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731001410000|2024-11-07 17:43:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731001460000|2024-11-07 17:44:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731001470000|2024-11-07 17:44:30|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|7
1731001510000|2024-11-07 17:45:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731001520000|2024-11-07 17:45:20|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1731001530000|2024-11-07 17:45:30|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|8
1731001540000|2024-11-07 17:45:40|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1731001550000|2024-11-07 17:45:50|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1731001570000|2024-11-07 17:46:10|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1731001590000|2024-11-07 17:46:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731001620000|2024-11-07 17:47:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731001670000|2024-11-07 17:47:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731001690000|2024-11-07 17:48:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731001940000|2024-11-07 17:52:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1731001950000|2024-11-07 17:52:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731002290000|2024-11-07 17:58:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731002300000|2024-11-07 17:58:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731002430000|2024-11-07 18:00:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731002460000|2024-11-07 18:01:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731002670000|2024-11-07 18:04:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731002720000|2024-11-07 18:05:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731002830000|2024-11-07 18:07:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731002850000|2024-11-07 18:07:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1731002870000|2024-11-07 18:07:50|10.01|9.96|9.99|9.94|10.01|9.96|9.99|9.94|3
1731002900000|2024-11-07 18:08:20|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1731002910000|2024-11-07 18:08:30|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1731002920000|2024-11-07 18:08:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1731002950000|2024-11-07 18:09:10|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731002970000|2024-11-07 18:09:30|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1731002980000|2024-11-07 18:09:40|10|9.95|10|9.95|10|9.95|10|9.95|1
1731003050000|2024-11-07 18:10:50|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1731003060000|2024-11-07 18:11:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1731003070000|2024-11-07 18:11:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1731003080000|2024-11-07 18:11:20|10|9.95|10|9.95|10|9.95|10|9.95|1
1731003340000|2024-11-07 18:15:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731003360000|2024-11-07 18:16:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1731003370000|2024-11-07 18:16:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731003390000|2024-11-07 18:16:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731003460000|2024-11-07 18:17:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731003510000|2024-11-07 18:18:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731003520000|2024-11-07 18:18:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731003530000|2024-11-07 18:18:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731003620000|2024-11-07 18:20:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731003710000|2024-11-07 18:21:50|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1731003770000|2024-11-07 18:22:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731003790000|2024-11-07 18:23:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731004310000|2024-11-07 18:31:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731004320000|2024-11-07 18:32:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731004380000|2024-11-07 18:33:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1731004390000|2024-11-07 18:33:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731004480000|2024-11-07 18:34:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731004510000|2024-11-07 18:35:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731004620000|2024-11-07 18:37:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731004680000|2024-11-07 18:38:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731004710000|2024-11-07 18:38:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731004740000|2024-11-07 18:39:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731004850000|2024-11-07 18:40:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1731005120000|2024-11-07 18:45:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731005370000|2024-11-07 18:49:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731005470000|2024-11-07 18:51:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731005650000|2024-11-07 18:54:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731005750000|2024-11-07 18:55:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731005860000|2024-11-07 18:57:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731005880000|2024-11-07 18:58:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731005910000|2024-11-07 18:58:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731005920000|2024-11-07 18:58:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731005930000|2024-11-07 18:58:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731005950000|2024-11-07 18:59:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731006020000|2024-11-07 19:00:20|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1731006030000|2024-11-07 19:00:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1731006040000|2024-11-07 19:00:40|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1731006050000|2024-11-07 19:00:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731006060000|2024-11-07 19:01:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1731006070000|2024-11-07 19:01:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731006100000|2024-11-07 19:01:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731006130000|2024-11-07 19:02:10|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1731006150000|2024-11-07 19:02:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731006160000|2024-11-07 19:02:40|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1731006180000|2024-11-07 19:03:00|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|3
1731006190000|2024-11-07 19:03:10|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1731006200000|2024-11-07 19:03:20|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1731006210000|2024-11-07 19:03:30|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1731006220000|2024-11-07 19:03:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731006240000|2024-11-07 19:04:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731006260000|2024-11-07 19:04:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731006270000|2024-11-07 19:04:30|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1731006300000|2024-11-07 19:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731006310000|2024-11-07 19:05:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731006330000|2024-11-07 19:05:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731006340000|2024-11-07 19:05:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731006350000|2024-11-07 19:05:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731006360000|2024-11-07 19:06:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1731006370000|2024-11-07 19:06:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1731006420000|2024-11-07 19:07:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731006440000|2024-11-07 19:07:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731006470000|2024-11-07 19:07:50|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731006480000|2024-11-07 19:08:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731006510000|2024-11-07 19:08:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731006520000|2024-11-07 19:08:40|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1731006530000|2024-11-07 19:08:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731006560000|2024-11-07 19:09:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731006690000|2024-11-07 19:11:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731006770000|2024-11-07 19:12:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731006780000|2024-11-07 19:13:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731006810000|2024-11-07 19:13:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731006820000|2024-11-07 19:13:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731007060000|2024-11-07 19:17:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731007130000|2024-11-07 19:18:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731007140000|2024-11-07 19:19:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1731007170000|2024-11-07 19:19:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731007200000|2024-11-07 19:20:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731007210000|2024-11-07 19:20:10|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1731007250000|2024-11-07 19:20:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731007290000|2024-11-07 19:21:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731007320000|2024-11-07 19:22:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731007330000|2024-11-07 19:22:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731007390000|2024-11-07 19:23:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731007400000|2024-11-07 19:23:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731007450000|2024-11-07 19:24:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731007460000|2024-11-07 19:24:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731007490000|2024-11-07 19:24:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731007520000|2024-11-07 19:25:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731007560000|2024-11-07 19:26:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731007590000|2024-11-07 19:26:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731007630000|2024-11-07 19:27:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731007650000|2024-11-07 19:27:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731007670000|2024-11-07 19:27:50|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1731007710000|2024-11-07 19:28:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1731007810000|2024-11-07 19:30:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1731007820000|2024-11-07 19:30:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731007830000|2024-11-07 19:30:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731007840000|2024-11-07 19:30:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731007850000|2024-11-07 19:30:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731007860000|2024-11-07 19:31:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731007870000|2024-11-07 19:31:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731007900000|2024-11-07 19:31:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731007910000|2024-11-07 19:31:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731007930000|2024-11-07 19:32:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731007940000|2024-11-07 19:32:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731007990000|2024-11-07 19:33:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731008070000|2024-11-07 19:34:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731008080000|2024-11-07 19:34:40|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1731008120000|2024-11-07 19:35:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731008170000|2024-11-07 19:36:10|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1731008290000|2024-11-07 19:38:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731008300000|2024-11-07 19:38:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731008320000|2024-11-07 19:38:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731008420000|2024-11-07 19:40:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731008430000|2024-11-07 19:40:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731008440000|2024-11-07 19:40:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731008460000|2024-11-07 19:41:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731008520000|2024-11-07 19:42:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731008530000|2024-11-07 19:42:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731008550000|2024-11-07 19:42:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731008560000|2024-11-07 19:42:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731008600000|2024-11-07 19:43:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731008640000|2024-11-07 19:44:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731008680000|2024-11-07 19:44:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731008690000|2024-11-07 19:44:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731008790000|2024-11-07 19:46:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731008800000|2024-11-07 19:46:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731008880000|2024-11-07 19:48:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731008990000|2024-11-07 19:49:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731009010000|2024-11-07 19:50:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731009050000|2024-11-07 19:50:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731009100000|2024-11-07 19:51:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731009210000|2024-11-07 19:53:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1731009230000|2024-11-07 19:53:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731009240000|2024-11-07 19:54:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731009580000|2024-11-07 19:59:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731009870000|2024-11-07 20:04:30|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1731009980000|2024-11-07 20:06:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731010230000|2024-11-07 20:10:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731010270000|2024-11-07 20:11:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731010330000|2024-11-07 20:12:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731010390000|2024-11-07 20:13:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731010430000|2024-11-07 20:13:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731010440000|2024-11-07 20:14:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731010450000|2024-11-07 20:14:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731010460000|2024-11-07 20:14:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731010470000|2024-11-07 20:14:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731010510000|2024-11-07 20:15:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731010540000|2024-11-07 20:15:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731010560000|2024-11-07 20:16:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1731010570000|2024-11-07 20:16:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731010580000|2024-11-07 20:16:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731010590000|2024-11-07 20:16:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731010610000|2024-11-07 20:16:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731010630000|2024-11-07 20:17:10|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1731010660000|2024-11-07 20:17:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731010690000|2024-11-07 20:18:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731010700000|2024-11-07 20:18:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731010720000|2024-11-07 20:18:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731010730000|2024-11-07 20:18:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731010780000|2024-11-07 20:19:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731010800000|2024-11-07 20:20:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731010930000|2024-11-07 20:22:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731010940000|2024-11-07 20:22:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731010980000|2024-11-07 20:23:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731010990000|2024-11-07 20:23:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731011030000|2024-11-07 20:23:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731011090000|2024-11-07 20:24:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731011100000|2024-11-07 20:25:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731011110000|2024-11-07 20:25:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731011150000|2024-11-07 20:25:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731011220000|2024-11-07 20:27:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731011230000|2024-11-07 20:27:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731011240000|2024-11-07 20:27:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731011250000|2024-11-07 20:27:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731011260000|2024-11-07 20:27:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731011290000|2024-11-07 20:28:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731011330000|2024-11-07 20:28:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731011380000|2024-11-07 20:29:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731011400000|2024-11-07 20:30:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731011460000|2024-11-07 20:31:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731011470000|2024-11-07 20:31:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731011480000|2024-11-07 20:31:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731011600000|2024-11-07 20:33:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731011610000|2024-11-07 20:33:30|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1731011640000|2024-11-07 20:34:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731011650000|2024-11-07 20:34:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731011670000|2024-11-07 20:34:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731011700000|2024-11-07 20:35:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1731011730000|2024-11-07 20:35:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731011760000|2024-11-07 20:36:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731011850000|2024-11-07 20:37:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731011860000|2024-11-07 20:37:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731011910000|2024-11-07 20:38:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731011920000|2024-11-07 20:38:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731011940000|2024-11-07 20:39:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731011980000|2024-11-07 20:39:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731012150000|2024-11-07 20:42:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731012160000|2024-11-07 20:42:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731012180000|2024-11-07 20:43:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731012190000|2024-11-07 20:43:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731012250000|2024-11-07 20:44:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731012270000|2024-11-07 20:44:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731012290000|2024-11-07 20:44:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731012330000|2024-11-07 20:45:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731012360000|2024-11-07 20:46:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731012380000|2024-11-07 20:46:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731012390000|2024-11-07 20:46:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731012410000|2024-11-07 20:46:50|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1731012500000|2024-11-07 20:48:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731012510000|2024-11-07 20:48:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1731012520000|2024-11-07 20:48:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731012530000|2024-11-07 20:48:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731012540000|2024-11-07 20:49:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731012550000|2024-11-07 20:49:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1731012640000|2024-11-07 20:50:40|10.17|10.12|10.16|10.11|10.18|10.13|10.15|10.1|6
1731012650000|2024-11-07 20:50:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731012660000|2024-11-07 20:51:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731012790000|2024-11-07 20:53:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1731012840000|2024-11-07 20:54:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731012850000|2024-11-07 20:54:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1731012990000|2024-11-07 20:56:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731013040000|2024-11-07 20:57:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731013090000|2024-11-07 20:58:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731013110000|2024-11-07 20:58:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731013140000|2024-11-07 20:59:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731013150000|2024-11-07 20:59:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731013160000|2024-11-07 20:59:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1731013190000|2024-11-07 20:59:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731013200000|2024-11-07 21:00:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731013220000|2024-11-07 21:00:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731013240000|2024-11-07 21:00:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731013260000|2024-11-07 21:01:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731013270000|2024-11-07 21:01:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731013300000|2024-11-07 21:01:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731013320000|2024-11-07 21:02:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731013360000|2024-11-07 21:02:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731013400000|2024-11-07 21:03:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731013450000|2024-11-07 21:04:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731013460000|2024-11-07 21:04:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731013490000|2024-11-07 21:04:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731013500000|2024-11-07 21:05:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731013510000|2024-11-07 21:05:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731013540000|2024-11-07 21:05:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731013580000|2024-11-07 21:06:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731013650000|2024-11-07 21:07:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1731013810000|2024-11-07 21:10:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731014240000|2024-11-07 21:17:20|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1731014280000|2024-11-07 21:18:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731014300000|2024-11-07 21:18:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731014310000|2024-11-07 21:18:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1731014350000|2024-11-07 21:19:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731014420000|2024-11-07 21:20:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731014440000|2024-11-07 21:20:40|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1731014740000|2024-11-07 21:25:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1731014830000|2024-11-07 21:27:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731014840000|2024-11-07 21:27:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731014850000|2024-11-07 21:27:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731014880000|2024-11-07 21:28:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731015000000|2024-11-07 21:30:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731015070000|2024-11-07 21:31:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1731015080000|2024-11-07 21:31:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731015120000|2024-11-07 21:32:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731015130000|2024-11-07 21:32:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731015150000|2024-11-07 21:32:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1731015300000|2024-11-07 21:35:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1731015310000|2024-11-07 21:35:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1731015440000|2024-11-07 21:37:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731015490000|2024-11-07 21:38:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731015570000|2024-11-07 21:39:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1731015780000|2024-11-07 21:43:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731015950000|2024-11-07 21:45:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731015960000|2024-11-07 21:46:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731016040000|2024-11-07 21:47:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731016120000|2024-11-07 21:48:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731016140000|2024-11-07 21:49:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731016200000|2024-11-07 21:50:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731016210000|2024-11-07 21:50:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731016290000|2024-11-07 21:51:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731016310000|2024-11-07 21:51:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731016320000|2024-11-07 21:52:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731016400000|2024-11-07 21:53:20|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|3
1731016430000|2024-11-07 21:53:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731016530000|2024-11-07 21:55:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731016680000|2024-11-07 21:58:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731016840000|2024-11-07 22:00:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731016850000|2024-11-07 22:00:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731016870000|2024-11-07 22:01:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731016940000|2024-11-07 22:02:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731016980000|2024-11-07 22:03:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731017010000|2024-11-07 22:03:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731017090000|2024-11-07 22:04:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731017110000|2024-11-07 22:05:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731017140000|2024-11-07 22:05:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731017170000|2024-11-07 22:06:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731017180000|2024-11-07 22:06:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731017190000|2024-11-07 22:06:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731017220000|2024-11-07 22:07:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731017260000|2024-11-07 22:07:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731017440000|2024-11-07 22:10:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731017480000|2024-11-07 22:11:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731017580000|2024-11-07 22:13:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731017640000|2024-11-07 22:14:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731017650000|2024-11-07 22:14:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731017660000|2024-11-07 22:14:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731017680000|2024-11-07 22:14:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731017700000|2024-11-07 22:15:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731017780000|2024-11-07 22:16:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731017880000|2024-11-07 22:18:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731017900000|2024-11-07 22:18:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|10
1731017910000|2024-11-07 22:18:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731017970000|2024-11-07 22:19:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731018050000|2024-11-07 22:20:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|8
1731018080000|2024-11-07 22:21:20|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1731018090000|2024-11-07 22:21:30|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|9
1731018100000|2024-11-07 22:21:40|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1731018110000|2024-11-07 22:21:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731018190000|2024-11-07 22:23:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731018230000|2024-11-07 22:23:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731018240000|2024-11-07 22:24:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731018250000|2024-11-07 22:24:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731018300000|2024-11-07 22:25:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731018430000|2024-11-07 22:27:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731018620000|2024-11-07 22:30:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731018700000|2024-11-07 22:31:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731018890000|2024-11-07 22:34:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731019000000|2024-11-07 22:36:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731019210000|2024-11-07 22:40:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731020230000|2024-11-07 22:57:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731020240000|2024-11-07 22:57:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731020400000|2024-11-07 23:00:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731020460000|2024-11-07 23:01:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1731020480000|2024-11-07 23:01:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731020520000|2024-11-07 23:02:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731020560000|2024-11-07 23:02:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731020600000|2024-11-07 23:03:20|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731020630000|2024-11-07 23:03:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731020640000|2024-11-07 23:04:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731020700000|2024-11-07 23:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731020710000|2024-11-07 23:05:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731020740000|2024-11-07 23:05:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731020780000|2024-11-07 23:06:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731020810000|2024-11-07 23:06:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731020890000|2024-11-07 23:08:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731020900000|2024-11-07 23:08:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731020940000|2024-11-07 23:09:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731021020000|2024-11-07 23:10:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731021100000|2024-11-07 23:11:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731021190000|2024-11-07 23:13:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731021350000|2024-11-07 23:15:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731021410000|2024-11-07 23:16:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731021450000|2024-11-07 23:17:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731021520000|2024-11-07 23:18:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731021560000|2024-11-07 23:19:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731021570000|2024-11-07 23:19:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731021610000|2024-11-07 23:20:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1731021630000|2024-11-07 23:20:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731021670000|2024-11-07 23:21:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731021780000|2024-11-07 23:23:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731021790000|2024-11-07 23:23:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1731021800000|2024-11-07 23:23:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731021850000|2024-11-07 23:24:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731021900000|2024-11-07 23:25:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731021940000|2024-11-07 23:25:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731022050000|2024-11-07 23:27:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731022110000|2024-11-07 23:28:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731022280000|2024-11-07 23:31:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731022300000|2024-11-07 23:31:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731022310000|2024-11-07 23:31:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731022350000|2024-11-07 23:32:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731022380000|2024-11-07 23:33:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731022430000|2024-11-07 23:33:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731022460000|2024-11-07 23:34:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731022500000|2024-11-07 23:35:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731022560000|2024-11-07 23:36:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731022570000|2024-11-07 23:36:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731022580000|2024-11-07 23:36:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731022590000|2024-11-07 23:36:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731022690000|2024-11-07 23:38:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731022790000|2024-11-07 23:39:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731022800000|2024-11-07 23:40:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1731022860000|2024-11-07 23:41:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731022880000|2024-11-07 23:41:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731022980000|2024-11-07 23:43:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731022990000|2024-11-07 23:43:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|13
1731023000000|2024-11-07 23:43:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|24
1731023010000|2024-11-07 23:43:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|22
1731023020000|2024-11-07 23:43:40|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|10
1731023030000|2024-11-07 23:43:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731023040000|2024-11-07 23:44:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1731023050000|2024-11-07 23:44:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1731023060000|2024-11-07 23:44:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1731023070000|2024-11-07 23:44:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1731023080000|2024-11-07 23:44:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1731023090000|2024-11-07 23:44:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1731023100000|2024-11-07 23:45:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|11
1731023110000|2024-11-07 23:45:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731023130000|2024-11-07 23:45:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1731023140000|2024-11-07 23:45:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1731023180000|2024-11-07 23:46:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1731023190000|2024-11-07 23:46:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1731023200000|2024-11-07 23:46:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1731023210000|2024-11-07 23:46:50|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1731023260000|2024-11-07 23:47:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1731023270000|2024-11-07 23:47:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1731023290000|2024-11-07 23:48:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1731023300000|2024-11-07 23:48:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731023310000|2024-11-07 23:48:30|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|10
1731023320000|2024-11-07 23:48:40|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1731023340000|2024-11-07 23:49:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731023390000|2024-11-07 23:49:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731023420000|2024-11-07 23:50:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1731023450000|2024-11-07 23:50:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731023460000|2024-11-07 23:51:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|14
1731023470000|2024-11-07 23:51:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1731023530000|2024-11-07 23:52:10|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|9
1731023540000|2024-11-07 23:52:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1731023640000|2024-11-07 23:54:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|13
1731023650000|2024-11-07 23:54:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|8
1731023660000|2024-11-07 23:54:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1731023700000|2024-11-07 23:55:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|12
1731023710000|2024-11-07 23:55:10|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|22
1731023720000|2024-11-07 23:55:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|8
1731023730000|2024-11-07 23:55:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731023740000|2024-11-07 23:55:40|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|11
1731023750000|2024-11-07 23:55:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731023760000|2024-11-07 23:56:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|9
1731023780000|2024-11-07 23:56:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1731023790000|2024-11-07 23:56:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1731023810000|2024-11-07 23:56:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1731023820000|2024-11-07 23:57:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1731023830000|2024-11-07 23:57:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|16
1731023840000|2024-11-07 23:57:20|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|8
1731023850000|2024-11-07 23:57:30|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1731023860000|2024-11-07 23:57:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|16
1731023870000|2024-11-07 23:57:50|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1731023880000|2024-11-07 23:58:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1731023920000|2024-11-07 23:58:40|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|19
1731023930000|2024-11-07 23:58:50|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1731023940000|2024-11-07 23:59:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|20
1731023950000|2024-11-07 23:59:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|22
1731023960000|2024-11-07 23:59:20|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|17
1731023970000|2024-11-07 23:59:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1731023980000|2024-11-07 23:59:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1731024000000|2024-11-08 00:00:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731024030000|2024-11-08 00:00:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731024040000|2024-11-08 00:00:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731024060000|2024-11-08 00:01:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731024080000|2024-11-08 00:01:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731024100000|2024-11-08 00:01:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731024110000|2024-11-08 00:01:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731024120000|2024-11-08 00:02:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731024140000|2024-11-08 00:02:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1731024160000|2024-11-08 00:02:40|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1731024180000|2024-11-08 00:03:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731024190000|2024-11-08 00:03:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731024200000|2024-11-08 00:03:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731024210000|2024-11-08 00:03:30|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1731024230000|2024-11-08 00:03:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731024240000|2024-11-08 00:04:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|5
1731024300000|2024-11-08 00:05:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1731024340000|2024-11-08 00:05:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731024410000|2024-11-08 00:06:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731024460000|2024-11-08 00:07:40|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731024490000|2024-11-08 00:08:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731024500000|2024-11-08 00:08:20|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1731024550000|2024-11-08 00:09:10|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1731024560000|2024-11-08 00:09:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731024590000|2024-11-08 00:09:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731024610000|2024-11-08 00:10:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731024620000|2024-11-08 00:10:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731024690000|2024-11-08 00:11:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731024700000|2024-11-08 00:11:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731024740000|2024-11-08 00:12:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731024770000|2024-11-08 00:12:50|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731024940000|2024-11-08 00:15:40|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731024950000|2024-11-08 00:15:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1731025020000|2024-11-08 00:17:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731025080000|2024-11-08 00:18:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731025090000|2024-11-08 00:18:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1731025170000|2024-11-08 00:19:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731025210000|2024-11-08 00:20:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731025260000|2024-11-08 00:21:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731025270000|2024-11-08 00:21:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731025280000|2024-11-08 00:21:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1731025290000|2024-11-08 00:21:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1731025340000|2024-11-08 00:22:20|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731025350000|2024-11-08 00:22:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731025360000|2024-11-08 00:22:40|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731025380000|2024-11-08 00:23:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731025400000|2024-11-08 00:23:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731025540000|2024-11-08 00:25:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731025580000|2024-11-08 00:26:20|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1731025590000|2024-11-08 00:26:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1731025630000|2024-11-08 00:27:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731025680000|2024-11-08 00:28:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731025700000|2024-11-08 00:28:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731025770000|2024-11-08 00:29:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731025780000|2024-11-08 00:29:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731025790000|2024-11-08 00:29:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731025830000|2024-11-08 00:30:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731025890000|2024-11-08 00:31:30|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731025900000|2024-11-08 00:31:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731025910000|2024-11-08 00:31:50|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1731025920000|2024-11-08 00:32:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1731026010000|2024-11-08 00:33:30|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731026020000|2024-11-08 00:33:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1731026040000|2024-11-08 00:34:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731026100000|2024-11-08 00:35:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731026130000|2024-11-08 00:35:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731026150000|2024-11-08 00:35:50|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1731026170000|2024-11-08 00:36:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731026180000|2024-11-08 00:36:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731026190000|2024-11-08 00:36:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731026210000|2024-11-08 00:36:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731026220000|2024-11-08 00:37:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1731026230000|2024-11-08 00:37:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731026240000|2024-11-08 00:37:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731026280000|2024-11-08 00:38:00|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731026360000|2024-11-08 00:39:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731026370000|2024-11-08 00:39:30|10.32|10.27|10.31|10.26|10.32|10.27|10.3|10.25|4
1731026410000|2024-11-08 00:40:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731026440000|2024-11-08 00:40:40|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1731026450000|2024-11-08 00:40:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1731026460000|2024-11-08 00:41:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1731026530000|2024-11-08 00:42:10|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|6
1731026540000|2024-11-08 00:42:20|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1731026580000|2024-11-08 00:43:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1731026670000|2024-11-08 00:44:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731026680000|2024-11-08 00:44:40|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1731026700000|2024-11-08 00:45:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1731026710000|2024-11-08 00:45:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1731026720000|2024-11-08 00:45:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|6
1731026730000|2024-11-08 00:45:30|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1731026750000|2024-11-08 00:45:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1731026760000|2024-11-08 00:46:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1731026810000|2024-11-08 00:46:50|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1731026850000|2024-11-08 00:47:30|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1731026860000|2024-11-08 00:47:40|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1731026930000|2024-11-08 00:48:50|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1731026940000|2024-11-08 00:49:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1731026950000|2024-11-08 00:49:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731027010000|2024-11-08 00:50:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731027050000|2024-11-08 00:50:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731027070000|2024-11-08 00:51:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731027210000|2024-11-08 00:53:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731027250000|2024-11-08 00:54:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731027340000|2024-11-08 00:55:40|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1731027350000|2024-11-08 00:55:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731027360000|2024-11-08 00:56:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731027410000|2024-11-08 00:56:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731027420000|2024-11-08 00:57:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731027430000|2024-11-08 00:57:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731027600000|2024-11-08 01:00:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731027630000|2024-11-08 01:00:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1731027640000|2024-11-08 01:00:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731027660000|2024-11-08 01:01:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731027670000|2024-11-08 01:01:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731027700000|2024-11-08 01:01:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1731027720000|2024-11-08 01:02:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731027890000|2024-11-08 01:04:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731027910000|2024-11-08 01:05:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731027920000|2024-11-08 01:05:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1731027970000|2024-11-08 01:06:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731027980000|2024-11-08 01:06:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731027990000|2024-11-08 01:06:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1731028010000|2024-11-08 01:06:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731028030000|2024-11-08 01:07:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731028040000|2024-11-08 01:07:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731028050000|2024-11-08 01:07:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731028070000|2024-11-08 01:07:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731028090000|2024-11-08 01:08:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731028110000|2024-11-08 01:08:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731028200000|2024-11-08 01:10:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731028220000|2024-11-08 01:10:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731028270000|2024-11-08 01:11:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731028280000|2024-11-08 01:11:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731028290000|2024-11-08 01:11:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1731028330000|2024-11-08 01:12:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731028340000|2024-11-08 01:12:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731028380000|2024-11-08 01:13:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731028400000|2024-11-08 01:13:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731028460000|2024-11-08 01:14:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731028540000|2024-11-08 01:15:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731028810000|2024-11-08 01:20:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731028970000|2024-11-08 01:22:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731028980000|2024-11-08 01:23:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731028990000|2024-11-08 01:23:10|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1731029070000|2024-11-08 01:24:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731029090000|2024-11-08 01:24:50|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1731029110000|2024-11-08 01:25:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731029120000|2024-11-08 01:25:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731029130000|2024-11-08 01:25:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731029160000|2024-11-08 01:26:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1731029170000|2024-11-08 01:26:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731029230000|2024-11-08 01:27:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1731029240000|2024-11-08 01:27:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731029260000|2024-11-08 01:27:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731029270000|2024-11-08 01:27:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1731029500000|2024-11-08 01:31:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731029510000|2024-11-08 01:31:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731029530000|2024-11-08 01:32:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731029560000|2024-11-08 01:32:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731029570000|2024-11-08 01:32:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1731029610000|2024-11-08 01:33:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731029670000|2024-11-08 01:34:30|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731029690000|2024-11-08 01:34:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731029730000|2024-11-08 01:35:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731029770000|2024-11-08 01:36:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731029810000|2024-11-08 01:36:50|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731029850000|2024-11-08 01:37:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731029860000|2024-11-08 01:37:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731029870000|2024-11-08 01:37:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731029880000|2024-11-08 01:38:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731029900000|2024-11-08 01:38:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731029920000|2024-11-08 01:38:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731029940000|2024-11-08 01:39:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731029950000|2024-11-08 01:39:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1731029960000|2024-11-08 01:39:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731029980000|2024-11-08 01:39:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731030020000|2024-11-08 01:40:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731030050000|2024-11-08 01:40:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731030060000|2024-11-08 01:41:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731030080000|2024-11-08 01:41:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1731030110000|2024-11-08 01:41:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731030130000|2024-11-08 01:42:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731030140000|2024-11-08 01:42:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731030150000|2024-11-08 01:42:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731030170000|2024-11-08 01:42:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731030180000|2024-11-08 01:43:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731030190000|2024-11-08 01:43:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731030220000|2024-11-08 01:43:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731030230000|2024-11-08 01:43:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731030260000|2024-11-08 01:44:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731030310000|2024-11-08 01:45:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1731030360000|2024-11-08 01:46:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731030410000|2024-11-08 01:46:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731030420000|2024-11-08 01:47:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1731030440000|2024-11-08 01:47:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731030450000|2024-11-08 01:47:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731030520000|2024-11-08 01:48:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1731030540000|2024-11-08 01:49:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1731030550000|2024-11-08 01:49:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1731030630000|2024-11-08 01:50:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731030690000|2024-11-08 01:51:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731030720000|2024-11-08 01:52:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731030740000|2024-11-08 01:52:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731030860000|2024-11-08 01:54:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731030910000|2024-11-08 01:55:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731030990000|2024-11-08 01:56:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731031050000|2024-11-08 01:57:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731031190000|2024-11-08 01:59:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731031230000|2024-11-08 02:00:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731031260000|2024-11-08 02:01:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731031300000|2024-11-08 02:01:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1731031310000|2024-11-08 02:01:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731031330000|2024-11-08 02:02:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731031360000|2024-11-08 02:02:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731031370000|2024-11-08 02:02:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731031380000|2024-11-08 02:03:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731031400000|2024-11-08 02:03:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731031420000|2024-11-08 02:03:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731031440000|2024-11-08 02:04:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731031470000|2024-11-08 02:04:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731031500000|2024-11-08 02:05:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731031530000|2024-11-08 02:05:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731031560000|2024-11-08 02:06:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731031640000|2024-11-08 02:07:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731031680000|2024-11-08 02:08:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731031690000|2024-11-08 02:08:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731031720000|2024-11-08 02:08:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731031750000|2024-11-08 02:09:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731031810000|2024-11-08 02:10:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731031820000|2024-11-08 02:10:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731031980000|2024-11-08 02:13:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731032020000|2024-11-08 02:13:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731032040000|2024-11-08 02:14:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731032050000|2024-11-08 02:14:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731032110000|2024-11-08 02:15:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731032190000|2024-11-08 02:16:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731032200000|2024-11-08 02:16:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731032240000|2024-11-08 02:17:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731032300000|2024-11-08 02:18:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731032310000|2024-11-08 02:18:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731032350000|2024-11-08 02:19:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1731032490000|2024-11-08 02:21:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731032530000|2024-11-08 02:22:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731032820000|2024-11-08 02:27:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731032860000|2024-11-08 02:27:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731032870000|2024-11-08 02:27:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731032880000|2024-11-08 02:28:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731032940000|2024-11-08 02:29:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731033020000|2024-11-08 02:30:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731033030000|2024-11-08 02:30:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731033040000|2024-11-08 02:30:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731033100000|2024-11-08 02:31:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731033120000|2024-11-08 02:32:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731033140000|2024-11-08 02:32:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731033170000|2024-11-08 02:32:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731033190000|2024-11-08 02:33:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731033200000|2024-11-08 02:33:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731033220000|2024-11-08 02:33:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731033280000|2024-11-08 02:34:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731033330000|2024-11-08 02:35:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731033350000|2024-11-08 02:35:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731033360000|2024-11-08 02:36:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731033390000|2024-11-08 02:36:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731033400000|2024-11-08 02:36:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731033410000|2024-11-08 02:36:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731033430000|2024-11-08 02:37:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731033440000|2024-11-08 02:37:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731033450000|2024-11-08 02:37:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1731033500000|2024-11-08 02:38:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731033510000|2024-11-08 02:38:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731033520000|2024-11-08 02:38:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731033540000|2024-11-08 02:39:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731033550000|2024-11-08 02:39:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731033660000|2024-11-08 02:41:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731033870000|2024-11-08 02:44:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731033910000|2024-11-08 02:45:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731033930000|2024-11-08 02:45:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731033940000|2024-11-08 02:45:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731034000000|2024-11-08 02:46:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731034040000|2024-11-08 02:47:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731034070000|2024-11-08 02:47:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731034100000|2024-11-08 02:48:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731034120000|2024-11-08 02:48:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731034130000|2024-11-08 02:48:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731034260000|2024-11-08 02:51:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731034620000|2024-11-08 02:57:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731034720000|2024-11-08 02:58:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731034780000|2024-11-08 02:59:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731034820000|2024-11-08 03:00:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731034950000|2024-11-08 03:02:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731034960000|2024-11-08 03:02:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731035090000|2024-11-08 03:04:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731035140000|2024-11-08 03:05:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731035160000|2024-11-08 03:06:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731035200000|2024-11-08 03:06:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731035210000|2024-11-08 03:06:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731035220000|2024-11-08 03:07:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731035230000|2024-11-08 03:07:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731035240000|2024-11-08 03:07:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731035280000|2024-11-08 03:08:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731035330000|2024-11-08 03:08:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731035380000|2024-11-08 03:09:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731035480000|2024-11-08 03:11:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731035520000|2024-11-08 03:12:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1731035530000|2024-11-08 03:12:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731035540000|2024-11-08 03:12:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731035610000|2024-11-08 03:13:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731035620000|2024-11-08 03:13:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731035640000|2024-11-08 03:14:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731035680000|2024-11-08 03:14:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731035750000|2024-11-08 03:15:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731035800000|2024-11-08 03:16:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731035830000|2024-11-08 03:17:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731035840000|2024-11-08 03:17:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731035850000|2024-11-08 03:17:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731035870000|2024-11-08 03:17:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731035950000|2024-11-08 03:19:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731035960000|2024-11-08 03:19:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1731036200000|2024-11-08 03:23:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731036210000|2024-11-08 03:23:30|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1731036220000|2024-11-08 03:23:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1731036280000|2024-11-08 03:24:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731036330000|2024-11-08 03:25:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731036440000|2024-11-08 03:27:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731036450000|2024-11-08 03:27:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1731036790000|2024-11-08 03:33:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731036800000|2024-11-08 03:33:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731036810000|2024-11-08 03:33:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731036820000|2024-11-08 03:33:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731036850000|2024-11-08 03:34:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731036910000|2024-11-08 03:35:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731036920000|2024-11-08 03:35:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731036930000|2024-11-08 03:35:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731036970000|2024-11-08 03:36:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731037000000|2024-11-08 03:36:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731037020000|2024-11-08 03:37:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731037040000|2024-11-08 03:37:20|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731037390000|2024-11-08 03:43:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731037810000|2024-11-08 03:50:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731038020000|2024-11-08 03:53:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731038060000|2024-11-08 03:54:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731038110000|2024-11-08 03:55:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731038130000|2024-11-08 03:55:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731038140000|2024-11-08 03:55:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731038170000|2024-11-08 03:56:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1731038370000|2024-11-08 03:59:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731038500000|2024-11-08 04:01:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731038520000|2024-11-08 04:02:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731038560000|2024-11-08 04:02:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731038640000|2024-11-08 04:04:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1731038650000|2024-11-08 04:04:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731038660000|2024-11-08 04:04:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731038700000|2024-11-08 04:05:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731038790000|2024-11-08 04:06:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731038860000|2024-11-08 04:07:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731038900000|2024-11-08 04:08:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731038920000|2024-11-08 04:08:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731038970000|2024-11-08 04:09:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731039010000|2024-11-08 04:10:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731039070000|2024-11-08 04:11:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731039200000|2024-11-08 04:13:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731039320000|2024-11-08 04:15:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731039780000|2024-11-08 04:23:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731039800000|2024-11-08 04:23:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731039930000|2024-11-08 04:25:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1731039940000|2024-11-08 04:25:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|30
1731039950000|2024-11-08 04:25:50|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|8
1731039960000|2024-11-08 04:26:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1731039970000|2024-11-08 04:26:10|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|30
1731039980000|2024-11-08 04:26:20|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|14
1731040080000|2024-11-08 04:28:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1731040090000|2024-11-08 04:28:10|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1731040100000|2024-11-08 04:28:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731040140000|2024-11-08 04:29:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|15
1731040190000|2024-11-08 04:29:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731040710000|2024-11-08 04:38:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731040740000|2024-11-08 04:39:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731040860000|2024-11-08 04:41:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731040870000|2024-11-08 04:41:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731040880000|2024-11-08 04:41:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731040980000|2024-11-08 04:43:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731041050000|2024-11-08 04:44:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731041140000|2024-11-08 04:45:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731041250000|2024-11-08 04:47:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731041380000|2024-11-08 04:49:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731041470000|2024-11-08 04:51:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731041510000|2024-11-08 04:51:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731041520000|2024-11-08 04:52:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731041660000|2024-11-08 04:54:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731041800000|2024-11-08 04:56:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731042030000|2024-11-08 05:00:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1731042040000|2024-11-08 05:00:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731042050000|2024-11-08 05:00:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731042060000|2024-11-08 05:01:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731042090000|2024-11-08 05:01:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731042120000|2024-11-08 05:02:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731042160000|2024-11-08 05:02:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731042180000|2024-11-08 05:03:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731042190000|2024-11-08 05:03:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731042240000|2024-11-08 05:04:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731042360000|2024-11-08 05:06:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731042380000|2024-11-08 05:06:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1731042390000|2024-11-08 05:06:30|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1731042400000|2024-11-08 05:06:40|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|13
1731042410000|2024-11-08 05:06:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|8
1731042480000|2024-11-08 05:08:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731042500000|2024-11-08 05:08:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1731042520000|2024-11-08 05:08:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731042540000|2024-11-08 05:09:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731042680000|2024-11-08 05:11:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731042830000|2024-11-08 05:13:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731042840000|2024-11-08 05:14:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731042860000|2024-11-08 05:14:20|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1731042930000|2024-11-08 05:15:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731042960000|2024-11-08 05:16:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731043030000|2024-11-08 05:17:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731043040000|2024-11-08 05:17:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731043050000|2024-11-08 05:17:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731043160000|2024-11-08 05:19:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731043170000|2024-11-08 05:19:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731043180000|2024-11-08 05:19:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731043220000|2024-11-08 05:20:20|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|4
1731043290000|2024-11-08 05:21:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731043330000|2024-11-08 05:22:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731043450000|2024-11-08 05:24:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731043520000|2024-11-08 05:25:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731043560000|2024-11-08 05:26:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731043570000|2024-11-08 05:26:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731043880000|2024-11-08 05:31:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731044480000|2024-11-08 05:41:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731044550000|2024-11-08 05:42:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731044700000|2024-11-08 05:45:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731045130000|2024-11-08 05:52:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1731045160000|2024-11-08 05:52:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1731045170000|2024-11-08 05:52:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|23
1731045180000|2024-11-08 05:53:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|24
1731045190000|2024-11-08 05:53:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|32
1731045200000|2024-11-08 05:53:20|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|18
1731045210000|2024-11-08 05:53:30|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1731045220000|2024-11-08 05:53:40|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|9
1731045230000|2024-11-08 05:53:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1731045540000|2024-11-08 05:59:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731045650000|2024-11-08 06:00:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731045770000|2024-11-08 06:02:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731045930000|2024-11-08 06:05:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731045980000|2024-11-08 06:06:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731046030000|2024-11-08 06:07:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731046140000|2024-11-08 06:09:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731046170000|2024-11-08 06:09:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731046180000|2024-11-08 06:09:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731046300000|2024-11-08 06:11:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731046320000|2024-11-08 06:12:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731046330000|2024-11-08 06:12:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731046410000|2024-11-08 06:13:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731046550000|2024-11-08 06:15:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731046590000|2024-11-08 06:16:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731046620000|2024-11-08 06:17:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731046660000|2024-11-08 06:17:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731046670000|2024-11-08 06:17:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1731046890000|2024-11-08 06:21:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731047000000|2024-11-08 06:23:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731047090000|2024-11-08 06:24:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731047130000|2024-11-08 06:25:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731047170000|2024-11-08 06:26:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731047190000|2024-11-08 06:26:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731047290000|2024-11-08 06:28:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1731047370000|2024-11-08 06:29:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1731047400000|2024-11-08 06:30:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731047410000|2024-11-08 06:30:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1731047420000|2024-11-08 06:30:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731047430000|2024-11-08 06:30:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731047490000|2024-11-08 06:31:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731047500000|2024-11-08 06:31:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731047650000|2024-11-08 06:34:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731047690000|2024-11-08 06:34:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1731047770000|2024-11-08 06:36:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731047800000|2024-11-08 06:36:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731047850000|2024-11-08 06:37:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731047870000|2024-11-08 06:37:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731047970000|2024-11-08 06:39:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731048000000|2024-11-08 06:40:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731048010000|2024-11-08 06:40:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731048040000|2024-11-08 06:40:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731048050000|2024-11-08 06:40:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731048110000|2024-11-08 06:41:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1731048210000|2024-11-08 06:43:30|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1731048320000|2024-11-08 06:45:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731048330000|2024-11-08 06:45:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731048390000|2024-11-08 06:46:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731048420000|2024-11-08 06:47:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731048470000|2024-11-08 06:47:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731048480000|2024-11-08 06:48:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731048490000|2024-11-08 06:48:10|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1731048500000|2024-11-08 06:48:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731048560000|2024-11-08 06:49:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731048620000|2024-11-08 06:50:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731048760000|2024-11-08 06:52:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731048840000|2024-11-08 06:54:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731048850000|2024-11-08 06:54:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731048860000|2024-11-08 06:54:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731048910000|2024-11-08 06:55:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731049120000|2024-11-08 06:58:40|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1731049150000|2024-11-08 06:59:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731049180000|2024-11-08 06:59:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731049220000|2024-11-08 07:00:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731049290000|2024-11-08 07:01:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731049500000|2024-11-08 07:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731049550000|2024-11-08 07:05:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731049620000|2024-11-08 07:07:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731049730000|2024-11-08 07:08:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731049810000|2024-11-08 07:10:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731049840000|2024-11-08 07:10:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731049860000|2024-11-08 07:11:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731049950000|2024-11-08 07:12:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731049960000|2024-11-08 07:12:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731049970000|2024-11-08 07:12:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731049980000|2024-11-08 07:13:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731050010000|2024-11-08 07:13:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731050020000|2024-11-08 07:13:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731050070000|2024-11-08 07:14:30|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731050180000|2024-11-08 07:16:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731050190000|2024-11-08 07:16:30|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1731050220000|2024-11-08 07:17:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731050250000|2024-11-08 07:17:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731050260000|2024-11-08 07:17:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731050280000|2024-11-08 07:18:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731050300000|2024-11-08 07:18:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731050330000|2024-11-08 07:18:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731050360000|2024-11-08 07:19:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731050410000|2024-11-08 07:20:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731050420000|2024-11-08 07:20:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731050520000|2024-11-08 07:22:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731050530000|2024-11-08 07:22:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731050590000|2024-11-08 07:23:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731050650000|2024-11-08 07:24:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731050660000|2024-11-08 07:24:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731050670000|2024-11-08 07:24:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731050880000|2024-11-08 07:28:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731050920000|2024-11-08 07:28:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731050930000|2024-11-08 07:28:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731051010000|2024-11-08 07:30:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731051050000|2024-11-08 07:30:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731051100000|2024-11-08 07:31:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731051120000|2024-11-08 07:32:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1731051140000|2024-11-08 07:32:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731051180000|2024-11-08 07:33:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|3
1731051210000|2024-11-08 07:33:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731051220000|2024-11-08 07:33:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731051380000|2024-11-08 07:36:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731051590000|2024-11-08 07:39:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731051770000|2024-11-08 07:42:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731051780000|2024-11-08 07:43:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731051840000|2024-11-08 07:44:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731052000000|2024-11-08 07:46:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731052030000|2024-11-08 07:47:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731052070000|2024-11-08 07:47:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731052270000|2024-11-08 07:51:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731052490000|2024-11-08 07:54:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731052520000|2024-11-08 07:55:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731052560000|2024-11-08 07:56:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731052580000|2024-11-08 07:56:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1731052600000|2024-11-08 07:56:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731052610000|2024-11-08 07:56:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731052870000|2024-11-08 08:01:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731052890000|2024-11-08 08:01:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731052910000|2024-11-08 08:01:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731052960000|2024-11-08 08:02:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731052980000|2024-11-08 08:03:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731053040000|2024-11-08 08:04:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731053130000|2024-11-08 08:05:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731053160000|2024-11-08 08:06:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731053180000|2024-11-08 08:06:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731053190000|2024-11-08 08:06:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731053220000|2024-11-08 08:07:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1731053280000|2024-11-08 08:08:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731053290000|2024-11-08 08:08:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731053350000|2024-11-08 08:09:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731053360000|2024-11-08 08:09:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731053390000|2024-11-08 08:09:50|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1731053400000|2024-11-08 08:10:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1731053410000|2024-11-08 08:10:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731053420000|2024-11-08 08:10:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1731053500000|2024-11-08 08:11:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731053570000|2024-11-08 08:12:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731053600000|2024-11-08 08:13:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731053620000|2024-11-08 08:13:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731053630000|2024-11-08 08:13:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731053640000|2024-11-08 08:14:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731053650000|2024-11-08 08:14:10|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1731053660000|2024-11-08 08:14:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731053740000|2024-11-08 08:15:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731053760000|2024-11-08 08:16:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731053820000|2024-11-08 08:17:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731053960000|2024-11-08 08:19:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731054000000|2024-11-08 08:20:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731054030000|2024-11-08 08:20:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731054040000|2024-11-08 08:20:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1731054070000|2024-11-08 08:21:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731054100000|2024-11-08 08:21:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731054170000|2024-11-08 08:22:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731054180000|2024-11-08 08:23:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731054220000|2024-11-08 08:23:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731054240000|2024-11-08 08:24:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731054320000|2024-11-08 08:25:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731054350000|2024-11-08 08:25:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731054430000|2024-11-08 08:27:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731054530000|2024-11-08 08:28:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731054560000|2024-11-08 08:29:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731054730000|2024-11-08 08:32:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731054750000|2024-11-08 08:32:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731054910000|2024-11-08 08:35:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731054950000|2024-11-08 08:35:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731055110000|2024-11-08 08:38:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731055140000|2024-11-08 08:39:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731055250000|2024-11-08 08:40:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731055570000|2024-11-08 08:46:10|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1731055630000|2024-11-08 08:47:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1731055710000|2024-11-08 08:48:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731055810000|2024-11-08 08:50:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731055830000|2024-11-08 08:50:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731055910000|2024-11-08 08:51:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731055940000|2024-11-08 08:52:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731055960000|2024-11-08 08:52:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731056050000|2024-11-08 08:54:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731056100000|2024-11-08 08:55:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731056190000|2024-11-08 08:56:30|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1731056260000|2024-11-08 08:57:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1731056270000|2024-11-08 08:57:50|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|10
1731056390000|2024-11-08 08:59:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731056460000|2024-11-08 09:01:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731056560000|2024-11-08 09:02:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731056570000|2024-11-08 09:02:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731056670000|2024-11-08 09:04:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731056760000|2024-11-08 09:06:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731056860000|2024-11-08 09:07:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731057290000|2024-11-08 09:14:50|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1731057300000|2024-11-08 09:15:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731057320000|2024-11-08 09:15:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731057330000|2024-11-08 09:15:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731057340000|2024-11-08 09:15:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1731057360000|2024-11-08 09:16:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731057390000|2024-11-08 09:16:30|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731057400000|2024-11-08 09:16:40|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|11
1731057410000|2024-11-08 09:16:50|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1731057680000|2024-11-08 09:21:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731057820000|2024-11-08 09:23:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731057990000|2024-11-08 09:26:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731058050000|2024-11-08 09:27:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731058060000|2024-11-08 09:27:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731058280000|2024-11-08 09:31:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731058290000|2024-11-08 09:31:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731059160000|2024-11-08 09:46:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731059200000|2024-11-08 09:46:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731059360000|2024-11-08 09:49:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731059370000|2024-11-08 09:49:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731059410000|2024-11-08 09:50:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731059430000|2024-11-08 09:50:30|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1731059440000|2024-11-08 09:50:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1731059560000|2024-11-08 09:52:40|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731059570000|2024-11-08 09:52:50|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|9
1731059630000|2024-11-08 09:53:50|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731059640000|2024-11-08 09:54:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731059650000|2024-11-08 09:54:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1731059660000|2024-11-08 09:54:20|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1731059670000|2024-11-08 09:54:30|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|7
1731059720000|2024-11-08 09:55:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1731059800000|2024-11-08 09:56:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731060000000|2024-11-08 10:00:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1731060030000|2024-11-08 10:00:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1731060040000|2024-11-08 10:00:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1731060050000|2024-11-08 10:00:50|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|6
1731060060000|2024-11-08 10:01:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731060120000|2024-11-08 10:02:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731060160000|2024-11-08 10:02:40|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1731060220000|2024-11-08 10:03:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1731060240000|2024-11-08 10:04:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1731060250000|2024-11-08 10:04:10|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731060260000|2024-11-08 10:04:20|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|6
1731060340000|2024-11-08 10:05:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731060470000|2024-11-08 10:07:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731060480000|2024-11-08 10:08:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731060640000|2024-11-08 10:10:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731060660000|2024-11-08 10:11:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731060720000|2024-11-08 10:12:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731060780000|2024-11-08 10:13:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731060790000|2024-11-08 10:13:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731061170000|2024-11-08 10:19:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731061210000|2024-11-08 10:20:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731061260000|2024-11-08 10:21:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731061490000|2024-11-08 10:24:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731061510000|2024-11-08 10:25:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1731061710000|2024-11-08 10:28:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731061750000|2024-11-08 10:29:10|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1731061820000|2024-11-08 10:30:20|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1731061860000|2024-11-08 10:31:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731061920000|2024-11-08 10:32:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731062030000|2024-11-08 10:33:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731062270000|2024-11-08 10:37:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731062310000|2024-11-08 10:38:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731062440000|2024-11-08 10:40:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731062560000|2024-11-08 10:42:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731062760000|2024-11-08 10:46:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731062780000|2024-11-08 10:46:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731062790000|2024-11-08 10:46:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731062840000|2024-11-08 10:47:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731062870000|2024-11-08 10:47:50|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1731062880000|2024-11-08 10:48:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731062920000|2024-11-08 10:48:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731062970000|2024-11-08 10:49:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731063100000|2024-11-08 10:51:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731063160000|2024-11-08 10:52:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731063170000|2024-11-08 10:52:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731063200000|2024-11-08 10:53:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1731063220000|2024-11-08 10:53:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731063230000|2024-11-08 10:53:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731063310000|2024-11-08 10:55:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731063360000|2024-11-08 10:56:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731063470000|2024-11-08 10:57:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731063480000|2024-11-08 10:58:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731063510000|2024-11-08 10:58:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731063520000|2024-11-08 10:58:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1731063560000|2024-11-08 10:59:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731063840000|2024-11-08 11:04:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731063860000|2024-11-08 11:04:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731063880000|2024-11-08 11:04:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|6
1731063900000|2024-11-08 11:05:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1731063910000|2024-11-08 11:05:10|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1731063970000|2024-11-08 11:06:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1731063980000|2024-11-08 11:06:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1731064060000|2024-11-08 11:07:40|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731064080000|2024-11-08 11:08:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731064120000|2024-11-08 11:08:40|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1731064140000|2024-11-08 11:09:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731064170000|2024-11-08 11:09:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731064210000|2024-11-08 11:10:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731064230000|2024-11-08 11:10:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731064280000|2024-11-08 11:11:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731064290000|2024-11-08 11:11:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731064300000|2024-11-08 11:11:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731064310000|2024-11-08 11:11:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731064340000|2024-11-08 11:12:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731064360000|2024-11-08 11:12:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731064420000|2024-11-08 11:13:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1731064470000|2024-11-08 11:14:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731064520000|2024-11-08 11:15:20|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731064770000|2024-11-08 11:19:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731064860000|2024-11-08 11:21:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731064900000|2024-11-08 11:21:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731065240000|2024-11-08 11:27:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1731065260000|2024-11-08 11:27:40|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1731065270000|2024-11-08 11:27:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731065280000|2024-11-08 11:28:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731065300000|2024-11-08 11:28:20|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1731065320000|2024-11-08 11:28:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731065330000|2024-11-08 11:28:50|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|5
1731065340000|2024-11-08 11:29:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731065360000|2024-11-08 11:29:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731065380000|2024-11-08 11:29:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731065390000|2024-11-08 11:29:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1731065400000|2024-11-08 11:30:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1731065460000|2024-11-08 11:31:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731065500000|2024-11-08 11:31:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731065630000|2024-11-08 11:33:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731065950000|2024-11-08 11:39:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731065990000|2024-11-08 11:39:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731066010000|2024-11-08 11:40:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731066090000|2024-11-08 11:41:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731066420000|2024-11-08 11:47:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731066460000|2024-11-08 11:47:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731066610000|2024-11-08 11:50:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731066720000|2024-11-08 11:52:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|9
1731066790000|2024-11-08 11:53:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731066800000|2024-11-08 11:53:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731066820000|2024-11-08 11:53:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731067210000|2024-11-08 12:00:10|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1731067240000|2024-11-08 12:00:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731067580000|2024-11-08 12:06:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731067650000|2024-11-08 12:07:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731067660000|2024-11-08 12:07:40|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1731067680000|2024-11-08 12:08:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731067710000|2024-11-08 12:08:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1731067760000|2024-11-08 12:09:20|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1731067770000|2024-11-08 12:09:30|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1731067780000|2024-11-08 12:09:40|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731067990000|2024-11-08 12:13:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731068000000|2024-11-08 12:13:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1731068050000|2024-11-08 12:14:10|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731068070000|2024-11-08 12:14:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731068090000|2024-11-08 12:14:50|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1731068100000|2024-11-08 12:15:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731068200000|2024-11-08 12:16:40|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1731068210000|2024-11-08 12:16:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731068390000|2024-11-08 12:19:50|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1731068400000|2024-11-08 12:20:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1731068410000|2024-11-08 12:20:10|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1731068420000|2024-11-08 12:20:20|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|12
1731068440000|2024-11-08 12:20:40|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1731068450000|2024-11-08 12:20:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1731068470000|2024-11-08 12:21:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1731068500000|2024-11-08 12:21:40|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|5
1731068510000|2024-11-08 12:21:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731068550000|2024-11-08 12:22:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731068560000|2024-11-08 12:22:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731068580000|2024-11-08 12:23:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|4
1731068670000|2024-11-08 12:24:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731068720000|2024-11-08 12:25:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731068800000|2024-11-08 12:26:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731068810000|2024-11-08 12:26:50|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1731068820000|2024-11-08 12:27:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1731069060000|2024-11-08 12:31:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731069320000|2024-11-08 12:35:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731069330000|2024-11-08 12:35:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731069380000|2024-11-08 12:36:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731069590000|2024-11-08 12:39:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731069640000|2024-11-08 12:40:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731069730000|2024-11-08 12:42:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1731069860000|2024-11-08 12:44:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731069960000|2024-11-08 12:46:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731070000000|2024-11-08 12:46:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731070020000|2024-11-08 12:47:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1731070030000|2024-11-08 12:47:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|13
1731070080000|2024-11-08 12:48:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731070090000|2024-11-08 12:48:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1731070120000|2024-11-08 12:48:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731070180000|2024-11-08 12:49:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731070210000|2024-11-08 12:50:10|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1731070260000|2024-11-08 12:51:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1731070310000|2024-11-08 12:51:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731070520000|2024-11-08 12:55:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731070630000|2024-11-08 12:57:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731070830000|2024-11-08 13:00:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731070860000|2024-11-08 13:01:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731070870000|2024-11-08 13:01:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731070910000|2024-11-08 13:01:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731071000000|2024-11-08 13:03:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731071010000|2024-11-08 13:03:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731071060000|2024-11-08 13:04:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731071100000|2024-11-08 13:05:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731071210000|2024-11-08 13:06:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731071230000|2024-11-08 13:07:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731071360000|2024-11-08 13:09:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731071400000|2024-11-08 13:10:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731071410000|2024-11-08 13:10:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731071420000|2024-11-08 13:10:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731071650000|2024-11-08 13:14:10|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1731071720000|2024-11-08 13:15:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731071750000|2024-11-08 13:15:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731071820000|2024-11-08 13:17:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731071830000|2024-11-08 13:17:10|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|5
1731072330000|2024-11-08 13:25:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731072370000|2024-11-08 13:26:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731072690000|2024-11-08 13:31:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731072830000|2024-11-08 13:33:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731072950000|2024-11-08 13:35:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731073010000|2024-11-08 13:36:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731073110000|2024-11-08 13:38:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731073340000|2024-11-08 13:42:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731073490000|2024-11-08 13:44:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731073550000|2024-11-08 13:45:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731073960000|2024-11-08 13:52:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731074050000|2024-11-08 13:54:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731074120000|2024-11-08 13:55:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731074170000|2024-11-08 13:56:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731074240000|2024-11-08 13:57:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731074250000|2024-11-08 13:57:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731074410000|2024-11-08 14:00:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731074540000|2024-11-08 14:02:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731074610000|2024-11-08 14:03:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731074750000|2024-11-08 14:05:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731074760000|2024-11-08 14:06:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731074900000|2024-11-08 14:08:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731075080000|2024-11-08 14:11:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1731075090000|2024-11-08 14:11:30|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1731075100000|2024-11-08 14:11:40|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1731075110000|2024-11-08 14:11:50|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1731075120000|2024-11-08 14:12:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1731075580000|2024-11-08 14:19:40|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1731075650000|2024-11-08 14:20:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731075690000|2024-11-08 14:21:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731075740000|2024-11-08 14:22:20|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1731075760000|2024-11-08 14:22:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731075780000|2024-11-08 14:23:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731075790000|2024-11-08 14:23:10|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1731075820000|2024-11-08 14:23:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731075920000|2024-11-08 14:25:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731075940000|2024-11-08 14:25:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731075960000|2024-11-08 14:26:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731075980000|2024-11-08 14:26:20|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|5
1731076010000|2024-11-08 14:26:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731076020000|2024-11-08 14:27:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1731076030000|2024-11-08 14:27:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1731076040000|2024-11-08 14:27:20|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1731076050000|2024-11-08 14:27:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731076070000|2024-11-08 14:27:50|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1731076140000|2024-11-08 14:29:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1731076150000|2024-11-08 14:29:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731076160000|2024-11-08 14:29:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731076190000|2024-11-08 14:29:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731076260000|2024-11-08 14:31:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731076290000|2024-11-08 14:31:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731076330000|2024-11-08 14:32:10|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1731076400000|2024-11-08 14:33:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731076450000|2024-11-08 14:34:10|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731076460000|2024-11-08 14:34:20|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731076470000|2024-11-08 14:34:30|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731076490000|2024-11-08 14:34:50|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1731076530000|2024-11-08 14:35:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731076560000|2024-11-08 14:36:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731076620000|2024-11-08 14:37:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1731076680000|2024-11-08 14:38:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731076700000|2024-11-08 14:38:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731076810000|2024-11-08 14:40:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731076860000|2024-11-08 14:41:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731076890000|2024-11-08 14:41:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731076940000|2024-11-08 14:42:20|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|6
1731076960000|2024-11-08 14:42:40|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731077030000|2024-11-08 14:43:50|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731077060000|2024-11-08 14:44:20|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1731077070000|2024-11-08 14:44:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731077130000|2024-11-08 14:45:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731077150000|2024-11-08 14:45:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1731077160000|2024-11-08 14:46:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731077170000|2024-11-08 14:46:10|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1731077190000|2024-11-08 14:46:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731077210000|2024-11-08 14:46:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731077220000|2024-11-08 14:47:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731077240000|2024-11-08 14:47:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731077250000|2024-11-08 14:47:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731077290000|2024-11-08 14:48:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731077330000|2024-11-08 14:48:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731077370000|2024-11-08 14:49:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731077390000|2024-11-08 14:49:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731077410000|2024-11-08 14:50:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731077420000|2024-11-08 14:50:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731077430000|2024-11-08 14:50:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731077440000|2024-11-08 14:50:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731077470000|2024-11-08 14:51:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731077540000|2024-11-08 14:52:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731077550000|2024-11-08 14:52:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731077560000|2024-11-08 14:52:40|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1731077620000|2024-11-08 14:53:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731077630000|2024-11-08 14:53:50|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1731077650000|2024-11-08 14:54:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731077700000|2024-11-08 14:55:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1731077710000|2024-11-08 14:55:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731077720000|2024-11-08 14:55:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731077730000|2024-11-08 14:55:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731077750000|2024-11-08 14:55:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731077760000|2024-11-08 14:56:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1731077770000|2024-11-08 14:56:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1731077810000|2024-11-08 14:56:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731077820000|2024-11-08 14:57:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731077830000|2024-11-08 14:57:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731077840000|2024-11-08 14:57:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731077860000|2024-11-08 14:57:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731077870000|2024-11-08 14:57:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731077890000|2024-11-08 14:58:10|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1731077900000|2024-11-08 14:58:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731077910000|2024-11-08 14:58:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731077940000|2024-11-08 14:59:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731077960000|2024-11-08 14:59:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731078030000|2024-11-08 15:00:30|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1731078050000|2024-11-08 15:00:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731078060000|2024-11-08 15:01:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731078090000|2024-11-08 15:01:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731078100000|2024-11-08 15:01:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731078110000|2024-11-08 15:01:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731078140000|2024-11-08 15:02:20|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1731078150000|2024-11-08 15:02:30|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|9
1731078180000|2024-11-08 15:03:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731078200000|2024-11-08 15:03:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731078250000|2024-11-08 15:04:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731078280000|2024-11-08 15:04:40|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731078290000|2024-11-08 15:04:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731078310000|2024-11-08 15:05:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731078320000|2024-11-08 15:05:20|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731078330000|2024-11-08 15:05:30|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1731078340000|2024-11-08 15:05:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731078350000|2024-11-08 15:05:50|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1731078360000|2024-11-08 15:06:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731078370000|2024-11-08 15:06:10|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731078410000|2024-11-08 15:06:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731078430000|2024-11-08 15:07:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731078450000|2024-11-08 15:07:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731078460000|2024-11-08 15:07:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731078470000|2024-11-08 15:07:50|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1731078520000|2024-11-08 15:08:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731078530000|2024-11-08 15:08:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731078540000|2024-11-08 15:09:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731078550000|2024-11-08 15:09:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731078570000|2024-11-08 15:09:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731078580000|2024-11-08 15:09:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731078610000|2024-11-08 15:10:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731078620000|2024-11-08 15:10:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731078640000|2024-11-08 15:10:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731078650000|2024-11-08 15:10:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731078660000|2024-11-08 15:11:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1731078670000|2024-11-08 15:11:10|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1731078680000|2024-11-08 15:11:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731078700000|2024-11-08 15:11:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731078720000|2024-11-08 15:12:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731078770000|2024-11-08 15:12:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731078780000|2024-11-08 15:13:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731078860000|2024-11-08 15:14:20|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731078870000|2024-11-08 15:14:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731078880000|2024-11-08 15:14:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731078890000|2024-11-08 15:14:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731078900000|2024-11-08 15:15:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731078950000|2024-11-08 15:15:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731078960000|2024-11-08 15:16:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731078980000|2024-11-08 15:16:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731078990000|2024-11-08 15:16:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731079010000|2024-11-08 15:16:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731079020000|2024-11-08 15:17:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731079040000|2024-11-08 15:17:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731079050000|2024-11-08 15:17:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731079060000|2024-11-08 15:17:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731079080000|2024-11-08 15:18:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731079100000|2024-11-08 15:18:20|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731079130000|2024-11-08 15:18:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731079160000|2024-11-08 15:19:20|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1731079170000|2024-11-08 15:19:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731079190000|2024-11-08 15:19:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731079240000|2024-11-08 15:20:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731079270000|2024-11-08 15:21:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731079370000|2024-11-08 15:22:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731079380000|2024-11-08 15:23:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731079410000|2024-11-08 15:23:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731079420000|2024-11-08 15:23:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731079440000|2024-11-08 15:24:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|5
1731079450000|2024-11-08 15:24:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731079480000|2024-11-08 15:24:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731079510000|2024-11-08 15:25:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731079540000|2024-11-08 15:25:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731079550000|2024-11-08 15:25:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731079570000|2024-11-08 15:26:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731079590000|2024-11-08 15:26:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731079620000|2024-11-08 15:27:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731079690000|2024-11-08 15:28:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731079700000|2024-11-08 15:28:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731079730000|2024-11-08 15:28:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731079750000|2024-11-08 15:29:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731079810000|2024-11-08 15:30:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731079820000|2024-11-08 15:30:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1731079830000|2024-11-08 15:30:30|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1731079840000|2024-11-08 15:30:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731079850000|2024-11-08 15:30:50|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|11
1731079860000|2024-11-08 15:31:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1731079870000|2024-11-08 15:31:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731079880000|2024-11-08 15:31:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731079950000|2024-11-08 15:32:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731080000000|2024-11-08 15:33:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731080010000|2024-11-08 15:33:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731080050000|2024-11-08 15:34:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731080060000|2024-11-08 15:34:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731080080000|2024-11-08 15:34:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731080090000|2024-11-08 15:34:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731080120000|2024-11-08 15:35:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731080160000|2024-11-08 15:36:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1731080170000|2024-11-08 15:36:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731080190000|2024-11-08 15:36:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731080220000|2024-11-08 15:37:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731080340000|2024-11-08 15:39:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731080390000|2024-11-08 15:39:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731080410000|2024-11-08 15:40:10|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|4
1731080420000|2024-11-08 15:40:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731080450000|2024-11-08 15:40:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731080470000|2024-11-08 15:41:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731080520000|2024-11-08 15:42:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731080540000|2024-11-08 15:42:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731080590000|2024-11-08 15:43:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731080630000|2024-11-08 15:43:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731080640000|2024-11-08 15:44:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731080650000|2024-11-08 15:44:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731080690000|2024-11-08 15:44:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731080710000|2024-11-08 15:45:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731080720000|2024-11-08 15:45:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731080740000|2024-11-08 15:45:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731080750000|2024-11-08 15:45:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731080790000|2024-11-08 15:46:30|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731080800000|2024-11-08 15:46:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731080810000|2024-11-08 15:46:50|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731080820000|2024-11-08 15:47:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731080830000|2024-11-08 15:47:10|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1731080850000|2024-11-08 15:47:30|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731080860000|2024-11-08 15:47:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731080870000|2024-11-08 15:47:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731080890000|2024-11-08 15:48:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731080900000|2024-11-08 15:48:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731080930000|2024-11-08 15:48:50|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731080960000|2024-11-08 15:49:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731080970000|2024-11-08 15:49:30|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731080980000|2024-11-08 15:49:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731081050000|2024-11-08 15:50:50|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1731081060000|2024-11-08 15:51:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731081100000|2024-11-08 15:51:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1731081120000|2024-11-08 15:52:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731081290000|2024-11-08 15:54:50|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731081310000|2024-11-08 15:55:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731081330000|2024-11-08 15:55:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731081340000|2024-11-08 15:55:40|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1731081580000|2024-11-08 15:59:40|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731081690000|2024-11-08 16:01:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731081720000|2024-11-08 16:02:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731081750000|2024-11-08 16:02:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731081760000|2024-11-08 16:02:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731081780000|2024-11-08 16:03:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1731081790000|2024-11-08 16:03:10|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1731081860000|2024-11-08 16:04:20|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731081910000|2024-11-08 16:05:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731081930000|2024-11-08 16:05:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731082040000|2024-11-08 16:07:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731082150000|2024-11-08 16:09:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731082180000|2024-11-08 16:09:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731082240000|2024-11-08 16:10:40|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731082250000|2024-11-08 16:10:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731082270000|2024-11-08 16:11:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731082320000|2024-11-08 16:12:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731082340000|2024-11-08 16:12:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731082350000|2024-11-08 16:12:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731082390000|2024-11-08 16:13:10|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731082730000|2024-11-08 16:18:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731082810000|2024-11-08 16:20:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731082820000|2024-11-08 16:20:20|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731082860000|2024-11-08 16:21:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731082950000|2024-11-08 16:22:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731083090000|2024-11-08 16:24:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731083210000|2024-11-08 16:26:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731083330000|2024-11-08 16:28:50|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731083460000|2024-11-08 16:31:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731083480000|2024-11-08 16:31:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731083490000|2024-11-08 16:31:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731083560000|2024-11-08 16:32:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731083610000|2024-11-08 16:33:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731083640000|2024-11-08 16:34:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731083660000|2024-11-08 16:34:20|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1731083670000|2024-11-08 16:34:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731083680000|2024-11-08 16:34:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731083700000|2024-11-08 16:35:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1731083710000|2024-11-08 16:35:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731083780000|2024-11-08 16:36:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731083830000|2024-11-08 16:37:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731083860000|2024-11-08 16:37:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731083880000|2024-11-08 16:38:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731083920000|2024-11-08 16:38:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731083960000|2024-11-08 16:39:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731083980000|2024-11-08 16:39:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731084170000|2024-11-08 16:42:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731084190000|2024-11-08 16:43:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731084200000|2024-11-08 16:43:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731084210000|2024-11-08 16:43:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731084220000|2024-11-08 16:43:40|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1731084260000|2024-11-08 16:44:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731084300000|2024-11-08 16:45:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731084340000|2024-11-08 16:45:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731084350000|2024-11-08 16:45:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731084370000|2024-11-08 16:46:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731084400000|2024-11-08 16:46:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731084410000|2024-11-08 16:46:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731084430000|2024-11-08 16:47:10|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1731084440000|2024-11-08 16:47:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731084450000|2024-11-08 16:47:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731084460000|2024-11-08 16:47:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731084520000|2024-11-08 16:48:40|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731084540000|2024-11-08 16:49:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731084550000|2024-11-08 16:49:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731084600000|2024-11-08 16:50:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731084650000|2024-11-08 16:50:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731084700000|2024-11-08 16:51:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731084720000|2024-11-08 16:52:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731084740000|2024-11-08 16:52:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731084780000|2024-11-08 16:53:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731084870000|2024-11-08 16:54:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731084900000|2024-11-08 16:55:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731084910000|2024-11-08 16:55:10|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731084920000|2024-11-08 16:55:20|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1731084960000|2024-11-08 16:56:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731084970000|2024-11-08 16:56:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731085000000|2024-11-08 16:56:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731085070000|2024-11-08 16:57:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731085080000|2024-11-08 16:58:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731085090000|2024-11-08 16:58:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731085100000|2024-11-08 16:58:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731085120000|2024-11-08 16:58:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731085200000|2024-11-08 17:00:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731085210000|2024-11-08 17:00:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1731085220000|2024-11-08 17:00:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1731085230000|2024-11-08 17:00:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731085260000|2024-11-08 17:01:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731085300000|2024-11-08 17:01:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731085310000|2024-11-08 17:01:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731085320000|2024-11-08 17:02:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731085330000|2024-11-08 17:02:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731085340000|2024-11-08 17:02:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731085350000|2024-11-08 17:02:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731085360000|2024-11-08 17:02:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731085380000|2024-11-08 17:03:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731085420000|2024-11-08 17:03:40|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731085430000|2024-11-08 17:03:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731085440000|2024-11-08 17:04:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731085460000|2024-11-08 17:04:20|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731085500000|2024-11-08 17:05:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731085510000|2024-11-08 17:05:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731085520000|2024-11-08 17:05:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731085540000|2024-11-08 17:05:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731085550000|2024-11-08 17:05:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731085560000|2024-11-08 17:06:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1731085570000|2024-11-08 17:06:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731085580000|2024-11-08 17:06:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731085620000|2024-11-08 17:07:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731085630000|2024-11-08 17:07:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731085680000|2024-11-08 17:08:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1731085690000|2024-11-08 17:08:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731085700000|2024-11-08 17:08:20|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1731085710000|2024-11-08 17:08:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731085720000|2024-11-08 17:08:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731085730000|2024-11-08 17:08:50|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731085760000|2024-11-08 17:09:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731085790000|2024-11-08 17:09:50|10|9.95|10|9.95|10|9.95|10|9.95|1
1731085800000|2024-11-08 17:10:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731085820000|2024-11-08 17:10:20|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1731085830000|2024-11-08 17:10:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731085840000|2024-11-08 17:10:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731085850000|2024-11-08 17:10:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731085870000|2024-11-08 17:11:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731085920000|2024-11-08 17:12:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731085940000|2024-11-08 17:12:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1731085950000|2024-11-08 17:12:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1731086000000|2024-11-08 17:13:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1731086040000|2024-11-08 17:14:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731086050000|2024-11-08 17:14:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731086080000|2024-11-08 17:14:40|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1731086150000|2024-11-08 17:15:50|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1731086170000|2024-11-08 17:16:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731086180000|2024-11-08 17:16:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731086200000|2024-11-08 17:16:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731086210000|2024-11-08 17:16:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731086220000|2024-11-08 17:17:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1731086250000|2024-11-08 17:17:30|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1731086270000|2024-11-08 17:17:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1731086310000|2024-11-08 17:18:30|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1731086320000|2024-11-08 17:18:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731086360000|2024-11-08 17:19:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1731086410000|2024-11-08 17:20:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731086430000|2024-11-08 17:20:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731086440000|2024-11-08 17:20:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731086450000|2024-11-08 17:20:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731086460000|2024-11-08 17:21:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731086490000|2024-11-08 17:21:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731086510000|2024-11-08 17:21:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1731086530000|2024-11-08 17:22:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731086540000|2024-11-08 17:22:20|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1731086550000|2024-11-08 17:22:30|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1731086570000|2024-11-08 17:22:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731086600000|2024-11-08 17:23:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731086630000|2024-11-08 17:23:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731086640000|2024-11-08 17:24:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731086660000|2024-11-08 17:24:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731086700000|2024-11-08 17:25:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731086710000|2024-11-08 17:25:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731086740000|2024-11-08 17:25:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731086750000|2024-11-08 17:25:50|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1731086760000|2024-11-08 17:26:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731086770000|2024-11-08 17:26:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731086780000|2024-11-08 17:26:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731086790000|2024-11-08 17:26:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731086840000|2024-11-08 17:27:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731086930000|2024-11-08 17:28:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731086970000|2024-11-08 17:29:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731087000000|2024-11-08 17:30:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1731087010000|2024-11-08 17:30:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731087030000|2024-11-08 17:30:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731087040000|2024-11-08 17:30:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1731087060000|2024-11-08 17:31:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1731087080000|2024-11-08 17:31:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731087090000|2024-11-08 17:31:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731087100000|2024-11-08 17:31:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731087110000|2024-11-08 17:31:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731087130000|2024-11-08 17:32:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731087150000|2024-11-08 17:32:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731087190000|2024-11-08 17:33:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731087200000|2024-11-08 17:33:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731087240000|2024-11-08 17:34:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1731087250000|2024-11-08 17:34:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1731087260000|2024-11-08 17:34:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1731087320000|2024-11-08 17:35:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731087340000|2024-11-08 17:35:40|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1731087400000|2024-11-08 17:36:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731087410000|2024-11-08 17:36:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731087470000|2024-11-08 17:37:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731087480000|2024-11-08 17:38:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731087500000|2024-11-08 17:38:20|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1731087510000|2024-11-08 17:38:30|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1731087540000|2024-11-08 17:39:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731087550000|2024-11-08 17:39:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731087600000|2024-11-08 17:40:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731087610000|2024-11-08 17:40:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731087650000|2024-11-08 17:40:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731087720000|2024-11-08 17:42:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731087750000|2024-11-08 17:42:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731087760000|2024-11-08 17:42:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731087800000|2024-11-08 17:43:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731087900000|2024-11-08 17:45:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731087980000|2024-11-08 17:46:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731087990000|2024-11-08 17:46:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731088010000|2024-11-08 17:46:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731088030000|2024-11-08 17:47:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1731088050000|2024-11-08 17:47:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731088150000|2024-11-08 17:49:10|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1731088160000|2024-11-08 17:49:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731088190000|2024-11-08 17:49:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731088200000|2024-11-08 17:50:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731088220000|2024-11-08 17:50:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731088230000|2024-11-08 17:50:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731088260000|2024-11-08 17:51:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731088270000|2024-11-08 17:51:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731088320000|2024-11-08 17:52:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731088330000|2024-11-08 17:52:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731088360000|2024-11-08 17:52:40|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1731088370000|2024-11-08 17:52:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731088380000|2024-11-08 17:53:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731088390000|2024-11-08 17:53:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731088460000|2024-11-08 17:54:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731088560000|2024-11-08 17:56:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731088590000|2024-11-08 17:56:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731088620000|2024-11-08 17:57:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731088630000|2024-11-08 17:57:10|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1731088640000|2024-11-08 17:57:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|7
1731088650000|2024-11-08 17:57:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1731088660000|2024-11-08 17:57:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731088670000|2024-11-08 17:57:50|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1731088680000|2024-11-08 17:58:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1731088750000|2024-11-08 17:59:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731088760000|2024-11-08 17:59:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731088800000|2024-11-08 18:00:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731088810000|2024-11-08 18:00:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731088820000|2024-11-08 18:00:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731088830000|2024-11-08 18:00:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731088840000|2024-11-08 18:00:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731088970000|2024-11-08 18:02:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731089310000|2024-11-08 18:08:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731089580000|2024-11-08 18:13:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731089750000|2024-11-08 18:15:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731089830000|2024-11-08 18:17:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731089840000|2024-11-08 18:17:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731089880000|2024-11-08 18:18:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731089930000|2024-11-08 18:18:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731090230000|2024-11-08 18:23:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731090270000|2024-11-08 18:24:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731090410000|2024-11-08 18:26:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731090480000|2024-11-08 18:28:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731090490000|2024-11-08 18:28:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731090640000|2024-11-08 18:30:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731090650000|2024-11-08 18:30:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731090680000|2024-11-08 18:31:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731090830000|2024-11-08 18:33:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731090930000|2024-11-08 18:35:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731091040000|2024-11-08 18:37:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731091090000|2024-11-08 18:38:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731091140000|2024-11-08 18:39:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731091150000|2024-11-08 18:39:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731091680000|2024-11-08 18:48:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731091690000|2024-11-08 18:48:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731091740000|2024-11-08 18:49:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731091750000|2024-11-08 18:49:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731091770000|2024-11-08 18:49:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731091810000|2024-11-08 18:50:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731091820000|2024-11-08 18:50:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731091860000|2024-11-08 18:51:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731091910000|2024-11-08 18:51:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731091920000|2024-11-08 18:52:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1731091930000|2024-11-08 18:52:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731091940000|2024-11-08 18:52:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731091970000|2024-11-08 18:52:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731091980000|2024-11-08 18:53:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731092010000|2024-11-08 18:53:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731092030000|2024-11-08 18:53:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731092050000|2024-11-08 18:54:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731092090000|2024-11-08 18:54:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731092100000|2024-11-08 18:55:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731092200000|2024-11-08 18:56:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731092220000|2024-11-08 18:57:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731092250000|2024-11-08 18:57:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731092320000|2024-11-08 18:58:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731092340000|2024-11-08 18:59:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731092370000|2024-11-08 18:59:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731092420000|2024-11-08 19:00:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731092470000|2024-11-08 19:01:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731092500000|2024-11-08 19:01:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731092580000|2024-11-08 19:03:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731092600000|2024-11-08 19:03:20|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1731092690000|2024-11-08 19:04:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731092750000|2024-11-08 19:05:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731092790000|2024-11-08 19:06:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731092800000|2024-11-08 19:06:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731092920000|2024-11-08 19:08:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731092950000|2024-11-08 19:09:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731092960000|2024-11-08 19:09:20|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1731092970000|2024-11-08 19:09:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731093000000|2024-11-08 19:10:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731093070000|2024-11-08 19:11:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731093090000|2024-11-08 19:11:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731093160000|2024-11-08 19:12:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731093210000|2024-11-08 19:13:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731093280000|2024-11-08 19:14:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731093310000|2024-11-08 19:15:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731093360000|2024-11-08 19:16:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731093380000|2024-11-08 19:16:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731093400000|2024-11-08 19:16:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731093450000|2024-11-08 19:17:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731093460000|2024-11-08 19:17:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731093470000|2024-11-08 19:17:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731093480000|2024-11-08 19:18:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731093520000|2024-11-08 19:18:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731093540000|2024-11-08 19:19:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731093550000|2024-11-08 19:19:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731093560000|2024-11-08 19:19:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731093570000|2024-11-08 19:19:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731093780000|2024-11-08 19:23:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731093810000|2024-11-08 19:23:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731094020000|2024-11-08 19:27:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731094070000|2024-11-08 19:27:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731094110000|2024-11-08 19:28:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731094120000|2024-11-08 19:28:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731094250000|2024-11-08 19:30:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731094260000|2024-11-08 19:31:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731094330000|2024-11-08 19:32:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731094340000|2024-11-08 19:32:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731094410000|2024-11-08 19:33:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731094420000|2024-11-08 19:33:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731094440000|2024-11-08 19:34:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731094500000|2024-11-08 19:35:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731094570000|2024-11-08 19:36:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731094580000|2024-11-08 19:36:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731094620000|2024-11-08 19:37:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731094790000|2024-11-08 19:39:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731094830000|2024-11-08 19:40:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731094860000|2024-11-08 19:41:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731094920000|2024-11-08 19:42:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731094960000|2024-11-08 19:42:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731095050000|2024-11-08 19:44:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731095070000|2024-11-08 19:44:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731095150000|2024-11-08 19:45:50|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1731095190000|2024-11-08 19:46:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731095200000|2024-11-08 19:46:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731095210000|2024-11-08 19:46:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731095230000|2024-11-08 19:47:10|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1731095240000|2024-11-08 19:47:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731095250000|2024-11-08 19:47:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731095360000|2024-11-08 19:49:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731095390000|2024-11-08 19:49:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731095600000|2024-11-08 19:53:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731095650000|2024-11-08 19:54:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731095700000|2024-11-08 19:55:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731095710000|2024-11-08 19:55:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1731095720000|2024-11-08 19:55:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1731095730000|2024-11-08 19:55:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731095760000|2024-11-08 19:56:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731095780000|2024-11-08 19:56:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731095800000|2024-11-08 19:56:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731095900000|2024-11-08 19:58:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731096000000|2024-11-08 20:00:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1731096010000|2024-11-08 20:00:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731096060000|2024-11-08 20:01:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731096120000|2024-11-08 20:02:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731096130000|2024-11-08 20:02:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1731096140000|2024-11-08 20:02:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731096190000|2024-11-08 20:03:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731096410000|2024-11-08 20:06:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731096500000|2024-11-08 20:08:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1731096700000|2024-11-08 20:11:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731096710000|2024-11-08 20:11:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731096760000|2024-11-08 20:12:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731096790000|2024-11-08 20:13:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1731096870000|2024-11-08 20:14:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731096900000|2024-11-08 20:15:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731096940000|2024-11-08 20:15:40|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1731096950000|2024-11-08 20:15:50|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|4
1731096980000|2024-11-08 20:16:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731096990000|2024-11-08 20:16:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731097010000|2024-11-08 20:16:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731097080000|2024-11-08 20:18:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731097120000|2024-11-08 20:18:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731097290000|2024-11-08 20:21:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731097470000|2024-11-08 20:24:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731097510000|2024-11-08 20:25:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731097540000|2024-11-08 20:25:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731097550000|2024-11-08 20:25:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731097570000|2024-11-08 20:26:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731097680000|2024-11-08 20:28:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731097690000|2024-11-08 20:28:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731097730000|2024-11-08 20:28:50|10.05|10|10.05|10|10.05|10|10.04|9.99|5
1731097740000|2024-11-08 20:29:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1731097750000|2024-11-08 20:29:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|10
1731097760000|2024-11-08 20:29:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731097810000|2024-11-08 20:30:10|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1731097930000|2024-11-08 20:32:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731097950000|2024-11-08 20:32:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731098000000|2024-11-08 20:33:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731098030000|2024-11-08 20:33:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731098060000|2024-11-08 20:34:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731098070000|2024-11-08 20:34:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731098120000|2024-11-08 20:35:20|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1731098150000|2024-11-08 20:35:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731098160000|2024-11-08 20:36:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1731098170000|2024-11-08 20:36:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731098200000|2024-11-08 20:36:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1731098230000|2024-11-08 20:37:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731098280000|2024-11-08 20:38:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731098350000|2024-11-08 20:39:10|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1731098460000|2024-11-08 20:41:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1731098510000|2024-11-08 20:41:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731098550000|2024-11-08 20:42:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731098560000|2024-11-08 20:42:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731098590000|2024-11-08 20:43:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731098680000|2024-11-08 20:44:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731098720000|2024-11-08 20:45:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731098790000|2024-11-08 20:46:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731098810000|2024-11-08 20:46:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731098840000|2024-11-08 20:47:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731098880000|2024-11-08 20:48:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731098980000|2024-11-08 20:49:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731099060000|2024-11-08 20:51:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731099090000|2024-11-08 20:51:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731099410000|2024-11-08 20:56:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731099420000|2024-11-08 20:57:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731099470000|2024-11-08 20:57:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731099590000|2024-11-08 20:59:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731099600000|2024-11-08 21:00:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731099640000|2024-11-08 21:00:40|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1731099650000|2024-11-08 21:00:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731099660000|2024-11-08 21:01:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1731099670000|2024-11-08 21:01:10|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1731099710000|2024-11-08 21:01:50|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1731099720000|2024-11-08 21:02:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1731099770000|2024-11-08 21:02:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731099830000|2024-11-08 21:03:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731099880000|2024-11-08 21:04:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731099900000|2024-11-08 21:05:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731099960000|2024-11-08 21:06:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731099970000|2024-11-08 21:06:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731100020000|2024-11-08 21:07:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731100030000|2024-11-08 21:07:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731100090000|2024-11-08 21:08:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731100160000|2024-11-08 21:09:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731100430000|2024-11-08 21:13:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731100440000|2024-11-08 21:14:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731100510000|2024-11-08 21:15:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731100550000|2024-11-08 21:15:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731100560000|2024-11-08 21:16:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731100570000|2024-11-08 21:16:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731100680000|2024-11-08 21:18:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1731100760000|2024-11-08 21:19:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1731100780000|2024-11-08 21:19:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731100830000|2024-11-08 21:20:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731100930000|2024-11-08 21:22:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731100950000|2024-11-08 21:22:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731101010000|2024-11-08 21:23:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731101280000|2024-11-08 21:28:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731101380000|2024-11-08 21:29:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731101470000|2024-11-08 21:31:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731101480000|2024-11-08 21:31:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731101640000|2024-11-08 21:34:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731101700000|2024-11-08 21:35:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731101710000|2024-11-08 21:35:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731101720000|2024-11-08 21:35:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731101740000|2024-11-08 21:35:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731101830000|2024-11-08 21:37:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731102010000|2024-11-08 21:40:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731102100000|2024-11-08 21:41:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731102150000|2024-11-08 21:42:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731102170000|2024-11-08 21:42:50|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1731102400000|2024-11-08 21:46:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731102410000|2024-11-08 21:46:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731102650000|2024-11-08 21:50:50|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1731102700000|2024-11-08 21:51:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731102710000|2024-11-08 21:51:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731102840000|2024-11-08 21:54:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731139260000|2024-11-09 08:01:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731139270000|2024-11-09 08:01:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731139300000|2024-11-09 08:01:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731139400000|2024-11-09 08:03:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731139440000|2024-11-09 08:04:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731139460000|2024-11-09 08:04:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731139510000|2024-11-09 08:05:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731139530000|2024-11-09 08:05:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731139630000|2024-11-09 08:07:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731139760000|2024-11-09 08:09:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731139870000|2024-11-09 08:11:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731140090000|2024-11-09 08:14:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731140230000|2024-11-09 08:17:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731140260000|2024-11-09 08:17:40|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|33
1731140270000|2024-11-09 08:17:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|6
1731140280000|2024-11-09 08:18:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|6
1731140290000|2024-11-09 08:18:10|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|16
1731140300000|2024-11-09 08:18:20|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|8
1731140310000|2024-11-09 08:18:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|14
1731140320000|2024-11-09 08:18:40|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|16
1731140370000|2024-11-09 08:19:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731140400000|2024-11-09 08:20:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731140520000|2024-11-09 08:22:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731140540000|2024-11-09 08:22:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731140600000|2024-11-09 08:23:20|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|11
1731140790000|2024-11-09 08:26:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731140810000|2024-11-09 08:26:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731140840000|2024-11-09 08:27:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731140850000|2024-11-09 08:27:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731140880000|2024-11-09 08:28:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731140960000|2024-11-09 08:29:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731140980000|2024-11-09 08:29:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731141040000|2024-11-09 08:30:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731141060000|2024-11-09 08:31:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731141080000|2024-11-09 08:31:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731141140000|2024-11-09 08:32:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731141170000|2024-11-09 08:32:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731141220000|2024-11-09 08:33:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731141230000|2024-11-09 08:33:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731141290000|2024-11-09 08:34:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731141300000|2024-11-09 08:35:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731141390000|2024-11-09 08:36:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731141410000|2024-11-09 08:36:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731141430000|2024-11-09 08:37:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731141480000|2024-11-09 08:38:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731141500000|2024-11-09 08:38:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731141580000|2024-11-09 08:39:40|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731141660000|2024-11-09 08:41:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731141680000|2024-11-09 08:41:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731141690000|2024-11-09 08:41:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731141720000|2024-11-09 08:42:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731141730000|2024-11-09 08:42:10|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731141800000|2024-11-09 08:43:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731141810000|2024-11-09 08:43:30|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731141850000|2024-11-09 08:44:10|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731142040000|2024-11-09 08:47:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731142120000|2024-11-09 08:48:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731142140000|2024-11-09 08:49:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731142150000|2024-11-09 08:49:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731142170000|2024-11-09 08:49:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731142180000|2024-11-09 08:49:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731142220000|2024-11-09 08:50:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731142230000|2024-11-09 08:50:30|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731142270000|2024-11-09 08:51:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731142320000|2024-11-09 08:52:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731142330000|2024-11-09 08:52:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731142350000|2024-11-09 08:52:30|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731142370000|2024-11-09 08:52:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731142550000|2024-11-09 08:55:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731142560000|2024-11-09 08:56:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731142600000|2024-11-09 08:56:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731142640000|2024-11-09 08:57:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731142960000|2024-11-09 09:02:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731143010000|2024-11-09 09:03:30|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1731143160000|2024-11-09 09:06:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731143210000|2024-11-09 09:06:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731143560000|2024-11-09 09:12:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731143580000|2024-11-09 09:13:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731143730000|2024-11-09 09:15:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731143850000|2024-11-09 09:17:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731143870000|2024-11-09 09:17:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731144020000|2024-11-09 09:20:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731144030000|2024-11-09 09:20:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731144120000|2024-11-09 09:22:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731144140000|2024-11-09 09:22:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731144190000|2024-11-09 09:23:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731144260000|2024-11-09 09:24:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731144270000|2024-11-09 09:24:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731144350000|2024-11-09 09:25:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731144360000|2024-11-09 09:26:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1731144460000|2024-11-09 09:27:40|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1731144680000|2024-11-09 09:31:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731144700000|2024-11-09 09:31:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731145100000|2024-11-09 09:38:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731145240000|2024-11-09 09:40:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731145330000|2024-11-09 09:42:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731145350000|2024-11-09 09:42:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731145390000|2024-11-09 09:43:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731145500000|2024-11-09 09:45:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731145510000|2024-11-09 09:45:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731145520000|2024-11-09 09:45:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731145530000|2024-11-09 09:45:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731145590000|2024-11-09 09:46:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731145750000|2024-11-09 09:49:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731145760000|2024-11-09 09:49:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731145780000|2024-11-09 09:49:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731145810000|2024-11-09 09:50:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731146020000|2024-11-09 09:53:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731146050000|2024-11-09 09:54:10|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731146230000|2024-11-09 09:57:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731146300000|2024-11-09 09:58:20|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1731146350000|2024-11-09 09:59:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731146370000|2024-11-09 09:59:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731146400000|2024-11-09 10:00:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731146530000|2024-11-09 10:02:10|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1731146610000|2024-11-09 10:03:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731146650000|2024-11-09 10:04:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731146820000|2024-11-09 10:07:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731146830000|2024-11-09 10:07:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731146860000|2024-11-09 10:07:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731147020000|2024-11-09 10:10:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731147120000|2024-11-09 10:12:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731147240000|2024-11-09 10:14:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1731147280000|2024-11-09 10:14:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731147310000|2024-11-09 10:15:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731147350000|2024-11-09 10:15:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731147370000|2024-11-09 10:16:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731147420000|2024-11-09 10:17:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731147440000|2024-11-09 10:17:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731147520000|2024-11-09 10:18:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731147630000|2024-11-09 10:20:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731147670000|2024-11-09 10:21:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731147780000|2024-11-09 10:23:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731148020000|2024-11-09 10:27:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731148170000|2024-11-09 10:29:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731148200000|2024-11-09 10:30:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731148270000|2024-11-09 10:31:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731148310000|2024-11-09 10:31:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731148380000|2024-11-09 10:33:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|3
1731148560000|2024-11-09 10:36:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731148590000|2024-11-09 10:36:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731148610000|2024-11-09 10:36:50|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1731148700000|2024-11-09 10:38:20|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1731148740000|2024-11-09 10:39:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731148770000|2024-11-09 10:39:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731148790000|2024-11-09 10:39:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731148800000|2024-11-09 10:40:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731148810000|2024-11-09 10:40:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731148850000|2024-11-09 10:40:50|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1731149010000|2024-11-09 10:43:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731149020000|2024-11-09 10:43:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731149040000|2024-11-09 10:44:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1731149060000|2024-11-09 10:44:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731149120000|2024-11-09 10:45:20|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731149150000|2024-11-09 10:45:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731149210000|2024-11-09 10:46:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731149240000|2024-11-09 10:47:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731149450000|2024-11-09 10:50:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731149500000|2024-11-09 10:51:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731149600000|2024-11-09 10:53:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731149610000|2024-11-09 10:53:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731149710000|2024-11-09 10:55:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731149740000|2024-11-09 10:55:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731149920000|2024-11-09 10:58:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731150040000|2024-11-09 11:00:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731150050000|2024-11-09 11:00:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731150090000|2024-11-09 11:01:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731150190000|2024-11-09 11:03:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731150250000|2024-11-09 11:04:10|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1731150350000|2024-11-09 11:05:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731150370000|2024-11-09 11:06:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731150590000|2024-11-09 11:09:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731150820000|2024-11-09 11:13:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731150850000|2024-11-09 11:14:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731151100000|2024-11-09 11:18:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731151150000|2024-11-09 11:19:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731151300000|2024-11-09 11:21:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731151320000|2024-11-09 11:22:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731151610000|2024-11-09 11:26:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731151620000|2024-11-09 11:27:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731151690000|2024-11-09 11:28:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731151730000|2024-11-09 11:28:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731151740000|2024-11-09 11:29:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731151750000|2024-11-09 11:29:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731151870000|2024-11-09 11:31:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731151940000|2024-11-09 11:32:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731152100000|2024-11-09 11:35:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731152110000|2024-11-09 11:35:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1731152260000|2024-11-09 11:37:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731152400000|2024-11-09 11:40:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731152430000|2024-11-09 11:40:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731152450000|2024-11-09 11:40:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731152670000|2024-11-09 11:44:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731152760000|2024-11-09 11:46:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731152770000|2024-11-09 11:46:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731152830000|2024-11-09 11:47:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731153080000|2024-11-09 11:51:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731153090000|2024-11-09 11:51:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731153190000|2024-11-09 11:53:10|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1731153310000|2024-11-09 11:55:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731153570000|2024-11-09 11:59:30|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731153590000|2024-11-09 11:59:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731153610000|2024-11-09 12:00:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731153630000|2024-11-09 12:00:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731153660000|2024-11-09 12:01:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1731153670000|2024-11-09 12:01:10|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731153700000|2024-11-09 12:01:40|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731153720000|2024-11-09 12:02:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731153730000|2024-11-09 12:02:10|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731153740000|2024-11-09 12:02:20|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731153770000|2024-11-09 12:02:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731153780000|2024-11-09 12:03:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731153830000|2024-11-09 12:03:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731153900000|2024-11-09 12:05:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731153950000|2024-11-09 12:05:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731153960000|2024-11-09 12:06:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731153980000|2024-11-09 12:06:20|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731154010000|2024-11-09 12:06:50|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731154060000|2024-11-09 12:07:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731154080000|2024-11-09 12:08:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731154110000|2024-11-09 12:08:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731154170000|2024-11-09 12:09:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731154530000|2024-11-09 12:15:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731154660000|2024-11-09 12:17:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731154680000|2024-11-09 12:18:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731154690000|2024-11-09 12:18:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731154780000|2024-11-09 12:19:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731154830000|2024-11-09 12:20:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731154880000|2024-11-09 12:21:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731154960000|2024-11-09 12:22:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731154980000|2024-11-09 12:23:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731155150000|2024-11-09 12:25:50|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731155200000|2024-11-09 12:26:40|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731155430000|2024-11-09 12:30:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731155460000|2024-11-09 12:31:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731155520000|2024-11-09 12:32:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731155560000|2024-11-09 12:32:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731155610000|2024-11-09 12:33:30|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731155630000|2024-11-09 12:33:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731155650000|2024-11-09 12:34:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731155660000|2024-11-09 12:34:20|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1731155830000|2024-11-09 12:37:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731155850000|2024-11-09 12:37:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731155900000|2024-11-09 12:38:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731156130000|2024-11-09 12:42:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731156150000|2024-11-09 12:42:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731156420000|2024-11-09 12:47:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731156790000|2024-11-09 12:53:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731156950000|2024-11-09 12:55:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731157030000|2024-11-09 12:57:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731157090000|2024-11-09 12:58:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731157100000|2024-11-09 12:58:20|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1731157130000|2024-11-09 12:58:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731157170000|2024-11-09 12:59:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731157190000|2024-11-09 12:59:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731157280000|2024-11-09 13:01:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731157450000|2024-11-09 13:04:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731157460000|2024-11-09 13:04:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731157820000|2024-11-09 13:10:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731158030000|2024-11-09 13:13:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731158160000|2024-11-09 13:16:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731158190000|2024-11-09 13:16:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731158400000|2024-11-09 13:20:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731158440000|2024-11-09 13:20:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731158490000|2024-11-09 13:21:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731158510000|2024-11-09 13:21:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731158670000|2024-11-09 13:24:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731158700000|2024-11-09 13:25:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731158710000|2024-11-09 13:25:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731158780000|2024-11-09 13:26:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731158790000|2024-11-09 13:26:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731158880000|2024-11-09 13:28:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731158900000|2024-11-09 13:28:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1731158920000|2024-11-09 13:28:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731159030000|2024-11-09 13:30:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731159040000|2024-11-09 13:30:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731159180000|2024-11-09 13:33:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731159300000|2024-11-09 13:35:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731159310000|2024-11-09 13:35:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731159360000|2024-11-09 13:36:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731159370000|2024-11-09 13:36:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731159380000|2024-11-09 13:36:20|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1731159480000|2024-11-09 13:38:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731159560000|2024-11-09 13:39:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731159600000|2024-11-09 13:40:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1731159620000|2024-11-09 13:40:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731159680000|2024-11-09 13:41:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731159710000|2024-11-09 13:41:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731159730000|2024-11-09 13:42:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731159770000|2024-11-09 13:42:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731159860000|2024-11-09 13:44:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731159870000|2024-11-09 13:44:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731160060000|2024-11-09 13:47:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731160080000|2024-11-09 13:48:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731160210000|2024-11-09 13:50:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731160330000|2024-11-09 13:52:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731160400000|2024-11-09 13:53:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731160520000|2024-11-09 13:55:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731160620000|2024-11-09 13:57:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731160730000|2024-11-09 13:58:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731160790000|2024-11-09 13:59:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731160810000|2024-11-09 14:00:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731161050000|2024-11-09 14:04:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731161210000|2024-11-09 14:06:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731161260000|2024-11-09 14:07:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731161430000|2024-11-09 14:10:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731161460000|2024-11-09 14:11:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1731161530000|2024-11-09 14:12:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731161560000|2024-11-09 14:12:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731161570000|2024-11-09 14:12:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731161600000|2024-11-09 14:13:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731161620000|2024-11-09 14:13:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731161670000|2024-11-09 14:14:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731161680000|2024-11-09 14:14:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731161700000|2024-11-09 14:15:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731162440000|2024-11-09 14:27:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731162600000|2024-11-09 14:30:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1731162610000|2024-11-09 14:30:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731162700000|2024-11-09 14:31:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731162710000|2024-11-09 14:31:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731162790000|2024-11-09 14:33:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1731162970000|2024-11-09 14:36:10|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1731163170000|2024-11-09 14:39:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731163180000|2024-11-09 14:39:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731163330000|2024-11-09 14:42:10|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731163500000|2024-11-09 14:45:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731163530000|2024-11-09 14:45:30|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731163590000|2024-11-09 14:46:30|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1731163610000|2024-11-09 14:46:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731163700000|2024-11-09 14:48:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731163790000|2024-11-09 14:49:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731163800000|2024-11-09 14:50:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731163820000|2024-11-09 14:50:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731163870000|2024-11-09 14:51:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731163880000|2024-11-09 14:51:20|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731163920000|2024-11-09 14:52:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731164180000|2024-11-09 14:56:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731164270000|2024-11-09 14:57:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731164460000|2024-11-09 15:01:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731164470000|2024-11-09 15:01:10|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1731164500000|2024-11-09 15:01:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731164520000|2024-11-09 15:02:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731164540000|2024-11-09 15:02:20|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731164660000|2024-11-09 15:04:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731164700000|2024-11-09 15:05:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731164720000|2024-11-09 15:05:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731164730000|2024-11-09 15:05:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731164850000|2024-11-09 15:07:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1731164930000|2024-11-09 15:08:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731164940000|2024-11-09 15:09:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731165030000|2024-11-09 15:10:30|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1731165040000|2024-11-09 15:10:40|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1731165100000|2024-11-09 15:11:40|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1731165690000|2024-11-09 15:21:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731165720000|2024-11-09 15:22:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731165730000|2024-11-09 15:22:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731166000000|2024-11-09 15:26:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731166010000|2024-11-09 15:26:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731166050000|2024-11-09 15:27:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731166270000|2024-11-09 15:31:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1731166290000|2024-11-09 15:31:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731166340000|2024-11-09 15:32:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731166400000|2024-11-09 15:33:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731166440000|2024-11-09 15:34:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731166450000|2024-11-09 15:34:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731166510000|2024-11-09 15:35:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731166560000|2024-11-09 15:36:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731167110000|2024-11-09 15:45:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731167180000|2024-11-09 15:46:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731167220000|2024-11-09 15:47:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731167350000|2024-11-09 15:49:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731167410000|2024-11-09 15:50:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731167430000|2024-11-09 15:50:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731167480000|2024-11-09 15:51:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731167500000|2024-11-09 15:51:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731167550000|2024-11-09 15:52:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731167640000|2024-11-09 15:54:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731167950000|2024-11-09 15:59:10|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1731167960000|2024-11-09 15:59:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731167970000|2024-11-09 15:59:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731167980000|2024-11-09 15:59:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731167990000|2024-11-09 15:59:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731168000000|2024-11-09 16:00:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731168070000|2024-11-09 16:01:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731168080000|2024-11-09 16:01:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731168090000|2024-11-09 16:01:30|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731168110000|2024-11-09 16:01:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731168120000|2024-11-09 16:02:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731168240000|2024-11-09 16:04:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731168270000|2024-11-09 16:04:30|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1731168290000|2024-11-09 16:04:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731168310000|2024-11-09 16:05:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731168340000|2024-11-09 16:05:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731168370000|2024-11-09 16:06:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731168410000|2024-11-09 16:06:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731168590000|2024-11-09 16:09:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731168620000|2024-11-09 16:10:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731168720000|2024-11-09 16:12:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1731168810000|2024-11-09 16:13:30|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1731168820000|2024-11-09 16:13:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731168970000|2024-11-09 16:16:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731168990000|2024-11-09 16:16:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731169040000|2024-11-09 16:17:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731169110000|2024-11-09 16:18:30|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1731169170000|2024-11-09 16:19:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731169200000|2024-11-09 16:20:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731169210000|2024-11-09 16:20:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1731169220000|2024-11-09 16:20:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731169240000|2024-11-09 16:20:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731169280000|2024-11-09 16:21:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731169290000|2024-11-09 16:21:30|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731169330000|2024-11-09 16:22:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731169450000|2024-11-09 16:24:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731169530000|2024-11-09 16:25:30|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1731169610000|2024-11-09 16:26:50|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1731169820000|2024-11-09 16:30:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731169850000|2024-11-09 16:30:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731169950000|2024-11-09 16:32:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731169960000|2024-11-09 16:32:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731170120000|2024-11-09 16:35:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731170160000|2024-11-09 16:36:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731170190000|2024-11-09 16:36:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1731170370000|2024-11-09 16:39:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731170740000|2024-11-09 16:45:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731170780000|2024-11-09 16:46:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1731170790000|2024-11-09 16:46:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1731170890000|2024-11-09 16:48:10|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1731170980000|2024-11-09 16:49:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731171000000|2024-11-09 16:50:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731171310000|2024-11-09 16:55:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731171610000|2024-11-09 17:00:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731171630000|2024-11-09 17:00:30|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731171700000|2024-11-09 17:01:40|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731171710000|2024-11-09 17:01:50|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1731171720000|2024-11-09 17:02:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731171730000|2024-11-09 17:02:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731171770000|2024-11-09 17:02:50|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1731171910000|2024-11-09 17:05:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731171920000|2024-11-09 17:05:20|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1731171970000|2024-11-09 17:06:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731171980000|2024-11-09 17:06:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1731172020000|2024-11-09 17:07:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731172070000|2024-11-09 17:07:50|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731172200000|2024-11-09 17:10:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1731172240000|2024-11-09 17:10:40|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731172470000|2024-11-09 17:14:30|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|2
1731172520000|2024-11-09 17:15:20|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731172530000|2024-11-09 17:15:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1731172540000|2024-11-09 17:15:40|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|3
1731172590000|2024-11-09 17:16:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1731172610000|2024-11-09 17:16:50|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1731172630000|2024-11-09 17:17:10|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1731172650000|2024-11-09 17:17:30|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1731172680000|2024-11-09 17:18:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1731172690000|2024-11-09 17:18:10|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1731172710000|2024-11-09 17:18:30|10|9.95|10|9.95|10|9.95|10|9.95|1
1731172720000|2024-11-09 17:18:40|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731172740000|2024-11-09 17:19:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1731172770000|2024-11-09 17:19:30|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1731172800000|2024-11-09 17:20:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731172830000|2024-11-09 17:20:30|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731172940000|2024-11-09 17:22:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731172980000|2024-11-09 17:23:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731173050000|2024-11-09 17:24:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731173140000|2024-11-09 17:25:40|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731173160000|2024-11-09 17:26:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731173170000|2024-11-09 17:26:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731173210000|2024-11-09 17:26:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731173290000|2024-11-09 17:28:10|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731173310000|2024-11-09 17:28:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731173370000|2024-11-09 17:29:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731173380000|2024-11-09 17:29:40|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731173410000|2024-11-09 17:30:10|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731173440000|2024-11-09 17:30:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1731173480000|2024-11-09 17:31:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731173490000|2024-11-09 17:31:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731173550000|2024-11-09 17:32:30|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731173630000|2024-11-09 17:33:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731173710000|2024-11-09 17:35:10|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731173750000|2024-11-09 17:35:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731173780000|2024-11-09 17:36:20|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731173800000|2024-11-09 17:36:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1731173950000|2024-11-09 17:39:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731174190000|2024-11-09 17:43:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731174300000|2024-11-09 17:45:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731174350000|2024-11-09 17:45:50|10.05|10|10.05|10|10.05|10|10.05|10|1
1731174480000|2024-11-09 17:48:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731174660000|2024-11-09 17:51:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1731174980000|2024-11-09 17:56:20|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1731175520000|2024-11-09 18:05:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731175590000|2024-11-09 18:06:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731175720000|2024-11-09 18:08:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731175820000|2024-11-09 18:10:20|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1731176120000|2024-11-09 18:15:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731176150000|2024-11-09 18:15:50|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731176240000|2024-11-09 18:17:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731176260000|2024-11-09 18:17:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731176680000|2024-11-09 18:24:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731177020000|2024-11-09 18:30:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731177310000|2024-11-09 18:35:10|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731177520000|2024-11-09 18:38:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731177710000|2024-11-09 18:41:50|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1731177880000|2024-11-09 18:44:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731178000000|2024-11-09 18:46:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731178010000|2024-11-09 18:46:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731178050000|2024-11-09 18:47:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731178070000|2024-11-09 18:47:50|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731178110000|2024-11-09 18:48:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731178170000|2024-11-09 18:49:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731178190000|2024-11-09 18:49:50|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731178330000|2024-11-09 18:52:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1731178340000|2024-11-09 18:52:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1731178380000|2024-11-09 18:53:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|5
1731178390000|2024-11-09 18:53:10|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1731178400000|2024-11-09 18:53:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1731178440000|2024-11-09 18:54:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1731178450000|2024-11-09 18:54:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1731178460000|2024-11-09 18:54:20|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1731178470000|2024-11-09 18:54:30|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1731178480000|2024-11-09 18:54:40|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|4
1731178510000|2024-11-09 18:55:10|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1731178740000|2024-11-09 18:59:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731178900000|2024-11-09 19:01:40|10.07|10.02|10.1|10.05|10.1|10.05|10.07|10.02|4
1731178910000|2024-11-09 19:01:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731178920000|2024-11-09 19:02:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731178950000|2024-11-09 19:02:30|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1731178970000|2024-11-09 19:02:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731179020000|2024-11-09 19:03:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731179030000|2024-11-09 19:03:50|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1731179040000|2024-11-09 19:04:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1731179050000|2024-11-09 19:04:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731179100000|2024-11-09 19:05:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731179110000|2024-11-09 19:05:10|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1731179120000|2024-11-09 19:05:20|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|3
1731179160000|2024-11-09 19:06:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731179170000|2024-11-09 19:06:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731179200000|2024-11-09 19:06:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731179280000|2024-11-09 19:08:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731179430000|2024-11-09 19:10:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731179480000|2024-11-09 19:11:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731179590000|2024-11-09 19:13:10|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731179600000|2024-11-09 19:13:20|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731179710000|2024-11-09 19:15:10|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1731179720000|2024-11-09 19:15:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731179760000|2024-11-09 19:16:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731179780000|2024-11-09 19:16:20|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731179790000|2024-11-09 19:16:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731179800000|2024-11-09 19:16:40|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731179820000|2024-11-09 19:17:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731179890000|2024-11-09 19:18:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731179990000|2024-11-09 19:19:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731180000000|2024-11-09 19:20:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|2
1731180010000|2024-11-09 19:20:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731180020000|2024-11-09 19:20:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731180050000|2024-11-09 19:20:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731180070000|2024-11-09 19:21:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731180080000|2024-11-09 19:21:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731180130000|2024-11-09 19:22:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731180160000|2024-11-09 19:22:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731180230000|2024-11-09 19:23:50|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731180240000|2024-11-09 19:24:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731180300000|2024-11-09 19:25:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731180380000|2024-11-09 19:26:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731180390000|2024-11-09 19:26:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731180630000|2024-11-09 19:30:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731180640000|2024-11-09 19:30:40|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731180720000|2024-11-09 19:32:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731180740000|2024-11-09 19:32:20|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731180900000|2024-11-09 19:35:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731181020000|2024-11-09 19:37:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731181090000|2024-11-09 19:38:10|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1731181100000|2024-11-09 19:38:20|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1731181120000|2024-11-09 19:38:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1731181270000|2024-11-09 19:41:10|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731181350000|2024-11-09 19:42:30|10.05|10|10.05|10|10.05|10|10.05|10|1
1731181370000|2024-11-09 19:42:50|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731181400000|2024-11-09 19:43:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1731181520000|2024-11-09 19:45:20|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731181990000|2024-11-09 19:53:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731182040000|2024-11-09 19:54:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1731182090000|2024-11-09 19:54:50|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1731182100000|2024-11-09 19:55:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731182110000|2024-11-09 19:55:10|10.05|10|10.05|10|10.05|10|10.05|10|1
1731182160000|2024-11-09 19:56:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731182180000|2024-11-09 19:56:20|10.05|10|10.05|10|10.05|10|10.05|10|1
1731182200000|2024-11-09 19:56:40|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731182500000|2024-11-09 20:01:40|10.05|10|10.05|10|10.05|10|10.05|10|1
1731182550000|2024-11-09 20:02:30|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1731182730000|2024-11-09 20:05:30|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731182760000|2024-11-09 20:06:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731182980000|2024-11-09 20:09:40|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731183150000|2024-11-09 20:12:30|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731183180000|2024-11-09 20:13:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1731183350000|2024-11-09 20:15:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731183420000|2024-11-09 20:17:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731183500000|2024-11-09 20:18:20|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1731183510000|2024-11-09 20:18:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731183730000|2024-11-09 20:22:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731183940000|2024-11-09 20:25:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731183950000|2024-11-09 20:25:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731184020000|2024-11-09 20:27:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731184030000|2024-11-09 20:27:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731184200000|2024-11-09 20:30:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731184210000|2024-11-09 20:30:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731184340000|2024-11-09 20:32:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731184350000|2024-11-09 20:32:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731184820000|2024-11-09 20:40:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731184890000|2024-11-09 20:41:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731184990000|2024-11-09 20:43:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731185120000|2024-11-09 20:45:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731185200000|2024-11-09 20:46:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731185330000|2024-11-09 20:48:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731185390000|2024-11-09 20:49:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731185510000|2024-11-09 20:51:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731185770000|2024-11-09 20:56:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731186190000|2024-11-09 21:03:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731186310000|2024-11-09 21:05:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731186410000|2024-11-09 21:06:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731186590000|2024-11-09 21:09:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731186770000|2024-11-09 21:12:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731186920000|2024-11-09 21:15:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731186930000|2024-11-09 21:15:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731186940000|2024-11-09 21:15:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731186990000|2024-11-09 21:16:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731187040000|2024-11-09 21:17:20|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731187060000|2024-11-09 21:17:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731187080000|2024-11-09 21:18:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731187100000|2024-11-09 21:18:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731187120000|2024-11-09 21:18:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731187130000|2024-11-09 21:18:50|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731187140000|2024-11-09 21:19:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731187170000|2024-11-09 21:19:30|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731187180000|2024-11-09 21:19:40|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731187190000|2024-11-09 21:19:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731187210000|2024-11-09 21:20:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731187230000|2024-11-09 21:20:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731187250000|2024-11-09 21:20:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731187310000|2024-11-09 21:21:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731187450000|2024-11-09 21:24:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731187530000|2024-11-09 21:25:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731187610000|2024-11-09 21:26:50|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731187690000|2024-11-09 21:28:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731187770000|2024-11-09 21:29:30|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731187810000|2024-11-09 21:30:10|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1731187820000|2024-11-09 21:30:20|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1731187830000|2024-11-09 21:30:30|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1731187840000|2024-11-09 21:30:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1731187850000|2024-11-09 21:30:50|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731187860000|2024-11-09 21:31:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1731187870000|2024-11-09 21:31:10|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731187900000|2024-11-09 21:31:40|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731187920000|2024-11-09 21:32:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731187950000|2024-11-09 21:32:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731187970000|2024-11-09 21:32:50|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1731187990000|2024-11-09 21:33:10|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731188010000|2024-11-09 21:33:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731188050000|2024-11-09 21:34:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731188070000|2024-11-09 21:34:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731188090000|2024-11-09 21:34:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731188100000|2024-11-09 21:35:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731188230000|2024-11-09 21:37:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731188660000|2024-11-09 21:44:20|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731188710000|2024-11-09 21:45:10|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1731188880000|2024-11-09 21:48:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731189100000|2024-11-09 21:51:40|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731189130000|2024-11-09 21:52:10|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731189140000|2024-11-09 21:52:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731189270000|2024-11-09 21:54:30|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1731189300000|2024-11-09 21:55:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731189410000|2024-11-09 21:56:50|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731189730000|2024-11-09 22:02:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731189870000|2024-11-09 22:04:30|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731189890000|2024-11-09 22:04:50|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731189980000|2024-11-09 22:06:20|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731190020000|2024-11-09 22:07:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731190030000|2024-11-09 22:07:10|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731190080000|2024-11-09 22:08:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731190210000|2024-11-09 22:10:10|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731190450000|2024-11-09 22:14:10|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731190550000|2024-11-09 22:15:50|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731190640000|2024-11-09 22:17:20|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1731190650000|2024-11-09 22:17:30|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|8
1731190660000|2024-11-09 22:17:40|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731190940000|2024-11-09 22:22:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731190950000|2024-11-09 22:22:30|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731190960000|2024-11-09 22:22:40|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1731190980000|2024-11-09 22:23:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731191180000|2024-11-09 22:26:20|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731191190000|2024-11-09 22:26:30|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731191210000|2024-11-09 22:26:50|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1731191220000|2024-11-09 22:27:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731191280000|2024-11-09 22:28:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731191420000|2024-11-09 22:30:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731191700000|2024-11-09 22:35:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731191720000|2024-11-09 22:35:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731192370000|2024-11-09 22:46:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731192620000|2024-11-09 22:50:20|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731192800000|2024-11-09 22:53:20|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731192870000|2024-11-09 22:54:30|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1731192880000|2024-11-09 22:54:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731192960000|2024-11-09 22:56:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1731193030000|2024-11-09 22:57:10|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1731193040000|2024-11-09 22:57:20|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1731193050000|2024-11-09 22:57:30|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1731193100000|2024-11-09 22:58:20|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|13
1731193110000|2024-11-09 22:58:30|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|22
1731193120000|2024-11-09 22:58:40|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|21
1731193130000|2024-11-09 22:58:50|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1731193210000|2024-11-09 23:00:10|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731193300000|2024-11-09 23:01:40|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731193320000|2024-11-09 23:02:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731193360000|2024-11-09 23:02:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731193440000|2024-11-09 23:04:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1731193450000|2024-11-09 23:04:10|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1731193460000|2024-11-09 23:04:20|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1731193490000|2024-11-09 23:04:50|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731193540000|2024-11-09 23:05:40|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731193550000|2024-11-09 23:05:50|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731193580000|2024-11-09 23:06:20|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731193590000|2024-11-09 23:06:30|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1731193620000|2024-11-09 23:07:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731193630000|2024-11-09 23:07:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731193680000|2024-11-09 23:08:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1731193710000|2024-11-09 23:08:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731193740000|2024-11-09 23:09:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731193750000|2024-11-09 23:09:10|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731193760000|2024-11-09 23:09:20|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|9
1731193770000|2024-11-09 23:09:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1731193790000|2024-11-09 23:09:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731193800000|2024-11-09 23:10:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731193830000|2024-11-09 23:10:30|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1731193840000|2024-11-09 23:10:40|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|13
1731193860000|2024-11-09 23:11:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731193900000|2024-11-09 23:11:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731193910000|2024-11-09 23:11:50|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|9
1731193920000|2024-11-09 23:12:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|12
1731193930000|2024-11-09 23:12:10|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|12
1731193940000|2024-11-09 23:12:20|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|10
1731193950000|2024-11-09 23:12:30|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|9
1731193960000|2024-11-09 23:12:40|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1731193970000|2024-11-09 23:12:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731193980000|2024-11-09 23:13:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731194010000|2024-11-09 23:13:30|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731194120000|2024-11-09 23:15:20|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731194130000|2024-11-09 23:15:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731194140000|2024-11-09 23:15:40|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1731194160000|2024-11-09 23:16:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731194170000|2024-11-09 23:16:10|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1731194220000|2024-11-09 23:17:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731194350000|2024-11-09 23:19:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731194380000|2024-11-09 23:19:40|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731194430000|2024-11-09 23:20:30|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731194440000|2024-11-09 23:20:40|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731194450000|2024-11-09 23:20:50|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731194480000|2024-11-09 23:21:20|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731194490000|2024-11-09 23:21:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731194500000|2024-11-09 23:21:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731194520000|2024-11-09 23:22:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1731194530000|2024-11-09 23:22:10|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|9
1731194540000|2024-11-09 23:22:20|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|10
1731194550000|2024-11-09 23:22:30|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|12
1731194560000|2024-11-09 23:22:40|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1731194580000|2024-11-09 23:23:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731194600000|2024-11-09 23:23:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731194760000|2024-11-09 23:26:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731194770000|2024-11-09 23:26:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731194780000|2024-11-09 23:26:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731194870000|2024-11-09 23:27:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731194900000|2024-11-09 23:28:20|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1731194960000|2024-11-09 23:29:20|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1731194970000|2024-11-09 23:29:30|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1731194980000|2024-11-09 23:29:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1731194990000|2024-11-09 23:29:50|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1731195000000|2024-11-09 23:30:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1731195080000|2024-11-09 23:31:20|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1731195100000|2024-11-09 23:31:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731195140000|2024-11-09 23:32:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731195160000|2024-11-09 23:32:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731195250000|2024-11-09 23:34:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731195260000|2024-11-09 23:34:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731195270000|2024-11-09 23:34:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731195280000|2024-11-09 23:34:40|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1731195290000|2024-11-09 23:34:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731195390000|2024-11-09 23:36:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1731195430000|2024-11-09 23:37:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731195460000|2024-11-09 23:37:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731195520000|2024-11-09 23:38:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731195530000|2024-11-09 23:38:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731195550000|2024-11-09 23:39:10|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|13
1731195560000|2024-11-09 23:39:20|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|13
1731195570000|2024-11-09 23:39:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|12
1731195580000|2024-11-09 23:39:40|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|11
1731195590000|2024-11-09 23:39:50|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1731195610000|2024-11-09 23:40:10|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731195620000|2024-11-09 23:40:20|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1731195660000|2024-11-09 23:41:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1731195700000|2024-11-09 23:41:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731195710000|2024-11-09 23:41:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731195740000|2024-11-09 23:42:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731195790000|2024-11-09 23:43:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731195800000|2024-11-09 23:43:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731195810000|2024-11-09 23:43:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731195820000|2024-11-09 23:43:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1731195850000|2024-11-09 23:44:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731195870000|2024-11-09 23:44:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731195910000|2024-11-09 23:45:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731195940000|2024-11-09 23:45:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731195950000|2024-11-09 23:45:50|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1731195980000|2024-11-09 23:46:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731196000000|2024-11-09 23:46:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731196010000|2024-11-09 23:46:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731196030000|2024-11-09 23:47:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731196080000|2024-11-09 23:48:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|9
1731196100000|2024-11-09 23:48:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731196110000|2024-11-09 23:48:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731196120000|2024-11-09 23:48:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1731196220000|2024-11-09 23:50:20|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1731196300000|2024-11-09 23:51:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731196320000|2024-11-09 23:52:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731196330000|2024-11-09 23:52:10|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731196340000|2024-11-09 23:52:20|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731196390000|2024-11-09 23:53:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731196410000|2024-11-09 23:53:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731196420000|2024-11-09 23:53:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731196500000|2024-11-09 23:55:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|3
1731196520000|2024-11-09 23:55:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731196540000|2024-11-09 23:55:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731196590000|2024-11-09 23:56:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731196600000|2024-11-09 23:56:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731196670000|2024-11-09 23:57:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731196860000|2024-11-10 00:01:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731196870000|2024-11-10 00:01:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731196910000|2024-11-10 00:01:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731196950000|2024-11-10 00:02:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731196970000|2024-11-10 00:02:50|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1731197020000|2024-11-10 00:03:40|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731197090000|2024-11-10 00:04:50|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731197130000|2024-11-10 00:05:30|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1731197160000|2024-11-10 00:06:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731197190000|2024-11-10 00:06:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731197280000|2024-11-10 00:08:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731197310000|2024-11-10 00:08:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731197350000|2024-11-10 00:09:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731197360000|2024-11-10 00:09:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731197380000|2024-11-10 00:09:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731197410000|2024-11-10 00:10:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731197430000|2024-11-10 00:10:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731197530000|2024-11-10 00:12:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731197700000|2024-11-10 00:15:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1731197750000|2024-11-10 00:15:50|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731197770000|2024-11-10 00:16:10|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731197890000|2024-11-10 00:18:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731197910000|2024-11-10 00:18:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731197930000|2024-11-10 00:18:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731197940000|2024-11-10 00:19:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1731198000000|2024-11-10 00:20:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731198030000|2024-11-10 00:20:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731198120000|2024-11-10 00:22:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731198240000|2024-11-10 00:24:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731198360000|2024-11-10 00:26:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731198390000|2024-11-10 00:26:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731198410000|2024-11-10 00:26:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731198520000|2024-11-10 00:28:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731198530000|2024-11-10 00:28:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731198630000|2024-11-10 00:30:30|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731198780000|2024-11-10 00:33:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731198870000|2024-11-10 00:34:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731198940000|2024-11-10 00:35:40|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731198960000|2024-11-10 00:36:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731198990000|2024-11-10 00:36:30|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731199050000|2024-11-10 00:37:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731199070000|2024-11-10 00:37:50|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731199080000|2024-11-10 00:38:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1731199090000|2024-11-10 00:38:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731199140000|2024-11-10 00:39:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731199170000|2024-11-10 00:39:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731199210000|2024-11-10 00:40:10|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731199230000|2024-11-10 00:40:30|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731199320000|2024-11-10 00:42:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731199390000|2024-11-10 00:43:10|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731199410000|2024-11-10 00:43:30|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1731199440000|2024-11-10 00:44:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731199490000|2024-11-10 00:44:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731199530000|2024-11-10 00:45:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731199560000|2024-11-10 00:46:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731199580000|2024-11-10 00:46:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731199620000|2024-11-10 00:47:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731199640000|2024-11-10 00:47:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731199690000|2024-11-10 00:48:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731199710000|2024-11-10 00:48:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731199730000|2024-11-10 00:48:50|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1731199770000|2024-11-10 00:49:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731199780000|2024-11-10 00:49:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731199790000|2024-11-10 00:49:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731199800000|2024-11-10 00:50:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1731199810000|2024-11-10 00:50:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731199830000|2024-11-10 00:50:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731199840000|2024-11-10 00:50:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731199880000|2024-11-10 00:51:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731199900000|2024-11-10 00:51:40|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731199940000|2024-11-10 00:52:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731199980000|2024-11-10 00:53:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731200000000|2024-11-10 00:53:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731200010000|2024-11-10 00:53:30|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1731200020000|2024-11-10 00:53:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731200030000|2024-11-10 00:53:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731200110000|2024-11-10 00:55:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731200220000|2024-11-10 00:57:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1731200230000|2024-11-10 00:57:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731200250000|2024-11-10 00:57:30|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731200270000|2024-11-10 00:57:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731200320000|2024-11-10 00:58:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731200420000|2024-11-10 01:00:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731200440000|2024-11-10 01:00:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731200470000|2024-11-10 01:01:10|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731200500000|2024-11-10 01:01:40|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1731200510000|2024-11-10 01:01:50|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731200540000|2024-11-10 01:02:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731200550000|2024-11-10 01:02:30|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731200560000|2024-11-10 01:02:40|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731200590000|2024-11-10 01:03:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731200600000|2024-11-10 01:03:20|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1731200670000|2024-11-10 01:04:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731200700000|2024-11-10 01:05:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1731200730000|2024-11-10 01:05:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1731200760000|2024-11-10 01:06:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1731200800000|2024-11-10 01:06:40|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1731200810000|2024-11-10 01:06:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731200820000|2024-11-10 01:07:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1731200890000|2024-11-10 01:08:10|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731200960000|2024-11-10 01:09:20|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731200970000|2024-11-10 01:09:30|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731200980000|2024-11-10 01:09:40|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731201000000|2024-11-10 01:10:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1731201040000|2024-11-10 01:10:40|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1731201060000|2024-11-10 01:11:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1731201080000|2024-11-10 01:11:20|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731201090000|2024-11-10 01:11:30|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1731201100000|2024-11-10 01:11:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731201120000|2024-11-10 01:12:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1731201150000|2024-11-10 01:12:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731201170000|2024-11-10 01:12:50|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1731201180000|2024-11-10 01:13:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731201210000|2024-11-10 01:13:30|10.3|10.25|10.33|10.28|10.33|10.28|10.3|10.25|6
1731201230000|2024-11-10 01:13:50|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|3
1731201270000|2024-11-10 01:14:30|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1731201280000|2024-11-10 01:14:40|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1731201290000|2024-11-10 01:14:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731201300000|2024-11-10 01:15:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1731201310000|2024-11-10 01:15:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1731201320000|2024-11-10 01:15:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731201330000|2024-11-10 01:15:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1731201340000|2024-11-10 01:15:40|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1731201350000|2024-11-10 01:15:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731201360000|2024-11-10 01:16:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1731201370000|2024-11-10 01:16:10|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1731201380000|2024-11-10 01:16:20|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731201390000|2024-11-10 01:16:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731201400000|2024-11-10 01:16:40|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1731201420000|2024-11-10 01:17:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1731201440000|2024-11-10 01:17:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731201450000|2024-11-10 01:17:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731201470000|2024-11-10 01:17:50|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1731201480000|2024-11-10 01:18:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1731201500000|2024-11-10 01:18:20|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731201510000|2024-11-10 01:18:30|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1731201520000|2024-11-10 01:18:40|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1731201530000|2024-11-10 01:18:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731201540000|2024-11-10 01:19:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1731201560000|2024-11-10 01:19:20|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731201570000|2024-11-10 01:19:30|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731201590000|2024-11-10 01:19:50|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731201600000|2024-11-10 01:20:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1731201620000|2024-11-10 01:20:20|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1731201630000|2024-11-10 01:20:30|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731201650000|2024-11-10 01:20:50|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731201670000|2024-11-10 01:21:10|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731201740000|2024-11-10 01:22:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731201820000|2024-11-10 01:23:40|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1731201840000|2024-11-10 01:24:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731201860000|2024-11-10 01:24:20|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1731201880000|2024-11-10 01:24:40|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1731201890000|2024-11-10 01:24:50|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1731201930000|2024-11-10 01:25:30|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1731201950000|2024-11-10 01:25:50|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731201990000|2024-11-10 01:26:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731202000000|2024-11-10 01:26:40|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731202080000|2024-11-10 01:28:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|2
1731202230000|2024-11-10 01:30:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731202260000|2024-11-10 01:31:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731202270000|2024-11-10 01:31:10|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731202320000|2024-11-10 01:32:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1731202330000|2024-11-10 01:32:10|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1731202350000|2024-11-10 01:32:30|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1731202380000|2024-11-10 01:33:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1731202430000|2024-11-10 01:33:50|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1731202440000|2024-11-10 01:34:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731202450000|2024-11-10 01:34:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1731202460000|2024-11-10 01:34:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1731202470000|2024-11-10 01:34:30|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731202500000|2024-11-10 01:35:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731202510000|2024-11-10 01:35:10|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731202520000|2024-11-10 01:35:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731202540000|2024-11-10 01:35:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731202590000|2024-11-10 01:36:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731202600000|2024-11-10 01:36:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731202630000|2024-11-10 01:37:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1731202640000|2024-11-10 01:37:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731202660000|2024-11-10 01:37:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731202690000|2024-11-10 01:38:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1731202700000|2024-11-10 01:38:20|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731202720000|2024-11-10 01:38:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731202770000|2024-11-10 01:39:30|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1731202790000|2024-11-10 01:39:50|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731202800000|2024-11-10 01:40:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1731202810000|2024-11-10 01:40:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731202860000|2024-11-10 01:41:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1731202890000|2024-11-10 01:41:30|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1731202910000|2024-11-10 01:41:50|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1731202930000|2024-11-10 01:42:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731202940000|2024-11-10 01:42:20|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1731202950000|2024-11-10 01:42:30|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1731203020000|2024-11-10 01:43:40|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1731203040000|2024-11-10 01:44:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1731203050000|2024-11-10 01:44:10|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731203060000|2024-11-10 01:44:20|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731203070000|2024-11-10 01:44:30|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731203080000|2024-11-10 01:44:40|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1731203090000|2024-11-10 01:44:50|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1731203140000|2024-11-10 01:45:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731203150000|2024-11-10 01:45:50|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731203160000|2024-11-10 01:46:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731203200000|2024-11-10 01:46:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731203210000|2024-11-10 01:46:50|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731203250000|2024-11-10 01:47:30|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731203270000|2024-11-10 01:47:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731203280000|2024-11-10 01:48:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1731203300000|2024-11-10 01:48:20|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1731203350000|2024-11-10 01:49:10|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1731203390000|2024-11-10 01:49:50|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731203400000|2024-11-10 01:50:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731203440000|2024-11-10 01:50:40|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731203470000|2024-11-10 01:51:10|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1731203480000|2024-11-10 01:51:20|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1731203530000|2024-11-10 01:52:10|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1731203570000|2024-11-10 01:52:50|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1731203610000|2024-11-10 01:53:30|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1731203650000|2024-11-10 01:54:10|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731203660000|2024-11-10 01:54:20|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731203680000|2024-11-10 01:54:40|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1731203700000|2024-11-10 01:55:00|10.34|10.29|10.34|10.29|10.34|10.29|10.33|10.28|3
1731203730000|2024-11-10 01:55:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731203750000|2024-11-10 01:55:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731203800000|2024-11-10 01:56:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731203810000|2024-11-10 01:56:50|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1731203830000|2024-11-10 01:57:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731203890000|2024-11-10 01:58:10|10.34|10.29|10.34|10.29|10.34|10.29|10.34|10.29|1
1731203940000|2024-11-10 01:59:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731204010000|2024-11-10 02:00:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731204030000|2024-11-10 02:00:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731204040000|2024-11-10 02:00:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731204090000|2024-11-10 02:01:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731204100000|2024-11-10 02:01:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731204120000|2024-11-10 02:02:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731204130000|2024-11-10 02:02:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731204250000|2024-11-10 02:04:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731204260000|2024-11-10 02:04:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731204340000|2024-11-10 02:05:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731204370000|2024-11-10 02:06:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731204380000|2024-11-10 02:06:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731204450000|2024-11-10 02:07:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731204500000|2024-11-10 02:08:20|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1731204520000|2024-11-10 02:08:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731204540000|2024-11-10 02:09:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731204590000|2024-11-10 02:09:50|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1731204620000|2024-11-10 02:10:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731204640000|2024-11-10 02:10:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731204650000|2024-11-10 02:10:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731204680000|2024-11-10 02:11:20|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731204690000|2024-11-10 02:11:30|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|2
1731204730000|2024-11-10 02:12:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731204740000|2024-11-10 02:12:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731204790000|2024-11-10 02:13:10|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731204820000|2024-11-10 02:13:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731204830000|2024-11-10 02:13:50|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1731204860000|2024-11-10 02:14:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731204900000|2024-11-10 02:15:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731204910000|2024-11-10 02:15:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731204920000|2024-11-10 02:15:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731205010000|2024-11-10 02:16:50|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731205060000|2024-11-10 02:17:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731205140000|2024-11-10 02:19:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1731205150000|2024-11-10 02:19:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731205170000|2024-11-10 02:19:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731205180000|2024-11-10 02:19:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1731205190000|2024-11-10 02:19:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731205200000|2024-11-10 02:20:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1731205210000|2024-11-10 02:20:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731205230000|2024-11-10 02:20:30|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1731205260000|2024-11-10 02:21:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731205270000|2024-11-10 02:21:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731205290000|2024-11-10 02:21:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731205300000|2024-11-10 02:21:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731205380000|2024-11-10 02:23:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731205440000|2024-11-10 02:24:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|3
1731205450000|2024-11-10 02:24:10|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1731205500000|2024-11-10 02:25:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731205600000|2024-11-10 02:26:40|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1731205630000|2024-11-10 02:27:10|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1731205650000|2024-11-10 02:27:30|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|3
1731205660000|2024-11-10 02:27:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731205720000|2024-11-10 02:28:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731205760000|2024-11-10 02:29:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731205790000|2024-11-10 02:29:50|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|7
1731205800000|2024-11-10 02:30:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|13
1731205810000|2024-11-10 02:30:10|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1731205830000|2024-11-10 02:30:30|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|5
1731205850000|2024-11-10 02:30:50|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1731205880000|2024-11-10 02:31:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731205960000|2024-11-10 02:32:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731205990000|2024-11-10 02:33:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731206070000|2024-11-10 02:34:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731206090000|2024-11-10 02:34:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731206110000|2024-11-10 02:35:10|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731206120000|2024-11-10 02:35:20|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731206130000|2024-11-10 02:35:30|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731206160000|2024-11-10 02:36:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731206240000|2024-11-10 02:37:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731206350000|2024-11-10 02:39:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731206360000|2024-11-10 02:39:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731206450000|2024-11-10 02:40:50|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1731206470000|2024-11-10 02:41:10|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1731206480000|2024-11-10 02:41:20|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731206510000|2024-11-10 02:41:50|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731206560000|2024-11-10 02:42:40|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731206580000|2024-11-10 02:43:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1731206590000|2024-11-10 02:43:10|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1731206680000|2024-11-10 02:44:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731206730000|2024-11-10 02:45:30|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731206740000|2024-11-10 02:45:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731206760000|2024-11-10 02:46:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731206800000|2024-11-10 02:46:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731206830000|2024-11-10 02:47:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731206840000|2024-11-10 02:47:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731206850000|2024-11-10 02:47:30|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731206860000|2024-11-10 02:47:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731206880000|2024-11-10 02:48:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731206910000|2024-11-10 02:48:30|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731206920000|2024-11-10 02:48:40|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731207020000|2024-11-10 02:50:20|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731207040000|2024-11-10 02:50:40|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1731207130000|2024-11-10 02:52:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731207160000|2024-11-10 02:52:40|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731207180000|2024-11-10 02:53:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731207350000|2024-11-10 02:55:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731207430000|2024-11-10 02:57:10|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1731207440000|2024-11-10 02:57:20|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|6
1731207450000|2024-11-10 02:57:30|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1731207480000|2024-11-10 02:58:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1731207490000|2024-11-10 02:58:10|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1731207600000|2024-11-10 03:00:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731207640000|2024-11-10 03:00:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731207770000|2024-11-10 03:02:50|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1731207790000|2024-11-10 03:03:10|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731207860000|2024-11-10 03:04:20|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1731207880000|2024-11-10 03:04:40|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1731207960000|2024-11-10 03:06:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1731208020000|2024-11-10 03:07:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1731208070000|2024-11-10 03:07:50|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1731208110000|2024-11-10 03:08:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1731208120000|2024-11-10 03:08:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1731208170000|2024-11-10 03:09:30|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1731208210000|2024-11-10 03:10:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1731208220000|2024-11-10 03:10:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1731208240000|2024-11-10 03:10:40|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1731208270000|2024-11-10 03:11:10|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1731208280000|2024-11-10 03:11:20|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1731208360000|2024-11-10 03:12:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731208390000|2024-11-10 03:13:10|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1731208450000|2024-11-10 03:14:10|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1731208470000|2024-11-10 03:14:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731208480000|2024-11-10 03:14:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731208490000|2024-11-10 03:14:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731208500000|2024-11-10 03:15:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1731208580000|2024-11-10 03:16:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731208600000|2024-11-10 03:16:40|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731208650000|2024-11-10 03:17:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731208690000|2024-11-10 03:18:10|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|2
1731208840000|2024-11-10 03:20:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731208850000|2024-11-10 03:20:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731208920000|2024-11-10 03:22:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731208930000|2024-11-10 03:22:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731208970000|2024-11-10 03:22:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731208990000|2024-11-10 03:23:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731209110000|2024-11-10 03:25:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731209120000|2024-11-10 03:25:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731209290000|2024-11-10 03:28:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731209300000|2024-11-10 03:28:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731209310000|2024-11-10 03:28:30|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1731209320000|2024-11-10 03:28:40|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731209340000|2024-11-10 03:29:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731209420000|2024-11-10 03:30:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731209430000|2024-11-10 03:30:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731209470000|2024-11-10 03:31:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731209570000|2024-11-10 03:32:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731209590000|2024-11-10 03:33:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731209610000|2024-11-10 03:33:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731209630000|2024-11-10 03:33:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731209900000|2024-11-10 03:38:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731209910000|2024-11-10 03:38:30|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1731209920000|2024-11-10 03:38:40|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731209930000|2024-11-10 03:38:50|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|3
1731210020000|2024-11-10 03:40:20|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731210120000|2024-11-10 03:42:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|2
1731210320000|2024-11-10 03:45:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731210330000|2024-11-10 03:45:30|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731210430000|2024-11-10 03:47:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731210490000|2024-11-10 03:48:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731210500000|2024-11-10 03:48:20|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|3
1731210530000|2024-11-10 03:48:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731210540000|2024-11-10 03:49:00|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731210550000|2024-11-10 03:49:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731210560000|2024-11-10 03:49:20|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731210610000|2024-11-10 03:50:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731210640000|2024-11-10 03:50:40|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1731210650000|2024-11-10 03:50:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731210680000|2024-11-10 03:51:20|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731210690000|2024-11-10 03:51:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731210710000|2024-11-10 03:51:50|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|2
1731211050000|2024-11-10 03:57:30|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731211110000|2024-11-10 03:58:30|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|5
1731211190000|2024-11-10 03:59:50|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731211200000|2024-11-10 04:00:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1731211430000|2024-11-10 04:03:50|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1731211460000|2024-11-10 04:04:20|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1731211480000|2024-11-10 04:04:40|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1731211530000|2024-11-10 04:05:30|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1731211540000|2024-11-10 04:05:40|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1731211560000|2024-11-10 04:06:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1731211630000|2024-11-10 04:07:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|1
1731211680000|2024-11-10 04:08:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1731211690000|2024-11-10 04:08:10|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731211730000|2024-11-10 04:08:50|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731211770000|2024-11-10 04:09:30|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731211870000|2024-11-10 04:11:10|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731212060000|2024-11-10 04:14:20|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|2
1731212210000|2024-11-10 04:16:50|10.43|10.38|10.43|10.38|10.43|10.38|10.43|10.38|1
1731212220000|2024-11-10 04:17:00|10.44|10.39|10.44|10.39|10.44|10.39|10.44|10.39|1
1731212290000|2024-11-10 04:18:10|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1731212390000|2024-11-10 04:19:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1731212400000|2024-11-10 04:20:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1731212450000|2024-11-10 04:20:50|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1731212460000|2024-11-10 04:21:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1731212470000|2024-11-10 04:21:10|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1731212500000|2024-11-10 04:21:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1731212520000|2024-11-10 04:22:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1731212530000|2024-11-10 04:22:10|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1731212580000|2024-11-10 04:23:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1731212590000|2024-11-10 04:23:10|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1731212620000|2024-11-10 04:23:40|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1731212670000|2024-11-10 04:24:30|10.46|10.41|10.46|10.41|10.46|10.41|10.46|10.41|1
1731212710000|2024-11-10 04:25:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1731212770000|2024-11-10 04:26:10|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|3
1731212780000|2024-11-10 04:26:20|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1731212800000|2024-11-10 04:26:40|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1731212830000|2024-11-10 04:27:10|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1731212850000|2024-11-10 04:27:30|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1731212880000|2024-11-10 04:28:00|10.49|10.44|10.49|10.44|10.49|10.44|10.49|10.44|1
1731212890000|2024-11-10 04:28:10|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1731212900000|2024-11-10 04:28:20|10.5|10.45|10.5|10.45|10.5|10.45|10.5|10.45|1
1731212910000|2024-11-10 04:28:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1731212920000|2024-11-10 04:28:40|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1731212930000|2024-11-10 04:28:50|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1731212940000|2024-11-10 04:29:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|2
1731212960000|2024-11-10 04:29:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1731212970000|2024-11-10 04:29:30|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1731213000000|2024-11-10 04:30:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1731213010000|2024-11-10 04:30:10|10.51|10.46|10.53|10.48|10.53|10.48|10.51|10.46|3
1731213020000|2024-11-10 04:30:20|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1731213060000|2024-11-10 04:31:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1731213080000|2024-11-10 04:31:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731213120000|2024-11-10 04:32:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1731213140000|2024-11-10 04:32:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731213170000|2024-11-10 04:32:50|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1731213190000|2024-11-10 04:33:10|10.55|10.5|10.56|10.51|10.57|10.52|10.55|10.5|6
1731213200000|2024-11-10 04:33:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1731213220000|2024-11-10 04:33:40|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|4
1731213260000|2024-11-10 04:34:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731213270000|2024-11-10 04:34:30|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1731213290000|2024-11-10 04:34:50|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1731213300000|2024-11-10 04:35:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1731213310000|2024-11-10 04:35:10|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1731213340000|2024-11-10 04:35:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731213350000|2024-11-10 04:35:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1731213370000|2024-11-10 04:36:10|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|2
1731213430000|2024-11-10 04:37:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731213440000|2024-11-10 04:37:20|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1731213450000|2024-11-10 04:37:30|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1731213460000|2024-11-10 04:37:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1731213470000|2024-11-10 04:37:50|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731213490000|2024-11-10 04:38:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1731213560000|2024-11-10 04:39:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731213580000|2024-11-10 04:39:40|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1731213640000|2024-11-10 04:40:40|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731213650000|2024-11-10 04:40:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1731213670000|2024-11-10 04:41:10|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1731213690000|2024-11-10 04:41:30|10.51|10.46|10.51|10.46|10.51|10.46|10.51|10.46|1
1731213700000|2024-11-10 04:41:40|10.52|10.47|10.52|10.47|10.52|10.47|10.52|10.47|1
1731213710000|2024-11-10 04:41:50|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1731213720000|2024-11-10 04:42:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|4
1731213730000|2024-11-10 04:42:10|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731213760000|2024-11-10 04:42:40|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1731213800000|2024-11-10 04:43:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731213830000|2024-11-10 04:43:50|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|2
1731213860000|2024-11-10 04:44:20|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|2
1731213910000|2024-11-10 04:45:10|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1731213920000|2024-11-10 04:45:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731213930000|2024-11-10 04:45:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1731213950000|2024-11-10 04:45:50|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|2
1731213960000|2024-11-10 04:46:00|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731214020000|2024-11-10 04:47:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|3
1731214040000|2024-11-10 04:47:20|10.54|10.49|10.54|10.49|10.54|10.49|10.54|10.49|1
1731214110000|2024-11-10 04:48:30|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1731214150000|2024-11-10 04:49:10|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1731214160000|2024-11-10 04:49:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731214180000|2024-11-10 04:49:40|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|3
1731214200000|2024-11-10 04:50:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731214240000|2024-11-10 04:50:40|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1731214340000|2024-11-10 04:52:20|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1731214350000|2024-11-10 04:52:30|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1731214360000|2024-11-10 04:52:40|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1731214380000|2024-11-10 04:53:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1731214400000|2024-11-10 04:53:20|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731214430000|2024-11-10 04:53:50|10.57|10.52|10.6|10.55|10.6|10.55|10.57|10.52|6
1731214440000|2024-11-10 04:54:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1731214450000|2024-11-10 04:54:10|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1731214460000|2024-11-10 04:54:20|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1731214470000|2024-11-10 04:54:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731214480000|2024-11-10 04:54:40|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1731214490000|2024-11-10 04:54:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731214500000|2024-11-10 04:55:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1731214520000|2024-11-10 04:55:20|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1731214530000|2024-11-10 04:55:30|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|9
1731214570000|2024-11-10 04:56:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1731214580000|2024-11-10 04:56:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1731214590000|2024-11-10 04:56:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731214600000|2024-11-10 04:56:40|10.58|10.53|10.57|10.52|10.59|10.54|10.57|10.52|4
1731214620000|2024-11-10 04:57:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1731214640000|2024-11-10 04:57:20|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731214650000|2024-11-10 04:57:30|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|17
1731214660000|2024-11-10 04:57:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731214680000|2024-11-10 04:58:00|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1731214700000|2024-11-10 04:58:20|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|8
1731214730000|2024-11-10 04:58:50|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731214740000|2024-11-10 04:59:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1731214750000|2024-11-10 04:59:10|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|2
1731214810000|2024-11-10 05:00:10|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1731214830000|2024-11-10 05:00:30|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1731214840000|2024-11-10 05:00:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731214850000|2024-11-10 05:00:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1731214860000|2024-11-10 05:01:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731214880000|2024-11-10 05:01:20|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1731214900000|2024-11-10 05:01:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731214940000|2024-11-10 05:02:20|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1731214960000|2024-11-10 05:02:40|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731214970000|2024-11-10 05:02:50|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1731214980000|2024-11-10 05:03:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|9
1731214990000|2024-11-10 05:03:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1731215030000|2024-11-10 05:03:50|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731215090000|2024-11-10 05:04:50|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1731215100000|2024-11-10 05:05:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731215110000|2024-11-10 05:05:10|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1731215120000|2024-11-10 05:05:20|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|2
1731215190000|2024-11-10 05:06:30|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1731215200000|2024-11-10 05:06:40|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|2
1731215220000|2024-11-10 05:07:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1731215280000|2024-11-10 05:08:00|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1731215290000|2024-11-10 05:08:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731215300000|2024-11-10 05:08:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1731215350000|2024-11-10 05:09:10|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731215360000|2024-11-10 05:09:20|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1731215370000|2024-11-10 05:09:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1731215380000|2024-11-10 05:09:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1731215400000|2024-11-10 05:10:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731215430000|2024-11-10 05:10:30|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|2
1731215440000|2024-11-10 05:10:40|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1731215480000|2024-11-10 05:11:20|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1731215500000|2024-11-10 05:11:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731215510000|2024-11-10 05:11:50|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1731215520000|2024-11-10 05:12:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731215540000|2024-11-10 05:12:20|10.58|10.53|10.58|10.53|10.58|10.53|10.58|10.53|1
1731215550000|2024-11-10 05:12:30|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|2
1731215560000|2024-11-10 05:12:40|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731215660000|2024-11-10 05:14:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1731215700000|2024-11-10 05:15:00|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731215780000|2024-11-10 05:16:20|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1731215790000|2024-11-10 05:16:30|10.59|10.54|10.59|10.54|10.59|10.54|10.59|10.54|1
1731215810000|2024-11-10 05:16:50|10.6|10.55|10.6|10.55|10.6|10.55|10.6|10.55|1
1731215860000|2024-11-10 05:17:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1731215870000|2024-11-10 05:17:50|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1731215900000|2024-11-10 05:18:20|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1731215910000|2024-11-10 05:18:30|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1731215920000|2024-11-10 05:18:40|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1731215950000|2024-11-10 05:19:10|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1731215960000|2024-11-10 05:19:20|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|3
1731215970000|2024-11-10 05:19:30|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1731215990000|2024-11-10 05:19:50|10.61|10.56|10.61|10.56|10.61|10.56|10.61|10.56|1
1731216000000|2024-11-10 05:20:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1731216100000|2024-11-10 05:21:40|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|2
1731216170000|2024-11-10 05:22:50|10.61|10.56|10.61|10.56|10.62|10.57|10.61|10.56|5
1731216180000|2024-11-10 05:23:00|10.62|10.57|10.62|10.57|10.62|10.57|10.62|10.57|1
1731216220000|2024-11-10 05:23:40|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|2
1731216230000|2024-11-10 05:23:50|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1731216250000|2024-11-10 05:24:10|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1731216260000|2024-11-10 05:24:20|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1731216340000|2024-11-10 05:25:40|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1731216350000|2024-11-10 05:25:50|10.65|10.6|10.65|10.6|10.65|10.6|10.65|10.6|1
1731216430000|2024-11-10 05:27:10|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|2
1731216460000|2024-11-10 05:27:40|10.66|10.61|10.66|10.61|10.66|10.61|10.65|10.6|3
1731216480000|2024-11-10 05:28:00|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|2
1731216540000|2024-11-10 05:29:00|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|3
1731216550000|2024-11-10 05:29:10|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731216570000|2024-11-10 05:29:30|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1731216630000|2024-11-10 05:30:30|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1731216640000|2024-11-10 05:30:40|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731216660000|2024-11-10 05:31:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731216680000|2024-11-10 05:31:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731216690000|2024-11-10 05:31:30|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731216700000|2024-11-10 05:31:40|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731216720000|2024-11-10 05:32:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731216740000|2024-11-10 05:32:20|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731216750000|2024-11-10 05:32:30|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1731216780000|2024-11-10 05:33:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731216800000|2024-11-10 05:33:20|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731216830000|2024-11-10 05:33:50|10.7|10.65|10.7|10.65|10.7|10.65|10.69|10.64|3
1731216850000|2024-11-10 05:34:10|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|2
1731216870000|2024-11-10 05:34:30|10.71|10.66|10.7|10.65|10.71|10.66|10.7|10.65|4
1731216890000|2024-11-10 05:34:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731216900000|2024-11-10 05:35:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731216910000|2024-11-10 05:35:10|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731217010000|2024-11-10 05:36:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731217040000|2024-11-10 05:37:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731217070000|2024-11-10 05:37:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731217100000|2024-11-10 05:38:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731217110000|2024-11-10 05:38:30|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1731217120000|2024-11-10 05:38:40|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1731217130000|2024-11-10 05:38:50|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731217150000|2024-11-10 05:39:10|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1731217170000|2024-11-10 05:39:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731217190000|2024-11-10 05:39:50|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731217200000|2024-11-10 05:40:00|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|4
1731217240000|2024-11-10 05:40:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731217250000|2024-11-10 05:40:50|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|3
1731217260000|2024-11-10 05:41:00|10.76|10.71|10.76|10.71|10.76|10.71|10.75|10.7|5
1731217270000|2024-11-10 05:41:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731217310000|2024-11-10 05:41:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731217320000|2024-11-10 05:42:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731217340000|2024-11-10 05:42:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1731217390000|2024-11-10 05:43:10|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|3
1731217410000|2024-11-10 05:43:30|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1731217420000|2024-11-10 05:43:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731217430000|2024-11-10 05:43:50|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|6
1731217450000|2024-11-10 05:44:10|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|8
1731217460000|2024-11-10 05:44:20|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1731217470000|2024-11-10 05:44:30|10.78|10.73|10.8|10.75|10.8|10.75|10.78|10.73|3
1731217500000|2024-11-10 05:45:00|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|3
1731217520000|2024-11-10 05:45:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731217530000|2024-11-10 05:45:30|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1731217540000|2024-11-10 05:45:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731217560000|2024-11-10 05:46:00|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731217570000|2024-11-10 05:46:10|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1731217590000|2024-11-10 05:46:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731217620000|2024-11-10 05:47:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731217630000|2024-11-10 05:47:10|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1731217650000|2024-11-10 05:47:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731217670000|2024-11-10 05:47:50|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1731217680000|2024-11-10 05:48:00|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731217690000|2024-11-10 05:48:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731217720000|2024-11-10 05:48:40|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|4
1731217730000|2024-11-10 05:48:50|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|4
1731217740000|2024-11-10 05:49:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731217750000|2024-11-10 05:49:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731217760000|2024-11-10 05:49:20|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1731217770000|2024-11-10 05:49:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731217780000|2024-11-10 05:49:40|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731217790000|2024-11-10 05:49:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731217800000|2024-11-10 05:50:00|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1731217820000|2024-11-10 05:50:20|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|5
1731217840000|2024-11-10 05:50:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731217850000|2024-11-10 05:50:50|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1731217860000|2024-11-10 05:51:00|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1731217880000|2024-11-10 05:51:20|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731217910000|2024-11-10 05:51:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731217930000|2024-11-10 05:52:10|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731217940000|2024-11-10 05:52:20|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731217950000|2024-11-10 05:52:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731217960000|2024-11-10 05:52:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731217970000|2024-11-10 05:52:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731217980000|2024-11-10 05:53:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731217990000|2024-11-10 05:53:10|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731218030000|2024-11-10 05:53:50|10.81|10.76|10.79|10.74|10.81|10.76|10.78|10.73|5
1731218040000|2024-11-10 05:54:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731218050000|2024-11-10 05:54:10|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1731218060000|2024-11-10 05:54:20|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|2
1731218070000|2024-11-10 05:54:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731218080000|2024-11-10 05:54:40|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1731218090000|2024-11-10 05:54:50|10.77|10.72|10.78|10.73|10.78|10.73|10.76|10.71|4
1731218100000|2024-11-10 05:55:00|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|2
1731218110000|2024-11-10 05:55:10|10.77|10.72|10.78|10.73|10.79|10.74|10.77|10.72|4
1731218120000|2024-11-10 05:55:20|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|2
1731218130000|2024-11-10 05:55:30|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1731218160000|2024-11-10 05:56:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731218180000|2024-11-10 05:56:20|10.76|10.71|10.75|10.7|10.76|10.71|10.75|10.7|2
1731218200000|2024-11-10 05:56:40|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731218210000|2024-11-10 05:56:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731218220000|2024-11-10 05:57:00|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1731218230000|2024-11-10 05:57:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731218250000|2024-11-10 05:57:30|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|2
1731218280000|2024-11-10 05:58:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731218290000|2024-11-10 05:58:10|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1731218300000|2024-11-10 05:58:20|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1731218310000|2024-11-10 05:58:30|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1731218350000|2024-11-10 05:59:10|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1731218360000|2024-11-10 05:59:20|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1731218400000|2024-11-10 06:00:00|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1731218410000|2024-11-10 06:00:10|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731218430000|2024-11-10 06:00:30|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1731218440000|2024-11-10 06:00:40|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1731218450000|2024-11-10 06:00:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731218460000|2024-11-10 06:01:00|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1731218500000|2024-11-10 06:01:40|10.77|10.72|10.77|10.72|10.78|10.73|10.77|10.72|3
1731218510000|2024-11-10 06:01:50|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1731218520000|2024-11-10 06:02:00|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1731218540000|2024-11-10 06:02:20|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1731218560000|2024-11-10 06:02:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731218570000|2024-11-10 06:02:50|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|7
1731218580000|2024-11-10 06:03:00|10.82|10.77|10.85|10.8|10.85|10.8|10.82|10.77|4
1731218590000|2024-11-10 06:03:10|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1731218600000|2024-11-10 06:03:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731218610000|2024-11-10 06:03:30|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1731218620000|2024-11-10 06:03:40|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|3
1731218640000|2024-11-10 06:04:00|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1731218660000|2024-11-10 06:04:20|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731218670000|2024-11-10 06:04:30|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731218680000|2024-11-10 06:04:40|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731218690000|2024-11-10 06:04:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731218700000|2024-11-10 06:05:00|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1731218710000|2024-11-10 06:05:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731218720000|2024-11-10 06:05:20|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1731218730000|2024-11-10 06:05:30|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731218740000|2024-11-10 06:05:40|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731218750000|2024-11-10 06:05:50|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731218760000|2024-11-10 06:06:00|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1731218790000|2024-11-10 06:06:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731218820000|2024-11-10 06:07:00|10.81|10.76|10.82|10.77|10.82|10.77|10.8|10.75|4
1731218830000|2024-11-10 06:07:10|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731218850000|2024-11-10 06:07:30|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1731218860000|2024-11-10 06:07:40|10.82|10.77|10.84|10.79|10.84|10.79|10.82|10.77|3
1731218880000|2024-11-10 06:08:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731218900000|2024-11-10 06:08:20|10.84|10.79|10.82|10.77|10.84|10.79|10.82|10.77|3
1731218910000|2024-11-10 06:08:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731218930000|2024-11-10 06:08:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731218940000|2024-11-10 06:09:00|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1731218950000|2024-11-10 06:09:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731218960000|2024-11-10 06:09:20|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731218970000|2024-11-10 06:09:30|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1731219000000|2024-11-10 06:10:00|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1731219010000|2024-11-10 06:10:10|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731219020000|2024-11-10 06:10:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731219040000|2024-11-10 06:10:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731219050000|2024-11-10 06:10:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731219060000|2024-11-10 06:11:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731219070000|2024-11-10 06:11:10|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731219080000|2024-11-10 06:11:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731219090000|2024-11-10 06:11:30|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1731219100000|2024-11-10 06:11:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731219110000|2024-11-10 06:11:50|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1731219120000|2024-11-10 06:12:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731219140000|2024-11-10 06:12:20|10.9|10.85|10.96|10.91|10.96|10.91|10.9|10.85|11
1731219150000|2024-11-10 06:12:30|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|4
1731219160000|2024-11-10 06:12:40|10.97|10.92|10.95|10.9|10.97|10.92|10.95|10.9|3
1731219170000|2024-11-10 06:12:50|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1731219180000|2024-11-10 06:13:00|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731219190000|2024-11-10 06:13:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731219200000|2024-11-10 06:13:20|10.96|10.91|10.94|10.89|10.96|10.91|10.94|10.89|3
1731219210000|2024-11-10 06:13:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731219220000|2024-11-10 06:13:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731219240000|2024-11-10 06:14:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731219250000|2024-11-10 06:14:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731219260000|2024-11-10 06:14:20|10.93|10.88|10.94|10.89|10.95|10.9|10.93|10.88|4
1731219270000|2024-11-10 06:14:30|10.95|10.9|10.93|10.88|10.95|10.9|10.93|10.88|3
1731219280000|2024-11-10 06:14:40|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1731219290000|2024-11-10 06:14:50|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1731219300000|2024-11-10 06:15:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731219310000|2024-11-10 06:15:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731219320000|2024-11-10 06:15:20|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731219340000|2024-11-10 06:15:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731219360000|2024-11-10 06:16:00|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731219370000|2024-11-10 06:16:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731219380000|2024-11-10 06:16:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731219390000|2024-11-10 06:16:30|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731219400000|2024-11-10 06:16:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731219410000|2024-11-10 06:16:50|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|4
1731219420000|2024-11-10 06:17:00|10.89|10.84|10.92|10.87|10.92|10.87|10.89|10.84|6
1731219430000|2024-11-10 06:17:10|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1731219440000|2024-11-10 06:17:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731219450000|2024-11-10 06:17:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731219470000|2024-11-10 06:17:50|10.91|10.86|10.89|10.84|10.91|10.86|10.89|10.84|3
1731219480000|2024-11-10 06:18:00|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1731219490000|2024-11-10 06:18:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731219500000|2024-11-10 06:18:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731219520000|2024-11-10 06:18:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1731219530000|2024-11-10 06:18:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731219550000|2024-11-10 06:19:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731219560000|2024-11-10 06:19:20|10.88|10.83|10.87|10.82|10.89|10.84|10.87|10.82|4
1731219570000|2024-11-10 06:19:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731219580000|2024-11-10 06:19:40|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731219600000|2024-11-10 06:20:00|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731219610000|2024-11-10 06:20:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731219620000|2024-11-10 06:20:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731219640000|2024-11-10 06:20:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731219670000|2024-11-10 06:21:10|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731219690000|2024-11-10 06:21:30|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731219710000|2024-11-10 06:21:50|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|6
1731219740000|2024-11-10 06:22:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731219750000|2024-11-10 06:22:30|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1731219770000|2024-11-10 06:22:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731219790000|2024-11-10 06:23:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731219800000|2024-11-10 06:23:20|10.85|10.8|10.85|10.8|10.86|10.81|10.85|10.8|3
1731219820000|2024-11-10 06:23:40|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|5
1731219830000|2024-11-10 06:23:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|6
1731219890000|2024-11-10 06:24:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731219910000|2024-11-10 06:25:10|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1731219930000|2024-11-10 06:25:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731219940000|2024-11-10 06:25:40|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731219950000|2024-11-10 06:25:50|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731220000000|2024-11-10 06:26:40|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731220010000|2024-11-10 06:26:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731220020000|2024-11-10 06:27:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731220050000|2024-11-10 06:27:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731220060000|2024-11-10 06:27:40|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731220080000|2024-11-10 06:28:00|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1731220090000|2024-11-10 06:28:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731220120000|2024-11-10 06:28:40|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1731220130000|2024-11-10 06:28:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731220160000|2024-11-10 06:29:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731220180000|2024-11-10 06:29:40|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731220200000|2024-11-10 06:30:00|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731220220000|2024-11-10 06:30:20|10.76|10.71|10.74|10.69|10.76|10.71|10.74|10.69|2
1731220230000|2024-11-10 06:30:30|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1731220240000|2024-11-10 06:30:40|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1731220250000|2024-11-10 06:30:50|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1731220260000|2024-11-10 06:31:00|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1731220270000|2024-11-10 06:31:10|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1731220280000|2024-11-10 06:31:20|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1731220290000|2024-11-10 06:31:30|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731220300000|2024-11-10 06:31:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731220320000|2024-11-10 06:32:00|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1731220330000|2024-11-10 06:32:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731220340000|2024-11-10 06:32:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731220350000|2024-11-10 06:32:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731220380000|2024-11-10 06:33:00|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|5
1731220390000|2024-11-10 06:33:10|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1731220420000|2024-11-10 06:33:40|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|2
1731220430000|2024-11-10 06:33:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731220440000|2024-11-10 06:34:00|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1731220460000|2024-11-10 06:34:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731220470000|2024-11-10 06:34:30|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731220480000|2024-11-10 06:34:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731220490000|2024-11-10 06:34:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731220500000|2024-11-10 06:35:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731220550000|2024-11-10 06:35:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731220560000|2024-11-10 06:36:00|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1731220580000|2024-11-10 06:36:20|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1731220630000|2024-11-10 06:37:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731220640000|2024-11-10 06:37:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731220680000|2024-11-10 06:38:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731220690000|2024-11-10 06:38:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731220700000|2024-11-10 06:38:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731220710000|2024-11-10 06:38:30|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731220740000|2024-11-10 06:39:00|10.74|10.69|10.75|10.7|10.75|10.7|10.74|10.69|2
1731220750000|2024-11-10 06:39:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731220770000|2024-11-10 06:39:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1731220790000|2024-11-10 06:39:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731220800000|2024-11-10 06:40:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731220820000|2024-11-10 06:40:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731220840000|2024-11-10 06:40:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731220910000|2024-11-10 06:41:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731220920000|2024-11-10 06:42:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731220950000|2024-11-10 06:42:30|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731220960000|2024-11-10 06:42:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731220980000|2024-11-10 06:43:00|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731221000000|2024-11-10 06:43:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731221010000|2024-11-10 06:43:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731221060000|2024-11-10 06:44:20|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1731221070000|2024-11-10 06:44:30|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1731221080000|2024-11-10 06:44:40|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731221090000|2024-11-10 06:44:50|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731221110000|2024-11-10 06:45:10|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1731221140000|2024-11-10 06:45:40|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221170000|2024-11-10 06:46:10|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731221180000|2024-11-10 06:46:20|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221190000|2024-11-10 06:46:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731221210000|2024-11-10 06:46:50|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221240000|2024-11-10 06:47:20|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1731221300000|2024-11-10 06:48:20|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|2
1731221350000|2024-11-10 06:49:10|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1731221370000|2024-11-10 06:49:30|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221390000|2024-11-10 06:49:50|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|4
1731221410000|2024-11-10 06:50:10|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731221420000|2024-11-10 06:50:20|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|5
1731221430000|2024-11-10 06:50:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731221450000|2024-11-10 06:50:50|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1731221460000|2024-11-10 06:51:00|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1731221480000|2024-11-10 06:51:20|10.68|10.63|10.69|10.64|10.69|10.64|10.68|10.63|2
1731221490000|2024-11-10 06:51:30|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221500000|2024-11-10 06:51:40|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|2
1731221510000|2024-11-10 06:51:50|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|5
1731221580000|2024-11-10 06:53:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221620000|2024-11-10 06:53:40|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1731221630000|2024-11-10 06:53:50|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221680000|2024-11-10 06:54:40|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731221690000|2024-11-10 06:54:50|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221710000|2024-11-10 06:55:10|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|5
1731221740000|2024-11-10 06:55:40|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221800000|2024-11-10 06:56:40|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1731221810000|2024-11-10 06:56:50|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1731221820000|2024-11-10 06:57:00|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221830000|2024-11-10 06:57:10|10.67|10.62|10.67|10.62|10.67|10.62|10.67|10.62|1
1731221840000|2024-11-10 06:57:20|10.68|10.63|10.68|10.63|10.68|10.63|10.68|10.63|1
1731221900000|2024-11-10 06:58:20|10.69|10.64|10.69|10.64|10.7|10.65|10.69|10.64|3
1731221920000|2024-11-10 06:58:40|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731221940000|2024-11-10 06:59:00|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731221960000|2024-11-10 06:59:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731221970000|2024-11-10 06:59:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731222000000|2024-11-10 07:00:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731222010000|2024-11-10 07:00:10|10.69|10.64|10.7|10.65|10.7|10.65|10.69|10.64|2
1731222060000|2024-11-10 07:01:00|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731222080000|2024-11-10 07:01:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731222100000|2024-11-10 07:01:40|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1731222110000|2024-11-10 07:01:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731222120000|2024-11-10 07:02:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731222200000|2024-11-10 07:03:20|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1731222220000|2024-11-10 07:03:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731222280000|2024-11-10 07:04:40|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|5
1731222300000|2024-11-10 07:05:00|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731222330000|2024-11-10 07:05:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731222410000|2024-11-10 07:06:50|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|2
1731222440000|2024-11-10 07:07:20|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731222450000|2024-11-10 07:07:30|10.69|10.64|10.69|10.64|10.69|10.64|10.69|10.64|1
1731222530000|2024-11-10 07:08:50|10.7|10.65|10.7|10.65|10.7|10.65|10.7|10.65|1
1731222560000|2024-11-10 07:09:20|10.71|10.66|10.72|10.67|10.72|10.67|10.71|10.66|2
1731222600000|2024-11-10 07:10:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731222610000|2024-11-10 07:10:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731222640000|2024-11-10 07:10:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731222670000|2024-11-10 07:11:10|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|5
1731222680000|2024-11-10 07:11:20|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1731222710000|2024-11-10 07:11:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731222770000|2024-11-10 07:12:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731222800000|2024-11-10 07:13:20|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1731222830000|2024-11-10 07:13:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731222840000|2024-11-10 07:14:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731222910000|2024-11-10 07:15:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731222950000|2024-11-10 07:15:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731222960000|2024-11-10 07:16:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731222970000|2024-11-10 07:16:10|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|5
1731222990000|2024-11-10 07:16:30|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1731223000000|2024-11-10 07:16:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731223010000|2024-11-10 07:16:50|10.73|10.68|10.73|10.68|10.73|10.68|10.72|10.67|3
1731223020000|2024-11-10 07:17:00|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1731223040000|2024-11-10 07:17:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731223070000|2024-11-10 07:17:50|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731223080000|2024-11-10 07:18:00|10.72|10.67|10.72|10.67|10.72|10.67|10.71|10.66|3
1731223090000|2024-11-10 07:18:10|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731223160000|2024-11-10 07:19:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731223170000|2024-11-10 07:19:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731223200000|2024-11-10 07:20:00|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|5
1731223210000|2024-11-10 07:20:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731223220000|2024-11-10 07:20:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731223230000|2024-11-10 07:20:30|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731223250000|2024-11-10 07:20:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731223270000|2024-11-10 07:21:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731223290000|2024-11-10 07:21:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731223300000|2024-11-10 07:21:40|10.75|10.7|10.75|10.7|10.76|10.71|10.75|10.7|3
1731223310000|2024-11-10 07:21:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1731223330000|2024-11-10 07:22:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731223370000|2024-11-10 07:22:50|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731223380000|2024-11-10 07:23:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731223420000|2024-11-10 07:23:40|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731223440000|2024-11-10 07:24:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731223470000|2024-11-10 07:24:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731223480000|2024-11-10 07:24:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731223520000|2024-11-10 07:25:20|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731223580000|2024-11-10 07:26:20|10.71|10.66|10.71|10.66|10.71|10.66|10.71|10.66|1
1731223590000|2024-11-10 07:26:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731223610000|2024-11-10 07:26:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731223630000|2024-11-10 07:27:10|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1731223650000|2024-11-10 07:27:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731223660000|2024-11-10 07:27:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731223790000|2024-11-10 07:29:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731223810000|2024-11-10 07:30:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731223820000|2024-11-10 07:30:20|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1731223830000|2024-11-10 07:30:30|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|7
1731223880000|2024-11-10 07:31:20|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1731223910000|2024-11-10 07:31:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224090000|2024-11-10 07:34:50|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731224100000|2024-11-10 07:35:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224120000|2024-11-10 07:35:20|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|7
1731224130000|2024-11-10 07:35:30|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|4
1731224140000|2024-11-10 07:35:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224160000|2024-11-10 07:36:00|10.74|10.69|10.74|10.69|10.75|10.7|10.73|10.68|7
1731224170000|2024-11-10 07:36:10|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1731224200000|2024-11-10 07:36:40|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1731224210000|2024-11-10 07:36:50|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|4
1731224220000|2024-11-10 07:37:00|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224240000|2024-11-10 07:37:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731224300000|2024-11-10 07:38:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224310000|2024-11-10 07:38:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731224380000|2024-11-10 07:39:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224410000|2024-11-10 07:40:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731224420000|2024-11-10 07:40:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224430000|2024-11-10 07:40:30|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|4
1731224480000|2024-11-10 07:41:20|10.72|10.67|10.73|10.68|10.73|10.68|10.72|10.67|2
1731224490000|2024-11-10 07:41:30|10.74|10.69|10.74|10.69|10.75|10.7|10.74|10.69|3
1731224530000|2024-11-10 07:42:10|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1731224570000|2024-11-10 07:42:50|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224580000|2024-11-10 07:43:00|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|2
1731224590000|2024-11-10 07:43:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731224610000|2024-11-10 07:43:30|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224640000|2024-11-10 07:44:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731224650000|2024-11-10 07:44:10|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|2
1731224680000|2024-11-10 07:44:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224720000|2024-11-10 07:45:20|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731224740000|2024-11-10 07:45:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224760000|2024-11-10 07:46:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731224770000|2024-11-10 07:46:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224910000|2024-11-10 07:48:30|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731224920000|2024-11-10 07:48:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224940000|2024-11-10 07:49:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731224950000|2024-11-10 07:49:10|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731224960000|2024-11-10 07:49:20|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|3
1731224990000|2024-11-10 07:49:50|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|3
1731225000000|2024-11-10 07:50:00|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731225080000|2024-11-10 07:51:20|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|2
1731225100000|2024-11-10 07:51:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731225120000|2024-11-10 07:52:00|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|3
1731225140000|2024-11-10 07:52:20|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731225190000|2024-11-10 07:53:10|10.72|10.67|10.72|10.67|10.72|10.67|10.72|10.67|1
1731225280000|2024-11-10 07:54:40|10.73|10.68|10.73|10.68|10.73|10.68|10.73|10.68|1
1731225330000|2024-11-10 07:55:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731225360000|2024-11-10 07:56:00|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1731225390000|2024-11-10 07:56:30|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731225410000|2024-11-10 07:56:50|10.73|10.68|10.73|10.68|10.74|10.69|10.73|10.68|3
1731225480000|2024-11-10 07:58:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731225510000|2024-11-10 07:58:30|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731225520000|2024-11-10 07:58:40|10.74|10.69|10.76|10.71|10.76|10.71|10.74|10.69|3
1731225530000|2024-11-10 07:58:50|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|3
1731225540000|2024-11-10 07:59:00|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1731225580000|2024-11-10 07:59:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731225660000|2024-11-10 08:01:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731225670000|2024-11-10 08:01:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731225680000|2024-11-10 08:01:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731225720000|2024-11-10 08:02:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731225780000|2024-11-10 08:03:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731225830000|2024-11-10 08:03:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731225850000|2024-11-10 08:04:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731225900000|2024-11-10 08:05:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731225920000|2024-11-10 08:05:20|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1731225930000|2024-11-10 08:05:30|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1731225970000|2024-11-10 08:06:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731226010000|2024-11-10 08:06:50|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1731226030000|2024-11-10 08:07:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731226060000|2024-11-10 08:07:40|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1731226080000|2024-11-10 08:08:00|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1731226190000|2024-11-10 08:09:50|10.79|10.74|10.79|10.74|10.79|10.74|10.78|10.73|3
1731226220000|2024-11-10 08:10:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731226240000|2024-11-10 08:10:40|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731226260000|2024-11-10 08:11:00|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1731226270000|2024-11-10 08:11:10|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|4
1731226280000|2024-11-10 08:11:20|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|3
1731226300000|2024-11-10 08:11:40|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|5
1731226310000|2024-11-10 08:11:50|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|4
1731226370000|2024-11-10 08:12:50|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1731226390000|2024-11-10 08:13:10|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731226450000|2024-11-10 08:14:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731226470000|2024-11-10 08:14:30|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731226510000|2024-11-10 08:15:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731226520000|2024-11-10 08:15:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731226550000|2024-11-10 08:15:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731226560000|2024-11-10 08:16:00|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1731226570000|2024-11-10 08:16:10|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731226620000|2024-11-10 08:17:00|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731226630000|2024-11-10 08:17:10|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731226780000|2024-11-10 08:19:40|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731226820000|2024-11-10 08:20:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731226830000|2024-11-10 08:20:30|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1731226860000|2024-11-10 08:21:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731226870000|2024-11-10 08:21:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731226880000|2024-11-10 08:21:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731226890000|2024-11-10 08:21:30|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1731226940000|2024-11-10 08:22:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731226960000|2024-11-10 08:22:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731226980000|2024-11-10 08:23:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731226990000|2024-11-10 08:23:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731227020000|2024-11-10 08:23:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731227040000|2024-11-10 08:24:00|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1731227050000|2024-11-10 08:24:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731227060000|2024-11-10 08:24:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731227130000|2024-11-10 08:25:30|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1731227150000|2024-11-10 08:25:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731227220000|2024-11-10 08:27:00|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1731227240000|2024-11-10 08:27:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731227260000|2024-11-10 08:27:40|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1731227280000|2024-11-10 08:28:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731227300000|2024-11-10 08:28:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731227310000|2024-11-10 08:28:30|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731227370000|2024-11-10 08:29:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731227380000|2024-11-10 08:29:40|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1731227390000|2024-11-10 08:29:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731227400000|2024-11-10 08:30:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731227470000|2024-11-10 08:31:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731227500000|2024-11-10 08:31:40|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731227510000|2024-11-10 08:31:50|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1731227520000|2024-11-10 08:32:00|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1731227530000|2024-11-10 08:32:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731227600000|2024-11-10 08:33:20|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1731227610000|2024-11-10 08:33:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731227630000|2024-11-10 08:33:50|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1731227660000|2024-11-10 08:34:20|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731227790000|2024-11-10 08:36:30|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731227840000|2024-11-10 08:37:20|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1731227860000|2024-11-10 08:37:40|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1731227970000|2024-11-10 08:39:30|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1731227980000|2024-11-10 08:39:40|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731228000000|2024-11-10 08:40:00|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731228020000|2024-11-10 08:40:20|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|3
1731228030000|2024-11-10 08:40:30|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731228040000|2024-11-10 08:40:40|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|2
1731228080000|2024-11-10 08:41:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731228100000|2024-11-10 08:41:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731228130000|2024-11-10 08:42:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731228160000|2024-11-10 08:42:40|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1731228200000|2024-11-10 08:43:20|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731228230000|2024-11-10 08:43:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731228240000|2024-11-10 08:44:00|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1731228280000|2024-11-10 08:44:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731228300000|2024-11-10 08:45:00|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|3
1731228310000|2024-11-10 08:45:10|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1731228320000|2024-11-10 08:45:20|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|3
1731228340000|2024-11-10 08:45:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731228350000|2024-11-10 08:45:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731228370000|2024-11-10 08:46:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731228380000|2024-11-10 08:46:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731228390000|2024-11-10 08:46:30|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731228410000|2024-11-10 08:46:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731228420000|2024-11-10 08:47:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731228490000|2024-11-10 08:48:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731228500000|2024-11-10 08:48:20|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731228510000|2024-11-10 08:48:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731228540000|2024-11-10 08:49:00|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731228570000|2024-11-10 08:49:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731228580000|2024-11-10 08:49:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731228600000|2024-11-10 08:50:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731228620000|2024-11-10 08:50:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731228680000|2024-11-10 08:51:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731228700000|2024-11-10 08:51:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731228740000|2024-11-10 08:52:20|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731228750000|2024-11-10 08:52:30|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731228810000|2024-11-10 08:53:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731228820000|2024-11-10 08:53:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731228840000|2024-11-10 08:54:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731228850000|2024-11-10 08:54:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731228870000|2024-11-10 08:54:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731228890000|2024-11-10 08:54:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731228900000|2024-11-10 08:55:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731228910000|2024-11-10 08:55:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731228940000|2024-11-10 08:55:40|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731228990000|2024-11-10 08:56:30|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731229040000|2024-11-10 08:57:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731229090000|2024-11-10 08:58:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731229150000|2024-11-10 08:59:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731229160000|2024-11-10 08:59:20|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1731229210000|2024-11-10 09:00:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731229270000|2024-11-10 09:01:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731229290000|2024-11-10 09:01:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731229330000|2024-11-10 09:02:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731229350000|2024-11-10 09:02:30|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1731229360000|2024-11-10 09:02:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731229520000|2024-11-10 09:05:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731229530000|2024-11-10 09:05:30|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731229540000|2024-11-10 09:05:40|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731229550000|2024-11-10 09:05:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731229790000|2024-11-10 09:09:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731229890000|2024-11-10 09:11:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731229930000|2024-11-10 09:12:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731229940000|2024-11-10 09:12:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731229990000|2024-11-10 09:13:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731230000000|2024-11-10 09:13:20|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731230040000|2024-11-10 09:14:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731230080000|2024-11-10 09:14:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731230090000|2024-11-10 09:14:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731230210000|2024-11-10 09:16:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731230220000|2024-11-10 09:17:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731230260000|2024-11-10 09:17:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731230280000|2024-11-10 09:18:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731230370000|2024-11-10 09:19:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731230380000|2024-11-10 09:19:40|10.81|10.76|10.81|10.76|10.82|10.77|10.81|10.76|5
1731230390000|2024-11-10 09:19:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731230450000|2024-11-10 09:20:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731230460000|2024-11-10 09:21:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731230510000|2024-11-10 09:21:50|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|13
1731230520000|2024-11-10 09:22:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731230540000|2024-11-10 09:22:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731230570000|2024-11-10 09:22:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731230580000|2024-11-10 09:23:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731230690000|2024-11-10 09:24:50|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1731230720000|2024-11-10 09:25:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731230750000|2024-11-10 09:25:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731230760000|2024-11-10 09:26:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731230780000|2024-11-10 09:26:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731230810000|2024-11-10 09:26:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731230820000|2024-11-10 09:27:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731231130000|2024-11-10 09:32:10|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1731231140000|2024-11-10 09:32:20|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|4
1731231170000|2024-11-10 09:32:50|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731231180000|2024-11-10 09:33:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731231190000|2024-11-10 09:33:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731231210000|2024-11-10 09:33:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731231250000|2024-11-10 09:34:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731231280000|2024-11-10 09:34:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731231320000|2024-11-10 09:35:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731231330000|2024-11-10 09:35:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731231380000|2024-11-10 09:36:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731231440000|2024-11-10 09:37:20|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731231450000|2024-11-10 09:37:30|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731231760000|2024-11-10 09:42:40|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731231830000|2024-11-10 09:43:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731231850000|2024-11-10 09:44:10|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1731231860000|2024-11-10 09:44:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731231870000|2024-11-10 09:44:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731231960000|2024-11-10 09:46:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731232010000|2024-11-10 09:46:50|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1731232060000|2024-11-10 09:47:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731232170000|2024-11-10 09:49:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731232200000|2024-11-10 09:50:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731232220000|2024-11-10 09:50:20|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1731232230000|2024-11-10 09:50:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731232240000|2024-11-10 09:50:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731232250000|2024-11-10 09:50:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731232270000|2024-11-10 09:51:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731232290000|2024-11-10 09:51:30|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1731232320000|2024-11-10 09:52:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731232330000|2024-11-10 09:52:10|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1731232350000|2024-11-10 09:52:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731232410000|2024-11-10 09:53:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731232420000|2024-11-10 09:53:40|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731232540000|2024-11-10 09:55:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731232560000|2024-11-10 09:56:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731232610000|2024-11-10 09:56:50|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731232620000|2024-11-10 09:57:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731232630000|2024-11-10 09:57:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731232680000|2024-11-10 09:58:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731232690000|2024-11-10 09:58:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731232700000|2024-11-10 09:58:20|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731232710000|2024-11-10 09:58:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731232750000|2024-11-10 09:59:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731232770000|2024-11-10 09:59:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731232800000|2024-11-10 10:00:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731232810000|2024-11-10 10:00:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731232820000|2024-11-10 10:00:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731232860000|2024-11-10 10:01:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731232930000|2024-11-10 10:02:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731232940000|2024-11-10 10:02:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731233040000|2024-11-10 10:04:00|10.85|10.8|10.85|10.8|10.86|10.81|10.84|10.79|5
1731233090000|2024-11-10 10:04:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731233110000|2024-11-10 10:05:10|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731233120000|2024-11-10 10:05:20|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731233130000|2024-11-10 10:05:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731233140000|2024-11-10 10:05:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731233190000|2024-11-10 10:06:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731233220000|2024-11-10 10:07:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731233240000|2024-11-10 10:07:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731233270000|2024-11-10 10:07:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731233340000|2024-11-10 10:09:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731233350000|2024-11-10 10:09:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731233360000|2024-11-10 10:09:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731233390000|2024-11-10 10:09:50|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731233570000|2024-11-10 10:12:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731233580000|2024-11-10 10:13:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731233750000|2024-11-10 10:15:50|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731233830000|2024-11-10 10:17:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731233840000|2024-11-10 10:17:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731233850000|2024-11-10 10:17:30|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|3
1731233860000|2024-11-10 10:17:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731234020000|2024-11-10 10:20:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731234150000|2024-11-10 10:22:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731234210000|2024-11-10 10:23:30|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731234220000|2024-11-10 10:23:40|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731234260000|2024-11-10 10:24:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731234340000|2024-11-10 10:25:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731234360000|2024-11-10 10:26:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731234370000|2024-11-10 10:26:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731234410000|2024-11-10 10:26:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731234430000|2024-11-10 10:27:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731234450000|2024-11-10 10:27:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731234580000|2024-11-10 10:29:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731234620000|2024-11-10 10:30:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731234680000|2024-11-10 10:31:20|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731234710000|2024-11-10 10:31:50|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731234720000|2024-11-10 10:32:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731234730000|2024-11-10 10:32:10|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731234750000|2024-11-10 10:32:30|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|3
1731234810000|2024-11-10 10:33:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731234840000|2024-11-10 10:34:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731234880000|2024-11-10 10:34:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731234890000|2024-11-10 10:34:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731234910000|2024-11-10 10:35:10|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1731234970000|2024-11-10 10:36:10|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1731235000000|2024-11-10 10:36:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1731235020000|2024-11-10 10:37:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731235030000|2024-11-10 10:37:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731235040000|2024-11-10 10:37:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731235050000|2024-11-10 10:37:30|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|12
1731235060000|2024-11-10 10:37:40|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|7
1731235080000|2024-11-10 10:38:00|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|4
1731235100000|2024-11-10 10:38:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731235150000|2024-11-10 10:39:10|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731235160000|2024-11-10 10:39:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|4
1731235180000|2024-11-10 10:39:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731235210000|2024-11-10 10:40:10|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1731235240000|2024-11-10 10:40:40|10.9|10.85|10.92|10.87|10.92|10.87|10.9|10.85|3
1731235250000|2024-11-10 10:40:50|10.93|10.88|10.91|10.86|10.93|10.88|10.9|10.85|5
1731235260000|2024-11-10 10:41:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731235270000|2024-11-10 10:41:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731235300000|2024-11-10 10:41:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731235310000|2024-11-10 10:41:50|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731235350000|2024-11-10 10:42:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731235360000|2024-11-10 10:42:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731235370000|2024-11-10 10:42:50|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731235380000|2024-11-10 10:43:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731235430000|2024-11-10 10:43:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731235450000|2024-11-10 10:44:10|10.9|10.85|10.89|10.84|10.91|10.86|10.89|10.84|4
1731235460000|2024-11-10 10:44:20|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|6
1731235470000|2024-11-10 10:44:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731235480000|2024-11-10 10:44:40|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|6
1731235490000|2024-11-10 10:44:50|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731235500000|2024-11-10 10:45:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731235510000|2024-11-10 10:45:10|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1731235520000|2024-11-10 10:45:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731235580000|2024-11-10 10:46:20|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1731235590000|2024-11-10 10:46:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731235610000|2024-11-10 10:46:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731235630000|2024-11-10 10:47:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731235640000|2024-11-10 10:47:20|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731235670000|2024-11-10 10:47:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731235760000|2024-11-10 10:49:20|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731235830000|2024-11-10 10:50:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731235840000|2024-11-10 10:50:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731235890000|2024-11-10 10:51:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731235900000|2024-11-10 10:51:40|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1731235930000|2024-11-10 10:52:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731235940000|2024-11-10 10:52:20|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731235960000|2024-11-10 10:52:40|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1731235970000|2024-11-10 10:52:50|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731235980000|2024-11-10 10:53:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731235990000|2024-11-10 10:53:10|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1731236010000|2024-11-10 10:53:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236030000|2024-11-10 10:53:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731236050000|2024-11-10 10:54:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236080000|2024-11-10 10:54:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731236130000|2024-11-10 10:55:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731236170000|2024-11-10 10:56:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731236300000|2024-11-10 10:58:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236320000|2024-11-10 10:58:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731236330000|2024-11-10 10:58:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731236390000|2024-11-10 10:59:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236410000|2024-11-10 11:00:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731236420000|2024-11-10 11:00:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236460000|2024-11-10 11:01:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731236480000|2024-11-10 11:01:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731236540000|2024-11-10 11:02:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236550000|2024-11-10 11:02:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731236570000|2024-11-10 11:02:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236580000|2024-11-10 11:03:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731236700000|2024-11-10 11:05:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236710000|2024-11-10 11:05:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731236720000|2024-11-10 11:05:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236730000|2024-11-10 11:05:30|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1731236770000|2024-11-10 11:06:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236780000|2024-11-10 11:06:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731236800000|2024-11-10 11:06:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731236830000|2024-11-10 11:07:10|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731236840000|2024-11-10 11:07:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731237020000|2024-11-10 11:10:20|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731237080000|2024-11-10 11:11:20|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731237090000|2024-11-10 11:11:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731237100000|2024-11-10 11:11:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|10
1731237180000|2024-11-10 11:13:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731237200000|2024-11-10 11:13:20|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731237220000|2024-11-10 11:13:40|10.97|10.92|10.96|10.91|10.98|10.93|10.96|10.91|4
1731237230000|2024-11-10 11:13:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731237240000|2024-11-10 11:14:00|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731237250000|2024-11-10 11:14:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731237260000|2024-11-10 11:14:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731237270000|2024-11-10 11:14:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731237290000|2024-11-10 11:14:50|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731237300000|2024-11-10 11:15:00|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731237310000|2024-11-10 11:15:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731237320000|2024-11-10 11:15:20|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|3
1731237330000|2024-11-10 11:15:30|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1731237340000|2024-11-10 11:15:40|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731237350000|2024-11-10 11:15:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731237370000|2024-11-10 11:16:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731237390000|2024-11-10 11:16:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731237400000|2024-11-10 11:16:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731237420000|2024-11-10 11:17:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731237450000|2024-11-10 11:17:30|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1731237490000|2024-11-10 11:18:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731237530000|2024-11-10 11:18:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731237560000|2024-11-10 11:19:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731237590000|2024-11-10 11:19:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731237610000|2024-11-10 11:20:10|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731237620000|2024-11-10 11:20:20|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731237650000|2024-11-10 11:20:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731237670000|2024-11-10 11:21:10|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|3
1731237680000|2024-11-10 11:21:20|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731237690000|2024-11-10 11:21:30|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|4
1731237780000|2024-11-10 11:23:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731237860000|2024-11-10 11:24:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731237960000|2024-11-10 11:26:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731238020000|2024-11-10 11:27:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731238030000|2024-11-10 11:27:10|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731238060000|2024-11-10 11:27:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731238080000|2024-11-10 11:28:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731238140000|2024-11-10 11:29:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731238150000|2024-11-10 11:29:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731238190000|2024-11-10 11:29:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731238200000|2024-11-10 11:30:00|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1731238220000|2024-11-10 11:30:20|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731238230000|2024-11-10 11:30:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731238260000|2024-11-10 11:31:00|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731238280000|2024-11-10 11:31:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731238320000|2024-11-10 11:32:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731238330000|2024-11-10 11:32:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731238340000|2024-11-10 11:32:20|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731238380000|2024-11-10 11:33:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731238500000|2024-11-10 11:35:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731238510000|2024-11-10 11:35:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731238550000|2024-11-10 11:35:50|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|3
1731238620000|2024-11-10 11:37:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731238670000|2024-11-10 11:37:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731238680000|2024-11-10 11:38:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731238860000|2024-11-10 11:41:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731238960000|2024-11-10 11:42:40|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731238970000|2024-11-10 11:42:50|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731238990000|2024-11-10 11:43:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731239100000|2024-11-10 11:45:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731239130000|2024-11-10 11:45:30|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731239140000|2024-11-10 11:45:40|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1731239160000|2024-11-10 11:46:00|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1731239210000|2024-11-10 11:46:50|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731239230000|2024-11-10 11:47:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731239280000|2024-11-10 11:48:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731239300000|2024-11-10 11:48:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731239310000|2024-11-10 11:48:30|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|5
1731239360000|2024-11-10 11:49:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731239410000|2024-11-10 11:50:10|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1731239500000|2024-11-10 11:51:40|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1731239540000|2024-11-10 11:52:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1731239550000|2024-11-10 11:52:30|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1731239720000|2024-11-10 11:55:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1731239730000|2024-11-10 11:55:30|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1731239820000|2024-11-10 11:57:00|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731239830000|2024-11-10 11:57:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731239840000|2024-11-10 11:57:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731239960000|2024-11-10 11:59:20|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1731240030000|2024-11-10 12:00:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1731240040000|2024-11-10 12:00:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731240060000|2024-11-10 12:01:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1731240080000|2024-11-10 12:01:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731240120000|2024-11-10 12:02:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1731240130000|2024-11-10 12:02:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731240150000|2024-11-10 12:02:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1731240160000|2024-11-10 12:02:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731240180000|2024-11-10 12:03:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1731240190000|2024-11-10 12:03:10|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1731240200000|2024-11-10 12:03:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731240210000|2024-11-10 12:03:30|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1731240230000|2024-11-10 12:03:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1731240250000|2024-11-10 12:04:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731240260000|2024-11-10 12:04:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731240280000|2024-11-10 12:04:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731240290000|2024-11-10 12:04:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731240310000|2024-11-10 12:05:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1731240370000|2024-11-10 12:06:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731240390000|2024-11-10 12:06:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731240420000|2024-11-10 12:07:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731240460000|2024-11-10 12:07:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731240490000|2024-11-10 12:08:10|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1731240510000|2024-11-10 12:08:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1731240520000|2024-11-10 12:08:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731240530000|2024-11-10 12:08:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731240550000|2024-11-10 12:09:10|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1731240560000|2024-11-10 12:09:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731240570000|2024-11-10 12:09:30|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|4
1731240590000|2024-11-10 12:09:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731240600000|2024-11-10 12:10:00|10.95|10.9|10.94|10.89|10.96|10.91|10.94|10.89|4
1731240610000|2024-11-10 12:10:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731240620000|2024-11-10 12:10:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731240640000|2024-11-10 12:10:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731240650000|2024-11-10 12:10:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731240660000|2024-11-10 12:11:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731240670000|2024-11-10 12:11:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731240680000|2024-11-10 12:11:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731240690000|2024-11-10 12:11:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731240700000|2024-11-10 12:11:40|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1731240710000|2024-11-10 12:11:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731240720000|2024-11-10 12:12:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731240730000|2024-11-10 12:12:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731240750000|2024-11-10 12:12:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731240760000|2024-11-10 12:12:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731240770000|2024-11-10 12:12:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731240780000|2024-11-10 12:13:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731240790000|2024-11-10 12:13:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731240810000|2024-11-10 12:13:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731240820000|2024-11-10 12:13:40|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731240830000|2024-11-10 12:13:50|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|4
1731240840000|2024-11-10 12:14:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731240850000|2024-11-10 12:14:10|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1731240860000|2024-11-10 12:14:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731240870000|2024-11-10 12:14:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731240900000|2024-11-10 12:15:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731240910000|2024-11-10 12:15:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731240920000|2024-11-10 12:15:20|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1731240930000|2024-11-10 12:15:30|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1731240940000|2024-11-10 12:15:40|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|4
1731240960000|2024-11-10 12:16:00|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1731240980000|2024-11-10 12:16:20|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731240990000|2024-11-10 12:16:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731241000000|2024-11-10 12:16:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731241030000|2024-11-10 12:17:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731241050000|2024-11-10 12:17:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731241060000|2024-11-10 12:17:40|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731241070000|2024-11-10 12:17:50|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731241090000|2024-11-10 12:18:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731241100000|2024-11-10 12:18:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731241120000|2024-11-10 12:18:40|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731241130000|2024-11-10 12:18:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731241140000|2024-11-10 12:19:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731241160000|2024-11-10 12:19:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731241170000|2024-11-10 12:19:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731241180000|2024-11-10 12:19:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731241200000|2024-11-10 12:20:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731241210000|2024-11-10 12:20:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731241230000|2024-11-10 12:20:30|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|3
1731241240000|2024-11-10 12:20:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731241250000|2024-11-10 12:20:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731241260000|2024-11-10 12:21:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731241270000|2024-11-10 12:21:10|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1731241280000|2024-11-10 12:21:20|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|4
1731241300000|2024-11-10 12:21:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731241310000|2024-11-10 12:21:50|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1731241330000|2024-11-10 12:22:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731241350000|2024-11-10 12:22:30|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1731241360000|2024-11-10 12:22:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731241380000|2024-11-10 12:23:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731241390000|2024-11-10 12:23:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731241400000|2024-11-10 12:23:20|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731241420000|2024-11-10 12:23:40|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1731241430000|2024-11-10 12:23:50|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1731241440000|2024-11-10 12:24:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731241460000|2024-11-10 12:24:20|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731241510000|2024-11-10 12:25:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731241520000|2024-11-10 12:25:20|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731241530000|2024-11-10 12:25:30|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731241560000|2024-11-10 12:26:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731241570000|2024-11-10 12:26:10|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731241580000|2024-11-10 12:26:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731241620000|2024-11-10 12:27:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731241630000|2024-11-10 12:27:10|10.94|10.89|10.92|10.87|10.94|10.89|10.92|10.87|3
1731241640000|2024-11-10 12:27:20|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1731241650000|2024-11-10 12:27:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731241670000|2024-11-10 12:27:50|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731241690000|2024-11-10 12:28:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731241720000|2024-11-10 12:28:40|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731241730000|2024-11-10 12:28:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731241750000|2024-11-10 12:29:10|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1731241760000|2024-11-10 12:29:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731241770000|2024-11-10 12:29:30|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1731241780000|2024-11-10 12:29:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731241790000|2024-11-10 12:29:50|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|5
1731241800000|2024-11-10 12:30:00|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|7
1731241810000|2024-11-10 12:30:10|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1731241820000|2024-11-10 12:30:20|10.88|10.83|10.9|10.85|10.9|10.85|10.88|10.83|3
1731241830000|2024-11-10 12:30:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731241870000|2024-11-10 12:31:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731241900000|2024-11-10 12:31:40|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1731241920000|2024-11-10 12:32:00|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1731241930000|2024-11-10 12:32:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731241950000|2024-11-10 12:32:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731241960000|2024-11-10 12:32:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731241970000|2024-11-10 12:32:50|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731241980000|2024-11-10 12:33:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731241990000|2024-11-10 12:33:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731242000000|2024-11-10 12:33:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731242010000|2024-11-10 12:33:30|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1731242030000|2024-11-10 12:33:50|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731242040000|2024-11-10 12:34:00|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|7
1731242050000|2024-11-10 12:34:10|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1731242060000|2024-11-10 12:34:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731242100000|2024-11-10 12:35:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731242180000|2024-11-10 12:36:20|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1731242190000|2024-11-10 12:36:30|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731242220000|2024-11-10 12:37:00|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|4
1731242240000|2024-11-10 12:37:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731242250000|2024-11-10 12:37:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731242270000|2024-11-10 12:37:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731242280000|2024-11-10 12:38:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731242290000|2024-11-10 12:38:10|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731242300000|2024-11-10 12:38:20|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|5
1731242310000|2024-11-10 12:38:30|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1731242340000|2024-11-10 12:39:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1731242350000|2024-11-10 12:39:10|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|3
1731242360000|2024-11-10 12:39:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1731242370000|2024-11-10 12:39:30|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731242380000|2024-11-10 12:39:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731242400000|2024-11-10 12:40:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731242410000|2024-11-10 12:40:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731242420000|2024-11-10 12:40:20|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731242440000|2024-11-10 12:40:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731242470000|2024-11-10 12:41:10|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731242480000|2024-11-10 12:41:20|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731242500000|2024-11-10 12:41:40|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731242520000|2024-11-10 12:42:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731242530000|2024-11-10 12:42:10|10.99|10.94|11.01|10.96|11.01|10.96|10.99|10.94|5
1731242540000|2024-11-10 12:42:20|11|10.95|11.02|10.97|11.02|10.97|11|10.95|5
1731242570000|2024-11-10 12:42:50|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|7
1731242580000|2024-11-10 12:43:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731242590000|2024-11-10 12:43:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731242600000|2024-11-10 12:43:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731242610000|2024-11-10 12:43:30|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1731242630000|2024-11-10 12:43:50|11.05|11|11.07|11.02|11.07|11.02|11.05|11|3
1731242640000|2024-11-10 12:44:00|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731242650000|2024-11-10 12:44:10|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731242670000|2024-11-10 12:44:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731242680000|2024-11-10 12:44:40|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731242690000|2024-11-10 12:44:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731242700000|2024-11-10 12:45:00|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1731242720000|2024-11-10 12:45:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731242740000|2024-11-10 12:45:40|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731242750000|2024-11-10 12:45:50|11.05|11|11.04|10.99|11.05|11|11.03|10.98|4
1731242760000|2024-11-10 12:46:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|4
1731242770000|2024-11-10 12:46:10|11.03|10.98|11|10.95|11.03|10.98|11|10.95|6
1731242780000|2024-11-10 12:46:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1731242790000|2024-11-10 12:46:30|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|5
1731242800000|2024-11-10 12:46:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731242810000|2024-11-10 12:46:50|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1731242820000|2024-11-10 12:47:00|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1731242840000|2024-11-10 12:47:20|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731242850000|2024-11-10 12:47:30|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1731242860000|2024-11-10 12:47:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731242870000|2024-11-10 12:47:50|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1731242880000|2024-11-10 12:48:00|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1731242890000|2024-11-10 12:48:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731242900000|2024-11-10 12:48:20|10.97|10.92|10.95|10.9|10.97|10.92|10.95|10.9|3
1731242920000|2024-11-10 12:48:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731242930000|2024-11-10 12:48:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731242940000|2024-11-10 12:49:00|10.96|10.91|10.99|10.94|10.99|10.94|10.96|10.91|4
1731242950000|2024-11-10 12:49:10|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1731242960000|2024-11-10 12:49:20|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|4
1731242990000|2024-11-10 12:49:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1731243010000|2024-11-10 12:50:10|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1731243020000|2024-11-10 12:50:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1731243030000|2024-11-10 12:50:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731243040000|2024-11-10 12:50:40|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731243060000|2024-11-10 12:51:00|11.02|10.97|11.03|10.98|11.03|10.98|11.01|10.96|4
1731243070000|2024-11-10 12:51:10|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1731243080000|2024-11-10 12:51:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731243090000|2024-11-10 12:51:30|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1731243110000|2024-11-10 12:51:50|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1731243120000|2024-11-10 12:52:00|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1731243130000|2024-11-10 12:52:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731243140000|2024-11-10 12:52:20|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1731243150000|2024-11-10 12:52:30|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731243160000|2024-11-10 12:52:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731243170000|2024-11-10 12:52:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731243180000|2024-11-10 12:53:00|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1731243190000|2024-11-10 12:53:10|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731243200000|2024-11-10 12:53:20|11.04|10.99|11.05|11|11.05|11|11.04|10.99|4
1731243210000|2024-11-10 12:53:30|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731243220000|2024-11-10 12:53:40|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1731243230000|2024-11-10 12:53:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731243250000|2024-11-10 12:54:10|11.05|11|11.04|10.99|11.05|11|11.03|10.98|4
1731243260000|2024-11-10 12:54:20|11.01|10.96|11.03|10.98|11.03|10.98|11.01|10.96|2
1731243270000|2024-11-10 12:54:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731243300000|2024-11-10 12:55:00|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1731243320000|2024-11-10 12:55:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731243330000|2024-11-10 12:55:30|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1731243340000|2024-11-10 12:55:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731243350000|2024-11-10 12:55:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731243360000|2024-11-10 12:56:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1731243370000|2024-11-10 12:56:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731243380000|2024-11-10 12:56:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731243400000|2024-11-10 12:56:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731243420000|2024-11-10 12:57:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731243430000|2024-11-10 12:57:10|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1731243440000|2024-11-10 12:57:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731243450000|2024-11-10 12:57:30|11.06|11.01|11.04|10.99|11.06|11.01|11.04|10.99|3
1731243460000|2024-11-10 12:57:40|11.05|11|11.02|10.97|11.05|11|11.02|10.97|4
1731243470000|2024-11-10 12:57:50|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|4
1731243480000|2024-11-10 12:58:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1731243500000|2024-11-10 12:58:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731243510000|2024-11-10 12:58:30|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1731243540000|2024-11-10 12:59:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731243560000|2024-11-10 12:59:20|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1731243570000|2024-11-10 12:59:30|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731243580000|2024-11-10 12:59:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731243590000|2024-11-10 12:59:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1731243600000|2024-11-10 13:00:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731243620000|2024-11-10 13:00:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731243650000|2024-11-10 13:00:50|11.02|10.97|11.01|10.96|11.03|10.98|11.01|10.96|4
1731243660000|2024-11-10 13:01:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731243680000|2024-11-10 13:01:20|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1731243690000|2024-11-10 13:01:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731243700000|2024-11-10 13:01:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731243720000|2024-11-10 13:02:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731243730000|2024-11-10 13:02:10|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731243740000|2024-11-10 13:02:20|11.06|11.01|11.08|11.03|11.08|11.03|11.05|11|5
1731243750000|2024-11-10 13:02:30|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731243760000|2024-11-10 13:02:40|11.06|11.01|11.08|11.03|11.08|11.03|11.06|11.01|7
1731243770000|2024-11-10 13:02:50|11.09|11.04|11.11|11.06|11.11|11.06|11.09|11.04|5
1731243780000|2024-11-10 13:03:00|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1731243790000|2024-11-10 13:03:10|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731243800000|2024-11-10 13:03:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731243810000|2024-11-10 13:03:30|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731243820000|2024-11-10 13:03:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731243830000|2024-11-10 13:03:50|11.11|11.06|11.14|11.09|11.14|11.09|11.11|11.06|4
1731243840000|2024-11-10 13:04:00|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731243850000|2024-11-10 13:04:10|11.15|11.1|11.17|11.12|11.17|11.12|11.15|11.1|3
1731243860000|2024-11-10 13:04:20|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|4
1731243870000|2024-11-10 13:04:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731243880000|2024-11-10 13:04:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731243890000|2024-11-10 13:04:50|11.16|11.11|11.16|11.11|11.16|11.11|11.15|11.1|3
1731243900000|2024-11-10 13:05:00|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731243910000|2024-11-10 13:05:10|11.17|11.12|11.15|11.1|11.17|11.12|11.15|11.1|3
1731243930000|2024-11-10 13:05:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731243940000|2024-11-10 13:05:40|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|4
1731243950000|2024-11-10 13:05:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731243980000|2024-11-10 13:06:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731243990000|2024-11-10 13:06:30|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731244000000|2024-11-10 13:06:40|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731244010000|2024-11-10 13:06:50|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1731244020000|2024-11-10 13:07:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731244030000|2024-11-10 13:07:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1731244040000|2024-11-10 13:07:20|11.13|11.08|11.11|11.06|11.13|11.08|11.11|11.06|3
1731244050000|2024-11-10 13:07:30|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731244060000|2024-11-10 13:07:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731244070000|2024-11-10 13:07:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731244080000|2024-11-10 13:08:00|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731244090000|2024-11-10 13:08:10|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731244120000|2024-11-10 13:08:40|11.08|11.03|11.11|11.06|11.11|11.06|11.08|11.03|4
1731244150000|2024-11-10 13:09:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731244160000|2024-11-10 13:09:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731244170000|2024-11-10 13:09:30|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|3
1731244180000|2024-11-10 13:09:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731244190000|2024-11-10 13:09:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731244200000|2024-11-10 13:10:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731244220000|2024-11-10 13:10:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731244230000|2024-11-10 13:10:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731244250000|2024-11-10 13:10:50|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1731244260000|2024-11-10 13:11:00|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731244270000|2024-11-10 13:11:10|11.14|11.09|11.16|11.11|11.16|11.11|11.14|11.09|3
1731244280000|2024-11-10 13:11:20|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|3
1731244290000|2024-11-10 13:11:30|11.14|11.09|11.1|11.05|11.14|11.09|11.1|11.05|6
1731244300000|2024-11-10 13:11:40|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731244310000|2024-11-10 13:11:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731244320000|2024-11-10 13:12:00|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|4
1731244330000|2024-11-10 13:12:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731244340000|2024-11-10 13:12:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731244350000|2024-11-10 13:12:30|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731244360000|2024-11-10 13:12:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731244370000|2024-11-10 13:12:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731244380000|2024-11-10 13:13:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731244400000|2024-11-10 13:13:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731244410000|2024-11-10 13:13:30|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|5
1731244420000|2024-11-10 13:13:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731244430000|2024-11-10 13:13:50|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731244450000|2024-11-10 13:14:10|11.07|11.02|11.05|11|11.07|11.02|11.05|11|3
1731244470000|2024-11-10 13:14:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731244480000|2024-11-10 13:14:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731244490000|2024-11-10 13:14:50|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731244500000|2024-11-10 13:15:00|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731244510000|2024-11-10 13:15:10|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1731244520000|2024-11-10 13:15:20|11.04|10.99|11.06|11.01|11.06|11.01|11.04|10.99|3
1731244530000|2024-11-10 13:15:30|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731244560000|2024-11-10 13:16:00|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731244570000|2024-11-10 13:16:10|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731244580000|2024-11-10 13:16:20|11.06|11.01|11.07|11.02|11.08|11.03|11.06|11.01|4
1731244600000|2024-11-10 13:16:40|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|7
1731244610000|2024-11-10 13:16:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1731244620000|2024-11-10 13:17:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731244630000|2024-11-10 13:17:10|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731244640000|2024-11-10 13:17:20|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731244650000|2024-11-10 13:17:30|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731244660000|2024-11-10 13:17:40|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|5
1731244670000|2024-11-10 13:17:50|11.07|11.02|11.1|11.05|11.1|11.05|11.07|11.02|6
1731244680000|2024-11-10 13:18:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731244690000|2024-11-10 13:18:10|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731244710000|2024-11-10 13:18:30|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731244720000|2024-11-10 13:18:40|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731244730000|2024-11-10 13:18:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731244740000|2024-11-10 13:19:00|11.09|11.04|11.07|11.02|11.09|11.04|11.07|11.02|3
1731244750000|2024-11-10 13:19:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731244760000|2024-11-10 13:19:20|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731244770000|2024-11-10 13:19:30|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731244780000|2024-11-10 13:19:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731244790000|2024-11-10 13:19:50|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731244810000|2024-11-10 13:20:10|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731244830000|2024-11-10 13:20:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731244850000|2024-11-10 13:20:50|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731244860000|2024-11-10 13:21:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731244870000|2024-11-10 13:21:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731244890000|2024-11-10 13:21:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731244900000|2024-11-10 13:21:40|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|5
1731244920000|2024-11-10 13:22:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731244950000|2024-11-10 13:22:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731244980000|2024-11-10 13:23:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731244990000|2024-11-10 13:23:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731245000000|2024-11-10 13:23:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731245020000|2024-11-10 13:23:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731245030000|2024-11-10 13:23:50|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731245040000|2024-11-10 13:24:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731245060000|2024-11-10 13:24:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731245070000|2024-11-10 13:24:30|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1731245100000|2024-11-10 13:25:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731245120000|2024-11-10 13:25:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731245140000|2024-11-10 13:25:40|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1731245150000|2024-11-10 13:25:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1731245160000|2024-11-10 13:26:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731245170000|2024-11-10 13:26:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731245200000|2024-11-10 13:26:40|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731245220000|2024-11-10 13:27:00|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731245230000|2024-11-10 13:27:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731245240000|2024-11-10 13:27:20|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731245250000|2024-11-10 13:27:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731245270000|2024-11-10 13:27:50|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731245280000|2024-11-10 13:28:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1731245290000|2024-11-10 13:28:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731245310000|2024-11-10 13:28:30|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|4
1731245320000|2024-11-10 13:28:40|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731245330000|2024-11-10 13:28:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731245340000|2024-11-10 13:29:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731245350000|2024-11-10 13:29:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731245370000|2024-11-10 13:29:30|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731245410000|2024-11-10 13:30:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731245420000|2024-11-10 13:30:20|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731245430000|2024-11-10 13:30:30|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731245440000|2024-11-10 13:30:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731245460000|2024-11-10 13:31:00|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731245500000|2024-11-10 13:31:40|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731245510000|2024-11-10 13:31:50|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731245520000|2024-11-10 13:32:00|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|5
1731245530000|2024-11-10 13:32:10|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731245540000|2024-11-10 13:32:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731245560000|2024-11-10 13:32:40|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731245580000|2024-11-10 13:33:00|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731245590000|2024-11-10 13:33:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731245600000|2024-11-10 13:33:20|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731245610000|2024-11-10 13:33:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731245620000|2024-11-10 13:33:40|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1731245630000|2024-11-10 13:33:50|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|5
1731245650000|2024-11-10 13:34:10|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|3
1731245660000|2024-11-10 13:34:20|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731245690000|2024-11-10 13:34:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731245700000|2024-11-10 13:35:00|11.16|11.11|11.16|11.11|11.16|11.11|11.15|11.1|3
1731245710000|2024-11-10 13:35:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731245720000|2024-11-10 13:35:20|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|4
1731245750000|2024-11-10 13:35:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731245760000|2024-11-10 13:36:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731245770000|2024-11-10 13:36:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731245780000|2024-11-10 13:36:20|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731245800000|2024-11-10 13:36:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731245810000|2024-11-10 13:36:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731245820000|2024-11-10 13:37:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731245830000|2024-11-10 13:37:10|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|4
1731245840000|2024-11-10 13:37:20|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731245880000|2024-11-10 13:38:00|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731245890000|2024-11-10 13:38:10|11.14|11.09|11.16|11.11|11.16|11.11|11.14|11.09|3
1731245900000|2024-11-10 13:38:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731245910000|2024-11-10 13:38:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731245930000|2024-11-10 13:38:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731245950000|2024-11-10 13:39:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731245960000|2024-11-10 13:39:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731245970000|2024-11-10 13:39:30|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731245980000|2024-11-10 13:39:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731245990000|2024-11-10 13:39:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731246000000|2024-11-10 13:40:00|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731246010000|2024-11-10 13:40:10|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|4
1731246020000|2024-11-10 13:40:20|11.14|11.09|11.14|11.09|11.15|11.1|11.14|11.09|3
1731246030000|2024-11-10 13:40:30|11.15|11.1|11.13|11.08|11.15|11.1|11.13|11.08|3
1731246040000|2024-11-10 13:40:40|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1731246050000|2024-11-10 13:40:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731246060000|2024-11-10 13:41:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731246080000|2024-11-10 13:41:20|11.15|11.1|11.15|11.1|11.16|11.11|11.15|11.1|5
1731246110000|2024-11-10 13:41:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731246160000|2024-11-10 13:42:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731246170000|2024-11-10 13:42:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731246180000|2024-11-10 13:43:00|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731246210000|2024-11-10 13:43:30|11.15|11.1|11.17|11.12|11.17|11.12|11.15|11.1|3
1731246250000|2024-11-10 13:44:10|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731246300000|2024-11-10 13:45:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731246310000|2024-11-10 13:45:10|11.15|11.1|11.15|11.1|11.16|11.11|11.15|11.1|3
1731246320000|2024-11-10 13:45:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731246340000|2024-11-10 13:45:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731246350000|2024-11-10 13:45:50|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|5
1731246390000|2024-11-10 13:46:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731246420000|2024-11-10 13:47:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731246430000|2024-11-10 13:47:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731246450000|2024-11-10 13:47:30|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731246460000|2024-11-10 13:47:40|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731246470000|2024-11-10 13:47:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731246490000|2024-11-10 13:48:10|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731246510000|2024-11-10 13:48:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731246540000|2024-11-10 13:49:00|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731246560000|2024-11-10 13:49:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731246570000|2024-11-10 13:49:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731246580000|2024-11-10 13:49:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731246590000|2024-11-10 13:49:50|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731246600000|2024-11-10 13:50:00|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731246610000|2024-11-10 13:50:10|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1731246620000|2024-11-10 13:50:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731246650000|2024-11-10 13:50:50|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1731246660000|2024-11-10 13:51:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731246670000|2024-11-10 13:51:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731246680000|2024-11-10 13:51:20|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731246690000|2024-11-10 13:51:30|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1731246700000|2024-11-10 13:51:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731246710000|2024-11-10 13:51:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731246720000|2024-11-10 13:52:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731246740000|2024-11-10 13:52:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731246760000|2024-11-10 13:52:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731246780000|2024-11-10 13:53:00|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731246800000|2024-11-10 13:53:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731246810000|2024-11-10 13:53:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731246820000|2024-11-10 13:53:40|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731246850000|2024-11-10 13:54:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731246870000|2024-11-10 13:54:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731246890000|2024-11-10 13:54:50|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1731246900000|2024-11-10 13:55:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731246910000|2024-11-10 13:55:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731246940000|2024-11-10 13:55:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731246950000|2024-11-10 13:55:50|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731246960000|2024-11-10 13:56:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731246970000|2024-11-10 13:56:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731246980000|2024-11-10 13:56:20|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|4
1731247010000|2024-11-10 13:56:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731247050000|2024-11-10 13:57:30|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1731247080000|2024-11-10 13:58:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731247150000|2024-11-10 13:59:10|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1731247180000|2024-11-10 13:59:40|11.15|11.1|11.17|11.12|11.17|11.12|11.14|11.09|5
1731247190000|2024-11-10 13:59:50|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731247200000|2024-11-10 14:00:00|11.18|11.13|11.16|11.11|11.18|11.13|11.16|11.11|3
1731247210000|2024-11-10 14:00:10|11.15|11.1|11.17|11.12|11.17|11.12|11.14|11.09|4
1731247220000|2024-11-10 14:00:20|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1731247230000|2024-11-10 14:00:30|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731247240000|2024-11-10 14:00:40|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|4
1731247250000|2024-11-10 14:00:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731247260000|2024-11-10 14:01:00|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|7
1731247270000|2024-11-10 14:01:10|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|3
1731247280000|2024-11-10 14:01:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731247300000|2024-11-10 14:01:40|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1731247340000|2024-11-10 14:02:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731247350000|2024-11-10 14:02:30|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731247360000|2024-11-10 14:02:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731247390000|2024-11-10 14:03:10|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731247400000|2024-11-10 14:03:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731247410000|2024-11-10 14:03:30|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731247420000|2024-11-10 14:03:40|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731247430000|2024-11-10 14:03:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731247450000|2024-11-10 14:04:10|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731247480000|2024-11-10 14:04:40|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731247500000|2024-11-10 14:05:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731247510000|2024-11-10 14:05:10|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|2
1731247520000|2024-11-10 14:05:20|11.2|11.15|11.19|11.14|11.21|11.16|11.19|11.14|4
1731247530000|2024-11-10 14:05:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731247560000|2024-11-10 14:06:00|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731247570000|2024-11-10 14:06:10|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731247580000|2024-11-10 14:06:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731247590000|2024-11-10 14:06:30|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|5
1731247640000|2024-11-10 14:07:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731247660000|2024-11-10 14:07:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731247680000|2024-11-10 14:08:00|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731247710000|2024-11-10 14:08:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731247740000|2024-11-10 14:09:00|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731247750000|2024-11-10 14:09:10|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731247780000|2024-11-10 14:09:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731247790000|2024-11-10 14:09:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731247800000|2024-11-10 14:10:00|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731247810000|2024-11-10 14:10:10|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731247820000|2024-11-10 14:10:20|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731247850000|2024-11-10 14:10:50|11.2|11.15|11.2|11.15|11.21|11.16|11.2|11.15|3
1731247860000|2024-11-10 14:11:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731247870000|2024-11-10 14:11:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731247880000|2024-11-10 14:11:20|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731247890000|2024-11-10 14:11:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731247930000|2024-11-10 14:12:10|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731248000000|2024-11-10 14:13:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731248020000|2024-11-10 14:13:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731248060000|2024-11-10 14:14:20|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731248110000|2024-11-10 14:15:10|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|5
1731248120000|2024-11-10 14:15:20|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1731248130000|2024-11-10 14:15:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731248140000|2024-11-10 14:15:40|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1731248150000|2024-11-10 14:15:50|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|4
1731248160000|2024-11-10 14:16:00|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731248180000|2024-11-10 14:16:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731248200000|2024-11-10 14:16:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731248210000|2024-11-10 14:16:50|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|4
1731248220000|2024-11-10 14:17:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731248280000|2024-11-10 14:18:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731248320000|2024-11-10 14:18:40|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731248360000|2024-11-10 14:19:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731248370000|2024-11-10 14:19:30|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731248400000|2024-11-10 14:20:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731248410000|2024-11-10 14:20:10|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731248490000|2024-11-10 14:21:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731248510000|2024-11-10 14:21:50|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|2
1731248530000|2024-11-10 14:22:10|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731248540000|2024-11-10 14:22:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731248550000|2024-11-10 14:22:30|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731248600000|2024-11-10 14:23:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731248620000|2024-11-10 14:23:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731248630000|2024-11-10 14:23:50|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731248670000|2024-11-10 14:24:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731248690000|2024-11-10 14:24:50|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|5
1731248720000|2024-11-10 14:25:20|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|2
1731248840000|2024-11-10 14:27:20|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|6
1731248850000|2024-11-10 14:27:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731248860000|2024-11-10 14:27:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731248880000|2024-11-10 14:28:00|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731248890000|2024-11-10 14:28:10|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731248920000|2024-11-10 14:28:40|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1731248950000|2024-11-10 14:29:10|11.23|11.18|11.23|11.18|11.23|11.18|11.22|11.17|3
1731248990000|2024-11-10 14:29:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731249000000|2024-11-10 14:30:00|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1731249010000|2024-11-10 14:30:10|11.23|11.18|11.23|11.18|11.23|11.18|11.22|11.17|3
1731249080000|2024-11-10 14:31:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731249090000|2024-11-10 14:31:30|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1731249120000|2024-11-10 14:32:00|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731249130000|2024-11-10 14:32:10|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731249140000|2024-11-10 14:32:20|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|2
1731249150000|2024-11-10 14:32:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731249170000|2024-11-10 14:32:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731249180000|2024-11-10 14:33:00|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|4
1731249190000|2024-11-10 14:33:10|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731249200000|2024-11-10 14:33:20|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731249210000|2024-11-10 14:33:30|11.19|11.14|11.16|11.11|11.19|11.14|11.16|11.11|6
1731249230000|2024-11-10 14:33:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731249240000|2024-11-10 14:34:00|11.14|11.09|11.15|11.1|11.15|11.1|11.13|11.08|4
1731249250000|2024-11-10 14:34:10|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|4
1731249260000|2024-11-10 14:34:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731249270000|2024-11-10 14:34:30|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1731249280000|2024-11-10 14:34:40|11.12|11.07|11.14|11.09|11.14|11.09|11.12|11.07|3
1731249290000|2024-11-10 14:34:50|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|5
1731249300000|2024-11-10 14:35:00|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731249320000|2024-11-10 14:35:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731249340000|2024-11-10 14:35:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731249350000|2024-11-10 14:35:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731249370000|2024-11-10 14:36:10|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1731249380000|2024-11-10 14:36:20|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731249390000|2024-11-10 14:36:30|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731249400000|2024-11-10 14:36:40|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|4
1731249410000|2024-11-10 14:36:50|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731249420000|2024-11-10 14:37:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731249440000|2024-11-10 14:37:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731249450000|2024-11-10 14:37:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731249460000|2024-11-10 14:37:40|11.07|11.02|11.06|11.01|11.07|11.02|11.05|11|4
1731249470000|2024-11-10 14:37:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1731249480000|2024-11-10 14:38:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731249490000|2024-11-10 14:38:10|11.03|10.98|11.05|11|11.05|11|11.03|10.98|7
1731249500000|2024-11-10 14:38:20|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731249510000|2024-11-10 14:38:30|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|4
1731249520000|2024-11-10 14:38:40|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731249530000|2024-11-10 14:38:50|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731249540000|2024-11-10 14:39:00|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1731249550000|2024-11-10 14:39:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731249560000|2024-11-10 14:39:20|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731249570000|2024-11-10 14:39:30|11.13|11.08|11.11|11.06|11.13|11.08|11.11|11.06|3
1731249580000|2024-11-10 14:39:40|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731249590000|2024-11-10 14:39:50|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|4
1731249600000|2024-11-10 14:40:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731249610000|2024-11-10 14:40:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731249630000|2024-11-10 14:40:30|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1731249640000|2024-11-10 14:40:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731249650000|2024-11-10 14:40:50|11.15|11.1|11.13|11.08|11.15|11.1|11.13|11.08|3
1731249660000|2024-11-10 14:41:00|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|4
1731249670000|2024-11-10 14:41:10|11.1|11.05|11.11|11.06|11.12|11.07|11.1|11.05|4
1731249680000|2024-11-10 14:41:20|11.1|11.05|11.09|11.04|11.11|11.06|11.09|11.04|4
1731249690000|2024-11-10 14:41:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731249710000|2024-11-10 14:41:50|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731249720000|2024-11-10 14:42:00|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1731249740000|2024-11-10 14:42:20|11.12|11.07|11.1|11.05|11.12|11.07|11.1|11.05|3
1731249750000|2024-11-10 14:42:30|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|4
1731249760000|2024-11-10 14:42:40|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|3
1731249770000|2024-11-10 14:42:50|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|4
1731249780000|2024-11-10 14:43:00|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731249790000|2024-11-10 14:43:10|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|4
1731249800000|2024-11-10 14:43:20|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731249810000|2024-11-10 14:43:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731249820000|2024-11-10 14:43:40|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731249830000|2024-11-10 14:43:50|11.09|11.04|11.07|11.02|11.09|11.04|11.07|11.02|3
1731249840000|2024-11-10 14:44:00|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|5
1731249850000|2024-11-10 14:44:10|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1731249860000|2024-11-10 14:44:20|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731249870000|2024-11-10 14:44:30|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731249890000|2024-11-10 14:44:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731249900000|2024-11-10 14:45:00|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|6
1731249910000|2024-11-10 14:45:10|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731249920000|2024-11-10 14:45:20|11.09|11.04|11.07|11.02|11.09|11.04|11.06|11.01|5
1731249930000|2024-11-10 14:45:30|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|9
1731249940000|2024-11-10 14:45:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731249950000|2024-11-10 14:45:50|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1731249960000|2024-11-10 14:46:00|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731249970000|2024-11-10 14:46:10|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1731249980000|2024-11-10 14:46:20|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731249990000|2024-11-10 14:46:30|11.05|11|11.07|11.02|11.07|11.02|11.05|11|3
1731250000000|2024-11-10 14:46:40|11.06|11.01|11.08|11.03|11.08|11.03|11.06|11.01|3
1731250020000|2024-11-10 14:47:00|11.09|11.04|11.08|11.03|11.09|11.04|11.06|11.01|8
1731250030000|2024-11-10 14:47:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731250040000|2024-11-10 14:47:20|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731250050000|2024-11-10 14:47:30|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|5
1731250060000|2024-11-10 14:47:40|11.05|11|11.07|11.02|11.07|11.02|11.05|11|5
1731250070000|2024-11-10 14:47:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731250080000|2024-11-10 14:48:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731250090000|2024-11-10 14:48:10|11.06|11.01|11.04|10.99|11.06|11.01|11.04|10.99|3
1731250100000|2024-11-10 14:48:20|11.05|11|11.03|10.98|11.05|11|11.03|10.98|3
1731250110000|2024-11-10 14:48:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731250120000|2024-11-10 14:48:40|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1731250130000|2024-11-10 14:48:50|11.04|10.99|11.05|11|11.06|11.01|11.04|10.99|6
1731250140000|2024-11-10 14:49:00|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731250150000|2024-11-10 14:49:10|11.07|11.02|11.09|11.04|11.09|11.04|11.07|11.02|3
1731250160000|2024-11-10 14:49:20|11.08|11.03|11.1|11.05|11.1|11.05|11.08|11.03|3
1731250170000|2024-11-10 14:49:30|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731250180000|2024-11-10 14:49:40|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731250190000|2024-11-10 14:49:50|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|5
1731250200000|2024-11-10 14:50:00|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731250210000|2024-11-10 14:50:10|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731250220000|2024-11-10 14:50:20|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731250230000|2024-11-10 14:50:30|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731250240000|2024-11-10 14:50:40|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1731250250000|2024-11-10 14:50:50|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|3
1731250270000|2024-11-10 14:51:10|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731250280000|2024-11-10 14:51:20|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731250290000|2024-11-10 14:51:30|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731250300000|2024-11-10 14:51:40|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|4
1731250310000|2024-11-10 14:51:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731250320000|2024-11-10 14:52:00|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731250330000|2024-11-10 14:52:10|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1731250350000|2024-11-10 14:52:30|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731250360000|2024-11-10 14:52:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731250370000|2024-11-10 14:52:50|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731250380000|2024-11-10 14:53:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731250390000|2024-11-10 14:53:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731250420000|2024-11-10 14:53:40|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1731250430000|2024-11-10 14:53:50|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731250440000|2024-11-10 14:54:00|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731250450000|2024-11-10 14:54:10|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1731250460000|2024-11-10 14:54:20|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731250470000|2024-11-10 14:54:30|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731250480000|2024-11-10 14:54:40|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731250490000|2024-11-10 14:54:50|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|4
1731250500000|2024-11-10 14:55:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731250510000|2024-11-10 14:55:10|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1731250520000|2024-11-10 14:55:20|11.12|11.07|11.14|11.09|11.14|11.09|11.12|11.07|3
1731250550000|2024-11-10 14:55:50|11.15|11.1|11.17|11.12|11.17|11.12|11.15|11.1|3
1731250560000|2024-11-10 14:56:00|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|4
1731250580000|2024-11-10 14:56:20|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731250610000|2024-11-10 14:56:50|11.16|11.11|11.18|11.13|11.18|11.13|11.16|11.11|3
1731250620000|2024-11-10 14:57:00|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1731250650000|2024-11-10 14:57:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731250670000|2024-11-10 14:57:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731250680000|2024-11-10 14:58:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731250700000|2024-11-10 14:58:20|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|3
1731250730000|2024-11-10 14:58:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731250740000|2024-11-10 14:59:00|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|2
1731250750000|2024-11-10 14:59:10|11.18|11.13|11.2|11.15|11.2|11.15|11.18|11.13|3
1731250760000|2024-11-10 14:59:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731250770000|2024-11-10 14:59:30|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|4
1731250780000|2024-11-10 14:59:40|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731250800000|2024-11-10 15:00:00|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731250810000|2024-11-10 15:00:10|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|3
1731250830000|2024-11-10 15:00:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731250840000|2024-11-10 15:00:40|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731250850000|2024-11-10 15:00:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731250860000|2024-11-10 15:01:00|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731250870000|2024-11-10 15:01:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731250880000|2024-11-10 15:01:20|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|5
1731250890000|2024-11-10 15:01:30|11.19|11.14|11.18|11.13|11.2|11.15|11.18|11.13|4
1731250900000|2024-11-10 15:01:40|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1731250920000|2024-11-10 15:02:00|11.21|11.16|11.22|11.17|11.22|11.17|11.2|11.15|4
1731250930000|2024-11-10 15:02:10|11.23|11.18|11.21|11.16|11.23|11.18|11.21|11.16|3
1731250940000|2024-11-10 15:02:20|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731250950000|2024-11-10 15:02:30|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731250960000|2024-11-10 15:02:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731250970000|2024-11-10 15:02:50|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|4
1731250980000|2024-11-10 15:03:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731250990000|2024-11-10 15:03:10|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|6
1731251020000|2024-11-10 15:03:40|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|5
1731251030000|2024-11-10 15:03:50|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|4
1731251040000|2024-11-10 15:04:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731251050000|2024-11-10 15:04:10|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731251060000|2024-11-10 15:04:20|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731251070000|2024-11-10 15:04:30|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|4
1731251080000|2024-11-10 15:04:40|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|5
1731251090000|2024-11-10 15:04:50|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|9
1731251120000|2024-11-10 15:05:20|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1731251130000|2024-11-10 15:05:30|11.2|11.15|11.18|11.13|11.2|11.15|11.18|11.13|3
1731251140000|2024-11-10 15:05:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731251150000|2024-11-10 15:05:50|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|3
1731251160000|2024-11-10 15:06:00|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1731251170000|2024-11-10 15:06:10|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1731251190000|2024-11-10 15:06:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731251200000|2024-11-10 15:06:40|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|3
1731251210000|2024-11-10 15:06:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731251230000|2024-11-10 15:07:10|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1731251240000|2024-11-10 15:07:20|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731251250000|2024-11-10 15:07:30|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731251260000|2024-11-10 15:07:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731251280000|2024-11-10 15:08:00|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|3
1731251290000|2024-11-10 15:08:10|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731251300000|2024-11-10 15:08:20|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|3
1731251320000|2024-11-10 15:08:40|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731251330000|2024-11-10 15:08:50|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|3
1731251340000|2024-11-10 15:09:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731251350000|2024-11-10 15:09:10|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731251370000|2024-11-10 15:09:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731251390000|2024-11-10 15:09:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731251400000|2024-11-10 15:10:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731251420000|2024-11-10 15:10:20|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|4
1731251430000|2024-11-10 15:10:30|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731251510000|2024-11-10 15:11:50|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|3
1731251530000|2024-11-10 15:12:10|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731251550000|2024-11-10 15:12:30|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|4
1731251570000|2024-11-10 15:12:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731251580000|2024-11-10 15:13:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731251590000|2024-11-10 15:13:10|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|6
1731251600000|2024-11-10 15:13:20|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731251610000|2024-11-10 15:13:30|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731251620000|2024-11-10 15:13:40|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1731251630000|2024-11-10 15:13:50|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|5
1731251640000|2024-11-10 15:14:00|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731251660000|2024-11-10 15:14:20|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1731251690000|2024-11-10 15:14:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731251700000|2024-11-10 15:15:00|11.19|11.14|11.2|11.15|11.2|11.15|11.18|11.13|6
1731251710000|2024-11-10 15:15:10|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1731251720000|2024-11-10 15:15:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731251730000|2024-11-10 15:15:30|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|3
1731251740000|2024-11-10 15:15:40|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|3
1731251750000|2024-11-10 15:15:50|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731251770000|2024-11-10 15:16:10|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731251780000|2024-11-10 15:16:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731251790000|2024-11-10 15:16:30|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|8
1731251800000|2024-11-10 15:16:40|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|4
1731251810000|2024-11-10 15:16:50|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731251820000|2024-11-10 15:17:00|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1731251830000|2024-11-10 15:17:10|11.23|11.18|11.23|11.18|11.23|11.18|11.22|11.17|5
1731251840000|2024-11-10 15:17:20|11.24|11.19|11.29|11.24|11.29|11.24|11.23|11.18|8
1731251850000|2024-11-10 15:17:30|11.28|11.23|11.3|11.25|11.3|11.25|11.28|11.23|3
1731251860000|2024-11-10 15:17:40|11.29|11.24|11.28|11.23|11.29|11.24|11.26|11.21|6
1731251870000|2024-11-10 15:17:50|11.29|11.24|11.3|11.25|11.3|11.25|11.29|11.24|4
1731251880000|2024-11-10 15:18:00|11.31|11.26|11.33|11.28|11.33|11.28|11.3|11.25|5
1731251890000|2024-11-10 15:18:10|11.34|11.29|11.33|11.28|11.35|11.3|11.33|11.28|4
1731251900000|2024-11-10 15:18:20|11.32|11.27|11.31|11.26|11.33|11.28|11.31|11.26|6
1731251910000|2024-11-10 15:18:30|11.3|11.25|11.3|11.25|11.31|11.26|11.29|11.24|5
1731251930000|2024-11-10 15:18:50|11.31|11.26|11.29|11.24|11.31|11.26|11.29|11.24|3
1731251940000|2024-11-10 15:19:00|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|2
1731251950000|2024-11-10 15:19:10|11.28|11.23|11.3|11.25|11.31|11.26|11.28|11.23|5
1731251970000|2024-11-10 15:19:30|11.29|11.24|11.29|11.24|11.29|11.24|11.28|11.23|3
1731251990000|2024-11-10 15:19:50|11.28|11.23|11.25|11.2|11.28|11.23|11.25|11.2|6
1731252000000|2024-11-10 15:20:00|11.24|11.19|11.25|11.2|11.25|11.2|11.24|11.19|2
1731252010000|2024-11-10 15:20:10|11.26|11.21|11.26|11.21|11.26|11.21|11.25|11.2|3
1731252020000|2024-11-10 15:20:20|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|6
1731252030000|2024-11-10 15:20:30|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|4
1731252040000|2024-11-10 15:20:40|11.25|11.2|11.26|11.21|11.26|11.21|11.25|11.2|2
1731252050000|2024-11-10 15:20:50|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731252060000|2024-11-10 15:21:00|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731252100000|2024-11-10 15:21:40|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|2
1731252110000|2024-11-10 15:21:50|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731252120000|2024-11-10 15:22:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731252130000|2024-11-10 15:22:10|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1731252140000|2024-11-10 15:22:20|11.23|11.18|11.23|11.18|11.24|11.19|11.23|11.18|3
1731252150000|2024-11-10 15:22:30|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731252160000|2024-11-10 15:22:40|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731252170000|2024-11-10 15:22:50|11.21|11.16|11.19|11.14|11.22|11.17|11.19|11.14|9
1731252190000|2024-11-10 15:23:10|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|2
1731252200000|2024-11-10 15:23:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731252220000|2024-11-10 15:23:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731252240000|2024-11-10 15:24:00|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|3
1731252250000|2024-11-10 15:24:10|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1731252280000|2024-11-10 15:24:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731252290000|2024-11-10 15:24:50|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1731252300000|2024-11-10 15:25:00|11.15|11.1|11.15|11.1|11.16|11.11|11.15|11.1|3
1731252310000|2024-11-10 15:25:10|11.14|11.09|11.13|11.08|11.15|11.1|11.13|11.08|6
1731252320000|2024-11-10 15:25:20|11.12|11.07|11.11|11.06|11.13|11.08|11.11|11.06|4
1731252330000|2024-11-10 15:25:30|11.12|11.07|11.11|11.06|11.12|11.07|11.1|11.05|4
1731252340000|2024-11-10 15:25:40|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731252380000|2024-11-10 15:26:20|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731252390000|2024-11-10 15:26:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731252400000|2024-11-10 15:26:40|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731252410000|2024-11-10 15:26:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731252420000|2024-11-10 15:27:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731252430000|2024-11-10 15:27:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731252440000|2024-11-10 15:27:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731252450000|2024-11-10 15:27:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731252500000|2024-11-10 15:28:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731252510000|2024-11-10 15:28:30|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731252530000|2024-11-10 15:28:50|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731252560000|2024-11-10 15:29:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731252570000|2024-11-10 15:29:30|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731252580000|2024-11-10 15:29:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731252590000|2024-11-10 15:29:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731252600000|2024-11-10 15:30:00|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731252610000|2024-11-10 15:30:10|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731252620000|2024-11-10 15:30:20|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|4
1731252630000|2024-11-10 15:30:30|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731252640000|2024-11-10 15:30:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731252680000|2024-11-10 15:31:20|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731252690000|2024-11-10 15:31:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731252700000|2024-11-10 15:31:40|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731252730000|2024-11-10 15:32:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731252740000|2024-11-10 15:32:20|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731252780000|2024-11-10 15:33:00|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731252810000|2024-11-10 15:33:30|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1731252820000|2024-11-10 15:33:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731252850000|2024-11-10 15:34:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731252870000|2024-11-10 15:34:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731252880000|2024-11-10 15:34:40|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731252890000|2024-11-10 15:34:50|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731252900000|2024-11-10 15:35:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731252910000|2024-11-10 15:35:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731252920000|2024-11-10 15:35:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731252930000|2024-11-10 15:35:30|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731252950000|2024-11-10 15:35:50|11.12|11.07|11.11|11.06|11.12|11.07|11.1|11.05|4
1731252980000|2024-11-10 15:36:20|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731252990000|2024-11-10 15:36:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731253010000|2024-11-10 15:36:50|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|4
1731253020000|2024-11-10 15:37:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731253030000|2024-11-10 15:37:10|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|5
1731253050000|2024-11-10 15:37:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731253060000|2024-11-10 15:37:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731253080000|2024-11-10 15:38:00|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731253100000|2024-11-10 15:38:20|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731253110000|2024-11-10 15:38:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731253120000|2024-11-10 15:38:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731253130000|2024-11-10 15:38:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731253160000|2024-11-10 15:39:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731253170000|2024-11-10 15:39:30|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|6
1731253180000|2024-11-10 15:39:40|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731253230000|2024-11-10 15:40:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731253250000|2024-11-10 15:40:50|11.13|11.08|11.15|11.1|11.15|11.1|11.13|11.08|5
1731253270000|2024-11-10 15:41:10|11.14|11.09|11.14|11.09|11.15|11.1|11.14|11.09|3
1731253300000|2024-11-10 15:41:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731253320000|2024-11-10 15:42:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731253340000|2024-11-10 15:42:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731253360000|2024-11-10 15:42:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731253380000|2024-11-10 15:43:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731253390000|2024-11-10 15:43:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731253400000|2024-11-10 15:43:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731253410000|2024-11-10 15:43:30|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731253420000|2024-11-10 15:43:40|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731253440000|2024-11-10 15:44:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731253460000|2024-11-10 15:44:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731253490000|2024-11-10 15:44:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731253500000|2024-11-10 15:45:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731253510000|2024-11-10 15:45:10|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1731253520000|2024-11-10 15:45:20|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731253530000|2024-11-10 15:45:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731253540000|2024-11-10 15:45:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731253550000|2024-11-10 15:45:50|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731253560000|2024-11-10 15:46:00|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731253570000|2024-11-10 15:46:10|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|5
1731253590000|2024-11-10 15:46:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731253610000|2024-11-10 15:46:50|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731253620000|2024-11-10 15:47:00|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|6
1731253640000|2024-11-10 15:47:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731253650000|2024-11-10 15:47:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731253660000|2024-11-10 15:47:40|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731253670000|2024-11-10 15:47:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731253700000|2024-11-10 15:48:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731253740000|2024-11-10 15:49:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731253760000|2024-11-10 15:49:20|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|6
1731253810000|2024-11-10 15:50:10|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1731253820000|2024-11-10 15:50:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731253870000|2024-11-10 15:51:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731253880000|2024-11-10 15:51:20|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|4
1731253910000|2024-11-10 15:51:50|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731253920000|2024-11-10 15:52:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731254000000|2024-11-10 15:53:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731254010000|2024-11-10 15:53:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731254030000|2024-11-10 15:53:50|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731254070000|2024-11-10 15:54:30|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|4
1731254100000|2024-11-10 15:55:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731254160000|2024-11-10 15:56:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731254170000|2024-11-10 15:56:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731254180000|2024-11-10 15:56:20|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1731254210000|2024-11-10 15:56:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731254250000|2024-11-10 15:57:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731254350000|2024-11-10 15:59:10|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|5
1731254410000|2024-11-10 16:00:10|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|5
1731254420000|2024-11-10 16:00:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731254430000|2024-11-10 16:00:30|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1731254460000|2024-11-10 16:01:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731254490000|2024-11-10 16:01:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731254520000|2024-11-10 16:02:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731254530000|2024-11-10 16:02:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731254540000|2024-11-10 16:02:20|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731254580000|2024-11-10 16:03:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731254600000|2024-11-10 16:03:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731254610000|2024-11-10 16:03:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731254620000|2024-11-10 16:03:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731254630000|2024-11-10 16:03:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731254640000|2024-11-10 16:04:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731254660000|2024-11-10 16:04:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731254670000|2024-11-10 16:04:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731254690000|2024-11-10 16:04:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731254700000|2024-11-10 16:05:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731254730000|2024-11-10 16:05:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731254750000|2024-11-10 16:05:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731254770000|2024-11-10 16:06:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731254780000|2024-11-10 16:06:20|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1731254840000|2024-11-10 16:07:20|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731254850000|2024-11-10 16:07:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731254860000|2024-11-10 16:07:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731254880000|2024-11-10 16:08:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731254890000|2024-11-10 16:08:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731254910000|2024-11-10 16:08:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731254950000|2024-11-10 16:09:10|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731255010000|2024-11-10 16:10:10|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731255030000|2024-11-10 16:10:30|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731255070000|2024-11-10 16:11:10|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731255090000|2024-11-10 16:11:30|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|6
1731255130000|2024-11-10 16:12:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731255220000|2024-11-10 16:13:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731255230000|2024-11-10 16:13:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731255270000|2024-11-10 16:14:30|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731255290000|2024-11-10 16:14:50|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1731255340000|2024-11-10 16:15:40|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731255350000|2024-11-10 16:15:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731255360000|2024-11-10 16:16:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731255370000|2024-11-10 16:16:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731255380000|2024-11-10 16:16:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731255400000|2024-11-10 16:16:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731255410000|2024-11-10 16:16:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731255470000|2024-11-10 16:17:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731255480000|2024-11-10 16:18:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1731255490000|2024-11-10 16:18:10|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731255510000|2024-11-10 16:18:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731255520000|2024-11-10 16:18:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731255530000|2024-11-10 16:18:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731255590000|2024-11-10 16:19:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1731255600000|2024-11-10 16:20:00|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|5
1731255620000|2024-11-10 16:20:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731255670000|2024-11-10 16:21:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731255690000|2024-11-10 16:21:30|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731255720000|2024-11-10 16:22:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731255730000|2024-11-10 16:22:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731255740000|2024-11-10 16:22:20|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|4
1731255750000|2024-11-10 16:22:30|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1731255760000|2024-11-10 16:22:40|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1731255780000|2024-11-10 16:23:00|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1731255790000|2024-11-10 16:23:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731255800000|2024-11-10 16:23:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731255820000|2024-11-10 16:23:40|11.05|11|11.05|11|11.05|11|11.04|10.99|13
1731255830000|2024-11-10 16:23:50|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|5
1731255840000|2024-11-10 16:24:00|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731255850000|2024-11-10 16:24:10|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|13
1731255860000|2024-11-10 16:24:20|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731255880000|2024-11-10 16:24:40|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731255890000|2024-11-10 16:24:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731255900000|2024-11-10 16:25:00|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731255930000|2024-11-10 16:25:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731256010000|2024-11-10 16:26:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731256040000|2024-11-10 16:27:20|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1731256050000|2024-11-10 16:27:30|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|5
1731256090000|2024-11-10 16:28:10|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731256100000|2024-11-10 16:28:20|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|4
1731256170000|2024-11-10 16:29:30|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|3
1731256200000|2024-11-10 16:30:00|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731256220000|2024-11-10 16:30:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731256240000|2024-11-10 16:30:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731256250000|2024-11-10 16:30:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731256270000|2024-11-10 16:31:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731256290000|2024-11-10 16:31:30|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731256300000|2024-11-10 16:31:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731256320000|2024-11-10 16:32:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731256330000|2024-11-10 16:32:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731256360000|2024-11-10 16:32:40|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731256390000|2024-11-10 16:33:10|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731256410000|2024-11-10 16:33:30|11.11|11.06|11.09|11.04|11.11|11.06|11.09|11.04|7
1731256420000|2024-11-10 16:33:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731256430000|2024-11-10 16:33:50|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1731256490000|2024-11-10 16:34:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731256500000|2024-11-10 16:35:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731256550000|2024-11-10 16:35:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731256560000|2024-11-10 16:36:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731256580000|2024-11-10 16:36:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731256590000|2024-11-10 16:36:30|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731256620000|2024-11-10 16:37:00|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731256630000|2024-11-10 16:37:10|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1731256680000|2024-11-10 16:38:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731256750000|2024-11-10 16:39:10|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|4
1731256770000|2024-11-10 16:39:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731256780000|2024-11-10 16:39:40|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|6
1731256810000|2024-11-10 16:40:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731256820000|2024-11-10 16:40:20|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|4
1731256830000|2024-11-10 16:40:30|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731256840000|2024-11-10 16:40:40|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|8
1731256850000|2024-11-10 16:40:50|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731256860000|2024-11-10 16:41:00|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|10
1731256870000|2024-11-10 16:41:10|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|4
1731256880000|2024-11-10 16:41:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731256890000|2024-11-10 16:41:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731256960000|2024-11-10 16:42:40|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|8
1731256990000|2024-11-10 16:43:10|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|5
1731257010000|2024-11-10 16:43:30|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1731257020000|2024-11-10 16:43:40|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731257090000|2024-11-10 16:44:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731257110000|2024-11-10 16:45:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731257130000|2024-11-10 16:45:30|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|5
1731257160000|2024-11-10 16:46:00|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1731257170000|2024-11-10 16:46:10|11.12|11.07|11.1|11.05|11.12|11.07|11.1|11.05|3
1731257190000|2024-11-10 16:46:30|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|5
1731257200000|2024-11-10 16:46:40|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1731257230000|2024-11-10 16:47:10|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731257240000|2024-11-10 16:47:20|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731257260000|2024-11-10 16:47:40|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|7
1731257280000|2024-11-10 16:48:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731257300000|2024-11-10 16:48:20|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1731257310000|2024-11-10 16:48:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731257330000|2024-11-10 16:48:50|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|6
1731257340000|2024-11-10 16:49:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731257350000|2024-11-10 16:49:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731257360000|2024-11-10 16:49:20|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1731257370000|2024-11-10 16:49:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731257380000|2024-11-10 16:49:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731257400000|2024-11-10 16:50:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731257410000|2024-11-10 16:50:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731257430000|2024-11-10 16:50:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731257440000|2024-11-10 16:50:40|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731257450000|2024-11-10 16:50:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731257460000|2024-11-10 16:51:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731257480000|2024-11-10 16:51:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731257490000|2024-11-10 16:51:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731257500000|2024-11-10 16:51:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731257520000|2024-11-10 16:52:00|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|3
1731257540000|2024-11-10 16:52:20|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731257570000|2024-11-10 16:52:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731257610000|2024-11-10 16:53:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731257670000|2024-11-10 16:54:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731257690000|2024-11-10 16:54:50|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1731257700000|2024-11-10 16:55:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731257710000|2024-11-10 16:55:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731257720000|2024-11-10 16:55:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731257760000|2024-11-10 16:56:00|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731257810000|2024-11-10 16:56:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731257830000|2024-11-10 16:57:10|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|3
1731257860000|2024-11-10 16:57:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731257890000|2024-11-10 16:58:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731257910000|2024-11-10 16:58:30|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731257920000|2024-11-10 16:58:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731257950000|2024-11-10 16:59:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731257990000|2024-11-10 16:59:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258040000|2024-11-10 17:00:40|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731258050000|2024-11-10 17:00:50|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|9
1731258100000|2024-11-10 17:01:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258110000|2024-11-10 17:01:50|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|3
1731258120000|2024-11-10 17:02:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258150000|2024-11-10 17:02:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258160000|2024-11-10 17:02:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258180000|2024-11-10 17:03:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731258190000|2024-11-10 17:03:10|11.16|11.11|11.17|11.12|11.18|11.13|11.16|11.11|4
1731258200000|2024-11-10 17:03:20|11.18|11.13|11.16|11.11|11.18|11.13|11.16|11.11|5
1731258210000|2024-11-10 17:03:30|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|9
1731258220000|2024-11-10 17:03:40|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|5
1731258230000|2024-11-10 17:03:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258260000|2024-11-10 17:04:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258290000|2024-11-10 17:04:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731258300000|2024-11-10 17:05:00|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|4
1731258310000|2024-11-10 17:05:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731258320000|2024-11-10 17:05:20|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731258330000|2024-11-10 17:05:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731258370000|2024-11-10 17:06:10|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731258380000|2024-11-10 17:06:20|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731258390000|2024-11-10 17:06:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731258400000|2024-11-10 17:06:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731258410000|2024-11-10 17:06:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731258430000|2024-11-10 17:07:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731258460000|2024-11-10 17:07:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258480000|2024-11-10 17:08:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258550000|2024-11-10 17:09:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258560000|2024-11-10 17:09:20|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258580000|2024-11-10 17:09:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258590000|2024-11-10 17:09:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258600000|2024-11-10 17:10:00|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731258610000|2024-11-10 17:10:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258620000|2024-11-10 17:10:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258630000|2024-11-10 17:10:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731258670000|2024-11-10 17:11:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258680000|2024-11-10 17:11:20|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258690000|2024-11-10 17:11:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258710000|2024-11-10 17:11:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731258730000|2024-11-10 17:12:10|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731258740000|2024-11-10 17:12:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258750000|2024-11-10 17:12:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258770000|2024-11-10 17:12:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258810000|2024-11-10 17:13:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731258820000|2024-11-10 17:13:40|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731258840000|2024-11-10 17:14:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258860000|2024-11-10 17:14:20|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258870000|2024-11-10 17:14:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258890000|2024-11-10 17:14:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258900000|2024-11-10 17:15:00|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|5
1731258910000|2024-11-10 17:15:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731258940000|2024-11-10 17:15:40|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731258960000|2024-11-10 17:16:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731258980000|2024-11-10 17:16:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731258990000|2024-11-10 17:16:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731259000000|2024-11-10 17:16:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731259010000|2024-11-10 17:16:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731259020000|2024-11-10 17:17:00|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|4
1731259030000|2024-11-10 17:17:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731259050000|2024-11-10 17:17:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731259080000|2024-11-10 17:18:00|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731259150000|2024-11-10 17:19:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731259170000|2024-11-10 17:19:30|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731259230000|2024-11-10 17:20:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731259240000|2024-11-10 17:20:40|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731259250000|2024-11-10 17:20:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731259300000|2024-11-10 17:21:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731259310000|2024-11-10 17:21:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731259330000|2024-11-10 17:22:10|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731259340000|2024-11-10 17:22:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731259350000|2024-11-10 17:22:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731259360000|2024-11-10 17:22:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731259470000|2024-11-10 17:24:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731259510000|2024-11-10 17:25:10|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731259520000|2024-11-10 17:25:20|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1731259540000|2024-11-10 17:25:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731259550000|2024-11-10 17:25:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731259560000|2024-11-10 17:26:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731259580000|2024-11-10 17:26:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731259590000|2024-11-10 17:26:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731259730000|2024-11-10 17:28:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731259740000|2024-11-10 17:29:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731259850000|2024-11-10 17:30:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731259890000|2024-11-10 17:31:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731259900000|2024-11-10 17:31:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731260000000|2024-11-10 17:33:20|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731260020000|2024-11-10 17:33:40|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731260030000|2024-11-10 17:33:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731260070000|2024-11-10 17:34:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731260090000|2024-11-10 17:34:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731260120000|2024-11-10 17:35:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731260130000|2024-11-10 17:35:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731260170000|2024-11-10 17:36:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731260180000|2024-11-10 17:36:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731260240000|2024-11-10 17:37:20|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731260280000|2024-11-10 17:38:00|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731260290000|2024-11-10 17:38:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731260300000|2024-11-10 17:38:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731260310000|2024-11-10 17:38:30|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731260320000|2024-11-10 17:38:40|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1731260350000|2024-11-10 17:39:10|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|8
1731260390000|2024-11-10 17:39:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731260440000|2024-11-10 17:40:40|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1731260450000|2024-11-10 17:40:50|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731260490000|2024-11-10 17:41:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731260530000|2024-11-10 17:42:10|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731260540000|2024-11-10 17:42:20|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731260610000|2024-11-10 17:43:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731260620000|2024-11-10 17:43:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731260700000|2024-11-10 17:45:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731260750000|2024-11-10 17:45:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731260760000|2024-11-10 17:46:00|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1731260770000|2024-11-10 17:46:10|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731260780000|2024-11-10 17:46:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731260790000|2024-11-10 17:46:30|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|2
1731260810000|2024-11-10 17:46:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731260830000|2024-11-10 17:47:10|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731260860000|2024-11-10 17:47:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731260910000|2024-11-10 17:48:30|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|4
1731261040000|2024-11-10 17:50:40|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731261060000|2024-11-10 17:51:00|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731261070000|2024-11-10 17:51:10|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731261090000|2024-11-10 17:51:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731261100000|2024-11-10 17:51:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731261110000|2024-11-10 17:51:50|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731261120000|2024-11-10 17:52:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731261130000|2024-11-10 17:52:10|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731261140000|2024-11-10 17:52:20|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1731261150000|2024-11-10 17:52:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731261160000|2024-11-10 17:52:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731261180000|2024-11-10 17:53:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731261200000|2024-11-10 17:53:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731261250000|2024-11-10 17:54:10|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731261350000|2024-11-10 17:55:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731261360000|2024-11-10 17:56:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731261400000|2024-11-10 17:56:40|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731261420000|2024-11-10 17:57:00|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731261440000|2024-11-10 17:57:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731261470000|2024-11-10 17:57:50|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|5
1731261480000|2024-11-10 17:58:00|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731261530000|2024-11-10 17:58:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731261540000|2024-11-10 17:59:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731261550000|2024-11-10 17:59:10|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731261570000|2024-11-10 17:59:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731261590000|2024-11-10 17:59:50|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1731261610000|2024-11-10 18:00:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731261620000|2024-11-10 18:00:20|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731261630000|2024-11-10 18:00:30|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|4
1731261640000|2024-11-10 18:00:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731261650000|2024-11-10 18:00:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731261660000|2024-11-10 18:01:00|11.16|11.11|11.16|11.11|11.16|11.11|11.15|11.1|3
1731261670000|2024-11-10 18:01:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731261680000|2024-11-10 18:01:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731261700000|2024-11-10 18:01:40|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|3
1731261740000|2024-11-10 18:02:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731261780000|2024-11-10 18:03:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731261790000|2024-11-10 18:03:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731261800000|2024-11-10 18:03:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731261810000|2024-11-10 18:03:30|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1731261860000|2024-11-10 18:04:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731261870000|2024-11-10 18:04:30|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|4
1731261900000|2024-11-10 18:05:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731261910000|2024-11-10 18:05:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731261920000|2024-11-10 18:05:20|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731261930000|2024-11-10 18:05:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731261940000|2024-11-10 18:05:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731261960000|2024-11-10 18:06:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731261980000|2024-11-10 18:06:20|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731261990000|2024-11-10 18:06:30|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731262000000|2024-11-10 18:06:40|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|4
1731262020000|2024-11-10 18:07:00|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1731262050000|2024-11-10 18:07:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731262100000|2024-11-10 18:08:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731262110000|2024-11-10 18:08:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731262160000|2024-11-10 18:09:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731262180000|2024-11-10 18:09:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731262190000|2024-11-10 18:09:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731262240000|2024-11-10 18:10:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731262250000|2024-11-10 18:10:50|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|4
1731262260000|2024-11-10 18:11:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731262270000|2024-11-10 18:11:10|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|2
1731262280000|2024-11-10 18:11:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731262290000|2024-11-10 18:11:30|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731262360000|2024-11-10 18:12:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731262370000|2024-11-10 18:12:50|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|16
1731262380000|2024-11-10 18:13:00|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|9
1731262390000|2024-11-10 18:13:10|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|3
1731262420000|2024-11-10 18:13:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731262460000|2024-11-10 18:14:20|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731262470000|2024-11-10 18:14:30|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1731262500000|2024-11-10 18:15:00|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731262530000|2024-11-10 18:15:30|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731262560000|2024-11-10 18:16:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731262570000|2024-11-10 18:16:10|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731262600000|2024-11-10 18:16:40|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1731262640000|2024-11-10 18:17:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731262680000|2024-11-10 18:18:00|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731262690000|2024-11-10 18:18:10|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1731262700000|2024-11-10 18:18:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731262710000|2024-11-10 18:18:30|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731262740000|2024-11-10 18:19:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731262770000|2024-11-10 18:19:30|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|3
1731262790000|2024-11-10 18:19:50|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1731262800000|2024-11-10 18:20:00|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731262810000|2024-11-10 18:20:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731262840000|2024-11-10 18:20:40|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731262850000|2024-11-10 18:20:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731262860000|2024-11-10 18:21:00|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1731262900000|2024-11-10 18:21:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731262910000|2024-11-10 18:21:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731262930000|2024-11-10 18:22:10|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|3
1731262980000|2024-11-10 18:23:00|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731262990000|2024-11-10 18:23:10|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731263010000|2024-11-10 18:23:30|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|3
1731263030000|2024-11-10 18:23:50|11.2|11.15|11.2|11.15|11.21|11.16|11.2|11.15|3
1731263040000|2024-11-10 18:24:00|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|10
1731263070000|2024-11-10 18:24:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731263080000|2024-11-10 18:24:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731263100000|2024-11-10 18:25:00|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731263110000|2024-11-10 18:25:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731263120000|2024-11-10 18:25:20|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|6
1731263140000|2024-11-10 18:25:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731263150000|2024-11-10 18:25:50|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|6
1731263160000|2024-11-10 18:26:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731263170000|2024-11-10 18:26:10|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|4
1731263210000|2024-11-10 18:26:50|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|4
1731263220000|2024-11-10 18:27:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731263230000|2024-11-10 18:27:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731263240000|2024-11-10 18:27:20|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|6
1731263250000|2024-11-10 18:27:30|11.2|11.15|11.2|11.15|11.21|11.16|11.2|11.15|3
1731263270000|2024-11-10 18:27:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731263300000|2024-11-10 18:28:20|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731263310000|2024-11-10 18:28:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731263330000|2024-11-10 18:28:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731263390000|2024-11-10 18:29:50|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|2
1731263400000|2024-11-10 18:30:00|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|2
1731263420000|2024-11-10 18:30:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731263430000|2024-11-10 18:30:30|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731263440000|2024-11-10 18:30:40|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|7
1731263460000|2024-11-10 18:31:00|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|6
1731263480000|2024-11-10 18:31:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731263490000|2024-11-10 18:31:30|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731263500000|2024-11-10 18:31:40|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|4
1731263520000|2024-11-10 18:32:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731263530000|2024-11-10 18:32:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731263540000|2024-11-10 18:32:20|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1731263550000|2024-11-10 18:32:30|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|4
1731263560000|2024-11-10 18:32:40|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731263580000|2024-11-10 18:33:00|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731263590000|2024-11-10 18:33:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731263610000|2024-11-10 18:33:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731263670000|2024-11-10 18:34:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731263810000|2024-11-10 18:36:50|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1731263820000|2024-11-10 18:37:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731263850000|2024-11-10 18:37:30|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731263890000|2024-11-10 18:38:10|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731263900000|2024-11-10 18:38:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731263930000|2024-11-10 18:38:50|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731263950000|2024-11-10 18:39:10|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|4
1731263980000|2024-11-10 18:39:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731264010000|2024-11-10 18:40:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731264030000|2024-11-10 18:40:30|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731264040000|2024-11-10 18:40:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731264050000|2024-11-10 18:40:50|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|4
1731264060000|2024-11-10 18:41:00|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731264080000|2024-11-10 18:41:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731264100000|2024-11-10 18:41:40|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|2
1731264110000|2024-11-10 18:41:50|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|3
1731264290000|2024-11-10 18:44:50|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731264300000|2024-11-10 18:45:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731264320000|2024-11-10 18:45:20|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|3
1731264340000|2024-11-10 18:45:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731264420000|2024-11-10 18:47:00|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731264430000|2024-11-10 18:47:10|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731264440000|2024-11-10 18:47:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731264450000|2024-11-10 18:47:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731264490000|2024-11-10 18:48:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731264530000|2024-11-10 18:48:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731264590000|2024-11-10 18:49:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731264600000|2024-11-10 18:50:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731264610000|2024-11-10 18:50:10|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731264720000|2024-11-10 18:52:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731264790000|2024-11-10 18:53:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731264800000|2024-11-10 18:53:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731264840000|2024-11-10 18:54:00|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731264850000|2024-11-10 18:54:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731264860000|2024-11-10 18:54:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731264880000|2024-11-10 18:54:40|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731264960000|2024-11-10 18:56:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731264970000|2024-11-10 18:56:10|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731264980000|2024-11-10 18:56:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731265000000|2024-11-10 18:56:40|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1731265010000|2024-11-10 18:56:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731265020000|2024-11-10 18:57:00|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731265030000|2024-11-10 18:57:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731265040000|2024-11-10 18:57:20|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731265060000|2024-11-10 18:57:40|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731265070000|2024-11-10 18:57:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731265080000|2024-11-10 18:58:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731265090000|2024-11-10 18:58:10|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1731265110000|2024-11-10 18:58:30|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|3
1731265130000|2024-11-10 18:58:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731265140000|2024-11-10 18:59:00|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731265150000|2024-11-10 18:59:10|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731265160000|2024-11-10 18:59:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731265170000|2024-11-10 18:59:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731265190000|2024-11-10 18:59:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731265210000|2024-11-10 19:00:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731265230000|2024-11-10 19:00:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731265260000|2024-11-10 19:01:00|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731265270000|2024-11-10 19:01:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731265280000|2024-11-10 19:01:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731265320000|2024-11-10 19:02:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731265330000|2024-11-10 19:02:10|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731265360000|2024-11-10 19:02:40|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731265370000|2024-11-10 19:02:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731265400000|2024-11-10 19:03:20|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731265420000|2024-11-10 19:03:40|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1731265430000|2024-11-10 19:03:50|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|6
1731265440000|2024-11-10 19:04:00|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|2
1731265460000|2024-11-10 19:04:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731265470000|2024-11-10 19:04:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731265480000|2024-11-10 19:04:40|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|3
1731265490000|2024-11-10 19:04:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731265550000|2024-11-10 19:05:50|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731265560000|2024-11-10 19:06:00|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|5
1731265570000|2024-11-10 19:06:10|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1731265610000|2024-11-10 19:06:50|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|2
1731265630000|2024-11-10 19:07:10|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731265640000|2024-11-10 19:07:20|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|3
1731265650000|2024-11-10 19:07:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731265670000|2024-11-10 19:07:50|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731265720000|2024-11-10 19:08:40|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|2
1731265730000|2024-11-10 19:08:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731265740000|2024-11-10 19:09:00|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731265750000|2024-11-10 19:09:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731265760000|2024-11-10 19:09:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731265770000|2024-11-10 19:09:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731265780000|2024-11-10 19:09:40|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|4
1731265800000|2024-11-10 19:10:00|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731265830000|2024-11-10 19:10:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731265840000|2024-11-10 19:10:40|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|4
1731265850000|2024-11-10 19:10:50|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|4
1731265860000|2024-11-10 19:11:00|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731265880000|2024-11-10 19:11:20|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|2
1731265890000|2024-11-10 19:11:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731265900000|2024-11-10 19:11:40|11.22|11.17|11.21|11.16|11.22|11.17|11.19|11.14|8
1731265910000|2024-11-10 19:11:50|11.22|11.17|11.22|11.17|11.23|11.18|11.22|11.17|3
1731265920000|2024-11-10 19:12:00|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1731265940000|2024-11-10 19:12:20|11.23|11.18|11.23|11.18|11.23|11.18|11.22|11.17|3
1731265950000|2024-11-10 19:12:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731265960000|2024-11-10 19:12:40|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731265970000|2024-11-10 19:12:50|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731265980000|2024-11-10 19:13:00|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731265990000|2024-11-10 19:13:10|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731266000000|2024-11-10 19:13:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731266020000|2024-11-10 19:13:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731266030000|2024-11-10 19:13:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731266060000|2024-11-10 19:14:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731266100000|2024-11-10 19:15:00|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|7
1731266120000|2024-11-10 19:15:20|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1731266130000|2024-11-10 19:15:30|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731266160000|2024-11-10 19:16:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731266170000|2024-11-10 19:16:10|11.17|11.12|11.16|11.11|11.17|11.12|11.15|11.1|6
1731266200000|2024-11-10 19:16:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731266210000|2024-11-10 19:16:50|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|4
1731266220000|2024-11-10 19:17:00|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731266240000|2024-11-10 19:17:20|11.16|11.11|11.14|11.09|11.16|11.11|11.14|11.09|3
1731266260000|2024-11-10 19:17:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731266270000|2024-11-10 19:17:50|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731266310000|2024-11-10 19:18:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731266330000|2024-11-10 19:18:50|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731266340000|2024-11-10 19:19:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731266350000|2024-11-10 19:19:10|11.12|11.07|11.14|11.09|11.14|11.09|11.12|11.07|3
1731266360000|2024-11-10 19:19:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731266380000|2024-11-10 19:19:40|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1731266400000|2024-11-10 19:20:00|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731266410000|2024-11-10 19:20:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731266430000|2024-11-10 19:20:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731266440000|2024-11-10 19:20:40|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1731266460000|2024-11-10 19:21:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731266480000|2024-11-10 19:21:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731266500000|2024-11-10 19:21:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731266510000|2024-11-10 19:21:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731266520000|2024-11-10 19:22:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731266530000|2024-11-10 19:22:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731266550000|2024-11-10 19:22:30|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731266570000|2024-11-10 19:22:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731266580000|2024-11-10 19:23:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731266590000|2024-11-10 19:23:10|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|6
1731266600000|2024-11-10 19:23:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731266620000|2024-11-10 19:23:40|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1731266630000|2024-11-10 19:23:50|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1731266640000|2024-11-10 19:24:00|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|3
1731266660000|2024-11-10 19:24:20|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731266680000|2024-11-10 19:24:40|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|4
1731266710000|2024-11-10 19:25:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731266720000|2024-11-10 19:25:20|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|6
1731266730000|2024-11-10 19:25:30|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731266740000|2024-11-10 19:25:40|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|8
1731266750000|2024-11-10 19:25:50|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731266760000|2024-11-10 19:26:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731266800000|2024-11-10 19:26:40|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731266840000|2024-11-10 19:27:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731266850000|2024-11-10 19:27:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731266860000|2024-11-10 19:27:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731266870000|2024-11-10 19:27:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731266890000|2024-11-10 19:28:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731266920000|2024-11-10 19:28:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731266940000|2024-11-10 19:29:00|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731266950000|2024-11-10 19:29:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731266990000|2024-11-10 19:29:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731267000000|2024-11-10 19:30:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731267020000|2024-11-10 19:30:20|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731267030000|2024-11-10 19:30:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731267060000|2024-11-10 19:31:00|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731267070000|2024-11-10 19:31:10|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1731267080000|2024-11-10 19:31:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731267100000|2024-11-10 19:31:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731267110000|2024-11-10 19:31:50|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731267140000|2024-11-10 19:32:20|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731267170000|2024-11-10 19:32:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731267180000|2024-11-10 19:33:00|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731267200000|2024-11-10 19:33:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731267220000|2024-11-10 19:33:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731267230000|2024-11-10 19:33:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731267240000|2024-11-10 19:34:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731267290000|2024-11-10 19:34:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731267300000|2024-11-10 19:35:00|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1731267310000|2024-11-10 19:35:10|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731267330000|2024-11-10 19:35:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731267340000|2024-11-10 19:35:40|11.18|11.13|11.17|11.12|11.18|11.13|11.16|11.11|4
1731267350000|2024-11-10 19:35:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731267360000|2024-11-10 19:36:00|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|3
1731267380000|2024-11-10 19:36:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731267390000|2024-11-10 19:36:30|11.15|11.1|11.15|11.1|11.16|11.11|11.15|11.1|3
1731267400000|2024-11-10 19:36:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731267410000|2024-11-10 19:36:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731267420000|2024-11-10 19:37:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731267430000|2024-11-10 19:37:10|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731267440000|2024-11-10 19:37:20|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|3
1731267450000|2024-11-10 19:37:30|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731267460000|2024-11-10 19:37:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731267470000|2024-11-10 19:37:50|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|3
1731267480000|2024-11-10 19:38:00|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731267490000|2024-11-10 19:38:10|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731267520000|2024-11-10 19:38:40|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1731267530000|2024-11-10 19:38:50|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1731267540000|2024-11-10 19:39:00|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|6
1731267560000|2024-11-10 19:39:20|11.17|11.12|11.17|11.12|11.17|11.12|11.16|11.11|3
1731267570000|2024-11-10 19:39:30|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731267580000|2024-11-10 19:39:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731267590000|2024-11-10 19:39:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731267600000|2024-11-10 19:40:00|11.16|11.11|11.16|11.11|11.16|11.11|11.15|11.1|3
1731267620000|2024-11-10 19:40:20|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731267640000|2024-11-10 19:40:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731267660000|2024-11-10 19:41:00|11.19|11.14|11.17|11.12|11.19|11.14|11.17|11.12|3
1731267670000|2024-11-10 19:41:10|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731267690000|2024-11-10 19:41:30|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731267700000|2024-11-10 19:41:40|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|3
1731267710000|2024-11-10 19:41:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731267720000|2024-11-10 19:42:00|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731267730000|2024-11-10 19:42:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731267760000|2024-11-10 19:42:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731267770000|2024-11-10 19:42:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731267790000|2024-11-10 19:43:10|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731267800000|2024-11-10 19:43:20|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|4
1731267810000|2024-11-10 19:43:30|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1731267820000|2024-11-10 19:43:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731267830000|2024-11-10 19:43:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731267850000|2024-11-10 19:44:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731267860000|2024-11-10 19:44:20|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|4
1731267870000|2024-11-10 19:44:30|11.14|11.09|11.12|11.07|11.14|11.09|11.12|11.07|5
1731267880000|2024-11-10 19:44:40|11.13|11.08|11.1|11.05|11.13|11.08|11.1|11.05|4
1731267890000|2024-11-10 19:44:50|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1731267900000|2024-11-10 19:45:00|11.1|11.05|11.08|11.03|11.1|11.05|11.08|11.03|7
1731267910000|2024-11-10 19:45:10|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731267920000|2024-11-10 19:45:20|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731267930000|2024-11-10 19:45:30|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1731267940000|2024-11-10 19:45:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731267950000|2024-11-10 19:45:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731267960000|2024-11-10 19:46:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731267970000|2024-11-10 19:46:10|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731267980000|2024-11-10 19:46:20|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731267990000|2024-11-10 19:46:30|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731268000000|2024-11-10 19:46:40|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731268010000|2024-11-10 19:46:50|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|4
1731268020000|2024-11-10 19:47:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|4
1731268030000|2024-11-10 19:47:10|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731268040000|2024-11-10 19:47:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731268050000|2024-11-10 19:47:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731268060000|2024-11-10 19:47:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731268070000|2024-11-10 19:47:50|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1731268080000|2024-11-10 19:48:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731268090000|2024-11-10 19:48:10|11.04|10.99|10.98|10.93|11.04|10.99|10.98|10.93|9
1731268100000|2024-11-10 19:48:20|10.99|10.94|11|10.95|11|10.95|10.97|10.92|10
1731268110000|2024-11-10 19:48:30|11.01|10.96|11|10.95|11.01|10.96|10.99|10.94|4
1731268120000|2024-11-10 19:48:40|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|5
1731268130000|2024-11-10 19:48:50|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1731268140000|2024-11-10 19:49:00|10.98|10.93|11.02|10.97|11.02|10.97|10.98|10.93|5
1731268150000|2024-11-10 19:49:10|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|5
1731268160000|2024-11-10 19:49:20|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731268170000|2024-11-10 19:49:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1731268180000|2024-11-10 19:49:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731268190000|2024-11-10 19:49:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731268200000|2024-11-10 19:50:00|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|5
1731268210000|2024-11-10 19:50:10|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1731268220000|2024-11-10 19:50:20|11.01|10.96|11.03|10.98|11.03|10.98|11.01|10.96|3
1731268230000|2024-11-10 19:50:30|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|7
1731268240000|2024-11-10 19:50:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731268250000|2024-11-10 19:50:50|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731268260000|2024-11-10 19:51:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1731268270000|2024-11-10 19:51:10|11.06|11.01|11.04|10.99|11.06|11.01|11.04|10.99|3
1731268280000|2024-11-10 19:51:20|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1731268300000|2024-11-10 19:51:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731268310000|2024-11-10 19:51:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731268320000|2024-11-10 19:52:00|11.07|11.02|11.05|11|11.07|11.02|11.05|11|3
1731268330000|2024-11-10 19:52:10|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731268340000|2024-11-10 19:52:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731268350000|2024-11-10 19:52:30|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1731268360000|2024-11-10 19:52:40|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1731268370000|2024-11-10 19:52:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731268380000|2024-11-10 19:53:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1731268390000|2024-11-10 19:53:10|11.03|10.98|11.05|11|11.05|11|11.03|10.98|3
1731268400000|2024-11-10 19:53:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731268410000|2024-11-10 19:53:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731268430000|2024-11-10 19:53:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731268450000|2024-11-10 19:54:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1731268460000|2024-11-10 19:54:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731268470000|2024-11-10 19:54:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1731268480000|2024-11-10 19:54:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731268490000|2024-11-10 19:54:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1731268500000|2024-11-10 19:55:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731268530000|2024-11-10 19:55:30|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731268560000|2024-11-10 19:56:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731268590000|2024-11-10 19:56:30|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1731268600000|2024-11-10 19:56:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731268620000|2024-11-10 19:57:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731268630000|2024-11-10 19:57:10|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1731268640000|2024-11-10 19:57:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731268650000|2024-11-10 19:57:30|11.05|11|11.04|10.99|11.05|11|11.04|10.99|4
1731268660000|2024-11-10 19:57:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731268670000|2024-11-10 19:57:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731268690000|2024-11-10 19:58:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1731268700000|2024-11-10 19:58:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731268710000|2024-11-10 19:58:30|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731268730000|2024-11-10 19:58:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731268740000|2024-11-10 19:59:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1731268760000|2024-11-10 19:59:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731268770000|2024-11-10 19:59:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1731268800000|2024-11-10 20:00:00|11.04|10.99|10.99|10.94|11.04|10.99|10.99|10.94|10
1731268810000|2024-11-10 20:00:10|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1731268820000|2024-11-10 20:00:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1731268830000|2024-11-10 20:00:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731268840000|2024-11-10 20:00:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1731268850000|2024-11-10 20:00:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1731268860000|2024-11-10 20:01:00|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1731268890000|2024-11-10 20:01:30|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|4
1731268900000|2024-11-10 20:01:40|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|5
1731268910000|2024-11-10 20:01:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731268920000|2024-11-10 20:02:00|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1731268930000|2024-11-10 20:02:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731268960000|2024-11-10 20:02:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1731268980000|2024-11-10 20:03:00|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731268990000|2024-11-10 20:03:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731269010000|2024-11-10 20:03:30|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731269020000|2024-11-10 20:03:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731269050000|2024-11-10 20:04:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731269070000|2024-11-10 20:04:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731269090000|2024-11-10 20:04:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731269110000|2024-11-10 20:05:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1731269130000|2024-11-10 20:05:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1731269140000|2024-11-10 20:05:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731269150000|2024-11-10 20:05:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1731269160000|2024-11-10 20:06:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731269180000|2024-11-10 20:06:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731269200000|2024-11-10 20:06:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731269210000|2024-11-10 20:06:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731269220000|2024-11-10 20:07:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731269230000|2024-11-10 20:07:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731269260000|2024-11-10 20:07:40|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731269270000|2024-11-10 20:07:50|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1731269280000|2024-11-10 20:08:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731269290000|2024-11-10 20:08:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731269300000|2024-11-10 20:08:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731269310000|2024-11-10 20:08:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731269320000|2024-11-10 20:08:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731269330000|2024-11-10 20:08:50|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1731269350000|2024-11-10 20:09:10|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731269360000|2024-11-10 20:09:20|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731269380000|2024-11-10 20:09:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731269390000|2024-11-10 20:09:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731269400000|2024-11-10 20:10:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731269420000|2024-11-10 20:10:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731269440000|2024-11-10 20:10:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731269450000|2024-11-10 20:10:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731269470000|2024-11-10 20:11:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731269480000|2024-11-10 20:11:20|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731269490000|2024-11-10 20:11:30|10.96|10.91|10.95|10.9|10.97|10.92|10.95|10.9|4
1731269500000|2024-11-10 20:11:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731269510000|2024-11-10 20:11:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731269520000|2024-11-10 20:12:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731269530000|2024-11-10 20:12:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731269540000|2024-11-10 20:12:20|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1731269550000|2024-11-10 20:12:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731269560000|2024-11-10 20:12:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731269570000|2024-11-10 20:12:50|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731269580000|2024-11-10 20:13:00|10.9|10.85|10.9|10.85|10.91|10.86|10.89|10.84|5
1731269600000|2024-11-10 20:13:20|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|3
1731269610000|2024-11-10 20:13:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731269620000|2024-11-10 20:13:40|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1731269630000|2024-11-10 20:13:50|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731269650000|2024-11-10 20:14:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731269660000|2024-11-10 20:14:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731269670000|2024-11-10 20:14:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731269700000|2024-11-10 20:15:00|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|3
1731269710000|2024-11-10 20:15:10|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1731269730000|2024-11-10 20:15:30|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731269750000|2024-11-10 20:15:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731269760000|2024-11-10 20:16:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731269770000|2024-11-10 20:16:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731269780000|2024-11-10 20:16:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731269790000|2024-11-10 20:16:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731269800000|2024-11-10 20:16:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731269810000|2024-11-10 20:16:50|10.88|10.83|10.86|10.81|10.88|10.83|10.86|10.81|3
1731269820000|2024-11-10 20:17:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731269830000|2024-11-10 20:17:10|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731269840000|2024-11-10 20:17:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731269850000|2024-11-10 20:17:30|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1731269860000|2024-11-10 20:17:40|10.85|10.8|10.85|10.8|10.86|10.81|10.85|10.8|3
1731269870000|2024-11-10 20:17:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731269880000|2024-11-10 20:18:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731269900000|2024-11-10 20:18:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731269910000|2024-11-10 20:18:30|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1731269940000|2024-11-10 20:19:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731269950000|2024-11-10 20:19:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731269970000|2024-11-10 20:19:30|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1731269980000|2024-11-10 20:19:40|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731269990000|2024-11-10 20:19:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731270010000|2024-11-10 20:20:10|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|5
1731270020000|2024-11-10 20:20:20|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|6
1731270030000|2024-11-10 20:20:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731270050000|2024-11-10 20:20:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731270060000|2024-11-10 20:21:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731270110000|2024-11-10 20:21:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731270130000|2024-11-10 20:22:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731270140000|2024-11-10 20:22:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731270150000|2024-11-10 20:22:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731270170000|2024-11-10 20:22:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731270180000|2024-11-10 20:23:00|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1731270190000|2024-11-10 20:23:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731270200000|2024-11-10 20:23:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731270210000|2024-11-10 20:23:30|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1731270220000|2024-11-10 20:23:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731270240000|2024-11-10 20:24:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731270260000|2024-11-10 20:24:20|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1731270280000|2024-11-10 20:24:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731270300000|2024-11-10 20:25:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731270340000|2024-11-10 20:25:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731270360000|2024-11-10 20:26:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731270380000|2024-11-10 20:26:20|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731270390000|2024-11-10 20:26:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731270420000|2024-11-10 20:27:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731270430000|2024-11-10 20:27:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731270440000|2024-11-10 20:27:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731270450000|2024-11-10 20:27:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731270480000|2024-11-10 20:28:00|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1731270500000|2024-11-10 20:28:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731270520000|2024-11-10 20:28:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731270540000|2024-11-10 20:29:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731270560000|2024-11-10 20:29:20|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731270570000|2024-11-10 20:29:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731270580000|2024-11-10 20:29:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731270600000|2024-11-10 20:30:00|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1731270610000|2024-11-10 20:30:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731270620000|2024-11-10 20:30:20|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731270640000|2024-11-10 20:30:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731270650000|2024-11-10 20:30:50|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1731270670000|2024-11-10 20:31:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731270680000|2024-11-10 20:31:20|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1731270710000|2024-11-10 20:31:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731270720000|2024-11-10 20:32:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731270750000|2024-11-10 20:32:30|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|5
1731270760000|2024-11-10 20:32:40|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|3
1731270790000|2024-11-10 20:33:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731270810000|2024-11-10 20:33:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731270820000|2024-11-10 20:33:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731270830000|2024-11-10 20:33:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731270860000|2024-11-10 20:34:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731270870000|2024-11-10 20:34:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731270880000|2024-11-10 20:34:40|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1731270900000|2024-11-10 20:35:00|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1731270910000|2024-11-10 20:35:10|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1731270920000|2024-11-10 20:35:20|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|8
1731270930000|2024-11-10 20:35:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731270940000|2024-11-10 20:35:40|10.9|10.85|11|10.75|11|10.85|10.89|10.74|4
1731270960000|2024-11-10 20:36:00|11.01|10.76|11.01|10.76|11.01|10.76|11|10.75|5
1731270970000|2024-11-10 20:36:10|11|10.75|11|10.75|11.01|10.76|11|10.75|3
1731270980000|2024-11-10 20:36:20|10.99|10.74|11|10.75|11|10.75|10.99|10.74|2
1731270990000|2024-11-10 20:36:30|10.99|10.74|11|10.75|11|10.75|10.99|10.74|4
1731271000000|2024-11-10 20:36:40|10.99|10.74|10.98|10.73|10.99|10.74|10.97|10.72|4
1731271060000|2024-11-10 20:37:40|10.99|10.74|10.99|10.74|10.99|10.74|10.99|10.74|1
1731271070000|2024-11-10 20:37:50|10.98|10.73|10.98|10.73|10.98|10.73|10.98|10.73|1
1731271090000|2024-11-10 20:38:10|10.97|10.72|10.97|10.72|10.97|10.72|10.97|10.72|1
1731271100000|2024-11-10 20:38:20|10.96|10.71|10.96|10.71|10.96|10.71|10.96|10.71|1
1731271130000|2024-11-10 20:38:50|10.95|10.7|10.95|10.7|10.95|10.7|10.95|10.7|1
1731271140000|2024-11-10 20:39:00|10.96|10.71|10.95|10.7|10.96|10.71|10.95|10.7|4
1731271150000|2024-11-10 20:39:10|10.96|10.71|10.96|10.71|10.96|10.71|10.96|10.71|1
1731271160000|2024-11-10 20:39:20|10.95|10.7|10.95|10.7|10.96|10.71|10.95|10.7|3
1731271200000|2024-11-10 20:40:00|10.94|10.69|10.94|10.69|10.94|10.69|10.94|10.69|1
1731271230000|2024-11-10 20:40:30|10.95|10.7|10.94|10.69|10.95|10.7|10.94|10.69|2
1731271240000|2024-11-10 20:40:40|10.93|10.68|10.94|10.69|10.94|10.69|10.93|10.68|2
1731271260000|2024-11-10 20:41:00|10.93|10.68|10.94|10.69|10.94|10.69|10.93|10.68|2
1731271270000|2024-11-10 20:41:10|10.93|10.68|10.94|10.69|10.94|10.69|10.93|10.68|2
1731271290000|2024-11-10 20:41:30|10.93|10.68|10.93|10.68|10.93|10.68|10.93|10.68|1
1731271310000|2024-11-10 20:41:50|10.94|10.69|10.93|10.68|10.94|10.69|10.93|10.68|2
1731271330000|2024-11-10 20:42:10|10.92|10.67|10.93|10.68|10.93|10.68|10.92|10.67|2
1731271380000|2024-11-10 20:43:00|10.94|10.69|10.93|10.68|10.94|10.69|10.93|10.68|2
1731271400000|2024-11-10 20:43:20|10.92|10.67|10.91|10.66|10.92|10.67|10.91|10.66|2
1731271410000|2024-11-10 20:43:30|10.9|10.65|10.9|10.65|10.9|10.65|10.9|10.65|1
1731271440000|2024-11-10 20:44:00|10.91|10.66|10.91|10.66|10.92|10.67|10.91|10.66|3
1731271470000|2024-11-10 20:44:30|10.9|10.65|10.9|10.65|10.9|10.65|10.9|10.65|1
1731271480000|2024-11-10 20:44:40|10.91|10.66|10.91|10.66|10.91|10.66|10.91|10.66|1
1731271500000|2024-11-10 20:45:00|10.92|10.67|10.92|10.67|10.92|10.67|10.91|10.66|3
1731271510000|2024-11-10 20:45:10|10.91|10.66|10.9|10.65|10.91|10.66|10.89|10.64|4
1731271520000|2024-11-10 20:45:20|10.91|10.66|10.91|10.66|10.91|10.66|10.91|10.66|1
1731271530000|2024-11-10 20:45:30|10.92|10.67|10.93|10.68|10.93|10.68|10.92|10.67|2
1731271550000|2024-11-10 20:45:50|10.92|10.67|10.92|10.67|10.92|10.67|10.92|10.67|1
1731271560000|2024-11-10 20:46:00|10.91|10.66|10.91|10.66|10.91|10.66|10.91|10.66|1
1731271570000|2024-11-10 20:46:10|10.9|10.65|10.89|10.64|10.9|10.65|10.89|10.64|2
1731271580000|2024-11-10 20:46:20|10.88|10.63|10.88|10.63|10.88|10.63|10.88|10.63|1
1731271590000|2024-11-10 20:46:30|10.89|10.64|10.89|10.64|10.89|10.64|10.89|10.64|1
1731271600000|2024-11-10 20:46:40|10.88|10.63|10.87|10.62|10.88|10.63|10.87|10.62|4
1731271620000|2024-11-10 20:47:00|10.88|10.63|10.87|10.62|10.88|10.63|10.86|10.61|4
1731271630000|2024-11-10 20:47:10|10.86|10.61|10.86|10.61|10.86|10.61|10.85|10.6|3
1731271640000|2024-11-10 20:47:20|10.85|10.6|10.86|10.61|10.86|10.61|10.85|10.6|2
1731271660000|2024-11-10 20:47:40|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731271670000|2024-11-10 20:47:50|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731271680000|2024-11-10 20:48:00|10.85|10.6|10.86|10.61|10.86|10.61|10.85|10.6|6
1731271700000|2024-11-10 20:48:20|10.87|10.62|10.86|10.61|10.87|10.62|10.86|10.61|2
1731271710000|2024-11-10 20:48:30|10.87|10.62|10.88|10.63|10.88|10.63|10.87|10.62|2
1731271720000|2024-11-10 20:48:40|10.87|10.62|10.88|10.63|10.88|10.63|10.87|10.62|4
1731271730000|2024-11-10 20:48:50|10.87|10.62|10.87|10.62|10.87|10.62|10.87|10.62|1
1731271740000|2024-11-10 20:49:00|10.88|10.63|10.89|10.64|10.89|10.64|10.88|10.63|2
1731271750000|2024-11-10 20:49:10|10.9|10.65|10.89|10.64|10.9|10.65|10.88|10.63|4
1731271760000|2024-11-10 20:49:20|10.88|10.63|10.88|10.63|10.88|10.63|10.88|10.63|1
1731271780000|2024-11-10 20:49:40|10.89|10.64|10.88|10.63|10.89|10.64|10.88|10.63|4
1731271790000|2024-11-10 20:49:50|10.89|10.64|10.88|10.63|10.89|10.64|10.88|10.63|2
1731271800000|2024-11-10 20:50:00|10.87|10.62|10.88|10.63|10.88|10.63|10.87|10.62|2
1731271820000|2024-11-10 20:50:20|10.89|10.64|10.88|10.63|10.89|10.64|10.88|10.63|2
1731271830000|2024-11-10 20:50:30|10.89|10.64|10.89|10.64|10.89|10.64|10.89|10.64|1
1731271850000|2024-11-10 20:50:50|10.88|10.63|10.88|10.63|10.88|10.63|10.88|10.63|1
1731271860000|2024-11-10 20:51:00|10.89|10.64|10.89|10.64|10.89|10.64|10.89|10.64|1
1731271870000|2024-11-10 20:51:10|10.88|10.63|10.88|10.63|10.88|10.63|10.88|10.63|1
1731271890000|2024-11-10 20:51:30|10.87|10.62|10.86|10.61|10.87|10.62|10.86|10.61|2
1731271900000|2024-11-10 20:51:40|10.87|10.62|10.86|10.61|10.87|10.62|10.86|10.61|2
1731271910000|2024-11-10 20:51:50|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731271920000|2024-11-10 20:52:00|10.86|10.61|10.86|10.61|10.86|10.61|10.86|10.61|1
1731271930000|2024-11-10 20:52:10|10.87|10.62|10.86|10.61|10.87|10.62|10.86|10.61|2
1731271940000|2024-11-10 20:52:20|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731271960000|2024-11-10 20:52:40|10.86|10.61|10.86|10.61|10.86|10.61|10.86|10.61|1
1731271970000|2024-11-10 20:52:50|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731271980000|2024-11-10 20:53:00|10.86|10.61|10.86|10.61|10.86|10.61|10.86|10.61|1
1731271990000|2024-11-10 20:53:10|10.87|10.62|10.86|10.61|10.87|10.62|10.86|10.61|6
1731272000000|2024-11-10 20:53:20|10.85|10.6|10.86|10.61|10.86|10.61|10.85|10.6|2
1731272020000|2024-11-10 20:53:40|10.85|10.6|10.84|10.59|10.85|10.6|10.84|10.59|2
1731272040000|2024-11-10 20:54:00|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731272100000|2024-11-10 20:55:00|10.84|10.59|10.84|10.59|10.84|10.59|10.83|10.58|3
1731272110000|2024-11-10 20:55:10|10.83|10.58|10.84|10.59|10.84|10.59|10.83|10.58|4
1731272120000|2024-11-10 20:55:20|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731272130000|2024-11-10 20:55:30|10.82|10.57|10.83|10.58|10.83|10.58|10.82|10.57|2
1731272140000|2024-11-10 20:55:40|10.84|10.59|10.85|10.6|10.85|10.6|10.84|10.59|4
1731272150000|2024-11-10 20:55:50|10.86|10.61|10.87|10.62|10.87|10.62|10.86|10.61|4
1731272160000|2024-11-10 20:56:00|10.86|10.61|10.86|10.61|10.86|10.61|10.85|10.6|5
1731272170000|2024-11-10 20:56:10|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731272180000|2024-11-10 20:56:20|10.86|10.61|10.85|10.6|10.86|10.61|10.85|10.6|2
1731272190000|2024-11-10 20:56:30|10.86|10.61|10.85|10.6|10.86|10.61|10.85|10.6|2
1731272200000|2024-11-10 20:56:40|10.86|10.61|10.86|10.61|10.86|10.61|10.86|10.61|1
1731272210000|2024-11-10 20:56:50|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731272220000|2024-11-10 20:57:00|10.86|10.61|10.85|10.6|10.86|10.61|10.85|10.6|2
1731272230000|2024-11-10 20:57:10|10.84|10.59|10.85|10.6|10.85|10.6|10.84|10.59|6
1731272240000|2024-11-10 20:57:20|10.86|10.61|10.85|10.6|10.86|10.61|10.85|10.6|2
1731272250000|2024-11-10 20:57:30|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731272260000|2024-11-10 20:57:40|10.85|10.6|10.84|10.59|10.85|10.6|10.84|10.59|2
1731272270000|2024-11-10 20:57:50|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731272280000|2024-11-10 20:58:00|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731272300000|2024-11-10 20:58:20|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731272310000|2024-11-10 20:58:30|10.82|10.57|10.82|10.57|10.82|10.57|10.82|10.57|1
1731272330000|2024-11-10 20:58:50|10.83|10.58|10.83|10.58|10.83|10.58|10.82|10.57|3
1731272350000|2024-11-10 20:59:10|10.82|10.57|10.83|10.58|10.83|10.58|10.82|10.57|2
1731272360000|2024-11-10 20:59:20|10.82|10.57|10.82|10.57|10.82|10.57|10.82|10.57|1
1731272370000|2024-11-10 20:59:30|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731272400000|2024-11-10 21:00:00|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731272410000|2024-11-10 21:00:10|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731272430000|2024-11-10 21:00:30|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731272440000|2024-11-10 21:00:40|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731272450000|2024-11-10 21:00:50|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|2
1731272460000|2024-11-10 21:01:00|10.84|10.59|10.85|10.6|10.85|10.6|10.84|10.59|2
1731272470000|2024-11-10 21:01:10|10.84|10.59|10.84|10.59|10.85|10.6|10.84|10.59|3
1731272480000|2024-11-10 21:01:20|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731272500000|2024-11-10 21:01:40|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731272510000|2024-11-10 21:01:50|10.83|10.58|10.82|10.57|10.83|10.58|10.82|10.57|2
1731272520000|2024-11-10 21:02:00|10.83|10.58|10.82|10.57|10.83|10.58|10.82|10.57|2
1731272530000|2024-11-10 21:02:10|10.81|10.56|10.81|10.56|10.81|10.56|10.81|10.56|1
1731272550000|2024-11-10 21:02:30|10.8|10.55|10.8|10.55|10.8|10.55|10.8|10.55|1
1731272560000|2024-11-10 21:02:40|10.79|10.54|10.78|10.53|10.79|10.54|10.78|10.53|2
1731272570000|2024-11-10 21:02:50|10.79|10.54|10.78|10.53|10.79|10.54|10.78|10.53|2
1731272580000|2024-11-10 21:03:00|10.77|10.52|10.77|10.52|10.77|10.52|10.77|10.52|1
1731272590000|2024-11-10 21:03:10|10.76|10.51|10.76|10.51|10.76|10.51|10.75|10.5|3
1731272600000|2024-11-10 21:03:20|10.75|10.5|10.74|10.49|10.75|10.5|10.74|10.49|4
1731272620000|2024-11-10 21:03:40|10.73|10.48|10.73|10.48|10.73|10.48|10.73|10.48|1
1731272630000|2024-11-10 21:03:50|10.72|10.47|10.72|10.47|10.72|10.47|10.71|10.46|3
1731272640000|2024-11-10 21:04:00|10.73|10.48|10.72|10.47|10.73|10.48|10.72|10.47|2
1731272650000|2024-11-10 21:04:10|10.71|10.46|10.73|10.48|10.74|10.49|10.71|10.46|9
1731272660000|2024-11-10 21:04:20|10.72|10.47|10.72|10.47|10.73|10.48|10.72|10.47|3
1731272680000|2024-11-10 21:04:40|10.73|10.48|10.73|10.48|10.73|10.48|10.73|10.48|1
1731272690000|2024-11-10 21:04:50|10.72|10.47|10.72|10.47|10.72|10.47|10.71|10.46|3
1731272700000|2024-11-10 21:05:00|10.73|10.48|10.74|10.49|10.75|10.5|10.73|10.48|4
1731272710000|2024-11-10 21:05:10|10.75|10.5|10.75|10.5|10.75|10.5|10.75|10.5|1
1731272720000|2024-11-10 21:05:20|10.74|10.49|10.74|10.49|10.74|10.49|10.74|10.49|1
1731272730000|2024-11-10 21:05:30|10.75|10.5|10.73|10.48|10.75|10.5|10.73|10.48|3
1731272740000|2024-11-10 21:05:40|10.74|10.49|10.75|10.5|10.75|10.5|10.74|10.49|2
1731272760000|2024-11-10 21:06:00|10.76|10.51|10.76|10.51|10.77|10.52|10.76|10.51|3
1731272770000|2024-11-10 21:06:10|10.75|10.5|10.74|10.49|10.75|10.5|10.74|10.49|2
1731272780000|2024-11-10 21:06:20|10.73|10.48|10.74|10.49|10.74|10.49|10.73|10.48|2
1731272800000|2024-11-10 21:06:40|10.73|10.48|10.73|10.48|10.73|10.48|10.73|10.48|1
1731272820000|2024-11-10 21:07:00|10.72|10.47|10.71|10.46|10.72|10.47|10.71|10.46|6
1731272840000|2024-11-10 21:07:20|10.72|10.47|10.72|10.47|10.72|10.47|10.72|10.47|1
1731272850000|2024-11-10 21:07:30|10.71|10.46|10.72|10.47|10.72|10.47|10.71|10.46|2
1731272860000|2024-11-10 21:07:40|10.71|10.46|10.71|10.46|10.71|10.46|10.71|10.46|1
1731272870000|2024-11-10 21:07:50|10.72|10.47|10.72|10.47|10.72|10.47|10.71|10.46|7
1731272880000|2024-11-10 21:08:00|10.71|10.46|10.7|10.45|10.71|10.46|10.7|10.45|2
1731272900000|2024-11-10 21:08:20|10.71|10.46|10.72|10.47|10.72|10.47|10.7|10.45|4
1731272910000|2024-11-10 21:08:30|10.71|10.46|10.71|10.46|10.71|10.46|10.71|10.46|1
1731272930000|2024-11-10 21:08:50|10.7|10.45|10.71|10.46|10.71|10.46|10.7|10.45|6
1731272940000|2024-11-10 21:09:00|10.7|10.45|10.69|10.44|10.7|10.45|10.69|10.44|2
1731272950000|2024-11-10 21:09:10|10.7|10.45|10.7|10.45|10.7|10.45|10.69|10.44|5
1731272960000|2024-11-10 21:09:20|10.69|10.44|10.68|10.43|10.69|10.44|10.67|10.42|4
1731272980000|2024-11-10 21:09:40|10.69|10.44|10.69|10.44|10.69|10.44|10.69|10.44|1
1731272990000|2024-11-10 21:09:50|10.68|10.43|10.68|10.43|10.68|10.43|10.68|10.43|1
1731273000000|2024-11-10 21:10:00|10.69|10.44|10.68|10.43|10.69|10.44|10.68|10.43|2
1731273010000|2024-11-10 21:10:10|10.69|10.44|10.69|10.44|10.7|10.45|10.69|10.44|3
1731273020000|2024-11-10 21:10:20|10.68|10.43|10.68|10.43|10.68|10.43|10.68|10.43|1
1731273030000|2024-11-10 21:10:30|10.67|10.42|10.66|10.41|10.67|10.42|10.65|10.4|4
1731273040000|2024-11-10 21:10:40|10.65|10.4|10.66|10.41|10.66|10.41|10.65|10.4|2
1731273050000|2024-11-10 21:10:50|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1731273060000|2024-11-10 21:11:00|10.66|10.41|10.65|10.4|10.66|10.41|10.65|10.4|2
1731273070000|2024-11-10 21:11:10|10.66|10.41|10.66|10.41|10.66|10.41|10.65|10.4|3
1731273080000|2024-11-10 21:11:20|10.65|10.4|10.65|10.4|10.65|10.4|10.64|10.39|3
1731273090000|2024-11-10 21:11:30|10.64|10.39|10.63|10.38|10.64|10.39|10.63|10.38|2
1731273100000|2024-11-10 21:11:40|10.64|10.39|10.62|10.37|10.64|10.39|10.62|10.37|3
1731273110000|2024-11-10 21:11:50|10.63|10.38|10.63|10.38|10.63|10.38|10.62|10.37|3
1731273120000|2024-11-10 21:12:00|10.64|10.39|10.63|10.38|10.64|10.39|10.61|10.36|6
1731273130000|2024-11-10 21:12:10|10.62|10.37|10.62|10.37|10.62|10.37|10.62|10.37|1
1731273140000|2024-11-10 21:12:20|10.61|10.36|10.61|10.36|10.62|10.37|10.61|10.36|5
1731273150000|2024-11-10 21:12:30|10.62|10.37|10.61|10.36|10.62|10.37|10.61|10.36|2
1731273160000|2024-11-10 21:12:40|10.6|10.35|10.6|10.35|10.6|10.35|10.6|10.35|1
1731273180000|2024-11-10 21:13:00|10.61|10.36|10.62|10.37|10.64|10.39|10.61|10.36|6
1731273190000|2024-11-10 21:13:10|10.61|10.36|10.62|10.37|10.62|10.37|10.61|10.36|8
1731273200000|2024-11-10 21:13:20|10.63|10.38|10.63|10.38|10.64|10.39|10.63|10.38|3
1731273210000|2024-11-10 21:13:30|10.62|10.37|10.62|10.37|10.62|10.37|10.61|10.36|3
1731273220000|2024-11-10 21:13:40|10.63|10.38|10.62|10.37|10.63|10.38|10.62|10.37|4
1731273230000|2024-11-10 21:13:50|10.63|10.38|10.64|10.39|10.64|10.39|10.63|10.38|8
1731273240000|2024-11-10 21:14:00|10.65|10.4|10.67|10.42|10.67|10.42|10.65|10.4|3
1731273250000|2024-11-10 21:14:10|10.68|10.43|10.69|10.44|10.69|10.44|10.68|10.43|4
1731273260000|2024-11-10 21:14:20|10.7|10.45|10.71|10.46|10.71|10.46|10.69|10.44|4
1731273270000|2024-11-10 21:14:30|10.72|10.47|10.72|10.47|10.72|10.47|10.72|10.47|1
1731273280000|2024-11-10 21:14:40|10.73|10.48|10.72|10.47|10.73|10.48|10.71|10.46|4
1731273290000|2024-11-10 21:14:50|10.73|10.48|10.72|10.47|10.73|10.48|10.72|10.47|2
1731273300000|2024-11-10 21:15:00|10.73|10.48|10.74|10.49|10.74|10.49|10.73|10.48|4
1731273310000|2024-11-10 21:15:10|10.75|10.5|10.77|10.52|10.77|10.52|10.75|10.5|3
1731273320000|2024-11-10 21:15:20|10.78|10.53|10.79|10.54|10.79|10.54|10.77|10.52|8
1731273330000|2024-11-10 21:15:30|10.78|10.53|10.79|10.54|10.8|10.55|10.78|10.53|4
1731273350000|2024-11-10 21:15:50|10.8|10.55|10.8|10.55|10.8|10.55|10.8|10.55|1
1731273360000|2024-11-10 21:16:00|10.79|10.54|10.81|10.56|10.81|10.56|10.79|10.54|3
1731273370000|2024-11-10 21:16:10|10.82|10.57|10.82|10.57|10.83|10.58|10.81|10.56|7
1731273380000|2024-11-10 21:16:20|10.83|10.58|10.84|10.59|10.84|10.59|10.83|10.58|2
1731273390000|2024-11-10 21:16:30|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731273400000|2024-11-10 21:16:40|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|2
1731273410000|2024-11-10 21:16:50|10.82|10.57|10.82|10.57|10.83|10.58|10.82|10.57|3
1731273420000|2024-11-10 21:17:00|10.83|10.58|10.82|10.57|10.83|10.58|10.81|10.56|4
1731273430000|2024-11-10 21:17:10|10.83|10.58|10.83|10.58|10.83|10.58|10.82|10.57|5
1731273440000|2024-11-10 21:17:20|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731273450000|2024-11-10 21:17:30|10.83|10.58|10.84|10.59|10.84|10.59|10.83|10.58|2
1731273460000|2024-11-10 21:17:40|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731273470000|2024-11-10 21:17:50|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731273480000|2024-11-10 21:18:00|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731273490000|2024-11-10 21:18:10|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731273500000|2024-11-10 21:18:20|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731273530000|2024-11-10 21:18:50|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731273540000|2024-11-10 21:19:00|10.85|10.6|10.82|10.57|10.85|10.6|10.82|10.57|4
1731273570000|2024-11-10 21:19:30|10.81|10.56|10.81|10.56|10.81|10.56|10.81|10.56|1
1731273580000|2024-11-10 21:19:40|10.82|10.57|10.82|10.57|10.82|10.57|10.82|10.57|1
1731273590000|2024-11-10 21:19:50|10.83|10.58|10.84|10.59|10.84|10.59|10.83|10.58|4
1731273600000|2024-11-10 21:20:00|10.83|10.58|10.82|10.57|10.83|10.58|10.82|10.57|2
1731273610000|2024-11-10 21:20:10|10.81|10.56|10.81|10.56|10.81|10.56|10.81|10.56|1
1731273630000|2024-11-10 21:20:30|10.82|10.57|10.83|10.58|10.83|10.58|10.82|10.57|2
1731273640000|2024-11-10 21:20:40|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731273660000|2024-11-10 21:21:00|10.83|10.58|10.84|10.59|10.84|10.59|10.83|10.58|2
1731273670000|2024-11-10 21:21:10|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731273680000|2024-11-10 21:21:20|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|2
1731273690000|2024-11-10 21:21:30|10.82|10.57|10.82|10.57|10.83|10.58|10.82|10.57|3
1731273700000|2024-11-10 21:21:40|10.83|10.58|10.83|10.58|10.83|10.58|10.82|10.57|5
1731273720000|2024-11-10 21:22:00|10.82|10.57|10.83|10.58|10.83|10.58|10.82|10.57|2
1731273730000|2024-11-10 21:22:10|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|2
1731273740000|2024-11-10 21:22:20|10.84|10.59|10.84|10.59|10.84|10.59|10.83|10.58|5
1731273750000|2024-11-10 21:22:30|10.83|10.58|10.82|10.57|10.83|10.58|10.82|10.57|4
1731273780000|2024-11-10 21:23:00|10.83|10.58|10.82|10.57|10.83|10.58|10.82|10.57|2
1731273790000|2024-11-10 21:23:10|10.83|10.58|10.84|10.59|10.84|10.59|10.83|10.58|4
1731273800000|2024-11-10 21:23:20|10.83|10.58|10.81|10.56|10.83|10.58|10.81|10.56|3
1731273810000|2024-11-10 21:23:30|10.82|10.57|10.8|10.55|10.82|10.57|10.8|10.55|3
1731273820000|2024-11-10 21:23:40|10.81|10.56|10.81|10.56|10.81|10.56|10.81|10.56|1
1731273830000|2024-11-10 21:23:50|10.8|10.55|10.8|10.55|10.8|10.55|10.8|10.55|1
1731273840000|2024-11-10 21:24:00|10.81|10.56|10.8|10.55|10.81|10.56|10.8|10.55|2
1731273850000|2024-11-10 21:24:10|10.81|10.56|10.82|10.57|10.82|10.57|10.81|10.56|4
1731273860000|2024-11-10 21:24:20|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731273870000|2024-11-10 21:24:30|10.82|10.57|10.83|10.58|10.83|10.58|10.82|10.57|2
1731273880000|2024-11-10 21:24:40|10.82|10.57|10.82|10.57|10.82|10.57|10.82|10.57|1
1731273900000|2024-11-10 21:25:00|10.83|10.58|10.84|10.59|10.84|10.59|10.83|10.58|2
1731273920000|2024-11-10 21:25:20|10.83|10.58|10.83|10.58|10.84|10.59|10.83|10.58|5
1731273930000|2024-11-10 21:25:30|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731273940000|2024-11-10 21:25:40|10.83|10.58|10.84|10.59|10.84|10.59|10.83|10.58|2
1731273950000|2024-11-10 21:25:50|10.83|10.58|10.84|10.59|10.84|10.59|10.83|10.58|2
1731273960000|2024-11-10 21:26:00|10.83|10.58|10.83|10.58|10.83|10.58|10.82|10.57|3
1731273980000|2024-11-10 21:26:20|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|2
1731273990000|2024-11-10 21:26:30|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|2
1731274000000|2024-11-10 21:26:40|10.84|10.59|10.84|10.59|10.84|10.59|10.83|10.58|3
1731274010000|2024-11-10 21:26:50|10.83|10.58|10.84|10.59|10.84|10.59|10.83|10.58|2
1731274020000|2024-11-10 21:27:00|10.83|10.58|10.83|10.58|10.84|10.59|10.83|10.58|3
1731274050000|2024-11-10 21:27:30|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|2
1731274070000|2024-11-10 21:27:50|10.82|10.57|10.82|10.57|10.82|10.57|10.82|10.57|1
1731274080000|2024-11-10 21:28:00|10.83|10.58|10.82|10.57|10.83|10.58|10.82|10.57|4
1731274090000|2024-11-10 21:28:10|10.83|10.58|10.83|10.58|10.83|10.58|10.82|10.57|5
1731274110000|2024-11-10 21:28:30|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|2
1731274120000|2024-11-10 21:28:40|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|2
1731274160000|2024-11-10 21:29:20|10.84|10.59|10.84|10.59|10.84|10.59|10.83|10.58|5
1731274180000|2024-11-10 21:29:40|10.83|10.58|10.83|10.58|10.84|10.59|10.83|10.58|5
1731274210000|2024-11-10 21:30:10|10.82|10.57|10.81|10.56|10.82|10.57|10.81|10.56|2
1731274220000|2024-11-10 21:30:20|10.82|10.57|10.81|10.56|10.82|10.57|10.81|10.56|2
1731274230000|2024-11-10 21:30:30|10.82|10.57|10.82|10.57|10.82|10.57|10.81|10.56|3
1731274250000|2024-11-10 21:30:50|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731274270000|2024-11-10 21:31:10|10.82|10.57|10.82|10.57|10.83|10.58|10.82|10.57|5
1731274290000|2024-11-10 21:31:30|10.81|10.56|10.82|10.57|10.83|10.58|10.81|10.56|4
1731274300000|2024-11-10 21:31:40|10.83|10.58|10.82|10.57|10.83|10.58|10.82|10.57|8
1731274310000|2024-11-10 21:31:50|10.83|10.58|10.82|10.57|10.83|10.58|10.82|10.57|4
1731274320000|2024-11-10 21:32:00|10.83|10.58|10.82|10.57|10.83|10.58|10.82|10.57|6
1731274330000|2024-11-10 21:32:10|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731274340000|2024-11-10 21:32:20|10.82|10.57|10.83|10.58|10.83|10.58|10.82|10.57|6
1731274350000|2024-11-10 21:32:30|10.84|10.59|10.84|10.59|10.84|10.59|10.83|10.58|11
1731274360000|2024-11-10 21:32:40|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731274370000|2024-11-10 21:32:50|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|12
1731274380000|2024-11-10 21:33:00|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|8
1731274390000|2024-11-10 21:33:10|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|6
1731274400000|2024-11-10 21:33:20|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|8
1731274410000|2024-11-10 21:33:30|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|8
1731274420000|2024-11-10 21:33:40|10.84|10.59|10.84|10.59|10.84|10.59|10.83|10.58|9
1731274430000|2024-11-10 21:33:50|10.83|10.58|10.83|10.58|10.84|10.59|10.83|10.58|7
1731274440000|2024-11-10 21:34:00|10.84|10.59|10.83|10.58|10.84|10.59|10.83|10.58|2
1731274460000|2024-11-10 21:34:20|10.82|10.57|10.82|10.57|10.82|10.57|10.82|10.57|1
1731274470000|2024-11-10 21:34:30|10.83|10.58|10.83|10.58|10.83|10.58|10.82|10.57|3
1731274480000|2024-11-10 21:34:40|10.82|10.57|10.82|10.57|10.82|10.57|10.82|10.57|1
1731274500000|2024-11-10 21:35:00|10.83|10.58|10.83|10.58|10.83|10.58|10.82|10.57|5
1731274510000|2024-11-10 21:35:10|10.82|10.57|10.83|10.58|10.83|10.58|10.82|10.57|2
1731274520000|2024-11-10 21:35:20|10.82|10.57|10.82|10.57|10.82|10.57|10.82|10.57|1
1731274570000|2024-11-10 21:36:10|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731274580000|2024-11-10 21:36:20|10.82|10.57|10.83|10.58|10.83|10.58|10.82|10.57|2
1731274620000|2024-11-10 21:37:00|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731274630000|2024-11-10 21:37:10|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731274640000|2024-11-10 21:37:20|10.82|10.57|10.81|10.56|10.82|10.57|10.81|10.56|2
1731274660000|2024-11-10 21:37:40|10.8|10.55|10.8|10.55|10.8|10.55|10.8|10.55|1
1731274710000|2024-11-10 21:38:30|10.81|10.56|10.81|10.56|10.81|10.56|10.81|10.56|1
1731274740000|2024-11-10 21:39:00|10.82|10.57|10.82|10.57|10.82|10.57|10.82|10.57|1
1731274770000|2024-11-10 21:39:30|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731274820000|2024-11-10 21:40:20|10.82|10.57|10.82|10.57|10.83|10.58|10.82|10.57|3
1731274830000|2024-11-10 21:40:30|10.83|10.58|10.83|10.58|10.83|10.58|10.83|10.58|1
1731274840000|2024-11-10 21:40:40|10.84|10.59|10.84|10.59|10.84|10.59|10.84|10.59|1
1731274850000|2024-11-10 21:40:50|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731274890000|2024-11-10 21:41:30|10.86|10.61|10.86|10.61|10.86|10.61|10.86|10.61|1
1731274920000|2024-11-10 21:42:00|10.85|10.6|10.86|10.61|10.86|10.61|10.85|10.6|2
1731274930000|2024-11-10 21:42:10|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731274940000|2024-11-10 21:42:20|10.86|10.61|10.85|10.6|10.86|10.61|10.85|10.6|2
1731274980000|2024-11-10 21:43:00|10.86|10.61|10.85|10.6|10.86|10.61|10.85|10.6|4
1731274990000|2024-11-10 21:43:10|10.86|10.61|10.86|10.61|10.86|10.61|10.86|10.61|1
1731275000000|2024-11-10 21:43:20|10.85|10.6|10.85|10.6|10.86|10.61|10.85|10.6|3
1731275010000|2024-11-10 21:43:30|10.86|10.61|10.86|10.61|10.86|10.61|10.85|10.6|3
1731275020000|2024-11-10 21:43:40|10.85|10.6|10.85|10.6|10.85|10.6|10.85|10.6|1
1731275050000|2024-11-10 21:44:10|10.86|10.61|10.85|10.6|10.86|10.61|10.85|10.6|2
1731275100000|2024-11-10 21:45:00|10.86|10.61|10.86|10.61|10.86|10.61|10.85|10.6|5
1731275120000|2024-11-10 21:45:20|10.87|10.62|10.86|10.61|10.87|10.62|10.86|10.61|6
1731275130000|2024-11-10 21:45:30|10.87|10.62|10.87|10.62|10.87|10.62|10.86|10.61|7
1731275140000|2024-11-10 21:45:40|10.88|10.63|10.88|10.63|10.88|10.63|10.87|10.62|7
1731275150000|2024-11-10 21:45:50|10.89|10.64|10.88|10.63|10.89|10.64|10.88|10.63|4
1731275160000|2024-11-10 21:46:00|10.89|10.64|10.89|10.64|10.89|10.64|10.89|10.64|1
1731275170000|2024-11-10 21:46:10|10.88|10.63|10.88|10.63|10.88|10.63|10.88|10.63|1
1731275180000|2024-11-10 21:46:20|10.89|10.64|10.89|10.64|10.89|10.64|10.88|10.63|5
1731275190000|2024-11-10 21:46:30|10.9|10.65|10.89|10.64|10.9|10.65|10.89|10.64|4
1731275200000|2024-11-10 21:46:40|10.9|10.65|10.9|10.65|10.9|10.65|10.89|10.64|7
1731275210000|2024-11-10 21:46:50|10.89|10.64|10.89|10.64|10.9|10.65|10.89|10.64|13
1731275220000|2024-11-10 21:47:00|10.9|10.65|10.9|10.65|10.9|10.65|10.89|10.64|5
1731275230000|2024-11-10 21:47:10|10.89|10.64|10.89|10.64|10.9|10.65|10.89|10.64|5
1731275250000|2024-11-10 21:47:30|10.88|10.63|10.88|10.63|10.88|10.63|10.88|10.63|1
1731275290000|2024-11-10 21:48:10|10.89|10.64|10.88|10.63|10.89|10.64|10.88|10.63|8
1731275300000|2024-11-10 21:48:20|10.89|10.64|10.88|10.63|10.89|10.64|10.88|10.63|2
1731275320000|2024-11-10 21:48:40|10.89|10.64|10.89|10.64|10.89|10.64|10.88|10.63|7
1731275330000|2024-11-10 21:48:50|10.88|10.63|10.89|10.64|10.89|10.64|10.88|10.63|10
1731275340000|2024-11-10 21:49:00|10.88|10.63|10.89|10.64|10.89|10.64|10.88|10.63|8
1731275350000|2024-11-10 21:49:10|10.88|10.63|10.89|10.64|10.89|10.64|10.88|10.63|2
1731275360000|2024-11-10 21:49:20|10.9|10.65|10.9|10.65|10.9|10.65|10.89|10.64|3
1731275390000|2024-11-10 21:49:50|10.91|10.66|10.9|10.65|10.91|10.66|10.9|10.65|2
1731275400000|2024-11-10 21:50:00|10.91|10.66|10.91|10.66|10.91|10.66|10.9|10.65|5
1731275410000|2024-11-10 21:50:10|10.9|10.65|10.9|10.65|10.9|10.65|10.89|10.64|3
1731275420000|2024-11-10 21:50:20|10.91|10.66|10.9|10.65|10.91|10.66|10.9|10.65|2
1731275430000|2024-11-10 21:50:30|10.91|10.66|10.9|10.65|10.91|10.66|10.9|10.65|6
1731275450000|2024-11-10 21:50:50|10.89|10.64|10.9|10.65|10.9|10.65|10.89|10.64|4
1731275470000|2024-11-10 21:51:10|10.91|10.66|10.91|10.66|10.91|10.66|10.91|10.66|1
1731275480000|2024-11-10 21:51:20|10.9|10.65|10.9|10.65|10.91|10.66|10.9|10.65|7
1731275490000|2024-11-10 21:51:30|10.91|10.66|10.91|10.66|10.92|10.67|10.9|10.65|5
1731275510000|2024-11-10 21:51:50|10.92|10.67|10.92|10.67|10.92|10.67|10.91|10.66|13
1731275520000|2024-11-10 21:52:00|10.91|10.66|10.92|10.67|10.92|10.67|10.91|10.66|12
1731275530000|2024-11-10 21:52:10|10.91|10.66|10.91|10.66|10.92|10.67|10.91|10.66|7
1731275540000|2024-11-10 21:52:20|10.92|10.67|10.92|10.67|10.92|10.67|10.91|10.66|15
1731275550000|2024-11-10 21:52:30|10.91|10.66|10.92|10.67|10.92|10.67|10.91|10.66|8
1731275560000|2024-11-10 21:52:40|10.93|10.68|10.93|10.68|10.93|10.68|10.92|10.67|9
1731275570000|2024-11-10 21:52:50|10.92|10.67|10.93|10.68|10.93|10.68|10.92|10.67|2
1731275620000|2024-11-10 21:53:40|10.92|10.67|10.93|10.68|10.93|10.68|10.92|10.67|14
1731275630000|2024-11-10 21:53:50|10.94|10.69|10.94|10.69|10.94|10.69|10.93|10.68|17
1731275640000|2024-11-10 21:54:00|10.93|10.68|10.93|10.68|10.94|10.69|10.93|10.68|15
1731275650000|2024-11-10 21:54:10|10.94|10.69|10.94|10.69|10.94|10.69|10.93|10.68|15
1731275660000|2024-11-10 21:54:20|10.93|10.68|10.94|10.69|10.94|10.69|10.93|10.68|6
1731275710000|2024-11-10 21:55:10|10.93|10.68|10.93|10.68|10.94|10.69|10.93|10.68|7
1731275720000|2024-11-10 21:55:20|10.94|10.69|10.93|10.68|10.94|10.69|10.92|10.67|6
1731275730000|2024-11-10 21:55:30|10.92|10.67|10.93|10.68|10.93|10.68|10.92|10.67|8
1731275740000|2024-11-10 21:55:40|10.92|10.67|10.92|10.67|10.93|10.68|10.92|10.67|3
1731275750000|2024-11-10 21:55:50|10.91|10.66|10.91|10.66|10.91|10.66|10.91|10.66|1
1731275760000|2024-11-10 21:56:00|10.92|10.67|10.92|10.67|10.92|10.67|10.92|10.67|1
1731275770000|2024-11-10 21:56:10|10.93|10.68|10.92|10.67|10.93|10.68|10.92|10.67|8
1731275780000|2024-11-10 21:56:20|10.91|10.66|10.91|10.66|10.92|10.67|10.91|10.66|3
1731275790000|2024-11-10 21:56:30|10.92|10.67|10.91|10.66|10.92|10.67|10.91|10.66|16
1731275800000|2024-11-10 21:56:40|10.92|10.67|10.91|10.66|10.92|10.67|10.91|10.66|6
1731275810000|2024-11-10 21:56:50|10.9|10.65|10.9|10.65|10.9|10.65|10.9|10.65|1
1731275830000|2024-11-10 21:57:10|10.91|10.66|10.9|10.65|10.91|10.66|10.9|10.65|4
1731275850000|2024-11-10 21:57:30|10.91|10.66|10.91|10.66|10.91|10.66|10.91|10.66|1
1731275860000|2024-11-10 21:57:40|10.9|10.65|10.91|10.66|10.91|10.66|10.9|10.65|4
1731275870000|2024-11-10 21:57:50|10.9|10.65|10.91|10.66|10.91|10.66|10.9|10.65|2
1731275880000|2024-11-10 21:58:00|10.9|10.65|10.9|10.65|10.9|10.65|10.9|10.65|1
1731275900000|2024-11-10 21:58:20|10.91|10.66|10.92|10.67|10.92|10.67|10.91|10.66|2
1731275930000|2024-11-10 21:58:50|10.93|10.68|10.93|10.68|10.93|10.68|10.93|10.68|1
1731275940000|2024-11-10 21:59:00|10.92|10.67|10.92|10.67|10.92|10.67|10.92|10.67|1
1731275950000|2024-11-10 21:59:10|10.93|10.68|10.92|10.67|10.93|10.68|10.92|10.67|2
1731275960000|2024-11-10 21:59:20|10.93|10.68|10.93|10.68|10.93|10.68|10.93|10.68|1
1731275970000|2024-11-10 21:59:30|10.92|10.67|10.92|10.67|10.92|10.67|10.92|10.67|1
1731275980000|2024-11-10 21:59:40|10.93|10.68|10.93|10.68|10.93|10.68|10.92|10.67|3
1731276000000|2024-11-10 22:00:00|10.92|10.67|10.92|10.67|10.92|10.67|10.92|10.67|1
1731276030000|2024-11-10 22:00:30|10.93|10.68|10.93|10.68|10.93|10.68|10.93|10.68|1
1731276040000|2024-11-10 22:00:40|10.94|10.69|10.94|10.69|10.94|10.69|10.94|10.69|1
1731276070000|2024-11-10 22:01:10|10.93|10.68|10.94|10.69|10.94|10.69|10.93|10.68|2
1731276080000|2024-11-10 22:01:20|10.95|10.7|10.94|10.69|10.95|10.7|10.94|10.69|2
1731276310000|2024-11-10 22:05:10|10.93|10.68|10.92|10.67|10.93|10.68|10.91|10.66|3
1731276320000|2024-11-10 22:05:20|10.91|10.66|10.91|10.66|10.91|10.66|10.91|10.66|1
1731276330000|2024-11-10 22:05:30|10.92|10.67|10.92|10.67|10.92|10.67|10.91|10.66|3
1731276340000|2024-11-10 22:05:40|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|6
1731276350000|2024-11-10 22:05:50|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1731276360000|2024-11-10 22:06:00|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1731276370000|2024-11-10 22:06:10|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|8
1731276380000|2024-11-10 22:06:20|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1731276430000|2024-11-10 22:07:10|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731276440000|2024-11-10 22:07:20|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|5
1731276460000|2024-11-10 22:07:40|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|7
1731276500000|2024-11-10 22:08:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731276510000|2024-11-10 22:08:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731276530000|2024-11-10 22:08:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731276570000|2024-11-10 22:09:30|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731276610000|2024-11-10 22:10:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731276620000|2024-11-10 22:10:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731276680000|2024-11-10 22:11:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731276690000|2024-11-10 22:11:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731276810000|2024-11-10 22:13:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731277010000|2024-11-10 22:16:50|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1731277070000|2024-11-10 22:17:50|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731277090000|2024-11-10 22:18:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731277130000|2024-11-10 22:18:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731277170000|2024-11-10 22:19:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731277230000|2024-11-10 22:20:30|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1731277240000|2024-11-10 22:20:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731277250000|2024-11-10 22:20:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731277300000|2024-11-10 22:21:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731277330000|2024-11-10 22:22:10|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1731277340000|2024-11-10 22:22:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731277350000|2024-11-10 22:22:30|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|4
1731277360000|2024-11-10 22:22:40|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1731277390000|2024-11-10 22:23:10|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731277410000|2024-11-10 22:23:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731277420000|2024-11-10 22:23:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731277430000|2024-11-10 22:23:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731277450000|2024-11-10 22:24:10|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1731277460000|2024-11-10 22:24:20|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731277480000|2024-11-10 22:24:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731277490000|2024-11-10 22:24:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731277500000|2024-11-10 22:25:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731277540000|2024-11-10 22:25:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731277550000|2024-11-10 22:25:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731277560000|2024-11-10 22:26:00|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1731277570000|2024-11-10 22:26:10|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|7
1731277580000|2024-11-10 22:26:20|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|12
1731277590000|2024-11-10 22:26:30|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|12
1731277600000|2024-11-10 22:26:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|4
1731277620000|2024-11-10 22:27:00|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|7
1731277630000|2024-11-10 22:27:10|10.93|10.88|10.92|10.87|10.93|10.88|10.91|10.86|8
1731277640000|2024-11-10 22:27:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731277650000|2024-11-10 22:27:30|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|5
1731277660000|2024-11-10 22:27:40|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|3
1731277670000|2024-11-10 22:27:50|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1731277680000|2024-11-10 22:28:00|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731277700000|2024-11-10 22:28:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731277720000|2024-11-10 22:28:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731277730000|2024-11-10 22:28:50|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|4
1731277780000|2024-11-10 22:29:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731277790000|2024-11-10 22:29:50|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731277800000|2024-11-10 22:30:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731277810000|2024-11-10 22:30:10|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731277820000|2024-11-10 22:30:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731277830000|2024-11-10 22:30:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731277850000|2024-11-10 22:30:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731277860000|2024-11-10 22:31:00|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731277880000|2024-11-10 22:31:20|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|5
1731277900000|2024-11-10 22:31:40|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|3
1731277920000|2024-11-10 22:32:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731277930000|2024-11-10 22:32:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731277950000|2024-11-10 22:32:30|10.84|10.79|10.84|10.79|10.85|10.8|10.84|10.79|3
1731277990000|2024-11-10 22:33:10|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1731278000000|2024-11-10 22:33:20|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|2
1731278010000|2024-11-10 22:33:30|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|3
1731278020000|2024-11-10 22:33:40|10.79|10.74|10.79|10.74|10.8|10.75|10.79|10.74|3
1731278040000|2024-11-10 22:34:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731278060000|2024-11-10 22:34:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731278070000|2024-11-10 22:34:30|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731278090000|2024-11-10 22:34:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731278110000|2024-11-10 22:35:10|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731278130000|2024-11-10 22:35:30|10.77|10.72|10.76|10.71|10.77|10.72|10.76|10.71|2
1731278140000|2024-11-10 22:35:40|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1731278170000|2024-11-10 22:36:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731278180000|2024-11-10 22:36:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731278210000|2024-11-10 22:36:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731278220000|2024-11-10 22:37:00|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1731278250000|2024-11-10 22:37:30|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|6
1731278260000|2024-11-10 22:37:40|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1731278270000|2024-11-10 22:37:50|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|6
1731278280000|2024-11-10 22:38:00|10.8|10.75|10.78|10.73|10.8|10.75|10.78|10.73|3
1731278290000|2024-11-10 22:38:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731278300000|2024-11-10 22:38:20|10.76|10.71|10.76|10.71|10.77|10.72|10.76|10.71|3
1731278310000|2024-11-10 22:38:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731278320000|2024-11-10 22:38:40|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731278330000|2024-11-10 22:38:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731278340000|2024-11-10 22:39:00|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731278350000|2024-11-10 22:39:10|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731278360000|2024-11-10 22:39:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1731278380000|2024-11-10 22:39:40|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731278450000|2024-11-10 22:40:50|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1731278470000|2024-11-10 22:41:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731278480000|2024-11-10 22:41:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1731278500000|2024-11-10 22:41:40|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1731278520000|2024-11-10 22:42:00|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731278530000|2024-11-10 22:42:10|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731278540000|2024-11-10 22:42:20|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731278580000|2024-11-10 22:43:00|10.74|10.69|10.74|10.69|10.74|10.69|10.74|10.69|1
1731278720000|2024-11-10 22:45:20|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731278760000|2024-11-10 22:46:00|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1731278800000|2024-11-10 22:46:40|10.75|10.7|10.76|10.71|10.76|10.71|10.75|10.7|2
1731278830000|2024-11-10 22:47:10|10.75|10.7|10.75|10.7|10.75|10.7|10.75|10.7|1
1731278840000|2024-11-10 22:47:20|10.76|10.71|10.76|10.71|10.76|10.71|10.76|10.71|1
1731278900000|2024-11-10 22:48:20|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731278960000|2024-11-10 22:49:20|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731278990000|2024-11-10 22:49:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731279010000|2024-11-10 22:50:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731279050000|2024-11-10 22:50:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731279160000|2024-11-10 22:52:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731279230000|2024-11-10 22:53:50|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1731279300000|2024-11-10 22:55:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731279310000|2024-11-10 22:55:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731279340000|2024-11-10 22:55:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731279430000|2024-11-10 22:57:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731279440000|2024-11-10 22:57:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731279550000|2024-11-10 22:59:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731279570000|2024-11-10 22:59:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731279600000|2024-11-10 23:00:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731279610000|2024-11-10 23:00:10|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731279660000|2024-11-10 23:01:00|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1731279670000|2024-11-10 23:01:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731279680000|2024-11-10 23:01:20|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731279700000|2024-11-10 23:01:40|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1731279720000|2024-11-10 23:02:00|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731279790000|2024-11-10 23:03:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731279810000|2024-11-10 23:03:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731280210000|2024-11-10 23:10:10|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731280220000|2024-11-10 23:10:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731280240000|2024-11-10 23:10:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731280260000|2024-11-10 23:11:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731280270000|2024-11-10 23:11:10|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731280290000|2024-11-10 23:11:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731280330000|2024-11-10 23:12:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731280350000|2024-11-10 23:12:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731280370000|2024-11-10 23:12:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731280380000|2024-11-10 23:13:00|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|3
1731280390000|2024-11-10 23:13:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731280410000|2024-11-10 23:13:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731280420000|2024-11-10 23:13:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731280480000|2024-11-10 23:14:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731280490000|2024-11-10 23:14:50|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731280500000|2024-11-10 23:15:00|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731280510000|2024-11-10 23:15:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731280560000|2024-11-10 23:16:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731280570000|2024-11-10 23:16:10|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1731280580000|2024-11-10 23:16:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731280590000|2024-11-10 23:16:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731280620000|2024-11-10 23:17:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731280650000|2024-11-10 23:17:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731280660000|2024-11-10 23:17:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731280670000|2024-11-10 23:17:50|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1731280700000|2024-11-10 23:18:20|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731280730000|2024-11-10 23:18:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731280740000|2024-11-10 23:19:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731280860000|2024-11-10 23:21:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731280890000|2024-11-10 23:21:30|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1731280940000|2024-11-10 23:22:20|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1731280950000|2024-11-10 23:22:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731280960000|2024-11-10 23:22:40|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|2
1731280990000|2024-11-10 23:23:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731281040000|2024-11-10 23:24:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731281050000|2024-11-10 23:24:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731281110000|2024-11-10 23:25:10|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1731281130000|2024-11-10 23:25:30|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731281170000|2024-11-10 23:26:10|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731281210000|2024-11-10 23:26:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731281330000|2024-11-10 23:28:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731281470000|2024-11-10 23:31:10|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731281500000|2024-11-10 23:31:40|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731281520000|2024-11-10 23:32:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731281530000|2024-11-10 23:32:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731281560000|2024-11-10 23:32:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731281590000|2024-11-10 23:33:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731281630000|2024-11-10 23:33:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731281640000|2024-11-10 23:34:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731281650000|2024-11-10 23:34:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731281760000|2024-11-10 23:36:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731281900000|2024-11-10 23:38:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731281910000|2024-11-10 23:38:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731281920000|2024-11-10 23:38:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731281930000|2024-11-10 23:38:50|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731281950000|2024-11-10 23:39:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731281970000|2024-11-10 23:39:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731281990000|2024-11-10 23:39:50|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1731282010000|2024-11-10 23:40:10|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731282020000|2024-11-10 23:40:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731282030000|2024-11-10 23:40:30|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1731282040000|2024-11-10 23:40:40|10.8|10.75|10.81|10.76|10.81|10.76|10.79|10.74|4
1731282050000|2024-11-10 23:40:50|10.8|10.75|10.82|10.77|10.82|10.77|10.8|10.75|7
1731282060000|2024-11-10 23:41:00|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731282070000|2024-11-10 23:41:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731282110000|2024-11-10 23:41:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282160000|2024-11-10 23:42:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731282180000|2024-11-10 23:43:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731282190000|2024-11-10 23:43:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282200000|2024-11-10 23:43:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731282210000|2024-11-10 23:43:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282220000|2024-11-10 23:43:40|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731282270000|2024-11-10 23:44:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731282280000|2024-11-10 23:44:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282290000|2024-11-10 23:44:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731282300000|2024-11-10 23:45:00|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731282340000|2024-11-10 23:45:40|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731282350000|2024-11-10 23:45:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282360000|2024-11-10 23:46:00|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|5
1731282390000|2024-11-10 23:46:30|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1731282400000|2024-11-10 23:46:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282410000|2024-11-10 23:46:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731282450000|2024-11-10 23:47:30|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731282460000|2024-11-10 23:47:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731282490000|2024-11-10 23:48:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282500000|2024-11-10 23:48:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731282540000|2024-11-10 23:49:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282560000|2024-11-10 23:49:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731282570000|2024-11-10 23:49:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282610000|2024-11-10 23:50:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731282620000|2024-11-10 23:50:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282630000|2024-11-10 23:50:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731282640000|2024-11-10 23:50:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731282670000|2024-11-10 23:51:10|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731282700000|2024-11-10 23:51:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731282710000|2024-11-10 23:51:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731282730000|2024-11-10 23:52:10|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731282740000|2024-11-10 23:52:20|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731282750000|2024-11-10 23:52:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731282760000|2024-11-10 23:52:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731282770000|2024-11-10 23:52:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731282780000|2024-11-10 23:53:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731282820000|2024-11-10 23:53:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731282880000|2024-11-10 23:54:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731282900000|2024-11-10 23:55:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731282950000|2024-11-10 23:55:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731282970000|2024-11-10 23:56:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731283020000|2024-11-10 23:57:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731283050000|2024-11-10 23:57:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731283070000|2024-11-10 23:57:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731283090000|2024-11-10 23:58:10|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731283140000|2024-11-10 23:59:00|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731283190000|2024-11-10 23:59:50|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731283210000|2024-11-11 00:00:10|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731283220000|2024-11-11 00:00:20|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|4
1731283250000|2024-11-11 00:00:50|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1731283260000|2024-11-11 00:01:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731283290000|2024-11-11 00:01:30|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731283300000|2024-11-11 00:01:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731283320000|2024-11-11 00:02:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731283330000|2024-11-11 00:02:10|10.82|10.77|10.81|10.76|10.82|10.77|10.81|10.76|6
1731283340000|2024-11-11 00:02:20|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1731283350000|2024-11-11 00:02:30|10.83|10.78|10.83|10.78|10.83|10.78|10.82|10.77|3
1731283360000|2024-11-11 00:02:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731283370000|2024-11-11 00:02:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731283380000|2024-11-11 00:03:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731283390000|2024-11-11 00:03:10|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731283400000|2024-11-11 00:03:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731283410000|2024-11-11 00:03:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731283420000|2024-11-11 00:03:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731283430000|2024-11-11 00:03:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731283450000|2024-11-11 00:04:10|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731283480000|2024-11-11 00:04:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731283500000|2024-11-11 00:05:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731283530000|2024-11-11 00:05:30|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731283560000|2024-11-11 00:06:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731283570000|2024-11-11 00:06:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731283590000|2024-11-11 00:06:30|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731283600000|2024-11-11 00:06:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731283610000|2024-11-11 00:06:50|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731283620000|2024-11-11 00:07:00|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731283630000|2024-11-11 00:07:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731283640000|2024-11-11 00:07:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731283660000|2024-11-11 00:07:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731283670000|2024-11-11 00:07:50|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731283680000|2024-11-11 00:08:00|10.85|10.8|10.87|10.82|10.87|10.82|10.85|10.8|3
1731283690000|2024-11-11 00:08:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731283700000|2024-11-11 00:08:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731283720000|2024-11-11 00:08:40|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1731283730000|2024-11-11 00:08:50|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731283760000|2024-11-11 00:09:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731283770000|2024-11-11 00:09:30|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1731283790000|2024-11-11 00:09:50|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731283800000|2024-11-11 00:10:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731283810000|2024-11-11 00:10:10|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731283820000|2024-11-11 00:10:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731283830000|2024-11-11 00:10:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731283850000|2024-11-11 00:10:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731283880000|2024-11-11 00:11:20|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731283890000|2024-11-11 00:11:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731283900000|2024-11-11 00:11:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731283910000|2024-11-11 00:11:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731283930000|2024-11-11 00:12:10|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1731283940000|2024-11-11 00:12:20|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731283950000|2024-11-11 00:12:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731283960000|2024-11-11 00:12:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731283980000|2024-11-11 00:13:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731283990000|2024-11-11 00:13:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731284010000|2024-11-11 00:13:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731284040000|2024-11-11 00:14:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731284050000|2024-11-11 00:14:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731284070000|2024-11-11 00:14:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731284090000|2024-11-11 00:14:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731284100000|2024-11-11 00:15:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731284130000|2024-11-11 00:15:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731284140000|2024-11-11 00:15:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731284150000|2024-11-11 00:15:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731284160000|2024-11-11 00:16:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731284170000|2024-11-11 00:16:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731284180000|2024-11-11 00:16:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731284200000|2024-11-11 00:16:40|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1731284210000|2024-11-11 00:16:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731284220000|2024-11-11 00:17:00|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1731284230000|2024-11-11 00:17:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731284240000|2024-11-11 00:17:20|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731284260000|2024-11-11 00:17:40|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731284270000|2024-11-11 00:17:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731284300000|2024-11-11 00:18:20|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|4
1731284360000|2024-11-11 00:19:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731284370000|2024-11-11 00:19:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731284390000|2024-11-11 00:19:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731284890000|2024-11-11 00:28:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731284910000|2024-11-11 00:28:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731284980000|2024-11-11 00:29:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731284990000|2024-11-11 00:29:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731285010000|2024-11-11 00:30:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731285020000|2024-11-11 00:30:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731285030000|2024-11-11 00:30:30|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1731285040000|2024-11-11 00:30:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731285090000|2024-11-11 00:31:30|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731285110000|2024-11-11 00:31:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731285140000|2024-11-11 00:32:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731285150000|2024-11-11 00:32:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731285160000|2024-11-11 00:32:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731285190000|2024-11-11 00:33:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731285200000|2024-11-11 00:33:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731285220000|2024-11-11 00:33:40|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731285240000|2024-11-11 00:34:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731285250000|2024-11-11 00:34:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731285280000|2024-11-11 00:34:40|10.96|10.91|10.96|10.91|10.97|10.92|10.95|10.9|7
1731285290000|2024-11-11 00:34:50|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731285300000|2024-11-11 00:35:00|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731285310000|2024-11-11 00:35:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731285320000|2024-11-11 00:35:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731285330000|2024-11-11 00:35:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731285370000|2024-11-11 00:36:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731285430000|2024-11-11 00:37:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731285950000|2024-11-11 00:45:50|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1731285970000|2024-11-11 00:46:10|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731285990000|2024-11-11 00:46:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731286000000|2024-11-11 00:46:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731286010000|2024-11-11 00:46:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731286030000|2024-11-11 00:47:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731286040000|2024-11-11 00:47:20|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1731286050000|2024-11-11 00:47:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731286070000|2024-11-11 00:47:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731286100000|2024-11-11 00:48:20|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731286130000|2024-11-11 00:48:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731286140000|2024-11-11 00:49:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731286190000|2024-11-11 00:49:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731286200000|2024-11-11 00:50:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731286210000|2024-11-11 00:50:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731286250000|2024-11-11 00:50:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731286260000|2024-11-11 00:51:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731286270000|2024-11-11 00:51:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731286280000|2024-11-11 00:51:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731286290000|2024-11-11 00:51:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731286310000|2024-11-11 00:51:50|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731286320000|2024-11-11 00:52:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731286330000|2024-11-11 00:52:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286340000|2024-11-11 00:52:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731286390000|2024-11-11 00:53:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286410000|2024-11-11 00:53:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731286420000|2024-11-11 00:53:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286440000|2024-11-11 00:54:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731286480000|2024-11-11 00:54:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286490000|2024-11-11 00:54:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731286500000|2024-11-11 00:55:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1731286510000|2024-11-11 00:55:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731286520000|2024-11-11 00:55:20|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|4
1731286530000|2024-11-11 00:55:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731286570000|2024-11-11 00:56:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286580000|2024-11-11 00:56:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731286600000|2024-11-11 00:56:40|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|5
1731286670000|2024-11-11 00:57:50|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731286680000|2024-11-11 00:58:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731286700000|2024-11-11 00:58:20|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286710000|2024-11-11 00:58:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731286760000|2024-11-11 00:59:20|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1731286820000|2024-11-11 01:00:20|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286840000|2024-11-11 01:00:40|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|3
1731286850000|2024-11-11 01:00:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286870000|2024-11-11 01:01:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731286900000|2024-11-11 01:01:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286910000|2024-11-11 01:01:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731286930000|2024-11-11 01:02:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286940000|2024-11-11 01:02:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731286960000|2024-11-11 01:02:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731286970000|2024-11-11 01:02:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731286980000|2024-11-11 01:03:00|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1731286990000|2024-11-11 01:03:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731287000000|2024-11-11 01:03:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731287010000|2024-11-11 01:03:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731287020000|2024-11-11 01:03:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731287040000|2024-11-11 01:04:00|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731287060000|2024-11-11 01:04:20|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731287090000|2024-11-11 01:04:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731287100000|2024-11-11 01:05:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731287110000|2024-11-11 01:05:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731287130000|2024-11-11 01:05:30|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731287160000|2024-11-11 01:06:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731287180000|2024-11-11 01:06:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731287190000|2024-11-11 01:06:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731287200000|2024-11-11 01:06:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731287220000|2024-11-11 01:07:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731287230000|2024-11-11 01:07:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731287240000|2024-11-11 01:07:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731287270000|2024-11-11 01:07:50|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731287280000|2024-11-11 01:08:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1731287320000|2024-11-11 01:08:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731287330000|2024-11-11 01:08:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731287400000|2024-11-11 01:10:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731287420000|2024-11-11 01:10:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731287440000|2024-11-11 01:10:40|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731287450000|2024-11-11 01:10:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731287460000|2024-11-11 01:11:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731287470000|2024-11-11 01:11:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731287480000|2024-11-11 01:11:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731287530000|2024-11-11 01:12:10|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1731287590000|2024-11-11 01:13:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731288010000|2024-11-11 01:20:10|10.96|10.91|10.97|10.92|10.97|10.92|10.95|10.9|4
1731288030000|2024-11-11 01:20:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731288050000|2024-11-11 01:20:50|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731288060000|2024-11-11 01:21:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731288100000|2024-11-11 01:21:40|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731288120000|2024-11-11 01:22:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731288130000|2024-11-11 01:22:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731288150000|2024-11-11 01:22:30|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1731288170000|2024-11-11 01:22:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731288180000|2024-11-11 01:23:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731288210000|2024-11-11 01:23:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731288230000|2024-11-11 01:23:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731288260000|2024-11-11 01:24:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731288330000|2024-11-11 01:25:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731288340000|2024-11-11 01:25:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731288350000|2024-11-11 01:25:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731288370000|2024-11-11 01:26:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731288390000|2024-11-11 01:26:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731288400000|2024-11-11 01:26:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731288420000|2024-11-11 01:27:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731288440000|2024-11-11 01:27:20|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|4
1731288460000|2024-11-11 01:27:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731288470000|2024-11-11 01:27:50|10.97|10.92|10.95|10.9|10.97|10.92|10.95|10.9|3
1731288500000|2024-11-11 01:28:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731288530000|2024-11-11 01:28:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731288570000|2024-11-11 01:29:30|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1731288610000|2024-11-11 01:30:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731288680000|2024-11-11 01:31:20|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|3
1731288690000|2024-11-11 01:31:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1731288700000|2024-11-11 01:31:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731288730000|2024-11-11 01:32:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731288740000|2024-11-11 01:32:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731288760000|2024-11-11 01:32:40|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1731288770000|2024-11-11 01:32:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731288820000|2024-11-11 01:33:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731288910000|2024-11-11 01:35:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731288930000|2024-11-11 01:35:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731288950000|2024-11-11 01:35:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731288980000|2024-11-11 01:36:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289060000|2024-11-11 01:37:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289070000|2024-11-11 01:37:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289080000|2024-11-11 01:38:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289130000|2024-11-11 01:38:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731289150000|2024-11-11 01:39:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731289170000|2024-11-11 01:39:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731289190000|2024-11-11 01:39:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1731289230000|2024-11-11 01:40:30|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1731289260000|2024-11-11 01:41:00|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731289270000|2024-11-11 01:41:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289280000|2024-11-11 01:41:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289290000|2024-11-11 01:41:30|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1731289300000|2024-11-11 01:41:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731289310000|2024-11-11 01:41:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289360000|2024-11-11 01:42:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289380000|2024-11-11 01:43:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1731289400000|2024-11-11 01:43:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1731289410000|2024-11-11 01:43:30|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1731289420000|2024-11-11 01:43:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289430000|2024-11-11 01:43:50|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1731289460000|2024-11-11 01:44:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731289470000|2024-11-11 01:44:30|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1731289490000|2024-11-11 01:44:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731289510000|2024-11-11 01:45:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289520000|2024-11-11 01:45:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289540000|2024-11-11 01:45:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289560000|2024-11-11 01:46:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289570000|2024-11-11 01:46:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289600000|2024-11-11 01:46:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289640000|2024-11-11 01:47:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289660000|2024-11-11 01:47:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289670000|2024-11-11 01:47:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289700000|2024-11-11 01:48:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289720000|2024-11-11 01:48:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289730000|2024-11-11 01:48:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289750000|2024-11-11 01:49:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289760000|2024-11-11 01:49:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289770000|2024-11-11 01:49:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289800000|2024-11-11 01:50:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731289810000|2024-11-11 01:50:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289820000|2024-11-11 01:50:20|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1731289840000|2024-11-11 01:50:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731289860000|2024-11-11 01:51:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289870000|2024-11-11 01:51:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731289890000|2024-11-11 01:51:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1731289910000|2024-11-11 01:51:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731289970000|2024-11-11 01:52:50|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1731289980000|2024-11-11 01:53:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731290010000|2024-11-11 01:53:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731290020000|2024-11-11 01:53:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731290040000|2024-11-11 01:54:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731290070000|2024-11-11 01:54:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731290080000|2024-11-11 01:54:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1731290100000|2024-11-11 01:55:00|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1731290110000|2024-11-11 01:55:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731290120000|2024-11-11 01:55:20|10.96|10.91|10.98|10.93|10.98|10.93|10.96|10.91|3
1731290150000|2024-11-11 01:55:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731290160000|2024-11-11 01:56:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1731290170000|2024-11-11 01:56:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731290180000|2024-11-11 01:56:20|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731290190000|2024-11-11 01:56:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731290200000|2024-11-11 01:56:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731290210000|2024-11-11 01:56:50|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1731290220000|2024-11-11 01:57:00|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731290270000|2024-11-11 01:57:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731290290000|2024-11-11 01:58:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731290310000|2024-11-11 01:58:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731290340000|2024-11-11 01:59:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731290410000|2024-11-11 02:00:10|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731290440000|2024-11-11 02:00:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731290450000|2024-11-11 02:00:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731290490000|2024-11-11 02:01:30|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1731290520000|2024-11-11 02:02:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731290530000|2024-11-11 02:02:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731290570000|2024-11-11 02:02:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731290590000|2024-11-11 02:03:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731290600000|2024-11-11 02:03:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731290610000|2024-11-11 02:03:30|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731290630000|2024-11-11 02:03:50|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1731290640000|2024-11-11 02:04:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731290670000|2024-11-11 02:04:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731290680000|2024-11-11 02:04:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|4
1731290700000|2024-11-11 02:05:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731290710000|2024-11-11 02:05:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731290730000|2024-11-11 02:05:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731290750000|2024-11-11 02:05:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731290760000|2024-11-11 02:06:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731290780000|2024-11-11 02:06:20|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1731290790000|2024-11-11 02:06:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731290830000|2024-11-11 02:07:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731290860000|2024-11-11 02:07:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731290870000|2024-11-11 02:07:50|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1731290900000|2024-11-11 02:08:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731290980000|2024-11-11 02:09:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731291060000|2024-11-11 02:11:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731291080000|2024-11-11 02:11:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731291110000|2024-11-11 02:11:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731291130000|2024-11-11 02:12:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731291150000|2024-11-11 02:12:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731291180000|2024-11-11 02:13:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731291190000|2024-11-11 02:13:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731291220000|2024-11-11 02:13:40|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1731291230000|2024-11-11 02:13:50|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|4
1731291270000|2024-11-11 02:14:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731291280000|2024-11-11 02:14:40|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|8
1731291310000|2024-11-11 02:15:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731291370000|2024-11-11 02:16:10|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1731291430000|2024-11-11 02:17:10|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1731291440000|2024-11-11 02:17:20|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731291490000|2024-11-11 02:18:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731291520000|2024-11-11 02:18:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731291540000|2024-11-11 02:19:00|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1731291590000|2024-11-11 02:19:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731291600000|2024-11-11 02:20:00|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1731291690000|2024-11-11 02:21:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731291780000|2024-11-11 02:23:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731291910000|2024-11-11 02:25:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731291930000|2024-11-11 02:25:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731291950000|2024-11-11 02:25:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1731292000000|2024-11-11 02:26:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731292040000|2024-11-11 02:27:20|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1731292050000|2024-11-11 02:27:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731292080000|2024-11-11 02:28:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1731292090000|2024-11-11 02:28:10|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1731292110000|2024-11-11 02:28:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|5
1731292210000|2024-11-11 02:30:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731292250000|2024-11-11 02:30:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731292270000|2024-11-11 02:31:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1731292280000|2024-11-11 02:31:20|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1731292300000|2024-11-11 02:31:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731292320000|2024-11-11 02:32:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731292340000|2024-11-11 02:32:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731292510000|2024-11-11 02:35:10|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1731292550000|2024-11-11 02:35:50|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1731292560000|2024-11-11 02:36:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731292580000|2024-11-11 02:36:20|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1731292590000|2024-11-11 02:36:30|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1731292640000|2024-11-11 02:37:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731292650000|2024-11-11 02:37:30|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|5
1731292700000|2024-11-11 02:38:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731292720000|2024-11-11 02:38:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731292750000|2024-11-11 02:39:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1731292800000|2024-11-11 02:40:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731292810000|2024-11-11 02:40:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731292820000|2024-11-11 02:40:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731292880000|2024-11-11 02:41:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731292900000|2024-11-11 02:41:40|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1731292910000|2024-11-11 02:41:50|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731292950000|2024-11-11 02:42:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731292960000|2024-11-11 02:42:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731293470000|2024-11-11 02:51:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731293530000|2024-11-11 02:52:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731293540000|2024-11-11 02:52:20|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731293580000|2024-11-11 02:53:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731293600000|2024-11-11 02:53:20|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731293610000|2024-11-11 02:53:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731293670000|2024-11-11 02:54:30|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731293680000|2024-11-11 02:54:40|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731293690000|2024-11-11 02:54:50|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731293700000|2024-11-11 02:55:00|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|5
1731293710000|2024-11-11 02:55:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731293860000|2024-11-11 02:57:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731293870000|2024-11-11 02:57:50|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|7
1731293880000|2024-11-11 02:58:00|11.07|11.02|11.08|11.03|11.09|11.04|11.07|11.02|8
1731294000000|2024-11-11 03:00:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731294060000|2024-11-11 03:01:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731294070000|2024-11-11 03:01:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731294130000|2024-11-11 03:02:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731294140000|2024-11-11 03:02:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731294180000|2024-11-11 03:03:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731294260000|2024-11-11 03:04:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731294280000|2024-11-11 03:04:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731294300000|2024-11-11 03:05:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731294310000|2024-11-11 03:05:10|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731294320000|2024-11-11 03:05:20|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731294330000|2024-11-11 03:05:30|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731294340000|2024-11-11 03:05:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731294380000|2024-11-11 03:06:20|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731294390000|2024-11-11 03:06:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731294460000|2024-11-11 03:07:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731294470000|2024-11-11 03:07:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731294520000|2024-11-11 03:08:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731294540000|2024-11-11 03:09:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|6
1731294550000|2024-11-11 03:09:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731294560000|2024-11-11 03:09:20|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731294610000|2024-11-11 03:10:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731294730000|2024-11-11 03:12:10|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731294770000|2024-11-11 03:12:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731294790000|2024-11-11 03:13:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731294830000|2024-11-11 03:13:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731294880000|2024-11-11 03:14:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731294900000|2024-11-11 03:15:00|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|7
1731294930000|2024-11-11 03:15:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1731294960000|2024-11-11 03:16:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731295080000|2024-11-11 03:18:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731295100000|2024-11-11 03:18:20|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1731295130000|2024-11-11 03:18:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731295300000|2024-11-11 03:21:40|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1731295380000|2024-11-11 03:23:00|11.04|10.99|11.06|11.01|11.06|11.01|11.04|10.99|2
1731295390000|2024-11-11 03:23:10|11.05|11|11.1|11.05|11.1|11.05|11.05|11|5
1731295400000|2024-11-11 03:23:20|11.11|11.06|11.14|11.09|11.14|11.09|11.11|11.06|4
1731295410000|2024-11-11 03:23:30|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1731295420000|2024-11-11 03:23:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731295430000|2024-11-11 03:23:50|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731295440000|2024-11-11 03:24:00|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731295460000|2024-11-11 03:24:20|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1731295470000|2024-11-11 03:24:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731295520000|2024-11-11 03:25:20|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731295560000|2024-11-11 03:26:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731295570000|2024-11-11 03:26:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731295590000|2024-11-11 03:26:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731295600000|2024-11-11 03:26:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731295620000|2024-11-11 03:27:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731295630000|2024-11-11 03:27:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731295650000|2024-11-11 03:27:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731295660000|2024-11-11 03:27:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731295680000|2024-11-11 03:28:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731295710000|2024-11-11 03:28:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731295740000|2024-11-11 03:29:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731295750000|2024-11-11 03:29:10|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731295780000|2024-11-11 03:29:40|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731295810000|2024-11-11 03:30:10|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731295820000|2024-11-11 03:30:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731295910000|2024-11-11 03:31:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731295960000|2024-11-11 03:32:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731296100000|2024-11-11 03:35:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731296110000|2024-11-11 03:35:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731296120000|2024-11-11 03:35:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731296130000|2024-11-11 03:35:30|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1731296150000|2024-11-11 03:35:50|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|4
1731296160000|2024-11-11 03:36:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731296220000|2024-11-11 03:37:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731296300000|2024-11-11 03:38:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731296390000|2024-11-11 03:39:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731296400000|2024-11-11 03:40:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731296410000|2024-11-11 03:40:10|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731296450000|2024-11-11 03:40:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731296470000|2024-11-11 03:41:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731296520000|2024-11-11 03:42:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731296570000|2024-11-11 03:42:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731296600000|2024-11-11 03:43:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731296610000|2024-11-11 03:43:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731296630000|2024-11-11 03:43:50|11.16|11.11|11.16|11.11|11.16|11.11|11.15|11.1|5
1731296640000|2024-11-11 03:44:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731296650000|2024-11-11 03:44:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731296660000|2024-11-11 03:44:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731296680000|2024-11-11 03:44:40|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|6
1731296690000|2024-11-11 03:44:50|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731296700000|2024-11-11 03:45:00|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|4
1731296740000|2024-11-11 03:45:40|11.16|11.11|11.16|11.11|11.16|11.11|11.15|11.1|9
1731296760000|2024-11-11 03:46:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731296770000|2024-11-11 03:46:10|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|4
1731296780000|2024-11-11 03:46:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731296820000|2024-11-11 03:47:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731296840000|2024-11-11 03:47:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731296910000|2024-11-11 03:48:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731296930000|2024-11-11 03:48:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731297020000|2024-11-11 03:50:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731297070000|2024-11-11 03:51:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731297080000|2024-11-11 03:51:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731297110000|2024-11-11 03:51:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731297120000|2024-11-11 03:52:00|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|6
1731297130000|2024-11-11 03:52:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731297150000|2024-11-11 03:52:30|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|4
1731297190000|2024-11-11 03:53:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731297200000|2024-11-11 03:53:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731297260000|2024-11-11 03:54:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731297270000|2024-11-11 03:54:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731297340000|2024-11-11 03:55:40|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731297390000|2024-11-11 03:56:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731297460000|2024-11-11 03:57:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731297470000|2024-11-11 03:57:50|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731297610000|2024-11-11 04:00:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731297650000|2024-11-11 04:00:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731297660000|2024-11-11 04:01:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731297800000|2024-11-11 04:03:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731297880000|2024-11-11 04:04:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731297940000|2024-11-11 04:05:40|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731297950000|2024-11-11 04:05:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731298300000|2024-11-11 04:11:40|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731298380000|2024-11-11 04:13:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731298390000|2024-11-11 04:13:10|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|3
1731298550000|2024-11-11 04:15:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731298930000|2024-11-11 04:22:10|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731298940000|2024-11-11 04:22:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731298980000|2024-11-11 04:23:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731299050000|2024-11-11 04:24:10|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731299090000|2024-11-11 04:24:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731299200000|2024-11-11 04:26:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731299210000|2024-11-11 04:26:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731299220000|2024-11-11 04:27:00|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731299230000|2024-11-11 04:27:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731299250000|2024-11-11 04:27:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731299280000|2024-11-11 04:28:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731299300000|2024-11-11 04:28:20|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731299360000|2024-11-11 04:29:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731299370000|2024-11-11 04:29:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731299390000|2024-11-11 04:29:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731299400000|2024-11-11 04:30:00|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1731299420000|2024-11-11 04:30:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731299430000|2024-11-11 04:30:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731299440000|2024-11-11 04:30:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731299460000|2024-11-11 04:31:00|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1731299550000|2024-11-11 04:32:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731299970000|2024-11-11 04:39:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731299990000|2024-11-11 04:39:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731300060000|2024-11-11 04:41:00|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731300090000|2024-11-11 04:41:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731300110000|2024-11-11 04:41:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731300210000|2024-11-11 04:43:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731300220000|2024-11-11 04:43:40|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731300320000|2024-11-11 04:45:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731300330000|2024-11-11 04:45:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731300430000|2024-11-11 04:47:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731300450000|2024-11-11 04:47:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731300550000|2024-11-11 04:49:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731300680000|2024-11-11 04:51:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731300700000|2024-11-11 04:51:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731300770000|2024-11-11 04:52:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731300790000|2024-11-11 04:53:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731300840000|2024-11-11 04:54:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731300850000|2024-11-11 04:54:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731301080000|2024-11-11 04:58:00|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731301200000|2024-11-11 05:00:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731301210000|2024-11-11 05:00:10|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731301240000|2024-11-11 05:00:40|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731301270000|2024-11-11 05:01:10|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731301370000|2024-11-11 05:02:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731301380000|2024-11-11 05:03:00|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731301460000|2024-11-11 05:04:20|11.18|11.13|11.2|11.15|11.2|11.15|11.18|11.13|3
1731301500000|2024-11-11 05:05:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731301580000|2024-11-11 05:06:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731301590000|2024-11-11 05:06:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731301600000|2024-11-11 05:06:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731301620000|2024-11-11 05:07:00|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731301690000|2024-11-11 05:08:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731301720000|2024-11-11 05:08:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731301770000|2024-11-11 05:09:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731301840000|2024-11-11 05:10:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731301870000|2024-11-11 05:11:10|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731301940000|2024-11-11 05:12:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731302000000|2024-11-11 05:13:20|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731302010000|2024-11-11 05:13:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731302030000|2024-11-11 05:13:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731302040000|2024-11-11 05:14:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731302070000|2024-11-11 05:14:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731302090000|2024-11-11 05:14:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731302100000|2024-11-11 05:15:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731302110000|2024-11-11 05:15:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731302130000|2024-11-11 05:15:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731302160000|2024-11-11 05:16:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731302170000|2024-11-11 05:16:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731302180000|2024-11-11 05:16:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731302220000|2024-11-11 05:17:00|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731302230000|2024-11-11 05:17:10|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1731302240000|2024-11-11 05:17:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731302280000|2024-11-11 05:18:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731302290000|2024-11-11 05:18:10|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|5
1731302300000|2024-11-11 05:18:20|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1731302320000|2024-11-11 05:18:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731302360000|2024-11-11 05:19:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731302380000|2024-11-11 05:19:40|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1731302390000|2024-11-11 05:19:50|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731302400000|2024-11-11 05:20:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731302410000|2024-11-11 05:20:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731302420000|2024-11-11 05:20:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731302430000|2024-11-11 05:20:30|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731302450000|2024-11-11 05:20:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731302460000|2024-11-11 05:21:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731302470000|2024-11-11 05:21:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731302480000|2024-11-11 05:21:20|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1731302490000|2024-11-11 05:21:30|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731302500000|2024-11-11 05:21:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731302550000|2024-11-11 05:22:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731302560000|2024-11-11 05:22:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731302570000|2024-11-11 05:22:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731302580000|2024-11-11 05:23:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731302590000|2024-11-11 05:23:10|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731302610000|2024-11-11 05:23:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731302650000|2024-11-11 05:24:10|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731302660000|2024-11-11 05:24:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731302700000|2024-11-11 05:25:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731302720000|2024-11-11 05:25:20|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|8
1731302730000|2024-11-11 05:25:30|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731302750000|2024-11-11 05:25:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731302760000|2024-11-11 05:26:00|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1731302780000|2024-11-11 05:26:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731302790000|2024-11-11 05:26:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1731302800000|2024-11-11 05:26:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731302810000|2024-11-11 05:26:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1731302840000|2024-11-11 05:27:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731302860000|2024-11-11 05:27:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731302870000|2024-11-11 05:27:50|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|5
1731302890000|2024-11-11 05:28:10|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731302910000|2024-11-11 05:28:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731302920000|2024-11-11 05:28:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731302930000|2024-11-11 05:28:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731302940000|2024-11-11 05:29:00|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|4
1731302950000|2024-11-11 05:29:10|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1731302960000|2024-11-11 05:29:20|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731302970000|2024-11-11 05:29:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731302990000|2024-11-11 05:29:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731303010000|2024-11-11 05:30:10|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1731303020000|2024-11-11 05:30:20|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1731303030000|2024-11-11 05:30:30|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1731303040000|2024-11-11 05:30:40|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731303050000|2024-11-11 05:30:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731303090000|2024-11-11 05:31:30|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731303110000|2024-11-11 05:31:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731303120000|2024-11-11 05:32:00|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1731303130000|2024-11-11 05:32:10|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1731303140000|2024-11-11 05:32:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731303150000|2024-11-11 05:32:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731303160000|2024-11-11 05:32:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731303170000|2024-11-11 05:32:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1731303180000|2024-11-11 05:33:00|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1731303190000|2024-11-11 05:33:10|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|4
1731303200000|2024-11-11 05:33:20|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1731303210000|2024-11-11 05:33:30|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731303220000|2024-11-11 05:33:40|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|3
1731303240000|2024-11-11 05:34:00|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1731303250000|2024-11-11 05:34:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731303260000|2024-11-11 05:34:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731303270000|2024-11-11 05:34:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731303280000|2024-11-11 05:34:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731303300000|2024-11-11 05:35:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731303310000|2024-11-11 05:35:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731303320000|2024-11-11 05:35:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731303330000|2024-11-11 05:35:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1731303340000|2024-11-11 05:35:40|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1731303350000|2024-11-11 05:35:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731303360000|2024-11-11 05:36:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1731303380000|2024-11-11 05:36:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731303390000|2024-11-11 05:36:30|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1731303400000|2024-11-11 05:36:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731303410000|2024-11-11 05:36:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1731303420000|2024-11-11 05:37:00|10.99|10.94|10.97|10.92|10.99|10.94|10.97|10.92|3
1731303440000|2024-11-11 05:37:20|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731303450000|2024-11-11 05:37:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731303460000|2024-11-11 05:37:40|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731303470000|2024-11-11 05:37:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731303490000|2024-11-11 05:38:10|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731303500000|2024-11-11 05:38:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731303510000|2024-11-11 05:38:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731303530000|2024-11-11 05:38:50|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731303550000|2024-11-11 05:39:10|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1731303560000|2024-11-11 05:39:20|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731303570000|2024-11-11 05:39:30|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1731303580000|2024-11-11 05:39:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|4
1731303590000|2024-11-11 05:39:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731303600000|2024-11-11 05:40:00|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731303610000|2024-11-11 05:40:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731303620000|2024-11-11 05:40:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731303640000|2024-11-11 05:40:40|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1731303660000|2024-11-11 05:41:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731303670000|2024-11-11 05:41:10|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731303680000|2024-11-11 05:41:20|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731303690000|2024-11-11 05:41:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731303700000|2024-11-11 05:41:40|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1731303710000|2024-11-11 05:41:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731303730000|2024-11-11 05:42:10|10.92|10.87|10.91|10.86|10.92|10.87|10.9|10.85|6
1731303740000|2024-11-11 05:42:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731303750000|2024-11-11 05:42:30|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1731303770000|2024-11-11 05:42:50|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731303780000|2024-11-11 05:43:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731303790000|2024-11-11 05:43:10|10.93|10.88|10.94|10.89|10.94|10.89|10.92|10.87|4
1731303800000|2024-11-11 05:43:20|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731303810000|2024-11-11 05:43:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731303820000|2024-11-11 05:43:40|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731303830000|2024-11-11 05:43:50|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731303850000|2024-11-11 05:44:10|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1731303860000|2024-11-11 05:44:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731303870000|2024-11-11 05:44:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731303880000|2024-11-11 05:44:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731303890000|2024-11-11 05:44:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731303910000|2024-11-11 05:45:10|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1731303920000|2024-11-11 05:45:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731304390000|2024-11-11 05:53:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731304400000|2024-11-11 05:53:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731304410000|2024-11-11 05:53:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731304430000|2024-11-11 05:53:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731304440000|2024-11-11 05:54:00|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731304460000|2024-11-11 05:54:20|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1731304470000|2024-11-11 05:54:30|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731304480000|2024-11-11 05:54:40|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|4
1731304500000|2024-11-11 05:55:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731304540000|2024-11-11 05:55:40|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1731304560000|2024-11-11 05:56:00|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1731304910000|2024-11-11 06:01:50|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731304930000|2024-11-11 06:02:10|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1731304940000|2024-11-11 06:02:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731304960000|2024-11-11 06:02:40|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1731304970000|2024-11-11 06:02:50|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731304980000|2024-11-11 06:03:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731304990000|2024-11-11 06:03:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731305000000|2024-11-11 06:03:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731305010000|2024-11-11 06:03:30|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|4
1731305040000|2024-11-11 06:04:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731305050000|2024-11-11 06:04:10|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1731305060000|2024-11-11 06:04:20|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731305080000|2024-11-11 06:04:40|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731305090000|2024-11-11 06:04:50|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731305120000|2024-11-11 06:05:20|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1731305140000|2024-11-11 06:05:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731305150000|2024-11-11 06:05:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731305160000|2024-11-11 06:06:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731305170000|2024-11-11 06:06:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731305180000|2024-11-11 06:06:20|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1731305200000|2024-11-11 06:06:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731305220000|2024-11-11 06:07:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731305230000|2024-11-11 06:07:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731305240000|2024-11-11 06:07:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731305270000|2024-11-11 06:07:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731305280000|2024-11-11 06:08:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731305290000|2024-11-11 06:08:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731305300000|2024-11-11 06:08:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731305330000|2024-11-11 06:08:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731305340000|2024-11-11 06:09:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731305360000|2024-11-11 06:09:20|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1731305380000|2024-11-11 06:09:40|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1731305390000|2024-11-11 06:09:50|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731305400000|2024-11-11 06:10:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731305410000|2024-11-11 06:10:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731305430000|2024-11-11 06:10:30|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1731305460000|2024-11-11 06:11:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731305480000|2024-11-11 06:11:20|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731305490000|2024-11-11 06:11:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731305500000|2024-11-11 06:11:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731305510000|2024-11-11 06:11:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731305520000|2024-11-11 06:12:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731305530000|2024-11-11 06:12:10|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731305540000|2024-11-11 06:12:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731305550000|2024-11-11 06:12:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731305590000|2024-11-11 06:13:10|10.89|10.84|10.87|10.82|10.89|10.84|10.87|10.82|3
1731305610000|2024-11-11 06:13:30|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1731305630000|2024-11-11 06:13:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731305650000|2024-11-11 06:14:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731305680000|2024-11-11 06:14:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731305710000|2024-11-11 06:15:10|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731305730000|2024-11-11 06:15:30|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|3
1731305750000|2024-11-11 06:15:50|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731306210000|2024-11-11 06:23:30|10.82|10.77|10.8|10.75|10.82|10.77|10.8|10.75|2
1731306240000|2024-11-11 06:24:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731306250000|2024-11-11 06:24:10|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731306270000|2024-11-11 06:24:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731306280000|2024-11-11 06:24:40|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1731306300000|2024-11-11 06:25:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731306310000|2024-11-11 06:25:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731306320000|2024-11-11 06:25:20|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|3
1731306340000|2024-11-11 06:25:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731306360000|2024-11-11 06:26:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731306380000|2024-11-11 06:26:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731306390000|2024-11-11 06:26:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731306410000|2024-11-11 06:26:50|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1731306420000|2024-11-11 06:27:00|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1731306430000|2024-11-11 06:27:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731306450000|2024-11-11 06:27:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731306480000|2024-11-11 06:28:00|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731306490000|2024-11-11 06:28:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731306510000|2024-11-11 06:28:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731306540000|2024-11-11 06:29:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731306580000|2024-11-11 06:29:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731306600000|2024-11-11 06:30:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731306620000|2024-11-11 06:30:20|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1731306630000|2024-11-11 06:30:30|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731306660000|2024-11-11 06:31:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731306690000|2024-11-11 06:31:30|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731306700000|2024-11-11 06:31:40|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731306710000|2024-11-11 06:31:50|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731306720000|2024-11-11 06:32:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731306730000|2024-11-11 06:32:10|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731306740000|2024-11-11 06:32:20|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1731306760000|2024-11-11 06:32:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1731306780000|2024-11-11 06:33:00|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1731306790000|2024-11-11 06:33:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731306800000|2024-11-11 06:33:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731306810000|2024-11-11 06:33:30|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731306820000|2024-11-11 06:33:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731306850000|2024-11-11 06:34:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731306900000|2024-11-11 06:35:00|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1731306910000|2024-11-11 06:35:10|10.89|10.84|10.88|10.83|10.89|10.84|10.88|10.83|2
1731306930000|2024-11-11 06:35:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731306950000|2024-11-11 06:35:50|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731306960000|2024-11-11 06:36:00|10.89|10.84|10.87|10.82|10.89|10.84|10.87|10.82|4
1731306990000|2024-11-11 06:36:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731307000000|2024-11-11 06:36:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731307010000|2024-11-11 06:36:50|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731307030000|2024-11-11 06:37:10|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1731307040000|2024-11-11 06:37:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731307050000|2024-11-11 06:37:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731307070000|2024-11-11 06:37:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731307100000|2024-11-11 06:38:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731307130000|2024-11-11 06:38:50|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731307140000|2024-11-11 06:39:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731307160000|2024-11-11 06:39:20|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731307180000|2024-11-11 06:39:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731307190000|2024-11-11 06:39:50|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731307200000|2024-11-11 06:40:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731307210000|2024-11-11 06:40:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731307220000|2024-11-11 06:40:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731307230000|2024-11-11 06:40:30|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731307240000|2024-11-11 06:40:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731307250000|2024-11-11 06:40:50|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731307260000|2024-11-11 06:41:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731307280000|2024-11-11 06:41:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731307290000|2024-11-11 06:41:30|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731307300000|2024-11-11 06:41:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731307320000|2024-11-11 06:42:00|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731307340000|2024-11-11 06:42:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731307350000|2024-11-11 06:42:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731307370000|2024-11-11 06:42:50|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731307380000|2024-11-11 06:43:00|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731307390000|2024-11-11 06:43:10|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731307410000|2024-11-11 06:43:30|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731307420000|2024-11-11 06:43:40|10.82|10.77|10.83|10.78|10.83|10.78|10.82|10.77|2
1731307440000|2024-11-11 06:44:00|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1731307490000|2024-11-11 06:44:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731307500000|2024-11-11 06:45:00|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731307510000|2024-11-11 06:45:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731307520000|2024-11-11 06:45:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731307530000|2024-11-11 06:45:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731307540000|2024-11-11 06:45:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731307560000|2024-11-11 06:46:00|10.83|10.78|10.83|10.78|10.84|10.79|10.82|10.77|5
1731307570000|2024-11-11 06:46:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731307580000|2024-11-11 06:46:20|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731307590000|2024-11-11 06:46:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731307600000|2024-11-11 06:46:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731307610000|2024-11-11 06:46:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731307620000|2024-11-11 06:47:00|10.84|10.79|10.83|10.78|10.84|10.79|10.83|10.78|2
1731307630000|2024-11-11 06:47:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731307660000|2024-11-11 06:47:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731307670000|2024-11-11 06:47:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731307690000|2024-11-11 06:48:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731307700000|2024-11-11 06:48:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731307710000|2024-11-11 06:48:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731307720000|2024-11-11 06:48:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731307740000|2024-11-11 06:49:00|10.84|10.79|10.86|10.81|10.86|10.81|10.84|10.79|5
1731307800000|2024-11-11 06:50:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731307810000|2024-11-11 06:50:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731307820000|2024-11-11 06:50:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731307830000|2024-11-11 06:50:30|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|3
1731307840000|2024-11-11 06:50:40|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731307850000|2024-11-11 06:50:50|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731307860000|2024-11-11 06:51:00|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731307880000|2024-11-11 06:51:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731307900000|2024-11-11 06:51:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731307920000|2024-11-11 06:52:00|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731307950000|2024-11-11 06:52:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731307980000|2024-11-11 06:53:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731308010000|2024-11-11 06:53:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731308060000|2024-11-11 06:54:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308100000|2024-11-11 06:55:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731308110000|2024-11-11 06:55:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308130000|2024-11-11 06:55:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731308160000|2024-11-11 06:56:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308170000|2024-11-11 06:56:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731308210000|2024-11-11 06:56:50|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731308230000|2024-11-11 06:57:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308240000|2024-11-11 06:57:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731308250000|2024-11-11 06:57:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308260000|2024-11-11 06:57:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731308290000|2024-11-11 06:58:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308300000|2024-11-11 06:58:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731308310000|2024-11-11 06:58:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308320000|2024-11-11 06:58:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731308330000|2024-11-11 06:58:50|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308340000|2024-11-11 06:59:00|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1731308350000|2024-11-11 06:59:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308360000|2024-11-11 06:59:20|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|2
1731308370000|2024-11-11 06:59:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731308400000|2024-11-11 07:00:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308420000|2024-11-11 07:00:20|10.86|10.81|10.86|10.81|10.87|10.82|10.86|10.81|3
1731308460000|2024-11-11 07:01:00|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731308480000|2024-11-11 07:01:20|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731308490000|2024-11-11 07:01:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308500000|2024-11-11 07:01:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731308520000|2024-11-11 07:02:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308530000|2024-11-11 07:02:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731308540000|2024-11-11 07:02:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308550000|2024-11-11 07:02:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731308560000|2024-11-11 07:02:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731308580000|2024-11-11 07:03:00|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|2
1731308610000|2024-11-11 07:03:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308650000|2024-11-11 07:04:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731308660000|2024-11-11 07:04:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731308670000|2024-11-11 07:04:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731308680000|2024-11-11 07:04:40|10.85|10.8|10.84|10.79|10.85|10.8|10.84|10.79|2
1731308690000|2024-11-11 07:04:50|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1731308710000|2024-11-11 07:05:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731308760000|2024-11-11 07:06:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731308770000|2024-11-11 07:06:10|10.82|10.77|10.82|10.77|10.83|10.78|10.82|10.77|3
1731308780000|2024-11-11 07:06:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731308800000|2024-11-11 07:06:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731308810000|2024-11-11 07:06:50|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731308830000|2024-11-11 07:07:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731308840000|2024-11-11 07:07:20|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731308870000|2024-11-11 07:07:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731308880000|2024-11-11 07:08:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308890000|2024-11-11 07:08:10|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731308900000|2024-11-11 07:08:20|10.87|10.82|10.86|10.81|10.87|10.82|10.85|10.8|4
1731308920000|2024-11-11 07:08:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731308950000|2024-11-11 07:09:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731308970000|2024-11-11 07:09:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731308980000|2024-11-11 07:09:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731309010000|2024-11-11 07:10:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731309020000|2024-11-11 07:10:20|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1731309030000|2024-11-11 07:10:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731309070000|2024-11-11 07:11:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731309100000|2024-11-11 07:11:40|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731309260000|2024-11-11 07:14:20|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731309290000|2024-11-11 07:14:50|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1731309300000|2024-11-11 07:15:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731309310000|2024-11-11 07:15:10|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731309320000|2024-11-11 07:15:20|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731309330000|2024-11-11 07:15:30|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731309410000|2024-11-11 07:16:50|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731309420000|2024-11-11 07:17:00|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731309430000|2024-11-11 07:17:10|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731309440000|2024-11-11 07:17:20|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731309460000|2024-11-11 07:17:40|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731309470000|2024-11-11 07:17:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731309490000|2024-11-11 07:18:10|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731309500000|2024-11-11 07:18:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731309530000|2024-11-11 07:18:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731309550000|2024-11-11 07:19:10|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|3
1731309570000|2024-11-11 07:19:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731309600000|2024-11-11 07:20:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731309610000|2024-11-11 07:20:10|10.85|10.8|10.85|10.8|10.86|10.81|10.85|10.8|3
1731309620000|2024-11-11 07:20:20|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|4
1731309630000|2024-11-11 07:20:30|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731309640000|2024-11-11 07:20:40|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|2
1731309650000|2024-11-11 07:20:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731309660000|2024-11-11 07:21:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731309670000|2024-11-11 07:21:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731309680000|2024-11-11 07:21:20|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731309690000|2024-11-11 07:21:30|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731309710000|2024-11-11 07:21:50|10.81|10.76|10.81|10.76|10.81|10.76|10.8|10.75|3
1731309720000|2024-11-11 07:22:00|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1731309730000|2024-11-11 07:22:10|10.79|10.74|10.79|10.74|10.79|10.74|10.78|10.73|7
1731309740000|2024-11-11 07:22:20|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1731309780000|2024-11-11 07:23:00|10.8|10.75|10.79|10.74|10.8|10.75|10.79|10.74|2
1731309790000|2024-11-11 07:23:10|10.78|10.73|10.79|10.74|10.79|10.74|10.78|10.73|2
1731309800000|2024-11-11 07:23:20|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|3
1731309810000|2024-11-11 07:23:30|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731309830000|2024-11-11 07:23:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731309850000|2024-11-11 07:24:10|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1731309870000|2024-11-11 07:24:30|10.83|10.78|10.82|10.77|10.83|10.78|10.82|10.77|2
1731309880000|2024-11-11 07:24:40|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731309890000|2024-11-11 07:24:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731309900000|2024-11-11 07:25:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731309910000|2024-11-11 07:25:10|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1731309930000|2024-11-11 07:25:30|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731309940000|2024-11-11 07:25:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731309960000|2024-11-11 07:26:00|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1731309980000|2024-11-11 07:26:20|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1731310010000|2024-11-11 07:26:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731310030000|2024-11-11 07:27:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731310040000|2024-11-11 07:27:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731310060000|2024-11-11 07:27:40|10.8|10.75|10.8|10.75|10.81|10.76|10.8|10.75|3
1731310110000|2024-11-11 07:28:30|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|2
1731310120000|2024-11-11 07:28:40|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731310150000|2024-11-11 07:29:10|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731310160000|2024-11-11 07:29:20|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731310200000|2024-11-11 07:30:00|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|3
1731310210000|2024-11-11 07:30:10|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731310250000|2024-11-11 07:30:50|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731310260000|2024-11-11 07:31:00|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731310270000|2024-11-11 07:31:10|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731310280000|2024-11-11 07:31:20|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|2
1731310290000|2024-11-11 07:31:30|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731310300000|2024-11-11 07:31:40|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731310310000|2024-11-11 07:31:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731310320000|2024-11-11 07:32:00|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731310330000|2024-11-11 07:32:10|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731310340000|2024-11-11 07:32:20|10.78|10.73|10.78|10.73|10.79|10.74|10.78|10.73|3
1731310350000|2024-11-11 07:32:30|10.77|10.72|10.77|10.72|10.77|10.72|10.77|10.72|1
1731310360000|2024-11-11 07:32:40|10.78|10.73|10.78|10.73|10.78|10.73|10.78|10.73|1
1731310370000|2024-11-11 07:32:50|10.79|10.74|10.79|10.74|10.79|10.74|10.78|10.73|3
1731310380000|2024-11-11 07:33:00|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731310390000|2024-11-11 07:33:10|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|2
1731310420000|2024-11-11 07:33:40|10.79|10.74|10.78|10.73|10.79|10.74|10.78|10.73|4
1731310430000|2024-11-11 07:33:50|10.79|10.74|10.79|10.74|10.79|10.74|10.79|10.74|1
1731310440000|2024-11-11 07:34:00|10.8|10.75|10.8|10.75|10.8|10.75|10.79|10.74|3
1731310450000|2024-11-11 07:34:10|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|2
1731310460000|2024-11-11 07:34:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731310480000|2024-11-11 07:34:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731310490000|2024-11-11 07:34:50|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731310510000|2024-11-11 07:35:10|10.8|10.75|10.8|10.75|10.8|10.75|10.8|10.75|1
1731310520000|2024-11-11 07:35:20|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731310540000|2024-11-11 07:35:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731310560000|2024-11-11 07:36:00|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731310610000|2024-11-11 07:36:50|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|3
1731310620000|2024-11-11 07:37:00|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1731310630000|2024-11-11 07:37:10|10.81|10.76|10.81|10.76|10.81|10.76|10.81|10.76|1
1731310640000|2024-11-11 07:37:20|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|2
1731310660000|2024-11-11 07:37:40|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731310670000|2024-11-11 07:37:50|10.81|10.76|10.82|10.77|10.82|10.77|10.81|10.76|2
1731310770000|2024-11-11 07:39:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731310840000|2024-11-11 07:40:40|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731310890000|2024-11-11 07:41:30|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731310910000|2024-11-11 07:41:50|10.82|10.77|10.82|10.77|10.82|10.77|10.82|10.77|1
1731310920000|2024-11-11 07:42:00|10.83|10.78|10.83|10.78|10.83|10.78|10.83|10.78|1
1731310930000|2024-11-11 07:42:10|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731310940000|2024-11-11 07:42:20|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731311010000|2024-11-11 07:43:30|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731311410000|2024-11-11 07:50:10|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|2
1731311460000|2024-11-11 07:51:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731311480000|2024-11-11 07:51:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731311570000|2024-11-11 07:52:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731311580000|2024-11-11 07:53:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731311600000|2024-11-11 07:53:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731311630000|2024-11-11 07:53:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731311660000|2024-11-11 07:54:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731311670000|2024-11-11 07:54:30|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1731311680000|2024-11-11 07:54:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731311700000|2024-11-11 07:55:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731311710000|2024-11-11 07:55:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731311780000|2024-11-11 07:56:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731311810000|2024-11-11 07:56:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731311900000|2024-11-11 07:58:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731311910000|2024-11-11 07:58:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731312000000|2024-11-11 08:00:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731312010000|2024-11-11 08:00:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731312020000|2024-11-11 08:00:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731312030000|2024-11-11 08:00:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731312060000|2024-11-11 08:01:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731312070000|2024-11-11 08:01:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731312100000|2024-11-11 08:01:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731312210000|2024-11-11 08:03:30|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731312270000|2024-11-11 08:04:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731312290000|2024-11-11 08:04:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731312310000|2024-11-11 08:05:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731312330000|2024-11-11 08:05:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731312370000|2024-11-11 08:06:10|10.94|10.89|10.92|10.87|10.94|10.89|10.92|10.87|3
1731312380000|2024-11-11 08:06:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731312390000|2024-11-11 08:06:30|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731312430000|2024-11-11 08:07:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731312450000|2024-11-11 08:07:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731312480000|2024-11-11 08:08:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731312490000|2024-11-11 08:08:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731312510000|2024-11-11 08:08:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731312540000|2024-11-11 08:09:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731312550000|2024-11-11 08:09:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731312570000|2024-11-11 08:09:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731312580000|2024-11-11 08:09:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731312620000|2024-11-11 08:10:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731312630000|2024-11-11 08:10:30|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731312670000|2024-11-11 08:11:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731312700000|2024-11-11 08:11:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731312710000|2024-11-11 08:11:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731312720000|2024-11-11 08:12:00|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1731312800000|2024-11-11 08:13:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731312810000|2024-11-11 08:13:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731312840000|2024-11-11 08:14:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731312850000|2024-11-11 08:14:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731312900000|2024-11-11 08:15:00|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731312920000|2024-11-11 08:15:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731313000000|2024-11-11 08:16:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731313020000|2024-11-11 08:17:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731313040000|2024-11-11 08:17:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731313080000|2024-11-11 08:18:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731313100000|2024-11-11 08:18:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731313120000|2024-11-11 08:18:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731313240000|2024-11-11 08:20:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731313760000|2024-11-11 08:29:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731313780000|2024-11-11 08:29:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731313810000|2024-11-11 08:30:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731313830000|2024-11-11 08:30:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731313850000|2024-11-11 08:30:50|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731313870000|2024-11-11 08:31:10|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1731313940000|2024-11-11 08:32:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731314010000|2024-11-11 08:33:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731314060000|2024-11-11 08:34:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731314110000|2024-11-11 08:35:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731314160000|2024-11-11 08:36:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731314230000|2024-11-11 08:37:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731314340000|2024-11-11 08:39:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731314420000|2024-11-11 08:40:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731314470000|2024-11-11 08:41:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731314690000|2024-11-11 08:44:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731314710000|2024-11-11 08:45:10|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731314740000|2024-11-11 08:45:40|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731314810000|2024-11-11 08:46:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731314830000|2024-11-11 08:47:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731314850000|2024-11-11 08:47:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731314940000|2024-11-11 08:49:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731315590000|2024-11-11 08:59:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731315610000|2024-11-11 09:00:10|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731315660000|2024-11-11 09:01:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731315670000|2024-11-11 09:01:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731315680000|2024-11-11 09:01:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731315690000|2024-11-11 09:01:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731315710000|2024-11-11 09:01:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731315730000|2024-11-11 09:02:10|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1731315740000|2024-11-11 09:02:20|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1731315750000|2024-11-11 09:02:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731315770000|2024-11-11 09:02:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731315810000|2024-11-11 09:03:30|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731315850000|2024-11-11 09:04:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731315870000|2024-11-11 09:04:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731315910000|2024-11-11 09:05:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731315920000|2024-11-11 09:05:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731316000000|2024-11-11 09:06:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731316350000|2024-11-11 09:12:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731316370000|2024-11-11 09:12:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731316490000|2024-11-11 09:14:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731316510000|2024-11-11 09:15:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731316530000|2024-11-11 09:15:30|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731316580000|2024-11-11 09:16:20|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1731316610000|2024-11-11 09:16:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731316620000|2024-11-11 09:17:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731316630000|2024-11-11 09:17:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731316650000|2024-11-11 09:17:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731316660000|2024-11-11 09:17:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731316670000|2024-11-11 09:17:50|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1731316680000|2024-11-11 09:18:00|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731316690000|2024-11-11 09:18:10|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|3
1731316700000|2024-11-11 09:18:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731316720000|2024-11-11 09:18:40|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|2
1731316740000|2024-11-11 09:19:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731316750000|2024-11-11 09:19:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731316800000|2024-11-11 09:20:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731316820000|2024-11-11 09:20:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731316840000|2024-11-11 09:20:40|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731316850000|2024-11-11 09:20:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731316870000|2024-11-11 09:21:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731316900000|2024-11-11 09:21:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731316910000|2024-11-11 09:21:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731316920000|2024-11-11 09:22:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731316930000|2024-11-11 09:22:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731316980000|2024-11-11 09:23:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731316990000|2024-11-11 09:23:10|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731317010000|2024-11-11 09:23:30|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731317130000|2024-11-11 09:25:30|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731317190000|2024-11-11 09:26:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731317220000|2024-11-11 09:27:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731317230000|2024-11-11 09:27:10|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1731317340000|2024-11-11 09:29:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731317430000|2024-11-11 09:30:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731317460000|2024-11-11 09:31:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731317480000|2024-11-11 09:31:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731317500000|2024-11-11 09:31:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731317510000|2024-11-11 09:31:50|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731317550000|2024-11-11 09:32:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731317560000|2024-11-11 09:32:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731317570000|2024-11-11 09:32:50|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731317580000|2024-11-11 09:33:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731317590000|2024-11-11 09:33:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731317640000|2024-11-11 09:34:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731317650000|2024-11-11 09:34:10|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731317670000|2024-11-11 09:34:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731317740000|2024-11-11 09:35:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731317780000|2024-11-11 09:36:20|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731317790000|2024-11-11 09:36:30|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|3
1731317830000|2024-11-11 09:37:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731317860000|2024-11-11 09:37:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731317880000|2024-11-11 09:38:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731317910000|2024-11-11 09:38:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731317930000|2024-11-11 09:38:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731317980000|2024-11-11 09:39:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731318000000|2024-11-11 09:40:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731318020000|2024-11-11 09:40:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731318210000|2024-11-11 09:43:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731318230000|2024-11-11 09:43:50|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1731318240000|2024-11-11 09:44:00|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731318250000|2024-11-11 09:44:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731318290000|2024-11-11 09:44:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731318310000|2024-11-11 09:45:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731318370000|2024-11-11 09:46:10|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731318380000|2024-11-11 09:46:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731318430000|2024-11-11 09:47:10|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731318440000|2024-11-11 09:47:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731318470000|2024-11-11 09:47:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731318490000|2024-11-11 09:48:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731318500000|2024-11-11 09:48:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731318520000|2024-11-11 09:48:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731318540000|2024-11-11 09:49:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731318740000|2024-11-11 09:52:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731318820000|2024-11-11 09:53:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731318850000|2024-11-11 09:54:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731318870000|2024-11-11 09:54:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731318910000|2024-11-11 09:55:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731318940000|2024-11-11 09:55:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731318990000|2024-11-11 09:56:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731319010000|2024-11-11 09:56:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731319020000|2024-11-11 09:57:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731319030000|2024-11-11 09:57:10|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731319040000|2024-11-11 09:57:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731319060000|2024-11-11 09:57:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731319070000|2024-11-11 09:57:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731319080000|2024-11-11 09:58:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731319170000|2024-11-11 09:59:30|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731319200000|2024-11-11 10:00:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731319210000|2024-11-11 10:00:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731319730000|2024-11-11 10:08:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731319740000|2024-11-11 10:09:00|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731319780000|2024-11-11 10:09:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731319830000|2024-11-11 10:10:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731319840000|2024-11-11 10:10:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731319870000|2024-11-11 10:11:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731319880000|2024-11-11 10:11:20|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1731319890000|2024-11-11 10:11:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731319910000|2024-11-11 10:11:50|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|3
1731319920000|2024-11-11 10:12:00|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731319930000|2024-11-11 10:12:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731319940000|2024-11-11 10:12:20|10.95|10.9|10.96|10.91|10.97|10.92|10.95|10.9|4
1731319950000|2024-11-11 10:12:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731319960000|2024-11-11 10:12:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731320090000|2024-11-11 10:14:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731320120000|2024-11-11 10:15:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731320130000|2024-11-11 10:15:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731320150000|2024-11-11 10:15:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731320200000|2024-11-11 10:16:40|10.97|10.92|10.96|10.91|10.97|10.92|10.96|10.91|2
1731320210000|2024-11-11 10:16:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731320220000|2024-11-11 10:17:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731320240000|2024-11-11 10:17:20|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731320290000|2024-11-11 10:18:10|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1731320300000|2024-11-11 10:18:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731320320000|2024-11-11 10:18:40|10.99|10.94|11|10.95|11|10.95|10.99|10.94|4
1731320420000|2024-11-11 10:20:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731320460000|2024-11-11 10:21:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731320480000|2024-11-11 10:21:20|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|2
1731320490000|2024-11-11 10:21:30|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|4
1731320520000|2024-11-11 10:22:00|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|2
1731320530000|2024-11-11 10:22:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731320540000|2024-11-11 10:22:20|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731320550000|2024-11-11 10:22:30|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731320590000|2024-11-11 10:23:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731320600000|2024-11-11 10:23:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731320610000|2024-11-11 10:23:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731320630000|2024-11-11 10:23:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731320650000|2024-11-11 10:24:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1731320680000|2024-11-11 10:24:40|11|10.95|11|10.95|11|10.95|11|10.95|1
1731320690000|2024-11-11 10:24:50|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1731320700000|2024-11-11 10:25:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731320720000|2024-11-11 10:25:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731320730000|2024-11-11 10:25:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731320740000|2024-11-11 10:25:40|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1731320750000|2024-11-11 10:25:50|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731320760000|2024-11-11 10:26:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731320780000|2024-11-11 10:26:20|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1731320790000|2024-11-11 10:26:30|11|10.95|11|10.95|11|10.95|11|10.95|1
1731320810000|2024-11-11 10:26:50|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1731320820000|2024-11-11 10:27:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1731320830000|2024-11-11 10:27:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731320840000|2024-11-11 10:27:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1731320860000|2024-11-11 10:27:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731320870000|2024-11-11 10:27:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1731320880000|2024-11-11 10:28:00|10.99|10.94|11|10.95|11|10.95|10.99|10.94|2
1731320900000|2024-11-11 10:28:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731320910000|2024-11-11 10:28:30|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1731320940000|2024-11-11 10:29:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1731321010000|2024-11-11 10:30:10|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|4
1731321050000|2024-11-11 10:30:50|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1731321060000|2024-11-11 10:31:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731321070000|2024-11-11 10:31:10|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1731321080000|2024-11-11 10:31:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731321100000|2024-11-11 10:31:40|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1731321130000|2024-11-11 10:32:10|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1731321150000|2024-11-11 10:32:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731321170000|2024-11-11 10:32:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731321180000|2024-11-11 10:33:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731321210000|2024-11-11 10:33:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731321240000|2024-11-11 10:34:00|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|5
1731321250000|2024-11-11 10:34:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731321260000|2024-11-11 10:34:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731321280000|2024-11-11 10:34:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731321320000|2024-11-11 10:35:20|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1731321350000|2024-11-11 10:35:50|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1731321390000|2024-11-11 10:36:30|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1731321400000|2024-11-11 10:36:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731321410000|2024-11-11 10:36:50|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731321420000|2024-11-11 10:37:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731321480000|2024-11-11 10:38:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731321490000|2024-11-11 10:38:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1731321510000|2024-11-11 10:38:30|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1731321540000|2024-11-11 10:39:00|11.01|10.96|11.03|10.98|11.03|10.98|11.01|10.96|5
1731321560000|2024-11-11 10:39:20|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731321570000|2024-11-11 10:39:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731321610000|2024-11-11 10:40:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731321680000|2024-11-11 10:41:20|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1731321690000|2024-11-11 10:41:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731321710000|2024-11-11 10:41:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731321720000|2024-11-11 10:42:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731321780000|2024-11-11 10:43:00|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1731321790000|2024-11-11 10:43:10|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731321800000|2024-11-11 10:43:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731321900000|2024-11-11 10:45:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731321910000|2024-11-11 10:45:10|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1731321950000|2024-11-11 10:45:50|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1731321960000|2024-11-11 10:46:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731321990000|2024-11-11 10:46:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1731322020000|2024-11-11 10:47:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731322050000|2024-11-11 10:47:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1731322070000|2024-11-11 10:47:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731322590000|2024-11-11 10:56:30|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731322600000|2024-11-11 10:56:40|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731322620000|2024-11-11 10:57:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731322640000|2024-11-11 10:57:20|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|4
1731322650000|2024-11-11 10:57:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731322660000|2024-11-11 10:57:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731322700000|2024-11-11 10:58:20|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|3
1731322720000|2024-11-11 10:58:40|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731322730000|2024-11-11 10:58:50|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731322740000|2024-11-11 10:59:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731322750000|2024-11-11 10:59:10|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731322780000|2024-11-11 10:59:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731322810000|2024-11-11 11:00:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731322820000|2024-11-11 11:00:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731322910000|2024-11-11 11:01:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731322930000|2024-11-11 11:02:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731322990000|2024-11-11 11:03:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1731323010000|2024-11-11 11:03:30|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731323020000|2024-11-11 11:03:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731323040000|2024-11-11 11:04:00|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731323050000|2024-11-11 11:04:10|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1731323080000|2024-11-11 11:04:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731323110000|2024-11-11 11:05:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731323140000|2024-11-11 11:05:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731323200000|2024-11-11 11:06:40|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731323220000|2024-11-11 11:07:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731323270000|2024-11-11 11:07:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731323280000|2024-11-11 11:08:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731323400000|2024-11-11 11:10:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731323410000|2024-11-11 11:10:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731323450000|2024-11-11 11:10:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731323460000|2024-11-11 11:11:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731323470000|2024-11-11 11:11:10|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1731323480000|2024-11-11 11:11:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731323490000|2024-11-11 11:11:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731323500000|2024-11-11 11:11:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731323510000|2024-11-11 11:11:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731323550000|2024-11-11 11:12:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731323560000|2024-11-11 11:12:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731323600000|2024-11-11 11:13:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731323610000|2024-11-11 11:13:30|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731323640000|2024-11-11 11:14:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731323660000|2024-11-11 11:14:20|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|4
1731323670000|2024-11-11 11:14:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731323690000|2024-11-11 11:14:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731323700000|2024-11-11 11:15:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731323710000|2024-11-11 11:15:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731323780000|2024-11-11 11:16:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731323790000|2024-11-11 11:16:30|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731323800000|2024-11-11 11:16:40|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731323830000|2024-11-11 11:17:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1731323920000|2024-11-11 11:18:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731323940000|2024-11-11 11:19:00|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731323950000|2024-11-11 11:19:10|11.05|11|11.05|11|11.05|11|11.05|11|1
1731323960000|2024-11-11 11:19:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731323980000|2024-11-11 11:19:40|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731324000000|2024-11-11 11:20:00|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731324020000|2024-11-11 11:20:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731324090000|2024-11-11 11:21:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731324960000|2024-11-11 11:36:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1731324970000|2024-11-11 11:36:10|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|6
1731324990000|2024-11-11 11:36:30|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731325000000|2024-11-11 11:36:40|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731325010000|2024-11-11 11:36:50|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|5
1731325020000|2024-11-11 11:37:00|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|9
1731325030000|2024-11-11 11:37:10|11.07|11.02|11.05|11|11.07|11.02|11.05|11|11
1731325050000|2024-11-11 11:37:30|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731325070000|2024-11-11 11:37:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1731325080000|2024-11-11 11:38:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731325100000|2024-11-11 11:38:20|11.05|11|11.06|11.01|11.06|11.01|11.05|11|6
1731325110000|2024-11-11 11:38:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1731325120000|2024-11-11 11:38:40|11.06|11.01|11.07|11.02|11.08|11.03|11.06|11.01|6
1731325150000|2024-11-11 11:39:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731325160000|2024-11-11 11:39:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731325180000|2024-11-11 11:39:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731325190000|2024-11-11 11:39:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731325200000|2024-11-11 11:40:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731325210000|2024-11-11 11:40:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731325220000|2024-11-11 11:40:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731325270000|2024-11-11 11:41:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731325280000|2024-11-11 11:41:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731325760000|2024-11-11 11:49:20|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1731325770000|2024-11-11 11:49:30|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731325780000|2024-11-11 11:49:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731325900000|2024-11-11 11:51:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731325920000|2024-11-11 11:52:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731325980000|2024-11-11 11:53:00|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1731326000000|2024-11-11 11:53:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731326010000|2024-11-11 11:53:30|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731326100000|2024-11-11 11:55:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731326210000|2024-11-11 11:56:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731326220000|2024-11-11 11:57:00|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731326470000|2024-11-11 12:01:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731326480000|2024-11-11 12:01:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731326530000|2024-11-11 12:02:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731326540000|2024-11-11 12:02:20|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731326600000|2024-11-11 12:03:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731326630000|2024-11-11 12:03:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731326640000|2024-11-11 12:04:00|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1731326650000|2024-11-11 12:04:10|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1731326680000|2024-11-11 12:04:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731326730000|2024-11-11 12:05:30|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731326760000|2024-11-11 12:06:00|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731326790000|2024-11-11 12:06:30|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731326800000|2024-11-11 12:06:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731326810000|2024-11-11 12:06:50|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731326850000|2024-11-11 12:07:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731326870000|2024-11-11 12:07:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731326890000|2024-11-11 12:08:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731326900000|2024-11-11 12:08:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731326910000|2024-11-11 12:08:30|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731326930000|2024-11-11 12:08:50|11.08|11.03|11.09|11.04|11.1|11.05|11.08|11.03|4
1731326990000|2024-11-11 12:09:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731327000000|2024-11-11 12:10:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731327070000|2024-11-11 12:11:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731327090000|2024-11-11 12:11:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731327110000|2024-11-11 12:11:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731327130000|2024-11-11 12:12:10|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|4
1731327200000|2024-11-11 12:13:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731327220000|2024-11-11 12:13:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731327240000|2024-11-11 12:14:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731327260000|2024-11-11 12:14:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731327320000|2024-11-11 12:15:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731327330000|2024-11-11 12:15:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731327340000|2024-11-11 12:15:40|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731327350000|2024-11-11 12:15:50|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731327360000|2024-11-11 12:16:00|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731327370000|2024-11-11 12:16:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731327390000|2024-11-11 12:16:30|11.07|11.02|11.09|11.04|11.09|11.04|11.07|11.02|3
1731327400000|2024-11-11 12:16:40|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731327410000|2024-11-11 12:16:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731327420000|2024-11-11 12:17:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731327440000|2024-11-11 12:17:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731327450000|2024-11-11 12:17:30|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1731327460000|2024-11-11 12:17:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731327480000|2024-11-11 12:18:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731327500000|2024-11-11 12:18:20|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731327510000|2024-11-11 12:18:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731327540000|2024-11-11 12:19:00|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731327550000|2024-11-11 12:19:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731327560000|2024-11-11 12:19:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731327570000|2024-11-11 12:19:30|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731327580000|2024-11-11 12:19:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731327590000|2024-11-11 12:19:50|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1731327600000|2024-11-11 12:20:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731327610000|2024-11-11 12:20:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1731327620000|2024-11-11 12:20:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1731327630000|2024-11-11 12:20:30|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1731327640000|2024-11-11 12:20:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731327650000|2024-11-11 12:20:50|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1731327680000|2024-11-11 12:21:20|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|4
1731327690000|2024-11-11 12:21:30|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1731327700000|2024-11-11 12:21:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731327720000|2024-11-11 12:22:00|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731327730000|2024-11-11 12:22:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731327740000|2024-11-11 12:22:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731327770000|2024-11-11 12:22:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|2
1731327800000|2024-11-11 12:23:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1731327840000|2024-11-11 12:24:00|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1731327850000|2024-11-11 12:24:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731327860000|2024-11-11 12:24:20|10.98|10.93|10.97|10.92|10.98|10.93|10.97|10.92|2
1731327870000|2024-11-11 12:24:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731327890000|2024-11-11 12:24:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731327900000|2024-11-11 12:25:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731327910000|2024-11-11 12:25:10|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1731327920000|2024-11-11 12:25:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731327930000|2024-11-11 12:25:30|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1731327950000|2024-11-11 12:25:50|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1731327970000|2024-11-11 12:26:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731327980000|2024-11-11 12:26:20|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731327990000|2024-11-11 12:26:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731328000000|2024-11-11 12:26:40|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|3
1731328010000|2024-11-11 12:26:50|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731328030000|2024-11-11 12:27:10|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731328040000|2024-11-11 12:27:20|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731328060000|2024-11-11 12:27:40|11.01|10.96|11.03|10.98|11.03|10.98|11.01|10.96|3
1731328070000|2024-11-11 12:27:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731328080000|2024-11-11 12:28:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1731328090000|2024-11-11 12:28:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731328100000|2024-11-11 12:28:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731328110000|2024-11-11 12:28:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731328120000|2024-11-11 12:28:40|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731328140000|2024-11-11 12:29:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1731328160000|2024-11-11 12:29:20|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1731328170000|2024-11-11 12:29:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731328200000|2024-11-11 12:30:00|11.07|11.02|11.05|11|11.07|11.02|11.05|11|3
1731328230000|2024-11-11 12:30:30|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731328260000|2024-11-11 12:31:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731328280000|2024-11-11 12:31:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731328290000|2024-11-11 12:31:30|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1731328300000|2024-11-11 12:31:40|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731328320000|2024-11-11 12:32:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731328330000|2024-11-11 12:32:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731328340000|2024-11-11 12:32:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731328350000|2024-11-11 12:32:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731328360000|2024-11-11 12:32:40|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731328380000|2024-11-11 12:33:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731328390000|2024-11-11 12:33:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731328420000|2024-11-11 12:33:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731328430000|2024-11-11 12:33:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731328440000|2024-11-11 12:34:00|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1731328450000|2024-11-11 12:34:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731328470000|2024-11-11 12:34:30|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731328480000|2024-11-11 12:34:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731328490000|2024-11-11 12:34:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731328500000|2024-11-11 12:35:00|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731328510000|2024-11-11 12:35:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731328530000|2024-11-11 12:35:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731328560000|2024-11-11 12:36:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1731328570000|2024-11-11 12:36:10|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731328580000|2024-11-11 12:36:20|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731328610000|2024-11-11 12:36:50|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|7
1731328620000|2024-11-11 12:37:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731328630000|2024-11-11 12:37:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731328640000|2024-11-11 12:37:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731328650000|2024-11-11 12:37:30|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731328670000|2024-11-11 12:37:50|11.05|11|11.05|11|11.06|11.01|11.05|11|5
1731328680000|2024-11-11 12:38:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731328690000|2024-11-11 12:38:10|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731328760000|2024-11-11 12:39:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731328770000|2024-11-11 12:39:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1731328780000|2024-11-11 12:39:40|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1731328800000|2024-11-11 12:40:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1731328810000|2024-11-11 12:40:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731328830000|2024-11-11 12:40:30|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731328860000|2024-11-11 12:41:00|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|5
1731328880000|2024-11-11 12:41:20|11.05|11|11.05|11|11.06|11.01|11.05|11|5
1731328920000|2024-11-11 12:42:00|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731328930000|2024-11-11 12:42:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|10
1731328980000|2024-11-11 12:43:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731329100000|2024-11-11 12:45:00|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1731329110000|2024-11-11 12:45:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731329180000|2024-11-11 12:46:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731329190000|2024-11-11 12:46:30|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731329200000|2024-11-11 12:46:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731329230000|2024-11-11 12:47:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731329240000|2024-11-11 12:47:20|11.05|11|11.04|10.99|11.05|11|11.04|10.99|4
1731329250000|2024-11-11 12:47:30|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1731329260000|2024-11-11 12:47:40|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|4
1731329270000|2024-11-11 12:47:50|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|11
1731329280000|2024-11-11 12:48:00|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|6
1731329320000|2024-11-11 12:48:40|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|3
1731329340000|2024-11-11 12:49:00|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|8
1731329350000|2024-11-11 12:49:10|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|6
1731329360000|2024-11-11 12:49:20|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1731329370000|2024-11-11 12:49:30|11.04|10.99|11.04|10.99|11.04|10.99|11.03|10.98|11
1731329400000|2024-11-11 12:50:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731329410000|2024-11-11 12:50:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731329440000|2024-11-11 12:50:40|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731329470000|2024-11-11 12:51:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731329500000|2024-11-11 12:51:40|11.03|10.98|11.04|10.99|11.04|10.99|11.03|10.98|2
1731329560000|2024-11-11 12:52:40|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731329580000|2024-11-11 12:53:00|11.04|10.99|11.05|11|11.05|11|11.04|10.99|4
1731329690000|2024-11-11 12:54:50|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731329760000|2024-11-11 12:56:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731329770000|2024-11-11 12:56:10|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|2
1731329820000|2024-11-11 12:57:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|4
1731329880000|2024-11-11 12:58:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731329990000|2024-11-11 12:59:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731330030000|2024-11-11 13:00:30|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731330050000|2024-11-11 13:00:50|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731330130000|2024-11-11 13:02:10|11|10.95|11|10.95|11|10.95|11|10.95|1
1731330160000|2024-11-11 13:02:40|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731330170000|2024-11-11 13:02:50|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1731330180000|2024-11-11 13:03:00|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731330200000|2024-11-11 13:03:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731330240000|2024-11-11 13:04:00|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|8
1731330250000|2024-11-11 13:04:10|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|4
1731330270000|2024-11-11 13:04:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731330280000|2024-11-11 13:04:40|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731330290000|2024-11-11 13:04:50|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|11
1731330300000|2024-11-11 13:05:00|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|4
1731330310000|2024-11-11 13:05:10|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731330320000|2024-11-11 13:05:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731330330000|2024-11-11 13:05:30|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|7
1731330340000|2024-11-11 13:05:40|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731330350000|2024-11-11 13:05:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731330370000|2024-11-11 13:06:10|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1731330380000|2024-11-11 13:06:20|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731330390000|2024-11-11 13:06:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731330400000|2024-11-11 13:06:40|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|4
1731330450000|2024-11-11 13:07:30|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731330460000|2024-11-11 13:07:40|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|10
1731330470000|2024-11-11 13:07:50|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731330480000|2024-11-11 13:08:00|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1731330490000|2024-11-11 13:08:10|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|6
1731330500000|2024-11-11 13:08:20|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|3
1731330510000|2024-11-11 13:08:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731330550000|2024-11-11 13:09:10|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|5
1731330560000|2024-11-11 13:09:20|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1731330570000|2024-11-11 13:09:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731330600000|2024-11-11 13:10:00|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1731330630000|2024-11-11 13:10:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731330650000|2024-11-11 13:10:50|10.96|10.91|10.97|10.92|10.97|10.92|10.96|10.91|2
1731330660000|2024-11-11 13:11:00|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731330670000|2024-11-11 13:11:10|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731330680000|2024-11-11 13:11:20|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731330690000|2024-11-11 13:11:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731330700000|2024-11-11 13:11:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731330740000|2024-11-11 13:12:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731330750000|2024-11-11 13:12:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731330840000|2024-11-11 13:14:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731330890000|2024-11-11 13:14:50|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731330950000|2024-11-11 13:15:50|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731330960000|2024-11-11 13:16:00|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731330970000|2024-11-11 13:16:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731330980000|2024-11-11 13:16:20|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731331040000|2024-11-11 13:17:20|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731331070000|2024-11-11 13:17:50|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1731331100000|2024-11-11 13:18:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731331110000|2024-11-11 13:18:30|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731331140000|2024-11-11 13:19:00|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731331200000|2024-11-11 13:20:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731331220000|2024-11-11 13:20:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731331230000|2024-11-11 13:20:30|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731331240000|2024-11-11 13:20:40|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|4
1731331260000|2024-11-11 13:21:00|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|2
1731331290000|2024-11-11 13:21:30|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731331300000|2024-11-11 13:21:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731331310000|2024-11-11 13:21:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731331330000|2024-11-11 13:22:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731331450000|2024-11-11 13:24:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731331460000|2024-11-11 13:24:20|10.98|10.93|10.98|10.93|10.98|10.93|10.97|10.92|3
1731331540000|2024-11-11 13:25:40|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1731331550000|2024-11-11 13:25:50|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|4
1731331560000|2024-11-11 13:26:00|10.97|10.92|10.97|10.92|10.98|10.93|10.97|10.92|3
1731331590000|2024-11-11 13:26:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731331600000|2024-11-11 13:26:40|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1731331610000|2024-11-11 13:26:50|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731331620000|2024-11-11 13:27:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731331630000|2024-11-11 13:27:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731331680000|2024-11-11 13:28:00|11|10.95|10.99|10.94|11|10.95|10.99|10.94|4
1731331730000|2024-11-11 13:28:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1731331740000|2024-11-11 13:29:00|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731331750000|2024-11-11 13:29:10|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1731331800000|2024-11-11 13:30:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1731331810000|2024-11-11 13:30:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731331830000|2024-11-11 13:30:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731331840000|2024-11-11 13:30:40|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731331850000|2024-11-11 13:30:50|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1731331860000|2024-11-11 13:31:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731331880000|2024-11-11 13:31:20|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1731331890000|2024-11-11 13:31:30|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731331930000|2024-11-11 13:32:10|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731331940000|2024-11-11 13:32:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731331950000|2024-11-11 13:32:30|10.97|10.92|10.98|10.93|10.98|10.93|10.97|10.92|2
1731331960000|2024-11-11 13:32:40|10.97|10.92|10.97|10.92|10.97|10.92|10.97|10.92|1
1731331980000|2024-11-11 13:33:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731332000000|2024-11-11 13:33:20|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731332020000|2024-11-11 13:33:40|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|3
1731332080000|2024-11-11 13:34:40|10.97|10.92|10.97|10.92|10.97|10.92|10.96|10.91|5
1731332100000|2024-11-11 13:35:00|10.96|10.91|10.96|10.91|10.97|10.92|10.96|10.91|3
1731332110000|2024-11-11 13:35:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731332140000|2024-11-11 13:35:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731332150000|2024-11-11 13:35:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731332170000|2024-11-11 13:36:10|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|11
1731332180000|2024-11-11 13:36:20|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|5
1731332210000|2024-11-11 13:36:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731332240000|2024-11-11 13:37:20|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|5
1731332730000|2024-11-11 13:45:30|10.94|10.89|10.92|10.87|10.94|10.89|10.92|10.87|2
1731332750000|2024-11-11 13:45:50|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1731332760000|2024-11-11 13:46:00|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1731332770000|2024-11-11 13:46:10|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731332790000|2024-11-11 13:46:30|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731332800000|2024-11-11 13:46:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|6
1731332810000|2024-11-11 13:46:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731332820000|2024-11-11 13:47:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731332840000|2024-11-11 13:47:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731333250000|2024-11-11 13:54:10|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1731333350000|2024-11-11 13:55:50|10.91|10.86|10.89|10.84|10.91|10.86|10.89|10.84|3
1731333360000|2024-11-11 13:56:00|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731333380000|2024-11-11 13:56:20|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|7
1731333400000|2024-11-11 13:56:40|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731333410000|2024-11-11 13:56:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731333430000|2024-11-11 13:57:10|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731333440000|2024-11-11 13:57:20|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|5
1731333450000|2024-11-11 13:57:30|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|6
1731333470000|2024-11-11 13:57:50|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|4
1731333480000|2024-11-11 13:58:00|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731333510000|2024-11-11 13:58:30|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731334030000|2024-11-11 14:07:10|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731334050000|2024-11-11 14:07:30|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731334060000|2024-11-11 14:07:40|10.94|10.89|10.94|10.89|10.95|10.9|10.93|10.88|13
1731334090000|2024-11-11 14:08:10|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731334110000|2024-11-11 14:08:30|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731334130000|2024-11-11 14:08:50|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731334150000|2024-11-11 14:09:10|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731334160000|2024-11-11 14:09:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731334170000|2024-11-11 14:09:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731334200000|2024-11-11 14:10:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731334230000|2024-11-11 14:10:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731334250000|2024-11-11 14:10:50|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731334260000|2024-11-11 14:11:00|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|9
1731334270000|2024-11-11 14:11:10|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731334300000|2024-11-11 14:11:40|10.9|10.85|10.9|10.85|10.9|10.85|10.9|10.85|1
1731334310000|2024-11-11 14:11:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731334330000|2024-11-11 14:12:10|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|2
1731334340000|2024-11-11 14:12:20|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|8
1731334350000|2024-11-11 14:12:30|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|7
1731334360000|2024-11-11 14:12:40|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1731334370000|2024-11-11 14:12:50|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|3
1731334380000|2024-11-11 14:13:00|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|2
1731334410000|2024-11-11 14:13:30|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|7
1731334420000|2024-11-11 14:13:40|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731334450000|2024-11-11 14:14:10|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|3
1731334460000|2024-11-11 14:14:20|10.89|10.84|10.89|10.84|10.89|10.84|10.89|10.84|1
1731334510000|2024-11-11 14:15:10|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|5
1731334520000|2024-11-11 14:15:20|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|6
1731334530000|2024-11-11 14:15:30|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1731334540000|2024-11-11 14:15:40|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1731334550000|2024-11-11 14:15:50|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|6
1731334570000|2024-11-11 14:16:10|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|2
1731334590000|2024-11-11 14:16:30|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|4
1731334600000|2024-11-11 14:16:40|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|2
1731334610000|2024-11-11 14:16:50|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|5
1731334620000|2024-11-11 14:17:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731334630000|2024-11-11 14:17:10|10.87|10.82|10.87|10.82|10.88|10.83|10.87|10.82|9
1731334640000|2024-11-11 14:17:20|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|10
1731334650000|2024-11-11 14:17:30|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|10
1731334660000|2024-11-11 14:17:40|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|4
1731334670000|2024-11-11 14:17:50|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|11
1731334680000|2024-11-11 14:18:00|10.89|10.84|10.89|10.84|10.89|10.84|10.88|10.83|3
1731334700000|2024-11-11 14:18:20|10.88|10.83|10.89|10.84|10.89|10.84|10.88|10.83|8
1731334710000|2024-11-11 14:18:30|10.88|10.83|10.88|10.83|10.89|10.84|10.88|10.83|3
1731334720000|2024-11-11 14:18:40|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731334740000|2024-11-11 14:19:00|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731334750000|2024-11-11 14:19:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731334770000|2024-11-11 14:19:30|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|8
1731334790000|2024-11-11 14:19:50|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731334810000|2024-11-11 14:20:10|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|3
1731334820000|2024-11-11 14:20:20|10.88|10.83|10.86|10.81|10.88|10.83|10.86|10.81|5
1731334830000|2024-11-11 14:20:30|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|4
1731334860000|2024-11-11 14:21:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731334870000|2024-11-11 14:21:10|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|12
1731334880000|2024-11-11 14:21:20|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731334940000|2024-11-11 14:22:20|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1731334950000|2024-11-11 14:22:30|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1731334960000|2024-11-11 14:22:40|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731334970000|2024-11-11 14:22:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1731334980000|2024-11-11 14:23:00|10.83|10.78|10.83|10.78|10.84|10.79|10.83|10.78|5
1731335010000|2024-11-11 14:23:30|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731335020000|2024-11-11 14:23:40|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|2
1731335030000|2024-11-11 14:23:50|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1731335040000|2024-11-11 14:24:00|10.83|10.78|10.84|10.79|10.84|10.79|10.83|10.78|4
1731335080000|2024-11-11 14:24:40|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731335090000|2024-11-11 14:24:50|10.84|10.79|10.84|10.79|10.84|10.79|10.84|10.79|1
1731335100000|2024-11-11 14:25:00|10.85|10.8|10.85|10.8|10.85|10.8|10.85|10.8|1
1731335120000|2024-11-11 14:25:20|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|4
1731335130000|2024-11-11 14:25:30|10.86|10.81|10.86|10.81|10.86|10.81|10.85|10.8|3
1731335590000|2024-11-11 14:33:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731335600000|2024-11-11 14:33:20|10.9|10.85|10.91|10.86|10.91|10.86|10.9|10.85|6
1731335610000|2024-11-11 14:33:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731335620000|2024-11-11 14:33:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731335630000|2024-11-11 14:33:50|10.92|10.87|10.95|10.9|10.95|10.9|10.92|10.87|4
1731335640000|2024-11-11 14:34:00|10.94|10.89|10.95|10.9|10.96|10.91|10.94|10.89|10
1731335650000|2024-11-11 14:34:10|10.94|10.89|10.93|10.88|10.95|10.9|10.93|10.88|6
1731335660000|2024-11-11 14:34:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731335670000|2024-11-11 14:34:30|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1731335680000|2024-11-11 14:34:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1731335690000|2024-11-11 14:34:50|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731335700000|2024-11-11 14:35:00|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|9
1731335710000|2024-11-11 14:35:10|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1731335720000|2024-11-11 14:35:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731335730000|2024-11-11 14:35:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731335740000|2024-11-11 14:35:40|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|2
1731335750000|2024-11-11 14:35:50|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731335760000|2024-11-11 14:36:00|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1731335770000|2024-11-11 14:36:10|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731335790000|2024-11-11 14:36:30|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731335800000|2024-11-11 14:36:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731335820000|2024-11-11 14:37:00|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731335830000|2024-11-11 14:37:10|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1731335840000|2024-11-11 14:37:20|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731335850000|2024-11-11 14:37:30|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1731335860000|2024-11-11 14:37:40|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1731335880000|2024-11-11 14:38:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|2
1731335890000|2024-11-11 14:38:10|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1731335900000|2024-11-11 14:38:20|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731335950000|2024-11-11 14:39:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731335990000|2024-11-11 14:39:50|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731336010000|2024-11-11 14:40:10|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1731336030000|2024-11-11 14:40:30|10.91|10.86|10.91|10.86|10.91|10.86|10.9|10.85|3
1731336080000|2024-11-11 14:41:20|10.92|10.87|10.92|10.87|10.92|10.87|10.92|10.87|1
1731336100000|2024-11-11 14:41:40|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|10
1731336180000|2024-11-11 14:43:00|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|3
1731336190000|2024-11-11 14:43:10|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1731336210000|2024-11-11 14:43:30|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731336220000|2024-11-11 14:43:40|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|4
1731336240000|2024-11-11 14:44:00|10.91|10.86|10.87|10.82|10.91|10.86|10.87|10.82|5
1731336250000|2024-11-11 14:44:10|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1731336260000|2024-11-11 14:44:20|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1731336270000|2024-11-11 14:44:30|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|2
1731336280000|2024-11-11 14:44:40|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|2
1731336300000|2024-11-11 14:45:00|10.86|10.81|10.86|10.81|10.86|10.81|10.86|10.81|1
1731336310000|2024-11-11 14:45:10|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1731336320000|2024-11-11 14:45:20|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|10
1731336340000|2024-11-11 14:45:40|10.88|10.83|10.88|10.83|10.88|10.83|10.88|10.83|1
1731336360000|2024-11-11 14:46:00|10.87|10.82|10.89|10.84|10.89|10.84|10.87|10.82|3
1731336370000|2024-11-11 14:46:10|10.88|10.83|10.88|10.83|10.9|10.85|10.88|10.83|5
1731336380000|2024-11-11 14:46:20|10.89|10.84|10.89|10.84|10.9|10.85|10.88|10.83|9
1731336390000|2024-11-11 14:46:30|10.9|10.85|10.9|10.85|10.9|10.85|10.89|10.84|9
1731336410000|2024-11-11 14:46:50|10.91|10.86|10.9|10.85|10.91|10.86|10.9|10.85|4
1731336420000|2024-11-11 14:47:00|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|4
1731336440000|2024-11-11 14:47:20|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731336450000|2024-11-11 14:47:30|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|2
1731336460000|2024-11-11 14:47:40|10.91|10.86|10.91|10.86|10.91|10.86|10.91|10.86|1
1731336510000|2024-11-11 14:48:30|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731336520000|2024-11-11 14:48:40|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|4
1731336530000|2024-11-11 14:48:50|10.92|10.87|10.92|10.87|10.92|10.87|10.91|10.86|3
1731336540000|2024-11-11 14:49:00|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731336550000|2024-11-11 14:49:10|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731336560000|2024-11-11 14:49:20|10.91|10.86|10.92|10.87|10.92|10.87|10.91|10.86|2
1731336580000|2024-11-11 14:49:40|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731336590000|2024-11-11 14:49:50|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1731336600000|2024-11-11 14:50:00|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|5
1731336610000|2024-11-11 14:50:10|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|3
1731336620000|2024-11-11 14:50:20|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|8
1731336630000|2024-11-11 14:50:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731336650000|2024-11-11 14:50:50|10.94|10.89|10.93|10.88|10.94|10.89|10.93|10.88|6
1731336660000|2024-11-11 14:51:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|6
1731336680000|2024-11-11 14:51:20|10.94|10.89|10.94|10.89|10.94|10.89|10.93|10.88|5
1731336690000|2024-11-11 14:51:30|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731336700000|2024-11-11 14:51:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731336720000|2024-11-11 14:52:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731336730000|2024-11-11 14:52:10|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731336740000|2024-11-11 14:52:20|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|6
1731336750000|2024-11-11 14:52:30|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731336780000|2024-11-11 14:53:00|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|3
1731336790000|2024-11-11 14:53:10|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731336820000|2024-11-11 14:53:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731336870000|2024-11-11 14:54:30|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731336950000|2024-11-11 14:55:50|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731336990000|2024-11-11 14:56:30|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731337000000|2024-11-11 14:56:40|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731337010000|2024-11-11 14:56:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731337020000|2024-11-11 14:57:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731337030000|2024-11-11 14:57:10|10.95|10.9|10.95|10.9|10.96|10.91|10.95|10.9|3
1731337040000|2024-11-11 14:57:20|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731337050000|2024-11-11 14:57:30|10.93|10.88|10.93|10.88|10.94|10.89|10.93|10.88|3
1731337060000|2024-11-11 14:57:40|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731337080000|2024-11-11 14:58:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|4
1731337130000|2024-11-11 14:58:50|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731337150000|2024-11-11 14:59:10|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|2
1731337250000|2024-11-11 15:00:50|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731337260000|2024-11-11 15:01:00|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731337270000|2024-11-11 15:01:10|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1731337280000|2024-11-11 15:01:20|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|8
1731337290000|2024-11-11 15:01:30|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731337300000|2024-11-11 15:01:40|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|2
1731337310000|2024-11-11 15:01:50|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731337320000|2024-11-11 15:02:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|2
1731337340000|2024-11-11 15:02:20|10.95|10.9|10.94|10.89|10.95|10.9|10.94|10.89|4
1731337360000|2024-11-11 15:02:40|10.95|10.9|10.95|10.9|10.95|10.9|10.95|10.9|1
1731337380000|2024-11-11 15:03:00|10.96|10.91|10.96|10.91|10.96|10.91|10.95|10.9|5
1731338190000|2024-11-11 15:16:30|10.98|10.93|11|10.95|11|10.95|10.98|10.93|2
1731338210000|2024-11-11 15:16:50|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731338220000|2024-11-11 15:17:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1731338240000|2024-11-11 15:17:20|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731338260000|2024-11-11 15:17:40|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|5
1731338270000|2024-11-11 15:17:50|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1731338280000|2024-11-11 15:18:00|11|10.95|11|10.95|11|10.95|10.99|10.94|5
1731338300000|2024-11-11 15:18:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|4
1731338310000|2024-11-11 15:18:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1731338330000|2024-11-11 15:18:50|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1731338340000|2024-11-11 15:19:00|11.02|10.97|11.03|10.98|11.03|10.98|11.01|10.96|4
1731338350000|2024-11-11 15:19:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731338360000|2024-11-11 15:19:20|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1731338370000|2024-11-11 15:19:30|11.05|11|11.05|11|11.05|11|11.04|10.99|5
1731338380000|2024-11-11 15:19:40|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731338390000|2024-11-11 15:19:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|10
1731338400000|2024-11-11 15:20:00|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731338410000|2024-11-11 15:20:10|11.07|11.02|11.08|11.03|11.08|11.03|11.06|11.01|6
1731338420000|2024-11-11 15:20:20|11.07|11.02|11.06|11.01|11.08|11.03|11.06|11.01|10
1731338430000|2024-11-11 15:20:30|11.07|11.02|11.05|11|11.07|11.02|11.05|11|13
1731338440000|2024-11-11 15:20:40|11.06|11.01|11.04|10.99|11.06|11.01|11.04|10.99|5
1731338450000|2024-11-11 15:20:50|11.05|11|11.05|11|11.05|11|11.05|11|1
1731338460000|2024-11-11 15:21:00|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731338470000|2024-11-11 15:21:10|11.04|10.99|11.06|11.01|11.06|11.01|11.04|10.99|5
1731338480000|2024-11-11 15:21:20|11.05|11|11.07|11.02|11.07|11.02|11.05|11|5
1731338490000|2024-11-11 15:21:30|11.08|11.03|11.07|11.02|11.08|11.03|11.06|11.01|4
1731338500000|2024-11-11 15:21:40|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|5
1731338510000|2024-11-11 15:21:50|11.07|11.02|11.07|11.02|11.08|11.03|11.06|11.01|5
1731338520000|2024-11-11 15:22:00|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731338530000|2024-11-11 15:22:10|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731338540000|2024-11-11 15:22:20|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|5
1731338550000|2024-11-11 15:22:30|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|7
1731338560000|2024-11-11 15:22:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1731338580000|2024-11-11 15:23:00|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|6
1731338590000|2024-11-11 15:23:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731338610000|2024-11-11 15:23:30|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|6
1731338620000|2024-11-11 15:23:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731338630000|2024-11-11 15:23:50|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1731338640000|2024-11-11 15:24:00|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|5
1731338650000|2024-11-11 15:24:10|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731338670000|2024-11-11 15:24:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731338680000|2024-11-11 15:24:40|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|5
1731338690000|2024-11-11 15:24:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731338700000|2024-11-11 15:25:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731338710000|2024-11-11 15:25:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731338720000|2024-11-11 15:25:20|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731338730000|2024-11-11 15:25:30|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731338740000|2024-11-11 15:25:40|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731338750000|2024-11-11 15:25:50|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731338760000|2024-11-11 15:26:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1731338770000|2024-11-11 15:26:10|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|8
1731338780000|2024-11-11 15:26:20|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731338790000|2024-11-11 15:26:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1731338800000|2024-11-11 15:26:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731338820000|2024-11-11 15:27:00|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731338830000|2024-11-11 15:27:10|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731338850000|2024-11-11 15:27:30|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731338860000|2024-11-11 15:27:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731338880000|2024-11-11 15:28:00|11.03|10.98|11.03|10.98|11.04|10.99|11.03|10.98|3
1731338900000|2024-11-11 15:28:20|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731338930000|2024-11-11 15:28:50|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731338940000|2024-11-11 15:29:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731338960000|2024-11-11 15:29:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731338970000|2024-11-11 15:29:30|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731339030000|2024-11-11 15:30:30|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731339050000|2024-11-11 15:30:50|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731339060000|2024-11-11 15:31:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731339070000|2024-11-11 15:31:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731339080000|2024-11-11 15:31:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731339120000|2024-11-11 15:32:00|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731339150000|2024-11-11 15:32:30|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731339170000|2024-11-11 15:32:50|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731339180000|2024-11-11 15:33:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1731339200000|2024-11-11 15:33:20|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731339210000|2024-11-11 15:33:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731339220000|2024-11-11 15:33:40|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731339270000|2024-11-11 15:34:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731339280000|2024-11-11 15:34:40|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|5
1731339290000|2024-11-11 15:34:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731339300000|2024-11-11 15:35:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731339310000|2024-11-11 15:35:10|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731339320000|2024-11-11 15:35:20|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1731339340000|2024-11-11 15:35:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731339350000|2024-11-11 15:35:50|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731339370000|2024-11-11 15:36:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731339500000|2024-11-11 15:38:20|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|6
1731339510000|2024-11-11 15:38:30|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731339520000|2024-11-11 15:38:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731339530000|2024-11-11 15:38:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731339570000|2024-11-11 15:39:30|11.05|11|11.05|11|11.05|11|11.05|11|1
1731339580000|2024-11-11 15:39:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731339590000|2024-11-11 15:39:50|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1731339600000|2024-11-11 15:40:00|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1731339660000|2024-11-11 15:41:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731339700000|2024-11-11 15:41:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731339830000|2024-11-11 15:43:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731339860000|2024-11-11 15:44:20|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1731339880000|2024-11-11 15:44:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731339890000|2024-11-11 15:44:50|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731339920000|2024-11-11 15:45:20|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|4
1731340010000|2024-11-11 15:46:50|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731340020000|2024-11-11 15:47:00|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731340100000|2024-11-11 15:48:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731340120000|2024-11-11 15:48:40|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731340130000|2024-11-11 15:48:50|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|4
1731340160000|2024-11-11 15:49:20|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731340170000|2024-11-11 15:49:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731340180000|2024-11-11 15:49:40|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731340220000|2024-11-11 15:50:20|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|8
1731340280000|2024-11-11 15:51:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731340360000|2024-11-11 15:52:40|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731340390000|2024-11-11 15:53:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731340410000|2024-11-11 15:53:30|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731340440000|2024-11-11 15:54:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731340450000|2024-11-11 15:54:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731340460000|2024-11-11 15:54:20|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731340480000|2024-11-11 15:54:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731340510000|2024-11-11 15:55:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731340520000|2024-11-11 15:55:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731340540000|2024-11-11 15:55:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731340570000|2024-11-11 15:56:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731340580000|2024-11-11 15:56:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731340630000|2024-11-11 15:57:10|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|7
1731340640000|2024-11-11 15:57:20|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|5
1731340650000|2024-11-11 15:57:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731340720000|2024-11-11 15:58:40|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731340750000|2024-11-11 15:59:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731340820000|2024-11-11 16:00:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731340840000|2024-11-11 16:00:40|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731340880000|2024-11-11 16:01:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731340900000|2024-11-11 16:01:40|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731340930000|2024-11-11 16:02:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731340950000|2024-11-11 16:02:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731340970000|2024-11-11 16:02:50|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731340990000|2024-11-11 16:03:10|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|8
1731341010000|2024-11-11 16:03:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731341040000|2024-11-11 16:04:00|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731341080000|2024-11-11 16:04:40|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731341100000|2024-11-11 16:05:00|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731341110000|2024-11-11 16:05:10|11.07|11.02|11.08|11.03|11.08|11.03|11.06|11.01|6
1731341120000|2024-11-11 16:05:20|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|3
1731341130000|2024-11-11 16:05:30|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731341140000|2024-11-11 16:05:40|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|6
1731341150000|2024-11-11 16:05:50|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|6
1731341160000|2024-11-11 16:06:00|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|5
1731341200000|2024-11-11 16:06:40|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|4
1731341280000|2024-11-11 16:08:00|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731341300000|2024-11-11 16:08:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731341310000|2024-11-11 16:08:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731341350000|2024-11-11 16:09:10|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731341380000|2024-11-11 16:09:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731341400000|2024-11-11 16:10:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731341410000|2024-11-11 16:10:10|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1731341420000|2024-11-11 16:10:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731341460000|2024-11-11 16:11:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731341470000|2024-11-11 16:11:10|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731341480000|2024-11-11 16:11:20|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731341490000|2024-11-11 16:11:30|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1731341510000|2024-11-11 16:11:50|11.07|11.02|11.07|11.02|11.08|11.03|11.07|11.02|5
1731341520000|2024-11-11 16:12:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|4
1731341530000|2024-11-11 16:12:10|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731341560000|2024-11-11 16:12:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731341590000|2024-11-11 16:13:10|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|2
1731341620000|2024-11-11 16:13:40|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731341640000|2024-11-11 16:14:00|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|3
1731341650000|2024-11-11 16:14:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731341670000|2024-11-11 16:14:30|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731341680000|2024-11-11 16:14:40|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|4
1731341690000|2024-11-11 16:14:50|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|6
1731341700000|2024-11-11 16:15:00|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731341710000|2024-11-11 16:15:10|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731341730000|2024-11-11 16:15:30|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731341740000|2024-11-11 16:15:40|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|7
1731341760000|2024-11-11 16:16:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731341800000|2024-11-11 16:16:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731341840000|2024-11-11 16:17:20|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731341890000|2024-11-11 16:18:10|11.05|11|11.05|11|11.06|11.01|11.05|11|5
1731341900000|2024-11-11 16:18:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731341910000|2024-11-11 16:18:30|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1731341930000|2024-11-11 16:18:50|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1731341940000|2024-11-11 16:19:00|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731341960000|2024-11-11 16:19:20|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1731341970000|2024-11-11 16:19:30|11.05|11|11.05|11|11.05|11|11.04|10.99|5
1731341980000|2024-11-11 16:19:40|11.04|10.99|11.05|11|11.05|11|11.04|10.99|4
1731341990000|2024-11-11 16:19:50|11.04|10.99|11.05|11|11.05|11|11.04|10.99|4
1731342060000|2024-11-11 16:21:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731342090000|2024-11-11 16:21:30|11.05|11|11.06|11.01|11.06|11.01|11.05|11|8
1731342100000|2024-11-11 16:21:40|11.05|11|11.06|11.01|11.06|11.01|11.05|11|4
1731342150000|2024-11-11 16:22:30|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731342170000|2024-11-11 16:22:50|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|4
1731342180000|2024-11-11 16:23:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731342190000|2024-11-11 16:23:10|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|2
1731342210000|2024-11-11 16:23:30|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|2
1731342250000|2024-11-11 16:24:10|11.08|11.03|11.08|11.03|11.08|11.03|11.08|11.03|1
1731342310000|2024-11-11 16:25:10|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1731342320000|2024-11-11 16:25:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731342340000|2024-11-11 16:25:40|11.06|11.01|11.06|11.01|11.07|11.02|11.06|11.01|3
1731342350000|2024-11-11 16:25:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731342360000|2024-11-11 16:26:00|11.05|11|11.05|11|11.06|11.01|11.05|11|7
1731342390000|2024-11-11 16:26:30|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|3
1731342400000|2024-11-11 16:26:40|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731342410000|2024-11-11 16:26:50|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|9
1731342420000|2024-11-11 16:27:00|11.05|11|11.05|11|11.05|11|11.05|11|1
1731342430000|2024-11-11 16:27:10|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731342440000|2024-11-11 16:27:20|11.04|10.99|11.05|11|11.05|11|11.04|10.99|8
1731342450000|2024-11-11 16:27:30|11.04|10.99|11.05|11|11.05|11|11.04|10.99|2
1731342460000|2024-11-11 16:27:40|11.04|10.99|11.05|11|11.05|11|11.04|10.99|6
1731342480000|2024-11-11 16:28:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731342500000|2024-11-11 16:28:20|11.07|11.02|11.07|11.02|11.07|11.02|11.07|11.02|1
1731342540000|2024-11-11 16:29:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731342590000|2024-11-11 16:29:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|4
1731342610000|2024-11-11 16:30:10|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731342630000|2024-11-11 16:30:30|11.05|11|11.05|11|11.06|11.01|11.05|11|5
1731342640000|2024-11-11 16:30:40|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731342670000|2024-11-11 16:31:10|11.05|11|11.06|11.01|11.06|11.01|11.05|11|6
1731342690000|2024-11-11 16:31:30|11.05|11|11.05|11|11.06|11.01|11.05|11|3
1731342700000|2024-11-11 16:31:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1731342720000|2024-11-11 16:32:00|11.06|11.01|11.05|11|11.06|11.01|11.05|11|10
1731342730000|2024-11-11 16:32:10|11.06|11.01|11.05|11|11.06|11.01|11.05|11|6
1731342740000|2024-11-11 16:32:20|11.06|11.01|11.05|11|11.06|11.01|11.05|11|6
1731342790000|2024-11-11 16:33:10|11.06|11.01|11.05|11|11.06|11.01|11.05|11|6
1731342820000|2024-11-11 16:33:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731342850000|2024-11-11 16:34:10|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1731342870000|2024-11-11 16:34:30|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1731342920000|2024-11-11 16:35:20|11.06|11.01|11.05|11|11.06|11.01|11.05|11|6
1731342970000|2024-11-11 16:36:10|11.06|11.01|11.04|10.99|11.06|11.01|11.04|10.99|3
1731342980000|2024-11-11 16:36:20|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1731342990000|2024-11-11 16:36:30|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1731343010000|2024-11-11 16:36:50|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731343020000|2024-11-11 16:37:00|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|7
1731343030000|2024-11-11 16:37:10|11.05|11|11.04|10.99|11.05|11|11.04|10.99|8
1731343040000|2024-11-11 16:37:20|11.05|11|11.05|11|11.05|11|11.04|10.99|13
1731343060000|2024-11-11 16:37:40|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731343070000|2024-11-11 16:37:50|11.05|11|11.04|10.99|11.05|11|11.04|10.99|8
1731343080000|2024-11-11 16:38:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|2
1731343090000|2024-11-11 16:38:10|11.05|11|11.04|10.99|11.05|11|11.04|10.99|6
1731343130000|2024-11-11 16:38:50|11.05|11|11.05|11|11.05|11|11.04|10.99|5
1731343140000|2024-11-11 16:39:00|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|19
1731343150000|2024-11-11 16:39:10|11.05|11|11.05|11|11.05|11|11.04|10.99|7
1731343160000|2024-11-11 16:39:20|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731343170000|2024-11-11 16:39:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731343190000|2024-11-11 16:39:50|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731343220000|2024-11-11 16:40:20|11.05|11|11.06|11.01|11.06|11.01|11.05|11|2
1731343310000|2024-11-11 16:41:50|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|6
1731343320000|2024-11-11 16:42:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1731343330000|2024-11-11 16:42:10|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|7
1731343350000|2024-11-11 16:42:30|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731343380000|2024-11-11 16:43:00|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|4
1731343400000|2024-11-11 16:43:20|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|2
1731343410000|2024-11-11 16:43:30|11.07|11.02|11.07|11.02|11.07|11.02|11.06|11.01|3
1731343420000|2024-11-11 16:43:40|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|8
1731343430000|2024-11-11 16:43:50|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|10
1731343440000|2024-11-11 16:44:00|11.06|11.01|11.07|11.02|11.07|11.02|11.06|11.01|6
1731343460000|2024-11-11 16:44:20|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731343490000|2024-11-11 16:44:50|11.05|11|11.06|11.01|11.06|11.01|11.05|11|4
1731343510000|2024-11-11 16:45:10|11.07|11.02|11.06|11.01|11.07|11.02|11.06|11.01|8
1731343520000|2024-11-11 16:45:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731343530000|2024-11-11 16:45:30|11.06|11.01|11.04|10.99|11.06|11.01|11.04|10.99|3
1731343540000|2024-11-11 16:45:40|11.05|11|11.05|11|11.05|11|11.05|11|1
1731343560000|2024-11-11 16:46:00|11.04|10.99|11.04|10.99|11.04|10.99|11.04|10.99|1
1731343570000|2024-11-11 16:46:10|11.05|11|11.05|11|11.05|11|11.04|10.99|3
1731343620000|2024-11-11 16:47:00|11.06|11.01|11.06|11.01|11.06|11.01|11.06|11.01|1
1731343660000|2024-11-11 16:47:40|11.05|11|11.05|11|11.06|11.01|11.05|11|7
1731343670000|2024-11-11 16:47:50|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731343700000|2024-11-11 16:48:20|11.05|11|11.05|11|11.05|11|11.05|11|1
1731343710000|2024-11-11 16:48:30|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1731343720000|2024-11-11 16:48:40|11.06|11.01|11.05|11|11.06|11.01|11.05|11|14
1731343730000|2024-11-11 16:48:50|11.06|11.01|11.05|11|11.06|11.01|11.05|11|2
1731343740000|2024-11-11 16:49:00|11.06|11.01|11.06|11.01|11.06|11.01|11.05|11|3
1731343750000|2024-11-11 16:49:10|11.05|11|11.05|11|11.06|11.01|11.05|11|7
1731343760000|2024-11-11 16:49:20|11.06|11.01|11.05|11|11.06|11.01|11.05|11|4
1731343820000|2024-11-11 16:50:20|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|5
1731343830000|2024-11-11 16:50:30|11.05|11|11.04|10.99|11.05|11|11.04|10.99|8
1731343860000|2024-11-11 16:51:00|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731343910000|2024-11-11 16:51:50|11.04|10.99|11.03|10.98|11.04|10.99|11.03|10.98|2
1731343920000|2024-11-11 16:52:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731343930000|2024-11-11 16:52:10|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|13
1731343940000|2024-11-11 16:52:20|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|6
1731343960000|2024-11-11 16:52:40|11.02|10.97|11.02|10.97|11.03|10.98|11.02|10.97|3
1731343970000|2024-11-11 16:52:50|11.03|10.98|11.02|10.97|11.03|10.98|11.02|10.97|6
1731343990000|2024-11-11 16:53:10|11.01|10.96|11|10.95|11.02|10.97|11|10.95|4
1731344000000|2024-11-11 16:53:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|2
1731344010000|2024-11-11 16:53:30|11.01|10.96|11|10.95|11.01|10.96|11|10.95|8
1731344040000|2024-11-11 16:54:00|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731344050000|2024-11-11 16:54:10|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731344080000|2024-11-11 16:54:40|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|10
1731344090000|2024-11-11 16:54:50|11.01|10.96|11.01|10.96|11.02|10.97|11.01|10.96|3
1731344100000|2024-11-11 16:55:00|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1731344110000|2024-11-11 16:55:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|2
1731344120000|2024-11-11 16:55:20|11|10.95|10.99|10.94|11|10.95|10.99|10.94|2
1731344130000|2024-11-11 16:55:30|11|10.95|11|10.95|11|10.95|10.99|10.94|3
1731344140000|2024-11-11 16:55:40|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731344150000|2024-11-11 16:55:50|11|10.95|11.01|10.96|11.01|10.96|11|10.95|8
1731344170000|2024-11-11 16:56:10|11.02|10.97|11.01|10.96|11.02|10.97|11.01|10.96|4
1731344200000|2024-11-11 16:56:40|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1731344210000|2024-11-11 16:56:50|11.01|10.96|10.99|10.94|11.01|10.96|10.99|10.94|11
1731344230000|2024-11-11 16:57:10|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1731344260000|2024-11-11 16:57:40|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1731344270000|2024-11-11 16:57:50|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1731344300000|2024-11-11 16:58:20|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|8
1731344320000|2024-11-11 16:58:40|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1731344340000|2024-11-11 16:59:00|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|14
1731344380000|2024-11-11 16:59:40|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1731344390000|2024-11-11 16:59:50|10.98|10.93|10.98|10.93|10.99|10.94|10.98|10.93|3
1731344400000|2024-11-11 17:00:00|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|11
1731344410000|2024-11-11 17:00:10|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731344420000|2024-11-11 17:00:20|10.99|10.94|10.99|10.94|10.99|10.94|10.98|10.93|3
1731344450000|2024-11-11 17:00:50|10.98|10.93|10.99|10.94|10.99|10.94|10.98|10.93|2
1731344460000|2024-11-11 17:01:00|11|10.95|11|10.95|11|10.95|11|10.95|1
1731344470000|2024-11-11 17:01:10|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731344480000|2024-11-11 17:01:20|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1731344490000|2024-11-11 17:01:30|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1731344500000|2024-11-11 17:01:40|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1731344520000|2024-11-11 17:02:00|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731344560000|2024-11-11 17:02:40|11|10.95|11.01|10.96|11.01|10.96|11|10.95|4
1731344570000|2024-11-11 17:02:50|11|10.95|11|10.95|11.01|10.96|11|10.95|7
1731344580000|2024-11-11 17:03:00|11.01|10.96|11.01|10.96|11.01|10.96|11|10.95|3
1731344590000|2024-11-11 17:03:10|11|10.95|11|10.95|11.01|10.96|11|10.95|3
1731344600000|2024-11-11 17:03:20|11.01|10.96|11|10.95|11.01|10.96|11|10.95|8
1731344610000|2024-11-11 17:03:30|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731344640000|2024-11-11 17:04:00|10.98|10.93|10.98|10.93|10.98|10.93|10.98|10.93|1
1731344650000|2024-11-11 17:04:10|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731344660000|2024-11-11 17:04:20|11|10.95|11|10.95|11|10.95|11|10.95|1
1731344670000|2024-11-11 17:04:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731344690000|2024-11-11 17:04:50|11|10.95|11|10.95|11.01|10.96|11|10.95|7
1731344700000|2024-11-11 17:05:00|11.01|10.96|11|10.95|11.01|10.96|11|10.95|6
1731344710000|2024-11-11 17:05:10|11.01|10.96|11|10.95|11.01|10.96|11|10.95|6
1731344720000|2024-11-11 17:05:20|10.99|10.94|10.99|10.94|10.99|10.94|10.99|10.94|1
1731344770000|2024-11-11 17:06:10|11|10.95|11|10.95|11|10.95|10.99|10.94|7
1731344780000|2024-11-11 17:06:20|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|21
1731344790000|2024-11-11 17:06:30|11|10.95|10.99|10.94|11|10.95|10.98|10.93|4
1731344810000|2024-11-11 17:06:50|11|10.95|11|10.95|11|10.95|11|10.95|1
1731345240000|2024-11-11 17:14:00|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731345250000|2024-11-11 17:14:10|11.03|10.98|11.03|10.98|11.03|10.98|11.02|10.97|15
1731345290000|2024-11-11 17:14:50|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|8
1731345320000|2024-11-11 17:15:20|11.02|10.97|11.02|10.97|11.02|10.97|11.02|10.97|1
1731345330000|2024-11-11 17:15:30|11.01|10.96|11.01|10.96|11.01|10.96|11.01|10.96|1
1731345350000|2024-11-11 17:15:50|11.02|10.97|11.02|10.97|11.02|10.97|11.01|10.96|3
1731345360000|2024-11-11 17:16:00|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|6
1731345370000|2024-11-11 17:16:10|11.01|10.96|11.02|10.97|11.02|10.97|11.01|10.96|12
1731345380000|2024-11-11 17:16:20|11.03|10.98|11.03|10.98|11.03|10.98|11.03|10.98|1
1731345390000|2024-11-11 17:16:30|11.02|10.97|11.12|11.07|11.14|11.09|11.02|10.97|12
1731345400000|2024-11-11 17:16:40|11.11|11.06|11.23|11.18|11.23|11.18|11.1|11.05|11
1731345410000|2024-11-11 17:16:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731345420000|2024-11-11 17:17:00|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|8
1731345430000|2024-11-11 17:17:10|11.23|11.18|11.23|11.18|11.23|11.18|11.22|11.17|5
1731345440000|2024-11-11 17:17:20|11.22|11.17|11.23|11.18|11.23|11.18|11.22|11.17|2
1731345450000|2024-11-11 17:17:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731345480000|2024-11-11 17:18:00|11.21|11.16|11.23|11.18|11.25|11.2|11.21|11.16|7
1731345490000|2024-11-11 17:18:10|11.22|11.17|11.2|11.15|11.22|11.17|11.2|11.15|5
1731345500000|2024-11-11 17:18:20|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731345510000|2024-11-11 17:18:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731345520000|2024-11-11 17:18:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731345530000|2024-11-11 17:18:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731345540000|2024-11-11 17:19:00|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731345550000|2024-11-11 17:19:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731345560000|2024-11-11 17:19:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731345570000|2024-11-11 17:19:30|11.2|11.15|11.2|11.15|11.21|11.16|11.2|11.15|3
1731345580000|2024-11-11 17:19:40|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731345590000|2024-11-11 17:19:50|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731345600000|2024-11-11 17:20:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731345610000|2024-11-11 17:20:10|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|3
1731345620000|2024-11-11 17:20:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731345630000|2024-11-11 17:20:30|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731345640000|2024-11-11 17:20:40|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|6
1731345660000|2024-11-11 17:21:00|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1731345670000|2024-11-11 17:21:10|11.23|11.18|11.23|11.18|11.23|11.18|11.22|11.17|5
1731345680000|2024-11-11 17:21:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731345690000|2024-11-11 17:21:30|11.23|11.18|11.23|11.18|11.23|11.18|11.22|11.17|3
1731345700000|2024-11-11 17:21:40|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731345730000|2024-11-11 17:22:10|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731345740000|2024-11-11 17:22:20|11.24|11.19|11.25|11.2|11.25|11.2|11.24|11.19|2
1731345810000|2024-11-11 17:23:30|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731345820000|2024-11-11 17:23:40|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|4
1731345830000|2024-11-11 17:23:50|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|2
1731345850000|2024-11-11 17:24:10|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731345860000|2024-11-11 17:24:20|11.26|11.21|11.27|11.22|11.27|11.22|11.26|11.21|2
1731345910000|2024-11-11 17:25:10|11.28|11.23|11.28|11.23|11.29|11.24|11.28|11.23|3
1731345930000|2024-11-11 17:25:30|11.29|11.24|11.29|11.24|11.29|11.24|11.28|11.23|3
1731345940000|2024-11-11 17:25:40|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731345960000|2024-11-11 17:26:00|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731345970000|2024-11-11 17:26:10|11.28|11.23|11.27|11.22|11.28|11.23|11.27|11.22|2
1731345980000|2024-11-11 17:26:20|11.26|11.21|11.28|11.23|11.28|11.23|11.26|11.21|3
1731346000000|2024-11-11 17:26:40|11.27|11.22|11.25|11.2|11.27|11.22|11.25|11.2|3
1731346010000|2024-11-11 17:26:50|11.24|11.19|11.25|11.2|11.25|11.2|11.24|11.19|2
1731346020000|2024-11-11 17:27:00|11.26|11.21|11.25|11.2|11.26|11.21|11.25|11.2|4
1731346040000|2024-11-11 17:27:20|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731346050000|2024-11-11 17:27:30|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|4
1731346060000|2024-11-11 17:27:40|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|2
1731346070000|2024-11-11 17:27:50|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731346100000|2024-11-11 17:28:20|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731346120000|2024-11-11 17:28:40|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731346130000|2024-11-11 17:28:50|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731346140000|2024-11-11 17:29:00|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731346150000|2024-11-11 17:29:10|11.24|11.19|11.25|11.2|11.25|11.2|11.24|11.19|2
1731346160000|2024-11-11 17:29:20|11.26|11.21|11.25|11.2|11.26|11.21|11.25|11.2|2
1731346170000|2024-11-11 17:29:30|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731346190000|2024-11-11 17:29:50|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|5
1731346230000|2024-11-11 17:30:30|11.24|11.19|11.25|11.2|11.25|11.2|11.24|11.19|4
1731346250000|2024-11-11 17:30:50|11.26|11.21|11.25|11.2|11.26|11.21|11.25|11.2|2
1731346290000|2024-11-11 17:31:30|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731346300000|2024-11-11 17:31:40|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|2
1731346310000|2024-11-11 17:31:50|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731346360000|2024-11-11 17:32:40|11.24|11.19|11.22|11.17|11.24|11.19|11.22|11.17|3
1731346370000|2024-11-11 17:32:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731346510000|2024-11-11 17:35:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731346590000|2024-11-11 17:36:30|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1731346620000|2024-11-11 17:37:00|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|6
1731346630000|2024-11-11 17:37:10|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|5
1731346640000|2024-11-11 17:37:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731346650000|2024-11-11 17:37:30|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|9
1731346670000|2024-11-11 17:37:50|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|5
1731346680000|2024-11-11 17:38:00|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1731346690000|2024-11-11 17:38:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731346700000|2024-11-11 17:38:20|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1731346710000|2024-11-11 17:38:30|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1731346730000|2024-11-11 17:38:50|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731346740000|2024-11-11 17:39:00|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|10
1731346750000|2024-11-11 17:39:10|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|16
1731346760000|2024-11-11 17:39:20|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1731346770000|2024-11-11 17:39:30|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|19
1731346780000|2024-11-11 17:39:40|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|18
1731346790000|2024-11-11 17:39:50|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731346800000|2024-11-11 17:40:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731346820000|2024-11-11 17:40:20|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|7
1731346830000|2024-11-11 17:40:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731346860000|2024-11-11 17:41:00|11.2|11.15|11.2|11.15|11.2|11.15|11.19|11.14|3
1731346870000|2024-11-11 17:41:10|11.19|11.14|11.19|11.14|11.2|11.15|11.19|11.14|3
1731346880000|2024-11-11 17:41:20|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|5
1731346900000|2024-11-11 17:41:40|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|3
1731346910000|2024-11-11 17:41:50|11.2|11.15|11.18|11.13|11.2|11.15|11.18|11.13|3
1731346920000|2024-11-11 17:42:00|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|9
1731346930000|2024-11-11 17:42:10|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|17
1731346990000|2024-11-11 17:43:10|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731347010000|2024-11-11 17:43:30|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|13
1731347020000|2024-11-11 17:43:40|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|5
1731347070000|2024-11-11 17:44:30|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|4
1731347080000|2024-11-11 17:44:40|11.17|11.12|11.17|11.12|11.18|11.13|11.17|11.12|7
1731347090000|2024-11-11 17:44:50|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|14
1731347100000|2024-11-11 17:45:00|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|14
1731347110000|2024-11-11 17:45:10|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|10
1731347120000|2024-11-11 17:45:20|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|9
1731347170000|2024-11-11 17:46:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731347180000|2024-11-11 17:46:20|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|8
1731347260000|2024-11-11 17:47:40|11.14|11.09|11.14|11.09|11.15|11.1|11.14|11.09|13
1731347270000|2024-11-11 17:47:50|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|23
1731347280000|2024-11-11 17:48:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731347300000|2024-11-11 17:48:20|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|11
1731347310000|2024-11-11 17:48:30|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|8
1731347380000|2024-11-11 17:49:40|11.12|11.07|11.12|11.07|11.13|11.08|11.12|11.07|3
1731347390000|2024-11-11 17:49:50|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731347400000|2024-11-11 17:50:00|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731347420000|2024-11-11 17:50:20|11.13|11.08|11.13|11.08|11.13|11.08|11.12|11.07|3
1731347440000|2024-11-11 17:50:40|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|4
1731347520000|2024-11-11 17:52:00|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731347590000|2024-11-11 17:53:10|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731347600000|2024-11-11 17:53:20|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|6
1731347670000|2024-11-11 17:54:30|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731347690000|2024-11-11 17:54:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731347700000|2024-11-11 17:55:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731347750000|2024-11-11 17:55:50|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731347770000|2024-11-11 17:56:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731347780000|2024-11-11 17:56:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731347790000|2024-11-11 17:56:30|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731347800000|2024-11-11 17:56:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731347820000|2024-11-11 17:57:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731347840000|2024-11-11 17:57:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731347850000|2024-11-11 17:57:30|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731347930000|2024-11-11 17:58:50|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731347940000|2024-11-11 17:59:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731347970000|2024-11-11 17:59:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731348060000|2024-11-11 18:01:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731348080000|2024-11-11 18:01:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731348100000|2024-11-11 18:01:40|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731348140000|2024-11-11 18:02:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731348160000|2024-11-11 18:02:40|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1731348180000|2024-11-11 18:03:00|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731348190000|2024-11-11 18:03:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731348200000|2024-11-11 18:03:20|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|7
1731348210000|2024-11-11 18:03:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731348220000|2024-11-11 18:03:40|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731348240000|2024-11-11 18:04:00|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731348280000|2024-11-11 18:04:40|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|5
1731348290000|2024-11-11 18:04:50|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|5
1731348300000|2024-11-11 18:05:00|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|9
1731348310000|2024-11-11 18:05:10|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731348340000|2024-11-11 18:05:40|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1731348350000|2024-11-11 18:05:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731348420000|2024-11-11 18:07:00|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731348440000|2024-11-11 18:07:20|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|17
1731348460000|2024-11-11 18:07:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731348500000|2024-11-11 18:08:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731348540000|2024-11-11 18:09:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731348550000|2024-11-11 18:09:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731348580000|2024-11-11 18:09:40|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1731348600000|2024-11-11 18:10:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|6
1731348620000|2024-11-11 18:10:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731348660000|2024-11-11 18:11:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731348670000|2024-11-11 18:11:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731348680000|2024-11-11 18:11:20|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731348690000|2024-11-11 18:11:30|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731348700000|2024-11-11 18:11:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731348710000|2024-11-11 18:11:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731348740000|2024-11-11 18:12:20|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731348750000|2024-11-11 18:12:30|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|5
1731348760000|2024-11-11 18:12:40|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731348810000|2024-11-11 18:13:30|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731348830000|2024-11-11 18:13:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731348850000|2024-11-11 18:14:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731348870000|2024-11-11 18:14:30|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|4
1731348960000|2024-11-11 18:16:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731348990000|2024-11-11 18:16:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731349000000|2024-11-11 18:16:40|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731349020000|2024-11-11 18:17:00|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731349190000|2024-11-11 18:19:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731349220000|2024-11-11 18:20:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731349230000|2024-11-11 18:20:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731349240000|2024-11-11 18:20:40|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731349260000|2024-11-11 18:21:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731349270000|2024-11-11 18:21:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731349280000|2024-11-11 18:21:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731349300000|2024-11-11 18:21:40|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731349320000|2024-11-11 18:22:00|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731349340000|2024-11-11 18:22:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731349350000|2024-11-11 18:22:30|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731349390000|2024-11-11 18:23:10|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731349410000|2024-11-11 18:23:30|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731349450000|2024-11-11 18:24:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731349480000|2024-11-11 18:24:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731349490000|2024-11-11 18:24:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731349530000|2024-11-11 18:25:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731349580000|2024-11-11 18:26:20|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731349590000|2024-11-11 18:26:30|11.08|11.03|11.09|11.04|11.09|11.04|11.08|11.03|2
1731349600000|2024-11-11 18:26:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731349610000|2024-11-11 18:26:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731349630000|2024-11-11 18:27:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731349670000|2024-11-11 18:27:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731349690000|2024-11-11 18:28:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731349710000|2024-11-11 18:28:30|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731349720000|2024-11-11 18:28:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731349730000|2024-11-11 18:28:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731349750000|2024-11-11 18:29:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731349790000|2024-11-11 18:29:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731349810000|2024-11-11 18:30:10|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731349840000|2024-11-11 18:30:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731349880000|2024-11-11 18:31:20|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1731349900000|2024-11-11 18:31:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731349920000|2024-11-11 18:32:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731349990000|2024-11-11 18:33:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731350010000|2024-11-11 18:33:30|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731350050000|2024-11-11 18:34:10|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731350090000|2024-11-11 18:34:50|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731350100000|2024-11-11 18:35:00|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1731350110000|2024-11-11 18:35:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731350120000|2024-11-11 18:35:20|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731350140000|2024-11-11 18:35:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731350150000|2024-11-11 18:35:50|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1731350160000|2024-11-11 18:36:00|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|5
1731350170000|2024-11-11 18:36:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731350190000|2024-11-11 18:36:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731350210000|2024-11-11 18:36:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731350220000|2024-11-11 18:37:00|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|4
1731350280000|2024-11-11 18:38:00|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731350290000|2024-11-11 18:38:10|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|5
1731350300000|2024-11-11 18:38:20|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731350330000|2024-11-11 18:38:50|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731350350000|2024-11-11 18:39:10|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731350370000|2024-11-11 18:39:30|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731350380000|2024-11-11 18:39:40|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731350390000|2024-11-11 18:39:50|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|4
1731350400000|2024-11-11 18:40:00|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731350430000|2024-11-11 18:40:30|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731350450000|2024-11-11 18:40:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731350460000|2024-11-11 18:41:00|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731350480000|2024-11-11 18:41:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731350520000|2024-11-11 18:42:00|11.2|11.15|11.22|11.17|11.22|11.17|11.2|11.15|3
1731350530000|2024-11-11 18:42:10|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1731350540000|2024-11-11 18:42:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731350550000|2024-11-11 18:42:30|11.21|11.16|11.21|11.16|11.21|11.16|11.2|11.15|5
1731350560000|2024-11-11 18:42:40|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|2
1731350570000|2024-11-11 18:42:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731350640000|2024-11-11 18:44:00|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1731350650000|2024-11-11 18:44:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731350660000|2024-11-11 18:44:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731350670000|2024-11-11 18:44:30|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731350680000|2024-11-11 18:44:40|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731350720000|2024-11-11 18:45:20|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731350740000|2024-11-11 18:45:40|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731350760000|2024-11-11 18:46:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731350770000|2024-11-11 18:46:10|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731350820000|2024-11-11 18:47:00|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731350840000|2024-11-11 18:47:20|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|4
1731350860000|2024-11-11 18:47:40|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731350870000|2024-11-11 18:47:50|11.16|11.11|11.17|11.12|11.17|11.12|11.16|11.11|2
1731350880000|2024-11-11 18:48:00|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731350910000|2024-11-11 18:48:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731350920000|2024-11-11 18:48:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731350930000|2024-11-11 18:48:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731350940000|2024-11-11 18:49:00|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731350950000|2024-11-11 18:49:10|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|3
1731351000000|2024-11-11 18:50:00|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731351010000|2024-11-11 18:50:10|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|2
1731351020000|2024-11-11 18:50:20|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731351030000|2024-11-11 18:50:30|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731351080000|2024-11-11 18:51:20|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731351090000|2024-11-11 18:51:30|11.18|11.13|11.18|11.13|11.18|11.13|11.17|11.12|3
1731351150000|2024-11-11 18:52:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731351160000|2024-11-11 18:52:40|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731351200000|2024-11-11 18:53:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731351230000|2024-11-11 18:53:50|11.19|11.14|11.19|11.14|11.19|11.14|11.18|11.13|3
1731351250000|2024-11-11 18:54:10|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731351260000|2024-11-11 18:54:20|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731351270000|2024-11-11 18:54:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731351280000|2024-11-11 18:54:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731351290000|2024-11-11 18:54:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731351300000|2024-11-11 18:55:00|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731351310000|2024-11-11 18:55:10|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731351320000|2024-11-11 18:55:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731351340000|2024-11-11 18:55:40|11.17|11.12|11.18|11.13|11.18|11.13|11.17|11.12|4
1731351410000|2024-11-11 18:56:50|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731351440000|2024-11-11 18:57:20|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731351500000|2024-11-11 18:58:20|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731351520000|2024-11-11 18:58:40|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731351530000|2024-11-11 18:58:50|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|4
1731351570000|2024-11-11 18:59:30|11.18|11.13|11.18|11.13|11.18|11.13|11.18|11.13|1
1731351600000|2024-11-11 19:00:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731351610000|2024-11-11 19:00:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731351640000|2024-11-11 19:00:40|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731351680000|2024-11-11 19:01:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731351690000|2024-11-11 19:01:30|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731351700000|2024-11-11 19:01:40|11.17|11.12|11.16|11.11|11.17|11.12|11.16|11.11|2
1731351740000|2024-11-11 19:02:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731351780000|2024-11-11 19:03:00|11.14|11.09|11.13|11.08|11.14|11.09|11.12|11.07|4
1731351820000|2024-11-11 19:03:40|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731351850000|2024-11-11 19:04:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731351860000|2024-11-11 19:04:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731351890000|2024-11-11 19:04:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731351920000|2024-11-11 19:05:20|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731351930000|2024-11-11 19:05:30|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731351940000|2024-11-11 19:05:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731352010000|2024-11-11 19:06:50|11.14|11.09|11.15|11.1|11.15|11.1|11.14|11.09|2
1731352020000|2024-11-11 19:07:00|11.16|11.11|11.16|11.11|11.16|11.11|11.16|11.11|1
1731352030000|2024-11-11 19:07:10|11.17|11.12|11.17|11.12|11.17|11.12|11.17|11.12|1
1731352040000|2024-11-11 19:07:20|11.16|11.11|11.15|11.1|11.16|11.11|11.15|11.1|2
1731352060000|2024-11-11 19:07:40|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731352080000|2024-11-11 19:08:00|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731352090000|2024-11-11 19:08:10|11.12|11.07|11.13|11.08|11.13|11.08|11.11|11.06|6
1731352100000|2024-11-11 19:08:20|11.14|11.09|11.13|11.08|11.14|11.09|11.13|11.08|2
1731352110000|2024-11-11 19:08:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731352120000|2024-11-11 19:08:40|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731352160000|2024-11-11 19:09:20|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|3
1731352180000|2024-11-11 19:09:40|11.16|11.11|11.16|11.11|11.16|11.11|11.15|11.1|3
1731352190000|2024-11-11 19:09:50|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731352200000|2024-11-11 19:10:00|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731352210000|2024-11-11 19:10:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731352220000|2024-11-11 19:10:20|11.13|11.08|11.13|11.08|11.14|11.09|11.13|11.08|3
1731352230000|2024-11-11 19:10:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731352240000|2024-11-11 19:10:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731352270000|2024-11-11 19:11:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731352280000|2024-11-11 19:11:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731352300000|2024-11-11 19:11:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731352320000|2024-11-11 19:12:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731352330000|2024-11-11 19:12:10|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731352340000|2024-11-11 19:12:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731352350000|2024-11-11 19:12:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731352370000|2024-11-11 19:12:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731352380000|2024-11-11 19:13:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731352390000|2024-11-11 19:13:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731352400000|2024-11-11 19:13:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731352410000|2024-11-11 19:13:30|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731352440000|2024-11-11 19:14:00|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731352480000|2024-11-11 19:14:40|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731352490000|2024-11-11 19:14:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731352500000|2024-11-11 19:15:00|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731352510000|2024-11-11 19:15:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731352520000|2024-11-11 19:15:20|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731352530000|2024-11-11 19:15:30|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731352540000|2024-11-11 19:15:40|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731352560000|2024-11-11 19:16:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731352580000|2024-11-11 19:16:20|11.15|11.1|11.16|11.11|11.16|11.11|11.15|11.1|2
1731352590000|2024-11-11 19:16:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731352610000|2024-11-11 19:16:50|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731352620000|2024-11-11 19:17:00|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|2
1731352630000|2024-11-11 19:17:10|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|4
1731352650000|2024-11-11 19:17:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731352660000|2024-11-11 19:17:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731352670000|2024-11-11 19:17:50|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|6
1731352680000|2024-11-11 19:18:00|11.15|11.1|11.15|11.1|11.15|11.1|11.14|11.09|9
1731352690000|2024-11-11 19:18:10|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731352700000|2024-11-11 19:18:20|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731352710000|2024-11-11 19:18:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731352750000|2024-11-11 19:19:10|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731352770000|2024-11-11 19:19:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731352810000|2024-11-11 19:20:10|11.13|11.08|11.14|11.09|11.14|11.09|11.13|11.08|4
1731352820000|2024-11-11 19:20:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731352850000|2024-11-11 19:20:50|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731352890000|2024-11-11 19:21:30|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731352900000|2024-11-11 19:21:40|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731352920000|2024-11-11 19:22:00|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731352940000|2024-11-11 19:22:20|11.13|11.08|11.12|11.07|11.13|11.08|11.12|11.07|2
1731352980000|2024-11-11 19:23:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|6
1731352990000|2024-11-11 19:23:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731353000000|2024-11-11 19:23:20|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1731353010000|2024-11-11 19:23:30|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|7
1731353020000|2024-11-11 19:23:40|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1731353030000|2024-11-11 19:23:50|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1731353050000|2024-11-11 19:24:10|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731353060000|2024-11-11 19:24:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731353110000|2024-11-11 19:25:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|4
1731353120000|2024-11-11 19:25:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353140000|2024-11-11 19:25:40|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|4
1731353150000|2024-11-11 19:25:50|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1731353160000|2024-11-11 19:26:00|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|3
1731353170000|2024-11-11 19:26:10|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|9
1731353180000|2024-11-11 19:26:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353220000|2024-11-11 19:27:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731353240000|2024-11-11 19:27:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353250000|2024-11-11 19:27:30|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731353310000|2024-11-11 19:28:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353330000|2024-11-11 19:28:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731353340000|2024-11-11 19:29:00|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|12
1731353350000|2024-11-11 19:29:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353420000|2024-11-11 19:30:20|11.09|11.04|11.09|11.04|11.09|11.04|11.08|11.03|3
1731353470000|2024-11-11 19:31:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353480000|2024-11-11 19:31:20|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1731353490000|2024-11-11 19:31:30|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731353500000|2024-11-11 19:31:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353510000|2024-11-11 19:31:50|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1731353520000|2024-11-11 19:32:00|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|3
1731353530000|2024-11-11 19:32:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731353540000|2024-11-11 19:32:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353550000|2024-11-11 19:32:30|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|6
1731353570000|2024-11-11 19:32:50|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|7
1731353580000|2024-11-11 19:33:00|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731353590000|2024-11-11 19:33:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731353600000|2024-11-11 19:33:20|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|6
1731353630000|2024-11-11 19:33:50|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731353640000|2024-11-11 19:34:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731353650000|2024-11-11 19:34:10|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731353660000|2024-11-11 19:34:20|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1731353700000|2024-11-11 19:35:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731353730000|2024-11-11 19:35:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353740000|2024-11-11 19:35:40|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731353750000|2024-11-11 19:35:50|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|2
1731353770000|2024-11-11 19:36:10|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|5
1731353780000|2024-11-11 19:36:20|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1731353830000|2024-11-11 19:37:10|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353840000|2024-11-11 19:37:20|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|7
1731353850000|2024-11-11 19:37:30|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|5
1731353860000|2024-11-11 19:37:40|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|5
1731353870000|2024-11-11 19:37:50|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731353880000|2024-11-11 19:38:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731353910000|2024-11-11 19:38:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731353920000|2024-11-11 19:38:40|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|2
1731354000000|2024-11-11 19:40:00|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1731354010000|2024-11-11 19:40:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731354030000|2024-11-11 19:40:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731354050000|2024-11-11 19:40:50|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|2
1731354060000|2024-11-11 19:41:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731354080000|2024-11-11 19:41:20|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731354100000|2024-11-11 19:41:40|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1731354120000|2024-11-11 19:42:00|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731354140000|2024-11-11 19:42:20|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|4
1731354150000|2024-11-11 19:42:30|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731354170000|2024-11-11 19:42:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731354200000|2024-11-11 19:43:20|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731354210000|2024-11-11 19:43:30|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731354250000|2024-11-11 19:44:10|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731354300000|2024-11-11 19:45:00|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|2
1731354350000|2024-11-11 19:45:50|11.08|11.03|11.08|11.03|11.09|11.04|11.08|11.03|3
1731354360000|2024-11-11 19:46:00|11.09|11.04|11.09|11.04|11.09|11.04|11.09|11.04|1
1731354380000|2024-11-11 19:46:20|11.1|11.05|11.09|11.04|11.1|11.05|11.09|11.04|6
1731354390000|2024-11-11 19:46:30|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|5
1731354420000|2024-11-11 19:47:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731354460000|2024-11-11 19:47:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731354510000|2024-11-11 19:48:30|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731354520000|2024-11-11 19:48:40|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731354540000|2024-11-11 19:49:00|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|3
1731354550000|2024-11-11 19:49:10|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731354580000|2024-11-11 19:49:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731354600000|2024-11-11 19:50:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731354610000|2024-11-11 19:50:10|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1731354620000|2024-11-11 19:50:20|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|7
1731354630000|2024-11-11 19:50:30|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|6
1731354640000|2024-11-11 19:50:40|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|6
1731354650000|2024-11-11 19:50:50|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|7
1731354660000|2024-11-11 19:51:00|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731354670000|2024-11-11 19:51:10|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731354680000|2024-11-11 19:51:20|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|6
1731354690000|2024-11-11 19:51:30|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1731354710000|2024-11-11 19:51:50|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|6
1731354760000|2024-11-11 19:52:40|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731354770000|2024-11-11 19:52:50|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731354780000|2024-11-11 19:53:00|11.1|11.05|11.1|11.05|11.11|11.06|11.1|11.05|5
1731354790000|2024-11-11 19:53:10|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731354800000|2024-11-11 19:53:20|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|4
1731354810000|2024-11-11 19:53:30|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|8
1731354820000|2024-11-11 19:53:40|11.09|11.04|11.09|11.04|11.1|11.05|11.09|11.04|3
1731354840000|2024-11-11 19:54:00|11.1|11.05|11.1|11.05|11.1|11.05|11.09|11.04|9
1731354850000|2024-11-11 19:54:10|11.09|11.04|11.1|11.05|11.1|11.05|11.09|11.04|4
1731354890000|2024-11-11 19:54:50|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|4
1731354900000|2024-11-11 19:55:00|11.11|11.06|11.11|11.06|11.11|11.06|11.1|11.05|3
1731354920000|2024-11-11 19:55:20|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|8
1731354930000|2024-11-11 19:55:30|11.1|11.05|11.11|11.06|11.11|11.06|11.1|11.05|6
1731354950000|2024-11-11 19:55:50|11.1|11.05|11.1|11.05|11.1|11.05|11.1|11.05|1
1731354960000|2024-11-11 19:56:00|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731355010000|2024-11-11 19:56:50|11.11|11.06|11.1|11.05|11.11|11.06|11.1|11.05|2
1731355020000|2024-11-11 19:57:00|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731355050000|2024-11-11 19:57:30|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731355060000|2024-11-11 19:57:40|11.11|11.06|11.12|11.07|11.12|11.07|11.11|11.06|2
1731355070000|2024-11-11 19:57:50|11.11|11.06|11.11|11.06|11.12|11.07|11.11|11.06|3
1731355080000|2024-11-11 19:58:00|11.12|11.07|11.12|11.07|11.12|11.07|11.11|11.06|3
1731355100000|2024-11-11 19:58:20|11.11|11.06|11.11|11.06|11.11|11.06|11.11|11.06|1
1731355110000|2024-11-11 19:58:30|11.12|11.07|11.11|11.06|11.12|11.07|11.11|11.06|10
1731355120000|2024-11-11 19:58:40|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731355160000|2024-11-11 19:59:20|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731355180000|2024-11-11 19:59:40|11.14|11.09|11.14|11.09|11.14|11.09|11.14|11.09|1
1731355190000|2024-11-11 19:59:50|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731355200000|2024-11-11 20:00:00|11.12|11.07|11.12|11.07|11.12|11.07|11.12|11.07|1
1731355210000|2024-11-11 20:00:10|11.13|11.08|11.13|11.08|11.13|11.08|11.13|11.08|1
1731355230000|2024-11-11 20:00:30|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731355260000|2024-11-11 20:01:00|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|6
1731355280000|2024-11-11 20:01:20|11.14|11.09|11.14|11.09|11.14|11.09|11.13|11.08|3
1731355290000|2024-11-11 20:01:30|11.15|11.1|11.15|11.1|11.15|11.1|11.15|11.1|1
1731355300000|2024-11-11 20:01:40|11.16|11.11|11.16|11.11|11.16|11.11|11.15|11.1|3
1731355310000|2024-11-11 20:01:50|11.17|11.12|11.19|11.14|11.19|11.14|11.17|11.12|3
1731355320000|2024-11-11 20:02:00|11.2|11.15|11.18|11.13|11.2|11.15|11.18|11.13|3
1731355330000|2024-11-11 20:02:10|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1731355340000|2024-11-11 20:02:20|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731355350000|2024-11-11 20:02:30|11.18|11.13|11.17|11.12|11.18|11.13|11.17|11.12|2
1731355360000|2024-11-11 20:02:40|11.18|11.13|11.18|11.13|11.19|11.14|11.17|11.12|7
1731355390000|2024-11-11 20:03:10|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731355400000|2024-11-11 20:03:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731355410000|2024-11-11 20:03:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731355430000|2024-11-11 20:03:50|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731355440000|2024-11-11 20:04:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731355450000|2024-11-11 20:04:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731355470000|2024-11-11 20:04:30|11.21|11.16|11.2|11.15|11.21|11.16|11.2|11.15|2
1731355480000|2024-11-11 20:04:40|11.21|11.16|11.19|11.14|11.21|11.16|11.18|11.13|3
1731355500000|2024-11-11 20:05:00|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|2
1731355510000|2024-11-11 20:05:10|11.2|11.15|11.19|11.14|11.2|11.15|11.19|11.14|4
1731355520000|2024-11-11 20:05:20|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731355530000|2024-11-11 20:05:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731355540000|2024-11-11 20:05:40|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731355550000|2024-11-11 20:05:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731355560000|2024-11-11 20:06:00|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731355570000|2024-11-11 20:06:10|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|2
1731355590000|2024-11-11 20:06:30|11.19|11.14|11.19|11.14|11.19|11.14|11.19|11.14|1
1731355600000|2024-11-11 20:06:40|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731355630000|2024-11-11 20:07:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731355640000|2024-11-11 20:07:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731355650000|2024-11-11 20:07:30|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731355660000|2024-11-11 20:07:40|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|4
1731355670000|2024-11-11 20:07:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731355680000|2024-11-11 20:08:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731355690000|2024-11-11 20:08:10|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731355700000|2024-11-11 20:08:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731355730000|2024-11-11 20:08:50|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731355750000|2024-11-11 20:09:10|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731355760000|2024-11-11 20:09:20|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731355770000|2024-11-11 20:09:30|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|2
1731355780000|2024-11-11 20:09:40|11.2|11.15|11.21|11.16|11.21|11.16|11.2|11.15|2
1731355820000|2024-11-11 20:10:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731355850000|2024-11-11 20:10:50|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731355880000|2024-11-11 20:11:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731355890000|2024-11-11 20:11:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731355900000|2024-11-11 20:11:40|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731355910000|2024-11-11 20:11:50|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1731355950000|2024-11-11 20:12:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731355970000|2024-11-11 20:12:50|11.24|11.19|11.24|11.19|11.24|11.19|11.23|11.18|3
1731356000000|2024-11-11 20:13:20|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|3
1731356010000|2024-11-11 20:13:30|11.24|11.19|11.26|11.21|11.26|11.21|11.24|11.19|3
1731356020000|2024-11-11 20:13:40|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731356030000|2024-11-11 20:13:50|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731356040000|2024-11-11 20:14:00|11.29|11.24|11.28|11.23|11.29|11.24|11.28|11.23|2
1731356060000|2024-11-11 20:14:20|11.29|11.24|11.29|11.24|11.29|11.24|11.28|11.23|3
1731356070000|2024-11-11 20:14:30|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731356080000|2024-11-11 20:14:40|11.29|11.24|11.28|11.23|11.29|11.24|11.28|11.23|2
1731356100000|2024-11-11 20:15:00|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731356110000|2024-11-11 20:15:10|11.29|11.24|11.3|11.25|11.3|11.25|11.29|11.24|2
1731356120000|2024-11-11 20:15:20|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731356130000|2024-11-11 20:15:30|11.32|11.27|11.31|11.26|11.32|11.27|11.31|11.26|2
1731356160000|2024-11-11 20:16:00|11.3|11.25|11.31|11.26|11.31|11.26|11.3|11.25|4
1731356180000|2024-11-11 20:16:20|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731356190000|2024-11-11 20:16:30|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731356210000|2024-11-11 20:16:50|11.3|11.25|11.28|11.23|11.3|11.25|11.28|11.23|3
1731356220000|2024-11-11 20:17:00|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731356240000|2024-11-11 20:17:20|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731356250000|2024-11-11 20:17:30|11.29|11.24|11.28|11.23|11.29|11.24|11.28|11.23|2
1731356260000|2024-11-11 20:17:40|11.29|11.24|11.28|11.23|11.29|11.24|11.28|11.23|4
1731356270000|2024-11-11 20:17:50|11.29|11.24|11.27|11.22|11.29|11.24|11.27|11.22|3
1731356280000|2024-11-11 20:18:00|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731356290000|2024-11-11 20:18:10|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731356300000|2024-11-11 20:18:20|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731356330000|2024-11-11 20:18:50|11.29|11.24|11.28|11.23|11.29|11.24|11.28|11.23|6
1731356340000|2024-11-11 20:19:00|11.29|11.24|11.29|11.24|11.29|11.24|11.28|11.23|11
1731356350000|2024-11-11 20:19:10|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731356370000|2024-11-11 20:19:30|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731356410000|2024-11-11 20:20:10|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731356430000|2024-11-11 20:20:30|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731356450000|2024-11-11 20:20:50|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731356470000|2024-11-11 20:21:10|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731356500000|2024-11-11 20:21:40|11.22|11.17|11.23|11.18|11.23|11.18|11.22|11.17|2
1731356510000|2024-11-11 20:21:50|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|6
1731356520000|2024-11-11 20:22:00|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731356530000|2024-11-11 20:22:10|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731356570000|2024-11-11 20:22:50|11.22|11.17|11.24|11.19|11.24|11.19|11.22|11.17|3
1731356580000|2024-11-11 20:23:00|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731356590000|2024-11-11 20:23:10|11.26|11.21|11.24|11.19|11.26|11.21|11.24|11.19|3
1731356600000|2024-11-11 20:23:20|11.23|11.18|11.23|11.18|11.24|11.19|11.23|11.18|5
1731356610000|2024-11-11 20:23:30|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731356620000|2024-11-11 20:23:40|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731356630000|2024-11-11 20:23:50|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731356640000|2024-11-11 20:24:00|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731356650000|2024-11-11 20:24:10|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731356660000|2024-11-11 20:24:20|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|2
1731356680000|2024-11-11 20:24:40|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731356700000|2024-11-11 20:25:00|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731356710000|2024-11-11 20:25:10|11.25|11.2|11.27|11.22|11.27|11.22|11.25|11.2|3
1731356720000|2024-11-11 20:25:20|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731356760000|2024-11-11 20:26:00|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|2
1731356800000|2024-11-11 20:26:40|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731356820000|2024-11-11 20:27:00|11.24|11.19|11.24|11.19|11.25|11.2|11.24|11.19|9
1731356850000|2024-11-11 20:27:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731356870000|2024-11-11 20:27:50|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|2
1731356880000|2024-11-11 20:28:00|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|2
1731356890000|2024-11-11 20:28:10|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731356900000|2024-11-11 20:28:20|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731356910000|2024-11-11 20:28:30|11.26|11.21|11.25|11.2|11.26|11.21|11.25|11.2|2
1731356920000|2024-11-11 20:28:40|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731356960000|2024-11-11 20:29:20|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731356980000|2024-11-11 20:29:40|11.26|11.21|11.25|11.2|11.26|11.21|11.25|11.2|2
1731356990000|2024-11-11 20:29:50|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731357000000|2024-11-11 20:30:00|11.25|11.2|11.26|11.21|11.26|11.21|11.25|11.2|4
1731357010000|2024-11-11 20:30:10|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|2
1731357040000|2024-11-11 20:30:40|11.25|11.2|11.25|11.2|11.26|11.21|11.25|11.2|5
1731357070000|2024-11-11 20:31:10|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731357160000|2024-11-11 20:32:40|11.27|11.22|11.27|11.22|11.28|11.23|11.27|11.22|3
1731357170000|2024-11-11 20:32:50|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731357180000|2024-11-11 20:33:00|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731357190000|2024-11-11 20:33:10|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731357230000|2024-11-11 20:33:50|11.31|11.26|11.3|11.25|11.31|11.26|11.3|11.25|2
1731357250000|2024-11-11 20:34:10|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731357260000|2024-11-11 20:34:20|11.3|11.25|11.31|11.26|11.31|11.26|11.3|11.25|2
1731357280000|2024-11-11 20:34:40|11.32|11.27|11.33|11.28|11.33|11.28|11.32|11.27|2
1731357290000|2024-11-11 20:34:50|11.32|11.27|11.33|11.28|11.33|11.28|11.32|11.27|2
1731357300000|2024-11-11 20:35:00|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731357310000|2024-11-11 20:35:10|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|4
1731357320000|2024-11-11 20:35:20|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731357340000|2024-11-11 20:35:40|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731357360000|2024-11-11 20:36:00|11.33|11.28|11.34|11.29|11.34|11.29|11.33|11.28|2
1731357370000|2024-11-11 20:36:10|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731357380000|2024-11-11 20:36:20|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731357390000|2024-11-11 20:36:30|11.35|11.3|11.36|11.31|11.36|11.31|11.34|11.29|4
1731357400000|2024-11-11 20:36:40|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|2
1731357410000|2024-11-11 20:36:50|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|6
1731357420000|2024-11-11 20:37:00|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|2
1731357430000|2024-11-11 20:37:10|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731357440000|2024-11-11 20:37:20|11.38|11.33|11.38|11.33|11.38|11.33|11.37|11.32|3
1731357450000|2024-11-11 20:37:30|11.37|11.32|11.38|11.33|11.38|11.33|11.37|11.32|2
1731357460000|2024-11-11 20:37:40|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731357470000|2024-11-11 20:37:50|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731357480000|2024-11-11 20:38:00|11.39|11.34|11.39|11.34|11.4|11.35|11.39|11.34|3
1731357490000|2024-11-11 20:38:10|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731357500000|2024-11-11 20:38:20|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731357510000|2024-11-11 20:38:30|11.38|11.33|11.38|11.33|11.39|11.34|11.38|11.33|3
1731357530000|2024-11-11 20:38:50|11.39|11.34|11.39|11.34|11.39|11.34|11.38|11.33|5
1731357540000|2024-11-11 20:39:00|11.4|11.35|11.4|11.35|11.41|11.36|11.4|11.35|3
1731357550000|2024-11-11 20:39:10|11.41|11.36|11.4|11.35|11.41|11.36|11.4|11.35|2
1731357570000|2024-11-11 20:39:30|11.39|11.34|11.4|11.35|11.4|11.35|11.39|11.34|4
1731357590000|2024-11-11 20:39:50|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731357600000|2024-11-11 20:40:00|11.4|11.35|11.39|11.34|11.4|11.35|11.39|11.34|4
1731357610000|2024-11-11 20:40:10|11.38|11.33|11.38|11.33|11.39|11.34|11.38|11.33|3
1731357620000|2024-11-11 20:40:20|11.39|11.34|11.39|11.34|11.39|11.34|11.38|11.33|3
1731357630000|2024-11-11 20:40:30|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731357640000|2024-11-11 20:40:40|11.41|11.36|11.4|11.35|11.41|11.36|11.4|11.35|2
1731357700000|2024-11-11 20:41:40|11.39|11.34|11.39|11.34|11.4|11.35|11.39|11.34|3
1731357710000|2024-11-11 20:41:50|11.4|11.35|11.4|11.35|11.4|11.35|11.39|11.34|5
1731357740000|2024-11-11 20:42:20|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731357750000|2024-11-11 20:42:30|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731357780000|2024-11-11 20:43:00|11.39|11.34|11.38|11.33|11.39|11.34|11.38|11.33|4
1731357820000|2024-11-11 20:43:40|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731357830000|2024-11-11 20:43:50|11.4|11.35|11.41|11.36|11.41|11.36|11.4|11.35|2
1731357840000|2024-11-11 20:44:00|11.42|11.37|11.42|11.37|11.42|11.37|11.41|11.36|5
1731357850000|2024-11-11 20:44:10|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|10
1731357860000|2024-11-11 20:44:20|11.41|11.36|11.41|11.36|11.42|11.37|11.41|11.36|13
1731357870000|2024-11-11 20:44:30|11.42|11.37|11.42|11.37|11.42|11.37|11.41|11.36|3
1731357880000|2024-11-11 20:44:40|11.41|11.36|11.41|11.36|11.42|11.37|11.41|11.36|15
1731357900000|2024-11-11 20:45:00|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731357920000|2024-11-11 20:45:20|11.4|11.35|11.38|11.33|11.4|11.35|11.38|11.33|3
1731357930000|2024-11-11 20:45:30|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731357940000|2024-11-11 20:45:40|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731357950000|2024-11-11 20:45:50|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731357960000|2024-11-11 20:46:00|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731357990000|2024-11-11 20:46:30|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731358000000|2024-11-11 20:46:40|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731358020000|2024-11-11 20:47:00|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731358030000|2024-11-11 20:47:10|11.38|11.33|11.38|11.33|11.38|11.33|11.38|11.33|1
1731358040000|2024-11-11 20:47:20|11.37|11.32|11.38|11.33|11.38|11.33|11.37|11.32|2
1731358060000|2024-11-11 20:47:40|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731358080000|2024-11-11 20:48:00|11.38|11.33|11.42|11.37|11.42|11.37|11.38|11.33|9
1731358090000|2024-11-11 20:48:10|11.41|11.36|11.4|11.35|11.42|11.37|11.4|11.35|4
1731358100000|2024-11-11 20:48:20|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731358110000|2024-11-11 20:48:30|11.4|11.35|11.41|11.36|11.41|11.36|11.4|11.35|2
1731358120000|2024-11-11 20:48:40|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731358150000|2024-11-11 20:49:10|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731358160000|2024-11-11 20:49:20|11.4|11.35|11.4|11.35|11.4|11.35|11.39|11.34|3
1731358190000|2024-11-11 20:49:50|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731358200000|2024-11-11 20:50:00|11.38|11.33|11.38|11.33|11.38|11.33|11.38|11.33|1
1731358230000|2024-11-11 20:50:30|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731358240000|2024-11-11 20:50:40|11.38|11.33|11.39|11.34|11.39|11.34|11.38|11.33|2
1731358250000|2024-11-11 20:50:50|11.38|11.33|11.39|11.34|11.39|11.34|11.38|11.33|2
1731358260000|2024-11-11 20:51:00|11.38|11.33|11.38|11.33|11.38|11.33|11.38|11.33|1
1731358270000|2024-11-11 20:51:10|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731358290000|2024-11-11 20:51:30|11.4|11.35|11.39|11.34|11.4|11.35|11.39|11.34|2
1731358300000|2024-11-11 20:51:40|11.4|11.35|11.39|11.34|11.4|11.35|11.39|11.34|2
1731358330000|2024-11-11 20:52:10|11.38|11.33|11.38|11.33|11.38|11.33|11.38|11.33|1
1731358340000|2024-11-11 20:52:20|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731358350000|2024-11-11 20:52:30|11.38|11.33|11.38|11.33|11.38|11.33|11.38|11.33|1
1731358410000|2024-11-11 20:53:30|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731358420000|2024-11-11 20:53:40|11.38|11.33|11.38|11.33|11.38|11.33|11.37|11.32|9
1731358430000|2024-11-11 20:53:50|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731358480000|2024-11-11 20:54:40|11.38|11.33|11.38|11.33|11.38|11.33|11.38|11.33|1
1731358490000|2024-11-11 20:54:50|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731358530000|2024-11-11 20:55:30|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|2
1731358540000|2024-11-11 20:55:40|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731358550000|2024-11-11 20:55:50|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731358560000|2024-11-11 20:56:00|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731358740000|2024-11-11 20:59:00|11.33|11.28|11.34|11.29|11.34|11.29|11.32|11.27|4
1731358750000|2024-11-11 20:59:10|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731358760000|2024-11-11 20:59:20|11.36|11.31|11.37|11.32|11.37|11.32|11.36|11.31|2
1731358780000|2024-11-11 20:59:40|11.38|11.33|11.37|11.32|11.38|11.33|11.37|11.32|2
1731358800000|2024-11-11 21:00:00|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731358810000|2024-11-11 21:00:10|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731358820000|2024-11-11 21:00:20|11.34|11.29|11.33|11.28|11.34|11.29|11.33|11.28|4
1731358830000|2024-11-11 21:00:30|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731358860000|2024-11-11 21:01:00|11.35|11.3|11.34|11.29|11.35|11.3|11.34|11.29|2
1731358870000|2024-11-11 21:01:10|11.35|11.3|11.34|11.29|11.35|11.3|11.34|11.29|2
1731358880000|2024-11-11 21:01:20|11.33|11.28|11.34|11.29|11.34|11.29|11.33|11.28|2
1731358900000|2024-11-11 21:01:40|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731358930000|2024-11-11 21:02:10|11.32|11.27|11.33|11.28|11.33|11.28|11.32|11.27|2
1731358950000|2024-11-11 21:02:30|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731358970000|2024-11-11 21:02:50|11.33|11.28|11.34|11.29|11.34|11.29|11.33|11.28|2
1731358980000|2024-11-11 21:03:00|11.33|11.28|11.33|11.28|11.34|11.29|11.33|11.28|3
1731358990000|2024-11-11 21:03:10|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731359030000|2024-11-11 21:03:50|11.33|11.28|11.34|11.29|11.34|11.29|11.33|11.28|2
1731359090000|2024-11-11 21:04:50|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731359100000|2024-11-11 21:05:00|11.32|11.27|11.33|11.28|11.33|11.28|11.32|11.27|2
1731359110000|2024-11-11 21:05:10|11.32|11.27|11.32|11.27|11.32|11.27|11.31|11.26|3
1731359120000|2024-11-11 21:05:20|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|4
1731359130000|2024-11-11 21:05:30|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731359140000|2024-11-11 21:05:40|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731359150000|2024-11-11 21:05:50|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731359160000|2024-11-11 21:06:00|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731359190000|2024-11-11 21:06:30|11.33|11.28|11.31|11.26|11.33|11.28|11.31|11.26|5
1731359200000|2024-11-11 21:06:40|11.3|11.25|11.3|11.25|11.31|11.26|11.3|11.25|9
1731359210000|2024-11-11 21:06:50|11.31|11.26|11.31|11.26|11.31|11.26|11.3|11.25|7
1731359220000|2024-11-11 21:07:00|11.32|11.27|11.33|11.28|11.33|11.28|11.32|11.27|4
1731359240000|2024-11-11 21:07:20|11.32|11.27|11.3|11.25|11.32|11.27|11.3|11.25|2
1731359250000|2024-11-11 21:07:30|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731359260000|2024-11-11 21:07:40|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731359290000|2024-11-11 21:08:10|11.31|11.26|11.3|11.25|11.31|11.26|11.3|11.25|2
1731359310000|2024-11-11 21:08:30|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731359330000|2024-11-11 21:08:50|11.32|11.27|11.31|11.26|11.32|11.27|11.31|11.26|2
1731359340000|2024-11-11 21:09:00|11.32|11.27|11.32|11.27|11.32|11.27|11.31|11.26|3
1731359350000|2024-11-11 21:09:10|11.31|11.26|11.31|11.26|11.32|11.27|11.31|11.26|5
1731359360000|2024-11-11 21:09:20|11.32|11.27|11.32|11.27|11.32|11.27|11.31|11.26|3
1731359380000|2024-11-11 21:09:40|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731359400000|2024-11-11 21:10:00|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731359430000|2024-11-11 21:10:30|11.33|11.28|11.33|11.28|11.33|11.28|11.32|11.27|5
1731359460000|2024-11-11 21:11:00|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731359470000|2024-11-11 21:11:10|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731359490000|2024-11-11 21:11:30|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731359500000|2024-11-11 21:11:40|11.31|11.26|11.32|11.27|11.32|11.27|11.31|11.26|2
1731359550000|2024-11-11 21:12:30|11.33|11.28|11.33|11.28|11.33|11.28|11.32|11.27|3
1731359560000|2024-11-11 21:12:40|11.34|11.29|11.34|11.29|11.34|11.29|11.33|11.28|3
1731359610000|2024-11-11 21:13:30|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731359740000|2024-11-11 21:15:40|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731359760000|2024-11-11 21:16:00|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731359770000|2024-11-11 21:16:10|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731359790000|2024-11-11 21:16:30|11.34|11.29|11.34|11.29|11.35|11.3|11.34|11.29|5
1731359810000|2024-11-11 21:16:50|11.35|11.3|11.34|11.29|11.35|11.3|11.34|11.29|2
1731359820000|2024-11-11 21:17:00|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|2
1731359830000|2024-11-11 21:17:10|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731359840000|2024-11-11 21:17:20|11.36|11.31|11.37|11.32|11.37|11.32|11.36|11.31|4
1731359870000|2024-11-11 21:17:50|11.38|11.33|11.36|11.31|11.38|11.33|11.36|11.31|3
1731359880000|2024-11-11 21:18:00|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731359910000|2024-11-11 21:18:30|11.36|11.31|11.36|11.31|11.37|11.32|11.36|11.31|3
1731359920000|2024-11-11 21:18:40|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731359940000|2024-11-11 21:19:00|11.38|11.33|11.37|11.32|11.38|11.33|11.37|11.32|2
1731359950000|2024-11-11 21:19:10|11.38|11.33|11.37|11.32|11.38|11.33|11.37|11.32|4
1731359970000|2024-11-11 21:19:30|11.36|11.31|11.37|11.32|11.37|11.32|11.36|11.31|2
1731359980000|2024-11-11 21:19:40|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731359990000|2024-11-11 21:19:50|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731360010000|2024-11-11 21:20:10|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|2
1731360020000|2024-11-11 21:20:20|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731360030000|2024-11-11 21:20:30|11.37|11.32|11.37|11.32|11.37|11.32|11.36|11.31|3
1731360050000|2024-11-11 21:20:50|11.36|11.31|11.36|11.31|11.37|11.32|11.36|11.31|5
1731360060000|2024-11-11 21:21:00|11.35|11.3|11.35|11.3|11.36|11.31|11.35|11.3|5
1731360070000|2024-11-11 21:21:10|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|6
1731360080000|2024-11-11 21:21:20|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731360090000|2024-11-11 21:21:30|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731360100000|2024-11-11 21:21:40|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731360130000|2024-11-11 21:22:10|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731360150000|2024-11-11 21:22:30|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731360160000|2024-11-11 21:22:40|11.36|11.31|11.36|11.31|11.37|11.32|11.36|11.31|3
1731360180000|2024-11-11 21:23:00|11.37|11.32|11.37|11.32|11.37|11.32|11.36|11.31|7
1731360190000|2024-11-11 21:23:10|11.36|11.31|11.35|11.3|11.37|11.32|11.35|11.3|6
1731360200000|2024-11-11 21:23:20|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731360210000|2024-11-11 21:23:30|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731360220000|2024-11-11 21:23:40|11.36|11.31|11.36|11.31|11.36|11.31|11.35|11.3|5
1731360230000|2024-11-11 21:23:50|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|6
1731360240000|2024-11-11 21:24:00|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731360250000|2024-11-11 21:24:10|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|8
1731360260000|2024-11-11 21:24:20|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|4
1731360280000|2024-11-11 21:24:40|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731360300000|2024-11-11 21:25:00|11.36|11.31|11.36|11.31|11.36|11.31|11.35|11.3|5
1731360310000|2024-11-11 21:25:10|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|2
1731360350000|2024-11-11 21:25:50|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731360360000|2024-11-11 21:26:00|11.36|11.31|11.37|11.32|11.37|11.32|11.36|11.31|4
1731360390000|2024-11-11 21:26:30|11.36|11.31|11.35|11.3|11.36|11.31|11.34|11.29|4
1731360400000|2024-11-11 21:26:40|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731360420000|2024-11-11 21:27:00|11.37|11.32|11.37|11.32|11.37|11.32|11.36|11.31|3
1731360430000|2024-11-11 21:27:10|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731360440000|2024-11-11 21:27:20|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731360450000|2024-11-11 21:27:30|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731360460000|2024-11-11 21:27:40|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731360480000|2024-11-11 21:28:00|11.36|11.31|11.36|11.31|11.37|11.32|11.36|11.31|3
1731360490000|2024-11-11 21:28:10|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731360550000|2024-11-11 21:29:10|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731360580000|2024-11-11 21:29:40|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731360600000|2024-11-11 21:30:00|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731360610000|2024-11-11 21:30:10|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731360620000|2024-11-11 21:30:20|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731360630000|2024-11-11 21:30:30|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|2
1731360640000|2024-11-11 21:30:40|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731360670000|2024-11-11 21:31:10|11.32|11.27|11.32|11.27|11.33|11.28|11.32|11.27|3
1731360680000|2024-11-11 21:31:20|11.33|11.28|11.35|11.3|11.35|11.3|11.33|11.28|3
1731360700000|2024-11-11 21:31:40|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731360730000|2024-11-11 21:32:10|11.35|11.3|11.34|11.29|11.35|11.3|11.34|11.29|2
1731360740000|2024-11-11 21:32:20|11.33|11.28|11.33|11.28|11.34|11.29|11.33|11.28|3
1731360750000|2024-11-11 21:32:30|11.34|11.29|11.33|11.28|11.34|11.29|11.33|11.28|2
1731360820000|2024-11-11 21:33:40|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731360840000|2024-11-11 21:34:00|11.31|11.26|11.32|11.27|11.32|11.27|11.31|11.26|2
1731360860000|2024-11-11 21:34:20|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|2
1731360870000|2024-11-11 21:34:30|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731360880000|2024-11-11 21:34:40|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731360890000|2024-11-11 21:34:50|11.33|11.28|11.31|11.26|11.33|11.28|11.31|11.26|5
1731360900000|2024-11-11 21:35:00|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731360910000|2024-11-11 21:35:10|11.31|11.26|11.32|11.27|11.32|11.27|11.31|11.26|4
1731360930000|2024-11-11 21:35:30|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|2
1731361000000|2024-11-11 21:36:40|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|2
1731361030000|2024-11-11 21:37:10|11.33|11.28|11.33|11.28|11.33|11.28|11.32|11.27|3
1731361040000|2024-11-11 21:37:20|11.32|11.27|11.32|11.27|11.33|11.28|11.32|11.27|5
1731361070000|2024-11-11 21:37:50|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731361120000|2024-11-11 21:38:40|11.34|11.29|11.33|11.28|11.34|11.29|11.33|11.28|2
1731361130000|2024-11-11 21:38:50|11.34|11.29|11.35|11.3|11.35|11.3|11.34|11.29|2
1731361150000|2024-11-11 21:39:10|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731361160000|2024-11-11 21:39:20|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|2
1731361180000|2024-11-11 21:39:40|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731361190000|2024-11-11 21:39:50|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731361220000|2024-11-11 21:40:20|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731361250000|2024-11-11 21:40:50|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731361290000|2024-11-11 21:41:30|11.34|11.29|11.35|11.3|11.35|11.3|11.34|11.29|2
1731361300000|2024-11-11 21:41:40|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731361320000|2024-11-11 21:42:00|11.35|11.3|11.33|11.28|11.35|11.3|11.33|11.28|3
1731361340000|2024-11-11 21:42:20|11.34|11.29|11.34|11.29|11.34|11.29|11.33|11.28|3
1731361350000|2024-11-11 21:42:30|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731361370000|2024-11-11 21:42:50|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731361440000|2024-11-11 21:44:00|11.33|11.28|11.33|11.28|11.34|11.29|11.33|11.28|3
1731361450000|2024-11-11 21:44:10|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731361470000|2024-11-11 21:44:30|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731361480000|2024-11-11 21:44:40|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731361490000|2024-11-11 21:44:50|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|2
1731361500000|2024-11-11 21:45:00|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|2
1731361510000|2024-11-11 21:45:10|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731361520000|2024-11-11 21:45:20|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731361540000|2024-11-11 21:45:40|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731361550000|2024-11-11 21:45:50|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731361560000|2024-11-11 21:46:00|11.29|11.24|11.3|11.25|11.3|11.25|11.29|11.24|2
1731361570000|2024-11-11 21:46:10|11.29|11.24|11.28|11.23|11.29|11.24|11.28|11.23|2
1731361580000|2024-11-11 21:46:20|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731361590000|2024-11-11 21:46:30|11.28|11.23|11.28|11.23|11.29|11.24|11.28|11.23|3
1731361610000|2024-11-11 21:46:50|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731361630000|2024-11-11 21:47:10|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731361640000|2024-11-11 21:47:20|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731361650000|2024-11-11 21:47:30|11.28|11.23|11.27|11.22|11.28|11.23|11.27|11.22|2
1731361660000|2024-11-11 21:47:40|11.26|11.21|11.26|11.21|11.27|11.22|11.26|11.21|3
1731361670000|2024-11-11 21:47:50|11.27|11.22|11.27|11.22|11.28|11.23|11.27|11.22|5
1731361700000|2024-11-11 21:48:20|11.26|11.21|11.26|11.21|11.27|11.22|11.26|11.21|3
1731361710000|2024-11-11 21:48:30|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|2
1731361730000|2024-11-11 21:48:50|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731361790000|2024-11-11 21:49:50|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731361810000|2024-11-11 21:50:10|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|4
1731361820000|2024-11-11 21:50:20|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731361860000|2024-11-11 21:51:00|11.28|11.23|11.27|11.22|11.28|11.23|11.27|11.22|6
1731361870000|2024-11-11 21:51:10|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731361880000|2024-11-11 21:51:20|11.27|11.22|11.28|11.23|11.28|11.23|11.27|11.22|4
1731361910000|2024-11-11 21:51:50|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731361920000|2024-11-11 21:52:00|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|4
1731361930000|2024-11-11 21:52:10|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731361940000|2024-11-11 21:52:20|11.29|11.24|11.29|11.24|11.3|11.25|11.29|11.24|3
1731361960000|2024-11-11 21:52:40|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|2
1731361970000|2024-11-11 21:52:50|11.28|11.23|11.28|11.23|11.29|11.24|11.28|11.23|5
1731361990000|2024-11-11 21:53:10|11.27|11.22|11.28|11.23|11.28|11.23|11.27|11.22|4
1731362020000|2024-11-11 21:53:40|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731362060000|2024-11-11 21:54:20|11.28|11.23|11.28|11.23|11.29|11.24|11.28|11.23|7
1731362070000|2024-11-11 21:54:30|11.29|11.24|11.28|11.23|11.29|11.24|11.28|11.23|2
1731362120000|2024-11-11 21:55:20|11.29|11.24|11.29|11.24|11.29|11.24|11.28|11.23|3
1731362170000|2024-11-11 21:56:10|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|2
1731362250000|2024-11-11 21:57:30|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|2
1731362260000|2024-11-11 21:57:40|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731362320000|2024-11-11 21:58:40|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731362340000|2024-11-11 21:59:00|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731362350000|2024-11-11 21:59:10|11.27|11.22|11.27|11.22|11.28|11.23|11.27|11.22|3
1731362360000|2024-11-11 21:59:20|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|2
1731362370000|2024-11-11 21:59:30|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731362380000|2024-11-11 21:59:40|11.29|11.24|11.29|11.24|11.29|11.24|11.28|11.23|3
1731362390000|2024-11-11 21:59:50|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|2
1731362400000|2024-11-11 22:00:00|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731362420000|2024-11-11 22:00:20|11.29|11.24|11.29|11.24|11.29|11.24|11.28|11.23|3
1731362500000|2024-11-11 22:01:40|11.3|11.25|11.31|11.26|11.31|11.26|11.3|11.25|2
1731362510000|2024-11-11 22:01:50|11.3|11.25|11.3|11.25|11.31|11.26|11.3|11.25|3
1731362520000|2024-11-11 22:02:00|11.29|11.24|11.29|11.24|11.3|11.25|11.29|11.24|3
1731362530000|2024-11-11 22:02:10|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731362550000|2024-11-11 22:02:30|11.31|11.26|11.3|11.25|11.31|11.26|11.3|11.25|2
1731362560000|2024-11-11 22:02:40|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731362570000|2024-11-11 22:02:50|11.3|11.25|11.3|11.25|11.31|11.26|11.3|11.25|5
1731362580000|2024-11-11 22:03:00|11.29|11.24|11.3|11.25|11.3|11.25|11.29|11.24|2
1731362590000|2024-11-11 22:03:10|11.31|11.26|11.3|11.25|11.31|11.26|11.3|11.25|2
1731362640000|2024-11-11 22:04:00|11.31|11.26|11.3|11.25|11.31|11.26|11.3|11.25|6
1731362660000|2024-11-11 22:04:20|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731362670000|2024-11-11 22:04:30|11.32|11.27|11.31|11.26|11.32|11.27|11.31|11.26|2
1731362700000|2024-11-11 22:05:00|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731362710000|2024-11-11 22:05:10|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731362720000|2024-11-11 22:05:20|11.28|11.23|11.28|11.23|11.28|11.23|11.27|11.22|3
1731362730000|2024-11-11 22:05:30|11.27|11.22|11.29|11.24|11.29|11.24|11.27|11.22|3
1731362740000|2024-11-11 22:05:40|11.28|11.23|11.3|11.25|11.3|11.25|11.28|11.23|5
1731362750000|2024-11-11 22:05:50|11.29|11.24|11.29|11.24|11.3|11.25|11.29|11.24|7
1731362760000|2024-11-11 22:06:00|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731362780000|2024-11-11 22:06:20|11.27|11.22|11.28|11.23|11.28|11.23|11.27|11.22|4
1731362800000|2024-11-11 22:06:40|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731362810000|2024-11-11 22:06:50|11.28|11.23|11.28|11.23|11.29|11.24|11.28|11.23|3
1731362820000|2024-11-11 22:07:00|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|2
1731362830000|2024-11-11 22:07:10|11.25|11.2|11.26|11.21|11.26|11.21|11.25|11.2|4
1731362880000|2024-11-11 22:08:00|11.25|11.2|11.25|11.2|11.26|11.21|11.25|11.2|3
1731362890000|2024-11-11 22:08:10|11.24|11.19|11.25|11.2|11.25|11.2|11.24|11.19|2
1731362910000|2024-11-11 22:08:30|11.26|11.21|11.25|11.2|11.26|11.21|11.25|11.2|2
1731362930000|2024-11-11 22:08:50|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731362940000|2024-11-11 22:09:00|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|8
1731362950000|2024-11-11 22:09:10|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|6
1731362970000|2024-11-11 22:09:30|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|6
1731362980000|2024-11-11 22:09:40|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731363000000|2024-11-11 22:10:00|11.24|11.19|11.24|11.19|11.25|11.2|11.24|11.19|3
1731363010000|2024-11-11 22:10:10|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|2
1731363020000|2024-11-11 22:10:20|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|4
1731363030000|2024-11-11 22:10:30|11.23|11.18|11.23|11.18|11.24|11.19|11.23|11.18|5
1731363040000|2024-11-11 22:10:40|11.22|11.17|11.23|11.18|11.23|11.18|11.22|11.17|6
1731363110000|2024-11-11 22:11:50|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|2
1731363130000|2024-11-11 22:12:10|11.22|11.17|11.22|11.17|11.23|11.18|11.22|11.17|3
1731363140000|2024-11-11 22:12:20|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731369600000|2024-11-12 00:00:00|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|2
1731369610000|2024-11-12 00:00:10|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|2
1731369620000|2024-11-12 00:00:20|11.49|11.44|11.49|11.44|11.49|11.44|11.48|11.43|5
1731369630000|2024-11-12 00:00:30|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731369650000|2024-11-12 00:00:50|11.47|11.42|11.48|11.43|11.48|11.43|11.47|11.42|2
1731369660000|2024-11-12 00:01:00|11.47|11.42|11.47|11.42|11.48|11.43|11.47|11.42|3
1731369680000|2024-11-12 00:01:20|11.48|11.43|11.46|11.41|11.48|11.43|11.46|11.41|2
1731369690000|2024-11-12 00:01:30|11.45|11.4|11.46|11.41|11.46|11.41|11.45|11.4|2
1731369700000|2024-11-12 00:01:40|11.47|11.42|11.46|11.41|11.47|11.42|11.46|11.41|2
1731369710000|2024-11-12 00:01:50|11.47|11.42|11.47|11.42|11.47|11.42|11.46|11.41|3
1731369720000|2024-11-12 00:02:00|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731369730000|2024-11-12 00:02:10|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731369740000|2024-11-12 00:02:20|11.44|11.39|11.43|11.38|11.44|11.39|11.43|11.38|4
1731369750000|2024-11-12 00:02:30|11.42|11.37|11.4|11.35|11.42|11.37|11.4|11.35|3
1731369760000|2024-11-12 00:02:40|11.41|11.36|11.39|11.34|11.41|11.36|11.39|11.34|3
1731369770000|2024-11-12 00:02:50|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731369780000|2024-11-12 00:03:00|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731369790000|2024-11-12 00:03:10|11.38|11.33|11.38|11.33|11.39|11.34|11.38|11.33|3
1731369800000|2024-11-12 00:03:20|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731369810000|2024-11-12 00:03:30|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731369820000|2024-11-12 00:03:40|11.37|11.32|11.37|11.32|11.37|11.32|11.36|11.31|3
1731369830000|2024-11-12 00:03:50|11.38|11.33|11.36|11.31|11.38|11.33|11.36|11.31|3
1731369840000|2024-11-12 00:04:00|11.37|11.32|11.34|11.29|11.37|11.32|11.34|11.29|4
1731369850000|2024-11-12 00:04:10|11.33|11.28|11.33|11.28|11.34|11.29|11.32|11.27|5
1731369860000|2024-11-12 00:04:20|11.34|11.29|11.33|11.28|11.34|11.29|11.33|11.28|4
1731369870000|2024-11-12 00:04:30|11.32|11.27|11.34|11.29|11.34|11.29|11.32|11.27|3
1731369900000|2024-11-12 00:05:00|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|2
1731369910000|2024-11-12 00:05:10|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731369920000|2024-11-12 00:05:20|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731369930000|2024-11-12 00:05:30|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|4
1731369940000|2024-11-12 00:05:40|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731369950000|2024-11-12 00:05:50|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|8
1731369960000|2024-11-12 00:06:00|11.36|11.31|11.34|11.29|11.36|11.31|11.34|11.29|3
1731369970000|2024-11-12 00:06:10|11.33|11.28|11.35|11.3|11.35|11.3|11.33|11.28|3
1731369980000|2024-11-12 00:06:20|11.34|11.29|11.36|11.31|11.36|11.31|11.34|11.29|5
1731369990000|2024-11-12 00:06:30|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731370000000|2024-11-12 00:06:40|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731370010000|2024-11-12 00:06:50|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|2
1731370020000|2024-11-12 00:07:00|11.35|11.3|11.37|11.32|11.37|11.32|11.35|11.3|3
1731370030000|2024-11-12 00:07:10|11.36|11.31|11.36|11.31|11.37|11.32|11.36|11.31|3
1731370040000|2024-11-12 00:07:20|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731370050000|2024-11-12 00:07:30|11.34|11.29|11.34|11.29|11.35|11.3|11.34|11.29|3
1731370070000|2024-11-12 00:07:50|11.35|11.3|11.35|11.3|11.35|11.3|11.34|11.29|3
1731370080000|2024-11-12 00:08:00|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731370090000|2024-11-12 00:08:10|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|4
1731370100000|2024-11-12 00:08:20|11.33|11.28|11.35|11.3|11.35|11.3|11.33|11.28|4
1731370120000|2024-11-12 00:08:40|11.34|11.29|11.33|11.28|11.34|11.29|11.33|11.28|2
1731370130000|2024-11-12 00:08:50|11.34|11.29|11.34|11.29|11.34|11.29|11.33|11.28|3
1731370140000|2024-11-12 00:09:00|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731370150000|2024-11-12 00:09:10|11.36|11.31|11.38|11.33|11.38|11.33|11.36|11.31|3
1731370160000|2024-11-12 00:09:20|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731370170000|2024-11-12 00:09:30|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731370180000|2024-11-12 00:09:40|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|2
1731370200000|2024-11-12 00:10:00|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731370220000|2024-11-12 00:10:20|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|4
1731370230000|2024-11-12 00:10:30|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731370240000|2024-11-12 00:10:40|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731370250000|2024-11-12 00:10:50|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|2
1731370260000|2024-11-12 00:11:00|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|2
1731370270000|2024-11-12 00:11:10|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731370290000|2024-11-12 00:11:30|11.35|11.3|11.35|11.3|11.35|11.3|11.34|11.29|3
1731370300000|2024-11-12 00:11:40|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731370320000|2024-11-12 00:12:00|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731370330000|2024-11-12 00:12:10|11.34|11.29|11.34|11.29|11.35|11.3|11.34|11.29|3
1731370340000|2024-11-12 00:12:20|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|2
1731370350000|2024-11-12 00:12:30|11.33|11.28|11.33|11.28|11.33|11.28|11.32|11.27|5
1731370360000|2024-11-12 00:12:40|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731370380000|2024-11-12 00:13:00|11.31|11.26|11.32|11.27|11.32|11.27|11.31|11.26|4
1731370390000|2024-11-12 00:13:10|11.33|11.28|11.33|11.28|11.33|11.28|11.33|11.28|1
1731370400000|2024-11-12 00:13:20|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731370410000|2024-11-12 00:13:30|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|4
1731370420000|2024-11-12 00:13:40|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731370430000|2024-11-12 00:13:50|11.3|11.25|11.31|11.26|11.31|11.26|11.3|11.25|2
1731370440000|2024-11-12 00:14:00|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731370450000|2024-11-12 00:14:10|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731370460000|2024-11-12 00:14:20|11.3|11.25|11.31|11.26|11.31|11.26|11.3|11.25|4
1731370470000|2024-11-12 00:14:30|11.3|11.25|11.31|11.26|11.31|11.26|11.3|11.25|2
1731370480000|2024-11-12 00:14:40|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731370490000|2024-11-12 00:14:50|11.29|11.24|11.29|11.24|11.3|11.25|11.29|11.24|3
1731370500000|2024-11-12 00:15:00|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|4
1731370510000|2024-11-12 00:15:10|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|2
1731370520000|2024-11-12 00:15:20|11.3|11.25|11.31|11.26|11.31|11.26|11.3|11.25|2
1731370530000|2024-11-12 00:15:30|11.3|11.25|11.31|11.26|11.31|11.26|11.3|11.25|2
1731370540000|2024-11-12 00:15:40|11.3|11.25|11.29|11.24|11.3|11.25|11.29|11.24|2
1731370550000|2024-11-12 00:15:50|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|2
1731370560000|2024-11-12 00:16:00|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731370590000|2024-11-12 00:16:30|11.29|11.24|11.28|11.23|11.29|11.24|11.28|11.23|2
1731370600000|2024-11-12 00:16:40|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731370610000|2024-11-12 00:16:50|11.3|11.25|11.29|11.24|11.3|11.25|11.29|11.24|4
1731370620000|2024-11-12 00:17:00|11.3|11.25|11.28|11.23|11.3|11.25|11.28|11.23|3
1731370630000|2024-11-12 00:17:10|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731370640000|2024-11-12 00:17:20|11.28|11.23|11.27|11.22|11.28|11.23|11.27|11.22|2
1731370650000|2024-11-12 00:17:30|11.28|11.23|11.27|11.22|11.28|11.23|11.27|11.22|8
1731370660000|2024-11-12 00:17:40|11.26|11.21|11.25|11.2|11.26|11.21|11.25|11.2|2
1731370680000|2024-11-12 00:18:00|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731370690000|2024-11-12 00:18:10|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731370700000|2024-11-12 00:18:20|11.22|11.17|11.22|11.17|11.23|11.18|11.22|11.17|7
1731370720000|2024-11-12 00:18:40|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|2
1731370730000|2024-11-12 00:18:50|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1731370740000|2024-11-12 00:19:00|11.21|11.16|11.22|11.17|11.22|11.17|11.21|11.16|4
1731370750000|2024-11-12 00:19:10|11.23|11.18|11.21|11.16|11.23|11.18|11.21|11.16|7
1731370760000|2024-11-12 00:19:20|11.2|11.15|11.2|11.15|11.21|11.16|11.2|11.15|5
1731370770000|2024-11-12 00:19:30|11.19|11.14|11.18|11.13|11.19|11.14|11.18|11.13|2
1731370780000|2024-11-12 00:19:40|11.17|11.12|11.16|11.11|11.18|11.13|11.16|11.11|6
1731370790000|2024-11-12 00:19:50|11.15|11.1|11.14|11.09|11.15|11.1|11.14|11.09|2
1731370800000|2024-11-12 00:20:00|11.15|11.1|11.15|11.1|11.15|11.1|11.13|11.08|5
1731370810000|2024-11-12 00:20:10|11.16|11.11|11.16|11.11|11.17|11.12|11.16|11.11|3
1731370820000|2024-11-12 00:20:20|11.15|11.1|11.11|11.06|11.15|11.1|11.11|11.06|5
1731370830000|2024-11-12 00:20:30|11.1|11.05|11.11|11.06|11.12|11.07|11.1|11.05|4
1731370840000|2024-11-12 00:20:40|11.12|11.07|11.13|11.08|11.13|11.08|11.11|11.06|4
1731370850000|2024-11-12 00:20:50|11.12|11.07|11.13|11.08|11.13|11.08|11.12|11.07|2
1731370860000|2024-11-12 00:21:00|11.14|11.09|11.17|11.12|11.17|11.12|11.14|11.09|4
1731370870000|2024-11-12 00:21:10|11.18|11.13|11.18|11.13|11.19|11.14|11.18|11.13|3
1731370880000|2024-11-12 00:21:20|11.2|11.15|11.22|11.17|11.22|11.17|11.2|11.15|5
1731370890000|2024-11-12 00:21:30|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|5
1731370900000|2024-11-12 00:21:40|11.2|11.15|11.2|11.15|11.21|11.16|11.19|11.14|5
1731370910000|2024-11-12 00:21:50|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731370920000|2024-11-12 00:22:00|11.2|11.15|11.22|11.17|11.22|11.17|11.2|11.15|5
1731370930000|2024-11-12 00:22:10|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|3
1731370940000|2024-11-12 00:22:20|11.2|11.15|11.2|11.15|11.21|11.16|11.2|11.15|3
1731370950000|2024-11-12 00:22:30|11.21|11.16|11.22|11.17|11.23|11.18|11.21|11.16|4
1731370960000|2024-11-12 00:22:40|11.23|11.18|11.22|11.17|11.23|11.18|11.22|11.17|2
1731370970000|2024-11-12 00:22:50|11.23|11.18|11.23|11.18|11.24|11.19|11.23|11.18|3
1731370980000|2024-11-12 00:23:00|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|2
1731370990000|2024-11-12 00:23:10|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731371000000|2024-11-12 00:23:20|11.22|11.17|11.22|11.17|11.22|11.17|11.22|11.17|1
1731371010000|2024-11-12 00:23:30|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731371020000|2024-11-12 00:23:40|11.22|11.17|11.24|11.19|11.24|11.19|11.22|11.17|3
1731371030000|2024-11-12 00:23:50|11.25|11.2|11.26|11.21|11.26|11.21|11.25|11.2|2
1731371050000|2024-11-12 00:24:10|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731371060000|2024-11-12 00:24:20|11.26|11.21|11.25|11.2|11.26|11.21|11.24|11.19|4
1731371070000|2024-11-12 00:24:30|11.24|11.19|11.24|11.19|11.25|11.2|11.24|11.19|3
1731371080000|2024-11-12 00:24:40|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731371090000|2024-11-12 00:24:50|11.24|11.19|11.24|11.19|11.24|11.19|11.23|11.18|3
1731371100000|2024-11-12 00:25:00|11.25|11.2|11.24|11.19|11.25|11.2|11.23|11.18|4
1731371110000|2024-11-12 00:25:10|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|5
1731371130000|2024-11-12 00:25:30|11.24|11.19|11.24|11.19|11.25|11.2|11.24|11.19|3
1731371150000|2024-11-12 00:25:50|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|3
1731371160000|2024-11-12 00:26:00|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731371170000|2024-11-12 00:26:10|11.25|11.2|11.27|11.22|11.27|11.22|11.25|11.2|7
1731371190000|2024-11-12 00:26:30|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731371210000|2024-11-12 00:26:50|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731371220000|2024-11-12 00:27:00|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|2
1731371230000|2024-11-12 00:27:10|11.3|11.25|11.31|11.26|11.31|11.26|11.3|11.25|2
1731371240000|2024-11-12 00:27:20|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731371250000|2024-11-12 00:27:30|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731371260000|2024-11-12 00:27:40|11.3|11.25|11.28|11.23|11.3|11.25|11.28|11.23|3
1731371290000|2024-11-12 00:28:10|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731371300000|2024-11-12 00:28:20|11.28|11.23|11.28|11.23|11.28|11.23|11.28|11.23|1
1731371330000|2024-11-12 00:28:50|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731371340000|2024-11-12 00:29:00|11.28|11.23|11.28|11.23|11.28|11.23|11.27|11.22|3
1731371360000|2024-11-12 00:29:20|11.29|11.24|11.3|11.25|11.3|11.25|11.28|11.23|4
1731371370000|2024-11-12 00:29:30|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|1
1731371380000|2024-11-12 00:29:40|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731371390000|2024-11-12 00:29:50|11.31|11.26|11.3|11.25|11.31|11.26|11.3|11.25|2
1731371400000|2024-11-12 00:30:00|11.31|11.26|11.31|11.26|11.31|11.26|11.3|11.25|3
1731371410000|2024-11-12 00:30:10|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731371420000|2024-11-12 00:30:20|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731371440000|2024-11-12 00:30:40|11.3|11.25|11.29|11.24|11.3|11.25|11.29|11.24|2
1731371460000|2024-11-12 00:31:00|11.28|11.23|11.29|11.24|11.29|11.24|11.28|11.23|4
1731371470000|2024-11-12 00:31:10|11.28|11.23|11.27|11.22|11.29|11.24|11.27|11.22|6
1731371480000|2024-11-12 00:31:20|11.26|11.21|11.27|11.22|11.27|11.22|11.26|11.21|4
1731371490000|2024-11-12 00:31:30|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731371530000|2024-11-12 00:32:10|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|2
1731371540000|2024-11-12 00:32:20|11.25|11.2|11.26|11.21|11.26|11.21|11.25|11.2|6
1731371550000|2024-11-12 00:32:30|11.25|11.2|11.27|11.22|11.27|11.22|11.25|11.2|7
1731371570000|2024-11-12 00:32:50|11.26|11.21|11.25|11.2|11.27|11.22|11.25|11.2|8
1731371580000|2024-11-12 00:33:00|11.26|11.21|11.25|11.2|11.27|11.22|11.25|11.2|4
1731371590000|2024-11-12 00:33:10|11.24|11.19|11.25|11.2|11.25|11.2|11.24|11.19|4
1731371600000|2024-11-12 00:33:20|11.24|11.19|11.24|11.19|11.24|11.19|11.23|11.18|3
1731371610000|2024-11-12 00:33:30|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|3
1731371620000|2024-11-12 00:33:40|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731371630000|2024-11-12 00:33:50|11.25|11.2|11.26|11.21|11.26|11.21|11.25|11.2|4
1731371640000|2024-11-12 00:34:00|11.25|11.2|11.26|11.21|11.26|11.21|11.25|11.2|4
1731371650000|2024-11-12 00:34:10|11.25|11.2|11.25|11.2|11.26|11.21|11.25|11.2|5
1731371660000|2024-11-12 00:34:20|11.26|11.21|11.27|11.22|11.27|11.22|11.26|11.21|4
1731371670000|2024-11-12 00:34:30|11.28|11.23|11.28|11.23|11.28|11.23|11.27|11.22|3
1731371680000|2024-11-12 00:34:40|11.27|11.22|11.27|11.22|11.28|11.23|11.27|11.22|7
1731371690000|2024-11-12 00:34:50|11.28|11.23|11.27|11.22|11.28|11.23|11.27|11.22|4
1731371700000|2024-11-12 00:35:00|11.26|11.21|11.26|11.21|11.27|11.22|11.26|11.21|9
1731371710000|2024-11-12 00:35:10|11.25|11.2|11.25|11.2|11.26|11.21|11.25|11.2|3
1731371720000|2024-11-12 00:35:20|11.26|11.21|11.26|11.21|11.26|11.21|11.25|11.2|3
1731371730000|2024-11-12 00:35:30|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731371740000|2024-11-12 00:35:40|11.26|11.21|11.27|11.22|11.27|11.22|11.26|11.21|2
1731371750000|2024-11-12 00:35:50|11.26|11.21|11.26|11.21|11.26|11.21|11.26|11.21|1
1731371760000|2024-11-12 00:36:00|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|2
1731371770000|2024-11-12 00:36:10|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|2
1731371800000|2024-11-12 00:36:40|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731371810000|2024-11-12 00:36:50|11.26|11.21|11.26|11.21|11.26|11.21|11.25|11.2|3
1731371820000|2024-11-12 00:37:00|11.25|11.2|11.24|11.19|11.26|11.21|11.24|11.19|6
1731371830000|2024-11-12 00:37:10|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731371850000|2024-11-12 00:37:30|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|10
1731371860000|2024-11-12 00:37:40|11.24|11.19|11.25|11.2|11.25|11.2|11.23|11.18|8
1731371880000|2024-11-12 00:38:00|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731371890000|2024-11-12 00:38:10|11.23|11.18|11.23|11.18|11.23|11.18|11.23|11.18|1
1731371920000|2024-11-12 00:38:40|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731371940000|2024-11-12 00:39:00|11.25|11.2|11.25|11.2|11.25|11.2|11.25|11.2|1
1731371950000|2024-11-12 00:39:10|11.24|11.19|11.25|11.2|11.25|11.2|11.24|11.19|2
1731371960000|2024-11-12 00:39:20|11.26|11.21|11.26|11.21|11.26|11.21|11.25|11.2|5
1731371970000|2024-11-12 00:39:30|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|2
1731371980000|2024-11-12 00:39:40|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|3
1731371990000|2024-11-12 00:39:50|11.24|11.19|11.25|11.2|11.25|11.2|11.24|11.19|6
1731372010000|2024-11-12 00:40:10|11.24|11.19|11.24|11.19|11.25|11.2|11.24|11.19|5
1731372030000|2024-11-12 00:40:30|11.23|11.18|11.23|11.18|11.24|11.19|11.23|11.18|3
1731372040000|2024-11-12 00:40:40|11.24|11.19|11.24|11.19|11.24|11.19|11.23|11.18|9
1731372050000|2024-11-12 00:40:50|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|2
1731372060000|2024-11-12 00:41:00|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|3
1731372070000|2024-11-12 00:41:10|11.24|11.19|11.24|11.19|11.24|11.19|11.23|11.18|3
1731372080000|2024-11-12 00:41:20|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|2
1731372090000|2024-11-12 00:41:30|11.23|11.18|11.23|11.18|11.24|11.19|11.23|11.18|13
1731372100000|2024-11-12 00:41:40|11.24|11.19|11.23|11.18|11.24|11.19|11.23|11.18|20
1731372110000|2024-11-12 00:41:50|11.24|11.19|11.24|11.19|11.24|11.19|11.23|11.18|15
1731372130000|2024-11-12 00:42:10|11.23|11.18|11.21|11.16|11.23|11.18|11.21|11.16|3
1731372140000|2024-11-12 00:42:20|11.22|11.17|11.23|11.18|11.23|11.18|11.22|11.17|2
1731372150000|2024-11-12 00:42:30|11.24|11.19|11.24|11.19|11.24|11.19|11.24|11.19|1
1731372160000|2024-11-12 00:42:40|11.23|11.18|11.24|11.19|11.24|11.19|11.23|11.18|8
1731372170000|2024-11-12 00:42:50|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|4
1731372180000|2024-11-12 00:43:00|11.25|11.2|11.24|11.19|11.25|11.2|11.24|11.19|2
1731372190000|2024-11-12 00:43:10|11.25|11.2|11.25|11.2|11.25|11.2|11.24|11.19|5
1731372200000|2024-11-12 00:43:20|11.26|11.21|11.27|11.22|11.27|11.22|11.26|11.21|4
1731372210000|2024-11-12 00:43:30|11.26|11.21|11.26|11.21|11.27|11.22|11.26|11.21|5
1731372220000|2024-11-12 00:43:40|11.27|11.22|11.26|11.21|11.27|11.22|11.26|11.21|8
1731372230000|2024-11-12 00:43:50|11.27|11.22|11.28|11.23|11.28|11.23|11.26|11.21|8
1731372240000|2024-11-12 00:44:00|11.27|11.22|11.26|11.21|11.28|11.23|11.26|11.21|6
1731372270000|2024-11-12 00:44:30|11.27|11.22|11.27|11.22|11.27|11.22|11.27|11.22|1
1731372280000|2024-11-12 00:44:40|11.28|11.23|11.27|11.22|11.28|11.23|11.27|11.22|2
1731372290000|2024-11-12 00:44:50|11.28|11.23|11.28|11.23|11.28|11.23|11.27|11.22|3
1731372300000|2024-11-12 00:45:00|11.29|11.24|11.29|11.24|11.29|11.24|11.28|11.23|5
1731372310000|2024-11-12 00:45:10|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731372320000|2024-11-12 00:45:20|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731372330000|2024-11-12 00:45:30|11.3|11.25|11.3|11.25|11.31|11.26|11.3|11.25|3
1731372340000|2024-11-12 00:45:40|11.31|11.26|11.31|11.26|11.31|11.26|11.31|11.26|1
1731372360000|2024-11-12 00:46:00|11.32|11.27|11.32|11.27|11.32|11.27|11.31|11.26|3
1731372370000|2024-11-12 00:46:10|11.31|11.26|11.32|11.27|11.32|11.27|11.31|11.26|4
1731372380000|2024-11-12 00:46:20|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|2
1731372390000|2024-11-12 00:46:30|11.33|11.28|11.32|11.27|11.33|11.28|11.32|11.27|2
1731372400000|2024-11-12 00:46:40|11.31|11.26|11.33|11.28|11.33|11.28|11.31|11.26|5
1731372410000|2024-11-12 00:46:50|11.32|11.27|11.32|11.27|11.32|11.27|11.32|11.27|1
1731372430000|2024-11-12 00:47:10|11.31|11.26|11.32|11.27|11.32|11.27|11.31|11.26|4
1731372440000|2024-11-12 00:47:20|11.31|11.26|11.31|11.26|11.32|11.27|11.31|11.26|3
1731372450000|2024-11-12 00:47:30|11.32|11.27|11.33|11.28|11.33|11.28|11.32|11.27|4
1731372460000|2024-11-12 00:47:40|11.34|11.29|11.34|11.29|11.34|11.29|11.33|11.28|3
1731372470000|2024-11-12 00:47:50|11.33|11.28|11.33|11.28|11.34|11.29|11.33|11.28|3
1731372480000|2024-11-12 00:48:00|11.32|11.27|11.34|11.29|11.34|11.29|11.32|11.27|3
1731372490000|2024-11-12 00:48:10|11.35|11.3|11.34|11.29|11.35|11.3|11.33|11.28|8
1731372500000|2024-11-12 00:48:20|11.33|11.28|11.34|11.29|11.34|11.29|11.33|11.28|2
1731372510000|2024-11-12 00:48:30|11.35|11.3|11.34|11.29|11.35|11.3|11.34|11.29|4
1731372520000|2024-11-12 00:48:40|11.35|11.3|11.34|11.29|11.35|11.3|11.34|11.29|20
1731372530000|2024-11-12 00:48:50|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731372550000|2024-11-12 00:49:10|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731372560000|2024-11-12 00:49:20|11.35|11.3|11.35|11.3|11.35|11.3|11.34|11.29|3
1731372570000|2024-11-12 00:49:30|11.34|11.29|11.35|11.3|11.35|11.3|11.34|11.29|2
1731372580000|2024-11-12 00:49:40|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|2
1731372590000|2024-11-12 00:49:50|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|2
1731372610000|2024-11-12 00:50:10|11.36|11.31|11.36|11.31|11.36|11.31|11.35|11.3|5
1731372620000|2024-11-12 00:50:20|11.35|11.3|11.36|11.31|11.37|11.32|11.35|11.3|8
1731372630000|2024-11-12 00:50:30|11.37|11.32|11.37|11.32|11.37|11.32|11.36|11.31|7
1731372650000|2024-11-12 00:50:50|11.36|11.31|11.37|11.32|11.37|11.32|11.36|11.31|4
1731372660000|2024-11-12 00:51:00|11.36|11.31|11.37|11.32|11.37|11.32|11.36|11.31|2
1731372670000|2024-11-12 00:51:10|11.36|11.31|11.37|11.32|11.37|11.32|11.36|11.31|2
1731372690000|2024-11-12 00:51:30|11.36|11.31|11.36|11.31|11.37|11.32|11.36|11.31|7
1731372700000|2024-11-12 00:51:40|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731372710000|2024-11-12 00:51:50|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|2
1731372730000|2024-11-12 00:52:10|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|4
1731372740000|2024-11-12 00:52:20|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|6
1731372750000|2024-11-12 00:52:30|11.37|11.32|11.37|11.32|11.37|11.32|11.36|11.31|13
1731372760000|2024-11-12 00:52:40|11.36|11.31|11.35|11.3|11.37|11.32|11.35|11.3|14
1731372770000|2024-11-12 00:52:50|11.36|11.31|11.36|11.31|11.36|11.31|11.35|11.3|9
1731372800000|2024-11-12 00:53:20|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|8
1731372810000|2024-11-12 00:53:30|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731372820000|2024-11-12 00:53:40|11.38|11.33|11.37|11.32|11.38|11.33|11.37|11.32|2
1731372840000|2024-11-12 00:54:00|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731372870000|2024-11-12 00:54:30|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731372890000|2024-11-12 00:54:50|11.38|11.33|11.38|11.33|11.38|11.33|11.37|11.32|3
1731372910000|2024-11-12 00:55:10|11.39|11.34|11.39|11.34|11.39|11.34|11.38|11.33|5
1731372920000|2024-11-12 00:55:20|11.38|11.33|11.38|11.33|11.39|11.34|11.38|11.33|3
1731372930000|2024-11-12 00:55:30|11.37|11.32|11.38|11.33|11.38|11.33|11.37|11.32|6
1731372940000|2024-11-12 00:55:40|11.39|11.34|11.39|11.34|11.39|11.34|11.38|11.33|3
1731372950000|2024-11-12 00:55:50|11.4|11.35|11.39|11.34|11.4|11.35|11.39|11.34|12
1731372960000|2024-11-12 00:56:00|11.4|11.35|11.39|11.34|11.4|11.35|11.38|11.33|8
1731372970000|2024-11-12 00:56:10|11.38|11.33|11.38|11.33|11.39|11.34|11.38|11.33|7
1731372980000|2024-11-12 00:56:20|11.39|11.34|11.38|11.33|11.39|11.34|11.38|11.33|2
1731373000000|2024-11-12 00:56:40|11.37|11.32|11.37|11.32|11.38|11.33|11.37|11.32|3
1731373010000|2024-11-12 00:56:50|11.38|11.33|11.38|11.33|11.38|11.33|11.37|11.32|11
1731373030000|2024-11-12 00:57:10|11.39|11.34|11.38|11.33|11.39|11.34|11.38|11.33|2
1731373060000|2024-11-12 00:57:40|11.39|11.34|11.38|11.33|11.39|11.34|11.38|11.33|2
1731373070000|2024-11-12 00:57:50|11.39|11.34|11.39|11.34|11.39|11.34|11.38|11.33|17
1731373080000|2024-11-12 00:58:00|11.38|11.33|11.39|11.34|11.39|11.34|11.38|11.33|4
1731373090000|2024-11-12 00:58:10|11.38|11.33|11.38|11.33|11.39|11.34|11.38|11.33|9
1731373100000|2024-11-12 00:58:20|11.39|11.34|11.39|11.34|11.39|11.34|11.38|11.33|11
1731373110000|2024-11-12 00:58:30|11.38|11.33|11.38|11.33|11.39|11.34|11.38|11.33|5
1731373120000|2024-11-12 00:58:40|11.39|11.34|11.39|11.34|11.39|11.34|11.38|11.33|7
1731373130000|2024-11-12 00:58:50|11.4|11.35|11.39|11.34|11.4|11.35|11.39|11.34|2
1731373140000|2024-11-12 00:59:00|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731373160000|2024-11-12 00:59:20|11.39|11.34|11.39|11.34|11.4|11.35|11.39|11.34|3
1731373170000|2024-11-12 00:59:30|11.4|11.35|11.4|11.35|11.4|11.35|11.39|11.34|3
1731373180000|2024-11-12 00:59:40|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731373190000|2024-11-12 00:59:50|11.38|11.33|11.38|11.33|11.39|11.34|11.38|11.33|7
1731373200000|2024-11-12 01:00:00|11.37|11.32|11.37|11.32|11.38|11.33|11.37|11.32|5
1731373210000|2024-11-12 01:00:10|11.38|11.33|11.38|11.33|11.38|11.33|11.37|11.32|5
1731373220000|2024-11-12 01:00:20|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731373230000|2024-11-12 01:00:30|11.36|11.31|11.36|11.31|11.37|11.32|11.36|11.31|3
1731373240000|2024-11-12 01:00:40|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|4
1731373260000|2024-11-12 01:01:00|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|4
1731373270000|2024-11-12 01:01:10|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|4
1731373280000|2024-11-12 01:01:20|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|4
1731373290000|2024-11-12 01:01:30|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|12
1731373320000|2024-11-12 01:02:00|11.35|11.3|11.36|11.31|11.36|11.31|11.35|11.3|2
1731373330000|2024-11-12 01:02:10|11.35|11.3|11.35|11.3|11.36|11.31|11.35|11.3|3
1731373340000|2024-11-12 01:02:20|11.34|11.29|11.32|11.27|11.34|11.29|11.32|11.27|5
1731373350000|2024-11-12 01:02:30|11.31|11.26|11.32|11.27|11.32|11.27|11.31|11.26|2
1731373360000|2024-11-12 01:02:40|11.33|11.28|11.33|11.28|11.33|11.28|11.32|11.27|3
1731373380000|2024-11-12 01:03:00|11.32|11.27|11.34|11.29|11.34|11.29|11.32|11.27|3
1731373390000|2024-11-12 01:03:10|11.33|11.28|11.34|11.29|11.34|11.29|11.33|11.28|4
1731373400000|2024-11-12 01:03:20|11.35|11.3|11.36|11.31|11.37|11.32|11.35|11.3|6
1731373440000|2024-11-12 01:04:00|11.35|11.3|11.35|11.3|11.35|11.3|11.35|11.3|1
1731373450000|2024-11-12 01:04:10|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731373460000|2024-11-12 01:04:20|11.35|11.3|11.34|11.29|11.35|11.3|11.34|11.29|6
1731373470000|2024-11-12 01:04:30|11.35|11.3|11.34|11.29|11.35|11.3|11.34|11.29|4
1731373480000|2024-11-12 01:04:40|11.35|11.3|11.34|11.29|11.35|11.3|11.34|11.29|4
1731373490000|2024-11-12 01:04:50|11.35|11.3|11.36|11.31|11.36|11.31|11.34|11.29|4
1731373500000|2024-11-12 01:05:00|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731373520000|2024-11-12 01:05:20|11.37|11.32|11.37|11.32|11.37|11.32|11.36|11.31|7
1731373530000|2024-11-12 01:05:30|11.36|11.31|11.36|11.31|11.37|11.32|11.36|11.31|5
1731373540000|2024-11-12 01:05:40|11.35|11.3|11.35|11.3|11.36|11.31|11.35|11.3|3
1731373550000|2024-11-12 01:05:50|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|4
1731373560000|2024-11-12 01:06:00|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|4
1731373570000|2024-11-12 01:06:10|11.34|11.29|11.34|11.29|11.34|11.29|11.34|11.29|1
1731373590000|2024-11-12 01:06:30|11.33|11.28|11.33|11.28|11.34|11.29|11.33|11.28|5
1731373600000|2024-11-12 01:06:40|11.34|11.29|11.34|11.29|11.34|11.29|11.33|11.28|7
1731373610000|2024-11-12 01:06:50|11.33|11.28|11.34|11.29|11.34|11.29|11.33|11.28|8
1731373630000|2024-11-12 01:07:10|11.33|11.28|11.33|11.28|11.34|11.29|11.33|11.28|3
1731373640000|2024-11-12 01:07:20|11.34|11.29|11.33|11.28|11.34|11.29|11.33|11.28|2
1731373650000|2024-11-12 01:07:30|11.34|11.29|11.34|11.29|11.35|11.3|11.34|11.29|5
1731373660000|2024-11-12 01:07:40|11.35|11.3|11.35|11.3|11.36|11.31|11.34|11.29|7
1731373670000|2024-11-12 01:07:50|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|4
1731373680000|2024-11-12 01:08:00|11.36|11.31|11.36|11.31|11.36|11.31|11.35|11.3|9
1731373690000|2024-11-12 01:08:10|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731373700000|2024-11-12 01:08:20|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731373710000|2024-11-12 01:08:30|11.37|11.32|11.37|11.32|11.37|11.32|11.36|11.31|3
1731373740000|2024-11-12 01:09:00|11.36|11.31|11.37|11.32|11.37|11.32|11.36|11.31|8
1731373750000|2024-11-12 01:09:10|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731373760000|2024-11-12 01:09:20|11.37|11.32|11.37|11.32|11.37|11.32|11.36|11.31|3
1731373780000|2024-11-12 01:09:40|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731373790000|2024-11-12 01:09:50|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731373800000|2024-11-12 01:10:00|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731373810000|2024-11-12 01:10:10|11.36|11.31|11.4|11.35|11.44|11.39|11.36|11.31|11
1731373820000|2024-11-12 01:10:20|11.39|11.34|11.39|11.34|11.4|11.35|11.39|11.34|5
1731373830000|2024-11-12 01:10:30|11.4|11.35|11.4|11.35|11.4|11.35|11.39|11.34|7
1731373840000|2024-11-12 01:10:40|11.39|11.34|11.4|11.35|11.4|11.35|11.39|11.34|4
1731373850000|2024-11-12 01:10:50|11.39|11.34|11.4|11.35|11.4|11.35|11.39|11.34|2
1731373860000|2024-11-12 01:11:00|11.39|11.34|11.4|11.35|11.4|11.35|11.39|11.34|2
1731373880000|2024-11-12 01:11:20|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731373890000|2024-11-12 01:11:30|11.4|11.35|11.41|11.36|11.42|11.37|11.4|11.35|4
1731373910000|2024-11-12 01:11:50|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|4
1731373930000|2024-11-12 01:12:10|11.42|11.37|11.42|11.37|11.42|11.37|11.41|11.36|3
1731373940000|2024-11-12 01:12:20|11.41|11.36|11.41|11.36|11.42|11.37|11.41|11.36|9
1731373950000|2024-11-12 01:12:30|11.4|11.35|11.41|11.36|11.41|11.36|11.4|11.35|2
1731373960000|2024-11-12 01:12:40|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|2
1731373970000|2024-11-12 01:12:50|11.42|11.37|11.42|11.37|11.42|11.37|11.41|11.36|5
1731373980000|2024-11-12 01:13:00|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731374000000|2024-11-12 01:13:20|11.44|11.39|11.45|11.4|11.45|11.4|11.44|11.39|4
1731374010000|2024-11-12 01:13:30|11.46|11.41|11.45|11.4|11.46|11.41|11.45|11.4|2
1731374020000|2024-11-12 01:13:40|11.46|11.41|11.45|11.4|11.46|11.41|11.45|11.4|2
1731374030000|2024-11-12 01:13:50|11.46|11.41|11.45|11.4|11.46|11.41|11.44|11.39|8
1731374040000|2024-11-12 01:14:00|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731374050000|2024-11-12 01:14:10|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731374060000|2024-11-12 01:14:20|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731374070000|2024-11-12 01:14:30|11.47|11.42|11.47|11.42|11.47|11.42|11.46|11.41|3
1731374080000|2024-11-12 01:14:40|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731374090000|2024-11-12 01:14:50|11.47|11.42|11.47|11.42|11.47|11.42|11.46|11.41|3
1731374100000|2024-11-12 01:15:00|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731374110000|2024-11-12 01:15:10|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731374120000|2024-11-12 01:15:20|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731374130000|2024-11-12 01:15:30|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731374140000|2024-11-12 01:15:40|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|4
1731374150000|2024-11-12 01:15:50|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731374160000|2024-11-12 01:16:00|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731374180000|2024-11-12 01:16:20|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|2
1731374190000|2024-11-12 01:16:30|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|3
1731374200000|2024-11-12 01:16:40|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|2
1731374210000|2024-11-12 01:16:50|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|4
1731374220000|2024-11-12 01:17:00|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731374230000|2024-11-12 01:17:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731374240000|2024-11-12 01:17:20|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731374250000|2024-11-12 01:17:30|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731374260000|2024-11-12 01:17:40|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731374270000|2024-11-12 01:17:50|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731374280000|2024-11-12 01:18:00|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731374290000|2024-11-12 01:18:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731374300000|2024-11-12 01:18:20|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731374310000|2024-11-12 01:18:30|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731374320000|2024-11-12 01:18:40|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|2
1731374330000|2024-11-12 01:18:50|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731374350000|2024-11-12 01:19:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731374390000|2024-11-12 01:19:50|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|2
1731374400000|2024-11-12 01:20:00|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731374410000|2024-11-12 01:20:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731374420000|2024-11-12 01:20:20|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731374430000|2024-11-12 01:20:30|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731374450000|2024-11-12 01:20:50|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|4
1731374470000|2024-11-12 01:21:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731374500000|2024-11-12 01:21:40|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731374510000|2024-11-12 01:21:50|11.48|11.43|11.47|11.42|11.48|11.43|11.47|11.42|2
1731374520000|2024-11-12 01:22:00|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|2
1731374530000|2024-11-12 01:22:10|11.46|11.41|11.46|11.41|11.47|11.42|11.46|11.41|3
1731374540000|2024-11-12 01:22:20|11.47|11.42|11.45|11.4|11.47|11.42|11.45|11.4|3
1731374550000|2024-11-12 01:22:30|11.44|11.39|11.44|11.39|11.45|11.4|11.44|11.39|3
1731374560000|2024-11-12 01:22:40|11.45|11.4|11.44|11.39|11.45|11.4|11.44|11.39|2
1731374570000|2024-11-12 01:22:50|11.45|11.4|11.44|11.39|11.45|11.4|11.44|11.39|2
1731374630000|2024-11-12 01:23:50|11.43|11.38|11.44|11.39|11.44|11.39|11.43|11.38|2
1731374640000|2024-11-12 01:24:00|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731374690000|2024-11-12 01:24:50|11.44|11.39|11.45|11.4|11.45|11.4|11.44|11.39|2
1731374710000|2024-11-12 01:25:10|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731374720000|2024-11-12 01:25:20|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731374730000|2024-11-12 01:25:30|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731374740000|2024-11-12 01:25:40|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731374750000|2024-11-12 01:25:50|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731374770000|2024-11-12 01:26:10|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731374780000|2024-11-12 01:26:20|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731374810000|2024-11-12 01:26:50|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731374820000|2024-11-12 01:27:00|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731374830000|2024-11-12 01:27:10|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731374840000|2024-11-12 01:27:20|11.44|11.39|11.45|11.4|11.45|11.4|11.44|11.39|2
1731374850000|2024-11-12 01:27:30|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731374860000|2024-11-12 01:27:40|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731374870000|2024-11-12 01:27:50|11.44|11.39|11.44|11.39|11.45|11.4|11.44|11.39|5
1731374880000|2024-11-12 01:28:00|11.45|11.4|11.44|11.39|11.45|11.4|11.44|11.39|4
1731374900000|2024-11-12 01:28:20|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731374910000|2024-11-12 01:28:30|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731374920000|2024-11-12 01:28:40|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731374950000|2024-11-12 01:29:10|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|2
1731374960000|2024-11-12 01:29:20|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|4
1731374970000|2024-11-12 01:29:30|11.48|11.43|11.48|11.43|11.49|11.44|11.48|11.43|3
1731374990000|2024-11-12 01:29:50|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731375000000|2024-11-12 01:30:00|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731375010000|2024-11-12 01:30:10|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|2
1731375020000|2024-11-12 01:30:20|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731375030000|2024-11-12 01:30:30|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731375060000|2024-11-12 01:31:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731375070000|2024-11-12 01:31:10|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731375100000|2024-11-12 01:31:40|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731375110000|2024-11-12 01:31:50|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731375120000|2024-11-12 01:32:00|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|2
1731375130000|2024-11-12 01:32:10|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731375140000|2024-11-12 01:32:20|11.5|11.45|11.5|11.45|11.51|11.46|11.5|11.45|3
1731375150000|2024-11-12 01:32:30|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731375200000|2024-11-12 01:33:20|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|5
1731375210000|2024-11-12 01:33:30|11.53|11.48|11.52|11.47|11.53|11.48|11.52|11.47|4
1731375220000|2024-11-12 01:33:40|11.53|11.48|11.53|11.48|11.53|11.48|11.52|11.47|5
1731375230000|2024-11-12 01:33:50|11.52|11.47|11.52|11.47|11.53|11.48|11.52|11.47|3
1731375250000|2024-11-12 01:34:10|11.53|11.48|11.52|11.47|11.53|11.48|11.52|11.47|10
1731375260000|2024-11-12 01:34:20|11.53|11.48|11.53|11.48|11.53|11.48|11.52|11.47|3
1731375270000|2024-11-12 01:34:30|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731375300000|2024-11-12 01:35:00|11.55|11.5|11.55|11.5|11.55|11.5|11.54|11.49|5
1731375310000|2024-11-12 01:35:10|11.54|11.49|11.55|11.5|11.55|11.5|11.54|11.49|2
1731375320000|2024-11-12 01:35:20|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731375330000|2024-11-12 01:35:30|11.55|11.5|11.54|11.49|11.55|11.5|11.54|11.49|2
1731375350000|2024-11-12 01:35:50|11.55|11.5|11.54|11.49|11.55|11.5|11.54|11.49|2
1731375360000|2024-11-12 01:36:00|11.55|11.5|11.55|11.5|11.55|11.5|11.55|11.5|1
1731375370000|2024-11-12 01:36:10|11.54|11.49|11.54|11.49|11.55|11.5|11.54|11.49|3
1731375390000|2024-11-12 01:36:30|11.53|11.48|11.53|11.48|11.53|11.48|11.53|11.48|1
1731375430000|2024-11-12 01:37:10|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731375440000|2024-11-12 01:37:20|11.55|11.5|11.55|11.5|11.55|11.5|11.55|11.5|1
1731375450000|2024-11-12 01:37:30|11.53|11.48|11.53|11.48|11.53|11.48|11.53|11.48|1
1731375460000|2024-11-12 01:37:40|11.54|11.49|11.55|11.5|11.55|11.5|11.54|11.49|2
1731375470000|2024-11-12 01:37:50|11.56|11.51|11.56|11.51|11.56|11.51|11.56|11.51|1
1731375480000|2024-11-12 01:38:00|11.55|11.5|11.54|11.49|11.55|11.5|11.54|11.49|2
1731375490000|2024-11-12 01:38:10|11.53|11.48|11.53|11.48|11.53|11.48|11.53|11.48|1
1731375500000|2024-11-12 01:38:20|11.54|11.49|11.54|11.49|11.54|11.49|11.53|11.48|3
1731375510000|2024-11-12 01:38:30|11.53|11.48|11.55|11.5|11.55|11.5|11.53|11.48|3
1731375520000|2024-11-12 01:38:40|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731375540000|2024-11-12 01:39:00|11.53|11.48|11.53|11.48|11.53|11.48|11.53|11.48|1
1731375590000|2024-11-12 01:39:50|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731375600000|2024-11-12 01:40:00|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731375620000|2024-11-12 01:40:20|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|3
1731375630000|2024-11-12 01:40:30|11.51|11.46|11.48|11.43|11.51|11.46|11.48|11.43|4
1731375640000|2024-11-12 01:40:40|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731375660000|2024-11-12 01:41:00|11.48|11.43|11.48|11.43|11.49|11.44|11.48|11.43|7
1731375670000|2024-11-12 01:41:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731375690000|2024-11-12 01:41:30|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731375700000|2024-11-12 01:41:40|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731375710000|2024-11-12 01:41:50|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731375730000|2024-11-12 01:42:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731375760000|2024-11-12 01:42:40|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731375770000|2024-11-12 01:42:50|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731375800000|2024-11-12 01:43:20|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731375840000|2024-11-12 01:44:00|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|2
1731375850000|2024-11-12 01:44:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731375890000|2024-11-12 01:44:50|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731375910000|2024-11-12 01:45:10|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|2
1731375920000|2024-11-12 01:45:20|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731375930000|2024-11-12 01:45:30|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731375940000|2024-11-12 01:45:40|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731376000000|2024-11-12 01:46:40|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731376020000|2024-11-12 01:47:00|11.47|11.42|11.48|11.43|11.48|11.43|11.47|11.42|2
1731376030000|2024-11-12 01:47:10|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731376040000|2024-11-12 01:47:20|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731376070000|2024-11-12 01:47:50|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731376090000|2024-11-12 01:48:10|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731376140000|2024-11-12 01:49:00|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|2
1731376170000|2024-11-12 01:49:30|11.47|11.42|11.47|11.42|11.48|11.43|11.47|11.42|3
1731376190000|2024-11-12 01:49:50|11.48|11.43|11.48|11.43|11.48|11.43|11.47|11.42|3
1731376200000|2024-11-12 01:50:00|11.47|11.42|11.48|11.43|11.48|11.43|11.47|11.42|2
1731376210000|2024-11-12 01:50:10|11.47|11.42|11.48|11.43|11.48|11.43|11.47|11.42|2
1731376250000|2024-11-12 01:50:50|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731376260000|2024-11-12 01:51:00|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731376280000|2024-11-12 01:51:20|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731376290000|2024-11-12 01:51:30|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731376310000|2024-11-12 01:51:50|11.45|11.4|11.44|11.39|11.45|11.4|11.44|11.39|2
1731376320000|2024-11-12 01:52:00|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731376330000|2024-11-12 01:52:10|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731376350000|2024-11-12 01:52:30|11.43|11.38|11.42|11.37|11.43|11.38|11.42|11.37|2
1731376360000|2024-11-12 01:52:40|11.43|11.38|11.42|11.37|11.43|11.38|11.41|11.36|4
1731376370000|2024-11-12 01:52:50|11.43|11.38|11.44|11.39|11.44|11.39|11.43|11.38|2
1731376390000|2024-11-12 01:53:10|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731376410000|2024-11-12 01:53:30|11.44|11.39|11.46|11.41|11.46|11.41|11.44|11.39|3
1731376420000|2024-11-12 01:53:40|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731376430000|2024-11-12 01:53:50|11.46|11.41|11.46|11.41|11.47|11.42|11.46|11.41|3
1731376450000|2024-11-12 01:54:10|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731376460000|2024-11-12 01:54:20|11.46|11.41|11.45|11.4|11.46|11.41|11.45|11.4|4
1731376490000|2024-11-12 01:54:50|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731376500000|2024-11-12 01:55:00|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731376510000|2024-11-12 01:55:10|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731376530000|2024-11-12 01:55:30|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|2
1731376540000|2024-11-12 01:55:40|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|2
1731376550000|2024-11-12 01:55:50|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731376570000|2024-11-12 01:56:10|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|2
1731376580000|2024-11-12 01:56:20|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731376600000|2024-11-12 01:56:40|11.41|11.36|11.41|11.36|11.41|11.36|11.4|11.35|3
1731376620000|2024-11-12 01:57:00|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731376630000|2024-11-12 01:57:10|11.43|11.38|11.42|11.37|11.43|11.38|11.42|11.37|2
1731376640000|2024-11-12 01:57:20|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731376650000|2024-11-12 01:57:30|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731376670000|2024-11-12 01:57:50|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|2
1731376680000|2024-11-12 01:58:00|11.41|11.36|11.41|11.36|11.42|11.37|11.41|11.36|11
1731376690000|2024-11-12 01:58:10|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|4
1731377190000|2024-11-12 02:06:30|11.43|11.38|11.44|11.39|11.44|11.39|11.43|11.38|2
1731377200000|2024-11-12 02:06:40|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731377210000|2024-11-12 02:06:50|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731377220000|2024-11-12 02:07:00|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731377260000|2024-11-12 02:07:40|11.44|11.39|11.45|11.4|11.45|11.4|11.44|11.39|2
1731377290000|2024-11-12 02:08:10|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731377320000|2024-11-12 02:08:40|11.43|11.38|11.42|11.37|11.43|11.38|11.42|11.37|2
1731377330000|2024-11-12 02:08:50|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731377340000|2024-11-12 02:09:00|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731377350000|2024-11-12 02:09:10|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731377360000|2024-11-12 02:09:20|11.44|11.39|11.43|11.38|11.44|11.39|11.43|11.38|14
1731377370000|2024-11-12 02:09:30|11.44|11.39|11.43|11.38|11.44|11.39|11.43|11.38|2
1731377390000|2024-11-12 02:09:50|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731377420000|2024-11-12 02:10:20|11.43|11.38|11.44|11.39|11.44|11.39|11.43|11.38|4
1731377430000|2024-11-12 02:10:30|11.43|11.38|11.43|11.38|11.44|11.39|11.43|11.38|5
1731377440000|2024-11-12 02:10:40|11.44|11.39|11.44|11.39|11.44|11.39|11.43|11.38|9
1731377450000|2024-11-12 02:10:50|11.45|11.4|11.45|11.4|11.45|11.4|11.44|11.39|5
1731377480000|2024-11-12 02:11:20|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731377510000|2024-11-12 02:11:50|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731377530000|2024-11-12 02:12:10|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731377540000|2024-11-12 02:12:20|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731377550000|2024-11-12 02:12:30|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731377600000|2024-11-12 02:13:20|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731377680000|2024-11-12 02:14:40|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|2
1731377690000|2024-11-12 02:14:50|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731377700000|2024-11-12 02:15:00|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731378230000|2024-11-12 02:23:50|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731378240000|2024-11-12 02:24:00|11.42|11.37|11.42|11.37|11.43|11.38|11.42|11.37|3
1731378250000|2024-11-12 02:24:10|11.41|11.36|11.41|11.36|11.42|11.37|11.41|11.36|3
1731378260000|2024-11-12 02:24:20|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731378270000|2024-11-12 02:24:30|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731378280000|2024-11-12 02:24:40|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731378290000|2024-11-12 02:24:50|11.43|11.38|11.44|11.39|11.44|11.39|11.43|11.38|4
1731378300000|2024-11-12 02:25:00|11.43|11.38|11.44|11.39|11.44|11.39|11.43|11.38|6
1731378320000|2024-11-12 02:25:20|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731378330000|2024-11-12 02:25:30|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731378340000|2024-11-12 02:25:40|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731378350000|2024-11-12 02:25:50|11.46|11.41|11.45|11.4|11.46|11.41|11.45|11.4|2
1731378360000|2024-11-12 02:26:00|11.46|11.41|11.45|11.4|11.46|11.41|11.45|11.4|2
1731378370000|2024-11-12 02:26:10|11.46|11.41|11.45|11.4|11.46|11.41|11.45|11.4|2
1731378390000|2024-11-12 02:26:30|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731378400000|2024-11-12 02:26:40|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731378420000|2024-11-12 02:27:00|11.44|11.39|11.44|11.39|11.45|11.4|11.44|11.39|3
1731378430000|2024-11-12 02:27:10|11.45|11.4|11.44|11.39|11.45|11.4|11.44|11.39|2
1731378450000|2024-11-12 02:27:30|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731378460000|2024-11-12 02:27:40|11.42|11.37|11.42|11.37|11.43|11.38|11.42|11.37|7
1731378480000|2024-11-12 02:28:00|11.43|11.38|11.43|11.38|11.43|11.38|11.42|11.37|11
1731378490000|2024-11-12 02:28:10|11.42|11.37|11.42|11.37|11.43|11.38|11.42|11.37|7
1731378500000|2024-11-12 02:28:20|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731378550000|2024-11-12 02:29:10|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|2
1731378620000|2024-11-12 02:30:20|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731378630000|2024-11-12 02:30:30|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731378650000|2024-11-12 02:30:50|11.4|11.35|11.4|11.35|11.4|11.35|11.39|11.34|5
1731378660000|2024-11-12 02:31:00|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731378670000|2024-11-12 02:31:10|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|2
1731378680000|2024-11-12 02:31:20|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|4
1731378700000|2024-11-12 02:31:40|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|2
1731378710000|2024-11-12 02:31:50|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731378720000|2024-11-12 02:32:00|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731378730000|2024-11-12 02:32:10|11.4|11.35|11.39|11.34|11.4|11.35|11.39|11.34|2
1731378740000|2024-11-12 02:32:20|11.38|11.33|11.38|11.33|11.38|11.33|11.38|11.33|1
1731378750000|2024-11-12 02:32:30|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731378760000|2024-11-12 02:32:40|11.38|11.33|11.37|11.32|11.38|11.33|11.37|11.32|6
1731378770000|2024-11-12 02:32:50|11.38|11.33|11.38|11.33|11.38|11.33|11.37|11.32|5
1731378780000|2024-11-12 02:33:00|11.37|11.32|11.38|11.33|11.38|11.33|11.37|11.32|8
1731378790000|2024-11-12 02:33:10|11.37|11.32|11.37|11.32|11.38|11.33|11.37|11.32|3
1731378800000|2024-11-12 02:33:20|11.36|11.31|11.37|11.32|11.37|11.32|11.36|11.31|2
1731378810000|2024-11-12 02:33:30|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731378850000|2024-11-12 02:34:10|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731378870000|2024-11-12 02:34:30|11.38|11.33|11.38|11.33|11.38|11.33|11.38|11.33|1
1731378890000|2024-11-12 02:34:50|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731378900000|2024-11-12 02:35:00|11.38|11.33|11.38|11.33|11.38|11.33|11.38|11.33|1
1731378910000|2024-11-12 02:35:10|11.37|11.32|11.38|11.33|11.38|11.33|11.37|11.32|2
1731378930000|2024-11-12 02:35:30|11.39|11.34|11.4|11.35|11.4|11.35|11.39|11.34|2
1731378940000|2024-11-12 02:35:40|11.41|11.36|11.41|11.36|11.41|11.36|11.4|11.35|3
1731378950000|2024-11-12 02:35:50|11.4|11.35|11.4|11.35|11.42|11.37|11.4|11.35|11
1731378960000|2024-11-12 02:36:00|11.41|11.36|11.41|11.36|11.41|11.36|11.4|11.35|3
1731378980000|2024-11-12 02:36:20|11.42|11.37|11.42|11.37|11.42|11.37|11.41|11.36|3
1731379000000|2024-11-12 02:36:40|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|2
1731379010000|2024-11-12 02:36:50|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731379020000|2024-11-12 02:37:00|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731379030000|2024-11-12 02:37:10|11.41|11.36|11.4|11.35|11.41|11.36|11.4|11.35|6
1731379050000|2024-11-12 02:37:30|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731379070000|2024-11-12 02:37:50|11.4|11.35|11.41|11.36|11.41|11.36|11.4|11.35|2
1731379080000|2024-11-12 02:38:00|11.4|11.35|11.41|11.36|11.41|11.36|11.4|11.35|2
1731379090000|2024-11-12 02:38:10|11.4|11.35|11.39|11.34|11.4|11.35|11.39|11.34|2
1731379100000|2024-11-12 02:38:20|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731379110000|2024-11-12 02:38:30|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731379130000|2024-11-12 02:38:50|11.38|11.33|11.38|11.33|11.38|11.33|11.38|11.33|1
1731379140000|2024-11-12 02:39:00|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|4
1731379150000|2024-11-12 02:39:10|11.37|11.32|11.38|11.33|11.38|11.33|11.37|11.32|2
1731379160000|2024-11-12 02:39:20|11.39|11.34|11.38|11.33|11.39|11.34|11.38|11.33|2
1731379170000|2024-11-12 02:39:30|11.39|11.34|11.38|11.33|11.39|11.34|11.38|11.33|2
1731379180000|2024-11-12 02:39:40|11.37|11.32|11.38|11.33|11.38|11.33|11.37|11.32|2
1731379200000|2024-11-12 02:40:00|11.39|11.34|11.4|11.35|11.4|11.35|11.39|11.34|2
1731379210000|2024-11-12 02:40:10|11.39|11.34|11.4|11.35|11.4|11.35|11.39|11.34|4
1731379220000|2024-11-12 02:40:20|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|2
1731379230000|2024-11-12 02:40:30|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731379240000|2024-11-12 02:40:40|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|4
1731379250000|2024-11-12 02:40:50|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|2
1731379260000|2024-11-12 02:41:00|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731379270000|2024-11-12 02:41:10|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731379300000|2024-11-12 02:41:40|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731379310000|2024-11-12 02:41:50|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731379330000|2024-11-12 02:42:10|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731379340000|2024-11-12 02:42:20|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731379380000|2024-11-12 02:43:00|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|2
1731379400000|2024-11-12 02:43:20|11.44|11.39|11.43|11.38|11.44|11.39|11.43|11.38|2
1731379410000|2024-11-12 02:43:30|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|2
1731379420000|2024-11-12 02:43:40|11.44|11.39|11.43|11.38|11.44|11.39|11.43|11.38|2
1731379440000|2024-11-12 02:44:00|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731379450000|2024-11-12 02:44:10|11.43|11.38|11.42|11.37|11.43|11.38|11.42|11.37|2
1731379460000|2024-11-12 02:44:20|11.43|11.38|11.43|11.38|11.43|11.38|11.42|11.37|3
1731379470000|2024-11-12 02:44:30|11.42|11.37|11.4|11.35|11.42|11.37|11.4|11.35|3
1731379480000|2024-11-12 02:44:40|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|2
1731379490000|2024-11-12 02:44:50|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|2
1731379500000|2024-11-12 02:45:00|11.41|11.36|11.41|11.36|11.41|11.36|11.41|11.36|1
1731379520000|2024-11-12 02:45:20|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731379540000|2024-11-12 02:45:40|11.43|11.38|11.44|11.39|11.44|11.39|11.43|11.38|2
1731379550000|2024-11-12 02:45:50|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731379570000|2024-11-12 02:46:10|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731379580000|2024-11-12 02:46:20|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731379590000|2024-11-12 02:46:30|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|2
1731379600000|2024-11-12 02:46:40|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|10
1731379610000|2024-11-12 02:46:50|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|8
1731379620000|2024-11-12 02:47:00|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|4
1731379630000|2024-11-12 02:47:10|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731379640000|2024-11-12 02:47:20|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731379660000|2024-11-12 02:47:40|11.44|11.39|11.45|11.4|11.45|11.4|11.44|11.39|8
1731379680000|2024-11-12 02:48:00|11.44|11.39|11.45|11.4|11.45|11.4|11.44|11.39|2
1731379700000|2024-11-12 02:48:20|11.44|11.39|11.44|11.39|11.45|11.4|11.44|11.39|7
1731379720000|2024-11-12 02:48:40|11.43|11.38|11.44|11.39|11.44|11.39|11.43|11.38|2
1731379730000|2024-11-12 02:48:50|11.43|11.38|11.43|11.38|11.44|11.39|11.43|11.38|5
1731379740000|2024-11-12 02:49:00|11.42|11.37|11.42|11.37|11.43|11.38|11.42|11.37|9
1731379750000|2024-11-12 02:49:10|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|6
1731379760000|2024-11-12 02:49:20|11.41|11.36|11.41|11.36|11.42|11.37|11.41|11.36|3
1731379770000|2024-11-12 02:49:30|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|6
1731379780000|2024-11-12 02:49:40|11.42|11.37|11.4|11.35|11.42|11.37|11.4|11.35|7
1731379790000|2024-11-12 02:49:50|11.41|11.36|11.41|11.36|11.41|11.36|11.4|11.35|5
1731379800000|2024-11-12 02:50:00|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|4
1731379810000|2024-11-12 02:50:10|11.42|11.37|11.42|11.37|11.42|11.37|11.41|11.36|7
1731379840000|2024-11-12 02:50:40|11.43|11.38|11.42|11.37|11.43|11.38|11.42|11.37|4
1731379850000|2024-11-12 02:50:50|11.43|11.38|11.42|11.37|11.43|11.38|11.42|11.37|4
1731379870000|2024-11-12 02:51:10|11.43|11.38|11.42|11.37|11.43|11.38|11.42|11.37|4
1731379880000|2024-11-12 02:51:20|11.41|11.36|11.41|11.36|11.42|11.37|11.41|11.36|7
1731379890000|2024-11-12 02:51:30|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|2
1731379900000|2024-11-12 02:51:40|11.42|11.37|11.42|11.37|11.42|11.37|11.41|11.36|11
1731379910000|2024-11-12 02:51:50|11.41|11.36|11.41|11.36|11.42|11.37|11.41|11.36|11
1731379920000|2024-11-12 02:52:00|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|6
1731379930000|2024-11-12 02:52:10|11.42|11.37|11.41|11.36|11.42|11.37|11.41|11.36|2
1731379940000|2024-11-12 02:52:20|11.4|11.35|11.41|11.36|11.41|11.36|11.4|11.35|4
1731379950000|2024-11-12 02:52:30|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731379960000|2024-11-12 02:52:40|11.39|11.34|11.4|11.35|11.4|11.35|11.39|11.34|2
1731379970000|2024-11-12 02:52:50|11.39|11.34|11.39|11.34|11.4|11.35|11.39|11.34|11
1731379990000|2024-11-12 02:53:10|11.38|11.33|11.39|11.34|11.39|11.34|11.38|11.33|10
1731380000000|2024-11-12 02:53:20|11.38|11.33|11.37|11.32|11.39|11.34|11.37|11.32|4
1731380010000|2024-11-12 02:53:30|11.38|11.33|11.37|11.32|11.38|11.33|11.37|11.32|2
1731380020000|2024-11-12 02:53:40|11.38|11.33|11.37|11.32|11.38|11.33|11.37|11.32|2
1731380030000|2024-11-12 02:53:50|11.36|11.31|11.36|11.31|11.36|11.31|11.36|11.31|1
1731380040000|2024-11-12 02:54:00|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731380050000|2024-11-12 02:54:10|11.36|11.31|11.36|11.31|11.37|11.32|11.36|11.31|3
1731380060000|2024-11-12 02:54:20|11.37|11.32|11.36|11.31|11.37|11.32|11.36|11.31|2
1731380070000|2024-11-12 02:54:30|11.37|11.32|11.37|11.32|11.37|11.32|11.37|11.32|1
1731380080000|2024-11-12 02:54:40|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|2
1731380090000|2024-11-12 02:54:50|11.36|11.31|11.35|11.3|11.36|11.31|11.35|11.3|6
1731380110000|2024-11-12 02:55:10|11.36|11.31|11.37|11.32|11.37|11.32|11.35|11.3|6
1731380120000|2024-11-12 02:55:20|11.38|11.33|11.37|11.32|11.38|11.33|11.37|11.32|6
1731380130000|2024-11-12 02:55:30|11.38|11.33|11.38|11.33|11.38|11.33|11.37|11.32|3
1731380140000|2024-11-12 02:55:40|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731380150000|2024-11-12 02:55:50|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731380160000|2024-11-12 02:56:00|11.39|11.34|11.39|11.34|11.4|11.35|11.39|11.34|5
1731380170000|2024-11-12 02:56:10|11.4|11.35|11.39|11.34|11.4|11.35|11.39|11.34|4
1731380180000|2024-11-12 02:56:20|11.4|11.35|11.4|11.35|11.4|11.35|11.39|11.34|3
1731380190000|2024-11-12 02:56:30|11.39|11.34|11.4|11.35|11.4|11.35|11.39|11.34|2
1731380200000|2024-11-12 02:56:40|11.41|11.36|11.41|11.36|11.41|11.36|11.4|11.35|5
1731380210000|2024-11-12 02:56:50|11.42|11.37|11.42|11.37|11.42|11.37|11.41|11.36|7
1731380220000|2024-11-12 02:57:00|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|6
1731380230000|2024-11-12 02:57:10|11.43|11.38|11.43|11.38|11.43|11.38|11.42|11.37|3
1731380240000|2024-11-12 02:57:20|11.42|11.37|11.42|11.37|11.42|11.37|11.41|11.36|7
1731380250000|2024-11-12 02:57:30|11.41|11.36|11.41|11.36|11.41|11.36|11.4|11.35|3
1731380260000|2024-11-12 02:57:40|11.4|11.35|11.4|11.35|11.4|11.35|11.4|11.35|1
1731380270000|2024-11-12 02:57:50|11.39|11.34|11.39|11.34|11.39|11.34|11.39|11.34|1
1731380280000|2024-11-12 02:58:00|11.4|11.35|11.4|11.35|11.4|11.35|11.39|11.34|3
1731380290000|2024-11-12 02:58:10|11.41|11.36|11.42|11.37|11.42|11.37|11.4|11.35|10
1731380300000|2024-11-12 02:58:20|11.41|11.36|11.42|11.37|11.42|11.37|11.41|11.36|6
1731380310000|2024-11-12 02:58:30|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731380330000|2024-11-12 02:58:50|11.44|11.39|11.44|11.39|11.44|11.39|11.43|11.38|3
1731380350000|2024-11-12 02:59:10|11.45|11.4|11.46|11.41|11.46|11.41|11.45|11.4|8
1731380360000|2024-11-12 02:59:20|11.45|11.4|11.46|11.41|11.46|11.41|11.45|11.4|6
1731380370000|2024-11-12 02:59:30|11.45|11.4|11.46|11.41|11.46|11.41|11.45|11.4|10
1731380380000|2024-11-12 02:59:40|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731380390000|2024-11-12 02:59:50|11.46|11.41|11.45|11.4|11.46|11.41|11.45|11.4|6
1731380410000|2024-11-12 03:00:10|11.46|11.41|11.45|11.4|11.46|11.41|11.45|11.4|2
1731380430000|2024-11-12 03:00:30|11.44|11.39|11.44|11.39|11.45|11.4|11.43|11.38|7
1731380440000|2024-11-12 03:00:40|11.45|11.4|11.44|11.39|11.45|11.4|11.44|11.39|2
1731380450000|2024-11-12 03:00:50|11.43|11.38|11.42|11.37|11.43|11.38|11.42|11.37|6
1731380460000|2024-11-12 03:01:00|11.43|11.38|11.41|11.36|11.43|11.38|11.41|11.36|3
1731380470000|2024-11-12 03:01:10|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|2
1731380480000|2024-11-12 03:01:20|11.42|11.37|11.43|11.38|11.44|11.39|11.42|11.37|6
1731380490000|2024-11-12 03:01:30|11.42|11.37|11.42|11.37|11.42|11.37|11.41|11.36|3
1731380500000|2024-11-12 03:01:40|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731380510000|2024-11-12 03:01:50|11.42|11.37|11.42|11.37|11.43|11.38|11.42|11.37|9
1731380520000|2024-11-12 03:02:00|11.43|11.38|11.43|11.38|11.43|11.38|11.42|11.37|11
1731380530000|2024-11-12 03:02:10|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731380540000|2024-11-12 03:02:20|11.43|11.38|11.43|11.38|11.44|11.39|11.43|11.38|7
1731380550000|2024-11-12 03:02:30|11.44|11.39|11.43|11.38|11.44|11.39|11.43|11.38|6
1731380560000|2024-11-12 03:02:40|11.44|11.39|11.43|11.38|11.44|11.39|11.43|11.38|12
1731380570000|2024-11-12 03:02:50|11.44|11.39|11.43|11.38|11.44|11.39|11.42|11.37|6
1731380580000|2024-11-12 03:03:00|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|2
1731380590000|2024-11-12 03:03:10|11.42|11.37|11.42|11.37|11.43|11.38|11.42|11.37|3
1731380600000|2024-11-12 03:03:20|11.43|11.38|11.41|11.36|11.43|11.38|11.41|11.36|3
1731380610000|2024-11-12 03:03:30|11.42|11.37|11.43|11.38|11.43|11.38|11.42|11.37|2
1731380620000|2024-11-12 03:03:40|11.42|11.37|11.45|11.4|11.45|11.4|11.42|11.37|8
1731380630000|2024-11-12 03:03:50|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|2
1731380640000|2024-11-12 03:04:00|11.46|11.41|11.45|11.4|11.46|11.41|11.45|11.4|4
1731380650000|2024-11-12 03:04:10|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731380660000|2024-11-12 03:04:20|11.45|11.4|11.44|11.39|11.45|11.4|11.44|11.39|2
1731380670000|2024-11-12 03:04:30|11.43|11.38|11.43|11.38|11.44|11.39|11.43|11.38|7
1731380680000|2024-11-12 03:04:40|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731380700000|2024-11-12 03:05:00|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731380710000|2024-11-12 03:05:10|11.42|11.37|11.42|11.37|11.42|11.37|11.42|11.37|1
1731380720000|2024-11-12 03:05:20|11.43|11.38|11.42|11.37|11.43|11.38|11.42|11.37|2
1731380730000|2024-11-12 03:05:30|11.43|11.38|11.43|11.38|11.43|11.38|11.43|11.38|1
1731380740000|2024-11-12 03:05:40|11.44|11.39|11.44|11.39|11.44|11.39|11.44|11.39|1
1731380750000|2024-11-12 03:05:50|11.45|11.4|11.44|11.39|11.45|11.4|11.44|11.39|2
1731380760000|2024-11-12 03:06:00|11.45|11.4|11.45|11.4|11.45|11.4|11.44|11.39|5
1731380770000|2024-11-12 03:06:10|11.44|11.39|11.45|11.4|11.45|11.4|11.44|11.39|2
1731380790000|2024-11-12 03:06:30|11.44|11.39|11.45|11.4|11.45|11.4|11.44|11.39|2
1731380800000|2024-11-12 03:06:40|11.44|11.39|11.45|11.4|11.45|11.4|11.44|11.39|4
1731380820000|2024-11-12 03:07:00|11.44|11.39|11.44|11.39|11.45|11.4|11.44|11.39|7
1731380830000|2024-11-12 03:07:10|11.45|11.4|11.45|11.4|11.45|11.4|11.44|11.39|3
1731380840000|2024-11-12 03:07:20|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731380850000|2024-11-12 03:07:30|11.45|11.4|11.45|11.4|11.46|11.41|11.45|11.4|3
1731380860000|2024-11-12 03:07:40|11.46|11.41|11.46|11.41|11.46|11.41|11.45|11.4|9
1731380880000|2024-11-12 03:08:00|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731380890000|2024-11-12 03:08:10|11.48|11.43|11.47|11.42|11.48|11.43|11.47|11.42|2
1731380900000|2024-11-12 03:08:20|11.48|11.43|11.47|11.42|11.48|11.43|11.47|11.42|8
1731380910000|2024-11-12 03:08:30|11.48|11.43|11.47|11.42|11.48|11.43|11.47|11.42|2
1731380920000|2024-11-12 03:08:40|11.48|11.43|11.47|11.42|11.48|11.43|11.47|11.42|4
1731380930000|2024-11-12 03:08:50|11.48|11.43|11.48|11.43|11.48|11.43|11.47|11.42|3
1731380980000|2024-11-12 03:09:40|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731380990000|2024-11-12 03:09:50|11.48|11.43|11.48|11.43|11.48|11.43|11.47|11.42|3
1731381000000|2024-11-12 03:10:00|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731381030000|2024-11-12 03:10:30|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731381040000|2024-11-12 03:10:40|11.49|11.44|11.49|11.44|11.49|11.44|11.48|11.43|7
1731381060000|2024-11-12 03:11:00|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731381070000|2024-11-12 03:11:10|11.47|11.42|11.47|11.42|11.48|11.43|11.47|11.42|3
1731381080000|2024-11-12 03:11:20|11.48|11.43|11.48|11.43|11.48|11.43|11.47|11.42|3
1731381120000|2024-11-12 03:12:00|11.47|11.42|11.48|11.43|11.48|11.43|11.47|11.42|2
1731381130000|2024-11-12 03:12:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731381140000|2024-11-12 03:12:20|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731381150000|2024-11-12 03:12:30|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|2
1731381180000|2024-11-12 03:13:00|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731381190000|2024-11-12 03:13:10|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731381210000|2024-11-12 03:13:30|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731381220000|2024-11-12 03:13:40|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731381230000|2024-11-12 03:13:50|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|2
1731381250000|2024-11-12 03:14:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731381290000|2024-11-12 03:14:50|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731381300000|2024-11-12 03:15:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731381310000|2024-11-12 03:15:10|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|2
1731381320000|2024-11-12 03:15:20|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731381340000|2024-11-12 03:15:40|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731381350000|2024-11-12 03:15:50|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731381360000|2024-11-12 03:16:00|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731381370000|2024-11-12 03:16:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731381380000|2024-11-12 03:16:20|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731381390000|2024-11-12 03:16:30|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731381410000|2024-11-12 03:16:50|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|4
1731381440000|2024-11-12 03:17:20|11.5|11.45|11.5|11.45|11.51|11.46|11.5|11.45|3
1731381450000|2024-11-12 03:17:30|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731381500000|2024-11-12 03:18:20|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|2
1731381510000|2024-11-12 03:18:30|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|2
1731381540000|2024-11-12 03:19:00|11.5|11.45|11.5|11.45|11.51|11.46|11.5|11.45|3
1731381590000|2024-11-12 03:19:50|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731381600000|2024-11-12 03:20:00|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731381620000|2024-11-12 03:20:20|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731381630000|2024-11-12 03:20:30|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731381640000|2024-11-12 03:20:40|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|2
1731381650000|2024-11-12 03:20:50|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|6
1731381660000|2024-11-12 03:21:00|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731381670000|2024-11-12 03:21:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731381680000|2024-11-12 03:21:20|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|2
1731381700000|2024-11-12 03:21:40|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731381710000|2024-11-12 03:21:50|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|2
1731381720000|2024-11-12 03:22:00|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|3
1731381730000|2024-11-12 03:22:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731381750000|2024-11-12 03:22:30|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731381770000|2024-11-12 03:22:50|11.5|11.45|11.5|11.45|11.51|11.46|11.5|11.45|3
1731381780000|2024-11-12 03:23:00|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|2
1731381790000|2024-11-12 03:23:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731381810000|2024-11-12 03:23:30|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731381850000|2024-11-12 03:24:10|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731381870000|2024-11-12 03:24:30|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|4
1731381880000|2024-11-12 03:24:40|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|2
1731381900000|2024-11-12 03:25:00|11.48|11.43|11.48|11.43|11.49|11.44|11.48|11.43|3
1731381940000|2024-11-12 03:25:40|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|2
1731381950000|2024-11-12 03:25:50|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731381970000|2024-11-12 03:26:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731381980000|2024-11-12 03:26:20|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731382010000|2024-11-12 03:26:50|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731382020000|2024-11-12 03:27:00|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|3
1731382030000|2024-11-12 03:27:10|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|4
1731382040000|2024-11-12 03:27:20|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731382050000|2024-11-12 03:27:30|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731382060000|2024-11-12 03:27:40|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|4
1731382080000|2024-11-12 03:28:00|11.49|11.44|11.49|11.44|11.5|11.45|11.49|11.44|3
1731382110000|2024-11-12 03:28:30|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731382160000|2024-11-12 03:29:20|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|2
1731382210000|2024-11-12 03:30:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731382250000|2024-11-12 03:30:50|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731382260000|2024-11-12 03:31:00|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731382270000|2024-11-12 03:31:10|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731382280000|2024-11-12 03:31:20|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731382330000|2024-11-12 03:32:10|11.5|11.45|11.51|11.46|11.51|11.46|11.49|11.44|4
1731382350000|2024-11-12 03:32:30|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731382360000|2024-11-12 03:32:40|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731382440000|2024-11-12 03:34:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731382460000|2024-11-12 03:34:20|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731382480000|2024-11-12 03:34:40|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731382490000|2024-11-12 03:34:50|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731382500000|2024-11-12 03:35:00|11.49|11.44|11.49|11.44|11.5|11.45|11.49|11.44|3
1731382510000|2024-11-12 03:35:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731382530000|2024-11-12 03:35:30|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731382550000|2024-11-12 03:35:50|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731382590000|2024-11-12 03:36:30|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731382610000|2024-11-12 03:36:50|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731382650000|2024-11-12 03:37:30|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731382670000|2024-11-12 03:37:50|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731382680000|2024-11-12 03:38:00|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731382710000|2024-11-12 03:38:30|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731382720000|2024-11-12 03:38:40|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731382740000|2024-11-12 03:39:00|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|4
1731382760000|2024-11-12 03:39:20|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731382810000|2024-11-12 03:40:10|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731382830000|2024-11-12 03:40:30|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|3
1731382860000|2024-11-12 03:41:00|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731382870000|2024-11-12 03:41:10|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|6
1731382910000|2024-11-12 03:41:50|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731382920000|2024-11-12 03:42:00|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731382930000|2024-11-12 03:42:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731382940000|2024-11-12 03:42:20|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731382950000|2024-11-12 03:42:30|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731382970000|2024-11-12 03:42:50|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731382990000|2024-11-12 03:43:10|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|4
1731383140000|2024-11-12 03:45:40|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731383160000|2024-11-12 03:46:00|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731383180000|2024-11-12 03:46:20|11.47|11.42|11.47|11.42|11.48|11.43|11.47|11.42|3
1731383190000|2024-11-12 03:46:30|11.48|11.43|11.48|11.43|11.48|11.43|11.47|11.42|3
1731383210000|2024-11-12 03:46:50|11.47|11.42|11.47|11.42|11.48|11.43|11.47|11.42|3
1731383220000|2024-11-12 03:47:00|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731383260000|2024-11-12 03:47:40|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731383280000|2024-11-12 03:48:00|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731383290000|2024-11-12 03:48:10|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731383300000|2024-11-12 03:48:20|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731383320000|2024-11-12 03:48:40|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731383330000|2024-11-12 03:48:50|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|2
1731383370000|2024-11-12 03:49:30|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731383430000|2024-11-12 03:50:30|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731383470000|2024-11-12 03:51:10|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|2
1731383480000|2024-11-12 03:51:20|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731383520000|2024-11-12 03:52:00|11.49|11.44|11.49|11.44|11.5|11.45|11.49|11.44|3
1731383530000|2024-11-12 03:52:10|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|2
1731383540000|2024-11-12 03:52:20|11.48|11.43|11.48|11.43|11.49|11.44|11.48|11.43|3
1731383550000|2024-11-12 03:52:30|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731383560000|2024-11-12 03:52:40|11.48|11.43|11.48|11.43|11.48|11.43|11.48|11.43|1
1731383610000|2024-11-12 03:53:30|11.47|11.42|11.48|11.43|11.48|11.43|11.47|11.42|2
1731383620000|2024-11-12 03:53:40|11.47|11.42|11.48|11.43|11.48|11.43|11.47|11.42|2
1731383640000|2024-11-12 03:54:00|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731383730000|2024-11-12 03:55:30|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|3
1731383790000|2024-11-12 03:56:30|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|4
1731383800000|2024-11-12 03:56:40|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|8
1731383820000|2024-11-12 03:57:00|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|4
1731383830000|2024-11-12 03:57:10|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|13
1731383850000|2024-11-12 03:57:30|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731383860000|2024-11-12 03:57:40|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731383870000|2024-11-12 03:57:50|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|20
1731383880000|2024-11-12 03:58:00|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|13
1731383910000|2024-11-12 03:58:30|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|7
1731383920000|2024-11-12 03:58:40|11.5|11.45|11.5|11.45|11.51|11.46|11.5|11.45|7
1731383930000|2024-11-12 03:58:50|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|10
1731383940000|2024-11-12 03:59:00|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|5
1731384000000|2024-11-12 04:00:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731384030000|2024-11-12 04:00:30|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|3
1731384040000|2024-11-12 04:00:40|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|9
1731384050000|2024-11-12 04:00:50|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|3
1731384060000|2024-11-12 04:01:00|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731384080000|2024-11-12 04:01:20|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|6
1731384090000|2024-11-12 04:01:30|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731384110000|2024-11-12 04:01:50|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|8
1731384120000|2024-11-12 04:02:00|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|13
1731384130000|2024-11-12 04:02:10|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|2
1731384140000|2024-11-12 04:02:20|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|3
1731384150000|2024-11-12 04:02:30|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|7
1731384180000|2024-11-12 04:03:00|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|10
1731384190000|2024-11-12 04:03:10|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|2
1731384210000|2024-11-12 04:03:30|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731384260000|2024-11-12 04:04:20|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|8
1731384270000|2024-11-12 04:04:30|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|8
1731384290000|2024-11-12 04:04:50|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|4
1731384300000|2024-11-12 04:05:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731384310000|2024-11-12 04:05:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731384320000|2024-11-12 04:05:20|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|7
1731384350000|2024-11-12 04:05:50|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|8
1731384360000|2024-11-12 04:06:00|11.49|11.44|11.49|11.44|11.5|11.45|11.49|11.44|5
1731384370000|2024-11-12 04:06:10|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|4
1731384390000|2024-11-12 04:06:30|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|11
1731384410000|2024-11-12 04:06:50|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|4
1731384420000|2024-11-12 04:07:00|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|6
1731384840000|2024-11-12 04:14:00|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731384860000|2024-11-12 04:14:20|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731384910000|2024-11-12 04:15:10|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|4
1731384970000|2024-11-12 04:16:10|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|2
1731385020000|2024-11-12 04:17:00|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731385030000|2024-11-12 04:17:10|11.47|11.42|11.46|11.41|11.47|11.42|11.46|11.41|2
1731385090000|2024-11-12 04:18:10|11.47|11.42|11.47|11.42|11.47|11.42|11.46|11.41|9
1731385100000|2024-11-12 04:18:20|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|6
1731385110000|2024-11-12 04:18:30|11.46|11.41|11.46|11.41|11.47|11.42|11.46|11.41|7
1731385130000|2024-11-12 04:18:50|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731385140000|2024-11-12 04:19:00|11.46|11.41|11.46|11.41|11.46|11.41|11.45|11.4|11
1731385180000|2024-11-12 04:19:40|11.45|11.4|11.45|11.4|11.45|11.4|11.45|11.4|1
1731385190000|2024-11-12 04:19:50|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731385240000|2024-11-12 04:20:40|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731385260000|2024-11-12 04:21:00|11.48|11.43|11.48|11.43|11.48|11.43|11.47|11.42|5
1731385270000|2024-11-12 04:21:10|11.47|11.42|11.49|11.44|11.49|11.44|11.47|11.42|3
1731385280000|2024-11-12 04:21:20|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731385290000|2024-11-12 04:21:30|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731385300000|2024-11-12 04:21:40|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731385330000|2024-11-12 04:22:10|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|4
1731385350000|2024-11-12 04:22:30|11.49|11.44|11.49|11.44|11.5|11.45|11.49|11.44|5
1731385360000|2024-11-12 04:22:40|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731385370000|2024-11-12 04:22:50|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|5
1731385380000|2024-11-12 04:23:00|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|11
1731385390000|2024-11-12 04:23:10|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|9
1731385410000|2024-11-12 04:23:30|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|5
1731385430000|2024-11-12 04:23:50|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|5
1731385440000|2024-11-12 04:24:00|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|18
1731385450000|2024-11-12 04:24:10|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|15
1731385460000|2024-11-12 04:24:20|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|8
1731385490000|2024-11-12 04:24:50|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|4
1731385510000|2024-11-12 04:25:10|11.53|11.48|11.52|11.47|11.53|11.48|11.52|11.47|4
1731385520000|2024-11-12 04:25:20|11.53|11.48|11.52|11.47|11.53|11.48|11.52|11.47|6
1731385530000|2024-11-12 04:25:30|11.51|11.46|11.49|11.44|11.52|11.47|11.49|11.44|5
1731385540000|2024-11-12 04:25:40|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|10
1731385550000|2024-11-12 04:25:50|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|10
1731385560000|2024-11-12 04:26:00|11.48|11.43|11.48|11.43|11.49|11.44|11.48|11.43|9
1731385570000|2024-11-12 04:26:10|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|6
1731385580000|2024-11-12 04:26:20|11.49|11.44|11.49|11.44|11.49|11.44|11.48|11.43|3
1731385620000|2024-11-12 04:27:00|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|2
1731385630000|2024-11-12 04:27:10|11.5|11.45|11.48|11.43|11.5|11.45|11.48|11.43|7
1731385640000|2024-11-12 04:27:20|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|6
1731385650000|2024-11-12 04:27:30|11.49|11.44|11.46|11.41|11.49|11.44|11.46|11.41|8
1731385660000|2024-11-12 04:27:40|11.47|11.42|11.46|11.41|11.47|11.42|11.46|11.41|8
1731385670000|2024-11-12 04:27:50|11.47|11.42|11.47|11.42|11.47|11.42|11.46|11.41|3
1731385680000|2024-11-12 04:28:00|11.48|11.43|11.48|11.43|11.48|11.43|11.47|11.42|7
1731385690000|2024-11-12 04:28:10|11.47|11.42|11.47|11.42|11.48|11.43|11.47|11.42|7
1731385700000|2024-11-12 04:28:20|11.48|11.43|11.47|11.42|11.48|11.43|11.47|11.42|4
1731385720000|2024-11-12 04:28:40|11.48|11.43|11.48|11.43|11.48|11.43|11.47|11.42|5
1731385730000|2024-11-12 04:28:50|11.47|11.42|11.49|11.44|11.49|11.44|11.47|11.42|5
1731385740000|2024-11-12 04:29:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731385750000|2024-11-12 04:29:10|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731385770000|2024-11-12 04:29:30|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731385780000|2024-11-12 04:29:40|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731385820000|2024-11-12 04:30:20|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731385830000|2024-11-12 04:30:30|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|13
1731385840000|2024-11-12 04:30:40|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|6
1731385850000|2024-11-12 04:30:50|11.52|11.47|11.52|11.47|11.53|11.48|11.52|11.47|3
1731385860000|2024-11-12 04:31:00|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|2
1731385870000|2024-11-12 04:31:10|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|7
1731385880000|2024-11-12 04:31:20|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|5
1731385890000|2024-11-12 04:31:30|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|4
1731385900000|2024-11-12 04:31:40|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|10
1731385910000|2024-11-12 04:31:50|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|11
1731385920000|2024-11-12 04:32:00|11.52|11.47|11.51|11.46|11.52|11.47|11.5|11.45|8
1731385930000|2024-11-12 04:32:10|11.5|11.45|11.49|11.44|11.51|11.46|11.49|11.44|8
1731385940000|2024-11-12 04:32:20|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|3
1731385950000|2024-11-12 04:32:30|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|6
1731385960000|2024-11-12 04:32:40|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|2
1731385980000|2024-11-12 04:33:00|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|5
1731385990000|2024-11-12 04:33:10|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|5
1731386000000|2024-11-12 04:33:20|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|7
1731386010000|2024-11-12 04:33:30|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731386040000|2024-11-12 04:34:00|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|2
1731386050000|2024-11-12 04:34:10|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|8
1731386060000|2024-11-12 04:34:20|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731386070000|2024-11-12 04:34:30|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|8
1731386080000|2024-11-12 04:34:40|11.52|11.47|11.51|11.46|11.52|11.47|11.5|11.45|8
1731386090000|2024-11-12 04:34:50|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|5
1731386100000|2024-11-12 04:35:00|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|3
1731386110000|2024-11-12 04:35:10|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|4
1731386120000|2024-11-12 04:35:20|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|6
1731386140000|2024-11-12 04:35:40|11.5|11.45|11.5|11.45|11.51|11.46|11.49|11.44|7
1731386150000|2024-11-12 04:35:50|11.49|11.44|11.51|11.46|11.51|11.46|11.49|11.44|7
1731386160000|2024-11-12 04:36:00|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|18
1731386190000|2024-11-12 04:36:30|11.5|11.45|11.5|11.45|11.51|11.46|11.49|11.44|13
1731386200000|2024-11-12 04:36:40|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|4
1731386230000|2024-11-12 04:37:10|11.49|11.44|11.49|11.44|11.5|11.45|11.49|11.44|3
1731386240000|2024-11-12 04:37:20|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|12
1731386250000|2024-11-12 04:37:30|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731386270000|2024-11-12 04:37:50|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|3
1731386280000|2024-11-12 04:38:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731386290000|2024-11-12 04:38:10|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|2
1731386300000|2024-11-12 04:38:20|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|2
1731386310000|2024-11-12 04:38:30|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|4
1731386320000|2024-11-12 04:38:40|11.49|11.44|11.49|11.44|11.5|11.45|11.49|11.44|3
1731386330000|2024-11-12 04:38:50|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|5
1731386340000|2024-11-12 04:39:00|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|10
1731386360000|2024-11-12 04:39:20|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731386370000|2024-11-12 04:39:30|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731386380000|2024-11-12 04:39:40|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|3
1731386390000|2024-11-12 04:39:50|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|2
1731386400000|2024-11-12 04:40:00|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|7
1731386410000|2024-11-12 04:40:10|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|7
1731386440000|2024-11-12 04:40:40|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|3
1731386450000|2024-11-12 04:40:50|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|12
1731386460000|2024-11-12 04:41:00|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|9
1731386470000|2024-11-12 04:41:10|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|2
1731386480000|2024-11-12 04:41:20|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|8
1731386490000|2024-11-12 04:41:30|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|14
1731386500000|2024-11-12 04:41:40|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|12
1731386510000|2024-11-12 04:41:50|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|13
1731386530000|2024-11-12 04:42:10|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|8
1731386540000|2024-11-12 04:42:20|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|4
1731386560000|2024-11-12 04:42:40|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|6
1731386580000|2024-11-12 04:43:00|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|3
1731386590000|2024-11-12 04:43:10|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|9
1731386600000|2024-11-12 04:43:20|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|20
1731386610000|2024-11-12 04:43:30|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|12
1731386620000|2024-11-12 04:43:40|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|10
1731386630000|2024-11-12 04:43:50|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|8
1731386640000|2024-11-12 04:44:00|11.51|11.46|11.51|11.46|11.52|11.47|11.5|11.45|11
1731386650000|2024-11-12 04:44:10|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|14
1731386660000|2024-11-12 04:44:20|11.5|11.45|11.5|11.45|11.51|11.46|11.5|11.45|19
1731386670000|2024-11-12 04:44:30|11.51|11.46|11.5|11.45|11.51|11.46|11.49|11.44|10
1731386680000|2024-11-12 04:44:40|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|8
1731386710000|2024-11-12 04:45:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731386720000|2024-11-12 04:45:20|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|5
1731386730000|2024-11-12 04:45:30|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|2
1731386740000|2024-11-12 04:45:40|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|2
1731386750000|2024-11-12 04:45:50|11.49|11.44|11.49|11.44|11.5|11.45|11.49|11.44|7
1731386760000|2024-11-12 04:46:00|11.48|11.43|11.47|11.42|11.48|11.43|11.46|11.41|12
1731386780000|2024-11-12 04:46:20|11.46|11.41|11.46|11.41|11.46|11.41|11.46|11.41|1
1731386810000|2024-11-12 04:46:50|11.47|11.42|11.47|11.42|11.47|11.42|11.46|11.41|11
1731386820000|2024-11-12 04:47:00|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|4
1731386830000|2024-11-12 04:47:10|11.48|11.43|11.47|11.42|11.48|11.43|11.47|11.42|14
1731386840000|2024-11-12 04:47:20|11.48|11.43|11.47|11.42|11.48|11.43|11.47|11.42|12
1731386850000|2024-11-12 04:47:30|11.48|11.43|11.48|11.43|11.48|11.43|11.47|11.42|3
1731386860000|2024-11-12 04:47:40|11.49|11.44|11.48|11.43|11.49|11.44|11.48|11.43|2
1731386890000|2024-11-12 04:48:10|11.49|11.44|11.49|11.44|11.49|11.44|11.48|11.43|3
1731386900000|2024-11-12 04:48:20|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|3
1731386910000|2024-11-12 04:48:30|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|2
1731386920000|2024-11-12 04:48:40|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|5
1731386940000|2024-11-12 04:49:00|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731386950000|2024-11-12 04:49:10|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731386970000|2024-11-12 04:49:30|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|2
1731386990000|2024-11-12 04:49:50|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731387010000|2024-11-12 04:50:10|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731387020000|2024-11-12 04:50:20|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731387030000|2024-11-12 04:50:30|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731387040000|2024-11-12 04:50:40|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|2
1731387060000|2024-11-12 04:51:00|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|3
1731387070000|2024-11-12 04:51:10|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|12
1731387080000|2024-11-12 04:51:20|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|4
1731387090000|2024-11-12 04:51:30|11.52|11.47|11.53|11.48|11.53|11.48|11.51|11.46|6
1731387100000|2024-11-12 04:51:40|11.52|11.47|11.53|11.48|11.54|11.49|11.52|11.47|4
1731387110000|2024-11-12 04:51:50|11.52|11.47|11.53|11.48|11.53|11.48|11.52|11.47|12
1731387120000|2024-11-12 04:52:00|11.52|11.47|11.52|11.47|11.53|11.48|11.51|11.46|5
1731387130000|2024-11-12 04:52:10|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|2
1731387140000|2024-11-12 04:52:20|11.51|11.46|11.53|11.48|11.53|11.48|11.51|11.46|11
1731387150000|2024-11-12 04:52:30|11.52|11.47|11.53|11.48|11.53|11.48|11.52|11.47|16
1731387160000|2024-11-12 04:52:40|11.52|11.47|11.53|11.48|11.53|11.48|11.52|11.47|4
1731387170000|2024-11-12 04:52:50|11.52|11.47|11.52|11.47|11.53|11.48|11.52|11.47|5
1731387180000|2024-11-12 04:53:00|11.51|11.46|11.51|11.46|11.52|11.47|11.5|11.45|9
1731387190000|2024-11-12 04:53:10|11.5|11.45|11.5|11.45|11.51|11.46|11.5|11.45|7
1731387200000|2024-11-12 04:53:20|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731387210000|2024-11-12 04:53:30|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|5
1731387220000|2024-11-12 04:53:40|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|3
1731387230000|2024-11-12 04:53:50|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|17
1731387240000|2024-11-12 04:54:00|11.51|11.46|11.51|11.46|11.52|11.47|11.51|11.46|9
1731387250000|2024-11-12 04:54:10|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|4
1731387260000|2024-11-12 04:54:20|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731387290000|2024-11-12 04:54:50|11.51|11.46|11.51|11.46|11.52|11.47|11.5|11.45|9
1731387300000|2024-11-12 04:55:00|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731387340000|2024-11-12 04:55:40|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|11
1731387370000|2024-11-12 04:56:10|11.53|11.48|11.53|11.48|11.53|11.48|11.52|11.47|5
1731387400000|2024-11-12 04:56:40|11.54|11.49|11.54|11.49|11.54|11.49|11.53|11.48|11
1731387410000|2024-11-12 04:56:50|11.53|11.48|11.53|11.48|11.54|11.49|11.53|11.48|11
1731387420000|2024-11-12 04:57:00|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731387440000|2024-11-12 04:57:20|11.53|11.48|11.53|11.48|11.54|11.49|11.53|11.48|7
1731387450000|2024-11-12 04:57:30|11.54|11.49|11.53|11.48|11.54|11.49|11.53|11.48|6
1731387470000|2024-11-12 04:57:50|11.54|11.49|11.54|11.49|11.54|11.49|11.53|11.48|3
1731387490000|2024-11-12 04:58:10|11.55|11.5|11.55|11.5|11.55|11.5|11.55|11.5|1
1731387620000|2024-11-12 05:00:20|11.56|11.51|11.56|11.51|11.56|11.51|11.55|11.5|5
1731387640000|2024-11-12 05:00:40|11.57|11.52|11.57|11.52|11.57|11.52|11.56|11.51|3
1731387660000|2024-11-12 05:01:00|11.58|11.53|11.58|11.53|11.58|11.53|11.57|11.52|3
1731387670000|2024-11-12 05:01:10|11.59|11.54|11.59|11.54|11.59|11.54|11.58|11.53|3
1731387690000|2024-11-12 05:01:30|11.58|11.53|11.57|11.52|11.59|11.54|11.57|11.52|4
1731387710000|2024-11-12 05:01:50|11.58|11.53|11.59|11.54|11.59|11.54|11.58|11.53|2
1731387720000|2024-11-12 05:02:00|11.58|11.53|11.59|11.54|11.59|11.54|11.58|11.53|4
1731387730000|2024-11-12 05:02:10|11.58|11.53|11.57|11.52|11.59|11.54|11.57|11.52|6
1731387740000|2024-11-12 05:02:20|11.58|11.53|11.58|11.53|11.58|11.53|11.58|11.53|1
1731387750000|2024-11-12 05:02:30|11.57|11.52|11.57|11.52|11.57|11.52|11.57|11.52|1
1731387760000|2024-11-12 05:02:40|11.58|11.53|11.58|11.53|11.58|11.53|11.57|11.52|9
1731387770000|2024-11-12 05:02:50|11.57|11.52|11.57|11.52|11.58|11.53|11.56|11.51|11
1731387780000|2024-11-12 05:03:00|11.56|11.51|11.56|11.51|11.57|11.52|11.56|11.51|5
1731387790000|2024-11-12 05:03:10|11.57|11.52|11.56|11.51|11.57|11.52|11.56|11.51|2
1731387800000|2024-11-12 05:03:20|11.57|11.52|11.57|11.52|11.57|11.52|11.57|11.52|1
1731387810000|2024-11-12 05:03:30|11.56|11.51|11.56|11.51|11.57|11.52|11.56|11.51|5
1731387820000|2024-11-12 05:03:40|11.55|11.5|11.55|11.5|11.55|11.5|11.54|11.49|3
1731387830000|2024-11-12 05:03:50|11.56|11.51|11.56|11.51|11.56|11.51|11.56|11.51|1
1731387840000|2024-11-12 05:04:00|11.55|11.5|11.56|11.51|11.56|11.51|11.55|11.5|2
1731387850000|2024-11-12 05:04:10|11.55|11.5|11.56|11.51|11.56|11.51|11.55|11.5|2
1731387860000|2024-11-12 05:04:20|11.55|11.5|11.55|11.5|11.55|11.5|11.54|11.49|3
1731387870000|2024-11-12 05:04:30|11.54|11.49|11.54|11.49|11.55|11.5|11.54|11.49|3
1731387880000|2024-11-12 05:04:40|11.55|11.5|11.54|11.49|11.55|11.5|11.54|11.49|6
1731387890000|2024-11-12 05:04:50|11.53|11.48|11.51|11.46|11.53|11.48|11.51|11.46|3
1731387900000|2024-11-12 05:05:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731387910000|2024-11-12 05:05:10|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|3
1731387960000|2024-11-12 05:06:00|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|2
1731387970000|2024-11-12 05:06:10|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|6
1731387980000|2024-11-12 05:06:20|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|5
1731387990000|2024-11-12 05:06:30|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731388020000|2024-11-12 05:07:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731388030000|2024-11-12 05:07:10|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731388070000|2024-11-12 05:07:50|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|5
1731388100000|2024-11-12 05:08:20|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|2
1731388130000|2024-11-12 05:08:50|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|10
1731388140000|2024-11-12 05:09:00|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|7
1731388170000|2024-11-12 05:09:30|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731388180000|2024-11-12 05:09:40|11.53|11.48|11.53|11.48|11.53|11.48|11.53|11.48|1
1731388190000|2024-11-12 05:09:50|11.54|11.49|11.55|11.5|11.55|11.5|11.54|11.49|2
1731388200000|2024-11-12 05:10:00|11.56|11.51|11.55|11.5|11.56|11.51|11.55|11.5|4
1731388210000|2024-11-12 05:10:10|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731388230000|2024-11-12 05:10:30|11.53|11.48|11.52|11.47|11.53|11.48|11.52|11.47|2
1731388240000|2024-11-12 05:10:40|11.51|11.46|11.53|11.48|11.53|11.48|11.51|11.46|7
1731388250000|2024-11-12 05:10:50|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731388270000|2024-11-12 05:11:10|11.53|11.48|11.53|11.48|11.53|11.48|11.53|11.48|1
1731388290000|2024-11-12 05:11:30|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731388320000|2024-11-12 05:12:00|11.53|11.48|11.53|11.48|11.53|11.48|11.52|11.47|13
1731388330000|2024-11-12 05:12:10|11.52|11.47|11.53|11.48|11.53|11.48|11.52|11.47|8
1731388340000|2024-11-12 05:12:20|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731388370000|2024-11-12 05:12:50|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731388380000|2024-11-12 05:13:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731388390000|2024-11-12 05:13:10|11.51|11.46|11.51|11.46|11.51|11.46|11.5|11.45|3
1731388420000|2024-11-12 05:13:40|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731388440000|2024-11-12 05:14:00|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731388490000|2024-11-12 05:14:50|11.52|11.47|11.52|11.47|11.52|11.47|11.51|11.46|3
1731388520000|2024-11-12 05:15:20|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731388530000|2024-11-12 05:15:30|11.53|11.48|11.54|11.49|11.54|11.49|11.53|11.48|2
1731388550000|2024-11-12 05:15:50|11.55|11.5|11.54|11.49|11.55|11.5|11.54|11.49|2
1731388560000|2024-11-12 05:16:00|11.53|11.48|11.54|11.49|11.54|11.49|11.53|11.48|2
1731388570000|2024-11-12 05:16:10|11.55|11.5|11.55|11.5|11.55|11.5|11.55|11.5|1
1731388580000|2024-11-12 05:16:20|11.56|11.51|11.56|11.51|11.56|11.51|11.55|11.5|13
1731388590000|2024-11-12 05:16:30|11.55|11.5|11.55|11.5|11.55|11.5|11.55|11.5|1
1731388600000|2024-11-12 05:16:40|11.56|11.51|11.55|11.5|11.56|11.51|11.55|11.5|2
1731388610000|2024-11-12 05:16:50|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731388620000|2024-11-12 05:17:00|11.55|11.5|11.55|11.5|11.55|11.5|11.55|11.5|1
1731388670000|2024-11-12 05:17:50|11.54|11.49|11.55|11.5|11.55|11.5|11.54|11.49|2
1731388680000|2024-11-12 05:18:00|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731388700000|2024-11-12 05:18:20|11.53|11.48|11.61|11.56|11.61|11.56|11.53|11.48|6
1731388710000|2024-11-12 05:18:30|11.6|11.55|11.61|11.56|11.62|11.57|11.6|11.55|6
1731388720000|2024-11-12 05:18:40|11.62|11.57|11.65|11.6|11.65|11.6|11.61|11.56|14
1731388730000|2024-11-12 05:18:50|11.64|11.59|11.63|11.58|11.64|11.59|11.62|11.57|4
1731388740000|2024-11-12 05:19:00|11.62|11.57|11.62|11.57|11.62|11.57|11.61|11.56|5
1731388750000|2024-11-12 05:19:10|11.61|11.56|11.63|11.58|11.63|11.58|11.61|11.56|3
1731388770000|2024-11-12 05:19:30|11.62|11.57|11.63|11.58|11.63|11.58|11.62|11.57|2
1731388780000|2024-11-12 05:19:40|11.64|11.59|11.64|11.59|11.64|11.59|11.64|11.59|1
1731388790000|2024-11-12 05:19:50|11.63|11.58|11.62|11.57|11.63|11.58|11.62|11.57|4
1731388810000|2024-11-12 05:20:10|11.61|11.56|11.61|11.56|11.61|11.56|11.61|11.56|1
1731388820000|2024-11-12 05:20:20|11.62|11.57|11.62|11.57|11.62|11.57|11.61|11.56|3
1731388840000|2024-11-12 05:20:40|11.63|11.58|11.63|11.58|11.63|11.58|11.63|11.58|1
1731388850000|2024-11-12 05:20:50|11.62|11.57|11.65|11.6|11.65|11.6|11.62|11.57|4
1731388860000|2024-11-12 05:21:00|11.64|11.59|11.64|11.59|11.64|11.59|11.64|11.59|1
1731388870000|2024-11-12 05:21:10|11.63|11.58|11.63|11.58|11.63|11.58|11.63|11.58|1
1731388890000|2024-11-12 05:21:30|11.62|11.57|11.63|11.58|11.63|11.58|11.62|11.57|2
1731388900000|2024-11-12 05:21:40|11.64|11.59|11.63|11.58|11.64|11.59|11.63|11.58|6
1731388910000|2024-11-12 05:21:50|11.64|11.59|11.64|11.59|11.64|11.59|11.64|11.59|1
1731388920000|2024-11-12 05:22:00|11.63|11.58|11.63|11.58|11.63|11.58|11.62|11.57|3
1731388930000|2024-11-12 05:22:10|11.62|11.57|11.61|11.56|11.62|11.57|11.61|11.56|2
1731388940000|2024-11-12 05:22:20|11.62|11.57|11.62|11.57|11.62|11.57|11.62|11.57|1
1731388950000|2024-11-12 05:22:30|11.63|11.58|11.63|11.58|11.63|11.58|11.63|11.58|1
1731389030000|2024-11-12 05:23:50|11.62|11.57|11.61|11.56|11.62|11.57|11.61|11.56|4
1731389050000|2024-11-12 05:24:10|11.6|11.55|11.59|11.54|11.6|11.55|11.59|11.54|2
1731389120000|2024-11-12 05:25:20|11.58|11.53|11.6|11.55|11.6|11.55|11.58|11.53|3
1731389130000|2024-11-12 05:25:30|11.59|11.54|11.59|11.54|11.59|11.54|11.59|11.54|1
1731389150000|2024-11-12 05:25:50|11.6|11.55|11.6|11.55|11.6|11.55|11.59|11.54|3
1731389160000|2024-11-12 05:26:00|11.59|11.54|11.58|11.53|11.59|11.54|11.58|11.53|2
1731389200000|2024-11-12 05:26:40|11.57|11.52|11.58|11.53|11.58|11.53|11.57|11.52|2
1731389230000|2024-11-12 05:27:10|11.59|11.54|11.59|11.54|11.59|11.54|11.59|11.54|1
1731389250000|2024-11-12 05:27:30|11.58|11.53|11.58|11.53|11.58|11.53|11.58|11.53|1
1731389260000|2024-11-12 05:27:40|11.57|11.52|11.57|11.52|11.57|11.52|11.57|11.52|1
1731389270000|2024-11-12 05:27:50|11.56|11.51|11.56|11.51|11.56|11.51|11.56|11.51|1
1731389290000|2024-11-12 05:28:10|11.57|11.52|11.57|11.52|11.57|11.52|11.57|11.52|1
1731389300000|2024-11-12 05:28:20|11.58|11.53|11.58|11.53|11.58|11.53|11.58|11.53|1
1731389320000|2024-11-12 05:28:40|11.59|11.54|11.59|11.54|11.59|11.54|11.59|11.54|1
1731389330000|2024-11-12 05:28:50|11.6|11.55|11.61|11.56|11.61|11.56|11.6|11.55|4
1731389340000|2024-11-12 05:29:00|11.62|11.57|11.61|11.56|11.62|11.57|11.61|11.56|4
1731389370000|2024-11-12 05:29:30|11.6|11.55|11.61|11.56|11.61|11.56|11.6|11.55|2
1731389410000|2024-11-12 05:30:10|11.6|11.55|11.6|11.55|11.6|11.55|11.6|11.55|1
1731389430000|2024-11-12 05:30:30|11.59|11.54|11.59|11.54|11.59|11.54|11.59|11.54|1
1731389460000|2024-11-12 05:31:00|11.58|11.53|11.59|11.54|11.59|11.54|11.58|11.53|2
1731389480000|2024-11-12 05:31:20|11.58|11.53|11.58|11.53|11.58|11.53|11.58|11.53|1
1731389500000|2024-11-12 05:31:40|11.57|11.52|11.57|11.52|11.57|11.52|11.57|11.52|1
1731389530000|2024-11-12 05:32:10|11.56|11.51|11.56|11.51|11.56|11.51|11.56|11.51|1
1731389540000|2024-11-12 05:32:20|11.55|11.5|11.53|11.48|11.55|11.5|11.53|11.48|3
1731389550000|2024-11-12 05:32:30|11.54|11.49|11.52|11.47|11.54|11.49|11.52|11.47|3
1731389560000|2024-11-12 05:32:40|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731389570000|2024-11-12 05:32:50|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|2
1731389590000|2024-11-12 05:33:10|11.52|11.47|11.53|11.48|11.53|11.48|11.52|11.47|2
1731389610000|2024-11-12 05:33:30|11.54|11.49|11.54|11.49|11.54|11.49|11.54|11.49|1
1731389620000|2024-11-12 05:33:40|11.53|11.48|11.53|11.48|11.53|11.48|11.53|11.48|1
1731389630000|2024-11-12 05:33:50|11.54|11.49|11.53|11.48|11.54|11.49|11.53|11.48|6
1731389640000|2024-11-12 05:34:00|11.54|11.49|11.5|11.45|11.54|11.49|11.5|11.45|5
1731389650000|2024-11-12 05:34:10|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|2
1731389660000|2024-11-12 05:34:20|11.51|11.46|11.5|11.45|11.51|11.46|11.5|11.45|2
1731389670000|2024-11-12 05:34:30|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731389680000|2024-11-12 05:34:40|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731389690000|2024-11-12 05:34:50|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731389700000|2024-11-12 05:35:00|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731389710000|2024-11-12 05:35:10|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731389720000|2024-11-12 05:35:20|11.5|11.45|11.49|11.44|11.5|11.45|11.49|11.44|2
1731389730000|2024-11-12 05:35:30|11.48|11.43|11.49|11.44|11.49|11.44|11.48|11.43|2
1731389740000|2024-11-12 05:35:40|11.5|11.45|11.5|11.45|11.5|11.45|11.5|11.45|1
1731389750000|2024-11-12 05:35:50|11.49|11.44|11.5|11.45|11.5|11.45|11.49|11.44|2
1731389760000|2024-11-12 05:36:00|11.49|11.44|11.49|11.44|11.49|11.44|11.49|11.44|1
1731389770000|2024-11-12 05:36:10|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731389790000|2024-11-12 05:36:30|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731389800000|2024-11-12 05:36:40|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731389810000|2024-11-12 05:36:50|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731389840000|2024-11-12 05:37:20|11.52|11.47|11.53|11.48|11.53|11.48|11.52|11.47|2
1731389850000|2024-11-12 05:37:30|11.52|11.47|11.52|11.47|11.53|11.48|11.52|11.47|3
1731389860000|2024-11-12 05:37:40|11.53|11.48|11.53|11.48|11.53|11.48|11.52|11.47|3
1731389870000|2024-11-12 05:37:50|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731389890000|2024-11-12 05:38:10|11.53|11.48|11.53|11.48|11.53|11.48|11.53|11.48|1
1731389900000|2024-11-12 05:38:20|11.52|11.47|11.52|11.47|11.52|11.47|11.52|11.47|1
1731389910000|2024-11-12 05:38:30|11.53|11.48|11.52|11.47|11.53|11.48|11.52|11.47|2
1731389920000|2024-11-12 05:38:40|11.53|11.48|11.53|11.48|11.53|11.48|11.52|11.47|5
1731389930000|2024-11-12 05:38:50|11.52|11.47|11.53|11.48|11.53|11.48|11.52|11.47|8
1731389940000|2024-11-12 05:39:00|11.52|11.47|11.52|11.47|11.53|11.48|11.52|11.47|3
1731389950000|2024-11-12 05:39:10|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1
1731389970000|2024-11-12 05:39:30|11.5|11.45|11.51|11.46|11.51|11.46|11.5|11.45|2
1731389980000|2024-11-12 05:39:40|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|5
1731390000000|2024-11-12 05:40:00|11.51|11.46|11.52|11.47|11.52|11.47|11.51|11.46|2
1731390010000|2024-11-12 05:40:10|11.53|11.48|11.51|11.46|11.53|11.48|11.51|11.46|5
1731390020000|2024-11-12 05:40:20|11.52|11.47|11.51|11.46|11.52|11.47|11.51|11.46|4
1731390030000|2024-11-12 05:40:30|11.52|11.47|11.52|11.47|11.53|11.48|11.51|11.46|5
1731390040000|2024-11-12 05:40:40|11.53|11.48|11.54|11.49|11.54|11.49|11.53|11.48|2
1731390050000|2024-11-12 05:40:50|11.55|11.5|11.55|11.5|11.55|11.5|11.55|11.5|1
1731390060000|2024-11-12 05:41:00|11.54|11.49|11.53|11.48|11.54|11.49|11.53|11.48|2
1731390070000|2024-11-12 05:41:10|11.54|11.49|11.53|11.48|11.54|11.49|11.53|11.48|2
1731390080000|2024-11-12 05:41:20|11.52|11.47|11.53|11.48|11.53|11.48|11.52|11.47|2
1731390100000|2024-11-12 05:41:40|11.54|11.49|11.53|11.48|11.54|11.49|11.53|11.48|4
1731390110000|2024-11-12 05:41:50|11.52|11.47|11.52|11.47|11.53|11.48|11.52|11.47|13
1731390120000|2024-11-12 05:42:00|11.53|11.48|11.53|11.48|11.53|11.48|11.52|11.47|5
1731390130000|2024-11-12 05:42:10|11.54|11.49|11.53|11.48|11.54|11.49|11.53|11.48|2
1731390140000|2024-11-12 05:42:20|11.54|11.49|11.53|11.48|11.54|11.49|11.53|11.48|6
1731390150000|2024-11-12 05:42:30|11.54|11.49|11.54|11.49|11.54|11.49|11.53|11.48|3
1731390160000|2024-11-12 05:42:40|11.55|11.5|11.55|11.5|11.55|11.5|11.55|11.5|1
1731390170000|2024-11-12 05:42:50|11.56|11.51|11.56|11.51|11.56|11.51|11.56|11.51|1
1731390180000|2024-11-12 05:43:00|11.55|11.5|11.55|11.5|11.56|11.51|11.55|11.5|3
1731390200000|2024-11-12 05:43:20|11.54|11.49|11.54|11.49|11.55|11.5|11.54|11.49|3
1731390210000|2024-11-12 05:43:30|11.55|11.5|11.55|11.5|11.55|11.5|11.55|11.5|1
1731390250000|2024-11-12 05:44:10|11.56|11.51|11.56|11.51|11.56|11.51|11.55|11.5|3
1731390270000|2024-11-12 05:44:30|11.55|11.5|11.56|11.51|11.56|11.51|11.55|11.5|2
1731390290000|2024-11-12 05:44:50|11.57|11.52|11.57|11.52|11.57|11.52|11.57|11.52|1
1731390300000|2024-11-12 05:45:00|11.58|11.53|11.58|11.53|11.58|11.53|11.57|11.52|3
1731390310000|2024-11-12 05:45:10|11.59|11.54|11.58|11.53|11.59|11.54|11.58|11.53|2
1731390320000|2024-11-12 05:45:20|11.59|11.54|11.59|11.54|11.59|11.54|11.59|11.54|1
1731390340000|2024-11-12 05:45:40|11.6|11.55|11.59|11.54|11.6|11.55|11.59|11.54|2
1731390350000|2024-11-12 05:45:50|11.58|11.53|11.57|11.52|11.58|11.53|11.57|11.52|2
1731390370000|2024-11-12 05:46:10|11.58|11.53|11.59|11.54|11.59|11.54|11.58|11.53|2
1731390380000|2024-11-12 05:46:20|11.6|11.55|11.59|11.54|11.6|11.55|11.59|11.54|2
1731390390000|2024-11-12 05:46:30|11.6|11.55|11.61|11.56|11.61|11.56|11.6|11.55|2
1731390410000|2024-11-12 05:46:50|11.6|11.55|11.59|11.54|11.6|11.55|11.59|11.54|4
1731390420000|2024-11-12 05:47:00|11.6|11.55|11.6|11.55|11.6|11.55|11.59|11.54|3
1731390430000|2024-11-12 05:47:10|11.59|11.54|11.59|11.54|11.59|11.54|11.59|11.54|1
1731390440000|2024-11-12 05:47:20|11.6|11.55|11.62|11.57|11.62|11.57|11.6|11.55|3
1731390450000|2024-11-12 05:47:30|11.61|11.56|11.61|11.56|11.61|11.56|11.61|11.56|1
1731390460000|2024-11-12 05:47:40|11.62|11.57|11.61|11.56|11.62|11.57|11.61|11.56|2
1731390480000|2024-11-12 05:48:00|11.6|11.55|11.62|11.57|11.62|11.57|11.6|11.55|5
1731390500000|2024-11-12 05:48:20|11.63|11.58|11.62|11.57|11.63|11.58|11.61|11.56|4
1731390510000|2024-11-12 05:48:30|11.61|11.56|11.61|11.56|11.61|11.56|11.61|11.56|1
1731390520000|2024-11-12 05:48:40|11.62|11.57|11.62|11.57|11.62|11.57|11.62|11.57|1
1731390540000|2024-11-12 05:49:00|11.61|11.56|11.6|11.55|11.61|11.56|11.6|11.55|2
1731390550000|2024-11-12 05:49:10|11.61|11.56|11.6|11.55|11.61|11.56|11.6|11.55|2
1731390560000|2024-11-12 05:49:20|11.61|11.56|11.6|11.55|11.61|11.56|11.6|11.55|2
1731390570000|2024-11-12 05:49:30|11.61|11.56|11.61|11.56|11.61|11.56|11.61|11.56|1
1731390590000|2024-11-12 05:49:50|11.62|11.57|11.62|11.57|11.62|11.57|11.62|11.57|1
1731390610000|2024-11-12 05:50:10|11.63|11.58|11.63|11.58|11.63|11.58|11.62|11.57|3
1731390620000|2024-11-12 05:50:20|11.62|11.57|11.63|11.58|11.63|11.58|11.62|11.57|4
1731390630000|2024-11-12 05:50:30|11.62|11.57|11.62|11.57|11.62|11.57|11.62|11.57|1
1731390640000|2024-11-12 05:50:40|11.63|11.58|11.62|11.57|11.63|11.58|11.62|11.57|2
1731390650000|2024-11-12 05:50:50|11.61|11.56|11.62|11.57|11.62|11.57|11.61|11.56|2
1731390670000|2024-11-12 05:51:10|11.61|11.56|11.62|11.57|11.62|11.57|11.61|11.56|2
1731390690000|2024-11-12 05:51:30|11.63|11.58|11.64|11.59|11.64|11.59|11.63|11.58|2
1731390700000|2024-11-12 05:51:40|11.65|11.6|11.65|11.6|11.65|11.6|11.65|11.6|1
1731390710000|2024-11-12 05:51:50|11.64|11.59|11.65|11.6|11.65|11.6|11.64|11.59|2
1731390720000|2024-11-12 05:52:00|11.64|11.59|11.65|11.6|11.65|11.6|11.64|11.59|2
1731390730000|2024-11-12 05:52:10|11.64|11.59|11.65|11.6|11.65|11.6|11.64|11.59|2
1731390740000|2024-11-12 05:52:20|11.64|11.59|11.64|11.59|11.65|11.6|11.64|11.59|3
1731390750000|2024-11-12 05:52:30|11.65|11.6|11.64|11.59|11.65|11.6|11.64|11.59|2
1731390760000|2024-11-12 05:52:40|11.63|11.58|11.64|11.59|11.64|11.59|11.63|11.58|2
1731390780000|2024-11-12 05:53:00|11.65|11.6|11.64|11.59|11.65|11.6|11.64|11.59|2
1731390790000|2024-11-12 05:53:10|11.65|11.6|11.65|11.6|11.65|11.6|11.65|11.6|1
1731390820000|2024-11-12 05:53:40|11.64|11.59|11.66|11.61|11.66|11.61|11.64|11.59|3
1731390840000|2024-11-12 05:54:00|11.67|11.62|11.66|11.61|11.67|11.62|11.66|11.61|2
1731390850000|2024-11-12 05:54:10|11.67|11.62|11.66|11.61|11.67|11.62|11.66|11.61|2
1731390870000|2024-11-12 05:54:30|11.65|11.6|11.65|11.6|11.65|11.6|11.65|11.6|1
1731390880000|2024-11-12 05:54:40|11.66|11.61|11.66|11.61|11.66|11.61|11.66|11.61|1
1731390960000|2024-11-12 05:56:00|11.67|11.62|11.67|11.62|11.67|11.62|11.67|11.62|1
1731391010000|2024-11-12 05:56:50|11.68|11.63|11.67|11.62|11.68|11.63|11.67|11.62|2
1731391020000|2024-11-12 05:57:00|11.68|11.63|11.68|11.63|11.68|11.63|11.68|11.63|1
1731391030000|2024-11-12 05:57:10|11.67|11.62|11.68|11.63|11.68|11.63|11.67|11.62|4
1731391060000|2024-11-12 05:57:40|11.67|11.62|11.67|11.62|11.67|11.62|11.67|11.62|1
1731391070000|2024-11-12 05:57:50|11.68|11.63|11.68|11.63|11.68|11.63|11.68|11.63|1
1731391100000|2024-11-12 05:58:20|11.67|11.62|11.68|11.63|11.68|11.63|11.67|11.62|2
1731391200000|2024-11-12 06:00:00|11.69|11.64|11.68|11.63|11.69|11.64|11.68|11.63|4
1731391210000|2024-11-12 06:00:10|11.69|11.64|11.67|11.62|11.69|11.64|11.67|11.62|3
1731391230000|2024-11-12 06:00:30|11.66|11.61|11.66|11.61|11.66|11.61|11.66|11.61|1
1731391250000|2024-11-12 06:00:50|11.67|11.62|11.67|11.62|11.67|11.62|11.67|11.62|1
1731391290000|2024-11-12 06:01:30|11.66|11.61|11.65|11.6|11.66|11.61|11.65|11.6|4
1731391300000|2024-11-12 06:01:40|11.66|11.61|11.65|11.6|11.66|11.61|11.65|11.6|2
1731391320000|2024-11-12 06:02:00|11.64|11.59|11.64|11.59|11.64|11.59|11.64|11.59|1
1731391360000|2024-11-12 06:02:40|11.65|11.6|11.65|11.6|11.65|11.6|11.65|11.6|1
1731391370000|2024-11-12 06:02:50|11.66|11.61|11.66|11.61|11.66|11.61|11.66|11.61|1
1731391380000|2024-11-12 06:03:00|11.67|11.62|11.67|11.62|11.67|11.62|11.67|11.62|1
1731391400000|2024-11-12 06:03:20|11.68|11.63|11.7|11.65|11.71|11.66|11.68|11.63|7
1731391410000|2024-11-12 06:03:30|11.69|11.64|11.7|11.65|11.7|11.65|11.69|11.64|2
1731391430000|2024-11-12 06:03:50|11.69|11.64|11.69|11.64|11.69|11.64|11.69|11.64|1
1731391680000|2024-11-12 06:08:00|11.74|11.69|11.74|11.69|11.74|11.69|11.74|11.69|1
1731391740000|2024-11-12 06:09:00|11.75|11.7|11.76|11.71|11.77|11.72|11.75|11.7|8
1731391750000|2024-11-12 06:09:10|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|10
1731391760000|2024-11-12 06:09:20|11.75|11.7|11.76|11.71|11.76|11.71|11.75|11.7|16
1731391780000|2024-11-12 06:09:40|11.77|11.72|11.77|11.72|11.77|11.72|11.76|11.71|7
1731391790000|2024-11-12 06:09:50|11.78|11.73|11.78|11.73|11.78|11.73|11.78|11.73|1
1731391850000|2024-11-12 06:10:50|11.77|11.72|11.77|11.72|11.78|11.73|11.77|11.72|5
1731391860000|2024-11-12 06:11:00|11.78|11.73|11.78|11.73|11.78|11.73|11.77|11.72|3
1731391870000|2024-11-12 06:11:10|11.79|11.74|11.79|11.74|11.79|11.74|11.79|11.74|1
1731391890000|2024-11-12 06:11:30|11.8|11.75|11.8|11.75|11.8|11.75|11.79|11.74|7
1731391900000|2024-11-12 06:11:40|11.79|11.74|11.8|11.75|11.8|11.75|11.79|11.74|8
1731391940000|2024-11-12 06:12:20|11.81|11.76|11.8|11.75|11.81|11.76|11.79|11.74|4
1731391950000|2024-11-12 06:12:30|11.79|11.74|11.79|11.74|11.79|11.74|11.79|11.74|1
1731391970000|2024-11-12 06:12:50|11.78|11.73|11.78|11.73|11.79|11.74|11.78|11.73|5
1731391980000|2024-11-12 06:13:00|11.79|11.74|11.79|11.74|11.79|11.74|11.78|11.73|9
1731391990000|2024-11-12 06:13:10|11.78|11.73|11.79|11.74|11.79|11.74|11.78|11.73|2
1731392010000|2024-11-12 06:13:30|11.8|11.75|11.79|11.74|11.8|11.75|11.79|11.74|2
1731392020000|2024-11-12 06:13:40|11.8|11.75|11.8|11.75|11.8|11.75|11.79|11.74|3
1731392030000|2024-11-12 06:13:50|11.79|11.74|11.8|11.75|11.8|11.75|11.79|11.74|6
1731392040000|2024-11-12 06:14:00|11.79|11.74|11.8|11.75|11.8|11.75|11.79|11.74|6
1731392070000|2024-11-12 06:14:30|11.79|11.74|11.8|11.75|11.8|11.75|11.79|11.74|2
1731392080000|2024-11-12 06:14:40|11.81|11.76|11.82|11.77|11.82|11.77|11.81|11.76|2
1731392100000|2024-11-12 06:15:00|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|2
1731392110000|2024-11-12 06:15:10|11.83|11.78|11.83|11.78|11.83|11.78|11.83|11.78|1
1731392120000|2024-11-12 06:15:20|11.82|11.77|11.82|11.77|11.82|11.77|11.82|11.77|1
1731392130000|2024-11-12 06:15:30|11.81|11.76|11.81|11.76|11.82|11.77|11.81|11.76|3
1731392140000|2024-11-12 06:15:40|11.8|11.75|11.82|11.77|11.82|11.77|11.8|11.75|3
1731392150000|2024-11-12 06:15:50|11.81|11.76|11.8|11.75|11.81|11.76|11.8|11.75|4
1731392160000|2024-11-12 06:16:00|11.79|11.74|11.78|11.73|11.79|11.74|11.78|11.73|2
1731392170000|2024-11-12 06:16:10|11.79|11.74|11.79|11.74|11.79|11.74|11.78|11.73|11
1731392180000|2024-11-12 06:16:20|11.78|11.73|11.76|11.71|11.78|11.73|11.76|11.71|5
1731392190000|2024-11-12 06:16:30|11.77|11.72|11.77|11.72|11.77|11.72|11.76|11.71|3
1731392200000|2024-11-12 06:16:40|11.76|11.71|11.76|11.71|11.77|11.72|11.76|11.71|3
1731392220000|2024-11-12 06:17:00|11.75|11.7|11.74|11.69|11.76|11.71|11.74|11.69|10
1731392230000|2024-11-12 06:17:10|11.75|11.7|11.75|11.7|11.75|11.7|11.75|11.7|1
1731392240000|2024-11-12 06:17:20|11.74|11.69|11.73|11.68|11.74|11.69|11.73|11.68|4
1731392250000|2024-11-12 06:17:30|11.74|11.69|11.73|11.68|11.74|11.69|11.73|11.68|6
1731392260000|2024-11-12 06:17:40|11.72|11.67|11.71|11.66|11.73|11.68|11.7|11.65|6
1731392270000|2024-11-12 06:17:50|11.7|11.65|11.72|11.67|11.72|11.67|11.7|11.65|5
1731392280000|2024-11-12 06:18:00|11.71|11.66|11.71|11.66|11.72|11.67|11.7|11.65|5
1731392300000|2024-11-12 06:18:20|11.72|11.67|11.71|11.66|11.72|11.67|11.71|11.66|4
1731392310000|2024-11-12 06:18:30|11.72|11.67|11.72|11.67|11.72|11.67|11.71|11.66|7
1731392320000|2024-11-12 06:18:40|11.71|11.66|11.71|11.66|11.71|11.66|11.7|11.65|3
1731392330000|2024-11-12 06:18:50|11.7|11.65|11.71|11.66|11.71|11.66|11.7|11.65|4
1731392340000|2024-11-12 06:19:00|11.72|11.67|11.72|11.67|11.72|11.67|11.71|11.66|3
1731392350000|2024-11-12 06:19:10|11.71|11.66|11.71|11.66|11.72|11.67|11.71|11.66|11
1731392360000|2024-11-12 06:19:20|11.72|11.67|11.71|11.66|11.72|11.67|11.71|11.66|2
1731392370000|2024-11-12 06:19:30|11.72|11.67|11.71|11.66|11.72|11.67|11.71|11.66|2
1731392380000|2024-11-12 06:19:40|11.72|11.67|11.72|11.67|11.72|11.67|11.72|11.67|1
1731392400000|2024-11-12 06:20:00|11.71|11.66|11.72|11.67|11.72|11.67|11.71|11.66|2
1731392410000|2024-11-12 06:20:10|11.71|11.66|11.73|11.68|11.73|11.68|11.71|11.66|3
1731392420000|2024-11-12 06:20:20|11.72|11.67|11.72|11.67|11.72|11.67|11.72|11.67|1
1731392440000|2024-11-12 06:20:40|11.71|11.66|11.72|11.67|11.72|11.67|11.71|11.66|6
1731392450000|2024-11-12 06:20:50|11.73|11.68|11.73|11.68|11.73|11.68|11.72|11.67|9
1731392460000|2024-11-12 06:21:00|11.74|11.69|11.74|11.69|11.74|11.69|11.73|11.68|9
1731392470000|2024-11-12 06:21:10|11.75|11.7|11.75|11.7|11.75|11.7|11.75|11.7|1
1731392480000|2024-11-12 06:21:20|11.76|11.71|11.75|11.7|11.76|11.71|11.75|11.7|4
1731392490000|2024-11-12 06:21:30|11.76|11.71|11.76|11.71|11.76|11.71|11.75|11.7|3
1731392500000|2024-11-12 06:21:40|11.75|11.7|11.76|11.71|11.76|11.71|11.75|11.7|2
1731392510000|2024-11-12 06:21:50|11.75|11.7|11.75|11.7|11.76|11.71|11.75|11.7|3
1731392520000|2024-11-12 06:22:00|11.76|11.71|11.75|11.7|11.76|11.71|11.75|11.7|2
1731392530000|2024-11-12 06:22:10|11.76|11.71|11.76|11.71|11.76|11.71|11.75|11.7|3
1731392550000|2024-11-12 06:22:30|11.75|11.7|11.75|11.7|11.75|11.7|11.75|11.7|1
1731392580000|2024-11-12 06:23:00|11.74|11.69|11.74|11.69|11.74|11.69|11.74|11.69|1
1731392590000|2024-11-12 06:23:10|11.75|11.7|11.76|11.71|11.76|11.71|11.75|11.7|4
1731392610000|2024-11-12 06:23:30|11.77|11.72|11.75|11.7|11.77|11.72|11.75|11.7|7
1731392630000|2024-11-12 06:23:50|11.76|11.71|11.76|11.71|11.76|11.71|11.76|11.71|1
1731392640000|2024-11-12 06:24:00|11.75|11.7|11.75|11.7|11.75|11.7|11.75|11.7|1
1731392680000|2024-11-12 06:24:40|11.74|11.69|11.74|11.69|11.74|11.69|11.74|11.69|1
1731392690000|2024-11-12 06:24:50|11.73|11.68|11.74|11.69|11.74|11.69|11.73|11.68|6
1731392700000|2024-11-12 06:25:00|11.75|11.7|11.75|11.7|11.75|11.7|11.74|11.69|7
1731392710000|2024-11-12 06:25:10|11.76|11.71|11.76|11.71|11.76|11.71|11.75|11.7|5
1731392720000|2024-11-12 06:25:20|11.75|11.7|11.76|11.71|11.76|11.71|11.75|11.7|4
1731392730000|2024-11-12 06:25:30|11.75|11.7|11.75|11.7|11.75|11.7|11.75|11.7|1
1731392740000|2024-11-12 06:25:40|11.74|11.69|11.75|11.7|11.75|11.7|11.74|11.69|4
1731392750000|2024-11-12 06:25:50|11.74|11.69|11.75|11.7|11.75|11.7|11.74|11.69|2
1731392760000|2024-11-12 06:26:00|11.76|11.71|11.76|11.71|11.76|11.71|11.76|11.71|1
1731392780000|2024-11-12 06:26:20|11.75|11.7|11.75|11.7|11.75|11.7|11.75|11.7|1
1731392790000|2024-11-12 06:26:30|11.76|11.71|11.76|11.71|11.76|11.71|11.75|11.7|5
1731392810000|2024-11-12 06:26:50|11.77|11.72|11.77|11.72|11.77|11.72|11.76|11.71|7
1731392820000|2024-11-12 06:27:00|11.78|11.73|11.79|11.74|11.79|11.74|11.78|11.73|2
1731392830000|2024-11-12 06:27:10|11.78|11.73|11.78|11.73|11.78|11.73|11.78|11.73|1
1731392840000|2024-11-12 06:27:20|11.79|11.74|11.78|11.73|11.79|11.74|11.78|11.73|6
1731392850000|2024-11-12 06:27:30|11.79|11.74|11.79|11.74|11.79|11.74|11.78|11.73|5
1731392860000|2024-11-12 06:27:40|11.78|11.73|11.78|11.73|11.79|11.74|11.78|11.73|3
1731392870000|2024-11-12 06:27:50|11.77|11.72|11.77|11.72|11.78|11.73|11.77|11.72|7
1731392880000|2024-11-12 06:28:00|11.78|11.73|11.75|11.7|11.78|11.73|11.74|11.69|6
1731392890000|2024-11-12 06:28:10|11.74|11.69|11.74|11.69|11.75|11.7|11.73|11.68|7
1731392900000|2024-11-12 06:28:20|11.73|11.68|11.73|11.68|11.74|11.69|11.73|11.68|3
1731392910000|2024-11-12 06:28:30|11.74|11.69|11.75|11.7|11.75|11.7|11.73|11.68|8
1731392920000|2024-11-12 06:28:40|11.74|11.69|11.74|11.69|11.75|11.7|11.74|11.69|13
1731392930000|2024-11-12 06:28:50|11.75|11.7|11.74|11.69|11.75|11.7|11.74|11.69|14
1731392940000|2024-11-12 06:29:00|11.75|11.7|11.74|11.69|11.75|11.7|11.74|11.69|6
1731392950000|2024-11-12 06:29:10|11.73|11.68|11.74|11.69|11.74|11.69|11.73|11.68|2
1731392960000|2024-11-12 06:29:20|11.73|11.68|11.73|11.68|11.73|11.68|11.73|11.68|1
1731392970000|2024-11-12 06:29:30|11.72|11.67|11.73|11.68|11.73|11.68|11.72|11.67|6
1731392990000|2024-11-12 06:29:50|11.72|11.67|11.72|11.67|11.73|11.68|11.72|11.67|5
1731393000000|2024-11-12 06:30:00|11.73|11.68|11.71|11.66|11.73|11.68|11.71|11.66|7
1731393010000|2024-11-12 06:30:10|11.72|11.67|11.72|11.67|11.72|11.67|11.71|11.66|7
1731393020000|2024-11-12 06:30:20|11.71|11.66|11.71|11.66|11.72|11.67|11.71|11.66|3
1731393050000|2024-11-12 06:30:50|11.7|11.65|11.69|11.64|11.7|11.65|11.69|11.64|6
1731393060000|2024-11-12 06:31:00|11.7|11.65|11.7|11.65|11.7|11.65|11.69|11.64|3
1731393070000|2024-11-12 06:31:10|11.71|11.66|11.71|11.66|11.71|11.66|11.71|11.66|1
1731393090000|2024-11-12 06:31:30|11.7|11.65|11.7|11.65|11.71|11.66|11.7|11.65|7
1731393100000|2024-11-12 06:31:40|11.71|11.66|11.7|11.65|11.71|11.66|11.7|11.65|4
1731393110000|2024-11-12 06:31:50|11.71|11.66|11.72|11.67|11.72|11.67|11.71|11.66|4
1731393120000|2024-11-12 06:32:00|11.73|11.68|11.73|11.68|11.73|11.68|11.72|11.67|3
1731393130000|2024-11-12 06:32:10|11.74|11.69|11.75|11.7|11.75|11.7|11.74|11.69|4
1731393140000|2024-11-12 06:32:20|11.74|11.69|11.74|11.69|11.75|11.7|11.74|11.69|11
1731393150000|2024-11-12 06:32:30|11.73|11.68|11.74|11.69|11.74|11.69|11.73|11.68|2
1731393160000|2024-11-12 06:32:40|11.75|11.7|11.75|11.7|11.75|11.7|11.74|11.69|5
1731393170000|2024-11-12 06:32:50|11.74|11.69|11.74|11.69|11.75|11.7|11.74|11.69|3
1731393180000|2024-11-12 06:33:00|11.75|11.7|11.75|11.7|11.75|11.7|11.74|11.69|9
1731393210000|2024-11-12 06:33:30|11.76|11.71|11.77|11.72|11.77|11.72|11.76|11.71|6
1731393220000|2024-11-12 06:33:40|11.76|11.71|11.76|11.71|11.77|11.72|11.76|11.71|7
1731393230000|2024-11-12 06:33:50|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|4
1731393240000|2024-11-12 06:34:00|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|2
1731393250000|2024-11-12 06:34:10|11.77|11.72|11.77|11.72|11.78|11.73|11.76|11.71|11
1731393260000|2024-11-12 06:34:20|11.78|11.73|11.78|11.73|11.78|11.73|11.77|11.72|7
1731393270000|2024-11-12 06:34:30|11.77|11.72|11.78|11.73|11.78|11.73|11.77|11.72|4
1731393280000|2024-11-12 06:34:40|11.79|11.74|11.8|11.75|11.8|11.75|11.79|11.74|6
1731393290000|2024-11-12 06:34:50|11.79|11.74|11.79|11.74|11.79|11.74|11.79|11.74|1
1731393300000|2024-11-12 06:35:00|11.78|11.73|11.78|11.73|11.78|11.73|11.78|11.73|1
1731393310000|2024-11-12 06:35:10|11.79|11.74|11.78|11.73|11.79|11.74|11.78|11.73|2
1731393320000|2024-11-12 06:35:20|11.79|11.74|11.78|11.73|11.79|11.74|11.78|11.73|2
1731393350000|2024-11-12 06:35:50|11.79|11.74|11.78|11.73|11.79|11.74|11.78|11.73|4
1731393370000|2024-11-12 06:36:10|11.79|11.74|11.79|11.74|11.79|11.74|11.79|11.74|1
1731393390000|2024-11-12 06:36:30|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|6
1731393400000|2024-11-12 06:36:40|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|2
1731393410000|2024-11-12 06:36:50|11.8|11.75|11.8|11.75|11.8|11.75|11.8|11.75|1
1731393420000|2024-11-12 06:37:00|11.79|11.74|11.79|11.74|11.8|11.75|11.79|11.74|3
1731393430000|2024-11-12 06:37:10|11.8|11.75|11.79|11.74|11.8|11.75|11.79|11.74|10
1731393440000|2024-11-12 06:37:20|11.8|11.75|11.8|11.75|11.8|11.75|11.79|11.74|3
1731393450000|2024-11-12 06:37:30|11.81|11.76|11.81|11.76|11.81|11.76|11.81|11.76|1
1731393470000|2024-11-12 06:37:50|11.8|11.75|11.8|11.75|11.8|11.75|11.8|11.75|1
1731393480000|2024-11-12 06:38:00|11.79|11.74|11.8|11.75|11.8|11.75|11.78|11.73|6
1731393490000|2024-11-12 06:38:10|11.81|11.76|11.81|11.76|11.81|11.76|11.8|11.75|7
1731393500000|2024-11-12 06:38:20|11.82|11.77|11.82|11.77|11.82|11.77|11.82|11.77|1
1731393510000|2024-11-12 06:38:30|11.83|11.78|11.83|11.78|11.83|11.78|11.82|11.77|3
1731393530000|2024-11-12 06:38:50|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731393550000|2024-11-12 06:39:10|11.85|11.8|11.86|11.81|11.86|11.81|11.85|11.8|2
1731393560000|2024-11-12 06:39:20|11.87|11.82|11.86|11.81|11.87|11.82|11.86|11.81|2
1731393570000|2024-11-12 06:39:30|11.87|11.82|11.86|11.81|11.87|11.82|11.86|11.81|6
1731393580000|2024-11-12 06:39:40|11.87|11.82|11.87|11.82|11.87|11.82|11.87|11.82|1
1731393590000|2024-11-12 06:39:50|11.88|11.83|11.88|11.83|11.88|11.83|11.88|11.83|1
1731393600000|2024-11-12 06:40:00|11.87|11.82|11.87|11.82|11.87|11.82|11.86|11.81|3
1731393610000|2024-11-12 06:40:10|11.88|11.83|11.88|11.83|11.88|11.83|11.88|11.83|1
1731393620000|2024-11-12 06:40:20|11.89|11.84|11.89|11.84|11.89|11.84|11.89|11.84|1
1731393630000|2024-11-12 06:40:30|11.88|11.83|11.88|11.83|11.88|11.83|11.88|11.83|1
1731393640000|2024-11-12 06:40:40|11.87|11.82|11.86|11.81|11.88|11.83|11.86|11.81|4
1731393660000|2024-11-12 06:41:00|11.87|11.82|11.87|11.82|11.87|11.82|11.86|11.81|3
1731393680000|2024-11-12 06:41:20|11.86|11.81|11.84|11.79|11.86|11.81|11.84|11.79|3
1731393690000|2024-11-12 06:41:30|11.85|11.8|11.86|11.81|11.86|11.81|11.85|11.8|2
1731393710000|2024-11-12 06:41:50|11.87|11.82|11.86|11.81|11.87|11.82|11.86|11.81|2
1731393730000|2024-11-12 06:42:10|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731393740000|2024-11-12 06:42:20|11.86|11.81|11.86|11.81|11.86|11.81|11.85|11.8|7
1731393750000|2024-11-12 06:42:30|11.85|11.8|11.83|11.78|11.85|11.8|11.83|11.78|3
1731393760000|2024-11-12 06:42:40|11.82|11.77|11.83|11.78|11.84|11.79|11.82|11.77|8
1731393770000|2024-11-12 06:42:50|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|2
1731393790000|2024-11-12 06:43:10|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|4
1731393800000|2024-11-12 06:43:20|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|2
1731393830000|2024-11-12 06:43:50|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731393860000|2024-11-12 06:44:20|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731393870000|2024-11-12 06:44:30|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|2
1731393880000|2024-11-12 06:44:40|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|4
1731393900000|2024-11-12 06:45:00|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|5
1731393920000|2024-11-12 06:45:20|11.83|11.78|11.83|11.78|11.83|11.78|11.83|11.78|1
1731393930000|2024-11-12 06:45:30|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|8
1731393940000|2024-11-12 06:45:40|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|7
1731393970000|2024-11-12 06:46:10|11.85|11.8|11.85|11.8|11.85|11.8|11.84|11.79|5
1731393980000|2024-11-12 06:46:20|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731393990000|2024-11-12 06:46:30|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|2
1731394000000|2024-11-12 06:46:40|11.83|11.78|11.83|11.78|11.83|11.78|11.83|11.78|1
1731394010000|2024-11-12 06:46:50|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|5
1731394020000|2024-11-12 06:47:00|11.83|11.78|11.83|11.78|11.84|11.79|11.83|11.78|3
1731394030000|2024-11-12 06:47:10|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731394040000|2024-11-12 06:47:20|11.83|11.78|11.83|11.78|11.83|11.78|11.83|11.78|1
1731394050000|2024-11-12 06:47:30|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|11
1731394070000|2024-11-12 06:47:50|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731394080000|2024-11-12 06:48:00|11.84|11.79|11.83|11.78|11.85|11.8|11.83|11.78|8
1731394090000|2024-11-12 06:48:10|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731394100000|2024-11-12 06:48:20|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|4
1731394120000|2024-11-12 06:48:40|11.85|11.8|11.83|11.78|11.85|11.8|11.83|11.78|7
1731394130000|2024-11-12 06:48:50|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731394140000|2024-11-12 06:49:00|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|4
1731394160000|2024-11-12 06:49:20|11.85|11.8|11.85|11.8|11.85|11.8|11.84|11.79|3
1731394170000|2024-11-12 06:49:30|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|2
1731394180000|2024-11-12 06:49:40|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|2
1731394190000|2024-11-12 06:49:50|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731394210000|2024-11-12 06:50:10|11.85|11.8|11.84|11.79|11.85|11.8|11.84|11.79|2
1731394230000|2024-11-12 06:50:30|11.85|11.8|11.84|11.79|11.85|11.8|11.84|11.79|2
1731394240000|2024-11-12 06:50:40|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731394250000|2024-11-12 06:50:50|11.86|11.81|11.85|11.8|11.86|11.81|11.85|11.8|4
1731394270000|2024-11-12 06:51:10|11.86|11.81|11.85|11.8|11.86|11.81|11.85|11.8|4
1731394280000|2024-11-12 06:51:20|11.86|11.81|11.86|11.81|11.86|11.81|11.86|11.81|1
1731394290000|2024-11-12 06:51:30|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731394300000|2024-11-12 06:51:40|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731394310000|2024-11-12 06:51:50|11.83|11.78|11.83|11.78|11.84|11.79|11.83|11.78|9
1731394320000|2024-11-12 06:52:00|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731394340000|2024-11-12 06:52:20|11.83|11.78|11.83|11.78|11.83|11.78|11.83|11.78|1
1731394350000|2024-11-12 06:52:30|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|2
1731394360000|2024-11-12 06:52:40|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731394370000|2024-11-12 06:52:50|11.85|11.8|11.84|11.79|11.85|11.8|11.84|11.79|2
1731394380000|2024-11-12 06:53:00|11.85|11.8|11.85|11.8|11.85|11.8|11.84|11.79|7
1731394440000|2024-11-12 06:54:00|11.86|11.81|11.86|11.81|11.86|11.81|11.86|11.81|1
1731394450000|2024-11-12 06:54:10|11.87|11.82|11.87|11.82|11.87|11.82|11.87|11.82|1
1731394470000|2024-11-12 06:54:30|11.86|11.81|11.88|11.83|11.89|11.84|11.86|11.81|5
1731394480000|2024-11-12 06:54:40|11.89|11.84|11.87|11.82|11.89|11.84|11.87|11.82|7
1731394490000|2024-11-12 06:54:50|11.86|11.81|11.87|11.82|11.87|11.82|11.86|11.81|2
1731394500000|2024-11-12 06:55:00|11.88|11.83|11.88|11.83|11.88|11.83|11.88|11.83|1
1731394510000|2024-11-12 06:55:10|11.87|11.82|11.88|11.83|11.88|11.83|11.87|11.82|8
1731394520000|2024-11-12 06:55:20|11.89|11.84|11.89|11.84|11.89|11.84|11.89|11.84|1
1731394530000|2024-11-12 06:55:30|11.9|11.85|11.9|11.85|11.9|11.85|11.9|11.85|1
1731394560000|2024-11-12 06:56:00|11.91|11.86|11.91|11.86|11.91|11.86|11.91|11.86|1
1731394600000|2024-11-12 06:56:40|11.9|11.85|11.88|11.83|11.9|11.85|11.88|11.83|3
1731394620000|2024-11-12 06:57:00|11.87|11.82|11.87|11.82|11.87|11.82|11.86|11.81|3
1731394630000|2024-11-12 06:57:10|11.88|11.83|11.89|11.84|11.89|11.84|11.88|11.83|2
1731394640000|2024-11-12 06:57:20|11.88|11.83|11.87|11.82|11.88|11.83|11.87|11.82|2
1731394650000|2024-11-12 06:57:30|11.88|11.83|11.91|11.86|11.91|11.86|11.88|11.83|3
1731394720000|2024-11-12 06:58:40|11.9|11.85|11.91|11.86|11.91|11.86|11.9|11.85|2
1731394730000|2024-11-12 06:58:50|11.9|11.85|11.89|11.84|11.9|11.85|11.89|11.84|2
1731394740000|2024-11-12 06:59:00|11.9|11.85|11.9|11.85|11.9|11.85|11.9|11.85|1
1731394750000|2024-11-12 06:59:10|11.91|11.86|11.91|11.86|11.91|11.86|11.91|11.86|1
1731394790000|2024-11-12 06:59:50|11.92|11.87|11.92|11.87|11.92|11.87|11.92|11.87|1
1731394820000|2024-11-12 07:00:20|11.93|11.88|11.93|11.88|11.93|11.88|11.93|11.88|1
1731394840000|2024-11-12 07:00:40|11.94|11.89|11.93|11.88|11.94|11.89|11.93|11.88|2
1731394860000|2024-11-12 07:01:00|11.94|11.89|11.94|11.89|11.94|11.89|11.94|11.89|1
1731394870000|2024-11-12 07:01:10|11.93|11.88|11.91|11.86|11.93|11.88|11.91|11.86|3
1731394880000|2024-11-12 07:01:20|11.92|11.87|11.92|11.87|11.92|11.87|11.92|11.87|1
1731394890000|2024-11-12 07:01:30|11.93|11.88|11.93|11.88|11.93|11.88|11.92|11.87|3
1731394900000|2024-11-12 07:01:40|11.94|11.89|11.94|11.89|11.94|11.89|11.94|11.89|1
1731394910000|2024-11-12 07:01:50|11.95|11.9|11.96|11.91|11.96|11.91|11.95|11.9|2
1731394920000|2024-11-12 07:02:00|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731394930000|2024-11-12 07:02:10|11.96|11.91|11.95|11.9|11.96|11.91|11.95|11.9|2
1731394960000|2024-11-12 07:02:40|11.94|11.89|11.94|11.89|11.94|11.89|11.94|11.89|1
1731394970000|2024-11-12 07:02:50|11.95|11.9|11.95|11.9|11.95|11.9|11.95|11.9|1
1731394980000|2024-11-12 07:03:00|11.94|11.89|11.95|11.9|11.95|11.9|11.94|11.89|4
1731394990000|2024-11-12 07:03:10|11.96|11.91|11.97|11.92|11.97|11.92|11.96|11.91|2
1731395000000|2024-11-12 07:03:20|11.98|11.93|11.97|11.92|11.98|11.93|11.97|11.92|2
1731395010000|2024-11-12 07:03:30|11.98|11.93|11.96|11.91|11.98|11.93|11.96|11.91|3
1731395020000|2024-11-12 07:03:40|11.97|11.92|11.96|11.91|11.97|11.92|11.95|11.9|6
1731395030000|2024-11-12 07:03:50|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731395040000|2024-11-12 07:04:00|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731395050000|2024-11-12 07:04:10|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731395070000|2024-11-12 07:04:30|11.96|11.91|11.97|11.92|11.97|11.92|11.96|11.91|2
1731395080000|2024-11-12 07:04:40|11.98|11.93|11.98|11.93|11.98|11.93|11.98|11.93|1
1731395090000|2024-11-12 07:04:50|11.97|11.92|11.98|11.93|11.98|11.93|11.97|11.92|2
1731395160000|2024-11-12 07:06:00|11.99|11.94|12|11.95|12|11.95|11.99|11.94|2
1731395170000|2024-11-12 07:06:10|11.99|11.94|12|11.95|12|11.95|11.99|11.94|6
1731395180000|2024-11-12 07:06:20|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731395200000|2024-11-12 07:06:40|11.98|11.93|11.98|11.93|11.98|11.93|11.98|11.93|1
1731395210000|2024-11-12 07:06:50|11.97|11.92|11.98|11.93|11.98|11.93|11.97|11.92|4
1731395220000|2024-11-12 07:07:00|11.97|11.92|11.98|11.93|11.98|11.93|11.97|11.92|2
1731395230000|2024-11-12 07:07:10|11.99|11.94|11.99|11.94|11.99|11.94|11.98|11.93|3
1731395240000|2024-11-12 07:07:20|11.98|11.93|11.98|11.93|11.99|11.94|11.98|11.93|3
1731395260000|2024-11-12 07:07:40|11.99|11.94|11.99|11.94|11.99|11.94|11.98|11.93|3
1731395280000|2024-11-12 07:08:00|11.98|11.93|11.98|11.93|11.99|11.94|11.98|11.93|3
1731395290000|2024-11-12 07:08:10|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731395300000|2024-11-12 07:08:20|12|11.95|12|11.95|12|11.95|12|11.95|1
1731395330000|2024-11-12 07:08:50|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731395340000|2024-11-12 07:09:00|12|11.95|12|11.95|12|11.95|12|11.95|1
1731395350000|2024-11-12 07:09:10|11.99|11.94|12|11.95|12|11.95|11.99|11.94|4
1731395380000|2024-11-12 07:09:40|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731395390000|2024-11-12 07:09:50|12|11.95|12|11.95|12|11.95|12|11.95|1
1731395420000|2024-11-12 07:10:20|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731395430000|2024-11-12 07:10:30|12|11.95|12|11.95|12|11.95|12|11.95|1
1731395510000|2024-11-12 07:11:50|12.01|11.96|12.01|11.96|12.02|11.97|12.01|11.96|3
1731395520000|2024-11-12 07:12:00|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|2
1731395530000|2024-11-12 07:12:10|12|11.95|12.01|11.96|12.01|11.96|12|11.95|6
1731395540000|2024-11-12 07:12:20|12|11.95|12.01|11.96|12.01|11.96|12|11.95|2
1731395560000|2024-11-12 07:12:40|12|11.95|12|11.95|12.01|11.96|12|11.95|5
1731395570000|2024-11-12 07:12:50|11.99|11.94|11.99|11.94|12|11.95|11.99|11.94|3
1731395580000|2024-11-12 07:13:00|12|11.95|11.99|11.94|12|11.95|11.99|11.94|2
1731395590000|2024-11-12 07:13:10|12|11.95|11.99|11.94|12|11.95|11.99|11.94|10
1731395600000|2024-11-12 07:13:20|12|11.95|12|11.95|12|11.95|11.99|11.94|5
1731395610000|2024-11-12 07:13:30|11.99|11.94|12|11.95|12|11.95|11.99|11.94|2
1731395620000|2024-11-12 07:13:40|11.99|11.94|12|11.95|12|11.95|11.99|11.94|8
1731395640000|2024-11-12 07:14:00|12.01|11.96|12|11.95|12.01|11.96|12|11.95|2
1731395660000|2024-11-12 07:14:20|11.99|11.94|11.99|11.94|12|11.95|11.99|11.94|15
1731395680000|2024-11-12 07:14:40|12|11.95|11.99|11.94|12|11.95|11.99|11.94|2
1731395690000|2024-11-12 07:14:50|12|11.95|12|11.95|12|11.95|12|11.95|1
1731395700000|2024-11-12 07:15:00|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731395720000|2024-11-12 07:15:20|12|11.95|11.99|11.94|12|11.95|11.99|11.94|2
1731395730000|2024-11-12 07:15:30|12|11.95|11.99|11.94|12|11.95|11.99|11.94|2
1731395740000|2024-11-12 07:15:40|12|11.95|12|11.95|12|11.95|11.99|11.94|7
1731395750000|2024-11-12 07:15:50|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731395760000|2024-11-12 07:16:00|12|11.95|12|11.95|12|11.95|11.99|11.94|7
1731395770000|2024-11-12 07:16:10|11.99|11.94|12|11.95|12|11.95|11.99|11.94|2
1731395820000|2024-11-12 07:17:00|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731395890000|2024-11-12 07:18:10|12|11.95|12|11.95|12|11.95|12|11.95|1
1731395900000|2024-11-12 07:18:20|11.99|11.94|11.99|11.94|12|11.95|11.99|11.94|5
1731395910000|2024-11-12 07:18:30|12|11.95|11.99|11.94|12|11.95|11.99|11.94|2
1731395920000|2024-11-12 07:18:40|12|11.95|12|11.95|12|11.95|11.99|11.94|7
1731395930000|2024-11-12 07:18:50|12.01|11.96|12.01|11.96|12.01|11.96|12|11.95|3
1731395950000|2024-11-12 07:19:10|12|11.95|12|11.95|12|11.95|12|11.95|1
1731395960000|2024-11-12 07:19:20|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731395970000|2024-11-12 07:19:30|12|11.95|12|11.95|12|11.95|11.99|11.94|5
1731395980000|2024-11-12 07:19:40|11.99|11.94|11.99|11.94|12|11.95|11.99|11.94|3
1731396020000|2024-11-12 07:20:20|12|11.95|12|11.95|12|11.95|11.99|11.94|5
1731396030000|2024-11-12 07:20:30|12.01|11.96|12|11.95|12.01|11.96|12|11.95|2
1731396040000|2024-11-12 07:20:40|12.01|11.96|12|11.95|12.01|11.96|12|11.95|6
1731396060000|2024-11-12 07:21:00|12.01|11.96|11.99|11.94|12.01|11.96|11.99|11.94|7
1731396070000|2024-11-12 07:21:10|11.98|11.93|11.98|11.93|11.99|11.94|11.97|11.92|9
1731396080000|2024-11-12 07:21:20|11.99|11.94|11.99|11.94|11.99|11.94|11.98|11.93|5
1731396100000|2024-11-12 07:21:40|12|11.95|12|11.95|12|11.95|12|11.95|1
1731396110000|2024-11-12 07:21:50|12.01|11.96|12.01|11.96|12.01|11.96|12|11.95|9
1731396120000|2024-11-12 07:22:00|12|11.95|12|11.95|12|11.95|12|11.95|1
1731396140000|2024-11-12 07:22:20|12.01|11.96|12|11.95|12.01|11.96|12|11.95|2
1731396150000|2024-11-12 07:22:30|12.01|11.96|12.01|11.96|12.01|11.96|12|11.95|7
1731396210000|2024-11-12 07:23:30|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|2
1731396220000|2024-11-12 07:23:40|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|3
1731396230000|2024-11-12 07:23:50|12.01|11.96|12.01|11.96|12.02|11.97|12.01|11.96|3
1731396240000|2024-11-12 07:24:00|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|9
1731396250000|2024-11-12 07:24:10|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|8
1731396260000|2024-11-12 07:24:20|12.01|11.96|12.01|11.96|12.02|11.97|12.01|11.96|3
1731396270000|2024-11-12 07:24:30|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|5
1731396280000|2024-11-12 07:24:40|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731396290000|2024-11-12 07:24:50|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|2
1731396300000|2024-11-12 07:25:00|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|5
1731396310000|2024-11-12 07:25:10|12.01|11.96|12.01|11.96|12.02|11.97|12.01|11.96|11
1731396320000|2024-11-12 07:25:20|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|10
1731396330000|2024-11-12 07:25:30|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|12
1731396350000|2024-11-12 07:25:50|12|11.95|12|11.95|12|11.95|12|11.95|1
1731396360000|2024-11-12 07:26:00|12.01|11.96|12|11.95|12.01|11.96|12|11.95|2
1731396370000|2024-11-12 07:26:10|11.99|11.94|12|11.95|12|11.95|11.99|11.94|6
1731396390000|2024-11-12 07:26:30|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731396400000|2024-11-12 07:26:40|12|11.95|11.99|11.94|12|11.95|11.99|11.94|2
1731396420000|2024-11-12 07:27:00|11.98|11.93|11.98|11.93|11.98|11.93|11.98|11.93|1
1731396440000|2024-11-12 07:27:20|11.99|11.94|11.98|11.93|11.99|11.94|11.98|11.93|6
1731396450000|2024-11-12 07:27:30|11.99|11.94|11.98|11.93|11.99|11.94|11.98|11.93|4
1731396460000|2024-11-12 07:27:40|11.99|11.94|11.97|11.92|11.99|11.94|11.97|11.92|3
1731396470000|2024-11-12 07:27:50|11.98|11.93|11.99|11.94|11.99|11.94|11.98|11.93|2
1731396480000|2024-11-12 07:28:00|12|11.95|12|11.95|12|11.95|11.99|11.94|3
1731396490000|2024-11-12 07:28:10|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731396500000|2024-11-12 07:28:20|12|11.95|11.99|11.94|12|11.95|11.99|11.94|10
1731396510000|2024-11-12 07:28:30|12|11.95|11.99|11.94|12|11.95|11.99|11.94|2
1731396520000|2024-11-12 07:28:40|12|11.95|12|11.95|12|11.95|11.99|11.94|3
1731396530000|2024-11-12 07:28:50|12.01|11.96|12.01|11.96|12.02|11.97|12.01|11.96|5
1731396540000|2024-11-12 07:29:00|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|3
1731396550000|2024-11-12 07:29:10|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731396560000|2024-11-12 07:29:20|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731396580000|2024-11-12 07:29:40|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731396600000|2024-11-12 07:30:00|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|2
1731396610000|2024-11-12 07:30:10|12|11.95|12|11.95|12|11.95|11.99|11.94|3
1731396620000|2024-11-12 07:30:20|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731396630000|2024-11-12 07:30:30|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|7
1731396650000|2024-11-12 07:30:50|12.01|11.96|12.01|11.96|12.02|11.97|12.01|11.96|3
1731396660000|2024-11-12 07:31:00|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|3
1731396670000|2024-11-12 07:31:10|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731396680000|2024-11-12 07:31:20|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731396690000|2024-11-12 07:31:30|12|11.95|12|11.95|12.01|11.96|12|11.95|3
1731396700000|2024-11-12 07:31:40|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731396720000|2024-11-12 07:32:00|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|2
1731396740000|2024-11-12 07:32:20|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|5
1731396750000|2024-11-12 07:32:30|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731396760000|2024-11-12 07:32:40|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|8
1731396770000|2024-11-12 07:32:50|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731396790000|2024-11-12 07:33:10|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731396810000|2024-11-12 07:33:30|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731396820000|2024-11-12 07:33:40|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|2
1731396840000|2024-11-12 07:34:00|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|6
1731396850000|2024-11-12 07:34:10|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|13
1731396860000|2024-11-12 07:34:20|12.01|11.96|12.01|11.96|12.02|11.97|12.01|11.96|11
1731396870000|2024-11-12 07:34:30|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|3
1731396890000|2024-11-12 07:34:50|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731396900000|2024-11-12 07:35:00|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731396920000|2024-11-12 07:35:20|12.03|11.98|12.03|11.98|12.03|11.98|12.03|11.98|1
1731396950000|2024-11-12 07:35:50|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731396960000|2024-11-12 07:36:00|12.03|11.98|12.03|11.98|12.03|11.98|12.03|11.98|1
1731396980000|2024-11-12 07:36:20|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|4
1731397090000|2024-11-12 07:38:10|12.04|11.99|12.04|11.99|12.04|11.99|12.04|11.99|1
1731397100000|2024-11-12 07:38:20|12.05|12|12.05|12|12.05|12|12.04|11.99|5
1731397110000|2024-11-12 07:38:30|12.04|11.99|12.04|11.99|12.04|11.99|12.04|11.99|1
1731397120000|2024-11-12 07:38:40|12.03|11.98|12.03|11.98|12.04|11.99|12.03|11.98|3
1731397130000|2024-11-12 07:38:50|12.04|11.99|12.03|11.98|12.04|11.99|12.03|11.98|6
1731397140000|2024-11-12 07:39:00|12.04|11.99|12.03|11.98|12.04|11.99|12.03|11.98|2
1731397150000|2024-11-12 07:39:10|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731397160000|2024-11-12 07:39:20|12.01|11.96|12.01|11.96|12.02|11.97|12.01|11.96|3
1731397180000|2024-11-12 07:39:40|12|11.95|12|11.95|12.01|11.96|12|11.95|3
1731397200000|2024-11-12 07:40:00|12.01|11.96|12|11.95|12.01|11.96|12|11.95|2
1731397210000|2024-11-12 07:40:10|12.01|11.96|12|11.95|12.01|11.96|12|11.95|6
1731397230000|2024-11-12 07:40:30|12.01|11.96|12|11.95|12.01|11.96|12|11.95|4
1731397250000|2024-11-12 07:40:50|11.99|11.94|12|11.95|12|11.95|11.99|11.94|2
1731397270000|2024-11-12 07:41:10|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731397280000|2024-11-12 07:41:20|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731397290000|2024-11-12 07:41:30|12.03|11.98|12.02|11.97|12.03|11.98|12.02|11.97|2
1731397300000|2024-11-12 07:41:40|12.03|11.98|12.02|11.97|12.03|11.98|12.02|11.97|2
1731397310000|2024-11-12 07:41:50|12.03|11.98|12.02|11.97|12.03|11.98|12.02|11.97|2
1731397320000|2024-11-12 07:42:00|12.03|11.98|12.03|11.98|12.03|11.98|12.02|11.97|5
1731397330000|2024-11-12 07:42:10|12.04|11.99|12.04|11.99|12.04|11.99|12.03|11.98|9
1731397340000|2024-11-12 07:42:20|12.03|11.98|12.03|11.98|12.03|11.98|12.03|11.98|1
1731397350000|2024-11-12 07:42:30|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|8
1731397360000|2024-11-12 07:42:40|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|4
1731397370000|2024-11-12 07:42:50|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|2
1731397390000|2024-11-12 07:43:10|12.04|11.99|12.04|11.99|12.04|11.99|12.04|11.99|1
1731397400000|2024-11-12 07:43:20|12.03|11.98|12.03|11.98|12.03|11.98|12.03|11.98|1
1731397430000|2024-11-12 07:43:50|12.04|11.99|12.04|11.99|12.04|11.99|12.04|11.99|1
1731397450000|2024-11-12 07:44:10|12.05|12|12.05|12|12.05|12|12.05|12|1
1731397460000|2024-11-12 07:44:20|12.04|11.99|12.05|12|12.05|12|12.04|11.99|6
1731397470000|2024-11-12 07:44:30|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731397480000|2024-11-12 07:44:40|12.05|12|12.06|12.01|12.06|12.01|12.05|12|2
1731397490000|2024-11-12 07:44:50|12.05|12|12.06|12.01|12.06|12.01|12.05|12|8
1731397500000|2024-11-12 07:45:00|12.04|11.99|12.04|11.99|12.04|11.99|12.04|11.99|1
1731397510000|2024-11-12 07:45:10|12.03|11.98|12.02|11.97|12.03|11.98|12.02|11.97|2
1731397530000|2024-11-12 07:45:30|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731397550000|2024-11-12 07:45:50|12|11.95|12.01|11.96|12.01|11.96|12|11.95|4
1731397560000|2024-11-12 07:46:00|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731397570000|2024-11-12 07:46:10|12.03|11.98|12.03|11.98|12.03|11.98|12.03|11.98|1
1731397580000|2024-11-12 07:46:20|12.04|11.99|12.05|12|12.05|12|12.04|11.99|2
1731397600000|2024-11-12 07:46:40|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731397610000|2024-11-12 07:46:50|12.07|12.02|12.07|12.02|12.07|12.02|12.07|12.02|1
1731397630000|2024-11-12 07:47:10|12.08|12.03|12.08|12.03|12.08|12.03|12.08|12.03|1
1731397640000|2024-11-12 07:47:20|12.07|12.02|12.07|12.02|12.07|12.02|12.07|12.02|1
1731397660000|2024-11-12 07:47:40|12.06|12.01|12.07|12.02|12.07|12.02|12.06|12.01|2
1731397670000|2024-11-12 07:47:50|12.08|12.03|12.08|12.03|12.08|12.03|12.08|12.03|1
1731397690000|2024-11-12 07:48:10|12.09|12.04|12.09|12.04|12.09|12.04|12.09|12.04|1
1731397710000|2024-11-12 07:48:30|12.08|12.03|12.08|12.03|12.08|12.03|12.08|12.03|1
1731397720000|2024-11-12 07:48:40|12.09|12.04|12.11|12.06|12.11|12.06|12.09|12.04|2
1731397730000|2024-11-12 07:48:50|12.12|12.07|12.13|12.08|12.13|12.08|12.12|12.07|4
1731397740000|2024-11-12 07:49:00|12.12|12.07|12.12|12.07|12.12|12.07|12.12|12.07|1
1731397750000|2024-11-12 07:49:10|12.13|12.08|12.13|12.08|12.14|12.09|12.13|12.08|3
1731397770000|2024-11-12 07:49:30|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731397790000|2024-11-12 07:49:50|12.13|12.08|12.13|12.08|12.13|12.08|12.13|12.08|1
1731397810000|2024-11-12 07:50:10|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731397820000|2024-11-12 07:50:20|12.15|12.1|12.15|12.1|12.16|12.11|12.15|12.1|3
1731397830000|2024-11-12 07:50:30|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731397840000|2024-11-12 07:50:40|12.15|12.1|12.14|12.09|12.15|12.1|12.14|12.09|2
1731397850000|2024-11-12 07:50:50|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731397860000|2024-11-12 07:51:00|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731397880000|2024-11-12 07:51:20|12.13|12.08|12.13|12.08|12.13|12.08|12.13|12.08|1
1731397910000|2024-11-12 07:51:50|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731397930000|2024-11-12 07:52:10|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731397940000|2024-11-12 07:52:20|12.14|12.09|12.14|12.09|12.14|12.09|12.13|12.08|3
1731397950000|2024-11-12 07:52:30|12.13|12.08|12.13|12.08|12.13|12.08|12.13|12.08|1
1731397980000|2024-11-12 07:53:00|12.14|12.09|12.14|12.09|12.14|12.09|12.13|12.08|3
1731398000000|2024-11-12 07:53:20|12.13|12.08|12.13|12.08|12.13|12.08|12.13|12.08|1
1731398020000|2024-11-12 07:53:40|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731398030000|2024-11-12 07:53:50|12.13|12.08|12.13|12.08|12.13|12.08|12.13|12.08|1
1731398070000|2024-11-12 07:54:30|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731398080000|2024-11-12 07:54:40|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731398110000|2024-11-12 07:55:10|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|4
1731398120000|2024-11-12 07:55:20|12.14|12.09|12.14|12.09|12.15|12.1|12.14|12.09|3
1731398130000|2024-11-12 07:55:30|12.15|12.1|12.15|12.1|12.16|12.11|12.15|12.1|3
1731398140000|2024-11-12 07:55:40|12.16|12.11|12.16|12.11|12.16|12.11|12.16|12.11|1
1731398160000|2024-11-12 07:56:00|12.17|12.12|12.17|12.12|12.17|12.12|12.16|12.11|5
1731398180000|2024-11-12 07:56:20|12.16|12.11|12.16|12.11|12.17|12.12|12.16|12.11|3
1731398190000|2024-11-12 07:56:30|12.17|12.12|12.16|12.11|12.17|12.12|12.16|12.11|2
1731398200000|2024-11-12 07:56:40|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731398220000|2024-11-12 07:57:00|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731398270000|2024-11-12 07:57:50|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731398290000|2024-11-12 07:58:10|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731398320000|2024-11-12 07:58:40|12.19|12.14|12.19|12.14|12.19|12.14|12.18|12.13|3
1731398330000|2024-11-12 07:58:50|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731398340000|2024-11-12 07:59:00|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731398380000|2024-11-12 07:59:40|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731398400000|2024-11-12 08:00:00|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731398410000|2024-11-12 08:00:10|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731398420000|2024-11-12 08:00:20|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|2
1731398770000|2024-11-12 08:06:10|12.16|12.11|12.13|12.08|12.16|12.11|12.13|12.08|2
1731398780000|2024-11-12 08:06:20|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731398800000|2024-11-12 08:06:40|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731398830000|2024-11-12 08:07:10|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731398840000|2024-11-12 08:07:20|12.15|12.1|12.15|12.1|12.15|12.1|12.14|12.09|3
1731398850000|2024-11-12 08:07:30|12.16|12.11|12.16|12.11|12.16|12.11|12.15|12.1|3
1731398860000|2024-11-12 08:07:40|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731398870000|2024-11-12 08:07:50|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731398890000|2024-11-12 08:08:10|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731398900000|2024-11-12 08:08:20|12.18|12.13|12.17|12.12|12.18|12.13|12.17|12.12|2
1731398950000|2024-11-12 08:09:10|12.16|12.11|12.16|12.11|12.16|12.11|12.16|12.11|1
1731399000000|2024-11-12 08:10:00|12.15|12.1|12.16|12.11|12.16|12.11|12.15|12.1|2
1731399010000|2024-11-12 08:10:10|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731399030000|2024-11-12 08:10:30|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|2
1731399050000|2024-11-12 08:10:50|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|2
1731399060000|2024-11-12 08:11:00|12.16|12.11|12.16|12.11|12.16|12.11|12.16|12.11|1
1731399070000|2024-11-12 08:11:10|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731399080000|2024-11-12 08:11:20|12.16|12.11|12.16|12.11|12.16|12.11|12.16|12.11|1
1731399090000|2024-11-12 08:11:30|12.17|12.12|12.17|12.12|12.17|12.12|12.16|12.11|3
1731399100000|2024-11-12 08:11:40|12.16|12.11|12.16|12.11|12.17|12.12|12.16|12.11|3
1731399120000|2024-11-12 08:12:00|12.17|12.12|12.16|12.11|12.17|12.12|12.16|12.11|2
1731399130000|2024-11-12 08:12:10|12.15|12.1|12.16|12.11|12.16|12.11|12.15|12.1|6
1731399140000|2024-11-12 08:12:20|12.15|12.1|12.14|12.09|12.15|12.1|12.14|12.09|6
1731399150000|2024-11-12 08:12:30|12.15|12.1|12.16|12.11|12.16|12.11|12.14|12.09|4
1731399160000|2024-11-12 08:12:40|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731399170000|2024-11-12 08:12:50|12.18|12.13|12.18|12.13|12.19|12.14|12.18|12.13|3
1731399190000|2024-11-12 08:13:10|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731399210000|2024-11-12 08:13:30|12.2|12.15|12.21|12.16|12.21|12.16|12.2|12.15|2
1731399220000|2024-11-12 08:13:40|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731399240000|2024-11-12 08:14:00|12.21|12.16|12.22|12.17|12.22|12.17|12.21|12.16|2
1731399250000|2024-11-12 08:14:10|12.23|12.18|12.24|12.19|12.24|12.19|12.23|12.18|2
1731399260000|2024-11-12 08:14:20|12.23|12.18|12.23|12.18|12.24|12.19|12.23|12.18|5
1731399270000|2024-11-12 08:14:30|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731399280000|2024-11-12 08:14:40|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|3
1731399300000|2024-11-12 08:15:00|12.26|12.21|12.3|12.25|12.31|12.26|12.26|12.21|6
1731399310000|2024-11-12 08:15:10|12.31|12.26|12.29|12.24|12.32|12.27|12.29|12.24|7
1731399320000|2024-11-12 08:15:20|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731399330000|2024-11-12 08:15:30|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|5
1731399340000|2024-11-12 08:15:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731399350000|2024-11-12 08:15:50|12.33|12.28|12.35|12.3|12.35|12.3|12.33|12.28|5
1731399370000|2024-11-12 08:16:10|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|4
1731399390000|2024-11-12 08:16:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731399400000|2024-11-12 08:16:40|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|4
1731399410000|2024-11-12 08:16:50|12.33|12.28|12.31|12.26|12.33|12.28|12.3|12.25|11
1731399420000|2024-11-12 08:17:00|12.3|12.25|12.27|12.22|12.3|12.25|12.27|12.22|4
1731399430000|2024-11-12 08:17:10|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731399440000|2024-11-12 08:17:20|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731399450000|2024-11-12 08:17:30|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|3
1731399470000|2024-11-12 08:17:50|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731399480000|2024-11-12 08:18:00|12.25|12.2|12.25|12.2|12.26|12.21|12.24|12.19|5
1731399490000|2024-11-12 08:18:10|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731399500000|2024-11-12 08:18:20|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731399510000|2024-11-12 08:18:30|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|2
1731399520000|2024-11-12 08:18:40|12.22|12.17|12.21|12.16|12.22|12.17|12.2|12.15|4
1731399530000|2024-11-12 08:18:50|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|2
1731399540000|2024-11-12 08:19:00|12.22|12.17|12.21|12.16|12.22|12.17|12.21|12.16|2
1731399550000|2024-11-12 08:19:10|12.22|12.17|12.22|12.17|12.22|12.17|12.21|12.16|5
1731399560000|2024-11-12 08:19:20|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731399580000|2024-11-12 08:19:40|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|2
1731399590000|2024-11-12 08:19:50|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731399600000|2024-11-12 08:20:00|12.25|12.2|12.3|12.25|12.3|12.25|12.25|12.2|8
1731399610000|2024-11-12 08:20:10|12.31|12.26|12.34|12.29|12.34|12.29|12.31|12.26|6
1731399620000|2024-11-12 08:20:20|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731399630000|2024-11-12 08:20:30|12.35|12.3|12.36|12.31|12.38|12.33|12.35|12.3|9
1731399640000|2024-11-12 08:20:40|12.35|12.3|12.37|12.32|12.37|12.32|12.35|12.3|5
1731399660000|2024-11-12 08:21:00|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|3
1731399670000|2024-11-12 08:21:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731399680000|2024-11-12 08:21:20|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|5
1731399690000|2024-11-12 08:21:30|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731399700000|2024-11-12 08:21:40|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731399710000|2024-11-12 08:21:50|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731399720000|2024-11-12 08:22:00|12.38|12.33|12.4|12.35|12.4|12.35|12.38|12.33|9
1731399730000|2024-11-12 08:22:10|12.41|12.36|12.44|12.39|12.45|12.4|12.41|12.36|6
1731399740000|2024-11-12 08:22:20|12.45|12.4|12.47|12.42|12.47|12.42|12.44|12.39|13
1731399750000|2024-11-12 08:22:30|12.48|12.43|12.46|12.41|12.49|12.44|12.46|12.41|5
1731399760000|2024-11-12 08:22:40|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731399770000|2024-11-12 08:22:50|12.48|12.43|12.47|12.42|12.49|12.44|12.47|12.42|6
1731399780000|2024-11-12 08:23:00|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|3
1731399790000|2024-11-12 08:23:10|12.45|12.4|12.39|12.34|12.45|12.4|12.39|12.34|7
1731399800000|2024-11-12 08:23:20|12.4|12.35|12.44|12.39|12.44|12.39|12.4|12.35|7
1731399810000|2024-11-12 08:23:30|12.43|12.38|12.41|12.36|12.44|12.39|12.41|12.36|7
1731399820000|2024-11-12 08:23:40|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731399830000|2024-11-12 08:23:50|12.41|12.36|12.43|12.38|12.44|12.39|12.41|12.36|5
1731399840000|2024-11-12 08:24:00|12.42|12.37|12.4|12.35|12.42|12.37|12.4|12.35|5
1731399850000|2024-11-12 08:24:10|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731399860000|2024-11-12 08:24:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731399870000|2024-11-12 08:24:30|12.4|12.35|12.42|12.37|12.42|12.37|12.4|12.35|3
1731399880000|2024-11-12 08:24:40|12.41|12.36|12.44|12.39|12.44|12.39|12.41|12.36|4
1731399900000|2024-11-12 08:25:00|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731399910000|2024-11-12 08:25:10|12.48|12.43|12.48|12.43|12.5|12.45|12.48|12.43|4
1731399920000|2024-11-12 08:25:20|12.49|12.44|12.54|12.49|12.54|12.49|12.48|12.43|8
1731399930000|2024-11-12 08:25:30|12.53|12.48|12.52|12.47|12.54|12.49|12.51|12.46|8
1731399940000|2024-11-12 08:25:40|12.53|12.48|12.5|12.45|12.54|12.49|12.5|12.45|8
1731399950000|2024-11-12 08:25:50|12.51|12.46|12.49|12.44|12.52|12.47|12.48|12.43|7
1731399960000|2024-11-12 08:26:00|12.5|12.45|12.46|12.41|12.5|12.45|12.46|12.41|7
1731399970000|2024-11-12 08:26:10|12.45|12.4|12.45|12.4|12.47|12.42|12.45|12.4|9
1731399980000|2024-11-12 08:26:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|6
1731399990000|2024-11-12 08:26:30|12.46|12.41|12.47|12.42|12.48|12.43|12.46|12.41|4
1731400000000|2024-11-12 08:26:40|12.48|12.43|12.49|12.44|12.5|12.45|12.48|12.43|10
1731400010000|2024-11-12 08:26:50|12.5|12.45|12.51|12.46|12.51|12.46|12.49|12.44|5
1731400020000|2024-11-12 08:27:00|12.5|12.45|12.51|12.46|12.52|12.47|12.5|12.45|4
1731400030000|2024-11-12 08:27:10|12.5|12.45|12.52|12.47|12.54|12.49|12.5|12.45|7
1731400040000|2024-11-12 08:27:20|12.51|12.46|12.53|12.48|12.53|12.48|12.51|12.46|5
1731400050000|2024-11-12 08:27:30|12.52|12.47|12.52|12.47|12.54|12.49|12.52|12.47|5
1731400060000|2024-11-12 08:27:40|12.53|12.48|12.56|12.51|12.56|12.51|12.53|12.48|5
1731400070000|2024-11-12 08:27:50|12.55|12.5|12.56|12.51|12.56|12.51|12.54|12.49|4
1731400080000|2024-11-12 08:28:00|12.55|12.5|12.54|12.49|12.56|12.51|12.54|12.49|4
1731400090000|2024-11-12 08:28:10|12.53|12.48|12.55|12.5|12.55|12.5|12.53|12.48|5
1731400100000|2024-11-12 08:28:20|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|8
1731400110000|2024-11-12 08:28:30|12.54|12.49|12.53|12.48|12.54|12.49|12.52|12.47|4
1731400120000|2024-11-12 08:28:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731400130000|2024-11-12 08:28:50|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|4
1731400140000|2024-11-12 08:29:00|12.53|12.48|12.56|12.51|12.56|12.51|12.53|12.48|6
1731400150000|2024-11-12 08:29:10|12.57|12.52|12.55|12.5|12.57|12.52|12.54|12.49|5
1731400160000|2024-11-12 08:29:20|12.56|12.51|12.58|12.53|12.58|12.53|12.56|12.51|3
1731400170000|2024-11-12 08:29:30|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|3
1731400180000|2024-11-12 08:29:40|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|5
1731400190000|2024-11-12 08:29:50|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|4
1731400200000|2024-11-12 08:30:00|12.55|12.5|12.59|12.54|12.59|12.54|12.55|12.5|7
1731400210000|2024-11-12 08:30:10|12.58|12.53|12.56|12.51|12.59|12.54|12.56|12.51|5
1731400220000|2024-11-12 08:30:20|12.57|12.52|12.55|12.5|12.57|12.52|12.55|12.5|5
1731400230000|2024-11-12 08:30:30|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|5
1731400240000|2024-11-12 08:30:40|12.53|12.48|12.51|12.46|12.54|12.49|12.51|12.46|5
1731400250000|2024-11-12 08:30:50|12.52|12.47|12.54|12.49|12.55|12.5|12.52|12.47|7
1731400260000|2024-11-12 08:31:00|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731400270000|2024-11-12 08:31:10|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|4
1731400280000|2024-11-12 08:31:20|12.57|12.52|12.61|12.56|12.61|12.56|12.57|12.52|5
1731400290000|2024-11-12 08:31:30|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|5
1731400300000|2024-11-12 08:31:40|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|4
1731400310000|2024-11-12 08:31:50|12.63|12.58|12.64|12.59|12.66|12.61|12.62|12.57|7
1731400320000|2024-11-12 08:32:00|12.65|12.6|12.64|12.59|12.65|12.6|12.63|12.58|4
1731400330000|2024-11-12 08:32:10|12.63|12.58|12.62|12.57|12.64|12.59|12.62|12.57|4
1731400340000|2024-11-12 08:32:20|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731400350000|2024-11-12 08:32:30|12.6|12.55|12.58|12.53|12.6|12.55|12.58|12.53|3
1731400360000|2024-11-12 08:32:40|12.57|12.52|12.56|12.51|12.59|12.54|12.56|12.51|8
1731400370000|2024-11-12 08:32:50|12.55|12.5|12.56|12.51|12.56|12.51|12.54|12.49|7
1731400380000|2024-11-12 08:33:00|12.55|12.5|12.57|12.52|12.57|12.52|12.55|12.5|5
1731400390000|2024-11-12 08:33:10|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|3
1731400400000|2024-11-12 08:33:20|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731400410000|2024-11-12 08:33:30|12.55|12.5|12.54|12.49|12.55|12.5|12.53|12.48|6
1731400420000|2024-11-12 08:33:40|12.55|12.5|12.56|12.51|12.56|12.51|12.54|12.49|4
1731400430000|2024-11-12 08:33:50|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731400440000|2024-11-12 08:34:00|12.55|12.5|12.56|12.51|12.56|12.51|12.54|12.49|4
1731400450000|2024-11-12 08:34:10|12.57|12.52|12.58|12.53|12.59|12.54|12.57|12.52|4
1731400460000|2024-11-12 08:34:20|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|8
1731400470000|2024-11-12 08:34:30|12.59|12.54|12.63|12.58|12.63|12.58|12.59|12.54|11
1731400480000|2024-11-12 08:34:40|12.62|12.57|12.65|12.6|12.65|12.6|12.62|12.57|6
1731400490000|2024-11-12 08:34:50|12.64|12.59|12.64|12.59|12.65|12.6|12.64|12.59|5
1731400500000|2024-11-12 08:35:00|12.65|12.6|12.68|12.63|12.68|12.63|12.65|12.6|4
1731400510000|2024-11-12 08:35:10|12.69|12.64|12.67|12.62|12.69|12.64|12.64|12.59|8
1731400520000|2024-11-12 08:35:20|12.66|12.61|12.67|12.62|12.67|12.62|12.65|12.6|4
1731400530000|2024-11-12 08:35:30|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|4
1731400540000|2024-11-12 08:35:40|12.68|12.63|12.71|12.66|12.72|12.67|12.68|12.63|6
1731400550000|2024-11-12 08:35:50|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|3
1731400560000|2024-11-12 08:36:00|12.71|12.66|12.72|12.67|12.72|12.67|12.7|12.65|4
1731400570000|2024-11-12 08:36:10|12.71|12.66|12.71|12.66|12.72|12.67|12.71|12.66|7
1731400580000|2024-11-12 08:36:20|12.7|12.65|12.72|12.67|12.72|12.67|12.7|12.65|3
1731400590000|2024-11-12 08:36:30|12.73|12.68|12.73|12.68|12.74|12.69|12.73|12.68|9
1731400600000|2024-11-12 08:36:40|12.74|12.69|12.72|12.67|12.74|12.69|12.72|12.67|3
1731400610000|2024-11-12 08:36:50|12.73|12.68|12.72|12.67|12.73|12.68|12.72|12.67|2
1731400620000|2024-11-12 08:37:00|12.71|12.66|12.74|12.69|12.74|12.69|12.71|12.66|6
1731400630000|2024-11-12 08:37:10|12.73|12.68|12.69|12.64|12.74|12.69|12.68|12.63|13
1731400640000|2024-11-12 08:37:20|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731400650000|2024-11-12 08:37:30|12.68|12.63|12.69|12.64|12.71|12.66|12.68|12.63|8
1731400660000|2024-11-12 08:37:40|12.68|12.63|12.68|12.63|12.69|12.64|12.68|12.63|3
1731400670000|2024-11-12 08:37:50|12.69|12.64|12.74|12.69|12.74|12.69|12.68|12.63|10
1731400680000|2024-11-12 08:38:00|12.75|12.7|12.77|12.72|12.77|12.72|12.75|12.7|9
1731400690000|2024-11-12 08:38:10|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731400700000|2024-11-12 08:38:20|12.77|12.72|12.77|12.72|12.77|12.72|12.76|12.71|5
1731400710000|2024-11-12 08:38:30|12.76|12.71|12.8|12.75|12.8|12.75|12.76|12.71|7
1731400720000|2024-11-12 08:38:40|12.81|12.76|12.81|12.76|12.84|12.79|12.81|12.76|7
1731400730000|2024-11-12 08:38:50|12.8|12.75|12.79|12.74|12.81|12.76|12.78|12.73|6
1731400740000|2024-11-12 08:39:00|12.78|12.73|12.73|12.68|12.78|12.73|12.73|12.68|7
1731400750000|2024-11-12 08:39:10|12.74|12.69|12.71|12.66|12.74|12.69|12.71|12.66|4
1731400760000|2024-11-12 08:39:20|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|4
1731400770000|2024-11-12 08:39:30|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|2
1731400780000|2024-11-12 08:39:40|12.7|12.65|12.71|12.66|12.71|12.66|12.69|12.64|3
1731400790000|2024-11-12 08:39:50|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731400800000|2024-11-12 08:40:00|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|4
1731400810000|2024-11-12 08:40:10|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|6
1731400820000|2024-11-12 08:40:20|12.73|12.68|12.72|12.67|12.73|12.68|12.72|12.67|2
1731400830000|2024-11-12 08:40:30|12.73|12.68|12.72|12.67|12.73|12.68|12.72|12.67|4
1731400840000|2024-11-12 08:40:40|12.73|12.68|12.75|12.7|12.75|12.7|12.72|12.67|7
1731400850000|2024-11-12 08:40:50|12.74|12.69|12.74|12.69|12.74|12.69|12.73|12.68|3
1731400860000|2024-11-12 08:41:00|12.73|12.68|12.72|12.67|12.74|12.69|12.72|12.67|4
1731400870000|2024-11-12 08:41:10|12.71|12.66|12.68|12.63|12.71|12.66|12.68|12.63|5
1731400880000|2024-11-12 08:41:20|12.69|12.64|12.7|12.65|12.7|12.65|12.69|12.64|2
1731400890000|2024-11-12 08:41:30|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731400900000|2024-11-12 08:41:40|12.67|12.62|12.69|12.64|12.69|12.64|12.66|12.61|5
1731400910000|2024-11-12 08:41:50|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|2
1731400920000|2024-11-12 08:42:00|12.68|12.63|12.66|12.61|12.68|12.63|12.66|12.61|3
1731400930000|2024-11-12 08:42:10|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731400940000|2024-11-12 08:42:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731400950000|2024-11-12 08:42:30|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|4
1731400960000|2024-11-12 08:42:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731400990000|2024-11-12 08:43:10|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731401000000|2024-11-12 08:43:20|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|3
1731401010000|2024-11-12 08:43:30|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|3
1731401020000|2024-11-12 08:43:40|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731401030000|2024-11-12 08:43:50|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731401040000|2024-11-12 08:44:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731401050000|2024-11-12 08:44:10|12.6|12.55|12.61|12.56|12.61|12.56|12.59|12.54|4
1731401060000|2024-11-12 08:44:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731401070000|2024-11-12 08:44:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731401080000|2024-11-12 08:44:40|12.62|12.57|12.64|12.59|12.64|12.59|12.62|12.57|3
1731401090000|2024-11-12 08:44:50|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731401100000|2024-11-12 08:45:00|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731401110000|2024-11-12 08:45:10|12.64|12.59|12.66|12.61|12.66|12.61|12.64|12.59|5
1731401120000|2024-11-12 08:45:20|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731401130000|2024-11-12 08:45:30|12.65|12.6|12.64|12.59|12.66|12.61|12.64|12.59|4
1731401140000|2024-11-12 08:45:40|12.65|12.6|12.67|12.62|12.68|12.63|12.65|12.6|9
1731401150000|2024-11-12 08:45:50|12.68|12.63|12.66|12.61|12.68|12.63|12.65|12.6|5
1731401160000|2024-11-12 08:46:00|12.67|12.62|12.7|12.65|12.7|12.65|12.67|12.62|6
1731401170000|2024-11-12 08:46:10|12.69|12.64|12.7|12.65|12.7|12.65|12.69|12.64|4
1731401180000|2024-11-12 08:46:20|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731401190000|2024-11-12 08:46:30|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731401200000|2024-11-12 08:46:40|12.74|12.69|12.74|12.69|12.75|12.7|12.74|12.69|3
1731401210000|2024-11-12 08:46:50|12.75|12.7|12.76|12.71|12.76|12.71|12.74|12.69|4
1731401220000|2024-11-12 08:47:00|12.75|12.7|12.75|12.7|12.77|12.72|12.75|12.7|7
1731401230000|2024-11-12 08:47:10|12.74|12.69|12.72|12.67|12.74|12.69|12.72|12.67|5
1731401240000|2024-11-12 08:47:20|12.73|12.68|12.75|12.7|12.75|12.7|12.73|12.68|3
1731401250000|2024-11-12 08:47:30|12.76|12.71|12.76|12.71|12.77|12.72|12.76|12.71|3
1731401260000|2024-11-12 08:47:40|12.77|12.72|12.73|12.68|12.77|12.72|12.73|12.68|5
1731401270000|2024-11-12 08:47:50|12.72|12.67|12.75|12.7|12.75|12.7|12.72|12.67|4
1731401280000|2024-11-12 08:48:00|12.74|12.69|12.75|12.7|12.76|12.71|12.74|12.69|4
1731401290000|2024-11-12 08:48:10|12.74|12.69|12.72|12.67|12.74|12.69|12.72|12.67|3
1731401300000|2024-11-12 08:48:20|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731401310000|2024-11-12 08:48:30|12.75|12.7|12.75|12.7|12.76|12.71|12.74|12.69|5
1731401320000|2024-11-12 08:48:40|12.76|12.71|12.78|12.73|12.78|12.73|12.76|12.71|3
1731401330000|2024-11-12 08:48:50|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731401340000|2024-11-12 08:49:00|12.78|12.73|12.79|12.74|12.8|12.75|12.78|12.73|6
1731401350000|2024-11-12 08:49:10|12.8|12.75|12.78|12.73|12.8|12.75|12.78|12.73|3
1731401360000|2024-11-12 08:49:20|12.79|12.74|12.8|12.75|12.8|12.75|12.78|12.73|4
1731401370000|2024-11-12 08:49:30|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|4
1731401380000|2024-11-12 08:49:40|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731401390000|2024-11-12 08:49:50|12.79|12.74|12.8|12.75|12.8|12.75|12.78|12.73|10
1731401400000|2024-11-12 08:50:00|12.81|12.76|12.82|12.77|12.82|12.77|12.8|12.75|6
1731401410000|2024-11-12 08:50:10|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731401420000|2024-11-12 08:50:20|12.84|12.79|12.84|12.79|12.84|12.79|12.83|12.78|3
1731401430000|2024-11-12 08:50:30|12.83|12.78|12.83|12.78|12.83|12.78|12.81|12.76|5
1731401440000|2024-11-12 08:50:40|12.84|12.79|12.88|12.83|12.88|12.83|12.84|12.79|4
1731401450000|2024-11-12 08:50:50|12.87|12.82|12.87|12.82|12.88|12.83|12.86|12.81|9
1731401460000|2024-11-12 08:51:00|12.88|12.83|12.91|12.86|12.91|12.86|12.87|12.82|6
1731401470000|2024-11-12 08:51:10|12.92|12.87|12.91|12.86|12.92|12.87|12.9|12.85|4
1731401480000|2024-11-12 08:51:20|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731401490000|2024-11-12 08:51:30|12.9|12.85|12.93|12.88|12.93|12.88|12.9|12.85|4
1731401500000|2024-11-12 08:51:40|12.92|12.87|12.92|12.87|12.93|12.88|12.92|12.87|3
1731401510000|2024-11-12 08:51:50|12.93|12.88|12.95|12.9|12.95|12.9|12.92|12.87|9
1731401520000|2024-11-12 08:52:00|12.97|12.92|12.97|12.92|12.99|12.94|12.97|12.92|7
1731401530000|2024-11-12 08:52:10|12.98|12.93|12.98|12.93|13.01|12.96|12.98|12.93|6
1731401540000|2024-11-12 08:52:20|12.99|12.94|13.03|12.98|13.04|12.99|12.99|12.94|7
1731401550000|2024-11-12 08:52:30|13.02|12.97|13.04|12.99|13.05|13|13.02|12.97|10
1731401560000|2024-11-12 08:52:40|13.05|13|13.05|13|13.07|13.02|13.05|13|5
1731401570000|2024-11-12 08:52:50|13.06|13.01|13.03|12.98|13.06|13.01|13.01|12.96|7
1731401580000|2024-11-12 08:53:00|13.02|12.97|13.01|12.96|13.03|12.98|13.01|12.96|4
1731401590000|2024-11-12 08:53:10|13.02|12.97|13.02|12.97|13.03|12.98|13.01|12.96|7
1731401600000|2024-11-12 08:53:20|13.01|12.96|13.04|12.99|13.05|13|12.99|12.94|11
1731401610000|2024-11-12 08:53:30|13.03|12.98|12.99|12.94|13.03|12.98|12.98|12.93|7
1731401620000|2024-11-12 08:53:40|12.98|12.93|12.99|12.94|12.99|12.94|12.95|12.9|8
1731401630000|2024-11-12 08:53:50|13|12.95|12.97|12.92|13|12.95|12.97|12.92|4
1731401640000|2024-11-12 08:54:00|12.96|12.91|12.97|12.92|12.97|12.92|12.96|12.91|6
1731401650000|2024-11-12 08:54:10|12.96|12.91|12.95|12.9|12.97|12.92|12.95|12.9|6
1731401660000|2024-11-12 08:54:20|12.96|12.91|12.96|12.91|12.97|12.92|12.95|12.9|7
1731401670000|2024-11-12 08:54:30|12.95|12.9|12.95|12.9|12.95|12.9|12.94|12.89|3
1731401680000|2024-11-12 08:54:40|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731401690000|2024-11-12 08:54:50|12.95|12.9|12.97|12.92|12.97|12.92|12.95|12.9|7
1731401710000|2024-11-12 08:55:10|12.98|12.93|12.98|12.93|12.99|12.94|12.98|12.93|3
1731401720000|2024-11-12 08:55:20|12.97|12.92|12.95|12.9|12.97|12.92|12.94|12.89|7
1731401730000|2024-11-12 08:55:30|12.94|12.89|12.93|12.88|12.94|12.89|12.93|12.88|2
1731401740000|2024-11-12 08:55:40|12.94|12.89|12.98|12.93|12.98|12.93|12.93|12.88|7
1731401750000|2024-11-12 08:55:50|12.99|12.94|13.01|12.96|13.01|12.96|12.99|12.94|7
1731401760000|2024-11-12 08:56:00|13|12.95|13|12.95|13.01|12.96|12.99|12.94|5
1731401770000|2024-11-12 08:56:10|13.01|12.96|13.01|12.96|13.01|12.96|13|12.95|3
1731401780000|2024-11-12 08:56:20|13.02|12.97|13.02|12.97|13.03|12.98|13.01|12.96|7
1731401790000|2024-11-12 08:56:30|13.03|12.98|13.04|12.99|13.04|12.99|13.02|12.97|4
1731401800000|2024-11-12 08:56:40|13.05|13|13.02|12.97|13.05|13|13.02|12.97|6
1731401810000|2024-11-12 08:56:50|13.03|12.98|13.02|12.97|13.04|12.99|13.01|12.96|7
1731401820000|2024-11-12 08:57:00|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|3
1731401830000|2024-11-12 08:57:10|13.04|12.99|13.04|12.99|13.04|12.99|13.03|12.98|3
1731401840000|2024-11-12 08:57:20|13.03|12.98|13.07|13.02|13.08|13.03|13.03|12.98|11
1731401850000|2024-11-12 08:57:30|13.06|13.01|13.06|13.01|13.07|13.02|13.05|13|7
1731401860000|2024-11-12 08:57:40|13.05|13|13.07|13.02|13.07|13.02|13.05|13|7
1731401870000|2024-11-12 08:57:50|13.06|13.01|13.06|13.01|13.07|13.02|13.06|13.01|3
1731401880000|2024-11-12 08:58:00|13.07|13.02|13.09|13.04|13.1|13.05|13.07|13.02|10
1731401890000|2024-11-12 08:58:10|13.08|13.03|13.11|13.06|13.11|13.06|13.08|13.03|11
1731401900000|2024-11-12 08:58:20|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|3
1731401910000|2024-11-12 08:58:30|13.09|13.04|13.1|13.05|13.1|13.05|13.08|13.03|8
1731401920000|2024-11-12 08:58:40|13.11|13.06|13.1|13.05|13.11|13.06|13.09|13.04|4
1731401930000|2024-11-12 08:58:50|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731401940000|2024-11-12 08:59:00|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731401950000|2024-11-12 08:59:10|13.07|13.02|13.06|13.01|13.08|13.03|13.06|13.01|4
1731401960000|2024-11-12 08:59:20|13.07|13.02|13.08|13.03|13.08|13.03|13.06|13.01|6
1731401970000|2024-11-12 08:59:30|13.07|13.02|13.05|13|13.07|13.02|13.05|13|5
1731401980000|2024-11-12 08:59:40|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|8
1731401990000|2024-11-12 08:59:50|13.04|12.99|13.05|13|13.06|13.01|13.04|12.99|6
1731402000000|2024-11-12 09:00:00|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|5
1731402010000|2024-11-12 09:00:10|13.05|13|13.03|12.98|13.06|13.01|13.03|12.98|5
1731402020000|2024-11-12 09:00:20|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731402030000|2024-11-12 09:00:30|13.04|12.99|13.04|12.99|13.05|13|13.04|12.99|3
1731402040000|2024-11-12 09:00:40|13.05|13|13.08|13.03|13.08|13.03|13.05|13|4
1731402050000|2024-11-12 09:00:50|13.07|13.02|13.09|13.04|13.09|13.04|13.06|13.01|9
1731402060000|2024-11-12 09:01:00|13.08|13.03|13.07|13.02|13.08|13.03|13.06|13.01|6
1731402070000|2024-11-12 09:01:10|13.08|13.03|13.12|13.07|13.12|13.07|13.08|13.03|5
1731402080000|2024-11-12 09:01:20|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731402090000|2024-11-12 09:01:30|13.13|13.08|13.15|13.1|13.15|13.1|13.13|13.08|3
1731402100000|2024-11-12 09:01:40|13.16|13.11|13.17|13.12|13.18|13.13|13.15|13.1|6
1731402110000|2024-11-12 09:01:50|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|4
1731402120000|2024-11-12 09:02:00|13.16|13.11|13.17|13.12|13.18|13.13|13.16|13.11|4
1731402130000|2024-11-12 09:02:10|13.18|13.13|13.17|13.12|13.19|13.14|13.16|13.11|6
1731402140000|2024-11-12 09:02:20|13.18|13.13|13.2|13.15|13.2|13.15|13.18|13.13|5
1731402150000|2024-11-12 09:02:30|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731402160000|2024-11-12 09:02:40|13.21|13.16|13.25|13.2|13.26|13.21|13.2|13.15|12
1731402170000|2024-11-12 09:02:50|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|5
1731402180000|2024-11-12 09:03:00|13.25|13.2|13.25|13.2|13.26|13.21|13.24|13.19|5
1731402190000|2024-11-12 09:03:10|13.24|13.19|13.22|13.17|13.24|13.19|13.22|13.17|5
1731402200000|2024-11-12 09:03:20|13.23|13.18|13.28|13.23|13.28|13.23|13.22|13.17|12
1731402210000|2024-11-12 09:03:30|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|4
1731402220000|2024-11-12 09:03:40|13.25|13.2|13.27|13.22|13.27|13.22|13.25|13.2|9
1731402230000|2024-11-12 09:03:50|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|5
1731402240000|2024-11-12 09:04:00|13.24|13.19|13.22|13.17|13.24|13.19|13.22|13.17|3
1731402250000|2024-11-12 09:04:10|13.23|13.18|13.25|13.2|13.26|13.21|13.22|13.17|9
1731402260000|2024-11-12 09:04:20|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|5
1731402270000|2024-11-12 09:04:30|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731402280000|2024-11-12 09:04:40|13.25|13.2|13.27|13.22|13.27|13.22|13.25|13.2|7
1731402290000|2024-11-12 09:04:50|13.26|13.21|13.25|13.2|13.26|13.21|13.24|13.19|6
1731402300000|2024-11-12 09:05:00|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|7
1731402310000|2024-11-12 09:05:10|13.25|13.2|13.25|13.2|13.26|13.21|13.25|13.2|5
1731402320000|2024-11-12 09:05:20|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|3
1731402330000|2024-11-12 09:05:30|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731402340000|2024-11-12 09:05:40|13.25|13.2|13.27|13.22|13.27|13.22|13.25|13.2|3
1731402350000|2024-11-12 09:05:50|13.28|13.23|13.27|13.22|13.29|13.24|13.27|13.22|8
1731402360000|2024-11-12 09:06:00|13.28|13.23|13.25|13.2|13.28|13.23|13.25|13.2|4
1731402370000|2024-11-12 09:06:10|13.26|13.21|13.23|13.18|13.27|13.22|13.23|13.18|8
1731402380000|2024-11-12 09:06:20|13.22|13.17|13.21|13.16|13.22|13.17|13.2|13.15|6
1731402390000|2024-11-12 09:06:30|13.2|13.15|13.18|13.13|13.2|13.15|13.17|13.12|6
1731402400000|2024-11-12 09:06:40|13.17|13.12|13.12|13.07|13.17|13.12|13.12|13.07|5
1731402410000|2024-11-12 09:06:50|13.13|13.08|13.11|13.06|13.13|13.08|13.11|13.06|3
1731402420000|2024-11-12 09:07:00|13.1|13.05|13.07|13.02|13.11|13.06|13.07|13.02|6
1731402430000|2024-11-12 09:07:10|13.06|13.01|13.02|12.97|13.06|13.01|13.02|12.97|5
1731402440000|2024-11-12 09:07:20|13.03|12.98|13.04|12.99|13.04|12.99|13.02|12.97|6
1731402450000|2024-11-12 09:07:30|13.02|12.97|13|12.95|13.02|12.97|13|12.95|3
1731402460000|2024-11-12 09:07:40|13.01|12.96|13.01|12.96|13.02|12.97|13|12.95|5
1731402480000|2024-11-12 09:08:00|13|12.95|12.99|12.94|13|12.95|12.97|12.92|7
1731402490000|2024-11-12 09:08:10|13|12.95|12.95|12.9|13|12.95|12.95|12.9|6
1731402500000|2024-11-12 09:08:20|12.94|12.89|12.92|12.87|12.95|12.9|12.92|12.87|7
1731402510000|2024-11-12 09:08:30|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731402520000|2024-11-12 09:08:40|12.89|12.84|12.89|12.84|12.89|12.84|12.87|12.82|5
1731402530000|2024-11-12 09:08:50|12.88|12.83|12.86|12.81|12.89|12.84|12.86|12.81|5
1731402540000|2024-11-12 09:09:00|12.87|12.82|12.84|12.79|12.88|12.83|12.84|12.79|6
1731402550000|2024-11-12 09:09:10|12.83|12.78|12.81|12.76|12.83|12.78|12.8|12.75|9
1731402560000|2024-11-12 09:09:20|12.82|12.77|12.81|12.76|12.83|12.78|12.8|12.75|10
1731402570000|2024-11-12 09:09:30|12.82|12.77|12.79|12.74|12.83|12.78|12.79|12.74|6
1731402580000|2024-11-12 09:09:40|12.8|12.75|12.83|12.78|12.83|12.78|12.8|12.75|4
1731402590000|2024-11-12 09:09:50|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731402600000|2024-11-12 09:10:00|12.85|12.8|12.81|12.76|12.85|12.8|12.81|12.76|7
1731402610000|2024-11-12 09:10:10|12.8|12.75|12.82|12.77|12.82|12.77|12.79|12.74|9
1731402620000|2024-11-12 09:10:20|12.83|12.78|12.85|12.8|12.86|12.81|12.83|12.78|11
1731402630000|2024-11-12 09:10:30|12.86|12.81|12.87|12.82|12.87|12.82|12.86|12.81|2
1731402640000|2024-11-12 09:10:40|12.86|12.81|12.86|12.81|12.87|12.82|12.86|12.81|3
1731402650000|2024-11-12 09:10:50|12.85|12.8|12.87|12.82|12.87|12.82|12.85|12.8|3
1731402660000|2024-11-12 09:11:00|12.86|12.81|12.85|12.8|12.86|12.81|12.85|12.8|12
1731402670000|2024-11-12 09:11:10|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|4
1731402680000|2024-11-12 09:11:20|12.84|12.79|12.84|12.79|12.85|12.8|12.84|12.79|5
1731402690000|2024-11-12 09:11:30|12.83|12.78|12.81|12.76|12.83|12.78|12.81|12.76|5
1731402700000|2024-11-12 09:11:40|12.8|12.75|12.78|12.73|12.8|12.75|12.78|12.73|3
1731402710000|2024-11-12 09:11:50|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|4
1731402720000|2024-11-12 09:12:00|12.79|12.74|12.79|12.74|12.8|12.75|12.78|12.73|8
1731402730000|2024-11-12 09:12:10|12.8|12.75|12.81|12.76|12.83|12.78|12.8|12.75|10
1731402740000|2024-11-12 09:12:20|12.8|12.75|12.8|12.75|12.81|12.76|12.8|12.75|5
1731402750000|2024-11-12 09:12:30|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731402760000|2024-11-12 09:12:40|12.77|12.72|12.76|12.71|12.77|12.72|12.74|12.69|6
1731402770000|2024-11-12 09:12:50|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|6
1731402780000|2024-11-12 09:13:00|12.75|12.7|12.73|12.68|12.75|12.7|12.73|12.68|5
1731402790000|2024-11-12 09:13:10|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731402800000|2024-11-12 09:13:20|12.72|12.67|12.72|12.67|12.73|12.68|12.71|12.66|13
1731402810000|2024-11-12 09:13:30|12.73|12.68|12.74|12.69|12.74|12.69|12.72|12.67|4
1731402820000|2024-11-12 09:13:40|12.73|12.68|12.72|12.67|12.73|12.68|12.71|12.66|4
1731402830000|2024-11-12 09:13:50|12.71|12.66|12.74|12.69|12.74|12.69|12.71|12.66|4
1731402840000|2024-11-12 09:14:00|12.75|12.7|12.77|12.72|12.77|12.72|12.75|12.7|5
1731402850000|2024-11-12 09:14:10|12.78|12.73|12.74|12.69|12.78|12.73|12.74|12.69|7
1731402860000|2024-11-12 09:14:20|12.73|12.68|12.71|12.66|12.73|12.68|12.71|12.66|3
1731402870000|2024-11-12 09:14:30|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|7
1731402880000|2024-11-12 09:14:40|12.71|12.66|12.7|12.65|12.72|12.67|12.7|12.65|4
1731402890000|2024-11-12 09:14:50|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731402900000|2024-11-12 09:15:00|12.69|12.64|12.67|12.62|12.69|12.64|12.66|12.61|7
1731402910000|2024-11-12 09:15:10|12.68|12.63|12.65|12.6|12.68|12.63|12.65|12.6|3
1731402920000|2024-11-12 09:15:20|12.66|12.61|12.65|12.6|12.66|12.61|12.64|12.59|4
1731402930000|2024-11-12 09:15:30|12.64|12.59|12.67|12.62|12.68|12.63|12.64|12.59|10
1731402940000|2024-11-12 09:15:40|12.68|12.63|12.64|12.59|12.68|12.63|12.64|12.59|9
1731402950000|2024-11-12 09:15:50|12.65|12.6|12.63|12.58|12.65|12.6|12.61|12.56|9
1731402960000|2024-11-12 09:16:00|12.64|12.59|12.67|12.62|12.67|12.62|12.64|12.59|6
1731402970000|2024-11-12 09:16:10|12.66|12.61|12.67|12.62|12.67|12.62|12.65|12.6|4
1731402980000|2024-11-12 09:16:20|12.68|12.63|12.69|12.64|12.7|12.65|12.68|12.63|6
1731402990000|2024-11-12 09:16:30|12.7|12.65|12.7|12.65|12.7|12.65|12.69|12.64|3
1731403000000|2024-11-12 09:16:40|12.71|12.66|12.66|12.61|12.72|12.67|12.65|12.6|9
1731403010000|2024-11-12 09:16:50|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|3
1731403020000|2024-11-12 09:17:00|12.68|12.63|12.7|12.65|12.7|12.65|12.68|12.63|3
1731403030000|2024-11-12 09:17:10|12.71|12.66|12.69|12.64|12.71|12.66|12.69|12.64|2
1731403040000|2024-11-12 09:17:20|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731403050000|2024-11-12 09:17:30|12.66|12.61|12.65|12.6|12.66|12.61|12.64|12.59|4
1731403060000|2024-11-12 09:17:40|12.66|12.61|12.66|12.61|12.66|12.61|12.65|12.6|3
1731403070000|2024-11-12 09:17:50|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|6
1731403080000|2024-11-12 09:18:00|12.67|12.62|12.65|12.6|12.67|12.62|12.64|12.59|7
1731403090000|2024-11-12 09:18:10|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731403100000|2024-11-12 09:18:20|12.64|12.59|12.65|12.6|12.65|12.6|12.63|12.58|6
1731403110000|2024-11-12 09:18:30|12.64|12.59|12.65|12.6|12.65|12.6|12.63|12.58|8
1731403120000|2024-11-12 09:18:40|12.64|12.59|12.67|12.62|12.68|12.63|12.64|12.59|6
1731403130000|2024-11-12 09:18:50|12.66|12.61|12.64|12.59|12.66|12.61|12.64|12.59|5
1731403140000|2024-11-12 09:19:00|12.63|12.58|12.63|12.58|12.64|12.59|12.62|12.57|5
1731403150000|2024-11-12 09:19:10|12.64|12.59|12.62|12.57|12.64|12.59|12.62|12.57|3
1731403160000|2024-11-12 09:19:20|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|4
1731403170000|2024-11-12 09:19:30|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731403180000|2024-11-12 09:19:40|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|4
1731403190000|2024-11-12 09:19:50|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731403200000|2024-11-12 09:20:00|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731403210000|2024-11-12 09:20:10|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|5
1731403220000|2024-11-12 09:20:20|12.61|12.56|12.57|12.52|12.61|12.56|12.57|12.52|4
1731403230000|2024-11-12 09:20:30|12.56|12.51|12.56|12.51|12.57|12.52|12.55|12.5|5
1731403240000|2024-11-12 09:20:40|12.55|12.5|12.55|12.5|12.56|12.51|12.54|12.49|5
1731403250000|2024-11-12 09:20:50|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731403260000|2024-11-12 09:21:00|12.54|12.49|12.56|12.51|12.56|12.51|12.53|12.48|5
1731403270000|2024-11-12 09:21:10|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|3
1731403280000|2024-11-12 09:21:20|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|4
1731403290000|2024-11-12 09:21:30|12.58|12.53|12.57|12.52|12.59|12.54|12.57|12.52|5
1731403300000|2024-11-12 09:21:40|12.58|12.53|12.55|12.5|12.58|12.53|12.55|12.5|6
1731403310000|2024-11-12 09:21:50|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731403320000|2024-11-12 09:22:00|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|7
1731403330000|2024-11-12 09:22:10|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731403340000|2024-11-12 09:22:20|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|4
1731403350000|2024-11-12 09:22:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731403360000|2024-11-12 09:22:40|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731403370000|2024-11-12 09:22:50|12.55|12.5|12.53|12.48|12.55|12.5|12.53|12.48|2
1731403380000|2024-11-12 09:23:00|12.52|12.47|12.55|12.5|12.55|12.5|12.52|12.47|4
1731403390000|2024-11-12 09:23:10|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731403400000|2024-11-12 09:23:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731403410000|2024-11-12 09:23:30|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731403420000|2024-11-12 09:23:40|12.49|12.44|12.48|12.43|12.49|12.44|12.47|12.42|6
1731403430000|2024-11-12 09:23:50|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731403440000|2024-11-12 09:24:00|12.49|12.44|12.51|12.46|12.51|12.46|12.49|12.44|3
1731403450000|2024-11-12 09:24:10|12.5|12.45|12.48|12.43|12.5|12.45|12.48|12.43|3
1731403460000|2024-11-12 09:24:20|12.47|12.42|12.45|12.4|12.47|12.42|12.45|12.4|3
1731403470000|2024-11-12 09:24:30|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731403480000|2024-11-12 09:24:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731403490000|2024-11-12 09:24:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731403500000|2024-11-12 09:25:00|12.48|12.43|12.49|12.44|12.49|12.44|12.47|12.42|4
1731403510000|2024-11-12 09:25:10|12.48|12.43|12.47|12.42|12.49|12.44|12.47|12.42|4
1731403520000|2024-11-12 09:25:20|12.48|12.43|12.49|12.44|12.51|12.46|12.48|12.43|6
1731403530000|2024-11-12 09:25:30|12.5|12.45|12.5|12.45|12.51|12.46|12.49|12.44|5
1731403540000|2024-11-12 09:25:40|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731403550000|2024-11-12 09:25:50|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731403560000|2024-11-12 09:26:00|12.49|12.44|12.5|12.45|12.51|12.46|12.49|12.44|6
1731403570000|2024-11-12 09:26:10|12.49|12.44|12.51|12.46|12.52|12.47|12.49|12.44|5
1731403580000|2024-11-12 09:26:20|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731403600000|2024-11-12 09:26:40|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731403610000|2024-11-12 09:26:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731403620000|2024-11-12 09:27:00|12.52|12.47|12.54|12.49|12.54|12.49|12.52|12.47|3
1731403630000|2024-11-12 09:27:10|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731403640000|2024-11-12 09:27:20|12.51|12.46|12.51|12.46|12.52|12.47|12.5|12.45|7
1731403650000|2024-11-12 09:27:30|12.52|12.47|12.54|12.49|12.54|12.49|12.52|12.47|3
1731403670000|2024-11-12 09:27:50|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731403680000|2024-11-12 09:28:00|12.53|12.48|12.53|12.48|12.53|12.48|12.52|12.47|3
1731403700000|2024-11-12 09:28:20|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|3
1731403710000|2024-11-12 09:28:30|12.55|12.5|12.54|12.49|12.55|12.5|12.53|12.48|4
1731403720000|2024-11-12 09:28:40|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|6
1731403730000|2024-11-12 09:28:50|12.53|12.48|12.55|12.5|12.55|12.5|12.53|12.48|5
1731403740000|2024-11-12 09:29:00|12.56|12.51|12.59|12.54|12.59|12.54|12.56|12.51|4
1731403750000|2024-11-12 09:29:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731403760000|2024-11-12 09:29:20|12.57|12.52|12.55|12.5|12.57|12.52|12.55|12.5|3
1731403770000|2024-11-12 09:29:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731403780000|2024-11-12 09:29:40|12.55|12.5|12.58|12.53|12.58|12.53|12.55|12.5|4
1731403790000|2024-11-12 09:29:50|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|4
1731403800000|2024-11-12 09:30:00|12.57|12.52|12.55|12.5|12.57|12.52|12.55|12.5|3
1731403810000|2024-11-12 09:30:10|12.56|12.51|12.58|12.53|12.58|12.53|12.56|12.51|5
1731403820000|2024-11-12 09:30:20|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|5
1731403830000|2024-11-12 09:30:30|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731403840000|2024-11-12 09:30:40|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731403850000|2024-11-12 09:30:50|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731403870000|2024-11-12 09:31:10|12.59|12.54|12.57|12.52|12.59|12.54|12.57|12.52|5
1731403880000|2024-11-12 09:31:20|12.58|12.53|12.6|12.55|12.6|12.55|12.58|12.53|5
1731403890000|2024-11-12 09:31:30|12.61|12.56|12.59|12.54|12.61|12.56|12.59|12.54|3
1731403900000|2024-11-12 09:31:40|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731403910000|2024-11-12 09:31:50|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731403920000|2024-11-12 09:32:00|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731403930000|2024-11-12 09:32:10|12.59|12.54|12.62|12.57|12.62|12.57|12.59|12.54|4
1731403940000|2024-11-12 09:32:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731403950000|2024-11-12 09:32:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731403970000|2024-11-12 09:32:50|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731403980000|2024-11-12 09:33:00|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731403990000|2024-11-12 09:33:10|12.56|12.51|12.58|12.53|12.58|12.53|12.56|12.51|3
1731404000000|2024-11-12 09:33:20|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731404010000|2024-11-12 09:33:30|12.59|12.54|12.61|12.56|12.61|12.56|12.59|12.54|3
1731404020000|2024-11-12 09:33:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731404030000|2024-11-12 09:33:50|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731404040000|2024-11-12 09:34:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731404050000|2024-11-12 09:34:10|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731404070000|2024-11-12 09:34:30|12.58|12.53|12.56|12.51|12.58|12.53|12.55|12.5|4
1731404080000|2024-11-12 09:34:40|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731404090000|2024-11-12 09:34:50|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731404100000|2024-11-12 09:35:00|12.57|12.52|12.58|12.53|12.59|12.54|12.57|12.52|4
1731404110000|2024-11-12 09:35:10|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731404120000|2024-11-12 09:35:20|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731404130000|2024-11-12 09:35:30|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|4
1731404150000|2024-11-12 09:35:50|12.57|12.52|12.59|12.54|12.6|12.55|12.57|12.52|5
1731404160000|2024-11-12 09:36:00|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731404180000|2024-11-12 09:36:20|12.59|12.54|12.55|12.5|12.59|12.54|12.55|12.5|5
1731404190000|2024-11-12 09:36:30|12.56|12.51|12.59|12.54|12.59|12.54|12.56|12.51|6
1731404200000|2024-11-12 09:36:40|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|6
1731404210000|2024-11-12 09:36:50|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|6
1731404220000|2024-11-12 09:37:00|12.58|12.53|12.58|12.53|12.59|12.54|12.57|12.52|5
1731404230000|2024-11-12 09:37:10|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731404240000|2024-11-12 09:37:20|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731404250000|2024-11-12 09:37:30|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731404260000|2024-11-12 09:37:40|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731404270000|2024-11-12 09:37:50|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731404280000|2024-11-12 09:38:00|12.56|12.51|12.53|12.48|12.56|12.51|12.53|12.48|4
1731404290000|2024-11-12 09:38:10|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731404310000|2024-11-12 09:38:30|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|4
1731404320000|2024-11-12 09:38:40|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731404330000|2024-11-12 09:38:50|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731404340000|2024-11-12 09:39:00|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731404350000|2024-11-12 09:39:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731404360000|2024-11-12 09:39:20|12.51|12.46|12.49|12.44|12.51|12.46|12.49|12.44|2
1731404370000|2024-11-12 09:39:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731404390000|2024-11-12 09:39:50|12.51|12.46|12.5|12.45|12.51|12.46|12.49|12.44|6
1731404400000|2024-11-12 09:40:00|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731404410000|2024-11-12 09:40:10|12.51|12.46|12.49|12.44|12.51|12.46|12.49|12.44|3
1731404420000|2024-11-12 09:40:20|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731404430000|2024-11-12 09:40:30|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731404440000|2024-11-12 09:40:40|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731404450000|2024-11-12 09:40:50|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731404470000|2024-11-12 09:41:10|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731404480000|2024-11-12 09:41:20|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731404490000|2024-11-12 09:41:30|12.5|12.45|12.5|12.45|12.51|12.46|12.5|12.45|5
1731404500000|2024-11-12 09:41:40|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|3
1731404510000|2024-11-12 09:41:50|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|4
1731404520000|2024-11-12 09:42:00|12.48|12.43|12.5|12.45|12.5|12.45|12.48|12.43|5
1731404530000|2024-11-12 09:42:10|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731404540000|2024-11-12 09:42:20|12.51|12.46|12.51|12.46|12.51|12.46|12.49|12.44|5
1731404550000|2024-11-12 09:42:30|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731404560000|2024-11-12 09:42:40|12.51|12.46|12.49|12.44|12.52|12.47|12.48|12.43|10
1731404570000|2024-11-12 09:42:50|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|5
1731404580000|2024-11-12 09:43:00|12.51|12.46|12.49|12.44|12.51|12.46|12.49|12.44|5
1731404590000|2024-11-12 09:43:10|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731404600000|2024-11-12 09:43:20|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731404610000|2024-11-12 09:43:30|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731404620000|2024-11-12 09:43:40|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731404630000|2024-11-12 09:43:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731404640000|2024-11-12 09:44:00|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731404650000|2024-11-12 09:44:10|12.47|12.42|12.44|12.39|12.47|12.42|12.44|12.39|8
1731404670000|2024-11-12 09:44:30|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731404680000|2024-11-12 09:44:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731404690000|2024-11-12 09:44:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731404700000|2024-11-12 09:45:00|12.45|12.4|12.47|12.42|12.47|12.42|12.45|12.4|7
1731404710000|2024-11-12 09:45:10|12.46|12.41|12.44|12.39|12.46|12.41|12.44|12.39|3
1731404730000|2024-11-12 09:45:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731404740000|2024-11-12 09:45:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731404750000|2024-11-12 09:45:50|12.45|12.4|12.43|12.38|12.45|12.4|12.43|12.38|3
1731404760000|2024-11-12 09:46:00|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731404770000|2024-11-12 09:46:10|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731404780000|2024-11-12 09:46:20|12.44|12.39|12.42|12.37|12.44|12.39|12.42|12.37|3
1731404800000|2024-11-12 09:46:40|12.41|12.36|12.42|12.37|12.42|12.37|12.4|12.35|6
1731404810000|2024-11-12 09:46:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731404820000|2024-11-12 09:47:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|6
1731404840000|2024-11-12 09:47:20|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731404850000|2024-11-12 09:47:30|12.36|12.31|12.34|12.29|12.36|12.31|12.34|12.29|3
1731404860000|2024-11-12 09:47:40|12.33|12.28|12.32|12.27|12.34|12.29|12.32|12.27|5
1731404870000|2024-11-12 09:47:50|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731404880000|2024-11-12 09:48:00|12.33|12.28|12.33|12.28|12.34|12.29|12.32|12.27|7
1731404890000|2024-11-12 09:48:10|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731404900000|2024-11-12 09:48:20|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|4
1731404910000|2024-11-12 09:48:30|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|4
1731404920000|2024-11-12 09:48:40|12.28|12.23|12.26|12.21|12.28|12.23|12.26|12.21|3
1731404930000|2024-11-12 09:48:50|12.25|12.2|12.24|12.19|12.26|12.21|12.24|12.19|8
1731404940000|2024-11-12 09:49:00|12.25|12.2|12.24|12.19|12.27|12.22|12.22|12.17|10
1731404950000|2024-11-12 09:49:10|12.25|12.2|12.23|12.18|12.27|12.22|12.23|12.18|7
1731404960000|2024-11-12 09:49:20|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731404970000|2024-11-12 09:49:30|12.23|12.18|12.22|12.17|12.24|12.19|12.22|12.17|4
1731405010000|2024-11-12 09:50:10|12.21|12.16|12.22|12.17|12.22|12.17|12.21|12.16|4
1731405020000|2024-11-12 09:50:20|12.23|12.18|12.24|12.19|12.24|12.19|12.22|12.17|6
1731405030000|2024-11-12 09:50:30|12.25|12.2|12.27|12.22|12.28|12.23|12.25|12.2|5
1731405040000|2024-11-12 09:50:40|12.28|12.23|12.28|12.23|12.29|12.24|12.28|12.23|3
1731405050000|2024-11-12 09:50:50|12.27|12.22|12.27|12.22|12.28|12.23|12.26|12.21|5
1731405060000|2024-11-12 09:51:00|12.28|12.23|12.31|12.26|12.31|12.26|12.27|12.22|10
1731405070000|2024-11-12 09:51:10|12.3|12.25|12.33|12.28|12.33|12.28|12.3|12.25|4
1731405080000|2024-11-12 09:51:20|12.32|12.27|12.31|12.26|12.32|12.27|12.3|12.25|4
1731405090000|2024-11-12 09:51:30|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731405100000|2024-11-12 09:51:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731405110000|2024-11-12 09:51:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731405120000|2024-11-12 09:52:00|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|7
1731405130000|2024-11-12 09:52:10|12.32|12.27|12.35|12.3|12.35|12.3|12.32|12.27|4
1731405140000|2024-11-12 09:52:20|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|4
1731405150000|2024-11-12 09:52:30|12.34|12.29|12.36|12.31|12.36|12.31|12.34|12.29|5
1731405160000|2024-11-12 09:52:40|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731405170000|2024-11-12 09:52:50|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731405180000|2024-11-12 09:53:00|12.35|12.3|12.32|12.27|12.35|12.3|12.32|12.27|6
1731405190000|2024-11-12 09:53:10|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|8
1731405200000|2024-11-12 09:53:20|12.33|12.28|12.32|12.27|12.34|12.29|12.32|12.27|4
1731405210000|2024-11-12 09:53:30|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731405220000|2024-11-12 09:53:40|12.33|12.28|12.36|12.31|12.36|12.31|12.33|12.28|4
1731405230000|2024-11-12 09:53:50|12.35|12.3|12.34|12.29|12.36|12.31|12.33|12.28|7
1731405240000|2024-11-12 09:54:00|12.35|12.3|12.33|12.28|12.36|12.31|12.33|12.28|6
1731405250000|2024-11-12 09:54:10|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731405260000|2024-11-12 09:54:20|12.34|12.29|12.33|12.28|12.34|12.29|12.32|12.27|8
1731405280000|2024-11-12 09:54:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731405290000|2024-11-12 09:54:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731405300000|2024-11-12 09:55:00|12.32|12.27|12.32|12.27|12.32|12.27|12.3|12.25|7
1731405310000|2024-11-12 09:55:10|12.33|12.28|12.36|12.31|12.36|12.31|12.33|12.28|4
1731405320000|2024-11-12 09:55:20|12.37|12.32|12.36|12.31|12.4|12.35|12.36|12.31|10
1731405340000|2024-11-12 09:55:40|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|6
1731405350000|2024-11-12 09:55:50|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|6
1731405360000|2024-11-12 09:56:00|12.35|12.3|12.32|12.27|12.35|12.3|12.32|12.27|4
1731405370000|2024-11-12 09:56:10|12.33|12.28|12.29|12.24|12.33|12.28|12.29|12.24|4
1731405380000|2024-11-12 09:56:20|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731405390000|2024-11-12 09:56:30|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|4
1731405400000|2024-11-12 09:56:40|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731405410000|2024-11-12 09:56:50|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|3
1731405420000|2024-11-12 09:57:00|12.31|12.26|12.33|12.28|12.33|12.28|12.31|12.26|3
1731405430000|2024-11-12 09:57:10|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731405440000|2024-11-12 09:57:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731405450000|2024-11-12 09:57:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731405460000|2024-11-12 09:57:40|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731405470000|2024-11-12 09:57:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731405480000|2024-11-12 09:58:00|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731405490000|2024-11-12 09:58:10|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731405500000|2024-11-12 09:58:20|12.3|12.25|12.27|12.22|12.3|12.25|12.27|12.22|4
1731405510000|2024-11-12 09:58:30|12.26|12.21|12.28|12.23|12.28|12.23|12.26|12.21|2
1731405520000|2024-11-12 09:58:40|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|3
1731405530000|2024-11-12 09:58:50|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731405540000|2024-11-12 09:59:00|12.31|12.26|12.31|12.26|12.33|12.28|12.3|12.25|8
1731405560000|2024-11-12 09:59:20|12.29|12.24|12.27|12.22|12.29|12.24|12.27|12.22|2
1731405570000|2024-11-12 09:59:30|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731405580000|2024-11-12 09:59:40|12.28|12.23|12.26|12.21|12.28|12.23|12.26|12.21|3
1731405590000|2024-11-12 09:59:50|12.25|12.2|12.23|12.18|12.25|12.2|12.23|12.18|5
1731405600000|2024-11-12 10:00:00|12.24|12.19|12.23|12.18|12.24|12.19|12.22|12.17|4
1731405610000|2024-11-12 10:00:10|12.24|12.19|12.23|12.18|12.24|12.19|12.23|12.18|6
1731405620000|2024-11-12 10:00:20|12.22|12.17|12.27|12.22|12.27|12.22|12.22|12.17|7
1731405630000|2024-11-12 10:00:30|12.28|12.23|12.3|12.25|12.3|12.25|12.28|12.23|5
1731405640000|2024-11-12 10:00:40|12.29|12.24|12.31|12.26|12.32|12.27|12.29|12.24|9
1731405650000|2024-11-12 10:00:50|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731405660000|2024-11-12 10:01:00|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731405670000|2024-11-12 10:01:10|12.33|12.28|12.35|12.3|12.35|12.3|12.33|12.28|3
1731405680000|2024-11-12 10:01:20|12.36|12.31|12.4|12.35|12.4|12.35|12.36|12.31|5
1731405690000|2024-11-12 10:01:30|12.39|12.34|12.38|12.33|12.39|12.34|12.37|12.32|4
1731405700000|2024-11-12 10:01:40|12.39|12.34|12.4|12.35|12.41|12.36|12.39|12.34|6
1731405710000|2024-11-12 10:01:50|12.39|12.34|12.41|12.36|12.41|12.36|12.39|12.34|9
1731405720000|2024-11-12 10:02:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731405730000|2024-11-12 10:02:10|12.38|12.33|12.36|12.31|12.38|12.33|12.36|12.31|3
1731405740000|2024-11-12 10:02:20|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|5
1731405750000|2024-11-12 10:02:30|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731405760000|2024-11-12 10:02:40|12.38|12.33|12.35|12.3|12.39|12.34|12.35|12.3|8
1731405780000|2024-11-12 10:03:00|12.36|12.31|12.34|12.29|12.37|12.32|12.34|12.29|5
1731405790000|2024-11-12 10:03:10|12.33|12.28|12.3|12.25|12.33|12.28|12.3|12.25|4
1731405800000|2024-11-12 10:03:20|12.31|12.26|12.32|12.27|12.32|12.27|12.3|12.25|4
1731405810000|2024-11-12 10:03:30|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731405820000|2024-11-12 10:03:40|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|3
1731405830000|2024-11-12 10:03:50|12.29|12.24|12.27|12.22|12.29|12.24|12.27|12.22|3
1731405840000|2024-11-12 10:04:00|12.28|12.23|12.25|12.2|12.28|12.23|12.25|12.2|4
1731405850000|2024-11-12 10:04:10|12.24|12.19|12.21|12.16|12.24|12.19|12.21|12.16|4
1731406050000|2024-11-12 10:07:30|12.1|12.05|11.95|11.9|12.1|12.05|11.95|11.9|5
1731406060000|2024-11-12 10:07:40|11.96|11.91|12|11.95|12|11.95|11.96|11.91|7
1731406070000|2024-11-12 10:07:50|11.99|11.94|11.98|11.93|12|11.95|11.98|11.93|4
1731406080000|2024-11-12 10:08:00|11.99|11.94|12.05|12|12.05|12|11.99|11.94|9
1731406090000|2024-11-12 10:08:10|12.06|12.01|12.1|12.05|12.1|12.05|12.06|12.01|7
1731406100000|2024-11-12 10:08:20|12.11|12.06|12.13|12.08|12.14|12.09|12.11|12.06|9
1731406110000|2024-11-12 10:08:30|12.14|12.09|12.17|12.12|12.17|12.12|12.14|12.09|10
1731406120000|2024-11-12 10:08:40|12.18|12.13|12.17|12.12|12.18|12.13|12.17|12.12|4
1731406130000|2024-11-12 10:08:50|12.18|12.13|12.18|12.13|12.18|12.13|12.16|12.11|7
1731406140000|2024-11-12 10:09:00|12.17|12.12|12.18|12.13|12.19|12.14|12.17|12.12|6
1731406150000|2024-11-12 10:09:10|12.19|12.14|12.18|12.13|12.2|12.15|12.18|12.13|4
1731406160000|2024-11-12 10:09:20|12.19|12.14|12.2|12.15|12.2|12.15|12.19|12.14|2
1731406170000|2024-11-12 10:09:30|12.21|12.16|12.23|12.18|12.23|12.18|12.21|12.16|3
1731406180000|2024-11-12 10:09:40|12.24|12.19|12.26|12.21|12.27|12.22|12.24|12.19|5
1731406190000|2024-11-12 10:09:50|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|5
1731406200000|2024-11-12 10:10:00|12.24|12.19|12.23|12.18|12.24|12.19|12.22|12.17|8
1731406210000|2024-11-12 10:10:10|12.22|12.17|12.22|12.17|12.23|12.18|12.21|12.16|5
1731406220000|2024-11-12 10:10:20|12.23|12.18|12.27|12.22|12.27|12.22|12.23|12.18|6
1731406230000|2024-11-12 10:10:30|12.28|12.23|12.3|12.25|12.3|12.25|12.28|12.23|3
1731406240000|2024-11-12 10:10:40|12.31|12.26|12.33|12.28|12.33|12.28|12.31|12.26|7
1731406250000|2024-11-12 10:10:50|12.32|12.27|12.31|12.26|12.33|12.28|12.31|12.26|4
1731406260000|2024-11-12 10:11:00|12.3|12.25|12.31|12.26|12.31|12.26|12.29|12.24|5
1731406270000|2024-11-12 10:11:10|12.32|12.27|12.33|12.28|12.33|12.28|12.31|12.26|4
1731406280000|2024-11-12 10:11:20|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|4
1731406290000|2024-11-12 10:11:30|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731406300000|2024-11-12 10:11:40|12.35|12.3|12.35|12.3|12.36|12.31|12.34|12.29|9
1731406310000|2024-11-12 10:11:50|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|6
1731406320000|2024-11-12 10:12:00|12.34|12.29|12.32|12.27|12.34|12.29|12.31|12.26|9
1731406330000|2024-11-12 10:12:10|12.31|12.26|12.31|12.26|12.32|12.27|12.3|12.25|5
1731406340000|2024-11-12 10:12:20|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|4
1731406350000|2024-11-12 10:12:30|12.3|12.25|12.3|12.25|12.32|12.27|12.3|12.25|5
1731406360000|2024-11-12 10:12:40|12.29|12.24|12.3|12.25|12.31|12.26|12.29|12.24|6
1731406370000|2024-11-12 10:12:50|12.29|12.24|12.31|12.26|12.32|12.27|12.28|12.23|7
1731406380000|2024-11-12 10:13:00|12.32|12.27|12.3|12.25|12.32|12.27|12.3|12.25|5
1731406390000|2024-11-12 10:13:10|12.29|12.24|12.29|12.24|12.3|12.25|12.29|12.24|3
1731406400000|2024-11-12 10:13:20|12.28|12.23|12.28|12.23|12.3|12.25|12.28|12.23|5
1731406410000|2024-11-12 10:13:30|12.29|12.24|12.27|12.22|12.29|12.24|12.27|12.22|3
1731406420000|2024-11-12 10:13:40|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731406430000|2024-11-12 10:13:50|12.27|12.22|12.25|12.2|12.27|12.22|12.25|12.2|3
1731406440000|2024-11-12 10:14:00|12.26|12.21|12.23|12.18|12.26|12.21|12.23|12.18|4
1731406450000|2024-11-12 10:14:10|12.24|12.19|12.24|12.19|12.24|12.19|12.23|12.18|3
1731406460000|2024-11-12 10:14:20|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731406470000|2024-11-12 10:14:30|12.22|12.17|12.22|12.17|12.24|12.19|12.21|12.16|7
1731406480000|2024-11-12 10:14:40|12.23|12.18|12.24|12.19|12.25|12.2|12.22|12.17|6
1731406490000|2024-11-12 10:14:50|12.25|12.2|12.26|12.21|12.26|12.21|12.25|12.2|4
1731406500000|2024-11-12 10:15:00|12.25|12.2|12.25|12.2|12.25|12.2|12.23|12.18|5
1731406510000|2024-11-12 10:15:10|12.26|12.21|12.29|12.24|12.3|12.25|12.26|12.21|8
1731406520000|2024-11-12 10:15:20|12.3|12.25|12.31|12.26|12.32|12.27|12.29|12.24|10
1731406530000|2024-11-12 10:15:30|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731406540000|2024-11-12 10:15:40|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731406550000|2024-11-12 10:15:50|12.3|12.25|12.33|12.28|12.33|12.28|12.3|12.25|6
1731406560000|2024-11-12 10:16:00|12.32|12.27|12.3|12.25|12.32|12.27|12.3|12.25|7
1731406570000|2024-11-12 10:16:10|12.29|12.24|12.33|12.28|12.33|12.28|12.29|12.24|11
1731406580000|2024-11-12 10:16:20|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731406590000|2024-11-12 10:16:30|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|6
1731406600000|2024-11-12 10:16:40|12.31|12.26|12.29|12.24|12.31|12.26|12.29|12.24|5
1731406610000|2024-11-12 10:16:50|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731406620000|2024-11-12 10:17:00|12.3|12.25|12.28|12.23|12.3|12.25|12.28|12.23|3
1731406630000|2024-11-12 10:17:10|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|3
1731406640000|2024-11-12 10:17:20|12.26|12.21|12.26|12.21|12.26|12.21|12.25|12.2|3
1731406650000|2024-11-12 10:17:30|12.25|12.2|12.26|12.21|12.26|12.21|12.24|12.19|4
1731406660000|2024-11-12 10:17:40|12.27|12.22|12.29|12.24|12.29|12.24|12.27|12.22|3
1731406670000|2024-11-12 10:17:50|12.28|12.23|12.27|12.22|12.28|12.23|12.26|12.21|4
1731406680000|2024-11-12 10:18:00|12.26|12.21|12.24|12.19|12.26|12.21|12.24|12.19|5
1731406690000|2024-11-12 10:18:10|12.25|12.2|12.26|12.21|12.27|12.22|12.25|12.2|4
1731406700000|2024-11-12 10:18:20|12.25|12.2|12.23|12.18|12.25|12.2|12.23|12.18|3
1731406710000|2024-11-12 10:18:30|12.24|12.19|12.23|12.18|12.24|12.19|12.23|12.18|2
1731406720000|2024-11-12 10:18:40|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731406730000|2024-11-12 10:18:50|12.23|12.18|12.25|12.2|12.25|12.2|12.23|12.18|7
1731406740000|2024-11-12 10:19:00|12.26|12.21|12.26|12.21|12.26|12.21|12.23|12.18|6
1731406750000|2024-11-12 10:19:10|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731406760000|2024-11-12 10:19:20|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|4
1731406770000|2024-11-12 10:19:30|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|6
1731406780000|2024-11-12 10:19:40|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731406790000|2024-11-12 10:19:50|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731406800000|2024-11-12 10:20:00|12.34|12.29|12.3|12.25|12.34|12.29|12.3|12.25|5
1731406810000|2024-11-12 10:20:10|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|3
1731406820000|2024-11-12 10:20:20|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|4
1731406830000|2024-11-12 10:20:30|12.28|12.23|12.3|12.25|12.31|12.26|12.28|12.23|5
1731406840000|2024-11-12 10:20:40|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|3
1731406850000|2024-11-12 10:20:50|12.3|12.25|12.31|12.26|12.32|12.27|12.3|12.25|4
1731406860000|2024-11-12 10:21:00|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731406870000|2024-11-12 10:21:10|12.28|12.23|12.28|12.23|12.28|12.23|12.27|12.22|5
1731406880000|2024-11-12 10:21:20|12.29|12.24|12.29|12.24|12.31|12.26|12.29|12.24|5
1731406890000|2024-11-12 10:21:30|12.3|12.25|12.28|12.23|12.31|12.26|12.28|12.23|5
1731406900000|2024-11-12 10:21:40|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|3
1731406910000|2024-11-12 10:21:50|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|2
1731406920000|2024-11-12 10:22:00|12.24|12.19|12.24|12.19|12.24|12.19|12.23|12.18|3
1731406930000|2024-11-12 10:22:10|12.25|12.2|12.26|12.21|12.26|12.21|12.25|12.2|2
1731406940000|2024-11-12 10:22:20|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|2
1731406950000|2024-11-12 10:22:30|12.25|12.2|12.23|12.18|12.25|12.2|12.23|12.18|3
1731406960000|2024-11-12 10:22:40|12.24|12.19|12.21|12.16|12.24|12.19|12.21|12.16|6
1731406970000|2024-11-12 10:22:50|12.2|12.15|12.21|12.16|12.21|12.16|12.2|12.15|2
1731406980000|2024-11-12 10:23:00|12.22|12.17|12.21|12.16|12.22|12.17|12.2|12.15|6
1731406990000|2024-11-12 10:23:10|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|2
1731407000000|2024-11-12 10:23:20|12.24|12.19|12.22|12.17|12.24|12.19|12.22|12.17|3
1731407010000|2024-11-12 10:23:30|12.2|12.15|12.18|12.13|12.2|12.15|12.18|12.13|3
1731407020000|2024-11-12 10:23:40|12.17|12.12|12.17|12.12|12.18|12.13|12.17|12.12|3
1731407030000|2024-11-12 10:23:50|12.18|12.13|12.18|12.13|12.18|12.13|12.17|12.12|5
1731407040000|2024-11-12 10:24:00|12.19|12.14|12.17|12.12|12.19|12.14|12.17|12.12|3
1731407050000|2024-11-12 10:24:10|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|2
1731407060000|2024-11-12 10:24:20|12.2|12.15|12.21|12.16|12.22|12.17|12.19|12.14|6
1731407070000|2024-11-12 10:24:30|12.22|12.17|12.22|12.17|12.22|12.17|12.2|12.15|5
1731407080000|2024-11-12 10:24:40|12.21|12.16|12.21|12.16|12.21|12.16|12.2|12.15|3
1731407090000|2024-11-12 10:24:50|12.22|12.17|12.23|12.18|12.23|12.18|12.21|12.16|4
1731407100000|2024-11-12 10:25:00|12.22|12.17|12.19|12.14|12.22|12.17|12.19|12.14|8
1731407110000|2024-11-12 10:25:10|12.18|12.13|12.15|12.1|12.18|12.13|12.15|12.1|4
1731407120000|2024-11-12 10:25:20|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731407130000|2024-11-12 10:25:30|12.15|12.1|12.14|12.09|12.15|12.1|12.14|12.09|2
1731407140000|2024-11-12 10:25:40|12.13|12.08|12.14|12.09|12.14|12.09|12.12|12.07|6
1731407150000|2024-11-12 10:25:50|12.15|12.1|12.14|12.09|12.15|12.1|12.14|12.09|2
1731407160000|2024-11-12 10:26:00|12.13|12.08|12.11|12.06|12.13|12.08|12.1|12.05|5
1731407170000|2024-11-12 10:26:10|12.09|12.04|12.09|12.04|12.11|12.06|12.09|12.04|5
1731407180000|2024-11-12 10:26:20|12.08|12.03|12.1|12.05|12.1|12.05|12.08|12.03|3
1731407190000|2024-11-12 10:26:30|12.09|12.04|12.1|12.05|12.11|12.06|12.09|12.04|6
1731407200000|2024-11-12 10:26:40|12.11|12.06|12.12|12.07|12.12|12.07|12.1|12.05|4
1731407210000|2024-11-12 10:26:50|12.13|12.08|12.1|12.05|12.13|12.08|12.1|12.05|4
1731407220000|2024-11-12 10:27:00|12.11|12.06|12.13|12.08|12.13|12.08|12.11|12.06|3
1731407230000|2024-11-12 10:27:10|12.16|12.11|12.16|12.11|12.16|12.11|12.14|12.09|9
1731407240000|2024-11-12 10:27:20|12.15|12.1|12.17|12.12|12.17|12.12|12.15|12.1|3
1731407260000|2024-11-12 10:27:40|12.18|12.13|12.17|12.12|12.18|12.13|12.17|12.12|2
1731407270000|2024-11-12 10:27:50|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731407280000|2024-11-12 10:28:00|12.16|12.11|12.18|12.13|12.18|12.13|12.16|12.11|3
1731407290000|2024-11-12 10:28:10|12.19|12.14|12.2|12.15|12.2|12.15|12.19|12.14|8
1731407300000|2024-11-12 10:28:20|12.19|12.14|12.19|12.14|12.19|12.14|12.18|12.13|3
1731407330000|2024-11-12 10:28:50|12.2|12.15|12.2|12.15|12.2|12.15|12.19|12.14|3
1731407340000|2024-11-12 10:29:00|12.19|12.14|12.19|12.14|12.2|12.15|12.19|12.14|5
1731407350000|2024-11-12 10:29:10|12.2|12.15|12.21|12.16|12.21|12.16|12.2|12.15|2
1731407360000|2024-11-12 10:29:20|12.22|12.17|12.21|12.16|12.22|12.17|12.21|12.16|2
1731407370000|2024-11-12 10:29:30|12.2|12.15|12.2|12.15|12.2|12.15|12.2|12.15|1
1731407380000|2024-11-12 10:29:40|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731407400000|2024-11-12 10:30:00|12.18|12.13|12.2|12.15|12.2|12.15|12.17|12.12|13
1731407410000|2024-11-12 10:30:10|12.21|12.16|12.21|12.16|12.21|12.16|12.2|12.15|3
1731407420000|2024-11-12 10:30:20|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731407430000|2024-11-12 10:30:30|12.21|12.16|12.18|12.13|12.21|12.16|12.18|12.13|4
1731407440000|2024-11-12 10:30:40|12.19|12.14|12.15|12.1|12.19|12.14|12.15|12.1|7
1731407450000|2024-11-12 10:30:50|12.14|12.09|12.11|12.06|12.14|12.09|12.1|12.05|5
1731407460000|2024-11-12 10:31:00|12.1|12.05|12.11|12.06|12.11|12.06|12.1|12.05|2
1731407470000|2024-11-12 10:31:10|12.1|12.05|12.11|12.06|12.11|12.06|12.1|12.05|2
1731407480000|2024-11-12 10:31:20|12.12|12.07|12.13|12.08|12.13|12.08|12.11|12.06|8
1731407490000|2024-11-12 10:31:30|12.14|12.09|12.15|12.1|12.16|12.11|12.14|12.09|8
1731407500000|2024-11-12 10:31:40|12.14|12.09|12.12|12.07|12.14|12.09|12.12|12.07|7
1731407510000|2024-11-12 10:31:50|12.13|12.08|12.14|12.09|12.14|12.09|12.13|12.08|2
1731407520000|2024-11-12 10:32:00|12.15|12.1|12.16|12.11|12.18|12.13|12.15|12.1|8
1731407530000|2024-11-12 10:32:10|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731407540000|2024-11-12 10:32:20|12.16|12.11|12.19|12.14|12.19|12.14|12.15|12.1|8
1731407550000|2024-11-12 10:32:30|12.18|12.13|12.18|12.13|12.18|12.13|12.17|12.12|9
1731407560000|2024-11-12 10:32:40|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731407570000|2024-11-12 10:32:50|12.18|12.13|12.17|12.12|12.18|12.13|12.17|12.12|2
1731407580000|2024-11-12 10:33:00|12.16|12.11|12.14|12.09|12.16|12.11|12.13|12.08|7
1731407590000|2024-11-12 10:33:10|12.13|12.08|12.14|12.09|12.14|12.09|12.13|12.08|4
1731407600000|2024-11-12 10:33:20|12.15|12.1|12.14|12.09|12.15|12.1|12.13|12.08|3
1731407610000|2024-11-12 10:33:30|12.13|12.08|12.12|12.07|12.14|12.09|12.12|12.07|6
1731407620000|2024-11-12 10:33:40|12.13|12.08|12.13|12.08|12.13|12.08|12.13|12.08|1
1731407640000|2024-11-12 10:34:00|12.14|12.09|12.12|12.07|12.14|12.09|12.11|12.06|11
1731407660000|2024-11-12 10:34:20|12.11|12.06|12.1|12.05|12.12|12.07|12.1|12.05|8
1731407670000|2024-11-12 10:34:30|12.09|12.04|12.09|12.04|12.09|12.04|12.09|12.04|1
1731407680000|2024-11-12 10:34:40|12.1|12.05|12.09|12.04|12.1|12.05|12.09|12.04|2
1731407690000|2024-11-12 10:34:50|12.08|12.03|12.07|12.02|12.08|12.03|12.07|12.02|2
1731407710000|2024-11-12 10:35:10|12.08|12.03|12.08|12.03|12.1|12.05|12.08|12.03|9
1731407720000|2024-11-12 10:35:20|12.07|12.02|12.07|12.02|12.07|12.02|12.07|12.02|1
1731407730000|2024-11-12 10:35:30|12.06|12.01|12.07|12.02|12.07|12.02|12.06|12.01|2
1731407740000|2024-11-12 10:35:40|12.08|12.03|12.04|11.99|12.08|12.03|12.03|11.98|6
1731407750000|2024-11-12 10:35:50|12.05|12|12.06|12.01|12.06|12.01|12.05|12|4
1731407760000|2024-11-12 10:36:00|12.05|12|12.08|12.03|12.09|12.04|12.05|12|6
1731407770000|2024-11-12 10:36:10|12.07|12.02|12.06|12.01|12.07|12.02|12.06|12.01|2
1731407780000|2024-11-12 10:36:20|12.05|12|12.03|11.98|12.05|12|12.03|11.98|5
1731407790000|2024-11-12 10:36:30|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|4
1731407800000|2024-11-12 10:36:40|12|11.95|12|11.95|12.01|11.96|12|11.95|7
1731407810000|2024-11-12 10:36:50|12.01|11.96|12.01|11.96|12.01|11.96|12|11.95|5
1731407820000|2024-11-12 10:37:00|12.02|11.97|12.01|11.96|12.04|11.99|12.01|11.96|8
1731407830000|2024-11-12 10:37:10|12|11.95|12|11.95|12.01|11.96|12|11.95|9
1731407840000|2024-11-12 10:37:20|12.01|11.96|12|11.95|12.01|11.96|12|11.95|6
1731407850000|2024-11-12 10:37:30|12.01|11.96|12.02|11.97|12.02|11.97|12|11.95|4
1731407860000|2024-11-12 10:37:40|12.01|11.96|12|11.95|12.01|11.96|12|11.95|2
1731407870000|2024-11-12 10:37:50|11.99|11.94|11.97|11.92|12|11.95|11.97|11.92|12
1731407880000|2024-11-12 10:38:00|11.98|11.93|12.02|11.97|12.02|11.97|11.98|11.93|5
1731407890000|2024-11-12 10:38:10|12.03|11.98|12.01|11.96|12.04|11.99|12.01|11.96|11
1731407900000|2024-11-12 10:38:20|12|11.95|11.97|11.92|12.01|11.96|11.97|11.92|8
1731407910000|2024-11-12 10:38:30|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731407920000|2024-11-12 10:38:40|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731407930000|2024-11-12 10:38:50|11.98|11.93|11.96|11.91|11.98|11.93|11.96|11.91|3
1731407940000|2024-11-12 10:39:00|11.97|11.92|11.97|11.92|11.97|11.92|11.96|11.91|5
1731407950000|2024-11-12 10:39:10|11.96|11.91|11.96|11.91|11.98|11.93|11.96|11.91|7
1731407960000|2024-11-12 10:39:20|11.95|11.9|11.94|11.89|11.96|11.91|11.94|11.89|4
1731407970000|2024-11-12 10:39:30|11.95|11.9|11.94|11.89|11.95|11.9|11.94|11.89|6
1731407980000|2024-11-12 10:39:40|11.95|11.9|11.95|11.9|11.95|11.9|11.94|11.89|5
1731407990000|2024-11-12 10:39:50|11.96|11.91|11.94|11.89|11.96|11.91|11.94|11.89|7
1731408000000|2024-11-12 10:40:00|11.95|11.9|11.97|11.92|11.98|11.93|11.95|11.9|7
1731408010000|2024-11-12 10:40:10|11.98|11.93|11.97|11.92|12|11.95|11.97|11.92|8
1731408020000|2024-11-12 10:40:20|11.96|11.91|11.94|11.89|11.96|11.91|11.94|11.89|3
1731408040000|2024-11-12 10:40:40|11.95|11.9|11.96|11.91|11.96|11.91|11.94|11.89|8
1731408050000|2024-11-12 10:40:50|11.95|11.9|11.94|11.89|11.95|11.9|11.94|11.89|2
1731408060000|2024-11-12 10:41:00|11.95|11.9|11.92|11.87|11.95|11.9|11.92|11.87|6
1731408070000|2024-11-12 10:41:10|11.91|11.86|11.91|11.86|11.91|11.86|11.91|11.86|1
1731408080000|2024-11-12 10:41:20|11.9|11.85|11.9|11.85|11.9|11.85|11.9|11.85|1
1731408090000|2024-11-12 10:41:30|11.91|11.86|11.9|11.85|11.91|11.86|11.89|11.84|4
1731408100000|2024-11-12 10:41:40|11.89|11.84|11.88|11.83|11.89|11.84|11.88|11.83|2
1731408110000|2024-11-12 10:41:50|11.87|11.82|11.88|11.83|11.88|11.83|11.87|11.82|2
1731408120000|2024-11-12 10:42:00|11.87|11.82|11.86|11.81|11.88|11.83|11.86|11.81|4
1731408130000|2024-11-12 10:42:10|11.85|11.8|11.86|11.81|11.86|11.81|11.84|11.79|6
1731408140000|2024-11-12 10:42:20|11.85|11.8|11.89|11.84|11.89|11.84|11.85|11.8|5
1731408150000|2024-11-12 10:42:30|11.9|11.85|11.86|11.81|11.91|11.86|11.85|11.8|10
1731408160000|2024-11-12 10:42:40|11.87|11.82|11.85|11.8|11.87|11.82|11.84|11.79|5
1731408170000|2024-11-12 10:42:50|11.84|11.79|11.87|11.82|11.87|11.82|11.84|11.79|6
1731408180000|2024-11-12 10:43:00|11.86|11.81|11.85|11.8|11.88|11.83|11.85|11.8|6
1731408190000|2024-11-12 10:43:10|11.86|11.81|11.89|11.84|11.89|11.84|11.86|11.81|6
1731408200000|2024-11-12 10:43:20|11.9|11.85|11.95|11.9|11.95|11.9|11.89|11.84|13
1731408210000|2024-11-12 10:43:30|11.94|11.89|11.91|11.86|11.95|11.9|11.91|11.86|6
1731408220000|2024-11-12 10:43:40|11.9|11.85|11.9|11.85|11.9|11.85|11.9|11.85|1
1731408230000|2024-11-12 10:43:50|11.89|11.84|11.88|11.83|11.89|11.84|11.88|11.83|2
1731408240000|2024-11-12 10:44:00|11.89|11.84|11.85|11.8|11.89|11.84|11.85|11.8|7
1731408250000|2024-11-12 10:44:10|11.86|11.81|11.85|11.8|11.86|11.81|11.85|11.8|6
1731408260000|2024-11-12 10:44:20|11.86|11.81|11.85|11.8|11.87|11.82|11.85|11.8|4
1731408270000|2024-11-12 10:44:30|11.86|11.81|11.87|11.82|11.89|11.84|11.86|11.81|8
1731408290000|2024-11-12 10:44:50|11.88|11.83|11.86|11.81|11.88|11.83|11.86|11.81|7
1731408300000|2024-11-12 10:45:00|11.85|11.8|11.82|11.77|11.86|11.81|11.82|11.77|6
1731408310000|2024-11-12 10:45:10|11.83|11.78|11.9|11.85|11.91|11.86|11.83|11.78|12
1731408320000|2024-11-12 10:45:20|11.91|11.86|11.93|11.88|11.93|11.88|11.9|11.85|5
1731408330000|2024-11-12 10:45:30|11.94|11.89|11.95|11.9|11.97|11.92|11.94|11.89|14
1731408340000|2024-11-12 10:45:40|11.96|11.91|11.98|11.93|11.98|11.93|11.95|11.9|7
1731408350000|2024-11-12 10:45:50|11.99|11.94|12|11.95|12|11.95|11.99|11.94|6
1731408360000|2024-11-12 10:46:00|11.99|11.94|11.97|11.92|11.99|11.94|11.96|11.91|10
1731408370000|2024-11-12 10:46:10|11.96|11.91|11.96|11.91|11.98|11.93|11.96|11.91|9
1731408380000|2024-11-12 10:46:20|11.95|11.9|11.93|11.88|11.96|11.91|11.93|11.88|7
1731408390000|2024-11-12 10:46:30|11.94|11.89|11.92|11.87|11.94|11.89|11.91|11.86|9
1731408400000|2024-11-12 10:46:40|11.91|11.86|11.94|11.89|11.94|11.89|11.91|11.86|6
1731408410000|2024-11-12 10:46:50|11.95|11.9|11.91|11.86|11.95|11.9|11.91|11.86|5
1731408420000|2024-11-12 10:47:00|11.92|11.87|11.92|11.87|11.94|11.89|11.9|11.85|11
1731408430000|2024-11-12 10:47:10|11.93|11.88|11.91|11.86|11.93|11.88|11.91|11.86|7
1731408440000|2024-11-12 10:47:20|11.9|11.85|11.92|11.87|11.92|11.87|11.9|11.85|7
1731408450000|2024-11-12 10:47:30|11.91|11.86|11.93|11.88|11.93|11.88|11.91|11.86|3
1731408460000|2024-11-12 10:47:40|11.92|11.87|11.92|11.87|11.92|11.87|11.91|11.86|3
1731408480000|2024-11-12 10:48:00|11.91|11.86|11.87|11.82|11.91|11.86|11.87|11.82|6
1731408490000|2024-11-12 10:48:10|11.86|11.81|11.89|11.84|11.89|11.84|11.85|11.8|6
1731408500000|2024-11-12 10:48:20|11.9|11.85|11.86|11.81|11.9|11.85|11.86|11.81|7
1731408510000|2024-11-12 10:48:30|11.85|11.8|11.85|11.8|11.86|11.81|11.85|11.8|3
1731408520000|2024-11-12 10:48:40|11.84|11.79|11.84|11.79|11.86|11.81|11.84|11.79|5
1731408530000|2024-11-12 10:48:50|11.83|11.78|11.83|11.78|11.83|11.78|11.82|11.77|3
1731408540000|2024-11-12 10:49:00|11.82|11.77|11.82|11.77|11.82|11.77|11.81|11.76|3
1731408550000|2024-11-12 10:49:10|11.81|11.76|11.8|11.75|11.81|11.76|11.8|11.75|2
1731408560000|2024-11-12 10:49:20|11.79|11.74|11.79|11.74|11.79|11.74|11.78|11.73|3
1731408570000|2024-11-12 10:49:30|11.78|11.73|11.77|11.72|11.78|11.73|11.76|11.71|6
1731408580000|2024-11-12 10:49:40|11.76|11.71|11.73|11.68|11.76|11.71|11.73|11.68|4
1731408590000|2024-11-12 10:49:50|11.72|11.67|11.71|11.66|11.73|11.68|11.71|11.66|6
1731408600000|2024-11-12 10:50:00|11.72|11.67|11.73|11.68|11.75|11.7|11.72|11.67|10
1731408610000|2024-11-12 10:50:10|11.72|11.67|11.72|11.67|11.72|11.67|11.7|11.65|5
1731408620000|2024-11-12 10:50:20|11.73|11.68|11.7|11.65|11.73|11.68|11.7|11.65|4
1731408630000|2024-11-12 10:50:30|11.71|11.66|11.71|11.66|11.71|11.66|11.69|11.64|9
1731408640000|2024-11-12 10:50:40|11.7|11.65|11.7|11.65|11.71|11.66|11.7|11.65|3
1731408650000|2024-11-12 10:50:50|11.71|11.66|11.67|11.62|11.71|11.66|11.67|11.62|4
1731408660000|2024-11-12 10:51:00|11.66|11.61|11.66|11.61|11.7|11.65|11.66|11.61|9
1731408670000|2024-11-12 10:51:10|11.65|11.6|11.63|11.58|11.65|11.6|11.63|11.58|3
1731408680000|2024-11-12 10:51:20|11.62|11.57|11.6|11.55|11.62|11.57|11.59|11.54|6
1731408690000|2024-11-12 10:51:30|11.61|11.56|11.64|11.59|11.64|11.59|11.61|11.56|4
1731408700000|2024-11-12 10:51:40|11.65|11.6|11.67|11.62|11.68|11.63|11.65|11.6|5
1731408710000|2024-11-12 10:51:50|11.66|11.61|11.68|11.63|11.68|11.63|11.65|11.6|7
1731408720000|2024-11-12 10:52:00|11.69|11.64|11.68|11.63|11.72|11.67|11.68|11.63|10
1731408730000|2024-11-12 10:52:10|11.67|11.62|11.69|11.64|11.69|11.64|11.66|11.61|5
1731408740000|2024-11-12 10:52:20|11.7|11.65|11.76|11.71|11.77|11.72|11.7|11.65|12
1731408750000|2024-11-12 10:52:30|11.75|11.7|11.74|11.69|11.75|11.7|11.73|11.68|4
1731408760000|2024-11-12 10:52:40|11.75|11.7|11.79|11.74|11.79|11.74|11.75|11.7|8
1731408770000|2024-11-12 10:52:50|11.8|11.75|11.82|11.77|11.82|11.77|11.8|11.75|3
1731408780000|2024-11-12 10:53:00|11.83|11.78|11.84|11.79|11.85|11.8|11.83|11.78|6
1731408790000|2024-11-12 10:53:10|11.83|11.78|11.81|11.76|11.84|11.79|11.81|11.76|5
1731408800000|2024-11-12 10:53:20|11.82|11.77|11.84|11.79|11.85|11.8|11.81|11.76|11
1731408810000|2024-11-12 10:53:30|11.83|11.78|11.82|11.77|11.83|11.78|11.82|11.77|2
1731408820000|2024-11-12 10:53:40|11.83|11.78|11.84|11.79|11.85|11.8|11.83|11.78|6
1731408830000|2024-11-12 10:53:50|11.85|11.8|11.85|11.8|11.87|11.82|11.85|11.8|5
1731408840000|2024-11-12 10:54:00|11.86|11.81|11.87|11.82|11.87|11.82|11.84|11.79|8
1731408850000|2024-11-12 10:54:10|11.88|11.83|11.91|11.86|11.92|11.87|11.88|11.83|6
1731408860000|2024-11-12 10:54:20|11.9|11.85|11.91|11.86|11.91|11.86|11.89|11.84|8
1731408870000|2024-11-12 10:54:30|11.9|11.85|11.91|11.86|11.91|11.86|11.9|11.85|6
1731408880000|2024-11-12 10:54:40|11.92|11.87|11.91|11.86|11.93|11.88|11.91|11.86|8
1731408890000|2024-11-12 10:54:50|11.92|11.87|11.92|11.87|11.92|11.87|11.92|11.87|1
1731408900000|2024-11-12 10:55:00|11.91|11.86|11.92|11.87|11.92|11.87|11.9|11.85|4
1731408910000|2024-11-12 10:55:10|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|4
1731408920000|2024-11-12 10:55:20|11.93|11.88|11.96|11.91|11.96|11.91|11.93|11.88|4
1731408930000|2024-11-12 10:55:30|11.95|11.9|11.96|11.91|11.96|11.91|11.95|11.9|2
1731408940000|2024-11-12 10:55:40|11.95|11.9|11.96|11.91|11.96|11.91|11.95|11.9|8
1731408950000|2024-11-12 10:55:50|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731408960000|2024-11-12 10:56:00|11.96|11.91|11.94|11.89|11.96|11.91|11.93|11.88|5
1731408970000|2024-11-12 10:56:10|11.93|11.88|11.94|11.89|11.94|11.89|11.93|11.88|6
1731408980000|2024-11-12 10:56:20|11.95|11.9|11.94|11.89|11.96|11.91|11.94|11.89|4
1731408990000|2024-11-12 10:56:30|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|2
1731409000000|2024-11-12 10:56:40|11.91|11.86|11.93|11.88|11.93|11.88|11.91|11.86|3
1731409010000|2024-11-12 10:56:50|11.94|11.89|11.96|11.91|11.96|11.91|11.94|11.89|5
1731409020000|2024-11-12 10:57:00|11.95|11.9|11.94|11.89|11.95|11.9|11.93|11.88|4
1731409030000|2024-11-12 10:57:10|11.95|11.9|11.97|11.92|11.97|11.92|11.95|11.9|5
1731409040000|2024-11-12 10:57:20|11.98|11.93|11.98|11.93|11.99|11.94|11.98|11.93|5
1731409050000|2024-11-12 10:57:30|11.99|11.94|12|11.95|12|11.95|11.99|11.94|2
1731409060000|2024-11-12 10:57:40|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731409070000|2024-11-12 10:57:50|12|11.95|12|11.95|12|11.95|11.99|11.94|3
1731409080000|2024-11-12 10:58:00|11.99|11.94|12|11.95|12|11.95|11.99|11.94|2
1731409100000|2024-11-12 10:58:20|11.99|11.94|12|11.95|12|11.95|11.99|11.94|2
1731409110000|2024-11-12 10:58:30|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731409120000|2024-11-12 10:58:40|11.98|11.93|11.98|11.93|11.98|11.93|11.97|11.92|9
1731409130000|2024-11-12 10:58:50|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731409140000|2024-11-12 10:59:00|11.96|11.91|11.96|11.91|11.96|11.91|11.95|11.9|3
1731409160000|2024-11-12 10:59:20|11.95|11.9|11.93|11.88|11.95|11.9|11.93|11.88|3
1731409170000|2024-11-12 10:59:30|11.92|11.87|11.92|11.87|11.92|11.87|11.92|11.87|1
1731409180000|2024-11-12 10:59:40|11.93|11.88|11.94|11.89|11.94|11.89|11.92|11.87|4
1731409190000|2024-11-12 10:59:50|11.95|11.9|11.95|11.9|11.95|11.9|11.94|11.89|3
1731409200000|2024-11-12 11:00:00|11.94|11.89|11.91|11.86|11.95|11.9|11.91|11.86|6
1731409210000|2024-11-12 11:00:10|11.9|11.85|11.87|11.82|11.9|11.85|11.87|11.82|4
1731409220000|2024-11-12 11:00:20|11.86|11.81|11.85|11.8|11.86|11.81|11.85|11.8|4
1731409230000|2024-11-12 11:00:30|11.86|11.81|11.87|11.82|11.87|11.82|11.84|11.79|10
1731409240000|2024-11-12 11:00:40|11.88|11.83|11.88|11.83|11.88|11.83|11.87|11.82|3
1731409250000|2024-11-12 11:00:50|11.89|11.84|11.92|11.87|11.92|11.87|11.89|11.84|4
1731409260000|2024-11-12 11:01:00|11.93|11.88|11.96|11.91|11.96|11.91|11.93|11.88|4
1731409270000|2024-11-12 11:01:10|11.98|11.93|12|11.95|12|11.95|11.98|11.93|3
1731409280000|2024-11-12 11:01:20|11.99|11.94|11.99|11.94|12|11.95|11.99|11.94|5
1731409290000|2024-11-12 11:01:30|11.98|11.93|11.99|11.94|12|11.95|11.98|11.93|8
1731409300000|2024-11-12 11:01:40|12|11.95|11.98|11.93|12|11.95|11.98|11.93|5
1731409310000|2024-11-12 11:01:50|11.99|11.94|12|11.95|12|11.95|11.98|11.93|4
1731409320000|2024-11-12 11:02:00|11.99|11.94|11.98|11.93|11.99|11.94|11.97|11.92|6
1731409330000|2024-11-12 11:02:10|11.99|11.94|12|11.95|12.01|11.96|11.98|11.93|10
1731409340000|2024-11-12 11:02:20|11.99|11.94|12|11.95|12|11.95|11.99|11.94|4
1731409350000|2024-11-12 11:02:30|11.99|11.94|11.98|11.93|11.99|11.94|11.98|11.93|4
1731409360000|2024-11-12 11:02:40|11.99|11.94|12|11.95|12|11.95|11.99|11.94|2
1731409370000|2024-11-12 11:02:50|11.99|11.94|11.98|11.93|11.99|11.94|11.98|11.93|2
1731409380000|2024-11-12 11:03:00|11.97|11.92|11.99|11.94|11.99|11.94|11.96|11.91|5
1731409390000|2024-11-12 11:03:10|11.98|11.93|12|11.95|12|11.95|11.97|11.92|5
1731409400000|2024-11-12 11:03:20|12.01|11.96|12|11.95|12.01|11.96|12|11.95|8
1731409410000|2024-11-12 11:03:30|11.99|11.94|11.99|11.94|11.99|11.94|11.98|11.93|5
1731409420000|2024-11-12 11:03:40|12|11.95|12.01|11.96|12.01|11.96|12|11.95|10
1731409430000|2024-11-12 11:03:50|12|11.95|12|11.95|12|11.95|12|11.95|1
1731409440000|2024-11-12 11:04:00|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731409450000|2024-11-12 11:04:10|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|2
1731409460000|2024-11-12 11:04:20|12.02|11.97|12.01|11.96|12.02|11.97|12|11.95|4
1731409470000|2024-11-12 11:04:30|12|11.95|11.98|11.93|12|11.95|11.98|11.93|5
1731409480000|2024-11-12 11:04:40|11.99|11.94|12|11.95|12|11.95|11.98|11.93|4
1731409490000|2024-11-12 11:04:50|11.99|11.94|12|11.95|12|11.95|11.99|11.94|2
1731409500000|2024-11-12 11:05:00|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|4
1731409510000|2024-11-12 11:05:10|12.01|11.96|12.01|11.96|12.02|11.97|11.99|11.94|9
1731409520000|2024-11-12 11:05:20|12.02|11.97|12.04|11.99|12.04|11.99|12.02|11.97|7
1731409530000|2024-11-12 11:05:30|12.05|12|12.02|11.97|12.05|12|12.02|11.97|8
1731409540000|2024-11-12 11:05:40|12.03|11.98|12.02|11.97|12.03|11.98|12.02|11.97|6
1731409550000|2024-11-12 11:05:50|12.03|11.98|12.03|11.98|12.03|11.98|12.03|11.98|1
1731409560000|2024-11-12 11:06:00|12.02|11.97|12.04|11.99|12.04|11.99|12.02|11.97|3
1731409570000|2024-11-12 11:06:10|12.03|11.98|12.01|11.96|12.03|11.98|12.01|11.96|5
1731409580000|2024-11-12 11:06:20|12.02|11.97|12.03|11.98|12.03|11.98|12.01|11.96|10
1731409590000|2024-11-12 11:06:30|12.04|11.99|12.05|12|12.06|12.01|12.04|11.99|6
1731409600000|2024-11-12 11:06:40|12.06|12.01|12.05|12|12.07|12.02|12.05|12|4
1731409610000|2024-11-12 11:06:50|12.04|11.99|12.06|12.01|12.06|12.01|12.04|11.99|5
1731409620000|2024-11-12 11:07:00|12.05|12|12.08|12.03|12.08|12.03|12.05|12|4
1731409630000|2024-11-12 11:07:10|12.07|12.02|12.07|12.02|12.07|12.02|12.07|12.02|1
1731409640000|2024-11-12 11:07:20|12.06|12.01|12.06|12.01|12.07|12.02|12.06|12.01|3
1731409650000|2024-11-12 11:07:30|12.07|12.02|12.08|12.03|12.08|12.03|12.07|12.02|4
1731409660000|2024-11-12 11:07:40|12.07|12.02|12.05|12|12.07|12.02|12.05|12|3
1731409670000|2024-11-12 11:07:50|12.06|12.01|12.06|12.01|12.06|12.01|12.05|12|5
1731409680000|2024-11-12 11:08:00|12.05|12|12.05|12|12.05|12|12.04|11.99|7
1731409690000|2024-11-12 11:08:10|12.06|12.01|12.06|12.01|12.07|12.02|12.05|12|5
1731409700000|2024-11-12 11:08:20|12.05|12|12.04|11.99|12.05|12|12.04|11.99|4
1731409710000|2024-11-12 11:08:30|12.05|12|12.06|12.01|12.07|12.02|12.05|12|10
1731409720000|2024-11-12 11:08:40|12.07|12.02|12.07|12.02|12.07|12.02|12.07|12.02|1
1731409730000|2024-11-12 11:08:50|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731409740000|2024-11-12 11:09:00|12.05|12|12.03|11.98|12.05|12|12.03|11.98|5
1731409750000|2024-11-12 11:09:10|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|6
1731409760000|2024-11-12 11:09:20|12.02|11.97|12|11.95|12.02|11.97|12|11.95|3
1731409770000|2024-11-12 11:09:30|11.99|11.94|11.99|11.94|12|11.95|11.99|11.94|3
1731409780000|2024-11-12 11:09:40|11.98|11.93|11.96|11.91|11.99|11.94|11.96|11.91|4
1731409790000|2024-11-12 11:09:50|11.97|11.92|11.98|11.93|11.98|11.93|11.97|11.92|2
1731409800000|2024-11-12 11:10:00|11.99|11.94|11.97|11.92|11.99|11.94|11.96|11.91|5
1731409810000|2024-11-12 11:10:10|11.96|11.91|11.97|11.92|11.98|11.93|11.96|11.91|6
1731409820000|2024-11-12 11:10:20|11.98|11.93|11.99|11.94|12|11.95|11.98|11.93|4
1731409830000|2024-11-12 11:10:30|12|11.95|12|11.95|12|11.95|12|11.95|1
1731409840000|2024-11-12 11:10:40|12.01|11.96|11.97|11.92|12.01|11.96|11.97|11.92|5
1731409850000|2024-11-12 11:10:50|11.98|11.93|11.99|11.94|11.99|11.94|11.98|11.93|4
1731409860000|2024-11-12 11:11:00|12|11.95|11.98|11.93|12|11.95|11.98|11.93|5
1731409870000|2024-11-12 11:11:10|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731409880000|2024-11-12 11:11:20|11.95|11.9|11.96|11.91|11.96|11.91|11.95|11.9|6
1731409890000|2024-11-12 11:11:30|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731409900000|2024-11-12 11:11:40|11.98|11.93|11.98|11.93|11.98|11.93|11.97|11.92|5
1731409910000|2024-11-12 11:11:50|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731409920000|2024-11-12 11:12:00|12|11.95|11.99|11.94|12.01|11.96|11.99|11.94|8
1731409930000|2024-11-12 11:12:10|11.98|11.93|12.01|11.96|12.01|11.96|11.98|11.93|4
1731409950000|2024-11-12 11:12:30|12.02|11.97|12.05|12|12.05|12|12.02|11.97|4
1731409960000|2024-11-12 11:12:40|12.06|12.01|12.05|12|12.07|12.02|12.05|12|4
1731409970000|2024-11-12 11:12:50|12.04|11.99|12.04|11.99|12.04|11.99|12.03|11.98|3
1731409980000|2024-11-12 11:13:00|12.05|12|12.04|11.99|12.05|12|12.03|11.98|4
1731409990000|2024-11-12 11:13:10|12.03|11.98|12.03|11.98|12.04|11.99|12.03|11.98|3
1731410000000|2024-11-12 11:13:20|12.02|11.97|12|11.95|12.02|11.97|11.99|11.94|5
1731410010000|2024-11-12 11:13:30|11.99|11.94|12|11.95|12|11.95|11.99|11.94|2
1731410020000|2024-11-12 11:13:40|11.99|11.94|12.02|11.97|12.02|11.97|11.99|11.94|6
1731410030000|2024-11-12 11:13:50|12.03|11.98|12.03|11.98|12.03|11.98|12.02|11.97|3
1731410050000|2024-11-12 11:14:10|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|4
1731410060000|2024-11-12 11:14:20|12.02|11.97|12|11.95|12.02|11.97|12|11.95|5
1731410070000|2024-11-12 11:14:30|12.01|11.96|11.99|11.94|12.01|11.96|11.99|11.94|2
1731410080000|2024-11-12 11:14:40|12|11.95|12|11.95|12|11.95|11.99|11.94|7
1731410090000|2024-11-12 11:14:50|11.99|11.94|12|11.95|12|11.95|11.99|11.94|6
1731410100000|2024-11-12 11:15:00|12.01|11.96|11.98|11.93|12.01|11.96|11.98|11.93|5
1731410110000|2024-11-12 11:15:10|11.97|11.92|11.97|11.92|11.98|11.93|11.97|11.92|5
1731410120000|2024-11-12 11:15:20|11.98|11.93|12.02|11.97|12.02|11.97|11.97|11.92|7
1731410130000|2024-11-12 11:15:30|12.03|11.98|12.03|11.98|12.04|11.99|12.03|11.98|3
1731410140000|2024-11-12 11:15:40|12.04|11.99|12.05|12|12.05|12|12.04|11.99|2
1731410150000|2024-11-12 11:15:50|12.06|12.01|12.07|12.02|12.07|12.02|12.06|12.01|2
1731410160000|2024-11-12 11:16:00|12.08|12.03|12.08|12.03|12.08|12.03|12.08|12.03|1
1731410170000|2024-11-12 11:16:10|12.07|12.02|12.07|12.02|12.07|12.02|12.07|12.02|1
1731410180000|2024-11-12 11:16:20|12.06|12.01|12.02|11.97|12.06|12.01|12.02|11.97|7
1731410190000|2024-11-12 11:16:30|12.03|11.98|12.04|11.99|12.04|11.99|12.01|11.96|6
1731410200000|2024-11-12 11:16:40|12.05|12|12.03|11.98|12.05|12|12.03|11.98|3
1731410210000|2024-11-12 11:16:50|12.02|11.97|12.02|11.97|12.03|11.98|12.02|11.97|5
1731410220000|2024-11-12 11:17:00|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731410230000|2024-11-12 11:17:10|12.01|11.96|12.01|11.96|12.01|11.96|12|11.95|3
1731410240000|2024-11-12 11:17:20|12.02|11.97|12.05|12|12.05|12|12.02|11.97|4
1731410250000|2024-11-12 11:17:30|12.06|12.01|12.07|12.02|12.07|12.02|12.06|12.01|4
1731410260000|2024-11-12 11:17:40|12.06|12.01|12.06|12.01|12.07|12.02|12.06|12.01|3
1731410270000|2024-11-12 11:17:50|12.05|12|12.05|12|12.05|12|12.05|12|1
1731410280000|2024-11-12 11:18:00|12.06|12.01|12.06|12.01|12.06|12.01|12.05|12|7
1731410290000|2024-11-12 11:18:10|12.07|12.02|12.08|12.03|12.09|12.04|12.07|12.02|4
1731410300000|2024-11-12 11:18:20|12.09|12.04|12.08|12.03|12.09|12.04|12.08|12.03|2
1731410310000|2024-11-12 11:18:30|12.07|12.02|12.08|12.03|12.08|12.03|12.07|12.02|2
1731410330000|2024-11-12 11:18:50|12.07|12.02|12.07|12.02|12.07|12.02|12.07|12.02|1
1731410340000|2024-11-12 11:19:00|12.08|12.03|12.08|12.03|12.08|12.03|12.08|12.03|1
1731410360000|2024-11-12 11:19:20|12.09|12.04|12.09|12.04|12.09|12.04|12.09|12.04|1
1731410370000|2024-11-12 11:19:30|12.1|12.05|12.11|12.06|12.11|12.06|12.09|12.04|4
1731410390000|2024-11-12 11:19:50|12.1|12.05|12.1|12.05|12.1|12.05|12.1|12.05|1
1731410410000|2024-11-12 11:20:10|12.11|12.06|12.08|12.03|12.11|12.06|12.08|12.03|4
1731410420000|2024-11-12 11:20:20|12.09|12.04|12.09|12.04|12.1|12.05|12.08|12.03|7
1731410430000|2024-11-12 11:20:30|12.1|12.05|12.1|12.05|12.1|12.05|12.1|12.05|1
1731410440000|2024-11-12 11:20:40|12.11|12.06|12.11|12.06|12.11|12.06|12.11|12.06|1
1731410450000|2024-11-12 11:20:50|12.12|12.07|12.13|12.08|12.13|12.08|12.12|12.07|2
1731410460000|2024-11-12 11:21:00|12.12|12.07|12.11|12.06|12.12|12.07|12.11|12.06|2
1731410470000|2024-11-12 11:21:10|12.12|12.07|12.13|12.08|12.13|12.08|12.12|12.07|2
1731410510000|2024-11-12 11:21:50|12.14|12.09|12.14|12.09|12.15|12.1|12.14|12.09|3
1731410520000|2024-11-12 11:22:00|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|3
1731410540000|2024-11-12 11:22:20|12.12|12.07|12.13|12.08|12.13|12.08|12.12|12.07|2
1731410550000|2024-11-12 11:22:30|12.14|12.09|12.12|12.07|12.14|12.09|12.12|12.07|5
1731410560000|2024-11-12 11:22:40|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|3
1731410570000|2024-11-12 11:22:50|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|2
1731410590000|2024-11-12 11:23:10|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|4
1731410600000|2024-11-12 11:23:20|12.16|12.11|12.16|12.11|12.16|12.11|12.15|12.1|3
1731410610000|2024-11-12 11:23:30|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731410620000|2024-11-12 11:23:40|12.16|12.11|12.15|12.1|12.16|12.11|12.15|12.1|2
1731410630000|2024-11-12 11:23:50|12.14|12.09|12.16|12.11|12.16|12.11|12.14|12.09|3
1731410640000|2024-11-12 11:24:00|12.15|12.1|12.16|12.11|12.16|12.11|12.15|12.1|2
1731410650000|2024-11-12 11:24:10|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731410660000|2024-11-12 11:24:20|12.18|12.13|12.17|12.12|12.18|12.13|12.17|12.12|2
1731410670000|2024-11-12 11:24:30|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731410680000|2024-11-12 11:24:40|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731410700000|2024-11-12 11:25:00|12.17|12.12|12.16|12.11|12.18|12.13|12.16|12.11|4
1731410710000|2024-11-12 11:25:10|12.15|12.1|12.13|12.08|12.15|12.1|12.13|12.08|3
1731410720000|2024-11-12 11:25:20|12.14|12.09|12.13|12.08|12.14|12.09|12.13|12.08|2
1731410730000|2024-11-12 11:25:30|12.12|12.07|12.12|12.07|12.12|12.07|12.11|12.06|3
1731410740000|2024-11-12 11:25:40|12.13|12.08|12.14|12.09|12.14|12.09|12.13|12.08|2
1731410750000|2024-11-12 11:25:50|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731410760000|2024-11-12 11:26:00|12.14|12.09|12.16|12.11|12.16|12.11|12.14|12.09|3
1731410770000|2024-11-12 11:26:10|12.15|12.1|12.14|12.09|12.15|12.1|12.14|12.09|2
1731410780000|2024-11-12 11:26:20|12.15|12.1|12.15|12.1|12.15|12.1|12.12|12.07|6
1731410790000|2024-11-12 11:26:30|12.14|12.09|12.14|12.09|12.15|12.1|12.13|12.08|5
1731410800000|2024-11-12 11:26:40|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|2
1731410810000|2024-11-12 11:26:50|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|5
1731410820000|2024-11-12 11:27:00|12.12|12.07|12.1|12.05|12.13|12.08|12.1|12.05|5
1731410830000|2024-11-12 11:27:10|12.11|12.06|12.11|12.06|12.11|12.06|12.11|12.06|1
1731410840000|2024-11-12 11:27:20|12.12|12.07|12.11|12.06|12.12|12.07|12.11|12.06|2
1731410850000|2024-11-12 11:27:30|12.1|12.05|12.09|12.04|12.1|12.05|12.09|12.04|2
1731410860000|2024-11-12 11:27:40|12.1|12.05|12.11|12.06|12.11|12.06|12.1|12.05|2
1731410870000|2024-11-12 11:27:50|12.12|12.07|12.12|12.07|12.12|12.07|12.12|12.07|1
1731410880000|2024-11-12 11:28:00|12.11|12.06|12.09|12.04|12.11|12.06|12.09|12.04|3
1731410890000|2024-11-12 11:28:10|12.08|12.03|12.09|12.04|12.09|12.04|12.08|12.03|2
1731410900000|2024-11-12 11:28:20|12.1|12.05|12.11|12.06|12.11|12.06|12.1|12.05|2
1731410910000|2024-11-12 11:28:30|12.12|12.07|12.12|12.07|12.12|12.07|12.11|12.06|3
1731410930000|2024-11-12 11:28:50|12.13|12.08|12.15|12.1|12.15|12.1|12.13|12.08|5
1731410940000|2024-11-12 11:29:00|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731410950000|2024-11-12 11:29:10|12.16|12.11|12.16|12.11|12.17|12.12|12.16|12.11|3
1731410960000|2024-11-12 11:29:20|12.15|12.1|12.15|12.1|12.15|12.1|12.14|12.09|3
1731410970000|2024-11-12 11:29:30|12.16|12.11|12.18|12.13|12.18|12.13|12.16|12.11|3
1731410980000|2024-11-12 11:29:40|12.17|12.12|12.18|12.13|12.18|12.13|12.17|12.12|2
1731410990000|2024-11-12 11:29:50|12.17|12.12|12.17|12.12|12.17|12.12|12.16|12.11|3
1731411000000|2024-11-12 11:30:00|12.18|12.13|12.18|12.13|12.19|12.14|12.17|12.12|5
1731411010000|2024-11-12 11:30:10|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731411020000|2024-11-12 11:30:20|12.18|12.13|12.18|12.13|12.19|12.14|12.17|12.12|5
1731411030000|2024-11-12 11:30:30|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731411040000|2024-11-12 11:30:40|12.19|12.14|12.19|12.14|12.19|12.14|12.18|12.13|3
1731411050000|2024-11-12 11:30:50|12.18|12.13|12.18|12.13|12.19|12.14|12.18|12.13|3
1731411060000|2024-11-12 11:31:00|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731411080000|2024-11-12 11:31:20|12.17|12.12|12.16|12.11|12.17|12.12|12.16|12.11|4
1731411090000|2024-11-12 11:31:30|12.17|12.12|12.19|12.14|12.19|12.14|12.17|12.12|3
1731411100000|2024-11-12 11:31:40|12.18|12.13|12.17|12.12|12.18|12.13|12.17|12.12|2
1731411110000|2024-11-12 11:31:50|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731411120000|2024-11-12 11:32:00|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731411130000|2024-11-12 11:32:10|12.18|12.13|12.18|12.13|12.19|12.14|12.18|12.13|3
1731411140000|2024-11-12 11:32:20|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731411160000|2024-11-12 11:32:40|12.17|12.12|12.18|12.13|12.18|12.13|12.17|12.12|2
1731411170000|2024-11-12 11:32:50|12.19|12.14|12.19|12.14|12.19|12.14|12.18|12.13|5
1731411180000|2024-11-12 11:33:00|12.18|12.13|12.18|12.13|12.18|12.13|12.17|12.12|3
1731411190000|2024-11-12 11:33:10|12.17|12.12|12.17|12.12|12.18|12.13|12.17|12.12|3
1731411210000|2024-11-12 11:33:30|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731411220000|2024-11-12 11:33:40|12.16|12.11|12.15|12.1|12.16|12.11|12.14|12.09|5
1731411230000|2024-11-12 11:33:50|12.16|12.11|12.15|12.1|12.16|12.11|12.14|12.09|4
1731411240000|2024-11-12 11:34:00|12.16|12.11|12.17|12.12|12.17|12.12|12.15|12.1|4
1731411250000|2024-11-12 11:34:10|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731411260000|2024-11-12 11:34:20|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731411290000|2024-11-12 11:34:50|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731411300000|2024-11-12 11:35:00|12.17|12.12|12.18|12.13|12.18|12.13|12.17|12.12|2
1731411310000|2024-11-12 11:35:10|12.17|12.12|12.17|12.12|12.17|12.12|12.16|12.11|5
1731411320000|2024-11-12 11:35:20|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731411330000|2024-11-12 11:35:30|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731411340000|2024-11-12 11:35:40|12.17|12.12|12.17|12.12|12.18|12.13|12.16|12.11|5
1731411350000|2024-11-12 11:35:50|12.18|12.13|12.18|12.13|12.19|12.14|12.18|12.13|3
1731411360000|2024-11-12 11:36:00|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731411370000|2024-11-12 11:36:10|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731411400000|2024-11-12 11:36:40|12.2|12.15|12.2|12.15|12.2|12.15|12.2|12.15|1
1731411430000|2024-11-12 11:37:10|12.21|12.16|12.21|12.16|12.21|12.16|12.21|12.16|1
1731411440000|2024-11-12 11:37:20|12.2|12.15|12.2|12.15|12.2|12.15|12.2|12.15|1
1731411450000|2024-11-12 11:37:30|12.21|12.16|12.21|12.16|12.21|12.16|12.2|12.15|3
1731411460000|2024-11-12 11:37:40|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|4
1731411470000|2024-11-12 11:37:50|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731411480000|2024-11-12 11:38:00|12.23|12.18|12.21|12.16|12.23|12.18|12.21|12.16|3
1731411490000|2024-11-12 11:38:10|12.22|12.17|12.21|12.16|12.22|12.17|12.2|12.15|3
1731411500000|2024-11-12 11:38:20|12.22|12.17|12.24|12.19|12.24|12.19|12.22|12.17|3
1731411510000|2024-11-12 11:38:30|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731411520000|2024-11-12 11:38:40|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|4
1731411530000|2024-11-12 11:38:50|12.24|12.19|12.23|12.18|12.24|12.19|12.23|12.18|2
1731411540000|2024-11-12 11:39:00|12.22|12.17|12.21|12.16|12.22|12.17|12.21|12.16|2
1731411550000|2024-11-12 11:39:10|12.2|12.15|12.2|12.15|12.2|12.15|12.2|12.15|1
1731411560000|2024-11-12 11:39:20|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731411570000|2024-11-12 11:39:30|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731411580000|2024-11-12 11:39:40|12.17|12.12|12.18|12.13|12.18|12.13|12.17|12.12|2
1731411590000|2024-11-12 11:39:50|12.2|12.15|12.19|12.14|12.2|12.15|12.19|12.14|2
1731411610000|2024-11-12 11:40:10|12.2|12.15|12.2|12.15|12.2|12.15|12.2|12.15|1
1731411620000|2024-11-12 11:40:20|12.21|12.16|12.22|12.17|12.22|12.17|12.21|12.16|2
1731411630000|2024-11-12 11:40:30|12.21|12.16|12.2|12.15|12.21|12.16|12.2|12.15|2
1731411640000|2024-11-12 11:40:40|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731411650000|2024-11-12 11:40:50|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|2
1731411660000|2024-11-12 11:41:00|12.2|12.15|12.19|12.14|12.2|12.15|12.19|12.14|2
1731411700000|2024-11-12 11:41:40|12.2|12.15|12.21|12.16|12.21|12.16|12.2|12.15|2
1731411720000|2024-11-12 11:42:00|12.2|12.15|12.2|12.15|12.2|12.15|12.2|12.15|1
1731411730000|2024-11-12 11:42:10|12.19|12.14|12.2|12.15|12.2|12.15|12.19|12.14|2
1731411740000|2024-11-12 11:42:20|12.19|12.14|12.19|12.14|12.2|12.15|12.19|12.14|3
1731411750000|2024-11-12 11:42:30|12.2|12.15|12.19|12.14|12.21|12.16|12.18|12.13|5
1731411760000|2024-11-12 11:42:40|12.2|12.15|12.19|12.14|12.2|12.15|12.18|12.13|4
1731411780000|2024-11-12 11:43:00|12.18|12.13|12.2|12.15|12.2|12.15|12.18|12.13|3
1731411790000|2024-11-12 11:43:10|12.21|12.16|12.21|12.16|12.21|12.16|12.2|12.15|3
1731411800000|2024-11-12 11:43:20|12.2|12.15|12.19|12.14|12.2|12.15|12.19|12.14|2
1731411810000|2024-11-12 11:43:30|12.18|12.13|12.18|12.13|12.18|12.13|12.17|12.12|3
1731411820000|2024-11-12 11:43:40|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731411830000|2024-11-12 11:43:50|12.16|12.11|12.16|12.11|12.16|12.11|12.16|12.11|1
1731411840000|2024-11-12 11:44:00|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731411850000|2024-11-12 11:44:10|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731411860000|2024-11-12 11:44:20|12.13|12.08|12.13|12.08|12.13|12.08|12.13|12.08|1
1731411870000|2024-11-12 11:44:30|12.12|12.07|12.12|12.07|12.12|12.07|12.12|12.07|1
1731411890000|2024-11-12 11:44:50|12.11|12.06|12.1|12.05|12.11|12.06|12.1|12.05|4
1731411900000|2024-11-12 11:45:00|12.12|12.07|12.11|12.06|12.12|12.07|12.11|12.06|2
1731411910000|2024-11-12 11:45:10|12.1|12.05|12.12|12.07|12.12|12.07|12.1|12.05|3
1731411920000|2024-11-12 11:45:20|12.11|12.06|12.12|12.07|12.12|12.07|12.11|12.06|2
1731411930000|2024-11-12 11:45:30|12.11|12.06|12.11|12.06|12.12|12.07|12.11|12.06|3
1731411940000|2024-11-12 11:45:40|12.1|12.05|12.09|12.04|12.1|12.05|12.09|12.04|6
1731411960000|2024-11-12 11:46:00|12.1|12.05|12.11|12.06|12.12|12.07|12.1|12.05|6
1731411970000|2024-11-12 11:46:10|12.12|12.07|12.11|12.06|12.12|12.07|12.11|12.06|2
1731411980000|2024-11-12 11:46:20|12.12|12.07|12.12|12.07|12.12|12.07|12.12|12.07|1
1731412000000|2024-11-12 11:46:40|12.11|12.06|12.1|12.05|12.11|12.06|12.09|12.04|6
1731412010000|2024-11-12 11:46:50|12.09|12.04|12.07|12.02|12.1|12.05|12.07|12.02|5
1731412020000|2024-11-12 11:47:00|12.08|12.03|12.08|12.03|12.08|12.03|12.08|12.03|1
1731412030000|2024-11-12 11:47:10|12.09|12.04|12.09|12.04|12.1|12.05|12.09|12.04|3
1731412040000|2024-11-12 11:47:20|12.1|12.05|12.09|12.04|12.1|12.05|12.09|12.04|2
1731412050000|2024-11-12 11:47:30|12.08|12.03|12.09|12.04|12.09|12.04|12.08|12.03|8
1731412060000|2024-11-12 11:47:40|12.08|12.03|12.08|12.03|12.09|12.04|12.07|12.02|7
1731412070000|2024-11-12 11:47:50|12.07|12.02|12.07|12.02|12.07|12.02|12.07|12.02|1
1731412080000|2024-11-12 11:48:00|12.08|12.03|12.09|12.04|12.1|12.05|12.07|12.02|6
1731412090000|2024-11-12 11:48:10|12.08|12.03|12.08|12.03|12.09|12.04|12.08|12.03|9
1731412100000|2024-11-12 11:48:20|12.09|12.04|12.08|12.03|12.09|12.04|12.08|12.03|12
1731412110000|2024-11-12 11:48:30|12.07|12.02|12.06|12.01|12.08|12.03|12.06|12.01|4
1731412120000|2024-11-12 11:48:40|12.07|12.02|12.07|12.02|12.07|12.02|12.06|12.01|7
1731412130000|2024-11-12 11:48:50|12.06|12.01|12.07|12.02|12.07|12.02|12.06|12.01|4
1731412140000|2024-11-12 11:49:00|12.08|12.03|12.08|12.03|12.08|12.03|12.08|12.03|1
1731412150000|2024-11-12 11:49:10|12.07|12.02|12.07|12.02|12.07|12.02|12.07|12.02|1
1731412160000|2024-11-12 11:49:20|12.06|12.01|12.06|12.01|12.07|12.02|12.06|12.01|13
1731412170000|2024-11-12 11:49:30|12.07|12.02|12.07|12.02|12.07|12.02|12.06|12.01|3
1731412180000|2024-11-12 11:49:40|12.06|12.01|12.07|12.02|12.07|12.02|12.06|12.01|4
1731412190000|2024-11-12 11:49:50|12.08|12.03|12.08|12.03|12.08|12.03|12.07|12.02|3
1731412200000|2024-11-12 11:50:00|12.07|12.02|12.11|12.06|12.11|12.06|12.07|12.02|7
1731412210000|2024-11-12 11:50:10|12.1|12.05|12.11|12.06|12.12|12.07|12.1|12.05|8
1731412220000|2024-11-12 11:50:20|12.1|12.05|12.09|12.04|12.11|12.06|12.09|12.04|10
1731412230000|2024-11-12 11:50:30|12.08|12.03|12.09|12.04|12.09|12.04|12.08|12.03|6
1731412240000|2024-11-12 11:50:40|12.08|12.03|12.09|12.04|12.09|12.04|12.08|12.03|8
1731412250000|2024-11-12 11:50:50|12.08|12.03|12.08|12.03|12.09|12.04|12.08|12.03|3
1731412260000|2024-11-12 11:51:00|12.07|12.02|12.07|12.02|12.07|12.02|12.07|12.02|1
1731412270000|2024-11-12 11:51:10|12.06|12.01|12.04|11.99|12.06|12.01|12.04|11.99|3
1731412280000|2024-11-12 11:51:20|12.05|12|12.05|12|12.05|12|12.05|12|1
1731412290000|2024-11-12 11:51:30|12.06|12.01|12.05|12|12.06|12.01|12.05|12|2
1731412300000|2024-11-12 11:51:40|12.06|12.01|12.06|12.01|12.07|12.02|12.06|12.01|5
1731412310000|2024-11-12 11:51:50|12.07|12.02|12.08|12.03|12.08|12.03|12.07|12.02|2
1731412320000|2024-11-12 11:52:00|12.07|12.02|12.05|12|12.07|12.02|12.05|12|5
1731412330000|2024-11-12 11:52:10|12.06|12.01|12.04|11.99|12.06|12.01|12.04|11.99|11
1731412340000|2024-11-12 11:52:20|12.03|11.98|12.03|11.98|12.03|11.98|12.02|11.97|5
1731412360000|2024-11-12 11:52:40|12.04|11.99|12.02|11.97|12.04|11.99|12.02|11.97|7
1731412370000|2024-11-12 11:52:50|12.01|11.96|12.01|11.96|12.02|11.97|12.01|11.96|7
1731412380000|2024-11-12 11:53:00|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|3
1731412400000|2024-11-12 11:53:20|12.03|11.98|12.02|11.97|12.03|11.98|12.02|11.97|4
1731412410000|2024-11-12 11:53:30|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731412430000|2024-11-12 11:53:50|12.01|11.96|12.01|11.96|12.01|11.96|12|11.95|3
1731412440000|2024-11-12 11:54:00|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|2
1731412450000|2024-11-12 11:54:10|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|10
1731412460000|2024-11-12 11:54:20|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|9
1731412470000|2024-11-12 11:54:30|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731412480000|2024-11-12 11:54:40|12.01|11.96|12.01|11.96|12.02|11.97|12|11.95|5
1731412490000|2024-11-12 11:54:50|12.02|11.97|12.01|11.96|12.03|11.98|12|11.95|6
1731412500000|2024-11-12 11:55:00|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|2
1731412510000|2024-11-12 11:55:10|12|11.95|12.01|11.96|12.01|11.96|12|11.95|2
1731412520000|2024-11-12 11:55:20|12|11.95|12|11.95|12|11.95|12|11.95|1
1731412540000|2024-11-12 11:55:40|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731412550000|2024-11-12 11:55:50|11.98|11.93|11.98|11.93|11.99|11.94|11.98|11.93|3
1731412560000|2024-11-12 11:56:00|11.99|11.94|12.02|11.97|12.02|11.97|11.99|11.94|6
1731412570000|2024-11-12 11:56:10|12.03|11.98|12.04|11.99|12.04|11.99|12.02|11.97|4
1731412580000|2024-11-12 11:56:20|12.05|12|12.07|12.02|12.07|12.02|12.04|11.99|7
1731412590000|2024-11-12 11:56:30|12.06|12.01|12.06|12.01|12.06|12.01|12.05|12|3
1731412600000|2024-11-12 11:56:40|12.07|12.02|12.06|12.01|12.07|12.02|12.06|12.01|2
1731412610000|2024-11-12 11:56:50|12.05|12|12.06|12.01|12.06|12.01|12.04|11.99|6
1731412620000|2024-11-12 11:57:00|12.05|12|12.04|11.99|12.05|12|12.04|11.99|6
1731412630000|2024-11-12 11:57:10|12.05|12|12.05|12|12.06|12.01|12.05|12|5
1731412640000|2024-11-12 11:57:20|12.06|12.01|12.06|12.01|12.06|12.01|12.05|12|3
1731412650000|2024-11-12 11:57:30|12.07|12.02|12.06|12.01|12.07|12.02|12.06|12.01|2
1731412660000|2024-11-12 11:57:40|12.05|12|12.06|12.01|12.06|12.01|12.05|12|2
1731412680000|2024-11-12 11:58:00|12.07|12.02|12.06|12.01|12.07|12.02|12.06|12.01|2
1731412690000|2024-11-12 11:58:10|12.07|12.02|12.05|12|12.07|12.02|12.05|12|5
1731412700000|2024-11-12 11:58:20|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731412710000|2024-11-12 11:58:30|12.05|12|12.06|12.01|12.06|12.01|12.05|12|4
1731412720000|2024-11-12 11:58:40|12.05|12|12.06|12.01|12.06|12.01|12.05|12|4
1731412730000|2024-11-12 11:58:50|12.05|12|12.04|11.99|12.05|12|12.03|11.98|4
1731412740000|2024-11-12 11:59:00|12.03|11.98|12.02|11.97|12.03|11.98|12.02|11.97|2
1731412750000|2024-11-12 11:59:10|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731412760000|2024-11-12 11:59:20|12.01|11.96|12.01|11.96|12.02|11.97|12.01|11.96|7
1731412770000|2024-11-12 11:59:30|12.02|11.97|12.01|11.96|12.02|11.97|12|11.95|4
1731412780000|2024-11-12 11:59:40|12|11.95|12.02|11.97|12.02|11.97|12|11.95|11
1731412800000|2024-11-12 12:00:00|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731412810000|2024-11-12 12:00:10|12|11.95|12|11.95|12|11.95|11.99|11.94|3
1731412820000|2024-11-12 12:00:20|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731412830000|2024-11-12 12:00:30|12.01|11.96|11.99|11.94|12.01|11.96|11.99|11.94|5
1731412840000|2024-11-12 12:00:40|12|11.95|12|11.95|12|11.95|11.99|11.94|3
1731412850000|2024-11-12 12:00:50|11.99|11.94|11.99|11.94|12|11.95|11.99|11.94|11
1731412860000|2024-11-12 12:01:00|12|11.95|11.99|11.94|12|11.95|11.99|11.94|6
1731412870000|2024-11-12 12:01:10|12|11.95|11.98|11.93|12|11.95|11.98|11.93|5
1731412880000|2024-11-12 12:01:20|11.97|11.92|11.96|11.91|11.97|11.92|11.96|11.91|6
1731412900000|2024-11-12 12:01:40|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731412910000|2024-11-12 12:01:50|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731412920000|2024-11-12 12:02:00|11.95|11.9|11.94|11.89|11.95|11.9|11.94|11.89|6
1731412930000|2024-11-12 12:02:10|11.95|11.9|11.93|11.88|11.95|11.9|11.93|11.88|3
1731412940000|2024-11-12 12:02:20|11.92|11.87|11.94|11.89|11.94|11.89|11.92|11.87|5
1731412950000|2024-11-12 12:02:30|11.95|11.9|11.96|11.91|11.96|11.91|11.95|11.9|2
1731412960000|2024-11-12 12:02:40|11.97|11.92|11.99|11.94|11.99|11.94|11.97|11.92|3
1731412970000|2024-11-12 12:02:50|12|11.95|11.99|11.94|12|11.95|11.99|11.94|6
1731412980000|2024-11-12 12:03:00|11.98|11.93|12.01|11.96|12.01|11.96|11.98|11.93|10
1731412990000|2024-11-12 12:03:10|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|2
1731413000000|2024-11-12 12:03:20|12|11.95|11.97|11.92|12|11.95|11.97|11.92|10
1731413010000|2024-11-12 12:03:30|11.98|11.93|12.01|11.96|12.01|11.96|11.98|11.93|6
1731413020000|2024-11-12 12:03:40|12|11.95|12.02|11.97|12.02|11.97|12|11.95|7
1731413030000|2024-11-12 12:03:50|12.01|11.96|12.03|11.98|12.03|11.98|12.01|11.96|3
1731413040000|2024-11-12 12:04:00|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|2
1731413050000|2024-11-12 12:04:10|12.04|11.99|12.04|11.99|12.05|12|12.03|11.98|11
1731413060000|2024-11-12 12:04:20|12.05|12|12.05|12|12.05|12|12.04|11.99|5
1731413070000|2024-11-12 12:04:30|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731413080000|2024-11-12 12:04:40|12.05|12|12.05|12|12.05|12|12.05|12|1
1731413090000|2024-11-12 12:04:50|12.06|12.01|12.05|12|12.06|12.01|12.05|12|4
1731413100000|2024-11-12 12:05:00|12.06|12.01|12.06|12.01|12.06|12.01|12.05|12|5
1731413110000|2024-11-12 12:05:10|12.05|12|12.04|11.99|12.05|12|12.04|11.99|2
1731413120000|2024-11-12 12:05:20|12.05|12|12.05|12|12.05|12|12.04|11.99|3
1731413130000|2024-11-12 12:05:30|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731413140000|2024-11-12 12:05:40|12.05|12|12.04|11.99|12.05|12|12.04|11.99|6
1731413150000|2024-11-12 12:05:50|12.05|12|12.06|12.01|12.06|12.01|12.05|12|2
1731413160000|2024-11-12 12:06:00|12.05|12|12.03|11.98|12.05|12|12.03|11.98|3
1731413170000|2024-11-12 12:06:10|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|8
1731413180000|2024-11-12 12:06:20|12.04|11.99|12.06|12.01|12.06|12.01|12.04|11.99|5
1731413190000|2024-11-12 12:06:30|12.07|12.02|12.07|12.02|12.07|12.02|12.06|12.01|7
1731413200000|2024-11-12 12:06:40|12.06|12.01|12.04|11.99|12.07|12.02|12.04|11.99|5
1731413220000|2024-11-12 12:07:00|12.03|11.98|12.05|12|12.05|12|12.03|11.98|3
1731413230000|2024-11-12 12:07:10|12.04|11.99|12.04|11.99|12.04|11.99|12.04|11.99|1
1731413240000|2024-11-12 12:07:20|12.03|11.98|12.05|12|12.05|12|12.03|11.98|3
1731413250000|2024-11-12 12:07:30|12.06|12.01|12.05|12|12.07|12.02|12.05|12|4
1731413260000|2024-11-12 12:07:40|12.06|12.01|12.05|12|12.06|12.01|12.05|12|4
1731413270000|2024-11-12 12:07:50|12.06|12.01|12.05|12|12.06|12.01|12.03|11.98|6
1731413280000|2024-11-12 12:08:00|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731413290000|2024-11-12 12:08:10|12.07|12.02|12.09|12.04|12.09|12.04|12.06|12.01|5
1731413300000|2024-11-12 12:08:20|12.08|12.03|12.08|12.03|12.08|12.03|12.08|12.03|1
1731413310000|2024-11-12 12:08:30|12.09|12.04|12.09|12.04|12.09|12.04|12.08|12.03|9
1731413320000|2024-11-12 12:08:40|12.1|12.05|12.11|12.06|12.12|12.07|12.1|12.05|6
1731413330000|2024-11-12 12:08:50|12.12|12.07|12.13|12.08|12.13|12.08|12.12|12.07|6
1731413340000|2024-11-12 12:09:00|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731413350000|2024-11-12 12:09:10|12.15|12.1|12.16|12.11|12.16|12.11|12.14|12.09|6
1731413360000|2024-11-12 12:09:20|12.17|12.12|12.16|12.11|12.17|12.12|12.16|12.11|2
1731413370000|2024-11-12 12:09:30|12.17|12.12|12.17|12.12|12.18|12.13|12.16|12.11|7
1731413380000|2024-11-12 12:09:40|12.16|12.11|12.14|12.09|12.17|12.12|12.14|12.09|5
1731413390000|2024-11-12 12:09:50|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|2
1731413400000|2024-11-12 12:10:00|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|8
1731413410000|2024-11-12 12:10:10|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|5
1731413420000|2024-11-12 12:10:20|12.14|12.09|12.14|12.09|12.15|12.1|12.13|12.08|9
1731413430000|2024-11-12 12:10:30|12.13|12.08|12.13|12.08|12.14|12.09|12.13|12.08|7
1731413440000|2024-11-12 12:10:40|12.14|12.09|12.13|12.08|12.14|12.09|12.13|12.08|8
1731413450000|2024-11-12 12:10:50|12.14|12.09|12.14|12.09|12.14|12.09|12.13|12.08|3
1731413460000|2024-11-12 12:11:00|12.13|12.08|12.13|12.08|12.14|12.09|12.12|12.07|5
1731413470000|2024-11-12 12:11:10|12.12|12.07|12.13|12.08|12.13|12.08|12.12|12.07|6
1731413480000|2024-11-12 12:11:20|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731413490000|2024-11-12 12:11:30|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|2
1731413500000|2024-11-12 12:11:40|12.11|12.06|12.1|12.05|12.12|12.07|12.1|12.05|12
1731413510000|2024-11-12 12:11:50|12.09|12.04|12.1|12.05|12.1|12.05|12.09|12.04|2
1731413520000|2024-11-12 12:12:00|12.11|12.06|12.11|12.06|12.11|12.06|12.11|12.06|1
1731413530000|2024-11-12 12:12:10|12.1|12.05|12.1|12.05|12.1|12.05|12.09|12.04|3
1731413540000|2024-11-12 12:12:20|12.09|12.04|12.09|12.04|12.09|12.04|12.08|12.03|15
1731413560000|2024-11-12 12:12:40|12.08|12.03|12.06|12.01|12.09|12.04|12.06|12.01|13
1731413570000|2024-11-12 12:12:50|12.05|12|12.05|12|12.06|12.01|12.04|11.99|5
1731413580000|2024-11-12 12:13:00|12.04|11.99|12.04|11.99|12.04|11.99|12.03|11.98|9
1731413600000|2024-11-12 12:13:20|12.05|12|12.06|12.01|12.06|12.01|12.04|11.99|8
1731413610000|2024-11-12 12:13:30|12.05|12|12.04|11.99|12.05|12|12.03|11.98|8
1731413620000|2024-11-12 12:13:40|12.03|11.98|12.04|11.99|12.04|11.99|12.03|11.98|2
1731413640000|2024-11-12 12:14:00|12.05|12|12.05|12|12.05|12|12.05|12|1
1731413650000|2024-11-12 12:14:10|12.04|11.99|12.04|11.99|12.05|12|12.04|11.99|5
1731413660000|2024-11-12 12:14:20|12.05|12|12.05|12|12.05|12|12.04|11.99|7
1731413670000|2024-11-12 12:14:30|12.04|11.99|12.04|11.99|12.05|12|12.04|11.99|5
1731413680000|2024-11-12 12:14:40|12.05|12|12.05|12|12.05|12|12.04|11.99|3
1731413690000|2024-11-12 12:14:50|12.06|12.01|12.05|12|12.06|12.01|12.04|11.99|10
1731413700000|2024-11-12 12:15:00|12.05|12|12.04|11.99|12.05|12|12.04|11.99|4
1731413710000|2024-11-12 12:15:10|12.03|11.98|12.04|11.99|12.05|12|12.03|11.98|4
1731413720000|2024-11-12 12:15:20|12.05|12|12.05|12|12.05|12|12.04|11.99|3
1731413730000|2024-11-12 12:15:30|12.04|11.99|12.04|11.99|12.05|12|12.04|11.99|3
1731413740000|2024-11-12 12:15:40|12.05|12|12.07|12.02|12.07|12.02|12.05|12|3
1731413750000|2024-11-12 12:15:50|12.08|12.03|12.08|12.03|12.08|12.03|12.08|12.03|1
1731413760000|2024-11-12 12:16:00|12.09|12.04|12.09|12.04|12.1|12.05|12.08|12.03|7
1731413770000|2024-11-12 12:16:10|12.08|12.03|12.04|11.99|12.08|12.03|12.04|11.99|5
1731413780000|2024-11-12 12:16:20|12.05|12|12.05|12|12.05|12|12.05|12|1
1731413790000|2024-11-12 12:16:30|12.06|12.01|12.06|12.01|12.07|12.02|12.06|12.01|5
1731413810000|2024-11-12 12:16:50|12.05|12|12.07|12.02|12.07|12.02|12.05|12|3
1731413820000|2024-11-12 12:17:00|12.08|12.03|12.07|12.02|12.08|12.03|12.07|12.02|2
1731413830000|2024-11-12 12:17:10|12.08|12.03|12.06|12.01|12.08|12.03|12.06|12.01|5
1731413840000|2024-11-12 12:17:20|12.05|12|12.05|12|12.05|12|12.05|12|1
1731413850000|2024-11-12 12:17:30|12.04|11.99|12.03|11.98|12.04|11.99|12.03|11.98|2
1731413860000|2024-11-12 12:17:40|12.04|11.99|12.03|11.98|12.04|11.99|12.03|11.98|4
1731413870000|2024-11-12 12:17:50|12.04|11.99|12.05|12|12.05|12|12.04|11.99|6
1731413880000|2024-11-12 12:18:00|12.04|11.99|12.04|11.99|12.04|11.99|12.04|11.99|1
1731413890000|2024-11-12 12:18:10|12.05|12|12.04|11.99|12.05|12|12.04|11.99|2
1731413900000|2024-11-12 12:18:20|12.03|11.98|12.03|11.98|12.03|11.98|12.03|11.98|1
1731413910000|2024-11-12 12:18:30|12.04|11.99|12.04|11.99|12.05|12|12.04|11.99|3
1731413920000|2024-11-12 12:18:40|12.05|12|12.05|12|12.05|12|12.05|12|1
1731413930000|2024-11-12 12:18:50|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731413940000|2024-11-12 12:19:00|12.07|12.02|12.06|12.01|12.07|12.02|12.06|12.01|2
1731413950000|2024-11-12 12:19:10|12.05|12|12.07|12.02|12.07|12.02|12.05|12|5
1731413960000|2024-11-12 12:19:20|12.06|12.01|12.05|12|12.06|12.01|12.05|12|2
1731413970000|2024-11-12 12:19:30|12.04|11.99|12.03|11.98|12.04|11.99|12.03|11.98|2
1731413980000|2024-11-12 12:19:40|12.04|11.99|12.04|11.99|12.04|11.99|12.04|11.99|1
1731413990000|2024-11-12 12:19:50|12.05|12|12.05|12|12.05|12|12.05|12|1
1731414010000|2024-11-12 12:20:10|12.04|11.99|12.04|11.99|12.04|11.99|12.03|11.98|3
1731414020000|2024-11-12 12:20:20|12.03|11.98|12.03|11.98|12.03|11.98|12.03|11.98|1
1731414030000|2024-11-12 12:20:30|12.04|11.99|12.03|11.98|12.04|11.99|12.03|11.98|4
1731414050000|2024-11-12 12:20:50|12.04|11.99|12.05|12|12.05|12|12.04|11.99|2
1731414060000|2024-11-12 12:21:00|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731414070000|2024-11-12 12:21:10|12.05|12|12.05|12|12.05|12|12.03|11.98|5
1731414080000|2024-11-12 12:21:20|12.04|11.99|12.04|11.99|12.05|12|12.04|11.99|3
1731414090000|2024-11-12 12:21:30|12.03|11.98|12.03|11.98|12.04|11.99|12.03|11.98|3
1731414100000|2024-11-12 12:21:40|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731414110000|2024-11-12 12:21:50|12.01|11.96|11.99|11.94|12.01|11.96|11.98|11.93|7
1731414120000|2024-11-12 12:22:00|12|11.95|12|11.95|12|11.95|11.99|11.94|3
1731414130000|2024-11-12 12:22:10|11.99|11.94|11.98|11.93|11.99|11.94|11.98|11.93|6
1731414140000|2024-11-12 12:22:20|11.99|11.94|11.99|11.94|12|11.95|11.99|11.94|3
1731414150000|2024-11-12 12:22:30|12|11.95|12.01|11.96|12.01|11.96|12|11.95|4
1731414160000|2024-11-12 12:22:40|12|11.95|12.01|11.96|12.01|11.96|12|11.95|2
1731414170000|2024-11-12 12:22:50|12|11.95|11.99|11.94|12|11.95|11.99|11.94|2
1731414180000|2024-11-12 12:23:00|11.98|11.93|11.98|11.93|11.99|11.94|11.98|11.93|3
1731414190000|2024-11-12 12:23:10|11.99|11.94|11.99|11.94|12|11.95|11.99|11.94|3
1731414200000|2024-11-12 12:23:20|11.98|11.93|11.98|11.93|11.98|11.93|11.98|11.93|1
1731414210000|2024-11-12 12:23:30|11.99|11.94|11.99|11.94|11.99|11.94|11.99|11.94|1
1731414220000|2024-11-12 12:23:40|12|11.95|12|11.95|12|11.95|12|11.95|1
1731414240000|2024-11-12 12:24:00|12.01|11.96|12.01|11.96|12.01|11.96|12|11.95|5
1731414250000|2024-11-12 12:24:10|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731414260000|2024-11-12 12:24:20|12.03|11.98|12.01|11.96|12.03|11.98|12.01|11.96|5
1731414270000|2024-11-12 12:24:30|12|11.95|12|11.95|12.01|11.96|12|11.95|3
1731414280000|2024-11-12 12:24:40|11.99|11.94|12.01|11.96|12.01|11.96|11.99|11.94|3
1731414290000|2024-11-12 12:24:50|12|11.95|12.01|11.96|12.01|11.96|12|11.95|2
1731414300000|2024-11-12 12:25:00|12|11.95|11.99|11.94|12|11.95|11.99|11.94|2
1731414310000|2024-11-12 12:25:10|11.98|11.93|11.98|11.93|11.98|11.93|11.98|11.93|1
1731414320000|2024-11-12 12:25:20|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731414330000|2024-11-12 12:25:30|11.98|11.93|11.96|11.91|11.98|11.93|11.96|11.91|3
1731414340000|2024-11-12 12:25:40|11.97|11.92|11.97|11.92|11.97|11.92|11.96|11.91|3
1731414350000|2024-11-12 12:25:50|11.96|11.91|11.97|11.92|11.97|11.92|11.96|11.91|2
1731414370000|2024-11-12 12:26:10|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731414380000|2024-11-12 12:26:20|11.97|11.92|11.97|11.92|11.97|11.92|11.96|11.91|3
1731414390000|2024-11-12 12:26:30|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731414410000|2024-11-12 12:26:50|11.95|11.9|11.93|11.88|11.95|11.9|11.93|11.88|5
1731414420000|2024-11-12 12:27:00|11.94|11.89|11.95|11.9|11.95|11.9|11.94|11.89|2
1731414430000|2024-11-12 12:27:10|11.94|11.89|11.94|11.89|11.94|11.89|11.93|11.88|5
1731414440000|2024-11-12 12:27:20|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|2
1731414450000|2024-11-12 12:27:30|11.93|11.88|11.93|11.88|11.94|11.89|11.92|11.87|5
1731414460000|2024-11-12 12:27:40|11.92|11.87|11.91|11.86|11.92|11.87|11.9|11.85|3
1731414470000|2024-11-12 12:27:50|11.9|11.85|11.89|11.84|11.9|11.85|11.89|11.84|2
1731414480000|2024-11-12 12:28:00|11.9|11.85|11.91|11.86|11.91|11.86|11.9|11.85|2
1731414500000|2024-11-12 12:28:20|11.92|11.87|11.91|11.86|11.92|11.87|11.91|11.86|2
1731414510000|2024-11-12 12:28:30|11.9|11.85|11.9|11.85|11.9|11.85|11.9|11.85|1
1731414520000|2024-11-12 12:28:40|11.89|11.84|11.89|11.84|11.89|11.84|11.89|11.84|1
1731414560000|2024-11-12 12:29:20|11.88|11.83|11.88|11.83|11.88|11.83|11.88|11.83|1
1731414590000|2024-11-12 12:29:50|11.89|11.84|11.9|11.85|11.9|11.85|11.89|11.84|2
1731414600000|2024-11-12 12:30:00|11.91|11.86|11.92|11.87|11.92|11.87|11.91|11.86|4
1731414610000|2024-11-12 12:30:10|11.93|11.88|11.95|11.9|11.95|11.9|11.93|11.88|3
1731414620000|2024-11-12 12:30:20|11.94|11.89|11.93|11.88|11.94|11.89|11.93|11.88|6
1731414630000|2024-11-12 12:30:30|11.94|11.89|11.94|11.89|11.95|11.9|11.94|11.89|5
1731414640000|2024-11-12 12:30:40|11.95|11.9|11.92|11.87|11.95|11.9|11.92|11.87|8
1731414650000|2024-11-12 12:30:50|11.91|11.86|11.92|11.87|11.92|11.87|11.9|11.85|4
1731414660000|2024-11-12 12:31:00|11.91|11.86|11.92|11.87|11.92|11.87|11.91|11.86|4
1731414670000|2024-11-12 12:31:10|11.91|11.86|11.91|11.86|11.92|11.87|11.91|11.86|3
1731414680000|2024-11-12 12:31:20|11.92|11.87|11.92|11.87|11.92|11.87|11.92|11.87|1
1731414690000|2024-11-12 12:31:30|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|2
1731414700000|2024-11-12 12:31:40|11.91|11.86|11.91|11.86|11.91|11.86|11.9|11.85|5
1731414710000|2024-11-12 12:31:50|11.9|11.85|11.9|11.85|11.9|11.85|11.89|11.84|7
1731414720000|2024-11-12 12:32:00|11.91|11.86|11.91|11.86|11.91|11.86|11.91|11.86|1
1731414730000|2024-11-12 12:32:10|11.9|11.85|11.9|11.85|11.9|11.85|11.89|11.84|5
1731414740000|2024-11-12 12:32:20|11.89|11.84|11.9|11.85|11.9|11.85|11.89|11.84|8
1731414750000|2024-11-12 12:32:30|11.91|11.86|11.9|11.85|11.91|11.86|11.9|11.85|6
1731414760000|2024-11-12 12:32:40|11.91|11.86|11.91|11.86|11.91|11.86|11.9|11.85|3
1731414770000|2024-11-12 12:32:50|11.92|11.87|11.92|11.87|11.92|11.87|11.91|11.86|3
1731414780000|2024-11-12 12:33:00|11.91|11.86|11.9|11.85|11.91|11.86|11.9|11.85|2
1731414790000|2024-11-12 12:33:10|11.91|11.86|11.88|11.83|11.91|11.86|11.88|11.83|10
1731414800000|2024-11-12 12:33:20|11.89|11.84|11.87|11.82|11.89|11.84|11.87|11.82|7
1731414810000|2024-11-12 12:33:30|11.86|11.81|11.86|11.81|11.87|11.82|11.86|11.81|5
1731414820000|2024-11-12 12:33:40|11.87|11.82|11.87|11.82|11.87|11.82|11.86|11.81|5
1731414830000|2024-11-12 12:33:50|11.88|11.83|11.89|11.84|11.89|11.84|11.88|11.83|2
1731414840000|2024-11-12 12:34:00|11.9|11.85|11.91|11.86|11.91|11.86|11.9|11.85|2
1731414850000|2024-11-12 12:34:10|11.92|11.87|11.93|11.88|11.94|11.89|11.92|11.87|6
1731414860000|2024-11-12 12:34:20|11.92|11.87|11.91|11.86|11.92|11.87|11.91|11.86|2
1731414870000|2024-11-12 12:34:30|11.92|11.87|11.91|11.86|11.92|11.87|11.9|11.85|8
1731414880000|2024-11-12 12:34:40|11.92|11.87|11.92|11.87|11.92|11.87|11.92|11.87|1
1731414890000|2024-11-12 12:34:50|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|2
1731414900000|2024-11-12 12:35:00|11.93|11.88|11.93|11.88|11.94|11.89|11.93|11.88|3
1731414910000|2024-11-12 12:35:10|11.92|11.87|11.92|11.87|11.93|11.88|11.92|11.87|7
1731414920000|2024-11-12 12:35:20|11.91|11.86|11.91|11.86|11.92|11.87|11.91|11.86|3
1731414930000|2024-11-12 12:35:30|11.92|11.87|11.93|11.88|11.93|11.88|11.92|11.87|2
1731414940000|2024-11-12 12:35:40|11.94|11.89|11.94|11.89|11.94|11.89|11.94|11.89|1
1731414960000|2024-11-12 12:36:00|11.95|11.9|11.96|11.91|11.96|11.91|11.95|11.9|2
1731414970000|2024-11-12 12:36:10|11.97|11.92|11.99|11.94|11.99|11.94|11.97|11.92|5
1731414980000|2024-11-12 12:36:20|12|11.95|11.98|11.93|12|11.95|11.98|11.93|5
1731415000000|2024-11-12 12:36:40|11.99|11.94|11.99|11.94|11.99|11.94|11.98|11.93|3
1731415010000|2024-11-12 12:36:50|11.98|11.93|11.96|11.91|11.99|11.94|11.96|11.91|7
1731415020000|2024-11-12 12:37:00|11.95|11.9|11.95|11.9|11.95|11.9|11.95|11.9|1
1731415030000|2024-11-12 12:37:10|11.94|11.89|11.94|11.89|11.95|11.9|11.94|11.89|3
1731415040000|2024-11-12 12:37:20|11.93|11.88|11.92|11.87|11.93|11.88|11.91|11.86|4
1731415050000|2024-11-12 12:37:30|11.93|11.88|11.93|11.88|11.93|11.88|11.92|11.87|3
1731415060000|2024-11-12 12:37:40|11.94|11.89|11.93|11.88|11.94|11.89|11.93|11.88|4
1731415070000|2024-11-12 12:37:50|11.94|11.89|11.94|11.89|11.94|11.89|11.93|11.88|3
1731415080000|2024-11-12 12:38:00|11.93|11.88|11.95|11.9|11.95|11.9|11.93|11.88|5
1731415090000|2024-11-12 12:38:10|11.94|11.89|11.96|11.91|11.97|11.92|11.94|11.89|5
1731415100000|2024-11-12 12:38:20|11.97|11.92|11.98|11.93|11.98|11.93|11.97|11.92|2
1731415110000|2024-11-12 12:38:30|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731415120000|2024-11-12 12:38:40|11.98|11.93|12|11.95|12|11.95|11.98|11.93|3
1731415130000|2024-11-12 12:38:50|12.01|11.96|12.03|11.98|12.04|11.99|12.01|11.96|5
1731415140000|2024-11-12 12:39:00|12.02|11.97|12.04|11.99|12.04|11.99|12.01|11.96|13
1731415150000|2024-11-12 12:39:10|12.05|12|12.04|11.99|12.05|12|12.04|11.99|2
1731415160000|2024-11-12 12:39:20|12.05|12|12.04|11.99|12.05|12|12.04|11.99|4
1731415170000|2024-11-12 12:39:30|12.05|12|12.05|12|12.05|12|12.05|12|1
1731415180000|2024-11-12 12:39:40|12.06|12.01|12.06|12.01|12.07|12.02|12.05|12|5
1731415190000|2024-11-12 12:39:50|12.05|12|12.05|12|12.06|12.01|12.04|11.99|5
1731415200000|2024-11-12 12:40:00|12.04|11.99|12.09|12.04|12.09|12.04|12.04|11.99|10
1731415210000|2024-11-12 12:40:10|12.08|12.03|12.06|12.01|12.08|12.03|12.06|12.01|3
1731415220000|2024-11-12 12:40:20|12.05|12|12.06|12.01|12.06|12.01|12.05|12|2
1731415230000|2024-11-12 12:40:30|12.05|12|12.06|12.01|12.06|12.01|12.05|12|2
1731415240000|2024-11-12 12:40:40|12.05|12|12.05|12|12.06|12.01|12.05|12|11
1731415250000|2024-11-12 12:40:50|12.04|11.99|12.04|11.99|12.05|12|12.04|11.99|7
1731415260000|2024-11-12 12:41:00|12.03|11.98|12.04|11.99|12.04|11.99|12.03|11.98|4
1731415270000|2024-11-12 12:41:10|12.05|12|12.03|11.98|12.05|12|12.03|11.98|7
1731415280000|2024-11-12 12:41:20|12.02|11.97|12|11.95|12.02|11.97|12|11.95|7
1731415290000|2024-11-12 12:41:30|11.99|11.94|11.97|11.92|11.99|11.94|11.97|11.92|7
1731415300000|2024-11-12 12:41:40|11.96|11.91|11.98|11.93|11.98|11.93|11.96|11.91|3
1731415310000|2024-11-12 12:41:50|11.97|11.92|11.97|11.92|11.98|11.93|11.97|11.92|3
1731415320000|2024-11-12 12:42:00|11.98|11.93|11.99|11.94|11.99|11.94|11.97|11.92|6
1731415330000|2024-11-12 12:42:10|11.98|11.93|11.97|11.92|11.98|11.93|11.97|11.92|4
1731415340000|2024-11-12 12:42:20|11.96|11.91|11.94|11.89|11.97|11.92|11.93|11.88|9
1731415350000|2024-11-12 12:42:30|11.93|11.88|11.92|11.87|11.94|11.89|11.92|11.87|4
1731415370000|2024-11-12 12:42:50|11.91|11.86|11.91|11.86|11.91|11.86|11.91|11.86|1
1731415380000|2024-11-12 12:43:00|11.92|11.87|11.92|11.87|11.93|11.88|11.92|11.87|3
1731415390000|2024-11-12 12:43:10|11.93|11.88|11.94|11.89|11.94|11.89|11.93|11.88|4
1731415400000|2024-11-12 12:43:20|11.95|11.9|11.94|11.89|11.95|11.9|11.93|11.88|12
1731415410000|2024-11-12 12:43:30|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|4
1731415420000|2024-11-12 12:43:40|11.91|11.86|11.92|11.87|11.92|11.87|11.91|11.86|2
1731415430000|2024-11-12 12:43:50|11.93|11.88|11.89|11.84|11.93|11.88|11.89|11.84|6
1731415440000|2024-11-12 12:44:00|11.9|11.85|11.92|11.87|11.92|11.87|11.9|11.85|5
1731415450000|2024-11-12 12:44:10|11.91|11.86|11.89|11.84|11.91|11.86|11.89|11.84|11
1731415470000|2024-11-12 12:44:30|11.9|11.85|11.88|11.83|11.9|11.85|11.87|11.82|5
1731415480000|2024-11-12 12:44:40|11.87|11.82|11.87|11.82|11.88|11.83|11.87|11.82|5
1731415490000|2024-11-12 12:44:50|11.88|11.83|11.87|11.82|11.88|11.83|11.86|11.81|8
1731415500000|2024-11-12 12:45:00|11.88|11.83|11.87|11.82|11.89|11.84|11.87|11.82|6
1731415510000|2024-11-12 12:45:10|11.88|11.83|11.88|11.83|11.88|11.83|11.88|11.83|1
1731415520000|2024-11-12 12:45:20|11.87|11.82|11.85|11.8|11.87|11.82|11.85|11.8|3
1731415530000|2024-11-12 12:45:30|11.84|11.79|11.85|11.8|11.86|11.81|11.84|11.79|4
1731415540000|2024-11-12 12:45:40|11.86|11.81|11.86|11.81|11.87|11.82|11.86|11.81|3
1731415560000|2024-11-12 12:46:00|11.85|11.8|11.86|11.81|11.86|11.81|11.85|11.8|2
1731415570000|2024-11-12 12:46:10|11.85|11.8|11.85|11.8|11.86|11.81|11.85|11.8|3
1731415580000|2024-11-12 12:46:20|11.86|11.81|11.85|11.8|11.86|11.81|11.85|11.8|2
1731415590000|2024-11-12 12:46:30|11.86|11.81|11.85|11.8|11.86|11.81|11.85|11.8|2
1731415600000|2024-11-12 12:46:40|11.84|11.79|11.86|11.81|11.86|11.81|11.84|11.79|3
1731415610000|2024-11-12 12:46:50|11.87|11.82|11.86|11.81|11.88|11.83|11.86|11.81|4
1731415620000|2024-11-12 12:47:00|11.87|11.82|11.88|11.83|11.88|11.83|11.87|11.82|2
1731415630000|2024-11-12 12:47:10|11.89|11.84|11.9|11.85|11.9|11.85|11.88|11.83|4
1731415640000|2024-11-12 12:47:20|11.91|11.86|11.92|11.87|11.92|11.87|11.91|11.86|6
1731415650000|2024-11-12 12:47:30|11.91|11.86|11.89|11.84|11.91|11.86|11.89|11.84|3
1731415660000|2024-11-12 12:47:40|11.88|11.83|11.88|11.83|11.89|11.84|11.88|11.83|3
1731415670000|2024-11-12 12:47:50|11.89|11.84|11.9|11.85|11.9|11.85|11.89|11.84|2
1731415680000|2024-11-12 12:48:00|11.91|11.86|11.92|11.87|11.92|11.87|11.89|11.84|6
1731415690000|2024-11-12 12:48:10|11.91|11.86|11.89|11.84|11.91|11.86|11.89|11.84|3
1731415700000|2024-11-12 12:48:20|11.88|11.83|11.88|11.83|11.88|11.83|11.88|11.83|1
1731415710000|2024-11-12 12:48:30|11.87|11.82|11.89|11.84|11.89|11.84|11.87|11.82|3
1731415720000|2024-11-12 12:48:40|11.88|11.83|11.87|11.82|11.88|11.83|11.86|11.81|4
1731415730000|2024-11-12 12:48:50|11.86|11.81|11.87|11.82|11.88|11.83|11.86|11.81|4
1731415740000|2024-11-12 12:49:00|11.88|11.83|11.89|11.84|11.9|11.85|11.88|11.83|8
1731415750000|2024-11-12 12:49:10|11.88|11.83|11.88|11.83|11.88|11.83|11.87|11.82|3
1731415760000|2024-11-12 12:49:20|11.87|11.82|11.85|11.8|11.87|11.82|11.85|11.8|3
1731415770000|2024-11-12 12:49:30|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|2
1731415780000|2024-11-12 12:49:40|11.84|11.79|11.84|11.79|11.85|11.8|11.84|11.79|3
1731415790000|2024-11-12 12:49:50|11.85|11.8|11.85|11.8|11.85|11.8|11.84|11.79|3
1731415800000|2024-11-12 12:50:00|11.86|11.81|11.83|11.78|11.86|11.81|11.83|11.78|4
1731415810000|2024-11-12 12:50:10|11.82|11.77|11.81|11.76|11.83|11.78|11.81|11.76|3
1731415820000|2024-11-12 12:50:20|11.82|11.77|11.82|11.77|11.83|11.78|11.82|11.77|3
1731415830000|2024-11-12 12:50:30|11.81|11.76|11.81|11.76|11.81|11.76|11.81|11.76|1
1731415840000|2024-11-12 12:50:40|11.8|11.75|11.79|11.74|11.8|11.75|11.79|11.74|2
1731415850000|2024-11-12 12:50:50|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|2
1731415860000|2024-11-12 12:51:00|11.82|11.77|11.8|11.75|11.82|11.77|11.8|11.75|2
1731415870000|2024-11-12 12:51:10|11.79|11.74|11.79|11.74|11.79|11.74|11.79|11.74|1
1731415880000|2024-11-12 12:51:20|11.78|11.73|11.79|11.74|11.79|11.74|11.78|11.73|2
1731415890000|2024-11-12 12:51:30|11.78|11.73|11.78|11.73|11.78|11.73|11.77|11.72|3
1731415900000|2024-11-12 12:51:40|11.79|11.74|11.8|11.75|11.8|11.75|11.78|11.73|4
1731415910000|2024-11-12 12:51:50|11.79|11.74|11.78|11.73|11.8|11.75|11.78|11.73|4
1731415920000|2024-11-12 12:52:00|11.79|11.74|11.79|11.74|11.8|11.75|11.79|11.74|3
1731415930000|2024-11-12 12:52:10|11.8|11.75|11.78|11.73|11.8|11.75|11.78|11.73|3
1731415940000|2024-11-12 12:52:20|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|4
1731415950000|2024-11-12 12:52:30|11.77|11.72|11.74|11.69|11.77|11.72|11.74|11.69|4
1731415960000|2024-11-12 12:52:40|11.75|11.7|11.75|11.7|11.76|11.71|11.74|11.69|9
1731415970000|2024-11-12 12:52:50|11.76|11.71|11.76|11.71|11.76|11.71|11.75|11.7|3
1731415980000|2024-11-12 12:53:00|11.77|11.72|11.76|11.71|11.78|11.73|11.76|11.71|4
1731415990000|2024-11-12 12:53:10|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|2
1731416000000|2024-11-12 12:53:20|11.75|11.7|11.75|11.7|11.75|11.7|11.74|11.69|3
1731416010000|2024-11-12 12:53:30|11.74|11.69|11.76|11.71|11.76|11.71|11.74|11.69|3
1731416020000|2024-11-12 12:53:40|11.75|11.7|11.75|11.7|11.75|11.7|11.74|11.69|3
1731416030000|2024-11-12 12:53:50|11.76|11.71|11.74|11.69|11.76|11.71|11.74|11.69|3
1731416040000|2024-11-12 12:54:00|11.75|11.7|11.79|11.74|11.79|11.74|11.75|11.7|5
1731416050000|2024-11-12 12:54:10|11.8|11.75|11.8|11.75|11.81|11.76|11.8|11.75|3
1731416060000|2024-11-12 12:54:20|11.81|11.76|11.83|11.78|11.83|11.78|11.81|11.76|3
1731416070000|2024-11-12 12:54:30|11.82|11.77|11.84|11.79|11.84|11.79|11.82|11.77|3
1731416080000|2024-11-12 12:54:40|11.85|11.8|11.86|11.81|11.86|11.81|11.85|11.8|2
1731416090000|2024-11-12 12:54:50|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731416100000|2024-11-12 12:55:00|11.86|11.81|11.87|11.82|11.87|11.82|11.86|11.81|2
1731416110000|2024-11-12 12:55:10|11.88|11.83|11.91|11.86|11.91|11.86|11.88|11.83|4
1731416120000|2024-11-12 12:55:20|11.9|11.85|11.9|11.85|11.9|11.85|11.9|11.85|1
1731416130000|2024-11-12 12:55:30|11.89|11.84|11.89|11.84|11.89|11.84|11.88|11.83|3
1731416140000|2024-11-12 12:55:40|11.88|11.83|11.88|11.83|11.89|11.84|11.87|11.82|5
1731416150000|2024-11-12 12:55:50|11.89|11.84|11.9|11.85|11.9|11.85|11.89|11.84|4
1731416160000|2024-11-12 12:56:00|11.89|11.84|11.91|11.86|11.91|11.86|11.89|11.84|3
1731416170000|2024-11-12 12:56:10|11.9|11.85|11.89|11.84|11.91|11.86|11.89|11.84|4
1731416180000|2024-11-12 12:56:20|11.9|11.85|11.89|11.84|11.9|11.85|11.89|11.84|2
1731416190000|2024-11-12 12:56:30|11.88|11.83|11.89|11.84|11.89|11.84|11.87|11.82|4
1731416200000|2024-11-12 12:56:40|11.88|11.83|11.89|11.84|11.89|11.84|11.88|11.83|4
1731416210000|2024-11-12 12:56:50|11.9|11.85|11.89|11.84|11.9|11.85|11.89|11.84|2
1731416220000|2024-11-12 12:57:00|11.9|11.85|11.91|11.86|11.91|11.86|11.9|11.85|2
1731416230000|2024-11-12 12:57:10|11.92|11.87|11.87|11.82|11.92|11.87|11.87|11.82|12
1731416240000|2024-11-12 12:57:20|11.86|11.81|11.85|11.8|11.87|11.82|11.84|11.79|6
1731416250000|2024-11-12 12:57:30|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|2
1731416260000|2024-11-12 12:57:40|11.86|11.81|11.86|11.81|11.86|11.81|11.85|11.8|5
1731416270000|2024-11-12 12:57:50|11.87|11.82|11.86|11.81|11.87|11.82|11.86|11.81|6
1731416280000|2024-11-12 12:58:00|11.87|11.82|11.86|11.81|11.88|11.83|11.86|11.81|4
1731416290000|2024-11-12 12:58:10|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731416300000|2024-11-12 12:58:20|11.86|11.81|11.86|11.81|11.87|11.82|11.86|11.81|3
1731416310000|2024-11-12 12:58:30|11.87|11.82|11.88|11.83|11.89|11.84|11.87|11.82|4
1731416320000|2024-11-12 12:58:40|11.87|11.82|11.87|11.82|11.87|11.82|11.87|11.82|1
1731416330000|2024-11-12 12:58:50|11.88|11.83|11.89|11.84|11.89|11.84|11.88|11.83|2
1731416340000|2024-11-12 12:59:00|11.9|11.85|11.87|11.82|11.9|11.85|11.86|11.81|5
1731416350000|2024-11-12 12:59:10|11.86|11.81|11.82|11.77|11.86|11.81|11.82|11.77|5
1731416360000|2024-11-12 12:59:20|11.83|11.78|11.82|11.77|11.83|11.78|11.82|11.77|2
1731416370000|2024-11-12 12:59:30|11.83|11.78|11.83|11.78|11.84|11.79|11.83|11.78|9
1731416380000|2024-11-12 12:59:40|11.84|11.79|11.86|11.81|11.86|11.81|11.83|11.78|5
1731416390000|2024-11-12 12:59:50|11.87|11.82|11.86|11.81|11.88|11.83|11.86|11.81|6
1731416400000|2024-11-12 13:00:00|11.87|11.82|11.89|11.84|11.89|11.84|11.86|11.81|5
1731416410000|2024-11-12 13:00:10|11.9|11.85|11.87|11.82|11.9|11.85|11.87|11.82|8
1731416420000|2024-11-12 13:00:20|11.88|11.83|11.84|11.79|11.88|11.83|11.84|11.79|7
1731416430000|2024-11-12 13:00:30|11.83|11.78|11.83|11.78|11.83|11.78|11.82|11.77|3
1731416440000|2024-11-12 13:00:40|11.82|11.77|11.82|11.77|11.82|11.77|11.81|11.76|7
1731416450000|2024-11-12 13:00:50|11.81|11.76|11.79|11.74|11.81|11.76|11.79|11.74|3
1731416460000|2024-11-12 13:01:00|11.8|11.75|11.8|11.75|11.81|11.76|11.79|11.74|7
1731416470000|2024-11-12 13:01:10|11.81|11.76|11.81|11.76|11.82|11.77|11.81|11.76|5
1731416480000|2024-11-12 13:01:20|11.82|11.77|11.83|11.78|11.83|11.78|11.82|11.77|6
1731416490000|2024-11-12 13:01:30|11.82|11.77|11.78|11.73|11.82|11.77|11.78|11.73|7
1731416500000|2024-11-12 13:01:40|11.77|11.72|11.75|11.7|11.77|11.72|11.75|11.7|4
1731416510000|2024-11-12 13:01:50|11.74|11.69|11.75|11.7|11.75|11.7|11.73|11.68|4
1731416520000|2024-11-12 13:02:00|11.74|11.69|11.76|11.71|11.78|11.73|11.74|11.69|7
1731416530000|2024-11-12 13:02:10|11.77|11.72|11.77|11.72|11.78|11.73|11.77|11.72|5
1731416540000|2024-11-12 13:02:20|11.76|11.71|11.75|11.7|11.76|11.71|11.74|11.69|4
1731416550000|2024-11-12 13:02:30|11.74|11.69|11.73|11.68|11.74|11.69|11.72|11.67|6
1731416560000|2024-11-12 13:02:40|11.72|11.67|11.72|11.67|11.73|11.68|11.72|11.67|5
1731416570000|2024-11-12 13:02:50|11.73|11.68|11.73|11.68|11.74|11.69|11.73|11.68|5
1731416580000|2024-11-12 13:03:00|11.74|11.69|11.73|11.68|11.75|11.7|11.73|11.68|6
1731416590000|2024-11-12 13:03:10|11.74|11.69|11.75|11.7|11.75|11.7|11.74|11.69|6
1731416600000|2024-11-12 13:03:20|11.76|11.71|11.73|11.68|11.76|11.71|11.72|11.67|5
1731416610000|2024-11-12 13:03:30|11.72|11.67|11.72|11.67|11.73|11.68|11.72|11.67|3
1731416620000|2024-11-12 13:03:40|11.73|11.68|11.73|11.68|11.73|11.68|11.73|11.68|1
1731416630000|2024-11-12 13:03:50|11.74|11.69|11.73|11.68|11.74|11.69|11.72|11.67|4
1731416640000|2024-11-12 13:04:00|11.74|11.69|11.74|11.69|11.75|11.7|11.74|11.69|5
1731416650000|2024-11-12 13:04:10|11.75|11.7|11.72|11.67|11.75|11.7|11.72|11.67|6
1731416660000|2024-11-12 13:04:20|11.71|11.66|11.71|11.66|11.71|11.66|11.71|11.66|1
1731416670000|2024-11-12 13:04:30|11.7|11.65|11.71|11.66|11.71|11.66|11.7|11.65|2
1731416680000|2024-11-12 13:04:40|11.72|11.67|11.72|11.67|11.72|11.67|11.71|11.66|5
1731416690000|2024-11-12 13:04:50|11.71|11.66|11.72|11.67|11.72|11.67|11.71|11.66|2
1731416700000|2024-11-12 13:05:00|11.73|11.68|11.75|11.7|11.75|11.7|11.73|11.68|5
1731416710000|2024-11-12 13:05:10|11.76|11.71|11.74|11.69|11.78|11.73|11.74|11.69|7
1731416720000|2024-11-12 13:05:20|11.75|11.7|11.74|11.69|11.75|11.7|11.73|11.68|6
1731416730000|2024-11-12 13:05:30|11.73|11.68|11.73|11.68|11.74|11.69|11.73|11.68|3
1731416740000|2024-11-12 13:05:40|11.74|11.69|11.73|11.68|11.75|11.7|11.73|11.68|4
1731416750000|2024-11-12 13:05:50|11.74|11.69|11.76|11.71|11.76|11.71|11.74|11.69|3
1731416760000|2024-11-12 13:06:00|11.77|11.72|11.78|11.73|11.78|11.73|11.75|11.7|6
1731416770000|2024-11-12 13:06:10|11.79|11.74|11.76|11.71|11.81|11.76|11.76|11.71|8
1731416780000|2024-11-12 13:06:20|11.77|11.72|11.74|11.69|11.77|11.72|11.74|11.69|4
1731416790000|2024-11-12 13:06:30|11.73|11.68|11.71|11.66|11.73|11.68|11.71|11.66|3
1731416800000|2024-11-12 13:06:40|11.72|11.67|11.74|11.69|11.74|11.69|11.71|11.66|5
1731416810000|2024-11-12 13:06:50|11.73|11.68|11.73|11.68|11.74|11.69|11.73|11.68|3
1731416820000|2024-11-12 13:07:00|11.74|11.69|11.73|11.68|11.74|11.69|11.72|11.67|6
1731416830000|2024-11-12 13:07:10|11.72|11.67|11.74|11.69|11.74|11.69|11.72|11.67|3
1731416840000|2024-11-12 13:07:20|11.75|11.7|11.75|11.7|11.76|11.71|11.74|11.69|5
1731416850000|2024-11-12 13:07:30|11.76|11.71|11.78|11.73|11.78|11.73|11.76|11.71|3
1731416860000|2024-11-12 13:07:40|11.79|11.74|11.79|11.74|11.8|11.75|11.79|11.74|3
1731416870000|2024-11-12 13:07:50|11.78|11.73|11.76|11.71|11.78|11.73|11.76|11.71|5
1731416880000|2024-11-12 13:08:00|11.75|11.7|11.73|11.68|11.75|11.7|11.73|11.68|3
1731416890000|2024-11-12 13:08:10|11.72|11.67|11.72|11.67|11.72|11.67|11.72|11.67|1
1731416900000|2024-11-12 13:08:20|11.71|11.66|11.72|11.67|11.72|11.67|11.71|11.66|4
1731416910000|2024-11-12 13:08:30|11.73|11.68|11.71|11.66|11.73|11.68|11.71|11.66|3
1731416920000|2024-11-12 13:08:40|11.7|11.65|11.71|11.66|11.71|11.66|11.7|11.65|2
1731416930000|2024-11-12 13:08:50|11.7|11.65|11.71|11.66|11.71|11.66|11.7|11.65|2
1731416940000|2024-11-12 13:09:00|11.72|11.67|11.71|11.66|11.72|11.67|11.71|11.66|2
1731416950000|2024-11-12 13:09:10|11.72|11.67|11.72|11.67|11.72|11.67|11.7|11.65|8
1731416960000|2024-11-12 13:09:20|11.73|11.68|11.74|11.69|11.74|11.69|11.72|11.67|8
1731416970000|2024-11-12 13:09:30|11.75|11.7|11.76|11.71|11.77|11.72|11.74|11.69|8
1731416980000|2024-11-12 13:09:40|11.75|11.7|11.76|11.71|11.76|11.71|11.75|11.7|2
1731416990000|2024-11-12 13:09:50|11.77|11.72|11.77|11.72|11.78|11.73|11.76|11.71|5
1731417000000|2024-11-12 13:10:00|11.76|11.71|11.78|11.73|11.78|11.73|11.75|11.7|5
1731417010000|2024-11-12 13:10:10|11.77|11.72|11.79|11.74|11.79|11.74|11.76|11.71|5
1731417020000|2024-11-12 13:10:20|11.8|11.75|11.82|11.77|11.82|11.77|11.8|11.75|3
1731417030000|2024-11-12 13:10:30|11.83|11.78|11.85|11.8|11.85|11.8|11.83|11.78|5
1731417040000|2024-11-12 13:10:40|11.84|11.79|11.84|11.79|11.85|11.8|11.84|11.79|3
1731417050000|2024-11-12 13:10:50|11.83|11.78|11.83|11.78|11.83|11.78|11.83|11.78|1
1731417060000|2024-11-12 13:11:00|11.82|11.77|11.82|11.77|11.82|11.77|11.81|11.76|3
1731417070000|2024-11-12 13:11:10|11.81|11.76|11.82|11.77|11.82|11.77|11.8|11.75|4
1731417080000|2024-11-12 13:11:20|11.83|11.78|11.84|11.79|11.84|11.79|11.82|11.77|6
1731417090000|2024-11-12 13:11:30|11.83|11.78|11.85|11.8|11.85|11.8|11.83|11.78|5
1731417100000|2024-11-12 13:11:40|11.84|11.79|11.83|11.78|11.84|11.79|11.82|11.77|4
1731417110000|2024-11-12 13:11:50|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731417120000|2024-11-12 13:12:00|11.85|11.8|11.85|11.8|11.85|11.8|11.84|11.79|3
1731417140000|2024-11-12 13:12:20|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|2
1731417150000|2024-11-12 13:12:30|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|2
1731417160000|2024-11-12 13:12:40|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|2
1731417170000|2024-11-12 13:12:50|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731417180000|2024-11-12 13:13:00|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|2
1731417190000|2024-11-12 13:13:10|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731417200000|2024-11-12 13:13:20|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|2
1731417210000|2024-11-12 13:13:30|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731417220000|2024-11-12 13:13:40|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731417230000|2024-11-12 13:13:50|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|2
1731417240000|2024-11-12 13:14:00|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731417250000|2024-11-12 13:14:10|11.83|11.78|11.83|11.78|11.83|11.78|11.83|11.78|1
1731417260000|2024-11-12 13:14:20|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731417300000|2024-11-12 13:15:00|11.83|11.78|11.81|11.76|11.83|11.78|11.81|11.76|2
1731417310000|2024-11-12 13:15:10|11.82|11.77|11.81|11.76|11.82|11.77|11.81|11.76|6
1731417320000|2024-11-12 13:15:20|11.82|11.77|11.82|11.77|11.83|11.78|11.81|11.76|5
1731417330000|2024-11-12 13:15:30|11.81|11.76|11.82|11.77|11.83|11.78|11.81|11.76|8
1731417350000|2024-11-12 13:15:50|11.81|11.76|11.81|11.76|11.81|11.76|11.81|11.76|1
1731417360000|2024-11-12 13:16:00|11.8|11.75|11.77|11.72|11.8|11.75|11.77|11.72|4
1731417370000|2024-11-12 13:16:10|11.76|11.71|11.78|11.73|11.78|11.73|11.76|11.71|3
1731417380000|2024-11-12 13:16:20|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|2
1731417390000|2024-11-12 13:16:30|11.77|11.72|11.79|11.74|11.79|11.74|11.77|11.72|3
1731417400000|2024-11-12 13:16:40|11.78|11.73|11.8|11.75|11.8|11.75|11.78|11.73|5
1731417410000|2024-11-12 13:16:50|11.79|11.74|11.8|11.75|11.8|11.75|11.79|11.74|4
1731417420000|2024-11-12 13:17:00|11.79|11.74|11.77|11.72|11.79|11.74|11.77|11.72|3
1731417430000|2024-11-12 13:17:10|11.76|11.71|11.77|11.72|11.77|11.72|11.75|11.7|6
1731417440000|2024-11-12 13:17:20|11.78|11.73|11.79|11.74|11.79|11.74|11.78|11.73|2
1731417450000|2024-11-12 13:17:30|11.78|11.73|11.79|11.74|11.79|11.74|11.78|11.73|4
1731417460000|2024-11-12 13:17:40|11.78|11.73|11.79|11.74|11.79|11.74|11.78|11.73|8
1731417480000|2024-11-12 13:18:00|11.78|11.73|11.79|11.74|11.79|11.74|11.78|11.73|2
1731417490000|2024-11-12 13:18:10|11.78|11.73|11.78|11.73|11.78|11.73|11.77|11.72|3
1731417500000|2024-11-12 13:18:20|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|2
1731417510000|2024-11-12 13:18:30|11.75|11.7|11.75|11.7|11.75|11.7|11.75|11.7|1
1731417520000|2024-11-12 13:18:40|11.76|11.71|11.77|11.72|11.77|11.72|11.76|11.71|2
1731417530000|2024-11-12 13:18:50|11.76|11.71|11.78|11.73|11.79|11.74|11.76|11.71|5
1731417540000|2024-11-12 13:19:00|11.79|11.74|11.81|11.76|11.81|11.76|11.79|11.74|5
1731417550000|2024-11-12 13:19:10|11.8|11.75|11.82|11.77|11.82|11.77|11.8|11.75|3
1731417560000|2024-11-12 13:19:20|11.81|11.76|11.79|11.74|11.81|11.76|11.79|11.74|3
1731417570000|2024-11-12 13:19:30|11.78|11.73|11.77|11.72|11.78|11.73|11.77|11.72|2
1731417580000|2024-11-12 13:19:40|11.76|11.71|11.75|11.7|11.76|11.71|11.75|11.7|4
1731417590000|2024-11-12 13:19:50|11.76|11.71|11.76|11.71|11.76|11.71|11.76|11.71|1
1731417600000|2024-11-12 13:20:00|11.75|11.7|11.76|11.71|11.77|11.72|11.75|11.7|6
1731417610000|2024-11-12 13:20:10|11.77|11.72|11.8|11.75|11.8|11.75|11.77|11.72|4
1731417620000|2024-11-12 13:20:20|11.79|11.74|11.79|11.74|11.79|11.74|11.78|11.73|3
1731417630000|2024-11-12 13:20:30|11.8|11.75|11.8|11.75|11.8|11.75|11.79|11.74|5
1731417640000|2024-11-12 13:20:40|11.81|11.76|11.8|11.75|11.81|11.76|11.8|11.75|2
1731417650000|2024-11-12 13:20:50|11.79|11.74|11.81|11.76|11.81|11.76|11.79|11.74|3
1731417660000|2024-11-12 13:21:00|11.8|11.75|11.82|11.77|11.82|11.77|11.8|11.75|3
1731417670000|2024-11-12 13:21:10|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|2
1731417680000|2024-11-12 13:21:20|11.85|11.8|11.84|11.79|11.85|11.8|11.84|11.79|2
1731417690000|2024-11-12 13:21:30|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731417700000|2024-11-12 13:21:40|11.86|11.81|11.85|11.8|11.86|11.81|11.85|11.8|2
1731417710000|2024-11-12 13:21:50|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731417720000|2024-11-12 13:22:00|11.85|11.8|11.84|11.79|11.86|11.81|11.84|11.79|6
1731417730000|2024-11-12 13:22:10|11.83|11.78|11.85|11.8|11.86|11.81|11.83|11.78|5
1731417740000|2024-11-12 13:22:20|11.84|11.79|11.84|11.79|11.85|11.8|11.84|11.79|3
1731417750000|2024-11-12 13:22:30|11.85|11.8|11.84|11.79|11.85|11.8|11.83|11.78|4
1731417760000|2024-11-12 13:22:40|11.85|11.8|11.85|11.8|11.86|11.81|11.85|11.8|3
1731417770000|2024-11-12 13:22:50|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|4
1731417780000|2024-11-12 13:23:00|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731417790000|2024-11-12 13:23:10|11.85|11.8|11.86|11.81|11.86|11.81|11.85|11.8|6
1731417800000|2024-11-12 13:23:20|11.87|11.82|11.88|11.83|11.88|11.83|11.87|11.82|2
1731417810000|2024-11-12 13:23:30|11.87|11.82|11.9|11.85|11.9|11.85|11.87|11.82|4
1731417820000|2024-11-12 13:23:40|11.91|11.86|11.92|11.87|11.92|11.87|11.91|11.86|2
1731417830000|2024-11-12 13:23:50|11.91|11.86|11.92|11.87|11.92|11.87|11.91|11.86|2
1731417840000|2024-11-12 13:24:00|11.91|11.86|11.93|11.88|11.93|11.88|11.91|11.86|5
1731417850000|2024-11-12 13:24:10|11.94|11.89|11.93|11.88|11.94|11.89|11.93|11.88|2
1731417860000|2024-11-12 13:24:20|11.92|11.87|11.92|11.87|11.93|11.88|11.92|11.87|3
1731417870000|2024-11-12 13:24:30|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|2
1731417880000|2024-11-12 13:24:40|11.93|11.88|11.93|11.88|11.93|11.88|11.92|11.87|3
1731417890000|2024-11-12 13:24:50|11.94|11.89|11.93|11.88|11.94|11.89|11.93|11.88|2
1731417900000|2024-11-12 13:25:00|11.94|11.89|11.94|11.89|11.94|11.89|11.94|11.89|1
1731417910000|2024-11-12 13:25:10|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|2
1731417920000|2024-11-12 13:25:20|11.91|11.86|11.91|11.86|11.91|11.86|11.9|11.85|3
1731417930000|2024-11-12 13:25:30|11.92|11.87|11.92|11.87|11.92|11.87|11.92|11.87|1
1731417940000|2024-11-12 13:25:40|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|2
1731417950000|2024-11-12 13:25:50|11.91|11.86|11.92|11.87|11.92|11.87|11.91|11.86|2
1731417960000|2024-11-12 13:26:00|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|4
1731417970000|2024-11-12 13:26:10|11.93|11.88|11.93|11.88|11.94|11.89|11.93|11.88|3
1731417980000|2024-11-12 13:26:20|11.94|11.89|11.94|11.89|11.95|11.9|11.93|11.88|7
1731417990000|2024-11-12 13:26:30|11.95|11.9|11.95|11.9|11.95|11.9|11.95|11.9|1
1731418000000|2024-11-12 13:26:40|11.96|11.91|11.97|11.92|11.97|11.92|11.96|11.91|2
1731418010000|2024-11-12 13:26:50|11.98|11.93|11.97|11.92|11.98|11.93|11.97|11.92|2
1731418020000|2024-11-12 13:27:00|11.96|11.91|11.95|11.9|11.96|11.91|11.95|11.9|6
1731418030000|2024-11-12 13:27:10|11.96|11.91|11.96|11.91|11.96|11.91|11.95|11.9|3
1731418040000|2024-11-12 13:27:20|11.97|11.92|11.96|11.91|11.98|11.93|11.96|11.91|4
1731418050000|2024-11-12 13:27:30|11.95|11.9|11.96|11.91|11.96|11.91|11.95|11.9|6
1731418060000|2024-11-12 13:27:40|11.95|11.9|11.93|11.88|11.95|11.9|11.93|11.88|3
1731418070000|2024-11-12 13:27:50|11.94|11.89|11.91|11.86|11.94|11.89|11.91|11.86|4
1731418080000|2024-11-12 13:28:00|11.92|11.87|11.92|11.87|11.93|11.88|11.92|11.87|3
1731418090000|2024-11-12 13:28:10|11.93|11.88|11.92|11.87|11.93|11.88|11.92|11.87|2
1731418100000|2024-11-12 13:28:20|11.91|11.86|11.91|11.86|11.91|11.86|11.9|11.85|3
1731418110000|2024-11-12 13:28:30|11.92|11.87|11.93|11.88|11.93|11.88|11.92|11.87|6
1731418120000|2024-11-12 13:28:40|11.94|11.89|11.94|11.89|11.94|11.89|11.94|11.89|1
1731418130000|2024-11-12 13:28:50|11.95|11.9|11.93|11.88|11.95|11.9|11.93|11.88|5
1731418140000|2024-11-12 13:29:00|11.92|11.87|11.89|11.84|11.92|11.87|11.89|11.84|4
1731418160000|2024-11-12 13:29:20|11.9|11.85|11.89|11.84|11.9|11.85|11.89|11.84|4
1731418170000|2024-11-12 13:29:30|11.9|11.85|11.9|11.85|11.9|11.85|11.9|11.85|1
1731418180000|2024-11-12 13:29:40|11.91|11.86|11.91|11.86|11.91|11.86|11.91|11.86|1
1731418190000|2024-11-12 13:29:50|11.9|11.85|11.9|11.85|11.9|11.85|11.9|11.85|1
1731418200000|2024-11-12 13:30:00|11.91|11.86|11.92|11.87|11.92|11.87|11.91|11.86|2
1731418210000|2024-11-12 13:30:10|11.91|11.86|11.9|11.85|11.91|11.86|11.9|11.85|2
1731418220000|2024-11-12 13:30:20|11.91|11.86|11.91|11.86|11.92|11.87|11.9|11.85|7
1731418230000|2024-11-12 13:30:30|11.92|11.87|11.9|11.85|11.93|11.88|11.9|11.85|6
1731418250000|2024-11-12 13:30:50|11.89|11.84|11.87|11.82|11.89|11.84|11.87|11.82|3
1731418260000|2024-11-12 13:31:00|11.88|11.83|11.86|11.81|11.88|11.83|11.86|11.81|3
1731418270000|2024-11-12 13:31:10|11.87|11.82|11.85|11.8|11.87|11.82|11.85|11.8|5
1731418280000|2024-11-12 13:31:20|11.86|11.81|11.85|11.8|11.86|11.81|11.85|11.8|2
1731418290000|2024-11-12 13:31:30|11.86|11.81|11.87|11.82|11.87|11.82|11.86|11.81|2
1731418300000|2024-11-12 13:31:40|11.88|11.83|11.89|11.84|11.89|11.84|11.88|11.83|4
1731418310000|2024-11-12 13:31:50|11.9|11.85|11.91|11.86|11.91|11.86|11.89|11.84|6
1731418320000|2024-11-12 13:32:00|11.92|11.87|11.9|11.85|11.92|11.87|11.9|11.85|5
1731418330000|2024-11-12 13:32:10|11.89|11.84|11.9|11.85|11.9|11.85|11.89|11.84|6
1731418340000|2024-11-12 13:32:20|11.89|11.84|11.86|11.81|11.89|11.84|11.86|11.81|4
1731418350000|2024-11-12 13:32:30|11.87|11.82|11.87|11.82|11.87|11.82|11.87|11.82|1
1731418360000|2024-11-12 13:32:40|11.88|11.83|11.87|11.82|11.88|11.83|11.87|11.82|2
1731418370000|2024-11-12 13:32:50|11.88|11.83|11.85|11.8|11.88|11.83|11.85|11.8|4
1731418380000|2024-11-12 13:33:00|11.84|11.79|11.86|11.81|11.87|11.82|11.84|11.79|5
1731418390000|2024-11-12 13:33:10|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731418400000|2024-11-12 13:33:20|11.84|11.79|11.82|11.77|11.84|11.79|11.82|11.77|3
1731418410000|2024-11-12 13:33:30|11.83|11.78|11.83|11.78|11.83|11.78|11.83|11.78|1
1731418420000|2024-11-12 13:33:40|11.82|11.77|11.81|11.76|11.82|11.77|11.8|11.75|4
1731418430000|2024-11-12 13:33:50|11.8|11.75|11.81|11.76|11.82|11.77|11.8|11.75|4
1731418440000|2024-11-12 13:34:00|11.82|11.77|11.81|11.76|11.82|11.77|11.81|11.76|2
1731418450000|2024-11-12 13:34:10|11.8|11.75|11.82|11.77|11.82|11.77|11.8|11.75|7
1731418460000|2024-11-12 13:34:20|11.83|11.78|11.81|11.76|11.83|11.78|11.81|11.76|3
1731418480000|2024-11-12 13:34:40|11.8|11.75|11.8|11.75|11.8|11.75|11.79|11.74|3
1731418490000|2024-11-12 13:34:50|11.79|11.74|11.79|11.74|11.79|11.74|11.79|11.74|1
1731418500000|2024-11-12 13:35:00|11.8|11.75|11.78|11.73|11.8|11.75|11.78|11.73|3
1731418510000|2024-11-12 13:35:10|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|2
1731418520000|2024-11-12 13:35:20|11.75|11.7|11.74|11.69|11.76|11.71|11.74|11.69|4
1731418530000|2024-11-12 13:35:30|11.75|11.7|11.74|11.69|11.75|11.7|11.74|11.69|2
1731418540000|2024-11-12 13:35:40|11.73|11.68|11.73|11.68|11.74|11.69|11.73|11.68|3
1731418550000|2024-11-12 13:35:50|11.72|11.67|11.74|11.69|11.74|11.69|11.72|11.67|3
1731418560000|2024-11-12 13:36:00|11.73|11.68|11.73|11.68|11.74|11.69|11.73|11.68|3
1731418570000|2024-11-12 13:36:10|11.72|11.67|11.71|11.66|11.72|11.67|11.71|11.66|2
1731418580000|2024-11-12 13:36:20|11.72|11.67|11.74|11.69|11.74|11.69|11.72|11.67|3
1731418590000|2024-11-12 13:36:30|11.75|11.7|11.73|11.68|11.75|11.7|11.73|11.68|3
1731418600000|2024-11-12 13:36:40|11.72|11.67|11.74|11.69|11.75|11.7|11.72|11.67|5
1731418610000|2024-11-12 13:36:50|11.73|11.68|11.73|11.68|11.73|11.68|11.7|11.65|7
1731418620000|2024-11-12 13:37:00|11.75|11.7|11.76|11.71|11.77|11.72|11.75|11.7|6
1731418630000|2024-11-12 13:37:10|11.78|11.73|11.76|11.71|11.79|11.74|11.76|11.71|6
1731418640000|2024-11-12 13:37:20|11.75|11.7|11.75|11.7|11.75|11.7|11.74|11.69|3
1731418650000|2024-11-12 13:37:30|11.76|11.71|11.75|11.7|11.76|11.71|11.75|11.7|4
1731418660000|2024-11-12 13:37:40|11.74|11.69|11.73|11.68|11.74|11.69|11.73|11.68|4
1731418670000|2024-11-12 13:37:50|11.74|11.69|11.74|11.69|11.74|11.69|11.73|11.68|3
1731418680000|2024-11-12 13:38:00|11.75|11.7|11.73|11.68|11.75|11.7|11.73|11.68|3
1731418690000|2024-11-12 13:38:10|11.72|11.67|11.71|11.66|11.72|11.67|11.71|11.66|6
1731418700000|2024-11-12 13:38:20|11.72|11.67|11.72|11.67|11.72|11.67|11.72|11.67|1
1731418710000|2024-11-12 13:38:30|11.73|11.68|11.77|11.72|11.77|11.72|11.73|11.68|5
1731418720000|2024-11-12 13:38:40|11.78|11.73|11.79|11.74|11.79|11.74|11.78|11.73|2
1731418730000|2024-11-12 13:38:50|11.8|11.75|11.78|11.73|11.8|11.75|11.77|11.72|5
1731418740000|2024-11-12 13:39:00|11.79|11.74|11.81|11.76|11.81|11.76|11.79|11.74|3
1731418750000|2024-11-12 13:39:10|11.82|11.77|11.83|11.78|11.83|11.78|11.82|11.77|2
1731418760000|2024-11-12 13:39:20|11.82|11.77|11.81|11.76|11.82|11.77|11.81|11.76|2
1731418770000|2024-11-12 13:39:30|11.8|11.75|11.8|11.75|11.8|11.75|11.8|11.75|1
1731418780000|2024-11-12 13:39:40|11.79|11.74|11.79|11.74|11.79|11.74|11.79|11.74|1
1731418790000|2024-11-12 13:39:50|11.8|11.75|11.79|11.74|11.8|11.75|11.79|11.74|2
1731418800000|2024-11-12 13:40:00|11.8|11.75|11.77|11.72|11.8|11.75|11.77|11.72|4
1731418810000|2024-11-12 13:40:10|11.76|11.71|11.73|11.68|11.76|11.71|11.73|11.68|4
1731418820000|2024-11-12 13:40:20|11.74|11.69|11.73|11.68|11.74|11.69|11.73|11.68|4
1731418830000|2024-11-12 13:40:30|11.74|11.69|11.74|11.69|11.74|11.69|11.73|11.68|3
1731418840000|2024-11-12 13:40:40|11.75|11.7|11.75|11.7|11.75|11.7|11.74|11.69|9
1731418850000|2024-11-12 13:40:50|11.74|11.69|11.75|11.7|11.75|11.7|11.74|11.69|2
1731418860000|2024-11-12 13:41:00|11.74|11.69|11.76|11.71|11.76|11.71|11.74|11.69|5
1731418870000|2024-11-12 13:41:10|11.75|11.7|11.76|11.71|11.76|11.71|11.75|11.7|2
1731418880000|2024-11-12 13:41:20|11.75|11.7|11.74|11.69|11.75|11.7|11.73|11.68|4
1731418890000|2024-11-12 13:41:30|11.73|11.68|11.74|11.69|11.74|11.69|11.73|11.68|2
1731418900000|2024-11-12 13:41:40|11.73|11.68|11.74|11.69|11.74|11.69|11.73|11.68|4
1731418910000|2024-11-12 13:41:50|11.73|11.68|11.73|11.68|11.73|11.68|11.72|11.67|3
1731418920000|2024-11-12 13:42:00|11.74|11.69|11.72|11.67|11.74|11.69|11.72|11.67|3
1731418930000|2024-11-12 13:42:10|11.73|11.68|11.74|11.69|11.74|11.69|11.73|11.68|2
1731418940000|2024-11-12 13:42:20|11.75|11.7|11.74|11.69|11.75|11.7|11.74|11.69|2
1731418950000|2024-11-12 13:42:30|11.73|11.68|11.71|11.66|11.73|11.68|11.71|11.66|3
1731418960000|2024-11-12 13:42:40|11.72|11.67|11.72|11.67|11.73|11.68|11.72|11.67|3
1731418970000|2024-11-12 13:42:50|11.71|11.66|11.71|11.66|11.72|11.67|11.71|11.66|5
1731418990000|2024-11-12 13:43:10|11.72|11.67|11.72|11.67|11.73|11.68|11.71|11.66|7
1731419000000|2024-11-12 13:43:20|11.71|11.66|11.73|11.68|11.73|11.68|11.71|11.66|3
1731419010000|2024-11-12 13:43:30|11.74|11.69|11.75|11.7|11.76|11.71|11.74|11.69|4
1731419020000|2024-11-12 13:43:40|11.76|11.71|11.76|11.71|11.76|11.71|11.75|11.7|5
1731419030000|2024-11-12 13:43:50|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|2
1731419040000|2024-11-12 13:44:00|11.75|11.7|11.77|11.72|11.77|11.72|11.75|11.7|3
1731419050000|2024-11-12 13:44:10|11.78|11.73|11.78|11.73|11.78|11.73|11.78|11.73|1
1731419060000|2024-11-12 13:44:20|11.77|11.72|11.75|11.7|11.77|11.72|11.75|11.7|3
1731419070000|2024-11-12 13:44:30|11.74|11.69|11.72|11.67|11.74|11.69|11.72|11.67|3
1731419080000|2024-11-12 13:44:40|11.71|11.66|11.73|11.68|11.73|11.68|11.71|11.66|3
1731419090000|2024-11-12 13:44:50|11.72|11.67|11.72|11.67|11.72|11.67|11.72|11.67|1
1731419100000|2024-11-12 13:45:00|11.73|11.68|11.74|11.69|11.74|11.69|11.73|11.68|2
1731419110000|2024-11-12 13:45:10|11.73|11.68|11.71|11.66|11.73|11.68|11.71|11.66|3
1731419120000|2024-11-12 13:45:20|11.7|11.65|11.71|11.66|11.71|11.66|11.7|11.65|2
1731419130000|2024-11-12 13:45:30|11.7|11.65|11.71|11.66|11.71|11.66|11.7|11.65|2
1731419140000|2024-11-12 13:45:40|11.7|11.65|11.7|11.65|11.7|11.65|11.7|11.65|1
1731419150000|2024-11-12 13:45:50|11.71|11.66|11.72|11.67|11.72|11.67|11.7|11.65|4
1731419160000|2024-11-12 13:46:00|11.71|11.66|11.71|11.66|11.72|11.67|11.71|11.66|3
1731419170000|2024-11-12 13:46:10|11.72|11.67|11.72|11.67|11.72|11.67|11.71|11.66|3
1731419180000|2024-11-12 13:46:20|11.73|11.68|11.74|11.69|11.75|11.7|11.73|11.68|4
1731419190000|2024-11-12 13:46:30|11.73|11.68|11.74|11.69|11.74|11.69|11.73|11.68|4
1731419200000|2024-11-12 13:46:40|11.73|11.68|11.73|11.68|11.74|11.69|11.73|11.68|3
1731419210000|2024-11-12 13:46:50|11.72|11.67|11.73|11.68|11.73|11.68|11.72|11.67|4
1731419220000|2024-11-12 13:47:00|11.72|11.67|11.73|11.68|11.74|11.69|11.72|11.67|4
1731419230000|2024-11-12 13:47:10|11.72|11.67|11.72|11.67|11.72|11.67|11.72|11.67|1
1731419240000|2024-11-12 13:47:20|11.71|11.66|11.71|11.66|11.71|11.66|11.71|11.66|1
1731419250000|2024-11-12 13:47:30|11.7|11.65|11.71|11.66|11.71|11.66|11.7|11.65|2
1731419260000|2024-11-12 13:47:40|11.7|11.65|11.69|11.64|11.7|11.65|11.69|11.64|2
1731419280000|2024-11-12 13:48:00|11.68|11.63|11.67|11.62|11.69|11.64|11.67|11.62|4
1731419290000|2024-11-12 13:48:10|11.68|11.63|11.68|11.63|11.68|11.63|11.67|11.62|3
1731419310000|2024-11-12 13:48:30|11.67|11.62|11.66|11.61|11.67|11.62|11.66|11.61|4
1731419320000|2024-11-12 13:48:40|11.67|11.62|11.66|11.61|11.67|11.62|11.66|11.61|2
1731419330000|2024-11-12 13:48:50|11.65|11.6|11.66|11.61|11.66|11.61|11.65|11.6|2
1731419340000|2024-11-12 13:49:00|11.67|11.62|11.65|11.6|11.67|11.62|11.65|11.6|3
1731419360000|2024-11-12 13:49:20|11.66|11.61|11.64|11.59|11.66|11.61|11.64|11.59|3
1731419370000|2024-11-12 13:49:30|11.63|11.58|11.63|11.58|11.63|11.58|11.63|11.58|1
1731419380000|2024-11-12 13:49:40|11.62|11.57|11.62|11.57|11.62|11.57|11.61|11.56|3
1731419390000|2024-11-12 13:49:50|11.61|11.56|11.61|11.56|11.61|11.56|11.61|11.56|1
1731419400000|2024-11-12 13:50:00|11.6|11.55|11.61|11.56|11.61|11.56|11.6|11.55|6
1731419410000|2024-11-12 13:50:10|11.6|11.55|11.58|11.53|11.6|11.55|11.58|11.53|3
1731419420000|2024-11-12 13:50:20|11.59|11.54|11.58|11.53|11.59|11.54|11.58|11.53|2
1731419430000|2024-11-12 13:50:30|11.59|11.54|11.6|11.55|11.6|11.55|11.58|11.53|4
1731419440000|2024-11-12 13:50:40|11.61|11.56|11.59|11.54|11.61|11.56|11.59|11.54|3
1731419450000|2024-11-12 13:50:50|11.58|11.53|11.59|11.54|11.59|11.54|11.58|11.53|2
1731419460000|2024-11-12 13:51:00|11.58|11.53|11.61|11.56|11.61|11.56|11.58|11.53|4
1731419470000|2024-11-12 13:51:10|11.6|11.55|11.62|11.57|11.62|11.57|11.6|11.55|7
1731419480000|2024-11-12 13:51:20|11.61|11.56|11.6|11.55|11.63|11.58|11.6|11.55|6
1731419490000|2024-11-12 13:51:30|11.61|11.56|11.63|11.58|11.63|11.58|11.61|11.56|3
1731419500000|2024-11-12 13:51:40|11.62|11.57|11.61|11.56|11.62|11.57|11.61|11.56|2
1731419510000|2024-11-12 13:51:50|11.62|11.57|11.62|11.57|11.62|11.57|11.61|11.56|3
1731419520000|2024-11-12 13:52:00|11.63|11.58|11.62|11.57|11.64|11.59|11.61|11.56|6
1731419530000|2024-11-12 13:52:10|11.61|11.56|11.59|11.54|11.61|11.56|11.59|11.54|3
1731419540000|2024-11-12 13:52:20|11.6|11.55|11.6|11.55|11.61|11.56|11.6|11.55|7
1731419550000|2024-11-12 13:52:30|11.59|11.54|11.6|11.55|11.6|11.55|11.59|11.54|6
1731419560000|2024-11-12 13:52:40|11.59|11.54|11.6|11.55|11.6|11.55|11.59|11.54|4
1731419570000|2024-11-12 13:52:50|11.61|11.56|11.61|11.56|11.61|11.56|11.61|11.56|1
1731419580000|2024-11-12 13:53:00|11.6|11.55|11.58|11.53|11.6|11.55|11.58|11.53|4
1731419590000|2024-11-12 13:53:10|11.59|11.54|11.58|11.53|11.59|11.54|11.58|11.53|2
1731419600000|2024-11-12 13:53:20|11.57|11.52|11.58|11.53|11.58|11.53|11.57|11.52|4
1731419610000|2024-11-12 13:53:30|11.59|11.54|11.6|11.55|11.6|11.55|11.59|11.54|2
1731419620000|2024-11-12 13:53:40|11.61|11.56|11.63|11.58|11.63|11.58|11.61|11.56|3
1731419630000|2024-11-12 13:53:50|11.64|11.59|11.66|11.61|11.66|11.61|11.64|11.59|3
1731419640000|2024-11-12 13:54:00|11.65|11.6|11.65|11.6|11.66|11.61|11.65|11.6|3
1731419650000|2024-11-12 13:54:10|11.64|11.59|11.64|11.59|11.64|11.59|11.63|11.58|5
1731419660000|2024-11-12 13:54:20|11.65|11.6|11.67|11.62|11.67|11.62|11.65|11.6|3
1731419670000|2024-11-12 13:54:30|11.68|11.63|11.69|11.64|11.69|11.64|11.68|11.63|2
1731419680000|2024-11-12 13:54:40|11.68|11.63|11.68|11.63|11.68|11.63|11.67|11.62|7
1731419690000|2024-11-12 13:54:50|11.69|11.64|11.69|11.64|11.69|11.64|11.69|11.64|1
1731419700000|2024-11-12 13:55:00|11.7|11.65|11.68|11.63|11.7|11.65|11.68|11.63|3
1731419710000|2024-11-12 13:55:10|11.67|11.62|11.68|11.63|11.69|11.64|11.67|11.62|6
1731419720000|2024-11-12 13:55:20|11.69|11.64|11.71|11.66|11.71|11.66|11.69|11.64|3
1731419730000|2024-11-12 13:55:30|11.7|11.65|11.71|11.66|11.71|11.66|11.7|11.65|2
1731419750000|2024-11-12 13:55:50|11.72|11.67|11.74|11.69|11.74|11.69|11.72|11.67|3
1731419760000|2024-11-12 13:56:00|11.75|11.7|11.74|11.69|11.76|11.71|11.74|11.69|4
1731419770000|2024-11-12 13:56:10|11.73|11.68|11.73|11.68|11.73|11.68|11.72|11.67|3
1731419780000|2024-11-12 13:56:20|11.74|11.69|11.76|11.71|11.76|11.71|11.74|11.69|3
1731419790000|2024-11-12 13:56:30|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|4
1731419800000|2024-11-12 13:56:40|11.77|11.72|11.78|11.73|11.78|11.73|11.76|11.71|4
1731419810000|2024-11-12 13:56:50|11.79|11.74|11.79|11.74|11.8|11.75|11.79|11.74|3
1731419820000|2024-11-12 13:57:00|11.78|11.73|11.79|11.74|11.79|11.74|11.77|11.72|4
1731419830000|2024-11-12 13:57:10|11.8|11.75|11.79|11.74|11.8|11.75|11.79|11.74|6
1731419840000|2024-11-12 13:57:20|11.8|11.75|11.79|11.74|11.8|11.75|11.78|11.73|6
1731419850000|2024-11-12 13:57:30|11.78|11.73|11.79|11.74|11.79|11.74|11.77|11.72|4
1731419860000|2024-11-12 13:57:40|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|2
1731419870000|2024-11-12 13:57:50|11.8|11.75|11.79|11.74|11.8|11.75|11.79|11.74|2
1731419880000|2024-11-12 13:58:00|11.78|11.73|11.78|11.73|11.78|11.73|11.76|11.71|4
1731419890000|2024-11-12 13:58:10|11.79|11.74|11.81|11.76|11.81|11.76|11.79|11.74|3
1731419900000|2024-11-12 13:58:20|11.82|11.77|11.84|11.79|11.84|11.79|11.82|11.77|3
1731419910000|2024-11-12 13:58:30|11.83|11.78|11.83|11.78|11.84|11.79|11.83|11.78|9
1731419920000|2024-11-12 13:58:40|11.82|11.77|11.8|11.75|11.82|11.77|11.8|11.75|9
1731419930000|2024-11-12 13:58:50|11.79|11.74|11.79|11.74|11.8|11.75|11.79|11.74|3
1731419940000|2024-11-12 13:59:00|11.8|11.75|11.79|11.74|11.8|11.75|11.78|11.73|8
1731419950000|2024-11-12 13:59:10|11.8|11.75|11.79|11.74|11.8|11.75|11.79|11.74|2
1731419960000|2024-11-12 13:59:20|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|4
1731419970000|2024-11-12 13:59:30|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|2
1731419980000|2024-11-12 13:59:40|11.82|11.77|11.82|11.77|11.82|11.77|11.81|11.76|5
1731419990000|2024-11-12 13:59:50|11.81|11.76|11.81|11.76|11.81|11.76|11.8|11.75|3
1731420000000|2024-11-12 14:00:00|11.8|11.75|11.8|11.75|11.81|11.76|11.8|11.75|3
1731420010000|2024-11-12 14:00:10|11.81|11.76|11.79|11.74|11.81|11.76|11.79|11.74|5
1731420020000|2024-11-12 14:00:20|11.8|11.75|11.81|11.76|11.81|11.76|11.79|11.74|4
1731420030000|2024-11-12 14:00:30|11.82|11.77|11.84|11.79|11.84|11.79|11.82|11.77|5
1731420040000|2024-11-12 14:00:40|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731420050000|2024-11-12 14:00:50|11.84|11.79|11.82|11.77|11.84|11.79|11.82|11.77|5
1731420060000|2024-11-12 14:01:00|11.81|11.76|11.82|11.77|11.83|11.78|11.81|11.76|4
1731420070000|2024-11-12 14:01:10|11.81|11.76|11.83|11.78|11.83|11.78|11.81|11.76|5
1731420080000|2024-11-12 14:01:20|11.82|11.77|11.82|11.77|11.82|11.77|11.82|11.77|1
1731420090000|2024-11-12 14:01:30|11.83|11.78|11.82|11.77|11.83|11.78|11.82|11.77|2
1731420100000|2024-11-12 14:01:40|11.81|11.76|11.82|11.77|11.82|11.77|11.81|11.76|2
1731420110000|2024-11-12 14:01:50|11.81|11.76|11.79|11.74|11.81|11.76|11.79|11.74|3
1731420120000|2024-11-12 14:02:00|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|2
1731420130000|2024-11-12 14:02:10|11.82|11.77|11.81|11.76|11.82|11.77|11.81|11.76|2
1731420140000|2024-11-12 14:02:20|11.82|11.77|11.82|11.77|11.82|11.77|11.81|11.76|3
1731420150000|2024-11-12 14:02:30|11.83|11.78|11.82|11.77|11.83|11.78|11.82|11.77|2
1731420160000|2024-11-12 14:02:40|11.83|11.78|11.82|11.77|11.83|11.78|11.82|11.77|2
1731420170000|2024-11-12 14:02:50|11.83|11.78|11.83|11.78|11.83|11.78|11.83|11.78|1
1731420180000|2024-11-12 14:03:00|11.82|11.77|11.82|11.77|11.83|11.78|11.82|11.77|3
1731420190000|2024-11-12 14:03:10|11.81|11.76|11.82|11.77|11.82|11.77|11.81|11.76|2
1731420200000|2024-11-12 14:03:20|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|2
1731420220000|2024-11-12 14:03:40|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|2
1731420240000|2024-11-12 14:04:00|11.85|11.8|11.85|11.8|11.85|11.8|11.84|11.79|5
1731420250000|2024-11-12 14:04:10|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|2
1731420260000|2024-11-12 14:04:20|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|2
1731420270000|2024-11-12 14:04:30|11.84|11.79|11.83|11.78|11.84|11.79|11.83|11.78|2
1731420280000|2024-11-12 14:04:40|11.82|11.77|11.83|11.78|11.83|11.78|11.82|11.77|2
1731420290000|2024-11-12 14:04:50|11.82|11.77|11.82|11.77|11.82|11.77|11.82|11.77|1
1731420300000|2024-11-12 14:05:00|11.83|11.78|11.8|11.75|11.83|11.78|11.8|11.75|4
1731420310000|2024-11-12 14:05:10|11.79|11.74|11.8|11.75|11.8|11.75|11.79|11.74|2
1731420320000|2024-11-12 14:05:20|11.79|11.74|11.78|11.73|11.79|11.74|11.76|11.71|6
1731420330000|2024-11-12 14:05:30|11.79|11.74|11.78|11.73|11.79|11.74|11.78|11.73|2
1731420340000|2024-11-12 14:05:40|11.77|11.72|11.77|11.72|11.77|11.72|11.77|11.72|1
1731420350000|2024-11-12 14:05:50|11.76|11.71|11.75|11.7|11.76|11.71|11.75|11.7|2
1731420360000|2024-11-12 14:06:00|11.76|11.71|11.76|11.71|11.76|11.71|11.75|11.7|3
1731420370000|2024-11-12 14:06:10|11.75|11.7|11.73|11.68|11.75|11.7|11.73|11.68|3
1731420380000|2024-11-12 14:06:20|11.72|11.67|11.72|11.67|11.72|11.67|11.71|11.66|3
1731420390000|2024-11-12 14:06:30|11.73|11.68|11.73|11.68|11.73|11.68|11.73|11.68|1
1731420400000|2024-11-12 14:06:40|11.72|11.67|11.73|11.68|11.73|11.68|11.72|11.67|2
1731420410000|2024-11-12 14:06:50|11.72|11.67|11.75|11.7|11.75|11.7|11.72|11.67|4
1731420420000|2024-11-12 14:07:00|11.76|11.71|11.75|11.7|11.76|11.71|11.74|11.69|4
1731420430000|2024-11-12 14:07:10|11.76|11.71|11.79|11.74|11.79|11.74|11.76|11.71|6
1731420440000|2024-11-12 14:07:20|11.78|11.73|11.77|11.72|11.78|11.73|11.77|11.72|2
1731420450000|2024-11-12 14:07:30|11.78|11.73|11.77|11.72|11.78|11.73|11.77|11.72|2
1731420460000|2024-11-12 14:07:40|11.76|11.71|11.76|11.71|11.76|11.71|11.75|11.7|3
1731420470000|2024-11-12 14:07:50|11.75|11.7|11.75|11.7|11.76|11.71|11.75|11.7|3
1731420480000|2024-11-12 14:08:00|11.76|11.71|11.76|11.71|11.76|11.71|11.75|11.7|3
1731420490000|2024-11-12 14:08:10|11.77|11.72|11.75|11.7|11.77|11.72|11.75|11.7|5
1731420500000|2024-11-12 14:08:20|11.76|11.71|11.78|11.73|11.78|11.73|11.76|11.71|3
1731420510000|2024-11-12 14:08:30|11.77|11.72|11.77|11.72|11.77|11.72|11.76|11.71|3
1731420520000|2024-11-12 14:08:40|11.78|11.73|11.79|11.74|11.79|11.74|11.77|11.72|4
1731420530000|2024-11-12 14:08:50|11.78|11.73|11.78|11.73|11.78|11.73|11.78|11.73|1
1731420540000|2024-11-12 14:09:00|11.77|11.72|11.79|11.74|11.79|11.74|11.77|11.72|3
1731420560000|2024-11-12 14:09:20|11.78|11.73|11.77|11.72|11.78|11.73|11.77|11.72|2
1731420570000|2024-11-12 14:09:30|11.78|11.73|11.77|11.72|11.78|11.73|11.77|11.72|2
1731420580000|2024-11-12 14:09:40|11.78|11.73|11.78|11.73|11.78|11.73|11.78|11.73|1
1731420590000|2024-11-12 14:09:50|11.79|11.74|11.79|11.74|11.79|11.74|11.79|11.74|1
1731420600000|2024-11-12 14:10:00|11.78|11.73|11.78|11.73|11.78|11.73|11.78|11.73|1
1731420610000|2024-11-12 14:10:10|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|4
1731420620000|2024-11-12 14:10:20|11.77|11.72|11.77|11.72|11.78|11.73|11.76|11.71|5
1731420630000|2024-11-12 14:10:30|11.76|11.71|11.76|11.71|11.77|11.72|11.76|11.71|3
1731420640000|2024-11-12 14:10:40|11.77|11.72|11.78|11.73|11.78|11.73|11.76|11.71|6
1731420650000|2024-11-12 14:10:50|11.77|11.72|11.77|11.72|11.77|11.72|11.77|11.72|1
1731420660000|2024-11-12 14:11:00|11.76|11.71|11.74|11.69|11.76|11.71|11.74|11.69|3
1731420670000|2024-11-12 14:11:10|11.75|11.7|11.76|11.71|11.76|11.71|11.75|11.7|4
1731420680000|2024-11-12 14:11:20|11.77|11.72|11.76|11.71|11.77|11.72|11.76|11.71|2
1731420690000|2024-11-12 14:11:30|11.75|11.7|11.75|11.7|11.75|11.7|11.75|11.7|1
1731420700000|2024-11-12 14:11:40|11.74|11.69|11.73|11.68|11.74|11.69|11.73|11.68|4
1731420710000|2024-11-12 14:11:50|11.74|11.69|11.74|11.69|11.74|11.69|11.74|11.69|1
1731420720000|2024-11-12 14:12:00|11.73|11.68|11.71|11.66|11.73|11.68|11.71|11.66|3
1731420730000|2024-11-12 14:12:10|11.7|11.65|11.71|11.66|11.71|11.66|11.7|11.65|2
1731420740000|2024-11-12 14:12:20|11.72|11.67|11.72|11.67|11.72|11.67|11.71|11.66|5
1731420750000|2024-11-12 14:12:30|11.71|11.66|11.73|11.68|11.73|11.68|11.71|11.66|3
1731420760000|2024-11-12 14:12:40|11.72|11.67|11.71|11.66|11.72|11.67|11.71|11.66|2
1731420770000|2024-11-12 14:12:50|11.72|11.67|11.71|11.66|11.72|11.67|11.71|11.66|2
1731420780000|2024-11-12 14:13:00|11.7|11.65|11.72|11.67|11.72|11.67|11.7|11.65|5
1731420790000|2024-11-12 14:13:10|11.73|11.68|11.71|11.66|11.74|11.69|11.71|11.66|5
1731420800000|2024-11-12 14:13:20|11.72|11.67|11.74|11.69|11.74|11.69|11.72|11.67|3
1731420810000|2024-11-12 14:13:30|11.73|11.68|11.72|11.67|11.73|11.68|11.72|11.67|2
1731420820000|2024-11-12 14:13:40|11.73|11.68|11.74|11.69|11.74|11.69|11.73|11.68|2
1731420830000|2024-11-12 14:13:50|11.73|11.68|11.73|11.68|11.73|11.68|11.73|11.68|1
1731420840000|2024-11-12 14:14:00|11.72|11.67|11.72|11.67|11.72|11.67|11.72|11.67|1
1731420850000|2024-11-12 14:14:10|11.71|11.66|11.71|11.66|11.71|11.66|11.71|11.66|1
1731420860000|2024-11-12 14:14:20|11.72|11.67|11.72|11.67|11.72|11.67|11.71|11.66|3
1731420870000|2024-11-12 14:14:30|11.73|11.68|11.73|11.68|11.74|11.69|11.73|11.68|3
1731420880000|2024-11-12 14:14:40|11.72|11.67|11.74|11.69|11.74|11.69|11.72|11.67|3
1731420900000|2024-11-12 14:15:00|11.75|11.7|11.71|11.66|11.75|11.7|11.71|11.66|7
1731420910000|2024-11-12 14:15:10|11.7|11.65|11.7|11.65|11.71|11.66|11.7|11.65|3
1731420920000|2024-11-12 14:15:20|11.69|11.64|11.69|11.64|11.7|11.65|11.69|11.64|3
1731420930000|2024-11-12 14:15:30|11.7|11.65|11.71|11.66|11.71|11.66|11.7|11.65|4
1731420940000|2024-11-12 14:15:40|11.72|11.67|11.73|11.68|11.73|11.68|11.71|11.66|6
1731420950000|2024-11-12 14:15:50|11.72|11.67|11.72|11.67|11.72|11.67|11.72|11.67|1
1731420960000|2024-11-12 14:16:00|11.73|11.68|11.71|11.66|11.73|11.68|11.7|11.65|4
1731420970000|2024-11-12 14:16:10|11.72|11.67|11.74|11.69|11.74|11.69|11.72|11.67|3
1731420980000|2024-11-12 14:16:20|11.75|11.7|11.75|11.7|11.75|11.7|11.74|11.69|3
1731420990000|2024-11-12 14:16:30|11.76|11.71|11.75|11.7|11.76|11.71|11.75|11.7|4
1731421000000|2024-11-12 14:16:40|11.74|11.69|11.76|11.71|11.76|11.71|11.74|11.69|3
1731421010000|2024-11-12 14:16:50|11.77|11.72|11.77|11.72|11.78|11.73|11.77|11.72|3
1731421020000|2024-11-12 14:17:00|11.76|11.71|11.78|11.73|11.78|11.73|11.76|11.71|3
1731421030000|2024-11-12 14:17:10|11.77|11.72|11.77|11.72|11.77|11.72|11.76|11.71|5
1731421040000|2024-11-12 14:17:20|11.76|11.71|11.75|11.7|11.76|11.71|11.75|11.7|2
1731421050000|2024-11-12 14:17:30|11.76|11.71|11.75|11.7|11.76|11.71|11.74|11.69|4
1731421060000|2024-11-12 14:17:40|11.74|11.69|11.75|11.7|11.75|11.7|11.73|11.68|4
1731421070000|2024-11-12 14:17:50|11.74|11.69|11.74|11.69|11.75|11.7|11.74|11.69|3
1731421080000|2024-11-12 14:18:00|11.75|11.7|11.73|11.68|11.75|11.7|11.73|11.68|3
1731421090000|2024-11-12 14:18:10|11.74|11.69|11.73|11.68|11.74|11.69|11.73|11.68|6
1731421100000|2024-11-12 14:18:20|11.74|11.69|11.74|11.69|11.74|11.69|11.73|11.68|5
1731421110000|2024-11-12 14:18:30|11.75|11.7|11.75|11.7|11.76|11.71|11.75|11.7|3
1731421120000|2024-11-12 14:18:40|11.76|11.71|11.76|11.71|11.77|11.72|11.75|11.7|5
1731421130000|2024-11-12 14:18:50|11.77|11.72|11.77|11.72|11.77|11.72|11.76|11.71|3
1731421140000|2024-11-12 14:19:00|11.76|11.71|11.77|11.72|11.77|11.72|11.76|11.71|4
1731421150000|2024-11-12 14:19:10|11.76|11.71|11.76|11.71|11.77|11.72|11.76|11.71|7
1731421160000|2024-11-12 14:19:20|11.77|11.72|11.77|11.72|11.78|11.73|11.77|11.72|3
1731421170000|2024-11-12 14:19:30|11.76|11.71|11.74|11.69|11.76|11.71|11.74|11.69|3
1731421180000|2024-11-12 14:19:40|11.73|11.68|11.72|11.67|11.73|11.68|11.72|11.67|2
1731421190000|2024-11-12 14:19:50|11.73|11.68|11.73|11.68|11.73|11.68|11.72|11.67|5
1731421200000|2024-11-12 14:20:00|11.74|11.69|11.75|11.7|11.75|11.7|11.74|11.69|2
1731421210000|2024-11-12 14:20:10|11.74|11.69|11.75|11.7|11.76|11.71|11.74|11.69|6
1731421220000|2024-11-12 14:20:20|11.76|11.71|11.76|11.71|11.76|11.71|11.75|11.7|5
1731421230000|2024-11-12 14:20:30|11.75|11.7|11.76|11.71|11.76|11.71|11.75|11.7|2
1731421240000|2024-11-12 14:20:40|11.77|11.72|11.77|11.72|11.77|11.72|11.76|11.71|3
1731421250000|2024-11-12 14:20:50|11.76|11.71|11.75|11.7|11.76|11.71|11.75|11.7|2
1731421260000|2024-11-12 14:21:00|11.74|11.69|11.74|11.69|11.75|11.7|11.74|11.69|3
1731421270000|2024-11-12 14:21:10|11.75|11.7|11.77|11.72|11.77|11.72|11.74|11.69|9
1731421280000|2024-11-12 14:21:20|11.78|11.73|11.78|11.73|11.79|11.74|11.78|11.73|5
1731421290000|2024-11-12 14:21:30|11.77|11.72|11.77|11.72|11.78|11.73|11.77|11.72|3
1731421300000|2024-11-12 14:21:40|11.78|11.73|11.77|11.72|11.79|11.74|11.77|11.72|8
1731421310000|2024-11-12 14:21:50|11.78|11.73|11.78|11.73|11.78|11.73|11.77|11.72|5
1731421320000|2024-11-12 14:22:00|11.79|11.74|11.8|11.75|11.8|11.75|11.79|11.74|2
1731421330000|2024-11-12 14:22:10|11.81|11.76|11.81|11.76|11.83|11.78|11.81|11.76|5
1731421340000|2024-11-12 14:22:20|11.8|11.75|11.8|11.75|11.81|11.76|11.8|11.75|5
1731421350000|2024-11-12 14:22:30|11.81|11.76|11.8|11.75|11.81|11.76|11.8|11.75|6
1731421360000|2024-11-12 14:22:40|11.81|11.76|11.8|11.75|11.81|11.76|11.8|11.75|12
1731421370000|2024-11-12 14:22:50|11.81|11.76|11.81|11.76|11.82|11.77|11.81|11.76|3
1731421380000|2024-11-12 14:23:00|11.8|11.75|11.8|11.75|11.81|11.76|11.8|11.75|7
1731421390000|2024-11-12 14:23:10|11.79|11.74|11.78|11.73|11.8|11.75|11.77|11.72|10
1731421400000|2024-11-12 14:23:20|11.79|11.74|11.78|11.73|11.79|11.74|11.78|11.73|8
1731421410000|2024-11-12 14:23:30|11.79|11.74|11.79|11.74|11.79|11.74|11.78|11.73|7
1731421430000|2024-11-12 14:23:50|11.78|11.73|11.78|11.73|11.78|11.73|11.78|11.73|1
1731421440000|2024-11-12 14:24:00|11.77|11.72|11.79|11.74|11.79|11.74|11.77|11.72|5
1731421450000|2024-11-12 14:24:10|11.8|11.75|11.81|11.76|11.81|11.76|11.79|11.74|4
1731421460000|2024-11-12 14:24:20|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|6
1731421470000|2024-11-12 14:24:30|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|4
1731421480000|2024-11-12 14:24:40|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|4
1731421490000|2024-11-12 14:24:50|11.8|11.75|11.79|11.74|11.8|11.75|11.79|11.74|2
1731421500000|2024-11-12 14:25:00|11.8|11.75|11.78|11.73|11.8|11.75|11.78|11.73|3
1731421510000|2024-11-12 14:25:10|11.79|11.74|11.78|11.73|11.79|11.74|11.78|11.73|6
1731421520000|2024-11-12 14:25:20|11.79|11.74|11.79|11.74|11.79|11.74|11.78|11.73|3
1731421530000|2024-11-12 14:25:30|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|2
1731421540000|2024-11-12 14:25:40|11.8|11.75|11.79|11.74|11.8|11.75|11.79|11.74|2
1731421570000|2024-11-12 14:26:10|11.78|11.73|11.78|11.73|11.78|11.73|11.77|11.72|5
1731421580000|2024-11-12 14:26:20|11.77|11.72|11.78|11.73|11.78|11.73|11.77|11.72|8
1731421590000|2024-11-12 14:26:30|11.79|11.74|11.8|11.75|11.81|11.76|11.79|11.74|8
1731421600000|2024-11-12 14:26:40|11.79|11.74|11.81|11.76|11.81|11.76|11.79|11.74|5
1731421610000|2024-11-12 14:26:50|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|6
1731421620000|2024-11-12 14:27:00|11.82|11.77|11.82|11.77|11.82|11.77|11.82|11.77|1
1731421630000|2024-11-12 14:27:10|11.83|11.78|11.83|11.78|11.83|11.78|11.82|11.77|5
1731421640000|2024-11-12 14:27:20|11.82|11.77|11.84|11.79|11.84|11.79|11.82|11.77|5
1731421650000|2024-11-12 14:27:30|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|10
1731421660000|2024-11-12 14:27:40|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|4
1731421670000|2024-11-12 14:27:50|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|2
1731421680000|2024-11-12 14:28:00|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|4
1731421700000|2024-11-12 14:28:20|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731421710000|2024-11-12 14:28:30|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|2
1731421720000|2024-11-12 14:28:40|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731421740000|2024-11-12 14:29:00|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|2
1731421750000|2024-11-12 14:29:10|11.83|11.78|11.83|11.78|11.83|11.78|11.83|11.78|1
1731421770000|2024-11-12 14:29:30|11.82|11.77|11.82|11.77|11.83|11.78|11.82|11.77|7
1731421780000|2024-11-12 14:29:40|11.81|11.76|11.81|11.76|11.81|11.76|11.81|11.76|1
1731421790000|2024-11-12 14:29:50|11.82|11.77|11.82|11.77|11.82|11.77|11.82|11.77|1
1731421800000|2024-11-12 14:30:00|11.81|11.76|11.84|11.79|11.84|11.79|11.81|11.76|6
1731421810000|2024-11-12 14:30:10|11.85|11.8|11.84|11.79|11.85|11.8|11.83|11.78|4
1731421820000|2024-11-12 14:30:20|11.83|11.78|11.82|11.77|11.83|11.78|11.81|11.76|4
1731421830000|2024-11-12 14:30:30|11.81|11.76|11.8|11.75|11.81|11.76|11.79|11.74|6
1731421840000|2024-11-12 14:30:40|11.79|11.74|11.79|11.74|11.79|11.74|11.78|11.73|3
1731421850000|2024-11-12 14:30:50|11.78|11.73|11.78|11.73|11.79|11.74|11.78|11.73|5
1731421860000|2024-11-12 14:31:00|11.79|11.74|11.76|11.71|11.79|11.74|11.76|11.71|6
1731421870000|2024-11-12 14:31:10|11.75|11.7|11.75|11.7|11.75|11.7|11.75|11.7|1
1731421880000|2024-11-12 14:31:20|11.74|11.69|11.73|11.68|11.74|11.69|11.73|11.68|2
1731421890000|2024-11-12 14:31:30|11.74|11.69|11.74|11.69|11.74|11.69|11.73|11.68|3
1731421900000|2024-11-12 14:31:40|11.73|11.68|11.72|11.67|11.73|11.68|11.72|11.67|4
1731421910000|2024-11-12 14:31:50|11.73|11.68|11.75|11.7|11.75|11.7|11.73|11.68|3
1731421920000|2024-11-12 14:32:00|11.74|11.69|11.74|11.69|11.75|11.7|11.72|11.67|7
1731421930000|2024-11-12 14:32:10|11.75|11.7|11.76|11.71|11.77|11.72|11.75|11.7|4
1731421940000|2024-11-12 14:32:20|11.75|11.7|11.75|11.7|11.75|11.7|11.75|11.7|1
1731421950000|2024-11-12 14:32:30|11.74|11.69|11.73|11.68|11.74|11.69|11.73|11.68|4
1731421960000|2024-11-12 14:32:40|11.72|11.67|11.71|11.66|11.73|11.68|11.71|11.66|4
1731421970000|2024-11-12 14:32:50|11.7|11.65|11.7|11.65|11.7|11.65|11.7|11.65|1
1731421980000|2024-11-12 14:33:00|11.71|11.66|11.7|11.65|11.71|11.66|11.7|11.65|6
1731421990000|2024-11-12 14:33:10|11.71|11.66|11.71|11.66|11.72|11.67|11.7|11.65|7
1731422000000|2024-11-12 14:33:20|11.7|11.65|11.7|11.65|11.7|11.65|11.69|11.64|3
1731422010000|2024-11-12 14:33:30|11.71|11.66|11.7|11.65|11.71|11.66|11.7|11.65|4
1731422020000|2024-11-12 14:33:40|11.71|11.66|11.71|11.66|11.71|11.66|11.7|11.65|7
1731422030000|2024-11-12 14:33:50|11.72|11.67|11.74|11.69|11.75|11.7|11.72|11.67|5
1731422040000|2024-11-12 14:34:00|11.75|11.7|11.77|11.72|11.78|11.73|11.74|11.69|7
1731422050000|2024-11-12 14:34:10|11.76|11.71|11.74|11.69|11.76|11.71|11.73|11.68|5
1731422060000|2024-11-12 14:34:20|11.75|11.7|11.76|11.71|11.76|11.71|11.74|11.69|6
1731422070000|2024-11-12 14:34:30|11.77|11.72|11.78|11.73|11.79|11.74|11.77|11.72|4
1731422080000|2024-11-12 14:34:40|11.79|11.74|11.79|11.74|11.79|11.74|11.77|11.72|5
1731422090000|2024-11-12 14:34:50|11.8|11.75|11.81|11.76|11.82|11.77|11.8|11.75|3
1731422100000|2024-11-12 14:35:00|11.82|11.77|11.82|11.77|11.82|11.77|11.81|11.76|7
1731422110000|2024-11-12 14:35:10|11.81|11.76|11.81|11.76|11.82|11.77|11.81|11.76|3
1731422120000|2024-11-12 14:35:20|11.8|11.75|11.81|11.76|11.81|11.76|11.8|11.75|6
1731422130000|2024-11-12 14:35:30|11.82|11.77|11.8|11.75|11.82|11.77|11.8|11.75|5
1731422140000|2024-11-12 14:35:40|11.81|11.76|11.81|11.76|11.81|11.76|11.8|11.75|3
1731422150000|2024-11-12 14:35:50|11.8|11.75|11.8|11.75|11.8|11.75|11.79|11.74|7
1731422160000|2024-11-12 14:36:00|11.79|11.74|11.8|11.75|11.8|11.75|11.77|11.72|10
1731422170000|2024-11-12 14:36:10|11.79|11.74|11.81|11.76|11.81|11.76|11.79|11.74|9
1731422180000|2024-11-12 14:36:20|11.82|11.77|11.81|11.76|11.82|11.77|11.81|11.76|2
1731422190000|2024-11-12 14:36:30|11.82|11.77|11.83|11.78|11.83|11.78|11.82|11.77|2
1731422200000|2024-11-12 14:36:40|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|2
1731422210000|2024-11-12 14:36:50|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731422220000|2024-11-12 14:37:00|11.85|11.8|11.84|11.79|11.85|11.8|11.84|11.79|4
1731422230000|2024-11-12 14:37:10|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|2
1731422240000|2024-11-12 14:37:20|11.83|11.78|11.82|11.77|11.83|11.78|11.82|11.77|4
1731422250000|2024-11-12 14:37:30|11.81|11.76|11.82|11.77|11.82|11.77|11.81|11.76|2
1731422260000|2024-11-12 14:37:40|11.83|11.78|11.83|11.78|11.84|11.79|11.83|11.78|5
1731422270000|2024-11-12 14:37:50|11.84|11.79|11.82|11.77|11.84|11.79|11.82|11.77|3
1731422280000|2024-11-12 14:38:00|11.83|11.78|11.8|11.75|11.83|11.78|11.8|11.75|10
1731422290000|2024-11-12 14:38:10|11.81|11.76|11.8|11.75|11.81|11.76|11.8|11.75|4
1731422300000|2024-11-12 14:38:20|11.79|11.74|11.82|11.77|11.82|11.77|11.79|11.74|6
1731422310000|2024-11-12 14:38:30|11.81|11.76|11.8|11.75|11.81|11.76|11.8|11.75|2
1731422320000|2024-11-12 14:38:40|11.79|11.74|11.8|11.75|11.8|11.75|11.79|11.74|2
1731422330000|2024-11-12 14:38:50|11.81|11.76|11.81|11.76|11.81|11.76|11.8|11.75|3
1731422340000|2024-11-12 14:39:00|11.82|11.77|11.84|11.79|11.84|11.79|11.82|11.77|3
1731422350000|2024-11-12 14:39:10|11.83|11.78|11.83|11.78|11.84|11.79|11.83|11.78|3
1731422360000|2024-11-12 14:39:20|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731422370000|2024-11-12 14:39:30|11.83|11.78|11.83|11.78|11.84|11.79|11.83|11.78|3
1731422380000|2024-11-12 14:39:40|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731422400000|2024-11-12 14:40:00|11.85|11.8|11.84|11.79|11.85|11.8|11.84|11.79|2
1731422410000|2024-11-12 14:40:10|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731422420000|2024-11-12 14:40:20|11.86|11.81|11.86|11.81|11.86|11.81|11.85|11.8|3
1731422430000|2024-11-12 14:40:30|11.85|11.8|11.84|11.79|11.85|11.8|11.84|11.79|4
1731422440000|2024-11-12 14:40:40|11.85|11.8|11.84|11.79|11.85|11.8|11.84|11.79|2
1731422450000|2024-11-12 14:40:50|11.85|11.8|11.85|11.8|11.85|11.8|11.84|11.79|3
1731422460000|2024-11-12 14:41:00|11.84|11.79|11.84|11.79|11.85|11.8|11.84|11.79|3
1731422470000|2024-11-12 14:41:10|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|8
1731422490000|2024-11-12 14:41:30|11.85|11.8|11.84|11.79|11.85|11.8|11.83|11.78|4
1731422500000|2024-11-12 14:41:40|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|4
1731422510000|2024-11-12 14:41:50|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731422520000|2024-11-12 14:42:00|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731422540000|2024-11-12 14:42:20|11.85|11.8|11.84|11.79|11.85|11.8|11.84|11.79|2
1731422550000|2024-11-12 14:42:30|11.85|11.8|11.85|11.8|11.86|11.81|11.85|11.8|3
1731422560000|2024-11-12 14:42:40|11.86|11.81|11.85|11.8|11.86|11.81|11.84|11.79|4
1731422570000|2024-11-12 14:42:50|11.84|11.79|11.85|11.8|11.85|11.8|11.84|11.79|2
1731422580000|2024-11-12 14:43:00|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731422600000|2024-11-12 14:43:20|11.83|11.78|11.83|11.78|11.84|11.79|11.83|11.78|3
1731422610000|2024-11-12 14:43:30|11.82|11.77|11.83|11.78|11.84|11.79|11.82|11.77|4
1731422620000|2024-11-12 14:43:40|11.84|11.79|11.84|11.79|11.84|11.79|11.83|11.78|3
1731422630000|2024-11-12 14:43:50|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731422640000|2024-11-12 14:44:00|11.84|11.79|11.84|11.79|11.84|11.79|11.84|11.79|1
1731422650000|2024-11-12 14:44:10|11.85|11.8|11.84|11.79|11.85|11.8|11.84|11.79|2
1731422660000|2024-11-12 14:44:20|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731422670000|2024-11-12 14:44:30|11.86|11.81|11.86|11.81|11.86|11.81|11.86|11.81|1
1731422680000|2024-11-12 14:44:40|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731422690000|2024-11-12 14:44:50|11.86|11.81|11.85|11.8|11.86|11.81|11.85|11.8|2
1731422700000|2024-11-12 14:45:00|11.86|11.81|11.85|11.8|11.86|11.81|11.85|11.8|4
1731422710000|2024-11-12 14:45:10|11.86|11.81|11.86|11.81|11.86|11.81|11.86|11.81|1
1731422730000|2024-11-12 14:45:30|11.87|11.82|11.85|11.8|11.87|11.82|11.85|11.8|3
1731422740000|2024-11-12 14:45:40|11.86|11.81|11.84|11.79|11.86|11.81|11.84|11.79|3
1731422750000|2024-11-12 14:45:50|11.83|11.78|11.84|11.79|11.84|11.79|11.83|11.78|4
1731422760000|2024-11-12 14:46:00|11.85|11.8|11.85|11.8|11.85|11.8|11.85|11.8|1
1731422770000|2024-11-12 14:46:10|11.86|11.81|11.86|11.81|11.86|11.81|11.85|11.8|3
1731422790000|2024-11-12 14:46:30|11.85|11.8|11.86|11.81|11.86|11.81|11.85|11.8|6
1731422800000|2024-11-12 14:46:40|11.87|11.82|11.87|11.82|11.88|11.83|11.87|11.82|3
1731422810000|2024-11-12 14:46:50|11.86|11.81|11.86|11.81|11.86|11.81|11.86|11.81|1
1731422820000|2024-11-12 14:47:00|11.87|11.82|11.87|11.82|11.87|11.82|11.86|11.81|7
1731422830000|2024-11-12 14:47:10|11.86|11.81|11.87|11.82|11.88|11.83|11.86|11.81|6
1731422840000|2024-11-12 14:47:20|11.88|11.83|11.87|11.82|11.88|11.83|11.87|11.82|2
1731422850000|2024-11-12 14:47:30|11.88|11.83|11.89|11.84|11.89|11.84|11.88|11.83|2
1731422860000|2024-11-12 14:47:40|11.9|11.85|11.89|11.84|11.9|11.85|11.88|11.83|4
1731422870000|2024-11-12 14:47:50|11.9|11.85|11.9|11.85|11.9|11.85|11.89|11.84|3
1731422880000|2024-11-12 14:48:00|11.89|11.84|11.9|11.85|11.9|11.85|11.89|11.84|2
1731422890000|2024-11-12 14:48:10|11.91|11.86|11.91|11.86|11.91|11.86|11.91|11.86|1
1731422900000|2024-11-12 14:48:20|11.92|11.87|11.92|11.87|11.92|11.87|11.91|11.86|3
1731422910000|2024-11-12 14:48:30|11.93|11.88|11.94|11.89|11.94|11.89|11.93|11.88|4
1731422920000|2024-11-12 14:48:40|11.95|11.9|11.93|11.88|11.95|11.9|11.93|11.88|5
1731422930000|2024-11-12 14:48:50|11.94|11.89|11.94|11.89|11.95|11.9|11.93|11.88|7
1731422940000|2024-11-12 14:49:00|11.93|11.88|11.93|11.88|11.93|11.88|11.93|11.88|1
1731422950000|2024-11-12 14:49:10|11.92|11.87|11.94|11.89|11.94|11.89|11.92|11.87|3
1731422960000|2024-11-12 14:49:20|11.93|11.88|11.95|11.9|11.95|11.9|11.93|11.88|3
1731422970000|2024-11-12 14:49:30|11.96|11.91|11.96|11.91|11.96|11.91|11.95|11.9|3
1731422980000|2024-11-12 14:49:40|11.97|11.92|11.98|11.93|11.99|11.94|11.97|11.92|6
1731422990000|2024-11-12 14:49:50|11.99|11.94|12|11.95|12|11.95|11.99|11.94|4
1731423000000|2024-11-12 14:50:00|11.99|11.94|11.97|11.92|11.99|11.94|11.96|11.91|9
1731423010000|2024-11-12 14:50:10|11.98|11.93|11.97|11.92|11.98|11.93|11.97|11.92|2
1731423020000|2024-11-12 14:50:20|11.98|11.93|11.95|11.9|11.98|11.93|11.95|11.9|5
1731423030000|2024-11-12 14:50:30|11.96|11.91|11.97|11.92|11.97|11.92|11.96|11.91|2
1731423040000|2024-11-12 14:50:40|11.98|11.93|12.01|11.96|12.01|11.96|11.98|11.93|6
1731423050000|2024-11-12 14:50:50|12|11.95|12|11.95|12.01|11.96|11.99|11.94|5
1731423060000|2024-11-12 14:51:00|11.99|11.94|11.97|11.92|11.99|11.94|11.97|11.92|5
1731423070000|2024-11-12 14:51:10|11.98|11.93|11.98|11.93|11.98|11.93|11.96|11.91|9
1731423080000|2024-11-12 14:51:20|11.99|11.94|11.99|11.94|11.99|11.94|11.98|11.93|5
1731423100000|2024-11-12 14:51:40|12|11.95|11.99|11.94|12|11.95|11.99|11.94|2
1731423110000|2024-11-12 14:51:50|12|11.95|12.01|11.96|12.01|11.96|12|11.95|2
1731423120000|2024-11-12 14:52:00|12|11.95|12|11.95|12|11.95|11.99|11.94|3
1731423130000|2024-11-12 14:52:10|12.01|11.96|12|11.95|12.01|11.96|12|11.95|2
1731423140000|2024-11-12 14:52:20|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731423150000|2024-11-12 14:52:30|12|11.95|12.01|11.96|12.01|11.96|12|11.95|10
1731423170000|2024-11-12 14:52:50|12|11.95|12|11.95|12|11.95|12|11.95|1
1731423180000|2024-11-12 14:53:00|12.01|11.96|12|11.95|12.01|11.96|12|11.95|2
1731423190000|2024-11-12 14:53:10|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731423220000|2024-11-12 14:53:40|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731423230000|2024-11-12 14:53:50|12.03|11.98|12.03|11.98|12.04|11.99|12.03|11.98|5
1731423240000|2024-11-12 14:54:00|12.04|11.99|12.03|11.98|12.04|11.99|12.02|11.97|4
1731423250000|2024-11-12 14:54:10|12.04|11.99|12.04|11.99|12.05|12|12.03|11.98|7
1731423260000|2024-11-12 14:54:20|12.03|11.98|12.04|11.99|12.04|11.99|12.03|11.98|4
1731423270000|2024-11-12 14:54:30|12.05|12|12.05|12|12.05|12|12.04|11.99|3
1731423290000|2024-11-12 14:54:50|12.04|11.99|12.05|12|12.05|12|12.03|11.98|6
1731423300000|2024-11-12 14:55:00|12.04|11.99|12.02|11.97|12.05|12|12.02|11.97|7
1731423310000|2024-11-12 14:55:10|12.03|11.98|12.01|11.96|12.03|11.98|12.01|11.96|5
1731423320000|2024-11-12 14:55:20|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|4
1731423330000|2024-11-12 14:55:30|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|2
1731423340000|2024-11-12 14:55:40|12.04|11.99|12.05|12|12.05|12|12.03|11.98|4
1731423350000|2024-11-12 14:55:50|12.04|11.99|12.03|11.98|12.05|12|12.03|11.98|8
1731423360000|2024-11-12 14:56:00|12.04|11.99|12.03|11.98|12.04|11.99|12.03|11.98|6
1731423370000|2024-11-12 14:56:10|12.04|11.99|12.04|11.99|12.04|11.99|12.03|11.98|5
1731423380000|2024-11-12 14:56:20|12.03|11.98|12.02|11.97|12.03|11.98|12.02|11.97|4
1731423390000|2024-11-12 14:56:30|12.03|11.98|12.03|11.98|12.03|11.98|12.02|11.97|17
1731423400000|2024-11-12 14:56:40|12.04|11.99|12.05|12|12.05|12|12.04|11.99|4
1731423410000|2024-11-12 14:56:50|12.04|11.99|12.05|12|12.05|12|12.04|11.99|4
1731423420000|2024-11-12 14:57:00|12.04|11.99|12.05|12|12.05|12|12.04|11.99|4
1731423430000|2024-11-12 14:57:10|12.04|11.99|12.04|11.99|12.04|11.99|12.03|11.98|3
1731423440000|2024-11-12 14:57:20|12.05|12|12.04|11.99|12.05|12|12.04|11.99|8
1731423450000|2024-11-12 14:57:30|12.05|12|12.05|12|12.05|12|12.05|12|1
1731423460000|2024-11-12 14:57:40|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731423470000|2024-11-12 14:57:50|12.07|12.02|12.07|12.02|12.07|12.02|12.06|12.01|5
1731423480000|2024-11-12 14:58:00|12.06|12.01|12.06|12.01|12.07|12.02|12.06|12.01|9
1731423500000|2024-11-12 14:58:20|12.07|12.02|12.08|12.03|12.08|12.03|12.07|12.02|4
1731423510000|2024-11-12 14:58:30|12.09|12.04|12.09|12.04|12.09|12.04|12.09|12.04|1
1731423520000|2024-11-12 14:58:40|12.1|12.05|12.1|12.05|12.1|12.05|12.09|12.04|3
1731423530000|2024-11-12 14:58:50|12.11|12.06|12.12|12.07|12.12|12.07|12.1|12.05|4
1731423540000|2024-11-12 14:59:00|12.13|12.08|12.13|12.08|12.13|12.08|12.13|12.08|1
1731423550000|2024-11-12 14:59:10|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731423560000|2024-11-12 14:59:20|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731423570000|2024-11-12 14:59:30|12.16|12.11|12.16|12.11|12.16|12.11|12.16|12.11|1
1731423590000|2024-11-12 14:59:50|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731423600000|2024-11-12 15:00:00|12.16|12.11|12.16|12.11|12.17|12.12|12.16|12.11|7
1731423610000|2024-11-12 15:00:10|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731423620000|2024-11-12 15:00:20|12.16|12.11|12.16|12.11|12.17|12.12|12.16|12.11|3
1731423630000|2024-11-12 15:00:30|12.15|12.1|12.16|12.11|12.16|12.11|12.15|12.1|14
1731423640000|2024-11-12 15:00:40|12.15|12.1|12.12|12.07|12.16|12.11|12.12|12.07|8
1731423650000|2024-11-12 15:00:50|12.13|12.08|12.15|12.1|12.15|12.1|12.13|12.08|5
1731423660000|2024-11-12 15:01:00|12.14|12.09|12.14|12.09|12.15|12.1|12.14|12.09|3
1731423670000|2024-11-12 15:01:10|12.13|12.08|12.14|12.09|12.14|12.09|12.13|12.08|2
1731423680000|2024-11-12 15:01:20|12.15|12.1|12.14|12.09|12.15|12.1|12.13|12.08|4
1731423690000|2024-11-12 15:01:30|12.15|12.1|12.13|12.08|12.15|12.1|12.13|12.08|7
1731423700000|2024-11-12 15:01:40|12.12|12.07|12.12|12.07|12.12|12.07|12.12|12.07|1
1731423710000|2024-11-12 15:01:50|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|2
1731423720000|2024-11-12 15:02:00|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|3
1731423730000|2024-11-12 15:02:10|12.12|12.07|12.12|12.07|12.13|12.08|12.12|12.07|5
1731423740000|2024-11-12 15:02:20|12.11|12.06|12.1|12.05|12.11|12.06|12.1|12.05|2
1731423750000|2024-11-12 15:02:30|12.09|12.04|12.09|12.04|12.1|12.05|12.09|12.04|5
1731423760000|2024-11-12 15:02:40|12.08|12.03|12.07|12.02|12.08|12.03|12.06|12.01|4
1731423770000|2024-11-12 15:02:50|12.06|12.01|12.04|11.99|12.06|12.01|12.04|11.99|3
1731423780000|2024-11-12 15:03:00|12.03|11.98|12.06|12.01|12.06|12.01|12.03|11.98|8
1731423790000|2024-11-12 15:03:10|12.05|12|12.03|11.98|12.05|12|12.03|11.98|3
1731423800000|2024-11-12 15:03:20|12.04|11.99|12.04|11.99|12.04|11.99|12.04|11.99|1
1731423810000|2024-11-12 15:03:30|12.03|11.98|12.01|11.96|12.03|11.98|12.01|11.96|7
1731423820000|2024-11-12 15:03:40|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731423840000|2024-11-12 15:04:00|12.01|11.96|12.02|11.97|12.02|11.97|12|11.95|10
1731423850000|2024-11-12 15:04:10|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|8
1731423870000|2024-11-12 15:04:30|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|8
1731423880000|2024-11-12 15:04:40|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|4
1731423900000|2024-11-12 15:05:00|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731423910000|2024-11-12 15:05:10|12|11.95|11.99|11.94|12|11.95|11.99|11.94|8
1731423920000|2024-11-12 15:05:20|12|11.95|11.99|11.94|12|11.95|11.98|11.93|10
1731423930000|2024-11-12 15:05:30|11.98|11.93|11.98|11.93|11.99|11.94|11.98|11.93|3
1731423940000|2024-11-12 15:05:40|11.97|11.92|11.97|11.92|11.97|11.92|11.96|11.91|7
1731423950000|2024-11-12 15:05:50|11.96|11.91|11.95|11.9|11.97|11.92|11.95|11.9|6
1731423960000|2024-11-12 15:06:00|11.96|11.91|11.94|11.89|11.96|11.91|11.94|11.89|5
1731423980000|2024-11-12 15:06:20|11.95|11.9|11.94|11.89|11.95|11.9|11.94|11.89|2
1731423990000|2024-11-12 15:06:30|11.93|11.88|11.93|11.88|11.94|11.89|11.93|11.88|7
1731424000000|2024-11-12 15:06:40|11.94|11.89|11.93|11.88|11.94|11.89|11.93|11.88|4
1731424020000|2024-11-12 15:07:00|11.94|11.89|11.93|11.88|11.94|11.89|11.92|11.87|8
1731424030000|2024-11-12 15:07:10|11.92|11.87|11.93|11.88|11.93|11.88|11.92|11.87|4
1731424040000|2024-11-12 15:07:20|11.92|11.87|11.94|11.89|11.94|11.89|11.92|11.87|5
1731424050000|2024-11-12 15:07:30|11.93|11.88|11.94|11.89|11.94|11.89|11.93|11.88|6
1731424070000|2024-11-12 15:07:50|11.93|11.88|11.94|11.89|11.94|11.89|11.93|11.88|2
1731424080000|2024-11-12 15:08:00|11.93|11.88|11.93|11.88|11.93|11.88|11.92|11.87|5
1731424090000|2024-11-12 15:08:10|11.94|11.89|11.95|11.9|11.96|11.91|11.94|11.89|4
1731424100000|2024-11-12 15:08:20|11.96|11.91|11.98|11.93|11.98|11.93|11.95|11.9|5
1731424120000|2024-11-12 15:08:40|11.97|11.92|11.96|11.91|11.97|11.92|11.96|11.91|2
1731424130000|2024-11-12 15:08:50|11.97|11.92|11.98|11.93|11.98|11.93|11.96|11.91|4
1731424140000|2024-11-12 15:09:00|11.97|11.92|11.98|11.93|11.98|11.93|11.97|11.92|6
1731424150000|2024-11-12 15:09:10|11.97|11.92|11.97|11.92|11.97|11.92|11.97|11.92|1
1731424160000|2024-11-12 15:09:20|11.98|11.93|11.98|11.93|11.98|11.93|11.97|11.92|5
1731424180000|2024-11-12 15:09:40|11.99|11.94|11.98|11.93|11.99|11.94|11.98|11.93|2
1731424200000|2024-11-12 15:10:00|11.97|11.92|11.97|11.92|11.98|11.93|11.97|11.92|3
1731424210000|2024-11-12 15:10:10|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731424220000|2024-11-12 15:10:20|11.95|11.9|11.95|11.9|11.95|11.9|11.94|11.89|3
1731424230000|2024-11-12 15:10:30|11.96|11.91|11.95|11.9|11.96|11.91|11.95|11.9|4
1731424240000|2024-11-12 15:10:40|11.94|11.89|11.95|11.9|11.95|11.9|11.94|11.89|2
1731424250000|2024-11-12 15:10:50|11.94|11.89|11.94|11.89|11.94|11.89|11.94|11.89|1
1731424260000|2024-11-12 15:11:00|11.95|11.9|11.94|11.89|11.95|11.9|11.94|11.89|2
1731424270000|2024-11-12 15:11:10|11.95|11.9|11.95|11.9|11.95|11.9|11.95|11.9|1
1731424290000|2024-11-12 15:11:30|11.96|11.91|11.95|11.9|11.96|11.91|11.95|11.9|2
1731424300000|2024-11-12 15:11:40|11.94|11.89|11.95|11.9|11.96|11.91|11.94|11.89|6
1731424320000|2024-11-12 15:12:00|11.96|11.91|11.96|11.91|11.96|11.91|11.95|11.9|3
1731424330000|2024-11-12 15:12:10|11.97|11.92|11.98|11.93|11.98|11.93|11.97|11.92|4
1731424340000|2024-11-12 15:12:20|11.97|11.92|11.97|11.92|11.98|11.93|11.97|11.92|7
1731424350000|2024-11-12 15:12:30|11.98|11.93|11.98|11.93|11.99|11.94|11.98|11.93|3
1731424360000|2024-11-12 15:12:40|11.97|11.92|11.98|11.93|11.98|11.93|11.97|11.92|2
1731424370000|2024-11-12 15:12:50|11.97|11.92|11.99|11.94|11.99|11.94|11.97|11.92|9
1731424380000|2024-11-12 15:13:00|12|11.95|12|11.95|12|11.95|12|11.95|1
1731424390000|2024-11-12 15:13:10|12.01|11.96|11.99|11.94|12.01|11.96|11.99|11.94|7
1731424400000|2024-11-12 15:13:20|11.98|11.93|12|11.95|12|11.95|11.98|11.93|7
1731424410000|2024-11-12 15:13:30|12.01|11.96|12.01|11.96|12.01|11.96|12|11.95|5
1731424420000|2024-11-12 15:13:40|12|11.95|12.01|11.96|12.01|11.96|12|11.95|12
1731424430000|2024-11-12 15:13:50|12.02|11.97|12.03|11.98|12.04|11.99|12.02|11.97|6
1731424440000|2024-11-12 15:14:00|12.04|11.99|12.03|11.98|12.04|11.99|12.03|11.98|4
1731424450000|2024-11-12 15:14:10|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731424460000|2024-11-12 15:14:20|12.03|11.98|12.03|11.98|12.03|11.98|12.02|11.97|7
1731424470000|2024-11-12 15:14:30|12.04|11.99|12.03|11.98|12.04|11.99|12.03|11.98|2
1731424480000|2024-11-12 15:14:40|12.04|11.99|12.04|11.99|12.04|11.99|12.03|11.98|3
1731424490000|2024-11-12 15:14:50|12.05|12|12.05|12|12.05|12|12.04|11.99|3
1731424500000|2024-11-12 15:15:00|12.04|11.99|12.05|12|12.05|12|12.04|11.99|6
1731424510000|2024-11-12 15:15:10|12.04|11.99|12.05|12|12.05|12|12.04|11.99|2
1731424520000|2024-11-12 15:15:20|12.06|12.01|12.06|12.01|12.07|12.02|12.05|12|7
1731424530000|2024-11-12 15:15:30|12.07|12.02|12.06|12.01|12.07|12.02|12.05|12|8
1731424540000|2024-11-12 15:15:40|12.05|12|12.04|11.99|12.05|12|12.04|11.99|10
1731424550000|2024-11-12 15:15:50|12.05|12|12.03|11.98|12.05|12|12.03|11.98|3
1731424560000|2024-11-12 15:16:00|12.04|11.99|12.04|11.99|12.04|11.99|12.03|11.98|5
1731424570000|2024-11-12 15:16:10|12.05|12|12.05|12|12.05|12|12.05|12|1
1731424580000|2024-11-12 15:16:20|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731424590000|2024-11-12 15:16:30|12.07|12.02|12.08|12.03|12.08|12.03|12.07|12.02|2
1731424600000|2024-11-12 15:16:40|12.09|12.04|12.1|12.05|12.1|12.05|12.08|12.03|6
1731424610000|2024-11-12 15:16:50|12.09|12.04|12.08|12.03|12.09|12.04|12.08|12.03|2
1731424620000|2024-11-12 15:17:00|12.07|12.02|12.08|12.03|12.08|12.03|12.07|12.02|2
1731424630000|2024-11-12 15:17:10|12.07|12.02|12.04|11.99|12.07|12.02|12.04|11.99|4
1731424640000|2024-11-12 15:17:20|12.03|11.98|12.03|11.98|12.03|11.98|12.03|11.98|1
1731424650000|2024-11-12 15:17:30|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|4
1731424660000|2024-11-12 15:17:40|12|11.95|12|11.95|12|11.95|12|11.95|1
1731424670000|2024-11-12 15:17:50|12.01|11.96|12|11.95|12.01|11.96|12|11.95|4
1731424680000|2024-11-12 15:18:00|12.01|11.96|11.99|11.94|12.01|11.96|11.99|11.94|3
1731424690000|2024-11-12 15:18:10|11.98|11.93|11.97|11.92|11.98|11.93|11.97|11.92|4
1731424700000|2024-11-12 15:18:20|11.98|11.93|11.97|11.92|11.98|11.93|11.97|11.92|2
1731424710000|2024-11-12 15:18:30|11.96|11.91|11.95|11.9|11.97|11.92|11.95|11.9|6
1731424720000|2024-11-12 15:18:40|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731424730000|2024-11-12 15:18:50|11.97|11.92|11.96|11.91|11.97|11.92|11.96|11.91|2
1731424740000|2024-11-12 15:19:00|11.95|11.9|11.94|11.89|11.95|11.9|11.94|11.89|4
1731424750000|2024-11-12 15:19:10|11.95|11.9|11.94|11.89|11.95|11.9|11.94|11.89|8
1731424760000|2024-11-12 15:19:20|11.93|11.88|11.95|11.9|11.95|11.9|11.93|11.88|9
1731424770000|2024-11-12 15:19:30|11.96|11.91|11.95|11.9|11.96|11.91|11.95|11.9|8
1731424780000|2024-11-12 15:19:40|11.96|11.91|11.96|11.91|11.97|11.92|11.95|11.9|5
1731424790000|2024-11-12 15:19:50|11.97|11.92|11.97|11.92|11.98|11.93|11.97|11.92|3
1731424800000|2024-11-12 15:20:00|11.98|11.93|11.97|11.92|11.98|11.93|11.97|11.92|8
1731424820000|2024-11-12 15:20:20|11.96|11.91|11.97|11.92|11.97|11.92|11.95|11.9|10
1731424830000|2024-11-12 15:20:30|11.98|11.93|11.98|11.93|11.98|11.93|11.97|11.92|3
1731424840000|2024-11-12 15:20:40|11.99|11.94|11.99|11.94|12|11.95|11.99|11.94|3
1731424850000|2024-11-12 15:20:50|12|11.95|12|11.95|12|11.95|11.99|11.94|5
1731424860000|2024-11-12 15:21:00|12.01|11.96|12.01|11.96|12.01|11.96|12|11.95|3
1731424870000|2024-11-12 15:21:10|12|11.95|11.98|11.93|12|11.95|11.98|11.93|3
1731424880000|2024-11-12 15:21:20|11.97|11.92|11.98|11.93|11.98|11.93|11.97|11.92|2
1731424890000|2024-11-12 15:21:30|11.99|11.94|11.99|11.94|11.99|11.94|11.98|11.93|3
1731424900000|2024-11-12 15:21:40|11.98|11.93|11.96|11.91|11.98|11.93|11.96|11.91|3
1731424910000|2024-11-12 15:21:50|11.95|11.9|11.95|11.9|11.95|11.9|11.95|11.9|1
1731424920000|2024-11-12 15:22:00|11.96|11.91|11.97|11.92|11.97|11.92|11.96|11.91|4
1731424930000|2024-11-12 15:22:10|11.98|11.93|11.97|11.92|11.98|11.93|11.97|11.92|2
1731424940000|2024-11-12 15:22:20|11.96|11.91|11.95|11.9|11.96|11.91|11.95|11.9|2
1731424950000|2024-11-12 15:22:30|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731424960000|2024-11-12 15:22:40|11.97|11.92|11.96|11.91|11.97|11.92|11.96|11.91|6
1731424970000|2024-11-12 15:22:50|11.97|11.92|11.96|11.91|11.97|11.92|11.96|11.91|4
1731424980000|2024-11-12 15:23:00|11.97|11.92|11.97|11.92|11.97|11.92|11.96|11.91|7
1731425000000|2024-11-12 15:23:20|11.96|11.91|11.97|11.92|11.97|11.92|11.96|11.91|4
1731425010000|2024-11-12 15:23:30|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731425020000|2024-11-12 15:23:40|11.95|11.9|11.96|11.91|11.96|11.91|11.95|11.9|2
1731425030000|2024-11-12 15:23:50|11.97|11.92|11.97|11.92|11.97|11.92|11.96|11.91|5
1731425040000|2024-11-12 15:24:00|11.96|11.91|11.98|11.93|11.98|11.93|11.96|11.91|3
1731425050000|2024-11-12 15:24:10|11.97|11.92|11.96|11.91|11.97|11.92|11.95|11.9|8
1731425060000|2024-11-12 15:24:20|11.95|11.9|11.95|11.9|11.95|11.9|11.94|11.89|7
1731425070000|2024-11-12 15:24:30|11.96|11.91|11.96|11.91|11.96|11.91|11.96|11.91|1
1731425080000|2024-11-12 15:24:40|11.97|11.92|11.97|11.92|11.97|11.92|11.96|11.91|9
1731425090000|2024-11-12 15:24:50|11.98|11.93|11.98|11.93|11.98|11.93|11.97|11.92|7
1731425100000|2024-11-12 15:25:00|11.99|11.94|11.97|11.92|11.99|11.94|11.97|11.92|7
1731425110000|2024-11-12 15:25:10|11.98|11.93|11.97|11.92|11.98|11.93|11.97|11.92|2
1731425130000|2024-11-12 15:25:30|11.98|11.93|12|11.95|12|11.95|11.98|11.93|5
1731425150000|2024-11-12 15:25:50|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|2
1731425160000|2024-11-12 15:26:00|12.01|11.96|12.03|11.98|12.03|11.98|12.01|11.96|9
1731425170000|2024-11-12 15:26:10|12.02|11.97|12.02|11.97|12.03|11.98|12.02|11.97|7
1731425180000|2024-11-12 15:26:20|12.03|11.98|12.06|12.01|12.06|12.01|12.02|11.97|8
1731425190000|2024-11-12 15:26:30|12.07|12.02|12.07|12.02|12.07|12.02|12.06|12.01|3
1731425200000|2024-11-12 15:26:40|12.08|12.03|12.11|12.06|12.11|12.06|12.08|12.03|4
1731425210000|2024-11-12 15:26:50|12.12|12.07|12.11|12.06|12.13|12.08|12.11|12.06|4
1731425220000|2024-11-12 15:27:00|12.12|12.07|12.11|12.06|12.12|12.07|12.11|12.06|2
1731425230000|2024-11-12 15:27:10|12.1|12.05|12.13|12.08|12.13|12.08|12.1|12.05|4
1731425240000|2024-11-12 15:27:20|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731425250000|2024-11-12 15:27:30|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|4
1731425260000|2024-11-12 15:27:40|12.13|12.08|12.14|12.09|12.14|12.09|12.12|12.07|12
1731425270000|2024-11-12 15:27:50|12.15|12.1|12.17|12.12|12.17|12.12|12.15|12.1|3
1731425280000|2024-11-12 15:28:00|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731425290000|2024-11-12 15:28:10|12.18|12.13|12.18|12.13|12.21|12.16|12.17|12.12|9
1731425300000|2024-11-12 15:28:20|12.17|12.12|12.18|12.13|12.18|12.13|12.16|12.11|10
1731425310000|2024-11-12 15:28:30|12.17|12.12|12.13|12.08|12.18|12.13|12.13|12.08|6
1731425320000|2024-11-12 15:28:40|12.14|12.09|12.11|12.06|12.14|12.09|12.11|12.06|12
1731425330000|2024-11-12 15:28:50|12.1|12.05|12.12|12.07|12.13|12.08|12.1|12.05|4
1731425340000|2024-11-12 15:29:00|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|5
1731425350000|2024-11-12 15:29:10|12.14|12.09|12.16|12.11|12.16|12.11|12.14|12.09|3
1731425360000|2024-11-12 15:29:20|12.15|12.1|12.15|12.1|12.16|12.11|12.15|12.1|3
1731425370000|2024-11-12 15:29:30|12.16|12.11|12.15|12.1|12.16|12.11|12.14|12.09|6
1731425380000|2024-11-12 15:29:40|12.14|12.09|12.12|12.07|12.14|12.09|12.11|12.06|10
1731425390000|2024-11-12 15:29:50|12.11|12.06|12.1|12.05|12.13|12.08|12.1|12.05|6
1731425400000|2024-11-12 15:30:00|12.1|12.05|12.11|12.06|12.11|12.06|12.09|12.04|6
1731425410000|2024-11-12 15:30:10|12.1|12.05|12.08|12.03|12.1|12.05|12.07|12.02|7
1731425420000|2024-11-12 15:30:20|12.07|12.02|12.08|12.03|12.08|12.03|12.06|12.01|4
1731425430000|2024-11-12 15:30:30|12.09|12.04|12.09|12.04|12.09|12.04|12.09|12.04|1
1731425440000|2024-11-12 15:30:40|12.1|12.05|12.1|12.05|12.1|12.05|12.09|12.04|5
1731425450000|2024-11-12 15:30:50|12.11|12.06|12.1|12.05|12.12|12.07|12.1|12.05|6
1731425460000|2024-11-12 15:31:00|12.11|12.06|12.11|12.06|12.12|12.07|12.1|12.05|5
1731425470000|2024-11-12 15:31:10|12.1|12.05|12.1|12.05|12.11|12.06|12.1|12.05|5
1731425480000|2024-11-12 15:31:20|12.11|12.06|12.11|12.06|12.11|12.06|12.1|12.05|3
1731425490000|2024-11-12 15:31:30|12.1|12.05|12.14|12.09|12.14|12.09|12.09|12.04|9
1731425500000|2024-11-12 15:31:40|12.15|12.1|12.15|12.1|12.16|12.11|12.14|12.09|7
1731425510000|2024-11-12 15:31:50|12.16|12.11|12.17|12.12|12.18|12.13|12.16|12.11|4
1731425520000|2024-11-12 15:32:00|12.16|12.11|12.16|12.11|12.17|12.12|12.15|12.1|5
1731425530000|2024-11-12 15:32:10|12.17|12.12|12.17|12.12|12.18|12.13|12.17|12.12|3
1731425540000|2024-11-12 15:32:20|12.16|12.11|12.18|12.13|12.18|12.13|12.16|12.11|5
1731425550000|2024-11-12 15:32:30|12.17|12.12|12.18|12.13|12.18|12.13|12.16|12.11|4
1731425560000|2024-11-12 15:32:40|12.17|12.12|12.18|12.13|12.18|12.13|12.17|12.12|2
1731425570000|2024-11-12 15:32:50|12.19|12.14|12.19|12.14|12.2|12.15|12.19|12.14|3
1731425590000|2024-11-12 15:33:10|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731425600000|2024-11-12 15:33:20|12.19|12.14|12.23|12.18|12.23|12.18|12.19|12.14|5
1731425610000|2024-11-12 15:33:30|12.24|12.19|12.25|12.2|12.25|12.2|12.23|12.18|6
1731425620000|2024-11-12 15:33:40|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|4
1731425630000|2024-11-12 15:33:50|12.26|12.21|12.27|12.22|12.28|12.23|12.25|12.2|8
1731425640000|2024-11-12 15:34:00|12.28|12.23|12.32|12.27|12.32|12.27|12.28|12.23|11
1731425650000|2024-11-12 15:34:10|12.33|12.28|12.35|12.3|12.36|12.31|12.32|12.27|9
1731425660000|2024-11-12 15:34:20|12.34|12.29|12.35|12.3|12.35|12.3|12.32|12.27|6
1731425670000|2024-11-12 15:34:30|12.38|12.33|12.38|12.33|12.4|12.35|12.37|12.32|9
1731425680000|2024-11-12 15:34:40|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|6
1731425690000|2024-11-12 15:34:50|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731425700000|2024-11-12 15:35:00|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|3
1731425710000|2024-11-12 15:35:10|12.36|12.31|12.37|12.32|12.38|12.33|12.36|12.31|4
1731425720000|2024-11-12 15:35:20|12.38|12.33|12.4|12.35|12.4|12.35|12.37|12.32|7
1731425730000|2024-11-12 15:35:30|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731425740000|2024-11-12 15:35:40|12.4|12.35|12.39|12.34|12.4|12.35|12.38|12.33|4
1731425750000|2024-11-12 15:35:50|12.38|12.33|12.42|12.37|12.42|12.37|12.38|12.33|5
1731425760000|2024-11-12 15:36:00|12.41|12.36|12.43|12.38|12.43|12.38|12.41|12.36|9
1731425770000|2024-11-12 15:36:10|12.45|12.4|12.46|12.41|12.46|12.41|12.44|12.39|8
1731425780000|2024-11-12 15:36:20|12.47|12.42|12.47|12.42|12.47|12.42|12.45|12.4|5
1731425790000|2024-11-12 15:36:30|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731425800000|2024-11-12 15:36:40|12.48|12.43|12.51|12.46|12.51|12.46|12.47|12.42|6
1731425810000|2024-11-12 15:36:50|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731425820000|2024-11-12 15:37:00|12.5|12.45|12.5|12.45|12.51|12.46|12.49|12.44|5
1731425830000|2024-11-12 15:37:10|12.51|12.46|12.53|12.48|12.53|12.48|12.51|12.46|5
1731425840000|2024-11-12 15:37:20|12.52|12.47|12.54|12.49|12.54|12.49|12.52|12.47|5
1731425850000|2024-11-12 15:37:30|12.55|12.5|12.54|12.49|12.55|12.5|12.53|12.48|4
1731425860000|2024-11-12 15:37:40|12.53|12.48|12.48|12.43|12.54|12.49|12.47|12.42|11
1731425870000|2024-11-12 15:37:50|12.49|12.44|12.52|12.47|12.52|12.47|12.49|12.44|10
1731425880000|2024-11-12 15:38:00|12.51|12.46|12.49|12.44|12.52|12.47|12.49|12.44|5
1731425890000|2024-11-12 15:38:10|12.48|12.43|12.48|12.43|12.49|12.44|12.47|12.42|5
1731425900000|2024-11-12 15:38:20|12.45|12.4|12.45|12.4|12.46|12.41|12.44|12.39|11
1731425910000|2024-11-12 15:38:30|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|8
1731425920000|2024-11-12 15:38:40|12.46|12.41|12.48|12.43|12.48|12.43|12.46|12.41|7
1731425930000|2024-11-12 15:38:50|12.49|12.44|12.47|12.42|12.49|12.44|12.47|12.42|5
1731425940000|2024-11-12 15:39:00|12.45|12.4|12.49|12.44|12.49|12.44|12.44|12.39|6
1731425950000|2024-11-12 15:39:10|12.48|12.43|12.46|12.41|12.48|12.43|12.46|12.41|5
1731425960000|2024-11-12 15:39:20|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|5
1731425970000|2024-11-12 15:39:30|12.46|12.41|12.46|12.41|12.48|12.43|12.46|12.41|7
1731425980000|2024-11-12 15:39:40|12.45|12.4|12.45|12.4|12.47|12.42|12.45|12.4|7
1731425990000|2024-11-12 15:39:50|12.46|12.41|12.43|12.38|12.46|12.41|12.43|12.38|6
1731426000000|2024-11-12 15:40:00|12.44|12.39|12.46|12.41|12.48|12.43|12.44|12.39|7
1731426010000|2024-11-12 15:40:10|12.45|12.4|12.42|12.37|12.45|12.4|12.42|12.37|6
1731426020000|2024-11-12 15:40:20|12.41|12.36|12.38|12.33|12.41|12.36|12.38|12.33|4
1731426030000|2024-11-12 15:40:30|12.37|12.32|12.33|12.28|12.37|12.32|12.33|12.28|7
1731426040000|2024-11-12 15:40:40|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|6
1731426050000|2024-11-12 15:40:50|12.3|12.25|12.31|12.26|12.32|12.27|12.29|12.24|6
1731426060000|2024-11-12 15:41:00|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731426070000|2024-11-12 15:41:10|12.33|12.28|12.32|12.27|12.33|12.28|12.31|12.26|4
1731426080000|2024-11-12 15:41:20|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731426090000|2024-11-12 15:41:30|12.32|12.27|12.37|12.32|12.37|12.32|12.32|12.27|6
1731426110000|2024-11-12 15:41:50|12.36|12.31|12.37|12.32|12.38|12.33|12.36|12.31|6
1731426120000|2024-11-12 15:42:00|12.38|12.33|12.39|12.34|12.4|12.35|12.36|12.31|10
1731426130000|2024-11-12 15:42:10|12.37|12.32|12.33|12.28|12.38|12.33|12.33|12.28|7
1731426140000|2024-11-12 15:42:20|12.34|12.29|12.37|12.32|12.37|12.32|12.34|12.29|4
1731426150000|2024-11-12 15:42:30|12.38|12.33|12.35|12.3|12.38|12.33|12.35|12.3|4
1731426160000|2024-11-12 15:42:40|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731426170000|2024-11-12 15:42:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731426180000|2024-11-12 15:43:00|12.33|12.28|12.35|12.3|12.35|12.3|12.33|12.28|3
1731426190000|2024-11-12 15:43:10|12.34|12.29|12.31|12.26|12.35|12.3|12.31|12.26|8
1731426200000|2024-11-12 15:43:20|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731426210000|2024-11-12 15:43:30|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|5
1731426220000|2024-11-12 15:43:40|12.31|12.26|12.34|12.29|12.34|12.29|12.31|12.26|5
1731426230000|2024-11-12 15:43:50|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|3
1731426240000|2024-11-12 15:44:00|12.34|12.29|12.32|12.27|12.35|12.3|12.32|12.27|5
1731426250000|2024-11-12 15:44:10|12.31|12.26|12.27|12.22|12.31|12.26|12.27|12.22|5
1731426260000|2024-11-12 15:44:20|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|2
1731426270000|2024-11-12 15:44:30|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|4
1731426280000|2024-11-12 15:44:40|12.24|12.19|12.26|12.21|12.26|12.21|12.24|12.19|5
1731426290000|2024-11-12 15:44:50|12.27|12.22|12.26|12.21|12.27|12.22|12.25|12.2|8
1731426300000|2024-11-12 15:45:00|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|4
1731426310000|2024-11-12 15:45:10|12.27|12.22|12.25|12.2|12.28|12.23|12.25|12.2|7
1731426320000|2024-11-12 15:45:20|12.24|12.19|12.22|12.17|12.24|12.19|12.21|12.16|5
1731426330000|2024-11-12 15:45:30|12.21|12.16|12.22|12.17|12.22|12.17|12.21|12.16|8
1731426340000|2024-11-12 15:45:40|12.21|12.16|12.25|12.2|12.25|12.2|12.21|12.16|5
1731426350000|2024-11-12 15:45:50|12.26|12.21|12.27|12.22|12.27|12.22|12.25|12.2|10
1731426360000|2024-11-12 15:46:00|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731426370000|2024-11-12 15:46:10|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|6
1731426380000|2024-11-12 15:46:20|12.3|12.25|12.27|12.22|12.3|12.25|12.27|12.22|3
1731426390000|2024-11-12 15:46:30|12.26|12.21|12.25|12.2|12.26|12.21|12.23|12.18|8
1731426400000|2024-11-12 15:46:40|12.26|12.21|12.23|12.18|12.26|12.21|12.23|12.18|6
1731426410000|2024-11-12 15:46:50|12.22|12.17|12.23|12.18|12.23|12.18|12.21|12.16|8
1731426420000|2024-11-12 15:47:00|12.24|12.19|12.24|12.19|12.24|12.19|12.22|12.17|5
1731426430000|2024-11-12 15:47:10|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731426440000|2024-11-12 15:47:20|12.22|12.17|12.22|12.17|12.22|12.17|12.21|12.16|3
1731426450000|2024-11-12 15:47:30|12.23|12.18|12.23|12.18|12.23|12.18|12.22|12.17|5
1731426460000|2024-11-12 15:47:40|12.24|12.19|12.21|12.16|12.24|12.19|12.21|12.16|4
1731426470000|2024-11-12 15:47:50|12.2|12.15|12.2|12.15|12.2|12.15|12.19|12.14|5
1731426480000|2024-11-12 15:48:00|12.21|12.16|12.2|12.15|12.21|12.16|12.19|12.14|4
1731426490000|2024-11-12 15:48:10|12.21|12.16|12.24|12.19|12.24|12.19|12.2|12.15|6
1731426500000|2024-11-12 15:48:20|12.23|12.18|12.24|12.19|12.24|12.19|12.22|12.17|4
1731426510000|2024-11-12 15:48:30|12.25|12.2|12.27|12.22|12.27|12.22|12.25|12.2|5
1731426520000|2024-11-12 15:48:40|12.26|12.21|12.24|12.19|12.26|12.21|12.24|12.19|3
1731426530000|2024-11-12 15:48:50|12.23|12.18|12.23|12.18|12.24|12.19|12.23|12.18|3
1731426540000|2024-11-12 15:49:00|12.24|12.19|12.26|12.21|12.26|12.21|12.24|12.19|3
1731426550000|2024-11-12 15:49:10|12.27|12.22|12.28|12.23|12.29|12.24|12.27|12.22|4
1731426560000|2024-11-12 15:49:20|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|5
1731426570000|2024-11-12 15:49:30|12.32|12.27|12.33|12.28|12.33|12.28|12.31|12.26|6
1731426580000|2024-11-12 15:49:40|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|5
1731426590000|2024-11-12 15:49:50|12.33|12.28|12.33|12.28|12.34|12.29|12.32|12.27|5
1731426600000|2024-11-12 15:50:00|12.34|12.29|12.34|12.29|12.35|12.3|12.33|12.28|7
1731426610000|2024-11-12 15:50:10|12.33|12.28|12.32|12.27|12.34|12.29|12.32|12.27|6
1731426620000|2024-11-12 15:50:20|12.31|12.26|12.31|12.26|12.32|12.27|12.3|12.25|9
1731426630000|2024-11-12 15:50:30|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|3
1731426640000|2024-11-12 15:50:40|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731426650000|2024-11-12 15:50:50|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|4
1731426660000|2024-11-12 15:51:00|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731426670000|2024-11-12 15:51:10|12.34|12.29|12.37|12.32|12.37|12.32|12.34|12.29|4
1731426680000|2024-11-12 15:51:20|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731426690000|2024-11-12 15:51:30|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|4
1731426700000|2024-11-12 15:51:40|12.36|12.31|12.34|12.29|12.36|12.31|12.34|12.29|5
1731426710000|2024-11-12 15:51:50|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731426720000|2024-11-12 15:52:00|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731426730000|2024-11-12 15:52:10|12.33|12.28|12.29|12.24|12.33|12.28|12.26|12.21|10
1731426740000|2024-11-12 15:52:20|12.28|12.23|12.27|12.22|12.3|12.25|12.27|12.22|8
1731426750000|2024-11-12 15:52:30|12.26|12.21|12.27|12.22|12.27|12.22|12.25|12.2|4
1731426760000|2024-11-12 15:52:40|12.28|12.23|12.25|12.2|12.28|12.23|12.25|12.2|6
1731426770000|2024-11-12 15:52:50|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731426790000|2024-11-12 15:53:10|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731426800000|2024-11-12 15:53:20|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731426810000|2024-11-12 15:53:30|12.25|12.2|12.23|12.18|12.25|12.2|12.23|12.18|5
1731426820000|2024-11-12 15:53:40|12.22|12.17|12.22|12.17|12.22|12.17|12.21|12.16|5
1731426830000|2024-11-12 15:53:50|12.21|12.16|12.23|12.18|12.23|12.18|12.21|12.16|3
1731426840000|2024-11-12 15:54:00|12.22|12.17|12.23|12.18|12.24|12.19|12.22|12.17|4
1731426850000|2024-11-12 15:54:10|12.22|12.17|12.22|12.17|12.23|12.18|12.22|12.17|3
1731426860000|2024-11-12 15:54:20|12.21|12.16|12.2|12.15|12.22|12.17|12.2|12.15|4
1731426870000|2024-11-12 15:54:30|12.21|12.16|12.21|12.16|12.21|12.16|12.2|12.15|3
1731426880000|2024-11-12 15:54:40|12.2|12.15|12.2|12.15|12.2|12.15|12.19|12.14|5
1731426890000|2024-11-12 15:54:50|12.19|12.14|12.21|12.16|12.21|12.16|12.19|12.14|3
1731426900000|2024-11-12 15:55:00|12.22|12.17|12.21|12.16|12.23|12.18|12.21|12.16|4
1731426910000|2024-11-12 15:55:10|12.19|12.14|12.2|12.15|12.21|12.16|12.19|12.14|6
1731426920000|2024-11-12 15:55:20|12.19|12.14|12.2|12.15|12.2|12.15|12.19|12.14|2
1731426930000|2024-11-12 15:55:30|12.19|12.14|12.19|12.14|12.2|12.15|12.19|12.14|3
1731426940000|2024-11-12 15:55:40|12.2|12.15|12.19|12.14|12.2|12.15|12.19|12.14|2
1731426950000|2024-11-12 15:55:50|12.2|12.15|12.2|12.15|12.21|12.16|12.2|12.15|3
1731426960000|2024-11-12 15:56:00|12.19|12.14|12.22|12.17|12.22|12.17|12.19|12.14|4
1731426970000|2024-11-12 15:56:10|12.23|12.18|12.2|12.15|12.23|12.18|12.2|12.15|4
1731426980000|2024-11-12 15:56:20|12.21|12.16|12.21|12.16|12.21|12.16|12.21|12.16|1
1731426990000|2024-11-12 15:56:30|12.2|12.15|12.19|12.14|12.2|12.15|12.19|12.14|2
1731427000000|2024-11-12 15:56:40|12.18|12.13|12.2|12.15|12.2|12.15|12.18|12.13|3
1731427010000|2024-11-12 15:56:50|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731427020000|2024-11-12 15:57:00|12.2|12.15|12.2|12.15|12.2|12.15|12.19|12.14|3
1731427030000|2024-11-12 15:57:10|12.19|12.14|12.2|12.15|12.21|12.16|12.19|12.14|4
1731427040000|2024-11-12 15:57:20|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731427050000|2024-11-12 15:57:30|12.16|12.11|12.17|12.12|12.17|12.12|12.15|12.1|6
1731427060000|2024-11-12 15:57:40|12.16|12.11|12.15|12.1|12.16|12.11|12.15|12.1|2
1731427080000|2024-11-12 15:58:00|12.16|12.11|12.16|12.11|12.16|12.11|12.16|12.11|1
1731427100000|2024-11-12 15:58:20|12.17|12.12|12.18|12.13|12.19|12.14|12.17|12.12|4
1731427110000|2024-11-12 15:58:30|12.19|12.14|12.2|12.15|12.21|12.16|12.19|12.14|6
1731427120000|2024-11-12 15:58:40|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731427140000|2024-11-12 15:59:00|12.2|12.15|12.2|12.15|12.2|12.15|12.19|12.14|3
1731427150000|2024-11-12 15:59:10|12.19|12.14|12.18|12.13|12.2|12.15|12.18|12.13|4
1731427160000|2024-11-12 15:59:20|12.19|12.14|12.21|12.16|12.21|12.16|12.19|12.14|3
1731427170000|2024-11-12 15:59:30|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731427180000|2024-11-12 15:59:40|12.21|12.16|12.21|12.16|12.22|12.17|12.19|12.14|7
1731427190000|2024-11-12 15:59:50|12.2|12.15|12.22|12.17|12.22|12.17|12.2|12.15|3
1731427200000|2024-11-12 16:00:00|12.23|12.18|12.21|12.16|12.23|12.18|12.21|12.16|5
1731427210000|2024-11-12 16:00:10|12.2|12.15|12.19|12.14|12.21|12.16|12.17|12.12|10
1731427220000|2024-11-12 16:00:20|12.18|12.13|12.17|12.12|12.18|12.13|12.17|12.12|4
1731427230000|2024-11-12 16:00:30|12.18|12.13|12.18|12.13|12.18|12.13|12.17|12.12|7
1731427240000|2024-11-12 16:00:40|12.19|12.14|12.21|12.16|12.21|12.16|12.19|12.14|3
1731427250000|2024-11-12 16:00:50|12.2|12.15|12.25|12.2|12.25|12.2|12.2|12.15|8
1731427260000|2024-11-12 16:01:00|12.24|12.19|12.23|12.18|12.24|12.19|12.22|12.17|4
1731427270000|2024-11-12 16:01:10|12.22|12.17|12.18|12.13|12.22|12.17|12.18|12.13|5
1731427280000|2024-11-12 16:01:20|12.19|12.14|12.2|12.15|12.2|12.15|12.19|12.14|4
1731427290000|2024-11-12 16:01:30|12.21|12.16|12.21|12.16|12.21|12.16|12.2|12.15|3
1731427300000|2024-11-12 16:01:40|12.2|12.15|12.19|12.14|12.21|12.16|12.19|12.14|4
1731427310000|2024-11-12 16:01:50|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|2
1731427320000|2024-11-12 16:02:00|12.2|12.15|12.18|12.13|12.2|12.15|12.18|12.13|5
1731427330000|2024-11-12 16:02:10|12.17|12.12|12.14|12.09|12.17|12.12|12.14|12.09|4
1731427340000|2024-11-12 16:02:20|12.13|12.08|12.11|12.06|12.13|12.08|12.1|12.05|7
1731427350000|2024-11-12 16:02:30|12.1|12.05|12.1|12.05|12.1|12.05|12.09|12.04|3
1731427360000|2024-11-12 16:02:40|12.09|12.04|12.08|12.03|12.1|12.05|12.08|12.03|4
1731427370000|2024-11-12 16:02:50|12.09|12.04|12.09|12.04|12.09|12.04|12.08|12.03|3
1731427380000|2024-11-12 16:03:00|12.1|12.05|12.09|12.04|12.1|12.05|12.09|12.04|6
1731427390000|2024-11-12 16:03:10|12.1|12.05|12.1|12.05|12.1|12.05|12.09|12.04|5
1731427400000|2024-11-12 16:03:20|12.09|12.04|12.11|12.06|12.11|12.06|12.09|12.04|5
1731427410000|2024-11-12 16:03:30|12.12|12.07|12.12|12.07|12.12|12.07|12.11|12.06|3
1731427420000|2024-11-12 16:03:40|12.13|12.08|12.14|12.09|12.15|12.1|12.13|12.08|6
1731427430000|2024-11-12 16:03:50|12.13|12.08|12.15|12.1|12.15|12.1|12.13|12.08|5
1731427440000|2024-11-12 16:04:00|12.16|12.11|12.14|12.09|12.16|12.11|12.14|12.09|3
1731427450000|2024-11-12 16:04:10|12.13|12.08|12.14|12.09|12.14|12.09|12.13|12.08|2
1731427460000|2024-11-12 16:04:20|12.13|12.08|12.16|12.11|12.16|12.11|12.13|12.08|4
1731427470000|2024-11-12 16:04:30|12.17|12.12|12.18|12.13|12.18|12.13|12.17|12.12|4
1731427480000|2024-11-12 16:04:40|12.19|12.14|12.22|12.17|12.22|12.17|12.19|12.14|4
1731427490000|2024-11-12 16:04:50|12.23|12.18|12.21|12.16|12.23|12.18|12.21|12.16|5
1731427500000|2024-11-12 16:05:00|12.2|12.15|12.19|12.14|12.2|12.15|12.19|12.14|2
1731427510000|2024-11-12 16:05:10|12.2|12.15|12.22|12.17|12.22|12.17|12.2|12.15|5
1731427520000|2024-11-12 16:05:20|12.23|12.18|12.21|12.16|12.23|12.18|12.21|12.16|7
1731427530000|2024-11-12 16:05:30|12.22|12.17|12.24|12.19|12.24|12.19|12.22|12.17|3
1731427540000|2024-11-12 16:05:40|12.23|12.18|12.22|12.17|12.23|12.18|12.21|12.16|6
1731427560000|2024-11-12 16:06:00|12.21|12.16|12.19|12.14|12.21|12.16|12.19|12.14|9
1731427570000|2024-11-12 16:06:10|12.18|12.13|12.16|12.11|12.18|12.13|12.16|12.11|5
1731427580000|2024-11-12 16:06:20|12.15|12.1|12.14|12.09|12.16|12.11|12.14|12.09|4
1731427590000|2024-11-12 16:06:30|12.13|12.08|12.15|12.1|12.15|12.1|12.13|12.08|5
1731427600000|2024-11-12 16:06:40|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|4
1731427610000|2024-11-12 16:06:50|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731427620000|2024-11-12 16:07:00|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|3
1731427630000|2024-11-12 16:07:10|12.12|12.07|12.08|12.03|12.12|12.07|12.08|12.03|5
1731427640000|2024-11-12 16:07:20|12.07|12.02|12.08|12.03|12.08|12.03|12.07|12.02|4
1731427650000|2024-11-12 16:07:30|12.09|12.04|12.08|12.03|12.09|12.04|12.08|12.03|2
1731427660000|2024-11-12 16:07:40|12.07|12.02|12.08|12.03|12.08|12.03|12.07|12.02|2
1731427670000|2024-11-12 16:07:50|12.09|12.04|12.08|12.03|12.09|12.04|12.08|12.03|2
1731427680000|2024-11-12 16:08:00|12.09|12.04|12.08|12.03|12.09|12.04|12.07|12.02|6
1731427690000|2024-11-12 16:08:10|12.09|12.04|12.07|12.02|12.1|12.05|12.07|12.02|7
1731427700000|2024-11-12 16:08:20|12.06|12.01|12.05|12|12.07|12.02|12.05|12|5
1731427710000|2024-11-12 16:08:30|12.04|11.99|12.06|12.01|12.06|12.01|12.04|11.99|3
1731427720000|2024-11-12 16:08:40|12.07|12.02|12.06|12.01|12.07|12.02|12.05|12|4
1731427730000|2024-11-12 16:08:50|12.07|12.02|12.07|12.02|12.08|12.03|12.07|12.02|3
1731427740000|2024-11-12 16:09:00|12.08|12.03|12.06|12.01|12.08|12.03|12.06|12.01|3
1731427750000|2024-11-12 16:09:10|12.05|12|12.04|11.99|12.05|12|12.04|11.99|2
1731427760000|2024-11-12 16:09:20|12.03|11.98|12.04|11.99|12.04|11.99|12.03|11.98|2
1731427770000|2024-11-12 16:09:30|12.03|11.98|12.03|11.98|12.03|11.98|12.03|11.98|1
1731427780000|2024-11-12 16:09:40|12.02|11.97|12.02|11.97|12.03|11.98|12.01|11.96|5
1731427790000|2024-11-12 16:09:50|12.01|11.96|12.04|11.99|12.04|11.99|12.01|11.96|6
1731427800000|2024-11-12 16:10:00|12.05|12|12.02|11.97|12.05|12|12.02|11.97|4
1731427810000|2024-11-12 16:10:10|12.03|11.98|12.04|11.99|12.04|11.99|12.02|11.97|4
1731427820000|2024-11-12 16:10:20|12.03|11.98|12.05|12|12.05|12|12.03|11.98|3
1731427830000|2024-11-12 16:10:30|12.06|12.01|12.04|11.99|12.06|12.01|12.03|11.98|4
1731427840000|2024-11-12 16:10:40|12.05|12|12.03|11.98|12.05|12|12.03|11.98|7
1731427850000|2024-11-12 16:10:50|12.04|11.99|12.06|12.01|12.06|12.01|12.04|11.99|5
1731427860000|2024-11-12 16:11:00|12.05|12|12.04|11.99|12.06|12.01|12.04|11.99|6
1731427870000|2024-11-12 16:11:10|12.05|12|12.05|12|12.05|12|12.04|11.99|3
1731427880000|2024-11-12 16:11:20|12.07|12.02|12.06|12.01|12.07|12.02|12.06|12.01|2
1731427890000|2024-11-12 16:11:30|12.05|12|12.05|12|12.05|12|12.05|12|1
1731427900000|2024-11-12 16:11:40|12.06|12.01|12.05|12|12.06|12.01|12.05|12|2
1731427910000|2024-11-12 16:11:50|12.04|11.99|12.05|12|12.05|12|12.04|11.99|6
1731427920000|2024-11-12 16:12:00|12.04|11.99|12.04|11.99|12.04|11.99|12.04|11.99|1
1731427930000|2024-11-12 16:12:10|12.05|12|12.02|11.97|12.05|12|12.02|11.97|4
1731427940000|2024-11-12 16:12:20|12.03|11.98|12.04|11.99|12.04|11.99|12.03|11.98|2
1731427950000|2024-11-12 16:12:30|12.03|11.98|12.03|11.98|12.03|11.98|12.02|11.97|3
1731427960000|2024-11-12 16:12:40|12.02|11.97|12.02|11.97|12.02|11.97|12.01|11.96|5
1731427970000|2024-11-12 16:12:50|12.01|11.96|12.02|11.97|12.02|11.97|12.01|11.96|6
1731427980000|2024-11-12 16:13:00|12.03|11.98|12.01|11.96|12.03|11.98|12.01|11.96|3
1731427990000|2024-11-12 16:13:10|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|2
1731428000000|2024-11-12 16:13:20|12.02|11.97|12.01|11.96|12.02|11.97|12.01|11.96|2
1731428010000|2024-11-12 16:13:30|12.02|11.97|12.01|11.96|12.03|11.98|12.01|11.96|4
1731428020000|2024-11-12 16:13:40|12.02|11.97|12.05|12|12.05|12|12.02|11.97|4
1731428030000|2024-11-12 16:13:50|12.06|12.01|12.04|11.99|12.07|12.02|12.04|11.99|6
1731428040000|2024-11-12 16:14:00|12.05|12|12.05|12|12.06|12.01|12.04|11.99|9
1731428050000|2024-11-12 16:14:10|12.06|12.01|12.03|11.98|12.06|12.01|12.03|11.98|6
1731428060000|2024-11-12 16:14:20|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731428070000|2024-11-12 16:14:30|12.01|11.96|12.03|11.98|12.03|11.98|12.01|11.96|5
1731428080000|2024-11-12 16:14:40|12.04|11.99|12.05|12|12.05|12|12.03|11.98|4
1731428090000|2024-11-12 16:14:50|12.06|12.01|12.03|11.98|12.06|12.01|12.03|11.98|4
1731428100000|2024-11-12 16:15:00|12.04|11.99|12.05|12|12.05|12|12.04|11.99|2
1731428110000|2024-11-12 16:15:10|12.06|12.01|12.07|12.02|12.08|12.03|12.06|12.01|4
1731428120000|2024-11-12 16:15:20|12.06|12.01|12.05|12|12.06|12.01|12.04|11.99|4
1731428130000|2024-11-12 16:15:30|12.06|12.01|12.07|12.02|12.08|12.03|12.06|12.01|6
1731428140000|2024-11-12 16:15:40|12.06|12.01|12.07|12.02|12.07|12.02|12.06|12.01|2
1731428150000|2024-11-12 16:15:50|12.08|12.03|12.09|12.04|12.09|12.04|12.08|12.03|2
1731428160000|2024-11-12 16:16:00|12.08|12.03|12.09|12.04|12.1|12.05|12.08|12.03|4
1731428180000|2024-11-12 16:16:20|12.1|12.05|12.09|12.04|12.1|12.05|12.09|12.04|4
1731428190000|2024-11-12 16:16:30|12.08|12.03|12.09|12.04|12.1|12.05|12.07|12.02|10
1731428200000|2024-11-12 16:16:40|12.1|12.05|12.13|12.08|12.13|12.08|12.1|12.05|4
1731428210000|2024-11-12 16:16:50|12.14|12.09|12.13|12.08|12.14|12.09|12.13|12.08|4
1731428220000|2024-11-12 16:17:00|12.12|12.07|12.12|12.07|12.12|12.07|12.11|12.06|5
1731428230000|2024-11-12 16:17:10|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|3
1731428240000|2024-11-12 16:17:20|12.12|12.07|12.12|12.07|12.12|12.07|12.12|12.07|1
1731428250000|2024-11-12 16:17:30|12.11|12.06|12.1|12.05|12.11|12.06|12.1|12.05|2
1731428260000|2024-11-12 16:17:40|12.09|12.04|12.08|12.03|12.1|12.05|12.08|12.03|4
1731428270000|2024-11-12 16:17:50|12.07|12.02|12.07|12.02|12.08|12.03|12.07|12.02|3
1731428280000|2024-11-12 16:18:00|12.08|12.03|12.06|12.01|12.08|12.03|12.06|12.01|5
1731428290000|2024-11-12 16:18:10|12.05|12|12.03|11.98|12.05|12|12.02|11.97|5
1731428300000|2024-11-12 16:18:20|12.02|11.97|12.03|11.98|12.04|11.99|12.02|11.97|6
1731428310000|2024-11-12 16:18:30|12.04|11.99|12.03|11.98|12.05|12|12.03|11.98|4
1731428320000|2024-11-12 16:18:40|12.04|11.99|12.05|12|12.05|12|12.04|11.99|4
1731428330000|2024-11-12 16:18:50|12.04|11.99|12.05|12|12.05|12|12.04|11.99|4
1731428340000|2024-11-12 16:19:00|12.06|12.01|12.06|12.01|12.06|12.01|12.05|12|3
1731428350000|2024-11-12 16:19:10|12.05|12|12.08|12.03|12.08|12.03|12.05|12|4
1731428360000|2024-11-12 16:19:20|12.09|12.04|12.11|12.06|12.11|12.06|12.09|12.04|5
1731428370000|2024-11-12 16:19:30|12.12|12.07|12.15|12.1|12.15|12.1|12.12|12.07|4
1731428380000|2024-11-12 16:19:40|12.14|12.09|12.13|12.08|12.14|12.09|12.13|12.08|2
1731428390000|2024-11-12 16:19:50|12.12|12.07|12.1|12.05|12.12|12.07|12.1|12.05|5
1731428400000|2024-11-12 16:20:00|12.09|12.04|12.1|12.05|12.1|12.05|12.09|12.04|4
1731428420000|2024-11-12 16:20:20|12.08|12.03|12.09|12.04|12.09|12.04|12.07|12.02|8
1731428430000|2024-11-12 16:20:30|12.1|12.05|12.08|12.03|12.1|12.05|12.08|12.03|3
1731428440000|2024-11-12 16:20:40|12.07|12.02|12.08|12.03|12.08|12.03|12.06|12.01|4
1731428450000|2024-11-12 16:20:50|12.09|12.04|12.11|12.06|12.11|12.06|12.09|12.04|3
1731428460000|2024-11-12 16:21:00|12.1|12.05|12.1|12.05|12.11|12.06|12.1|12.05|3
1731428470000|2024-11-12 16:21:10|12.09|12.04|12.07|12.02|12.09|12.04|12.07|12.02|5
1731428480000|2024-11-12 16:21:20|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731428490000|2024-11-12 16:21:30|12.05|12|12.06|12.01|12.07|12.02|12.05|12|4
1731428500000|2024-11-12 16:21:40|12.05|12|12.04|11.99|12.05|12|12.03|11.98|8
1731428510000|2024-11-12 16:21:50|12.03|11.98|12.05|12|12.05|12|12.03|11.98|5
1731428520000|2024-11-12 16:22:00|12.04|11.99|12.03|11.98|12.05|12|12.03|11.98|4
1731428530000|2024-11-12 16:22:10|12.02|11.97|12.02|11.97|12.02|11.97|12.02|11.97|1
1731428540000|2024-11-12 16:22:20|12.01|11.96|12.01|11.96|12.01|11.96|12.01|11.96|1
1731428550000|2024-11-12 16:22:30|12.02|11.97|12.03|11.98|12.03|11.98|12.02|11.97|2
1731428560000|2024-11-12 16:22:40|12.04|11.99|12.08|12.03|12.08|12.03|12.04|11.99|5
1731428570000|2024-11-12 16:22:50|12.07|12.02|12.07|12.02|12.08|12.03|12.07|12.02|5
1731428580000|2024-11-12 16:23:00|12.06|12.01|12.08|12.03|12.08|12.03|12.06|12.01|7
1731428590000|2024-11-12 16:23:10|12.07|12.02|12.07|12.02|12.07|12.02|12.06|12.01|3
1731428600000|2024-11-12 16:23:20|12.06|12.01|12.07|12.02|12.07|12.02|12.06|12.01|2
1731428610000|2024-11-12 16:23:30|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731428620000|2024-11-12 16:23:40|12.05|12|12.04|11.99|12.06|12.01|12.04|11.99|6
1731428630000|2024-11-12 16:23:50|12.03|11.98|12.04|11.99|12.04|11.99|12.03|11.98|6
1731428650000|2024-11-12 16:24:10|12.03|11.98|12.05|12|12.05|12|12.03|11.98|3
1731428660000|2024-11-12 16:24:20|12.04|11.99|12.05|12|12.05|12|12.04|11.99|2
1731428670000|2024-11-12 16:24:30|12.06|12.01|12.06|12.01|12.06|12.01|12.06|12.01|1
1731428680000|2024-11-12 16:24:40|12.07|12.02|12.06|12.01|12.07|12.02|12.06|12.01|4
1731428690000|2024-11-12 16:24:50|12.07|12.02|12.08|12.03|12.08|12.03|12.06|12.01|4
1731428700000|2024-11-12 16:25:00|12.09|12.04|12.09|12.04|12.09|12.04|12.08|12.03|3
1731428710000|2024-11-12 16:25:10|12.08|12.03|12.1|12.05|12.1|12.05|12.07|12.02|7
1731428720000|2024-11-12 16:25:20|12.09|12.04|12.1|12.05|12.1|12.05|12.09|12.04|2
1731428730000|2024-11-12 16:25:30|12.09|12.04|12.08|12.03|12.09|12.04|12.08|12.03|4
1731428740000|2024-11-12 16:25:40|12.09|12.04|12.09|12.04|12.09|12.04|12.09|12.04|1
1731428750000|2024-11-12 16:25:50|12.1|12.05|12.09|12.04|12.1|12.05|12.09|12.04|2
1731428760000|2024-11-12 16:26:00|12.08|12.03|12.1|12.05|12.1|12.05|12.08|12.03|3
1731428770000|2024-11-12 16:26:10|12.11|12.06|12.13|12.08|12.13|12.08|12.11|12.06|5
1731428780000|2024-11-12 16:26:20|12.12|12.07|12.1|12.05|12.12|12.07|12.1|12.05|3
1731428800000|2024-11-12 16:26:40|12.11|12.06|12.12|12.07|12.12|12.07|12.1|12.05|4
1731428810000|2024-11-12 16:26:50|12.11|12.06|12.1|12.05|12.12|12.07|12.1|12.05|4
1731428820000|2024-11-12 16:27:00|12.11|12.06|12.11|12.06|12.12|12.07|12.11|12.06|3
1731428830000|2024-11-12 16:27:10|12.1|12.05|12.08|12.03|12.1|12.05|12.08|12.03|3
1731428850000|2024-11-12 16:27:30|12.07|12.02|12.06|12.01|12.07|12.02|12.06|12.01|2
1731428860000|2024-11-12 16:27:40|12.07|12.02|12.08|12.03|12.08|12.03|12.07|12.02|4
1731428870000|2024-11-12 16:27:50|12.09|12.04|12.09|12.04|12.09|12.04|12.08|12.03|3
1731428880000|2024-11-12 16:28:00|12.1|12.05|12.08|12.03|12.1|12.05|12.08|12.03|3
1731428890000|2024-11-12 16:28:10|12.07|12.02|12.1|12.05|12.1|12.05|12.07|12.02|6
1731428900000|2024-11-12 16:28:20|12.11|12.06|12.12|12.07|12.12|12.07|12.11|12.06|2
1731428910000|2024-11-12 16:28:30|12.13|12.08|12.13|12.08|12.13|12.08|12.13|12.08|1
1731428920000|2024-11-12 16:28:40|12.14|12.09|12.12|12.07|12.14|12.09|12.11|12.06|9
1731428930000|2024-11-12 16:28:50|12.13|12.08|12.13|12.08|12.13|12.08|12.13|12.08|1
1731428940000|2024-11-12 16:29:00|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|2
1731428950000|2024-11-12 16:29:10|12.16|12.11|12.18|12.13|12.18|12.13|12.16|12.11|3
1731428960000|2024-11-12 16:29:20|12.17|12.12|12.19|12.14|12.2|12.15|12.17|12.12|5
1731428970000|2024-11-12 16:29:30|12.2|12.15|12.19|12.14|12.2|12.15|12.19|12.14|2
1731428980000|2024-11-12 16:29:40|12.18|12.13|12.19|12.14|12.19|12.14|12.17|12.12|4
1731429000000|2024-11-12 16:30:00|12.18|12.13|12.18|12.13|12.19|12.14|12.18|12.13|5
1731429020000|2024-11-12 16:30:20|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731429030000|2024-11-12 16:30:30|12.19|12.14|12.16|12.11|12.19|12.14|12.16|12.11|4
1731429040000|2024-11-12 16:30:40|12.15|12.1|12.14|12.09|12.15|12.1|12.14|12.09|2
1731429050000|2024-11-12 16:30:50|12.15|12.1|12.12|12.07|12.15|12.1|12.11|12.06|6
1731429060000|2024-11-12 16:31:00|12.13|12.08|12.16|12.11|12.16|12.11|12.13|12.08|6
1731429070000|2024-11-12 16:31:10|12.15|12.1|12.16|12.11|12.16|12.11|12.15|12.1|6
1731429080000|2024-11-12 16:31:20|12.15|12.1|12.15|12.1|12.16|12.11|12.15|12.1|3
1731429090000|2024-11-12 16:31:30|12.16|12.11|12.16|12.11|12.16|12.11|12.16|12.11|1
1731429100000|2024-11-12 16:31:40|12.15|12.1|12.18|12.13|12.18|12.13|12.15|12.1|4
1731429110000|2024-11-12 16:31:50|12.19|12.14|12.21|12.16|12.21|12.16|12.18|12.13|5
1731429120000|2024-11-12 16:32:00|12.22|12.17|12.21|12.16|12.22|12.17|12.21|12.16|2
1731429130000|2024-11-12 16:32:10|12.22|12.17|12.25|12.2|12.25|12.2|12.22|12.17|4
1731429140000|2024-11-12 16:32:20|12.26|12.21|12.29|12.24|12.29|12.24|12.26|12.21|4
1731429150000|2024-11-12 16:32:30|12.28|12.23|12.26|12.21|12.28|12.23|12.26|12.21|5
1731429160000|2024-11-12 16:32:40|12.25|12.2|12.23|12.18|12.25|12.2|12.23|12.18|7
1731429170000|2024-11-12 16:32:50|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|2
1731429180000|2024-11-12 16:33:00|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731429190000|2024-11-12 16:33:10|12.21|12.16|12.22|12.17|12.23|12.18|12.21|12.16|4
1731429200000|2024-11-12 16:33:20|12.21|12.16|12.23|12.18|12.23|12.18|12.21|12.16|3
1731429210000|2024-11-12 16:33:30|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731429220000|2024-11-12 16:33:40|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731429230000|2024-11-12 16:33:50|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731429240000|2024-11-12 16:34:00|12.21|12.16|12.18|12.13|12.21|12.16|12.18|12.13|4
1731429250000|2024-11-12 16:34:10|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731429260000|2024-11-12 16:34:20|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731429270000|2024-11-12 16:34:30|12.18|12.13|12.17|12.12|12.18|12.13|12.17|12.12|2
1731429280000|2024-11-12 16:34:40|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731429290000|2024-11-12 16:34:50|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731429300000|2024-11-12 16:35:00|12.17|12.12|12.17|12.12|12.17|12.12|12.16|12.11|3
1731429310000|2024-11-12 16:35:10|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|2
1731429320000|2024-11-12 16:35:20|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|2
1731429330000|2024-11-12 16:35:30|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731429340000|2024-11-12 16:35:40|12.17|12.12|12.15|12.1|12.17|12.12|12.15|12.1|7
1731429350000|2024-11-12 16:35:50|12.16|12.11|12.16|12.11|12.16|12.11|12.15|12.1|3
1731429360000|2024-11-12 16:36:00|12.15|12.1|12.14|12.09|12.15|12.1|12.14|12.09|2
1731429370000|2024-11-12 16:36:10|12.15|12.1|12.14|12.09|12.15|12.1|12.14|12.09|4
1731429380000|2024-11-12 16:36:20|12.13|12.08|12.13|12.08|12.13|12.08|12.11|12.06|5
1731429390000|2024-11-12 16:36:30|12.14|12.09|12.14|12.09|12.15|12.1|12.13|12.08|5
1731429400000|2024-11-12 16:36:40|12.15|12.1|12.14|12.09|12.15|12.1|12.14|12.09|2
1731429410000|2024-11-12 16:36:50|12.13|12.08|12.15|12.1|12.15|12.1|12.13|12.08|3
1731429420000|2024-11-12 16:37:00|12.16|12.11|12.16|12.11|12.16|12.11|12.15|12.1|5
1731429430000|2024-11-12 16:37:10|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731429440000|2024-11-12 16:37:20|12.16|12.11|12.15|12.1|12.16|12.11|12.15|12.1|4
1731429450000|2024-11-12 16:37:30|12.14|12.09|12.13|12.08|12.14|12.09|12.13|12.08|2
1731429460000|2024-11-12 16:37:40|12.12|12.07|12.12|12.07|12.12|12.07|12.12|12.07|1
1731429470000|2024-11-12 16:37:50|12.11|12.06|12.11|12.06|12.11|12.06|12.11|12.06|1
1731429480000|2024-11-12 16:38:00|12.1|12.05|12.09|12.04|12.1|12.05|12.08|12.03|6
1731429490000|2024-11-12 16:38:10|12.08|12.03|12.08|12.03|12.09|12.04|12.07|12.02|5
1731429500000|2024-11-12 16:38:20|12.09|12.04|12.11|12.06|12.11|12.06|12.09|12.04|3
1731429510000|2024-11-12 16:38:30|12.12|12.07|12.12|12.07|12.12|12.07|12.12|12.07|1
1731429520000|2024-11-12 16:38:40|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|2
1731429530000|2024-11-12 16:38:50|12.11|12.06|12.12|12.07|12.12|12.07|12.11|12.06|4
1731429540000|2024-11-12 16:39:00|12.11|12.06|12.12|12.07|12.12|12.07|12.1|12.05|6
1731429550000|2024-11-12 16:39:10|12.11|12.06|12.11|12.06|12.11|12.06|12.11|12.06|1
1731429560000|2024-11-12 16:39:20|12.1|12.05|12.11|12.06|12.11|12.06|12.09|12.04|4
1731429570000|2024-11-12 16:39:30|12.12|12.07|12.14|12.09|12.15|12.1|12.12|12.07|5
1731429580000|2024-11-12 16:39:40|12.13|12.08|12.15|12.1|12.15|12.1|12.13|12.08|3
1731429590000|2024-11-12 16:39:50|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|6
1731429600000|2024-11-12 16:40:00|12.14|12.09|12.15|12.1|12.16|12.11|12.14|12.09|4
1731429610000|2024-11-12 16:40:10|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|2
1731429620000|2024-11-12 16:40:20|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731429630000|2024-11-12 16:40:30|12.18|12.13|12.17|12.12|12.19|12.14|12.17|12.12|4
1731429640000|2024-11-12 16:40:40|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731429650000|2024-11-12 16:40:50|12.16|12.11|12.16|12.11|12.16|12.11|12.16|12.11|1
1731429660000|2024-11-12 16:41:00|12.15|12.1|12.15|12.1|12.15|12.1|12.14|12.09|3
1731429670000|2024-11-12 16:41:10|12.14|12.09|12.18|12.13|12.18|12.13|12.14|12.09|7
1731429710000|2024-11-12 16:41:50|12.17|12.12|12.17|12.12|12.17|12.12|12.15|12.1|4
1731429720000|2024-11-12 16:42:00|12.16|12.11|12.17|12.12|12.18|12.13|12.16|12.11|8
1731429730000|2024-11-12 16:42:10|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731429740000|2024-11-12 16:42:20|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731429750000|2024-11-12 16:42:30|12.17|12.12|12.16|12.11|12.17|12.12|12.16|12.11|2
1731429760000|2024-11-12 16:42:40|12.17|12.12|12.17|12.12|12.17|12.12|12.17|12.12|1
1731429780000|2024-11-12 16:43:00|12.16|12.11|12.16|12.11|12.16|12.11|12.16|12.11|1
1731429790000|2024-11-12 16:43:10|12.15|12.1|12.17|12.12|12.17|12.12|12.14|12.09|5
1731429810000|2024-11-12 16:43:30|12.16|12.11|12.14|12.09|12.16|12.11|12.14|12.09|3
1731429820000|2024-11-12 16:43:40|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|2
1731429830000|2024-11-12 16:43:50|12.13|12.08|12.15|12.1|12.15|12.1|12.13|12.08|3
1731429840000|2024-11-12 16:44:00|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|2
1731429850000|2024-11-12 16:44:10|12.14|12.09|12.14|12.09|12.14|12.09|12.13|12.08|3
1731429870000|2024-11-12 16:44:30|12.13|12.08|12.14|12.09|12.14|12.09|12.12|12.07|4
1731429880000|2024-11-12 16:44:40|12.15|12.1|12.14|12.09|12.15|12.1|12.14|12.09|2
1731429900000|2024-11-12 16:45:00|12.15|12.1|12.13|12.08|12.15|12.1|12.12|12.07|5
1731429910000|2024-11-12 16:45:10|12.12|12.07|12.12|12.07|12.12|12.07|12.12|12.07|1
1731429920000|2024-11-12 16:45:20|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|5
1731429930000|2024-11-12 16:45:30|12.12|12.07|12.14|12.09|12.14|12.09|12.12|12.07|3
1731429940000|2024-11-12 16:45:40|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|4
1731429960000|2024-11-12 16:46:00|12.11|12.06|12.11|12.06|12.11|12.06|12.11|12.06|1
1731429980000|2024-11-12 16:46:20|12.12|12.07|12.11|12.06|12.12|12.07|12.11|12.06|2
1731430010000|2024-11-12 16:46:50|12.12|12.07|12.14|12.09|12.14|12.09|12.12|12.07|3
1731430020000|2024-11-12 16:47:00|12.15|12.1|12.16|12.11|12.16|12.11|12.15|12.1|2
1731430030000|2024-11-12 16:47:10|12.17|12.12|12.18|12.13|12.19|12.14|12.17|12.12|6
1731430040000|2024-11-12 16:47:20|12.17|12.12|12.18|12.13|12.18|12.13|12.17|12.12|2
1731430050000|2024-11-12 16:47:30|12.17|12.12|12.15|12.1|12.17|12.12|12.15|12.1|3
1731430060000|2024-11-12 16:47:40|12.14|12.09|12.15|12.1|12.16|12.11|12.14|12.09|4
1731430070000|2024-11-12 16:47:50|12.14|12.09|12.15|12.1|12.15|12.1|12.14|12.09|2
1731430080000|2024-11-12 16:48:00|12.16|12.11|12.16|12.11|12.17|12.12|12.16|12.11|3
1731430090000|2024-11-12 16:48:10|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731430110000|2024-11-12 16:48:30|12.16|12.11|12.17|12.12|12.17|12.12|12.16|12.11|2
1731430130000|2024-11-12 16:48:50|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|2
1731430140000|2024-11-12 16:49:00|12.2|12.15|12.21|12.16|12.21|12.16|12.19|12.14|4
1731430150000|2024-11-12 16:49:10|12.2|12.15|12.2|12.15|12.21|12.16|12.2|12.15|3
1731430160000|2024-11-12 16:49:20|12.21|12.16|12.21|12.16|12.22|12.17|12.2|12.15|7
1731430170000|2024-11-12 16:49:30|12.2|12.15|12.21|12.16|12.21|12.16|12.2|12.15|2
1731430180000|2024-11-12 16:49:40|12.22|12.17|12.22|12.17|12.22|12.17|12.21|12.16|3
1731430190000|2024-11-12 16:49:50|12.21|12.16|12.22|12.17|12.22|12.17|12.21|12.16|2
1731430200000|2024-11-12 16:50:00|12.21|12.16|12.22|12.17|12.22|12.17|12.21|12.16|2
1731430210000|2024-11-12 16:50:10|12.23|12.18|12.24|12.19|12.25|12.2|12.23|12.18|3
1731430220000|2024-11-12 16:50:20|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|3
1731430230000|2024-11-12 16:50:30|12.26|12.21|12.28|12.23|12.28|12.23|12.26|12.21|3
1731430240000|2024-11-12 16:50:40|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|2
1731430250000|2024-11-12 16:50:50|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731430260000|2024-11-12 16:51:00|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731430270000|2024-11-12 16:51:10|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|4
1731430280000|2024-11-12 16:51:20|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731430290000|2024-11-12 16:51:30|12.26|12.21|12.26|12.21|12.26|12.21|12.24|12.19|7
1731430300000|2024-11-12 16:51:40|12.25|12.2|12.25|12.2|12.26|12.21|12.25|12.2|5
1731430310000|2024-11-12 16:51:50|12.26|12.21|12.23|12.18|12.26|12.21|12.23|12.18|3
1731430320000|2024-11-12 16:52:00|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731430330000|2024-11-12 16:52:10|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|3
1731430360000|2024-11-12 16:52:40|12.26|12.21|12.27|12.22|12.27|12.22|12.25|12.2|10
1731430370000|2024-11-12 16:52:50|12.26|12.21|12.29|12.24|12.29|12.24|12.26|12.21|11
1731430380000|2024-11-12 16:53:00|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731430390000|2024-11-12 16:53:10|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731430400000|2024-11-12 16:53:20|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731430420000|2024-11-12 16:53:40|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731430430000|2024-11-12 16:53:50|12.3|12.25|12.31|12.26|12.31|12.26|12.29|12.24|6
1731430440000|2024-11-12 16:54:00|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731430450000|2024-11-12 16:54:10|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731430470000|2024-11-12 16:54:30|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731430480000|2024-11-12 16:54:40|12.31|12.26|12.33|12.28|12.33|12.28|12.31|12.26|7
1731430490000|2024-11-12 16:54:50|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|3
1731430500000|2024-11-12 16:55:00|12.31|12.26|12.3|12.25|12.32|12.27|12.3|12.25|6
1731430510000|2024-11-12 16:55:10|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731430530000|2024-11-12 16:55:30|12.29|12.24|12.29|12.24|12.3|12.25|12.29|12.24|3
1731430550000|2024-11-12 16:55:50|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|5
1731430560000|2024-11-12 16:56:00|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|10
1731430570000|2024-11-12 16:56:10|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|4
1731430580000|2024-11-12 16:56:20|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|9
1731430590000|2024-11-12 16:56:30|12.3|12.25|12.28|12.23|12.3|12.25|12.28|12.23|3
1731430600000|2024-11-12 16:56:40|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|3
1731430610000|2024-11-12 16:56:50|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|4
1731430620000|2024-11-12 16:57:00|12.26|12.21|12.26|12.21|12.27|12.22|12.26|12.21|5
1731430630000|2024-11-12 16:57:10|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|2
1731430640000|2024-11-12 16:57:20|12.27|12.22|12.3|12.25|12.3|12.25|12.27|12.22|4
1731430650000|2024-11-12 16:57:30|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731430660000|2024-11-12 16:57:40|12.31|12.26|12.29|12.24|12.31|12.26|12.29|12.24|2
1731430670000|2024-11-12 16:57:50|12.3|12.25|12.33|12.28|12.33|12.28|12.3|12.25|6
1731430680000|2024-11-12 16:58:00|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|4
1731430690000|2024-11-12 16:58:10|12.32|12.27|12.29|12.24|12.32|12.27|12.29|12.24|6
1731430700000|2024-11-12 16:58:20|12.28|12.23|12.28|12.23|12.29|12.24|12.28|12.23|3
1731430710000|2024-11-12 16:58:30|12.29|12.24|12.28|12.23|12.29|12.24|12.27|12.22|4
1731430720000|2024-11-12 16:58:40|12.27|12.22|12.28|12.23|12.28|12.23|12.26|12.21|6
1731430730000|2024-11-12 16:58:50|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|3
1731430740000|2024-11-12 16:59:00|12.26|12.21|12.24|12.19|12.27|12.22|12.24|12.19|4
1731430750000|2024-11-12 16:59:10|12.23|12.18|12.23|12.18|12.23|12.18|12.22|12.17|3
1731430760000|2024-11-12 16:59:20|12.22|12.17|12.24|12.19|12.24|12.19|12.22|12.17|3
1731430770000|2024-11-12 16:59:30|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731430780000|2024-11-12 16:59:40|12.24|12.19|12.23|12.18|12.24|12.19|12.23|12.18|2
1731430790000|2024-11-12 16:59:50|12.24|12.19|12.26|12.21|12.26|12.21|12.24|12.19|5
1731430800000|2024-11-12 17:00:00|12.27|12.22|12.25|12.2|12.27|12.22|12.25|12.2|5
1731430810000|2024-11-12 17:00:10|12.26|12.21|12.26|12.21|12.28|12.23|12.26|12.21|5
1731430820000|2024-11-12 17:00:20|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|5
1731430830000|2024-11-12 17:00:30|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731430840000|2024-11-12 17:00:40|12.26|12.21|12.27|12.22|12.28|12.23|12.26|12.21|8
1731430850000|2024-11-12 17:00:50|12.28|12.23|12.28|12.23|12.28|12.23|12.26|12.21|5
1731430860000|2024-11-12 17:01:00|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|5
1731430870000|2024-11-12 17:01:10|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|3
1731430880000|2024-11-12 17:01:20|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731430890000|2024-11-12 17:01:30|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|6
1731430900000|2024-11-12 17:01:40|12.32|12.27|12.34|12.29|12.34|12.29|12.32|12.27|3
1731430910000|2024-11-12 17:01:50|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731430930000|2024-11-12 17:02:10|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731430940000|2024-11-12 17:02:20|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731430950000|2024-11-12 17:02:30|12.3|12.25|12.27|12.22|12.3|12.25|12.27|12.22|7
1731430960000|2024-11-12 17:02:40|12.28|12.23|12.28|12.23|12.28|12.23|12.27|12.22|3
1731430970000|2024-11-12 17:02:50|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731430980000|2024-11-12 17:03:00|12.3|12.25|12.32|12.27|12.32|12.27|12.3|12.25|3
1731430990000|2024-11-12 17:03:10|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731431000000|2024-11-12 17:03:20|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|4
1731431010000|2024-11-12 17:03:30|12.32|12.27|12.34|12.29|12.34|12.29|12.32|12.27|5
1731431020000|2024-11-12 17:03:40|12.33|12.28|12.32|12.27|12.34|12.29|12.32|12.27|12
1731431030000|2024-11-12 17:03:50|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|4
1731431040000|2024-11-12 17:04:00|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731431050000|2024-11-12 17:04:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731431060000|2024-11-12 17:04:20|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|7
1731431070000|2024-11-12 17:04:30|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731431080000|2024-11-12 17:04:40|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|3
1731431090000|2024-11-12 17:04:50|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731431100000|2024-11-12 17:05:00|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|7
1731431110000|2024-11-12 17:05:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731431120000|2024-11-12 17:05:20|12.35|12.3|12.37|12.32|12.37|12.32|12.35|12.3|3
1731431130000|2024-11-12 17:05:30|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731431150000|2024-11-12 17:05:50|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731431170000|2024-11-12 17:06:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731431180000|2024-11-12 17:06:20|12.38|12.33|12.39|12.34|12.39|12.34|12.37|12.32|4
1731431190000|2024-11-12 17:06:30|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731431200000|2024-11-12 17:06:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731431210000|2024-11-12 17:06:50|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731431220000|2024-11-12 17:07:00|12.37|12.32|12.36|12.31|12.37|12.32|12.35|12.3|4
1731431230000|2024-11-12 17:07:10|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731431240000|2024-11-12 17:07:20|12.36|12.31|12.33|12.28|12.36|12.31|12.33|12.28|4
1731431250000|2024-11-12 17:07:30|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731431260000|2024-11-12 17:07:40|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731431270000|2024-11-12 17:07:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731431280000|2024-11-12 17:08:00|12.35|12.3|12.34|12.29|12.35|12.3|12.33|12.28|4
1731431290000|2024-11-12 17:08:10|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731431300000|2024-11-12 17:08:20|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731431310000|2024-11-12 17:08:30|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731431320000|2024-11-12 17:08:40|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731431330000|2024-11-12 17:08:50|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731431340000|2024-11-12 17:09:00|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731431350000|2024-11-12 17:09:10|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731431370000|2024-11-12 17:09:30|12.37|12.32|12.37|12.32|12.39|12.34|12.37|12.32|11
1731431380000|2024-11-12 17:09:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731431390000|2024-11-12 17:09:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731431400000|2024-11-12 17:10:00|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731431410000|2024-11-12 17:10:10|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|3
1731431440000|2024-11-12 17:10:40|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|4
1731431450000|2024-11-12 17:10:50|12.4|12.35|12.41|12.36|12.42|12.37|12.4|12.35|6
1731431460000|2024-11-12 17:11:00|12.42|12.37|12.44|12.39|12.44|12.39|12.42|12.37|3
1731431470000|2024-11-12 17:11:10|12.43|12.38|12.41|12.36|12.43|12.38|12.41|12.36|3
1731431480000|2024-11-12 17:11:20|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731431490000|2024-11-12 17:11:30|12.42|12.37|12.43|12.38|12.44|12.39|12.42|12.37|4
1731431500000|2024-11-12 17:11:40|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731431510000|2024-11-12 17:11:50|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731431520000|2024-11-12 17:12:00|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731431530000|2024-11-12 17:12:10|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731431540000|2024-11-12 17:12:20|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|6
1731431550000|2024-11-12 17:12:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731431560000|2024-11-12 17:12:40|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731431570000|2024-11-12 17:12:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731431580000|2024-11-12 17:13:00|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731431600000|2024-11-12 17:13:20|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731431620000|2024-11-12 17:13:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731431640000|2024-11-12 17:14:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731431650000|2024-11-12 17:14:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731431680000|2024-11-12 17:14:40|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731431690000|2024-11-12 17:14:50|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731431700000|2024-11-12 17:15:00|12.43|12.38|12.43|12.38|12.44|12.39|12.43|12.38|3
1731431710000|2024-11-12 17:15:10|12.44|12.39|12.47|12.42|12.47|12.42|12.44|12.39|3
1731431720000|2024-11-12 17:15:20|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731431730000|2024-11-12 17:15:30|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|4
1731431740000|2024-11-12 17:15:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731431760000|2024-11-12 17:16:00|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731431780000|2024-11-12 17:16:20|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731431790000|2024-11-12 17:16:30|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731431810000|2024-11-12 17:16:50|12.54|12.49|12.56|12.51|12.56|12.51|12.54|12.49|3
1731431820000|2024-11-12 17:17:00|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731431830000|2024-11-12 17:17:10|12.53|12.48|12.54|12.49|12.55|12.5|12.53|12.48|6
1731431860000|2024-11-12 17:17:40|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731431870000|2024-11-12 17:17:50|12.53|12.48|12.55|12.5|12.55|12.5|12.53|12.48|3
1731431880000|2024-11-12 17:18:00|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731431890000|2024-11-12 17:18:10|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|3
1731431900000|2024-11-12 17:18:20|12.57|12.52|12.59|12.54|12.6|12.55|12.57|12.52|5
1731431910000|2024-11-12 17:18:30|12.58|12.53|12.57|12.52|12.58|12.53|12.56|12.51|8
1731431920000|2024-11-12 17:18:40|12.58|12.53|12.58|12.53|12.59|12.54|12.57|12.52|5
1731431930000|2024-11-12 17:18:50|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|4
1731431940000|2024-11-12 17:19:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731431950000|2024-11-12 17:19:10|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731431960000|2024-11-12 17:19:20|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731431970000|2024-11-12 17:19:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731431980000|2024-11-12 17:19:40|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|6
1731431990000|2024-11-12 17:19:50|12.55|12.5|12.55|12.5|12.56|12.51|12.55|12.5|3
1731432000000|2024-11-12 17:20:00|12.54|12.49|12.55|12.5|12.55|12.5|12.53|12.48|4
1731432010000|2024-11-12 17:20:10|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|5
1731432020000|2024-11-12 17:20:20|12.53|12.48|12.49|12.44|12.53|12.48|12.49|12.44|4
1731432030000|2024-11-12 17:20:30|12.5|12.45|12.49|12.44|12.51|12.46|12.49|12.44|4
1731432040000|2024-11-12 17:20:40|12.48|12.43|12.5|12.45|12.5|12.45|12.48|12.43|3
1731432050000|2024-11-12 17:20:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731432060000|2024-11-12 17:21:00|12.52|12.47|12.51|12.46|12.52|12.47|12.5|12.45|4
1731432070000|2024-11-12 17:21:10|12.49|12.44|12.46|12.41|12.49|12.44|12.46|12.41|3
1731432080000|2024-11-12 17:21:20|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731432090000|2024-11-12 17:21:30|12.46|12.41|12.45|12.4|12.46|12.41|12.44|12.39|6
1731432100000|2024-11-12 17:21:40|12.46|12.41|12.47|12.42|12.47|12.42|12.45|12.4|4
1731432110000|2024-11-12 17:21:50|12.46|12.41|12.47|12.42|12.48|12.43|12.46|12.41|4
1731432120000|2024-11-12 17:22:00|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731432130000|2024-11-12 17:22:10|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731432140000|2024-11-12 17:22:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731432160000|2024-11-12 17:22:40|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731432170000|2024-11-12 17:22:50|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731432180000|2024-11-12 17:23:00|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|4
1731432190000|2024-11-12 17:23:10|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|4
1731432200000|2024-11-12 17:23:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731432210000|2024-11-12 17:23:30|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731432220000|2024-11-12 17:23:40|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731432260000|2024-11-12 17:24:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731432270000|2024-11-12 17:24:30|12.38|12.33|12.4|12.35|12.4|12.35|12.38|12.33|3
1731432290000|2024-11-12 17:24:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731432300000|2024-11-12 17:25:00|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731432310000|2024-11-12 17:25:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731432320000|2024-11-12 17:25:20|12.38|12.33|12.38|12.33|12.39|12.34|12.37|12.32|5
1731432340000|2024-11-12 17:25:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731432350000|2024-11-12 17:25:50|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731432360000|2024-11-12 17:26:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731432370000|2024-11-12 17:26:10|12.42|12.37|12.41|12.36|12.43|12.38|12.4|12.35|6
1731432380000|2024-11-12 17:26:20|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731432390000|2024-11-12 17:26:30|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731432400000|2024-11-12 17:26:40|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731432410000|2024-11-12 17:26:50|12.38|12.33|12.41|12.36|12.41|12.36|12.38|12.33|8
1731432420000|2024-11-12 17:27:00|12.4|12.35|12.41|12.36|12.42|12.37|12.4|12.35|4
1731432430000|2024-11-12 17:27:10|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731432440000|2024-11-12 17:27:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731432450000|2024-11-12 17:27:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731432470000|2024-11-12 17:27:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731432480000|2024-11-12 17:28:00|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731432490000|2024-11-12 17:28:10|12.42|12.37|12.42|12.37|12.43|12.38|12.41|12.36|7
1731432500000|2024-11-12 17:28:20|12.41|12.36|12.4|12.35|12.42|12.37|12.4|12.35|6
1731432510000|2024-11-12 17:28:30|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|4
1731432520000|2024-11-12 17:28:40|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|6
1731432530000|2024-11-12 17:28:50|12.41|12.36|12.4|12.35|12.41|12.36|12.39|12.34|4
1731432540000|2024-11-12 17:29:00|12.39|12.34|12.38|12.33|12.4|12.35|12.38|12.33|4
1731432550000|2024-11-12 17:29:10|12.39|12.34|12.41|12.36|12.41|12.36|12.38|12.33|5
1731432560000|2024-11-12 17:29:20|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|5
1731432570000|2024-11-12 17:29:30|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731432580000|2024-11-12 17:29:40|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731432590000|2024-11-12 17:29:50|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|3
1731432600000|2024-11-12 17:30:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|6
1731432610000|2024-11-12 17:30:10|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|4
1731432630000|2024-11-12 17:30:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731432650000|2024-11-12 17:30:50|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|4
1731432660000|2024-11-12 17:31:00|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|5
1731432680000|2024-11-12 17:31:20|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731432690000|2024-11-12 17:31:30|12.38|12.33|12.39|12.34|12.4|12.35|12.38|12.33|6
1731432700000|2024-11-12 17:31:40|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731432710000|2024-11-12 17:31:50|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|3
1731432720000|2024-11-12 17:32:00|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731432730000|2024-11-12 17:32:10|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731432740000|2024-11-12 17:32:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731432750000|2024-11-12 17:32:30|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731432760000|2024-11-12 17:32:40|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731432770000|2024-11-12 17:32:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731432780000|2024-11-12 17:33:00|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731432790000|2024-11-12 17:33:10|12.37|12.32|12.35|12.3|12.37|12.32|12.35|12.3|3
1731432800000|2024-11-12 17:33:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731432810000|2024-11-12 17:33:30|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731432820000|2024-11-12 17:33:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731432830000|2024-11-12 17:33:50|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731432840000|2024-11-12 17:34:00|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731432850000|2024-11-12 17:34:10|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731432860000|2024-11-12 17:34:20|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731432870000|2024-11-12 17:34:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731432880000|2024-11-12 17:34:40|12.44|12.39|12.42|12.37|12.44|12.39|12.42|12.37|3
1731432890000|2024-11-12 17:34:50|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731432900000|2024-11-12 17:35:00|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731432910000|2024-11-12 17:35:10|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731432920000|2024-11-12 17:35:20|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731432930000|2024-11-12 17:35:30|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731432940000|2024-11-12 17:35:40|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731432950000|2024-11-12 17:35:50|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|4
1731432960000|2024-11-12 17:36:00|12.41|12.36|12.41|12.36|12.42|12.37|12.4|12.35|11
1731432970000|2024-11-12 17:36:10|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731432980000|2024-11-12 17:36:20|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731432990000|2024-11-12 17:36:30|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731433000000|2024-11-12 17:36:40|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|14
1731433010000|2024-11-12 17:36:50|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731433020000|2024-11-12 17:37:00|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731433030000|2024-11-12 17:37:10|12.38|12.33|12.4|12.35|12.4|12.35|12.38|12.33|5
1731433050000|2024-11-12 17:37:30|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|6
1731433060000|2024-11-12 17:37:40|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731433070000|2024-11-12 17:37:50|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731433080000|2024-11-12 17:38:00|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|7
1731433090000|2024-11-12 17:38:10|12.41|12.36|12.4|12.35|12.42|12.37|12.4|12.35|6
1731433100000|2024-11-12 17:38:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731433110000|2024-11-12 17:38:30|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731433130000|2024-11-12 17:38:50|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731433140000|2024-11-12 17:39:00|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731433150000|2024-11-12 17:39:10|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731433160000|2024-11-12 17:39:20|12.39|12.34|12.41|12.36|12.41|12.36|12.39|12.34|7
1731433170000|2024-11-12 17:39:30|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|5
1731433180000|2024-11-12 17:39:40|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731433190000|2024-11-12 17:39:50|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|3
1731433200000|2024-11-12 17:40:00|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|5
1731433210000|2024-11-12 17:40:10|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|5
1731433220000|2024-11-12 17:40:20|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731433230000|2024-11-12 17:40:30|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731433240000|2024-11-12 17:40:40|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|5
1731433260000|2024-11-12 17:41:00|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731433270000|2024-11-12 17:41:10|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731433280000|2024-11-12 17:41:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731433290000|2024-11-12 17:41:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731433300000|2024-11-12 17:41:40|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731433310000|2024-11-12 17:41:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731433330000|2024-11-12 17:42:10|12.35|12.3|12.36|12.31|12.37|12.32|12.35|12.3|8
1731433370000|2024-11-12 17:42:50|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731433380000|2024-11-12 17:43:00|12.37|12.32|12.38|12.33|12.38|12.33|12.36|12.31|10
1731433390000|2024-11-12 17:43:10|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731433400000|2024-11-12 17:43:20|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731433410000|2024-11-12 17:43:30|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|6
1731433420000|2024-11-12 17:43:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731433430000|2024-11-12 17:43:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731433440000|2024-11-12 17:44:00|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731433450000|2024-11-12 17:44:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731433460000|2024-11-12 17:44:20|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|3
1731433470000|2024-11-12 17:44:30|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731433490000|2024-11-12 17:44:50|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731433500000|2024-11-12 17:45:00|12.33|12.28|12.34|12.29|12.35|12.3|12.33|12.28|6
1731433510000|2024-11-12 17:45:10|12.33|12.28|12.33|12.28|12.34|12.29|12.32|12.27|5
1731433520000|2024-11-12 17:45:20|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731433540000|2024-11-12 17:45:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731433550000|2024-11-12 17:45:50|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731433560000|2024-11-12 17:46:00|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731433570000|2024-11-12 17:46:10|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|7
1731433580000|2024-11-12 17:46:20|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|9
1731433590000|2024-11-12 17:46:30|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731433600000|2024-11-12 17:46:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731433620000|2024-11-12 17:47:00|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731433680000|2024-11-12 17:48:00|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731433690000|2024-11-12 17:48:10|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731433700000|2024-11-12 17:48:20|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731433710000|2024-11-12 17:48:30|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731433720000|2024-11-12 17:48:40|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731433740000|2024-11-12 17:49:00|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|6
1731433750000|2024-11-12 17:49:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731433760000|2024-11-12 17:49:20|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731434130000|2024-11-12 17:55:30|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731434140000|2024-11-12 17:55:40|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|4
1731434170000|2024-11-12 17:56:10|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|4
1731434180000|2024-11-12 17:56:20|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|3
1731434190000|2024-11-12 17:56:30|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|3
1731434200000|2024-11-12 17:56:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731434210000|2024-11-12 17:56:50|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|4
1731434220000|2024-11-12 17:57:00|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|6
1731434230000|2024-11-12 17:57:10|12.34|12.29|12.32|12.27|12.34|12.29|12.32|12.27|5
1731434240000|2024-11-12 17:57:20|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731434250000|2024-11-12 17:57:30|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|4
1731434270000|2024-11-12 17:57:50|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|7
1731434280000|2024-11-12 17:58:00|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|7
1731434290000|2024-11-12 17:58:10|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|6
1731434300000|2024-11-12 17:58:20|12.31|12.26|12.29|12.24|12.31|12.26|12.29|12.24|7
1731434310000|2024-11-12 17:58:30|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731434320000|2024-11-12 17:58:40|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|6
1731434330000|2024-11-12 17:58:50|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731434360000|2024-11-12 17:59:20|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731434370000|2024-11-12 17:59:30|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|5
1731434380000|2024-11-12 17:59:40|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731434400000|2024-11-12 18:00:00|12.29|12.24|12.29|12.24|12.3|12.25|12.29|12.24|9
1731434410000|2024-11-12 18:00:10|12.3|12.25|12.32|12.27|12.32|12.27|12.29|12.24|5
1731434420000|2024-11-12 18:00:20|12.33|12.28|12.31|12.26|12.33|12.28|12.3|12.25|5
1731434430000|2024-11-12 18:00:30|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|4
1731434460000|2024-11-12 18:01:00|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731434470000|2024-11-12 18:01:10|12.35|12.3|12.33|12.28|12.35|12.3|12.33|12.28|3
1731434480000|2024-11-12 18:01:20|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731434490000|2024-11-12 18:01:30|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731434500000|2024-11-12 18:01:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731434510000|2024-11-12 18:01:50|12.35|12.3|12.37|12.32|12.37|12.32|12.35|12.3|3
1731434520000|2024-11-12 18:02:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731434530000|2024-11-12 18:02:10|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|7
1731434540000|2024-11-12 18:02:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731434550000|2024-11-12 18:02:30|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|9
1731434560000|2024-11-12 18:02:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731434570000|2024-11-12 18:02:50|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|4
1731434580000|2024-11-12 18:03:00|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|5
1731434590000|2024-11-12 18:03:10|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731434600000|2024-11-12 18:03:20|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731434610000|2024-11-12 18:03:30|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731434620000|2024-11-12 18:03:40|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731434630000|2024-11-12 18:03:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731434640000|2024-11-12 18:04:00|12.4|12.35|12.38|12.33|12.4|12.35|12.38|12.33|3
1731434650000|2024-11-12 18:04:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731434660000|2024-11-12 18:04:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731434670000|2024-11-12 18:04:30|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|8
1731434680000|2024-11-12 18:04:40|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731434700000|2024-11-12 18:05:00|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731434710000|2024-11-12 18:05:10|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731434720000|2024-11-12 18:05:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731434730000|2024-11-12 18:05:30|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731434740000|2024-11-12 18:05:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731434770000|2024-11-12 18:06:10|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731434780000|2024-11-12 18:06:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731434790000|2024-11-12 18:06:30|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731434820000|2024-11-12 18:07:00|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731434860000|2024-11-12 18:07:40|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731434900000|2024-11-12 18:08:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731434920000|2024-11-12 18:08:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731434970000|2024-11-12 18:09:30|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731434980000|2024-11-12 18:09:40|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731434990000|2024-11-12 18:09:50|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731435010000|2024-11-12 18:10:10|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731435020000|2024-11-12 18:10:20|12.38|12.33|12.4|12.35|12.4|12.35|12.38|12.33|3
1731435040000|2024-11-12 18:10:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731435050000|2024-11-12 18:10:50|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731435060000|2024-11-12 18:11:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731435070000|2024-11-12 18:11:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731435080000|2024-11-12 18:11:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731435090000|2024-11-12 18:11:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731435100000|2024-11-12 18:11:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731435110000|2024-11-12 18:11:50|12.44|12.39|12.46|12.41|12.46|12.41|12.44|12.39|7
1731435120000|2024-11-12 18:12:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731435130000|2024-11-12 18:12:10|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731435140000|2024-11-12 18:12:20|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731435150000|2024-11-12 18:12:30|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731435170000|2024-11-12 18:12:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731435180000|2024-11-12 18:13:00|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731435190000|2024-11-12 18:13:10|12.47|12.42|12.46|12.41|12.47|12.42|12.45|12.4|4
1731435200000|2024-11-12 18:13:20|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731435210000|2024-11-12 18:13:30|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731435220000|2024-11-12 18:13:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731435230000|2024-11-12 18:13:50|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731435240000|2024-11-12 18:14:00|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731435250000|2024-11-12 18:14:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731435260000|2024-11-12 18:14:20|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731435270000|2024-11-12 18:14:30|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731435280000|2024-11-12 18:14:40|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731435300000|2024-11-12 18:15:00|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731435310000|2024-11-12 18:15:10|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731435320000|2024-11-12 18:15:20|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731435330000|2024-11-12 18:15:30|12.57|12.52|12.56|12.51|12.57|12.52|12.55|12.5|4
1731435340000|2024-11-12 18:15:40|12.55|12.5|12.55|12.5|12.56|12.51|12.55|12.5|3
1731435350000|2024-11-12 18:15:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731435360000|2024-11-12 18:16:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731435380000|2024-11-12 18:16:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731435390000|2024-11-12 18:16:30|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731435410000|2024-11-12 18:16:50|12.56|12.51|12.57|12.52|12.58|12.53|12.56|12.51|4
1731435420000|2024-11-12 18:17:00|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|3
1731435430000|2024-11-12 18:17:10|12.57|12.52|12.56|12.51|12.57|12.52|12.55|12.5|4
1731435440000|2024-11-12 18:17:20|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|3
1731435460000|2024-11-12 18:17:40|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731435480000|2024-11-12 18:18:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731435490000|2024-11-12 18:18:10|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|3
1731435500000|2024-11-12 18:18:20|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|3
1731435510000|2024-11-12 18:18:30|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|4
1731435520000|2024-11-12 18:18:40|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731435530000|2024-11-12 18:18:50|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731435540000|2024-11-12 18:19:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731435550000|2024-11-12 18:19:10|12.59|12.54|12.61|12.56|12.61|12.56|12.59|12.54|3
1731435560000|2024-11-12 18:19:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731435570000|2024-11-12 18:19:30|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731435580000|2024-11-12 18:19:40|12.62|12.57|12.59|12.54|12.62|12.57|12.59|12.54|3
1731435590000|2024-11-12 18:19:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731435600000|2024-11-12 18:20:00|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|5
1731435610000|2024-11-12 18:20:10|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731435620000|2024-11-12 18:20:20|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731435630000|2024-11-12 18:20:30|12.61|12.56|12.61|12.56|12.62|12.57|12.6|12.55|7
1731435640000|2024-11-12 18:20:40|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|4
1731435650000|2024-11-12 18:20:50|12.62|12.57|12.6|12.55|12.62|12.57|12.6|12.55|5
1731435660000|2024-11-12 18:21:00|12.59|12.54|12.62|12.57|12.62|12.57|12.59|12.54|4
1731435670000|2024-11-12 18:21:10|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731435680000|2024-11-12 18:21:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731435690000|2024-11-12 18:21:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731435700000|2024-11-12 18:21:40|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731435720000|2024-11-12 18:22:00|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|4
1731435730000|2024-11-12 18:22:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731435740000|2024-11-12 18:22:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731435750000|2024-11-12 18:22:30|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731435760000|2024-11-12 18:22:40|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731435770000|2024-11-12 18:22:50|12.59|12.54|12.6|12.55|12.6|12.55|12.58|12.53|6
1731435780000|2024-11-12 18:23:00|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731435790000|2024-11-12 18:23:10|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731435810000|2024-11-12 18:23:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731435820000|2024-11-12 18:23:40|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731435830000|2024-11-12 18:23:50|12.63|12.58|12.63|12.58|12.64|12.59|12.63|12.58|3
1731435840000|2024-11-12 18:24:00|12.62|12.57|12.6|12.55|12.62|12.57|12.6|12.55|5
1731435850000|2024-11-12 18:24:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731435860000|2024-11-12 18:24:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731435870000|2024-11-12 18:24:30|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|4
1731435880000|2024-11-12 18:24:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731435900000|2024-11-12 18:25:00|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|4
1731435910000|2024-11-12 18:25:10|12.6|12.55|12.58|12.53|12.61|12.56|12.58|12.53|5
1731435920000|2024-11-12 18:25:20|12.59|12.54|12.59|12.54|12.6|12.55|12.58|12.53|5
1731435930000|2024-11-12 18:25:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731435940000|2024-11-12 18:25:40|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731435950000|2024-11-12 18:25:50|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731435970000|2024-11-12 18:26:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731435990000|2024-11-12 18:26:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731436000000|2024-11-12 18:26:40|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731436010000|2024-11-12 18:26:50|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731436020000|2024-11-12 18:27:00|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731436030000|2024-11-12 18:27:10|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731436040000|2024-11-12 18:27:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731436070000|2024-11-12 18:27:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731436100000|2024-11-12 18:28:20|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|8
1731436110000|2024-11-12 18:28:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731436120000|2024-11-12 18:28:40|12.61|12.56|12.58|12.53|12.61|12.56|12.58|12.53|3
1731436130000|2024-11-12 18:28:50|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731436140000|2024-11-12 18:29:00|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|5
1731436150000|2024-11-12 18:29:10|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731436160000|2024-11-12 18:29:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731436170000|2024-11-12 18:29:30|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731436190000|2024-11-12 18:29:50|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|3
1731436200000|2024-11-12 18:30:00|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|4
1731436210000|2024-11-12 18:30:10|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731436220000|2024-11-12 18:30:20|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731436230000|2024-11-12 18:30:30|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731436270000|2024-11-12 18:31:10|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731436280000|2024-11-12 18:31:20|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|3
1731436290000|2024-11-12 18:31:30|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731436300000|2024-11-12 18:31:40|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731436310000|2024-11-12 18:31:50|12.6|12.55|12.6|12.55|12.61|12.56|12.6|12.55|3
1731436320000|2024-11-12 18:32:00|12.59|12.54|12.57|12.52|12.59|12.54|12.57|12.52|3
1731436330000|2024-11-12 18:32:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731436340000|2024-11-12 18:32:20|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731436350000|2024-11-12 18:32:30|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|5
1731436360000|2024-11-12 18:32:40|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731436380000|2024-11-12 18:33:00|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|4
1731436390000|2024-11-12 18:33:10|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731436400000|2024-11-12 18:33:20|12.53|12.48|12.54|12.49|12.54|12.49|12.51|12.46|6
1731436410000|2024-11-12 18:33:30|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731436420000|2024-11-12 18:33:40|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731436430000|2024-11-12 18:33:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731436450000|2024-11-12 18:34:10|12.54|12.49|12.56|12.51|12.56|12.51|12.54|12.49|3
1731436460000|2024-11-12 18:34:20|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731436480000|2024-11-12 18:34:40|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731436490000|2024-11-12 18:34:50|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731436500000|2024-11-12 18:35:00|12.55|12.5|12.57|12.52|12.57|12.52|12.55|12.5|7
1731436510000|2024-11-12 18:35:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731436520000|2024-11-12 18:35:20|12.57|12.52|12.58|12.53|12.58|12.53|12.56|12.51|6
1731436530000|2024-11-12 18:35:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731436540000|2024-11-12 18:35:40|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731436550000|2024-11-12 18:35:50|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731436560000|2024-11-12 18:36:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731436570000|2024-11-12 18:36:10|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|3
1731436580000|2024-11-12 18:36:20|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731436590000|2024-11-12 18:36:30|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731436600000|2024-11-12 18:36:40|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731436610000|2024-11-12 18:36:50|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731436620000|2024-11-12 18:37:00|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731436640000|2024-11-12 18:37:20|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731436650000|2024-11-12 18:37:30|12.51|12.46|12.49|12.44|12.51|12.46|12.49|12.44|3
1731436660000|2024-11-12 18:37:40|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731436680000|2024-11-12 18:38:00|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731436690000|2024-11-12 18:38:10|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|3
1731436700000|2024-11-12 18:38:20|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731436710000|2024-11-12 18:38:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731436720000|2024-11-12 18:38:40|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731436730000|2024-11-12 18:38:50|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731436740000|2024-11-12 18:39:00|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731436750000|2024-11-12 18:39:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731436760000|2024-11-12 18:39:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731436770000|2024-11-12 18:39:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731436790000|2024-11-12 18:39:50|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731436800000|2024-11-12 18:40:00|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731436820000|2024-11-12 18:40:20|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731436830000|2024-11-12 18:40:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731436850000|2024-11-12 18:40:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731436860000|2024-11-12 18:41:00|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731436870000|2024-11-12 18:41:10|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731436890000|2024-11-12 18:41:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731436900000|2024-11-12 18:41:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731436920000|2024-11-12 18:42:00|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731436930000|2024-11-12 18:42:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731436940000|2024-11-12 18:42:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731436950000|2024-11-12 18:42:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731436960000|2024-11-12 18:42:40|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|4
1731436970000|2024-11-12 18:42:50|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|4
1731436980000|2024-11-12 18:43:00|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731436990000|2024-11-12 18:43:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731437000000|2024-11-12 18:43:20|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|5
1731437010000|2024-11-12 18:43:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731437040000|2024-11-12 18:44:00|12.51|12.46|12.5|12.45|12.51|12.46|12.49|12.44|6
1731437050000|2024-11-12 18:44:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731437060000|2024-11-12 18:44:20|12.52|12.47|12.54|12.49|12.54|12.49|12.51|12.46|7
1731437070000|2024-11-12 18:44:30|12.55|12.5|12.56|12.51|12.56|12.51|12.54|12.49|8
1731437080000|2024-11-12 18:44:40|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731437090000|2024-11-12 18:44:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731437100000|2024-11-12 18:45:00|12.55|12.5|12.53|12.48|12.55|12.5|12.52|12.47|5
1731437110000|2024-11-12 18:45:10|12.52|12.47|12.53|12.48|12.53|12.48|12.51|12.46|6
1731437120000|2024-11-12 18:45:20|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|5
1731437130000|2024-11-12 18:45:30|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731437140000|2024-11-12 18:45:40|12.56|12.51|12.54|12.49|12.56|12.51|12.54|12.49|3
1731437150000|2024-11-12 18:45:50|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731437160000|2024-11-12 18:46:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731437170000|2024-11-12 18:46:10|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|4
1731437180000|2024-11-12 18:46:20|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731437190000|2024-11-12 18:46:30|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731437200000|2024-11-12 18:46:40|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|5
1731437220000|2024-11-12 18:47:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731437230000|2024-11-12 18:47:10|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731437240000|2024-11-12 18:47:20|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731437250000|2024-11-12 18:47:30|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731437260000|2024-11-12 18:47:40|12.56|12.51|12.57|12.52|12.58|12.53|12.56|12.51|10
1731437270000|2024-11-12 18:47:50|12.58|12.53|12.57|12.52|12.59|12.54|12.57|12.52|6
1731437280000|2024-11-12 18:48:00|12.58|12.53|12.59|12.54|12.59|12.54|12.57|12.52|4
1731437290000|2024-11-12 18:48:10|12.6|12.55|12.6|12.55|12.61|12.56|12.6|12.55|3
1731437310000|2024-11-12 18:48:30|12.59|12.54|12.57|12.52|12.59|12.54|12.57|12.52|7
1731437320000|2024-11-12 18:48:40|12.58|12.53|12.57|12.52|12.58|12.53|12.56|12.51|4
1731437330000|2024-11-12 18:48:50|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731437340000|2024-11-12 18:49:00|12.59|12.54|12.57|12.52|12.59|12.54|12.57|12.52|3
1731437360000|2024-11-12 18:49:20|12.58|12.53|12.58|12.53|12.59|12.54|12.57|12.52|5
1731437370000|2024-11-12 18:49:30|12.57|12.52|12.6|12.55|12.6|12.55|12.57|12.52|4
1731437380000|2024-11-12 18:49:40|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731437390000|2024-11-12 18:49:50|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731437400000|2024-11-12 18:50:00|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731437410000|2024-11-12 18:50:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731437420000|2024-11-12 18:50:20|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731437440000|2024-11-12 18:50:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731437450000|2024-11-12 18:50:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731437460000|2024-11-12 18:51:00|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|5
1731437480000|2024-11-12 18:51:20|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731437490000|2024-11-12 18:51:30|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731437500000|2024-11-12 18:51:40|12.57|12.52|12.58|12.53|12.59|12.54|12.57|12.52|4
1731437510000|2024-11-12 18:51:50|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731437520000|2024-11-12 18:52:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731437530000|2024-11-12 18:52:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731437540000|2024-11-12 18:52:20|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731437550000|2024-11-12 18:52:30|12.57|12.52|12.58|12.53|12.59|12.54|12.57|12.52|6
1731437560000|2024-11-12 18:52:40|12.59|12.54|12.62|12.57|12.65|12.6|12.59|12.54|9
1731437570000|2024-11-12 18:52:50|12.61|12.56|12.64|12.59|12.64|12.59|12.61|12.56|4
1731437580000|2024-11-12 18:53:00|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731437590000|2024-11-12 18:53:10|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731437600000|2024-11-12 18:53:20|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731437610000|2024-11-12 18:53:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731437620000|2024-11-12 18:53:40|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|8
1731437630000|2024-11-12 18:53:50|12.64|12.59|12.64|12.59|12.65|12.6|12.63|12.58|9
1731437640000|2024-11-12 18:54:00|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731437650000|2024-11-12 18:54:10|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|3
1731437660000|2024-11-12 18:54:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731437680000|2024-11-12 18:54:40|12.64|12.59|12.64|12.59|12.64|12.59|12.63|12.58|7
1731437690000|2024-11-12 18:54:50|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731437700000|2024-11-12 18:55:00|12.62|12.57|12.64|12.59|12.64|12.59|12.62|12.57|3
1731437710000|2024-11-12 18:55:10|12.65|12.6|12.65|12.6|12.65|12.6|12.64|12.59|5
1731437720000|2024-11-12 18:55:20|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731437730000|2024-11-12 18:55:30|12.66|12.61|12.64|12.59|12.66|12.61|12.64|12.59|3
1731437750000|2024-11-12 18:55:50|12.63|12.58|12.61|12.56|12.63|12.58|12.61|12.56|2
1731437760000|2024-11-12 18:56:00|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731437770000|2024-11-12 18:56:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731438290000|2024-11-12 19:04:50|12.54|12.49|12.47|12.42|12.54|12.49|12.47|12.42|2
1731438300000|2024-11-12 19:05:00|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731438310000|2024-11-12 19:05:10|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|3
1731438320000|2024-11-12 19:05:20|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731438330000|2024-11-12 19:05:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731438350000|2024-11-12 19:05:50|12.44|12.39|12.51|12.46|12.52|12.47|12.43|12.38|5
1731438370000|2024-11-12 19:06:10|12.5|12.45|12.51|12.46|12.52|12.47|12.5|12.45|4
1731438380000|2024-11-12 19:06:20|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731438390000|2024-11-12 19:06:30|12.5|12.45|12.52|12.47|12.52|12.47|12.5|12.45|3
1731438400000|2024-11-12 19:06:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731438410000|2024-11-12 19:06:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731438420000|2024-11-12 19:07:00|12.51|12.46|12.52|12.47|12.53|12.48|12.51|12.46|4
1731438440000|2024-11-12 19:07:20|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731438480000|2024-11-12 19:08:00|12.51|12.46|12.52|12.47|12.53|12.48|12.51|12.46|4
1731438490000|2024-11-12 19:08:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731438510000|2024-11-12 19:08:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731438540000|2024-11-12 19:09:00|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731438550000|2024-11-12 19:09:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731438560000|2024-11-12 19:09:20|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|4
1731438570000|2024-11-12 19:09:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731438580000|2024-11-12 19:09:40|12.52|12.47|12.52|12.47|12.53|12.48|12.52|12.47|7
1731438590000|2024-11-12 19:09:50|12.53|12.48|12.53|12.48|12.53|12.48|12.52|12.47|5
1731438600000|2024-11-12 19:10:00|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731438610000|2024-11-12 19:10:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731438620000|2024-11-12 19:10:20|12.51|12.46|12.57|12.52|12.58|12.53|12.51|12.46|3
1731438630000|2024-11-12 19:10:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731438640000|2024-11-12 19:10:40|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731438650000|2024-11-12 19:10:50|12.54|12.49|12.56|12.51|12.56|12.51|12.54|12.49|7
1731438660000|2024-11-12 19:11:00|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|5
1731438670000|2024-11-12 19:11:10|12.58|12.53|12.57|12.52|12.59|12.54|12.57|12.52|4
1731438680000|2024-11-12 19:11:20|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731438690000|2024-11-12 19:11:30|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|5
1731438700000|2024-11-12 19:11:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731438710000|2024-11-12 19:11:50|12.61|12.56|12.59|12.54|12.61|12.56|12.59|12.54|7
1731438730000|2024-11-12 19:12:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731438740000|2024-11-12 19:12:20|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731438760000|2024-11-12 19:12:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731438780000|2024-11-12 19:13:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731438790000|2024-11-12 19:13:10|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731438800000|2024-11-12 19:13:20|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|11
1731438810000|2024-11-12 19:13:30|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|4
1731438820000|2024-11-12 19:13:40|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|4
1731438830000|2024-11-12 19:13:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731438840000|2024-11-12 19:14:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731438850000|2024-11-12 19:14:10|12.6|12.55|12.6|12.55|12.61|12.56|12.59|12.54|5
1731438860000|2024-11-12 19:14:20|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|4
1731438870000|2024-11-12 19:14:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731438900000|2024-11-12 19:15:00|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|4
1731438910000|2024-11-12 19:15:10|12.62|12.57|12.62|12.57|12.64|12.59|12.62|12.57|5
1731438920000|2024-11-12 19:15:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731438940000|2024-11-12 19:15:40|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731438950000|2024-11-12 19:15:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731438960000|2024-11-12 19:16:00|12.66|12.61|12.66|12.61|12.66|12.61|12.64|12.59|5
1731438970000|2024-11-12 19:16:10|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731438980000|2024-11-12 19:16:20|12.66|12.61|12.66|12.61|12.67|12.62|12.66|12.61|5
1731438990000|2024-11-12 19:16:30|12.65|12.6|12.65|12.6|12.66|12.61|12.65|12.6|3
1731439000000|2024-11-12 19:16:40|12.64|12.59|12.66|12.61|12.66|12.61|12.64|12.59|3
1731439010000|2024-11-12 19:16:50|12.65|12.6|12.67|12.62|12.67|12.62|12.65|12.6|7
1731439020000|2024-11-12 19:17:00|12.66|12.61|12.68|12.63|12.69|12.64|12.66|12.61|9
1731439030000|2024-11-12 19:17:10|12.69|12.64|12.66|12.61|12.69|12.64|12.66|12.61|4
1731439040000|2024-11-12 19:17:20|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731439050000|2024-11-12 19:17:30|12.66|12.61|12.66|12.61|12.67|12.62|12.66|12.61|7
1731439060000|2024-11-12 19:17:40|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731439070000|2024-11-12 19:17:50|12.66|12.61|12.68|12.63|12.68|12.63|12.66|12.61|3
1731439080000|2024-11-12 19:18:00|12.67|12.62|12.68|12.63|12.68|12.63|12.66|12.61|8
1731439090000|2024-11-12 19:18:10|12.67|12.62|12.66|12.61|12.68|12.63|12.66|12.61|10
1731439100000|2024-11-12 19:18:20|12.67|12.62|12.64|12.59|12.67|12.62|12.64|12.59|12
1731439110000|2024-11-12 19:18:30|12.65|12.6|12.65|12.6|12.65|12.6|12.64|12.59|3
1731439120000|2024-11-12 19:18:40|12.64|12.59|12.64|12.59|12.65|12.6|12.64|12.59|7
1731439130000|2024-11-12 19:18:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731439140000|2024-11-12 19:19:00|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|4
1731439150000|2024-11-12 19:19:10|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731439160000|2024-11-12 19:19:20|12.64|12.59|12.64|12.59|12.65|12.6|12.64|12.59|7
1731439170000|2024-11-12 19:19:30|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|8
1731439180000|2024-11-12 19:19:40|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731439200000|2024-11-12 19:20:00|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|8
1731439210000|2024-11-12 19:20:10|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731439220000|2024-11-12 19:20:20|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731439230000|2024-11-12 19:20:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731439240000|2024-11-12 19:20:40|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731439250000|2024-11-12 19:20:50|12.63|12.58|12.65|12.6|12.65|12.6|12.63|12.58|3
1731439260000|2024-11-12 19:21:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731439270000|2024-11-12 19:21:10|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731439280000|2024-11-12 19:21:20|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731439300000|2024-11-12 19:21:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731439330000|2024-11-12 19:22:10|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|4
1731439340000|2024-11-12 19:22:20|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|6
1731439350000|2024-11-12 19:22:30|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|6
1731439360000|2024-11-12 19:22:40|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731439370000|2024-11-12 19:22:50|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731439380000|2024-11-12 19:23:00|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731439390000|2024-11-12 19:23:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731439400000|2024-11-12 19:23:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731439410000|2024-11-12 19:23:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731439420000|2024-11-12 19:23:40|12.61|12.56|12.6|12.55|12.62|12.57|12.59|12.54|6
1731439430000|2024-11-12 19:23:50|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|5
1731439440000|2024-11-12 19:24:00|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731439450000|2024-11-12 19:24:10|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|3
1731439460000|2024-11-12 19:24:20|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731439470000|2024-11-12 19:24:30|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|9
1731439480000|2024-11-12 19:24:40|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|2
1731439490000|2024-11-12 19:24:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731439520000|2024-11-12 19:25:20|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|5
1731439530000|2024-11-12 19:25:30|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|9
1731439540000|2024-11-12 19:25:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731439550000|2024-11-12 19:25:50|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731439560000|2024-11-12 19:26:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731439570000|2024-11-12 19:26:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731439580000|2024-11-12 19:26:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731439590000|2024-11-12 19:26:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731439600000|2024-11-12 19:26:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731439620000|2024-11-12 19:27:00|12.61|12.56|12.6|12.55|12.61|12.56|12.59|12.54|4
1731439630000|2024-11-12 19:27:10|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731439640000|2024-11-12 19:27:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731439670000|2024-11-12 19:27:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731439680000|2024-11-12 19:28:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731439720000|2024-11-12 19:28:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731439750000|2024-11-12 19:29:10|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731439770000|2024-11-12 19:29:30|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731439780000|2024-11-12 19:29:40|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731439790000|2024-11-12 19:29:50|12.6|12.55|12.57|12.52|12.6|12.55|12.57|12.52|4
1731439800000|2024-11-12 19:30:00|12.58|12.53|12.57|12.52|12.58|12.53|12.56|12.51|6
1731439810000|2024-11-12 19:30:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731439820000|2024-11-12 19:30:20|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|4
1731439830000|2024-11-12 19:30:30|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|3
1731439850000|2024-11-12 19:30:50|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|3
1731439860000|2024-11-12 19:31:00|12.57|12.52|12.57|12.52|12.58|12.53|12.56|12.51|5
1731439880000|2024-11-12 19:31:20|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731439900000|2024-11-12 19:31:40|12.58|12.53|12.59|12.54|12.59|12.54|12.57|12.52|4
1731439910000|2024-11-12 19:31:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731439920000|2024-11-12 19:32:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731439930000|2024-11-12 19:32:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731439940000|2024-11-12 19:32:20|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731439950000|2024-11-12 19:32:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731439960000|2024-11-12 19:32:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731439970000|2024-11-12 19:32:50|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731439980000|2024-11-12 19:33:00|12.63|12.58|12.73|12.68|12.75|12.7|12.63|12.58|11
1731439990000|2024-11-12 19:33:10|12.74|12.69|12.72|12.67|12.74|12.69|12.72|12.67|3
1731440010000|2024-11-12 19:33:30|12.73|12.68|12.73|12.68|12.74|12.69|12.73|12.68|3
1731440030000|2024-11-12 19:33:50|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731440040000|2024-11-12 19:34:00|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731440050000|2024-11-12 19:34:10|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731440060000|2024-11-12 19:34:20|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731440070000|2024-11-12 19:34:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731440080000|2024-11-12 19:34:40|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731440090000|2024-11-12 19:34:50|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731440100000|2024-11-12 19:35:00|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731440110000|2024-11-12 19:35:10|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|4
1731440120000|2024-11-12 19:35:20|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731440130000|2024-11-12 19:35:30|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|6
1731440140000|2024-11-12 19:35:40|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731440150000|2024-11-12 19:35:50|12.79|12.74|12.79|12.74|12.79|12.74|12.78|12.73|3
1731440160000|2024-11-12 19:36:00|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|2
1731440170000|2024-11-12 19:36:10|12.76|12.71|12.76|12.71|12.77|12.72|12.76|12.71|5
1731440180000|2024-11-12 19:36:20|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731440190000|2024-11-12 19:36:30|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731440210000|2024-11-12 19:36:50|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731440220000|2024-11-12 19:37:00|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|2
1731440250000|2024-11-12 19:37:30|12.76|12.71|12.76|12.71|12.77|12.72|12.76|12.71|3
1731440260000|2024-11-12 19:37:40|12.77|12.72|12.77|12.72|12.77|12.72|12.76|12.71|3
1731440270000|2024-11-12 19:37:50|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731440280000|2024-11-12 19:38:00|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731440290000|2024-11-12 19:38:10|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|4
1731440300000|2024-11-12 19:38:20|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731440310000|2024-11-12 19:38:30|12.77|12.72|12.77|12.72|12.78|12.73|12.76|12.71|5
1731440320000|2024-11-12 19:38:40|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731440330000|2024-11-12 19:38:50|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731440340000|2024-11-12 19:39:00|12.73|12.68|12.73|12.68|12.74|12.69|12.73|12.68|7
1731440350000|2024-11-12 19:39:10|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731440360000|2024-11-12 19:39:20|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731440380000|2024-11-12 19:39:40|12.74|12.69|12.76|12.71|12.76|12.71|12.74|12.69|3
1731440390000|2024-11-12 19:39:50|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731440400000|2024-11-12 19:40:00|12.76|12.71|12.74|12.69|12.76|12.71|12.74|12.69|3
1731440410000|2024-11-12 19:40:10|12.73|12.68|12.73|12.68|12.73|12.68|12.72|12.67|3
1731440420000|2024-11-12 19:40:20|12.74|12.69|12.74|12.69|12.74|12.69|12.73|12.68|3
1731440430000|2024-11-12 19:40:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731440440000|2024-11-12 19:40:40|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731440450000|2024-11-12 19:40:50|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731440460000|2024-11-12 19:41:00|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731440470000|2024-11-12 19:41:10|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|4
1731440480000|2024-11-12 19:41:20|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731440490000|2024-11-12 19:41:30|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731440500000|2024-11-12 19:41:40|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731440510000|2024-11-12 19:41:50|12.77|12.72|12.75|12.7|12.77|12.72|12.75|12.7|3
1731440520000|2024-11-12 19:42:00|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731440530000|2024-11-12 19:42:10|12.76|12.71|12.78|12.73|12.78|12.73|12.76|12.71|3
1731440540000|2024-11-12 19:42:20|12.79|12.74|12.79|12.74|12.79|12.74|12.78|12.73|5
1731440550000|2024-11-12 19:42:30|12.78|12.73|12.78|12.73|12.78|12.73|12.77|12.72|3
1731440560000|2024-11-12 19:42:40|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731440570000|2024-11-12 19:42:50|12.81|12.76|12.81|12.76|12.81|12.76|12.8|12.75|3
1731440580000|2024-11-12 19:43:00|12.8|12.75|12.81|12.76|12.81|12.76|12.8|12.75|4
1731440590000|2024-11-12 19:43:10|12.82|12.77|12.84|12.79|12.84|12.79|12.82|12.77|3
1731440600000|2024-11-12 19:43:20|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731440620000|2024-11-12 19:43:40|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731440640000|2024-11-12 19:44:00|12.81|12.76|12.8|12.75|12.81|12.76|12.79|12.74|3
1731440660000|2024-11-12 19:44:20|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|4
1731440670000|2024-11-12 19:44:30|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731440690000|2024-11-12 19:44:50|12.78|12.73|12.79|12.74|12.79|12.74|12.78|12.73|2
1731440700000|2024-11-12 19:45:00|12.79|12.74|12.77|12.72|12.79|12.74|12.77|12.72|3
1731440710000|2024-11-12 19:45:10|12.76|12.71|12.75|12.7|12.76|12.71|12.75|12.7|2
1731440720000|2024-11-12 19:45:20|12.76|12.71|12.75|12.7|12.76|12.71|12.75|12.7|4
1731440730000|2024-11-12 19:45:30|12.76|12.71|12.74|12.69|12.76|12.71|12.74|12.69|5
1731440760000|2024-11-12 19:46:00|12.75|12.7|12.75|12.7|12.75|12.7|12.74|12.69|3
1731440770000|2024-11-12 19:46:10|12.74|12.69|12.73|12.68|12.75|12.7|12.73|12.68|4
1731440790000|2024-11-12 19:46:30|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731440810000|2024-11-12 19:46:50|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731440820000|2024-11-12 19:47:00|12.75|12.7|12.75|12.7|12.76|12.71|12.74|12.69|5
1731440840000|2024-11-12 19:47:20|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731440850000|2024-11-12 19:47:30|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731440860000|2024-11-12 19:47:40|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731440880000|2024-11-12 19:48:00|12.74|12.69|12.74|12.69|12.75|12.7|12.74|12.69|5
1731440900000|2024-11-12 19:48:20|12.73|12.68|12.73|12.68|12.74|12.69|12.73|12.68|3
1731440920000|2024-11-12 19:48:40|12.74|12.69|12.74|12.69|12.74|12.69|12.73|12.68|5
1731440930000|2024-11-12 19:48:50|12.73|12.68|12.73|12.68|12.73|12.68|12.72|12.67|5
1731441000000|2024-11-12 19:50:00|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731441010000|2024-11-12 19:50:10|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731441040000|2024-11-12 19:50:40|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|3
1731441050000|2024-11-12 19:50:50|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731441070000|2024-11-12 19:51:10|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731441090000|2024-11-12 19:51:30|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731441100000|2024-11-12 19:51:40|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731441120000|2024-11-12 19:52:00|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731441140000|2024-11-12 19:52:20|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731441150000|2024-11-12 19:52:30|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731441160000|2024-11-12 19:52:40|12.73|12.68|12.73|12.68|12.73|12.68|12.72|12.67|5
1731441170000|2024-11-12 19:52:50|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731441190000|2024-11-12 19:53:10|12.72|12.67|12.73|12.68|12.74|12.69|12.72|12.67|6
1731441220000|2024-11-12 19:53:40|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731441230000|2024-11-12 19:53:50|12.76|12.71|12.76|12.71|12.76|12.71|12.75|12.7|11
1731441240000|2024-11-12 19:54:00|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731441250000|2024-11-12 19:54:10|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731441300000|2024-11-12 19:55:00|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731441310000|2024-11-12 19:55:10|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|4
1731441330000|2024-11-12 19:55:30|12.72|12.67|12.71|12.66|12.72|12.67|12.7|12.65|4
1731441340000|2024-11-12 19:55:40|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731441350000|2024-11-12 19:55:50|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|2
1731441360000|2024-11-12 19:56:00|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|6
1731441370000|2024-11-12 19:56:10|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731441380000|2024-11-12 19:56:20|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731441390000|2024-11-12 19:56:30|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731441410000|2024-11-12 19:56:50|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731441420000|2024-11-12 19:57:00|12.7|12.65|12.72|12.67|12.72|12.67|12.7|12.65|3
1731441430000|2024-11-12 19:57:10|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731441440000|2024-11-12 19:57:20|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731441450000|2024-11-12 19:57:30|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731441460000|2024-11-12 19:57:40|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731441490000|2024-11-12 19:58:10|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731441500000|2024-11-12 19:58:20|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731441510000|2024-11-12 19:58:30|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731441550000|2024-11-12 19:59:10|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731441580000|2024-11-12 19:59:40|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|3
1731441590000|2024-11-12 19:59:50|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731441600000|2024-11-12 20:00:00|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731441610000|2024-11-12 20:00:10|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731441620000|2024-11-12 20:00:20|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731441630000|2024-11-12 20:00:30|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731441640000|2024-11-12 20:00:40|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731441650000|2024-11-12 20:00:50|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731441670000|2024-11-12 20:01:10|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|2
1731441680000|2024-11-12 20:01:20|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731441690000|2024-11-12 20:01:30|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|4
1731441700000|2024-11-12 20:01:40|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731441710000|2024-11-12 20:01:50|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731441730000|2024-11-12 20:02:10|12.67|12.62|12.69|12.64|12.69|12.64|12.67|12.62|3
1731441740000|2024-11-12 20:02:20|12.7|12.65|12.68|12.63|12.71|12.66|12.68|12.63|5
1731441750000|2024-11-12 20:02:30|12.67|12.62|12.69|12.64|12.69|12.64|12.67|12.62|3
1731441760000|2024-11-12 20:02:40|12.68|12.63|12.68|12.63|12.69|12.64|12.68|12.63|3
1731441780000|2024-11-12 20:03:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731441790000|2024-11-12 20:03:10|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|2
1731441800000|2024-11-12 20:03:20|12.7|12.65|12.72|12.67|12.72|12.67|12.7|12.65|3
1731441810000|2024-11-12 20:03:30|12.71|12.66|12.72|12.67|12.72|12.67|12.7|12.65|4
1731441820000|2024-11-12 20:03:40|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731441830000|2024-11-12 20:03:50|12.74|12.69|12.74|12.69|12.74|12.69|12.73|12.68|3
1731441840000|2024-11-12 20:04:00|12.73|12.68|12.75|12.7|12.75|12.7|12.73|12.68|3
1731441850000|2024-11-12 20:04:10|12.76|12.71|12.75|12.7|12.77|12.72|12.75|12.7|6
1731441860000|2024-11-12 20:04:20|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731441870000|2024-11-12 20:04:30|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731441880000|2024-11-12 20:04:40|12.75|12.7|12.75|12.7|12.75|12.7|12.74|12.69|3
1731441890000|2024-11-12 20:04:50|12.76|12.71|12.78|12.73|12.78|12.73|12.76|12.71|7
1731441900000|2024-11-12 20:05:00|12.79|12.74|12.77|12.72|12.79|12.74|12.77|12.72|3
1731441910000|2024-11-12 20:05:10|12.78|12.73|12.79|12.74|12.79|12.74|12.78|12.73|2
1731441920000|2024-11-12 20:05:20|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|2
1731441930000|2024-11-12 20:05:30|12.78|12.73|12.8|12.75|12.8|12.75|12.78|12.73|3
1731441940000|2024-11-12 20:05:40|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731441950000|2024-11-12 20:05:50|12.82|12.77|12.78|12.73|12.82|12.77|12.78|12.73|6
1731441960000|2024-11-12 20:06:00|12.79|12.74|12.77|12.72|12.79|12.74|12.76|12.71|5
1731441970000|2024-11-12 20:06:10|12.78|12.73|12.76|12.71|12.78|12.73|12.76|12.71|3
1731441980000|2024-11-12 20:06:20|12.77|12.72|12.73|12.68|12.77|12.72|12.73|12.68|6
1731441990000|2024-11-12 20:06:30|12.74|12.69|12.76|12.71|12.76|12.71|12.74|12.69|2
1731442000000|2024-11-12 20:06:40|12.75|12.7|12.75|12.7|12.76|12.71|12.75|12.7|3
1731442010000|2024-11-12 20:06:50|12.74|12.69|12.75|12.7|12.76|12.71|12.74|12.69|8
1731442020000|2024-11-12 20:07:00|12.74|12.69|12.74|12.69|12.74|12.69|12.73|12.68|3
1731442030000|2024-11-12 20:07:10|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731442040000|2024-11-12 20:07:20|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731442050000|2024-11-12 20:07:30|12.76|12.71|12.77|12.72|12.77|12.72|12.76|12.71|2
1731442060000|2024-11-12 20:07:40|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731442070000|2024-11-12 20:07:50|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731442080000|2024-11-12 20:08:00|12.77|12.72|12.77|12.72|12.77|12.72|12.76|12.71|3
1731442090000|2024-11-12 20:08:10|12.76|12.71|12.77|12.72|12.77|12.72|12.76|12.71|2
1731442100000|2024-11-12 20:08:20|12.78|12.73|12.81|12.76|12.81|12.76|12.78|12.73|4
1731442110000|2024-11-12 20:08:30|12.82|12.77|12.83|12.78|12.84|12.79|12.81|12.76|8
1731442120000|2024-11-12 20:08:40|12.84|12.79|12.84|12.79|12.84|12.79|12.83|12.78|3
1731442130000|2024-11-12 20:08:50|12.83|12.78|12.84|12.79|12.84|12.79|12.82|12.77|4
1731442140000|2024-11-12 20:09:00|12.83|12.78|12.83|12.78|12.83|12.78|12.82|12.77|3
1731442150000|2024-11-12 20:09:10|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731442160000|2024-11-12 20:09:20|12.81|12.76|12.8|12.75|12.81|12.76|12.8|12.75|2
1731442170000|2024-11-12 20:09:30|12.82|12.77|12.83|12.78|12.83|12.78|12.82|12.77|4
1731442190000|2024-11-12 20:09:50|12.84|12.79|12.84|12.79|12.85|12.8|12.84|12.79|5
1731442200000|2024-11-12 20:10:00|12.83|12.78|12.84|12.79|12.84|12.79|12.83|12.78|2
1731442210000|2024-11-12 20:10:10|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731442220000|2024-11-12 20:10:20|12.85|12.8|12.86|12.81|12.86|12.81|12.84|12.79|3
1731442230000|2024-11-12 20:10:30|12.85|12.8|12.86|12.81|12.87|12.82|12.85|12.8|4
1731442240000|2024-11-12 20:10:40|12.87|12.82|12.88|12.83|12.88|12.83|12.87|12.82|2
1731442250000|2024-11-12 20:10:50|12.89|12.84|12.89|12.84|12.89|12.84|12.88|12.83|3
1731442260000|2024-11-12 20:11:00|12.9|12.85|12.88|12.83|12.9|12.85|12.88|12.83|3
1731442270000|2024-11-12 20:11:10|12.89|12.84|12.89|12.84|12.9|12.85|12.89|12.84|3
1731442280000|2024-11-12 20:11:20|12.9|12.85|12.9|12.85|12.91|12.86|12.9|12.85|3
1731442290000|2024-11-12 20:11:30|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731442300000|2024-11-12 20:11:40|12.9|12.85|12.92|12.87|12.92|12.87|12.9|12.85|3
1731442310000|2024-11-12 20:11:50|12.91|12.86|12.91|12.86|12.92|12.87|12.91|12.86|3
1731442320000|2024-11-12 20:12:00|12.92|12.87|12.93|12.88|12.93|12.88|12.91|12.86|4
1731442330000|2024-11-12 20:12:10|12.94|12.89|12.91|12.86|12.95|12.9|12.91|12.86|6
1731442340000|2024-11-12 20:12:20|12.92|12.87|12.9|12.85|12.92|12.87|12.9|12.85|5
1731442350000|2024-11-12 20:12:30|12.91|12.86|12.91|12.86|12.92|12.87|12.91|12.86|3
1731442360000|2024-11-12 20:12:40|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731442370000|2024-11-12 20:12:50|12.89|12.84|12.89|12.84|12.9|12.85|12.88|12.83|5
1731442380000|2024-11-12 20:13:00|12.88|12.83|12.9|12.85|12.9|12.85|12.88|12.83|3
1731442390000|2024-11-12 20:13:10|12.89|12.84|12.89|12.84|12.89|12.84|12.88|12.83|3
1731442410000|2024-11-12 20:13:30|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|2
1731442420000|2024-11-12 20:13:40|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731442430000|2024-11-12 20:13:50|12.89|12.84|12.9|12.85|12.9|12.85|12.89|12.84|2
1731442440000|2024-11-12 20:14:00|12.89|12.84|12.9|12.85|12.9|12.85|12.89|12.84|2
1731442450000|2024-11-12 20:14:10|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|2
1731442460000|2024-11-12 20:14:20|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|2
1731442470000|2024-11-12 20:14:30|12.93|12.88|12.92|12.87|12.93|12.88|12.91|12.86|4
1731442480000|2024-11-12 20:14:40|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|6
1731442490000|2024-11-12 20:14:50|12.91|12.86|12.91|12.86|12.92|12.87|12.91|12.86|3
1731442500000|2024-11-12 20:15:00|12.92|12.87|12.94|12.89|12.94|12.89|12.92|12.87|2
1731442510000|2024-11-12 20:15:10|12.93|12.88|12.93|12.88|12.93|12.88|12.93|12.88|1
1731442520000|2024-11-12 20:15:20|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731442530000|2024-11-12 20:15:30|12.9|12.85|12.89|12.84|12.9|12.85|12.89|12.84|2
1731442540000|2024-11-12 20:15:40|12.88|12.83|12.89|12.84|12.89|12.84|12.87|12.82|6
1731442550000|2024-11-12 20:15:50|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|6
1731442560000|2024-11-12 20:16:00|12.92|12.87|12.93|12.88|12.93|12.88|12.91|12.86|4
1731442570000|2024-11-12 20:16:10|12.91|12.86|12.92|12.87|12.93|12.88|12.91|12.86|10
1731442580000|2024-11-12 20:16:20|12.93|12.88|12.94|12.89|12.94|12.89|12.92|12.87|4
1731442590000|2024-11-12 20:16:30|12.95|12.9|12.94|12.89|12.95|12.9|12.94|12.89|2
1731442970000|2024-11-12 20:22:50|13.03|12.98|13.09|13.04|13.11|13.06|13.03|12.98|6
1731442980000|2024-11-12 20:23:00|13.08|13.03|13.08|13.03|13.09|13.04|13.08|13.03|3
1731442990000|2024-11-12 20:23:10|13.07|13.02|13.08|13.03|13.09|13.04|13.07|13.02|4
1731443000000|2024-11-12 20:23:20|13.07|13.02|13.06|13.01|13.08|13.03|13.06|13.01|8
1731443010000|2024-11-12 20:23:30|13.05|13|13.06|13.01|13.07|13.02|13.05|13|10
1731443020000|2024-11-12 20:23:40|13.05|13|13.07|13.02|13.07|13.02|13.05|13|3
1731443030000|2024-11-12 20:23:50|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731443040000|2024-11-12 20:24:00|13.06|13.01|13.06|13.01|13.07|13.02|13.05|13|5
1731443050000|2024-11-12 20:24:10|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|8
1731443060000|2024-11-12 20:24:20|13.05|13|13.03|12.98|13.05|13|13.03|12.98|3
1731443070000|2024-11-12 20:24:30|13.04|12.99|13.04|12.99|13.04|12.99|13.03|12.98|5
1731443080000|2024-11-12 20:24:40|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731443090000|2024-11-12 20:24:50|13.01|12.96|13.04|12.99|13.04|12.99|13.01|12.96|3
1731443100000|2024-11-12 20:25:00|13.03|12.98|13.07|13.02|13.07|13.02|13.03|12.98|7
1731443110000|2024-11-12 20:25:10|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731443120000|2024-11-12 20:25:20|13.07|13.02|13.08|13.03|13.1|13.05|13.07|13.02|6
1731443130000|2024-11-12 20:25:30|13.09|13.04|13.1|13.05|13.1|13.05|13.08|13.03|8
1731443140000|2024-11-12 20:25:40|13.11|13.06|13.14|13.09|13.14|13.09|13.1|13.05|8
1731443150000|2024-11-12 20:25:50|13.15|13.1|13.17|13.12|13.17|13.12|13.13|13.08|11
1731443160000|2024-11-12 20:26:00|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|3
1731443170000|2024-11-12 20:26:10|13.17|13.12|13.19|13.14|13.2|13.15|13.17|13.12|5
1731443180000|2024-11-12 20:26:20|13.2|13.15|13.22|13.17|13.23|13.18|13.2|13.15|7
1731443190000|2024-11-12 20:26:30|13.24|13.19|13.29|13.24|13.29|13.24|13.24|13.19|7
1731443200000|2024-11-12 20:26:40|13.28|13.23|13.3|13.25|13.3|13.25|13.28|13.23|5
1731443210000|2024-11-12 20:26:50|13.31|13.26|13.31|13.26|13.31|13.26|13.29|13.24|5
1731443220000|2024-11-12 20:27:00|13.32|13.27|13.34|13.29|13.34|13.29|13.31|13.26|7
1731443230000|2024-11-12 20:27:10|13.35|13.3|13.36|13.31|13.36|13.31|13.33|13.28|11
1731443240000|2024-11-12 20:27:20|13.37|13.32|13.41|13.36|13.41|13.36|13.37|13.32|5
1731443250000|2024-11-12 20:27:30|13.4|13.35|13.42|13.37|13.42|13.37|13.39|13.34|7
1731443260000|2024-11-12 20:27:40|13.43|13.38|13.44|13.39|13.45|13.4|13.42|13.37|7
1731443270000|2024-11-12 20:27:50|13.43|13.38|13.45|13.4|13.45|13.4|13.43|13.38|9
1731443280000|2024-11-12 20:28:00|13.43|13.38|13.45|13.4|13.45|13.4|13.41|13.36|5
1731443290000|2024-11-12 20:28:10|13.44|13.39|13.44|13.39|13.44|13.39|13.42|13.37|7
1731443300000|2024-11-12 20:28:20|13.45|13.4|13.47|13.42|13.47|13.42|13.44|13.39|5
1731443310000|2024-11-12 20:28:30|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731443320000|2024-11-12 20:28:40|13.49|13.44|13.5|13.45|13.5|13.45|13.48|13.43|4
1731443330000|2024-11-12 20:28:50|13.49|13.44|13.51|13.46|13.51|13.46|13.49|13.44|4
1731443340000|2024-11-12 20:29:00|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|4
1731443350000|2024-11-12 20:29:10|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731443360000|2024-11-12 20:29:20|13.5|13.45|13.49|13.44|13.5|13.45|13.48|13.43|4
1731443370000|2024-11-12 20:29:30|13.5|13.45|13.5|13.45|13.5|13.45|13.49|13.44|3
1731443380000|2024-11-12 20:29:40|13.49|13.44|13.52|13.47|13.52|13.47|13.49|13.44|4
1731443390000|2024-11-12 20:29:50|13.54|13.49|13.56|13.51|13.57|13.52|13.53|13.48|9
1731443400000|2024-11-12 20:30:00|13.55|13.5|13.53|13.48|13.57|13.52|13.53|13.48|12
1731443410000|2024-11-12 20:30:10|13.54|13.49|13.49|13.44|13.55|13.5|13.49|13.44|10
1731443420000|2024-11-12 20:30:20|13.48|13.43|13.52|13.47|13.52|13.47|13.48|13.43|7
1731443430000|2024-11-12 20:30:30|13.53|13.48|13.54|13.49|13.54|13.49|13.52|13.47|10
1731443440000|2024-11-12 20:30:40|13.55|13.5|13.59|13.54|13.59|13.54|13.55|13.5|7
1731443450000|2024-11-12 20:30:50|13.6|13.55|13.6|13.55|13.6|13.55|13.59|13.54|9
1731443460000|2024-11-12 20:31:00|13.61|13.56|13.67|13.62|13.67|13.62|13.61|13.56|9
1731443470000|2024-11-12 20:31:10|13.68|13.63|13.69|13.64|13.7|13.65|13.68|13.63|6
1731443480000|2024-11-12 20:31:20|13.68|13.63|13.69|13.64|13.7|13.65|13.68|13.63|5
1731443490000|2024-11-12 20:31:30|13.7|13.65|13.69|13.64|13.71|13.66|13.69|13.64|6
1731443500000|2024-11-12 20:31:40|13.68|13.63|13.7|13.65|13.7|13.65|13.68|13.63|5
1731443510000|2024-11-12 20:31:50|13.71|13.66|13.7|13.65|13.72|13.67|13.7|13.65|4
1731443520000|2024-11-12 20:32:00|13.71|13.66|13.74|13.69|13.74|13.69|13.71|13.66|4
1731443530000|2024-11-12 20:32:10|13.73|13.68|13.7|13.65|13.73|13.68|13.69|13.64|6
1731443540000|2024-11-12 20:32:20|13.69|13.64|13.68|13.63|13.7|13.65|13.65|13.6|9
1731443550000|2024-11-12 20:32:30|13.69|13.64|13.65|13.6|13.7|13.65|13.63|13.58|14
1731443560000|2024-11-12 20:32:40|13.64|13.59|13.64|13.59|13.64|13.59|13.61|13.56|6
1731443570000|2024-11-12 20:32:50|13.63|13.58|13.61|13.56|13.64|13.59|13.6|13.55|8
1731443580000|2024-11-12 20:33:00|13.62|13.57|13.64|13.59|13.64|13.59|13.62|13.57|4
1731443590000|2024-11-12 20:33:10|13.65|13.6|13.68|13.63|13.7|13.65|13.65|13.6|7
1731443600000|2024-11-12 20:33:20|13.67|13.62|13.64|13.59|13.67|13.62|13.64|13.59|4
1731443610000|2024-11-12 20:33:30|13.63|13.58|13.63|13.58|13.64|13.59|13.62|13.57|15
1731443620000|2024-11-12 20:33:40|13.62|13.57|13.64|13.59|13.68|13.63|13.62|13.57|9
1731443630000|2024-11-12 20:33:50|13.65|13.6|13.68|13.63|13.68|13.63|13.65|13.6|7
1731443640000|2024-11-12 20:34:00|13.69|13.64|13.63|13.58|13.69|13.64|13.63|13.58|9
1731443650000|2024-11-12 20:34:10|13.62|13.57|13.6|13.55|13.62|13.57|13.58|13.53|13
1731443660000|2024-11-12 20:34:20|13.63|13.58|13.59|13.54|13.64|13.59|13.59|13.54|9
1731443670000|2024-11-12 20:34:30|13.6|13.55|13.59|13.54|13.6|13.55|13.58|13.53|6
1731443680000|2024-11-12 20:34:40|13.58|13.53|13.6|13.55|13.61|13.56|13.58|13.53|7
1731443690000|2024-11-12 20:34:50|13.61|13.56|13.65|13.6|13.65|13.6|13.61|13.56|7
1731443700000|2024-11-12 20:35:00|13.66|13.61|13.64|13.59|13.68|13.63|13.64|13.59|10
1731443710000|2024-11-12 20:35:10|13.65|13.6|13.61|13.56|13.66|13.61|13.61|13.56|11
1731443720000|2024-11-12 20:35:20|13.58|13.53|13.57|13.52|13.6|13.55|13.57|13.52|9
1731443730000|2024-11-12 20:35:30|13.58|13.53|13.57|13.52|13.59|13.54|13.57|13.52|10
1731443740000|2024-11-12 20:35:40|13.58|13.53|13.58|13.53|13.59|13.54|13.57|13.52|11
1731443760000|2024-11-12 20:36:00|13.59|13.54|13.62|13.57|13.64|13.59|13.59|13.54|14
1731443770000|2024-11-12 20:36:10|13.63|13.58|13.65|13.6|13.69|13.64|13.63|13.58|12
1731443780000|2024-11-12 20:36:20|13.66|13.61|13.62|13.57|13.66|13.61|13.62|13.57|5
1731443790000|2024-11-12 20:36:30|13.63|13.58|13.65|13.6|13.66|13.61|13.63|13.58|5
1731443800000|2024-11-12 20:36:40|13.64|13.59|13.63|13.58|13.64|13.59|13.62|13.57|4
1731443810000|2024-11-12 20:36:50|13.64|13.59|13.65|13.6|13.66|13.61|13.64|13.59|3
1731443820000|2024-11-12 20:37:00|13.66|13.61|13.66|13.61|13.69|13.64|13.65|13.6|10
1731443830000|2024-11-12 20:37:10|13.67|13.62|13.72|13.67|13.73|13.68|13.66|13.61|12
1731443840000|2024-11-12 20:37:20|13.71|13.66|13.74|13.69|13.76|13.71|13.71|13.66|12
1731443850000|2024-11-12 20:37:30|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|6
1731443860000|2024-11-12 20:37:40|13.77|13.72|13.78|13.73|13.79|13.74|13.77|13.72|8
1731443870000|2024-11-12 20:37:50|13.79|13.74|13.83|13.78|13.83|13.78|13.79|13.74|9
1731443880000|2024-11-12 20:38:00|13.82|13.77|13.76|13.71|13.82|13.77|13.75|13.7|8
1731443890000|2024-11-12 20:38:10|13.77|13.72|13.74|13.69|13.77|13.72|13.74|13.69|8
1731443900000|2024-11-12 20:38:20|13.73|13.68|13.69|13.64|13.73|13.68|13.69|13.64|5
1731443910000|2024-11-12 20:38:30|13.68|13.63|13.61|13.56|13.68|13.63|13.61|13.56|15
1731443920000|2024-11-12 20:38:40|13.6|13.55|13.6|13.55|13.61|13.56|13.58|13.53|13
1731443930000|2024-11-12 20:38:50|13.59|13.54|13.61|13.56|13.61|13.56|13.59|13.54|5
1731443940000|2024-11-12 20:39:00|13.59|13.54|13.54|13.49|13.59|13.54|13.52|13.47|11
1731443950000|2024-11-12 20:39:10|13.55|13.5|13.54|13.49|13.55|13.5|13.53|13.48|4
1731443960000|2024-11-12 20:39:20|13.55|13.5|13.5|13.45|13.55|13.5|13.5|13.45|11
1731443970000|2024-11-12 20:39:30|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731443980000|2024-11-12 20:39:40|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731443990000|2024-11-12 20:39:50|13.48|13.43|13.5|13.45|13.51|13.46|13.48|13.43|9
1731444000000|2024-11-12 20:40:00|13.49|13.44|13.47|13.42|13.49|13.44|13.47|13.42|7
1731444010000|2024-11-12 20:40:10|13.48|13.43|13.41|13.36|13.48|13.43|13.41|13.36|6
1731444020000|2024-11-12 20:40:20|13.4|13.35|13.4|13.35|13.41|13.36|13.4|13.35|5
1731444030000|2024-11-12 20:40:30|13.41|13.36|13.4|13.35|13.41|13.36|13.39|13.34|4
1731444040000|2024-11-12 20:40:40|13.41|13.36|13.39|13.34|13.42|13.37|13.39|13.34|7
1731444050000|2024-11-12 20:40:50|13.4|13.35|13.36|13.31|13.4|13.35|13.35|13.3|6
1731444060000|2024-11-12 20:41:00|13.37|13.32|13.4|13.35|13.4|13.35|13.37|13.32|4
1731444070000|2024-11-12 20:41:10|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731444080000|2024-11-12 20:41:20|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731444090000|2024-11-12 20:41:30|13.39|13.34|13.39|13.34|13.39|13.34|13.38|13.33|3
1731444100000|2024-11-12 20:41:40|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731444110000|2024-11-12 20:41:50|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731444120000|2024-11-12 20:42:00|13.4|13.35|13.46|13.41|13.47|13.42|13.4|13.35|14
1731444130000|2024-11-12 20:42:10|13.45|13.4|13.44|13.39|13.45|13.4|13.43|13.38|6
1731444140000|2024-11-12 20:42:20|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|10
1731444150000|2024-11-12 20:42:30|13.45|13.4|13.44|13.39|13.46|13.41|13.44|13.39|6
1731444160000|2024-11-12 20:42:40|13.43|13.38|13.43|13.38|13.44|13.39|13.42|13.37|7
1731444170000|2024-11-12 20:42:50|13.42|13.37|13.43|13.38|13.43|13.38|13.41|13.36|4
1731444180000|2024-11-12 20:43:00|13.45|13.4|13.42|13.37|13.46|13.41|13.42|13.37|6
1731444190000|2024-11-12 20:43:10|13.41|13.36|13.39|13.34|13.41|13.36|13.39|13.34|4
1731444200000|2024-11-12 20:43:20|13.4|13.35|13.39|13.34|13.4|13.35|13.38|13.33|13
1731444210000|2024-11-12 20:43:30|13.4|13.35|13.34|13.29|13.4|13.35|13.34|13.29|7
1731444220000|2024-11-12 20:43:40|13.35|13.3|13.38|13.33|13.38|13.33|13.35|13.3|8
1731444230000|2024-11-12 20:43:50|13.37|13.32|13.37|13.32|13.38|13.33|13.36|13.31|7
1731444240000|2024-11-12 20:44:00|13.38|13.33|13.41|13.36|13.42|13.37|13.37|13.32|10
1731444250000|2024-11-12 20:44:10|13.4|13.35|13.38|13.33|13.4|13.35|13.38|13.33|5
1731444260000|2024-11-12 20:44:20|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|6
1731444270000|2024-11-12 20:44:30|13.39|13.34|13.35|13.3|13.39|13.34|13.34|13.29|7
1731444280000|2024-11-12 20:44:40|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731444290000|2024-11-12 20:44:50|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731444300000|2024-11-12 20:45:00|13.33|13.28|13.31|13.26|13.34|13.29|13.31|13.26|9
1731444310000|2024-11-12 20:45:10|13.3|13.25|13.3|13.25|13.31|13.26|13.29|13.24|5
1731444320000|2024-11-12 20:45:20|13.31|13.26|13.27|13.22|13.31|13.26|13.27|13.22|5
1731444340000|2024-11-12 20:45:40|13.26|13.21|13.25|13.2|13.27|13.22|13.25|13.2|8
1731444350000|2024-11-12 20:45:50|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731444360000|2024-11-12 20:46:00|13.24|13.19|13.22|13.17|13.24|13.19|13.22|13.17|3
1731444370000|2024-11-12 20:46:10|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|7
1731444380000|2024-11-12 20:46:20|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731444390000|2024-11-12 20:46:30|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|4
1731444400000|2024-11-12 20:46:40|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|4
1731444410000|2024-11-12 20:46:50|13.22|13.17|13.25|13.2|13.25|13.2|13.22|13.17|4
1731444420000|2024-11-12 20:47:00|13.24|13.19|13.26|13.21|13.27|13.22|13.24|13.19|5
1731444430000|2024-11-12 20:47:10|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731444450000|2024-11-12 20:47:30|13.27|13.22|13.29|13.24|13.29|13.24|13.27|13.22|3
1731444460000|2024-11-12 20:47:40|13.28|13.23|13.28|13.23|13.29|13.24|13.28|13.23|3
1731444470000|2024-11-12 20:47:50|13.29|13.24|13.27|13.22|13.29|13.24|13.27|13.22|3
1731444480000|2024-11-12 20:48:00|13.26|13.21|13.24|13.19|13.27|13.22|13.24|13.19|4
1731444490000|2024-11-12 20:48:10|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731444500000|2024-11-12 20:48:20|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731444510000|2024-11-12 20:48:30|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731444520000|2024-11-12 20:48:40|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731444530000|2024-11-12 20:48:50|13.24|13.19|13.22|13.17|13.24|13.19|13.22|13.17|3
1731444540000|2024-11-12 20:49:00|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|3
1731444550000|2024-11-12 20:49:10|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|2
1731444560000|2024-11-12 20:49:20|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|3
1731444570000|2024-11-12 20:49:30|13.21|13.16|13.22|13.17|13.22|13.17|13.2|13.15|4
1731444590000|2024-11-12 20:49:50|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731444600000|2024-11-12 20:50:00|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|4
1731444610000|2024-11-12 20:50:10|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731444620000|2024-11-12 20:50:20|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731444630000|2024-11-12 20:50:30|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731444640000|2024-11-12 20:50:40|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731444650000|2024-11-12 20:50:50|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731444660000|2024-11-12 20:51:00|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731444670000|2024-11-12 20:51:10|13.23|13.18|13.23|13.18|13.23|13.18|13.22|13.17|5
1731444700000|2024-11-12 20:51:40|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731444710000|2024-11-12 20:51:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731444720000|2024-11-12 20:52:00|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|5
1731444730000|2024-11-12 20:52:10|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731444740000|2024-11-12 20:52:20|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|3
1731444750000|2024-11-12 20:52:30|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731444760000|2024-11-12 20:52:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731444770000|2024-11-12 20:52:50|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731444780000|2024-11-12 20:53:00|13.2|13.15|13.2|13.15|13.21|13.16|13.2|13.15|5
1731444790000|2024-11-12 20:53:10|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731444800000|2024-11-12 20:53:20|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731444810000|2024-11-12 20:53:30|13.2|13.15|13.17|13.12|13.2|13.15|13.17|13.12|4
1731444820000|2024-11-12 20:53:40|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731444840000|2024-11-12 20:54:00|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731444850000|2024-11-12 20:54:10|13.18|13.13|13.16|13.11|13.18|13.13|13.16|13.11|5
1731444860000|2024-11-12 20:54:20|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731444870000|2024-11-12 20:54:30|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731444880000|2024-11-12 20:54:40|13.16|13.11|13.16|13.11|13.16|13.11|13.15|13.1|3
1731444890000|2024-11-12 20:54:50|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|4
1731444900000|2024-11-12 20:55:00|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|5
1731444910000|2024-11-12 20:55:10|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731444920000|2024-11-12 20:55:20|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731444940000|2024-11-12 20:55:40|13.17|13.12|13.19|13.14|13.19|13.14|13.17|13.12|7
1731444950000|2024-11-12 20:55:50|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731444960000|2024-11-12 20:56:00|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731444980000|2024-11-12 20:56:20|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731444990000|2024-11-12 20:56:30|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731445000000|2024-11-12 20:56:40|13.17|13.12|13.15|13.1|13.17|13.12|13.15|13.1|7
1731445010000|2024-11-12 20:56:50|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731445020000|2024-11-12 20:57:00|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|4
1731445030000|2024-11-12 20:57:10|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731445050000|2024-11-12 20:57:30|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731445060000|2024-11-12 20:57:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731445070000|2024-11-12 20:57:50|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731445080000|2024-11-12 20:58:00|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731445090000|2024-11-12 20:58:10|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731445100000|2024-11-12 20:58:20|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731445110000|2024-11-12 20:58:30|13.12|13.07|13.11|13.06|13.13|13.08|13.11|13.06|4
1731445120000|2024-11-12 20:58:40|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731445130000|2024-11-12 20:58:50|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731445140000|2024-11-12 20:59:00|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731445150000|2024-11-12 20:59:10|13.1|13.05|13.09|13.04|13.1|13.05|13.08|13.03|10
1731445160000|2024-11-12 20:59:20|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731445190000|2024-11-12 20:59:50|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731445200000|2024-11-12 21:00:00|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731445230000|2024-11-12 21:00:30|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731445240000|2024-11-12 21:00:40|13.05|13|13.05|13|13.05|13|13.05|13|1
1731445250000|2024-11-12 21:00:50|13.06|13.01|13.04|12.99|13.06|13.01|13.04|12.99|3
1731445260000|2024-11-12 21:01:00|13.05|13|13.05|13|13.06|13.01|13.05|13|3
1731445270000|2024-11-12 21:01:10|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731445280000|2024-11-12 21:01:20|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731445300000|2024-11-12 21:01:40|13.07|13.02|13.08|13.03|13.08|13.03|13.06|13.01|4
1731445310000|2024-11-12 21:01:50|13.09|13.04|13.09|13.04|13.11|13.06|13.09|13.04|8
1731445320000|2024-11-12 21:02:00|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731445330000|2024-11-12 21:02:10|13.07|13.02|13.07|13.02|13.08|13.03|13.07|13.02|7
1731445340000|2024-11-12 21:02:20|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|3
1731445350000|2024-11-12 21:02:30|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731445360000|2024-11-12 21:02:40|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|4
1731445380000|2024-11-12 21:03:00|13.08|13.03|13.04|12.99|13.08|13.03|13.04|12.99|9
1731445390000|2024-11-12 21:03:10|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731445410000|2024-11-12 21:03:30|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731445420000|2024-11-12 21:03:40|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731445450000|2024-11-12 21:04:10|13.03|12.98|13.05|13|13.05|13|13.03|12.98|3
1731445460000|2024-11-12 21:04:20|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731445470000|2024-11-12 21:04:30|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731445480000|2024-11-12 21:04:40|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731445490000|2024-11-12 21:04:50|13.05|13|13.07|13.02|13.07|13.02|13.05|13|3
1731445500000|2024-11-12 21:05:00|13.08|13.03|13.09|13.04|13.1|13.05|13.08|13.03|4
1731445510000|2024-11-12 21:05:10|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731445520000|2024-11-12 21:05:20|13.1|13.05|13.1|13.05|13.1|13.05|13.09|13.04|3
1731445530000|2024-11-12 21:05:30|13.09|13.04|13.1|13.05|13.11|13.06|13.09|13.04|14
1731445540000|2024-11-12 21:05:40|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|8
1731445550000|2024-11-12 21:05:50|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|4
1731445570000|2024-11-12 21:06:10|13.12|13.07|13.13|13.08|13.13|13.08|13.11|13.06|4
1731445590000|2024-11-12 21:06:30|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731445610000|2024-11-12 21:06:50|13.13|13.08|13.16|13.11|13.16|13.11|13.13|13.08|4
1731445620000|2024-11-12 21:07:00|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731445630000|2024-11-12 21:07:10|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731445640000|2024-11-12 21:07:20|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731445650000|2024-11-12 21:07:30|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731445660000|2024-11-12 21:07:40|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731445670000|2024-11-12 21:07:50|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731445680000|2024-11-12 21:08:00|13.22|13.17|13.24|13.19|13.24|13.19|13.21|13.16|5
1731445690000|2024-11-12 21:08:10|13.25|13.2|13.27|13.22|13.27|13.22|13.25|13.2|5
1731445700000|2024-11-12 21:08:20|13.26|13.21|13.3|13.25|13.3|13.25|13.26|13.21|5
1731445710000|2024-11-12 21:08:30|13.31|13.26|13.34|13.29|13.34|13.29|13.31|13.26|3
1731445720000|2024-11-12 21:08:40|13.35|13.3|13.35|13.3|13.35|13.3|13.34|13.29|3
1731445730000|2024-11-12 21:08:50|13.36|13.31|13.37|13.32|13.38|13.33|13.35|13.3|7
1731445740000|2024-11-12 21:09:00|13.36|13.31|13.32|13.27|13.36|13.31|13.31|13.26|7
1731445750000|2024-11-12 21:09:10|13.33|13.28|13.31|13.26|13.33|13.28|13.31|13.26|7
1731445760000|2024-11-12 21:09:20|13.3|13.25|13.29|13.24|13.3|13.25|13.29|13.24|2
1731445770000|2024-11-12 21:09:30|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|5
1731445780000|2024-11-12 21:09:40|13.29|13.24|13.31|13.26|13.31|13.26|13.29|13.24|3
1731445790000|2024-11-12 21:09:50|13.32|13.27|13.33|13.28|13.34|13.29|13.32|13.27|5
1731445800000|2024-11-12 21:10:00|13.34|13.29|13.38|13.33|13.38|13.33|13.34|13.29|7
1731445810000|2024-11-12 21:10:10|13.39|13.34|13.41|13.36|13.41|13.36|13.39|13.34|3
1731445820000|2024-11-12 21:10:20|13.4|13.35|13.36|13.31|13.4|13.35|13.36|13.31|6
1731445830000|2024-11-12 21:10:30|13.37|13.32|13.39|13.34|13.39|13.34|13.37|13.32|5
1731445840000|2024-11-12 21:10:40|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|2
1731445850000|2024-11-12 21:10:50|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|4
1731445860000|2024-11-12 21:11:00|13.38|13.33|13.35|13.3|13.38|13.33|13.35|13.3|6
1731445870000|2024-11-12 21:11:10|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|4
1731445880000|2024-11-12 21:11:20|13.36|13.31|13.33|13.28|13.36|13.31|13.33|13.28|4
1731445890000|2024-11-12 21:11:30|13.32|13.27|13.3|13.25|13.33|13.28|13.3|13.25|4
1731445900000|2024-11-12 21:11:40|13.29|13.24|13.29|13.24|13.3|13.25|13.29|13.24|3
1731445910000|2024-11-12 21:11:50|13.3|13.25|13.31|13.26|13.33|13.28|13.3|13.25|8
1731445920000|2024-11-12 21:12:00|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731445930000|2024-11-12 21:12:10|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731445940000|2024-11-12 21:12:20|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731445950000|2024-11-12 21:12:30|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731445960000|2024-11-12 21:12:40|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731445970000|2024-11-12 21:12:50|13.31|13.26|13.33|13.28|13.33|13.28|13.31|13.26|5
1731445980000|2024-11-12 21:13:00|13.32|13.27|13.34|13.29|13.35|13.3|13.32|13.27|7
1731445990000|2024-11-12 21:13:10|13.35|13.3|13.34|13.29|13.35|13.3|13.33|13.28|4
1731446000000|2024-11-12 21:13:20|13.35|13.3|13.33|13.28|13.35|13.3|13.33|13.28|13
1731446010000|2024-11-12 21:13:30|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731446020000|2024-11-12 21:13:40|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731446030000|2024-11-12 21:13:50|13.37|13.32|13.36|13.31|13.37|13.32|13.35|13.3|4
1731446040000|2024-11-12 21:14:00|13.37|13.32|13.39|13.34|13.4|13.35|13.37|13.32|4
1731446050000|2024-11-12 21:14:10|13.4|13.35|13.38|13.33|13.4|13.35|13.38|13.33|5
1731446060000|2024-11-12 21:14:20|13.39|13.34|13.4|13.35|13.41|13.36|13.39|13.34|6
1731446070000|2024-11-12 21:14:30|13.41|13.36|13.4|13.35|13.41|13.36|13.39|13.34|6
1731446080000|2024-11-12 21:14:40|13.41|13.36|13.43|13.38|13.43|13.38|13.41|13.36|3
1731446090000|2024-11-12 21:14:50|13.44|13.39|13.46|13.41|13.46|13.41|13.43|13.38|11
1731446100000|2024-11-12 21:15:00|13.47|13.42|13.46|13.41|13.49|13.44|13.45|13.4|10
1731446110000|2024-11-12 21:15:10|13.45|13.4|13.44|13.39|13.45|13.4|13.43|13.38|4
1731446120000|2024-11-12 21:15:20|13.45|13.4|13.4|13.35|13.45|13.4|13.4|13.35|5
1731446130000|2024-11-12 21:15:30|13.38|13.33|13.4|13.35|13.4|13.35|13.38|13.33|5
1731446140000|2024-11-12 21:15:40|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731446150000|2024-11-12 21:15:50|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731446160000|2024-11-12 21:16:00|13.36|13.31|13.34|13.29|13.36|13.31|13.34|13.29|3
1731446170000|2024-11-12 21:16:10|13.33|13.28|13.32|13.27|13.34|13.29|13.31|13.26|9
1731446180000|2024-11-12 21:16:20|13.33|13.28|13.35|13.3|13.35|13.3|13.33|13.28|7
1731446190000|2024-11-12 21:16:30|13.34|13.29|13.32|13.27|13.34|13.29|13.3|13.25|6
1731446200000|2024-11-12 21:16:40|13.31|13.26|13.31|13.26|13.31|13.26|13.3|13.25|3
1731446210000|2024-11-12 21:16:50|13.3|13.25|13.3|13.25|13.31|13.26|13.3|13.25|5
1731446220000|2024-11-12 21:17:00|13.31|13.26|13.33|13.28|13.33|13.28|13.31|13.26|3
1731446230000|2024-11-12 21:17:10|13.32|13.27|13.32|13.27|13.33|13.28|13.32|13.27|7
1731446240000|2024-11-12 21:17:20|13.33|13.28|13.28|13.23|13.33|13.28|13.28|13.23|5
1731446250000|2024-11-12 21:17:30|13.27|13.22|13.25|13.2|13.27|13.22|13.25|13.2|3
1731446260000|2024-11-12 21:17:40|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731446270000|2024-11-12 21:17:50|13.26|13.21|13.25|13.2|13.26|13.21|13.24|13.19|6
1731446280000|2024-11-12 21:18:00|13.24|13.19|13.23|13.18|13.25|13.2|13.23|13.18|4
1731446290000|2024-11-12 21:18:10|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|3
1731446310000|2024-11-12 21:18:30|13.23|13.18|13.2|13.15|13.23|13.18|13.2|13.15|3
1731446320000|2024-11-12 21:18:40|13.19|13.14|13.2|13.15|13.21|13.16|13.19|13.14|8
1731446330000|2024-11-12 21:18:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731446340000|2024-11-12 21:19:00|13.2|13.15|13.22|13.17|13.22|13.17|13.2|13.15|3
1731446350000|2024-11-12 21:19:10|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731446360000|2024-11-12 21:19:20|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|5
1731446370000|2024-11-12 21:19:30|13.2|13.15|13.21|13.16|13.22|13.17|13.2|13.15|4
1731446380000|2024-11-12 21:19:40|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731446390000|2024-11-12 21:19:50|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|3
1731446400000|2024-11-12 21:20:00|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731446410000|2024-11-12 21:20:10|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|5
1731446420000|2024-11-12 21:20:20|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|4
1731446430000|2024-11-12 21:20:30|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731446440000|2024-11-12 21:20:40|13.24|13.19|13.24|13.19|13.26|13.21|13.24|13.19|5
1731446450000|2024-11-12 21:20:50|13.25|13.2|13.23|13.18|13.25|13.2|13.23|13.18|3
1731446460000|2024-11-12 21:21:00|13.22|13.17|13.24|13.19|13.24|13.19|13.22|13.17|3
1731446470000|2024-11-12 21:21:10|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|4
1731446480000|2024-11-12 21:21:20|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|4
1731446490000|2024-11-12 21:21:30|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731446500000|2024-11-12 21:21:40|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731446510000|2024-11-12 21:21:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731446520000|2024-11-12 21:22:00|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731446530000|2024-11-12 21:22:10|13.26|13.21|13.28|13.23|13.29|13.24|13.26|13.21|5
1731446540000|2024-11-12 21:22:20|13.29|13.24|13.3|13.25|13.3|13.25|13.29|13.24|2
1731446550000|2024-11-12 21:22:30|13.29|13.24|13.27|13.22|13.29|13.24|13.27|13.22|3
1731446560000|2024-11-12 21:22:40|13.28|13.23|13.26|13.21|13.29|13.24|13.26|13.21|5
1731446570000|2024-11-12 21:22:50|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731446580000|2024-11-12 21:23:00|13.23|13.18|13.21|13.16|13.23|13.18|13.21|13.16|3
1731446590000|2024-11-12 21:23:10|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731446600000|2024-11-12 21:23:20|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|5
1731446610000|2024-11-12 21:23:30|13.2|13.15|13.22|13.17|13.22|13.17|13.19|13.14|5
1731446620000|2024-11-12 21:23:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731446630000|2024-11-12 21:23:50|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731446640000|2024-11-12 21:24:00|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|3
1731446650000|2024-11-12 21:24:10|13.2|13.15|13.2|13.15|13.2|13.15|13.19|13.14|3
1731446660000|2024-11-12 21:24:20|13.19|13.14|13.17|13.12|13.19|13.14|13.17|13.12|3
1731446670000|2024-11-12 21:24:30|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731446680000|2024-11-12 21:24:40|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731446690000|2024-11-12 21:24:50|13.17|13.12|13.17|13.12|13.18|13.13|13.16|13.11|9
1731446700000|2024-11-12 21:25:00|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731446710000|2024-11-12 21:25:10|13.19|13.14|13.22|13.17|13.22|13.17|13.19|13.14|6
1731446720000|2024-11-12 21:25:20|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|10
1731446730000|2024-11-12 21:25:30|13.2|13.15|13.22|13.17|13.22|13.17|13.2|13.15|5
1731446740000|2024-11-12 21:25:40|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731446750000|2024-11-12 21:25:50|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|5
1731446760000|2024-11-12 21:26:00|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|6
1731446770000|2024-11-12 21:26:10|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731446780000|2024-11-12 21:26:20|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|4
1731446790000|2024-11-12 21:26:30|13.25|13.2|13.26|13.21|13.26|13.21|13.24|13.19|4
1731446800000|2024-11-12 21:26:40|13.27|13.22|13.26|13.21|13.27|13.22|13.25|13.2|8
1731446810000|2024-11-12 21:26:50|13.25|13.2|13.27|13.22|13.27|13.22|13.23|13.18|6
1731446820000|2024-11-12 21:27:00|13.28|13.23|13.3|13.25|13.3|13.25|13.27|13.22|7
1731446830000|2024-11-12 21:27:10|13.31|13.26|13.31|13.26|13.32|13.27|13.3|13.25|5
1731446840000|2024-11-12 21:27:20|13.3|13.25|13.28|13.23|13.3|13.25|13.28|13.23|5
1731446850000|2024-11-12 21:27:30|13.27|13.22|13.27|13.22|13.28|13.23|13.26|13.21|7
1731446860000|2024-11-12 21:27:40|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731446870000|2024-11-12 21:27:50|13.27|13.22|13.25|13.2|13.27|13.22|13.25|13.2|3
1731446880000|2024-11-12 21:28:00|13.26|13.21|13.26|13.21|13.27|13.22|13.25|13.2|5
1731446890000|2024-11-12 21:28:10|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|2
1731446900000|2024-11-12 21:28:20|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731446910000|2024-11-12 21:28:30|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731446920000|2024-11-12 21:28:40|13.27|13.22|13.29|13.24|13.29|13.24|13.27|13.22|5
1731446930000|2024-11-12 21:28:50|13.3|13.25|13.3|13.25|13.32|13.27|13.3|13.25|4
1731446940000|2024-11-12 21:29:00|13.31|13.26|13.31|13.26|13.31|13.26|13.3|13.25|5
1731446950000|2024-11-12 21:29:10|13.32|13.27|13.31|13.26|13.33|13.28|13.31|13.26|8
1731446960000|2024-11-12 21:29:20|13.32|13.27|13.34|13.29|13.35|13.3|13.32|13.27|7
1731446970000|2024-11-12 21:29:30|13.35|13.3|13.35|13.3|13.36|13.31|13.34|13.29|7
1731446980000|2024-11-12 21:29:40|13.33|13.28|13.35|13.3|13.36|13.31|13.33|13.28|6
1731446990000|2024-11-12 21:29:50|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731447000000|2024-11-12 21:30:00|13.33|13.28|13.33|13.28|13.34|13.29|13.33|13.28|5
1731447020000|2024-11-12 21:30:20|13.34|13.29|13.35|13.3|13.36|13.31|13.34|13.29|6
1731447030000|2024-11-12 21:30:30|13.36|13.31|13.34|13.29|13.36|13.31|13.34|13.29|5
1731447040000|2024-11-12 21:30:40|13.33|13.28|13.33|13.28|13.33|13.28|13.32|13.27|5
1731447050000|2024-11-12 21:30:50|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|4
1731447060000|2024-11-12 21:31:00|13.32|13.27|13.33|13.28|13.33|13.28|13.31|13.26|4
1731447070000|2024-11-12 21:31:10|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731447080000|2024-11-12 21:31:20|13.35|13.3|13.35|13.3|13.36|13.31|13.35|13.3|3
1731447090000|2024-11-12 21:31:30|13.36|13.31|13.37|13.32|13.37|13.32|13.36|13.31|2
1731447100000|2024-11-12 21:31:40|13.38|13.33|13.37|13.32|13.39|13.34|13.37|13.32|4
1731447110000|2024-11-12 21:31:50|13.38|13.33|13.37|13.32|13.38|13.33|13.37|13.32|6
1731447120000|2024-11-12 21:32:00|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731447130000|2024-11-12 21:32:10|13.37|13.32|13.35|13.3|13.38|13.33|13.35|13.3|5
1731447140000|2024-11-12 21:32:20|13.34|13.29|13.34|13.29|13.34|13.29|13.33|13.28|3
1731447150000|2024-11-12 21:32:30|13.35|13.3|13.35|13.3|13.35|13.3|13.34|13.29|7
1731447160000|2024-11-12 21:32:40|13.34|13.29|13.34|13.29|13.35|13.3|13.34|13.29|3
1731447170000|2024-11-12 21:32:50|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731447180000|2024-11-12 21:33:00|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731447190000|2024-11-12 21:33:10|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|2
1731447200000|2024-11-12 21:33:20|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731447210000|2024-11-12 21:33:30|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731447240000|2024-11-12 21:34:00|13.35|13.3|13.38|13.33|13.38|13.33|13.35|13.3|6
1731447250000|2024-11-12 21:34:10|13.39|13.34|13.36|13.31|13.39|13.34|13.36|13.31|3
1731447260000|2024-11-12 21:34:20|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731447270000|2024-11-12 21:34:30|13.36|13.31|13.36|13.31|13.36|13.31|13.35|13.3|7
1731447280000|2024-11-12 21:34:40|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|8
1731447290000|2024-11-12 21:34:50|13.39|13.34|13.41|13.36|13.41|13.36|13.38|13.33|9
1731447300000|2024-11-12 21:35:00|13.4|13.35|13.42|13.37|13.43|13.38|13.4|13.35|9
1731447310000|2024-11-12 21:35:10|13.41|13.36|13.44|13.39|13.44|13.39|13.41|13.36|9
1731447320000|2024-11-12 21:35:20|13.43|13.38|13.42|13.37|13.44|13.39|13.42|13.37|6
1731447330000|2024-11-12 21:35:30|13.43|13.38|13.44|13.39|13.44|13.39|13.42|13.37|8
1731447340000|2024-11-12 21:35:40|13.43|13.38|13.45|13.4|13.45|13.4|13.43|13.38|5
1731447350000|2024-11-12 21:35:50|13.46|13.41|13.47|13.42|13.48|13.43|13.46|13.41|4
1731447360000|2024-11-12 21:36:00|13.46|13.41|13.47|13.42|13.48|13.43|13.46|13.41|4
1731447370000|2024-11-12 21:36:10|13.46|13.41|13.45|13.4|13.47|13.42|13.45|13.4|4
1731447380000|2024-11-12 21:36:20|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731447390000|2024-11-12 21:36:30|13.48|13.43|13.5|13.45|13.5|13.45|13.48|13.43|3
1731447410000|2024-11-12 21:36:50|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|6
1731447420000|2024-11-12 21:37:00|13.51|13.46|13.53|13.48|13.53|13.48|13.5|13.45|5
1731447430000|2024-11-12 21:37:10|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|4
1731447440000|2024-11-12 21:37:20|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731447450000|2024-11-12 21:37:30|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731447460000|2024-11-12 21:37:40|13.52|13.47|13.52|13.47|13.53|13.48|13.52|13.47|5
1731447480000|2024-11-12 21:38:00|13.51|13.46|13.5|13.45|13.52|13.47|13.5|13.45|4
1731447490000|2024-11-12 21:38:10|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731447500000|2024-11-12 21:38:20|13.5|13.45|13.5|13.45|13.51|13.46|13.5|13.45|5
1731447520000|2024-11-12 21:38:40|13.51|13.46|13.52|13.47|13.52|13.47|13.51|13.46|2
1731447910000|2024-11-12 21:45:10|13.66|13.61|13.76|13.71|13.79|13.74|13.65|13.6|8
1731447920000|2024-11-12 21:45:20|13.74|13.69|13.66|13.61|13.74|13.69|13.66|13.61|7
1731447930000|2024-11-12 21:45:30|13.67|13.62|13.67|13.62|13.68|13.63|13.67|13.62|7
1731447940000|2024-11-12 21:45:40|13.65|13.6|13.68|13.63|13.68|13.63|13.65|13.6|5
1731447950000|2024-11-12 21:45:50|13.69|13.64|13.69|13.64|13.7|13.65|13.69|13.64|3
1731447960000|2024-11-12 21:46:00|13.68|13.63|13.68|13.63|13.69|13.64|13.67|13.62|7
1731447970000|2024-11-12 21:46:10|13.67|13.62|13.66|13.61|13.67|13.62|13.65|13.6|6
1731447980000|2024-11-12 21:46:20|13.67|13.62|13.67|13.62|13.67|13.62|13.66|13.61|3
1731447990000|2024-11-12 21:46:30|13.68|13.63|13.68|13.63|13.68|13.63|13.67|13.62|5
1731448000000|2024-11-12 21:46:40|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731448010000|2024-11-12 21:46:50|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|4
1731448020000|2024-11-12 21:47:00|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|2
1731448030000|2024-11-12 21:47:10|13.68|13.63|13.68|13.63|13.68|13.63|13.67|13.62|3
1731448040000|2024-11-12 21:47:20|13.67|13.62|13.7|13.65|13.7|13.65|13.67|13.62|6
1731448050000|2024-11-12 21:47:30|13.69|13.64|13.71|13.66|13.71|13.66|13.68|13.63|3
1731448060000|2024-11-12 21:47:40|13.72|13.67|13.73|13.68|13.75|13.7|13.71|13.66|10
1731448070000|2024-11-12 21:47:50|13.74|13.69|13.77|13.72|13.77|13.72|13.74|13.69|5
1731448080000|2024-11-12 21:48:00|13.78|13.73|13.81|13.76|13.81|13.76|13.78|13.73|10
1731448090000|2024-11-12 21:48:10|13.8|13.75|13.8|13.75|13.8|13.75|13.78|13.73|7
1731448100000|2024-11-12 21:48:20|13.81|13.76|13.8|13.75|13.81|13.76|13.8|13.75|4
1731448110000|2024-11-12 21:48:30|13.79|13.74|13.79|13.74|13.79|13.74|13.78|13.73|3
1731448120000|2024-11-12 21:48:40|13.78|13.73|13.74|13.69|13.78|13.73|13.74|13.69|5
1731448130000|2024-11-12 21:48:50|13.75|13.7|13.74|13.69|13.76|13.71|13.74|13.69|6
1731448140000|2024-11-12 21:49:00|13.73|13.68|13.71|13.66|13.73|13.68|13.7|13.65|5
1731448150000|2024-11-12 21:49:10|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731448160000|2024-11-12 21:49:20|13.73|13.68|13.73|13.68|13.73|13.68|13.73|13.68|1
1731448170000|2024-11-12 21:49:30|13.72|13.67|13.7|13.65|13.72|13.67|13.7|13.65|3
1731448180000|2024-11-12 21:49:40|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731448190000|2024-11-12 21:49:50|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731448200000|2024-11-12 21:50:00|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731448210000|2024-11-12 21:50:10|13.71|13.66|13.69|13.64|13.72|13.67|13.69|13.64|6
1731448220000|2024-11-12 21:50:20|13.7|13.65|13.7|13.65|13.72|13.67|13.7|13.65|5
1731448230000|2024-11-12 21:50:30|13.69|13.64|13.69|13.64|13.7|13.65|13.68|13.63|5
1731448240000|2024-11-12 21:50:40|13.68|13.63|13.69|13.64|13.7|13.65|13.68|13.63|3
1731448250000|2024-11-12 21:50:50|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|4
1731448260000|2024-11-12 21:51:00|13.7|13.65|13.67|13.62|13.7|13.65|13.67|13.62|8
1731448270000|2024-11-12 21:51:10|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|4
1731448280000|2024-11-12 21:51:20|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|4
1731448290000|2024-11-12 21:51:30|13.66|13.61|13.67|13.62|13.67|13.62|13.65|13.6|5
1731448300000|2024-11-12 21:51:40|13.68|13.63|13.68|13.63|13.68|13.63|13.67|13.62|3
1731448320000|2024-11-12 21:52:00|13.67|13.62|13.67|13.62|13.67|13.62|13.66|13.61|5
1731448330000|2024-11-12 21:52:10|13.66|13.61|13.62|13.57|13.66|13.61|13.61|13.56|11
1731448340000|2024-11-12 21:52:20|13.63|13.58|13.61|13.56|13.63|13.58|13.61|13.56|3
1731448350000|2024-11-12 21:52:30|13.62|13.57|13.7|13.65|13.7|13.65|13.61|13.56|12
1731448360000|2024-11-12 21:52:40|13.71|13.66|13.71|13.66|13.72|13.67|13.7|13.65|5
1731448370000|2024-11-12 21:52:50|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|2
1731448380000|2024-11-12 21:53:00|13.7|13.65|13.73|13.68|13.73|13.68|13.7|13.65|4
1731448390000|2024-11-12 21:53:10|13.74|13.69|13.72|13.67|13.74|13.69|13.72|13.67|3
1731448400000|2024-11-12 21:53:20|13.73|13.68|13.7|13.65|13.73|13.68|13.7|13.65|3
1731448410000|2024-11-12 21:53:30|13.71|13.66|13.72|13.67|13.73|13.68|13.71|13.66|4
1731448420000|2024-11-12 21:53:40|13.73|13.68|13.72|13.67|13.73|13.68|13.72|13.67|2
1731448430000|2024-11-12 21:53:50|13.73|13.68|13.73|13.68|13.73|13.68|13.72|13.67|3
1731448440000|2024-11-12 21:54:00|13.74|13.69|13.79|13.74|13.79|13.74|13.73|13.68|8
1731448450000|2024-11-12 21:54:10|13.78|13.73|13.77|13.72|13.79|13.74|13.77|13.72|6
1731448460000|2024-11-12 21:54:20|13.78|13.73|13.79|13.74|13.81|13.76|13.78|13.73|8
1731448470000|2024-11-12 21:54:30|13.8|13.75|13.81|13.76|13.81|13.76|13.79|13.74|4
1731448480000|2024-11-12 21:54:40|13.82|13.77|13.82|13.77|13.83|13.78|13.82|13.77|5
1731448490000|2024-11-12 21:54:50|13.83|13.78|13.82|13.77|13.83|13.78|13.81|13.76|5
1731448500000|2024-11-12 21:55:00|13.83|13.78|13.86|13.81|13.86|13.81|13.83|13.78|4
1731448510000|2024-11-12 21:55:10|13.85|13.8|13.83|13.78|13.85|13.8|13.83|13.78|3
1731448520000|2024-11-12 21:55:20|13.82|13.77|13.94|13.89|13.94|13.89|13.82|13.77|10
1731448530000|2024-11-12 21:55:30|13.93|13.88|13.95|13.9|13.96|13.91|13.93|13.88|7
1731448540000|2024-11-12 21:55:40|13.96|13.91|13.98|13.93|13.98|13.93|13.96|13.91|7
1731448550000|2024-11-12 21:55:50|13.97|13.92|13.92|13.87|13.97|13.92|13.9|13.85|9
1731448560000|2024-11-12 21:56:00|13.93|13.88|13.97|13.92|13.97|13.92|13.92|13.87|9
1731448570000|2024-11-12 21:56:10|13.98|13.93|13.97|13.92|13.99|13.94|13.96|13.91|6
1731448580000|2024-11-12 21:56:20|13.96|13.91|13.97|13.92|13.98|13.93|13.95|13.9|6
1731448590000|2024-11-12 21:56:30|13.98|13.93|13.97|13.92|13.98|13.93|13.97|13.92|2
1731448600000|2024-11-12 21:56:40|13.98|13.93|13.97|13.92|13.98|13.93|13.94|13.89|10
1731448610000|2024-11-12 21:56:50|13.96|13.91|13.96|13.91|13.97|13.92|13.96|13.91|3
1731448620000|2024-11-12 21:57:00|13.97|13.92|13.99|13.94|13.99|13.94|13.95|13.9|9
1731448630000|2024-11-12 21:57:10|13.98|13.93|13.99|13.94|13.99|13.94|13.98|13.93|8
1731448640000|2024-11-12 21:57:20|14.01|13.96|14|13.95|14.01|13.96|14|13.95|4
1731448650000|2024-11-12 21:57:30|13.99|13.94|13.97|13.92|13.99|13.94|13.96|13.91|5
1731448660000|2024-11-12 21:57:40|13.96|13.91|13.97|13.92|13.98|13.93|13.96|13.91|12
1731448670000|2024-11-12 21:57:50|13.98|13.93|13.97|13.92|13.98|13.93|13.96|13.91|4
1731448680000|2024-11-12 21:58:00|13.96|13.91|13.93|13.88|13.96|13.91|13.93|13.88|8
1731448690000|2024-11-12 21:58:10|13.94|13.89|13.96|13.91|13.96|13.91|13.94|13.89|2
1731448700000|2024-11-12 21:58:20|13.97|13.92|13.96|13.91|13.97|13.92|13.96|13.91|4
1731448710000|2024-11-12 21:58:30|13.97|13.92|13.99|13.94|14.01|13.96|13.97|13.92|7
1731448720000|2024-11-12 21:58:40|14|13.95|13.99|13.94|14|13.95|13.99|13.94|4
1731448730000|2024-11-12 21:58:50|14|13.95|14|13.95|14|13.95|14|13.95|1
1731448740000|2024-11-12 21:59:00|13.99|13.94|13.98|13.93|13.99|13.94|13.98|13.93|2
1731448750000|2024-11-12 21:59:10|13.99|13.94|13.99|13.94|13.99|13.94|13.98|13.93|3
1731448760000|2024-11-12 21:59:20|13.98|13.93|13.99|13.94|13.99|13.94|13.98|13.93|2
1731448770000|2024-11-12 21:59:30|14|13.95|14.03|13.98|14.03|13.98|14|13.95|8
1731448780000|2024-11-12 21:59:40|14.04|13.99|13.99|13.94|14.04|13.99|13.99|13.94|6
1731448790000|2024-11-12 21:59:50|13.98|13.93|13.96|13.91|13.98|13.93|13.96|13.91|3
1731448800000|2024-11-12 22:00:00|13.95|13.9|13.96|13.91|13.97|13.92|13.94|13.89|7
1731448810000|2024-11-12 22:00:10|13.95|13.9|13.97|13.92|13.98|13.93|13.94|13.89|7
1731448820000|2024-11-12 22:00:20|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731448830000|2024-11-12 22:00:30|13.95|13.9|13.96|13.91|13.96|13.91|13.95|13.9|6
1731448840000|2024-11-12 22:00:40|13.94|13.89|13.9|13.85|13.94|13.89|13.88|13.83|10
1731448850000|2024-11-12 22:00:50|13.91|13.86|13.88|13.83|13.91|13.86|13.87|13.82|6
1731448860000|2024-11-12 22:01:00|13.89|13.84|13.86|13.81|13.9|13.85|13.86|13.81|6
1731448870000|2024-11-12 22:01:10|13.85|13.8|13.82|13.77|13.85|13.8|13.82|13.77|4
1731448880000|2024-11-12 22:01:20|13.83|13.78|13.81|13.76|13.84|13.79|13.81|13.76|9
1731448890000|2024-11-12 22:01:30|13.82|13.77|13.82|13.77|13.83|13.78|13.82|13.77|3
1731448900000|2024-11-12 22:01:40|13.81|13.76|13.82|13.77|13.82|13.77|13.79|13.74|6
1731448910000|2024-11-12 22:01:50|13.81|13.76|13.81|13.76|13.82|13.77|13.81|13.76|7
1731448920000|2024-11-12 22:02:00|13.82|13.77|13.81|13.76|13.83|13.78|13.81|13.76|3
1731448930000|2024-11-12 22:02:10|13.8|13.75|13.79|13.74|13.8|13.75|13.79|13.74|2
1731448950000|2024-11-12 22:02:30|13.78|13.73|13.79|13.74|13.79|13.74|13.76|13.71|6
1731448960000|2024-11-12 22:02:40|13.78|13.73|13.8|13.75|13.8|13.75|13.77|13.72|8
1731448970000|2024-11-12 22:02:50|13.79|13.74|13.82|13.77|13.82|13.77|13.79|13.74|6
1731448980000|2024-11-12 22:03:00|13.83|13.78|13.8|13.75|13.83|13.78|13.8|13.75|4
1731448990000|2024-11-12 22:03:10|13.79|13.74|13.8|13.75|13.8|13.75|13.79|13.74|2
1731449000000|2024-11-12 22:03:20|13.81|13.76|13.8|13.75|13.81|13.76|13.8|13.75|2
1731449010000|2024-11-12 22:03:30|13.79|13.74|13.77|13.72|13.79|13.74|13.77|13.72|3
1731449020000|2024-11-12 22:03:40|13.78|13.73|13.79|13.74|13.81|13.76|13.78|13.73|6
1731449030000|2024-11-12 22:03:50|13.78|13.73|13.76|13.71|13.79|13.74|13.76|13.71|9
1731449040000|2024-11-12 22:04:00|13.77|13.72|13.78|13.73|13.78|13.73|13.76|13.71|6
1731449050000|2024-11-12 22:04:10|13.77|13.72|13.77|13.72|13.78|13.73|13.77|13.72|5
1731449060000|2024-11-12 22:04:20|13.78|13.73|13.78|13.73|13.78|13.73|13.77|13.72|13
1731449070000|2024-11-12 22:04:30|13.77|13.72|13.76|13.71|13.78|13.73|13.75|13.7|6
1731449080000|2024-11-12 22:04:40|13.75|13.7|13.74|13.69|13.76|13.71|13.74|13.69|4
1731449090000|2024-11-12 22:04:50|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|4
1731449100000|2024-11-12 22:05:00|13.77|13.72|13.77|13.72|13.77|13.72|13.76|13.71|5
1731449110000|2024-11-12 22:05:10|13.76|13.71|13.73|13.68|13.76|13.71|13.72|13.67|7
1731449120000|2024-11-12 22:05:20|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|2
1731449130000|2024-11-12 22:05:30|13.72|13.67|13.7|13.65|13.73|13.68|13.68|13.63|10
1731449140000|2024-11-12 22:05:40|13.71|13.66|13.71|13.66|13.71|13.66|13.7|13.65|5
1731449150000|2024-11-12 22:05:50|13.72|13.67|13.7|13.65|13.72|13.67|13.7|13.65|7
1731449160000|2024-11-12 22:06:00|13.71|13.66|13.68|13.63|13.71|13.66|13.68|13.63|4
1731449170000|2024-11-12 22:06:10|13.69|13.64|13.66|13.61|13.69|13.64|13.66|13.61|8
1731449180000|2024-11-12 22:06:20|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|6
1731449190000|2024-11-12 22:06:30|13.65|13.6|13.65|13.6|13.66|13.61|13.65|13.6|5
1731449200000|2024-11-12 22:06:40|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|2
1731449210000|2024-11-12 22:06:50|13.64|13.59|13.64|13.59|13.65|13.6|13.64|13.59|5
1731449220000|2024-11-12 22:07:00|13.65|13.6|13.65|13.6|13.65|13.6|13.64|13.59|3
1731449230000|2024-11-12 22:07:10|13.64|13.59|13.63|13.58|13.66|13.61|13.63|13.58|10
1731449240000|2024-11-12 22:07:20|13.62|13.57|13.62|13.57|13.62|13.57|13.61|13.56|5
1731449250000|2024-11-12 22:07:30|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731449260000|2024-11-12 22:07:40|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|3
1731449270000|2024-11-12 22:07:50|13.59|13.54|13.57|13.52|13.59|13.54|13.57|13.52|5
1731449280000|2024-11-12 22:08:00|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|8
1731449290000|2024-11-12 22:08:10|13.56|13.51|13.57|13.52|13.57|13.52|13.55|13.5|4
1731449300000|2024-11-12 22:08:20|13.58|13.53|13.56|13.51|13.58|13.53|13.56|13.51|3
1731449310000|2024-11-12 22:08:30|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731449320000|2024-11-12 22:08:40|13.54|13.49|13.53|13.48|13.55|13.5|13.53|13.48|3
1731449330000|2024-11-12 22:08:50|13.52|13.47|13.51|13.46|13.52|13.47|13.51|13.46|4
1731449340000|2024-11-12 22:09:00|13.52|13.47|13.51|13.46|13.52|13.47|13.51|13.46|2
1731449350000|2024-11-12 22:09:10|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731449360000|2024-11-12 22:09:20|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731449370000|2024-11-12 22:09:30|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731449380000|2024-11-12 22:09:40|13.48|13.43|13.48|13.43|13.49|13.44|13.48|13.43|7
1731449390000|2024-11-12 22:09:50|13.49|13.44|13.49|13.44|13.49|13.44|13.47|13.42|5
1731449400000|2024-11-12 22:10:00|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731449410000|2024-11-12 22:10:10|13.49|13.44|13.47|13.42|13.49|13.44|13.47|13.42|3
1731449420000|2024-11-12 22:10:20|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731449430000|2024-11-12 22:10:30|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731449440000|2024-11-12 22:10:40|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|8
1731449450000|2024-11-12 22:10:50|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|2
1731449460000|2024-11-12 22:11:00|13.48|13.43|13.49|13.44|13.5|13.45|13.48|13.43|4
1731449470000|2024-11-12 22:11:10|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731449490000|2024-11-12 22:11:30|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|2
1731449500000|2024-11-12 22:11:40|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731449510000|2024-11-12 22:11:50|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731449520000|2024-11-12 22:12:00|13.46|13.41|13.54|13.49|13.54|13.49|13.46|13.41|15
1731449530000|2024-11-12 22:12:10|13.53|13.48|13.57|13.52|13.57|13.52|13.53|13.48|11
1731449540000|2024-11-12 22:12:20|13.56|13.51|13.58|13.53|13.6|13.55|13.56|13.51|7
1731449550000|2024-11-12 22:12:30|13.59|13.54|13.61|13.56|13.61|13.56|13.58|13.53|13
1731449560000|2024-11-12 22:12:40|13.6|13.55|13.63|13.58|13.63|13.58|13.6|13.55|8
1731449570000|2024-11-12 22:12:50|13.64|13.59|13.63|13.58|13.65|13.6|13.63|13.58|4
1731449580000|2024-11-12 22:13:00|13.62|13.57|13.65|13.6|13.65|13.6|13.62|13.57|6
1731449590000|2024-11-12 22:13:10|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731449600000|2024-11-12 22:13:20|13.65|13.6|13.64|13.59|13.66|13.61|13.64|13.59|8
1731449610000|2024-11-12 22:13:30|13.65|13.6|13.63|13.58|13.66|13.61|13.63|13.58|5
1731449620000|2024-11-12 22:13:40|13.62|13.57|13.61|13.56|13.63|13.58|13.61|13.56|8
1731449630000|2024-11-12 22:13:50|13.6|13.55|13.61|13.56|13.62|13.57|13.6|13.55|4
1731449640000|2024-11-12 22:14:00|13.6|13.55|13.57|13.52|13.6|13.55|13.57|13.52|4
1731449650000|2024-11-12 22:14:10|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731449660000|2024-11-12 22:14:20|13.6|13.55|13.55|13.5|13.6|13.55|13.55|13.5|12
1731449680000|2024-11-12 22:14:40|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731449690000|2024-11-12 22:14:50|13.57|13.52|13.55|13.5|13.58|13.53|13.55|13.5|5
1731449700000|2024-11-12 22:15:00|13.54|13.49|13.54|13.49|13.54|13.49|13.53|13.48|3
1731449710000|2024-11-12 22:15:10|13.55|13.5|13.55|13.5|13.56|13.51|13.55|13.5|5
1731449720000|2024-11-12 22:15:20|13.56|13.51|13.58|13.53|13.58|13.53|13.56|13.51|3
1731449730000|2024-11-12 22:15:30|13.59|13.54|13.59|13.54|13.59|13.54|13.58|13.53|3
1731449740000|2024-11-12 22:15:40|13.6|13.55|13.63|13.58|13.63|13.58|13.6|13.55|6
1731449750000|2024-11-12 22:15:50|13.64|13.59|13.64|13.59|13.64|13.59|13.63|13.58|3
1731449760000|2024-11-12 22:16:00|13.63|13.58|13.6|13.55|13.63|13.58|13.6|13.55|4
1731449770000|2024-11-12 22:16:10|13.59|13.54|13.63|13.58|13.63|13.58|13.59|13.54|5
1731449780000|2024-11-12 22:16:20|13.62|13.57|13.61|13.56|13.62|13.57|13.61|13.56|2
1731449790000|2024-11-12 22:16:30|13.6|13.55|13.6|13.55|13.6|13.55|13.59|13.54|3
1731449800000|2024-11-12 22:16:40|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|4
1731449810000|2024-11-12 22:16:50|13.61|13.56|13.64|13.59|13.64|13.59|13.59|13.54|8
1731449820000|2024-11-12 22:17:00|13.65|13.6|13.65|13.6|13.67|13.62|13.65|13.6|5
1731449830000|2024-11-12 22:17:10|13.66|13.61|13.63|13.58|13.66|13.61|13.63|13.58|4
1731449840000|2024-11-12 22:17:20|13.62|13.57|13.61|13.56|13.62|13.57|13.61|13.56|4
1731449850000|2024-11-12 22:17:30|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|4
1731449860000|2024-11-12 22:17:40|13.62|13.57|13.64|13.59|13.64|13.59|13.62|13.57|3
1731449870000|2024-11-12 22:17:50|13.65|13.6|13.67|13.62|13.68|13.63|13.65|13.6|9
1731449880000|2024-11-12 22:18:00|13.68|13.63|13.66|13.61|13.69|13.64|13.66|13.61|5
1731449890000|2024-11-12 22:18:10|13.67|13.62|13.69|13.64|13.7|13.65|13.67|13.62|5
1731449900000|2024-11-12 22:18:20|13.7|13.65|13.72|13.67|13.72|13.67|13.7|13.65|3
1731449910000|2024-11-12 22:18:30|13.73|13.68|13.76|13.71|13.76|13.71|13.73|13.68|8
1731449920000|2024-11-12 22:18:40|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731449930000|2024-11-12 22:18:50|13.77|13.72|13.81|13.76|13.81|13.76|13.77|13.72|5
1731449940000|2024-11-12 22:19:00|13.8|13.75|13.77|13.72|13.8|13.75|13.77|13.72|7
1731449950000|2024-11-12 22:19:10|13.76|13.71|13.74|13.69|13.76|13.71|13.72|13.67|9
1731449960000|2024-11-12 22:19:20|13.77|13.72|13.76|13.71|13.78|13.73|13.76|13.71|8
1731449970000|2024-11-12 22:19:30|13.77|13.72|13.78|13.73|13.78|13.73|13.77|13.72|4
1731449980000|2024-11-12 22:19:40|13.77|13.72|13.75|13.7|13.77|13.72|13.75|13.7|3
1731449990000|2024-11-12 22:19:50|13.76|13.71|13.76|13.71|13.77|13.72|13.75|13.7|7
1731450000000|2024-11-12 22:20:00|13.77|13.72|13.78|13.73|13.78|13.73|13.75|13.7|6
1731450010000|2024-11-12 22:20:10|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731450040000|2024-11-12 22:20:40|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731450070000|2024-11-12 22:21:10|13.77|13.72|13.79|13.74|13.79|13.74|13.77|13.72|3
1731450080000|2024-11-12 22:21:20|13.78|13.73|13.78|13.73|13.78|13.73|13.77|13.72|3
1731450090000|2024-11-12 22:21:30|13.79|13.74|13.79|13.74|13.79|13.74|13.79|13.74|1
1731450100000|2024-11-12 22:21:40|13.78|13.73|13.78|13.73|13.78|13.73|13.78|13.73|1
1731450110000|2024-11-12 22:21:50|13.77|13.72|13.74|13.69|13.77|13.72|13.74|13.69|4
1731450120000|2024-11-12 22:22:00|13.73|13.68|13.7|13.65|13.73|13.68|13.7|13.65|6
1731450130000|2024-11-12 22:22:10|13.69|13.64|13.71|13.66|13.71|13.66|13.68|13.63|5
1731450140000|2024-11-12 22:22:20|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|4
1731450150000|2024-11-12 22:22:30|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731450160000|2024-11-12 22:22:40|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731450170000|2024-11-12 22:22:50|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731450180000|2024-11-12 22:23:00|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731450190000|2024-11-12 22:23:10|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|8
1731450200000|2024-11-12 22:23:20|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731450210000|2024-11-12 22:23:30|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731450220000|2024-11-12 22:23:40|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731450230000|2024-11-12 22:23:50|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731450240000|2024-11-12 22:24:00|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731450250000|2024-11-12 22:24:10|13.71|13.66|13.76|13.71|13.76|13.71|13.71|13.66|8
1731450260000|2024-11-12 22:24:20|13.75|13.7|13.74|13.69|13.76|13.71|13.74|13.69|4
1731450270000|2024-11-12 22:24:30|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|4
1731450280000|2024-11-12 22:24:40|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|4
1731450290000|2024-11-12 22:24:50|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731450300000|2024-11-12 22:25:00|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731450310000|2024-11-12 22:25:10|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|2
1731450320000|2024-11-12 22:25:20|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|4
1731450330000|2024-11-12 22:25:30|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731450340000|2024-11-12 22:25:40|13.73|13.68|13.71|13.66|13.73|13.68|13.71|13.66|3
1731450350000|2024-11-12 22:25:50|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|2
1731450360000|2024-11-12 22:26:00|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731450380000|2024-11-12 22:26:20|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731450400000|2024-11-12 22:26:40|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|4
1731450410000|2024-11-12 22:26:50|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731450430000|2024-11-12 22:27:10|13.73|13.68|13.72|13.67|13.73|13.68|13.72|13.67|2
1731450450000|2024-11-12 22:27:30|13.71|13.66|13.69|13.64|13.71|13.66|13.69|13.64|5
1731450460000|2024-11-12 22:27:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731450470000|2024-11-12 22:27:50|13.67|13.62|13.65|13.6|13.67|13.62|13.64|13.59|5
1731450480000|2024-11-12 22:28:00|13.66|13.61|13.68|13.63|13.68|13.63|13.66|13.61|5
1731450490000|2024-11-12 22:28:10|13.67|13.62|13.65|13.6|13.68|13.63|13.65|13.6|5
1731450500000|2024-11-12 22:28:20|13.66|13.61|13.66|13.61|13.66|13.61|13.65|13.6|3
1731450530000|2024-11-12 22:28:50|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731450540000|2024-11-12 22:29:00|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|2
1731450550000|2024-11-12 22:29:10|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|2
1731450560000|2024-11-12 22:29:20|13.62|13.57|13.64|13.59|13.64|13.59|13.62|13.57|3
1731450570000|2024-11-12 22:29:30|13.63|13.58|13.63|13.58|13.64|13.59|13.63|13.58|3
1731450580000|2024-11-12 22:29:40|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731450600000|2024-11-12 22:30:00|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|2
1731450610000|2024-11-12 22:30:10|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731450630000|2024-11-12 22:30:30|13.6|13.55|13.59|13.54|13.6|13.55|13.58|13.53|4
1731450650000|2024-11-12 22:30:50|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731450670000|2024-11-12 22:31:10|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|3
1731450680000|2024-11-12 22:31:20|13.6|13.55|13.59|13.54|13.6|13.55|13.59|13.54|2
1731450690000|2024-11-12 22:31:30|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731450700000|2024-11-12 22:31:40|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|6
1731450720000|2024-11-12 22:32:00|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731450730000|2024-11-12 22:32:10|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731450740000|2024-11-12 22:32:20|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731450750000|2024-11-12 22:32:30|13.61|13.56|13.61|13.56|13.62|13.57|13.61|13.56|5
1731450760000|2024-11-12 22:32:40|13.62|13.57|13.62|13.57|13.62|13.57|13.61|13.56|5
1731450770000|2024-11-12 22:32:50|13.61|13.56|13.63|13.58|13.63|13.58|13.61|13.56|3
1731450780000|2024-11-12 22:33:00|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|2
1731450790000|2024-11-12 22:33:10|13.62|13.57|13.62|13.57|13.63|13.58|13.61|13.56|5
1731450800000|2024-11-12 22:33:20|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731450810000|2024-11-12 22:33:30|13.6|13.55|13.58|13.53|13.6|13.55|13.58|13.53|3
1731450820000|2024-11-12 22:33:40|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731450850000|2024-11-12 22:34:10|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731450860000|2024-11-12 22:34:20|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731450870000|2024-11-12 22:34:30|13.62|13.57|13.61|13.56|13.62|13.57|13.61|13.56|6
1731450880000|2024-11-12 22:34:40|13.62|13.57|13.62|13.57|13.62|13.57|13.61|13.56|7
1731450890000|2024-11-12 22:34:50|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|4
1731450900000|2024-11-12 22:35:00|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|2
1731450910000|2024-11-12 22:35:10|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731450920000|2024-11-12 22:35:20|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731450950000|2024-11-12 22:35:50|13.57|13.52|13.57|13.52|13.58|13.53|13.57|13.52|3
1731450960000|2024-11-12 22:36:00|13.56|13.51|13.57|13.52|13.57|13.52|13.55|13.5|4
1731450970000|2024-11-12 22:36:10|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731450980000|2024-11-12 22:36:20|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|3
1731450990000|2024-11-12 22:36:30|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731451000000|2024-11-12 22:36:40|13.56|13.51|13.55|13.5|13.56|13.51|13.55|13.5|2
1731451010000|2024-11-12 22:36:50|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731451020000|2024-11-12 22:37:00|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731451030000|2024-11-12 22:37:10|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731451040000|2024-11-12 22:37:20|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731451060000|2024-11-12 22:37:40|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731451070000|2024-11-12 22:37:50|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|4
1731451080000|2024-11-12 22:38:00|13.57|13.52|13.57|13.52|13.58|13.53|13.57|13.52|11
1731451090000|2024-11-12 22:38:10|13.56|13.51|13.55|13.5|13.56|13.51|13.55|13.5|4
1731451100000|2024-11-12 22:38:20|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731451120000|2024-11-12 22:38:40|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|4
1731451130000|2024-11-12 22:38:50|13.54|13.49|13.54|13.49|13.54|13.49|13.53|13.48|3
1731451140000|2024-11-12 22:39:00|13.53|13.48|13.55|13.5|13.55|13.5|13.53|13.48|3
1731451150000|2024-11-12 22:39:10|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731451160000|2024-11-12 22:39:20|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731451180000|2024-11-12 22:39:40|13.59|13.54|13.59|13.54|13.59|13.54|13.58|13.53|3
1731451190000|2024-11-12 22:39:50|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731451200000|2024-11-12 22:40:00|13.62|13.57|13.61|13.56|13.62|13.57|13.61|13.56|2
1731451210000|2024-11-12 22:40:10|13.6|13.55|13.59|13.54|13.6|13.55|13.59|13.54|2
1731451220000|2024-11-12 22:40:20|13.6|13.55|13.58|13.53|13.6|13.55|13.58|13.53|5
1731451230000|2024-11-12 22:40:30|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|2
1731451240000|2024-11-12 22:40:40|13.61|13.56|13.63|13.58|13.63|13.58|13.61|13.56|5
1731451250000|2024-11-12 22:40:50|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|4
1731451260000|2024-11-12 22:41:00|13.62|13.57|13.61|13.56|13.63|13.58|13.61|13.56|6
1731451270000|2024-11-12 22:41:10|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731451290000|2024-11-12 22:41:30|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731451300000|2024-11-12 22:41:40|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731451350000|2024-11-12 22:42:30|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|2
1731451360000|2024-11-12 22:42:40|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|2
1731451370000|2024-11-12 22:42:50|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731451380000|2024-11-12 22:43:00|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|4
1731451390000|2024-11-12 22:43:10|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731451400000|2024-11-12 22:43:20|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|2
1731451410000|2024-11-12 22:43:30|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731451430000|2024-11-12 22:43:50|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|2
1731451440000|2024-11-12 22:44:00|13.73|13.68|13.72|13.67|13.73|13.68|13.72|13.67|4
1731451450000|2024-11-12 22:44:10|13.71|13.66|13.7|13.65|13.71|13.66|13.7|13.65|2
1731451470000|2024-11-12 22:44:30|13.71|13.66|13.71|13.66|13.71|13.66|13.7|13.65|3
1731451480000|2024-11-12 22:44:40|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|5
1731451490000|2024-11-12 22:44:50|13.69|13.64|13.69|13.64|13.7|13.65|13.69|13.64|3
1731451520000|2024-11-12 22:45:20|13.7|13.65|13.72|13.67|13.72|13.67|13.7|13.65|3
1731451550000|2024-11-12 22:45:50|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731451560000|2024-11-12 22:46:00|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|2
1731451570000|2024-11-12 22:46:10|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|4
1731451580000|2024-11-12 22:46:20|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|4
1731451590000|2024-11-12 22:46:30|13.72|13.67|13.72|13.67|13.72|13.67|13.71|13.66|3
1731451600000|2024-11-12 22:46:40|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731451610000|2024-11-12 22:46:50|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731451620000|2024-11-12 22:47:00|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731451650000|2024-11-12 22:47:30|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731451660000|2024-11-12 22:47:40|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|2
1731451670000|2024-11-12 22:47:50|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731451680000|2024-11-12 22:48:00|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731451700000|2024-11-12 22:48:20|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|2
1731451710000|2024-11-12 22:48:30|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731451720000|2024-11-12 22:48:40|13.76|13.71|13.81|13.76|13.81|13.76|13.76|13.71|5
1731451730000|2024-11-12 22:48:50|13.82|13.77|13.85|13.8|13.85|13.8|13.82|13.77|4
1731451740000|2024-11-12 22:49:00|13.86|13.81|13.83|13.78|13.88|13.83|13.83|13.78|6
1731451750000|2024-11-12 22:49:10|13.82|13.77|13.79|13.74|13.82|13.77|13.79|13.74|4
1731451760000|2024-11-12 22:49:20|13.78|13.73|13.77|13.72|13.78|13.73|13.77|13.72|2
1731451770000|2024-11-12 22:49:30|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731451780000|2024-11-12 22:49:40|13.75|13.7|13.73|13.68|13.75|13.7|13.73|13.68|3
1731451790000|2024-11-12 22:49:50|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731451800000|2024-11-12 22:50:00|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|2
1731451810000|2024-11-12 22:50:10|13.74|13.69|13.76|13.71|13.76|13.71|13.74|13.69|3
1731451820000|2024-11-12 22:50:20|13.77|13.72|13.77|13.72|13.77|13.72|13.76|13.71|5
1731451830000|2024-11-12 22:50:30|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731451840000|2024-11-12 22:50:40|13.74|13.69|13.74|13.69|13.75|13.7|13.74|13.69|3
1731451850000|2024-11-12 22:50:50|13.73|13.68|13.73|13.68|13.74|13.69|13.73|13.68|3
1731451860000|2024-11-12 22:51:00|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731451890000|2024-11-12 22:51:30|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731451910000|2024-11-12 22:51:50|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731451920000|2024-11-12 22:52:00|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|4
1731451930000|2024-11-12 22:52:10|13.7|13.65|13.68|13.63|13.7|13.65|13.67|13.62|7
1731451940000|2024-11-12 22:52:20|13.69|13.64|13.71|13.66|13.71|13.66|13.69|13.64|3
1731451950000|2024-11-12 22:52:30|13.74|13.69|13.76|13.71|13.78|13.73|13.74|13.69|8
1731451960000|2024-11-12 22:52:40|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731451970000|2024-11-12 22:52:50|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731451980000|2024-11-12 22:53:00|13.76|13.71|13.77|13.72|13.78|13.73|13.76|13.71|4
1731452000000|2024-11-12 22:53:20|13.78|13.73|13.78|13.73|13.78|13.73|13.77|13.72|5
1731452010000|2024-11-12 22:53:30|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731452030000|2024-11-12 22:53:50|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731452040000|2024-11-12 22:54:00|13.78|13.73|13.81|13.76|13.81|13.76|13.78|13.73|6
1731452050000|2024-11-12 22:54:10|13.8|13.75|13.81|13.76|13.81|13.76|13.8|13.75|2
1731452070000|2024-11-12 22:54:30|13.82|13.77|13.81|13.76|13.82|13.77|13.81|13.76|2
1731452080000|2024-11-12 22:54:40|13.82|13.77|13.82|13.77|13.82|13.77|13.81|13.76|3
1731452090000|2024-11-12 22:54:50|13.81|13.76|13.82|13.77|13.82|13.77|13.81|13.76|2
1731452100000|2024-11-12 22:55:00|13.83|13.78|13.83|13.78|13.83|13.78|13.83|13.78|1
1731452110000|2024-11-12 22:55:10|13.84|13.79|13.83|13.78|13.84|13.79|13.83|13.78|4
1731452130000|2024-11-12 22:55:30|13.84|13.79|13.83|13.78|13.84|13.79|13.83|13.78|2
1731452140000|2024-11-12 22:55:40|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731452150000|2024-11-12 22:55:50|13.85|13.8|13.86|13.81|13.86|13.81|13.84|13.79|4
1731452160000|2024-11-12 22:56:00|13.87|13.82|13.87|13.82|13.87|13.82|13.87|13.82|1
1731452170000|2024-11-12 22:56:10|13.88|13.83|13.87|13.82|13.88|13.83|13.87|13.82|2
1731452220000|2024-11-12 22:57:00|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731452240000|2024-11-12 22:57:20|13.87|13.82|13.87|13.82|13.87|13.82|13.87|13.82|1
1731452250000|2024-11-12 22:57:30|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|2
1731452260000|2024-11-12 22:57:40|13.84|13.79|13.81|13.76|13.84|13.79|13.81|13.76|4
1731452270000|2024-11-12 22:57:50|13.8|13.75|13.78|13.73|13.8|13.75|13.78|13.73|3
1731452280000|2024-11-12 22:58:00|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731452300000|2024-11-12 22:58:20|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731452310000|2024-11-12 22:58:30|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731452320000|2024-11-12 22:58:40|13.76|13.71|13.76|13.71|13.77|13.72|13.76|13.71|7
1731452330000|2024-11-12 22:58:50|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731452850000|2024-11-12 23:07:30|13.85|13.8|13.97|13.92|13.97|13.92|13.85|13.8|4
1731452860000|2024-11-12 23:07:40|13.98|13.93|13.99|13.94|13.99|13.94|13.97|13.92|4
1731452870000|2024-11-12 23:07:50|14|13.95|14.02|13.97|14.02|13.97|13.99|13.94|5
1731452880000|2024-11-12 23:08:00|14.01|13.96|14.03|13.98|14.03|13.98|14.01|13.96|3
1731452910000|2024-11-12 23:08:30|14.04|13.99|14.09|14.04|14.09|14.04|14.04|13.99|6
1731452920000|2024-11-12 23:08:40|14.1|14.05|14.11|14.06|14.11|14.06|14.1|14.05|2
1731452930000|2024-11-12 23:08:50|14.1|14.05|13.93|13.88|14.11|14.06|13.93|13.88|13
1731452940000|2024-11-12 23:09:00|13.92|13.87|13.9|13.85|13.92|13.87|13.9|13.85|4
1731452950000|2024-11-12 23:09:10|13.89|13.84|13.88|13.83|13.89|13.84|13.88|13.83|2
1731452960000|2024-11-12 23:09:20|13.87|13.82|13.83|13.78|13.87|13.82|13.83|13.78|4
1731452970000|2024-11-12 23:09:30|13.82|13.77|13.82|13.77|13.83|13.78|13.81|13.76|5
1731452980000|2024-11-12 23:09:40|13.81|13.76|13.76|13.71|13.81|13.76|13.76|13.71|6
1731452990000|2024-11-12 23:09:50|13.77|13.72|13.79|13.74|13.79|13.74|13.77|13.72|3
1731453000000|2024-11-12 23:10:00|13.78|13.73|13.76|13.71|13.78|13.73|13.74|13.69|7
1731453010000|2024-11-12 23:10:10|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|2
1731453020000|2024-11-12 23:10:20|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731453030000|2024-11-12 23:10:30|13.78|13.73|13.78|13.73|13.78|13.73|13.78|13.73|1
1731453040000|2024-11-12 23:10:40|13.79|13.74|13.79|13.74|13.8|13.75|13.79|13.74|3
1731453050000|2024-11-12 23:10:50|13.8|13.75|13.82|13.77|13.83|13.78|13.79|13.74|7
1731453060000|2024-11-12 23:11:00|13.83|13.78|13.87|13.82|13.87|13.82|13.83|13.78|11
1731453070000|2024-11-12 23:11:10|13.86|13.81|13.88|13.83|13.88|13.83|13.84|13.79|7
1731453080000|2024-11-12 23:11:20|13.87|13.82|13.88|13.83|13.88|13.83|13.87|13.82|2
1731453090000|2024-11-12 23:11:30|13.89|13.84|13.88|13.83|13.89|13.84|13.87|13.82|4
1731453100000|2024-11-12 23:11:40|13.87|13.82|13.87|13.82|13.88|13.83|13.87|13.82|3
1731453110000|2024-11-12 23:11:50|13.86|13.81|13.86|13.81|13.87|13.82|13.86|13.81|3
1731453120000|2024-11-12 23:12:00|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|2
1731453130000|2024-11-12 23:12:10|13.85|13.8|13.87|13.82|13.87|13.82|13.85|13.8|3
1731453140000|2024-11-12 23:12:20|13.88|13.83|13.87|13.82|13.88|13.83|13.86|13.81|4
1731453160000|2024-11-12 23:12:40|13.88|13.83|13.9|13.85|13.9|13.85|13.88|13.83|3
1731453170000|2024-11-12 23:12:50|13.91|13.86|13.92|13.87|13.92|13.87|13.91|13.86|2
1731453180000|2024-11-12 23:13:00|13.91|13.86|13.92|13.87|13.92|13.87|13.9|13.85|4
1731453190000|2024-11-12 23:13:10|13.93|13.88|13.92|13.87|13.93|13.88|13.92|13.87|2
1731453200000|2024-11-12 23:13:20|13.93|13.88|13.93|13.88|13.94|13.89|13.93|13.88|5
1731453210000|2024-11-12 23:13:30|13.95|13.9|13.97|13.92|14|13.95|13.95|13.9|8
1731453220000|2024-11-12 23:13:40|13.98|13.93|14.01|13.96|14.01|13.96|13.98|13.93|4
1731453230000|2024-11-12 23:13:50|14|13.95|14.01|13.96|14.01|13.96|14|13.95|2
1731453240000|2024-11-12 23:14:00|14|13.95|13.98|13.93|14|13.95|13.98|13.93|3
1731453250000|2024-11-12 23:14:10|13.97|13.92|13.92|13.87|13.97|13.92|13.92|13.87|9
1731453260000|2024-11-12 23:14:20|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731453270000|2024-11-12 23:14:30|13.94|13.89|13.93|13.88|13.94|13.89|13.93|13.88|2
1731453280000|2024-11-12 23:14:40|13.92|13.87|13.9|13.85|13.92|13.87|13.9|13.85|3
1731453290000|2024-11-12 23:14:50|13.89|13.84|13.91|13.86|13.91|13.86|13.89|13.84|3
1731453300000|2024-11-12 23:15:00|13.92|13.87|13.98|13.93|13.98|13.93|13.92|13.87|5
1731453310000|2024-11-12 23:15:10|13.99|13.94|13.99|13.94|13.99|13.94|13.99|13.94|1
1731453320000|2024-11-12 23:15:20|14|13.95|14|13.95|14.01|13.96|14|13.95|5
1731453330000|2024-11-12 23:15:30|13.99|13.94|13.99|13.94|13.99|13.94|13.99|13.94|1
1731453340000|2024-11-12 23:15:40|14|13.95|14|13.95|14|13.95|14|13.95|1
1731453350000|2024-11-12 23:15:50|14.01|13.96|14.02|13.97|14.02|13.97|14.01|13.96|2
1731453360000|2024-11-12 23:16:00|14.03|13.98|14.03|13.98|14.03|13.98|14.02|13.97|3
1731453370000|2024-11-12 23:16:10|14.04|13.99|14.11|14.06|14.11|14.06|14.04|13.99|8
1731453380000|2024-11-12 23:16:20|14.1|14.05|14.08|14.03|14.11|14.06|14.07|14.02|11
1731453400000|2024-11-12 23:16:40|14.07|14.02|14.06|14.01|14.07|14.02|14.06|14.01|2
1731453410000|2024-11-12 23:16:50|14.07|14.02|14.06|14.01|14.07|14.02|14.06|14.01|2
1731453420000|2024-11-12 23:17:00|14.05|14|14.08|14.03|14.08|14.03|14.02|13.97|8
1731453430000|2024-11-12 23:17:10|14.07|14.02|14.06|14.01|14.08|14.03|14.06|14.01|4
1731453440000|2024-11-12 23:17:20|14.04|13.99|14.08|14.03|14.08|14.03|14.04|13.99|5
1731453450000|2024-11-12 23:17:30|14.07|14.02|14.09|14.04|14.09|14.04|14.07|14.02|3
1731453460000|2024-11-12 23:17:40|14.1|14.05|14.16|14.11|14.16|14.11|14.1|14.05|10
1731453470000|2024-11-12 23:17:50|14.15|14.1|14.15|14.1|14.16|14.11|14.15|14.1|3
1731453480000|2024-11-12 23:18:00|14.14|14.09|14.16|14.11|14.16|14.11|14.14|14.09|4
1731453490000|2024-11-12 23:18:10|14.15|14.1|14.13|14.08|14.15|14.1|14.06|14.01|11
1731453500000|2024-11-12 23:18:20|14.12|14.07|14.09|14.04|14.12|14.07|14.09|14.04|4
1731453510000|2024-11-12 23:18:30|14.08|14.03|14.03|13.98|14.08|14.03|14.03|13.98|6
1731453520000|2024-11-12 23:18:40|14.02|13.97|14.01|13.96|14.02|13.97|13.99|13.94|10
1731453530000|2024-11-12 23:18:50|14|13.95|13.96|13.91|14|13.95|13.96|13.91|9
1731453550000|2024-11-12 23:19:10|13.95|13.9|13.94|13.89|13.95|13.9|13.93|13.88|6
1731453560000|2024-11-12 23:19:20|13.95|13.9|13.98|13.93|13.98|13.93|13.95|13.9|4
1731453580000|2024-11-12 23:19:40|13.99|13.94|13.98|13.93|13.99|13.94|13.98|13.93|2
1731453590000|2024-11-12 23:19:50|13.99|13.94|14|13.95|14.01|13.96|13.98|13.93|4
1731453600000|2024-11-12 23:20:00|14.01|13.96|14|13.95|14.01|13.96|13.99|13.94|4
1731453610000|2024-11-12 23:20:10|13.99|13.94|13.95|13.9|13.99|13.94|13.95|13.9|5
1731453620000|2024-11-12 23:20:20|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731453630000|2024-11-12 23:20:30|13.95|13.9|13.97|13.92|13.98|13.93|13.95|13.9|5
1731453640000|2024-11-12 23:20:40|13.96|13.91|13.91|13.86|13.96|13.91|13.91|13.86|3
1731453650000|2024-11-12 23:20:50|13.9|13.85|13.87|13.82|13.9|13.85|13.87|13.82|4
1731453660000|2024-11-12 23:21:00|13.88|13.83|13.83|13.78|13.88|13.83|13.82|13.77|8
1731453670000|2024-11-12 23:21:10|13.84|13.79|13.83|13.78|13.85|13.8|13.83|13.78|4
1731453680000|2024-11-12 23:21:20|13.84|13.79|13.83|13.78|13.84|13.79|13.83|13.78|2
1731453690000|2024-11-12 23:21:30|13.82|13.77|13.8|13.75|13.82|13.77|13.8|13.75|3
1731453700000|2024-11-12 23:21:40|13.79|13.74|13.78|13.73|13.79|13.74|13.77|13.72|4
1731453720000|2024-11-12 23:22:00|13.79|13.74|13.79|13.74|13.8|13.75|13.79|13.74|3
1731453730000|2024-11-12 23:22:10|13.78|13.73|13.77|13.72|13.78|13.73|13.77|13.72|2
1731453740000|2024-11-12 23:22:20|13.78|13.73|13.77|13.72|13.78|13.73|13.76|13.71|4
1731453750000|2024-11-12 23:22:30|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731453760000|2024-11-12 23:22:40|13.78|13.73|13.79|13.74|13.79|13.74|13.78|13.73|2
1731453770000|2024-11-12 23:22:50|13.8|13.75|13.79|13.74|13.8|13.75|13.78|13.73|8
1731453780000|2024-11-12 23:23:00|13.78|13.73|13.76|13.71|13.78|13.73|13.76|13.71|3
1731453790000|2024-11-12 23:23:10|13.75|13.7|13.77|13.72|13.77|13.72|13.75|13.7|3
1731453800000|2024-11-12 23:23:20|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731453810000|2024-11-12 23:23:30|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731453820000|2024-11-12 23:23:40|13.75|13.7|13.77|13.72|13.77|13.72|13.75|13.7|3
1731453830000|2024-11-12 23:23:50|13.76|13.71|13.76|13.71|13.76|13.71|13.75|13.7|5
1731453840000|2024-11-12 23:24:00|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731453850000|2024-11-12 23:24:10|13.74|13.69|13.74|13.69|13.74|13.69|13.73|13.68|3
1731453860000|2024-11-12 23:24:20|13.73|13.68|13.74|13.69|13.74|13.69|13.72|13.67|4
1731453870000|2024-11-12 23:24:30|13.75|13.7|13.73|13.68|13.76|13.71|13.73|13.68|5
1731453880000|2024-11-12 23:24:40|13.74|13.69|13.77|13.72|13.77|13.72|13.74|13.69|4
1731453890000|2024-11-12 23:24:50|13.76|13.71|13.74|13.69|13.76|13.71|13.74|13.69|3
1731453900000|2024-11-12 23:25:00|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731453910000|2024-11-12 23:25:10|13.76|13.71|13.79|13.74|13.79|13.74|13.76|13.71|4
1731453920000|2024-11-12 23:25:20|13.78|13.73|13.79|13.74|13.79|13.74|13.78|13.73|4
1731453930000|2024-11-12 23:25:30|13.8|13.75|13.79|13.74|13.81|13.76|13.79|13.74|4
1731453940000|2024-11-12 23:25:40|13.78|13.73|13.82|13.77|13.82|13.77|13.78|13.73|5
1731453950000|2024-11-12 23:25:50|13.83|13.78|13.85|13.8|13.85|13.8|13.83|13.78|3
1731453960000|2024-11-12 23:26:00|13.84|13.79|13.83|13.78|13.84|13.79|13.82|13.77|4
1731453980000|2024-11-12 23:26:20|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731453990000|2024-11-12 23:26:30|13.83|13.78|13.83|13.78|13.83|13.78|13.82|13.77|3
1731454010000|2024-11-12 23:26:50|13.82|13.77|13.82|13.77|13.82|13.77|13.82|13.77|1
1731454020000|2024-11-12 23:27:00|13.81|13.76|13.78|13.73|13.81|13.76|13.78|13.73|4
1731454030000|2024-11-12 23:27:10|13.77|13.72|13.75|13.7|13.77|13.72|13.75|13.7|3
1731454040000|2024-11-12 23:27:20|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731454050000|2024-11-12 23:27:30|13.74|13.69|13.71|13.66|13.74|13.69|13.7|13.65|6
1731454060000|2024-11-12 23:27:40|13.72|13.67|13.73|13.68|13.74|13.69|13.72|13.67|4
1731454080000|2024-11-12 23:28:00|13.72|13.67|13.7|13.65|13.72|13.67|13.69|13.64|5
1731454090000|2024-11-12 23:28:10|13.71|13.66|13.72|13.67|13.72|13.67|13.7|13.65|4
1731454100000|2024-11-12 23:28:20|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|3
1731454110000|2024-11-12 23:28:30|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731454120000|2024-11-12 23:28:40|13.71|13.66|13.72|13.67|13.72|13.67|13.69|13.64|6
1731454140000|2024-11-12 23:29:00|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|3
1731454150000|2024-11-12 23:29:10|13.7|13.65|13.75|13.7|13.75|13.7|13.7|13.65|5
1731454160000|2024-11-12 23:29:20|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731454170000|2024-11-12 23:29:30|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|2
1731454180000|2024-11-12 23:29:40|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731454200000|2024-11-12 23:30:00|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731454210000|2024-11-12 23:30:10|13.72|13.67|13.69|13.64|13.72|13.67|13.69|13.64|4
1731454220000|2024-11-12 23:30:20|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|4
1731454230000|2024-11-12 23:30:30|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731454240000|2024-11-12 23:30:40|13.67|13.62|13.67|13.62|13.67|13.62|13.66|13.61|3
1731454250000|2024-11-12 23:30:50|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731454260000|2024-11-12 23:31:00|13.67|13.62|13.67|13.62|13.67|13.62|13.66|13.61|3
1731454280000|2024-11-12 23:31:20|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|2
1731454290000|2024-11-12 23:31:30|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731454300000|2024-11-12 23:31:40|13.65|13.6|13.64|13.59|13.65|13.6|13.64|13.59|2
1731454310000|2024-11-12 23:31:50|13.65|13.6|13.65|13.6|13.66|13.61|13.65|13.6|3
1731454320000|2024-11-12 23:32:00|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731454330000|2024-11-12 23:32:10|13.67|13.62|13.68|13.63|13.68|13.63|13.67|13.62|2
1731454340000|2024-11-12 23:32:20|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731454350000|2024-11-12 23:32:30|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731454370000|2024-11-12 23:32:50|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731454380000|2024-11-12 23:33:00|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731454390000|2024-11-12 23:33:10|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731454400000|2024-11-12 23:33:20|13.68|13.63|13.67|13.62|13.68|13.63|13.66|13.61|3
1731454410000|2024-11-12 23:33:30|13.68|13.63|13.7|13.65|13.71|13.66|13.68|13.63|5
1731454420000|2024-11-12 23:33:40|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731454440000|2024-11-12 23:34:00|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731454450000|2024-11-12 23:34:10|13.67|13.62|13.69|13.64|13.69|13.64|13.67|13.62|3
1731454460000|2024-11-12 23:34:20|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731454470000|2024-11-12 23:34:30|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731454510000|2024-11-12 23:35:10|13.69|13.64|13.67|13.62|13.69|13.64|13.67|13.62|2
1731454530000|2024-11-12 23:35:30|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731454540000|2024-11-12 23:35:40|13.65|13.6|13.61|13.56|13.65|13.6|13.6|13.55|7
1731454550000|2024-11-12 23:35:50|13.62|13.57|13.6|13.55|13.62|13.57|13.6|13.55|5
1731454560000|2024-11-12 23:36:00|13.61|13.56|13.59|13.54|13.61|13.56|13.57|13.52|11
1731454570000|2024-11-12 23:36:10|13.58|13.53|13.58|13.53|13.58|13.53|13.57|13.52|3
1731454580000|2024-11-12 23:36:20|13.59|13.54|13.59|13.54|13.59|13.54|13.58|13.53|3
1731454590000|2024-11-12 23:36:30|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731454600000|2024-11-12 23:36:40|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731454610000|2024-11-12 23:36:50|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731454620000|2024-11-12 23:37:00|13.6|13.55|13.59|13.54|13.6|13.55|13.59|13.54|2
1731454630000|2024-11-12 23:37:10|13.58|13.53|13.6|13.55|13.6|13.55|13.58|13.53|3
1731454640000|2024-11-12 23:37:20|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|2
1731454650000|2024-11-12 23:37:30|13.57|13.52|13.55|13.5|13.57|13.52|13.55|13.5|3
1731454660000|2024-11-12 23:37:40|13.56|13.51|13.58|13.53|13.58|13.53|13.56|13.51|5
1731454680000|2024-11-12 23:38:00|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|2
1731454690000|2024-11-12 23:38:10|13.57|13.52|13.56|13.51|13.57|13.52|13.55|13.5|4
1731454710000|2024-11-12 23:38:30|13.55|13.5|13.5|13.45|13.55|13.5|13.49|13.44|7
1731454720000|2024-11-12 23:38:40|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731454740000|2024-11-12 23:39:00|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731454750000|2024-11-12 23:39:10|13.48|13.43|13.51|13.46|13.51|13.46|13.48|13.43|4
1731454760000|2024-11-12 23:39:20|13.48|13.43|13.49|13.44|13.49|13.44|13.47|13.42|4
1731454770000|2024-11-12 23:39:30|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731454780000|2024-11-12 23:39:40|13.49|13.44|13.5|13.45|13.5|13.45|13.49|13.44|2
1731454790000|2024-11-12 23:39:50|13.51|13.46|13.52|13.47|13.52|13.47|13.5|13.45|4
1731454800000|2024-11-12 23:40:00|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731454810000|2024-11-12 23:40:10|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|2
1731454820000|2024-11-12 23:40:20|13.52|13.47|13.52|13.47|13.53|13.48|13.52|13.47|3
1731454830000|2024-11-12 23:40:30|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731454840000|2024-11-12 23:40:40|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731454850000|2024-11-12 23:40:50|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731454870000|2024-11-12 23:41:10|13.52|13.47|13.53|13.48|13.53|13.48|13.51|13.46|4
1731454880000|2024-11-12 23:41:20|13.54|13.49|13.55|13.5|13.55|13.5|13.54|13.49|2
1731454900000|2024-11-12 23:41:40|13.54|13.49|13.55|13.5|13.55|13.5|13.54|13.49|4
1731454910000|2024-11-12 23:41:50|13.54|13.49|13.54|13.49|13.55|13.5|13.53|13.48|5
1731454920000|2024-11-12 23:42:00|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731454930000|2024-11-12 23:42:10|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731454940000|2024-11-12 23:42:20|13.53|13.48|13.51|13.46|13.53|13.48|13.51|13.46|3
1731454950000|2024-11-12 23:42:30|13.5|13.45|13.51|13.46|13.51|13.46|13.5|13.45|2
1731454970000|2024-11-12 23:42:50|13.5|13.45|13.51|13.46|13.51|13.46|13.5|13.45|2
1731454980000|2024-11-12 23:43:00|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731454990000|2024-11-12 23:43:10|13.5|13.45|13.53|13.48|13.53|13.48|13.5|13.45|4
1731455010000|2024-11-12 23:43:30|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731455020000|2024-11-12 23:43:40|13.53|13.48|13.52|13.47|13.53|13.48|13.52|13.47|2
1731455070000|2024-11-12 23:44:30|13.51|13.46|13.51|13.46|13.51|13.46|13.5|13.45|5
1731455090000|2024-11-12 23:44:50|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731455100000|2024-11-12 23:45:00|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731455110000|2024-11-12 23:45:10|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731455120000|2024-11-12 23:45:20|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731455130000|2024-11-12 23:45:30|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731455140000|2024-11-12 23:45:40|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|2
1731455150000|2024-11-12 23:45:50|13.54|13.49|13.54|13.49|13.54|13.49|13.53|13.48|3
1731455160000|2024-11-12 23:46:00|13.53|13.48|13.51|13.46|13.53|13.48|13.51|13.46|3
1731455180000|2024-11-12 23:46:20|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731455190000|2024-11-12 23:46:30|13.49|13.44|13.51|13.46|13.51|13.46|13.49|13.44|5
1731455200000|2024-11-12 23:46:40|13.52|13.47|13.51|13.46|13.52|13.47|13.51|13.46|2
1731455210000|2024-11-12 23:46:50|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|2
1731455220000|2024-11-12 23:47:00|13.52|13.47|13.51|13.46|13.52|13.47|13.51|13.46|2
1731455230000|2024-11-12 23:47:10|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731455240000|2024-11-12 23:47:20|13.51|13.46|13.52|13.47|13.53|13.48|13.51|13.46|6
1731455250000|2024-11-12 23:47:30|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|2
1731455260000|2024-11-12 23:47:40|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731455270000|2024-11-12 23:47:50|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731455280000|2024-11-12 23:48:00|13.53|13.48|13.54|13.49|13.54|13.49|13.52|13.47|4
1731455290000|2024-11-12 23:48:10|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731455300000|2024-11-12 23:48:20|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731455310000|2024-11-12 23:48:30|13.56|13.51|13.55|13.5|13.56|13.51|13.55|13.5|2
1731455320000|2024-11-12 23:48:40|13.54|13.49|13.53|13.48|13.54|13.49|13.52|13.47|4
1731455330000|2024-11-12 23:48:50|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731455340000|2024-11-12 23:49:00|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731455350000|2024-11-12 23:49:10|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731455370000|2024-11-12 23:49:30|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731455380000|2024-11-12 23:49:40|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731455390000|2024-11-12 23:49:50|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731455400000|2024-11-12 23:50:00|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731455410000|2024-11-12 23:50:10|13.53|13.48|13.52|13.47|13.53|13.48|13.51|13.46|6
1731455420000|2024-11-12 23:50:20|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|2
1731455440000|2024-11-12 23:50:40|13.53|13.48|13.52|13.47|13.53|13.48|13.52|13.47|2
1731455450000|2024-11-12 23:50:50|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731455460000|2024-11-12 23:51:00|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731455470000|2024-11-12 23:51:10|13.54|13.49|13.56|13.51|13.56|13.51|13.54|13.49|3
1731455480000|2024-11-12 23:51:20|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731455490000|2024-11-12 23:51:30|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731455500000|2024-11-12 23:51:40|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|3
1731455510000|2024-11-12 23:51:50|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731455520000|2024-11-12 23:52:00|13.53|13.48|13.53|13.48|13.54|13.49|13.53|13.48|5
1731455530000|2024-11-12 23:52:10|13.54|13.49|13.52|13.47|13.54|13.49|13.52|13.47|3
1731455550000|2024-11-12 23:52:30|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731455560000|2024-11-12 23:52:40|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731455590000|2024-11-12 23:53:10|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|2
1731455600000|2024-11-12 23:53:20|13.55|13.5|13.57|13.52|13.57|13.52|13.55|13.5|3
1731455610000|2024-11-12 23:53:30|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731455620000|2024-11-12 23:53:40|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731455640000|2024-11-12 23:54:00|13.57|13.52|13.57|13.52|13.57|13.52|13.56|13.51|3
1731455650000|2024-11-12 23:54:10|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731455660000|2024-11-12 23:54:20|13.55|13.5|13.57|13.52|13.57|13.52|13.55|13.5|5
1731455670000|2024-11-12 23:54:30|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731455680000|2024-11-12 23:54:40|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731455700000|2024-11-12 23:55:00|13.56|13.51|13.57|13.52|13.58|13.53|13.56|13.51|4
1731455710000|2024-11-12 23:55:10|13.58|13.53|13.6|13.55|13.6|13.55|13.58|13.53|3
1731455720000|2024-11-12 23:55:20|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|2
1731455730000|2024-11-12 23:55:30|13.57|13.52|13.56|13.51|13.57|13.52|13.54|13.49|6
1731455740000|2024-11-12 23:55:40|13.57|13.52|13.56|13.51|13.57|13.52|13.55|13.5|4
1731455750000|2024-11-12 23:55:50|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731455760000|2024-11-12 23:56:00|13.56|13.51|13.55|13.5|13.56|13.51|13.55|13.5|2
1731455770000|2024-11-12 23:56:10|13.56|13.51|13.54|13.49|13.56|13.51|13.54|13.49|3
1731455780000|2024-11-12 23:56:20|13.53|13.48|13.55|13.5|13.55|13.5|13.53|13.48|3
1731455790000|2024-11-12 23:56:30|13.54|13.49|13.54|13.49|13.54|13.49|13.53|13.48|3
1731455800000|2024-11-12 23:56:40|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731455810000|2024-11-12 23:56:50|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731455820000|2024-11-12 23:57:00|13.51|13.46|13.51|13.46|13.52|13.47|13.51|13.46|3
1731455830000|2024-11-12 23:57:10|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731455840000|2024-11-12 23:57:20|13.51|13.46|13.51|13.46|13.52|13.47|13.51|13.46|3
1731455860000|2024-11-12 23:57:40|13.5|13.45|13.51|13.46|13.51|13.46|13.5|13.45|4
1731455870000|2024-11-12 23:57:50|13.5|13.45|13.48|13.43|13.5|13.45|13.48|13.43|2
1731455880000|2024-11-12 23:58:00|13.49|13.44|13.48|13.43|13.49|13.44|13.48|13.43|2
1731455890000|2024-11-12 23:58:10|13.49|13.44|13.48|13.43|13.49|13.44|13.47|13.42|4
1731455900000|2024-11-12 23:58:20|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731455910000|2024-11-12 23:58:30|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731455920000|2024-11-12 23:58:40|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731455930000|2024-11-12 23:58:50|13.46|13.41|13.45|13.4|13.46|13.41|13.44|13.39|4
1731455940000|2024-11-12 23:59:00|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731455950000|2024-11-12 23:59:10|13.46|13.41|13.46|13.41|13.46|13.41|13.45|13.4|3
1731455960000|2024-11-12 23:59:20|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731455970000|2024-11-12 23:59:30|13.44|13.39|13.44|13.39|13.45|13.4|13.43|13.38|5
1731455980000|2024-11-12 23:59:40|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|3
1731455990000|2024-11-12 23:59:50|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731456000000|2024-11-13 00:00:00|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731456010000|2024-11-13 00:00:10|13.46|13.41|13.47|13.42|13.48|13.43|13.46|13.41|6
1731456020000|2024-11-13 00:00:20|13.46|13.41|13.48|13.43|13.48|13.43|13.46|13.41|11
1731456030000|2024-11-13 00:00:30|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731456040000|2024-11-13 00:00:40|13.47|13.42|13.46|13.41|13.47|13.42|13.45|13.4|6
1731456050000|2024-11-13 00:00:50|13.47|13.42|13.47|13.42|13.48|13.43|13.47|13.42|3
1731456060000|2024-11-13 00:01:00|13.46|13.41|13.46|13.41|13.47|13.42|13.46|13.41|3
1731456070000|2024-11-13 00:01:10|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|3
1731456080000|2024-11-13 00:01:20|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731456090000|2024-11-13 00:01:30|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|3
1731456100000|2024-11-13 00:01:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731456110000|2024-11-13 00:01:50|13.47|13.42|13.44|13.39|13.47|13.42|13.44|13.39|4
1731456120000|2024-11-13 00:02:00|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731456130000|2024-11-13 00:02:10|13.46|13.41|13.48|13.43|13.48|13.43|13.46|13.41|3
1731456140000|2024-11-13 00:02:20|13.47|13.42|13.48|13.43|13.48|13.43|13.46|13.41|4
1731456150000|2024-11-13 00:02:30|13.49|13.44|13.5|13.45|13.51|13.46|13.49|13.44|4
1731456160000|2024-11-13 00:02:40|13.51|13.46|13.52|13.47|13.52|13.47|13.51|13.46|4
1731456170000|2024-11-13 00:02:50|13.53|13.48|13.55|13.5|13.55|13.5|13.53|13.48|3
1731456180000|2024-11-13 00:03:00|13.56|13.51|13.58|13.53|13.58|13.53|13.55|13.5|5
1731456190000|2024-11-13 00:03:10|13.57|13.52|13.56|13.51|13.57|13.52|13.54|13.49|8
1731456200000|2024-11-13 00:03:20|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|4
1731456210000|2024-11-13 00:03:30|13.55|13.5|13.52|13.47|13.56|13.51|13.52|13.47|5
1731456220000|2024-11-13 00:03:40|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|4
1731456230000|2024-11-13 00:03:50|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731456240000|2024-11-13 00:04:00|13.57|13.52|13.57|13.52|13.58|13.53|13.57|13.52|3
1731456250000|2024-11-13 00:04:10|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|6
1731456260000|2024-11-13 00:04:20|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|4
1731456270000|2024-11-13 00:04:30|13.56|13.51|13.57|13.52|13.58|13.53|13.56|13.51|4
1731456280000|2024-11-13 00:04:40|13.58|13.53|13.62|13.57|13.62|13.57|13.58|13.53|5
1731456290000|2024-11-13 00:04:50|13.63|13.58|13.62|13.57|13.63|13.58|13.61|13.56|6
1731456300000|2024-11-13 00:05:00|13.61|13.56|13.62|13.57|13.62|13.57|13.6|13.55|6
1731456310000|2024-11-13 00:05:10|13.63|13.58|13.67|13.62|13.67|13.62|13.63|13.58|5
1731456320000|2024-11-13 00:05:20|13.68|13.63|13.67|13.62|13.69|13.64|13.67|13.62|6
1731456330000|2024-11-13 00:05:30|13.66|13.61|13.67|13.62|13.68|13.63|13.65|13.6|8
1731456340000|2024-11-13 00:05:40|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|10
1731456350000|2024-11-13 00:05:50|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731456360000|2024-11-13 00:06:00|13.66|13.61|13.64|13.59|13.66|13.61|13.64|13.59|3
1731456370000|2024-11-13 00:06:10|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731456380000|2024-11-13 00:06:20|13.64|13.59|13.64|13.59|13.66|13.61|13.64|13.59|5
1731456390000|2024-11-13 00:06:30|13.63|13.58|13.63|13.58|13.65|13.6|13.63|13.58|7
1731456400000|2024-11-13 00:06:40|13.62|13.57|13.62|13.57|13.63|13.58|13.62|13.57|7
1731456410000|2024-11-13 00:06:50|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731456420000|2024-11-13 00:07:00|13.63|13.58|13.65|13.6|13.65|13.6|13.63|13.58|5
1731456430000|2024-11-13 00:07:10|13.64|13.59|13.65|13.6|13.65|13.6|13.63|13.58|6
1731456440000|2024-11-13 00:07:20|13.66|13.61|13.64|13.59|13.67|13.62|13.64|13.59|5
1731456450000|2024-11-13 00:07:30|13.63|13.58|13.62|13.57|13.64|13.59|13.62|13.57|4
1731456460000|2024-11-13 00:07:40|13.63|13.58|13.64|13.59|13.65|13.6|13.63|13.58|4
1731456470000|2024-11-13 00:07:50|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|2
1731456480000|2024-11-13 00:08:00|13.65|13.6|13.69|13.64|13.69|13.64|13.65|13.6|5
1731456490000|2024-11-13 00:08:10|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|4
1731456500000|2024-11-13 00:08:20|13.68|13.63|13.69|13.64|13.7|13.65|13.68|13.63|4
1731456520000|2024-11-13 00:08:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731456540000|2024-11-13 00:09:00|13.67|13.62|13.67|13.62|13.68|13.63|13.67|13.62|3
1731456550000|2024-11-13 00:09:10|13.66|13.61|13.62|13.57|13.66|13.61|13.62|13.57|4
1731456560000|2024-11-13 00:09:20|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731456570000|2024-11-13 00:09:30|13.61|13.56|13.59|13.54|13.61|13.56|13.59|13.54|3
1731456580000|2024-11-13 00:09:40|13.6|13.55|13.59|13.54|13.6|13.55|13.59|13.54|2
1731456590000|2024-11-13 00:09:50|13.58|13.53|13.59|13.54|13.6|13.55|13.58|13.53|4
1731456600000|2024-11-13 00:10:00|13.58|13.53|13.6|13.55|13.6|13.55|13.57|13.52|5
1731456610000|2024-11-13 00:10:10|13.61|13.56|13.63|13.58|13.63|13.58|13.61|13.56|3
1731456620000|2024-11-13 00:10:20|13.64|13.59|13.64|13.59|13.64|13.59|13.63|13.58|3
1731456630000|2024-11-13 00:10:30|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|2
1731456640000|2024-11-13 00:10:40|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|2
1731456660000|2024-11-13 00:11:00|13.67|13.62|13.69|13.64|13.69|13.64|13.67|13.62|5
1731456670000|2024-11-13 00:11:10|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|4
1731456680000|2024-11-13 00:11:20|13.68|13.63|13.68|13.63|13.69|13.64|13.67|13.62|5
1731456690000|2024-11-13 00:11:30|13.69|13.64|13.69|13.64|13.69|13.64|13.68|13.63|5
1731456700000|2024-11-13 00:11:40|13.7|13.65|13.68|13.63|13.7|13.65|13.68|13.63|3
1731456710000|2024-11-13 00:11:50|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|4
1731456720000|2024-11-13 00:12:00|13.69|13.64|13.7|13.65|13.7|13.65|13.67|13.62|5
1731456730000|2024-11-13 00:12:10|13.71|13.66|13.69|13.64|13.71|13.66|13.69|13.64|3
1731456740000|2024-11-13 00:12:20|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|3
1731456750000|2024-11-13 00:12:30|13.71|13.66|13.67|13.62|13.71|13.66|13.67|13.62|4
1731456760000|2024-11-13 00:12:40|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731456770000|2024-11-13 00:12:50|13.68|13.63|13.68|13.63|13.69|13.64|13.67|13.62|7
1731456780000|2024-11-13 00:13:00|13.69|13.64|13.67|13.62|13.69|13.64|13.67|13.62|3
1731456790000|2024-11-13 00:13:10|13.68|13.63|13.71|13.66|13.71|13.66|13.68|13.63|4
1731456800000|2024-11-13 00:13:20|13.7|13.65|13.67|13.62|13.7|13.65|13.66|13.61|6
1731456810000|2024-11-13 00:13:30|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731456820000|2024-11-13 00:13:40|13.69|13.64|13.69|13.64|13.7|13.65|13.69|13.64|3
1731456830000|2024-11-13 00:13:50|13.7|13.65|13.72|13.67|13.72|13.67|13.69|13.64|7
1731456840000|2024-11-13 00:14:00|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731456850000|2024-11-13 00:14:10|13.72|13.67|13.74|13.69|13.74|13.69|13.72|13.67|3
1731456860000|2024-11-13 00:14:20|13.75|13.7|13.73|13.68|13.76|13.71|13.73|13.68|5
1731456870000|2024-11-13 00:14:30|13.74|13.69|13.73|13.68|13.74|13.69|13.72|13.67|5
1731456880000|2024-11-13 00:14:40|13.74|13.69|13.76|13.71|13.76|13.71|13.74|13.69|5
1731456890000|2024-11-13 00:14:50|13.77|13.72|13.75|13.7|13.78|13.73|13.75|13.7|5
1731456900000|2024-11-13 00:15:00|13.77|13.72|13.76|13.71|13.78|13.73|13.76|13.71|4
1731456910000|2024-11-13 00:15:10|13.77|13.72|13.81|13.76|13.81|13.76|13.77|13.72|5
1731456920000|2024-11-13 00:15:20|13.8|13.75|13.83|13.78|13.83|13.78|13.8|13.75|6
1731456930000|2024-11-13 00:15:30|13.84|13.79|13.85|13.8|13.86|13.81|13.83|13.78|6
1731456940000|2024-11-13 00:15:40|13.86|13.81|13.84|13.79|13.86|13.81|13.83|13.78|7
1731456950000|2024-11-13 00:15:50|13.85|13.8|13.83|13.78|13.85|13.8|13.8|13.75|7
1731456960000|2024-11-13 00:16:00|13.82|13.77|13.76|13.71|13.82|13.77|13.76|13.71|8
1731456970000|2024-11-13 00:16:10|13.77|13.72|13.78|13.73|13.8|13.75|13.77|13.72|7
1731456980000|2024-11-13 00:16:20|13.77|13.72|13.78|13.73|13.8|13.75|13.77|13.72|6
1731456990000|2024-11-13 00:16:30|13.79|13.74|13.78|13.73|13.79|13.74|13.77|13.72|4
1731457000000|2024-11-13 00:16:40|13.76|13.71|13.75|13.7|13.77|13.72|13.75|13.7|4
1731457010000|2024-11-13 00:16:50|13.74|13.69|13.75|13.7|13.76|13.71|13.74|13.69|4
1731457020000|2024-11-13 00:17:00|13.76|13.71|13.76|13.71|13.77|13.72|13.75|13.7|5
1731457030000|2024-11-13 00:17:10|13.77|13.72|13.77|13.72|13.79|13.74|13.77|13.72|5
1731457040000|2024-11-13 00:17:20|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731457050000|2024-11-13 00:17:30|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731457060000|2024-11-13 00:17:40|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731457070000|2024-11-13 00:17:50|13.76|13.71|13.78|13.73|13.78|13.73|13.76|13.71|5
1731457080000|2024-11-13 00:18:00|13.79|13.74|13.78|13.73|13.8|13.75|13.78|13.73|6
1731457090000|2024-11-13 00:18:10|13.77|13.72|13.81|13.76|13.81|13.76|13.77|13.72|5
1731457100000|2024-11-13 00:18:20|13.8|13.75|13.79|13.74|13.8|13.75|13.79|13.74|4
1731457110000|2024-11-13 00:18:30|13.78|13.73|13.78|13.73|13.78|13.73|13.78|13.73|1
1731457120000|2024-11-13 00:18:40|13.79|13.74|13.79|13.74|13.8|13.75|13.79|13.74|3
1731457130000|2024-11-13 00:18:50|13.78|13.73|13.78|13.73|13.78|13.73|13.78|13.73|1
1731457140000|2024-11-13 00:19:00|13.76|13.71|13.76|13.71|13.77|13.72|13.75|13.7|5
1731457150000|2024-11-13 00:19:10|13.75|13.7|13.76|13.71|13.76|13.71|13.74|13.69|4
1731457160000|2024-11-13 00:19:20|13.77|13.72|13.78|13.73|13.81|13.76|13.77|13.72|7
1731457170000|2024-11-13 00:19:30|13.77|13.72|13.82|13.77|13.82|13.77|13.77|13.72|10
1731457180000|2024-11-13 00:19:40|13.81|13.76|13.82|13.77|13.83|13.78|13.81|13.76|3
1731457190000|2024-11-13 00:19:50|13.83|13.78|13.84|13.79|13.86|13.81|13.83|13.78|8
1731457200000|2024-11-13 00:20:00|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|2
1731457210000|2024-11-13 00:20:10|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|3
1731457220000|2024-11-13 00:20:20|13.84|13.79|13.82|13.77|13.84|13.79|13.81|13.76|7
1731457230000|2024-11-13 00:20:30|13.81|13.76|13.78|13.73|13.81|13.76|13.78|13.73|4
1731457240000|2024-11-13 00:20:40|13.77|13.72|13.79|13.74|13.79|13.74|13.76|13.71|5
1731457250000|2024-11-13 00:20:50|13.78|13.73|13.78|13.73|13.78|13.73|13.77|13.72|3
1731457260000|2024-11-13 00:21:00|13.79|13.74|13.75|13.7|13.79|13.74|13.75|13.7|4
1731457270000|2024-11-13 00:21:10|13.74|13.69|13.73|13.68|13.75|13.7|13.73|13.68|6
1731457280000|2024-11-13 00:21:20|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|2
1731457290000|2024-11-13 00:21:30|13.74|13.69|13.75|13.7|13.75|13.7|13.73|13.68|10
1731457300000|2024-11-13 00:21:40|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731457310000|2024-11-13 00:21:50|13.78|13.73|13.78|13.73|13.78|13.73|13.77|13.72|3
1731457320000|2024-11-13 00:22:00|13.77|13.72|13.75|13.7|13.77|13.72|13.74|13.69|5
1731457330000|2024-11-13 00:22:10|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731457340000|2024-11-13 00:22:20|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731457350000|2024-11-13 00:22:30|13.7|13.65|13.69|13.64|13.7|13.65|13.68|13.63|6
1731457370000|2024-11-13 00:22:50|13.68|13.63|13.65|13.6|13.68|13.63|13.63|13.58|9
1731457380000|2024-11-13 00:23:00|13.66|13.61|13.66|13.61|13.67|13.62|13.65|13.6|5
1731457390000|2024-11-13 00:23:10|13.65|13.6|13.67|13.62|13.67|13.62|13.64|13.59|9
1731457400000|2024-11-13 00:23:20|13.68|13.63|13.67|13.62|13.71|13.66|13.67|13.62|8
1731457410000|2024-11-13 00:23:30|13.68|13.63|13.67|13.62|13.68|13.63|13.66|13.61|4
1731457420000|2024-11-13 00:23:40|13.66|13.61|13.68|13.63|13.68|13.63|13.66|13.61|5
1731457430000|2024-11-13 00:23:50|13.67|13.62|13.68|13.63|13.68|13.63|13.67|13.62|2
1731457440000|2024-11-13 00:24:00|13.67|13.62|13.72|13.67|13.72|13.67|13.67|13.62|7
1731457460000|2024-11-13 00:24:20|13.71|13.66|13.67|13.62|13.71|13.66|13.67|13.62|7
1731457470000|2024-11-13 00:24:30|13.68|13.63|13.68|13.63|13.68|13.63|13.67|13.62|3
1731457480000|2024-11-13 00:24:40|13.69|13.64|13.69|13.64|13.69|13.64|13.68|13.63|3
1731457490000|2024-11-13 00:24:50|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731457500000|2024-11-13 00:25:00|13.71|13.66|13.73|13.68|13.73|13.68|13.71|13.66|3
1731457510000|2024-11-13 00:25:10|13.74|13.69|13.77|13.72|13.77|13.72|13.74|13.69|4
1731457520000|2024-11-13 00:25:20|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|2
1731457530000|2024-11-13 00:25:30|13.74|13.69|13.73|13.68|13.76|13.71|13.73|13.68|8
1731457540000|2024-11-13 00:25:40|13.74|13.69|13.74|13.69|13.74|13.69|13.72|13.67|7
1731457550000|2024-11-13 00:25:50|13.73|13.68|13.73|13.68|13.76|13.71|13.73|13.68|7
1731457560000|2024-11-13 00:26:00|13.74|13.69|13.77|13.72|13.77|13.72|13.73|13.68|6
1731457570000|2024-11-13 00:26:10|13.78|13.73|13.78|13.73|13.78|13.73|13.77|13.72|5
1731457580000|2024-11-13 00:26:20|13.79|13.74|13.78|13.73|13.82|13.77|13.78|13.73|11
1731457590000|2024-11-13 00:26:30|13.79|13.74|13.79|13.74|13.82|13.77|13.79|13.74|10
1731457600000|2024-11-13 00:26:40|13.78|13.73|13.72|13.67|13.78|13.73|13.72|13.67|11
1731457610000|2024-11-13 00:26:50|13.73|13.68|13.73|13.68|13.75|13.7|13.73|13.68|11
1731457620000|2024-11-13 00:27:00|13.72|13.67|13.72|13.67|13.72|13.67|13.71|13.66|3
1731457630000|2024-11-13 00:27:10|13.71|13.66|13.73|13.68|13.73|13.68|13.71|13.66|3
1731457640000|2024-11-13 00:27:20|13.74|13.69|13.74|13.69|13.74|13.69|13.72|13.67|9
1731457650000|2024-11-13 00:27:30|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|2
1731457660000|2024-11-13 00:27:40|13.73|13.68|13.72|13.67|13.73|13.68|13.71|13.66|7
1731457670000|2024-11-13 00:27:50|13.73|13.68|13.73|13.68|13.74|13.69|13.72|13.67|9
1731457680000|2024-11-13 00:28:00|13.74|13.69|13.73|13.68|13.75|13.7|13.72|13.67|11
1731457690000|2024-11-13 00:28:10|13.72|13.67|13.73|13.68|13.74|13.69|13.72|13.67|6
1731457700000|2024-11-13 00:28:20|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731457710000|2024-11-13 00:28:30|13.71|13.66|13.69|13.64|13.71|13.66|13.68|13.63|8
1731457720000|2024-11-13 00:28:40|13.68|13.63|13.68|13.63|13.69|13.64|13.67|13.62|5
1731457730000|2024-11-13 00:28:50|13.69|13.64|13.69|13.64|13.69|13.64|13.68|13.63|3
1731457740000|2024-11-13 00:29:00|13.68|13.63|13.67|13.62|13.69|13.64|13.66|13.61|6
1731457750000|2024-11-13 00:29:10|13.66|13.61|13.67|13.62|13.67|13.62|13.65|13.6|6
1731457760000|2024-11-13 00:29:20|13.66|13.61|13.66|13.61|13.66|13.61|13.65|13.6|3
1731457770000|2024-11-13 00:29:30|13.67|13.62|13.66|13.61|13.67|13.62|13.64|13.59|8
1731457780000|2024-11-13 00:29:40|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731457790000|2024-11-13 00:29:50|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731457800000|2024-11-13 00:30:00|13.67|13.62|13.67|13.62|13.67|13.62|13.66|13.61|3
1731457810000|2024-11-13 00:30:10|13.68|13.63|13.68|13.63|13.69|13.64|13.68|13.63|3
1731457820000|2024-11-13 00:30:20|13.69|13.64|13.67|13.62|13.69|13.64|13.67|13.62|5
1731457830000|2024-11-13 00:30:30|13.68|13.63|13.67|13.62|13.68|13.63|13.65|13.6|6
1731457840000|2024-11-13 00:30:40|13.68|13.63|13.68|13.63|13.68|13.63|13.67|13.62|9
1731457850000|2024-11-13 00:30:50|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731457860000|2024-11-13 00:31:00|13.67|13.62|13.67|13.62|13.68|13.63|13.65|13.6|10
1731457870000|2024-11-13 00:31:10|13.66|13.61|13.66|13.61|13.67|13.62|13.65|13.6|5
1731457880000|2024-11-13 00:31:20|13.65|13.6|13.63|13.58|13.66|13.61|13.63|13.58|5
1731457890000|2024-11-13 00:31:30|13.62|13.57|13.63|13.58|13.63|13.58|13.61|13.56|4
1731457900000|2024-11-13 00:31:40|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|2
1731457910000|2024-11-13 00:31:50|13.64|13.59|13.64|13.59|13.64|13.59|13.63|13.58|5
1731457920000|2024-11-13 00:32:00|13.65|13.6|13.62|13.57|13.65|13.6|13.62|13.57|4
1731457930000|2024-11-13 00:32:10|13.61|13.56|13.59|13.54|13.62|13.57|13.59|13.54|5
1731457940000|2024-11-13 00:32:20|13.6|13.55|13.56|13.51|13.6|13.55|13.56|13.51|5
1731457950000|2024-11-13 00:32:30|13.57|13.52|13.57|13.52|13.57|13.52|13.56|13.51|3
1731457960000|2024-11-13 00:32:40|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|4
1731457970000|2024-11-13 00:32:50|13.56|13.51|13.55|13.5|13.56|13.51|13.55|13.5|4
1731457980000|2024-11-13 00:33:00|13.56|13.51|13.57|13.52|13.57|13.52|13.56|13.51|6
1731457990000|2024-11-13 00:33:10|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|3
1731458000000|2024-11-13 00:33:20|13.57|13.52|13.55|13.5|13.57|13.52|13.55|13.5|3
1731458010000|2024-11-13 00:33:30|13.54|13.49|13.53|13.48|13.54|13.49|13.52|13.47|4
1731458020000|2024-11-13 00:33:40|13.54|13.49|13.54|13.49|13.55|13.5|13.53|13.48|5
1731458030000|2024-11-13 00:33:50|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731458040000|2024-11-13 00:34:00|13.55|13.5|13.53|13.48|13.55|13.5|13.52|13.47|5
1731458050000|2024-11-13 00:34:10|13.54|13.49|13.53|13.48|13.54|13.49|13.52|13.47|4
1731458060000|2024-11-13 00:34:20|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731458070000|2024-11-13 00:34:30|13.52|13.47|13.5|13.45|13.52|13.47|13.5|13.45|5
1731458080000|2024-11-13 00:34:40|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731458090000|2024-11-13 00:34:50|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731458100000|2024-11-13 00:35:00|13.51|13.46|13.54|13.49|13.54|13.49|13.51|13.46|4
1731458110000|2024-11-13 00:35:10|13.53|13.48|13.53|13.48|13.54|13.49|13.53|13.48|3
1731458120000|2024-11-13 00:35:20|13.52|13.47|13.52|13.47|13.52|13.47|13.51|13.46|3
1731458130000|2024-11-13 00:35:30|13.51|13.46|13.52|13.47|13.52|13.47|13.5|13.45|6
1731458140000|2024-11-13 00:35:40|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731458160000|2024-11-13 00:36:00|13.5|13.45|13.48|13.43|13.5|13.45|13.48|13.43|3
1731458170000|2024-11-13 00:36:10|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731458180000|2024-11-13 00:36:20|13.49|13.44|13.49|13.44|13.49|13.44|13.48|13.43|9
1731458190000|2024-11-13 00:36:30|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731458200000|2024-11-13 00:36:40|13.51|13.46|13.48|13.43|13.51|13.46|13.47|13.42|7
1731458210000|2024-11-13 00:36:50|13.47|13.42|13.47|13.42|13.48|13.43|13.46|13.41|7
1731458220000|2024-11-13 00:37:00|13.48|13.43|13.47|13.42|13.48|13.43|13.46|13.41|6
1731458230000|2024-11-13 00:37:10|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731458240000|2024-11-13 00:37:20|13.5|13.45|13.48|13.43|13.5|13.45|13.48|13.43|3
1731458250000|2024-11-13 00:37:30|13.47|13.42|13.49|13.44|13.49|13.44|13.47|13.42|3
1731458260000|2024-11-13 00:37:40|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731458270000|2024-11-13 00:37:50|13.49|13.44|13.47|13.42|13.5|13.45|13.46|13.41|6
1731458280000|2024-11-13 00:38:00|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731458290000|2024-11-13 00:38:10|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731458300000|2024-11-13 00:38:20|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731458310000|2024-11-13 00:38:30|13.48|13.43|13.48|13.43|13.49|13.44|13.48|13.43|5
1731458320000|2024-11-13 00:38:40|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731458330000|2024-11-13 00:38:50|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|4
1731458340000|2024-11-13 00:39:00|13.48|13.43|13.47|13.42|13.49|13.44|13.47|13.42|4
1731458350000|2024-11-13 00:39:10|13.48|13.43|13.49|13.44|13.49|13.44|13.47|13.42|4
1731458380000|2024-11-13 00:39:40|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731458390000|2024-11-13 00:39:50|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731458400000|2024-11-13 00:40:00|13.5|13.45|13.51|13.46|13.51|13.46|13.5|13.45|2
1731458410000|2024-11-13 00:40:10|13.5|13.45|13.48|13.43|13.5|13.45|13.48|13.43|3
1731458420000|2024-11-13 00:40:20|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|4
1731458430000|2024-11-13 00:40:30|13.47|13.42|13.45|13.4|13.47|13.42|13.45|13.4|5
1731458450000|2024-11-13 00:40:50|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731458460000|2024-11-13 00:41:00|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731458480000|2024-11-13 00:41:20|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731458490000|2024-11-13 00:41:30|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731458510000|2024-11-13 00:41:50|13.45|13.4|13.46|13.41|13.46|13.41|13.44|13.39|6
1731458520000|2024-11-13 00:42:00|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731458530000|2024-11-13 00:42:10|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731458540000|2024-11-13 00:42:20|13.5|13.45|13.5|13.45|13.5|13.45|13.49|13.44|3
1731458560000|2024-11-13 00:42:40|13.49|13.44|13.48|13.43|13.49|13.44|13.48|13.43|2
1731458570000|2024-11-13 00:42:50|13.49|13.44|13.49|13.44|13.5|13.45|13.49|13.44|3
1731458580000|2024-11-13 00:43:00|13.48|13.43|13.46|13.41|13.48|13.43|13.46|13.41|3
1731458590000|2024-11-13 00:43:10|13.47|13.42|13.5|13.45|13.5|13.45|13.47|13.42|6
1731458600000|2024-11-13 00:43:20|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731458610000|2024-11-13 00:43:30|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731458620000|2024-11-13 00:43:40|13.49|13.44|13.47|13.42|13.49|13.44|13.47|13.42|3
1731458630000|2024-11-13 00:43:50|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731458640000|2024-11-13 00:44:00|13.49|13.44|13.5|13.45|13.5|13.45|13.49|13.44|2
1731458650000|2024-11-13 00:44:10|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731458660000|2024-11-13 00:44:20|13.51|13.46|13.51|13.46|13.51|13.46|13.5|13.45|3
1731458670000|2024-11-13 00:44:30|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731458680000|2024-11-13 00:44:40|13.51|13.46|13.53|13.48|13.55|13.5|13.51|13.46|6
1731458690000|2024-11-13 00:44:50|13.54|13.49|13.54|13.49|13.54|13.49|13.53|13.48|3
1731458700000|2024-11-13 00:45:00|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731458710000|2024-11-13 00:45:10|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|4
1731458720000|2024-11-13 00:45:20|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731458730000|2024-11-13 00:45:30|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731458740000|2024-11-13 00:45:40|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731458750000|2024-11-13 00:45:50|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731458760000|2024-11-13 00:46:00|13.52|13.47|13.52|13.47|13.52|13.47|13.51|13.46|3
1731458770000|2024-11-13 00:46:10|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731458780000|2024-11-13 00:46:20|13.54|13.49|13.52|13.47|13.54|13.49|13.52|13.47|3
1731458790000|2024-11-13 00:46:30|13.53|13.48|13.5|13.45|13.53|13.48|13.5|13.45|2
1731458800000|2024-11-13 00:46:40|13.49|13.44|13.46|13.41|13.49|13.44|13.46|13.41|4
1731458810000|2024-11-13 00:46:50|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731458820000|2024-11-13 00:47:00|13.45|13.4|13.45|13.4|13.46|13.41|13.44|13.39|5
1731458830000|2024-11-13 00:47:10|13.46|13.41|13.44|13.39|13.46|13.41|13.44|13.39|5
1731458840000|2024-11-13 00:47:20|13.43|13.38|13.45|13.4|13.45|13.4|13.43|13.38|5
1731458850000|2024-11-13 00:47:30|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|6
1731458880000|2024-11-13 00:48:00|13.46|13.41|13.44|13.39|13.47|13.42|13.44|13.39|4
1731458890000|2024-11-13 00:48:10|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|5
1731458900000|2024-11-13 00:48:20|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731458910000|2024-11-13 00:48:30|13.42|13.37|13.4|13.35|13.42|13.37|13.39|13.34|11
1731458920000|2024-11-13 00:48:40|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731458930000|2024-11-13 00:48:50|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731458940000|2024-11-13 00:49:00|13.4|13.35|13.37|13.32|13.4|13.35|13.37|13.32|4
1731458950000|2024-11-13 00:49:10|13.38|13.33|13.35|13.3|13.38|13.33|13.35|13.3|4
1731458960000|2024-11-13 00:49:20|13.34|13.29|13.36|13.31|13.36|13.31|13.34|13.29|3
1731458970000|2024-11-13 00:49:30|13.35|13.3|13.35|13.3|13.36|13.31|13.34|13.29|7
1731458980000|2024-11-13 00:49:40|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731458990000|2024-11-13 00:49:50|13.37|13.32|13.37|13.32|13.38|13.33|13.37|13.32|3
1731459000000|2024-11-13 00:50:00|13.38|13.33|13.35|13.3|13.38|13.33|13.35|13.3|4
1731459010000|2024-11-13 00:50:10|13.36|13.31|13.36|13.31|13.36|13.31|13.35|13.3|5
1731459020000|2024-11-13 00:50:20|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|2
1731459030000|2024-11-13 00:50:30|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|2
1731459040000|2024-11-13 00:50:40|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|2
1731459050000|2024-11-13 00:50:50|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731459060000|2024-11-13 00:51:00|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|6
1731459070000|2024-11-13 00:51:10|13.39|13.34|13.4|13.35|13.4|13.35|13.38|13.33|4
1731459080000|2024-11-13 00:51:20|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731459090000|2024-11-13 00:51:30|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|4
1731459100000|2024-11-13 00:51:40|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731459110000|2024-11-13 00:51:50|13.36|13.31|13.34|13.29|13.36|13.31|13.34|13.29|3
1731459120000|2024-11-13 00:52:00|13.33|13.28|13.32|13.27|13.33|13.28|13.31|13.26|6
1731459130000|2024-11-13 00:52:10|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|4
1731459140000|2024-11-13 00:52:20|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731459150000|2024-11-13 00:52:30|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731459160000|2024-11-13 00:52:40|13.3|13.25|13.3|13.25|13.31|13.26|13.3|13.25|3
1731459170000|2024-11-13 00:52:50|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731459180000|2024-11-13 00:53:00|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731459190000|2024-11-13 00:53:10|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731459210000|2024-11-13 00:53:30|13.29|13.24|13.28|13.23|13.29|13.24|13.27|13.22|4
1731459220000|2024-11-13 00:53:40|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731459230000|2024-11-13 00:53:50|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731459240000|2024-11-13 00:54:00|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731459260000|2024-11-13 00:54:20|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731459280000|2024-11-13 00:54:40|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731459290000|2024-11-13 00:54:50|13.27|13.22|13.24|13.19|13.27|13.22|13.24|13.19|6
1731459300000|2024-11-13 00:55:00|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|6
1731459310000|2024-11-13 00:55:10|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731459320000|2024-11-13 00:55:20|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731459330000|2024-11-13 00:55:30|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731459340000|2024-11-13 00:55:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731459350000|2024-11-13 00:55:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731459360000|2024-11-13 00:56:00|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731459380000|2024-11-13 00:56:20|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731459390000|2024-11-13 00:56:30|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|4
1731459400000|2024-11-13 00:56:40|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|5
1731459410000|2024-11-13 00:56:50|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731459420000|2024-11-13 00:57:00|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731459430000|2024-11-13 00:57:10|13.2|13.15|13.21|13.16|13.21|13.16|13.19|13.14|4
1731459440000|2024-11-13 00:57:20|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731459450000|2024-11-13 00:57:30|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731459460000|2024-11-13 00:57:40|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731459470000|2024-11-13 00:57:50|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|6
1731459480000|2024-11-13 00:58:00|13.2|13.15|13.18|13.13|13.2|13.15|13.18|13.13|11
1731459490000|2024-11-13 00:58:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731459500000|2024-11-13 00:58:20|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731459540000|2024-11-13 00:59:00|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731459550000|2024-11-13 00:59:10|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731459560000|2024-11-13 00:59:20|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731459570000|2024-11-13 00:59:30|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731459580000|2024-11-13 00:59:40|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731459590000|2024-11-13 00:59:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731459600000|2024-11-13 01:00:00|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731459610000|2024-11-13 01:00:10|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|2
1731459630000|2024-11-13 01:00:30|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|2
1731459650000|2024-11-13 01:00:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731459660000|2024-11-13 01:01:00|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731459680000|2024-11-13 01:01:20|13.2|13.15|13.2|13.15|13.21|13.16|13.2|13.15|3
1731459690000|2024-11-13 01:01:30|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731459700000|2024-11-13 01:01:40|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|5
1731459710000|2024-11-13 01:01:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731459720000|2024-11-13 01:02:00|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731459730000|2024-11-13 01:02:10|13.25|13.2|13.23|13.18|13.26|13.21|13.23|13.18|5
1731459750000|2024-11-13 01:02:30|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|3
1731459760000|2024-11-13 01:02:40|13.25|13.2|13.29|13.24|13.29|13.24|13.25|13.2|6
1731459770000|2024-11-13 01:02:50|13.28|13.23|13.26|13.21|13.28|13.23|13.26|13.21|3
1731459780000|2024-11-13 01:03:00|13.27|13.22|13.26|13.21|13.27|13.22|13.25|13.2|6
1731459790000|2024-11-13 01:03:10|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|8
1731459800000|2024-11-13 01:03:20|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|7
1731459810000|2024-11-13 01:03:30|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731459820000|2024-11-13 01:03:40|13.25|13.2|13.25|13.2|13.25|13.2|13.24|13.19|3
1731459830000|2024-11-13 01:03:50|13.26|13.21|13.28|13.23|13.28|13.23|13.25|13.2|5
1731459840000|2024-11-13 01:04:00|13.29|13.24|13.29|13.24|13.3|13.25|13.28|13.23|5
1731459850000|2024-11-13 01:04:10|13.28|13.23|13.28|13.23|13.29|13.24|13.28|13.23|3
1731459860000|2024-11-13 01:04:20|13.29|13.24|13.3|13.25|13.3|13.25|13.29|13.24|2
1731459880000|2024-11-13 01:04:40|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731459890000|2024-11-13 01:04:50|13.3|13.25|13.31|13.26|13.31|13.26|13.3|13.25|2
1731459910000|2024-11-13 01:05:10|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731459920000|2024-11-13 01:05:20|13.31|13.26|13.32|13.27|13.32|13.27|13.31|13.26|2
1731459930000|2024-11-13 01:05:30|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731459960000|2024-11-13 01:06:00|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731459970000|2024-11-13 01:06:10|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731459980000|2024-11-13 01:06:20|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|2
1731460000000|2024-11-13 01:06:40|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731460020000|2024-11-13 01:07:00|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731460040000|2024-11-13 01:07:20|13.34|13.29|13.34|13.29|13.34|13.29|13.33|13.28|3
1731460060000|2024-11-13 01:07:40|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731460070000|2024-11-13 01:07:50|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731460080000|2024-11-13 01:08:00|13.34|13.29|13.32|13.27|13.34|13.29|13.32|13.27|5
1731460090000|2024-11-13 01:08:10|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731460100000|2024-11-13 01:08:20|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731460110000|2024-11-13 01:08:30|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|4
1731460120000|2024-11-13 01:08:40|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|2
1731460130000|2024-11-13 01:08:50|13.35|13.3|13.37|13.32|13.37|13.32|13.35|13.3|3
1731460140000|2024-11-13 01:09:00|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731460150000|2024-11-13 01:09:10|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731460180000|2024-11-13 01:09:40|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731460190000|2024-11-13 01:09:50|13.35|13.3|13.35|13.3|13.36|13.31|13.35|13.3|3
1731460200000|2024-11-13 01:10:00|13.36|13.31|13.34|13.29|13.36|13.31|13.34|13.29|3
1731460220000|2024-11-13 01:10:20|13.35|13.3|13.32|13.27|13.35|13.3|13.32|13.27|4
1731460230000|2024-11-13 01:10:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731460240000|2024-11-13 01:10:40|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731460250000|2024-11-13 01:10:50|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|4
1731460260000|2024-11-13 01:11:00|13.36|13.31|13.34|13.29|13.36|13.31|13.34|13.29|3
1731460280000|2024-11-13 01:11:20|13.33|13.28|13.35|13.3|13.35|13.3|13.33|13.28|3
1731460300000|2024-11-13 01:11:40|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|2
1731460320000|2024-11-13 01:12:00|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731460330000|2024-11-13 01:12:10|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731460340000|2024-11-13 01:12:20|13.36|13.31|13.36|13.31|13.36|13.31|13.35|13.3|3
1731460360000|2024-11-13 01:12:40|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731460370000|2024-11-13 01:12:50|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731460380000|2024-11-13 01:13:00|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731460390000|2024-11-13 01:13:10|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731460400000|2024-11-13 01:13:20|13.3|13.25|13.31|13.26|13.31|13.26|13.3|13.25|2
1731460410000|2024-11-13 01:13:30|13.32|13.27|13.36|13.31|13.36|13.31|13.32|13.27|5
1731460420000|2024-11-13 01:13:40|13.35|13.3|13.33|13.28|13.35|13.3|13.33|13.28|3
1731460440000|2024-11-13 01:14:00|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731460450000|2024-11-13 01:14:10|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731460460000|2024-11-13 01:14:20|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|4
1731460470000|2024-11-13 01:14:30|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|4
1731460480000|2024-11-13 01:14:40|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731460490000|2024-11-13 01:14:50|13.3|13.25|13.31|13.26|13.31|13.26|13.3|13.25|2
1731460500000|2024-11-13 01:15:00|13.32|13.27|13.3|13.25|13.32|13.27|13.3|13.25|7
1731460510000|2024-11-13 01:15:10|13.31|13.26|13.32|13.27|13.32|13.27|13.3|13.25|6
1731460520000|2024-11-13 01:15:20|13.31|13.26|13.32|13.27|13.32|13.27|13.31|13.26|6
1731460530000|2024-11-13 01:15:30|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731460540000|2024-11-13 01:15:40|13.3|13.25|13.3|13.25|13.3|13.25|13.29|13.24|5
1731460550000|2024-11-13 01:15:50|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731460560000|2024-11-13 01:16:00|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731460570000|2024-11-13 01:16:10|13.31|13.26|13.32|13.27|13.32|13.27|13.31|13.26|2
1731460590000|2024-11-13 01:16:30|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731460600000|2024-11-13 01:16:40|13.31|13.26|13.32|13.27|13.32|13.27|13.31|13.26|8
1731460610000|2024-11-13 01:16:50|13.31|13.26|13.3|13.25|13.31|13.26|13.3|13.25|2
1731460630000|2024-11-13 01:17:10|13.29|13.24|13.3|13.25|13.3|13.25|13.29|13.24|6
1731460640000|2024-11-13 01:17:20|13.31|13.26|13.31|13.26|13.32|13.27|13.31|13.26|3
1731460650000|2024-11-13 01:17:30|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731460660000|2024-11-13 01:17:40|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731460680000|2024-11-13 01:18:00|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731460700000|2024-11-13 01:18:20|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731460710000|2024-11-13 01:18:30|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731460720000|2024-11-13 01:18:40|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731460730000|2024-11-13 01:18:50|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731460750000|2024-11-13 01:19:10|13.28|13.23|13.28|13.23|13.29|13.24|13.28|13.23|3
1731460760000|2024-11-13 01:19:20|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731460770000|2024-11-13 01:19:30|13.25|13.2|13.23|13.18|13.25|13.2|13.23|13.18|3
1731460780000|2024-11-13 01:19:40|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|5
1731460790000|2024-11-13 01:19:50|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731460800000|2024-11-13 01:20:00|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731460810000|2024-11-13 01:20:10|13.2|13.15|13.18|13.13|13.21|13.16|13.18|13.13|5
1731460820000|2024-11-13 01:20:20|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|3
1731460830000|2024-11-13 01:20:30|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731460840000|2024-11-13 01:20:40|13.19|13.14|13.17|13.12|13.19|13.14|13.16|13.11|5
1731460850000|2024-11-13 01:20:50|13.18|13.13|13.15|13.1|13.18|13.13|13.15|13.1|6
1731460870000|2024-11-13 01:21:10|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731460880000|2024-11-13 01:21:20|13.13|13.08|13.11|13.06|13.14|13.09|13.1|13.05|7
1731460890000|2024-11-13 01:21:30|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|3
1731460900000|2024-11-13 01:21:40|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731460910000|2024-11-13 01:21:50|13.09|13.04|13.1|13.05|13.11|13.06|13.09|13.04|4
1731460920000|2024-11-13 01:22:00|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731460930000|2024-11-13 01:22:10|13.08|13.03|13.08|13.03|13.09|13.04|13.08|13.03|5
1731460940000|2024-11-13 01:22:20|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731460960000|2024-11-13 01:22:40|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731460970000|2024-11-13 01:22:50|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731460980000|2024-11-13 01:23:00|13.09|13.04|13.11|13.06|13.11|13.06|13.08|13.03|7
1731460990000|2024-11-13 01:23:10|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731461000000|2024-11-13 01:23:20|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731461010000|2024-11-13 01:23:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731461020000|2024-11-13 01:23:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731461030000|2024-11-13 01:23:50|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|4
1731461050000|2024-11-13 01:24:10|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|5
1731461060000|2024-11-13 01:24:20|13.07|13.02|13.07|13.02|13.08|13.03|13.07|13.02|3
1731461090000|2024-11-13 01:24:50|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731461100000|2024-11-13 01:25:00|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731461110000|2024-11-13 01:25:10|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731461120000|2024-11-13 01:25:20|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731461130000|2024-11-13 01:25:30|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|5
1731461140000|2024-11-13 01:25:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731461150000|2024-11-13 01:25:50|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731461160000|2024-11-13 01:26:00|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|5
1731461170000|2024-11-13 01:26:10|13.04|12.99|13.04|12.99|13.05|13|13.04|12.99|3
1731461180000|2024-11-13 01:26:20|13.05|13|13.05|13|13.06|13.01|13.05|13|3
1731461190000|2024-11-13 01:26:30|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731461200000|2024-11-13 01:26:40|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731461210000|2024-11-13 01:26:50|13.05|13|13.07|13.02|13.07|13.02|13.05|13|3
1731461220000|2024-11-13 01:27:00|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731461230000|2024-11-13 01:27:10|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731461240000|2024-11-13 01:27:20|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731461250000|2024-11-13 01:27:30|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731461260000|2024-11-13 01:27:40|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731461270000|2024-11-13 01:27:50|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731461280000|2024-11-13 01:28:00|13.07|13.02|13.05|13|13.07|13.02|13.05|13|3
1731461300000|2024-11-13 01:28:20|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|2
1731461310000|2024-11-13 01:28:30|13.02|12.97|13.02|12.97|13.03|12.98|13.01|12.96|7
1731461320000|2024-11-13 01:28:40|13.01|12.96|13.03|12.98|13.03|12.98|13.01|12.96|5
1731461340000|2024-11-13 01:29:00|13.04|12.99|13.08|13.03|13.08|13.03|13.04|12.99|5
1731461350000|2024-11-13 01:29:10|13.07|13.02|13.07|13.02|13.08|13.03|13.07|13.02|3
1731461360000|2024-11-13 01:29:20|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731461370000|2024-11-13 01:29:30|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731461380000|2024-11-13 01:29:40|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731461390000|2024-11-13 01:29:50|13.11|13.06|13.13|13.08|13.13|13.08|13.11|13.06|9
1731461400000|2024-11-13 01:30:00|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731461410000|2024-11-13 01:30:10|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731461420000|2024-11-13 01:30:20|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|4
1731461430000|2024-11-13 01:30:30|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|7
1731461440000|2024-11-13 01:30:40|13.11|13.06|13.12|13.07|13.12|13.07|13.1|13.05|4
1731461450000|2024-11-13 01:30:50|13.11|13.06|13.09|13.04|13.12|13.07|13.09|13.04|5
1731461460000|2024-11-13 01:31:00|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731461470000|2024-11-13 01:31:10|13.06|13.01|13.04|12.99|13.07|13.02|13.04|12.99|5
1731461490000|2024-11-13 01:31:30|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731461500000|2024-11-13 01:31:40|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731461520000|2024-11-13 01:32:00|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|6
1731461530000|2024-11-13 01:32:10|13.04|12.99|13.07|13.02|13.07|13.02|13.03|12.98|8
1731461540000|2024-11-13 01:32:20|13.08|13.03|13.07|13.02|13.08|13.03|13.06|13.01|8
1731461550000|2024-11-13 01:32:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731461560000|2024-11-13 01:32:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731461570000|2024-11-13 01:32:50|13.1|13.05|13.1|13.05|13.11|13.06|13.09|13.04|5
1731461580000|2024-11-13 01:33:00|13.09|13.04|13.03|12.98|13.09|13.04|13.03|12.98|7
1731461590000|2024-11-13 01:33:10|13.04|12.99|13.06|13.01|13.06|13.01|13.04|12.99|3
1731461600000|2024-11-13 01:33:20|13.07|13.02|13.08|13.03|13.09|13.04|13.07|13.02|4
1731461620000|2024-11-13 01:33:40|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731461630000|2024-11-13 01:33:50|13.09|13.04|13.07|13.02|13.09|13.04|13.07|13.02|3
1731461640000|2024-11-13 01:34:00|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731461650000|2024-11-13 01:34:10|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731461660000|2024-11-13 01:34:20|13.1|13.05|13.1|13.05|13.1|13.05|13.09|13.04|3
1731461670000|2024-11-13 01:34:30|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|4
1731461680000|2024-11-13 01:34:40|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731461690000|2024-11-13 01:34:50|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731461700000|2024-11-13 01:35:00|13.07|13.02|13.07|13.02|13.08|13.03|13.07|13.02|3
1731461710000|2024-11-13 01:35:10|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731461720000|2024-11-13 01:35:20|13.06|13.01|13.05|13|13.06|13.01|13.05|13|4
1731461730000|2024-11-13 01:35:30|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731461740000|2024-11-13 01:35:40|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|3
1731461750000|2024-11-13 01:35:50|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731461760000|2024-11-13 01:36:00|13.06|13.01|13.08|13.03|13.08|13.03|13.06|13.01|5
1731461770000|2024-11-13 01:36:10|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731461780000|2024-11-13 01:36:20|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731461800000|2024-11-13 01:36:40|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|6
1731461810000|2024-11-13 01:36:50|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731461820000|2024-11-13 01:37:00|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731461830000|2024-11-13 01:37:10|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|4
1731461840000|2024-11-13 01:37:20|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|5
1731461850000|2024-11-13 01:37:30|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731461870000|2024-11-13 01:37:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731461880000|2024-11-13 01:38:00|13.09|13.04|13.09|13.04|13.1|13.05|13.09|13.04|3
1731461890000|2024-11-13 01:38:10|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|7
1731461900000|2024-11-13 01:38:20|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731461910000|2024-11-13 01:38:30|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731461920000|2024-11-13 01:38:40|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731461930000|2024-11-13 01:38:50|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731461940000|2024-11-13 01:39:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731461950000|2024-11-13 01:39:10|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731461960000|2024-11-13 01:39:20|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731461970000|2024-11-13 01:39:30|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731461980000|2024-11-13 01:39:40|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|6
1731461990000|2024-11-13 01:39:50|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731462000000|2024-11-13 01:40:00|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731462020000|2024-11-13 01:40:20|13.18|13.13|13.2|13.15|13.2|13.15|13.18|13.13|3
1731462030000|2024-11-13 01:40:30|13.21|13.16|13.18|13.13|13.21|13.16|13.18|13.13|4
1731462040000|2024-11-13 01:40:40|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731462050000|2024-11-13 01:40:50|13.18|13.13|13.16|13.11|13.18|13.13|13.16|13.11|3
1731462060000|2024-11-13 01:41:00|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731462070000|2024-11-13 01:41:10|13.17|13.12|13.18|13.13|13.18|13.13|13.16|13.11|4
1731462080000|2024-11-13 01:41:20|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|3
1731462090000|2024-11-13 01:41:30|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|4
1731462100000|2024-11-13 01:41:40|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731462110000|2024-11-13 01:41:50|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731462120000|2024-11-13 01:42:00|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731462130000|2024-11-13 01:42:10|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731462140000|2024-11-13 01:42:20|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731462150000|2024-11-13 01:42:30|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731462180000|2024-11-13 01:43:00|13.16|13.11|13.15|13.1|13.17|13.12|13.15|13.1|4
1731462190000|2024-11-13 01:43:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731462200000|2024-11-13 01:43:20|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|5
1731462210000|2024-11-13 01:43:30|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731462220000|2024-11-13 01:43:40|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731462230000|2024-11-13 01:43:50|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731462240000|2024-11-13 01:44:00|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731462250000|2024-11-13 01:44:10|13.18|13.13|13.2|13.15|13.2|13.15|13.17|13.12|5
1731462260000|2024-11-13 01:44:20|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731462270000|2024-11-13 01:44:30|13.19|13.14|13.19|13.14|13.2|13.15|13.19|13.14|3
1731462300000|2024-11-13 01:45:00|13.18|13.13|13.16|13.11|13.18|13.13|13.16|13.11|3
1731462310000|2024-11-13 01:45:10|13.17|13.12|13.18|13.13|13.18|13.13|13.16|13.11|4
1731462320000|2024-11-13 01:45:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731462330000|2024-11-13 01:45:30|13.2|13.15|13.17|13.12|13.2|13.15|13.17|13.12|4
1731462340000|2024-11-13 01:45:40|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731462350000|2024-11-13 01:45:50|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|6
1731462360000|2024-11-13 01:46:00|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731462370000|2024-11-13 01:46:10|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|2
1731462380000|2024-11-13 01:46:20|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731462390000|2024-11-13 01:46:30|13.19|13.14|13.19|13.14|13.2|13.15|13.19|13.14|5
1731462400000|2024-11-13 01:46:40|13.2|13.15|13.2|13.15|13.21|13.16|13.2|13.15|3
1731462410000|2024-11-13 01:46:50|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731462430000|2024-11-13 01:47:10|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731462440000|2024-11-13 01:47:20|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|2
1731462450000|2024-11-13 01:47:30|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731462460000|2024-11-13 01:47:40|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731462490000|2024-11-13 01:48:10|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|4
1731462500000|2024-11-13 01:48:20|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731462510000|2024-11-13 01:48:30|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|10
1731462540000|2024-11-13 01:49:00|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|2
1731462550000|2024-11-13 01:49:10|13.19|13.14|13.19|13.14|13.21|13.16|13.19|13.14|7
1731462560000|2024-11-13 01:49:20|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731462580000|2024-11-13 01:49:40|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731462590000|2024-11-13 01:49:50|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731462620000|2024-11-13 01:50:20|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731462640000|2024-11-13 01:50:40|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731462660000|2024-11-13 01:51:00|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731462670000|2024-11-13 01:51:10|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731462710000|2024-11-13 01:51:50|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731462720000|2024-11-13 01:52:00|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731462730000|2024-11-13 01:52:10|13.16|13.11|13.16|13.11|13.16|13.11|13.15|13.1|3
1731462740000|2024-11-13 01:52:20|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731462750000|2024-11-13 01:52:30|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731462760000|2024-11-13 01:52:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731462780000|2024-11-13 01:53:00|13.15|13.1|13.17|13.12|13.17|13.12|13.15|13.1|3
1731462790000|2024-11-13 01:53:10|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731462810000|2024-11-13 01:53:30|13.16|13.11|13.14|13.09|13.17|13.12|13.14|13.09|7
1731462820000|2024-11-13 01:53:40|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731462830000|2024-11-13 01:53:50|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731462840000|2024-11-13 01:54:00|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731462850000|2024-11-13 01:54:10|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731462860000|2024-11-13 01:54:20|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731462870000|2024-11-13 01:54:30|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731462890000|2024-11-13 01:54:50|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731462920000|2024-11-13 01:55:20|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|3
1731462930000|2024-11-13 01:55:30|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731462950000|2024-11-13 01:55:50|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731462960000|2024-11-13 01:56:00|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731462970000|2024-11-13 01:56:10|13.23|13.18|13.21|13.16|13.23|13.18|13.21|13.16|3
1731462980000|2024-11-13 01:56:20|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731462990000|2024-11-13 01:56:30|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731463020000|2024-11-13 01:57:00|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|5
1731463040000|2024-11-13 01:57:20|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|2
1731463050000|2024-11-13 01:57:30|13.24|13.19|13.24|13.19|13.24|13.19|13.23|13.18|3
1731463060000|2024-11-13 01:57:40|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|4
1731463070000|2024-11-13 01:57:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731463080000|2024-11-13 01:58:00|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731463090000|2024-11-13 01:58:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731463100000|2024-11-13 01:58:20|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731463110000|2024-11-13 01:58:30|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731463120000|2024-11-13 01:58:40|13.21|13.16|13.19|13.14|13.21|13.16|13.19|13.14|5
1731463130000|2024-11-13 01:58:50|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731463140000|2024-11-13 01:59:00|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731463150000|2024-11-13 01:59:10|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731463160000|2024-11-13 01:59:20|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731463170000|2024-11-13 01:59:30|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|6
1731463180000|2024-11-13 01:59:40|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731463200000|2024-11-13 02:00:00|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731463210000|2024-11-13 02:00:10|13.21|13.16|13.2|13.15|13.21|13.16|13.19|13.14|4
1731463220000|2024-11-13 02:00:20|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731463230000|2024-11-13 02:00:30|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731463240000|2024-11-13 02:00:40|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731463250000|2024-11-13 02:00:50|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|7
1731463260000|2024-11-13 02:01:00|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|6
1731463270000|2024-11-13 02:01:10|13.2|13.15|13.23|13.18|13.23|13.18|13.2|13.15|4
1731463280000|2024-11-13 02:01:20|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731463770000|2024-11-13 02:09:30|13.27|13.22|13.3|13.25|13.3|13.25|13.27|13.22|2
1731463780000|2024-11-13 02:09:40|13.29|13.24|13.26|13.21|13.29|13.24|13.26|13.21|4
1731463810000|2024-11-13 02:10:10|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731463830000|2024-11-13 02:10:30|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731463840000|2024-11-13 02:10:40|13.27|13.22|13.27|13.22|13.27|13.22|13.26|13.21|3
1731463850000|2024-11-13 02:10:50|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731463860000|2024-11-13 02:11:00|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731463870000|2024-11-13 02:11:10|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731463880000|2024-11-13 02:11:20|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|3
1731463890000|2024-11-13 02:11:30|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731463900000|2024-11-13 02:11:40|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731463910000|2024-11-13 02:11:50|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|3
1731463920000|2024-11-13 02:12:00|13.27|13.22|13.27|13.22|13.27|13.22|13.25|13.2|5
1731463930000|2024-11-13 02:12:10|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731463940000|2024-11-13 02:12:20|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731463950000|2024-11-13 02:12:30|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731463960000|2024-11-13 02:12:40|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|2
1731463970000|2024-11-13 02:12:50|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731463980000|2024-11-13 02:13:00|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731463990000|2024-11-13 02:13:10|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731464000000|2024-11-13 02:13:20|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731464010000|2024-11-13 02:13:30|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731464020000|2024-11-13 02:13:40|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731464030000|2024-11-13 02:13:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731464040000|2024-11-13 02:14:00|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731464050000|2024-11-13 02:14:10|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731464060000|2024-11-13 02:14:20|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731464080000|2024-11-13 02:14:40|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731464090000|2024-11-13 02:14:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731464100000|2024-11-13 02:15:00|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731464110000|2024-11-13 02:15:10|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731464150000|2024-11-13 02:15:50|13.23|13.18|13.21|13.16|13.23|13.18|13.21|13.16|3
1731464160000|2024-11-13 02:16:00|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731464170000|2024-11-13 02:16:10|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731464180000|2024-11-13 02:16:20|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731464190000|2024-11-13 02:16:30|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731464200000|2024-11-13 02:16:40|13.15|13.1|13.14|13.09|13.15|13.1|13.13|13.08|6
1731464210000|2024-11-13 02:16:50|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731464220000|2024-11-13 02:17:00|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731464230000|2024-11-13 02:17:10|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731464240000|2024-11-13 02:17:20|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731464250000|2024-11-13 02:17:30|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731464260000|2024-11-13 02:17:40|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731464270000|2024-11-13 02:17:50|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731464280000|2024-11-13 02:18:00|13.14|13.09|13.11|13.06|13.14|13.09|13.11|13.06|4
1731464290000|2024-11-13 02:18:10|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|4
1731464300000|2024-11-13 02:18:20|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731464320000|2024-11-13 02:18:40|13.13|13.08|13.13|13.08|13.14|13.09|13.13|13.08|3
1731464340000|2024-11-13 02:19:00|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731464360000|2024-11-13 02:19:20|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731464370000|2024-11-13 02:19:30|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731464400000|2024-11-13 02:20:00|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731464410000|2024-11-13 02:20:10|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731464420000|2024-11-13 02:20:20|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731464440000|2024-11-13 02:20:40|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731464460000|2024-11-13 02:21:00|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|6
1731464480000|2024-11-13 02:21:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731464490000|2024-11-13 02:21:30|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|4
1731464500000|2024-11-13 02:21:40|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731464520000|2024-11-13 02:22:00|13.12|13.07|13.1|13.05|13.12|13.07|13.1|13.05|3
1731464530000|2024-11-13 02:22:10|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731464540000|2024-11-13 02:22:20|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731464550000|2024-11-13 02:22:30|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731464560000|2024-11-13 02:22:40|13.08|13.03|13.07|13.02|13.08|13.03|13.06|13.01|6
1731464580000|2024-11-13 02:23:00|13.06|13.01|13.06|13.01|13.07|13.02|13.06|13.01|3
1731464590000|2024-11-13 02:23:10|13.05|13|13.05|13|13.05|13|13.05|13|1
1731464600000|2024-11-13 02:23:20|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731464630000|2024-11-13 02:23:50|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731464640000|2024-11-13 02:24:00|13.05|13|13.07|13.02|13.07|13.02|13.05|13|3
1731464650000|2024-11-13 02:24:10|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731464660000|2024-11-13 02:24:20|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731464670000|2024-11-13 02:24:30|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731464680000|2024-11-13 02:24:40|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731464690000|2024-11-13 02:24:50|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731464700000|2024-11-13 02:25:00|13.02|12.97|13.04|12.99|13.04|12.99|13.02|12.97|5
1731464710000|2024-11-13 02:25:10|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731464720000|2024-11-13 02:25:20|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731464730000|2024-11-13 02:25:30|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731464740000|2024-11-13 02:25:40|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|4
1731464750000|2024-11-13 02:25:50|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731464780000|2024-11-13 02:26:20|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731464790000|2024-11-13 02:26:30|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731464800000|2024-11-13 02:26:40|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731464810000|2024-11-13 02:26:50|13.04|12.99|13.04|12.99|13.05|13|13.04|12.99|5
1731464820000|2024-11-13 02:27:00|13.05|13|13.07|13.02|13.07|13.02|13.04|12.99|5
1731464830000|2024-11-13 02:27:10|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731464840000|2024-11-13 02:27:20|13.08|13.03|13.08|13.03|13.09|13.04|13.07|13.02|9
1731464850000|2024-11-13 02:27:30|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731464860000|2024-11-13 02:27:40|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|10
1731464870000|2024-11-13 02:27:50|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731464880000|2024-11-13 02:28:00|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731464890000|2024-11-13 02:28:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731464900000|2024-11-13 02:28:20|13.09|13.04|13.08|13.03|13.1|13.05|13.08|13.03|4
1731464910000|2024-11-13 02:28:30|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731464920000|2024-11-13 02:28:40|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731464930000|2024-11-13 02:28:50|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731464940000|2024-11-13 02:29:00|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731464950000|2024-11-13 02:29:10|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731464960000|2024-11-13 02:29:20|13.11|13.06|13.11|13.06|13.13|13.08|13.11|13.06|5
1731464970000|2024-11-13 02:29:30|13.12|13.07|13.12|13.07|13.13|13.08|13.12|13.07|3
1731464980000|2024-11-13 02:29:40|13.13|13.08|13.11|13.06|13.13|13.08|13.11|13.06|5
1731464990000|2024-11-13 02:29:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731465000000|2024-11-13 02:30:00|13.11|13.06|13.08|13.03|13.11|13.06|13.08|13.03|6
1731465010000|2024-11-13 02:30:10|13.09|13.04|13.09|13.04|13.09|13.04|13.08|13.03|3
1731465020000|2024-11-13 02:30:20|13.1|13.05|13.08|13.03|13.1|13.05|13.08|13.03|5
1731465030000|2024-11-13 02:30:30|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731465040000|2024-11-13 02:30:40|13.09|13.04|13.09|13.04|13.09|13.04|13.08|13.03|5
1731465050000|2024-11-13 02:30:50|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|4
1731465060000|2024-11-13 02:31:00|13.08|13.03|13.06|13.01|13.08|13.03|13.06|13.01|5
1731465070000|2024-11-13 02:31:10|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731465080000|2024-11-13 02:31:20|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731465090000|2024-11-13 02:31:30|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731465100000|2024-11-13 02:31:40|13.1|13.05|13.12|13.07|13.12|13.07|13.1|13.05|3
1731465110000|2024-11-13 02:31:50|13.11|13.06|13.11|13.06|13.12|13.07|13.1|13.05|5
1731465120000|2024-11-13 02:32:00|13.12|13.07|13.11|13.06|13.12|13.07|13.1|13.05|4
1731465130000|2024-11-13 02:32:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731465150000|2024-11-13 02:32:30|13.09|13.04|13.08|13.03|13.1|13.05|13.08|13.03|6
1731465160000|2024-11-13 02:32:40|13.07|13.02|13.04|12.99|13.07|13.02|13.04|12.99|4
1731465170000|2024-11-13 02:32:50|13.05|13|13.05|13|13.05|13|13.05|13|1
1731465180000|2024-11-13 02:33:00|13.04|12.99|13.04|12.99|13.05|13|13.04|12.99|3
1731465190000|2024-11-13 02:33:10|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731465200000|2024-11-13 02:33:20|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731465210000|2024-11-13 02:33:30|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|2
1731465230000|2024-11-13 02:33:50|13|12.95|13.01|12.96|13.01|12.96|13|12.95|2
1731465240000|2024-11-13 02:34:00|13|12.95|13|12.95|13|12.95|13|12.95|1
1731465260000|2024-11-13 02:34:20|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731465270000|2024-11-13 02:34:30|12.98|12.93|12.98|12.93|12.98|12.93|12.97|12.92|3
1731465290000|2024-11-13 02:34:50|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731465300000|2024-11-13 02:35:00|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731465310000|2024-11-13 02:35:10|12.98|12.93|12.96|12.91|12.98|12.93|12.96|12.91|3
1731465320000|2024-11-13 02:35:20|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731465340000|2024-11-13 02:35:40|12.94|12.89|12.94|12.89|12.94|12.89|12.94|12.89|1
1731465350000|2024-11-13 02:35:50|12.93|12.88|12.94|12.89|12.94|12.89|12.93|12.88|4
1731465370000|2024-11-13 02:36:10|12.95|12.9|12.95|12.9|12.95|12.9|12.94|12.89|7
1731465380000|2024-11-13 02:36:20|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731465390000|2024-11-13 02:36:30|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731465400000|2024-11-13 02:36:40|12.94|12.89|12.94|12.89|12.94|12.89|12.94|12.89|1
1731465410000|2024-11-13 02:36:50|12.95|12.9|12.95|12.9|12.95|12.9|12.94|12.89|3
1731465420000|2024-11-13 02:37:00|12.96|12.91|12.97|12.92|12.97|12.92|12.96|12.91|2
1731465430000|2024-11-13 02:37:10|12.98|12.93|13|12.95|13|12.95|12.98|12.93|3
1731465440000|2024-11-13 02:37:20|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731465450000|2024-11-13 02:37:30|13|12.95|13|12.95|13.01|12.96|13|12.95|5
1731465460000|2024-11-13 02:37:40|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731465490000|2024-11-13 02:38:10|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731465500000|2024-11-13 02:38:20|13|12.95|13|12.95|13|12.95|13|12.95|1
1731465510000|2024-11-13 02:38:30|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731465520000|2024-11-13 02:38:40|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731465530000|2024-11-13 02:38:50|13.02|12.97|13.02|12.97|13.02|12.97|13.01|12.96|3
1731465540000|2024-11-13 02:39:00|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731465550000|2024-11-13 02:39:10|13|12.95|13|12.95|13|12.95|13|12.95|1
1731465570000|2024-11-13 02:39:30|12.99|12.94|12.96|12.91|12.99|12.94|12.96|12.91|4
1731465580000|2024-11-13 02:39:40|12.97|12.92|12.97|12.92|12.97|12.92|12.96|12.91|3
1731465590000|2024-11-13 02:39:50|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731465600000|2024-11-13 02:40:00|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731465610000|2024-11-13 02:40:10|13|12.95|13.02|12.97|13.02|12.97|13|12.95|3
1731465620000|2024-11-13 02:40:20|13.01|12.96|13.01|12.96|13.02|12.97|13|12.95|7
1731465630000|2024-11-13 02:40:30|13|12.95|13|12.95|13|12.95|13|12.95|1
1731465650000|2024-11-13 02:40:50|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731465660000|2024-11-13 02:41:00|13|12.95|13.01|12.96|13.01|12.96|12.99|12.94|4
1731465670000|2024-11-13 02:41:10|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731465680000|2024-11-13 02:41:20|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731465690000|2024-11-13 02:41:30|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731465700000|2024-11-13 02:41:40|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|2
1731465710000|2024-11-13 02:41:50|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731465720000|2024-11-13 02:42:00|13|12.95|13|12.95|13|12.95|13|12.95|1
1731465730000|2024-11-13 02:42:10|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731465750000|2024-11-13 02:42:30|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731465760000|2024-11-13 02:42:40|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|2
1731465770000|2024-11-13 02:42:50|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731465780000|2024-11-13 02:43:00|13|12.95|13|12.95|13|12.95|13|12.95|1
1731465790000|2024-11-13 02:43:10|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731465800000|2024-11-13 02:43:20|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731465810000|2024-11-13 02:43:30|13|12.95|13|12.95|13.01|12.96|13|12.95|3
1731465820000|2024-11-13 02:43:40|12.99|12.94|13|12.95|13|12.95|12.99|12.94|6
1731465830000|2024-11-13 02:43:50|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731465840000|2024-11-13 02:44:00|13.02|12.97|13.01|12.96|13.03|12.98|13.01|12.96|6
1731465850000|2024-11-13 02:44:10|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|2
1731465860000|2024-11-13 02:44:20|13|12.95|13|12.95|13.01|12.96|13|12.95|3
1731465870000|2024-11-13 02:44:30|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731465890000|2024-11-13 02:44:50|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731465900000|2024-11-13 02:45:00|13.04|12.99|13.01|12.96|13.04|12.99|13.01|12.96|6
1731465910000|2024-11-13 02:45:10|13|12.95|13.01|12.96|13.01|12.96|13|12.95|6
1731465920000|2024-11-13 02:45:20|13|12.95|13.01|12.96|13.01|12.96|13|12.95|2
1731465940000|2024-11-13 02:45:40|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731465950000|2024-11-13 02:45:50|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731465960000|2024-11-13 02:46:00|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731465970000|2024-11-13 02:46:10|13.03|12.98|13|12.95|13.03|12.98|13|12.95|4
1731465980000|2024-11-13 02:46:20|12.99|12.94|13.01|12.96|13.01|12.96|12.99|12.94|7
1731465990000|2024-11-13 02:46:30|13|12.95|13.02|12.97|13.02|12.97|13|12.95|3
1731466010000|2024-11-13 02:46:50|13.01|12.96|12.99|12.94|13.01|12.96|12.99|12.94|3
1731466020000|2024-11-13 02:47:00|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731466030000|2024-11-13 02:47:10|12.99|12.94|12.99|12.94|12.99|12.94|12.98|12.93|3
1731466040000|2024-11-13 02:47:20|13|12.95|13.01|12.96|13.01|12.96|13|12.95|2
1731466050000|2024-11-13 02:47:30|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731466060000|2024-11-13 02:47:40|13.02|12.97|13.02|12.97|13.03|12.98|13.02|12.97|3
1731466070000|2024-11-13 02:47:50|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731466080000|2024-11-13 02:48:00|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|2
1731466090000|2024-11-13 02:48:10|13|12.95|13.02|12.97|13.02|12.97|13|12.95|3
1731466100000|2024-11-13 02:48:20|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|5
1731466110000|2024-11-13 02:48:30|13.04|12.99|13.04|12.99|13.04|12.99|13.03|12.98|3
1731466130000|2024-11-13 02:48:50|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731466140000|2024-11-13 02:49:00|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|4
1731466150000|2024-11-13 02:49:10|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731466160000|2024-11-13 02:49:20|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731466170000|2024-11-13 02:49:30|13.02|12.97|13.01|12.96|13.02|12.97|13|12.95|4
1731466190000|2024-11-13 02:49:50|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731466200000|2024-11-13 02:50:00|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731466210000|2024-11-13 02:50:10|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731466220000|2024-11-13 02:50:20|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731466230000|2024-11-13 02:50:30|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731466240000|2024-11-13 02:50:40|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|2
1731466250000|2024-11-13 02:50:50|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731466260000|2024-11-13 02:51:00|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731466270000|2024-11-13 02:51:10|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|4
1731466280000|2024-11-13 02:51:20|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731466310000|2024-11-13 02:51:50|13.05|13|13.05|13|13.06|13.01|13.05|13|3
1731466320000|2024-11-13 02:52:00|13.06|13.01|13.04|12.99|13.06|13.01|13.04|12.99|3
1731466330000|2024-11-13 02:52:10|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|4
1731466340000|2024-11-13 02:52:20|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|8
1731466350000|2024-11-13 02:52:30|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731466360000|2024-11-13 02:52:40|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|2
1731466370000|2024-11-13 02:52:50|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731466380000|2024-11-13 02:53:00|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731466390000|2024-11-13 02:53:10|13.05|13|13.05|13|13.05|13|13.05|13|1
1731466410000|2024-11-13 02:53:30|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731466420000|2024-11-13 02:53:40|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731466430000|2024-11-13 02:53:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731466440000|2024-11-13 02:54:00|13.09|13.04|13.09|13.04|13.09|13.04|13.08|13.03|5
1731466450000|2024-11-13 02:54:10|13.08|13.03|13.08|13.03|13.09|13.04|13.08|13.03|3
1731466480000|2024-11-13 02:54:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731466490000|2024-11-13 02:54:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731466500000|2024-11-13 02:55:00|13.11|13.06|13.11|13.06|13.11|13.06|13.1|13.05|5
1731466510000|2024-11-13 02:55:10|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731466520000|2024-11-13 02:55:20|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731466530000|2024-11-13 02:55:30|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731466540000|2024-11-13 02:55:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731466550000|2024-11-13 02:55:50|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731466560000|2024-11-13 02:56:00|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731466570000|2024-11-13 02:56:10|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731466580000|2024-11-13 02:56:20|13.07|13.02|13.05|13|13.07|13.02|13.05|13|3
1731466590000|2024-11-13 02:56:30|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|4
1731466600000|2024-11-13 02:56:40|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|3
1731466610000|2024-11-13 02:56:50|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731466620000|2024-11-13 02:57:00|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731466630000|2024-11-13 02:57:10|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731466640000|2024-11-13 02:57:20|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731466670000|2024-11-13 02:57:50|13.05|13|13.05|13|13.05|13|13.05|13|1
1731466680000|2024-11-13 02:58:00|13.06|13.01|13.07|13.02|13.07|13.02|13.05|13|4
1731466690000|2024-11-13 02:58:10|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|6
1731466710000|2024-11-13 02:58:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731466720000|2024-11-13 02:58:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731466750000|2024-11-13 02:59:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731466760000|2024-11-13 02:59:20|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731466790000|2024-11-13 02:59:50|13.11|13.06|13.12|13.07|13.12|13.07|13.1|13.05|6
1731466800000|2024-11-13 03:00:00|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731466810000|2024-11-13 03:00:10|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731466820000|2024-11-13 03:00:20|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731466830000|2024-11-13 03:00:30|13.15|13.1|13.13|13.08|13.15|13.1|13.13|13.08|2
1731466850000|2024-11-13 03:00:50|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731466870000|2024-11-13 03:01:10|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731466880000|2024-11-13 03:01:20|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|6
1731466890000|2024-11-13 03:01:30|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731466910000|2024-11-13 03:01:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731466930000|2024-11-13 03:02:10|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731466960000|2024-11-13 03:02:40|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|5
1731466970000|2024-11-13 03:02:50|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731466990000|2024-11-13 03:03:10|13.11|13.06|13.12|13.07|13.13|13.08|13.11|13.06|8
1731467000000|2024-11-13 03:03:20|13.13|13.08|13.14|13.09|13.14|13.09|13.12|13.07|10
1731467010000|2024-11-13 03:03:30|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731467020000|2024-11-13 03:03:40|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731467030000|2024-11-13 03:03:50|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731467050000|2024-11-13 03:04:10|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731467060000|2024-11-13 03:04:20|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731467070000|2024-11-13 03:04:30|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731467080000|2024-11-13 03:04:40|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731467100000|2024-11-13 03:05:00|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|4
1731467120000|2024-11-13 03:05:20|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731467140000|2024-11-13 03:05:40|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731467160000|2024-11-13 03:06:00|13.14|13.09|13.15|13.1|13.15|13.1|13.13|13.08|4
1731467170000|2024-11-13 03:06:10|13.14|13.09|13.14|13.09|13.15|13.1|13.13|13.08|9
1731467180000|2024-11-13 03:06:20|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731467200000|2024-11-13 03:06:40|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731467210000|2024-11-13 03:06:50|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731467220000|2024-11-13 03:07:00|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731467230000|2024-11-13 03:07:10|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731467240000|2024-11-13 03:07:20|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731467250000|2024-11-13 03:07:30|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731467260000|2024-11-13 03:07:40|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731467290000|2024-11-13 03:08:10|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731467340000|2024-11-13 03:09:00|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731467360000|2024-11-13 03:09:20|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731467370000|2024-11-13 03:09:30|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731467380000|2024-11-13 03:09:40|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731467390000|2024-11-13 03:09:50|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731467400000|2024-11-13 03:10:00|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731467410000|2024-11-13 03:10:10|13.14|13.09|13.14|13.09|13.14|13.09|13.13|13.08|3
1731467430000|2024-11-13 03:10:30|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731467440000|2024-11-13 03:10:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731467450000|2024-11-13 03:10:50|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731467460000|2024-11-13 03:11:00|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731467480000|2024-11-13 03:11:20|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731467500000|2024-11-13 03:11:40|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731467510000|2024-11-13 03:11:50|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731467520000|2024-11-13 03:12:00|13.16|13.11|13.14|13.09|13.16|13.11|13.14|13.09|3
1731467530000|2024-11-13 03:12:10|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731467540000|2024-11-13 03:12:20|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|2
1731467550000|2024-11-13 03:12:30|13.15|13.1|13.16|13.11|13.17|13.12|13.15|13.1|4
1731467570000|2024-11-13 03:12:50|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731467580000|2024-11-13 03:13:00|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731467590000|2024-11-13 03:13:10|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731467600000|2024-11-13 03:13:20|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|4
1731467620000|2024-11-13 03:13:40|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731467650000|2024-11-13 03:14:10|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731467660000|2024-11-13 03:14:20|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731467670000|2024-11-13 03:14:30|13.18|13.13|13.2|13.15|13.2|13.15|13.18|13.13|3
1731467690000|2024-11-13 03:14:50|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731467700000|2024-11-13 03:15:00|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|4
1731467710000|2024-11-13 03:15:10|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731467720000|2024-11-13 03:15:20|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731467730000|2024-11-13 03:15:30|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|4
1731467740000|2024-11-13 03:15:40|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731467750000|2024-11-13 03:15:50|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731467770000|2024-11-13 03:16:10|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731467780000|2024-11-13 03:16:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731467790000|2024-11-13 03:16:30|13.18|13.13|13.15|13.1|13.18|13.13|13.15|13.1|4
1731467800000|2024-11-13 03:16:40|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731467820000|2024-11-13 03:17:00|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731467830000|2024-11-13 03:17:10|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731467840000|2024-11-13 03:17:20|13.15|13.1|13.13|13.08|13.15|13.1|13.13|13.08|3
1731467850000|2024-11-13 03:17:30|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731467860000|2024-11-13 03:17:40|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|4
1731467870000|2024-11-13 03:17:50|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731467880000|2024-11-13 03:18:00|13.15|13.1|13.18|13.13|13.18|13.13|13.15|13.1|4
1731467900000|2024-11-13 03:18:20|13.17|13.12|13.13|13.08|13.17|13.12|13.13|13.08|5
1731467910000|2024-11-13 03:18:30|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731467920000|2024-11-13 03:18:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731467930000|2024-11-13 03:18:50|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731467940000|2024-11-13 03:19:00|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|5
1731467950000|2024-11-13 03:19:10|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731467960000|2024-11-13 03:19:20|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|4
1731467970000|2024-11-13 03:19:30|13.14|13.09|13.16|13.11|13.16|13.11|13.14|13.09|3
1731467980000|2024-11-13 03:19:40|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731468000000|2024-11-13 03:20:00|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731468010000|2024-11-13 03:20:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731468020000|2024-11-13 03:20:20|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|5
1731468030000|2024-11-13 03:20:30|13.16|13.11|13.13|13.08|13.17|13.12|13.12|13.07|8
1731468050000|2024-11-13 03:20:50|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731468070000|2024-11-13 03:21:10|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731468080000|2024-11-13 03:21:20|13.13|13.08|13.15|13.1|13.15|13.1|13.13|13.08|3
1731468090000|2024-11-13 03:21:30|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731468120000|2024-11-13 03:22:00|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731468130000|2024-11-13 03:22:10|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731468140000|2024-11-13 03:22:20|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731468150000|2024-11-13 03:22:30|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731468160000|2024-11-13 03:22:40|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731468170000|2024-11-13 03:22:50|13.09|13.04|13.09|13.04|13.1|13.05|13.09|13.04|3
1731468180000|2024-11-13 03:23:00|13.08|13.03|13.05|13|13.08|13.03|13.05|13|6
1731468190000|2024-11-13 03:23:10|13.06|13.01|13.09|13.04|13.09|13.04|13.06|13.01|5
1731468200000|2024-11-13 03:23:20|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731468210000|2024-11-13 03:23:30|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731468230000|2024-11-13 03:23:50|13.08|13.03|13.08|13.03|13.09|13.04|13.08|13.03|3
1731468240000|2024-11-13 03:24:00|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731468260000|2024-11-13 03:24:20|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731468270000|2024-11-13 03:24:30|13.05|13|13.05|13|13.05|13|13.04|12.99|3
1731468280000|2024-11-13 03:24:40|13.04|12.99|13.04|12.99|13.05|13|13.03|12.98|5
1731468290000|2024-11-13 03:24:50|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731468300000|2024-11-13 03:25:00|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731468310000|2024-11-13 03:25:10|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731468320000|2024-11-13 03:25:20|13.03|12.98|13.01|12.96|13.03|12.98|13.01|12.96|7
1731468330000|2024-11-13 03:25:30|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|14
1731468340000|2024-11-13 03:25:40|13.02|12.97|13|12.95|13.02|12.97|13|12.95|3
1731468350000|2024-11-13 03:25:50|12.99|12.94|13.01|12.96|13.01|12.96|12.99|12.94|3
1731468360000|2024-11-13 03:26:00|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|2
1731468370000|2024-11-13 03:26:10|13|12.95|13.01|12.96|13.01|12.96|13|12.95|2
1731468380000|2024-11-13 03:26:20|13|12.95|13|12.95|13|12.95|13|12.95|1
1731468390000|2024-11-13 03:26:30|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731468400000|2024-11-13 03:26:40|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731468410000|2024-11-13 03:26:50|13.02|12.97|13.01|12.96|13.02|12.97|13|12.95|6
1731468420000|2024-11-13 03:27:00|13.02|12.97|13|12.95|13.02|12.97|13|12.95|7
1731468430000|2024-11-13 03:27:10|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731468440000|2024-11-13 03:27:20|13|12.95|13|12.95|13|12.95|13|12.95|1
1731468450000|2024-11-13 03:27:30|12.99|12.94|13|12.95|13|12.95|12.99|12.94|4
1731468460000|2024-11-13 03:27:40|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731468480000|2024-11-13 03:28:00|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|4
1731468490000|2024-11-13 03:28:10|13.01|12.96|13.02|12.97|13.03|12.98|13.01|12.96|8
1731468500000|2024-11-13 03:28:20|13.01|12.96|13.01|12.96|13.01|12.96|13|12.95|3
1731468510000|2024-11-13 03:28:30|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731468520000|2024-11-13 03:28:40|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731468530000|2024-11-13 03:28:50|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731468550000|2024-11-13 03:29:10|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731468560000|2024-11-13 03:29:20|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|4
1731468570000|2024-11-13 03:29:30|12.97|12.92|12.96|12.91|12.97|12.92|12.96|12.91|2
1731468580000|2024-11-13 03:29:40|12.95|12.9|12.95|12.9|12.96|12.91|12.95|12.9|3
1731468600000|2024-11-13 03:30:00|12.96|12.91|12.95|12.9|12.96|12.91|12.95|12.9|2
1731468620000|2024-11-13 03:30:20|12.96|12.91|12.97|12.92|12.97|12.92|12.95|12.9|6
1731468630000|2024-11-13 03:30:30|12.96|12.91|12.93|12.88|12.96|12.91|12.93|12.88|4
1731468650000|2024-11-13 03:30:50|12.94|12.89|12.94|12.89|12.94|12.89|12.93|12.88|3
1731468660000|2024-11-13 03:31:00|12.93|12.88|12.93|12.88|12.93|12.88|12.93|12.88|1
1731468670000|2024-11-13 03:31:10|12.94|12.89|12.94|12.89|12.94|12.89|12.94|12.89|1
1731468680000|2024-11-13 03:31:20|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|4
1731468690000|2024-11-13 03:31:30|12.93|12.88|12.93|12.88|12.93|12.88|12.93|12.88|1
1731468700000|2024-11-13 03:31:40|12.94|12.89|12.94|12.89|12.94|12.89|12.94|12.89|1
1731468710000|2024-11-13 03:31:50|12.95|12.9|12.98|12.93|12.99|12.94|12.95|12.9|6
1731468720000|2024-11-13 03:32:00|12.99|12.94|12.99|12.94|12.99|12.94|12.98|12.93|5
1731468730000|2024-11-13 03:32:10|13|12.95|12.99|12.94|13|12.95|12.99|12.94|4
1731468740000|2024-11-13 03:32:20|12.98|12.93|13|12.95|13.01|12.96|12.98|12.93|9
1731468750000|2024-11-13 03:32:30|13.01|12.96|13|12.95|13.01|12.96|13|12.95|2
1731468760000|2024-11-13 03:32:40|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731468770000|2024-11-13 03:32:50|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731468780000|2024-11-13 03:33:00|13.02|12.97|13.04|12.99|13.04|12.99|13.02|12.97|3
1731468800000|2024-11-13 03:33:20|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731468810000|2024-11-13 03:33:30|13.03|12.98|13.01|12.96|13.03|12.98|13.01|12.96|3
1731468820000|2024-11-13 03:33:40|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|4
1731468830000|2024-11-13 03:33:50|13|12.95|13.02|12.97|13.02|12.97|13|12.95|3
1731468840000|2024-11-13 03:34:00|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|4
1731468850000|2024-11-13 03:34:10|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731468860000|2024-11-13 03:34:20|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731468870000|2024-11-13 03:34:30|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731468880000|2024-11-13 03:34:40|13.03|12.98|13.02|12.97|13.03|12.98|13.01|12.96|6
1731468890000|2024-11-13 03:34:50|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731468900000|2024-11-13 03:35:00|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731468910000|2024-11-13 03:35:10|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|4
1731468920000|2024-11-13 03:35:20|13.01|12.96|13|12.95|13.01|12.96|12.99|12.94|4
1731468930000|2024-11-13 03:35:30|13.01|12.96|13|12.95|13.01|12.96|13|12.95|2
1731468940000|2024-11-13 03:35:40|12.99|12.94|13.01|12.96|13.01|12.96|12.99|12.94|3
1731468950000|2024-11-13 03:35:50|13.02|12.97|13|12.95|13.02|12.97|13|12.95|5
1731468970000|2024-11-13 03:36:10|13.01|12.96|13|12.95|13.01|12.96|13|12.95|2
1731468980000|2024-11-13 03:36:20|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731468990000|2024-11-13 03:36:30|12.98|12.93|13|12.95|13|12.95|12.98|12.93|3
1731469000000|2024-11-13 03:36:40|13.01|12.96|13|12.95|13.01|12.96|13|12.95|2
1731469010000|2024-11-13 03:36:50|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|2
1731469020000|2024-11-13 03:37:00|12.97|12.92|12.97|12.92|12.97|12.92|12.96|12.91|3
1731469030000|2024-11-13 03:37:10|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731469040000|2024-11-13 03:37:20|12.99|12.94|12.99|12.94|13|12.95|12.99|12.94|3
1731469050000|2024-11-13 03:37:30|13|12.95|12.99|12.94|13|12.95|12.99|12.94|6
1731469070000|2024-11-13 03:37:50|12.98|12.93|12.97|12.92|12.98|12.93|12.96|12.91|4
1731469080000|2024-11-13 03:38:00|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731469090000|2024-11-13 03:38:10|12.99|12.94|12.99|12.94|12.99|12.94|12.98|12.93|5
1731469100000|2024-11-13 03:38:20|12.98|12.93|12.98|12.93|12.98|12.93|12.97|12.92|3
1731469130000|2024-11-13 03:38:50|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731469140000|2024-11-13 03:39:00|12.96|12.91|12.98|12.93|12.98|12.93|12.96|12.91|3
1731469150000|2024-11-13 03:39:10|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731469170000|2024-11-13 03:39:30|12.97|12.92|12.96|12.91|12.97|12.92|12.96|12.91|4
1731469180000|2024-11-13 03:39:40|12.95|12.9|12.94|12.89|12.95|12.9|12.94|12.89|2
1731469190000|2024-11-13 03:39:50|12.95|12.9|12.93|12.88|12.95|12.9|12.93|12.88|3
1731469200000|2024-11-13 03:40:00|12.94|12.89|12.93|12.88|12.94|12.89|12.93|12.88|4
1731469210000|2024-11-13 03:40:10|12.94|12.89|12.95|12.9|12.95|12.9|12.94|12.89|2
1731469220000|2024-11-13 03:40:20|12.94|12.89|12.94|12.89|12.96|12.91|12.94|12.89|5
1731469230000|2024-11-13 03:40:30|12.95|12.9|12.95|12.9|12.96|12.91|12.94|12.89|5
1731469240000|2024-11-13 03:40:40|12.96|12.91|12.97|12.92|12.97|12.92|12.96|12.91|2
1731469250000|2024-11-13 03:40:50|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731469260000|2024-11-13 03:41:00|12.97|12.92|12.96|12.91|12.97|12.92|12.96|12.91|2
1731469270000|2024-11-13 03:41:10|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731469280000|2024-11-13 03:41:20|12.96|12.91|12.93|12.88|12.96|12.91|12.93|12.88|4
1731469290000|2024-11-13 03:41:30|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|2
1731469300000|2024-11-13 03:41:40|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731469310000|2024-11-13 03:41:50|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|4
1731469320000|2024-11-13 03:42:00|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|2
1731469330000|2024-11-13 03:42:10|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|2
1731469340000|2024-11-13 03:42:20|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731469350000|2024-11-13 03:42:30|12.92|12.87|12.92|12.87|12.93|12.88|12.92|12.87|3
1731469360000|2024-11-13 03:42:40|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|2
1731469370000|2024-11-13 03:42:50|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|2
1731469390000|2024-11-13 03:43:10|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|2
1731469400000|2024-11-13 03:43:20|12.93|12.88|12.91|12.86|12.93|12.88|12.91|12.86|3
1731469410000|2024-11-13 03:43:30|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731469420000|2024-11-13 03:43:40|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731469430000|2024-11-13 03:43:50|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731469440000|2024-11-13 03:44:00|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|2
1731469450000|2024-11-13 03:44:10|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731469470000|2024-11-13 03:44:30|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731469480000|2024-11-13 03:44:40|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731469490000|2024-11-13 03:44:50|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731469500000|2024-11-13 03:45:00|12.87|12.82|12.86|12.81|12.88|12.83|12.86|12.81|4
1731469510000|2024-11-13 03:45:10|12.87|12.82|12.87|12.82|12.87|12.82|12.86|12.81|3
1731469520000|2024-11-13 03:45:20|12.86|12.81|12.86|12.81|12.87|12.82|12.86|12.81|3
1731469540000|2024-11-13 03:45:40|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731469550000|2024-11-13 03:45:50|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731469560000|2024-11-13 03:46:00|12.87|12.82|12.86|12.81|12.88|12.83|12.86|12.81|4
1731469570000|2024-11-13 03:46:10|12.85|12.8|12.85|12.8|12.86|12.81|12.85|12.8|3
1731469580000|2024-11-13 03:46:20|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731469590000|2024-11-13 03:46:30|12.87|12.82|12.88|12.83|12.88|12.83|12.87|12.82|2
1731469600000|2024-11-13 03:46:40|12.87|12.82|12.85|12.8|12.87|12.82|12.85|12.8|3
1731469620000|2024-11-13 03:47:00|12.86|12.81|12.85|12.8|12.86|12.81|12.84|12.79|10
1731469630000|2024-11-13 03:47:10|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|4
1731469640000|2024-11-13 03:47:20|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|2
1731469650000|2024-11-13 03:47:30|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731469660000|2024-11-13 03:47:40|12.85|12.8|12.85|12.8|12.86|12.81|12.85|12.8|5
1731469670000|2024-11-13 03:47:50|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731469680000|2024-11-13 03:48:00|12.85|12.8|12.84|12.79|12.86|12.81|12.84|12.79|4
1731469690000|2024-11-13 03:48:10|12.85|12.8|12.83|12.78|12.85|12.8|12.83|12.78|3
1731469700000|2024-11-13 03:48:20|12.84|12.79|12.84|12.79|12.84|12.79|12.83|12.78|3
1731469710000|2024-11-13 03:48:30|12.85|12.8|12.83|12.78|12.85|12.8|12.83|12.78|3
1731469720000|2024-11-13 03:48:40|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|2
1731469730000|2024-11-13 03:48:50|12.82|12.77|12.82|12.77|12.83|12.78|12.81|12.76|5
1731469740000|2024-11-13 03:49:00|12.83|12.78|12.86|12.81|12.86|12.81|12.83|12.78|4
1731469750000|2024-11-13 03:49:10|12.87|12.82|12.87|12.82|12.88|12.83|12.87|12.82|3
1731469760000|2024-11-13 03:49:20|12.86|12.81|12.88|12.83|12.89|12.84|12.86|12.81|5
1731469770000|2024-11-13 03:49:30|12.89|12.84|12.88|12.83|12.89|12.84|12.88|12.83|2
1731469780000|2024-11-13 03:49:40|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731469790000|2024-11-13 03:49:50|12.88|12.83|12.86|12.81|12.88|12.83|12.86|12.81|3
1731469800000|2024-11-13 03:50:00|12.87|12.82|12.88|12.83|12.88|12.83|12.87|12.82|2
1731469810000|2024-11-13 03:50:10|12.87|12.82|12.89|12.84|12.89|12.84|12.87|12.82|5
1731469820000|2024-11-13 03:50:20|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731469830000|2024-11-13 03:50:30|12.87|12.82|12.89|12.84|12.89|12.84|12.87|12.82|3
1731469840000|2024-11-13 03:50:40|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731469870000|2024-11-13 03:51:10|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731469880000|2024-11-13 03:51:20|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731469890000|2024-11-13 03:51:30|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731469900000|2024-11-13 03:51:40|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731469910000|2024-11-13 03:51:50|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731469920000|2024-11-13 03:52:00|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731469930000|2024-11-13 03:52:10|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|2
1731469940000|2024-11-13 03:52:20|12.91|12.86|12.91|12.86|12.91|12.86|12.9|12.85|3
1731469950000|2024-11-13 03:52:30|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731469960000|2024-11-13 03:52:40|12.93|12.88|12.94|12.89|12.94|12.89|12.93|12.88|2
1731469980000|2024-11-13 03:53:00|12.93|12.88|12.94|12.89|12.94|12.89|12.93|12.88|2
1731469990000|2024-11-13 03:53:10|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731470000000|2024-11-13 03:53:20|12.94|12.89|12.95|12.9|12.95|12.9|12.94|12.89|2
1731470020000|2024-11-13 03:53:40|12.94|12.89|12.94|12.89|12.94|12.89|12.94|12.89|1
1731470030000|2024-11-13 03:53:50|12.93|12.88|12.93|12.88|12.93|12.88|12.93|12.88|1
1731470040000|2024-11-13 03:54:00|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|2
1731470050000|2024-11-13 03:54:10|12.92|12.87|12.94|12.89|12.94|12.89|12.92|12.87|3
1731470060000|2024-11-13 03:54:20|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|2
1731470080000|2024-11-13 03:54:40|12.93|12.88|12.94|12.89|12.94|12.89|12.93|12.88|2
1731470090000|2024-11-13 03:54:50|12.93|12.88|12.94|12.89|12.94|12.89|12.93|12.88|2
1731470100000|2024-11-13 03:55:00|12.95|12.9|12.93|12.88|12.96|12.91|12.93|12.88|7
1731470110000|2024-11-13 03:55:10|12.94|12.89|12.93|12.88|12.94|12.89|12.93|12.88|2
1731470120000|2024-11-13 03:55:20|12.94|12.89|12.95|12.9|12.95|12.9|12.94|12.89|2
1731470130000|2024-11-13 03:55:30|12.96|12.91|12.95|12.9|12.96|12.91|12.95|12.9|2
1731470140000|2024-11-13 03:55:40|12.94|12.89|12.93|12.88|12.95|12.9|12.93|12.88|6
1731470150000|2024-11-13 03:55:50|12.92|12.87|12.92|12.87|12.92|12.87|12.91|12.86|3
1731470160000|2024-11-13 03:56:00|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|2
1731470170000|2024-11-13 03:56:10|12.93|12.88|12.94|12.89|12.95|12.9|12.93|12.88|4
1731470180000|2024-11-13 03:56:20|12.95|12.9|12.93|12.88|12.95|12.9|12.93|12.88|5
1731470190000|2024-11-13 03:56:30|12.94|12.89|12.93|12.88|12.94|12.89|12.93|12.88|4
1731470210000|2024-11-13 03:56:50|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|6
1731470220000|2024-11-13 03:57:00|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731470230000|2024-11-13 03:57:10|12.93|12.88|12.93|12.88|12.93|12.88|12.93|12.88|1
1731470240000|2024-11-13 03:57:20|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731470250000|2024-11-13 03:57:30|12.91|12.86|12.89|12.84|12.91|12.86|12.89|12.84|3
1731470260000|2024-11-13 03:57:40|12.9|12.85|12.87|12.82|12.9|12.85|12.87|12.82|4
1731470270000|2024-11-13 03:57:50|12.86|12.81|12.85|12.8|12.86|12.81|12.85|12.8|2
1731470280000|2024-11-13 03:58:00|12.84|12.79|12.83|12.78|12.84|12.79|12.82|12.77|4
1731470290000|2024-11-13 03:58:10|12.82|12.77|12.81|12.76|12.82|12.77|12.8|12.75|6
1731470300000|2024-11-13 03:58:20|12.8|12.75|12.8|12.75|12.81|12.76|12.8|12.75|3
1731470310000|2024-11-13 03:58:30|12.81|12.76|12.81|12.76|12.81|12.76|12.8|12.75|3
1731470320000|2024-11-13 03:58:40|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731470330000|2024-11-13 03:58:50|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731470340000|2024-11-13 03:59:00|12.8|12.75|12.8|12.75|12.8|12.75|12.79|12.74|3
1731470350000|2024-11-13 03:59:10|12.79|12.74|12.79|12.74|12.8|12.75|12.79|12.74|5
1731470360000|2024-11-13 03:59:20|12.8|12.75|12.8|12.75|12.8|12.75|12.79|12.74|3
1731470370000|2024-11-13 03:59:30|12.79|12.74|12.79|12.74|12.8|12.75|12.79|12.74|3
1731470380000|2024-11-13 03:59:40|12.78|12.73|12.78|12.73|12.78|12.73|12.77|12.72|3
1731470400000|2024-11-13 04:00:00|12.79|12.74|12.79|12.74|12.79|12.74|12.78|12.73|3
1731470420000|2024-11-13 04:00:20|12.8|12.75|12.8|12.75|12.8|12.75|12.79|12.74|7
1731470430000|2024-11-13 04:00:30|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731470440000|2024-11-13 04:00:40|12.79|12.74|12.79|12.74|12.8|12.75|12.79|12.74|3
1731470450000|2024-11-13 04:00:50|12.78|12.73|12.78|12.73|12.79|12.74|12.78|12.73|3
1731470460000|2024-11-13 04:01:00|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|2
1731470470000|2024-11-13 04:01:10|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731470480000|2024-11-13 04:01:20|12.77|12.72|12.79|12.74|12.79|12.74|12.76|12.71|5
1731470490000|2024-11-13 04:01:30|12.8|12.75|12.82|12.77|12.82|12.77|12.8|12.75|5
1731470500000|2024-11-13 04:01:40|12.83|12.78|12.85|12.8|12.85|12.8|12.83|12.78|3
1731470510000|2024-11-13 04:01:50|12.84|12.79|12.84|12.79|12.85|12.8|12.84|12.79|3
1731470520000|2024-11-13 04:02:00|12.83|12.78|12.84|12.79|12.84|12.79|12.82|12.77|6
1731470530000|2024-11-13 04:02:10|12.85|12.8|12.84|12.79|12.85|12.8|12.84|12.79|2
1731470540000|2024-11-13 04:02:20|12.83|12.78|12.83|12.78|12.84|12.79|12.83|12.78|3
1731470550000|2024-11-13 04:02:30|12.84|12.79|12.83|12.78|12.85|12.8|12.83|12.78|4
1731470560000|2024-11-13 04:02:40|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|6
1731470570000|2024-11-13 04:02:50|12.82|12.77|12.83|12.78|12.83|12.78|12.82|12.77|2
1731470580000|2024-11-13 04:03:00|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|4
1731470590000|2024-11-13 04:03:10|12.86|12.81|12.84|12.79|12.86|12.81|12.84|12.79|5
1731470600000|2024-11-13 04:03:20|12.83|12.78|12.84|12.79|12.84|12.79|12.83|12.78|4
1731470610000|2024-11-13 04:03:30|12.83|12.78|12.83|12.78|12.83|12.78|12.81|12.76|7
1731470620000|2024-11-13 04:03:40|12.84|12.79|12.86|12.81|12.86|12.81|12.84|12.79|7
1731470630000|2024-11-13 04:03:50|12.87|12.82|12.87|12.82|12.88|12.83|12.87|12.82|3
1731470640000|2024-11-13 04:04:00|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731470650000|2024-11-13 04:04:10|12.87|12.82|12.91|12.86|12.91|12.86|12.87|12.82|5
1731470660000|2024-11-13 04:04:20|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|2
1731470680000|2024-11-13 04:04:40|12.91|12.86|12.91|12.86|12.92|12.87|12.9|12.85|5
1731470690000|2024-11-13 04:04:50|12.9|12.85|12.88|12.83|12.9|12.85|12.88|12.83|5
1731470700000|2024-11-13 04:05:00|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731470710000|2024-11-13 04:05:10|12.88|12.83|12.88|12.83|12.89|12.84|12.88|12.83|5
1731470720000|2024-11-13 04:05:20|12.89|12.84|12.87|12.82|12.9|12.85|12.87|12.82|7
1731470730000|2024-11-13 04:05:30|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|2
1731470740000|2024-11-13 04:05:40|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|2
1731470750000|2024-11-13 04:05:50|12.92|12.87|12.9|12.85|12.92|12.87|12.9|12.85|5
1731470770000|2024-11-13 04:06:10|12.91|12.86|12.92|12.87|12.92|12.87|12.9|12.85|4
1731470780000|2024-11-13 04:06:20|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|4
1731470790000|2024-11-13 04:06:30|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731470800000|2024-11-13 04:06:40|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|2
1731470810000|2024-11-13 04:06:50|12.92|12.87|12.92|12.87|12.93|12.88|12.92|12.87|3
1731470820000|2024-11-13 04:07:00|12.93|12.88|12.93|12.88|12.94|12.89|12.93|12.88|5
1731470830000|2024-11-13 04:07:10|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|2
1731470840000|2024-11-13 04:07:20|12.94|12.89|12.95|12.9|12.95|12.9|12.93|12.88|6
1731470850000|2024-11-13 04:07:30|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731470860000|2024-11-13 04:07:40|12.95|12.9|12.96|12.91|12.96|12.91|12.95|12.9|4
1731470880000|2024-11-13 04:08:00|12.95|12.9|12.97|12.92|12.97|12.92|12.95|12.9|3
1731470890000|2024-11-13 04:08:10|12.98|12.93|13|12.95|13|12.95|12.98|12.93|9
1731470900000|2024-11-13 04:08:20|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731470910000|2024-11-13 04:08:30|12.99|12.94|13|12.95|13|12.95|12.99|12.94|4
1731470920000|2024-11-13 04:08:40|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731470950000|2024-11-13 04:09:10|12.99|12.94|13|12.95|13|12.95|12.99|12.94|4
1731470980000|2024-11-13 04:09:40|13.01|12.96|13|12.95|13.01|12.96|13|12.95|4
1731470990000|2024-11-13 04:09:50|13.01|12.96|13.01|12.96|13.01|12.96|13|12.95|3
1731471000000|2024-11-13 04:10:00|13|12.95|13|12.95|13|12.95|13|12.95|1
1731471010000|2024-11-13 04:10:10|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731471020000|2024-11-13 04:10:20|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731471030000|2024-11-13 04:10:30|13.04|12.99|13.04|12.99|13.05|13|13.04|12.99|3
1731471040000|2024-11-13 04:10:40|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731471050000|2024-11-13 04:10:50|13.04|12.99|13.04|12.99|13.04|12.99|13.03|12.98|3
1731471080000|2024-11-13 04:11:20|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731471090000|2024-11-13 04:11:30|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|3
1731471120000|2024-11-13 04:12:00|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731471130000|2024-11-13 04:12:10|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731471140000|2024-11-13 04:12:20|13.04|12.99|13.04|12.99|13.04|12.99|13.03|12.98|3
1731471160000|2024-11-13 04:12:40|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|3
1731471170000|2024-11-13 04:12:50|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|4
1731471180000|2024-11-13 04:13:00|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731471210000|2024-11-13 04:13:30|13.04|12.99|13.04|12.99|13.04|12.99|13.03|12.98|3
1731471220000|2024-11-13 04:13:40|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731471230000|2024-11-13 04:13:50|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731471240000|2024-11-13 04:14:00|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|4
1731471260000|2024-11-13 04:14:20|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731471280000|2024-11-13 04:14:40|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731471290000|2024-11-13 04:14:50|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731471300000|2024-11-13 04:15:00|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731471310000|2024-11-13 04:15:10|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731471320000|2024-11-13 04:15:20|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|8
1731471330000|2024-11-13 04:15:30|13.03|12.98|13.02|12.97|13.04|12.99|13.02|12.97|4
1731471340000|2024-11-13 04:15:40|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731471350000|2024-11-13 04:15:50|13|12.95|13|12.95|13.01|12.96|13|12.95|3
1731471360000|2024-11-13 04:16:00|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731471370000|2024-11-13 04:16:10|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731471380000|2024-11-13 04:16:20|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731471390000|2024-11-13 04:16:30|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731471400000|2024-11-13 04:16:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731471420000|2024-11-13 04:17:00|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731471430000|2024-11-13 04:17:10|13.04|12.99|13.05|13|13.05|13|13.04|12.99|4
1731471440000|2024-11-13 04:17:20|13.06|13.01|13.05|13|13.07|13.02|13.05|13|6
1731471450000|2024-11-13 04:17:30|13.06|13.01|13.05|13|13.07|13.02|13.05|13|6
1731471460000|2024-11-13 04:17:40|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|2
1731471470000|2024-11-13 04:17:50|13.02|12.97|13|12.95|13.02|12.97|13|12.95|3
1731471480000|2024-11-13 04:18:00|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|2
1731471490000|2024-11-13 04:18:10|12.99|12.94|12.99|12.94|13|12.95|12.99|12.94|3
1731471500000|2024-11-13 04:18:20|13|12.95|13|12.95|13|12.95|13|12.95|1
1731471510000|2024-11-13 04:18:30|12.99|12.94|12.99|12.94|12.99|12.94|12.98|12.93|3
1731471520000|2024-11-13 04:18:40|13|12.95|13|12.95|13.01|12.96|12.99|12.94|7
1731471530000|2024-11-13 04:18:50|12.99|12.94|13|12.95|13|12.95|12.99|12.94|6
1731471540000|2024-11-13 04:19:00|13.01|12.96|13|12.95|13.01|12.96|13|12.95|2
1731471550000|2024-11-13 04:19:10|13.01|12.96|13.03|12.98|13.03|12.98|13.01|12.96|3
1731471560000|2024-11-13 04:19:20|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731471570000|2024-11-13 04:19:30|13.03|12.98|13.04|12.99|13.04|12.99|13.02|12.97|4
1731471580000|2024-11-13 04:19:40|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731471590000|2024-11-13 04:19:50|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731471610000|2024-11-13 04:20:10|13.03|12.98|13.05|13|13.06|13.01|13.03|12.98|5
1731471620000|2024-11-13 04:20:20|13.06|13.01|13.04|12.99|13.06|13.01|13.04|12.99|3
1731471630000|2024-11-13 04:20:30|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731471640000|2024-11-13 04:20:40|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731471650000|2024-11-13 04:20:50|13.04|12.99|13.04|12.99|13.04|12.99|13.03|12.98|3
1731471660000|2024-11-13 04:21:00|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731471670000|2024-11-13 04:21:10|13.05|13|13.05|13|13.05|13|13.04|12.99|3
1731471680000|2024-11-13 04:21:20|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731471700000|2024-11-13 04:21:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731471720000|2024-11-13 04:22:00|13.05|13|13.04|12.99|13.05|13|13.04|12.99|6
1731471730000|2024-11-13 04:22:10|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731471740000|2024-11-13 04:22:20|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731471760000|2024-11-13 04:22:40|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731471780000|2024-11-13 04:23:00|13.01|12.96|13.03|12.98|13.03|12.98|13.01|12.96|5
1731471790000|2024-11-13 04:23:10|13.04|12.99|13.04|12.99|13.05|13|13.04|12.99|7
1731471800000|2024-11-13 04:23:20|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|4
1731471810000|2024-11-13 04:23:30|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731471820000|2024-11-13 04:23:40|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731471830000|2024-11-13 04:23:50|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|4
1731471840000|2024-11-13 04:24:00|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731471850000|2024-11-13 04:24:10|13.02|12.97|13.04|12.99|13.04|12.99|13.02|12.97|11
1731471860000|2024-11-13 04:24:20|13.05|13|13.05|13|13.05|13|13.04|12.99|3
1731471870000|2024-11-13 04:24:30|13.04|12.99|13.04|12.99|13.05|13|13.03|12.98|4
1731471880000|2024-11-13 04:24:40|13.03|12.98|13.04|12.99|13.05|13|13.03|12.98|12
1731471890000|2024-11-13 04:24:50|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731471900000|2024-11-13 04:25:00|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731471910000|2024-11-13 04:25:10|13.02|12.97|13.02|12.97|13.02|12.97|13.01|12.96|3
1731471920000|2024-11-13 04:25:20|13.01|12.96|12.99|12.94|13.01|12.96|12.99|12.94|3
1731471930000|2024-11-13 04:25:30|12.97|12.92|12.96|12.91|12.97|12.92|12.96|12.91|2
1731471940000|2024-11-13 04:25:40|12.95|12.9|12.95|12.9|12.95|12.9|12.94|12.89|3
1731471950000|2024-11-13 04:25:50|12.94|12.89|12.94|12.89|12.94|12.89|12.93|12.88|3
1731471960000|2024-11-13 04:26:00|12.93|12.88|12.94|12.89|12.94|12.89|12.92|12.87|4
1731471970000|2024-11-13 04:26:10|12.95|12.9|12.93|12.88|12.95|12.9|12.93|12.88|3
1731471980000|2024-11-13 04:26:20|12.92|12.87|12.92|12.87|12.93|12.88|12.91|12.86|5
1731472000000|2024-11-13 04:26:40|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|2
1731472020000|2024-11-13 04:27:00|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|2
1731472030000|2024-11-13 04:27:10|12.91|12.86|12.91|12.86|12.92|12.87|12.91|12.86|5
1731472040000|2024-11-13 04:27:20|12.9|12.85|12.92|12.87|12.92|12.87|12.9|12.85|3
1731472050000|2024-11-13 04:27:30|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731472070000|2024-11-13 04:27:50|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731472090000|2024-11-13 04:28:10|12.9|12.85|12.9|12.85|12.9|12.85|12.89|12.84|3
1731472100000|2024-11-13 04:28:20|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731472120000|2024-11-13 04:28:40|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731472140000|2024-11-13 04:29:00|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731472150000|2024-11-13 04:29:10|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731472160000|2024-11-13 04:29:20|12.89|12.84|12.88|12.83|12.89|12.84|12.88|12.83|2
1731472170000|2024-11-13 04:29:30|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731472180000|2024-11-13 04:29:40|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731472190000|2024-11-13 04:29:50|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731472200000|2024-11-13 04:30:00|12.86|12.81|12.85|12.8|12.86|12.81|12.85|12.8|2
1731472210000|2024-11-13 04:30:10|12.84|12.79|12.85|12.8|12.85|12.8|12.83|12.78|8
1731472220000|2024-11-13 04:30:20|12.84|12.79|12.84|12.79|12.85|12.8|12.84|12.79|5
1731472230000|2024-11-13 04:30:30|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731472240000|2024-11-13 04:30:40|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731472250000|2024-11-13 04:30:50|12.84|12.79|12.84|12.79|12.84|12.79|12.83|12.78|5
1731472260000|2024-11-13 04:31:00|12.85|12.8|12.83|12.78|12.85|12.8|12.83|12.78|5
1731472270000|2024-11-13 04:31:10|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731472280000|2024-11-13 04:31:20|12.83|12.78|12.82|12.77|12.83|12.78|12.82|12.77|4
1731472290000|2024-11-13 04:31:30|12.81|12.76|12.81|12.76|12.82|12.77|12.81|12.76|3
1731472300000|2024-11-13 04:31:40|12.8|12.75|12.82|12.77|12.82|12.77|12.8|12.75|3
1731472310000|2024-11-13 04:31:50|12.83|12.78|12.83|12.78|12.84|12.79|12.83|12.78|5
1731472320000|2024-11-13 04:32:00|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|4
1731472330000|2024-11-13 04:32:10|12.84|12.79|12.84|12.79|12.84|12.79|12.83|12.78|3
1731472340000|2024-11-13 04:32:20|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|3
1731472350000|2024-11-13 04:32:30|12.86|12.81|12.84|12.79|12.86|12.81|12.84|12.79|5
1731472360000|2024-11-13 04:32:40|12.85|12.8|12.83|12.78|12.85|12.8|12.82|12.77|5
1731472370000|2024-11-13 04:32:50|12.84|12.79|12.83|12.78|12.85|12.8|12.82|12.77|5
1731472380000|2024-11-13 04:33:00|12.82|12.77|12.79|12.74|12.82|12.77|12.79|12.74|6
1731472390000|2024-11-13 04:33:10|12.78|12.73|12.78|12.73|12.78|12.73|12.77|12.72|3
1731472400000|2024-11-13 04:33:20|12.77|12.72|12.75|12.7|12.77|12.72|12.75|12.7|5
1731472420000|2024-11-13 04:33:40|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731472440000|2024-11-13 04:34:00|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731472460000|2024-11-13 04:34:20|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731472470000|2024-11-13 04:34:30|12.72|12.67|12.72|12.67|12.72|12.67|12.7|12.65|4
1731472480000|2024-11-13 04:34:40|12.7|12.65|12.7|12.65|12.71|12.66|12.7|12.65|3
1731472490000|2024-11-13 04:34:50|12.71|12.66|12.71|12.66|12.72|12.67|12.71|12.66|3
1731472500000|2024-11-13 04:35:00|12.7|12.65|12.71|12.66|12.72|12.67|12.7|12.65|4
1731472510000|2024-11-13 04:35:10|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731472520000|2024-11-13 04:35:20|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|4
1731472530000|2024-11-13 04:35:30|12.69|12.64|12.68|12.63|12.69|12.64|12.67|12.62|6
1731472540000|2024-11-13 04:35:40|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731472550000|2024-11-13 04:35:50|12.69|12.64|12.66|12.61|12.69|12.64|12.66|12.61|6
1731472560000|2024-11-13 04:36:00|12.67|12.62|12.66|12.61|12.68|12.63|12.66|12.61|4
1731472570000|2024-11-13 04:36:10|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731472580000|2024-11-13 04:36:20|12.67|12.62|12.63|12.58|12.67|12.62|12.63|12.58|7
1731472590000|2024-11-13 04:36:30|12.64|12.59|12.64|12.59|12.64|12.59|12.63|12.58|3
1731472600000|2024-11-13 04:36:40|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|6
1731472610000|2024-11-13 04:36:50|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|6
1731472620000|2024-11-13 04:37:00|12.63|12.58|12.62|12.57|12.64|12.59|12.62|12.57|4
1731472630000|2024-11-13 04:37:10|12.61|12.56|12.6|12.55|12.62|12.57|12.6|12.55|6
1731472640000|2024-11-13 04:37:20|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731472650000|2024-11-13 04:37:30|12.6|12.55|12.6|12.55|12.61|12.56|12.6|12.55|5
1731472660000|2024-11-13 04:37:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731472670000|2024-11-13 04:37:50|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|4
1731472680000|2024-11-13 04:38:00|12.62|12.57|12.61|12.56|12.63|12.58|12.61|12.56|6
1731472690000|2024-11-13 04:38:10|12.6|12.55|12.6|12.55|12.62|12.57|12.6|12.55|5
1731472700000|2024-11-13 04:38:20|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731472710000|2024-11-13 04:38:30|12.63|12.58|12.61|12.56|12.63|12.58|12.61|12.56|5
1731472720000|2024-11-13 04:38:40|12.62|12.57|12.63|12.58|12.63|12.58|12.61|12.56|4
1731472730000|2024-11-13 04:38:50|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731472740000|2024-11-13 04:39:00|12.66|12.61|12.67|12.62|12.69|12.64|12.66|12.61|6
1731472750000|2024-11-13 04:39:10|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|4
1731472760000|2024-11-13 04:39:20|12.68|12.63|12.67|12.62|12.68|12.63|12.66|12.61|6
1731472770000|2024-11-13 04:39:30|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731472780000|2024-11-13 04:39:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731472790000|2024-11-13 04:39:50|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731472800000|2024-11-13 04:40:00|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731472810000|2024-11-13 04:40:10|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731472820000|2024-11-13 04:40:20|12.66|12.61|12.65|12.6|12.67|12.62|12.65|12.6|6
1731472830000|2024-11-13 04:40:30|12.66|12.61|12.65|12.6|12.66|12.61|12.64|12.59|4
1731472840000|2024-11-13 04:40:40|12.66|12.61|12.66|12.61|12.67|12.62|12.66|12.61|5
1731472850000|2024-11-13 04:40:50|12.67|12.62|12.68|12.63|12.69|12.64|12.67|12.62|4
1731472860000|2024-11-13 04:41:00|12.67|12.62|12.68|12.63|12.69|12.64|12.67|12.62|6
1731472870000|2024-11-13 04:41:10|12.67|12.62|12.67|12.62|12.68|12.63|12.66|12.61|5
1731472880000|2024-11-13 04:41:20|12.66|12.61|12.65|12.6|12.66|12.61|12.64|12.59|4
1731472890000|2024-11-13 04:41:30|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|6
1731472900000|2024-11-13 04:41:40|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731472910000|2024-11-13 04:41:50|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731472920000|2024-11-13 04:42:00|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731472930000|2024-11-13 04:42:10|12.63|12.58|12.65|12.6|12.65|12.6|12.63|12.58|5
1731472940000|2024-11-13 04:42:20|12.64|12.59|12.62|12.57|12.64|12.59|12.62|12.57|5
1731472950000|2024-11-13 04:42:30|12.61|12.56|12.6|12.55|12.62|12.57|12.6|12.55|4
1731472960000|2024-11-13 04:42:40|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731472970000|2024-11-13 04:42:50|12.6|12.55|12.6|12.55|12.61|12.56|12.6|12.55|5
1731472980000|2024-11-13 04:43:00|12.61|12.56|12.6|12.55|12.61|12.56|12.59|12.54|6
1731472990000|2024-11-13 04:43:10|12.61|12.56|12.62|12.57|12.64|12.59|12.6|12.55|12
1731473000000|2024-11-13 04:43:20|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|6
1731473010000|2024-11-13 04:43:30|12.63|12.58|12.65|12.6|12.65|12.6|12.63|12.58|3
1731473020000|2024-11-13 04:43:40|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|4
1731473030000|2024-11-13 04:43:50|12.62|12.57|12.61|12.56|12.62|12.57|12.6|12.55|4
1731473040000|2024-11-13 04:44:00|12.62|12.57|12.6|12.55|12.62|12.57|12.6|12.55|5
1731473050000|2024-11-13 04:44:10|12.61|12.56|12.63|12.58|12.63|12.58|12.61|12.56|3
1731473060000|2024-11-13 04:44:20|12.62|12.57|12.6|12.55|12.62|12.57|12.6|12.55|3
1731473090000|2024-11-13 04:44:50|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731473100000|2024-11-13 04:45:00|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731473110000|2024-11-13 04:45:10|12.61|12.56|12.59|12.54|12.61|12.56|12.59|12.54|3
1731473120000|2024-11-13 04:45:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731473130000|2024-11-13 04:45:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731473140000|2024-11-13 04:45:40|12.6|12.55|12.6|12.55|12.61|12.56|12.6|12.55|3
1731473150000|2024-11-13 04:45:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731473160000|2024-11-13 04:46:00|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731473170000|2024-11-13 04:46:10|12.64|12.59|12.62|12.57|12.64|12.59|12.62|12.57|3
1731473180000|2024-11-13 04:46:20|12.61|12.56|12.58|12.53|12.61|12.56|12.58|12.53|4
1731473190000|2024-11-13 04:46:30|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|5
1731473200000|2024-11-13 04:46:40|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|3
1731473220000|2024-11-13 04:47:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731473240000|2024-11-13 04:47:20|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|6
1731473250000|2024-11-13 04:47:30|12.54|12.49|12.52|12.47|12.54|12.49|12.52|12.47|5
1731473270000|2024-11-13 04:47:50|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|4
1731473280000|2024-11-13 04:48:00|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731473290000|2024-11-13 04:48:10|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|6
1731473300000|2024-11-13 04:48:20|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731473310000|2024-11-13 04:48:30|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731473320000|2024-11-13 04:48:40|12.48|12.43|12.5|12.45|12.5|12.45|12.48|12.43|3
1731473330000|2024-11-13 04:48:50|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731473340000|2024-11-13 04:49:00|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731473350000|2024-11-13 04:49:10|12.5|12.45|12.52|12.47|12.53|12.48|12.5|12.45|7
1731473360000|2024-11-13 04:49:20|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731473370000|2024-11-13 04:49:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731473380000|2024-11-13 04:49:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731473390000|2024-11-13 04:49:50|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731473410000|2024-11-13 04:50:10|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731473420000|2024-11-13 04:50:20|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731473430000|2024-11-13 04:50:30|12.51|12.46|12.52|12.47|12.52|12.47|12.5|12.45|6
1731473440000|2024-11-13 04:50:40|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731473450000|2024-11-13 04:50:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731473460000|2024-11-13 04:51:00|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731473470000|2024-11-13 04:51:10|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731473480000|2024-11-13 04:51:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731473490000|2024-11-13 04:51:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731473500000|2024-11-13 04:51:40|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731473520000|2024-11-13 04:52:00|12.45|12.4|12.46|12.41|12.47|12.42|12.45|12.4|6
1731473530000|2024-11-13 04:52:10|12.47|12.42|12.5|12.45|12.5|12.45|12.47|12.42|4
1731473540000|2024-11-13 04:52:20|12.51|12.46|12.54|12.49|12.54|12.49|12.51|12.46|6
1731473550000|2024-11-13 04:52:30|12.53|12.48|12.56|12.51|12.56|12.51|12.53|12.48|4
1731473560000|2024-11-13 04:52:40|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|9
1731473570000|2024-11-13 04:52:50|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731473580000|2024-11-13 04:53:00|12.56|12.51|12.52|12.47|12.56|12.51|12.52|12.47|7
1731473590000|2024-11-13 04:53:10|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731473600000|2024-11-13 04:53:20|12.55|12.5|12.57|12.52|12.57|12.52|12.55|12.5|5
1731473610000|2024-11-13 04:53:30|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|6
1731473620000|2024-11-13 04:53:40|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731473630000|2024-11-13 04:53:50|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|5
1731473640000|2024-11-13 04:54:00|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731473650000|2024-11-13 04:54:10|12.57|12.52|12.55|12.5|12.57|12.52|12.55|12.5|5
1731473670000|2024-11-13 04:54:30|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|7
1731473680000|2024-11-13 04:54:40|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|9
1731473690000|2024-11-13 04:54:50|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731473700000|2024-11-13 04:55:00|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|3
1731473710000|2024-11-13 04:55:10|12.6|12.55|12.63|12.58|12.63|12.58|12.6|12.55|4
1731473720000|2024-11-13 04:55:20|12.64|12.59|12.65|12.6|12.66|12.61|12.64|12.59|4
1731473730000|2024-11-13 04:55:30|12.64|12.59|12.67|12.62|12.67|12.62|12.64|12.59|4
1731473740000|2024-11-13 04:55:40|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|2
1731473750000|2024-11-13 04:55:50|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|5
1731473760000|2024-11-13 04:56:00|12.69|12.64|12.69|12.64|12.7|12.65|12.68|12.63|5
1731473770000|2024-11-13 04:56:10|12.68|12.63|12.7|12.65|12.71|12.66|12.68|12.63|5
1731473780000|2024-11-13 04:56:20|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|3
1731473790000|2024-11-13 04:56:30|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731473800000|2024-11-13 04:56:40|12.71|12.66|12.72|12.67|12.72|12.67|12.7|12.65|4
1731473810000|2024-11-13 04:56:50|12.73|12.68|12.71|12.66|12.74|12.69|12.71|12.66|5
1731473820000|2024-11-13 04:57:00|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731473830000|2024-11-13 04:57:10|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|4
1731473840000|2024-11-13 04:57:20|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731473850000|2024-11-13 04:57:30|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731473860000|2024-11-13 04:57:40|12.73|12.68|12.73|12.68|12.73|12.68|12.72|12.67|3
1731473870000|2024-11-13 04:57:50|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731473880000|2024-11-13 04:58:00|12.73|12.68|12.71|12.66|12.73|12.68|12.71|12.66|5
1731473890000|2024-11-13 04:58:10|12.72|12.67|12.75|12.7|12.76|12.71|12.72|12.67|6
1731473900000|2024-11-13 04:58:20|12.76|12.71|12.74|12.69|12.76|12.71|12.74|12.69|3
1731473910000|2024-11-13 04:58:30|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731473920000|2024-11-13 04:58:40|12.75|12.7|12.75|12.7|12.75|12.7|12.74|12.69|3
1731473930000|2024-11-13 04:58:50|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731473940000|2024-11-13 04:59:00|12.77|12.72|12.76|12.71|12.77|12.72|12.75|12.7|4
1731473950000|2024-11-13 04:59:10|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|4
1731473960000|2024-11-13 04:59:20|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731473970000|2024-11-13 04:59:30|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731473980000|2024-11-13 04:59:40|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|4
1731473990000|2024-11-13 04:59:50|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|4
1731474000000|2024-11-13 05:00:00|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731474010000|2024-11-13 05:00:10|12.73|12.68|12.74|12.69|12.75|12.7|12.73|12.68|4
1731474020000|2024-11-13 05:00:20|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|6
1731474030000|2024-11-13 05:00:30|12.75|12.7|12.77|12.72|12.78|12.73|12.75|12.7|5
1731474040000|2024-11-13 05:00:40|12.76|12.71|12.77|12.72|12.77|12.72|12.75|12.7|4
1731474050000|2024-11-13 05:00:50|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731474060000|2024-11-13 05:01:00|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731474070000|2024-11-13 05:01:10|12.79|12.74|12.79|12.74|12.8|12.75|12.79|12.74|3
1731474080000|2024-11-13 05:01:20|12.8|12.75|12.79|12.74|12.81|12.76|12.79|12.74|4
1731474090000|2024-11-13 05:01:30|12.78|12.73|12.75|12.7|12.78|12.73|12.75|12.7|4
1731474100000|2024-11-13 05:01:40|12.76|12.71|12.74|12.69|12.76|12.71|12.74|12.69|7
1731474110000|2024-11-13 05:01:50|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|4
1731474120000|2024-11-13 05:02:00|12.75|12.7|12.76|12.71|12.77|12.72|12.74|12.69|8
1731474130000|2024-11-13 05:02:10|12.75|12.7|12.77|12.72|12.77|12.72|12.75|12.7|3
1731474140000|2024-11-13 05:02:20|12.76|12.71|12.78|12.73|12.78|12.73|12.76|12.71|3
1731474150000|2024-11-13 05:02:30|12.77|12.72|12.75|12.7|12.77|12.72|12.75|12.7|5
1731474160000|2024-11-13 05:02:40|12.76|12.71|12.74|12.69|12.76|12.71|12.73|12.68|5
1731474170000|2024-11-13 05:02:50|12.73|12.68|12.72|12.67|12.73|12.68|12.72|12.67|2
1731474180000|2024-11-13 05:03:00|12.71|12.66|12.73|12.68|12.73|12.68|12.7|12.65|5
1731474190000|2024-11-13 05:03:10|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731474200000|2024-11-13 05:03:20|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|4
1731474210000|2024-11-13 05:03:30|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|3
1731474220000|2024-11-13 05:03:40|12.71|12.66|12.71|12.66|12.72|12.67|12.71|12.66|7
1731474230000|2024-11-13 05:03:50|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|2
1731474240000|2024-11-13 05:04:00|12.7|12.65|12.7|12.65|12.7|12.65|12.69|12.64|3
1731474250000|2024-11-13 05:04:10|12.69|12.64|12.66|12.61|12.69|12.64|12.66|12.61|4
1731474260000|2024-11-13 05:04:20|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|5
1731474270000|2024-11-13 05:04:30|12.66|12.61|12.65|12.6|12.67|12.62|12.65|12.6|10
1731474280000|2024-11-13 05:04:40|12.64|12.59|12.65|12.6|12.66|12.61|12.64|12.59|12
1731474300000|2024-11-13 05:05:00|12.66|12.61|12.65|12.6|12.66|12.61|12.64|12.59|4
1731474310000|2024-11-13 05:05:10|12.66|12.61|12.68|12.63|12.69|12.64|12.65|12.6|9
1731474320000|2024-11-13 05:05:20|12.67|12.62|12.69|12.64|12.69|12.64|12.67|12.62|5
1731474330000|2024-11-13 05:05:30|12.7|12.65|12.7|12.65|12.71|12.66|12.7|12.65|7
1731474340000|2024-11-13 05:05:40|12.71|12.66|12.72|12.67|12.73|12.68|12.71|12.66|4
1731474350000|2024-11-13 05:05:50|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|4
1731474360000|2024-11-13 05:06:00|12.75|12.7|12.73|12.68|12.75|12.7|12.73|12.68|7
1731474370000|2024-11-13 05:06:10|12.74|12.69|12.78|12.73|12.78|12.73|12.74|12.69|7
1731474380000|2024-11-13 05:06:20|12.79|12.74|12.75|12.7|12.79|12.74|12.75|12.7|5
1731474390000|2024-11-13 05:06:30|12.76|12.71|12.75|12.7|12.76|12.71|12.75|12.7|14
1731474400000|2024-11-13 05:06:40|12.74|12.69|12.76|12.71|12.76|12.71|12.74|12.69|5
1731474410000|2024-11-13 05:06:50|12.75|12.7|12.75|12.7|12.76|12.71|12.75|12.7|5
1731474420000|2024-11-13 05:07:00|12.76|12.71|12.77|12.72|12.77|12.72|12.76|12.71|2
1731474430000|2024-11-13 05:07:10|12.76|12.71|12.77|12.72|12.77|12.72|12.75|12.7|6
1731474440000|2024-11-13 05:07:20|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|2
1731474450000|2024-11-13 05:07:30|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|6
1731474460000|2024-11-13 05:07:40|12.78|12.73|12.76|12.71|12.78|12.73|12.76|12.71|5
1731474470000|2024-11-13 05:07:50|12.77|12.72|12.78|12.73|12.78|12.73|12.76|12.71|4
1731474480000|2024-11-13 05:08:00|12.79|12.74|12.78|12.73|12.79|12.74|12.76|12.71|6
1731474490000|2024-11-13 05:08:10|12.77|12.72|12.77|12.72|12.77|12.72|12.76|12.71|3
1731474500000|2024-11-13 05:08:20|12.78|12.73|12.76|12.71|12.78|12.73|12.76|12.71|2
1731474510000|2024-11-13 05:08:30|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731474520000|2024-11-13 05:08:40|12.78|12.73|12.79|12.74|12.79|12.74|12.78|12.73|4
1731474530000|2024-11-13 05:08:50|12.78|12.73|12.8|12.75|12.8|12.75|12.78|12.73|5
1731474540000|2024-11-13 05:09:00|12.81|12.76|12.81|12.76|12.81|12.76|12.8|12.75|5
1731474550000|2024-11-13 05:09:10|12.8|12.75|12.78|12.73|12.8|12.75|12.78|12.73|3
1731474560000|2024-11-13 05:09:20|12.77|12.72|12.77|12.72|12.78|12.73|12.77|12.72|3
1731474570000|2024-11-13 05:09:30|12.76|12.71|12.77|12.72|12.77|12.72|12.76|12.71|2
1731474580000|2024-11-13 05:09:40|12.76|12.71|12.75|12.7|12.76|12.71|12.75|12.7|4
1731474590000|2024-11-13 05:09:50|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731474600000|2024-11-13 05:10:00|12.74|12.69|12.77|12.72|12.77|12.72|12.74|12.69|4
1731474610000|2024-11-13 05:10:10|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731474620000|2024-11-13 05:10:20|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|4
1731474630000|2024-11-13 05:10:30|12.75|12.7|12.73|12.68|12.75|12.7|12.73|12.68|3
1731474640000|2024-11-13 05:10:40|12.72|12.67|12.7|12.65|12.72|12.67|12.7|12.65|3
1731474650000|2024-11-13 05:10:50|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|5
1731474660000|2024-11-13 05:11:00|12.69|12.64|12.7|12.65|12.7|12.65|12.69|12.64|2
1731474670000|2024-11-13 05:11:10|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731474680000|2024-11-13 05:11:20|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|2
1731474690000|2024-11-13 05:11:30|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|2
1731474700000|2024-11-13 05:11:40|12.73|12.68|12.72|12.67|12.73|12.68|12.72|12.67|4
1731474710000|2024-11-13 05:11:50|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731474720000|2024-11-13 05:12:00|12.74|12.69|12.73|12.68|12.74|12.69|12.72|12.67|4
1731474730000|2024-11-13 05:12:10|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731474740000|2024-11-13 05:12:20|12.74|12.69|12.74|12.69|12.75|12.7|12.74|12.69|5
1731474750000|2024-11-13 05:12:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731474760000|2024-11-13 05:12:40|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731474770000|2024-11-13 05:12:50|12.73|12.68|12.7|12.65|12.73|12.68|12.7|12.65|4
1731474780000|2024-11-13 05:13:00|12.71|12.66|12.71|12.66|12.72|12.67|12.71|12.66|3
1731474790000|2024-11-13 05:13:10|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731474800000|2024-11-13 05:13:20|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731474810000|2024-11-13 05:13:30|12.7|12.65|12.7|12.65|12.7|12.65|12.69|12.64|3
1731474820000|2024-11-13 05:13:40|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|3
1731474830000|2024-11-13 05:13:50|12.7|12.65|12.72|12.67|12.72|12.67|12.7|12.65|3
1731474840000|2024-11-13 05:14:00|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731474850000|2024-11-13 05:14:10|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731474860000|2024-11-13 05:14:20|12.69|12.64|12.71|12.66|12.71|12.66|12.69|12.64|3
1731474870000|2024-11-13 05:14:30|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|6
1731474880000|2024-11-13 05:14:40|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731474890000|2024-11-13 05:14:50|12.74|12.69|12.72|12.67|12.74|12.69|12.72|12.67|3
1731474900000|2024-11-13 05:15:00|12.71|12.66|12.73|12.68|12.73|12.68|12.71|12.66|5
1731474910000|2024-11-13 05:15:10|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731474920000|2024-11-13 05:15:20|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|6
1731474940000|2024-11-13 05:15:40|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731474950000|2024-11-13 05:15:50|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731474960000|2024-11-13 05:16:00|12.75|12.7|12.76|12.71|12.77|12.72|12.75|12.7|4
1731474970000|2024-11-13 05:16:10|12.75|12.7|12.75|12.7|12.76|12.71|12.75|12.7|3
1731474980000|2024-11-13 05:16:20|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731474990000|2024-11-13 05:16:30|12.74|12.69|12.74|12.69|12.74|12.69|12.73|12.68|3
1731475000000|2024-11-13 05:16:40|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731475010000|2024-11-13 05:16:50|12.74|12.69|12.76|12.71|12.76|12.71|12.74|12.69|3
1731475020000|2024-11-13 05:17:00|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731475040000|2024-11-13 05:17:20|12.77|12.72|12.77|12.72|12.78|12.73|12.77|12.72|3
1731475050000|2024-11-13 05:17:30|12.78|12.73|12.79|12.74|12.79|12.74|12.77|12.72|4
1731475060000|2024-11-13 05:17:40|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731475070000|2024-11-13 05:17:50|12.79|12.74|12.79|12.74|12.79|12.74|12.78|12.73|3
1731475080000|2024-11-13 05:18:00|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|4
1731475090000|2024-11-13 05:18:10|12.78|12.73|12.79|12.74|12.79|12.74|12.78|12.73|2
1731475100000|2024-11-13 05:18:20|12.78|12.73|12.79|12.74|12.79|12.74|12.78|12.73|4
1731475110000|2024-11-13 05:18:30|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731475120000|2024-11-13 05:18:40|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731475140000|2024-11-13 05:19:00|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731475150000|2024-11-13 05:19:10|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731475160000|2024-11-13 05:19:20|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731475170000|2024-11-13 05:19:30|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731475180000|2024-11-13 05:19:40|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731475190000|2024-11-13 05:19:50|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731475200000|2024-11-13 05:20:00|12.81|12.76|12.81|12.76|12.82|12.77|12.81|12.76|3
1731475210000|2024-11-13 05:20:10|12.8|12.75|12.81|12.76|12.81|12.76|12.8|12.75|2
1731475220000|2024-11-13 05:20:20|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731475230000|2024-11-13 05:20:30|12.79|12.74|12.79|12.74|12.8|12.75|12.79|12.74|3
1731475240000|2024-11-13 05:20:40|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731475250000|2024-11-13 05:20:50|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731475260000|2024-11-13 05:21:00|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731475270000|2024-11-13 05:21:10|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731475280000|2024-11-13 05:21:20|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731475300000|2024-11-13 05:21:40|12.81|12.76|12.83|12.78|12.83|12.78|12.81|12.76|3
1731475310000|2024-11-13 05:21:50|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|2
1731475320000|2024-11-13 05:22:00|12.82|12.77|12.82|12.77|12.82|12.77|12.81|12.76|3
1731475330000|2024-11-13 05:22:10|12.81|12.76|12.81|12.76|12.82|12.77|12.81|12.76|3
1731475340000|2024-11-13 05:22:20|12.82|12.77|12.82|12.77|12.82|12.77|12.81|12.76|3
1731475350000|2024-11-13 05:22:30|12.81|12.76|12.81|12.76|12.82|12.77|12.81|12.76|3
1731475360000|2024-11-13 05:22:40|12.82|12.77|12.82|12.77|12.82|12.77|12.81|12.76|5
1731475380000|2024-11-13 05:23:00|12.81|12.76|12.82|12.77|12.82|12.77|12.81|12.76|2
1731475400000|2024-11-13 05:23:20|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731475430000|2024-11-13 05:23:50|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|2
1731475440000|2024-11-13 05:24:00|12.84|12.79|12.84|12.79|12.84|12.79|12.83|12.78|3
1731475450000|2024-11-13 05:24:10|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731475480000|2024-11-13 05:24:40|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|2
1731475490000|2024-11-13 05:24:50|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731475500000|2024-11-13 05:25:00|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|11
1731475510000|2024-11-13 05:25:10|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|2
1731475520000|2024-11-13 05:25:20|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731475530000|2024-11-13 05:25:30|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731475570000|2024-11-13 05:26:10|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731475580000|2024-11-13 05:26:20|12.83|12.78|12.82|12.77|12.83|12.78|12.82|12.77|2
1731475590000|2024-11-13 05:26:30|12.81|12.76|12.83|12.78|12.83|12.78|12.81|12.76|3
1731475610000|2024-11-13 05:26:50|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731475630000|2024-11-13 05:27:10|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731475640000|2024-11-13 05:27:20|12.8|12.75|12.81|12.76|12.81|12.76|12.8|12.75|2
1731475650000|2024-11-13 05:27:30|12.82|12.77|12.81|12.76|12.82|12.77|12.8|12.75|4
1731475660000|2024-11-13 05:27:40|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731475670000|2024-11-13 05:27:50|12.81|12.76|12.8|12.75|12.81|12.76|12.8|12.75|2
1731475680000|2024-11-13 05:28:00|12.81|12.76|12.81|12.76|12.81|12.76|12.8|12.75|3
1731475700000|2024-11-13 05:28:20|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731475710000|2024-11-13 05:28:30|12.83|12.78|12.84|12.79|12.84|12.79|12.82|12.77|4
1731475720000|2024-11-13 05:28:40|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731475740000|2024-11-13 05:29:00|12.82|12.77|12.81|12.76|12.82|12.77|12.8|12.75|3
1731475750000|2024-11-13 05:29:10|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731475770000|2024-11-13 05:29:30|12.81|12.76|12.82|12.77|12.82|12.77|12.81|12.76|4
1731475780000|2024-11-13 05:29:40|12.81|12.76|12.81|12.76|12.82|12.77|12.81|12.76|7
1731475790000|2024-11-13 05:29:50|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731475800000|2024-11-13 05:30:00|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731475810000|2024-11-13 05:30:10|12.81|12.76|12.81|12.76|12.81|12.76|12.8|12.75|3
1731475830000|2024-11-13 05:30:30|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731475840000|2024-11-13 05:30:40|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731475990000|2024-11-13 05:33:10|12.78|12.73|12.75|12.7|12.78|12.73|12.75|12.7|2
1731476000000|2024-11-13 05:33:20|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731476030000|2024-11-13 05:33:50|12.76|12.71|12.76|12.71|12.76|12.71|12.75|12.7|3
1731476040000|2024-11-13 05:34:00|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731476050000|2024-11-13 05:34:10|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731476060000|2024-11-13 05:34:20|12.79|12.74|12.79|12.74|12.79|12.74|12.78|12.73|3
1731476070000|2024-11-13 05:34:30|12.78|12.73|12.78|12.73|12.79|12.74|12.78|12.73|5
1731476080000|2024-11-13 05:34:40|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|2
1731476090000|2024-11-13 05:34:50|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731476100000|2024-11-13 05:35:00|12.77|12.72|12.77|12.72|12.77|12.72|12.76|12.71|3
1731476110000|2024-11-13 05:35:10|12.76|12.71|12.76|12.71|12.77|12.72|12.76|12.71|3
1731476120000|2024-11-13 05:35:20|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731476130000|2024-11-13 05:35:30|12.76|12.71|12.76|12.71|12.76|12.71|12.75|12.7|3
1731476140000|2024-11-13 05:35:40|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731476160000|2024-11-13 05:36:00|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|2
1731476170000|2024-11-13 05:36:10|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|2
1731476180000|2024-11-13 05:36:20|12.75|12.7|12.73|12.68|12.75|12.7|12.73|12.68|5
1731476200000|2024-11-13 05:36:40|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731476210000|2024-11-13 05:36:50|12.73|12.68|12.71|12.66|12.73|12.68|12.71|12.66|3
1731476220000|2024-11-13 05:37:00|12.72|12.67|12.7|12.65|12.72|12.67|12.7|12.65|3
1731476240000|2024-11-13 05:37:20|12.69|12.64|12.71|12.66|12.71|12.66|12.69|12.64|5
1731476250000|2024-11-13 05:37:30|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|4
1731476260000|2024-11-13 05:37:40|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|3
1731476270000|2024-11-13 05:37:50|12.73|12.68|12.73|12.68|12.74|12.69|12.72|12.67|7
1731476280000|2024-11-13 05:38:00|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|3
1731476290000|2024-11-13 05:38:10|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|4
1731476300000|2024-11-13 05:38:20|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|4
1731476310000|2024-11-13 05:38:30|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|4
1731476320000|2024-11-13 05:38:40|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731476330000|2024-11-13 05:38:50|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731476340000|2024-11-13 05:39:00|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731476350000|2024-11-13 05:39:10|12.74|12.69|12.75|12.7|12.75|12.7|12.73|12.68|4
1731476360000|2024-11-13 05:39:20|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|8
1731476370000|2024-11-13 05:39:30|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731476380000|2024-11-13 05:39:40|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731476390000|2024-11-13 05:39:50|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731476400000|2024-11-13 05:40:00|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731476410000|2024-11-13 05:40:10|12.74|12.69|12.76|12.71|12.76|12.71|12.74|12.69|3
1731476420000|2024-11-13 05:40:20|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731476430000|2024-11-13 05:40:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731476440000|2024-11-13 05:40:40|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731476460000|2024-11-13 05:41:00|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731476480000|2024-11-13 05:41:20|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731476490000|2024-11-13 05:41:30|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731476500000|2024-11-13 05:41:40|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731476510000|2024-11-13 05:41:50|12.69|12.64|12.69|12.64|12.7|12.65|12.69|12.64|3
1731476520000|2024-11-13 05:42:00|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731476530000|2024-11-13 05:42:10|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731476550000|2024-11-13 05:42:30|12.73|12.68|12.71|12.66|12.73|12.68|12.71|12.66|3
1731476560000|2024-11-13 05:42:40|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731476570000|2024-11-13 05:42:50|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731476590000|2024-11-13 05:43:10|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731476600000|2024-11-13 05:43:20|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731476620000|2024-11-13 05:43:40|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731476630000|2024-11-13 05:43:50|12.71|12.66|12.7|12.65|12.71|12.66|12.69|12.64|4
1731476650000|2024-11-13 05:44:10|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731476660000|2024-11-13 05:44:20|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731476670000|2024-11-13 05:44:30|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731476680000|2024-11-13 05:44:40|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731476690000|2024-11-13 05:44:50|12.7|12.65|12.7|12.65|12.7|12.65|12.69|12.64|3
1731476700000|2024-11-13 05:45:00|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731476710000|2024-11-13 05:45:10|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|2
1731476720000|2024-11-13 05:45:20|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|2
1731476730000|2024-11-13 05:45:30|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|2
1731476740000|2024-11-13 05:45:40|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731476760000|2024-11-13 05:46:00|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731476770000|2024-11-13 05:46:10|12.69|12.64|12.69|12.64|12.7|12.65|12.68|12.63|7
1731476780000|2024-11-13 05:46:20|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731476790000|2024-11-13 05:46:30|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731476800000|2024-11-13 05:46:40|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|2
1731476810000|2024-11-13 05:46:50|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|2
1731476820000|2024-11-13 05:47:00|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731476830000|2024-11-13 05:47:10|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731476840000|2024-11-13 05:47:20|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731476850000|2024-11-13 05:47:30|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731476860000|2024-11-13 05:47:40|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731476880000|2024-11-13 05:48:00|12.68|12.63|12.66|12.61|12.68|12.63|12.66|12.61|6
1731476890000|2024-11-13 05:48:10|12.65|12.6|12.65|12.6|12.66|12.61|12.65|12.6|3
1731476900000|2024-11-13 05:48:20|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731476910000|2024-11-13 05:48:30|12.66|12.61|12.64|12.59|12.66|12.61|12.64|12.59|3
1731476920000|2024-11-13 05:48:40|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731476930000|2024-11-13 05:48:50|12.63|12.58|12.63|12.58|12.64|12.59|12.63|12.58|3
1731476950000|2024-11-13 05:49:10|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731476960000|2024-11-13 05:49:20|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|3
1731476970000|2024-11-13 05:49:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731476980000|2024-11-13 05:49:40|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731476990000|2024-11-13 05:49:50|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731477000000|2024-11-13 05:50:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731477010000|2024-11-13 05:50:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731477020000|2024-11-13 05:50:20|12.6|12.55|12.59|12.54|12.6|12.55|12.58|12.53|4
1731477030000|2024-11-13 05:50:30|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731477040000|2024-11-13 05:50:40|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731477050000|2024-11-13 05:50:50|12.59|12.54|12.6|12.55|12.6|12.55|12.58|12.53|6
1731477060000|2024-11-13 05:51:00|12.59|12.54|12.61|12.56|12.61|12.56|12.59|12.54|3
1731477070000|2024-11-13 05:51:10|12.62|12.57|12.64|12.59|12.64|12.59|12.62|12.57|7
1731477080000|2024-11-13 05:51:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731477090000|2024-11-13 05:51:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731477100000|2024-11-13 05:51:40|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731477110000|2024-11-13 05:51:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731477120000|2024-11-13 05:52:00|12.63|12.58|12.61|12.56|12.63|12.58|12.61|12.56|3
1731477130000|2024-11-13 05:52:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731477140000|2024-11-13 05:52:20|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731477150000|2024-11-13 05:52:30|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731477160000|2024-11-13 05:52:40|12.66|12.61|12.66|12.61|12.66|12.61|12.65|12.6|3
1731477170000|2024-11-13 05:52:50|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731477180000|2024-11-13 05:53:00|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731477190000|2024-11-13 05:53:10|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731477200000|2024-11-13 05:53:20|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731477210000|2024-11-13 05:53:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731477220000|2024-11-13 05:53:40|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731477230000|2024-11-13 05:53:50|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|4
1731477240000|2024-11-13 05:54:00|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731477250000|2024-11-13 05:54:10|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|3
1731477260000|2024-11-13 05:54:20|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731477270000|2024-11-13 05:54:30|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|6
1731477280000|2024-11-13 05:54:40|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731477290000|2024-11-13 05:54:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731477300000|2024-11-13 05:55:00|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731477310000|2024-11-13 05:55:10|12.63|12.58|12.64|12.59|12.64|12.59|12.62|12.57|4
1731477320000|2024-11-13 05:55:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731477330000|2024-11-13 05:55:30|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731477340000|2024-11-13 05:55:40|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731477350000|2024-11-13 05:55:50|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|6
1731477360000|2024-11-13 05:56:00|12.6|12.55|12.58|12.53|12.61|12.56|12.58|12.53|11
1731477370000|2024-11-13 05:56:10|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|5
1731477380000|2024-11-13 05:56:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731477390000|2024-11-13 05:56:30|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|3
1731477400000|2024-11-13 05:56:40|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731477410000|2024-11-13 05:56:50|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731477420000|2024-11-13 05:57:00|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731477430000|2024-11-13 05:57:10|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|3
1731477440000|2024-11-13 05:57:20|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731477450000|2024-11-13 05:57:30|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731477460000|2024-11-13 05:57:40|12.58|12.53|12.57|12.52|12.59|12.54|12.57|12.52|4
1731477470000|2024-11-13 05:57:50|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731477490000|2024-11-13 05:58:10|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|3
1731477500000|2024-11-13 05:58:20|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731477510000|2024-11-13 05:58:30|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731477570000|2024-11-13 05:59:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731477580000|2024-11-13 05:59:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731477600000|2024-11-13 06:00:00|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|4
1731477610000|2024-11-13 06:00:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731477620000|2024-11-13 06:00:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731477640000|2024-11-13 06:00:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731477650000|2024-11-13 06:00:50|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731477660000|2024-11-13 06:01:00|12.6|12.55|12.62|12.57|12.62|12.57|12.6|12.55|3
1731477670000|2024-11-13 06:01:10|12.63|12.58|12.61|12.56|12.63|12.58|12.61|12.56|3
1731477680000|2024-11-13 06:01:20|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731477690000|2024-11-13 06:01:30|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731477700000|2024-11-13 06:01:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731477710000|2024-11-13 06:01:50|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731477720000|2024-11-13 06:02:00|12.6|12.55|12.58|12.53|12.6|12.55|12.57|12.52|5
1731477730000|2024-11-13 06:02:10|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|4
1731477740000|2024-11-13 06:02:20|12.61|12.56|12.63|12.58|12.63|12.58|12.61|12.56|5
1731477750000|2024-11-13 06:02:30|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|5
1731477760000|2024-11-13 06:02:40|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731477770000|2024-11-13 06:02:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731477780000|2024-11-13 06:03:00|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|4
1731477790000|2024-11-13 06:03:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731477800000|2024-11-13 06:03:20|12.67|12.62|12.68|12.63|12.68|12.63|12.66|12.61|4
1731477820000|2024-11-13 06:03:40|12.69|12.64|12.7|12.65|12.7|12.65|12.69|12.64|2
1731477830000|2024-11-13 06:03:50|12.69|12.64|12.71|12.66|12.72|12.67|12.69|12.64|5
1731477840000|2024-11-13 06:04:00|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731477850000|2024-11-13 06:04:10|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731477870000|2024-11-13 06:04:30|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|2
1731477890000|2024-11-13 06:04:50|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731477900000|2024-11-13 06:05:00|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731477910000|2024-11-13 06:05:10|12.72|12.67|12.75|12.7|12.75|12.7|12.72|12.67|4
1731477920000|2024-11-13 06:05:20|12.74|12.69|12.74|12.69|12.75|12.7|12.74|12.69|3
1731477930000|2024-11-13 06:05:30|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|4
1731477950000|2024-11-13 06:05:50|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731477960000|2024-11-13 06:06:00|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731477970000|2024-11-13 06:06:10|12.74|12.69|12.74|12.69|12.74|12.69|12.73|12.68|3
1731477980000|2024-11-13 06:06:20|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731478000000|2024-11-13 06:06:40|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731478010000|2024-11-13 06:06:50|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731478020000|2024-11-13 06:07:00|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731478030000|2024-11-13 06:07:10|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731478040000|2024-11-13 06:07:20|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731478050000|2024-11-13 06:07:30|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731478060000|2024-11-13 06:07:40|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731478070000|2024-11-13 06:07:50|12.77|12.72|12.77|12.72|12.78|12.73|12.76|12.71|5
1731478080000|2024-11-13 06:08:00|12.76|12.71|12.78|12.73|12.78|12.73|12.76|12.71|3
1731478090000|2024-11-13 06:08:10|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731478100000|2024-11-13 06:08:20|12.78|12.73|12.76|12.71|12.78|12.73|12.76|12.71|5
1731478110000|2024-11-13 06:08:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731478120000|2024-11-13 06:08:40|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731478130000|2024-11-13 06:08:50|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731478140000|2024-11-13 06:09:00|12.76|12.71|12.76|12.71|12.76|12.71|12.75|12.7|3
1731478150000|2024-11-13 06:09:10|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731478160000|2024-11-13 06:09:20|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731478170000|2024-11-13 06:09:30|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731478180000|2024-11-13 06:09:40|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|6
1731478190000|2024-11-13 06:09:50|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731478200000|2024-11-13 06:10:00|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731478210000|2024-11-13 06:10:10|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731478230000|2024-11-13 06:10:30|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731478240000|2024-11-13 06:10:40|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731478250000|2024-11-13 06:10:50|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731478270000|2024-11-13 06:11:10|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731478290000|2024-11-13 06:11:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731478300000|2024-11-13 06:11:40|12.74|12.69|12.74|12.69|12.75|12.7|12.74|12.69|3
1731478310000|2024-11-13 06:11:50|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731478320000|2024-11-13 06:12:00|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731478330000|2024-11-13 06:12:10|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731478340000|2024-11-13 06:12:20|12.73|12.68|12.72|12.67|12.73|12.68|12.72|12.67|6
1731478350000|2024-11-13 06:12:30|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|4
1731478360000|2024-11-13 06:12:40|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731478370000|2024-11-13 06:12:50|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731478380000|2024-11-13 06:13:00|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|2
1731478390000|2024-11-13 06:13:10|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|3
1731478400000|2024-11-13 06:13:20|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|4
1731478410000|2024-11-13 06:13:30|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731478430000|2024-11-13 06:13:50|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|4
1731478440000|2024-11-13 06:14:00|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|4
1731478450000|2024-11-13 06:14:10|12.7|12.65|12.7|12.65|12.7|12.65|12.69|12.64|3
1731478460000|2024-11-13 06:14:20|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731478480000|2024-11-13 06:14:40|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731478500000|2024-11-13 06:15:00|12.71|12.66|12.76|12.71|12.77|12.72|12.7|12.65|8
1731478510000|2024-11-13 06:15:10|12.75|12.7|12.75|12.7|12.75|12.7|12.74|12.69|3
1731478520000|2024-11-13 06:15:20|12.74|12.69|12.76|12.71|12.77|12.72|12.74|12.69|8
1731478530000|2024-11-13 06:15:30|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731478540000|2024-11-13 06:15:40|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731478550000|2024-11-13 06:15:50|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731478560000|2024-11-13 06:16:00|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|4
1731478570000|2024-11-13 06:16:10|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|4
1731478580000|2024-11-13 06:16:20|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|4
1731478590000|2024-11-13 06:16:30|12.75|12.7|12.75|12.7|12.75|12.7|12.74|12.69|5
1731478600000|2024-11-13 06:16:40|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731478610000|2024-11-13 06:16:50|12.77|12.72|12.8|12.75|12.8|12.75|12.77|12.72|4
1731478620000|2024-11-13 06:17:00|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|4
1731478630000|2024-11-13 06:17:10|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|2
1731478640000|2024-11-13 06:17:20|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731478650000|2024-11-13 06:17:30|12.78|12.73|12.78|12.73|12.79|12.74|12.78|12.73|3
1731478660000|2024-11-13 06:17:40|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731478670000|2024-11-13 06:17:50|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731478680000|2024-11-13 06:18:00|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731478690000|2024-11-13 06:18:10|12.78|12.73|12.76|12.71|12.78|12.73|12.76|12.71|3
1731478700000|2024-11-13 06:18:20|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731478710000|2024-11-13 06:18:30|12.79|12.74|12.79|12.74|12.79|12.74|12.78|12.73|5
1731478720000|2024-11-13 06:18:40|12.8|12.75|12.81|12.76|12.81|12.76|12.79|12.74|4
1731478730000|2024-11-13 06:18:50|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731478740000|2024-11-13 06:19:00|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731478750000|2024-11-13 06:19:10|12.8|12.75|12.78|12.73|12.8|12.75|12.78|12.73|3
1731478760000|2024-11-13 06:19:20|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731478780000|2024-11-13 06:19:40|12.79|12.74|12.79|12.74|12.8|12.75|12.79|12.74|3
1731478790000|2024-11-13 06:19:50|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731478800000|2024-11-13 06:20:00|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|6
1731478810000|2024-11-13 06:20:10|12.79|12.74|12.8|12.75|12.81|12.76|12.79|12.74|4
1731478820000|2024-11-13 06:20:20|12.79|12.74|12.79|12.74|12.8|12.75|12.79|12.74|3
1731478830000|2024-11-13 06:20:30|12.8|12.75|12.82|12.77|12.82|12.77|12.8|12.75|5
1731478840000|2024-11-13 06:20:40|12.83|12.78|12.83|12.78|12.83|12.78|12.82|12.77|3
1731478850000|2024-11-13 06:20:50|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731478860000|2024-11-13 06:21:00|12.83|12.78|12.83|12.78|12.84|12.79|12.83|12.78|5
1731478870000|2024-11-13 06:21:10|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731478880000|2024-11-13 06:21:20|12.82|12.77|12.83|12.78|12.83|12.78|12.82|12.77|2
1731478890000|2024-11-13 06:21:30|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731478920000|2024-11-13 06:22:00|12.81|12.76|12.81|12.76|12.82|12.77|12.81|12.76|5
1731478930000|2024-11-13 06:22:10|12.82|12.77|12.82|12.77|12.82|12.77|12.81|12.76|5
1731478940000|2024-11-13 06:22:20|12.83|12.78|12.83|12.78|12.84|12.79|12.83|12.78|3
1731478950000|2024-11-13 06:22:30|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731478960000|2024-11-13 06:22:40|12.83|12.78|12.83|12.78|12.83|12.78|12.82|12.77|3
1731478970000|2024-11-13 06:22:50|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731478990000|2024-11-13 06:23:10|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731479010000|2024-11-13 06:23:30|12.86|12.81|12.85|12.8|12.86|12.81|12.85|12.8|2
1731479030000|2024-11-13 06:23:50|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|2
1731479040000|2024-11-13 06:24:00|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731479050000|2024-11-13 06:24:10|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731479070000|2024-11-13 06:24:30|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731479080000|2024-11-13 06:24:40|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731479090000|2024-11-13 06:24:50|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731479100000|2024-11-13 06:25:00|12.79|12.74|12.77|12.72|12.79|12.74|12.77|12.72|5
1731479110000|2024-11-13 06:25:10|12.76|12.71|12.75|12.7|12.76|12.71|12.75|12.7|2
1731479120000|2024-11-13 06:25:20|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731479130000|2024-11-13 06:25:30|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731479150000|2024-11-13 06:25:50|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731479160000|2024-11-13 06:26:00|12.7|12.65|12.7|12.65|12.7|12.65|12.69|12.64|3
1731479170000|2024-11-13 06:26:10|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731479180000|2024-11-13 06:26:20|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731479190000|2024-11-13 06:26:30|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|3
1731479200000|2024-11-13 06:26:40|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731479210000|2024-11-13 06:26:50|12.66|12.61|12.66|12.61|12.66|12.61|12.65|12.6|3
1731479220000|2024-11-13 06:27:00|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731479230000|2024-11-13 06:27:10|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731479240000|2024-11-13 06:27:20|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731479250000|2024-11-13 06:27:30|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731479260000|2024-11-13 06:27:40|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731479280000|2024-11-13 06:28:00|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731479290000|2024-11-13 06:28:10|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731479300000|2024-11-13 06:28:20|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731479330000|2024-11-13 06:28:50|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731479340000|2024-11-13 06:29:00|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731479350000|2024-11-13 06:29:10|12.63|12.58|12.61|12.56|12.63|12.58|12.61|12.56|3
1731479370000|2024-11-13 06:29:30|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731479390000|2024-11-13 06:29:50|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731479410000|2024-11-13 06:30:10|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731479420000|2024-11-13 06:30:20|12.59|12.54|12.58|12.53|12.6|12.55|12.58|12.53|4
1731479430000|2024-11-13 06:30:30|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731479440000|2024-11-13 06:30:40|12.58|12.53|12.55|12.5|12.58|12.53|12.55|12.5|4
1731479450000|2024-11-13 06:30:50|12.54|12.49|12.52|12.47|12.54|12.49|12.52|12.47|5
1731479460000|2024-11-13 06:31:00|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731479470000|2024-11-13 06:31:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731479480000|2024-11-13 06:31:20|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731479490000|2024-11-13 06:31:30|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|4
1731479500000|2024-11-13 06:31:40|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731479510000|2024-11-13 06:31:50|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|6
1731479520000|2024-11-13 06:32:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731479530000|2024-11-13 06:32:10|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731479540000|2024-11-13 06:32:20|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|5
1731479550000|2024-11-13 06:32:30|12.5|12.45|12.5|12.45|12.51|12.46|12.5|12.45|3
1731479560000|2024-11-13 06:32:40|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731479570000|2024-11-13 06:32:50|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731479580000|2024-11-13 06:33:00|12.5|12.45|12.51|12.46|12.52|12.47|12.5|12.45|8
1731479590000|2024-11-13 06:33:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731479600000|2024-11-13 06:33:20|12.52|12.47|12.5|12.45|12.52|12.47|12.5|12.45|3
1731479610000|2024-11-13 06:33:30|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|3
1731479630000|2024-11-13 06:33:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731479640000|2024-11-13 06:34:00|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731479650000|2024-11-13 06:34:10|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731479660000|2024-11-13 06:34:20|12.48|12.43|12.46|12.41|12.48|12.43|12.46|12.41|3
1731479670000|2024-11-13 06:34:30|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731479690000|2024-11-13 06:34:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731479700000|2024-11-13 06:35:00|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731479710000|2024-11-13 06:35:10|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731479720000|2024-11-13 06:35:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731479730000|2024-11-13 06:35:30|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|4
1731479740000|2024-11-13 06:35:40|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731479760000|2024-11-13 06:36:00|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731479770000|2024-11-13 06:36:10|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|4
1731479780000|2024-11-13 06:36:20|12.42|12.37|12.45|12.4|12.45|12.4|12.42|12.37|4
1731479790000|2024-11-13 06:36:30|12.46|12.41|12.45|12.4|12.47|12.42|12.45|12.4|6
1731479800000|2024-11-13 06:36:40|12.46|12.41|12.44|12.39|12.46|12.41|12.44|12.39|3
1731479810000|2024-11-13 06:36:50|12.43|12.38|12.4|12.35|12.43|12.38|12.4|12.35|4
1731479820000|2024-11-13 06:37:00|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731479840000|2024-11-13 06:37:20|12.43|12.38|12.42|12.37|12.44|12.39|12.42|12.37|4
1731479850000|2024-11-13 06:37:30|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731479860000|2024-11-13 06:37:40|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731479880000|2024-11-13 06:38:00|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731479900000|2024-11-13 06:38:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731479920000|2024-11-13 06:38:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731479930000|2024-11-13 06:38:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731479940000|2024-11-13 06:39:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731479950000|2024-11-13 06:39:10|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731479960000|2024-11-13 06:39:20|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731479970000|2024-11-13 06:39:30|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731479980000|2024-11-13 06:39:40|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731479990000|2024-11-13 06:39:50|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731480000000|2024-11-13 06:40:00|12.42|12.37|12.44|12.39|12.44|12.39|12.42|12.37|3
1731480010000|2024-11-13 06:40:10|12.45|12.4|12.45|12.4|12.47|12.42|12.45|12.4|5
1731480020000|2024-11-13 06:40:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731480030000|2024-11-13 06:40:30|12.47|12.42|12.46|12.41|12.48|12.43|12.46|12.41|6
1731480040000|2024-11-13 06:40:40|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|6
1731480050000|2024-11-13 06:40:50|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731480060000|2024-11-13 06:41:00|12.45|12.4|12.45|12.4|12.47|12.42|12.45|12.4|5
1731480080000|2024-11-13 06:41:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|4
1731480090000|2024-11-13 06:41:30|12.46|12.41|12.47|12.42|12.47|12.42|12.45|12.4|6
1731480100000|2024-11-13 06:41:40|12.46|12.41|12.48|12.43|12.48|12.43|12.46|12.41|3
1731480120000|2024-11-13 06:42:00|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731480130000|2024-11-13 06:42:10|12.48|12.43|12.5|12.45|12.5|12.45|12.48|12.43|3
1731480150000|2024-11-13 06:42:30|12.51|12.46|12.53|12.48|12.53|12.48|12.5|12.45|5
1731480160000|2024-11-13 06:42:40|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|4
1731480170000|2024-11-13 06:42:50|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731480180000|2024-11-13 06:43:00|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731480190000|2024-11-13 06:43:10|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|4
1731480200000|2024-11-13 06:43:20|12.55|12.5|12.55|12.5|12.56|12.51|12.55|12.5|3
1731480210000|2024-11-13 06:43:30|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731480230000|2024-11-13 06:43:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731480240000|2024-11-13 06:44:00|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|3
1731480250000|2024-11-13 06:44:10|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|3
1731480260000|2024-11-13 06:44:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731480270000|2024-11-13 06:44:30|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731480280000|2024-11-13 06:44:40|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|5
1731480290000|2024-11-13 06:44:50|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731480300000|2024-11-13 06:45:00|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731480310000|2024-11-13 06:45:10|12.55|12.5|12.53|12.48|12.55|12.5|12.53|12.48|3
1731480320000|2024-11-13 06:45:20|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731480340000|2024-11-13 06:45:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731480350000|2024-11-13 06:45:50|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|4
1731480360000|2024-11-13 06:46:00|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731480370000|2024-11-13 06:46:10|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731480390000|2024-11-13 06:46:30|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|5
1731480400000|2024-11-13 06:46:40|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|7
1731480410000|2024-11-13 06:46:50|12.58|12.53|12.57|12.52|12.58|12.53|12.56|12.51|4
1731480420000|2024-11-13 06:47:00|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731480440000|2024-11-13 06:47:20|12.58|12.53|12.6|12.55|12.6|12.55|12.58|12.53|3
1731480450000|2024-11-13 06:47:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731480460000|2024-11-13 06:47:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731480470000|2024-11-13 06:47:50|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731480490000|2024-11-13 06:48:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731480500000|2024-11-13 06:48:20|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731480510000|2024-11-13 06:48:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731480520000|2024-11-13 06:48:40|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|3
1731480530000|2024-11-13 06:48:50|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|3
1731480540000|2024-11-13 06:49:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731480550000|2024-11-13 06:49:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731480560000|2024-11-13 06:49:20|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731480570000|2024-11-13 06:49:30|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731480590000|2024-11-13 06:49:50|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731480600000|2024-11-13 06:50:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731480620000|2024-11-13 06:50:20|12.54|12.49|12.52|12.47|12.54|12.49|12.52|12.47|3
1731480630000|2024-11-13 06:50:30|12.51|12.46|12.48|12.43|12.51|12.46|12.48|12.43|4
1731480640000|2024-11-13 06:50:40|12.49|12.44|12.47|12.42|12.49|12.44|12.47|12.42|3
1731480650000|2024-11-13 06:50:50|12.48|12.43|12.48|12.43|12.49|12.44|12.47|12.42|5
1731480660000|2024-11-13 06:51:00|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731480670000|2024-11-13 06:51:10|12.49|12.44|12.52|12.47|12.52|12.47|12.48|12.43|6
1731480680000|2024-11-13 06:51:20|12.51|12.46|12.54|12.49|12.54|12.49|12.51|12.46|4
1731480690000|2024-11-13 06:51:30|12.55|12.5|12.53|12.48|12.55|12.5|12.53|12.48|5
1731480700000|2024-11-13 06:51:40|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731480720000|2024-11-13 06:52:00|12.52|12.47|12.53|12.48|12.53|12.48|12.51|12.46|4
1731480730000|2024-11-13 06:52:10|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731480740000|2024-11-13 06:52:20|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731480750000|2024-11-13 06:52:30|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731480760000|2024-11-13 06:52:40|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731480770000|2024-11-13 06:52:50|12.55|12.5|12.57|12.52|12.57|12.52|12.55|12.5|3
1731480780000|2024-11-13 06:53:00|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731480790000|2024-11-13 06:53:10|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731480810000|2024-11-13 06:53:30|12.55|12.5|12.55|12.5|12.56|12.51|12.55|12.5|3
1731480820000|2024-11-13 06:53:40|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731480830000|2024-11-13 06:53:50|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731480840000|2024-11-13 06:54:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731480850000|2024-11-13 06:54:10|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731480860000|2024-11-13 06:54:20|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731480870000|2024-11-13 06:54:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731480880000|2024-11-13 06:54:40|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731480900000|2024-11-13 06:55:00|12.58|12.53|12.58|12.53|12.59|12.54|12.57|12.52|5
1731480910000|2024-11-13 06:55:10|12.59|12.54|12.57|12.52|12.59|12.54|12.57|12.52|3
1731480920000|2024-11-13 06:55:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731480930000|2024-11-13 06:55:30|12.55|12.5|12.57|12.52|12.57|12.52|12.55|12.5|3
1731480940000|2024-11-13 06:55:40|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731480950000|2024-11-13 06:55:50|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731480960000|2024-11-13 06:56:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731480970000|2024-11-13 06:56:10|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|3
1731480980000|2024-11-13 06:56:20|12.57|12.52|12.55|12.5|12.57|12.52|12.55|12.5|3
1731480990000|2024-11-13 06:56:30|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731481000000|2024-11-13 06:56:40|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731481010000|2024-11-13 06:56:50|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731481020000|2024-11-13 06:57:00|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731481030000|2024-11-13 06:57:10|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|3
1731481040000|2024-11-13 06:57:20|12.53|12.48|12.53|12.48|12.54|12.49|12.52|12.47|5
1731481050000|2024-11-13 06:57:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731481060000|2024-11-13 06:57:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731481070000|2024-11-13 06:57:50|12.5|12.45|12.51|12.46|12.51|12.46|12.49|12.44|4
1731481080000|2024-11-13 06:58:00|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731481090000|2024-11-13 06:58:10|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|5
1731481100000|2024-11-13 06:58:20|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731481110000|2024-11-13 06:58:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731481120000|2024-11-13 06:58:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731481140000|2024-11-13 06:59:00|12.53|12.48|12.51|12.46|12.54|12.49|12.51|12.46|5
1731481150000|2024-11-13 06:59:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731481160000|2024-11-13 06:59:20|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731481170000|2024-11-13 06:59:30|12.51|12.46|12.52|12.47|12.52|12.47|12.5|12.45|4
1731481180000|2024-11-13 06:59:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731481190000|2024-11-13 06:59:50|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731481200000|2024-11-13 07:00:00|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731481210000|2024-11-13 07:00:10|12.51|12.46|12.5|12.45|12.52|12.47|12.5|12.45|4
1731481220000|2024-11-13 07:00:20|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731481230000|2024-11-13 07:00:30|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731481240000|2024-11-13 07:00:40|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|4
1731481250000|2024-11-13 07:00:50|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|4
1731481260000|2024-11-13 07:01:00|12.52|12.47|12.5|12.45|12.52|12.47|12.5|12.45|3
1731481270000|2024-11-13 07:01:10|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731481280000|2024-11-13 07:01:20|12.49|12.44|12.5|12.45|12.5|12.45|12.48|12.43|4
1731481290000|2024-11-13 07:01:30|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731481300000|2024-11-13 07:01:40|12.51|12.46|12.53|12.48|12.53|12.48|12.51|12.46|3
1731481310000|2024-11-13 07:01:50|12.54|12.49|12.51|12.46|12.54|12.49|12.51|12.46|4
1731481320000|2024-11-13 07:02:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731481330000|2024-11-13 07:02:10|12.53|12.48|12.54|12.49|12.55|12.5|12.53|12.48|4
1731481340000|2024-11-13 07:02:20|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|5
1731481350000|2024-11-13 07:02:30|12.56|12.51|12.54|12.49|12.56|12.51|12.54|12.49|3
1731481360000|2024-11-13 07:02:40|12.53|12.48|12.51|12.46|12.53|12.48|12.51|12.46|3
1731481370000|2024-11-13 07:02:50|12.5|12.45|12.49|12.44|12.52|12.47|12.48|12.43|7
1731481380000|2024-11-13 07:03:00|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|4
1731481390000|2024-11-13 07:03:10|12.52|12.47|12.51|12.46|12.54|12.49|12.51|12.46|6
1731481400000|2024-11-13 07:03:20|12.5|12.45|12.49|12.44|12.51|12.46|12.49|12.44|4
1731481410000|2024-11-13 07:03:30|12.5|12.45|12.52|12.47|12.52|12.47|12.5|12.45|3
1731481420000|2024-11-13 07:03:40|12.53|12.48|12.56|12.51|12.56|12.51|12.52|12.47|6
1731481430000|2024-11-13 07:03:50|12.55|12.5|12.55|12.5|12.55|12.5|12.53|12.48|5
1731481440000|2024-11-13 07:04:00|12.54|12.49|12.52|12.47|12.55|12.5|12.52|12.47|4
1731481450000|2024-11-13 07:04:10|12.53|12.48|12.54|12.49|12.54|12.49|12.52|12.47|10
1731481460000|2024-11-13 07:04:20|12.55|12.5|12.56|12.51|12.56|12.51|12.54|12.49|4
1731481470000|2024-11-13 07:04:30|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731481480000|2024-11-13 07:04:40|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|4
1731481490000|2024-11-13 07:04:50|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731481500000|2024-11-13 07:05:00|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731481510000|2024-11-13 07:05:10|12.56|12.51|12.59|12.54|12.59|12.54|12.56|12.51|4
1731481520000|2024-11-13 07:05:20|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731481530000|2024-11-13 07:05:30|12.59|12.54|12.59|12.54|12.6|12.55|12.58|12.53|5
1731481540000|2024-11-13 07:05:40|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731481550000|2024-11-13 07:05:50|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731481560000|2024-11-13 07:06:00|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731481570000|2024-11-13 07:06:10|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731481580000|2024-11-13 07:06:20|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731481590000|2024-11-13 07:06:30|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731481600000|2024-11-13 07:06:40|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731481610000|2024-11-13 07:06:50|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731481620000|2024-11-13 07:07:00|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731481630000|2024-11-13 07:07:10|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731481640000|2024-11-13 07:07:20|12.57|12.52|12.58|12.53|12.6|12.55|12.57|12.52|6
1731481650000|2024-11-13 07:07:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731481660000|2024-11-13 07:07:40|12.6|12.55|12.59|12.54|12.6|12.55|12.58|12.53|4
1731481670000|2024-11-13 07:07:50|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|3
1731481680000|2024-11-13 07:08:00|12.59|12.54|12.58|12.53|12.59|12.54|12.57|12.52|4
1731481690000|2024-11-13 07:08:10|12.59|12.54|12.57|12.52|12.59|12.54|12.57|12.52|3
1731481710000|2024-11-13 07:08:30|12.56|12.51|12.58|12.53|12.58|12.53|12.56|12.51|3
1731481720000|2024-11-13 07:08:40|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|4
1731481730000|2024-11-13 07:08:50|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731481740000|2024-11-13 07:09:00|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731481760000|2024-11-13 07:09:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731481770000|2024-11-13 07:09:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731481800000|2024-11-13 07:10:00|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731481810000|2024-11-13 07:10:10|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731481820000|2024-11-13 07:10:20|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731481830000|2024-11-13 07:10:30|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|8
1731481840000|2024-11-13 07:10:40|12.62|12.57|12.64|12.59|12.64|12.59|12.62|12.57|3
1731481850000|2024-11-13 07:10:50|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731481860000|2024-11-13 07:11:00|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731481870000|2024-11-13 07:11:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731481880000|2024-11-13 07:11:20|12.67|12.62|12.68|12.63|12.68|12.63|12.66|12.61|6
1731481890000|2024-11-13 07:11:30|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|6
1731481900000|2024-11-13 07:11:40|12.67|12.62|12.69|12.64|12.69|12.64|12.67|12.62|3
1731481910000|2024-11-13 07:11:50|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|4
1731481920000|2024-11-13 07:12:00|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731481930000|2024-11-13 07:12:10|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731481940000|2024-11-13 07:12:20|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731481950000|2024-11-13 07:12:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731481990000|2024-11-13 07:13:10|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731482010000|2024-11-13 07:13:30|12.66|12.61|12.66|12.61|12.66|12.61|12.65|12.6|3
1731482020000|2024-11-13 07:13:40|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731482040000|2024-11-13 07:14:00|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731482050000|2024-11-13 07:14:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731482060000|2024-11-13 07:14:20|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|4
1731482070000|2024-11-13 07:14:30|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|3
1731482080000|2024-11-13 07:14:40|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731482090000|2024-11-13 07:14:50|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731482100000|2024-11-13 07:15:00|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731482110000|2024-11-13 07:15:10|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731482120000|2024-11-13 07:15:20|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|2
1731482130000|2024-11-13 07:15:30|12.7|12.65|12.72|12.67|12.72|12.67|12.7|12.65|3
1731482140000|2024-11-13 07:15:40|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731482150000|2024-11-13 07:15:50|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731482160000|2024-11-13 07:16:00|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731482170000|2024-11-13 07:16:10|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731482190000|2024-11-13 07:16:30|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731482210000|2024-11-13 07:16:50|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731482220000|2024-11-13 07:17:00|12.73|12.68|12.71|12.66|12.73|12.68|12.71|12.66|3
1731482230000|2024-11-13 07:17:10|12.72|12.67|12.74|12.69|12.74|12.69|12.72|12.67|3
1731482240000|2024-11-13 07:17:20|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|4
1731482250000|2024-11-13 07:17:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731482260000|2024-11-13 07:17:40|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|4
1731482270000|2024-11-13 07:17:50|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731482280000|2024-11-13 07:18:00|12.76|12.71|12.74|12.69|12.76|12.71|12.74|12.69|5
1731482290000|2024-11-13 07:18:10|12.75|12.7|12.73|12.68|12.75|12.7|12.73|12.68|3
1731482300000|2024-11-13 07:18:20|12.72|12.67|12.7|12.65|12.72|12.67|12.7|12.65|3
1731482310000|2024-11-13 07:18:30|12.69|12.64|12.7|12.65|12.7|12.65|12.69|12.64|4
1731482320000|2024-11-13 07:18:40|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731482330000|2024-11-13 07:18:50|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|3
1731482340000|2024-11-13 07:19:00|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731482350000|2024-11-13 07:19:10|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731482360000|2024-11-13 07:19:20|12.69|12.64|12.68|12.63|12.69|12.64|12.67|12.62|8
1731482380000|2024-11-13 07:19:40|12.67|12.62|12.69|12.64|12.69|12.64|12.67|12.62|5
1731482390000|2024-11-13 07:19:50|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731482400000|2024-11-13 07:20:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731482410000|2024-11-13 07:20:10|12.66|12.61|12.66|12.61|12.67|12.62|12.66|12.61|3
1731482420000|2024-11-13 07:20:20|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731482430000|2024-11-13 07:20:30|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731482450000|2024-11-13 07:20:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731482460000|2024-11-13 07:21:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731482470000|2024-11-13 07:21:10|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731482480000|2024-11-13 07:21:20|12.67|12.62|12.64|12.59|12.67|12.62|12.64|12.59|4
1731482500000|2024-11-13 07:21:40|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731482510000|2024-11-13 07:21:50|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731482520000|2024-11-13 07:22:00|12.63|12.58|12.61|12.56|12.63|12.58|12.61|12.56|5
1731482530000|2024-11-13 07:22:10|12.62|12.57|12.61|12.56|12.62|12.57|12.6|12.55|10
1731482540000|2024-11-13 07:22:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731482550000|2024-11-13 07:22:30|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731482560000|2024-11-13 07:22:40|12.63|12.58|12.65|12.6|12.65|12.6|12.63|12.58|3
1731482580000|2024-11-13 07:23:00|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731482590000|2024-11-13 07:23:10|12.68|12.63|12.69|12.64|12.69|12.64|12.67|12.62|4
1731482600000|2024-11-13 07:23:20|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|4
1731482610000|2024-11-13 07:23:30|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731482620000|2024-11-13 07:23:40|12.71|12.66|12.71|12.66|12.72|12.67|12.7|12.65|7
1731482630000|2024-11-13 07:23:50|12.7|12.65|12.7|12.65|12.7|12.65|12.69|12.64|5
1731482640000|2024-11-13 07:24:00|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|4
1731482650000|2024-11-13 07:24:10|12.69|12.64|12.66|12.61|12.69|12.64|12.66|12.61|4
1731482660000|2024-11-13 07:24:20|12.65|12.6|12.63|12.58|12.65|12.6|12.63|12.58|3
1731482670000|2024-11-13 07:24:30|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731482680000|2024-11-13 07:24:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731482690000|2024-11-13 07:24:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731482700000|2024-11-13 07:25:00|12.64|12.59|12.66|12.61|12.66|12.61|12.64|12.59|3
1731482710000|2024-11-13 07:25:10|12.65|12.6|12.65|12.6|12.66|12.61|12.65|12.6|3
1731482720000|2024-11-13 07:25:20|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731482730000|2024-11-13 07:25:30|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|4
1731482750000|2024-11-13 07:25:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731482760000|2024-11-13 07:26:00|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731482770000|2024-11-13 07:26:10|12.66|12.61|12.66|12.61|12.67|12.62|12.66|12.61|3
1731482780000|2024-11-13 07:26:20|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731482790000|2024-11-13 07:26:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731482810000|2024-11-13 07:26:50|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|8
1731482820000|2024-11-13 07:27:00|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731482850000|2024-11-13 07:27:30|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731482860000|2024-11-13 07:27:40|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|3
1731482870000|2024-11-13 07:27:50|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731482880000|2024-11-13 07:28:00|12.66|12.61|12.64|12.59|12.66|12.61|12.64|12.59|3
1731482890000|2024-11-13 07:28:10|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731482900000|2024-11-13 07:28:20|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731482910000|2024-11-13 07:28:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731482920000|2024-11-13 07:28:40|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731482930000|2024-11-13 07:28:50|12.65|12.6|12.65|12.6|12.66|12.61|12.65|12.6|3
1731482940000|2024-11-13 07:29:00|12.66|12.61|12.66|12.61|12.66|12.61|12.65|12.6|3
1731482950000|2024-11-13 07:29:10|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731482960000|2024-11-13 07:29:20|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731482970000|2024-11-13 07:29:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731483010000|2024-11-13 07:30:10|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|4
1731483020000|2024-11-13 07:30:20|12.63|12.58|12.63|12.58|12.64|12.59|12.63|12.58|3
1731483030000|2024-11-13 07:30:30|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731483040000|2024-11-13 07:30:40|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731483070000|2024-11-13 07:31:10|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731483080000|2024-11-13 07:31:20|12.66|12.61|12.65|12.6|12.67|12.62|12.65|12.6|4
1731483090000|2024-11-13 07:31:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731483100000|2024-11-13 07:31:40|12.65|12.6|12.67|12.62|12.67|12.62|12.65|12.6|3
1731483110000|2024-11-13 07:31:50|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731483120000|2024-11-13 07:32:00|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|4
1731483130000|2024-11-13 07:32:10|12.64|12.59|12.63|12.58|12.64|12.59|12.62|12.57|4
1731483140000|2024-11-13 07:32:20|12.64|12.59|12.65|12.6|12.66|12.61|12.63|12.58|6
1731483150000|2024-11-13 07:32:30|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731483160000|2024-11-13 07:32:40|12.62|12.57|12.6|12.55|12.62|12.57|12.6|12.55|3
1731483170000|2024-11-13 07:32:50|12.61|12.56|12.63|12.58|12.63|12.58|12.61|12.56|7
1731483180000|2024-11-13 07:33:00|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|5
1731483190000|2024-11-13 07:33:10|12.63|12.58|12.63|12.58|12.64|12.59|12.62|12.57|7
1731483200000|2024-11-13 07:33:20|12.62|12.57|12.6|12.55|12.62|12.57|12.6|12.55|3
1731483210000|2024-11-13 07:33:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731483220000|2024-11-13 07:33:40|12.6|12.55|12.6|12.55|12.61|12.56|12.6|12.55|5
1731483230000|2024-11-13 07:33:50|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731483240000|2024-11-13 07:34:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731483250000|2024-11-13 07:34:10|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|3
1731483260000|2024-11-13 07:34:20|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|3
1731483270000|2024-11-13 07:34:30|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731483280000|2024-11-13 07:34:40|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|5
1731483290000|2024-11-13 07:34:50|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731483300000|2024-11-13 07:35:00|12.56|12.51|12.58|12.53|12.59|12.54|12.56|12.51|5
1731483310000|2024-11-13 07:35:10|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731483320000|2024-11-13 07:35:20|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|3
1731483330000|2024-11-13 07:35:30|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|3
1731483340000|2024-11-13 07:35:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731483350000|2024-11-13 07:35:50|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731483360000|2024-11-13 07:36:00|12.59|12.54|12.6|12.55|12.61|12.56|12.59|12.54|14
1731483370000|2024-11-13 07:36:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731483380000|2024-11-13 07:36:20|12.58|12.53|12.6|12.55|12.6|12.55|12.58|12.53|3
1731483390000|2024-11-13 07:36:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731483400000|2024-11-13 07:36:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731483410000|2024-11-13 07:36:50|12.59|12.54|12.61|12.56|12.61|12.56|12.58|12.53|15
1731483420000|2024-11-13 07:37:00|12.6|12.55|12.62|12.57|12.62|12.57|12.6|12.55|5
1731483430000|2024-11-13 07:37:10|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731483440000|2024-11-13 07:37:20|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|4
1731483450000|2024-11-13 07:37:30|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731483460000|2024-11-13 07:37:40|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|4
1731483470000|2024-11-13 07:37:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731483480000|2024-11-13 07:38:00|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731483490000|2024-11-13 07:38:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731483500000|2024-11-13 07:38:20|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731483510000|2024-11-13 07:38:30|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731483520000|2024-11-13 07:38:40|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731483530000|2024-11-13 07:38:50|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731483540000|2024-11-13 07:39:00|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731483550000|2024-11-13 07:39:10|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731483560000|2024-11-13 07:39:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731483570000|2024-11-13 07:39:30|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731483590000|2024-11-13 07:39:50|12.6|12.55|12.61|12.56|12.62|12.57|12.6|12.55|4
1731483600000|2024-11-13 07:40:00|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731483610000|2024-11-13 07:40:10|12.62|12.57|12.65|12.6|12.65|12.6|12.62|12.57|6
1731483630000|2024-11-13 07:40:30|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731483640000|2024-11-13 07:40:40|12.63|12.58|12.61|12.56|12.63|12.58|12.61|12.56|3
1731483650000|2024-11-13 07:40:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731483660000|2024-11-13 07:41:00|12.61|12.56|12.6|12.55|12.61|12.56|12.59|12.54|4
1731483670000|2024-11-13 07:41:10|12.61|12.56|12.62|12.57|12.63|12.58|12.6|12.55|6
1731483680000|2024-11-13 07:41:20|12.63|12.58|12.61|12.56|12.63|12.58|12.61|12.56|3
1731483690000|2024-11-13 07:41:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731483700000|2024-11-13 07:41:40|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731483710000|2024-11-13 07:41:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731483720000|2024-11-13 07:42:00|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731483730000|2024-11-13 07:42:10|12.6|12.55|12.61|12.56|12.62|12.57|12.6|12.55|4
1731483740000|2024-11-13 07:42:20|12.62|12.57|12.64|12.59|12.64|12.59|12.62|12.57|7
1731483750000|2024-11-13 07:42:30|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731483760000|2024-11-13 07:42:40|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731483770000|2024-11-13 07:42:50|12.66|12.61|12.68|12.63|12.68|12.63|12.66|12.61|3
1731483780000|2024-11-13 07:43:00|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731483800000|2024-11-13 07:43:20|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731483810000|2024-11-13 07:43:30|12.67|12.62|12.66|12.61|12.68|12.63|12.66|12.61|6
1731483820000|2024-11-13 07:43:40|12.67|12.62|12.68|12.63|12.68|12.63|12.66|12.61|6
1731483840000|2024-11-13 07:44:00|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731483850000|2024-11-13 07:44:10|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|6
1731483860000|2024-11-13 07:44:20|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|4
1731483870000|2024-11-13 07:44:30|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731483880000|2024-11-13 07:44:40|12.69|12.64|12.69|12.64|12.69|12.64|12.68|12.63|3
1731483930000|2024-11-13 07:45:30|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731483940000|2024-11-13 07:45:40|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731483950000|2024-11-13 07:45:50|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731483960000|2024-11-13 07:46:00|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731483970000|2024-11-13 07:46:10|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731483980000|2024-11-13 07:46:20|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731483990000|2024-11-13 07:46:30|12.66|12.61|12.68|12.63|12.68|12.63|12.66|12.61|5
1731484000000|2024-11-13 07:46:40|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731484010000|2024-11-13 07:46:50|12.68|12.63|12.68|12.63|12.69|12.64|12.68|12.63|3
1731484020000|2024-11-13 07:47:00|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731484030000|2024-11-13 07:47:10|12.65|12.6|12.67|12.62|12.67|12.62|12.65|12.6|3
1731484040000|2024-11-13 07:47:20|12.68|12.63|12.68|12.63|12.69|12.64|12.68|12.63|3
1731484050000|2024-11-13 07:47:30|12.69|12.64|12.69|12.64|12.69|12.64|12.68|12.63|3
1731484060000|2024-11-13 07:47:40|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731484070000|2024-11-13 07:47:50|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|3
1731484080000|2024-11-13 07:48:00|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|4
1731484090000|2024-11-13 07:48:10|12.69|12.64|12.68|12.63|12.7|12.65|12.68|12.63|4
1731484110000|2024-11-13 07:48:30|12.69|12.64|12.69|12.64|12.7|12.65|12.69|12.64|3
1731484120000|2024-11-13 07:48:40|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|6
1731484140000|2024-11-13 07:49:00|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731484150000|2024-11-13 07:49:10|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731484160000|2024-11-13 07:49:20|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731484170000|2024-11-13 07:49:30|12.73|12.68|12.71|12.66|12.73|12.68|12.71|12.66|3
1731484180000|2024-11-13 07:49:40|12.72|12.67|12.69|12.64|12.72|12.67|12.69|12.64|4
1731484190000|2024-11-13 07:49:50|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731484200000|2024-11-13 07:50:00|12.7|12.65|12.7|12.65|12.71|12.66|12.7|12.65|3
1731484210000|2024-11-13 07:50:10|12.71|12.66|12.71|12.66|12.72|12.67|12.71|12.66|5
1731484230000|2024-11-13 07:50:30|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731484250000|2024-11-13 07:50:50|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|3
1731484260000|2024-11-13 07:51:00|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|2
1731484270000|2024-11-13 07:51:10|12.68|12.63|12.7|12.65|12.7|12.65|12.68|12.63|5
1731484280000|2024-11-13 07:51:20|12.69|12.64|12.7|12.65|12.7|12.65|12.69|12.64|2
1731484290000|2024-11-13 07:51:30|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731484300000|2024-11-13 07:51:40|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731484310000|2024-11-13 07:51:50|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731484330000|2024-11-13 07:52:10|12.73|12.68|12.72|12.67|12.73|12.68|12.72|12.67|2
1731484350000|2024-11-13 07:52:30|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731484360000|2024-11-13 07:52:40|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731484370000|2024-11-13 07:52:50|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731484380000|2024-11-13 07:53:00|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|2
1731484390000|2024-11-13 07:53:10|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731484400000|2024-11-13 07:53:20|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731484410000|2024-11-13 07:53:30|12.69|12.64|12.69|12.64|12.69|12.64|12.68|12.63|3
1731484420000|2024-11-13 07:53:40|12.68|12.63|12.68|12.63|12.69|12.64|12.68|12.63|3
1731484430000|2024-11-13 07:53:50|12.69|12.64|12.67|12.62|12.69|12.64|12.67|12.62|5
1731484440000|2024-11-13 07:54:00|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731484450000|2024-11-13 07:54:10|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731484460000|2024-11-13 07:54:20|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|3
1731484470000|2024-11-13 07:54:30|12.69|12.64|12.67|12.62|12.69|12.64|12.67|12.62|3
1731484520000|2024-11-13 07:55:20|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|4
1731484530000|2024-11-13 07:55:30|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731484540000|2024-11-13 07:55:40|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731484550000|2024-11-13 07:55:50|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|4
1731484560000|2024-11-13 07:56:00|12.66|12.61|12.66|12.61|12.67|12.62|12.66|12.61|3
1731484570000|2024-11-13 07:56:10|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731484590000|2024-11-13 07:56:30|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|3
1731484610000|2024-11-13 07:56:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731484620000|2024-11-13 07:57:00|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731484630000|2024-11-13 07:57:10|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731484640000|2024-11-13 07:57:20|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731484650000|2024-11-13 07:57:30|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731484710000|2024-11-13 07:58:30|12.66|12.61|12.67|12.62|12.67|12.62|12.65|12.6|4
1731484730000|2024-11-13 07:58:50|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731484760000|2024-11-13 07:59:20|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|4
1731484770000|2024-11-13 07:59:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731484780000|2024-11-13 07:59:40|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731484800000|2024-11-13 08:00:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731484810000|2024-11-13 08:00:10|12.65|12.6|12.63|12.58|12.65|12.6|12.63|12.58|3
1731484820000|2024-11-13 08:00:20|12.64|12.59|12.63|12.58|12.64|12.59|12.62|12.57|4
1731484840000|2024-11-13 08:00:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731484850000|2024-11-13 08:00:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731484860000|2024-11-13 08:01:00|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731484870000|2024-11-13 08:01:10|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731484880000|2024-11-13 08:01:20|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731484890000|2024-11-13 08:01:30|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731484900000|2024-11-13 08:01:40|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731484910000|2024-11-13 08:01:50|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731484920000|2024-11-13 08:02:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731484930000|2024-11-13 08:02:10|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|5
1731484950000|2024-11-13 08:02:30|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731484980000|2024-11-13 08:03:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731484990000|2024-11-13 08:03:10|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731485000000|2024-11-13 08:03:20|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731485010000|2024-11-13 08:03:30|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731485020000|2024-11-13 08:03:40|12.58|12.53|12.59|12.54|12.6|12.55|12.58|12.53|4
1731485040000|2024-11-13 08:04:00|12.58|12.53|12.57|12.52|12.59|12.54|12.57|12.52|6
1731485050000|2024-11-13 08:04:10|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731485060000|2024-11-13 08:04:20|12.56|12.51|12.58|12.53|12.58|12.53|12.56|12.51|3
1731485070000|2024-11-13 08:04:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731485080000|2024-11-13 08:04:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731485090000|2024-11-13 08:04:50|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731485100000|2024-11-13 08:05:00|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731485110000|2024-11-13 08:05:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731485120000|2024-11-13 08:05:20|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731485140000|2024-11-13 08:05:40|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|3
1731485150000|2024-11-13 08:05:50|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731485160000|2024-11-13 08:06:00|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731485170000|2024-11-13 08:06:10|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|4
1731485180000|2024-11-13 08:06:20|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|3
1731485190000|2024-11-13 08:06:30|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|3
1731485200000|2024-11-13 08:06:40|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|4
1731485220000|2024-11-13 08:07:00|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|3
1731485230000|2024-11-13 08:07:10|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731485260000|2024-11-13 08:07:40|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731485270000|2024-11-13 08:07:50|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731485280000|2024-11-13 08:08:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731485290000|2024-11-13 08:08:10|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|3
1731485300000|2024-11-13 08:08:20|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731485310000|2024-11-13 08:08:30|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731485320000|2024-11-13 08:08:40|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731485330000|2024-11-13 08:08:50|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731485340000|2024-11-13 08:09:00|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|5
1731485350000|2024-11-13 08:09:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731485360000|2024-11-13 08:09:20|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|3
1731485370000|2024-11-13 08:09:30|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731485380000|2024-11-13 08:09:40|12.59|12.54|12.57|12.52|12.59|12.54|12.57|12.52|3
1731485390000|2024-11-13 08:09:50|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731485400000|2024-11-13 08:10:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731485410000|2024-11-13 08:10:10|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731485420000|2024-11-13 08:10:20|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731485430000|2024-11-13 08:10:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731485440000|2024-11-13 08:10:40|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731485450000|2024-11-13 08:10:50|12.53|12.48|12.53|12.48|12.53|12.48|12.52|12.47|3
1731485460000|2024-11-13 08:11:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731485470000|2024-11-13 08:11:10|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|4
1731485480000|2024-11-13 08:11:20|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731485490000|2024-11-13 08:11:30|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731485500000|2024-11-13 08:11:40|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731485510000|2024-11-13 08:11:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731485520000|2024-11-13 08:12:00|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731485530000|2024-11-13 08:12:10|12.53|12.48|12.53|12.48|12.54|12.49|12.53|12.48|5
1731485550000|2024-11-13 08:12:30|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731485560000|2024-11-13 08:12:40|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731485570000|2024-11-13 08:12:50|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|4
1731485580000|2024-11-13 08:13:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731485590000|2024-11-13 08:13:10|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731485600000|2024-11-13 08:13:20|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731485610000|2024-11-13 08:13:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731485620000|2024-11-13 08:13:40|12.53|12.48|12.54|12.49|12.55|12.5|12.53|12.48|4
1731485630000|2024-11-13 08:13:50|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731485640000|2024-11-13 08:14:00|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731485650000|2024-11-13 08:14:10|12.55|12.5|12.55|12.5|12.58|12.53|12.55|12.5|9
1731485660000|2024-11-13 08:14:20|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|6
1731485670000|2024-11-13 08:14:30|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731485680000|2024-11-13 08:14:40|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731485690000|2024-11-13 08:14:50|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731485700000|2024-11-13 08:15:00|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|5
1731485710000|2024-11-13 08:15:10|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731485720000|2024-11-13 08:15:20|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731485730000|2024-11-13 08:15:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731485740000|2024-11-13 08:15:40|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731485750000|2024-11-13 08:15:50|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|4
1731485760000|2024-11-13 08:16:00|12.58|12.53|12.59|12.54|12.6|12.55|12.58|12.53|4
1731485770000|2024-11-13 08:16:10|12.58|12.53|12.6|12.55|12.6|12.55|12.58|12.53|3
1731485780000|2024-11-13 08:16:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731485790000|2024-11-13 08:16:30|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731485800000|2024-11-13 08:16:40|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731485810000|2024-11-13 08:16:50|12.63|12.58|12.62|12.57|12.63|12.58|12.61|12.56|4
1731485820000|2024-11-13 08:17:00|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731485830000|2024-11-13 08:17:10|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731485840000|2024-11-13 08:17:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731485850000|2024-11-13 08:17:30|12.63|12.58|12.64|12.59|12.64|12.59|12.62|12.57|6
1731485870000|2024-11-13 08:17:50|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|4
1731485890000|2024-11-13 08:18:10|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731485900000|2024-11-13 08:18:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731485920000|2024-11-13 08:18:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731485940000|2024-11-13 08:19:00|12.61|12.56|12.6|12.55|12.61|12.56|12.59|12.54|4
1731485950000|2024-11-13 08:19:10|12.59|12.54|12.59|12.54|12.6|12.55|12.58|12.53|5
1731485960000|2024-11-13 08:19:20|12.58|12.53|12.6|12.55|12.6|12.55|12.58|12.53|3
1731485970000|2024-11-13 08:19:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731485980000|2024-11-13 08:19:40|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|8
1731485990000|2024-11-13 08:19:50|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731486000000|2024-11-13 08:20:00|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731486010000|2024-11-13 08:20:10|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731486020000|2024-11-13 08:20:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731486030000|2024-11-13 08:20:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731486040000|2024-11-13 08:20:40|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|5
1731486050000|2024-11-13 08:20:50|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731486060000|2024-11-13 08:21:00|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731486070000|2024-11-13 08:21:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731486080000|2024-11-13 08:21:20|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|7
1731486090000|2024-11-13 08:21:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731486100000|2024-11-13 08:21:40|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731486110000|2024-11-13 08:21:50|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|4
1731486120000|2024-11-13 08:22:00|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|7
1731486160000|2024-11-13 08:22:40|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731486170000|2024-11-13 08:22:50|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731486180000|2024-11-13 08:23:00|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|4
1731486190000|2024-11-13 08:23:10|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731486200000|2024-11-13 08:23:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731486220000|2024-11-13 08:23:40|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731486230000|2024-11-13 08:23:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731486250000|2024-11-13 08:24:10|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731486280000|2024-11-13 08:24:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731486290000|2024-11-13 08:24:50|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|6
1731486310000|2024-11-13 08:25:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731486330000|2024-11-13 08:25:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731486340000|2024-11-13 08:25:40|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731486350000|2024-11-13 08:25:50|12.61|12.56|12.63|12.58|12.63|12.58|12.61|12.56|5
1731486360000|2024-11-13 08:26:00|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731486370000|2024-11-13 08:26:10|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|4
1731486380000|2024-11-13 08:26:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731486390000|2024-11-13 08:26:30|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731486410000|2024-11-13 08:26:50|12.64|12.59|12.67|12.62|12.67|12.62|12.64|12.59|4
1731486430000|2024-11-13 08:27:10|12.66|12.61|12.68|12.63|12.68|12.63|12.66|12.61|3
1731486440000|2024-11-13 08:27:20|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731486460000|2024-11-13 08:27:40|12.7|12.65|12.7|12.65|12.7|12.65|12.69|12.64|3
1731486470000|2024-11-13 08:27:50|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731486490000|2024-11-13 08:28:10|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731486500000|2024-11-13 08:28:20|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|3
1731486510000|2024-11-13 08:28:30|12.7|12.65|12.7|12.65|12.71|12.66|12.7|12.65|3
1731486520000|2024-11-13 08:28:40|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731486530000|2024-11-13 08:28:50|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731486540000|2024-11-13 08:29:00|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731486550000|2024-11-13 08:29:10|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731486560000|2024-11-13 08:29:20|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|2
1731486570000|2024-11-13 08:29:30|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731486580000|2024-11-13 08:29:40|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731486600000|2024-11-13 08:30:00|12.76|12.71|12.75|12.7|12.76|12.71|12.74|12.69|8
1731486610000|2024-11-13 08:30:10|12.74|12.69|12.74|12.69|12.75|12.7|12.73|12.68|5
1731486640000|2024-11-13 08:30:40|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731486660000|2024-11-13 08:31:00|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731486670000|2024-11-13 08:31:10|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731486690000|2024-11-13 08:31:30|12.75|12.7|12.75|12.7|12.76|12.71|12.75|12.7|3
1731486700000|2024-11-13 08:31:40|12.74|12.69|12.74|12.69|12.75|12.7|12.74|12.69|3
1731486720000|2024-11-13 08:32:00|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731486730000|2024-11-13 08:32:10|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731486740000|2024-11-13 08:32:20|12.76|12.71|12.75|12.7|12.76|12.71|12.75|12.7|4
1731486750000|2024-11-13 08:32:30|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731486760000|2024-11-13 08:32:40|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731486780000|2024-11-13 08:33:00|12.75|12.7|12.75|12.7|12.76|12.71|12.75|12.7|3
1731486800000|2024-11-13 08:33:20|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731486810000|2024-11-13 08:33:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731486830000|2024-11-13 08:33:50|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731486850000|2024-11-13 08:34:10|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731486860000|2024-11-13 08:34:20|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731486870000|2024-11-13 08:34:30|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731486880000|2024-11-13 08:34:40|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731486890000|2024-11-13 08:34:50|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731486900000|2024-11-13 08:35:00|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731486910000|2024-11-13 08:35:10|12.73|12.68|12.72|12.67|12.73|12.68|12.72|12.67|2
1731486920000|2024-11-13 08:35:20|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731486930000|2024-11-13 08:35:30|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731486950000|2024-11-13 08:35:50|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|2
1731486960000|2024-11-13 08:36:00|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731486970000|2024-11-13 08:36:10|12.7|12.65|12.7|12.65|12.7|12.65|12.69|12.64|5
1731486980000|2024-11-13 08:36:20|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731486990000|2024-11-13 08:36:30|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731487000000|2024-11-13 08:36:40|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731487020000|2024-11-13 08:37:00|12.73|12.68|12.71|12.66|12.73|12.68|12.71|12.66|3
1731487030000|2024-11-13 08:37:10|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731487040000|2024-11-13 08:37:20|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731487050000|2024-11-13 08:37:30|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731487060000|2024-11-13 08:37:40|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731487070000|2024-11-13 08:37:50|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731487080000|2024-11-13 08:38:00|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731487090000|2024-11-13 08:38:10|12.74|12.69|12.72|12.67|12.74|12.69|12.72|12.67|3
1731487100000|2024-11-13 08:38:20|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731487120000|2024-11-13 08:38:40|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731487130000|2024-11-13 08:38:50|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|3
1731487140000|2024-11-13 08:39:00|12.73|12.68|12.72|12.67|12.73|12.68|12.72|12.67|2
1731487150000|2024-11-13 08:39:10|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|2
1731487160000|2024-11-13 08:39:20|12.73|12.68|12.73|12.68|12.73|12.68|12.72|12.67|3
1731487200000|2024-11-13 08:40:00|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|3
1731487210000|2024-11-13 08:40:10|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731487220000|2024-11-13 08:40:20|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731487240000|2024-11-13 08:40:40|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|4
1731487260000|2024-11-13 08:41:00|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731487280000|2024-11-13 08:41:20|12.69|12.64|12.7|12.65|12.7|12.65|12.69|12.64|4
1731487290000|2024-11-13 08:41:30|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|3
1731487310000|2024-11-13 08:41:50|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731487320000|2024-11-13 08:42:00|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|3
1731487340000|2024-11-13 08:42:20|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731487350000|2024-11-13 08:42:30|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731487360000|2024-11-13 08:42:40|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731487370000|2024-11-13 08:42:50|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731487380000|2024-11-13 08:43:00|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|4
1731487400000|2024-11-13 08:43:20|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731487410000|2024-11-13 08:43:30|12.69|12.64|12.68|12.63|12.7|12.65|12.68|12.63|4
1731487420000|2024-11-13 08:43:40|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731487430000|2024-11-13 08:43:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731487440000|2024-11-13 08:44:00|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731487450000|2024-11-13 08:44:10|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731487460000|2024-11-13 08:44:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731487470000|2024-11-13 08:44:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731487480000|2024-11-13 08:44:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731487500000|2024-11-13 08:45:00|12.62|12.57|12.6|12.55|12.62|12.57|12.6|12.55|3
1731487510000|2024-11-13 08:45:10|12.59|12.54|12.57|12.52|12.59|12.54|12.57|12.52|3
1731487520000|2024-11-13 08:45:20|12.56|12.51|12.58|12.53|12.58|12.53|12.56|12.51|3
1731487530000|2024-11-13 08:45:30|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731487540000|2024-11-13 08:45:40|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|3
1731487550000|2024-11-13 08:45:50|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731487560000|2024-11-13 08:46:00|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|5
1731487570000|2024-11-13 08:46:10|12.6|12.55|12.62|12.57|12.62|12.57|12.6|12.55|3
1731487580000|2024-11-13 08:46:20|12.63|12.58|12.62|12.57|12.63|12.58|12.61|12.56|4
1731487590000|2024-11-13 08:46:30|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731487600000|2024-11-13 08:46:40|12.62|12.57|12.61|12.56|12.62|12.57|12.6|12.55|6
1731487610000|2024-11-13 08:46:50|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731487620000|2024-11-13 08:47:00|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|5
1731487630000|2024-11-13 08:47:10|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731487640000|2024-11-13 08:47:20|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|6
1731487650000|2024-11-13 08:47:30|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731487660000|2024-11-13 08:47:40|12.64|12.59|12.65|12.6|12.66|12.61|12.64|12.59|4
1731487690000|2024-11-13 08:48:10|12.64|12.59|12.62|12.57|12.64|12.59|12.62|12.57|5
1731487700000|2024-11-13 08:48:20|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|6
1731487710000|2024-11-13 08:48:30|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731487720000|2024-11-13 08:48:40|12.59|12.54|12.6|12.55|12.61|12.56|12.59|12.54|4
1731487730000|2024-11-13 08:48:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731487760000|2024-11-13 08:49:20|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731487770000|2024-11-13 08:49:30|12.62|12.57|12.63|12.58|12.64|12.59|12.62|12.57|4
1731487780000|2024-11-13 08:49:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731487790000|2024-11-13 08:49:50|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731487800000|2024-11-13 08:50:00|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|4
1731487810000|2024-11-13 08:50:10|12.62|12.57|12.62|12.57|12.63|12.58|12.61|12.56|5
1731487820000|2024-11-13 08:50:20|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731488210000|2024-11-13 08:56:50|12.55|12.5|12.47|12.42|12.55|12.5|12.47|12.42|3
1731488220000|2024-11-13 08:57:00|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|5
1731488230000|2024-11-13 08:57:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731488240000|2024-11-13 08:57:20|12.46|12.41|12.45|12.4|12.47|12.42|12.45|12.4|4
1731488270000|2024-11-13 08:57:50|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|4
1731488280000|2024-11-13 08:58:00|12.46|12.41|12.47|12.42|12.47|12.42|12.45|12.4|4
1731488290000|2024-11-13 08:58:10|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|6
1731488310000|2024-11-13 08:58:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731488320000|2024-11-13 08:58:40|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731488340000|2024-11-13 08:59:00|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|4
1731488360000|2024-11-13 08:59:20|12.51|12.46|12.51|12.46|12.52|12.47|12.5|12.45|7
1731488370000|2024-11-13 08:59:30|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|4
1731488380000|2024-11-13 08:59:40|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731488390000|2024-11-13 08:59:50|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731488400000|2024-11-13 09:00:00|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731488410000|2024-11-13 09:00:10|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731488420000|2024-11-13 09:00:20|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731488430000|2024-11-13 09:00:30|12.5|12.45|12.5|12.45|12.51|12.46|12.5|12.45|3
1731488440000|2024-11-13 09:00:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731488450000|2024-11-13 09:00:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731488460000|2024-11-13 09:01:00|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|5
1731488470000|2024-11-13 09:01:10|12.5|12.45|12.5|12.45|12.52|12.47|12.5|12.45|4
1731488490000|2024-11-13 09:01:30|12.51|12.46|12.5|12.45|12.51|12.46|12.49|12.44|6
1731488510000|2024-11-13 09:01:50|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|5
1731488520000|2024-11-13 09:02:00|12.52|12.47|12.52|12.47|12.53|12.48|12.52|12.47|3
1731488530000|2024-11-13 09:02:10|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731488540000|2024-11-13 09:02:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731488550000|2024-11-13 09:02:30|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|4
1731488560000|2024-11-13 09:02:40|12.51|12.46|12.49|12.44|12.51|12.46|12.49|12.44|3
1731488570000|2024-11-13 09:02:50|12.5|12.45|12.5|12.45|12.51|12.46|12.5|12.45|3
1731488580000|2024-11-13 09:03:00|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731488590000|2024-11-13 09:03:10|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|5
1731488600000|2024-11-13 09:03:20|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731488610000|2024-11-13 09:03:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731488620000|2024-11-13 09:03:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731488630000|2024-11-13 09:03:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731488640000|2024-11-13 09:04:00|12.45|12.4|12.44|12.39|12.45|12.4|12.43|12.38|4
1731488660000|2024-11-13 09:04:20|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731488670000|2024-11-13 09:04:30|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|8
1731488680000|2024-11-13 09:04:40|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731488690000|2024-11-13 09:04:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731488700000|2024-11-13 09:05:00|12.47|12.42|12.45|12.4|12.47|12.42|12.45|12.4|5
1731488710000|2024-11-13 09:05:10|12.44|12.39|12.46|12.41|12.46|12.41|12.44|12.39|5
1731488720000|2024-11-13 09:05:20|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|4
1731488730000|2024-11-13 09:05:30|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731488740000|2024-11-13 09:05:40|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|8
1731488750000|2024-11-13 09:05:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731488760000|2024-11-13 09:06:00|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|4
1731488780000|2024-11-13 09:06:20|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|6
1731488790000|2024-11-13 09:06:30|12.46|12.41|12.47|12.42|12.47|12.42|12.45|12.4|4
1731488800000|2024-11-13 09:06:40|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|3
1731488810000|2024-11-13 09:06:50|12.45|12.4|12.47|12.42|12.47|12.42|12.45|12.4|3
1731488830000|2024-11-13 09:07:10|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731488840000|2024-11-13 09:07:20|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731488860000|2024-11-13 09:07:40|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731488870000|2024-11-13 09:07:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731488880000|2024-11-13 09:08:00|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731488890000|2024-11-13 09:08:10|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731488900000|2024-11-13 09:08:20|12.49|12.44|12.47|12.42|12.49|12.44|12.47|12.42|5
1731488910000|2024-11-13 09:08:30|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731488920000|2024-11-13 09:08:40|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731488940000|2024-11-13 09:09:00|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|4
1731488950000|2024-11-13 09:09:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731488960000|2024-11-13 09:09:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731488980000|2024-11-13 09:09:40|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731489000000|2024-11-13 09:10:00|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731489010000|2024-11-13 09:10:10|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731489020000|2024-11-13 09:10:20|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|4
1731489030000|2024-11-13 09:10:30|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731489040000|2024-11-13 09:10:40|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731489060000|2024-11-13 09:11:00|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731489070000|2024-11-13 09:11:10|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731489090000|2024-11-13 09:11:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731489100000|2024-11-13 09:11:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731489110000|2024-11-13 09:11:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731489120000|2024-11-13 09:12:00|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731489140000|2024-11-13 09:12:20|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731489160000|2024-11-13 09:12:40|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731489170000|2024-11-13 09:12:50|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731489180000|2024-11-13 09:13:00|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731489190000|2024-11-13 09:13:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731489200000|2024-11-13 09:13:20|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731489210000|2024-11-13 09:13:30|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731489220000|2024-11-13 09:13:40|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731489230000|2024-11-13 09:13:50|12.53|12.48|12.53|12.48|12.54|12.49|12.53|12.48|3
1731489240000|2024-11-13 09:14:00|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|4
1731489260000|2024-11-13 09:14:20|12.52|12.47|12.5|12.45|12.52|12.47|12.5|12.45|3
1731489270000|2024-11-13 09:14:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731489280000|2024-11-13 09:14:40|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731489290000|2024-11-13 09:14:50|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731489300000|2024-11-13 09:15:00|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|5
1731489310000|2024-11-13 09:15:10|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731489320000|2024-11-13 09:15:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731489330000|2024-11-13 09:15:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731489340000|2024-11-13 09:15:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731489350000|2024-11-13 09:15:50|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|4
1731489360000|2024-11-13 09:16:00|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731489370000|2024-11-13 09:16:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731489380000|2024-11-13 09:16:20|12.46|12.41|12.46|12.41|12.47|12.42|12.45|12.4|7
1731489390000|2024-11-13 09:16:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731489400000|2024-11-13 09:16:40|12.48|12.43|12.48|12.43|12.5|12.45|12.48|12.43|5
1731489410000|2024-11-13 09:16:50|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731489420000|2024-11-13 09:17:00|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|4
1731489430000|2024-11-13 09:17:10|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|5
1731489440000|2024-11-13 09:17:20|12.46|12.41|12.49|12.44|12.49|12.44|12.46|12.41|6
1731489450000|2024-11-13 09:17:30|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731489460000|2024-11-13 09:17:40|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|3
1731489470000|2024-11-13 09:17:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731489480000|2024-11-13 09:18:00|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731489490000|2024-11-13 09:18:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731489500000|2024-11-13 09:18:20|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|4
1731489510000|2024-11-13 09:18:30|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|4
1731489520000|2024-11-13 09:18:40|12.54|12.49|12.52|12.47|12.54|12.49|12.52|12.47|3
1731489530000|2024-11-13 09:18:50|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731489540000|2024-11-13 09:19:00|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731489560000|2024-11-13 09:19:20|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731489570000|2024-11-13 09:19:30|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731489580000|2024-11-13 09:19:40|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731489590000|2024-11-13 09:19:50|12.5|12.45|12.48|12.43|12.5|12.45|12.48|12.43|3
1731489610000|2024-11-13 09:20:10|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731489620000|2024-11-13 09:20:20|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|5
1731489640000|2024-11-13 09:20:40|12.5|12.45|12.5|12.45|12.51|12.46|12.49|12.44|5
1731489650000|2024-11-13 09:20:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731489660000|2024-11-13 09:21:00|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|5
1731489670000|2024-11-13 09:21:10|12.47|12.42|12.45|12.4|12.47|12.42|12.45|12.4|3
1731489680000|2024-11-13 09:21:20|12.46|12.41|12.45|12.4|12.46|12.41|12.44|12.39|4
1731489690000|2024-11-13 09:21:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731489700000|2024-11-13 09:21:40|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|4
1731489710000|2024-11-13 09:21:50|12.49|12.44|12.48|12.43|12.5|12.45|12.48|12.43|4
1731489720000|2024-11-13 09:22:00|12.49|12.44|12.47|12.42|12.49|12.44|12.47|12.42|3
1731489730000|2024-11-13 09:22:10|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|8
1731489740000|2024-11-13 09:22:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731489750000|2024-11-13 09:22:30|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731489770000|2024-11-13 09:22:50|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|8
1731489780000|2024-11-13 09:23:00|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731489790000|2024-11-13 09:23:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731489800000|2024-11-13 09:23:20|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731489810000|2024-11-13 09:23:30|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731489830000|2024-11-13 09:23:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731489840000|2024-11-13 09:24:00|12.45|12.4|12.46|12.41|12.47|12.42|12.45|12.4|4
1731489850000|2024-11-13 09:24:10|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731489870000|2024-11-13 09:24:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731489880000|2024-11-13 09:24:40|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|4
1731489890000|2024-11-13 09:24:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731489910000|2024-11-13 09:25:10|12.46|12.41|12.45|12.4|12.46|12.41|12.44|12.39|4
1731489920000|2024-11-13 09:25:20|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731489930000|2024-11-13 09:25:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731489940000|2024-11-13 09:25:40|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731489950000|2024-11-13 09:25:50|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731489960000|2024-11-13 09:26:00|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731489970000|2024-11-13 09:26:10|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731489980000|2024-11-13 09:26:20|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731489990000|2024-11-13 09:26:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731490000000|2024-11-13 09:26:40|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731490010000|2024-11-13 09:26:50|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731490020000|2024-11-13 09:27:00|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731490030000|2024-11-13 09:27:10|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731490040000|2024-11-13 09:27:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731490050000|2024-11-13 09:27:30|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731490060000|2024-11-13 09:27:40|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|3
1731490070000|2024-11-13 09:27:50|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731490080000|2024-11-13 09:28:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731490090000|2024-11-13 09:28:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731490110000|2024-11-13 09:28:30|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731490120000|2024-11-13 09:28:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731490150000|2024-11-13 09:29:10|12.42|12.37|12.41|12.36|12.42|12.37|12.4|12.35|3
1731490160000|2024-11-13 09:29:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731490170000|2024-11-13 09:29:30|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731490180000|2024-11-13 09:29:40|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|7
1731490190000|2024-11-13 09:29:50|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|3
1731490200000|2024-11-13 09:30:00|12.4|12.35|12.42|12.37|12.42|12.37|12.4|12.35|3
1731490210000|2024-11-13 09:30:10|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|3
1731490220000|2024-11-13 09:30:20|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731490230000|2024-11-13 09:30:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731490240000|2024-11-13 09:30:40|12.44|12.39|12.44|12.39|12.45|12.4|12.43|12.38|7
1731490260000|2024-11-13 09:31:00|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731490270000|2024-11-13 09:31:10|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731490280000|2024-11-13 09:31:20|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731490290000|2024-11-13 09:31:30|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731490300000|2024-11-13 09:31:40|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731490310000|2024-11-13 09:31:50|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|14
1731490320000|2024-11-13 09:32:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731490340000|2024-11-13 09:32:20|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731490350000|2024-11-13 09:32:30|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|6
1731490360000|2024-11-13 09:32:40|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731490380000|2024-11-13 09:33:00|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731490390000|2024-11-13 09:33:10|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731490410000|2024-11-13 09:33:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731490420000|2024-11-13 09:33:40|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731490430000|2024-11-13 09:33:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731490440000|2024-11-13 09:34:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731490450000|2024-11-13 09:34:10|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731490460000|2024-11-13 09:34:20|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731490470000|2024-11-13 09:34:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731490480000|2024-11-13 09:34:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731490490000|2024-11-13 09:34:50|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731490500000|2024-11-13 09:35:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731490520000|2024-11-13 09:35:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731490530000|2024-11-13 09:35:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731490540000|2024-11-13 09:35:40|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731490560000|2024-11-13 09:36:00|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731490570000|2024-11-13 09:36:10|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731490590000|2024-11-13 09:36:30|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731490620000|2024-11-13 09:37:00|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731490630000|2024-11-13 09:37:10|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731490640000|2024-11-13 09:37:20|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|3
1731490650000|2024-11-13 09:37:30|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731490660000|2024-11-13 09:37:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731490680000|2024-11-13 09:38:00|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731490690000|2024-11-13 09:38:10|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731490700000|2024-11-13 09:38:20|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731490710000|2024-11-13 09:38:30|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731490740000|2024-11-13 09:39:00|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|3
1731490750000|2024-11-13 09:39:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731490760000|2024-11-13 09:39:20|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731490780000|2024-11-13 09:39:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731490790000|2024-11-13 09:39:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731490820000|2024-11-13 09:40:20|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731490830000|2024-11-13 09:40:30|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731490840000|2024-11-13 09:40:40|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731490850000|2024-11-13 09:40:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731490860000|2024-11-13 09:41:00|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|4
1731490870000|2024-11-13 09:41:10|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731490880000|2024-11-13 09:41:20|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731490890000|2024-11-13 09:41:30|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731490900000|2024-11-13 09:41:40|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731490910000|2024-11-13 09:41:50|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731490920000|2024-11-13 09:42:00|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731490930000|2024-11-13 09:42:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731490980000|2024-11-13 09:43:00|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731490990000|2024-11-13 09:43:10|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731491000000|2024-11-13 09:43:20|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731491010000|2024-11-13 09:43:30|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731491020000|2024-11-13 09:43:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731491030000|2024-11-13 09:43:50|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731491050000|2024-11-13 09:44:10|12.37|12.32|12.38|12.33|12.39|12.34|12.37|12.32|4
1731491060000|2024-11-13 09:44:20|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731491070000|2024-11-13 09:44:30|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731491100000|2024-11-13 09:45:00|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731491110000|2024-11-13 09:45:10|12.39|12.34|12.39|12.34|12.4|12.35|12.38|12.33|5
1731491120000|2024-11-13 09:45:20|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|4
1731491130000|2024-11-13 09:45:30|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731491140000|2024-11-13 09:45:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731491150000|2024-11-13 09:45:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731491160000|2024-11-13 09:46:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731491170000|2024-11-13 09:46:10|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731491180000|2024-11-13 09:46:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731491190000|2024-11-13 09:46:30|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731491200000|2024-11-13 09:46:40|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731491210000|2024-11-13 09:46:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731491220000|2024-11-13 09:47:00|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731491230000|2024-11-13 09:47:10|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731491240000|2024-11-13 09:47:20|12.42|12.37|12.43|12.38|12.43|12.38|12.41|12.36|4
1731491250000|2024-11-13 09:47:30|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|3
1731491260000|2024-11-13 09:47:40|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|6
1731491270000|2024-11-13 09:47:50|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731491280000|2024-11-13 09:48:00|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731491300000|2024-11-13 09:48:20|12.45|12.4|12.46|12.41|12.46|12.41|12.44|12.39|8
1731491310000|2024-11-13 09:48:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731491320000|2024-11-13 09:48:40|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|4
1731491330000|2024-11-13 09:48:50|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|4
1731491350000|2024-11-13 09:49:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731491360000|2024-11-13 09:49:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731491370000|2024-11-13 09:49:30|12.44|12.39|12.45|12.4|12.46|12.41|12.44|12.39|4
1731491380000|2024-11-13 09:49:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731491390000|2024-11-13 09:49:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731491400000|2024-11-13 09:50:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731491410000|2024-11-13 09:50:10|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731491420000|2024-11-13 09:50:20|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731491440000|2024-11-13 09:50:40|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731491450000|2024-11-13 09:50:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731491460000|2024-11-13 09:51:00|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731491470000|2024-11-13 09:51:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731491480000|2024-11-13 09:51:20|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731491490000|2024-11-13 09:51:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731491500000|2024-11-13 09:51:40|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|5
1731491510000|2024-11-13 09:51:50|12.49|12.44|12.46|12.41|12.49|12.44|12.46|12.41|4
1731491520000|2024-11-13 09:52:00|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731491530000|2024-11-13 09:52:10|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731491550000|2024-11-13 09:52:30|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731491560000|2024-11-13 09:52:40|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731491570000|2024-11-13 09:52:50|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731491580000|2024-11-13 09:53:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731492110000|2024-11-13 10:01:50|12.44|12.39|12.39|12.34|12.44|12.39|12.39|12.34|4
1731492130000|2024-11-13 10:02:10|12.38|12.33|12.4|12.35|12.4|12.35|12.38|12.33|3
1731492140000|2024-11-13 10:02:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731492150000|2024-11-13 10:02:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731492170000|2024-11-13 10:02:50|12.39|12.34|12.41|12.36|12.41|12.36|12.39|12.34|3
1731492190000|2024-11-13 10:03:10|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731492200000|2024-11-13 10:03:20|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731492210000|2024-11-13 10:03:30|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731492220000|2024-11-13 10:03:40|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731492240000|2024-11-13 10:04:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731492250000|2024-11-13 10:04:10|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|4
1731492290000|2024-11-13 10:04:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731492300000|2024-11-13 10:05:00|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731492310000|2024-11-13 10:05:10|12.43|12.38|12.41|12.36|12.43|12.38|12.41|12.36|3
1731492320000|2024-11-13 10:05:20|12.4|12.35|12.38|12.33|12.4|12.35|12.38|12.33|3
1731492330000|2024-11-13 10:05:30|12.37|12.32|12.38|12.33|12.38|12.33|12.36|12.31|6
1731492340000|2024-11-13 10:05:40|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731492350000|2024-11-13 10:05:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731492360000|2024-11-13 10:06:00|12.36|12.31|12.34|12.29|12.36|12.31|12.34|12.29|5
1731492370000|2024-11-13 10:06:10|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731492380000|2024-11-13 10:06:20|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731492390000|2024-11-13 10:06:30|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|3
1731492420000|2024-11-13 10:07:00|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731492430000|2024-11-13 10:07:10|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731492440000|2024-11-13 10:07:20|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731492450000|2024-11-13 10:07:30|12.36|12.31|12.37|12.32|12.37|12.32|12.35|12.3|4
1731492480000|2024-11-13 10:08:00|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731492490000|2024-11-13 10:08:10|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731492500000|2024-11-13 10:08:20|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731492510000|2024-11-13 10:08:30|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731492520000|2024-11-13 10:08:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731492530000|2024-11-13 10:08:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731492540000|2024-11-13 10:09:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731492550000|2024-11-13 10:09:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731492560000|2024-11-13 10:09:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731492570000|2024-11-13 10:09:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731492580000|2024-11-13 10:09:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731492610000|2024-11-13 10:10:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731492620000|2024-11-13 10:10:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731492630000|2024-11-13 10:10:30|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731492640000|2024-11-13 10:10:40|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|4
1731492660000|2024-11-13 10:11:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731492670000|2024-11-13 10:11:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731492680000|2024-11-13 10:11:20|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731492710000|2024-11-13 10:11:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731492720000|2024-11-13 10:12:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731492730000|2024-11-13 10:12:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731492740000|2024-11-13 10:12:20|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731492750000|2024-11-13 10:12:30|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731492760000|2024-11-13 10:12:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731492770000|2024-11-13 10:12:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731492800000|2024-11-13 10:13:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731492820000|2024-11-13 10:13:40|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731492840000|2024-11-13 10:14:00|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731492860000|2024-11-13 10:14:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731492870000|2024-11-13 10:14:30|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731492880000|2024-11-13 10:14:40|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731492890000|2024-11-13 10:14:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731492900000|2024-11-13 10:15:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731492910000|2024-11-13 10:15:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731492930000|2024-11-13 10:15:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731492940000|2024-11-13 10:15:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731492950000|2024-11-13 10:15:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731492960000|2024-11-13 10:16:00|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731492970000|2024-11-13 10:16:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731492990000|2024-11-13 10:16:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731493000000|2024-11-13 10:16:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731493010000|2024-11-13 10:16:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731493030000|2024-11-13 10:17:10|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731493040000|2024-11-13 10:17:20|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731493050000|2024-11-13 10:17:30|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731493060000|2024-11-13 10:17:40|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731493070000|2024-11-13 10:17:50|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731493080000|2024-11-13 10:18:00|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731493140000|2024-11-13 10:19:00|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|5
1731493150000|2024-11-13 10:19:10|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731493170000|2024-11-13 10:19:30|12.37|12.32|12.38|12.33|12.39|12.34|12.37|12.32|4
1731493190000|2024-11-13 10:19:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731493200000|2024-11-13 10:20:00|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731493210000|2024-11-13 10:20:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731493230000|2024-11-13 10:20:30|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731493240000|2024-11-13 10:20:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731493250000|2024-11-13 10:20:50|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|4
1731493260000|2024-11-13 10:21:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731493270000|2024-11-13 10:21:10|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731493280000|2024-11-13 10:21:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731493290000|2024-11-13 10:21:30|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731493300000|2024-11-13 10:21:40|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731493310000|2024-11-13 10:21:50|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731493320000|2024-11-13 10:22:00|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731493340000|2024-11-13 10:22:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731493350000|2024-11-13 10:22:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731493360000|2024-11-13 10:22:40|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731493370000|2024-11-13 10:22:50|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731493380000|2024-11-13 10:23:00|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731493390000|2024-11-13 10:23:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731493400000|2024-11-13 10:23:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731493410000|2024-11-13 10:23:30|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731493420000|2024-11-13 10:23:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731493440000|2024-11-13 10:24:00|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731493450000|2024-11-13 10:24:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731493460000|2024-11-13 10:24:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731493470000|2024-11-13 10:24:30|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731493480000|2024-11-13 10:24:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731493500000|2024-11-13 10:25:00|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731493510000|2024-11-13 10:25:10|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731493520000|2024-11-13 10:25:20|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731493530000|2024-11-13 10:25:30|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|8
1731493540000|2024-11-13 10:25:40|12.39|12.34|12.41|12.36|12.41|12.36|12.39|12.34|5
1731493550000|2024-11-13 10:25:50|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731493570000|2024-11-13 10:26:10|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731493600000|2024-11-13 10:26:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731493620000|2024-11-13 10:27:00|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731493630000|2024-11-13 10:27:10|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731493650000|2024-11-13 10:27:30|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731493670000|2024-11-13 10:27:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731493680000|2024-11-13 10:28:00|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731493720000|2024-11-13 10:28:40|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|5
1731493730000|2024-11-13 10:28:50|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731493740000|2024-11-13 10:29:00|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|5
1731493750000|2024-11-13 10:29:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731493760000|2024-11-13 10:29:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731493770000|2024-11-13 10:29:30|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731493800000|2024-11-13 10:30:00|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731493810000|2024-11-13 10:30:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731493840000|2024-11-13 10:30:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731493850000|2024-11-13 10:30:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731493860000|2024-11-13 10:31:00|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731493880000|2024-11-13 10:31:20|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731493890000|2024-11-13 10:31:30|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731493900000|2024-11-13 10:31:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731493920000|2024-11-13 10:32:00|12.5|12.45|12.49|12.44|12.51|12.46|12.49|12.44|4
1731493930000|2024-11-13 10:32:10|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|4
1731493950000|2024-11-13 10:32:30|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731493960000|2024-11-13 10:32:40|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731493980000|2024-11-13 10:33:00|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731493990000|2024-11-13 10:33:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731494000000|2024-11-13 10:33:20|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731494020000|2024-11-13 10:33:40|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731494040000|2024-11-13 10:34:00|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731494050000|2024-11-13 10:34:10|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|3
1731494060000|2024-11-13 10:34:20|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731494070000|2024-11-13 10:34:30|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731494090000|2024-11-13 10:34:50|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731494100000|2024-11-13 10:35:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731494110000|2024-11-13 10:35:10|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731494120000|2024-11-13 10:35:20|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731494130000|2024-11-13 10:35:30|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|6
1731494140000|2024-11-13 10:35:40|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731494150000|2024-11-13 10:35:50|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731494160000|2024-11-13 10:36:00|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731494170000|2024-11-13 10:36:10|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|5
1731494180000|2024-11-13 10:36:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731494190000|2024-11-13 10:36:30|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|4
1731494200000|2024-11-13 10:36:40|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731494210000|2024-11-13 10:36:50|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731494260000|2024-11-13 10:37:40|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731494270000|2024-11-13 10:37:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731494290000|2024-11-13 10:38:10|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731494310000|2024-11-13 10:38:30|12.39|12.34|12.37|12.32|12.39|12.34|12.37|12.32|2
1731494340000|2024-11-13 10:39:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731494360000|2024-11-13 10:39:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731494370000|2024-11-13 10:39:30|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731494380000|2024-11-13 10:39:40|12.36|12.31|12.33|12.28|12.36|12.31|12.33|12.28|4
1731494420000|2024-11-13 10:40:20|12.34|12.29|12.34|12.29|12.36|12.31|12.34|12.29|5
1731494430000|2024-11-13 10:40:30|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731494440000|2024-11-13 10:40:40|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|3
1731494460000|2024-11-13 10:41:00|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|3
1731494470000|2024-11-13 10:41:10|12.33|12.28|12.34|12.29|12.34|12.29|12.32|12.27|4
1731494480000|2024-11-13 10:41:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731494490000|2024-11-13 10:41:30|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731494500000|2024-11-13 10:41:40|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731494510000|2024-11-13 10:41:50|12.37|12.32|12.37|12.32|12.38|12.33|12.36|12.31|9
1731494530000|2024-11-13 10:42:10|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731494540000|2024-11-13 10:42:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731494550000|2024-11-13 10:42:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731494570000|2024-11-13 10:42:50|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731494580000|2024-11-13 10:43:00|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731494590000|2024-11-13 10:43:10|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731494600000|2024-11-13 10:43:20|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|5
1731494620000|2024-11-13 10:43:40|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731494630000|2024-11-13 10:43:50|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|4
1731494650000|2024-11-13 10:44:10|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|4
1731494660000|2024-11-13 10:44:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731494670000|2024-11-13 10:44:30|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731494680000|2024-11-13 10:44:40|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731494710000|2024-11-13 10:45:10|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731494720000|2024-11-13 10:45:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731494730000|2024-11-13 10:45:30|12.39|12.34|12.38|12.33|12.39|12.34|12.37|12.32|4
1731494740000|2024-11-13 10:45:40|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|3
1731494750000|2024-11-13 10:45:50|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|4
1731494770000|2024-11-13 10:46:10|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731494780000|2024-11-13 10:46:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731494800000|2024-11-13 10:46:40|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731494820000|2024-11-13 10:47:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731494840000|2024-11-13 10:47:20|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731494850000|2024-11-13 10:47:30|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|5
1731494860000|2024-11-13 10:47:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731494870000|2024-11-13 10:47:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731494880000|2024-11-13 10:48:00|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731494890000|2024-11-13 10:48:10|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731494900000|2024-11-13 10:48:20|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731494920000|2024-11-13 10:48:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731494930000|2024-11-13 10:48:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731494950000|2024-11-13 10:49:10|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731494960000|2024-11-13 10:49:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731494990000|2024-11-13 10:49:50|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|4
1731495000000|2024-11-13 10:50:00|12.47|12.42|12.45|12.4|12.47|12.42|12.45|12.4|3
1731495010000|2024-11-13 10:50:10|12.46|12.41|12.48|12.43|12.48|12.43|12.46|12.41|3
1731495020000|2024-11-13 10:50:20|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731495030000|2024-11-13 10:50:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731495040000|2024-11-13 10:50:40|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|4
1731495050000|2024-11-13 10:50:50|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731495060000|2024-11-13 10:51:00|12.51|12.46|12.49|12.44|12.51|12.46|12.49|12.44|7
1731495070000|2024-11-13 10:51:10|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|5
1731495080000|2024-11-13 10:51:20|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|5
1731495090000|2024-11-13 10:51:30|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731495100000|2024-11-13 10:51:40|12.5|12.45|12.5|12.45|12.51|12.46|12.5|12.45|3
1731495110000|2024-11-13 10:51:50|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|3
1731495130000|2024-11-13 10:52:10|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731495140000|2024-11-13 10:52:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731495150000|2024-11-13 10:52:30|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731495160000|2024-11-13 10:52:40|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|4
1731495180000|2024-11-13 10:53:00|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731495190000|2024-11-13 10:53:10|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731495210000|2024-11-13 10:53:30|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731495220000|2024-11-13 10:53:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731495230000|2024-11-13 10:53:50|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731495240000|2024-11-13 10:54:00|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731495250000|2024-11-13 10:54:10|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731495260000|2024-11-13 10:54:20|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731495280000|2024-11-13 10:54:40|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731495300000|2024-11-13 10:55:00|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731495310000|2024-11-13 10:55:10|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731495320000|2024-11-13 10:55:20|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731495330000|2024-11-13 10:55:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731495340000|2024-11-13 10:55:40|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|6
1731495350000|2024-11-13 10:55:50|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731495360000|2024-11-13 10:56:00|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731495370000|2024-11-13 10:56:10|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731495380000|2024-11-13 10:56:20|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|4
1731495390000|2024-11-13 10:56:30|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731495400000|2024-11-13 10:56:40|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731495440000|2024-11-13 10:57:20|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731495460000|2024-11-13 10:57:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731495470000|2024-11-13 10:57:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731495480000|2024-11-13 10:58:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731495500000|2024-11-13 10:58:20|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731495510000|2024-11-13 10:58:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731495520000|2024-11-13 10:58:40|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731495530000|2024-11-13 10:58:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731495540000|2024-11-13 10:59:00|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731495550000|2024-11-13 10:59:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731495560000|2024-11-13 10:59:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731495580000|2024-11-13 10:59:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731495610000|2024-11-13 11:00:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731495650000|2024-11-13 11:00:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731495660000|2024-11-13 11:01:00|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731495670000|2024-11-13 11:01:10|12.4|12.35|12.39|12.34|12.41|12.36|12.39|12.34|4
1731495680000|2024-11-13 11:01:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731495690000|2024-11-13 11:01:30|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731495700000|2024-11-13 11:01:40|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731495710000|2024-11-13 11:01:50|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731495720000|2024-11-13 11:02:00|12.43|12.38|12.44|12.39|12.45|12.4|12.43|12.38|4
1731495730000|2024-11-13 11:02:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731495740000|2024-11-13 11:02:20|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731495750000|2024-11-13 11:02:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731495780000|2024-11-13 11:03:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731495810000|2024-11-13 11:03:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731495820000|2024-11-13 11:03:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731495830000|2024-11-13 11:03:50|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731495850000|2024-11-13 11:04:10|12.46|12.41|12.47|12.42|12.47|12.42|12.45|12.4|6
1731495860000|2024-11-13 11:04:20|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731495870000|2024-11-13 11:04:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731495880000|2024-11-13 11:04:40|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731495890000|2024-11-13 11:04:50|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731495900000|2024-11-13 11:05:00|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|5
1731495910000|2024-11-13 11:05:10|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731495920000|2024-11-13 11:05:20|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|4
1731495930000|2024-11-13 11:05:30|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731495940000|2024-11-13 11:05:40|12.51|12.46|12.53|12.48|12.53|12.48|12.51|12.46|3
1731495950000|2024-11-13 11:05:50|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731495960000|2024-11-13 11:06:00|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|5
1731495970000|2024-11-13 11:06:10|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731495980000|2024-11-13 11:06:20|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|4
1731496020000|2024-11-13 11:07:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731496030000|2024-11-13 11:07:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731496040000|2024-11-13 11:07:20|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|4
1731496050000|2024-11-13 11:07:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731496060000|2024-11-13 11:07:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731496070000|2024-11-13 11:07:50|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731496080000|2024-11-13 11:08:00|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|4
1731496100000|2024-11-13 11:08:20|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731496110000|2024-11-13 11:08:30|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731496120000|2024-11-13 11:08:40|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731496130000|2024-11-13 11:08:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731496140000|2024-11-13 11:09:00|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|4
1731496150000|2024-11-13 11:09:10|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|3
1731496170000|2024-11-13 11:09:30|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731496180000|2024-11-13 11:09:40|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731496190000|2024-11-13 11:09:50|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731496200000|2024-11-13 11:10:00|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731496210000|2024-11-13 11:10:10|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731496220000|2024-11-13 11:10:20|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731496240000|2024-11-13 11:10:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731496250000|2024-11-13 11:10:50|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731496260000|2024-11-13 11:11:00|12.53|12.48|12.51|12.46|12.53|12.48|12.51|12.46|5
1731496270000|2024-11-13 11:11:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731496280000|2024-11-13 11:11:20|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731496300000|2024-11-13 11:11:40|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731496330000|2024-11-13 11:12:10|12.53|12.48|12.53|12.48|12.54|12.49|12.53|12.48|3
1731496340000|2024-11-13 11:12:20|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731496360000|2024-11-13 11:12:40|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731496380000|2024-11-13 11:13:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731496400000|2024-11-13 11:13:20|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731496410000|2024-11-13 11:13:30|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731496420000|2024-11-13 11:13:40|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731496430000|2024-11-13 11:13:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731496440000|2024-11-13 11:14:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731496450000|2024-11-13 11:14:10|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731496460000|2024-11-13 11:14:20|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|4
1731496470000|2024-11-13 11:14:30|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|3
1731496480000|2024-11-13 11:14:40|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|4
1731496490000|2024-11-13 11:14:50|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731496500000|2024-11-13 11:15:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731496510000|2024-11-13 11:15:10|12.56|12.51|12.54|12.49|12.56|12.51|12.54|12.49|3
1731496530000|2024-11-13 11:15:30|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731496540000|2024-11-13 11:15:40|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|4
1731496620000|2024-11-13 11:17:00|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731496630000|2024-11-13 11:17:10|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731496640000|2024-11-13 11:17:20|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731496650000|2024-11-13 11:17:30|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731496670000|2024-11-13 11:17:50|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731496680000|2024-11-13 11:18:00|12.57|12.52|12.56|12.51|12.58|12.53|12.56|12.51|6
1731496690000|2024-11-13 11:18:10|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731496730000|2024-11-13 11:18:50|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731496770000|2024-11-13 11:19:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731496780000|2024-11-13 11:19:40|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731496790000|2024-11-13 11:19:50|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731496800000|2024-11-13 11:20:00|12.6|12.55|12.59|12.54|12.6|12.55|12.58|12.53|4
1731496810000|2024-11-13 11:20:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731496840000|2024-11-13 11:20:40|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|3
1731496860000|2024-11-13 11:21:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731496870000|2024-11-13 11:21:10|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731496880000|2024-11-13 11:21:20|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|3
1731496890000|2024-11-13 11:21:30|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731496920000|2024-11-13 11:22:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731496930000|2024-11-13 11:22:10|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731496950000|2024-11-13 11:22:30|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731496970000|2024-11-13 11:22:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731496980000|2024-11-13 11:23:00|12.53|12.48|12.53|12.48|12.53|12.48|12.52|12.47|3
1731496990000|2024-11-13 11:23:10|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731497000000|2024-11-13 11:23:20|12.53|12.48|12.56|12.51|12.56|12.51|12.53|12.48|4
1731497010000|2024-11-13 11:23:30|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731497020000|2024-11-13 11:23:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731497030000|2024-11-13 11:23:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731497040000|2024-11-13 11:24:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497060000|2024-11-13 11:24:20|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731497070000|2024-11-13 11:24:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731497080000|2024-11-13 11:24:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731497090000|2024-11-13 11:24:50|12.5|12.45|12.5|12.45|12.51|12.46|12.5|12.45|3
1731497100000|2024-11-13 11:25:00|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731497110000|2024-11-13 11:25:10|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497120000|2024-11-13 11:25:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731497130000|2024-11-13 11:25:30|12.53|12.48|12.51|12.46|12.53|12.48|12.51|12.46|3
1731497140000|2024-11-13 11:25:40|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731497160000|2024-11-13 11:26:00|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731497170000|2024-11-13 11:26:10|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731497180000|2024-11-13 11:26:20|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731497190000|2024-11-13 11:26:30|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731497220000|2024-11-13 11:27:00|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731497230000|2024-11-13 11:27:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731497240000|2024-11-13 11:27:20|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731497250000|2024-11-13 11:27:30|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731497260000|2024-11-13 11:27:40|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731497270000|2024-11-13 11:27:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731497280000|2024-11-13 11:28:00|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731497290000|2024-11-13 11:28:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731497310000|2024-11-13 11:28:30|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|4
1731497320000|2024-11-13 11:28:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731497330000|2024-11-13 11:28:50|12.52|12.47|12.53|12.48|12.54|12.49|12.52|12.47|4
1731497340000|2024-11-13 11:29:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731497350000|2024-11-13 11:29:10|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731497370000|2024-11-13 11:29:30|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731497380000|2024-11-13 11:29:40|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|4
1731497390000|2024-11-13 11:29:50|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497400000|2024-11-13 11:30:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497410000|2024-11-13 11:30:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731497420000|2024-11-13 11:30:20|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731497430000|2024-11-13 11:30:30|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497440000|2024-11-13 11:30:40|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731497460000|2024-11-13 11:31:00|12.52|12.47|12.52|12.47|12.53|12.48|12.51|12.46|5
1731497470000|2024-11-13 11:31:10|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731497490000|2024-11-13 11:31:30|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497500000|2024-11-13 11:31:40|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731497510000|2024-11-13 11:31:50|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731497520000|2024-11-13 11:32:00|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731497530000|2024-11-13 11:32:10|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497540000|2024-11-13 11:32:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731497550000|2024-11-13 11:32:30|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497580000|2024-11-13 11:33:00|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731497590000|2024-11-13 11:33:10|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497600000|2024-11-13 11:33:20|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731497610000|2024-11-13 11:33:30|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731497620000|2024-11-13 11:33:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731497630000|2024-11-13 11:33:50|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497640000|2024-11-13 11:34:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731497650000|2024-11-13 11:34:10|12.53|12.48|12.52|12.47|12.53|12.48|12.51|12.46|4
1731497660000|2024-11-13 11:34:20|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731497670000|2024-11-13 11:34:30|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731497680000|2024-11-13 11:34:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731497690000|2024-11-13 11:34:50|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731497700000|2024-11-13 11:35:00|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731497710000|2024-11-13 11:35:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731497760000|2024-11-13 11:36:00|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|4
1731497770000|2024-11-13 11:36:10|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731497790000|2024-11-13 11:36:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731497800000|2024-11-13 11:36:40|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|3
1731497810000|2024-11-13 11:36:50|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731497820000|2024-11-13 11:37:00|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|3
1731497830000|2024-11-13 11:37:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731497840000|2024-11-13 11:37:20|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731497880000|2024-11-13 11:38:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731497890000|2024-11-13 11:38:10|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731497920000|2024-11-13 11:38:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731497930000|2024-11-13 11:38:50|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|5
1731497940000|2024-11-13 11:39:00|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731497950000|2024-11-13 11:39:10|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731497960000|2024-11-13 11:39:20|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731497970000|2024-11-13 11:39:30|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731498000000|2024-11-13 11:40:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498010000|2024-11-13 11:40:10|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731498020000|2024-11-13 11:40:20|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498040000|2024-11-13 11:40:40|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|6
1731498070000|2024-11-13 11:41:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498090000|2024-11-13 11:41:30|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|4
1731498100000|2024-11-13 11:41:40|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|4
1731498110000|2024-11-13 11:41:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498120000|2024-11-13 11:42:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498130000|2024-11-13 11:42:10|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498140000|2024-11-13 11:42:20|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731498160000|2024-11-13 11:42:40|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731498170000|2024-11-13 11:42:50|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731498180000|2024-11-13 11:43:00|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|4
1731498190000|2024-11-13 11:43:10|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|4
1731498200000|2024-11-13 11:43:20|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498210000|2024-11-13 11:43:30|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498240000|2024-11-13 11:44:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498260000|2024-11-13 11:44:20|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498280000|2024-11-13 11:44:40|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731498290000|2024-11-13 11:44:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498300000|2024-11-13 11:45:00|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731498320000|2024-11-13 11:45:20|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731498350000|2024-11-13 11:45:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498370000|2024-11-13 11:46:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731498380000|2024-11-13 11:46:20|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498390000|2024-11-13 11:46:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731498430000|2024-11-13 11:47:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498440000|2024-11-13 11:47:20|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731498450000|2024-11-13 11:47:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731498460000|2024-11-13 11:47:40|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731498470000|2024-11-13 11:47:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498490000|2024-11-13 11:48:10|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498500000|2024-11-13 11:48:20|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731498510000|2024-11-13 11:48:30|12.54|12.49|12.53|12.48|12.54|12.49|12.52|12.47|3
1731498520000|2024-11-13 11:48:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731498530000|2024-11-13 11:48:50|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731498560000|2024-11-13 11:49:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731498570000|2024-11-13 11:49:30|12.51|12.46|12.53|12.48|12.53|12.48|12.51|12.46|3
1731498580000|2024-11-13 11:49:40|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498590000|2024-11-13 11:49:50|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731498600000|2024-11-13 11:50:00|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731498610000|2024-11-13 11:50:10|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731498630000|2024-11-13 11:50:30|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731498640000|2024-11-13 11:50:40|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731498650000|2024-11-13 11:50:50|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731498660000|2024-11-13 11:51:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731498670000|2024-11-13 11:51:10|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498680000|2024-11-13 11:51:20|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731498690000|2024-11-13 11:51:30|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498710000|2024-11-13 11:51:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498740000|2024-11-13 11:52:20|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498760000|2024-11-13 11:52:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498810000|2024-11-13 11:53:30|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731498830000|2024-11-13 11:53:50|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731498840000|2024-11-13 11:54:00|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731498850000|2024-11-13 11:54:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731498860000|2024-11-13 11:54:20|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731498880000|2024-11-13 11:54:40|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731498900000|2024-11-13 11:55:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731498920000|2024-11-13 11:55:20|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731498950000|2024-11-13 11:55:50|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|3
1731498970000|2024-11-13 11:56:10|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731498980000|2024-11-13 11:56:20|12.57|12.52|12.54|12.49|12.57|12.52|12.54|12.49|4
1731498990000|2024-11-13 11:56:30|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731499000000|2024-11-13 11:56:40|12.57|12.52|12.58|12.53|12.59|12.54|12.57|12.52|3
1731499010000|2024-11-13 11:56:50|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731499020000|2024-11-13 11:57:00|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731499030000|2024-11-13 11:57:10|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731499040000|2024-11-13 11:57:20|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|3
1731499050000|2024-11-13 11:57:30|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499060000|2024-11-13 11:57:40|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|6
1731499080000|2024-11-13 11:58:00|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731499110000|2024-11-13 11:58:30|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499140000|2024-11-13 11:59:00|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731499150000|2024-11-13 11:59:10|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731499160000|2024-11-13 11:59:20|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731499180000|2024-11-13 11:59:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731499200000|2024-11-13 12:00:00|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731499210000|2024-11-13 12:00:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731499220000|2024-11-13 12:00:20|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499240000|2024-11-13 12:00:40|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731499270000|2024-11-13 12:01:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499280000|2024-11-13 12:01:20|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|3
1731499290000|2024-11-13 12:01:30|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499300000|2024-11-13 12:01:40|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731499310000|2024-11-13 12:01:50|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|5
1731499320000|2024-11-13 12:02:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731499330000|2024-11-13 12:02:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499340000|2024-11-13 12:02:20|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731499350000|2024-11-13 12:02:30|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499360000|2024-11-13 12:02:40|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731499370000|2024-11-13 12:02:50|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731499390000|2024-11-13 12:03:10|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|4
1731499400000|2024-11-13 12:03:20|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499410000|2024-11-13 12:03:30|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731499430000|2024-11-13 12:03:50|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731499440000|2024-11-13 12:04:00|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731499450000|2024-11-13 12:04:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499470000|2024-11-13 12:04:30|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731499480000|2024-11-13 12:04:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499490000|2024-11-13 12:04:50|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731499500000|2024-11-13 12:05:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499510000|2024-11-13 12:05:10|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731499540000|2024-11-13 12:05:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731499550000|2024-11-13 12:05:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731499560000|2024-11-13 12:06:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731499570000|2024-11-13 12:06:10|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731499580000|2024-11-13 12:06:20|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731499600000|2024-11-13 12:06:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731499610000|2024-11-13 12:06:50|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731499620000|2024-11-13 12:07:00|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731499630000|2024-11-13 12:07:10|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731499640000|2024-11-13 12:07:20|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731499680000|2024-11-13 12:08:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731499690000|2024-11-13 12:08:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731499700000|2024-11-13 12:08:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731499720000|2024-11-13 12:08:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731499740000|2024-11-13 12:09:00|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731499750000|2024-11-13 12:09:10|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731499790000|2024-11-13 12:09:50|12.52|12.47|12.54|12.49|12.54|12.49|12.52|12.47|3
1731499800000|2024-11-13 12:10:00|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731499810000|2024-11-13 12:10:10|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731499820000|2024-11-13 12:10:20|12.54|12.49|12.52|12.47|12.54|12.49|12.52|12.47|3
1731499830000|2024-11-13 12:10:30|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731499840000|2024-11-13 12:10:40|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|5
1731499850000|2024-11-13 12:10:50|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731499860000|2024-11-13 12:11:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731499870000|2024-11-13 12:11:10|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731499880000|2024-11-13 12:11:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731499890000|2024-11-13 12:11:30|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731499900000|2024-11-13 12:11:40|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731499910000|2024-11-13 12:11:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731499920000|2024-11-13 12:12:00|12.5|12.45|12.48|12.43|12.51|12.46|12.48|12.43|5
1731499930000|2024-11-13 12:12:10|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731499940000|2024-11-13 12:12:20|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731499950000|2024-11-13 12:12:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731499970000|2024-11-13 12:12:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731499990000|2024-11-13 12:13:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731500020000|2024-11-13 12:13:40|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731500030000|2024-11-13 12:13:50|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|4
1731500050000|2024-11-13 12:14:10|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731500060000|2024-11-13 12:14:20|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731500100000|2024-11-13 12:15:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731500110000|2024-11-13 12:15:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731500120000|2024-11-13 12:15:20|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|4
1731500140000|2024-11-13 12:15:40|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731500160000|2024-11-13 12:16:00|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731500170000|2024-11-13 12:16:10|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731500180000|2024-11-13 12:16:20|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731500200000|2024-11-13 12:16:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731500210000|2024-11-13 12:16:50|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731500220000|2024-11-13 12:17:00|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|4
1731500240000|2024-11-13 12:17:20|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731500250000|2024-11-13 12:17:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731500260000|2024-11-13 12:17:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731500270000|2024-11-13 12:17:50|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731500280000|2024-11-13 12:18:00|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731500290000|2024-11-13 12:18:10|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731500310000|2024-11-13 12:18:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731500320000|2024-11-13 12:18:40|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|5
1731500330000|2024-11-13 12:18:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731500340000|2024-11-13 12:19:00|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731500350000|2024-11-13 12:19:10|12.47|12.42|12.45|12.4|12.47|12.42|12.45|12.4|3
1731500390000|2024-11-13 12:19:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731500400000|2024-11-13 12:20:00|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731500410000|2024-11-13 12:20:10|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731500420000|2024-11-13 12:20:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731500430000|2024-11-13 12:20:30|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731500440000|2024-11-13 12:20:40|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731500450000|2024-11-13 12:20:50|12.44|12.39|12.44|12.39|12.45|12.4|12.43|12.38|5
1731500460000|2024-11-13 12:21:00|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731500470000|2024-11-13 12:21:10|12.43|12.38|12.43|12.38|12.44|12.39|12.43|12.38|3
1731500480000|2024-11-13 12:21:20|12.42|12.37|12.42|12.37|12.43|12.38|12.42|12.37|11
1731500490000|2024-11-13 12:21:30|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731500500000|2024-11-13 12:21:40|12.44|12.39|12.43|12.38|12.44|12.39|12.42|12.37|4
1731500510000|2024-11-13 12:21:50|12.42|12.37|12.42|12.37|12.43|12.38|12.42|12.37|3
1731500520000|2024-11-13 12:22:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731500530000|2024-11-13 12:22:10|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|4
1731500540000|2024-11-13 12:22:20|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731500560000|2024-11-13 12:22:40|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731500580000|2024-11-13 12:23:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731500590000|2024-11-13 12:23:10|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731500600000|2024-11-13 12:23:20|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731500610000|2024-11-13 12:23:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731500620000|2024-11-13 12:23:40|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731500640000|2024-11-13 12:24:00|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|4
1731500650000|2024-11-13 12:24:10|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731500700000|2024-11-13 12:25:00|12.43|12.38|12.43|12.38|12.44|12.39|12.43|12.38|3
1731500720000|2024-11-13 12:25:20|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731500730000|2024-11-13 12:25:30|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731500740000|2024-11-13 12:25:40|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731500750000|2024-11-13 12:25:50|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|3
1731500760000|2024-11-13 12:26:00|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731500770000|2024-11-13 12:26:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731500780000|2024-11-13 12:26:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731500790000|2024-11-13 12:26:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731500870000|2024-11-13 12:27:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731500910000|2024-11-13 12:28:30|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|6
1731500930000|2024-11-13 12:28:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731500940000|2024-11-13 12:29:00|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731500950000|2024-11-13 12:29:10|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731500960000|2024-11-13 12:29:20|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731501010000|2024-11-13 12:30:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731501020000|2024-11-13 12:30:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731501030000|2024-11-13 12:30:30|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731501050000|2024-11-13 12:30:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731501060000|2024-11-13 12:31:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731501070000|2024-11-13 12:31:10|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731501090000|2024-11-13 12:31:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731501100000|2024-11-13 12:31:40|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731501120000|2024-11-13 12:32:00|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731501130000|2024-11-13 12:32:10|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731501140000|2024-11-13 12:32:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731501150000|2024-11-13 12:32:30|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731501170000|2024-11-13 12:32:50|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731501180000|2024-11-13 12:33:00|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731501200000|2024-11-13 12:33:20|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731501210000|2024-11-13 12:33:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731501220000|2024-11-13 12:33:40|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731501230000|2024-11-13 12:33:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731501240000|2024-11-13 12:34:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731501260000|2024-11-13 12:34:20|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731501280000|2024-11-13 12:34:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731501290000|2024-11-13 12:34:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731501310000|2024-11-13 12:35:10|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731501330000|2024-11-13 12:35:30|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731501340000|2024-11-13 12:35:40|12.35|12.3|12.37|12.32|12.37|12.32|12.35|12.3|3
1731501350000|2024-11-13 12:35:50|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731501360000|2024-11-13 12:36:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731501370000|2024-11-13 12:36:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731501380000|2024-11-13 12:36:20|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|4
1731501390000|2024-11-13 12:36:30|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731501410000|2024-11-13 12:36:50|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731501420000|2024-11-13 12:37:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731501430000|2024-11-13 12:37:10|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731501440000|2024-11-13 12:37:20|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731501450000|2024-11-13 12:37:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731501460000|2024-11-13 12:37:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731501480000|2024-11-13 12:38:00|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731501490000|2024-11-13 12:38:10|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731501500000|2024-11-13 12:38:20|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731501510000|2024-11-13 12:38:30|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731501520000|2024-11-13 12:38:40|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731501540000|2024-11-13 12:39:00|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731501560000|2024-11-13 12:39:20|12.43|12.38|12.45|12.4|12.45|12.4|12.43|12.38|3
1731501570000|2024-11-13 12:39:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731501580000|2024-11-13 12:39:40|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731501590000|2024-11-13 12:39:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731501600000|2024-11-13 12:40:00|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731501610000|2024-11-13 12:40:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731501620000|2024-11-13 12:40:20|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731501630000|2024-11-13 12:40:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731501640000|2024-11-13 12:40:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731501650000|2024-11-13 12:40:50|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731501670000|2024-11-13 12:41:10|12.51|12.46|12.5|12.45|12.51|12.46|12.49|12.44|4
1731501680000|2024-11-13 12:41:20|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731501690000|2024-11-13 12:41:30|12.47|12.42|12.45|12.4|12.47|12.42|12.45|12.4|3
1731501700000|2024-11-13 12:41:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731501710000|2024-11-13 12:41:50|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731501720000|2024-11-13 12:42:00|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731501730000|2024-11-13 12:42:10|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|4
1731501740000|2024-11-13 12:42:20|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731501750000|2024-11-13 12:42:30|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731501760000|2024-11-13 12:42:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731501790000|2024-11-13 12:43:10|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731501800000|2024-11-13 12:43:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731501810000|2024-11-13 12:43:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731501820000|2024-11-13 12:43:40|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731501860000|2024-11-13 12:44:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731501870000|2024-11-13 12:44:30|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|5
1731501880000|2024-11-13 12:44:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731501890000|2024-11-13 12:44:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731501900000|2024-11-13 12:45:00|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731501910000|2024-11-13 12:45:10|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731501920000|2024-11-13 12:45:20|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|9
1731501940000|2024-11-13 12:45:40|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|5
1731501960000|2024-11-13 12:46:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731501970000|2024-11-13 12:46:10|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731501980000|2024-11-13 12:46:20|12.49|12.44|12.49|12.44|12.5|12.45|12.48|12.43|5
1731502000000|2024-11-13 12:46:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731502010000|2024-11-13 12:46:50|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731502020000|2024-11-13 12:47:00|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731502030000|2024-11-13 12:47:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731502040000|2024-11-13 12:47:20|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731502050000|2024-11-13 12:47:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731502060000|2024-11-13 12:47:40|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|4
1731502070000|2024-11-13 12:47:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731502090000|2024-11-13 12:48:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731502100000|2024-11-13 12:48:20|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731502110000|2024-11-13 12:48:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731502120000|2024-11-13 12:48:40|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|5
1731502130000|2024-11-13 12:48:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731502140000|2024-11-13 12:49:00|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731502160000|2024-11-13 12:49:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731502170000|2024-11-13 12:49:30|12.53|12.48|12.53|12.48|12.53|12.48|12.52|12.47|3
1731502180000|2024-11-13 12:49:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731502190000|2024-11-13 12:49:50|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731502200000|2024-11-13 12:50:00|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731502210000|2024-11-13 12:50:10|12.51|12.46|12.5|12.45|12.51|12.46|12.49|12.44|4
1731502220000|2024-11-13 12:50:20|12.49|12.44|12.47|12.42|12.49|12.44|12.47|12.42|3
1731502230000|2024-11-13 12:50:30|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731502240000|2024-11-13 12:50:40|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731502260000|2024-11-13 12:51:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731502270000|2024-11-13 12:51:10|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731502280000|2024-11-13 12:51:20|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731502290000|2024-11-13 12:51:30|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731502300000|2024-11-13 12:51:40|12.49|12.44|12.47|12.42|12.49|12.44|12.47|12.42|3
1731502310000|2024-11-13 12:51:50|12.48|12.43|12.46|12.41|12.48|12.43|12.46|12.41|3
1731502320000|2024-11-13 12:52:00|12.45|12.4|12.46|12.41|12.47|12.42|12.45|12.4|4
1731502330000|2024-11-13 12:52:10|12.45|12.4|12.47|12.42|12.47|12.42|12.45|12.4|3
1731502340000|2024-11-13 12:52:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731502350000|2024-11-13 12:52:30|12.47|12.42|12.46|12.41|12.48|12.43|12.45|12.4|6
1731502360000|2024-11-13 12:52:40|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731502370000|2024-11-13 12:52:50|12.48|12.43|12.49|12.44|12.49|12.44|12.47|12.42|6
1731502380000|2024-11-13 12:53:00|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731502390000|2024-11-13 12:53:10|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|3
1731502400000|2024-11-13 12:53:20|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731502410000|2024-11-13 12:53:30|12.51|12.46|12.49|12.44|12.51|12.46|12.49|12.44|7
1731502420000|2024-11-13 12:53:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731502430000|2024-11-13 12:53:50|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731502460000|2024-11-13 12:54:20|12.48|12.43|12.46|12.41|12.48|12.43|12.46|12.41|5
1731502470000|2024-11-13 12:54:30|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731502490000|2024-11-13 12:54:50|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731502500000|2024-11-13 12:55:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731502510000|2024-11-13 12:55:10|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731502520000|2024-11-13 12:55:20|12.47|12.42|12.46|12.41|12.48|12.43|12.46|12.41|8
1731502530000|2024-11-13 12:55:30|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731502540000|2024-11-13 12:55:40|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731502550000|2024-11-13 12:55:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731502560000|2024-11-13 12:56:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731502580000|2024-11-13 12:56:20|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731502590000|2024-11-13 12:56:30|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731502600000|2024-11-13 12:56:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731502630000|2024-11-13 12:57:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731502640000|2024-11-13 12:57:20|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731502650000|2024-11-13 12:57:30|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731502660000|2024-11-13 12:57:40|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|5
1731502670000|2024-11-13 12:57:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731502690000|2024-11-13 12:58:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731502700000|2024-11-13 12:58:20|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|7
1731502710000|2024-11-13 12:58:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731502720000|2024-11-13 12:58:40|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731502730000|2024-11-13 12:58:50|12.44|12.39|12.44|12.39|12.44|12.39|12.42|12.37|5
1731502750000|2024-11-13 12:59:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731502770000|2024-11-13 12:59:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731502790000|2024-11-13 12:59:50|12.45|12.4|12.43|12.38|12.45|12.4|12.43|12.38|5
1731502800000|2024-11-13 13:00:00|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|5
1731502810000|2024-11-13 13:00:10|12.45|12.4|12.43|12.38|12.45|12.4|12.43|12.38|3
1731502820000|2024-11-13 13:00:20|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|4
1731502830000|2024-11-13 13:00:30|12.42|12.37|12.4|12.35|12.42|12.37|12.4|12.35|5
1731502850000|2024-11-13 13:00:50|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|5
1731502860000|2024-11-13 13:01:00|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|4
1731502870000|2024-11-13 13:01:10|12.42|12.37|12.43|12.38|12.43|12.38|12.41|12.36|8
1731502890000|2024-11-13 13:01:30|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|5
1731502900000|2024-11-13 13:01:40|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|4
1731502910000|2024-11-13 13:01:50|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|4
1731502920000|2024-11-13 13:02:00|12.45|12.4|12.47|12.42|12.47|12.42|12.45|12.4|3
1731502940000|2024-11-13 13:02:20|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731502950000|2024-11-13 13:02:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731502960000|2024-11-13 13:02:40|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|4
1731502980000|2024-11-13 13:03:00|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731502990000|2024-11-13 13:03:10|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731503000000|2024-11-13 13:03:20|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731503010000|2024-11-13 13:03:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731503020000|2024-11-13 13:03:40|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731503030000|2024-11-13 13:03:50|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731503040000|2024-11-13 13:04:00|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731503050000|2024-11-13 13:04:10|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731503060000|2024-11-13 13:04:20|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731503070000|2024-11-13 13:04:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731503080000|2024-11-13 13:04:40|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731503090000|2024-11-13 13:04:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731503100000|2024-11-13 13:05:00|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731503110000|2024-11-13 13:05:10|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731503120000|2024-11-13 13:05:20|12.47|12.42|12.49|12.44|12.49|12.44|12.47|12.42|3
1731503130000|2024-11-13 13:05:30|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|5
1731503140000|2024-11-13 13:05:40|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731503150000|2024-11-13 13:05:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731503160000|2024-11-13 13:06:00|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731503170000|2024-11-13 13:06:10|12.48|12.43|12.48|12.43|12.49|12.44|12.47|12.42|5
1731503190000|2024-11-13 13:06:30|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|4
1731503200000|2024-11-13 13:06:40|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731503210000|2024-11-13 13:06:50|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731503220000|2024-11-13 13:07:00|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|4
1731503230000|2024-11-13 13:07:10|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731503240000|2024-11-13 13:07:20|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731503250000|2024-11-13 13:07:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731503260000|2024-11-13 13:07:40|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731503290000|2024-11-13 13:08:10|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731503300000|2024-11-13 13:08:20|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731503310000|2024-11-13 13:08:30|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731503330000|2024-11-13 13:08:50|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731503340000|2024-11-13 13:09:00|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731503350000|2024-11-13 13:09:10|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|3
1731503360000|2024-11-13 13:09:20|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731503370000|2024-11-13 13:09:30|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731503390000|2024-11-13 13:09:50|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731503400000|2024-11-13 13:10:00|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731503410000|2024-11-13 13:10:10|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731503420000|2024-11-13 13:10:20|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731503430000|2024-11-13 13:10:30|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731503440000|2024-11-13 13:10:40|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|5
1731503450000|2024-11-13 13:10:50|12.46|12.41|12.44|12.39|12.46|12.41|12.44|12.39|3
1731503460000|2024-11-13 13:11:00|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731503470000|2024-11-13 13:11:10|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|5
1731503480000|2024-11-13 13:11:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731503490000|2024-11-13 13:11:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731503500000|2024-11-13 13:11:40|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731503510000|2024-11-13 13:11:50|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731503520000|2024-11-13 13:12:00|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731503540000|2024-11-13 13:12:20|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731503550000|2024-11-13 13:12:30|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|4
1731503560000|2024-11-13 13:12:40|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731503570000|2024-11-13 13:12:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731503580000|2024-11-13 13:13:00|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731503590000|2024-11-13 13:13:10|12.43|12.38|12.43|12.38|12.44|12.39|12.42|12.37|5
1731503610000|2024-11-13 13:13:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731503620000|2024-11-13 13:13:40|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731503630000|2024-11-13 13:13:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731503650000|2024-11-13 13:14:10|12.42|12.37|12.42|12.37|12.43|12.38|12.42|12.37|3
1731503660000|2024-11-13 13:14:20|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731503670000|2024-11-13 13:14:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731503680000|2024-11-13 13:14:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731503700000|2024-11-13 13:15:00|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731503720000|2024-11-13 13:15:20|12.45|12.4|12.45|12.4|12.46|12.41|12.44|12.39|5
1731503730000|2024-11-13 13:15:30|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|3
1731503740000|2024-11-13 13:15:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731503750000|2024-11-13 13:15:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731503760000|2024-11-13 13:16:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731503780000|2024-11-13 13:16:20|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731503790000|2024-11-13 13:16:30|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|4
1731503800000|2024-11-13 13:16:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731503830000|2024-11-13 13:17:10|12.44|12.39|12.43|12.38|12.45|12.4|12.43|12.38|4
1731503840000|2024-11-13 13:17:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731503850000|2024-11-13 13:17:30|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731503870000|2024-11-13 13:17:50|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731503880000|2024-11-13 13:18:00|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731503890000|2024-11-13 13:18:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731503900000|2024-11-13 13:18:20|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731503910000|2024-11-13 13:18:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731503920000|2024-11-13 13:18:40|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|4
1731503930000|2024-11-13 13:18:50|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731503940000|2024-11-13 13:19:00|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731503950000|2024-11-13 13:19:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731503980000|2024-11-13 13:19:40|12.44|12.39|12.42|12.37|12.44|12.39|12.42|12.37|3
1731503990000|2024-11-13 13:19:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731504000000|2024-11-13 13:20:00|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731504010000|2024-11-13 13:20:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731504020000|2024-11-13 13:20:20|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731504030000|2024-11-13 13:20:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731504040000|2024-11-13 13:20:40|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731504050000|2024-11-13 13:20:50|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731504060000|2024-11-13 13:21:00|12.42|12.37|12.44|12.39|12.44|12.39|12.42|12.37|3
1731504070000|2024-11-13 13:21:10|12.43|12.38|12.44|12.39|12.45|12.4|12.43|12.38|4
1731504080000|2024-11-13 13:21:20|12.45|12.4|12.46|12.41|12.46|12.41|12.44|12.39|4
1731504090000|2024-11-13 13:21:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731504100000|2024-11-13 13:21:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731504110000|2024-11-13 13:21:50|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731504120000|2024-11-13 13:22:00|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731504130000|2024-11-13 13:22:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731504140000|2024-11-13 13:22:20|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731504150000|2024-11-13 13:22:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731504160000|2024-11-13 13:22:40|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731504170000|2024-11-13 13:22:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731504180000|2024-11-13 13:23:00|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731504190000|2024-11-13 13:23:10|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731504200000|2024-11-13 13:23:20|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731504210000|2024-11-13 13:23:30|12.52|12.47|12.53|12.48|12.54|12.49|12.52|12.47|4
1731504220000|2024-11-13 13:23:40|12.54|12.49|12.52|12.47|12.54|12.49|12.52|12.47|7
1731504230000|2024-11-13 13:23:50|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731504240000|2024-11-13 13:24:00|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731504250000|2024-11-13 13:24:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731504260000|2024-11-13 13:24:20|12.49|12.44|12.48|12.43|12.5|12.45|12.48|12.43|4
1731504270000|2024-11-13 13:24:30|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731504280000|2024-11-13 13:24:40|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|5
1731504290000|2024-11-13 13:24:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731504300000|2024-11-13 13:25:00|12.51|12.46|12.54|12.49|12.54|12.49|12.51|12.46|4
1731504310000|2024-11-13 13:25:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731504320000|2024-11-13 13:25:20|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731504330000|2024-11-13 13:25:30|12.55|12.5|12.54|12.49|12.56|12.51|12.54|12.49|6
1731504340000|2024-11-13 13:25:40|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731504350000|2024-11-13 13:25:50|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|4
1731504360000|2024-11-13 13:26:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731504370000|2024-11-13 13:26:10|12.54|12.49|12.51|12.46|12.54|12.49|12.51|12.46|6
1731504380000|2024-11-13 13:26:20|12.5|12.45|12.48|12.43|12.5|12.45|12.48|12.43|3
1731504390000|2024-11-13 13:26:30|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731504400000|2024-11-13 13:26:40|12.49|12.44|12.51|12.46|12.51|12.46|12.49|12.44|3
1731504410000|2024-11-13 13:26:50|12.52|12.47|12.52|12.47|12.53|12.48|12.52|12.47|3
1731504420000|2024-11-13 13:27:00|12.53|12.48|12.52|12.47|12.53|12.48|12.51|12.46|8
1731504430000|2024-11-13 13:27:10|12.53|12.48|12.53|12.48|12.53|12.48|12.52|12.47|3
1731504440000|2024-11-13 13:27:20|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731504450000|2024-11-13 13:27:30|12.52|12.47|12.52|12.47|12.53|12.48|12.52|12.47|3
1731504460000|2024-11-13 13:27:40|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|5
1731504470000|2024-11-13 13:27:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731504480000|2024-11-13 13:28:00|12.51|12.46|12.5|12.45|12.52|12.47|12.5|12.45|6
1731504490000|2024-11-13 13:28:10|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|5
1731504500000|2024-11-13 13:28:20|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|9
1731504510000|2024-11-13 13:28:30|12.51|12.46|12.53|12.48|12.53|12.48|12.51|12.46|3
1731504520000|2024-11-13 13:28:40|12.54|12.49|12.52|12.47|12.54|12.49|12.52|12.47|3
1731504530000|2024-11-13 13:28:50|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|7
1731504540000|2024-11-13 13:29:00|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731504550000|2024-11-13 13:29:10|12.51|12.46|12.5|12.45|12.52|12.47|12.5|12.45|4
1731504560000|2024-11-13 13:29:20|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|4
1731504570000|2024-11-13 13:29:30|12.49|12.44|12.5|12.45|12.51|12.46|12.49|12.44|6
1731504580000|2024-11-13 13:29:40|12.51|12.46|12.51|12.46|12.52|12.47|12.5|12.45|7
1731504590000|2024-11-13 13:29:50|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731504600000|2024-11-13 13:30:00|12.54|12.49|12.57|12.52|12.57|12.52|12.54|12.49|8
1731504610000|2024-11-13 13:30:10|12.56|12.51|12.57|12.52|12.57|12.52|12.55|12.5|8
1731504620000|2024-11-13 13:30:20|12.58|12.53|12.64|12.59|12.64|12.59|12.58|12.53|10
1731504630000|2024-11-13 13:30:30|12.65|12.6|12.66|12.61|12.67|12.62|12.64|12.59|16
1731504640000|2024-11-13 13:30:40|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|3
1731504650000|2024-11-13 13:30:50|12.68|12.63|12.67|12.62|12.69|12.64|12.67|12.62|6
1731504660000|2024-11-13 13:31:00|12.66|12.61|12.66|12.61|12.67|12.62|12.65|12.6|5
1731504670000|2024-11-13 13:31:10|12.68|12.63|12.68|12.63|12.69|12.64|12.68|12.63|7
1731504680000|2024-11-13 13:31:20|12.67|12.62|12.69|12.64|12.69|12.64|12.66|12.61|7
1731504690000|2024-11-13 13:31:30|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|4
1731504700000|2024-11-13 13:31:40|12.7|12.65|12.7|12.65|12.72|12.67|12.7|12.65|5
1731504710000|2024-11-13 13:31:50|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|3
1731504720000|2024-11-13 13:32:00|12.7|12.65|12.69|12.64|12.7|12.65|12.67|12.62|7
1731504730000|2024-11-13 13:32:10|12.68|12.63|12.65|12.6|12.68|12.63|12.65|12.6|4
1731504740000|2024-11-13 13:32:20|12.64|12.59|12.62|12.57|12.64|12.59|12.62|12.57|5
1731504750000|2024-11-13 13:32:30|12.61|12.56|12.65|12.6|12.65|12.6|12.61|12.56|7
1731504760000|2024-11-13 13:32:40|12.64|12.59|12.62|12.57|12.65|12.6|12.62|12.57|9
1731504770000|2024-11-13 13:32:50|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|6
1731504780000|2024-11-13 13:33:00|12.61|12.56|12.6|12.55|12.62|12.57|12.6|12.55|8
1731504790000|2024-11-13 13:33:10|12.59|12.54|12.56|12.51|12.59|12.54|12.56|12.51|6
1731504800000|2024-11-13 13:33:20|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731504810000|2024-11-13 13:33:30|12.59|12.54|12.6|12.55|12.6|12.55|12.58|12.53|6
1731504820000|2024-11-13 13:33:40|12.59|12.54|12.61|12.56|12.62|12.57|12.59|12.54|8
1731504830000|2024-11-13 13:33:50|12.6|12.55|12.6|12.55|12.61|12.56|12.6|12.55|3
1731504840000|2024-11-13 13:34:00|12.61|12.56|12.66|12.61|12.66|12.61|12.6|12.55|14
1731504850000|2024-11-13 13:34:10|12.64|12.59|12.67|12.62|12.67|12.62|12.64|12.59|8
1731504860000|2024-11-13 13:34:20|12.66|12.61|12.66|12.61|12.68|12.63|12.66|12.61|7
1731504870000|2024-11-13 13:34:30|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731504880000|2024-11-13 13:34:40|12.67|12.62|12.68|12.63|12.69|12.64|12.66|12.61|10
1731504890000|2024-11-13 13:34:50|12.69|12.64|12.69|12.64|12.7|12.65|12.68|12.63|7
1731504900000|2024-11-13 13:35:00|12.7|12.65|12.69|12.64|12.7|12.65|12.68|12.63|10
1731504910000|2024-11-13 13:35:10|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|6
1731504930000|2024-11-13 13:35:30|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731504940000|2024-11-13 13:35:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731504950000|2024-11-13 13:35:50|12.65|12.6|12.67|12.62|12.67|12.62|12.65|12.6|9
1731504960000|2024-11-13 13:36:00|12.66|12.61|12.67|12.62|12.68|12.63|12.66|12.61|4
1731504970000|2024-11-13 13:36:10|12.66|12.61|12.65|12.6|12.67|12.62|12.65|12.6|4
1731504980000|2024-11-13 13:36:20|12.64|12.59|12.65|12.6|12.66|12.61|12.64|12.59|9
1731504990000|2024-11-13 13:36:30|12.64|12.59|12.62|12.57|12.64|12.59|12.62|12.57|5
1731505000000|2024-11-13 13:36:40|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731505010000|2024-11-13 13:36:50|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|3
1731505020000|2024-11-13 13:37:00|12.63|12.58|12.64|12.59|12.64|12.59|12.61|12.56|9
1731505030000|2024-11-13 13:37:10|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731505040000|2024-11-13 13:37:20|12.65|12.6|12.63|12.58|12.65|12.6|12.63|12.58|3
1731505050000|2024-11-13 13:37:30|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|7
1731505060000|2024-11-13 13:37:40|12.63|12.58|12.64|12.59|12.64|12.59|12.62|12.57|6
1731505070000|2024-11-13 13:37:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731505080000|2024-11-13 13:38:00|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731505090000|2024-11-13 13:38:10|12.66|12.61|12.66|12.61|12.67|12.62|12.66|12.61|5
1731505100000|2024-11-13 13:38:20|12.65|12.6|12.66|12.61|12.67|12.62|12.65|12.6|4
1731505110000|2024-11-13 13:38:30|12.65|12.6|12.67|12.62|12.67|12.62|12.65|12.6|5
1731505120000|2024-11-13 13:38:40|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|3
1731505130000|2024-11-13 13:38:50|12.69|12.64|12.74|12.69|12.75|12.7|12.69|12.64|8
1731505140000|2024-11-13 13:39:00|12.75|12.7|12.78|12.73|12.78|12.73|12.72|12.67|10
1731505150000|2024-11-13 13:39:10|12.79|12.74|12.82|12.77|12.82|12.77|12.79|12.74|2
1731505160000|2024-11-13 13:39:20|12.83|12.78|12.87|12.82|12.89|12.84|12.83|12.78|8
1731505170000|2024-11-13 13:39:30|12.86|12.81|12.89|12.84|12.9|12.85|12.83|12.78|19
1731505180000|2024-11-13 13:39:40|12.88|12.83|12.9|12.85|12.9|12.85|12.87|12.82|7
1731505190000|2024-11-13 13:39:50|12.89|12.84|12.89|12.84|12.9|12.85|12.88|12.83|7
1731505200000|2024-11-13 13:40:00|12.88|12.83|12.91|12.86|12.91|12.86|12.87|12.82|9
1731505210000|2024-11-13 13:40:10|12.92|12.87|12.87|12.82|12.93|12.88|12.87|12.82|10
1731505220000|2024-11-13 13:40:20|12.89|12.84|12.92|12.87|12.93|12.88|12.88|12.83|12
1731505230000|2024-11-13 13:40:30|12.93|12.88|12.93|12.88|12.93|12.88|12.92|12.87|3
1731505240000|2024-11-13 13:40:40|12.92|12.87|12.89|12.84|12.92|12.87|12.88|12.83|6
1731505250000|2024-11-13 13:40:50|12.9|12.85|12.89|12.84|12.91|12.86|12.89|12.84|6
1731505260000|2024-11-13 13:41:00|12.9|12.85|12.88|12.83|12.9|12.85|12.88|12.83|7
1731505270000|2024-11-13 13:41:10|12.89|12.84|12.92|12.87|12.92|12.87|12.89|12.84|5
1731505280000|2024-11-13 13:41:20|12.91|12.86|12.91|12.86|12.92|12.87|12.91|12.86|5
1731505290000|2024-11-13 13:41:30|12.92|12.87|12.93|12.88|12.93|12.88|12.91|12.86|4
1731505300000|2024-11-13 13:41:40|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731505310000|2024-11-13 13:41:50|12.93|12.88|12.88|12.83|12.94|12.89|12.88|12.83|10
1731505320000|2024-11-13 13:42:00|12.87|12.82|12.87|12.82|12.9|12.85|12.86|12.81|11
1731505330000|2024-11-13 13:42:10|12.86|12.81|12.88|12.83|12.88|12.83|12.86|12.81|5
1731505340000|2024-11-13 13:42:20|12.87|12.82|12.89|12.84|12.89|12.84|12.87|12.82|3
1731505350000|2024-11-13 13:42:30|12.88|12.83|12.9|12.85|12.9|12.85|12.88|12.83|7
1731505360000|2024-11-13 13:42:40|12.89|12.84|12.9|12.85|12.9|12.85|12.89|12.84|2
1731505370000|2024-11-13 13:42:50|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|4
1731505380000|2024-11-13 13:43:00|12.89|12.84|12.88|12.83|12.9|12.85|12.88|12.83|5
1731505390000|2024-11-13 13:43:10|12.89|12.84|12.89|12.84|12.9|12.85|12.89|12.84|3
1731505400000|2024-11-13 13:43:20|12.9|12.85|12.92|12.87|12.92|12.87|12.9|12.85|7
1731505410000|2024-11-13 13:43:30|12.91|12.86|12.92|12.87|12.92|12.87|12.9|12.85|5
1731505420000|2024-11-13 13:43:40|12.91|12.86|12.91|12.86|12.92|12.87|12.91|12.86|3
1731505430000|2024-11-13 13:43:50|12.92|12.87|12.92|12.87|12.92|12.87|12.91|12.86|3
1731505440000|2024-11-13 13:44:00|12.91|12.86|12.89|12.84|12.92|12.87|12.89|12.84|5
1731505450000|2024-11-13 13:44:10|12.9|12.85|12.92|12.87|12.92|12.87|12.87|12.82|9
1731505460000|2024-11-13 13:44:20|12.91|12.86|12.91|12.86|12.92|12.87|12.91|12.86|7
1731505470000|2024-11-13 13:44:30|12.92|12.87|12.9|12.85|12.92|12.87|12.9|12.85|3
1731505480000|2024-11-13 13:44:40|12.91|12.86|12.91|12.86|12.91|12.86|12.9|12.85|3
1731505490000|2024-11-13 13:44:50|12.9|12.85|12.87|12.82|12.9|12.85|12.86|12.81|6
1731505500000|2024-11-13 13:45:00|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731505510000|2024-11-13 13:45:10|12.86|12.81|12.83|12.78|12.86|12.81|12.83|12.78|3
1731505520000|2024-11-13 13:45:20|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|4
1731505530000|2024-11-13 13:45:30|12.84|12.79|12.85|12.8|12.86|12.81|12.83|12.78|8
1731505540000|2024-11-13 13:45:40|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731505550000|2024-11-13 13:45:50|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731505560000|2024-11-13 13:46:00|12.85|12.8|12.84|12.79|12.85|12.8|12.84|12.79|2
1731505570000|2024-11-13 13:46:10|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|3
1731505580000|2024-11-13 13:46:20|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|2
1731505590000|2024-11-13 13:46:30|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|2
1731505600000|2024-11-13 13:46:40|12.82|12.77|12.81|12.76|12.82|12.77|12.8|12.75|6
1731505610000|2024-11-13 13:46:50|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731505620000|2024-11-13 13:47:00|12.81|12.76|12.77|12.72|12.81|12.76|12.77|12.72|5
1731505630000|2024-11-13 13:47:10|12.78|12.73|12.78|12.73|12.78|12.73|12.77|12.72|3
1731505640000|2024-11-13 13:47:20|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731505660000|2024-11-13 13:47:40|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731505670000|2024-11-13 13:47:50|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731505690000|2024-11-13 13:48:10|12.82|12.77|12.83|12.78|12.83|12.78|12.81|12.76|9
1731505710000|2024-11-13 13:48:30|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731505720000|2024-11-13 13:48:40|12.83|12.78|12.85|12.8|12.85|12.8|12.83|12.78|3
1731505730000|2024-11-13 13:48:50|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731505750000|2024-11-13 13:49:10|12.85|12.8|12.86|12.81|12.86|12.81|12.84|12.79|3
1731505760000|2024-11-13 13:49:20|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731505780000|2024-11-13 13:49:40|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731505800000|2024-11-13 13:50:00|12.89|12.84|12.88|12.83|12.89|12.84|12.88|12.83|2
1731505810000|2024-11-13 13:50:10|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731505820000|2024-11-13 13:50:20|12.85|12.8|12.83|12.78|12.85|12.8|12.83|12.78|5
1731505830000|2024-11-13 13:50:30|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731505840000|2024-11-13 13:50:40|12.8|12.75|12.79|12.74|12.8|12.75|12.79|12.74|2
1731505850000|2024-11-13 13:50:50|12.8|12.75|12.83|12.78|12.86|12.81|12.8|12.75|11
1731505860000|2024-11-13 13:51:00|12.82|12.77|12.81|12.76|12.83|12.78|12.81|12.76|4
1731505870000|2024-11-13 13:51:10|12.8|12.75|12.81|12.76|12.81|12.76|12.8|12.75|2
1731505880000|2024-11-13 13:51:20|12.8|12.75|12.79|12.74|12.8|12.75|12.79|12.74|2
1731505890000|2024-11-13 13:51:30|12.8|12.75|12.82|12.77|12.82|12.77|12.79|12.74|5
1731505900000|2024-11-13 13:51:40|12.81|12.76|12.81|12.76|12.82|12.77|12.81|12.76|3
1731505910000|2024-11-13 13:51:50|12.8|12.75|12.82|12.77|12.82|12.77|12.8|12.75|3
1731505920000|2024-11-13 13:52:00|12.81|12.76|12.8|12.75|12.81|12.76|12.8|12.75|2
1731505930000|2024-11-13 13:52:10|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731505940000|2024-11-13 13:52:20|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731505950000|2024-11-13 13:52:30|12.8|12.75|12.81|12.76|12.81|12.76|12.79|12.74|4
1731505960000|2024-11-13 13:52:40|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731505970000|2024-11-13 13:52:50|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731505980000|2024-11-13 13:53:00|12.81|12.76|12.82|12.77|12.82|12.77|12.8|12.75|4
1731505990000|2024-11-13 13:53:10|12.83|12.78|12.83|12.78|12.84|12.79|12.82|12.77|5
1731506000000|2024-11-13 13:53:20|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731506010000|2024-11-13 13:53:30|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731506020000|2024-11-13 13:53:40|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731506030000|2024-11-13 13:53:50|12.8|12.75|12.78|12.73|12.8|12.75|12.78|12.73|5
1731506040000|2024-11-13 13:54:00|12.79|12.74|12.77|12.72|12.79|12.74|12.77|12.72|3
1731506050000|2024-11-13 13:54:10|12.76|12.71|12.77|12.72|12.77|12.72|12.76|12.71|2
1731506060000|2024-11-13 13:54:20|12.78|12.73|12.79|12.74|12.79|12.74|12.78|12.73|4
1731506070000|2024-11-13 13:54:30|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731506080000|2024-11-13 13:54:40|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731506100000|2024-11-13 13:55:00|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|2
1731506110000|2024-11-13 13:55:10|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731506120000|2024-11-13 13:55:20|12.75|12.7|12.74|12.69|12.76|12.71|12.74|12.69|8
1731506130000|2024-11-13 13:55:30|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731506140000|2024-11-13 13:55:40|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731506150000|2024-11-13 13:55:50|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731506160000|2024-11-13 13:56:00|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|3
1731506170000|2024-11-13 13:56:10|12.71|12.66|12.71|12.66|12.72|12.67|12.71|12.66|3
1731506180000|2024-11-13 13:56:20|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|2
1731506190000|2024-11-13 13:56:30|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731506200000|2024-11-13 13:56:40|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731506210000|2024-11-13 13:56:50|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731506220000|2024-11-13 13:57:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731506230000|2024-11-13 13:57:10|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731506240000|2024-11-13 13:57:20|12.67|12.62|12.69|12.64|12.69|12.64|12.67|12.62|3
1731506250000|2024-11-13 13:57:30|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731506260000|2024-11-13 13:57:40|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731506270000|2024-11-13 13:57:50|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731506280000|2024-11-13 13:58:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731506290000|2024-11-13 13:58:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731506310000|2024-11-13 13:58:30|12.67|12.62|12.69|12.64|12.69|12.64|12.66|12.61|5
1731506330000|2024-11-13 13:58:50|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731506340000|2024-11-13 13:59:00|12.72|12.67|12.72|12.67|12.72|12.67|12.71|12.66|3
1731506350000|2024-11-13 13:59:10|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|2
1731506360000|2024-11-13 13:59:20|12.73|12.68|12.75|12.7|12.75|12.7|12.72|12.67|5
1731506370000|2024-11-13 13:59:30|12.74|12.69|12.74|12.69|12.75|12.7|12.73|12.68|7
1731506380000|2024-11-13 13:59:40|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731506400000|2024-11-13 14:00:00|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|4
1731506410000|2024-11-13 14:00:10|12.74|12.69|12.73|12.68|12.74|12.69|12.72|12.67|8
1731506420000|2024-11-13 14:00:20|12.74|12.69|12.73|12.68|12.75|12.7|12.73|12.68|6
1731506430000|2024-11-13 14:00:30|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|6
1731506440000|2024-11-13 14:00:40|12.72|12.67|12.71|12.66|12.73|12.68|12.71|12.66|6
1731506450000|2024-11-13 14:00:50|12.7|12.65|12.72|12.67|12.72|12.67|12.7|12.65|7
1731506460000|2024-11-13 14:01:00|12.71|12.66|12.7|12.65|12.71|12.66|12.7|12.65|2
1731506470000|2024-11-13 14:01:10|12.69|12.64|12.69|12.64|12.7|12.65|12.68|12.63|7
1731506480000|2024-11-13 14:01:20|12.7|12.65|12.74|12.69|12.74|12.69|12.7|12.65|6
1731506490000|2024-11-13 14:01:30|12.73|12.68|12.75|12.7|12.75|12.7|12.73|12.68|3
1731506500000|2024-11-13 14:01:40|12.74|12.69|12.75|12.7|12.75|12.7|12.73|12.68|4
1731506510000|2024-11-13 14:01:50|12.74|12.69|12.74|12.69|12.75|12.7|12.74|12.69|3
1731506520000|2024-11-13 14:02:00|12.73|12.68|12.71|12.66|12.73|12.68|12.71|12.66|5
1731506530000|2024-11-13 14:02:10|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|4
1731506540000|2024-11-13 14:02:20|12.68|12.63|12.71|12.66|12.71|12.66|12.68|12.63|6
1731506550000|2024-11-13 14:02:30|12.73|12.68|12.71|12.66|12.74|12.69|12.71|12.66|7
1731506560000|2024-11-13 14:02:40|12.7|12.65|12.72|12.67|12.73|12.68|12.69|12.64|7
1731506570000|2024-11-13 14:02:50|12.71|12.66|12.72|12.67|12.72|12.67|12.71|12.66|2
1731506580000|2024-11-13 14:03:00|12.71|12.66|12.71|12.66|12.71|12.66|12.69|12.64|7
1731506590000|2024-11-13 14:03:10|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|4
1731506600000|2024-11-13 14:03:20|12.7|12.65|12.69|12.64|12.7|12.65|12.67|12.62|6
1731506610000|2024-11-13 14:03:30|12.68|12.63|12.72|12.67|12.72|12.67|12.68|12.63|9
1731506620000|2024-11-13 14:03:40|12.71|12.66|12.73|12.68|12.73|12.68|12.71|12.66|5
1731506630000|2024-11-13 14:03:50|12.72|12.67|12.74|12.69|12.74|12.69|12.72|12.67|3
1731506640000|2024-11-13 14:04:00|12.75|12.7|12.77|12.72|12.77|12.72|12.74|12.69|5
1731506650000|2024-11-13 14:04:10|12.76|12.71|12.77|12.72|12.77|12.72|12.75|12.7|4
1731506660000|2024-11-13 14:04:20|12.76|12.71|12.75|12.7|12.77|12.72|12.75|12.7|6
1731506670000|2024-11-13 14:04:30|12.74|12.69|12.73|12.68|12.74|12.69|12.72|12.67|8
1731506680000|2024-11-13 14:04:40|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|6
1731506690000|2024-11-13 14:04:50|12.72|12.67|12.74|12.69|12.74|12.69|12.72|12.67|3
1731506700000|2024-11-13 14:05:00|12.73|12.68|12.74|12.69|12.74|12.69|12.72|12.67|4
1731506710000|2024-11-13 14:05:10|12.73|12.68|12.75|12.7|12.75|12.7|12.73|12.68|3
1731506720000|2024-11-13 14:05:20|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731506730000|2024-11-13 14:05:30|12.73|12.68|12.74|12.69|12.74|12.69|12.72|12.67|4
1731506740000|2024-11-13 14:05:40|12.75|12.7|12.74|12.69|12.75|12.7|12.73|12.68|4
1731506750000|2024-11-13 14:05:50|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731506760000|2024-11-13 14:06:00|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|4
1731506770000|2024-11-13 14:06:10|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731506780000|2024-11-13 14:06:20|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731506790000|2024-11-13 14:06:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731506810000|2024-11-13 14:06:50|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731506820000|2024-11-13 14:07:00|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731506830000|2024-11-13 14:07:10|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731506840000|2024-11-13 14:07:20|12.76|12.71|12.77|12.72|12.77|12.72|12.76|12.71|4
1731506850000|2024-11-13 14:07:30|12.78|12.73|12.8|12.75|12.8|12.75|12.78|12.73|3
1731506860000|2024-11-13 14:07:40|12.81|12.76|12.78|12.73|12.81|12.76|12.77|12.72|6
1731506870000|2024-11-13 14:07:50|12.77|12.72|12.77|12.72|12.78|12.73|12.77|12.72|3
1731506880000|2024-11-13 14:08:00|12.76|12.71|12.74|12.69|12.77|12.72|12.74|12.69|7
1731506890000|2024-11-13 14:08:10|12.75|12.7|12.78|12.73|12.78|12.73|12.75|12.7|4
1731506900000|2024-11-13 14:08:20|12.77|12.72|12.75|12.7|12.78|12.73|12.75|12.7|5
1731506910000|2024-11-13 14:08:30|12.76|12.71|12.75|12.7|12.76|12.71|12.75|12.7|2
1731506920000|2024-11-13 14:08:40|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731506930000|2024-11-13 14:08:50|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731506940000|2024-11-13 14:09:00|12.77|12.72|12.78|12.73|12.79|12.74|12.77|12.72|4
1731506950000|2024-11-13 14:09:10|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731506960000|2024-11-13 14:09:20|12.77|12.72|12.77|12.72|12.78|12.73|12.77|12.72|3
1731506970000|2024-11-13 14:09:30|12.78|12.73|12.77|12.72|12.78|12.73|12.76|12.71|4
1731506980000|2024-11-13 14:09:40|12.76|12.71|12.79|12.74|12.79|12.74|12.76|12.71|6
1731506990000|2024-11-13 14:09:50|12.8|12.75|12.79|12.74|12.8|12.75|12.78|12.73|6
1731507000000|2024-11-13 14:10:00|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|4
1731507010000|2024-11-13 14:10:10|12.78|12.73|12.79|12.74|12.79|12.74|12.78|12.73|4
1731507020000|2024-11-13 14:10:20|12.8|12.75|12.82|12.77|12.82|12.77|12.8|12.75|3
1731507030000|2024-11-13 14:10:30|12.83|12.78|12.81|12.76|12.83|12.78|12.81|12.76|3
1731507040000|2024-11-13 14:10:40|12.8|12.75|12.81|12.76|12.81|12.76|12.8|12.75|4
1731507050000|2024-11-13 14:10:50|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731507060000|2024-11-13 14:11:00|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|2
1731507070000|2024-11-13 14:11:10|12.79|12.74|12.76|12.71|12.79|12.74|12.76|12.71|4
1731507080000|2024-11-13 14:11:20|12.75|12.7|12.77|12.72|12.78|12.73|12.75|12.7|5
1731507090000|2024-11-13 14:11:30|12.76|12.71|12.74|12.69|12.77|12.72|12.74|12.69|5
1731507100000|2024-11-13 14:11:40|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731507110000|2024-11-13 14:11:50|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|4
1731507120000|2024-11-13 14:12:00|12.76|12.71|12.75|12.7|12.77|12.72|12.75|12.7|4
1731507130000|2024-11-13 14:12:10|12.76|12.71|12.77|12.72|12.77|12.72|12.76|12.71|2
1731507140000|2024-11-13 14:12:20|12.78|12.73|12.78|12.73|12.78|12.73|12.77|12.72|5
1731507150000|2024-11-13 14:12:30|12.79|12.74|12.81|12.76|12.81|12.76|12.79|12.74|3
1731507160000|2024-11-13 14:12:40|12.8|12.75|12.78|12.73|12.8|12.75|12.78|12.73|3
1731507170000|2024-11-13 14:12:50|12.79|12.74|12.77|12.72|12.79|12.74|12.77|12.72|3
1731507180000|2024-11-13 14:13:00|12.76|12.71|12.76|12.71|12.77|12.72|12.76|12.71|3
1731507190000|2024-11-13 14:13:10|12.75|12.7|12.76|12.71|12.76|12.71|12.74|12.69|4
1731507200000|2024-11-13 14:13:20|12.75|12.7|12.75|12.7|12.76|12.71|12.75|12.7|3
1731507210000|2024-11-13 14:13:30|12.76|12.71|12.78|12.73|12.78|12.73|12.76|12.71|3
1731507220000|2024-11-13 14:13:40|12.77|12.72|12.77|12.72|12.77|12.72|12.76|12.71|7
1731507230000|2024-11-13 14:13:50|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731507240000|2024-11-13 14:14:00|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731507250000|2024-11-13 14:14:10|12.76|12.71|12.75|12.7|12.76|12.71|12.74|12.69|8
1731507260000|2024-11-13 14:14:20|12.74|12.69|12.73|12.68|12.74|12.69|12.73|12.68|2
1731507270000|2024-11-13 14:14:30|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731507280000|2024-11-13 14:14:40|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731507290000|2024-11-13 14:14:50|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731507300000|2024-11-13 14:15:00|12.74|12.69|12.76|12.71|12.76|12.71|12.74|12.69|5
1731507310000|2024-11-13 14:15:10|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731507320000|2024-11-13 14:15:20|12.75|12.7|12.74|12.69|12.76|12.71|12.74|12.69|4
1731507330000|2024-11-13 14:15:30|12.73|12.68|12.73|12.68|12.74|12.69|12.73|12.68|3
1731507340000|2024-11-13 14:15:40|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731507350000|2024-11-13 14:15:50|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731507360000|2024-11-13 14:16:00|12.77|12.72|12.76|12.71|12.78|12.73|12.76|12.71|6
1731507370000|2024-11-13 14:16:10|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731507380000|2024-11-13 14:16:20|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|2
1731507390000|2024-11-13 14:16:30|12.77|12.72|12.75|12.7|12.77|12.72|12.75|12.7|3
1731507400000|2024-11-13 14:16:40|12.74|12.69|12.73|12.68|12.75|12.7|12.73|12.68|4
1731507410000|2024-11-13 14:16:50|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731507420000|2024-11-13 14:17:00|12.74|12.69|12.74|12.69|12.75|12.7|12.73|12.68|9
1731507430000|2024-11-13 14:17:10|12.75|12.7|12.78|12.73|12.78|12.73|12.75|12.7|4
1731507440000|2024-11-13 14:17:20|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|2
1731507450000|2024-11-13 14:17:30|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731507460000|2024-11-13 14:17:40|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731507480000|2024-11-13 14:18:00|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|2
1731507490000|2024-11-13 14:18:10|12.78|12.73|12.79|12.74|12.8|12.75|12.78|12.73|6
1731507500000|2024-11-13 14:18:20|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731507530000|2024-11-13 14:18:50|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731507540000|2024-11-13 14:19:00|12.8|12.75|12.79|12.74|12.81|12.76|12.79|12.74|6
1731507560000|2024-11-13 14:19:20|12.8|12.75|12.79|12.74|12.8|12.75|12.79|12.74|2
1731507570000|2024-11-13 14:19:30|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731507580000|2024-11-13 14:19:40|12.81|12.76|12.82|12.77|12.82|12.77|12.81|12.76|4
1731507590000|2024-11-13 14:19:50|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731507600000|2024-11-13 14:20:00|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731507620000|2024-11-13 14:20:20|12.81|12.76|12.82|12.77|12.82|12.77|12.81|12.76|4
1731507630000|2024-11-13 14:20:30|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731507640000|2024-11-13 14:20:40|12.84|12.79|12.84|12.79|12.84|12.79|12.83|12.78|3
1731507650000|2024-11-13 14:20:50|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731507660000|2024-11-13 14:21:00|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731507670000|2024-11-13 14:21:10|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|4
1731507680000|2024-11-13 14:21:20|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731507690000|2024-11-13 14:21:30|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731507700000|2024-11-13 14:21:40|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731507710000|2024-11-13 14:21:50|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731507720000|2024-11-13 14:22:00|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|3
1731507730000|2024-11-13 14:22:10|12.84|12.79|12.86|12.81|12.86|12.81|12.83|12.78|5
1731507740000|2024-11-13 14:22:20|12.87|12.82|12.88|12.83|12.89|12.84|12.87|12.82|4
1731507750000|2024-11-13 14:22:30|12.87|12.82|12.85|12.8|12.87|12.82|12.85|12.8|3
1731507760000|2024-11-13 14:22:40|12.84|12.79|12.86|12.81|12.86|12.81|12.83|12.78|5
1731507770000|2024-11-13 14:22:50|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|6
1731507780000|2024-11-13 14:23:00|12.87|12.82|12.89|12.84|12.89|12.84|12.86|12.81|7
1731507790000|2024-11-13 14:23:10|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|4
1731507810000|2024-11-13 14:23:30|12.88|12.83|12.85|12.8|12.88|12.83|12.85|12.8|4
1731507820000|2024-11-13 14:23:40|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731507830000|2024-11-13 14:23:50|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731507850000|2024-11-13 14:24:10|12.84|12.79|12.86|12.81|12.86|12.81|12.84|12.79|5
1731507860000|2024-11-13 14:24:20|12.85|12.8|12.85|12.8|12.86|12.81|12.85|12.8|3
1731507870000|2024-11-13 14:24:30|12.84|12.79|12.86|12.81|12.86|12.81|12.84|12.79|7
1731507880000|2024-11-13 14:24:40|12.85|12.8|12.85|12.8|12.87|12.82|12.85|12.8|9
1731507890000|2024-11-13 14:24:50|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|2
1731507900000|2024-11-13 14:25:00|12.86|12.81|12.85|12.8|12.86|12.81|12.85|12.8|2
1731507920000|2024-11-13 14:25:20|12.86|12.81|12.85|12.8|12.86|12.81|12.85|12.8|2
1731507930000|2024-11-13 14:25:30|12.86|12.81|12.84|12.79|12.86|12.81|12.84|12.79|5
1731507940000|2024-11-13 14:25:40|12.83|12.78|12.82|12.77|12.84|12.79|12.82|12.77|8
1731507950000|2024-11-13 14:25:50|12.83|12.78|12.83|12.78|12.83|12.78|12.82|12.77|3
1731507960000|2024-11-13 14:26:00|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|2
1731507970000|2024-11-13 14:26:10|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|2
1731507990000|2024-11-13 14:26:30|12.86|12.81|12.84|12.79|12.86|12.81|12.84|12.79|3
1731508000000|2024-11-13 14:26:40|12.85|12.8|12.87|12.82|12.87|12.82|12.85|12.8|3
1731508010000|2024-11-13 14:26:50|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731508020000|2024-11-13 14:27:00|12.87|12.82|12.87|12.82|12.88|12.83|12.87|12.82|3
1731508030000|2024-11-13 14:27:10|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|4
1731508040000|2024-11-13 14:27:20|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|2
1731508070000|2024-11-13 14:27:50|12.88|12.83|12.88|12.83|12.88|12.83|12.87|12.82|5
1731508080000|2024-11-13 14:28:00|12.87|12.82|12.87|12.82|12.88|12.83|12.86|12.81|5
1731508090000|2024-11-13 14:28:10|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|2
1731508100000|2024-11-13 14:28:20|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731508120000|2024-11-13 14:28:40|12.85|12.8|12.88|12.83|12.88|12.83|12.85|12.8|6
1731508130000|2024-11-13 14:28:50|12.89|12.84|12.87|12.82|12.89|12.84|12.87|12.82|5
1731508140000|2024-11-13 14:29:00|12.86|12.81|12.84|12.79|12.86|12.81|12.84|12.79|3
1731508150000|2024-11-13 14:29:10|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731508160000|2024-11-13 14:29:20|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|6
1731508170000|2024-11-13 14:29:30|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731508180000|2024-11-13 14:29:40|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731508190000|2024-11-13 14:29:50|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731508200000|2024-11-13 14:30:00|12.81|12.76|12.82|12.77|12.82|12.77|12.81|12.76|2
1731508210000|2024-11-13 14:30:10|12.81|12.76|12.81|12.76|12.81|12.76|12.8|12.75|5
1731508220000|2024-11-13 14:30:20|12.82|12.77|12.79|12.74|12.82|12.77|12.79|12.74|6
1731508230000|2024-11-13 14:30:30|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|4
1731508240000|2024-11-13 14:30:40|12.78|12.73|12.78|12.73|12.78|12.73|12.77|12.72|5
1731508260000|2024-11-13 14:31:00|12.79|12.74|12.8|12.75|12.8|12.75|12.78|12.73|4
1731508270000|2024-11-13 14:31:10|12.81|12.76|12.8|12.75|12.81|12.76|12.8|12.75|2
1731508280000|2024-11-13 14:31:20|12.81|12.76|12.84|12.79|12.84|12.79|12.81|12.76|8
1731508290000|2024-11-13 14:31:30|12.83|12.78|12.84|12.79|12.84|12.79|12.82|12.77|8
1731508300000|2024-11-13 14:31:40|12.85|12.8|12.85|12.8|12.86|12.81|12.84|12.79|7
1731508310000|2024-11-13 14:31:50|12.86|12.81|12.86|12.81|12.86|12.81|12.85|12.8|5
1731508320000|2024-11-13 14:32:00|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731508330000|2024-11-13 14:32:10|12.85|12.8|12.89|12.84|12.89|12.84|12.85|12.8|9
1731508340000|2024-11-13 14:32:20|12.88|12.83|12.89|12.84|12.9|12.85|12.88|12.83|6
1731508350000|2024-11-13 14:32:30|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731508360000|2024-11-13 14:32:40|12.89|12.84|12.91|12.86|12.91|12.86|12.89|12.84|5
1731508370000|2024-11-13 14:32:50|12.9|12.85|12.9|12.85|12.92|12.87|12.9|12.85|5
1731508380000|2024-11-13 14:33:00|12.89|12.84|12.9|12.85|12.91|12.86|12.89|12.84|6
1731508390000|2024-11-13 14:33:10|12.91|12.86|12.89|12.84|12.91|12.86|12.89|12.84|3
1731508400000|2024-11-13 14:33:20|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|2
1731508410000|2024-11-13 14:33:30|12.9|12.85|12.92|12.87|12.92|12.87|12.89|12.84|9
1731508420000|2024-11-13 14:33:40|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|2
1731508430000|2024-11-13 14:33:50|12.93|12.88|12.93|12.88|12.93|12.88|12.92|12.87|3
1731508440000|2024-11-13 14:34:00|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731508450000|2024-11-13 14:34:10|12.9|12.85|12.9|12.85|12.9|12.85|12.89|12.84|3
1731508460000|2024-11-13 14:34:20|12.89|12.84|12.91|12.86|12.91|12.86|12.89|12.84|3
1731508470000|2024-11-13 14:34:30|12.9|12.85|12.89|12.84|12.9|12.85|12.89|12.84|4
1731508480000|2024-11-13 14:34:40|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731508490000|2024-11-13 14:34:50|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|4
1731508500000|2024-11-13 14:35:00|12.91|12.86|12.92|12.87|12.92|12.87|12.9|12.85|4
1731508510000|2024-11-13 14:35:10|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|2
1731508520000|2024-11-13 14:35:20|12.89|12.84|12.9|12.85|12.9|12.85|12.89|12.84|6
1731508530000|2024-11-13 14:35:30|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|2
1731508540000|2024-11-13 14:35:40|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731508550000|2024-11-13 14:35:50|12.9|12.85|12.89|12.84|12.9|12.85|12.89|12.84|2
1731508560000|2024-11-13 14:36:00|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|2
1731508570000|2024-11-13 14:36:10|12.88|12.83|12.87|12.82|12.89|12.84|12.87|12.82|6
1731508580000|2024-11-13 14:36:20|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|2
1731508590000|2024-11-13 14:36:30|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|2
1731508600000|2024-11-13 14:36:40|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731508610000|2024-11-13 14:36:50|12.86|12.81|12.87|12.82|12.87|12.82|12.86|12.81|6
1731508620000|2024-11-13 14:37:00|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|8
1731508630000|2024-11-13 14:37:10|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|2
1731508640000|2024-11-13 14:37:20|12.88|12.83|12.89|12.84|12.89|12.84|12.87|12.82|6
1731508650000|2024-11-13 14:37:30|12.88|12.83|12.88|12.83|12.88|12.83|12.87|12.82|3
1731508660000|2024-11-13 14:37:40|12.87|12.82|12.88|12.83|12.88|12.83|12.87|12.82|2
1731508670000|2024-11-13 14:37:50|12.87|12.82|12.89|12.84|12.89|12.84|12.87|12.82|3
1731508680000|2024-11-13 14:38:00|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|6
1731508690000|2024-11-13 14:38:10|12.9|12.85|12.9|12.85|12.91|12.86|12.9|12.85|3
1731508700000|2024-11-13 14:38:20|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|2
1731508710000|2024-11-13 14:38:30|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|2
1731508720000|2024-11-13 14:38:40|12.89|12.84|12.88|12.83|12.89|12.84|12.88|12.83|4
1731508730000|2024-11-13 14:38:50|12.89|12.84|12.89|12.84|12.89|12.84|12.88|12.83|3
1731508740000|2024-11-13 14:39:00|12.88|12.83|12.89|12.84|12.9|12.85|12.88|12.83|4
1731508750000|2024-11-13 14:39:10|12.9|12.85|12.9|12.85|12.9|12.85|12.89|12.84|3
1731508760000|2024-11-13 14:39:20|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731508770000|2024-11-13 14:39:30|12.92|12.87|12.94|12.89|12.94|12.89|12.92|12.87|8
1731508790000|2024-11-13 14:39:50|12.95|12.9|12.96|12.91|12.96|12.91|12.95|12.9|4
1731508800000|2024-11-13 14:40:00|12.95|12.9|12.95|12.9|12.96|12.91|12.95|12.9|3
1731508810000|2024-11-13 14:40:10|12.96|12.91|12.96|12.91|12.97|12.92|12.96|12.91|3
1731508820000|2024-11-13 14:40:20|12.97|12.92|12.98|12.93|12.98|12.93|12.96|12.91|4
1731508840000|2024-11-13 14:40:40|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|4
1731508860000|2024-11-13 14:41:00|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731508870000|2024-11-13 14:41:10|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|2
1731508880000|2024-11-13 14:41:20|12.97|12.92|12.97|12.92|12.98|12.93|12.97|12.92|3
1731508890000|2024-11-13 14:41:30|12.98|12.93|12.99|12.94|12.99|12.94|12.97|12.92|10
1731508900000|2024-11-13 14:41:40|13|12.95|13|12.95|13|12.95|13|12.95|1
1731508910000|2024-11-13 14:41:50|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731508920000|2024-11-13 14:42:00|13|12.95|13|12.95|13|12.95|12.99|12.94|5
1731508930000|2024-11-13 14:42:10|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731508940000|2024-11-13 14:42:20|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731508960000|2024-11-13 14:42:40|13.02|12.97|13.02|12.97|13.02|12.97|13.01|12.96|3
1731508970000|2024-11-13 14:42:50|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731508980000|2024-11-13 14:43:00|13.02|12.97|13.02|12.97|13.03|12.98|13.01|12.96|7
1731508990000|2024-11-13 14:43:10|13.01|12.96|13.01|12.96|13.02|12.97|13.01|12.96|5
1731509000000|2024-11-13 14:43:20|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731509010000|2024-11-13 14:43:30|13.01|12.96|13.01|12.96|13.02|12.97|13.01|12.96|7
1731509020000|2024-11-13 14:43:40|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|4
1731509040000|2024-11-13 14:44:00|13|12.95|13.01|12.96|13.01|12.96|13|12.95|2
1731509050000|2024-11-13 14:44:10|13|12.95|13.02|12.97|13.02|12.97|13|12.95|3
1731509060000|2024-11-13 14:44:20|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731509070000|2024-11-13 14:44:30|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731509080000|2024-11-13 14:44:40|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731509090000|2024-11-13 14:44:50|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731509100000|2024-11-13 14:45:00|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|2
1731509110000|2024-11-13 14:45:10|13|12.95|12.99|12.94|13|12.95|12.99|12.94|4
1731509120000|2024-11-13 14:45:20|13|12.95|12.99|12.94|13.01|12.96|12.99|12.94|10
1731509130000|2024-11-13 14:45:30|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|4
1731509140000|2024-11-13 14:45:40|12.96|12.91|12.97|12.92|12.97|12.92|12.96|12.91|6
1731509150000|2024-11-13 14:45:50|12.96|12.91|12.97|12.92|12.97|12.92|12.96|12.91|6
1731509160000|2024-11-13 14:46:00|12.98|12.93|12.98|12.93|12.99|12.94|12.97|12.92|5
1731509170000|2024-11-13 14:46:10|12.97|12.92|12.97|12.92|12.97|12.92|12.96|12.91|5
1731509180000|2024-11-13 14:46:20|12.96|12.91|12.99|12.94|12.99|12.94|12.96|12.91|8
1731509190000|2024-11-13 14:46:30|13|12.95|12.99|12.94|13|12.95|12.99|12.94|6
1731509200000|2024-11-13 14:46:40|13|12.95|13|12.95|13.02|12.97|13|12.95|7
1731509210000|2024-11-13 14:46:50|12.99|12.94|13.01|12.96|13.01|12.96|12.99|12.94|3
1731509220000|2024-11-13 14:47:00|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|4
1731509230000|2024-11-13 14:47:10|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|4
1731509240000|2024-11-13 14:47:20|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|4
1731509260000|2024-11-13 14:47:40|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731509270000|2024-11-13 14:47:50|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731509280000|2024-11-13 14:48:00|13.07|13.02|13.07|13.02|13.09|13.04|13.07|13.02|5
1731509290000|2024-11-13 14:48:10|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|8
1731509300000|2024-11-13 14:48:20|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|4
1731509310000|2024-11-13 14:48:30|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731509320000|2024-11-13 14:48:40|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|4
1731509330000|2024-11-13 14:48:50|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731509340000|2024-11-13 14:49:00|13.06|13.01|13.04|12.99|13.06|13.01|13.04|12.99|7
1731509360000|2024-11-13 14:49:20|13.05|13|13.05|13|13.06|13.01|13.05|13|3
1731509370000|2024-11-13 14:49:30|13.06|13.01|13.04|12.99|13.06|13.01|13.04|12.99|7
1731509380000|2024-11-13 14:49:40|13.05|13|13.06|13.01|13.06|13.01|13.04|12.99|4
1731509400000|2024-11-13 14:50:00|13.05|13|13.04|12.99|13.05|13|13.04|12.99|4
1731509410000|2024-11-13 14:50:10|13.05|13|13.06|13.01|13.06|13.01|13.05|13|6
1731509420000|2024-11-13 14:50:20|13.05|13|13.05|13|13.06|13.01|13.05|13|3
1731509430000|2024-11-13 14:50:30|13.06|13.01|13.05|13|13.06|13.01|13.05|13|4
1731509440000|2024-11-13 14:50:40|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731509450000|2024-11-13 14:50:50|13.05|13|13.04|12.99|13.05|13|13.04|12.99|4
1731509460000|2024-11-13 14:51:00|13.05|13|13.05|13|13.05|13|13.04|12.99|7
1731509470000|2024-11-13 14:51:10|13.06|13.01|13.05|13|13.06|13.01|13.05|13|6
1731509480000|2024-11-13 14:51:20|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731509490000|2024-11-13 14:51:30|13.07|13.02|13.08|13.03|13.08|13.03|13.06|13.01|4
1731509500000|2024-11-13 14:51:40|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731509510000|2024-11-13 14:51:50|13.09|13.04|13.07|13.02|13.09|13.04|13.07|13.02|3
1731509520000|2024-11-13 14:52:00|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|4
1731509530000|2024-11-13 14:52:10|13.1|13.05|13.08|13.03|13.1|13.05|13.08|13.03|5
1731509540000|2024-11-13 14:52:20|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731509550000|2024-11-13 14:52:30|13.09|13.04|13.09|13.04|13.1|13.05|13.09|13.04|3
1731509560000|2024-11-13 14:52:40|13.08|13.03|13.1|13.05|13.1|13.05|13.08|13.03|7
1731509570000|2024-11-13 14:52:50|13.09|13.04|13.09|13.04|13.1|13.05|13.09|13.04|3
1731509580000|2024-11-13 14:53:00|13.1|13.05|13.1|13.05|13.11|13.06|13.09|13.04|5
1731509590000|2024-11-13 14:53:10|13.09|13.04|13.08|13.03|13.1|13.05|13.08|13.03|8
1731509600000|2024-11-13 14:53:20|13.07|13.02|13.06|13.01|13.08|13.03|13.06|13.01|4
1731509610000|2024-11-13 14:53:30|13.05|13|13.08|13.03|13.08|13.03|13.05|13|8
1731509620000|2024-11-13 14:53:40|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731509630000|2024-11-13 14:53:50|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731509640000|2024-11-13 14:54:00|13.05|13|13.06|13.01|13.07|13.02|13.05|13|8
1731509650000|2024-11-13 14:54:10|13.05|13|13.04|12.99|13.06|13.01|13.04|12.99|6
1731509660000|2024-11-13 14:54:20|13.05|13|13.05|13|13.05|13|13.04|12.99|5
1731509670000|2024-11-13 14:54:30|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731509690000|2024-11-13 14:54:50|13.06|13.01|13.08|13.03|13.08|13.03|13.05|13|7
1731509700000|2024-11-13 14:55:00|13.07|13.02|13.07|13.02|13.07|13.02|13.06|13.01|3
1731509710000|2024-11-13 14:55:10|13.06|13.01|13.04|12.99|13.06|13.01|13.04|12.99|3
1731509720000|2024-11-13 14:55:20|13.03|12.98|13.03|12.98|13.04|12.99|13.02|12.97|9
1731509730000|2024-11-13 14:55:30|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731509740000|2024-11-13 14:55:40|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|4
1731509760000|2024-11-13 14:56:00|13.05|13|13.03|12.98|13.05|13|13.03|12.98|5
1731509770000|2024-11-13 14:56:10|13.02|12.97|13.04|12.99|13.04|12.99|13.02|12.97|3
1731509780000|2024-11-13 14:56:20|13.05|13|13.04|12.99|13.05|13|13.04|12.99|4
1731509790000|2024-11-13 14:56:30|13.05|13|13.05|13|13.05|13|13.04|12.99|5
1731509800000|2024-11-13 14:56:40|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731509820000|2024-11-13 14:57:00|13.08|13.03|13.06|13.01|13.08|13.03|13.06|13.01|7
1731509830000|2024-11-13 14:57:10|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|4
1731509840000|2024-11-13 14:57:20|13.07|13.02|13.07|13.02|13.07|13.02|13.06|13.01|3
1731509860000|2024-11-13 14:57:40|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|4
1731509880000|2024-11-13 14:58:00|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|4
1731509890000|2024-11-13 14:58:10|13.08|13.03|13.08|13.03|13.09|13.04|13.08|13.03|7
1731509900000|2024-11-13 14:58:20|13.09|13.04|13.09|13.04|13.09|13.04|13.08|13.03|5
1731509910000|2024-11-13 14:58:30|13.08|13.03|13.08|13.03|13.09|13.04|13.08|13.03|5
1731509920000|2024-11-13 14:58:40|13.09|13.04|13.08|13.03|13.09|13.04|13.07|13.02|4
1731509930000|2024-11-13 14:58:50|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|4
1731509940000|2024-11-13 14:59:00|13.07|13.02|13.07|13.02|13.07|13.02|13.06|13.01|7
1731509950000|2024-11-13 14:59:10|13.06|13.01|13.06|13.01|13.07|13.02|13.06|13.01|5
1731509960000|2024-11-13 14:59:20|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731509970000|2024-11-13 14:59:30|13.08|13.03|13.06|13.01|13.08|13.03|13.06|13.01|5
1731509980000|2024-11-13 14:59:40|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731509990000|2024-11-13 14:59:50|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731510000000|2024-11-13 15:00:00|13.05|13|13.04|12.99|13.05|13|13.04|12.99|4
1731510010000|2024-11-13 15:00:10|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731510020000|2024-11-13 15:00:20|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|4
1731510030000|2024-11-13 15:00:30|13.01|12.96|13.01|12.96|13.02|12.97|13.01|12.96|5
1731510040000|2024-11-13 15:00:40|13|12.95|13|12.95|13.01|12.96|13|12.95|5
1731510050000|2024-11-13 15:00:50|13.01|12.96|12.98|12.93|13.01|12.96|12.98|12.93|3
1731510060000|2024-11-13 15:01:00|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|4
1731510070000|2024-11-13 15:01:10|12.97|12.92|12.97|12.92|12.97|12.92|12.96|12.91|5
1731510080000|2024-11-13 15:01:20|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|2
1731510090000|2024-11-13 15:01:30|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731510100000|2024-11-13 15:01:40|12.99|12.94|12.99|12.94|13|12.95|12.99|12.94|5
1731510110000|2024-11-13 15:01:50|13|12.95|12.98|12.93|13|12.95|12.98|12.93|13
1731510120000|2024-11-13 15:02:00|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|4
1731510130000|2024-11-13 15:02:10|12.97|12.92|12.96|12.91|12.98|12.93|12.96|12.91|6
1731510140000|2024-11-13 15:02:20|12.97|12.92|12.97|12.92|12.97|12.92|12.96|12.91|9
1731510150000|2024-11-13 15:02:30|12.96|12.91|12.96|12.91|12.97|12.92|12.96|12.91|9
1731510160000|2024-11-13 15:02:40|12.95|12.9|12.95|12.9|12.95|12.9|12.94|12.89|5
1731510170000|2024-11-13 15:02:50|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731510180000|2024-11-13 15:03:00|12.97|12.92|12.95|12.9|12.97|12.92|12.95|12.9|5
1731510190000|2024-11-13 15:03:10|12.94|12.89|12.92|12.87|12.94|12.89|12.92|12.87|3
1731510200000|2024-11-13 15:03:20|12.91|12.86|12.89|12.84|12.91|12.86|12.89|12.84|9
1731510210000|2024-11-13 15:03:30|12.88|12.83|12.87|12.82|12.88|12.83|12.86|12.81|6
1731510220000|2024-11-13 15:03:40|12.88|12.83|12.88|12.83|12.88|12.83|12.87|12.82|3
1731510230000|2024-11-13 15:03:50|12.87|12.82|12.87|12.82|12.88|12.83|12.87|12.82|5
1731510240000|2024-11-13 15:04:00|12.88|12.83|12.87|12.82|12.89|12.84|12.87|12.82|8
1731510250000|2024-11-13 15:04:10|12.86|12.81|12.86|12.81|12.87|12.82|12.86|12.81|3
1731510260000|2024-11-13 15:04:20|12.87|12.82|12.89|12.84|12.89|12.84|12.87|12.82|7
1731510270000|2024-11-13 15:04:30|12.88|12.83|12.88|12.83|12.89|12.84|12.88|12.83|3
1731510280000|2024-11-13 15:04:40|12.89|12.84|12.92|12.87|12.93|12.88|12.89|12.84|7
1731510300000|2024-11-13 15:05:00|12.91|12.86|12.89|12.84|12.92|12.87|12.89|12.84|5
1731510310000|2024-11-13 15:05:10|12.9|12.85|12.89|12.84|12.9|12.85|12.88|12.83|4
1731510320000|2024-11-13 15:05:20|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|2
1731510330000|2024-11-13 15:05:30|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|2
1731510340000|2024-11-13 15:05:40|12.9|12.85|12.9|12.85|12.9|12.85|12.89|12.84|3
1731510350000|2024-11-13 15:05:50|12.91|12.86|12.92|12.87|12.92|12.87|12.9|12.85|6
1731510360000|2024-11-13 15:06:00|12.93|12.88|12.91|12.86|12.93|12.88|12.91|12.86|5
1731510370000|2024-11-13 15:06:10|12.9|12.85|12.89|12.84|12.91|12.86|12.89|12.84|6
1731510380000|2024-11-13 15:06:20|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|2
1731510390000|2024-11-13 15:06:30|12.88|12.83|12.89|12.84|12.89|12.84|12.87|12.82|6
1731510400000|2024-11-13 15:06:40|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731510420000|2024-11-13 15:07:00|12.89|12.84|12.88|12.83|12.89|12.84|12.88|12.83|4
1731510430000|2024-11-13 15:07:10|12.89|12.84|12.86|12.81|12.89|12.84|12.86|12.81|4
1731510440000|2024-11-13 15:07:20|12.85|12.8|12.85|12.8|12.86|12.81|12.85|12.8|7
1731510450000|2024-11-13 15:07:30|12.86|12.81|12.86|12.81|12.87|12.82|12.86|12.81|3
1731510460000|2024-11-13 15:07:40|12.87|12.82|12.88|12.83|12.88|12.83|12.87|12.82|2
1731510480000|2024-11-13 15:08:00|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731510490000|2024-11-13 15:08:10|12.88|12.83|12.9|12.85|12.9|12.85|12.88|12.83|3
1731510500000|2024-11-13 15:08:20|12.91|12.86|12.91|12.86|12.91|12.86|12.9|12.85|3
1731510510000|2024-11-13 15:08:30|12.9|12.85|12.92|12.87|12.92|12.87|12.9|12.85|3
1731510520000|2024-11-13 15:08:40|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731510530000|2024-11-13 15:08:50|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731510540000|2024-11-13 15:09:00|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|2
1731510550000|2024-11-13 15:09:10|12.92|12.87|12.94|12.89|12.94|12.89|12.92|12.87|3
1731510560000|2024-11-13 15:09:20|12.95|12.9|12.93|12.88|12.95|12.9|12.93|12.88|7
1731510570000|2024-11-13 15:09:30|12.94|12.89|12.96|12.91|12.96|12.91|12.94|12.89|3
1731510580000|2024-11-13 15:09:40|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731510590000|2024-11-13 15:09:50|12.96|12.91|12.96|12.91|12.96|12.91|12.95|12.9|3
1731510600000|2024-11-13 15:10:00|12.97|12.92|12.99|12.94|12.99|12.94|12.97|12.92|3
1731510610000|2024-11-13 15:10:10|13|12.95|13|12.95|13|12.95|13|12.95|1
1731510620000|2024-11-13 15:10:20|12.99|12.94|13.01|12.96|13.01|12.96|12.99|12.94|3
1731510630000|2024-11-13 15:10:30|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731510640000|2024-11-13 15:10:40|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731510650000|2024-11-13 15:10:50|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731510660000|2024-11-13 15:11:00|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731510670000|2024-11-13 15:11:10|13.04|12.99|13.06|13.01|13.06|13.01|13.04|12.99|3
1731510680000|2024-11-13 15:11:20|13.05|13|13.03|12.98|13.05|13|13.03|12.98|3
1731510690000|2024-11-13 15:11:30|13.02|12.97|13.02|12.97|13.02|12.97|13.01|12.96|3
1731510700000|2024-11-13 15:11:40|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|5
1731510710000|2024-11-13 15:11:50|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731510720000|2024-11-13 15:12:00|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731510740000|2024-11-13 15:12:20|13.05|13|13.05|13|13.05|13|13.05|13|1
1731510770000|2024-11-13 15:12:50|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731510780000|2024-11-13 15:13:00|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731510790000|2024-11-13 15:13:10|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731510800000|2024-11-13 15:13:20|13.05|13|13.05|13|13.06|13.01|13.05|13|3
1731510820000|2024-11-13 15:13:40|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|5
1731510830000|2024-11-13 15:13:50|13.07|13.02|13.05|13|13.07|13.02|13.05|13|5
1731510840000|2024-11-13 15:14:00|13.06|13.01|13.05|13|13.06|13.01|13.05|13|4
1731510850000|2024-11-13 15:14:10|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731510860000|2024-11-13 15:14:20|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|4
1731510870000|2024-11-13 15:14:30|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731510880000|2024-11-13 15:14:40|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|4
1731510890000|2024-11-13 15:14:50|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731510900000|2024-11-13 15:15:00|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731510910000|2024-11-13 15:15:10|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731510930000|2024-11-13 15:15:30|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731510940000|2024-11-13 15:15:40|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731510950000|2024-11-13 15:15:50|13.02|12.97|13.01|12.96|13.03|12.98|13.01|12.96|4
1731510960000|2024-11-13 15:16:00|13|12.95|13.01|12.96|13.02|12.97|13|12.95|4
1731510970000|2024-11-13 15:16:10|13|12.95|13|12.95|13|12.95|12.99|12.94|3
1731510980000|2024-11-13 15:16:20|13.01|12.96|13.04|12.99|13.04|12.99|13.01|12.96|4
1731510990000|2024-11-13 15:16:30|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731511000000|2024-11-13 15:16:40|13.05|13|13.05|13|13.05|13|13.05|13|1
1731511010000|2024-11-13 15:16:50|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731511020000|2024-11-13 15:17:00|13.06|13.01|13.07|13.02|13.07|13.02|13.05|13|5
1731511030000|2024-11-13 15:17:10|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731511040000|2024-11-13 15:17:20|13.09|13.04|13.09|13.04|13.11|13.06|13.09|13.04|7
1731511050000|2024-11-13 15:17:30|13.08|13.03|13.08|13.03|13.09|13.04|13.08|13.03|3
1731511060000|2024-11-13 15:17:40|13.07|13.02|13.07|13.02|13.08|13.03|13.07|13.02|3
1731511070000|2024-11-13 15:17:50|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731511080000|2024-11-13 15:18:00|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731511090000|2024-11-13 15:18:10|13.09|13.04|13.09|13.04|13.09|13.04|13.08|13.03|5
1731511100000|2024-11-13 15:18:20|13.1|13.05|13.1|13.05|13.1|13.05|13.09|13.04|3
1731511110000|2024-11-13 15:18:30|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731511120000|2024-11-13 15:18:40|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731511140000|2024-11-13 15:19:00|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|3
1731511150000|2024-11-13 15:19:10|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731511160000|2024-11-13 15:19:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731511170000|2024-11-13 15:19:30|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731511180000|2024-11-13 15:19:40|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731511200000|2024-11-13 15:20:00|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731511220000|2024-11-13 15:20:20|13.12|13.07|13.13|13.08|13.13|13.08|13.11|13.06|4
1731511230000|2024-11-13 15:20:30|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731511240000|2024-11-13 15:20:40|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731511250000|2024-11-13 15:20:50|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731511260000|2024-11-13 15:21:00|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731511290000|2024-11-13 15:21:30|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731511310000|2024-11-13 15:21:50|13.14|13.09|13.14|13.09|13.14|13.09|13.13|13.08|3
1731511320000|2024-11-13 15:22:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731511330000|2024-11-13 15:22:10|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731511340000|2024-11-13 15:22:20|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|5
1731511350000|2024-11-13 15:22:30|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731511370000|2024-11-13 15:22:50|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731511380000|2024-11-13 15:23:00|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731511390000|2024-11-13 15:23:10|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|3
1731511400000|2024-11-13 15:23:20|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731511410000|2024-11-13 15:23:30|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|5
1731511420000|2024-11-13 15:23:40|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731511430000|2024-11-13 15:23:50|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731511440000|2024-11-13 15:24:00|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731511450000|2024-11-13 15:24:10|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731511500000|2024-11-13 15:25:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731511510000|2024-11-13 15:25:10|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731511520000|2024-11-13 15:25:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731511530000|2024-11-13 15:25:30|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731511540000|2024-11-13 15:25:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731511550000|2024-11-13 15:25:50|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731511560000|2024-11-13 15:26:00|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731511570000|2024-11-13 15:26:10|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731511580000|2024-11-13 15:26:20|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731511590000|2024-11-13 15:26:30|13.11|13.06|13.11|13.06|13.11|13.06|13.1|13.05|3
1731511600000|2024-11-13 15:26:40|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731511610000|2024-11-13 15:26:50|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731511620000|2024-11-13 15:27:00|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731511630000|2024-11-13 15:27:10|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|4
1731511640000|2024-11-13 15:27:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731511650000|2024-11-13 15:27:30|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731511690000|2024-11-13 15:28:10|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731511700000|2024-11-13 15:28:20|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731511720000|2024-11-13 15:28:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731511730000|2024-11-13 15:28:50|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731511750000|2024-11-13 15:29:10|13.1|13.05|13.1|13.05|13.1|13.05|13.09|13.04|3
1731511760000|2024-11-13 15:29:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731511770000|2024-11-13 15:29:30|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|4
1731511780000|2024-11-13 15:29:40|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731511800000|2024-11-13 15:30:00|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731511820000|2024-11-13 15:30:20|13.11|13.06|13.13|13.08|13.13|13.08|13.11|13.06|5
1731511830000|2024-11-13 15:30:30|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731511840000|2024-11-13 15:30:40|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|4
1731511850000|2024-11-13 15:30:50|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731511860000|2024-11-13 15:31:00|13.11|13.06|13.09|13.04|13.11|13.06|13.09|13.04|3
1731511870000|2024-11-13 15:31:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731511880000|2024-11-13 15:31:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731511890000|2024-11-13 15:31:30|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|4
1731511900000|2024-11-13 15:31:40|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731511910000|2024-11-13 15:31:50|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731511920000|2024-11-13 15:32:00|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731511930000|2024-11-13 15:32:10|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731511940000|2024-11-13 15:32:20|13.1|13.05|13.08|13.03|13.1|13.05|13.08|13.03|5
1731511950000|2024-11-13 15:32:30|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731511960000|2024-11-13 15:32:40|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731511970000|2024-11-13 15:32:50|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731511980000|2024-11-13 15:33:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731511990000|2024-11-13 15:33:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731512000000|2024-11-13 15:33:20|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731512020000|2024-11-13 15:33:40|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731512030000|2024-11-13 15:33:50|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731512040000|2024-11-13 15:34:00|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731512050000|2024-11-13 15:34:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731512060000|2024-11-13 15:34:20|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731512110000|2024-11-13 15:35:10|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731512120000|2024-11-13 15:35:20|13.07|13.02|13.06|13.01|13.07|13.02|13.05|13|10
1731512130000|2024-11-13 15:35:30|13.05|13|13.06|13.01|13.06|13.01|13.05|13|4
1731512140000|2024-11-13 15:35:40|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731512150000|2024-11-13 15:35:50|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731512160000|2024-11-13 15:36:00|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731512170000|2024-11-13 15:36:10|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731512180000|2024-11-13 15:36:20|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731512190000|2024-11-13 15:36:30|13.1|13.05|13.07|13.02|13.1|13.05|13.07|13.02|6
1731512200000|2024-11-13 15:36:40|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731512210000|2024-11-13 15:36:50|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731512220000|2024-11-13 15:37:00|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731512230000|2024-11-13 15:37:10|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|3
1731512240000|2024-11-13 15:37:20|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731512250000|2024-11-13 15:37:30|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731512260000|2024-11-13 15:37:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731512270000|2024-11-13 15:37:50|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731512280000|2024-11-13 15:38:00|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731512330000|2024-11-13 15:38:50|13.05|13|13.04|12.99|13.05|13|13.03|12.98|4
1731512340000|2024-11-13 15:39:00|13.05|13|13.05|13|13.05|13|13.04|12.99|3
1731512350000|2024-11-13 15:39:10|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731512370000|2024-11-13 15:39:30|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731512380000|2024-11-13 15:39:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731512390000|2024-11-13 15:39:50|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731512400000|2024-11-13 15:40:00|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|2
1731512410000|2024-11-13 15:40:10|13|12.95|13|12.95|13.01|12.96|13|12.95|5
1731512420000|2024-11-13 15:40:20|12.99|12.94|12.99|12.94|12.99|12.94|12.98|12.93|5
1731512430000|2024-11-13 15:40:30|13.01|12.96|13|12.95|13.01|12.96|13|12.95|4
1731512440000|2024-11-13 15:40:40|13.01|12.96|13|12.95|13.01|12.96|12.99|12.94|4
1731512460000|2024-11-13 15:41:00|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731512470000|2024-11-13 15:41:10|13|12.95|13|12.95|13|12.95|12.99|12.94|3
1731512480000|2024-11-13 15:41:20|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731512490000|2024-11-13 15:41:30|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731512500000|2024-11-13 15:41:40|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731512510000|2024-11-13 15:41:50|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731512520000|2024-11-13 15:42:00|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731512540000|2024-11-13 15:42:20|13.05|13|13.05|13|13.05|13|13.05|13|1
1731512550000|2024-11-13 15:42:30|13.04|12.99|13.05|13|13.05|13|13.04|12.99|4
1731512560000|2024-11-13 15:42:40|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731512580000|2024-11-13 15:43:00|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731512590000|2024-11-13 15:43:10|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|4
1731512600000|2024-11-13 15:43:20|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731512610000|2024-11-13 15:43:30|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731512620000|2024-11-13 15:43:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731512630000|2024-11-13 15:43:50|13.09|13.04|13.09|13.04|13.09|13.04|13.08|13.03|3
1731512640000|2024-11-13 15:44:00|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731512650000|2024-11-13 15:44:10|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731512660000|2024-11-13 15:44:20|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731512670000|2024-11-13 15:44:30|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731512680000|2024-11-13 15:44:40|13.09|13.04|13.09|13.04|13.09|13.04|13.08|13.03|3
1731512700000|2024-11-13 15:45:00|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731512710000|2024-11-13 15:45:10|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731512720000|2024-11-13 15:45:20|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|4
1731512730000|2024-11-13 15:45:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731512740000|2024-11-13 15:45:40|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731512750000|2024-11-13 15:45:50|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731512760000|2024-11-13 15:46:00|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|5
1731512770000|2024-11-13 15:46:10|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731512780000|2024-11-13 15:46:20|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731512790000|2024-11-13 15:46:30|13.14|13.09|13.14|13.09|13.14|13.09|13.13|13.08|3
1731512800000|2024-11-13 15:46:40|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731512810000|2024-11-13 15:46:50|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731512820000|2024-11-13 15:47:00|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731512830000|2024-11-13 15:47:10|13.14|13.09|13.14|13.09|13.14|13.09|13.13|13.08|5
1731512840000|2024-11-13 15:47:20|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731512850000|2024-11-13 15:47:30|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731512860000|2024-11-13 15:47:40|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731512870000|2024-11-13 15:47:50|13.13|13.08|13.15|13.1|13.15|13.1|13.13|13.08|3
1731512880000|2024-11-13 15:48:00|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731512890000|2024-11-13 15:48:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731512900000|2024-11-13 15:48:20|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|3
1731512910000|2024-11-13 15:48:30|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731512920000|2024-11-13 15:48:40|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|5
1731512930000|2024-11-13 15:48:50|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731512940000|2024-11-13 15:49:00|13.15|13.1|13.14|13.09|13.17|13.12|13.14|13.09|6
1731512950000|2024-11-13 15:49:10|13.13|13.08|13.13|13.08|13.14|13.09|13.13|13.08|3
1731512960000|2024-11-13 15:49:20|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731512970000|2024-11-13 15:49:30|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731512990000|2024-11-13 15:49:50|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|4
1731513000000|2024-11-13 15:50:00|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731513010000|2024-11-13 15:50:10|13.12|13.07|13.12|13.07|13.13|13.08|13.11|13.06|5
1731513020000|2024-11-13 15:50:20|13.13|13.08|13.14|13.09|13.14|13.09|13.12|13.07|6
1731513030000|2024-11-13 15:50:30|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731513040000|2024-11-13 15:50:40|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731513050000|2024-11-13 15:50:50|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731513060000|2024-11-13 15:51:00|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|5
1731513070000|2024-11-13 15:51:10|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|6
1731513080000|2024-11-13 15:51:20|13.15|13.1|13.13|13.08|13.15|13.1|13.13|13.08|3
1731513090000|2024-11-13 15:51:30|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|4
1731513100000|2024-11-13 15:51:40|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731513110000|2024-11-13 15:51:50|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|5
1731513130000|2024-11-13 15:52:10|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731513140000|2024-11-13 15:52:20|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731513150000|2024-11-13 15:52:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731513160000|2024-11-13 15:52:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731513170000|2024-11-13 15:52:50|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731513190000|2024-11-13 15:53:10|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731513200000|2024-11-13 15:53:20|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731513210000|2024-11-13 15:53:30|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731513220000|2024-11-13 15:53:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731513230000|2024-11-13 15:53:50|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731513240000|2024-11-13 15:54:00|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731513250000|2024-11-13 15:54:10|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731513260000|2024-11-13 15:54:20|13.08|13.03|13.1|13.05|13.1|13.05|13.08|13.03|3
1731513270000|2024-11-13 15:54:30|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731513280000|2024-11-13 15:54:40|13.12|13.07|13.1|13.05|13.12|13.07|13.1|13.05|7
1731513290000|2024-11-13 15:54:50|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731513300000|2024-11-13 15:55:00|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|5
1731513310000|2024-11-13 15:55:10|13.11|13.06|13.12|13.07|13.12|13.07|13.1|13.05|6
1731513330000|2024-11-13 15:55:30|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731513340000|2024-11-13 15:55:40|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|3
1731513350000|2024-11-13 15:55:50|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731513370000|2024-11-13 15:56:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731513380000|2024-11-13 15:56:20|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731513390000|2024-11-13 15:56:30|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731513400000|2024-11-13 15:56:40|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731513420000|2024-11-13 15:57:00|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|3
1731513430000|2024-11-13 15:57:10|13.15|13.1|13.19|13.14|13.19|13.14|13.15|13.1|5
1731513440000|2024-11-13 15:57:20|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|4
1731513450000|2024-11-13 15:57:30|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731513460000|2024-11-13 15:57:40|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731513490000|2024-11-13 15:58:10|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731513500000|2024-11-13 15:58:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731513510000|2024-11-13 15:58:30|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731513520000|2024-11-13 15:58:40|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|3
1731513530000|2024-11-13 15:58:50|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731513550000|2024-11-13 15:59:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731513590000|2024-11-13 15:59:50|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731513600000|2024-11-13 16:00:00|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|2
1731513610000|2024-11-13 16:00:10|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731513620000|2024-11-13 16:00:20|13.19|13.14|13.19|13.14|13.2|13.15|13.19|13.14|3
1731513630000|2024-11-13 16:00:30|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731513640000|2024-11-13 16:00:40|13.2|13.15|13.22|13.17|13.22|13.17|13.2|13.15|3
1731513660000|2024-11-13 16:01:00|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731513670000|2024-11-13 16:01:10|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731513690000|2024-11-13 16:01:30|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731513700000|2024-11-13 16:01:40|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731513710000|2024-11-13 16:01:50|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731513720000|2024-11-13 16:02:00|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|5
1731513730000|2024-11-13 16:02:10|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731513740000|2024-11-13 16:02:20|13.2|13.15|13.22|13.17|13.22|13.17|13.19|13.14|5
1731513750000|2024-11-13 16:02:30|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731513760000|2024-11-13 16:02:40|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731513770000|2024-11-13 16:02:50|13.2|13.15|13.19|13.14|13.21|13.16|13.19|13.14|4
1731513780000|2024-11-13 16:03:00|13.2|13.15|13.18|13.13|13.2|13.15|13.18|13.13|3
1731513790000|2024-11-13 16:03:10|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|5
1731513800000|2024-11-13 16:03:20|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731513810000|2024-11-13 16:03:30|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|3
1731513820000|2024-11-13 16:03:40|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731513830000|2024-11-13 16:03:50|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731513840000|2024-11-13 16:04:00|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|4
1731513850000|2024-11-13 16:04:10|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|5
1731513860000|2024-11-13 16:04:20|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731513870000|2024-11-13 16:04:30|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731513880000|2024-11-13 16:04:40|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731513890000|2024-11-13 16:04:50|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731513900000|2024-11-13 16:05:00|13.17|13.12|13.15|13.1|13.18|13.13|13.15|13.1|5
1731513910000|2024-11-13 16:05:10|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|3
1731513920000|2024-11-13 16:05:20|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|6
1731513930000|2024-11-13 16:05:30|13.13|13.08|13.14|13.09|13.14|13.09|13.12|13.07|4
1731513940000|2024-11-13 16:05:40|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|4
1731513950000|2024-11-13 16:05:50|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731513960000|2024-11-13 16:06:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731513970000|2024-11-13 16:06:10|13.14|13.09|13.15|13.1|13.15|13.1|13.13|13.08|6
1731513980000|2024-11-13 16:06:20|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|8
1731513990000|2024-11-13 16:06:30|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|4
1731514000000|2024-11-13 16:06:40|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|8
1731514010000|2024-11-13 16:06:50|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|4
1731514020000|2024-11-13 16:07:00|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|5
1731514030000|2024-11-13 16:07:10|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|4
1731514040000|2024-11-13 16:07:20|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|3
1731514050000|2024-11-13 16:07:30|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731514060000|2024-11-13 16:07:40|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|5
1731514070000|2024-11-13 16:07:50|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|3
1731514080000|2024-11-13 16:08:00|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|9
1731514090000|2024-11-13 16:08:10|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|9
1731514100000|2024-11-13 16:08:20|13.18|13.13|13.18|13.13|13.19|13.14|13.17|13.12|5
1731514110000|2024-11-13 16:08:30|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731514120000|2024-11-13 16:08:40|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|6
1731514130000|2024-11-13 16:08:50|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731514140000|2024-11-13 16:09:00|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|5
1731514160000|2024-11-13 16:09:20|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|6
1731514180000|2024-11-13 16:09:40|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731514190000|2024-11-13 16:09:50|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|3
1731514200000|2024-11-13 16:10:00|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|3
1731514210000|2024-11-13 16:10:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731514220000|2024-11-13 16:10:20|13.17|13.12|13.16|13.11|13.17|13.12|13.14|13.09|6
1731514230000|2024-11-13 16:10:30|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|8
1731514240000|2024-11-13 16:10:40|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731514250000|2024-11-13 16:10:50|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|4
1731514260000|2024-11-13 16:11:00|13.15|13.1|13.2|13.15|13.2|13.15|13.15|13.1|8
1731514270000|2024-11-13 16:11:10|13.21|13.16|13.19|13.14|13.22|13.17|13.19|13.14|5
1731514280000|2024-11-13 16:11:20|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731514290000|2024-11-13 16:11:30|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731514300000|2024-11-13 16:11:40|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|4
1731514310000|2024-11-13 16:11:50|13.2|13.15|13.16|13.11|13.2|13.15|13.16|13.11|10
1731514320000|2024-11-13 16:12:00|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|4
1731514330000|2024-11-13 16:12:10|13.19|13.14|13.18|13.13|13.19|13.14|13.17|13.12|6
1731514340000|2024-11-13 16:12:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731514350000|2024-11-13 16:12:30|13.2|13.15|13.17|13.12|13.2|13.15|13.17|13.12|4
1731514360000|2024-11-13 16:12:40|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731514370000|2024-11-13 16:12:50|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731514380000|2024-11-13 16:13:00|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731514390000|2024-11-13 16:13:10|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731514400000|2024-11-13 16:13:20|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|4
1731514410000|2024-11-13 16:13:30|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|3
1731514430000|2024-11-13 16:13:50|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731514440000|2024-11-13 16:14:00|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731514450000|2024-11-13 16:14:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731514460000|2024-11-13 16:14:20|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731514470000|2024-11-13 16:14:30|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|3
1731514480000|2024-11-13 16:14:40|13.16|13.11|13.18|13.13|13.18|13.13|13.16|13.11|3
1731514490000|2024-11-13 16:14:50|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|4
1731514500000|2024-11-13 16:15:00|13.17|13.12|13.14|13.09|13.17|13.12|13.14|13.09|4
1731514510000|2024-11-13 16:15:10|13.13|13.08|13.13|13.08|13.14|13.09|13.13|13.08|3
1731514520000|2024-11-13 16:15:20|13.14|13.09|13.16|13.11|13.16|13.11|13.14|13.09|2
1731514530000|2024-11-13 16:15:30|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731514540000|2024-11-13 16:15:40|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731514550000|2024-11-13 16:15:50|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731514560000|2024-11-13 16:16:00|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|8
1731514570000|2024-11-13 16:16:10|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731514580000|2024-11-13 16:16:20|13.13|13.08|13.13|13.08|13.14|13.09|13.13|13.08|3
1731514590000|2024-11-13 16:16:30|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731514600000|2024-11-13 16:16:40|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731514610000|2024-11-13 16:16:50|13.14|13.09|13.13|13.08|13.14|13.09|13.12|13.07|4
1731514620000|2024-11-13 16:17:00|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731514630000|2024-11-13 16:17:10|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731514640000|2024-11-13 16:17:20|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731514650000|2024-11-13 16:17:30|13.08|13.03|13.08|13.03|13.09|13.04|13.08|13.03|5
1731514660000|2024-11-13 16:17:40|13.07|13.02|13.05|13|13.07|13.02|13.05|13|3
1731514670000|2024-11-13 16:17:50|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731514690000|2024-11-13 16:18:10|13.04|12.99|13.04|12.99|13.04|12.99|13.03|12.98|3
1731514700000|2024-11-13 16:18:20|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731514720000|2024-11-13 16:18:40|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|2
1731514730000|2024-11-13 16:18:50|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731514740000|2024-11-13 16:19:00|13.01|12.96|13.01|12.96|13.02|12.97|13|12.95|5
1731514750000|2024-11-13 16:19:10|13|12.95|13.02|12.97|13.02|12.97|13|12.95|3
1731514760000|2024-11-13 16:19:20|13.01|12.96|13.01|12.96|13.02|12.97|13.01|12.96|5
1731514770000|2024-11-13 16:19:30|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731514780000|2024-11-13 16:19:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731514790000|2024-11-13 16:19:50|13.05|13|13.07|13.02|13.07|13.02|13.05|13|3
1731514800000|2024-11-13 16:20:00|13.06|13.01|13.04|12.99|13.06|13.01|13.04|12.99|3
1731514820000|2024-11-13 16:20:20|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|8
1731514830000|2024-11-13 16:20:30|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731514850000|2024-11-13 16:20:50|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731514860000|2024-11-13 16:21:00|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731514870000|2024-11-13 16:21:10|13.05|13|13.04|12.99|13.06|13.01|13.04|12.99|4
1731514880000|2024-11-13 16:21:20|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731514890000|2024-11-13 16:21:30|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|3
1731514900000|2024-11-13 16:21:40|13.02|12.97|13.04|12.99|13.04|12.99|13.02|12.97|3
1731514910000|2024-11-13 16:21:50|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731514920000|2024-11-13 16:22:00|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731514930000|2024-11-13 16:22:10|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731514940000|2024-11-13 16:22:20|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731514960000|2024-11-13 16:22:40|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731514980000|2024-11-13 16:23:00|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|2
1731514990000|2024-11-13 16:23:10|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731515010000|2024-11-13 16:23:30|13.05|13|13.05|13|13.05|13|13.04|12.99|3
1731515020000|2024-11-13 16:23:40|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731515030000|2024-11-13 16:23:50|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731515050000|2024-11-13 16:24:10|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731515060000|2024-11-13 16:24:20|13.06|13.01|13.07|13.02|13.09|13.04|13.06|13.01|7
1731515070000|2024-11-13 16:24:30|13.08|13.03|13.07|13.02|13.08|13.03|13.06|13.01|4
1731515080000|2024-11-13 16:24:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731515090000|2024-11-13 16:24:50|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731515100000|2024-11-13 16:25:00|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731515110000|2024-11-13 16:25:10|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731515120000|2024-11-13 16:25:20|13.08|13.03|13.05|13|13.08|13.03|13.05|13|4
1731515130000|2024-11-13 16:25:30|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731515140000|2024-11-13 16:25:40|13.05|13|13.05|13|13.05|13|13.04|12.99|3
1731515150000|2024-11-13 16:25:50|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731515160000|2024-11-13 16:26:00|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|4
1731515170000|2024-11-13 16:26:10|13.05|13|13.05|13|13.05|13|13.04|12.99|5
1731515180000|2024-11-13 16:26:20|13.06|13.01|13.09|13.04|13.09|13.04|13.06|13.01|4
1731515190000|2024-11-13 16:26:30|13.08|13.03|13.08|13.03|13.09|13.04|13.08|13.03|5
1731515200000|2024-11-13 16:26:40|13.09|13.04|13.07|13.02|13.09|13.04|13.07|13.02|3
1731515210000|2024-11-13 16:26:50|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731515220000|2024-11-13 16:27:00|13.05|13|13.12|13.07|13.12|13.07|13.05|13|9
1731515230000|2024-11-13 16:27:10|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|3
1731515240000|2024-11-13 16:27:20|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|4
1731515250000|2024-11-13 16:27:30|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|4
1731515260000|2024-11-13 16:27:40|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|5
1731515280000|2024-11-13 16:28:00|13.15|13.1|13.13|13.08|13.15|13.1|13.13|13.08|3
1731515290000|2024-11-13 16:28:10|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731515300000|2024-11-13 16:28:20|13.14|13.09|13.18|13.13|13.18|13.13|13.14|13.09|5
1731515310000|2024-11-13 16:28:30|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731515320000|2024-11-13 16:28:40|13.19|13.14|13.17|13.12|13.19|13.14|13.17|13.12|3
1731515330000|2024-11-13 16:28:50|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731515340000|2024-11-13 16:29:00|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731515350000|2024-11-13 16:29:10|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731515360000|2024-11-13 16:29:20|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731515370000|2024-11-13 16:29:30|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731515380000|2024-11-13 16:29:40|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731515390000|2024-11-13 16:29:50|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731515400000|2024-11-13 16:30:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731515410000|2024-11-13 16:30:10|13.1|13.05|13.11|13.06|13.11|13.06|13.09|13.04|4
1731515420000|2024-11-13 16:30:20|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731515430000|2024-11-13 16:30:30|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731515440000|2024-11-13 16:30:40|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731515450000|2024-11-13 16:30:50|13.11|13.06|13.12|13.07|13.12|13.07|13.1|13.05|6
1731515460000|2024-11-13 16:31:00|13.11|13.06|13.09|13.04|13.11|13.06|13.09|13.04|3
1731515470000|2024-11-13 16:31:10|13.08|13.03|13.09|13.04|13.09|13.04|13.07|13.02|4
1731515480000|2024-11-13 16:31:20|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|5
1731515490000|2024-11-13 16:31:30|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731515500000|2024-11-13 16:31:40|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731515510000|2024-11-13 16:31:50|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731515520000|2024-11-13 16:32:00|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731515530000|2024-11-13 16:32:10|13.05|13|13.05|13|13.05|13|13.05|13|1
1731515540000|2024-11-13 16:32:20|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|2
1731515550000|2024-11-13 16:32:30|13.04|12.99|13.02|12.97|13.04|12.99|13.02|12.97|3
1731515570000|2024-11-13 16:32:50|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731515580000|2024-11-13 16:33:00|13.02|12.97|13.01|12.96|13.03|12.98|13.01|12.96|4
1731515590000|2024-11-13 16:33:10|13|12.95|13.01|12.96|13.01|12.96|13|12.95|2
1731515600000|2024-11-13 16:33:20|13|12.95|13|12.95|13.01|12.96|13|12.95|3
1731515610000|2024-11-13 16:33:30|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|2
1731515620000|2024-11-13 16:33:40|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731515630000|2024-11-13 16:33:50|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731515640000|2024-11-13 16:34:00|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731515650000|2024-11-13 16:34:10|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|2
1731515660000|2024-11-13 16:34:20|12.99|12.94|12.99|12.94|12.99|12.94|12.98|12.93|3
1731515670000|2024-11-13 16:34:30|13|12.95|13|12.95|13|12.95|12.99|12.94|3
1731515680000|2024-11-13 16:34:40|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731515690000|2024-11-13 16:34:50|12.99|12.94|13.01|12.96|13.01|12.96|12.99|12.94|3
1731515700000|2024-11-13 16:35:00|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731515710000|2024-11-13 16:35:10|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731515720000|2024-11-13 16:35:20|13.02|12.97|13|12.95|13.02|12.97|13|12.95|3
1731515730000|2024-11-13 16:35:30|13.01|12.96|13.01|12.96|13.01|12.96|13|12.95|3
1731515750000|2024-11-13 16:35:50|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|4
1731515760000|2024-11-13 16:36:00|13.02|12.97|13.02|12.97|13.03|12.98|13.01|12.96|5
1731515780000|2024-11-13 16:36:20|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731515790000|2024-11-13 16:36:30|13.02|12.97|13|12.95|13.02|12.97|13|12.95|3
1731515810000|2024-11-13 16:36:50|13.01|12.96|13|12.95|13.01|12.96|13|12.95|2
1731515820000|2024-11-13 16:37:00|12.99|12.94|12.97|12.92|12.99|12.94|12.97|12.92|9
1731515830000|2024-11-13 16:37:10|12.96|12.91|12.96|12.91|12.97|12.92|12.95|12.9|5
1731515840000|2024-11-13 16:37:20|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731515850000|2024-11-13 16:37:30|12.98|12.93|12.98|12.93|12.99|12.94|12.98|12.93|3
1731515860000|2024-11-13 16:37:40|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731515880000|2024-11-13 16:38:00|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731515890000|2024-11-13 16:38:10|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731515900000|2024-11-13 16:38:20|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731515910000|2024-11-13 16:38:30|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731515920000|2024-11-13 16:38:40|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731515940000|2024-11-13 16:39:00|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|2
1731515950000|2024-11-13 16:39:10|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731515960000|2024-11-13 16:39:20|12.97|12.92|12.97|12.92|12.98|12.93|12.97|12.92|3
1731515970000|2024-11-13 16:39:30|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731515990000|2024-11-13 16:39:50|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731516000000|2024-11-13 16:40:00|12.96|12.91|12.96|12.91|12.97|12.92|12.96|12.91|5
1731516020000|2024-11-13 16:40:20|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731516030000|2024-11-13 16:40:30|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731516040000|2024-11-13 16:40:40|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731516050000|2024-11-13 16:40:50|12.98|12.93|12.97|12.92|12.98|12.93|12.96|12.91|4
1731516060000|2024-11-13 16:41:00|12.96|12.91|12.96|12.91|12.98|12.93|12.96|12.91|7
1731516080000|2024-11-13 16:41:20|12.95|12.9|12.95|12.9|12.96|12.91|12.95|12.9|3
1731516090000|2024-11-13 16:41:30|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731516100000|2024-11-13 16:41:40|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731516110000|2024-11-13 16:41:50|12.98|12.93|12.98|12.93|12.99|12.94|12.98|12.93|5
1731516120000|2024-11-13 16:42:00|12.99|12.94|13|12.95|13.01|12.96|12.99|12.94|4
1731516130000|2024-11-13 16:42:10|12.99|12.94|13|12.95|13|12.95|12.98|12.93|4
1731516140000|2024-11-13 16:42:20|12.99|12.94|12.99|12.94|12.99|12.94|12.97|12.92|5
1731516150000|2024-11-13 16:42:30|12.98|12.93|12.98|12.93|12.99|12.94|12.98|12.93|5
1731516160000|2024-11-13 16:42:40|12.97|12.92|12.97|12.92|12.97|12.92|12.96|12.91|5
1731516170000|2024-11-13 16:42:50|12.96|12.91|12.96|12.91|12.97|12.92|12.96|12.91|3
1731516180000|2024-11-13 16:43:00|12.97|12.92|12.96|12.91|12.98|12.93|12.96|12.91|4
1731516190000|2024-11-13 16:43:10|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731516200000|2024-11-13 16:43:20|12.94|12.89|12.95|12.9|12.95|12.9|12.94|12.89|2
1731516210000|2024-11-13 16:43:30|12.94|12.89|12.96|12.91|12.96|12.91|12.94|12.89|3
1731516220000|2024-11-13 16:43:40|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731516240000|2024-11-13 16:44:00|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|2
1731516250000|2024-11-13 16:44:10|12.98|12.93|12.98|12.93|12.98|12.93|12.97|12.92|3
1731516270000|2024-11-13 16:44:30|12.97|12.92|12.97|12.92|12.98|12.93|12.97|12.92|3
1731516280000|2024-11-13 16:44:40|12.98|12.93|12.98|12.93|12.98|12.93|12.97|12.92|3
1731516300000|2024-11-13 16:45:00|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731516310000|2024-11-13 16:45:10|13|12.95|13|12.95|13|12.95|13|12.95|1
1731516320000|2024-11-13 16:45:20|13.01|12.96|13|12.95|13.01|12.96|13|12.95|2
1731516330000|2024-11-13 16:45:30|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731516340000|2024-11-13 16:45:40|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|4
1731516350000|2024-11-13 16:45:50|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731516360000|2024-11-13 16:46:00|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731516380000|2024-11-13 16:46:20|12.97|12.92|12.96|12.91|12.97|12.92|12.96|12.91|2
1731516390000|2024-11-13 16:46:30|12.97|12.92|12.97|12.92|12.97|12.92|12.96|12.91|5
1731516400000|2024-11-13 16:46:40|12.96|12.91|12.97|12.92|12.97|12.92|12.96|12.91|2
1731516410000|2024-11-13 16:46:50|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|2
1731516420000|2024-11-13 16:47:00|12.96|12.91|12.97|12.92|12.97|12.92|12.96|12.91|2
1731516430000|2024-11-13 16:47:10|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|4
1731516440000|2024-11-13 16:47:20|12.98|12.93|12.98|12.93|12.98|12.93|12.97|12.92|5
1731516450000|2024-11-13 16:47:30|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731516460000|2024-11-13 16:47:40|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731516470000|2024-11-13 16:47:50|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731516490000|2024-11-13 16:48:10|13|12.95|13|12.95|13|12.95|13|12.95|1
1731516510000|2024-11-13 16:48:30|12.99|12.94|12.99|12.94|13|12.95|12.99|12.94|7
1731516520000|2024-11-13 16:48:40|13|12.95|13|12.95|13|12.95|12.99|12.94|7
1731516530000|2024-11-13 16:48:50|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731516540000|2024-11-13 16:49:00|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731516580000|2024-11-13 16:49:40|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731516590000|2024-11-13 16:49:50|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731516600000|2024-11-13 16:50:00|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|6
1731516610000|2024-11-13 16:50:10|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|10
1731516620000|2024-11-13 16:50:20|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|6
1731516670000|2024-11-13 16:51:10|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731516700000|2024-11-13 16:51:40|13|12.95|13|12.95|13|12.95|13|12.95|1
1731516740000|2024-11-13 16:52:20|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731516750000|2024-11-13 16:52:30|13|12.95|12.99|12.94|13.01|12.96|12.99|12.94|4
1731516760000|2024-11-13 16:52:40|13|12.95|13|12.95|13|12.95|13|12.95|1
1731516770000|2024-11-13 16:52:50|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731516780000|2024-11-13 16:53:00|13|12.95|13|12.95|13|12.95|13|12.95|1
1731516800000|2024-11-13 16:53:20|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731516810000|2024-11-13 16:53:30|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731516820000|2024-11-13 16:53:40|13|12.95|13|12.95|13|12.95|12.99|12.94|3
1731516830000|2024-11-13 16:53:50|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731516840000|2024-11-13 16:54:00|13|12.95|13|12.95|13|12.95|13|12.95|1
1731516850000|2024-11-13 16:54:10|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731516860000|2024-11-13 16:54:20|13|12.95|13.01|12.96|13.01|12.96|13|12.95|2
1731516870000|2024-11-13 16:54:30|13|12.95|12.99|12.94|13.01|12.96|12.99|12.94|4
1731516880000|2024-11-13 16:54:40|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|2
1731516890000|2024-11-13 16:54:50|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731516910000|2024-11-13 16:55:10|12.99|12.94|13.01|12.96|13.01|12.96|12.99|12.94|3
1731516920000|2024-11-13 16:55:20|13.02|12.97|13.02|12.97|13.03|12.98|13.01|12.96|5
1731516930000|2024-11-13 16:55:30|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|4
1731516940000|2024-11-13 16:55:40|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731516960000|2024-11-13 16:56:00|13.05|13|13.09|13.04|13.09|13.04|13.05|13|5
1731516970000|2024-11-13 16:56:10|13.1|13.05|13.12|13.07|13.12|13.07|13.1|13.05|3
1731516980000|2024-11-13 16:56:20|13.13|13.08|13.12|13.07|13.13|13.08|13.11|13.06|4
1731516990000|2024-11-13 16:56:30|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731517000000|2024-11-13 16:56:40|13.12|13.07|13.14|13.09|13.15|13.1|13.12|13.07|5
1731517010000|2024-11-13 16:56:50|13.13|13.08|13.14|13.09|13.15|13.1|13.13|13.08|4
1731517020000|2024-11-13 16:57:00|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731517030000|2024-11-13 16:57:10|13.16|13.11|13.18|13.13|13.18|13.13|13.16|13.11|7
1731517040000|2024-11-13 16:57:20|13.19|13.14|13.19|13.14|13.2|13.15|13.19|13.14|5
1731517050000|2024-11-13 16:57:30|13.18|13.13|13.15|13.1|13.18|13.13|13.15|13.1|6
1731517060000|2024-11-13 16:57:40|13.16|13.11|13.18|13.13|13.18|13.13|13.15|13.1|7
1731517070000|2024-11-13 16:57:50|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|5
1731517080000|2024-11-13 16:58:00|13.18|13.13|13.21|13.16|13.21|13.16|13.17|13.12|8
1731517090000|2024-11-13 16:58:10|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|4
1731517100000|2024-11-13 16:58:20|13.24|13.19|13.26|13.21|13.26|13.21|13.24|13.19|5
1731517110000|2024-11-13 16:58:30|13.27|13.22|13.28|13.23|13.28|13.23|13.25|13.2|10
1731517120000|2024-11-13 16:58:40|13.27|13.22|13.27|13.22|13.29|13.24|13.27|13.22|5
1731517130000|2024-11-13 16:58:50|13.26|13.21|13.26|13.21|13.26|13.21|13.23|13.18|7
1731517140000|2024-11-13 16:59:00|13.27|13.22|13.27|13.22|13.27|13.22|13.26|13.21|3
1731517150000|2024-11-13 16:59:10|13.26|13.21|13.28|13.23|13.28|13.23|13.26|13.21|4
1731517160000|2024-11-13 16:59:20|13.29|13.24|13.31|13.26|13.32|13.27|13.28|13.23|7
1731517170000|2024-11-13 16:59:30|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|4
1731517180000|2024-11-13 16:59:40|13.32|13.27|13.32|13.27|13.32|13.27|13.3|13.25|9
1731517190000|2024-11-13 16:59:50|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|6
1731517200000|2024-11-13 17:00:00|13.33|13.28|13.36|13.31|13.36|13.31|13.32|13.27|6
1731517210000|2024-11-13 17:00:10|13.35|13.3|13.38|13.33|13.38|13.33|13.35|13.3|7
1731517220000|2024-11-13 17:00:20|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|6
1731517230000|2024-11-13 17:00:30|13.36|13.31|13.37|13.32|13.37|13.32|13.34|13.29|8
1731517240000|2024-11-13 17:00:40|13.36|13.31|13.34|13.29|13.36|13.31|13.34|13.29|5
1731517250000|2024-11-13 17:00:50|13.33|13.28|13.31|13.26|13.33|13.28|13.29|13.24|8
1731517260000|2024-11-13 17:01:00|13.3|13.25|13.27|13.22|13.3|13.25|13.27|13.22|8
1731517270000|2024-11-13 17:01:10|13.29|13.24|13.28|13.23|13.3|13.25|13.28|13.23|8
1731517280000|2024-11-13 17:01:20|13.27|13.22|13.23|13.18|13.27|13.22|13.23|13.18|7
1731517290000|2024-11-13 17:01:30|13.22|13.17|13.25|13.2|13.25|13.2|13.22|13.17|8
1731517300000|2024-11-13 17:01:40|13.26|13.21|13.25|13.2|13.27|13.22|13.25|13.2|6
1731517310000|2024-11-13 17:01:50|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731517320000|2024-11-13 17:02:00|13.25|13.2|13.28|13.23|13.28|13.23|13.24|13.19|8
1731517330000|2024-11-13 17:02:10|13.29|13.24|13.28|13.23|13.29|13.24|13.27|13.22|6
1731517340000|2024-11-13 17:02:20|13.29|13.24|13.31|13.26|13.31|13.26|13.27|13.22|8
1731517350000|2024-11-13 17:02:30|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731517360000|2024-11-13 17:02:40|13.32|13.27|13.34|13.29|13.34|13.29|13.32|13.27|5
1731517370000|2024-11-13 17:02:50|13.35|13.3|13.33|13.28|13.35|13.3|13.29|13.24|12
1731517380000|2024-11-13 17:03:00|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731517390000|2024-11-13 17:03:10|13.32|13.27|13.3|13.25|13.32|13.27|13.3|13.25|7
1731517400000|2024-11-13 17:03:20|13.31|13.26|13.34|13.29|13.34|13.29|13.31|13.26|4
1731517410000|2024-11-13 17:03:30|13.33|13.28|13.28|13.23|13.33|13.28|13.28|13.23|6
1731517420000|2024-11-13 17:03:40|13.29|13.24|13.27|13.22|13.29|13.24|13.25|13.2|8
1731517430000|2024-11-13 17:03:50|13.28|13.23|13.26|13.21|13.28|13.23|13.26|13.21|5
1731517440000|2024-11-13 17:04:00|13.25|13.2|13.23|13.18|13.25|13.2|13.23|13.18|3
1731517450000|2024-11-13 17:04:10|13.22|13.17|13.19|13.14|13.22|13.17|13.19|13.14|8
1731517460000|2024-11-13 17:04:20|13.2|13.15|13.2|13.15|13.21|13.16|13.2|13.15|5
1731517470000|2024-11-13 17:04:30|13.19|13.14|13.19|13.14|13.2|13.15|13.19|13.14|5
1731517480000|2024-11-13 17:04:40|13.2|13.15|13.18|13.13|13.2|13.15|13.18|13.13|5
1731517490000|2024-11-13 17:04:50|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|4
1731517500000|2024-11-13 17:05:00|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|3
1731517510000|2024-11-13 17:05:10|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731517520000|2024-11-13 17:05:20|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731517530000|2024-11-13 17:05:30|13.19|13.14|13.17|13.12|13.19|13.14|13.17|13.12|7
1731517540000|2024-11-13 17:05:40|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731517550000|2024-11-13 17:05:50|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|5
1731517560000|2024-11-13 17:06:00|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|7
1731517570000|2024-11-13 17:06:10|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|3
1731517580000|2024-11-13 17:06:20|13.18|13.13|13.16|13.11|13.18|13.13|13.15|13.1|7
1731517590000|2024-11-13 17:06:30|13.15|13.1|13.15|13.1|13.16|13.11|13.15|13.1|5
1731517600000|2024-11-13 17:06:40|13.14|13.09|13.14|13.09|13.14|13.09|13.13|13.08|7
1731517610000|2024-11-13 17:06:50|13.13|13.08|13.14|13.09|13.15|13.1|13.13|13.08|4
1731517620000|2024-11-13 17:07:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731517630000|2024-11-13 17:07:10|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731517660000|2024-11-13 17:07:40|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731517670000|2024-11-13 17:07:50|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731517680000|2024-11-13 17:08:00|13.15|13.1|13.16|13.11|13.17|13.12|13.15|13.1|4
1731517690000|2024-11-13 17:08:10|13.17|13.12|13.17|13.12|13.17|13.12|13.15|13.1|5
1731517700000|2024-11-13 17:08:20|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731517710000|2024-11-13 17:08:30|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731517720000|2024-11-13 17:08:40|13.19|13.14|13.18|13.13|13.19|13.14|13.17|13.12|6
1731517730000|2024-11-13 17:08:50|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731517750000|2024-11-13 17:09:10|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731517760000|2024-11-13 17:09:20|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|2
1731517770000|2024-11-13 17:09:30|13.19|13.14|13.19|13.14|13.2|13.15|13.19|13.14|3
1731517780000|2024-11-13 17:09:40|13.18|13.13|13.19|13.14|13.2|13.15|13.18|13.13|4
1731517790000|2024-11-13 17:09:50|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731517800000|2024-11-13 17:10:00|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|4
1731517810000|2024-11-13 17:10:10|13.23|13.18|13.21|13.16|13.23|13.18|13.21|13.16|5
1731517820000|2024-11-13 17:10:20|13.2|13.15|13.2|13.15|13.2|13.15|13.19|13.14|7
1731517830000|2024-11-13 17:10:30|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731517840000|2024-11-13 17:10:40|13.22|13.17|13.2|13.15|13.22|13.17|13.2|13.15|5
1731517850000|2024-11-13 17:10:50|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|4
1731517860000|2024-11-13 17:11:00|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|5
1731517870000|2024-11-13 17:11:10|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|5
1731517880000|2024-11-13 17:11:20|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|3
1731517890000|2024-11-13 17:11:30|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731517900000|2024-11-13 17:11:40|13.23|13.18|13.24|13.19|13.24|13.19|13.22|13.17|4
1731517910000|2024-11-13 17:11:50|13.25|13.2|13.25|13.2|13.25|13.2|13.24|13.19|5
1731517920000|2024-11-13 17:12:00|13.26|13.21|13.27|13.22|13.28|13.23|13.25|13.2|6
1731517930000|2024-11-13 17:12:10|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|3
1731517940000|2024-11-13 17:12:20|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731517950000|2024-11-13 17:12:30|13.28|13.23|13.28|13.23|13.29|13.24|13.27|13.22|5
1731517960000|2024-11-13 17:12:40|13.29|13.24|13.26|13.21|13.29|13.24|13.26|13.21|4
1731517970000|2024-11-13 17:12:50|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731517980000|2024-11-13 17:13:00|13.25|13.2|13.25|13.2|13.26|13.21|13.24|13.19|7
1731517990000|2024-11-13 17:13:10|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731518000000|2024-11-13 17:13:20|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731518010000|2024-11-13 17:13:30|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731518020000|2024-11-13 17:13:40|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731518030000|2024-11-13 17:13:50|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731518040000|2024-11-13 17:14:00|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731518050000|2024-11-13 17:14:10|13.24|13.19|13.24|13.19|13.25|13.2|13.23|13.18|5
1731518060000|2024-11-13 17:14:20|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731518100000|2024-11-13 17:15:00|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731518110000|2024-11-13 17:15:10|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731518130000|2024-11-13 17:15:30|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731518140000|2024-11-13 17:15:40|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731518150000|2024-11-13 17:15:50|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|4
1731518160000|2024-11-13 17:16:00|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731518170000|2024-11-13 17:16:10|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|4
1731518180000|2024-11-13 17:16:20|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731518190000|2024-11-13 17:16:30|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731518200000|2024-11-13 17:16:40|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731518210000|2024-11-13 17:16:50|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|4
1731518220000|2024-11-13 17:17:00|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731518230000|2024-11-13 17:17:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731518250000|2024-11-13 17:17:30|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731518300000|2024-11-13 17:18:20|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731518310000|2024-11-13 17:18:30|13.17|13.12|13.16|13.11|13.17|13.12|13.15|13.1|4
1731518320000|2024-11-13 17:18:40|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731518330000|2024-11-13 17:18:50|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731518340000|2024-11-13 17:19:00|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731518350000|2024-11-13 17:19:10|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731518360000|2024-11-13 17:19:20|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731518370000|2024-11-13 17:19:30|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731518390000|2024-11-13 17:19:50|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731518400000|2024-11-13 17:20:00|13.19|13.14|13.17|13.12|13.19|13.14|13.17|13.12|5
1731518420000|2024-11-13 17:20:20|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|3
1731518430000|2024-11-13 17:20:30|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731518440000|2024-11-13 17:20:40|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731518460000|2024-11-13 17:21:00|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731518480000|2024-11-13 17:21:20|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731518490000|2024-11-13 17:21:30|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|3
1731518500000|2024-11-13 17:21:40|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|3
1731518520000|2024-11-13 17:22:00|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731518530000|2024-11-13 17:22:10|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731518560000|2024-11-13 17:22:40|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731518570000|2024-11-13 17:22:50|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|3
1731518580000|2024-11-13 17:23:00|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731518640000|2024-11-13 17:24:00|13.11|13.06|13.11|13.06|13.11|13.06|13.1|13.05|3
1731518650000|2024-11-13 17:24:10|13.12|13.07|13.14|13.09|13.14|13.09|13.12|13.07|3
1731518660000|2024-11-13 17:24:20|13.15|13.1|13.13|13.08|13.16|13.11|13.13|13.08|5
1731518670000|2024-11-13 17:24:30|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731518700000|2024-11-13 17:25:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731518710000|2024-11-13 17:25:10|13.12|13.07|13.12|13.07|13.13|13.08|13.12|13.07|3
1731518720000|2024-11-13 17:25:20|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731518740000|2024-11-13 17:25:40|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731518750000|2024-11-13 17:25:50|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731518760000|2024-11-13 17:26:00|13.11|13.06|13.13|13.08|13.13|13.08|13.11|13.06|3
1731518770000|2024-11-13 17:26:10|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731518780000|2024-11-13 17:26:20|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731518790000|2024-11-13 17:26:30|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|4
1731518800000|2024-11-13 17:26:40|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731518850000|2024-11-13 17:27:30|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|6
1731518870000|2024-11-13 17:27:50|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731518880000|2024-11-13 17:28:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731518890000|2024-11-13 17:28:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731518920000|2024-11-13 17:28:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731518940000|2024-11-13 17:29:00|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731518950000|2024-11-13 17:29:10|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731518960000|2024-11-13 17:29:20|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|3
1731518970000|2024-11-13 17:29:30|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731519000000|2024-11-13 17:30:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731519010000|2024-11-13 17:30:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731519090000|2024-11-13 17:31:30|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731519110000|2024-11-13 17:31:50|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|3
1731519120000|2024-11-13 17:32:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731519130000|2024-11-13 17:32:10|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|5
1731519140000|2024-11-13 17:32:20|13.11|13.06|13.09|13.04|13.11|13.06|13.09|13.04|3
1731519170000|2024-11-13 17:32:50|13.1|13.05|13.09|13.04|13.11|13.06|13.09|13.04|4
1731519210000|2024-11-13 17:33:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731519220000|2024-11-13 17:33:40|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731519270000|2024-11-13 17:34:30|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731519280000|2024-11-13 17:34:40|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731519290000|2024-11-13 17:34:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731519320000|2024-11-13 17:35:20|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|4
1731519340000|2024-11-13 17:35:40|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731519350000|2024-11-13 17:35:50|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731519360000|2024-11-13 17:36:00|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731519370000|2024-11-13 17:36:10|13.11|13.06|13.11|13.06|13.11|13.06|13.1|13.05|3
1731519380000|2024-11-13 17:36:20|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731519390000|2024-11-13 17:36:30|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731519410000|2024-11-13 17:36:50|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731519420000|2024-11-13 17:37:00|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731519440000|2024-11-13 17:37:20|13.08|13.03|13.07|13.02|13.09|13.04|13.07|13.02|6
1731519450000|2024-11-13 17:37:30|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731519460000|2024-11-13 17:37:40|13.05|13|13.05|13|13.05|13|13.05|13|1
1731519470000|2024-11-13 17:37:50|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731519480000|2024-11-13 17:38:00|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|4
1731519490000|2024-11-13 17:38:10|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731519500000|2024-11-13 17:38:20|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731519510000|2024-11-13 17:38:30|13.07|13.02|13.07|13.02|13.08|13.03|13.07|13.02|3
1731519570000|2024-11-13 17:39:30|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731519590000|2024-11-13 17:39:50|13.07|13.02|13.07|13.02|13.09|13.04|13.07|13.02|5
1731519600000|2024-11-13 17:40:00|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731519620000|2024-11-13 17:40:20|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731519630000|2024-11-13 17:40:30|13.05|13|13.05|13|13.05|13|13.05|13|1
1731519640000|2024-11-13 17:40:40|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731519650000|2024-11-13 17:40:50|13.06|13.01|13.08|13.03|13.08|13.03|13.06|13.01|3
1731519660000|2024-11-13 17:41:00|13.07|13.02|13.07|13.02|13.07|13.02|13.06|13.01|3
1731519670000|2024-11-13 17:41:10|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731519680000|2024-11-13 17:41:20|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731519690000|2024-11-13 17:41:30|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731519700000|2024-11-13 17:41:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731519710000|2024-11-13 17:41:50|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731519720000|2024-11-13 17:42:00|13.08|13.03|13.06|13.01|13.08|13.03|13.06|13.01|5
1731519730000|2024-11-13 17:42:10|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731519740000|2024-11-13 17:42:20|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731519760000|2024-11-13 17:42:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731519780000|2024-11-13 17:43:00|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731519800000|2024-11-13 17:43:20|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731519820000|2024-11-13 17:43:40|13.11|13.06|13.12|13.07|13.12|13.07|13.1|13.05|4
1731519840000|2024-11-13 17:44:00|13.11|13.06|13.09|13.04|13.11|13.06|13.09|13.04|3
1731519850000|2024-11-13 17:44:10|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731519860000|2024-11-13 17:44:20|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731519870000|2024-11-13 17:44:30|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|3
1731520070000|2024-11-13 17:47:50|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731520080000|2024-11-13 17:48:00|13.04|12.99|13.03|12.98|13.04|12.99|13.02|12.97|6
1731520090000|2024-11-13 17:48:10|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731520110000|2024-11-13 17:48:30|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731520120000|2024-11-13 17:48:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731520140000|2024-11-13 17:49:00|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|3
1731520160000|2024-11-13 17:49:20|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731520200000|2024-11-13 17:50:00|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731520210000|2024-11-13 17:50:10|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731520220000|2024-11-13 17:50:20|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731520230000|2024-11-13 17:50:30|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|4
1731520240000|2024-11-13 17:50:40|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|10
1731520250000|2024-11-13 17:50:50|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731520270000|2024-11-13 17:51:10|13.02|12.97|13|12.95|13.02|12.97|13|12.95|5
1731520280000|2024-11-13 17:51:20|12.99|12.94|13.02|12.97|13.02|12.97|12.99|12.94|8
1731520290000|2024-11-13 17:51:30|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731520300000|2024-11-13 17:51:40|13.02|12.97|13.02|12.97|13.02|12.97|13.01|12.96|3
1731520310000|2024-11-13 17:51:50|13.01|12.96|13|12.95|13.02|12.97|13|12.95|4
1731520320000|2024-11-13 17:52:00|13.01|12.96|13|12.95|13.01|12.96|13|12.95|4
1731520330000|2024-11-13 17:52:10|13.01|12.96|13|12.95|13.01|12.96|13|12.95|4
1731520340000|2024-11-13 17:52:20|13.01|12.96|13.01|12.96|13.01|12.96|13|12.95|3
1731520350000|2024-11-13 17:52:30|13|12.95|13|12.95|13.01|12.96|12.97|12.92|8
1731520360000|2024-11-13 17:52:40|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731520370000|2024-11-13 17:52:50|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|8
1731520380000|2024-11-13 17:53:00|13.02|12.97|13.02|12.97|13.02|12.97|13.01|12.96|5
1731520390000|2024-11-13 17:53:10|13.01|12.96|13.01|12.96|13.01|12.96|13|12.95|3
1731520410000|2024-11-13 17:53:30|13.02|12.97|13.02|12.97|13.02|12.97|13.01|12.96|3
1731520430000|2024-11-13 17:53:50|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731520440000|2024-11-13 17:54:00|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|4
1731520460000|2024-11-13 17:54:20|13.02|12.97|13.02|12.97|13.03|12.98|13.02|12.97|3
1731520470000|2024-11-13 17:54:30|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731520490000|2024-11-13 17:54:50|13.02|12.97|13.02|12.97|13.02|12.97|13.01|12.96|3
1731520500000|2024-11-13 17:55:00|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731520510000|2024-11-13 17:55:10|13.01|12.96|13.01|12.96|13.02|12.97|13|12.95|5
1731520550000|2024-11-13 17:55:50|13|12.95|12.99|12.94|13.01|12.96|12.99|12.94|6
1731520560000|2024-11-13 17:56:00|13|12.95|13|12.95|13|12.95|12.99|12.94|5
1731520570000|2024-11-13 17:56:10|12.99|12.94|12.99|12.94|13|12.95|12.99|12.94|3
1731520580000|2024-11-13 17:56:20|13|12.95|12.99|12.94|13|12.95|12.99|12.94|4
1731520590000|2024-11-13 17:56:30|13|12.95|13|12.95|13|12.95|13|12.95|1
1731520600000|2024-11-13 17:56:40|12.99|12.94|12.99|12.94|12.99|12.94|12.98|12.93|3
1731520630000|2024-11-13 17:57:10|12.98|12.93|12.98|12.93|12.99|12.94|12.98|12.93|5
1731520660000|2024-11-13 17:57:40|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731520680000|2024-11-13 17:58:00|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731520690000|2024-11-13 17:58:10|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731520710000|2024-11-13 17:58:30|12.96|12.91|12.96|12.91|12.97|12.92|12.95|12.9|4
1731520720000|2024-11-13 17:58:40|12.95|12.9|12.94|12.89|12.95|12.9|12.94|12.89|4
1731520730000|2024-11-13 17:58:50|12.95|12.9|12.94|12.89|12.95|12.9|12.92|12.87|4
1731520740000|2024-11-13 17:59:00|12.95|12.9|12.93|12.88|12.95|12.9|12.93|12.88|5
1731520750000|2024-11-13 17:59:10|12.94|12.89|12.93|12.88|12.94|12.89|12.93|12.88|6
1731520760000|2024-11-13 17:59:20|12.94|12.89|12.93|12.88|12.94|12.89|12.93|12.88|4
1731520770000|2024-11-13 17:59:30|12.94|12.89|12.93|12.88|12.94|12.89|12.93|12.88|2
1731520780000|2024-11-13 17:59:40|12.94|12.89|12.93|12.88|12.94|12.89|12.93|12.88|4
1731520800000|2024-11-13 18:00:00|12.94|12.89|12.93|12.88|12.94|12.89|12.93|12.88|2
1731520820000|2024-11-13 18:00:20|12.94|12.89|12.93|12.88|12.94|12.89|12.93|12.88|8
1731520830000|2024-11-13 18:00:30|12.94|12.89|12.94|12.89|12.94|12.89|12.93|12.88|7
1731520840000|2024-11-13 18:00:40|12.95|12.9|12.94|12.89|12.95|12.9|12.94|12.89|4
1731520850000|2024-11-13 18:00:50|12.93|12.88|12.93|12.88|12.94|12.89|12.92|12.87|5
1731520860000|2024-11-13 18:01:00|12.92|12.87|12.9|12.85|12.92|12.87|12.9|12.85|5
1731520870000|2024-11-13 18:01:10|12.91|12.86|12.93|12.88|12.93|12.88|12.91|12.86|3
1731520880000|2024-11-13 18:01:20|12.92|12.87|12.92|12.87|12.93|12.88|12.91|12.86|11
1731520890000|2024-11-13 18:01:30|12.93|12.88|12.93|12.88|12.93|12.88|12.93|12.88|1
1731520900000|2024-11-13 18:01:40|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731520930000|2024-11-13 18:02:10|12.93|12.88|12.93|12.88|12.93|12.88|12.93|12.88|1
1731520940000|2024-11-13 18:02:20|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731520970000|2024-11-13 18:02:50|12.93|12.88|12.93|12.88|12.93|12.88|12.93|12.88|1
1731520980000|2024-11-13 18:03:00|12.92|12.87|12.92|12.87|12.93|12.88|12.92|12.87|5
1731520990000|2024-11-13 18:03:10|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731521000000|2024-11-13 18:03:20|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731521010000|2024-11-13 18:03:30|12.93|12.88|12.93|12.88|12.93|12.88|12.91|12.86|7
1731521020000|2024-11-13 18:03:40|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|2
1731521030000|2024-11-13 18:03:50|12.92|12.87|12.92|12.87|12.93|12.88|12.92|12.87|3
1731521040000|2024-11-13 18:04:00|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|6
1731521050000|2024-11-13 18:04:10|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731521060000|2024-11-13 18:04:20|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731521070000|2024-11-13 18:04:30|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|2
1731521080000|2024-11-13 18:04:40|12.92|12.87|12.92|12.87|12.93|12.88|12.91|12.86|7
1731521090000|2024-11-13 18:04:50|12.91|12.86|12.9|12.85|12.91|12.86|12.89|12.84|4
1731521110000|2024-11-13 18:05:10|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731521120000|2024-11-13 18:05:20|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|2
1731521130000|2024-11-13 18:05:30|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731521140000|2024-11-13 18:05:40|12.89|12.84|12.89|12.84|12.9|12.85|12.89|12.84|9
1731521150000|2024-11-13 18:05:50|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731521170000|2024-11-13 18:06:10|12.89|12.84|12.88|12.83|12.9|12.85|12.88|12.83|4
1731521180000|2024-11-13 18:06:20|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731521190000|2024-11-13 18:06:30|12.88|12.83|12.88|12.83|12.88|12.83|12.87|12.82|7
1731521230000|2024-11-13 18:07:10|12.87|12.82|12.88|12.83|12.88|12.83|12.87|12.82|4
1731521240000|2024-11-13 18:07:20|12.89|12.84|12.88|12.83|12.89|12.84|12.88|12.83|4
1731521270000|2024-11-13 18:07:50|12.87|12.82|12.87|12.82|12.88|12.83|12.87|12.82|3
1731521280000|2024-11-13 18:08:00|12.86|12.81|12.86|12.81|12.87|12.82|12.86|12.81|3
1731521290000|2024-11-13 18:08:10|12.85|12.8|12.89|12.84|12.9|12.85|12.85|12.8|11
1731521300000|2024-11-13 18:08:20|12.9|12.85|12.88|12.83|12.9|12.85|12.87|12.82|7
1731521310000|2024-11-13 18:08:30|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731521320000|2024-11-13 18:08:40|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|2
1731521330000|2024-11-13 18:08:50|12.92|12.87|12.9|12.85|12.92|12.87|12.89|12.84|6
1731521340000|2024-11-13 18:09:00|12.91|12.86|12.9|12.85|12.91|12.86|12.89|12.84|6
1731521350000|2024-11-13 18:09:10|12.89|12.84|12.89|12.84|12.89|12.84|12.88|12.83|5
1731521370000|2024-11-13 18:09:30|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|2
1731521380000|2024-11-13 18:09:40|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731521390000|2024-11-13 18:09:50|12.89|12.84|12.91|12.86|12.91|12.86|12.89|12.84|3
1731521400000|2024-11-13 18:10:00|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|4
1731521410000|2024-11-13 18:10:10|12.94|12.89|12.93|12.88|12.94|12.89|12.92|12.87|8
1731521420000|2024-11-13 18:10:20|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731521430000|2024-11-13 18:10:30|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|4
1731521460000|2024-11-13 18:11:00|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731521470000|2024-11-13 18:11:10|12.92|12.87|12.92|12.87|12.92|12.87|12.91|12.86|3
1731521480000|2024-11-13 18:11:20|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731521490000|2024-11-13 18:11:30|12.92|12.87|12.92|12.87|12.92|12.87|12.91|12.86|3
1731521500000|2024-11-13 18:11:40|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|2
1731521510000|2024-11-13 18:11:50|12.91|12.86|12.91|12.86|12.92|12.87|12.91|12.86|3
1731521520000|2024-11-13 18:12:00|12.92|12.87|12.92|12.87|12.92|12.87|12.91|12.86|3
1731521530000|2024-11-13 18:12:10|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|4
1731521570000|2024-11-13 18:12:50|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|4
1731521580000|2024-11-13 18:13:00|12.91|12.86|12.91|12.86|12.91|12.86|12.9|12.85|7
1731521600000|2024-11-13 18:13:20|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731521620000|2024-11-13 18:13:40|12.93|12.88|12.93|12.88|12.93|12.88|12.93|12.88|1
1731521630000|2024-11-13 18:13:50|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|2
1731521650000|2024-11-13 18:14:10|12.92|12.87|12.92|12.87|12.92|12.87|12.91|12.86|3
1731521660000|2024-11-13 18:14:20|12.91|12.86|12.9|12.85|12.92|12.87|12.9|12.85|4
1731521670000|2024-11-13 18:14:30|12.89|12.84|12.91|12.86|12.91|12.86|12.89|12.84|5
1731521680000|2024-11-13 18:14:40|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|4
1731521690000|2024-11-13 18:14:50|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|4
1731521700000|2024-11-13 18:15:00|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|2
1731521710000|2024-11-13 18:15:10|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|4
1731521730000|2024-11-13 18:15:30|12.9|12.85|12.89|12.84|12.91|12.86|12.89|12.84|8
1731521740000|2024-11-13 18:15:40|12.9|12.85|12.89|12.84|12.9|12.85|12.89|12.84|2
1731521750000|2024-11-13 18:15:50|12.9|12.85|12.89|12.84|12.9|12.85|12.89|12.84|10
1731521760000|2024-11-13 18:16:00|12.88|12.83|12.87|12.82|12.89|12.84|12.87|12.82|4
1731521770000|2024-11-13 18:16:10|12.86|12.81|12.86|12.81|12.87|12.82|12.85|12.8|5
1731521780000|2024-11-13 18:16:20|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|6
1731521800000|2024-11-13 18:16:40|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731521810000|2024-11-13 18:16:50|12.88|12.83|12.87|12.82|12.89|12.84|12.87|12.82|4
1731521820000|2024-11-13 18:17:00|12.88|12.83|12.86|12.81|12.88|12.83|12.86|12.81|7
1731521830000|2024-11-13 18:17:10|12.87|12.82|12.87|12.82|12.87|12.82|12.86|12.81|3
1731521850000|2024-11-13 18:17:30|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731521860000|2024-11-13 18:17:40|12.87|12.82|12.88|12.83|12.88|12.83|12.87|12.82|2
1731521870000|2024-11-13 18:17:50|12.87|12.82|12.86|12.81|12.88|12.83|12.85|12.8|9
1731521880000|2024-11-13 18:18:00|12.87|12.82|12.87|12.82|12.87|12.82|12.86|12.81|3
1731521910000|2024-11-13 18:18:30|12.86|12.81|12.84|12.79|12.86|12.81|12.84|12.79|7
1731521920000|2024-11-13 18:18:40|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731521930000|2024-11-13 18:18:50|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|8
1731521940000|2024-11-13 18:19:00|12.84|12.79|12.84|12.79|12.85|12.8|12.84|12.79|5
1731521960000|2024-11-13 18:19:20|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|3
1731521990000|2024-11-13 18:19:50|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731522000000|2024-11-13 18:20:00|12.85|12.8|12.84|12.79|12.85|12.8|12.84|12.79|2
1731522010000|2024-11-13 18:20:10|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|5
1731522020000|2024-11-13 18:20:20|12.86|12.81|12.86|12.81|12.86|12.81|12.85|12.8|3
1731522030000|2024-11-13 18:20:30|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|3
1731522050000|2024-11-13 18:20:50|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731522060000|2024-11-13 18:21:00|12.85|12.8|12.88|12.83|12.88|12.83|12.85|12.8|4
1731522080000|2024-11-13 18:21:20|12.89|12.84|12.88|12.83|12.89|12.84|12.87|12.82|8
1731522090000|2024-11-13 18:21:30|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731522120000|2024-11-13 18:22:00|12.87|12.82|12.87|12.82|12.87|12.82|12.86|12.81|3
1731522130000|2024-11-13 18:22:10|12.86|12.81|12.87|12.82|12.87|12.82|12.86|12.81|2
1731522140000|2024-11-13 18:22:20|12.86|12.81|12.87|12.82|12.87|12.82|12.86|12.81|2
1731522150000|2024-11-13 18:22:30|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731522170000|2024-11-13 18:22:50|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731522180000|2024-11-13 18:23:00|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731522190000|2024-11-13 18:23:10|12.89|12.84|12.89|12.84|12.89|12.84|12.88|12.83|3
1731522200000|2024-11-13 18:23:20|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|2
1731522530000|2024-11-13 18:28:50|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731522550000|2024-11-13 18:29:10|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731522570000|2024-11-13 18:29:30|12.86|12.81|12.85|12.8|12.87|12.82|12.85|12.8|4
1731522590000|2024-11-13 18:29:50|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731522600000|2024-11-13 18:30:00|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731522610000|2024-11-13 18:30:10|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731522620000|2024-11-13 18:30:20|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731522630000|2024-11-13 18:30:30|12.87|12.82|12.87|12.82|12.87|12.82|12.86|12.81|3
1731522650000|2024-11-13 18:30:50|12.86|12.81|12.87|12.82|12.87|12.82|12.86|12.81|2
1731522660000|2024-11-13 18:31:00|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731522670000|2024-11-13 18:31:10|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|3
1731522680000|2024-11-13 18:31:20|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|4
1731522690000|2024-11-13 18:31:30|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731522700000|2024-11-13 18:31:40|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731522710000|2024-11-13 18:31:50|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731522720000|2024-11-13 18:32:00|12.87|12.82|12.86|12.81|12.87|12.82|12.86|12.81|2
1731522730000|2024-11-13 18:32:10|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|3
1731522740000|2024-11-13 18:32:20|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|2
1731522750000|2024-11-13 18:32:30|12.86|12.81|12.85|12.8|12.86|12.81|12.85|12.8|4
1731522770000|2024-11-13 18:32:50|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731522780000|2024-11-13 18:33:00|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731522810000|2024-11-13 18:33:30|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|2
1731522820000|2024-11-13 18:33:40|12.84|12.79|12.84|12.79|12.84|12.79|12.83|12.78|3
1731522830000|2024-11-13 18:33:50|12.83|12.78|12.83|12.78|12.84|12.79|12.83|12.78|5
1731522840000|2024-11-13 18:34:00|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731522870000|2024-11-13 18:34:30|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731522890000|2024-11-13 18:34:50|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731522910000|2024-11-13 18:35:10|12.81|12.76|12.79|12.74|12.81|12.76|12.79|12.74|5
1731522920000|2024-11-13 18:35:20|12.8|12.75|12.81|12.76|12.81|12.76|12.8|12.75|2
1731522930000|2024-11-13 18:35:30|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731522940000|2024-11-13 18:35:40|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|2
1731522950000|2024-11-13 18:35:50|12.81|12.76|12.8|12.75|12.81|12.76|12.8|12.75|2
1731522980000|2024-11-13 18:36:20|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731522990000|2024-11-13 18:36:30|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731523000000|2024-11-13 18:36:40|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|4
1731523010000|2024-11-13 18:36:50|12.81|12.76|12.79|12.74|12.81|12.76|12.79|12.74|3
1731523030000|2024-11-13 18:37:10|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731523040000|2024-11-13 18:37:20|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731523050000|2024-11-13 18:37:30|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731523060000|2024-11-13 18:37:40|12.77|12.72|12.79|12.74|12.79|12.74|12.77|12.72|5
1731523080000|2024-11-13 18:38:00|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|4
1731523090000|2024-11-13 18:38:10|12.78|12.73|12.78|12.73|12.78|12.73|12.77|12.72|3
1731523100000|2024-11-13 18:38:20|12.77|12.72|12.79|12.74|12.79|12.74|12.77|12.72|3
1731523120000|2024-11-13 18:38:40|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731523160000|2024-11-13 18:39:20|12.77|12.72|12.76|12.71|12.77|12.72|12.76|12.71|2
1731523170000|2024-11-13 18:39:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731523180000|2024-11-13 18:39:40|12.74|12.69|12.74|12.69|12.74|12.69|12.73|12.68|3
1731523190000|2024-11-13 18:39:50|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731523200000|2024-11-13 18:40:00|12.74|12.69|12.74|12.69|12.75|12.7|12.74|12.69|3
1731523210000|2024-11-13 18:40:10|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731523220000|2024-11-13 18:40:20|12.72|12.67|12.72|12.67|12.72|12.67|12.72|12.67|1
1731523230000|2024-11-13 18:40:30|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731523260000|2024-11-13 18:41:00|12.74|12.69|12.72|12.67|12.74|12.69|12.72|12.67|3
1731523280000|2024-11-13 18:41:20|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731523290000|2024-11-13 18:41:30|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731523300000|2024-11-13 18:41:40|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731523310000|2024-11-13 18:41:50|12.74|12.69|12.76|12.71|12.76|12.71|12.74|12.69|5
1731523330000|2024-11-13 18:42:10|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731523340000|2024-11-13 18:42:20|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731523350000|2024-11-13 18:42:30|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731523360000|2024-11-13 18:42:40|12.77|12.72|12.77|12.72|12.78|12.73|12.77|12.72|3
1731523370000|2024-11-13 18:42:50|12.78|12.73|12.79|12.74|12.79|12.74|12.78|12.73|6
1731523390000|2024-11-13 18:43:10|12.8|12.75|12.79|12.74|12.8|12.75|12.79|12.74|2
1731523430000|2024-11-13 18:43:50|12.8|12.75|12.79|12.74|12.8|12.75|12.79|12.74|2
1731523440000|2024-11-13 18:44:00|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731523450000|2024-11-13 18:44:10|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731523460000|2024-11-13 18:44:20|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731523470000|2024-11-13 18:44:30|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731523500000|2024-11-13 18:45:00|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731523510000|2024-11-13 18:45:10|12.79|12.74|12.76|12.71|12.79|12.74|12.76|12.71|4
1731523520000|2024-11-13 18:45:20|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731523530000|2024-11-13 18:45:30|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|2
1731523540000|2024-11-13 18:45:40|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|2
1731523550000|2024-11-13 18:45:50|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731523560000|2024-11-13 18:46:00|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731523570000|2024-11-13 18:46:10|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731523580000|2024-11-13 18:46:20|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731523590000|2024-11-13 18:46:30|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|2
1731523600000|2024-11-13 18:46:40|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731523620000|2024-11-13 18:47:00|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731523630000|2024-11-13 18:47:10|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|2
1731523640000|2024-11-13 18:47:20|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731523650000|2024-11-13 18:47:30|12.8|12.75|12.79|12.74|12.8|12.75|12.79|12.74|2
1731523660000|2024-11-13 18:47:40|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731523670000|2024-11-13 18:47:50|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731523680000|2024-11-13 18:48:00|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731523690000|2024-11-13 18:48:10|12.83|12.78|12.84|12.79|12.84|12.79|12.83|12.78|2
1731523710000|2024-11-13 18:48:30|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|3
1731523720000|2024-11-13 18:48:40|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731523730000|2024-11-13 18:48:50|12.85|12.8|12.84|12.79|12.86|12.81|12.84|12.79|4
1731523740000|2024-11-13 18:49:00|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731523750000|2024-11-13 18:49:10|12.84|12.79|12.84|12.79|12.84|12.79|12.83|12.78|3
1731523760000|2024-11-13 18:49:20|12.85|12.8|12.85|12.8|12.85|12.8|12.85|12.8|1
1731523770000|2024-11-13 18:49:30|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731523780000|2024-11-13 18:49:40|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731523790000|2024-11-13 18:49:50|12.85|12.8|12.84|12.79|12.86|12.81|12.84|12.79|4
1731523800000|2024-11-13 18:50:00|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731523810000|2024-11-13 18:50:10|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731523820000|2024-11-13 18:50:20|12.83|12.78|12.83|12.78|12.84|12.79|12.83|12.78|3
1731523830000|2024-11-13 18:50:30|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731523840000|2024-11-13 18:50:40|12.82|12.77|12.83|12.78|12.83|12.78|12.82|12.77|2
1731523860000|2024-11-13 18:51:00|12.82|12.77|12.82|12.77|12.82|12.77|12.81|12.76|3
1731523870000|2024-11-13 18:51:10|12.81|12.76|12.83|12.78|12.83|12.78|12.81|12.76|3
1731523880000|2024-11-13 18:51:20|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731523900000|2024-11-13 18:51:40|12.81|12.76|12.82|12.77|12.82|12.77|12.81|12.76|2
1731523910000|2024-11-13 18:51:50|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731523920000|2024-11-13 18:52:00|12.8|12.75|12.81|12.76|12.81|12.76|12.8|12.75|2
1731523930000|2024-11-13 18:52:10|12.8|12.75|12.81|12.76|12.81|12.76|12.8|12.75|6
1731523960000|2024-11-13 18:52:40|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|4
1731523970000|2024-11-13 18:52:50|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731523980000|2024-11-13 18:53:00|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731524020000|2024-11-13 18:53:40|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731524030000|2024-11-13 18:53:50|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731524050000|2024-11-13 18:54:10|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731524060000|2024-11-13 18:54:20|12.82|12.77|12.83|12.78|12.83|12.78|12.82|12.77|2
1731524070000|2024-11-13 18:54:30|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731524080000|2024-11-13 18:54:40|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731524090000|2024-11-13 18:54:50|12.82|12.77|12.82|12.77|12.82|12.77|12.82|12.77|1
1731524100000|2024-11-13 18:55:00|12.83|12.78|12.85|12.8|12.85|12.8|12.83|12.78|3
1731524110000|2024-11-13 18:55:10|12.84|12.79|12.83|12.78|12.84|12.79|12.83|12.78|2
1731524140000|2024-11-13 18:55:40|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731524160000|2024-11-13 18:56:00|12.83|12.78|12.83|12.78|12.83|12.78|12.83|12.78|1
1731524170000|2024-11-13 18:56:10|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731524190000|2024-11-13 18:56:30|12.83|12.78|12.84|12.79|12.84|12.79|12.83|12.78|2
1731524200000|2024-11-13 18:56:40|12.83|12.78|12.82|12.77|12.83|12.78|12.82|12.77|2
1731524210000|2024-11-13 18:56:50|12.81|12.76|12.82|12.77|12.82|12.77|12.81|12.76|2
1731524240000|2024-11-13 18:57:20|12.81|12.76|12.82|12.77|12.82|12.77|12.81|12.76|2
1731524250000|2024-11-13 18:57:30|12.81|12.76|12.8|12.75|12.82|12.77|12.8|12.75|4
1731524260000|2024-11-13 18:57:40|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731524290000|2024-11-13 18:58:10|12.8|12.75|12.8|12.75|12.8|12.75|12.8|12.75|1
1731524300000|2024-11-13 18:58:20|12.81|12.76|12.79|12.74|12.81|12.76|12.79|12.74|5
1731524310000|2024-11-13 18:58:30|12.78|12.73|12.78|12.73|12.78|12.73|12.77|12.72|3
1731524330000|2024-11-13 18:58:50|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731524340000|2024-11-13 18:59:00|12.78|12.73|12.79|12.74|12.79|12.74|12.78|12.73|2
1731524350000|2024-11-13 18:59:10|12.78|12.73|12.78|12.73|12.79|12.74|12.78|12.73|5
1731524360000|2024-11-13 18:59:20|12.79|12.74|12.79|12.74|12.79|12.74|12.78|12.73|5
1731524370000|2024-11-13 18:59:30|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731524390000|2024-11-13 18:59:50|12.79|12.74|12.79|12.74|12.79|12.74|12.78|12.73|5
1731524400000|2024-11-13 19:00:00|12.8|12.75|12.81|12.76|12.81|12.76|12.8|12.75|2
1731524410000|2024-11-13 19:00:10|12.82|12.77|12.81|12.76|12.82|12.77|12.8|12.75|6
1731524420000|2024-11-13 19:00:20|12.8|12.75|12.8|12.75|12.81|12.76|12.8|12.75|5
1731524430000|2024-11-13 19:00:30|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|2
1731524460000|2024-11-13 19:01:00|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731524470000|2024-11-13 19:01:10|12.77|12.72|12.78|12.73|12.78|12.73|12.77|12.72|4
1731524480000|2024-11-13 19:01:20|12.77|12.72|12.81|12.76|12.81|12.76|12.77|12.72|7
1731524490000|2024-11-13 19:01:30|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|2
1731524500000|2024-11-13 19:01:40|12.82|12.77|12.81|12.76|12.82|12.77|12.8|12.75|6
1731524510000|2024-11-13 19:01:50|12.82|12.77|12.81|12.76|12.82|12.77|12.81|12.76|4
1731524520000|2024-11-13 19:02:00|12.82|12.77|12.82|12.77|12.84|12.79|12.81|12.76|7
1731524530000|2024-11-13 19:02:10|12.83|12.78|12.83|12.78|12.83|12.78|12.82|12.77|3
1731524540000|2024-11-13 19:02:20|12.82|12.77|12.83|12.78|12.83|12.78|12.82|12.77|2
1731524550000|2024-11-13 19:02:30|12.84|12.79|12.84|12.79|12.84|12.79|12.84|12.79|1
1731524560000|2024-11-13 19:02:40|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731524570000|2024-11-13 19:02:50|12.85|12.8|12.84|12.79|12.86|12.81|12.84|12.79|6
1731524580000|2024-11-13 19:03:00|12.85|12.8|12.82|12.77|12.85|12.8|12.82|12.77|8
1731524590000|2024-11-13 19:03:10|12.81|12.76|12.81|12.76|12.81|12.76|12.8|12.75|3
1731524600000|2024-11-13 19:03:20|12.82|12.77|12.81|12.76|12.82|12.77|12.8|12.75|6
1731524610000|2024-11-13 19:03:30|12.8|12.75|12.78|12.73|12.81|12.76|12.78|12.73|7
1731524620000|2024-11-13 19:03:40|12.79|12.74|12.78|12.73|12.79|12.74|12.78|12.73|2
1731524630000|2024-11-13 19:03:50|12.77|12.72|12.77|12.72|12.77|12.72|12.76|12.71|3
1731524640000|2024-11-13 19:04:00|12.78|12.73|12.77|12.72|12.79|12.74|12.77|12.72|4
1731524650000|2024-11-13 19:04:10|12.78|12.73|12.79|12.74|12.79|12.74|12.78|12.73|2
1731524660000|2024-11-13 19:04:20|12.8|12.75|12.78|12.73|12.8|12.75|12.78|12.73|5
1731524670000|2024-11-13 19:04:30|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731524680000|2024-11-13 19:04:40|12.78|12.73|12.77|12.72|12.78|12.73|12.77|12.72|2
1731524690000|2024-11-13 19:04:50|12.76|12.71|12.76|12.71|12.77|12.72|12.75|12.7|11
1731524700000|2024-11-13 19:05:00|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731524710000|2024-11-13 19:05:10|12.75|12.7|12.71|12.66|12.75|12.7|12.71|12.66|5
1731524720000|2024-11-13 19:05:20|12.7|12.65|12.68|12.63|12.7|12.65|12.68|12.63|3
1731524730000|2024-11-13 19:05:30|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731524740000|2024-11-13 19:05:40|12.65|12.6|12.64|12.59|12.66|12.61|12.64|12.59|8
1731524750000|2024-11-13 19:05:50|12.65|12.6|12.67|12.62|12.67|12.62|12.65|12.6|3
1731524760000|2024-11-13 19:06:00|12.68|12.63|12.73|12.68|12.73|12.68|12.68|12.63|8
1731524770000|2024-11-13 19:06:10|12.72|12.67|12.73|12.68|12.75|12.7|12.72|12.67|6
1731524780000|2024-11-13 19:06:20|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731524790000|2024-11-13 19:06:30|12.72|12.67|12.69|12.64|12.72|12.67|12.69|12.64|6
1731524800000|2024-11-13 19:06:40|12.7|12.65|12.69|12.64|12.7|12.65|12.67|12.62|8
1731524810000|2024-11-13 19:06:50|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|4
1731524820000|2024-11-13 19:07:00|12.7|12.65|12.7|12.65|12.7|12.65|12.68|12.63|5
1731524830000|2024-11-13 19:07:10|12.71|12.66|12.7|12.65|12.71|12.66|12.69|12.64|5
1731524840000|2024-11-13 19:07:20|12.69|12.64|12.69|12.64|12.71|12.66|12.69|12.64|7
1731524850000|2024-11-13 19:07:30|12.68|12.63|12.64|12.59|12.69|12.64|12.63|12.58|10
1731524860000|2024-11-13 19:07:40|12.65|12.6|12.63|12.58|12.66|12.61|12.6|12.55|11
1731524870000|2024-11-13 19:07:50|12.58|12.53|12.52|12.47|12.58|12.53|12.52|12.47|14
1731524880000|2024-11-13 19:08:00|12.53|12.48|12.56|12.51|12.56|12.51|12.52|12.47|14
1731524890000|2024-11-13 19:08:10|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731524900000|2024-11-13 19:08:20|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|5
1731524910000|2024-11-13 19:08:30|12.58|12.53|12.58|12.53|12.59|12.54|12.57|12.52|7
1731524920000|2024-11-13 19:08:40|12.59|12.54|12.59|12.54|12.59|12.54|12.57|12.52|5
1731524930000|2024-11-13 19:08:50|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|4
1731524940000|2024-11-13 19:09:00|12.62|12.57|12.62|12.57|12.62|12.57|12.6|12.55|4
1731524950000|2024-11-13 19:09:10|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|4
1731524960000|2024-11-13 19:09:20|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|4
1731524970000|2024-11-13 19:09:30|12.63|12.58|12.62|12.57|12.64|12.59|12.62|12.57|4
1731524980000|2024-11-13 19:09:40|12.63|12.58|12.61|12.56|12.63|12.58|12.61|12.56|7
1731524990000|2024-11-13 19:09:50|12.62|12.57|12.62|12.57|12.62|12.57|12.6|12.55|11
1731525000000|2024-11-13 19:10:00|12.61|12.56|12.6|12.55|12.62|12.57|12.6|12.55|6
1731525010000|2024-11-13 19:10:10|12.59|12.54|12.58|12.53|12.6|12.55|12.58|12.53|6
1731525020000|2024-11-13 19:10:20|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|3
1731525030000|2024-11-13 19:10:30|12.58|12.53|12.59|12.54|12.6|12.55|12.58|12.53|6
1731525040000|2024-11-13 19:10:40|12.6|12.55|12.58|12.53|12.61|12.56|12.58|12.53|13
1731525050000|2024-11-13 19:10:50|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|4
1731525060000|2024-11-13 19:11:00|12.59|12.54|12.62|12.57|12.62|12.57|12.59|12.54|6
1731525070000|2024-11-13 19:11:10|12.61|12.56|12.6|12.55|12.62|12.57|12.6|12.55|9
1731525080000|2024-11-13 19:11:20|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|7
1731525090000|2024-11-13 19:11:30|12.56|12.51|12.56|12.51|12.58|12.53|12.55|12.5|7
1731525100000|2024-11-13 19:11:40|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|4
1731525110000|2024-11-13 19:11:50|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731525120000|2024-11-13 19:12:00|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|6
1731525130000|2024-11-13 19:12:10|12.57|12.52|12.56|12.51|12.57|12.52|12.55|12.5|6
1731525140000|2024-11-13 19:12:20|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731525150000|2024-11-13 19:12:30|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|6
1731525160000|2024-11-13 19:12:40|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731525170000|2024-11-13 19:12:50|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|3
1731525180000|2024-11-13 19:13:00|12.56|12.51|12.54|12.49|12.56|12.51|12.54|12.49|3
1731525190000|2024-11-13 19:13:10|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|4
1731525200000|2024-11-13 19:13:20|12.53|12.48|12.54|12.49|12.55|12.5|12.53|12.48|4
1731525210000|2024-11-13 19:13:30|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|4
1731525220000|2024-11-13 19:13:40|12.53|12.48|12.52|12.47|12.53|12.48|12.51|12.46|6
1731525230000|2024-11-13 19:13:50|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731525240000|2024-11-13 19:14:00|12.51|12.46|12.5|12.45|12.52|12.47|12.5|12.45|6
1731525250000|2024-11-13 19:14:10|12.49|12.44|12.51|12.46|12.52|12.47|12.49|12.44|5
1731525260000|2024-11-13 19:14:20|12.52|12.47|12.54|12.49|12.54|12.49|12.52|12.47|7
1731525270000|2024-11-13 19:14:30|12.53|12.48|12.51|12.46|12.53|12.48|12.51|12.46|9
1731525280000|2024-11-13 19:14:40|12.49|12.44|12.5|12.45|12.51|12.46|12.49|12.44|10
1731525290000|2024-11-13 19:14:50|12.49|12.44|12.5|12.45|12.51|12.46|12.49|12.44|6
1731525300000|2024-11-13 19:15:00|12.49|12.44|12.52|12.47|12.52|12.47|12.49|12.44|8
1731525310000|2024-11-13 19:15:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731525320000|2024-11-13 19:15:20|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731525330000|2024-11-13 19:15:30|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|7
1731525340000|2024-11-13 19:15:40|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731525350000|2024-11-13 19:15:50|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731525360000|2024-11-13 19:16:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731525370000|2024-11-13 19:16:10|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731525390000|2024-11-13 19:16:30|12.5|12.45|12.48|12.43|12.5|12.45|12.48|12.43|7
1731525400000|2024-11-13 19:16:40|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731525410000|2024-11-13 19:16:50|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731525420000|2024-11-13 19:17:00|12.49|12.44|12.48|12.43|12.5|12.45|12.48|12.43|4
1731525430000|2024-11-13 19:17:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731525440000|2024-11-13 19:17:20|12.46|12.41|12.44|12.39|12.47|12.42|12.44|12.39|9
1731525450000|2024-11-13 19:17:30|12.45|12.4|12.44|12.39|12.46|12.41|12.44|12.39|4
1731525460000|2024-11-13 19:17:40|12.45|12.4|12.44|12.39|12.46|12.41|12.44|12.39|6
1731525470000|2024-11-13 19:17:50|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|5
1731525480000|2024-11-13 19:18:00|12.44|12.39|12.41|12.36|12.44|12.39|12.41|12.36|4
1731525490000|2024-11-13 19:18:10|12.42|12.37|12.41|12.36|12.42|12.37|12.4|12.35|4
1731525500000|2024-11-13 19:18:20|12.42|12.37|12.38|12.33|12.42|12.37|12.38|12.33|7
1731525510000|2024-11-13 19:18:30|12.39|12.34|12.41|12.36|12.43|12.38|12.39|12.34|7
1731525520000|2024-11-13 19:18:40|12.4|12.35|12.39|12.34|12.4|12.35|12.38|12.33|6
1731525530000|2024-11-13 19:18:50|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|4
1731525540000|2024-11-13 19:19:00|12.38|12.33|12.36|12.31|12.38|12.33|12.35|12.3|6
1731525550000|2024-11-13 19:19:10|12.35|12.3|12.33|12.28|12.36|12.31|12.32|12.27|11
1731525560000|2024-11-13 19:19:20|12.34|12.29|12.31|12.26|12.34|12.29|12.31|12.26|4
1731525570000|2024-11-13 19:19:30|12.32|12.27|12.32|12.27|12.34|12.29|12.32|12.27|11
1731525580000|2024-11-13 19:19:40|12.33|12.28|12.32|12.27|12.33|12.28|12.31|12.26|4
1731525590000|2024-11-13 19:19:50|12.31|12.26|12.31|12.26|12.33|12.28|12.31|12.26|5
1731525600000|2024-11-13 19:20:00|12.32|12.27|12.33|12.28|12.36|12.31|12.31|12.26|10
1731525610000|2024-11-13 19:20:10|12.32|12.27|12.3|12.25|12.32|12.27|12.29|12.24|9
1731525620000|2024-11-13 19:20:20|12.31|12.26|12.32|12.27|12.33|12.28|12.29|12.24|10
1731525630000|2024-11-13 19:20:30|12.31|12.26|12.38|12.33|12.38|12.33|12.31|12.26|10
1731525640000|2024-11-13 19:20:40|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731525650000|2024-11-13 19:20:50|12.35|12.3|12.37|12.32|12.38|12.33|12.35|12.3|7
1731525660000|2024-11-13 19:21:00|12.38|12.33|12.42|12.37|12.42|12.37|12.38|12.33|7
1731525670000|2024-11-13 19:21:10|12.41|12.36|12.39|12.34|12.42|12.37|12.39|12.34|9
1731525680000|2024-11-13 19:21:20|12.38|12.33|12.41|12.36|12.41|12.36|12.38|12.33|8
1731525690000|2024-11-13 19:21:30|12.4|12.35|12.42|12.37|12.42|12.37|12.39|12.34|9
1731525700000|2024-11-13 19:21:40|12.43|12.38|12.41|12.36|12.43|12.38|12.41|12.36|5
1731525710000|2024-11-13 19:21:50|12.42|12.37|12.42|12.37|12.43|12.38|12.42|12.37|5
1731525720000|2024-11-13 19:22:00|12.43|12.38|12.44|12.39|12.44|12.39|12.42|12.37|8
1731525730000|2024-11-13 19:22:10|12.45|12.4|12.43|12.38|12.47|12.42|12.43|12.38|11
1731525740000|2024-11-13 19:22:20|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|7
1731525750000|2024-11-13 19:22:30|12.43|12.38|12.43|12.38|12.44|12.39|12.42|12.37|5
1731525760000|2024-11-13 19:22:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731525770000|2024-11-13 19:22:50|12.45|12.4|12.47|12.42|12.48|12.43|12.45|12.4|5
1731525780000|2024-11-13 19:23:00|12.46|12.41|12.45|12.4|12.47|12.42|12.45|12.4|8
1731525790000|2024-11-13 19:23:10|12.46|12.41|12.44|12.39|12.46|12.41|12.44|12.39|3
1731525800000|2024-11-13 19:23:20|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731525810000|2024-11-13 19:23:30|12.44|12.39|12.46|12.41|12.46|12.41|12.44|12.39|7
1731525820000|2024-11-13 19:23:40|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731525830000|2024-11-13 19:23:50|12.46|12.41|12.48|12.43|12.48|12.43|12.46|12.41|5
1731525840000|2024-11-13 19:24:00|12.47|12.42|12.47|12.42|12.48|12.43|12.46|12.41|5
1731525850000|2024-11-13 19:24:10|12.48|12.43|12.49|12.44|12.49|12.44|12.47|12.42|6
1731525860000|2024-11-13 19:24:20|12.48|12.43|12.47|12.42|12.49|12.44|12.47|12.42|4
1731525870000|2024-11-13 19:24:30|12.48|12.43|12.46|12.41|12.48|12.43|12.45|12.4|9
1731525880000|2024-11-13 19:24:40|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|4
1731525890000|2024-11-13 19:24:50|12.47|12.42|12.44|12.39|12.47|12.42|12.44|12.39|6
1731525900000|2024-11-13 19:25:00|12.45|12.4|12.43|12.38|12.45|12.4|12.43|12.38|11
1731525910000|2024-11-13 19:25:10|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731525920000|2024-11-13 19:25:20|12.43|12.38|12.43|12.38|12.44|12.39|12.43|12.38|5
1731525930000|2024-11-13 19:25:30|12.44|12.39|12.41|12.36|12.44|12.39|12.41|12.36|8
1731525940000|2024-11-13 19:25:40|12.4|12.35|12.42|12.37|12.42|12.37|12.4|12.35|7
1731525960000|2024-11-13 19:26:00|12.43|12.38|12.39|12.34|12.43|12.38|12.39|12.34|5
1731525970000|2024-11-13 19:26:10|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731525980000|2024-11-13 19:26:20|12.37|12.32|12.36|12.31|12.38|12.33|12.36|12.31|4
1731525990000|2024-11-13 19:26:30|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|6
1731526000000|2024-11-13 19:26:40|12.33|12.28|12.31|12.26|12.33|12.28|12.31|12.26|7
1731526010000|2024-11-13 19:26:50|12.32|12.27|12.32|12.27|12.33|12.28|12.31|12.26|5
1731526020000|2024-11-13 19:27:00|12.33|12.28|12.3|12.25|12.33|12.28|12.29|12.24|10
1731526030000|2024-11-13 19:27:10|12.31|12.26|12.29|12.24|12.31|12.26|12.27|12.22|9
1731526040000|2024-11-13 19:27:20|12.28|12.23|12.28|12.23|12.28|12.23|12.27|12.22|5
1731526050000|2024-11-13 19:27:30|12.29|12.24|12.28|12.23|12.3|12.25|12.28|12.23|6
1731526060000|2024-11-13 19:27:40|12.29|12.24|12.27|12.22|12.3|12.25|12.27|12.22|7
1731526070000|2024-11-13 19:27:50|12.28|12.23|12.3|12.25|12.3|12.25|12.28|12.23|3
1731526080000|2024-11-13 19:28:00|12.31|12.26|12.29|12.24|12.32|12.27|12.29|12.24|5
1731526090000|2024-11-13 19:28:10|12.28|12.23|12.24|12.19|12.29|12.24|12.24|12.19|7
1731526100000|2024-11-13 19:28:20|12.25|12.2|12.28|12.23|12.28|12.23|12.25|12.2|9
1731526110000|2024-11-13 19:28:30|12.29|12.24|12.28|12.23|12.29|12.24|12.26|12.21|5
1731526120000|2024-11-13 19:28:40|12.27|12.22|12.3|12.25|12.3|12.25|12.27|12.22|4
1731526130000|2024-11-13 19:28:50|12.29|12.24|12.27|12.22|12.29|12.24|12.27|12.22|3
1731526140000|2024-11-13 19:29:00|12.28|12.23|12.31|12.26|12.31|12.26|12.28|12.23|4
1731526150000|2024-11-13 19:29:10|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|5
1731526160000|2024-11-13 19:29:20|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|3
1731526170000|2024-11-13 19:29:30|12.34|12.29|12.33|12.28|12.35|12.3|12.33|12.28|4
1731526180000|2024-11-13 19:29:40|12.34|12.29|12.36|12.31|12.36|12.31|12.34|12.29|3
1731526190000|2024-11-13 19:29:50|12.37|12.32|12.37|12.32|12.38|12.33|12.36|12.31|5
1731526200000|2024-11-13 19:30:00|12.38|12.33|12.36|12.31|12.38|12.33|12.36|12.31|5
1731526210000|2024-11-13 19:30:10|12.35|12.3|12.35|12.3|12.37|12.32|12.35|12.3|5
1731526220000|2024-11-13 19:30:20|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|3
1731526230000|2024-11-13 19:30:30|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|4
1731526240000|2024-11-13 19:30:40|12.33|12.28|12.35|12.3|12.35|12.3|12.33|12.28|5
1731526250000|2024-11-13 19:30:50|12.36|12.31|12.37|12.32|12.38|12.33|12.36|12.31|4
1731526260000|2024-11-13 19:31:00|12.38|12.33|12.37|12.32|12.38|12.33|12.36|12.31|8
1731526270000|2024-11-13 19:31:10|12.38|12.33|12.36|12.31|12.38|12.33|12.36|12.31|3
1731526280000|2024-11-13 19:31:20|12.37|12.32|12.36|12.31|12.37|12.32|12.34|12.29|6
1731526290000|2024-11-13 19:31:30|12.35|12.3|12.36|12.31|12.36|12.31|12.34|12.29|6
1731526300000|2024-11-13 19:31:40|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|4
1731526310000|2024-11-13 19:31:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731526320000|2024-11-13 19:32:00|12.36|12.31|12.39|12.34|12.39|12.34|12.36|12.31|8
1731526330000|2024-11-13 19:32:10|12.38|12.33|12.35|12.3|12.38|12.33|12.35|12.3|4
1731526340000|2024-11-13 19:32:20|12.34|12.29|12.32|12.27|12.34|12.29|12.32|12.27|3
1731526350000|2024-11-13 19:32:30|12.33|12.28|12.33|12.28|12.33|12.28|12.31|12.26|7
1731526360000|2024-11-13 19:32:40|12.34|12.29|12.36|12.31|12.36|12.31|12.33|12.28|5
1731526370000|2024-11-13 19:32:50|12.37|12.32|12.38|12.33|12.38|12.33|12.36|12.31|6
1731526380000|2024-11-13 19:33:00|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731526390000|2024-11-13 19:33:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731526400000|2024-11-13 19:33:20|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|3
1731526410000|2024-11-13 19:33:30|12.35|12.3|12.37|12.32|12.37|12.32|12.35|12.3|5
1731526420000|2024-11-13 19:33:40|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|5
1731526430000|2024-11-13 19:33:50|12.35|12.3|12.35|12.3|12.36|12.31|12.34|12.29|5
1731526440000|2024-11-13 19:34:00|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731526450000|2024-11-13 19:34:10|12.33|12.28|12.29|12.24|12.33|12.28|12.29|12.24|5
1731526460000|2024-11-13 19:34:20|12.3|12.25|12.26|12.21|12.3|12.25|12.26|12.21|10
1731526470000|2024-11-13 19:34:30|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|3
1731526480000|2024-11-13 19:34:40|12.28|12.23|12.27|12.22|12.29|12.24|12.27|12.22|5
1731526490000|2024-11-13 19:34:50|12.28|12.23|12.28|12.23|12.28|12.23|12.27|12.22|3
1731526500000|2024-11-13 19:35:00|12.29|12.24|12.25|12.2|12.3|12.25|12.23|12.18|9
1731526510000|2024-11-13 19:35:10|12.26|12.21|12.27|12.22|12.27|12.22|12.25|12.2|8
1731526520000|2024-11-13 19:35:20|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731526530000|2024-11-13 19:35:30|12.26|12.21|12.27|12.22|12.28|12.23|12.26|12.21|6
1731526540000|2024-11-13 19:35:40|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|4
1731526550000|2024-11-13 19:35:50|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|6
1731526560000|2024-11-13 19:36:00|12.24|12.19|12.25|12.2|12.27|12.22|12.24|12.19|10
1731526570000|2024-11-13 19:36:10|12.23|12.18|12.22|12.17|12.24|12.19|12.22|12.17|4
1731526580000|2024-11-13 19:36:20|12.21|12.16|12.26|12.21|12.27|12.22|12.21|12.16|12
1731526590000|2024-11-13 19:36:30|12.27|12.22|12.26|12.21|12.29|12.24|12.26|12.21|8
1731526600000|2024-11-13 19:36:40|12.27|12.22|12.24|12.19|12.27|12.22|12.24|12.19|4
1731526610000|2024-11-13 19:36:50|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731526620000|2024-11-13 19:37:00|12.24|12.19|12.22|12.17|12.24|12.19|12.21|12.16|5
1731526630000|2024-11-13 19:37:10|12.21|12.16|12.22|12.17|12.22|12.17|12.2|12.15|6
1731526640000|2024-11-13 19:37:20|12.23|12.18|12.23|12.18|12.25|12.2|12.22|12.17|11
1731526650000|2024-11-13 19:37:30|12.24|12.19|12.28|12.23|12.29|12.24|12.24|12.19|9
1731526660000|2024-11-13 19:37:40|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731526670000|2024-11-13 19:37:50|12.31|12.26|12.27|12.22|12.31|12.26|12.27|12.22|5
1731526680000|2024-11-13 19:38:00|12.26|12.21|12.3|12.25|12.3|12.25|12.26|12.21|9
1731526690000|2024-11-13 19:38:10|12.31|12.26|12.29|12.24|12.32|12.27|12.29|12.24|9
1731526700000|2024-11-13 19:38:20|12.3|12.25|12.3|12.25|12.31|12.26|12.29|12.24|7
1731526710000|2024-11-13 19:38:30|12.31|12.26|12.3|12.25|12.31|12.26|12.29|12.24|6
1731526720000|2024-11-13 19:38:40|12.31|12.26|12.33|12.28|12.33|12.28|12.3|12.25|5
1731526730000|2024-11-13 19:38:50|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|7
1731526740000|2024-11-13 19:39:00|12.33|12.28|12.34|12.29|12.34|12.29|12.32|12.27|6
1731526750000|2024-11-13 19:39:10|12.33|12.28|12.31|12.26|12.33|12.28|12.31|12.26|5
1731526760000|2024-11-13 19:39:20|12.3|12.25|12.29|12.24|12.33|12.28|12.29|12.24|9
1731526770000|2024-11-13 19:39:30|12.28|12.23|12.28|12.23|12.3|12.25|12.28|12.23|7
1731526780000|2024-11-13 19:39:40|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731526790000|2024-11-13 19:39:50|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|6
1731526800000|2024-11-13 19:40:00|12.27|12.22|12.26|12.21|12.29|12.24|12.25|12.2|10
1731526810000|2024-11-13 19:40:10|12.25|12.2|12.27|12.22|12.28|12.23|12.25|12.2|5
1731526820000|2024-11-13 19:40:20|12.28|12.23|12.25|12.2|12.28|12.23|12.25|12.2|4
1731526840000|2024-11-13 19:40:40|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|6
1731526850000|2024-11-13 19:40:50|12.24|12.19|12.26|12.21|12.26|12.21|12.24|12.19|7
1731526860000|2024-11-13 19:41:00|12.27|12.22|12.25|12.2|12.27|12.22|12.24|12.19|7
1731526870000|2024-11-13 19:41:10|12.26|12.21|12.27|12.22|12.28|12.23|12.25|12.2|6
1731526880000|2024-11-13 19:41:20|12.26|12.21|12.28|12.23|12.3|12.25|12.26|12.21|7
1731526890000|2024-11-13 19:41:30|12.27|12.22|12.27|12.22|12.28|12.23|12.26|12.21|7
1731526900000|2024-11-13 19:41:40|12.26|12.21|12.28|12.23|12.28|12.23|12.26|12.21|7
1731526910000|2024-11-13 19:41:50|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|3
1731526920000|2024-11-13 19:42:00|12.3|12.25|12.28|12.23|12.31|12.26|12.28|12.23|9
1731526930000|2024-11-13 19:42:10|12.27|12.22|12.23|12.18|12.27|12.22|12.23|12.18|5
1731526940000|2024-11-13 19:42:20|12.24|12.19|12.24|12.19|12.24|12.19|12.23|12.18|5
1731526950000|2024-11-13 19:42:30|12.25|12.2|12.24|12.19|12.25|12.2|12.24|12.19|2
1731526960000|2024-11-13 19:42:40|12.25|12.2|12.25|12.2|12.26|12.21|12.24|12.19|5
1731526970000|2024-11-13 19:42:50|12.24|12.19|12.25|12.2|12.26|12.21|12.24|12.19|4
1731526980000|2024-11-13 19:43:00|12.26|12.21|12.24|12.19|12.28|12.23|12.24|12.19|9
1731526990000|2024-11-13 19:43:10|12.23|12.18|12.25|12.2|12.25|12.2|12.23|12.18|7
1731527000000|2024-11-13 19:43:20|12.24|12.19|12.26|12.21|12.26|12.21|12.24|12.19|5
1731527010000|2024-11-13 19:43:30|12.25|12.2|12.26|12.21|12.27|12.22|12.24|12.19|6
1731527020000|2024-11-13 19:43:40|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|4
1731527030000|2024-11-13 19:43:50|12.29|12.24|12.29|12.24|12.3|12.25|12.29|12.24|3
1731527040000|2024-11-13 19:44:00|12.3|12.25|12.33|12.28|12.33|12.28|12.3|12.25|4
1731527050000|2024-11-13 19:44:10|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731527060000|2024-11-13 19:44:20|12.32|12.27|12.34|12.29|12.34|12.29|12.31|12.26|5
1731527070000|2024-11-13 19:44:30|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731527080000|2024-11-13 19:44:40|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|13
1731527100000|2024-11-13 19:45:00|12.36|12.31|12.39|12.34|12.39|12.34|12.35|12.3|6
1731527110000|2024-11-13 19:45:10|12.38|12.33|12.39|12.34|12.4|12.35|12.38|12.33|6
1731527120000|2024-11-13 19:45:20|12.4|12.35|12.37|12.32|12.4|12.35|12.37|12.32|6
1731527130000|2024-11-13 19:45:30|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|11
1731527140000|2024-11-13 19:45:40|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|4
1731527150000|2024-11-13 19:45:50|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731527160000|2024-11-13 19:46:00|12.35|12.3|12.33|12.28|12.36|12.31|12.33|12.28|5
1731527170000|2024-11-13 19:46:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731527180000|2024-11-13 19:46:20|12.33|12.28|12.33|12.28|12.34|12.29|12.32|12.27|5
1731527190000|2024-11-13 19:46:30|12.34|12.29|12.36|12.31|12.36|12.31|12.34|12.29|3
1731527210000|2024-11-13 19:46:50|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731527220000|2024-11-13 19:47:00|12.36|12.31|12.36|12.31|12.36|12.31|12.34|12.29|9
1731527230000|2024-11-13 19:47:10|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731527240000|2024-11-13 19:47:20|12.34|12.29|12.34|12.29|12.35|12.3|12.33|12.28|5
1731527250000|2024-11-13 19:47:30|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731527260000|2024-11-13 19:47:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731527270000|2024-11-13 19:47:50|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|6
1731527280000|2024-11-13 19:48:00|12.35|12.3|12.34|12.29|12.35|12.3|12.33|12.28|4
1731527290000|2024-11-13 19:48:10|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731527300000|2024-11-13 19:48:20|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|6
1731527310000|2024-11-13 19:48:30|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|4
1731527320000|2024-11-13 19:48:40|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|5
1731527330000|2024-11-13 19:48:50|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|5
1731527340000|2024-11-13 19:49:00|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731527350000|2024-11-13 19:49:10|12.32|12.27|12.32|12.27|12.34|12.29|12.32|12.27|7
1731527360000|2024-11-13 19:49:20|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|3
1731527370000|2024-11-13 19:49:30|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|5
1731527380000|2024-11-13 19:49:40|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731527390000|2024-11-13 19:49:50|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731527400000|2024-11-13 19:50:00|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731527410000|2024-11-13 19:50:10|12.34|12.29|12.32|12.27|12.34|12.29|12.32|12.27|3
1731527420000|2024-11-13 19:50:20|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|4
1731527430000|2024-11-13 19:50:30|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731527440000|2024-11-13 19:50:40|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|3
1731527450000|2024-11-13 19:50:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731527460000|2024-11-13 19:51:00|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|5
1731527470000|2024-11-13 19:51:10|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731527480000|2024-11-13 19:51:20|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|5
1731527490000|2024-11-13 19:51:30|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|4
1731527500000|2024-11-13 19:51:40|12.33|12.28|12.32|12.27|12.34|12.29|12.32|12.27|4
1731527510000|2024-11-13 19:51:50|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|6
1731527520000|2024-11-13 19:52:00|12.33|12.28|12.31|12.26|12.34|12.29|12.31|12.26|9
1731527530000|2024-11-13 19:52:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731527540000|2024-11-13 19:52:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731527550000|2024-11-13 19:52:30|12.34|12.29|12.33|12.28|12.34|12.29|12.32|12.27|8
1731527560000|2024-11-13 19:52:40|12.32|12.27|12.32|12.27|12.33|12.28|12.31|12.26|9
1731527570000|2024-11-13 19:52:50|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731527580000|2024-11-13 19:53:00|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731527590000|2024-11-13 19:53:10|12.32|12.27|12.34|12.29|12.36|12.31|12.32|12.27|9
1731527600000|2024-11-13 19:53:20|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|3
1731527610000|2024-11-13 19:53:30|12.34|12.29|12.36|12.31|12.36|12.31|12.34|12.29|3
1731527620000|2024-11-13 19:53:40|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|3
1731527630000|2024-11-13 19:53:50|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731527640000|2024-11-13 19:54:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731527650000|2024-11-13 19:54:10|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731527670000|2024-11-13 19:54:30|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731527680000|2024-11-13 19:54:40|12.35|12.3|12.34|12.29|12.36|12.31|12.34|12.29|4
1731527690000|2024-11-13 19:54:50|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731527700000|2024-11-13 19:55:00|12.33|12.28|12.31|12.26|12.33|12.28|12.31|12.26|3
1731527710000|2024-11-13 19:55:10|12.3|12.25|12.27|12.22|12.3|12.25|12.27|12.22|7
1731527720000|2024-11-13 19:55:20|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731527730000|2024-11-13 19:55:30|12.28|12.23|12.26|12.21|12.28|12.23|12.25|12.2|7
1731527740000|2024-11-13 19:55:40|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|7
1731527750000|2024-11-13 19:55:50|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|2
1731527760000|2024-11-13 19:56:00|12.26|12.21|12.26|12.21|12.26|12.21|12.25|12.2|3
1731527770000|2024-11-13 19:56:10|12.25|12.2|12.24|12.19|12.26|12.21|12.24|12.19|4
1731527780000|2024-11-13 19:56:20|12.23|12.18|12.24|12.19|12.24|12.19|12.23|12.18|2
1731527790000|2024-11-13 19:56:30|12.23|12.18|12.24|12.19|12.25|12.2|12.23|12.18|6
1731527800000|2024-11-13 19:56:40|12.23|12.18|12.22|12.17|12.23|12.18|12.22|12.17|2
1731527810000|2024-11-13 19:56:50|12.21|12.16|12.22|12.17|12.22|12.17|12.21|12.16|2
1731527820000|2024-11-13 19:57:00|12.21|12.16|12.23|12.18|12.23|12.18|12.21|12.16|3
1731527830000|2024-11-13 19:57:10|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|2
1731527840000|2024-11-13 19:57:20|12.22|12.17|12.22|12.17|12.23|12.18|12.22|12.17|3
1731527850000|2024-11-13 19:57:30|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731527860000|2024-11-13 19:57:40|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|2
1731527870000|2024-11-13 19:57:50|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|2
1731527880000|2024-11-13 19:58:00|12.26|12.21|12.26|12.21|12.27|12.22|12.26|12.21|3
1731527890000|2024-11-13 19:58:10|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731527900000|2024-11-13 19:58:20|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731527910000|2024-11-13 19:58:30|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731527920000|2024-11-13 19:58:40|12.27|12.22|12.27|12.22|12.28|12.23|12.26|12.21|7
1731527940000|2024-11-13 19:59:00|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731527950000|2024-11-13 19:59:10|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731527960000|2024-11-13 19:59:20|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|4
1731527970000|2024-11-13 19:59:30|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731527990000|2024-11-13 19:59:50|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731528000000|2024-11-13 20:00:00|12.25|12.2|12.27|12.22|12.27|12.22|12.25|12.2|5
1731528010000|2024-11-13 20:00:10|12.28|12.23|12.25|12.2|12.28|12.23|12.25|12.2|4
1731528020000|2024-11-13 20:00:20|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731528030000|2024-11-13 20:00:30|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|7
1731528040000|2024-11-13 20:00:40|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731528050000|2024-11-13 20:00:50|12.23|12.18|12.23|12.18|12.23|12.18|12.22|12.17|3
1731528060000|2024-11-13 20:01:00|12.24|12.19|12.24|12.19|12.24|12.19|12.23|12.18|5
1731528070000|2024-11-13 20:01:10|12.23|12.18|12.21|12.16|12.23|12.18|12.21|12.16|5
1731528080000|2024-11-13 20:01:20|12.22|12.17|12.28|12.23|12.28|12.23|12.22|12.17|7
1731528090000|2024-11-13 20:01:30|12.27|12.22|12.23|12.18|12.27|12.22|12.23|12.18|9
1731528100000|2024-11-13 20:01:40|12.24|12.19|12.24|12.19|12.24|12.19|12.23|12.18|7
1731528110000|2024-11-13 20:01:50|12.23|12.18|12.21|12.16|12.23|12.18|12.21|12.16|3
1731528120000|2024-11-13 20:02:00|12.19|12.14|12.2|12.15|12.21|12.16|12.19|12.14|5
1731528130000|2024-11-13 20:02:10|12.19|12.14|12.2|12.15|12.2|12.15|12.19|12.14|2
1731528140000|2024-11-13 20:02:20|12.21|12.16|12.21|12.16|12.22|12.17|12.2|12.15|5
1731528150000|2024-11-13 20:02:30|12.2|12.15|12.2|12.15|12.2|12.15|12.19|12.14|3
1731528160000|2024-11-13 20:02:40|12.21|12.16|12.23|12.18|12.23|12.18|12.2|12.15|7
1731528170000|2024-11-13 20:02:50|12.24|12.19|12.21|12.16|12.24|12.19|12.21|12.16|4
1731528180000|2024-11-13 20:03:00|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|2
1731528190000|2024-11-13 20:03:10|12.24|12.19|12.19|12.14|12.24|12.19|12.19|12.14|5
1731528200000|2024-11-13 20:03:20|12.2|12.15|12.2|12.15|12.2|12.15|12.2|12.15|1
1731528210000|2024-11-13 20:03:30|12.21|12.16|12.21|12.16|12.21|12.16|12.2|12.15|7
1731528220000|2024-11-13 20:03:40|12.2|12.15|12.19|12.14|12.21|12.16|12.19|12.14|6
1731528230000|2024-11-13 20:03:50|12.2|12.15|12.19|12.14|12.2|12.15|12.19|12.14|2
1731528240000|2024-11-13 20:04:00|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|4
1731528250000|2024-11-13 20:04:10|12.2|12.15|12.17|12.12|12.2|12.15|12.17|12.12|4
1731528260000|2024-11-13 20:04:20|12.18|12.13|12.19|12.14|12.2|12.15|12.18|12.13|6
1731528270000|2024-11-13 20:04:30|12.18|12.13|12.19|12.14|12.2|12.15|12.18|12.13|4
1731528280000|2024-11-13 20:04:40|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731528290000|2024-11-13 20:04:50|12.17|12.12|12.17|12.12|12.18|12.13|12.17|12.12|3
1731528300000|2024-11-13 20:05:00|12.18|12.13|12.2|12.15|12.21|12.16|12.18|12.13|7
1731528310000|2024-11-13 20:05:10|12.19|12.14|12.17|12.12|12.19|12.14|12.17|12.12|5
1731528320000|2024-11-13 20:05:20|12.16|12.11|12.21|12.16|12.21|12.16|12.16|12.11|6
1731528330000|2024-11-13 20:05:30|12.22|12.17|12.2|12.15|12.22|12.17|12.2|12.15|3
1731528340000|2024-11-13 20:05:40|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731528350000|2024-11-13 20:05:50|12.17|12.12|12.16|12.11|12.17|12.12|12.16|12.11|2
1731528360000|2024-11-13 20:06:00|12.17|12.12|12.17|12.12|12.18|12.13|12.17|12.12|3
1731528370000|2024-11-13 20:06:10|12.16|12.11|12.18|12.13|12.18|12.13|12.16|12.11|3
1731528380000|2024-11-13 20:06:20|12.19|12.14|12.17|12.12|12.19|12.14|12.17|12.12|3
1731528390000|2024-11-13 20:06:30|12.18|12.13|12.21|12.16|12.21|12.16|12.18|12.13|4
1731528400000|2024-11-13 20:06:40|12.22|12.17|12.23|12.18|12.24|12.19|12.22|12.17|4
1731528410000|2024-11-13 20:06:50|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731528420000|2024-11-13 20:07:00|12.25|12.2|12.24|12.19|12.27|12.22|12.24|12.19|6
1731528430000|2024-11-13 20:07:10|12.25|12.2|12.27|12.22|12.27|12.22|12.24|12.19|9
1731528440000|2024-11-13 20:07:20|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|6
1731528460000|2024-11-13 20:07:40|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|4
1731528470000|2024-11-13 20:07:50|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731528480000|2024-11-13 20:08:00|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731528490000|2024-11-13 20:08:10|12.29|12.24|12.32|12.27|12.32|12.27|12.29|12.24|6
1731528500000|2024-11-13 20:08:20|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731528510000|2024-11-13 20:08:30|12.3|12.25|12.32|12.27|12.32|12.27|12.3|12.25|3
1731528520000|2024-11-13 20:08:40|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731528530000|2024-11-13 20:08:50|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731528540000|2024-11-13 20:09:00|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731528550000|2024-11-13 20:09:10|12.33|12.28|12.34|12.29|12.34|12.29|12.31|12.26|6
1731528560000|2024-11-13 20:09:20|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|4
1731528570000|2024-11-13 20:09:30|12.33|12.28|12.33|12.28|12.34|12.29|12.32|12.27|5
1731528580000|2024-11-13 20:09:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731528600000|2024-11-13 20:10:00|12.31|12.26|12.3|12.25|12.32|12.27|12.3|12.25|4
1731528610000|2024-11-13 20:10:10|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|4
1731528620000|2024-11-13 20:10:20|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731528630000|2024-11-13 20:10:30|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|3
1731528640000|2024-11-13 20:10:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731528650000|2024-11-13 20:10:50|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731528660000|2024-11-13 20:11:00|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731528670000|2024-11-13 20:11:10|12.33|12.28|12.34|12.29|12.34|12.29|12.32|12.27|4
1731528680000|2024-11-13 20:11:20|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731528690000|2024-11-13 20:11:30|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731528710000|2024-11-13 20:11:50|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731528720000|2024-11-13 20:12:00|12.33|12.28|12.3|12.25|12.33|12.28|12.3|12.25|6
1731528730000|2024-11-13 20:12:10|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731528740000|2024-11-13 20:12:20|12.3|12.25|12.32|12.27|12.32|12.27|12.3|12.25|3
1731528750000|2024-11-13 20:12:30|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|3
1731528760000|2024-11-13 20:12:40|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731528780000|2024-11-13 20:13:00|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731528800000|2024-11-13 20:13:20|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731528810000|2024-11-13 20:13:30|12.35|12.3|12.33|12.28|12.35|12.3|12.33|12.28|3
1731528820000|2024-11-13 20:13:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731528840000|2024-11-13 20:14:00|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731528860000|2024-11-13 20:14:20|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|3
1731528870000|2024-11-13 20:14:30|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731528890000|2024-11-13 20:14:50|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731528900000|2024-11-13 20:15:00|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731528910000|2024-11-13 20:15:10|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731528930000|2024-11-13 20:15:30|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731528950000|2024-11-13 20:15:50|12.33|12.28|12.31|12.26|12.34|12.29|12.31|12.26|5
1731528960000|2024-11-13 20:16:00|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|3
1731528970000|2024-11-13 20:16:10|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731528980000|2024-11-13 20:16:20|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|4
1731528990000|2024-11-13 20:16:30|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731529000000|2024-11-13 20:16:40|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|3
1731529010000|2024-11-13 20:16:50|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731529020000|2024-11-13 20:17:00|12.32|12.27|12.33|12.28|12.34|12.29|12.32|12.27|6
1731529030000|2024-11-13 20:17:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731529040000|2024-11-13 20:17:20|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731529060000|2024-11-13 20:17:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731529080000|2024-11-13 20:18:00|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|4
1731529100000|2024-11-13 20:18:20|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731529110000|2024-11-13 20:18:30|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731529120000|2024-11-13 20:18:40|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|5
1731529130000|2024-11-13 20:18:50|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731529140000|2024-11-13 20:19:00|12.31|12.26|12.3|12.25|12.32|12.27|12.3|12.25|6
1731529150000|2024-11-13 20:19:10|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|3
1731529160000|2024-11-13 20:19:20|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|5
1731529170000|2024-11-13 20:19:30|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731529180000|2024-11-13 20:19:40|12.31|12.26|12.33|12.28|12.33|12.28|12.31|12.26|5
1731529190000|2024-11-13 20:19:50|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731529210000|2024-11-13 20:20:10|12.32|12.27|12.32|12.27|12.34|12.29|12.32|12.27|5
1731529240000|2024-11-13 20:20:40|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731529250000|2024-11-13 20:20:50|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|6
1731529260000|2024-11-13 20:21:00|12.32|12.27|12.3|12.25|12.32|12.27|12.3|12.25|5
1731529270000|2024-11-13 20:21:10|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|4
1731529280000|2024-11-13 20:21:20|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731529290000|2024-11-13 20:21:30|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731529300000|2024-11-13 20:21:40|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731529310000|2024-11-13 20:21:50|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731529320000|2024-11-13 20:22:00|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|4
1731529350000|2024-11-13 20:22:30|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731529360000|2024-11-13 20:22:40|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731529370000|2024-11-13 20:22:50|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|6
1731529380000|2024-11-13 20:23:00|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|5
1731529390000|2024-11-13 20:23:10|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731529410000|2024-11-13 20:23:30|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731529440000|2024-11-13 20:24:00|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731529450000|2024-11-13 20:24:10|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|2
1731529460000|2024-11-13 20:24:20|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|2
1731529470000|2024-11-13 20:24:30|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|4
1731529490000|2024-11-13 20:24:50|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731529500000|2024-11-13 20:25:00|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731529510000|2024-11-13 20:25:10|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731529530000|2024-11-13 20:25:30|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731529540000|2024-11-13 20:25:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731529560000|2024-11-13 20:26:00|12.33|12.28|12.31|12.26|12.33|12.28|12.31|12.26|5
1731529580000|2024-11-13 20:26:20|12.3|12.25|12.31|12.26|12.32|12.27|12.3|12.25|4
1731529590000|2024-11-13 20:26:30|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731529600000|2024-11-13 20:26:40|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731529610000|2024-11-13 20:26:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731529620000|2024-11-13 20:27:00|12.32|12.27|12.34|12.29|12.34|12.29|12.32|12.27|3
1731529630000|2024-11-13 20:27:10|12.33|12.28|12.31|12.26|12.34|12.29|12.31|12.26|7
1731529640000|2024-11-13 20:27:20|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731529650000|2024-11-13 20:27:30|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731529690000|2024-11-13 20:28:10|12.33|12.28|12.31|12.26|12.33|12.28|12.31|12.26|3
1731529710000|2024-11-13 20:28:30|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|3
1731529720000|2024-11-13 20:28:40|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731529730000|2024-11-13 20:28:50|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731529740000|2024-11-13 20:29:00|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731529750000|2024-11-13 20:29:10|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731529760000|2024-11-13 20:29:20|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731529770000|2024-11-13 20:29:30|12.3|12.25|12.32|12.27|12.32|12.27|12.3|12.25|3
1731529780000|2024-11-13 20:29:40|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731529800000|2024-11-13 20:30:00|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731529810000|2024-11-13 20:30:10|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731529820000|2024-11-13 20:30:20|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731529840000|2024-11-13 20:30:40|12.33|12.28|12.31|12.26|12.34|12.29|12.31|12.26|5
1731529850000|2024-11-13 20:30:50|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|3
1731529860000|2024-11-13 20:31:00|12.31|12.26|12.33|12.28|12.33|12.28|12.31|12.26|3
1731529880000|2024-11-13 20:31:20|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|6
1731529890000|2024-11-13 20:31:30|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731529900000|2024-11-13 20:31:40|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|5
1731529910000|2024-11-13 20:31:50|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731529920000|2024-11-13 20:32:00|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731529950000|2024-11-13 20:32:30|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731529970000|2024-11-13 20:32:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731529980000|2024-11-13 20:33:00|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731529990000|2024-11-13 20:33:10|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|3
1731530020000|2024-11-13 20:33:40|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731530050000|2024-11-13 20:34:10|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731530080000|2024-11-13 20:34:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731530100000|2024-11-13 20:35:00|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731530110000|2024-11-13 20:35:10|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|6
1731530120000|2024-11-13 20:35:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731530130000|2024-11-13 20:35:30|12.38|12.33|12.36|12.31|12.38|12.33|12.36|12.31|3
1731530140000|2024-11-13 20:35:40|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|7
1731530150000|2024-11-13 20:35:50|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|6
1731530160000|2024-11-13 20:36:00|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731530170000|2024-11-13 20:36:10|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731530190000|2024-11-13 20:36:30|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731530200000|2024-11-13 20:36:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731530210000|2024-11-13 20:36:50|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731530220000|2024-11-13 20:37:00|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731530240000|2024-11-13 20:37:20|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|3
1731530250000|2024-11-13 20:37:30|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731530260000|2024-11-13 20:37:40|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731530270000|2024-11-13 20:37:50|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731530280000|2024-11-13 20:38:00|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731530290000|2024-11-13 20:38:10|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|4
1731530300000|2024-11-13 20:38:20|12.43|12.38|12.45|12.4|12.45|12.4|12.43|12.38|3
1731530310000|2024-11-13 20:38:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731530360000|2024-11-13 20:39:20|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731530380000|2024-11-13 20:39:40|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731530390000|2024-11-13 20:39:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731530450000|2024-11-13 20:40:50|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|4
1731530480000|2024-11-13 20:41:20|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731530510000|2024-11-13 20:41:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731530520000|2024-11-13 20:42:00|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731530530000|2024-11-13 20:42:10|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731530540000|2024-11-13 20:42:20|12.48|12.43|12.46|12.41|12.48|12.43|12.46|12.41|5
1731530550000|2024-11-13 20:42:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731530570000|2024-11-13 20:42:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731530600000|2024-11-13 20:43:20|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731530610000|2024-11-13 20:43:30|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731530620000|2024-11-13 20:43:40|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731530640000|2024-11-13 20:44:00|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731530650000|2024-11-13 20:44:10|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731530660000|2024-11-13 20:44:20|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731530670000|2024-11-13 20:44:30|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|4
1731530680000|2024-11-13 20:44:40|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731530690000|2024-11-13 20:44:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731530710000|2024-11-13 20:45:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731530720000|2024-11-13 20:45:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731530730000|2024-11-13 20:45:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731530750000|2024-11-13 20:45:50|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731530760000|2024-11-13 20:46:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731530770000|2024-11-13 20:46:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731530780000|2024-11-13 20:46:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731530790000|2024-11-13 20:46:30|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731530800000|2024-11-13 20:46:40|12.47|12.42|12.45|12.4|12.47|12.42|12.45|12.4|5
1731530810000|2024-11-13 20:46:50|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|3
1731530820000|2024-11-13 20:47:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731530840000|2024-11-13 20:47:20|12.46|12.41|12.44|12.39|12.46|12.41|12.44|12.39|3
1731530850000|2024-11-13 20:47:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731530870000|2024-11-13 20:47:50|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731530880000|2024-11-13 20:48:00|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731530890000|2024-11-13 20:48:10|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|4
1731530900000|2024-11-13 20:48:20|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731530910000|2024-11-13 20:48:30|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|5
1731530930000|2024-11-13 20:48:50|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731530950000|2024-11-13 20:49:10|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731530970000|2024-11-13 20:49:30|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731530980000|2024-11-13 20:49:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731530990000|2024-11-13 20:49:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731531000000|2024-11-13 20:50:00|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731531010000|2024-11-13 20:50:10|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|9
1731531020000|2024-11-13 20:50:20|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731531030000|2024-11-13 20:50:30|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731531040000|2024-11-13 20:50:40|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731531050000|2024-11-13 20:50:50|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|4
1731531070000|2024-11-13 20:51:10|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|5
1731531080000|2024-11-13 20:51:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731531100000|2024-11-13 20:51:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731531120000|2024-11-13 20:52:00|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731531130000|2024-11-13 20:52:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731531140000|2024-11-13 20:52:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731531150000|2024-11-13 20:52:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731531160000|2024-11-13 20:52:40|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|5
1731531170000|2024-11-13 20:52:50|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731531180000|2024-11-13 20:53:00|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|4
1731531190000|2024-11-13 20:53:10|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|3
1731531200000|2024-11-13 20:53:20|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|8
1731531220000|2024-11-13 20:53:40|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731531240000|2024-11-13 20:54:00|12.38|12.33|12.35|12.3|12.38|12.33|12.35|12.3|4
1731531250000|2024-11-13 20:54:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731531260000|2024-11-13 20:54:20|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731531280000|2024-11-13 20:54:40|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|7
1731531290000|2024-11-13 20:54:50|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731531300000|2024-11-13 20:55:00|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|5
1731531320000|2024-11-13 20:55:20|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|7
1731531330000|2024-11-13 20:55:30|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731531350000|2024-11-13 20:55:50|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|3
1731531360000|2024-11-13 20:56:00|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731531370000|2024-11-13 20:56:10|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731531380000|2024-11-13 20:56:20|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731531390000|2024-11-13 20:56:30|12.3|12.25|12.29|12.24|12.31|12.26|12.29|12.24|6
1731531400000|2024-11-13 20:56:40|12.3|12.25|12.31|12.26|12.31|12.26|12.29|12.24|6
1731531410000|2024-11-13 20:56:50|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|4
1731531420000|2024-11-13 20:57:00|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|9
1731531430000|2024-11-13 20:57:10|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731531440000|2024-11-13 20:57:20|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|7
1731531450000|2024-11-13 20:57:30|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|15
1731531460000|2024-11-13 20:57:40|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|5
1731531480000|2024-11-13 20:58:00|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|3
1731531490000|2024-11-13 20:58:10|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731531500000|2024-11-13 20:58:20|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|4
1731531510000|2024-11-13 20:58:30|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|6
1731531520000|2024-11-13 20:58:40|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|8
1731531530000|2024-11-13 20:58:50|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731531540000|2024-11-13 20:59:00|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|5
1731531550000|2024-11-13 20:59:10|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731531560000|2024-11-13 20:59:20|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|5
1731531570000|2024-11-13 20:59:30|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|5
1731531580000|2024-11-13 20:59:40|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|8
1731531590000|2024-11-13 20:59:50|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|6
1731531600000|2024-11-13 21:00:00|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|4
1731531610000|2024-11-13 21:00:10|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|12
1731531620000|2024-11-13 21:00:20|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|5
1731531630000|2024-11-13 21:00:30|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|4
1731531640000|2024-11-13 21:00:40|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731531650000|2024-11-13 21:00:50|12.33|12.28|12.32|12.27|12.33|12.28|12.31|12.26|6
1731531660000|2024-11-13 21:01:00|12.31|12.26|12.29|12.24|12.31|12.26|12.29|12.24|5
1731531670000|2024-11-13 21:01:10|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731531680000|2024-11-13 21:01:20|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|5
1731531690000|2024-11-13 21:01:30|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|12
1731531700000|2024-11-13 21:01:40|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731531710000|2024-11-13 21:01:50|12.26|12.21|12.28|12.23|12.28|12.23|12.26|12.21|9
1731531720000|2024-11-13 21:02:00|12.27|12.22|12.29|12.24|12.29|12.24|12.27|12.22|5
1731531730000|2024-11-13 21:02:10|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731531740000|2024-11-13 21:02:20|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|4
1731531750000|2024-11-13 21:02:30|12.28|12.23|12.28|12.23|12.29|12.24|12.28|12.23|5
1731531760000|2024-11-13 21:02:40|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|3
1731531770000|2024-11-13 21:02:50|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731531780000|2024-11-13 21:03:00|12.27|12.22|12.26|12.21|12.28|12.23|12.26|12.21|6
1731531790000|2024-11-13 21:03:10|12.25|12.2|12.24|12.19|12.25|12.2|12.24|12.19|2
1731531800000|2024-11-13 21:03:20|12.23|12.18|12.23|12.18|12.24|12.19|12.23|12.18|7
1731531810000|2024-11-13 21:03:30|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731531820000|2024-11-13 21:03:40|12.23|12.18|12.23|12.18|12.24|12.19|12.23|12.18|3
1731531840000|2024-11-13 21:04:00|12.22|12.17|12.21|12.16|12.22|12.17|12.21|12.16|2
1731531860000|2024-11-13 21:04:20|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731531870000|2024-11-13 21:04:30|12.21|12.16|12.2|12.15|12.21|12.16|12.2|12.15|2
1731531880000|2024-11-13 21:04:40|12.19|12.14|12.19|12.14|12.2|12.15|12.18|12.13|11
1731531890000|2024-11-13 21:04:50|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|6
1731531900000|2024-11-13 21:05:00|12.18|12.13|12.17|12.12|12.18|12.13|12.17|12.12|2
1731531910000|2024-11-13 21:05:10|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731531920000|2024-11-13 21:05:20|12.17|12.12|12.16|12.11|12.17|12.12|12.16|12.11|2
1731531930000|2024-11-13 21:05:30|12.15|12.1|12.15|12.1|12.15|12.1|12.15|12.1|1
1731531940000|2024-11-13 21:05:40|12.14|12.09|12.14|12.09|12.14|12.09|12.14|12.09|1
1731531950000|2024-11-13 21:05:50|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|5
1731531960000|2024-11-13 21:06:00|12.14|12.09|12.14|12.09|12.15|12.1|12.13|12.08|5
1731531970000|2024-11-13 21:06:10|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|8
1731531980000|2024-11-13 21:06:20|12.13|12.08|12.16|12.11|12.16|12.11|12.12|12.07|6
1731531990000|2024-11-13 21:06:30|12.17|12.12|12.17|12.12|12.19|12.14|12.17|12.12|9
1731532000000|2024-11-13 21:06:40|12.18|12.13|12.16|12.11|12.18|12.13|12.16|12.11|3
1731532010000|2024-11-13 21:06:50|12.17|12.12|12.15|12.1|12.17|12.12|12.15|12.1|5
1731532020000|2024-11-13 21:07:00|12.16|12.11|12.17|12.12|12.17|12.12|12.15|12.1|6
1731532030000|2024-11-13 21:07:10|12.18|12.13|12.19|12.14|12.2|12.15|12.18|12.13|4
1731532040000|2024-11-13 21:07:20|12.18|12.13|12.17|12.12|12.18|12.13|12.17|12.12|4
1731532050000|2024-11-13 21:07:30|12.16|12.11|12.14|12.09|12.16|12.11|12.14|12.09|3
1731532060000|2024-11-13 21:07:40|12.15|12.1|12.13|12.08|12.15|12.1|12.13|12.08|7
1731532070000|2024-11-13 21:07:50|12.12|12.07|12.12|12.07|12.12|12.07|12.11|12.06|3
1731532080000|2024-11-13 21:08:00|12.11|12.06|12.12|12.07|12.13|12.08|12.11|12.06|4
1731532090000|2024-11-13 21:08:10|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|7
1731532100000|2024-11-13 21:08:20|12.12|12.07|12.12|12.07|12.12|12.07|12.11|12.06|3
1731532110000|2024-11-13 21:08:30|12.13|12.08|12.12|12.07|12.13|12.08|12.12|12.07|2
1731532120000|2024-11-13 21:08:40|12.11|12.06|12.12|12.07|12.12|12.07|12.11|12.06|6
1731532130000|2024-11-13 21:08:50|12.11|12.06|12.11|12.06|12.12|12.07|12.11|12.06|7
1731532140000|2024-11-13 21:09:00|12.12|12.07|12.1|12.05|12.12|12.07|12.09|12.04|7
1731532150000|2024-11-13 21:09:10|12.11|12.06|12.11|12.06|12.12|12.07|12.11|12.06|5
1731532160000|2024-11-13 21:09:20|12.12|12.07|12.17|12.12|12.17|12.12|12.12|12.07|8
1731532170000|2024-11-13 21:09:30|12.16|12.11|12.17|12.12|12.17|12.12|12.15|12.1|4
1731532180000|2024-11-13 21:09:40|12.16|12.11|12.15|12.1|12.17|12.12|12.15|12.1|6
1731532190000|2024-11-13 21:09:50|12.14|12.09|12.13|12.08|12.14|12.09|12.13|12.08|2
1731532200000|2024-11-13 21:10:00|12.14|12.09|12.12|12.07|12.14|12.09|12.12|12.07|7
1731532210000|2024-11-13 21:10:10|12.13|12.08|12.13|12.08|12.13|12.08|12.12|12.07|3
1731532220000|2024-11-13 21:10:20|12.12|12.07|12.12|12.07|12.13|12.08|12.12|12.07|5
1731532230000|2024-11-13 21:10:30|12.13|12.08|12.15|12.1|12.16|12.11|12.13|12.08|7
1731532240000|2024-11-13 21:10:40|12.16|12.11|12.16|12.11|12.16|12.11|12.15|12.1|9
1731532250000|2024-11-13 21:10:50|12.15|12.1|12.16|12.11|12.17|12.12|12.15|12.1|8
1731532260000|2024-11-13 21:11:00|12.17|12.12|12.2|12.15|12.2|12.15|12.16|12.11|10
1731532270000|2024-11-13 21:11:10|12.19|12.14|12.19|12.14|12.2|12.15|12.18|12.13|11
1731532280000|2024-11-13 21:11:20|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|8
1731532290000|2024-11-13 21:11:30|12.18|12.13|12.21|12.16|12.21|12.16|12.18|12.13|4
1731532300000|2024-11-13 21:11:40|12.22|12.17|12.23|12.18|12.23|12.18|12.21|12.16|4
1731532310000|2024-11-13 21:11:50|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|12
1731532320000|2024-11-13 21:12:00|12.24|12.19|12.23|12.18|12.24|12.19|12.23|12.18|2
1731532330000|2024-11-13 21:12:10|12.22|12.17|12.23|12.18|12.24|12.19|12.22|12.17|6
1731532340000|2024-11-13 21:12:20|12.22|12.17|12.22|12.17|12.23|12.18|12.22|12.17|5
1731532350000|2024-11-13 21:12:30|12.21|12.16|12.21|12.16|12.22|12.17|12.21|12.16|5
1731532360000|2024-11-13 21:12:40|12.2|12.15|12.2|12.15|12.21|12.16|12.2|12.15|3
1731532370000|2024-11-13 21:12:50|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731532380000|2024-11-13 21:13:00|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|10
1731532390000|2024-11-13 21:13:10|12.19|12.14|12.2|12.15|12.2|12.15|12.18|12.13|4
1731532400000|2024-11-13 21:13:20|12.19|12.14|12.2|12.15|12.21|12.16|12.19|12.14|6
1731532410000|2024-11-13 21:13:30|12.19|12.14|12.2|12.15|12.2|12.15|12.19|12.14|6
1731532420000|2024-11-13 21:13:40|12.19|12.14|12.18|12.13|12.19|12.14|12.17|12.12|8
1731532430000|2024-11-13 21:13:50|12.19|12.14|12.19|12.14|12.19|12.14|12.18|12.13|7
1731532440000|2024-11-13 21:14:00|12.2|12.15|12.2|12.15|12.2|12.15|12.19|12.14|3
1731532450000|2024-11-13 21:14:10|12.21|12.16|12.2|12.15|12.21|12.16|12.2|12.15|4
1731532460000|2024-11-13 21:14:20|12.21|12.16|12.21|12.16|12.21|12.16|12.2|12.15|3
1731532470000|2024-11-13 21:14:30|12.2|12.15|12.21|12.16|12.21|12.16|12.19|12.14|6
1731532480000|2024-11-13 21:14:40|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|2
1731532490000|2024-11-13 21:14:50|12.22|12.17|12.22|12.17|12.22|12.17|12.21|12.16|7
1731532500000|2024-11-13 21:15:00|12.21|12.16|12.22|12.17|12.23|12.18|12.21|12.16|6
1731532510000|2024-11-13 21:15:10|12.21|12.16|12.2|12.15|12.22|12.17|12.2|12.15|4
1731532520000|2024-11-13 21:15:20|12.21|12.16|12.22|12.17|12.22|12.17|12.2|12.15|6
1731532530000|2024-11-13 21:15:30|12.21|12.16|12.23|12.18|12.23|12.18|12.21|12.16|3
1731532540000|2024-11-13 21:15:40|12.24|12.19|12.25|12.2|12.25|12.2|12.23|12.18|6
1731532550000|2024-11-13 21:15:50|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|8
1731532560000|2024-11-13 21:16:00|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|4
1731532570000|2024-11-13 21:16:10|12.28|12.23|12.25|12.2|12.28|12.23|12.25|12.2|4
1731532580000|2024-11-13 21:16:20|12.24|12.19|12.23|12.18|12.24|12.19|12.22|12.17|4
1731532590000|2024-11-13 21:16:30|12.22|12.17|12.21|12.16|12.23|12.18|12.21|12.16|8
1731532600000|2024-11-13 21:16:40|12.2|12.15|12.18|12.13|12.2|12.15|12.18|12.13|3
1731532610000|2024-11-13 21:16:50|12.19|12.14|12.2|12.15|12.21|12.16|12.19|12.14|4
1731532620000|2024-11-13 21:17:00|12.21|12.16|12.19|12.14|12.21|12.16|12.18|12.13|7
1731532630000|2024-11-13 21:17:10|12.2|12.15|12.17|12.12|12.2|12.15|12.17|12.12|4
1731532640000|2024-11-13 21:17:20|12.16|12.11|12.16|12.11|12.16|12.11|12.15|12.1|7
1731532650000|2024-11-13 21:17:30|12.15|12.1|12.15|12.1|12.16|12.11|12.15|12.1|3
1731532660000|2024-11-13 21:17:40|12.16|12.11|12.15|12.1|12.16|12.11|12.15|12.1|2
1731532670000|2024-11-13 21:17:50|12.16|12.11|12.15|12.1|12.16|12.11|12.15|12.1|6
1731532680000|2024-11-13 21:18:00|12.16|12.11|12.18|12.13|12.2|12.15|12.16|12.11|7
1731532690000|2024-11-13 21:18:10|12.19|12.14|12.18|12.13|12.19|12.14|12.17|12.12|6
1731532700000|2024-11-13 21:18:20|12.19|12.14|12.19|12.14|12.19|12.14|12.18|12.13|9
1731532710000|2024-11-13 21:18:30|12.18|12.13|12.17|12.12|12.18|12.13|12.16|12.11|6
1731532720000|2024-11-13 21:18:40|12.16|12.11|12.16|12.11|12.17|12.12|12.16|12.11|3
1731532730000|2024-11-13 21:18:50|12.17|12.12|12.15|12.1|12.17|12.12|12.15|12.1|7
1731532740000|2024-11-13 21:19:00|12.16|12.11|12.13|12.08|12.16|12.11|12.13|12.08|6
1731532750000|2024-11-13 21:19:10|12.12|12.07|12.11|12.06|12.13|12.08|12.11|12.06|10
1731532760000|2024-11-13 21:19:20|12.12|12.07|12.11|12.06|12.12|12.07|12.1|12.05|4
1731532770000|2024-11-13 21:19:30|12.1|12.05|12.1|12.05|12.11|12.06|12.1|12.05|5
1731532780000|2024-11-13 21:19:40|12.11|12.06|12.11|12.06|12.11|12.06|12.1|12.05|7
1731532790000|2024-11-13 21:19:50|12.12|12.07|12.12|12.07|12.12|12.07|12.12|12.07|1
1731532800000|2024-11-13 21:20:00|12.11|12.06|12.14|12.09|12.14|12.09|12.11|12.06|8
1731532810000|2024-11-13 21:20:10|12.13|12.08|12.13|12.08|12.14|12.09|12.13|12.08|5
1731532820000|2024-11-13 21:20:20|12.14|12.09|12.16|12.11|12.16|12.11|12.14|12.09|3
1731532830000|2024-11-13 21:20:30|12.15|12.1|12.12|12.07|12.15|12.1|12.12|12.07|4
1731532840000|2024-11-13 21:20:40|12.11|12.06|12.11|12.06|12.11|12.06|12.1|12.05|7
1731532850000|2024-11-13 21:20:50|12.12|12.07|12.11|12.06|12.12|12.07|12.11|12.06|4
1731532860000|2024-11-13 21:21:00|12.12|12.07|12.12|12.07|12.12|12.07|12.11|12.06|3
1731532870000|2024-11-13 21:21:10|12.11|12.06|12.11|12.06|12.12|12.07|12.11|12.06|3
1731532880000|2024-11-13 21:21:20|12.1|12.05|12.11|12.06|12.11|12.06|12.1|12.05|2
1731532890000|2024-11-13 21:21:30|12.1|12.05|12.1|12.05|12.11|12.06|12.1|12.05|3
1731532900000|2024-11-13 21:21:40|12.09|12.04|12.1|12.05|12.1|12.05|12.09|12.04|4
1731532920000|2024-11-13 21:22:00|12.11|12.06|12.14|12.09|12.14|12.09|12.11|12.06|4
1731532930000|2024-11-13 21:22:10|12.13|12.08|12.12|12.07|12.14|12.09|12.12|12.07|6
1731532940000|2024-11-13 21:22:20|12.13|12.08|12.14|12.09|12.14|12.09|12.12|12.07|8
1731532950000|2024-11-13 21:22:30|12.15|12.1|12.13|12.08|12.15|12.1|12.13|12.08|5
1731532960000|2024-11-13 21:22:40|12.14|12.09|12.16|12.11|12.16|12.11|12.14|12.09|3
1731532970000|2024-11-13 21:22:50|12.17|12.12|12.16|12.11|12.17|12.12|12.16|12.11|4
1731532980000|2024-11-13 21:23:00|12.15|12.1|12.15|12.1|12.16|12.11|12.15|12.1|5
1731532990000|2024-11-13 21:23:10|12.16|12.11|12.16|12.11|12.16|12.11|12.15|12.1|9
1731533000000|2024-11-13 21:23:20|12.17|12.12|12.19|12.14|12.19|12.14|12.17|12.12|5
1731533010000|2024-11-13 21:23:30|12.18|12.13|12.18|12.13|12.19|12.14|12.18|12.13|7
1731533020000|2024-11-13 21:23:40|12.17|12.12|12.18|12.13|12.18|12.13|12.17|12.12|6
1731533030000|2024-11-13 21:23:50|12.17|12.12|12.18|12.13|12.18|12.13|12.17|12.12|14
1731533040000|2024-11-13 21:24:00|12.19|12.14|12.18|12.13|12.19|12.14|12.18|12.13|2
1731533050000|2024-11-13 21:24:10|12.17|12.12|12.18|12.13|12.18|12.13|12.17|12.12|2
1731533060000|2024-11-13 21:24:20|12.19|12.14|12.2|12.15|12.2|12.15|12.18|12.13|4
1731533070000|2024-11-13 21:24:30|12.21|12.16|12.21|12.16|12.21|12.16|12.2|12.15|3
1731533080000|2024-11-13 21:24:40|12.22|12.17|12.22|12.17|12.22|12.17|12.21|12.16|11
1731533090000|2024-11-13 21:24:50|12.21|12.16|12.21|12.16|12.21|12.16|12.21|12.16|1
1731533100000|2024-11-13 21:25:00|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731533110000|2024-11-13 21:25:10|12.21|12.16|12.19|12.14|12.21|12.16|12.19|12.14|3
1731533120000|2024-11-13 21:25:20|12.2|12.15|12.21|12.16|12.21|12.16|12.19|12.14|4
1731533130000|2024-11-13 21:25:30|12.22|12.17|12.21|12.16|12.22|12.17|12.21|12.16|2
1731533140000|2024-11-13 21:25:40|12.2|12.15|12.2|12.15|12.21|12.16|12.19|12.14|5
1731533150000|2024-11-13 21:25:50|12.19|12.14|12.2|12.15|12.2|12.15|12.19|12.14|6
1731533160000|2024-11-13 21:26:00|12.21|12.16|12.21|12.16|12.22|12.17|12.21|12.16|3
1731533170000|2024-11-13 21:26:10|12.22|12.17|12.21|12.16|12.22|12.17|12.21|12.16|2
1731533180000|2024-11-13 21:26:20|12.22|12.17|12.22|12.17|12.22|12.17|12.21|12.16|3
1731533190000|2024-11-13 21:26:30|12.21|12.16|12.19|12.14|12.21|12.16|12.19|12.14|3
1731533200000|2024-11-13 21:26:40|12.18|12.13|12.18|12.13|12.18|12.13|12.18|12.13|1
1731533210000|2024-11-13 21:26:50|12.19|12.14|12.19|12.14|12.19|12.14|12.18|12.13|3
1731533220000|2024-11-13 21:27:00|12.2|12.15|12.19|12.14|12.2|12.15|12.19|12.14|2
1731533230000|2024-11-13 21:27:10|12.18|12.13|12.2|12.15|12.2|12.15|12.18|12.13|5
1731533240000|2024-11-13 21:27:20|12.19|12.14|12.2|12.15|12.2|12.15|12.19|12.14|6
1731533250000|2024-11-13 21:27:30|12.19|12.14|12.19|12.14|12.19|12.14|12.19|12.14|1
1731533260000|2024-11-13 21:27:40|12.2|12.15|12.17|12.12|12.2|12.15|12.17|12.12|4
1731533270000|2024-11-13 21:27:50|12.18|12.13|12.19|12.14|12.19|12.14|12.18|12.13|6
1731533280000|2024-11-13 21:28:00|12.2|12.15|12.23|12.18|12.23|12.18|12.2|12.15|4
1731533290000|2024-11-13 21:28:10|12.24|12.19|12.25|12.2|12.25|12.2|12.23|12.18|6
1731533300000|2024-11-13 21:28:20|12.24|12.19|12.23|12.18|12.24|12.19|12.23|12.18|2
1731533310000|2024-11-13 21:28:30|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731533320000|2024-11-13 21:28:40|12.23|12.18|12.2|12.15|12.23|12.18|12.2|12.15|4
1731533330000|2024-11-13 21:28:50|12.21|12.16|12.19|12.14|12.21|12.16|12.19|12.14|7
1731533340000|2024-11-13 21:29:00|12.2|12.15|12.2|12.15|12.2|12.15|12.19|12.14|5
1731533350000|2024-11-13 21:29:10|12.21|12.16|12.2|12.15|12.21|12.16|12.2|12.15|6
1731533360000|2024-11-13 21:29:20|12.21|12.16|12.2|12.15|12.21|12.16|12.2|12.15|6
1731533370000|2024-11-13 21:29:30|12.21|12.16|12.2|12.15|12.21|12.16|12.2|12.15|2
1731533390000|2024-11-13 21:29:50|12.19|12.14|12.21|12.16|12.21|12.16|12.19|12.14|5
1731533400000|2024-11-13 21:30:00|12.2|12.15|12.2|12.15|12.2|12.15|12.2|12.15|1
1731533410000|2024-11-13 21:30:10|12.21|12.16|12.23|12.18|12.23|12.18|12.21|12.16|3
1731533430000|2024-11-13 21:30:30|12.24|12.19|12.24|12.19|12.24|12.19|12.23|12.18|7
1731533440000|2024-11-13 21:30:40|12.23|12.18|12.24|12.19|12.24|12.19|12.23|12.18|6
1731533450000|2024-11-13 21:30:50|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|5
1731533460000|2024-11-13 21:31:00|12.24|12.19|12.24|12.19|12.25|12.2|12.24|12.19|5
1731533470000|2024-11-13 21:31:10|12.23|12.18|12.24|12.19|12.24|12.19|12.23|12.18|10
1731533480000|2024-11-13 21:31:20|12.23|12.18|12.24|12.19|12.24|12.19|12.23|12.18|8
1731533490000|2024-11-13 21:31:30|12.23|12.18|12.26|12.21|12.26|12.21|12.23|12.18|8
1731533500000|2024-11-13 21:31:40|12.25|12.2|12.26|12.21|12.26|12.21|12.25|12.2|4
1731533510000|2024-11-13 21:31:50|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|3
1731533520000|2024-11-13 21:32:00|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731533530000|2024-11-13 21:32:10|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|7
1731533540000|2024-11-13 21:32:20|12.28|12.23|12.27|12.22|12.29|12.24|12.27|12.22|6
1731533550000|2024-11-13 21:32:30|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731533560000|2024-11-13 21:32:40|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|14
1731533580000|2024-11-13 21:33:00|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|4
1731533590000|2024-11-13 21:33:10|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731533600000|2024-11-13 21:33:20|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|3
1731533610000|2024-11-13 21:33:30|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|4
1731533620000|2024-11-13 21:33:40|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|10
1731533630000|2024-11-13 21:33:50|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|4
1731533640000|2024-11-13 21:34:00|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|6
1731533680000|2024-11-13 21:34:40|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|5
1731533690000|2024-11-13 21:34:50|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|6
1731533700000|2024-11-13 21:35:00|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|6
1731533710000|2024-11-13 21:35:10|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|2
1731533720000|2024-11-13 21:35:20|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731533730000|2024-11-13 21:35:30|12.3|12.25|12.31|12.26|12.31|12.26|12.29|12.24|4
1731533740000|2024-11-13 21:35:40|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731533750000|2024-11-13 21:35:50|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|8
1731533760000|2024-11-13 21:36:00|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731533770000|2024-11-13 21:36:10|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731533780000|2024-11-13 21:36:20|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|5
1731533790000|2024-11-13 21:36:30|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731533810000|2024-11-13 21:36:50|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731533820000|2024-11-13 21:37:00|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731533850000|2024-11-13 21:37:30|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731533880000|2024-11-13 21:38:00|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731533890000|2024-11-13 21:38:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731533900000|2024-11-13 21:38:20|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|2
1731533910000|2024-11-13 21:38:30|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731533920000|2024-11-13 21:38:40|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731533930000|2024-11-13 21:38:50|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731533940000|2024-11-13 21:39:00|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731533960000|2024-11-13 21:39:20|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731533970000|2024-11-13 21:39:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731533980000|2024-11-13 21:39:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731534000000|2024-11-13 21:40:00|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731534010000|2024-11-13 21:40:10|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731534030000|2024-11-13 21:40:30|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731534040000|2024-11-13 21:40:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731534070000|2024-11-13 21:41:10|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|5
1731534080000|2024-11-13 21:41:20|12.31|12.26|12.3|12.25|12.32|12.27|12.3|12.25|4
1731534090000|2024-11-13 21:41:30|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731534120000|2024-11-13 21:42:00|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731534130000|2024-11-13 21:42:10|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|4
1731534160000|2024-11-13 21:42:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731534170000|2024-11-13 21:42:50|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731534180000|2024-11-13 21:43:00|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|3
1731534200000|2024-11-13 21:43:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731534220000|2024-11-13 21:43:40|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731534250000|2024-11-13 21:44:10|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731534260000|2024-11-13 21:44:20|12.34|12.29|12.34|12.29|12.35|12.3|12.33|12.28|5
1731534270000|2024-11-13 21:44:30|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731534280000|2024-11-13 21:44:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731534300000|2024-11-13 21:45:00|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731534310000|2024-11-13 21:45:10|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731534320000|2024-11-13 21:45:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731534330000|2024-11-13 21:45:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731534340000|2024-11-13 21:45:40|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731534350000|2024-11-13 21:45:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731534360000|2024-11-13 21:46:00|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731534370000|2024-11-13 21:46:10|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731534380000|2024-11-13 21:46:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731534390000|2024-11-13 21:46:30|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731534410000|2024-11-13 21:46:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731534420000|2024-11-13 21:47:00|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731534430000|2024-11-13 21:47:10|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731534440000|2024-11-13 21:47:20|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731534450000|2024-11-13 21:47:30|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731534460000|2024-11-13 21:47:40|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731534470000|2024-11-13 21:47:50|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731534480000|2024-11-13 21:48:00|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731534490000|2024-11-13 21:48:10|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|8
1731534500000|2024-11-13 21:48:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731534510000|2024-11-13 21:48:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731534520000|2024-11-13 21:48:40|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|10
1731534530000|2024-11-13 21:48:50|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|4
1731534540000|2024-11-13 21:49:00|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731534550000|2024-11-13 21:49:10|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|3
1731534560000|2024-11-13 21:49:20|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|4
1731534570000|2024-11-13 21:49:30|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731534580000|2024-11-13 21:49:40|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731534590000|2024-11-13 21:49:50|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731534600000|2024-11-13 21:50:00|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731534610000|2024-11-13 21:50:10|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|6
1731534630000|2024-11-13 21:50:30|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|2
1731534640000|2024-11-13 21:50:40|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731534650000|2024-11-13 21:50:50|12.32|12.27|12.3|12.25|12.32|12.27|12.3|12.25|5
1731534660000|2024-11-13 21:51:00|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731534670000|2024-11-13 21:51:10|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731534680000|2024-11-13 21:51:20|12.3|12.25|12.32|12.27|12.32|12.27|12.3|12.25|5
1731534700000|2024-11-13 21:51:40|12.31|12.26|12.31|12.26|12.32|12.27|12.3|12.25|7
1731534710000|2024-11-13 21:51:50|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|5
1731534730000|2024-11-13 21:52:10|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731534760000|2024-11-13 21:52:40|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731534770000|2024-11-13 21:52:50|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731534780000|2024-11-13 21:53:00|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|4
1731534790000|2024-11-13 21:53:10|12.29|12.24|12.29|12.24|12.3|12.25|12.29|12.24|5
1731534800000|2024-11-13 21:53:20|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|8
1731534810000|2024-11-13 21:53:30|12.28|12.23|12.29|12.24|12.3|12.25|12.28|12.23|4
1731534820000|2024-11-13 21:53:40|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731534830000|2024-11-13 21:53:50|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|3
1731534840000|2024-11-13 21:54:00|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731534850000|2024-11-13 21:54:10|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731534870000|2024-11-13 21:54:30|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|5
1731534880000|2024-11-13 21:54:40|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|9
1731534890000|2024-11-13 21:54:50|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|8
1731534900000|2024-11-13 21:55:00|12.31|12.26|12.29|12.24|12.31|12.26|12.29|12.24|9
1731534910000|2024-11-13 21:55:10|12.28|12.23|12.28|12.23|12.29|12.24|12.28|12.23|3
1731534920000|2024-11-13 21:55:20|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|7
1731534930000|2024-11-13 21:55:30|12.28|12.23|12.28|12.23|12.29|12.24|12.28|12.23|7
1731534950000|2024-11-13 21:55:50|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|8
1731534960000|2024-11-13 21:56:00|12.27|12.22|12.28|12.23|12.29|12.24|12.27|12.22|4
1731534970000|2024-11-13 21:56:10|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|7
1731534980000|2024-11-13 21:56:20|12.28|12.23|12.27|12.22|12.28|12.23|12.26|12.21|10
1731534990000|2024-11-13 21:56:30|12.26|12.21|12.26|12.21|12.27|12.22|12.26|12.21|9
1731535000000|2024-11-13 21:56:40|12.25|12.2|12.26|12.21|12.26|12.21|12.25|12.2|2
1731535010000|2024-11-13 21:56:50|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731535040000|2024-11-13 21:57:20|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731535060000|2024-11-13 21:57:40|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|5
1731535070000|2024-11-13 21:57:50|12.26|12.21|12.28|12.23|12.28|12.23|12.26|12.21|5
1731535080000|2024-11-13 21:58:00|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|13
1731535090000|2024-11-13 21:58:10|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|4
1731535100000|2024-11-13 21:58:20|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731535110000|2024-11-13 21:58:30|12.28|12.23|12.27|12.22|12.28|12.23|12.26|12.21|4
1731535120000|2024-11-13 21:58:40|12.26|12.21|12.26|12.21|12.27|12.22|12.26|12.21|5
1731535140000|2024-11-13 21:59:00|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|14
1731535150000|2024-11-13 21:59:10|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731535160000|2024-11-13 21:59:20|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|12
1731535170000|2024-11-13 21:59:30|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|14
1731535180000|2024-11-13 21:59:40|12.26|12.21|12.27|12.22|12.27|12.22|12.25|12.2|6
1731535210000|2024-11-13 22:00:10|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731535220000|2024-11-13 22:00:20|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731535230000|2024-11-13 22:00:30|12.28|12.23|12.28|12.23|12.28|12.23|12.27|12.22|3
1731535240000|2024-11-13 22:00:40|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|3
1731535250000|2024-11-13 22:00:50|12.28|12.23|12.27|12.22|12.28|12.23|12.26|12.21|4
1731535260000|2024-11-13 22:01:00|12.26|12.21|12.24|12.19|12.26|12.21|12.24|12.19|5
1731535270000|2024-11-13 22:01:10|12.25|12.2|12.24|12.19|12.25|12.2|12.24|12.19|2
1731535280000|2024-11-13 22:01:20|12.23|12.18|12.23|12.18|12.24|12.19|12.23|12.18|3
1731535290000|2024-11-13 22:01:30|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731535300000|2024-11-13 22:01:40|12.25|12.2|12.28|12.23|12.29|12.24|12.25|12.2|6
1731535310000|2024-11-13 22:01:50|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|9
1731535320000|2024-11-13 22:02:00|12.28|12.23|12.3|12.25|12.3|12.25|12.28|12.23|3
1731535330000|2024-11-13 22:02:10|12.29|12.24|12.28|12.23|12.3|12.25|12.28|12.23|4
1731535340000|2024-11-13 22:02:20|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|3
1731535350000|2024-11-13 22:02:30|12.28|12.23|12.27|12.22|12.29|12.24|12.27|12.22|8
1731535360000|2024-11-13 22:02:40|12.28|12.23|12.27|12.22|12.28|12.23|12.26|12.21|10
1731535370000|2024-11-13 22:02:50|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|4
1731535380000|2024-11-13 22:03:00|12.26|12.21|12.26|12.21|12.26|12.21|12.24|12.19|7
1731535390000|2024-11-13 22:03:10|12.25|12.2|12.26|12.21|12.27|12.22|12.25|12.2|4
1731535400000|2024-11-13 22:03:20|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|7
1731535410000|2024-11-13 22:03:30|12.28|12.23|12.28|12.23|12.3|12.25|12.28|12.23|7
1731535420000|2024-11-13 22:03:40|12.29|12.24|12.3|12.25|12.3|12.25|12.28|12.23|4
1731535430000|2024-11-13 22:03:50|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731535440000|2024-11-13 22:04:00|12.3|12.25|12.32|12.27|12.33|12.28|12.3|12.25|7
1731535450000|2024-11-13 22:04:10|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|5
1731535460000|2024-11-13 22:04:20|12.34|12.29|12.32|12.27|12.34|12.29|12.32|12.27|7
1731535480000|2024-11-13 22:04:40|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|5
1731535510000|2024-11-13 22:05:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731535520000|2024-11-13 22:05:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731535530000|2024-11-13 22:05:30|12.32|12.27|12.31|12.26|12.33|12.28|12.31|12.26|4
1731535540000|2024-11-13 22:05:40|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|7
1731535550000|2024-11-13 22:05:50|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731535570000|2024-11-13 22:06:10|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|4
1731535580000|2024-11-13 22:06:20|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|4
1731535590000|2024-11-13 22:06:30|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731535600000|2024-11-13 22:06:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731535610000|2024-11-13 22:06:50|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|12
1731535620000|2024-11-13 22:07:00|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|4
1731535630000|2024-11-13 22:07:10|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|5
1731535640000|2024-11-13 22:07:20|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|7
1731535660000|2024-11-13 22:07:40|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|4
1731535670000|2024-11-13 22:07:50|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|9
1731535680000|2024-11-13 22:08:00|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731535690000|2024-11-13 22:08:10|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731535700000|2024-11-13 22:08:20|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|9
1731535710000|2024-11-13 22:08:30|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731535720000|2024-11-13 22:08:40|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731535730000|2024-11-13 22:08:50|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731535740000|2024-11-13 22:09:00|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|7
1731535750000|2024-11-13 22:09:10|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|10
1731535770000|2024-11-13 22:09:30|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|11
1731535780000|2024-11-13 22:09:40|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|9
1731535790000|2024-11-13 22:09:50|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|11
1731535800000|2024-11-13 22:10:00|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731535810000|2024-11-13 22:10:10|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731535820000|2024-11-13 22:10:20|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731535840000|2024-11-13 22:10:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731535860000|2024-11-13 22:11:00|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|5
1731535870000|2024-11-13 22:11:10|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|6
1731535880000|2024-11-13 22:11:20|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|12
1731535890000|2024-11-13 22:11:30|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731535900000|2024-11-13 22:11:40|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731535940000|2024-11-13 22:12:20|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731535950000|2024-11-13 22:12:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731535960000|2024-11-13 22:12:40|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|3
1731535970000|2024-11-13 22:12:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731535990000|2024-11-13 22:13:10|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731536010000|2024-11-13 22:13:30|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731536020000|2024-11-13 22:13:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731536030000|2024-11-13 22:13:50|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731536050000|2024-11-13 22:14:10|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731536060000|2024-11-13 22:14:20|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|6
1731536070000|2024-11-13 22:14:30|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|5
1731536080000|2024-11-13 22:14:40|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|13
1731536090000|2024-11-13 22:14:50|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|16
1731536100000|2024-11-13 22:15:00|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|5
1731536110000|2024-11-13 22:15:10|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731536120000|2024-11-13 22:15:20|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731536130000|2024-11-13 22:15:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731536140000|2024-11-13 22:15:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731536160000|2024-11-13 22:16:00|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|3
1731536170000|2024-11-13 22:16:10|12.36|12.31|12.37|12.32|12.38|12.33|12.36|12.31|6
1731536180000|2024-11-13 22:16:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731536190000|2024-11-13 22:16:30|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|7
1731536200000|2024-11-13 22:16:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731536210000|2024-11-13 22:16:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731536220000|2024-11-13 22:17:00|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|4
1731536240000|2024-11-13 22:17:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731536270000|2024-11-13 22:17:50|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|3
1731536280000|2024-11-13 22:18:00|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|4
1731536300000|2024-11-13 22:18:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731536320000|2024-11-13 22:18:40|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731536340000|2024-11-13 22:19:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731536360000|2024-11-13 22:19:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731536380000|2024-11-13 22:19:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731536410000|2024-11-13 22:20:10|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731536420000|2024-11-13 22:20:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731536430000|2024-11-13 22:20:30|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731536460000|2024-11-13 22:21:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731536480000|2024-11-13 22:21:20|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731536490000|2024-11-13 22:21:30|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|3
1731536520000|2024-11-13 22:22:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731536540000|2024-11-13 22:22:20|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731536600000|2024-11-13 22:23:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731536610000|2024-11-13 22:23:30|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731536650000|2024-11-13 22:24:10|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|9
1731536660000|2024-11-13 22:24:20|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|6
1731536670000|2024-11-13 22:24:30|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731536730000|2024-11-13 22:25:30|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731536740000|2024-11-13 22:25:40|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|13
1731536750000|2024-11-13 22:25:50|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|14
1731536770000|2024-11-13 22:26:10|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|6
1731536780000|2024-11-13 22:26:20|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|13
1731536790000|2024-11-13 22:26:30|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731536850000|2024-11-13 22:27:30|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731536920000|2024-11-13 22:28:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731536930000|2024-11-13 22:28:50|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|3
1731536940000|2024-11-13 22:29:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|12
1731536960000|2024-11-13 22:29:20|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|10
1731536970000|2024-11-13 22:29:30|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|12
1731536980000|2024-11-13 22:29:40|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|10
1731536990000|2024-11-13 22:29:50|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|12
1731537000000|2024-11-13 22:30:00|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|9
1731537010000|2024-11-13 22:30:10|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731537040000|2024-11-13 22:30:40|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|9
1731537050000|2024-11-13 22:30:50|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|9
1731537060000|2024-11-13 22:31:00|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|11
1731537070000|2024-11-13 22:31:10|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731537120000|2024-11-13 22:32:00|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731537130000|2024-11-13 22:32:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731537150000|2024-11-13 22:32:30|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731537170000|2024-11-13 22:32:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731537300000|2024-11-13 22:35:00|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731537320000|2024-11-13 22:35:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731537330000|2024-11-13 22:35:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731537360000|2024-11-13 22:36:00|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731537370000|2024-11-13 22:36:10|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|4
1731537480000|2024-11-13 22:38:00|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731537490000|2024-11-13 22:38:10|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731537510000|2024-11-13 22:38:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731537530000|2024-11-13 22:38:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731537540000|2024-11-13 22:39:00|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731537560000|2024-11-13 22:39:20|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731537580000|2024-11-13 22:39:40|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|4
1731537590000|2024-11-13 22:39:50|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|4
1731537620000|2024-11-13 22:40:20|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731537640000|2024-11-13 22:40:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731537660000|2024-11-13 22:41:00|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731537730000|2024-11-13 22:42:10|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|3
1731537740000|2024-11-13 22:42:20|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|6
1731537810000|2024-11-13 22:43:30|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|15
1731537820000|2024-11-13 22:43:40|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|16
1731537830000|2024-11-13 22:43:50|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|7
1731537900000|2024-11-13 22:45:00|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|12
1731537910000|2024-11-13 22:45:10|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|16
1731537920000|2024-11-13 22:45:20|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|5
1731537930000|2024-11-13 22:45:30|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|17
1731537940000|2024-11-13 22:45:40|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|20
1731537950000|2024-11-13 22:45:50|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|20
1731537960000|2024-11-13 22:46:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731538000000|2024-11-13 22:46:40|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|19
1731538010000|2024-11-13 22:46:50|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|12
1731538020000|2024-11-13 22:47:00|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|15
1731538030000|2024-11-13 22:47:10|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|9
1731538040000|2024-11-13 22:47:20|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|26
1731538050000|2024-11-13 22:47:30|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|22
1731538060000|2024-11-13 22:47:40|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731538090000|2024-11-13 22:48:10|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|8
1731538100000|2024-11-13 22:48:20|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|21
1731538110000|2024-11-13 22:48:30|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|20
1731538120000|2024-11-13 22:48:40|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|8
1731538150000|2024-11-13 22:49:10|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|21
1731538160000|2024-11-13 22:49:20|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|13
1731538170000|2024-11-13 22:49:30|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|24
1731538180000|2024-11-13 22:49:40|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|11
1731538190000|2024-11-13 22:49:50|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|10
1731538270000|2024-11-13 22:51:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731538300000|2024-11-13 22:51:40|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731538320000|2024-11-13 22:52:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731538350000|2024-11-13 22:52:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731538380000|2024-11-13 22:53:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731538410000|2024-11-13 22:53:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731538430000|2024-11-13 22:53:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731538470000|2024-11-13 22:54:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731538510000|2024-11-13 22:55:10|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731538580000|2024-11-13 22:56:20|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731538600000|2024-11-13 22:56:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731538630000|2024-11-13 22:57:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731538650000|2024-11-13 22:57:30|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731538670000|2024-11-13 22:57:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731538700000|2024-11-13 22:58:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731538710000|2024-11-13 22:58:30|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731538720000|2024-11-13 22:58:40|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731538760000|2024-11-13 22:59:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731538820000|2024-11-13 23:00:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731538840000|2024-11-13 23:00:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731538910000|2024-11-13 23:01:50|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731538920000|2024-11-13 23:02:00|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731538930000|2024-11-13 23:02:10|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|4
1731538940000|2024-11-13 23:02:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731538970000|2024-11-13 23:02:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731538980000|2024-11-13 23:03:00|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|5
1731538990000|2024-11-13 23:03:10|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731539000000|2024-11-13 23:03:20|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731539010000|2024-11-13 23:03:30|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731539020000|2024-11-13 23:03:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731539030000|2024-11-13 23:03:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731539060000|2024-11-13 23:04:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731539080000|2024-11-13 23:04:40|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731539090000|2024-11-13 23:04:50|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731539100000|2024-11-13 23:05:00|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731539110000|2024-11-13 23:05:10|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731539120000|2024-11-13 23:05:20|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731539130000|2024-11-13 23:05:30|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731539140000|2024-11-13 23:05:40|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|4
1731539150000|2024-11-13 23:05:50|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731539160000|2024-11-13 23:06:00|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731539170000|2024-11-13 23:06:10|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|4
1731539180000|2024-11-13 23:06:20|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731539200000|2024-11-13 23:06:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731539220000|2024-11-13 23:07:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731539230000|2024-11-13 23:07:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731539240000|2024-11-13 23:07:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731539260000|2024-11-13 23:07:40|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731539270000|2024-11-13 23:07:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731539280000|2024-11-13 23:08:00|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731539290000|2024-11-13 23:08:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731539300000|2024-11-13 23:08:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731539320000|2024-11-13 23:08:40|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|5
1731539330000|2024-11-13 23:08:50|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|7
1731539340000|2024-11-13 23:09:00|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731539360000|2024-11-13 23:09:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731539390000|2024-11-13 23:09:50|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|5
1731539400000|2024-11-13 23:10:00|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|3
1731539410000|2024-11-13 23:10:10|12.39|12.34|12.37|12.32|12.39|12.34|12.37|12.32|3
1731539450000|2024-11-13 23:10:50|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731539460000|2024-11-13 23:11:00|12.37|12.32|12.36|12.31|12.38|12.33|12.36|12.31|4
1731539470000|2024-11-13 23:11:10|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731539500000|2024-11-13 23:11:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731539530000|2024-11-13 23:12:10|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|3
1731539540000|2024-11-13 23:12:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731539550000|2024-11-13 23:12:30|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731539560000|2024-11-13 23:12:40|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|5
1731539570000|2024-11-13 23:12:50|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731539600000|2024-11-13 23:13:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731539610000|2024-11-13 23:13:30|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|3
1731539620000|2024-11-13 23:13:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731539640000|2024-11-13 23:14:00|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|4
1731539650000|2024-11-13 23:14:10|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731539730000|2024-11-13 23:15:30|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731539740000|2024-11-13 23:15:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731539760000|2024-11-13 23:16:00|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731539770000|2024-11-13 23:16:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731539780000|2024-11-13 23:16:20|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731539790000|2024-11-13 23:16:30|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731539810000|2024-11-13 23:16:50|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731539820000|2024-11-13 23:17:00|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731539830000|2024-11-13 23:17:10|12.4|12.35|12.38|12.33|12.41|12.36|12.38|12.33|4
1731539840000|2024-11-13 23:17:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731539870000|2024-11-13 23:17:50|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731539900000|2024-11-13 23:18:20|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731539920000|2024-11-13 23:18:40|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731540020000|2024-11-13 23:20:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731540030000|2024-11-13 23:20:30|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731540050000|2024-11-13 23:20:50|12.42|12.37|12.48|12.43|12.49|12.44|12.42|12.37|6
1731540060000|2024-11-13 23:21:00|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731540070000|2024-11-13 23:21:10|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731540080000|2024-11-13 23:21:20|12.49|12.44|12.48|12.43|12.5|12.45|12.48|12.43|4
1731540110000|2024-11-13 23:21:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731540140000|2024-11-13 23:22:20|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731540170000|2024-11-13 23:22:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731540180000|2024-11-13 23:23:00|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731540190000|2024-11-13 23:23:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731540200000|2024-11-13 23:23:20|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731540240000|2024-11-13 23:24:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731540250000|2024-11-13 23:24:10|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731540260000|2024-11-13 23:24:20|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731540280000|2024-11-13 23:24:40|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731540300000|2024-11-13 23:25:00|12.48|12.43|12.5|12.45|12.5|12.45|12.48|12.43|3
1731540310000|2024-11-13 23:25:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731540350000|2024-11-13 23:25:50|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731540370000|2024-11-13 23:26:10|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731540380000|2024-11-13 23:26:20|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731540410000|2024-11-13 23:26:50|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731540430000|2024-11-13 23:27:10|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731540440000|2024-11-13 23:27:20|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731540460000|2024-11-13 23:27:40|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|4
1731540470000|2024-11-13 23:27:50|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731540510000|2024-11-13 23:28:30|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731540540000|2024-11-13 23:29:00|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731540550000|2024-11-13 23:29:10|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731540560000|2024-11-13 23:29:20|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731540620000|2024-11-13 23:30:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731540650000|2024-11-13 23:30:50|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731540670000|2024-11-13 23:31:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731540690000|2024-11-13 23:31:30|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|3
1731540710000|2024-11-13 23:31:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731540720000|2024-11-13 23:32:00|12.46|12.41|12.48|12.43|12.48|12.43|12.46|12.41|3
1731540770000|2024-11-13 23:32:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731540780000|2024-11-13 23:33:00|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|3
1731540790000|2024-11-13 23:33:10|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731540810000|2024-11-13 23:33:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731540830000|2024-11-13 23:33:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731540840000|2024-11-13 23:34:00|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731540900000|2024-11-13 23:35:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731540910000|2024-11-13 23:35:10|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|5
1731540920000|2024-11-13 23:35:20|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|4
1731540930000|2024-11-13 23:35:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731540980000|2024-11-13 23:36:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731540990000|2024-11-13 23:36:30|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731541000000|2024-11-13 23:36:40|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731541030000|2024-11-13 23:37:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731541040000|2024-11-13 23:37:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731541050000|2024-11-13 23:37:30|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|4
1731541080000|2024-11-13 23:38:00|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731541120000|2024-11-13 23:38:40|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731541130000|2024-11-13 23:38:50|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|6
1731541140000|2024-11-13 23:39:00|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731541150000|2024-11-13 23:39:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731541160000|2024-11-13 23:39:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731541190000|2024-11-13 23:39:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731541200000|2024-11-13 23:40:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731541210000|2024-11-13 23:40:10|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|4
1731541220000|2024-11-13 23:40:20|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731541230000|2024-11-13 23:40:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731541250000|2024-11-13 23:40:50|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731541260000|2024-11-13 23:41:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731541280000|2024-11-13 23:41:20|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731541310000|2024-11-13 23:41:50|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|5
1731541350000|2024-11-13 23:42:30|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731541370000|2024-11-13 23:42:50|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731541430000|2024-11-13 23:43:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731541450000|2024-11-13 23:44:10|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731541470000|2024-11-13 23:44:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731541490000|2024-11-13 23:44:50|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|5
1731541500000|2024-11-13 23:45:00|12.43|12.38|12.43|12.38|12.44|12.39|12.43|12.38|3
1731541510000|2024-11-13 23:45:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731541540000|2024-11-13 23:45:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731541550000|2024-11-13 23:45:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731541560000|2024-11-13 23:46:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731541570000|2024-11-13 23:46:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731541580000|2024-11-13 23:46:20|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|8
1731541590000|2024-11-13 23:46:30|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731541610000|2024-11-13 23:46:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731541620000|2024-11-13 23:47:00|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731541630000|2024-11-13 23:47:10|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731541640000|2024-11-13 23:47:20|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731541660000|2024-11-13 23:47:40|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731541670000|2024-11-13 23:47:50|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731541680000|2024-11-13 23:48:00|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|4
1731541700000|2024-11-13 23:48:20|12.43|12.38|12.45|12.4|12.45|12.4|12.43|12.38|5
1731541710000|2024-11-13 23:48:30|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|4
1731541720000|2024-11-13 23:48:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731541730000|2024-11-13 23:48:50|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|4
1731541750000|2024-11-13 23:49:10|12.47|12.42|12.49|12.44|12.49|12.44|12.47|12.42|3
1731541760000|2024-11-13 23:49:20|12.48|12.43|12.46|12.41|12.48|12.43|12.46|12.41|5
1731541770000|2024-11-13 23:49:30|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731541780000|2024-11-13 23:49:40|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731541800000|2024-11-13 23:50:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731541810000|2024-11-13 23:50:10|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731541820000|2024-11-13 23:50:20|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731541830000|2024-11-13 23:50:30|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731541840000|2024-11-13 23:50:40|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|4
1731541850000|2024-11-13 23:50:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731541870000|2024-11-13 23:51:10|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731541880000|2024-11-13 23:51:20|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731541900000|2024-11-13 23:51:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731541910000|2024-11-13 23:51:50|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|8
1731541940000|2024-11-13 23:52:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731541950000|2024-11-13 23:52:30|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731541960000|2024-11-13 23:52:40|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731541970000|2024-11-13 23:52:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731541990000|2024-11-13 23:53:10|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731542020000|2024-11-13 23:53:40|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|7
1731542030000|2024-11-13 23:53:50|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|9
1731542060000|2024-11-13 23:54:20|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731542070000|2024-11-13 23:54:30|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731542100000|2024-11-13 23:55:00|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|4
1731542110000|2024-11-13 23:55:10|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731542120000|2024-11-13 23:55:20|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731542130000|2024-11-13 23:55:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731542200000|2024-11-13 23:56:40|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|4
1731542220000|2024-11-13 23:57:00|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|8
1731542230000|2024-11-13 23:57:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731542240000|2024-11-13 23:57:20|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|5
1731542260000|2024-11-13 23:57:40|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731542280000|2024-11-13 23:58:00|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731542290000|2024-11-13 23:58:10|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|4
1731542300000|2024-11-13 23:58:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731542310000|2024-11-13 23:58:30|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|4
1731542320000|2024-11-13 23:58:40|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731542330000|2024-11-13 23:58:50|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731542340000|2024-11-13 23:59:00|12.48|12.43|12.46|12.41|12.48|12.43|12.46|12.41|3
1731542350000|2024-11-13 23:59:10|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731542360000|2024-11-13 23:59:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731542390000|2024-11-13 23:59:50|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731542400000|2024-11-14 00:00:00|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|5
1731542420000|2024-11-14 00:00:20|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|4
1731542440000|2024-11-14 00:00:40|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731542450000|2024-11-14 00:00:50|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|4
1731542490000|2024-11-14 00:01:30|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|3
1731542500000|2024-11-14 00:01:40|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731542520000|2024-11-14 00:02:00|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731542530000|2024-11-14 00:02:10|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731542540000|2024-11-14 00:02:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731542550000|2024-11-14 00:02:30|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731542570000|2024-11-14 00:02:50|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731542580000|2024-11-14 00:03:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731542590000|2024-11-14 00:03:10|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731542620000|2024-11-14 00:03:40|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731542630000|2024-11-14 00:03:50|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|7
1731542640000|2024-11-14 00:04:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731542650000|2024-11-14 00:04:10|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731542660000|2024-11-14 00:04:20|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731542670000|2024-11-14 00:04:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731542690000|2024-11-14 00:04:50|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731542700000|2024-11-14 00:05:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731542710000|2024-11-14 00:05:10|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731542730000|2024-11-14 00:05:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731542760000|2024-11-14 00:06:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731542770000|2024-11-14 00:06:10|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731542780000|2024-11-14 00:06:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731542790000|2024-11-14 00:06:30|12.49|12.44|12.47|12.42|12.49|12.44|12.47|12.42|3
1731542800000|2024-11-14 00:06:40|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731542810000|2024-11-14 00:06:50|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731542820000|2024-11-14 00:07:00|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|5
1731542830000|2024-11-14 00:07:10|12.48|12.43|12.5|12.45|12.5|12.45|12.48|12.43|3
1731542840000|2024-11-14 00:07:20|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731542850000|2024-11-14 00:07:30|12.48|12.43|12.5|12.45|12.5|12.45|12.48|12.43|3
1731542890000|2024-11-14 00:08:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731542900000|2024-11-14 00:08:20|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731542910000|2024-11-14 00:08:30|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731542920000|2024-11-14 00:08:40|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731542930000|2024-11-14 00:08:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731542940000|2024-11-14 00:09:00|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731542970000|2024-11-14 00:09:30|12.47|12.42|12.49|12.44|12.49|12.44|12.47|12.42|3
1731542980000|2024-11-14 00:09:40|12.5|12.45|12.49|12.44|12.5|12.45|12.48|12.43|4
1731542990000|2024-11-14 00:09:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731543010000|2024-11-14 00:10:10|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|3
1731543020000|2024-11-14 00:10:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731543030000|2024-11-14 00:10:30|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731543060000|2024-11-14 00:11:00|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731543070000|2024-11-14 00:11:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731543080000|2024-11-14 00:11:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731543090000|2024-11-14 00:11:30|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731543100000|2024-11-14 00:11:40|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|5
1731543110000|2024-11-14 00:11:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731543120000|2024-11-14 00:12:00|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731543140000|2024-11-14 00:12:20|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731543150000|2024-11-14 00:12:30|12.45|12.4|12.42|12.37|12.45|12.4|12.42|12.37|4
1731543160000|2024-11-14 00:12:40|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|4
1731543170000|2024-11-14 00:12:50|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731543180000|2024-11-14 00:13:00|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731543190000|2024-11-14 00:13:10|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|4
1731543200000|2024-11-14 00:13:20|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731543210000|2024-11-14 00:13:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731543230000|2024-11-14 00:13:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731543250000|2024-11-14 00:14:10|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|7
1731543260000|2024-11-14 00:14:20|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731543270000|2024-11-14 00:14:30|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731543280000|2024-11-14 00:14:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731543290000|2024-11-14 00:14:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731543310000|2024-11-14 00:15:10|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|7
1731543320000|2024-11-14 00:15:20|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731543340000|2024-11-14 00:15:40|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731543350000|2024-11-14 00:15:50|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731543360000|2024-11-14 00:16:00|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|5
1731543370000|2024-11-14 00:16:10|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731543380000|2024-11-14 00:16:20|12.44|12.39|12.43|12.38|12.44|12.39|12.42|12.37|3
1731543390000|2024-11-14 00:16:30|12.44|12.39|12.43|12.38|12.45|12.4|12.43|12.38|4
1731543400000|2024-11-14 00:16:40|12.44|12.39|12.43|12.38|12.44|12.39|12.42|12.37|4
1731543410000|2024-11-14 00:16:50|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731543420000|2024-11-14 00:17:00|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731543430000|2024-11-14 00:17:10|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731543440000|2024-11-14 00:17:20|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731543450000|2024-11-14 00:17:30|12.47|12.42|12.45|12.4|12.47|12.42|12.45|12.4|3
1731543460000|2024-11-14 00:17:40|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731543470000|2024-11-14 00:17:50|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|3
1731543480000|2024-11-14 00:18:00|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731543490000|2024-11-14 00:18:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731543500000|2024-11-14 00:18:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731543510000|2024-11-14 00:18:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731543520000|2024-11-14 00:18:40|12.43|12.38|12.45|12.4|12.45|12.4|12.43|12.38|3
1731543540000|2024-11-14 00:19:00|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731543550000|2024-11-14 00:19:10|12.45|12.4|12.44|12.39|12.45|12.4|12.43|12.38|8
1731543560000|2024-11-14 00:19:20|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731543570000|2024-11-14 00:19:30|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731543590000|2024-11-14 00:19:50|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|5
1731543600000|2024-11-14 00:20:00|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731543610000|2024-11-14 00:20:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731543620000|2024-11-14 00:20:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731543630000|2024-11-14 00:20:30|12.49|12.44|12.5|12.45|12.5|12.45|12.48|12.43|6
1731543640000|2024-11-14 00:20:40|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|4
1731543650000|2024-11-14 00:20:50|12.49|12.44|12.45|12.4|12.49|12.44|12.44|12.39|4
1731543660000|2024-11-14 00:21:00|12.44|12.39|12.41|12.36|12.44|12.39|12.41|12.36|2
1731544380000|2024-11-14 00:33:00|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731544390000|2024-11-14 00:33:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731544400000|2024-11-14 00:33:20|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731544450000|2024-11-14 00:34:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731544470000|2024-11-14 00:34:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731544480000|2024-11-14 00:34:40|12.47|12.42|12.44|12.39|12.48|12.43|12.44|12.39|6
1731544490000|2024-11-14 00:34:50|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731544500000|2024-11-14 00:35:00|12.4|12.35|12.42|12.37|12.42|12.37|12.4|12.35|3
1731544510000|2024-11-14 00:35:10|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731544520000|2024-11-14 00:35:20|12.41|12.36|12.39|12.34|12.41|12.36|12.39|12.34|3
1731544530000|2024-11-14 00:35:30|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|7
1731544550000|2024-11-14 00:35:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731544560000|2024-11-14 00:36:00|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731544570000|2024-11-14 00:36:10|12.41|12.36|12.39|12.34|12.41|12.36|12.39|12.34|3
1731544580000|2024-11-14 00:36:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731544590000|2024-11-14 00:36:30|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731544610000|2024-11-14 00:36:50|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731544620000|2024-11-14 00:37:00|12.43|12.38|12.43|12.38|12.44|12.39|12.43|12.38|3
1731544630000|2024-11-14 00:37:10|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731544640000|2024-11-14 00:37:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731544650000|2024-11-14 00:37:30|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731544660000|2024-11-14 00:37:40|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731544680000|2024-11-14 00:38:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731544690000|2024-11-14 00:38:10|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731544700000|2024-11-14 00:38:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731545150000|2024-11-14 00:45:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731545160000|2024-11-14 00:46:00|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|9
1731545170000|2024-11-14 00:46:10|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|11
1731545180000|2024-11-14 00:46:20|12.34|12.29|12.28|12.23|12.34|12.29|12.28|12.23|2
1731545220000|2024-11-14 00:47:00|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731545230000|2024-11-14 00:47:10|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731545240000|2024-11-14 00:47:20|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731545250000|2024-11-14 00:47:30|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731545280000|2024-11-14 00:48:00|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731545300000|2024-11-14 00:48:20|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|2
1731545310000|2024-11-14 00:48:30|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731545330000|2024-11-14 00:48:50|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731545340000|2024-11-14 00:49:00|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731545350000|2024-11-14 00:49:10|12.28|12.23|12.28|12.23|12.28|12.23|12.27|12.22|7
1731545380000|2024-11-14 00:49:40|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731545390000|2024-11-14 00:49:50|12.28|12.23|12.28|12.23|12.28|12.23|12.27|12.22|3
1731545400000|2024-11-14 00:50:00|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731545420000|2024-11-14 00:50:20|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|4
1731545430000|2024-11-14 00:50:30|12.28|12.23|12.28|12.23|12.28|12.23|12.27|12.22|3
1731545480000|2024-11-14 00:51:20|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731545530000|2024-11-14 00:52:10|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731545540000|2024-11-14 00:52:20|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731545550000|2024-11-14 00:52:30|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731545560000|2024-11-14 00:52:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731545570000|2024-11-14 00:52:50|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731545580000|2024-11-14 00:53:00|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731545630000|2024-11-14 00:53:50|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|2
1731545650000|2024-11-14 00:54:10|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|2
1731545670000|2024-11-14 00:54:30|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|6
1731545680000|2024-11-14 00:54:40|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731545700000|2024-11-14 00:55:00|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731545710000|2024-11-14 00:55:10|12.29|12.24|12.27|12.22|12.29|12.24|12.27|12.22|3
1731545760000|2024-11-14 00:56:00|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731545790000|2024-11-14 00:56:30|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731545800000|2024-11-14 00:56:40|12.26|12.21|12.26|12.21|12.26|12.21|12.25|12.2|3
1731545810000|2024-11-14 00:56:50|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731545820000|2024-11-14 00:57:00|12.26|12.21|12.27|12.22|12.27|12.22|12.25|12.2|6
1731545830000|2024-11-14 00:57:10|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731545850000|2024-11-14 00:57:30|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|2
1731545860000|2024-11-14 00:57:40|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|4
1731545880000|2024-11-14 00:58:00|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731545890000|2024-11-14 00:58:10|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731545900000|2024-11-14 00:58:20|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731545910000|2024-11-14 00:58:30|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731545920000|2024-11-14 00:58:40|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731545940000|2024-11-14 00:59:00|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731545950000|2024-11-14 00:59:10|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731545970000|2024-11-14 00:59:30|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731545980000|2024-11-14 00:59:40|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|2
1731545990000|2024-11-14 00:59:50|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731546000000|2024-11-14 01:00:00|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|4
1731546010000|2024-11-14 01:00:10|12.24|12.19|12.26|12.21|12.26|12.21|12.24|12.19|5
1731546020000|2024-11-14 01:00:20|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731546030000|2024-11-14 01:00:30|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731546060000|2024-11-14 01:01:00|12.26|12.21|12.26|12.21|12.26|12.21|12.25|12.2|3
1731546070000|2024-11-14 01:01:10|12.25|12.2|12.25|12.2|12.26|12.21|12.25|12.2|5
1731546080000|2024-11-14 01:01:20|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731546090000|2024-11-14 01:01:30|12.23|12.18|12.25|12.2|12.25|12.2|12.23|12.18|3
1731546100000|2024-11-14 01:01:40|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731546110000|2024-11-14 01:01:50|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731546120000|2024-11-14 01:02:00|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|2
1731546140000|2024-11-14 01:02:20|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731546150000|2024-11-14 01:02:30|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731546170000|2024-11-14 01:02:50|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731546180000|2024-11-14 01:03:00|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|3
1731546190000|2024-11-14 01:03:10|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731546220000|2024-11-14 01:03:40|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731546230000|2024-11-14 01:03:50|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731546240000|2024-11-14 01:04:00|12.28|12.23|12.28|12.23|12.29|12.24|12.28|12.23|3
1731546250000|2024-11-14 01:04:10|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|5
1731546280000|2024-11-14 01:04:40|12.28|12.23|12.28|12.23|12.28|12.23|12.27|12.22|5
1731546300000|2024-11-14 01:05:00|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731546310000|2024-11-14 01:05:10|12.26|12.21|12.26|12.21|12.27|12.22|12.26|12.21|3
1731546320000|2024-11-14 01:05:20|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|3
1731546340000|2024-11-14 01:05:40|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731546350000|2024-11-14 01:05:50|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731546360000|2024-11-14 01:06:00|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731546370000|2024-11-14 01:06:10|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731546390000|2024-11-14 01:06:30|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731546400000|2024-11-14 01:06:40|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731546410000|2024-11-14 01:06:50|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731546440000|2024-11-14 01:07:20|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731546460000|2024-11-14 01:07:40|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731546470000|2024-11-14 01:07:50|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731546490000|2024-11-14 01:08:10|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731546500000|2024-11-14 01:08:20|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731546520000|2024-11-14 01:08:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731546530000|2024-11-14 01:08:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731546550000|2024-11-14 01:09:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731546560000|2024-11-14 01:09:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731546570000|2024-11-14 01:09:30|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731546580000|2024-11-14 01:09:40|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731546590000|2024-11-14 01:09:50|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731546600000|2024-11-14 01:10:00|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731546620000|2024-11-14 01:10:20|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731546640000|2024-11-14 01:10:40|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731546650000|2024-11-14 01:10:50|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731546660000|2024-11-14 01:11:00|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731546680000|2024-11-14 01:11:20|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731546700000|2024-11-14 01:11:40|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731546710000|2024-11-14 01:11:50|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731546720000|2024-11-14 01:12:00|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731546730000|2024-11-14 01:12:10|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731546740000|2024-11-14 01:12:20|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731546760000|2024-11-14 01:12:40|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731546770000|2024-11-14 01:12:50|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731546780000|2024-11-14 01:13:00|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731546800000|2024-11-14 01:13:20|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731546810000|2024-11-14 01:13:30|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731546820000|2024-11-14 01:13:40|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731546840000|2024-11-14 01:14:00|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731546870000|2024-11-14 01:14:30|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|4
1731546910000|2024-11-14 01:15:10|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731546920000|2024-11-14 01:15:20|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731546930000|2024-11-14 01:15:30|12.29|12.24|12.29|12.24|12.3|12.25|12.29|12.24|3
1731546940000|2024-11-14 01:15:40|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|4
1731546950000|2024-11-14 01:15:50|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731546960000|2024-11-14 01:16:00|12.29|12.24|12.29|12.24|12.3|12.25|12.29|12.24|9
1731546970000|2024-11-14 01:16:10|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731546980000|2024-11-14 01:16:20|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731546990000|2024-11-14 01:16:30|12.26|12.21|12.25|12.2|12.26|12.21|12.24|12.19|6
1731547000000|2024-11-14 01:16:40|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|2
1731547020000|2024-11-14 01:17:00|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|2
1731547030000|2024-11-14 01:17:10|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731547040000|2024-11-14 01:17:20|12.27|12.22|12.26|12.21|12.27|12.22|12.25|12.2|4
1731547060000|2024-11-14 01:17:40|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731547080000|2024-11-14 01:18:00|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731547090000|2024-11-14 01:18:10|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731547100000|2024-11-14 01:18:20|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731547110000|2024-11-14 01:18:30|12.25|12.2|12.24|12.19|12.25|12.2|12.24|12.19|2
1731547120000|2024-11-14 01:18:40|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731547130000|2024-11-14 01:18:50|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|4
1731547140000|2024-11-14 01:19:00|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731547150000|2024-11-14 01:19:10|12.23|12.18|12.24|12.19|12.24|12.19|12.23|12.18|2
1731547160000|2024-11-14 01:19:20|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731547180000|2024-11-14 01:19:40|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|8
1731547190000|2024-11-14 01:19:50|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731547200000|2024-11-14 01:20:00|12.23|12.18|12.22|12.17|12.23|12.18|12.22|12.17|8
1731547210000|2024-11-14 01:20:10|12.23|12.18|12.22|12.17|12.23|12.18|12.22|12.17|2
1731547230000|2024-11-14 01:20:30|12.21|12.16|12.21|12.16|12.21|12.16|12.21|12.16|1
1731547240000|2024-11-14 01:20:40|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731547280000|2024-11-14 01:21:20|12.21|12.16|12.21|12.16|12.21|12.16|12.21|12.16|1
1731547340000|2024-11-14 01:22:20|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731547350000|2024-11-14 01:22:30|12.21|12.16|12.21|12.16|12.21|12.16|12.21|12.16|1
1731547380000|2024-11-14 01:23:00|12.2|12.15|12.21|12.16|12.21|12.16|12.2|12.15|2
1731547390000|2024-11-14 01:23:10|12.2|12.15|12.21|12.16|12.21|12.16|12.2|12.15|2
1731547520000|2024-11-14 01:25:20|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731547540000|2024-11-14 01:25:40|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731547560000|2024-11-14 01:26:00|12.22|12.17|12.22|12.17|12.23|12.18|12.22|12.17|3
1731547570000|2024-11-14 01:26:10|12.23|12.18|12.22|12.17|12.23|12.18|12.22|12.17|2
1731547580000|2024-11-14 01:26:20|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731547600000|2024-11-14 01:26:40|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731547610000|2024-11-14 01:26:50|12.23|12.18|12.22|12.17|12.23|12.18|12.22|12.17|2
1731547620000|2024-11-14 01:27:00|12.23|12.18|12.23|12.18|12.24|12.19|12.22|12.17|5
1731547630000|2024-11-14 01:27:10|12.24|12.19|12.25|12.2|12.25|12.2|12.23|12.18|6
1731547640000|2024-11-14 01:27:20|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731547650000|2024-11-14 01:27:30|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731547660000|2024-11-14 01:27:40|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|2
1731547690000|2024-11-14 01:28:10|12.24|12.19|12.24|12.19|12.24|12.19|12.23|12.18|3
1731547720000|2024-11-14 01:28:40|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|3
1731547740000|2024-11-14 01:29:00|12.26|12.21|12.26|12.21|12.26|12.21|12.25|12.2|5
1731547750000|2024-11-14 01:29:10|12.25|12.2|12.25|12.2|12.26|12.21|12.25|12.2|3
1731547760000|2024-11-14 01:29:20|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|6
1731547770000|2024-11-14 01:29:30|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|2
1731547780000|2024-11-14 01:29:40|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731547790000|2024-11-14 01:29:50|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731547800000|2024-11-14 01:30:00|12.24|12.19|12.24|12.19|12.24|12.19|12.23|12.18|3
1731547830000|2024-11-14 01:30:30|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731547840000|2024-11-14 01:30:40|12.22|12.17|12.21|12.16|12.22|12.17|12.21|12.16|2
1731547850000|2024-11-14 01:30:50|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731547860000|2024-11-14 01:31:00|12.21|12.16|12.21|12.16|12.21|12.16|12.21|12.16|1
1731547880000|2024-11-14 01:31:20|12.2|12.15|12.21|12.16|12.21|12.16|12.2|12.15|2
1731547900000|2024-11-14 01:31:40|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731547910000|2024-11-14 01:31:50|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731547920000|2024-11-14 01:32:00|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731547930000|2024-11-14 01:32:10|12.21|12.16|12.22|12.17|12.22|12.17|12.21|12.16|6
1731547940000|2024-11-14 01:32:20|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731547950000|2024-11-14 01:32:30|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|2
1731547960000|2024-11-14 01:32:40|12.24|12.19|12.24|12.19|12.25|12.2|12.24|12.19|5
1731547970000|2024-11-14 01:32:50|12.25|12.2|12.24|12.19|12.25|12.2|12.24|12.19|4
1731547980000|2024-11-14 01:33:00|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|3
1731547990000|2024-11-14 01:33:10|12.24|12.19|12.24|12.19|12.25|12.2|12.24|12.19|5
1731548000000|2024-11-14 01:33:20|12.23|12.18|12.24|12.19|12.24|12.19|12.23|12.18|2
1731548010000|2024-11-14 01:33:30|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|3
1731548020000|2024-11-14 01:33:40|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731548040000|2024-11-14 01:34:00|12.27|12.22|12.27|12.22|12.28|12.23|12.26|12.21|5
1731548050000|2024-11-14 01:34:10|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731548060000|2024-11-14 01:34:20|12.25|12.2|12.26|12.21|12.26|12.21|12.25|12.2|4
1731548070000|2024-11-14 01:34:30|12.25|12.2|12.27|12.22|12.27|12.22|12.25|12.2|5
1731548110000|2024-11-14 01:35:10|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731548140000|2024-11-14 01:35:40|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731548160000|2024-11-14 01:36:00|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731548190000|2024-11-14 01:36:30|12.3|12.25|12.28|12.23|12.3|12.25|12.28|12.23|3
1731548200000|2024-11-14 01:36:40|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731548210000|2024-11-14 01:36:50|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731548220000|2024-11-14 01:37:00|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731548230000|2024-11-14 01:37:10|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731548240000|2024-11-14 01:37:20|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731548250000|2024-11-14 01:37:30|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731548260000|2024-11-14 01:37:40|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731548270000|2024-11-14 01:37:50|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|2
1731548300000|2024-11-14 01:38:20|12.26|12.21|12.28|12.23|12.28|12.23|12.26|12.21|3
1731548340000|2024-11-14 01:39:00|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731548350000|2024-11-14 01:39:10|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|10
1731548360000|2024-11-14 01:39:20|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731548370000|2024-11-14 01:39:30|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731548380000|2024-11-14 01:39:40|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|4
1731548390000|2024-11-14 01:39:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731548400000|2024-11-14 01:40:00|12.34|12.29|12.36|12.31|12.36|12.31|12.34|12.29|3
1731548410000|2024-11-14 01:40:10|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731548420000|2024-11-14 01:40:20|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731548450000|2024-11-14 01:40:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731548460000|2024-11-14 01:41:00|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731548470000|2024-11-14 01:41:10|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731548480000|2024-11-14 01:41:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731548500000|2024-11-14 01:41:40|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731548520000|2024-11-14 01:42:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731548530000|2024-11-14 01:42:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731548540000|2024-11-14 01:42:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731548550000|2024-11-14 01:42:30|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731548560000|2024-11-14 01:42:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731548570000|2024-11-14 01:42:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731548580000|2024-11-14 01:43:00|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731548590000|2024-11-14 01:43:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731548600000|2024-11-14 01:43:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731548610000|2024-11-14 01:43:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731548620000|2024-11-14 01:43:40|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731548630000|2024-11-14 01:43:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731548640000|2024-11-14 01:44:00|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|4
1731548660000|2024-11-14 01:44:20|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731548670000|2024-11-14 01:44:30|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731548700000|2024-11-14 01:45:00|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731548710000|2024-11-14 01:45:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731548720000|2024-11-14 01:45:20|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731548730000|2024-11-14 01:45:30|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731548740000|2024-11-14 01:45:40|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731548750000|2024-11-14 01:45:50|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731548760000|2024-11-14 01:46:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731548770000|2024-11-14 01:46:10|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731548780000|2024-11-14 01:46:20|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731548800000|2024-11-14 01:46:40|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731548810000|2024-11-14 01:46:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731548820000|2024-11-14 01:47:00|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731548830000|2024-11-14 01:47:10|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|6
1731548880000|2024-11-14 01:48:00|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731548890000|2024-11-14 01:48:10|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731548910000|2024-11-14 01:48:30|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731548920000|2024-11-14 01:48:40|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731548940000|2024-11-14 01:49:00|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731548950000|2024-11-14 01:49:10|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731548960000|2024-11-14 01:49:20|12.34|12.29|12.34|12.29|12.35|12.3|12.33|12.28|5
1731548980000|2024-11-14 01:49:40|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731548990000|2024-11-14 01:49:50|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731549000000|2024-11-14 01:50:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731549010000|2024-11-14 01:50:10|12.36|12.31|12.34|12.29|12.36|12.31|12.34|12.29|5
1731549020000|2024-11-14 01:50:20|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731549030000|2024-11-14 01:50:30|12.33|12.28|12.34|12.29|12.35|12.3|12.33|12.28|6
1731549040000|2024-11-14 01:50:40|12.35|12.3|12.36|12.31|12.36|12.31|12.34|12.29|4
1731549060000|2024-11-14 01:51:00|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731549070000|2024-11-14 01:51:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731549080000|2024-11-14 01:51:20|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731549100000|2024-11-14 01:51:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731549140000|2024-11-14 01:52:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731549150000|2024-11-14 01:52:30|12.39|12.34|12.41|12.36|12.41|12.36|12.39|12.34|11
1731549160000|2024-11-14 01:52:40|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731549180000|2024-11-14 01:53:00|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731549200000|2024-11-14 01:53:20|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|3
1731549210000|2024-11-14 01:53:30|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731549220000|2024-11-14 01:53:40|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|4
1731549230000|2024-11-14 01:53:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731549240000|2024-11-14 01:54:00|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731549250000|2024-11-14 01:54:10|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|5
1731549260000|2024-11-14 01:54:20|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731549270000|2024-11-14 01:54:30|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731549280000|2024-11-14 01:54:40|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731549290000|2024-11-14 01:54:50|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731549300000|2024-11-14 01:55:00|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731549310000|2024-11-14 01:55:10|12.39|12.34|12.4|12.35|12.4|12.35|12.38|12.33|4
1731549320000|2024-11-14 01:55:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731549330000|2024-11-14 01:55:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731549340000|2024-11-14 01:55:40|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731549350000|2024-11-14 01:55:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731549360000|2024-11-14 01:56:00|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|4
1731549370000|2024-11-14 01:56:10|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|6
1731549390000|2024-11-14 01:56:30|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731549400000|2024-11-14 01:56:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731549410000|2024-11-14 01:56:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731549420000|2024-11-14 01:57:00|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731549470000|2024-11-14 01:57:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731549480000|2024-11-14 01:58:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731549500000|2024-11-14 01:58:20|12.43|12.38|12.43|12.38|12.44|12.39|12.43|12.38|3
1731549510000|2024-11-14 01:58:30|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|5
1731549520000|2024-11-14 01:58:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731549540000|2024-11-14 01:59:00|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731549560000|2024-11-14 01:59:20|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731549590000|2024-11-14 01:59:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731549600000|2024-11-14 02:00:00|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731549610000|2024-11-14 02:00:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731549630000|2024-11-14 02:00:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731549640000|2024-11-14 02:00:40|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731549670000|2024-11-14 02:01:10|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731549680000|2024-11-14 02:01:20|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731549700000|2024-11-14 02:01:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731549710000|2024-11-14 02:01:50|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731549720000|2024-11-14 02:02:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731549740000|2024-11-14 02:02:20|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731549780000|2024-11-14 02:03:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731549810000|2024-11-14 02:03:30|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731549820000|2024-11-14 02:03:40|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731549840000|2024-11-14 02:04:00|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731549880000|2024-11-14 02:04:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731549890000|2024-11-14 02:04:50|12.39|12.34|12.41|12.36|12.41|12.36|12.39|12.34|3
1731549910000|2024-11-14 02:05:10|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731549930000|2024-11-14 02:05:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731549960000|2024-11-14 02:06:00|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731549970000|2024-11-14 02:06:10|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731549980000|2024-11-14 02:06:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731549990000|2024-11-14 02:06:30|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731550020000|2024-11-14 02:07:00|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731550030000|2024-11-14 02:07:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731550040000|2024-11-14 02:07:20|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731550050000|2024-11-14 02:07:30|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731550070000|2024-11-14 02:07:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731550080000|2024-11-14 02:08:00|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731550110000|2024-11-14 02:08:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731550120000|2024-11-14 02:08:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731550130000|2024-11-14 02:08:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731550140000|2024-11-14 02:09:00|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|5
1731550150000|2024-11-14 02:09:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731550160000|2024-11-14 02:09:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731550210000|2024-11-14 02:10:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731550230000|2024-11-14 02:10:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731550250000|2024-11-14 02:10:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731550260000|2024-11-14 02:11:00|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731550280000|2024-11-14 02:11:20|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731550320000|2024-11-14 02:12:00|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731550330000|2024-11-14 02:12:10|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731550340000|2024-11-14 02:12:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731550350000|2024-11-14 02:12:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731550360000|2024-11-14 02:12:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731550370000|2024-11-14 02:12:50|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731550430000|2024-11-14 02:13:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731550460000|2024-11-14 02:14:20|12.4|12.35|12.38|12.33|12.4|12.35|12.38|12.33|3
1731550470000|2024-11-14 02:14:30|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731550500000|2024-11-14 02:15:00|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|4
1731550510000|2024-11-14 02:15:10|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731550520000|2024-11-14 02:15:20|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731550530000|2024-11-14 02:15:30|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731550560000|2024-11-14 02:16:00|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731550580000|2024-11-14 02:16:20|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|4
1731550610000|2024-11-14 02:16:50|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|3
1731550640000|2024-11-14 02:17:20|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731550650000|2024-11-14 02:17:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731550670000|2024-11-14 02:17:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731550710000|2024-11-14 02:18:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731550720000|2024-11-14 02:18:40|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731550730000|2024-11-14 02:18:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731550740000|2024-11-14 02:19:00|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731550750000|2024-11-14 02:19:10|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731550760000|2024-11-14 02:19:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731550790000|2024-11-14 02:19:50|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731550800000|2024-11-14 02:20:00|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731550820000|2024-11-14 02:20:20|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731550850000|2024-11-14 02:20:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731550860000|2024-11-14 02:21:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731550880000|2024-11-14 02:21:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731550890000|2024-11-14 02:21:30|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731550920000|2024-11-14 02:22:00|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|4
1731550930000|2024-11-14 02:22:10|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731550990000|2024-11-14 02:23:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731551000000|2024-11-14 02:23:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731551010000|2024-11-14 02:23:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731551020000|2024-11-14 02:23:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731551050000|2024-11-14 02:24:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731551070000|2024-11-14 02:24:30|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731551080000|2024-11-14 02:24:40|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731551140000|2024-11-14 02:25:40|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731551160000|2024-11-14 02:26:00|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731551180000|2024-11-14 02:26:20|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731551200000|2024-11-14 02:26:40|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731551220000|2024-11-14 02:27:00|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731551230000|2024-11-14 02:27:10|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731551250000|2024-11-14 02:27:30|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731551270000|2024-11-14 02:27:50|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731551280000|2024-11-14 02:28:00|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731551290000|2024-11-14 02:28:10|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731551300000|2024-11-14 02:28:20|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731551380000|2024-11-14 02:29:40|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731551410000|2024-11-14 02:30:10|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731551420000|2024-11-14 02:30:20|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731551430000|2024-11-14 02:30:30|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731551460000|2024-11-14 02:31:00|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731551510000|2024-11-14 02:31:50|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|2
1731551520000|2024-11-14 02:32:00|12.25|12.2|12.24|12.19|12.25|12.2|12.24|12.19|2
1731551530000|2024-11-14 02:32:10|12.25|12.2|12.25|12.2|12.26|12.21|12.25|12.2|3
1731551540000|2024-11-14 02:32:20|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731551570000|2024-11-14 02:32:50|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731551610000|2024-11-14 02:33:30|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731551620000|2024-11-14 02:33:40|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731551630000|2024-11-14 02:33:50|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731551660000|2024-11-14 02:34:20|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731551680000|2024-11-14 02:34:40|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731551690000|2024-11-14 02:34:50|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731551700000|2024-11-14 02:35:00|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731551710000|2024-11-14 02:35:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731551730000|2024-11-14 02:35:30|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731551740000|2024-11-14 02:35:40|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731551750000|2024-11-14 02:35:50|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731551760000|2024-11-14 02:36:00|12.28|12.23|12.29|12.24|12.3|12.25|12.28|12.23|4
1731551770000|2024-11-14 02:36:10|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|10
1731551780000|2024-11-14 02:36:20|12.28|12.23|12.28|12.23|12.29|12.24|12.28|12.23|3
1731551790000|2024-11-14 02:36:30|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731551800000|2024-11-14 02:36:40|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|3
1731551820000|2024-11-14 02:37:00|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731551830000|2024-11-14 02:37:10|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731551840000|2024-11-14 02:37:20|12.25|12.2|12.26|12.21|12.26|12.21|12.25|12.2|2
1731551850000|2024-11-14 02:37:30|12.27|12.22|12.29|12.24|12.29|12.24|12.27|12.22|3
1731551860000|2024-11-14 02:37:40|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731551880000|2024-11-14 02:38:00|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731551890000|2024-11-14 02:38:10|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|3
1731551900000|2024-11-14 02:38:20|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731551910000|2024-11-14 02:38:30|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|3
1731551920000|2024-11-14 02:38:40|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731551930000|2024-11-14 02:38:50|12.3|12.25|12.31|12.26|12.31|12.26|12.29|12.24|4
1731551950000|2024-11-14 02:39:10|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731551960000|2024-11-14 02:39:20|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731551970000|2024-11-14 02:39:30|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731551980000|2024-11-14 02:39:40|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731552000000|2024-11-14 02:40:00|12.28|12.23|12.28|12.23|12.29|12.24|12.28|12.23|5
1731552010000|2024-11-14 02:40:10|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731552040000|2024-11-14 02:40:40|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731552060000|2024-11-14 02:41:00|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731552070000|2024-11-14 02:41:10|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731552120000|2024-11-14 02:42:00|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731552140000|2024-11-14 02:42:20|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731552160000|2024-11-14 02:42:40|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|3
1731552180000|2024-11-14 02:43:00|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731552250000|2024-11-14 02:44:10|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731552260000|2024-11-14 02:44:20|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731552270000|2024-11-14 02:44:30|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731552310000|2024-11-14 02:45:10|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731552320000|2024-11-14 02:45:20|12.3|12.25|12.32|12.27|12.33|12.28|12.3|12.25|5
1731552330000|2024-11-14 02:45:30|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|4
1731552350000|2024-11-14 02:45:50|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|5
1731552370000|2024-11-14 02:46:10|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731552400000|2024-11-14 02:46:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731552410000|2024-11-14 02:46:50|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731552420000|2024-11-14 02:47:00|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731552430000|2024-11-14 02:47:10|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731552440000|2024-11-14 02:47:20|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731552450000|2024-11-14 02:47:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731552470000|2024-11-14 02:47:50|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|3
1731552490000|2024-11-14 02:48:10|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|5
1731552500000|2024-11-14 02:48:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731552520000|2024-11-14 02:48:40|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731552550000|2024-11-14 02:49:10|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731552570000|2024-11-14 02:49:30|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731552620000|2024-11-14 02:50:20|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731552650000|2024-11-14 02:50:50|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731552670000|2024-11-14 02:51:10|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731552680000|2024-11-14 02:51:20|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731552700000|2024-11-14 02:51:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731552710000|2024-11-14 02:51:50|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731552800000|2024-11-14 02:53:20|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731552820000|2024-11-14 02:53:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731552850000|2024-11-14 02:54:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731552880000|2024-11-14 02:54:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731552920000|2024-11-14 02:55:20|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731552960000|2024-11-14 02:56:00|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731553000000|2024-11-14 02:56:40|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731553010000|2024-11-14 02:56:50|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731553090000|2024-11-14 02:58:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731553160000|2024-11-14 02:59:20|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731553180000|2024-11-14 02:59:40|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731553200000|2024-11-14 03:00:00|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|5
1731553210000|2024-11-14 03:00:10|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731553320000|2024-11-14 03:02:00|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731553350000|2024-11-14 03:02:30|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731553380000|2024-11-14 03:03:00|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731553400000|2024-11-14 03:03:20|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731553430000|2024-11-14 03:03:50|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731553440000|2024-11-14 03:04:00|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731553450000|2024-11-14 03:04:10|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731553470000|2024-11-14 03:04:30|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|2
1731553480000|2024-11-14 03:04:40|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|3
1731553520000|2024-11-14 03:05:20|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731553540000|2024-11-14 03:05:40|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731553550000|2024-11-14 03:05:50|12.24|12.19|12.23|12.18|12.24|12.19|12.23|12.18|2
1731553570000|2024-11-14 03:06:10|12.24|12.19|12.24|12.19|12.24|12.19|12.23|12.18|3
1731553590000|2024-11-14 03:06:30|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731553620000|2024-11-14 03:07:00|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731553630000|2024-11-14 03:07:10|12.27|12.22|12.27|12.22|12.27|12.22|12.26|12.21|5
1731553640000|2024-11-14 03:07:20|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731553650000|2024-11-14 03:07:30|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731553660000|2024-11-14 03:07:40|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731553700000|2024-11-14 03:08:20|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731553730000|2024-11-14 03:08:50|12.24|12.19|12.24|12.19|12.24|12.19|12.23|12.18|3
1731553740000|2024-11-14 03:09:00|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731553760000|2024-11-14 03:09:20|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731553770000|2024-11-14 03:09:30|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|3
1731553780000|2024-11-14 03:09:40|12.26|12.21|12.26|12.21|12.26|12.21|12.25|12.2|3
1731553800000|2024-11-14 03:10:00|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731553850000|2024-11-14 03:10:50|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731553860000|2024-11-14 03:11:00|12.25|12.2|12.23|12.18|12.25|12.2|12.23|12.18|2
1731553880000|2024-11-14 03:11:20|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731553930000|2024-11-14 03:12:10|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731553960000|2024-11-14 03:12:40|12.26|12.21|12.26|12.21|12.26|12.21|12.25|12.2|3
1731554000000|2024-11-14 03:13:20|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731554010000|2024-11-14 03:13:30|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731554020000|2024-11-14 03:13:40|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731554050000|2024-11-14 03:14:10|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731554070000|2024-11-14 03:14:30|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731554080000|2024-11-14 03:14:40|12.26|12.21|12.26|12.21|12.26|12.21|12.25|12.2|3
1731554100000|2024-11-14 03:15:00|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731554110000|2024-11-14 03:15:10|12.24|12.19|12.23|12.18|12.24|12.19|12.23|12.18|2
1731554150000|2024-11-14 03:15:50|12.22|12.17|12.23|12.18|12.23|12.18|12.22|12.17|4
1731554190000|2024-11-14 03:16:30|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731554200000|2024-11-14 03:16:40|12.21|12.16|12.19|12.14|12.21|12.16|12.19|12.14|3
1731554210000|2024-11-14 03:16:50|12.2|12.15|12.2|12.15|12.2|12.15|12.2|12.15|1
1731554220000|2024-11-14 03:17:00|12.19|12.14|12.19|12.14|12.2|12.15|12.19|12.14|11
1731554230000|2024-11-14 03:17:10|12.2|12.15|12.2|12.15|12.2|12.15|12.19|12.14|3
1731554250000|2024-11-14 03:17:30|12.21|12.16|12.21|12.16|12.21|12.16|12.21|12.16|1
1731554260000|2024-11-14 03:17:40|12.2|12.15|12.21|12.16|12.21|12.16|12.2|12.15|2
1731554270000|2024-11-14 03:17:50|12.2|12.15|12.2|12.15|12.21|12.16|12.2|12.15|3
1731554280000|2024-11-14 03:18:00|12.21|12.16|12.21|12.16|12.21|12.16|12.21|12.16|1
1731554290000|2024-11-14 03:18:10|12.22|12.17|12.21|12.16|12.22|12.17|12.21|12.16|2
1731554350000|2024-11-14 03:19:10|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731554370000|2024-11-14 03:19:30|12.21|12.16|12.22|12.17|12.22|12.17|12.21|12.16|2
1731554380000|2024-11-14 03:19:40|12.23|12.18|12.23|12.18|12.23|12.18|12.22|12.17|3
1731554410000|2024-11-14 03:20:10|12.22|12.17|12.22|12.17|12.22|12.17|12.22|12.17|1
1731554420000|2024-11-14 03:20:20|12.23|12.18|12.23|12.18|12.23|12.18|12.23|12.18|1
1731554430000|2024-11-14 03:20:30|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731554440000|2024-11-14 03:20:40|12.23|12.18|12.24|12.19|12.24|12.19|12.23|12.18|2
1731554450000|2024-11-14 03:20:50|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731554470000|2024-11-14 03:21:10|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731554480000|2024-11-14 03:21:20|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731554490000|2024-11-14 03:21:30|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|4
1731554500000|2024-11-14 03:21:40|12.26|12.21|12.28|12.23|12.28|12.23|12.26|12.21|3
1731554520000|2024-11-14 03:22:00|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731554530000|2024-11-14 03:22:10|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|4
1731554550000|2024-11-14 03:22:30|12.28|12.23|12.28|12.23|12.28|12.23|12.27|12.22|3
1731554600000|2024-11-14 03:23:20|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731554610000|2024-11-14 03:23:30|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731554640000|2024-11-14 03:24:00|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|4
1731554650000|2024-11-14 03:24:10|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|4
1731554670000|2024-11-14 03:24:30|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|2
1731554700000|2024-11-14 03:25:00|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731554710000|2024-11-14 03:25:10|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731554720000|2024-11-14 03:25:20|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731554750000|2024-11-14 03:25:50|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|2
1731554760000|2024-11-14 03:26:00|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731554770000|2024-11-14 03:26:10|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731554800000|2024-11-14 03:26:40|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731554810000|2024-11-14 03:26:50|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731554820000|2024-11-14 03:27:00|12.24|12.19|12.24|12.19|12.24|12.19|12.24|12.19|1
1731554860000|2024-11-14 03:27:40|12.25|12.2|12.25|12.2|12.25|12.2|12.25|12.2|1
1731554870000|2024-11-14 03:27:50|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731554880000|2024-11-14 03:28:00|12.25|12.2|12.26|12.21|12.26|12.21|12.25|12.2|2
1731554900000|2024-11-14 03:28:20|12.27|12.22|12.27|12.22|12.27|12.22|12.27|12.22|1
1731554920000|2024-11-14 03:28:40|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731554950000|2024-11-14 03:29:10|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731554980000|2024-11-14 03:29:40|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|3
1731555000000|2024-11-14 03:30:00|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|3
1731555010000|2024-11-14 03:30:10|12.28|12.23|12.28|12.23|12.28|12.23|12.28|12.23|1
1731555020000|2024-11-14 03:30:20|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|3
1731555030000|2024-11-14 03:30:30|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731555050000|2024-11-14 03:30:50|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731555060000|2024-11-14 03:31:00|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731555070000|2024-11-14 03:31:10|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731555080000|2024-11-14 03:31:20|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731555090000|2024-11-14 03:31:30|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731555100000|2024-11-14 03:31:40|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731555110000|2024-11-14 03:31:50|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731555120000|2024-11-14 03:32:00|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731555140000|2024-11-14 03:32:20|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731555190000|2024-11-14 03:33:10|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731555210000|2024-11-14 03:33:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731555230000|2024-11-14 03:33:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731555240000|2024-11-14 03:34:00|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731555250000|2024-11-14 03:34:10|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731555270000|2024-11-14 03:34:30|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731555300000|2024-11-14 03:35:00|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731555310000|2024-11-14 03:35:10|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731555330000|2024-11-14 03:35:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731555350000|2024-11-14 03:35:50|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731555360000|2024-11-14 03:36:00|12.33|12.28|12.35|12.3|12.35|12.3|12.33|12.28|3
1731555370000|2024-11-14 03:36:10|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|4
1731555380000|2024-11-14 03:36:20|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731555390000|2024-11-14 03:36:30|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731555420000|2024-11-14 03:37:00|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731555430000|2024-11-14 03:37:10|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731555440000|2024-11-14 03:37:20|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731555450000|2024-11-14 03:37:30|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731555460000|2024-11-14 03:37:40|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|8
1731555480000|2024-11-14 03:38:00|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731555490000|2024-11-14 03:38:10|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731555500000|2024-11-14 03:38:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731555510000|2024-11-14 03:38:30|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731555520000|2024-11-14 03:38:40|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731555530000|2024-11-14 03:38:50|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731555540000|2024-11-14 03:39:00|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731555550000|2024-11-14 03:39:10|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|4
1731555560000|2024-11-14 03:39:20|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731555580000|2024-11-14 03:39:40|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731555620000|2024-11-14 03:40:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731555640000|2024-11-14 03:40:40|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731555650000|2024-11-14 03:40:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731555680000|2024-11-14 03:41:20|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|7
1731555690000|2024-11-14 03:41:30|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731555700000|2024-11-14 03:41:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731555750000|2024-11-14 03:42:30|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731555800000|2024-11-14 03:43:20|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731555810000|2024-11-14 03:43:30|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731555820000|2024-11-14 03:43:40|12.33|12.28|12.35|12.3|12.35|12.3|12.33|12.28|3
1731555830000|2024-11-14 03:43:50|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|3
1731555840000|2024-11-14 03:44:00|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731555850000|2024-11-14 03:44:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731555870000|2024-11-14 03:44:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731555880000|2024-11-14 03:44:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731555900000|2024-11-14 03:45:00|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731555910000|2024-11-14 03:45:10|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|5
1731555920000|2024-11-14 03:45:20|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731555960000|2024-11-14 03:46:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731555990000|2024-11-14 03:46:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731556030000|2024-11-14 03:47:10|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|3
1731556070000|2024-11-14 03:47:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731556130000|2024-11-14 03:48:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731556150000|2024-11-14 03:49:10|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|5
1731556160000|2024-11-14 03:49:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731556170000|2024-11-14 03:49:30|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731556180000|2024-11-14 03:49:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731556200000|2024-11-14 03:50:00|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731556210000|2024-11-14 03:50:10|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731556220000|2024-11-14 03:50:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731556230000|2024-11-14 03:50:30|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|3
1731556260000|2024-11-14 03:51:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731556270000|2024-11-14 03:51:10|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731556320000|2024-11-14 03:52:00|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731556330000|2024-11-14 03:52:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731556350000|2024-11-14 03:52:30|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731556360000|2024-11-14 03:52:40|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731556380000|2024-11-14 03:53:00|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731556430000|2024-11-14 03:53:50|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731556440000|2024-11-14 03:54:00|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731556450000|2024-11-14 03:54:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731556470000|2024-11-14 03:54:30|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731556530000|2024-11-14 03:55:30|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731556560000|2024-11-14 03:56:00|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|5
1731556570000|2024-11-14 03:56:10|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|7
1731556580000|2024-11-14 03:56:20|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731556630000|2024-11-14 03:57:10|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731556660000|2024-11-14 03:57:40|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731556670000|2024-11-14 03:57:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731556710000|2024-11-14 03:58:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731556750000|2024-11-14 03:59:10|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|5
1731556760000|2024-11-14 03:59:20|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731556800000|2024-11-14 04:00:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731556810000|2024-11-14 04:00:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731556840000|2024-11-14 04:00:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731556850000|2024-11-14 04:00:50|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731556870000|2024-11-14 04:01:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731556920000|2024-11-14 04:02:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731556930000|2024-11-14 04:02:10|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731556940000|2024-11-14 04:02:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731556990000|2024-11-14 04:03:10|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731557010000|2024-11-14 04:03:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731557100000|2024-11-14 04:05:00|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731557110000|2024-11-14 04:05:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731557120000|2024-11-14 04:05:20|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731557130000|2024-11-14 04:05:30|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731557150000|2024-11-14 04:05:50|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731557160000|2024-11-14 04:06:00|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731557170000|2024-11-14 04:06:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731557190000|2024-11-14 04:06:30|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731557220000|2024-11-14 04:07:00|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731557230000|2024-11-14 04:07:10|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731557250000|2024-11-14 04:07:30|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731557260000|2024-11-14 04:07:40|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731557280000|2024-11-14 04:08:00|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731557290000|2024-11-14 04:08:10|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|5
1731557340000|2024-11-14 04:09:00|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|6
1731557350000|2024-11-14 04:09:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731557360000|2024-11-14 04:09:20|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731557370000|2024-11-14 04:09:30|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731557380000|2024-11-14 04:09:40|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731557390000|2024-11-14 04:09:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731557400000|2024-11-14 04:10:00|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731557430000|2024-11-14 04:10:30|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731557450000|2024-11-14 04:10:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731557490000|2024-11-14 04:11:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731557530000|2024-11-14 04:12:10|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731557540000|2024-11-14 04:12:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731557550000|2024-11-14 04:12:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731557580000|2024-11-14 04:13:00|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731557590000|2024-11-14 04:13:10|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731557620000|2024-11-14 04:13:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731557640000|2024-11-14 04:14:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731557650000|2024-11-14 04:14:10|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731557710000|2024-11-14 04:15:10|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731557720000|2024-11-14 04:15:20|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731557740000|2024-11-14 04:15:40|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731557750000|2024-11-14 04:15:50|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|4
1731557760000|2024-11-14 04:16:00|12.36|12.31|12.36|12.31|12.37|12.32|12.35|12.3|9
1731557770000|2024-11-14 04:16:10|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731557830000|2024-11-14 04:17:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731557850000|2024-11-14 04:17:30|12.38|12.33|12.36|12.31|12.38|12.33|12.36|12.31|3
1731557900000|2024-11-14 04:18:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731557940000|2024-11-14 04:19:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731557960000|2024-11-14 04:19:20|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731557970000|2024-11-14 04:19:30|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731557980000|2024-11-14 04:19:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731557990000|2024-11-14 04:19:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731558000000|2024-11-14 04:20:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731558010000|2024-11-14 04:20:10|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731558040000|2024-11-14 04:20:40|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|3
1731558090000|2024-11-14 04:21:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731558100000|2024-11-14 04:21:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731558130000|2024-11-14 04:22:10|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731558150000|2024-11-14 04:22:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731558250000|2024-11-14 04:24:10|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731558260000|2024-11-14 04:24:20|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731558340000|2024-11-14 04:25:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731558350000|2024-11-14 04:25:50|12.34|12.29|12.35|12.3|12.35|12.3|12.33|12.28|4
1731558360000|2024-11-14 04:26:00|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|3
1731558370000|2024-11-14 04:26:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731558390000|2024-11-14 04:26:30|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731558410000|2024-11-14 04:26:50|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731558420000|2024-11-14 04:27:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731558430000|2024-11-14 04:27:10|12.4|12.35|12.4|12.35|12.41|12.36|12.39|12.34|5
1731558440000|2024-11-14 04:27:20|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731558450000|2024-11-14 04:27:30|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|4
1731558460000|2024-11-14 04:27:40|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731558470000|2024-11-14 04:27:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731558480000|2024-11-14 04:28:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731558490000|2024-11-14 04:28:10|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731558500000|2024-11-14 04:28:20|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731558510000|2024-11-14 04:28:30|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|6
1731558520000|2024-11-14 04:28:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731558530000|2024-11-14 04:28:50|12.39|12.34|12.41|12.36|12.41|12.36|12.39|12.34|3
1731558540000|2024-11-14 04:29:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731558550000|2024-11-14 04:29:10|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731558560000|2024-11-14 04:29:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731558570000|2024-11-14 04:29:30|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731558590000|2024-11-14 04:29:50|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731558600000|2024-11-14 04:30:00|12.42|12.37|12.44|12.39|12.44|12.39|12.42|12.37|3
1731558610000|2024-11-14 04:30:10|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731558630000|2024-11-14 04:30:30|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731558660000|2024-11-14 04:31:00|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731558670000|2024-11-14 04:31:10|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731558680000|2024-11-14 04:31:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731558730000|2024-11-14 04:32:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731558770000|2024-11-14 04:32:50|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731558780000|2024-11-14 04:33:00|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731558790000|2024-11-14 04:33:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731558860000|2024-11-14 04:34:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731558890000|2024-11-14 04:34:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731558910000|2024-11-14 04:35:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731558940000|2024-11-14 04:35:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731558950000|2024-11-14 04:35:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731558960000|2024-11-14 04:36:00|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731559030000|2024-11-14 04:37:10|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731559040000|2024-11-14 04:37:20|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731559060000|2024-11-14 04:37:40|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|3
1731559070000|2024-11-14 04:37:50|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731559080000|2024-11-14 04:38:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731559090000|2024-11-14 04:38:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731559100000|2024-11-14 04:38:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731559120000|2024-11-14 04:38:40|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|9
1731559170000|2024-11-14 04:39:30|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731559190000|2024-11-14 04:39:50|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731559260000|2024-11-14 04:41:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731559290000|2024-11-14 04:41:30|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|4
1731559320000|2024-11-14 04:42:00|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731559360000|2024-11-14 04:42:40|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731559380000|2024-11-14 04:43:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731559400000|2024-11-14 04:43:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731559410000|2024-11-14 04:43:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731559430000|2024-11-14 04:43:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731559450000|2024-11-14 04:44:10|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731559460000|2024-11-14 04:44:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731559470000|2024-11-14 04:44:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731559520000|2024-11-14 04:45:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731559550000|2024-11-14 04:45:50|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|3
1731559560000|2024-11-14 04:46:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731559570000|2024-11-14 04:46:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731559590000|2024-11-14 04:46:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731559600000|2024-11-14 04:46:40|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731559620000|2024-11-14 04:47:00|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731559650000|2024-11-14 04:47:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731559700000|2024-11-14 04:48:20|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731559770000|2024-11-14 04:49:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731559780000|2024-11-14 04:49:40|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|4
1731559790000|2024-11-14 04:49:50|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731559810000|2024-11-14 04:50:10|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731559820000|2024-11-14 04:50:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731559830000|2024-11-14 04:50:30|12.45|12.4|12.41|12.36|12.45|12.4|12.41|12.36|4
1731559850000|2024-11-14 04:50:50|12.4|12.35|12.41|12.36|12.42|12.37|12.4|12.35|4
1731559860000|2024-11-14 04:51:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731559880000|2024-11-14 04:51:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731559890000|2024-11-14 04:51:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731559920000|2024-11-14 04:52:00|12.41|12.36|12.39|12.34|12.41|12.36|12.39|12.34|3
1731559940000|2024-11-14 04:52:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731559960000|2024-11-14 04:52:40|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731559970000|2024-11-14 04:52:50|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731559980000|2024-11-14 04:53:00|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731560000000|2024-11-14 04:53:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731560020000|2024-11-14 04:53:40|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731560060000|2024-11-14 04:54:20|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731560100000|2024-11-14 04:55:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731560110000|2024-11-14 04:55:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731560120000|2024-11-14 04:55:20|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731560170000|2024-11-14 04:56:10|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731560220000|2024-11-14 04:57:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731560230000|2024-11-14 04:57:10|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731560240000|2024-11-14 04:57:20|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731560300000|2024-11-14 04:58:20|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731560310000|2024-11-14 04:58:30|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731560380000|2024-11-14 04:59:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731560390000|2024-11-14 04:59:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731560410000|2024-11-14 05:00:10|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731560420000|2024-11-14 05:00:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731560430000|2024-11-14 05:00:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731560460000|2024-11-14 05:01:00|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|4
1731560490000|2024-11-14 05:01:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731560530000|2024-11-14 05:02:10|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731560560000|2024-11-14 05:02:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731560580000|2024-11-14 05:03:00|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|5
1731560590000|2024-11-14 05:03:10|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731560620000|2024-11-14 05:03:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731560640000|2024-11-14 05:04:00|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731560710000|2024-11-14 05:05:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731560720000|2024-11-14 05:05:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731560730000|2024-11-14 05:05:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731560740000|2024-11-14 05:05:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731560830000|2024-11-14 05:07:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731560860000|2024-11-14 05:07:40|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731560870000|2024-11-14 05:07:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731560920000|2024-11-14 05:08:40|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731560940000|2024-11-14 05:09:00|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731560970000|2024-11-14 05:09:30|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731561020000|2024-11-14 05:10:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731561040000|2024-11-14 05:10:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731561060000|2024-11-14 05:11:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731561080000|2024-11-14 05:11:20|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|5
1731561090000|2024-11-14 05:11:30|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|6
1731561100000|2024-11-14 05:11:40|12.43|12.38|12.43|12.38|12.44|12.39|12.43|12.38|3
1731561170000|2024-11-14 05:12:50|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731561200000|2024-11-14 05:13:20|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731561210000|2024-11-14 05:13:30|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731561300000|2024-11-14 05:15:00|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731561310000|2024-11-14 05:15:10|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731561320000|2024-11-14 05:15:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731561360000|2024-11-14 05:16:00|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731561430000|2024-11-14 05:17:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731561480000|2024-11-14 05:18:00|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|11
1731561490000|2024-11-14 05:18:10|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731561520000|2024-11-14 05:18:40|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731561540000|2024-11-14 05:19:00|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|6
1731561550000|2024-11-14 05:19:10|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731561570000|2024-11-14 05:19:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731561660000|2024-11-14 05:21:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731561740000|2024-11-14 05:22:20|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731561790000|2024-11-14 05:23:10|12.45|12.4|12.47|12.42|12.47|12.42|12.45|12.4|3
1731561800000|2024-11-14 05:23:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731561820000|2024-11-14 05:23:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731561840000|2024-11-14 05:24:00|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731561850000|2024-11-14 05:24:10|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731561860000|2024-11-14 05:24:20|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731561870000|2024-11-14 05:24:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731561930000|2024-11-14 05:25:30|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731561970000|2024-11-14 05:26:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731561980000|2024-11-14 05:26:20|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731561990000|2024-11-14 05:26:30|12.46|12.41|12.46|12.41|12.47|12.42|12.46|12.41|7
1731562070000|2024-11-14 05:27:50|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731562100000|2024-11-14 05:28:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731562110000|2024-11-14 05:28:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731562140000|2024-11-14 05:29:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731562210000|2024-11-14 05:30:10|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731562220000|2024-11-14 05:30:20|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731562230000|2024-11-14 05:30:30|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731562240000|2024-11-14 05:30:40|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|10
1731562250000|2024-11-14 05:30:50|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731562310000|2024-11-14 05:31:50|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731562320000|2024-11-14 05:32:00|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|5
1731562350000|2024-11-14 05:32:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731562370000|2024-11-14 05:32:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731562410000|2024-11-14 05:33:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731562440000|2024-11-14 05:34:00|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|7
1731562460000|2024-11-14 05:34:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731562490000|2024-11-14 05:34:50|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731562520000|2024-11-14 05:35:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731562540000|2024-11-14 05:35:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731562550000|2024-11-14 05:35:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731562560000|2024-11-14 05:36:00|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731562570000|2024-11-14 05:36:10|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731562580000|2024-11-14 05:36:20|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731562600000|2024-11-14 05:36:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731562610000|2024-11-14 05:36:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731562620000|2024-11-14 05:37:00|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731562640000|2024-11-14 05:37:20|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731562650000|2024-11-14 05:37:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731562670000|2024-11-14 05:37:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731562680000|2024-11-14 05:38:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731562690000|2024-11-14 05:38:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731562770000|2024-11-14 05:39:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731562820000|2024-11-14 05:40:20|12.49|12.44|12.51|12.46|12.52|12.47|12.49|12.44|5
1731562830000|2024-11-14 05:40:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731562840000|2024-11-14 05:40:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731562860000|2024-11-14 05:41:00|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731562900000|2024-11-14 05:41:40|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731562910000|2024-11-14 05:41:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731562930000|2024-11-14 05:42:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731562950000|2024-11-14 05:42:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731562990000|2024-11-14 05:43:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731563010000|2024-11-14 05:43:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731563350000|2024-11-14 05:49:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731563360000|2024-11-14 05:49:20|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731563370000|2024-11-14 05:49:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731563410000|2024-11-14 05:50:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731563430000|2024-11-14 05:50:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731563440000|2024-11-14 05:50:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731563480000|2024-11-14 05:51:20|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731563530000|2024-11-14 05:52:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731563550000|2024-11-14 05:52:30|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731563580000|2024-11-14 05:53:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731563590000|2024-11-14 05:53:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731563630000|2024-11-14 05:53:50|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731563700000|2024-11-14 05:55:00|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731563710000|2024-11-14 05:55:10|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731563730000|2024-11-14 05:55:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731563740000|2024-11-14 05:55:40|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731563750000|2024-11-14 05:55:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731563770000|2024-11-14 05:56:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731563800000|2024-11-14 05:56:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731563810000|2024-11-14 05:56:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731563820000|2024-11-14 05:57:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731563840000|2024-11-14 05:57:20|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731564390000|2024-11-14 06:06:30|12.55|12.5|12.59|12.54|12.59|12.54|12.55|12.5|3
1731564420000|2024-11-14 06:07:00|12.58|12.53|12.6|12.55|12.6|12.55|12.58|12.53|3
1731564480000|2024-11-14 06:08:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731564490000|2024-11-14 06:08:10|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|4
1731564500000|2024-11-14 06:08:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731564520000|2024-11-14 06:08:40|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731564530000|2024-11-14 06:08:50|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731564540000|2024-11-14 06:09:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731564550000|2024-11-14 06:09:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731564580000|2024-11-14 06:09:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731564600000|2024-11-14 06:10:00|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731564620000|2024-11-14 06:10:20|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|7
1731564660000|2024-11-14 06:11:00|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731564670000|2024-11-14 06:11:10|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|4
1731564680000|2024-11-14 06:11:20|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|2
1731564690000|2024-11-14 06:11:30|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|2
1731564700000|2024-11-14 06:11:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731564710000|2024-11-14 06:11:50|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731564720000|2024-11-14 06:12:00|12.6|12.55|12.61|12.56|12.61|12.56|12.59|12.54|4
1731564740000|2024-11-14 06:12:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731564750000|2024-11-14 06:12:30|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|4
1731564760000|2024-11-14 06:12:40|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731564770000|2024-11-14 06:12:50|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731564790000|2024-11-14 06:13:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731564820000|2024-11-14 06:13:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731564850000|2024-11-14 06:14:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731564860000|2024-11-14 06:14:20|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|2
1731564870000|2024-11-14 06:14:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731564880000|2024-11-14 06:14:40|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731564900000|2024-11-14 06:15:00|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731564910000|2024-11-14 06:15:10|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731564940000|2024-11-14 06:15:40|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731564950000|2024-11-14 06:15:50|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731565010000|2024-11-14 06:16:50|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731565040000|2024-11-14 06:17:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731565060000|2024-11-14 06:17:40|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731565070000|2024-11-14 06:17:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731565080000|2024-11-14 06:18:00|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731565120000|2024-11-14 06:18:40|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731565130000|2024-11-14 06:18:50|12.64|12.59|12.64|12.59|12.64|12.59|12.63|12.58|3
1731565150000|2024-11-14 06:19:10|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731565170000|2024-11-14 06:19:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731565200000|2024-11-14 06:20:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731565210000|2024-11-14 06:20:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731565220000|2024-11-14 06:20:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731565250000|2024-11-14 06:20:50|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731565690000|2024-11-14 06:28:10|12.66|12.61|12.68|12.63|12.68|12.63|12.66|12.61|2
1731565700000|2024-11-14 06:28:20|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731565720000|2024-11-14 06:28:40|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731565750000|2024-11-14 06:29:10|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731565760000|2024-11-14 06:29:20|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731565800000|2024-11-14 06:30:00|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731565830000|2024-11-14 06:30:30|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731565840000|2024-11-14 06:30:40|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731565850000|2024-11-14 06:30:50|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731565880000|2024-11-14 06:31:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731565900000|2024-11-14 06:31:40|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731565940000|2024-11-14 06:32:20|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731565950000|2024-11-14 06:32:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731565970000|2024-11-14 06:32:50|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731566000000|2024-11-14 06:33:20|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|20
1731566030000|2024-11-14 06:33:50|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|5
1731566040000|2024-11-14 06:34:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731566090000|2024-11-14 06:34:50|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|3
1731566100000|2024-11-14 06:35:00|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731566110000|2024-11-14 06:35:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731566160000|2024-11-14 06:36:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731566170000|2024-11-14 06:36:10|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|4
1731566180000|2024-11-14 06:36:20|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731566200000|2024-11-14 06:36:40|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731566230000|2024-11-14 06:37:10|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731566260000|2024-11-14 06:37:40|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731566270000|2024-11-14 06:37:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731566290000|2024-11-14 06:38:10|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731566300000|2024-11-14 06:38:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731566380000|2024-11-14 06:39:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731566410000|2024-11-14 06:40:10|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731566420000|2024-11-14 06:40:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731566440000|2024-11-14 06:40:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731566450000|2024-11-14 06:40:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731566500000|2024-11-14 06:41:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731566510000|2024-11-14 06:41:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731566530000|2024-11-14 06:42:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731566540000|2024-11-14 06:42:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731566560000|2024-11-14 06:42:40|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731566600000|2024-11-14 06:43:20|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731566640000|2024-11-14 06:44:00|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731566660000|2024-11-14 06:44:20|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731566670000|2024-11-14 06:44:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731566680000|2024-11-14 06:44:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731566690000|2024-11-14 06:44:50|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731566700000|2024-11-14 06:45:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731566710000|2024-11-14 06:45:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731567250000|2024-11-14 06:54:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731567290000|2024-11-14 06:54:50|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731567300000|2024-11-14 06:55:00|12.47|12.42|12.47|12.42|12.48|12.43|12.47|12.42|3
1731567310000|2024-11-14 06:55:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731567330000|2024-11-14 06:55:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731567340000|2024-11-14 06:55:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731567350000|2024-11-14 06:55:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731567360000|2024-11-14 06:56:00|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731567380000|2024-11-14 06:56:20|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731567390000|2024-11-14 06:56:30|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731567410000|2024-11-14 06:56:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731567430000|2024-11-14 06:57:10|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731567450000|2024-11-14 06:57:30|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|7
1731567470000|2024-11-14 06:57:50|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|3
1731567480000|2024-11-14 06:58:00|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731567510000|2024-11-14 06:58:30|12.39|12.34|12.37|12.32|12.39|12.34|12.37|12.32|2
1731567520000|2024-11-14 06:58:40|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731567530000|2024-11-14 06:58:50|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731567540000|2024-11-14 06:59:00|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731567550000|2024-11-14 06:59:10|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731567560000|2024-11-14 06:59:20|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731567570000|2024-11-14 06:59:30|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731567580000|2024-11-14 06:59:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731567590000|2024-11-14 06:59:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731567600000|2024-11-14 07:00:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731567610000|2024-11-14 07:00:10|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731567620000|2024-11-14 07:00:20|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731567630000|2024-11-14 07:00:30|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731567640000|2024-11-14 07:00:40|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|3
1731567650000|2024-11-14 07:00:50|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731567660000|2024-11-14 07:01:00|12.33|12.28|12.32|12.27|12.34|12.29|12.32|12.27|4
1731567670000|2024-11-14 07:01:10|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|5
1731567680000|2024-11-14 07:01:20|12.34|12.29|12.36|12.31|12.37|12.32|12.34|12.29|7
1731567690000|2024-11-14 07:01:30|12.37|12.32|12.4|12.35|12.4|12.35|12.37|12.32|6
1731567700000|2024-11-14 07:01:40|12.41|12.36|12.41|12.36|12.43|12.38|12.41|12.36|5
1731567710000|2024-11-14 07:01:50|12.4|12.35|12.41|12.36|12.41|12.36|12.39|12.34|4
1731567720000|2024-11-14 07:02:00|12.4|12.35|12.42|12.37|12.42|12.37|12.4|12.35|3
1731567730000|2024-11-14 07:02:10|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731567740000|2024-11-14 07:02:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731567750000|2024-11-14 07:02:30|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731567760000|2024-11-14 07:02:40|12.46|12.41|12.45|12.4|12.46|12.41|12.44|12.39|4
1731567790000|2024-11-14 07:03:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731567810000|2024-11-14 07:03:30|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|4
1731567820000|2024-11-14 07:03:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731567830000|2024-11-14 07:03:50|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731567840000|2024-11-14 07:04:00|12.42|12.37|12.4|12.35|12.42|12.37|12.4|12.35|3
1731567850000|2024-11-14 07:04:10|12.41|12.36|12.41|12.36|12.42|12.37|12.4|12.35|5
1731567860000|2024-11-14 07:04:20|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731567870000|2024-11-14 07:04:30|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731567880000|2024-11-14 07:04:40|12.42|12.37|12.44|12.39|12.44|12.39|12.42|12.37|3
1731567890000|2024-11-14 07:04:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731567900000|2024-11-14 07:05:00|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731567910000|2024-11-14 07:05:10|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731567920000|2024-11-14 07:05:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731567930000|2024-11-14 07:05:30|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731567940000|2024-11-14 07:05:40|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731567950000|2024-11-14 07:05:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731567960000|2024-11-14 07:06:00|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731567970000|2024-11-14 07:06:10|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731567980000|2024-11-14 07:06:20|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731567990000|2024-11-14 07:06:30|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731568000000|2024-11-14 07:06:40|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731568010000|2024-11-14 07:06:50|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|5
1731568020000|2024-11-14 07:07:00|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731568040000|2024-11-14 07:07:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731568060000|2024-11-14 07:07:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731568070000|2024-11-14 07:07:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731568080000|2024-11-14 07:08:00|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|6
1731568090000|2024-11-14 07:08:10|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731568100000|2024-11-14 07:08:20|12.38|12.33|12.36|12.31|12.38|12.33|12.36|12.31|3
1731568110000|2024-11-14 07:08:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731568120000|2024-11-14 07:08:40|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731568140000|2024-11-14 07:09:00|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731568150000|2024-11-14 07:09:10|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731568160000|2024-11-14 07:09:20|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|5
1731568170000|2024-11-14 07:09:30|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731568180000|2024-11-14 07:09:40|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|8
1731568190000|2024-11-14 07:09:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731568210000|2024-11-14 07:10:10|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731568220000|2024-11-14 07:10:20|12.38|12.33|12.4|12.35|12.41|12.36|12.38|12.33|5
1731568230000|2024-11-14 07:10:30|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731568240000|2024-11-14 07:10:40|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|6
1731568250000|2024-11-14 07:10:50|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|4
1731568260000|2024-11-14 07:11:00|12.39|12.34|12.38|12.33|12.4|12.35|12.38|12.33|6
1731568270000|2024-11-14 07:11:10|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731568280000|2024-11-14 07:11:20|12.39|12.34|12.41|12.36|12.41|12.36|12.39|12.34|3
1731568300000|2024-11-14 07:11:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731568310000|2024-11-14 07:11:50|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731568320000|2024-11-14 07:12:00|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731568330000|2024-11-14 07:12:10|12.37|12.32|12.38|12.33|12.39|12.34|12.37|12.32|4
1731568340000|2024-11-14 07:12:20|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731568350000|2024-11-14 07:12:30|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|5
1731568360000|2024-11-14 07:12:40|12.38|12.33|12.39|12.34|12.39|12.34|12.37|12.32|4
1731568370000|2024-11-14 07:12:50|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731568380000|2024-11-14 07:13:00|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|4
1731568390000|2024-11-14 07:13:10|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|3
1731568400000|2024-11-14 07:13:20|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731568410000|2024-11-14 07:13:30|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731568420000|2024-11-14 07:13:40|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|5
1731568440000|2024-11-14 07:14:00|12.4|12.35|12.39|12.34|12.41|12.36|12.39|12.34|4
1731568450000|2024-11-14 07:14:10|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731568460000|2024-11-14 07:14:20|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|4
1731568480000|2024-11-14 07:14:40|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731568490000|2024-11-14 07:14:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731568520000|2024-11-14 07:15:20|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|6
1731568530000|2024-11-14 07:15:30|12.41|12.36|12.4|12.35|12.42|12.37|12.4|12.35|4
1731568540000|2024-11-14 07:15:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731568550000|2024-11-14 07:15:50|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731568560000|2024-11-14 07:16:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731568570000|2024-11-14 07:16:10|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731568580000|2024-11-14 07:16:20|12.4|12.35|12.41|12.36|12.42|12.37|12.4|12.35|4
1731568590000|2024-11-14 07:16:30|12.42|12.37|12.4|12.35|12.42|12.37|12.4|12.35|3
1731568600000|2024-11-14 07:16:40|12.41|12.36|12.39|12.34|12.41|12.36|12.39|12.34|3
1731568610000|2024-11-14 07:16:50|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731568620000|2024-11-14 07:17:00|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731568630000|2024-11-14 07:17:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731568650000|2024-11-14 07:17:30|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731568660000|2024-11-14 07:17:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731568670000|2024-11-14 07:17:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731568680000|2024-11-14 07:18:00|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|8
1731568700000|2024-11-14 07:18:20|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731568710000|2024-11-14 07:18:30|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731568720000|2024-11-14 07:18:40|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731568730000|2024-11-14 07:18:50|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731568740000|2024-11-14 07:19:00|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|3
1731568750000|2024-11-14 07:19:10|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|4
1731568770000|2024-11-14 07:19:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731568780000|2024-11-14 07:19:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731568790000|2024-11-14 07:19:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731568810000|2024-11-14 07:20:10|12.36|12.31|12.37|12.32|12.37|12.32|12.35|12.3|6
1731568820000|2024-11-14 07:20:20|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731568830000|2024-11-14 07:20:30|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|5
1731568840000|2024-11-14 07:20:40|12.37|12.32|12.37|12.32|12.38|12.33|12.36|12.31|5
1731568860000|2024-11-14 07:21:00|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|6
1731568870000|2024-11-14 07:21:10|12.38|12.33|12.39|12.34|12.39|12.34|12.37|12.32|4
1731568880000|2024-11-14 07:21:20|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731568900000|2024-11-14 07:21:40|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731568940000|2024-11-14 07:22:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731568950000|2024-11-14 07:22:30|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731568960000|2024-11-14 07:22:40|12.39|12.34|12.4|12.35|12.4|12.35|12.38|12.33|4
1731568970000|2024-11-14 07:22:50|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731568990000|2024-11-14 07:23:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731569000000|2024-11-14 07:23:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731569030000|2024-11-14 07:23:50|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731569070000|2024-11-14 07:24:30|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731569080000|2024-11-14 07:24:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731569090000|2024-11-14 07:24:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731569100000|2024-11-14 07:25:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731569120000|2024-11-14 07:25:20|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731569130000|2024-11-14 07:25:30|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731569140000|2024-11-14 07:25:40|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731569150000|2024-11-14 07:25:50|12.41|12.36|12.43|12.38|12.43|12.38|12.41|12.36|3
1731569160000|2024-11-14 07:26:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731569180000|2024-11-14 07:26:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731569200000|2024-11-14 07:26:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731569210000|2024-11-14 07:26:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731569220000|2024-11-14 07:27:00|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731569230000|2024-11-14 07:27:10|12.41|12.36|12.42|12.37|12.42|12.37|12.4|12.35|4
1731569240000|2024-11-14 07:27:20|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|3
1731569250000|2024-11-14 07:27:30|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731569260000|2024-11-14 07:27:40|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731569270000|2024-11-14 07:27:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731569310000|2024-11-14 07:28:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731569330000|2024-11-14 07:28:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731569350000|2024-11-14 07:29:10|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|4
1731569380000|2024-11-14 07:29:40|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|4
1731569390000|2024-11-14 07:29:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731569410000|2024-11-14 07:30:10|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731569420000|2024-11-14 07:30:20|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731569440000|2024-11-14 07:30:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731569460000|2024-11-14 07:31:00|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731569490000|2024-11-14 07:31:30|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731569500000|2024-11-14 07:31:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731569530000|2024-11-14 07:32:10|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731569540000|2024-11-14 07:32:20|12.47|12.42|12.45|12.4|12.47|12.42|12.45|12.4|5
1731569550000|2024-11-14 07:32:30|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731569560000|2024-11-14 07:32:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731569570000|2024-11-14 07:32:50|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731569580000|2024-11-14 07:33:00|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731569590000|2024-11-14 07:33:10|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731569600000|2024-11-14 07:33:20|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|3
1731569610000|2024-11-14 07:33:30|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731569620000|2024-11-14 07:33:40|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|4
1731569640000|2024-11-14 07:34:00|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731569650000|2024-11-14 07:34:10|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731569670000|2024-11-14 07:34:30|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731569680000|2024-11-14 07:34:40|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731569690000|2024-11-14 07:34:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731569700000|2024-11-14 07:35:00|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731569710000|2024-11-14 07:35:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731569720000|2024-11-14 07:35:20|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731569730000|2024-11-14 07:35:30|12.43|12.38|12.44|12.39|12.45|12.4|12.43|12.38|6
1731569740000|2024-11-14 07:35:40|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731569750000|2024-11-14 07:35:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731569760000|2024-11-14 07:36:00|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|4
1731569800000|2024-11-14 07:36:40|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731569820000|2024-11-14 07:37:00|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|6
1731569830000|2024-11-14 07:37:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731569850000|2024-11-14 07:37:30|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731569860000|2024-11-14 07:37:40|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731569870000|2024-11-14 07:37:50|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731570370000|2024-11-14 07:46:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731570400000|2024-11-14 07:46:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731570420000|2024-11-14 07:47:00|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731570460000|2024-11-14 07:47:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731570470000|2024-11-14 07:47:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731570500000|2024-11-14 07:48:20|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731570510000|2024-11-14 07:48:30|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731570520000|2024-11-14 07:48:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731570530000|2024-11-14 07:48:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731570580000|2024-11-14 07:49:40|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731570590000|2024-11-14 07:49:50|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731570610000|2024-11-14 07:50:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731570630000|2024-11-14 07:50:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731570640000|2024-11-14 07:50:40|12.51|12.46|12.5|12.45|12.52|12.47|12.5|12.45|4
1731570650000|2024-11-14 07:50:50|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|5
1731570670000|2024-11-14 07:51:10|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731571150000|2024-11-14 07:59:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731571180000|2024-11-14 07:59:40|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731571190000|2024-11-14 07:59:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731571200000|2024-11-14 08:00:00|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731571230000|2024-11-14 08:00:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731571270000|2024-11-14 08:01:10|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731571280000|2024-11-14 08:01:20|12.49|12.44|12.52|12.47|12.52|12.47|12.49|12.44|4
1731571290000|2024-11-14 08:01:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731571300000|2024-11-14 08:01:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731571310000|2024-11-14 08:01:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731571320000|2024-11-14 08:02:00|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|4
1731571330000|2024-11-14 08:02:10|12.52|12.47|12.54|12.49|12.54|12.49|12.52|12.47|3
1731571340000|2024-11-14 08:02:20|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731571350000|2024-11-14 08:02:30|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731571360000|2024-11-14 08:02:40|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731571380000|2024-11-14 08:03:00|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731571390000|2024-11-14 08:03:10|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731571400000|2024-11-14 08:03:20|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731571450000|2024-11-14 08:04:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731571470000|2024-11-14 08:04:30|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731571500000|2024-11-14 08:05:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731571510000|2024-11-14 08:05:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731571520000|2024-11-14 08:05:20|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731571530000|2024-11-14 08:05:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731571560000|2024-11-14 08:06:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731571570000|2024-11-14 08:06:10|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731571590000|2024-11-14 08:06:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731571600000|2024-11-14 08:06:40|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731571610000|2024-11-14 08:06:50|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731571620000|2024-11-14 08:07:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731571630000|2024-11-14 08:07:10|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731571650000|2024-11-14 08:07:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731571670000|2024-11-14 08:07:50|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|4
1731571700000|2024-11-14 08:08:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731571710000|2024-11-14 08:08:30|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731572190000|2024-11-14 08:16:30|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731572210000|2024-11-14 08:16:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731572290000|2024-11-14 08:18:10|12.6|12.55|12.6|12.55|12.61|12.56|12.6|12.55|3
1731572300000|2024-11-14 08:18:20|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|4
1731572340000|2024-11-14 08:19:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731572350000|2024-11-14 08:19:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731572380000|2024-11-14 08:19:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731572390000|2024-11-14 08:19:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731572710000|2024-11-14 08:25:10|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|4
1731572720000|2024-11-14 08:25:20|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731572740000|2024-11-14 08:25:40|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|5
1731572750000|2024-11-14 08:25:50|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731572760000|2024-11-14 08:26:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731572870000|2024-11-14 08:27:50|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731572880000|2024-11-14 08:28:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731572970000|2024-11-14 08:29:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731573000000|2024-11-14 08:30:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731573010000|2024-11-14 08:30:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731573030000|2024-11-14 08:30:30|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731573040000|2024-11-14 08:30:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731573060000|2024-11-14 08:31:00|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731573070000|2024-11-14 08:31:10|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731573090000|2024-11-14 08:31:30|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731573120000|2024-11-14 08:32:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731573130000|2024-11-14 08:32:10|12.6|12.55|12.58|12.53|12.6|12.55|12.58|12.53|3
1731573140000|2024-11-14 08:32:20|12.59|12.54|12.6|12.55|12.6|12.55|12.58|12.53|4
1731573150000|2024-11-14 08:32:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731573160000|2024-11-14 08:32:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731573190000|2024-11-14 08:33:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731573200000|2024-11-14 08:33:20|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731573220000|2024-11-14 08:33:40|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731573750000|2024-11-14 08:42:30|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731573770000|2024-11-14 08:42:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731573780000|2024-11-14 08:43:00|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731573790000|2024-11-14 08:43:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731573810000|2024-11-14 08:43:30|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731573820000|2024-11-14 08:43:40|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731573830000|2024-11-14 08:43:50|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731573840000|2024-11-14 08:44:00|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731573870000|2024-11-14 08:44:30|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731573880000|2024-11-14 08:44:40|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731573890000|2024-11-14 08:44:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731573910000|2024-11-14 08:45:10|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731573920000|2024-11-14 08:45:20|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731573930000|2024-11-14 08:45:30|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731573950000|2024-11-14 08:45:50|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731573960000|2024-11-14 08:46:00|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731573970000|2024-11-14 08:46:10|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731573980000|2024-11-14 08:46:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731573990000|2024-11-14 08:46:30|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731574000000|2024-11-14 08:46:40|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731574020000|2024-11-14 08:47:00|12.6|12.55|12.59|12.54|12.61|12.56|12.59|12.54|4
1731574030000|2024-11-14 08:47:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731574050000|2024-11-14 08:47:30|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731574060000|2024-11-14 08:47:40|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731574070000|2024-11-14 08:47:50|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731574080000|2024-11-14 08:48:00|12.57|12.52|12.55|12.5|12.57|12.52|12.55|12.5|7
1731574090000|2024-11-14 08:48:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731574100000|2024-11-14 08:48:20|12.57|12.52|12.57|12.52|12.58|12.53|12.57|12.52|3
1731574120000|2024-11-14 08:48:40|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|5
1731574140000|2024-11-14 08:49:00|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731574160000|2024-11-14 08:49:20|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731574170000|2024-11-14 08:49:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731574180000|2024-11-14 08:49:40|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731574200000|2024-11-14 08:50:00|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731574210000|2024-11-14 08:50:10|12.6|12.55|12.62|12.57|12.62|12.57|12.6|12.55|5
1731574220000|2024-11-14 08:50:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731574230000|2024-11-14 08:50:30|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|4
1731574240000|2024-11-14 08:50:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731574250000|2024-11-14 08:50:50|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731574260000|2024-11-14 08:51:00|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731574270000|2024-11-14 08:51:10|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731574280000|2024-11-14 08:51:20|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731574290000|2024-11-14 08:51:30|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731574300000|2024-11-14 08:51:40|12.65|12.6|12.65|12.6|12.65|12.6|12.64|12.59|3
1731574310000|2024-11-14 08:51:50|12.66|12.61|12.66|12.61|12.67|12.62|12.66|12.61|3
1731574320000|2024-11-14 08:52:00|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731574330000|2024-11-14 08:52:10|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731574340000|2024-11-14 08:52:20|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731574350000|2024-11-14 08:52:30|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|3
1731574380000|2024-11-14 08:53:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731574390000|2024-11-14 08:53:10|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731574400000|2024-11-14 08:53:20|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731574410000|2024-11-14 08:53:30|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731574440000|2024-11-14 08:54:00|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731574460000|2024-11-14 08:54:20|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731574500000|2024-11-14 08:55:00|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731574510000|2024-11-14 08:55:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731574520000|2024-11-14 08:55:20|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731574530000|2024-11-14 08:55:30|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731574550000|2024-11-14 08:55:50|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731574560000|2024-11-14 08:56:00|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731574570000|2024-11-14 08:56:10|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731574580000|2024-11-14 08:56:20|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|3
1731574600000|2024-11-14 08:56:40|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|3
1731574610000|2024-11-14 08:56:50|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731574620000|2024-11-14 08:57:00|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731574630000|2024-11-14 08:57:10|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731574660000|2024-11-14 08:57:40|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731574690000|2024-11-14 08:58:10|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731574730000|2024-11-14 08:58:50|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731574760000|2024-11-14 08:59:20|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731574770000|2024-11-14 08:59:30|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731574800000|2024-11-14 09:00:00|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731574820000|2024-11-14 09:00:20|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731574850000|2024-11-14 09:00:50|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731574910000|2024-11-14 09:01:50|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731574990000|2024-11-14 09:03:10|12.65|12.6|12.65|12.6|12.66|12.61|12.65|12.6|3
1731575000000|2024-11-14 09:03:20|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|6
1731575020000|2024-11-14 09:03:40|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731575060000|2024-11-14 09:04:20|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731575100000|2024-11-14 09:05:00|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731575110000|2024-11-14 09:05:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731575130000|2024-11-14 09:05:30|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731575150000|2024-11-14 09:05:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731575160000|2024-11-14 09:06:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731575170000|2024-11-14 09:06:10|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731575200000|2024-11-14 09:06:40|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731575250000|2024-11-14 09:07:30|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731575260000|2024-11-14 09:07:40|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731575290000|2024-11-14 09:08:10|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731575310000|2024-11-14 09:08:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731575340000|2024-11-14 09:09:00|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731575400000|2024-11-14 09:10:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731575410000|2024-11-14 09:10:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731575450000|2024-11-14 09:10:50|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|4
1731575480000|2024-11-14 09:11:20|12.67|12.62|12.68|12.63|12.69|12.64|12.67|12.62|3
1731575500000|2024-11-14 09:11:40|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731575520000|2024-11-14 09:12:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731575540000|2024-11-14 09:12:20|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731575560000|2024-11-14 09:12:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731575580000|2024-11-14 09:13:00|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731575600000|2024-11-14 09:13:20|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731575610000|2024-11-14 09:13:30|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731575620000|2024-11-14 09:13:40|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731575630000|2024-11-14 09:13:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731575700000|2024-11-14 09:15:00|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731575710000|2024-11-14 09:15:10|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731575720000|2024-11-14 09:15:20|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731575740000|2024-11-14 09:15:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731575750000|2024-11-14 09:15:50|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731575770000|2024-11-14 09:16:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731575790000|2024-11-14 09:16:30|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731575800000|2024-11-14 09:16:40|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731575810000|2024-11-14 09:16:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731575830000|2024-11-14 09:17:10|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731575860000|2024-11-14 09:17:40|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731575870000|2024-11-14 09:17:50|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731575880000|2024-11-14 09:18:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731575890000|2024-11-14 09:18:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731575900000|2024-11-14 09:18:20|12.63|12.58|12.64|12.59|12.65|12.6|12.62|12.57|8
1731575910000|2024-11-14 09:18:30|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731575920000|2024-11-14 09:18:40|12.65|12.6|12.65|12.6|12.65|12.6|12.64|12.59|3
1731575930000|2024-11-14 09:18:50|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731575940000|2024-11-14 09:19:00|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|3
1731575960000|2024-11-14 09:19:20|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731575970000|2024-11-14 09:19:30|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|5
1731575990000|2024-11-14 09:19:50|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731576000000|2024-11-14 09:20:00|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731576020000|2024-11-14 09:20:20|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731576030000|2024-11-14 09:20:30|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731576040000|2024-11-14 09:20:40|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731576070000|2024-11-14 09:21:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731576100000|2024-11-14 09:21:40|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731576120000|2024-11-14 09:22:00|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731576160000|2024-11-14 09:22:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731576180000|2024-11-14 09:23:00|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731576200000|2024-11-14 09:23:20|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731576210000|2024-11-14 09:23:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731576220000|2024-11-14 09:23:40|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731576250000|2024-11-14 09:24:10|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731576260000|2024-11-14 09:24:20|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731576270000|2024-11-14 09:24:30|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731576290000|2024-11-14 09:24:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731576300000|2024-11-14 09:25:00|12.64|12.59|12.64|12.59|12.65|12.6|12.64|12.59|3
1731576330000|2024-11-14 09:25:30|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731576440000|2024-11-14 09:27:20|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731576450000|2024-11-14 09:27:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731576500000|2024-11-14 09:28:20|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731576510000|2024-11-14 09:28:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731576530000|2024-11-14 09:28:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731576540000|2024-11-14 09:29:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731576570000|2024-11-14 09:29:30|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731576590000|2024-11-14 09:29:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731576600000|2024-11-14 09:30:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731576630000|2024-11-14 09:30:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731576660000|2024-11-14 09:31:00|12.65|12.6|12.65|12.6|12.65|12.6|12.64|12.59|3
1731576670000|2024-11-14 09:31:10|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731576730000|2024-11-14 09:32:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731576740000|2024-11-14 09:32:20|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731576750000|2024-11-14 09:32:30|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731576760000|2024-11-14 09:32:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731576780000|2024-11-14 09:33:00|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731576790000|2024-11-14 09:33:10|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|4
1731576800000|2024-11-14 09:33:20|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731576820000|2024-11-14 09:33:40|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|3
1731576840000|2024-11-14 09:34:00|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731576850000|2024-11-14 09:34:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731576860000|2024-11-14 09:34:20|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731576870000|2024-11-14 09:34:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731576880000|2024-11-14 09:34:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731576900000|2024-11-14 09:35:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731576920000|2024-11-14 09:35:20|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731576930000|2024-11-14 09:35:30|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731576940000|2024-11-14 09:35:40|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731576950000|2024-11-14 09:35:50|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731576960000|2024-11-14 09:36:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731576970000|2024-11-14 09:36:10|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731577000000|2024-11-14 09:36:40|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731577020000|2024-11-14 09:37:00|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731577030000|2024-11-14 09:37:10|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|4
1731577040000|2024-11-14 09:37:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731577060000|2024-11-14 09:37:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731577080000|2024-11-14 09:38:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731577090000|2024-11-14 09:38:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731577100000|2024-11-14 09:38:20|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731577110000|2024-11-14 09:38:30|12.55|12.5|12.55|12.5|12.56|12.51|12.55|12.5|5
1731577120000|2024-11-14 09:38:40|12.56|12.51|12.56|12.51|12.57|12.52|12.56|12.51|5
1731577130000|2024-11-14 09:38:50|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|4
1731577140000|2024-11-14 09:39:00|12.55|12.5|12.55|12.5|12.56|12.51|12.55|12.5|3
1731577150000|2024-11-14 09:39:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731577180000|2024-11-14 09:39:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731577220000|2024-11-14 09:40:20|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731577240000|2024-11-14 09:40:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731577280000|2024-11-14 09:41:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731577290000|2024-11-14 09:41:30|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731577320000|2024-11-14 09:42:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731577340000|2024-11-14 09:42:20|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731577350000|2024-11-14 09:42:30|12.57|12.52|12.57|12.52|12.57|12.52|12.56|12.51|3
1731577370000|2024-11-14 09:42:50|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|5
1731577390000|2024-11-14 09:43:10|12.59|12.54|12.59|12.54|12.6|12.55|12.58|12.53|5
1731577400000|2024-11-14 09:43:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731577460000|2024-11-14 09:44:20|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731577470000|2024-11-14 09:44:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731577480000|2024-11-14 09:44:40|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731577510000|2024-11-14 09:45:10|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731577520000|2024-11-14 09:45:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731577530000|2024-11-14 09:45:30|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731577560000|2024-11-14 09:46:00|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731577570000|2024-11-14 09:46:10|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731577580000|2024-11-14 09:46:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731577590000|2024-11-14 09:46:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731577600000|2024-11-14 09:46:40|12.64|12.59|12.64|12.59|12.64|12.59|12.63|12.58|3
1731577640000|2024-11-14 09:47:20|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731577650000|2024-11-14 09:47:30|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731577660000|2024-11-14 09:47:40|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731577670000|2024-11-14 09:47:50|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731577680000|2024-11-14 09:48:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731577690000|2024-11-14 09:48:10|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731577700000|2024-11-14 09:48:20|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731577710000|2024-11-14 09:48:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731577720000|2024-11-14 09:48:40|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731577730000|2024-11-14 09:48:50|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731577750000|2024-11-14 09:49:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731577760000|2024-11-14 09:49:20|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731577780000|2024-11-14 09:49:40|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|5
1731577810000|2024-11-14 09:50:10|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731577820000|2024-11-14 09:50:20|12.66|12.61|12.66|12.61|12.66|12.61|12.65|12.6|3
1731577850000|2024-11-14 09:50:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731577860000|2024-11-14 09:51:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731577880000|2024-11-14 09:51:20|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|4
1731577900000|2024-11-14 09:51:40|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731577910000|2024-11-14 09:51:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731577920000|2024-11-14 09:52:00|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|4
1731577930000|2024-11-14 09:52:10|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731577940000|2024-11-14 09:52:20|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731577950000|2024-11-14 09:52:30|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731577960000|2024-11-14 09:52:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731577980000|2024-11-14 09:53:00|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|3
1731578030000|2024-11-14 09:53:50|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|2
1731578040000|2024-11-14 09:54:00|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731578050000|2024-11-14 09:54:10|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|4
1731578060000|2024-11-14 09:54:20|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731578070000|2024-11-14 09:54:30|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731578090000|2024-11-14 09:54:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731578100000|2024-11-14 09:55:00|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731578140000|2024-11-14 09:55:40|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731578180000|2024-11-14 09:56:20|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731578200000|2024-11-14 09:56:40|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|2
1731578210000|2024-11-14 09:56:50|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|2
1731578220000|2024-11-14 09:57:00|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731578250000|2024-11-14 09:57:30|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731578260000|2024-11-14 09:57:40|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|4
1731578270000|2024-11-14 09:57:50|12.68|12.63|12.69|12.64|12.69|12.64|12.68|12.63|6
1731578280000|2024-11-14 09:58:00|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731578290000|2024-11-14 09:58:10|12.69|12.64|12.69|12.64|12.69|12.64|12.68|12.63|3
1731578300000|2024-11-14 09:58:20|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|2
1731578310000|2024-11-14 09:58:30|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731578350000|2024-11-14 09:59:10|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731578360000|2024-11-14 09:59:20|12.7|12.65|12.7|12.65|12.7|12.65|12.69|12.64|3
1731578370000|2024-11-14 09:59:30|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731578400000|2024-11-14 10:00:00|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731578420000|2024-11-14 10:00:20|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731578430000|2024-11-14 10:00:30|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731578450000|2024-11-14 10:00:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731578460000|2024-11-14 10:01:00|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731578480000|2024-11-14 10:01:20|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|3
1731578490000|2024-11-14 10:01:30|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731578500000|2024-11-14 10:01:40|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731578510000|2024-11-14 10:01:50|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|7
1731578520000|2024-11-14 10:02:00|12.68|12.63|12.69|12.64|12.69|12.64|12.67|12.62|4
1731578600000|2024-11-14 10:03:20|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731578610000|2024-11-14 10:03:30|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731578630000|2024-11-14 10:03:50|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731578640000|2024-11-14 10:04:00|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731578650000|2024-11-14 10:04:10|12.72|12.67|12.74|12.69|12.74|12.69|12.72|12.67|3
1731578660000|2024-11-14 10:04:20|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731578670000|2024-11-14 10:04:30|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731578690000|2024-11-14 10:04:50|12.74|12.69|12.74|12.69|12.75|12.7|12.74|12.69|3
1731578700000|2024-11-14 10:05:00|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731578710000|2024-11-14 10:05:10|12.76|12.71|12.76|12.71|12.76|12.71|12.76|12.71|1
1731578720000|2024-11-14 10:05:20|12.75|12.7|12.73|12.68|12.75|12.7|12.73|12.68|3
1731578730000|2024-11-14 10:05:30|12.74|12.69|12.74|12.69|12.74|12.69|12.73|12.68|3
1731578740000|2024-11-14 10:05:40|12.75|12.7|12.73|12.68|12.75|12.7|12.73|12.68|5
1731578750000|2024-11-14 10:05:50|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|7
1731578760000|2024-11-14 10:06:00|12.73|12.68|12.73|12.68|12.73|12.68|12.73|12.68|1
1731578790000|2024-11-14 10:06:30|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731578800000|2024-11-14 10:06:40|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731578820000|2024-11-14 10:07:00|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|4
1731578840000|2024-11-14 10:07:20|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731578900000|2024-11-14 10:08:20|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|4
1731578910000|2024-11-14 10:08:30|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|4
1731578920000|2024-11-14 10:08:40|12.75|12.7|12.74|12.69|12.75|12.7|12.74|12.69|2
1731578970000|2024-11-14 10:09:30|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731579000000|2024-11-14 10:10:00|12.73|12.68|12.72|12.67|12.73|12.68|12.72|12.67|2
1731579050000|2024-11-14 10:10:50|12.71|12.66|12.71|12.66|12.71|12.66|12.71|12.66|1
1731579470000|2024-11-14 10:17:50|12.69|12.64|12.67|12.62|12.69|12.64|12.67|12.62|2
1731579480000|2024-11-14 10:18:00|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731579490000|2024-11-14 10:18:10|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731579540000|2024-11-14 10:19:00|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731579700000|2024-11-14 10:21:40|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731579720000|2024-11-14 10:22:00|12.69|12.64|12.69|12.64|12.69|12.64|12.69|12.64|1
1731579730000|2024-11-14 10:22:10|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731579740000|2024-11-14 10:22:20|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731579750000|2024-11-14 10:22:30|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731579770000|2024-11-14 10:22:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731579780000|2024-11-14 10:23:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731579790000|2024-11-14 10:23:10|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731579800000|2024-11-14 10:23:20|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731579810000|2024-11-14 10:23:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731579830000|2024-11-14 10:23:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731579840000|2024-11-14 10:24:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731579850000|2024-11-14 10:24:10|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731579900000|2024-11-14 10:25:00|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731579970000|2024-11-14 10:26:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731579980000|2024-11-14 10:26:20|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731580000000|2024-11-14 10:26:40|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731580020000|2024-11-14 10:27:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731580070000|2024-11-14 10:27:50|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731580100000|2024-11-14 10:28:20|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731580120000|2024-11-14 10:28:40|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731580130000|2024-11-14 10:28:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731580140000|2024-11-14 10:29:00|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731580150000|2024-11-14 10:29:10|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731580160000|2024-11-14 10:29:20|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731580190000|2024-11-14 10:29:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731580210000|2024-11-14 10:30:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731580220000|2024-11-14 10:30:20|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731580230000|2024-11-14 10:30:30|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731580240000|2024-11-14 10:30:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731580260000|2024-11-14 10:31:00|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731580280000|2024-11-14 10:31:20|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731580290000|2024-11-14 10:31:30|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731580310000|2024-11-14 10:31:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731580320000|2024-11-14 10:32:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731580340000|2024-11-14 10:32:20|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731580350000|2024-11-14 10:32:30|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731580420000|2024-11-14 10:33:40|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|2
1731580440000|2024-11-14 10:34:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731580450000|2024-11-14 10:34:10|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731580480000|2024-11-14 10:34:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731580490000|2024-11-14 10:34:50|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731580550000|2024-11-14 10:35:50|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731580570000|2024-11-14 10:36:10|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731580590000|2024-11-14 10:36:30|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731580610000|2024-11-14 10:36:50|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731580620000|2024-11-14 10:37:00|12.64|12.59|12.62|12.57|12.64|12.59|12.62|12.57|3
1731580640000|2024-11-14 10:37:20|12.61|12.56|12.6|12.55|12.61|12.56|12.59|12.54|4
1731580650000|2024-11-14 10:37:30|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731580670000|2024-11-14 10:37:50|12.61|12.56|12.59|12.54|12.61|12.56|12.59|12.54|3
1731580680000|2024-11-14 10:38:00|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731580720000|2024-11-14 10:38:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731580740000|2024-11-14 10:39:00|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731580750000|2024-11-14 10:39:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731580760000|2024-11-14 10:39:20|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|2
1731580790000|2024-11-14 10:39:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731580800000|2024-11-14 10:40:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731580810000|2024-11-14 10:40:10|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731580820000|2024-11-14 10:40:20|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731580830000|2024-11-14 10:40:30|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731580840000|2024-11-14 10:40:40|12.63|12.58|12.65|12.6|12.65|12.6|12.62|12.57|5
1731580850000|2024-11-14 10:40:50|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|2
1731580870000|2024-11-14 10:41:10|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731580880000|2024-11-14 10:41:20|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731580920000|2024-11-14 10:42:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731580930000|2024-11-14 10:42:10|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731580940000|2024-11-14 10:42:20|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|5
1731580950000|2024-11-14 10:42:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731580980000|2024-11-14 10:43:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731580990000|2024-11-14 10:43:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731581000000|2024-11-14 10:43:20|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731581010000|2024-11-14 10:43:30|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|3
1731581020000|2024-11-14 10:43:40|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|5
1731581040000|2024-11-14 10:44:00|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731581050000|2024-11-14 10:44:10|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731581070000|2024-11-14 10:44:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731581080000|2024-11-14 10:44:40|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731581090000|2024-11-14 10:44:50|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731581100000|2024-11-14 10:45:00|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731581110000|2024-11-14 10:45:10|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|6
1731581150000|2024-11-14 10:45:50|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731581180000|2024-11-14 10:46:20|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731581210000|2024-11-14 10:46:50|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731581230000|2024-11-14 10:47:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731581240000|2024-11-14 10:47:20|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731581250000|2024-11-14 10:47:30|12.64|12.59|12.64|12.59|12.64|12.59|12.63|12.58|3
1731581260000|2024-11-14 10:47:40|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731581270000|2024-11-14 10:47:50|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731581280000|2024-11-14 10:48:00|12.64|12.59|12.64|12.59|12.64|12.59|12.63|12.58|3
1731581310000|2024-11-14 10:48:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731581330000|2024-11-14 10:48:50|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731581350000|2024-11-14 10:49:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731581360000|2024-11-14 10:49:20|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731581370000|2024-11-14 10:49:30|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731581380000|2024-11-14 10:49:40|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731581400000|2024-11-14 10:50:00|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|2
1731581430000|2024-11-14 10:50:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731581440000|2024-11-14 10:50:40|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731581460000|2024-11-14 10:51:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731581470000|2024-11-14 10:51:10|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|3
1731581480000|2024-11-14 10:51:20|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731581500000|2024-11-14 10:51:40|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731581510000|2024-11-14 10:51:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731581540000|2024-11-14 10:52:20|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731581560000|2024-11-14 10:52:40|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731581570000|2024-11-14 10:52:50|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731581580000|2024-11-14 10:53:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731581590000|2024-11-14 10:53:10|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731581600000|2024-11-14 10:53:20|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731581630000|2024-11-14 10:53:50|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|3
1731581640000|2024-11-14 10:54:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731581650000|2024-11-14 10:54:10|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731581690000|2024-11-14 10:54:50|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731581700000|2024-11-14 10:55:00|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731581710000|2024-11-14 10:55:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731581720000|2024-11-14 10:55:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731581730000|2024-11-14 10:55:30|12.55|12.5|12.57|12.52|12.58|12.53|12.55|12.5|5
1731581740000|2024-11-14 10:55:40|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731581750000|2024-11-14 10:55:50|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731581770000|2024-11-14 10:56:10|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731581790000|2024-11-14 10:56:30|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731581800000|2024-11-14 10:56:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731581810000|2024-11-14 10:56:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731581830000|2024-11-14 10:57:10|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731581840000|2024-11-14 10:57:20|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731581850000|2024-11-14 10:57:30|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731581860000|2024-11-14 10:57:40|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|7
1731581870000|2024-11-14 10:57:50|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731581880000|2024-11-14 10:58:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731581890000|2024-11-14 10:58:10|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|4
1731581900000|2024-11-14 10:58:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731581910000|2024-11-14 10:58:30|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|6
1731581940000|2024-11-14 10:59:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731581950000|2024-11-14 10:59:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731581960000|2024-11-14 10:59:20|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731581970000|2024-11-14 10:59:30|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731581980000|2024-11-14 10:59:40|12.52|12.47|12.53|12.48|12.53|12.48|12.51|12.46|4
1731582000000|2024-11-14 11:00:00|12.54|12.49|12.55|12.5|12.55|12.5|12.53|12.48|4
1731582020000|2024-11-14 11:00:20|12.54|12.49|12.56|12.51|12.56|12.51|12.54|12.49|3
1731582030000|2024-11-14 11:00:30|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|4
1731582040000|2024-11-14 11:00:40|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731582060000|2024-11-14 11:01:00|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731582070000|2024-11-14 11:01:10|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731582080000|2024-11-14 11:01:20|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731582100000|2024-11-14 11:01:40|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|6
1731582110000|2024-11-14 11:01:50|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731582120000|2024-11-14 11:02:00|12.57|12.52|12.55|12.5|12.57|12.52|12.55|12.5|3
1731582130000|2024-11-14 11:02:10|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|3
1731582140000|2024-11-14 11:02:20|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731582160000|2024-11-14 11:02:40|12.52|12.47|12.52|12.47|12.53|12.48|12.52|12.47|3
1731582170000|2024-11-14 11:02:50|12.53|12.48|12.53|12.48|12.54|12.49|12.53|12.48|3
1731582180000|2024-11-14 11:03:00|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|5
1731582190000|2024-11-14 11:03:10|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|5
1731582200000|2024-11-14 11:03:20|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731582210000|2024-11-14 11:03:30|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731582220000|2024-11-14 11:03:40|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|4
1731582230000|2024-11-14 11:03:50|12.52|12.47|12.52|12.47|12.53|12.48|12.52|12.47|3
1731582240000|2024-11-14 11:04:00|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731582260000|2024-11-14 11:04:20|12.52|12.47|12.5|12.45|12.52|12.47|12.5|12.45|5
1731582270000|2024-11-14 11:04:30|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731582280000|2024-11-14 11:04:40|12.5|12.45|12.51|12.46|12.52|12.47|12.5|12.45|8
1731582290000|2024-11-14 11:04:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731582300000|2024-11-14 11:05:00|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731582310000|2024-11-14 11:05:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|8
1731582320000|2024-11-14 11:05:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731582330000|2024-11-14 11:05:30|12.53|12.48|12.52|12.47|12.54|12.49|12.52|12.47|4
1731582360000|2024-11-14 11:06:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731582370000|2024-11-14 11:06:10|12.54|12.49|12.53|12.48|12.54|12.49|12.52|12.47|4
1731583110000|2024-11-14 11:18:30|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|5
1731583120000|2024-11-14 11:18:40|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|6
1731583140000|2024-11-14 11:19:00|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731583150000|2024-11-14 11:19:10|12.38|12.33|12.39|12.34|12.4|12.35|12.38|12.33|6
1731583160000|2024-11-14 11:19:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731583170000|2024-11-14 11:19:30|12.41|12.36|12.44|12.39|12.44|12.39|12.41|12.36|6
1731583180000|2024-11-14 11:19:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731583190000|2024-11-14 11:19:50|12.44|12.39|12.45|12.4|12.45|12.4|12.43|12.38|5
1731583200000|2024-11-14 11:20:00|12.44|12.39|12.45|12.4|12.46|12.41|12.43|12.38|8
1731583210000|2024-11-14 11:20:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731583230000|2024-11-14 11:20:30|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731583240000|2024-11-14 11:20:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731583250000|2024-11-14 11:20:50|12.44|12.39|12.44|12.39|12.44|12.39|12.43|12.38|3
1731583260000|2024-11-14 11:21:00|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731583270000|2024-11-14 11:21:10|12.45|12.4|12.47|12.42|12.47|12.42|12.45|12.4|3
1731583280000|2024-11-14 11:21:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731583290000|2024-11-14 11:21:30|12.47|12.42|12.49|12.44|12.49|12.44|12.47|12.42|5
1731583300000|2024-11-14 11:21:40|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731583310000|2024-11-14 11:21:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731583320000|2024-11-14 11:22:00|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731583330000|2024-11-14 11:22:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731583340000|2024-11-14 11:22:20|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|3
1731583350000|2024-11-14 11:22:30|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731583360000|2024-11-14 11:22:40|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731583370000|2024-11-14 11:22:50|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731583380000|2024-11-14 11:23:00|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731583390000|2024-11-14 11:23:10|12.48|12.43|12.5|12.45|12.5|12.45|12.48|12.43|3
1731583400000|2024-11-14 11:23:20|12.51|12.46|12.51|12.46|12.51|12.46|12.49|12.44|5
1731583410000|2024-11-14 11:23:30|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731583420000|2024-11-14 11:23:40|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731583440000|2024-11-14 11:24:00|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|8
1731583450000|2024-11-14 11:24:10|12.53|12.48|12.55|12.5|12.55|12.5|12.53|12.48|3
1731583460000|2024-11-14 11:24:20|12.56|12.51|12.58|12.53|12.58|12.53|12.56|12.51|7
1731583470000|2024-11-14 11:24:30|12.59|12.54|12.6|12.55|12.61|12.56|12.59|12.54|6
1731583480000|2024-11-14 11:24:40|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731583490000|2024-11-14 11:24:50|12.61|12.56|12.63|12.58|12.63|12.58|12.61|12.56|3
1731583500000|2024-11-14 11:25:00|12.64|12.59|12.65|12.6|12.65|12.6|12.63|12.58|6
1731583510000|2024-11-14 11:25:10|12.64|12.59|12.61|12.56|12.64|12.59|12.61|12.56|4
1731583520000|2024-11-14 11:25:20|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|5
1731583530000|2024-11-14 11:25:30|12.61|12.56|12.61|12.56|12.62|12.57|12.6|12.55|5
1731583540000|2024-11-14 11:25:40|12.62|12.57|12.64|12.59|12.65|12.6|12.62|12.57|5
1731583550000|2024-11-14 11:25:50|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|10
1731583560000|2024-11-14 11:26:00|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731583570000|2024-11-14 11:26:10|12.66|12.61|12.68|12.63|12.68|12.63|12.66|12.61|5
1731583580000|2024-11-14 11:26:20|12.69|12.64|12.68|12.63|12.69|12.64|12.68|12.63|4
1731583590000|2024-11-14 11:26:30|12.69|12.64|12.69|12.64|12.69|12.64|12.68|12.63|5
1731583600000|2024-11-14 11:26:40|12.7|12.65|12.71|12.66|12.72|12.67|12.7|12.65|4
1731583610000|2024-11-14 11:26:50|12.7|12.65|12.69|12.64|12.7|12.65|12.67|12.62|8
1731583620000|2024-11-14 11:27:00|12.68|12.63|12.68|12.63|12.69|12.64|12.68|12.63|5
1731583630000|2024-11-14 11:27:10|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|5
1731583640000|2024-11-14 11:27:20|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731583650000|2024-11-14 11:27:30|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|3
1731583660000|2024-11-14 11:27:40|12.68|12.63|12.68|12.63|12.69|12.64|12.67|12.62|7
1731583680000|2024-11-14 11:28:00|12.69|12.64|12.69|12.64|12.7|12.65|12.69|12.64|3
1731583690000|2024-11-14 11:28:10|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|2
1731583700000|2024-11-14 11:28:20|12.66|12.61|12.64|12.59|12.66|12.61|12.64|12.59|5
1731583720000|2024-11-14 11:28:40|12.65|12.6|12.65|12.6|12.66|12.61|12.65|12.6|3
1731583730000|2024-11-14 11:28:50|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731583750000|2024-11-14 11:29:10|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731583760000|2024-11-14 11:29:20|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731583770000|2024-11-14 11:29:30|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731583780000|2024-11-14 11:29:40|12.63|12.58|12.6|12.55|12.63|12.58|12.6|12.55|4
1731583790000|2024-11-14 11:29:50|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731583800000|2024-11-14 11:30:00|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|3
1731583810000|2024-11-14 11:30:10|12.55|12.5|12.54|12.49|12.56|12.51|12.54|12.49|3
1731583820000|2024-11-14 11:30:20|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731583830000|2024-11-14 11:30:30|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731583840000|2024-11-14 11:30:40|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731583850000|2024-11-14 11:30:50|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731583860000|2024-11-14 11:31:00|12.53|12.48|12.53|12.48|12.54|12.49|12.53|12.48|3
1731584410000|2024-11-14 11:40:10|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731584420000|2024-11-14 11:40:20|12.53|12.48|12.53|12.48|12.53|12.48|12.52|12.47|3
1731584440000|2024-11-14 11:40:40|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731584450000|2024-11-14 11:40:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731584460000|2024-11-14 11:41:00|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731584480000|2024-11-14 11:41:20|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731584490000|2024-11-14 11:41:30|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731584500000|2024-11-14 11:41:40|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|4
1731584510000|2024-11-14 11:41:50|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731584520000|2024-11-14 11:42:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731584530000|2024-11-14 11:42:10|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731584540000|2024-11-14 11:42:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731584550000|2024-11-14 11:42:30|12.57|12.52|12.55|12.5|12.57|12.52|12.55|12.5|3
1731584560000|2024-11-14 11:42:40|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|3
1731584570000|2024-11-14 11:42:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731584580000|2024-11-14 11:43:00|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731584590000|2024-11-14 11:43:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731584610000|2024-11-14 11:43:30|12.56|12.51|12.58|12.53|12.58|12.53|12.56|12.51|3
1731584620000|2024-11-14 11:43:40|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731584630000|2024-11-14 11:43:50|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731584640000|2024-11-14 11:44:00|12.57|12.52|12.55|12.5|12.57|12.52|12.55|12.5|3
1731584660000|2024-11-14 11:44:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731584680000|2024-11-14 11:44:40|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731584720000|2024-11-14 11:45:20|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|3
1731584730000|2024-11-14 11:45:30|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731584740000|2024-11-14 11:45:40|12.59|12.54|12.62|12.57|12.62|12.57|12.59|12.54|8
1731584750000|2024-11-14 11:45:50|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731584760000|2024-11-14 11:46:00|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731584770000|2024-11-14 11:46:10|12.63|12.58|12.65|12.6|12.65|12.6|12.63|12.58|3
1731584780000|2024-11-14 11:46:20|12.63|12.58|12.64|12.59|12.65|12.6|12.63|12.58|4
1731584790000|2024-11-14 11:46:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731584810000|2024-11-14 11:46:50|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731584820000|2024-11-14 11:47:00|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731584830000|2024-11-14 11:47:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731584840000|2024-11-14 11:47:20|12.63|12.58|12.64|12.59|12.65|12.6|12.63|12.58|6
1731584860000|2024-11-14 11:47:40|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731584870000|2024-11-14 11:47:50|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731584880000|2024-11-14 11:48:00|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731584890000|2024-11-14 11:48:10|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731584900000|2024-11-14 11:48:20|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731584910000|2024-11-14 11:48:30|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|5
1731584920000|2024-11-14 11:48:40|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|3
1731584950000|2024-11-14 11:49:10|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731584960000|2024-11-14 11:49:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731584970000|2024-11-14 11:49:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731584980000|2024-11-14 11:49:40|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731584990000|2024-11-14 11:49:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731585000000|2024-11-14 11:50:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731585010000|2024-11-14 11:50:10|12.6|12.55|12.61|12.56|12.61|12.56|12.59|12.54|4
1731585020000|2024-11-14 11:50:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731585030000|2024-11-14 11:50:30|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731585050000|2024-11-14 11:50:50|12.62|12.57|12.6|12.55|12.62|12.57|12.6|12.55|5
1731585060000|2024-11-14 11:51:00|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731585070000|2024-11-14 11:51:10|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|4
1731585080000|2024-11-14 11:51:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731585090000|2024-11-14 11:51:30|12.61|12.56|12.61|12.56|12.62|12.57|12.6|12.55|5
1731585100000|2024-11-14 11:51:40|12.6|12.55|12.62|12.57|12.62|12.57|12.6|12.55|3
1731585110000|2024-11-14 11:51:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731585120000|2024-11-14 11:52:00|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|4
1731585130000|2024-11-14 11:52:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731585140000|2024-11-14 11:52:20|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731585160000|2024-11-14 11:52:40|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|2
1731585170000|2024-11-14 11:52:50|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|2
1731585180000|2024-11-14 11:53:00|12.6|12.55|12.62|12.57|12.62|12.57|12.6|12.55|7
1731585190000|2024-11-14 11:53:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731585200000|2024-11-14 11:53:20|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731585210000|2024-11-14 11:53:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731585220000|2024-11-14 11:53:40|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|5
1731585230000|2024-11-14 11:53:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731585240000|2024-11-14 11:54:00|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|4
1731585250000|2024-11-14 11:54:10|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731585260000|2024-11-14 11:54:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731585270000|2024-11-14 11:54:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731585280000|2024-11-14 11:54:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731585290000|2024-11-14 11:54:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731585300000|2024-11-14 11:55:00|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731585310000|2024-11-14 11:55:10|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731585320000|2024-11-14 11:55:20|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731585330000|2024-11-14 11:55:30|12.59|12.54|12.6|12.55|12.61|12.56|12.59|12.54|4
1731585340000|2024-11-14 11:55:40|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731585350000|2024-11-14 11:55:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731585360000|2024-11-14 11:56:00|12.6|12.55|12.6|12.55|12.61|12.56|12.6|12.55|3
1731585370000|2024-11-14 11:56:10|12.61|12.56|12.6|12.55|12.61|12.56|12.59|12.54|4
1731585380000|2024-11-14 11:56:20|12.61|12.56|12.62|12.57|12.63|12.58|12.61|12.56|4
1731585390000|2024-11-14 11:56:30|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731585400000|2024-11-14 11:56:40|12.64|12.59|12.62|12.57|12.64|12.59|12.62|12.57|5
1731585410000|2024-11-14 11:56:50|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|4
1731585440000|2024-11-14 11:57:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731585450000|2024-11-14 11:57:30|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731585460000|2024-11-14 11:57:40|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731585470000|2024-11-14 11:57:50|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|2
1731585480000|2024-11-14 11:58:00|12.64|12.59|12.66|12.61|12.66|12.61|12.64|12.59|5
1731585490000|2024-11-14 11:58:10|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731585500000|2024-11-14 11:58:20|12.64|12.59|12.64|12.59|12.65|12.6|12.64|12.59|3
1731585510000|2024-11-14 11:58:30|12.65|12.6|12.65|12.6|12.65|12.6|12.64|12.59|5
1731585520000|2024-11-14 11:58:40|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731585530000|2024-11-14 11:58:50|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731585580000|2024-11-14 11:59:40|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731585590000|2024-11-14 11:59:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731585600000|2024-11-14 12:00:00|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|4
1731585610000|2024-11-14 12:00:10|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|2
1731585620000|2024-11-14 12:00:20|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731585630000|2024-11-14 12:00:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731585640000|2024-11-14 12:00:40|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731585650000|2024-11-14 12:00:50|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731585660000|2024-11-14 12:01:00|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731585670000|2024-11-14 12:01:10|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731585680000|2024-11-14 12:01:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731585690000|2024-11-14 12:01:30|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731585700000|2024-11-14 12:01:40|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|2
1731585710000|2024-11-14 12:01:50|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731585720000|2024-11-14 12:02:00|12.62|12.57|12.6|12.55|12.62|12.57|12.6|12.55|3
1731585730000|2024-11-14 12:02:10|12.59|12.54|12.61|12.56|12.61|12.56|12.59|12.54|3
1731585740000|2024-11-14 12:02:20|12.6|12.55|12.6|12.55|12.61|12.56|12.6|12.55|5
1731585750000|2024-11-14 12:02:30|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|3
1731585760000|2024-11-14 12:02:40|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|4
1731585770000|2024-11-14 12:02:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731585780000|2024-11-14 12:03:00|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731585790000|2024-11-14 12:03:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731585800000|2024-11-14 12:03:20|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731585810000|2024-11-14 12:03:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731585820000|2024-11-14 12:03:40|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|3
1731585830000|2024-11-14 12:03:50|12.58|12.53|12.58|12.53|12.59|12.54|12.58|12.53|3
1731585850000|2024-11-14 12:04:10|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731585860000|2024-11-14 12:04:20|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731585880000|2024-11-14 12:04:40|12.55|12.5|12.54|12.49|12.55|12.5|12.53|12.48|4
1731585890000|2024-11-14 12:04:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731585910000|2024-11-14 12:05:10|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731585920000|2024-11-14 12:05:20|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731585930000|2024-11-14 12:05:30|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731585970000|2024-11-14 12:06:10|12.52|12.47|12.53|12.48|12.54|12.49|12.52|12.47|4
1731585980000|2024-11-14 12:06:20|12.54|12.49|12.55|12.5|12.55|12.5|12.53|12.48|4
1731585990000|2024-11-14 12:06:30|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731586000000|2024-11-14 12:06:40|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731586010000|2024-11-14 12:06:50|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731586020000|2024-11-14 12:07:00|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731586030000|2024-11-14 12:07:10|12.52|12.47|12.54|12.49|12.54|12.49|12.52|12.47|3
1731586040000|2024-11-14 12:07:20|12.53|12.48|12.53|12.48|12.55|12.5|12.53|12.48|7
1731586080000|2024-11-14 12:08:00|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731586090000|2024-11-14 12:08:10|12.54|12.49|12.52|12.47|12.54|12.49|12.52|12.47|3
1731586100000|2024-11-14 12:08:20|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731586110000|2024-11-14 12:08:30|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731586120000|2024-11-14 12:08:40|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731586140000|2024-11-14 12:09:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731586150000|2024-11-14 12:09:10|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731586160000|2024-11-14 12:09:20|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731586170000|2024-11-14 12:09:30|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731586180000|2024-11-14 12:09:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731586190000|2024-11-14 12:09:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731586210000|2024-11-14 12:10:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731586220000|2024-11-14 12:10:20|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731586230000|2024-11-14 12:10:30|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|4
1731586240000|2024-11-14 12:10:40|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|4
1731586250000|2024-11-14 12:10:50|12.52|12.47|12.5|12.45|12.52|12.47|12.5|12.45|3
1731586260000|2024-11-14 12:11:00|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|5
1731586270000|2024-11-14 12:11:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731586280000|2024-11-14 12:11:20|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731586290000|2024-11-14 12:11:30|12.51|12.46|12.5|12.45|12.52|12.47|12.5|12.45|4
1731586300000|2024-11-14 12:11:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731586320000|2024-11-14 12:12:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731586330000|2024-11-14 12:12:10|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731586350000|2024-11-14 12:12:30|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731586360000|2024-11-14 12:12:40|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731586370000|2024-11-14 12:12:50|12.53|12.48|12.53|12.48|12.54|12.49|12.53|12.48|3
1731586380000|2024-11-14 12:13:00|12.54|12.49|12.55|12.5|12.55|12.5|12.53|12.48|4
1731586390000|2024-11-14 12:13:10|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731586400000|2024-11-14 12:13:20|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731586430000|2024-11-14 12:13:50|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731586450000|2024-11-14 12:14:10|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731586460000|2024-11-14 12:14:20|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731586510000|2024-11-14 12:15:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731586520000|2024-11-14 12:15:20|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731586540000|2024-11-14 12:15:40|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731586550000|2024-11-14 12:15:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731586560000|2024-11-14 12:16:00|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|3
1731586570000|2024-11-14 12:16:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731586580000|2024-11-14 12:16:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731586590000|2024-11-14 12:16:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731586610000|2024-11-14 12:16:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731586620000|2024-11-14 12:17:00|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731586640000|2024-11-14 12:17:20|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731586650000|2024-11-14 12:17:30|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731586660000|2024-11-14 12:17:40|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731586670000|2024-11-14 12:17:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731586680000|2024-11-14 12:18:00|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731586700000|2024-11-14 12:18:20|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731586710000|2024-11-14 12:18:30|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731586720000|2024-11-14 12:18:40|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731586740000|2024-11-14 12:19:00|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731586750000|2024-11-14 12:19:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731586760000|2024-11-14 12:19:20|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731586770000|2024-11-14 12:19:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731586790000|2024-11-14 12:19:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731586800000|2024-11-14 12:20:00|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731586810000|2024-11-14 12:20:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731586820000|2024-11-14 12:20:20|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731586830000|2024-11-14 12:20:30|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731586850000|2024-11-14 12:20:50|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|4
1731586860000|2024-11-14 12:21:00|12.51|12.46|12.52|12.47|12.53|12.48|12.51|12.46|4
1731586870000|2024-11-14 12:21:10|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731586890000|2024-11-14 12:21:30|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731586900000|2024-11-14 12:21:40|12.5|12.45|12.53|12.48|12.53|12.48|12.5|12.45|6
1731586910000|2024-11-14 12:21:50|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|5
1731586920000|2024-11-14 12:22:00|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731586950000|2024-11-14 12:22:30|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731586960000|2024-11-14 12:22:40|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731586980000|2024-11-14 12:23:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731586990000|2024-11-14 12:23:10|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731587000000|2024-11-14 12:23:20|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731587010000|2024-11-14 12:23:30|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731587020000|2024-11-14 12:23:40|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731587030000|2024-11-14 12:23:50|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731587070000|2024-11-14 12:24:30|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731587080000|2024-11-14 12:24:40|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731587100000|2024-11-14 12:25:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731587110000|2024-11-14 12:25:10|12.62|12.57|12.59|12.54|12.62|12.57|12.59|12.54|4
1731587120000|2024-11-14 12:25:20|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|7
1731587130000|2024-11-14 12:25:30|12.59|12.54|12.59|12.54|12.6|12.55|12.59|12.54|5
1731587140000|2024-11-14 12:25:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731587150000|2024-11-14 12:25:50|12.59|12.54|12.61|12.56|12.61|12.56|12.59|12.54|3
1731587170000|2024-11-14 12:26:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731587180000|2024-11-14 12:26:20|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731587210000|2024-11-14 12:26:50|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|2
1731587240000|2024-11-14 12:27:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731587250000|2024-11-14 12:27:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731587260000|2024-11-14 12:27:40|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731587280000|2024-11-14 12:28:00|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731587290000|2024-11-14 12:28:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731587320000|2024-11-14 12:28:40|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731587330000|2024-11-14 12:28:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731587340000|2024-11-14 12:29:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731587350000|2024-11-14 12:29:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731587360000|2024-11-14 12:29:20|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731587370000|2024-11-14 12:29:30|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731587380000|2024-11-14 12:29:40|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731587390000|2024-11-14 12:29:50|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731587410000|2024-11-14 12:30:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731587430000|2024-11-14 12:30:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731587450000|2024-11-14 12:30:50|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731587460000|2024-11-14 12:31:00|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731587470000|2024-11-14 12:31:10|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731587480000|2024-11-14 12:31:20|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731587490000|2024-11-14 12:31:30|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731587500000|2024-11-14 12:31:40|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731587510000|2024-11-14 12:31:50|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731587520000|2024-11-14 12:32:00|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731587530000|2024-11-14 12:32:10|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731587550000|2024-11-14 12:32:30|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731587560000|2024-11-14 12:32:40|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731587580000|2024-11-14 12:33:00|12.56|12.51|12.57|12.52|12.57|12.52|12.55|12.5|8
1731587590000|2024-11-14 12:33:10|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|6
1731587600000|2024-11-14 12:33:20|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731587640000|2024-11-14 12:34:00|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|4
1731587650000|2024-11-14 12:34:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731587670000|2024-11-14 12:34:30|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731587680000|2024-11-14 12:34:40|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731587690000|2024-11-14 12:34:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731587700000|2024-11-14 12:35:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731587710000|2024-11-14 12:35:10|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731587720000|2024-11-14 12:35:20|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731587730000|2024-11-14 12:35:30|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731587740000|2024-11-14 12:35:40|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731587750000|2024-11-14 12:35:50|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|4
1731587760000|2024-11-14 12:36:00|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731587770000|2024-11-14 12:36:10|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731588310000|2024-11-14 12:45:10|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731588320000|2024-11-14 12:45:20|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|4
1731588330000|2024-11-14 12:45:30|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731588350000|2024-11-14 12:45:50|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|4
1731588360000|2024-11-14 12:46:00|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731588370000|2024-11-14 12:46:10|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731588390000|2024-11-14 12:46:30|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|4
1731588400000|2024-11-14 12:46:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731588420000|2024-11-14 12:47:00|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731588430000|2024-11-14 12:47:10|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731588450000|2024-11-14 12:47:30|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731588460000|2024-11-14 12:47:40|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731588470000|2024-11-14 12:47:50|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|4
1731588480000|2024-11-14 12:48:00|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731588490000|2024-11-14 12:48:10|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|7
1731588500000|2024-11-14 12:48:20|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731588520000|2024-11-14 12:48:40|12.48|12.43|12.47|12.42|12.48|12.43|12.47|12.42|2
1731588530000|2024-11-14 12:48:50|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731588570000|2024-11-14 12:49:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731588620000|2024-11-14 12:50:20|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731588630000|2024-11-14 12:50:30|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731588650000|2024-11-14 12:50:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731588670000|2024-11-14 12:51:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731588680000|2024-11-14 12:51:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731588690000|2024-11-14 12:51:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731588710000|2024-11-14 12:51:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731588720000|2024-11-14 12:52:00|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731588730000|2024-11-14 12:52:10|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|4
1731588740000|2024-11-14 12:52:20|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731588750000|2024-11-14 12:52:30|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731588780000|2024-11-14 12:53:00|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731588800000|2024-11-14 12:53:20|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731588860000|2024-11-14 12:54:20|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731588870000|2024-11-14 12:54:30|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731588890000|2024-11-14 12:54:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731588900000|2024-11-14 12:55:00|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731588910000|2024-11-14 12:55:10|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731588930000|2024-11-14 12:55:30|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|3
1731588940000|2024-11-14 12:55:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731588950000|2024-11-14 12:55:50|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|4
1731588960000|2024-11-14 12:56:00|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731588970000|2024-11-14 12:56:10|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731589000000|2024-11-14 12:56:40|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731589030000|2024-11-14 12:57:10|12.46|12.41|12.47|12.42|12.47|12.42|12.46|12.41|2
1731589050000|2024-11-14 12:57:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731589080000|2024-11-14 12:58:00|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731589090000|2024-11-14 12:58:10|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731589110000|2024-11-14 12:58:30|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731589120000|2024-11-14 12:58:40|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731589130000|2024-11-14 12:58:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731589150000|2024-11-14 12:59:10|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731589160000|2024-11-14 12:59:20|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731589170000|2024-11-14 12:59:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731589200000|2024-11-14 13:00:00|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731589210000|2024-11-14 13:00:10|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731589220000|2024-11-14 13:00:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731589230000|2024-11-14 13:00:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731589250000|2024-11-14 13:00:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731589260000|2024-11-14 13:01:00|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731589270000|2024-11-14 13:01:10|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|6
1731589280000|2024-11-14 13:01:20|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|4
1731589290000|2024-11-14 13:01:30|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731589300000|2024-11-14 13:01:40|12.49|12.44|12.49|12.44|12.49|12.44|12.48|12.43|5
1731589320000|2024-11-14 13:02:00|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731589330000|2024-11-14 13:02:10|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731589340000|2024-11-14 13:02:20|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731589350000|2024-11-14 13:02:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731589360000|2024-11-14 13:02:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731589370000|2024-11-14 13:02:50|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731589380000|2024-11-14 13:03:00|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731589390000|2024-11-14 13:03:10|12.51|12.46|12.52|12.47|12.52|12.47|12.5|12.45|3
1731589420000|2024-11-14 13:03:40|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731589430000|2024-11-14 13:03:50|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731589460000|2024-11-14 13:04:20|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731589470000|2024-11-14 13:04:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731589480000|2024-11-14 13:04:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731589510000|2024-11-14 13:05:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731589530000|2024-11-14 13:05:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731589540000|2024-11-14 13:05:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731589560000|2024-11-14 13:06:00|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731589570000|2024-11-14 13:06:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731589590000|2024-11-14 13:06:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731589600000|2024-11-14 13:06:40|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731589610000|2024-11-14 13:06:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731590130000|2024-11-14 13:15:30|12.46|12.41|12.44|12.39|12.46|12.41|12.44|12.39|4
1731590140000|2024-11-14 13:15:40|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731590170000|2024-11-14 13:16:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731590180000|2024-11-14 13:16:20|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731590190000|2024-11-14 13:16:30|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731590220000|2024-11-14 13:17:00|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731590240000|2024-11-14 13:17:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731590250000|2024-11-14 13:17:30|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731590290000|2024-11-14 13:18:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731590300000|2024-11-14 13:18:20|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731590310000|2024-11-14 13:18:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731590320000|2024-11-14 13:18:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731590340000|2024-11-14 13:19:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731590350000|2024-11-14 13:19:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731590360000|2024-11-14 13:19:20|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731590370000|2024-11-14 13:19:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731590420000|2024-11-14 13:20:20|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731590430000|2024-11-14 13:20:30|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731590440000|2024-11-14 13:20:40|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731590450000|2024-11-14 13:20:50|12.44|12.39|12.46|12.41|12.47|12.42|12.44|12.39|5
1731590460000|2024-11-14 13:21:00|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|4
1731590470000|2024-11-14 13:21:10|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|5
1731590480000|2024-11-14 13:21:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731590510000|2024-11-14 13:21:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731590570000|2024-11-14 13:22:50|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731590600000|2024-11-14 13:23:20|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731590630000|2024-11-14 13:23:50|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731590640000|2024-11-14 13:24:00|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731590670000|2024-11-14 13:24:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731590680000|2024-11-14 13:24:40|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731590690000|2024-11-14 13:24:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731590700000|2024-11-14 13:25:00|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731590710000|2024-11-14 13:25:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731590720000|2024-11-14 13:25:20|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731590740000|2024-11-14 13:25:40|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|4
1731590750000|2024-11-14 13:25:50|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|4
1731590780000|2024-11-14 13:26:20|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|4
1731590790000|2024-11-14 13:26:30|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731590800000|2024-11-14 13:26:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731590830000|2024-11-14 13:27:10|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731590850000|2024-11-14 13:27:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731590890000|2024-11-14 13:28:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731590910000|2024-11-14 13:28:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731590920000|2024-11-14 13:28:40|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731590970000|2024-11-14 13:29:30|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731591000000|2024-11-14 13:30:00|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731591020000|2024-11-14 13:30:20|12.46|12.41|12.43|12.38|12.46|12.41|12.43|12.38|6
1731591030000|2024-11-14 13:30:30|12.44|12.39|12.46|12.41|12.46|12.41|12.44|12.39|3
1731591040000|2024-11-14 13:30:40|12.47|12.42|12.49|12.44|12.49|12.44|12.47|12.42|3
1731591050000|2024-11-14 13:30:50|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731591060000|2024-11-14 13:31:00|12.49|12.44|12.51|12.46|12.51|12.46|12.49|12.44|3
1731591070000|2024-11-14 13:31:10|12.5|12.45|12.48|12.43|12.5|12.45|12.48|12.43|3
1731591080000|2024-11-14 13:31:20|12.47|12.42|12.46|12.41|12.47|12.42|12.45|12.4|4
1731591090000|2024-11-14 13:31:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731591100000|2024-11-14 13:31:40|12.48|12.43|12.48|12.43|12.49|12.44|12.48|12.43|3
1731591110000|2024-11-14 13:31:50|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731591120000|2024-11-14 13:32:00|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731591130000|2024-11-14 13:32:10|12.52|12.47|12.54|12.49|12.55|12.5|12.52|12.47|5
1731591140000|2024-11-14 13:32:20|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731591150000|2024-11-14 13:32:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731591160000|2024-11-14 13:32:40|12.5|12.45|12.48|12.43|12.51|12.46|12.48|12.43|5
1731591170000|2024-11-14 13:32:50|12.49|12.44|12.48|12.43|12.49|12.44|12.47|12.42|7
1731591180000|2024-11-14 13:33:00|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731591190000|2024-11-14 13:33:10|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731591200000|2024-11-14 13:33:20|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731591220000|2024-11-14 13:33:40|12.47|12.42|12.49|12.44|12.49|12.44|12.47|12.42|3
1731591230000|2024-11-14 13:33:50|12.48|12.43|12.5|12.45|12.5|12.45|12.48|12.43|3
1731591240000|2024-11-14 13:34:00|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731591250000|2024-11-14 13:34:10|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731591260000|2024-11-14 13:34:20|12.5|12.45|12.53|12.48|12.53|12.48|12.5|12.45|4
1731591270000|2024-11-14 13:34:30|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731591280000|2024-11-14 13:34:40|12.52|12.47|12.52|12.47|12.53|12.48|12.52|12.47|3
1731591290000|2024-11-14 13:34:50|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731591300000|2024-11-14 13:35:00|12.52|12.47|12.55|12.5|12.55|12.5|12.52|12.47|4
1731591310000|2024-11-14 13:35:10|12.54|12.49|12.57|12.52|12.57|12.52|12.54|12.49|4
1731591320000|2024-11-14 13:35:20|12.56|12.51|12.59|12.54|12.59|12.54|12.56|12.51|4
1731591330000|2024-11-14 13:35:30|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|4
1731591340000|2024-11-14 13:35:40|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|5
1731591350000|2024-11-14 13:35:50|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731591360000|2024-11-14 13:36:00|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|4
1731591370000|2024-11-14 13:36:10|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731591380000|2024-11-14 13:36:20|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731591390000|2024-11-14 13:36:30|12.58|12.53|12.6|12.55|12.6|12.55|12.58|12.53|3
1731591400000|2024-11-14 13:36:40|12.61|12.56|12.6|12.55|12.62|12.57|12.6|12.55|4
1731591420000|2024-11-14 13:37:00|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731591430000|2024-11-14 13:37:10|12.58|12.53|12.56|12.51|12.58|12.53|12.56|12.51|3
1731591440000|2024-11-14 13:37:20|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|3
1731591450000|2024-11-14 13:37:30|12.6|12.55|12.57|12.52|12.6|12.55|12.57|12.52|4
1731591460000|2024-11-14 13:37:40|12.56|12.51|12.55|12.5|12.56|12.51|12.55|12.5|2
1731591470000|2024-11-14 13:37:50|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|4
1731591480000|2024-11-14 13:38:00|12.54|12.49|12.5|12.45|12.54|12.49|12.5|12.45|5
1731591490000|2024-11-14 13:38:10|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|4
1731591500000|2024-11-14 13:38:20|12.49|12.44|12.48|12.43|12.49|12.44|12.48|12.43|2
1731591510000|2024-11-14 13:38:30|12.49|12.44|12.49|12.44|12.49|12.44|12.49|12.44|1
1731591520000|2024-11-14 13:38:40|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731591530000|2024-11-14 13:38:50|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|4
1731591540000|2024-11-14 13:39:00|12.5|12.45|12.51|12.46|12.51|12.46|12.49|12.44|4
1731591550000|2024-11-14 13:39:10|12.5|12.45|12.51|12.46|12.52|12.47|12.5|12.45|4
1731591560000|2024-11-14 13:39:20|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731591570000|2024-11-14 13:39:30|12.54|12.49|12.54|12.49|12.56|12.51|12.54|12.49|5
1731591580000|2024-11-14 13:39:40|12.55|12.5|12.52|12.47|12.55|12.5|12.52|12.47|6
1731591590000|2024-11-14 13:39:50|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731591600000|2024-11-14 13:40:00|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731591610000|2024-11-14 13:40:10|12.56|12.51|12.58|12.53|12.58|12.53|12.56|12.51|3
1731591620000|2024-11-14 13:40:20|12.56|12.51|12.52|12.47|12.56|12.51|12.52|12.47|4
1731591630000|2024-11-14 13:40:30|12.53|12.48|12.52|12.47|12.54|12.49|12.52|12.47|4
1731591640000|2024-11-14 13:40:40|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731591650000|2024-11-14 13:40:50|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731591660000|2024-11-14 13:41:00|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731591670000|2024-11-14 13:41:10|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731591680000|2024-11-14 13:41:20|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|6
1731591690000|2024-11-14 13:41:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731591700000|2024-11-14 13:41:40|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731591710000|2024-11-14 13:41:50|12.54|12.49|12.57|12.52|12.57|12.52|12.54|12.49|8
1731591720000|2024-11-14 13:42:00|12.58|12.53|12.6|12.55|12.6|12.55|12.58|12.53|7
1731591730000|2024-11-14 13:42:10|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|4
1731591740000|2024-11-14 13:42:20|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|4
1731591750000|2024-11-14 13:42:30|12.59|12.54|12.62|12.57|12.62|12.57|12.59|12.54|6
1731591760000|2024-11-14 13:42:40|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|4
1731591770000|2024-11-14 13:42:50|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|4
1731591780000|2024-11-14 13:43:00|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731591790000|2024-11-14 13:43:10|12.65|12.6|12.66|12.61|12.68|12.63|12.65|12.6|7
1731591800000|2024-11-14 13:43:20|12.65|12.6|12.65|12.6|12.65|12.6|12.64|12.59|3
1731591810000|2024-11-14 13:43:30|12.64|12.59|12.62|12.57|12.64|12.59|12.62|12.57|5
1731591820000|2024-11-14 13:43:40|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731591830000|2024-11-14 13:43:50|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731591840000|2024-11-14 13:44:00|12.64|12.59|12.64|12.59|12.64|12.59|12.63|12.58|3
1731591850000|2024-11-14 13:44:10|12.63|12.58|12.64|12.59|12.64|12.59|12.61|12.56|6
1731591860000|2024-11-14 13:44:20|12.63|12.58|12.63|12.58|12.64|12.59|12.63|12.58|3
1731591870000|2024-11-14 13:44:30|12.64|12.59|12.64|12.59|12.65|12.6|12.64|12.59|3
1731591880000|2024-11-14 13:44:40|12.65|12.6|12.65|12.6|12.65|12.6|12.64|12.59|3
1731591890000|2024-11-14 13:44:50|12.66|12.61|12.67|12.62|12.67|12.62|12.64|12.59|6
1731591900000|2024-11-14 13:45:00|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731591910000|2024-11-14 13:45:10|12.66|12.61|12.65|12.6|12.66|12.61|12.65|12.6|4
1731591920000|2024-11-14 13:45:20|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731591930000|2024-11-14 13:45:30|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731591940000|2024-11-14 13:45:40|12.66|12.61|12.64|12.59|12.67|12.62|12.64|12.59|5
1731591950000|2024-11-14 13:45:50|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731591960000|2024-11-14 13:46:00|12.63|12.58|12.61|12.56|12.63|12.58|12.61|12.56|3
1731591970000|2024-11-14 13:46:10|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731591980000|2024-11-14 13:46:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731591990000|2024-11-14 13:46:30|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731592000000|2024-11-14 13:46:40|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731592010000|2024-11-14 13:46:50|12.61|12.56|12.64|12.59|12.64|12.59|12.61|12.56|3
1731592020000|2024-11-14 13:47:00|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|4
1731592030000|2024-11-14 13:47:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731592040000|2024-11-14 13:47:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731592050000|2024-11-14 13:47:30|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731592060000|2024-11-14 13:47:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731592070000|2024-11-14 13:47:50|12.6|12.55|12.59|12.54|12.6|12.55|12.58|12.53|4
1731592080000|2024-11-14 13:48:00|12.58|12.53|12.6|12.55|12.6|12.55|12.58|12.53|5
1731592090000|2024-11-14 13:48:10|12.59|12.54|12.61|12.56|12.61|12.56|12.59|12.54|3
1731592100000|2024-11-14 13:48:20|12.62|12.57|12.62|12.57|12.63|12.58|12.62|12.57|5
1731592110000|2024-11-14 13:48:30|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731592120000|2024-11-14 13:48:40|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731592130000|2024-11-14 13:48:50|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731592140000|2024-11-14 13:49:00|12.6|12.55|12.61|12.56|12.61|12.56|12.59|12.54|4
1731592150000|2024-11-14 13:49:10|12.6|12.55|12.59|12.54|12.61|12.56|12.59|12.54|4
1731592160000|2024-11-14 13:49:20|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731592170000|2024-11-14 13:49:30|12.6|12.55|12.61|12.56|12.61|12.56|12.59|12.54|4
1731592180000|2024-11-14 13:49:40|12.6|12.55|12.6|12.55|12.6|12.55|12.59|12.54|3
1731592190000|2024-11-14 13:49:50|12.61|12.56|12.61|12.56|12.61|12.56|12.6|12.55|3
1731592200000|2024-11-14 13:50:00|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731592210000|2024-11-14 13:50:10|12.61|12.56|12.59|12.54|12.61|12.56|12.59|12.54|5
1731592220000|2024-11-14 13:50:20|12.58|12.53|12.59|12.54|12.59|12.54|12.56|12.51|6
1731592230000|2024-11-14 13:50:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731592240000|2024-11-14 13:50:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731592250000|2024-11-14 13:50:50|12.6|12.55|12.58|12.53|12.6|12.55|12.58|12.53|5
1731592260000|2024-11-14 13:51:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731592270000|2024-11-14 13:51:10|12.56|12.51|12.54|12.49|12.56|12.51|12.54|12.49|3
1731592280000|2024-11-14 13:51:20|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731592300000|2024-11-14 13:51:40|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731592310000|2024-11-14 13:51:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731592320000|2024-11-14 13:52:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731592330000|2024-11-14 13:52:10|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731592340000|2024-11-14 13:52:20|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731592350000|2024-11-14 13:52:30|12.51|12.46|12.53|12.48|12.54|12.49|12.51|12.46|5
1731592360000|2024-11-14 13:52:40|12.54|12.49|12.56|12.51|12.57|12.52|12.54|12.49|7
1731592370000|2024-11-14 13:52:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731592380000|2024-11-14 13:53:00|12.56|12.51|12.57|12.52|12.58|12.53|12.56|12.51|4
1731592390000|2024-11-14 13:53:10|12.58|12.53|12.58|12.53|12.59|12.54|12.57|12.52|7
1731592400000|2024-11-14 13:53:20|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731592410000|2024-11-14 13:53:30|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731592420000|2024-11-14 13:53:40|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731592430000|2024-11-14 13:53:50|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731592440000|2024-11-14 13:54:00|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731592450000|2024-11-14 13:54:10|12.56|12.51|12.56|12.51|12.56|12.51|12.55|12.5|3
1731592470000|2024-11-14 13:54:30|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731592480000|2024-11-14 13:54:40|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731592490000|2024-11-14 13:54:50|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731592500000|2024-11-14 13:55:00|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731592510000|2024-11-14 13:55:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731592520000|2024-11-14 13:55:20|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731592530000|2024-11-14 13:55:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731592550000|2024-11-14 13:55:50|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731592560000|2024-11-14 13:56:00|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731592570000|2024-11-14 13:56:10|12.52|12.47|12.51|12.46|12.52|12.47|12.5|12.45|4
1731592580000|2024-11-14 13:56:20|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731592590000|2024-11-14 13:56:30|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731592600000|2024-11-14 13:56:40|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731592610000|2024-11-14 13:56:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731592620000|2024-11-14 13:57:00|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731592630000|2024-11-14 13:57:10|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|5
1731592650000|2024-11-14 13:57:30|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731592660000|2024-11-14 13:57:40|12.5|12.45|12.5|12.45|12.5|12.45|12.49|12.44|5
1731592670000|2024-11-14 13:57:50|12.49|12.44|12.49|12.44|12.5|12.45|12.49|12.44|3
1731592680000|2024-11-14 13:58:00|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731592690000|2024-11-14 13:58:10|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731592700000|2024-11-14 13:58:20|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731592710000|2024-11-14 13:58:30|12.51|12.46|12.5|12.45|12.51|12.46|12.5|12.45|2
1731592720000|2024-11-14 13:58:40|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731592730000|2024-11-14 13:58:50|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731592740000|2024-11-14 13:59:00|12.51|12.46|12.51|12.46|12.51|12.46|12.5|12.45|3
1731592750000|2024-11-14 13:59:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731592760000|2024-11-14 13:59:20|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731592770000|2024-11-14 13:59:30|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731592780000|2024-11-14 13:59:40|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731592800000|2024-11-14 14:00:00|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731592810000|2024-11-14 14:00:10|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731592820000|2024-11-14 14:00:20|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731592830000|2024-11-14 14:00:30|12.51|12.46|12.52|12.47|12.53|12.48|12.51|12.46|4
1731592840000|2024-11-14 14:00:40|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|4
1731592850000|2024-11-14 14:00:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731592860000|2024-11-14 14:01:00|12.52|12.47|12.53|12.48|12.53|12.48|12.52|12.47|2
1731592870000|2024-11-14 14:01:10|12.54|12.49|12.53|12.48|12.55|12.5|12.52|12.47|6
1731592880000|2024-11-14 14:01:20|12.52|12.47|12.52|12.47|12.53|12.48|12.52|12.47|3
1731592890000|2024-11-14 14:01:30|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731592900000|2024-11-14 14:01:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731592910000|2024-11-14 14:01:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731592920000|2024-11-14 14:02:00|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731592930000|2024-11-14 14:02:10|12.52|12.47|12.51|12.46|12.52|12.47|12.51|12.46|2
1731592940000|2024-11-14 14:02:20|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731592950000|2024-11-14 14:02:30|12.53|12.48|12.53|12.48|12.53|12.48|12.52|12.47|3
1731592960000|2024-11-14 14:02:40|12.52|12.47|12.54|12.49|12.54|12.49|12.52|12.47|3
1731592970000|2024-11-14 14:02:50|12.55|12.5|12.57|12.52|12.58|12.53|12.55|12.5|5
1731592980000|2024-11-14 14:03:00|12.56|12.51|12.58|12.53|12.58|12.53|12.56|12.51|5
1731592990000|2024-11-14 14:03:10|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731593000000|2024-11-14 14:03:20|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|4
1731593010000|2024-11-14 14:03:30|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|4
1731593020000|2024-11-14 14:03:40|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731593030000|2024-11-14 14:03:50|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731593040000|2024-11-14 14:04:00|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731593050000|2024-11-14 14:04:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731593060000|2024-11-14 14:04:20|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|2
1731593070000|2024-11-14 14:04:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731593080000|2024-11-14 14:04:40|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731593090000|2024-11-14 14:04:50|12.58|12.53|12.58|12.53|12.58|12.53|12.57|12.52|3
1731593100000|2024-11-14 14:05:00|12.59|12.54|12.57|12.52|12.59|12.54|12.57|12.52|5
1731593110000|2024-11-14 14:05:10|12.56|12.51|12.56|12.51|12.56|12.51|12.56|12.51|1
1731593120000|2024-11-14 14:05:20|12.55|12.5|12.56|12.51|12.56|12.51|12.55|12.5|2
1731593140000|2024-11-14 14:05:40|12.55|12.5|12.55|12.5|12.55|12.5|12.54|12.49|3
1731593150000|2024-11-14 14:05:50|12.54|12.49|12.55|12.5|12.55|12.5|12.54|12.49|2
1731593160000|2024-11-14 14:06:00|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|3
1731593170000|2024-11-14 14:06:10|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731593180000|2024-11-14 14:06:20|12.54|12.49|12.54|12.49|12.55|12.5|12.54|12.49|5
1731593200000|2024-11-14 14:06:40|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731593210000|2024-11-14 14:06:50|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731593220000|2024-11-14 14:07:00|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731593230000|2024-11-14 14:07:10|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731593240000|2024-11-14 14:07:20|12.5|12.45|12.51|12.46|12.51|12.46|12.5|12.45|2
1731593250000|2024-11-14 14:07:30|12.5|12.45|12.49|12.44|12.5|12.45|12.48|12.43|4
1731593270000|2024-11-14 14:07:50|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731593280000|2024-11-14 14:08:00|12.5|12.45|12.49|12.44|12.5|12.45|12.49|12.44|2
1731593300000|2024-11-14 14:08:20|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|2
1731593310000|2024-11-14 14:08:30|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731593330000|2024-11-14 14:08:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731593770000|2024-11-14 14:16:10|12.47|12.42|12.47|12.42|12.47|12.42|12.46|12.41|3
1731593780000|2024-11-14 14:16:20|12.46|12.41|12.45|12.4|12.46|12.41|12.45|12.4|2
1731593790000|2024-11-14 14:16:30|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731593800000|2024-11-14 14:16:40|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731593810000|2024-11-14 14:16:50|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731593820000|2024-11-14 14:17:00|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731593830000|2024-11-14 14:17:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731593840000|2024-11-14 14:17:20|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731593850000|2024-11-14 14:17:30|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731593860000|2024-11-14 14:17:40|12.48|12.43|12.48|12.43|12.48|12.43|12.48|12.43|1
1731593870000|2024-11-14 14:17:50|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731593880000|2024-11-14 14:18:00|12.51|12.46|12.51|12.46|12.52|12.47|12.51|12.46|3
1731593890000|2024-11-14 14:18:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731593900000|2024-11-14 14:18:20|12.53|12.48|12.53|12.48|12.54|12.49|12.52|12.47|7
1731593920000|2024-11-14 14:18:40|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731593940000|2024-11-14 14:19:00|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731593950000|2024-11-14 14:19:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731593970000|2024-11-14 14:19:30|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731593980000|2024-11-14 14:19:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731594000000|2024-11-14 14:20:00|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731594010000|2024-11-14 14:20:10|12.54|12.49|12.54|12.49|12.54|12.49|12.54|12.49|1
1731594020000|2024-11-14 14:20:20|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731594040000|2024-11-14 14:20:40|12.55|12.5|12.54|12.49|12.55|12.5|12.54|12.49|2
1731594070000|2024-11-14 14:21:10|12.53|12.48|12.54|12.49|12.54|12.49|12.53|12.48|2
1731594090000|2024-11-14 14:21:30|12.53|12.48|12.51|12.46|12.53|12.48|12.51|12.46|3
1731594100000|2024-11-14 14:21:40|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731594110000|2024-11-14 14:21:50|12.51|12.46|12.49|12.44|12.51|12.46|12.49|12.44|3
1731594120000|2024-11-14 14:22:00|12.48|12.43|12.49|12.44|12.49|12.44|12.48|12.43|4
1731594130000|2024-11-14 14:22:10|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731594140000|2024-11-14 14:22:20|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731594160000|2024-11-14 14:22:40|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731594170000|2024-11-14 14:22:50|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731594190000|2024-11-14 14:23:10|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731594200000|2024-11-14 14:23:20|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731594210000|2024-11-14 14:23:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731594220000|2024-11-14 14:23:40|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731594230000|2024-11-14 14:23:50|12.5|12.45|12.5|12.45|12.5|12.45|12.5|12.45|1
1731594240000|2024-11-14 14:24:00|12.51|12.46|12.51|12.46|12.51|12.46|12.51|12.46|1
1731594270000|2024-11-14 14:24:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731594280000|2024-11-14 14:24:40|12.53|12.48|12.52|12.47|12.53|12.48|12.52|12.47|2
1731594290000|2024-11-14 14:24:50|12.53|12.48|12.53|12.48|12.53|12.48|12.52|12.47|5
1731594300000|2024-11-14 14:25:00|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|2
1731594310000|2024-11-14 14:25:10|12.54|12.49|12.54|12.49|12.54|12.49|12.53|12.48|3
1731594320000|2024-11-14 14:25:20|12.55|12.5|12.54|12.49|12.55|12.5|12.53|12.48|4
1731594330000|2024-11-14 14:25:30|12.55|12.5|12.55|12.5|12.55|12.5|12.55|12.5|1
1731594340000|2024-11-14 14:25:40|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731594360000|2024-11-14 14:26:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731594370000|2024-11-14 14:26:10|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731594380000|2024-11-14 14:26:20|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731594390000|2024-11-14 14:26:30|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731594400000|2024-11-14 14:26:40|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731594420000|2024-11-14 14:27:00|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731594430000|2024-11-14 14:27:10|12.56|12.51|12.57|12.52|12.57|12.52|12.56|12.51|2
1731594460000|2024-11-14 14:27:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731594480000|2024-11-14 14:28:00|12.59|12.54|12.58|12.53|12.59|12.54|12.57|12.52|4
1731594490000|2024-11-14 14:28:10|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731594500000|2024-11-14 14:28:20|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|2
1731594510000|2024-11-14 14:28:30|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731594520000|2024-11-14 14:28:40|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731594530000|2024-11-14 14:28:50|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731594540000|2024-11-14 14:29:00|12.57|12.52|12.59|12.54|12.59|12.54|12.57|12.52|3
1731594560000|2024-11-14 14:29:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731594580000|2024-11-14 14:29:40|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731594590000|2024-11-14 14:29:50|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731594600000|2024-11-14 14:30:00|12.61|12.56|12.63|12.58|12.63|12.58|12.61|12.56|5
1731594620000|2024-11-14 14:30:20|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731594630000|2024-11-14 14:30:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731594650000|2024-11-14 14:30:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731594660000|2024-11-14 14:31:00|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731594670000|2024-11-14 14:31:10|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731594680000|2024-11-14 14:31:20|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731594700000|2024-11-14 14:31:40|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731594710000|2024-11-14 14:31:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731594720000|2024-11-14 14:32:00|12.63|12.58|12.64|12.59|12.64|12.59|12.62|12.57|4
1731594730000|2024-11-14 14:32:10|12.63|12.58|12.67|12.62|12.67|12.62|12.63|12.58|4
1731594740000|2024-11-14 14:32:20|12.66|12.61|12.69|12.64|12.69|12.64|12.66|12.61|6
1731594750000|2024-11-14 14:32:30|12.68|12.63|12.69|12.64|12.69|12.64|12.67|12.62|8
1731594760000|2024-11-14 14:32:40|12.68|12.63|12.68|12.63|12.69|12.64|12.68|12.63|5
1731594770000|2024-11-14 14:32:50|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731594780000|2024-11-14 14:33:00|12.67|12.62|12.68|12.63|12.69|12.64|12.67|12.62|6
1731594790000|2024-11-14 14:33:10|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731594800000|2024-11-14 14:33:20|12.67|12.62|12.7|12.65|12.7|12.65|12.67|12.62|6
1731594810000|2024-11-14 14:33:30|12.71|12.66|12.74|12.69|12.75|12.7|12.71|12.66|8
1731594820000|2024-11-14 14:33:40|12.75|12.7|12.75|12.7|12.77|12.72|12.75|12.7|7
1731594830000|2024-11-14 14:33:50|12.74|12.69|12.76|12.71|12.76|12.71|12.74|12.69|3
1731594840000|2024-11-14 14:34:00|12.75|12.7|12.75|12.7|12.76|12.71|12.73|12.68|9
1731594850000|2024-11-14 14:34:10|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|2
1731594860000|2024-11-14 14:34:20|12.74|12.69|12.74|12.69|12.75|12.7|12.73|12.68|5
1731594870000|2024-11-14 14:34:30|12.75|12.7|12.77|12.72|12.77|12.72|12.74|12.69|5
1731594880000|2024-11-14 14:34:40|12.78|12.73|12.78|12.73|12.79|12.74|12.78|12.73|7
1731594890000|2024-11-14 14:34:50|12.77|12.72|12.77|12.72|12.77|12.72|12.77|12.72|1
1731594900000|2024-11-14 14:35:00|12.78|12.73|12.76|12.71|12.79|12.74|12.76|12.71|5
1731594910000|2024-11-14 14:35:10|12.75|12.7|12.75|12.7|12.76|12.71|12.74|12.69|7
1731594920000|2024-11-14 14:35:20|12.74|12.69|12.75|12.7|12.75|12.7|12.74|12.69|4
1731594930000|2024-11-14 14:35:30|12.76|12.71|12.76|12.71|12.77|12.72|12.75|12.7|5
1731594940000|2024-11-14 14:35:40|12.75|12.7|12.71|12.66|12.76|12.71|12.7|12.65|9
1731594950000|2024-11-14 14:35:50|12.72|12.67|12.73|12.68|12.73|12.68|12.72|12.67|2
1731594960000|2024-11-14 14:36:00|12.72|12.67|12.69|12.64|12.72|12.67|12.69|12.64|4
1731594970000|2024-11-14 14:36:10|12.7|12.65|12.65|12.6|12.7|12.65|12.65|12.6|6
1731594980000|2024-11-14 14:36:20|12.64|12.59|12.66|12.61|12.66|12.61|12.64|12.59|3
1731594990000|2024-11-14 14:36:30|12.65|12.6|12.65|12.6|12.65|12.6|12.64|12.59|3
1731595000000|2024-11-14 14:36:40|12.64|12.59|12.64|12.59|12.64|12.59|12.63|12.58|3
1731595010000|2024-11-14 14:36:50|12.63|12.58|12.59|12.54|12.63|12.58|12.59|12.54|6
1731595020000|2024-11-14 14:37:00|12.58|12.53|12.61|12.56|12.61|12.56|12.58|12.53|6
1731595030000|2024-11-14 14:37:10|12.6|12.55|12.62|12.57|12.62|12.57|12.6|12.55|5
1731595040000|2024-11-14 14:37:20|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|4
1731595050000|2024-11-14 14:37:30|12.61|12.56|12.61|12.56|12.62|12.57|12.6|12.55|7
1731595060000|2024-11-14 14:37:40|12.6|12.55|12.58|12.53|12.6|12.55|12.57|12.52|5
1731595070000|2024-11-14 14:37:50|12.57|12.52|12.55|12.5|12.57|12.52|12.55|12.5|5
1731595080000|2024-11-14 14:38:00|12.54|12.49|12.53|12.48|12.54|12.49|12.53|12.48|4
1731595090000|2024-11-14 14:38:10|12.52|12.47|12.49|12.44|12.52|12.47|12.49|12.44|8
1731595100000|2024-11-14 14:38:20|12.5|12.45|12.45|12.4|12.5|12.45|12.45|12.4|5
1731595110000|2024-11-14 14:38:30|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|4
1731595120000|2024-11-14 14:38:40|12.46|12.41|12.46|12.41|12.46|12.41|12.45|12.4|3
1731595130000|2024-11-14 14:38:50|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731595140000|2024-11-14 14:39:00|12.47|12.42|12.51|12.46|12.51|12.46|12.47|12.42|8
1731595150000|2024-11-14 14:39:10|12.52|12.47|12.51|12.46|12.52|12.47|12.49|12.44|12
1731595160000|2024-11-14 14:39:20|12.52|12.47|12.53|12.48|12.54|12.49|12.52|12.47|6
1731595170000|2024-11-14 14:39:30|12.54|12.49|12.54|12.49|12.55|12.5|12.53|12.48|9
1731595180000|2024-11-14 14:39:40|12.53|12.48|12.5|12.45|12.53|12.48|12.5|12.45|8
1731595190000|2024-11-14 14:39:50|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|4
1731595200000|2024-11-14 14:40:00|12.49|12.44|12.51|12.46|12.51|12.46|12.49|12.44|5
1731595210000|2024-11-14 14:40:10|12.5|12.45|12.48|12.43|12.5|12.45|12.48|12.43|9
1731595220000|2024-11-14 14:40:20|12.49|12.44|12.49|12.44|12.51|12.46|12.49|12.44|5
1731595230000|2024-11-14 14:40:30|12.5|12.45|12.52|12.47|12.53|12.48|12.5|12.45|4
1731595240000|2024-11-14 14:40:40|12.51|12.46|12.47|12.42|12.51|12.46|12.47|12.42|5
1731595250000|2024-11-14 14:40:50|12.48|12.43|12.48|12.43|12.49|12.44|12.47|12.42|5
1731595260000|2024-11-14 14:41:00|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731595270000|2024-11-14 14:41:10|12.47|12.42|12.45|12.4|12.47|12.42|12.44|12.39|5
1731595280000|2024-11-14 14:41:20|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731595290000|2024-11-14 14:41:30|12.42|12.37|12.42|12.37|12.42|12.37|12.4|12.35|5
1731595300000|2024-11-14 14:41:40|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|3
1731595310000|2024-11-14 14:41:50|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731595320000|2024-11-14 14:42:00|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731595330000|2024-11-14 14:42:10|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731595340000|2024-11-14 14:42:20|12.36|12.31|12.38|12.33|12.38|12.33|12.36|12.31|3
1731595350000|2024-11-14 14:42:30|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731595360000|2024-11-14 14:42:40|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|7
1731595370000|2024-11-14 14:42:50|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731595380000|2024-11-14 14:43:00|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|3
1731595390000|2024-11-14 14:43:10|12.35|12.3|12.36|12.31|12.37|12.32|12.34|12.29|10
1731595400000|2024-11-14 14:43:20|12.37|12.32|12.33|12.28|12.37|12.32|12.33|12.28|7
1731595410000|2024-11-14 14:43:30|12.32|12.27|12.31|12.26|12.33|12.28|12.31|12.26|4
1731595420000|2024-11-14 14:43:40|12.32|12.27|12.37|12.32|12.37|12.32|12.32|12.27|6
1731595430000|2024-11-14 14:43:50|12.38|12.33|12.38|12.33|12.4|12.35|12.38|12.33|5
1731595440000|2024-11-14 14:44:00|12.37|12.32|12.41|12.36|12.42|12.37|12.37|12.32|11
1731595450000|2024-11-14 14:44:10|12.4|12.35|12.41|12.36|12.41|12.36|12.39|12.34|12
1731595460000|2024-11-14 14:44:20|12.42|12.37|12.43|12.38|12.44|12.39|12.41|12.36|6
1731595470000|2024-11-14 14:44:30|12.42|12.37|12.44|12.39|12.44|12.39|12.42|12.37|7
1731595480000|2024-11-14 14:44:40|12.43|12.38|12.46|12.41|12.46|12.41|12.43|12.38|6
1731595490000|2024-11-14 14:44:50|12.45|12.4|12.44|12.39|12.46|12.41|12.44|12.39|4
1731595500000|2024-11-14 14:45:00|12.43|12.38|12.39|12.34|12.44|12.39|12.39|12.34|11
1731595510000|2024-11-14 14:45:10|12.4|12.35|12.43|12.38|12.44|12.39|12.4|12.35|8
1731595520000|2024-11-14 14:45:20|12.42|12.37|12.43|12.38|12.44|12.39|12.41|12.36|8
1731595530000|2024-11-14 14:45:30|12.44|12.39|12.43|12.38|12.45|12.4|12.43|12.38|12
1731595540000|2024-11-14 14:45:40|12.42|12.37|12.4|12.35|12.42|12.37|12.39|12.34|5
1731595550000|2024-11-14 14:45:50|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731595560000|2024-11-14 14:46:00|12.41|12.36|12.37|12.32|12.41|12.36|12.37|12.32|7
1731595570000|2024-11-14 14:46:10|12.36|12.31|12.39|12.34|12.39|12.34|12.36|12.31|6
1731595580000|2024-11-14 14:46:20|12.38|12.33|12.39|12.34|12.4|12.35|12.38|12.33|12
1731595590000|2024-11-14 14:46:30|12.4|12.35|12.36|12.31|12.4|12.35|12.35|12.3|6
1731595600000|2024-11-14 14:46:40|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731595610000|2024-11-14 14:46:50|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731595620000|2024-11-14 14:47:00|12.36|12.31|12.34|12.29|12.36|12.31|12.34|12.29|3
1731595630000|2024-11-14 14:47:10|12.33|12.28|12.31|12.26|12.34|12.29|12.31|12.26|5
1731595640000|2024-11-14 14:47:20|12.3|12.25|12.32|12.27|12.32|12.27|12.3|12.25|3
1731595650000|2024-11-14 14:47:30|12.33|12.28|12.34|12.29|12.36|12.31|12.33|12.28|7
1731595660000|2024-11-14 14:47:40|12.35|12.3|12.37|12.32|12.37|12.32|12.35|12.3|5
1731595670000|2024-11-14 14:47:50|12.36|12.31|12.38|12.33|12.38|12.33|12.36|12.31|3
1731595680000|2024-11-14 14:48:00|12.39|12.34|12.38|12.33|12.41|12.36|12.38|12.33|7
1731595690000|2024-11-14 14:48:10|12.37|12.32|12.42|12.37|12.42|12.37|12.37|12.32|6
1731595700000|2024-11-14 14:48:20|12.43|12.38|12.45|12.4|12.45|12.4|12.43|12.38|3
1731595710000|2024-11-14 14:48:30|12.44|12.39|12.39|12.34|12.45|12.4|12.39|12.34|8
1731595720000|2024-11-14 14:48:40|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731595730000|2024-11-14 14:48:50|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|6
1731595740000|2024-11-14 14:49:00|12.41|12.36|12.38|12.33|12.41|12.36|12.37|12.32|8
1731595750000|2024-11-14 14:49:10|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|5
1731595760000|2024-11-14 14:49:20|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|8
1731595770000|2024-11-14 14:49:30|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|4
1731595780000|2024-11-14 14:49:40|12.36|12.31|12.38|12.33|12.38|12.33|12.35|12.3|5
1731595790000|2024-11-14 14:49:50|12.37|12.32|12.35|12.3|12.37|12.32|12.35|12.3|5
1731595800000|2024-11-14 14:50:00|12.36|12.31|12.38|12.33|12.38|12.33|12.36|12.31|3
1731595810000|2024-11-14 14:50:10|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|7
1731595820000|2024-11-14 14:50:20|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|4
1731595830000|2024-11-14 14:50:30|12.4|12.35|12.41|12.36|12.41|12.36|12.39|12.34|10
1731595840000|2024-11-14 14:50:40|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731595850000|2024-11-14 14:50:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731595860000|2024-11-14 14:51:00|12.42|12.37|12.42|12.37|12.43|12.38|12.41|12.36|7
1731595870000|2024-11-14 14:51:10|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|3
1731595880000|2024-11-14 14:51:20|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|5
1731595890000|2024-11-14 14:51:30|12.43|12.38|12.4|12.35|12.43|12.38|12.4|12.35|4
1731595900000|2024-11-14 14:51:40|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731595910000|2024-11-14 14:51:50|12.39|12.34|12.39|12.34|12.4|12.35|12.38|12.33|5
1731595920000|2024-11-14 14:52:00|12.38|12.33|12.37|12.32|12.39|12.34|12.37|12.32|6
1731595930000|2024-11-14 14:52:10|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|3
1731595940000|2024-11-14 14:52:20|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|5
1731595950000|2024-11-14 14:52:30|12.38|12.33|12.37|12.32|12.39|12.34|12.37|12.32|4
1731595960000|2024-11-14 14:52:40|12.38|12.33|12.37|12.32|12.39|12.34|12.37|12.32|6
1731595970000|2024-11-14 14:52:50|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731595980000|2024-11-14 14:53:00|12.38|12.33|12.36|12.31|12.38|12.33|12.36|12.31|3
1731596000000|2024-11-14 14:53:20|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731596010000|2024-11-14 14:53:30|12.36|12.31|12.37|12.32|12.38|12.33|12.36|12.31|4
1731596020000|2024-11-14 14:53:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731596030000|2024-11-14 14:53:50|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731596040000|2024-11-14 14:54:00|12.37|12.32|12.4|12.35|12.41|12.36|12.37|12.32|6
1731596060000|2024-11-14 14:54:20|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|3
1731596080000|2024-11-14 14:54:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731596090000|2024-11-14 14:54:50|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|2
1731596100000|2024-11-14 14:55:00|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|3
1731596110000|2024-11-14 14:55:10|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731596130000|2024-11-14 14:55:30|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|2
1731596140000|2024-11-14 14:55:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731596150000|2024-11-14 14:55:50|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731596160000|2024-11-14 14:56:00|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731596170000|2024-11-14 14:56:10|12.4|12.35|12.39|12.34|12.4|12.35|12.39|12.34|2
1731596180000|2024-11-14 14:56:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731596190000|2024-11-14 14:56:30|12.4|12.35|12.42|12.37|12.42|12.37|12.4|12.35|3
1731596200000|2024-11-14 14:56:40|12.43|12.38|12.45|12.4|12.45|12.4|12.43|12.38|5
1731596210000|2024-11-14 14:56:50|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|7
1731596220000|2024-11-14 14:57:00|12.43|12.38|12.43|12.38|12.44|12.39|12.43|12.38|3
1731596230000|2024-11-14 14:57:10|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|3
1731596240000|2024-11-14 14:57:20|12.45|12.4|12.45|12.4|12.45|12.4|12.44|12.39|3
1731596260000|2024-11-14 14:57:40|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731596280000|2024-11-14 14:58:00|12.45|12.4|12.45|12.4|12.45|12.4|12.45|12.4|1
1731596290000|2024-11-14 14:58:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731596300000|2024-11-14 14:58:20|12.43|12.38|12.41|12.36|12.43|12.38|12.41|12.36|3
1731596310000|2024-11-14 14:58:30|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|6
1731596330000|2024-11-14 14:58:50|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731596340000|2024-11-14 14:59:00|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731596350000|2024-11-14 14:59:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731596360000|2024-11-14 14:59:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731596380000|2024-11-14 14:59:40|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731596390000|2024-11-14 14:59:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731596400000|2024-11-14 15:00:00|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731596410000|2024-11-14 15:00:10|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|5
1731596420000|2024-11-14 15:00:20|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|5
1731596430000|2024-11-14 15:00:30|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731596440000|2024-11-14 15:00:40|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731596450000|2024-11-14 15:00:50|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731596470000|2024-11-14 15:01:10|12.26|12.21|12.26|12.21|12.26|12.21|12.26|12.21|1
1731596490000|2024-11-14 15:01:30|12.24|12.19|12.27|12.22|12.27|12.22|12.24|12.19|6
1731596500000|2024-11-14 15:01:40|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731596510000|2024-11-14 15:01:50|12.3|12.25|12.28|12.23|12.3|12.25|12.28|12.23|3
1731596520000|2024-11-14 15:02:00|12.27|12.22|12.27|12.22|12.28|12.23|12.27|12.22|3
1731596530000|2024-11-14 15:02:10|12.28|12.23|12.34|12.29|12.34|12.29|12.28|12.23|7
1731596540000|2024-11-14 15:02:20|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|5
1731596550000|2024-11-14 15:02:30|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|4
1731596560000|2024-11-14 15:02:40|12.36|12.31|12.38|12.33|12.38|12.33|12.36|12.31|3
1731596570000|2024-11-14 15:02:50|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731596580000|2024-11-14 15:03:00|12.39|12.34|12.37|12.32|12.39|12.34|12.37|12.32|2
1731596590000|2024-11-14 15:03:10|12.36|12.31|12.37|12.32|12.37|12.32|12.35|12.3|4
1731596600000|2024-11-14 15:03:20|12.36|12.31|12.34|12.29|12.36|12.31|12.34|12.29|3
1731596610000|2024-11-14 15:03:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731596620000|2024-11-14 15:03:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731596640000|2024-11-14 15:04:00|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731596650000|2024-11-14 15:04:10|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731596660000|2024-11-14 15:04:20|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|5
1731596670000|2024-11-14 15:04:30|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731596690000|2024-11-14 15:04:50|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731596700000|2024-11-14 15:05:00|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|3
1731596710000|2024-11-14 15:05:10|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731596720000|2024-11-14 15:05:20|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|3
1731596730000|2024-11-14 15:05:30|12.38|12.33|12.37|12.32|12.38|12.33|12.37|12.32|4
1731596740000|2024-11-14 15:05:40|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|4
1731596750000|2024-11-14 15:05:50|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731596770000|2024-11-14 15:06:10|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731596780000|2024-11-14 15:06:20|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731596790000|2024-11-14 15:06:30|12.39|12.34|12.39|12.34|12.39|12.34|12.38|12.33|3
1731596800000|2024-11-14 15:06:40|12.4|12.35|12.4|12.35|12.4|12.35|12.39|12.34|3
1731596810000|2024-11-14 15:06:50|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731596820000|2024-11-14 15:07:00|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731596830000|2024-11-14 15:07:10|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731596840000|2024-11-14 15:07:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731596850000|2024-11-14 15:07:30|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|4
1731596860000|2024-11-14 15:07:40|12.42|12.37|12.44|12.39|12.44|12.39|12.42|12.37|3
1731596870000|2024-11-14 15:07:50|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731596880000|2024-11-14 15:08:00|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731596890000|2024-11-14 15:08:10|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731596900000|2024-11-14 15:08:20|12.44|12.39|12.44|12.39|12.45|12.4|12.43|12.38|7
1731596910000|2024-11-14 15:08:30|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731596920000|2024-11-14 15:08:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731596930000|2024-11-14 15:08:50|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731596940000|2024-11-14 15:09:00|12.42|12.37|12.44|12.39|12.44|12.39|12.42|12.37|5
1731596950000|2024-11-14 15:09:10|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731596960000|2024-11-14 15:09:20|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731596970000|2024-11-14 15:09:30|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731596980000|2024-11-14 15:09:40|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731596990000|2024-11-14 15:09:50|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731597000000|2024-11-14 15:10:00|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731597010000|2024-11-14 15:10:10|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|3
1731597020000|2024-11-14 15:10:20|12.42|12.37|12.44|12.39|12.44|12.39|12.42|12.37|3
1731597030000|2024-11-14 15:10:30|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|4
1731597040000|2024-11-14 15:10:40|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|5
1731597050000|2024-11-14 15:10:50|12.42|12.37|12.42|12.37|12.42|12.37|12.41|12.36|3
1731597060000|2024-11-14 15:11:00|12.41|12.36|12.43|12.38|12.43|12.38|12.41|12.36|3
1731597070000|2024-11-14 15:11:10|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731597080000|2024-11-14 15:11:20|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|3
1731597090000|2024-11-14 15:11:30|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731597120000|2024-11-14 15:12:00|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731597130000|2024-11-14 15:12:10|12.44|12.39|12.44|12.39|12.44|12.39|12.44|12.39|1
1731597140000|2024-11-14 15:12:20|12.45|12.4|12.4|12.35|12.45|12.4|12.4|12.35|3
1731597150000|2024-11-14 15:12:30|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|2
1731597160000|2024-11-14 15:12:40|12.43|12.38|12.43|12.38|12.43|12.38|12.43|12.38|1
1731597170000|2024-11-14 15:12:50|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731597180000|2024-11-14 15:13:00|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731597200000|2024-11-14 15:13:20|12.44|12.39|12.45|12.4|12.45|12.4|12.44|12.39|2
1731597220000|2024-11-14 15:13:40|12.46|12.41|12.48|12.43|12.48|12.43|12.45|12.4|5
1731597230000|2024-11-14 15:13:50|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731597240000|2024-11-14 15:14:00|12.48|12.43|12.48|12.43|12.48|12.43|12.47|12.42|3
1731597250000|2024-11-14 15:14:10|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731597260000|2024-11-14 15:14:20|12.47|12.42|12.47|12.42|12.47|12.42|12.47|12.42|1
1731597270000|2024-11-14 15:14:30|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731597280000|2024-11-14 15:14:40|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731597300000|2024-11-14 15:15:00|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|6
1731597310000|2024-11-14 15:15:10|12.45|12.4|12.46|12.41|12.46|12.41|12.45|12.4|2
1731597320000|2024-11-14 15:15:20|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731597330000|2024-11-14 15:15:30|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|4
1731597340000|2024-11-14 15:15:40|12.47|12.42|12.48|12.43|12.48|12.43|12.47|12.42|2
1731597350000|2024-11-14 15:15:50|12.49|12.44|12.5|12.45|12.5|12.45|12.49|12.44|2
1731597360000|2024-11-14 15:16:00|12.49|12.44|12.47|12.42|12.49|12.44|12.47|12.42|3
1731597370000|2024-11-14 15:16:10|12.46|12.41|12.46|12.41|12.46|12.41|12.46|12.41|1
1731597380000|2024-11-14 15:16:20|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731597390000|2024-11-14 15:16:30|12.47|12.42|12.46|12.41|12.47|12.42|12.46|12.41|2
1731597400000|2024-11-14 15:16:40|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|2
1731597410000|2024-11-14 15:16:50|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|5
1731597420000|2024-11-14 15:17:00|12.44|12.39|12.42|12.37|12.44|12.39|12.42|12.37|3
1731597430000|2024-11-14 15:17:10|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|5
1731597440000|2024-11-14 15:17:20|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|2
1731597450000|2024-11-14 15:17:30|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731597480000|2024-11-14 15:18:00|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731597490000|2024-11-14 15:18:10|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731597500000|2024-11-14 15:18:20|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|4
1731597510000|2024-11-14 15:18:30|12.37|12.32|12.36|12.31|12.38|12.33|12.36|12.31|6
1731597520000|2024-11-14 15:18:40|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731597530000|2024-11-14 15:18:50|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731597540000|2024-11-14 15:19:00|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|5
1731597550000|2024-11-14 15:19:10|12.34|12.29|12.36|12.31|12.38|12.33|12.33|12.28|9
1731597560000|2024-11-14 15:19:20|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|4
1731597570000|2024-11-14 15:19:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731597580000|2024-11-14 15:19:40|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731597590000|2024-11-14 15:19:50|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731597600000|2024-11-14 15:20:00|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731597610000|2024-11-14 15:20:10|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|2
1731597620000|2024-11-14 15:20:20|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731597630000|2024-11-14 15:20:30|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731597640000|2024-11-14 15:20:40|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731597650000|2024-11-14 15:20:50|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|3
1731597660000|2024-11-14 15:21:00|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731597670000|2024-11-14 15:21:10|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731597680000|2024-11-14 15:21:20|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731597690000|2024-11-14 15:21:30|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731597700000|2024-11-14 15:21:40|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731597720000|2024-11-14 15:22:00|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|4
1731597730000|2024-11-14 15:22:10|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731597740000|2024-11-14 15:22:20|12.28|12.23|12.29|12.24|12.31|12.26|12.28|12.23|6
1731597750000|2024-11-14 15:22:30|12.3|12.25|12.29|12.24|12.3|12.25|12.28|12.23|4
1731597760000|2024-11-14 15:22:40|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|3
1731597770000|2024-11-14 15:22:50|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731597780000|2024-11-14 15:23:00|12.32|12.27|12.31|12.26|12.32|12.27|12.3|12.25|4
1731597790000|2024-11-14 15:23:10|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731597800000|2024-11-14 15:23:20|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731597810000|2024-11-14 15:23:30|12.31|12.26|12.29|12.24|12.31|12.26|12.29|12.24|3
1731597830000|2024-11-14 15:23:50|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731597840000|2024-11-14 15:24:00|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731597850000|2024-11-14 15:24:10|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731597860000|2024-11-14 15:24:20|12.26|12.21|12.25|12.2|12.26|12.21|12.25|12.2|2
1731597870000|2024-11-14 15:24:30|12.26|12.21|12.27|12.22|12.27|12.22|12.26|12.21|2
1731597880000|2024-11-14 15:24:40|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|2
1731597890000|2024-11-14 15:24:50|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731597900000|2024-11-14 15:25:00|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731597910000|2024-11-14 15:25:10|12.3|12.25|12.28|12.23|12.3|12.25|12.28|12.23|5
1731597920000|2024-11-14 15:25:20|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|6
1731597930000|2024-11-14 15:25:30|12.27|12.22|12.26|12.21|12.27|12.22|12.26|12.21|4
1731597940000|2024-11-14 15:25:40|12.25|12.2|12.24|12.19|12.26|12.21|12.24|12.19|4
1731597950000|2024-11-14 15:25:50|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|3
1731597960000|2024-11-14 15:26:00|12.26|12.21|12.25|12.2|12.27|12.22|12.25|12.2|4
1731597970000|2024-11-14 15:26:10|12.26|12.21|12.3|12.25|12.3|12.25|12.26|12.21|5
1731597980000|2024-11-14 15:26:20|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|5
1731597990000|2024-11-14 15:26:30|12.32|12.27|12.31|12.26|12.32|12.27|12.3|12.25|4
1731598000000|2024-11-14 15:26:40|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731598010000|2024-11-14 15:26:50|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731598020000|2024-11-14 15:27:00|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731598030000|2024-11-14 15:27:10|12.33|12.28|12.36|12.31|12.36|12.31|12.33|12.28|4
1731598040000|2024-11-14 15:27:20|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731598050000|2024-11-14 15:27:30|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731598060000|2024-11-14 15:27:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731598070000|2024-11-14 15:27:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731598080000|2024-11-14 15:28:00|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731598090000|2024-11-14 15:28:10|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|3
1731598100000|2024-11-14 15:28:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731598130000|2024-11-14 15:28:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731598140000|2024-11-14 15:29:00|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731598160000|2024-11-14 15:29:20|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731598180000|2024-11-14 15:29:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731598200000|2024-11-14 15:30:00|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|2
1731598210000|2024-11-14 15:30:10|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|5
1731598220000|2024-11-14 15:30:20|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731598230000|2024-11-14 15:30:30|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|2
1731598240000|2024-11-14 15:30:40|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731598250000|2024-11-14 15:30:50|12.38|12.33|12.4|12.35|12.4|12.35|12.38|12.33|3
1731598260000|2024-11-14 15:31:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731598270000|2024-11-14 15:31:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731598280000|2024-11-14 15:31:20|12.39|12.34|12.37|12.32|12.39|12.34|12.37|12.32|3
1731598290000|2024-11-14 15:31:30|12.36|12.31|12.35|12.3|12.36|12.31|12.35|12.3|2
1731598300000|2024-11-14 15:31:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731598310000|2024-11-14 15:31:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731598320000|2024-11-14 15:32:00|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731598330000|2024-11-14 15:32:10|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731598340000|2024-11-14 15:32:20|12.32|12.27|12.3|12.25|12.32|12.27|12.3|12.25|3
1731598350000|2024-11-14 15:32:30|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731598360000|2024-11-14 15:32:40|12.28|12.23|12.3|12.25|12.3|12.25|12.28|12.23|3
1731598380000|2024-11-14 15:33:00|12.31|12.26|12.33|12.28|12.33|12.28|12.31|12.26|3
1731598390000|2024-11-14 15:33:10|12.32|12.27|12.31|12.26|12.32|12.27|12.3|12.25|6
1731598400000|2024-11-14 15:33:20|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731598410000|2024-11-14 15:33:30|12.3|12.25|12.28|12.23|12.3|12.25|12.28|12.23|5
1731598420000|2024-11-14 15:33:40|12.29|12.24|12.28|12.23|12.29|12.24|12.28|12.23|2
1731598430000|2024-11-14 15:33:50|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731598440000|2024-11-14 15:34:00|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|3
1731598450000|2024-11-14 15:34:10|12.32|12.27|12.33|12.28|12.34|12.29|12.32|12.27|4
1731598460000|2024-11-14 15:34:20|12.32|12.27|12.31|12.26|12.33|12.28|12.31|12.26|6
1731598470000|2024-11-14 15:34:30|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|2
1731598480000|2024-11-14 15:34:40|12.3|12.25|12.29|12.24|12.3|12.25|12.28|12.23|4
1731598490000|2024-11-14 15:34:50|12.28|12.23|12.28|12.23|12.29|12.24|12.28|12.23|5
1731598500000|2024-11-14 15:35:00|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731598510000|2024-11-14 15:35:10|12.28|12.23|12.27|12.22|12.28|12.23|12.26|12.21|4
1731598520000|2024-11-14 15:35:20|12.28|12.23|12.3|12.25|12.31|12.26|12.28|12.23|5
1731598530000|2024-11-14 15:35:30|12.29|12.24|12.32|12.27|12.32|12.27|12.29|12.24|4
1731598540000|2024-11-14 15:35:40|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731598550000|2024-11-14 15:35:50|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|2
1731598560000|2024-11-14 15:36:00|12.31|12.26|12.28|12.23|12.31|12.26|12.28|12.23|4
1731598570000|2024-11-14 15:36:10|12.29|12.24|12.29|12.24|12.3|12.25|12.29|12.24|5
1731598580000|2024-11-14 15:36:20|12.3|12.25|12.32|12.27|12.32|12.27|12.3|12.25|3
1731598590000|2024-11-14 15:36:30|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731598600000|2024-11-14 15:36:40|12.32|12.27|12.3|12.25|12.33|12.28|12.3|12.25|5
1731598620000|2024-11-14 15:37:00|12.31|12.26|12.3|12.25|12.32|12.27|12.3|12.25|6
1731598630000|2024-11-14 15:37:10|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|7
1731598640000|2024-11-14 15:37:20|12.32|12.27|12.31|12.26|12.32|12.27|12.31|12.26|4
1731598650000|2024-11-14 15:37:30|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|6
1731598660000|2024-11-14 15:37:40|12.32|12.27|12.31|12.26|12.32|12.27|12.3|12.25|4
1731598670000|2024-11-14 15:37:50|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731598680000|2024-11-14 15:38:00|12.31|12.26|12.33|12.28|12.33|12.28|12.31|12.26|5
1731598690000|2024-11-14 15:38:10|12.34|12.29|12.33|12.28|12.34|12.29|12.33|12.28|2
1731598700000|2024-11-14 15:38:20|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731598710000|2024-11-14 15:38:30|12.35|12.3|12.35|12.3|12.35|12.3|12.34|12.29|3
1731598720000|2024-11-14 15:38:40|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|3
1731598730000|2024-11-14 15:38:50|12.35|12.3|12.36|12.31|12.36|12.31|12.35|12.3|8
1731598740000|2024-11-14 15:39:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731598750000|2024-11-14 15:39:10|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|4
1731598760000|2024-11-14 15:39:20|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|4
1731598770000|2024-11-14 15:39:30|12.38|12.33|12.37|12.32|12.38|12.33|12.36|12.31|4
1731598780000|2024-11-14 15:39:40|12.36|12.31|12.36|12.31|12.36|12.31|12.35|12.3|5
1731598790000|2024-11-14 15:39:50|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731598800000|2024-11-14 15:40:00|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731598810000|2024-11-14 15:40:10|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731598820000|2024-11-14 15:40:20|12.34|12.29|12.35|12.3|12.36|12.31|12.34|12.29|4
1731598840000|2024-11-14 15:40:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731598850000|2024-11-14 15:40:50|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|4
1731598860000|2024-11-14 15:41:00|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731598870000|2024-11-14 15:41:10|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|6
1731598880000|2024-11-14 15:41:20|12.29|12.24|12.29|12.24|12.3|12.25|12.29|12.24|3
1731598890000|2024-11-14 15:41:30|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731598900000|2024-11-14 15:41:40|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731598910000|2024-11-14 15:41:50|12.32|12.27|12.31|12.26|12.33|12.28|12.31|12.26|6
1731598920000|2024-11-14 15:42:00|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731598930000|2024-11-14 15:42:10|12.33|12.28|12.31|12.26|12.33|12.28|12.31|12.26|3
1731598940000|2024-11-14 15:42:20|12.32|12.27|12.3|12.25|12.32|12.27|12.3|12.25|3
1731598950000|2024-11-14 15:42:30|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731598960000|2024-11-14 15:42:40|12.31|12.26|12.29|12.24|12.31|12.26|12.29|12.24|3
1731598970000|2024-11-14 15:42:50|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731598980000|2024-11-14 15:43:00|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731599000000|2024-11-14 15:43:20|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|4
1731599010000|2024-11-14 15:43:30|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|3
1731599020000|2024-11-14 15:43:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731599030000|2024-11-14 15:43:50|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731599040000|2024-11-14 15:44:00|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731599050000|2024-11-14 15:44:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731599060000|2024-11-14 15:44:20|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|3
1731599070000|2024-11-14 15:44:30|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731599090000|2024-11-14 15:44:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731599100000|2024-11-14 15:45:00|12.32|12.27|12.32|12.27|12.33|12.28|12.32|12.27|3
1731599110000|2024-11-14 15:45:10|12.31|12.26|12.3|12.25|12.31|12.26|12.3|12.25|2
1731599130000|2024-11-14 15:45:30|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731599140000|2024-11-14 15:45:40|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731599150000|2024-11-14 15:45:50|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731599160000|2024-11-14 15:46:00|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731599170000|2024-11-14 15:46:10|12.31|12.26|12.32|12.27|12.32|12.27|12.31|12.26|4
1731599180000|2024-11-14 15:46:20|12.33|12.28|12.29|12.24|12.33|12.28|12.29|12.24|5
1731599190000|2024-11-14 15:46:30|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|3
1731599200000|2024-11-14 15:46:40|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|2
1731599220000|2024-11-14 15:47:00|12.31|12.26|12.32|12.27|12.32|12.27|12.3|12.25|8
1731599230000|2024-11-14 15:47:10|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|3
1731599240000|2024-11-14 15:47:20|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731599250000|2024-11-14 15:47:30|12.32|12.27|12.32|12.27|12.32|12.27|12.31|12.26|3
1731599260000|2024-11-14 15:47:40|12.31|12.26|12.31|12.26|12.31|12.26|12.31|12.26|1
1731599270000|2024-11-14 15:47:50|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731599280000|2024-11-14 15:48:00|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|5
1731599290000|2024-11-14 15:48:10|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|2
1731599300000|2024-11-14 15:48:20|12.32|12.27|12.33|12.28|12.33|12.28|12.32|12.27|4
1731599310000|2024-11-14 15:48:30|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731599320000|2024-11-14 15:48:40|12.31|12.26|12.31|12.26|12.32|12.27|12.31|12.26|5
1731599340000|2024-11-14 15:49:00|12.3|12.25|12.27|12.22|12.3|12.25|12.27|12.22|3
1731599350000|2024-11-14 15:49:10|12.26|12.21|12.26|12.21|12.27|12.22|12.26|12.21|3
1731599360000|2024-11-14 15:49:20|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731599370000|2024-11-14 15:49:30|12.29|12.24|12.27|12.22|12.29|12.24|12.27|12.22|3
1731599380000|2024-11-14 15:49:40|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|4
1731599390000|2024-11-14 15:49:50|12.3|12.25|12.31|12.26|12.31|12.26|12.29|12.24|4
1731599400000|2024-11-14 15:50:00|12.3|12.25|12.28|12.23|12.3|12.25|12.27|12.22|7
1731599410000|2024-11-14 15:50:10|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731599420000|2024-11-14 15:50:20|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|3
1731599430000|2024-11-14 15:50:30|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731599440000|2024-11-14 15:50:40|12.31|12.26|12.34|12.29|12.34|12.29|12.31|12.26|4
1731599450000|2024-11-14 15:50:50|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731599460000|2024-11-14 15:51:00|12.32|12.27|12.31|12.26|12.32|12.27|12.3|12.25|4
1731599470000|2024-11-14 15:51:10|12.3|12.25|12.3|12.25|12.31|12.26|12.3|12.25|5
1731599480000|2024-11-14 15:51:20|12.29|12.24|12.28|12.23|12.3|12.25|12.28|12.23|3
1731599490000|2024-11-14 15:51:30|12.29|12.24|12.29|12.24|12.29|12.24|12.28|12.23|3
1731599500000|2024-11-14 15:51:40|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731599510000|2024-11-14 15:51:50|12.3|12.25|12.3|12.25|12.3|12.25|12.3|12.25|1
1731599520000|2024-11-14 15:52:00|12.31|12.26|12.31|12.26|12.31|12.26|12.3|12.25|3
1731599530000|2024-11-14 15:52:10|12.32|12.27|12.32|12.27|12.32|12.27|12.32|12.27|1
1731599540000|2024-11-14 15:52:20|12.33|12.28|12.34|12.29|12.34|12.29|12.32|12.27|4
1731599550000|2024-11-14 15:52:30|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731599560000|2024-11-14 15:52:40|12.34|12.29|12.34|12.29|12.34|12.29|12.34|12.29|1
1731599570000|2024-11-14 15:52:50|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731599580000|2024-11-14 15:53:00|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|2
1731599590000|2024-11-14 15:53:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731599600000|2024-11-14 15:53:20|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731599620000|2024-11-14 15:53:40|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731599640000|2024-11-14 15:54:00|12.39|12.34|12.4|12.35|12.4|12.35|12.38|12.33|4
1731599650000|2024-11-14 15:54:10|12.39|12.34|12.38|12.33|12.4|12.35|12.38|12.33|6
1731599660000|2024-11-14 15:54:20|12.39|12.34|12.38|12.33|12.39|12.34|12.38|12.33|6
1731599680000|2024-11-14 15:54:40|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731599690000|2024-11-14 15:54:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731599700000|2024-11-14 15:55:00|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|3
1731599710000|2024-11-14 15:55:10|12.39|12.34|12.4|12.35|12.4|12.35|12.38|12.33|4
1731599730000|2024-11-14 15:55:30|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731599760000|2024-11-14 15:56:00|12.38|12.33|12.38|12.33|12.39|12.34|12.38|12.33|5
1731599770000|2024-11-14 15:56:10|12.39|12.34|12.39|12.34|12.39|12.34|12.39|12.34|1
1731599780000|2024-11-14 15:56:20|12.38|12.33|12.39|12.34|12.39|12.34|12.38|12.33|2
1731599790000|2024-11-14 15:56:30|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731599800000|2024-11-14 15:56:40|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731599820000|2024-11-14 15:57:00|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731599830000|2024-11-14 15:57:10|12.4|12.35|12.4|12.35|12.4|12.35|12.4|12.35|1
1731599840000|2024-11-14 15:57:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731599850000|2024-11-14 15:57:30|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|2
1731599870000|2024-11-14 15:57:50|12.42|12.37|12.42|12.37|12.42|12.37|12.42|12.37|1
1731599880000|2024-11-14 15:58:00|12.41|12.36|12.39|12.34|12.41|12.36|12.39|12.34|3
1731599900000|2024-11-14 15:58:20|12.38|12.33|12.38|12.33|12.38|12.33|12.38|12.33|1
1731599920000|2024-11-14 15:58:40|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731599930000|2024-11-14 15:58:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731599940000|2024-11-14 15:59:00|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731599950000|2024-11-14 15:59:10|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731599960000|2024-11-14 15:59:20|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731599970000|2024-11-14 15:59:30|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731599980000|2024-11-14 15:59:40|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731599990000|2024-11-14 15:59:50|12.34|12.29|12.34|12.29|12.34|12.29|12.33|12.28|3
1731600000000|2024-11-14 16:00:00|12.33|12.28|12.33|12.28|12.33|12.28|12.33|12.28|1
1731600010000|2024-11-14 16:00:10|12.34|12.29|12.32|12.27|12.34|12.29|12.32|12.27|5
1731600020000|2024-11-14 16:00:20|12.33|12.28|12.33|12.28|12.33|12.28|12.32|12.27|5
1731600030000|2024-11-14 16:00:30|12.32|12.27|12.34|12.29|12.34|12.29|12.32|12.27|3
1731600040000|2024-11-14 16:00:40|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731600050000|2024-11-14 16:00:50|12.33|12.28|12.33|12.28|12.34|12.29|12.33|12.28|3
1731600060000|2024-11-14 16:01:00|12.34|12.29|12.34|12.29|12.35|12.3|12.34|12.29|3
1731600070000|2024-11-14 16:01:10|12.33|12.28|12.32|12.27|12.33|12.28|12.32|12.27|2
1731600080000|2024-11-14 16:01:20|12.31|12.26|12.28|12.23|12.31|12.26|12.28|12.23|4
1731600090000|2024-11-14 16:01:30|12.29|12.24|12.3|12.25|12.3|12.25|12.28|12.23|4
1731600100000|2024-11-14 16:01:40|12.29|12.24|12.31|12.26|12.31|12.26|12.29|12.24|3
1731600110000|2024-11-14 16:01:50|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|2
1731600120000|2024-11-14 16:02:00|12.3|12.25|12.3|12.25|12.3|12.25|12.29|12.24|3
1731600130000|2024-11-14 16:02:10|12.29|12.24|12.29|12.24|12.29|12.24|12.29|12.24|1
1731600140000|2024-11-14 16:02:20|12.3|12.25|12.31|12.26|12.31|12.26|12.3|12.25|2
1731600150000|2024-11-14 16:02:30|12.3|12.25|12.29|12.24|12.3|12.25|12.29|12.24|4
1731600160000|2024-11-14 16:02:40|12.28|12.23|12.29|12.24|12.29|12.24|12.28|12.23|4
1731600170000|2024-11-14 16:02:50|12.28|12.23|12.27|12.22|12.28|12.23|12.27|12.22|2
1731600180000|2024-11-14 16:03:00|12.28|12.23|12.25|12.2|12.28|12.23|12.25|12.2|4
1731600190000|2024-11-14 16:03:10|12.24|12.19|12.24|12.19|12.25|12.2|12.24|12.19|3
1731600210000|2024-11-14 16:03:30|12.25|12.2|12.25|12.2|12.26|12.21|12.25|12.2|3
1731600220000|2024-11-14 16:03:40|12.24|12.19|12.24|12.19|12.25|12.2|12.24|12.19|5
1731600230000|2024-11-14 16:03:50|12.25|12.2|12.25|12.2|12.25|12.2|12.24|12.19|3
1731600240000|2024-11-14 16:04:00|12.24|12.19|12.25|12.2|12.25|12.2|12.24|12.19|2
1731600250000|2024-11-14 16:04:10|12.24|12.19|12.24|12.19|12.25|12.2|12.24|12.19|3
1731600260000|2024-11-14 16:04:20|12.25|12.2|12.24|12.19|12.25|12.2|12.24|12.19|2
1731600270000|2024-11-14 16:04:30|12.23|12.18|12.24|12.19|12.24|12.19|12.23|12.18|2
1731600280000|2024-11-14 16:04:40|12.25|12.2|12.26|12.21|12.26|12.21|12.25|12.2|2
1731600290000|2024-11-14 16:04:50|12.27|12.22|12.28|12.23|12.28|12.23|12.27|12.22|2
1731600300000|2024-11-14 16:05:00|12.29|12.24|12.3|12.25|12.3|12.25|12.29|12.24|4
1731600310000|2024-11-14 16:05:10|12.31|12.26|12.31|12.26|12.32|12.27|12.3|12.25|5
1731600320000|2024-11-14 16:05:20|12.3|12.25|12.31|12.26|12.31|12.26|12.29|12.24|4
1731600330000|2024-11-14 16:05:30|12.3|12.25|12.32|12.27|12.32|12.27|12.3|12.25|3
1731600340000|2024-11-14 16:05:40|12.33|12.28|12.35|12.3|12.35|12.3|12.33|12.28|7
1731600350000|2024-11-14 16:05:50|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|4
1731600360000|2024-11-14 16:06:00|12.34|12.29|12.35|12.3|12.35|12.3|12.33|12.28|4
1731600370000|2024-11-14 16:06:10|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|9
1731600380000|2024-11-14 16:06:20|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|4
1731600390000|2024-11-14 16:06:30|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731600420000|2024-11-14 16:07:00|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|9
1731600430000|2024-11-14 16:07:10|12.35|12.3|12.34|12.29|12.36|12.31|12.34|12.29|4
1731600440000|2024-11-14 16:07:20|12.33|12.28|12.34|12.29|12.34|12.29|12.33|12.28|2
1731600450000|2024-11-14 16:07:30|12.35|12.3|12.34|12.29|12.35|12.3|12.34|12.29|2
1731600460000|2024-11-14 16:07:40|12.35|12.3|12.36|12.31|12.36|12.31|12.34|12.29|6
1731600470000|2024-11-14 16:07:50|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731600480000|2024-11-14 16:08:00|12.35|12.3|12.36|12.31|12.36|12.31|12.34|12.29|4
1731600490000|2024-11-14 16:08:10|12.35|12.3|12.36|12.31|12.37|12.32|12.35|12.3|6
1731600500000|2024-11-14 16:08:20|12.35|12.3|12.35|12.3|12.36|12.31|12.35|12.3|3
1731600510000|2024-11-14 16:08:30|12.34|12.29|12.35|12.3|12.35|12.3|12.34|12.29|4
1731600520000|2024-11-14 16:08:40|12.34|12.29|12.35|12.3|12.36|12.31|12.34|12.29|4
1731600540000|2024-11-14 16:09:00|12.34|12.29|12.35|12.3|12.36|12.31|12.34|12.29|6
1731600550000|2024-11-14 16:09:10|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|4
1731600560000|2024-11-14 16:09:20|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|6
1731600570000|2024-11-14 16:09:30|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|3
1731600580000|2024-11-14 16:09:40|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|2
1731600610000|2024-11-14 16:10:10|12.37|12.32|12.37|12.32|12.38|12.33|12.37|12.32|7
1731600620000|2024-11-14 16:10:20|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|4
1731600630000|2024-11-14 16:10:30|12.36|12.31|12.35|12.3|12.37|12.32|12.35|12.3|6
1731600640000|2024-11-14 16:10:40|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731600650000|2024-11-14 16:10:50|12.37|12.32|12.37|12.32|12.37|12.32|12.37|12.32|1
1731600660000|2024-11-14 16:11:00|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|3
1731600670000|2024-11-14 16:11:10|12.35|12.3|12.37|12.32|12.37|12.32|12.35|12.3|7
1731600680000|2024-11-14 16:11:20|12.36|12.31|12.37|12.32|12.37|12.32|12.36|12.31|2
1731600690000|2024-11-14 16:11:30|12.36|12.31|12.36|12.31|12.37|12.32|12.36|12.31|5
1731600700000|2024-11-14 16:11:40|12.35|12.3|12.35|12.3|12.35|12.3|12.35|12.3|1
1731600710000|2024-11-14 16:11:50|12.36|12.31|12.36|12.31|12.36|12.31|12.36|12.31|1
1731600720000|2024-11-14 16:12:00|12.37|12.32|12.36|12.31|12.37|12.32|12.36|12.31|2
1731600730000|2024-11-14 16:12:10|12.37|12.32|12.37|12.32|12.37|12.32|12.36|12.31|3
1731600740000|2024-11-14 16:12:20|12.38|12.33|12.38|12.33|12.38|12.33|12.37|12.32|5
1731600750000|2024-11-14 16:12:30|12.37|12.32|12.38|12.33|12.38|12.33|12.37|12.32|6
1731600760000|2024-11-14 16:12:40|12.39|12.34|12.39|12.34|12.4|12.35|12.39|12.34|3
1731600770000|2024-11-14 16:12:50|12.4|12.35|12.4|12.35|12.41|12.36|12.39|12.34|7
1731600800000|2024-11-14 16:13:20|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731600820000|2024-11-14 16:13:40|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|8
1731600830000|2024-11-14 16:13:50|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|8
1731600840000|2024-11-14 16:14:00|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|7
1731600850000|2024-11-14 16:14:10|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|3
1731600870000|2024-11-14 16:14:30|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731600880000|2024-11-14 16:14:40|12.41|12.36|12.4|12.35|12.41|12.36|12.4|12.35|4
1731600890000|2024-11-14 16:14:50|12.41|12.36|12.41|12.36|12.41|12.36|12.4|12.35|7
1731600900000|2024-11-14 16:15:00|12.4|12.35|12.41|12.36|12.41|12.36|12.4|12.35|2
1731600910000|2024-11-14 16:15:10|12.4|12.35|12.4|12.35|12.41|12.36|12.4|12.35|3
1731600920000|2024-11-14 16:15:20|12.39|12.34|12.4|12.35|12.4|12.35|12.39|12.34|4
1731600930000|2024-11-14 16:15:30|12.41|12.36|12.41|12.36|12.41|12.36|12.41|12.36|1
1731600940000|2024-11-14 16:15:40|12.42|12.37|12.41|12.36|12.42|12.37|12.41|12.36|4
1731600950000|2024-11-14 16:15:50|12.4|12.35|12.42|12.37|12.42|12.37|12.4|12.35|3
1731600960000|2024-11-14 16:16:00|12.41|12.36|12.41|12.36|12.42|12.37|12.41|12.36|3
1731600970000|2024-11-14 16:16:10|12.42|12.37|12.44|12.39|12.44|12.39|12.42|12.37|3
1731600980000|2024-11-14 16:16:20|12.45|12.4|12.45|12.4|12.46|12.41|12.45|12.4|3
1731600990000|2024-11-14 16:16:30|12.44|12.39|12.44|12.39|12.45|12.4|12.44|12.39|3
1731601000000|2024-11-14 16:16:40|12.45|12.4|12.42|12.37|12.45|12.4|12.42|12.37|8
1731601010000|2024-11-14 16:16:50|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|4
1731601020000|2024-11-14 16:17:00|12.41|12.36|12.42|12.37|12.43|12.38|12.41|12.36|4
1731601030000|2024-11-14 16:17:10|12.43|12.38|12.42|12.37|12.43|12.38|12.42|12.37|2
1731601040000|2024-11-14 16:17:20|12.43|12.38|12.43|12.38|12.43|12.38|12.42|12.37|7
1731601050000|2024-11-14 16:17:30|12.42|12.37|12.4|12.35|12.42|12.37|12.4|12.35|3
1731601060000|2024-11-14 16:17:40|12.41|12.36|12.42|12.37|12.42|12.37|12.4|12.35|10
1731601070000|2024-11-14 16:17:50|12.41|12.36|12.42|12.37|12.42|12.37|12.41|12.36|10
1731601090000|2024-11-14 16:18:10|12.43|12.38|12.44|12.39|12.44|12.39|12.43|12.38|2
1731601100000|2024-11-14 16:18:20|12.45|12.4|12.44|12.39|12.45|12.4|12.44|12.39|16
1731601110000|2024-11-14 16:18:30|12.45|12.4|12.43|12.38|12.45|12.4|12.43|12.38|9
1731601120000|2024-11-14 16:18:40|12.44|12.39|12.43|12.38|12.44|12.39|12.42|12.37|6
1731601130000|2024-11-14 16:18:50|12.44|12.39|12.43|12.38|12.44|12.39|12.43|12.38|2
1731601140000|2024-11-14 16:19:00|12.42|12.37|12.43|12.38|12.43|12.38|12.42|12.37|8
1731601150000|2024-11-14 16:19:10|12.44|12.39|12.44|12.39|12.44|12.39|12.42|12.37|7
1731601570000|2024-11-14 16:26:10|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|3
1731601590000|2024-11-14 16:26:30|12.51|12.46|12.52|12.47|12.52|12.47|12.51|12.46|2
1731601630000|2024-11-14 16:27:10|12.53|12.48|12.53|12.48|12.53|12.48|12.53|12.48|1
1731601650000|2024-11-14 16:27:30|12.52|12.47|12.52|12.47|12.52|12.47|12.52|12.47|1
1731601660000|2024-11-14 16:27:40|12.53|12.48|12.56|12.51|12.56|12.51|12.53|12.48|7
1731601670000|2024-11-14 16:27:50|12.57|12.52|12.56|12.51|12.57|12.52|12.56|12.51|2
1731601680000|2024-11-14 16:28:00|12.57|12.52|12.58|12.53|12.58|12.53|12.57|12.52|6
1731601690000|2024-11-14 16:28:10|12.59|12.54|12.59|12.54|12.59|12.54|12.58|12.53|3
1731601700000|2024-11-14 16:28:20|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731602350000|2024-11-14 16:39:10|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731602360000|2024-11-14 16:39:20|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|3
1731602410000|2024-11-14 16:40:10|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731602430000|2024-11-14 16:40:30|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731602450000|2024-11-14 16:40:50|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731602460000|2024-11-14 16:41:00|12.65|12.6|12.66|12.61|12.67|12.62|12.65|12.6|4
1731602480000|2024-11-14 16:41:20|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731602490000|2024-11-14 16:41:30|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|4
1731602510000|2024-11-14 16:41:50|12.64|12.59|12.65|12.6|12.65|12.6|12.64|12.59|4
1731602530000|2024-11-14 16:42:10|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731602540000|2024-11-14 16:42:20|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731602550000|2024-11-14 16:42:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731602560000|2024-11-14 16:42:40|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|4
1731602580000|2024-11-14 16:43:00|12.64|12.59|12.64|12.59|12.64|12.59|12.63|12.58|3
1731602590000|2024-11-14 16:43:10|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731602600000|2024-11-14 16:43:20|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731602610000|2024-11-14 16:43:30|12.65|12.6|12.64|12.59|12.66|12.61|12.64|12.59|4
1731602620000|2024-11-14 16:43:40|12.65|12.6|12.64|12.59|12.65|12.6|12.64|12.59|2
1731602630000|2024-11-14 16:43:50|12.65|12.6|12.65|12.6|12.65|12.6|12.64|12.59|3
1731602640000|2024-11-14 16:44:00|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|6
1731602650000|2024-11-14 16:44:10|12.66|12.61|12.66|12.61|12.67|12.62|12.66|12.61|3
1731603130000|2024-11-14 16:52:10|12.63|12.58|12.62|12.57|12.63|12.58|12.6|12.55|4
1731603140000|2024-11-14 16:52:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731603150000|2024-11-14 16:52:30|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731603170000|2024-11-14 16:52:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731603180000|2024-11-14 16:53:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731603200000|2024-11-14 16:53:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731603210000|2024-11-14 16:53:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731603220000|2024-11-14 16:53:40|12.61|12.56|12.61|12.56|12.62|12.57|12.61|12.56|3
1731603250000|2024-11-14 16:54:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731603260000|2024-11-14 16:54:20|12.61|12.56|12.62|12.57|12.62|12.57|12.61|12.56|2
1731603270000|2024-11-14 16:54:30|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731603280000|2024-11-14 16:54:40|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731603310000|2024-11-14 16:55:10|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731603320000|2024-11-14 16:55:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731603330000|2024-11-14 16:55:30|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731603340000|2024-11-14 16:55:40|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731603350000|2024-11-14 16:55:50|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731603360000|2024-11-14 16:56:00|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|4
1731603370000|2024-11-14 16:56:10|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731603380000|2024-11-14 16:56:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731603400000|2024-11-14 16:56:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731603410000|2024-11-14 16:56:50|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731603420000|2024-11-14 16:57:00|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731603430000|2024-11-14 16:57:10|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731603440000|2024-11-14 16:57:20|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731603450000|2024-11-14 16:57:30|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731603460000|2024-11-14 16:57:40|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731603470000|2024-11-14 16:57:50|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731603480000|2024-11-14 16:58:00|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731603490000|2024-11-14 16:58:10|12.59|12.54|12.6|12.55|12.6|12.55|12.59|12.54|4
1731603510000|2024-11-14 16:58:30|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731603540000|2024-11-14 16:59:00|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731603550000|2024-11-14 16:59:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731603570000|2024-11-14 16:59:30|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731603590000|2024-11-14 16:59:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731603600000|2024-11-14 17:00:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731603610000|2024-11-14 17:00:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731603620000|2024-11-14 17:00:20|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731603680000|2024-11-14 17:01:20|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731603700000|2024-11-14 17:01:40|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731603730000|2024-11-14 17:02:10|12.59|12.54|12.59|12.54|12.59|12.54|12.59|12.54|1
1731603750000|2024-11-14 17:02:30|12.58|12.53|12.58|12.53|12.58|12.53|12.58|12.53|1
1731603780000|2024-11-14 17:03:00|12.57|12.52|12.57|12.52|12.57|12.52|12.57|12.52|1
1731603800000|2024-11-14 17:03:20|12.58|12.53|12.57|12.52|12.58|12.53|12.57|12.52|4
1731603810000|2024-11-14 17:03:30|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731603820000|2024-11-14 17:03:40|12.58|12.53|12.59|12.54|12.59|12.54|12.58|12.53|2
1731603830000|2024-11-14 17:03:50|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731603840000|2024-11-14 17:04:00|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731603860000|2024-11-14 17:04:20|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731603870000|2024-11-14 17:04:30|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731603880000|2024-11-14 17:04:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731603890000|2024-11-14 17:04:50|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731603900000|2024-11-14 17:05:00|12.64|12.59|12.65|12.6|12.65|12.6|12.63|12.58|4
1731603910000|2024-11-14 17:05:10|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731603930000|2024-11-14 17:05:30|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|6
1731603940000|2024-11-14 17:05:40|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731603960000|2024-11-14 17:06:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731603980000|2024-11-14 17:06:20|12.67|12.62|12.67|12.62|12.67|12.62|12.66|12.61|3
1731603990000|2024-11-14 17:06:30|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731604000000|2024-11-14 17:06:40|12.67|12.62|12.65|12.6|12.67|12.62|12.65|12.6|3
1731604010000|2024-11-14 17:06:50|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731604020000|2024-11-14 17:07:00|12.62|12.57|12.63|12.58|12.63|12.58|12.62|12.57|2
1731604030000|2024-11-14 17:07:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731604050000|2024-11-14 17:07:30|12.63|12.58|12.62|12.57|12.63|12.58|12.62|12.57|2
1731604070000|2024-11-14 17:07:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731604090000|2024-11-14 17:08:10|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731604100000|2024-11-14 17:08:20|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731604130000|2024-11-14 17:08:50|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731604140000|2024-11-14 17:09:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731604160000|2024-11-14 17:09:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731604190000|2024-11-14 17:09:50|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731604200000|2024-11-14 17:10:00|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731604210000|2024-11-14 17:10:10|12.61|12.56|12.6|12.55|12.61|12.56|12.6|12.55|2
1731604220000|2024-11-14 17:10:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731604270000|2024-11-14 17:11:10|12.62|12.57|12.62|12.57|12.62|12.57|12.61|12.56|3
1731604280000|2024-11-14 17:11:20|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731604290000|2024-11-14 17:11:30|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731604300000|2024-11-14 17:11:40|12.63|12.58|12.64|12.59|12.64|12.59|12.63|12.58|2
1731604310000|2024-11-14 17:11:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731604340000|2024-11-14 17:12:20|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731604350000|2024-11-14 17:12:30|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731604380000|2024-11-14 17:13:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731604390000|2024-11-14 17:13:10|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731604410000|2024-11-14 17:13:30|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1
1731604420000|2024-11-14 17:13:40|12.67|12.62|12.66|12.61|12.67|12.62|12.66|12.61|2
1731604430000|2024-11-14 17:13:50|12.65|12.6|12.65|12.6|12.65|12.6|12.65|12.6|1
1731604440000|2024-11-14 17:14:00|12.64|12.59|12.62|12.57|12.64|12.59|12.62|12.57|3
1731604450000|2024-11-14 17:14:10|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731604470000|2024-11-14 17:14:30|12.6|12.55|12.61|12.56|12.61|12.56|12.6|12.55|4
1731604480000|2024-11-14 17:14:40|12.6|12.55|12.59|12.54|12.6|12.55|12.59|12.54|2
1731604510000|2024-11-14 17:15:10|12.6|12.55|12.6|12.55|12.6|12.55|12.6|12.55|1
1731604520000|2024-11-14 17:15:20|12.61|12.56|12.61|12.56|12.61|12.56|12.61|12.56|1
1731604530000|2024-11-14 17:15:30|12.62|12.57|12.61|12.56|12.62|12.57|12.61|12.56|2
1731604540000|2024-11-14 17:15:40|12.62|12.57|12.62|12.57|12.62|12.57|12.62|12.57|1
1731604550000|2024-11-14 17:15:50|12.63|12.58|12.63|12.58|12.63|12.58|12.63|12.58|1
1731604560000|2024-11-14 17:16:00|12.64|12.59|12.66|12.61|12.66|12.61|12.64|12.59|3
1731604570000|2024-11-14 17:16:10|12.65|12.6|12.63|12.58|12.65|12.6|12.63|12.58|3
1731604580000|2024-11-14 17:16:20|12.64|12.59|12.63|12.58|12.64|12.59|12.63|12.58|2
1731604590000|2024-11-14 17:16:30|12.64|12.59|12.64|12.59|12.64|12.59|12.64|12.59|1
1731604620000|2024-11-14 17:17:00|12.65|12.6|12.66|12.61|12.66|12.61|12.65|12.6|4
1731604630000|2024-11-14 17:17:10|12.65|12.6|12.67|12.62|12.67|12.62|12.65|12.6|3
1731604640000|2024-11-14 17:17:20|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|4
1731604670000|2024-11-14 17:17:50|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|4
1731604690000|2024-11-14 17:18:10|12.66|12.61|12.67|12.62|12.67|12.62|12.66|12.61|2
1731604700000|2024-11-14 17:18:20|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|3
1731604730000|2024-11-14 17:18:50|12.67|12.62|12.67|12.62|12.68|12.63|12.67|12.62|3
1731604740000|2024-11-14 17:19:00|12.68|12.63|12.68|12.63|12.69|12.64|12.67|12.62|7
1731604760000|2024-11-14 17:19:20|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731604770000|2024-11-14 17:19:30|12.68|12.63|12.67|12.62|12.68|12.63|12.67|12.62|6
1731604780000|2024-11-14 17:19:40|12.68|12.63|12.68|12.63|12.68|12.63|12.68|12.63|1
1731604800000|2024-11-14 17:20:00|12.67|12.62|12.67|12.62|12.67|12.62|12.67|12.62|1
1731604810000|2024-11-14 17:20:10|12.68|12.63|12.68|12.63|12.68|12.63|12.67|12.62|5
1731604820000|2024-11-14 17:20:20|12.67|12.62|12.68|12.63|12.68|12.63|12.67|12.62|2
1731604880000|2024-11-14 17:21:20|12.7|12.65|12.72|12.67|12.72|12.67|12.7|12.65|5
1731604890000|2024-11-14 17:21:30|12.73|12.68|12.74|12.69|12.75|12.7|12.73|12.68|4
1731604900000|2024-11-14 17:21:40|12.73|12.68|12.72|12.67|12.73|12.68|12.71|12.66|8
1731604910000|2024-11-14 17:21:50|12.73|12.68|12.74|12.69|12.74|12.69|12.73|12.68|2
1731604920000|2024-11-14 17:22:00|12.73|12.68|12.75|12.7|12.75|12.7|12.73|12.68|3
1731604930000|2024-11-14 17:22:10|12.76|12.71|12.75|12.7|12.76|12.71|12.75|12.7|2
1731604940000|2024-11-14 17:22:20|12.74|12.69|12.73|12.68|12.74|12.69|12.72|12.67|4
1731604950000|2024-11-14 17:22:30|12.72|12.67|12.72|12.67|12.73|12.68|12.72|12.67|5
1731604970000|2024-11-14 17:22:50|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|3
1731604980000|2024-11-14 17:23:00|12.7|12.65|12.69|12.64|12.7|12.65|12.69|12.64|2
1731604990000|2024-11-14 17:23:10|12.7|12.65|12.71|12.66|12.71|12.66|12.7|12.65|2
1731605000000|2024-11-14 17:23:20|12.72|12.67|12.71|12.66|12.72|12.67|12.71|12.66|2
1731605010000|2024-11-14 17:23:30|12.7|12.65|12.7|12.65|12.7|12.65|12.7|12.65|1
1731605020000|2024-11-14 17:23:40|12.71|12.66|12.71|12.66|12.71|12.66|12.7|12.65|5
1731605030000|2024-11-14 17:23:50|12.72|12.67|12.73|12.68|12.74|12.69|12.72|12.67|4
1731605040000|2024-11-14 17:24:00|12.74|12.69|12.76|12.71|12.76|12.71|12.74|12.69|3
1731605050000|2024-11-14 17:24:10|12.75|12.7|12.76|12.71|12.76|12.71|12.75|12.7|2
1731605060000|2024-11-14 17:24:20|12.75|12.7|12.75|12.7|12.75|12.7|12.75|12.7|1
1731605080000|2024-11-14 17:24:40|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|1
1731605090000|2024-11-14 17:24:50|12.75|12.7|12.75|12.7|12.76|12.71|12.75|12.7|3
1731605100000|2024-11-14 17:25:00|12.76|12.71|12.77|12.72|12.77|12.72|12.76|12.71|2
1731605110000|2024-11-14 17:25:10|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731605120000|2024-11-14 17:25:20|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731605130000|2024-11-14 17:25:30|12.78|12.73|12.78|12.73|12.78|12.73|12.78|12.73|1
1731605140000|2024-11-14 17:25:40|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|2
1731605150000|2024-11-14 17:25:50|12.81|12.76|12.81|12.76|12.81|12.76|12.8|12.75|3
1731605160000|2024-11-14 17:26:00|12.82|12.77|12.85|12.8|12.85|12.8|12.82|12.77|4
1731605170000|2024-11-14 17:26:10|12.86|12.81|12.87|12.82|12.88|12.83|12.85|12.8|8
1731605180000|2024-11-14 17:26:20|12.88|12.83|12.88|12.83|12.89|12.84|12.87|12.82|7
1731605190000|2024-11-14 17:26:30|12.87|12.82|12.91|12.86|12.91|12.86|12.87|12.82|6
1731605200000|2024-11-14 17:26:40|12.92|12.87|12.92|12.87|12.93|12.88|12.92|12.87|3
1731605210000|2024-11-14 17:26:50|12.91|12.86|12.91|12.86|12.91|12.86|12.9|12.85|5
1731605220000|2024-11-14 17:27:00|12.9|12.85|12.9|12.85|12.91|12.86|12.9|12.85|3
1731605230000|2024-11-14 17:27:10|12.89|12.84|12.84|12.79|12.89|12.84|12.84|12.79|6
1731605240000|2024-11-14 17:27:20|12.85|12.8|12.84|12.79|12.85|12.8|12.83|12.78|4
1731605250000|2024-11-14 17:27:30|12.83|12.78|12.82|12.77|12.83|12.78|12.82|12.77|2
1731605260000|2024-11-14 17:27:40|12.83|12.78|12.78|12.73|12.86|12.81|12.78|12.73|10
1731605270000|2024-11-14 17:27:50|12.77|12.72|12.77|12.72|12.77|12.72|12.76|12.71|3
1731605280000|2024-11-14 17:28:00|12.76|12.71|12.8|12.75|12.8|12.75|12.76|12.71|7
1731605290000|2024-11-14 17:28:10|12.81|12.76|12.8|12.75|12.81|12.76|12.8|12.75|2
1731605300000|2024-11-14 17:28:20|12.81|12.76|12.83|12.78|12.84|12.79|12.81|12.76|9
1731605310000|2024-11-14 17:28:30|12.84|12.79|12.82|12.77|12.84|12.79|12.82|12.77|3
1731605320000|2024-11-14 17:28:40|12.83|12.78|12.84|12.79|12.84|12.79|12.83|12.78|2
1731605330000|2024-11-14 17:28:50|12.83|12.78|12.83|12.78|12.84|12.79|12.83|12.78|3
1731605340000|2024-11-14 17:29:00|12.82|12.77|12.82|12.77|12.82|12.77|12.81|12.76|3
1731605350000|2024-11-14 17:29:10|12.81|12.76|12.84|12.79|12.85|12.8|12.81|12.76|6
1731605360000|2024-11-14 17:29:20|12.83|12.78|12.82|12.77|12.83|12.78|12.81|12.76|4
1731605370000|2024-11-14 17:29:30|12.81|12.76|12.8|12.75|12.81|12.76|12.8|12.75|2
1731605380000|2024-11-14 17:29:40|12.79|12.74|12.8|12.75|12.8|12.75|12.79|12.74|4
1731605390000|2024-11-14 17:29:50|12.79|12.74|12.79|12.74|12.79|12.74|12.79|12.74|1
1731605400000|2024-11-14 17:30:00|12.81|12.76|12.81|12.76|12.81|12.76|12.81|12.76|1
1731605410000|2024-11-14 17:30:10|12.82|12.77|12.84|12.79|12.84|12.79|12.81|12.76|5
1731605420000|2024-11-14 17:30:20|12.83|12.78|12.82|12.77|12.83|12.78|12.81|12.76|4
1731605430000|2024-11-14 17:30:30|12.83|12.78|12.84|12.79|12.84|12.79|12.83|12.78|2
1731605440000|2024-11-14 17:30:40|12.85|12.8|12.85|12.8|12.85|12.8|12.84|12.79|3
1731605450000|2024-11-14 17:30:50|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731605460000|2024-11-14 17:31:00|12.85|12.8|12.86|12.81|12.86|12.81|12.84|12.79|10
1731605470000|2024-11-14 17:31:10|12.85|12.8|12.83|12.78|12.85|12.8|12.83|12.78|3
1731605480000|2024-11-14 17:31:20|12.82|12.77|12.83|12.78|12.83|12.78|12.82|12.77|8
1731605490000|2024-11-14 17:31:30|12.84|12.79|12.85|12.8|12.85|12.8|12.84|12.79|2
1731605500000|2024-11-14 17:31:40|12.84|12.79|12.86|12.81|12.86|12.81|12.83|12.78|5
1731605510000|2024-11-14 17:31:50|12.87|12.82|12.88|12.83|12.89|12.84|12.87|12.82|4
1731605520000|2024-11-14 17:32:00|12.87|12.82|12.85|12.8|12.87|12.82|12.85|12.8|3
1731605530000|2024-11-14 17:32:10|12.86|12.81|12.87|12.82|12.88|12.83|12.85|12.8|6
1731605540000|2024-11-14 17:32:20|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|2
1731605550000|2024-11-14 17:32:30|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|2
1731605560000|2024-11-14 17:32:40|12.88|12.83|12.91|12.86|12.92|12.87|12.88|12.83|5
1731605570000|2024-11-14 17:32:50|12.9|12.85|12.89|12.84|12.9|12.85|12.89|12.84|4
1731605580000|2024-11-14 17:33:00|12.88|12.83|12.91|12.86|12.91|12.86|12.88|12.83|6
1731605590000|2024-11-14 17:33:10|12.9|12.85|12.9|12.85|12.91|12.86|12.9|12.85|3
1731605600000|2024-11-14 17:33:20|12.89|12.84|12.89|12.84|12.9|12.85|12.89|12.84|3
1731605610000|2024-11-14 17:33:30|12.88|12.83|12.88|12.83|12.89|12.84|12.88|12.83|5
1731605620000|2024-11-14 17:33:40|12.89|12.84|12.88|12.83|12.89|12.84|12.88|12.83|2
1731605630000|2024-11-14 17:33:50|12.89|12.84|12.87|12.82|12.89|12.84|12.87|12.82|7
1731605640000|2024-11-14 17:34:00|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731605650000|2024-11-14 17:34:10|12.87|12.82|12.89|12.84|12.89|12.84|12.87|12.82|3
1731605660000|2024-11-14 17:34:20|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731605670000|2024-11-14 17:34:30|12.89|12.84|12.9|12.85|12.9|12.85|12.88|12.83|4
1731605680000|2024-11-14 17:34:40|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|2
1731605690000|2024-11-14 17:34:50|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731605700000|2024-11-14 17:35:00|12.9|12.85|12.89|12.84|12.9|12.85|12.89|12.84|4
1731605710000|2024-11-14 17:35:10|12.88|12.83|12.88|12.83|12.89|12.84|12.88|12.83|3
1731605720000|2024-11-14 17:35:20|12.87|12.82|12.87|12.82|12.87|12.82|12.86|12.81|3
1731605730000|2024-11-14 17:35:30|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|6
1731605740000|2024-11-14 17:35:40|12.88|12.83|12.88|12.83|12.88|12.83|12.86|12.81|5
1731605750000|2024-11-14 17:35:50|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731605760000|2024-11-14 17:36:00|12.9|12.85|12.92|12.87|12.93|12.88|12.9|12.85|5
1731605770000|2024-11-14 17:36:10|12.93|12.88|12.93|12.88|12.94|12.89|12.92|12.87|7
1731605780000|2024-11-14 17:36:20|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|2
1731605790000|2024-11-14 17:36:30|12.92|12.87|12.95|12.9|12.96|12.91|12.92|12.87|6
1731605800000|2024-11-14 17:36:40|12.96|12.91|12.95|12.9|12.96|12.91|12.95|12.9|2
1731605810000|2024-11-14 17:36:50|12.94|12.89|12.94|12.89|12.94|12.89|12.94|12.89|1
1731605820000|2024-11-14 17:37:00|12.93|12.88|12.94|12.89|12.95|12.9|12.93|12.88|4
1731605830000|2024-11-14 17:37:10|12.93|12.88|12.96|12.91|12.96|12.91|12.93|12.88|4
1731605840000|2024-11-14 17:37:20|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731605850000|2024-11-14 17:37:30|12.99|12.94|12.99|12.94|13.01|12.96|12.99|12.94|4
1731605860000|2024-11-14 17:37:40|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|6
1731605870000|2024-11-14 17:37:50|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731605880000|2024-11-14 17:38:00|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731605890000|2024-11-14 17:38:10|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731605900000|2024-11-14 17:38:20|13|12.95|13|12.95|13|12.95|13|12.95|1
1731605910000|2024-11-14 17:38:30|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731605920000|2024-11-14 17:38:40|13|12.95|13.01|12.96|13.02|12.97|13|12.95|4
1731605930000|2024-11-14 17:38:50|13|12.95|13.01|12.96|13.01|12.96|13|12.95|2
1731605940000|2024-11-14 17:39:00|13|12.95|13.03|12.98|13.03|12.98|13|12.95|6
1731605950000|2024-11-14 17:39:10|13.02|12.97|13.01|12.96|13.03|12.98|13.01|12.96|4
1731605960000|2024-11-14 17:39:20|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731605970000|2024-11-14 17:39:30|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731605980000|2024-11-14 17:39:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731605990000|2024-11-14 17:39:50|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731606000000|2024-11-14 17:40:00|13.03|12.98|13.05|13|13.05|13|13.03|12.98|5
1731606010000|2024-11-14 17:40:10|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731606020000|2024-11-14 17:40:20|13.05|13|13.05|13|13.06|13.01|13.05|13|3
1731606030000|2024-11-14 17:40:30|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731606040000|2024-11-14 17:40:40|13.05|13|13.07|13.02|13.07|13.02|13.04|12.99|5
1731606050000|2024-11-14 17:40:50|13.08|13.03|13.1|13.05|13.1|13.05|13.08|13.03|3
1731606060000|2024-11-14 17:41:00|13.11|13.06|13.13|13.08|13.14|13.09|13.11|13.06|4
1731606070000|2024-11-14 17:41:10|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731606080000|2024-11-14 17:41:20|13.13|13.08|13.15|13.1|13.15|13.1|13.13|13.08|5
1731606100000|2024-11-14 17:41:40|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|3
1731606110000|2024-11-14 17:41:50|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731606120000|2024-11-14 17:42:00|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731606130000|2024-11-14 17:42:10|13.11|13.06|13.14|13.09|13.15|13.1|13.11|13.06|5
1731606140000|2024-11-14 17:42:20|13.13|13.08|13.11|13.06|13.13|13.08|13.11|13.06|3
1731606160000|2024-11-14 17:42:40|13.12|13.07|13.13|13.08|13.14|13.09|13.12|13.07|4
1731606170000|2024-11-14 17:42:50|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731606180000|2024-11-14 17:43:00|13.11|13.06|13.09|13.04|13.11|13.06|13.09|13.04|5
1731606190000|2024-11-14 17:43:10|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|4
1731606200000|2024-11-14 17:43:20|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|4
1731606210000|2024-11-14 17:43:30|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731606220000|2024-11-14 17:43:40|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|9
1731606230000|2024-11-14 17:43:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731606240000|2024-11-14 17:44:00|13.09|13.04|13.08|13.03|13.09|13.04|13.07|13.02|4
1731606250000|2024-11-14 17:44:10|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731606510000|2024-11-14 17:48:30|13.11|13.06|13.14|13.09|13.14|13.09|13.11|13.06|2
1731606520000|2024-11-14 17:48:40|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731606530000|2024-11-14 17:48:50|13.12|13.07|13.11|13.06|13.13|13.08|13.11|13.06|4
1731606540000|2024-11-14 17:49:00|13.12|13.07|13.12|13.07|13.12|13.07|13.1|13.05|5
1731606550000|2024-11-14 17:49:10|13.13|13.08|13.11|13.06|13.13|13.08|13.11|13.06|3
1731606560000|2024-11-14 17:49:20|13.1|13.05|13.1|13.05|13.11|13.06|13.09|13.04|4
1731606570000|2024-11-14 17:49:30|13.11|13.06|13.13|13.08|13.13|13.08|13.11|13.06|7
1731606580000|2024-11-14 17:49:40|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|4
1731606590000|2024-11-14 17:49:50|13.14|13.09|13.16|13.11|13.16|13.11|13.14|13.09|3
1731606600000|2024-11-14 17:50:00|13.15|13.1|13.14|13.09|13.15|13.1|13.13|13.08|4
1731606610000|2024-11-14 17:50:10|13.13|13.08|13.13|13.08|13.15|13.1|13.13|13.08|5
1731606620000|2024-11-14 17:50:20|13.12|13.07|13.11|13.06|13.13|13.08|13.11|13.06|4
1731606630000|2024-11-14 17:50:30|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|6
1731606640000|2024-11-14 17:50:40|13.12|13.07|13.12|13.07|13.14|13.09|13.11|13.06|8
1731606650000|2024-11-14 17:50:50|13.11|13.06|13.1|13.05|13.11|13.06|13.09|13.04|6
1731606660000|2024-11-14 17:51:00|13.11|13.06|13.11|13.06|13.11|13.06|13.1|13.05|3
1731606670000|2024-11-14 17:51:10|13.1|13.05|13.11|13.06|13.12|13.07|13.1|13.05|6
1731606680000|2024-11-14 17:51:20|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|4
1731606690000|2024-11-14 17:51:30|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731606700000|2024-11-14 17:51:40|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|4
1731606710000|2024-11-14 17:51:50|13.11|13.06|13.1|13.05|13.11|13.06|13.09|13.04|4
1731606720000|2024-11-14 17:52:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731606730000|2024-11-14 17:52:10|13.12|13.07|13.12|13.07|13.13|13.08|13.11|13.06|5
1731606740000|2024-11-14 17:52:20|13.11|13.06|13.09|13.04|13.11|13.06|13.09|13.04|3
1731606750000|2024-11-14 17:52:30|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|4
1731606760000|2024-11-14 17:52:40|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|3
1731606770000|2024-11-14 17:52:50|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731606780000|2024-11-14 17:53:00|13.09|13.04|13.09|13.04|13.1|13.05|13.09|13.04|3
1731606790000|2024-11-14 17:53:10|13.1|13.05|13.1|13.05|13.1|13.05|13.09|13.04|3
1731606800000|2024-11-14 17:53:20|13.09|13.04|13.11|13.06|13.11|13.06|13.09|13.04|3
1731606810000|2024-11-14 17:53:30|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731606820000|2024-11-14 17:53:40|13.12|13.07|13.14|13.09|13.14|13.09|13.12|13.07|3
1731606830000|2024-11-14 17:53:50|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|4
1731606840000|2024-11-14 17:54:00|13.15|13.1|13.16|13.11|13.17|13.12|13.15|13.1|4
1731606850000|2024-11-14 17:54:10|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731606860000|2024-11-14 17:54:20|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731606870000|2024-11-14 17:54:30|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731606890000|2024-11-14 17:54:50|13.13|13.08|13.12|13.07|13.13|13.08|13.11|13.06|4
1731606900000|2024-11-14 17:55:00|13.11|13.06|13.09|13.04|13.11|13.06|13.09|13.04|3
1731606910000|2024-11-14 17:55:10|13.08|13.03|13.07|13.02|13.08|13.03|13.06|13.01|4
1731606920000|2024-11-14 17:55:20|13.08|13.03|13.06|13.01|13.08|13.03|13.06|13.01|3
1731606930000|2024-11-14 17:55:30|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731606940000|2024-11-14 17:55:40|13.05|13|13.04|12.99|13.05|13|13.04|12.99|4
1731606950000|2024-11-14 17:55:50|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731606960000|2024-11-14 17:56:00|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731606970000|2024-11-14 17:56:10|13.05|13|13.02|12.97|13.05|13|13.02|12.97|4
1731606980000|2024-11-14 17:56:20|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731606990000|2024-11-14 17:56:30|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731607000000|2024-11-14 17:56:40|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731607010000|2024-11-14 17:56:50|13.01|12.96|13.01|12.96|13.02|12.97|13.01|12.96|3
1731607050000|2024-11-14 17:57:30|13|12.95|13|12.95|13|12.95|12.99|12.94|3
1731607060000|2024-11-14 17:57:40|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731607070000|2024-11-14 17:57:50|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731607080000|2024-11-14 17:58:00|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731607090000|2024-11-14 17:58:10|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|6
1731607100000|2024-11-14 17:58:20|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731607110000|2024-11-14 17:58:30|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|3
1731607120000|2024-11-14 17:58:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731607130000|2024-11-14 17:58:50|13.05|13|13.05|13|13.05|13|13.05|13|1
1731607140000|2024-11-14 17:59:00|13.04|12.99|13.05|13|13.05|13|13.04|12.99|6
1731607150000|2024-11-14 17:59:10|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731607160000|2024-11-14 17:59:20|13.05|13|13.07|13.02|13.07|13.02|13.05|13|3
1731607180000|2024-11-14 17:59:40|13.08|13.03|13.11|13.06|13.11|13.06|13.08|13.03|4
1731607190000|2024-11-14 17:59:50|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731607200000|2024-11-14 18:00:00|13.1|13.05|13.08|13.03|13.1|13.05|13.08|13.03|5
1731607210000|2024-11-14 18:00:10|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|6
1731607220000|2024-11-14 18:00:20|13.07|13.02|13.07|13.02|13.07|13.02|13.06|13.01|5
1731607230000|2024-11-14 18:00:30|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731607240000|2024-11-14 18:00:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731607250000|2024-11-14 18:00:50|13.05|13|13.07|13.02|13.07|13.02|13.05|13|3
1731607260000|2024-11-14 18:01:00|13.05|13|13.04|12.99|13.06|13.01|13.04|12.99|4
1731607270000|2024-11-14 18:01:10|13.05|13|13.07|13.02|13.07|13.02|13.05|13|3
1731607280000|2024-11-14 18:01:20|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731607290000|2024-11-14 18:01:30|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|2
1731607300000|2024-11-14 18:01:40|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731607310000|2024-11-14 18:01:50|13.01|12.96|13|12.95|13.01|12.96|13|12.95|2
1731607320000|2024-11-14 18:02:00|13.01|12.96|13|12.95|13.01|12.96|13|12.95|2
1731607330000|2024-11-14 18:02:10|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731607340000|2024-11-14 18:02:20|13.03|12.98|13.02|12.97|13.03|12.98|13.02|12.97|2
1731607350000|2024-11-14 18:02:30|13|12.95|13|12.95|13|12.95|13|12.95|1
1731607380000|2024-11-14 18:03:00|12.99|12.94|12.99|12.94|13|12.95|12.99|12.94|3
1731607390000|2024-11-14 18:03:10|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731607400000|2024-11-14 18:03:20|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731607410000|2024-11-14 18:03:30|13|12.95|13|12.95|13|12.95|13|12.95|1
1731607420000|2024-11-14 18:03:40|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731607430000|2024-11-14 18:03:50|13|12.95|13|12.95|13|12.95|13|12.95|1
1731607440000|2024-11-14 18:04:00|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731607450000|2024-11-14 18:04:10|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731607460000|2024-11-14 18:04:20|13|12.95|13.01|12.96|13.01|12.96|13|12.95|2
1731607470000|2024-11-14 18:04:30|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731607480000|2024-11-14 18:04:40|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731607490000|2024-11-14 18:04:50|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731607500000|2024-11-14 18:05:00|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|4
1731607510000|2024-11-14 18:05:10|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731607530000|2024-11-14 18:05:30|12.96|12.91|12.94|12.89|12.96|12.91|12.94|12.89|3
1731607540000|2024-11-14 18:05:40|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731607550000|2024-11-14 18:05:50|12.96|12.91|12.96|12.91|12.97|12.92|12.96|12.91|3
1731607560000|2024-11-14 18:06:00|12.97|12.92|12.95|12.9|12.97|12.92|12.95|12.9|3
1731607570000|2024-11-14 18:06:10|12.96|12.91|12.98|12.93|12.98|12.93|12.96|12.91|3
1731607580000|2024-11-14 18:06:20|12.97|12.92|12.97|12.92|12.98|12.93|12.97|12.92|3
1731607600000|2024-11-14 18:06:40|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731607610000|2024-11-14 18:06:50|12.97|12.92|12.97|12.92|12.98|12.93|12.97|12.92|3
1731607620000|2024-11-14 18:07:00|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|2
1731607640000|2024-11-14 18:07:20|12.96|12.91|12.95|12.9|12.96|12.91|12.95|12.9|2
1731607650000|2024-11-14 18:07:30|12.94|12.89|12.95|12.9|12.95|12.9|12.94|12.89|2
1731607660000|2024-11-14 18:07:40|12.94|12.89|12.94|12.89|12.94|12.89|12.94|12.89|1
1731607670000|2024-11-14 18:07:50|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731607680000|2024-11-14 18:08:00|12.96|12.91|12.96|12.91|12.96|12.91|12.95|12.9|3
1731607690000|2024-11-14 18:08:10|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731607700000|2024-11-14 18:08:20|12.96|12.91|12.97|12.92|12.97|12.92|12.96|12.91|2
1731607710000|2024-11-14 18:08:30|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731607720000|2024-11-14 18:08:40|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731607750000|2024-11-14 18:09:10|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731607760000|2024-11-14 18:09:20|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731607770000|2024-11-14 18:09:30|12.99|12.94|12.99|12.94|13|12.95|12.99|12.94|3
1731607780000|2024-11-14 18:09:40|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731607790000|2024-11-14 18:09:50|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731607800000|2024-11-14 18:10:00|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731607810000|2024-11-14 18:10:10|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|5
1731607820000|2024-11-14 18:10:20|13.02|12.97|13.01|12.96|13.02|12.97|13.01|12.96|2
1731607840000|2024-11-14 18:10:40|13.02|12.97|13.02|12.97|13.03|12.98|13.02|12.97|3
1731607850000|2024-11-14 18:10:50|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731607860000|2024-11-14 18:11:00|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731607870000|2024-11-14 18:11:10|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731607880000|2024-11-14 18:11:20|13.03|12.98|13.01|12.96|13.04|12.99|13.01|12.96|5
1731607910000|2024-11-14 18:11:50|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731607920000|2024-11-14 18:12:00|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731607930000|2024-11-14 18:12:10|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731607940000|2024-11-14 18:12:20|13|12.95|13|12.95|13|12.95|13|12.95|1
1731607950000|2024-11-14 18:12:30|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731607960000|2024-11-14 18:12:40|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731607980000|2024-11-14 18:13:00|13.02|12.97|13.03|12.98|13.04|12.99|13.02|12.97|4
1731607990000|2024-11-14 18:13:10|13.04|12.99|13.02|12.97|13.04|12.99|13.02|12.97|3
1731608000000|2024-11-14 18:13:20|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731608010000|2024-11-14 18:13:30|13.02|12.97|13.02|12.97|13.03|12.98|13.02|12.97|3
1731608020000|2024-11-14 18:13:40|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731608030000|2024-11-14 18:13:50|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|4
1731608050000|2024-11-14 18:14:10|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731608060000|2024-11-14 18:14:20|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731608070000|2024-11-14 18:14:30|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731608590000|2024-11-14 18:23:10|13.1|13.05|13.18|13.13|13.18|13.13|13.1|13.05|2
1731608600000|2024-11-14 18:23:20|13.17|13.12|13.19|13.14|13.19|13.14|13.17|13.12|3
1731608620000|2024-11-14 18:23:40|13.2|13.15|13.22|13.17|13.22|13.17|13.2|13.15|3
1731608640000|2024-11-14 18:24:00|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|3
1731608650000|2024-11-14 18:24:10|13.24|13.19|13.26|13.21|13.26|13.21|13.24|13.19|7
1731608660000|2024-11-14 18:24:20|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731608670000|2024-11-14 18:24:30|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|4
1731608680000|2024-11-14 18:24:40|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731608690000|2024-11-14 18:24:50|13.2|13.15|13.2|13.15|13.21|13.16|13.2|13.15|5
1731608700000|2024-11-14 18:25:00|13.19|13.14|13.2|13.15|13.21|13.16|13.19|13.14|4
1731608710000|2024-11-14 18:25:10|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731608720000|2024-11-14 18:25:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731609110000|2024-11-14 18:31:50|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731609120000|2024-11-14 18:32:00|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731609130000|2024-11-14 18:32:10|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731609140000|2024-11-14 18:32:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731609150000|2024-11-14 18:32:30|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731609180000|2024-11-14 18:33:00|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731609190000|2024-11-14 18:33:10|13.2|13.15|13.24|13.19|13.24|13.19|13.2|13.15|5
1731609200000|2024-11-14 18:33:20|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731609210000|2024-11-14 18:33:30|13.27|13.22|13.25|13.2|13.27|13.22|13.24|13.19|5
1731609220000|2024-11-14 18:33:40|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|3
1731609230000|2024-11-14 18:33:50|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731609240000|2024-11-14 18:34:00|13.24|13.19|13.26|13.21|13.27|13.22|13.24|13.19|7
1731609250000|2024-11-14 18:34:10|13.25|13.2|13.26|13.21|13.26|13.21|13.24|13.19|6
1731609260000|2024-11-14 18:34:20|13.25|13.2|13.21|13.16|13.25|13.2|13.21|13.16|5
1731609270000|2024-11-14 18:34:30|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731609280000|2024-11-14 18:34:40|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731609290000|2024-11-14 18:34:50|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731609310000|2024-11-14 18:35:10|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731609320000|2024-11-14 18:35:20|13.17|13.12|13.16|13.11|13.17|13.12|13.15|13.1|4
1731609330000|2024-11-14 18:35:30|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731609360000|2024-11-14 18:36:00|13.16|13.11|13.17|13.12|13.17|13.12|13.15|13.1|4
1731609370000|2024-11-14 18:36:10|13.16|13.11|13.19|13.14|13.19|13.14|13.16|13.11|6
1731609380000|2024-11-14 18:36:20|13.2|13.15|13.18|13.13|13.2|13.15|13.18|13.13|3
1731609390000|2024-11-14 18:36:30|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|3
1731609400000|2024-11-14 18:36:40|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731609410000|2024-11-14 18:36:50|13.17|13.12|13.16|13.11|13.17|13.12|13.15|13.1|4
1731609420000|2024-11-14 18:37:00|13.15|13.1|13.15|13.1|13.16|13.11|13.15|13.1|3
1731609430000|2024-11-14 18:37:10|13.14|13.09|13.14|13.09|13.14|13.09|13.13|13.08|3
1731609440000|2024-11-14 18:37:20|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|4
1731609450000|2024-11-14 18:37:30|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731609480000|2024-11-14 18:38:00|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|4
1731609490000|2024-11-14 18:38:10|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731609510000|2024-11-14 18:38:30|13.13|13.08|13.13|13.08|13.14|13.09|13.13|13.08|3
1731609520000|2024-11-14 18:38:40|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731609530000|2024-11-14 18:38:50|13.14|13.09|13.13|13.08|13.14|13.09|13.12|13.07|4
1731609540000|2024-11-14 18:39:00|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731609560000|2024-11-14 18:39:20|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|3
1731609570000|2024-11-14 18:39:30|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731609580000|2024-11-14 18:39:40|13.09|13.04|13.09|13.04|13.09|13.04|13.08|13.03|3
1731609600000|2024-11-14 18:40:00|13.1|13.05|13.11|13.06|13.11|13.06|13.09|13.04|4
1731609610000|2024-11-14 18:40:10|13.12|13.07|13.09|13.04|13.12|13.07|13.09|13.04|4
1731609620000|2024-11-14 18:40:20|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731609630000|2024-11-14 18:40:30|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731609640000|2024-11-14 18:40:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731609650000|2024-11-14 18:40:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731609660000|2024-11-14 18:41:00|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731609690000|2024-11-14 18:41:30|13.05|13|13.05|13|13.06|13.01|13.05|13|3
1731609700000|2024-11-14 18:41:40|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731609720000|2024-11-14 18:42:00|13.07|13.02|13.07|13.02|13.07|13.02|13.06|13.01|5
1731609730000|2024-11-14 18:42:10|13.06|13.01|13.06|13.01|13.07|13.02|13.06|13.01|5
1731609740000|2024-11-14 18:42:20|13.05|13|13.03|12.98|13.05|13|13.02|12.97|4
1731609750000|2024-11-14 18:42:30|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|4
1731609760000|2024-11-14 18:42:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731609770000|2024-11-14 18:42:50|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731609780000|2024-11-14 18:43:00|13.05|13|13.05|13|13.05|13|13.05|13|1
1731609800000|2024-11-14 18:43:20|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731609810000|2024-11-14 18:43:30|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|5
1731609820000|2024-11-14 18:43:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731609830000|2024-11-14 18:43:50|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731609850000|2024-11-14 18:44:10|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|4
1731609860000|2024-11-14 18:44:20|13.03|12.98|13.03|12.98|13.03|12.98|13.02|12.97|3
1731609880000|2024-11-14 18:44:40|13.04|12.99|13.04|12.99|13.05|13|13.04|12.99|3
1731609900000|2024-11-14 18:45:00|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|3
1731609910000|2024-11-14 18:45:10|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731609920000|2024-11-14 18:45:20|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731609930000|2024-11-14 18:45:30|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731609960000|2024-11-14 18:46:00|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731609970000|2024-11-14 18:46:10|13.08|13.03|13.07|13.02|13.08|13.03|13.06|13.01|4
1731609980000|2024-11-14 18:46:20|13.06|13.01|13.09|13.04|13.09|13.04|13.06|13.01|4
1731609990000|2024-11-14 18:46:30|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|4
1731610000000|2024-11-14 18:46:40|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731610010000|2024-11-14 18:46:50|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731610020000|2024-11-14 18:47:00|13.05|13|13.04|12.99|13.05|13|13.04|12.99|2
1731610030000|2024-11-14 18:47:10|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731610040000|2024-11-14 18:47:20|13.07|13.02|13.06|13.01|13.07|13.02|13.05|13|4
1731610060000|2024-11-14 18:47:40|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|4
1731610070000|2024-11-14 18:47:50|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731610080000|2024-11-14 18:48:00|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731610090000|2024-11-14 18:48:10|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731610100000|2024-11-14 18:48:20|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731610120000|2024-11-14 18:48:40|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731610140000|2024-11-14 18:49:00|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731610150000|2024-11-14 18:49:10|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731610160000|2024-11-14 18:49:20|13.06|13.01|13.04|12.99|13.06|13.01|13.04|12.99|2
1731610170000|2024-11-14 18:49:30|13.05|13|13.05|13|13.05|13|13.05|13|1
1731610180000|2024-11-14 18:49:40|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731610190000|2024-11-14 18:49:50|13.05|13|13.05|13|13.05|13|13.05|13|1
1731610200000|2024-11-14 18:50:00|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731610210000|2024-11-14 18:50:10|13.03|12.98|13.05|13|13.05|13|13.03|12.98|2
1731610220000|2024-11-14 18:50:20|13.04|12.99|13.04|12.99|13.05|13|13.04|12.99|3
1731610240000|2024-11-14 18:50:40|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|3
1731610260000|2024-11-14 18:51:00|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731610270000|2024-11-14 18:51:10|13.03|12.98|13.04|12.99|13.04|12.99|13.03|12.98|2
1731610670000|2024-11-14 18:57:50|13.11|13.06|13.19|13.14|13.19|13.14|13.11|13.06|3
1731610680000|2024-11-14 18:58:00|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|4
1731610690000|2024-11-14 18:58:10|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731610700000|2024-11-14 18:58:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731610710000|2024-11-14 18:58:30|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731610720000|2024-11-14 18:58:40|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731610730000|2024-11-14 18:58:50|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731610740000|2024-11-14 18:59:00|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731610760000|2024-11-14 18:59:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731610780000|2024-11-14 18:59:40|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731610790000|2024-11-14 18:59:50|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731610800000|2024-11-14 19:00:00|13.2|13.15|13.17|13.12|13.2|13.15|13.17|13.12|4
1731610810000|2024-11-14 19:00:10|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|6
1731610820000|2024-11-14 19:00:20|13.18|13.13|13.16|13.11|13.18|13.13|13.16|13.11|7
1731610830000|2024-11-14 19:00:30|13.15|13.1|13.13|13.08|13.15|13.1|13.13|13.08|4
1731610840000|2024-11-14 19:00:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731610850000|2024-11-14 19:00:50|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731610860000|2024-11-14 19:01:00|13.12|13.07|13.13|13.08|13.13|13.08|13.11|13.06|6
1731610870000|2024-11-14 19:01:10|13.12|13.07|13.14|13.09|13.14|13.09|13.12|13.07|3
1731610880000|2024-11-14 19:01:20|13.13|13.08|13.12|13.07|13.14|13.09|13.12|13.07|4
1731610900000|2024-11-14 19:01:40|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731610910000|2024-11-14 19:01:50|13.14|13.09|13.12|13.07|13.14|13.09|13.12|13.07|5
1731610920000|2024-11-14 19:02:00|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731610930000|2024-11-14 19:02:10|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731610940000|2024-11-14 19:02:20|13.14|13.09|13.14|13.09|13.15|13.1|13.13|13.08|7
1731610950000|2024-11-14 19:02:30|13.13|13.08|13.13|13.08|13.14|13.09|13.13|13.08|3
1731610960000|2024-11-14 19:02:40|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731610970000|2024-11-14 19:02:50|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731610980000|2024-11-14 19:03:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731610990000|2024-11-14 19:03:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731611000000|2024-11-14 19:03:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731611010000|2024-11-14 19:03:30|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731611030000|2024-11-14 19:03:50|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731611040000|2024-11-14 19:04:00|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731611050000|2024-11-14 19:04:10|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731611060000|2024-11-14 19:04:20|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731611100000|2024-11-14 19:05:00|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731611110000|2024-11-14 19:05:10|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731611120000|2024-11-14 19:05:20|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731611130000|2024-11-14 19:05:30|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731611150000|2024-11-14 19:05:50|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731611160000|2024-11-14 19:06:00|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731611170000|2024-11-14 19:06:10|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|4
1731611180000|2024-11-14 19:06:20|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|6
1731611190000|2024-11-14 19:06:30|13.11|13.06|13.1|13.05|13.12|13.07|13.1|13.05|4
1731611200000|2024-11-14 19:06:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731611210000|2024-11-14 19:06:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731611220000|2024-11-14 19:07:00|13.09|13.04|13.07|13.02|13.09|13.04|13.07|13.02|3
1731611230000|2024-11-14 19:07:10|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731611240000|2024-11-14 19:07:20|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731611250000|2024-11-14 19:07:30|13.05|13|13.05|13|13.05|13|13.05|13|1
1731611270000|2024-11-14 19:07:50|13.04|12.99|13.05|13|13.05|13|13.04|12.99|2
1731611290000|2024-11-14 19:08:10|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731611300000|2024-11-14 19:08:20|13.05|13|13.05|13|13.05|13|13.04|12.99|3
1731611310000|2024-11-14 19:08:30|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731611320000|2024-11-14 19:08:40|13.03|12.98|13.03|12.98|13.04|12.99|13.03|12.98|3
1731611340000|2024-11-14 19:09:00|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|4
1731611350000|2024-11-14 19:09:10|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731611360000|2024-11-14 19:09:20|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731611370000|2024-11-14 19:09:30|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731611410000|2024-11-14 19:10:10|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731611420000|2024-11-14 19:10:20|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731611430000|2024-11-14 19:10:30|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731611480000|2024-11-14 19:11:20|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731611530000|2024-11-14 19:12:10|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731611540000|2024-11-14 19:12:20|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731611550000|2024-11-14 19:12:30|13.05|13|13.06|13.01|13.06|13.01|13.05|13|4
1731611560000|2024-11-14 19:12:40|13.05|13|13.07|13.02|13.07|13.02|13.05|13|3
1731611570000|2024-11-14 19:12:50|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|3
1731611580000|2024-11-14 19:13:00|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731611590000|2024-11-14 19:13:10|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731611600000|2024-11-14 19:13:20|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731611630000|2024-11-14 19:13:50|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731611650000|2024-11-14 19:14:10|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731611660000|2024-11-14 19:14:20|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731611670000|2024-11-14 19:14:30|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731611690000|2024-11-14 19:14:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731611700000|2024-11-14 19:15:00|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|4
1731611730000|2024-11-14 19:15:30|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731611740000|2024-11-14 19:15:40|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731611750000|2024-11-14 19:15:50|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731611760000|2024-11-14 19:16:00|13.07|13.02|13.04|12.99|13.07|13.02|13.04|12.99|4
1731611770000|2024-11-14 19:16:10|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731611790000|2024-11-14 19:16:30|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|4
1731611810000|2024-11-14 19:16:50|13.07|13.02|13.06|13.01|13.07|13.02|13.05|13|6
1731611820000|2024-11-14 19:17:00|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731611830000|2024-11-14 19:17:10|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731611840000|2024-11-14 19:17:20|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|4
1731611850000|2024-11-14 19:17:30|13.07|13.02|13.07|13.02|13.07|13.02|13.06|13.01|3
1731611860000|2024-11-14 19:17:40|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731611870000|2024-11-14 19:17:50|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|6
1731611880000|2024-11-14 19:18:00|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|4
1731611900000|2024-11-14 19:18:20|13.08|13.03|13.06|13.01|13.08|13.03|13.06|13.01|3
1731611910000|2024-11-14 19:18:30|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731611940000|2024-11-14 19:19:00|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731611960000|2024-11-14 19:19:20|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731611970000|2024-11-14 19:19:30|13.05|13|13.05|13|13.05|13|13.05|13|1
1731611980000|2024-11-14 19:19:40|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731611990000|2024-11-14 19:19:50|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731612040000|2024-11-14 19:20:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731612050000|2024-11-14 19:20:50|13.05|13|13.05|13|13.05|13|13.05|13|1
1731612060000|2024-11-14 19:21:00|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731612070000|2024-11-14 19:21:10|13.05|13|13.05|13|13.05|13|13.05|13|1
1731612080000|2024-11-14 19:21:20|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731612090000|2024-11-14 19:21:30|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731612100000|2024-11-14 19:21:40|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731612110000|2024-11-14 19:21:50|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731612120000|2024-11-14 19:22:00|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731612140000|2024-11-14 19:22:20|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731612150000|2024-11-14 19:22:30|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731612160000|2024-11-14 19:22:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731612170000|2024-11-14 19:22:50|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731612200000|2024-11-14 19:23:20|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731612210000|2024-11-14 19:23:30|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731612220000|2024-11-14 19:23:40|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731612230000|2024-11-14 19:23:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731612240000|2024-11-14 19:24:00|13.07|13.02|13.07|13.02|13.08|13.03|13.07|13.02|3
1731612260000|2024-11-14 19:24:20|13.06|13.01|13.05|13|13.06|13.01|13.05|13|2
1731612300000|2024-11-14 19:25:00|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731612310000|2024-11-14 19:25:10|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|3
1731612320000|2024-11-14 19:25:20|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|6
1731612330000|2024-11-14 19:25:30|13.07|13.02|13.08|13.03|13.08|13.03|13.07|13.02|2
1731612350000|2024-11-14 19:25:50|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731612360000|2024-11-14 19:26:00|13.1|13.05|13.08|13.03|13.1|13.05|13.08|13.03|5
1731612370000|2024-11-14 19:26:10|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731612400000|2024-11-14 19:26:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731612440000|2024-11-14 19:27:20|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731612450000|2024-11-14 19:27:30|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731612460000|2024-11-14 19:27:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731612470000|2024-11-14 19:27:50|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731612480000|2024-11-14 19:28:00|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731612490000|2024-11-14 19:28:10|13.07|13.02|13.09|13.04|13.09|13.04|13.07|13.02|7
1731612500000|2024-11-14 19:28:20|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731612520000|2024-11-14 19:28:40|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731612530000|2024-11-14 19:28:50|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731612540000|2024-11-14 19:29:00|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731612570000|2024-11-14 19:29:30|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731612590000|2024-11-14 19:29:50|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731612610000|2024-11-14 19:30:10|13.16|13.11|13.17|13.12|13.18|13.13|13.16|13.11|4
1731612620000|2024-11-14 19:30:20|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731612630000|2024-11-14 19:30:30|13.19|13.14|13.19|13.14|13.2|13.15|13.19|13.14|3
1731612640000|2024-11-14 19:30:40|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731612660000|2024-11-14 19:31:00|13.18|13.13|13.19|13.14|13.2|13.15|13.18|13.13|4
1731612670000|2024-11-14 19:31:10|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731612680000|2024-11-14 19:31:20|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|3
1731612690000|2024-11-14 19:31:30|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731612700000|2024-11-14 19:31:40|13.21|13.16|13.23|13.18|13.23|13.18|13.21|13.16|3
1731612710000|2024-11-14 19:31:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731612720000|2024-11-14 19:32:00|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731612730000|2024-11-14 19:32:10|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731612750000|2024-11-14 19:32:30|13.25|13.2|13.27|13.22|13.27|13.22|13.25|13.2|11
1731612760000|2024-11-14 19:32:40|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731612770000|2024-11-14 19:32:50|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|4
1731612780000|2024-11-14 19:33:00|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|4
1731612800000|2024-11-14 19:33:20|13.29|13.24|13.3|13.25|13.3|13.25|13.29|13.24|2
1731612810000|2024-11-14 19:33:30|13.31|13.26|13.33|13.28|13.33|13.28|13.31|13.26|7
1731612820000|2024-11-14 19:33:40|13.34|13.29|13.32|13.27|13.34|13.29|13.32|13.27|3
1731612830000|2024-11-14 19:33:50|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731612840000|2024-11-14 19:34:00|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731612850000|2024-11-14 19:34:10|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731612860000|2024-11-14 19:34:20|13.35|13.3|13.36|13.31|13.36|13.31|13.35|13.3|2
1731612870000|2024-11-14 19:34:30|13.38|13.33|13.37|13.32|13.38|13.33|13.37|13.32|2
1731612880000|2024-11-14 19:34:40|13.38|13.33|13.36|13.31|13.38|13.33|13.36|13.31|3
1731612890000|2024-11-14 19:34:50|13.35|13.3|13.37|13.32|13.38|13.33|13.35|13.3|5
1731612900000|2024-11-14 19:35:00|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731612910000|2024-11-14 19:35:10|13.34|13.29|13.32|13.27|13.35|13.3|13.32|13.27|5
1731612920000|2024-11-14 19:35:20|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731612930000|2024-11-14 19:35:30|13.31|13.26|13.32|13.27|13.33|13.28|13.31|13.26|4
1731612940000|2024-11-14 19:35:40|13.33|13.28|13.33|13.28|13.33|13.28|13.32|13.27|3
1731612950000|2024-11-14 19:35:50|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731612960000|2024-11-14 19:36:00|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731612970000|2024-11-14 19:36:10|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731612980000|2024-11-14 19:36:20|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731612990000|2024-11-14 19:36:30|13.34|13.29|13.37|13.32|13.37|13.32|13.33|13.28|8
1731613000000|2024-11-14 19:36:40|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731613010000|2024-11-14 19:36:50|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731613020000|2024-11-14 19:37:00|13.4|13.35|13.4|13.35|13.41|13.36|13.4|13.35|3
1731613030000|2024-11-14 19:37:10|13.39|13.34|13.36|13.31|13.39|13.34|13.35|13.3|6
1731613040000|2024-11-14 19:37:20|13.37|13.32|13.36|13.31|13.38|13.33|13.36|13.31|4
1731613050000|2024-11-14 19:37:30|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|6
1731613060000|2024-11-14 19:37:40|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731613080000|2024-11-14 19:38:00|13.36|13.31|13.35|13.3|13.38|13.33|13.35|13.3|6
1731613090000|2024-11-14 19:38:10|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731613100000|2024-11-14 19:38:20|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|2
1731613110000|2024-11-14 19:38:30|13.35|13.3|13.35|13.3|13.36|13.31|13.34|13.29|5
1731613120000|2024-11-14 19:38:40|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731613130000|2024-11-14 19:38:50|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731613140000|2024-11-14 19:39:00|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|2
1731613150000|2024-11-14 19:39:10|13.34|13.29|13.34|13.29|13.35|13.3|13.34|13.29|3
1731613160000|2024-11-14 19:39:20|13.35|13.3|13.35|13.3|13.36|13.31|13.35|13.3|3
1731613170000|2024-11-14 19:39:30|13.36|13.31|13.37|13.32|13.37|13.32|13.35|13.3|4
1731613180000|2024-11-14 19:39:40|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731613190000|2024-11-14 19:39:50|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731613200000|2024-11-14 19:40:00|13.41|13.36|13.43|13.38|13.43|13.38|13.4|13.35|5
1731613210000|2024-11-14 19:40:10|13.44|13.39|13.42|13.37|13.44|13.39|13.42|13.37|5
1731613220000|2024-11-14 19:40:20|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|2
1731613230000|2024-11-14 19:40:30|13.43|13.38|13.48|13.43|13.49|13.44|13.43|13.38|7
1731613240000|2024-11-14 19:40:40|13.47|13.42|13.46|13.41|13.48|13.43|13.46|13.41|4
1731613250000|2024-11-14 19:40:50|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|2
1731613260000|2024-11-14 19:41:00|13.45|13.4|13.41|13.36|13.45|13.4|13.4|13.35|7
1731613270000|2024-11-14 19:41:10|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731613280000|2024-11-14 19:41:20|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|4
1731613290000|2024-11-14 19:41:30|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|4
1731613300000|2024-11-14 19:41:40|13.42|13.37|13.42|13.37|13.42|13.37|13.41|13.36|5
1731613310000|2024-11-14 19:41:50|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731613320000|2024-11-14 19:42:00|13.43|13.38|13.4|13.35|13.43|13.38|13.4|13.35|6
1731613330000|2024-11-14 19:42:10|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731613340000|2024-11-14 19:42:20|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731613350000|2024-11-14 19:42:30|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731613370000|2024-11-14 19:42:50|13.38|13.33|13.39|13.34|13.4|13.35|13.38|13.33|4
1731613380000|2024-11-14 19:43:00|13.38|13.33|13.38|13.33|13.39|13.34|13.38|13.33|3
1731613410000|2024-11-14 19:43:30|13.39|13.34|13.4|13.35|13.4|13.35|13.38|13.33|4
1731613440000|2024-11-14 19:44:00|13.41|13.36|13.44|13.39|13.44|13.39|13.41|13.36|8
1731613450000|2024-11-14 19:44:10|13.45|13.4|13.42|13.37|13.45|13.4|13.42|13.37|4
1731613460000|2024-11-14 19:44:20|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731613470000|2024-11-14 19:44:30|13.43|13.38|13.43|13.38|13.44|13.39|13.43|13.38|5
1731613480000|2024-11-14 19:44:40|13.44|13.39|13.46|13.41|13.46|13.41|13.44|13.39|3
1731613490000|2024-11-14 19:44:50|13.47|13.42|13.48|13.43|13.49|13.44|13.47|13.42|4
1731613500000|2024-11-14 19:45:00|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|4
1731613510000|2024-11-14 19:45:10|13.49|13.44|13.46|13.41|13.49|13.44|13.46|13.41|4
1731613520000|2024-11-14 19:45:20|13.47|13.42|13.47|13.42|13.47|13.42|13.46|13.41|5
1731613530000|2024-11-14 19:45:30|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|2
1731613550000|2024-11-14 19:45:50|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731613560000|2024-11-14 19:46:00|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731613570000|2024-11-14 19:46:10|13.47|13.42|13.44|13.39|13.47|13.42|13.44|13.39|6
1731613580000|2024-11-14 19:46:20|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731613590000|2024-11-14 19:46:30|13.42|13.37|13.43|13.38|13.44|13.39|13.42|13.37|4
1731613600000|2024-11-14 19:46:40|13.44|13.39|13.44|13.39|13.44|13.39|13.43|13.38|3
1731613610000|2024-11-14 19:46:50|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731613620000|2024-11-14 19:47:00|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731613630000|2024-11-14 19:47:10|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731613640000|2024-11-14 19:47:20|13.39|13.34|13.4|13.35|13.41|13.36|13.39|13.34|3
1731613650000|2024-11-14 19:47:30|13.41|13.36|13.41|13.36|13.41|13.36|13.4|13.35|3
1731613660000|2024-11-14 19:47:40|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|2
1731613670000|2024-11-14 19:47:50|13.4|13.35|13.38|13.33|13.4|13.35|13.38|13.33|5
1731613680000|2024-11-14 19:48:00|13.37|13.32|13.39|13.34|13.39|13.34|13.37|13.32|3
1731613690000|2024-11-14 19:48:10|13.38|13.33|13.37|13.32|13.38|13.33|13.36|13.31|6
1731613710000|2024-11-14 19:48:30|13.36|13.31|13.37|13.32|13.37|13.32|13.36|13.31|2
1731613720000|2024-11-14 19:48:40|13.38|13.33|13.37|13.32|13.39|13.34|13.37|13.32|4
1731613730000|2024-11-14 19:48:50|13.38|13.33|13.36|13.31|13.38|13.33|13.36|13.31|3
1731613740000|2024-11-14 19:49:00|13.37|13.32|13.35|13.3|13.37|13.32|13.34|13.29|5
1731613750000|2024-11-14 19:49:10|13.36|13.31|13.37|13.32|13.37|13.32|13.36|13.31|2
1731613760000|2024-11-14 19:49:20|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731613770000|2024-11-14 19:49:30|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731613780000|2024-11-14 19:49:40|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731613790000|2024-11-14 19:49:50|13.38|13.33|13.39|13.34|13.39|13.34|13.38|13.33|2
1731613800000|2024-11-14 19:50:00|13.4|13.35|13.43|13.38|13.43|13.38|13.4|13.35|4
1731613810000|2024-11-14 19:50:10|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731613820000|2024-11-14 19:50:20|13.4|13.35|13.38|13.33|13.41|13.36|13.38|13.33|5
1731613830000|2024-11-14 19:50:30|13.37|13.32|13.37|13.32|13.38|13.33|13.37|13.32|3
1731613840000|2024-11-14 19:50:40|13.36|13.31|13.36|13.31|13.36|13.31|13.35|13.3|5
1731613850000|2024-11-14 19:50:50|13.35|13.3|13.36|13.31|13.36|13.31|13.35|13.3|2
1731613860000|2024-11-14 19:51:00|13.35|13.3|13.35|13.3|13.35|13.3|13.34|13.29|3
1731613870000|2024-11-14 19:51:10|13.36|13.31|13.38|13.33|13.38|13.33|13.36|13.31|2
1731613880000|2024-11-14 19:51:20|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|4
1731613890000|2024-11-14 19:51:30|13.37|13.32|13.39|13.34|13.39|13.34|13.37|13.32|3
1731613900000|2024-11-14 19:51:40|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731613910000|2024-11-14 19:51:50|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731613920000|2024-11-14 19:52:00|13.38|13.33|13.39|13.34|13.4|13.35|13.38|13.33|4
1731613930000|2024-11-14 19:52:10|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|4
1731613940000|2024-11-14 19:52:20|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731613970000|2024-11-14 19:52:50|13.44|13.39|13.44|13.39|13.44|13.39|13.43|13.38|3
1731613980000|2024-11-14 19:53:00|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|5
1731613990000|2024-11-14 19:53:10|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731614000000|2024-11-14 19:53:20|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731614020000|2024-11-14 19:53:40|13.43|13.38|13.43|13.38|13.44|13.39|13.43|13.38|3
1731614040000|2024-11-14 19:54:00|13.44|13.39|13.42|13.37|13.44|13.39|13.41|13.36|5
1731614050000|2024-11-14 19:54:10|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731614060000|2024-11-14 19:54:20|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731614070000|2024-11-14 19:54:30|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731614090000|2024-11-14 19:54:50|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731614100000|2024-11-14 19:55:00|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|4
1731614110000|2024-11-14 19:55:10|13.41|13.36|13.41|13.36|13.41|13.36|13.4|13.35|3
1731614120000|2024-11-14 19:55:20|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|4
1731614130000|2024-11-14 19:55:30|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731614140000|2024-11-14 19:55:40|13.44|13.39|13.43|13.38|13.44|13.39|13.42|13.37|4
1731614150000|2024-11-14 19:55:50|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731614160000|2024-11-14 19:56:00|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731614170000|2024-11-14 19:56:10|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731614210000|2024-11-14 19:56:50|13.41|13.36|13.4|13.35|13.42|13.37|13.4|13.35|4
1731614220000|2024-11-14 19:57:00|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731614230000|2024-11-14 19:57:10|13.39|13.34|13.37|13.32|13.39|13.34|13.37|13.32|3
1731614240000|2024-11-14 19:57:20|13.36|13.31|13.37|13.32|13.37|13.32|13.36|13.31|2
1731614260000|2024-11-14 19:57:40|13.38|13.33|13.36|13.31|13.38|13.33|13.36|13.31|2
1731614270000|2024-11-14 19:57:50|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731614280000|2024-11-14 19:58:00|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731614290000|2024-11-14 19:58:10|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|4
1731614300000|2024-11-14 19:58:20|13.37|13.32|13.36|13.31|13.37|13.32|13.36|13.31|2
1731614330000|2024-11-14 19:58:50|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731614340000|2024-11-14 19:59:00|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731614350000|2024-11-14 19:59:10|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731614360000|2024-11-14 19:59:20|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731614370000|2024-11-14 19:59:30|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731614380000|2024-11-14 19:59:40|13.36|13.31|13.36|13.31|13.37|13.32|13.36|13.31|3
1731614400000|2024-11-14 20:00:00|13.35|13.3|13.33|13.28|13.35|13.3|13.33|13.28|3
1731614410000|2024-11-14 20:00:10|13.32|13.27|13.29|13.24|13.32|13.27|13.29|13.24|6
1731614420000|2024-11-14 20:00:20|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731614430000|2024-11-14 20:00:30|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731614440000|2024-11-14 20:00:40|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|4
1731614450000|2024-11-14 20:00:50|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731614460000|2024-11-14 20:01:00|13.26|13.21|13.24|13.19|13.27|13.22|13.24|13.19|5
1731614470000|2024-11-14 20:01:10|13.25|13.2|13.23|13.18|13.25|13.2|13.23|13.18|5
1731614480000|2024-11-14 20:01:20|13.24|13.19|13.27|13.22|13.27|13.22|13.24|13.19|4
1731614490000|2024-11-14 20:01:30|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731614500000|2024-11-14 20:01:40|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731614510000|2024-11-14 20:01:50|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|4
1731614520000|2024-11-14 20:02:00|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|5
1731614530000|2024-11-14 20:02:10|13.22|13.17|13.23|13.18|13.23|13.18|13.21|13.16|4
1731614540000|2024-11-14 20:02:20|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731614550000|2024-11-14 20:02:30|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731614560000|2024-11-14 20:02:40|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|8
1731614570000|2024-11-14 20:02:50|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731614580000|2024-11-14 20:03:00|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731614590000|2024-11-14 20:03:10|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|4
1731614600000|2024-11-14 20:03:20|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731614620000|2024-11-14 20:03:40|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731614630000|2024-11-14 20:03:50|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|8
1731614640000|2024-11-14 20:04:00|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|3
1731614650000|2024-11-14 20:04:10|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|4
1731614660000|2024-11-14 20:04:20|13.23|13.18|13.23|13.18|13.23|13.18|13.22|13.17|3
1731614670000|2024-11-14 20:04:30|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731614680000|2024-11-14 20:04:40|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731614690000|2024-11-14 20:04:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731614700000|2024-11-14 20:05:00|13.2|13.15|13.2|13.15|13.21|13.16|13.2|13.15|3
1731614710000|2024-11-14 20:05:10|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731614720000|2024-11-14 20:05:20|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731614730000|2024-11-14 20:05:30|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731614740000|2024-11-14 20:05:40|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731614750000|2024-11-14 20:05:50|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731614760000|2024-11-14 20:06:00|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731614770000|2024-11-14 20:06:10|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|4
1731614780000|2024-11-14 20:06:20|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731614790000|2024-11-14 20:06:30|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731614800000|2024-11-14 20:06:40|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|2
1731614810000|2024-11-14 20:06:50|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731614820000|2024-11-14 20:07:00|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731614830000|2024-11-14 20:07:10|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731614850000|2024-11-14 20:07:30|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731614860000|2024-11-14 20:07:40|13.19|13.14|13.17|13.12|13.19|13.14|13.17|13.12|3
1731614870000|2024-11-14 20:07:50|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|5
1731614880000|2024-11-14 20:08:00|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731614890000|2024-11-14 20:08:10|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|2
1731614910000|2024-11-14 20:08:30|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731614930000|2024-11-14 20:08:50|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731614950000|2024-11-14 20:09:10|13.16|13.11|13.15|13.1|13.16|13.11|13.14|13.09|4
1731614980000|2024-11-14 20:09:40|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731614990000|2024-11-14 20:09:50|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731615000000|2024-11-14 20:10:00|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731615010000|2024-11-14 20:10:10|13.16|13.11|13.16|13.11|13.16|13.11|13.15|13.1|3
1731615030000|2024-11-14 20:10:30|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731615040000|2024-11-14 20:10:40|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|4
1731615050000|2024-11-14 20:10:50|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731615060000|2024-11-14 20:11:00|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731615070000|2024-11-14 20:11:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731615080000|2024-11-14 20:11:20|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731615090000|2024-11-14 20:11:30|13.14|13.09|13.16|13.11|13.16|13.11|13.14|13.09|3
1731615100000|2024-11-14 20:11:40|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731615120000|2024-11-14 20:12:00|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731615130000|2024-11-14 20:12:10|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|4
1731615140000|2024-11-14 20:12:20|13.16|13.11|13.17|13.12|13.17|13.12|13.15|13.1|4
1731615150000|2024-11-14 20:12:30|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731615160000|2024-11-14 20:12:40|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|3
1731615170000|2024-11-14 20:12:50|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731615180000|2024-11-14 20:13:00|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731615190000|2024-11-14 20:13:10|13.15|13.1|13.16|13.11|13.16|13.11|13.14|13.09|4
1731615200000|2024-11-14 20:13:20|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|3
1731615210000|2024-11-14 20:13:30|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731615220000|2024-11-14 20:13:40|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731615230000|2024-11-14 20:13:50|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731615240000|2024-11-14 20:14:00|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|5
1731615250000|2024-11-14 20:14:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731615610000|2024-11-14 20:20:10|13.2|13.15|13.24|13.19|13.24|13.19|13.2|13.15|3
1731615620000|2024-11-14 20:20:20|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731615630000|2024-11-14 20:20:30|13.25|13.2|13.25|13.2|13.26|13.21|13.25|13.2|5
1731615640000|2024-11-14 20:20:40|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731615660000|2024-11-14 20:21:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731615670000|2024-11-14 20:21:10|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731615710000|2024-11-14 20:21:50|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731615720000|2024-11-14 20:22:00|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731615730000|2024-11-14 20:22:10|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731615740000|2024-11-14 20:22:20|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731615770000|2024-11-14 20:22:50|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731615790000|2024-11-14 20:23:10|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731615800000|2024-11-14 20:23:20|13.3|13.25|13.29|13.24|13.3|13.25|13.28|13.23|4
1731615810000|2024-11-14 20:23:30|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731615830000|2024-11-14 20:23:50|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731615840000|2024-11-14 20:24:00|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731615850000|2024-11-14 20:24:10|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731615860000|2024-11-14 20:24:20|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731615870000|2024-11-14 20:24:30|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731615890000|2024-11-14 20:24:50|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731615900000|2024-11-14 20:25:00|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731615910000|2024-11-14 20:25:10|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731615920000|2024-11-14 20:25:20|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|6
1731615940000|2024-11-14 20:25:40|13.28|13.23|13.27|13.22|13.29|13.24|13.27|13.22|4
1731615950000|2024-11-14 20:25:50|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731615970000|2024-11-14 20:26:10|13.29|13.24|13.29|13.24|13.29|13.24|13.28|13.23|3
1731615990000|2024-11-14 20:26:30|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731616020000|2024-11-14 20:27:00|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|4
1731616100000|2024-11-14 20:28:20|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731616120000|2024-11-14 20:28:40|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731616140000|2024-11-14 20:29:00|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731616150000|2024-11-14 20:29:10|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731616160000|2024-11-14 20:29:20|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731616180000|2024-11-14 20:29:40|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731616190000|2024-11-14 20:29:50|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731616200000|2024-11-14 20:30:00|13.23|13.18|13.23|13.18|13.23|13.18|13.22|13.17|7
1731616210000|2024-11-14 20:30:10|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731616230000|2024-11-14 20:30:30|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|4
1731616260000|2024-11-14 20:31:00|13.25|13.2|13.25|13.2|13.25|13.2|13.24|13.19|5
1731616270000|2024-11-14 20:31:10|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|4
1731616280000|2024-11-14 20:31:20|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731616290000|2024-11-14 20:31:30|13.22|13.17|13.21|13.16|13.22|13.17|13.2|13.15|4
1731616300000|2024-11-14 20:31:40|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731616310000|2024-11-14 20:31:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731616320000|2024-11-14 20:32:00|13.2|13.15|13.19|13.14|13.2|13.15|13.18|13.13|4
1731616330000|2024-11-14 20:32:10|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731616340000|2024-11-14 20:32:20|13.19|13.14|13.21|13.16|13.21|13.16|13.19|13.14|3
1731616380000|2024-11-14 20:33:00|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731616410000|2024-11-14 20:33:30|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|4
1731616420000|2024-11-14 20:33:40|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731616430000|2024-11-14 20:33:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731616440000|2024-11-14 20:34:00|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731616460000|2024-11-14 20:34:20|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731616480000|2024-11-14 20:34:40|13.25|13.2|13.25|13.2|13.26|13.21|13.25|13.2|3
1731616490000|2024-11-14 20:34:50|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|4
1731616500000|2024-11-14 20:35:00|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731616510000|2024-11-14 20:35:10|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731616530000|2024-11-14 20:35:30|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731616540000|2024-11-14 20:35:40|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731616550000|2024-11-14 20:35:50|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731616570000|2024-11-14 20:36:10|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731616580000|2024-11-14 20:36:20|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731616590000|2024-11-14 20:36:30|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731616600000|2024-11-14 20:36:40|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731616610000|2024-11-14 20:36:50|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731616630000|2024-11-14 20:37:10|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|4
1731616640000|2024-11-14 20:37:20|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731616660000|2024-11-14 20:37:40|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731616680000|2024-11-14 20:38:00|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|6
1731616690000|2024-11-14 20:38:10|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731616700000|2024-11-14 20:38:20|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731616710000|2024-11-14 20:38:30|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731616760000|2024-11-14 20:39:20|13.22|13.17|13.21|13.16|13.22|13.17|13.2|13.15|4
1731616790000|2024-11-14 20:39:50|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731616810000|2024-11-14 20:40:10|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731616820000|2024-11-14 20:40:20|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731616830000|2024-11-14 20:40:30|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731616840000|2024-11-14 20:40:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731616850000|2024-11-14 20:40:50|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|4
1731616860000|2024-11-14 20:41:00|13.24|13.19|13.24|13.19|13.24|13.19|13.23|13.18|3
1731616870000|2024-11-14 20:41:10|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731616880000|2024-11-14 20:41:20|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731616900000|2024-11-14 20:41:40|13.25|13.2|13.27|13.22|13.27|13.22|13.25|13.2|3
1731616910000|2024-11-14 20:41:50|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731616920000|2024-11-14 20:42:00|13.27|13.22|13.24|13.19|13.27|13.22|13.24|13.19|4
1731616950000|2024-11-14 20:42:30|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731616970000|2024-11-14 20:42:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731616980000|2024-11-14 20:43:00|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731616990000|2024-11-14 20:43:10|13.22|13.17|13.21|13.16|13.23|13.18|13.21|13.16|4
1731617000000|2024-11-14 20:43:20|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731617010000|2024-11-14 20:43:30|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731617040000|2024-11-14 20:44:00|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731617050000|2024-11-14 20:44:10|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731617060000|2024-11-14 20:44:20|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731617070000|2024-11-14 20:44:30|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731617090000|2024-11-14 20:44:50|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731617100000|2024-11-14 20:45:00|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731617110000|2024-11-14 20:45:10|13.27|13.22|13.25|13.2|13.27|13.22|13.25|13.2|5
1731617120000|2024-11-14 20:45:20|13.26|13.21|13.28|13.23|13.28|13.23|13.26|13.21|5
1731617130000|2024-11-14 20:45:30|13.29|13.24|13.31|13.26|13.31|13.26|13.29|13.24|5
1731617140000|2024-11-14 20:45:40|13.3|13.25|13.31|13.26|13.32|13.27|13.3|13.25|4
1731617150000|2024-11-14 20:45:50|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731617160000|2024-11-14 20:46:00|13.32|13.27|13.33|13.28|13.33|13.28|13.31|13.26|4
1731617170000|2024-11-14 20:46:10|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731617180000|2024-11-14 20:46:20|13.3|13.25|13.31|13.26|13.31|13.26|13.3|13.25|8
1731617190000|2024-11-14 20:46:30|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731617200000|2024-11-14 20:46:40|13.31|13.26|13.3|13.25|13.31|13.26|13.3|13.25|6
1731617210000|2024-11-14 20:46:50|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731617220000|2024-11-14 20:47:00|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731617230000|2024-11-14 20:47:10|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731617250000|2024-11-14 20:47:30|13.33|13.28|13.34|13.29|13.35|13.3|13.33|13.28|4
1731617260000|2024-11-14 20:47:40|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731617270000|2024-11-14 20:47:50|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731617280000|2024-11-14 20:48:00|13.33|13.28|13.33|13.28|13.33|13.28|13.32|13.27|5
1731617290000|2024-11-14 20:48:10|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731617300000|2024-11-14 20:48:20|13.31|13.26|13.33|13.28|13.33|13.28|13.3|13.25|4
1731617310000|2024-11-14 20:48:30|13.34|13.29|13.34|13.29|13.34|13.29|13.33|13.28|3
1731617320000|2024-11-14 20:48:40|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731617330000|2024-11-14 20:48:50|13.34|13.29|13.34|13.29|13.34|13.29|13.33|13.28|3
1731617340000|2024-11-14 20:49:00|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731617360000|2024-11-14 20:49:20|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|8
1731617380000|2024-11-14 20:49:40|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|4
1731617400000|2024-11-14 20:50:00|13.33|13.28|13.33|13.28|13.33|13.28|13.32|13.27|3
1731617410000|2024-11-14 20:50:10|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|4
1731617420000|2024-11-14 20:50:20|13.34|13.29|13.36|13.31|13.36|13.31|13.34|13.29|5
1731617430000|2024-11-14 20:50:30|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731617440000|2024-11-14 20:50:40|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731617450000|2024-11-14 20:50:50|13.35|13.3|13.34|13.29|13.35|13.3|13.33|13.28|4
1731617460000|2024-11-14 20:51:00|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731617470000|2024-11-14 20:51:10|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731617490000|2024-11-14 20:51:30|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731617510000|2024-11-14 20:51:50|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731617520000|2024-11-14 20:52:00|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731617530000|2024-11-14 20:52:10|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731617540000|2024-11-14 20:52:20|13.35|13.3|13.34|13.29|13.36|13.31|13.33|13.28|6
1731617550000|2024-11-14 20:52:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731617560000|2024-11-14 20:52:40|13.32|13.27|13.33|13.28|13.34|13.29|13.32|13.27|4
1731617570000|2024-11-14 20:52:50|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731617580000|2024-11-14 20:53:00|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|6
1731617590000|2024-11-14 20:53:10|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731617600000|2024-11-14 20:53:20|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731617620000|2024-11-14 20:53:40|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731617630000|2024-11-14 20:53:50|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731617640000|2024-11-14 20:54:00|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731617660000|2024-11-14 20:54:20|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731617670000|2024-11-14 20:54:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731617690000|2024-11-14 20:54:50|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731617700000|2024-11-14 20:55:00|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731617710000|2024-11-14 20:55:10|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731617740000|2024-11-14 20:55:40|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731617750000|2024-11-14 20:55:50|13.34|13.29|13.32|13.27|13.34|13.29|13.32|13.27|3
1731617760000|2024-11-14 20:56:00|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731617780000|2024-11-14 20:56:20|13.32|13.27|13.32|13.27|13.32|13.27|13.31|13.26|3
1731617800000|2024-11-14 20:56:40|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731617850000|2024-11-14 20:57:30|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731617860000|2024-11-14 20:57:40|13.31|13.26|13.31|13.26|13.31|13.26|13.3|13.25|3
1731617890000|2024-11-14 20:58:10|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731617940000|2024-11-14 20:59:00|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731617950000|2024-11-14 20:59:10|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731617960000|2024-11-14 20:59:20|13.33|13.28|13.35|13.3|13.35|13.3|13.33|13.28|3
1731617970000|2024-11-14 20:59:30|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731617980000|2024-11-14 20:59:40|13.35|13.3|13.36|13.31|13.36|13.31|13.35|13.3|2
1731617990000|2024-11-14 20:59:50|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731618000000|2024-11-14 21:00:00|13.34|13.29|13.38|13.33|13.38|13.33|13.33|13.28|9
1731618010000|2024-11-14 21:00:10|13.37|13.32|13.38|13.33|13.39|13.34|13.37|13.32|4
1731618020000|2024-11-14 21:00:20|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|4
1731618030000|2024-11-14 21:00:30|13.37|13.32|13.35|13.3|13.37|13.32|13.34|13.29|5
1731618040000|2024-11-14 21:00:40|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731618050000|2024-11-14 21:00:50|13.33|13.28|13.35|13.3|13.35|13.3|13.33|13.28|3
1731618060000|2024-11-14 21:01:00|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731618070000|2024-11-14 21:01:10|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731618080000|2024-11-14 21:01:20|13.35|13.3|13.35|13.3|13.36|13.31|13.35|13.3|5
1731618090000|2024-11-14 21:01:30|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731618110000|2024-11-14 21:01:50|13.35|13.3|13.35|13.3|13.36|13.31|13.34|13.29|5
1731618120000|2024-11-14 21:02:00|13.36|13.31|13.38|13.33|13.39|13.34|13.36|13.31|5
1731618130000|2024-11-14 21:02:10|13.39|13.34|13.39|13.34|13.4|13.35|13.39|13.34|3
1731618140000|2024-11-14 21:02:20|13.38|13.33|13.4|13.35|13.4|13.35|13.38|13.33|2
1731618150000|2024-11-14 21:02:30|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731618170000|2024-11-14 21:02:50|13.37|13.32|13.36|13.31|13.37|13.32|13.36|13.31|2
1731618180000|2024-11-14 21:03:00|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731618190000|2024-11-14 21:03:10|13.36|13.31|13.36|13.31|13.36|13.31|13.35|13.3|5
1731618200000|2024-11-14 21:03:20|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731618210000|2024-11-14 21:03:30|13.36|13.31|13.36|13.31|13.36|13.31|13.35|13.3|9
1731618220000|2024-11-14 21:03:40|13.35|13.3|13.36|13.31|13.36|13.31|13.35|13.3|2
1731618230000|2024-11-14 21:03:50|13.35|13.3|13.35|13.3|13.35|13.3|13.34|13.29|5
1731618240000|2024-11-14 21:04:00|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|4
1731618250000|2024-11-14 21:04:10|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731618270000|2024-11-14 21:04:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731618280000|2024-11-14 21:04:40|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731618290000|2024-11-14 21:04:50|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731618300000|2024-11-14 21:05:00|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731618310000|2024-11-14 21:05:10|13.34|13.29|13.37|13.32|13.37|13.32|13.34|13.29|4
1731618320000|2024-11-14 21:05:20|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731618330000|2024-11-14 21:05:30|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731618340000|2024-11-14 21:05:40|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731618360000|2024-11-14 21:06:00|13.37|13.32|13.37|13.32|13.37|13.32|13.36|13.31|3
1731618370000|2024-11-14 21:06:10|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731618380000|2024-11-14 21:06:20|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731618390000|2024-11-14 21:06:30|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731618400000|2024-11-14 21:06:40|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731618410000|2024-11-14 21:06:50|13.39|13.34|13.39|13.34|13.4|13.35|13.39|13.34|5
1731618420000|2024-11-14 21:07:00|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731618430000|2024-11-14 21:07:10|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731618440000|2024-11-14 21:07:20|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|2
1731618450000|2024-11-14 21:07:30|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731618470000|2024-11-14 21:07:50|13.38|13.33|13.37|13.32|13.38|13.33|13.37|13.32|2
1731618480000|2024-11-14 21:08:00|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731618500000|2024-11-14 21:08:20|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731618530000|2024-11-14 21:08:50|13.41|13.36|13.42|13.37|13.42|13.37|13.4|13.35|4
1731618540000|2024-11-14 21:09:00|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731618550000|2024-11-14 21:09:10|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731618560000|2024-11-14 21:09:20|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731618570000|2024-11-14 21:09:30|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|4
1731618590000|2024-11-14 21:09:50|13.38|13.33|13.39|13.34|13.39|13.34|13.38|13.33|2
1731618600000|2024-11-14 21:10:00|13.4|13.35|13.4|13.35|13.4|13.35|13.39|13.34|3
1731618610000|2024-11-14 21:10:10|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731618620000|2024-11-14 21:10:20|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731618640000|2024-11-14 21:10:40|13.39|13.34|13.37|13.32|13.39|13.34|13.37|13.32|3
1731618650000|2024-11-14 21:10:50|13.38|13.33|13.36|13.31|13.38|13.33|13.36|13.31|3
1731618660000|2024-11-14 21:11:00|13.37|13.32|13.37|13.32|13.38|13.33|13.36|13.31|5
1731618670000|2024-11-14 21:11:10|13.38|13.33|13.45|13.4|13.46|13.41|13.38|13.33|6
1731618680000|2024-11-14 21:11:20|13.44|13.39|13.44|13.39|13.45|13.4|13.44|13.39|3
1731618690000|2024-11-14 21:11:30|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731618700000|2024-11-14 21:11:40|13.41|13.36|13.43|13.38|13.43|13.38|13.41|13.36|3
1731619250000|2024-11-14 21:20:50|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731619270000|2024-11-14 21:21:10|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731619280000|2024-11-14 21:21:20|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731619300000|2024-11-14 21:21:40|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731619320000|2024-11-14 21:22:00|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|2
1731619340000|2024-11-14 21:22:20|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|2
1731619350000|2024-11-14 21:22:30|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731619360000|2024-11-14 21:22:40|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731619380000|2024-11-14 21:23:00|13.38|13.33|13.37|13.32|13.38|13.33|13.37|13.32|2
1731619400000|2024-11-14 21:23:20|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731619420000|2024-11-14 21:23:40|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731619430000|2024-11-14 21:23:50|13.38|13.33|13.37|13.32|13.38|13.33|13.37|13.32|2
1731619440000|2024-11-14 21:24:00|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731619450000|2024-11-14 21:24:10|13.39|13.34|13.39|13.34|13.39|13.34|13.38|13.33|3
1731619460000|2024-11-14 21:24:20|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731619470000|2024-11-14 21:24:30|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731619480000|2024-11-14 21:24:40|13.37|13.32|13.39|13.34|13.39|13.34|13.37|13.32|7
1731619490000|2024-11-14 21:24:50|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|2
1731619500000|2024-11-14 21:25:00|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731619520000|2024-11-14 21:25:20|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731619530000|2024-11-14 21:25:30|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731619540000|2024-11-14 21:25:40|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731619550000|2024-11-14 21:25:50|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|3
1731619560000|2024-11-14 21:26:00|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|6
1731619570000|2024-11-14 21:26:10|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731619580000|2024-11-14 21:26:20|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731619590000|2024-11-14 21:26:30|13.44|13.39|13.44|13.39|13.45|13.4|13.44|13.39|3
1731619610000|2024-11-14 21:26:50|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731619620000|2024-11-14 21:27:00|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731619630000|2024-11-14 21:27:10|13.44|13.39|13.44|13.39|13.44|13.39|13.43|13.38|3
1731619650000|2024-11-14 21:27:30|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|2
1731619660000|2024-11-14 21:27:40|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|2
1731619670000|2024-11-14 21:27:50|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731619680000|2024-11-14 21:28:00|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731619690000|2024-11-14 21:28:10|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731619700000|2024-11-14 21:28:20|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731619710000|2024-11-14 21:28:30|13.47|13.42|13.47|13.42|13.48|13.43|13.47|13.42|3
1731619720000|2024-11-14 21:28:40|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731619730000|2024-11-14 21:28:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731619740000|2024-11-14 21:29:00|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731619780000|2024-11-14 21:29:40|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731619790000|2024-11-14 21:29:50|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|2
1731619800000|2024-11-14 21:30:00|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731619810000|2024-11-14 21:30:10|13.48|13.43|13.48|13.43|13.49|13.44|13.48|13.43|3
1731619820000|2024-11-14 21:30:20|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731619850000|2024-11-14 21:30:50|13.51|13.46|13.52|13.47|13.52|13.47|13.51|13.46|2
1731619860000|2024-11-14 21:31:00|13.53|13.48|13.53|13.48|13.53|13.48|13.52|13.47|3
1731619870000|2024-11-14 21:31:10|13.52|13.47|13.54|13.49|13.54|13.49|13.52|13.47|9
1731619880000|2024-11-14 21:31:20|13.55|13.5|13.55|13.5|13.56|13.51|13.55|13.5|3
1731619890000|2024-11-14 21:31:30|13.56|13.51|13.55|13.5|13.56|13.51|13.55|13.5|2
1731619900000|2024-11-14 21:31:40|13.56|13.51|13.57|13.52|13.57|13.52|13.56|13.51|2
1731619910000|2024-11-14 21:31:50|13.58|13.53|13.59|13.54|13.59|13.54|13.57|13.52|8
1731619920000|2024-11-14 21:32:00|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|6
1731619930000|2024-11-14 21:32:10|13.62|13.57|13.62|13.57|13.62|13.57|13.61|13.56|5
1731619940000|2024-11-14 21:32:20|13.63|13.58|13.65|13.6|13.65|13.6|13.63|13.58|9
1731619950000|2024-11-14 21:32:30|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731619960000|2024-11-14 21:32:40|13.65|13.6|13.65|13.6|13.66|13.61|13.64|13.59|5
1731619970000|2024-11-14 21:32:50|13.66|13.61|13.68|13.63|13.68|13.63|13.66|13.61|7
1731619980000|2024-11-14 21:33:00|13.67|13.62|13.7|13.65|13.71|13.66|13.67|13.62|7
1731619990000|2024-11-14 21:33:10|13.71|13.66|13.73|13.68|13.73|13.68|13.71|13.66|3
1731620000000|2024-11-14 21:33:20|13.72|13.67|13.7|13.65|13.72|13.67|13.69|13.64|5
1731620010000|2024-11-14 21:33:30|13.69|13.64|13.67|13.62|13.7|13.65|13.67|13.62|5
1731620020000|2024-11-14 21:33:40|13.66|13.61|13.68|13.63|13.68|13.63|13.65|13.6|7
1731620030000|2024-11-14 21:33:50|13.66|13.61|13.65|13.6|13.67|13.62|13.65|13.6|4
1731620040000|2024-11-14 21:34:00|13.64|13.59|13.67|13.62|13.68|13.63|13.64|13.59|10
1731620050000|2024-11-14 21:34:10|13.68|13.63|13.72|13.67|13.72|13.67|13.68|13.63|5
1731620060000|2024-11-14 21:34:20|13.73|13.68|13.73|13.68|13.73|13.68|13.72|13.67|3
1731620070000|2024-11-14 21:34:30|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731620080000|2024-11-14 21:34:40|13.73|13.68|13.72|13.67|13.73|13.68|13.7|13.65|6
1731620090000|2024-11-14 21:34:50|13.73|13.68|13.72|13.67|13.73|13.68|13.72|13.67|2
1731620100000|2024-11-14 21:35:00|13.73|13.68|13.71|13.66|13.74|13.69|13.71|13.66|5
1731620110000|2024-11-14 21:35:10|13.72|13.67|13.67|13.62|13.72|13.67|13.67|13.62|6
1731620120000|2024-11-14 21:35:20|13.66|13.61|13.64|13.59|13.67|13.62|13.64|13.59|4
1731620130000|2024-11-14 21:35:30|13.63|13.58|13.62|13.57|13.63|13.58|13.61|13.56|4
1731620140000|2024-11-14 21:35:40|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|3
1731620150000|2024-11-14 21:35:50|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|4
1731620160000|2024-11-14 21:36:00|13.62|13.57|13.63|13.58|13.63|13.58|13.61|13.56|6
1731620170000|2024-11-14 21:36:10|13.64|13.59|13.61|13.56|13.64|13.59|13.61|13.56|4
1731620180000|2024-11-14 21:36:20|13.62|13.57|13.65|13.6|13.65|13.6|13.62|13.57|4
1731620190000|2024-11-14 21:36:30|13.64|13.59|13.64|13.59|13.64|13.59|13.63|13.58|3
1731620200000|2024-11-14 21:36:40|13.65|13.6|13.67|13.62|13.68|13.63|13.65|13.6|6
1731620210000|2024-11-14 21:36:50|13.66|13.61|13.69|13.64|13.69|13.64|13.66|13.61|6
1731620220000|2024-11-14 21:37:00|13.68|13.63|13.73|13.68|13.73|13.68|13.68|13.63|6
1731620230000|2024-11-14 21:37:10|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|2
1731620240000|2024-11-14 21:37:20|13.76|13.71|13.74|13.69|13.76|13.71|13.74|13.69|7
1731620250000|2024-11-14 21:37:30|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731620260000|2024-11-14 21:37:40|13.76|13.71|13.77|13.72|13.78|13.73|13.76|13.71|6
1731620270000|2024-11-14 21:37:50|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731620280000|2024-11-14 21:38:00|13.75|13.7|13.76|13.71|13.77|13.72|13.75|13.7|4
1731620290000|2024-11-14 21:38:10|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731620300000|2024-11-14 21:38:20|13.78|13.73|13.8|13.75|13.8|13.75|13.77|13.72|5
1731620310000|2024-11-14 21:38:30|13.81|13.76|13.79|13.74|13.81|13.76|13.79|13.74|3
1731620320000|2024-11-14 21:38:40|13.8|13.75|13.8|13.75|13.8|13.75|13.79|13.74|5
1731620330000|2024-11-14 21:38:50|13.81|13.76|13.84|13.79|13.85|13.8|13.81|13.76|14
1731620340000|2024-11-14 21:39:00|13.85|13.8|13.81|13.76|13.85|13.8|13.81|13.76|5
1731620350000|2024-11-14 21:39:10|13.8|13.75|13.81|13.76|13.83|13.78|13.8|13.75|10
1731620360000|2024-11-14 21:39:20|13.82|13.77|13.83|13.78|13.83|13.78|13.81|13.76|10
1731620370000|2024-11-14 21:39:30|13.82|13.77|13.81|13.76|13.82|13.77|13.8|13.75|4
1731620380000|2024-11-14 21:39:40|13.8|13.75|13.84|13.79|13.84|13.79|13.8|13.75|9
1731620390000|2024-11-14 21:39:50|13.85|13.8|13.86|13.81|13.86|13.81|13.84|13.79|4
1731620400000|2024-11-14 21:40:00|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|7
1731620410000|2024-11-14 21:40:10|13.84|13.79|13.88|13.83|13.88|13.83|13.84|13.79|4
1731620420000|2024-11-14 21:40:20|13.87|13.82|13.87|13.82|13.87|13.82|13.86|13.81|5
1731620430000|2024-11-14 21:40:30|13.86|13.81|13.86|13.81|13.87|13.82|13.86|13.81|5
1731620440000|2024-11-14 21:40:40|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|8
1731620450000|2024-11-14 21:40:50|13.87|13.82|13.79|13.74|13.87|13.82|13.79|13.74|12
1731620460000|2024-11-14 21:41:00|13.78|13.73|13.78|13.73|13.79|13.74|13.78|13.73|7
1731620470000|2024-11-14 21:41:10|13.76|13.71|13.77|13.72|13.79|13.74|13.76|13.71|8
1731620480000|2024-11-14 21:41:20|13.76|13.71|13.74|13.69|13.76|13.71|13.74|13.69|7
1731620490000|2024-11-14 21:41:30|13.73|13.68|13.72|13.67|13.74|13.69|13.71|13.66|6
1731620500000|2024-11-14 21:41:40|13.71|13.66|13.7|13.65|13.71|13.66|13.7|13.65|4
1731620510000|2024-11-14 21:41:50|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731620520000|2024-11-14 21:42:00|13.71|13.66|13.74|13.69|13.74|13.69|13.71|13.66|3
1731620530000|2024-11-14 21:42:10|13.75|13.7|13.73|13.68|13.75|13.7|13.72|13.67|5
1731620540000|2024-11-14 21:42:20|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|2
1731620550000|2024-11-14 21:42:30|13.74|13.69|13.76|13.71|13.78|13.73|13.74|13.69|7
1731620560000|2024-11-14 21:42:40|13.78|13.73|13.8|13.75|13.8|13.75|13.78|13.73|3
1731620570000|2024-11-14 21:42:50|13.79|13.74|13.77|13.72|13.79|13.74|13.76|13.71|5
1731620580000|2024-11-14 21:43:00|13.78|13.73|13.74|13.69|13.78|13.73|13.74|13.69|5
1731620590000|2024-11-14 21:43:10|13.73|13.68|13.76|13.71|13.77|13.72|13.73|13.68|6
1731620600000|2024-11-14 21:43:20|13.77|13.72|13.77|13.72|13.78|13.73|13.76|13.71|5
1731620610000|2024-11-14 21:43:30|13.78|13.73|13.75|13.7|13.78|13.73|13.75|13.7|4
1731620620000|2024-11-14 21:43:40|13.76|13.71|13.76|13.71|13.76|13.71|13.75|13.7|7
1731620630000|2024-11-14 21:43:50|13.75|13.7|13.74|13.69|13.76|13.71|13.73|13.68|6
1731620640000|2024-11-14 21:44:00|13.75|13.7|13.74|13.69|13.75|13.7|13.73|13.68|8
1731620650000|2024-11-14 21:44:10|13.75|13.7|13.75|13.7|13.75|13.7|13.74|13.69|7
1731620660000|2024-11-14 21:44:20|13.76|13.71|13.78|13.73|13.78|13.73|13.75|13.7|9
1731620670000|2024-11-14 21:44:30|13.79|13.74|13.78|13.73|13.79|13.74|13.78|13.73|2
1731620680000|2024-11-14 21:44:40|13.79|13.74|13.78|13.73|13.79|13.74|13.78|13.73|4
1731620690000|2024-11-14 21:44:50|13.79|13.74|13.8|13.75|13.81|13.76|13.78|13.73|6
1731620700000|2024-11-14 21:45:00|13.81|13.76|13.8|13.75|13.82|13.77|13.8|13.75|5
1731620710000|2024-11-14 21:45:10|13.81|13.76|13.81|13.76|13.81|13.76|13.8|13.75|5
1731620720000|2024-11-14 21:45:20|13.82|13.77|13.84|13.79|13.84|13.79|13.82|13.77|5
1731620730000|2024-11-14 21:45:30|13.85|13.8|13.83|13.78|13.85|13.8|13.82|13.77|5
1731620740000|2024-11-14 21:45:40|13.82|13.77|13.85|13.8|13.85|13.8|13.82|13.77|4
1731620750000|2024-11-14 21:45:50|13.86|13.81|13.88|13.83|13.88|13.83|13.85|13.8|7
1731620760000|2024-11-14 21:46:00|13.87|13.82|13.87|13.82|13.88|13.83|13.87|13.82|7
1731620770000|2024-11-14 21:46:10|13.88|13.83|13.89|13.84|13.89|13.84|13.88|13.83|2
1731620780000|2024-11-14 21:46:20|13.88|13.83|13.88|13.83|13.89|13.84|13.87|13.82|5
1731620790000|2024-11-14 21:46:30|13.89|13.84|13.9|13.85|13.9|13.85|13.89|13.84|2
1731620800000|2024-11-14 21:46:40|13.91|13.86|13.91|13.86|13.91|13.86|13.9|13.85|7
1731620810000|2024-11-14 21:46:50|13.92|13.87|13.91|13.86|13.92|13.87|13.91|13.86|2
1731620820000|2024-11-14 21:47:00|13.9|13.85|13.93|13.88|13.93|13.88|13.9|13.85|4
1731620830000|2024-11-14 21:47:10|13.92|13.87|13.91|13.86|13.92|13.87|13.9|13.85|4
1731620840000|2024-11-14 21:47:20|13.9|13.85|13.84|13.79|13.9|13.85|13.84|13.79|7
1731620850000|2024-11-14 21:47:30|13.85|13.8|13.83|13.78|13.87|13.82|13.83|13.78|8
1731620860000|2024-11-14 21:47:40|13.82|13.77|13.81|13.76|13.82|13.77|13.8|13.75|6
1731620870000|2024-11-14 21:47:50|13.8|13.75|13.8|13.75|13.81|13.76|13.79|13.74|7
1731620880000|2024-11-14 21:48:00|13.79|13.74|13.74|13.69|13.79|13.74|13.74|13.69|5
1731620890000|2024-11-14 21:48:10|13.75|13.7|13.73|13.68|13.75|13.7|13.73|13.68|9
1731620900000|2024-11-14 21:48:20|13.71|13.66|13.69|13.64|13.71|13.66|13.69|13.64|5
1731620910000|2024-11-14 21:48:30|13.68|13.63|13.67|13.62|13.68|13.63|13.65|13.6|7
1731620920000|2024-11-14 21:48:40|13.68|13.63|13.67|13.62|13.68|13.63|13.66|13.61|4
1731620930000|2024-11-14 21:48:50|13.66|13.61|13.65|13.6|13.66|13.61|13.64|13.59|4
1731620940000|2024-11-14 21:49:00|13.66|13.61|13.64|13.59|13.66|13.61|13.64|13.59|3
1731620950000|2024-11-14 21:49:10|13.63|13.58|13.64|13.59|13.65|13.6|13.63|13.58|6
1731620960000|2024-11-14 21:49:20|13.63|13.58|13.64|13.59|13.64|13.59|13.62|13.57|3
1731620970000|2024-11-14 21:49:30|13.65|13.6|13.69|13.64|13.69|13.64|13.65|13.6|7
1731620980000|2024-11-14 21:49:40|13.7|13.65|13.69|13.64|13.72|13.67|13.69|13.64|10
1731620990000|2024-11-14 21:49:50|13.68|13.63|13.68|13.63|13.69|13.64|13.68|13.63|3
1731621000000|2024-11-14 21:50:00|13.67|13.62|13.69|13.64|13.69|13.64|13.67|13.62|3
1731621010000|2024-11-14 21:50:10|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731621020000|2024-11-14 21:50:20|13.69|13.64|13.67|13.62|13.69|13.64|13.67|13.62|5
1731621030000|2024-11-14 21:50:30|13.66|13.61|13.68|13.63|13.68|13.63|13.66|13.61|5
1731621040000|2024-11-14 21:50:40|13.67|13.62|13.69|13.64|13.69|13.64|13.66|13.61|5
1731621050000|2024-11-14 21:50:50|13.68|13.63|13.66|13.61|13.68|13.63|13.65|13.6|5
1731621060000|2024-11-14 21:51:00|13.65|13.6|13.67|13.62|13.67|13.62|13.64|13.59|7
1731621070000|2024-11-14 21:51:10|13.68|13.63|13.69|13.64|13.69|13.64|13.67|13.62|8
1731621080000|2024-11-14 21:51:20|13.7|13.65|13.67|13.62|13.71|13.66|13.67|13.62|5
1731621090000|2024-11-14 21:51:30|13.64|13.59|13.65|13.6|13.65|13.6|13.63|13.58|4
1731621100000|2024-11-14 21:51:40|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|2
1731621110000|2024-11-14 21:51:50|13.66|13.61|13.65|13.6|13.67|13.62|13.65|13.6|6
1731621120000|2024-11-14 21:52:00|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|2
1731621130000|2024-11-14 21:52:10|13.64|13.59|13.63|13.58|13.64|13.59|13.62|13.57|6
1731621140000|2024-11-14 21:52:20|13.62|13.57|13.64|13.59|13.64|13.59|13.62|13.57|3
1731621150000|2024-11-14 21:52:30|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|4
1731621160000|2024-11-14 21:52:40|13.61|13.56|13.65|13.6|13.65|13.6|13.61|13.56|5
1731621170000|2024-11-14 21:52:50|13.64|13.59|13.67|13.62|13.67|13.62|13.63|13.58|8
1731621180000|2024-11-14 21:53:00|13.66|13.61|13.67|13.62|13.67|13.62|13.65|13.6|4
1731621190000|2024-11-14 21:53:10|13.66|13.61|13.66|13.61|13.67|13.62|13.66|13.61|3
1731621200000|2024-11-14 21:53:20|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731621210000|2024-11-14 21:53:30|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731621220000|2024-11-14 21:53:40|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|6
1731621230000|2024-11-14 21:53:50|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731621240000|2024-11-14 21:54:00|13.66|13.61|13.7|13.65|13.7|13.65|13.66|13.61|5
1731621250000|2024-11-14 21:54:10|13.69|13.64|13.69|13.64|13.7|13.65|13.69|13.64|3
1731621260000|2024-11-14 21:54:20|13.68|13.63|13.7|13.65|13.7|13.65|13.67|13.62|7
1731621270000|2024-11-14 21:54:30|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731621280000|2024-11-14 21:54:40|13.69|13.64|13.69|13.64|13.7|13.65|13.69|13.64|3
1731621570000|2024-11-14 21:59:30|13.71|13.66|13.69|13.64|13.71|13.66|13.69|13.64|3
1731621580000|2024-11-14 21:59:40|13.7|13.65|13.72|13.67|13.72|13.67|13.7|13.65|3
1731621590000|2024-11-14 21:59:50|13.71|13.66|13.73|13.68|13.73|13.68|13.71|13.66|5
1731621600000|2024-11-14 22:00:00|13.74|13.69|13.76|13.71|13.76|13.71|13.74|13.69|3
1731621610000|2024-11-14 22:00:10|13.77|13.72|13.79|13.74|13.8|13.75|13.77|13.72|7
1731621620000|2024-11-14 22:00:20|13.8|13.75|13.8|13.75|13.81|13.76|13.8|13.75|3
1731621630000|2024-11-14 22:00:30|13.81|13.76|13.78|13.73|13.81|13.76|13.78|13.73|4
1731621640000|2024-11-14 22:00:40|13.79|13.74|13.77|13.72|13.79|13.74|13.77|13.72|3
1731621650000|2024-11-14 22:00:50|13.76|13.71|13.74|13.69|13.76|13.71|13.74|13.69|3
1731621660000|2024-11-14 22:01:00|13.73|13.68|13.71|13.66|13.74|13.69|13.71|13.66|8
1731621670000|2024-11-14 22:01:10|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731621680000|2024-11-14 22:01:20|13.73|13.68|13.71|13.66|13.73|13.68|13.71|13.66|5
1731621690000|2024-11-14 22:01:30|13.72|13.67|13.72|13.67|13.73|13.68|13.71|13.66|5
1731621700000|2024-11-14 22:01:40|13.71|13.66|13.71|13.66|13.71|13.66|13.7|13.65|9
1731621710000|2024-11-14 22:01:50|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731621720000|2024-11-14 22:02:00|13.71|13.66|13.71|13.66|13.72|13.67|13.7|13.65|5
1731621730000|2024-11-14 22:02:10|13.7|13.65|13.67|13.62|13.7|13.65|13.67|13.62|4
1731621740000|2024-11-14 22:02:20|13.68|13.63|13.7|13.65|13.71|13.66|13.68|13.63|7
1731621750000|2024-11-14 22:02:30|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|3
1731621760000|2024-11-14 22:02:40|13.72|13.67|13.72|13.67|13.72|13.67|13.71|13.66|3
1731621770000|2024-11-14 22:02:50|13.73|13.68|13.75|13.7|13.75|13.7|13.73|13.68|3
1731621780000|2024-11-14 22:03:00|13.76|13.71|13.74|13.69|13.76|13.71|13.74|13.69|7
1731621790000|2024-11-14 22:03:10|13.75|13.7|13.77|13.72|13.77|13.72|13.75|13.7|3
1731621800000|2024-11-14 22:03:20|13.76|13.71|13.74|13.69|13.77|13.72|13.74|13.69|5
1731621810000|2024-11-14 22:03:30|13.73|13.68|13.73|13.68|13.74|13.69|13.73|13.68|5
1731621820000|2024-11-14 22:03:40|13.72|13.67|13.72|13.67|13.72|13.67|13.71|13.66|3
1731621830000|2024-11-14 22:03:50|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|2
1731621840000|2024-11-14 22:04:00|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731621850000|2024-11-14 22:04:10|13.72|13.67|13.75|13.7|13.75|13.7|13.72|13.67|4
1731621860000|2024-11-14 22:04:20|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|4
1731621870000|2024-11-14 22:04:30|13.72|13.67|13.71|13.66|13.73|13.68|13.71|13.66|6
1731621880000|2024-11-14 22:04:40|13.72|13.67|13.7|13.65|13.72|13.67|13.7|13.65|3
1731621890000|2024-11-14 22:04:50|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731621900000|2024-11-14 22:05:00|13.67|13.62|13.67|13.62|13.68|13.63|13.67|13.62|7
1731621910000|2024-11-14 22:05:10|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|4
1731621920000|2024-11-14 22:05:20|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|2
1731621930000|2024-11-14 22:05:30|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731621940000|2024-11-14 22:05:40|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|2
1731621950000|2024-11-14 22:05:50|13.71|13.66|13.7|13.65|13.71|13.66|13.7|13.65|2
1731621960000|2024-11-14 22:06:00|13.71|13.66|13.73|13.68|13.73|13.68|13.71|13.66|3
1731621970000|2024-11-14 22:06:10|13.74|13.69|13.72|13.67|13.74|13.69|13.72|13.67|3
1731621980000|2024-11-14 22:06:20|13.71|13.66|13.71|13.66|13.72|13.67|13.69|13.64|7
1731621990000|2024-11-14 22:06:30|13.7|13.65|13.75|13.7|13.75|13.7|13.7|13.65|5
1731622000000|2024-11-14 22:06:40|13.74|13.69|13.74|13.69|13.74|13.69|13.73|13.68|5
1731622010000|2024-11-14 22:06:50|13.75|13.7|13.75|13.7|13.75|13.7|13.74|13.69|3
1731622020000|2024-11-14 22:07:00|13.76|13.71|13.78|13.73|13.79|13.74|13.76|13.71|11
1731622030000|2024-11-14 22:07:10|13.77|13.72|13.76|13.71|13.78|13.73|13.76|13.71|6
1731622050000|2024-11-14 22:07:30|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|4
1731622060000|2024-11-14 22:07:40|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|2
1731622070000|2024-11-14 22:07:50|13.77|13.72|13.79|13.74|13.79|13.74|13.76|13.71|7
1731622080000|2024-11-14 22:08:00|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|4
1731622090000|2024-11-14 22:08:10|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731622100000|2024-11-14 22:08:20|13.75|13.7|13.75|13.7|13.75|13.7|13.73|13.68|5
1731622110000|2024-11-14 22:08:30|13.76|13.71|13.76|13.71|13.78|13.73|13.75|13.7|7
1731622120000|2024-11-14 22:08:40|13.77|13.72|13.78|13.73|13.78|13.73|13.76|13.71|4
1731622130000|2024-11-14 22:08:50|13.77|13.72|13.75|13.7|13.77|13.72|13.75|13.7|3
1731622140000|2024-11-14 22:09:00|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|4
1731622150000|2024-11-14 22:09:10|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|4
1731622160000|2024-11-14 22:09:20|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|2
1731622170000|2024-11-14 22:09:30|13.72|13.67|13.73|13.68|13.74|13.69|13.7|13.65|8
1731622180000|2024-11-14 22:09:40|13.74|13.69|13.75|13.7|13.75|13.7|13.73|13.68|8
1731622190000|2024-11-14 22:09:50|13.74|13.69|13.71|13.66|13.74|13.69|13.71|13.66|4
1731622200000|2024-11-14 22:10:00|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|3
1731622210000|2024-11-14 22:10:10|13.71|13.66|13.69|13.64|13.71|13.66|13.69|13.64|3
1731622220000|2024-11-14 22:10:20|13.7|13.65|13.72|13.67|13.72|13.67|13.7|13.65|3
1731622230000|2024-11-14 22:10:30|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|2
1731622240000|2024-11-14 22:10:40|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|6
1731622250000|2024-11-14 22:10:50|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|4
1731622260000|2024-11-14 22:11:00|13.73|13.68|13.78|13.73|13.78|13.73|13.72|13.67|10
1731622270000|2024-11-14 22:11:10|13.77|13.72|13.73|13.68|13.78|13.73|13.73|13.68|7
1731622280000|2024-11-14 22:11:20|13.72|13.67|13.75|13.7|13.75|13.7|13.72|13.67|4
1731622290000|2024-11-14 22:11:30|13.76|13.71|13.78|13.73|13.78|13.73|13.76|13.71|3
1731622300000|2024-11-14 22:11:40|13.77|13.72|13.75|13.7|13.78|13.73|13.74|13.69|6
1731622310000|2024-11-14 22:11:50|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|6
1731622320000|2024-11-14 22:12:00|13.74|13.69|13.75|13.7|13.75|13.7|13.73|13.68|6
1731622330000|2024-11-14 22:12:10|13.76|13.71|13.79|13.74|13.79|13.74|13.75|13.7|6
1731622340000|2024-11-14 22:12:20|13.8|13.75|13.84|13.79|13.84|13.79|13.8|13.75|4
1731622350000|2024-11-14 22:12:30|13.83|13.78|13.83|13.78|13.84|13.79|13.82|13.77|5
1731622360000|2024-11-14 22:12:40|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731622370000|2024-11-14 22:12:50|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|2
1731622380000|2024-11-14 22:13:00|13.87|13.82|13.87|13.82|13.88|13.83|13.86|13.81|5
1731622390000|2024-11-14 22:13:10|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|2
1731622400000|2024-11-14 22:13:20|13.84|13.79|13.83|13.78|13.85|13.8|13.83|13.78|4
1731622410000|2024-11-14 22:13:30|13.82|13.77|13.81|13.76|13.84|13.79|13.81|13.76|6
1731622420000|2024-11-14 22:13:40|13.82|13.77|13.78|13.73|13.82|13.77|13.78|13.73|5
1731622430000|2024-11-14 22:13:50|13.79|13.74|13.78|13.73|13.79|13.74|13.77|13.72|4
1731622440000|2024-11-14 22:14:00|13.77|13.72|13.77|13.72|13.78|13.73|13.77|13.72|3
1731622450000|2024-11-14 22:14:10|13.76|13.71|13.76|13.71|13.77|13.72|13.76|13.71|3
1731622460000|2024-11-14 22:14:20|13.77|13.72|13.78|13.73|13.78|13.73|13.77|13.72|2
1731622470000|2024-11-14 22:14:30|13.77|13.72|13.77|13.72|13.78|13.73|13.77|13.72|3
1731622480000|2024-11-14 22:14:40|13.78|13.73|13.78|13.73|13.79|13.74|13.78|13.73|3
1731622490000|2024-11-14 22:14:50|13.79|13.74|13.78|13.73|13.79|13.74|13.78|13.73|2
1731622500000|2024-11-14 22:15:00|13.77|13.72|13.74|13.69|13.77|13.72|13.74|13.69|4
1731622510000|2024-11-14 22:15:10|13.75|13.7|13.75|13.7|13.76|13.71|13.75|13.7|5
1731622520000|2024-11-14 22:15:20|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731622530000|2024-11-14 22:15:30|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|2
1731622540000|2024-11-14 22:15:40|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|2
1731622550000|2024-11-14 22:15:50|13.75|13.7|13.74|13.69|13.75|13.7|13.73|13.68|4
1731622560000|2024-11-14 22:16:00|13.73|13.68|13.76|13.71|13.76|13.71|13.73|13.68|6
1731622570000|2024-11-14 22:16:10|13.75|13.7|13.78|13.73|13.79|13.74|13.75|13.7|8
1731622580000|2024-11-14 22:16:20|13.79|13.74|13.77|13.72|13.79|13.74|13.76|13.71|7
1731622590000|2024-11-14 22:16:30|13.76|13.71|13.79|13.74|13.79|13.74|13.76|13.71|4
1731622600000|2024-11-14 22:16:40|13.78|13.73|13.79|13.74|13.79|13.74|13.77|13.72|6
1731622610000|2024-11-14 22:16:50|13.8|13.75|13.8|13.75|13.8|13.75|13.8|13.75|1
1731622620000|2024-11-14 22:17:00|13.81|13.76|13.82|13.77|13.82|13.77|13.81|13.76|2
1731622630000|2024-11-14 22:17:10|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|2
1731622640000|2024-11-14 22:17:20|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|7
1731622650000|2024-11-14 22:17:30|13.86|13.81|13.87|13.82|13.87|13.82|13.86|13.81|2
1731622660000|2024-11-14 22:17:40|13.88|13.83|13.9|13.85|13.9|13.85|13.88|13.83|5
1731622670000|2024-11-14 22:17:50|13.91|13.86|13.89|13.84|13.91|13.86|13.89|13.84|3
1731622680000|2024-11-14 22:18:00|13.9|13.85|13.91|13.86|13.92|13.87|13.9|13.85|6
1731622690000|2024-11-14 22:18:10|13.9|13.85|13.92|13.87|13.92|13.87|13.89|13.84|7
1731622700000|2024-11-14 22:18:20|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731622710000|2024-11-14 22:18:30|13.9|13.85|13.87|13.82|13.9|13.85|13.87|13.82|4
1731622720000|2024-11-14 22:18:40|13.88|13.83|13.86|13.81|13.88|13.83|13.86|13.81|3
1731622730000|2024-11-14 22:18:50|13.87|13.82|13.87|13.82|13.89|13.84|13.87|13.82|7
1731622740000|2024-11-14 22:19:00|13.86|13.81|13.86|13.81|13.87|13.82|13.86|13.81|3
1731622750000|2024-11-14 22:19:10|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|2
1731622760000|2024-11-14 22:19:20|13.87|13.82|13.88|13.83|13.88|13.83|13.87|13.82|2
1731622770000|2024-11-14 22:19:30|13.89|13.84|13.91|13.86|13.91|13.86|13.89|13.84|5
1731622780000|2024-11-14 22:19:40|13.92|13.87|13.91|13.86|13.92|13.87|13.9|13.85|8
1731622790000|2024-11-14 22:19:50|13.9|13.85|13.88|13.83|13.9|13.85|13.88|13.83|5
1731622810000|2024-11-14 22:20:10|13.89|13.84|13.9|13.85|13.9|13.85|13.89|13.84|2
1731622820000|2024-11-14 22:20:20|13.91|13.86|13.92|13.87|13.92|13.87|13.91|13.86|2
1731622830000|2024-11-14 22:20:30|13.93|13.88|13.92|13.87|13.94|13.89|13.92|13.87|4
1731622850000|2024-11-14 22:20:50|13.93|13.88|13.92|13.87|13.93|13.88|13.92|13.87|2
1731622860000|2024-11-14 22:21:00|13.91|13.86|13.91|13.86|13.92|13.87|13.91|13.86|3
1731622870000|2024-11-14 22:21:10|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731622890000|2024-11-14 22:21:30|13.93|13.88|13.94|13.89|13.94|13.89|13.93|13.88|2
1731622900000|2024-11-14 22:21:40|13.93|13.88|13.94|13.89|13.94|13.89|13.93|13.88|2
1731622910000|2024-11-14 22:21:50|13.95|13.9|13.94|13.89|13.95|13.9|13.94|13.89|2
1731622920000|2024-11-14 22:22:00|13.93|13.88|13.93|13.88|13.94|13.89|13.93|13.88|5
1731622930000|2024-11-14 22:22:10|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731622950000|2024-11-14 22:22:30|13.95|13.9|13.96|13.91|13.96|13.91|13.95|13.9|2
1731622970000|2024-11-14 22:22:50|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731622980000|2024-11-14 22:23:00|13.98|13.93|13.99|13.94|13.99|13.94|13.98|13.93|2
1731622990000|2024-11-14 22:23:10|14|13.95|14|13.95|14|13.95|14|13.95|1
1731623000000|2024-11-14 22:23:20|13.99|13.94|13.99|13.94|13.99|13.94|13.98|13.93|3
1731623010000|2024-11-14 22:23:30|14|13.95|14|13.95|14|13.95|14|13.95|1
1731623020000|2024-11-14 22:23:40|14.01|13.96|14.02|13.97|14.02|13.97|14.01|13.96|2
1731623030000|2024-11-14 22:23:50|14.01|13.96|14.02|13.97|14.02|13.97|14.01|13.96|2
1731623040000|2024-11-14 22:24:00|14.01|13.96|14.05|14|14.05|14|14|13.95|7
1731623050000|2024-11-14 22:24:10|14.06|14.01|14.07|14.02|14.07|14.02|14.05|14|4
1731623060000|2024-11-14 22:24:20|14.06|14.01|14.06|14.01|14.07|14.02|14.06|14.01|3
1731623070000|2024-11-14 22:24:30|14.05|14|14.08|14.03|14.08|14.03|14.05|14|4
1731623080000|2024-11-14 22:24:40|14.07|14.02|14.07|14.02|14.08|14.03|14.07|14.02|5
1731623090000|2024-11-14 22:24:50|14.08|14.03|14.06|14.01|14.08|14.03|14.05|14|5
1731623100000|2024-11-14 22:25:00|14.05|14|14.06|14.01|14.06|14.01|14.05|14|2
1731623120000|2024-11-14 22:25:20|14.05|14|14.05|14|14.05|14|14.05|14|1
1731623130000|2024-11-14 22:25:30|14.04|13.99|13.99|13.94|14.04|13.99|13.99|13.94|7
1731623140000|2024-11-14 22:25:40|14|13.95|14.05|14|14.05|14|14|13.95|6
1731623150000|2024-11-14 22:25:50|14.06|14.01|14.08|14.03|14.08|14.03|14.06|14.01|3
1731623160000|2024-11-14 22:26:00|14.07|14.02|14.02|13.97|14.08|14.03|14.02|13.97|8
1731623170000|2024-11-14 22:26:10|14.01|13.96|14.02|13.97|14.02|13.97|14.01|13.96|2
1731623180000|2024-11-14 22:26:20|14.01|13.96|14.02|13.97|14.02|13.97|14|13.95|4
1731623190000|2024-11-14 22:26:30|14.03|13.98|14.03|13.98|14.03|13.98|14.02|13.97|3
1731623200000|2024-11-14 22:26:40|14.02|13.97|14.05|14|14.05|14|14.02|13.97|4
1731623210000|2024-11-14 22:26:50|14.06|14.01|14.06|14.01|14.06|14.01|14.06|14.01|1
1731623220000|2024-11-14 22:27:00|14.07|14.02|14.08|14.03|14.08|14.03|14.07|14.02|2
1731623230000|2024-11-14 22:27:10|14.07|14.02|14.03|13.98|14.08|14.03|14.03|13.98|7
1731623240000|2024-11-14 22:27:20|14.02|13.97|14.03|13.98|14.03|13.98|14.02|13.97|2
1731623250000|2024-11-14 22:27:30|14.02|13.97|14.02|13.97|14.03|13.98|14.02|13.97|3
1731623260000|2024-11-14 22:27:40|14.01|13.96|14.01|13.96|14.02|13.97|14.01|13.96|7
1731623270000|2024-11-14 22:27:50|14.02|13.97|14|13.95|14.02|13.97|13.99|13.94|5
1731623280000|2024-11-14 22:28:00|14.01|13.96|14.01|13.96|14.01|13.96|14.01|13.96|1
1731623290000|2024-11-14 22:28:10|14|13.95|14|13.95|14|13.95|13.99|13.94|3
1731623300000|2024-11-14 22:28:20|14.01|13.96|14|13.95|14.02|13.97|14|13.95|4
1731623310000|2024-11-14 22:28:30|13.99|13.94|13.99|13.94|13.99|13.94|13.99|13.94|1
1731623320000|2024-11-14 22:28:40|13.98|13.93|14|13.95|14|13.95|13.98|13.93|5
1731623330000|2024-11-14 22:28:50|14.01|13.96|14.01|13.96|14.01|13.96|14.01|13.96|1
1731623340000|2024-11-14 22:29:00|14.02|13.97|14.02|13.97|14.02|13.97|14.01|13.96|3
1731623350000|2024-11-14 22:29:10|14.01|13.96|14|13.95|14.01|13.96|14|13.95|4
1731623360000|2024-11-14 22:29:20|14.01|13.96|14.02|13.97|14.02|13.97|14.01|13.96|2
1731623370000|2024-11-14 22:29:30|14.01|13.96|14.03|13.98|14.03|13.98|14.01|13.96|3
1731623380000|2024-11-14 22:29:40|14.04|13.99|14.04|13.99|14.05|14|14.04|13.99|3
1731623390000|2024-11-14 22:29:50|14.03|13.98|14.03|13.98|14.04|13.99|14.03|13.98|3
1731623400000|2024-11-14 22:30:00|14.02|13.97|14.02|13.97|14.02|13.97|14.01|13.96|3
1731623410000|2024-11-14 22:30:10|14.03|13.98|14.03|13.98|14.05|14|14.03|13.98|5
1731623420000|2024-11-14 22:30:20|14.04|13.99|14.02|13.97|14.05|14|14.02|13.97|5
1731623430000|2024-11-14 22:30:30|14.01|13.96|13.99|13.94|14.01|13.96|13.99|13.94|5
1731623440000|2024-11-14 22:30:40|13.98|13.93|13.98|13.93|13.98|13.93|13.98|13.93|1
1731623450000|2024-11-14 22:30:50|13.97|13.92|13.97|13.92|13.98|13.93|13.97|13.92|5
1731623460000|2024-11-14 22:31:00|13.96|13.91|13.93|13.88|13.96|13.91|13.93|13.88|4
1731623470000|2024-11-14 22:31:10|13.92|13.87|13.9|13.85|13.92|13.87|13.89|13.84|9
1731623480000|2024-11-14 22:31:20|13.91|13.86|13.89|13.84|13.91|13.86|13.89|13.84|5
1731623490000|2024-11-14 22:31:30|13.88|13.83|13.84|13.79|13.88|13.83|13.82|13.77|10
1731623500000|2024-11-14 22:31:40|13.83|13.78|13.83|13.78|13.86|13.81|13.83|13.78|13
1731623510000|2024-11-14 22:31:50|13.84|13.79|13.81|13.76|13.84|13.79|13.81|13.76|8
1731623520000|2024-11-14 22:32:00|13.8|13.75|13.79|13.74|13.8|13.75|13.78|13.73|6
1731623530000|2024-11-14 22:32:10|13.8|13.75|13.77|13.72|13.81|13.76|13.77|13.72|6
1731623540000|2024-11-14 22:32:20|13.76|13.71|13.79|13.74|13.79|13.74|13.76|13.71|4
1731623550000|2024-11-14 22:32:30|13.78|13.73|13.78|13.73|13.78|13.73|13.77|13.72|3
1731623560000|2024-11-14 22:32:40|13.79|13.74|13.81|13.76|13.81|13.76|13.78|13.73|5
1731623570000|2024-11-14 22:32:50|13.8|13.75|13.79|13.74|13.8|13.75|13.78|13.73|4
1731623580000|2024-11-14 22:33:00|13.78|13.73|13.75|13.7|13.78|13.73|13.75|13.7|4
1731623590000|2024-11-14 22:33:10|13.76|13.71|13.76|13.71|13.76|13.71|13.75|13.7|3
1731623600000|2024-11-14 22:33:20|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731623610000|2024-11-14 22:33:30|13.74|13.69|13.73|13.68|13.74|13.69|13.72|13.67|6
1731623620000|2024-11-14 22:33:40|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|4
1731623640000|2024-11-14 22:34:00|13.7|13.65|13.68|13.63|13.7|13.65|13.68|13.63|3
1731623650000|2024-11-14 22:34:10|13.69|13.64|13.65|13.6|13.69|13.64|13.65|13.6|7
1731623660000|2024-11-14 22:34:20|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731623670000|2024-11-14 22:34:30|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|4
1731623680000|2024-11-14 22:34:40|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|6
1731623690000|2024-11-14 22:34:50|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|2
1731623700000|2024-11-14 22:35:00|13.61|13.56|13.64|13.59|13.64|13.59|13.61|13.56|4
1731623710000|2024-11-14 22:35:10|13.63|13.58|13.61|13.56|13.63|13.58|13.61|13.56|3
1731623720000|2024-11-14 22:35:20|13.62|13.57|13.63|13.58|13.63|13.58|13.61|13.56|4
1731623730000|2024-11-14 22:35:30|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731623740000|2024-11-14 22:35:40|13.65|13.6|13.65|13.6|13.65|13.6|13.64|13.59|3
1731623750000|2024-11-14 22:35:50|13.66|13.61|13.68|13.63|13.68|13.63|13.65|13.6|5
1731623760000|2024-11-14 22:36:00|13.67|13.62|13.69|13.64|13.69|13.64|13.67|13.62|3
1731623770000|2024-11-14 22:36:10|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|2
1731623780000|2024-11-14 22:36:20|13.72|13.67|13.72|13.67|13.72|13.67|13.71|13.66|3
1731623790000|2024-11-14 22:36:30|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|2
1731623800000|2024-11-14 22:36:40|13.71|13.66|13.7|13.65|13.71|13.66|13.7|13.65|2
1731623810000|2024-11-14 22:36:50|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731623820000|2024-11-14 22:37:00|13.67|13.62|13.7|13.65|13.7|13.65|13.67|13.62|4
1731623830000|2024-11-14 22:37:10|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|5
1731623840000|2024-11-14 22:37:20|13.7|13.65|13.68|13.63|13.7|13.65|13.68|13.63|3
1731623850000|2024-11-14 22:37:30|13.67|13.62|13.68|13.63|13.68|13.63|13.67|13.62|2
1731623860000|2024-11-14 22:37:40|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731623870000|2024-11-14 22:37:50|13.68|13.63|13.68|13.63|13.69|13.64|13.68|13.63|3
1731623880000|2024-11-14 22:38:00|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731623890000|2024-11-14 22:38:10|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731623900000|2024-11-14 22:38:20|13.66|13.61|13.64|13.59|13.66|13.61|13.64|13.59|5
1731623910000|2024-11-14 22:38:30|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|2
1731623920000|2024-11-14 22:38:40|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731623930000|2024-11-14 22:38:50|13.66|13.61|13.68|13.63|13.68|13.63|13.66|13.61|3
1731623940000|2024-11-14 22:39:00|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731623950000|2024-11-14 22:39:10|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731623960000|2024-11-14 22:39:20|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|2
1731623970000|2024-11-14 22:39:30|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|2
1731623980000|2024-11-14 22:39:40|13.62|13.57|13.6|13.55|13.62|13.57|13.6|13.55|3
1731623990000|2024-11-14 22:39:50|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731624000000|2024-11-14 22:40:00|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731624010000|2024-11-14 22:40:10|13.6|13.55|13.59|13.54|13.6|13.55|13.59|13.54|4
1731624020000|2024-11-14 22:40:20|13.6|13.55|13.61|13.56|13.61|13.56|13.59|13.54|4
1731624030000|2024-11-14 22:40:30|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731624040000|2024-11-14 22:40:40|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731624130000|2024-11-14 22:42:10|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731624170000|2024-11-14 22:42:50|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731624200000|2024-11-14 22:43:20|13.62|13.57|13.61|13.56|13.62|13.57|13.61|13.56|2
1731624210000|2024-11-14 22:43:30|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731624220000|2024-11-14 22:43:40|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731624230000|2024-11-14 22:43:50|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731624240000|2024-11-14 22:44:00|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731624250000|2024-11-14 22:44:10|13.57|13.52|13.56|13.51|13.57|13.52|13.56|13.51|2
1731624260000|2024-11-14 22:44:20|13.57|13.52|13.56|13.51|13.57|13.52|13.55|13.5|4
1731624300000|2024-11-14 22:45:00|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731624320000|2024-11-14 22:45:20|13.56|13.51|13.56|13.51|13.56|13.51|13.55|13.5|3
1731624330000|2024-11-14 22:45:30|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731624340000|2024-11-14 22:45:40|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731624350000|2024-11-14 22:45:50|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731624360000|2024-11-14 22:46:00|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731624380000|2024-11-14 22:46:20|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731624420000|2024-11-14 22:47:00|13.59|13.54|13.59|13.54|13.59|13.54|13.58|13.53|3
1731624430000|2024-11-14 22:47:10|13.6|13.55|13.62|13.57|13.62|13.57|13.6|13.55|3
1731624450000|2024-11-14 22:47:30|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731624460000|2024-11-14 22:47:40|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731624470000|2024-11-14 22:47:50|13.65|13.6|13.65|13.6|13.65|13.6|13.64|13.59|3
1731624490000|2024-11-14 22:48:10|13.66|13.61|13.66|13.61|13.66|13.61|13.65|13.6|3
1731624510000|2024-11-14 22:48:30|13.65|13.6|13.62|13.57|13.65|13.6|13.62|13.57|4
1731624530000|2024-11-14 22:48:50|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731624560000|2024-11-14 22:49:20|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731624590000|2024-11-14 22:49:50|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731624600000|2024-11-14 22:50:00|13.62|13.57|13.61|13.56|13.62|13.57|13.6|13.55|4
1731624610000|2024-11-14 22:50:10|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|2
1731624650000|2024-11-14 22:50:50|13.64|13.59|13.62|13.57|13.64|13.59|13.62|13.57|3
1731624660000|2024-11-14 22:51:00|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731624680000|2024-11-14 22:51:20|13.64|13.59|13.66|13.61|13.66|13.61|13.64|13.59|3
1731624700000|2024-11-14 22:51:40|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731624720000|2024-11-14 22:52:00|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731624730000|2024-11-14 22:52:10|13.66|13.61|13.63|13.58|13.66|13.61|13.63|13.58|4
1731624740000|2024-11-14 22:52:20|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731624750000|2024-11-14 22:52:30|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|2
1731624780000|2024-11-14 22:53:00|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731624790000|2024-11-14 22:53:10|13.62|13.57|13.63|13.58|13.64|13.59|13.62|13.57|6
1731624800000|2024-11-14 22:53:20|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731624820000|2024-11-14 22:53:40|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731624840000|2024-11-14 22:54:00|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|2
1731624860000|2024-11-14 22:54:20|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|2
1731624880000|2024-11-14 22:54:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731624890000|2024-11-14 22:54:50|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731624900000|2024-11-14 22:55:00|13.67|13.62|13.67|13.62|13.67|13.62|13.66|13.61|5
1731624920000|2024-11-14 22:55:20|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731624930000|2024-11-14 22:55:30|13.66|13.61|13.65|13.6|13.67|13.62|13.64|13.59|6
1731624940000|2024-11-14 22:55:40|13.64|13.59|13.63|13.58|13.65|13.6|13.63|13.58|4
1731624960000|2024-11-14 22:56:00|13.62|13.57|13.61|13.56|13.63|13.58|13.61|13.56|4
1731624980000|2024-11-14 22:56:20|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731625000000|2024-11-14 22:56:40|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731625010000|2024-11-14 22:56:50|13.58|13.53|13.58|13.53|13.58|13.53|13.57|13.52|3
1731625020000|2024-11-14 22:57:00|13.57|13.52|13.56|13.51|13.57|13.52|13.56|13.51|2
1731625030000|2024-11-14 22:57:10|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731625040000|2024-11-14 22:57:20|13.55|13.5|13.55|13.5|13.56|13.51|13.55|13.5|3
1731625050000|2024-11-14 22:57:30|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731625060000|2024-11-14 22:57:40|13.53|13.48|13.52|13.47|13.54|13.49|13.52|13.47|3
1731625070000|2024-11-14 22:57:50|13.51|13.46|13.48|13.43|13.51|13.46|13.48|13.43|4
1731625080000|2024-11-14 22:58:00|13.47|13.42|13.48|13.43|13.49|13.44|13.47|13.42|8
1731625090000|2024-11-14 22:58:10|13.47|13.42|13.49|13.44|13.49|13.44|13.47|13.42|3
1731625100000|2024-11-14 22:58:20|13.48|13.43|13.47|13.42|13.48|13.43|13.46|13.41|4
1731625110000|2024-11-14 22:58:30|13.46|13.41|13.46|13.41|13.47|13.42|13.46|13.41|5
1731625130000|2024-11-14 22:58:50|13.45|13.4|13.43|13.38|13.46|13.41|13.43|13.38|7
1731625140000|2024-11-14 22:59:00|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|4
1731625150000|2024-11-14 22:59:10|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731625160000|2024-11-14 22:59:20|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|8
1731625180000|2024-11-14 22:59:40|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731625210000|2024-11-14 23:00:10|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|2
1731625220000|2024-11-14 23:00:20|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731625240000|2024-11-14 23:00:40|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731625250000|2024-11-14 23:00:50|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731625260000|2024-11-14 23:01:00|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731625270000|2024-11-14 23:01:10|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731625280000|2024-11-14 23:01:20|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731625290000|2024-11-14 23:01:30|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731625340000|2024-11-14 23:02:20|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731625360000|2024-11-14 23:02:40|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731625380000|2024-11-14 23:03:00|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731625390000|2024-11-14 23:03:10|13.43|13.38|13.43|13.38|13.44|13.39|13.43|13.38|3
1731625420000|2024-11-14 23:03:40|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731625440000|2024-11-14 23:04:00|13.41|13.36|13.43|13.38|13.43|13.38|13.41|13.36|3
1731625450000|2024-11-14 23:04:10|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731625460000|2024-11-14 23:04:20|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731625470000|2024-11-14 23:04:30|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731625480000|2024-11-14 23:04:40|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731625490000|2024-11-14 23:04:50|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731625500000|2024-11-14 23:05:00|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|6
1731625510000|2024-11-14 23:05:10|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731625520000|2024-11-14 23:05:20|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731625530000|2024-11-14 23:05:30|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731625550000|2024-11-14 23:05:50|13.42|13.37|13.41|13.36|13.43|13.38|13.41|13.36|4
1731625560000|2024-11-14 23:06:00|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731625570000|2024-11-14 23:06:10|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731625590000|2024-11-14 23:06:30|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731625600000|2024-11-14 23:06:40|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731625610000|2024-11-14 23:06:50|13.37|13.32|13.36|13.31|13.37|13.32|13.36|13.31|2
1731625640000|2024-11-14 23:07:20|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731625650000|2024-11-14 23:07:30|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731625660000|2024-11-14 23:07:40|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|8
1731625670000|2024-11-14 23:07:50|13.35|13.3|13.35|13.3|13.36|13.31|13.35|13.3|3
1731625680000|2024-11-14 23:08:00|13.36|13.31|13.39|13.34|13.39|13.34|13.35|13.3|8
1731625690000|2024-11-14 23:08:10|13.4|13.35|13.38|13.33|13.4|13.35|13.38|13.33|3
1731625710000|2024-11-14 23:08:30|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|2
1731625730000|2024-11-14 23:08:50|13.37|13.32|13.35|13.3|13.37|13.32|13.35|13.3|3
1731625740000|2024-11-14 23:09:00|13.36|13.31|13.36|13.31|13.36|13.31|13.35|13.3|7
1731625750000|2024-11-14 23:09:10|13.37|13.32|13.36|13.31|13.37|13.32|13.36|13.31|2
1731625760000|2024-11-14 23:09:20|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|2
1731625770000|2024-11-14 23:09:30|13.35|13.3|13.33|13.28|13.35|13.3|13.33|13.28|3
1731625800000|2024-11-14 23:10:00|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731625810000|2024-11-14 23:10:10|13.31|13.26|13.31|13.26|13.31|13.26|13.3|13.25|3
1731625830000|2024-11-14 23:10:30|13.3|13.25|13.29|13.24|13.3|13.25|13.29|13.24|6
1731625840000|2024-11-14 23:10:40|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731625850000|2024-11-14 23:10:50|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731625860000|2024-11-14 23:11:00|13.27|13.22|13.29|13.24|13.29|13.24|13.27|13.22|3
1731625870000|2024-11-14 23:11:10|13.3|13.25|13.3|13.25|13.31|13.26|13.3|13.25|3
1731625880000|2024-11-14 23:11:20|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731625890000|2024-11-14 23:11:30|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731625900000|2024-11-14 23:11:40|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731625910000|2024-11-14 23:11:50|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|4
1731625920000|2024-11-14 23:12:00|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731625930000|2024-11-14 23:12:10|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731625940000|2024-11-14 23:12:20|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731625950000|2024-11-14 23:12:30|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731625960000|2024-11-14 23:12:40|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731625980000|2024-11-14 23:13:00|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731625990000|2024-11-14 23:13:10|13.26|13.21|13.27|13.22|13.27|13.22|13.25|13.2|4
1731626000000|2024-11-14 23:13:20|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731626010000|2024-11-14 23:13:30|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|4
1731626020000|2024-11-14 23:13:40|13.26|13.21|13.25|13.2|13.26|13.21|13.24|13.19|8
1731626030000|2024-11-14 23:13:50|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731626040000|2024-11-14 23:14:00|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|3
1731626050000|2024-11-14 23:14:10|13.21|13.16|13.2|13.15|13.22|13.17|13.2|13.15|8
1731626060000|2024-11-14 23:14:20|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|4
1731626070000|2024-11-14 23:14:30|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|12
1731626080000|2024-11-14 23:14:40|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|2
1731626090000|2024-11-14 23:14:50|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731626100000|2024-11-14 23:15:00|13.19|13.14|13.21|13.16|13.22|13.17|13.19|13.14|5
1731626110000|2024-11-14 23:15:10|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731626120000|2024-11-14 23:15:20|13.23|13.18|13.26|13.21|13.26|13.21|13.23|13.18|4
1731626130000|2024-11-14 23:15:30|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731626140000|2024-11-14 23:15:40|13.28|13.23|13.28|13.23|13.29|13.24|13.28|13.23|3
1731626150000|2024-11-14 23:15:50|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731626160000|2024-11-14 23:16:00|13.28|13.23|13.3|13.25|13.3|13.25|13.28|13.23|3
1731626170000|2024-11-14 23:16:10|13.31|13.26|13.32|13.27|13.33|13.28|13.3|13.25|12
1731626180000|2024-11-14 23:16:20|13.33|13.28|13.32|13.27|13.34|13.29|13.32|13.27|4
1731626190000|2024-11-14 23:16:30|13.31|13.26|13.32|13.27|13.32|13.27|13.31|13.26|2
1731626200000|2024-11-14 23:16:40|13.31|13.26|13.28|13.23|13.31|13.26|13.27|13.22|6
1731626220000|2024-11-14 23:17:00|13.27|13.22|13.28|13.23|13.28|13.23|13.26|13.21|4
1731626230000|2024-11-14 23:17:10|13.29|13.24|13.28|13.23|13.3|13.25|13.28|13.23|6
1731626240000|2024-11-14 23:17:20|13.29|13.24|13.29|13.24|13.3|13.25|13.29|13.24|5
1731626250000|2024-11-14 23:17:30|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731626260000|2024-11-14 23:17:40|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731626270000|2024-11-14 23:17:50|13.29|13.24|13.29|13.24|13.3|13.25|13.29|13.24|3
1731626280000|2024-11-14 23:18:00|13.3|13.25|13.29|13.24|13.3|13.25|13.29|13.24|2
1731626290000|2024-11-14 23:18:10|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731626300000|2024-11-14 23:18:20|13.29|13.24|13.27|13.22|13.29|13.24|13.27|13.22|5
1731626310000|2024-11-14 23:18:30|13.26|13.21|13.26|13.21|13.26|13.21|13.25|13.2|3
1731626320000|2024-11-14 23:18:40|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731626340000|2024-11-14 23:19:00|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731626350000|2024-11-14 23:19:10|13.25|13.2|13.26|13.21|13.26|13.21|13.24|13.19|4
1731626360000|2024-11-14 23:19:20|13.25|13.2|13.23|13.18|13.25|13.2|13.22|13.17|5
1731626370000|2024-11-14 23:19:30|13.24|13.19|13.24|13.19|13.24|13.19|13.23|13.18|3
1731626380000|2024-11-14 23:19:40|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|3
1731626390000|2024-11-14 23:19:50|13.24|13.19|13.25|13.2|13.25|13.2|13.23|13.18|8
1731626400000|2024-11-14 23:20:00|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|3
1731626410000|2024-11-14 23:20:10|13.23|13.18|13.24|13.19|13.25|13.2|13.23|13.18|4
1731626420000|2024-11-14 23:20:20|13.25|13.2|13.25|13.2|13.25|13.2|13.24|13.19|3
1731626430000|2024-11-14 23:20:30|13.26|13.21|13.28|13.23|13.28|13.23|13.26|13.21|3
1731626440000|2024-11-14 23:20:40|13.29|13.24|13.28|13.23|13.3|13.25|13.28|13.23|4
1731626450000|2024-11-14 23:20:50|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731626460000|2024-11-14 23:21:00|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731626470000|2024-11-14 23:21:10|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731626480000|2024-11-14 23:21:20|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731626490000|2024-11-14 23:21:30|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731626500000|2024-11-14 23:21:40|13.27|13.22|13.27|13.22|13.27|13.22|13.26|13.21|3
1731626510000|2024-11-14 23:21:50|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|3
1731626520000|2024-11-14 23:22:00|13.27|13.22|13.25|13.2|13.27|13.22|13.25|13.2|3
1731626530000|2024-11-14 23:22:10|13.24|13.19|13.23|13.18|13.24|13.19|13.22|13.17|6
1731626540000|2024-11-14 23:22:20|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731626550000|2024-11-14 23:22:30|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731626560000|2024-11-14 23:22:40|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731626570000|2024-11-14 23:22:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731626580000|2024-11-14 23:23:00|13.22|13.17|13.2|13.15|13.22|13.17|13.2|13.15|9
1731626590000|2024-11-14 23:23:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731626600000|2024-11-14 23:23:20|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731626620000|2024-11-14 23:23:40|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731626630000|2024-11-14 23:23:50|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731626640000|2024-11-14 23:24:00|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731626660000|2024-11-14 23:24:20|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731626670000|2024-11-14 23:24:30|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731626680000|2024-11-14 23:24:40|13.13|13.08|13.11|13.06|13.13|13.08|13.11|13.06|3
1731626690000|2024-11-14 23:24:50|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731626710000|2024-11-14 23:25:10|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731626730000|2024-11-14 23:25:30|13.14|13.09|13.12|13.07|13.14|13.09|13.12|13.07|3
1731626740000|2024-11-14 23:25:40|13.11|13.06|13.09|13.04|13.11|13.06|13.09|13.04|3
1731626750000|2024-11-14 23:25:50|13.1|13.05|13.1|13.05|13.1|13.05|13.09|13.04|3
1731626760000|2024-11-14 23:26:00|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731626780000|2024-11-14 23:26:20|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731626790000|2024-11-14 23:26:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731626800000|2024-11-14 23:26:40|13.09|13.04|13.07|13.02|13.09|13.04|13.07|13.02|3
1731626810000|2024-11-14 23:26:50|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|3
1731626820000|2024-11-14 23:27:00|13.07|13.02|13.06|13.01|13.08|13.03|13.06|13.01|4
1731626830000|2024-11-14 23:27:10|13.07|13.02|13.08|13.03|13.09|13.04|13.07|13.02|4
1731626840000|2024-11-14 23:27:20|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731626850000|2024-11-14 23:27:30|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731626860000|2024-11-14 23:27:40|13.05|13|13.05|13|13.05|13|13.05|13|1
1731626880000|2024-11-14 23:28:00|13.06|13.01|13.05|13|13.06|13.01|13.05|13|4
1731626890000|2024-11-14 23:28:10|13.06|13.01|13.06|13.01|13.06|13.01|13.05|13|3
1731626900000|2024-11-14 23:28:20|13.07|13.02|13.07|13.02|13.07|13.02|13.06|13.01|3
1731626910000|2024-11-14 23:28:30|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731626920000|2024-11-14 23:28:40|13.1|13.05|13.1|13.05|13.1|13.05|13.09|13.04|3
1731626930000|2024-11-14 23:28:50|13.09|13.04|13.07|13.02|13.09|13.04|13.07|13.02|3
1731626940000|2024-11-14 23:29:00|13.08|13.03|13.06|13.01|13.08|13.03|13.06|13.01|5
1731626960000|2024-11-14 23:29:20|13.05|13|13.05|13|13.06|13.01|13.05|13|3
1731626970000|2024-11-14 23:29:30|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731626980000|2024-11-14 23:29:40|13.08|13.03|13.1|13.05|13.1|13.05|13.08|13.03|3
1731626990000|2024-11-14 23:29:50|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731627010000|2024-11-14 23:30:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731627020000|2024-11-14 23:30:20|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731627030000|2024-11-14 23:30:30|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731627050000|2024-11-14 23:30:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731627060000|2024-11-14 23:31:00|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731627070000|2024-11-14 23:31:10|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731627080000|2024-11-14 23:31:20|13.08|13.03|13.06|13.01|13.08|13.03|13.06|13.01|3
1731627090000|2024-11-14 23:31:30|13.05|13|13.05|13|13.05|13|13.05|13|1
1731627100000|2024-11-14 23:31:40|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731627130000|2024-11-14 23:32:10|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731627150000|2024-11-14 23:32:30|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731627170000|2024-11-14 23:32:50|13.01|12.96|13|12.95|13.01|12.96|13|12.95|2
1731627190000|2024-11-14 23:33:10|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|2
1731627200000|2024-11-14 23:33:20|12.97|12.92|12.97|12.92|12.97|12.92|12.96|12.91|7
1731627210000|2024-11-14 23:33:30|12.96|12.91|12.96|12.91|12.97|12.92|12.96|12.91|11
1731627220000|2024-11-14 23:33:40|12.97|12.92|12.96|12.91|12.97|12.92|12.96|12.91|4
1731627270000|2024-11-14 23:34:30|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731627290000|2024-11-14 23:34:50|12.94|12.89|12.94|12.89|12.94|12.89|12.94|12.89|1
1731627300000|2024-11-14 23:35:00|12.95|12.9|12.96|12.91|12.96|12.91|12.95|12.9|2
1731627310000|2024-11-14 23:35:10|12.95|12.9|12.94|12.89|12.95|12.9|12.94|12.89|2
1731627320000|2024-11-14 23:35:20|12.93|12.88|12.94|12.89|12.94|12.89|12.93|12.88|2
1731627330000|2024-11-14 23:35:30|12.93|12.88|12.93|12.88|12.93|12.88|12.93|12.88|1
1731627340000|2024-11-14 23:35:40|12.92|12.87|12.92|12.87|12.93|12.88|12.92|12.87|5
1731627350000|2024-11-14 23:35:50|12.91|12.86|12.91|12.86|12.92|12.87|12.91|12.86|3
1731627360000|2024-11-14 23:36:00|12.92|12.87|12.93|12.88|12.93|12.88|12.92|12.87|4
1731627370000|2024-11-14 23:36:10|12.92|12.87|12.96|12.91|12.96|12.91|12.92|12.87|4
1731627380000|2024-11-14 23:36:20|12.95|12.9|12.97|12.92|12.98|12.93|12.95|12.9|5
1731627390000|2024-11-14 23:36:30|12.96|12.91|12.96|12.91|12.97|12.92|12.96|12.91|5
1731627400000|2024-11-14 23:36:40|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|4
1731627410000|2024-11-14 23:36:50|12.97|12.92|12.95|12.9|12.97|12.92|12.95|12.9|3
1731627420000|2024-11-14 23:37:00|12.94|12.89|12.94|12.89|12.95|12.9|12.93|12.88|13
1731627430000|2024-11-14 23:37:10|12.95|12.9|12.93|12.88|12.95|12.9|12.93|12.88|3
1731627440000|2024-11-14 23:37:20|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731627450000|2024-11-14 23:37:30|12.91|12.86|12.92|12.87|12.92|12.87|12.91|12.86|2
1731627460000|2024-11-14 23:37:40|12.93|12.88|12.95|12.9|12.95|12.9|12.93|12.88|3
1731627470000|2024-11-14 23:37:50|12.94|12.89|12.96|12.91|12.96|12.91|12.94|12.89|3
1731627480000|2024-11-14 23:38:00|12.97|12.92|12.94|12.89|12.98|12.93|12.94|12.89|5
1731627490000|2024-11-14 23:38:10|12.95|12.9|12.94|12.89|12.95|12.9|12.94|12.89|10
1731627500000|2024-11-14 23:38:20|12.95|12.9|12.93|12.88|12.95|12.9|12.93|12.88|3
1731627510000|2024-11-14 23:38:30|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731627520000|2024-11-14 23:38:40|12.92|12.87|12.91|12.86|12.92|12.87|12.91|12.86|2
1731627540000|2024-11-14 23:39:00|12.92|12.87|12.9|12.85|12.92|12.87|12.9|12.85|3
1731627550000|2024-11-14 23:39:10|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|2
1731627570000|2024-11-14 23:39:30|12.91|12.86|12.88|12.83|12.91|12.86|12.88|12.83|4
1731627600000|2024-11-14 23:40:00|12.89|12.84|12.89|12.84|12.89|12.84|12.88|12.83|3
1731627610000|2024-11-14 23:40:10|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731627640000|2024-11-14 23:40:40|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731627660000|2024-11-14 23:41:00|12.88|12.83|12.88|12.83|12.88|12.83|12.87|12.82|3
1731627670000|2024-11-14 23:41:10|12.89|12.84|12.88|12.83|12.89|12.84|12.88|12.83|4
1731627680000|2024-11-14 23:41:20|12.89|12.84|12.88|12.83|12.9|12.85|12.88|12.83|4
1731627690000|2024-11-14 23:41:30|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731627710000|2024-11-14 23:41:50|12.88|12.83|12.88|12.83|12.88|12.83|12.87|12.82|7
1731627720000|2024-11-14 23:42:00|12.89|12.84|12.87|12.82|12.89|12.84|12.87|12.82|3
1731627730000|2024-11-14 23:42:10|12.86|12.81|12.89|12.84|12.9|12.85|12.86|12.81|8
1731627740000|2024-11-14 23:42:20|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|2
1731627750000|2024-11-14 23:42:30|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731627770000|2024-11-14 23:42:50|12.87|12.82|12.87|12.82|12.88|12.83|12.86|12.81|13
1731627780000|2024-11-14 23:43:00|12.88|12.83|12.89|12.84|12.89|12.84|12.87|12.82|8
1731627790000|2024-11-14 23:43:10|12.9|12.85|12.91|12.86|12.92|12.87|12.89|12.84|6
1731627800000|2024-11-14 23:43:20|12.92|12.87|12.9|12.85|12.92|12.87|12.9|12.85|3
1731627810000|2024-11-14 23:43:30|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|2
1731627820000|2024-11-14 23:43:40|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|2
1731627830000|2024-11-14 23:43:50|12.91|12.86|12.92|12.87|12.92|12.87|12.9|12.85|4
1731627840000|2024-11-14 23:44:00|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|2
1731627850000|2024-11-14 23:44:10|12.91|12.86|12.94|12.89|12.94|12.89|12.91|12.86|4
1731627860000|2024-11-14 23:44:20|12.95|12.9|12.96|12.91|12.96|12.91|12.95|12.9|2
1731627870000|2024-11-14 23:44:30|12.95|12.9|12.94|12.89|12.95|12.9|12.94|12.89|6
1731627880000|2024-11-14 23:44:40|12.95|12.9|12.95|12.9|12.95|12.9|12.94|12.89|7
1731627890000|2024-11-14 23:44:50|12.96|12.91|12.98|12.93|12.98|12.93|12.96|12.91|9
1731627900000|2024-11-14 23:45:00|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731627920000|2024-11-14 23:45:20|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731627930000|2024-11-14 23:45:30|13.01|12.96|13|12.95|13.02|12.97|13|12.95|6
1731627940000|2024-11-14 23:45:40|12.99|12.94|12.95|12.9|12.99|12.94|12.95|12.9|5
1731627950000|2024-11-14 23:45:50|12.96|12.91|12.94|12.89|12.96|12.91|12.94|12.89|3
1731627960000|2024-11-14 23:46:00|12.93|12.88|12.93|12.88|12.95|12.9|12.93|12.88|5
1731627970000|2024-11-14 23:46:10|12.92|12.87|12.94|12.89|12.94|12.89|12.92|12.87|3
1731627980000|2024-11-14 23:46:20|12.93|12.88|12.93|12.88|12.94|12.89|12.93|12.88|5
1731627990000|2024-11-14 23:46:30|12.94|12.89|12.93|12.88|12.95|12.9|12.93|12.88|4
1731628000000|2024-11-14 23:46:40|12.94|12.89|12.94|12.89|12.94|12.89|12.94|12.89|1
1731628010000|2024-11-14 23:46:50|12.95|12.9|12.95|12.9|12.95|12.9|12.94|12.89|3
1731628020000|2024-11-14 23:47:00|12.94|12.89|12.96|12.91|12.96|12.91|12.93|12.88|5
1731628030000|2024-11-14 23:47:10|12.97|12.92|12.96|12.91|12.98|12.93|12.95|12.9|6
1731628040000|2024-11-14 23:47:20|12.97|12.92|12.98|12.93|12.98|12.93|12.96|12.91|4
1731628050000|2024-11-14 23:47:30|12.99|12.94|13.01|12.96|13.01|12.96|12.99|12.94|3
1731628060000|2024-11-14 23:47:40|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731628070000|2024-11-14 23:47:50|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731628090000|2024-11-14 23:48:10|13.02|12.97|13|12.95|13.02|12.97|13|12.95|3
1731628100000|2024-11-14 23:48:20|12.99|12.94|12.98|12.93|13|12.95|12.97|12.92|8
1731628110000|2024-11-14 23:48:30|12.99|12.94|12.97|12.92|12.99|12.94|12.97|12.92|7
1731628120000|2024-11-14 23:48:40|12.98|12.93|12.97|12.92|12.98|12.93|12.96|12.91|4
1731628130000|2024-11-14 23:48:50|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|6
1731628140000|2024-11-14 23:49:00|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731628150000|2024-11-14 23:49:10|12.97|12.92|13|12.95|13|12.95|12.97|12.92|6
1731628160000|2024-11-14 23:49:20|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731628170000|2024-11-14 23:49:30|13|12.95|12.99|12.94|13|12.95|12.99|12.94|4
1731628180000|2024-11-14 23:49:40|13|12.95|13|12.95|13|12.95|13|12.95|1
1731628200000|2024-11-14 23:50:00|13.01|12.96|13|12.95|13.01|12.96|13|12.95|8
1731628210000|2024-11-14 23:50:10|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731628220000|2024-11-14 23:50:20|13|12.95|13|12.95|13|12.95|13|12.95|1
1731628240000|2024-11-14 23:50:40|13.01|12.96|13.02|12.97|13.02|12.97|13.01|12.96|2
1731628260000|2024-11-14 23:51:00|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731628280000|2024-11-14 23:51:20|13|12.95|13|12.95|13|12.95|13|12.95|1
1731628290000|2024-11-14 23:51:30|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731628300000|2024-11-14 23:51:40|13|12.95|13|12.95|13|12.95|13|12.95|1
1731628310000|2024-11-14 23:51:50|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|2
1731628330000|2024-11-14 23:52:10|12.97|12.92|12.96|12.91|12.97|12.92|12.96|12.91|2
1731628340000|2024-11-14 23:52:20|12.95|12.9|12.98|12.93|12.98|12.93|12.95|12.9|4
1731628350000|2024-11-14 23:52:30|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|2
1731628360000|2024-11-14 23:52:40|12.99|12.94|13.01|12.96|13.01|12.96|12.99|12.94|3
1731628370000|2024-11-14 23:52:50|13.02|12.97|13.03|12.98|13.03|12.98|13.02|12.97|2
1731628380000|2024-11-14 23:53:00|13.04|12.99|13.03|12.98|13.04|12.99|13.03|12.98|4
1731628390000|2024-11-14 23:53:10|13.02|12.97|13.02|12.97|13.03|12.98|13.02|12.97|3
1731628410000|2024-11-14 23:53:30|13.03|12.98|13.05|13|13.05|13|13.03|12.98|3
1731628420000|2024-11-14 23:53:40|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731628430000|2024-11-14 23:53:50|13.05|13|13.05|13|13.05|13|13.05|13|1
1731628450000|2024-11-14 23:54:10|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731628470000|2024-11-14 23:54:30|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|4
1731628480000|2024-11-14 23:54:40|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731628490000|2024-11-14 23:54:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731628500000|2024-11-14 23:55:00|13.09|13.04|13.11|13.06|13.11|13.06|13.08|13.03|5
1731628510000|2024-11-14 23:55:10|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731628530000|2024-11-14 23:55:30|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731628540000|2024-11-14 23:55:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731628550000|2024-11-14 23:55:50|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731628560000|2024-11-14 23:56:00|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731628570000|2024-11-14 23:56:10|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731628580000|2024-11-14 23:56:20|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731628590000|2024-11-14 23:56:30|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731628600000|2024-11-14 23:56:40|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731628610000|2024-11-14 23:56:50|13.12|13.07|13.1|13.05|13.12|13.07|13.1|13.05|3
1731628620000|2024-11-14 23:57:00|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|4
1731628630000|2024-11-14 23:57:10|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731628640000|2024-11-14 23:57:20|13.09|13.04|13.09|13.04|13.1|13.05|13.08|13.03|5
1731628660000|2024-11-14 23:57:40|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731628670000|2024-11-14 23:57:50|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731628680000|2024-11-14 23:58:00|13.11|13.06|13.13|13.08|13.13|13.08|13.11|13.06|5
1731628690000|2024-11-14 23:58:10|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731628700000|2024-11-14 23:58:20|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731628710000|2024-11-14 23:58:30|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731628720000|2024-11-14 23:58:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731628730000|2024-11-14 23:58:50|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|2
1731628740000|2024-11-14 23:59:00|13.17|13.12|13.14|13.09|13.17|13.12|13.14|13.09|4
1731628750000|2024-11-14 23:59:10|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731628780000|2024-11-14 23:59:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731628790000|2024-11-14 23:59:50|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731628800000|2024-11-15 00:00:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731628810000|2024-11-15 00:00:10|13.14|13.09|13.15|13.1|13.15|13.1|13.13|13.08|6
1731628820000|2024-11-15 00:00:20|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|3
1731628830000|2024-11-15 00:00:30|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|2
1731628840000|2024-11-15 00:00:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731628850000|2024-11-15 00:00:50|13.15|13.1|13.19|13.14|13.19|13.14|13.14|13.09|8
1731628860000|2024-11-15 00:01:00|13.2|13.15|13.22|13.17|13.22|13.17|13.2|13.15|3
1731628870000|2024-11-15 00:01:10|13.21|13.16|13.24|13.19|13.24|13.19|13.21|13.16|4
1731628880000|2024-11-15 00:01:20|13.23|13.18|13.24|13.19|13.25|13.2|13.23|13.18|6
1731628890000|2024-11-15 00:01:30|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|3
1731628900000|2024-11-15 00:01:40|13.24|13.19|13.26|13.21|13.26|13.21|13.24|13.19|5
1731628910000|2024-11-15 00:01:50|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|4
1731628920000|2024-11-15 00:02:00|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731628930000|2024-11-15 00:02:10|13.25|13.2|13.27|13.22|13.27|13.22|13.25|13.2|5
1731628940000|2024-11-15 00:02:20|13.26|13.21|13.23|13.18|13.26|13.21|13.23|13.18|8
1731628950000|2024-11-15 00:02:30|13.22|13.17|13.19|13.14|13.22|13.17|13.19|13.14|4
1731628960000|2024-11-15 00:02:40|13.18|13.13|13.14|13.09|13.18|13.13|13.14|13.09|9
1731628970000|2024-11-15 00:02:50|13.13|13.08|13.16|13.11|13.16|13.11|13.12|13.07|6
1731628980000|2024-11-15 00:03:00|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|4
1731628990000|2024-11-15 00:03:10|13.15|13.1|13.13|13.08|13.15|13.1|13.12|13.07|10
1731629000000|2024-11-15 00:03:20|13.14|13.09|13.11|13.06|13.14|13.09|13.11|13.06|10
1731629010000|2024-11-15 00:03:30|13.12|13.07|13.14|13.09|13.14|13.09|13.12|13.07|3
1731629020000|2024-11-15 00:03:40|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731629040000|2024-11-15 00:04:00|13.13|13.08|13.14|13.09|13.14|13.09|13.11|13.06|6
1731629050000|2024-11-15 00:04:10|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|4
1731629060000|2024-11-15 00:04:20|13.15|13.1|13.16|13.11|13.16|13.11|13.14|13.09|4
1731629070000|2024-11-15 00:04:30|13.17|13.12|13.17|13.12|13.18|13.13|13.16|13.11|5
1731629080000|2024-11-15 00:04:40|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731629090000|2024-11-15 00:04:50|13.18|13.13|13.16|13.11|13.18|13.13|13.16|13.11|5
1731629100000|2024-11-15 00:05:00|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731629650000|2024-11-15 00:14:10|13.22|13.17|13.24|13.19|13.24|13.19|13.22|13.17|3
1731629670000|2024-11-15 00:14:30|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|3
1731629680000|2024-11-15 00:14:40|13.22|13.17|13.24|13.19|13.24|13.19|13.22|13.17|3
1731629700000|2024-11-15 00:15:00|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731629710000|2024-11-15 00:15:10|13.22|13.17|13.24|13.19|13.24|13.19|13.22|13.17|5
1731629720000|2024-11-15 00:15:20|13.25|13.2|13.27|13.22|13.28|13.23|13.24|13.19|7
1731629730000|2024-11-15 00:15:30|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731629750000|2024-11-15 00:15:50|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731629760000|2024-11-15 00:16:00|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731629770000|2024-11-15 00:16:10|13.23|13.18|13.25|13.2|13.25|13.2|13.23|13.18|3
1731629780000|2024-11-15 00:16:20|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731629800000|2024-11-15 00:16:40|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731629810000|2024-11-15 00:16:50|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731629820000|2024-11-15 00:17:00|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731629830000|2024-11-15 00:17:10|13.22|13.17|13.23|13.18|13.24|13.19|13.22|13.17|4
1731629840000|2024-11-15 00:17:20|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731629850000|2024-11-15 00:17:30|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731629860000|2024-11-15 00:17:40|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731629870000|2024-11-15 00:17:50|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731629890000|2024-11-15 00:18:10|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731629900000|2024-11-15 00:18:20|13.24|13.19|13.24|13.19|13.24|13.19|13.23|13.18|5
1731629910000|2024-11-15 00:18:30|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731629920000|2024-11-15 00:18:40|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|3
1731629940000|2024-11-15 00:19:00|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731629950000|2024-11-15 00:19:10|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|3
1731629960000|2024-11-15 00:19:20|13.2|13.15|13.2|13.15|13.2|13.15|13.19|13.14|3
1731629970000|2024-11-15 00:19:30|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731629990000|2024-11-15 00:19:50|13.2|13.15|13.2|13.15|13.21|13.16|13.2|13.15|3
1731630000000|2024-11-15 00:20:00|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731630010000|2024-11-15 00:20:10|13.18|13.13|13.17|13.12|13.18|13.13|13.16|13.11|6
1731630020000|2024-11-15 00:20:20|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731630030000|2024-11-15 00:20:30|13.17|13.12|13.19|13.14|13.19|13.14|13.17|13.12|3
1731630040000|2024-11-15 00:20:40|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731630060000|2024-11-15 00:21:00|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731630090000|2024-11-15 00:21:30|13.16|13.11|13.14|13.09|13.16|13.11|13.14|13.09|3
1731630130000|2024-11-15 00:22:10|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731630140000|2024-11-15 00:22:20|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731630150000|2024-11-15 00:22:30|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731630160000|2024-11-15 00:22:40|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731630180000|2024-11-15 00:23:00|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|5
1731630200000|2024-11-15 00:23:20|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731630210000|2024-11-15 00:23:30|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731630220000|2024-11-15 00:23:40|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731630240000|2024-11-15 00:24:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731630300000|2024-11-15 00:25:00|13.12|13.07|13.11|13.06|13.12|13.07|13.1|13.05|4
1731630310000|2024-11-15 00:25:10|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731630320000|2024-11-15 00:25:20|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731630330000|2024-11-15 00:25:30|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731630340000|2024-11-15 00:25:40|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731630350000|2024-11-15 00:25:50|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731630370000|2024-11-15 00:26:10|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731630380000|2024-11-15 00:26:20|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731630400000|2024-11-15 00:26:40|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731630410000|2024-11-15 00:26:50|13.11|13.06|13.1|13.05|13.11|13.06|13.09|13.04|4
1731630420000|2024-11-15 00:27:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731630440000|2024-11-15 00:27:20|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731630450000|2024-11-15 00:27:30|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|4
1731630490000|2024-11-15 00:28:10|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731630500000|2024-11-15 00:28:20|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731630540000|2024-11-15 00:29:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731630570000|2024-11-15 00:29:30|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731630580000|2024-11-15 00:29:40|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731630590000|2024-11-15 00:29:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731630600000|2024-11-15 00:30:00|13.11|13.06|13.13|13.08|13.13|13.08|13.11|13.06|3
1731630640000|2024-11-15 00:30:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731630650000|2024-11-15 00:30:50|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731630670000|2024-11-15 00:31:10|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731630700000|2024-11-15 00:31:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731630710000|2024-11-15 00:31:50|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|4
1731630720000|2024-11-15 00:32:00|13.15|13.1|13.17|13.12|13.17|13.12|13.15|13.1|4
1731630740000|2024-11-15 00:32:20|13.18|13.13|13.16|13.11|13.18|13.13|13.16|13.11|5
1731630750000|2024-11-15 00:32:30|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|4
1731630770000|2024-11-15 00:32:50|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731630780000|2024-11-15 00:33:00|13.18|13.13|13.21|13.16|13.21|13.16|13.18|13.13|4
1731630800000|2024-11-15 00:33:20|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731630820000|2024-11-15 00:33:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731630850000|2024-11-15 00:34:10|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731630880000|2024-11-15 00:34:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731630890000|2024-11-15 00:34:50|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731630910000|2024-11-15 00:35:10|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731630920000|2024-11-15 00:35:20|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731630940000|2024-11-15 00:35:40|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731630950000|2024-11-15 00:35:50|13.29|13.24|13.29|13.24|13.29|13.24|13.28|13.23|5
1731630960000|2024-11-15 00:36:00|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731630970000|2024-11-15 00:36:10|13.28|13.23|13.3|13.25|13.3|13.25|13.28|13.23|3
1731630980000|2024-11-15 00:36:20|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731631000000|2024-11-15 00:36:40|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|4
1731631020000|2024-11-15 00:37:00|13.32|13.27|13.32|13.27|13.32|13.27|13.31|13.26|3
1731631030000|2024-11-15 00:37:10|13.33|13.28|13.35|13.3|13.35|13.3|13.33|13.28|3
1731631040000|2024-11-15 00:37:20|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731631050000|2024-11-15 00:37:30|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731631060000|2024-11-15 00:37:40|13.35|13.3|13.36|13.31|13.36|13.31|13.35|13.3|2
1731631070000|2024-11-15 00:37:50|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731631080000|2024-11-15 00:38:00|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731631090000|2024-11-15 00:38:10|13.32|13.27|13.3|13.25|13.32|13.27|13.3|13.25|3
1731631120000|2024-11-15 00:38:40|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731631130000|2024-11-15 00:38:50|13.3|13.25|13.29|13.24|13.3|13.25|13.29|13.24|2
1731631160000|2024-11-15 00:39:20|13.3|13.25|13.3|13.25|13.3|13.25|13.29|13.24|3
1731631170000|2024-11-15 00:39:30|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731631180000|2024-11-15 00:39:40|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731631230000|2024-11-15 00:40:30|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731631250000|2024-11-15 00:40:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731631260000|2024-11-15 00:41:00|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731631270000|2024-11-15 00:41:10|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731631290000|2024-11-15 00:41:30|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731631300000|2024-11-15 00:41:40|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731631330000|2024-11-15 00:42:10|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731631340000|2024-11-15 00:42:20|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731631360000|2024-11-15 00:42:40|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731631420000|2024-11-15 00:43:40|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731631450000|2024-11-15 00:44:10|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731631470000|2024-11-15 00:44:30|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731631490000|2024-11-15 00:44:50|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731631510000|2024-11-15 00:45:10|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731631520000|2024-11-15 00:45:20|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731631530000|2024-11-15 00:45:30|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731631550000|2024-11-15 00:45:50|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731631560000|2024-11-15 00:46:00|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731631580000|2024-11-15 00:46:20|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731631590000|2024-11-15 00:46:30|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731631610000|2024-11-15 00:46:50|13.23|13.18|13.25|13.2|13.25|13.2|13.23|13.18|3
1731631620000|2024-11-15 00:47:00|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731631630000|2024-11-15 00:47:10|13.26|13.21|13.26|13.21|13.27|13.22|13.25|13.2|7
1731631640000|2024-11-15 00:47:20|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|4
1731631660000|2024-11-15 00:47:40|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|2
1731631680000|2024-11-15 00:48:00|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|9
1731631690000|2024-11-15 00:48:10|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731631710000|2024-11-15 00:48:30|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731631730000|2024-11-15 00:48:50|13.28|13.23|13.28|13.23|13.29|13.24|13.28|13.23|3
1731631750000|2024-11-15 00:49:10|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731631760000|2024-11-15 00:49:20|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731631770000|2024-11-15 00:49:30|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731631780000|2024-11-15 00:49:40|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731631790000|2024-11-15 00:49:50|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731631800000|2024-11-15 00:50:00|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731631810000|2024-11-15 00:50:10|13.26|13.21|13.28|13.23|13.28|13.23|13.26|13.21|3
1731631820000|2024-11-15 00:50:20|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731631830000|2024-11-15 00:50:30|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|4
1731631850000|2024-11-15 00:50:50|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|5
1731631860000|2024-11-15 00:51:00|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731631870000|2024-11-15 00:51:10|13.3|13.25|13.29|13.24|13.3|13.25|13.29|13.24|6
1731631880000|2024-11-15 00:51:20|13.3|13.25|13.31|13.26|13.31|13.26|13.3|13.25|2
1731631890000|2024-11-15 00:51:30|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731631900000|2024-11-15 00:51:40|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731631910000|2024-11-15 00:51:50|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731631920000|2024-11-15 00:52:00|13.35|13.3|13.36|13.31|13.36|13.31|13.35|13.3|2
1731631930000|2024-11-15 00:52:10|13.35|13.3|13.32|13.27|13.35|13.3|13.32|13.27|4
1731631940000|2024-11-15 00:52:20|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731631950000|2024-11-15 00:52:30|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731632510000|2024-11-15 01:01:50|13.29|13.24|13.29|13.24|13.3|13.25|13.29|13.24|3
1731632520000|2024-11-15 01:02:00|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731632540000|2024-11-15 01:02:20|13.28|13.23|13.26|13.21|13.28|13.23|13.26|13.21|3
1731632550000|2024-11-15 01:02:30|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731632560000|2024-11-15 01:02:40|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731632570000|2024-11-15 01:02:50|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731632580000|2024-11-15 01:03:00|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731633030000|2024-11-15 01:10:30|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|8
1731633040000|2024-11-15 01:10:40|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731633050000|2024-11-15 01:10:50|13.24|13.19|13.22|13.17|13.24|13.19|13.22|13.17|5
1731633060000|2024-11-15 01:11:00|13.21|13.16|13.19|13.14|13.21|13.16|13.19|13.14|3
1731633070000|2024-11-15 01:11:10|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|5
1731633080000|2024-11-15 01:11:20|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|8
1731633090000|2024-11-15 01:11:30|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731633100000|2024-11-15 01:11:40|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|4
1731633110000|2024-11-15 01:11:50|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731633120000|2024-11-15 01:12:00|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731633130000|2024-11-15 01:12:10|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|4
1731633140000|2024-11-15 01:12:20|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731633150000|2024-11-15 01:12:30|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731633160000|2024-11-15 01:12:40|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731633170000|2024-11-15 01:12:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731633180000|2024-11-15 01:13:00|13.11|13.06|13.1|13.05|13.11|13.06|13.09|13.04|4
1731633190000|2024-11-15 01:13:10|13.11|13.06|13.1|13.05|13.12|13.07|13.09|13.04|8
1731633200000|2024-11-15 01:13:20|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731633210000|2024-11-15 01:13:30|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731633220000|2024-11-15 01:13:40|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731633230000|2024-11-15 01:13:50|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731633240000|2024-11-15 01:14:00|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731633250000|2024-11-15 01:14:10|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731633260000|2024-11-15 01:14:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731633270000|2024-11-15 01:14:30|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731633280000|2024-11-15 01:14:40|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731633290000|2024-11-15 01:14:50|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731633300000|2024-11-15 01:15:00|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|5
1731633310000|2024-11-15 01:15:10|13.12|13.07|13.11|13.06|13.13|13.08|13.11|13.06|4
1731633320000|2024-11-15 01:15:20|13.1|13.05|13.09|13.04|13.11|13.06|13.09|13.04|8
1731633330000|2024-11-15 01:15:30|13.1|13.05|13.09|13.04|13.11|13.06|13.09|13.04|6
1731633340000|2024-11-15 01:15:40|13.1|13.05|13.11|13.06|13.11|13.06|13.08|13.03|6
1731633350000|2024-11-15 01:15:50|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731633360000|2024-11-15 01:16:00|13.11|13.06|13.12|13.07|13.12|13.07|13.1|13.05|4
1731633370000|2024-11-15 01:16:10|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731633380000|2024-11-15 01:16:20|13.12|13.07|13.14|13.09|13.15|13.1|13.12|13.07|7
1731633390000|2024-11-15 01:16:30|13.15|13.1|13.15|13.1|13.16|13.11|13.14|13.09|5
1731633400000|2024-11-15 01:16:40|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731633410000|2024-11-15 01:16:50|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731633420000|2024-11-15 01:17:00|13.14|13.09|13.16|13.11|13.16|13.11|13.14|13.09|5
1731633430000|2024-11-15 01:17:10|13.17|13.12|13.19|13.14|13.19|13.14|13.17|13.12|3
1731633440000|2024-11-15 01:17:20|13.18|13.13|13.18|13.13|13.2|13.15|13.18|13.13|7
1731633450000|2024-11-15 01:17:30|13.17|13.12|13.15|13.1|13.17|13.12|13.14|13.09|9
1731633460000|2024-11-15 01:17:40|13.16|13.11|13.16|13.11|13.16|13.11|13.14|13.09|7
1731633470000|2024-11-15 01:17:50|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|5
1731633480000|2024-11-15 01:18:00|13.14|13.09|13.14|13.09|13.15|13.1|13.13|13.08|5
1731633490000|2024-11-15 01:18:10|13.13|13.08|13.14|13.09|13.14|13.09|13.12|13.07|6
1731633500000|2024-11-15 01:18:20|13.15|13.1|13.17|13.12|13.17|13.12|13.15|13.1|5
1731633510000|2024-11-15 01:18:30|13.16|13.11|13.16|13.11|13.16|13.11|13.15|13.1|5
1731633520000|2024-11-15 01:18:40|13.15|13.1|13.15|13.1|13.16|13.11|13.15|13.1|3
1731633530000|2024-11-15 01:18:50|13.14|13.09|13.12|13.07|13.14|13.09|13.12|13.07|3
1731633540000|2024-11-15 01:19:00|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|2
1731633550000|2024-11-15 01:19:10|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|3
1731633560000|2024-11-15 01:19:20|13.12|13.07|13.14|13.09|13.14|13.09|13.12|13.07|11
1731633570000|2024-11-15 01:19:30|13.13|13.08|13.16|13.11|13.16|13.11|13.13|13.08|6
1731633580000|2024-11-15 01:19:40|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731633590000|2024-11-15 01:19:50|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|6
1731633600000|2024-11-15 01:20:00|13.2|13.15|13.19|13.14|13.2|13.15|13.18|13.13|4
1731633610000|2024-11-15 01:20:10|13.2|13.15|13.2|13.15|13.21|13.16|13.19|13.14|9
1731633620000|2024-11-15 01:20:20|13.21|13.16|13.23|13.18|13.23|13.18|13.21|13.16|3
1731633630000|2024-11-15 01:20:30|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731633640000|2024-11-15 01:20:40|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731633650000|2024-11-15 01:20:50|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731633660000|2024-11-15 01:21:00|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|4
1731633670000|2024-11-15 01:21:10|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|4
1731633680000|2024-11-15 01:21:20|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|4
1731633690000|2024-11-15 01:21:30|13.17|13.12|13.19|13.14|13.19|13.14|13.17|13.12|5
1731633700000|2024-11-15 01:21:40|13.2|13.15|13.18|13.13|13.2|13.15|13.18|13.13|3
1731633710000|2024-11-15 01:21:50|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731633720000|2024-11-15 01:22:00|13.19|13.14|13.18|13.13|13.2|13.15|13.18|13.13|6
1731633730000|2024-11-15 01:22:10|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731633740000|2024-11-15 01:22:20|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731633750000|2024-11-15 01:22:30|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731633760000|2024-11-15 01:22:40|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|4
1731633770000|2024-11-15 01:22:50|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731633780000|2024-11-15 01:23:00|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|7
1731633790000|2024-11-15 01:23:10|13.14|13.09|13.14|13.09|13.15|13.1|13.13|13.08|7
1731633800000|2024-11-15 01:23:20|13.15|13.1|13.15|13.1|13.16|13.11|13.14|13.09|5
1731633810000|2024-11-15 01:23:30|13.16|13.11|13.16|13.11|13.18|13.13|13.16|13.11|7
1731633830000|2024-11-15 01:23:50|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|7
1731633840000|2024-11-15 01:24:00|13.18|13.13|13.16|13.11|13.18|13.13|13.16|13.11|3
1731633850000|2024-11-15 01:24:10|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|4
1731633860000|2024-11-15 01:24:20|13.17|13.12|13.18|13.13|13.18|13.13|13.16|13.11|4
1731633870000|2024-11-15 01:24:30|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731633880000|2024-11-15 01:24:40|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|2
1731633890000|2024-11-15 01:24:50|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|3
1731633900000|2024-11-15 01:25:00|13.18|13.13|13.19|13.14|13.19|13.14|13.17|13.12|12
1731633910000|2024-11-15 01:25:10|13.18|13.13|13.17|13.12|13.18|13.13|13.16|13.11|8
1731633920000|2024-11-15 01:25:20|13.16|13.11|13.16|13.11|13.18|13.13|13.15|13.1|13
1731633930000|2024-11-15 01:25:30|13.17|13.12|13.15|13.1|13.17|13.12|13.15|13.1|9
1731633940000|2024-11-15 01:25:40|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731633950000|2024-11-15 01:25:50|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|6
1731633960000|2024-11-15 01:26:00|13.14|13.09|13.09|13.04|13.15|13.1|13.09|13.04|13
1731633970000|2024-11-15 01:26:10|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731633980000|2024-11-15 01:26:20|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|4
1731633990000|2024-11-15 01:26:30|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731634000000|2024-11-15 01:26:40|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|6
1731634020000|2024-11-15 01:27:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731634030000|2024-11-15 01:27:10|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|5
1731634040000|2024-11-15 01:27:20|13.11|13.06|13.11|13.06|13.11|13.06|13.1|13.05|3
1731634050000|2024-11-15 01:27:30|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731634060000|2024-11-15 01:27:40|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731634070000|2024-11-15 01:27:50|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731634080000|2024-11-15 01:28:00|13.15|13.1|13.16|13.11|13.17|13.12|13.15|13.1|4
1731634090000|2024-11-15 01:28:10|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731634100000|2024-11-15 01:28:20|13.18|13.13|13.21|13.16|13.21|13.16|13.18|13.13|3
1731634110000|2024-11-15 01:28:30|13.22|13.17|13.25|13.2|13.26|13.21|13.22|13.17|5
1731634120000|2024-11-15 01:28:40|13.26|13.21|13.3|13.25|13.3|13.25|13.26|13.21|5
1731634130000|2024-11-15 01:28:50|13.29|13.24|13.3|13.25|13.3|13.25|13.28|13.23|6
1731634140000|2024-11-15 01:29:00|13.31|13.26|13.32|13.27|13.33|13.28|13.31|13.26|5
1731634150000|2024-11-15 01:29:10|13.33|13.28|13.34|13.29|13.34|13.29|13.32|13.27|10
1731634160000|2024-11-15 01:29:20|13.33|13.28|13.36|13.31|13.36|13.31|13.33|13.28|8
1731634170000|2024-11-15 01:29:30|13.37|13.32|13.4|13.35|13.4|13.35|13.37|13.32|4
1731634180000|2024-11-15 01:29:40|13.41|13.36|13.42|13.37|13.42|13.37|13.4|13.35|4
1731634190000|2024-11-15 01:29:50|13.41|13.36|13.45|13.4|13.46|13.41|13.41|13.36|9
1731634200000|2024-11-15 01:30:00|13.44|13.39|13.42|13.37|13.46|13.41|13.42|13.37|7
1731634210000|2024-11-15 01:30:10|13.39|13.34|13.35|13.3|13.39|13.34|13.34|13.29|10
1731634220000|2024-11-15 01:30:20|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|4
1731634230000|2024-11-15 01:30:30|13.34|13.29|13.33|13.28|13.34|13.29|13.32|13.27|7
1731634240000|2024-11-15 01:30:40|13.34|13.29|13.33|13.28|13.34|13.29|13.31|13.26|6
1731634250000|2024-11-15 01:30:50|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731634260000|2024-11-15 01:31:00|13.33|13.28|13.33|13.28|13.33|13.28|13.32|13.27|3
1731634270000|2024-11-15 01:31:10|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731634280000|2024-11-15 01:31:20|13.34|13.29|13.33|13.28|13.35|13.3|13.33|13.28|6
1731634290000|2024-11-15 01:31:30|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|6
1731634300000|2024-11-15 01:31:40|13.32|13.27|13.32|13.27|13.32|13.27|13.31|13.26|3
1731634310000|2024-11-15 01:31:50|13.33|13.28|13.31|13.26|13.33|13.28|13.3|13.25|9
1731634320000|2024-11-15 01:32:00|13.32|13.27|13.35|13.3|13.35|13.3|13.31|13.26|11
1731634330000|2024-11-15 01:32:10|13.34|13.29|13.31|13.26|13.34|13.29|13.3|13.25|5
1731634350000|2024-11-15 01:32:30|13.3|13.25|13.3|13.25|13.31|13.26|13.3|13.25|5
1731634360000|2024-11-15 01:32:40|13.31|13.26|13.32|13.27|13.32|13.27|13.31|13.26|2
1731634370000|2024-11-15 01:32:50|13.31|13.26|13.3|13.25|13.31|13.26|13.3|13.25|2
1731634380000|2024-11-15 01:33:00|13.29|13.24|13.29|13.24|13.3|13.25|13.28|13.23|5
1731634390000|2024-11-15 01:33:10|13.3|13.25|13.27|13.22|13.31|13.26|13.27|13.22|8
1731634400000|2024-11-15 01:33:20|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|5
1731634410000|2024-11-15 01:33:30|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731634420000|2024-11-15 01:33:40|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731634430000|2024-11-15 01:33:50|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731634440000|2024-11-15 01:34:00|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|2
1731634450000|2024-11-15 01:34:10|13.29|13.24|13.3|13.25|13.32|13.27|13.29|13.24|7
1731634460000|2024-11-15 01:34:20|13.31|13.26|13.31|13.26|13.31|13.26|13.3|13.25|9
1731634470000|2024-11-15 01:34:30|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731634480000|2024-11-15 01:34:40|13.33|13.28|13.3|13.25|13.33|13.28|13.3|13.25|4
1731634490000|2024-11-15 01:34:50|13.31|13.26|13.31|13.26|13.31|13.26|13.3|13.25|9
1731634500000|2024-11-15 01:35:00|13.3|13.25|13.3|13.25|13.31|13.26|13.29|13.24|9
1731634510000|2024-11-15 01:35:10|13.31|13.26|13.34|13.29|13.34|13.29|13.31|13.26|4
1731634520000|2024-11-15 01:35:20|13.33|13.28|13.33|13.28|13.34|13.29|13.33|13.28|3
1731634530000|2024-11-15 01:35:30|13.32|13.27|13.33|13.28|13.33|13.28|13.31|13.26|4
1731634540000|2024-11-15 01:35:40|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731634550000|2024-11-15 01:35:50|13.34|13.29|13.36|13.31|13.37|13.32|13.34|13.29|5
1731634560000|2024-11-15 01:36:00|13.35|13.3|13.36|13.31|13.36|13.31|13.35|13.3|6
1731634570000|2024-11-15 01:36:10|13.35|13.3|13.35|13.3|13.35|13.3|13.34|13.29|3
1731634580000|2024-11-15 01:36:20|13.36|13.31|13.37|13.32|13.38|13.33|13.36|13.31|4
1731634590000|2024-11-15 01:36:30|13.36|13.31|13.4|13.35|13.4|13.35|13.36|13.31|9
1731634600000|2024-11-15 01:36:40|13.41|13.36|13.41|13.36|13.43|13.38|13.4|13.35|6
1731634610000|2024-11-15 01:36:50|13.42|13.37|13.44|13.39|13.46|13.41|13.42|13.37|9
1731634620000|2024-11-15 01:37:00|13.43|13.38|13.43|13.38|13.45|13.4|13.43|13.38|9
1731634630000|2024-11-15 01:37:10|13.42|13.37|13.42|13.37|13.42|13.37|13.4|13.35|5
1731634640000|2024-11-15 01:37:20|13.43|13.38|13.43|13.38|13.44|13.39|13.43|13.38|3
1731634650000|2024-11-15 01:37:30|13.42|13.37|13.4|13.35|13.42|13.37|13.4|13.35|5
1731634660000|2024-11-15 01:37:40|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731634670000|2024-11-15 01:37:50|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731634680000|2024-11-15 01:38:00|13.42|13.37|13.42|13.37|13.43|13.38|13.42|13.37|5
1731634690000|2024-11-15 01:38:10|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731634700000|2024-11-15 01:38:20|13.4|13.35|13.41|13.36|13.42|13.37|13.4|13.35|6
1731634710000|2024-11-15 01:38:30|13.42|13.37|13.44|13.39|13.44|13.39|13.42|13.37|5
1731634720000|2024-11-15 01:38:40|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|2
1731634730000|2024-11-15 01:38:50|13.41|13.36|13.38|13.33|13.41|13.36|13.38|13.33|3
1731634740000|2024-11-15 01:39:00|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|6
1731634750000|2024-11-15 01:39:10|13.37|13.32|13.39|13.34|13.39|13.34|13.37|13.32|3
1731634760000|2024-11-15 01:39:20|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731634770000|2024-11-15 01:39:30|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|2
1731634800000|2024-11-15 01:40:00|13.39|13.34|13.37|13.32|13.39|13.34|13.37|13.32|3
1731634810000|2024-11-15 01:40:10|13.36|13.31|13.36|13.31|13.37|13.32|13.36|13.31|3
1731634820000|2024-11-15 01:40:20|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731634830000|2024-11-15 01:40:30|13.38|13.33|13.39|13.34|13.41|13.36|13.38|13.33|6
1731634840000|2024-11-15 01:40:40|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|4
1731634850000|2024-11-15 01:40:50|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|8
1731634860000|2024-11-15 01:41:00|13.42|13.37|13.45|13.4|13.45|13.4|13.42|13.37|4
1731634870000|2024-11-15 01:41:10|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731634880000|2024-11-15 01:41:20|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731634890000|2024-11-15 01:41:30|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731634900000|2024-11-15 01:41:40|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731634910000|2024-11-15 01:41:50|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731634920000|2024-11-15 01:42:00|13.42|13.37|13.43|13.38|13.43|13.38|13.41|13.36|8
1731635370000|2024-11-15 01:49:30|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731635380000|2024-11-15 01:49:40|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|2
1731635400000|2024-11-15 01:50:00|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731635410000|2024-11-15 01:50:10|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|2
1731635420000|2024-11-15 01:50:20|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731635430000|2024-11-15 01:50:30|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731635440000|2024-11-15 01:50:40|13.39|13.34|13.41|13.36|13.41|13.36|13.39|13.34|3
1731635450000|2024-11-15 01:50:50|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731635460000|2024-11-15 01:51:00|13.42|13.37|13.42|13.37|13.42|13.37|13.41|13.36|5
1731635470000|2024-11-15 01:51:10|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731635480000|2024-11-15 01:51:20|13.39|13.34|13.38|13.33|13.39|13.34|13.37|13.32|4
1731635500000|2024-11-15 01:51:40|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731635510000|2024-11-15 01:51:50|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|4
1731635520000|2024-11-15 01:52:00|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|2
1731635530000|2024-11-15 01:52:10|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731635550000|2024-11-15 01:52:30|13.35|13.3|13.35|13.3|13.35|13.3|13.34|13.29|3
1731635560000|2024-11-15 01:52:40|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731635570000|2024-11-15 01:52:50|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731635590000|2024-11-15 01:53:10|13.38|13.33|13.38|13.33|13.38|13.33|13.37|13.32|3
1731635600000|2024-11-15 01:53:20|13.37|13.32|13.36|13.31|13.37|13.32|13.35|13.3|4
1731635610000|2024-11-15 01:53:30|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|2
1731635620000|2024-11-15 01:53:40|13.37|13.32|13.39|13.34|13.39|13.34|13.37|13.32|5
1731635630000|2024-11-15 01:53:50|13.4|13.35|13.4|13.35|13.41|13.36|13.4|13.35|3
1731635640000|2024-11-15 01:54:00|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731635650000|2024-11-15 01:54:10|13.41|13.36|13.39|13.34|13.41|13.36|13.39|13.34|3
1731635660000|2024-11-15 01:54:20|13.4|13.35|13.39|13.34|13.4|13.35|13.38|13.33|4
1731635670000|2024-11-15 01:54:30|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731635690000|2024-11-15 01:54:50|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731635700000|2024-11-15 01:55:00|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|4
1731635710000|2024-11-15 01:55:10|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731635720000|2024-11-15 01:55:20|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731635740000|2024-11-15 01:55:40|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|2
1731635770000|2024-11-15 01:56:10|13.37|13.32|13.36|13.31|13.37|13.32|13.36|13.31|4
1731635780000|2024-11-15 01:56:20|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731635790000|2024-11-15 01:56:30|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731635800000|2024-11-15 01:56:40|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731635810000|2024-11-15 01:56:50|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|4
1731635820000|2024-11-15 01:57:00|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|2
1731635830000|2024-11-15 01:57:10|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731635870000|2024-11-15 01:57:50|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731635880000|2024-11-15 01:58:00|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731635890000|2024-11-15 01:58:10|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731635900000|2024-11-15 01:58:20|13.42|13.37|13.39|13.34|13.42|13.37|13.39|13.34|8
1731635910000|2024-11-15 01:58:30|13.4|13.35|13.4|13.35|13.41|13.36|13.4|13.35|3
1731635920000|2024-11-15 01:58:40|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731635940000|2024-11-15 01:59:00|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731635950000|2024-11-15 01:59:10|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731635970000|2024-11-15 01:59:30|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731635990000|2024-11-15 01:59:50|13.39|13.34|13.39|13.34|13.4|13.35|13.39|13.34|3
1731636000000|2024-11-15 02:00:00|13.4|13.35|13.39|13.34|13.42|13.37|13.39|13.34|6
1731636010000|2024-11-15 02:00:10|13.4|13.35|13.4|13.35|13.41|13.36|13.39|13.34|5
1731636020000|2024-11-15 02:00:20|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|4
1731636030000|2024-11-15 02:00:30|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731636040000|2024-11-15 02:00:40|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731636060000|2024-11-15 02:01:00|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731636070000|2024-11-15 02:01:10|13.39|13.34|13.39|13.34|13.4|13.35|13.38|13.33|5
1731636080000|2024-11-15 02:01:20|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|2
1731636120000|2024-11-15 02:02:00|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|2
1731636130000|2024-11-15 02:02:10|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731636140000|2024-11-15 02:02:20|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731636150000|2024-11-15 02:02:30|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731636170000|2024-11-15 02:02:50|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731636180000|2024-11-15 02:03:00|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731636190000|2024-11-15 02:03:10|13.42|13.37|13.4|13.35|13.42|13.37|13.4|13.35|3
1731636200000|2024-11-15 02:03:20|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731636210000|2024-11-15 02:03:30|13.37|13.32|13.37|13.32|13.38|13.33|13.37|13.32|3
1731636220000|2024-11-15 02:03:40|13.38|13.33|13.35|13.3|13.38|13.33|13.35|13.3|4
1731636230000|2024-11-15 02:03:50|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731636240000|2024-11-15 02:04:00|13.35|13.3|13.33|13.28|13.35|13.3|13.33|13.28|3
1731636250000|2024-11-15 02:04:10|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731636260000|2024-11-15 02:04:20|13.33|13.28|13.37|13.32|13.37|13.32|13.33|13.28|7
1731636270000|2024-11-15 02:04:30|13.36|13.31|13.38|13.33|13.38|13.33|13.36|13.31|3
1731636280000|2024-11-15 02:04:40|13.37|13.32|13.36|13.31|13.37|13.32|13.36|13.31|8
1731636290000|2024-11-15 02:04:50|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731636300000|2024-11-15 02:05:00|13.36|13.31|13.37|13.32|13.37|13.32|13.36|13.31|2
1731636310000|2024-11-15 02:05:10|13.38|13.33|13.39|13.34|13.39|13.34|13.37|13.32|4
1731636320000|2024-11-15 02:05:20|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|4
1731636330000|2024-11-15 02:05:30|13.4|13.35|13.38|13.33|13.4|13.35|13.37|13.32|5
1731636340000|2024-11-15 02:05:40|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731636350000|2024-11-15 02:05:50|13.38|13.33|13.39|13.34|13.4|13.35|13.38|13.33|4
1731636360000|2024-11-15 02:06:00|13.4|13.35|13.38|13.33|13.4|13.35|13.38|13.33|3
1731636370000|2024-11-15 02:06:10|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731636380000|2024-11-15 02:06:20|13.38|13.33|13.37|13.32|13.38|13.33|13.37|13.32|6
1731636390000|2024-11-15 02:06:30|13.38|13.33|13.38|13.33|13.39|13.34|13.37|13.32|7
1731636400000|2024-11-15 02:06:40|13.39|13.34|13.41|13.36|13.41|13.36|13.39|13.34|5
1731636410000|2024-11-15 02:06:50|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|4
1731636420000|2024-11-15 02:07:00|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731636430000|2024-11-15 02:07:10|13.42|13.37|13.43|13.38|13.43|13.38|13.41|13.36|10
1731636440000|2024-11-15 02:07:20|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|4
1731636450000|2024-11-15 02:07:30|13.44|13.39|13.45|13.4|13.45|13.4|13.43|13.38|6
1731636460000|2024-11-15 02:07:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731636470000|2024-11-15 02:07:50|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731636480000|2024-11-15 02:08:00|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731636490000|2024-11-15 02:08:10|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731636500000|2024-11-15 02:08:20|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731636510000|2024-11-15 02:08:30|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|4
1731636520000|2024-11-15 02:08:40|13.46|13.41|13.46|13.41|13.47|13.42|13.46|13.41|3
1731636530000|2024-11-15 02:08:50|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731636540000|2024-11-15 02:09:00|13.46|13.41|13.46|13.41|13.46|13.41|13.45|13.4|3
1731636550000|2024-11-15 02:09:10|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731636580000|2024-11-15 02:09:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731636590000|2024-11-15 02:09:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731636610000|2024-11-15 02:10:10|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731636630000|2024-11-15 02:10:30|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|2
1731636640000|2024-11-15 02:10:40|13.47|13.42|13.47|13.42|13.48|13.43|13.47|13.42|3
1731636650000|2024-11-15 02:10:50|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731636660000|2024-11-15 02:11:00|13.48|13.43|13.47|13.42|13.49|13.44|13.47|13.42|6
1731636670000|2024-11-15 02:11:10|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|2
1731636680000|2024-11-15 02:11:20|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731636690000|2024-11-15 02:11:30|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731636700000|2024-11-15 02:11:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731636720000|2024-11-15 02:12:00|13.45|13.4|13.43|13.38|13.45|13.4|13.43|13.38|3
1731636730000|2024-11-15 02:12:10|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731636740000|2024-11-15 02:12:20|13.41|13.36|13.41|13.36|13.41|13.36|13.4|13.35|3
1731636750000|2024-11-15 02:12:30|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731636760000|2024-11-15 02:12:40|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731636770000|2024-11-15 02:12:50|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731636780000|2024-11-15 02:13:00|13.45|13.4|13.44|13.39|13.46|13.41|13.44|13.39|4
1731636800000|2024-11-15 02:13:20|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731636810000|2024-11-15 02:13:30|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731636820000|2024-11-15 02:13:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731636840000|2024-11-15 02:14:00|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731636850000|2024-11-15 02:14:10|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731636860000|2024-11-15 02:14:20|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|2
1731636890000|2024-11-15 02:14:50|13.43|13.38|13.43|13.38|13.44|13.39|13.42|13.37|5
1731636900000|2024-11-15 02:15:00|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731636910000|2024-11-15 02:15:10|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731636930000|2024-11-15 02:15:30|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731636940000|2024-11-15 02:15:40|13.42|13.37|13.42|13.37|13.43|13.38|13.42|13.37|3
1731636960000|2024-11-15 02:16:00|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|4
1731636980000|2024-11-15 02:16:20|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731636990000|2024-11-15 02:16:30|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731637000000|2024-11-15 02:16:40|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731637010000|2024-11-15 02:16:50|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|2
1731637020000|2024-11-15 02:17:00|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731637040000|2024-11-15 02:17:20|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731637050000|2024-11-15 02:17:30|13.37|13.32|13.37|13.32|13.37|13.32|13.36|13.31|3
1731637070000|2024-11-15 02:17:50|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731637080000|2024-11-15 02:18:00|13.37|13.32|13.36|13.31|13.37|13.32|13.36|13.31|2
1731637090000|2024-11-15 02:18:10|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731637100000|2024-11-15 02:18:20|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731637110000|2024-11-15 02:18:30|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731637130000|2024-11-15 02:18:50|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|4
1731637140000|2024-11-15 02:19:00|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731637150000|2024-11-15 02:19:10|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731637170000|2024-11-15 02:19:30|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731637180000|2024-11-15 02:19:40|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|4
1731637190000|2024-11-15 02:19:50|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731637200000|2024-11-15 02:20:00|13.31|13.26|13.31|13.26|13.32|13.27|13.31|13.26|5
1731637210000|2024-11-15 02:20:10|13.3|13.25|13.3|13.25|13.31|13.26|13.3|13.25|5
1731637220000|2024-11-15 02:20:20|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731637230000|2024-11-15 02:20:30|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731637240000|2024-11-15 02:20:40|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731637250000|2024-11-15 02:20:50|13.26|13.21|13.26|13.21|13.26|13.21|13.25|13.2|3
1731637260000|2024-11-15 02:21:00|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|4
1731637270000|2024-11-15 02:21:10|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731637280000|2024-11-15 02:21:20|13.26|13.21|13.24|13.19|13.26|13.21|13.23|13.18|5
1731637290000|2024-11-15 02:21:30|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|4
1731637300000|2024-11-15 02:21:40|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731637310000|2024-11-15 02:21:50|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731637330000|2024-11-15 02:22:10|13.23|13.18|13.23|13.18|13.23|13.18|13.22|13.17|3
1731637340000|2024-11-15 02:22:20|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|2
1731637350000|2024-11-15 02:22:30|13.22|13.17|13.24|13.19|13.24|13.19|13.22|13.17|5
1731637360000|2024-11-15 02:22:40|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731637380000|2024-11-15 02:23:00|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|4
1731637390000|2024-11-15 02:23:10|13.25|13.2|13.25|13.2|13.26|13.21|13.25|13.2|3
1731637400000|2024-11-15 02:23:20|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731637410000|2024-11-15 02:23:30|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|7
1731637430000|2024-11-15 02:23:50|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731637440000|2024-11-15 02:24:00|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|4
1731637450000|2024-11-15 02:24:10|13.24|13.19|13.24|13.19|13.24|13.19|13.23|13.18|5
1731637460000|2024-11-15 02:24:20|13.25|13.2|13.26|13.21|13.26|13.21|13.24|13.19|4
1731637480000|2024-11-15 02:24:40|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731637490000|2024-11-15 02:24:50|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731637500000|2024-11-15 02:25:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731637510000|2024-11-15 02:25:10|13.28|13.23|13.28|13.23|13.29|13.24|13.28|13.23|3
1731637520000|2024-11-15 02:25:20|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731637530000|2024-11-15 02:25:30|13.27|13.22|13.27|13.22|13.27|13.22|13.26|13.21|3
1731637540000|2024-11-15 02:25:40|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731637550000|2024-11-15 02:25:50|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731637560000|2024-11-15 02:26:00|13.27|13.22|13.27|13.22|13.27|13.22|13.26|13.21|7
1731637570000|2024-11-15 02:26:10|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731637580000|2024-11-15 02:26:20|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|3
1731637590000|2024-11-15 02:26:30|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731637600000|2024-11-15 02:26:40|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|9
1731637610000|2024-11-15 02:26:50|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731637620000|2024-11-15 02:27:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731637630000|2024-11-15 02:27:10|13.28|13.23|13.31|13.26|13.31|13.26|13.28|13.23|4
1731637640000|2024-11-15 02:27:20|13.3|13.25|13.33|13.28|13.33|13.28|13.3|13.25|6
1731637670000|2024-11-15 02:27:50|13.34|13.29|13.34|13.29|13.35|13.3|13.34|13.29|3
1731637680000|2024-11-15 02:28:00|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731637690000|2024-11-15 02:28:10|13.34|13.29|13.34|13.29|13.34|13.29|13.33|13.28|3
1731637700000|2024-11-15 02:28:20|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731637710000|2024-11-15 02:28:30|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731637740000|2024-11-15 02:29:00|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731637760000|2024-11-15 02:29:20|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|4
1731637770000|2024-11-15 02:29:30|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|4
1731637790000|2024-11-15 02:29:50|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731637800000|2024-11-15 02:30:00|13.33|13.28|13.31|13.26|13.33|13.28|13.31|13.26|3
1731637810000|2024-11-15 02:30:10|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|4
1731637820000|2024-11-15 02:30:20|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731637830000|2024-11-15 02:30:30|13.34|13.29|13.34|13.29|13.35|13.3|13.34|13.29|3
1731637840000|2024-11-15 02:30:40|13.35|13.3|13.32|13.27|13.35|13.3|13.32|13.27|4
1731637860000|2024-11-15 02:31:00|13.31|13.26|13.31|13.26|13.32|13.27|13.31|13.26|7
1731637870000|2024-11-15 02:31:10|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731637890000|2024-11-15 02:31:30|13.3|13.25|13.31|13.26|13.31|13.26|13.3|13.25|2
1731637910000|2024-11-15 02:31:50|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731637920000|2024-11-15 02:32:00|13.31|13.26|13.32|13.27|13.32|13.27|13.3|13.25|4
1731637930000|2024-11-15 02:32:10|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731637940000|2024-11-15 02:32:20|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731637950000|2024-11-15 02:32:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731637970000|2024-11-15 02:32:50|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731637980000|2024-11-15 02:33:00|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|2
1731637990000|2024-11-15 02:33:10|13.35|13.3|13.35|13.3|13.35|13.3|13.34|13.29|3
1731638010000|2024-11-15 02:33:30|13.34|13.29|13.34|13.29|13.35|13.3|13.34|13.29|3
1731638020000|2024-11-15 02:33:40|13.35|13.3|13.33|13.28|13.35|13.3|13.33|13.28|3
1731638030000|2024-11-15 02:33:50|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731638040000|2024-11-15 02:34:00|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731638050000|2024-11-15 02:34:10|13.34|13.29|13.32|13.27|13.34|13.29|13.32|13.27|3
1731638060000|2024-11-15 02:34:20|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731638070000|2024-11-15 02:34:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731638090000|2024-11-15 02:34:50|13.34|13.29|13.36|13.31|13.36|13.31|13.34|13.29|3
1731638100000|2024-11-15 02:35:00|13.37|13.32|13.37|13.32|13.37|13.32|13.36|13.31|5
1731638110000|2024-11-15 02:35:10|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731638130000|2024-11-15 02:35:30|13.39|13.34|13.39|13.34|13.4|13.35|13.39|13.34|3
1731638140000|2024-11-15 02:35:40|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731638150000|2024-11-15 02:35:50|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731638160000|2024-11-15 02:36:00|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731638170000|2024-11-15 02:36:10|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|2
1731638180000|2024-11-15 02:36:20|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|2
1731638190000|2024-11-15 02:36:30|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731638210000|2024-11-15 02:36:50|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731638220000|2024-11-15 02:37:00|13.43|13.38|13.43|13.38|13.44|13.39|13.43|13.38|3
1731638230000|2024-11-15 02:37:10|13.44|13.39|13.44|13.39|13.44|13.39|13.43|13.38|7
1731638240000|2024-11-15 02:37:20|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731638250000|2024-11-15 02:37:30|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731638260000|2024-11-15 02:37:40|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|2
1731638270000|2024-11-15 02:37:50|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731638280000|2024-11-15 02:38:00|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731638290000|2024-11-15 02:38:10|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731638340000|2024-11-15 02:39:00|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|2
1731638370000|2024-11-15 02:39:30|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731638380000|2024-11-15 02:39:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731638410000|2024-11-15 02:40:10|13.47|13.42|13.48|13.43|13.48|13.43|13.46|13.41|4
1731638420000|2024-11-15 02:40:20|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731638430000|2024-11-15 02:40:30|13.5|13.45|13.5|13.45|13.51|13.46|13.5|13.45|3
1731638440000|2024-11-15 02:40:40|13.49|13.44|13.48|13.43|13.49|13.44|13.48|13.43|2
1731638450000|2024-11-15 02:40:50|13.49|13.44|13.49|13.44|13.5|13.45|13.49|13.44|5
1731638460000|2024-11-15 02:41:00|13.5|13.45|13.5|13.45|13.5|13.45|13.49|13.44|3
1731638470000|2024-11-15 02:41:10|13.49|13.44|13.49|13.44|13.5|13.45|13.49|13.44|7
1731638480000|2024-11-15 02:41:20|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|6
1731638490000|2024-11-15 02:41:30|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731638520000|2024-11-15 02:42:00|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731638530000|2024-11-15 02:42:10|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731638540000|2024-11-15 02:42:20|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731638550000|2024-11-15 02:42:30|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731638560000|2024-11-15 02:42:40|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731638570000|2024-11-15 02:42:50|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731638590000|2024-11-15 02:43:10|13.47|13.42|13.47|13.42|13.47|13.42|13.46|13.41|3
1731638600000|2024-11-15 02:43:20|13.48|13.43|13.47|13.42|13.48|13.43|13.46|13.41|4
1731638630000|2024-11-15 02:43:50|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731638640000|2024-11-15 02:44:00|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|3
1731638650000|2024-11-15 02:44:10|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731638670000|2024-11-15 02:44:30|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731638690000|2024-11-15 02:44:50|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731638700000|2024-11-15 02:45:00|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731638710000|2024-11-15 02:45:10|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|4
1731638720000|2024-11-15 02:45:20|13.44|13.39|13.45|13.4|13.45|13.4|13.43|13.38|4
1731638730000|2024-11-15 02:45:30|13.44|13.39|13.44|13.39|13.45|13.4|13.44|13.39|7
1731638740000|2024-11-15 02:45:40|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731638770000|2024-11-15 02:46:10|13.44|13.39|13.46|13.41|13.46|13.41|13.44|13.39|3
1731638780000|2024-11-15 02:46:20|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|8
1731638790000|2024-11-15 02:46:30|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731638800000|2024-11-15 02:46:40|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|4
1731638820000|2024-11-15 02:47:00|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731638840000|2024-11-15 02:47:20|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731638860000|2024-11-15 02:47:40|13.46|13.41|13.48|13.43|13.48|13.43|13.46|13.41|3
1731638870000|2024-11-15 02:47:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731638890000|2024-11-15 02:48:10|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|4
1731638900000|2024-11-15 02:48:20|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|4
1731638910000|2024-11-15 02:48:30|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|4
1731638920000|2024-11-15 02:48:40|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731638930000|2024-11-15 02:48:50|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731638940000|2024-11-15 02:49:00|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731638960000|2024-11-15 02:49:20|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731638980000|2024-11-15 02:49:40|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731638990000|2024-11-15 02:49:50|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|8
1731639000000|2024-11-15 02:50:00|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731639010000|2024-11-15 02:50:10|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731639030000|2024-11-15 02:50:30|13.48|13.43|13.46|13.41|13.48|13.43|13.46|13.41|3
1731639060000|2024-11-15 02:51:00|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731639070000|2024-11-15 02:51:10|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|2
1731639080000|2024-11-15 02:51:20|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731639090000|2024-11-15 02:51:30|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731639100000|2024-11-15 02:51:40|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731639110000|2024-11-15 02:51:50|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731639120000|2024-11-15 02:52:00|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|4
1731639130000|2024-11-15 02:52:10|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|5
1731639150000|2024-11-15 02:52:30|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731639170000|2024-11-15 02:52:50|13.44|13.39|13.44|13.39|13.45|13.4|13.44|13.39|5
1731639180000|2024-11-15 02:53:00|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731639190000|2024-11-15 02:53:10|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731639200000|2024-11-15 02:53:20|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|2
1731639210000|2024-11-15 02:53:30|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731639240000|2024-11-15 02:54:00|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731639250000|2024-11-15 02:54:10|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|4
1731639260000|2024-11-15 02:54:20|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731639280000|2024-11-15 02:54:40|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731639290000|2024-11-15 02:54:50|13.47|13.42|13.49|13.44|13.49|13.44|13.47|13.42|7
1731639300000|2024-11-15 02:55:00|13.5|13.45|13.49|13.44|13.51|13.46|13.49|13.44|4
1731639310000|2024-11-15 02:55:10|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|4
1731639320000|2024-11-15 02:55:20|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731639340000|2024-11-15 02:55:40|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731639350000|2024-11-15 02:55:50|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731639360000|2024-11-15 02:56:00|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731639370000|2024-11-15 02:56:10|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731639400000|2024-11-15 02:56:40|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731639420000|2024-11-15 02:57:00|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731639510000|2024-11-15 02:58:30|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|2
1731639520000|2024-11-15 02:58:40|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731639530000|2024-11-15 02:58:50|13.54|13.49|13.55|13.5|13.55|13.5|13.54|13.49|2
1731639540000|2024-11-15 02:59:00|13.54|13.49|13.54|13.49|13.55|13.5|13.54|13.49|3
1731639560000|2024-11-15 02:59:20|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731639570000|2024-11-15 02:59:30|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731639600000|2024-11-15 03:00:00|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731639620000|2024-11-15 03:00:20|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731639650000|2024-11-15 03:00:50|13.54|13.49|13.52|13.47|13.54|13.49|13.52|13.47|5
1731639670000|2024-11-15 03:01:10|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|2
1731639680000|2024-11-15 03:01:20|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731639690000|2024-11-15 03:01:30|13.52|13.47|13.5|13.45|13.52|13.47|13.5|13.45|3
1731639700000|2024-11-15 03:01:40|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731639710000|2024-11-15 03:01:50|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731639730000|2024-11-15 03:02:10|13.49|13.44|13.48|13.43|13.49|13.44|13.48|13.43|2
1731639740000|2024-11-15 03:02:20|13.47|13.42|13.47|13.42|13.48|13.43|13.47|13.42|3
1731639750000|2024-11-15 03:02:30|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|2
1731639760000|2024-11-15 03:02:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731639770000|2024-11-15 03:02:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731639780000|2024-11-15 03:03:00|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731639800000|2024-11-15 03:03:20|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731639810000|2024-11-15 03:03:30|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731639820000|2024-11-15 03:03:40|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731639840000|2024-11-15 03:04:00|13.49|13.44|13.47|13.42|13.49|13.44|13.47|13.42|5
1731639870000|2024-11-15 03:04:30|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731639880000|2024-11-15 03:04:40|13.49|13.44|13.5|13.45|13.5|13.45|13.49|13.44|4
1731639900000|2024-11-15 03:05:00|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731639930000|2024-11-15 03:05:30|13.48|13.43|13.46|13.41|13.48|13.43|13.46|13.41|3
1731639950000|2024-11-15 03:05:50|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731639960000|2024-11-15 03:06:00|13.47|13.42|13.47|13.42|13.47|13.42|13.46|13.41|3
1731639970000|2024-11-15 03:06:10|13.46|13.41|13.46|13.41|13.47|13.42|13.46|13.41|3
1731639980000|2024-11-15 03:06:20|13.45|13.4|13.47|13.42|13.47|13.42|13.45|13.4|3
1731639990000|2024-11-15 03:06:30|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|2
1731640000000|2024-11-15 03:06:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731640020000|2024-11-15 03:07:00|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|2
1731640030000|2024-11-15 03:07:10|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731640040000|2024-11-15 03:07:20|13.46|13.41|13.46|13.41|13.47|13.42|13.46|13.41|3
1731640060000|2024-11-15 03:07:40|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731640080000|2024-11-15 03:08:00|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731640090000|2024-11-15 03:08:10|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731640100000|2024-11-15 03:08:20|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731640110000|2024-11-15 03:08:30|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731640130000|2024-11-15 03:08:50|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731640150000|2024-11-15 03:09:10|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731640160000|2024-11-15 03:09:20|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731640170000|2024-11-15 03:09:30|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731640180000|2024-11-15 03:09:40|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|2
1731640190000|2024-11-15 03:09:50|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731640200000|2024-11-15 03:10:00|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731640220000|2024-11-15 03:10:20|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|2
1731640230000|2024-11-15 03:10:30|13.38|13.33|13.4|13.35|13.4|13.35|13.38|13.33|3
1731640250000|2024-11-15 03:10:50|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731640260000|2024-11-15 03:11:00|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731640300000|2024-11-15 03:11:40|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731640310000|2024-11-15 03:11:50|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731640330000|2024-11-15 03:12:10|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731640340000|2024-11-15 03:12:20|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731640350000|2024-11-15 03:12:30|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731640370000|2024-11-15 03:12:50|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731640380000|2024-11-15 03:13:00|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731640390000|2024-11-15 03:13:10|13.44|13.39|13.44|13.39|13.45|13.4|13.44|13.39|3
1731640400000|2024-11-15 03:13:20|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731640410000|2024-11-15 03:13:30|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731640420000|2024-11-15 03:13:40|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731640430000|2024-11-15 03:13:50|13.44|13.39|13.45|13.4|13.45|13.4|13.43|13.38|4
1731640440000|2024-11-15 03:14:00|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731640480000|2024-11-15 03:14:40|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731640500000|2024-11-15 03:15:00|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731640510000|2024-11-15 03:15:10|13.49|13.44|13.5|13.45|13.5|13.45|13.49|13.44|2
1731640520000|2024-11-15 03:15:20|13.49|13.44|13.49|13.44|13.5|13.45|13.49|13.44|3
1731640530000|2024-11-15 03:15:30|13.5|13.45|13.56|13.51|13.56|13.51|13.5|13.45|8
1731640540000|2024-11-15 03:15:40|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731640550000|2024-11-15 03:15:50|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731640560000|2024-11-15 03:16:00|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|6
1731640580000|2024-11-15 03:16:20|13.57|13.52|13.56|13.51|13.58|13.53|13.56|13.51|6
1731640590000|2024-11-15 03:16:30|13.57|13.52|13.57|13.52|13.57|13.52|13.56|13.51|5
1731640600000|2024-11-15 03:16:40|13.56|13.51|13.57|13.52|13.57|13.52|13.56|13.51|2
1731640610000|2024-11-15 03:16:50|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731640620000|2024-11-15 03:17:00|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731640630000|2024-11-15 03:17:10|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731640640000|2024-11-15 03:17:20|13.58|13.53|13.58|13.53|13.58|13.53|13.57|13.52|3
1731640660000|2024-11-15 03:17:40|13.57|13.52|13.56|13.51|13.57|13.52|13.56|13.51|2
1731640670000|2024-11-15 03:17:50|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731640680000|2024-11-15 03:18:00|13.53|13.48|13.52|13.47|13.53|13.48|13.51|13.46|4
1731640690000|2024-11-15 03:18:10|13.53|13.48|13.53|13.48|13.54|13.49|13.53|13.48|3
1731640700000|2024-11-15 03:18:20|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731640710000|2024-11-15 03:18:30|13.55|13.5|13.55|13.5|13.55|13.5|13.54|13.49|3
1731640720000|2024-11-15 03:18:40|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731640730000|2024-11-15 03:18:50|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731640740000|2024-11-15 03:19:00|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|2
1731640760000|2024-11-15 03:19:20|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731640770000|2024-11-15 03:19:30|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731640780000|2024-11-15 03:19:40|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731640790000|2024-11-15 03:19:50|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731640800000|2024-11-15 03:20:00|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731640810000|2024-11-15 03:20:10|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731640830000|2024-11-15 03:20:30|13.57|13.52|13.56|13.51|13.57|13.52|13.56|13.51|2
1731640840000|2024-11-15 03:20:40|13.55|13.5|13.55|13.5|13.55|13.5|13.54|13.49|3
1731640850000|2024-11-15 03:20:50|13.54|13.49|13.53|13.48|13.55|13.5|13.53|13.48|4
1731640860000|2024-11-15 03:21:00|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731640880000|2024-11-15 03:21:20|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731640890000|2024-11-15 03:21:30|13.54|13.49|13.55|13.5|13.55|13.5|13.54|13.49|2
1731640900000|2024-11-15 03:21:40|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731640920000|2024-11-15 03:22:00|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|4
1731640930000|2024-11-15 03:22:10|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731640940000|2024-11-15 03:22:20|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731640950000|2024-11-15 03:22:30|13.52|13.47|13.51|13.46|13.52|13.47|13.51|13.46|2
1731640960000|2024-11-15 03:22:40|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731640970000|2024-11-15 03:22:50|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731640980000|2024-11-15 03:23:00|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731641010000|2024-11-15 03:23:30|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731641020000|2024-11-15 03:23:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641030000|2024-11-15 03:23:50|13.47|13.42|13.46|13.41|13.48|13.43|13.46|13.41|4
1731641040000|2024-11-15 03:24:00|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731641050000|2024-11-15 03:24:10|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731641060000|2024-11-15 03:24:20|13.43|13.38|13.45|13.4|13.45|13.4|13.43|13.38|3
1731641100000|2024-11-15 03:25:00|13.44|13.39|13.44|13.39|13.44|13.39|13.43|13.38|3
1731641120000|2024-11-15 03:25:20|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|2
1731641140000|2024-11-15 03:25:40|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|4
1731641150000|2024-11-15 03:25:50|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731641170000|2024-11-15 03:26:10|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731641190000|2024-11-15 03:26:30|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|3
1731641210000|2024-11-15 03:26:50|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731641220000|2024-11-15 03:27:00|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641230000|2024-11-15 03:27:10|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731641240000|2024-11-15 03:27:20|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731641250000|2024-11-15 03:27:30|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731641260000|2024-11-15 03:27:40|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731641270000|2024-11-15 03:27:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731641280000|2024-11-15 03:28:00|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731641290000|2024-11-15 03:28:10|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731641320000|2024-11-15 03:28:40|13.49|13.44|13.5|13.45|13.5|13.45|13.49|13.44|2
1731641350000|2024-11-15 03:29:10|13.49|13.44|13.51|13.46|13.51|13.46|13.49|13.44|3
1731641360000|2024-11-15 03:29:20|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731641370000|2024-11-15 03:29:30|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731641390000|2024-11-15 03:29:50|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731641400000|2024-11-15 03:30:00|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|2
1731641410000|2024-11-15 03:30:10|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641420000|2024-11-15 03:30:20|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731641440000|2024-11-15 03:30:40|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731641450000|2024-11-15 03:30:50|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731641460000|2024-11-15 03:31:00|13.47|13.42|13.45|13.4|13.47|13.42|13.45|13.4|3
1731641470000|2024-11-15 03:31:10|13.44|13.39|13.46|13.41|13.46|13.41|13.44|13.39|3
1731641480000|2024-11-15 03:31:20|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731641490000|2024-11-15 03:31:30|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641500000|2024-11-15 03:31:40|13.47|13.42|13.47|13.42|13.48|13.43|13.47|13.42|3
1731641510000|2024-11-15 03:31:50|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|2
1731641520000|2024-11-15 03:32:00|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641540000|2024-11-15 03:32:20|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731641550000|2024-11-15 03:32:30|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731641580000|2024-11-15 03:33:00|13.44|13.39|13.46|13.41|13.46|13.41|13.44|13.39|3
1731641590000|2024-11-15 03:33:10|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731641600000|2024-11-15 03:33:20|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641620000|2024-11-15 03:33:40|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|2
1731641630000|2024-11-15 03:33:50|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731641640000|2024-11-15 03:34:00|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731641660000|2024-11-15 03:34:20|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641680000|2024-11-15 03:34:40|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731641700000|2024-11-15 03:35:00|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731641710000|2024-11-15 03:35:10|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731641720000|2024-11-15 03:35:20|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641730000|2024-11-15 03:35:30|13.47|13.42|13.47|13.42|13.48|13.43|13.47|13.42|3
1731641740000|2024-11-15 03:35:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641750000|2024-11-15 03:35:50|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731641760000|2024-11-15 03:36:00|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731641780000|2024-11-15 03:36:20|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641810000|2024-11-15 03:36:50|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731641820000|2024-11-15 03:37:00|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731641830000|2024-11-15 03:37:10|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731641840000|2024-11-15 03:37:20|13.46|13.41|13.46|13.41|13.47|13.42|13.46|13.41|5
1731641850000|2024-11-15 03:37:30|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|4
1731641860000|2024-11-15 03:37:40|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731641870000|2024-11-15 03:37:50|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731641880000|2024-11-15 03:38:00|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731641890000|2024-11-15 03:38:10|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731641900000|2024-11-15 03:38:20|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731641940000|2024-11-15 03:39:00|13.48|13.43|13.48|13.43|13.49|13.44|13.48|13.43|3
1731641950000|2024-11-15 03:39:10|13.49|13.44|13.48|13.43|13.49|13.44|13.48|13.43|2
1731641970000|2024-11-15 03:39:30|13.49|13.44|13.51|13.46|13.51|13.46|13.49|13.44|3
1731641980000|2024-11-15 03:39:40|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731641990000|2024-11-15 03:39:50|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731642000000|2024-11-15 03:40:00|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731642010000|2024-11-15 03:40:10|13.49|13.44|13.48|13.43|13.49|13.44|13.48|13.43|2
1731642020000|2024-11-15 03:40:20|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731642030000|2024-11-15 03:40:30|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731642040000|2024-11-15 03:40:40|13.49|13.44|13.51|13.46|13.51|13.46|13.49|13.44|3
1731642050000|2024-11-15 03:40:50|13.52|13.47|13.54|13.49|13.54|13.49|13.52|13.47|5
1731642060000|2024-11-15 03:41:00|13.55|13.5|13.55|13.5|13.55|13.5|13.54|13.49|7
1731642070000|2024-11-15 03:41:10|13.56|13.51|13.55|13.5|13.57|13.52|13.55|13.5|4
1731642080000|2024-11-15 03:41:20|13.56|13.51|13.57|13.52|13.57|13.52|13.56|13.51|2
1731642090000|2024-11-15 03:41:30|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|3
1731642100000|2024-11-15 03:41:40|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731642110000|2024-11-15 03:41:50|13.56|13.51|13.57|13.52|13.57|13.52|13.55|13.5|4
1731642120000|2024-11-15 03:42:00|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|5
1731642130000|2024-11-15 03:42:10|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731642140000|2024-11-15 03:42:20|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731642150000|2024-11-15 03:42:30|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|4
1731642160000|2024-11-15 03:42:40|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|2
1731642170000|2024-11-15 03:42:50|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731642180000|2024-11-15 03:43:00|13.6|13.55|13.62|13.57|13.62|13.57|13.6|13.55|3
1731642190000|2024-11-15 03:43:10|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731642210000|2024-11-15 03:43:30|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731642220000|2024-11-15 03:43:40|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731642230000|2024-11-15 03:43:50|13.6|13.55|13.6|13.55|13.6|13.55|13.59|13.54|3
1731642240000|2024-11-15 03:44:00|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731642260000|2024-11-15 03:44:20|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|6
1731642270000|2024-11-15 03:44:30|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731642280000|2024-11-15 03:44:40|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|3
1731642300000|2024-11-15 03:45:00|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731642310000|2024-11-15 03:45:10|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731642320000|2024-11-15 03:45:20|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731642330000|2024-11-15 03:45:30|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731642340000|2024-11-15 03:45:40|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|2
1731642350000|2024-11-15 03:45:50|13.62|13.57|13.61|13.56|13.62|13.57|13.61|13.56|2
1731642370000|2024-11-15 03:46:10|13.62|13.57|13.62|13.57|13.62|13.57|13.61|13.56|3
1731642380000|2024-11-15 03:46:20|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731642390000|2024-11-15 03:46:30|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731642400000|2024-11-15 03:46:40|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|2
1731642420000|2024-11-15 03:47:00|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731642430000|2024-11-15 03:47:10|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731642450000|2024-11-15 03:47:30|13.6|13.55|13.59|13.54|13.6|13.55|13.59|13.54|2
1731642460000|2024-11-15 03:47:40|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731642470000|2024-11-15 03:47:50|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|4
1731642480000|2024-11-15 03:48:00|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731642500000|2024-11-15 03:48:20|13.6|13.55|13.6|13.55|13.61|13.56|13.6|13.55|7
1731642510000|2024-11-15 03:48:30|13.59|13.54|13.59|13.54|13.6|13.55|13.59|13.54|3
1731642540000|2024-11-15 03:49:00|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731642580000|2024-11-15 03:49:40|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731642590000|2024-11-15 03:49:50|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731642600000|2024-11-15 03:50:00|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731642610000|2024-11-15 03:50:10|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731642620000|2024-11-15 03:50:20|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731642640000|2024-11-15 03:50:40|13.56|13.51|13.55|13.5|13.57|13.52|13.55|13.5|4
1731642660000|2024-11-15 03:51:00|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731642670000|2024-11-15 03:51:10|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731642680000|2024-11-15 03:51:20|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731642710000|2024-11-15 03:51:50|13.54|13.49|13.54|13.49|13.55|13.5|13.54|13.49|3
1731642720000|2024-11-15 03:52:00|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731642730000|2024-11-15 03:52:10|13.53|13.48|13.5|13.45|13.53|13.48|13.5|13.45|4
1731642740000|2024-11-15 03:52:20|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731642750000|2024-11-15 03:52:30|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731642760000|2024-11-15 03:52:40|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731642770000|2024-11-15 03:52:50|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731642780000|2024-11-15 03:53:00|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731642790000|2024-11-15 03:53:10|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|4
1731642800000|2024-11-15 03:53:20|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731642810000|2024-11-15 03:53:30|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731642820000|2024-11-15 03:53:40|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731642830000|2024-11-15 03:53:50|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731642840000|2024-11-15 03:54:00|13.5|13.45|13.5|13.45|13.5|13.45|13.49|13.44|3
1731642850000|2024-11-15 03:54:10|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731642860000|2024-11-15 03:54:20|13.5|13.45|13.51|13.46|13.51|13.46|13.49|13.44|4
1731642880000|2024-11-15 03:54:40|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731642890000|2024-11-15 03:54:50|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731642900000|2024-11-15 03:55:00|13.54|13.49|13.55|13.5|13.55|13.5|13.54|13.49|2
1731642920000|2024-11-15 03:55:20|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731642930000|2024-11-15 03:55:30|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|4
1731642940000|2024-11-15 03:55:40|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731642950000|2024-11-15 03:55:50|13.54|13.49|13.55|13.5|13.55|13.5|13.54|13.49|2
1731642960000|2024-11-15 03:56:00|13.54|13.49|13.55|13.5|13.55|13.5|13.54|13.49|2
1731642970000|2024-11-15 03:56:10|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731643020000|2024-11-15 03:57:00|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731643040000|2024-11-15 03:57:20|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731643060000|2024-11-15 03:57:40|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731643080000|2024-11-15 03:58:00|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731643130000|2024-11-15 03:58:50|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731643140000|2024-11-15 03:59:00|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731643150000|2024-11-15 03:59:10|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731643170000|2024-11-15 03:59:30|13.51|13.46|13.52|13.47|13.52|13.47|13.5|13.45|4
1731643190000|2024-11-15 03:59:50|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731643200000|2024-11-15 04:00:00|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731643210000|2024-11-15 04:00:10|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731643220000|2024-11-15 04:00:20|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731643230000|2024-11-15 04:00:30|13.5|13.45|13.51|13.46|13.51|13.46|13.5|13.45|2
1731643240000|2024-11-15 04:00:40|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731643250000|2024-11-15 04:00:50|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731643260000|2024-11-15 04:01:00|13.5|13.45|13.51|13.46|13.51|13.46|13.5|13.45|2
1731643280000|2024-11-15 04:01:20|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731643290000|2024-11-15 04:01:30|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731643300000|2024-11-15 04:01:40|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|2
1731643310000|2024-11-15 04:01:50|13.52|13.47|13.5|13.45|13.52|13.47|13.5|13.45|3
1731643320000|2024-11-15 04:02:00|13.51|13.46|13.52|13.47|13.52|13.47|13.51|13.46|6
1731643330000|2024-11-15 04:02:10|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|2
1731643340000|2024-11-15 04:02:20|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731643350000|2024-11-15 04:02:30|13.56|13.51|13.58|13.53|13.58|13.53|13.56|13.51|3
1731643360000|2024-11-15 04:02:40|13.57|13.52|13.57|13.52|13.58|13.53|13.57|13.52|5
1731643370000|2024-11-15 04:02:50|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|6
1731643380000|2024-11-15 04:03:00|13.58|13.53|13.58|13.53|13.58|13.53|13.57|13.52|3
1731643400000|2024-11-15 04:03:20|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731643410000|2024-11-15 04:03:30|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731643420000|2024-11-15 04:03:40|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731643430000|2024-11-15 04:03:50|13.58|13.53|13.58|13.53|13.59|13.54|13.58|13.53|3
1731643440000|2024-11-15 04:04:00|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|2
1731643450000|2024-11-15 04:04:10|13.59|13.54|13.59|13.54|13.59|13.54|13.58|13.53|3
1731643460000|2024-11-15 04:04:20|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731643470000|2024-11-15 04:04:30|13.59|13.54|13.58|13.53|13.6|13.55|13.58|13.53|4
1731643480000|2024-11-15 04:04:40|13.57|13.52|13.57|13.52|13.57|13.52|13.56|13.51|7
1731643500000|2024-11-15 04:05:00|13.58|13.53|13.62|13.57|13.62|13.57|13.57|13.52|7
1731643510000|2024-11-15 04:05:10|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|4
1731643520000|2024-11-15 04:05:20|13.63|13.58|13.6|13.55|13.63|13.58|13.6|13.55|4
1731643530000|2024-11-15 04:05:30|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|2
1731643540000|2024-11-15 04:05:40|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731643550000|2024-11-15 04:05:50|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731643560000|2024-11-15 04:06:00|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731643570000|2024-11-15 04:06:10|13.62|13.57|13.61|13.56|13.63|13.58|13.61|13.56|4
1731643580000|2024-11-15 04:06:20|13.62|13.57|13.62|13.57|13.63|13.58|13.62|13.57|5
1731643590000|2024-11-15 04:06:30|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|2
1731643600000|2024-11-15 04:06:40|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|3
1731643620000|2024-11-15 04:07:00|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731643630000|2024-11-15 04:07:10|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|2
1731643650000|2024-11-15 04:07:30|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|2
1731643670000|2024-11-15 04:07:50|13.59|13.54|13.59|13.54|13.59|13.54|13.58|13.53|3
1731643680000|2024-11-15 04:08:00|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|4
1731643690000|2024-11-15 04:08:10|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731643700000|2024-11-15 04:08:20|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731643710000|2024-11-15 04:08:30|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731643720000|2024-11-15 04:08:40|13.6|13.55|13.63|13.58|13.63|13.58|13.6|13.55|4
1731643730000|2024-11-15 04:08:50|13.62|13.57|13.62|13.57|13.63|13.58|13.62|13.57|5
1731643740000|2024-11-15 04:09:00|13.61|13.56|13.61|13.56|13.62|13.57|13.61|13.56|9
1731643750000|2024-11-15 04:09:10|13.6|13.55|13.59|13.54|13.6|13.55|13.58|13.53|3
1731643770000|2024-11-15 04:09:30|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731643780000|2024-11-15 04:09:40|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|2
1731643790000|2024-11-15 04:09:50|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|5
1731643810000|2024-11-15 04:10:10|13.62|13.57|13.61|13.56|13.62|13.57|13.61|13.56|2
1731643820000|2024-11-15 04:10:20|13.62|13.57|13.64|13.59|13.64|13.59|13.62|13.57|5
1731643830000|2024-11-15 04:10:30|13.63|13.58|13.63|13.58|13.64|13.59|13.63|13.58|3
1731643860000|2024-11-15 04:11:00|13.64|13.59|13.64|13.59|13.65|13.6|13.64|13.59|3
1731643870000|2024-11-15 04:11:10|13.63|13.58|13.63|13.58|13.64|13.59|13.63|13.58|3
1731643880000|2024-11-15 04:11:20|13.64|13.59|13.64|13.59|13.65|13.6|13.64|13.59|3
1731643890000|2024-11-15 04:11:30|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731643900000|2024-11-15 04:11:40|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731643920000|2024-11-15 04:12:00|13.63|13.58|13.63|13.58|13.64|13.59|13.62|13.57|5
1731643930000|2024-11-15 04:12:10|13.62|13.57|13.62|13.57|13.63|13.58|13.62|13.57|5
1731643940000|2024-11-15 04:12:20|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731643950000|2024-11-15 04:12:30|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|2
1731643970000|2024-11-15 04:12:50|13.61|13.56|13.62|13.57|13.62|13.57|13.6|13.55|4
1731643980000|2024-11-15 04:13:00|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|4
1731643990000|2024-11-15 04:13:10|13.63|13.58|13.63|13.58|13.63|13.58|13.62|13.57|3
1731644000000|2024-11-15 04:13:20|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|4
1731644010000|2024-11-15 04:13:30|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|2
1731644020000|2024-11-15 04:13:40|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|2
1731644030000|2024-11-15 04:13:50|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731644040000|2024-11-15 04:14:00|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|4
1731644050000|2024-11-15 04:14:10|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|2
1731644060000|2024-11-15 04:14:20|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|2
1731644070000|2024-11-15 04:14:30|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|2
1731644080000|2024-11-15 04:14:40|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|4
1731644090000|2024-11-15 04:14:50|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|5
1731644100000|2024-11-15 04:15:00|13.6|13.55|13.62|13.57|13.62|13.57|13.6|13.55|3
1731644110000|2024-11-15 04:15:10|13.61|13.56|13.62|13.57|13.63|13.58|13.61|13.56|4
1731644120000|2024-11-15 04:15:20|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|2
1731644130000|2024-11-15 04:15:30|13.63|13.58|13.65|13.6|13.65|13.6|13.63|13.58|3
1731644140000|2024-11-15 04:15:40|13.64|13.59|13.66|13.61|13.66|13.61|13.64|13.59|3
1731644150000|2024-11-15 04:15:50|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731644160000|2024-11-15 04:16:00|13.66|13.61|13.67|13.62|13.68|13.63|13.66|13.61|8
1731644170000|2024-11-15 04:16:10|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731644180000|2024-11-15 04:16:20|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731644190000|2024-11-15 04:16:30|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731644200000|2024-11-15 04:16:40|13.64|13.59|13.63|13.58|13.64|13.59|13.62|13.57|4
1731644210000|2024-11-15 04:16:50|13.62|13.57|13.64|13.59|13.64|13.59|13.62|13.57|4
1731644220000|2024-11-15 04:17:00|13.65|13.6|13.66|13.61|13.66|13.61|13.64|13.59|4
1731644230000|2024-11-15 04:17:10|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|2
1731644240000|2024-11-15 04:17:20|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731644250000|2024-11-15 04:17:30|13.67|13.62|13.68|13.63|13.68|13.63|13.67|13.62|4
1731644260000|2024-11-15 04:17:40|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731644280000|2024-11-15 04:18:00|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731644290000|2024-11-15 04:18:10|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731644300000|2024-11-15 04:18:20|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731644310000|2024-11-15 04:18:30|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731644320000|2024-11-15 04:18:40|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|4
1731644340000|2024-11-15 04:19:00|13.66|13.61|13.63|13.58|13.66|13.61|13.63|13.58|6
1731644350000|2024-11-15 04:19:10|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731644360000|2024-11-15 04:19:20|13.63|13.58|13.63|13.58|13.63|13.58|13.62|13.57|3
1731644370000|2024-11-15 04:19:30|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|2
1731644390000|2024-11-15 04:19:50|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731644400000|2024-11-15 04:20:00|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731644410000|2024-11-15 04:20:10|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|4
1731644420000|2024-11-15 04:20:20|13.64|13.59|13.63|13.58|13.65|13.6|13.63|13.58|4
1731644430000|2024-11-15 04:20:30|13.64|13.59|13.62|13.57|13.64|13.59|13.62|13.57|3
1731644440000|2024-11-15 04:20:40|13.63|13.58|13.63|13.58|13.63|13.58|13.62|13.57|3
1731644450000|2024-11-15 04:20:50|13.62|13.57|13.62|13.57|13.63|13.58|13.62|13.57|5
1731644460000|2024-11-15 04:21:00|13.63|13.58|13.61|13.56|13.63|13.58|13.61|13.56|3
1731644470000|2024-11-15 04:21:10|13.6|13.55|13.59|13.54|13.6|13.55|13.59|13.54|2
1731644480000|2024-11-15 04:21:20|13.58|13.53|13.58|13.53|13.58|13.53|13.57|13.52|3
1731644490000|2024-11-15 04:21:30|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731644500000|2024-11-15 04:21:40|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731644510000|2024-11-15 04:21:50|13.59|13.54|13.57|13.52|13.59|13.54|13.57|13.52|5
1731644520000|2024-11-15 04:22:00|13.56|13.51|13.57|13.52|13.57|13.52|13.56|13.51|4
1731644530000|2024-11-15 04:22:10|13.56|13.51|13.54|13.49|13.56|13.51|13.54|13.49|7
1731644540000|2024-11-15 04:22:20|13.55|13.5|13.52|13.47|13.55|13.5|13.52|13.47|4
1731644550000|2024-11-15 04:22:30|13.53|13.48|13.52|13.47|13.53|13.48|13.52|13.47|4
1731644560000|2024-11-15 04:22:40|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731644570000|2024-11-15 04:22:50|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731644580000|2024-11-15 04:23:00|13.5|13.45|13.5|13.45|13.51|13.46|13.5|13.45|3
1731644590000|2024-11-15 04:23:10|13.51|13.46|13.49|13.44|13.51|13.46|13.49|13.44|3
1731644600000|2024-11-15 04:23:20|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731644610000|2024-11-15 04:23:30|13.5|13.45|13.5|13.45|13.5|13.45|13.49|13.44|3
1731644620000|2024-11-15 04:23:40|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731644630000|2024-11-15 04:23:50|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731644640000|2024-11-15 04:24:00|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|2
1731644650000|2024-11-15 04:24:10|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|4
1731644660000|2024-11-15 04:24:20|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|4
1731644670000|2024-11-15 04:24:30|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|4
1731644680000|2024-11-15 04:24:40|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731644690000|2024-11-15 04:24:50|13.44|13.39|13.43|13.38|13.44|13.39|13.42|13.37|4
1731644700000|2024-11-15 04:25:00|13.42|13.37|13.43|13.38|13.44|13.39|13.42|13.37|8
1731644710000|2024-11-15 04:25:10|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731644720000|2024-11-15 04:25:20|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|5
1731644730000|2024-11-15 04:25:30|13.46|13.41|13.46|13.41|13.46|13.41|13.45|13.4|3
1731644740000|2024-11-15 04:25:40|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731644760000|2024-11-15 04:26:00|13.46|13.41|13.46|13.41|13.46|13.41|13.45|13.4|3
1731644770000|2024-11-15 04:26:10|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731644780000|2024-11-15 04:26:20|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731644790000|2024-11-15 04:26:30|13.48|13.43|13.5|13.45|13.5|13.45|13.48|13.43|3
1731644800000|2024-11-15 04:26:40|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731644810000|2024-11-15 04:26:50|13.51|13.46|13.51|13.46|13.52|13.47|13.51|13.46|5
1731644820000|2024-11-15 04:27:00|13.52|13.47|13.52|13.47|13.54|13.49|13.52|13.47|4
1731644830000|2024-11-15 04:27:10|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731644840000|2024-11-15 04:27:20|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|6
1731644850000|2024-11-15 04:27:30|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|4
1731644860000|2024-11-15 04:27:40|13.52|13.47|13.5|13.45|13.52|13.47|13.5|13.45|3
1731644880000|2024-11-15 04:28:00|13.51|13.46|13.52|13.47|13.52|13.47|13.51|13.46|2
1731644890000|2024-11-15 04:28:10|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731644910000|2024-11-15 04:28:30|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731644920000|2024-11-15 04:28:40|13.49|13.44|13.49|13.44|13.5|13.45|13.49|13.44|3
1731644940000|2024-11-15 04:29:00|13.5|13.45|13.5|13.45|13.51|13.46|13.5|13.45|3
1731644950000|2024-11-15 04:29:10|13.49|13.44|13.5|13.45|13.5|13.45|13.49|13.44|2
1731644960000|2024-11-15 04:29:20|13.49|13.44|13.49|13.44|13.5|13.45|13.49|13.44|3
1731644970000|2024-11-15 04:29:30|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|4
1731644990000|2024-11-15 04:29:50|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731645000000|2024-11-15 04:30:00|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731645010000|2024-11-15 04:30:10|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|2
1731645020000|2024-11-15 04:30:20|13.45|13.4|13.43|13.38|13.45|13.4|13.43|13.38|3
1731645030000|2024-11-15 04:30:30|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731645040000|2024-11-15 04:30:40|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731645050000|2024-11-15 04:30:50|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731645060000|2024-11-15 04:31:00|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731645070000|2024-11-15 04:31:10|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731645080000|2024-11-15 04:31:20|13.41|13.36|13.41|13.36|13.41|13.36|13.4|13.35|5
1731645090000|2024-11-15 04:31:30|13.4|13.35|13.4|13.35|13.4|13.35|13.39|13.34|3
1731645100000|2024-11-15 04:31:40|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731645110000|2024-11-15 04:31:50|13.37|13.32|13.39|13.34|13.39|13.34|13.37|13.32|7
1731645120000|2024-11-15 04:32:00|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|4
1731645130000|2024-11-15 04:32:10|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731645140000|2024-11-15 04:32:20|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|6
1731645150000|2024-11-15 04:32:30|13.37|13.32|13.38|13.33|13.38|13.33|13.37|13.32|4
1731645160000|2024-11-15 04:32:40|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731645170000|2024-11-15 04:32:50|13.39|13.34|13.4|13.35|13.41|13.36|13.39|13.34|4
1731645180000|2024-11-15 04:33:00|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731645190000|2024-11-15 04:33:10|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731645200000|2024-11-15 04:33:20|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731645210000|2024-11-15 04:33:30|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731645220000|2024-11-15 04:33:40|13.4|13.35|13.38|13.33|13.4|13.35|13.38|13.33|3
1731645230000|2024-11-15 04:33:50|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731645240000|2024-11-15 04:34:00|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731645250000|2024-11-15 04:34:10|13.38|13.33|13.38|13.33|13.39|13.34|13.38|13.33|7
1731645280000|2024-11-15 04:34:40|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|4
1731645300000|2024-11-15 04:35:00|13.37|13.32|13.35|13.3|13.37|13.32|13.35|13.3|3
1731645310000|2024-11-15 04:35:10|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|4
1731645320000|2024-11-15 04:35:20|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731645330000|2024-11-15 04:35:30|13.36|13.31|13.37|13.32|13.38|13.33|13.36|13.31|4
1731645350000|2024-11-15 04:35:50|13.36|13.31|13.36|13.31|13.37|13.32|13.36|13.31|3
1731645360000|2024-11-15 04:36:00|13.37|13.32|13.35|13.3|13.37|13.32|13.35|13.3|3
1731645370000|2024-11-15 04:36:10|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731645380000|2024-11-15 04:36:20|13.34|13.29|13.34|13.29|13.34|13.29|13.33|13.28|3
1731645390000|2024-11-15 04:36:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731645410000|2024-11-15 04:36:50|13.32|13.27|13.31|13.26|13.33|13.28|13.31|13.26|4
1731645420000|2024-11-15 04:37:00|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|8
1731645430000|2024-11-15 04:37:10|13.3|13.25|13.29|13.24|13.3|13.25|13.29|13.24|2
1731645440000|2024-11-15 04:37:20|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731645450000|2024-11-15 04:37:30|13.29|13.24|13.29|13.24|13.29|13.24|13.28|13.23|3
1731645460000|2024-11-15 04:37:40|13.28|13.23|13.28|13.23|13.29|13.24|13.28|13.23|5
1731645480000|2024-11-15 04:38:00|13.27|13.22|13.27|13.22|13.27|13.22|13.26|13.21|3
1731645490000|2024-11-15 04:38:10|13.26|13.21|13.26|13.21|13.26|13.21|13.25|13.2|5
1731645500000|2024-11-15 04:38:20|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731645510000|2024-11-15 04:38:30|13.26|13.21|13.26|13.21|13.26|13.21|13.25|13.2|7
1731645520000|2024-11-15 04:38:40|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731645530000|2024-11-15 04:38:50|13.26|13.21|13.23|13.18|13.26|13.21|13.23|13.18|6
1731645540000|2024-11-15 04:39:00|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|4
1731645550000|2024-11-15 04:39:10|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|3
1731645560000|2024-11-15 04:39:20|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731645570000|2024-11-15 04:39:30|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731645580000|2024-11-15 04:39:40|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731645590000|2024-11-15 04:39:50|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731645600000|2024-11-15 04:40:00|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731645610000|2024-11-15 04:40:10|13.2|13.15|13.24|13.19|13.24|13.19|13.2|13.15|5
1731645620000|2024-11-15 04:40:20|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731645630000|2024-11-15 04:40:30|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731645640000|2024-11-15 04:40:40|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731645650000|2024-11-15 04:40:50|13.25|13.2|13.23|13.18|13.25|13.2|13.23|13.18|3
1731645660000|2024-11-15 04:41:00|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731645670000|2024-11-15 04:41:10|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731645680000|2024-11-15 04:41:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731645690000|2024-11-15 04:41:30|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731645700000|2024-11-15 04:41:40|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|6
1731645710000|2024-11-15 04:41:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731645720000|2024-11-15 04:42:00|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731645730000|2024-11-15 04:42:10|13.21|13.16|13.23|13.18|13.23|13.18|13.21|13.16|3
1731645740000|2024-11-15 04:42:20|13.24|13.19|13.24|13.19|13.26|13.21|13.24|13.19|5
1731645750000|2024-11-15 04:42:30|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731645760000|2024-11-15 04:42:40|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731645770000|2024-11-15 04:42:50|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731645790000|2024-11-15 04:43:10|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|4
1731645800000|2024-11-15 04:43:20|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731645820000|2024-11-15 04:43:40|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731645830000|2024-11-15 04:43:50|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731645840000|2024-11-15 04:44:00|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|3
1731645850000|2024-11-15 04:44:10|13.24|13.19|13.26|13.21|13.26|13.21|13.23|13.18|5
1731645860000|2024-11-15 04:44:20|13.27|13.22|13.26|13.21|13.27|13.22|13.25|13.2|6
1731645870000|2024-11-15 04:44:30|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731645880000|2024-11-15 04:44:40|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731645890000|2024-11-15 04:44:50|13.27|13.22|13.26|13.21|13.27|13.22|13.25|13.2|3
1731645900000|2024-11-15 04:45:00|13.25|13.2|13.25|13.2|13.25|13.2|13.23|13.18|5
1731645910000|2024-11-15 04:45:10|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|3
1731645920000|2024-11-15 04:45:20|13.23|13.18|13.25|13.2|13.25|13.2|13.23|13.18|3
1731645930000|2024-11-15 04:45:30|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|3
1731645940000|2024-11-15 04:45:40|13.25|13.2|13.23|13.18|13.25|13.2|13.23|13.18|7
1731645950000|2024-11-15 04:45:50|13.22|13.17|13.19|13.14|13.22|13.17|13.19|13.14|4
1731645960000|2024-11-15 04:46:00|13.2|13.15|13.19|13.14|13.21|13.16|13.19|13.14|6
1731645970000|2024-11-15 04:46:10|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|4
1731645980000|2024-11-15 04:46:20|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731645990000|2024-11-15 04:46:30|13.19|13.14|13.22|13.17|13.22|13.17|13.19|13.14|4
1731646000000|2024-11-15 04:46:40|13.21|13.16|13.19|13.14|13.21|13.16|13.19|13.14|3
1731646010000|2024-11-15 04:46:50|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731646020000|2024-11-15 04:47:00|13.21|13.16|13.2|13.15|13.21|13.16|13.19|13.14|4
1731646030000|2024-11-15 04:47:10|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731646040000|2024-11-15 04:47:20|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|4
1731646050000|2024-11-15 04:47:30|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731646060000|2024-11-15 04:47:40|13.17|13.12|13.15|13.1|13.17|13.12|13.15|13.1|3
1731646070000|2024-11-15 04:47:50|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731646080000|2024-11-15 04:48:00|13.13|13.08|13.13|13.08|13.14|13.09|13.13|13.08|3
1731646090000|2024-11-15 04:48:10|13.12|13.07|13.12|13.07|13.13|13.08|13.12|13.07|7
1731646100000|2024-11-15 04:48:20|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731646110000|2024-11-15 04:48:30|13.14|13.09|13.13|13.08|13.15|13.1|13.13|13.08|6
1731646120000|2024-11-15 04:48:40|13.14|13.09|13.15|13.1|13.15|13.1|13.13|13.08|6
1731646130000|2024-11-15 04:48:50|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|3
1731646140000|2024-11-15 04:49:00|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731646150000|2024-11-15 04:49:10|13.15|13.1|13.12|13.07|13.15|13.1|13.12|13.07|4
1731646160000|2024-11-15 04:49:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731646170000|2024-11-15 04:49:30|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|4
1731646180000|2024-11-15 04:49:40|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731646190000|2024-11-15 04:49:50|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731646200000|2024-11-15 04:50:00|13.12|13.07|13.13|13.08|13.13|13.08|13.11|13.06|4
1731646210000|2024-11-15 04:50:10|13.14|13.09|13.15|13.1|13.16|13.11|13.14|13.09|4
1731646220000|2024-11-15 04:50:20|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|3
1731646230000|2024-11-15 04:50:30|13.13|13.08|13.12|13.07|13.14|13.09|13.12|13.07|4
1731646240000|2024-11-15 04:50:40|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731646250000|2024-11-15 04:50:50|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731646260000|2024-11-15 04:51:00|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731646270000|2024-11-15 04:51:10|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731646280000|2024-11-15 04:51:20|13.12|13.07|13.15|13.1|13.15|13.1|13.12|13.07|4
1731646290000|2024-11-15 04:51:30|13.14|13.09|13.16|13.11|13.16|13.11|13.14|13.09|3
1731646300000|2024-11-15 04:51:40|13.17|13.12|13.17|13.12|13.18|13.13|13.16|13.11|5
1731646310000|2024-11-15 04:51:50|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731646320000|2024-11-15 04:52:00|13.14|13.09|13.17|13.12|13.17|13.12|13.14|13.09|6
1731646330000|2024-11-15 04:52:10|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731646340000|2024-11-15 04:52:20|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731646350000|2024-11-15 04:52:30|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731646360000|2024-11-15 04:52:40|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731646370000|2024-11-15 04:52:50|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731646380000|2024-11-15 04:53:00|13.12|13.07|13.14|13.09|13.15|13.1|13.12|13.07|5
1731646390000|2024-11-15 04:53:10|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|4
1731646420000|2024-11-15 04:53:40|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731646430000|2024-11-15 04:53:50|13.16|13.11|13.16|13.11|13.16|13.11|13.15|13.1|3
1731646440000|2024-11-15 04:54:00|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731646450000|2024-11-15 04:54:10|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731646460000|2024-11-15 04:54:20|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731646470000|2024-11-15 04:54:30|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|5
1731646480000|2024-11-15 04:54:40|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731646490000|2024-11-15 04:54:50|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731646500000|2024-11-15 04:55:00|13.13|13.08|13.16|13.11|13.16|13.11|13.12|13.07|6
1731646510000|2024-11-15 04:55:10|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|3
1731646520000|2024-11-15 04:55:20|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731646530000|2024-11-15 04:55:30|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731646540000|2024-11-15 04:55:40|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731646570000|2024-11-15 04:56:10|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731646580000|2024-11-15 04:56:20|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731646590000|2024-11-15 04:56:30|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731646600000|2024-11-15 04:56:40|13.25|13.2|13.27|13.22|13.27|13.22|13.25|13.2|3
1731646610000|2024-11-15 04:56:50|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|5
1731646620000|2024-11-15 04:57:00|13.27|13.22|13.31|13.26|13.31|13.26|13.27|13.22|7
1731646630000|2024-11-15 04:57:10|13.32|13.27|13.33|13.28|13.34|13.29|13.32|13.27|4
1731646640000|2024-11-15 04:57:20|13.34|13.29|13.34|13.29|13.34|13.29|13.33|13.28|3
1731646650000|2024-11-15 04:57:30|13.35|13.3|13.35|13.3|13.36|13.31|13.35|13.3|3
1731646660000|2024-11-15 04:57:40|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|4
1731646670000|2024-11-15 04:57:50|13.36|13.31|13.35|13.3|13.36|13.31|13.34|13.29|4
1731646680000|2024-11-15 04:58:00|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|4
1731646690000|2024-11-15 04:58:10|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731646720000|2024-11-15 04:58:40|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731646730000|2024-11-15 04:58:50|13.29|13.24|13.29|13.24|13.29|13.24|13.28|13.23|3
1731646740000|2024-11-15 04:59:00|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731646750000|2024-11-15 04:59:10|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731646760000|2024-11-15 04:59:20|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731646770000|2024-11-15 04:59:30|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731646790000|2024-11-15 04:59:50|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731646800000|2024-11-15 05:00:00|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731646810000|2024-11-15 05:00:10|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|6
1731646820000|2024-11-15 05:00:20|13.24|13.19|13.24|13.19|13.24|13.19|13.23|13.18|3
1731646830000|2024-11-15 05:00:30|13.25|13.2|13.27|13.22|13.27|13.22|13.25|13.2|3
1731646840000|2024-11-15 05:00:40|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731646850000|2024-11-15 05:00:50|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731646860000|2024-11-15 05:01:00|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|6
1731646870000|2024-11-15 05:01:10|13.27|13.22|13.29|13.24|13.29|13.24|13.26|13.21|5
1731646880000|2024-11-15 05:01:20|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731646890000|2024-11-15 05:01:30|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731646900000|2024-11-15 05:01:40|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731646910000|2024-11-15 05:01:50|13.28|13.23|13.27|13.22|13.28|13.23|13.26|13.21|4
1731646920000|2024-11-15 05:02:00|13.26|13.21|13.27|13.22|13.28|13.23|13.25|13.2|6
1731646930000|2024-11-15 05:02:10|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|10
1731646940000|2024-11-15 05:02:20|13.26|13.21|13.28|13.23|13.28|13.23|13.26|13.21|5
1731646950000|2024-11-15 05:02:30|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731646960000|2024-11-15 05:02:40|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|6
1731646970000|2024-11-15 05:02:50|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731646980000|2024-11-15 05:03:00|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731646990000|2024-11-15 05:03:10|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731647000000|2024-11-15 05:03:20|13.3|13.25|13.3|13.25|13.31|13.26|13.3|13.25|5
1731647010000|2024-11-15 05:03:30|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731647020000|2024-11-15 05:03:40|13.3|13.25|13.3|13.25|13.31|13.26|13.29|13.24|5
1731647030000|2024-11-15 05:03:50|13.31|13.26|13.31|13.26|13.31|13.26|13.3|13.25|3
1731647040000|2024-11-15 05:04:00|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731647050000|2024-11-15 05:04:10|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731647060000|2024-11-15 05:04:20|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731647070000|2024-11-15 05:04:30|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731647080000|2024-11-15 05:04:40|13.27|13.22|13.27|13.22|13.27|13.22|13.26|13.21|3
1731647090000|2024-11-15 05:04:50|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731647100000|2024-11-15 05:05:00|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|4
1731647110000|2024-11-15 05:05:10|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731647120000|2024-11-15 05:05:20|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|3
1731647130000|2024-11-15 05:05:30|13.27|13.22|13.25|13.2|13.27|13.22|13.25|13.2|5
1731647140000|2024-11-15 05:05:40|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|3
1731647150000|2024-11-15 05:05:50|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731647160000|2024-11-15 05:06:00|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|3
1731647170000|2024-11-15 05:06:10|13.22|13.17|13.2|13.15|13.22|13.17|13.2|13.15|3
1731647180000|2024-11-15 05:06:20|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731647190000|2024-11-15 05:06:30|13.19|13.14|13.17|13.12|13.19|13.14|13.17|13.12|5
1731647200000|2024-11-15 05:06:40|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731647210000|2024-11-15 05:06:50|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731647220000|2024-11-15 05:07:00|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|6
1731647230000|2024-11-15 05:07:10|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731647240000|2024-11-15 05:07:20|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731647250000|2024-11-15 05:07:30|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731647270000|2024-11-15 05:07:50|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731647280000|2024-11-15 05:08:00|13.19|13.14|13.21|13.16|13.21|13.16|13.19|13.14|5
1731647290000|2024-11-15 05:08:10|13.2|13.15|13.23|13.18|13.23|13.18|13.2|13.15|4
1731647300000|2024-11-15 05:08:20|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|3
1731647310000|2024-11-15 05:08:30|13.23|13.18|13.22|13.17|13.23|13.18|13.21|13.16|4
1731647320000|2024-11-15 05:08:40|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731647330000|2024-11-15 05:08:50|13.23|13.18|13.23|13.18|13.23|13.18|13.22|13.17|3
1731647340000|2024-11-15 05:09:00|13.24|13.19|13.24|13.19|13.24|13.19|13.22|13.17|5
1731647350000|2024-11-15 05:09:10|13.23|13.18|13.26|13.21|13.26|13.21|13.23|13.18|8
1731647360000|2024-11-15 05:09:20|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731647370000|2024-11-15 05:09:30|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|4
1731647380000|2024-11-15 05:09:40|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|6
1731647390000|2024-11-15 05:09:50|13.25|13.2|13.25|13.2|13.26|13.21|13.25|13.2|3
1731647410000|2024-11-15 05:10:10|13.24|13.19|13.24|13.19|13.25|13.2|13.24|13.19|7
1731647420000|2024-11-15 05:10:20|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|4
1731647430000|2024-11-15 05:10:30|13.23|13.18|13.23|13.18|13.24|13.19|13.23|13.18|5
1731647440000|2024-11-15 05:10:40|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|2
1731647450000|2024-11-15 05:10:50|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|4
1731647460000|2024-11-15 05:11:00|13.22|13.17|13.2|13.15|13.23|13.18|13.2|13.15|5
1731647470000|2024-11-15 05:11:10|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|4
1731647480000|2024-11-15 05:11:20|13.21|13.16|13.23|13.18|13.23|13.18|13.21|13.16|3
1731647490000|2024-11-15 05:11:30|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731647500000|2024-11-15 05:11:40|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|3
1731647510000|2024-11-15 05:11:50|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731647530000|2024-11-15 05:12:10|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731647540000|2024-11-15 05:12:20|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|3
1731647550000|2024-11-15 05:12:30|13.2|13.15|13.2|13.15|13.21|13.16|13.2|13.15|3
1731647560000|2024-11-15 05:12:40|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731647570000|2024-11-15 05:12:50|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731647580000|2024-11-15 05:13:00|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731647600000|2024-11-15 05:13:20|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731647610000|2024-11-15 05:13:30|13.17|13.12|13.15|13.1|13.17|13.12|13.15|13.1|3
1731647620000|2024-11-15 05:13:40|13.14|13.09|13.12|13.07|13.14|13.09|13.12|13.07|3
1731647640000|2024-11-15 05:14:00|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|4
1731647660000|2024-11-15 05:14:20|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731647680000|2024-11-15 05:14:40|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|3
1731647690000|2024-11-15 05:14:50|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|6
1731647700000|2024-11-15 05:15:00|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|6
1731647710000|2024-11-15 05:15:10|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731647720000|2024-11-15 05:15:20|13.16|13.11|13.16|13.11|13.16|13.11|13.15|13.1|3
1731647730000|2024-11-15 05:15:30|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|2
1731647740000|2024-11-15 05:15:40|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731647750000|2024-11-15 05:15:50|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731647760000|2024-11-15 05:16:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731647770000|2024-11-15 05:16:10|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731647780000|2024-11-15 05:16:20|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731647790000|2024-11-15 05:16:30|13.1|13.05|13.09|13.04|13.1|13.05|13.09|13.04|2
1731647800000|2024-11-15 05:16:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731647810000|2024-11-15 05:16:50|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|2
1731647820000|2024-11-15 05:17:00|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731647830000|2024-11-15 05:17:10|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731647840000|2024-11-15 05:17:20|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731647850000|2024-11-15 05:17:30|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731647870000|2024-11-15 05:17:50|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731647880000|2024-11-15 05:18:00|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731647890000|2024-11-15 05:18:10|13.07|13.02|13.07|13.02|13.08|13.03|13.07|13.02|3
1731647900000|2024-11-15 05:18:20|13.06|13.01|13.08|13.03|13.08|13.03|13.06|13.01|3
1731647920000|2024-11-15 05:18:40|13.09|13.04|13.11|13.06|13.11|13.06|13.09|13.04|3
1731647930000|2024-11-15 05:18:50|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|3
1731647940000|2024-11-15 05:19:00|13.11|13.06|13.11|13.06|13.11|13.06|13.1|13.05|3
1731647950000|2024-11-15 05:19:10|13.12|13.07|13.12|13.07|13.12|13.07|13.11|13.06|3
1731647960000|2024-11-15 05:19:20|13.11|13.06|13.11|13.06|13.11|13.06|13.1|13.05|5
1731647970000|2024-11-15 05:19:30|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731647980000|2024-11-15 05:19:40|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731648000000|2024-11-15 05:20:00|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731648010000|2024-11-15 05:20:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731648020000|2024-11-15 05:20:20|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731648030000|2024-11-15 05:20:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731648040000|2024-11-15 05:20:40|13.07|13.02|13.06|13.01|13.07|13.02|13.06|13.01|4
1731648050000|2024-11-15 05:20:50|13.05|13|13.05|13|13.05|13|13.05|13|1
1731648060000|2024-11-15 05:21:00|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731648070000|2024-11-15 05:21:10|13.07|13.02|13.09|13.04|13.09|13.04|13.07|13.02|3
1731648080000|2024-11-15 05:21:20|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731648090000|2024-11-15 05:21:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731648100000|2024-11-15 05:21:40|13.09|13.04|13.09|13.04|13.1|13.05|13.09|13.04|3
1731648120000|2024-11-15 05:22:00|13.1|13.05|13.13|13.08|13.13|13.08|13.1|13.05|4
1731648130000|2024-11-15 05:22:10|13.14|13.09|13.16|13.11|13.16|13.11|13.14|13.09|3
1731648140000|2024-11-15 05:22:20|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|5
1731648150000|2024-11-15 05:22:30|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731648160000|2024-11-15 05:22:40|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731648170000|2024-11-15 05:22:50|13.21|13.16|13.23|13.18|13.23|13.18|13.21|13.16|7
1731648180000|2024-11-15 05:23:00|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|4
1731648190000|2024-11-15 05:23:10|13.24|13.19|13.24|13.19|13.24|13.19|13.23|13.18|3
1731648200000|2024-11-15 05:23:20|13.25|13.2|13.25|13.2|13.26|13.21|13.25|13.2|5
1731648210000|2024-11-15 05:23:30|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731648220000|2024-11-15 05:23:40|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731648230000|2024-11-15 05:23:50|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731648240000|2024-11-15 05:24:00|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731648250000|2024-11-15 05:24:10|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731648260000|2024-11-15 05:24:20|13.25|13.2|13.26|13.21|13.27|13.22|13.24|13.19|6
1731648270000|2024-11-15 05:24:30|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731648280000|2024-11-15 05:24:40|13.25|13.2|13.25|13.2|13.26|13.21|13.25|13.2|3
1731648290000|2024-11-15 05:24:50|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731648300000|2024-11-15 05:25:00|13.26|13.21|13.26|13.21|13.26|13.21|13.25|13.2|3
1731648310000|2024-11-15 05:25:10|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731648320000|2024-11-15 05:25:20|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731648330000|2024-11-15 05:25:30|13.29|13.24|13.27|13.22|13.29|13.24|13.27|13.22|3
1731648340000|2024-11-15 05:25:40|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731648350000|2024-11-15 05:25:50|13.27|13.22|13.26|13.21|13.28|13.23|13.26|13.21|4
1731648360000|2024-11-15 05:26:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731648370000|2024-11-15 05:26:10|13.28|13.23|13.25|13.2|13.28|13.23|13.25|13.2|8
1731648380000|2024-11-15 05:26:20|13.26|13.21|13.26|13.21|13.27|13.22|13.25|13.2|5
1731648390000|2024-11-15 05:26:30|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731648400000|2024-11-15 05:26:40|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731648410000|2024-11-15 05:26:50|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731648420000|2024-11-15 05:27:00|13.23|13.18|13.21|13.16|13.23|13.18|13.21|13.16|3
1731648430000|2024-11-15 05:27:10|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731648440000|2024-11-15 05:27:20|13.23|13.18|13.23|13.18|13.23|13.18|13.22|13.17|3
1731648450000|2024-11-15 05:27:30|13.24|13.19|13.22|13.17|13.24|13.19|13.22|13.17|3
1731648460000|2024-11-15 05:27:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731648470000|2024-11-15 05:27:50|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731648480000|2024-11-15 05:28:00|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731648490000|2024-11-15 05:28:10|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|4
1731648500000|2024-11-15 05:28:20|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731648510000|2024-11-15 05:28:30|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731648530000|2024-11-15 05:28:50|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731648540000|2024-11-15 05:29:00|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731648550000|2024-11-15 05:29:10|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731648560000|2024-11-15 05:29:20|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731648570000|2024-11-15 05:29:30|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731648580000|2024-11-15 05:29:40|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731648610000|2024-11-15 05:30:10|13.26|13.21|13.23|13.18|13.26|13.21|13.23|13.18|4
1731648620000|2024-11-15 05:30:20|13.22|13.17|13.22|13.17|13.22|13.17|13.2|13.15|5
1731648630000|2024-11-15 05:30:30|13.23|13.18|13.21|13.16|13.23|13.18|13.21|13.16|2
1731648640000|2024-11-15 05:30:40|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731648650000|2024-11-15 05:30:50|13.19|13.14|13.19|13.14|13.2|13.15|13.19|13.14|3
1731648660000|2024-11-15 05:31:00|13.18|13.13|13.19|13.14|13.19|13.14|13.17|13.12|4
1731648670000|2024-11-15 05:31:10|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731648680000|2024-11-15 05:31:20|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731648690000|2024-11-15 05:31:30|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731648700000|2024-11-15 05:31:40|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731648720000|2024-11-15 05:32:00|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|5
1731648730000|2024-11-15 05:32:10|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731648740000|2024-11-15 05:32:20|13.14|13.09|13.16|13.11|13.16|13.11|13.14|13.09|3
1731648750000|2024-11-15 05:32:30|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|2
1731648760000|2024-11-15 05:32:40|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731648770000|2024-11-15 05:32:50|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731648790000|2024-11-15 05:33:10|13.14|13.09|13.14|13.09|13.14|13.09|13.13|13.08|3
1731648800000|2024-11-15 05:33:20|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|5
1731648810000|2024-11-15 05:33:30|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731648830000|2024-11-15 05:33:50|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731648840000|2024-11-15 05:34:00|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731648850000|2024-11-15 05:34:10|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731648860000|2024-11-15 05:34:20|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|3
1731648890000|2024-11-15 05:34:50|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731648900000|2024-11-15 05:35:00|13.16|13.11|13.16|13.11|13.16|13.11|13.15|13.1|3
1731648910000|2024-11-15 05:35:10|13.15|13.1|13.17|13.12|13.18|13.13|13.15|13.1|9
1731648930000|2024-11-15 05:35:30|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731648940000|2024-11-15 05:35:40|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731648950000|2024-11-15 05:35:50|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|4
1731648960000|2024-11-15 05:36:00|13.16|13.11|13.17|13.12|13.18|13.13|13.16|13.11|8
1731648970000|2024-11-15 05:36:10|13.16|13.11|13.17|13.12|13.18|13.13|13.16|13.11|6
1731648980000|2024-11-15 05:36:20|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731649000000|2024-11-15 05:36:40|13.16|13.11|13.16|13.11|13.16|13.11|13.15|13.1|7
1731649020000|2024-11-15 05:37:00|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|2
1731649030000|2024-11-15 05:37:10|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731649040000|2024-11-15 05:37:20|13.18|13.13|13.18|13.13|13.19|13.14|13.18|13.13|3
1731649050000|2024-11-15 05:37:30|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731649060000|2024-11-15 05:37:40|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|5
1731649070000|2024-11-15 05:37:50|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|5
1731649080000|2024-11-15 05:38:00|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731649090000|2024-11-15 05:38:10|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731649100000|2024-11-15 05:38:20|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731649110000|2024-11-15 05:38:30|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731649140000|2024-11-15 05:39:00|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|4
1731649150000|2024-11-15 05:39:10|13.16|13.11|13.18|13.13|13.18|13.13|13.16|13.11|7
1731649170000|2024-11-15 05:39:30|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731649180000|2024-11-15 05:39:40|13.16|13.11|13.16|13.11|13.17|13.12|13.16|13.11|3
1731649210000|2024-11-15 05:40:10|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731649220000|2024-11-15 05:40:20|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731649230000|2024-11-15 05:40:30|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731649240000|2024-11-15 05:40:40|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731649260000|2024-11-15 05:41:00|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731649270000|2024-11-15 05:41:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731649280000|2024-11-15 05:41:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731649300000|2024-11-15 05:41:40|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731649320000|2024-11-15 05:42:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731649350000|2024-11-15 05:42:30|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731649360000|2024-11-15 05:42:40|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731649370000|2024-11-15 05:42:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731649390000|2024-11-15 05:43:10|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731649400000|2024-11-15 05:43:20|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731649410000|2024-11-15 05:43:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731649420000|2024-11-15 05:43:40|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731649430000|2024-11-15 05:43:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731649440000|2024-11-15 05:44:00|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731649450000|2024-11-15 05:44:10|13.1|13.05|13.13|13.08|13.13|13.08|13.1|13.05|4
1731649460000|2024-11-15 05:44:20|13.12|13.07|13.11|13.06|13.13|13.08|13.11|13.06|8
1731649470000|2024-11-15 05:44:30|13.12|13.07|13.1|13.05|13.12|13.07|13.09|13.04|7
1731649480000|2024-11-15 05:44:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731649500000|2024-11-15 05:45:00|13.1|13.05|13.12|13.07|13.12|13.07|13.09|13.04|5
1731649510000|2024-11-15 05:45:10|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|3
1731649520000|2024-11-15 05:45:20|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731649530000|2024-11-15 05:45:30|13.14|13.09|13.12|13.07|13.14|13.09|13.12|13.07|3
1731649540000|2024-11-15 05:45:40|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|4
1731649550000|2024-11-15 05:45:50|13.11|13.06|13.12|13.07|13.12|13.07|13.11|13.06|6
1731649560000|2024-11-15 05:46:00|13.13|13.08|13.12|13.07|13.13|13.08|13.11|13.06|4
1731649570000|2024-11-15 05:46:10|13.11|13.06|13.12|13.07|13.13|13.08|13.11|13.06|8
1731649580000|2024-11-15 05:46:20|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731649590000|2024-11-15 05:46:30|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731649610000|2024-11-15 05:46:50|13.14|13.09|13.12|13.07|13.14|13.09|13.12|13.07|3
1731649620000|2024-11-15 05:47:00|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|7
1731649630000|2024-11-15 05:47:10|13.14|13.09|13.14|13.09|13.14|13.09|13.13|13.08|3
1731649640000|2024-11-15 05:47:20|13.15|13.1|13.14|13.09|13.17|13.12|13.14|13.09|6
1731649660000|2024-11-15 05:47:40|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731649680000|2024-11-15 05:48:00|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|6
1731649690000|2024-11-15 05:48:10|13.12|13.07|13.11|13.06|13.12|13.07|13.11|13.06|2
1731649700000|2024-11-15 05:48:20|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731649710000|2024-11-15 05:48:30|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731649720000|2024-11-15 05:48:40|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731649730000|2024-11-15 05:48:50|13.11|13.06|13.11|13.06|13.11|13.06|13.1|13.05|3
1731649760000|2024-11-15 05:49:20|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731649780000|2024-11-15 05:49:40|13.12|13.07|13.12|13.07|13.13|13.08|13.12|13.07|3
1731649790000|2024-11-15 05:49:50|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731649800000|2024-11-15 05:50:00|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731649810000|2024-11-15 05:50:10|13.14|13.09|13.14|13.09|13.14|13.09|13.13|13.08|5
1731649830000|2024-11-15 05:50:30|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731649840000|2024-11-15 05:50:40|13.16|13.11|13.14|13.09|13.16|13.11|13.14|13.09|7
1731649850000|2024-11-15 05:50:50|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731649860000|2024-11-15 05:51:00|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731649870000|2024-11-15 05:51:10|13.16|13.11|13.14|13.09|13.16|13.11|13.14|13.09|3
1731649900000|2024-11-15 05:51:40|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731649910000|2024-11-15 05:51:50|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|4
1731649920000|2024-11-15 05:52:00|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731649930000|2024-11-15 05:52:10|13.15|13.1|13.16|13.11|13.16|13.11|13.14|13.09|4
1731649940000|2024-11-15 05:52:20|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|3
1731649950000|2024-11-15 05:52:30|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731649960000|2024-11-15 05:52:40|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731649970000|2024-11-15 05:52:50|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731649980000|2024-11-15 05:53:00|13.2|13.15|13.2|13.15|13.21|13.16|13.19|13.14|5
1731649990000|2024-11-15 05:53:10|13.21|13.16|13.2|13.15|13.22|13.17|13.2|13.15|4
1731650000000|2024-11-15 05:53:20|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731650020000|2024-11-15 05:53:40|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731650030000|2024-11-15 05:53:50|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731650040000|2024-11-15 05:54:00|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731650050000|2024-11-15 05:54:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731650070000|2024-11-15 05:54:30|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|4
1731650080000|2024-11-15 05:54:40|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731650100000|2024-11-15 05:55:00|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731650110000|2024-11-15 05:55:10|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731650120000|2024-11-15 05:55:20|13.19|13.14|13.2|13.15|13.2|13.15|13.19|13.14|2
1731650130000|2024-11-15 05:55:30|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731650140000|2024-11-15 05:55:40|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731650150000|2024-11-15 05:55:50|13.2|13.15|13.19|13.14|13.2|13.15|13.18|13.13|6
1731650160000|2024-11-15 05:56:00|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731650170000|2024-11-15 05:56:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731650200000|2024-11-15 05:56:40|13.2|13.15|13.21|13.16|13.21|13.16|13.19|13.14|4
1731650210000|2024-11-15 05:56:50|13.2|13.15|13.2|13.15|13.21|13.16|13.2|13.15|7
1731650220000|2024-11-15 05:57:00|13.21|13.16|13.23|13.18|13.23|13.18|13.21|13.16|3
1731650230000|2024-11-15 05:57:10|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731650240000|2024-11-15 05:57:20|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731650250000|2024-11-15 05:57:30|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731650260000|2024-11-15 05:57:40|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731650310000|2024-11-15 05:58:30|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731650330000|2024-11-15 05:58:50|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731650350000|2024-11-15 05:59:10|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731650360000|2024-11-15 05:59:20|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731650380000|2024-11-15 05:59:40|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731650390000|2024-11-15 05:59:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731650420000|2024-11-15 06:00:20|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731650430000|2024-11-15 06:00:30|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731650440000|2024-11-15 06:00:40|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731650450000|2024-11-15 06:00:50|13.23|13.18|13.25|13.2|13.25|13.2|13.22|13.17|7
1731650460000|2024-11-15 06:01:00|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731650470000|2024-11-15 06:01:10|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731650480000|2024-11-15 06:01:20|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731650490000|2024-11-15 06:01:30|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|4
1731650510000|2024-11-15 06:01:50|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731650520000|2024-11-15 06:02:00|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|5
1731650530000|2024-11-15 06:02:10|13.27|13.22|13.3|13.25|13.3|13.25|13.27|13.22|6
1731650540000|2024-11-15 06:02:20|13.31|13.26|13.31|13.26|13.31|13.26|13.3|13.25|3
1731650560000|2024-11-15 06:02:40|13.32|13.27|13.34|13.29|13.34|13.29|13.32|13.27|2
1731650580000|2024-11-15 06:03:00|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731650590000|2024-11-15 06:03:10|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|4
1731650600000|2024-11-15 06:03:20|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731650610000|2024-11-15 06:03:30|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731650620000|2024-11-15 06:03:40|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731650640000|2024-11-15 06:04:00|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|4
1731650650000|2024-11-15 06:04:10|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731650680000|2024-11-15 06:04:40|13.35|13.3|13.36|13.31|13.36|13.31|13.35|13.3|2
1731650690000|2024-11-15 06:04:50|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731650700000|2024-11-15 06:05:00|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731650710000|2024-11-15 06:05:10|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731650720000|2024-11-15 06:05:20|13.36|13.31|13.36|13.31|13.37|13.32|13.36|13.31|3
1731650730000|2024-11-15 06:05:30|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731650740000|2024-11-15 06:05:40|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731650750000|2024-11-15 06:05:50|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731650760000|2024-11-15 06:06:00|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731650770000|2024-11-15 06:06:10|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731650790000|2024-11-15 06:06:30|13.38|13.33|13.35|13.3|13.38|13.33|13.34|13.29|5
1731650800000|2024-11-15 06:06:40|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731650810000|2024-11-15 06:06:50|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|2
1731650820000|2024-11-15 06:07:00|13.35|13.3|13.32|13.27|13.35|13.3|13.32|13.27|6
1731650830000|2024-11-15 06:07:10|13.31|13.26|13.31|13.26|13.31|13.26|13.29|13.24|5
1731650840000|2024-11-15 06:07:20|13.32|13.27|13.32|13.27|13.32|13.27|13.31|13.26|3
1731650850000|2024-11-15 06:07:30|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731650860000|2024-11-15 06:07:40|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731650870000|2024-11-15 06:07:50|13.3|13.25|13.29|13.24|13.3|13.25|13.29|13.24|2
1731650880000|2024-11-15 06:08:00|13.3|13.25|13.29|13.24|13.3|13.25|13.29|13.24|2
1731650900000|2024-11-15 06:08:20|13.3|13.25|13.31|13.26|13.31|13.26|13.3|13.25|2
1731650910000|2024-11-15 06:08:30|13.3|13.25|13.3|13.25|13.31|13.26|13.3|13.25|3
1731650920000|2024-11-15 06:08:40|13.31|13.26|13.31|13.26|13.31|13.26|13.3|13.25|3
1731650930000|2024-11-15 06:08:50|13.3|13.25|13.3|13.25|13.3|13.25|13.29|13.24|3
1731650940000|2024-11-15 06:09:00|13.29|13.24|13.29|13.24|13.3|13.25|13.29|13.24|3
1731650950000|2024-11-15 06:09:10|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731650960000|2024-11-15 06:09:20|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|4
1731650970000|2024-11-15 06:09:30|13.26|13.21|13.25|13.2|13.27|13.22|13.24|13.19|7
1731650980000|2024-11-15 06:09:40|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731651000000|2024-11-15 06:10:00|13.26|13.21|13.28|13.23|13.28|13.23|13.25|13.2|7
1731651010000|2024-11-15 06:10:10|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731651020000|2024-11-15 06:10:20|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731651060000|2024-11-15 06:11:00|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731651070000|2024-11-15 06:11:10|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731651080000|2024-11-15 06:11:20|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731651100000|2024-11-15 06:11:40|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|7
1731651110000|2024-11-15 06:11:50|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731651120000|2024-11-15 06:12:00|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731651130000|2024-11-15 06:12:10|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731651140000|2024-11-15 06:12:20|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731651150000|2024-11-15 06:12:30|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731651170000|2024-11-15 06:12:50|13.27|13.22|13.27|13.22|13.27|13.22|13.26|13.21|3
1731651180000|2024-11-15 06:13:00|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|4
1731651190000|2024-11-15 06:13:10|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731651200000|2024-11-15 06:13:20|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731651230000|2024-11-15 06:13:50|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731651240000|2024-11-15 06:14:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731651250000|2024-11-15 06:14:10|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731651260000|2024-11-15 06:14:20|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731651280000|2024-11-15 06:14:40|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731651290000|2024-11-15 06:14:50|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731651300000|2024-11-15 06:15:00|13.3|13.25|13.3|13.25|13.31|13.26|13.3|13.25|5
1731651310000|2024-11-15 06:15:10|13.31|13.26|13.32|13.27|13.32|13.27|13.31|13.26|6
1731651330000|2024-11-15 06:15:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731651340000|2024-11-15 06:15:40|13.34|13.29|13.37|13.32|13.37|13.32|13.34|13.29|4
1731651350000|2024-11-15 06:15:50|13.36|13.31|13.36|13.31|13.37|13.32|13.36|13.31|3
1731651360000|2024-11-15 06:16:00|13.35|13.3|13.34|13.29|13.36|13.31|13.34|13.29|4
1731651400000|2024-11-15 06:16:40|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|2
1731651410000|2024-11-15 06:16:50|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731651420000|2024-11-15 06:17:00|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731651430000|2024-11-15 06:17:10|13.35|13.3|13.35|13.3|13.35|13.3|13.34|13.29|9
1731651440000|2024-11-15 06:17:20|13.34|13.29|13.36|13.31|13.36|13.31|13.34|13.29|3
1731651450000|2024-11-15 06:17:30|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731651460000|2024-11-15 06:17:40|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|2
1731651470000|2024-11-15 06:17:50|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|2
1731651480000|2024-11-15 06:18:00|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731651490000|2024-11-15 06:18:10|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731651500000|2024-11-15 06:18:20|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|2
1731651510000|2024-11-15 06:18:30|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731651520000|2024-11-15 06:18:40|13.35|13.3|13.36|13.31|13.36|13.31|13.35|13.3|2
1731651540000|2024-11-15 06:19:00|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731651550000|2024-11-15 06:19:10|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731651560000|2024-11-15 06:19:20|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731651590000|2024-11-15 06:19:50|13.38|13.33|13.39|13.34|13.39|13.34|13.38|13.33|2
1731651620000|2024-11-15 06:20:20|13.4|13.35|13.4|13.35|13.4|13.35|13.39|13.34|5
1731651630000|2024-11-15 06:20:30|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731651640000|2024-11-15 06:20:40|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731651670000|2024-11-15 06:21:10|13.42|13.37|13.4|13.35|13.42|13.37|13.4|13.35|3
1731651690000|2024-11-15 06:21:30|13.41|13.36|13.41|13.36|13.41|13.36|13.4|13.35|5
1731651700000|2024-11-15 06:21:40|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|2
1731651710000|2024-11-15 06:21:50|13.38|13.33|13.39|13.34|13.4|13.35|13.38|13.33|6
1731651720000|2024-11-15 06:22:00|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|4
1731651730000|2024-11-15 06:22:10|13.4|13.35|13.4|13.35|13.4|13.35|13.39|13.34|3
1731651750000|2024-11-15 06:22:30|13.41|13.36|13.41|13.36|13.41|13.36|13.4|13.35|3
1731651760000|2024-11-15 06:22:40|13.4|13.35|13.46|13.41|13.46|13.41|13.4|13.35|13
1731651780000|2024-11-15 06:23:00|13.47|13.42|13.47|13.42|13.47|13.42|13.46|13.41|3
1731651790000|2024-11-15 06:23:10|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731651800000|2024-11-15 06:23:20|13.48|13.43|13.49|13.44|13.49|13.44|13.47|13.42|4
1731651810000|2024-11-15 06:23:30|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731651820000|2024-11-15 06:23:40|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731651830000|2024-11-15 06:23:50|13.5|13.45|13.5|13.45|13.5|13.45|13.49|13.44|3
1731651840000|2024-11-15 06:24:00|13.51|13.46|13.51|13.46|13.51|13.46|13.5|13.45|3
1731651850000|2024-11-15 06:24:10|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731651860000|2024-11-15 06:24:20|13.49|13.44|13.47|13.42|13.49|13.44|13.47|13.42|3
1731651870000|2024-11-15 06:24:30|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731651880000|2024-11-15 06:24:40|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731651890000|2024-11-15 06:24:50|13.47|13.42|13.47|13.42|13.48|13.43|13.47|13.42|3
1731651900000|2024-11-15 06:25:00|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|4
1731651930000|2024-11-15 06:25:30|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731651950000|2024-11-15 06:25:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731651960000|2024-11-15 06:26:00|13.46|13.41|13.48|13.43|13.48|13.43|13.46|13.41|3
1731651970000|2024-11-15 06:26:10|13.49|13.44|13.48|13.43|13.49|13.44|13.48|13.43|2
1731652010000|2024-11-15 06:26:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731652020000|2024-11-15 06:27:00|13.48|13.43|13.49|13.44|13.49|13.44|13.47|13.42|4
1731652030000|2024-11-15 06:27:10|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731652040000|2024-11-15 06:27:20|13.48|13.43|13.48|13.43|13.49|13.44|13.47|13.42|5
1731652050000|2024-11-15 06:27:30|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731652060000|2024-11-15 06:27:40|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731652070000|2024-11-15 06:27:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731652080000|2024-11-15 06:28:00|13.46|13.41|13.46|13.41|13.47|13.42|13.46|13.41|3
1731652090000|2024-11-15 06:28:10|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731652100000|2024-11-15 06:28:20|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|4
1731652120000|2024-11-15 06:28:40|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731652140000|2024-11-15 06:29:00|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|6
1731652160000|2024-11-15 06:29:20|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|5
1731652180000|2024-11-15 06:29:40|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731652200000|2024-11-15 06:30:00|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731652210000|2024-11-15 06:30:10|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731652220000|2024-11-15 06:30:20|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731652230000|2024-11-15 06:30:30|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731652240000|2024-11-15 06:30:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731652250000|2024-11-15 06:30:50|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731652260000|2024-11-15 06:31:00|13.46|13.41|13.44|13.39|13.46|13.41|13.44|13.39|3
1731652270000|2024-11-15 06:31:10|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|4
1731652300000|2024-11-15 06:31:40|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731652310000|2024-11-15 06:31:50|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731652320000|2024-11-15 06:32:00|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731652330000|2024-11-15 06:32:10|13.4|13.35|13.4|13.35|13.41|13.36|13.4|13.35|3
1731652340000|2024-11-15 06:32:20|13.39|13.34|13.39|13.34|13.4|13.35|13.39|13.34|7
1731652350000|2024-11-15 06:32:30|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731652360000|2024-11-15 06:32:40|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731652370000|2024-11-15 06:32:50|13.4|13.35|13.4|13.35|13.41|13.36|13.4|13.35|3
1731652380000|2024-11-15 06:33:00|13.39|13.34|13.37|13.32|13.39|13.34|13.37|13.32|3
1731652390000|2024-11-15 06:33:10|13.38|13.33|13.37|13.32|13.38|13.33|13.37|13.32|2
1731652400000|2024-11-15 06:33:20|13.36|13.31|13.34|13.29|13.36|13.31|13.34|13.29|3
1731652410000|2024-11-15 06:33:30|13.35|13.3|13.33|13.28|13.35|13.3|13.33|13.28|5
1731652420000|2024-11-15 06:33:40|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731652430000|2024-11-15 06:33:50|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731652440000|2024-11-15 06:34:00|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731652450000|2024-11-15 06:34:10|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|4
1731652470000|2024-11-15 06:34:30|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731652480000|2024-11-15 06:34:40|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|4
1731652490000|2024-11-15 06:34:50|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731652500000|2024-11-15 06:35:00|13.31|13.26|13.32|13.27|13.32|13.27|13.31|13.26|4
1731652510000|2024-11-15 06:35:10|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731652520000|2024-11-15 06:35:20|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731652530000|2024-11-15 06:35:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731652540000|2024-11-15 06:35:40|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731652550000|2024-11-15 06:35:50|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731652560000|2024-11-15 06:36:00|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731652580000|2024-11-15 06:36:20|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731652600000|2024-11-15 06:36:40|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731652610000|2024-11-15 06:36:50|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|6
1731652660000|2024-11-15 06:37:40|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731652680000|2024-11-15 06:38:00|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731652690000|2024-11-15 06:38:10|13.33|13.28|13.33|13.28|13.34|13.29|13.33|13.28|3
1731652700000|2024-11-15 06:38:20|13.34|13.29|13.34|13.29|13.34|13.29|13.33|13.28|5
1731652710000|2024-11-15 06:38:30|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731652740000|2024-11-15 06:39:00|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731652750000|2024-11-15 06:39:10|13.33|13.28|13.32|13.27|13.33|13.28|13.32|13.27|2
1731652760000|2024-11-15 06:39:20|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731652770000|2024-11-15 06:39:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731652780000|2024-11-15 06:39:40|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731652790000|2024-11-15 06:39:50|13.31|13.26|13.31|13.26|13.31|13.26|13.31|13.26|1
1731652800000|2024-11-15 06:40:00|13.3|13.25|13.29|13.24|13.3|13.25|13.29|13.24|2
1731652810000|2024-11-15 06:40:10|13.3|13.25|13.3|13.25|13.3|13.25|13.3|13.25|1
1731652820000|2024-11-15 06:40:20|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731652830000|2024-11-15 06:40:30|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731652840000|2024-11-15 06:40:40|13.28|13.23|13.3|13.25|13.3|13.25|13.28|13.23|3
1731652850000|2024-11-15 06:40:50|13.31|13.26|13.29|13.24|13.31|13.26|13.29|13.24|3
1731652860000|2024-11-15 06:41:00|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731652870000|2024-11-15 06:41:10|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731652880000|2024-11-15 06:41:20|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731652890000|2024-11-15 06:41:30|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731652900000|2024-11-15 06:41:40|13.22|13.17|13.21|13.16|13.23|13.18|13.21|13.16|6
1731652910000|2024-11-15 06:41:50|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731652930000|2024-11-15 06:42:10|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731652950000|2024-11-15 06:42:30|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731652960000|2024-11-15 06:42:40|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731652980000|2024-11-15 06:43:00|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731652990000|2024-11-15 06:43:10|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|3
1731653010000|2024-11-15 06:43:30|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731653020000|2024-11-15 06:43:40|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731653030000|2024-11-15 06:43:50|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731653040000|2024-11-15 06:44:00|13.15|13.1|13.14|13.09|13.16|13.11|13.14|13.09|4
1731653050000|2024-11-15 06:44:10|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731653060000|2024-11-15 06:44:20|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731653070000|2024-11-15 06:44:30|13.13|13.08|13.14|13.09|13.14|13.09|13.13|13.08|2
1731653080000|2024-11-15 06:44:40|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731653090000|2024-11-15 06:44:50|13.13|13.08|13.13|13.08|13.13|13.08|13.12|13.07|3
1731653110000|2024-11-15 06:45:10|13.12|13.07|13.14|13.09|13.14|13.09|13.12|13.07|3
1731653120000|2024-11-15 06:45:20|13.15|13.1|13.18|13.13|13.18|13.13|13.14|13.09|5
1731653130000|2024-11-15 06:45:30|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731653140000|2024-11-15 06:45:40|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|3
1731653150000|2024-11-15 06:45:50|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731653160000|2024-11-15 06:46:00|13.19|13.14|13.2|13.15|13.2|13.15|13.18|13.13|4
1731653170000|2024-11-15 06:46:10|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|3
1731653180000|2024-11-15 06:46:20|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731653190000|2024-11-15 06:46:30|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731653200000|2024-11-15 06:46:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731653210000|2024-11-15 06:46:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731653240000|2024-11-15 06:47:20|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731653250000|2024-11-15 06:47:30|13.24|13.19|13.24|13.19|13.24|13.19|13.23|13.18|3
1731653260000|2024-11-15 06:47:40|13.25|13.2|13.24|13.19|13.25|13.2|13.24|13.19|2
1731653270000|2024-11-15 06:47:50|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731653280000|2024-11-15 06:48:00|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731653290000|2024-11-15 06:48:10|13.24|13.19|13.25|13.2|13.26|13.21|13.24|13.19|4
1731653300000|2024-11-15 06:48:20|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|5
1731653340000|2024-11-15 06:49:00|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731653350000|2024-11-15 06:49:10|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731653360000|2024-11-15 06:49:20|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731653390000|2024-11-15 06:49:50|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731653400000|2024-11-15 06:50:00|13.25|13.2|13.25|13.2|13.25|13.2|13.24|13.19|3
1731653410000|2024-11-15 06:50:10|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731653420000|2024-11-15 06:50:20|13.25|13.2|13.23|13.18|13.25|13.2|13.23|13.18|3
1731653430000|2024-11-15 06:50:30|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731653440000|2024-11-15 06:50:40|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731653450000|2024-11-15 06:50:50|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|4
1731653460000|2024-11-15 06:51:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731653470000|2024-11-15 06:51:10|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731653480000|2024-11-15 06:51:20|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731653510000|2024-11-15 06:51:50|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731653530000|2024-11-15 06:52:10|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731653540000|2024-11-15 06:52:20|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731653550000|2024-11-15 06:52:30|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731653560000|2024-11-15 06:52:40|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731653570000|2024-11-15 06:52:50|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731653580000|2024-11-15 06:53:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731653590000|2024-11-15 06:53:10|13.26|13.21|13.26|13.21|13.26|13.21|13.25|13.2|5
1731653600000|2024-11-15 06:53:20|13.25|13.2|13.28|13.23|13.28|13.23|13.25|13.2|4
1731653610000|2024-11-15 06:53:30|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731653620000|2024-11-15 06:53:40|13.25|13.2|13.25|13.2|13.25|13.2|13.24|13.19|3
1731653630000|2024-11-15 06:53:50|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731653640000|2024-11-15 06:54:00|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731653650000|2024-11-15 06:54:10|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731653660000|2024-11-15 06:54:20|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|4
1731653670000|2024-11-15 06:54:30|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731653690000|2024-11-15 06:54:50|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731653700000|2024-11-15 06:55:00|13.25|13.2|13.25|13.2|13.26|13.21|13.25|13.2|9
1731653710000|2024-11-15 06:55:10|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731653720000|2024-11-15 06:55:20|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|3
1731653730000|2024-11-15 06:55:30|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731653750000|2024-11-15 06:55:50|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731653760000|2024-11-15 06:56:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731653770000|2024-11-15 06:56:10|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731653780000|2024-11-15 06:56:20|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731653790000|2024-11-15 06:56:30|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731653820000|2024-11-15 06:57:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731653830000|2024-11-15 06:57:10|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|4
1731653840000|2024-11-15 06:57:20|13.28|13.23|13.28|13.23|13.29|13.24|13.28|13.23|3
1731653850000|2024-11-15 06:57:30|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|4
1731653860000|2024-11-15 06:57:40|13.27|13.22|13.29|13.24|13.29|13.24|13.27|13.22|3
1731653870000|2024-11-15 06:57:50|13.28|13.23|13.28|13.23|13.29|13.24|13.28|13.23|3
1731653880000|2024-11-15 06:58:00|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731653890000|2024-11-15 06:58:10|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731653900000|2024-11-15 06:58:20|13.3|13.25|13.29|13.24|13.3|13.25|13.29|13.24|2
1731653910000|2024-11-15 06:58:30|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731653920000|2024-11-15 06:58:40|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731653930000|2024-11-15 06:58:50|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|2
1731653940000|2024-11-15 06:59:00|13.27|13.22|13.27|13.22|13.28|13.23|13.26|13.21|5
1731653970000|2024-11-15 06:59:30|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731653990000|2024-11-15 06:59:50|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731654000000|2024-11-15 07:00:00|13.27|13.22|13.28|13.23|13.28|13.23|13.26|13.21|4
1731654010000|2024-11-15 07:00:10|13.29|13.24|13.31|13.26|13.31|13.26|13.29|13.24|5
1731654030000|2024-11-15 07:00:30|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731654040000|2024-11-15 07:00:40|13.32|13.27|13.31|13.26|13.33|13.28|13.31|13.26|4
1731654050000|2024-11-15 07:00:50|13.32|13.27|13.29|13.24|13.32|13.27|13.29|13.24|8
1731654060000|2024-11-15 07:01:00|13.28|13.23|13.31|13.26|13.31|13.26|13.28|13.23|6
1731654070000|2024-11-15 07:01:10|13.3|13.25|13.31|13.26|13.31|13.26|13.3|13.25|4
1731654080000|2024-11-15 07:01:20|13.32|13.27|13.3|13.25|13.32|13.27|13.3|13.25|3
1731654090000|2024-11-15 07:01:30|13.31|13.26|13.33|13.28|13.33|13.28|13.31|13.26|3
1731654100000|2024-11-15 07:01:40|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731654110000|2024-11-15 07:01:50|13.31|13.26|13.29|13.24|13.32|13.27|13.29|13.24|6
1731654120000|2024-11-15 07:02:00|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731654130000|2024-11-15 07:02:10|13.3|13.25|13.28|13.23|13.3|13.25|13.28|13.23|3
1731654140000|2024-11-15 07:02:20|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|2
1731654170000|2024-11-15 07:02:50|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731654180000|2024-11-15 07:03:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731654190000|2024-11-15 07:03:10|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731654210000|2024-11-15 07:03:30|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731654220000|2024-11-15 07:03:40|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731654230000|2024-11-15 07:03:50|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731654240000|2024-11-15 07:04:00|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731654250000|2024-11-15 07:04:10|13.24|13.19|13.25|13.2|13.25|13.2|13.24|13.19|2
1731654260000|2024-11-15 07:04:20|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731654270000|2024-11-15 07:04:30|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731654290000|2024-11-15 07:04:50|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731654300000|2024-11-15 07:05:00|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|6
1731654310000|2024-11-15 07:05:10|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731654320000|2024-11-15 07:05:20|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731654330000|2024-11-15 07:05:30|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731654340000|2024-11-15 07:05:40|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731654350000|2024-11-15 07:05:50|13.26|13.21|13.27|13.22|13.28|13.23|13.26|13.21|6
1731654360000|2024-11-15 07:06:00|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731654370000|2024-11-15 07:06:10|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731654380000|2024-11-15 07:06:20|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731654400000|2024-11-15 07:06:40|13.27|13.22|13.26|13.21|13.27|13.22|13.26|13.21|2
1731654440000|2024-11-15 07:07:20|13.27|13.22|13.27|13.22|13.27|13.22|13.26|13.21|3
1731654460000|2024-11-15 07:07:40|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731654470000|2024-11-15 07:07:50|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731654480000|2024-11-15 07:08:00|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|2
1731654490000|2024-11-15 07:08:10|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731654500000|2024-11-15 07:08:20|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731654510000|2024-11-15 07:08:30|13.25|13.2|13.26|13.21|13.26|13.21|13.25|13.2|2
1731654520000|2024-11-15 07:08:40|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731654550000|2024-11-15 07:09:10|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731654560000|2024-11-15 07:09:20|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|2
1731654570000|2024-11-15 07:09:30|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|2
1731654600000|2024-11-15 07:10:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731654640000|2024-11-15 07:10:40|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|6
1731654650000|2024-11-15 07:10:50|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|4
1731654660000|2024-11-15 07:11:00|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731654670000|2024-11-15 07:11:10|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731654700000|2024-11-15 07:11:40|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731654710000|2024-11-15 07:11:50|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731654720000|2024-11-15 07:12:00|13.25|13.2|13.25|13.2|13.26|13.21|13.25|13.2|3
1731654730000|2024-11-15 07:12:10|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|8
1731654740000|2024-11-15 07:12:20|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731654750000|2024-11-15 07:12:30|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731654760000|2024-11-15 07:12:40|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731654770000|2024-11-15 07:12:50|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731654780000|2024-11-15 07:13:00|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731654810000|2024-11-15 07:13:30|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731654820000|2024-11-15 07:13:40|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731654840000|2024-11-15 07:14:00|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731654850000|2024-11-15 07:14:10|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|6
1731654880000|2024-11-15 07:14:40|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731654900000|2024-11-15 07:15:00|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|2
1731654910000|2024-11-15 07:15:10|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|4
1731654920000|2024-11-15 07:15:20|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731654930000|2024-11-15 07:15:30|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731654940000|2024-11-15 07:15:40|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|5
1731654950000|2024-11-15 07:15:50|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731654960000|2024-11-15 07:16:00|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731654970000|2024-11-15 07:16:10|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|5
1731654980000|2024-11-15 07:16:20|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731655000000|2024-11-15 07:16:40|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|2
1731655020000|2024-11-15 07:17:00|13.26|13.21|13.24|13.19|13.26|13.21|13.24|13.19|3
1731655030000|2024-11-15 07:17:10|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731655360000|2024-11-15 07:22:40|13.26|13.21|13.28|13.23|13.28|13.23|13.26|13.21|3
1731655370000|2024-11-15 07:22:50|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731655380000|2024-11-15 07:23:00|13.29|13.24|13.28|13.23|13.29|13.24|13.28|13.23|2
1731655390000|2024-11-15 07:23:10|13.27|13.22|13.28|13.23|13.28|13.23|13.27|13.22|2
1731655400000|2024-11-15 07:23:20|13.27|13.22|13.26|13.21|13.28|13.23|13.26|13.21|6
1731655410000|2024-11-15 07:23:30|13.27|13.22|13.27|13.22|13.27|13.22|13.26|13.21|3
1731655440000|2024-11-15 07:24:00|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731655460000|2024-11-15 07:24:20|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731655470000|2024-11-15 07:24:30|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731655480000|2024-11-15 07:24:40|13.28|13.23|13.29|13.24|13.29|13.24|13.28|13.23|2
1731655490000|2024-11-15 07:24:50|13.28|13.23|13.28|13.23|13.29|13.24|13.28|13.23|3
1731655500000|2024-11-15 07:25:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731655510000|2024-11-15 07:25:10|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731655520000|2024-11-15 07:25:20|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731655530000|2024-11-15 07:25:30|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731655540000|2024-11-15 07:25:40|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731655550000|2024-11-15 07:25:50|13.26|13.21|13.27|13.22|13.27|13.22|13.26|13.21|2
1731655560000|2024-11-15 07:26:00|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731655870000|2024-11-15 07:31:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731655920000|2024-11-15 07:32:00|13.18|13.13|13.17|13.12|13.19|13.14|13.17|13.12|4
1731655930000|2024-11-15 07:32:10|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731655940000|2024-11-15 07:32:20|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731655970000|2024-11-15 07:32:50|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731655980000|2024-11-15 07:33:00|13.2|13.15|13.2|13.15|13.2|13.15|13.19|13.14|5
1731655990000|2024-11-15 07:33:10|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731656000000|2024-11-15 07:33:20|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731656010000|2024-11-15 07:33:30|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731656020000|2024-11-15 07:33:40|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731656030000|2024-11-15 07:33:50|13.21|13.16|13.23|13.18|13.23|13.18|13.21|13.16|3
1731656040000|2024-11-15 07:34:00|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|14
1731656050000|2024-11-15 07:34:10|13.22|13.17|13.24|13.19|13.24|13.19|13.22|13.17|9
1731656060000|2024-11-15 07:34:20|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731656080000|2024-11-15 07:34:40|13.26|13.21|13.25|13.2|13.26|13.21|13.25|13.2|4
1731656090000|2024-11-15 07:34:50|13.26|13.21|13.26|13.21|13.26|13.21|13.25|13.2|3
1731656100000|2024-11-15 07:35:00|13.27|13.22|13.26|13.21|13.27|13.22|13.25|13.2|6
1731656130000|2024-11-15 07:35:30|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731656140000|2024-11-15 07:35:40|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|4
1731656160000|2024-11-15 07:36:00|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|3
1731656170000|2024-11-15 07:36:10|13.27|13.22|13.27|13.22|13.28|13.23|13.27|13.22|3
1731656180000|2024-11-15 07:36:20|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731656190000|2024-11-15 07:36:30|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731656210000|2024-11-15 07:36:50|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731656220000|2024-11-15 07:37:00|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731656230000|2024-11-15 07:37:10|13.28|13.23|13.27|13.22|13.28|13.23|13.27|13.22|2
1731656240000|2024-11-15 07:37:20|13.26|13.21|13.26|13.21|13.27|13.22|13.26|13.21|3
1731656250000|2024-11-15 07:37:30|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731656260000|2024-11-15 07:37:40|13.26|13.21|13.26|13.21|13.26|13.21|13.25|13.2|3
1731656270000|2024-11-15 07:37:50|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731656290000|2024-11-15 07:38:10|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731656300000|2024-11-15 07:38:20|13.25|13.2|13.25|13.2|13.25|13.2|13.24|13.19|3
1731656310000|2024-11-15 07:38:30|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731656320000|2024-11-15 07:38:40|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|3
1731656330000|2024-11-15 07:38:50|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731656340000|2024-11-15 07:39:00|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|3
1731656350000|2024-11-15 07:39:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731656360000|2024-11-15 07:39:20|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731656390000|2024-11-15 07:39:50|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|6
1731656400000|2024-11-15 07:40:00|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731656410000|2024-11-15 07:40:10|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731656420000|2024-11-15 07:40:20|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731656430000|2024-11-15 07:40:30|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731656440000|2024-11-15 07:40:40|13.16|13.11|13.16|13.11|13.16|13.11|13.15|13.1|3
1731656450000|2024-11-15 07:40:50|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731656460000|2024-11-15 07:41:00|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731656480000|2024-11-15 07:41:20|13.15|13.1|13.15|13.1|13.16|13.11|13.15|13.1|5
1731656500000|2024-11-15 07:41:40|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731656510000|2024-11-15 07:41:50|13.15|13.1|13.15|13.1|13.16|13.11|13.15|13.1|5
1731656520000|2024-11-15 07:42:00|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731656540000|2024-11-15 07:42:20|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731656550000|2024-11-15 07:42:30|13.15|13.1|13.17|13.12|13.17|13.12|13.15|13.1|3
1731656560000|2024-11-15 07:42:40|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731656570000|2024-11-15 07:42:50|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731656580000|2024-11-15 07:43:00|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731656590000|2024-11-15 07:43:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731656600000|2024-11-15 07:43:20|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731656610000|2024-11-15 07:43:30|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|4
1731656630000|2024-11-15 07:43:50|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731656640000|2024-11-15 07:44:00|13.15|13.1|13.17|13.12|13.17|13.12|13.15|13.1|3
1731656650000|2024-11-15 07:44:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731656660000|2024-11-15 07:44:20|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731656670000|2024-11-15 07:44:30|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|4
1731656680000|2024-11-15 07:44:40|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731656700000|2024-11-15 07:45:00|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731656710000|2024-11-15 07:45:10|13.16|13.11|13.18|13.13|13.19|13.14|13.16|13.11|7
1731656720000|2024-11-15 07:45:20|13.19|13.14|13.16|13.11|13.19|13.14|13.16|13.11|4
1731656740000|2024-11-15 07:45:40|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731656760000|2024-11-15 07:46:00|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731656770000|2024-11-15 07:46:10|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731656780000|2024-11-15 07:46:20|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731656810000|2024-11-15 07:46:50|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731656830000|2024-11-15 07:47:10|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731656840000|2024-11-15 07:47:20|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731656860000|2024-11-15 07:47:40|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731656870000|2024-11-15 07:47:50|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731656880000|2024-11-15 07:48:00|13.17|13.12|13.17|13.12|13.17|13.12|13.16|13.11|5
1731656890000|2024-11-15 07:48:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731656900000|2024-11-15 07:48:20|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731656910000|2024-11-15 07:48:30|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|4
1731656920000|2024-11-15 07:48:40|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731656930000|2024-11-15 07:48:50|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|6
1731656940000|2024-11-15 07:49:00|13.16|13.11|13.17|13.12|13.17|13.12|13.15|13.1|4
1731656950000|2024-11-15 07:49:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731656960000|2024-11-15 07:49:20|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|4
1731656970000|2024-11-15 07:49:30|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731656980000|2024-11-15 07:49:40|13.16|13.11|13.16|13.11|13.16|13.11|13.15|13.1|5
1731656990000|2024-11-15 07:49:50|13.15|13.1|13.14|13.09|13.16|13.11|13.14|13.09|4
1731657000000|2024-11-15 07:50:00|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|4
1731657020000|2024-11-15 07:50:20|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731657040000|2024-11-15 07:50:40|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731657050000|2024-11-15 07:50:50|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731657080000|2024-11-15 07:51:20|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731657090000|2024-11-15 07:51:30|13.09|13.04|13.08|13.03|13.09|13.04|13.08|13.03|2
1731657110000|2024-11-15 07:51:50|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731657120000|2024-11-15 07:52:00|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731657130000|2024-11-15 07:52:10|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731657160000|2024-11-15 07:52:40|13.05|13|13.05|13|13.06|13.01|13.05|13|5
1731657180000|2024-11-15 07:53:00|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731657190000|2024-11-15 07:53:10|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731657200000|2024-11-15 07:53:20|13.02|12.97|13|12.95|13.02|12.97|12.99|12.94|3
1731657210000|2024-11-15 07:53:30|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|4
1731657220000|2024-11-15 07:53:40|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|2
1731657230000|2024-11-15 07:53:50|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|4
1731657270000|2024-11-15 07:54:30|12.99|12.94|12.99|12.94|12.99|12.94|12.98|12.93|3
1731657280000|2024-11-15 07:54:40|13|12.95|13|12.95|13|12.95|12.99|12.94|3
1731657290000|2024-11-15 07:54:50|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731657320000|2024-11-15 07:55:20|13|12.95|12.99|12.94|13|12.95|12.99|12.94|4
1731657330000|2024-11-15 07:55:30|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731657360000|2024-11-15 07:56:00|12.98|12.93|12.98|12.93|12.99|12.94|12.98|12.93|5
1731657370000|2024-11-15 07:56:10|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731657390000|2024-11-15 07:56:30|12.98|12.93|12.98|12.93|12.99|12.94|12.98|12.93|3
1731657410000|2024-11-15 07:56:50|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731657430000|2024-11-15 07:57:10|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731657460000|2024-11-15 07:57:40|13|12.95|12.99|12.94|13|12.95|12.99|12.94|2
1731657470000|2024-11-15 07:57:50|12.98|12.93|12.98|12.93|12.99|12.94|12.98|12.93|3
1731657480000|2024-11-15 07:58:00|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731657500000|2024-11-15 07:58:20|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|2
1731657510000|2024-11-15 07:58:30|12.96|12.91|12.97|12.92|12.97|12.92|12.96|12.91|2
1731657520000|2024-11-15 07:58:40|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731657530000|2024-11-15 07:58:50|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|2
1731657570000|2024-11-15 07:59:30|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731657590000|2024-11-15 07:59:50|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731657600000|2024-11-15 08:00:00|12.98|12.93|12.97|12.92|12.99|12.94|12.97|12.92|6
1731657610000|2024-11-15 08:00:10|12.98|12.93|12.98|12.93|12.98|12.93|12.97|12.92|3
1731657620000|2024-11-15 08:00:20|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|6
1731657630000|2024-11-15 08:00:30|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731657640000|2024-11-15 08:00:40|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731657650000|2024-11-15 08:00:50|12.99|12.94|12.98|12.93|12.99|12.94|12.98|12.93|2
1731657660000|2024-11-15 08:01:00|12.97|12.92|12.98|12.93|12.98|12.93|12.97|12.92|6
1731657670000|2024-11-15 08:01:10|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731657680000|2024-11-15 08:01:20|13|12.95|13|12.95|13|12.95|12.99|12.94|5
1731657690000|2024-11-15 08:01:30|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731657700000|2024-11-15 08:01:40|12.98|12.93|12.98|12.93|12.99|12.94|12.98|12.93|9
1731657710000|2024-11-15 08:01:50|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731657720000|2024-11-15 08:02:00|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731657730000|2024-11-15 08:02:10|12.99|12.94|13|12.95|13|12.95|12.99|12.94|2
1731657740000|2024-11-15 08:02:20|13.01|12.96|13|12.95|13.01|12.96|12.99|12.94|4
1731657750000|2024-11-15 08:02:30|12.99|12.94|12.97|12.92|12.99|12.94|12.97|12.92|3
1731657770000|2024-11-15 08:02:50|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731657780000|2024-11-15 08:03:00|12.95|12.9|12.96|12.91|12.96|12.91|12.95|12.9|2
1731657790000|2024-11-15 08:03:10|12.98|12.93|12.97|12.92|12.98|12.93|12.97|12.92|2
1731657800000|2024-11-15 08:03:20|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|4
1731657810000|2024-11-15 08:03:30|13|12.95|13|12.95|13|12.95|13|12.95|1
1731657820000|2024-11-15 08:03:40|13.01|12.96|12.99|12.94|13.01|12.96|12.99|12.94|4
1731657830000|2024-11-15 08:03:50|12.98|12.93|12.97|12.92|12.99|12.94|12.97|12.92|4
1731657840000|2024-11-15 08:04:00|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731657870000|2024-11-15 08:04:30|12.97|12.92|12.95|12.9|12.97|12.92|12.95|12.9|3
1731657880000|2024-11-15 08:04:40|12.96|12.91|12.93|12.88|12.96|12.91|12.93|12.88|3
1731657890000|2024-11-15 08:04:50|12.92|12.87|12.92|12.87|12.92|12.87|12.91|12.86|3
1731657900000|2024-11-15 08:05:00|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731657920000|2024-11-15 08:05:20|12.9|12.85|12.89|12.84|12.9|12.85|12.89|12.84|2
1731657930000|2024-11-15 08:05:30|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731657940000|2024-11-15 08:05:40|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731657960000|2024-11-15 08:06:00|12.9|12.85|12.9|12.85|12.9|12.85|12.89|12.84|3
1731658010000|2024-11-15 08:06:50|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731658030000|2024-11-15 08:07:10|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731658050000|2024-11-15 08:07:30|12.91|12.86|12.9|12.85|12.91|12.86|12.9|12.85|2
1731658060000|2024-11-15 08:07:40|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731658110000|2024-11-15 08:08:30|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731658130000|2024-11-15 08:08:50|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731658140000|2024-11-15 08:09:00|12.88|12.83|12.87|12.82|12.88|12.83|12.87|12.82|2
1731658160000|2024-11-15 08:09:20|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731658180000|2024-11-15 08:09:40|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731658190000|2024-11-15 08:09:50|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731658200000|2024-11-15 08:10:00|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731658210000|2024-11-15 08:10:10|12.9|12.85|12.9|12.85|12.91|12.86|12.9|12.85|3
1731658220000|2024-11-15 08:10:20|12.89|12.84|12.9|12.85|12.9|12.85|12.89|12.84|2
1731658230000|2024-11-15 08:10:30|12.89|12.84|12.91|12.86|12.91|12.86|12.89|12.84|5
1731658240000|2024-11-15 08:10:40|12.9|12.85|12.91|12.86|12.91|12.86|12.9|12.85|4
1731658250000|2024-11-15 08:10:50|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731658260000|2024-11-15 08:11:00|12.89|12.84|12.89|12.84|12.9|12.85|12.89|12.84|3
1731658270000|2024-11-15 08:11:10|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731658280000|2024-11-15 08:11:20|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731658290000|2024-11-15 08:11:30|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731658300000|2024-11-15 08:11:40|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731658310000|2024-11-15 08:11:50|12.92|12.87|12.92|12.87|12.92|12.87|12.91|12.86|3
1731658340000|2024-11-15 08:12:20|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|4
1731658350000|2024-11-15 08:12:30|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|2
1731658360000|2024-11-15 08:12:40|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731658370000|2024-11-15 08:12:50|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731658380000|2024-11-15 08:13:00|12.89|12.84|12.9|12.85|12.9|12.85|12.89|12.84|2
1731658400000|2024-11-15 08:13:20|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731658420000|2024-11-15 08:13:40|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731658440000|2024-11-15 08:14:00|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731658450000|2024-11-15 08:14:10|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731658460000|2024-11-15 08:14:20|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731658470000|2024-11-15 08:14:30|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731658480000|2024-11-15 08:14:40|12.93|12.88|12.92|12.87|12.93|12.88|12.92|12.87|2
1731658490000|2024-11-15 08:14:50|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731658510000|2024-11-15 08:15:10|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731658550000|2024-11-15 08:15:50|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731658570000|2024-11-15 08:16:10|12.9|12.85|12.9|12.85|12.9|12.85|12.89|12.84|3
1731658580000|2024-11-15 08:16:20|12.89|12.84|12.89|12.84|12.9|12.85|12.89|12.84|3
1731658600000|2024-11-15 08:16:40|12.9|12.85|12.9|12.85|12.9|12.85|12.89|12.84|3
1731658610000|2024-11-15 08:16:50|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731658620000|2024-11-15 08:17:00|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731658630000|2024-11-15 08:17:10|12.91|12.86|12.91|12.86|12.91|12.86|12.91|12.86|1
1731658680000|2024-11-15 08:18:00|12.9|12.85|12.9|12.85|12.9|12.85|12.89|12.84|3
1731658690000|2024-11-15 08:18:10|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731658770000|2024-11-15 08:19:30|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731658780000|2024-11-15 08:19:40|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731658810000|2024-11-15 08:20:10|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|4
1731658820000|2024-11-15 08:20:20|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731658830000|2024-11-15 08:20:30|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731658850000|2024-11-15 08:20:50|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731658860000|2024-11-15 08:21:00|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731658870000|2024-11-15 08:21:10|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731658880000|2024-11-15 08:21:20|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731658900000|2024-11-15 08:21:40|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731658910000|2024-11-15 08:21:50|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731658920000|2024-11-15 08:22:00|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731658940000|2024-11-15 08:22:20|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731658970000|2024-11-15 08:22:50|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|1
1731658980000|2024-11-15 08:23:00|12.85|12.8|12.86|12.81|12.86|12.81|12.85|12.8|2
1731659000000|2024-11-15 08:23:20|12.87|12.82|12.87|12.82|12.87|12.82|12.87|12.82|1
1731659030000|2024-11-15 08:23:50|12.88|12.83|12.89|12.84|12.89|12.84|12.88|12.83|2
1731659040000|2024-11-15 08:24:00|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731659060000|2024-11-15 08:24:20|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731659110000|2024-11-15 08:25:10|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731659160000|2024-11-15 08:26:00|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731659180000|2024-11-15 08:26:20|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731659190000|2024-11-15 08:26:30|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731659210000|2024-11-15 08:26:50|12.88|12.83|12.88|12.83|12.88|12.83|12.88|12.83|1
1731659230000|2024-11-15 08:27:10|12.89|12.84|12.89|12.84|12.89|12.84|12.89|12.84|1
1731659240000|2024-11-15 08:27:20|12.9|12.85|12.9|12.85|12.9|12.85|12.9|12.85|1
1731659250000|2024-11-15 08:27:30|12.91|12.86|12.91|12.86|12.91|12.86|12.9|12.85|3
1731659390000|2024-11-15 08:29:50|12.92|12.87|12.92|12.87|12.92|12.87|12.92|12.87|1
1731659410000|2024-11-15 08:30:10|12.93|12.88|12.93|12.88|12.94|12.89|12.93|12.88|3
1731659420000|2024-11-15 08:30:20|12.94|12.89|12.94|12.89|12.94|12.89|12.94|12.89|1
1731659440000|2024-11-15 08:30:40|12.95|12.9|12.95|12.9|12.95|12.9|12.95|12.9|1
1731659450000|2024-11-15 08:30:50|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731659480000|2024-11-15 08:31:20|12.97|12.92|12.97|12.92|12.97|12.92|12.97|12.92|1
1731659490000|2024-11-15 08:31:30|12.96|12.91|12.96|12.91|12.96|12.91|12.96|12.91|1
1731659510000|2024-11-15 08:31:50|12.97|12.92|12.97|12.92|12.98|12.93|12.97|12.92|3
1731659540000|2024-11-15 08:32:20|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731659550000|2024-11-15 08:32:30|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731659560000|2024-11-15 08:32:40|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731659570000|2024-11-15 08:32:50|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731659590000|2024-11-15 08:33:10|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731659620000|2024-11-15 08:33:40|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731659630000|2024-11-15 08:33:50|12.98|12.93|12.99|12.94|12.99|12.94|12.98|12.93|2
1731659660000|2024-11-15 08:34:20|12.98|12.93|12.98|12.93|12.98|12.93|12.98|12.93|1
1731659670000|2024-11-15 08:34:30|12.99|12.94|12.99|12.94|12.99|12.94|12.99|12.94|1
1731659720000|2024-11-15 08:35:20|13|12.95|13|12.95|13|12.95|13|12.95|1
1731659730000|2024-11-15 08:35:30|13.01|12.96|13.01|12.96|13.01|12.96|13.01|12.96|1
1731659740000|2024-11-15 08:35:40|13.02|12.97|13.02|12.97|13.02|12.97|13.02|12.97|1
1731659770000|2024-11-15 08:36:10|13.03|12.98|13.03|12.98|13.03|12.98|13.03|12.98|1
1731659780000|2024-11-15 08:36:20|13.04|12.99|13.04|12.99|13.04|12.99|13.04|12.99|1
1731659790000|2024-11-15 08:36:30|13.05|13|13.05|13|13.05|13|13.05|13|1
1731659810000|2024-11-15 08:36:50|13.06|13.01|13.07|13.02|13.07|13.02|13.06|13.01|2
1731659820000|2024-11-15 08:37:00|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731659840000|2024-11-15 08:37:20|13.09|13.04|13.09|13.04|13.09|13.04|13.08|13.03|3
1731659860000|2024-11-15 08:37:40|13.08|13.03|13.09|13.04|13.09|13.04|13.08|13.03|2
1731659870000|2024-11-15 08:37:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731659880000|2024-11-15 08:38:00|13.09|13.04|13.1|13.05|13.1|13.05|13.09|13.04|2
1731659890000|2024-11-15 08:38:10|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731659900000|2024-11-15 08:38:20|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|2
1731659910000|2024-11-15 08:38:30|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731659920000|2024-11-15 08:38:40|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731659930000|2024-11-15 08:38:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731659950000|2024-11-15 08:39:10|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731659960000|2024-11-15 08:39:20|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731659980000|2024-11-15 08:39:40|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731659990000|2024-11-15 08:39:50|13.05|13|13.06|13.01|13.06|13.01|13.05|13|2
1731660010000|2024-11-15 08:40:10|13.05|13|13.05|13|13.05|13|13.05|13|1
1731660020000|2024-11-15 08:40:20|13.06|13.01|13.06|13.01|13.06|13.01|13.06|13.01|1
1731660030000|2024-11-15 08:40:30|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731660050000|2024-11-15 08:40:50|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731660060000|2024-11-15 08:41:00|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731660070000|2024-11-15 08:41:10|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731660090000|2024-11-15 08:41:30|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731660110000|2024-11-15 08:41:50|13.08|13.03|13.08|13.03|13.08|13.03|13.07|13.02|3
1731660130000|2024-11-15 08:42:10|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731660140000|2024-11-15 08:42:20|13.08|13.03|13.07|13.02|13.08|13.03|13.07|13.02|4
1731660160000|2024-11-15 08:42:40|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731660170000|2024-11-15 08:42:50|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731660190000|2024-11-15 08:43:10|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731660200000|2024-11-15 08:43:20|13.07|13.02|13.07|13.02|13.07|13.02|13.07|13.02|1
1731660210000|2024-11-15 08:43:30|13.08|13.03|13.08|13.03|13.08|13.03|13.08|13.03|1
1731660220000|2024-11-15 08:43:40|13.09|13.04|13.09|13.04|13.09|13.04|13.09|13.04|1
1731660230000|2024-11-15 08:43:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731660240000|2024-11-15 08:44:00|13.11|13.06|13.11|13.06|13.12|13.07|13.11|13.06|3
1731660250000|2024-11-15 08:44:10|13.12|13.07|13.11|13.06|13.12|13.07|13.1|13.05|4
1731660270000|2024-11-15 08:44:30|13.1|13.05|13.1|13.05|13.11|13.06|13.1|13.05|5
1731660280000|2024-11-15 08:44:40|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731660300000|2024-11-15 08:45:00|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731660330000|2024-11-15 08:45:30|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|4
1731660360000|2024-11-15 08:46:00|13.1|13.05|13.09|13.04|13.11|13.06|13.09|13.04|4
1731660370000|2024-11-15 08:46:10|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731660380000|2024-11-15 08:46:20|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731660390000|2024-11-15 08:46:30|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731660410000|2024-11-15 08:46:50|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731660420000|2024-11-15 08:47:00|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731660440000|2024-11-15 08:47:20|13.1|13.05|13.1|13.05|13.1|13.05|13.1|13.05|1
1731660450000|2024-11-15 08:47:30|13.11|13.06|13.1|13.05|13.11|13.06|13.1|13.05|2
1731660470000|2024-11-15 08:47:50|13.11|13.06|13.11|13.06|13.11|13.06|13.11|13.06|1
1731660520000|2024-11-15 08:48:40|13.1|13.05|13.11|13.06|13.11|13.06|13.1|13.05|2
1731660540000|2024-11-15 08:49:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731660560000|2024-11-15 08:49:20|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|4
1731660610000|2024-11-15 08:50:10|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731660630000|2024-11-15 08:50:30|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|2
1731660640000|2024-11-15 08:50:40|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|2
1731660650000|2024-11-15 08:50:50|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731660680000|2024-11-15 08:51:20|13.13|13.08|13.12|13.07|13.13|13.08|13.12|13.07|2
1731660700000|2024-11-15 08:51:40|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731661110000|2024-11-15 08:58:30|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731661120000|2024-11-15 08:58:40|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731661130000|2024-11-15 08:58:50|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731661150000|2024-11-15 08:59:10|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731661200000|2024-11-15 09:00:00|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731661210000|2024-11-15 09:00:10|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731661250000|2024-11-15 09:00:50|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731661260000|2024-11-15 09:01:00|13.15|13.1|13.13|13.08|13.15|13.1|13.13|13.08|5
1731661270000|2024-11-15 09:01:10|13.14|13.09|13.13|13.08|13.14|13.09|13.13|13.08|8
1731661290000|2024-11-15 09:01:30|13.12|13.07|13.12|13.07|13.13|13.08|13.12|13.07|5
1731661300000|2024-11-15 09:01:40|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731661330000|2024-11-15 09:02:10|13.12|13.07|13.13|13.08|13.13|13.08|13.12|13.07|4
1731661470000|2024-11-15 09:04:30|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731661490000|2024-11-15 09:04:50|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731661500000|2024-11-15 09:05:00|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731661510000|2024-11-15 09:05:10|13.12|13.07|13.12|13.07|13.12|13.07|13.12|13.07|1
1731661520000|2024-11-15 09:05:20|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731661530000|2024-11-15 09:05:30|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731661540000|2024-11-15 09:05:40|13.15|13.1|13.14|13.09|13.16|13.11|13.14|13.09|4
1731661550000|2024-11-15 09:05:50|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731661890000|2024-11-15 09:11:30|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731661900000|2024-11-15 09:11:40|13.18|13.13|13.18|13.13|13.18|13.13|13.17|13.12|3
1731661920000|2024-11-15 09:12:00|13.19|13.14|13.18|13.13|13.19|13.14|13.18|13.13|2
1731661930000|2024-11-15 09:12:10|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731661940000|2024-11-15 09:12:20|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731661950000|2024-11-15 09:12:30|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731661960000|2024-11-15 09:12:40|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|2
1731661980000|2024-11-15 09:13:00|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731661990000|2024-11-15 09:13:10|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|2
1731662010000|2024-11-15 09:13:30|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731662020000|2024-11-15 09:13:40|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731662030000|2024-11-15 09:13:50|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731662040000|2024-11-15 09:14:00|13.2|13.15|13.2|13.15|13.2|13.15|13.19|13.14|3
1731662050000|2024-11-15 09:14:10|13.19|13.14|13.19|13.14|13.2|13.15|13.19|13.14|3
1731662060000|2024-11-15 09:14:20|13.17|13.12|13.18|13.13|13.18|13.13|13.17|13.12|2
1731662070000|2024-11-15 09:14:30|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731662080000|2024-11-15 09:14:40|13.18|13.13|13.17|13.12|13.18|13.13|13.17|13.12|2
1731662090000|2024-11-15 09:14:50|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|2
1731662120000|2024-11-15 09:15:20|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731662130000|2024-11-15 09:15:30|13.17|13.12|13.17|13.12|13.18|13.13|13.17|13.12|3
1731662140000|2024-11-15 09:15:40|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731662150000|2024-11-15 09:15:50|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731662160000|2024-11-15 09:16:00|13.16|13.11|13.15|13.1|13.16|13.11|13.15|13.1|2
1731662180000|2024-11-15 09:16:20|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731662190000|2024-11-15 09:16:30|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731662200000|2024-11-15 09:16:40|13.15|13.1|13.14|13.09|13.15|13.1|13.14|13.09|2
1731662210000|2024-11-15 09:16:50|13.13|13.08|13.13|13.08|13.13|13.08|13.13|13.08|1
1731662220000|2024-11-15 09:17:00|13.14|13.09|13.14|13.09|13.14|13.09|13.14|13.09|1
1731662230000|2024-11-15 09:17:10|13.15|13.1|13.16|13.11|13.16|13.11|13.15|13.1|2
1731662240000|2024-11-15 09:17:20|13.14|13.09|13.14|13.09|13.15|13.1|13.14|13.09|5
1731662250000|2024-11-15 09:17:30|13.15|13.1|13.15|13.1|13.15|13.1|13.15|13.1|1
1731662260000|2024-11-15 09:17:40|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731662270000|2024-11-15 09:17:50|13.14|13.09|13.15|13.1|13.15|13.1|13.14|13.09|2
1731662280000|2024-11-15 09:18:00|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731662290000|2024-11-15 09:18:10|13.17|13.12|13.19|13.14|13.19|13.14|13.17|13.12|5
1731662300000|2024-11-15 09:18:20|13.18|13.13|13.19|13.14|13.19|13.14|13.18|13.13|2
1731662310000|2024-11-15 09:18:30|13.2|13.15|13.21|13.16|13.22|13.17|13.2|13.15|4
1731662320000|2024-11-15 09:18:40|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731662330000|2024-11-15 09:18:50|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731662340000|2024-11-15 09:19:00|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|3
1731662350000|2024-11-15 09:19:10|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731662370000|2024-11-15 09:19:30|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731662410000|2024-11-15 09:20:10|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731662420000|2024-11-15 09:20:20|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731662430000|2024-11-15 09:20:30|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|5
1731662440000|2024-11-15 09:20:40|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731662450000|2024-11-15 09:20:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731662460000|2024-11-15 09:21:00|13.22|13.17|13.2|13.15|13.22|13.17|13.2|13.15|3
1731662470000|2024-11-15 09:21:10|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|4
1731662490000|2024-11-15 09:21:30|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731662500000|2024-11-15 09:21:40|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731662510000|2024-11-15 09:21:50|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731662520000|2024-11-15 09:22:00|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731662530000|2024-11-15 09:22:10|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731662540000|2024-11-15 09:22:20|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731662560000|2024-11-15 09:22:40|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731662590000|2024-11-15 09:23:10|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|3
1731662600000|2024-11-15 09:23:20|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731662620000|2024-11-15 09:23:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731662630000|2024-11-15 09:23:50|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|5
1731662640000|2024-11-15 09:24:00|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731662650000|2024-11-15 09:24:10|13.22|13.17|13.22|13.17|13.23|13.18|13.21|13.16|13
1731662660000|2024-11-15 09:24:20|13.23|13.18|13.23|13.18|13.23|13.18|13.22|13.17|3
1731662680000|2024-11-15 09:24:40|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731662700000|2024-11-15 09:25:00|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731662710000|2024-11-15 09:25:10|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731662720000|2024-11-15 09:25:20|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731662740000|2024-11-15 09:25:40|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731662750000|2024-11-15 09:25:50|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731662780000|2024-11-15 09:26:20|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731662790000|2024-11-15 09:26:30|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|2
1731662800000|2024-11-15 09:26:40|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731662820000|2024-11-15 09:27:00|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731662830000|2024-11-15 09:27:10|13.22|13.17|13.23|13.18|13.23|13.18|13.22|13.17|2
1731662840000|2024-11-15 09:27:20|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731662850000|2024-11-15 09:27:30|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|4
1731662870000|2024-11-15 09:27:50|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|4
1731662900000|2024-11-15 09:28:20|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731662910000|2024-11-15 09:28:30|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731662920000|2024-11-15 09:28:40|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731662930000|2024-11-15 09:28:50|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731662940000|2024-11-15 09:29:00|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731662950000|2024-11-15 09:29:10|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731662970000|2024-11-15 09:29:30|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731662980000|2024-11-15 09:29:40|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731663000000|2024-11-15 09:30:00|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731663010000|2024-11-15 09:30:10|13.2|13.15|13.2|13.15|13.2|13.15|13.19|13.14|3
1731663030000|2024-11-15 09:30:30|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731663040000|2024-11-15 09:30:40|13.2|13.15|13.19|13.14|13.2|13.15|13.18|13.13|4
1731663060000|2024-11-15 09:31:00|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731663080000|2024-11-15 09:31:20|13.19|13.14|13.19|13.14|13.19|13.14|13.18|13.13|3
1731663090000|2024-11-15 09:31:30|13.2|13.15|13.2|13.15|13.2|13.15|13.19|13.14|3
1731663100000|2024-11-15 09:31:40|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731663110000|2024-11-15 09:31:50|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731663120000|2024-11-15 09:32:00|13.21|13.16|13.23|13.18|13.23|13.18|13.21|13.16|3
1731663130000|2024-11-15 09:32:10|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731663140000|2024-11-15 09:32:20|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731663170000|2024-11-15 09:32:50|13.2|13.15|13.2|13.15|13.2|13.15|13.19|13.14|3
1731663180000|2024-11-15 09:33:00|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731663190000|2024-11-15 09:33:10|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|4
1731663200000|2024-11-15 09:33:20|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731663230000|2024-11-15 09:33:50|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731663240000|2024-11-15 09:34:00|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731663250000|2024-11-15 09:34:10|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731663280000|2024-11-15 09:34:40|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731663290000|2024-11-15 09:34:50|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731663310000|2024-11-15 09:35:10|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731663320000|2024-11-15 09:35:20|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731663330000|2024-11-15 09:35:30|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|3
1731663340000|2024-11-15 09:35:40|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731663360000|2024-11-15 09:36:00|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|4
1731663380000|2024-11-15 09:36:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731663400000|2024-11-15 09:36:40|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731663410000|2024-11-15 09:36:50|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731663420000|2024-11-15 09:37:00|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|3
1731663430000|2024-11-15 09:37:10|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731663510000|2024-11-15 09:38:30|13.2|13.15|13.2|13.15|13.2|13.15|13.2|13.15|1
1731663520000|2024-11-15 09:38:40|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731663530000|2024-11-15 09:38:50|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731663540000|2024-11-15 09:39:00|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731663570000|2024-11-15 09:39:30|13.24|13.19|13.24|13.19|13.24|13.19|13.24|13.19|1
1731663580000|2024-11-15 09:39:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731663610000|2024-11-15 09:40:10|13.24|13.19|13.23|13.18|13.24|13.19|13.23|13.18|2
1731663620000|2024-11-15 09:40:20|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731663630000|2024-11-15 09:40:30|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731663640000|2024-11-15 09:40:40|13.23|13.18|13.22|13.17|13.23|13.18|13.21|13.16|4
1731663660000|2024-11-15 09:41:00|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|4
1731663670000|2024-11-15 09:41:10|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731663680000|2024-11-15 09:41:20|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|5
1731663690000|2024-11-15 09:41:30|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|5
1731663700000|2024-11-15 09:41:40|13.23|13.18|13.23|13.18|13.23|13.18|13.23|13.18|1
1731663710000|2024-11-15 09:41:50|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|3
1731663720000|2024-11-15 09:42:00|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731663730000|2024-11-15 09:42:10|13.2|13.15|13.21|13.16|13.22|13.17|13.2|13.15|6
1731663740000|2024-11-15 09:42:20|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731663750000|2024-11-15 09:42:30|13.22|13.17|13.21|13.16|13.22|13.17|13.2|13.15|14
1731663770000|2024-11-15 09:42:50|13.22|13.17|13.22|13.17|13.22|13.17|13.21|13.16|3
1731663780000|2024-11-15 09:43:00|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731663800000|2024-11-15 09:43:20|13.21|13.16|13.21|13.16|13.21|13.16|13.21|13.16|1
1731663820000|2024-11-15 09:43:40|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731663830000|2024-11-15 09:43:50|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731663850000|2024-11-15 09:44:10|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|2
1731663870000|2024-11-15 09:44:30|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731663890000|2024-11-15 09:44:50|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731663900000|2024-11-15 09:45:00|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|8
1731663910000|2024-11-15 09:45:10|13.2|13.15|13.2|13.15|13.2|13.15|13.19|13.14|9
1731663930000|2024-11-15 09:45:30|13.21|13.16|13.22|13.17|13.22|13.17|13.21|13.16|2
1731663950000|2024-11-15 09:45:50|13.23|13.18|13.22|13.17|13.23|13.18|13.22|13.17|2
1731663960000|2024-11-15 09:46:00|13.23|13.18|13.23|13.18|13.24|13.19|13.22|13.17|5
1731663970000|2024-11-15 09:46:10|13.22|13.17|13.23|13.18|13.24|13.19|13.22|13.17|4
1731663980000|2024-11-15 09:46:20|13.22|13.17|13.22|13.17|13.23|13.18|13.22|13.17|3
1731664000000|2024-11-15 09:46:40|13.21|13.16|13.21|13.16|13.21|13.16|13.2|13.15|3
1731664010000|2024-11-15 09:46:50|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731664020000|2024-11-15 09:47:00|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731664030000|2024-11-15 09:47:10|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|2
1731664060000|2024-11-15 09:47:40|13.22|13.17|13.2|13.15|13.22|13.17|13.2|13.15|3
1731664070000|2024-11-15 09:47:50|13.21|13.16|13.2|13.15|13.21|13.16|13.2|13.15|4
1731664080000|2024-11-15 09:48:00|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731664090000|2024-11-15 09:48:10|13.18|13.13|13.18|13.13|13.18|13.13|13.18|13.13|1
1731664100000|2024-11-15 09:48:20|13.17|13.12|13.16|13.11|13.18|13.13|13.16|13.11|4
1731664110000|2024-11-15 09:48:30|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731664120000|2024-11-15 09:48:40|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731664130000|2024-11-15 09:48:50|13.16|13.11|13.17|13.12|13.17|13.12|13.16|13.11|4
1731664150000|2024-11-15 09:49:10|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731664160000|2024-11-15 09:49:20|13.17|13.12|13.16|13.11|13.17|13.12|13.16|13.11|2
1731664170000|2024-11-15 09:49:30|13.17|13.12|13.17|13.12|13.17|13.12|13.17|13.12|1
1731664200000|2024-11-15 09:50:00|13.16|13.11|13.16|13.11|13.16|13.11|13.16|13.11|1
1731664210000|2024-11-15 09:50:10|13.17|13.12|13.18|13.13|13.18|13.13|13.16|13.11|4
1731664220000|2024-11-15 09:50:20|13.19|13.14|13.19|13.14|13.19|13.14|13.19|13.14|1
1731664250000|2024-11-15 09:50:50|13.2|13.15|13.19|13.14|13.2|13.15|13.19|13.14|2
1731664260000|2024-11-15 09:51:00|13.2|13.15|13.21|13.16|13.21|13.16|13.2|13.15|4
1731664270000|2024-11-15 09:51:10|13.22|13.17|13.21|13.16|13.22|13.17|13.21|13.16|2
1731664280000|2024-11-15 09:51:20|13.22|13.17|13.22|13.17|13.22|13.17|13.22|13.17|1
1731664290000|2024-11-15 09:51:30|13.21|13.16|13.21|13.16|13.22|13.17|13.21|13.16|3
1731664750000|2024-11-15 09:59:10|13.23|13.18|13.24|13.19|13.24|13.19|13.23|13.18|2
1731664780000|2024-11-15 09:59:40|13.25|13.2|13.25|13.2|13.25|13.2|13.25|13.2|1
1731664800000|2024-11-15 10:00:00|13.26|13.21|13.26|13.21|13.26|13.21|13.26|13.21|1
1731664810000|2024-11-15 10:00:10|13.27|13.22|13.27|13.22|13.27|13.22|13.27|13.22|1
1731664820000|2024-11-15 10:00:20|13.28|13.23|13.3|13.25|13.3|13.25|13.28|13.23|3
1731664840000|2024-11-15 10:00:40|13.29|13.24|13.29|13.24|13.29|13.24|13.29|13.24|1
1731664850000|2024-11-15 10:00:50|13.28|13.23|13.28|13.23|13.28|13.23|13.27|13.22|3
1731664860000|2024-11-15 10:01:00|13.27|13.22|13.29|13.24|13.29|13.24|13.27|13.22|5
1731664870000|2024-11-15 10:01:10|13.28|13.23|13.28|13.23|13.28|13.23|13.28|13.23|1
1731664880000|2024-11-15 10:01:20|13.29|13.24|13.29|13.24|13.29|13.24|13.28|13.23|3
1731664890000|2024-11-15 10:01:30|13.3|13.25|13.31|13.26|13.31|13.26|13.3|13.25|2
1731664920000|2024-11-15 10:02:00|13.32|13.27|13.31|13.26|13.32|13.27|13.31|13.26|2
1731664940000|2024-11-15 10:02:20|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731664960000|2024-11-15 10:02:40|13.31|13.26|13.32|13.27|13.32|13.27|13.31|13.26|2
1731664980000|2024-11-15 10:03:00|13.31|13.26|13.32|13.27|13.32|13.27|13.31|13.26|2
1731664990000|2024-11-15 10:03:10|13.33|13.28|13.33|13.28|13.33|13.28|13.32|13.27|3
1731665000000|2024-11-15 10:03:20|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731665020000|2024-11-15 10:03:40|13.33|13.28|13.34|13.29|13.34|13.29|13.33|13.28|2
1731665030000|2024-11-15 10:03:50|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731665040000|2024-11-15 10:04:00|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731665060000|2024-11-15 10:04:20|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|4
1731665090000|2024-11-15 10:04:50|13.34|13.29|13.35|13.3|13.35|13.3|13.34|13.29|2
1731665110000|2024-11-15 10:05:10|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731665120000|2024-11-15 10:05:20|13.37|13.32|13.36|13.31|13.37|13.32|13.36|13.31|4
1731665130000|2024-11-15 10:05:30|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731665140000|2024-11-15 10:05:40|13.36|13.31|13.38|13.33|13.38|13.33|13.36|13.31|5
1731665150000|2024-11-15 10:05:50|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731665170000|2024-11-15 10:06:10|13.4|13.35|13.4|13.35|13.41|13.36|13.4|13.35|3
1731665180000|2024-11-15 10:06:20|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731665190000|2024-11-15 10:06:30|13.43|13.38|13.44|13.39|13.44|13.39|13.42|13.37|6
1731665200000|2024-11-15 10:06:40|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731665210000|2024-11-15 10:06:50|13.44|13.39|13.45|13.4|13.45|13.4|13.43|13.38|4
1731665220000|2024-11-15 10:07:00|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|4
1731665230000|2024-11-15 10:07:10|13.46|13.41|13.46|13.41|13.47|13.42|13.45|13.4|7
1731665240000|2024-11-15 10:07:20|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|4
1731665250000|2024-11-15 10:07:30|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731665260000|2024-11-15 10:07:40|13.44|13.39|13.46|13.41|13.47|13.42|13.44|13.39|7
1731665270000|2024-11-15 10:07:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731665280000|2024-11-15 10:08:00|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|4
1731665290000|2024-11-15 10:08:10|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|6
1731665300000|2024-11-15 10:08:20|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731665310000|2024-11-15 10:08:30|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731665320000|2024-11-15 10:08:40|13.48|13.43|13.47|13.42|13.49|13.44|13.47|13.42|4
1731665330000|2024-11-15 10:08:50|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731665340000|2024-11-15 10:09:00|13.45|13.4|13.43|13.38|13.45|13.4|13.43|13.38|7
1731665350000|2024-11-15 10:09:10|13.42|13.37|13.4|13.35|13.42|13.37|13.4|13.35|5
1731665360000|2024-11-15 10:09:20|13.39|13.34|13.38|13.33|13.39|13.34|13.37|13.32|6
1731665370000|2024-11-15 10:09:30|13.39|13.34|13.39|13.34|13.39|13.34|13.38|13.33|3
1731665380000|2024-11-15 10:09:40|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|4
1731665390000|2024-11-15 10:09:50|13.38|13.33|13.38|13.33|13.39|13.34|13.38|13.33|3
1731665400000|2024-11-15 10:10:00|13.39|13.34|13.37|13.32|13.39|13.34|13.36|13.31|5
1731665790000|2024-11-15 10:16:30|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731665820000|2024-11-15 10:17:00|13.46|13.41|13.46|13.41|13.47|13.42|13.46|13.41|3
1731665830000|2024-11-15 10:17:10|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731665840000|2024-11-15 10:17:20|13.46|13.41|13.46|13.41|13.46|13.41|13.45|13.4|3
1731665850000|2024-11-15 10:17:30|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731665870000|2024-11-15 10:17:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731665880000|2024-11-15 10:18:00|13.46|13.41|13.46|13.41|13.47|13.42|13.46|13.41|3
1731665890000|2024-11-15 10:18:10|13.45|13.4|13.48|13.43|13.48|13.43|13.45|13.4|4
1731665910000|2024-11-15 10:18:30|13.49|13.44|13.47|13.42|13.49|13.44|13.47|13.42|5
1731665920000|2024-11-15 10:18:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731665930000|2024-11-15 10:18:50|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|2
1731665940000|2024-11-15 10:19:00|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731665960000|2024-11-15 10:19:20|13.46|13.41|13.46|13.41|13.47|13.42|13.46|13.41|3
1731665970000|2024-11-15 10:19:30|13.48|13.43|13.5|13.45|13.51|13.46|13.48|13.43|6
1731665980000|2024-11-15 10:19:40|13.51|13.46|13.51|13.46|13.51|13.46|13.49|13.44|5
1731665990000|2024-11-15 10:19:50|13.5|13.45|13.51|13.46|13.51|13.46|13.5|13.45|2
1731666000000|2024-11-15 10:20:00|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|4
1731666010000|2024-11-15 10:20:10|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|8
1731666020000|2024-11-15 10:20:20|13.46|13.41|13.47|13.42|13.48|13.43|13.46|13.41|6
1731666030000|2024-11-15 10:20:30|13.46|13.41|13.48|13.43|13.48|13.43|13.46|13.41|3
1731666040000|2024-11-15 10:20:40|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|2
1731666050000|2024-11-15 10:20:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731666060000|2024-11-15 10:21:00|13.48|13.43|13.45|13.4|13.48|13.43|13.45|13.4|4
1731666070000|2024-11-15 10:21:10|13.46|13.41|13.46|13.41|13.46|13.41|13.45|13.4|3
1731666080000|2024-11-15 10:21:20|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|2
1731666090000|2024-11-15 10:21:30|13.45|13.4|13.43|13.38|13.45|13.4|13.43|13.38|3
1731666100000|2024-11-15 10:21:40|13.44|13.39|13.43|13.38|13.44|13.39|13.42|13.37|9
1731666110000|2024-11-15 10:21:50|13.42|13.37|13.42|13.37|13.43|13.38|13.42|13.37|9
1731666120000|2024-11-15 10:22:00|13.43|13.38|13.42|13.37|13.43|13.38|13.41|13.36|4
1731666130000|2024-11-15 10:22:10|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731666140000|2024-11-15 10:22:20|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731666180000|2024-11-15 10:23:00|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|4
1731666200000|2024-11-15 10:23:20|13.43|13.38|13.43|13.38|13.44|13.39|13.43|13.38|3
1731666210000|2024-11-15 10:23:30|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731666220000|2024-11-15 10:23:40|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731666230000|2024-11-15 10:23:50|13.42|13.37|13.41|13.36|13.43|13.38|13.41|13.36|4
1731666240000|2024-11-15 10:24:00|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|2
1731666250000|2024-11-15 10:24:10|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731666260000|2024-11-15 10:24:20|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731666300000|2024-11-15 10:25:00|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731666310000|2024-11-15 10:25:10|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731666320000|2024-11-15 10:25:20|13.4|13.35|13.4|13.35|13.4|13.35|13.39|13.34|3
1731666360000|2024-11-15 10:26:00|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731666370000|2024-11-15 10:26:10|13.39|13.34|13.41|13.36|13.41|13.36|13.39|13.34|3
1731666390000|2024-11-15 10:26:30|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|2
1731666400000|2024-11-15 10:26:40|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731666430000|2024-11-15 10:27:10|13.42|13.37|13.43|13.38|13.43|13.38|13.41|13.36|4
1731666440000|2024-11-15 10:27:20|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731666450000|2024-11-15 10:27:30|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|4
1731666460000|2024-11-15 10:27:40|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|8
1731666470000|2024-11-15 10:27:50|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|9
1731666480000|2024-11-15 10:28:00|13.42|13.37|13.42|13.37|13.43|13.38|13.42|13.37|5
1731666490000|2024-11-15 10:28:10|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731666500000|2024-11-15 10:28:20|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731666510000|2024-11-15 10:28:30|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|2
1731666530000|2024-11-15 10:28:50|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731666550000|2024-11-15 10:29:10|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731666560000|2024-11-15 10:29:20|13.41|13.36|13.43|13.38|13.43|13.38|13.41|13.36|5
1731666570000|2024-11-15 10:29:30|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731666580000|2024-11-15 10:29:40|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731666600000|2024-11-15 10:30:00|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|2
1731666620000|2024-11-15 10:30:20|13.41|13.36|13.4|13.35|13.41|13.36|13.39|13.34|4
1731666630000|2024-11-15 10:30:30|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|8
1731666650000|2024-11-15 10:30:50|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731666680000|2024-11-15 10:31:20|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731666690000|2024-11-15 10:31:30|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|2
1731666710000|2024-11-15 10:31:50|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|2
1731666720000|2024-11-15 10:32:00|13.4|13.35|13.39|13.34|13.4|13.35|13.39|13.34|2
1731666730000|2024-11-15 10:32:10|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731667090000|2024-11-15 10:38:10|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731667100000|2024-11-15 10:38:20|13.38|13.33|13.39|13.34|13.39|13.34|13.38|13.33|2
1731667120000|2024-11-15 10:38:40|13.38|13.33|13.39|13.34|13.4|13.35|13.38|13.33|4
1731667130000|2024-11-15 10:38:50|13.4|13.35|13.4|13.35|13.4|13.35|13.39|13.34|7
1731667160000|2024-11-15 10:39:20|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731667170000|2024-11-15 10:39:30|13.39|13.34|13.39|13.34|13.39|13.34|13.38|13.33|3
1731667180000|2024-11-15 10:39:40|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731667190000|2024-11-15 10:39:50|13.39|13.34|13.38|13.33|13.39|13.34|13.38|13.33|2
1731667220000|2024-11-15 10:40:20|13.39|13.34|13.39|13.34|13.4|13.35|13.39|13.34|3
1731667240000|2024-11-15 10:40:40|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731667250000|2024-11-15 10:40:50|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731667260000|2024-11-15 10:41:00|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731667270000|2024-11-15 10:41:10|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731667280000|2024-11-15 10:41:20|13.38|13.33|13.37|13.32|13.38|13.33|13.37|13.32|2
1731667300000|2024-11-15 10:41:40|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731667310000|2024-11-15 10:41:50|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731667330000|2024-11-15 10:42:10|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731667340000|2024-11-15 10:42:20|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731667380000|2024-11-15 10:43:00|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731667410000|2024-11-15 10:43:30|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731667420000|2024-11-15 10:43:40|13.34|13.29|13.34|13.29|13.35|13.3|13.34|13.29|5
1731667430000|2024-11-15 10:43:50|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|4
1731667460000|2024-11-15 10:44:20|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|2
1731667470000|2024-11-15 10:44:30|13.35|13.3|13.35|13.3|13.35|13.3|13.34|13.29|5
1731667480000|2024-11-15 10:44:40|13.36|13.31|13.36|13.31|13.36|13.31|13.35|13.3|3
1731667500000|2024-11-15 10:45:00|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731667530000|2024-11-15 10:45:30|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|2
1731667540000|2024-11-15 10:45:40|13.34|13.29|13.34|13.29|13.34|13.29|13.33|13.28|3
1731667590000|2024-11-15 10:46:30|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731667600000|2024-11-15 10:46:40|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731667610000|2024-11-15 10:46:50|13.35|13.3|13.34|13.29|13.35|13.3|13.34|13.29|2
1731667630000|2024-11-15 10:47:10|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731667690000|2024-11-15 10:48:10|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731667700000|2024-11-15 10:48:20|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731667710000|2024-11-15 10:48:30|13.36|13.31|13.36|13.31|13.37|13.32|13.36|13.31|3
1731667720000|2024-11-15 10:48:40|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731667730000|2024-11-15 10:48:50|13.36|13.31|13.36|13.31|13.36|13.31|13.35|13.3|3
1731667760000|2024-11-15 10:49:20|13.35|13.3|13.35|13.3|13.35|13.3|13.35|13.3|1
1731667780000|2024-11-15 10:49:40|13.36|13.31|13.36|13.31|13.36|13.31|13.36|13.31|1
1731667820000|2024-11-15 10:50:20|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731667830000|2024-11-15 10:50:30|13.36|13.31|13.37|13.32|13.37|13.32|13.36|13.31|2
1731667860000|2024-11-15 10:51:00|13.36|13.31|13.35|13.3|13.36|13.31|13.35|13.3|2
1731667880000|2024-11-15 10:51:20|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731667890000|2024-11-15 10:51:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731667930000|2024-11-15 10:52:10|13.32|13.27|13.32|13.27|13.32|13.27|13.32|13.27|1
1731667950000|2024-11-15 10:52:30|13.33|13.28|13.33|13.28|13.33|13.28|13.33|13.28|1
1731667960000|2024-11-15 10:52:40|13.34|13.29|13.34|13.29|13.34|13.29|13.34|13.29|1
1731667980000|2024-11-15 10:53:00|13.33|13.28|13.33|13.28|13.33|13.28|13.32|13.27|3
1731667990000|2024-11-15 10:53:10|13.32|13.27|13.33|13.28|13.33|13.28|13.32|13.27|2
1731668020000|2024-11-15 10:53:40|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|2
1731668030000|2024-11-15 10:53:50|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|6
1731668070000|2024-11-15 10:54:30|13.34|13.29|13.33|13.28|13.34|13.29|13.33|13.28|4
1731668080000|2024-11-15 10:54:40|13.34|13.29|13.35|13.3|13.36|13.31|13.34|13.29|4
1731668100000|2024-11-15 10:55:00|13.36|13.31|13.36|13.31|13.36|13.31|13.35|13.3|7
1731668140000|2024-11-15 10:55:40|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731668170000|2024-11-15 10:56:10|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731668200000|2024-11-15 10:56:40|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731668210000|2024-11-15 10:56:50|13.36|13.31|13.42|13.37|13.42|13.37|13.36|13.31|3
1731668220000|2024-11-15 10:57:00|13.43|13.38|13.47|13.42|13.47|13.42|13.43|13.38|11
1731668240000|2024-11-15 10:57:20|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|7
1731668260000|2024-11-15 10:57:40|13.49|13.44|13.49|13.44|13.49|13.44|13.48|13.43|3
1731668280000|2024-11-15 10:58:00|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731668300000|2024-11-15 10:58:20|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731668340000|2024-11-15 10:59:00|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731668350000|2024-11-15 10:59:10|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731668360000|2024-11-15 10:59:20|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|5
1731668390000|2024-11-15 10:59:50|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731668410000|2024-11-15 11:00:10|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731668420000|2024-11-15 11:00:20|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731668910000|2024-11-15 11:08:30|13.42|13.37|13.39|13.34|13.42|13.37|13.39|13.34|2
1731668930000|2024-11-15 11:08:50|13.4|13.35|13.4|13.35|13.4|13.35|13.39|13.34|3
1731668940000|2024-11-15 11:09:00|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731668970000|2024-11-15 11:09:30|13.37|13.32|13.37|13.32|13.37|13.32|13.37|13.32|1
1731668980000|2024-11-15 11:09:40|13.36|13.31|13.37|13.32|13.37|13.32|13.36|13.31|2
1731668990000|2024-11-15 11:09:50|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731669000000|2024-11-15 11:10:00|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731669020000|2024-11-15 11:10:20|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731669030000|2024-11-15 11:10:30|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731669040000|2024-11-15 11:10:40|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731669050000|2024-11-15 11:10:50|13.39|13.34|13.39|13.34|13.39|13.34|13.38|13.33|3
1731669060000|2024-11-15 11:11:00|13.38|13.33|13.39|13.34|13.39|13.34|13.38|13.33|2
1731669070000|2024-11-15 11:11:10|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731669080000|2024-11-15 11:11:20|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731669100000|2024-11-15 11:11:40|13.38|13.33|13.39|13.34|13.39|13.34|13.38|13.33|2
1731669110000|2024-11-15 11:11:50|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731669120000|2024-11-15 11:12:00|13.37|13.32|13.37|13.32|13.38|13.33|13.37|13.32|3
1731669140000|2024-11-15 11:12:20|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731669160000|2024-11-15 11:12:40|13.39|13.34|13.39|13.34|13.39|13.34|13.39|13.34|1
1731669200000|2024-11-15 11:13:20|13.38|13.33|13.38|13.33|13.38|13.33|13.38|13.33|1
1731669220000|2024-11-15 11:13:40|13.39|13.34|13.39|13.34|13.39|13.34|13.38|13.33|3
1731669240000|2024-11-15 11:14:00|13.38|13.33|13.39|13.34|13.39|13.34|13.38|13.33|2
1731669250000|2024-11-15 11:14:10|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731669260000|2024-11-15 11:14:20|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731669270000|2024-11-15 11:14:30|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731669280000|2024-11-15 11:14:40|13.41|13.36|13.42|13.37|13.42|13.37|13.41|13.36|8
1731669290000|2024-11-15 11:14:50|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|7
1731669300000|2024-11-15 11:15:00|13.44|13.39|13.44|13.39|13.44|13.39|13.43|13.38|3
1731669310000|2024-11-15 11:15:10|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|4
1731669320000|2024-11-15 11:15:20|13.43|13.38|13.43|13.38|13.44|13.39|13.43|13.38|3
1731669330000|2024-11-15 11:15:30|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731669340000|2024-11-15 11:15:40|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|6
1731669350000|2024-11-15 11:15:50|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|8
1731669360000|2024-11-15 11:16:00|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|4
1731669370000|2024-11-15 11:16:10|13.4|13.35|13.4|13.35|13.4|13.35|13.4|13.35|1
1731669380000|2024-11-15 11:16:20|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|2
1731669390000|2024-11-15 11:16:30|13.39|13.34|13.4|13.35|13.4|13.35|13.39|13.34|2
1731669400000|2024-11-15 11:16:40|13.39|13.34|13.43|13.38|13.43|13.38|13.39|13.34|7
1731669410000|2024-11-15 11:16:50|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731669420000|2024-11-15 11:17:00|13.44|13.39|13.47|13.42|13.47|13.42|13.44|13.39|4
1731669430000|2024-11-15 11:17:10|13.48|13.43|13.49|13.44|13.49|13.44|13.47|13.42|4
1731669440000|2024-11-15 11:17:20|13.5|13.45|13.51|13.46|13.52|13.47|13.5|13.45|4
1731669450000|2024-11-15 11:17:30|13.52|13.47|13.6|13.55|13.6|13.55|13.51|13.46|11
1731669460000|2024-11-15 11:17:40|13.59|13.54|13.59|13.54|13.6|13.55|13.58|13.53|9
1731669470000|2024-11-15 11:17:50|13.58|13.53|13.62|13.57|13.63|13.58|13.58|13.53|9
1731669480000|2024-11-15 11:18:00|13.61|13.56|13.59|13.54|13.62|13.57|13.59|13.54|12
1731669490000|2024-11-15 11:18:10|13.58|13.53|13.58|13.53|13.59|13.54|13.57|13.52|7
1731669500000|2024-11-15 11:18:20|13.59|13.54|13.6|13.55|13.6|13.55|13.58|13.53|4
1731669510000|2024-11-15 11:18:30|13.61|13.56|13.57|13.52|13.61|13.56|13.57|13.52|5
1731669520000|2024-11-15 11:18:40|13.56|13.51|13.54|13.49|13.56|13.51|13.52|13.47|7
1731669530000|2024-11-15 11:18:50|13.53|13.48|13.56|13.51|13.56|13.51|13.53|13.48|6
1731669540000|2024-11-15 11:19:00|13.55|13.5|13.57|13.52|13.57|13.52|13.55|13.5|5
1731669550000|2024-11-15 11:19:10|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|7
1731669560000|2024-11-15 11:19:20|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|4
1731669570000|2024-11-15 11:19:30|13.55|13.5|13.62|13.57|13.62|13.57|13.54|13.49|6
1731669580000|2024-11-15 11:19:40|13.63|13.58|13.63|13.58|13.63|13.58|13.62|13.57|7
1731669590000|2024-11-15 11:19:50|13.62|13.57|13.62|13.57|13.63|13.58|13.62|13.57|5
1731669600000|2024-11-15 11:20:00|13.63|13.58|13.65|13.6|13.66|13.61|13.62|13.57|7
1731669610000|2024-11-15 11:20:10|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|8
1731669620000|2024-11-15 11:20:20|13.66|13.61|13.67|13.62|13.67|13.62|13.64|13.59|6
1731669630000|2024-11-15 11:20:30|13.66|13.61|13.65|13.6|13.67|13.62|13.65|13.6|4
1731669640000|2024-11-15 11:20:40|13.66|13.61|13.66|13.61|13.67|13.62|13.65|13.6|9
1731669660000|2024-11-15 11:21:00|13.65|13.6|13.61|13.56|13.65|13.6|13.61|13.56|5
1731669670000|2024-11-15 11:21:10|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731669680000|2024-11-15 11:21:20|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731669690000|2024-11-15 11:21:30|13.6|13.55|13.61|13.56|13.61|13.56|13.59|13.54|6
1731669700000|2024-11-15 11:21:40|13.6|13.55|13.6|13.55|13.61|13.56|13.6|13.55|3
1731669710000|2024-11-15 11:21:50|13.61|13.56|13.59|13.54|13.61|13.56|13.59|13.54|3
1731669720000|2024-11-15 11:22:00|13.62|13.57|13.65|13.6|13.65|13.6|13.62|13.57|10
1731669730000|2024-11-15 11:22:10|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|4
1731669740000|2024-11-15 11:22:20|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|2
1731669750000|2024-11-15 11:22:30|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|4
1731669760000|2024-11-15 11:22:40|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731669770000|2024-11-15 11:22:50|13.65|13.6|13.65|13.6|13.66|13.61|13.64|13.59|11
1731669780000|2024-11-15 11:23:00|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731669790000|2024-11-15 11:23:10|13.65|13.6|13.67|13.62|13.67|13.62|13.65|13.6|3
1731669800000|2024-11-15 11:23:20|13.68|13.63|13.69|13.64|13.7|13.65|13.68|13.63|4
1731669810000|2024-11-15 11:23:30|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|4
1731669820000|2024-11-15 11:23:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731669830000|2024-11-15 11:23:50|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|6
1731669840000|2024-11-15 11:24:00|13.67|13.62|13.68|13.63|13.68|13.63|13.67|13.62|8
1731669850000|2024-11-15 11:24:10|13.67|13.62|13.67|13.62|13.68|13.63|13.66|13.61|5
1731669860000|2024-11-15 11:24:20|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|2
1731669870000|2024-11-15 11:24:30|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731669890000|2024-11-15 11:24:50|13.65|13.6|13.7|13.65|13.7|13.65|13.65|13.6|6
1731669900000|2024-11-15 11:25:00|13.71|13.66|13.7|13.65|13.72|13.67|13.69|13.64|10
1731669910000|2024-11-15 11:25:10|13.71|13.66|13.7|13.65|13.72|13.67|13.7|13.65|4
1731669920000|2024-11-15 11:25:20|13.69|13.64|13.69|13.64|13.7|13.65|13.69|13.64|3
1731669930000|2024-11-15 11:25:30|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731669940000|2024-11-15 11:25:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731669950000|2024-11-15 11:25:50|13.67|13.62|13.65|13.6|13.67|13.62|13.65|13.6|3
1731669960000|2024-11-15 11:26:00|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|2
1731669970000|2024-11-15 11:26:10|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|2
1731669980000|2024-11-15 11:26:20|13.64|13.59|13.64|13.59|13.64|13.59|13.63|13.58|3
1731670000000|2024-11-15 11:26:40|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731670010000|2024-11-15 11:26:50|13.62|13.57|13.61|13.56|13.62|13.57|13.61|13.56|2
1731670020000|2024-11-15 11:27:00|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731670030000|2024-11-15 11:27:10|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731670060000|2024-11-15 11:27:40|13.61|13.56|13.61|13.56|13.62|13.57|13.61|13.56|3
1731670090000|2024-11-15 11:28:10|13.6|13.55|13.61|13.56|13.62|13.57|13.6|13.55|6
1731670100000|2024-11-15 11:28:20|13.6|13.55|13.62|13.57|13.62|13.57|13.6|13.55|5
1731670110000|2024-11-15 11:28:30|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731670130000|2024-11-15 11:28:50|13.6|13.55|13.6|13.55|13.61|13.56|13.6|13.55|3
1731670140000|2024-11-15 11:29:00|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|6
1731670150000|2024-11-15 11:29:10|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|9
1731670160000|2024-11-15 11:29:20|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731670170000|2024-11-15 11:29:30|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731670180000|2024-11-15 11:29:40|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731670190000|2024-11-15 11:29:50|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731670200000|2024-11-15 11:30:00|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731670210000|2024-11-15 11:30:10|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731670220000|2024-11-15 11:30:20|13.61|13.56|13.61|13.56|13.62|13.57|13.61|13.56|3
1731670230000|2024-11-15 11:30:30|13.62|13.57|13.61|13.56|13.63|13.58|13.61|13.56|4
1731670240000|2024-11-15 11:30:40|13.6|13.55|13.59|13.54|13.6|13.55|13.59|13.54|2
1731670250000|2024-11-15 11:30:50|13.58|13.53|13.58|13.53|13.59|13.54|13.58|13.53|3
1731670260000|2024-11-15 11:31:00|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731670270000|2024-11-15 11:31:10|13.57|13.52|13.58|13.53|13.59|13.54|13.57|13.52|4
1731670280000|2024-11-15 11:31:20|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731670290000|2024-11-15 11:31:30|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731670310000|2024-11-15 11:31:50|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731670320000|2024-11-15 11:32:00|13.57|13.52|13.57|13.52|13.58|13.53|13.57|13.52|3
1731670330000|2024-11-15 11:32:10|13.56|13.51|13.57|13.52|13.57|13.52|13.56|13.51|2
1731670360000|2024-11-15 11:32:40|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731670370000|2024-11-15 11:32:50|13.57|13.52|13.57|13.52|13.58|13.53|13.57|13.52|3
1731670400000|2024-11-15 11:33:20|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731670410000|2024-11-15 11:33:30|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731670420000|2024-11-15 11:33:40|13.57|13.52|13.53|13.48|13.57|13.52|13.52|13.47|8
1731670430000|2024-11-15 11:33:50|13.54|13.49|13.54|13.49|13.54|13.49|13.53|13.48|3
1731670440000|2024-11-15 11:34:00|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|4
1731670450000|2024-11-15 11:34:10|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|2
1731670460000|2024-11-15 11:34:20|13.53|13.48|13.52|13.47|13.54|13.49|13.52|13.47|4
1731670480000|2024-11-15 11:34:40|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731670490000|2024-11-15 11:34:50|13.51|13.46|13.51|13.46|13.51|13.46|13.5|13.45|3
1731670500000|2024-11-15 11:35:00|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731670510000|2024-11-15 11:35:10|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731670520000|2024-11-15 11:35:20|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731670530000|2024-11-15 11:35:30|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731670540000|2024-11-15 11:35:40|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|2
1731670550000|2024-11-15 11:35:50|13.52|13.47|13.52|13.47|13.53|13.48|13.52|13.47|3
1731670570000|2024-11-15 11:36:10|13.51|13.46|13.52|13.47|13.52|13.47|13.51|13.46|4
1731670580000|2024-11-15 11:36:20|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731670620000|2024-11-15 11:37:00|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731670640000|2024-11-15 11:37:20|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731670670000|2024-11-15 11:37:50|13.51|13.46|13.51|13.46|13.51|13.46|13.5|13.45|9
1731670680000|2024-11-15 11:38:00|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731670690000|2024-11-15 11:38:10|13.49|13.44|13.5|13.45|13.5|13.45|13.49|13.44|2
1731670700000|2024-11-15 11:38:20|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731670710000|2024-11-15 11:38:30|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731670740000|2024-11-15 11:39:00|13.49|13.44|13.49|13.44|13.5|13.45|13.49|13.44|3
1731670750000|2024-11-15 11:39:10|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731670760000|2024-11-15 11:39:20|13.47|13.42|13.47|13.42|13.48|13.43|13.47|13.42|3
1731670790000|2024-11-15 11:39:50|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731670800000|2024-11-15 11:40:00|13.47|13.42|13.47|13.42|13.47|13.42|13.45|13.4|10
1731670810000|2024-11-15 11:40:10|13.46|13.41|13.48|13.43|13.48|13.43|13.46|13.41|5
1731670820000|2024-11-15 11:40:20|13.49|13.44|13.49|13.44|13.49|13.44|13.48|13.43|3
1731670840000|2024-11-15 11:40:40|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|8
1731670850000|2024-11-15 11:40:50|13.5|13.45|13.49|13.44|13.5|13.45|13.48|13.43|4
1731670860000|2024-11-15 11:41:00|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731670870000|2024-11-15 11:41:10|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731670880000|2024-11-15 11:41:20|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731670890000|2024-11-15 11:41:30|13.49|13.44|13.49|13.44|13.49|13.44|13.48|13.43|3
1731670920000|2024-11-15 11:42:00|13.48|13.43|13.48|13.43|13.49|13.44|13.47|13.42|5
1731670930000|2024-11-15 11:42:10|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|4
1731670940000|2024-11-15 11:42:20|13.47|13.42|13.45|13.4|13.47|13.42|13.45|13.4|3
1731670950000|2024-11-15 11:42:30|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731670960000|2024-11-15 11:42:40|13.46|13.41|13.46|13.41|13.46|13.41|13.45|13.4|3
1731671110000|2024-11-15 11:45:10|13.46|13.41|13.47|13.42|13.48|13.43|13.46|13.41|4
1731671120000|2024-11-15 11:45:20|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731671130000|2024-11-15 11:45:30|13.49|13.44|13.5|13.45|13.51|13.46|13.49|13.44|8
1731671140000|2024-11-15 11:45:40|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731671150000|2024-11-15 11:45:50|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|4
1731671160000|2024-11-15 11:46:00|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|4
1731671170000|2024-11-15 11:46:10|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731671180000|2024-11-15 11:46:20|13.49|13.44|13.5|13.45|13.5|13.45|13.48|13.43|10
1731671190000|2024-11-15 11:46:30|13.51|13.46|13.51|13.46|13.51|13.46|13.5|13.45|5
1731671200000|2024-11-15 11:46:40|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731671220000|2024-11-15 11:47:00|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731671240000|2024-11-15 11:47:20|13.5|13.45|13.48|13.43|13.5|13.45|13.48|13.43|15
1731671250000|2024-11-15 11:47:30|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731671280000|2024-11-15 11:48:00|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731671290000|2024-11-15 11:48:10|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731671300000|2024-11-15 11:48:20|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|4
1731671310000|2024-11-15 11:48:30|13.44|13.39|13.44|13.39|13.45|13.4|13.44|13.39|3
1731671320000|2024-11-15 11:48:40|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731671330000|2024-11-15 11:48:50|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|6
1731671340000|2024-11-15 11:49:00|13.44|13.39|13.44|13.39|13.45|13.4|13.44|13.39|3
1731671350000|2024-11-15 11:49:10|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|4
1731671360000|2024-11-15 11:49:20|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|2
1731671370000|2024-11-15 11:49:30|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731671380000|2024-11-15 11:49:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731671400000|2024-11-15 11:50:00|13.47|13.42|13.47|13.42|13.48|13.43|13.47|13.42|3
1731671410000|2024-11-15 11:50:10|13.48|13.43|13.48|13.43|13.48|13.43|13.47|13.42|3
1731671430000|2024-11-15 11:50:30|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731671440000|2024-11-15 11:50:40|13.5|13.45|13.5|13.45|13.5|13.45|13.49|13.44|5
1731671460000|2024-11-15 11:51:00|13.49|13.44|13.48|13.43|13.49|13.44|13.48|13.43|4
1731671480000|2024-11-15 11:51:20|13.49|13.44|13.48|13.43|13.49|13.44|13.48|13.43|2
1731671490000|2024-11-15 11:51:30|13.49|13.44|13.49|13.44|13.49|13.44|13.48|13.43|3
1731671500000|2024-11-15 11:51:40|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731671510000|2024-11-15 11:51:50|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731671520000|2024-11-15 11:52:00|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|6
1731671540000|2024-11-15 11:52:20|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731671560000|2024-11-15 11:52:40|13.51|13.46|13.53|13.48|13.53|13.48|13.51|13.46|3
1731671570000|2024-11-15 11:52:50|13.54|13.49|13.54|13.49|13.54|13.49|13.53|13.48|3
1731671580000|2024-11-15 11:53:00|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731671600000|2024-11-15 11:53:20|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731671620000|2024-11-15 11:53:40|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731671630000|2024-11-15 11:53:50|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731671640000|2024-11-15 11:54:00|13.57|13.52|13.54|13.49|13.57|13.52|13.54|13.49|4
1731671690000|2024-11-15 11:54:50|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731671700000|2024-11-15 11:55:00|13.52|13.47|13.51|13.46|13.52|13.47|13.51|13.46|2
1731671710000|2024-11-15 11:55:10|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731671720000|2024-11-15 11:55:20|13.53|13.48|13.53|13.48|13.53|13.48|13.52|13.47|3
1731671740000|2024-11-15 11:55:40|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|2
1731671750000|2024-11-15 11:55:50|13.54|13.49|13.56|13.51|13.56|13.51|13.54|13.49|3
1731671790000|2024-11-15 11:56:30|13.55|13.5|13.55|13.5|13.56|13.51|13.55|13.5|3
1731671800000|2024-11-15 11:56:40|13.54|13.49|13.52|13.47|13.54|13.49|13.52|13.47|3
1731671810000|2024-11-15 11:56:50|13.51|13.46|13.52|13.47|13.52|13.47|13.51|13.46|6
1731671830000|2024-11-15 11:57:10|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731671840000|2024-11-15 11:57:20|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731671860000|2024-11-15 11:57:40|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731671870000|2024-11-15 11:57:50|13.53|13.48|13.53|13.48|13.54|13.49|13.53|13.48|3
1731671880000|2024-11-15 11:58:00|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|6
1731671890000|2024-11-15 11:58:10|13.54|13.49|13.54|13.49|13.54|13.49|13.53|13.48|7
1731671910000|2024-11-15 11:58:30|13.53|13.48|13.55|13.5|13.56|13.51|13.53|13.48|5
1731671950000|2024-11-15 11:59:10|13.56|13.51|13.54|13.49|13.56|13.51|13.54|13.49|3
1731671970000|2024-11-15 11:59:30|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731671990000|2024-11-15 11:59:50|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731672000000|2024-11-15 12:00:00|13.58|13.53|13.57|13.52|13.59|13.54|13.57|13.52|4
1731672010000|2024-11-15 12:00:10|13.58|13.53|13.61|13.56|13.61|13.56|13.58|13.53|4
1731672020000|2024-11-15 12:00:20|13.6|13.55|13.59|13.54|13.61|13.56|13.58|13.53|10
1731672030000|2024-11-15 12:00:30|13.58|13.53|13.58|13.53|13.59|13.54|13.57|13.52|9
1731672040000|2024-11-15 12:00:40|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731672050000|2024-11-15 12:00:50|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731672060000|2024-11-15 12:01:00|13.58|13.53|13.58|13.53|13.59|13.54|13.58|13.53|5
1731672070000|2024-11-15 12:01:10|13.57|13.52|13.56|13.51|13.57|13.52|13.56|13.51|2
1731672080000|2024-11-15 12:01:20|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731672090000|2024-11-15 12:01:30|13.55|13.5|13.55|13.5|13.55|13.5|13.54|13.49|3
1731672100000|2024-11-15 12:01:40|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731672110000|2024-11-15 12:01:50|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731672120000|2024-11-15 12:02:00|13.56|13.51|13.55|13.5|13.56|13.51|13.54|13.49|4
1731672130000|2024-11-15 12:02:10|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731672140000|2024-11-15 12:02:20|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731672180000|2024-11-15 12:03:00|13.53|13.48|13.53|13.48|13.54|13.49|13.53|13.48|3
1731672190000|2024-11-15 12:03:10|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|2
1731672200000|2024-11-15 12:03:20|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731672210000|2024-11-15 12:03:30|13.54|13.49|13.54|13.49|13.55|13.5|13.54|13.49|3
1731672230000|2024-11-15 12:03:50|13.55|13.5|13.55|13.5|13.56|13.51|13.55|13.5|3
1731672240000|2024-11-15 12:04:00|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731672250000|2024-11-15 12:04:10|13.54|13.49|13.55|13.5|13.55|13.5|13.54|13.49|2
1731672260000|2024-11-15 12:04:20|13.56|13.51|13.57|13.52|13.57|13.52|13.56|13.51|4
1731672280000|2024-11-15 12:04:40|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|3
1731672290000|2024-11-15 12:04:50|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731672300000|2024-11-15 12:05:00|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731672310000|2024-11-15 12:05:10|13.54|13.49|13.54|13.49|13.55|13.5|13.54|13.49|3
1731672320000|2024-11-15 12:05:20|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731672330000|2024-11-15 12:05:30|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731672360000|2024-11-15 12:06:00|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731672410000|2024-11-15 12:06:50|13.52|13.47|13.52|13.47|13.52|13.47|13.51|13.46|3
1731672420000|2024-11-15 12:07:00|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731672440000|2024-11-15 12:07:20|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731672450000|2024-11-15 12:07:30|13.52|13.47|13.52|13.47|13.53|13.48|13.52|13.47|3
1731672480000|2024-11-15 12:08:00|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731672500000|2024-11-15 12:08:20|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731672510000|2024-11-15 12:08:30|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731672520000|2024-11-15 12:08:40|13.52|13.47|13.53|13.48|13.53|13.48|13.52|13.47|2
1731672540000|2024-11-15 12:09:00|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731672550000|2024-11-15 12:09:10|13.51|13.46|13.52|13.47|13.52|13.47|13.51|13.46|2
1731672600000|2024-11-15 12:10:00|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731672610000|2024-11-15 12:10:10|13.49|13.44|13.49|13.44|13.49|13.44|13.48|13.43|3
1731672630000|2024-11-15 12:10:30|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731672640000|2024-11-15 12:10:40|13.49|13.44|13.48|13.43|13.49|13.44|13.48|13.43|2
1731672650000|2024-11-15 12:10:50|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731672660000|2024-11-15 12:11:00|13.48|13.43|13.48|13.43|13.49|13.44|13.48|13.43|3
1731672670000|2024-11-15 12:11:10|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731672690000|2024-11-15 12:11:30|13.5|13.45|13.5|13.45|13.51|13.46|13.5|13.45|3
1731672720000|2024-11-15 12:12:00|13.49|13.44|13.5|13.45|13.5|13.45|13.49|13.44|4
1731672750000|2024-11-15 12:12:30|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731672800000|2024-11-15 12:13:20|13.5|13.45|13.5|13.45|13.5|13.45|13.49|13.44|3
1731672820000|2024-11-15 12:13:40|13.49|13.44|13.49|13.44|13.49|13.44|13.48|13.43|3
1731672830000|2024-11-15 12:13:50|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731672840000|2024-11-15 12:14:00|13.49|13.44|13.51|13.46|13.51|13.46|13.49|13.44|5
1731672850000|2024-11-15 12:14:10|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731672860000|2024-11-15 12:14:20|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731672880000|2024-11-15 12:14:40|13.52|13.47|13.48|13.43|13.52|13.47|13.48|13.43|5
1731672890000|2024-11-15 12:14:50|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731672900000|2024-11-15 12:15:00|13.48|13.43|13.47|13.42|13.48|13.43|13.47|13.42|2
1731672920000|2024-11-15 12:15:20|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731672930000|2024-11-15 12:15:30|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731672950000|2024-11-15 12:15:50|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731672980000|2024-11-15 12:16:20|13.46|13.41|13.47|13.42|13.47|13.42|13.46|13.41|2
1731672990000|2024-11-15 12:16:30|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731673000000|2024-11-15 12:16:40|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731673020000|2024-11-15 12:17:00|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731673030000|2024-11-15 12:17:10|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731673040000|2024-11-15 12:17:20|13.44|13.39|13.44|13.39|13.44|13.39|13.43|13.38|3
1731673050000|2024-11-15 12:17:30|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|3
1731673060000|2024-11-15 12:17:40|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731673070000|2024-11-15 12:17:50|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731673080000|2024-11-15 12:18:00|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731673090000|2024-11-15 12:18:10|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731673100000|2024-11-15 12:18:20|13.46|13.41|13.46|13.41|13.46|13.41|13.45|13.4|5
1731673110000|2024-11-15 12:18:30|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731673120000|2024-11-15 12:18:40|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|5
1731673140000|2024-11-15 12:19:00|13.46|13.41|13.46|13.41|13.46|13.41|13.45|13.4|3
1731673150000|2024-11-15 12:19:10|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|5
1731673160000|2024-11-15 12:19:20|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731673180000|2024-11-15 12:19:40|13.43|13.38|13.43|13.38|13.44|13.39|13.43|13.38|5
1731673200000|2024-11-15 12:20:00|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731673210000|2024-11-15 12:20:10|13.4|13.35|13.42|13.37|13.42|13.37|13.4|13.35|5
1731673230000|2024-11-15 12:20:30|13.41|13.36|13.41|13.36|13.41|13.36|13.4|13.35|3
1731673240000|2024-11-15 12:20:40|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731673260000|2024-11-15 12:21:00|13.41|13.36|13.41|13.36|13.42|13.37|13.41|13.36|3
1731673270000|2024-11-15 12:21:10|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731673280000|2024-11-15 12:21:20|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|2
1731673300000|2024-11-15 12:21:40|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|2
1731673320000|2024-11-15 12:22:00|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|2
1731673330000|2024-11-15 12:22:10|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|2
1731673340000|2024-11-15 12:22:20|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|4
1731673360000|2024-11-15 12:22:40|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731673370000|2024-11-15 12:22:50|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731673380000|2024-11-15 12:23:00|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|2
1731673390000|2024-11-15 12:23:10|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|6
1731673400000|2024-11-15 12:23:20|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|2
1731673440000|2024-11-15 12:24:00|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731673450000|2024-11-15 12:24:10|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731673460000|2024-11-15 12:24:20|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|2
1731673510000|2024-11-15 12:25:10|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731673520000|2024-11-15 12:25:20|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731673550000|2024-11-15 12:25:50|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731673560000|2024-11-15 12:26:00|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731673570000|2024-11-15 12:26:10|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731673590000|2024-11-15 12:26:30|13.46|13.41|13.49|13.44|13.49|13.44|13.46|13.41|3
1731673600000|2024-11-15 12:26:40|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|4
1731673610000|2024-11-15 12:26:50|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731673620000|2024-11-15 12:27:00|13.51|13.46|13.51|13.46|13.52|13.47|13.51|13.46|7
1731673630000|2024-11-15 12:27:10|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731673640000|2024-11-15 12:27:20|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731673650000|2024-11-15 12:27:30|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731673660000|2024-11-15 12:27:40|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731673670000|2024-11-15 12:27:50|13.52|13.47|13.49|13.44|13.52|13.47|13.49|13.44|4
1731673680000|2024-11-15 12:28:00|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731673700000|2024-11-15 12:28:20|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731673710000|2024-11-15 12:28:30|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731673720000|2024-11-15 12:28:40|13.5|13.45|13.51|13.46|13.52|13.47|13.5|13.45|4
1731673740000|2024-11-15 12:29:00|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731673780000|2024-11-15 12:29:40|13.51|13.46|13.52|13.47|13.52|13.47|13.5|13.45|6
1731673810000|2024-11-15 12:30:10|13.51|13.46|13.51|13.46|13.52|13.47|13.51|13.46|5
1731673850000|2024-11-15 12:30:50|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731673860000|2024-11-15 12:31:00|13.53|13.48|13.55|13.5|13.55|13.5|13.52|13.47|5
1731673870000|2024-11-15 12:31:10|13.56|13.51|13.58|13.53|13.58|13.53|13.56|13.51|5
1731673900000|2024-11-15 12:31:40|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|6
1731673910000|2024-11-15 12:31:50|13.57|13.52|13.57|13.52|13.58|13.53|13.57|13.52|5
1731673920000|2024-11-15 12:32:00|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731673930000|2024-11-15 12:32:10|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731673940000|2024-11-15 12:32:20|13.62|13.57|13.63|13.58|13.64|13.59|13.61|13.56|10
1731673950000|2024-11-15 12:32:30|13.62|13.57|13.62|13.57|13.64|13.59|13.62|13.57|7
1731673960000|2024-11-15 12:32:40|13.63|13.58|13.63|13.58|13.64|13.59|13.63|13.58|3
1731673970000|2024-11-15 12:32:50|13.62|13.57|13.61|13.56|13.63|13.58|13.61|13.56|4
1731673980000|2024-11-15 12:33:00|13.6|13.55|13.63|13.58|13.63|13.58|13.6|13.55|4
1731673990000|2024-11-15 12:33:10|13.64|13.59|13.66|13.61|13.66|13.61|13.62|13.57|7
1731674000000|2024-11-15 12:33:20|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731674010000|2024-11-15 12:33:30|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|2
1731674020000|2024-11-15 12:33:40|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731674030000|2024-11-15 12:33:50|13.67|13.62|13.66|13.61|13.68|13.63|13.65|13.6|6
1731674040000|2024-11-15 12:34:00|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|2
1731674050000|2024-11-15 12:34:10|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731674060000|2024-11-15 12:34:20|13.64|13.59|13.64|13.59|13.65|13.6|13.64|13.59|3
1731674070000|2024-11-15 12:34:30|13.63|13.58|13.65|13.6|13.65|13.6|13.63|13.58|3
1731674080000|2024-11-15 12:34:40|13.66|13.61|13.69|13.64|13.69|13.64|13.66|13.61|6
1731674090000|2024-11-15 12:34:50|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731674100000|2024-11-15 12:35:00|13.71|13.66|13.71|13.66|13.71|13.66|13.7|13.65|5
1731674110000|2024-11-15 12:35:10|13.72|13.67|13.74|13.69|13.74|13.69|13.71|13.66|7
1731674130000|2024-11-15 12:35:30|13.75|13.7|13.76|13.71|13.77|13.72|13.75|13.7|8
1731674140000|2024-11-15 12:35:40|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731674150000|2024-11-15 12:35:50|13.76|13.71|13.75|13.7|13.76|13.71|13.74|13.69|6
1731674160000|2024-11-15 12:36:00|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731674170000|2024-11-15 12:36:10|13.76|13.71|13.74|13.69|13.76|13.71|13.74|13.69|3
1731674180000|2024-11-15 12:36:20|13.75|13.7|13.75|13.7|13.76|13.71|13.74|13.69|11
1731674190000|2024-11-15 12:36:30|13.74|13.69|13.73|13.68|13.75|13.7|13.73|13.68|6
1731674200000|2024-11-15 12:36:40|13.74|13.69|13.74|13.69|13.75|13.7|13.74|13.69|5
1731674210000|2024-11-15 12:36:50|13.75|13.7|13.78|13.73|13.78|13.73|13.75|13.7|4
1731674220000|2024-11-15 12:37:00|13.77|13.72|13.77|13.72|13.78|13.73|13.76|13.71|5
1731674230000|2024-11-15 12:37:10|13.76|13.71|13.76|13.71|13.76|13.71|13.75|13.7|3
1731674240000|2024-11-15 12:37:20|13.77|13.72|13.77|13.72|13.77|13.72|13.76|13.71|3
1731674250000|2024-11-15 12:37:30|13.78|13.73|13.78|13.73|13.78|13.73|13.76|13.71|5
1731674260000|2024-11-15 12:37:40|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|4
1731674270000|2024-11-15 12:37:50|13.75|13.7|13.76|13.71|13.76|13.71|13.74|13.69|6
1731674280000|2024-11-15 12:38:00|13.75|13.7|13.76|13.71|13.76|13.71|13.74|13.69|6
1731674290000|2024-11-15 12:38:10|13.75|13.7|13.77|13.72|13.77|13.72|13.75|13.7|7
1731674300000|2024-11-15 12:38:20|13.76|13.71|13.78|13.73|13.78|13.73|13.76|13.71|7
1731674310000|2024-11-15 12:38:30|13.79|13.74|13.8|13.75|13.8|13.75|13.79|13.74|2
1731674320000|2024-11-15 12:38:40|13.81|13.76|13.79|13.74|13.81|13.76|13.79|13.74|5
1731674330000|2024-11-15 12:38:50|13.8|13.75|13.79|13.74|13.8|13.75|13.79|13.74|4
1731674350000|2024-11-15 12:39:10|13.78|13.73|13.8|13.75|13.8|13.75|13.78|13.73|5
1731674360000|2024-11-15 12:39:20|13.81|13.76|13.82|13.77|13.83|13.78|13.81|13.76|4
1731674370000|2024-11-15 12:39:30|13.83|13.78|13.82|13.77|13.83|13.78|13.82|13.77|6
1731674380000|2024-11-15 12:39:40|13.83|13.78|13.82|13.77|13.84|13.79|13.82|13.77|4
1731674390000|2024-11-15 12:39:50|13.83|13.78|13.86|13.81|13.86|13.81|13.83|13.78|7
1731674400000|2024-11-15 12:40:00|13.87|13.82|13.88|13.83|13.88|13.83|13.86|13.81|6
1731674410000|2024-11-15 12:40:10|13.87|13.82|13.93|13.88|13.94|13.89|13.87|13.82|10
1731674420000|2024-11-15 12:40:20|13.94|13.89|13.94|13.89|13.94|13.89|13.92|13.87|9
1731674430000|2024-11-15 12:40:30|13.95|13.9|13.95|13.9|13.96|13.91|13.93|13.88|8
1731674440000|2024-11-15 12:40:40|13.96|13.91|13.93|13.88|13.96|13.91|13.93|13.88|6
1731674450000|2024-11-15 12:40:50|13.91|13.86|13.89|13.84|13.91|13.86|13.88|13.83|6
1731674460000|2024-11-15 12:41:00|13.9|13.85|13.88|13.83|13.9|13.85|13.84|13.79|13
1731674470000|2024-11-15 12:41:10|13.89|13.84|13.88|13.83|13.89|13.84|13.87|13.82|6
1731674480000|2024-11-15 12:41:20|13.89|13.84|13.89|13.84|13.89|13.84|13.88|13.83|5
1731674490000|2024-11-15 12:41:30|13.88|13.83|13.88|13.83|13.88|13.83|13.87|13.82|7
1731674500000|2024-11-15 12:41:40|13.89|13.84|13.88|13.83|13.89|13.84|13.88|13.83|2
1731674510000|2024-11-15 12:41:50|13.87|13.82|13.87|13.82|13.89|13.84|13.87|13.82|7
1731674520000|2024-11-15 12:42:00|13.88|13.83|13.97|13.92|13.98|13.93|13.88|13.83|13
1731674530000|2024-11-15 12:42:10|13.98|13.93|13.91|13.86|13.98|13.93|13.91|13.86|10
1731674540000|2024-11-15 12:42:20|13.92|13.87|13.93|13.88|13.93|13.88|13.91|13.86|6
1731674550000|2024-11-15 12:42:30|13.92|13.87|13.91|13.86|13.92|13.87|13.9|13.85|14
1731674560000|2024-11-15 12:42:40|13.9|13.85|13.89|13.84|13.9|13.85|13.88|13.83|4
1731674570000|2024-11-15 12:42:50|13.88|13.83|13.87|13.82|13.89|13.84|13.86|13.81|8
1731674580000|2024-11-15 12:43:00|13.88|13.83|13.86|13.81|13.89|13.84|13.86|13.81|7
1731674590000|2024-11-15 12:43:10|13.87|13.82|13.85|13.8|13.87|13.82|13.84|13.79|5
1731674600000|2024-11-15 12:43:20|13.86|13.81|13.85|13.8|13.86|13.81|13.84|13.79|6
1731674610000|2024-11-15 12:43:30|13.86|13.81|13.84|13.79|13.86|13.81|13.84|13.79|5
1731674620000|2024-11-15 12:43:40|13.85|13.8|13.85|13.8|13.85|13.8|13.84|13.79|3
1731674630000|2024-11-15 12:43:50|13.84|13.79|13.86|13.81|13.86|13.81|13.84|13.79|3
1731674640000|2024-11-15 12:44:00|13.85|13.8|13.87|13.82|13.88|13.83|13.85|13.8|5
1731674650000|2024-11-15 12:44:10|13.88|13.83|13.88|13.83|13.88|13.83|13.88|13.83|1
1731674660000|2024-11-15 12:44:20|13.87|13.82|13.87|13.82|13.88|13.83|13.86|13.81|5
1731674670000|2024-11-15 12:44:30|13.86|13.81|13.85|13.8|13.86|13.81|13.84|13.79|6
1731674680000|2024-11-15 12:44:40|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|4
1731674700000|2024-11-15 12:45:00|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731674710000|2024-11-15 12:45:10|13.85|13.8|13.87|13.82|13.87|13.82|13.85|13.8|5
1731674720000|2024-11-15 12:45:20|13.88|13.83|13.88|13.83|13.88|13.83|13.87|13.82|3
1731674730000|2024-11-15 12:45:30|13.89|13.84|13.89|13.84|13.89|13.84|13.89|13.84|1
1731674740000|2024-11-15 12:45:40|13.88|13.83|13.9|13.85|13.9|13.85|13.88|13.83|3
1731674750000|2024-11-15 12:45:50|13.91|13.86|13.9|13.85|13.91|13.86|13.9|13.85|6
1731674760000|2024-11-15 12:46:00|13.89|13.84|13.9|13.85|13.9|13.85|13.89|13.84|6
1731674770000|2024-11-15 12:46:10|13.91|13.86|13.91|13.86|13.92|13.87|13.91|13.86|5
1731674780000|2024-11-15 12:46:20|13.92|13.87|13.94|13.89|13.95|13.9|13.92|13.87|7
1731674790000|2024-11-15 12:46:30|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731674800000|2024-11-15 12:46:40|13.92|13.87|13.89|13.84|13.93|13.88|13.89|13.84|6
1731674810000|2024-11-15 12:46:50|13.88|13.83|13.89|13.84|13.89|13.84|13.88|13.83|2
1731674820000|2024-11-15 12:47:00|13.9|13.85|13.91|13.86|13.93|13.88|13.9|13.85|10
1731674830000|2024-11-15 12:47:10|13.92|13.87|13.94|13.89|13.94|13.89|13.92|13.87|5
1731674840000|2024-11-15 12:47:20|13.95|13.9|13.96|13.91|13.96|13.91|13.94|13.89|4
1731674850000|2024-11-15 12:47:30|13.97|13.92|13.94|13.89|13.98|13.93|13.94|13.89|6
1731674860000|2024-11-15 12:47:40|13.93|13.88|13.92|13.87|13.93|13.88|13.92|13.87|2
1731674870000|2024-11-15 12:47:50|13.91|13.86|13.9|13.85|13.91|13.86|13.9|13.85|2
1731674880000|2024-11-15 12:48:00|13.89|13.84|13.89|13.84|13.9|13.85|13.87|13.82|13
1731674890000|2024-11-15 12:48:10|13.88|13.83|13.91|13.86|13.91|13.86|13.88|13.83|5
1731674900000|2024-11-15 12:48:20|13.9|13.85|13.92|13.87|13.92|13.87|13.9|13.85|5
1731674910000|2024-11-15 12:48:30|13.93|13.88|13.93|13.88|13.93|13.88|13.92|13.87|3
1731674920000|2024-11-15 12:48:40|13.94|13.89|13.95|13.9|13.95|13.9|13.94|13.89|2
1731674930000|2024-11-15 12:48:50|13.94|13.89|13.93|13.88|13.94|13.89|13.93|13.88|2
1731674940000|2024-11-15 12:49:00|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731674950000|2024-11-15 12:49:10|13.91|13.86|13.93|13.88|13.93|13.88|13.9|13.85|9
1731674960000|2024-11-15 12:49:20|13.94|13.89|13.93|13.88|13.94|13.89|13.93|13.88|8
1731674970000|2024-11-15 12:49:30|13.94|13.89|13.94|13.89|13.95|13.9|13.94|13.89|5
1731674980000|2024-11-15 12:49:40|13.95|13.9|13.95|13.9|13.95|13.9|13.94|13.89|3
1731674990000|2024-11-15 12:49:50|13.96|13.91|13.98|13.93|13.98|13.93|13.96|13.91|5
1731675000000|2024-11-15 12:50:00|13.97|13.92|13.98|13.93|13.98|13.93|13.97|13.92|6
1731675010000|2024-11-15 12:50:10|13.99|13.94|13.98|13.93|14|13.95|13.98|13.93|4
1731675020000|2024-11-15 12:50:20|13.99|13.94|14|13.95|14|13.95|13.98|13.93|4
1731675030000|2024-11-15 12:50:30|13.99|13.94|13.99|13.94|13.99|13.94|13.99|13.94|1
1731675040000|2024-11-15 12:50:40|14|13.95|14.05|14|14.05|14|14|13.95|10
1731675050000|2024-11-15 12:50:50|14.06|14.01|14.05|14|14.06|14.01|14.04|13.99|6
1731675060000|2024-11-15 12:51:00|14.06|14.01|14.08|14.03|14.08|14.03|14.06|14.01|3
1731675070000|2024-11-15 12:51:10|14.09|14.04|14.14|14.09|14.14|14.09|14.09|14.04|20
1731675080000|2024-11-15 12:51:20|14.13|14.08|14.15|14.1|14.15|14.1|14.12|14.07|5
1731675090000|2024-11-15 12:51:30|14.14|14.09|14.13|14.08|14.14|14.09|14.13|14.08|4
1731675100000|2024-11-15 12:51:40|14.12|14.07|14.12|14.07|14.14|14.09|14.11|14.06|9
1731675110000|2024-11-15 12:51:50|14.11|14.06|14.12|14.07|14.12|14.07|14.11|14.06|4
1731675120000|2024-11-15 12:52:00|14.13|14.08|14.13|14.08|14.15|14.1|14.13|14.08|5
1731675130000|2024-11-15 12:52:10|14.12|14.07|14.1|14.05|14.12|14.07|14.1|14.05|5
1731675140000|2024-11-15 12:52:20|14.11|14.06|14.1|14.05|14.11|14.06|14.09|14.04|12
1731675150000|2024-11-15 12:52:30|14.11|14.06|14.1|14.05|14.11|14.06|14.1|14.05|6
1731675160000|2024-11-15 12:52:40|14.11|14.06|14.13|14.08|14.13|14.08|14.1|14.05|10
1731675170000|2024-11-15 12:52:50|14.14|14.09|14.13|14.08|14.16|14.11|14.13|14.08|11
1731675180000|2024-11-15 12:53:00|14.14|14.09|14.14|14.09|14.15|14.1|14.13|14.08|7
1731675190000|2024-11-15 12:53:10|14.15|14.1|14.15|14.1|14.15|14.1|14.14|14.09|3
1731675200000|2024-11-15 12:53:20|14.14|14.09|14.16|14.11|14.16|14.11|14.14|14.09|3
1731675210000|2024-11-15 12:53:30|14.17|14.12|14.17|14.12|14.19|14.14|14.17|14.12|5
1731675220000|2024-11-15 12:53:40|14.18|14.13|14.2|14.15|14.2|14.15|14.17|14.12|9
1731675230000|2024-11-15 12:53:50|14.19|14.14|14.2|14.15|14.2|14.15|14.19|14.14|4
1731675670000|2024-11-15 13:01:10|14.19|14.14|14.22|14.17|14.22|14.17|14.19|14.14|4
1731675680000|2024-11-15 13:01:20|14.23|14.18|14.22|14.17|14.24|14.19|14.21|14.16|6
1731675690000|2024-11-15 13:01:30|14.23|14.18|14.24|14.19|14.24|14.19|14.22|14.17|4
1731675700000|2024-11-15 13:01:40|14.25|14.2|14.26|14.21|14.26|14.21|14.25|14.2|4
1731675710000|2024-11-15 13:01:50|14.27|14.22|14.27|14.22|14.27|14.22|14.27|14.22|1
1731675720000|2024-11-15 13:02:00|14.26|14.21|14.27|14.22|14.27|14.22|14.25|14.2|6
1731675730000|2024-11-15 13:02:10|14.26|14.21|14.21|14.16|14.27|14.22|14.21|14.16|8
1731675740000|2024-11-15 13:02:20|14.22|14.17|14.23|14.18|14.25|14.2|14.22|14.17|10
1731675750000|2024-11-15 13:02:30|14.24|14.19|14.21|14.16|14.24|14.19|14.2|14.15|7
1731675760000|2024-11-15 13:02:40|14.19|14.14|14.21|14.16|14.21|14.16|14.19|14.14|7
1731675770000|2024-11-15 13:02:50|14.2|14.15|14.21|14.16|14.23|14.18|14.2|14.15|14
1731675780000|2024-11-15 13:03:00|14.2|14.15|14.2|14.15|14.21|14.16|14.19|14.14|7
1731675790000|2024-11-15 13:03:10|14.19|14.14|14.17|14.12|14.2|14.15|14.17|14.12|9
1731675800000|2024-11-15 13:03:20|14.16|14.11|14.1|14.05|14.16|14.11|14.1|14.05|9
1731675810000|2024-11-15 13:03:30|14.09|14.04|14.08|14.03|14.1|14.05|14.08|14.03|4
1731675820000|2024-11-15 13:03:40|14.09|14.04|14.12|14.07|14.12|14.07|14.09|14.04|6
1731675830000|2024-11-15 13:03:50|14.11|14.06|14.11|14.06|14.12|14.07|14.1|14.05|7
1731675840000|2024-11-15 13:04:00|14.1|14.05|14.12|14.07|14.12|14.07|14.1|14.05|3
1731675850000|2024-11-15 13:04:10|14.11|14.06|14.11|14.06|14.13|14.08|14.1|14.05|9
1731675860000|2024-11-15 13:04:20|14.1|14.05|14.08|14.03|14.1|14.05|14.08|14.03|3
1731675870000|2024-11-15 13:04:30|14.07|14.02|14.08|14.03|14.09|14.04|14.07|14.02|6
1731675880000|2024-11-15 13:04:40|14.09|14.04|14.11|14.06|14.12|14.07|14.08|14.03|9
1731675890000|2024-11-15 13:04:50|14.12|14.07|14.11|14.06|14.12|14.07|14.11|14.06|2
1731675900000|2024-11-15 13:05:00|14.12|14.07|14.13|14.08|14.13|14.08|14.11|14.06|6
1731675910000|2024-11-15 13:05:10|14.12|14.07|14.14|14.09|14.14|14.09|14.12|14.07|7
1731675920000|2024-11-15 13:05:20|14.15|14.1|14.15|14.1|14.16|14.11|14.14|14.09|7
1731675930000|2024-11-15 13:05:30|14.16|14.11|14.15|14.1|14.16|14.11|14.15|14.1|4
1731675940000|2024-11-15 13:05:40|14.16|14.11|14.18|14.13|14.19|14.14|14.16|14.11|7
1731675950000|2024-11-15 13:05:50|14.19|14.14|14.19|14.14|14.2|14.15|14.19|14.14|3
1731675960000|2024-11-15 13:06:00|14.2|14.15|14.19|14.14|14.2|14.15|14.18|14.13|4
1731675970000|2024-11-15 13:06:10|14.2|14.15|14.16|14.11|14.2|14.15|14.16|14.11|7
1731675980000|2024-11-15 13:06:20|14.15|14.1|14.16|14.11|14.17|14.12|14.15|14.1|10
1731675990000|2024-11-15 13:06:30|14.17|14.12|14.17|14.12|14.17|14.12|14.16|14.11|5
1731676000000|2024-11-15 13:06:40|14.16|14.11|14.16|14.11|14.17|14.12|14.16|14.11|3
1731676010000|2024-11-15 13:06:50|14.15|14.1|14.16|14.11|14.16|14.11|14.14|14.09|4
1731676020000|2024-11-15 13:07:00|14.17|14.12|14.18|14.13|14.18|14.13|14.17|14.12|4
1731676030000|2024-11-15 13:07:10|14.17|14.12|14.2|14.15|14.21|14.16|14.17|14.12|8
1731676040000|2024-11-15 13:07:20|14.19|14.14|14.16|14.11|14.2|14.15|14.16|14.11|6
1731676050000|2024-11-15 13:07:30|14.15|14.1|14.15|14.1|14.16|14.11|14.15|14.1|3
1731676060000|2024-11-15 13:07:40|14.14|14.09|14.13|14.08|14.15|14.1|14.13|14.08|8
1731676070000|2024-11-15 13:07:50|14.14|14.09|14.17|14.12|14.17|14.12|14.13|14.08|6
1731676080000|2024-11-15 13:08:00|14.18|14.13|14.17|14.12|14.18|14.13|14.16|14.11|4
1731676090000|2024-11-15 13:08:10|14.16|14.11|14.16|14.11|14.16|14.11|14.16|14.11|1
1731676100000|2024-11-15 13:08:20|14.17|14.12|14.16|14.11|14.17|14.12|14.16|14.11|4
1731676110000|2024-11-15 13:08:30|14.17|14.12|14.17|14.12|14.17|14.12|14.16|14.11|3
1731676120000|2024-11-15 13:08:40|14.16|14.11|14.16|14.11|14.16|14.11|14.15|14.1|3
1731676130000|2024-11-15 13:08:50|14.15|14.1|14.16|14.11|14.16|14.11|14.15|14.1|6
1731676140000|2024-11-15 13:09:00|14.15|14.1|14.15|14.1|14.16|14.11|14.15|14.1|5
1731676150000|2024-11-15 13:09:10|14.14|14.09|14.15|14.1|14.15|14.1|14.14|14.09|2
1731676160000|2024-11-15 13:09:20|14.16|14.11|14.16|14.11|14.17|14.12|14.15|14.1|7
1731676170000|2024-11-15 13:09:30|14.15|14.1|14.13|14.08|14.15|14.1|14.13|14.08|3
1731676180000|2024-11-15 13:09:40|14.12|14.07|14.16|14.11|14.16|14.11|14.12|14.07|5
1731676190000|2024-11-15 13:09:50|14.15|14.1|14.16|14.11|14.16|14.11|14.15|14.1|8
1731676200000|2024-11-15 13:10:00|14.17|14.12|14.18|14.13|14.19|14.14|14.16|14.11|7
1731676210000|2024-11-15 13:10:10|14.17|14.12|14.19|14.14|14.19|14.14|14.17|14.12|3
1731676220000|2024-11-15 13:10:20|14.18|14.13|14.21|14.16|14.21|14.16|14.18|14.13|8
1731676230000|2024-11-15 13:10:30|14.2|14.15|14.21|14.16|14.21|14.16|14.2|14.15|8
1731676240000|2024-11-15 13:10:40|14.2|14.15|14.22|14.17|14.22|14.17|14.19|14.14|5
1731676250000|2024-11-15 13:10:50|14.23|14.18|14.24|14.19|14.24|14.19|14.23|14.18|4
1731676260000|2024-11-15 13:11:00|14.25|14.2|14.26|14.21|14.26|14.21|14.24|14.19|4
1731676270000|2024-11-15 13:11:10|14.27|14.22|14.29|14.24|14.3|14.25|14.27|14.22|4
1731676280000|2024-11-15 13:11:20|14.28|14.23|14.28|14.23|14.28|14.23|14.26|14.21|5
1731676290000|2024-11-15 13:11:30|14.29|14.24|14.29|14.24|14.3|14.25|14.29|14.24|11
1731676300000|2024-11-15 13:11:40|14.28|14.23|14.3|14.25|14.31|14.26|14.27|14.22|9
1731676310000|2024-11-15 13:11:50|14.31|14.26|14.31|14.26|14.34|14.29|14.31|14.26|11
1731676320000|2024-11-15 13:12:00|14.3|14.25|14.3|14.25|14.3|14.25|14.28|14.23|12
1731676330000|2024-11-15 13:12:10|14.29|14.24|14.27|14.22|14.29|14.24|14.26|14.21|10
1731676340000|2024-11-15 13:12:20|14.26|14.21|14.22|14.17|14.27|14.22|14.22|14.17|6
1731676350000|2024-11-15 13:12:30|14.23|14.18|14.23|14.18|14.25|14.2|14.22|14.17|7
1731676360000|2024-11-15 13:12:40|14.24|14.19|14.23|14.18|14.24|14.19|14.22|14.17|10
1731676370000|2024-11-15 13:12:50|14.22|14.17|14.22|14.17|14.23|14.18|14.21|14.16|5
1731676380000|2024-11-15 13:13:00|14.23|14.18|14.22|14.17|14.23|14.18|14.2|14.15|6
1731676390000|2024-11-15 13:13:10|14.23|14.18|14.23|14.18|14.23|14.18|14.22|14.17|9
1731676400000|2024-11-15 13:13:20|14.22|14.17|14.23|14.18|14.23|14.18|14.22|14.17|2
1731676410000|2024-11-15 13:13:30|14.22|14.17|14.22|14.17|14.22|14.17|14.21|14.16|3
1731676420000|2024-11-15 13:13:40|14.21|14.16|14.21|14.16|14.21|14.16|14.21|14.16|1
1731676430000|2024-11-15 13:13:50|14.22|14.17|14.2|14.15|14.22|14.17|14.19|14.14|5
1731676440000|2024-11-15 13:14:00|14.19|14.14|14.19|14.14|14.19|14.14|14.18|14.13|3
1731676500000|2024-11-15 13:15:00|14.21|14.16|14.21|14.16|14.23|14.18|14.21|14.16|5
1731676510000|2024-11-15 13:15:10|14.2|14.15|14.17|14.12|14.2|14.15|14.17|14.12|4
1731676520000|2024-11-15 13:15:20|14.18|14.13|14.17|14.12|14.18|14.13|14.17|14.12|2
1731676560000|2024-11-15 13:16:00|14.18|14.13|14.21|14.16|14.21|14.16|14.18|14.13|4
1731676570000|2024-11-15 13:16:10|14.2|14.15|14.24|14.19|14.25|14.2|14.2|14.15|7
1731676580000|2024-11-15 13:16:20|14.25|14.2|14.25|14.2|14.25|14.2|14.25|14.2|1
1731676590000|2024-11-15 13:16:30|14.24|14.19|14.25|14.2|14.25|14.2|14.24|14.19|2
1731676600000|2024-11-15 13:16:40|14.26|14.21|14.26|14.21|14.26|14.21|14.26|14.21|1
1731676610000|2024-11-15 13:16:50|14.25|14.2|14.29|14.24|14.29|14.24|14.25|14.2|5
1731676620000|2024-11-15 13:17:00|14.3|14.25|14.26|14.21|14.31|14.26|14.25|14.2|9
1731676630000|2024-11-15 13:17:10|14.27|14.22|14.27|14.22|14.28|14.23|14.27|14.22|3
1731676640000|2024-11-15 13:17:20|14.28|14.23|14.27|14.22|14.28|14.23|14.27|14.22|2
1731676650000|2024-11-15 13:17:30|14.26|14.21|14.26|14.21|14.27|14.22|14.25|14.2|5
1731676660000|2024-11-15 13:17:40|14.25|14.2|14.27|14.22|14.27|14.22|14.25|14.2|3
1731676670000|2024-11-15 13:17:50|14.26|14.21|14.26|14.21|14.27|14.22|14.26|14.21|3
1731676680000|2024-11-15 13:18:00|14.27|14.22|14.27|14.22|14.27|14.22|14.26|14.21|3
1731676690000|2024-11-15 13:18:10|14.26|14.21|14.25|14.2|14.27|14.22|14.25|14.2|4
1731676700000|2024-11-15 13:18:20|14.24|14.19|14.25|14.2|14.25|14.2|14.24|14.19|2
1731676710000|2024-11-15 13:18:30|14.26|14.21|14.27|14.22|14.27|14.22|14.26|14.21|2
1731676720000|2024-11-15 13:18:40|14.26|14.21|14.26|14.21|14.26|14.21|14.26|14.21|1
1731676730000|2024-11-15 13:18:50|14.27|14.22|14.27|14.22|14.27|14.22|14.26|14.21|3
1731676740000|2024-11-15 13:19:00|14.28|14.23|14.3|14.25|14.3|14.25|14.28|14.23|3
1731676750000|2024-11-15 13:19:10|14.29|14.24|14.27|14.22|14.29|14.24|14.27|14.22|3
1731676760000|2024-11-15 13:19:20|14.26|14.21|14.21|14.16|14.26|14.21|14.21|14.16|8
1731676770000|2024-11-15 13:19:30|14.2|14.15|14.2|14.15|14.2|14.15|14.19|14.14|3
1731676780000|2024-11-15 13:19:40|14.21|14.16|14.19|14.14|14.21|14.16|14.19|14.14|9
1731676790000|2024-11-15 13:19:50|14.2|14.15|14.2|14.15|14.2|14.15|14.2|14.15|1
1731676800000|2024-11-15 13:20:00|14.21|14.16|14.2|14.15|14.22|14.17|14.2|14.15|5
1731676810000|2024-11-15 13:20:10|14.19|14.14|14.2|14.15|14.2|14.15|14.19|14.14|2
1731676830000|2024-11-15 13:20:30|14.21|14.16|14.22|14.17|14.23|14.18|14.21|14.16|8
1731676840000|2024-11-15 13:20:40|14.21|14.16|14.21|14.16|14.23|14.18|14.21|14.16|5
1731676850000|2024-11-15 13:20:50|14.2|14.15|14.2|14.15|14.2|14.15|14.2|14.15|1
1731676870000|2024-11-15 13:21:10|14.19|14.14|14.15|14.1|14.19|14.14|14.15|14.1|7
1731676880000|2024-11-15 13:21:20|14.16|14.11|14.16|14.11|14.16|14.11|14.16|14.11|1
1731676890000|2024-11-15 13:21:30|14.15|14.1|14.15|14.1|14.16|14.11|14.15|14.1|3
1731676900000|2024-11-15 13:21:40|14.16|14.11|14.16|14.11|14.16|14.11|14.16|14.11|1
1731676920000|2024-11-15 13:22:00|14.15|14.1|14.15|14.1|14.15|14.1|14.15|14.1|1
1731676930000|2024-11-15 13:22:10|14.14|14.09|14.14|14.09|14.14|14.09|14.14|14.09|1
1731676940000|2024-11-15 13:22:20|14.16|14.11|14.16|14.11|14.16|14.11|14.16|14.11|1
1731676950000|2024-11-15 13:22:30|14.15|14.1|14.15|14.1|14.16|14.11|14.14|14.09|5
1731676960000|2024-11-15 13:22:40|14.16|14.11|14.16|14.11|14.16|14.11|14.15|14.1|3
1731676970000|2024-11-15 13:22:50|14.17|14.12|14.16|14.11|14.17|14.12|14.16|14.11|2
1731676980000|2024-11-15 13:23:00|14.17|14.12|14.16|14.11|14.17|14.12|14.16|14.11|2
1731676990000|2024-11-15 13:23:10|14.17|14.12|14.21|14.16|14.21|14.16|14.17|14.12|4
1731677000000|2024-11-15 13:23:20|14.2|14.15|14.2|14.15|14.2|14.15|14.19|14.14|3
1731677020000|2024-11-15 13:23:40|14.19|14.14|14.19|14.14|14.19|14.14|14.19|14.14|1
1731677030000|2024-11-15 13:23:50|14.18|14.13|14.2|14.15|14.2|14.15|14.18|14.13|3
1731677040000|2024-11-15 13:24:00|14.19|14.14|14.2|14.15|14.2|14.15|14.19|14.14|2
1731677050000|2024-11-15 13:24:10|14.19|14.14|14.19|14.14|14.19|14.14|14.19|14.14|1
1731677060000|2024-11-15 13:24:20|14.2|14.15|14.26|14.21|14.26|14.21|14.2|14.15|7
1731677070000|2024-11-15 13:24:30|14.27|14.22|14.27|14.22|14.29|14.24|14.27|14.22|7
1731677080000|2024-11-15 13:24:40|14.28|14.23|14.26|14.21|14.28|14.23|14.25|14.2|5
1731677090000|2024-11-15 13:24:50|14.25|14.2|14.26|14.21|14.26|14.21|14.25|14.2|4
1731677100000|2024-11-15 13:25:00|14.25|14.2|14.22|14.17|14.25|14.2|14.21|14.16|6
1731677110000|2024-11-15 13:25:10|14.23|14.18|14.24|14.19|14.24|14.19|14.23|14.18|2
1731677120000|2024-11-15 13:25:20|14.25|14.2|14.24|14.19|14.25|14.2|14.24|14.19|4
1731677130000|2024-11-15 13:25:30|14.25|14.2|14.23|14.18|14.25|14.2|14.23|14.18|5
1731677140000|2024-11-15 13:25:40|14.24|14.19|14.23|14.18|14.24|14.19|14.23|14.18|2
1731677150000|2024-11-15 13:25:50|14.22|14.17|14.24|14.19|14.24|14.19|14.22|14.17|3
1731677160000|2024-11-15 13:26:00|14.23|14.18|14.23|14.18|14.23|14.18|14.23|14.18|1
1731677170000|2024-11-15 13:26:10|14.22|14.17|14.2|14.15|14.22|14.17|14.19|14.14|5
1731677180000|2024-11-15 13:26:20|14.21|14.16|14.2|14.15|14.21|14.16|14.2|14.15|4
1731677190000|2024-11-15 13:26:30|14.21|14.16|14.2|14.15|14.21|14.16|14.2|14.15|2
1731677200000|2024-11-15 13:26:40|14.19|14.14|14.19|14.14|14.19|14.14|14.18|14.13|5
1731677210000|2024-11-15 13:26:50|14.18|14.13|14.18|14.13|14.19|14.14|14.18|14.13|5
1731677220000|2024-11-15 13:27:00|14.17|14.12|14.17|14.12|14.17|14.12|14.17|14.12|1
1731677230000|2024-11-15 13:27:10|14.18|14.13|14.19|14.14|14.19|14.14|14.18|14.13|2
1731677240000|2024-11-15 13:27:20|14.18|14.13|14.2|14.15|14.2|14.15|14.18|14.13|3
1731677250000|2024-11-15 13:27:30|14.19|14.14|14.19|14.14|14.19|14.14|14.19|14.14|1
1731677260000|2024-11-15 13:27:40|14.2|14.15|14.2|14.15|14.2|14.15|14.2|14.15|1
1731677270000|2024-11-15 13:27:50|14.19|14.14|14.19|14.14|14.19|14.14|14.19|14.14|1
1731677290000|2024-11-15 13:28:10|14.18|14.13|14.19|14.14|14.19|14.14|14.18|14.13|4
1731677300000|2024-11-15 13:28:20|14.18|14.13|14.17|14.12|14.18|14.13|14.17|14.12|2
1731677310000|2024-11-15 13:28:30|14.18|14.13|14.2|14.15|14.2|14.15|14.18|14.13|3
1731677320000|2024-11-15 13:28:40|14.19|14.14|14.2|14.15|14.2|14.15|14.18|14.13|4
1731677330000|2024-11-15 13:28:50|14.21|14.16|14.22|14.17|14.22|14.17|14.21|14.16|2
1731677340000|2024-11-15 13:29:00|14.21|14.16|14.21|14.16|14.21|14.16|14.21|14.16|1
1731677350000|2024-11-15 13:29:10|14.2|14.15|14.21|14.16|14.21|14.16|14.2|14.15|4
1731677360000|2024-11-15 13:29:20|14.2|14.15|14.25|14.2|14.25|14.2|14.2|14.15|6
1731677370000|2024-11-15 13:29:30|14.24|14.19|14.26|14.21|14.26|14.21|14.24|14.19|3
1731677380000|2024-11-15 13:29:40|14.25|14.2|14.26|14.21|14.26|14.21|14.25|14.2|4
1731677390000|2024-11-15 13:29:50|14.25|14.2|14.26|14.21|14.26|14.21|14.25|14.2|2
1731677400000|2024-11-15 13:30:00|14.25|14.2|14.29|14.24|14.29|14.24|14.24|14.19|7
1731677410000|2024-11-15 13:30:10|14.3|14.25|14.29|14.24|14.31|14.26|14.29|14.24|10
1731677420000|2024-11-15 13:30:20|14.3|14.25|14.27|14.22|14.3|14.25|14.27|14.22|4
1731677430000|2024-11-15 13:30:30|14.26|14.21|14.25|14.2|14.27|14.22|14.25|14.2|4
1731677440000|2024-11-15 13:30:40|14.26|14.21|14.26|14.21|14.26|14.21|14.25|14.2|3
1731677450000|2024-11-15 13:30:50|14.27|14.22|14.26|14.21|14.27|14.22|14.26|14.21|2
1731677460000|2024-11-15 13:31:00|14.27|14.22|14.26|14.21|14.27|14.22|14.26|14.21|6
1731677470000|2024-11-15 13:31:10|14.25|14.2|14.23|14.18|14.25|14.2|14.23|14.18|5
1731677480000|2024-11-15 13:31:20|14.22|14.17|14.22|14.17|14.22|14.17|14.21|14.16|7
1731677490000|2024-11-15 13:31:30|14.21|14.16|14.21|14.16|14.23|14.18|14.21|14.16|7
1731677500000|2024-11-15 13:31:40|14.2|14.15|14.21|14.16|14.21|14.16|14.2|14.15|2
1731677510000|2024-11-15 13:31:50|14.22|14.17|14.21|14.16|14.22|14.17|14.21|14.16|6
1731677520000|2024-11-15 13:32:00|14.2|14.15|14.22|14.17|14.22|14.17|14.2|14.15|5
1731677530000|2024-11-15 13:32:10|14.21|14.16|14.22|14.17|14.22|14.17|14.21|14.16|2
1731677540000|2024-11-15 13:32:20|14.23|14.18|14.2|14.15|14.23|14.18|14.2|14.15|4
1731677550000|2024-11-15 13:32:30|14.19|14.14|14.19|14.14|14.19|14.14|14.19|14.14|1
1731677560000|2024-11-15 13:32:40|14.2|14.15|14.21|14.16|14.21|14.16|14.2|14.15|4
1731677570000|2024-11-15 13:32:50|14.22|14.17|14.22|14.17|14.23|14.18|14.22|14.17|3
1731677590000|2024-11-15 13:33:10|14.23|14.18|14.22|14.17|14.23|14.18|14.22|14.17|4
1731677600000|2024-11-15 13:33:20|14.23|14.18|14.23|14.18|14.23|14.18|14.23|14.18|1
1731677620000|2024-11-15 13:33:40|14.22|14.17|14.22|14.17|14.23|14.18|14.22|14.17|3
1731677630000|2024-11-15 13:33:50|14.21|14.16|14.19|14.14|14.21|14.16|14.19|14.14|3
1731677640000|2024-11-15 13:34:00|14.2|14.15|14.19|14.14|14.2|14.15|14.19|14.14|6
1731677650000|2024-11-15 13:34:10|14.18|14.13|14.21|14.16|14.21|14.16|14.18|14.13|3
1731677660000|2024-11-15 13:34:20|14.2|14.15|14.22|14.17|14.22|14.17|14.19|14.14|5
1731677670000|2024-11-15 13:34:30|14.23|14.18|14.24|14.19|14.24|14.19|14.22|14.17|4
1731677680000|2024-11-15 13:34:40|14.23|14.18|14.24|14.19|14.24|14.19|14.23|14.18|4
1731677690000|2024-11-15 13:34:50|14.23|14.18|14.21|14.16|14.23|14.18|14.21|14.16|3
1731677700000|2024-11-15 13:35:00|14.22|14.17|14.22|14.17|14.22|14.17|14.21|14.16|3
1731677710000|2024-11-15 13:35:10|14.21|14.16|14.21|14.16|14.21|14.16|14.21|14.16|1
1731677720000|2024-11-15 13:35:20|14.22|14.17|14.22|14.17|14.22|14.17|14.21|14.16|3
1731677730000|2024-11-15 13:35:30|14.21|14.16|14.22|14.17|14.22|14.17|14.21|14.16|4
1731677740000|2024-11-15 13:35:40|14.21|14.16|14.21|14.16|14.22|14.17|14.2|14.15|9
1731677750000|2024-11-15 13:35:50|14.22|14.17|14.25|14.2|14.25|14.2|14.22|14.17|3
1731677760000|2024-11-15 13:36:00|14.26|14.21|14.26|14.21|14.29|14.24|14.26|14.21|7
1731677770000|2024-11-15 13:36:10|14.27|14.22|14.26|14.21|14.27|14.22|14.26|14.21|2
1731677780000|2024-11-15 13:36:20|14.25|14.2|14.23|14.18|14.25|14.2|14.23|14.18|6
1731677790000|2024-11-15 13:36:30|14.22|14.17|14.2|14.15|14.22|14.17|14.2|14.15|3
1731677800000|2024-11-15 13:36:40|14.19|14.14|14.16|14.11|14.19|14.14|14.15|14.1|8
1731677810000|2024-11-15 13:36:50|14.15|14.1|14.21|14.16|14.21|14.16|14.15|14.1|10
1731677820000|2024-11-15 13:37:00|14.2|14.15|14.2|14.15|14.22|14.17|14.2|14.15|7
1731677830000|2024-11-15 13:37:10|14.19|14.14|14.22|14.17|14.22|14.17|14.19|14.14|4
1731677840000|2024-11-15 13:37:20|14.21|14.16|14.22|14.17|14.22|14.17|14.21|14.16|4
1731677850000|2024-11-15 13:37:30|14.21|14.16|14.22|14.17|14.22|14.17|14.21|14.16|8
1731677860000|2024-11-15 13:37:40|14.21|14.16|14.17|14.12|14.21|14.16|14.17|14.12|11
1731677870000|2024-11-15 13:37:50|14.18|14.13|14.19|14.14|14.19|14.14|14.18|14.13|4
1731677880000|2024-11-15 13:38:00|14.2|14.15|14.2|14.15|14.21|14.16|14.2|14.15|3
1731677890000|2024-11-15 13:38:10|14.19|14.14|14.18|14.13|14.19|14.14|14.18|14.13|2
1731677900000|2024-11-15 13:38:20|14.17|14.12|14.18|14.13|14.18|14.13|14.17|14.12|2
1731677910000|2024-11-15 13:38:30|14.19|14.14|14.19|14.14|14.19|14.14|14.18|14.13|3
1731677920000|2024-11-15 13:38:40|14.2|14.15|14.16|14.11|14.2|14.15|14.16|14.11|7
1731677930000|2024-11-15 13:38:50|14.15|14.1|14.14|14.09|14.15|14.1|14.14|14.09|2
1731677940000|2024-11-15 13:39:00|14.15|14.1|14.15|14.1|14.16|14.11|14.14|14.09|7
1731677950000|2024-11-15 13:39:10|14.16|14.11|14.18|14.13|14.18|14.13|14.16|14.11|3
1731677960000|2024-11-15 13:39:20|14.17|14.12|14.18|14.13|14.18|14.13|14.16|14.11|8
1731677970000|2024-11-15 13:39:30|14.17|14.12|14.17|14.12|14.17|14.12|14.17|14.12|1
1731677980000|2024-11-15 13:39:40|14.16|14.11|14.15|14.1|14.16|14.11|14.15|14.1|2
1731677990000|2024-11-15 13:39:50|14.14|14.09|14.14|14.09|14.14|14.09|14.14|14.09|1
1731678000000|2024-11-15 13:40:00|14.13|14.08|14.14|14.09|14.14|14.09|14.13|14.08|4
1731678010000|2024-11-15 13:40:10|14.15|14.1|14.16|14.11|14.18|14.13|14.15|14.1|6
1731678020000|2024-11-15 13:40:20|14.17|14.12|14.18|14.13|14.19|14.14|14.16|14.11|6
1731678030000|2024-11-15 13:40:30|14.19|14.14|14.18|14.13|14.2|14.15|14.18|14.13|4
1731678040000|2024-11-15 13:40:40|14.19|14.14|14.19|14.14|14.19|14.14|14.18|14.13|3
1731678050000|2024-11-15 13:40:50|14.18|14.13|14.18|14.13|14.19|14.14|14.18|14.13|3
1731678060000|2024-11-15 13:41:00|14.19|14.14|14.17|14.12|14.19|14.14|14.16|14.11|5
1731678070000|2024-11-15 13:41:10|14.18|14.13|14.15|14.1|14.18|14.13|14.15|14.1|6
1731678090000|2024-11-15 13:41:30|14.16|14.11|14.16|14.11|14.16|14.11|14.15|14.1|7
1731678100000|2024-11-15 13:41:40|14.15|14.1|14.17|14.12|14.17|14.12|14.14|14.09|7
1731678110000|2024-11-15 13:41:50|14.16|14.11|14.16|14.11|14.16|14.11|14.15|14.1|5
1731678120000|2024-11-15 13:42:00|14.17|14.12|14.15|14.1|14.17|14.12|14.15|14.1|5
1731678130000|2024-11-15 13:42:10|14.14|14.09|14.15|14.1|14.15|14.1|14.14|14.09|4
1731678140000|2024-11-15 13:42:20|14.16|14.11|14.15|14.1|14.16|14.11|14.15|14.1|2
1731678150000|2024-11-15 13:42:30|14.16|14.11|14.15|14.1|14.16|14.11|14.15|14.1|2
1731678160000|2024-11-15 13:42:40|14.16|14.11|14.17|14.12|14.17|14.12|14.16|14.11|4
1731678170000|2024-11-15 13:42:50|14.18|14.13|14.18|14.13|14.18|14.13|14.18|14.13|1
1731678180000|2024-11-15 13:43:00|14.19|14.14|14.19|14.14|14.19|14.14|14.19|14.14|1
1731678190000|2024-11-15 13:43:10|14.18|14.13|14.18|14.13|14.18|14.13|14.18|14.13|1
1731678200000|2024-11-15 13:43:20|14.17|14.12|14.17|14.12|14.17|14.12|14.16|14.11|3
1731678220000|2024-11-15 13:43:40|14.16|14.11|14.17|14.12|14.17|14.12|14.16|14.11|4
1731678230000|2024-11-15 13:43:50|14.16|14.11|14.16|14.11|14.16|14.11|14.16|14.11|1
1731678240000|2024-11-15 13:44:00|14.15|14.1|14.14|14.09|14.15|14.1|14.14|14.09|4
1731678250000|2024-11-15 13:44:10|14.15|14.1|14.14|14.09|14.15|14.1|14.14|14.09|2
1731678260000|2024-11-15 13:44:20|14.15|14.1|14.14|14.09|14.15|14.1|14.14|14.09|4
1731678270000|2024-11-15 13:44:30|14.13|14.08|14.12|14.07|14.14|14.09|14.12|14.07|4
1731678280000|2024-11-15 13:44:40|14.11|14.06|14.11|14.06|14.11|14.06|14.11|14.06|1
1731678300000|2024-11-15 13:45:00|14.1|14.05|14.1|14.05|14.11|14.06|14.1|14.05|3
1731678310000|2024-11-15 13:45:10|14.09|14.04|14.08|14.03|14.09|14.04|14.08|14.03|4
1731678320000|2024-11-15 13:45:20|14.09|14.04|14.07|14.02|14.09|14.04|14.07|14.02|3
1731678330000|2024-11-15 13:45:30|14.06|14.01|14.06|14.01|14.06|14.01|14.06|14.01|1
1731678350000|2024-11-15 13:45:50|14.05|14|14.05|14|14.06|14.01|14.05|14|7
1731678360000|2024-11-15 13:46:00|14.04|13.99|14.06|14.01|14.06|14.01|14.04|13.99|5
1731678370000|2024-11-15 13:46:10|14.05|14|14.05|14|14.05|14|14.05|14|1
1731678380000|2024-11-15 13:46:20|14.06|14.01|14.06|14.01|14.06|14.01|14.06|14.01|1
1731678390000|2024-11-15 13:46:30|14.07|14.02|14.07|14.02|14.07|14.02|14.06|14.01|3
1731678400000|2024-11-15 13:46:40|14.06|14.01|14.07|14.02|14.07|14.02|14.06|14.01|2
1731678410000|2024-11-15 13:46:50|14.08|14.03|14.08|14.03|14.08|14.03|14.08|14.03|1
1731678420000|2024-11-15 13:47:00|14.07|14.02|14.07|14.02|14.08|14.03|14.05|14|7
1731678430000|2024-11-15 13:47:10|14.06|14.01|14.04|13.99|14.06|14.01|14.04|13.99|4
1731678440000|2024-11-15 13:47:20|14.03|13.98|14.03|13.98|14.03|13.98|14.03|13.98|1
1731678450000|2024-11-15 13:47:30|14.04|13.99|14.05|14|14.05|14|14.04|13.99|2
1731678460000|2024-11-15 13:47:40|14.04|13.99|14.03|13.98|14.05|14|14.03|13.98|4
1731678470000|2024-11-15 13:47:50|14.02|13.97|14.02|13.97|14.02|13.97|14.02|13.97|1
1731678480000|2024-11-15 13:48:00|14.03|13.98|14.03|13.98|14.03|13.98|14.02|13.97|3
1731678490000|2024-11-15 13:48:10|14.02|13.97|14.02|13.97|14.02|13.97|14.01|13.96|3
1731678500000|2024-11-15 13:48:20|14.01|13.96|14.01|13.96|14.01|13.96|14.01|13.96|1
1731678510000|2024-11-15 13:48:30|14.02|13.97|14.03|13.98|14.03|13.98|14.01|13.96|5
1731678520000|2024-11-15 13:48:40|14.02|13.97|14.08|14.03|14.08|14.03|14.02|13.97|9
1731678530000|2024-11-15 13:48:50|14.09|14.04|14.09|14.04|14.09|14.04|14.09|14.04|1
1731678540000|2024-11-15 13:49:00|14.08|14.03|14.08|14.03|14.09|14.04|14.08|14.03|7
1731678550000|2024-11-15 13:49:10|14.09|14.04|14.1|14.05|14.1|14.05|14.08|14.03|4
1731678560000|2024-11-15 13:49:20|14.11|14.06|14.14|14.09|14.14|14.09|14.11|14.06|4
1731678570000|2024-11-15 13:49:30|14.15|14.1|14.19|14.14|14.19|14.14|14.14|14.09|9
1731678580000|2024-11-15 13:49:40|14.2|14.15|14.23|14.18|14.25|14.2|14.2|14.15|10
1731678590000|2024-11-15 13:49:50|14.22|14.17|14.22|14.17|14.22|14.17|14.22|14.17|1
1731678600000|2024-11-15 13:50:00|14.21|14.16|14.2|14.15|14.21|14.16|14.2|14.15|4
1731678610000|2024-11-15 13:50:10|14.19|14.14|14.17|14.12|14.19|14.14|14.17|14.12|3
1731678620000|2024-11-15 13:50:20|14.18|14.13|14.21|14.16|14.21|14.16|14.18|14.13|5
1731678630000|2024-11-15 13:50:30|14.2|14.15|14.19|14.14|14.2|14.15|14.19|14.14|2
1731678640000|2024-11-15 13:50:40|14.2|14.15|14.24|14.19|14.24|14.19|14.2|14.15|7
1731678650000|2024-11-15 13:50:50|14.25|14.2|14.27|14.22|14.27|14.22|14.25|14.2|5
1731678660000|2024-11-15 13:51:00|14.26|14.21|14.29|14.24|14.29|14.24|14.26|14.21|8
1731678670000|2024-11-15 13:51:10|14.3|14.25|14.23|14.18|14.3|14.25|14.23|14.18|8
1731678680000|2024-11-15 13:51:20|14.24|14.19|14.23|14.18|14.24|14.19|14.22|14.17|10
1731678690000|2024-11-15 13:51:30|14.22|14.17|14.22|14.17|14.22|14.17|14.21|14.16|7
1731678700000|2024-11-15 13:51:40|14.21|14.16|14.23|14.18|14.23|14.18|14.21|14.16|5
1731678710000|2024-11-15 13:51:50|14.24|14.19|14.27|14.22|14.27|14.22|14.24|14.19|4
1731678720000|2024-11-15 13:52:00|14.28|14.23|14.27|14.22|14.28|14.23|14.26|14.21|6
1731678730000|2024-11-15 13:52:10|14.26|14.21|14.24|14.19|14.27|14.22|14.24|14.19|7
1731678740000|2024-11-15 13:52:20|14.25|14.2|14.32|14.27|14.32|14.27|14.25|14.2|6
1731678750000|2024-11-15 13:52:30|14.33|14.28|14.32|14.27|14.33|14.28|14.32|14.27|2
1731678760000|2024-11-15 13:52:40|14.33|14.28|14.31|14.26|14.33|14.28|14.3|14.25|5
1731678770000|2024-11-15 13:52:50|14.32|14.27|14.32|14.27|14.33|14.28|14.31|14.26|5
1731678780000|2024-11-15 13:53:00|14.34|14.29|14.32|14.27|14.36|14.31|14.32|14.27|5
1731678790000|2024-11-15 13:53:10|14.31|14.26|14.29|14.24|14.31|14.26|14.29|14.24|3
1731678800000|2024-11-15 13:53:20|14.3|14.25|14.31|14.26|14.31|14.26|14.29|14.24|6
1731678810000|2024-11-15 13:53:30|14.32|14.27|14.32|14.27|14.33|14.28|14.32|14.27|3
1731678820000|2024-11-15 13:53:40|14.34|14.29|14.32|14.27|14.34|14.29|14.32|14.27|5
1731678830000|2024-11-15 13:53:50|14.31|14.26|14.3|14.25|14.31|14.26|14.3|14.25|2
1731678840000|2024-11-15 13:54:00|14.29|14.24|14.29|14.24|14.3|14.25|14.29|14.24|5
1731678850000|2024-11-15 13:54:10|14.28|14.23|14.29|14.24|14.29|14.24|14.27|14.22|8
1731678860000|2024-11-15 13:54:20|14.28|14.23|14.28|14.23|14.29|14.24|14.28|14.23|3
1731678880000|2024-11-15 13:54:40|14.27|14.22|14.27|14.22|14.27|14.22|14.27|14.22|1
1731678890000|2024-11-15 13:54:50|14.26|14.21|14.25|14.2|14.26|14.21|14.25|14.2|2
1731678900000|2024-11-15 13:55:00|14.24|14.19|14.26|14.21|14.26|14.21|14.24|14.19|11
1731678910000|2024-11-15 13:55:10|14.27|14.22|14.23|14.18|14.27|14.22|14.23|14.18|8
1731678920000|2024-11-15 13:55:20|14.24|14.19|14.25|14.2|14.25|14.2|14.24|14.19|2
1731678930000|2024-11-15 13:55:30|14.26|14.21|14.26|14.21|14.26|14.21|14.25|14.2|7
1731678940000|2024-11-15 13:55:40|14.25|14.2|14.26|14.21|14.26|14.21|14.24|14.19|4
1731678950000|2024-11-15 13:55:50|14.27|14.22|14.25|14.2|14.27|14.22|14.24|14.19|6
1731678960000|2024-11-15 13:56:00|14.26|14.21|14.25|14.2|14.26|14.21|14.23|14.18|6
1731678970000|2024-11-15 13:56:10|14.26|14.21|14.24|14.19|14.26|14.21|14.23|14.18|5
1731678980000|2024-11-15 13:56:20|14.23|14.18|14.25|14.2|14.25|14.2|14.22|14.17|10
1731678990000|2024-11-15 13:56:30|14.26|14.21|14.25|14.2|14.26|14.21|14.25|14.2|4
1731679000000|2024-11-15 13:56:40|14.24|14.19|14.24|14.19|14.24|14.19|14.24|14.19|1
1731679010000|2024-11-15 13:56:50|14.23|14.18|14.22|14.17|14.24|14.19|14.22|14.17|6
1731679020000|2024-11-15 13:57:00|14.21|14.16|14.22|14.17|14.22|14.17|14.2|14.15|4
1731679030000|2024-11-15 13:57:10|14.21|14.16|14.21|14.16|14.21|14.16|14.21|14.16|1
1731679570000|2024-11-15 14:06:10|14.32|14.27|14.42|14.37|14.43|14.38|14.32|14.27|5
1731679580000|2024-11-15 14:06:20|14.41|14.36|14.43|14.38|14.43|14.38|14.41|14.36|3
1731679590000|2024-11-15 14:06:30|14.44|14.39|14.44|14.39|14.44|14.39|14.44|14.39|1
1731679600000|2024-11-15 14:06:40|14.43|14.38|14.46|14.41|14.46|14.41|14.43|14.38|3
1731679610000|2024-11-15 14:06:50|14.47|14.42|14.45|14.4|14.47|14.42|14.45|14.4|7
1731679620000|2024-11-15 14:07:00|14.44|14.39|14.49|14.44|14.49|14.44|14.44|14.39|12
1731679630000|2024-11-15 14:07:10|14.48|14.43|14.46|14.41|14.51|14.46|14.46|14.41|12
1731679640000|2024-11-15 14:07:20|14.45|14.4|14.45|14.4|14.45|14.4|14.45|14.4|1
1731679650000|2024-11-15 14:07:30|14.46|14.41|14.37|14.32|14.46|14.41|14.37|14.32|10
1731679660000|2024-11-15 14:07:40|14.36|14.31|14.36|14.31|14.37|14.32|14.36|14.31|5
1731679670000|2024-11-15 14:07:50|14.35|14.3|14.38|14.33|14.39|14.34|14.35|14.3|6
1731679680000|2024-11-15 14:08:00|14.37|14.32|14.4|14.35|14.4|14.35|14.36|14.31|8
1731679690000|2024-11-15 14:08:10|14.41|14.36|14.42|14.37|14.42|14.37|14.4|14.35|8
1731679700000|2024-11-15 14:08:20|14.41|14.36|14.46|14.41|14.46|14.41|14.41|14.36|8
1731679710000|2024-11-15 14:08:30|14.47|14.42|14.49|14.44|14.49|14.44|14.47|14.42|11
1731679720000|2024-11-15 14:08:40|14.48|14.43|14.51|14.46|14.52|14.47|14.48|14.43|8
1731679730000|2024-11-15 14:08:50|14.5|14.45|14.46|14.41|14.5|14.45|14.46|14.41|6
1731679740000|2024-11-15 14:09:00|14.47|14.42|14.47|14.42|14.47|14.42|14.42|14.37|12
1731679750000|2024-11-15 14:09:10|14.46|14.41|14.46|14.41|14.46|14.41|14.45|14.4|3
1731679760000|2024-11-15 14:09:20|14.45|14.4|14.44|14.39|14.46|14.41|14.44|14.39|6
1731679770000|2024-11-15 14:09:30|14.45|14.4|14.44|14.39|14.45|14.4|14.44|14.39|4
1731679780000|2024-11-15 14:09:40|14.43|14.38|14.43|14.38|14.45|14.4|14.43|14.38|6
1731679790000|2024-11-15 14:09:50|14.44|14.39|14.44|14.39|14.44|14.39|14.44|14.39|1
1731679800000|2024-11-15 14:10:00|14.43|14.38|14.44|14.39|14.45|14.4|14.42|14.37|8
1731679810000|2024-11-15 14:10:10|14.45|14.4|14.39|14.34|14.45|14.4|14.39|14.34|6
1731679820000|2024-11-15 14:10:20|14.38|14.33|14.35|14.3|14.38|14.33|14.35|14.3|8
1731679830000|2024-11-15 14:10:30|14.36|14.31|14.35|14.3|14.37|14.32|14.35|14.3|6
1731679840000|2024-11-15 14:10:40|14.34|14.29|14.34|14.29|14.35|14.3|14.33|14.28|5
1731679850000|2024-11-15 14:10:50|14.35|14.3|14.36|14.31|14.36|14.31|14.34|14.29|8
1731679860000|2024-11-15 14:11:00|14.34|14.29|14.32|14.27|14.36|14.31|14.32|14.27|9
1731679870000|2024-11-15 14:11:10|14.31|14.26|14.32|14.27|14.32|14.27|14.31|14.26|2
1731679880000|2024-11-15 14:11:20|14.33|14.28|14.28|14.23|14.33|14.28|14.28|14.23|4
1731679890000|2024-11-15 14:11:30|14.27|14.22|14.28|14.23|14.28|14.23|14.27|14.22|2
1731679900000|2024-11-15 14:11:40|14.29|14.24|14.29|14.24|14.3|14.25|14.29|14.24|5
1731679910000|2024-11-15 14:11:50|14.28|14.23|14.28|14.23|14.29|14.24|14.28|14.23|3
1731679920000|2024-11-15 14:12:00|14.27|14.22|14.27|14.22|14.27|14.22|14.25|14.2|10
1731679930000|2024-11-15 14:12:10|14.26|14.21|14.24|14.19|14.26|14.21|14.24|14.19|5
1731679940000|2024-11-15 14:12:20|14.23|14.18|14.25|14.2|14.25|14.2|14.23|14.18|3
1731679950000|2024-11-15 14:12:30|14.24|14.19|14.25|14.2|14.25|14.2|14.24|14.19|4
1731679960000|2024-11-15 14:12:40|14.26|14.21|14.25|14.2|14.26|14.21|14.25|14.2|2
1731679970000|2024-11-15 14:12:50|14.26|14.21|14.26|14.21|14.26|14.21|14.25|14.2|3
1731679980000|2024-11-15 14:13:00|14.25|14.2|14.22|14.17|14.25|14.2|14.22|14.17|4
1731679990000|2024-11-15 14:13:10|14.21|14.16|14.2|14.15|14.21|14.16|14.2|14.15|2
1731680000000|2024-11-15 14:13:20|14.21|14.16|14.2|14.15|14.21|14.16|14.2|14.15|4
1731680010000|2024-11-15 14:13:30|14.19|14.14|14.19|14.14|14.2|14.15|14.19|14.14|7
1731680030000|2024-11-15 14:13:50|14.18|14.13|14.18|14.13|14.19|14.14|14.18|14.13|3
1731680040000|2024-11-15 14:14:00|14.17|14.12|14.18|14.13|14.18|14.13|14.17|14.12|2
1731680050000|2024-11-15 14:14:10|14.19|14.14|14.21|14.16|14.21|14.16|14.18|14.13|5
1731680060000|2024-11-15 14:14:20|14.22|14.17|14.23|14.18|14.23|14.18|14.22|14.17|2
1731680070000|2024-11-15 14:14:30|14.24|14.19|14.22|14.17|14.24|14.19|14.22|14.17|7
1731680080000|2024-11-15 14:14:40|14.23|14.18|14.23|14.18|14.23|14.18|14.22|14.17|5
1731680090000|2024-11-15 14:14:50|14.24|14.19|14.24|14.19|14.25|14.2|14.24|14.19|3
1731680100000|2024-11-15 14:15:00|14.23|14.18|14.24|14.19|14.24|14.19|14.23|14.18|2
1731680110000|2024-11-15 14:15:10|14.25|14.2|14.22|14.17|14.25|14.2|14.22|14.17|3
1731680120000|2024-11-15 14:15:20|14.21|14.16|14.15|14.1|14.21|14.16|14.15|14.1|7
1731680130000|2024-11-15 14:15:30|14.14|14.09|14.17|14.12|14.17|14.12|14.14|14.09|6
1731680140000|2024-11-15 14:15:40|14.18|14.13|14.26|14.21|14.26|14.21|14.18|14.13|11
1731680150000|2024-11-15 14:15:50|14.27|14.22|14.27|14.22|14.31|14.26|14.26|14.21|11
1731680160000|2024-11-15 14:16:00|14.29|14.24|14.24|14.19|14.29|14.24|14.24|14.19|11
1731680170000|2024-11-15 14:16:10|14.25|14.2|14.24|14.19|14.25|14.2|14.24|14.19|2
1731680180000|2024-11-15 14:16:20|14.23|14.18|14.23|14.18|14.24|14.19|14.22|14.17|8
1731680190000|2024-11-15 14:16:30|14.24|14.19|14.24|14.19|14.24|14.19|14.23|14.18|3
1731680200000|2024-11-15 14:16:40|14.23|14.18|14.21|14.16|14.23|14.18|14.21|14.16|5
1731680210000|2024-11-15 14:16:50|14.2|14.15|14.21|14.16|14.21|14.16|14.19|14.14|5
1731680220000|2024-11-15 14:17:00|14.2|14.15|14.19|14.14|14.2|14.15|14.18|14.13|6
1731680230000|2024-11-15 14:17:10|14.18|14.13|14.16|14.11|14.18|14.13|14.15|14.1|5
1731680240000|2024-11-15 14:17:20|14.15|14.1|14.12|14.07|14.15|14.1|14.12|14.07|4
1731680250000|2024-11-15 14:17:30|14.11|14.06|14.07|14.02|14.11|14.06|14.07|14.02|6
1731680260000|2024-11-15 14:17:40|14.08|14.03|14.03|13.98|14.08|14.03|14.03|13.98|7
1731680270000|2024-11-15 14:17:50|14.02|13.97|14.03|13.98|14.05|14|14.02|13.97|8
1731680280000|2024-11-15 14:18:00|14.02|13.97|13.98|13.93|14.03|13.98|13.98|13.93|8
1731680290000|2024-11-15 14:18:10|13.99|13.94|13.97|13.92|13.99|13.94|13.96|13.91|5
1731680300000|2024-11-15 14:18:20|13.98|13.93|13.97|13.92|13.99|13.94|13.96|13.91|8
1731680310000|2024-11-15 14:18:30|13.96|13.91|13.97|13.92|13.98|13.93|13.96|13.91|4
1731680320000|2024-11-15 14:18:40|13.98|13.93|13.99|13.94|14|13.95|13.98|13.93|4
1731680330000|2024-11-15 14:18:50|14|13.95|13.99|13.94|14|13.95|13.99|13.94|2
1731680340000|2024-11-15 14:19:00|14|13.95|13.98|13.93|14|13.95|13.97|13.92|4
1731680350000|2024-11-15 14:19:10|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731680360000|2024-11-15 14:19:20|13.96|13.91|13.98|13.93|13.99|13.94|13.96|13.91|7
1731680370000|2024-11-15 14:19:30|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731680380000|2024-11-15 14:19:40|13.96|13.91|13.96|13.91|13.96|13.91|13.95|13.9|3
1731680390000|2024-11-15 14:19:50|13.95|13.9|13.94|13.89|13.96|13.91|13.93|13.88|10
1731680400000|2024-11-15 14:20:00|13.93|13.88|13.91|13.86|13.93|13.88|13.9|13.85|5
1731680410000|2024-11-15 14:20:10|13.92|13.87|13.9|13.85|13.92|13.87|13.9|13.85|3
1731680420000|2024-11-15 14:20:20|13.91|13.86|13.89|13.84|13.91|13.86|13.88|13.83|5
1731680430000|2024-11-15 14:20:30|13.9|13.85|13.88|13.83|13.9|13.85|13.88|13.83|5
1731680440000|2024-11-15 14:20:40|13.89|13.84|13.87|13.82|13.89|13.84|13.86|13.81|7
1731680450000|2024-11-15 14:20:50|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|2
1731680460000|2024-11-15 14:21:00|13.84|13.79|13.85|13.8|13.85|13.8|13.84|13.79|2
1731680470000|2024-11-15 14:21:10|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|2
1731680480000|2024-11-15 14:21:20|13.84|13.79|13.85|13.8|13.85|13.8|13.84|13.79|4
1731680490000|2024-11-15 14:21:30|13.86|13.81|13.86|13.81|13.87|13.82|13.86|13.81|3
1731680500000|2024-11-15 14:21:40|13.87|13.82|13.89|13.84|13.89|13.84|13.87|13.82|5
1731680510000|2024-11-15 14:21:50|13.88|13.83|13.89|13.84|13.89|13.84|13.88|13.83|2
1731680520000|2024-11-15 14:22:00|13.87|13.82|13.87|13.82|13.88|13.83|13.86|13.81|9
1731680530000|2024-11-15 14:22:10|13.86|13.81|13.84|13.79|13.86|13.81|13.84|13.79|2
1731680540000|2024-11-15 14:22:20|13.85|13.8|13.88|13.83|13.88|13.83|13.85|13.8|6
1731680550000|2024-11-15 14:22:30|13.87|13.82|13.86|13.81|13.87|13.82|13.86|13.81|2
1731680560000|2024-11-15 14:22:40|13.85|13.8|13.84|13.79|13.85|13.8|13.83|13.78|4
1731680570000|2024-11-15 14:22:50|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|2
1731680580000|2024-11-15 14:23:00|13.83|13.78|13.81|13.76|13.84|13.79|13.81|13.76|7
1731680590000|2024-11-15 14:23:10|13.82|13.77|13.84|13.79|13.84|13.79|13.81|13.76|5
1731680600000|2024-11-15 14:23:20|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|2
1731680620000|2024-11-15 14:23:40|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|6
1731680630000|2024-11-15 14:23:50|13.85|13.8|13.87|13.82|13.87|13.82|13.85|13.8|3
1731680640000|2024-11-15 14:24:00|13.88|13.83|13.86|13.81|13.88|13.83|13.86|13.81|3
1731680650000|2024-11-15 14:24:10|13.85|13.8|13.82|13.77|13.86|13.81|13.82|13.77|12
1731680660000|2024-11-15 14:24:20|13.81|13.76|13.81|13.76|13.82|13.77|13.81|13.76|7
1731680670000|2024-11-15 14:24:30|13.82|13.77|13.82|13.77|13.82|13.77|13.81|13.76|3
1731680680000|2024-11-15 14:24:40|13.83|13.78|13.83|13.78|13.83|13.78|13.83|13.78|1
1731680690000|2024-11-15 14:24:50|13.82|13.77|13.82|13.77|13.82|13.77|13.82|13.77|1
1731680700000|2024-11-15 14:25:00|13.83|13.78|13.84|13.79|13.84|13.79|13.82|13.77|4
1731680710000|2024-11-15 14:25:10|13.83|13.78|13.82|13.77|13.83|13.78|13.82|13.77|2
1731680720000|2024-11-15 14:25:20|13.81|13.76|13.82|13.77|13.82|13.77|13.81|13.76|2
1731680730000|2024-11-15 14:25:30|13.81|13.76|13.82|13.77|13.83|13.78|13.81|13.76|4
1731680740000|2024-11-15 14:25:40|13.83|13.78|13.81|13.76|13.83|13.78|13.8|13.75|7
1731680750000|2024-11-15 14:25:50|13.8|13.75|13.82|13.77|13.82|13.77|13.8|13.75|3
1731680760000|2024-11-15 14:26:00|13.81|13.76|13.8|13.75|13.81|13.76|13.8|13.75|4
1731680770000|2024-11-15 14:26:10|13.79|13.74|13.79|13.74|13.79|13.74|13.79|13.74|1
1731680780000|2024-11-15 14:26:20|13.8|13.75|13.8|13.75|13.8|13.75|13.8|13.75|1
1731680800000|2024-11-15 14:26:40|13.81|13.76|13.8|13.75|13.81|13.76|13.8|13.75|4
1731680810000|2024-11-15 14:26:50|13.81|13.76|13.8|13.75|13.81|13.76|13.8|13.75|2
1731680820000|2024-11-15 14:27:00|13.81|13.76|13.79|13.74|13.81|13.76|13.79|13.74|6
1731680830000|2024-11-15 14:27:10|13.8|13.75|13.8|13.75|13.8|13.75|13.8|13.75|1
1731680840000|2024-11-15 14:27:20|13.79|13.74|13.8|13.75|13.8|13.75|13.79|13.74|2
1731680850000|2024-11-15 14:27:30|13.81|13.76|13.82|13.77|13.82|13.77|13.81|13.76|2
1731680860000|2024-11-15 14:27:40|13.81|13.76|13.81|13.76|13.81|13.76|13.8|13.75|3
1731680870000|2024-11-15 14:27:50|13.82|13.77|13.81|13.76|13.82|13.77|13.81|13.76|2
1731680880000|2024-11-15 14:28:00|13.82|13.77|13.84|13.79|13.84|13.79|13.81|13.76|5
1731680890000|2024-11-15 14:28:10|13.83|13.78|13.85|13.8|13.86|13.81|13.83|13.78|5
1731680900000|2024-11-15 14:28:20|13.84|13.79|13.84|13.79|13.85|13.8|13.84|13.79|5
1731680910000|2024-11-15 14:28:30|13.83|13.78|13.83|13.78|13.83|13.78|13.83|13.78|1
1731681000000|2024-11-15 14:30:00|13.84|13.79|13.85|13.8|13.85|13.8|13.84|13.79|2
1731681010000|2024-11-15 14:30:10|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731681020000|2024-11-15 14:30:20|13.85|13.8|13.86|13.81|13.87|13.82|13.85|13.8|4
1731681030000|2024-11-15 14:30:30|13.85|13.8|13.85|13.8|13.85|13.8|13.85|13.8|1
1731681040000|2024-11-15 14:30:40|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|2
1731681050000|2024-11-15 14:30:50|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731681060000|2024-11-15 14:31:00|13.87|13.82|13.86|13.81|13.87|13.82|13.86|13.81|2
1731681070000|2024-11-15 14:31:10|13.87|13.82|13.88|13.83|13.88|13.83|13.87|13.82|2
1731681080000|2024-11-15 14:31:20|13.89|13.84|13.91|13.86|13.91|13.86|13.89|13.84|3
1731681090000|2024-11-15 14:31:30|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731681100000|2024-11-15 14:31:40|13.91|13.86|13.9|13.85|13.91|13.86|13.9|13.85|2
1731681110000|2024-11-15 14:31:50|13.91|13.86|13.92|13.87|13.92|13.87|13.91|13.86|2
1731681120000|2024-11-15 14:32:00|13.93|13.88|13.95|13.9|13.95|13.9|13.93|13.88|5
1731681130000|2024-11-15 14:32:10|13.96|13.91|13.95|13.9|13.96|13.91|13.95|13.9|2
1731681140000|2024-11-15 14:32:20|13.94|13.89|13.94|13.89|13.94|13.89|13.93|13.88|7
1731681150000|2024-11-15 14:32:30|13.93|13.88|13.94|13.89|13.94|13.89|13.93|13.88|2
1731681160000|2024-11-15 14:32:40|13.95|13.9|13.96|13.91|13.96|13.91|13.94|13.89|8
1731681170000|2024-11-15 14:32:50|13.95|13.9|13.96|13.91|13.96|13.91|13.95|13.9|2
1731681180000|2024-11-15 14:33:00|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731681190000|2024-11-15 14:33:10|13.98|13.93|13.96|13.91|13.98|13.93|13.95|13.9|5
1731681200000|2024-11-15 14:33:20|13.97|13.92|13.96|13.91|13.97|13.92|13.96|13.91|4
1731681210000|2024-11-15 14:33:30|13.95|13.9|13.98|13.93|13.99|13.94|13.94|13.89|8
1731681220000|2024-11-15 14:33:40|13.99|13.94|13.98|13.93|13.99|13.94|13.98|13.93|4
1731681230000|2024-11-15 14:33:50|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731681240000|2024-11-15 14:34:00|13.96|13.91|13.97|13.92|13.98|13.93|13.96|13.91|4
1731681250000|2024-11-15 14:34:10|13.96|13.91|13.95|13.9|13.97|13.92|13.95|13.9|4
1731681260000|2024-11-15 14:34:20|13.96|13.91|13.95|13.9|13.96|13.91|13.95|13.9|2
1731681270000|2024-11-15 14:34:30|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731681290000|2024-11-15 14:34:50|13.93|13.88|13.9|13.85|13.93|13.88|13.9|13.85|8
1731681300000|2024-11-15 14:35:00|13.91|13.86|13.91|13.86|13.91|13.86|13.9|13.85|3
1731681310000|2024-11-15 14:35:10|13.9|13.85|13.96|13.91|13.96|13.91|13.89|13.84|6
1731681320000|2024-11-15 14:35:20|13.95|13.9|13.92|13.87|13.95|13.9|13.92|13.87|4
1731681330000|2024-11-15 14:35:30|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731681340000|2024-11-15 14:35:40|13.94|13.89|13.93|13.88|13.94|13.89|13.92|13.87|4
1731681350000|2024-11-15 14:35:50|13.94|13.89|13.93|13.88|13.94|13.89|13.93|13.88|2
1731681360000|2024-11-15 14:36:00|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731681370000|2024-11-15 14:36:10|13.93|13.88|13.93|13.88|13.93|13.88|13.91|13.86|10
1731681380000|2024-11-15 14:36:20|13.94|13.89|13.92|13.87|13.94|13.89|13.92|13.87|5
1731681390000|2024-11-15 14:36:30|13.91|13.86|13.92|13.87|13.92|13.87|13.91|13.86|2
1731681400000|2024-11-15 14:36:40|13.93|13.88|13.91|13.86|13.93|13.88|13.91|13.86|3
1731681410000|2024-11-15 14:36:50|13.92|13.87|13.92|13.87|13.92|13.87|13.91|13.86|3
1731681420000|2024-11-15 14:37:00|13.91|13.86|13.93|13.88|13.93|13.88|13.91|13.86|3
1731681430000|2024-11-15 14:37:10|13.94|13.89|13.92|13.87|13.94|13.89|13.92|13.87|5
1731681440000|2024-11-15 14:37:20|13.93|13.88|13.94|13.89|13.94|13.89|13.93|13.88|2
1731681460000|2024-11-15 14:37:40|13.95|13.9|13.95|13.9|13.96|13.91|13.95|13.9|3
1731681470000|2024-11-15 14:37:50|13.94|13.89|13.95|13.9|13.95|13.9|13.94|13.89|2
1731681480000|2024-11-15 14:38:00|13.96|13.91|13.97|13.92|13.97|13.92|13.96|13.91|2
1731681500000|2024-11-15 14:38:20|13.98|13.93|14|13.95|14|13.95|13.98|13.93|3
1731681510000|2024-11-15 14:38:30|14.01|13.96|14.02|13.97|14.02|13.97|14|13.95|4
1731681520000|2024-11-15 14:38:40|14.01|13.96|14.03|13.98|14.03|13.98|14.01|13.96|3
1731681530000|2024-11-15 14:38:50|14.02|13.97|14.02|13.97|14.03|13.98|14.02|13.97|7
1731681540000|2024-11-15 14:39:00|14.03|13.98|13.99|13.94|14.03|13.98|13.99|13.94|7
1731681550000|2024-11-15 14:39:10|13.97|13.92|13.96|13.91|13.97|13.92|13.96|13.91|2
1731681560000|2024-11-15 14:39:20|13.95|13.9|13.93|13.88|13.95|13.9|13.93|13.88|3
1731681570000|2024-11-15 14:39:30|13.92|13.87|13.91|13.86|13.92|13.87|13.9|13.85|4
1731681580000|2024-11-15 14:39:40|13.92|13.87|13.91|13.86|13.92|13.87|13.91|13.86|2
1731681590000|2024-11-15 14:39:50|13.9|13.85|13.9|13.85|13.91|13.86|13.9|13.85|3
1731681600000|2024-11-15 14:40:00|13.91|13.86|13.91|13.86|13.91|13.86|13.9|13.85|3
1731681610000|2024-11-15 14:40:10|13.9|13.85|13.89|13.84|13.9|13.85|13.89|13.84|2
1731681620000|2024-11-15 14:40:20|13.88|13.83|13.87|13.82|13.88|13.83|13.86|13.81|4
1731681640000|2024-11-15 14:40:40|13.88|13.83|13.89|13.84|13.89|13.84|13.88|13.83|2
1731681650000|2024-11-15 14:40:50|13.9|13.85|13.92|13.87|13.92|13.87|13.9|13.85|5
1731681660000|2024-11-15 14:41:00|13.91|13.86|13.94|13.89|13.94|13.89|13.9|13.85|8
1731681670000|2024-11-15 14:41:10|13.93|13.88|13.94|13.89|13.94|13.89|13.93|13.88|2
1731681680000|2024-11-15 14:41:20|13.93|13.88|13.92|13.87|13.93|13.88|13.92|13.87|2
1731681690000|2024-11-15 14:41:30|13.93|13.88|13.93|13.88|13.93|13.88|13.92|13.87|3
1731681700000|2024-11-15 14:41:40|13.94|13.89|13.97|13.92|13.97|13.92|13.93|13.88|6
1731681710000|2024-11-15 14:41:50|13.96|13.91|13.97|13.92|13.98|13.93|13.95|13.9|6
1731681720000|2024-11-15 14:42:00|13.98|13.93|13.99|13.94|13.99|13.94|13.98|13.93|2
1731681730000|2024-11-15 14:42:10|13.98|13.93|13.97|13.92|13.98|13.93|13.97|13.92|2
1731681750000|2024-11-15 14:42:30|13.98|13.93|14|13.95|14|13.95|13.97|13.92|5
1731681760000|2024-11-15 14:42:40|14.01|13.96|14.01|13.96|14.01|13.96|14.01|13.96|1
1731681770000|2024-11-15 14:42:50|14|13.95|14.01|13.96|14.01|13.96|14|13.95|2
1731681780000|2024-11-15 14:43:00|14|13.95|14|13.95|14|13.95|13.98|13.93|5
1731681790000|2024-11-15 14:43:10|13.99|13.94|13.99|13.94|13.99|13.94|13.99|13.94|1
1731681800000|2024-11-15 14:43:20|14|13.95|14.04|13.99|14.04|13.99|14|13.95|5
1731681810000|2024-11-15 14:43:30|14.05|14|14.07|14.02|14.07|14.02|14.05|14|3
1731681820000|2024-11-15 14:43:40|14.06|14.01|14.04|13.99|14.06|14.01|14.04|13.99|3
1731681830000|2024-11-15 14:43:50|14.03|13.98|14|13.95|14.03|13.98|14|13.95|4
1731681840000|2024-11-15 14:44:00|14.01|13.96|14.03|13.98|14.03|13.98|14.01|13.96|3
1731681860000|2024-11-15 14:44:20|14.04|13.99|14.04|13.99|14.04|13.99|14.04|13.99|1
1731681870000|2024-11-15 14:44:30|14.05|14|14.05|14|14.06|14.01|14.05|14|3
1731681880000|2024-11-15 14:44:40|14.06|14.01|14.06|14.01|14.06|14.01|14.06|14.01|1
1731681890000|2024-11-15 14:44:50|14.05|14|14.04|13.99|14.05|14|14.04|13.99|4
1731681910000|2024-11-15 14:45:10|14.01|13.96|14.04|13.99|14.04|13.99|14|13.95|3
1731681920000|2024-11-15 14:45:20|14.03|13.98|14.02|13.97|14.03|13.98|14.02|13.97|2
1731681930000|2024-11-15 14:45:30|14.01|13.96|14.01|13.96|14.02|13.97|14|13.95|5
1731681940000|2024-11-15 14:45:40|14.02|13.97|14.01|13.96|14.02|13.97|14.01|13.96|2
1731681950000|2024-11-15 14:45:50|14.02|13.97|14.02|13.97|14.03|13.98|14.01|13.96|5
1731681960000|2024-11-15 14:46:00|14.03|13.98|14.02|13.97|14.03|13.98|14.01|13.96|4
1731681970000|2024-11-15 14:46:10|14.03|13.98|14.05|14|14.06|14.01|14.02|13.97|9
1731681980000|2024-11-15 14:46:20|14.04|13.99|14.03|13.98|14.04|13.99|14.03|13.98|8
1731681990000|2024-11-15 14:46:30|14.04|13.99|14.03|13.98|14.04|13.99|14.03|13.98|2
1731682000000|2024-11-15 14:46:40|14.02|13.97|14.03|13.98|14.04|13.99|14.02|13.97|4
1731682010000|2024-11-15 14:46:50|14.04|13.99|14.04|13.99|14.04|13.99|14.04|13.99|1
1731682020000|2024-11-15 14:47:00|14.05|14|14.06|14.01|14.07|14.02|14.05|14|4
1731682030000|2024-11-15 14:47:10|14.07|14.02|14.07|14.02|14.07|14.02|14.06|14.01|3
1731682040000|2024-11-15 14:47:20|14.06|14.01|14.06|14.01|14.07|14.02|14.06|14.01|5
1731682050000|2024-11-15 14:47:30|14.05|14|14.05|14|14.05|14|14.05|14|1
1731682430000|2024-11-15 14:53:50|14.2|14.15|14.33|14.28|14.34|14.29|14.2|14.15|3
1731682440000|2024-11-15 14:54:00|14.35|14.3|14.39|14.34|14.39|14.34|14.35|14.3|7
1731682450000|2024-11-15 14:54:10|14.4|14.35|14.41|14.36|14.41|14.36|14.4|14.35|8
1731682460000|2024-11-15 14:54:20|14.42|14.37|14.42|14.37|14.43|14.38|14.41|14.36|7
1731682470000|2024-11-15 14:54:30|14.41|14.36|14.43|14.38|14.43|14.38|14.4|14.35|8
1731682480000|2024-11-15 14:54:40|14.44|14.39|14.43|14.38|14.44|14.39|14.43|14.38|4
1731682490000|2024-11-15 14:54:50|14.42|14.37|14.4|14.35|14.43|14.38|14.39|14.34|9
1731682500000|2024-11-15 14:55:00|14.41|14.36|14.39|14.34|14.45|14.4|14.39|14.34|10
1731682510000|2024-11-15 14:55:10|14.4|14.35|14.4|14.35|14.41|14.36|14.36|14.31|17
1731682520000|2024-11-15 14:55:20|14.41|14.36|14.41|14.36|14.41|14.36|14.4|14.35|3
1731682530000|2024-11-15 14:55:30|14.42|14.37|14.37|14.32|14.42|14.37|14.37|14.32|10
1731682540000|2024-11-15 14:55:40|14.38|14.33|14.36|14.31|14.38|14.33|14.36|14.31|5
1731682550000|2024-11-15 14:55:50|14.35|14.3|14.34|14.29|14.35|14.3|14.33|14.28|6
1731682560000|2024-11-15 14:56:00|14.33|14.28|14.31|14.26|14.34|14.29|14.29|14.24|9
1731682570000|2024-11-15 14:56:10|14.3|14.25|14.34|14.29|14.35|14.3|14.3|14.25|12
1731682580000|2024-11-15 14:56:20|14.33|14.28|14.34|14.29|14.34|14.29|14.33|14.28|2
1731682590000|2024-11-15 14:56:30|14.35|14.3|14.35|14.3|14.35|14.3|14.33|14.28|9
1731682600000|2024-11-15 14:56:40|14.36|14.31|14.35|14.3|14.36|14.31|14.34|14.29|4
1731682610000|2024-11-15 14:56:50|14.36|14.31|14.38|14.33|14.38|14.33|14.36|14.31|3
1731682620000|2024-11-15 14:57:00|14.37|14.32|14.37|14.32|14.37|14.32|14.35|14.3|6
1731682630000|2024-11-15 14:57:10|14.36|14.31|14.39|14.34|14.4|14.35|14.36|14.31|12
1731682640000|2024-11-15 14:57:20|14.38|14.33|14.35|14.3|14.38|14.33|14.35|14.3|4
1731682650000|2024-11-15 14:57:30|14.34|14.29|14.34|14.29|14.34|14.29|14.33|14.28|5
1731682660000|2024-11-15 14:57:40|14.33|14.28|14.3|14.25|14.33|14.28|14.3|14.25|6
1731682670000|2024-11-15 14:57:50|14.31|14.26|14.33|14.28|14.33|14.28|14.31|14.26|7
1731682680000|2024-11-15 14:58:00|14.32|14.27|14.31|14.26|14.33|14.28|14.31|14.26|4
1731682690000|2024-11-15 14:58:10|14.32|14.27|14.31|14.26|14.32|14.27|14.31|14.26|4
1731682700000|2024-11-15 14:58:20|14.3|14.25|14.23|14.18|14.3|14.25|14.23|14.18|9
1731682710000|2024-11-15 14:58:30|14.22|14.17|14.22|14.17|14.23|14.18|14.22|14.17|5
1731682720000|2024-11-15 14:58:40|14.23|14.18|14.23|14.18|14.23|14.18|14.21|14.16|11
1731682730000|2024-11-15 14:58:50|14.24|14.19|14.23|14.18|14.24|14.19|14.23|14.18|6
1731682740000|2024-11-15 14:59:00|14.24|14.19|14.26|14.21|14.27|14.22|14.23|14.18|7
1731682750000|2024-11-15 14:59:10|14.27|14.22|14.26|14.21|14.28|14.23|14.26|14.21|6
1731682760000|2024-11-15 14:59:20|14.25|14.2|14.27|14.22|14.27|14.22|14.25|14.2|5
1731682770000|2024-11-15 14:59:30|14.28|14.23|14.28|14.23|14.29|14.24|14.27|14.22|7
1731682780000|2024-11-15 14:59:40|14.29|14.24|14.28|14.23|14.29|14.24|14.28|14.23|2
1731682790000|2024-11-15 14:59:50|14.29|14.24|14.29|14.24|14.3|14.25|14.29|14.24|3
1731682800000|2024-11-15 15:00:00|14.28|14.23|14.26|14.21|14.29|14.24|14.26|14.21|5
1731682810000|2024-11-15 15:00:10|14.27|14.22|14.28|14.23|14.29|14.24|14.27|14.22|6
1731682820000|2024-11-15 15:00:20|14.27|14.22|14.27|14.22|14.28|14.23|14.27|14.22|3
1731682830000|2024-11-15 15:00:30|14.25|14.2|14.19|14.14|14.25|14.2|14.19|14.14|6
1731682840000|2024-11-15 15:00:40|14.18|14.13|14.17|14.12|14.18|14.13|14.16|14.11|8
1731682850000|2024-11-15 15:00:50|14.16|14.11|14.15|14.1|14.16|14.11|14.14|14.09|8
1731682860000|2024-11-15 15:01:00|14.14|14.09|14.14|14.09|14.15|14.1|14.13|14.08|5
1731682870000|2024-11-15 15:01:10|14.13|14.08|14.15|14.1|14.15|14.1|14.13|14.08|5
1731682880000|2024-11-15 15:01:20|14.14|14.09|14.14|14.09|14.14|14.09|14.13|14.08|7
1731682890000|2024-11-15 15:01:30|14.13|14.08|14.13|14.08|14.13|14.08|14.12|14.07|3
1731682900000|2024-11-15 15:01:40|14.14|14.09|14.13|14.08|14.15|14.1|14.13|14.08|4
1731682910000|2024-11-15 15:01:50|14.14|14.09|14.13|14.08|14.14|14.09|14.13|14.08|2
1731682920000|2024-11-15 15:02:00|14.14|14.09|14.17|14.12|14.17|14.12|14.13|14.08|10
1731682930000|2024-11-15 15:02:10|14.16|14.11|14.17|14.12|14.18|14.13|14.16|14.11|4
1731682940000|2024-11-15 15:02:20|14.18|14.13|14.18|14.13|14.21|14.16|14.18|14.13|7
1731682950000|2024-11-15 15:02:30|14.19|14.14|14.18|14.13|14.19|14.14|14.17|14.12|6
1731682960000|2024-11-15 15:02:40|14.17|14.12|14.18|14.13|14.19|14.14|14.17|14.12|8
1731682970000|2024-11-15 15:02:50|14.19|14.14|14.18|14.13|14.19|14.14|14.18|14.13|2
1731682980000|2024-11-15 15:03:00|14.19|14.14|14.19|14.14|14.21|14.16|14.17|14.12|8
1731682990000|2024-11-15 15:03:10|14.2|14.15|14.19|14.14|14.22|14.17|14.19|14.14|6
1731683000000|2024-11-15 15:03:20|14.2|14.15|14.17|14.12|14.21|14.16|14.17|14.12|6
1731683010000|2024-11-15 15:03:30|14.18|14.13|14.17|14.12|14.18|14.13|14.17|14.12|2
1731683020000|2024-11-15 15:03:40|14.16|14.11|14.15|14.1|14.16|14.11|14.15|14.1|4
1731683030000|2024-11-15 15:03:50|14.16|14.11|14.18|14.13|14.18|14.13|14.16|14.11|5
1731683040000|2024-11-15 15:04:00|14.17|14.12|14.18|14.13|14.18|14.13|14.16|14.11|6
1731683050000|2024-11-15 15:04:10|14.17|14.12|14.17|14.12|14.18|14.13|14.16|14.11|5
1731683060000|2024-11-15 15:04:20|14.16|14.11|14.15|14.1|14.16|14.11|14.14|14.09|4
1731683070000|2024-11-15 15:04:30|14.16|14.11|14.16|14.11|14.17|14.12|14.16|14.11|5
1731683080000|2024-11-15 15:04:40|14.15|14.1|14.11|14.06|14.16|14.11|14.11|14.06|6
1731683090000|2024-11-15 15:04:50|14.1|14.05|14.11|14.06|14.11|14.06|14.1|14.05|6
1731683100000|2024-11-15 15:05:00|14.1|14.05|14.13|14.08|14.13|14.08|14.1|14.05|10
1731683110000|2024-11-15 15:05:10|14.12|14.07|14.13|14.08|14.13|14.08|14.12|14.07|4
1731683120000|2024-11-15 15:05:20|14.12|14.07|14.1|14.05|14.13|14.08|14.1|14.05|9
1731683130000|2024-11-15 15:05:30|14.09|14.04|14.1|14.05|14.1|14.05|14.09|14.04|2
1731683140000|2024-11-15 15:05:40|14.09|14.04|14.09|14.04|14.09|14.04|14.08|14.03|3
1731683150000|2024-11-15 15:05:50|14.1|14.05|14.1|14.05|14.11|14.06|14.1|14.05|3
1731683160000|2024-11-15 15:06:00|14.09|14.04|14.08|14.03|14.09|14.04|14.08|14.03|4
1731683170000|2024-11-15 15:06:10|14.09|14.04|14.09|14.04|14.09|14.04|14.08|14.03|3
1731683180000|2024-11-15 15:06:20|14.08|14.03|14.09|14.04|14.09|14.04|14.08|14.03|4
1731683190000|2024-11-15 15:06:30|14.08|14.03|14.08|14.03|14.08|14.03|14.08|14.03|1
1731683200000|2024-11-15 15:06:40|14.07|14.02|14.07|14.02|14.08|14.03|14.07|14.02|5
1731683210000|2024-11-15 15:06:50|14.08|14.03|14.09|14.04|14.09|14.04|14.08|14.03|2
1731683220000|2024-11-15 15:07:00|14.08|14.03|14.09|14.04|14.09|14.04|14.07|14.02|6
1731683230000|2024-11-15 15:07:10|14.08|14.03|14.05|14|14.08|14.03|14.05|14|4
1731683240000|2024-11-15 15:07:20|14.04|13.99|14.04|13.99|14.05|14|14.04|13.99|3
1731683250000|2024-11-15 15:07:30|14.03|13.98|14.02|13.97|14.03|13.98|14.01|13.96|4
1731683260000|2024-11-15 15:07:40|14.01|13.96|14.01|13.96|14.02|13.97|14.01|13.96|5
1731683270000|2024-11-15 15:07:50|14|13.95|13.98|13.93|14|13.95|13.98|13.93|3
1731683280000|2024-11-15 15:08:00|13.97|13.92|14|13.95|14.01|13.96|13.97|13.92|6
1731683290000|2024-11-15 15:08:10|14.01|13.96|14|13.95|14.01|13.96|14|13.95|2
1731683300000|2024-11-15 15:08:20|13.99|13.94|13.96|13.91|14|13.95|13.96|13.91|8
1731683310000|2024-11-15 15:08:30|13.97|13.92|13.95|13.9|13.97|13.92|13.95|13.9|3
1731683320000|2024-11-15 15:08:40|13.94|13.89|13.94|13.89|13.95|13.9|13.93|13.88|5
1731683330000|2024-11-15 15:08:50|13.93|13.88|13.92|13.87|13.93|13.88|13.92|13.87|2
1731683340000|2024-11-15 15:09:00|13.93|13.88|13.92|13.87|13.93|13.88|13.92|13.87|4
1731683350000|2024-11-15 15:09:10|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731683360000|2024-11-15 15:09:20|13.9|13.85|13.9|13.85|13.9|13.85|13.9|13.85|1
1731683370000|2024-11-15 15:09:30|13.89|13.84|13.9|13.85|13.9|13.85|13.89|13.84|2
1731683380000|2024-11-15 15:09:40|13.91|13.86|13.9|13.85|13.92|13.87|13.9|13.85|6
1731683390000|2024-11-15 15:09:50|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731683400000|2024-11-15 15:10:00|13.9|13.85|13.89|13.84|13.9|13.85|13.89|13.84|2
1731683410000|2024-11-15 15:10:10|13.9|13.85|13.87|13.82|13.9|13.85|13.86|13.81|6
1731683420000|2024-11-15 15:10:20|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|2
1731683430000|2024-11-15 15:10:30|13.86|13.81|13.85|13.8|13.87|13.82|13.85|13.8|4
1731683440000|2024-11-15 15:10:40|13.84|13.79|13.84|13.79|13.84|13.79|13.83|13.78|7
1731683450000|2024-11-15 15:10:50|13.83|13.78|13.81|13.76|13.83|13.78|13.8|13.75|5
1731683460000|2024-11-15 15:11:00|13.82|13.77|13.85|13.8|13.85|13.8|13.82|13.77|6
1731683470000|2024-11-15 15:11:10|13.86|13.81|13.86|13.81|13.88|13.83|13.86|13.81|5
1731683480000|2024-11-15 15:11:20|13.87|13.82|13.9|13.85|13.9|13.85|13.87|13.82|4
1731683490000|2024-11-15 15:11:30|13.91|13.86|13.89|13.84|13.91|13.86|13.88|13.83|5
1731683500000|2024-11-15 15:11:40|13.9|13.85|13.89|13.84|13.9|13.85|13.89|13.84|2
1731683510000|2024-11-15 15:11:50|13.88|13.83|13.87|13.82|13.89|13.84|13.87|13.82|4
1731683520000|2024-11-15 15:12:00|13.86|13.81|13.84|13.79|13.86|13.81|13.84|13.79|5
1731683530000|2024-11-15 15:12:10|13.85|13.8|13.84|13.79|13.85|13.8|13.84|13.79|4
1731683540000|2024-11-15 15:12:20|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|2
1731683550000|2024-11-15 15:12:30|13.85|13.8|13.85|13.8|13.86|13.81|13.84|13.79|4
1731683560000|2024-11-15 15:12:40|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731683570000|2024-11-15 15:12:50|13.87|13.82|13.87|13.82|13.87|13.82|13.87|13.82|1
1731683580000|2024-11-15 15:13:00|13.86|13.81|13.84|13.79|13.86|13.81|13.84|13.79|3
1731683590000|2024-11-15 15:13:10|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|2
1731683600000|2024-11-15 15:13:20|13.85|13.8|13.84|13.79|13.85|13.8|13.83|13.78|4
1731683610000|2024-11-15 15:13:30|13.85|13.8|13.83|13.78|13.85|13.8|13.83|13.78|5
1731683620000|2024-11-15 15:13:40|13.82|13.77|13.82|13.77|13.82|13.77|13.82|13.77|1
1731683630000|2024-11-15 15:13:50|13.83|13.78|13.82|13.77|13.83|13.78|13.82|13.77|2
1731683640000|2024-11-15 15:14:00|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|4
1731683650000|2024-11-15 15:14:10|13.85|13.8|13.85|13.8|13.85|13.8|13.84|13.79|3
1731683660000|2024-11-15 15:14:20|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731683670000|2024-11-15 15:14:30|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|3
1731683680000|2024-11-15 15:14:40|13.86|13.81|13.87|13.82|13.87|13.82|13.86|13.81|2
1731683700000|2024-11-15 15:15:00|13.86|13.81|13.85|13.8|13.86|13.81|13.84|13.79|3
1731683710000|2024-11-15 15:15:10|13.86|13.81|13.9|13.85|13.91|13.86|13.86|13.81|7
1731683720000|2024-11-15 15:15:20|13.91|13.86|13.93|13.88|13.93|13.88|13.91|13.86|3
1731683730000|2024-11-15 15:15:30|13.92|13.87|13.93|13.88|13.94|13.89|13.92|13.87|4
1731683740000|2024-11-15 15:15:40|13.94|13.89|13.94|13.89|13.95|13.9|13.93|13.88|5
1731683750000|2024-11-15 15:15:50|13.95|13.9|13.95|13.9|13.95|13.9|13.94|13.89|5
1731683760000|2024-11-15 15:16:00|13.94|13.89|13.9|13.85|13.94|13.89|13.89|13.84|7
1731683770000|2024-11-15 15:16:10|13.89|13.84|13.91|13.86|13.91|13.86|13.89|13.84|3
1731683780000|2024-11-15 15:16:20|13.9|13.85|13.87|13.82|13.9|13.85|13.87|13.82|10
1731683800000|2024-11-15 15:16:40|13.88|13.83|13.88|13.83|13.88|13.83|13.87|13.82|5
1731683810000|2024-11-15 15:16:50|13.87|13.82|13.9|13.85|13.91|13.86|13.87|13.82|12
1731683820000|2024-11-15 15:17:00|13.89|13.84|13.89|13.84|13.89|13.84|13.88|13.83|7
1731683830000|2024-11-15 15:17:10|13.9|13.85|13.89|13.84|13.9|13.85|13.88|13.83|4
1731683840000|2024-11-15 15:17:20|13.88|13.83|13.86|13.81|13.88|13.83|13.86|13.81|3
1731683850000|2024-11-15 15:17:30|13.85|13.8|13.84|13.79|13.85|13.8|13.83|13.78|4
1731683860000|2024-11-15 15:17:40|13.85|13.8|13.84|13.79|13.85|13.8|13.84|13.79|8
1731683870000|2024-11-15 15:17:50|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|2
1731683880000|2024-11-15 15:18:00|13.85|13.8|13.83|13.78|13.85|13.8|13.83|13.78|3
1731683890000|2024-11-15 15:18:10|13.82|13.77|13.81|13.76|13.82|13.77|13.81|13.76|2
1731683900000|2024-11-15 15:18:20|13.8|13.75|13.79|13.74|13.81|13.76|13.79|13.74|4
1731683910000|2024-11-15 15:18:30|13.8|13.75|13.8|13.75|13.8|13.75|13.8|13.75|1
1731683920000|2024-11-15 15:18:40|13.81|13.76|13.81|13.76|13.81|13.76|13.81|13.76|1
1731683930000|2024-11-15 15:18:50|13.8|13.75|13.79|13.74|13.81|13.76|13.79|13.74|8
1731683940000|2024-11-15 15:19:00|13.8|13.75|13.82|13.77|13.82|13.77|13.8|13.75|5
1731683950000|2024-11-15 15:19:10|13.81|13.76|13.82|13.77|13.82|13.77|13.81|13.76|4
1731683970000|2024-11-15 15:19:30|13.81|13.76|13.79|13.74|13.81|13.76|13.79|13.74|5
1731683980000|2024-11-15 15:19:40|13.78|13.73|13.79|13.74|13.79|13.74|13.78|13.73|2
1731683990000|2024-11-15 15:19:50|13.8|13.75|13.81|13.76|13.81|13.76|13.8|13.75|2
1731684000000|2024-11-15 15:20:00|13.82|13.77|13.8|13.75|13.82|13.77|13.8|13.75|7
1731684010000|2024-11-15 15:20:10|13.81|13.76|13.83|13.78|13.83|13.78|13.8|13.75|5
1731684020000|2024-11-15 15:20:20|13.82|13.77|13.8|13.75|13.82|13.77|13.8|13.75|3
1731684030000|2024-11-15 15:20:30|13.81|13.76|13.8|13.75|13.81|13.76|13.8|13.75|2
1731684040000|2024-11-15 15:20:40|13.79|13.74|13.79|13.74|13.8|13.75|13.79|13.74|3
1731684050000|2024-11-15 15:20:50|13.78|13.73|13.77|13.72|13.78|13.73|13.77|13.72|6
1731684060000|2024-11-15 15:21:00|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731684070000|2024-11-15 15:21:10|13.78|13.73|13.74|13.69|13.78|13.73|13.74|13.69|7
1731684080000|2024-11-15 15:21:20|13.75|13.7|13.77|13.72|13.77|13.72|13.75|13.7|3
1731684090000|2024-11-15 15:21:30|13.78|13.73|13.72|13.67|13.78|13.73|13.72|13.67|7
1731684100000|2024-11-15 15:21:40|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|2
1731684110000|2024-11-15 15:21:50|13.73|13.68|13.72|13.67|13.73|13.68|13.72|13.67|2
1731684120000|2024-11-15 15:22:00|13.71|13.66|13.68|13.63|13.71|13.66|13.68|13.63|8
1731684130000|2024-11-15 15:22:10|13.69|13.64|13.69|13.64|13.7|13.65|13.68|13.63|15
1731684140000|2024-11-15 15:22:20|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731684150000|2024-11-15 15:22:30|13.69|13.64|13.67|13.62|13.69|13.64|13.67|13.62|3
1731684160000|2024-11-15 15:22:40|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731684170000|2024-11-15 15:22:50|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|2
1731684180000|2024-11-15 15:23:00|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731684190000|2024-11-15 15:23:10|13.71|13.66|13.73|13.68|13.73|13.68|13.71|13.66|3
1731684200000|2024-11-15 15:23:20|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731684210000|2024-11-15 15:23:30|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731684220000|2024-11-15 15:23:40|13.73|13.68|13.73|13.68|13.73|13.68|13.72|13.67|3
1731684230000|2024-11-15 15:23:50|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|4
1731684240000|2024-11-15 15:24:00|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|2
1731684260000|2024-11-15 15:24:20|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731684270000|2024-11-15 15:24:30|13.7|13.65|13.72|13.67|13.72|13.67|13.7|13.65|2
1731684280000|2024-11-15 15:24:40|13.73|13.68|13.75|13.7|13.75|13.7|13.73|13.68|3
1731684290000|2024-11-15 15:24:50|13.74|13.69|13.74|13.69|13.75|13.7|13.74|13.69|5
1731684300000|2024-11-15 15:25:00|13.73|13.68|13.72|13.67|13.73|13.68|13.72|13.67|2
1731684310000|2024-11-15 15:25:10|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|2
1731684320000|2024-11-15 15:25:20|13.73|13.68|13.73|13.68|13.73|13.68|13.73|13.68|1
1731684330000|2024-11-15 15:25:30|13.72|13.67|13.74|13.69|13.75|13.7|13.72|13.67|7
1731684340000|2024-11-15 15:25:40|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|2
1731684350000|2024-11-15 15:25:50|13.77|13.72|13.78|13.73|13.78|13.73|13.77|13.72|2
1731684360000|2024-11-15 15:26:00|13.77|13.72|13.77|13.72|13.77|13.72|13.76|13.71|3
1731684370000|2024-11-15 15:26:10|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|4
1731684380000|2024-11-15 15:26:20|13.74|13.69|13.74|13.69|13.75|13.7|13.74|13.69|5
1731684390000|2024-11-15 15:26:30|13.75|13.7|13.73|13.68|13.75|13.7|13.73|13.68|3
1731684400000|2024-11-15 15:26:40|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731684420000|2024-11-15 15:27:00|13.75|13.7|13.75|13.7|13.76|13.71|13.75|13.7|3
1731684430000|2024-11-15 15:27:10|13.76|13.71|13.76|13.71|13.77|13.72|13.76|13.71|3
1731684440000|2024-11-15 15:27:20|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731684450000|2024-11-15 15:27:30|13.78|13.73|13.78|13.73|13.79|13.74|13.78|13.73|3
1731684460000|2024-11-15 15:27:40|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731684470000|2024-11-15 15:27:50|13.75|13.7|13.75|13.7|13.76|13.71|13.75|13.7|3
1731684480000|2024-11-15 15:28:00|13.74|13.69|13.74|13.69|13.75|13.7|13.74|13.69|3
1731684490000|2024-11-15 15:28:10|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|6
1731684500000|2024-11-15 15:28:20|13.73|13.68|13.74|13.69|13.75|13.7|13.73|13.68|4
1731684520000|2024-11-15 15:28:40|13.75|13.7|13.74|13.69|13.75|13.7|13.73|13.68|4
1731684530000|2024-11-15 15:28:50|13.75|13.7|13.75|13.7|13.75|13.7|13.74|13.69|7
1731684540000|2024-11-15 15:29:00|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731684550000|2024-11-15 15:29:10|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731684560000|2024-11-15 15:29:20|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|4
1731684580000|2024-11-15 15:29:40|13.73|13.68|13.73|13.68|13.73|13.68|13.73|13.68|1
1731684590000|2024-11-15 15:29:50|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|2
1731684600000|2024-11-15 15:30:00|13.74|13.69|13.74|13.69|13.76|13.71|13.74|13.69|5
1731684610000|2024-11-15 15:30:10|13.73|13.68|13.73|13.68|13.73|13.68|13.72|13.67|5
1731684620000|2024-11-15 15:30:20|13.72|13.67|13.72|13.67|13.73|13.68|13.72|13.67|5
1731684630000|2024-11-15 15:30:30|13.73|13.68|13.74|13.69|13.74|13.69|13.72|13.67|4
1731684640000|2024-11-15 15:30:40|13.73|13.68|13.72|13.67|13.73|13.68|13.7|13.65|8
1731684650000|2024-11-15 15:30:50|13.73|13.68|13.73|13.68|13.74|13.69|13.73|13.68|3
1731684660000|2024-11-15 15:31:00|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731684670000|2024-11-15 15:31:10|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731685030000|2024-11-15 15:37:10|13.68|13.63|13.64|13.59|13.68|13.63|13.63|13.58|3
1731685040000|2024-11-15 15:37:20|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731685050000|2024-11-15 15:37:30|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731685060000|2024-11-15 15:37:40|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731685070000|2024-11-15 15:37:50|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731685090000|2024-11-15 15:38:10|13.63|13.58|13.63|13.58|13.63|13.58|13.62|13.57|3
1731685100000|2024-11-15 15:38:20|13.64|13.59|13.67|13.62|13.67|13.62|13.64|13.59|3
1731685110000|2024-11-15 15:38:30|13.68|13.63|13.69|13.64|13.7|13.65|13.68|13.63|6
1731685120000|2024-11-15 15:38:40|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|2
1731685130000|2024-11-15 15:38:50|13.72|13.67|13.72|13.67|13.72|13.67|13.71|13.66|3
1731685140000|2024-11-15 15:39:00|13.71|13.66|13.72|13.67|13.73|13.68|13.71|13.66|4
1731685150000|2024-11-15 15:39:10|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|4
1731685160000|2024-11-15 15:39:20|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|2
1731685170000|2024-11-15 15:39:30|13.73|13.68|13.73|13.68|13.73|13.68|13.73|13.68|1
1731685200000|2024-11-15 15:40:00|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731685210000|2024-11-15 15:40:10|13.73|13.68|13.73|13.68|13.74|13.69|13.73|13.68|3
1731685220000|2024-11-15 15:40:20|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731685230000|2024-11-15 15:40:30|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|6
1731685240000|2024-11-15 15:40:40|13.78|13.73|13.78|13.73|13.79|13.74|13.78|13.73|3
1731685260000|2024-11-15 15:41:00|13.77|13.72|13.78|13.73|13.78|13.73|13.77|13.72|6
1731685270000|2024-11-15 15:41:10|13.79|13.74|13.78|13.73|13.8|13.75|13.78|13.73|4
1731685280000|2024-11-15 15:41:20|13.79|13.74|13.8|13.75|13.8|13.75|13.79|13.74|2
1731685290000|2024-11-15 15:41:30|13.79|13.74|13.77|13.72|13.8|13.75|13.77|13.72|5
1731685300000|2024-11-15 15:41:40|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731685310000|2024-11-15 15:41:50|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|4
1731685320000|2024-11-15 15:42:00|13.75|13.7|13.75|13.7|13.75|13.7|13.74|13.69|3
1731685330000|2024-11-15 15:42:10|13.76|13.71|13.7|13.65|13.76|13.71|13.7|13.65|6
1731685340000|2024-11-15 15:42:20|13.69|13.64|13.67|13.62|13.69|13.64|13.66|13.61|5
1731685350000|2024-11-15 15:42:30|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|4
1731685360000|2024-11-15 15:42:40|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|6
1731685370000|2024-11-15 15:42:50|13.68|13.63|13.69|13.64|13.69|13.64|13.67|13.62|4
1731685380000|2024-11-15 15:43:00|13.68|13.63|13.68|13.63|13.68|13.63|13.67|13.62|3
1731685400000|2024-11-15 15:43:20|13.67|13.62|13.66|13.61|13.68|13.63|13.66|13.61|4
1731685410000|2024-11-15 15:43:30|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731685430000|2024-11-15 15:43:50|13.65|13.6|13.65|13.6|13.66|13.61|13.65|13.6|3
1731685440000|2024-11-15 15:44:00|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|2
1731685450000|2024-11-15 15:44:10|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|2
1731685460000|2024-11-15 15:44:20|13.64|13.59|13.64|13.59|13.64|13.59|13.63|13.58|3
1731685470000|2024-11-15 15:44:30|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731685480000|2024-11-15 15:44:40|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|2
1731685490000|2024-11-15 15:44:50|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|2
1731685510000|2024-11-15 15:45:10|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731685520000|2024-11-15 15:45:20|13.64|13.59|13.65|13.6|13.66|13.61|13.64|13.59|4
1731685530000|2024-11-15 15:45:30|13.64|13.59|13.66|13.61|13.66|13.61|13.64|13.59|3
1731685550000|2024-11-15 15:45:50|13.67|13.62|13.67|13.62|13.67|13.62|13.66|13.61|3
1731685560000|2024-11-15 15:46:00|13.66|13.61|13.66|13.61|13.67|13.62|13.66|13.61|3
1731685570000|2024-11-15 15:46:10|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731685580000|2024-11-15 15:46:20|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731685590000|2024-11-15 15:46:30|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731685600000|2024-11-15 15:46:40|13.66|13.61|13.75|13.7|13.75|13.7|13.66|13.61|7
1731685610000|2024-11-15 15:46:50|13.74|13.69|13.73|13.68|13.74|13.69|13.72|13.67|4
1731685620000|2024-11-15 15:47:00|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731685640000|2024-11-15 15:47:20|13.71|13.66|13.73|13.68|13.74|13.69|13.71|13.66|5
1731685650000|2024-11-15 15:47:30|13.75|13.7|13.75|13.7|13.77|13.72|13.75|13.7|5
1731685660000|2024-11-15 15:47:40|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|6
1731685670000|2024-11-15 15:47:50|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731685680000|2024-11-15 15:48:00|13.72|13.67|13.74|13.69|13.74|13.69|13.72|13.67|3
1731685690000|2024-11-15 15:48:10|13.75|13.7|13.76|13.71|13.77|13.72|13.75|13.7|8
1731685700000|2024-11-15 15:48:20|13.75|13.7|13.77|13.72|13.77|13.72|13.75|13.7|3
1731685710000|2024-11-15 15:48:30|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731685720000|2024-11-15 15:48:40|13.78|13.73|13.78|13.73|13.79|13.74|13.78|13.73|3
1731685730000|2024-11-15 15:48:50|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731685740000|2024-11-15 15:49:00|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731685760000|2024-11-15 15:49:20|13.77|13.72|13.77|13.72|13.77|13.72|13.76|13.71|3
1731685770000|2024-11-15 15:49:30|13.78|13.73|13.78|13.73|13.78|13.73|13.78|13.73|1
1731685780000|2024-11-15 15:49:40|13.76|13.71|13.72|13.67|13.76|13.71|13.72|13.67|9
1731685790000|2024-11-15 15:49:50|13.73|13.68|13.73|13.68|13.74|13.69|13.73|13.68|3
1731685800000|2024-11-15 15:50:00|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731685810000|2024-11-15 15:50:10|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|4
1731685830000|2024-11-15 15:50:30|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|2
1731685840000|2024-11-15 15:50:40|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|4
1731685850000|2024-11-15 15:50:50|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|2
1731685870000|2024-11-15 15:51:10|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|2
1731685880000|2024-11-15 15:51:20|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|4
1731685890000|2024-11-15 15:51:30|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|2
1731685900000|2024-11-15 15:51:40|13.73|13.68|13.71|13.66|13.73|13.68|13.71|13.66|3
1731685920000|2024-11-15 15:52:00|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|3
1731685930000|2024-11-15 15:52:10|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731685940000|2024-11-15 15:52:20|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|2
1731685950000|2024-11-15 15:52:30|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731685960000|2024-11-15 15:52:40|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731685970000|2024-11-15 15:52:50|13.68|13.63|13.69|13.64|13.69|13.64|13.67|13.62|4
1731685980000|2024-11-15 15:53:00|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731685990000|2024-11-15 15:53:10|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731686010000|2024-11-15 15:53:30|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|3
1731686020000|2024-11-15 15:53:40|13.7|13.65|13.73|13.68|13.73|13.68|13.7|13.65|6
1731686030000|2024-11-15 15:53:50|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731686040000|2024-11-15 15:54:00|13.73|13.68|13.72|13.67|13.73|13.68|13.72|13.67|2
1731686050000|2024-11-15 15:54:10|13.71|13.66|13.69|13.64|13.71|13.66|13.69|13.64|7
1731686060000|2024-11-15 15:54:20|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731686070000|2024-11-15 15:54:30|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|4
1731686080000|2024-11-15 15:54:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731686090000|2024-11-15 15:54:50|13.69|13.64|13.68|13.63|13.7|13.65|13.68|13.63|4
1731686100000|2024-11-15 15:55:00|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731686110000|2024-11-15 15:55:10|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731686120000|2024-11-15 15:55:20|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731686130000|2024-11-15 15:55:30|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731686140000|2024-11-15 15:55:40|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|4
1731686150000|2024-11-15 15:55:50|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|2
1731686160000|2024-11-15 15:56:00|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|2
1731686170000|2024-11-15 15:56:10|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|6
1731686180000|2024-11-15 15:56:20|13.64|13.59|13.64|13.59|13.65|13.6|13.64|13.59|5
1731686210000|2024-11-15 15:56:50|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731686220000|2024-11-15 15:57:00|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|4
1731686230000|2024-11-15 15:57:10|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|2
1731686240000|2024-11-15 15:57:20|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|2
1731686250000|2024-11-15 15:57:30|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731686270000|2024-11-15 15:57:50|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|2
1731686280000|2024-11-15 15:58:00|13.63|13.58|13.63|13.58|13.63|13.58|13.62|13.57|5
1731686290000|2024-11-15 15:58:10|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731686320000|2024-11-15 15:58:40|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731686330000|2024-11-15 15:58:50|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731686340000|2024-11-15 15:59:00|13.65|13.6|13.64|13.59|13.66|13.61|13.63|13.58|6
1731686350000|2024-11-15 15:59:10|13.63|13.58|13.64|13.59|13.65|13.6|13.63|13.58|4
1731686370000|2024-11-15 15:59:30|13.65|13.6|13.64|13.59|13.65|13.6|13.64|13.59|2
1731686380000|2024-11-15 15:59:40|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731686390000|2024-11-15 15:59:50|13.64|13.59|13.64|13.59|13.64|13.59|13.63|13.58|3
1731686400000|2024-11-15 16:00:00|13.65|13.6|13.64|13.59|13.65|13.6|13.64|13.59|2
1731686410000|2024-11-15 16:00:10|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|2
1731686420000|2024-11-15 16:00:20|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|4
1731686430000|2024-11-15 16:00:30|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731686440000|2024-11-15 16:00:40|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731686450000|2024-11-15 16:00:50|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731686460000|2024-11-15 16:01:00|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|2
1731686470000|2024-11-15 16:01:10|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|2
1731686480000|2024-11-15 16:01:20|13.62|13.57|13.62|13.57|13.62|13.57|13.61|13.56|5
1731686500000|2024-11-15 16:01:40|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731686510000|2024-11-15 16:01:50|13.6|13.55|13.59|13.54|13.6|13.55|13.59|13.54|2
1731686520000|2024-11-15 16:02:00|13.58|13.53|13.6|13.55|13.6|13.55|13.58|13.53|3
1731686530000|2024-11-15 16:02:10|13.61|13.56|13.62|13.57|13.63|13.58|13.6|13.55|8
1731686540000|2024-11-15 16:02:20|13.61|13.56|13.63|13.58|13.64|13.59|13.61|13.56|5
1731686550000|2024-11-15 16:02:30|13.64|13.59|13.62|13.57|13.64|13.59|13.62|13.57|5
1731686560000|2024-11-15 16:02:40|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|4
1731686570000|2024-11-15 16:02:50|13.61|13.56|13.55|13.5|13.61|13.56|13.55|13.5|4
1731686580000|2024-11-15 16:03:00|13.54|13.49|13.55|13.5|13.55|13.5|13.53|13.48|6
1731686590000|2024-11-15 16:03:10|13.56|13.51|13.56|13.51|13.56|13.51|13.55|13.5|7
1731686600000|2024-11-15 16:03:20|13.55|13.5|13.56|13.51|13.57|13.52|13.55|13.5|6
1731686630000|2024-11-15 16:03:50|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|4
1731686640000|2024-11-15 16:04:00|13.57|13.52|13.59|13.54|13.59|13.54|13.57|13.52|3
1731686650000|2024-11-15 16:04:10|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731686660000|2024-11-15 16:04:20|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731686670000|2024-11-15 16:04:30|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731686680000|2024-11-15 16:04:40|13.57|13.52|13.55|13.5|13.57|13.52|13.55|13.5|3
1731686690000|2024-11-15 16:04:50|13.56|13.51|13.57|13.52|13.57|13.52|13.56|13.51|2
1731686700000|2024-11-15 16:05:00|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731686710000|2024-11-15 16:05:10|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731686720000|2024-11-15 16:05:20|13.57|13.52|13.57|13.52|13.57|13.52|13.56|13.51|3
1731686730000|2024-11-15 16:05:30|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731686740000|2024-11-15 16:05:40|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731686750000|2024-11-15 16:05:50|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731686760000|2024-11-15 16:06:00|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731686770000|2024-11-15 16:06:10|13.63|13.58|13.66|13.61|13.66|13.61|13.63|13.58|4
1731686780000|2024-11-15 16:06:20|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731686790000|2024-11-15 16:06:30|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731686800000|2024-11-15 16:06:40|13.67|13.62|13.67|13.62|13.68|13.63|13.67|13.62|3
1731686810000|2024-11-15 16:06:50|13.68|13.63|13.68|13.63|13.68|13.63|13.67|13.62|3
1731686830000|2024-11-15 16:07:10|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731686840000|2024-11-15 16:07:20|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731686860000|2024-11-15 16:07:40|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731686870000|2024-11-15 16:07:50|13.72|13.67|13.74|13.69|13.74|13.69|13.72|13.67|3
1731686880000|2024-11-15 16:08:00|13.75|13.7|13.75|13.7|13.76|13.71|13.75|13.7|3
1731686890000|2024-11-15 16:08:10|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731686900000|2024-11-15 16:08:20|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731686910000|2024-11-15 16:08:30|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731686920000|2024-11-15 16:08:40|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731686930000|2024-11-15 16:08:50|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731686940000|2024-11-15 16:09:00|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731686950000|2024-11-15 16:09:10|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|2
1731686960000|2024-11-15 16:09:20|13.75|13.7|13.75|13.7|13.75|13.7|13.74|13.69|3
1731686970000|2024-11-15 16:09:30|13.74|13.69|13.76|13.71|13.76|13.71|13.74|13.69|3
1731686980000|2024-11-15 16:09:40|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731686990000|2024-11-15 16:09:50|13.74|13.69|13.72|13.67|13.74|13.69|13.72|13.67|5
1731687010000|2024-11-15 16:10:10|13.73|13.68|13.7|13.65|13.73|13.68|13.7|13.65|4
1731687020000|2024-11-15 16:10:20|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731687030000|2024-11-15 16:10:30|13.7|13.65|13.72|13.67|13.72|13.67|13.7|13.65|5
1731687060000|2024-11-15 16:11:00|13.73|13.68|13.75|13.7|13.75|13.7|13.73|13.68|3
1731687070000|2024-11-15 16:11:10|13.74|13.69|13.74|13.69|13.75|13.7|13.74|13.69|3
1731687080000|2024-11-15 16:11:20|13.73|13.68|13.73|13.68|13.73|13.68|13.73|13.68|1
1731687090000|2024-11-15 16:11:30|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731687100000|2024-11-15 16:11:40|13.75|13.7|13.75|13.7|13.77|13.72|13.75|13.7|5
1731687110000|2024-11-15 16:11:50|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|6
1731687120000|2024-11-15 16:12:00|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|2
1731687130000|2024-11-15 16:12:10|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731687140000|2024-11-15 16:12:20|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731687150000|2024-11-15 16:12:30|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731687160000|2024-11-15 16:12:40|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731687170000|2024-11-15 16:12:50|13.74|13.69|13.76|13.71|13.76|13.71|13.74|13.69|3
1731687180000|2024-11-15 16:13:00|13.75|13.7|13.76|13.71|13.78|13.73|13.75|13.7|6
1731687190000|2024-11-15 16:13:10|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731687200000|2024-11-15 16:13:20|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|2
1731687210000|2024-11-15 16:13:30|13.74|13.69|13.78|13.73|13.78|13.73|13.73|13.68|8
1731687220000|2024-11-15 16:13:40|13.77|13.72|13.79|13.74|13.79|13.74|13.77|13.72|3
1731687230000|2024-11-15 16:13:50|13.78|13.73|13.78|13.73|13.78|13.73|13.78|13.73|1
1731687240000|2024-11-15 16:14:00|13.77|13.72|13.78|13.73|13.78|13.73|13.77|13.72|2
1731687250000|2024-11-15 16:14:10|13.77|13.72|13.78|13.73|13.78|13.73|13.77|13.72|8
1731687260000|2024-11-15 16:14:20|13.77|13.72|13.77|13.72|13.78|13.73|13.77|13.72|3
1731687270000|2024-11-15 16:14:30|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731687300000|2024-11-15 16:15:00|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731687310000|2024-11-15 16:15:10|13.76|13.71|13.76|13.71|13.77|13.72|13.75|13.7|7
1731687320000|2024-11-15 16:15:20|13.77|13.72|13.78|13.73|13.79|13.74|13.77|13.72|6
1731687330000|2024-11-15 16:15:30|13.79|13.74|13.79|13.74|13.79|13.74|13.78|13.73|5
1731687340000|2024-11-15 16:15:40|13.78|13.73|13.79|13.74|13.79|13.74|13.78|13.73|6
1731687360000|2024-11-15 16:16:00|13.78|13.73|13.78|13.73|13.79|13.74|13.77|13.72|5
1731687370000|2024-11-15 16:16:10|13.79|13.74|13.78|13.73|13.79|13.74|13.78|13.73|4
1731687390000|2024-11-15 16:16:30|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731687410000|2024-11-15 16:16:50|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|2
1731687420000|2024-11-15 16:17:00|13.73|13.68|13.73|13.68|13.73|13.68|13.73|13.68|1
1731687430000|2024-11-15 16:17:10|13.74|13.69|13.74|13.69|13.74|13.69|13.73|13.68|5
1731687440000|2024-11-15 16:17:20|13.73|13.68|13.71|13.66|13.74|13.69|13.71|13.66|8
1731687450000|2024-11-15 16:17:30|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|5
1731687460000|2024-11-15 16:17:40|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731687470000|2024-11-15 16:17:50|13.69|13.64|13.66|13.61|13.69|13.64|13.66|13.61|6
1731687480000|2024-11-15 16:18:00|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731687490000|2024-11-15 16:18:10|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731687500000|2024-11-15 16:18:20|13.65|13.6|13.66|13.61|13.66|13.61|13.64|13.59|4
1731687510000|2024-11-15 16:18:30|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|2
1731687520000|2024-11-15 16:18:40|13.67|13.62|13.67|13.62|13.68|13.63|13.67|13.62|3
1731687540000|2024-11-15 16:19:00|13.66|13.61|13.68|13.63|13.69|13.64|13.66|13.61|5
1731687550000|2024-11-15 16:19:10|13.67|13.62|13.69|13.64|13.69|13.64|13.67|13.62|3
1731687560000|2024-11-15 16:19:20|13.7|13.65|13.73|13.68|13.73|13.68|13.7|13.65|4
1731687570000|2024-11-15 16:19:30|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|2
1731687580000|2024-11-15 16:19:40|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731687590000|2024-11-15 16:19:50|13.75|13.7|13.77|13.72|13.78|13.73|13.75|13.7|5
1731687600000|2024-11-15 16:20:00|13.78|13.73|13.76|13.71|13.78|13.73|13.76|13.71|3
1731687610000|2024-11-15 16:20:10|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731687620000|2024-11-15 16:20:20|13.76|13.71|13.78|13.73|13.78|13.73|13.76|13.71|5
1731687630000|2024-11-15 16:20:30|13.79|13.74|13.79|13.74|13.8|13.75|13.78|13.73|5
1731687640000|2024-11-15 16:20:40|13.78|13.73|13.77|13.72|13.78|13.73|13.77|13.72|4
1731687650000|2024-11-15 16:20:50|13.78|13.73|13.78|13.73|13.79|13.74|13.77|13.72|5
1731687660000|2024-11-15 16:21:00|13.79|13.74|13.78|13.73|13.79|13.74|13.78|13.73|2
1731687670000|2024-11-15 16:21:10|13.79|13.74|13.78|13.73|13.79|13.74|13.78|13.73|2
1731687680000|2024-11-15 16:21:20|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731687690000|2024-11-15 16:21:30|13.78|13.73|13.78|13.73|13.78|13.73|13.77|13.72|5
1731687700000|2024-11-15 16:21:40|13.79|13.74|13.78|13.73|13.79|13.74|13.78|13.73|6
1731687710000|2024-11-15 16:21:50|13.79|13.74|13.79|13.74|13.8|13.75|13.79|13.74|3
1731687720000|2024-11-15 16:22:00|13.8|13.75|13.81|13.76|13.81|13.76|13.79|13.74|4
1731687730000|2024-11-15 16:22:10|13.8|13.75|13.79|13.74|13.8|13.75|13.79|13.74|4
1731687740000|2024-11-15 16:22:20|13.78|13.73|13.79|13.74|13.79|13.74|13.78|13.73|2
1731687750000|2024-11-15 16:22:30|13.78|13.73|13.79|13.74|13.79|13.74|13.78|13.73|2
1731687760000|2024-11-15 16:22:40|13.78|13.73|13.78|13.73|13.78|13.73|13.78|13.73|1
1731687770000|2024-11-15 16:22:50|13.77|13.72|13.77|13.72|13.78|13.73|13.76|13.71|7
1731687790000|2024-11-15 16:23:10|13.78|13.73|13.79|13.74|13.79|13.74|13.78|13.73|2
1731687800000|2024-11-15 16:23:20|13.8|13.75|13.8|13.75|13.8|13.75|13.79|13.74|3
1731687810000|2024-11-15 16:23:30|13.81|13.76|13.8|13.75|13.81|13.76|13.78|13.73|9
1731687820000|2024-11-15 16:23:40|13.81|13.76|13.8|13.75|13.81|13.76|13.8|13.75|2
1731687840000|2024-11-15 16:24:00|13.79|13.74|13.78|13.73|13.79|13.74|13.78|13.73|4
1731687850000|2024-11-15 16:24:10|13.79|13.74|13.78|13.73|13.79|13.74|13.78|13.73|2
1731687880000|2024-11-15 16:24:40|13.77|13.72|13.73|13.68|13.77|13.72|13.72|13.67|9
1731687900000|2024-11-15 16:25:00|13.74|13.69|13.76|13.71|13.76|13.71|13.74|13.69|3
1731687910000|2024-11-15 16:25:10|13.75|13.7|13.73|13.68|13.75|13.7|13.73|13.68|3
1731687920000|2024-11-15 16:25:20|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731687930000|2024-11-15 16:25:30|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|4
1731687940000|2024-11-15 16:25:40|13.74|13.69|13.73|13.68|13.74|13.69|13.72|13.67|6
1731687950000|2024-11-15 16:25:50|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731687960000|2024-11-15 16:26:00|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731687970000|2024-11-15 16:26:10|13.71|13.66|13.73|13.68|13.73|13.68|13.71|13.66|3
1731687980000|2024-11-15 16:26:20|13.72|13.67|13.75|13.7|13.75|13.7|13.72|13.67|4
1731687990000|2024-11-15 16:26:30|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731688000000|2024-11-15 16:26:40|13.74|13.69|13.77|13.72|13.78|13.73|13.74|13.69|6
1731688010000|2024-11-15 16:26:50|13.76|13.71|13.75|13.7|13.76|13.71|13.74|13.69|6
1731688020000|2024-11-15 16:27:00|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731688040000|2024-11-15 16:27:20|13.74|13.69|13.74|13.69|13.74|13.69|13.73|13.68|5
1731688050000|2024-11-15 16:27:30|13.73|13.68|13.73|13.68|13.73|13.68|13.73|13.68|1
1731688060000|2024-11-15 16:27:40|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731688080000|2024-11-15 16:28:00|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|2
1731688090000|2024-11-15 16:28:10|13.75|13.7|13.75|13.7|13.75|13.7|13.74|13.69|3
1731688100000|2024-11-15 16:28:20|13.74|13.69|13.74|13.69|13.75|13.7|13.74|13.69|3
1731688130000|2024-11-15 16:28:50|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731688140000|2024-11-15 16:29:00|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731688150000|2024-11-15 16:29:10|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731688180000|2024-11-15 16:29:40|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731688190000|2024-11-15 16:29:50|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731688200000|2024-11-15 16:30:00|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|4
1731688210000|2024-11-15 16:30:10|13.74|13.69|13.72|13.67|13.74|13.69|13.72|13.67|5
1731688220000|2024-11-15 16:30:20|13.71|13.66|13.71|13.66|13.71|13.66|13.7|13.65|3
1731688230000|2024-11-15 16:30:30|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|2
1731688240000|2024-11-15 16:30:40|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|5
1731688250000|2024-11-15 16:30:50|13.71|13.66|13.69|13.64|13.71|13.66|13.69|13.64|3
1731688260000|2024-11-15 16:31:00|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731688270000|2024-11-15 16:31:10|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731688280000|2024-11-15 16:31:20|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731688290000|2024-11-15 16:31:30|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731688300000|2024-11-15 16:31:40|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|8
1731688310000|2024-11-15 16:31:50|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|3
1731688320000|2024-11-15 16:32:00|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731688330000|2024-11-15 16:32:10|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731688340000|2024-11-15 16:32:20|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|3
1731688370000|2024-11-15 16:32:50|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731688380000|2024-11-15 16:33:00|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731688390000|2024-11-15 16:33:10|13.72|13.67|13.72|13.67|13.72|13.67|13.71|13.66|3
1731688400000|2024-11-15 16:33:20|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731688410000|2024-11-15 16:33:30|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|3
1731688420000|2024-11-15 16:33:40|13.71|13.66|13.73|13.68|13.73|13.68|13.71|13.66|3
1731688430000|2024-11-15 16:33:50|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731688460000|2024-11-15 16:34:20|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|3
1731688470000|2024-11-15 16:34:30|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|8
1731688480000|2024-11-15 16:34:40|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731688490000|2024-11-15 16:34:50|13.71|13.66|13.7|13.65|13.71|13.66|13.7|13.65|4
1731688500000|2024-11-15 16:35:00|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731688510000|2024-11-15 16:35:10|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|2
1731688520000|2024-11-15 16:35:20|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731688540000|2024-11-15 16:35:40|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731688550000|2024-11-15 16:35:50|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731688560000|2024-11-15 16:36:00|13.66|13.61|13.66|13.61|13.67|13.62|13.66|13.61|5
1731688570000|2024-11-15 16:36:10|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|4
1731688580000|2024-11-15 16:36:20|13.67|13.62|13.69|13.64|13.69|13.64|13.67|13.62|3
1731688590000|2024-11-15 16:36:30|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|2
1731688600000|2024-11-15 16:36:40|13.68|13.63|13.69|13.64|13.7|13.65|13.68|13.63|4
1731688610000|2024-11-15 16:36:50|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|2
1731688620000|2024-11-15 16:37:00|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731688640000|2024-11-15 16:37:20|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731688650000|2024-11-15 16:37:30|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731688660000|2024-11-15 16:37:40|13.71|13.66|13.7|13.65|13.71|13.66|13.7|13.65|2
1731688670000|2024-11-15 16:37:50|13.71|13.66|13.7|13.65|13.71|13.66|13.7|13.65|2
1731688690000|2024-11-15 16:38:10|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731688700000|2024-11-15 16:38:20|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731688710000|2024-11-15 16:38:30|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731688730000|2024-11-15 16:38:50|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731688740000|2024-11-15 16:39:00|13.68|13.63|13.67|13.62|13.68|13.63|13.66|13.61|4
1731688750000|2024-11-15 16:39:10|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|2
1731688790000|2024-11-15 16:39:50|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731688810000|2024-11-15 16:40:10|13.65|13.6|13.64|13.59|13.65|13.6|13.64|13.59|4
1731688820000|2024-11-15 16:40:20|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|2
1731688830000|2024-11-15 16:40:30|13.65|13.6|13.66|13.61|13.66|13.61|13.64|13.59|4
1731688840000|2024-11-15 16:40:40|13.65|13.6|13.63|13.58|13.65|13.6|13.63|13.58|5
1731688850000|2024-11-15 16:40:50|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731688860000|2024-11-15 16:41:00|13.65|13.6|13.65|13.6|13.66|13.61|13.65|13.6|3
1731688870000|2024-11-15 16:41:10|13.64|13.59|13.63|13.58|13.65|13.6|13.63|13.58|4
1731688880000|2024-11-15 16:41:20|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|4
1731688890000|2024-11-15 16:41:30|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|2
1731688900000|2024-11-15 16:41:40|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|4
1731688910000|2024-11-15 16:41:50|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731688920000|2024-11-15 16:42:00|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731688930000|2024-11-15 16:42:10|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731688940000|2024-11-15 16:42:20|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|2
1731688950000|2024-11-15 16:42:30|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731688970000|2024-11-15 16:42:50|13.62|13.57|13.61|13.56|13.62|13.57|13.61|13.56|2
1731688980000|2024-11-15 16:43:00|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731688990000|2024-11-15 16:43:10|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|2
1731689000000|2024-11-15 16:43:20|13.59|13.54|13.59|13.54|13.6|13.55|13.59|13.54|3
1731689010000|2024-11-15 16:43:30|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731689020000|2024-11-15 16:43:40|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|2
1731689040000|2024-11-15 16:44:00|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731689050000|2024-11-15 16:44:10|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731689070000|2024-11-15 16:44:30|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731689080000|2024-11-15 16:44:40|13.54|13.49|13.56|13.51|13.56|13.51|13.54|13.49|6
1731689090000|2024-11-15 16:44:50|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731689100000|2024-11-15 16:45:00|13.57|13.52|13.57|13.52|13.57|13.52|13.56|13.51|3
1731689110000|2024-11-15 16:45:10|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|3
1731689120000|2024-11-15 16:45:20|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731689130000|2024-11-15 16:45:30|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731689140000|2024-11-15 16:45:40|13.56|13.51|13.57|13.52|13.57|13.52|13.56|13.51|2
1731689150000|2024-11-15 16:45:50|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731689160000|2024-11-15 16:46:00|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731689170000|2024-11-15 16:46:10|13.58|13.53|13.58|13.53|13.58|13.53|13.57|13.52|3
1731689180000|2024-11-15 16:46:20|13.59|13.54|13.59|13.54|13.59|13.54|13.58|13.53|3
1731689190000|2024-11-15 16:46:30|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731689200000|2024-11-15 16:46:40|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|2
1731689210000|2024-11-15 16:46:50|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|2
1731689220000|2024-11-15 16:47:00|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|2
1731689230000|2024-11-15 16:47:10|13.57|13.52|13.58|13.53|13.59|13.54|13.57|13.52|4
1731689240000|2024-11-15 16:47:20|13.59|13.54|13.59|13.54|13.6|13.55|13.59|13.54|3
1731689250000|2024-11-15 16:47:30|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731689280000|2024-11-15 16:48:00|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731689290000|2024-11-15 16:48:10|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731689310000|2024-11-15 16:48:30|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731689320000|2024-11-15 16:48:40|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731689330000|2024-11-15 16:48:50|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731689340000|2024-11-15 16:49:00|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731689350000|2024-11-15 16:49:10|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|4
1731689360000|2024-11-15 16:49:20|13.57|13.52|13.56|13.51|13.57|13.52|13.56|13.51|4
1731689370000|2024-11-15 16:49:30|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731689380000|2024-11-15 16:49:40|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|4
1731689390000|2024-11-15 16:49:50|13.58|13.53|13.56|13.51|13.58|13.53|13.56|13.51|3
1731689400000|2024-11-15 16:50:00|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731689410000|2024-11-15 16:50:10|13.55|13.5|13.57|13.52|13.57|13.52|13.55|13.5|5
1731689430000|2024-11-15 16:50:30|13.58|13.53|13.57|13.52|13.58|13.53|13.57|13.52|2
1731689440000|2024-11-15 16:50:40|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|5
1731689450000|2024-11-15 16:50:50|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731689460000|2024-11-15 16:51:00|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731689470000|2024-11-15 16:51:10|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731689480000|2024-11-15 16:51:20|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731689510000|2024-11-15 16:51:50|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731689520000|2024-11-15 16:52:00|13.54|13.49|13.54|13.49|13.55|13.5|13.53|13.48|7
1731689530000|2024-11-15 16:52:10|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|4
1731689540000|2024-11-15 16:52:20|13.55|13.5|13.55|13.5|13.56|13.51|13.54|13.49|5
1731689550000|2024-11-15 16:52:30|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731689560000|2024-11-15 16:52:40|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731689570000|2024-11-15 16:52:50|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731689590000|2024-11-15 16:53:10|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731689600000|2024-11-15 16:53:20|13.6|13.55|13.62|13.57|13.62|13.57|13.6|13.55|3
1731689610000|2024-11-15 16:53:30|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731689620000|2024-11-15 16:53:40|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731689630000|2024-11-15 16:53:50|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|2
1731689640000|2024-11-15 16:54:00|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731689660000|2024-11-15 16:54:20|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731689670000|2024-11-15 16:54:30|13.62|13.57|13.59|13.54|13.62|13.57|13.59|13.54|4
1731689680000|2024-11-15 16:54:40|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|4
1731689710000|2024-11-15 16:55:10|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731689720000|2024-11-15 16:55:20|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731689730000|2024-11-15 16:55:30|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|2
1731689740000|2024-11-15 16:55:40|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731689760000|2024-11-15 16:56:00|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731689770000|2024-11-15 16:56:10|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|2
1731689780000|2024-11-15 16:56:20|13.65|13.6|13.64|13.59|13.65|13.6|13.63|13.58|4
1731689790000|2024-11-15 16:56:30|13.63|13.58|13.62|13.57|13.63|13.58|13.62|13.57|2
1731689800000|2024-11-15 16:56:40|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731689810000|2024-11-15 16:56:50|13.63|13.58|13.64|13.59|13.64|13.59|13.63|13.58|4
1731689820000|2024-11-15 16:57:00|13.63|13.58|13.65|13.6|13.65|13.6|13.63|13.58|5
1731689840000|2024-11-15 16:57:20|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731689850000|2024-11-15 16:57:30|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731689860000|2024-11-15 16:57:40|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|2
1731689870000|2024-11-15 16:57:50|13.66|13.61|13.73|13.68|13.73|13.68|13.66|13.61|5
1731689880000|2024-11-15 16:58:00|13.74|13.69|13.74|13.69|13.74|13.69|13.73|13.68|5
1731689890000|2024-11-15 16:58:10|13.73|13.68|13.72|13.67|13.73|13.68|13.71|13.66|6
1731689900000|2024-11-15 16:58:20|13.71|13.66|13.72|13.67|13.73|13.68|13.71|13.66|6
1731689920000|2024-11-15 16:58:40|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731689930000|2024-11-15 16:58:50|13.72|13.67|13.73|13.68|13.74|13.69|13.72|13.67|4
1731689940000|2024-11-15 16:59:00|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731689960000|2024-11-15 16:59:20|13.75|13.7|13.75|13.7|13.75|13.7|13.74|13.69|3
1731689970000|2024-11-15 16:59:30|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|6
1731689980000|2024-11-15 16:59:40|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731689990000|2024-11-15 16:59:50|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731690010000|2024-11-15 17:00:10|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|2
1731690020000|2024-11-15 17:00:20|13.74|13.69|13.74|13.69|13.75|13.7|13.74|13.69|3
1731690030000|2024-11-15 17:00:30|13.75|13.7|13.76|13.71|13.77|13.72|13.75|13.7|6
1731690040000|2024-11-15 17:00:40|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731690050000|2024-11-15 17:00:50|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731690060000|2024-11-15 17:01:00|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731690070000|2024-11-15 17:01:10|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731690080000|2024-11-15 17:01:20|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731690090000|2024-11-15 17:01:30|13.75|13.7|13.75|13.7|13.76|13.71|13.75|13.7|3
1731690100000|2024-11-15 17:01:40|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731690120000|2024-11-15 17:02:00|13.73|13.68|13.74|13.69|13.74|13.69|13.72|13.67|4
1731690130000|2024-11-15 17:02:10|13.73|13.68|13.73|13.68|13.74|13.69|13.73|13.68|3
1731690140000|2024-11-15 17:02:20|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731690150000|2024-11-15 17:02:30|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731690160000|2024-11-15 17:02:40|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|2
1731690170000|2024-11-15 17:02:50|13.73|13.68|13.73|13.68|13.73|13.68|13.73|13.68|1
1731690200000|2024-11-15 17:03:20|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731690210000|2024-11-15 17:03:30|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|5
1731690230000|2024-11-15 17:03:50|13.71|13.66|13.71|13.66|13.71|13.66|13.7|13.65|3
1731690240000|2024-11-15 17:04:00|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|4
1731690250000|2024-11-15 17:04:10|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731690260000|2024-11-15 17:04:20|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731690270000|2024-11-15 17:04:30|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|4
1731690310000|2024-11-15 17:05:10|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|2
1731690320000|2024-11-15 17:05:20|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731690330000|2024-11-15 17:05:30|13.76|13.71|13.76|13.71|13.77|13.72|13.76|13.71|5
1731690340000|2024-11-15 17:05:40|13.77|13.72|13.79|13.74|13.79|13.74|13.77|13.72|3
1731690350000|2024-11-15 17:05:50|13.78|13.73|13.78|13.73|13.78|13.73|13.78|13.73|1
1731690360000|2024-11-15 17:06:00|13.77|13.72|13.77|13.72|13.78|13.73|13.77|13.72|3
1731690380000|2024-11-15 17:06:20|13.76|13.71|13.74|13.69|13.76|13.71|13.74|13.69|2
1731690390000|2024-11-15 17:06:30|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731690400000|2024-11-15 17:06:40|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731690410000|2024-11-15 17:06:50|13.73|13.68|13.72|13.67|13.73|13.68|13.72|13.67|2
1731690420000|2024-11-15 17:07:00|13.71|13.66|13.72|13.67|13.73|13.68|13.71|13.66|4
1731690430000|2024-11-15 17:07:10|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731690440000|2024-11-15 17:07:20|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|5
1731690450000|2024-11-15 17:07:30|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|5
1731690470000|2024-11-15 17:07:50|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731690490000|2024-11-15 17:08:10|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|3
1731690500000|2024-11-15 17:08:20|13.71|13.66|13.71|13.66|13.71|13.66|13.7|13.65|3
1731690520000|2024-11-15 17:08:40|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731690550000|2024-11-15 17:09:10|13.7|13.65|13.72|13.67|13.72|13.67|13.7|13.65|3
1731690570000|2024-11-15 17:09:30|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731690580000|2024-11-15 17:09:40|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731690590000|2024-11-15 17:09:50|13.72|13.67|13.72|13.67|13.72|13.67|13.71|13.66|3
1731690600000|2024-11-15 17:10:00|13.71|13.66|13.73|13.68|13.74|13.69|13.71|13.66|5
1731690610000|2024-11-15 17:10:10|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|2
1731690620000|2024-11-15 17:10:20|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731690640000|2024-11-15 17:10:40|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|3
1731690650000|2024-11-15 17:10:50|13.72|13.67|13.7|13.65|13.72|13.67|13.7|13.65|3
1731690670000|2024-11-15 17:11:10|13.69|13.64|13.69|13.64|13.7|13.65|13.69|13.64|3
1731690680000|2024-11-15 17:11:20|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731690690000|2024-11-15 17:11:30|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731690700000|2024-11-15 17:11:40|13.67|13.62|13.68|13.63|13.68|13.63|13.67|13.62|2
1731690710000|2024-11-15 17:11:50|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731690720000|2024-11-15 17:12:00|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731690740000|2024-11-15 17:12:20|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731690750000|2024-11-15 17:12:30|13.68|13.63|13.68|13.63|13.69|13.64|13.68|13.63|5
1731690760000|2024-11-15 17:12:40|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731690770000|2024-11-15 17:12:50|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731690780000|2024-11-15 17:13:00|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731690790000|2024-11-15 17:13:10|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731690820000|2024-11-15 17:13:40|13.68|13.63|13.68|13.63|13.68|13.63|13.67|13.62|3
1731690830000|2024-11-15 17:13:50|13.67|13.62|13.68|13.63|13.68|13.63|13.66|13.61|4
1731690850000|2024-11-15 17:14:10|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731690900000|2024-11-15 17:15:00|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|4
1731690920000|2024-11-15 17:15:20|13.65|13.6|13.64|13.59|13.65|13.6|13.64|13.59|2
1731690930000|2024-11-15 17:15:30|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731690940000|2024-11-15 17:15:40|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731690950000|2024-11-15 17:15:50|13.65|13.6|13.65|13.6|13.65|13.6|13.64|13.59|3
1731690960000|2024-11-15 17:16:00|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|2
1731690980000|2024-11-15 17:16:20|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|2
1731690990000|2024-11-15 17:16:30|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|2
1731691020000|2024-11-15 17:17:00|13.66|13.61|13.66|13.61|13.66|13.61|13.65|13.6|5
1731691040000|2024-11-15 17:17:20|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731691050000|2024-11-15 17:17:30|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|4
1731691060000|2024-11-15 17:17:40|13.66|13.61|13.66|13.61|13.67|13.62|13.66|13.61|5
1731691080000|2024-11-15 17:18:00|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731691100000|2024-11-15 17:18:20|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731691110000|2024-11-15 17:18:30|13.64|13.59|13.63|13.58|13.64|13.59|13.63|13.58|2
1731691120000|2024-11-15 17:18:40|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731691130000|2024-11-15 17:18:50|13.65|13.6|13.64|13.59|13.65|13.6|13.64|13.59|4
1731691140000|2024-11-15 17:19:00|13.65|13.6|13.63|13.58|13.65|13.6|13.63|13.58|3
1731691150000|2024-11-15 17:19:10|13.64|13.59|13.64|13.59|13.65|13.6|13.64|13.59|3
1731691160000|2024-11-15 17:19:20|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731691170000|2024-11-15 17:19:30|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|6
1731691180000|2024-11-15 17:19:40|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731691190000|2024-11-15 17:19:50|13.65|13.6|13.65|13.6|13.66|13.61|13.65|13.6|5
1731691200000|2024-11-15 17:20:00|13.66|13.61|13.66|13.61|13.66|13.61|13.65|13.6|3
1731691210000|2024-11-15 17:20:10|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|2
1731691240000|2024-11-15 17:20:40|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731691270000|2024-11-15 17:21:10|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731691280000|2024-11-15 17:21:20|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731691290000|2024-11-15 17:21:30|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|2
1731691320000|2024-11-15 17:22:00|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731691330000|2024-11-15 17:22:10|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|2
1731691340000|2024-11-15 17:22:20|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|4
1731691370000|2024-11-15 17:22:50|13.7|13.65|13.68|13.63|13.7|13.65|13.68|13.63|3
1731691380000|2024-11-15 17:23:00|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731691390000|2024-11-15 17:23:10|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731691400000|2024-11-15 17:23:20|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731691420000|2024-11-15 17:23:40|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731691430000|2024-11-15 17:23:50|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731691440000|2024-11-15 17:24:00|13.68|13.63|13.67|13.62|13.69|13.64|13.67|13.62|6
1731691450000|2024-11-15 17:24:10|13.66|13.61|13.65|13.6|13.66|13.61|13.63|13.58|6
1731691460000|2024-11-15 17:24:20|13.66|13.61|13.67|13.62|13.67|13.62|13.65|13.6|4
1731691470000|2024-11-15 17:24:30|13.66|13.61|13.66|13.61|13.67|13.62|13.66|13.61|3
1731691510000|2024-11-15 17:25:10|13.67|13.62|13.67|13.62|13.67|13.62|13.65|13.6|5
1731691520000|2024-11-15 17:25:20|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731691530000|2024-11-15 17:25:30|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731691540000|2024-11-15 17:25:40|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|2
1731691550000|2024-11-15 17:25:50|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731691560000|2024-11-15 17:26:00|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731691570000|2024-11-15 17:26:10|13.67|13.62|13.67|13.62|13.68|13.63|13.67|13.62|3
1731691580000|2024-11-15 17:26:20|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731691590000|2024-11-15 17:26:30|13.67|13.62|13.69|13.64|13.69|13.64|13.67|13.62|5
1731691610000|2024-11-15 17:26:50|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731691620000|2024-11-15 17:27:00|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731691630000|2024-11-15 17:27:10|13.66|13.61|13.66|13.61|13.66|13.61|13.65|13.6|3
1731691640000|2024-11-15 17:27:20|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731691650000|2024-11-15 17:27:30|13.66|13.61|13.66|13.61|13.67|13.62|13.66|13.61|3
1731691660000|2024-11-15 17:27:40|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731691670000|2024-11-15 17:27:50|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731691680000|2024-11-15 17:28:00|13.69|13.64|13.71|13.66|13.71|13.66|13.69|13.64|3
1731691700000|2024-11-15 17:28:20|13.72|13.67|13.72|13.67|13.72|13.67|13.71|13.66|3
1731691710000|2024-11-15 17:28:30|13.73|13.68|13.71|13.66|13.73|13.68|13.71|13.66|3
1731691730000|2024-11-15 17:28:50|13.7|13.65|13.69|13.64|13.7|13.65|13.69|13.64|2
1731691740000|2024-11-15 17:29:00|13.68|13.63|13.7|13.65|13.7|13.65|13.68|13.63|3
1731691750000|2024-11-15 17:29:10|13.71|13.66|13.7|13.65|13.71|13.66|13.7|13.65|2
1731691760000|2024-11-15 17:29:20|13.69|13.64|13.67|13.62|13.69|13.64|13.67|13.62|3
1731691770000|2024-11-15 17:29:30|13.66|13.61|13.67|13.62|13.67|13.62|13.66|13.61|2
1731691780000|2024-11-15 17:29:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731691790000|2024-11-15 17:29:50|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731691800000|2024-11-15 17:30:00|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731691810000|2024-11-15 17:30:10|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731691820000|2024-11-15 17:30:20|13.71|13.66|13.71|13.66|13.71|13.66|13.69|13.64|5
1731691830000|2024-11-15 17:30:30|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731691840000|2024-11-15 17:30:40|13.73|13.68|13.73|13.68|13.73|13.68|13.73|13.68|1
1731691850000|2024-11-15 17:30:50|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731691860000|2024-11-15 17:31:00|13.71|13.66|13.71|13.66|13.71|13.66|13.7|13.65|3
1731691870000|2024-11-15 17:31:10|13.72|13.67|13.71|13.66|13.73|13.68|13.71|13.66|6
1731691880000|2024-11-15 17:31:20|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|2
1731691890000|2024-11-15 17:31:30|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731691900000|2024-11-15 17:31:40|13.72|13.67|13.71|13.66|13.72|13.67|13.7|13.65|6
1731691910000|2024-11-15 17:31:50|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731691920000|2024-11-15 17:32:00|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731691940000|2024-11-15 17:32:20|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731691950000|2024-11-15 17:32:30|13.67|13.62|13.66|13.61|13.68|13.63|13.66|13.61|6
1731691960000|2024-11-15 17:32:40|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731691970000|2024-11-15 17:32:50|13.68|13.63|13.7|13.65|13.7|13.65|13.68|13.63|3
1731691980000|2024-11-15 17:33:00|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731691990000|2024-11-15 17:33:10|13.69|13.64|13.7|13.65|13.7|13.65|13.68|13.63|6
1731692000000|2024-11-15 17:33:20|13.69|13.64|13.69|13.64|13.7|13.65|13.69|13.64|3
1731692010000|2024-11-15 17:33:30|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731692020000|2024-11-15 17:33:40|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731692030000|2024-11-15 17:33:50|13.69|13.64|13.7|13.65|13.71|13.66|13.69|13.64|4
1731692040000|2024-11-15 17:34:00|13.71|13.66|13.69|13.64|13.71|13.66|13.69|13.64|3
1731692050000|2024-11-15 17:34:10|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731692070000|2024-11-15 17:34:30|13.71|13.66|13.71|13.66|13.71|13.66|13.7|13.65|3
1731692080000|2024-11-15 17:34:40|13.7|13.65|13.71|13.66|13.71|13.66|13.7|13.65|2
1731692090000|2024-11-15 17:34:50|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731692100000|2024-11-15 17:35:00|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731692110000|2024-11-15 17:35:10|13.71|13.66|13.7|13.65|13.71|13.66|13.7|13.65|2
1731692120000|2024-11-15 17:35:20|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731692130000|2024-11-15 17:35:30|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731692140000|2024-11-15 17:35:40|13.71|13.66|13.71|13.66|13.71|13.66|13.7|13.65|3
1731692150000|2024-11-15 17:35:50|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731692170000|2024-11-15 17:36:10|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731692180000|2024-11-15 17:36:20|13.68|13.63|13.7|13.65|13.7|13.65|13.68|13.63|3
1731692190000|2024-11-15 17:36:30|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731692200000|2024-11-15 17:36:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731692210000|2024-11-15 17:36:50|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731692230000|2024-11-15 17:37:10|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731692240000|2024-11-15 17:37:20|13.7|13.65|13.68|13.63|13.7|13.65|13.68|13.63|3
1731692250000|2024-11-15 17:37:30|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|4
1731692260000|2024-11-15 17:37:40|13.67|13.62|13.67|13.62|13.67|13.62|13.66|13.61|3
1731692280000|2024-11-15 17:38:00|13.68|13.63|13.68|13.63|13.68|13.63|13.67|13.62|3
1731692290000|2024-11-15 17:38:10|13.67|13.62|13.68|13.63|13.68|13.63|13.67|13.62|2
1731692300000|2024-11-15 17:38:20|13.67|13.62|13.67|13.62|13.67|13.62|13.66|13.61|3
1731692310000|2024-11-15 17:38:30|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731692320000|2024-11-15 17:38:40|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731692340000|2024-11-15 17:39:00|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731692350000|2024-11-15 17:39:10|13.69|13.64|13.69|13.64|13.69|13.64|13.68|13.63|3
1731692360000|2024-11-15 17:39:20|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731692370000|2024-11-15 17:39:30|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731692380000|2024-11-15 17:39:40|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731692390000|2024-11-15 17:39:50|13.68|13.63|13.68|13.63|13.69|13.64|13.68|13.63|3
1731692400000|2024-11-15 17:40:00|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731692410000|2024-11-15 17:40:10|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|4
1731692420000|2024-11-15 17:40:20|13.7|13.65|13.69|13.64|13.7|13.65|13.68|13.63|4
1731692430000|2024-11-15 17:40:30|13.68|13.63|13.69|13.64|13.7|13.65|13.68|13.63|4
1731692450000|2024-11-15 17:40:50|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731692460000|2024-11-15 17:41:00|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731692470000|2024-11-15 17:41:10|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731692480000|2024-11-15 17:41:20|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731692490000|2024-11-15 17:41:30|13.68|13.63|13.7|13.65|13.7|13.65|13.68|13.63|3
1731692500000|2024-11-15 17:41:40|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731692510000|2024-11-15 17:41:50|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731692520000|2024-11-15 17:42:00|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731692530000|2024-11-15 17:42:10|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731692550000|2024-11-15 17:42:30|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731692560000|2024-11-15 17:42:40|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731692580000|2024-11-15 17:43:00|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731692590000|2024-11-15 17:43:10|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731692600000|2024-11-15 17:43:20|13.69|13.64|13.69|13.64|13.69|13.64|13.68|13.63|3
1731692620000|2024-11-15 17:43:40|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731692630000|2024-11-15 17:43:50|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731692640000|2024-11-15 17:44:00|13.7|13.65|13.7|13.65|13.7|13.65|13.69|13.64|3
1731692650000|2024-11-15 17:44:10|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731692660000|2024-11-15 17:44:20|13.72|13.67|13.7|13.65|13.72|13.67|13.7|13.65|5
1731692700000|2024-11-15 17:45:00|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731692710000|2024-11-15 17:45:10|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731692720000|2024-11-15 17:45:20|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731692770000|2024-11-15 17:46:10|13.7|13.65|13.67|13.62|13.7|13.65|13.67|13.62|4
1731692790000|2024-11-15 17:46:30|13.66|13.61|13.66|13.61|13.67|13.62|13.66|13.61|3
1731692800000|2024-11-15 17:46:40|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731692810000|2024-11-15 17:46:50|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731692830000|2024-11-15 17:47:10|13.63|13.58|13.63|13.58|13.63|13.58|13.63|13.58|1
1731692840000|2024-11-15 17:47:20|13.62|13.57|13.63|13.58|13.63|13.58|13.62|13.57|4
1731692870000|2024-11-15 17:47:50|13.62|13.57|13.62|13.57|13.62|13.57|13.62|13.57|1
1731692880000|2024-11-15 17:48:00|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731692890000|2024-11-15 17:48:10|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731692920000|2024-11-15 17:48:40|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731692930000|2024-11-15 17:48:50|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731692980000|2024-11-15 17:49:40|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731693010000|2024-11-15 17:50:10|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731693020000|2024-11-15 17:50:20|13.56|13.51|13.54|13.49|13.56|13.51|13.54|13.49|3
1731693030000|2024-11-15 17:50:30|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731693040000|2024-11-15 17:50:40|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731693120000|2024-11-15 17:52:00|13.53|13.48|13.53|13.48|13.53|13.48|13.53|13.48|1
1731693150000|2024-11-15 17:52:30|13.52|13.47|13.5|13.45|13.52|13.47|13.5|13.45|5
1731693160000|2024-11-15 17:52:40|13.49|13.44|13.49|13.44|13.49|13.44|13.48|13.43|3
1731693230000|2024-11-15 17:53:50|13.48|13.43|13.49|13.44|13.49|13.44|13.48|13.43|2
1731693240000|2024-11-15 17:54:00|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731693250000|2024-11-15 17:54:10|13.49|13.44|13.49|13.44|13.5|13.45|13.49|13.44|3
1731693260000|2024-11-15 17:54:20|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731693310000|2024-11-15 17:55:10|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731693320000|2024-11-15 17:55:20|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731693340000|2024-11-15 17:55:40|13.49|13.44|13.49|13.44|13.5|13.45|13.49|13.44|5
1731693360000|2024-11-15 17:56:00|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731693370000|2024-11-15 17:56:10|13.49|13.44|13.49|13.44|13.5|13.45|13.49|13.44|3
1731693380000|2024-11-15 17:56:20|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731693400000|2024-11-15 17:56:40|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|4
1731693410000|2024-11-15 17:56:50|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731693430000|2024-11-15 17:57:10|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731693440000|2024-11-15 17:57:20|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731693480000|2024-11-15 17:58:00|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731693520000|2024-11-15 17:58:40|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731693530000|2024-11-15 17:58:50|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731693540000|2024-11-15 17:59:00|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731693550000|2024-11-15 17:59:10|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731693580000|2024-11-15 17:59:40|13.5|13.45|13.5|13.45|13.5|13.45|13.49|13.44|3
1731693600000|2024-11-15 18:00:00|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731693610000|2024-11-15 18:00:10|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731693660000|2024-11-15 18:01:00|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731693670000|2024-11-15 18:01:10|13.48|13.43|13.48|13.43|13.49|13.44|13.48|13.43|3
1731693700000|2024-11-15 18:01:40|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731693710000|2024-11-15 18:01:50|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|6
1731693740000|2024-11-15 18:02:20|13.47|13.42|13.49|13.44|13.49|13.44|13.46|13.41|5
1731693760000|2024-11-15 18:02:40|13.5|13.45|13.51|13.46|13.51|13.46|13.5|13.45|2
1731693790000|2024-11-15 18:03:10|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731693800000|2024-11-15 18:03:20|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731693810000|2024-11-15 18:03:30|13.52|13.47|13.51|13.46|13.52|13.47|13.51|13.46|2
1731693820000|2024-11-15 18:03:40|13.52|13.47|13.52|13.47|13.52|13.47|13.51|13.46|3
1731693830000|2024-11-15 18:03:50|13.51|13.46|13.51|13.46|13.51|13.46|13.5|13.45|3
1731693850000|2024-11-15 18:04:10|13.52|13.47|13.51|13.46|13.52|13.47|13.51|13.46|2
1731693890000|2024-11-15 18:04:50|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731693900000|2024-11-15 18:05:00|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731693910000|2024-11-15 18:05:10|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731693920000|2024-11-15 18:05:20|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731693930000|2024-11-15 18:05:30|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731693990000|2024-11-15 18:06:30|13.54|13.49|13.55|13.5|13.55|13.5|13.54|13.49|2
1731694000000|2024-11-15 18:06:40|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731694010000|2024-11-15 18:06:50|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731694020000|2024-11-15 18:07:00|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731694030000|2024-11-15 18:07:10|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731694080000|2024-11-15 18:08:00|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731694090000|2024-11-15 18:08:10|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731694110000|2024-11-15 18:08:30|13.56|13.51|13.55|13.5|13.56|13.51|13.55|13.5|2
1731694140000|2024-11-15 18:09:00|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731694150000|2024-11-15 18:09:10|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731694160000|2024-11-15 18:09:20|13.58|13.53|13.58|13.53|13.58|13.53|13.57|13.52|3
1731694170000|2024-11-15 18:09:30|13.59|13.54|13.59|13.54|13.6|13.55|13.59|13.54|3
1731694210000|2024-11-15 18:10:10|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731694230000|2024-11-15 18:10:30|13.6|13.55|13.59|13.54|13.6|13.55|13.58|13.53|4
1731694240000|2024-11-15 18:10:40|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731694260000|2024-11-15 18:11:00|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|2
1731694270000|2024-11-15 18:11:10|13.59|13.54|13.59|13.54|13.59|13.54|13.58|13.53|3
1731694280000|2024-11-15 18:11:20|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731694300000|2024-11-15 18:11:40|13.57|13.52|13.55|13.5|13.57|13.52|13.55|13.5|3
1731694380000|2024-11-15 18:13:00|13.54|13.49|13.53|13.48|13.54|13.49|13.53|13.48|2
1731694390000|2024-11-15 18:13:10|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731694400000|2024-11-15 18:13:20|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731694800000|2024-11-15 18:20:00|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731694810000|2024-11-15 18:20:10|13.47|13.42|13.46|13.41|13.47|13.42|13.46|13.41|2
1731694820000|2024-11-15 18:20:20|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731694830000|2024-11-15 18:20:30|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731694850000|2024-11-15 18:20:50|13.47|13.42|13.48|13.43|13.48|13.43|13.47|13.42|4
1731694860000|2024-11-15 18:21:00|13.47|13.42|13.49|13.44|13.49|13.44|13.47|13.42|3
1731694880000|2024-11-15 18:21:20|13.5|13.45|13.5|13.45|13.5|13.45|13.5|13.45|1
1731694890000|2024-11-15 18:21:30|13.49|13.44|13.5|13.45|13.5|13.45|13.49|13.44|2
1731694900000|2024-11-15 18:21:40|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731694910000|2024-11-15 18:21:50|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731694930000|2024-11-15 18:22:10|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731694970000|2024-11-15 18:22:50|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731694980000|2024-11-15 18:23:00|13.5|13.45|13.49|13.44|13.5|13.45|13.49|13.44|2
1731694990000|2024-11-15 18:23:10|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731695000000|2024-11-15 18:23:20|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731695010000|2024-11-15 18:23:30|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731695020000|2024-11-15 18:23:40|13.47|13.42|13.46|13.41|13.47|13.42|13.45|13.4|4
1731695030000|2024-11-15 18:23:50|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731695040000|2024-11-15 18:24:00|13.46|13.41|13.45|13.4|13.46|13.41|13.45|13.4|2
1731695050000|2024-11-15 18:24:10|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|4
1731695060000|2024-11-15 18:24:20|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731695070000|2024-11-15 18:24:30|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|2
1731695080000|2024-11-15 18:24:40|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|4
1731695100000|2024-11-15 18:25:00|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|4
1731695110000|2024-11-15 18:25:10|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731695120000|2024-11-15 18:25:20|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731695130000|2024-11-15 18:25:30|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|4
1731695140000|2024-11-15 18:25:40|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731695150000|2024-11-15 18:25:50|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|2
1731695160000|2024-11-15 18:26:00|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731695170000|2024-11-15 18:26:10|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731695180000|2024-11-15 18:26:20|13.41|13.36|13.41|13.36|13.41|13.36|13.4|13.35|3
1731695200000|2024-11-15 18:26:40|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731695210000|2024-11-15 18:26:50|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|10
1731695220000|2024-11-15 18:27:00|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731695230000|2024-11-15 18:27:10|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|6
1731695240000|2024-11-15 18:27:20|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731695250000|2024-11-15 18:27:30|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731695260000|2024-11-15 18:27:40|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|12
1731695270000|2024-11-15 18:27:50|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731695280000|2024-11-15 18:28:00|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731695290000|2024-11-15 18:28:10|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731695300000|2024-11-15 18:28:20|13.41|13.36|13.4|13.35|13.41|13.36|13.4|13.35|4
1731695310000|2024-11-15 18:28:30|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731695320000|2024-11-15 18:28:40|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731695330000|2024-11-15 18:28:50|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731695340000|2024-11-15 18:29:00|13.43|13.38|13.42|13.37|13.43|13.38|13.42|13.37|2
1731695350000|2024-11-15 18:29:10|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731695360000|2024-11-15 18:29:20|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731695370000|2024-11-15 18:29:30|13.41|13.36|13.4|13.35|13.42|13.37|13.4|13.35|6
1731695390000|2024-11-15 18:29:50|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731695400000|2024-11-15 18:30:00|13.42|13.37|13.42|13.37|13.43|13.38|13.42|13.37|3
1731695410000|2024-11-15 18:30:10|13.43|13.38|13.44|13.39|13.45|13.4|13.42|13.37|6
1731695420000|2024-11-15 18:30:20|13.45|13.4|13.45|13.4|13.45|13.4|13.44|13.39|7
1731695430000|2024-11-15 18:30:30|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731695470000|2024-11-15 18:31:10|13.45|13.4|13.45|13.4|13.46|13.41|13.44|13.39|7
1731695490000|2024-11-15 18:31:30|13.44|13.39|13.44|13.39|13.45|13.4|13.44|13.39|5
1731695520000|2024-11-15 18:32:00|13.43|13.38|13.43|13.38|13.43|13.38|13.42|13.37|3
1731695540000|2024-11-15 18:32:20|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|4
1731695550000|2024-11-15 18:32:30|13.42|13.37|13.43|13.38|13.43|13.38|13.42|13.37|2
1731695560000|2024-11-15 18:32:40|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731695570000|2024-11-15 18:32:50|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731695580000|2024-11-15 18:33:00|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731695590000|2024-11-15 18:33:10|13.43|13.38|13.43|13.38|13.44|13.39|13.43|13.38|7
1731695610000|2024-11-15 18:33:30|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|6
1731695620000|2024-11-15 18:33:40|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731695630000|2024-11-15 18:33:50|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731695650000|2024-11-15 18:34:10|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|4
1731695660000|2024-11-15 18:34:20|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731695680000|2024-11-15 18:34:40|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|2
1731695690000|2024-11-15 18:34:50|13.45|13.4|13.44|13.39|13.45|13.4|13.44|13.39|4
1731695700000|2024-11-15 18:35:00|13.43|13.38|13.43|13.38|13.44|13.39|13.43|13.38|3
1731695710000|2024-11-15 18:35:10|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731695720000|2024-11-15 18:35:20|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731695730000|2024-11-15 18:35:30|13.42|13.37|13.41|13.36|13.42|13.37|13.41|13.36|2
1731695740000|2024-11-15 18:35:40|13.42|13.37|13.42|13.37|13.43|13.38|13.42|13.37|3
1731695760000|2024-11-15 18:36:00|13.41|13.36|13.41|13.36|13.42|13.37|13.41|13.36|3
1731695770000|2024-11-15 18:36:10|13.4|13.35|13.41|13.36|13.41|13.36|13.4|13.35|2
1731695780000|2024-11-15 18:36:20|13.4|13.35|13.4|13.35|13.41|13.36|13.4|13.35|3
1731695790000|2024-11-15 18:36:30|13.41|13.36|13.41|13.36|13.41|13.36|13.4|13.35|5
1731695800000|2024-11-15 18:36:40|13.42|13.37|13.42|13.37|13.43|13.38|13.42|13.37|5
1731695810000|2024-11-15 18:36:50|13.41|13.36|13.41|13.36|13.41|13.36|13.41|13.36|1
1731695820000|2024-11-15 18:37:00|13.42|13.37|13.42|13.37|13.42|13.37|13.41|13.36|3
1731695840000|2024-11-15 18:37:20|13.43|13.38|13.44|13.39|13.44|13.39|13.43|13.38|2
1731695850000|2024-11-15 18:37:30|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731695860000|2024-11-15 18:37:40|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|2
1731695870000|2024-11-15 18:37:50|13.42|13.37|13.42|13.37|13.42|13.37|13.42|13.37|1
1731695880000|2024-11-15 18:38:00|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731695900000|2024-11-15 18:38:20|13.44|13.39|13.43|13.38|13.44|13.39|13.43|13.38|4
1731695910000|2024-11-15 18:38:30|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731695940000|2024-11-15 18:39:00|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731695950000|2024-11-15 18:39:10|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731695960000|2024-11-15 18:39:20|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731695970000|2024-11-15 18:39:30|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731695980000|2024-11-15 18:39:40|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|4
1731695990000|2024-11-15 18:39:50|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731696000000|2024-11-15 18:40:00|13.44|13.39|13.45|13.4|13.45|13.4|13.44|13.39|2
1731696010000|2024-11-15 18:40:10|13.44|13.39|13.44|13.39|13.45|13.4|13.44|13.39|3
1731696030000|2024-11-15 18:40:30|13.43|13.38|13.43|13.38|13.43|13.38|13.43|13.38|1
1731696040000|2024-11-15 18:40:40|13.44|13.39|13.44|13.39|13.44|13.39|13.44|13.39|1
1731696060000|2024-11-15 18:41:00|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|2
1731696070000|2024-11-15 18:41:10|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|4
1731696090000|2024-11-15 18:41:30|13.45|13.4|13.45|13.4|13.45|13.4|13.45|13.4|1
1731696110000|2024-11-15 18:41:50|13.46|13.41|13.46|13.41|13.46|13.41|13.46|13.41|1
1731696160000|2024-11-15 18:42:40|13.45|13.4|13.46|13.41|13.46|13.41|13.45|13.4|4
1731696190000|2024-11-15 18:43:10|13.47|13.42|13.47|13.42|13.47|13.42|13.47|13.42|1
1731696200000|2024-11-15 18:43:20|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731696210000|2024-11-15 18:43:30|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731696220000|2024-11-15 18:43:40|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731696230000|2024-11-15 18:43:50|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731696240000|2024-11-15 18:44:00|13.48|13.43|13.48|13.43|13.49|13.44|13.48|13.43|3
1731696250000|2024-11-15 18:44:10|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731696270000|2024-11-15 18:44:30|13.48|13.43|13.48|13.43|13.48|13.43|13.48|13.43|1
1731696280000|2024-11-15 18:44:40|13.49|13.44|13.49|13.44|13.49|13.44|13.49|13.44|1
1731696300000|2024-11-15 18:45:00|13.5|13.45|13.54|13.49|13.55|13.5|13.5|13.45|7
1731696310000|2024-11-15 18:45:10|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|2
1731696320000|2024-11-15 18:45:20|13.55|13.5|13.55|13.5|13.55|13.5|13.54|13.49|3
1731696330000|2024-11-15 18:45:30|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731696340000|2024-11-15 18:45:40|13.57|13.52|13.58|13.53|13.59|13.54|13.57|13.52|6
1731696360000|2024-11-15 18:46:00|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731696370000|2024-11-15 18:46:10|13.56|13.51|13.54|13.49|13.56|13.51|13.54|13.49|3
1731696380000|2024-11-15 18:46:20|13.55|13.5|13.53|13.48|13.55|13.5|13.53|13.48|3
1731696390000|2024-11-15 18:46:30|13.54|13.49|13.54|13.49|13.55|13.5|13.54|13.49|3
1731696400000|2024-11-15 18:46:40|13.55|13.5|13.54|13.49|13.55|13.5|13.53|13.48|4
1731696410000|2024-11-15 18:46:50|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731696420000|2024-11-15 18:47:00|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731696430000|2024-11-15 18:47:10|13.56|13.51|13.55|13.5|13.56|13.51|13.55|13.5|2
1731696440000|2024-11-15 18:47:20|13.56|13.51|13.55|13.5|13.56|13.51|13.55|13.5|2
1731696450000|2024-11-15 18:47:30|13.54|13.49|13.54|13.49|13.54|13.49|13.54|13.49|1
1731696460000|2024-11-15 18:47:40|13.53|13.48|13.54|13.49|13.54|13.49|13.53|13.48|2
1731696470000|2024-11-15 18:47:50|13.55|13.5|13.54|13.49|13.55|13.5|13.54|13.49|2
1731696500000|2024-11-15 18:48:20|13.53|13.48|13.52|13.47|13.53|13.48|13.52|13.47|2
1731696510000|2024-11-15 18:48:30|13.51|13.46|13.5|13.45|13.51|13.46|13.49|13.44|4
1731696530000|2024-11-15 18:48:50|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|4
1731696540000|2024-11-15 18:49:00|13.51|13.46|13.53|13.48|13.53|13.48|13.51|13.46|7
1731696550000|2024-11-15 18:49:10|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731696560000|2024-11-15 18:49:20|13.53|13.48|13.51|13.46|13.53|13.48|13.51|13.46|3
1731696570000|2024-11-15 18:49:30|13.52|13.47|13.52|13.47|13.52|13.47|13.52|13.47|1
1731696580000|2024-11-15 18:49:40|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|2
1731696590000|2024-11-15 18:49:50|13.51|13.46|13.5|13.45|13.51|13.46|13.5|13.45|4
1731696610000|2024-11-15 18:50:10|13.51|13.46|13.51|13.46|13.51|13.46|13.51|13.46|1
1731696620000|2024-11-15 18:50:20|13.52|13.47|13.52|13.47|13.53|13.48|13.52|13.47|3
1731696630000|2024-11-15 18:50:30|13.53|13.48|13.54|13.49|13.54|13.49|13.52|13.47|4
1731696640000|2024-11-15 18:50:40|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731696650000|2024-11-15 18:50:50|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731696660000|2024-11-15 18:51:00|13.54|13.49|13.55|13.5|13.55|13.5|13.54|13.49|2
1731696670000|2024-11-15 18:51:10|13.54|13.49|13.54|13.49|13.55|13.5|13.54|13.49|3
1731696700000|2024-11-15 18:51:40|13.55|13.5|13.55|13.5|13.55|13.5|13.54|13.49|5
1731696720000|2024-11-15 18:52:00|13.56|13.51|13.55|13.5|13.56|13.51|13.55|13.5|2
1731696730000|2024-11-15 18:52:10|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|5
1731696740000|2024-11-15 18:52:20|13.55|13.5|13.55|13.5|13.55|13.5|13.55|13.5|1
1731696750000|2024-11-15 18:52:30|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|3
1731696770000|2024-11-15 18:52:50|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731696780000|2024-11-15 18:53:00|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731696790000|2024-11-15 18:53:10|13.55|13.5|13.57|13.52|13.57|13.52|13.55|13.5|3
1731696810000|2024-11-15 18:53:30|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731696820000|2024-11-15 18:53:40|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731696830000|2024-11-15 18:53:50|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731696850000|2024-11-15 18:54:10|13.58|13.53|13.58|13.53|13.58|13.53|13.57|13.52|3
1731696910000|2024-11-15 18:55:10|13.57|13.52|13.56|13.51|13.57|13.52|13.56|13.51|2
1731696920000|2024-11-15 18:55:20|13.57|13.52|13.55|13.5|13.57|13.52|13.55|13.5|3
1731696930000|2024-11-15 18:55:30|13.56|13.51|13.56|13.51|13.56|13.51|13.55|13.5|9
1731696960000|2024-11-15 18:56:00|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731696970000|2024-11-15 18:56:10|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|3
1731696990000|2024-11-15 18:56:30|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731697000000|2024-11-15 18:56:40|13.56|13.51|13.56|13.51|13.57|13.52|13.56|13.51|3
1731697010000|2024-11-15 18:56:50|13.57|13.52|13.57|13.52|13.57|13.52|13.56|13.51|3
1731697030000|2024-11-15 18:57:10|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731697060000|2024-11-15 18:57:40|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731697080000|2024-11-15 18:58:00|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731697090000|2024-11-15 18:58:10|13.59|13.54|13.61|13.56|13.61|13.56|13.59|13.54|3
1731697110000|2024-11-15 18:58:30|13.62|13.57|13.62|13.57|13.62|13.57|13.61|13.56|5
1731697120000|2024-11-15 18:58:40|13.61|13.56|13.62|13.57|13.62|13.57|13.61|13.56|2
1731697130000|2024-11-15 18:58:50|13.61|13.56|13.6|13.55|13.61|13.56|13.6|13.55|4
1731697140000|2024-11-15 18:59:00|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|5
1731697150000|2024-11-15 18:59:10|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731697160000|2024-11-15 18:59:20|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731697170000|2024-11-15 18:59:30|13.6|13.55|13.61|13.56|13.61|13.56|13.6|13.55|2
1731697190000|2024-11-15 18:59:50|13.6|13.55|13.59|13.54|13.6|13.55|13.59|13.54|2
1731697200000|2024-11-15 19:00:00|13.6|13.55|13.58|13.53|13.6|13.55|13.58|13.53|5
1731697210000|2024-11-15 19:00:10|13.57|13.52|13.56|13.51|13.57|13.52|13.56|13.51|2
1731697240000|2024-11-15 19:00:40|13.57|13.52|13.56|13.51|13.57|13.52|13.56|13.51|2
1731697260000|2024-11-15 19:01:00|13.57|13.52|13.56|13.51|13.57|13.52|13.56|13.51|2
1731697270000|2024-11-15 19:01:10|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731697280000|2024-11-15 19:01:20|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|4
1731697290000|2024-11-15 19:01:30|13.59|13.54|13.59|13.54|13.59|13.54|13.58|13.53|3
1731697300000|2024-11-15 19:01:40|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731697310000|2024-11-15 19:01:50|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|3
1731697320000|2024-11-15 19:02:00|13.6|13.55|13.58|13.53|13.6|13.55|13.58|13.53|3
1731697340000|2024-11-15 19:02:20|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731697360000|2024-11-15 19:02:40|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731697370000|2024-11-15 19:02:50|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|4
1731697380000|2024-11-15 19:03:00|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731697390000|2024-11-15 19:03:10|13.56|13.51|13.56|13.51|13.56|13.51|13.56|13.51|1
1731697400000|2024-11-15 19:03:20|13.55|13.5|13.56|13.51|13.56|13.51|13.55|13.5|2
1731697420000|2024-11-15 19:03:40|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|2
1731697460000|2024-11-15 19:04:20|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|2
1731697480000|2024-11-15 19:04:40|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731697490000|2024-11-15 19:04:50|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731697510000|2024-11-15 19:05:10|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731697530000|2024-11-15 19:05:30|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731697550000|2024-11-15 19:05:50|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731697570000|2024-11-15 19:06:10|13.58|13.53|13.58|13.53|13.59|13.54|13.58|13.53|3
1731697580000|2024-11-15 19:06:20|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731697600000|2024-11-15 19:06:40|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731697610000|2024-11-15 19:06:50|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731697620000|2024-11-15 19:07:00|13.58|13.53|13.58|13.53|13.59|13.54|13.58|13.53|3
1731697630000|2024-11-15 19:07:10|13.59|13.54|13.57|13.52|13.59|13.54|13.57|13.52|3
1731697640000|2024-11-15 19:07:20|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731697650000|2024-11-15 19:07:30|13.57|13.52|13.58|13.53|13.58|13.53|13.57|13.52|6
1731697660000|2024-11-15 19:07:40|13.57|13.52|13.57|13.52|13.57|13.52|13.57|13.52|1
1731697670000|2024-11-15 19:07:50|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731697680000|2024-11-15 19:08:00|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731697690000|2024-11-15 19:08:10|13.59|13.54|13.58|13.53|13.59|13.54|13.58|13.53|2
1731697700000|2024-11-15 19:08:20|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731697730000|2024-11-15 19:08:50|13.6|13.55|13.6|13.55|13.6|13.55|13.59|13.54|3
1731697740000|2024-11-15 19:09:00|13.59|13.54|13.6|13.55|13.6|13.55|13.59|13.54|4
1731697790000|2024-11-15 19:09:50|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731697820000|2024-11-15 19:10:20|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731697830000|2024-11-15 19:10:30|13.59|13.54|13.59|13.54|13.59|13.54|13.59|13.54|1
1731697840000|2024-11-15 19:10:40|13.58|13.53|13.59|13.54|13.59|13.54|13.58|13.53|2
1731697860000|2024-11-15 19:11:00|13.58|13.53|13.58|13.53|13.58|13.53|13.58|13.53|1
1731697870000|2024-11-15 19:11:10|13.59|13.54|13.6|13.55|13.61|13.56|13.59|13.54|4
1731697880000|2024-11-15 19:11:20|13.61|13.56|13.61|13.56|13.61|13.56|13.6|13.55|5
1731697890000|2024-11-15 19:11:30|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731697900000|2024-11-15 19:11:40|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731697920000|2024-11-15 19:12:00|13.6|13.55|13.6|13.55|13.6|13.55|13.6|13.55|1
1731697950000|2024-11-15 19:12:30|13.61|13.56|13.61|13.56|13.61|13.56|13.61|13.56|1
1731697960000|2024-11-15 19:12:40|13.62|13.57|13.65|13.6|13.65|13.6|13.62|13.57|4
1731697970000|2024-11-15 19:12:50|13.66|13.61|13.66|13.61|13.67|13.62|13.66|13.61|3
1731697990000|2024-11-15 19:13:10|13.67|13.62|13.68|13.63|13.68|13.63|13.67|13.62|2
1731698000000|2024-11-15 19:13:20|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731698010000|2024-11-15 19:13:30|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731698020000|2024-11-15 19:13:40|13.67|13.62|13.67|13.62|13.68|13.63|13.67|13.62|3
1731698050000|2024-11-15 19:14:10|13.68|13.63|13.69|13.64|13.69|13.64|13.67|13.62|4
1731698090000|2024-11-15 19:14:50|13.7|13.65|13.72|13.67|13.72|13.67|13.7|13.65|3
1731698100000|2024-11-15 19:15:00|13.71|13.66|13.7|13.65|13.71|13.66|13.7|13.65|6
1731698110000|2024-11-15 19:15:10|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731698120000|2024-11-15 19:15:20|13.7|13.65|13.69|13.64|13.71|13.66|13.69|13.64|4
1731698130000|2024-11-15 19:15:30|13.68|13.63|13.69|13.64|13.69|13.64|13.68|13.63|2
1731698140000|2024-11-15 19:15:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731698150000|2024-11-15 19:15:50|13.69|13.64|13.7|13.65|13.7|13.65|13.69|13.64|2
1731698160000|2024-11-15 19:16:00|13.69|13.64|13.69|13.64|13.69|13.64|13.69|13.64|1
1731698170000|2024-11-15 19:16:10|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|2
1731698190000|2024-11-15 19:16:30|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|4
1731698200000|2024-11-15 19:16:40|13.66|13.61|13.66|13.61|13.67|13.62|13.66|13.61|3
1731698210000|2024-11-15 19:16:50|13.65|13.6|13.64|13.59|13.65|13.6|13.64|13.59|2
1731698220000|2024-11-15 19:17:00|13.63|13.58|13.63|13.58|13.64|13.59|13.63|13.58|3
1731698230000|2024-11-15 19:17:10|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731698240000|2024-11-15 19:17:20|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|2
1731698250000|2024-11-15 19:17:30|13.65|13.6|13.65|13.6|13.65|13.6|13.64|13.59|3
1731698260000|2024-11-15 19:17:40|13.64|13.59|13.66|13.61|13.66|13.61|13.64|13.59|3
1731698270000|2024-11-15 19:17:50|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731698290000|2024-11-15 19:18:10|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|2
1731698300000|2024-11-15 19:18:20|13.66|13.61|13.66|13.61|13.66|13.61|13.65|13.6|3
1731698310000|2024-11-15 19:18:30|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|2
1731698320000|2024-11-15 19:18:40|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731698350000|2024-11-15 19:19:10|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|2
1731698360000|2024-11-15 19:19:20|13.66|13.61|13.65|13.6|13.66|13.61|13.65|13.6|4
1731698370000|2024-11-15 19:19:30|13.66|13.61|13.66|13.61|13.66|13.61|13.66|13.61|1
1731698380000|2024-11-15 19:19:40|13.65|13.6|13.65|13.6|13.65|13.6|13.65|13.6|1
1731698430000|2024-11-15 19:20:30|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|2
1731698450000|2024-11-15 19:20:50|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731698480000|2024-11-15 19:21:20|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|2
1731698510000|2024-11-15 19:21:50|13.67|13.62|13.66|13.61|13.67|13.62|13.66|13.61|2
1731698520000|2024-11-15 19:22:00|13.65|13.6|13.66|13.61|13.66|13.61|13.65|13.6|2
1731698530000|2024-11-15 19:22:10|13.65|13.6|13.64|13.59|13.66|13.61|13.64|13.59|4
1731698540000|2024-11-15 19:22:20|13.63|13.58|13.63|13.58|13.64|13.59|13.63|13.58|3
1731698550000|2024-11-15 19:22:30|13.64|13.59|13.65|13.6|13.65|13.6|13.64|13.59|2
1731698560000|2024-11-15 19:22:40|13.64|13.59|13.64|13.59|13.64|13.59|13.64|13.59|1
1731698590000|2024-11-15 19:23:10|13.65|13.6|13.68|13.63|13.68|13.63|13.65|13.6|4
1731698610000|2024-11-15 19:23:30|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731698620000|2024-11-15 19:23:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731698630000|2024-11-15 19:23:50|13.69|13.64|13.68|13.63|13.69|13.64|13.68|13.63|2
1731698640000|2024-11-15 19:24:00|13.67|13.62|13.67|13.62|13.67|13.62|13.67|13.62|1
1731698660000|2024-11-15 19:24:20|13.68|13.63|13.67|13.62|13.68|13.63|13.67|13.62|8
1731698680000|2024-11-15 19:24:40|13.68|13.63|13.68|13.63|13.68|13.63|13.68|13.63|1
1731699070000|2024-11-15 19:31:10|13.72|13.67|13.72|13.67|13.73|13.68|13.72|13.67|3
1731699080000|2024-11-15 19:31:20|13.73|13.68|13.74|13.69|13.74|13.69|13.72|13.67|4
1731699100000|2024-11-15 19:31:40|13.73|13.68|13.73|13.68|13.73|13.68|13.72|13.67|3
1731699140000|2024-11-15 19:32:20|13.72|13.67|13.72|13.67|13.72|13.67|13.71|13.66|5
1731699150000|2024-11-15 19:32:30|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|3
1731699160000|2024-11-15 19:32:40|13.7|13.65|13.7|13.65|13.71|13.66|13.7|13.65|3
1731699190000|2024-11-15 19:33:10|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731699200000|2024-11-15 19:33:20|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731699210000|2024-11-15 19:33:30|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731699250000|2024-11-15 19:34:10|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731699270000|2024-11-15 19:34:30|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731699320000|2024-11-15 19:35:20|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731699330000|2024-11-15 19:35:30|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|4
1731699360000|2024-11-15 19:36:00|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|3
1731699380000|2024-11-15 19:36:20|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731699420000|2024-11-15 19:37:00|13.73|13.68|13.75|13.7|13.75|13.7|13.73|13.68|3
1731699430000|2024-11-15 19:37:10|13.74|13.69|13.75|13.7|13.75|13.7|13.74|13.69|2
1731699450000|2024-11-15 19:37:30|13.74|13.69|13.72|13.67|13.74|13.69|13.72|13.67|3
1731699470000|2024-11-15 19:37:50|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|5
1731699480000|2024-11-15 19:38:00|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|2
1731699490000|2024-11-15 19:38:10|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731699500000|2024-11-15 19:38:20|13.71|13.66|13.71|13.66|13.72|13.67|13.71|13.66|5
1731699510000|2024-11-15 19:38:30|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|2
1731699520000|2024-11-15 19:38:40|13.74|13.69|13.72|13.67|13.74|13.69|13.72|13.67|5
1731699530000|2024-11-15 19:38:50|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|2
1731699550000|2024-11-15 19:39:10|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731699570000|2024-11-15 19:39:30|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731699580000|2024-11-15 19:39:40|13.71|13.66|13.72|13.67|13.72|13.67|13.71|13.66|2
1731699590000|2024-11-15 19:39:50|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731699610000|2024-11-15 19:40:10|13.72|13.67|13.73|13.68|13.73|13.68|13.72|13.67|2
1731699620000|2024-11-15 19:40:20|13.74|13.69|13.74|13.69|13.74|13.69|13.73|13.68|3
1731699630000|2024-11-15 19:40:30|13.75|13.7|13.74|13.69|13.75|13.7|13.74|13.69|2
1731699660000|2024-11-15 19:41:00|13.75|13.7|13.75|13.7|13.75|13.7|13.74|13.69|3
1731699670000|2024-11-15 19:41:10|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731699680000|2024-11-15 19:41:20|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|2
1731699700000|2024-11-15 19:41:40|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|2
1731699710000|2024-11-15 19:41:50|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731699720000|2024-11-15 19:42:00|13.78|13.73|13.77|13.72|13.78|13.73|13.77|13.72|2
1731699730000|2024-11-15 19:42:10|13.78|13.73|13.79|13.74|13.79|13.74|13.78|13.73|2
1731699750000|2024-11-15 19:42:30|13.8|13.75|13.8|13.75|13.8|13.75|13.79|13.74|3
1731699760000|2024-11-15 19:42:40|13.79|13.74|13.8|13.75|13.8|13.75|13.79|13.74|2
1731699770000|2024-11-15 19:42:50|13.81|13.76|13.82|13.77|13.82|13.77|13.81|13.76|2
1731699780000|2024-11-15 19:43:00|13.81|13.76|13.81|13.76|13.81|13.76|13.8|13.75|3
1731699790000|2024-11-15 19:43:10|13.8|13.75|13.8|13.75|13.8|13.75|13.8|13.75|1
1731699800000|2024-11-15 19:43:20|13.79|13.74|13.81|13.76|13.81|13.76|13.79|13.74|3
1731699820000|2024-11-15 19:43:40|13.82|13.77|13.82|13.77|13.83|13.78|13.82|13.77|3
1731699860000|2024-11-15 19:44:20|13.83|13.78|13.82|13.77|13.83|13.78|13.82|13.77|4
1731699870000|2024-11-15 19:44:30|13.81|13.76|13.8|13.75|13.81|13.76|13.8|13.75|2
1731699880000|2024-11-15 19:44:40|13.81|13.76|13.8|13.75|13.81|13.76|13.8|13.75|2
1731699890000|2024-11-15 19:44:50|13.79|13.74|13.79|13.74|13.79|13.74|13.79|13.74|1
1731699900000|2024-11-15 19:45:00|13.78|13.73|13.79|13.74|13.79|13.74|13.78|13.73|2
1731699910000|2024-11-15 19:45:10|13.8|13.75|13.8|13.75|13.8|13.75|13.8|13.75|1
1731699930000|2024-11-15 19:45:30|13.78|13.73|13.76|13.71|13.78|13.73|13.76|13.71|3
1731699940000|2024-11-15 19:45:40|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731699950000|2024-11-15 19:45:50|13.78|13.73|13.78|13.73|13.78|13.73|13.78|13.73|1
1731699960000|2024-11-15 19:46:00|13.77|13.72|13.77|13.72|13.77|13.72|13.76|13.71|3
1731699970000|2024-11-15 19:46:10|13.78|13.73|13.78|13.73|13.78|13.73|13.78|13.73|1
1731699990000|2024-11-15 19:46:30|13.77|13.72|13.78|13.73|13.78|13.73|13.77|13.72|2
1731700000000|2024-11-15 19:46:40|13.77|13.72|13.78|13.73|13.78|13.73|13.77|13.72|2
1731700010000|2024-11-15 19:46:50|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731700020000|2024-11-15 19:47:00|13.76|13.71|13.77|13.72|13.77|13.72|13.76|13.71|2
1731700030000|2024-11-15 19:47:10|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731700040000|2024-11-15 19:47:20|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|2
1731700050000|2024-11-15 19:47:30|13.77|13.72|13.76|13.71|13.78|13.73|13.76|13.71|6
1731700060000|2024-11-15 19:47:40|13.77|13.72|13.77|13.72|13.78|13.73|13.77|13.72|3
1731700070000|2024-11-15 19:47:50|13.78|13.73|13.77|13.72|13.78|13.73|13.77|13.72|2
1731700080000|2024-11-15 19:48:00|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731700100000|2024-11-15 19:48:20|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731700110000|2024-11-15 19:48:30|13.76|13.71|13.76|13.71|13.76|13.71|13.75|13.7|3
1731700140000|2024-11-15 19:49:00|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|2
1731700150000|2024-11-15 19:49:10|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731700160000|2024-11-15 19:49:20|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731700180000|2024-11-15 19:49:40|13.75|13.7|13.76|13.71|13.76|13.71|13.75|13.7|2
1731700190000|2024-11-15 19:49:50|13.75|13.7|13.77|13.72|13.77|13.72|13.75|13.7|3
1731700200000|2024-11-15 19:50:00|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731700210000|2024-11-15 19:50:10|13.77|13.72|13.76|13.71|13.77|13.72|13.76|13.71|2
1731700230000|2024-11-15 19:50:30|13.77|13.72|13.77|13.72|13.77|13.72|13.77|13.72|1
1731700270000|2024-11-15 19:51:10|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731700280000|2024-11-15 19:51:20|13.76|13.71|13.76|13.71|13.76|13.71|13.76|13.71|1
1731700290000|2024-11-15 19:51:30|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731700300000|2024-11-15 19:51:40|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731700310000|2024-11-15 19:51:50|13.73|13.68|13.74|13.69|13.74|13.69|13.73|13.68|4
1731700320000|2024-11-15 19:52:00|13.73|13.68|13.73|13.68|13.73|13.68|13.73|13.68|1
1731700330000|2024-11-15 19:52:10|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731700350000|2024-11-15 19:52:30|13.72|13.67|13.74|13.69|13.74|13.69|13.72|13.67|2
1731700360000|2024-11-15 19:52:40|13.75|13.7|13.75|13.7|13.75|13.7|13.74|13.69|3
1731700370000|2024-11-15 19:52:50|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731700380000|2024-11-15 19:53:00|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|4
1731700390000|2024-11-15 19:53:10|13.74|13.69|13.74|13.69|13.75|13.7|13.74|13.69|3
1731700400000|2024-11-15 19:53:20|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731700440000|2024-11-15 19:54:00|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731700450000|2024-11-15 19:54:10|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731700460000|2024-11-15 19:54:20|13.74|13.69|13.73|13.68|13.74|13.69|13.73|13.68|2
1731700470000|2024-11-15 19:54:30|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731700490000|2024-11-15 19:54:50|13.75|13.7|13.75|13.7|13.75|13.7|13.75|13.7|1
1731700500000|2024-11-15 19:55:00|13.76|13.71|13.73|13.68|13.76|13.71|13.73|13.68|4
1731700510000|2024-11-15 19:55:10|13.72|13.67|13.72|13.67|13.72|13.67|13.72|13.67|1
1731700520000|2024-11-15 19:55:20|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731700540000|2024-11-15 19:55:40|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731700560000|2024-11-15 19:56:00|13.72|13.67|13.71|13.66|13.72|13.67|13.71|13.66|2
1731700570000|2024-11-15 19:56:10|13.7|13.65|13.7|13.65|13.7|13.65|13.7|13.65|1
1731700580000|2024-11-15 19:56:20|13.71|13.66|13.71|13.66|13.71|13.66|13.71|13.66|1
1731700590000|2024-11-15 19:56:30|13.7|13.65|13.7|13.65|13.71|13.66|13.69|13.64|4
1731700620000|2024-11-15 19:57:00|13.71|13.66|13.73|13.68|13.73|13.68|13.71|13.66|2
1731700630000|2024-11-15 19:57:10|13.74|13.69|13.72|13.67|13.74|13.69|13.71|13.66|5
1731700640000|2024-11-15 19:57:20|13.73|13.68|13.76|13.71|13.76|13.71|13.72|13.67|6
1731700650000|2024-11-15 19:57:30|13.77|13.72|13.76|13.71|13.78|13.73|13.76|13.71|4
1731700660000|2024-11-15 19:57:40|13.77|13.72|13.79|13.74|13.79|13.74|13.77|13.72|3
1731700670000|2024-11-15 19:57:50|13.78|13.73|13.79|13.74|13.79|13.74|13.78|13.73|2
1731700680000|2024-11-15 19:58:00|13.8|13.75|13.79|13.74|13.8|13.75|13.79|13.74|6
1731700690000|2024-11-15 19:58:10|13.8|13.75|13.8|13.75|13.8|13.75|13.79|13.74|3
1731700700000|2024-11-15 19:58:20|13.79|13.74|13.8|13.75|13.8|13.75|13.79|13.74|2
1731700710000|2024-11-15 19:58:30|13.81|13.76|13.81|13.76|13.81|13.76|13.81|13.76|1
1731700720000|2024-11-15 19:58:40|13.82|13.77|13.84|13.79|13.84|13.79|13.82|13.77|3
1731700730000|2024-11-15 19:58:50|13.85|13.8|13.85|13.8|13.85|13.8|13.84|13.79|5
1731700740000|2024-11-15 19:59:00|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|6
1731700750000|2024-11-15 19:59:10|13.86|13.81|13.86|13.81|13.86|13.81|13.85|13.8|9
1731700790000|2024-11-15 19:59:50|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|3
1731700800000|2024-11-15 20:00:00|13.84|13.79|13.85|13.8|13.85|13.8|13.84|13.79|2
1731700810000|2024-11-15 20:00:10|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731700820000|2024-11-15 20:00:20|13.85|13.8|13.84|13.79|13.85|13.8|13.84|13.79|2
1731700830000|2024-11-15 20:00:30|13.85|13.8|13.84|13.79|13.85|13.8|13.84|13.79|2
1731700860000|2024-11-15 20:01:00|13.83|13.78|13.83|13.78|13.83|13.78|13.83|13.78|1
1731700870000|2024-11-15 20:01:10|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731700880000|2024-11-15 20:01:20|13.85|13.8|13.84|13.79|13.85|13.8|13.84|13.79|6
1731700900000|2024-11-15 20:01:40|13.86|13.81|13.84|13.79|13.86|13.81|13.84|13.79|7
1731700910000|2024-11-15 20:01:50|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|4
1731700920000|2024-11-15 20:02:00|13.85|13.8|13.85|13.8|13.85|13.8|13.85|13.8|1
1731700930000|2024-11-15 20:02:10|13.86|13.81|13.87|13.82|13.87|13.82|13.85|13.8|4
1731700940000|2024-11-15 20:02:20|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731701250000|2024-11-15 20:07:30|13.89|13.84|13.91|13.86|13.91|13.86|13.89|13.84|4
1731701270000|2024-11-15 20:07:50|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731701290000|2024-11-15 20:08:10|13.91|13.86|13.93|13.88|13.93|13.88|13.91|13.86|5
1731701300000|2024-11-15 20:08:20|13.92|13.87|13.92|13.87|13.92|13.87|13.91|13.86|3
1731701310000|2024-11-15 20:08:30|13.93|13.88|13.92|13.87|13.93|13.88|13.92|13.87|2
1731701320000|2024-11-15 20:08:40|13.91|13.86|13.92|13.87|13.92|13.87|13.91|13.86|4
1731701330000|2024-11-15 20:08:50|13.93|13.88|13.92|13.87|13.93|13.88|13.92|13.87|2
1731701340000|2024-11-15 20:09:00|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731701350000|2024-11-15 20:09:10|13.92|13.87|13.93|13.88|13.93|13.88|13.92|13.87|6
1731701370000|2024-11-15 20:09:30|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731701380000|2024-11-15 20:09:40|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731701390000|2024-11-15 20:09:50|13.92|13.87|13.9|13.85|13.92|13.87|13.9|13.85|3
1731701400000|2024-11-15 20:10:00|13.91|13.86|13.91|13.86|13.92|13.87|13.91|13.86|3
1731701410000|2024-11-15 20:10:10|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731701460000|2024-11-15 20:11:00|13.91|13.86|13.91|13.86|13.92|13.87|13.91|13.86|3
1731701470000|2024-11-15 20:11:10|13.92|13.87|13.93|13.88|13.93|13.88|13.92|13.87|2
1731701480000|2024-11-15 20:11:20|13.92|13.87|13.92|13.87|13.93|13.88|13.92|13.87|3
1731701500000|2024-11-15 20:11:40|13.91|13.86|13.92|13.87|13.92|13.87|13.91|13.86|2
1731701520000|2024-11-15 20:12:00|13.93|13.88|13.94|13.89|13.94|13.89|13.93|13.88|2
1731701530000|2024-11-15 20:12:10|13.95|13.9|13.95|13.9|13.95|13.9|13.95|13.9|1
1731701540000|2024-11-15 20:12:20|13.94|13.89|13.95|13.9|13.95|13.9|13.94|13.89|2
1731701550000|2024-11-15 20:12:30|13.94|13.89|13.95|13.9|13.95|13.9|13.94|13.89|2
1731701560000|2024-11-15 20:12:40|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731701570000|2024-11-15 20:12:50|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731701580000|2024-11-15 20:13:00|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731701590000|2024-11-15 20:13:10|13.95|13.9|13.94|13.89|13.95|13.9|13.94|13.89|2
1731701610000|2024-11-15 20:13:30|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731701640000|2024-11-15 20:14:00|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731701650000|2024-11-15 20:14:10|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731701660000|2024-11-15 20:14:20|13.94|13.89|13.93|13.88|13.94|13.89|13.93|13.88|2
1731701680000|2024-11-15 20:14:40|13.94|13.89|13.93|13.88|13.94|13.89|13.93|13.88|4
1731701690000|2024-11-15 20:14:50|13.94|13.89|13.94|13.89|13.94|13.89|13.93|13.88|11
1731701700000|2024-11-15 20:15:00|13.93|13.88|13.94|13.89|13.94|13.89|13.93|13.88|2
1731701730000|2024-11-15 20:15:30|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731701760000|2024-11-15 20:16:00|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731701770000|2024-11-15 20:16:10|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731701780000|2024-11-15 20:16:20|13.92|13.87|13.91|13.86|13.92|13.87|13.91|13.86|2
1731701800000|2024-11-15 20:16:40|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731701820000|2024-11-15 20:17:00|13.91|13.86|13.91|13.86|13.92|13.87|13.91|13.86|3
1731701830000|2024-11-15 20:17:10|13.9|13.85|13.9|13.85|13.9|13.85|13.9|13.85|1
1731701840000|2024-11-15 20:17:20|13.89|13.84|13.89|13.84|13.89|13.84|13.89|13.84|1
1731701850000|2024-11-15 20:17:30|13.88|13.83|13.88|13.83|13.88|13.83|13.88|13.83|1
1731701860000|2024-11-15 20:17:40|13.89|13.84|13.9|13.85|13.9|13.85|13.89|13.84|2
1731701870000|2024-11-15 20:17:50|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731701880000|2024-11-15 20:18:00|13.92|13.87|13.92|13.87|13.93|13.88|13.92|13.87|3
1731701890000|2024-11-15 20:18:10|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731701910000|2024-11-15 20:18:30|13.94|13.89|13.95|13.9|13.95|13.9|13.94|13.89|2
1731701930000|2024-11-15 20:18:50|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731701940000|2024-11-15 20:19:00|13.97|13.92|13.97|13.92|13.97|13.92|13.96|13.91|5
1731701950000|2024-11-15 20:19:10|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731701970000|2024-11-15 20:19:30|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731701980000|2024-11-15 20:19:40|13.96|13.91|13.97|13.92|13.97|13.92|13.96|13.91|2
1731701990000|2024-11-15 20:19:50|13.96|13.91|13.97|13.92|13.97|13.92|13.96|13.91|2
1731702000000|2024-11-15 20:20:00|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731702010000|2024-11-15 20:20:10|13.95|13.9|13.94|13.89|13.96|13.91|13.94|13.89|4
1731702020000|2024-11-15 20:20:20|13.93|13.88|13.94|13.89|13.94|13.89|13.93|13.88|2
1731702030000|2024-11-15 20:20:30|13.95|13.9|13.95|13.9|13.95|13.9|13.95|13.9|1
1731702040000|2024-11-15 20:20:40|13.94|13.89|13.95|13.9|13.95|13.9|13.94|13.89|2
1731702050000|2024-11-15 20:20:50|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731702060000|2024-11-15 20:21:00|13.93|13.88|13.93|13.88|13.94|13.89|13.93|13.88|3
1731702070000|2024-11-15 20:21:10|13.94|13.89|13.93|13.88|13.94|13.89|13.93|13.88|2
1731702080000|2024-11-15 20:21:20|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731702090000|2024-11-15 20:21:30|13.91|13.86|13.91|13.86|13.92|13.87|13.91|13.86|3
1731702100000|2024-11-15 20:21:40|13.9|13.85|13.9|13.85|13.91|13.86|13.9|13.85|3
1731702110000|2024-11-15 20:21:50|13.89|13.84|13.89|13.84|13.89|13.84|13.89|13.84|1
1731702130000|2024-11-15 20:22:10|13.88|13.83|13.88|13.83|13.88|13.83|13.88|13.83|1
1731702140000|2024-11-15 20:22:20|13.89|13.84|13.88|13.83|13.89|13.84|13.88|13.83|4
1731702160000|2024-11-15 20:22:40|13.87|13.82|13.87|13.82|13.87|13.82|13.87|13.82|1
1731702170000|2024-11-15 20:22:50|13.88|13.83|13.88|13.83|13.88|13.83|13.88|13.83|1
1731702180000|2024-11-15 20:23:00|13.89|13.84|13.88|13.83|13.89|13.84|13.88|13.83|2
1731702190000|2024-11-15 20:23:10|13.89|13.84|13.88|13.83|13.89|13.84|13.88|13.83|4
1731702200000|2024-11-15 20:23:20|13.89|13.84|13.89|13.84|13.9|13.85|13.89|13.84|3
1731702210000|2024-11-15 20:23:30|13.9|13.85|13.89|13.84|13.9|13.85|13.89|13.84|4
1731702220000|2024-11-15 20:23:40|13.9|13.85|13.9|13.85|13.9|13.85|13.9|13.85|1
1731702230000|2024-11-15 20:23:50|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731702240000|2024-11-15 20:24:00|13.92|13.87|13.9|13.85|13.92|13.87|13.9|13.85|7
1731702250000|2024-11-15 20:24:10|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731702260000|2024-11-15 20:24:20|13.92|13.87|13.9|13.85|13.92|13.87|13.9|13.85|7
1731702270000|2024-11-15 20:24:30|13.91|13.86|13.91|13.86|13.92|13.87|13.9|13.85|11
1731702290000|2024-11-15 20:24:50|13.9|13.85|13.91|13.86|13.91|13.86|13.9|13.85|4
1731702300000|2024-11-15 20:25:00|13.9|13.85|13.9|13.85|13.9|13.85|13.89|13.84|3
1731702310000|2024-11-15 20:25:10|13.91|13.86|13.9|13.85|13.91|13.86|13.9|13.85|10
1731702320000|2024-11-15 20:25:20|13.91|13.86|13.91|13.86|13.91|13.86|13.9|13.85|3
1731702330000|2024-11-15 20:25:30|13.9|13.85|13.9|13.85|13.9|13.85|13.9|13.85|1
1731702340000|2024-11-15 20:25:40|13.89|13.84|13.89|13.84|13.89|13.84|13.89|13.84|1
1731702350000|2024-11-15 20:25:50|13.9|13.85|13.9|13.85|13.91|13.86|13.9|13.85|5
1731702360000|2024-11-15 20:26:00|13.89|13.84|13.9|13.85|13.9|13.85|13.89|13.84|2
1731702370000|2024-11-15 20:26:10|13.91|13.86|13.9|13.85|13.91|13.86|13.9|13.85|2
1731702380000|2024-11-15 20:26:20|13.91|13.86|13.89|13.84|13.91|13.86|13.89|13.84|3
1731702390000|2024-11-15 20:26:30|13.88|13.83|13.9|13.85|13.9|13.85|13.88|13.83|7
1731702400000|2024-11-15 20:26:40|13.89|13.84|13.89|13.84|13.89|13.84|13.89|13.84|1
1731702420000|2024-11-15 20:27:00|13.9|13.85|13.89|13.84|13.9|13.85|13.89|13.84|4
1731702430000|2024-11-15 20:27:10|13.9|13.85|13.89|13.84|13.9|13.85|13.89|13.84|2
1731702440000|2024-11-15 20:27:20|13.9|13.85|13.9|13.85|13.91|13.86|13.9|13.85|3
1731702450000|2024-11-15 20:27:30|13.91|13.86|13.91|13.86|13.91|13.86|13.9|13.85|3
1731702460000|2024-11-15 20:27:40|13.9|13.85|13.91|13.86|13.91|13.86|13.9|13.85|4
1731702480000|2024-11-15 20:28:00|13.9|13.85|13.91|13.86|13.91|13.86|13.9|13.85|2
1731702510000|2024-11-15 20:28:30|13.92|13.87|13.91|13.86|13.92|13.87|13.91|13.86|2
1731702520000|2024-11-15 20:28:40|13.9|13.85|13.9|13.85|13.9|13.85|13.9|13.85|1
1731702530000|2024-11-15 20:28:50|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731702540000|2024-11-15 20:29:00|13.9|13.85|13.89|13.84|13.9|13.85|13.89|13.84|2
1731702570000|2024-11-15 20:29:30|13.88|13.83|13.89|13.84|13.89|13.84|13.88|13.83|2
1731702580000|2024-11-15 20:29:40|13.88|13.83|13.89|13.84|13.89|13.84|13.88|13.83|2
1731702590000|2024-11-15 20:29:50|13.87|13.82|13.87|13.82|13.87|13.82|13.87|13.82|1
1731702600000|2024-11-15 20:30:00|13.88|13.83|13.88|13.83|13.88|13.83|13.88|13.83|1
1731702610000|2024-11-15 20:30:10|13.89|13.84|13.9|13.85|13.91|13.86|13.88|13.83|6
1731702620000|2024-11-15 20:30:20|13.91|13.86|13.9|13.85|13.91|13.86|13.9|13.85|4
1731702630000|2024-11-15 20:30:30|13.91|13.86|13.9|13.85|13.91|13.86|13.89|13.84|4
1731702640000|2024-11-15 20:30:40|13.89|13.84|13.89|13.84|13.89|13.84|13.89|13.84|1
1731702650000|2024-11-15 20:30:50|13.88|13.83|13.88|13.83|13.88|13.83|13.88|13.83|1
1731702660000|2024-11-15 20:31:00|13.89|13.84|13.88|13.83|13.89|13.84|13.88|13.83|4
1731702690000|2024-11-15 20:31:30|13.87|13.82|13.88|13.83|13.88|13.83|13.87|13.82|2
1731702700000|2024-11-15 20:31:40|13.87|13.82|13.85|13.8|13.87|13.82|13.85|13.8|3
1731702710000|2024-11-15 20:31:50|13.84|13.79|13.83|13.78|13.85|13.8|13.83|13.78|6
1731702720000|2024-11-15 20:32:00|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731702730000|2024-11-15 20:32:10|13.83|13.78|13.83|13.78|13.83|13.78|13.83|13.78|1
1731702750000|2024-11-15 20:32:30|13.82|13.77|13.83|13.78|13.83|13.78|13.82|13.77|2
1731702770000|2024-11-15 20:32:50|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731702780000|2024-11-15 20:33:00|13.85|13.8|13.85|13.8|13.85|13.8|13.84|13.79|5
1731702800000|2024-11-15 20:33:20|13.86|13.81|13.86|13.81|13.87|13.82|13.86|13.81|3
1731702810000|2024-11-15 20:33:30|13.87|13.82|13.87|13.82|13.87|13.82|13.87|13.82|1
1731702890000|2024-11-15 20:34:50|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731702900000|2024-11-15 20:35:00|13.87|13.82|13.87|13.82|13.87|13.82|13.86|13.81|3
1731702910000|2024-11-15 20:35:10|13.86|13.81|13.86|13.81|13.86|13.81|13.85|13.8|3
1731702930000|2024-11-15 20:35:30|13.87|13.82|13.86|13.81|13.87|13.82|13.86|13.81|2
1731702940000|2024-11-15 20:35:40|13.87|13.82|13.87|13.82|13.87|13.82|13.87|13.82|1
1731702960000|2024-11-15 20:36:00|13.86|13.81|13.86|13.81|13.87|13.82|13.86|13.81|3
1731702980000|2024-11-15 20:36:20|13.87|13.82|13.87|13.82|13.87|13.82|13.86|13.81|5
1731703000000|2024-11-15 20:36:40|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731703020000|2024-11-15 20:37:00|13.85|13.8|13.85|13.8|13.85|13.8|13.85|13.8|1
1731703030000|2024-11-15 20:37:10|13.86|13.81|13.86|13.81|13.86|13.81|13.85|13.8|3
1731703040000|2024-11-15 20:37:20|13.85|13.8|13.85|13.8|13.85|13.8|13.85|13.8|1
1731703070000|2024-11-15 20:37:50|13.84|13.79|13.84|13.79|13.84|13.79|13.84|13.79|1
1731703080000|2024-11-15 20:38:00|13.82|13.77|13.82|13.77|13.83|13.78|13.82|13.77|3
1731703090000|2024-11-15 20:38:10|13.81|13.76|13.81|13.76|13.81|13.76|13.81|13.76|1
1731703100000|2024-11-15 20:38:20|13.82|13.77|13.82|13.77|13.82|13.77|13.82|13.77|1
1731703110000|2024-11-15 20:38:30|13.81|13.76|13.78|13.73|13.81|13.76|13.78|13.73|6
1731703120000|2024-11-15 20:38:40|13.76|13.71|13.75|13.7|13.76|13.71|13.75|13.7|2
1731703130000|2024-11-15 20:38:50|13.74|13.69|13.74|13.69|13.74|13.69|13.74|13.69|1
1731703140000|2024-11-15 20:39:00|13.75|13.7|13.79|13.74|13.79|13.74|13.75|13.7|5
1731703150000|2024-11-15 20:39:10|13.8|13.75|13.81|13.76|13.81|13.76|13.8|13.75|2
1731703160000|2024-11-15 20:39:20|13.82|13.77|13.83|13.78|13.83|13.78|13.81|13.76|4
1731703170000|2024-11-15 20:39:30|13.84|13.79|13.86|13.81|13.86|13.81|13.84|13.79|5
1731703180000|2024-11-15 20:39:40|13.87|13.82|13.86|13.81|13.87|13.82|13.86|13.81|4
1731703190000|2024-11-15 20:39:50|13.85|13.8|13.85|13.8|13.85|13.8|13.85|13.8|1
1731703200000|2024-11-15 20:40:00|13.84|13.79|13.84|13.79|13.84|13.79|13.83|13.78|5
1731703210000|2024-11-15 20:40:10|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|6
1731703220000|2024-11-15 20:40:20|13.87|13.82|13.87|13.82|13.87|13.82|13.86|13.81|9
1731703230000|2024-11-15 20:40:30|13.86|13.81|13.86|13.81|13.87|13.82|13.85|13.8|7
1731703240000|2024-11-15 20:40:40|13.85|13.8|13.84|13.79|13.86|13.81|13.84|13.79|4
1731703250000|2024-11-15 20:40:50|13.85|13.8|13.84|13.79|13.85|13.8|13.84|13.79|6
1731703260000|2024-11-15 20:41:00|13.85|13.8|13.84|13.79|13.85|13.8|13.84|13.79|4
1731703270000|2024-11-15 20:41:10|13.85|13.8|13.85|13.8|13.85|13.8|13.84|13.79|3
1731703280000|2024-11-15 20:41:20|13.84|13.79|13.85|13.8|13.85|13.8|13.84|13.79|2
1731703290000|2024-11-15 20:41:30|13.84|13.79|13.85|13.8|13.85|13.8|13.84|13.79|2
1731703300000|2024-11-15 20:41:40|13.84|13.79|13.85|13.8|13.85|13.8|13.84|13.79|2
1731703310000|2024-11-15 20:41:50|13.86|13.81|13.86|13.81|13.87|13.82|13.86|13.81|3
1731703320000|2024-11-15 20:42:00|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|2
1731703340000|2024-11-15 20:42:20|13.85|13.8|13.85|13.8|13.86|13.81|13.84|13.79|5
1731703350000|2024-11-15 20:42:30|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731703360000|2024-11-15 20:42:40|13.87|13.82|13.87|13.82|13.87|13.82|13.87|13.82|1
1731703390000|2024-11-15 20:43:10|13.86|13.81|13.86|13.81|13.87|13.82|13.86|13.81|3
1731703400000|2024-11-15 20:43:20|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|3
1731703420000|2024-11-15 20:43:40|13.84|13.79|13.84|13.79|13.85|13.8|13.84|13.79|3
1731703430000|2024-11-15 20:43:50|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|5
1731703440000|2024-11-15 20:44:00|13.84|13.79|13.84|13.79|13.84|13.79|13.83|13.78|3
1731703460000|2024-11-15 20:44:20|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|4
1731703470000|2024-11-15 20:44:30|13.85|13.8|13.84|13.79|13.85|13.8|13.84|13.79|2
1731703480000|2024-11-15 20:44:40|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|2
1731703490000|2024-11-15 20:44:50|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|4
1731703510000|2024-11-15 20:45:10|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|6
1731703520000|2024-11-15 20:45:20|13.83|13.78|13.83|13.78|13.84|13.79|13.83|13.78|7
1731703530000|2024-11-15 20:45:30|13.84|13.79|13.84|13.79|13.84|13.79|13.83|13.78|7
1731703540000|2024-11-15 20:45:40|13.83|13.78|13.83|13.78|13.84|13.79|13.83|13.78|7
1731703550000|2024-11-15 20:45:50|13.84|13.79|13.83|13.78|13.84|13.79|13.83|13.78|8
1731703560000|2024-11-15 20:46:00|13.84|13.79|13.83|13.78|13.84|13.79|13.83|13.78|6
1731703570000|2024-11-15 20:46:10|13.84|13.79|13.84|13.79|13.84|13.79|13.83|13.78|3
1731703580000|2024-11-15 20:46:20|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|4
1731703590000|2024-11-15 20:46:30|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|4
1731703600000|2024-11-15 20:46:40|13.85|13.8|13.85|13.8|13.85|13.8|13.85|13.8|1
1731703610000|2024-11-15 20:46:50|13.84|13.79|13.84|13.79|13.85|13.8|13.84|13.79|9
1731703630000|2024-11-15 20:47:10|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|2
1731703680000|2024-11-15 20:48:00|13.83|13.78|13.83|13.78|13.84|13.79|13.83|13.78|3
1731703690000|2024-11-15 20:48:10|13.84|13.79|13.83|13.78|13.84|13.79|13.83|13.78|4
1731703700000|2024-11-15 20:48:20|13.84|13.79|13.84|13.79|13.84|13.79|13.83|13.78|3
1731703720000|2024-11-15 20:48:40|13.85|13.8|13.85|13.8|13.85|13.8|13.85|13.8|1
1731703730000|2024-11-15 20:48:50|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731703740000|2024-11-15 20:49:00|13.87|13.82|13.86|13.81|13.87|13.82|13.86|13.81|6
1731703760000|2024-11-15 20:49:20|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|3
1731703770000|2024-11-15 20:49:30|13.84|13.79|13.86|13.81|13.86|13.81|13.84|13.79|7
1731703780000|2024-11-15 20:49:40|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|6
1731703790000|2024-11-15 20:49:50|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|3
1731703800000|2024-11-15 20:50:00|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|10
1731703810000|2024-11-15 20:50:10|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|4
1731703830000|2024-11-15 20:50:30|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|2
1731703840000|2024-11-15 20:50:40|13.84|13.79|13.84|13.79|13.85|13.8|13.84|13.79|3
1731703910000|2024-11-15 20:51:50|13.85|13.8|13.84|13.79|13.85|13.8|13.84|13.79|4
1731704020000|2024-11-15 20:53:40|13.83|13.78|13.84|13.79|13.84|13.79|13.83|13.78|2
1731704050000|2024-11-15 20:54:10|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|2
1731704060000|2024-11-15 20:54:20|13.87|13.82|13.87|13.82|13.87|13.82|13.86|13.81|7
1731704070000|2024-11-15 20:54:30|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731704080000|2024-11-15 20:54:40|13.87|13.82|13.86|13.81|13.87|13.82|13.85|13.8|10
1731704100000|2024-11-15 20:55:00|13.85|13.8|13.86|13.81|13.86|13.81|13.85|13.8|2
1731704110000|2024-11-15 20:55:10|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|5
1731704120000|2024-11-15 20:55:20|13.86|13.81|13.85|13.8|13.86|13.81|13.85|13.8|6
1731704130000|2024-11-15 20:55:30|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731704160000|2024-11-15 20:56:00|13.87|13.82|13.86|13.81|13.87|13.82|13.86|13.81|2
1731704170000|2024-11-15 20:56:10|13.87|13.82|13.87|13.82|13.87|13.82|13.86|13.81|7
1731704180000|2024-11-15 20:56:20|13.88|13.83|13.87|13.82|13.88|13.83|13.87|13.82|6
1731704190000|2024-11-15 20:56:30|13.86|13.81|13.86|13.81|13.86|13.81|13.86|13.81|1
1731704200000|2024-11-15 20:56:40|13.87|13.82|13.86|13.81|13.87|13.82|13.86|13.81|2
1731704210000|2024-11-15 20:56:50|13.87|13.82|13.86|13.81|13.87|13.82|13.86|13.81|2
1731704290000|2024-11-15 20:58:10|13.85|13.8|13.85|13.8|13.86|13.81|13.85|13.8|11
1731704300000|2024-11-15 20:58:20|13.84|13.79|13.85|13.8|13.85|13.8|13.84|13.79|4
1731704310000|2024-11-15 20:58:30|13.84|13.79|13.84|13.79|13.85|13.8|13.84|13.79|5
1731704320000|2024-11-15 20:58:40|13.85|13.8|13.85|13.8|13.85|13.8|13.85|13.8|1
1731704330000|2024-11-15 20:58:50|13.84|13.79|13.85|13.8|13.85|13.8|13.84|13.79|4
1731704340000|2024-11-15 20:59:00|13.84|13.79|13.86|13.81|13.86|13.81|13.84|13.79|5
1731704350000|2024-11-15 20:59:10|13.87|13.82|13.87|13.82|13.87|13.82|13.87|13.82|1
1731704360000|2024-11-15 20:59:20|13.86|13.81|13.87|13.82|13.87|13.82|13.86|13.81|2
1731704370000|2024-11-15 20:59:30|13.86|13.81|13.87|13.82|13.87|13.82|13.86|13.81|2
1731704390000|2024-11-15 20:59:50|13.88|13.83|13.88|13.83|13.89|13.84|13.87|13.82|7
1731704400000|2024-11-15 21:00:00|13.87|13.82|13.87|13.82|13.88|13.83|13.87|13.82|9
1731704410000|2024-11-15 21:00:10|13.88|13.83|13.87|13.82|13.88|13.83|13.87|13.82|4
1731704440000|2024-11-15 21:00:40|13.86|13.81|13.87|13.82|13.87|13.82|13.86|13.81|2
1731704460000|2024-11-15 21:01:00|13.88|13.83|13.88|13.83|13.88|13.83|13.88|13.83|1
1731704470000|2024-11-15 21:01:10|13.89|13.84|13.89|13.84|13.9|13.85|13.89|13.84|3
1731704480000|2024-11-15 21:01:20|13.9|13.85|13.9|13.85|13.9|13.85|13.9|13.85|1
1731704490000|2024-11-15 21:01:30|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731704500000|2024-11-15 21:01:40|13.92|13.87|13.91|13.86|13.92|13.87|13.91|13.86|10
1731704520000|2024-11-15 21:02:00|13.92|13.87|13.91|13.86|13.92|13.87|13.91|13.86|8
1731704530000|2024-11-15 21:02:10|13.9|13.85|13.91|13.86|13.91|13.86|13.9|13.85|2
1731704540000|2024-11-15 21:02:20|13.92|13.87|13.91|13.86|13.92|13.87|13.91|13.86|4
1731704550000|2024-11-15 21:02:30|13.92|13.87|13.92|13.87|13.92|13.87|13.91|13.86|3
1731704560000|2024-11-15 21:02:40|13.91|13.86|13.92|13.87|13.92|13.87|13.91|13.86|2
1731704570000|2024-11-15 21:02:50|13.91|13.86|13.92|13.87|13.92|13.87|13.91|13.86|4
1731704580000|2024-11-15 21:03:00|13.93|13.88|13.93|13.88|13.94|13.89|13.92|13.87|7
1731704590000|2024-11-15 21:03:10|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731704600000|2024-11-15 21:03:20|13.93|13.88|13.93|13.88|13.94|13.89|13.93|13.88|3
1731704610000|2024-11-15 21:03:30|13.92|13.87|13.93|13.88|13.93|13.88|13.92|13.87|2
1731704630000|2024-11-15 21:03:50|13.92|13.87|13.93|13.88|13.93|13.88|13.92|13.87|6
1731704640000|2024-11-15 21:04:00|13.92|13.87|13.93|13.88|13.93|13.88|13.92|13.87|4
1731704650000|2024-11-15 21:04:10|13.92|13.87|13.92|13.87|13.93|13.88|13.91|13.86|5
1731704660000|2024-11-15 21:04:20|13.91|13.86|13.91|13.86|13.92|13.87|13.91|13.86|3
1731704670000|2024-11-15 21:04:30|13.92|13.87|13.91|13.86|13.92|13.87|13.91|13.86|6
1731704690000|2024-11-15 21:04:50|13.9|13.85|13.92|13.87|13.92|13.87|13.9|13.85|3
1731704700000|2024-11-15 21:05:00|13.93|13.88|13.93|13.88|13.93|13.88|13.92|13.87|3
1731704710000|2024-11-15 21:05:10|13.94|13.89|13.93|13.88|13.95|13.9|13.93|13.88|12
1731704720000|2024-11-15 21:05:20|13.94|13.89|13.93|13.88|13.94|13.89|13.93|13.88|10
1731704730000|2024-11-15 21:05:30|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731704760000|2024-11-15 21:06:00|13.95|13.9|13.95|13.9|13.95|13.9|13.94|13.89|5
1731704770000|2024-11-15 21:06:10|13.94|13.89|13.95|13.9|13.95|13.9|13.94|13.89|2
1731704780000|2024-11-15 21:06:20|13.94|13.89|13.95|13.9|13.95|13.9|13.94|13.89|4
1731704790000|2024-11-15 21:06:30|13.94|13.89|13.95|13.9|13.95|13.9|13.94|13.89|2
1731704810000|2024-11-15 21:06:50|13.93|13.88|13.94|13.89|13.94|13.89|13.93|13.88|2
1731704830000|2024-11-15 21:07:10|13.93|13.88|13.93|13.88|13.94|13.89|13.93|13.88|3
1731704850000|2024-11-15 21:07:30|13.94|13.89|13.93|13.88|13.94|13.89|13.93|13.88|4
1731704860000|2024-11-15 21:07:40|13.92|13.87|13.93|13.88|13.93|13.88|13.92|13.87|2
1731704890000|2024-11-15 21:08:10|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731704900000|2024-11-15 21:08:20|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731704910000|2024-11-15 21:08:30|13.92|13.87|13.92|13.87|13.93|13.88|13.92|13.87|3
1731704920000|2024-11-15 21:08:40|13.93|13.88|13.92|13.87|13.93|13.88|13.92|13.87|2
1731704930000|2024-11-15 21:08:50|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731704960000|2024-11-15 21:09:20|13.92|13.87|13.92|13.87|13.92|13.87|13.92|13.87|1
1731704980000|2024-11-15 21:09:40|13.91|13.86|13.92|13.87|13.92|13.87|13.91|13.86|6
1731705000000|2024-11-15 21:10:00|13.91|13.86|13.91|13.86|13.92|13.87|13.91|13.86|5
1731705010000|2024-11-15 21:10:10|13.92|13.87|13.92|13.87|13.93|13.88|13.92|13.87|3
1731705030000|2024-11-15 21:10:30|13.91|13.86|13.91|13.86|13.91|13.86|13.91|13.86|1
1731705070000|2024-11-15 21:11:10|13.92|13.87|13.92|13.87|13.93|13.88|13.91|13.86|5
1731705080000|2024-11-15 21:11:20|13.91|13.86|13.92|13.87|13.92|13.87|13.91|13.86|2
1731705100000|2024-11-15 21:11:40|13.93|13.88|13.94|13.89|13.94|13.89|13.93|13.88|2
1731705130000|2024-11-15 21:12:10|13.95|13.9|13.94|13.89|13.95|13.9|13.94|13.89|4
1731705170000|2024-11-15 21:12:50|13.95|13.9|13.95|13.9|13.95|13.9|13.94|13.89|3
1731705180000|2024-11-15 21:13:00|13.94|13.89|13.94|13.89|13.95|13.9|13.94|13.89|7
1731705190000|2024-11-15 21:13:10|13.95|13.9|13.95|13.9|13.95|13.9|13.95|13.9|1
1731705200000|2024-11-15 21:13:20|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731705220000|2024-11-15 21:13:40|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731705230000|2024-11-15 21:13:50|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731705240000|2024-11-15 21:14:00|13.93|13.88|13.93|13.88|13.93|13.88|13.93|13.88|1
1731705250000|2024-11-15 21:14:10|13.94|13.89|13.94|13.89|13.94|13.89|13.94|13.89|1
1731705280000|2024-11-15 21:14:40|13.95|13.9|13.94|13.89|13.95|13.9|13.94|13.89|2
1731705330000|2024-11-15 21:15:30|13.95|13.9|13.97|13.92|13.98|13.93|13.95|13.9|10
1731705340000|2024-11-15 21:15:40|13.98|13.93|13.98|13.93|13.98|13.93|13.98|13.93|1
1731705350000|2024-11-15 21:15:50|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731705360000|2024-11-15 21:16:00|13.98|13.93|13.97|13.92|13.98|13.93|13.97|13.92|8
1731705390000|2024-11-15 21:16:30|13.98|13.93|13.97|13.92|13.98|13.93|13.97|13.92|2
1731705410000|2024-11-15 21:16:50|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731705420000|2024-11-15 21:17:00|13.95|13.9|13.93|13.88|13.95|13.9|13.93|13.88|3
1731705430000|2024-11-15 21:17:10|13.94|13.89|13.94|13.89|13.94|13.89|13.93|13.88|3
1731705440000|2024-11-15 21:17:20|13.95|13.9|13.95|13.9|13.95|13.9|13.95|13.9|1
1731705480000|2024-11-15 21:18:00|13.96|13.91|13.96|13.91|13.96|13.91|13.95|13.9|3
1731705490000|2024-11-15 21:18:10|13.95|13.9|13.95|13.9|13.95|13.9|13.95|13.9|1
1731705510000|2024-11-15 21:18:30|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731705530000|2024-11-15 21:18:50|13.97|13.92|13.97|13.92|13.97|13.92|13.96|13.91|3
1731705540000|2024-11-15 21:19:00|13.96|13.91|13.97|13.92|13.97|13.92|13.96|13.91|2
1731705550000|2024-11-15 21:19:10|13.96|13.91|13.96|13.91|13.96|13.91|13.95|13.9|3
1731705560000|2024-11-15 21:19:20|13.95|13.9|13.95|13.9|13.95|13.9|13.95|13.9|1
1731705590000|2024-11-15 21:19:50|13.94|13.89|13.95|13.9|13.95|13.9|13.94|13.89|4
1731705620000|2024-11-15 21:20:20|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731705630000|2024-11-15 21:20:30|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731705650000|2024-11-15 21:20:50|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731705680000|2024-11-15 21:21:20|13.97|13.92|13.96|13.91|13.97|13.92|13.96|13.91|4
1731705700000|2024-11-15 21:21:40|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731705750000|2024-11-15 21:22:30|13.96|13.91|13.97|13.92|13.97|13.92|13.96|13.91|2
1731705780000|2024-11-15 21:23:00|13.98|13.93|13.98|13.93|13.98|13.93|13.98|13.93|1
1731705790000|2024-11-15 21:23:10|13.99|13.94|13.99|13.94|13.99|13.94|13.99|13.94|1
1731705840000|2024-11-15 21:24:00|13.98|13.93|13.98|13.93|13.99|13.94|13.98|13.93|3
1731705850000|2024-11-15 21:24:10|13.99|13.94|13.98|13.93|13.99|13.94|13.98|13.93|2
1731705860000|2024-11-15 21:24:20|13.99|13.94|13.98|13.93|13.99|13.94|13.98|13.93|4
1731705870000|2024-11-15 21:24:30|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731705920000|2024-11-15 21:25:20|13.96|13.91|13.97|13.92|13.97|13.92|13.96|13.91|2
1731705930000|2024-11-15 21:25:30|13.96|13.91|13.96|13.91|13.97|13.92|13.96|13.91|5
1731705940000|2024-11-15 21:25:40|13.97|13.92|13.96|13.91|13.97|13.92|13.96|13.91|2
1731705980000|2024-11-15 21:26:20|13.97|13.92|13.96|13.91|13.97|13.92|13.96|13.91|2
1731706050000|2024-11-15 21:27:30|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731706060000|2024-11-15 21:27:40|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731706110000|2024-11-15 21:28:30|13.97|13.92|13.98|13.93|13.98|13.93|13.97|13.92|2
1731706130000|2024-11-15 21:28:50|13.99|13.94|13.99|13.94|13.99|13.94|13.99|13.94|1
1731706140000|2024-11-15 21:29:00|13.98|13.93|13.98|13.93|13.98|13.93|13.98|13.93|1
1731706170000|2024-11-15 21:29:30|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731706230000|2024-11-15 21:30:30|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731706240000|2024-11-15 21:30:40|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731706250000|2024-11-15 21:30:50|13.96|13.91|13.96|13.91|13.96|13.91|13.96|13.91|1
1731706350000|2024-11-15 21:32:30|13.97|13.92|13.96|13.91|13.97|13.92|13.96|13.91|2
1731706360000|2024-11-15 21:32:40|13.97|13.92|13.97|13.92|13.97|13.92|13.97|13.92|1
1731706370000|2024-11-15 21:32:50|13.98|13.93|13.98|13.93|13.98|13.93|13.98|13.93|1
1731706380000|2024-11-15 21:33:00|13.99|13.94|13.99|13.94|13.99|13.94|13.99|13.94|1
1731706390000|2024-11-15 21:33:10|13.98|13.93|13.97|13.92|13.98|13.93|13.97|13.92|2
1731706410000|2024-11-15 21:33:30|13.98|13.93|13.97|13.92|13.98|13.93|13.97|13.92|2
1731706430000|2024-11-15 21:33:50|13.98|13.93|13.98|13.93|13.98|13.93|13.98|13.93|1
1731706460000|2024-11-15 21:34:20|13.99|13.94|13.99|13.94|13.99|13.94|13.99|13.94|1
1731706480000|2024-11-15 21:34:40|13.98|13.93|13.98|13.93|13.98|13.93|13.98|13.93|1
1731706500000|2024-11-15 21:35:00|13.99|13.94|13.99|13.94|13.99|13.94|13.98|13.93|3
1731706550000|2024-11-15 21:35:50|14|13.95|13.99|13.94|14|13.95|13.99|13.94|2
1731706560000|2024-11-15 21:36:00|14|13.95|13.99|13.94|14|13.95|13.99|13.94|2
1731706610000|2024-11-15 21:36:50|14|13.95|14.01|13.96|14.01|13.96|13.99|13.94|4
1731706620000|2024-11-15 21:37:00|14.02|13.97|14.02|13.97|14.02|13.97|14.02|13.97|1
1731706630000|2024-11-15 21:37:10|14.01|13.96|14.02|13.97|14.02|13.97|14.01|13.96|2
1731706640000|2024-11-15 21:37:20|14.01|13.96|14.02|13.97|14.02|13.97|14.01|13.96|4
1731706650000|2024-11-15 21:37:30|14.03|13.98|14.07|14.02|14.07|14.02|14.03|13.98|5
1731706660000|2024-11-15 21:37:40|14.06|14.01|14.06|14.01|14.06|14.01|14.06|14.01|1
1731706670000|2024-11-15 21:37:50|14.08|14.03|14.15|14.1|14.15|14.1|14.08|14.03|12
1731706680000|2024-11-15 21:38:00|14.16|14.11|14.12|14.07|14.18|14.13|14.12|14.07|16
1731706690000|2024-11-15 21:38:10|14.11|14.06|14.13|14.08|14.14|14.09|14.11|14.06|13
1731706700000|2024-11-15 21:38:20|14.12|14.07|14.13|14.08|14.13|14.08|14.12|14.07|4
1731744000000|2024-11-16 08:00:00|15.06|15.01|15.02|14.97|15.06|15.01|15.02|14.97|4
1731744010000|2024-11-16 08:00:10|15.03|14.98|15.03|14.98|15.03|14.98|15.02|14.97|5
1731744020000|2024-11-16 08:00:20|15.02|14.97|15.02|14.97|15.02|14.97|15.01|14.96|3
1731744030000|2024-11-16 08:00:30|15.03|14.98|15.03|14.98|15.03|14.98|15.02|14.97|3
1731744040000|2024-11-16 08:00:40|15.02|14.97|15.03|14.98|15.03|14.98|15.02|14.97|2
1731744050000|2024-11-16 08:00:50|15.02|14.97|15.03|14.98|15.03|14.98|15.02|14.97|2
1731744060000|2024-11-16 08:01:00|15.02|14.97|15.06|15.01|15.06|15.01|15.02|14.97|5
1731744070000|2024-11-16 08:01:10|15.07|15.02|15.03|14.98|15.07|15.02|15.03|14.98|5
1731744080000|2024-11-16 08:01:20|15.04|14.99|15.04|14.99|15.04|14.99|15.03|14.98|5
1731744090000|2024-11-16 08:01:30|15.03|14.98|15.02|14.97|15.03|14.98|15.02|14.97|4
1731744100000|2024-11-16 08:01:40|15.01|14.96|14.99|14.94|15.01|14.96|14.99|14.94|3
1731744110000|2024-11-16 08:01:50|15|14.95|15|14.95|15|14.95|15|14.95|1
1731744140000|2024-11-16 08:02:20|15.01|14.96|15.02|14.97|15.02|14.97|15.01|14.96|2
1731744150000|2024-11-16 08:02:30|15.03|14.98|15.03|14.98|15.03|14.98|15.02|14.97|3
1731744160000|2024-11-16 08:02:40|15.04|14.99|15.04|14.99|15.04|14.99|15.04|14.99|1
1731744170000|2024-11-16 08:02:50|15.03|14.98|15.03|14.98|15.03|14.98|15.03|14.98|1
1731744190000|2024-11-16 08:03:10|15.04|14.99|15.04|14.99|15.04|14.99|15.03|14.98|5
1731744200000|2024-11-16 08:03:20|15.03|14.98|15.03|14.98|15.03|14.98|15.03|14.98|1
1731744210000|2024-11-16 08:03:30|15.04|14.99|15.03|14.98|15.04|14.99|15.03|14.98|6
1731744220000|2024-11-16 08:03:40|15.04|14.99|15.04|14.99|15.04|14.99|15.04|14.99|1
1731744230000|2024-11-16 08:03:50|15.03|14.98|15.03|14.98|15.03|14.98|15.03|14.98|1
1731744240000|2024-11-16 08:04:00|15.04|14.99|15.04|14.99|15.04|14.99|15.03|14.98|3
1731744250000|2024-11-16 08:04:10|15.03|14.98|15.03|14.98|15.04|14.99|15.03|14.98|5
1731744260000|2024-11-16 08:04:20|15.04|14.99|15.02|14.97|15.04|14.99|15.02|14.97|5
1731744270000|2024-11-16 08:04:30|15.03|14.98|15.02|14.97|15.03|14.98|15.02|14.97|2
1731744280000|2024-11-16 08:04:40|15.03|14.98|15.04|14.99|15.04|14.99|15.03|14.98|2
1731744290000|2024-11-16 08:04:50|15.03|14.98|15.03|14.98|15.03|14.98|15.03|14.98|1
1731744300000|2024-11-16 08:05:00|15.04|14.99|15.04|14.99|15.04|14.99|15.04|14.99|1
1731744310000|2024-11-16 08:05:10|15.03|14.98|15.03|14.98|15.04|14.99|15.02|14.97|5
1731744320000|2024-11-16 08:05:20|15.04|14.99|15.02|14.97|15.04|14.99|15.02|14.97|3
1731744330000|2024-11-16 08:05:30|15.01|14.96|15.01|14.96|15.01|14.96|15.01|14.96|1
1731744340000|2024-11-16 08:05:40|15|14.95|15|14.95|15|14.95|15|14.95|1
1731744350000|2024-11-16 08:05:50|15.01|14.96|15|14.95|15.01|14.96|15|14.95|4
1731744360000|2024-11-16 08:06:00|14.99|14.94|14.99|14.94|14.99|14.94|14.99|14.94|1
1731744380000|2024-11-16 08:06:20|15|14.95|15|14.95|15.01|14.96|15|14.95|3
1731744390000|2024-11-16 08:06:30|15.01|14.96|14.99|14.94|15.01|14.96|14.99|14.94|3
1731744400000|2024-11-16 08:06:40|15|14.95|15.01|14.96|15.01|14.96|15|14.95|2
1731744410000|2024-11-16 08:06:50|15.02|14.97|15.01|14.96|15.02|14.97|15.01|14.96|2
1731744420000|2024-11-16 08:07:00|15.02|14.97|15.03|14.98|15.03|14.98|15.02|14.97|2
1731744430000|2024-11-16 08:07:10|15.02|14.97|15.02|14.97|15.02|14.97|15.01|14.96|3
1731744440000|2024-11-16 08:07:20|15.03|14.98|15.02|14.97|15.03|14.98|15.02|14.97|2
1731744480000|2024-11-16 08:08:00|15.03|14.98|15.02|14.97|15.03|14.98|15.02|14.97|2
1731744490000|2024-11-16 08:08:10|15.01|14.96|15.01|14.96|15.02|14.97|15.01|14.96|5
1731744510000|2024-11-16 08:08:30|15.02|14.97|15.02|14.97|15.02|14.97|15.02|14.97|1
1731744520000|2024-11-16 08:08:40|15.01|14.96|15.02|14.97|15.02|14.97|15.01|14.96|2
1731744530000|2024-11-16 08:08:50|15.01|14.96|15.05|15|15.05|15|15.01|14.96|7
1731744540000|2024-11-16 08:09:00|15.06|15.01|15.08|15.03|15.09|15.04|15.06|15.01|9
1731744550000|2024-11-16 08:09:10|15.1|15.05|15.17|15.12|15.18|15.13|15.1|15.05|11
1731744560000|2024-11-16 08:09:20|15.16|15.11|15.13|15.08|15.17|15.12|15.13|15.08|12
1731744570000|2024-11-16 08:09:30|15.14|15.09|15.13|15.08|15.14|15.09|15.13|15.08|6
1731744590000|2024-11-16 08:09:50|15.12|15.07|15.13|15.08|15.13|15.08|15.12|15.07|4
1731744600000|2024-11-16 08:10:00|15.12|15.07|15.13|15.08|15.13|15.08|15.12|15.07|2
1731744610000|2024-11-16 08:10:10|15.14|15.09|15.17|15.12|15.17|15.12|15.14|15.09|6
1731744620000|2024-11-16 08:10:20|15.16|15.11|15.17|15.12|15.17|15.12|15.16|15.11|4
1731744630000|2024-11-16 08:10:30|15.18|15.13|15.18|15.13|15.18|15.13|15.18|15.13|1
1731744640000|2024-11-16 08:10:40|15.19|15.14|15.18|15.13|15.19|15.14|15.18|15.13|2
1731744650000|2024-11-16 08:10:50|15.17|15.12|15.18|15.13|15.18|15.13|15.17|15.12|4
1731744660000|2024-11-16 08:11:00|15.17|15.12|15.17|15.12|15.18|15.13|15.16|15.11|7
1731744670000|2024-11-16 08:11:10|15.16|15.11|15.16|15.11|15.17|15.12|15.16|15.11|3
1731744680000|2024-11-16 08:11:20|15.17|15.12|15.15|15.1|15.17|15.12|15.15|15.1|3
1731744690000|2024-11-16 08:11:30|15.14|15.09|15.14|15.09|15.14|15.09|15.14|15.09|1
1731744700000|2024-11-16 08:11:40|15.13|15.08|15.12|15.07|15.13|15.08|15.12|15.07|2
1731744710000|2024-11-16 08:11:50|15.11|15.06|15.11|15.06|15.11|15.06|15.11|15.06|1
1731744720000|2024-11-16 08:12:00|15.1|15.05|15.1|15.05|15.1|15.05|15.1|15.05|1
1731744730000|2024-11-16 08:12:10|15.09|15.04|15.1|15.05|15.1|15.05|15.09|15.04|2
1731744740000|2024-11-16 08:12:20|15.09|15.04|15.09|15.04|15.09|15.04|15.09|15.04|1
1731744760000|2024-11-16 08:12:40|15.1|15.05|15.1|15.05|15.1|15.05|15.1|15.05|1
1731744770000|2024-11-16 08:12:50|15.09|15.04|15.09|15.04|15.1|15.05|15.09|15.04|3
1731744780000|2024-11-16 08:13:00|15.08|15.03|15.09|15.04|15.09|15.04|15.08|15.03|4
1731744790000|2024-11-16 08:13:10|15.08|15.03|15.08|15.03|15.08|15.03|15.08|15.03|1
1731744810000|2024-11-16 08:13:30|15.07|15.02|15.07|15.02|15.07|15.02|15.07|15.02|1
1731744820000|2024-11-16 08:13:40|15.06|15.01|15.07|15.02|15.07|15.02|15.06|15.01|2
1731744830000|2024-11-16 08:13:50|15.06|15.01|15.06|15.01|15.06|15.01|15.06|15.01|1
1731744850000|2024-11-16 08:14:10|15.05|15|15.05|15|15.05|15|15.05|15|1
1731744860000|2024-11-16 08:14:20|15.04|14.99|15.04|14.99|15.04|14.99|15.04|14.99|1
1731744870000|2024-11-16 08:14:30|15.05|15|15.05|15|15.05|15|15.05|15|1
1731744880000|2024-11-16 08:14:40|15.06|15.01|15.06|15.01|15.07|15.02|15.05|15|5
1731744890000|2024-11-16 08:14:50|15.07|15.02|15.07|15.02|15.08|15.03|15.06|15.01|5
1731744900000|2024-11-16 08:15:00|15.06|15.01|15.06|15.01|15.06|15.01|15.06|15.01|1
1731744910000|2024-11-16 08:15:10|15.05|15|15.05|15|15.05|15|15.05|15|1
1731744920000|2024-11-16 08:15:20|15.06|15.01|15.05|15|15.06|15.01|15.05|15|2
1731744930000|2024-11-16 08:15:30|15.04|14.99|15.04|14.99|15.04|14.99|15.04|14.99|1
1731744940000|2024-11-16 08:15:40|15.05|15|15.04|14.99|15.05|15|15.04|14.99|2
1731744950000|2024-11-16 08:15:50|15.05|15|15.04|14.99|15.05|15|15.04|14.99|2
1731744960000|2024-11-16 08:16:00|15.03|14.98|15.04|14.99|15.04|14.99|15.03|14.98|2
1731744980000|2024-11-16 08:16:20|15.05|15|15.05|15|15.05|15|15.05|15|1
1731744990000|2024-11-16 08:16:30|15.06|15.01|15.06|15.01|15.06|15.01|15.06|15.01|1
1731745000000|2024-11-16 08:16:40|15.07|15.02|15.07|15.02|15.08|15.03|15.07|15.02|3
1731745010000|2024-11-16 08:16:50|15.06|15.01|15.06|15.01|15.06|15.01|15.06|15.01|1
1731745020000|2024-11-16 08:17:00|15.07|15.02|15.08|15.03|15.08|15.03|15.07|15.02|2
1731745040000|2024-11-16 08:17:20|15.09|15.04|15.09|15.04|15.09|15.04|15.09|15.04|1
1731745050000|2024-11-16 08:17:30|15.1|15.05|15.12|15.07|15.13|15.08|15.1|15.05|5
1731745070000|2024-11-16 08:17:50|15.11|15.06|15.09|15.04|15.11|15.06|15.08|15.03|5
1731745080000|2024-11-16 08:18:00|15.08|15.03|15.09|15.04|15.09|15.04|15.08|15.03|4
1731745090000|2024-11-16 08:18:10|15.08|15.03|15.09|15.04|15.09|15.04|15.08|15.03|2
1731745100000|2024-11-16 08:18:20|15.08|15.03|15.09|15.04|15.1|15.05|15.08|15.03|6
1731745110000|2024-11-16 08:18:30|15.1|15.05|15.1|15.05|15.1|15.05|15.09|15.04|3
1731745120000|2024-11-16 08:18:40|15.09|15.04|15.1|15.05|15.1|15.05|15.09|15.04|4
1731745130000|2024-11-16 08:18:50|15.11|15.06|15.11|15.06|15.12|15.07|15.11|15.06|3
1731745140000|2024-11-16 08:19:00|15.12|15.07|15.11|15.06|15.12|15.07|15.11|15.06|2
1731745150000|2024-11-16 08:19:10|15.12|15.07|15.12|15.07|15.12|15.07|15.12|15.07|1
1731745160000|2024-11-16 08:19:20|15.13|15.08|15.12|15.07|15.13|15.08|15.12|15.07|4
1731745170000|2024-11-16 08:19:30|15.13|15.08|15.12|15.07|15.13|15.08|15.11|15.06|6
1731745190000|2024-11-16 08:19:50|15.11|15.06|15.11|15.06|15.12|15.07|15.11|15.06|3
1731745200000|2024-11-16 08:20:00|15.12|15.07|15.12|15.07|15.12|15.07|15.11|15.06|7
1731745210000|2024-11-16 08:20:10|15.13|15.08|15.15|15.1|15.15|15.1|15.13|15.08|3
1731745220000|2024-11-16 08:20:20|15.16|15.11|15.21|15.16|15.23|15.18|15.16|15.11|10
1731745230000|2024-11-16 08:20:30|15.2|15.15|15.2|15.15|15.21|15.16|15.2|15.15|7
1731745240000|2024-11-16 08:20:40|15.19|15.14|15.19|15.14|15.19|15.14|15.18|15.13|3
1731745250000|2024-11-16 08:20:50|15.18|15.13|15.19|15.14|15.19|15.14|15.18|15.13|2
1731745260000|2024-11-16 08:21:00|15.18|15.13|15.15|15.1|15.18|15.13|15.15|15.1|4
1731745270000|2024-11-16 08:21:10|15.16|15.11|15.16|15.11|15.16|15.11|15.16|15.11|1
1731745280000|2024-11-16 08:21:20|15.15|15.1|15.15|15.1|15.16|15.11|15.15|15.1|3
1731745290000|2024-11-16 08:21:30|15.16|15.11|15.16|15.11|15.16|15.11|15.15|15.1|3
1731745300000|2024-11-16 08:21:40|15.17|15.12|15.18|15.13|15.18|15.13|15.16|15.11|6
1731745310000|2024-11-16 08:21:50|15.17|15.12|15.17|15.12|15.17|15.12|15.16|15.11|3
1731745320000|2024-11-16 08:22:00|15.16|15.11|15.14|15.09|15.16|15.11|15.14|15.09|3
1731745330000|2024-11-16 08:22:10|15.15|15.1|15.14|15.09|15.16|15.11|15.14|15.09|6
1731745340000|2024-11-16 08:22:20|15.13|15.08|15.13|15.08|15.13|15.08|15.13|15.08|1
1731745350000|2024-11-16 08:22:30|15.14|15.09|15.14|15.09|15.14|15.09|15.14|15.09|1
1731745360000|2024-11-16 08:22:40|15.13|15.08|15.14|15.09|15.14|15.09|15.13|15.08|2
1731745380000|2024-11-16 08:23:00|15.13|15.08|15.13|15.08|15.14|15.09|15.13|15.08|3
1731745390000|2024-11-16 08:23:10|15.14|15.09|15.16|15.11|15.18|15.13|15.14|15.09|10
1731745400000|2024-11-16 08:23:20|15.17|15.12|15.17|15.12|15.18|15.13|15.16|15.11|9
1731745410000|2024-11-16 08:23:30|15.16|15.11|15.15|15.1|15.17|15.12|15.15|15.1|4
1731745420000|2024-11-16 08:23:40|15.16|15.11|15.15|15.1|15.16|15.11|15.15|15.1|2
1731745430000|2024-11-16 08:23:50|15.14|15.09|15.15|15.1|15.15|15.1|15.14|15.09|8
1731745440000|2024-11-16 08:24:00|15.14|15.09|15.14|15.09|15.14|15.09|15.13|15.08|3
1731745450000|2024-11-16 08:24:10|15.13|15.08|15.13|15.08|15.14|15.09|15.13|15.08|3
1731745460000|2024-11-16 08:24:20|15.14|15.09|15.14|15.09|15.14|15.09|15.13|15.08|5
1731745470000|2024-11-16 08:24:30|15.13|15.08|15.14|15.09|15.14|15.09|15.13|15.08|2
1731745500000|2024-11-16 08:25:00|15.15|15.1|15.15|15.1|15.15|15.1|15.14|15.09|5
1731745510000|2024-11-16 08:25:10|15.16|15.11|15.14|15.09|15.17|15.12|15.14|15.09|5
1731745520000|2024-11-16 08:25:20|15.15|15.1|15.14|15.09|15.15|15.1|15.14|15.09|2
1731745540000|2024-11-16 08:25:40|15.13|15.08|15.14|15.09|15.14|15.09|15.13|15.08|2
1731745550000|2024-11-16 08:25:50|15.15|15.1|15.15|15.1|15.15|15.1|15.15|15.1|1
1731745560000|2024-11-16 08:26:00|15.14|15.09|15.14|15.09|15.14|15.09|15.14|15.09|1
1731745570000|2024-11-16 08:26:10|15.15|15.1|15.14|15.09|15.15|15.1|15.14|15.09|2
1731745580000|2024-11-16 08:26:20|15.13|15.08|15.12|15.07|15.13|15.08|15.12|15.07|2
1731745610000|2024-11-16 08:26:50|15.11|15.06|15.12|15.07|15.12|15.07|15.11|15.06|2
1731745620000|2024-11-16 08:27:00|15.1|15.05|15.11|15.06|15.11|15.06|15.1|15.05|2
1731745650000|2024-11-16 08:27:30|15.12|15.07|15.13|15.08|15.13|15.08|15.11|15.06|4
1731745660000|2024-11-16 08:27:40|15.14|15.09|15.15|15.1|15.15|15.1|15.14|15.09|2
1731745670000|2024-11-16 08:27:50|15.16|15.11|15.16|15.11|15.16|15.11|15.15|15.1|3
1731745680000|2024-11-16 08:28:00|15.17|15.12|15.15|15.1|15.17|15.12|15.14|15.09|5
1731745690000|2024-11-16 08:28:10|15.16|15.11|15.16|15.11|15.16|15.11|15.16|15.11|1
1731745700000|2024-11-16 08:28:20|15.15|15.1|15.16|15.11|15.16|15.11|15.15|15.1|2
1731745720000|2024-11-16 08:28:40|15.15|15.1|15.17|15.12|15.17|15.12|15.15|15.1|3
1731745730000|2024-11-16 08:28:50|15.16|15.11|15.15|15.1|15.16|15.11|15.15|15.1|2
1731745740000|2024-11-16 08:29:00|15.16|15.11|15.16|15.11|15.16|15.11|15.16|15.11|1
1731745750000|2024-11-16 08:29:10|15.15|15.1|15.14|15.09|15.15|15.1|15.14|15.09|4
1731745760000|2024-11-16 08:29:20|15.15|15.1|15.14|15.09|15.15|15.1|15.14|15.09|2
1731745770000|2024-11-16 08:29:30|15.13|15.08|15.13|15.08|15.13|15.08|15.13|15.08|1
1731745780000|2024-11-16 08:29:40|15.14|15.09|15.14|15.09|15.14|15.09|15.14|15.09|1
1731745790000|2024-11-16 08:29:50|15.15|15.1|15.13|15.08|15.15|15.1|15.13|15.08|3
1731745800000|2024-11-16 08:30:00|15.12|15.07|15.13|15.08|15.13|15.08|15.12|15.07|2
1731745810000|2024-11-16 08:30:10|15.12|15.07|15.12|15.07|15.13|15.08|15.12|15.07|3
1731745820000|2024-11-16 08:30:20|15.13|15.08|15.13|15.08|15.14|15.09|15.13|15.08|3
1731745830000|2024-11-16 08:30:30|15.12|15.07|15.12|15.07|15.12|15.07|15.12|15.07|1
1731745840000|2024-11-16 08:30:40|15.11|15.06|15.13|15.08|15.13|15.08|15.1|15.05|4
1731745850000|2024-11-16 08:30:50|15.14|15.09|15.11|15.06|15.15|15.1|15.11|15.06|5
1731745860000|2024-11-16 08:31:00|15.1|15.05|15.11|15.06|15.12|15.07|15.1|15.05|4
1731745870000|2024-11-16 08:31:10|15.1|15.05|15.08|15.03|15.1|15.05|15.08|15.03|3
1731745880000|2024-11-16 08:31:20|15.07|15.02|15.07|15.02|15.07|15.02|15.06|15.01|3
1731745890000|2024-11-16 08:31:30|15.06|15.01|15.06|15.01|15.06|15.01|15.06|15.01|1
1731745900000|2024-11-16 08:31:40|15.07|15.02|15.07|15.02|15.07|15.02|15.07|15.02|1
1731745910000|2024-11-16 08:31:50|15.06|15.01|15.06|15.01|15.06|15.01|15.06|15.01|1
1731745920000|2024-11-16 08:32:00|15.05|15|15.05|15|15.06|15.01|15.04|14.99|5
1731745930000|2024-11-16 08:32:10|15.06|15.01|15.08|15.03|15.08|15.03|15.06|15.01|3
1731745940000|2024-11-16 08:32:20|15.07|15.02|15.08|15.03|15.08|15.03|15.07|15.02|2
1731745950000|2024-11-16 08:32:30|15.09|15.04|15.09|15.04|15.09|15.04|15.09|15.04|1
1731745960000|2024-11-16 08:32:40|15.08|15.03|15.08|15.03|15.08|15.03|15.07|15.02|3
1731745970000|2024-11-16 08:32:50|15.09|15.04|15.09|15.04|15.09|15.04|15.09|15.04|1
1731745980000|2024-11-16 08:33:00|15.1|15.05|15.1|15.05|15.1|15.05|15.09|15.04|3
1731745990000|2024-11-16 08:33:10|15.09|15.04|15.12|15.07|15.12|15.07|15.09|15.04|4
1731746000000|2024-11-16 08:33:20|15.11|15.06|15.09|15.04|15.11|15.06|15.09|15.04|3
1731746010000|2024-11-16 08:33:30|15.1|15.05|15.1|15.05|15.1|15.05|15.1|15.05|1
1731746020000|2024-11-16 08:33:40|15.09|15.04|15.09|15.04|15.09|15.04|15.09|15.04|1
1731746030000|2024-11-16 08:33:50|15.08|15.03|15.1|15.05|15.1|15.05|15.08|15.03|3
1731746040000|2024-11-16 08:34:00|15.09|15.04|15.09|15.04|15.09|15.04|15.08|15.03|5
1731746050000|2024-11-16 08:34:10|15.1|15.05|15.09|15.04|15.1|15.05|15.09|15.04|2
1731746060000|2024-11-16 08:34:20|15.1|15.05|15.1|15.05|15.1|15.05|15.1|15.05|1
1731746070000|2024-11-16 08:34:30|15.09|15.04|15.09|15.04|15.09|15.04|15.09|15.04|1
1731746080000|2024-11-16 08:34:40|15.1|15.05|15.11|15.06|15.11|15.06|15.09|15.04|4
1731746090000|2024-11-16 08:34:50|15.12|15.07|15.12|15.07|15.12|15.07|15.11|15.06|3
1731746100000|2024-11-16 08:35:00|15.13|15.08|15.12|15.07|15.13|15.08|15.12|15.07|2
1731746110000|2024-11-16 08:35:10|15.11|15.06|15.14|15.09|15.14|15.09|15.11|15.06|4
1731746120000|2024-11-16 08:35:20|15.13|15.08|15.14|15.09|15.15|15.1|15.13|15.08|4
1731746130000|2024-11-16 08:35:30|15.15|15.1|15.14|15.09|15.16|15.11|15.14|15.09|4
1731746140000|2024-11-16 08:35:40|15.13|15.08|15.13|15.08|15.14|15.09|15.13|15.08|3
1731746150000|2024-11-16 08:35:50|15.12|15.07|15.12|15.07|15.13|15.08|15.12|15.07|5
1731746160000|2024-11-16 08:36:00|15.13|15.08|15.12|15.07|15.13|15.08|15.11|15.06|8
1731746170000|2024-11-16 08:36:10|15.13|15.08|15.17|15.12|15.17|15.12|15.12|15.07|11
1731746180000|2024-11-16 08:36:20|15.18|15.13|15.19|15.14|15.19|15.14|15.18|15.13|2
1731746190000|2024-11-16 08:36:30|15.2|15.15|15.22|15.17|15.22|15.17|15.19|15.14|9
1731746200000|2024-11-16 08:36:40|15.23|15.18|15.25|15.2|15.26|15.21|15.22|15.17|7
1731746210000|2024-11-16 08:36:50|15.26|15.21|15.22|15.17|15.26|15.21|15.22|15.17|7
1731746220000|2024-11-16 08:37:00|15.21|15.16|15.23|15.18|15.24|15.19|15.21|15.16|10
1731746230000|2024-11-16 08:37:10|15.22|15.17|15.22|15.17|15.23|15.18|15.21|15.16|5
1731746240000|2024-11-16 08:37:20|15.21|15.16|15.2|15.15|15.23|15.18|15.2|15.15|8
1731746250000|2024-11-16 08:37:30|15.19|15.14|15.2|15.15|15.2|15.15|15.19|15.14|4
1731746260000|2024-11-16 08:37:40|15.19|15.14|15.19|15.14|15.19|15.14|15.18|15.13|3
1731746270000|2024-11-16 08:37:50|15.2|15.15|15.22|15.17|15.22|15.17|15.19|15.14|5
1731746280000|2024-11-16 08:38:00|15.21|15.16|15.24|15.19|15.24|15.19|15.21|15.16|4
1731746290000|2024-11-16 08:38:10|15.25|15.2|15.26|15.21|15.27|15.22|15.25|15.2|6
1731746300000|2024-11-16 08:38:20|15.25|15.2|15.27|15.22|15.27|15.22|15.25|15.2|3
1731746320000|2024-11-16 08:38:40|15.28|15.23|15.27|15.22|15.28|15.23|15.27|15.22|4
1731746330000|2024-11-16 08:38:50|15.28|15.23|15.25|15.2|15.28|15.23|15.25|15.2|6
1731746340000|2024-11-16 08:39:00|15.24|15.19|15.26|15.21|15.26|15.21|15.24|15.19|11
1731746350000|2024-11-16 08:39:10|15.27|15.22|15.26|15.21|15.27|15.22|15.25|15.2|4
1731746360000|2024-11-16 08:39:20|15.27|15.22|15.26|15.21|15.27|15.22|15.26|15.21|2
1731746370000|2024-11-16 08:39:30|15.27|15.22|15.27|15.22|15.27|15.22|15.26|15.21|5
1731746380000|2024-11-16 08:39:40|15.26|15.21|15.27|15.22|15.27|15.22|15.26|15.21|2
1731746400000|2024-11-16 08:40:00|15.26|15.21|15.24|15.19|15.26|15.21|15.24|15.19|3
1731746410000|2024-11-16 08:40:10|15.25|15.2|15.23|15.18|15.25|15.2|15.23|15.18|7
1731746420000|2024-11-16 08:40:20|15.24|15.19|15.27|15.22|15.27|15.22|15.24|15.19|4
1731746440000|2024-11-16 08:40:40|15.26|15.21|15.26|15.21|15.27|15.22|15.25|15.2|5
1731746450000|2024-11-16 08:40:50|15.27|15.22|15.27|15.22|15.27|15.22|15.27|15.22|1
1731746460000|2024-11-16 08:41:00|15.28|15.23|15.31|15.26|15.31|15.26|15.28|15.23|6
1731746470000|2024-11-16 08:41:10|15.3|15.25|15.29|15.24|15.31|15.26|15.29|15.24|8
1731746480000|2024-11-16 08:41:20|15.3|15.25|15.32|15.27|15.32|15.27|15.29|15.24|9
1731746490000|2024-11-16 08:41:30|15.33|15.28|15.35|15.3|15.35|15.3|15.33|15.28|5
1731746500000|2024-11-16 08:41:40|15.36|15.31|15.35|15.3|15.36|15.31|15.35|15.3|6
1731746510000|2024-11-16 08:41:50|15.36|15.31|15.34|15.29|15.36|15.31|15.34|15.29|11
1731746520000|2024-11-16 08:42:00|15.33|15.28|15.35|15.3|15.35|15.3|15.32|15.27|9
1731746530000|2024-11-16 08:42:10|15.36|15.31|15.35|15.3|15.36|15.31|15.35|15.3|2
1731746540000|2024-11-16 08:42:20|15.34|15.29|15.35|15.3|15.35|15.3|15.34|15.29|2
1731746550000|2024-11-16 08:42:30|15.34|15.29|15.39|15.34|15.39|15.34|15.34|15.29|8
1731746560000|2024-11-16 08:42:40|15.4|15.35|15.4|15.35|15.4|15.35|15.39|15.34|7
1731746570000|2024-11-16 08:42:50|15.41|15.36|15.4|15.35|15.41|15.36|15.4|15.35|4
1731746580000|2024-11-16 08:43:00|15.39|15.34|15.39|15.34|15.39|15.34|15.38|15.33|3
1731746590000|2024-11-16 08:43:10|15.38|15.33|15.38|15.33|15.39|15.34|15.38|15.33|11
1731746600000|2024-11-16 08:43:20|15.39|15.34|15.37|15.32|15.39|15.34|15.37|15.32|5
1731746620000|2024-11-16 08:43:40|15.38|15.33|15.38|15.33|15.38|15.33|15.38|15.33|1
1731746630000|2024-11-16 08:43:50|15.37|15.32|15.39|15.34|15.39|15.34|15.37|15.32|3
1731746640000|2024-11-16 08:44:00|15.38|15.33|15.37|15.32|15.38|15.33|15.37|15.32|2
1731746650000|2024-11-16 08:44:10|15.36|15.31|15.34|15.29|15.36|15.31|15.34|15.29|3
1731746660000|2024-11-16 08:44:20|15.35|15.3|15.32|15.27|15.35|15.3|15.31|15.26|6
1731746670000|2024-11-16 08:44:30|15.31|15.26|15.31|15.26|15.32|15.27|15.31|15.26|5
1731746680000|2024-11-16 08:44:40|15.32|15.27|15.32|15.27|15.33|15.28|15.31|15.26|7
1731746690000|2024-11-16 08:44:50|15.31|15.26|15.32|15.27|15.33|15.28|15.31|15.26|4
1731746700000|2024-11-16 08:45:00|15.33|15.28|15.3|15.25|15.33|15.28|15.3|15.25|8
1731746710000|2024-11-16 08:45:10|15.29|15.24|15.3|15.25|15.3|15.25|15.29|15.24|6
1731746720000|2024-11-16 08:45:20|15.31|15.26|15.28|15.23|15.31|15.26|15.28|15.23|4
1731746730000|2024-11-16 08:45:30|15.29|15.24|15.27|15.22|15.29|15.24|15.27|15.22|5
1731746740000|2024-11-16 08:45:40|15.28|15.23|15.29|15.24|15.29|15.24|15.28|15.23|2
1731746750000|2024-11-16 08:45:50|15.3|15.25|15.3|15.25|15.31|15.26|15.3|15.25|5
1731746760000|2024-11-16 08:46:00|15.31|15.26|15.32|15.27|15.32|15.27|15.31|15.26|2
1731746770000|2024-11-16 08:46:10|15.31|15.26|15.31|15.26|15.31|15.26|15.31|15.26|1
1731746780000|2024-11-16 08:46:20|15.3|15.25|15.31|15.26|15.31|15.26|15.3|15.25|2
1731746790000|2024-11-16 08:46:30|15.3|15.25|15.33|15.28|15.33|15.28|15.3|15.25|4
1731746800000|2024-11-16 08:46:40|15.32|15.27|15.34|15.29|15.34|15.29|15.32|15.27|3
1731746810000|2024-11-16 08:46:50|15.33|15.28|15.32|15.27|15.33|15.28|15.32|15.27|4
1731746820000|2024-11-16 08:47:00|15.31|15.26|15.3|15.25|15.31|15.26|15.29|15.24|4
1731746830000|2024-11-16 08:47:10|15.31|15.26|15.31|15.26|15.32|15.27|15.3|15.25|7
1731746840000|2024-11-16 08:47:20|15.3|15.25|15.23|15.18|15.3|15.25|15.23|15.18|8
1731746850000|2024-11-16 08:47:30|15.22|15.17|15.25|15.2|15.25|15.2|15.22|15.17|8
1731746860000|2024-11-16 08:47:40|15.24|15.19|15.23|15.18|15.24|15.19|15.23|15.18|4
1731746870000|2024-11-16 08:47:50|15.24|15.19|15.26|15.21|15.26|15.21|15.24|15.19|3
1731746880000|2024-11-16 08:48:00|15.25|15.2|15.26|15.21|15.26|15.21|15.25|15.2|8
1731746890000|2024-11-16 08:48:10|15.25|15.2|15.24|15.19|15.26|15.21|15.24|15.19|6
1731746900000|2024-11-16 08:48:20|15.23|15.18|15.25|15.2|15.25|15.2|15.23|15.18|3
1731746910000|2024-11-16 08:48:30|15.26|15.21|15.25|15.2|15.26|15.21|15.25|15.2|2
1731746920000|2024-11-16 08:48:40|15.26|15.21|15.26|15.21|15.27|15.22|15.26|15.21|7
1731746930000|2024-11-16 08:48:50|15.25|15.2|15.23|15.18|15.26|15.21|15.23|15.18|4
1731746940000|2024-11-16 08:49:00|15.24|15.19|15.26|15.21|15.26|15.21|15.24|15.19|3
1731746960000|2024-11-16 08:49:20|15.25|15.2|15.22|15.17|15.25|15.2|15.21|15.16|4
1731746970000|2024-11-16 08:49:30|15.23|15.18|15.23|15.18|15.23|15.18|15.22|15.17|3
1731746980000|2024-11-16 08:49:40|15.22|15.17|15.22|15.17|15.22|15.17|15.21|15.16|3
1731747000000|2024-11-16 08:50:00|15.23|15.18|15.24|15.19|15.24|15.19|15.22|15.17|6
1731747010000|2024-11-16 08:50:10|15.23|15.18|15.22|15.17|15.23|15.18|15.21|15.16|4
1731747020000|2024-11-16 08:50:20|15.23|15.18|15.25|15.2|15.25|15.2|15.23|15.18|3
1731747030000|2024-11-16 08:50:30|15.24|15.19|15.21|15.16|15.24|15.19|15.21|15.16|4
1731747040000|2024-11-16 08:50:40|15.22|15.17|15.25|15.2|15.25|15.2|15.22|15.17|4
1731747050000|2024-11-16 08:50:50|15.24|15.19|15.25|15.2|15.25|15.2|15.24|15.19|2
1731747060000|2024-11-16 08:51:00|15.26|15.21|15.28|15.23|15.28|15.23|15.26|15.21|3
1731747070000|2024-11-16 08:51:10|15.27|15.22|15.27|15.22|15.27|15.22|15.27|15.22|1
1731747080000|2024-11-16 08:51:20|15.28|15.23|15.32|15.27|15.32|15.27|15.28|15.23|7
1731747090000|2024-11-16 08:51:30|15.31|15.26|15.32|15.27|15.33|15.28|15.31|15.26|14
1731747100000|2024-11-16 08:51:40|15.31|15.26|15.33|15.28|15.33|15.28|15.31|15.26|9
1731747110000|2024-11-16 08:51:50|15.34|15.29|15.35|15.3|15.36|15.31|15.34|15.29|8
1731747120000|2024-11-16 08:52:00|15.34|15.29|15.32|15.27|15.35|15.3|15.32|15.27|5
1731747130000|2024-11-16 08:52:10|15.33|15.28|15.32|15.27|15.33|15.28|15.32|15.27|2
1731747140000|2024-11-16 08:52:20|15.31|15.26|15.3|15.25|15.31|15.26|15.3|15.25|2
1731747150000|2024-11-16 08:52:30|15.29|15.24|15.29|15.24|15.29|15.24|15.29|15.24|1
1731747160000|2024-11-16 08:52:40|15.3|15.25|15.29|15.24|15.3|15.25|15.29|15.24|4
1731747170000|2024-11-16 08:52:50|15.3|15.25|15.3|15.25|15.31|15.26|15.3|15.25|3
1731747180000|2024-11-16 08:53:00|15.31|15.26|15.32|15.27|15.32|15.27|15.31|15.26|4
1731747190000|2024-11-16 08:53:10|15.31|15.26|15.31|15.26|15.31|15.26|15.29|15.24|5
1731747200000|2024-11-16 08:53:20|15.3|15.25|15.29|15.24|15.31|15.26|15.29|15.24|6
1731747220000|2024-11-16 08:53:40|15.28|15.23|15.26|15.21|15.28|15.23|15.26|15.21|3
1731747230000|2024-11-16 08:53:50|15.27|15.22|15.26|15.21|15.28|15.23|15.26|15.21|4
1731747240000|2024-11-16 08:54:00|15.27|15.22|15.25|15.2|15.27|15.22|15.25|15.2|5
1731747260000|2024-11-16 08:54:20|15.24|15.19|15.28|15.23|15.28|15.23|15.24|15.19|7
1731747270000|2024-11-16 08:54:30|15.27|15.22|15.27|15.22|15.28|15.23|15.27|15.22|5
1731747280000|2024-11-16 08:54:40|15.26|15.21|15.27|15.22|15.27|15.22|15.26|15.21|2
1731747290000|2024-11-16 08:54:50|15.28|15.23|15.26|15.21|15.28|15.23|15.26|15.21|3
1731747300000|2024-11-16 08:55:00|15.27|15.22|15.28|15.23|15.28|15.23|15.26|15.21|4
1731747310000|2024-11-16 08:55:10|15.27|15.22|15.26|15.21|15.28|15.23|15.26|15.21|4
1731747320000|2024-11-16 08:55:20|15.27|15.22|15.27|15.22|15.29|15.24|15.27|15.22|7
1731747330000|2024-11-16 08:55:30|15.28|15.23|15.28|15.23|15.29|15.24|15.28|15.23|3
1731747340000|2024-11-16 08:55:40|15.27|15.22|15.27|15.22|15.28|15.23|15.27|15.22|3
1731747350000|2024-11-16 08:55:50|15.28|15.23|15.28|15.23|15.28|15.23|15.28|15.23|1
1731747360000|2024-11-16 08:56:00|15.27|15.22|15.29|15.24|15.29|15.24|15.27|15.22|3
1731747370000|2024-11-16 08:56:10|15.3|15.25|15.3|15.25|15.3|15.25|15.29|15.24|5
1731747380000|2024-11-16 08:56:20|15.31|15.26|15.31|15.26|15.31|15.26|15.3|15.25|3
1731747390000|2024-11-16 08:56:30|15.3|15.25|15.3|15.25|15.31|15.26|15.3|15.25|3
1731747410000|2024-11-16 08:56:50|15.29|15.24|15.29|15.24|15.3|15.25|15.29|15.24|7
1731747420000|2024-11-16 08:57:00|15.3|15.25|15.33|15.28|15.33|15.28|15.3|15.25|6
1731747430000|2024-11-16 08:57:10|15.34|15.29|15.34|15.29|15.35|15.3|15.34|15.29|3
1731747440000|2024-11-16 08:57:20|15.33|15.28|15.33|15.28|15.33|15.28|15.33|15.28|1
1731747450000|2024-11-16 08:57:30|15.34|15.29|15.4|15.35|15.41|15.36|15.32|15.27|10
1731747460000|2024-11-16 08:57:40|15.41|15.36|15.43|15.38|15.44|15.39|15.41|15.36|9
1731747470000|2024-11-16 08:57:50|15.42|15.37|15.41|15.36|15.42|15.37|15.41|15.36|6
1731747480000|2024-11-16 08:58:00|15.42|15.37|15.41|15.36|15.42|15.37|15.41|15.36|6
1731747490000|2024-11-16 08:58:10|15.42|15.37|15.43|15.38|15.43|15.38|15.41|15.36|8
1731747500000|2024-11-16 08:58:20|15.44|15.39|15.43|15.38|15.45|15.4|15.43|15.38|6
1731747510000|2024-11-16 08:58:30|15.42|15.37|15.41|15.36|15.42|15.37|15.41|15.36|2
1731747530000|2024-11-16 08:58:50|15.42|15.37|15.42|15.37|15.42|15.37|15.41|15.36|5
1731747540000|2024-11-16 08:59:00|15.41|15.36|15.4|15.35|15.41|15.36|15.4|15.35|6
1731747550000|2024-11-16 08:59:10|15.41|15.36|15.41|15.36|15.41|15.36|15.41|15.36|1
1731747570000|2024-11-16 08:59:30|15.4|15.35|15.4|15.35|15.4|15.35|15.4|15.35|1
1731747590000|2024-11-16 08:59:50|15.41|15.36|15.41|15.36|15.41|15.36|15.41|15.36|1
1731747600000|2024-11-16 09:00:00|15.4|15.35|15.39|15.34|15.4|15.35|15.39|15.34|2
1731747610000|2024-11-16 09:00:10|15.4|15.35|15.38|15.33|15.4|15.35|15.38|15.33|8
1731747620000|2024-11-16 09:00:20|15.37|15.32|15.33|15.28|15.37|15.32|15.32|15.27|9
1731747630000|2024-11-16 09:00:30|15.32|15.27|15.28|15.23|15.32|15.27|15.28|15.23|9
1731747640000|2024-11-16 09:00:40|15.29|15.24|15.28|15.23|15.29|15.24|15.28|15.23|6
1731747650000|2024-11-16 09:00:50|15.29|15.24|15.31|15.26|15.31|15.26|15.29|15.24|3
1731747660000|2024-11-16 09:01:00|15.3|15.25|15.33|15.28|15.34|15.29|15.3|15.25|8
1731747670000|2024-11-16 09:01:10|15.32|15.27|15.31|15.26|15.32|15.27|15.3|15.25|10
1731747680000|2024-11-16 09:01:20|15.32|15.27|15.31|15.26|15.33|15.28|15.31|15.26|6
1731747690000|2024-11-16 09:01:30|15.3|15.25|15.28|15.23|15.3|15.25|15.28|15.23|3
1731747700000|2024-11-16 09:01:40|15.27|15.22|15.28|15.23|15.28|15.23|15.27|15.22|4
1731747710000|2024-11-16 09:01:50|15.29|15.24|15.29|15.24|15.3|15.25|15.28|15.23|7
1731747720000|2024-11-16 09:02:00|15.28|15.23|15.25|15.2|15.28|15.23|15.24|15.19|5
1731747730000|2024-11-16 09:02:10|15.26|15.21|15.25|15.2|15.26|15.21|15.25|15.2|6
1731747740000|2024-11-16 09:02:20|15.26|15.21|15.29|15.24|15.29|15.24|15.26|15.21|8
1731747750000|2024-11-16 09:02:30|15.28|15.23|15.3|15.25|15.31|15.26|15.28|15.23|9
1731747770000|2024-11-16 09:02:50|15.29|15.24|15.29|15.24|15.29|15.24|15.29|15.24|1
1731747780000|2024-11-16 09:03:00|15.28|15.23|15.3|15.25|15.3|15.25|15.28|15.23|7
1731747790000|2024-11-16 09:03:10|15.29|15.24|15.29|15.24|15.31|15.26|15.28|15.23|11
1731747800000|2024-11-16 09:03:20|15.28|15.23|15.29|15.24|15.29|15.24|15.28|15.23|2
1731747810000|2024-11-16 09:03:30|15.3|15.25|15.31|15.26|15.31|15.26|15.3|15.25|2
1731747820000|2024-11-16 09:03:40|15.3|15.25|15.31|15.26|15.31|15.26|15.3|15.25|2
1731747830000|2024-11-16 09:03:50|15.3|15.25|15.29|15.24|15.3|15.25|15.29|15.24|4
1731747840000|2024-11-16 09:04:00|15.3|15.25|15.28|15.23|15.3|15.25|15.28|15.23|5
1731747850000|2024-11-16 09:04:10|15.29|15.24|15.28|15.23|15.29|15.24|15.28|15.23|4
1731747860000|2024-11-16 09:04:20|15.29|15.24|15.31|15.26|15.31|15.26|15.28|15.23|5
1731747870000|2024-11-16 09:04:30|15.3|15.25|15.32|15.27|15.32|15.27|15.3|15.25|3
1731747880000|2024-11-16 09:04:40|15.31|15.26|15.29|15.24|15.31|15.26|15.29|15.24|3
1731747890000|2024-11-16 09:04:50|15.3|15.25|15.31|15.26|15.31|15.26|15.3|15.25|2
1731747900000|2024-11-16 09:05:00|15.32|15.27|15.31|15.26|15.32|15.27|15.31|15.26|2
1731747910000|2024-11-16 09:05:10|15.3|15.25|15.28|15.23|15.3|15.25|15.28|15.23|9
1731747920000|2024-11-16 09:05:20|15.27|15.22|15.26|15.21|15.27|15.22|15.24|15.19|8
1731747930000|2024-11-16 09:05:30|15.27|15.22|15.28|15.23|15.28|15.23|15.27|15.22|6
1731747940000|2024-11-16 09:05:40|15.29|15.24|15.32|15.27|15.32|15.27|15.29|15.24|4
1731747950000|2024-11-16 09:05:50|15.33|15.28|15.32|15.27|15.33|15.28|15.32|15.27|6
1731747960000|2024-11-16 09:06:00|15.33|15.28|15.32|15.27|15.33|15.28|15.32|15.27|2
1731747970000|2024-11-16 09:06:10|15.31|15.26|15.29|15.24|15.31|15.26|15.29|15.24|5
1731747980000|2024-11-16 09:06:20|15.3|15.25|15.31|15.26|15.31|15.26|15.3|15.25|4
1731747990000|2024-11-16 09:06:30|15.3|15.25|15.28|15.23|15.3|15.25|15.28|15.23|5
1731748000000|2024-11-16 09:06:40|15.29|15.24|15.3|15.25|15.3|15.25|15.29|15.24|2
1731748010000|2024-11-16 09:06:50|15.29|15.24|15.32|15.27|15.32|15.27|15.29|15.24|4
1731748020000|2024-11-16 09:07:00|15.33|15.28|15.35|15.3|15.35|15.3|15.33|15.28|3
1731748030000|2024-11-16 09:07:10|15.34|15.29|15.34|15.29|15.35|15.3|15.33|15.28|5
1731748040000|2024-11-16 09:07:20|15.35|15.3|15.35|15.3|15.36|15.31|15.34|15.29|5
1731748050000|2024-11-16 09:07:30|15.34|15.29|15.35|15.3|15.35|15.3|15.34|15.29|4
1731748060000|2024-11-16 09:07:40|15.36|15.31|15.36|15.31|15.36|15.31|15.36|15.31|1
1731748070000|2024-11-16 09:07:50|15.35|15.3|15.34|15.29|15.35|15.3|15.34|15.29|4
1731748080000|2024-11-16 09:08:00|15.35|15.3|15.35|15.3|15.36|15.31|15.35|15.3|3
1731748090000|2024-11-16 09:08:10|15.36|15.31|15.35|15.3|15.36|15.31|15.35|15.3|6
1731748100000|2024-11-16 09:08:20|15.36|15.31|15.38|15.33|15.38|15.33|15.36|15.31|3
1731748110000|2024-11-16 09:08:30|15.37|15.32|15.4|15.35|15.4|15.35|15.37|15.32|4
1731748120000|2024-11-16 09:08:40|15.41|15.36|15.42|15.37|15.42|15.37|15.4|15.35|6
1731748130000|2024-11-16 09:08:50|15.41|15.36|15.41|15.36|15.42|15.37|15.41|15.36|7
1731748140000|2024-11-16 09:09:00|15.4|15.35|15.4|15.35|15.41|15.36|15.39|15.34|5
1731748150000|2024-11-16 09:09:10|15.39|15.34|15.38|15.33|15.4|15.35|15.38|15.33|4
1731748160000|2024-11-16 09:09:20|15.39|15.34|15.39|15.34|15.39|15.34|15.38|15.33|3
1731748180000|2024-11-16 09:09:40|15.4|15.35|15.4|15.35|15.4|15.35|15.4|15.35|1
1731748190000|2024-11-16 09:09:50|15.39|15.34|15.39|15.34|15.39|15.34|15.39|15.34|1
1731748200000|2024-11-16 09:10:00|15.38|15.33|15.39|15.34|15.39|15.34|15.37|15.32|6
1731748210000|2024-11-16 09:10:10|15.4|15.35|15.39|15.34|15.4|15.35|15.39|15.34|4
1731748220000|2024-11-16 09:10:20|15.4|15.35|15.39|15.34|15.4|15.35|15.39|15.34|2
1731748240000|2024-11-16 09:10:40|15.38|15.33|15.39|15.34|15.39|15.34|15.37|15.32|4
1731748250000|2024-11-16 09:10:50|15.38|15.33|15.37|15.32|15.38|15.33|15.36|15.31|4
1731748260000|2024-11-16 09:11:00|15.36|15.31|15.37|15.32|15.37|15.32|15.36|15.31|6
1731748270000|2024-11-16 09:11:10|15.38|15.33|15.38|15.33|15.38|15.33|15.38|15.33|1
1731748280000|2024-11-16 09:11:20|15.39|15.34|15.37|15.32|15.39|15.34|15.37|15.32|5
1731748290000|2024-11-16 09:11:30|15.38|15.33|15.37|15.32|15.38|15.33|15.37|15.32|4
1731748300000|2024-11-16 09:11:40|15.38|15.33|15.37|15.32|15.38|15.33|15.37|15.32|2
1731748310000|2024-11-16 09:11:50|15.38|15.33|15.38|15.33|15.38|15.33|15.37|15.32|3
1731748320000|2024-11-16 09:12:00|15.37|15.32|15.38|15.33|15.38|15.33|15.37|15.32|2
1731748330000|2024-11-16 09:12:10|15.37|15.32|15.36|15.31|15.37|15.32|15.35|15.3|4
1731748350000|2024-11-16 09:12:30|15.35|15.3|15.34|15.29|15.35|15.3|15.34|15.29|2
1731748360000|2024-11-16 09:12:40|15.35|15.3|15.34|15.29|15.35|15.3|15.34|15.29|4
1731748370000|2024-11-16 09:12:50|15.33|15.28|15.33|15.28|15.33|15.28|15.33|15.28|1
1731748380000|2024-11-16 09:13:00|15.34|15.29|15.31|15.26|15.34|15.29|15.31|15.26|10
1731748390000|2024-11-16 09:13:10|15.32|15.27|15.32|15.27|15.32|15.27|15.31|15.26|3
1731748430000|2024-11-16 09:13:50|15.33|15.28|15.34|15.29|15.34|15.29|15.33|15.28|2
1731748440000|2024-11-16 09:14:00|15.33|15.28|15.34|15.29|15.34|15.29|15.33|15.28|2
1731748450000|2024-11-16 09:14:10|15.33|15.28|15.33|15.28|15.33|15.28|15.32|15.27|3
1731748460000|2024-11-16 09:14:20|15.32|15.27|15.32|15.27|15.33|15.28|15.32|15.27|5
1731748470000|2024-11-16 09:14:30|15.33|15.28|15.33|15.28|15.33|15.28|15.33|15.28|1
1731748480000|2024-11-16 09:14:40|15.34|15.29|15.34|15.29|15.34|15.29|15.34|15.29|1
1731748490000|2024-11-16 09:14:50|15.35|15.3|15.36|15.31|15.36|15.31|15.35|15.3|2
1731748500000|2024-11-16 09:15:00|15.37|15.32|15.34|15.29|15.37|15.32|15.34|15.29|6
1731748510000|2024-11-16 09:15:10|15.33|15.28|15.31|15.26|15.33|15.28|15.31|15.26|3
1731748520000|2024-11-16 09:15:20|15.32|15.27|15.32|15.27|15.32|15.27|15.32|15.27|1
1731748530000|2024-11-16 09:15:30|15.33|15.28|15.34|15.29|15.34|15.29|15.33|15.28|2
1731748540000|2024-11-16 09:15:40|15.35|15.3|15.34|15.29|15.35|15.3|15.33|15.28|4
1731748550000|2024-11-16 09:15:50|15.33|15.28|15.33|15.28|15.33|15.28|15.32|15.27|5
1731748560000|2024-11-16 09:16:00|15.32|15.27|15.32|15.27|15.33|15.28|15.32|15.27|3
1731748570000|2024-11-16 09:16:10|15.31|15.26|15.31|15.26|15.32|15.27|15.31|15.26|3
1731748580000|2024-11-16 09:16:20|15.3|15.25|15.29|15.24|15.3|15.25|15.29|15.24|6
1731748590000|2024-11-16 09:16:30|15.3|15.25|15.32|15.27|15.33|15.28|15.3|15.25|5
1731748600000|2024-11-16 09:16:40|15.31|15.26|15.34|15.29|15.34|15.29|15.31|15.26|6
1731748610000|2024-11-16 09:16:50|15.35|15.3|15.35|15.3|15.36|15.31|15.34|15.29|5
1731748620000|2024-11-16 09:17:00|15.34|15.29|15.36|15.31|15.36|15.31|15.34|15.29|3
1731748630000|2024-11-16 09:17:10|15.35|15.3|15.36|15.31|15.36|15.31|15.35|15.3|2
1731748640000|2024-11-16 09:17:20|15.37|15.32|15.37|15.32|15.37|15.32|15.35|15.3|5
1731748650000|2024-11-16 09:17:30|15.38|15.33|15.38|15.33|15.38|15.33|15.38|15.33|1
1731748660000|2024-11-16 09:17:40|15.37|15.32|15.4|15.35|15.4|15.35|15.37|15.32|4
1731748670000|2024-11-16 09:17:50|15.39|15.34|15.39|15.34|15.4|15.35|15.38|15.33|5
1731748680000|2024-11-16 09:18:00|15.38|15.33|15.39|15.34|15.4|15.35|15.38|15.33|4
1731748690000|2024-11-16 09:18:10|15.38|15.33|15.39|15.34|15.39|15.34|15.38|15.33|4
1731748700000|2024-11-16 09:18:20|15.38|15.33|15.37|15.32|15.38|15.33|15.37|15.32|2
1731748710000|2024-11-16 09:18:30|15.38|15.33|15.38|15.33|15.38|15.33|15.37|15.32|3
1731748720000|2024-11-16 09:18:40|15.37|15.32|15.36|15.31|15.37|15.32|15.36|15.31|2
1731748730000|2024-11-16 09:18:50|15.37|15.32|15.37|15.32|15.38|15.33|15.37|15.32|3
1731748740000|2024-11-16 09:19:00|15.38|15.33|15.36|15.31|15.38|15.33|15.36|15.31|5
1731748750000|2024-11-16 09:19:10|15.35|15.3|15.35|15.3|15.35|15.3|15.35|15.3|1
1731748760000|2024-11-16 09:19:20|15.36|15.31|15.36|15.31|15.36|15.31|15.36|15.31|1
1731748780000|2024-11-16 09:19:40|15.35|15.3|15.35|15.3|15.36|15.31|15.35|15.3|3
1731748800000|2024-11-16 09:20:00|15.36|15.31|15.36|15.31|15.37|15.32|15.36|15.31|3
1731748810000|2024-11-16 09:20:10|15.37|15.32|15.35|15.3|15.37|15.32|15.35|15.3|3
1731748820000|2024-11-16 09:20:20|15.36|15.31|15.35|15.3|15.36|15.31|15.35|15.3|2
1731748830000|2024-11-16 09:20:30|15.36|15.31|15.37|15.32|15.37|15.32|15.35|15.3|5
1731748840000|2024-11-16 09:20:40|15.38|15.33|15.39|15.34|15.39|15.34|15.38|15.33|2
1731748850000|2024-11-16 09:20:50|15.38|15.33|15.39|15.34|15.39|15.34|15.38|15.33|2
1731748860000|2024-11-16 09:21:00|15.4|15.35|15.4|15.35|15.4|15.35|15.4|15.35|1
1731748870000|2024-11-16 09:21:10|15.39|15.34|15.37|15.32|15.39|15.34|15.36|15.31|7
1731748880000|2024-11-16 09:21:20|15.38|15.33|15.37|15.32|15.38|15.33|15.37|15.32|2
1731748890000|2024-11-16 09:21:30|15.38|15.33|15.37|15.32|15.38|15.33|15.37|15.32|2
1731748900000|2024-11-16 09:21:40|15.38|15.33|15.37|15.32|15.38|15.33|15.37|15.32|4
1731748910000|2024-11-16 09:21:50|15.36|15.31|15.36|15.31|15.36|15.31|15.35|15.3|5
1731748920000|2024-11-16 09:22:00|15.35|15.3|15.34|15.29|15.35|15.3|15.33|15.28|4
1731748930000|2024-11-16 09:22:10|15.35|15.3|15.34|15.29|15.35|15.3|15.34|15.29|4
1731748940000|2024-11-16 09:22:20|15.33|15.28|15.33|15.28|15.33|15.28|15.33|15.28|1
1731748950000|2024-11-16 09:22:30|15.34|15.29|15.34|15.29|15.34|15.29|15.33|15.28|3
1731748960000|2024-11-16 09:22:40|15.33|15.28|15.34|15.29|15.34|15.29|15.33|15.28|2
1731748970000|2024-11-16 09:22:50|15.35|15.3|15.35|15.3|15.36|15.31|15.35|15.3|3
1731748980000|2024-11-16 09:23:00|15.36|15.31|15.37|15.32|15.37|15.32|15.36|15.31|12
1731748990000|2024-11-16 09:23:10|15.36|15.31|15.43|15.38|15.43|15.38|15.36|15.31|13
1731749000000|2024-11-16 09:23:20|15.44|15.39|15.46|15.41|15.47|15.42|15.44|15.39|11
1731749010000|2024-11-16 09:23:30|15.45|15.4|15.43|15.38|15.45|15.4|15.43|15.38|7
1731749020000|2024-11-16 09:23:40|15.44|15.39|15.46|15.41|15.47|15.42|15.44|15.39|7
1731749030000|2024-11-16 09:23:50|15.47|15.42|15.48|15.43|15.48|15.43|15.46|15.41|6
1731749040000|2024-11-16 09:24:00|15.49|15.44|15.48|15.43|15.49|15.44|15.48|15.43|2
1731749050000|2024-11-16 09:24:10|15.47|15.42|15.48|15.43|15.48|15.43|15.46|15.41|6
1731749060000|2024-11-16 09:24:20|15.47|15.42|15.52|15.47|15.52|15.47|15.47|15.42|14
1731749070000|2024-11-16 09:24:30|15.53|15.48|15.53|15.48|15.55|15.5|15.52|15.47|9
1731749080000|2024-11-16 09:24:40|15.54|15.49|15.52|15.47|15.54|15.49|15.52|15.47|7
1731749090000|2024-11-16 09:24:50|15.51|15.46|15.53|15.48|15.53|15.48|15.51|15.46|3
1731749100000|2024-11-16 09:25:00|15.54|15.49|15.56|15.51|15.56|15.51|15.54|15.49|5
1731749110000|2024-11-16 09:25:10|15.55|15.5|15.58|15.53|15.59|15.54|15.55|15.5|12
1731749120000|2024-11-16 09:25:20|15.57|15.52|15.54|15.49|15.57|15.52|15.54|15.49|10
1731749130000|2024-11-16 09:25:30|15.55|15.5|15.58|15.53|15.58|15.53|15.55|15.5|8
1731749140000|2024-11-16 09:25:40|15.57|15.52|15.56|15.51|15.57|15.52|15.56|15.51|8
1731749150000|2024-11-16 09:25:50|15.57|15.52|15.58|15.53|15.6|15.55|15.57|15.52|14
1731749160000|2024-11-16 09:26:00|15.57|15.52|15.53|15.48|15.57|15.52|15.53|15.48|11
1731749170000|2024-11-16 09:26:10|15.54|15.49|15.56|15.51|15.56|15.51|15.54|15.49|3
1731749180000|2024-11-16 09:26:20|15.57|15.52|15.55|15.5|15.61|15.56|15.55|15.5|11
1731749190000|2024-11-16 09:26:30|15.56|15.51|15.58|15.53|15.58|15.53|15.56|15.51|3
1731749200000|2024-11-16 09:26:40|15.59|15.54|15.62|15.57|15.63|15.58|15.59|15.54|8
1731749210000|2024-11-16 09:26:50|15.61|15.56|15.57|15.52|15.61|15.56|15.57|15.52|9
1731749220000|2024-11-16 09:27:00|15.56|15.51|15.56|15.51|15.56|15.51|15.54|15.49|7
1731749230000|2024-11-16 09:27:10|15.57|15.52|15.58|15.53|15.58|15.53|15.56|15.51|8
1731749240000|2024-11-16 09:27:20|15.57|15.52|15.54|15.49|15.57|15.52|15.54|15.49|12
1731749250000|2024-11-16 09:27:30|15.53|15.48|15.53|15.48|15.53|15.48|15.53|15.48|1
1731749260000|2024-11-16 09:27:40|15.54|15.49|15.57|15.52|15.57|15.52|15.54|15.49|6
1731749270000|2024-11-16 09:27:50|15.56|15.51|15.61|15.56|15.61|15.56|15.56|15.51|12
1731749280000|2024-11-16 09:28:00|15.6|15.55|15.6|15.55|15.62|15.57|15.59|15.54|15
1731749290000|2024-11-16 09:28:10|15.59|15.54|15.58|15.53|15.59|15.54|15.56|15.51|12
1731749300000|2024-11-16 09:28:20|15.57|15.52|15.56|15.51|15.6|15.55|15.56|15.51|12
1731749310000|2024-11-16 09:28:30|15.57|15.52|15.58|15.53|15.58|15.53|15.56|15.51|8
1731749320000|2024-11-16 09:28:40|15.59|15.54|15.57|15.52|15.59|15.54|15.57|15.52|5
1731749330000|2024-11-16 09:28:50|15.58|15.53|15.59|15.54|15.59|15.54|15.58|15.53|4
1731749340000|2024-11-16 09:29:00|15.58|15.53|15.57|15.52|15.59|15.54|15.57|15.52|8
1731749350000|2024-11-16 09:29:10|15.58|15.53|15.56|15.51|15.58|15.53|15.55|15.5|11
1731749360000|2024-11-16 09:29:20|15.57|15.52|15.55|15.5|15.57|15.52|15.54|15.49|11
1731749370000|2024-11-16 09:29:30|15.56|15.51|15.56|15.51|15.56|15.51|15.54|15.49|7
1731749380000|2024-11-16 09:29:40|15.55|15.5|15.54|15.49|15.56|15.51|15.53|15.48|10
1731749390000|2024-11-16 09:29:50|15.53|15.48|15.55|15.5|15.55|15.5|15.53|15.48|3
1731749400000|2024-11-16 09:30:00|15.56|15.51|15.58|15.53|15.58|15.53|15.55|15.5|7
1731749410000|2024-11-16 09:30:10|15.57|15.52|15.58|15.53|15.58|15.53|15.57|15.52|6
1731749420000|2024-11-16 09:30:20|15.59|15.54|15.6|15.55|15.6|15.55|15.58|15.53|8
1731749430000|2024-11-16 09:30:30|15.61|15.56|15.63|15.58|15.63|15.58|15.61|15.56|7
1731749440000|2024-11-16 09:30:40|15.62|15.57|15.61|15.56|15.63|15.58|15.6|15.55|16
1731749450000|2024-11-16 09:30:50|15.62|15.57|15.59|15.54|15.62|15.57|15.59|15.54|4
1731749460000|2024-11-16 09:31:00|15.6|15.55|15.63|15.58|15.64|15.59|15.6|15.55|6
1731749470000|2024-11-16 09:31:10|15.62|15.57|15.59|15.54|15.62|15.57|15.57|15.52|10
1731749480000|2024-11-16 09:31:20|15.58|15.53|15.6|15.55|15.6|15.55|15.57|15.52|6
1731749490000|2024-11-16 09:31:30|15.58|15.53|15.61|15.56|15.62|15.57|15.58|15.53|6
1731749500000|2024-11-16 09:31:40|15.6|15.55|15.62|15.57|15.64|15.59|15.59|15.54|15
1731749510000|2024-11-16 09:31:50|15.63|15.58|15.65|15.6|15.65|15.6|15.62|15.57|15
1731749520000|2024-11-16 09:32:00|15.64|15.59|15.61|15.56|15.64|15.59|15.61|15.56|12
1731749530000|2024-11-16 09:32:10|15.62|15.57|15.62|15.57|15.62|15.57|15.61|15.56|15
1731749540000|2024-11-16 09:32:20|15.61|15.56|15.62|15.57|15.63|15.58|15.61|15.56|10
1731749550000|2024-11-16 09:32:30|15.63|15.58|15.61|15.56|15.63|15.58|15.6|15.55|13
1731749560000|2024-11-16 09:32:40|15.6|15.55|15.59|15.54|15.6|15.55|15.58|15.53|14
1731749570000|2024-11-16 09:32:50|15.58|15.53|15.59|15.54|15.59|15.54|15.58|15.53|4
1731749580000|2024-11-16 09:33:00|15.58|15.53|15.58|15.53|15.58|15.53|15.57|15.52|3
1731749590000|2024-11-16 09:33:10|15.57|15.52|15.57|15.52|15.59|15.54|15.57|15.52|7
1731749600000|2024-11-16 09:33:20|15.56|15.51|15.55|15.5|15.56|15.51|15.55|15.5|6
1731749610000|2024-11-16 09:33:30|15.54|15.49|15.53|15.48|15.54|15.49|15.52|15.47|4
1731749620000|2024-11-16 09:33:40|15.54|15.49|15.54|15.49|15.54|15.49|15.53|15.48|5
1731749630000|2024-11-16 09:33:50|15.53|15.48|15.55|15.5|15.55|15.5|15.53|15.48|5
1731749640000|2024-11-16 09:34:00|15.54|15.49|15.57|15.52|15.57|15.52|15.54|15.49|4
1731749650000|2024-11-16 09:34:10|15.56|15.51|15.62|15.57|15.62|15.57|15.56|15.51|13
1731749660000|2024-11-16 09:34:20|15.61|15.56|15.64|15.59|15.64|15.59|15.61|15.56|12
1731749670000|2024-11-16 09:34:30|15.65|15.6|15.65|15.6|15.66|15.61|15.64|15.59|11
1731749680000|2024-11-16 09:34:40|15.66|15.61|15.65|15.6|15.67|15.62|15.65|15.6|8
1731749690000|2024-11-16 09:34:50|15.66|15.61|15.65|15.6|15.66|15.61|15.65|15.6|2
1731749700000|2024-11-16 09:35:00|15.66|15.61|15.66|15.61|15.67|15.62|15.65|15.6|7
1731749710000|2024-11-16 09:35:10|15.67|15.62|15.65|15.6|15.67|15.62|15.65|15.6|3
1731749720000|2024-11-16 09:35:20|15.66|15.61|15.66|15.61|15.66|15.61|15.65|15.6|3
1731749730000|2024-11-16 09:35:30|15.67|15.62|15.67|15.62|15.67|15.62|15.66|15.61|5
1731749740000|2024-11-16 09:35:40|15.66|15.61|15.6|15.55|15.66|15.61|15.58|15.53|12
1731749750000|2024-11-16 09:35:50|15.59|15.54|15.63|15.58|15.63|15.58|15.59|15.54|19
1731749760000|2024-11-16 09:36:00|15.64|15.59|15.63|15.58|15.64|15.59|15.63|15.58|4
1731749770000|2024-11-16 09:36:10|15.62|15.57|15.66|15.61|15.67|15.62|15.62|15.57|9
1731749780000|2024-11-16 09:36:20|15.65|15.6|15.64|15.59|15.65|15.6|15.64|15.59|4
1731749790000|2024-11-16 09:36:30|15.63|15.58|15.63|15.58|15.64|15.59|15.62|15.57|7
1731749800000|2024-11-16 09:36:40|15.62|15.57|15.64|15.59|15.64|15.59|15.62|15.57|3
1731749810000|2024-11-16 09:36:50|15.63|15.58|15.63|15.58|15.63|15.58|15.62|15.57|5
1731749820000|2024-11-16 09:37:00|15.62|15.57|15.61|15.56|15.62|15.57|15.6|15.55|6
1731749830000|2024-11-16 09:37:10|15.6|15.55|15.61|15.56|15.62|15.57|15.6|15.55|8
1731749840000|2024-11-16 09:37:20|15.6|15.55|15.61|15.56|15.61|15.56|15.6|15.55|6
1731749850000|2024-11-16 09:37:30|15.6|15.55|15.6|15.55|15.61|15.56|15.6|15.55|3
1731749860000|2024-11-16 09:37:40|15.61|15.56|15.59|15.54|15.61|15.56|15.59|15.54|3
1731749870000|2024-11-16 09:37:50|15.6|15.55|15.58|15.53|15.6|15.55|15.58|15.53|7
1731749880000|2024-11-16 09:38:00|15.57|15.52|15.59|15.54|15.59|15.54|15.57|15.52|3
1731749890000|2024-11-16 09:38:10|15.58|15.53|15.57|15.52|15.58|15.53|15.57|15.52|2
1731749900000|2024-11-16 09:38:20|15.56|15.51|15.56|15.51|15.56|15.51|15.55|15.5|3
1731749910000|2024-11-16 09:38:30|15.57|15.52|15.57|15.52|15.58|15.53|15.56|15.51|5
1731749930000|2024-11-16 09:38:50|15.56|15.51|15.56|15.51|15.56|15.51|15.56|15.51|1
1731749940000|2024-11-16 09:39:00|15.57|15.52|15.58|15.53|15.59|15.54|15.56|15.51|6
1731749950000|2024-11-16 09:39:10|15.59|15.54|15.58|15.53|15.59|15.54|15.58|15.53|2
1731749960000|2024-11-16 09:39:20|15.59|15.54|15.58|15.53|15.59|15.54|15.58|15.53|2
1731749970000|2024-11-16 09:39:30|15.59|15.54|15.6|15.55|15.6|15.55|15.59|15.54|2
1731749980000|2024-11-16 09:39:40|15.59|15.54|15.58|15.53|15.59|15.54|15.58|15.53|2
1731749990000|2024-11-16 09:39:50|15.57|15.52|15.58|15.53|15.58|15.53|15.57|15.52|6
1731750000000|2024-11-16 09:40:00|15.57|15.52|15.59|15.54|15.59|15.54|15.57|15.52|7
1731750010000|2024-11-16 09:40:10|15.58|15.53|15.58|15.53|15.58|15.53|15.57|15.52|5
1731750020000|2024-11-16 09:40:20|15.57|15.52|15.58|15.53|15.58|15.53|15.56|15.51|6
1731750030000|2024-11-16 09:40:30|15.57|15.52|15.59|15.54|15.6|15.55|15.57|15.52|7
1731750040000|2024-11-16 09:40:40|15.58|15.53|15.59|15.54|15.6|15.55|15.58|15.53|4
1731750050000|2024-11-16 09:40:50|15.6|15.55|15.59|15.54|15.6|15.55|15.58|15.53|4
1731750060000|2024-11-16 09:41:00|15.6|15.55|15.61|15.56|15.61|15.56|15.59|15.54|4
1731750070000|2024-11-16 09:41:10|15.62|15.57|15.62|15.57|15.62|15.57|15.62|15.57|1
1731750080000|2024-11-16 09:41:20|15.63|15.58|15.64|15.59|15.64|15.59|15.63|15.58|4
1731750090000|2024-11-16 09:41:30|15.65|15.6|15.64|15.59|15.65|15.6|15.64|15.59|2
1731750100000|2024-11-16 09:41:40|15.63|15.58|15.61|15.56|15.64|15.59|15.61|15.56|7
1731750110000|2024-11-16 09:41:50|15.6|15.55|15.61|15.56|15.62|15.57|15.6|15.55|6
1731750120000|2024-11-16 09:42:00|15.62|15.57|15.61|15.56|15.62|15.57|15.6|15.55|4
1731750130000|2024-11-16 09:42:10|15.6|15.55|15.59|15.54|15.6|15.55|15.59|15.54|2
1731750140000|2024-11-16 09:42:20|15.6|15.55|15.62|15.57|15.62|15.57|15.6|15.55|3
1731750150000|2024-11-16 09:42:30|15.61|15.56|15.62|15.57|15.62|15.57|15.61|15.56|4
1731750160000|2024-11-16 09:42:40|15.63|15.58|15.63|15.58|15.64|15.59|15.63|15.58|3
1731750170000|2024-11-16 09:42:50|15.64|15.59|15.64|15.59|15.64|15.59|15.64|15.59|1
1731750180000|2024-11-16 09:43:00|15.63|15.58|15.6|15.55|15.63|15.58|15.6|15.55|6
1731750200000|2024-11-16 09:43:20|15.59|15.54|15.59|15.54|15.59|15.54|15.59|15.54|1
1731750210000|2024-11-16 09:43:30|15.6|15.55|15.6|15.55|15.6|15.55|15.59|15.54|3
1731750220000|2024-11-16 09:43:40|15.61|15.56|15.61|15.56|15.61|15.56|15.6|15.55|3
1731750230000|2024-11-16 09:43:50|15.62|15.57|15.61|15.56|15.62|15.57|15.61|15.56|2
1731750240000|2024-11-16 09:44:00|15.6|15.55|15.61|15.56|15.62|15.57|15.6|15.55|4
1731750250000|2024-11-16 09:44:10|15.6|15.55|15.6|15.55|15.6|15.55|15.6|15.55|1
1731750260000|2024-11-16 09:44:20|15.61|15.56|15.61|15.56|15.61|15.56|15.61|15.56|1
1731750270000|2024-11-16 09:44:30|15.62|15.57|15.61|15.56|15.62|15.57|15.61|15.56|2
1731750280000|2024-11-16 09:44:40|15.62|15.57|15.61|15.56|15.62|15.57|15.61|15.56|2
1731750290000|2024-11-16 09:44:50|15.62|15.57|15.62|15.57|15.62|15.57|15.62|15.57|1
1731750300000|2024-11-16 09:45:00|15.63|15.58|15.62|15.57|15.64|15.59|15.62|15.57|4
1731750310000|2024-11-16 09:45:10|15.64|15.59|15.68|15.63|15.7|15.65|15.64|15.59|9
1731750320000|2024-11-16 09:45:20|15.67|15.62|15.68|15.63|15.68|15.63|15.67|15.62|2
1731750330000|2024-11-16 09:45:30|15.69|15.64|15.7|15.65|15.71|15.66|15.68|15.63|6
1731750340000|2024-11-16 09:45:40|15.71|15.66|15.7|15.65|15.71|15.66|15.7|15.65|2
1731750350000|2024-11-16 09:45:50|15.71|15.66|15.72|15.67|15.73|15.68|15.71|15.66|10
1731750360000|2024-11-16 09:46:00|15.73|15.68|15.74|15.69|15.74|15.69|15.72|15.67|4
1731750370000|2024-11-16 09:46:10|15.73|15.68|15.75|15.7|15.75|15.7|15.73|15.68|5
1731750380000|2024-11-16 09:46:20|15.76|15.71|15.76|15.71|15.76|15.71|15.75|15.7|3
1731750390000|2024-11-16 09:46:30|15.75|15.7|15.76|15.71|15.76|15.71|15.74|15.69|4
1731750400000|2024-11-16 09:46:40|15.75|15.7|15.76|15.71|15.76|15.71|15.75|15.7|2
1731750410000|2024-11-16 09:46:50|15.75|15.7|15.73|15.68|15.75|15.7|15.72|15.67|7
1731750420000|2024-11-16 09:47:00|15.72|15.67|15.73|15.68|15.73|15.68|15.72|15.67|4
1731750430000|2024-11-16 09:47:10|15.72|15.67|15.74|15.69|15.74|15.69|15.72|15.67|3
1731750440000|2024-11-16 09:47:20|15.75|15.7|15.77|15.72|15.78|15.73|15.75|15.7|5
1731750450000|2024-11-16 09:47:30|15.78|15.73|15.74|15.69|15.78|15.73|15.73|15.68|7
1731750460000|2024-11-16 09:47:40|15.75|15.7|15.74|15.69|15.75|15.7|15.73|15.68|6
1731750470000|2024-11-16 09:47:50|15.75|15.7|15.76|15.71|15.76|15.71|15.74|15.69|4
1731750480000|2024-11-16 09:48:00|15.77|15.72|15.78|15.73|15.78|15.73|15.76|15.71|4
1731750490000|2024-11-16 09:48:10|15.77|15.72|15.81|15.76|15.81|15.76|15.77|15.72|5
1731750500000|2024-11-16 09:48:20|15.82|15.77|15.8|15.75|15.82|15.77|15.8|15.75|7
1731750510000|2024-11-16 09:48:30|15.79|15.74|15.79|15.74|15.8|15.75|15.78|15.73|5
1731750520000|2024-11-16 09:48:40|15.78|15.73|15.75|15.7|15.79|15.74|15.75|15.7|10
1731750530000|2024-11-16 09:48:50|15.74|15.69|15.7|15.65|15.74|15.69|15.7|15.65|4
1731750540000|2024-11-16 09:49:00|15.69|15.64|15.69|15.64|15.7|15.65|15.69|15.64|5
1731750550000|2024-11-16 09:49:10|15.7|15.65|15.7|15.65|15.7|15.65|15.7|15.65|1
1731750560000|2024-11-16 09:49:20|15.69|15.64|15.7|15.65|15.7|15.65|15.69|15.64|2
1731750570000|2024-11-16 09:49:30|15.72|15.67|15.74|15.69|15.75|15.7|15.72|15.67|6
1731750580000|2024-11-16 09:49:40|15.75|15.7|15.75|15.7|15.75|15.7|15.73|15.68|7
1731750590000|2024-11-16 09:49:50|15.74|15.69|15.74|15.69|15.75|15.7|15.74|15.69|3
1731750600000|2024-11-16 09:50:00|15.75|15.7|15.78|15.73|15.79|15.74|15.75|15.7|10
1731750610000|2024-11-16 09:50:10|15.77|15.72|15.8|15.75|15.81|15.76|15.77|15.72|8
1731750620000|2024-11-16 09:50:20|15.79|15.74|15.77|15.72|15.79|15.74|15.77|15.72|7
1731750630000|2024-11-16 09:50:30|15.78|15.73|15.78|15.73|15.8|15.75|15.78|15.73|5
1731750640000|2024-11-16 09:50:40|15.79|15.74|15.79|15.74|15.79|15.74|15.77|15.72|9
1731750650000|2024-11-16 09:50:50|15.78|15.73|15.82|15.77|15.82|15.77|15.78|15.73|6
1731750660000|2024-11-16 09:51:00|15.83|15.78|15.81|15.76|15.84|15.79|15.8|15.75|7
1731750670000|2024-11-16 09:51:10|15.8|15.75|15.81|15.76|15.81|15.76|15.8|15.75|4
1731750680000|2024-11-16 09:51:20|15.8|15.75|15.82|15.77|15.82|15.77|15.8|15.75|9
1731750690000|2024-11-16 09:51:30|15.81|15.76|15.8|15.75|15.81|15.76|15.8|15.75|4
1731750700000|2024-11-16 09:51:40|15.79|15.74|15.78|15.73|15.79|15.74|15.76|15.71|7
1731750710000|2024-11-16 09:51:50|15.79|15.74|15.81|15.76|15.81|15.76|15.78|15.73|13
1731750720000|2024-11-16 09:52:00|15.82|15.77|15.83|15.78|15.84|15.79|15.82|15.77|8
1731750730000|2024-11-16 09:52:10|15.84|15.79|15.88|15.83|15.88|15.83|15.84|15.79|9
1731750740000|2024-11-16 09:52:20|15.89|15.84|15.88|15.83|15.9|15.85|15.88|15.83|10
1731750750000|2024-11-16 09:52:30|15.89|15.84|15.92|15.87|15.92|15.87|15.88|15.83|9
1731750760000|2024-11-16 09:52:40|15.91|15.86|15.92|15.87|15.93|15.88|15.91|15.86|8
1731750770000|2024-11-16 09:52:50|15.91|15.86|15.91|15.86|15.92|15.87|15.9|15.85|13
1731750780000|2024-11-16 09:53:00|15.92|15.87|15.93|15.88|15.93|15.88|15.91|15.86|10
1731750790000|2024-11-16 09:53:10|15.94|15.89|15.91|15.86|15.94|15.89|15.91|15.86|14
1731750800000|2024-11-16 09:53:20|15.9|15.85|15.92|15.87|15.92|15.87|15.9|15.85|7
1731750810000|2024-11-16 09:53:30|15.93|15.88|15.94|15.89|15.94|15.89|15.92|15.87|12
1731750820000|2024-11-16 09:53:40|15.95|15.9|15.95|15.9|15.96|15.91|15.95|15.9|3
1731750830000|2024-11-16 09:53:50|15.96|15.91|15.95|15.9|15.96|15.91|15.95|15.9|2
1731750840000|2024-11-16 09:54:00|15.96|15.91|15.97|15.92|15.98|15.93|15.96|15.91|6
1731750850000|2024-11-16 09:54:10|15.96|15.91|15.94|15.89|15.96|15.91|15.93|15.88|5
1731750860000|2024-11-16 09:54:20|15.95|15.9|15.95|15.9|15.96|15.91|15.94|15.89|7
1731750870000|2024-11-16 09:54:30|15.94|15.89|15.94|15.89|15.94|15.89|15.93|15.88|5
1731750880000|2024-11-16 09:54:40|15.93|15.88|15.95|15.9|15.95|15.9|15.93|15.88|7
1731750890000|2024-11-16 09:54:50|15.94|15.89|15.97|15.92|15.97|15.92|15.94|15.89|4
1731750900000|2024-11-16 09:55:00|15.95|15.9|15.91|15.86|15.95|15.9|15.91|15.86|6
1731750910000|2024-11-16 09:55:10|15.9|15.85|15.89|15.84|15.91|15.86|15.89|15.84|4
1731750920000|2024-11-16 09:55:20|15.9|15.85|15.9|15.85|15.9|15.85|15.89|15.84|7
1731750930000|2024-11-16 09:55:30|15.91|15.86|15.9|15.85|15.91|15.86|15.9|15.85|2
1731750940000|2024-11-16 09:55:40|15.89|15.84|15.88|15.83|15.89|15.84|15.87|15.82|6
1731750950000|2024-11-16 09:55:50|15.89|15.84|15.88|15.83|15.92|15.87|15.88|15.83|11
1731750960000|2024-11-16 09:56:00|15.87|15.82|15.86|15.81|15.87|15.82|15.86|15.81|6
1731750970000|2024-11-16 09:56:10|15.87|15.82|15.87|15.82|15.87|15.82|15.86|15.81|5
1731750980000|2024-11-16 09:56:20|15.88|15.83|15.87|15.82|15.88|15.83|15.86|15.81|4
1731750990000|2024-11-16 09:56:30|15.88|15.83|15.93|15.88|15.93|15.88|15.88|15.83|7
1731751000000|2024-11-16 09:56:40|15.92|15.87|15.93|15.88|15.95|15.9|15.92|15.87|12
1731751010000|2024-11-16 09:56:50|15.94|15.89|15.94|15.89|15.94|15.89|15.92|15.87|9
1731751020000|2024-11-16 09:57:00|15.93|15.88|15.97|15.92|15.97|15.92|15.92|15.87|13
1731751030000|2024-11-16 09:57:10|15.96|15.91|15.97|15.92|15.97|15.92|15.96|15.91|12
1731751040000|2024-11-16 09:57:20|15.98|15.93|15.99|15.94|16|15.95|15.97|15.92|17
1731751050000|2024-11-16 09:57:30|15.98|15.93|15.98|15.93|15.99|15.94|15.98|15.93|9
1731751060000|2024-11-16 09:57:40|15.97|15.92|15.97|15.92|15.99|15.94|15.97|15.92|9
1731751070000|2024-11-16 09:57:50|15.98|15.93|16|15.95|16|15.95|15.98|15.93|13
1731751080000|2024-11-16 09:58:00|16.01|15.96|16|15.95|16.01|15.96|15.99|15.94|6
1731751090000|2024-11-16 09:58:10|15.99|15.94|16|15.95|16|15.95|15.98|15.93|6
1731751100000|2024-11-16 09:58:20|15.99|15.94|15.99|15.94|15.99|15.94|15.97|15.92|5
1731751110000|2024-11-16 09:58:30|16|15.95|16|15.95|16.01|15.96|15.99|15.94|5
1731751120000|2024-11-16 09:58:40|16.01|15.96|16.01|15.96|16.01|15.96|16|15.95|9
1731751130000|2024-11-16 09:58:50|16.02|15.97|16.01|15.96|16.02|15.97|16.01|15.96|4
1731751140000|2024-11-16 09:59:00|16.02|15.97|16.05|16|16.05|16|16.02|15.97|8
1731751150000|2024-11-16 09:59:10|16.04|15.99|15.98|15.93|16.04|15.99|15.98|15.93|9
1731751160000|2024-11-16 09:59:20|15.99|15.94|15.97|15.92|15.99|15.94|15.97|15.92|3
1731751170000|2024-11-16 09:59:30|15.96|15.91|15.94|15.89|15.98|15.93|15.94|15.89|9
1731751180000|2024-11-16 09:59:40|15.93|15.88|15.96|15.91|15.96|15.91|15.93|15.88|4
1731751190000|2024-11-16 09:59:50|15.97|15.92|15.95|15.9|15.98|15.93|15.95|15.9|7
1731751200000|2024-11-16 10:00:00|15.94|15.89|15.91|15.86|15.94|15.89|15.91|15.86|6
1731751210000|2024-11-16 10:00:10|15.9|15.85|15.91|15.86|15.92|15.87|15.9|15.85|8
1731751220000|2024-11-16 10:00:20|15.9|15.85|15.92|15.87|15.92|15.87|15.9|15.85|3
1731751230000|2024-11-16 10:00:30|15.91|15.86|15.91|15.86|15.91|15.86|15.9|15.85|3
1731751240000|2024-11-16 10:00:40|15.9|15.85|15.91|15.86|15.91|15.86|15.9|15.85|4
1731751250000|2024-11-16 10:00:50|15.9|15.85|15.92|15.87|15.92|15.87|15.9|15.85|3
1731751260000|2024-11-16 10:01:00|15.91|15.86|15.9|15.85|15.91|15.86|15.9|15.85|4
1731751280000|2024-11-16 10:01:20|15.89|15.84|15.89|15.84|15.9|15.85|15.89|15.84|3
1731751290000|2024-11-16 10:01:30|15.9|15.85|15.91|15.86|15.92|15.87|15.9|15.85|10
1731751300000|2024-11-16 10:01:40|15.92|15.87|15.91|15.86|15.93|15.88|15.91|15.86|8
1731751310000|2024-11-16 10:01:50|15.92|15.87|15.92|15.87|15.93|15.88|15.91|15.86|7
1731751320000|2024-11-16 10:02:00|15.93|15.88|15.93|15.88|15.94|15.89|15.92|15.87|9
1731751330000|2024-11-16 10:02:10|15.94|15.89|15.96|15.91|15.96|15.91|15.94|15.89|3
1731751340000|2024-11-16 10:02:20|15.97|15.92|15.95|15.9|15.97|15.92|15.94|15.89|7
1731751350000|2024-11-16 10:02:30|15.94|15.89|15.95|15.9|15.95|15.9|15.93|15.88|4
1731751360000|2024-11-16 10:02:40|15.93|15.88|15.93|15.88|15.93|15.88|15.9|15.85|10
1731751370000|2024-11-16 10:02:50|15.92|15.87|15.92|15.87|15.92|15.87|15.91|15.86|3
1731751380000|2024-11-16 10:03:00|15.93|15.88|15.94|15.89|15.95|15.9|15.93|15.88|8
1731751390000|2024-11-16 10:03:10|15.95|15.9|15.97|15.92|15.97|15.92|15.94|15.89|11
1731751400000|2024-11-16 10:03:20|15.96|15.91|15.95|15.9|15.97|15.92|15.94|15.89|6
1731751410000|2024-11-16 10:03:30|15.94|15.89|15.97|15.92|15.97|15.92|15.94|15.89|6
1731751420000|2024-11-16 10:03:40|15.96|15.91|15.95|15.9|15.97|15.92|15.94|15.89|8
1731751430000|2024-11-16 10:03:50|15.96|15.91|15.96|15.91|15.97|15.92|15.96|15.91|5
1731751440000|2024-11-16 10:04:00|15.95|15.9|15.95|15.9|15.96|15.91|15.95|15.9|5
1731751450000|2024-11-16 10:04:10|15.94|15.89|15.9|15.85|15.94|15.89|15.9|15.85|9
1731751460000|2024-11-16 10:04:20|15.91|15.86|15.91|15.86|15.91|15.86|15.9|15.85|7
1731751470000|2024-11-16 10:04:30|15.9|15.85|15.9|15.85|15.91|15.86|15.9|15.85|7
1731751480000|2024-11-16 10:04:40|15.91|15.86|15.91|15.86|15.91|15.86|15.9|15.85|3
1731751490000|2024-11-16 10:04:50|15.92|15.87|15.94|15.89|15.94|15.89|15.91|15.86|7
1731751500000|2024-11-16 10:05:00|15.95|15.9|15.94|15.89|15.95|15.9|15.94|15.89|2
1731751510000|2024-11-16 10:05:10|15.93|15.88|15.94|15.89|15.95|15.9|15.93|15.88|4
1731751520000|2024-11-16 10:05:20|15.95|15.9|15.95|15.9|15.95|15.9|15.94|15.89|3
1731751530000|2024-11-16 10:05:30|15.94|15.89|15.95|15.9|15.95|15.9|15.94|15.89|10
1731751540000|2024-11-16 10:05:40|15.94|15.89|15.94|15.89|15.95|15.9|15.94|15.89|5
1731751550000|2024-11-16 10:05:50|15.93|15.88|15.92|15.87|15.93|15.88|15.92|15.87|8
1731751560000|2024-11-16 10:06:00|15.94|15.89|15.97|15.92|15.97|15.92|15.94|15.89|4
1731751570000|2024-11-16 10:06:10|15.98|15.93|15.95|15.9|16|15.95|15.95|15.9|8
1731751580000|2024-11-16 10:06:20|15.96|15.91|15.96|15.91|15.96|15.91|15.95|15.9|7
1731751590000|2024-11-16 10:06:30|15.94|15.89|15.91|15.86|15.94|15.89|15.91|15.86|3
1731751600000|2024-11-16 10:06:40|15.92|15.87|15.91|15.86|15.92|15.87|15.91|15.86|2
1731751610000|2024-11-16 10:06:50|15.92|15.87|15.91|15.86|15.92|15.87|15.91|15.86|2
1731751620000|2024-11-16 10:07:00|15.9|15.85|15.92|15.87|15.92|15.87|15.9|15.85|3
1731751630000|2024-11-16 10:07:10|15.93|15.88|15.94|15.89|15.95|15.9|15.92|15.87|11
1731751640000|2024-11-16 10:07:20|15.95|15.9|15.97|15.92|15.98|15.93|15.95|15.9|5
1731751650000|2024-11-16 10:07:30|15.98|15.93|15.99|15.94|15.99|15.94|15.97|15.92|10
1731751660000|2024-11-16 10:07:40|15.98|15.93|16.01|15.96|16.02|15.97|15.98|15.93|6
1731751670000|2024-11-16 10:07:50|16.02|15.97|16|15.95|16.02|15.97|15.99|15.94|9
1731751680000|2024-11-16 10:08:00|15.99|15.94|16.01|15.96|16.02|15.97|15.98|15.93|11
1731751690000|2024-11-16 10:08:10|16.02|15.97|16.02|15.97|16.04|15.99|16.02|15.97|7
1731751700000|2024-11-16 10:08:20|16.03|15.98|16.03|15.98|16.04|15.99|16.02|15.97|9
1731751710000|2024-11-16 10:08:30|16.02|15.97|16.02|15.97|16.02|15.97|16|15.95|7
1731751720000|2024-11-16 10:08:40|16.03|15.98|16.03|15.98|16.04|15.99|16.02|15.97|9
1731751730000|2024-11-16 10:08:50|16.04|15.99|16.05|16|16.05|16|16.04|15.99|4
1731751740000|2024-11-16 10:09:00|16.04|15.99|16.05|16|16.05|16|16.03|15.98|8
1731751750000|2024-11-16 10:09:10|16.04|15.99|16.08|16.03|16.08|16.03|16.03|15.98|14
1731751760000|2024-11-16 10:09:20|16.07|16.02|16.09|16.04|16.09|16.04|16.07|16.02|5
1731751770000|2024-11-16 10:09:30|16.1|16.05|16.11|16.06|16.11|16.06|16.1|16.05|6
1731751780000|2024-11-16 10:09:40|16.12|16.07|16.1|16.05|16.12|16.07|16.1|16.05|5
1731751790000|2024-11-16 10:09:50|16.09|16.04|16.13|16.08|16.13|16.08|16.09|16.04|11
1731751800000|2024-11-16 10:10:00|16.12|16.07|16.15|16.1|16.16|16.11|16.12|16.07|7
1731751810000|2024-11-16 10:10:10|16.16|16.11|16.15|16.1|16.16|16.11|16.14|16.09|8
1731751820000|2024-11-16 10:10:20|16.16|16.11|16.16|16.11|16.16|16.11|16.15|16.1|11
1731751830000|2024-11-16 10:10:30|16.15|16.1|16.12|16.07|16.15|16.1|16.12|16.07|4
1731751840000|2024-11-16 10:10:40|16.13|16.08|16.13|16.08|16.13|16.08|16.12|16.07|3
1731751850000|2024-11-16 10:10:50|16.12|16.07|16.13|16.08|16.13|16.08|16.11|16.06|5
1731751860000|2024-11-16 10:11:00|16.12|16.07|16.16|16.11|16.17|16.12|16.11|16.06|13
1731751870000|2024-11-16 10:11:10|16.17|16.12|16.17|16.12|16.17|16.12|16.16|16.11|3
1731751880000|2024-11-16 10:11:20|16.16|16.11|16.16|16.11|16.16|16.11|16.15|16.1|5
1731751890000|2024-11-16 10:11:30|16.17|16.12|16.18|16.13|16.18|16.13|16.15|16.1|8
1731751900000|2024-11-16 10:11:40|16.17|16.12|16.18|16.13|16.18|16.13|16.17|16.12|4
1731751910000|2024-11-16 10:11:50|16.19|16.14|16.21|16.16|16.21|16.16|16.19|16.14|3
1731751920000|2024-11-16 10:12:00|16.22|16.17|16.22|16.17|16.22|16.17|16.22|16.17|1
1731751930000|2024-11-16 10:12:10|16.21|16.16|16.22|16.17|16.22|16.17|16.19|16.14|6
1731751940000|2024-11-16 10:12:20|16.21|16.16|16.22|16.17|16.22|16.17|16.2|16.15|4
1731751950000|2024-11-16 10:12:30|16.21|16.16|16.19|16.14|16.21|16.16|16.19|16.14|3
1731751960000|2024-11-16 10:12:40|16.18|16.13|16.16|16.11|16.18|16.13|16.16|16.11|5
1731751970000|2024-11-16 10:12:50|16.17|16.12|16.15|16.1|16.17|16.12|16.13|16.08|10
1731751980000|2024-11-16 10:13:00|16.14|16.09|16.14|16.09|16.15|16.1|16.13|16.08|11
1731751990000|2024-11-16 10:13:10|16.13|16.08|16.13|16.08|16.13|16.08|16.13|16.08|1
1731752010000|2024-11-16 10:13:30|16.14|16.09|16.13|16.08|16.14|16.09|16.13|16.08|6
1731752020000|2024-11-16 10:13:40|16.14|16.09|16.09|16.04|16.14|16.09|16.09|16.04|12
1731752030000|2024-11-16 10:13:50|16.1|16.05|16.09|16.04|16.1|16.05|16.09|16.04|4
1731752040000|2024-11-16 10:14:00|16.08|16.03|16.06|16.01|16.08|16.03|16.06|16.01|5
1731752050000|2024-11-16 10:14:10|16.07|16.02|16.07|16.02|16.07|16.02|16.06|16.01|3
1731752060000|2024-11-16 10:14:20|16.06|16.01|16.07|16.02|16.07|16.02|16.03|15.98|13
1731752070000|2024-11-16 10:14:30|16.06|16.01|16.08|16.03|16.09|16.04|16.06|16.01|7
1731752080000|2024-11-16 10:14:40|16.07|16.02|16.08|16.03|16.08|16.03|16.06|16.01|6
1731752090000|2024-11-16 10:14:50|16.07|16.02|16.07|16.02|16.07|16.02|16.07|16.02|1
1731752100000|2024-11-16 10:15:00|16.06|16.01|16.03|15.98|16.07|16.02|16.03|15.98|8
1731752110000|2024-11-16 10:15:10|16.04|15.99|16|15.95|16.04|15.99|16|15.95|9
1731752120000|2024-11-16 10:15:20|15.99|15.94|15.99|15.94|16|15.95|15.99|15.94|3
1731752130000|2024-11-16 10:15:30|16|15.95|15.99|15.94|16|15.95|15.98|15.93|12
1731752140000|2024-11-16 10:15:40|15.98|15.93|16|15.95|16|15.95|15.98|15.93|11
1731752150000|2024-11-16 10:15:50|15.99|15.94|15.96|15.91|16|15.95|15.96|15.91|7
1731752160000|2024-11-16 10:16:00|15.95|15.9|15.9|15.85|15.95|15.9|15.9|15.85|7
1731752170000|2024-11-16 10:16:10|15.91|15.86|15.91|15.86|15.91|15.86|15.91|15.86|1
1731752180000|2024-11-16 10:16:20|15.9|15.85|15.91|15.86|15.92|15.87|15.9|15.85|4
1731752190000|2024-11-16 10:16:30|15.9|15.85|15.91|15.86|15.92|15.87|15.9|15.85|4
1731752200000|2024-11-16 10:16:40|15.9|15.85|15.9|15.85|15.91|15.86|15.9|15.85|3
1731752210000|2024-11-16 10:16:50|15.91|15.86|15.91|15.86|15.92|15.87|15.9|15.85|5
1731752220000|2024-11-16 10:17:00|15.9|15.85|15.91|15.86|15.91|15.86|15.9|15.85|2
1731752230000|2024-11-16 10:17:10|15.92|15.87|15.94|15.89|15.94|15.89|15.92|15.87|3
1731752240000|2024-11-16 10:17:20|15.93|15.88|15.94|15.89|15.94|15.89|15.93|15.88|2
1731752250000|2024-11-16 10:17:30|15.93|15.88|15.93|15.88|15.94|15.89|15.93|15.88|3
1731752260000|2024-11-16 10:17:40|15.94|15.89|15.95|15.9|15.96|15.91|15.94|15.89|4
1731752270000|2024-11-16 10:17:50|15.96|15.91|15.96|15.91|15.96|15.91|15.95|15.9|3
1731752280000|2024-11-16 10:18:00|15.97|15.92|15.98|15.93|15.99|15.94|15.97|15.92|8
1731752290000|2024-11-16 10:18:10|15.99|15.94|15.99|15.94|16|15.95|15.99|15.94|7
1731752300000|2024-11-16 10:18:20|16|15.95|15.99|15.94|16.01|15.96|15.99|15.94|6
1731752310000|2024-11-16 10:18:30|15.98|15.93|15.99|15.94|15.99|15.94|15.97|15.92|6
1731752320000|2024-11-16 10:18:40|15.98|15.93|16|15.95|16|15.95|15.98|15.93|5
1731752330000|2024-11-16 10:18:50|16.01|15.96|16.03|15.98|16.03|15.98|16.01|15.96|3
1731752340000|2024-11-16 10:19:00|16.02|15.97|16.03|15.98|16.03|15.98|16.02|15.97|4
1731752350000|2024-11-16 10:19:10|16.02|15.97|16.04|15.99|16.04|15.99|16.02|15.97|5
1731752360000|2024-11-16 10:19:20|16.05|16|16.08|16.03|16.09|16.04|16.05|16|6
1731752370000|2024-11-16 10:19:30|16.09|16.04|16.09|16.04|16.1|16.05|16.09|16.04|3
1731752380000|2024-11-16 10:19:40|16.1|16.05|16.09|16.04|16.11|16.06|16.09|16.04|4
1731752390000|2024-11-16 10:19:50|16.1|16.05|16.06|16.01|16.1|16.05|16.06|16.01|6
1731752400000|2024-11-16 10:20:00|16.07|16.02|16.06|16.01|16.08|16.03|16.06|16.01|4
1731752410000|2024-11-16 10:20:10|16.07|16.02|16.04|15.99|16.07|16.02|16.03|15.98|8
1731752420000|2024-11-16 10:20:20|16.03|15.98|16.02|15.97|16.03|15.98|16.01|15.96|10
1731752430000|2024-11-16 10:20:30|16.01|15.96|15.99|15.94|16.01|15.96|15.99|15.94|3
1731752440000|2024-11-16 10:20:40|15.98|15.93|16.01|15.96|16.01|15.96|15.98|15.93|8
1731752450000|2024-11-16 10:20:50|16|15.95|16.03|15.98|16.03|15.98|16|15.95|4
1731752460000|2024-11-16 10:21:00|16.04|15.99|16.07|16.02|16.07|16.02|16.04|15.99|4
1731752470000|2024-11-16 10:21:10|16.06|16.01|16.03|15.98|16.06|16.01|16.03|15.98|6
1731752480000|2024-11-16 10:21:20|16.02|15.97|16.05|16|16.05|16|16.01|15.96|6
1731752490000|2024-11-16 10:21:30|16.06|16.01|16.07|16.02|16.07|16.02|16.04|15.99|6
1731752500000|2024-11-16 10:21:40|16.08|16.03|16.12|16.07|16.12|16.07|16.08|16.03|11
1731752510000|2024-11-16 10:21:50|16.11|16.06|16.04|15.99|16.13|16.08|16.03|15.98|13
1731752520000|2024-11-16 10:22:00|16.05|16|16.02|15.97|16.05|16|16.01|15.96|12
1731752530000|2024-11-16 10:22:10|16.01|15.96|16.02|15.97|16.02|15.97|16.01|15.96|8
1731752540000|2024-11-16 10:22:20|16.03|15.98|16.01|15.96|16.03|15.98|16.01|15.96|7
1731752550000|2024-11-16 10:22:30|16.02|15.97|16.03|15.98|16.03|15.98|16.01|15.96|8
1731752560000|2024-11-16 10:22:40|16.02|15.97|16.02|15.97|16.04|15.99|16.02|15.97|11
1731752570000|2024-11-16 10:22:50|16.03|15.98|16.04|15.99|16.05|16|16|15.95|13
1731752580000|2024-11-16 10:23:00|16.05|16|16.07|16.02|16.07|16.02|16.05|16|9
1731752590000|2024-11-16 10:23:10|16.08|16.03|16.09|16.04|16.11|16.06|16.08|16.03|8
1731752600000|2024-11-16 10:23:20|16.1|16.05|16.07|16.02|16.1|16.05|16.06|16.01|10
1731752610000|2024-11-16 10:23:30|16.06|16.01|16.06|16.01|16.07|16.02|16.06|16.01|13
1731752620000|2024-11-16 10:23:40|16.07|16.02|16.05|16|16.07|16.02|16.05|16|7
1731752630000|2024-11-16 10:23:50|16.06|16.01|16.06|16.01|16.06|16.01|16.06|16.01|1
1731752640000|2024-11-16 10:24:00|16.05|16|16.06|16.01|16.07|16.02|16.05|16|10
1731752650000|2024-11-16 10:24:10|16.07|16.02|16.09|16.04|16.09|16.04|16.05|16|7
1731752660000|2024-11-16 10:24:20|16.08|16.03|16.11|16.06|16.11|16.06|16.08|16.03|7
1731752670000|2024-11-16 10:24:30|16.12|16.07|16.07|16.02|16.12|16.07|16.06|16.01|7
1731752680000|2024-11-16 10:24:40|16.06|16.01|16.02|15.97|16.06|16.01|16.02|15.97|7
1731752690000|2024-11-16 10:24:50|16.03|15.98|16.02|15.97|16.03|15.98|16.01|15.96|10
1731752700000|2024-11-16 10:25:00|16.01|15.96|16.02|15.97|16.02|15.97|16|15.95|8
1731752710000|2024-11-16 10:25:10|16.01|15.96|16.02|15.97|16.02|15.97|16|15.95|4
1731752720000|2024-11-16 10:25:20|16.01|15.96|15.99|15.94|16.02|15.97|15.99|15.94|11
1731752730000|2024-11-16 10:25:30|16|15.95|15.98|15.93|16|15.95|15.97|15.92|6
1731752740000|2024-11-16 10:25:40|15.99|15.94|15.99|15.94|15.99|15.94|15.99|15.94|1
1731752750000|2024-11-16 10:25:50|15.98|15.93|15.97|15.92|15.98|15.93|15.96|15.91|6
1731752760000|2024-11-16 10:26:00|15.98|15.93|15.97|15.92|15.98|15.93|15.97|15.92|2
1731752770000|2024-11-16 10:26:10|15.98|15.93|15.98|15.93|15.99|15.94|15.98|15.93|11
1731752780000|2024-11-16 10:26:20|15.99|15.94|15.99|15.94|15.99|15.94|15.98|15.93|5
1731752790000|2024-11-16 10:26:30|15.98|15.93|15.96|15.91|15.98|15.93|15.96|15.91|5
1731752800000|2024-11-16 10:26:40|15.95|15.9|15.95|15.9|15.96|15.91|15.95|15.9|7
1731752810000|2024-11-16 10:26:50|15.96|15.91|15.93|15.88|15.96|15.91|15.93|15.88|6
1731752820000|2024-11-16 10:27:00|15.94|15.89|15.94|15.89|15.94|15.89|15.93|15.88|7
1731752830000|2024-11-16 10:27:10|15.93|15.88|15.94|15.89|15.94|15.89|15.93|15.88|4
1731752840000|2024-11-16 10:27:20|15.93|15.88|15.93|15.88|15.94|15.89|15.92|15.87|9
1731752850000|2024-11-16 10:27:30|15.92|15.87|15.93|15.88|15.95|15.9|15.92|15.87|12
1731752860000|2024-11-16 10:27:40|15.94|15.89|15.95|15.9|15.96|15.91|15.94|15.89|8
1731752870000|2024-11-16 10:27:50|15.96|15.91|15.95|15.9|15.96|15.91|15.95|15.9|2
1731752880000|2024-11-16 10:28:00|15.96|15.91|15.97|15.92|15.97|15.92|15.96|15.91|2
1731752890000|2024-11-16 10:28:10|15.96|15.91|15.97|15.92|15.97|15.92|15.96|15.91|6
1731752900000|2024-11-16 10:28:20|15.98|15.93|15.98|15.93|15.99|15.94|15.98|15.93|11
1731752920000|2024-11-16 10:28:40|15.99|15.94|16|15.95|16.01|15.96|15.99|15.94|4
1731752930000|2024-11-16 10:28:50|15.99|15.94|15.98|15.93|15.99|15.94|15.98|15.93|2
1731752940000|2024-11-16 10:29:00|15.99|15.94|16.02|15.97|16.03|15.98|15.99|15.94|6
1731752950000|2024-11-16 10:29:10|16.03|15.98|16.03|15.98|16.03|15.98|16.03|15.98|1
1731752960000|2024-11-16 10:29:20|16.02|15.97|16.08|16.03|16.08|16.03|16.02|15.97|11
1731752970000|2024-11-16 10:29:30|16.07|16.02|16.08|16.03|16.08|16.03|16.07|16.02|2
1731752980000|2024-11-16 10:29:40|16.07|16.02|16.07|16.02|16.08|16.03|16.05|16|7
1731752990000|2024-11-16 10:29:50|16.08|16.03|16.09|16.04|16.1|16.05|16.08|16.03|4
1731753000000|2024-11-16 10:30:00|16.1|16.05|16.13|16.08|16.14|16.09|16.1|16.05|8
1731753010000|2024-11-16 10:30:10|16.14|16.09|16.21|16.16|16.21|16.16|16.13|16.08|10
1731753020000|2024-11-16 10:30:20|16.2|16.15|16.21|16.16|16.21|16.16|16.2|16.15|10
1731753030000|2024-11-16 10:30:30|16.22|16.17|16.29|16.24|16.29|16.24|16.22|16.17|13
1731753040000|2024-11-16 10:30:40|16.3|16.25|16.3|16.25|16.31|16.26|16.28|16.23|11
1731753050000|2024-11-16 10:30:50|16.31|16.26|16.35|16.3|16.35|16.3|16.3|16.25|12
1731753060000|2024-11-16 10:31:00|16.36|16.31|16.39|16.34|16.4|16.35|16.35|16.3|12
1731753070000|2024-11-16 10:31:10|16.4|16.35|16.39|16.34|16.42|16.37|16.39|16.34|12
1731753080000|2024-11-16 10:31:20|16.38|16.33|16.41|16.36|16.42|16.37|16.36|16.31|10
1731753090000|2024-11-16 10:31:30|16.4|16.35|16.4|16.35|16.41|16.36|16.39|16.34|11
1731753100000|2024-11-16 10:31:40|16.39|16.34|16.38|16.33|16.39|16.34|16.36|16.31|6
1731753110000|2024-11-16 10:31:50|16.39|16.34|16.37|16.32|16.39|16.34|16.37|16.32|7
1731753120000|2024-11-16 10:32:00|16.36|16.31|16.34|16.29|16.36|16.31|16.33|16.28|9
1731753130000|2024-11-16 10:32:10|16.33|16.28|16.32|16.27|16.33|16.28|16.3|16.25|11
1731753140000|2024-11-16 10:32:20|16.33|16.28|16.32|16.27|16.33|16.28|16.32|16.27|6
1731753150000|2024-11-16 10:32:30|16.31|16.26|16.31|16.26|16.32|16.27|16.31|16.26|3
1731753160000|2024-11-16 10:32:40|16.3|16.25|16.26|16.21|16.3|16.25|16.25|16.2|6
1731753170000|2024-11-16 10:32:50|16.25|16.2|16.27|16.22|16.27|16.22|16.25|16.2|7
1731753180000|2024-11-16 10:33:00|16.26|16.21|16.29|16.24|16.29|16.24|16.25|16.2|8
1731753190000|2024-11-16 10:33:10|16.28|16.23|16.29|16.24|16.29|16.24|16.27|16.22|7
1731753200000|2024-11-16 10:33:20|16.28|16.23|16.28|16.23|16.28|16.23|16.27|16.22|3
1731753210000|2024-11-16 10:33:30|16.27|16.22|16.28|16.23|16.29|16.24|16.27|16.22|4
1731753220000|2024-11-16 10:33:40|16.29|16.24|16.28|16.23|16.29|16.24|16.28|16.23|2
1731753230000|2024-11-16 10:33:50|16.27|16.22|16.23|16.18|16.27|16.22|16.23|16.18|5
1731753240000|2024-11-16 10:34:00|16.22|16.17|16.22|16.17|16.25|16.2|16.22|16.17|7
1731753250000|2024-11-16 10:34:10|16.23|16.18|16.21|16.16|16.23|16.18|16.19|16.14|11
1731753260000|2024-11-16 10:34:20|16.2|16.15|16.2|16.15|16.2|16.15|16.19|16.14|3
1731753270000|2024-11-16 10:34:30|16.19|16.14|16.19|16.14|16.19|16.14|16.18|16.13|3
1731753280000|2024-11-16 10:34:40|16.18|16.13|16.18|16.13|16.2|16.15|16.18|16.13|5
1731753290000|2024-11-16 10:34:50|16.17|16.12|16.16|16.11|16.18|16.13|16.16|16.11|4
1731753300000|2024-11-16 10:35:00|16.15|16.1|16.14|16.09|16.17|16.12|16.14|16.09|9
1731753310000|2024-11-16 10:35:10|16.13|16.08|16.15|16.1|16.15|16.1|16.13|16.08|7
1731753320000|2024-11-16 10:35:20|16.16|16.11|16.18|16.13|16.2|16.15|16.16|16.11|8
1731753330000|2024-11-16 10:35:30|16.19|16.14|16.19|16.14|16.2|16.15|16.18|16.13|5
1731753340000|2024-11-16 10:35:40|16.2|16.15|16.2|16.15|16.2|16.15|16.18|16.13|13
1731753350000|2024-11-16 10:35:50|16.19|16.14|16.2|16.15|16.2|16.15|16.19|16.14|8
1731753360000|2024-11-16 10:36:00|16.21|16.16|16.23|16.18|16.24|16.19|16.21|16.16|16
1731753370000|2024-11-16 10:36:10|16.22|16.17|16.17|16.12|16.22|16.17|16.17|16.12|7
1731753380000|2024-11-16 10:36:20|16.16|16.11|16.16|16.11|16.17|16.12|16.16|16.11|3
1731753390000|2024-11-16 10:36:30|16.17|16.12|16.15|16.1|16.17|16.12|16.15|16.1|5
1731753400000|2024-11-16 10:36:40|16.16|16.11|16.2|16.15|16.2|16.15|16.16|16.11|8
1731753410000|2024-11-16 10:36:50|16.21|16.16|16.19|16.14|16.21|16.16|16.19|16.14|3
1731753420000|2024-11-16 10:37:00|16.18|16.13|16.14|16.09|16.18|16.13|16.14|16.09|13
1731753430000|2024-11-16 10:37:10|16.13|16.08|16.15|16.1|16.15|16.1|16.13|16.08|9
1731753440000|2024-11-16 10:37:20|16.14|16.09|16.13|16.08|16.15|16.1|16.12|16.07|10
1731753450000|2024-11-16 10:37:30|16.14|16.09|16.14|16.09|16.14|16.09|16.13|16.08|5
1731753460000|2024-11-16 10:37:40|16.13|16.08|16.12|16.07|16.14|16.09|16.12|16.07|6
1731753470000|2024-11-16 10:37:50|16.13|16.08|16.13|16.08|16.13|16.08|16.12|16.07|3
1731753480000|2024-11-16 10:38:00|16.12|16.07|16.09|16.04|16.14|16.09|16.09|16.04|8
1731753490000|2024-11-16 10:38:10|16.08|16.03|16.08|16.03|16.1|16.05|16.08|16.03|7
1731753500000|2024-11-16 10:38:20|16.09|16.04|16.08|16.03|16.09|16.04|16.08|16.03|2
1731753510000|2024-11-16 10:38:30|16.07|16.02|16.04|15.99|16.07|16.02|16.04|15.99|10
1731753520000|2024-11-16 10:38:40|16.05|16|16.02|15.97|16.05|16|16.02|15.97|6
1731753530000|2024-11-16 10:38:50|16.01|15.96|16.01|15.96|16.01|15.96|16|15.95|5
1731753540000|2024-11-16 10:39:00|16|15.95|16|15.95|16|15.95|16|15.95|1
1731753550000|2024-11-16 10:39:10|16.01|15.96|16.01|15.96|16.02|15.97|16|15.95|7
1731753560000|2024-11-16 10:39:20|16|15.95|16|15.95|16.01|15.96|16|15.95|7
1731753570000|2024-11-16 10:39:30|15.99|15.94|15.93|15.88|15.99|15.94|15.93|15.88|14
1731753580000|2024-11-16 10:39:40|15.94|15.89|15.95|15.9|15.95|15.9|15.94|15.89|4
1731753590000|2024-11-16 10:39:50|15.94|15.89|15.94|15.89|15.95|15.9|15.93|15.88|7
1731753600000|2024-11-16 10:40:00|15.95|15.9|15.95|15.9|15.95|15.9|15.94|15.89|5
1731753610000|2024-11-16 10:40:10|15.94|15.89|15.95|15.9|15.95|15.9|15.94|15.89|6
1731753620000|2024-11-16 10:40:20|15.96|15.91|15.97|15.92|15.97|15.92|15.96|15.91|2
1731753630000|2024-11-16 10:40:30|15.96|15.91|15.95|15.9|15.96|15.91|15.95|15.9|6
1731753640000|2024-11-16 10:40:40|15.96|15.91|15.97|15.92|15.98|15.93|15.95|15.9|6
1731753650000|2024-11-16 10:40:50|15.98|15.93|15.98|15.93|15.98|15.93|15.97|15.92|5
1731753660000|2024-11-16 10:41:00|15.97|15.92|15.97|15.92|15.98|15.93|15.97|15.92|3
1731753670000|2024-11-16 10:41:10|15.96|15.91|15.97|15.92|15.97|15.92|15.96|15.91|2
1731753680000|2024-11-16 10:41:20|15.96|15.91|15.96|15.91|15.96|15.91|15.95|15.9|3
1731753700000|2024-11-16 10:41:40|15.95|15.9|15.95|15.9|15.95|15.9|15.95|15.9|1
1731753720000|2024-11-16 10:42:00|15.96|15.91|15.97|15.92|15.98|15.93|15.96|15.91|4
1731753730000|2024-11-16 10:42:10|15.96|15.91|15.95|15.9|15.96|15.91|15.95|15.9|6
1731753740000|2024-11-16 10:42:20|15.96|15.91|15.98|15.93|15.98|15.93|15.96|15.91|3
1731753750000|2024-11-16 10:42:30|15.97|15.92|15.97|15.92|15.97|15.92|15.96|15.91|5
1731753760000|2024-11-16 10:42:40|15.98|15.93|16|15.95|16|15.95|15.98|15.93|3
1731753770000|2024-11-16 10:42:50|16.01|15.96|16.04|15.99|16.04|15.99|16.01|15.96|5
1731753780000|2024-11-16 10:43:00|16.05|16|16.03|15.98|16.07|16.02|16.03|15.98|8
1731753790000|2024-11-16 10:43:10|16.02|15.97|16.03|15.98|16.03|15.98|16|15.95|12
1731753800000|2024-11-16 10:43:20|16.02|15.97|16.03|15.98|16.04|15.99|16.02|15.97|8
1731753810000|2024-11-16 10:43:30|16.02|15.97|16.02|15.97|16.03|15.98|16.02|15.97|7
1731753820000|2024-11-16 10:43:40|16.03|15.98|16.06|16.01|16.06|16.01|16.03|15.98|4
1731753830000|2024-11-16 10:43:50|16.05|16|16.06|16.01|16.08|16.03|16.05|16|6
1731753840000|2024-11-16 10:44:00|16.07|16.02|16.04|15.99|16.07|16.02|16.03|15.98|10
1731753850000|2024-11-16 10:44:10|16.05|16|16.03|15.98|16.05|16|16.02|15.97|7
1731753870000|2024-11-16 10:44:30|16.02|15.97|16.01|15.96|16.03|15.98|16|15.95|8
1731753880000|2024-11-16 10:44:40|16|15.95|16|15.95|16.01|15.96|15.99|15.94|5
1731753890000|2024-11-16 10:44:50|15.99|15.94|15.99|15.94|15.99|15.94|15.98|15.93|3
1731753900000|2024-11-16 10:45:00|16|15.95|15.97|15.92|16|15.95|15.97|15.92|6
1731753910000|2024-11-16 10:45:10|15.98|15.93|15.98|15.93|15.99|15.94|15.98|15.93|9
1731753920000|2024-11-16 10:45:20|15.99|15.94|15.98|15.93|16|15.95|15.98|15.93|4
1731753930000|2024-11-16 10:45:30|15.99|15.94|16|15.95|16|15.95|15.98|15.93|8
1731753940000|2024-11-16 10:45:40|15.99|15.94|16.03|15.98|16.05|16|15.99|15.94|11
1731753950000|2024-11-16 10:45:50|16.04|15.99|16.04|15.99|16.04|15.99|16.04|15.99|1
1731753960000|2024-11-16 10:46:00|16.05|16|16.06|16.01|16.06|16.01|16.05|16|4
1731753970000|2024-11-16 10:46:10|16.07|16.02|16.07|16.02|16.07|16.02|16.07|16.02|1
1731753980000|2024-11-16 10:46:20|16.08|16.03|16.08|16.03|16.08|16.03|16.06|16.01|11
1731753990000|2024-11-16 10:46:30|16.07|16.02|16.07|16.02|16.07|16.02|16.07|16.02|1
1731754000000|2024-11-16 10:46:40|16.06|16.01|16.07|16.02|16.07|16.02|16.06|16.01|4
1731754010000|2024-11-16 10:46:50|16.08|16.03|16.07|16.02|16.08|16.03|16.07|16.02|4
1731754020000|2024-11-16 10:47:00|16.06|16.01|16.1|16.05|16.1|16.05|16.06|16.01|7
1731754030000|2024-11-16 10:47:10|16.09|16.04|16.08|16.03|16.09|16.04|16.08|16.03|4
1731754040000|2024-11-16 10:47:20|16.09|16.04|16.14|16.09|16.14|16.09|16.09|16.04|10
1731754050000|2024-11-16 10:47:30|16.13|16.08|16.18|16.13|16.18|16.13|16.13|16.08|12
1731754060000|2024-11-16 10:47:40|16.19|16.14|16.22|16.17|16.22|16.17|16.18|16.13|8
1731754070000|2024-11-16 10:47:50|16.21|16.16|16.39|16.34|16.41|16.36|16.21|16.16|17
1731754080000|2024-11-16 10:48:00|16.38|16.33|16.43|16.38|16.44|16.39|16.38|16.33|13
1731754090000|2024-11-16 10:48:10|16.44|16.39|16.4|16.35|16.45|16.4|16.38|16.33|15
1731754100000|2024-11-16 10:48:20|16.42|16.37|16.41|16.36|16.43|16.38|16.4|16.35|12
1731754110000|2024-11-16 10:48:30|16.42|16.37|16.46|16.41|16.46|16.41|16.41|16.36|9
1731754120000|2024-11-16 10:48:40|16.47|16.42|16.4|16.35|16.47|16.42|16.4|16.35|9
1731754130000|2024-11-16 10:48:50|16.41|16.36|16.48|16.43|16.48|16.43|16.4|16.35|12
1731754140000|2024-11-16 10:49:00|16.47|16.42|16.37|16.32|16.47|16.42|16.37|16.32|14
1731754150000|2024-11-16 10:49:10|16.38|16.33|16.41|16.36|16.41|16.36|16.37|16.32|10
1731754160000|2024-11-16 10:49:20|16.43|16.38|16.42|16.37|16.43|16.38|16.41|16.36|6
1731754170000|2024-11-16 10:49:30|16.43|16.38|16.41|16.36|16.43|16.38|16.41|16.36|9
1731754180000|2024-11-16 10:49:40|16.4|16.35|16.34|16.29|16.4|16.35|16.34|16.29|7
1731754190000|2024-11-16 10:49:50|16.35|16.3|16.32|16.27|16.35|16.3|16.32|16.27|8
1731754200000|2024-11-16 10:50:00|16.33|16.28|16.3|16.25|16.34|16.29|16.3|16.25|6
1731754210000|2024-11-16 10:50:10|16.31|16.26|16.4|16.35|16.4|16.35|16.31|16.26|11
1731754220000|2024-11-16 10:50:20|16.39|16.34|16.39|16.34|16.4|16.35|16.38|16.33|11
1731754230000|2024-11-16 10:50:30|16.4|16.35|16.39|16.34|16.4|16.35|16.38|16.33|8
1731754240000|2024-11-16 10:50:40|16.38|16.33|16.36|16.31|16.38|16.33|16.36|16.31|6
1731754250000|2024-11-16 10:50:50|16.35|16.3|16.43|16.38|16.43|16.38|16.35|16.3|11
1731754260000|2024-11-16 10:51:00|16.42|16.37|16.39|16.34|16.42|16.37|16.39|16.34|8
1731754270000|2024-11-16 10:51:10|16.38|16.33|16.33|16.28|16.38|16.33|16.31|16.26|12
1731754280000|2024-11-16 10:51:20|16.34|16.29|16.34|16.29|16.34|16.29|16.33|16.28|3
1731754290000|2024-11-16 10:51:30|16.35|16.3|16.36|16.31|16.37|16.32|16.35|16.3|6
1731754300000|2024-11-16 10:51:40|16.37|16.32|16.37|16.32|16.37|16.32|16.36|16.31|3
1731754310000|2024-11-16 10:51:50|16.36|16.31|16.4|16.35|16.4|16.35|16.36|16.31|7
1731754320000|2024-11-16 10:52:00|16.39|16.34|16.38|16.33|16.39|16.34|16.36|16.31|8
1731754330000|2024-11-16 10:52:10|16.37|16.32|16.39|16.34|16.39|16.34|16.36|16.31|5
1731754340000|2024-11-16 10:52:20|16.38|16.33|16.41|16.36|16.41|16.36|16.38|16.33|10
1731754350000|2024-11-16 10:52:30|16.4|16.35|16.43|16.38|16.43|16.38|16.39|16.34|9
1731754360000|2024-11-16 10:52:40|16.42|16.37|16.42|16.37|16.42|16.37|16.39|16.34|7
1731754370000|2024-11-16 10:52:50|16.41|16.36|16.41|16.36|16.44|16.39|16.41|16.36|7
1731754380000|2024-11-16 10:53:00|16.42|16.37|16.44|16.39|16.44|16.39|16.41|16.36|11
1731754390000|2024-11-16 10:53:10|16.45|16.4|16.43|16.38|16.45|16.4|16.43|16.38|5
1731754400000|2024-11-16 10:53:20|16.44|16.39|16.43|16.38|16.45|16.4|16.43|16.38|10
1731754410000|2024-11-16 10:53:30|16.44|16.39|16.46|16.41|16.46|16.41|16.44|16.39|9
1731754420000|2024-11-16 10:53:40|16.45|16.4|16.44|16.39|16.46|16.41|16.44|16.39|4
1731754430000|2024-11-16 10:53:50|16.43|16.38|16.48|16.43|16.49|16.44|16.42|16.37|10
1731754440000|2024-11-16 10:54:00|16.47|16.42|16.4|16.35|16.47|16.42|16.39|16.34|9
1731754450000|2024-11-16 10:54:10|16.41|16.36|16.4|16.35|16.41|16.36|16.39|16.34|8
1731754460000|2024-11-16 10:54:20|16.41|16.36|16.44|16.39|16.44|16.39|16.4|16.35|8
1731754470000|2024-11-16 10:54:30|16.43|16.38|16.43|16.38|16.45|16.4|16.42|16.37|9
1731754480000|2024-11-16 10:54:40|16.44|16.39|16.47|16.42|16.49|16.44|16.44|16.39|12
1731754490000|2024-11-16 10:54:50|16.48|16.43|16.46|16.41|16.49|16.44|16.45|16.4|7
1731754500000|2024-11-16 10:55:00|16.45|16.4|16.42|16.37|16.45|16.4|16.42|16.37|16
1731754510000|2024-11-16 10:55:10|16.43|16.38|16.42|16.37|16.44|16.39|16.41|16.36|8
1731754520000|2024-11-16 10:55:20|16.43|16.38|16.38|16.33|16.43|16.38|16.38|16.33|8
1731754530000|2024-11-16 10:55:30|16.37|16.32|16.36|16.31|16.38|16.33|16.36|16.31|6
1731754540000|2024-11-16 10:55:40|16.37|16.32|16.33|16.28|16.37|16.32|16.33|16.28|9
1731754550000|2024-11-16 10:55:50|16.34|16.29|16.35|16.3|16.36|16.31|16.34|16.29|8
1731754560000|2024-11-16 10:56:00|16.36|16.31|16.38|16.33|16.42|16.37|16.36|16.31|10
1731754570000|2024-11-16 10:56:10|16.39|16.34|16.37|16.32|16.4|16.35|16.37|16.32|7
1731754580000|2024-11-16 10:56:20|16.38|16.33|16.36|16.31|16.38|16.33|16.36|16.31|3
1731754590000|2024-11-16 10:56:30|16.34|16.29|16.35|16.3|16.36|16.31|16.34|16.29|8
1731754600000|2024-11-16 10:56:40|16.34|16.29|16.33|16.28|16.35|16.3|16.32|16.27|8
1731754610000|2024-11-16 10:56:50|16.34|16.29|16.35|16.3|16.37|16.32|16.34|16.29|9
1731754620000|2024-11-16 10:57:00|16.36|16.31|16.34|16.29|16.36|16.31|16.34|16.29|3
1731754630000|2024-11-16 10:57:10|16.33|16.28|16.32|16.27|16.34|16.29|16.32|16.27|3
1731754640000|2024-11-16 10:57:20|16.33|16.28|16.34|16.29|16.34|16.29|16.32|16.27|4
1731754650000|2024-11-16 10:57:30|16.33|16.28|16.29|16.24|16.33|16.28|16.29|16.24|9
1731754660000|2024-11-16 10:57:40|16.3|16.25|16.3|16.25|16.32|16.27|16.3|16.25|9
1731754670000|2024-11-16 10:57:50|16.31|16.26|16.31|16.26|16.31|16.26|16.3|16.25|5
1731754680000|2024-11-16 10:58:00|16.32|16.27|16.31|16.26|16.32|16.27|16.29|16.24|7
1731754690000|2024-11-16 10:58:10|16.32|16.27|16.31|16.26|16.33|16.28|16.3|16.25|8
1731754700000|2024-11-16 10:58:20|16.32|16.27|16.3|16.25|16.32|16.27|16.3|16.25|7
1731754710000|2024-11-16 10:58:30|16.29|16.24|16.29|16.24|16.29|16.24|16.28|16.23|7
1731754720000|2024-11-16 10:58:40|16.28|16.23|16.3|16.25|16.3|16.25|16.28|16.23|3
1731754730000|2024-11-16 10:58:50|16.31|16.26|16.39|16.34|16.39|16.34|16.31|16.26|8
1731754740000|2024-11-16 10:59:00|16.38|16.33|16.39|16.34|16.39|16.34|16.37|16.32|12
1731754750000|2024-11-16 10:59:10|16.38|16.33|16.39|16.34|16.39|16.34|16.38|16.33|10
1731754760000|2024-11-16 10:59:20|16.4|16.35|16.39|16.34|16.4|16.35|16.39|16.34|4
1731754770000|2024-11-16 10:59:30|16.38|16.33|16.33|16.28|16.38|16.33|16.33|16.28|9
1731754780000|2024-11-16 10:59:40|16.32|16.27|16.31|16.26|16.33|16.28|16.31|16.26|6
1731754790000|2024-11-16 10:59:50|16.3|16.25|16.32|16.27|16.32|16.27|16.3|16.25|3
1731754800000|2024-11-16 11:00:00|16.31|16.26|16.28|16.23|16.31|16.26|16.26|16.21|8
1731754810000|2024-11-16 11:00:10|16.27|16.22|16.29|16.24|16.3|16.25|16.26|16.21|11
1731754820000|2024-11-16 11:00:20|16.3|16.25|16.29|16.24|16.3|16.25|16.29|16.24|4
1731754830000|2024-11-16 11:00:30|16.3|16.25|16.32|16.27|16.32|16.27|16.3|16.25|7
1731754840000|2024-11-16 11:00:40|16.31|16.26|16.3|16.25|16.32|16.27|16.29|16.24|9
1731754850000|2024-11-16 11:00:50|16.32|16.27|16.4|16.35|16.41|16.36|16.32|16.27|9
1731754860000|2024-11-16 11:01:00|16.39|16.34|16.37|16.32|16.4|16.35|16.37|16.32|11
1731754870000|2024-11-16 11:01:10|16.36|16.31|16.36|16.31|16.37|16.32|16.35|16.3|11
1731754880000|2024-11-16 11:01:20|16.35|16.3|16.36|16.31|16.37|16.32|16.35|16.3|12
1731754890000|2024-11-16 11:01:30|16.35|16.3|16.37|16.32|16.37|16.32|16.35|16.3|11
1731754900000|2024-11-16 11:01:40|16.36|16.31|16.33|16.28|16.37|16.32|16.33|16.28|6
1731754910000|2024-11-16 11:01:50|16.32|16.27|16.3|16.25|16.32|16.27|16.3|16.25|7
1731754920000|2024-11-16 11:02:00|16.31|16.26|16.32|16.27|16.33|16.28|16.31|16.26|6
1731754930000|2024-11-16 11:02:10|16.31|16.26|16.27|16.22|16.31|16.26|16.27|16.22|6
1731754940000|2024-11-16 11:02:20|16.26|16.21|16.25|16.2|16.26|16.21|16.22|16.17|9
1731754950000|2024-11-16 11:02:30|16.26|16.21|16.25|16.2|16.26|16.21|16.24|16.19|8
1731754960000|2024-11-16 11:02:40|16.24|16.19|16.24|16.19|16.25|16.2|16.24|16.19|11
1731754970000|2024-11-16 11:02:50|16.23|16.18|16.22|16.17|16.23|16.18|16.21|16.16|4
1731754980000|2024-11-16 11:03:00|16.21|16.16|16.2|16.15|16.22|16.17|16.19|16.14|8
1731754990000|2024-11-16 11:03:10|16.21|16.16|16.22|16.17|16.22|16.17|16.2|16.15|8
1731755000000|2024-11-16 11:03:20|16.21|16.16|16.2|16.15|16.22|16.17|16.18|16.13|10
1731755010000|2024-11-16 11:03:30|16.19|16.14|16.19|16.14|16.2|16.15|16.19|16.14|5
1731755020000|2024-11-16 11:03:40|16.18|16.13|16.18|16.13|16.2|16.15|16.17|16.12|11
1731755030000|2024-11-16 11:03:50|16.17|16.12|16.16|16.11|16.19|16.14|16.16|16.11|8
1731755040000|2024-11-16 11:04:00|16.17|16.12|16.18|16.13|16.18|16.13|16.16|16.11|10
1731755050000|2024-11-16 11:04:10|16.19|16.14|16.18|16.13|16.19|16.14|16.18|16.13|4
1731755060000|2024-11-16 11:04:20|16.17|16.12|16.16|16.11|16.17|16.12|16.16|16.11|2
1731755070000|2024-11-16 11:04:30|16.17|16.12|16.16|16.11|16.17|16.12|16.16|16.11|8
1731755080000|2024-11-16 11:04:40|16.15|16.1|16.14|16.09|16.15|16.1|16.14|16.09|6
1731755090000|2024-11-16 11:04:50|16.15|16.1|16.15|16.1|16.17|16.12|16.15|16.1|11
1731755100000|2024-11-16 11:05:00|16.16|16.11|16.19|16.14|16.19|16.14|16.16|16.11|10
1731755110000|2024-11-16 11:05:10|16.18|16.13|16.2|16.15|16.2|16.15|16.18|16.13|3
1731755120000|2024-11-16 11:05:20|16.21|16.16|16.21|16.16|16.22|16.17|16.21|16.16|3
1731755130000|2024-11-16 11:05:30|16.2|16.15|16.21|16.16|16.21|16.16|16.2|16.15|2
1731755140000|2024-11-16 11:05:40|16.22|16.17|16.22|16.17|16.23|16.18|16.21|16.16|5
1731755150000|2024-11-16 11:05:50|16.21|16.16|16.22|16.17|16.22|16.17|16.21|16.16|2
1731755160000|2024-11-16 11:06:00|16.23|16.18|16.3|16.25|16.3|16.25|16.23|16.18|13
1731755170000|2024-11-16 11:06:10|16.29|16.24|16.28|16.23|16.29|16.24|16.28|16.23|8
1731755180000|2024-11-16 11:06:20|16.29|16.24|16.28|16.23|16.3|16.25|16.28|16.23|4
1731755190000|2024-11-16 11:06:30|16.29|16.24|16.3|16.25|16.3|16.25|16.28|16.23|4
1731755200000|2024-11-16 11:06:40|16.31|16.26|16.32|16.27|16.32|16.27|16.3|16.25|10
1731755210000|2024-11-16 11:06:50|16.33|16.28|16.35|16.3|16.37|16.32|16.33|16.28|10
1731755220000|2024-11-16 11:07:00|16.34|16.29|16.36|16.31|16.36|16.31|16.33|16.28|7
1731755230000|2024-11-16 11:07:10|16.35|16.3|16.35|16.3|16.36|16.31|16.35|16.3|3
1731755240000|2024-11-16 11:07:20|16.36|16.31|16.36|16.31|16.37|16.32|16.35|16.3|5
1731755250000|2024-11-16 11:07:30|16.37|16.32|16.37|16.32|16.37|16.32|16.36|16.31|13
1731755260000|2024-11-16 11:07:40|16.38|16.33|16.37|16.32|16.38|16.33|16.36|16.31|10
1731755270000|2024-11-16 11:07:50|16.38|16.33|16.42|16.37|16.42|16.37|16.37|16.32|14
1731755280000|2024-11-16 11:08:00|16.41|16.36|16.38|16.33|16.41|16.36|16.38|16.33|5
1731755290000|2024-11-16 11:08:10|16.37|16.32|16.35|16.3|16.37|16.32|16.34|16.29|5
1731755300000|2024-11-16 11:08:20|16.34|16.29|16.32|16.27|16.35|16.3|16.32|16.27|5
1731755310000|2024-11-16 11:08:30|16.33|16.28|16.31|16.26|16.33|16.28|16.28|16.23|8
1731755320000|2024-11-16 11:08:40|16.3|16.25|16.29|16.24|16.3|16.25|16.29|16.24|4
1731755330000|2024-11-16 11:08:50|16.3|16.25|16.31|16.26|16.31|16.26|16.3|16.25|4
1731755340000|2024-11-16 11:09:00|16.3|16.25|16.32|16.27|16.32|16.27|16.3|16.25|13
1731755350000|2024-11-16 11:09:10|16.33|16.28|16.33|16.28|16.34|16.29|16.31|16.26|9
1731755360000|2024-11-16 11:09:20|16.32|16.27|16.4|16.35|16.41|16.36|16.31|16.26|14
1731755370000|2024-11-16 11:09:30|16.41|16.36|16.42|16.37|16.42|16.37|16.4|16.35|16
1731755380000|2024-11-16 11:09:40|16.41|16.36|16.38|16.33|16.42|16.37|16.38|16.33|14
1731755390000|2024-11-16 11:09:50|16.37|16.32|16.37|16.32|16.38|16.33|16.37|16.32|5
1731755400000|2024-11-16 11:10:00|16.36|16.31|16.35|16.3|16.37|16.32|16.35|16.3|10
1731755410000|2024-11-16 11:10:10|16.36|16.31|16.32|16.27|16.36|16.31|16.32|16.27|12
1731755420000|2024-11-16 11:10:20|16.33|16.28|16.34|16.29|16.34|16.29|16.33|16.28|8
1731755430000|2024-11-16 11:10:30|16.35|16.3|16.37|16.32|16.37|16.32|16.34|16.29|7
1731755440000|2024-11-16 11:10:40|16.36|16.31|16.37|16.32|16.37|16.32|16.36|16.31|2
1731755450000|2024-11-16 11:10:50|16.38|16.33|16.41|16.36|16.41|16.36|16.38|16.33|6
1731755460000|2024-11-16 11:11:00|16.4|16.35|16.38|16.33|16.4|16.35|16.38|16.33|9
1731755470000|2024-11-16 11:11:10|16.39|16.34|16.39|16.34|16.39|16.34|16.38|16.33|9
1731755480000|2024-11-16 11:11:20|16.4|16.35|16.43|16.38|16.43|16.38|16.4|16.35|4
1731755490000|2024-11-16 11:11:30|16.44|16.39|16.43|16.38|16.45|16.4|16.42|16.37|8
1731755500000|2024-11-16 11:11:40|16.44|16.39|16.44|16.39|16.44|16.39|16.42|16.37|5
1731755510000|2024-11-16 11:11:50|16.45|16.4|16.48|16.43|16.48|16.43|16.44|16.39|6
1731755520000|2024-11-16 11:12:00|16.47|16.42|16.46|16.41|16.47|16.42|16.46|16.41|6
1731755530000|2024-11-16 11:12:10|16.47|16.42|16.48|16.43|16.49|16.44|16.47|16.42|8
1731755540000|2024-11-16 11:12:20|16.49|16.44|16.48|16.43|16.49|16.44|16.48|16.43|2
1731755550000|2024-11-16 11:12:30|16.49|16.44|16.49|16.44|16.49|16.44|16.49|16.44|1
1731755560000|2024-11-16 11:12:40|16.48|16.43|16.49|16.44|16.51|16.46|16.48|16.43|10
1731755570000|2024-11-16 11:12:50|16.48|16.43|16.5|16.45|16.5|16.45|16.43|16.38|13
1731755580000|2024-11-16 11:13:00|16.49|16.44|16.51|16.46|16.51|16.46|16.47|16.42|6
1731755590000|2024-11-16 11:13:10|16.5|16.45|16.5|16.45|16.51|16.46|16.49|16.44|5
1731755600000|2024-11-16 11:13:20|16.51|16.46|16.55|16.5|16.56|16.51|16.5|16.45|8
1731755610000|2024-11-16 11:13:30|16.54|16.49|16.55|16.5|16.56|16.51|16.54|16.49|14
1731755620000|2024-11-16 11:13:40|16.54|16.49|16.5|16.45|16.54|16.49|16.5|16.45|11
1731755630000|2024-11-16 11:13:50|16.51|16.46|16.51|16.46|16.53|16.48|16.51|16.46|7
1731755640000|2024-11-16 11:14:00|16.5|16.45|16.5|16.45|16.51|16.46|16.49|16.44|9
1731755650000|2024-11-16 11:14:10|16.49|16.44|16.52|16.47|16.52|16.47|16.49|16.44|8
1731755660000|2024-11-16 11:14:20|16.53|16.48|16.51|16.46|16.54|16.49|16.51|16.46|7
1731755670000|2024-11-16 11:14:30|16.52|16.47|16.5|16.45|16.53|16.48|16.5|16.45|7
1731755680000|2024-11-16 11:14:40|16.51|16.46|16.5|16.45|16.51|16.46|16.5|16.45|6
1731755690000|2024-11-16 11:14:50|16.51|16.46|16.53|16.48|16.54|16.49|16.51|16.46|9
1731755700000|2024-11-16 11:15:00|16.54|16.49|16.5|16.45|16.55|16.5|16.5|16.45|9
1731755710000|2024-11-16 11:15:10|16.51|16.46|16.4|16.35|16.52|16.47|16.4|16.35|13
1731755720000|2024-11-16 11:15:20|16.41|16.36|16.35|16.3|16.42|16.37|16.34|16.29|9
1731755730000|2024-11-16 11:15:30|16.34|16.29|16.34|16.29|16.36|16.31|16.34|16.29|7
1731755740000|2024-11-16 11:15:40|16.33|16.28|16.36|16.31|16.36|16.31|16.33|16.28|6
1731755750000|2024-11-16 11:15:50|16.37|16.32|16.36|16.31|16.37|16.32|16.35|16.3|4
1731755760000|2024-11-16 11:16:00|16.34|16.29|16.35|16.3|16.37|16.32|16.34|16.29|10
1731755770000|2024-11-16 11:16:10|16.34|16.29|16.36|16.31|16.36|16.31|16.34|16.29|7
1731755780000|2024-11-16 11:16:20|16.37|16.32|16.36|16.31|16.37|16.32|16.35|16.3|6
1731755790000|2024-11-16 11:16:30|16.37|16.32|16.32|16.27|16.37|16.32|16.31|16.26|10
1731755800000|2024-11-16 11:16:40|16.31|16.26|16.32|16.27|16.32|16.27|16.3|16.25|8
1731755810000|2024-11-16 11:16:50|16.31|16.26|16.33|16.28|16.33|16.28|16.31|16.26|7
1731755820000|2024-11-16 11:17:00|16.34|16.29|16.32|16.27|16.36|16.31|16.32|16.27|15
1731755830000|2024-11-16 11:17:10|16.31|16.26|16.31|16.26|16.33|16.28|16.31|16.26|11
1731755840000|2024-11-16 11:17:20|16.3|16.25|16.31|16.26|16.31|16.26|16.3|16.25|8
1731755850000|2024-11-16 11:17:30|16.32|16.27|16.31|16.26|16.32|16.27|16.31|16.26|2
1731755860000|2024-11-16 11:17:40|16.3|16.25|16.32|16.27|16.32|16.27|16.27|16.22|10
1731755870000|2024-11-16 11:17:50|16.31|16.26|16.32|16.27|16.32|16.27|16.3|16.25|8
1731755880000|2024-11-16 11:18:00|16.33|16.28|16.33|16.28|16.33|16.28|16.32|16.27|3
1731755890000|2024-11-16 11:18:10|16.32|16.27|16.29|16.24|16.32|16.27|16.29|16.24|4
1731755900000|2024-11-16 11:18:20|16.3|16.25|16.4|16.35|16.4|16.35|16.3|16.25|6
1731755910000|2024-11-16 11:18:30|16.39|16.34|16.34|16.29|16.4|16.35|16.34|16.29|10
1731755920000|2024-11-16 11:18:40|16.35|16.3|16.33|16.28|16.35|16.3|16.32|16.27|5
1731755930000|2024-11-16 11:18:50|16.32|16.27|16.32|16.27|16.33|16.28|16.3|16.25|8
1731755940000|2024-11-16 11:19:00|16.33|16.28|16.27|16.22|16.33|16.28|16.27|16.22|8
1731755950000|2024-11-16 11:19:10|16.26|16.21|16.24|16.19|16.26|16.21|16.23|16.18|6
1731755960000|2024-11-16 11:19:20|16.25|16.2|16.25|16.2|16.26|16.21|16.24|16.19|9
1731755970000|2024-11-16 11:19:30|16.24|16.19|16.22|16.17|16.24|16.19|16.22|16.17|3
1731755980000|2024-11-16 11:19:40|16.21|16.16|16.2|16.15|16.21|16.16|16.19|16.14|6
1731755990000|2024-11-16 11:19:50|16.21|16.16|16.19|16.14|16.21|16.16|16.19|16.14|3
1731756000000|2024-11-16 11:20:00|16.2|16.15|16.18|16.13|16.21|16.16|16.17|16.12|6
1731756010000|2024-11-16 11:20:10|16.17|16.12|16.15|16.1|16.17|16.12|16.15|16.1|3
1731756020000|2024-11-16 11:20:20|16.14|16.09|16.11|16.06|16.14|16.09|16.11|16.06|6
1731756030000|2024-11-16 11:20:30|16.1|16.05|16.09|16.04|16.1|16.05|16.09|16.04|4
1731756040000|2024-11-16 11:20:40|16.1|16.05|16.1|16.05|16.11|16.06|16.09|16.04|7
1731756050000|2024-11-16 11:20:50|16.09|16.04|16.07|16.02|16.09|16.04|16.06|16.01|5
1731756060000|2024-11-16 11:21:00|16.08|16.03|16.07|16.02|16.08|16.03|16.06|16.01|4
1731756070000|2024-11-16 11:21:10|16.06|16.01|16.08|16.03|16.08|16.03|16.06|16.01|7
1731756080000|2024-11-16 11:21:20|16.07|16.02|16.06|16.01|16.08|16.03|16.06|16.01|6
1731756090000|2024-11-16 11:21:30|16.05|16|16.04|15.99|16.05|16|16.04|15.99|4
1731756100000|2024-11-16 11:21:40|16.05|16|16.04|15.99|16.05|16|16.03|15.98|6
1731756110000|2024-11-16 11:21:50|16.03|15.98|16.03|15.98|16.04|15.99|16.03|15.98|3
1731756130000|2024-11-16 11:22:10|16.04|15.99|16.04|15.99|16.07|16.02|16.04|15.99|9
1731756140000|2024-11-16 11:22:20|16.03|15.98|16.02|15.97|16.03|15.98|16.02|15.97|4
1731756150000|2024-11-16 11:22:30|16.03|15.98|16.03|15.98|16.03|15.98|16.02|15.97|5
1731756160000|2024-11-16 11:22:40|16.02|15.97|16.02|15.97|16.02|15.97|16.02|15.97|1
1731756170000|2024-11-16 11:22:50|16.03|15.98|16.02|15.97|16.03|15.98|16.02|15.97|4
1731756180000|2024-11-16 11:23:00|16.03|15.98|16|15.95|16.03|15.98|16|15.95|10
1731756190000|2024-11-16 11:23:10|15.99|15.94|15.97|15.92|15.99|15.94|15.95|15.9|15
1731756200000|2024-11-16 11:23:20|15.98|15.93|15.95|15.9|15.98|15.93|15.95|15.9|12
1731756210000|2024-11-16 11:23:30|15.96|15.91|15.94|15.89|15.97|15.92|15.94|15.89|9
1731756220000|2024-11-16 11:23:40|15.93|15.88|15.95|15.9|15.95|15.9|15.93|15.88|3
1731756230000|2024-11-16 11:23:50|15.94|15.89|15.93|15.88|15.94|15.89|15.93|15.88|2
1731756240000|2024-11-16 11:24:00|15.92|15.87|15.89|15.84|15.92|15.87|15.89|15.84|3
1731756250000|2024-11-16 11:24:10|15.87|15.82|15.92|15.87|15.92|15.87|15.86|15.81|17
1731756260000|2024-11-16 11:24:20|15.91|15.86|15.91|15.86|15.92|15.87|15.9|15.85|5
1731756270000|2024-11-16 11:24:30|15.9|15.85|15.89|15.84|15.91|15.86|15.89|15.84|6
1731756280000|2024-11-16 11:24:40|15.9|15.85|15.9|15.85|15.91|15.86|15.9|15.85|3
1731756290000|2024-11-16 11:24:50|15.91|15.86|15.92|15.87|15.94|15.89|15.91|15.86|9
1731756300000|2024-11-16 11:25:00|15.93|15.88|15.92|15.87|15.93|15.88|15.9|15.85|12
1731756310000|2024-11-16 11:25:10|15.91|15.86|15.89|15.84|15.91|15.86|15.88|15.83|9
1731756320000|2024-11-16 11:25:20|15.9|15.85|15.9|15.85|15.91|15.86|15.88|15.83|9
1731756330000|2024-11-16 11:25:30|15.91|15.86|15.93|15.88|15.95|15.9|15.91|15.86|9
1731756340000|2024-11-16 11:25:40|15.94|15.89|15.95|15.9|15.95|15.9|15.93|15.88|6
1731756350000|2024-11-16 11:25:50|15.94|15.89|15.89|15.84|15.95|15.9|15.89|15.84|7
1731756360000|2024-11-16 11:26:00|15.9|15.85|15.9|15.85|15.9|15.85|15.9|15.85|1
1731756370000|2024-11-16 11:26:10|15.89|15.84|15.88|15.83|15.89|15.84|15.88|15.83|6
1731756380000|2024-11-16 11:26:20|15.89|15.84|15.89|15.84|15.91|15.86|15.88|15.83|9
1731756390000|2024-11-16 11:26:30|15.88|15.83|15.88|15.83|15.89|15.84|15.88|15.83|3
1731756400000|2024-11-16 11:26:40|15.89|15.84|15.87|15.82|15.89|15.84|15.86|15.81|4
1731756410000|2024-11-16 11:26:50|15.88|15.83|15.87|15.82|15.88|15.83|15.87|15.82|2
1731756420000|2024-11-16 11:27:00|15.88|15.83|15.9|15.85|15.9|15.85|15.87|15.82|9
1731756430000|2024-11-16 11:27:10|15.89|15.84|15.87|15.82|15.9|15.85|15.86|15.81|7
1731756440000|2024-11-16 11:27:20|15.86|15.81|15.86|15.81|15.86|15.81|15.85|15.8|5
1731756450000|2024-11-16 11:27:30|15.85|15.8|15.84|15.79|15.85|15.8|15.83|15.78|6
1731756460000|2024-11-16 11:27:40|15.83|15.78|15.83|15.78|15.84|15.79|15.83|15.78|9
1731756470000|2024-11-16 11:27:50|15.84|15.79|15.85|15.8|15.85|15.8|15.82|15.77|8
1731756480000|2024-11-16 11:28:00|15.84|15.79|15.83|15.78|15.85|15.8|15.83|15.78|4
1731756490000|2024-11-16 11:28:10|15.82|15.77|15.83|15.78|15.83|15.78|15.82|15.77|2
1731756500000|2024-11-16 11:28:20|15.84|15.79|15.82|15.77|15.84|15.79|15.82|15.77|5
1731756510000|2024-11-16 11:28:30|15.83|15.78|15.83|15.78|15.83|15.78|15.82|15.77|5
1731756530000|2024-11-16 11:28:50|15.84|15.79|15.82|15.77|15.84|15.79|15.82|15.77|3
1731756540000|2024-11-16 11:29:00|15.81|15.76|15.83|15.78|15.83|15.78|15.81|15.76|7
1731756550000|2024-11-16 11:29:10|15.82|15.77|15.82|15.77|15.83|15.78|15.82|15.77|5
1731756560000|2024-11-16 11:29:20|15.83|15.78|15.81|15.76|15.83|15.78|15.8|15.75|9
1731756570000|2024-11-16 11:29:30|15.82|15.77|15.81|15.76|15.82|15.77|15.81|15.76|4
1731756580000|2024-11-16 11:29:40|15.82|15.77|15.83|15.78|15.83|15.78|15.81|15.76|12
1731756590000|2024-11-16 11:29:50|15.82|15.77|15.83|15.78|15.83|15.78|15.82|15.77|4
1731756600000|2024-11-16 11:30:00|15.84|15.79|15.79|15.74|15.85|15.8|15.79|15.74|10
1731756610000|2024-11-16 11:30:10|15.78|15.73|15.77|15.72|15.79|15.74|15.76|15.71|5
1731756620000|2024-11-16 11:30:20|15.76|15.71|15.75|15.7|15.76|15.71|15.75|15.7|6
1731756630000|2024-11-16 11:30:30|15.74|15.69|15.72|15.67|15.74|15.69|15.72|15.67|5
1731756640000|2024-11-16 11:30:40|15.73|15.68|15.72|15.67|15.73|15.68|15.71|15.66|4
1731756650000|2024-11-16 11:30:50|15.73|15.68|15.72|15.67|15.73|15.68|15.72|15.67|4
1731756660000|2024-11-16 11:31:00|15.73|15.68|15.71|15.66|15.74|15.69|15.71|15.66|5
1731756670000|2024-11-16 11:31:10|15.72|15.67|15.71|15.66|15.73|15.68|15.7|15.65|12
1731756680000|2024-11-16 11:31:20|15.7|15.65|15.7|15.65|15.71|15.66|15.7|15.65|3
1731756690000|2024-11-16 11:31:30|15.69|15.64|15.65|15.6|15.7|15.65|15.65|15.6|6
1731756700000|2024-11-16 11:31:40|15.66|15.61|15.66|15.61|15.66|15.61|15.65|15.6|9
1731756710000|2024-11-16 11:31:50|15.65|15.6|15.66|15.61|15.66|15.61|15.65|15.6|6
1731756720000|2024-11-16 11:32:00|15.65|15.6|15.63|15.58|15.65|15.6|15.63|15.58|7
1731756730000|2024-11-16 11:32:10|15.64|15.59|15.63|15.58|15.64|15.59|15.63|15.58|6
1731756740000|2024-11-16 11:32:20|15.64|15.59|15.64|15.59|15.64|15.59|15.63|15.58|5
1731756750000|2024-11-16 11:32:30|15.63|15.58|15.64|15.59|15.64|15.59|15.63|15.58|2
1731756760000|2024-11-16 11:32:40|15.63|15.58|15.6|15.55|15.63|15.58|15.59|15.54|7
1731756770000|2024-11-16 11:32:50|15.61|15.56|15.59|15.54|15.61|15.56|15.59|15.54|3
1731756780000|2024-11-16 11:33:00|15.6|15.55|15.62|15.57|15.62|15.57|15.6|15.55|8
1731756790000|2024-11-16 11:33:10|15.61|15.56|15.63|15.58|15.63|15.58|15.61|15.56|7
1731756800000|2024-11-16 11:33:20|15.64|15.59|15.64|15.59|15.65|15.6|15.63|15.58|5
1731756810000|2024-11-16 11:33:30|15.65|15.6|15.67|15.62|15.68|15.63|15.65|15.6|7
1731756820000|2024-11-16 11:33:40|15.69|15.64|15.69|15.64|15.71|15.66|15.69|15.64|6
1731756830000|2024-11-16 11:33:50|15.7|15.65|15.67|15.62|15.7|15.65|15.67|15.62|6
1731756840000|2024-11-16 11:34:00|15.66|15.61|15.68|15.63|15.68|15.63|15.65|15.6|7
1731756850000|2024-11-16 11:34:10|15.69|15.64|15.69|15.64|15.7|15.65|15.68|15.63|7
1731756860000|2024-11-16 11:34:20|15.68|15.63|15.68|15.63|15.7|15.65|15.68|15.63|9
1731756870000|2024-11-16 11:34:30|15.67|15.62|15.68|15.63|15.68|15.63|15.66|15.61|12
1731756880000|2024-11-16 11:34:40|15.67|15.62|15.7|15.65|15.7|15.65|15.66|15.61|12
1731756890000|2024-11-16 11:34:50|15.71|15.66|15.7|15.65|15.71|15.66|15.69|15.64|8
1731756900000|2024-11-16 11:35:00|15.71|15.66|15.72|15.67|15.72|15.67|15.7|15.65|6
1731756910000|2024-11-16 11:35:10|15.71|15.66|15.68|15.63|15.72|15.67|15.68|15.63|6
1731756920000|2024-11-16 11:35:20|15.67|15.62|15.66|15.61|15.68|15.63|15.66|15.61|4
1731756930000|2024-11-16 11:35:30|15.67|15.62|15.68|15.63|15.68|15.63|15.66|15.61|8
1731756940000|2024-11-16 11:35:40|15.69|15.64|15.69|15.64|15.7|15.65|15.69|15.64|3
1731756950000|2024-11-16 11:35:50|15.7|15.65|15.69|15.64|15.71|15.66|15.69|15.64|6
1731756960000|2024-11-16 11:36:00|15.68|15.63|15.67|15.62|15.68|15.63|15.67|15.62|4
1731756970000|2024-11-16 11:36:10|15.68|15.63|15.66|15.61|15.68|15.63|15.66|15.61|5
1731756980000|2024-11-16 11:36:20|15.65|15.6|15.65|15.6|15.65|15.6|15.65|15.6|1
1731756990000|2024-11-16 11:36:30|15.66|15.61|15.64|15.59|15.66|15.61|15.64|15.59|9
1731757000000|2024-11-16 11:36:40|15.63|15.58|15.63|15.58|15.63|15.58|15.62|15.57|5
1731757010000|2024-11-16 11:36:50|15.62|15.57|15.62|15.57|15.62|15.57|15.62|15.57|1
1731757020000|2024-11-16 11:37:00|15.63|15.58|15.65|15.6|15.65|15.6|15.62|15.57|9
1731757030000|2024-11-16 11:37:10|15.64|15.59|15.64|15.59|15.65|15.6|15.64|15.59|3
1731757050000|2024-11-16 11:37:30|15.63|15.58|15.63|15.58|15.63|15.58|15.63|15.58|1
1731757060000|2024-11-16 11:37:40|15.62|15.57|15.62|15.57|15.62|15.57|15.62|15.57|1
1731757070000|2024-11-16 11:37:50|15.61|15.56|15.61|15.56|15.61|15.56|15.61|15.56|1
1731757080000|2024-11-16 11:38:00|15.6|15.55|15.61|15.56|15.61|15.56|15.6|15.55|2
1731757090000|2024-11-16 11:38:10|15.6|15.55|15.57|15.52|15.6|15.55|15.57|15.52|8
1731757100000|2024-11-16 11:38:20|15.58|15.53|15.57|15.52|15.58|15.53|15.57|15.52|2
1731757110000|2024-11-16 11:38:30|15.56|15.51|15.55|15.5|15.56|15.51|15.55|15.5|6
1731757120000|2024-11-16 11:38:40|15.54|15.49|15.55|15.5|15.55|15.5|15.53|15.48|10
1731757130000|2024-11-16 11:38:50|15.54|15.49|15.54|15.49|15.55|15.5|15.53|15.48|5
1731757140000|2024-11-16 11:39:00|15.55|15.5|15.47|15.42|15.56|15.51|15.47|15.42|11
1731757150000|2024-11-16 11:39:10|15.46|15.41|15.44|15.39|15.46|15.41|15.43|15.38|11
1731757160000|2024-11-16 11:39:20|15.45|15.4|15.43|15.38|15.46|15.41|15.43|15.38|7
1731757170000|2024-11-16 11:39:30|15.44|15.39|15.45|15.4|15.45|15.4|15.44|15.39|2
1731757180000|2024-11-16 11:39:40|15.44|15.39|15.44|15.39|15.45|15.4|15.41|15.36|10
1731757190000|2024-11-16 11:39:50|15.45|15.4|15.46|15.41|15.47|15.42|15.45|15.4|12
1731757200000|2024-11-16 11:40:00|15.45|15.4|15.46|15.41|15.46|15.41|15.44|15.39|10
1731757210000|2024-11-16 11:40:10|15.47|15.42|15.5|15.45|15.5|15.45|15.47|15.42|8
1731757220000|2024-11-16 11:40:20|15.49|15.44|15.47|15.42|15.5|15.45|15.46|15.41|13
1731757230000|2024-11-16 11:40:30|15.48|15.43|15.47|15.42|15.49|15.44|15.47|15.42|10
1731757240000|2024-11-16 11:40:40|15.48|15.43|15.46|15.41|15.48|15.43|15.45|15.4|11
1731757250000|2024-11-16 11:40:50|15.45|15.4|15.46|15.41|15.46|15.41|15.44|15.39|8
1731757260000|2024-11-16 11:41:00|15.47|15.42|15.49|15.44|15.49|15.44|15.47|15.42|3
1731757270000|2024-11-16 11:41:10|15.5|15.45|15.48|15.43|15.5|15.45|15.48|15.43|9
1731757280000|2024-11-16 11:41:20|15.49|15.44|15.51|15.46|15.51|15.46|15.49|15.44|6
1731757290000|2024-11-16 11:41:30|15.52|15.47|15.51|15.46|15.54|15.49|15.51|15.46|8
1731757300000|2024-11-16 11:41:40|15.52|15.47|15.49|15.44|15.52|15.47|15.49|15.44|6
1731757310000|2024-11-16 11:41:50|15.5|15.45|15.5|15.45|15.5|15.45|15.49|15.44|13
1731757320000|2024-11-16 11:42:00|15.51|15.46|15.56|15.51|15.56|15.51|15.51|15.46|10
1731757330000|2024-11-16 11:42:10|15.55|15.5|15.56|15.51|15.57|15.52|15.54|15.49|8
1731757340000|2024-11-16 11:42:20|15.55|15.5|15.55|15.5|15.55|15.5|15.55|15.5|1
1731757350000|2024-11-16 11:42:30|15.56|15.51|15.57|15.52|15.57|15.52|15.56|15.51|4
1731757360000|2024-11-16 11:42:40|15.56|15.51|15.57|15.52|15.57|15.52|15.56|15.51|4
1731757370000|2024-11-16 11:42:50|15.58|15.53|15.57|15.52|15.58|15.53|15.57|15.52|4
1731757380000|2024-11-16 11:43:00|15.56|15.51|15.56|15.51|15.56|15.51|15.55|15.5|11
1731757390000|2024-11-16 11:43:10|15.55|15.5|15.55|15.5|15.56|15.51|15.55|15.5|3
1731757400000|2024-11-16 11:43:20|15.56|15.51|15.55|15.5|15.56|15.51|15.55|15.5|2
1731757410000|2024-11-16 11:43:30|15.54|15.49|15.54|15.49|15.54|15.49|15.54|15.49|1
1731757420000|2024-11-16 11:43:40|15.55|15.5|15.54|15.49|15.55|15.5|15.54|15.49|2
1731757430000|2024-11-16 11:43:50|15.55|15.5|15.52|15.47|15.55|15.5|15.52|15.47|6
1731757440000|2024-11-16 11:44:00|15.53|15.48|15.51|15.46|15.53|15.48|15.51|15.46|3
1731757450000|2024-11-16 11:44:10|15.5|15.45|15.5|15.45|15.51|15.46|15.5|15.45|5
1731757460000|2024-11-16 11:44:20|15.49|15.44|15.5|15.45|15.52|15.47|15.49|15.44|8
1731757470000|2024-11-16 11:44:30|15.49|15.44|15.5|15.45|15.5|15.45|15.49|15.44|2
1731757480000|2024-11-16 11:44:40|15.51|15.46|15.52|15.47|15.53|15.48|15.5|15.45|10
1731757490000|2024-11-16 11:44:50|15.51|15.46|15.51|15.46|15.52|15.47|15.51|15.46|9
1731757500000|2024-11-16 11:45:00|15.52|15.47|15.51|15.46|15.53|15.48|15.5|15.45|12
1731757510000|2024-11-16 11:45:10|15.5|15.45|15.48|15.43|15.52|15.47|15.48|15.43|9
1731757520000|2024-11-16 11:45:20|15.47|15.42|15.47|15.42|15.47|15.42|15.47|15.42|1
1731757530000|2024-11-16 11:45:30|15.46|15.41|15.44|15.39|15.47|15.42|15.44|15.39|15
1731757540000|2024-11-16 11:45:40|15.45|15.4|15.45|15.4|15.46|15.41|15.44|15.39|13
1731757550000|2024-11-16 11:45:50|15.44|15.39|15.47|15.42|15.47|15.42|15.44|15.39|10
1731757560000|2024-11-16 11:46:00|15.46|15.41|15.47|15.42|15.49|15.44|15.46|15.41|8
1731757570000|2024-11-16 11:46:10|15.46|15.41|15.47|15.42|15.48|15.43|15.45|15.4|8
1731757580000|2024-11-16 11:46:20|15.46|15.41|15.45|15.4|15.48|15.43|15.45|15.4|10
1731757590000|2024-11-16 11:46:30|15.46|15.41|15.46|15.41|15.48|15.43|15.46|15.41|7
1731757600000|2024-11-16 11:46:40|15.47|15.42|15.46|15.41|15.47|15.42|15.46|15.41|4
1731757610000|2024-11-16 11:46:50|15.47|15.42|15.45|15.4|15.47|15.42|15.45|15.4|11
1731757620000|2024-11-16 11:47:00|15.46|15.41|15.48|15.43|15.49|15.44|15.45|15.4|7
1731757630000|2024-11-16 11:47:10|15.49|15.44|15.48|15.43|15.49|15.44|15.48|15.43|6
1731757640000|2024-11-16 11:47:20|15.5|15.45|15.49|15.44|15.5|15.45|15.47|15.42|12
1731757650000|2024-11-16 11:47:30|15.46|15.41|15.45|15.4|15.46|15.41|15.44|15.39|11
1731757660000|2024-11-16 11:47:40|15.46|15.41|15.46|15.41|15.47|15.42|15.44|15.39|7
1731757670000|2024-11-16 11:47:50|15.47|15.42|15.47|15.42|15.48|15.43|15.46|15.41|5
1731757680000|2024-11-16 11:48:00|15.48|15.43|15.48|15.43|15.48|15.43|15.47|15.42|3
1731757690000|2024-11-16 11:48:10|15.49|15.44|15.48|15.43|15.49|15.44|15.48|15.43|4
1731757700000|2024-11-16 11:48:20|15.47|15.42|15.48|15.43|15.48|15.43|15.47|15.42|4
1731757710000|2024-11-16 11:48:30|15.49|15.44|15.5|15.45|15.5|15.45|15.48|15.43|8
1731757720000|2024-11-16 11:48:40|15.51|15.46|15.52|15.47|15.52|15.47|15.51|15.46|2
1731757730000|2024-11-16 11:48:50|15.53|15.48|15.5|15.45|15.53|15.48|15.5|15.45|10
1731757740000|2024-11-16 11:49:00|15.49|15.44|15.52|15.47|15.53|15.48|15.48|15.43|12
1731757750000|2024-11-16 11:49:10|15.53|15.48|15.5|15.45|15.53|15.48|15.5|15.45|10
1731757760000|2024-11-16 11:49:20|15.51|15.46|15.49|15.44|15.51|15.46|15.48|15.43|5
1731757770000|2024-11-16 11:49:30|15.5|15.45|15.5|15.45|15.5|15.45|15.49|15.44|3
1731757780000|2024-11-16 11:49:40|15.49|15.44|15.5|15.45|15.5|15.45|15.49|15.44|6
1731757790000|2024-11-16 11:49:50|15.51|15.46|15.53|15.48|15.53|15.48|15.51|15.46|5
1731757800000|2024-11-16 11:50:00|15.52|15.47|15.52|15.47|15.52|15.47|15.5|15.45|5
1731757810000|2024-11-16 11:50:10|15.53|15.48|15.54|15.49|15.55|15.5|15.52|15.47|10
1731757820000|2024-11-16 11:50:20|15.53|15.48|15.52|15.47|15.53|15.48|15.5|15.45|12
1731757830000|2024-11-16 11:50:30|15.51|15.46|15.5|15.45|15.51|15.46|15.5|15.45|2
1731757840000|2024-11-16 11:50:40|15.49|15.44|15.5|15.45|15.51|15.46|15.49|15.44|12
1731757850000|2024-11-16 11:50:50|15.51|15.46|15.5|15.45|15.51|15.46|15.5|15.45|8
1731757860000|2024-11-16 11:51:00|15.49|15.44|15.5|15.45|15.51|15.46|15.49|15.44|8
1731757870000|2024-11-16 11:51:10|15.51|15.46|15.52|15.47|15.53|15.48|15.51|15.46|8
1731757880000|2024-11-16 11:51:20|15.51|15.46|15.52|15.47|15.52|15.47|15.5|15.45|12
1731757890000|2024-11-16 11:51:30|15.51|15.46|15.53|15.48|15.53|15.48|15.51|15.46|5
1731757900000|2024-11-16 11:51:40|15.52|15.47|15.51|15.46|15.53|15.48|15.51|15.46|10
1731757910000|2024-11-16 11:51:50|15.52|15.47|15.52|15.47|15.53|15.48|15.52|15.47|3
1731757920000|2024-11-16 11:52:00|15.53|15.48|15.55|15.5|15.56|15.51|15.53|15.48|7
1731757930000|2024-11-16 11:52:10|15.54|15.49|15.53|15.48|15.54|15.49|15.52|15.47|6
1731757940000|2024-11-16 11:52:20|15.54|15.49|15.55|15.5|15.55|15.5|15.54|15.49|6
1731757950000|2024-11-16 11:52:30|15.54|15.49|15.55|15.5|15.55|15.5|15.54|15.49|4
1731757970000|2024-11-16 11:52:50|15.56|15.51|15.55|15.5|15.56|15.51|15.55|15.5|2
1731757980000|2024-11-16 11:53:00|15.56|15.51|15.59|15.54|15.59|15.54|15.56|15.51|4
1731757990000|2024-11-16 11:53:10|15.58|15.53|15.59|15.54|15.59|15.54|15.57|15.52|12
1731758010000|2024-11-16 11:53:30|15.6|15.55|15.6|15.55|15.6|15.55|15.59|15.54|3
1731758020000|2024-11-16 11:53:40|15.59|15.54|15.62|15.57|15.62|15.57|15.59|15.54|6
1731758030000|2024-11-16 11:53:50|15.61|15.56|15.65|15.6|15.65|15.6|15.61|15.56|9
1731758040000|2024-11-16 11:54:00|15.64|15.59|15.63|15.58|15.64|15.59|15.63|15.58|6
1731758050000|2024-11-16 11:54:10|15.62|15.57|15.62|15.57|15.62|15.57|15.61|15.56|11
1731758060000|2024-11-16 11:54:20|15.6|15.55|15.61|15.56|15.61|15.56|15.6|15.55|2
1731758070000|2024-11-16 11:54:30|15.62|15.57|15.63|15.58|15.63|15.58|15.61|15.56|6
1731758080000|2024-11-16 11:54:40|15.62|15.57|15.65|15.6|15.65|15.6|15.62|15.57|8
1731758090000|2024-11-16 11:54:50|15.66|15.61|15.65|15.6|15.66|15.61|15.64|15.59|6
1731758100000|2024-11-16 11:55:00|15.64|15.59|15.63|15.58|15.64|15.59|15.62|15.57|8
1731758110000|2024-11-16 11:55:10|15.64|15.59|15.63|15.58|15.64|15.59|15.63|15.58|4
1731758120000|2024-11-16 11:55:20|15.64|15.59|15.64|15.59|15.65|15.6|15.64|15.59|3
1731758130000|2024-11-16 11:55:30|15.65|15.6|15.65|15.6|15.65|15.6|15.65|15.6|1
1731758140000|2024-11-16 11:55:40|15.66|15.61|15.66|15.61|15.67|15.62|15.65|15.6|5
1731758150000|2024-11-16 11:55:50|15.67|15.62|15.67|15.62|15.67|15.62|15.67|15.62|1
1731758160000|2024-11-16 11:56:00|15.66|15.61|15.67|15.62|15.68|15.63|15.66|15.61|6
1731758170000|2024-11-16 11:56:10|15.66|15.61|15.66|15.61|15.66|15.61|15.65|15.6|3
1731758180000|2024-11-16 11:56:20|15.65|15.6|15.68|15.63|15.68|15.63|15.65|15.6|12
1731758190000|2024-11-16 11:56:30|15.67|15.62|15.68|15.63|15.68|15.63|15.67|15.62|2
1731758200000|2024-11-16 11:56:40|15.67|15.62|15.65|15.6|15.67|15.62|15.65|15.6|5
1731758210000|2024-11-16 11:56:50|15.66|15.61|15.66|15.61|15.66|15.61|15.66|15.61|1
1731758220000|2024-11-16 11:57:00|15.67|15.62|15.68|15.63|15.68|15.63|15.67|15.62|2
1731758230000|2024-11-16 11:57:10|15.67|15.62|15.67|15.62|15.67|15.62|15.67|15.62|1
1731758240000|2024-11-16 11:57:20|15.66|15.61|15.66|15.61|15.67|15.62|15.66|15.61|5
1731758250000|2024-11-16 11:57:30|15.65|15.6|15.66|15.61|15.66|15.61|15.65|15.6|2
1731758260000|2024-11-16 11:57:40|15.65|15.6|15.65|15.6|15.66|15.61|15.65|15.6|11
1731758270000|2024-11-16 11:57:50|15.66|15.61|15.66|15.61|15.66|15.61|15.66|15.61|1
1731758280000|2024-11-16 11:58:00|15.65|15.6|15.65|15.6|15.65|15.6|15.65|15.6|1
1731758290000|2024-11-16 11:58:10|15.66|15.61|15.66|15.61|15.66|15.61|15.65|15.6|3
1731758300000|2024-11-16 11:58:20|15.67|15.62|15.67|15.62|15.67|15.62|15.67|15.62|1
1731758310000|2024-11-16 11:58:30|15.66|15.61|15.68|15.63|15.68|15.63|15.66|15.61|5
1731758320000|2024-11-16 11:58:40|15.67|15.62|15.67|15.62|15.67|15.62|15.66|15.61|3
1731758330000|2024-11-16 11:58:50|15.68|15.63|15.67|15.62|15.69|15.64|15.67|15.62|4
1731758340000|2024-11-16 11:59:00|15.68|15.63|15.67|15.62|15.68|15.63|15.67|15.62|2
1731758350000|2024-11-16 11:59:10|15.68|15.63|15.75|15.7|15.75|15.7|15.68|15.63|7
1731758360000|2024-11-16 11:59:20|15.76|15.71|15.76|15.71|15.77|15.72|15.74|15.69|11
1731758370000|2024-11-16 11:59:30|15.75|15.7|15.74|15.69|15.75|15.7|15.74|15.69|4
1731758380000|2024-11-16 11:59:40|15.75|15.7|15.73|15.68|15.75|15.7|15.73|15.68|5
1731758390000|2024-11-16 11:59:50|15.72|15.67|15.73|15.68|15.73|15.68|15.72|15.67|12
1731758400000|2024-11-16 12:00:00|15.74|15.69|15.74|15.69|15.75|15.7|15.74|15.69|5
1731758410000|2024-11-16 12:00:10|15.75|15.7|15.75|15.7|15.75|15.7|15.74|15.69|5
1731758420000|2024-11-16 12:00:20|15.74|15.69|15.74|15.69|15.75|15.7|15.74|15.69|7
1731758430000|2024-11-16 12:00:30|15.75|15.7|15.77|15.72|15.77|15.72|15.74|15.69|15
1731758440000|2024-11-16 12:00:40|15.76|15.71|15.76|15.71|15.76|15.71|15.75|15.7|5
1731758450000|2024-11-16 12:00:50|15.77|15.72|15.76|15.71|15.77|15.72|15.76|15.71|6
1731758460000|2024-11-16 12:01:00|15.75|15.7|15.76|15.71|15.78|15.73|15.75|15.7|6
1731758470000|2024-11-16 12:01:10|15.77|15.72|15.79|15.74|15.79|15.74|15.77|15.72|7
1731758480000|2024-11-16 12:01:20|15.78|15.73|15.81|15.76|15.82|15.77|15.78|15.73|11
1731758490000|2024-11-16 12:01:30|15.8|15.75|15.71|15.66|15.81|15.76|15.71|15.66|8
1731758500000|2024-11-16 12:01:40|15.69|15.64|15.69|15.64|15.7|15.65|15.67|15.62|11
1731758510000|2024-11-16 12:01:50|15.68|15.63|15.68|15.63|15.69|15.64|15.68|15.63|7
1731758520000|2024-11-16 12:02:00|15.69|15.64|15.71|15.66|15.71|15.66|15.69|15.64|9
1731758530000|2024-11-16 12:02:10|15.72|15.67|15.76|15.71|15.76|15.71|15.72|15.67|9
1731758540000|2024-11-16 12:02:20|15.75|15.7|15.68|15.63|15.75|15.7|15.68|15.63|6
1731758550000|2024-11-16 12:02:30|15.67|15.62|15.7|15.65|15.7|15.65|15.67|15.62|15
1731758560000|2024-11-16 12:02:40|15.69|15.64|15.68|15.63|15.7|15.65|15.68|15.63|8
1731758570000|2024-11-16 12:02:50|15.69|15.64|15.67|15.62|15.69|15.64|15.67|15.62|9
1731758580000|2024-11-16 12:03:00|15.68|15.63|15.66|15.61|15.68|15.63|15.66|15.61|7
1731758590000|2024-11-16 12:03:10|15.67|15.62|15.65|15.6|15.67|15.62|15.65|15.6|9
1731758600000|2024-11-16 12:03:20|15.64|15.59|15.63|15.58|15.64|15.59|15.62|15.57|4
1731758620000|2024-11-16 12:03:40|15.62|15.57|15.63|15.58|15.63|15.58|15.62|15.57|4
1731758630000|2024-11-16 12:03:50|15.62|15.57|15.62|15.57|15.62|15.57|15.62|15.57|1
1731758640000|2024-11-16 12:04:00|15.63|15.58|15.64|15.59|15.64|15.59|15.63|15.58|2
1731758650000|2024-11-16 12:04:10|15.65|15.6|15.67|15.62|15.67|15.62|15.64|15.59|11
1731758660000|2024-11-16 12:04:20|15.65|15.6|15.68|15.63|15.68|15.63|15.65|15.6|10
1731758670000|2024-11-16 12:04:30|15.67|15.62|15.68|15.63|15.7|15.65|15.67|15.62|12
1731758680000|2024-11-16 12:04:40|15.69|15.64|15.69|15.64|15.7|15.65|15.68|15.63|7
1731758690000|2024-11-16 12:04:50|15.7|15.65|15.7|15.65|15.7|15.65|15.69|15.64|3
1731758700000|2024-11-16 12:05:00|15.69|15.64|15.67|15.62|15.7|15.65|15.66|15.61|10
1731758710000|2024-11-16 12:05:10|15.66|15.61|15.66|15.61|15.67|15.62|15.65|15.6|17
1731758720000|2024-11-16 12:05:20|15.65|15.6|15.65|15.6|15.66|15.61|15.65|15.6|3
1731758730000|2024-11-16 12:05:30|15.64|15.59|15.64|15.59|15.65|15.6|15.64|15.59|3
1731758740000|2024-11-16 12:05:40|15.65|15.6|15.65|15.6|15.65|15.6|15.64|15.59|3
1731758750000|2024-11-16 12:05:50|15.64|15.59|15.64|15.59|15.64|15.59|15.64|15.59|1
1731758760000|2024-11-16 12:06:00|15.65|15.6|15.62|15.57|15.65|15.6|15.62|15.57|16
1731758770000|2024-11-16 12:06:10|15.63|15.58|15.62|15.57|15.63|15.58|15.61|15.56|8
1731758780000|2024-11-16 12:06:20|15.61|15.56|15.61|15.56|15.62|15.57|15.61|15.56|7
1731758800000|2024-11-16 12:06:40|15.6|15.55|15.6|15.55|15.6|15.55|15.6|15.55|1
1731758810000|2024-11-16 12:06:50|15.59|15.54|15.59|15.54|15.59|15.54|15.58|15.53|5
1731758820000|2024-11-16 12:07:00|15.58|15.53|15.58|15.53|15.6|15.55|15.58|15.53|5
1731758830000|2024-11-16 12:07:10|15.57|15.52|15.58|15.53|15.58|15.53|15.56|15.51|10
1731758850000|2024-11-16 12:07:30|15.59|15.54|15.59|15.54|15.59|15.54|15.59|15.54|1
1731758860000|2024-11-16 12:07:40|15.58|15.53|15.58|15.53|15.58|15.53|15.57|15.52|3
1731758870000|2024-11-16 12:07:50|15.57|15.52|15.58|15.53|15.58|15.53|15.57|15.52|4
1731758880000|2024-11-16 12:08:00|15.59|15.54|15.57|15.52|15.6|15.55|15.57|15.52|9
1731758890000|2024-11-16 12:08:10|15.58|15.53|15.59|15.54|15.59|15.54|15.57|15.52|10
1731758900000|2024-11-16 12:08:20|15.58|15.53|15.58|15.53|15.58|15.53|15.57|15.52|5
1731758910000|2024-11-16 12:08:30|15.59|15.54|15.59|15.54|15.59|15.54|15.59|15.54|1
1731758920000|2024-11-16 12:08:40|15.6|15.55|15.6|15.55|15.6|15.55|15.59|15.54|3
1731758930000|2024-11-16 12:08:50|15.59|15.54|15.58|15.53|15.59|15.54|15.58|15.53|2
1731758940000|2024-11-16 12:09:00|15.59|15.54|15.57|15.52|15.59|15.54|15.56|15.51|7
1731758950000|2024-11-16 12:09:10|15.58|15.53|15.59|15.54|15.6|15.55|15.58|15.53|6
1731758960000|2024-11-16 12:09:20|15.58|15.53|15.57|15.52|15.58|15.53|15.56|15.51|4
1731758970000|2024-11-16 12:09:30|15.58|15.53|15.6|15.55|15.6|15.55|15.57|15.52|11
1731758980000|2024-11-16 12:09:40|15.61|15.56|15.62|15.57|15.63|15.58|15.61|15.56|8
1731758990000|2024-11-16 12:09:50|15.61|15.56|15.61|15.56|15.61|15.56|15.61|15.56|1
1731759000000|2024-11-16 12:10:00|15.62|15.57|15.63|15.58|15.63|15.58|15.62|15.57|2
1731759010000|2024-11-16 12:10:10|15.62|15.57|15.63|15.58|15.63|15.58|15.62|15.57|6
1731759020000|2024-11-16 12:10:20|15.62|15.57|15.63|15.58|15.63|15.58|15.62|15.57|6
1731759030000|2024-11-16 12:10:30|15.64|15.59|15.68|15.63|15.68|15.63|15.64|15.59|5
1731759040000|2024-11-16 12:10:40|15.69|15.64|15.69|15.64|15.69|15.64|15.68|15.63|5
1731759050000|2024-11-16 12:10:50|15.7|15.65|15.69|15.64|15.72|15.67|15.69|15.64|6
1731759060000|2024-11-16 12:11:00|15.7|15.65|15.7|15.65|15.71|15.66|15.7|15.65|7
1731759070000|2024-11-16 12:11:10|15.69|15.64|15.67|15.62|15.69|15.64|15.66|15.61|9
1731759080000|2024-11-16 12:11:20|15.68|15.63|15.66|15.61|15.69|15.64|15.66|15.61|7
1731759090000|2024-11-16 12:11:30|15.65|15.6|15.66|15.61|15.66|15.61|15.65|15.6|4
1731759100000|2024-11-16 12:11:40|15.67|15.62|15.67|15.62|15.68|15.63|15.66|15.61|13
1731759110000|2024-11-16 12:11:50|15.68|15.63|15.68|15.63|15.69|15.64|15.67|15.62|9
1731759120000|2024-11-16 12:12:00|15.67|15.62|15.66|15.61|15.68|15.63|15.66|15.61|6
1731759130000|2024-11-16 12:12:10|15.67|15.62|15.68|15.63|15.68|15.63|15.67|15.62|2
1731759140000|2024-11-16 12:12:20|15.67|15.62|15.66|15.61|15.67|15.62|15.65|15.6|7
1731759150000|2024-11-16 12:12:30|15.65|15.6|15.66|15.61|15.66|15.61|15.65|15.6|6
1731759160000|2024-11-16 12:12:40|15.65|15.6|15.67|15.62|15.68|15.63|15.65|15.6|5
1731759170000|2024-11-16 12:12:50|15.68|15.63|15.7|15.65|15.71|15.66|15.68|15.63|11
1731759180000|2024-11-16 12:13:00|15.71|15.66|15.73|15.68|15.73|15.68|15.7|15.65|7
1731759190000|2024-11-16 12:13:10|15.74|15.69|15.73|15.68|15.74|15.69|15.72|15.67|4
1731759200000|2024-11-16 12:13:20|15.74|15.69|15.78|15.73|15.78|15.73|15.72|15.67|10
1731759210000|2024-11-16 12:13:30|15.79|15.74|15.75|15.7|15.8|15.75|15.75|15.7|13
1731759220000|2024-11-16 12:13:40|15.76|15.71|15.77|15.72|15.77|15.72|15.75|15.7|8
1731759230000|2024-11-16 12:13:50|15.76|15.71|15.76|15.71|15.77|15.72|15.75|15.7|5
1731759240000|2024-11-16 12:14:00|15.75|15.7|15.75|15.7|15.76|15.71|15.75|15.7|3
1731759250000|2024-11-16 12:14:10|15.74|15.69|15.74|15.69|15.74|15.69|15.73|15.68|3
1731759260000|2024-11-16 12:14:20|15.75|15.7|15.71|15.66|15.75|15.7|15.71|15.66|7
1731759270000|2024-11-16 12:14:30|15.7|15.65|15.71|15.66|15.72|15.67|15.7|15.65|4
1731759280000|2024-11-16 12:14:40|15.7|15.65|15.67|15.62|15.7|15.65|15.66|15.61|6
1731759290000|2024-11-16 12:14:50|15.68|15.63|15.71|15.66|15.71|15.66|15.68|15.63|4
1731759300000|2024-11-16 12:15:00|15.72|15.67|15.7|15.65|15.73|15.68|15.7|15.65|7
1731759310000|2024-11-16 12:15:10|15.69|15.64|15.71|15.66|15.71|15.66|15.69|15.64|7
1731759320000|2024-11-16 12:15:20|15.72|15.67|15.72|15.67|15.72|15.67|15.7|15.65|7
1731759330000|2024-11-16 12:15:30|15.71|15.66|15.71|15.66|15.72|15.67|15.7|15.65|7
1731759340000|2024-11-16 12:15:40|15.72|15.67|15.75|15.7|15.75|15.7|15.72|15.67|4
1731759350000|2024-11-16 12:15:50|15.74|15.69|15.74|15.69|15.75|15.7|15.74|15.69|9
1731759360000|2024-11-16 12:16:00|15.75|15.7|15.76|15.71|15.76|15.71|15.74|15.69|12
1731759370000|2024-11-16 12:16:10|15.77|15.72|15.78|15.73|15.78|15.73|15.76|15.71|4
1731759380000|2024-11-16 12:16:20|15.77|15.72|15.73|15.68|15.77|15.72|15.73|15.68|5
1731759390000|2024-11-16 12:16:30|15.72|15.67|15.72|15.67|15.72|15.67|15.71|15.66|3
1731759400000|2024-11-16 12:16:40|15.73|15.68|15.73|15.68|15.74|15.69|15.73|15.68|3
1731759410000|2024-11-16 12:16:50|15.74|15.69|15.79|15.74|15.79|15.74|15.74|15.69|12
1731759420000|2024-11-16 12:17:00|15.82|15.77|15.79|15.74|15.82|15.77|15.78|15.73|11
1731759430000|2024-11-16 12:17:10|15.8|15.75|15.79|15.74|15.8|15.75|15.78|15.73|6
1731759440000|2024-11-16 12:17:20|15.78|15.73|15.81|15.76|15.81|15.76|15.78|15.73|12
1731759450000|2024-11-16 12:17:30|15.82|15.77|15.85|15.8|15.85|15.8|15.81|15.76|6
1731759460000|2024-11-16 12:17:40|15.84|15.79|15.84|15.79|15.85|15.8|15.83|15.78|9
1731759470000|2024-11-16 12:17:50|15.83|15.78|15.84|15.79|15.84|15.79|15.83|15.78|2
1731759480000|2024-11-16 12:18:00|15.83|15.78|15.83|15.78|15.84|15.79|15.82|15.77|7
1731759490000|2024-11-16 12:18:10|15.84|15.79|15.86|15.81|15.86|15.81|15.84|15.79|5
1731759500000|2024-11-16 12:18:20|15.87|15.82|15.87|15.82|15.87|15.82|15.86|15.81|5
1731759510000|2024-11-16 12:18:30|15.86|15.81|15.85|15.8|15.86|15.81|15.84|15.79|4
1731759520000|2024-11-16 12:18:40|15.86|15.81|15.87|15.82|15.87|15.82|15.85|15.8|6
1731759530000|2024-11-16 12:18:50|15.86|15.81|15.87|15.82|15.87|15.82|15.85|15.8|4
1731759540000|2024-11-16 12:19:00|15.86|15.81|15.87|15.82|15.9|15.85|15.86|15.81|10
1731759550000|2024-11-16 12:19:10|15.88|15.83|15.96|15.91|15.96|15.91|15.88|15.83|8
1731759560000|2024-11-16 12:19:20|15.97|15.92|16.02|15.97|16.02|15.97|15.97|15.92|14
1731759570000|2024-11-16 12:19:30|16.03|15.98|16.03|15.98|16.04|15.99|16.03|15.98|5
1731759580000|2024-11-16 12:19:40|16.04|15.99|15.98|15.93|16.04|15.99|15.97|15.92|11
1731759590000|2024-11-16 12:19:50|15.97|15.92|15.96|15.91|15.98|15.93|15.95|15.9|8
1731759600000|2024-11-16 12:20:00|15.95|15.9|15.95|15.9|15.95|15.9|15.93|15.88|5
1731759610000|2024-11-16 12:20:10|15.96|15.91|15.98|15.93|16.01|15.96|15.96|15.91|9
1731759620000|2024-11-16 12:20:20|15.99|15.94|16.03|15.98|16.03|15.98|15.99|15.94|7
1731759630000|2024-11-16 12:20:30|16.04|15.99|16.03|15.98|16.04|15.99|16.03|15.98|10
1731759640000|2024-11-16 12:20:40|16.04|15.99|16.04|15.99|16.05|16|16.03|15.98|9
1731759650000|2024-11-16 12:20:50|16.03|15.98|16.08|16.03|16.08|16.03|16.02|15.97|10
1731759660000|2024-11-16 12:21:00|16.09|16.04|16.1|16.05|16.1|16.05|16.05|16|13
1731759670000|2024-11-16 12:21:10|16.09|16.04|16.07|16.02|16.09|16.04|16.07|16.02|11
1731759680000|2024-11-16 12:21:20|16.08|16.03|16.08|16.03|16.08|16.03|16.07|16.02|7
1731759690000|2024-11-16 12:21:30|16.07|16.02|16.07|16.02|16.09|16.04|16.07|16.02|7
1731759700000|2024-11-16 12:21:40|16.08|16.03|16.07|16.02|16.08|16.03|16.07|16.02|4
1731759710000|2024-11-16 12:21:50|16.08|16.03|16.08|16.03|16.08|16.03|16.08|16.03|1
1731759720000|2024-11-16 12:22:00|16.07|16.02|15.96|15.91|16.07|16.02|15.96|15.91|14
1731759730000|2024-11-16 12:22:10|15.97|15.92|16|15.95|16.01|15.96|15.96|15.91|8
1731759740000|2024-11-16 12:22:20|16.01|15.96|16.02|15.97|16.02|15.97|16.01|15.96|10
1731759750000|2024-11-16 12:22:30|16.03|15.98|16.05|16|16.05|16|16.02|15.97|9
1731759760000|2024-11-16 12:22:40|16.04|15.99|16.04|15.99|16.05|16|16.04|15.99|5
1731759770000|2024-11-16 12:22:50|16.03|15.98|16.04|15.99|16.07|16.02|16.03|15.98|12
1731759780000|2024-11-16 12:23:00|16.05|16|16.05|16|16.05|16|16.04|15.99|5
1731759790000|2024-11-16 12:23:10|16.04|15.99|16.05|16|16.05|16|16.04|15.99|2
1731759800000|2024-11-16 12:23:20|16.06|16.01|16.05|16|16.06|16.01|16.04|15.99|6
1731759810000|2024-11-16 12:23:30|16.04|15.99|16.09|16.04|16.09|16.04|16.04|15.99|12
1731759820000|2024-11-16 12:23:40|16.1|16.05|16.15|16.1|16.15|16.1|16.1|16.05|8
1731759830000|2024-11-16 12:23:50|16.14|16.09|16.15|16.1|16.15|16.1|16.13|16.08|10
1731759840000|2024-11-16 12:24:00|16.14|16.09|16.14|16.09|16.14|16.09|16.14|16.09|1
1731759850000|2024-11-16 12:24:10|16.13|16.08|16.17|16.12|16.17|16.12|16.13|16.08|7
1731759860000|2024-11-16 12:24:20|16.16|16.11|16.14|16.09|16.17|16.12|16.14|16.09|17
1731759870000|2024-11-16 12:24:30|16.15|16.1|16.13|16.08|16.15|16.1|16.13|16.08|3
1731759880000|2024-11-16 12:24:40|16.11|16.06|16|15.95|16.11|16.06|16|15.95|14
1731759890000|2024-11-16 12:24:50|16.01|15.96|16.01|15.96|16.01|15.96|15.97|15.92|11
1731759900000|2024-11-16 12:25:00|16.02|15.97|16.04|15.99|16.05|16|16.02|15.97|9
1731759910000|2024-11-16 12:25:10|16.05|16|16.04|15.99|16.05|16|16.04|15.99|4
1731759920000|2024-11-16 12:25:20|16.03|15.98|16.04|15.99|16.04|15.99|16.02|15.97|12
1731759930000|2024-11-16 12:25:30|16.05|16|16.04|15.99|16.05|16|16.03|15.98|4
1731759940000|2024-11-16 12:25:40|16.05|16|16.03|15.98|16.05|16|16.02|15.97|9
1731759950000|2024-11-16 12:25:50|16.04|15.99|16.05|16|16.05|16|16.03|15.98|4
1731759960000|2024-11-16 12:26:00|16.04|15.99|15.99|15.94|16.04|15.99|15.99|15.94|5
1731759970000|2024-11-16 12:26:10|16|15.95|16|15.95|16|15.95|15.98|15.93|9
1731759980000|2024-11-16 12:26:20|15.99|15.94|16|15.95|16.01|15.96|15.99|15.94|8
1731759990000|2024-11-16 12:26:30|16.01|15.96|16|15.95|16.01|15.96|15.99|15.94|6
1731760000000|2024-11-16 12:26:40|15.99|15.94|15.98|15.93|15.99|15.94|15.97|15.92|4
1731760010000|2024-11-16 12:26:50|15.97|15.92|16|15.95|16|15.95|15.97|15.92|8
1731760020000|2024-11-16 12:27:00|16.01|15.96|16.02|15.97|16.03|15.98|16.01|15.96|8
1731760030000|2024-11-16 12:27:10|16.03|15.98|16|15.95|16.05|16|16|15.95|12
1731760040000|2024-11-16 12:27:20|16.01|15.96|16.01|15.96|16.02|15.97|16.01|15.96|3
1731760050000|2024-11-16 12:27:30|16|15.95|15.96|15.91|16|15.95|15.96|15.91|9
1731760060000|2024-11-16 12:27:40|15.95|15.9|15.96|15.91|15.96|15.91|15.94|15.89|8
1731760070000|2024-11-16 12:27:50|15.97|15.92|15.99|15.94|15.99|15.94|15.96|15.91|5
1731760080000|2024-11-16 12:28:00|16|15.95|16.01|15.96|16.01|15.96|16|15.95|2
1731760090000|2024-11-16 12:28:10|16|15.95|16|15.95|16|15.95|15.99|15.94|3
1731760100000|2024-11-16 12:28:20|16.01|15.96|16.01|15.96|16.01|15.96|16.01|15.96|1
1731760110000|2024-11-16 12:28:30|16.02|15.97|16.01|15.96|16.02|15.97|16.01|15.96|2
1731760120000|2024-11-16 12:28:40|16.02|15.97|16.01|15.96|16.02|15.97|16.01|15.96|2
1731760130000|2024-11-16 12:28:50|16|15.95|16.02|15.97|16.02|15.97|16|15.95|7
1731760140000|2024-11-16 12:29:00|16.01|15.96|15.98|15.93|16.02|15.97|15.98|15.93|6
1731760150000|2024-11-16 12:29:10|15.99|15.94|15.99|15.94|15.99|15.94|15.99|15.94|1
1731760160000|2024-11-16 12:29:20|15.98|15.93|15.95|15.9|15.99|15.94|15.95|15.9|6
1731760170000|2024-11-16 12:29:30|15.94|15.89|15.96|15.91|15.96|15.91|15.94|15.89|5
1731760180000|2024-11-16 12:29:40|15.95|15.9|15.96|15.91|15.96|15.91|15.95|15.9|4
1731760190000|2024-11-16 12:29:50|15.95|15.9|15.95|15.9|15.96|15.91|15.95|15.9|5
1731760200000|2024-11-16 12:30:00|15.96|15.91|15.93|15.88|15.96|15.91|15.93|15.88|6
1731760210000|2024-11-16 12:30:10|15.94|15.89|15.95|15.9|15.95|15.9|15.93|15.88|4
1731760220000|2024-11-16 12:30:20|15.94|15.89|15.95|15.9|15.95|15.9|15.94|15.89|4
1731760230000|2024-11-16 12:30:30|15.96|15.91|15.94|15.89|15.96|15.91|15.94|15.89|7
1731760240000|2024-11-16 12:30:40|15.93|15.88|15.95|15.9|15.95|15.9|15.93|15.88|7
1731760250000|2024-11-16 12:30:50|15.96|15.91|15.95|15.9|15.96|15.91|15.95|15.9|8
1731760260000|2024-11-16 12:31:00|15.96|15.91|15.94|15.89|15.96|15.91|15.94|15.89|9
1731760270000|2024-11-16 12:31:10|15.95|15.9|15.96|15.91|15.96|15.91|15.95|15.9|4
1731760280000|2024-11-16 12:31:20|15.97|15.92|15.99|15.94|16|15.95|15.97|15.92|5
1731760290000|2024-11-16 12:31:30|16|15.95|16|15.95|16|15.95|15.99|15.94|3
1731760300000|2024-11-16 12:31:40|15.99|15.94|16|15.95|16|15.95|15.99|15.94|4
1731760310000|2024-11-16 12:31:50|15.99|15.94|16.01|15.96|16.01|15.96|15.98|15.93|7
1731760320000|2024-11-16 12:32:00|16.02|15.97|16.05|16|16.05|16|16.01|15.96|7
1731760330000|2024-11-16 12:32:10|16.04|15.99|16.06|16.01|16.07|16.02|16.04|15.99|9
1731760340000|2024-11-16 12:32:20|16.07|16.02|16.07|16.02|16.07|16.02|16.06|16.01|5
1731760350000|2024-11-16 12:32:30|16.08|16.03|16.08|16.03|16.08|16.03|16.06|16.01|7
1731760360000|2024-11-16 12:32:40|16.09|16.04|16.09|16.04|16.09|16.04|16.09|16.04|1
1731760370000|2024-11-16 12:32:50|16.08|16.03|16.15|16.1|16.15|16.1|16.07|16.02|9
1731760380000|2024-11-16 12:33:00|16.16|16.11|16.18|16.13|16.18|16.13|16.16|16.11|11
1731760390000|2024-11-16 12:33:10|16.19|16.14|16.16|16.11|16.19|16.14|16.15|16.1|8
1731760400000|2024-11-16 12:33:20|16.15|16.1|16.16|16.11|16.16|16.11|16.13|16.08|10
1731760410000|2024-11-16 12:33:30|16.17|16.12|16.19|16.14|16.19|16.14|16.17|16.12|5
1731760420000|2024-11-16 12:33:40|16.18|16.13|16.2|16.15|16.2|16.15|16.17|16.12|13
1731760430000|2024-11-16 12:33:50|16.19|16.14|16.17|16.12|16.19|16.14|16.17|16.12|3
1731760440000|2024-11-16 12:34:00|16.16|16.11|16.11|16.06|16.16|16.11|16.11|16.06|6
1731760450000|2024-11-16 12:34:10|16.1|16.05|16.11|16.06|16.11|16.06|16.08|16.03|12
1731760460000|2024-11-16 12:34:20|16.1|16.05|16.07|16.02|16.1|16.05|16.07|16.02|6
1731760470000|2024-11-16 12:34:30|16.08|16.03|16.07|16.02|16.09|16.04|16.07|16.02|8
1731760480000|2024-11-16 12:34:40|16.08|16.03|16.07|16.02|16.08|16.03|16.07|16.02|10
1731760490000|2024-11-16 12:34:50|16.08|16.03|16.08|16.03|16.08|16.03|16.07|16.02|3
1731760500000|2024-11-16 12:35:00|16.07|16.02|16.09|16.04|16.1|16.05|16.07|16.02|9
1731760510000|2024-11-16 12:35:10|16.08|16.03|16.09|16.04|16.1|16.05|16.08|16.03|10
1731760520000|2024-11-16 12:35:20|16.1|16.05|16.07|16.02|16.1|16.05|16.06|16.01|10
1731760530000|2024-11-16 12:35:30|16.08|16.03|16.09|16.04|16.09|16.04|16.07|16.02|10
1731760540000|2024-11-16 12:35:40|16.08|16.03|16.08|16.03|16.09|16.04|16.08|16.03|5
1731760550000|2024-11-16 12:35:50|16.09|16.04|16.1|16.05|16.13|16.08|16.09|16.04|10
1731760560000|2024-11-16 12:36:00|16.09|16.04|16.1|16.05|16.1|16.05|16.08|16.03|6
1731760570000|2024-11-16 12:36:10|16.09|16.04|16.12|16.07|16.12|16.07|16.09|16.04|4
1731760580000|2024-11-16 12:36:20|16.11|16.06|16.11|16.06|16.12|16.07|16.1|16.05|5
1731760590000|2024-11-16 12:36:30|16.1|16.05|16.09|16.04|16.11|16.06|16.08|16.03|10
1731760600000|2024-11-16 12:36:40|16.08|16.03|16.09|16.04|16.09|16.04|16.08|16.03|4
1731760610000|2024-11-16 12:36:50|16.08|16.03|16.09|16.04|16.09|16.04|16.08|16.03|6
1731760620000|2024-11-16 12:37:00|16.08|16.03|16.09|16.04|16.09|16.04|16.08|16.03|4
1731760630000|2024-11-16 12:37:10|16.1|16.05|16.1|16.05|16.1|16.05|16.1|16.05|1
1731760640000|2024-11-16 12:37:20|16.09|16.04|16.1|16.05|16.1|16.05|16.09|16.04|4
1731760650000|2024-11-16 12:37:30|16.11|16.06|16.09|16.04|16.11|16.06|16.09|16.04|7
1731760660000|2024-11-16 12:37:40|16.08|16.03|16.06|16.01|16.08|16.03|16.05|16|8
1731760670000|2024-11-16 12:37:50|16.07|16.02|16.06|16.01|16.07|16.02|16.06|16.01|12
1731760680000|2024-11-16 12:38:00|16.07|16.02|16.09|16.04|16.09|16.04|16.06|16.01|5
1731760690000|2024-11-16 12:38:10|16.1|16.05|16.11|16.06|16.11|16.06|16.09|16.04|8
1731760700000|2024-11-16 12:38:20|16.1|16.05|16.1|16.05|16.11|16.06|16.08|16.03|6
1731760710000|2024-11-16 12:38:30|16.09|16.04|16.11|16.06|16.12|16.07|16.09|16.04|11
1731760720000|2024-11-16 12:38:40|16.12|16.07|16.13|16.08|16.13|16.08|16.12|16.07|4
1731760730000|2024-11-16 12:38:50|16.14|16.09|16.13|16.08|16.14|16.09|16.13|16.08|6
1731760740000|2024-11-16 12:39:00|16.14|16.09|16.13|16.08|16.15|16.1|16.13|16.08|4
1731760750000|2024-11-16 12:39:10|16.14|16.09|16.16|16.11|16.16|16.11|16.14|16.09|9
1731760760000|2024-11-16 12:39:20|16.15|16.1|16.12|16.07|16.15|16.1|16.12|16.07|6
1731760770000|2024-11-16 12:39:30|16.13|16.08|16.11|16.06|16.13|16.08|16.1|16.05|9
1731760780000|2024-11-16 12:39:40|16.12|16.07|16.11|16.06|16.12|16.07|16.1|16.05|6
1731760790000|2024-11-16 12:39:50|16.1|16.05|16.1|16.05|16.11|16.06|16.1|16.05|3
1731760800000|2024-11-16 12:40:00|16.11|16.06|16.13|16.08|16.13|16.08|16.11|16.06|3
1731760810000|2024-11-16 12:40:10|16.12|16.07|16.14|16.09|16.14|16.09|16.12|16.07|5
1731760820000|2024-11-16 12:40:20|16.13|16.08|16.12|16.07|16.14|16.09|16.1|16.05|10
1731760830000|2024-11-16 12:40:30|16.11|16.06|16.11|16.06|16.11|16.06|16.11|16.06|1
1731760840000|2024-11-16 12:40:40|16.1|16.05|16.07|16.02|16.1|16.05|16.07|16.02|6
1731760850000|2024-11-16 12:40:50|16.08|16.03|16.07|16.02|16.08|16.03|16.07|16.02|8
1731760860000|2024-11-16 12:41:00|16.08|16.03|16.09|16.04|16.09|16.04|16.07|16.02|4
1731760870000|2024-11-16 12:41:10|16.08|16.03|16.09|16.04|16.09|16.04|16.08|16.03|2
1731760880000|2024-11-16 12:41:20|16.1|16.05|16.11|16.06|16.11|16.06|16.1|16.05|2
1731760890000|2024-11-16 12:41:30|16.1|16.05|16.12|16.07|16.12|16.07|16.1|16.05|9
1731760900000|2024-11-16 12:41:40|16.11|16.06|16.12|16.07|16.12|16.07|16.11|16.06|2
1731760910000|2024-11-16 12:41:50|16.13|16.08|16.1|16.05|16.13|16.08|16.1|16.05|8
1731760920000|2024-11-16 12:42:00|16.09|16.04|16.07|16.02|16.11|16.06|16.07|16.02|9
1731760930000|2024-11-16 12:42:10|16.08|16.03|16.08|16.03|16.08|16.03|16.06|16.01|7
1731760940000|2024-11-16 12:42:20|16.07|16.02|16.09|16.04|16.09|16.04|16.07|16.02|7
1731760950000|2024-11-16 12:42:30|16.08|16.03|16.09|16.04|16.09|16.04|16.08|16.03|2
1731760960000|2024-11-16 12:42:40|16.1|16.05|16.09|16.04|16.1|16.05|16.09|16.04|4
1731760970000|2024-11-16 12:42:50|16.1|16.05|16.09|16.04|16.1|16.05|16.09|16.04|4
1731760980000|2024-11-16 12:43:00|16.1|16.05|16.1|16.05|16.1|16.05|16.09|16.04|3
1731760990000|2024-11-16 12:43:10|16.11|16.06|16.11|16.06|16.11|16.06|16.1|16.05|3
1731761010000|2024-11-16 12:43:30|16.12|16.07|16.11|16.06|16.12|16.07|16.09|16.04|8
1731761020000|2024-11-16 12:43:40|16.12|16.07|16.12|16.07|16.12|16.07|16.11|16.06|3
1731761030000|2024-11-16 12:43:50|16.11|16.06|16.08|16.03|16.11|16.06|16.08|16.03|4
1731761040000|2024-11-16 12:44:00|16.07|16.02|16.07|16.02|16.08|16.03|16.05|16|11
1731761050000|2024-11-16 12:44:10|16.08|16.03|16.1|16.05|16.1|16.05|16.08|16.03|3
1731761060000|2024-11-16 12:44:20|16.09|16.04|16.08|16.03|16.09|16.04|16.08|16.03|2
1731761070000|2024-11-16 12:44:30|16.09|16.04|16.09|16.04|16.09|16.04|16.09|16.04|1
1731761080000|2024-11-16 12:44:40|16.1|16.05|16.11|16.06|16.11|16.06|16.1|16.05|2
1731761090000|2024-11-16 12:44:50|16.12|16.07|16.12|16.07|16.13|16.08|16.12|16.07|3
1731761100000|2024-11-16 12:45:00|16.13|16.08|16.13|16.08|16.13|16.08|16.12|16.07|5
1731761110000|2024-11-16 12:45:10|16.14|16.09|16.14|16.09|16.15|16.1|16.14|16.09|3
1731761120000|2024-11-16 12:45:20|16.15|16.1|16.1|16.05|16.15|16.1|16.1|16.05|10
1731761130000|2024-11-16 12:45:30|16.11|16.06|16.1|16.05|16.11|16.06|16.08|16.03|8
1731761140000|2024-11-16 12:45:40|16.09|16.04|16.08|16.03|16.09|16.04|16.06|16.01|10
1731761150000|2024-11-16 12:45:50|16.07|16.02|16.08|16.03|16.09|16.04|16.06|16.01|6
1731761160000|2024-11-16 12:46:00|16.07|16.02|16.05|16|16.07|16.02|16.05|16|3
1731761170000|2024-11-16 12:46:10|16.04|15.99|16.03|15.98|16.04|15.99|16.03|15.98|2
1731761180000|2024-11-16 12:46:20|16.02|15.97|16.02|15.97|16.03|15.98|16.02|15.97|3
1731761190000|2024-11-16 12:46:30|16.03|15.98|16.03|15.98|16.03|15.98|16.02|15.97|5
1731761200000|2024-11-16 12:46:40|16.02|15.97|16.02|15.97|16.03|15.98|16.01|15.96|7
1731761210000|2024-11-16 12:46:50|16.03|15.98|16.03|15.98|16.03|15.98|16.02|15.97|7
1731761220000|2024-11-16 12:47:00|16.02|15.97|16.03|15.98|16.03|15.98|16.02|15.97|4
1731761230000|2024-11-16 12:47:10|16.02|15.97|16.01|15.96|16.03|15.98|16.01|15.96|4
1731761240000|2024-11-16 12:47:20|16.02|15.97|15.97|15.92|16.02|15.97|15.97|15.92|12
1731761250000|2024-11-16 12:47:30|15.98|15.93|15.98|15.93|15.98|15.93|15.97|15.92|5
1731761260000|2024-11-16 12:47:40|15.99|15.94|15.98|15.93|15.99|15.94|15.97|15.92|4
1731761270000|2024-11-16 12:47:50|15.99|15.94|15.99|15.94|15.99|15.94|15.98|15.93|3
1731761280000|2024-11-16 12:48:00|16|15.95|16.02|15.97|16.02|15.97|16|15.95|5
1731761290000|2024-11-16 12:48:10|16.01|15.96|16.05|16|16.05|16|16.01|15.96|9
1731761300000|2024-11-16 12:48:20|16.06|16.01|16.05|16|16.07|16.02|16.04|15.99|8
1731761310000|2024-11-16 12:48:30|16.04|15.99|16.05|16|16.07|16.02|16.04|15.99|12
1731761320000|2024-11-16 12:48:40|16.06|16.01|16.06|16.01|16.07|16.02|16.05|16|9
1731761330000|2024-11-16 12:48:50|16.05|16|16.06|16.01|16.07|16.02|16.05|16|8
1731761340000|2024-11-16 12:49:00|16.07|16.02|16.08|16.03|16.08|16.03|16.07|16.02|6
1731761350000|2024-11-16 12:49:10|16.07|16.02|16.07|16.02|16.08|16.03|16.07|16.02|3
1731761360000|2024-11-16 12:49:20|16.08|16.03|16.07|16.02|16.08|16.03|16.07|16.02|2
1731761370000|2024-11-16 12:49:30|16.08|16.03|16.1|16.05|16.1|16.05|16.08|16.03|9
1731761380000|2024-11-16 12:49:40|16.11|16.06|16.12|16.07|16.12|16.07|16.1|16.05|4
1731761390000|2024-11-16 12:49:50|16.11|16.06|16.12|16.07|16.12|16.07|16.11|16.06|6
1731761400000|2024-11-16 12:50:00|16.11|16.06|16.13|16.08|16.13|16.08|16.09|16.04|13
1731761410000|2024-11-16 12:50:10|16.12|16.07|16.14|16.09|16.14|16.09|16.12|16.07|5
1731761420000|2024-11-16 12:50:20|16.13|16.08|16.12|16.07|16.13|16.08|16.11|16.06|4
1731761430000|2024-11-16 12:50:30|16.11|16.06|16.09|16.04|16.11|16.06|16.09|16.04|3
1731761440000|2024-11-16 12:50:40|16.08|16.03|16.08|16.03|16.09|16.04|16.08|16.03|3
1731761450000|2024-11-16 12:50:50|16.07|16.02|16.07|16.02|16.08|16.03|16.07|16.02|3
1731761460000|2024-11-16 12:51:00|16.08|16.03|16.08|16.03|16.08|16.03|16.08|16.03|1
1731761470000|2024-11-16 12:51:10|16.09|16.04|16.09|16.04|16.09|16.04|16.09|16.04|1
1731761480000|2024-11-16 12:51:20|16.08|16.03|16.09|16.04|16.09|16.04|16.08|16.03|6
1731761490000|2024-11-16 12:51:30|16.08|16.03|16.09|16.04|16.09|16.04|16.07|16.02|4
1731761500000|2024-11-16 12:51:40|16.08|16.03|16.07|16.02|16.08|16.03|16.07|16.02|2
1731761510000|2024-11-16 12:51:50|16.06|16.01|16.03|15.98|16.06|16.01|16.03|15.98|3
1731761520000|2024-11-16 12:52:00|16.04|15.99|16.02|15.97|16.06|16.01|16.02|15.97|6
1731761530000|2024-11-16 12:52:10|16.03|15.98|16.04|15.99|16.04|15.99|16.02|15.97|4
1731761540000|2024-11-16 12:52:20|16.05|16|16.05|16|16.05|16|16.05|16|1
1731761550000|2024-11-16 12:52:30|16.04|15.99|16.03|15.98|16.04|15.99|16.03|15.98|2
1731761560000|2024-11-16 12:52:40|16.01|15.96|16|15.95|16.01|15.96|16|15.95|2
1731761570000|2024-11-16 12:52:50|15.99|15.94|16.01|15.96|16.01|15.96|15.99|15.94|7
1731761580000|2024-11-16 12:53:00|16.02|15.97|16.01|15.96|16.02|15.97|16.01|15.96|4
1731761590000|2024-11-16 12:53:10|16.02|15.97|16.02|15.97|16.02|15.97|16.02|15.97|1
1731761600000|2024-11-16 12:53:20|16.03|15.98|16.02|15.97|16.03|15.98|16.02|15.97|2
1731761610000|2024-11-16 12:53:30|16.03|15.98|16.03|15.98|16.03|15.98|16.02|15.97|3
1731761620000|2024-11-16 12:53:40|16.04|15.99|16.04|15.99|16.04|15.99|16.03|15.98|7
1731761630000|2024-11-16 12:53:50|16.05|16|16.15|16.1|16.15|16.1|16.03|15.98|20
1731761640000|2024-11-16 12:54:00|16.16|16.11|16.11|16.06|16.17|16.12|16.11|16.06|8
1731761650000|2024-11-16 12:54:10|16.1|16.05|16.11|16.06|16.11|16.06|16.1|16.05|12
1731761660000|2024-11-16 12:54:20|16.1|16.05|16.1|16.05|16.11|16.06|16.09|16.04|5
1731761670000|2024-11-16 12:54:30|16.09|16.04|16.08|16.03|16.1|16.05|16.08|16.03|6
1731761680000|2024-11-16 12:54:40|16.09|16.04|16.07|16.02|16.09|16.04|16.06|16.01|11
1731761690000|2024-11-16 12:54:50|16.08|16.03|16.08|16.03|16.08|16.03|16.07|16.02|3
1731761700000|2024-11-16 12:55:00|16.07|16.02|16.06|16.01|16.07|16.02|16.06|16.01|2
1731761710000|2024-11-16 12:55:10|16.07|16.02|16.09|16.04|16.09|16.04|16.07|16.02|3
1731761720000|2024-11-16 12:55:20|16.1|16.05|16.09|16.04|16.1|16.05|16.09|16.04|6
1731761730000|2024-11-16 12:55:30|16.1|16.05|16.09|16.04|16.1|16.05|16.09|16.04|6
1731761740000|2024-11-16 12:55:40|16.1|16.05|16.09|16.04|16.1|16.05|16.09|16.04|2
1731761750000|2024-11-16 12:55:50|16.1|16.05|16.1|16.05|16.11|16.06|16.09|16.04|5
1731761760000|2024-11-16 12:56:00|16.09|16.04|16.07|16.02|16.1|16.05|16.07|16.02|5
1731761770000|2024-11-16 12:56:10|16.06|16.01|16.06|16.01|16.07|16.02|16.05|16|5
1731761780000|2024-11-16 12:56:20|16.07|16.02|16.06|16.01|16.07|16.02|16.06|16.01|2
1731761800000|2024-11-16 12:56:40|16.05|16|16.08|16.03|16.08|16.03|16.05|16|4
1731761810000|2024-11-16 12:56:50|16.07|16.02|16.07|16.02|16.08|16.03|16.07|16.02|3
1731761820000|2024-11-16 12:57:00|16.08|16.03|16.12|16.07|16.12|16.07|16.08|16.03|9
1731761830000|2024-11-16 12:57:10|16.11|16.06|16.11|16.06|16.11|16.06|16.1|16.05|3
1731761840000|2024-11-16 12:57:20|16.12|16.07|16.15|16.1|16.15|16.1|16.12|16.07|5
1731761850000|2024-11-16 12:57:30|16.14|16.09|16.15|16.1|16.15|16.1|16.14|16.09|2
1731761860000|2024-11-16 12:57:40|16.14|16.09|16.15|16.1|16.15|16.1|16.14|16.09|2
1731761870000|2024-11-16 12:57:50|16.14|16.09|16.14|16.09|16.15|16.1|16.14|16.09|5
1731761880000|2024-11-16 12:58:00|16.15|16.1|16.17|16.12|16.17|16.12|16.15|16.1|3
1731761890000|2024-11-16 12:58:10|16.18|16.13|16.19|16.14|16.19|16.14|16.18|16.13|4
1731761900000|2024-11-16 12:58:20|16.18|16.13|16.21|16.16|16.21|16.16|16.18|16.13|8
1731761910000|2024-11-16 12:58:30|16.2|16.15|16.2|16.15|16.21|16.16|16.2|16.15|7
1731761920000|2024-11-16 12:58:40|16.21|16.16|16.2|16.15|16.21|16.16|16.2|16.15|4
1731761930000|2024-11-16 12:58:50|16.21|16.16|16.2|16.15|16.21|16.16|16.2|16.15|6
1731761940000|2024-11-16 12:59:00|16.19|16.14|16.17|16.12|16.19|16.14|16.14|16.09|13
1731761950000|2024-11-16 12:59:10|16.16|16.11|16.14|16.09|16.17|16.12|16.14|16.09|7
1731761960000|2024-11-16 12:59:20|16.15|16.1|16.21|16.16|16.21|16.16|16.14|16.09|13
1731761970000|2024-11-16 12:59:30|16.22|16.17|16.25|16.2|16.27|16.22|16.22|16.17|11
1731761980000|2024-11-16 12:59:40|16.26|16.21|16.27|16.22|16.27|16.22|16.25|16.2|8
1731761990000|2024-11-16 12:59:50|16.28|16.23|16.29|16.24|16.29|16.24|16.27|16.22|10
1731762000000|2024-11-16 13:00:00|16.3|16.25|16.27|16.22|16.3|16.25|16.26|16.21|14
1731762010000|2024-11-16 13:00:10|16.28|16.23|16.27|16.22|16.28|16.23|16.26|16.21|4
1731762020000|2024-11-16 13:00:20|16.28|16.23|16.28|16.23|16.28|16.23|16.28|16.23|1
1731762030000|2024-11-16 13:00:30|16.29|16.24|16.26|16.21|16.29|16.24|16.26|16.21|4
1731762040000|2024-11-16 13:00:40|16.25|16.2|16.23|16.18|16.25|16.2|16.23|16.18|3
1731762050000|2024-11-16 13:00:50|16.24|16.19|16.25|16.2|16.26|16.21|16.23|16.18|6
1731762060000|2024-11-16 13:01:00|16.24|16.19|16.24|16.19|16.24|16.19|16.22|16.17|11
1731762070000|2024-11-16 13:01:10|16.23|16.18|16.23|16.18|16.24|16.19|16.23|16.18|7
1731762080000|2024-11-16 13:01:20|16.24|16.19|16.23|16.18|16.24|16.19|16.23|16.18|2
1731762090000|2024-11-16 13:01:30|16.22|16.17|16.21|16.16|16.22|16.17|16.21|16.16|4
1731762100000|2024-11-16 13:01:40|16.22|16.17|16.23|16.18|16.23|16.18|16.21|16.16|6
1731762110000|2024-11-16 13:01:50|16.22|16.17|16.24|16.19|16.24|16.19|16.22|16.17|9
1731762120000|2024-11-16 13:02:00|16.23|16.18|16.22|16.17|16.23|16.18|16.22|16.17|4
1731762140000|2024-11-16 13:02:20|16.23|16.18|16.23|16.18|16.24|16.19|16.23|16.18|3
1731762150000|2024-11-16 13:02:30|16.24|16.19|16.22|16.17|16.24|16.19|16.22|16.17|5
1731762160000|2024-11-16 13:02:40|16.23|16.18|16.25|16.2|16.26|16.21|16.23|16.18|5
1731762170000|2024-11-16 13:02:50|16.26|16.21|16.26|16.21|16.26|16.21|16.25|16.2|9
1731762180000|2024-11-16 13:03:00|16.28|16.23|16.32|16.27|16.32|16.27|16.27|16.22|7
1731762190000|2024-11-16 13:03:10|16.31|16.26|16.34|16.29|16.34|16.29|16.31|16.26|14
1731762200000|2024-11-16 13:03:20|16.33|16.28|16.33|16.28|16.34|16.29|16.31|16.26|11
1731762210000|2024-11-16 13:03:30|16.34|16.29|16.31|16.26|16.34|16.29|16.3|16.25|8
1731762220000|2024-11-16 13:03:40|16.32|16.27|16.35|16.3|16.35|16.3|16.31|16.26|6
1731762230000|2024-11-16 13:03:50|16.36|16.31|16.38|16.33|16.39|16.34|16.36|16.31|8
1731762240000|2024-11-16 13:04:00|16.39|16.34|16.4|16.35|16.4|16.35|16.38|16.33|8
1731762250000|2024-11-16 13:04:10|16.41|16.36|16.48|16.43|16.49|16.44|16.4|16.35|14
1731762260000|2024-11-16 13:04:20|16.47|16.42|16.5|16.45|16.51|16.46|16.46|16.41|13
1731762270000|2024-11-16 13:04:30|16.51|16.46|16.49|16.44|16.51|16.46|16.49|16.44|5
1731762280000|2024-11-16 13:04:40|16.5|16.45|16.51|16.46|16.51|16.46|16.49|16.44|6
1731762290000|2024-11-16 13:04:50|16.5|16.45|16.55|16.5|16.55|16.5|16.5|16.45|6
1731762300000|2024-11-16 13:05:00|16.54|16.49|16.59|16.54|16.61|16.56|16.54|16.49|18
1731762310000|2024-11-16 13:05:10|16.58|16.53|16.6|16.55|16.61|16.56|16.58|16.53|11
1731762320000|2024-11-16 13:05:20|16.59|16.54|16.6|16.55|16.6|16.55|16.58|16.53|6
1731762330000|2024-11-16 13:05:30|16.59|16.54|16.6|16.55|16.6|16.55|16.57|16.52|6
1731762340000|2024-11-16 13:05:40|16.59|16.54|16.59|16.54|16.62|16.57|16.59|16.54|7
1731762350000|2024-11-16 13:05:50|16.58|16.53|16.58|16.53|16.58|16.53|16.57|16.52|9
1731762360000|2024-11-16 13:06:00|16.56|16.51|16.57|16.52|16.58|16.53|16.56|16.51|6
1731762370000|2024-11-16 13:06:10|16.56|16.51|16.53|16.48|16.56|16.51|16.53|16.48|4
1731762380000|2024-11-16 13:06:20|16.52|16.47|16.49|16.44|16.52|16.47|16.49|16.44|12
1731762390000|2024-11-16 13:06:30|16.5|16.45|16.44|16.39|16.5|16.45|16.44|16.39|11
1731762400000|2024-11-16 13:06:40|16.45|16.4|16.52|16.47|16.53|16.48|16.45|16.4|15
1731762410000|2024-11-16 13:06:50|16.51|16.46|16.55|16.5|16.55|16.5|16.5|16.45|13
1731762420000|2024-11-16 13:07:00|16.56|16.51|16.54|16.49|16.56|16.51|16.54|16.49|9
1731762430000|2024-11-16 13:07:10|16.53|16.48|16.53|16.48|16.55|16.5|16.51|16.46|9
1731762440000|2024-11-16 13:07:20|16.54|16.49|16.52|16.47|16.54|16.49|16.52|16.47|3
1731762450000|2024-11-16 13:07:30|16.51|16.46|16.48|16.43|16.52|16.47|16.48|16.43|8
1731762460000|2024-11-16 13:07:40|16.49|16.44|16.5|16.45|16.51|16.46|16.49|16.44|4
1731762470000|2024-11-16 13:07:50|16.51|16.46|16.51|16.46|16.51|16.46|16.5|16.45|3
1731762480000|2024-11-16 13:08:00|16.5|16.45|16.5|16.45|16.5|16.45|16.48|16.43|5
1731762490000|2024-11-16 13:08:10|16.51|16.46|16.45|16.4|16.51|16.46|16.43|16.38|14
1731762500000|2024-11-16 13:08:20|16.46|16.41|16.44|16.39|16.46|16.41|16.43|16.38|7
1731762510000|2024-11-16 13:08:30|16.45|16.4|16.45|16.4|16.45|16.4|16.44|16.39|3
1731762520000|2024-11-16 13:08:40|16.46|16.41|16.46|16.41|16.46|16.41|16.46|16.41|1
1731762530000|2024-11-16 13:08:50|16.47|16.42|16.47|16.42|16.47|16.42|16.46|16.41|3
1731762540000|2024-11-16 13:09:00|16.46|16.41|16.45|16.4|16.47|16.42|16.45|16.4|6
1731762550000|2024-11-16 13:09:10|16.46|16.41|16.4|16.35|16.46|16.41|16.4|16.35|12
1731762560000|2024-11-16 13:09:20|16.41|16.36|16.42|16.37|16.43|16.38|16.41|16.36|8
1731762570000|2024-11-16 13:09:30|16.41|16.36|16.42|16.37|16.43|16.38|16.4|16.35|6
1731762580000|2024-11-16 13:09:40|16.43|16.38|16.4|16.35|16.43|16.38|16.4|16.35|4
1731762590000|2024-11-16 13:09:50|16.41|16.36|16.43|16.38|16.43|16.38|16.41|16.36|5
1731762600000|2024-11-16 13:10:00|16.42|16.37|16.44|16.39|16.44|16.39|16.42|16.37|3
1731762610000|2024-11-16 13:10:10|16.45|16.4|16.45|16.4|16.45|16.4|16.44|16.39|7
1731762620000|2024-11-16 13:10:20|16.46|16.41|16.46|16.41|16.46|16.41|16.43|16.38|7
1731762630000|2024-11-16 13:10:30|16.47|16.42|16.48|16.43|16.5|16.45|16.47|16.42|6
1731762640000|2024-11-16 13:10:40|16.47|16.42|16.48|16.43|16.48|16.43|16.45|16.4|16
1731762650000|2024-11-16 13:10:50|16.47|16.42|16.49|16.44|16.49|16.44|16.47|16.42|7
1731762660000|2024-11-16 13:11:00|16.48|16.43|16.51|16.46|16.51|16.46|16.48|16.43|4
1731762670000|2024-11-16 13:11:10|16.5|16.45|16.46|16.41|16.5|16.45|16.46|16.41|14
1731762680000|2024-11-16 13:11:20|16.47|16.42|16.47|16.42|16.47|16.42|16.46|16.41|5
1731762690000|2024-11-16 13:11:30|16.46|16.41|16.47|16.42|16.47|16.42|16.46|16.41|2
1731762700000|2024-11-16 13:11:40|16.46|16.41|16.45|16.4|16.46|16.41|16.45|16.4|8
1731762710000|2024-11-16 13:11:50|16.44|16.39|16.42|16.37|16.47|16.42|16.42|16.37|11
1731762720000|2024-11-16 13:12:00|16.43|16.38|16.44|16.39|16.45|16.4|16.43|16.38|4
1731762730000|2024-11-16 13:12:10|16.45|16.4|16.45|16.4|16.45|16.4|16.45|16.4|1
1731762740000|2024-11-16 13:12:20|16.44|16.39|16.45|16.4|16.45|16.4|16.44|16.39|2
1731762750000|2024-11-16 13:12:30|16.44|16.39|16.44|16.39|16.44|16.39|16.43|16.38|5
1731762760000|2024-11-16 13:12:40|16.43|16.38|16.38|16.33|16.43|16.38|16.38|16.33|7
1731762770000|2024-11-16 13:12:50|16.39|16.34|16.4|16.35|16.41|16.36|16.39|16.34|4
1731762780000|2024-11-16 13:13:00|16.41|16.36|16.43|16.38|16.43|16.38|16.4|16.35|9
1731762790000|2024-11-16 13:13:10|16.44|16.39|16.45|16.4|16.45|16.4|16.44|16.39|4
1731762800000|2024-11-16 13:13:20|16.46|16.41|16.46|16.41|16.46|16.41|16.45|16.4|7
1731762810000|2024-11-16 13:13:30|16.47|16.42|16.5|16.45|16.5|16.45|16.47|16.42|4
1731762820000|2024-11-16 13:13:40|16.49|16.44|16.49|16.44|16.5|16.45|16.49|16.44|3
1731762830000|2024-11-16 13:13:50|16.5|16.45|16.49|16.44|16.5|16.45|16.49|16.44|4
1731762840000|2024-11-16 13:14:00|16.5|16.45|16.51|16.46|16.51|16.46|16.5|16.45|4
1731762850000|2024-11-16 13:14:10|16.52|16.47|16.53|16.48|16.54|16.49|16.52|16.47|4
1731762860000|2024-11-16 13:14:20|16.54|16.49|16.54|16.49|16.55|16.5|16.52|16.47|9
1731762870000|2024-11-16 13:14:30|16.53|16.48|16.52|16.47|16.54|16.49|16.51|16.46|8
1731762880000|2024-11-16 13:14:40|16.51|16.46|16.52|16.47|16.52|16.47|16.51|16.46|6
1731762890000|2024-11-16 13:14:50|16.51|16.46|16.52|16.47|16.53|16.48|16.51|16.46|10
1731762900000|2024-11-16 13:15:00|16.53|16.48|16.5|16.45|16.53|16.48|16.5|16.45|10
1731762910000|2024-11-16 13:15:10|16.51|16.46|16.5|16.45|16.51|16.46|16.49|16.44|6
1731762920000|2024-11-16 13:15:20|16.51|16.46|16.5|16.45|16.51|16.46|16.5|16.45|6
1731762930000|2024-11-16 13:15:30|16.51|16.46|16.5|16.45|16.51|16.46|16.5|16.45|2
1731762940000|2024-11-16 13:15:40|16.51|16.46|16.53|16.48|16.53|16.48|16.5|16.45|5
1731762950000|2024-11-16 13:15:50|16.52|16.47|16.54|16.49|16.54|16.49|16.52|16.47|3
1731762960000|2024-11-16 13:16:00|16.53|16.48|16.62|16.57|16.62|16.57|16.53|16.48|18
1731762970000|2024-11-16 13:16:10|16.61|16.56|16.62|16.57|16.62|16.57|16.6|16.55|8
1731762980000|2024-11-16 13:16:20|16.61|16.56|16.61|16.56|16.62|16.57|16.6|16.55|9
1731762990000|2024-11-16 13:16:30|16.62|16.57|16.67|16.62|16.68|16.63|16.62|16.57|7
1731763000000|2024-11-16 13:16:40|16.66|16.61|16.66|16.61|16.66|16.61|16.64|16.59|9
1731763010000|2024-11-16 13:16:50|16.65|16.6|16.65|16.6|16.67|16.62|16.64|16.59|11
1731763020000|2024-11-16 13:17:00|16.66|16.61|16.67|16.62|16.67|16.62|16.66|16.61|8
1731763030000|2024-11-16 13:17:10|16.68|16.63|16.7|16.65|16.7|16.65|16.67|16.62|11
1731763040000|2024-11-16 13:17:20|16.69|16.64|16.73|16.68|16.74|16.69|16.69|16.64|18
1731763050000|2024-11-16 13:17:30|16.72|16.67|16.73|16.68|16.73|16.68|16.71|16.66|5
1731763060000|2024-11-16 13:17:40|16.74|16.69|16.75|16.7|16.75|16.7|16.74|16.69|4
1731763070000|2024-11-16 13:17:50|16.74|16.69|16.72|16.67|16.74|16.69|16.71|16.66|13
1731763080000|2024-11-16 13:18:00|16.73|16.68|16.78|16.73|16.78|16.73|16.72|16.67|10
1731763090000|2024-11-16 13:18:10|16.79|16.74|16.83|16.78|16.83|16.78|16.79|16.74|9
1731763100000|2024-11-16 13:18:20|16.82|16.77|16.84|16.79|16.84|16.79|16.81|16.76|7
1731763110000|2024-11-16 13:18:30|16.85|16.8|16.85|16.8|16.86|16.81|16.84|16.79|7
1731763120000|2024-11-16 13:18:40|16.84|16.79|16.86|16.81|16.86|16.81|16.82|16.77|11
1731763130000|2024-11-16 13:18:50|16.87|16.82|16.9|16.85|16.91|16.86|16.87|16.82|8
1731763140000|2024-11-16 13:19:00|16.91|16.86|16.91|16.86|16.92|16.87|16.88|16.83|14
1731763150000|2024-11-16 13:19:10|16.92|16.87|16.9|16.85|16.92|16.87|16.9|16.85|9
1731763160000|2024-11-16 13:19:20|16.91|16.86|16.92|16.87|16.93|16.88|16.9|16.85|10
1731763170000|2024-11-16 13:19:30|16.93|16.88|16.93|16.88|16.94|16.89|16.92|16.87|9
1731763180000|2024-11-16 13:19:40|16.92|16.87|16.92|16.87|16.93|16.88|16.91|16.86|9
1731763190000|2024-11-16 13:19:50|16.91|16.86|16.91|16.86|16.94|16.89|16.91|16.86|7
1731763200000|2024-11-16 13:20:00|16.92|16.87|16.93|16.88|16.94|16.89|16.92|16.87|4
1731763210000|2024-11-16 13:20:10|16.92|16.87|16.94|16.89|16.94|16.89|16.92|16.87|11
1731763220000|2024-11-16 13:20:20|16.95|16.9|16.96|16.91|16.96|16.91|16.95|16.9|4
1731763230000|2024-11-16 13:20:30|16.97|16.92|16.98|16.93|16.98|16.93|16.97|16.92|2
1731763240000|2024-11-16 13:20:40|16.97|16.92|16.91|16.86|16.97|16.92|16.91|16.86|6
1731763250000|2024-11-16 13:20:50|16.9|16.85|16.87|16.82|16.9|16.85|16.87|16.82|6
1731763260000|2024-11-16 13:21:00|16.88|16.83|16.89|16.84|16.9|16.85|16.87|16.82|8
1731763270000|2024-11-16 13:21:10|16.88|16.83|16.95|16.9|16.95|16.9|16.88|16.83|12
1731763280000|2024-11-16 13:21:20|16.96|16.91|16.98|16.93|16.98|16.93|16.96|16.91|9
1731763290000|2024-11-16 13:21:30|16.97|16.92|16.95|16.9|16.97|16.92|16.95|16.9|3
1731763300000|2024-11-16 13:21:40|16.88|16.83|16.75|16.7|16.88|16.83|16.75|16.7|17
1731763310000|2024-11-16 13:21:50|16.74|16.69|16.76|16.71|16.76|16.71|16.74|16.69|7
1731763320000|2024-11-16 13:22:00|16.75|16.7|16.68|16.63|16.75|16.7|16.68|16.63|14
1731763330000|2024-11-16 13:22:10|16.7|16.65|16.65|16.6|16.7|16.65|16.64|16.59|12
1731763340000|2024-11-16 13:22:20|16.66|16.61|16.7|16.65|16.7|16.65|16.66|16.61|7
1731763350000|2024-11-16 13:22:30|16.71|16.66|16.72|16.67|16.72|16.67|16.68|16.63|9
1731763360000|2024-11-16 13:22:40|16.71|16.66|16.79|16.74|16.79|16.74|16.71|16.66|13
1731763370000|2024-11-16 13:22:50|16.78|16.73|16.74|16.69|16.78|16.73|16.74|16.69|5
1731763380000|2024-11-16 13:23:00|16.75|16.7|16.71|16.66|16.76|16.71|16.71|16.66|9
1731763390000|2024-11-16 13:23:10|16.72|16.67|16.66|16.61|16.72|16.67|16.65|16.6|9
1731763400000|2024-11-16 13:23:20|16.65|16.6|16.64|16.59|16.66|16.61|16.64|16.59|6
1731763410000|2024-11-16 13:23:30|16.63|16.58|16.66|16.61|16.66|16.61|16.63|16.58|8
1731763420000|2024-11-16 13:23:40|16.65|16.6|16.71|16.66|16.74|16.69|16.65|16.6|14
1731763430000|2024-11-16 13:23:50|16.72|16.67|16.63|16.58|16.72|16.67|16.63|16.58|11
1731763440000|2024-11-16 13:24:00|16.64|16.59|16.71|16.66|16.71|16.66|16.64|16.59|19
1731763450000|2024-11-16 13:24:10|16.72|16.67|16.72|16.67|16.73|16.68|16.71|16.66|5
1731763460000|2024-11-16 13:24:20|16.73|16.68|16.71|16.66|16.74|16.69|16.71|16.66|13
1731763470000|2024-11-16 13:24:30|16.72|16.67|16.77|16.72|16.77|16.72|16.7|16.65|12
1731763480000|2024-11-16 13:24:40|16.76|16.71|16.77|16.72|16.78|16.73|16.76|16.71|8
1731763490000|2024-11-16 13:24:50|16.76|16.71|16.75|16.7|16.78|16.73|16.74|16.69|8
1731763500000|2024-11-16 13:25:00|16.74|16.69|16.67|16.62|16.75|16.7|16.67|16.62|13
1731763510000|2024-11-16 13:25:10|16.68|16.63|16.7|16.65|16.7|16.65|16.65|16.6|8
1731763520000|2024-11-16 13:25:20|16.71|16.66|16.72|16.67|16.75|16.7|16.7|16.65|10
1731763530000|2024-11-16 13:25:30|16.73|16.68|16.78|16.73|16.78|16.73|16.73|16.68|10
1731763540000|2024-11-16 13:25:40|16.77|16.72|16.74|16.69|16.77|16.72|16.74|16.69|8
1731763550000|2024-11-16 13:25:50|16.75|16.7|16.78|16.73|16.79|16.74|16.74|16.69|13
1731763560000|2024-11-16 13:26:00|16.77|16.72|16.76|16.71|16.78|16.73|16.75|16.7|12
1731763570000|2024-11-16 13:26:10|16.75|16.7|16.69|16.64|16.76|16.71|16.69|16.64|13
1731763590000|2024-11-16 13:26:30|16.7|16.65|16.71|16.66|16.72|16.67|16.69|16.64|8
1731763600000|2024-11-16 13:26:40|16.72|16.67|16.75|16.7|16.75|16.7|16.7|16.65|12
1731763610000|2024-11-16 13:26:50|16.74|16.69|16.76|16.71|16.76|16.71|16.74|16.69|7
1731763620000|2024-11-16 13:27:00|16.75|16.7|16.75|16.7|16.77|16.72|16.74|16.69|11
1731763630000|2024-11-16 13:27:10|16.74|16.69|16.72|16.67|16.75|16.7|16.71|16.66|11
1731763640000|2024-11-16 13:27:20|16.71|16.66|16.74|16.69|16.74|16.69|16.7|16.65|10
1731763650000|2024-11-16 13:27:30|16.75|16.7|16.73|16.68|16.75|16.7|16.72|16.67|12
1731763660000|2024-11-16 13:27:40|16.74|16.69|16.79|16.74|16.79|16.74|16.74|16.69|6
1731763670000|2024-11-16 13:27:50|16.8|16.75|16.8|16.75|16.81|16.76|16.79|16.74|9
1731763680000|2024-11-16 13:28:00|16.79|16.74|16.78|16.73|16.8|16.75|16.78|16.73|10
1731763690000|2024-11-16 13:28:10|16.77|16.72|16.76|16.71|16.78|16.73|16.76|16.71|10
1731763700000|2024-11-16 13:28:20|16.77|16.72|16.77|16.72|16.78|16.73|16.76|16.71|5
1731763710000|2024-11-16 13:28:30|16.76|16.71|16.78|16.73|16.79|16.74|16.76|16.71|7
1731763720000|2024-11-16 13:28:40|16.77|16.72|16.8|16.75|16.8|16.75|16.75|16.7|12
1731763730000|2024-11-16 13:28:50|16.79|16.74|16.78|16.73|16.8|16.75|16.76|16.71|8
1731763740000|2024-11-16 13:29:00|16.79|16.74|16.83|16.78|16.83|16.78|16.77|16.72|13
1731763750000|2024-11-16 13:29:10|16.84|16.79|16.84|16.79|16.85|16.8|16.83|16.78|9
1731763760000|2024-11-16 13:29:20|16.83|16.78|16.84|16.79|16.85|16.8|16.83|16.78|8
1731763770000|2024-11-16 13:29:30|16.85|16.8|16.86|16.81|16.86|16.81|16.84|16.79|6
1731763780000|2024-11-16 13:29:40|16.87|16.82|17.02|16.97|17.02|16.97|16.87|16.82|20
1731763790000|2024-11-16 13:29:50|17.01|16.96|17.09|17.04|17.09|17.04|17.01|16.96|19
1731763800000|2024-11-16 13:30:00|17.08|17.03|17.04|16.99|17.08|17.03|17.02|16.97|14
1731763810000|2024-11-16 13:30:10|17.03|16.98|16.97|16.92|17.03|16.98|16.95|16.9|16
1731763820000|2024-11-16 13:30:20|16.99|16.94|16.97|16.92|17.06|17.01|16.97|16.92|15
1731763830000|2024-11-16 13:30:30|16.98|16.93|17|16.95|17.03|16.98|16.98|16.93|15
1731763840000|2024-11-16 13:30:40|16.99|16.94|16.97|16.92|16.99|16.94|16.94|16.89|15
1731763850000|2024-11-16 13:30:50|16.96|16.91|16.92|16.87|16.97|16.92|16.89|16.84|15
1731763860000|2024-11-16 13:31:00|16.91|16.86|16.94|16.89|16.95|16.9|16.91|16.86|9
1731763870000|2024-11-16 13:31:10|16.95|16.9|17.1|17.05|17.14|17.09|16.94|16.89|23
1731763880000|2024-11-16 13:31:20|17.09|17.04|17.08|17.03|17.09|17.04|17.06|17.01|12
1731763890000|2024-11-16 13:31:30|17.07|17.02|17.03|16.98|17.07|17.02|17.03|16.98|19
1731763900000|2024-11-16 13:31:40|17.04|16.99|17.01|16.96|17.05|17|16.99|16.94|13
1731763910000|2024-11-16 13:31:50|17.02|16.97|17.03|16.98|17.04|16.99|17.02|16.97|10
1731763920000|2024-11-16 13:32:00|17.04|16.99|16.97|16.92|17.06|17.01|16.96|16.91|15
1731763930000|2024-11-16 13:32:10|16.98|16.93|17|16.95|17|16.95|16.96|16.91|9
1731763940000|2024-11-16 13:32:20|16.99|16.94|17.02|16.97|17.03|16.98|16.99|16.94|10
1731763950000|2024-11-16 13:32:30|17.01|16.96|16.97|16.92|17.02|16.97|16.97|16.92|13
1731763960000|2024-11-16 13:32:40|16.96|16.91|16.98|16.93|16.98|16.93|16.95|16.9|11
1731763970000|2024-11-16 13:32:50|16.99|16.94|16.97|16.92|17|16.95|16.96|16.91|9
1731763980000|2024-11-16 13:33:00|16.98|16.93|16.97|16.92|17|16.95|16.96|16.91|14
1731763990000|2024-11-16 13:33:10|16.96|16.91|16.97|16.92|16.97|16.92|16.94|16.89|12
1731764000000|2024-11-16 13:33:20|16.96|16.91|16.96|16.91|16.97|16.92|16.95|16.9|9
1731764010000|2024-11-16 13:33:30|16.97|16.92|17|16.95|17|16.95|16.96|16.91|12
1731764020000|2024-11-16 13:33:40|17.01|16.96|16.97|16.92|17.03|16.98|16.97|16.92|15
1731764030000|2024-11-16 13:33:50|16.96|16.91|17.07|17.02|17.07|17.02|16.96|16.91|15
1731764040000|2024-11-16 13:34:00|17.08|17.03|17.13|17.08|17.15|17.1|17.08|17.03|15
1731764050000|2024-11-16 13:34:10|17.12|17.07|17.16|17.11|17.16|17.11|17.11|17.06|12
1731764060000|2024-11-16 13:34:20|17.17|17.12|17.13|17.08|17.17|17.12|17.12|17.07|11
1731764070000|2024-11-16 13:34:30|17.12|17.07|17.17|17.12|17.17|17.12|17.12|17.07|10
1731764080000|2024-11-16 13:34:40|17.18|17.13|17.15|17.1|17.18|17.13|17.15|17.1|14
1731764090000|2024-11-16 13:34:50|17.16|17.11|17.17|17.12|17.17|17.12|17.14|17.09|11
1731764100000|2024-11-16 13:35:00|17.16|17.11|17.15|17.1|17.17|17.12|17.13|17.08|12
1731764110000|2024-11-16 13:35:10|17.14|17.09|17.12|17.07|17.14|17.09|17.1|17.05|9
1731764120000|2024-11-16 13:35:20|17.13|17.08|17.1|17.05|17.14|17.09|17.09|17.04|7
1731764130000|2024-11-16 13:35:30|17.11|17.06|17.18|17.13|17.18|17.13|17.11|17.06|15
1731764140000|2024-11-16 13:35:40|17.17|17.12|17.15|17.1|17.17|17.12|17.13|17.08|9
1731764150000|2024-11-16 13:35:50|17.16|17.11|17.17|17.12|17.19|17.14|17.15|17.1|12
1731764160000|2024-11-16 13:36:00|17.18|17.13|17.16|17.11|17.2|17.15|17.16|17.11|13
1731764170000|2024-11-16 13:36:10|17.17|17.12|17.21|17.16|17.21|17.16|17.17|17.12|11
1731764180000|2024-11-16 13:36:20|17.2|17.15|17.17|17.12|17.21|17.16|17.17|17.12|10
1731764190000|2024-11-16 13:36:30|17.18|17.13|17.19|17.14|17.22|17.17|17.18|17.13|16
1731764200000|2024-11-16 13:36:40|17.18|17.13|17.21|17.16|17.23|17.18|17.18|17.13|11
1731764210000|2024-11-16 13:36:50|17.2|17.15|17.26|17.21|17.26|17.21|17.2|17.15|11
1731764220000|2024-11-16 13:37:00|17.25|17.2|17.26|17.21|17.27|17.22|17.25|17.2|16
1731764230000|2024-11-16 13:37:10|17.27|17.22|17.27|17.22|17.27|17.22|17.24|17.19|8
1731764240000|2024-11-16 13:37:20|17.28|17.23|17.31|17.26|17.31|17.26|17.28|17.23|8
1731764250000|2024-11-16 13:37:30|17.3|17.25|17.33|17.28|17.33|17.28|17.29|17.24|8
1731764260000|2024-11-16 13:37:40|17.34|17.29|17.37|17.32|17.38|17.33|17.33|17.28|12
1731764270000|2024-11-16 13:37:50|17.36|17.31|17.45|17.4|17.45|17.4|17.35|17.3|15
1731764280000|2024-11-16 13:38:00|17.48|17.43|17.42|17.37|17.48|17.43|17.42|17.37|15
1731764290000|2024-11-16 13:38:10|17.41|17.36|17.49|17.44|17.5|17.45|17.39|17.34|17
1731764300000|2024-11-16 13:38:20|17.5|17.45|17.41|17.36|17.5|17.45|17.41|17.36|14
1731764310000|2024-11-16 13:38:30|17.4|17.35|17.4|17.35|17.42|17.37|17.39|17.34|11
1731764320000|2024-11-16 13:38:40|17.41|17.36|17.42|17.37|17.46|17.41|17.41|17.36|12
1731764330000|2024-11-16 13:38:50|17.43|17.38|17.47|17.42|17.49|17.44|17.43|17.38|22
1731764340000|2024-11-16 13:39:00|17.46|17.41|17.41|17.36|17.46|17.41|17.41|17.36|12
1731764350000|2024-11-16 13:39:10|17.4|17.35|17.39|17.34|17.4|17.35|17.33|17.28|18
1731764360000|2024-11-16 13:39:20|17.38|17.33|17.3|17.25|17.4|17.35|17.29|17.24|18
1731764370000|2024-11-16 13:39:30|17.29|17.24|17.21|17.16|17.3|17.25|17.2|17.15|16
1731764380000|2024-11-16 13:39:40|17.22|17.17|17.24|17.19|17.24|17.19|17.22|17.17|7
1731764390000|2024-11-16 13:39:50|17.25|17.2|17.23|17.18|17.26|17.21|17.23|17.18|8
1731764400000|2024-11-16 13:40:00|17.24|17.19|17.26|17.21|17.26|17.21|17.24|17.19|6
1731764410000|2024-11-16 13:40:10|17.27|17.22|17.34|17.29|17.34|17.29|17.26|17.21|13
1731764420000|2024-11-16 13:40:20|17.35|17.3|17.41|17.36|17.41|17.36|17.29|17.24|25
1731764430000|2024-11-16 13:40:30|17.42|17.37|17.46|17.41|17.54|17.49|17.42|17.37|25
1731764440000|2024-11-16 13:40:40|17.45|17.4|17.47|17.42|17.47|17.42|17.43|17.38|14
1731764450000|2024-11-16 13:40:50|17.48|17.43|17.47|17.42|17.5|17.45|17.47|17.42|10
1731764460000|2024-11-16 13:41:00|17.46|17.41|17.42|17.37|17.46|17.41|17.42|17.37|15
1731764470000|2024-11-16 13:41:10|17.41|17.36|17.36|17.31|17.46|17.41|17.36|17.31|23
1731764480000|2024-11-16 13:41:20|17.37|17.32|17.33|17.28|17.4|17.35|17.32|17.27|21
1731764490000|2024-11-16 13:41:30|17.32|17.27|17.3|17.25|17.34|17.29|17.29|17.24|20
1731764500000|2024-11-16 13:41:40|17.29|17.24|17.28|17.23|17.3|17.25|17.26|17.21|10
1731764510000|2024-11-16 13:41:50|17.27|17.22|17.35|17.3|17.35|17.3|17.27|17.22|16
1731764520000|2024-11-16 13:42:00|17.36|17.31|17.4|17.35|17.4|17.35|17.35|17.3|17
1731764530000|2024-11-16 13:42:10|17.41|17.36|17.43|17.38|17.45|17.4|17.39|17.34|15
1731764540000|2024-11-16 13:42:20|17.41|17.36|17.42|17.37|17.44|17.39|17.41|17.36|10
1731764550000|2024-11-16 13:42:30|17.41|17.36|17.28|17.23|17.41|17.36|17.28|17.23|16
1731764560000|2024-11-16 13:42:40|17.27|17.22|17.19|17.14|17.27|17.22|17.17|17.12|15
1731764570000|2024-11-16 13:42:50|17.18|17.13|17.25|17.2|17.25|17.2|17.17|17.12|11
1731764580000|2024-11-16 13:43:00|17.26|17.21|17.22|17.17|17.26|17.21|17.22|17.17|15
1731764590000|2024-11-16 13:43:10|17.23|17.18|17.24|17.19|17.25|17.2|17.22|17.17|12
1731764600000|2024-11-16 13:43:20|17.23|17.18|17.26|17.21|17.27|17.22|17.19|17.14|14
1731764610000|2024-11-16 13:43:30|17.27|17.22|17.27|17.22|17.3|17.25|17.26|17.21|13
1731764620000|2024-11-16 13:43:40|17.28|17.23|17.42|17.37|17.42|17.37|17.28|17.23|19
1731764630000|2024-11-16 13:43:50|17.41|17.36|17.45|17.4|17.45|17.4|17.38|17.33|10
1731764640000|2024-11-16 13:44:00|17.46|17.41|17.44|17.39|17.47|17.42|17.44|17.39|13
1731764650000|2024-11-16 13:44:10|17.45|17.4|17.38|17.33|17.45|17.4|17.38|17.33|12
1731764660000|2024-11-16 13:44:20|17.39|17.34|17.43|17.38|17.44|17.39|17.39|17.34|12
1731764670000|2024-11-16 13:44:30|17.44|17.39|17.38|17.33|17.44|17.39|17.38|17.33|18
1731764680000|2024-11-16 13:44:40|17.39|17.34|17.4|17.35|17.4|17.35|17.37|17.32|12
1731764690000|2024-11-16 13:44:50|17.39|17.34|17.43|17.38|17.43|17.38|17.39|17.34|7
1731764700000|2024-11-16 13:45:00|17.42|17.37|17.4|17.35|17.42|17.37|17.4|17.35|11
1731764710000|2024-11-16 13:45:10|17.41|17.36|17.5|17.45|17.5|17.45|17.41|17.36|13
1731764720000|2024-11-16 13:45:20|17.49|17.44|17.5|17.45|17.51|17.46|17.49|17.44|8
1731764730000|2024-11-16 13:45:30|17.51|17.46|17.56|17.51|17.56|17.51|17.5|17.45|10
1731764740000|2024-11-16 13:45:40|17.55|17.5|17.48|17.43|17.56|17.51|17.48|17.43|12
1731764750000|2024-11-16 13:45:50|17.49|17.44|17.58|17.53|17.58|17.53|17.49|17.44|13
1731764760000|2024-11-16 13:46:00|17.57|17.52|17.48|17.43|17.57|17.52|17.48|17.43|15
1731764770000|2024-11-16 13:46:10|17.49|17.44|17.49|17.44|17.5|17.45|17.48|17.43|11
1731764780000|2024-11-16 13:46:20|17.48|17.43|17.53|17.48|17.53|17.48|17.48|17.43|12
1731764790000|2024-11-16 13:46:30|17.52|17.47|17.42|17.37|17.52|17.47|17.41|17.36|15
1731764800000|2024-11-16 13:46:40|17.43|17.38|17.34|17.29|17.43|17.38|17.32|17.27|17
1731764810000|2024-11-16 13:46:50|17.33|17.28|17.3|17.25|17.33|17.28|17.29|17.24|12
1731764820000|2024-11-16 13:47:00|17.29|17.24|17.28|17.23|17.29|17.24|17.27|17.22|12
1731764830000|2024-11-16 13:47:10|17.27|17.22|17.25|17.2|17.27|17.22|17.24|17.19|9
1731764840000|2024-11-16 13:47:20|17.24|17.19|17.19|17.14|17.24|17.19|17.19|17.14|12
1731764850000|2024-11-16 13:47:30|17.18|17.13|17.16|17.11|17.21|17.16|17.15|17.1|10
1731764860000|2024-11-16 13:47:40|17.17|17.12|17.15|17.1|17.17|17.12|17.14|17.09|5
1731764870000|2024-11-16 13:47:50|17.14|17.09|17.14|17.09|17.15|17.1|17.12|17.07|11
1731764880000|2024-11-16 13:48:00|17.13|17.08|17.1|17.05|17.14|17.09|17.1|17.05|5
1731764890000|2024-11-16 13:48:10|17.09|17.04|17.06|17.01|17.09|17.04|17.05|17|14
1731764900000|2024-11-16 13:48:20|17.05|17|17.05|17|17.05|17|17.03|16.98|11
1731764910000|2024-11-16 13:48:30|17.06|17.01|17.07|17.02|17.08|17.03|17.04|16.99|14
1731764920000|2024-11-16 13:48:40|17.08|17.03|17.13|17.08|17.13|17.08|17.07|17.02|10
1731764930000|2024-11-16 13:48:50|17.12|17.07|17.14|17.09|17.14|17.09|17.11|17.06|7
1731764940000|2024-11-16 13:49:00|17.13|17.08|17.12|17.07|17.13|17.08|17.12|17.07|8
1731764950000|2024-11-16 13:49:10|17.13|17.08|17.1|17.05|17.14|17.09|17.1|17.05|9
1731764960000|2024-11-16 13:49:20|17.11|17.06|17.12|17.07|17.12|17.07|17.08|17.03|10
1731764970000|2024-11-16 13:49:30|17.13|17.08|17.14|17.09|17.15|17.1|17.13|17.08|6
1731764980000|2024-11-16 13:49:40|17.12|17.07|17.19|17.14|17.2|17.15|17.12|17.07|12
1731764990000|2024-11-16 13:49:50|17.18|17.13|17.19|17.14|17.19|17.14|17.18|17.13|6
1731765000000|2024-11-16 13:50:00|17.17|17.12|17.12|17.07|17.17|17.12|17.11|17.06|19
1731765010000|2024-11-16 13:50:10|17.08|17.03|17.11|17.06|17.12|17.07|17.06|17.01|14
1731765020000|2024-11-16 13:50:20|17.1|17.05|17.12|17.07|17.13|17.08|17.1|17.05|11
1731765030000|2024-11-16 13:50:30|17.11|17.06|17.16|17.11|17.17|17.12|17.11|17.06|14
1731765040000|2024-11-16 13:50:40|17.15|17.1|17.09|17.04|17.17|17.12|17.07|17.02|14
1731765050000|2024-11-16 13:50:50|17.1|17.05|17.07|17.02|17.1|17.05|17.07|17.02|12
1731765060000|2024-11-16 13:51:00|17.06|17.01|17.06|17.01|17.07|17.02|17.03|16.98|9
1731765070000|2024-11-16 13:51:10|17.05|17|17.07|17.02|17.07|17.02|17.05|17|9
1731765080000|2024-11-16 13:51:20|17.06|17.01|17.09|17.04|17.09|17.04|17.06|17.01|6
1731765090000|2024-11-16 13:51:30|17.1|17.05|17.08|17.03|17.1|17.05|17.08|17.03|6
1731765100000|2024-11-16 13:51:40|17.09|17.04|17.06|17.01|17.09|17.04|17.05|17|8
1731765110000|2024-11-16 13:51:50|17.05|17|17.09|17.04|17.09|17.04|17.05|17|11
1731765120000|2024-11-16 13:52:00|17.08|17.03|17.06|17.01|17.08|17.03|17.05|17|5
1731765130000|2024-11-16 13:52:10|17.07|17.02|17.09|17.04|17.09|17.04|17.06|17.01|9
1731765140000|2024-11-16 13:52:20|17.1|17.05|17.13|17.08|17.13|17.08|17.09|17.04|6
1731765150000|2024-11-16 13:52:30|17.14|17.09|17.12|17.07|17.16|17.11|17.12|17.07|11
1731765160000|2024-11-16 13:52:40|17.13|17.08|17.17|17.12|17.18|17.13|17.13|17.08|12
1731765170000|2024-11-16 13:52:50|17.18|17.13|17.22|17.17|17.22|17.17|17.18|17.13|7
1731765180000|2024-11-16 13:53:00|17.21|17.16|17.23|17.18|17.23|17.18|17.21|17.16|9
1731765190000|2024-11-16 13:53:10|17.24|17.19|17.2|17.15|17.27|17.22|17.2|17.15|13
1731765200000|2024-11-16 13:53:20|17.21|17.16|17.25|17.2|17.25|17.2|17.2|17.15|12
1731765210000|2024-11-16 13:53:30|17.24|17.19|17.27|17.22|17.3|17.25|17.24|17.19|9
1731765220000|2024-11-16 13:53:40|17.26|17.21|17.26|17.21|17.28|17.23|17.24|17.19|17
1731765230000|2024-11-16 13:53:50|17.27|17.22|17.28|17.23|17.28|17.23|17.25|17.2|10
1731765240000|2024-11-16 13:54:00|17.27|17.22|17.31|17.26|17.33|17.28|17.27|17.22|18
1731765250000|2024-11-16 13:54:10|17.3|17.25|17.31|17.26|17.33|17.28|17.29|17.24|10
1731765260000|2024-11-16 13:54:20|17.3|17.25|17.3|17.25|17.3|17.25|17.24|17.19|12
1731765270000|2024-11-16 13:54:30|17.31|17.26|17.33|17.28|17.33|17.28|17.3|17.25|13
1731765280000|2024-11-16 13:54:40|17.32|17.27|17.33|17.28|17.33|17.28|17.29|17.24|7
1731765290000|2024-11-16 13:54:50|17.34|17.29|17.3|17.25|17.34|17.29|17.29|17.24|11
1731765300000|2024-11-16 13:55:00|17.29|17.24|17.35|17.3|17.35|17.3|17.28|17.23|13
1731765310000|2024-11-16 13:55:10|17.34|17.29|17.34|17.29|17.36|17.31|17.33|17.28|7
1731765320000|2024-11-16 13:55:20|17.35|17.3|17.48|17.43|17.49|17.44|17.35|17.3|19
1731765330000|2024-11-16 13:55:30|17.47|17.42|17.45|17.4|17.48|17.43|17.44|17.39|6
1731765340000|2024-11-16 13:55:40|17.44|17.39|17.44|17.39|17.47|17.42|17.42|17.37|17
1731765350000|2024-11-16 13:55:50|17.43|17.38|17.47|17.42|17.49|17.44|17.42|17.37|17
1731765360000|2024-11-16 13:56:00|17.48|17.43|17.36|17.31|17.48|17.43|17.35|17.3|19
1731765370000|2024-11-16 13:56:10|17.37|17.32|17.33|17.28|17.41|17.36|17.33|17.28|13
1731765380000|2024-11-16 13:56:20|17.32|17.27|17.3|17.25|17.34|17.29|17.29|17.24|17
1731765390000|2024-11-16 13:56:30|17.29|17.24|17.32|17.27|17.34|17.29|17.29|17.24|12
1731765400000|2024-11-16 13:56:40|17.31|17.26|17.49|17.44|17.51|17.46|17.31|17.26|14
1731765410000|2024-11-16 13:56:50|17.5|17.45|17.5|17.45|17.51|17.46|17.48|17.43|12
1731765420000|2024-11-16 13:57:00|17.49|17.44|17.42|17.37|17.49|17.44|17.42|17.37|10
1731765430000|2024-11-16 13:57:10|17.41|17.36|17.37|17.32|17.43|17.38|17.37|17.32|16
1731765440000|2024-11-16 13:57:20|17.38|17.33|17.36|17.31|17.38|17.33|17.35|17.3|9
1731765450000|2024-11-16 13:57:30|17.37|17.32|17.34|17.29|17.37|17.32|17.33|17.28|8
1731765460000|2024-11-16 13:57:40|17.35|17.3|17.37|17.32|17.37|17.32|17.34|17.29|7
1731765470000|2024-11-16 13:57:50|17.38|17.33|17.35|17.3|17.38|17.33|17.35|17.3|10
1731765480000|2024-11-16 13:58:00|17.36|17.31|17.33|17.28|17.36|17.31|17.32|17.27|14
1731765490000|2024-11-16 13:58:10|17.32|17.27|17.32|17.27|17.33|17.28|17.32|17.27|7
1731765500000|2024-11-16 13:58:20|17.33|17.28|17.36|17.31|17.37|17.32|17.33|17.28|8
1731765510000|2024-11-16 13:58:30|17.35|17.3|17.36|17.31|17.37|17.32|17.34|17.29|10
1731765520000|2024-11-16 13:58:40|17.35|17.3|17.33|17.28|17.37|17.32|17.33|17.28|11
1731765530000|2024-11-16 13:58:50|17.32|17.27|17.36|17.31|17.36|17.31|17.31|17.26|9
1731765540000|2024-11-16 13:59:00|17.37|17.32|17.29|17.24|17.37|17.32|17.28|17.23|13
1731765550000|2024-11-16 13:59:10|17.28|17.23|17.29|17.24|17.31|17.26|17.28|17.23|6
1731765560000|2024-11-16 13:59:20|17.3|17.25|17.38|17.33|17.38|17.33|17.3|17.25|9
1731765570000|2024-11-16 13:59:30|17.37|17.32|17.4|17.35|17.41|17.36|17.37|17.32|16
1731765580000|2024-11-16 13:59:40|17.39|17.34|17.38|17.33|17.39|17.34|17.38|17.33|2
1731765590000|2024-11-16 13:59:50|17.37|17.32|17.4|17.35|17.41|17.36|17.37|17.32|16
1731765600000|2024-11-16 14:00:00|17.39|17.34|17.37|17.32|17.4|17.35|17.36|17.31|11
1731765610000|2024-11-16 14:00:10|17.38|17.33|17.37|17.32|17.41|17.36|17.36|17.31|14
1731765620000|2024-11-16 14:00:20|17.36|17.31|17.31|17.26|17.36|17.31|17.31|17.26|12
1731765630000|2024-11-16 14:00:30|17.3|17.25|17.26|17.21|17.31|17.26|17.25|17.2|15
1731765640000|2024-11-16 14:00:40|17.27|17.22|17.34|17.29|17.34|17.29|17.27|17.22|8
1731765650000|2024-11-16 14:00:50|17.35|17.3|17.32|17.27|17.35|17.3|17.31|17.26|10
1731765660000|2024-11-16 14:01:00|17.33|17.28|17.35|17.3|17.35|17.3|17.32|17.27|7
1731765670000|2024-11-16 14:01:10|17.34|17.29|17.38|17.33|17.39|17.34|17.34|17.29|15
1731765680000|2024-11-16 14:01:20|17.39|17.34|17.45|17.4|17.46|17.41|17.37|17.32|14
1731765690000|2024-11-16 14:01:30|17.46|17.41|17.42|17.37|17.46|17.41|17.41|17.36|17
1731765700000|2024-11-16 14:01:40|17.41|17.36|17.37|17.32|17.42|17.37|17.37|17.32|10
1731765710000|2024-11-16 14:01:50|17.38|17.33|17.46|17.41|17.46|17.41|17.38|17.33|10
1731765720000|2024-11-16 14:02:00|17.47|17.42|17.48|17.43|17.5|17.45|17.47|17.42|7
1731765730000|2024-11-16 14:02:10|17.47|17.42|17.47|17.42|17.48|17.43|17.46|17.41|11
1731765740000|2024-11-16 14:02:20|17.48|17.43|17.41|17.36|17.48|17.43|17.38|17.33|18
1731765750000|2024-11-16 14:02:30|17.42|17.37|17.43|17.38|17.43|17.38|17.4|17.35|12
1731765760000|2024-11-16 14:02:40|17.44|17.39|17.44|17.39|17.45|17.4|17.42|17.37|9
1731765770000|2024-11-16 14:02:50|17.43|17.38|17.44|17.39|17.44|17.39|17.42|17.37|8
1731765780000|2024-11-16 14:03:00|17.45|17.4|17.36|17.31|17.46|17.41|17.36|17.31|16
1731765790000|2024-11-16 14:03:10|17.35|17.3|17.33|17.28|17.36|17.31|17.33|17.28|5
1731765800000|2024-11-16 14:03:20|17.32|17.27|17.33|17.28|17.35|17.3|17.32|17.27|10
1731765810000|2024-11-16 14:03:30|17.32|17.27|17.31|17.26|17.33|17.28|17.31|17.26|12
1731765820000|2024-11-16 14:03:40|17.32|17.27|17.32|17.27|17.32|17.27|17.31|17.26|7
1731765830000|2024-11-16 14:03:50|17.33|17.28|17.34|17.29|17.35|17.3|17.33|17.28|14
1731765840000|2024-11-16 14:04:00|17.35|17.3|17.37|17.32|17.39|17.34|17.35|17.3|7
1731765850000|2024-11-16 14:04:10|17.36|17.31|17.38|17.33|17.38|17.33|17.35|17.3|13
1731765860000|2024-11-16 14:04:20|17.39|17.34|17.4|17.35|17.42|17.37|17.36|17.31|12
1731765870000|2024-11-16 14:04:30|17.41|17.36|17.42|17.37|17.43|17.38|17.4|17.35|8
1731765880000|2024-11-16 14:04:40|17.43|17.38|17.44|17.39|17.44|17.39|17.4|17.35|16
1731765890000|2024-11-16 14:04:50|17.45|17.4|17.45|17.4|17.46|17.41|17.45|17.4|13
1731765900000|2024-11-16 14:05:00|17.47|17.42|17.49|17.44|17.49|17.44|17.47|17.42|13
1731765910000|2024-11-16 14:05:10|17.48|17.43|17.49|17.44|17.5|17.45|17.47|17.42|10
1731765920000|2024-11-16 14:05:20|17.48|17.43|17.49|17.44|17.5|17.45|17.48|17.43|8
1731765930000|2024-11-16 14:05:30|17.5|17.45|17.54|17.49|17.54|17.49|17.49|17.44|9
1731765940000|2024-11-16 14:05:40|17.53|17.48|17.43|17.38|17.53|17.48|17.43|17.38|11
1731765950000|2024-11-16 14:05:50|17.44|17.39|17.48|17.43|17.49|17.44|17.44|17.39|10
1731765960000|2024-11-16 14:06:00|17.49|17.44|17.54|17.49|17.56|17.51|17.49|17.44|16
1731765970000|2024-11-16 14:06:10|17.55|17.5|17.56|17.51|17.56|17.51|17.54|17.49|12
1731765980000|2024-11-16 14:06:20|17.55|17.5|17.55|17.5|17.57|17.52|17.54|17.49|12
1731765990000|2024-11-16 14:06:30|17.54|17.49|17.55|17.5|17.55|17.5|17.54|17.49|2
1731766000000|2024-11-16 14:06:40|17.56|17.51|17.58|17.53|17.58|17.53|17.56|17.51|11
1731766010000|2024-11-16 14:06:50|17.59|17.54|17.62|17.57|17.62|17.57|17.59|17.54|6
1731766020000|2024-11-16 14:07:00|17.61|17.56|17.6|17.55|17.61|17.56|17.59|17.54|9
1731766030000|2024-11-16 14:07:10|17.61|17.56|17.65|17.6|17.65|17.6|17.61|17.56|9
1731766040000|2024-11-16 14:07:20|17.67|17.62|17.68|17.63|17.68|17.63|17.66|17.61|8
1731766050000|2024-11-16 14:07:30|17.67|17.62|17.67|17.62|17.7|17.65|17.67|17.62|11
1731766060000|2024-11-16 14:07:40|17.68|17.63|17.65|17.6|17.68|17.63|17.63|17.58|12
1731766070000|2024-11-16 14:07:50|17.64|17.59|17.65|17.6|17.67|17.62|17.64|17.59|12
1731766080000|2024-11-16 14:08:00|17.64|17.59|17.66|17.61|17.66|17.61|17.63|17.58|10
1731766090000|2024-11-16 14:08:10|17.67|17.62|17.74|17.69|17.74|17.69|17.67|17.62|10
1731766100000|2024-11-16 14:08:20|17.75|17.7|17.78|17.73|17.78|17.73|17.75|17.7|6
1731766110000|2024-11-16 14:08:30|17.79|17.74|17.79|17.74|17.79|17.74|17.73|17.68|19
1731766120000|2024-11-16 14:08:40|17.78|17.73|17.78|17.73|17.8|17.75|17.78|17.73|11
1731766130000|2024-11-16 14:08:50|17.79|17.74|17.81|17.76|17.81|17.76|17.79|17.74|9
1731766140000|2024-11-16 14:09:00|17.79|17.74|17.77|17.72|17.79|17.74|17.74|17.69|16
1731766150000|2024-11-16 14:09:10|17.78|17.73|17.79|17.74|17.8|17.75|17.77|17.72|12
1731766160000|2024-11-16 14:09:20|17.78|17.73|17.81|17.76|17.81|17.76|17.78|17.73|4
1731766170000|2024-11-16 14:09:30|17.8|17.75|17.79|17.74|17.8|17.75|17.78|17.73|6
1731766180000|2024-11-16 14:09:40|17.8|17.75|17.8|17.75|17.8|17.75|17.78|17.73|7
1731766190000|2024-11-16 14:09:50|17.79|17.74|17.81|17.76|17.81|17.76|17.79|17.74|7
1731766200000|2024-11-16 14:10:00|17.8|17.75|17.88|17.83|17.88|17.83|17.8|17.75|9
1731766210000|2024-11-16 14:10:10|17.87|17.82|17.82|17.77|17.88|17.83|17.82|17.77|9
1731766220000|2024-11-16 14:10:20|17.81|17.76|17.78|17.73|17.84|17.79|17.77|17.72|19
1731766230000|2024-11-16 14:10:30|17.8|17.75|17.81|17.76|17.81|17.76|17.8|17.75|8
1731766240000|2024-11-16 14:10:40|17.82|17.77|17.8|17.75|17.83|17.78|17.79|17.74|8
1731766250000|2024-11-16 14:10:50|17.79|17.74|17.8|17.75|17.82|17.77|17.77|17.72|11
1731766260000|2024-11-16 14:11:00|17.81|17.76|17.82|17.77|17.84|17.79|17.81|17.76|12
1731766270000|2024-11-16 14:11:10|17.81|17.76|17.78|17.73|17.81|17.76|17.78|17.73|10
1731766280000|2024-11-16 14:11:20|17.77|17.72|17.77|17.72|17.79|17.74|17.76|17.71|10
1731766290000|2024-11-16 14:11:30|17.76|17.71|17.83|17.78|17.83|17.78|17.75|17.7|10
1731766300000|2024-11-16 14:11:40|17.82|17.77|17.81|17.76|17.82|17.77|17.8|17.75|10
1731766310000|2024-11-16 14:11:50|17.82|17.77|17.73|17.68|17.82|17.77|17.73|17.68|12
1731766320000|2024-11-16 14:12:00|17.74|17.69|17.77|17.72|17.78|17.73|17.73|17.68|16
1731766330000|2024-11-16 14:12:10|17.78|17.73|17.8|17.75|17.8|17.75|17.78|17.73|13
1731766340000|2024-11-16 14:12:20|17.79|17.74|17.8|17.75|17.8|17.75|17.77|17.72|8
1731766350000|2024-11-16 14:12:30|17.79|17.74|17.84|17.79|17.84|17.79|17.79|17.74|8
1731766360000|2024-11-16 14:12:40|17.83|17.78|17.74|17.69|17.84|17.79|17.73|17.68|15
1731766370000|2024-11-16 14:12:50|17.73|17.68|17.7|17.65|17.73|17.68|17.69|17.64|6
1731766380000|2024-11-16 14:13:00|17.71|17.66|17.72|17.67|17.74|17.69|17.7|17.65|10
1731766390000|2024-11-16 14:13:10|17.73|17.68|17.71|17.66|17.74|17.69|17.71|17.66|9
1731766400000|2024-11-16 14:13:20|17.72|17.67|17.75|17.7|17.77|17.72|17.72|17.67|12
1731766410000|2024-11-16 14:13:30|17.74|17.69|17.76|17.71|17.77|17.72|17.74|17.69|11
1731766420000|2024-11-16 14:13:40|17.77|17.72|17.76|17.71|17.78|17.73|17.74|17.69|10
1731766430000|2024-11-16 14:13:50|17.77|17.72|17.8|17.75|17.8|17.75|17.77|17.72|6
1731766440000|2024-11-16 14:14:00|17.81|17.76|17.74|17.69|17.83|17.78|17.73|17.68|15
1731766450000|2024-11-16 14:14:10|17.73|17.68|17.73|17.68|17.74|17.69|17.72|17.67|7
1731766460000|2024-11-16 14:14:20|17.72|17.67|17.79|17.74|17.8|17.75|17.71|17.66|16
1731766470000|2024-11-16 14:14:30|17.78|17.73|17.83|17.78|17.84|17.79|17.77|17.72|16
1731766480000|2024-11-16 14:14:40|17.84|17.79|17.85|17.8|17.86|17.81|17.81|17.76|18
1731766490000|2024-11-16 14:14:50|17.86|17.81|17.78|17.73|17.87|17.82|17.78|17.73|15
1731766500000|2024-11-16 14:15:00|17.77|17.72|17.73|17.68|17.78|17.73|17.73|17.68|10
1731766510000|2024-11-16 14:15:10|17.72|17.67|17.64|17.59|17.72|17.67|17.63|17.58|14
1731766520000|2024-11-16 14:15:20|17.63|17.58|17.65|17.6|17.68|17.63|17.63|17.58|13
1731766530000|2024-11-16 14:15:30|17.64|17.59|17.62|17.57|17.66|17.61|17.62|17.57|17
1731766540000|2024-11-16 14:15:40|17.6|17.55|17.62|17.57|17.64|17.59|17.59|17.54|10
1731766550000|2024-11-16 14:15:50|17.63|17.58|17.63|17.58|17.64|17.59|17.62|17.57|9
1731766560000|2024-11-16 14:16:00|17.64|17.59|17.66|17.61|17.66|17.61|17.63|17.58|9
1731766570000|2024-11-16 14:16:10|17.67|17.62|17.63|17.58|17.68|17.63|17.62|17.57|12
1731766580000|2024-11-16 14:16:20|17.64|17.59|17.7|17.65|17.7|17.65|17.63|17.58|11
1731766590000|2024-11-16 14:16:30|17.69|17.64|17.76|17.71|17.76|17.71|17.69|17.64|14
1731766600000|2024-11-16 14:16:40|17.75|17.7|17.73|17.68|17.76|17.71|17.72|17.67|11
1731766610000|2024-11-16 14:16:50|17.72|17.67|17.73|17.68|17.73|17.68|17.71|17.66|12
1731766620000|2024-11-16 14:17:00|17.74|17.69|17.7|17.65|17.74|17.69|17.7|17.65|9
1731766630000|2024-11-16 14:17:10|17.71|17.66|17.76|17.71|17.76|17.71|17.71|17.66|17
1731766640000|2024-11-16 14:17:20|17.75|17.7|17.69|17.64|17.76|17.71|17.68|17.63|15
1731766650000|2024-11-16 14:17:30|17.7|17.65|17.74|17.69|17.74|17.69|17.7|17.65|9
1731766660000|2024-11-16 14:17:40|17.73|17.68|17.79|17.74|17.8|17.75|17.73|17.68|12
1731766670000|2024-11-16 14:17:50|17.8|17.75|17.78|17.73|17.8|17.75|17.78|17.73|15
1731766680000|2024-11-16 14:18:00|17.79|17.74|17.81|17.76|17.83|17.78|17.79|17.74|11
1731766690000|2024-11-16 14:18:10|17.8|17.75|17.78|17.73|17.82|17.77|17.77|17.72|10
1731766700000|2024-11-16 14:18:20|17.77|17.72|17.8|17.75|17.8|17.75|17.77|17.72|11
1731766710000|2024-11-16 14:18:30|17.79|17.74|17.7|17.65|17.79|17.74|17.7|17.65|10
1731766720000|2024-11-16 14:18:40|17.69|17.64|17.63|17.58|17.69|17.64|17.63|17.58|13
1731766730000|2024-11-16 14:18:50|17.62|17.57|17.58|17.53|17.62|17.57|17.58|17.53|11
1731766740000|2024-11-16 14:19:00|17.57|17.52|17.58|17.53|17.59|17.54|17.55|17.5|11
1731766750000|2024-11-16 14:19:10|17.57|17.52|17.6|17.55|17.6|17.55|17.57|17.52|10
1731766760000|2024-11-16 14:19:20|17.59|17.54|17.53|17.48|17.6|17.55|17.53|17.48|13
1731766770000|2024-11-16 14:19:30|17.52|17.47|17.5|17.45|17.53|17.48|17.5|17.45|7
1731766780000|2024-11-16 14:19:40|17.49|17.44|17.49|17.44|17.5|17.45|17.48|17.43|11
1731766790000|2024-11-16 14:19:50|17.48|17.43|17.43|17.38|17.49|17.44|17.43|17.38|16
1731766800000|2024-11-16 14:20:00|17.44|17.39|17.45|17.4|17.47|17.42|17.43|17.38|10
1731766810000|2024-11-16 14:20:10|17.44|17.39|17.44|17.39|17.44|17.39|17.4|17.35|11
1731766820000|2024-11-16 14:20:20|17.43|17.38|17.43|17.38|17.46|17.41|17.43|17.38|15
1731766830000|2024-11-16 14:20:30|17.44|17.39|17.45|17.4|17.47|17.42|17.44|17.39|10
1731766840000|2024-11-16 14:20:40|17.46|17.41|17.45|17.4|17.47|17.42|17.45|17.4|12
1731766850000|2024-11-16 14:20:50|17.46|17.41|17.44|17.39|17.46|17.41|17.44|17.39|7
1731766860000|2024-11-16 14:21:00|17.45|17.4|17.49|17.44|17.49|17.44|17.44|17.39|10
1731766870000|2024-11-16 14:21:10|17.48|17.43|17.41|17.36|17.49|17.44|17.41|17.36|11
1731766880000|2024-11-16 14:21:20|17.42|17.37|17.47|17.42|17.47|17.42|17.41|17.36|8
1731766890000|2024-11-16 14:21:30|17.48|17.43|17.43|17.38|17.49|17.44|17.42|17.37|15
1731766900000|2024-11-16 14:21:40|17.44|17.39|17.41|17.36|17.45|17.4|17.41|17.36|6
1731766910000|2024-11-16 14:21:50|17.42|17.37|17.42|17.37|17.42|17.37|17.42|17.37|1
1731766920000|2024-11-16 14:22:00|17.43|17.38|17.46|17.41|17.46|17.41|17.43|17.38|10
1731766930000|2024-11-16 14:22:10|17.47|17.42|17.56|17.51|17.56|17.51|17.47|17.42|14
1731766940000|2024-11-16 14:22:20|17.57|17.52|17.54|17.49|17.57|17.52|17.54|17.49|16
1731766950000|2024-11-16 14:22:30|17.55|17.5|17.55|17.5|17.58|17.53|17.55|17.5|12
1731766960000|2024-11-16 14:22:40|17.56|17.51|17.58|17.53|17.59|17.54|17.56|17.51|5
1731766970000|2024-11-16 14:22:50|17.59|17.54|17.59|17.54|17.6|17.55|17.57|17.52|7
1731766980000|2024-11-16 14:23:00|17.58|17.53|17.6|17.55|17.6|17.55|17.55|17.5|13
1731766990000|2024-11-16 14:23:10|17.61|17.56|17.62|17.57|17.64|17.59|17.6|17.55|10
1731767000000|2024-11-16 14:23:20|17.63|17.58|17.61|17.56|17.63|17.58|17.61|17.56|11
1731767010000|2024-11-16 14:23:30|17.62|17.57|17.56|17.51|17.62|17.57|17.54|17.49|15
1731767020000|2024-11-16 14:23:40|17.57|17.52|17.59|17.54|17.6|17.55|17.56|17.51|13
1731767030000|2024-11-16 14:23:50|17.58|17.53|17.59|17.54|17.59|17.54|17.57|17.52|6
1731767040000|2024-11-16 14:24:00|17.6|17.55|17.6|17.55|17.6|17.55|17.59|17.54|5
1731767050000|2024-11-16 14:24:10|17.61|17.56|17.63|17.58|17.64|17.59|17.61|17.56|9
1731767060000|2024-11-16 14:24:20|17.62|17.57|17.59|17.54|17.62|17.57|17.58|17.53|14
1731767070000|2024-11-16 14:24:30|17.58|17.53|17.6|17.55|17.6|17.55|17.54|17.49|18
1731767080000|2024-11-16 14:24:40|17.59|17.54|17.61|17.56|17.61|17.56|17.58|17.53|9
1731767090000|2024-11-16 14:24:50|17.6|17.55|17.59|17.54|17.6|17.55|17.59|17.54|2
1731767100000|2024-11-16 14:25:00|17.6|17.55|17.6|17.55|17.61|17.56|17.6|17.55|7
1731767110000|2024-11-16 14:25:10|17.59|17.54|17.58|17.53|17.59|17.54|17.56|17.51|12
1731767120000|2024-11-16 14:25:20|17.59|17.54|17.58|17.53|17.6|17.55|17.56|17.51|11
1731767130000|2024-11-16 14:25:30|17.59|17.54|17.58|17.53|17.59|17.54|17.56|17.51|9
1731767140000|2024-11-16 14:25:40|17.59|17.54|17.6|17.55|17.61|17.56|17.58|17.53|6
1731767150000|2024-11-16 14:25:50|17.59|17.54|17.56|17.51|17.59|17.54|17.56|17.51|3
1731767160000|2024-11-16 14:26:00|17.57|17.52|17.56|17.51|17.59|17.54|17.56|17.51|12
1731767170000|2024-11-16 14:26:10|17.55|17.5|17.53|17.48|17.55|17.5|17.53|17.48|5
1731767180000|2024-11-16 14:26:20|17.52|17.47|17.56|17.51|17.57|17.52|17.52|17.47|7
1731767190000|2024-11-16 14:26:30|17.55|17.5|17.55|17.5|17.56|17.51|17.55|17.5|5
1731767200000|2024-11-16 14:26:40|17.54|17.49|17.55|17.5|17.56|17.51|17.54|17.49|6
1731767210000|2024-11-16 14:26:50|17.54|17.49|17.54|17.49|17.55|17.5|17.54|17.49|3
1731767220000|2024-11-16 14:27:00|17.55|17.5|17.58|17.53|17.58|17.53|17.55|17.5|10
1731767230000|2024-11-16 14:27:10|17.57|17.52|17.57|17.52|17.58|17.53|17.55|17.5|15
1731767240000|2024-11-16 14:27:20|17.58|17.53|17.57|17.52|17.6|17.55|17.57|17.52|9
1731767250000|2024-11-16 14:27:30|17.58|17.53|17.64|17.59|17.64|17.59|17.57|17.52|10
1731767260000|2024-11-16 14:27:40|17.65|17.6|17.62|17.57|17.65|17.6|17.62|17.57|12
1731767270000|2024-11-16 14:27:50|17.63|17.58|17.6|17.55|17.63|17.58|17.6|17.55|8
1731767280000|2024-11-16 14:28:00|17.59|17.54|17.62|17.57|17.62|17.57|17.59|17.54|12
1731767290000|2024-11-16 14:28:10|17.63|17.58|17.63|17.58|17.64|17.59|17.62|17.57|9
1731767300000|2024-11-16 14:28:20|17.64|17.59|17.67|17.62|17.67|17.62|17.64|17.59|6
1731767310000|2024-11-16 14:28:30|17.66|17.61|17.67|17.62|17.68|17.63|17.66|17.61|6
1731767320000|2024-11-16 14:28:40|17.68|17.63|17.71|17.66|17.73|17.68|17.67|17.62|18
1731767330000|2024-11-16 14:28:50|17.72|17.67|17.73|17.68|17.73|17.68|17.71|17.66|9
1731767340000|2024-11-16 14:29:00|17.74|17.69|17.76|17.71|17.76|17.71|17.73|17.68|9
1731767350000|2024-11-16 14:29:10|17.77|17.72|17.79|17.74|17.8|17.75|17.77|17.72|7
1731767360000|2024-11-16 14:29:20|17.78|17.73|17.75|17.7|17.78|17.73|17.74|17.69|7
1731767370000|2024-11-16 14:29:30|17.76|17.71|17.77|17.72|17.78|17.73|17.76|17.71|10
1731767380000|2024-11-16 14:29:40|17.78|17.73|17.8|17.75|17.81|17.76|17.77|17.72|11
1731767390000|2024-11-16 14:29:50|17.79|17.74|17.83|17.78|17.84|17.79|17.79|17.74|12
1731767400000|2024-11-16 14:30:00|17.84|17.79|17.86|17.81|17.86|17.81|17.84|17.79|9
1731767410000|2024-11-16 14:30:10|17.87|17.82|17.88|17.83|17.89|17.84|17.87|17.82|4
1731767420000|2024-11-16 14:30:20|17.89|17.84|17.9|17.85|17.9|17.85|17.88|17.83|16
1731767430000|2024-11-16 14:30:30|17.91|17.86|17.94|17.89|17.95|17.9|17.91|17.86|8
1731767440000|2024-11-16 14:30:40|17.95|17.9|17.9|17.85|17.95|17.9|17.88|17.83|19
1731767450000|2024-11-16 14:30:50|17.91|17.86|17.95|17.9|17.96|17.91|17.89|17.84|14
1731767460000|2024-11-16 14:31:00|17.96|17.91|17.99|17.94|17.99|17.94|17.96|17.91|10
1731767470000|2024-11-16 14:31:10|18|17.95|17.91|17.86|18|17.95|17.9|17.85|19
1731767480000|2024-11-16 14:31:20|17.93|17.88|17.93|17.88|17.94|17.89|17.92|17.87|11
1731767490000|2024-11-16 14:31:30|17.94|17.89|17.93|17.88|17.96|17.91|17.92|17.87|8
1731767500000|2024-11-16 14:31:40|17.94|17.89|17.98|17.93|17.98|17.93|17.94|17.89|9
1731767510000|2024-11-16 14:31:50|17.99|17.94|18|17.95|18|17.95|17.99|17.94|2
1731767520000|2024-11-16 14:32:00|17.99|17.94|17.99|17.94|18.02|17.97|17.99|17.94|11
1731767530000|2024-11-16 14:32:10|17.98|17.93|17.91|17.86|18|17.95|17.91|17.86|18
1731767540000|2024-11-16 14:32:20|17.9|17.85|17.92|17.87|17.92|17.87|17.89|17.84|17
1731767550000|2024-11-16 14:32:30|17.91|17.86|17.97|17.92|17.98|17.93|17.9|17.85|12
1731767560000|2024-11-16 14:32:40|17.96|17.91|18|17.95|18.01|17.96|17.96|17.91|14
1731767570000|2024-11-16 14:32:50|17.99|17.94|18|17.95|18|17.95|17.97|17.92|12
1731767580000|2024-11-16 14:33:00|18.01|17.96|18.04|17.99|18.04|17.99|18.01|17.96|7
1731767590000|2024-11-16 14:33:10|18.06|18.01|18.07|18.02|18.09|18.04|18.06|18.01|10
1731767600000|2024-11-16 14:33:20|18.06|18.01|18.04|17.99|18.06|18.01|18.03|17.98|10
1731767610000|2024-11-16 14:33:30|18.05|18|18.06|18.01|18.08|18.03|18.05|18|6
1731767620000|2024-11-16 14:33:40|18.07|18.02|18.07|18.02|18.08|18.03|18.07|18.02|7
1731767630000|2024-11-16 14:33:50|18.08|18.03|18.07|18.02|18.1|18.05|18.06|18.01|11
1731767640000|2024-11-16 14:34:00|18.06|18.01|18.12|18.07|18.13|18.08|18.05|18|17
1731767650000|2024-11-16 14:34:10|18.13|18.08|18.15|18.1|18.15|18.1|18.12|18.07|11
1731767660000|2024-11-16 14:34:20|18.16|18.11|18.18|18.13|18.18|18.13|18.14|18.09|15
1731767670000|2024-11-16 14:34:30|18.19|18.14|18.17|18.12|18.19|18.14|18.17|18.12|5
1731767680000|2024-11-16 14:34:40|18.18|18.13|18.18|18.13|18.18|18.13|18.16|18.11|7
1731767690000|2024-11-16 14:34:50|18.19|18.14|18.21|18.16|18.21|18.16|18.18|18.13|11
1731767700000|2024-11-16 14:35:00|18.2|18.15|18.28|18.23|18.29|18.24|18.19|18.14|14
1731767710000|2024-11-16 14:35:10|18.27|18.22|18.43|18.38|18.43|18.38|18.27|18.22|15
1731767720000|2024-11-16 14:35:20|18.44|18.39|18.41|18.36|18.5|18.45|18.36|18.31|25
1731767730000|2024-11-16 14:35:30|18.4|18.35|18.41|18.36|18.42|18.37|18.39|18.34|13
1731767740000|2024-11-16 14:35:40|18.4|18.35|18.51|18.46|18.52|18.47|18.39|18.34|17
1731767750000|2024-11-16 14:35:50|18.52|18.47|18.59|18.54|18.61|18.56|18.52|18.47|21
1731767760000|2024-11-16 14:36:00|18.58|18.53|18.5|18.45|18.7|18.65|18.5|18.45|28
1731767770000|2024-11-16 14:36:10|18.49|18.44|18.51|18.46|18.51|18.46|18.47|18.42|15
1731767780000|2024-11-16 14:36:20|18.5|18.45|18.36|18.31|18.52|18.47|18.35|18.3|19
1731767790000|2024-11-16 14:36:30|18.38|18.33|18.42|18.37|18.42|18.37|18.34|18.29|18
1731767800000|2024-11-16 14:36:40|18.43|18.38|18.39|18.34|18.43|18.38|18.38|18.33|18
1731767810000|2024-11-16 14:36:50|18.4|18.35|18.35|18.3|18.4|18.35|18.33|18.28|16
1731767820000|2024-11-16 14:37:00|18.37|18.32|18.46|18.41|18.47|18.42|18.37|18.32|18
1731767830000|2024-11-16 14:37:10|18.47|18.42|18.59|18.54|18.59|18.54|18.46|18.41|19
1731767840000|2024-11-16 14:37:20|18.58|18.53|18.61|18.56|18.63|18.58|18.58|18.53|21
1731767850000|2024-11-16 14:37:30|18.64|18.59|18.84|18.79|18.86|18.81|18.64|18.59|21
1731767860000|2024-11-16 14:37:40|18.83|18.78|18.86|18.81|18.88|18.83|18.83|18.78|24
1731767870000|2024-11-16 14:37:50|18.87|18.82|18.97|18.92|18.98|18.93|18.85|18.8|23
1731767880000|2024-11-16 14:38:00|18.96|18.91|18.8|18.75|18.96|18.91|18.79|18.74|28
1731767890000|2024-11-16 14:38:10|18.79|18.74|18.77|18.72|18.83|18.78|18.73|18.68|20
1731767900000|2024-11-16 14:38:20|18.76|18.71|18.72|18.67|18.76|18.71|18.63|18.58|25
1731767910000|2024-11-16 14:38:30|18.71|18.66|18.75|18.7|18.76|18.71|18.7|18.65|20
1731767920000|2024-11-16 14:38:40|18.74|18.69|18.71|18.66|18.74|18.69|18.64|18.59|19
1731767930000|2024-11-16 14:38:50|18.7|18.65|18.71|18.66|18.72|18.67|18.67|18.62|14
1731767940000|2024-11-16 14:39:00|18.7|18.65|18.69|18.64|18.7|18.65|18.64|18.59|19
1731767950000|2024-11-16 14:39:10|18.7|18.65|18.62|18.57|18.71|18.66|18.6|18.55|19
1731767960000|2024-11-16 14:39:20|18.6|18.55|18.6|18.55|18.63|18.58|18.58|18.53|19
1731767970000|2024-11-16 14:39:30|18.61|18.56|18.59|18.54|18.68|18.63|18.59|18.54|19
1731767980000|2024-11-16 14:39:40|18.56|18.51|18.55|18.5|18.56|18.51|18.47|18.42|22
1731767990000|2024-11-16 14:39:50|18.56|18.51|18.58|18.53|18.6|18.55|18.55|18.5|16
1731768000000|2024-11-16 14:40:00|18.59|18.54|18.68|18.63|18.68|18.63|18.59|18.54|17
1731768010000|2024-11-16 14:40:10|18.69|18.64|18.69|18.64|18.71|18.66|18.68|18.63|18
1731768020000|2024-11-16 14:40:20|18.68|18.63|18.66|18.61|18.7|18.65|18.64|18.59|24
1731768030000|2024-11-16 14:40:30|18.67|18.62|18.71|18.66|18.77|18.72|18.67|18.62|21
1731768040000|2024-11-16 14:40:40|18.72|18.67|18.7|18.65|18.75|18.7|18.69|18.64|22
1731768050000|2024-11-16 14:40:50|18.69|18.64|18.65|18.6|18.69|18.64|18.62|18.57|18
1731768060000|2024-11-16 14:41:00|18.66|18.61|18.71|18.66|18.72|18.67|18.66|18.61|20
1731768070000|2024-11-16 14:41:10|18.7|18.65|18.66|18.61|18.7|18.65|18.65|18.6|11
1731768080000|2024-11-16 14:41:20|18.67|18.62|18.64|18.59|18.68|18.63|18.64|18.59|16
1731768090000|2024-11-16 14:41:30|18.63|18.58|18.63|18.58|18.63|18.58|18.61|18.56|14
1731768100000|2024-11-16 14:41:40|18.62|18.57|18.65|18.6|18.66|18.61|18.61|18.56|20
1731768110000|2024-11-16 14:41:50|18.66|18.61|18.68|18.63|18.71|18.66|18.65|18.6|17
1731768120000|2024-11-16 14:42:00|18.69|18.64|18.71|18.66|18.78|18.73|18.69|18.64|21
1731768130000|2024-11-16 14:42:10|18.7|18.65|18.62|18.57|18.71|18.66|18.62|18.57|20
1731768140000|2024-11-16 14:42:20|18.63|18.58|18.58|18.53|18.63|18.58|18.56|18.51|18
1731768150000|2024-11-16 14:42:30|18.6|18.55|18.58|18.53|18.6|18.55|18.55|18.5|16
1731768160000|2024-11-16 14:42:40|18.59|18.54|18.55|18.5|18.61|18.56|18.55|18.5|23
1731768170000|2024-11-16 14:42:50|18.56|18.51|18.57|18.52|18.59|18.54|18.55|18.5|10
1731768180000|2024-11-16 14:43:00|18.56|18.51|18.63|18.58|18.66|18.61|18.56|18.51|18
1731768190000|2024-11-16 14:43:10|18.64|18.59|18.59|18.54|18.64|18.59|18.59|18.54|12
1731768200000|2024-11-16 14:43:20|18.6|18.55|18.61|18.56|18.62|18.57|18.58|18.53|11
1731768210000|2024-11-16 14:43:30|18.62|18.57|18.57|18.52|18.62|18.57|18.56|18.51|12
1731768220000|2024-11-16 14:43:40|18.58|18.53|18.55|18.5|18.58|18.53|18.55|18.5|8
1731768230000|2024-11-16 14:43:50|18.54|18.49|18.48|18.43|18.55|18.5|18.48|18.43|12
1731768240000|2024-11-16 14:44:00|18.47|18.42|18.5|18.45|18.51|18.46|18.47|18.42|12
1731768250000|2024-11-16 14:44:10|18.49|18.44|18.51|18.46|18.51|18.46|18.49|18.44|7
1731768260000|2024-11-16 14:44:20|18.5|18.45|18.45|18.4|18.5|18.45|18.45|18.4|8
1731768270000|2024-11-16 14:44:30|18.46|18.41|18.47|18.42|18.47|18.42|18.43|18.38|19
1731768280000|2024-11-16 14:44:40|18.48|18.43|18.48|18.43|18.49|18.44|18.46|18.41|15
1731768290000|2024-11-16 14:44:50|18.49|18.44|18.56|18.51|18.56|18.51|18.49|18.44|15
1731768300000|2024-11-16 14:45:00|18.55|18.5|18.52|18.47|18.56|18.51|18.51|18.46|18
1731768310000|2024-11-16 14:45:10|18.53|18.48|18.49|18.44|18.53|18.48|18.48|18.43|11
1731768320000|2024-11-16 14:45:20|18.48|18.43|18.54|18.49|18.55|18.5|18.48|18.43|15
1731768330000|2024-11-16 14:45:30|18.55|18.5|18.63|18.58|18.63|18.58|18.55|18.5|12
1731768340000|2024-11-16 14:45:40|18.62|18.57|18.67|18.62|18.7|18.65|18.62|18.57|15
1731768350000|2024-11-16 14:45:50|18.66|18.61|18.76|18.71|18.76|18.71|18.66|18.61|17
1731768360000|2024-11-16 14:46:00|18.75|18.7|18.7|18.65|18.75|18.7|18.68|18.63|20
1731768370000|2024-11-16 14:46:10|18.69|18.64|18.73|18.68|18.73|18.68|18.69|18.64|15
1731768380000|2024-11-16 14:46:20|18.72|18.67|18.77|18.72|18.8|18.75|18.72|18.67|17
1731768390000|2024-11-16 14:46:30|18.78|18.73|18.83|18.78|18.83|18.78|18.78|18.73|8
1731768400000|2024-11-16 14:46:40|18.84|18.79|18.87|18.82|18.87|18.82|18.84|18.79|12
1731768410000|2024-11-16 14:46:50|18.86|18.81|18.88|18.83|18.88|18.83|18.84|18.79|17
1731768420000|2024-11-16 14:47:00|18.89|18.84|18.86|18.81|18.89|18.84|18.84|18.79|12
1731768430000|2024-11-16 14:47:10|18.87|18.82|18.89|18.84|18.9|18.85|18.87|18.82|13
1731768440000|2024-11-16 14:47:20|18.9|18.85|18.9|18.85|18.9|18.85|18.86|18.81|13
1731768450000|2024-11-16 14:47:30|18.89|18.84|18.93|18.88|18.93|18.88|18.89|18.84|9
1731768460000|2024-11-16 14:47:40|18.92|18.87|18.92|18.87|18.92|18.87|18.89|18.84|10
1731768470000|2024-11-16 14:47:50|18.93|18.88|18.91|18.86|18.95|18.9|18.9|18.85|13
1731768480000|2024-11-16 14:48:00|18.9|18.85|18.83|18.78|18.9|18.85|18.77|18.72|21
1731768490000|2024-11-16 14:48:10|18.85|18.8|18.85|18.8|18.85|18.8|18.81|18.76|19
1731768500000|2024-11-16 14:48:20|18.84|18.79|18.75|18.7|18.85|18.8|18.75|18.7|16
1731768510000|2024-11-16 14:48:30|18.76|18.71|18.72|18.67|18.76|18.71|18.71|18.66|13
1731768520000|2024-11-16 14:48:40|18.73|18.68|18.76|18.71|18.77|18.72|18.72|18.67|15
1731768530000|2024-11-16 14:48:50|18.74|18.69|18.69|18.64|18.75|18.7|18.69|18.64|12
1731768540000|2024-11-16 14:49:00|18.68|18.63|18.75|18.7|18.75|18.7|18.68|18.63|14
1731768550000|2024-11-16 14:49:10|18.76|18.71|18.72|18.67|18.77|18.72|18.72|18.67|11
1731768560000|2024-11-16 14:49:20|18.73|18.68|18.75|18.7|18.75|18.7|18.72|18.67|17
1731768570000|2024-11-16 14:49:30|18.74|18.69|18.8|18.75|18.8|18.75|18.74|18.69|11
1731768580000|2024-11-16 14:49:40|18.81|18.76|18.86|18.81|18.9|18.85|18.8|18.75|15
1731768590000|2024-11-16 14:49:50|18.87|18.82|18.89|18.84|18.89|18.84|18.86|18.81|11
1731768600000|2024-11-16 14:50:00|18.88|18.83|18.92|18.87|18.92|18.87|18.86|18.81|15
1731768610000|2024-11-16 14:50:10|18.93|18.88|18.94|18.89|18.96|18.91|18.93|18.88|8
1731768620000|2024-11-16 14:50:20|18.93|18.88|18.87|18.82|18.93|18.88|18.82|18.77|16
1731768630000|2024-11-16 14:50:30|18.88|18.83|18.84|18.79|18.89|18.84|18.83|18.78|15
1731768640000|2024-11-16 14:50:40|18.87|18.82|18.9|18.85|18.93|18.88|18.87|18.82|17
1731768650000|2024-11-16 14:50:50|18.89|18.84|18.9|18.85|18.91|18.86|18.88|18.83|14
1731768660000|2024-11-16 14:51:00|18.89|18.84|18.98|18.93|19.01|18.96|18.89|18.84|24
1731768670000|2024-11-16 14:51:10|18.97|18.92|18.87|18.82|18.97|18.92|18.87|18.82|17
1731768680000|2024-11-16 14:51:20|18.85|18.8|18.77|18.72|18.85|18.8|18.76|18.71|11
1731768690000|2024-11-16 14:51:30|18.76|18.71|18.81|18.76|18.81|18.76|18.76|18.71|18
1731768700000|2024-11-16 14:51:40|18.83|18.78|18.83|18.78|18.89|18.84|18.82|18.77|19
1731768710000|2024-11-16 14:51:50|18.84|18.79|18.83|18.78|18.89|18.84|18.83|18.78|17
1731768720000|2024-11-16 14:52:00|18.84|18.79|18.9|18.85|18.91|18.86|18.84|18.79|15
1731768730000|2024-11-16 14:52:10|18.91|18.86|18.99|18.94|18.99|18.94|18.91|18.86|15
1731768740000|2024-11-16 14:52:20|19.01|18.96|19.03|18.98|19.09|19.04|19|18.95|21
1731768750000|2024-11-16 14:52:30|19.02|18.97|19.03|18.98|19.03|18.98|18.98|18.93|18
1731768760000|2024-11-16 14:52:40|19.04|18.99|19.03|18.98|19.05|19|18.99|18.94|25
1731768770000|2024-11-16 14:52:50|19|18.95|19.05|19|19.11|19.06|19|18.95|21
1731768780000|2024-11-16 14:53:00|19.04|18.99|18.81|18.76|19.04|18.99|18.81|18.76|24
1731768790000|2024-11-16 14:53:10|18.82|18.77|18.85|18.8|18.85|18.8|18.8|18.75|14
1731768800000|2024-11-16 14:53:20|18.84|18.79|18.86|18.81|18.88|18.83|18.83|18.78|17
1731768810000|2024-11-16 14:53:30|18.87|18.82|18.92|18.87|18.94|18.89|18.87|18.82|16
1731768820000|2024-11-16 14:53:40|18.95|18.9|18.94|18.89|18.99|18.94|18.93|18.88|19
1731768830000|2024-11-16 14:53:50|18.95|18.9|19.01|18.96|19.01|18.96|18.95|18.9|15
1731768840000|2024-11-16 14:54:00|19|18.95|19.11|19.06|19.11|19.06|19|18.95|19
1731768850000|2024-11-16 14:54:10|19.12|19.07|18.99|18.94|19.13|19.08|18.98|18.93|21
1731768860000|2024-11-16 14:54:20|19|18.95|18.95|18.9|19.02|18.97|18.95|18.9|18
1731768870000|2024-11-16 14:54:30|18.96|18.91|18.95|18.9|19|18.95|18.95|18.9|13
1731768880000|2024-11-16 14:54:40|18.94|18.89|19.05|19|19.08|19.03|18.94|18.89|21
1731768890000|2024-11-16 14:54:50|19.04|18.99|19.01|18.96|19.06|19.01|19|18.95|17
1731768900000|2024-11-16 14:55:00|19|18.95|18.97|18.92|19.01|18.96|18.95|18.9|19
1731768910000|2024-11-16 14:55:10|18.96|18.91|18.92|18.87|18.97|18.92|18.9|18.85|17
1731768920000|2024-11-16 14:55:20|18.93|18.88|18.93|18.88|18.97|18.92|18.92|18.87|21
1731768930000|2024-11-16 14:55:30|18.92|18.87|18.91|18.86|18.92|18.87|18.9|18.85|11
1731768940000|2024-11-16 14:55:40|18.9|18.85|18.88|18.83|18.93|18.88|18.87|18.82|14
1731768950000|2024-11-16 14:55:50|18.89|18.84|18.93|18.88|18.93|18.88|18.88|18.83|11
1731768960000|2024-11-16 14:56:00|18.95|18.9|19.07|19.02|19.07|19.02|18.95|18.9|22
1731768970000|2024-11-16 14:56:10|19.08|19.03|19.09|19.04|19.14|19.09|19.08|19.03|15
1731768980000|2024-11-16 14:56:20|19.1|19.05|19.17|19.12|19.19|19.14|19.08|19.03|18
1731768990000|2024-11-16 14:56:30|19.16|19.11|19.14|19.09|19.2|19.15|19.14|19.09|15
1731769000000|2024-11-16 14:56:40|19.13|19.08|19.22|19.17|19.22|19.17|19.11|19.06|16
1731769010000|2024-11-16 14:56:50|19.23|19.18|19.23|19.18|19.26|19.21|19.2|19.15|14
1731769020000|2024-11-16 14:57:00|19.22|19.17|19.19|19.14|19.22|19.17|19.15|19.1|19
1731769030000|2024-11-16 14:57:10|19.2|19.15|19.26|19.21|19.29|19.24|19.2|19.15|18
1731769040000|2024-11-16 14:57:20|19.28|19.23|19.28|19.23|19.31|19.26|19.26|19.21|15
1731769050000|2024-11-16 14:57:30|19.27|19.22|19.34|19.29|19.34|19.29|19.27|19.22|9
1731769060000|2024-11-16 14:57:40|19.33|19.28|19.33|19.28|19.33|19.28|19.31|19.26|15
1731769070000|2024-11-16 14:57:50|19.34|19.29|19.31|19.26|19.36|19.31|19.28|19.23|16
1731769080000|2024-11-16 14:58:00|19.3|19.25|19.4|19.35|19.4|19.35|19.29|19.24|15
1731769090000|2024-11-16 14:58:10|19.41|19.36|19.47|19.42|19.48|19.43|19.4|19.35|16
1731769100000|2024-11-16 14:58:20|19.46|19.41|19.45|19.4|19.48|19.43|19.39|19.34|22
1731769110000|2024-11-16 14:58:30|19.46|19.41|19.52|19.47|19.52|19.47|19.44|19.39|14
1731769120000|2024-11-16 14:58:40|19.55|19.5|19.59|19.54|19.59|19.54|19.54|19.49|16
1731769130000|2024-11-16 14:58:50|19.6|19.55|19.59|19.54|19.6|19.55|19.57|19.52|18
1731769140000|2024-11-16 14:59:00|19.57|19.52|19.59|19.54|19.6|19.55|19.53|19.48|24
1731769150000|2024-11-16 14:59:10|19.57|19.52|19.59|19.54|19.61|19.56|19.57|19.52|16
1731769160000|2024-11-16 14:59:20|19.61|19.56|19.74|19.69|19.74|19.69|19.61|19.56|21
1731769170000|2024-11-16 14:59:30|19.75|19.7|19.8|19.75|19.8|19.75|19.74|19.69|15
1731769180000|2024-11-16 14:59:40|19.78|19.73|19.75|19.7|19.82|19.77|19.71|19.66|24
1731769190000|2024-11-16 14:59:50|19.76|19.71|19.8|19.75|19.84|19.79|19.75|19.7|19
1731769200000|2024-11-16 15:00:00|19.79|19.74|19.61|19.56|19.79|19.74|19.6|19.55|31
1731769210000|2024-11-16 15:00:10|19.6|19.55|19.81|19.76|19.81|19.76|19.58|19.53|24
1731769220000|2024-11-16 15:00:20|19.82|19.77|19.88|19.83|19.89|19.84|19.82|19.77|19
1731769230000|2024-11-16 15:00:30|19.87|19.82|19.77|19.72|19.87|19.82|19.74|19.69|20
1731769240000|2024-11-16 15:00:40|19.76|19.71|19.65|19.6|19.79|19.74|19.59|19.54|23
1731769250000|2024-11-16 15:00:50|19.66|19.61|19.72|19.67|19.74|19.69|19.6|19.55|23
1731769260000|2024-11-16 15:01:00|19.74|19.69|19.79|19.74|19.8|19.75|19.72|19.67|26
1731769270000|2024-11-16 15:01:10|19.81|19.76|19.94|19.89|19.94|19.89|19.81|19.76|15
1731769280000|2024-11-16 15:01:20|19.95|19.9|19.98|19.93|19.98|19.93|19.93|19.88|14
1731769290000|2024-11-16 15:01:30|19.99|19.94|20.03|19.98|20.03|19.98|19.98|19.93|13
1731769300000|2024-11-16 15:01:40|20.05|20|20.07|20.02|20.08|20.03|20.04|19.99|20
1731769310000|2024-11-16 15:01:50|20.05|20|20.05|20|20.07|20.02|20.01|19.96|20
1731769320000|2024-11-16 15:02:00|20.06|20.01|20.05|20|20.07|20.02|20.02|19.97|16
1731769330000|2024-11-16 15:02:10|20.06|20.01|20.03|19.98|20.06|20.01|20.03|19.98|10
1731769340000|2024-11-16 15:02:20|20.02|19.97|19.92|19.87|20.02|19.97|19.82|19.77|22
1731769350000|2024-11-16 15:02:30|19.94|19.89|20.09|20.04|20.09|20.04|19.91|19.86|23
1731769360000|2024-11-16 15:02:40|20.11|20.06|20.13|20.08|20.23|20.18|20.11|20.06|27
1731769370000|2024-11-16 15:02:50|20.12|20.07|20.23|20.18|20.28|20.23|20.12|20.07|26
1731769380000|2024-11-16 15:03:00|20.22|20.17|20.09|20.04|20.25|20.2|20.08|20.03|20
1731769390000|2024-11-16 15:03:10|20.1|20.05|20.13|20.08|20.19|20.14|20.1|20.05|23
1731769400000|2024-11-16 15:03:20|20.12|20.07|20.11|20.06|20.15|20.1|20.08|20.03|23
1731769410000|2024-11-16 15:03:30|20.14|20.09|19.94|19.89|20.14|20.09|19.94|19.89|23
1731769420000|2024-11-16 15:03:40|19.96|19.91|19.87|19.82|20.02|19.97|19.87|19.82|24
1731769430000|2024-11-16 15:03:50|19.86|19.81|19.84|19.79|19.87|19.82|19.8|19.75|25
1731769440000|2024-11-16 15:04:00|19.83|19.78|19.87|19.82|19.89|19.84|19.82|19.77|15
1731769450000|2024-11-16 15:04:10|19.86|19.81|19.91|19.86|19.95|19.9|19.86|19.81|23
1731769460000|2024-11-16 15:04:20|19.9|19.85|19.9|19.85|19.9|19.85|19.85|19.8|21
1731769470000|2024-11-16 15:04:30|19.89|19.84|19.76|19.71|19.89|19.84|19.76|19.71|18
1731769480000|2024-11-16 15:04:40|19.73|19.68|19.6|19.55|19.76|19.71|19.56|19.51|27
1731769490000|2024-11-16 15:04:50|19.61|19.56|19.5|19.45|19.61|19.56|19.49|19.44|21
1731769500000|2024-11-16 15:05:00|19.51|19.46|19.5|19.45|19.57|19.52|19.48|19.43|17
1731769510000|2024-11-16 15:05:10|19.51|19.46|19.58|19.53|19.62|19.57|19.51|19.46|21
1731769520000|2024-11-16 15:05:20|19.57|19.52|19.67|19.62|19.69|19.64|19.54|19.49|26
1731769530000|2024-11-16 15:05:30|19.66|19.61|19.75|19.7|19.75|19.7|19.65|19.6|24
1731769540000|2024-11-16 15:05:40|19.79|19.74|19.82|19.77|19.85|19.8|19.74|19.69|22
1731769550000|2024-11-16 15:05:50|19.81|19.76|19.89|19.84|19.93|19.88|19.81|19.76|24
1731769560000|2024-11-16 15:06:00|19.88|19.83|19.72|19.67|19.88|19.83|19.72|19.67|23
1731769570000|2024-11-16 15:06:10|19.7|19.65|19.65|19.6|19.75|19.7|19.65|19.6|27
1731769580000|2024-11-16 15:06:20|19.66|19.61|19.61|19.56|19.66|19.61|19.6|19.55|16
1731769590000|2024-11-16 15:06:30|19.62|19.57|19.63|19.58|19.71|19.66|19.62|19.57|22
1731769600000|2024-11-16 15:06:40|19.65|19.6|19.64|19.59|19.65|19.6|19.57|19.52|21
1731769610000|2024-11-16 15:06:50|19.65|19.6|19.71|19.66|19.74|19.69|19.63|19.58|24
1731769620000|2024-11-16 15:07:00|19.7|19.65|19.69|19.64|19.77|19.72|19.69|19.64|24
1731769630000|2024-11-16 15:07:10|19.68|19.63|19.55|19.5|19.68|19.63|19.55|19.5|19
1731769640000|2024-11-16 15:07:20|19.53|19.48|19.5|19.45|19.55|19.5|19.46|19.41|22
1731769650000|2024-11-16 15:07:30|19.49|19.44|19.53|19.48|19.54|19.49|19.49|19.44|20
1731769660000|2024-11-16 15:07:40|19.51|19.46|19.47|19.42|19.55|19.5|19.47|19.42|10
1731769670000|2024-11-16 15:07:50|19.48|19.43|19.4|19.35|19.48|19.43|19.4|19.35|15
1731769680000|2024-11-16 15:08:00|19.38|19.33|19.38|19.33|19.46|19.41|19.38|19.33|24
1731769690000|2024-11-16 15:08:10|19.36|19.31|19.21|19.16|19.37|19.32|19.17|19.12|27
1731769700000|2024-11-16 15:08:20|19.23|19.18|19.19|19.14|19.25|19.2|19.17|19.12|19
1731769710000|2024-11-16 15:08:30|19.21|19.16|19.18|19.13|19.27|19.22|19.17|19.12|19
1731769720000|2024-11-16 15:08:40|19.2|19.15|19.24|19.19|19.24|19.19|19.16|19.11|21
1731769730000|2024-11-16 15:08:50|19.25|19.2|19.21|19.16|19.27|19.22|19.21|19.16|19
1731769740000|2024-11-16 15:09:00|19.2|19.15|19.07|19.02|19.24|19.19|19.06|19.01|23
1731769750000|2024-11-16 15:09:10|19.08|19.03|18.91|18.86|19.09|19.04|18.91|18.86|17
1731769760000|2024-11-16 15:09:20|18.93|18.88|18.81|18.76|18.94|18.89|18.81|18.76|21
1731769770000|2024-11-16 15:09:30|18.79|18.74|18.75|18.7|18.83|18.78|18.73|18.68|27
1731769780000|2024-11-16 15:09:40|18.74|18.69|18.8|18.75|18.85|18.8|18.74|18.69|30
1731769790000|2024-11-16 15:09:50|18.79|18.74|18.9|18.85|18.9|18.85|18.79|18.74|21
1731769800000|2024-11-16 15:10:00|18.88|18.83|18.92|18.87|18.94|18.89|18.87|18.82|23
1731769810000|2024-11-16 15:10:10|18.93|18.88|18.87|18.82|18.93|18.88|18.82|18.77|21
1731769820000|2024-11-16 15:10:20|18.86|18.81|18.91|18.86|18.91|18.86|18.81|18.76|20
1731769830000|2024-11-16 15:10:30|18.9|18.85|18.7|18.65|18.9|18.85|18.7|18.65|21
1731769840000|2024-11-16 15:10:40|18.69|18.64|18.63|18.58|18.69|18.64|18.6|18.55|24
1731769850000|2024-11-16 15:10:50|18.65|18.6|18.6|18.55|18.65|18.6|18.55|18.5|23
1731769860000|2024-11-16 15:11:00|18.59|18.54|18.68|18.63|18.68|18.63|18.56|18.51|24
1731769870000|2024-11-16 15:11:10|18.69|18.64|18.68|18.63|18.69|18.64|18.65|18.6|17
1731769880000|2024-11-16 15:11:20|18.69|18.64|18.77|18.72|18.81|18.76|18.69|18.64|29
1731769890000|2024-11-16 15:11:30|18.78|18.73|18.78|18.73|18.8|18.75|18.71|18.66|22
1731769900000|2024-11-16 15:11:40|18.79|18.74|18.89|18.84|18.9|18.85|18.79|18.74|20
1731769910000|2024-11-16 15:11:50|18.9|18.85|18.83|18.78|18.91|18.86|18.82|18.77|17
1731769920000|2024-11-16 15:12:00|18.84|18.79|18.71|18.66|18.86|18.81|18.71|18.66|24
1731769930000|2024-11-16 15:12:10|18.74|18.69|18.91|18.86|18.92|18.87|18.73|18.68|22
1731769940000|2024-11-16 15:12:20|18.9|18.85|18.99|18.94|18.99|18.94|18.87|18.82|28
1731769950000|2024-11-16 15:12:30|18.98|18.93|18.89|18.84|18.98|18.93|18.89|18.84|27
1731769960000|2024-11-16 15:12:40|18.9|18.85|18.94|18.89|18.95|18.9|18.9|18.85|24
1731769970000|2024-11-16 15:12:50|18.95|18.9|18.9|18.85|18.95|18.9|18.88|18.83|19
1731769980000|2024-11-16 15:13:00|18.91|18.86|18.78|18.73|18.91|18.86|18.78|18.73|23
1731769990000|2024-11-16 15:13:10|18.77|18.72|18.74|18.69|18.78|18.73|18.74|18.69|20
1731770000000|2024-11-16 15:13:20|18.72|18.67|18.71|18.66|18.78|18.73|18.69|18.64|26
1731770010000|2024-11-16 15:13:30|18.7|18.65|18.71|18.66|18.72|18.67|18.63|18.58|20
1731770020000|2024-11-16 15:13:40|18.72|18.67|18.73|18.68|18.76|18.71|18.7|18.65|20
1731770030000|2024-11-16 15:13:50|18.74|18.69|18.79|18.74|18.79|18.74|18.73|18.68|18
1731770040000|2024-11-16 15:14:00|18.8|18.75|18.72|18.67|18.81|18.76|18.66|18.61|24
1731770050000|2024-11-16 15:14:10|18.73|18.68|18.69|18.64|18.74|18.69|18.67|18.62|20
1731770060000|2024-11-16 15:14:20|18.68|18.63|18.65|18.6|18.68|18.63|18.6|18.55|20
1731770070000|2024-11-16 15:14:30|18.64|18.59|18.6|18.55|18.68|18.63|18.6|18.55|19
1731770080000|2024-11-16 15:14:40|18.61|18.56|18.55|18.5|18.61|18.56|18.53|18.48|17
1731770090000|2024-11-16 15:14:50|18.56|18.51|18.51|18.46|18.6|18.55|18.5|18.45|17
1731770100000|2024-11-16 15:15:00|18.5|18.45|18.72|18.67|18.72|18.67|18.5|18.45|16
1731770110000|2024-11-16 15:15:10|18.71|18.66|18.59|18.54|18.71|18.66|18.58|18.53|18
1731770120000|2024-11-16 15:15:20|18.58|18.53|18.58|18.53|18.63|18.58|18.57|18.52|16
1731770130000|2024-11-16 15:15:30|18.59|18.54|18.62|18.57|18.62|18.57|18.57|18.52|11
1731770140000|2024-11-16 15:15:40|18.63|18.58|18.6|18.55|18.67|18.62|18.59|18.54|17
1731770150000|2024-11-16 15:15:50|18.59|18.54|18.54|18.49|18.6|18.55|18.54|18.49|16
1731770160000|2024-11-16 15:16:00|18.53|18.48|18.64|18.59|18.64|18.59|18.49|18.44|18
1731770170000|2024-11-16 15:16:10|18.65|18.6|18.66|18.61|18.68|18.63|18.64|18.59|15
1731770180000|2024-11-16 15:16:20|18.67|18.62|18.56|18.51|18.67|18.62|18.56|18.51|23
1731770190000|2024-11-16 15:16:30|18.55|18.5|18.48|18.43|18.55|18.5|18.44|18.39|18
1731770200000|2024-11-16 15:16:40|18.49|18.44|18.53|18.48|18.53|18.48|18.47|18.42|17
1731770210000|2024-11-16 15:16:50|18.54|18.49|18.6|18.55|18.61|18.56|18.53|18.48|18
1731770220000|2024-11-16 15:17:00|18.59|18.54|18.64|18.59|18.65|18.6|18.56|18.51|16
1731770230000|2024-11-16 15:17:10|18.65|18.6|18.55|18.5|18.66|18.61|18.55|18.5|14
1731770240000|2024-11-16 15:17:20|18.54|18.49|18.56|18.51|18.57|18.52|18.53|18.48|16
1731770250000|2024-11-16 15:17:30|18.55|18.5|18.53|18.48|18.55|18.5|18.5|18.45|16
1731770260000|2024-11-16 15:17:40|18.55|18.5|18.63|18.58|18.64|18.59|18.55|18.5|13
1731770270000|2024-11-16 15:17:50|18.64|18.59|18.59|18.54|18.67|18.62|18.59|18.54|14
1731770280000|2024-11-16 15:18:00|18.58|18.53|18.68|18.63|18.68|18.63|18.57|18.52|16
1731770290000|2024-11-16 15:18:10|18.66|18.61|18.65|18.6|18.66|18.61|18.59|18.54|20
1731770300000|2024-11-16 15:18:20|18.64|18.59|18.67|18.62|18.67|18.62|18.64|18.59|12
1731770310000|2024-11-16 15:18:30|18.68|18.63|18.7|18.65|18.74|18.69|18.68|18.63|22
1731770320000|2024-11-16 15:18:40|18.71|18.66|18.72|18.67|18.75|18.7|18.67|18.62|20
1731770330000|2024-11-16 15:18:50|18.73|18.68|18.73|18.68|18.73|18.68|18.71|18.66|15
1731770340000|2024-11-16 15:19:00|18.72|18.67|18.62|18.57|18.72|18.67|18.62|18.57|19
1731770350000|2024-11-16 15:19:10|18.63|18.58|18.64|18.59|18.66|18.61|18.61|18.56|20
1731770360000|2024-11-16 15:19:20|18.65|18.6|18.58|18.53|18.67|18.62|18.58|18.53|18
1731770370000|2024-11-16 15:19:30|18.59|18.54|18.61|18.56|18.62|18.57|18.58|18.53|15
1731770380000|2024-11-16 15:19:40|18.6|18.55|18.55|18.5|18.62|18.57|18.54|18.49|18
1731770390000|2024-11-16 15:19:50|18.56|18.51|18.39|18.34|18.56|18.51|18.38|18.33|21
1731770400000|2024-11-16 15:20:00|18.4|18.35|18.35|18.3|18.41|18.36|18.34|18.29|22
1731770410000|2024-11-16 15:20:10|18.34|18.29|18.28|18.23|18.34|18.29|18.28|18.23|9
1731770420000|2024-11-16 15:20:20|18.29|18.24|18.29|18.24|18.33|18.28|18.27|18.22|18
1731770430000|2024-11-16 15:20:30|18.28|18.23|18.26|18.21|18.28|18.23|18.25|18.2|9
1731770440000|2024-11-16 15:20:40|18.27|18.22|18.24|18.19|18.3|18.25|18.22|18.17|23
1731770450000|2024-11-16 15:20:50|18.25|18.2|18.34|18.29|18.34|18.29|18.25|18.2|14
1731770460000|2024-11-16 15:21:00|18.32|18.27|18.33|18.28|18.34|18.29|18.3|18.25|20
1731770470000|2024-11-16 15:21:10|18.34|18.29|18.33|18.28|18.34|18.29|18.31|18.26|14
1731770480000|2024-11-16 15:21:20|18.34|18.29|18.31|18.26|18.34|18.29|18.3|18.25|9
1731770490000|2024-11-16 15:21:30|18.32|18.27|18.37|18.32|18.37|18.32|18.32|18.27|10
1731770500000|2024-11-16 15:21:40|18.38|18.33|18.39|18.34|18.41|18.36|18.38|18.33|14
1731770510000|2024-11-16 15:21:50|18.4|18.35|18.36|18.31|18.4|18.35|18.36|18.31|11
1731770520000|2024-11-16 15:22:00|18.34|18.29|18.37|18.32|18.37|18.32|18.32|18.27|8
1731770530000|2024-11-16 15:22:10|18.38|18.33|18.39|18.34|18.4|18.35|18.37|18.32|12
1731770540000|2024-11-16 15:22:20|18.4|18.35|18.39|18.34|18.4|18.35|18.34|18.29|16
1731770550000|2024-11-16 15:22:30|18.4|18.35|18.43|18.38|18.43|18.38|18.4|18.35|14
1731770560000|2024-11-16 15:22:40|18.44|18.39|18.48|18.43|18.49|18.44|18.44|18.39|16
1731770570000|2024-11-16 15:22:50|18.47|18.42|18.45|18.4|18.49|18.44|18.45|18.4|13
1731770580000|2024-11-16 15:23:00|18.46|18.41|18.5|18.45|18.5|18.45|18.43|18.38|17
1731770590000|2024-11-16 15:23:10|18.49|18.44|18.49|18.44|18.5|18.45|18.47|18.42|11
1731770600000|2024-11-16 15:23:20|18.5|18.45|18.43|18.38|18.5|18.45|18.43|18.38|10
1731770610000|2024-11-16 15:23:30|18.44|18.39|18.46|18.41|18.46|18.41|18.43|18.38|9
1731770620000|2024-11-16 15:23:40|18.45|18.4|18.49|18.44|18.5|18.45|18.44|18.39|15
1731770630000|2024-11-16 15:23:50|18.5|18.45|18.48|18.43|18.5|18.45|18.47|18.42|9
1731770640000|2024-11-16 15:24:00|18.49|18.44|18.48|18.43|18.49|18.44|18.47|18.42|6
1731770650000|2024-11-16 15:24:10|18.47|18.42|18.41|18.36|18.47|18.42|18.4|18.35|9
1731770660000|2024-11-16 15:24:20|18.42|18.37|18.4|18.35|18.44|18.39|18.39|18.34|13
1731770670000|2024-11-16 15:24:30|18.39|18.34|18.39|18.34|18.41|18.36|18.37|18.32|16
1731770680000|2024-11-16 15:24:40|18.4|18.35|18.4|18.35|18.41|18.36|18.39|18.34|7
1731770690000|2024-11-16 15:24:50|18.38|18.33|18.38|18.33|18.39|18.34|18.37|18.32|11
1731770700000|2024-11-16 15:25:00|18.39|18.34|18.42|18.37|18.42|18.37|18.39|18.34|16
1731770710000|2024-11-16 15:25:10|18.43|18.38|18.35|18.3|18.43|18.38|18.35|18.3|13
1731770720000|2024-11-16 15:25:20|18.34|18.29|18.34|18.29|18.35|18.3|18.32|18.27|12
1731770730000|2024-11-16 15:25:30|18.35|18.3|18.39|18.34|18.39|18.34|18.33|18.28|14
1731770740000|2024-11-16 15:25:40|18.4|18.35|18.41|18.36|18.43|18.38|18.38|18.33|18
1731770750000|2024-11-16 15:25:50|18.42|18.37|18.4|18.35|18.42|18.37|18.38|18.33|10
1731770760000|2024-11-16 15:26:00|18.39|18.34|18.39|18.34|18.42|18.37|18.39|18.34|13
1731770770000|2024-11-16 15:26:10|18.38|18.33|18.32|18.27|18.38|18.33|18.3|18.25|19
1731770780000|2024-11-16 15:26:20|18.31|18.26|18.31|18.26|18.33|18.28|18.3|18.25|12
1731770790000|2024-11-16 15:26:30|18.3|18.25|18.29|18.24|18.31|18.26|18.28|18.23|10
1731770800000|2024-11-16 15:26:40|18.28|18.23|18.3|18.25|18.3|18.25|18.27|18.22|9
1731770810000|2024-11-16 15:26:50|18.29|18.24|18.24|18.19|18.29|18.24|18.23|18.18|10
1731770820000|2024-11-16 15:27:00|18.23|18.18|18.17|18.12|18.24|18.19|18.16|18.11|12
1731770830000|2024-11-16 15:27:10|18.18|18.13|18.23|18.18|18.24|18.19|18.17|18.12|10
1731770840000|2024-11-16 15:27:20|18.24|18.19|18.24|18.19|18.24|18.19|18.22|18.17|7
1731770850000|2024-11-16 15:27:30|18.25|18.2|18.19|18.14|18.25|18.2|18.18|18.13|12
1731770860000|2024-11-16 15:27:40|18.18|18.13|18.15|18.1|18.19|18.14|18.13|18.08|15
1731770870000|2024-11-16 15:27:50|18.16|18.11|18.16|18.11|18.16|18.11|18.14|18.09|9
1731770880000|2024-11-16 15:28:00|18.15|18.1|18.13|18.08|18.15|18.1|18.12|18.07|14
1731770890000|2024-11-16 15:28:10|18.12|18.07|18.12|18.07|18.13|18.08|18.11|18.06|9
1731770900000|2024-11-16 15:28:20|18.14|18.09|18.13|18.08|18.16|18.11|18.11|18.06|16
1731770910000|2024-11-16 15:28:30|18.12|18.07|18.04|17.99|18.13|18.08|18.04|17.99|13
1731770920000|2024-11-16 15:28:40|18.05|18|17.97|17.92|18.06|18.01|17.96|17.91|17
1731770930000|2024-11-16 15:28:50|17.96|17.91|17.85|17.8|17.96|17.91|17.85|17.8|21
1731770940000|2024-11-16 15:29:00|17.83|17.78|17.79|17.74|17.85|17.8|17.78|17.73|21
1731770950000|2024-11-16 15:29:10|17.78|17.73|17.75|17.7|17.81|17.76|17.74|17.69|15
1731770960000|2024-11-16 15:29:20|17.76|17.71|17.72|17.67|17.78|17.73|17.71|17.66|12
1731770970000|2024-11-16 15:29:30|17.73|17.68|17.71|17.66|17.73|17.68|17.65|17.6|24
1731770980000|2024-11-16 15:29:40|17.72|17.67|17.73|17.68|17.76|17.71|17.72|17.67|11
1731770990000|2024-11-16 15:29:50|17.74|17.69|17.76|17.71|17.76|17.71|17.71|17.66|13
1731771000000|2024-11-16 15:30:00|17.77|17.72|17.83|17.78|17.85|17.8|17.77|17.72|21
1731771010000|2024-11-16 15:30:10|17.84|17.79|17.88|17.83|17.93|17.88|17.83|17.78|23
1731771020000|2024-11-16 15:30:20|17.87|17.82|17.9|17.85|17.9|17.85|17.85|17.8|19
1731771030000|2024-11-16 15:30:30|17.91|17.86|17.98|17.93|17.98|17.93|17.91|17.86|18
1731771040000|2024-11-16 15:30:40|17.99|17.94|17.93|17.88|17.99|17.94|17.92|17.87|13
1731771050000|2024-11-16 15:30:50|17.92|17.87|17.91|17.86|17.93|17.88|17.87|17.82|18
1731771060000|2024-11-16 15:31:00|17.9|17.85|17.93|17.88|17.96|17.91|17.9|17.85|9
1731771070000|2024-11-16 15:31:10|17.92|17.87|17.87|17.82|17.92|17.87|17.85|17.8|15
1731771080000|2024-11-16 15:31:20|17.89|17.84|17.79|17.74|17.9|17.85|17.78|17.73|24
1731771090000|2024-11-16 15:31:30|17.78|17.73|17.83|17.78|17.86|17.81|17.78|17.73|13
1731771100000|2024-11-16 15:31:40|17.82|17.77|17.95|17.9|17.95|17.9|17.82|17.77|17
1731771110000|2024-11-16 15:31:50|17.96|17.91|18|17.95|18|17.95|17.96|17.91|15
1731771120000|2024-11-16 15:32:00|18.01|17.96|18|17.95|18.03|17.98|18|17.95|10
1731771130000|2024-11-16 15:32:10|18.01|17.96|18.01|17.96|18.02|17.97|18|17.95|13
1731771140000|2024-11-16 15:32:20|18|17.95|18.02|17.97|18.02|17.97|18|17.95|3
1731771150000|2024-11-16 15:32:30|18.01|17.96|18.02|17.97|18.03|17.98|18.01|17.96|12
1731771160000|2024-11-16 15:32:40|18.03|17.98|18.04|17.99|18.04|17.99|18.02|17.97|8
1731771170000|2024-11-16 15:32:50|18.03|17.98|18.07|18.02|18.07|18.02|18.01|17.96|14
1731771180000|2024-11-16 15:33:00|18.06|18.01|18.04|17.99|18.08|18.03|18.04|17.99|12
1731771190000|2024-11-16 15:33:10|18.05|18|18.08|18.03|18.09|18.04|18.05|18|10
1731771200000|2024-11-16 15:33:20|18.09|18.04|18.03|17.98|18.09|18.04|18.03|17.98|13
1731771210000|2024-11-16 15:33:30|18.04|17.99|18.03|17.98|18.05|18|17.99|17.94|15
1731771220000|2024-11-16 15:33:40|18.02|17.97|18.05|18|18.05|18|18|17.95|10
1731771230000|2024-11-16 15:33:50|18.06|18.01|18.1|18.05|18.1|18.05|18.06|18.01|13
1731771240000|2024-11-16 15:34:00|18.09|18.04|18.04|17.99|18.09|18.04|18.03|17.98|16
1731771250000|2024-11-16 15:34:10|18.03|17.98|17.93|17.88|18.03|17.98|17.93|17.88|10
1731771260000|2024-11-16 15:34:20|17.94|17.89|17.97|17.92|17.98|17.93|17.94|17.89|14
1731771270000|2024-11-16 15:34:30|17.96|17.91|17.96|17.91|17.98|17.93|17.94|17.89|13
1731771280000|2024-11-16 15:34:40|17.95|17.9|17.89|17.84|17.98|17.93|17.88|17.83|19
1731771290000|2024-11-16 15:34:50|17.9|17.85|17.86|17.81|17.91|17.86|17.86|17.81|21
1731771300000|2024-11-16 15:35:00|17.87|17.82|17.85|17.8|17.91|17.86|17.84|17.79|21
1731771310000|2024-11-16 15:35:10|17.84|17.79|17.91|17.86|17.91|17.86|17.84|17.79|15
1731771320000|2024-11-16 15:35:20|17.92|17.87|17.97|17.92|17.98|17.93|17.92|17.87|12
1731771330000|2024-11-16 15:35:30|17.98|17.93|17.95|17.9|17.98|17.93|17.94|17.89|8
1731771340000|2024-11-16 15:35:40|17.96|17.91|17.9|17.85|17.99|17.94|17.9|17.85|21
1731771350000|2024-11-16 15:35:50|17.91|17.86|17.85|17.8|17.93|17.88|17.85|17.8|19
1731771360000|2024-11-16 15:36:00|17.84|17.79|17.79|17.74|17.86|17.81|17.78|17.73|15
1731771370000|2024-11-16 15:36:10|17.8|17.75|17.79|17.74|17.83|17.78|17.78|17.73|22
1731771380000|2024-11-16 15:36:20|17.8|17.75|17.78|17.73|17.81|17.76|17.76|17.71|15
1731771390000|2024-11-16 15:36:30|17.8|17.75|17.82|17.77|17.85|17.8|17.8|17.75|21
1731771400000|2024-11-16 15:36:40|17.83|17.78|17.85|17.8|17.86|17.81|17.83|17.78|18
1731771410000|2024-11-16 15:36:50|17.84|17.79|17.83|17.78|17.85|17.8|17.82|17.77|12
1731771420000|2024-11-16 15:37:00|17.84|17.79|17.83|17.78|17.84|17.79|17.8|17.75|11
1731771430000|2024-11-16 15:37:10|17.82|17.77|17.78|17.73|17.83|17.78|17.77|17.72|11
1731771440000|2024-11-16 15:37:20|17.77|17.72|17.8|17.75|17.8|17.75|17.77|17.72|14
1731771450000|2024-11-16 15:37:30|17.79|17.74|17.71|17.66|17.79|17.74|17.7|17.65|10
1731771460000|2024-11-16 15:37:40|17.72|17.67|17.7|17.65|17.72|17.67|17.7|17.65|19
1731771470000|2024-11-16 15:37:50|17.69|17.64|17.73|17.68|17.73|17.68|17.68|17.63|13
1731771480000|2024-11-16 15:38:00|17.74|17.69|17.64|17.59|17.74|17.69|17.59|17.54|16
1731771490000|2024-11-16 15:38:10|17.65|17.6|17.67|17.62|17.68|17.63|17.65|17.6|18
1731771500000|2024-11-16 15:38:20|17.68|17.63|17.65|17.6|17.69|17.64|17.65|17.6|14
1731771510000|2024-11-16 15:38:30|17.66|17.61|17.58|17.53|17.66|17.61|17.58|17.53|15
1731771520000|2024-11-16 15:38:40|17.59|17.54|17.54|17.49|17.59|17.54|17.53|17.48|14
1731771530000|2024-11-16 15:38:50|17.53|17.48|17.56|17.51|17.56|17.51|17.52|17.47|14
1731771540000|2024-11-16 15:39:00|17.55|17.5|17.51|17.46|17.58|17.53|17.51|17.46|15
1731771550000|2024-11-16 15:39:10|17.52|17.47|17.46|17.41|17.56|17.51|17.46|17.41|17
1731771560000|2024-11-16 15:39:20|17.45|17.4|17.43|17.38|17.47|17.42|17.41|17.36|16
1731771570000|2024-11-16 15:39:30|17.44|17.39|17.4|17.35|17.44|17.39|17.36|17.31|20
1731771580000|2024-11-16 15:39:40|17.39|17.34|17.45|17.4|17.48|17.43|17.39|17.34|16
1731771590000|2024-11-16 15:39:50|17.43|17.38|17.38|17.33|17.43|17.38|17.38|17.33|16
1731771600000|2024-11-16 15:40:00|17.39|17.34|17.46|17.41|17.47|17.42|17.39|17.34|19
1731771610000|2024-11-16 15:40:10|17.45|17.4|17.46|17.41|17.48|17.43|17.45|17.4|12
1731771620000|2024-11-16 15:40:20|17.45|17.4|17.42|17.37|17.45|17.4|17.41|17.36|17
1731771630000|2024-11-16 15:40:30|17.41|17.36|17.38|17.33|17.42|17.37|17.36|17.31|17
1731771640000|2024-11-16 15:40:40|17.39|17.34|17.42|17.37|17.45|17.4|17.39|17.34|15
1731771650000|2024-11-16 15:40:50|17.41|17.36|17.43|17.38|17.43|17.38|17.41|17.36|7
1731771660000|2024-11-16 15:41:00|17.44|17.39|17.5|17.45|17.5|17.45|17.44|17.39|12
1731771670000|2024-11-16 15:41:10|17.49|17.44|17.56|17.51|17.56|17.51|17.49|17.44|15
1731771680000|2024-11-16 15:41:20|17.57|17.52|17.55|17.5|17.59|17.54|17.55|17.5|11
1731771690000|2024-11-16 15:41:30|17.56|17.51|17.55|17.5|17.57|17.52|17.54|17.49|15
1731771700000|2024-11-16 15:41:40|17.56|17.51|17.56|17.51|17.58|17.53|17.56|17.51|17
1731771710000|2024-11-16 15:41:50|17.57|17.52|17.69|17.64|17.69|17.64|17.57|17.52|9
1731771720000|2024-11-16 15:42:00|17.71|17.66|17.66|17.61|17.71|17.66|17.66|17.61|15
1731771730000|2024-11-16 15:42:10|17.65|17.6|17.65|17.6|17.66|17.61|17.64|17.59|11
1731771740000|2024-11-16 15:42:20|17.66|17.61|17.59|17.54|17.66|17.61|17.58|17.53|10
1731771750000|2024-11-16 15:42:30|17.58|17.53|17.64|17.59|17.64|17.59|17.57|17.52|11
1731771760000|2024-11-16 15:42:40|17.63|17.58|17.66|17.61|17.68|17.63|17.63|17.58|10
1731771770000|2024-11-16 15:42:50|17.65|17.6|17.66|17.61|17.67|17.62|17.63|17.58|16
1731771780000|2024-11-16 15:43:00|17.65|17.6|17.65|17.6|17.67|17.62|17.64|17.59|12
1731771790000|2024-11-16 15:43:10|17.64|17.59|17.62|17.57|17.66|17.61|17.61|17.56|16
1731771800000|2024-11-16 15:43:20|17.61|17.56|17.59|17.54|17.62|17.57|17.56|17.51|15
1731771810000|2024-11-16 15:43:30|17.58|17.53|17.64|17.59|17.64|17.59|17.58|17.53|14
1731771820000|2024-11-16 15:43:40|17.65|17.6|17.67|17.62|17.67|17.62|17.62|17.57|11
1731771830000|2024-11-16 15:43:50|17.65|17.6|17.63|17.58|17.66|17.61|17.63|17.58|5
1731771840000|2024-11-16 15:44:00|17.62|17.57|17.62|17.57|17.66|17.61|17.62|17.57|13
1731771850000|2024-11-16 15:44:10|17.63|17.58|17.56|17.51|17.63|17.58|17.55|17.5|11
1731771860000|2024-11-16 15:44:20|17.57|17.52|17.56|17.51|17.57|17.52|17.55|17.5|12
1731771870000|2024-11-16 15:44:30|17.57|17.52|17.61|17.56|17.61|17.56|17.57|17.52|11
1731771880000|2024-11-16 15:44:40|17.62|17.57|17.64|17.59|17.64|17.59|17.62|17.57|11
1731771890000|2024-11-16 15:44:50|17.66|17.61|17.64|17.59|17.67|17.62|17.64|17.59|13
1731771900000|2024-11-16 15:45:00|17.63|17.58|17.52|17.47|17.64|17.59|17.52|17.47|13
1731771910000|2024-11-16 15:45:10|17.51|17.46|17.46|17.41|17.52|17.47|17.45|17.4|22
1731771920000|2024-11-16 15:45:20|17.47|17.42|17.46|17.41|17.49|17.44|17.46|17.41|12
1731771930000|2024-11-16 15:45:30|17.47|17.42|17.44|17.39|17.47|17.42|17.43|17.38|14
1731771940000|2024-11-16 15:45:40|17.43|17.38|17.45|17.4|17.45|17.4|17.42|17.37|17
1731771950000|2024-11-16 15:45:50|17.46|17.41|17.48|17.43|17.49|17.44|17.43|17.38|24
1731771960000|2024-11-16 15:46:00|17.49|17.44|17.51|17.46|17.51|17.46|17.48|17.43|17
1731771970000|2024-11-16 15:46:10|17.52|17.47|17.57|17.52|17.57|17.52|17.51|17.46|14
1731771980000|2024-11-16 15:46:20|17.58|17.53|17.62|17.57|17.62|17.57|17.58|17.53|9
1731771990000|2024-11-16 15:46:30|17.63|17.58|17.62|17.57|17.65|17.6|17.6|17.55|11
1731772000000|2024-11-16 15:46:40|17.61|17.56|17.6|17.55|17.62|17.57|17.6|17.55|12
1731772010000|2024-11-16 15:46:50|17.61|17.56|17.67|17.62|17.67|17.62|17.61|17.56|11
1731772020000|2024-11-16 15:47:00|17.66|17.61|17.6|17.55|17.66|17.61|17.6|17.55|13
1731772030000|2024-11-16 15:47:10|17.61|17.56|17.58|17.53|17.62|17.57|17.57|17.52|16
1731772040000|2024-11-16 15:47:20|17.57|17.52|17.58|17.53|17.6|17.55|17.56|17.51|14
1731772050000|2024-11-16 15:47:30|17.57|17.52|17.55|17.5|17.58|17.53|17.53|17.48|7
1731772060000|2024-11-16 15:47:40|17.54|17.49|17.53|17.48|17.55|17.5|17.51|17.46|18
1731772070000|2024-11-16 15:47:50|17.52|17.47|17.55|17.5|17.58|17.53|17.52|17.47|13
1731772080000|2024-11-16 15:48:00|17.56|17.51|17.58|17.53|17.61|17.56|17.56|17.51|9
1731772090000|2024-11-16 15:48:10|17.57|17.52|17.5|17.45|17.57|17.52|17.5|17.45|9
1731772100000|2024-11-16 15:48:20|17.49|17.44|17.49|17.44|17.51|17.46|17.47|17.42|9
1731772110000|2024-11-16 15:48:30|17.48|17.43|17.44|17.39|17.49|17.44|17.42|17.37|17
1731772120000|2024-11-16 15:48:40|17.43|17.38|17.43|17.38|17.47|17.42|17.43|17.38|10
1731772130000|2024-11-16 15:48:50|17.42|17.37|17.42|17.37|17.46|17.41|17.42|17.37|15
1731772140000|2024-11-16 15:49:00|17.41|17.36|17.42|17.37|17.45|17.4|17.41|17.36|18
1731772150000|2024-11-16 15:49:10|17.41|17.36|17.41|17.36|17.42|17.37|17.4|17.35|5
1731772160000|2024-11-16 15:49:20|17.4|17.35|17.36|17.31|17.41|17.36|17.36|17.31|12
1731772170000|2024-11-16 15:49:30|17.35|17.3|17.37|17.32|17.38|17.33|17.33|17.28|10
1731772180000|2024-11-16 15:49:40|17.38|17.33|17.44|17.39|17.45|17.4|17.36|17.31|17
1731772190000|2024-11-16 15:49:50|17.45|17.4|17.42|17.37|17.46|17.41|17.42|17.37|9
1731772200000|2024-11-16 15:50:00|17.43|17.38|17.37|17.32|17.44|17.39|17.37|17.32|11
1731772210000|2024-11-16 15:50:10|17.38|17.33|17.36|17.31|17.38|17.33|17.32|17.27|11
1731772220000|2024-11-16 15:50:20|17.34|17.29|17.44|17.39|17.44|17.39|17.33|17.28|12
1731772230000|2024-11-16 15:50:30|17.43|17.38|17.47|17.42|17.49|17.44|17.43|17.38|20
1731772240000|2024-11-16 15:50:40|17.46|17.41|17.51|17.46|17.52|17.47|17.46|17.41|12
1731772250000|2024-11-16 15:50:50|17.5|17.45|17.52|17.47|17.52|17.47|17.5|17.45|5
1731772260000|2024-11-16 15:51:00|17.51|17.46|17.45|17.4|17.51|17.46|17.44|17.39|13
1731772270000|2024-11-16 15:51:10|17.44|17.39|17.45|17.4|17.45|17.4|17.42|17.37|8
1731772280000|2024-11-16 15:51:20|17.46|17.41|17.42|17.37|17.47|17.42|17.4|17.35|13
1731772290000|2024-11-16 15:51:30|17.43|17.38|17.51|17.46|17.53|17.48|17.43|17.38|11
1731772300000|2024-11-16 15:51:40|17.5|17.45|17.45|17.4|17.53|17.48|17.44|17.39|20
1731772310000|2024-11-16 15:51:50|17.44|17.39|17.46|17.41|17.48|17.43|17.43|17.38|17
1731772320000|2024-11-16 15:52:00|17.45|17.4|17.45|17.4|17.45|17.4|17.43|17.38|9
1731772330000|2024-11-16 15:52:10|17.44|17.39|17.43|17.38|17.45|17.4|17.42|17.37|6
1731772340000|2024-11-16 15:52:20|17.42|17.37|17.41|17.36|17.45|17.4|17.41|17.36|18
1731772350000|2024-11-16 15:52:30|17.42|17.37|17.53|17.48|17.53|17.48|17.41|17.36|17
1731772360000|2024-11-16 15:52:40|17.52|17.47|17.51|17.46|17.52|17.47|17.48|17.43|12
1731772370000|2024-11-16 15:52:50|17.5|17.45|17.46|17.41|17.5|17.45|17.46|17.41|11
1731772380000|2024-11-16 15:53:00|17.47|17.42|17.5|17.45|17.51|17.46|17.47|17.42|12
1731772390000|2024-11-16 15:53:10|17.52|17.47|17.57|17.52|17.57|17.52|17.52|17.47|12
1731772400000|2024-11-16 15:53:20|17.56|17.51|17.56|17.51|17.59|17.54|17.56|17.51|14
1731772410000|2024-11-16 15:53:30|17.55|17.5|17.52|17.47|17.55|17.5|17.48|17.43|14
1731772420000|2024-11-16 15:53:40|17.53|17.48|17.6|17.55|17.61|17.56|17.53|17.48|10
1731772430000|2024-11-16 15:53:50|17.61|17.56|17.62|17.57|17.63|17.58|17.59|17.54|14
1731772440000|2024-11-16 15:54:00|17.61|17.56|17.63|17.58|17.63|17.58|17.59|17.54|7
1731772450000|2024-11-16 15:54:10|17.64|17.59|17.64|17.59|17.64|17.59|17.62|17.57|5
1731772460000|2024-11-16 15:54:20|17.63|17.58|17.64|17.59|17.65|17.6|17.63|17.58|12
1731772470000|2024-11-16 15:54:30|17.63|17.58|17.71|17.66|17.72|17.67|17.63|17.58|10
1731772480000|2024-11-16 15:54:40|17.7|17.65|17.7|17.65|17.72|17.67|17.68|17.63|18
1731772490000|2024-11-16 15:54:50|17.69|17.64|17.74|17.69|17.75|17.7|17.69|17.64|10
1731772500000|2024-11-16 15:55:00|17.73|17.68|17.7|17.65|17.73|17.68|17.7|17.65|12
1731772510000|2024-11-16 15:55:10|17.71|17.66|17.68|17.63|17.72|17.67|17.67|17.62|12
1731772520000|2024-11-16 15:55:20|17.67|17.62|17.66|17.61|17.67|17.62|17.65|17.6|8
1731772530000|2024-11-16 15:55:30|17.67|17.62|17.65|17.6|17.68|17.63|17.64|17.59|11
1731772540000|2024-11-16 15:55:40|17.64|17.59|17.61|17.56|17.64|17.59|17.6|17.55|6
1731772550000|2024-11-16 15:55:50|17.62|17.57|17.63|17.58|17.64|17.59|17.61|17.56|14
1731772560000|2024-11-16 15:56:00|17.62|17.57|17.61|17.56|17.64|17.59|17.6|17.55|12
1731772570000|2024-11-16 15:56:10|17.6|17.55|17.61|17.56|17.63|17.58|17.59|17.54|12
1731772580000|2024-11-16 15:56:20|17.6|17.55|17.64|17.59|17.64|17.59|17.6|17.55|11
1731772590000|2024-11-16 15:56:30|17.63|17.58|17.6|17.55|17.64|17.59|17.6|17.55|12
1731772600000|2024-11-16 15:56:40|17.59|17.54|17.68|17.63|17.69|17.64|17.56|17.51|14
1731772610000|2024-11-16 15:56:50|17.67|17.62|17.67|17.62|17.67|17.62|17.64|17.59|11
1731772620000|2024-11-16 15:57:00|17.66|17.61|17.7|17.65|17.71|17.66|17.66|17.61|13
1731772630000|2024-11-16 15:57:10|17.69|17.64|17.69|17.64|17.7|17.65|17.67|17.62|11
1731772640000|2024-11-16 15:57:20|17.7|17.65|17.67|17.62|17.7|17.65|17.66|17.61|8
1731772650000|2024-11-16 15:57:30|17.66|17.61|17.64|17.59|17.66|17.61|17.61|17.56|14
1731772660000|2024-11-16 15:57:40|17.65|17.6|17.6|17.55|17.66|17.61|17.59|17.54|9
1731772670000|2024-11-16 15:57:50|17.61|17.56|17.6|17.55|17.61|17.56|17.59|17.54|10
1731772680000|2024-11-16 15:58:00|17.61|17.56|17.58|17.53|17.61|17.56|17.56|17.51|16
1731772690000|2024-11-16 15:58:10|17.57|17.52|17.59|17.54|17.6|17.55|17.57|17.52|15
1731772700000|2024-11-16 15:58:20|17.58|17.53|17.59|17.54|17.6|17.55|17.57|17.52|14
1731772710000|2024-11-16 15:58:30|17.58|17.53|17.56|17.51|17.58|17.53|17.55|17.5|9
1731772720000|2024-11-16 15:58:40|17.55|17.5|17.54|17.49|17.55|17.5|17.53|17.48|4
1731772730000|2024-11-16 15:58:50|17.55|17.5|17.56|17.51|17.56|17.51|17.54|17.49|12
1731772740000|2024-11-16 15:59:00|17.55|17.5|17.51|17.46|17.55|17.5|17.51|17.46|11
1731772750000|2024-11-16 15:59:10|17.5|17.45|17.51|17.46|17.51|17.46|17.49|17.44|12
1731772760000|2024-11-16 15:59:20|17.52|17.47|17.52|17.47|17.53|17.48|17.5|17.45|15
1731772770000|2024-11-16 15:59:30|17.53|17.48|17.5|17.45|17.53|17.48|17.5|17.45|10
1731772780000|2024-11-16 15:59:40|17.49|17.44|17.51|17.46|17.52|17.47|17.47|17.42|13
1731772790000|2024-11-16 15:59:50|17.52|17.47|17.52|17.47|17.54|17.49|17.51|17.46|7
1731772800000|2024-11-16 16:00:00|17.51|17.46|17.53|17.48|17.53|17.48|17.5|17.45|7
1731772810000|2024-11-16 16:00:10|17.54|17.49|17.51|17.46|17.59|17.54|17.51|17.46|14
1731772820000|2024-11-16 16:00:20|17.5|17.45|17.46|17.41|17.51|17.46|17.46|17.41|10
1731772830000|2024-11-16 16:00:30|17.47|17.42|17.48|17.43|17.49|17.44|17.47|17.42|10
1731772840000|2024-11-16 16:00:40|17.49|17.44|17.57|17.52|17.57|17.52|17.49|17.44|9
1731772850000|2024-11-16 16:00:50|17.58|17.53|17.61|17.56|17.61|17.56|17.57|17.52|14
1731772860000|2024-11-16 16:01:00|17.62|17.57|17.62|17.57|17.65|17.6|17.61|17.56|15
1731772870000|2024-11-16 16:01:10|17.63|17.58|17.66|17.61|17.66|17.61|17.63|17.58|8
1731772880000|2024-11-16 16:01:20|17.65|17.6|17.64|17.59|17.66|17.61|17.62|17.57|12
1731772890000|2024-11-16 16:01:30|17.63|17.58|17.54|17.49|17.63|17.58|17.53|17.48|12
1731772900000|2024-11-16 16:01:40|17.53|17.48|17.5|17.45|17.53|17.48|17.48|17.43|8
1731772910000|2024-11-16 16:01:50|17.51|17.46|17.49|17.44|17.51|17.46|17.47|17.42|13
1731772920000|2024-11-16 16:02:00|17.5|17.45|17.45|17.4|17.5|17.45|17.45|17.4|18
1731772930000|2024-11-16 16:02:10|17.46|17.41|17.43|17.38|17.46|17.41|17.43|17.38|13
1731772940000|2024-11-16 16:02:20|17.44|17.39|17.43|17.38|17.46|17.41|17.41|17.36|14
1731772950000|2024-11-16 16:02:30|17.42|17.37|17.46|17.41|17.48|17.43|17.42|17.37|19
1731772960000|2024-11-16 16:02:40|17.47|17.42|17.46|17.41|17.47|17.42|17.44|17.39|10
1731772970000|2024-11-16 16:02:50|17.47|17.42|17.5|17.45|17.51|17.46|17.47|17.42|14
1731772980000|2024-11-16 16:03:00|17.52|17.47|17.58|17.53|17.58|17.53|17.52|17.47|13
1731772990000|2024-11-16 16:03:10|17.59|17.54|17.54|17.49|17.61|17.56|17.54|17.49|11
1731773000000|2024-11-16 16:03:20|17.55|17.5|17.58|17.53|17.58|17.53|17.55|17.5|12
1731773010000|2024-11-16 16:03:30|17.57|17.52|17.6|17.55|17.62|17.57|17.57|17.52|15
1731773020000|2024-11-16 16:03:40|17.61|17.56|17.64|17.59|17.64|17.59|17.6|17.55|12
1731773030000|2024-11-16 16:03:50|17.66|17.61|17.66|17.61|17.66|17.61|17.64|17.59|9
1731773040000|2024-11-16 16:04:00|17.67|17.62|17.68|17.63|17.69|17.64|17.67|17.62|8
1731773050000|2024-11-16 16:04:10|17.69|17.64|17.69|17.64|17.71|17.66|17.69|17.64|13
1731773060000|2024-11-16 16:04:20|17.68|17.63|17.72|17.67|17.73|17.68|17.68|17.63|11
1731773070000|2024-11-16 16:04:30|17.73|17.68|17.72|17.67|17.73|17.68|17.72|17.67|6
1731773080000|2024-11-16 16:04:40|17.73|17.68|17.73|17.68|17.73|17.68|17.71|17.66|13
1731773090000|2024-11-16 16:04:50|17.72|17.67|17.76|17.71|17.77|17.72|17.72|17.67|17
1731773100000|2024-11-16 16:05:00|17.77|17.72|17.8|17.75|17.8|17.75|17.76|17.71|16
1731773110000|2024-11-16 16:05:10|17.81|17.76|17.83|17.78|17.83|17.78|17.8|17.75|11
1731773120000|2024-11-16 16:05:20|17.82|17.77|17.77|17.72|17.82|17.77|17.77|17.72|18
1731773130000|2024-11-16 16:05:30|17.78|17.73|17.8|17.75|17.8|17.75|17.78|17.73|8
1731773140000|2024-11-16 16:05:40|17.79|17.74|17.78|17.73|17.79|17.74|17.77|17.72|8
1731773150000|2024-11-16 16:05:50|17.79|17.74|17.79|17.74|17.79|17.74|17.77|17.72|7
1731773160000|2024-11-16 16:06:00|17.78|17.73|17.79|17.74|17.79|17.74|17.77|17.72|12
1731773170000|2024-11-16 16:06:10|17.8|17.75|17.81|17.76|17.82|17.77|17.79|17.74|10
1731773180000|2024-11-16 16:06:20|17.83|17.78|17.86|17.81|17.86|17.81|17.83|17.78|6
1731773190000|2024-11-16 16:06:30|17.87|17.82|17.88|17.83|17.89|17.84|17.87|17.82|8
1731773200000|2024-11-16 16:06:40|17.87|17.82|17.88|17.83|17.89|17.84|17.87|17.82|6
1731773210000|2024-11-16 16:06:50|17.89|17.84|17.85|17.8|17.89|17.84|17.85|17.8|5
1731773220000|2024-11-16 16:07:00|17.87|17.82|17.9|17.85|17.9|17.85|17.86|17.81|10
1731773230000|2024-11-16 16:07:10|17.91|17.86|17.91|17.86|17.91|17.86|17.89|17.84|15
1731773240000|2024-11-16 16:07:20|17.9|17.85|17.88|17.83|17.9|17.85|17.87|17.82|5
1731773250000|2024-11-16 16:07:30|17.87|17.82|17.86|17.81|17.88|17.83|17.84|17.79|10
1731773260000|2024-11-16 16:07:40|17.85|17.8|17.9|17.85|17.91|17.86|17.85|17.8|10
1731773270000|2024-11-16 16:07:50|17.89|17.84|17.87|17.82|17.89|17.84|17.86|17.81|7
1731773280000|2024-11-16 16:08:00|17.88|17.83|17.83|17.78|17.88|17.83|17.82|17.77|8
1731773290000|2024-11-16 16:08:10|17.82|17.77|17.79|17.74|17.82|17.77|17.77|17.72|11
1731773300000|2024-11-16 16:08:20|17.78|17.73|17.78|17.73|17.8|17.75|17.77|17.72|9
1731773310000|2024-11-16 16:08:30|17.79|17.74|17.82|17.77|17.82|17.77|17.79|17.74|10
1731773320000|2024-11-16 16:08:40|17.81|17.76|17.79|17.74|17.82|17.77|17.79|17.74|7
1731773330000|2024-11-16 16:08:50|17.78|17.73|17.73|17.68|17.8|17.75|17.73|17.68|13
1731773340000|2024-11-16 16:09:00|17.74|17.69|17.77|17.72|17.77|17.72|17.74|17.69|8
1731773350000|2024-11-16 16:09:10|17.76|17.71|17.77|17.72|17.78|17.73|17.76|17.71|10
1731773360000|2024-11-16 16:09:20|17.76|17.71|17.66|17.61|17.76|17.71|17.66|17.61|13
1731773370000|2024-11-16 16:09:30|17.67|17.62|17.65|17.6|17.67|17.62|17.64|17.59|9
1731773380000|2024-11-16 16:09:40|17.64|17.59|17.73|17.68|17.73|17.68|17.62|17.57|14
1731773390000|2024-11-16 16:09:50|17.74|17.69|17.67|17.62|17.74|17.69|17.65|17.6|13
1731773400000|2024-11-16 16:10:00|17.66|17.61|17.67|17.62|17.68|17.63|17.63|17.58|16
1731773410000|2024-11-16 16:10:10|17.68|17.63|17.59|17.54|17.68|17.63|17.59|17.54|11
1731773420000|2024-11-16 16:10:20|17.6|17.55|17.58|17.53|17.61|17.56|17.57|17.52|9
1731773430000|2024-11-16 16:10:30|17.59|17.54|17.56|17.51|17.59|17.54|17.56|17.51|4
1731773440000|2024-11-16 16:10:40|17.57|17.52|17.54|17.49|17.58|17.53|17.53|17.48|10
1731773450000|2024-11-16 16:10:50|17.55|17.5|17.52|17.47|17.56|17.51|17.5|17.45|13
1731773460000|2024-11-16 16:11:00|17.53|17.48|17.56|17.51|17.57|17.52|17.53|17.48|16
1731773470000|2024-11-16 16:11:10|17.57|17.52|17.56|17.51|17.57|17.52|17.55|17.5|16
1731773480000|2024-11-16 16:11:20|17.57|17.52|17.53|17.48|17.57|17.52|17.53|17.48|9
1731773490000|2024-11-16 16:11:30|17.52|17.47|17.56|17.51|17.58|17.53|17.52|17.47|16
1731773500000|2024-11-16 16:11:40|17.57|17.52|17.59|17.54|17.59|17.54|17.57|17.52|13
1731773510000|2024-11-16 16:11:50|17.58|17.53|17.57|17.52|17.59|17.54|17.57|17.52|6
1731773520000|2024-11-16 16:12:00|17.56|17.51|17.52|17.47|17.56|17.51|17.52|17.47|11
1731773530000|2024-11-16 16:12:10|17.53|17.48|17.53|17.48|17.54|17.49|17.52|17.47|11
1731773540000|2024-11-16 16:12:20|17.54|17.49|17.58|17.53|17.58|17.53|17.54|17.49|7
1731773550000|2024-11-16 16:12:30|17.59|17.54|17.6|17.55|17.62|17.57|17.58|17.53|8
1731773560000|2024-11-16 16:12:40|17.59|17.54|17.57|17.52|17.59|17.54|17.55|17.5|9
1731773570000|2024-11-16 16:12:50|17.56|17.51|17.59|17.54|17.59|17.54|17.56|17.51|10
1731773580000|2024-11-16 16:13:00|17.6|17.55|17.56|17.51|17.6|17.55|17.55|17.5|13
1731773590000|2024-11-16 16:13:10|17.57|17.52|17.52|17.47|17.57|17.52|17.51|17.46|20
1731773600000|2024-11-16 16:13:20|17.51|17.46|17.52|17.47|17.53|17.48|17.5|17.45|12
1731773610000|2024-11-16 16:13:30|17.53|17.48|17.51|17.46|17.54|17.49|17.51|17.46|15
1731773620000|2024-11-16 16:13:40|17.52|17.47|17.49|17.44|17.52|17.47|17.49|17.44|8
1731773630000|2024-11-16 16:13:50|17.5|17.45|17.51|17.46|17.52|17.47|17.49|17.44|14
1731773640000|2024-11-16 16:14:00|17.5|17.45|17.49|17.44|17.51|17.46|17.49|17.44|12
1731773650000|2024-11-16 16:14:10|17.47|17.42|17.45|17.4|17.48|17.43|17.44|17.39|9
1731773660000|2024-11-16 16:14:20|17.46|17.41|17.49|17.44|17.49|17.44|17.46|17.41|8
1731773670000|2024-11-16 16:14:30|17.5|17.45|17.51|17.46|17.51|17.46|17.5|17.45|8
1731773680000|2024-11-16 16:14:40|17.52|17.47|17.52|17.47|17.54|17.49|17.5|17.45|13
1731773690000|2024-11-16 16:14:50|17.51|17.46|17.55|17.5|17.55|17.5|17.51|17.46|9
1731773700000|2024-11-16 16:15:00|17.56|17.51|17.6|17.55|17.61|17.56|17.55|17.5|11
1731773710000|2024-11-16 16:15:10|17.61|17.56|17.64|17.59|17.66|17.61|17.61|17.56|10
1731773720000|2024-11-16 16:15:20|17.63|17.58|17.66|17.61|17.66|17.61|17.63|17.58|18
1731773730000|2024-11-16 16:15:30|17.67|17.62|17.66|17.61|17.68|17.63|17.65|17.6|12
1731773740000|2024-11-16 16:15:40|17.65|17.6|17.6|17.55|17.66|17.61|17.59|17.54|12
1731773750000|2024-11-16 16:15:50|17.59|17.54|17.57|17.52|17.59|17.54|17.56|17.51|7
1731773760000|2024-11-16 16:16:00|17.55|17.5|17.57|17.52|17.58|17.53|17.54|17.49|13
1731773770000|2024-11-16 16:16:10|17.56|17.51|17.56|17.51|17.59|17.54|17.55|17.5|10
1731773780000|2024-11-16 16:16:20|17.57|17.52|17.57|17.52|17.58|17.53|17.56|17.51|7
1731773790000|2024-11-16 16:16:30|17.58|17.53|17.6|17.55|17.6|17.55|17.58|17.53|5
1731773800000|2024-11-16 16:16:40|17.59|17.54|17.64|17.59|17.64|17.59|17.58|17.53|14
1731773810000|2024-11-16 16:16:50|17.63|17.58|17.69|17.64|17.69|17.64|17.62|17.57|9
1731773820000|2024-11-16 16:17:00|17.68|17.63|17.67|17.62|17.69|17.64|17.67|17.62|10
1731773830000|2024-11-16 16:17:10|17.66|17.61|17.65|17.6|17.67|17.62|17.65|17.6|8
1731773840000|2024-11-16 16:17:20|17.66|17.61|17.55|17.5|17.67|17.62|17.54|17.49|13
1731773850000|2024-11-16 16:17:30|17.54|17.49|17.56|17.51|17.57|17.52|17.54|17.49|9
1731773860000|2024-11-16 16:17:40|17.57|17.52|17.56|17.51|17.58|17.53|17.55|17.5|10
1731773870000|2024-11-16 16:17:50|17.57|17.52|17.56|17.51|17.58|17.53|17.55|17.5|6
1731773880000|2024-11-16 16:18:00|17.54|17.49|17.54|17.49|17.55|17.5|17.53|17.48|13
1731773890000|2024-11-16 16:18:10|17.53|17.48|17.51|17.46|17.54|17.49|17.51|17.46|11
1731773900000|2024-11-16 16:18:20|17.5|17.45|17.44|17.39|17.5|17.45|17.44|17.39|13
1731773910000|2024-11-16 16:18:30|17.45|17.4|17.44|17.39|17.46|17.41|17.44|17.39|10
1731773920000|2024-11-16 16:18:40|17.45|17.4|17.45|17.4|17.46|17.41|17.44|17.39|13
1731773930000|2024-11-16 16:18:50|17.44|17.39|17.45|17.4|17.47|17.42|17.44|17.39|8
1731773940000|2024-11-16 16:19:00|17.46|17.41|17.46|17.41|17.47|17.42|17.42|17.37|13
1731773950000|2024-11-16 16:19:10|17.45|17.4|17.49|17.44|17.49|17.44|17.43|17.38|14
1731773960000|2024-11-16 16:19:20|17.48|17.43|17.44|17.39|17.48|17.43|17.44|17.39|7
1731773970000|2024-11-16 16:19:30|17.45|17.4|17.44|17.39|17.45|17.4|17.43|17.38|12
1731773980000|2024-11-16 16:19:40|17.43|17.38|17.45|17.4|17.46|17.41|17.43|17.38|13
1731773990000|2024-11-16 16:19:50|17.44|17.39|17.41|17.36|17.45|17.4|17.41|17.36|8
1731774000000|2024-11-16 16:20:00|17.4|17.35|17.42|17.37|17.42|17.37|17.39|17.34|13
1731774010000|2024-11-16 16:20:10|17.43|17.38|17.4|17.35|17.43|17.38|17.4|17.35|8
1731774020000|2024-11-16 16:20:20|17.39|17.34|17.39|17.34|17.4|17.35|17.39|17.34|3
1731774030000|2024-11-16 16:20:30|17.4|17.35|17.44|17.39|17.44|17.39|17.39|17.34|11
1731774040000|2024-11-16 16:20:40|17.45|17.4|17.44|17.39|17.47|17.42|17.44|17.39|7
1731774050000|2024-11-16 16:20:50|17.43|17.38|17.41|17.36|17.44|17.39|17.41|17.36|11
1731774060000|2024-11-16 16:21:00|17.42|17.37|17.44|17.39|17.44|17.39|17.4|17.35|11
1731774070000|2024-11-16 16:21:10|17.43|17.38|17.37|17.32|17.43|17.38|17.35|17.3|15
1731774080000|2024-11-16 16:21:20|17.38|17.33|17.42|17.37|17.42|17.37|17.38|17.33|6
1731774090000|2024-11-16 16:21:30|17.41|17.36|17.47|17.42|17.48|17.43|17.41|17.36|11
1731774100000|2024-11-16 16:21:40|17.46|17.41|17.46|17.41|17.47|17.42|17.46|17.41|9
1731774110000|2024-11-16 16:21:50|17.45|17.4|17.42|17.37|17.46|17.41|17.42|17.37|8
1731774120000|2024-11-16 16:22:00|17.43|17.38|17.42|17.37|17.43|17.38|17.41|17.36|10
1731774130000|2024-11-16 16:22:10|17.41|17.36|17.43|17.38|17.44|17.39|17.41|17.36|7
1731774140000|2024-11-16 16:22:20|17.42|17.37|17.42|17.37|17.43|17.38|17.42|17.37|7
1731774150000|2024-11-16 16:22:30|17.41|17.36|17.39|17.34|17.42|17.37|17.39|17.34|7
1731774160000|2024-11-16 16:22:40|17.38|17.33|17.36|17.31|17.38|17.33|17.36|17.31|9
1731774170000|2024-11-16 16:22:50|17.37|17.32|17.38|17.33|17.39|17.34|17.37|17.32|4
1731774180000|2024-11-16 16:23:00|17.39|17.34|17.46|17.41|17.48|17.43|17.39|17.34|12
1731774190000|2024-11-16 16:23:10|17.45|17.4|17.45|17.4|17.47|17.42|17.45|17.4|9
1731774200000|2024-11-16 16:23:20|17.46|17.41|17.48|17.43|17.48|17.43|17.45|17.4|15
1731774210000|2024-11-16 16:23:30|17.47|17.42|17.42|17.37|17.47|17.42|17.42|17.37|12
1731774220000|2024-11-16 16:23:40|17.41|17.36|17.39|17.34|17.43|17.38|17.39|17.34|8
1731774230000|2024-11-16 16:23:50|17.4|17.35|17.34|17.29|17.4|17.35|17.34|17.29|9
1731774240000|2024-11-16 16:24:00|17.33|17.28|17.36|17.31|17.39|17.34|17.33|17.28|14
1731774250000|2024-11-16 16:24:10|17.37|17.32|17.34|17.29|17.37|17.32|17.34|17.29|6
1731774260000|2024-11-16 16:24:20|17.33|17.28|17.32|17.27|17.34|17.29|17.31|17.26|6
1731774270000|2024-11-16 16:24:30|17.33|17.28|17.34|17.29|17.34|17.29|17.32|17.27|4
1731774280000|2024-11-16 16:24:40|17.35|17.3|17.38|17.33|17.38|17.33|17.35|17.3|8
1731774290000|2024-11-16 16:24:50|17.39|17.34|17.37|17.32|17.39|17.34|17.36|17.31|13
1731774300000|2024-11-16 16:25:00|17.38|17.33|17.36|17.31|17.4|17.35|17.36|17.31|12
1731774310000|2024-11-16 16:25:10|17.37|17.32|17.36|17.31|17.37|17.32|17.35|17.3|6
1731774320000|2024-11-16 16:25:20|17.37|17.32|17.33|17.28|17.37|17.32|17.32|17.27|11
1731774330000|2024-11-16 16:25:30|17.32|17.27|17.37|17.32|17.37|17.32|17.32|17.27|15
1731774340000|2024-11-16 16:25:40|17.38|17.33|17.38|17.33|17.4|17.35|17.37|17.32|13
1731774350000|2024-11-16 16:25:50|17.39|17.34|17.38|17.33|17.4|17.35|17.37|17.32|14
1731774360000|2024-11-16 16:26:00|17.39|17.34|17.41|17.36|17.42|17.37|17.39|17.34|5
1731774370000|2024-11-16 16:26:10|17.42|17.37|17.42|17.37|17.43|17.38|17.41|17.36|11
1731774380000|2024-11-16 16:26:20|17.43|17.38|17.42|17.37|17.43|17.38|17.41|17.36|12
1731774390000|2024-11-16 16:26:30|17.43|17.38|17.44|17.39|17.45|17.4|17.43|17.38|12
1731774400000|2024-11-16 16:26:40|17.45|17.4|17.46|17.41|17.46|17.41|17.44|17.39|8
1731774410000|2024-11-16 16:26:50|17.45|17.4|17.46|17.41|17.46|17.41|17.45|17.4|16
1731774420000|2024-11-16 16:27:00|17.45|17.4|17.48|17.43|17.48|17.43|17.44|17.39|12
1731774430000|2024-11-16 16:27:10|17.49|17.44|17.51|17.46|17.51|17.46|17.48|17.43|9
1731774440000|2024-11-16 16:27:20|17.52|17.47|17.55|17.5|17.56|17.51|17.52|17.47|12
1731774450000|2024-11-16 16:27:30|17.56|17.51|17.54|17.49|17.56|17.51|17.54|17.49|7
1731774460000|2024-11-16 16:27:40|17.55|17.5|17.55|17.5|17.55|17.5|17.54|17.49|3
1731774470000|2024-11-16 16:27:50|17.54|17.49|17.54|17.49|17.56|17.51|17.53|17.48|7
1731774480000|2024-11-16 16:28:00|17.55|17.5|17.59|17.54|17.61|17.56|17.55|17.5|11
1731774490000|2024-11-16 16:28:10|17.58|17.53|17.56|17.51|17.58|17.53|17.56|17.51|3
1731774500000|2024-11-16 16:28:20|17.55|17.5|17.55|17.5|17.55|17.5|17.55|17.5|1
1731774510000|2024-11-16 16:28:30|17.56|17.51|17.55|17.5|17.56|17.51|17.54|17.49|4
1731774520000|2024-11-16 16:28:40|17.54|17.49|17.58|17.53|17.58|17.53|17.52|17.47|12
1731774530000|2024-11-16 16:28:50|17.57|17.52|17.57|17.52|17.59|17.54|17.56|17.51|7
1731774540000|2024-11-16 16:29:00|17.58|17.53|17.6|17.55|17.61|17.56|17.58|17.53|9
1731774550000|2024-11-16 16:29:10|17.59|17.54|17.62|17.57|17.62|17.57|17.59|17.54|3
1731774560000|2024-11-16 16:29:20|17.61|17.56|17.62|17.57|17.62|17.57|17.6|17.55|10
1731774570000|2024-11-16 16:29:30|17.61|17.56|17.6|17.55|17.62|17.57|17.59|17.54|7
1731774580000|2024-11-16 16:29:40|17.61|17.56|17.64|17.59|17.64|17.59|17.61|17.56|6
1731774590000|2024-11-16 16:29:50|17.65|17.6|17.67|17.62|17.67|17.62|17.64|17.59|10
1731774600000|2024-11-16 16:30:00|17.68|17.63|17.72|17.67|17.72|17.67|17.68|17.63|7
1731774610000|2024-11-16 16:30:10|17.71|17.66|17.72|17.67|17.74|17.69|17.7|17.65|9
1731774620000|2024-11-16 16:30:20|17.73|17.68|17.75|17.7|17.75|17.7|17.73|17.68|5
1731774630000|2024-11-16 16:30:30|17.76|17.71|17.75|17.7|17.78|17.73|17.75|17.7|10
1731774640000|2024-11-16 16:30:40|17.76|17.71|17.8|17.75|17.8|17.75|17.76|17.71|6
1731774650000|2024-11-16 16:30:50|17.79|17.74|17.8|17.75|17.8|17.75|17.77|17.72|10
1731774660000|2024-11-16 16:31:00|17.81|17.76|17.85|17.8|17.85|17.8|17.81|17.76|9
1731774670000|2024-11-16 16:31:10|17.86|17.81|17.85|17.8|17.86|17.81|17.84|17.79|10
1731774680000|2024-11-16 16:31:20|17.86|17.81|17.88|17.83|17.88|17.83|17.85|17.8|5
1731774690000|2024-11-16 16:31:30|17.89|17.84|17.89|17.84|17.89|17.84|17.88|17.83|7
1731774700000|2024-11-16 16:31:40|17.9|17.85|17.91|17.86|17.91|17.86|17.89|17.84|4
1731774710000|2024-11-16 16:31:50|17.9|17.85|17.94|17.89|17.94|17.89|17.9|17.85|11
1731774720000|2024-11-16 16:32:00|17.93|17.88|17.94|17.89|17.95|17.9|17.91|17.86|14
1731774730000|2024-11-16 16:32:10|17.95|17.9|17.98|17.93|17.99|17.94|17.95|17.9|10
1731774740000|2024-11-16 16:32:20|17.99|17.94|17.99|17.94|17.99|17.94|17.97|17.92|5
1731774750000|2024-11-16 16:32:30|18|17.95|18|17.95|18|17.95|17.99|17.94|7
1731774760000|2024-11-16 16:32:40|17.99|17.94|18|17.95|18.01|17.96|17.98|17.93|11
1731774770000|2024-11-16 16:32:50|17.99|17.94|17.97|17.92|18|17.95|17.97|17.92|5
1731774780000|2024-11-16 16:33:00|17.95|17.9|17.99|17.94|17.99|17.94|17.95|17.9|13
1731774790000|2024-11-16 16:33:10|18|17.95|18.01|17.96|18.01|17.96|17.98|17.93|8
1731774800000|2024-11-16 16:33:20|18.02|17.97|18.05|18|18.05|18|18.01|17.96|9
1731774810000|2024-11-16 16:33:30|18.04|17.99|18.05|18|18.06|18.01|18.04|17.99|4
1731774820000|2024-11-16 16:33:40|18.06|18.01|18.13|18.08|18.15|18.1|18.05|18|14
1731774830000|2024-11-16 16:33:50|18.14|18.09|18.16|18.11|18.17|18.12|18.13|18.08|15
1731774840000|2024-11-16 16:34:00|18.15|18.1|18.13|18.08|18.15|18.1|18.12|18.07|12
1731774850000|2024-11-16 16:34:10|18.12|18.07|18.14|18.09|18.15|18.1|18.1|18.05|15
1731774860000|2024-11-16 16:34:20|18.13|18.08|18.12|18.07|18.13|18.08|18.09|18.04|13
1731774870000|2024-11-16 16:34:30|18.13|18.08|18.08|18.03|18.13|18.08|18.07|18.02|14
1731774880000|2024-11-16 16:34:40|18.09|18.04|18.09|18.04|18.1|18.05|18.06|18.01|13
1731774890000|2024-11-16 16:34:50|18.1|18.05|18.12|18.07|18.13|18.08|18.1|18.05|7
1731774900000|2024-11-16 16:35:00|18.11|18.06|18.08|18.03|18.11|18.06|18.07|18.02|16
1731774910000|2024-11-16 16:35:10|18.09|18.04|18.09|18.04|18.1|18.05|18.07|18.02|13
1731774920000|2024-11-16 16:35:20|18.1|18.05|18.14|18.09|18.14|18.09|18.1|18.05|9
1731774930000|2024-11-16 16:35:30|18.15|18.1|18.1|18.05|18.15|18.1|18.08|18.03|14
1731774940000|2024-11-16 16:35:40|18.12|18.07|18.12|18.07|18.14|18.09|18.11|18.06|8
1731774950000|2024-11-16 16:35:50|18.11|18.06|18.11|18.06|18.13|18.08|18.11|18.06|9
1731774960000|2024-11-16 16:36:00|18.1|18.05|18.06|18.01|18.1|18.05|18.06|18.01|9
1731774970000|2024-11-16 16:36:10|18.07|18.02|18.1|18.05|18.1|18.05|18.06|18.01|8
1731774980000|2024-11-16 16:36:20|18.11|18.06|18.13|18.08|18.15|18.1|18.11|18.06|10
1731774990000|2024-11-16 16:36:30|18.14|18.09|18.15|18.1|18.15|18.1|18.13|18.08|4
1731775000000|2024-11-16 16:36:40|18.16|18.11|18.15|18.1|18.16|18.11|18.15|18.1|10
1731775010000|2024-11-16 16:36:50|18.16|18.11|18.16|18.11|18.16|18.11|18.12|18.07|11
1731775020000|2024-11-16 16:37:00|18.17|18.12|18.19|18.14|18.19|18.14|18.16|18.11|7
1731775030000|2024-11-16 16:37:10|18.2|18.15|18.17|18.12|18.21|18.16|18.16|18.11|11
1731775040000|2024-11-16 16:37:20|18.18|18.13|18.2|18.15|18.2|18.15|18.17|18.12|11
1731775050000|2024-11-16 16:37:30|18.21|18.16|18.24|18.19|18.24|18.19|18.21|18.16|6
1731775060000|2024-11-16 16:37:40|18.23|18.18|18.23|18.18|18.24|18.19|18.22|18.17|7
1731775070000|2024-11-16 16:37:50|18.24|18.19|18.27|18.22|18.27|18.22|18.24|18.19|14
1731775080000|2024-11-16 16:38:00|18.28|18.23|18.27|18.22|18.29|18.24|18.26|18.21|14
1731775090000|2024-11-16 16:38:10|18.28|18.23|18.26|18.21|18.28|18.23|18.26|18.21|7
1731775100000|2024-11-16 16:38:20|18.27|18.22|18.3|18.25|18.3|18.25|18.27|18.22|8
1731775110000|2024-11-16 16:38:30|18.31|18.26|18.33|18.28|18.33|18.28|18.31|18.26|9
1731775120000|2024-11-16 16:38:40|18.34|18.29|18.36|18.31|18.36|18.31|18.33|18.28|7
1731775130000|2024-11-16 16:38:50|18.35|18.3|18.36|18.31|18.37|18.32|18.34|18.29|15
1731775140000|2024-11-16 16:39:00|18.35|18.3|18.38|18.33|18.39|18.34|18.34|18.29|10
1731775150000|2024-11-16 16:39:10|18.39|18.34|18.39|18.34|18.4|18.35|18.38|18.33|11
1731775160000|2024-11-16 16:39:20|18.4|18.35|18.37|18.32|18.4|18.35|18.37|18.32|6
1731775170000|2024-11-16 16:39:30|18.35|18.3|18.35|18.3|18.35|18.3|18.32|18.27|9
1731775180000|2024-11-16 16:39:40|18.36|18.31|18.41|18.36|18.41|18.36|18.36|18.31|12
1731775190000|2024-11-16 16:39:50|18.4|18.35|18.44|18.39|18.46|18.41|18.39|18.34|18
1731775200000|2024-11-16 16:40:00|18.43|18.38|18.42|18.37|18.44|18.39|18.4|18.35|8
1731775210000|2024-11-16 16:40:10|18.41|18.36|18.47|18.42|18.47|18.42|18.39|18.34|13
1731775220000|2024-11-16 16:40:20|18.46|18.41|18.46|18.41|18.47|18.42|18.44|18.39|11
1731775230000|2024-11-16 16:40:30|18.45|18.4|18.38|18.33|18.48|18.43|18.38|18.33|14
1731775240000|2024-11-16 16:40:40|18.37|18.32|18.39|18.34|18.41|18.36|18.37|18.32|13
1731775250000|2024-11-16 16:40:50|18.4|18.35|18.38|18.33|18.42|18.37|18.38|18.33|7
1731775260000|2024-11-16 16:41:00|18.37|18.32|18.45|18.4|18.46|18.41|18.36|18.31|12
1731775270000|2024-11-16 16:41:10|18.44|18.39|18.38|18.33|18.47|18.42|18.38|18.33|11
1731775280000|2024-11-16 16:41:20|18.39|18.34|18.38|18.33|18.41|18.36|18.36|18.31|19
1731775290000|2024-11-16 16:41:30|18.37|18.32|18.42|18.37|18.42|18.37|18.37|18.32|12
1731775300000|2024-11-16 16:41:40|18.44|18.39|18.47|18.42|18.47|18.42|18.41|18.36|13
1731775310000|2024-11-16 16:41:50|18.48|18.43|18.46|18.41|18.48|18.43|18.46|18.41|5
1731775320000|2024-11-16 16:42:00|18.47|18.42|18.47|18.42|18.48|18.43|18.45|18.4|13
1731775330000|2024-11-16 16:42:10|18.46|18.41|18.47|18.42|18.48|18.43|18.44|18.39|8
1731775340000|2024-11-16 16:42:20|18.46|18.41|18.47|18.42|18.48|18.43|18.46|18.41|12
1731775350000|2024-11-16 16:42:30|18.48|18.43|18.48|18.43|18.48|18.43|18.47|18.42|5
1731775360000|2024-11-16 16:42:40|18.5|18.45|18.48|18.43|18.51|18.46|18.48|18.43|5
1731775370000|2024-11-16 16:42:50|18.47|18.42|18.44|18.39|18.49|18.44|18.44|18.39|10
1731775380000|2024-11-16 16:43:00|18.43|18.38|18.41|18.36|18.45|18.4|18.41|18.36|9
1731775390000|2024-11-16 16:43:10|18.4|18.35|18.43|18.38|18.43|18.38|18.4|18.35|10
1731775400000|2024-11-16 16:43:20|18.44|18.39|18.46|18.41|18.47|18.42|18.44|18.39|11
1731775410000|2024-11-16 16:43:30|18.45|18.4|18.46|18.41|18.47|18.42|18.45|18.4|6
1731775420000|2024-11-16 16:43:40|18.47|18.42|18.45|18.4|18.47|18.42|18.41|18.36|14
1731775430000|2024-11-16 16:43:50|18.44|18.39|18.42|18.37|18.45|18.4|18.41|18.36|15
1731775440000|2024-11-16 16:44:00|18.43|18.38|18.45|18.4|18.46|18.41|18.42|18.37|13
1731775450000|2024-11-16 16:44:10|18.44|18.39|18.45|18.4|18.47|18.42|18.43|18.38|10
1731775460000|2024-11-16 16:44:20|18.44|18.39|18.46|18.41|18.46|18.41|18.44|18.39|15
1731775470000|2024-11-16 16:44:30|18.45|18.4|18.47|18.42|18.47|18.42|18.45|18.4|13
1731775480000|2024-11-16 16:44:40|18.48|18.43|18.45|18.4|18.48|18.43|18.43|18.38|15
1731775490000|2024-11-16 16:44:50|18.44|18.39|18.44|18.39|18.44|18.39|18.43|18.38|5
1731775500000|2024-11-16 16:45:00|18.43|18.38|18.38|18.33|18.44|18.39|18.38|18.33|10
1731775510000|2024-11-16 16:45:10|18.39|18.34|18.37|18.32|18.39|18.34|18.36|18.31|9
1731775520000|2024-11-16 16:45:20|18.36|18.31|18.32|18.27|18.36|18.31|18.29|18.24|15
1731775530000|2024-11-16 16:45:30|18.31|18.26|18.26|18.21|18.31|18.26|18.25|18.2|15
1731775540000|2024-11-16 16:45:40|18.25|18.2|18.23|18.18|18.26|18.21|18.22|18.17|11
1731775550000|2024-11-16 16:45:50|18.24|18.19|18.22|18.17|18.24|18.19|18.18|18.13|15
1731775560000|2024-11-16 16:46:00|18.23|18.18|18.22|18.17|18.23|18.18|18.2|18.15|10
1731775570000|2024-11-16 16:46:10|18.21|18.16|18.21|18.16|18.22|18.17|18.18|18.13|12
1731775580000|2024-11-16 16:46:20|18.22|18.17|18.28|18.23|18.3|18.25|18.22|18.17|13
1731775590000|2024-11-16 16:46:30|18.27|18.22|18.33|18.28|18.33|18.28|18.27|18.22|13
1731775600000|2024-11-16 16:46:40|18.32|18.27|18.31|18.26|18.33|18.28|18.31|18.26|12
1731775610000|2024-11-16 16:46:50|18.32|18.27|18.29|18.24|18.33|18.28|18.28|18.23|12
1731775620000|2024-11-16 16:47:00|18.3|18.25|18.31|18.26|18.32|18.27|18.29|18.24|10
1731775630000|2024-11-16 16:47:10|18.3|18.25|18.27|18.22|18.3|18.25|18.27|18.22|14
1731775640000|2024-11-16 16:47:20|18.28|18.23|18.29|18.24|18.3|18.25|18.28|18.23|6
1731775650000|2024-11-16 16:47:30|18.3|18.25|18.33|18.28|18.35|18.3|18.28|18.23|16
1731775660000|2024-11-16 16:47:40|18.34|18.29|18.39|18.34|18.4|18.35|18.34|18.29|10
1731775670000|2024-11-16 16:47:50|18.4|18.35|18.41|18.36|18.42|18.37|18.39|18.34|8
1731775680000|2024-11-16 16:48:00|18.4|18.35|18.44|18.39|18.44|18.39|18.39|18.34|9
1731775690000|2024-11-16 16:48:10|18.43|18.38|18.41|18.36|18.44|18.39|18.41|18.36|9
1731775700000|2024-11-16 16:48:20|18.42|18.37|18.4|18.35|18.42|18.37|18.39|18.34|13
1731775710000|2024-11-16 16:48:30|18.41|18.36|18.42|18.37|18.44|18.39|18.41|18.36|14
1731775720000|2024-11-16 16:48:40|18.43|18.38|18.38|18.33|18.46|18.41|18.38|18.33|10
1731775730000|2024-11-16 16:48:50|18.37|18.32|18.27|18.22|18.37|18.32|18.24|18.19|12
1731775740000|2024-11-16 16:49:00|18.28|18.23|18.29|18.24|18.31|18.26|18.26|18.21|15
1731775750000|2024-11-16 16:49:10|18.3|18.25|18.38|18.33|18.38|18.33|18.3|18.25|10
1731775760000|2024-11-16 16:49:20|18.37|18.32|18.32|18.27|18.38|18.33|18.32|18.27|8
1731775770000|2024-11-16 16:49:30|18.33|18.28|18.3|18.25|18.33|18.28|18.26|18.21|14
1731775780000|2024-11-16 16:49:40|18.29|18.24|18.3|18.25|18.31|18.26|18.28|18.23|8
1731775790000|2024-11-16 16:49:50|18.31|18.26|18.31|18.26|18.32|18.27|18.29|18.24|10
1731775800000|2024-11-16 16:50:00|18.3|18.25|18.34|18.29|18.34|18.29|18.3|18.25|10
1731775810000|2024-11-16 16:50:10|18.33|18.28|18.29|18.24|18.35|18.3|18.29|18.24|15
1731775820000|2024-11-16 16:50:20|18.3|18.25|18.28|18.23|18.3|18.25|18.27|18.22|11
1731775830000|2024-11-16 16:50:30|18.27|18.22|18.27|18.22|18.29|18.24|18.26|18.21|13
1731775840000|2024-11-16 16:50:40|18.28|18.23|18.27|18.22|18.3|18.25|18.27|18.22|10
1731775850000|2024-11-16 16:50:50|18.28|18.23|18.28|18.23|18.3|18.25|18.28|18.23|9
1731775860000|2024-11-16 16:51:00|18.29|18.24|18.33|18.28|18.33|18.28|18.28|18.23|10
1731775870000|2024-11-16 16:51:10|18.34|18.29|18.37|18.32|18.4|18.35|18.34|18.29|12
1731775880000|2024-11-16 16:51:20|18.38|18.33|18.33|18.28|18.4|18.35|18.33|18.28|11
1731775890000|2024-11-16 16:51:30|18.31|18.26|18.29|18.24|18.34|18.29|18.29|18.24|11
1731775900000|2024-11-16 16:51:40|18.3|18.25|18.27|18.22|18.3|18.25|18.24|18.19|19
1731775910000|2024-11-16 16:51:50|18.28|18.23|18.31|18.26|18.31|18.26|18.28|18.23|14
1731775920000|2024-11-16 16:52:00|18.3|18.25|18.27|18.22|18.31|18.26|18.27|18.22|12
1731775930000|2024-11-16 16:52:10|18.26|18.21|18.27|18.22|18.27|18.22|18.25|18.2|12
1731775940000|2024-11-16 16:52:20|18.28|18.23|18.25|18.2|18.28|18.23|18.25|18.2|6
1731775950000|2024-11-16 16:52:30|18.26|18.21|18.3|18.25|18.3|18.25|18.26|18.21|11
1731775960000|2024-11-16 16:52:40|18.31|18.26|18.32|18.27|18.33|18.28|18.3|18.25|10
1731775970000|2024-11-16 16:52:50|18.33|18.28|18.34|18.29|18.34|18.29|18.31|18.26|12
1731775980000|2024-11-16 16:53:00|18.33|18.28|18.32|18.27|18.34|18.29|18.32|18.27|12
1731775990000|2024-11-16 16:53:10|18.31|18.26|18.32|18.27|18.33|18.28|18.31|18.26|8
1731776000000|2024-11-16 16:53:20|18.31|18.26|18.31|18.26|18.33|18.28|18.3|18.25|13
1731776010000|2024-11-16 16:53:30|18.3|18.25|18.33|18.28|18.34|18.29|18.3|18.25|12
1731776020000|2024-11-16 16:53:40|18.34|18.29|18.48|18.43|18.48|18.43|18.33|18.28|22
1731776030000|2024-11-16 16:53:50|18.47|18.42|18.46|18.41|18.47|18.42|18.46|18.41|2
1731776040000|2024-11-16 16:54:00|18.44|18.39|18.45|18.4|18.46|18.41|18.44|18.39|8
1731776050000|2024-11-16 16:54:10|18.46|18.41|18.44|18.39|18.46|18.41|18.44|18.39|9
1731776060000|2024-11-16 16:54:20|18.45|18.4|18.45|18.4|18.46|18.41|18.45|18.4|3
1731776070000|2024-11-16 16:54:30|18.44|18.39|18.4|18.35|18.45|18.4|18.4|18.35|11
1731776080000|2024-11-16 16:54:40|18.41|18.36|18.44|18.39|18.44|18.39|18.4|18.35|6
1731776090000|2024-11-16 16:54:50|18.45|18.4|18.46|18.41|18.46|18.41|18.44|18.39|4
1731776100000|2024-11-16 16:55:00|18.47|18.42|18.46|18.41|18.47|18.42|18.46|18.41|2
1731776110000|2024-11-16 16:55:10|18.47|18.42|18.46|18.41|18.47|18.42|18.46|18.41|8
1731776120000|2024-11-16 16:55:20|18.47|18.42|18.46|18.41|18.47|18.42|18.45|18.4|6
1731776140000|2024-11-16 16:55:40|18.45|18.4|18.44|18.39|18.45|18.4|18.42|18.37|8
1731776150000|2024-11-16 16:55:50|18.43|18.38|18.43|18.38|18.45|18.4|18.43|18.38|5
1731776160000|2024-11-16 16:56:00|18.42|18.37|18.38|18.33|18.43|18.38|18.38|18.33|11
1731776170000|2024-11-16 16:56:10|18.39|18.34|18.36|18.31|18.39|18.34|18.35|18.3|8
1731776180000|2024-11-16 16:56:20|18.37|18.32|18.32|18.27|18.38|18.33|18.32|18.27|7
1731776190000|2024-11-16 16:56:30|18.33|18.28|18.35|18.3|18.36|18.31|18.33|18.28|13
1731776200000|2024-11-16 16:56:40|18.36|18.31|18.34|18.29|18.37|18.32|18.34|18.29|5
1731776210000|2024-11-16 16:56:50|18.35|18.3|18.37|18.32|18.38|18.33|18.35|18.3|5
1731776220000|2024-11-16 16:57:00|18.38|18.33|18.39|18.34|18.4|18.35|18.38|18.33|4
1731776230000|2024-11-16 16:57:10|18.38|18.33|18.37|18.32|18.38|18.33|18.35|18.3|8
1731776240000|2024-11-16 16:57:20|18.36|18.31|18.34|18.29|18.37|18.32|18.34|18.29|11
1731776250000|2024-11-16 16:57:30|18.35|18.3|18.33|18.28|18.35|18.3|18.32|18.27|13
1731776260000|2024-11-16 16:57:40|18.34|18.29|18.32|18.27|18.34|18.29|18.32|18.27|7
1731776270000|2024-11-16 16:57:50|18.33|18.28|18.31|18.26|18.33|18.28|18.3|18.25|13
1731776280000|2024-11-16 16:58:00|18.3|18.25|18.27|18.22|18.31|18.26|18.27|18.22|7
1731776290000|2024-11-16 16:58:10|18.28|18.23|18.27|18.22|18.29|18.24|18.27|18.22|10
1731776300000|2024-11-16 16:58:20|18.26|18.21|18.29|18.24|18.29|18.24|18.26|18.21|10
1731776310000|2024-11-16 16:58:30|18.28|18.23|18.27|18.22|18.29|18.24|18.26|18.21|10
1731776320000|2024-11-16 16:58:40|18.28|18.23|18.34|18.29|18.34|18.29|18.27|18.22|17
1731776330000|2024-11-16 16:58:50|18.33|18.28|18.31|18.26|18.35|18.3|18.3|18.25|11
1731776340000|2024-11-16 16:59:00|18.3|18.25|18.32|18.27|18.33|18.28|18.29|18.24|9
1731776350000|2024-11-16 16:59:10|18.31|18.26|18.31|18.26|18.32|18.27|18.31|18.26|5
1731776360000|2024-11-16 16:59:20|18.32|18.27|18.31|18.26|18.34|18.29|18.31|18.26|10
1731776370000|2024-11-16 16:59:30|18.32|18.27|18.26|18.21|18.32|18.27|18.26|18.21|10
1731776380000|2024-11-16 16:59:40|18.27|18.22|18.23|18.18|18.27|18.22|18.22|18.17|11
1731776390000|2024-11-16 16:59:50|18.24|18.19|18.25|18.2|18.25|18.2|18.24|18.19|6
1731776400000|2024-11-16 17:00:00|18.24|18.19|18.21|18.16|18.24|18.19|18.2|18.15|8
1731776410000|2024-11-16 17:00:10|18.22|18.17|18.24|18.19|18.24|18.19|18.22|18.17|9
1731776420000|2024-11-16 17:00:20|18.23|18.18|18.2|18.15|18.24|18.19|18.18|18.13|15
1731776430000|2024-11-16 17:00:30|18.21|18.16|18.24|18.19|18.24|18.19|18.2|18.15|6
1731776440000|2024-11-16 17:00:40|18.25|18.2|18.22|18.17|18.26|18.21|18.22|18.17|10
1731776450000|2024-11-16 17:00:50|18.23|18.18|18.13|18.08|18.24|18.19|18.13|18.08|16
1731776460000|2024-11-16 17:01:00|18.14|18.09|18.18|18.13|18.18|18.13|18.14|18.09|9
1731776470000|2024-11-16 17:01:10|18.17|18.12|18.18|18.13|18.18|18.13|18.17|18.12|6
1731776480000|2024-11-16 17:01:20|18.17|18.12|18.16|18.11|18.18|18.13|18.15|18.1|8
1731776490000|2024-11-16 17:01:30|18.15|18.1|18.18|18.13|18.18|18.13|18.15|18.1|12
1731776500000|2024-11-16 17:01:40|18.19|18.14|18.2|18.15|18.22|18.17|18.18|18.13|9
1731776510000|2024-11-16 17:01:50|18.21|18.16|18.18|18.13|18.21|18.16|18.18|18.13|10
1731776520000|2024-11-16 17:02:00|18.17|18.12|18.17|18.12|18.17|18.12|18.16|18.11|5
1731776530000|2024-11-16 17:02:10|18.18|18.13|18.15|18.1|18.19|18.14|18.14|18.09|8
1731776540000|2024-11-16 17:02:20|18.16|18.11|18.16|18.11|18.17|18.12|18.14|18.09|11
1731776550000|2024-11-16 17:02:30|18.17|18.12|18.16|18.11|18.17|18.12|18.15|18.1|10
1731776560000|2024-11-16 17:02:40|18.17|18.12|18.19|18.14|18.2|18.15|18.17|18.12|13
1731776570000|2024-11-16 17:02:50|18.18|18.13|18.18|18.13|18.19|18.14|18.18|18.13|7
1731776580000|2024-11-16 17:03:00|18.17|18.12|18.19|18.14|18.2|18.15|18.17|18.12|15
1731776590000|2024-11-16 17:03:10|18.2|18.15|18.22|18.17|18.22|18.17|18.19|18.14|9
1731776600000|2024-11-16 17:03:20|18.23|18.18|18.22|18.17|18.23|18.18|18.2|18.15|10
1731776610000|2024-11-16 17:03:30|18.21|18.16|18.14|18.09|18.22|18.17|18.14|18.09|7
1731776620000|2024-11-16 17:03:40|18.15|18.1|18.13|18.08|18.15|18.1|18.13|18.08|11
1731776630000|2024-11-16 17:03:50|18.14|18.09|18.17|18.12|18.17|18.12|18.14|18.09|4
1731776640000|2024-11-16 17:04:00|18.18|18.13|18.17|18.12|18.18|18.13|18.16|18.11|6
1731776650000|2024-11-16 17:04:10|18.18|18.13|18.17|18.12|18.18|18.13|18.16|18.11|8
1731776660000|2024-11-16 17:04:20|18.18|18.13|18.23|18.18|18.23|18.18|18.18|18.13|12
1731776670000|2024-11-16 17:04:30|18.24|18.19|18.24|18.19|18.25|18.2|18.23|18.18|13
1731776680000|2024-11-16 17:04:40|18.25|18.2|18.32|18.27|18.32|18.27|18.25|18.2|10
1731776690000|2024-11-16 17:04:50|18.33|18.28|18.36|18.31|18.36|18.31|18.31|18.26|13
1731776700000|2024-11-16 17:05:00|18.37|18.32|18.42|18.37|18.43|18.38|18.37|18.32|13
1731776710000|2024-11-16 17:05:10|18.41|18.36|18.42|18.37|18.44|18.39|18.41|18.36|10
1731776720000|2024-11-16 17:05:20|18.41|18.36|18.36|18.31|18.41|18.36|18.36|18.31|17
1731776730000|2024-11-16 17:05:30|18.35|18.3|18.36|18.31|18.39|18.34|18.35|18.3|10
1731776740000|2024-11-16 17:05:40|18.35|18.3|18.32|18.27|18.35|18.3|18.31|18.26|8
1731776750000|2024-11-16 17:05:50|18.31|18.26|18.32|18.27|18.34|18.29|18.31|18.26|12
1731776760000|2024-11-16 17:06:00|18.31|18.26|18.3|18.25|18.32|18.27|18.27|18.22|11
1731776770000|2024-11-16 17:06:10|18.31|18.26|18.31|18.26|18.33|18.28|18.3|18.25|13
1731776780000|2024-11-16 17:06:20|18.32|18.27|18.33|18.28|18.33|18.28|18.31|18.26|10
1731776790000|2024-11-16 17:06:30|18.32|18.27|18.29|18.24|18.32|18.27|18.29|18.24|6
1731776800000|2024-11-16 17:06:40|18.3|18.25|18.29|18.24|18.3|18.25|18.29|18.24|2
1731776810000|2024-11-16 17:06:50|18.28|18.23|18.31|18.26|18.31|18.26|18.28|18.23|12
1731776820000|2024-11-16 17:07:00|18.3|18.25|18.27|18.22|18.3|18.25|18.27|18.22|6
1731776830000|2024-11-16 17:07:10|18.28|18.23|18.25|18.2|18.28|18.23|18.25|18.2|4
1731776840000|2024-11-16 17:07:20|18.26|18.21|18.26|18.21|18.27|18.22|18.26|18.21|5
1731776850000|2024-11-16 17:07:30|18.27|18.22|18.19|18.14|18.27|18.22|18.18|18.13|14
1731776860000|2024-11-16 17:07:40|18.18|18.13|18.14|18.09|18.18|18.13|18.14|18.09|11
1731776870000|2024-11-16 17:07:50|18.13|18.08|18.16|18.11|18.16|18.11|18.13|18.08|8
1731776880000|2024-11-16 17:08:00|18.17|18.12|18.16|18.11|18.17|18.12|18.14|18.09|14
1731776890000|2024-11-16 17:08:10|18.17|18.12|18.2|18.15|18.2|18.15|18.17|18.12|8
1731776900000|2024-11-16 17:08:20|18.21|18.16|18.21|18.16|18.21|18.16|18.19|18.14|5
1731776910000|2024-11-16 17:08:30|18.2|18.15|18.2|18.15|18.23|18.18|18.19|18.14|15
1731776920000|2024-11-16 17:08:40|18.21|18.16|18.2|18.15|18.21|18.16|18.2|18.15|6
1731776930000|2024-11-16 17:08:50|18.21|18.16|18.21|18.16|18.21|18.16|18.2|18.15|3
1731776940000|2024-11-16 17:09:00|18.22|18.17|18.24|18.19|18.25|18.2|18.22|18.17|9
1731776950000|2024-11-16 17:09:10|18.23|18.18|18.26|18.21|18.26|18.21|18.23|18.18|6
1731776960000|2024-11-16 17:09:20|18.25|18.2|18.26|18.21|18.26|18.21|18.24|18.19|8
1731776970000|2024-11-16 17:09:30|18.25|18.2|18.24|18.19|18.25|18.2|18.21|18.16|12
1731776980000|2024-11-16 17:09:40|18.25|18.2|18.27|18.22|18.27|18.22|18.23|18.18|7
1731776990000|2024-11-16 17:09:50|18.28|18.23|18.26|18.21|18.28|18.23|18.26|18.21|7
1731777000000|2024-11-16 17:10:00|18.27|18.22|18.32|18.27|18.32|18.27|18.27|18.22|10
1731777010000|2024-11-16 17:10:10|18.33|18.28|18.31|18.26|18.34|18.29|18.3|18.25|11
1731777020000|2024-11-16 17:10:20|18.3|18.25|18.31|18.26|18.34|18.29|18.3|18.25|10
1731777030000|2024-11-16 17:10:30|18.32|18.27|18.32|18.27|18.33|18.28|18.32|18.27|5
1731777040000|2024-11-16 17:10:40|18.33|18.28|18.34|18.29|18.34|18.29|18.32|18.27|6
1731777050000|2024-11-16 17:10:50|18.33|18.28|18.34|18.29|18.34|18.29|18.33|18.28|4
1731777060000|2024-11-16 17:11:00|18.33|18.28|18.41|18.36|18.41|18.36|18.33|18.28|9
1731777070000|2024-11-16 17:11:10|18.42|18.37|18.39|18.34|18.42|18.37|18.38|18.33|10
1731777080000|2024-11-16 17:11:20|18.4|18.35|18.36|18.31|18.4|18.35|18.36|18.31|5
1731777090000|2024-11-16 17:11:30|18.37|18.32|18.36|18.31|18.38|18.33|18.36|18.31|13
1731777100000|2024-11-16 17:11:40|18.37|18.32|18.35|18.3|18.37|18.32|18.34|18.29|9
1731777110000|2024-11-16 17:11:50|18.34|18.29|18.37|18.32|18.37|18.32|18.34|18.29|10
1731777120000|2024-11-16 17:12:00|18.38|18.33|18.41|18.36|18.42|18.37|18.38|18.33|10
1731777130000|2024-11-16 17:12:10|18.42|18.37|18.4|18.35|18.42|18.37|18.39|18.34|9
1731777140000|2024-11-16 17:12:20|18.39|18.34|18.35|18.3|18.4|18.35|18.35|18.3|11
1731777150000|2024-11-16 17:12:30|18.34|18.29|18.32|18.27|18.35|18.3|18.32|18.27|19
1731777160000|2024-11-16 17:12:40|18.33|18.28|18.33|18.28|18.34|18.29|18.32|18.27|7
1731777170000|2024-11-16 17:12:50|18.34|18.29|18.32|18.27|18.34|18.29|18.32|18.27|3
1731777180000|2024-11-16 17:13:00|18.33|18.28|18.32|18.27|18.33|18.28|18.32|18.27|8
1731777190000|2024-11-16 17:13:10|18.31|18.26|18.25|18.2|18.31|18.26|18.25|18.2|10
1731777200000|2024-11-16 17:13:20|18.26|18.21|18.27|18.22|18.29|18.24|18.26|18.21|8
1731777210000|2024-11-16 17:13:30|18.28|18.23|18.26|18.21|18.28|18.23|18.25|18.2|5
1731777220000|2024-11-16 17:13:40|18.25|18.2|18.25|18.2|18.25|18.2|18.24|18.19|5
1731777230000|2024-11-16 17:13:50|18.26|18.21|18.25|18.2|18.26|18.21|18.25|18.2|2
1731777240000|2024-11-16 17:14:00|18.26|18.21|18.29|18.24|18.29|18.24|18.24|18.19|10
1731777250000|2024-11-16 17:14:10|18.28|18.23|18.24|18.19|18.28|18.23|18.24|18.19|5
1731777260000|2024-11-16 17:14:20|18.23|18.18|18.24|18.19|18.24|18.19|18.22|18.17|10
1731777270000|2024-11-16 17:14:30|18.25|18.2|18.25|18.2|18.25|18.2|18.24|18.19|3
1731777280000|2024-11-16 17:14:40|18.26|18.21|18.26|18.21|18.28|18.23|18.26|18.21|11
1731777290000|2024-11-16 17:14:50|18.27|18.22|18.28|18.23|18.29|18.24|18.27|18.22|8
1731777300000|2024-11-16 17:15:00|18.29|18.24|18.28|18.23|18.33|18.28|18.28|18.23|17
1731777310000|2024-11-16 17:15:10|18.27|18.22|18.15|18.1|18.27|18.22|18.15|18.1|10
1731777320000|2024-11-16 17:15:20|18.14|18.09|18.07|18.02|18.15|18.1|18.07|18.02|13
1731777330000|2024-11-16 17:15:30|18.08|18.03|18.12|18.07|18.13|18.08|18.06|18.01|14
1731777340000|2024-11-16 17:15:40|18.11|18.06|18.11|18.06|18.12|18.07|18.11|18.06|9
1731777350000|2024-11-16 17:15:50|18.12|18.07|18.1|18.05|18.12|18.07|18.08|18.03|11
1731777360000|2024-11-16 17:16:00|18.11|18.06|18.1|18.05|18.12|18.07|18.09|18.04|8
1731777370000|2024-11-16 17:16:10|18.11|18.06|18.09|18.04|18.11|18.06|18.08|18.03|11
1731777380000|2024-11-16 17:16:20|18.1|18.05|18.12|18.07|18.13|18.08|18.1|18.05|9
1731777390000|2024-11-16 17:16:30|18.13|18.08|18.08|18.03|18.13|18.08|18.07|18.02|10
1731777400000|2024-11-16 17:16:40|18.07|18.02|18.12|18.07|18.12|18.07|18.07|18.02|12
1731777410000|2024-11-16 17:16:50|18.11|18.06|18.11|18.06|18.12|18.07|18.11|18.06|7
1731777420000|2024-11-16 17:17:00|18.1|18.05|18.07|18.02|18.11|18.06|18.07|18.02|6
1731777430000|2024-11-16 17:17:10|18.06|18.01|18.07|18.02|18.08|18.03|18.05|18|6
1731777440000|2024-11-16 17:17:20|18.08|18.03|18.1|18.05|18.11|18.06|18.08|18.03|9
1731777450000|2024-11-16 17:17:30|18.09|18.04|18.09|18.04|18.09|18.04|18.07|18.02|7
1731777460000|2024-11-16 17:17:40|18.1|18.05|18.09|18.04|18.13|18.08|18.09|18.04|14
1731777470000|2024-11-16 17:17:50|18.08|18.03|18.09|18.04|18.09|18.04|18.08|18.03|10
1731777480000|2024-11-16 17:18:00|18.1|18.05|18.12|18.07|18.12|18.07|18.1|18.05|11
1731777490000|2024-11-16 17:18:10|18.13|18.08|18.16|18.11|18.16|18.11|18.13|18.08|12
1731777500000|2024-11-16 17:18:20|18.15|18.1|18.17|18.12|18.17|18.12|18.13|18.08|11
1731777510000|2024-11-16 17:18:30|18.18|18.13|18.15|18.1|18.18|18.13|18.15|18.1|10
1731777520000|2024-11-16 17:18:40|18.14|18.09|18.15|18.1|18.15|18.1|18.14|18.09|16
1731777530000|2024-11-16 17:18:50|18.16|18.11|18.15|18.1|18.16|18.11|18.13|18.08|6
1731777540000|2024-11-16 17:19:00|18.14|18.09|18.13|18.08|18.15|18.1|18.12|18.07|8
1731777550000|2024-11-16 17:19:10|18.12|18.07|18.11|18.06|18.13|18.08|18.1|18.05|10
1731777560000|2024-11-16 17:19:20|18.1|18.05|18.12|18.07|18.13|18.08|18.1|18.05|7
1731777570000|2024-11-16 17:19:30|18.11|18.06|18.11|18.06|18.12|18.07|18.1|18.05|11
1731777580000|2024-11-16 17:19:40|18.12|18.07|18.12|18.07|18.12|18.07|18.11|18.06|3
1731777590000|2024-11-16 17:19:50|18.13|18.08|18.15|18.1|18.15|18.1|18.13|18.08|7
1731777600000|2024-11-16 17:20:00|18.16|18.11|18.21|18.16|18.21|18.16|18.16|18.11|8
1731777610000|2024-11-16 17:20:10|18.22|18.17|18.22|18.17|18.22|18.17|18.19|18.14|9
1731777620000|2024-11-16 17:20:20|18.21|18.16|18.22|18.17|18.22|18.17|18.21|18.16|6
1731777630000|2024-11-16 17:20:30|18.21|18.16|18.2|18.15|18.21|18.16|18.19|18.14|6
1731777640000|2024-11-16 17:20:40|18.19|18.14|18.18|18.13|18.19|18.14|18.18|18.13|4
1731777650000|2024-11-16 17:20:50|18.19|18.14|18.21|18.16|18.21|18.16|18.19|18.14|3
1731777660000|2024-11-16 17:21:00|18.22|18.17|18.23|18.18|18.23|18.18|18.21|18.16|8
1731777670000|2024-11-16 17:21:10|18.22|18.17|18.17|18.12|18.22|18.17|18.17|18.12|12
1731777680000|2024-11-16 17:21:20|18.18|18.13|18.17|18.12|18.18|18.13|18.14|18.09|10
1731777690000|2024-11-16 17:21:30|18.16|18.11|18.16|18.11|18.16|18.11|18.15|18.1|3
1731777700000|2024-11-16 17:21:40|18.15|18.1|18.14|18.09|18.16|18.11|18.14|18.09|6
1731777710000|2024-11-16 17:21:50|18.15|18.1|18.17|18.12|18.18|18.13|18.14|18.09|13
1731777720000|2024-11-16 17:22:00|18.16|18.11|18.13|18.08|18.16|18.11|18.13|18.08|8
1731777730000|2024-11-16 17:22:10|18.12|18.07|18.13|18.08|18.14|18.09|18.11|18.06|13
1731777740000|2024-11-16 17:22:20|18.14|18.09|18.14|18.09|18.14|18.09|18.12|18.07|9
1731777750000|2024-11-16 17:22:30|18.13|18.08|18.11|18.06|18.14|18.09|18.11|18.06|8
1731777760000|2024-11-16 17:22:40|18.1|18.05|18.08|18.03|18.11|18.06|18.08|18.03|11
1731777770000|2024-11-16 17:22:50|18.07|18.02|18.07|18.02|18.08|18.03|18.05|18|12
1731777780000|2024-11-16 17:23:00|18.06|18.01|18.05|18|18.06|18.01|18.05|18|4
1731777790000|2024-11-16 17:23:10|18.04|17.99|18.03|17.98|18.04|17.99|18.03|17.98|6
1731777800000|2024-11-16 17:23:20|18.02|17.97|18|17.95|18.02|17.97|17.97|17.92|15
1731777810000|2024-11-16 17:23:30|18.01|17.96|18|17.95|18.01|17.96|17.99|17.94|6
1731777820000|2024-11-16 17:23:40|17.99|17.94|17.98|17.93|18|17.95|17.97|17.92|12
1731777830000|2024-11-16 17:23:50|17.97|17.92|17.99|17.94|17.99|17.94|17.97|17.92|5
1731777840000|2024-11-16 17:24:00|17.98|17.93|17.96|17.91|17.98|17.93|17.95|17.9|17
1731777850000|2024-11-16 17:24:10|17.95|17.9|17.94|17.89|17.97|17.92|17.94|17.89|15
1731777860000|2024-11-16 17:24:20|17.93|17.88|17.94|17.89|17.94|17.89|17.89|17.84|13
1731777870000|2024-11-16 17:24:30|17.93|17.88|17.94|17.89|17.95|17.9|17.92|17.87|15
1731777880000|2024-11-16 17:24:40|17.93|17.88|17.96|17.91|17.96|17.91|17.92|17.87|12
1731777890000|2024-11-16 17:24:50|17.95|17.9|17.95|17.9|17.96|17.91|17.93|17.88|7
1731777900000|2024-11-16 17:25:00|17.96|17.91|18|17.95|18|17.95|17.96|17.91|7
1731777910000|2024-11-16 17:25:10|17.99|17.94|17.98|17.93|17.99|17.94|17.97|17.92|14
1731777920000|2024-11-16 17:25:20|17.97|17.92|17.94|17.89|17.98|17.93|17.93|17.88|10
1731777930000|2024-11-16 17:25:30|17.93|17.88|17.93|17.88|17.94|17.89|17.93|17.88|7
1731777940000|2024-11-16 17:25:40|17.94|17.89|17.96|17.91|17.97|17.92|17.94|17.89|9
1731777950000|2024-11-16 17:25:50|17.95|17.9|17.96|17.91|17.96|17.91|17.95|17.9|4
1731777960000|2024-11-16 17:26:00|17.97|17.92|18.01|17.96|18.01|17.96|17.97|17.92|17
1731777970000|2024-11-16 17:26:10|18.02|17.97|18|17.95|18.02|17.97|17.98|17.93|11
1731777980000|2024-11-16 17:26:20|17.99|17.94|18|17.95|18|17.95|17.99|17.94|6
1731777990000|2024-11-16 17:26:30|17.99|17.94|17.99|17.94|18|17.95|17.99|17.94|5
1731778000000|2024-11-16 17:26:40|18|17.95|17.98|17.93|18|17.95|17.96|17.91|9
1731778010000|2024-11-16 17:26:50|17.97|17.92|18|17.95|18|17.95|17.97|17.92|8
1731778020000|2024-11-16 17:27:00|18.01|17.96|18|17.95|18.02|17.97|18|17.95|8
1731778030000|2024-11-16 17:27:10|17.99|17.94|18|17.95|18|17.95|17.99|17.94|4
1731778040000|2024-11-16 17:27:20|18.01|17.96|18.03|17.98|18.03|17.98|18|17.95|7
1731778050000|2024-11-16 17:27:30|18.04|17.99|18.06|18.01|18.06|18.01|18.02|17.97|17
1731778060000|2024-11-16 17:27:40|18.05|18|18.06|18.01|18.07|18.02|18.05|18|8
1731778070000|2024-11-16 17:27:50|18.07|18.02|18.06|18.01|18.07|18.02|18.06|18.01|4
1731778080000|2024-11-16 17:28:00|18.07|18.02|18.06|18.01|18.07|18.02|18.06|18.01|2
1731778090000|2024-11-16 17:28:10|18.05|18|18.06|18.01|18.07|18.02|18.05|18|6
1731778100000|2024-11-16 17:28:20|18.05|18|18.05|18|18.06|18.01|18.05|18|5
1731778110000|2024-11-16 17:28:30|18.06|18.01|18|17.95|18.06|18.01|18|17.95|9
1731778120000|2024-11-16 17:28:40|17.99|17.94|18|17.95|18|17.95|17.99|17.94|6
1731778130000|2024-11-16 17:28:50|17.99|17.94|18|17.95|18|17.95|17.99|17.94|6
1731778140000|2024-11-16 17:29:00|17.99|17.94|17.97|17.92|18|17.95|17.95|17.9|9
1731778150000|2024-11-16 17:29:10|17.98|17.93|17.96|17.91|17.98|17.93|17.96|17.91|5
1731778160000|2024-11-16 17:29:20|17.97|17.92|17.94|17.89|17.97|17.92|17.94|17.89|4
1731778170000|2024-11-16 17:29:30|17.93|17.88|17.94|17.89|17.94|17.89|17.92|17.87|8
1731778180000|2024-11-16 17:29:40|17.95|17.9|17.96|17.91|17.97|17.92|17.95|17.9|4
1731778190000|2024-11-16 17:29:50|17.95|17.9|17.95|17.9|17.96|17.91|17.95|17.9|7
1731778200000|2024-11-16 17:30:00|17.96|17.91|17.98|17.93|17.98|17.93|17.95|17.9|7
1731778210000|2024-11-16 17:30:10|17.99|17.94|17.99|17.94|18|17.95|17.99|17.94|7
1731778220000|2024-11-16 17:30:20|18|17.95|18.06|18.01|18.06|18.01|18|17.95|11
1731778230000|2024-11-16 17:30:30|18.07|18.02|18.04|17.99|18.08|18.03|18.03|17.98|7
1731778240000|2024-11-16 17:30:40|18.03|17.98|18.01|17.96|18.04|17.99|18.01|17.96|15
1731778250000|2024-11-16 17:30:50|18.02|17.97|18.03|17.98|18.03|17.98|18|17.95|10
1731778260000|2024-11-16 17:31:00|18.04|17.99|18.04|17.99|18.05|18|18.03|17.98|5
1731778270000|2024-11-16 17:31:10|18.03|17.98|18.02|17.97|18.03|17.98|18.02|17.97|6
1731778280000|2024-11-16 17:31:20|18.01|17.96|18.01|17.96|18.02|17.97|17.99|17.94|7
1731778290000|2024-11-16 17:31:30|18.02|17.97|18.04|17.99|18.04|17.99|18.01|17.96|7
1731778300000|2024-11-16 17:31:40|18.05|18|18.07|18.02|18.08|18.03|18.04|17.99|11
1731778310000|2024-11-16 17:31:50|18.08|18.03|18.06|18.01|18.09|18.04|18.05|18|6
1731778320000|2024-11-16 17:32:00|18.05|18|18.08|18.03|18.08|18.03|18.05|18|16
1731778330000|2024-11-16 17:32:10|18.09|18.04|18.09|18.04|18.09|18.04|18.07|18.02|5
1731778340000|2024-11-16 17:32:20|18.1|18.05|18.1|18.05|18.13|18.08|18.1|18.05|9
1731778350000|2024-11-16 17:32:30|18.09|18.04|18.11|18.06|18.11|18.06|18.09|18.04|7
1731778360000|2024-11-16 17:32:40|18.12|18.07|18.11|18.06|18.12|18.07|18.08|18.03|12
1731778370000|2024-11-16 17:32:50|18.12|18.07|18.11|18.06|18.12|18.07|18.11|18.06|2
1731778380000|2024-11-16 17:33:00|18.1|18.05|18.14|18.09|18.14|18.09|18.1|18.05|7
1731778390000|2024-11-16 17:33:10|18.13|18.08|18.13|18.08|18.14|18.09|18.12|18.07|5
1731778400000|2024-11-16 17:33:20|18.12|18.07|18.14|18.09|18.14|18.09|18.11|18.06|7
1731778410000|2024-11-16 17:33:30|18.15|18.1|18.15|18.1|18.15|18.1|18.14|18.09|3
1731778420000|2024-11-16 17:33:40|18.14|18.09|18.12|18.07|18.15|18.1|18.12|18.07|5
1731778430000|2024-11-16 17:33:50|18.13|18.08|18.13|18.08|18.13|18.08|18.11|18.06|7
1731778440000|2024-11-16 17:34:00|18.14|18.09|18.07|18.02|18.14|18.09|18.06|18.01|12
1731778450000|2024-11-16 17:34:10|18.06|18.01|18.07|18.02|18.07|18.02|18.05|18|11
1731778460000|2024-11-16 17:34:20|18.08|18.03|18.07|18.02|18.08|18.03|18.05|18|8
1731778470000|2024-11-16 17:34:30|18.06|18.01|18.06|18.01|18.06|18.01|18.06|18.01|1
1731778480000|2024-11-16 17:34:40|18.07|18.02|18.1|18.05|18.1|18.05|18.07|18.02|4
1731778490000|2024-11-16 17:34:50|18.11|18.06|18.14|18.09|18.15|18.1|18.11|18.06|8
1731778500000|2024-11-16 17:35:00|18.15|18.1|18.17|18.12|18.18|18.13|18.14|18.09|11
1731778510000|2024-11-16 17:35:10|18.18|18.13|18.16|18.11|18.18|18.13|18.16|18.11|9
1731778520000|2024-11-16 17:35:20|18.17|18.12|18.16|18.11|18.17|18.12|18.16|18.11|6
1731778530000|2024-11-16 17:35:30|18.17|18.12|18.17|18.12|18.17|18.12|18.16|18.11|7
1731778540000|2024-11-16 17:35:40|18.18|18.13|18.19|18.14|18.19|18.14|18.17|18.12|6
1731778550000|2024-11-16 17:35:50|18.18|18.13|18.17|18.12|18.18|18.13|18.17|18.12|10
1731778560000|2024-11-16 17:36:00|18.16|18.11|18.15|18.1|18.18|18.13|18.15|18.1|10
1731778570000|2024-11-16 17:36:10|18.16|18.11|18.18|18.13|18.18|18.13|18.15|18.1|5
1731778580000|2024-11-16 17:36:20|18.19|18.14|18.23|18.18|18.24|18.19|18.19|18.14|7
1731778590000|2024-11-16 17:36:30|18.24|18.19|18.24|18.19|18.24|18.19|18.22|18.17|5
1731778600000|2024-11-16 17:36:40|18.23|18.18|18.25|18.2|18.26|18.21|18.23|18.18|11
1731778610000|2024-11-16 17:36:50|18.26|18.21|18.26|18.21|18.26|18.21|18.25|18.2|5
1731778620000|2024-11-16 17:37:00|18.27|18.22|18.25|18.2|18.27|18.22|18.25|18.2|11
1731778630000|2024-11-16 17:37:10|18.26|18.21|18.27|18.22|18.27|18.22|18.24|18.19|10
1731778640000|2024-11-16 17:37:20|18.28|18.23|18.27|18.22|18.28|18.23|18.27|18.22|6
1731778650000|2024-11-16 17:37:30|18.26|18.21|18.23|18.18|18.27|18.22|18.21|18.16|10
1731778660000|2024-11-16 17:37:40|18.22|18.17|18.25|18.2|18.27|18.22|18.21|18.16|12
1731778670000|2024-11-16 17:37:50|18.24|18.19|18.24|18.19|18.26|18.21|18.24|18.19|7
1731778680000|2024-11-16 17:38:00|18.25|18.2|18.26|18.21|18.26|18.21|18.24|18.19|10
1731778690000|2024-11-16 17:38:10|18.27|18.22|18.31|18.26|18.31|18.26|18.27|18.22|13
1731778700000|2024-11-16 17:38:20|18.3|18.25|18.33|18.28|18.35|18.3|18.3|18.25|12
1731778710000|2024-11-16 17:38:30|18.34|18.29|18.33|18.28|18.35|18.3|18.32|18.27|12
1731778720000|2024-11-16 17:38:40|18.34|18.29|18.29|18.24|18.34|18.29|18.28|18.23|14
1731778730000|2024-11-16 17:38:50|18.28|18.23|18.27|18.22|18.28|18.23|18.26|18.21|6
1731778740000|2024-11-16 17:39:00|18.28|18.23|18.26|18.21|18.28|18.23|18.26|18.21|3
1731778750000|2024-11-16 17:39:10|18.25|18.2|18.26|18.21|18.27|18.22|18.24|18.19|8
1731778760000|2024-11-16 17:39:20|18.27|18.22|18.26|18.21|18.27|18.22|18.26|18.21|4
1731778770000|2024-11-16 17:39:30|18.27|18.22|18.28|18.23|18.28|18.23|18.26|18.21|4
1731778780000|2024-11-16 17:39:40|18.27|18.22|18.25|18.2|18.27|18.22|18.25|18.2|7
1731778790000|2024-11-16 17:39:50|18.24|18.19|18.24|18.19|18.24|18.19|18.22|18.17|11
1731778800000|2024-11-16 17:40:00|18.23|18.18|18.21|18.16|18.23|18.18|18.21|18.16|3
1731778810000|2024-11-16 17:40:10|18.2|18.15|18.19|18.14|18.2|18.15|18.19|18.14|6
1731778820000|2024-11-16 17:40:20|18.18|18.13|18.15|18.1|18.18|18.13|18.15|18.1|4
1731778830000|2024-11-16 17:40:30|18.14|18.09|18.15|18.1|18.16|18.11|18.14|18.09|3
1731778840000|2024-11-16 17:40:40|18.16|18.11|18.2|18.15|18.2|18.15|18.16|18.11|5
1731778850000|2024-11-16 17:40:50|18.19|18.14|18.18|18.13|18.2|18.15|18.17|18.12|6
1731778860000|2024-11-16 17:41:00|18.19|18.14|18.18|18.13|18.19|18.14|18.16|18.11|16
1731778870000|2024-11-16 17:41:10|18.17|18.12|18.17|18.12|18.19|18.14|18.17|18.12|11
1731778880000|2024-11-16 17:41:20|18.18|18.13|18.17|18.12|18.18|18.13|18.16|18.11|10
1731778890000|2024-11-16 17:41:30|18.18|18.13|18.17|18.12|18.18|18.13|18.17|18.12|6
1731778900000|2024-11-16 17:41:40|18.16|18.11|18.16|18.11|18.16|18.11|18.16|18.11|1
1731778910000|2024-11-16 17:41:50|18.17|18.12|18.16|18.11|18.18|18.13|18.16|18.11|6
1731778920000|2024-11-16 17:42:00|18.15|18.1|18.13|18.08|18.15|18.1|18.13|18.08|5
1731778930000|2024-11-16 17:42:10|18.14|18.09|18.15|18.1|18.16|18.11|18.13|18.08|10
1731778940000|2024-11-16 17:42:20|18.16|18.11|18.14|18.09|18.16|18.11|18.14|18.09|3
1731778950000|2024-11-16 17:42:30|18.13|18.08|18.15|18.1|18.15|18.1|18.13|18.08|5
1731778960000|2024-11-16 17:42:40|18.16|18.11|18.14|18.09|18.16|18.11|18.14|18.09|3
1731778970000|2024-11-16 17:42:50|18.15|18.1|18.14|18.09|18.18|18.13|18.14|18.09|7
1731778980000|2024-11-16 17:43:00|18.15|18.1|18.21|18.16|18.21|18.16|18.15|18.1|7
1731778990000|2024-11-16 17:43:10|18.2|18.15|18.22|18.17|18.22|18.17|18.2|18.15|3
1731779000000|2024-11-16 17:43:20|18.21|18.16|18.21|18.16|18.21|18.16|18.21|18.16|1
1731779010000|2024-11-16 17:43:30|18.2|18.15|18.13|18.08|18.2|18.15|18.13|18.08|8
1731779020000|2024-11-16 17:43:40|18.14|18.09|18.18|18.13|18.18|18.13|18.14|18.09|7
1731779030000|2024-11-16 17:43:50|18.17|18.12|18.16|18.11|18.17|18.12|18.15|18.1|8
1731779040000|2024-11-16 17:44:00|18.15|18.1|18.14|18.09|18.17|18.12|18.14|18.09|8
1731779050000|2024-11-16 17:44:10|18.15|18.1|18.17|18.12|18.17|18.12|18.15|18.1|3
1731779060000|2024-11-16 17:44:20|18.18|18.13|18.18|18.13|18.18|18.13|18.18|18.13|1
1731779070000|2024-11-16 17:44:30|18.17|18.12|18.18|18.13|18.18|18.13|18.16|18.11|4
1731779080000|2024-11-16 17:44:40|18.19|18.14|18.19|18.14|18.21|18.16|18.19|18.14|5
1731779090000|2024-11-16 17:44:50|18.2|18.15|18.19|18.14|18.21|18.16|18.18|18.13|8
1731779100000|2024-11-16 17:45:00|18.18|18.13|18.19|18.14|18.19|18.14|18.17|18.12|6
1731779110000|2024-11-16 17:45:10|18.2|18.15|18.23|18.18|18.23|18.18|18.2|18.15|4
1731779120000|2024-11-16 17:45:20|18.24|18.19|18.23|18.18|18.24|18.19|18.23|18.18|2
1731779130000|2024-11-16 17:45:30|18.24|18.19|18.29|18.24|18.29|18.24|18.24|18.19|8
1731779140000|2024-11-16 17:45:40|18.3|18.25|18.27|18.22|18.31|18.26|18.26|18.21|7
1731779150000|2024-11-16 17:45:50|18.28|18.23|18.28|18.23|18.3|18.25|18.28|18.23|11
1731779160000|2024-11-16 17:46:00|18.29|18.24|18.34|18.29|18.34|18.29|18.29|18.24|7
1731779170000|2024-11-16 17:46:10|18.33|18.28|18.32|18.27|18.33|18.28|18.31|18.26|4
1731779180000|2024-11-16 17:46:20|18.33|18.28|18.34|18.29|18.34|18.29|18.33|18.28|2
1731779190000|2024-11-16 17:46:30|18.33|18.28|18.35|18.3|18.36|18.31|18.33|18.28|10
1731779200000|2024-11-16 17:46:40|18.36|18.31|18.38|18.33|18.38|18.33|18.36|18.31|3
1731779210000|2024-11-16 17:46:50|18.39|18.34|18.41|18.36|18.41|18.36|18.39|18.34|5
1731779220000|2024-11-16 17:47:00|18.4|18.35|18.41|18.36|18.41|18.36|18.4|18.35|2
1731779230000|2024-11-16 17:47:10|18.4|18.35|18.42|18.37|18.42|18.37|18.4|18.35|3
1731779240000|2024-11-16 17:47:20|18.43|18.38|18.42|18.37|18.44|18.39|18.42|18.37|6
1731779250000|2024-11-16 17:47:30|18.43|18.38|18.42|18.37|18.44|18.39|18.42|18.37|8
1731779260000|2024-11-16 17:47:40|18.43|18.38|18.43|18.38|18.43|18.38|18.42|18.37|3
1731779270000|2024-11-16 17:47:50|18.44|18.39|18.44|18.39|18.45|18.4|18.43|18.38|13
1731779280000|2024-11-16 17:48:00|18.43|18.38|18.43|18.38|18.44|18.39|18.42|18.37|5
1731779290000|2024-11-16 17:48:10|18.44|18.39|18.44|18.39|18.44|18.39|18.44|18.39|1
1731779300000|2024-11-16 17:48:20|18.45|18.4|18.46|18.41|18.47|18.42|18.45|18.4|4
1731779310000|2024-11-16 17:48:30|18.47|18.42|18.47|18.42|18.48|18.43|18.47|18.42|5
1731779320000|2024-11-16 17:48:40|18.46|18.41|18.43|18.38|18.47|18.42|18.43|18.38|10
1731779330000|2024-11-16 17:48:50|18.44|18.39|18.42|18.37|18.44|18.39|18.4|18.35|9
1731779340000|2024-11-16 17:49:00|18.43|18.38|18.4|18.35|18.43|18.38|18.4|18.35|6
1731779350000|2024-11-16 17:49:10|18.41|18.36|18.44|18.39|18.46|18.41|18.41|18.36|8
1731779360000|2024-11-16 17:49:20|18.43|18.38|18.38|18.33|18.43|18.38|18.37|18.32|12
1731779370000|2024-11-16 17:49:30|18.39|18.34|18.42|18.37|18.43|18.38|18.39|18.34|8
1731779380000|2024-11-16 17:49:40|18.41|18.36|18.41|18.36|18.41|18.36|18.39|18.34|7
1731779390000|2024-11-16 17:49:50|18.42|18.37|18.42|18.37|18.44|18.39|18.42|18.37|5
1731779400000|2024-11-16 17:50:00|18.41|18.36|18.43|18.38|18.43|18.38|18.41|18.36|5
1731779410000|2024-11-16 17:50:10|18.44|18.39|18.47|18.42|18.47|18.42|18.44|18.39|4
1731779420000|2024-11-16 17:50:20|18.48|18.43|18.48|18.43|18.49|18.44|18.48|18.43|11
1731779430000|2024-11-16 17:50:30|18.49|18.44|18.52|18.47|18.52|18.47|18.48|18.43|13
1731779440000|2024-11-16 17:50:40|18.51|18.46|18.44|18.39|18.51|18.46|18.44|18.39|9
1731779450000|2024-11-16 17:50:50|18.43|18.38|18.41|18.36|18.47|18.42|18.41|18.36|19
1731779460000|2024-11-16 17:51:00|18.4|18.35|18.33|18.28|18.4|18.35|18.29|18.24|17
1731779470000|2024-11-16 17:51:10|18.32|18.27|18.34|18.29|18.34|18.29|18.31|18.26|15
1731779480000|2024-11-16 17:51:20|18.35|18.3|18.34|18.29|18.37|18.32|18.34|18.29|8
1731779490000|2024-11-16 17:51:30|18.35|18.3|18.33|18.28|18.36|18.31|18.33|18.28|9
1731779500000|2024-11-16 17:51:40|18.34|18.29|18.38|18.33|18.38|18.33|18.34|18.29|7
1731779510000|2024-11-16 17:51:50|18.37|18.32|18.4|18.35|18.4|18.35|18.37|18.32|6
1731779520000|2024-11-16 17:52:00|18.41|18.36|18.44|18.39|18.44|18.39|18.41|18.36|6
1731779530000|2024-11-16 17:52:10|18.45|18.4|18.42|18.37|18.45|18.4|18.41|18.36|7
1731779540000|2024-11-16 17:52:20|18.43|18.38|18.42|18.37|18.44|18.39|18.42|18.37|6
1731779550000|2024-11-16 17:52:30|18.41|18.36|18.43|18.38|18.43|18.38|18.41|18.36|3
1731779560000|2024-11-16 17:52:40|18.42|18.37|18.42|18.37|18.43|18.38|18.41|18.36|9
1731779570000|2024-11-16 17:52:50|18.41|18.36|18.41|18.36|18.42|18.37|18.4|18.35|5
1731779580000|2024-11-16 17:53:00|18.4|18.35|18.42|18.37|18.44|18.39|18.4|18.35|9
1731779590000|2024-11-16 17:53:10|18.43|18.38|18.44|18.39|18.44|18.39|18.42|18.37|10
1731779600000|2024-11-16 17:53:20|18.45|18.4|18.46|18.41|18.46|18.41|18.45|18.4|4
1731779610000|2024-11-16 17:53:30|18.45|18.4|18.47|18.42|18.47|18.42|18.43|18.38|11
1731779620000|2024-11-16 17:53:40|18.48|18.43|18.48|18.43|18.48|18.43|18.47|18.42|3
1731779630000|2024-11-16 17:53:50|18.47|18.42|18.48|18.43|18.49|18.44|18.46|18.41|12
1731779640000|2024-11-16 17:54:00|18.49|18.44|18.5|18.45|18.51|18.46|18.49|18.44|10
1731779650000|2024-11-16 17:54:10|18.49|18.44|18.51|18.46|18.52|18.47|18.49|18.44|7
1731779660000|2024-11-16 17:54:20|18.5|18.45|18.51|18.46|18.51|18.46|18.5|18.45|8
1731779670000|2024-11-16 17:54:30|18.52|18.47|18.57|18.52|18.57|18.52|18.51|18.46|14
1731779680000|2024-11-16 17:54:40|18.56|18.51|18.53|18.48|18.57|18.52|18.5|18.45|18
1731779690000|2024-11-16 17:54:50|18.52|18.47|18.46|18.41|18.52|18.47|18.43|18.38|20
1731779700000|2024-11-16 17:55:00|18.47|18.42|18.46|18.41|18.5|18.45|18.45|18.4|10
1731779710000|2024-11-16 17:55:10|18.45|18.4|18.39|18.34|18.45|18.4|18.39|18.34|7
1731779720000|2024-11-16 17:55:20|18.4|18.35|18.43|18.38|18.43|18.38|18.4|18.35|10
1731779730000|2024-11-16 17:55:30|18.42|18.37|18.37|18.32|18.42|18.37|18.37|18.32|6
1731779740000|2024-11-16 17:55:40|18.35|18.3|18.35|18.3|18.37|18.32|18.34|18.29|11
1731779750000|2024-11-16 17:55:50|18.36|18.31|18.39|18.34|18.39|18.34|18.36|18.31|6
1731779760000|2024-11-16 17:56:00|18.38|18.33|18.39|18.34|18.39|18.34|18.36|18.31|8
1731779770000|2024-11-16 17:56:10|18.38|18.33|18.41|18.36|18.41|18.36|18.38|18.33|6
1731779780000|2024-11-16 17:56:20|18.42|18.37|18.48|18.43|18.48|18.43|18.39|18.34|6
1731779790000|2024-11-16 17:56:30|18.49|18.44|18.43|18.38|18.49|18.44|18.42|18.37|15
1731779800000|2024-11-16 17:56:40|18.42|18.37|18.4|18.35|18.42|18.37|18.39|18.34|9
1731779810000|2024-11-16 17:56:50|18.41|18.36|18.4|18.35|18.41|18.36|18.4|18.35|8
1731779820000|2024-11-16 17:57:00|18.41|18.36|18.44|18.39|18.45|18.4|18.41|18.36|9
1731779830000|2024-11-16 17:57:10|18.45|18.4|18.42|18.37|18.45|18.4|18.42|18.37|6
1731779840000|2024-11-16 17:57:20|18.41|18.36|18.44|18.39|18.45|18.4|18.41|18.36|10
1731779850000|2024-11-16 17:57:30|18.43|18.38|18.41|18.36|18.43|18.38|18.41|18.36|5
1731779860000|2024-11-16 17:57:40|18.42|18.37|18.41|18.36|18.43|18.38|18.41|18.36|6
1731779870000|2024-11-16 17:57:50|18.42|18.37|18.41|18.36|18.44|18.39|18.41|18.36|6
1731779880000|2024-11-16 17:58:00|18.42|18.37|18.39|18.34|18.42|18.37|18.39|18.34|10
1731779890000|2024-11-16 17:58:10|18.4|18.35|18.42|18.37|18.42|18.37|18.39|18.34|8
1731779900000|2024-11-16 17:58:20|18.41|18.36|18.38|18.33|18.41|18.36|18.38|18.33|6
1731779910000|2024-11-16 17:58:30|18.39|18.34|18.4|18.35|18.42|18.37|18.39|18.34|6
1731779920000|2024-11-16 17:58:40|18.41|18.36|18.43|18.38|18.44|18.39|18.4|18.35|9
1731779930000|2024-11-16 17:58:50|18.42|18.37|18.44|18.39|18.44|18.39|18.42|18.37|3
1731779940000|2024-11-16 17:59:00|18.45|18.4|18.42|18.37|18.46|18.41|18.41|18.36|10
1731779950000|2024-11-16 17:59:10|18.43|18.38|18.43|18.38|18.43|18.38|18.41|18.36|14
1731779960000|2024-11-16 17:59:20|18.45|18.4|18.47|18.42|18.49|18.44|18.45|18.4|9
1731779970000|2024-11-16 17:59:30|18.46|18.41|18.46|18.41|18.46|18.41|18.45|18.4|3
1731779980000|2024-11-16 17:59:40|18.47|18.42|18.49|18.44|18.51|18.46|18.47|18.42|12
1731779990000|2024-11-16 17:59:50|18.5|18.45|18.54|18.49|18.54|18.49|18.48|18.43|16
1731780000000|2024-11-16 18:00:00|18.55|18.5|18.54|18.49|18.57|18.52|18.54|18.49|12
1731780010000|2024-11-16 18:00:10|18.53|18.48|18.56|18.51|18.56|18.51|18.52|18.47|17
1731780020000|2024-11-16 18:00:20|18.57|18.52|18.59|18.54|18.6|18.55|18.57|18.52|7
1731780030000|2024-11-16 18:00:30|18.6|18.55|18.62|18.57|18.63|18.58|18.6|18.55|15
1731780040000|2024-11-16 18:00:40|18.63|18.58|18.64|18.59|18.65|18.6|18.63|18.58|10
1731780050000|2024-11-16 18:00:50|18.65|18.6|18.65|18.6|18.66|18.61|18.63|18.58|13
1731780060000|2024-11-16 18:01:00|18.64|18.59|18.71|18.66|18.73|18.68|18.64|18.59|16
1731780070000|2024-11-16 18:01:10|18.7|18.65|18.69|18.64|18.7|18.65|18.68|18.63|10
1731780080000|2024-11-16 18:01:20|18.7|18.65|18.72|18.67|18.74|18.69|18.69|18.64|15
1731780090000|2024-11-16 18:01:30|18.71|18.66|18.76|18.71|18.76|18.71|18.7|18.65|22
1731780100000|2024-11-16 18:01:40|18.77|18.72|18.74|18.69|18.77|18.72|18.74|18.69|10
1731780110000|2024-11-16 18:01:50|18.73|18.68|18.75|18.7|18.77|18.72|18.73|18.68|12
1731780120000|2024-11-16 18:02:00|18.74|18.69|18.73|18.68|18.74|18.69|18.7|18.65|13
1731780130000|2024-11-16 18:02:10|18.74|18.69|18.77|18.72|18.77|18.72|18.74|18.69|3
1731780140000|2024-11-16 18:02:20|18.78|18.73|18.84|18.79|18.85|18.8|18.77|18.72|13
1731780150000|2024-11-16 18:02:30|18.83|18.78|18.88|18.83|18.88|18.83|18.82|18.77|12
1731780160000|2024-11-16 18:02:40|18.87|18.82|18.87|18.82|18.88|18.83|18.87|18.82|9
1731780170000|2024-11-16 18:02:50|18.86|18.81|18.89|18.84|18.89|18.84|18.83|18.78|14
1731780180000|2024-11-16 18:03:00|18.9|18.85|18.92|18.87|18.94|18.89|18.89|18.84|13
1731780190000|2024-11-16 18:03:10|18.91|18.86|18.85|18.8|18.91|18.86|18.84|18.79|15
1731780200000|2024-11-16 18:03:20|18.86|18.81|18.85|18.8|18.87|18.82|18.85|18.8|14
1731780210000|2024-11-16 18:03:30|18.86|18.81|18.85|18.8|18.88|18.83|18.85|18.8|10
1731780220000|2024-11-16 18:03:40|18.86|18.81|18.87|18.82|18.87|18.82|18.85|18.8|8
1731780230000|2024-11-16 18:03:50|18.86|18.81|18.86|18.81|18.87|18.82|18.86|18.81|3
1731780240000|2024-11-16 18:04:00|18.85|18.8|18.85|18.8|18.85|18.8|18.84|18.79|5
1731780250000|2024-11-16 18:04:10|18.84|18.79|18.81|18.76|18.84|18.79|18.8|18.75|8
1731780260000|2024-11-16 18:04:20|18.8|18.75|18.81|18.76|18.81|18.76|18.8|18.75|6
1731780270000|2024-11-16 18:04:30|18.82|18.77|18.83|18.78|18.84|18.79|18.77|18.72|12
1731780280000|2024-11-16 18:04:40|18.82|18.77|18.82|18.77|18.83|18.78|18.82|18.77|7
1731780290000|2024-11-16 18:04:50|18.83|18.78|18.84|18.79|18.84|18.79|18.83|18.78|2
1731780300000|2024-11-16 18:05:00|18.85|18.8|18.83|18.78|18.85|18.8|18.83|18.78|7
1731780310000|2024-11-16 18:05:10|18.82|18.77|18.79|18.74|18.82|18.77|18.77|18.72|13
1731780320000|2024-11-16 18:05:20|18.78|18.73|18.85|18.8|18.85|18.8|18.78|18.73|10
1731780330000|2024-11-16 18:05:30|18.86|18.81|18.85|18.8|18.86|18.81|18.85|18.8|4
1731780340000|2024-11-16 18:05:40|18.84|18.79|18.89|18.84|18.9|18.85|18.84|18.79|10
1731780350000|2024-11-16 18:05:50|18.88|18.83|18.91|18.86|18.91|18.86|18.88|18.83|10
1731780360000|2024-11-16 18:06:00|18.9|18.85|18.97|18.92|18.97|18.92|18.9|18.85|11
1731780370000|2024-11-16 18:06:10|18.96|18.91|18.97|18.92|18.97|18.92|18.94|18.89|10
1731780380000|2024-11-16 18:06:20|18.98|18.93|18.98|18.93|19.01|18.96|18.98|18.93|7
1731780390000|2024-11-16 18:06:30|18.99|18.94|19|18.95|19.01|18.96|18.98|18.93|8
1731780400000|2024-11-16 18:06:40|18.99|18.94|19|18.95|19.01|18.96|18.98|18.93|8
1731780410000|2024-11-16 18:06:50|19.01|18.96|19.02|18.97|19.02|18.97|18.99|18.94|10
1731780420000|2024-11-16 18:07:00|19.01|18.96|19.01|18.96|19.02|18.97|19|18.95|10
1731780430000|2024-11-16 18:07:10|19|18.95|19.02|18.97|19.02|18.97|19|18.95|11
1731780440000|2024-11-16 18:07:20|19.01|18.96|19.02|18.97|19.03|18.98|19.01|18.96|10
1731780450000|2024-11-16 18:07:30|19.03|18.98|19.08|19.03|19.09|19.04|19.02|18.97|13
1731780460000|2024-11-16 18:07:40|19.09|19.04|19.13|19.08|19.13|19.08|19.07|19.02|11
1731780470000|2024-11-16 18:07:50|19.14|19.09|19.07|19.02|19.14|19.09|19.07|19.02|13
1731780480000|2024-11-16 18:08:00|19.06|19.01|18.99|18.94|19.08|19.03|18.99|18.94|17
1731780490000|2024-11-16 18:08:10|19|18.95|19.04|18.99|19.05|19|19|18.95|15
1731780500000|2024-11-16 18:08:20|19.03|18.98|19.08|19.03|19.08|19.03|19.03|18.98|12
1731780510000|2024-11-16 18:08:30|19.07|19.02|19.07|19.02|19.08|19.03|19.05|19|15
1731780520000|2024-11-16 18:08:40|19.06|19.01|19.06|19.01|19.1|19.05|19.05|19|13
1731780530000|2024-11-16 18:08:50|19.07|19.02|19.08|19.03|19.1|19.05|19.04|18.99|11
1731780540000|2024-11-16 18:09:00|19.09|19.04|19.16|19.11|19.16|19.11|19.07|19.02|9
1731780550000|2024-11-16 18:09:10|19.15|19.1|19.14|19.09|19.17|19.12|19.13|19.08|11
1731780560000|2024-11-16 18:09:20|19.13|19.08|19.13|19.08|19.14|19.09|19.1|19.05|13
1731780570000|2024-11-16 18:09:30|19.14|19.09|19.14|19.09|19.14|19.09|19.12|19.07|9
1731780580000|2024-11-16 18:09:40|19.15|19.1|19.2|19.15|19.2|19.15|19.15|19.1|15
1731780590000|2024-11-16 18:09:50|19.19|19.14|19.18|19.13|19.2|19.15|19.18|19.13|10
1731780600000|2024-11-16 18:10:00|19.16|19.11|19.18|19.13|19.18|19.13|19.14|19.09|14
1731780610000|2024-11-16 18:10:10|19.17|19.12|19.15|19.1|19.18|19.13|19.15|19.1|9
1731780620000|2024-11-16 18:10:20|19.16|19.11|19.19|19.14|19.19|19.14|19.15|19.1|18
1731780630000|2024-11-16 18:10:30|19.18|19.13|19.22|19.17|19.22|19.17|19.18|19.13|9
1731780640000|2024-11-16 18:10:40|19.21|19.16|19.32|19.27|19.32|19.27|19.2|19.15|9
1731780650000|2024-11-16 18:10:50|19.33|19.28|19.33|19.28|19.33|19.28|19.31|19.26|9
1731780660000|2024-11-16 18:11:00|19.32|19.27|19.32|19.27|19.34|19.29|19.3|19.25|13
1731780670000|2024-11-16 18:11:10|19.33|19.28|19.32|19.27|19.34|19.29|19.32|19.27|12
1731780680000|2024-11-16 18:11:20|19.33|19.28|19.36|19.31|19.37|19.32|19.32|19.27|14
1731780690000|2024-11-16 18:11:30|19.35|19.3|19.37|19.32|19.38|19.33|19.35|19.3|13
1731780700000|2024-11-16 18:11:40|19.36|19.31|19.37|19.32|19.39|19.34|19.36|19.31|9
1731780710000|2024-11-16 18:11:50|19.38|19.33|19.39|19.34|19.41|19.36|19.38|19.33|13
1731780720000|2024-11-16 18:12:00|19.38|19.33|19.41|19.36|19.42|19.37|19.34|19.29|17
1731780730000|2024-11-16 18:12:10|19.42|19.37|19.42|19.37|19.44|19.39|19.42|19.37|7
1731780740000|2024-11-16 18:12:20|19.41|19.36|19.36|19.31|19.41|19.36|19.33|19.28|16
1731780750000|2024-11-16 18:12:30|19.37|19.32|19.43|19.38|19.43|19.38|19.36|19.31|9
1731780760000|2024-11-16 18:12:40|19.44|19.39|19.44|19.39|19.44|19.39|19.41|19.36|13
1731780770000|2024-11-16 18:12:50|19.43|19.38|19.46|19.41|19.47|19.42|19.43|19.38|8
1731780780000|2024-11-16 18:13:00|19.43|19.38|19.42|19.37|19.44|19.39|19.39|19.34|17
1731780790000|2024-11-16 18:13:10|19.43|19.38|19.47|19.42|19.47|19.42|19.42|19.37|12
1731780800000|2024-11-16 18:13:20|19.46|19.41|19.5|19.45|19.5|19.45|19.46|19.41|7
1731780810000|2024-11-16 18:13:30|19.49|19.44|19.46|19.41|19.49|19.44|19.46|19.41|12
1731780820000|2024-11-16 18:13:40|19.45|19.4|19.47|19.42|19.48|19.43|19.45|19.4|13
1731780830000|2024-11-16 18:13:50|19.48|19.43|19.47|19.42|19.48|19.43|19.46|19.41|12
1731780840000|2024-11-16 18:14:00|19.46|19.41|19.41|19.36|19.47|19.42|19.41|19.36|10
1731780850000|2024-11-16 18:14:10|19.42|19.37|19.41|19.36|19.43|19.38|19.4|19.35|12
1731780860000|2024-11-16 18:14:20|19.42|19.37|19.39|19.34|19.44|19.39|19.37|19.32|14
1731780870000|2024-11-16 18:14:30|19.38|19.33|19.38|19.33|19.39|19.34|19.34|19.29|16
1731780880000|2024-11-16 18:14:40|19.37|19.32|19.38|19.33|19.4|19.35|19.36|19.31|14
1731780890000|2024-11-16 18:14:50|19.37|19.32|19.33|19.28|19.38|19.33|19.33|19.28|11
1731780900000|2024-11-16 18:15:00|19.32|19.27|19.45|19.4|19.45|19.4|19.3|19.25|16
1731780910000|2024-11-16 18:15:10|19.47|19.42|19.54|19.49|19.56|19.51|19.47|19.42|18
1731780920000|2024-11-16 18:15:20|19.53|19.48|19.51|19.46|19.57|19.52|19.51|19.46|19
1731780930000|2024-11-16 18:15:30|19.49|19.44|19.44|19.39|19.49|19.44|19.44|19.39|18
1731780940000|2024-11-16 18:15:40|19.43|19.38|19.49|19.44|19.49|19.44|19.43|19.38|17
1731780950000|2024-11-16 18:15:50|19.48|19.43|19.49|19.44|19.5|19.45|19.46|19.41|12
1731780960000|2024-11-16 18:16:00|19.5|19.45|19.57|19.52|19.57|19.52|19.49|19.44|10
1731780970000|2024-11-16 18:16:10|19.56|19.51|19.58|19.53|19.58|19.53|19.54|19.49|11
1731780980000|2024-11-16 18:16:20|19.59|19.54|19.57|19.52|19.6|19.55|19.57|19.52|11
1731780990000|2024-11-16 18:16:30|19.58|19.53|19.57|19.52|19.59|19.54|19.57|19.52|6
1731781000000|2024-11-16 18:16:40|19.58|19.53|19.59|19.54|19.59|19.54|19.56|19.51|12
1731781010000|2024-11-16 18:16:50|19.6|19.55|19.66|19.61|19.66|19.61|19.6|19.55|13
1731781020000|2024-11-16 18:17:00|19.67|19.62|19.71|19.66|19.72|19.67|19.67|19.62|12
1731781030000|2024-11-16 18:17:10|19.7|19.65|19.68|19.63|19.72|19.67|19.68|19.63|14
1731781040000|2024-11-16 18:17:20|19.67|19.62|19.69|19.64|19.7|19.65|19.67|19.62|11
1731781050000|2024-11-16 18:17:30|19.68|19.63|19.64|19.59|19.68|19.63|19.63|19.58|17
1731781060000|2024-11-16 18:17:40|19.65|19.6|19.61|19.56|19.65|19.6|19.61|19.56|11
1731781070000|2024-11-16 18:17:50|19.6|19.55|19.59|19.54|19.62|19.57|19.58|19.53|12
1731781080000|2024-11-16 18:18:00|19.58|19.53|19.48|19.43|19.58|19.53|19.44|19.39|21
1731781090000|2024-11-16 18:18:10|19.47|19.42|19.42|19.37|19.47|19.42|19.4|19.35|16
1731781100000|2024-11-16 18:18:20|19.41|19.36|19.41|19.36|19.43|19.38|19.4|19.35|9
1731781110000|2024-11-16 18:18:30|19.42|19.37|19.38|19.33|19.42|19.37|19.37|19.32|7
1731781120000|2024-11-16 18:18:40|19.39|19.34|19.41|19.36|19.43|19.38|19.38|19.33|11
1731781130000|2024-11-16 18:18:50|19.42|19.37|19.4|19.35|19.42|19.37|19.38|19.33|11
1731781140000|2024-11-16 18:19:00|19.41|19.36|19.33|19.28|19.44|19.39|19.33|19.28|16
1731781150000|2024-11-16 18:19:10|19.32|19.27|19.4|19.35|19.4|19.35|19.31|19.26|17
1731781160000|2024-11-16 18:19:20|19.41|19.36|19.38|19.33|19.41|19.36|19.35|19.3|15
1731781170000|2024-11-16 18:19:30|19.39|19.34|19.37|19.32|19.42|19.37|19.37|19.32|15
1731781180000|2024-11-16 18:19:40|19.38|19.33|19.32|19.27|19.38|19.33|19.32|19.27|11
1731781190000|2024-11-16 18:19:50|19.33|19.28|19.31|19.26|19.33|19.28|19.29|19.24|11
1731781200000|2024-11-16 18:20:00|19.33|19.28|19.35|19.3|19.35|19.3|19.31|19.26|17
1731781210000|2024-11-16 18:20:10|19.34|19.29|19.32|19.27|19.34|19.29|19.32|19.27|9
1731781220000|2024-11-16 18:20:20|19.33|19.28|19.42|19.37|19.43|19.38|19.33|19.28|11
1731781230000|2024-11-16 18:20:30|19.41|19.36|19.37|19.32|19.43|19.38|19.37|19.32|17
1731781240000|2024-11-16 18:20:40|19.38|19.33|19.33|19.28|19.38|19.33|19.32|19.27|10
1731781260000|2024-11-16 18:21:00|19.34|19.29|19.29|19.24|19.35|19.3|19.28|19.23|13
1731781270000|2024-11-16 18:21:10|19.3|19.25|19.32|19.27|19.32|19.27|19.29|19.24|7
1731781280000|2024-11-16 18:21:20|19.33|19.28|19.31|19.26|19.33|19.28|19.31|19.26|7
1731781290000|2024-11-16 18:21:30|19.32|19.27|19.28|19.23|19.32|19.27|19.28|19.23|7
1731781300000|2024-11-16 18:21:40|19.29|19.24|19.3|19.25|19.31|19.26|19.29|19.24|4
1731781310000|2024-11-16 18:21:50|19.31|19.26|19.32|19.27|19.34|19.29|19.3|19.25|8
1731781320000|2024-11-16 18:22:00|19.33|19.28|19.36|19.31|19.38|19.33|19.32|19.27|14
1731781330000|2024-11-16 18:22:10|19.37|19.32|19.33|19.28|19.37|19.32|19.31|19.26|18
1731781340000|2024-11-16 18:22:20|19.34|19.29|19.3|19.25|19.34|19.29|19.29|19.24|13
1731781350000|2024-11-16 18:22:30|19.31|19.26|19.29|19.24|19.32|19.27|19.29|19.24|6
1731781360000|2024-11-16 18:22:40|19.28|19.23|19.27|19.22|19.3|19.25|19.27|19.22|10
1731781370000|2024-11-16 18:22:50|19.26|19.21|19.27|19.22|19.27|19.22|19.22|19.17|11
1731781380000|2024-11-16 18:23:00|19.26|19.21|19.2|19.15|19.27|19.22|19.2|19.15|10
1731781390000|2024-11-16 18:23:10|19.21|19.16|19.2|19.15|19.21|19.16|19.2|19.15|6
1731781400000|2024-11-16 18:23:20|19.19|19.14|19.19|19.14|19.21|19.16|19.18|19.13|7
1731781410000|2024-11-16 18:23:30|19.18|19.13|19.18|19.13|19.19|19.14|19.17|19.12|5
1731801600000|2024-11-17 00:00:00|22.1|22.05|22.18|22.13|22.18|22.13|22.08|22.03|12
1731801610000|2024-11-17 00:00:10|22.19|22.14|22.34|22.29|22.35|22.3|22.19|22.14|23
1731801620000|2024-11-17 00:00:20|22.33|22.28|22.07|22.02|22.33|22.28|22.07|22.02|24
1731801630000|2024-11-17 00:00:30|22.06|22.01|21.92|21.87|22.06|22.01|21.9|21.85|23
1731801640000|2024-11-17 00:00:40|21.93|21.88|22.03|21.98|22.03|21.98|21.93|21.88|21
1731801650000|2024-11-17 00:00:50|22.04|21.99|21.99|21.94|22.07|22.02|21.99|21.94|18
1731801660000|2024-11-17 00:01:00|22|21.95|21.96|21.91|22|21.95|21.92|21.87|16
1731801670000|2024-11-17 00:01:10|21.95|21.9|22.01|21.96|22.02|21.97|21.91|21.86|20
1731801680000|2024-11-17 00:01:20|22|21.95|21.98|21.93|22|21.95|21.93|21.88|19
1731801690000|2024-11-17 00:01:30|21.99|21.94|21.99|21.94|22|21.95|21.97|21.92|13
1731801700000|2024-11-17 00:01:40|22|21.95|22.01|21.96|22.09|22.04|21.99|21.94|25
1731801710000|2024-11-17 00:01:50|22|21.95|21.92|21.87|22|21.95|21.92|21.87|19
1731801720000|2024-11-17 00:02:00|21.93|21.88|21.86|21.81|21.94|21.89|21.86|21.81|15
1731801730000|2024-11-17 00:02:10|21.87|21.82|21.91|21.86|21.91|21.86|21.86|21.81|13
1731801740000|2024-11-17 00:02:20|21.92|21.87|21.97|21.92|21.98|21.93|21.92|21.87|17
1731801750000|2024-11-17 00:02:30|21.96|21.91|22.04|21.99|22.06|22.01|21.95|21.9|22
1731801760000|2024-11-17 00:02:40|22.05|22|22.04|21.99|22.08|22.03|22.04|21.99|19
1731801770000|2024-11-17 00:02:50|22.05|22|22|21.95|22.07|22.02|22|21.95|22
1731801780000|2024-11-17 00:03:00|21.99|21.94|21.91|21.86|21.99|21.94|21.88|21.83|22
1731801790000|2024-11-17 00:03:10|21.92|21.87|21.89|21.84|21.93|21.88|21.88|21.83|18
1731801800000|2024-11-17 00:03:20|21.9|21.85|21.9|21.85|21.93|21.88|21.84|21.79|20
1731801810000|2024-11-17 00:03:30|21.89|21.84|21.8|21.75|21.89|21.84|21.79|21.74|15
1731801820000|2024-11-17 00:03:40|21.79|21.74|21.8|21.75|21.81|21.76|21.76|21.71|15
1731801830000|2024-11-17 00:03:50|21.81|21.76|21.81|21.76|21.88|21.83|21.81|21.76|15
1731801840000|2024-11-17 00:04:00|21.82|21.77|21.83|21.78|21.87|21.82|21.81|21.76|15
1731801850000|2024-11-17 00:04:10|21.82|21.77|21.82|21.77|21.84|21.79|21.78|21.73|18
1731801860000|2024-11-17 00:04:20|21.81|21.76|21.82|21.77|21.84|21.79|21.81|21.76|16
1731801870000|2024-11-17 00:04:30|21.83|21.78|21.85|21.8|21.85|21.8|21.81|21.76|19
1731801880000|2024-11-17 00:04:40|21.84|21.79|21.87|21.82|21.87|21.82|21.83|21.78|12
1731801890000|2024-11-17 00:04:50|21.88|21.83|21.94|21.89|21.95|21.9|21.88|21.83|17
1731801900000|2024-11-17 00:05:00|21.95|21.9|21.97|21.92|22.03|21.98|21.94|21.89|24
1731801910000|2024-11-17 00:05:10|21.96|21.91|21.92|21.87|21.97|21.92|21.9|21.85|18
1731801920000|2024-11-17 00:05:20|21.94|21.89|21.93|21.88|21.96|21.91|21.9|21.85|15
1731801930000|2024-11-17 00:05:30|21.94|21.89|21.92|21.87|21.94|21.89|21.92|21.87|5
1731801940000|2024-11-17 00:05:40|21.91|21.86|21.87|21.82|21.91|21.86|21.86|21.81|12
1731801950000|2024-11-17 00:05:50|21.86|21.81|21.85|21.8|21.88|21.83|21.84|21.79|15
1731801960000|2024-11-17 00:06:00|21.84|21.79|21.81|21.76|21.84|21.79|21.79|21.74|12
1731801970000|2024-11-17 00:06:10|21.8|21.75|21.86|21.81|21.86|21.81|21.77|21.72|17
1731801980000|2024-11-17 00:06:20|21.85|21.8|21.83|21.78|21.85|21.8|21.81|21.76|11
1731801990000|2024-11-17 00:06:30|21.82|21.77|21.83|21.78|21.84|21.79|21.8|21.75|12
1731802000000|2024-11-17 00:06:40|21.82|21.77|21.92|21.87|21.92|21.87|21.8|21.75|20
1731802010000|2024-11-17 00:06:50|21.93|21.88|21.92|21.87|21.96|21.91|21.92|21.87|14
1731802020000|2024-11-17 00:07:00|21.91|21.86|22.07|22.02|22.07|22.02|21.91|21.86|22
1731802030000|2024-11-17 00:07:10|22.06|22.01|22.16|22.11|22.19|22.14|22.05|22|24
1731802040000|2024-11-17 00:07:20|22.15|22.1|22.05|22|22.15|22.1|22.03|21.98|26
1731802050000|2024-11-17 00:07:30|22.04|21.99|22.1|22.05|22.11|22.06|22.04|21.99|16
1731802060000|2024-11-17 00:07:40|22.07|22.02|22.15|22.1|22.16|22.11|22.07|22.02|20
1731802070000|2024-11-17 00:07:50|22.16|22.11|22.25|22.2|22.25|22.2|22.16|22.11|11
1731802080000|2024-11-17 00:08:00|22.22|22.17|22.2|22.15|22.24|22.19|22.2|22.15|14
1731802090000|2024-11-17 00:08:10|22.19|22.14|22.16|22.11|22.19|22.14|22.09|22.04|18
1731802100000|2024-11-17 00:08:20|22.15|22.1|22.21|22.16|22.21|22.16|22.15|22.1|16
1731802110000|2024-11-17 00:08:30|22.22|22.17|22.24|22.19|22.26|22.21|22.2|22.15|17
1731802120000|2024-11-17 00:08:40|22.23|22.18|22.28|22.23|22.33|22.28|22.23|22.18|16
1731802130000|2024-11-17 00:08:50|22.27|22.22|22.3|22.25|22.3|22.25|22.27|22.22|14
1731802140000|2024-11-17 00:09:00|22.29|22.24|22.4|22.35|22.4|22.35|22.27|22.22|17
1731802150000|2024-11-17 00:09:10|22.39|22.34|22.47|22.42|22.47|22.42|22.34|22.29|18
1731802160000|2024-11-17 00:09:20|22.48|22.43|22.57|22.52|22.59|22.54|22.48|22.43|17
1731802170000|2024-11-17 00:09:30|22.56|22.51|22.57|22.52|22.59|22.54|22.5|22.45|21
1731802180000|2024-11-17 00:09:40|22.58|22.53|22.36|22.31|22.59|22.54|22.36|22.31|23
1731802190000|2024-11-17 00:09:50|22.34|22.29|22.49|22.44|22.49|22.44|22.33|22.28|23
1731802200000|2024-11-17 00:10:00|22.48|22.43|22.48|22.43|22.51|22.46|22.46|22.41|17
1731802210000|2024-11-17 00:10:10|22.49|22.44|22.36|22.31|22.49|22.44|22.34|22.29|20
1731802220000|2024-11-17 00:10:20|22.35|22.3|22.32|22.27|22.35|22.3|22.28|22.23|22
1731802230000|2024-11-17 00:10:30|22.31|22.26|22.28|22.23|22.33|22.28|22.28|22.23|11
1731802240000|2024-11-17 00:10:40|22.27|22.22|22.21|22.16|22.27|22.22|22.16|22.11|15
1731802250000|2024-11-17 00:10:50|22.22|22.17|22.3|22.25|22.31|22.26|22.22|22.17|17
1731802260000|2024-11-17 00:11:00|22.28|22.23|22.4|22.35|22.4|22.35|22.26|22.21|19
1731802270000|2024-11-17 00:11:10|22.39|22.34|22.39|22.34|22.4|22.35|22.36|22.31|16
1731802280000|2024-11-17 00:11:20|22.38|22.33|22.38|22.33|22.42|22.37|22.37|22.32|13
1731802290000|2024-11-17 00:11:30|22.37|22.32|22.38|22.33|22.4|22.35|22.35|22.3|19
1731802300000|2024-11-17 00:11:40|22.39|22.34|22.39|22.34|22.41|22.36|22.36|22.31|15
1731802310000|2024-11-17 00:11:50|22.38|22.33|22.17|22.12|22.38|22.33|22.17|22.12|26
1731802320000|2024-11-17 00:12:00|22.18|22.13|22.17|22.12|22.19|22.14|22.14|22.09|18
1731802330000|2024-11-17 00:12:10|22.18|22.13|22.16|22.11|22.2|22.15|22.12|22.07|17
1731802340000|2024-11-17 00:12:20|22.15|22.1|22.23|22.18|22.25|22.2|22.15|22.1|15
1731802350000|2024-11-17 00:12:30|22.24|22.19|22.33|22.28|22.33|22.28|22.22|22.17|14
1731802360000|2024-11-17 00:12:40|22.34|22.29|22.32|22.27|22.36|22.31|22.31|22.26|12
1731802370000|2024-11-17 00:12:50|22.33|22.28|22.35|22.3|22.36|22.31|22.31|22.26|15
1731802380000|2024-11-17 00:13:00|22.34|22.29|22.29|22.24|22.34|22.29|22.27|22.22|15
1731802390000|2024-11-17 00:13:10|22.3|22.25|22.24|22.19|22.3|22.25|22.24|22.19|20
1731802400000|2024-11-17 00:13:20|22.25|22.2|22.19|22.14|22.25|22.2|22.18|22.13|16
1731802410000|2024-11-17 00:13:30|22.18|22.13|22.19|22.14|22.25|22.2|22.18|22.13|17
1731802420000|2024-11-17 00:13:40|22.2|22.15|22.22|22.17|22.24|22.19|22.2|22.15|12
1731802430000|2024-11-17 00:13:50|22.21|22.16|22.14|22.09|22.21|22.16|22.08|22.03|17
1731802440000|2024-11-17 00:14:00|22.12|22.07|22.05|22|22.13|22.08|22.05|22|14
1731802450000|2024-11-17 00:14:10|22.04|21.99|22.01|21.96|22.05|22|21.99|21.94|17
1731802460000|2024-11-17 00:14:20|22|21.95|21.98|21.93|22.01|21.96|21.98|21.93|14
1731802470000|2024-11-17 00:14:30|21.97|21.92|21.94|21.89|21.97|21.92|21.93|21.88|10
1731802480000|2024-11-17 00:14:40|21.95|21.9|21.95|21.9|21.98|21.93|21.94|21.89|17
1731802490000|2024-11-17 00:14:50|21.96|21.91|21.94|21.89|21.96|21.91|21.93|21.88|11
1731802500000|2024-11-17 00:15:00|21.95|21.9|21.98|21.93|22.02|21.97|21.95|21.9|20
1731802510000|2024-11-17 00:15:10|21.99|21.94|21.9|21.85|22|21.95|21.9|21.85|18
1731802520000|2024-11-17 00:15:20|21.91|21.86|21.89|21.84|21.92|21.87|21.88|21.83|10
1731802530000|2024-11-17 00:15:30|21.88|21.83|21.89|21.84|21.91|21.86|21.88|21.83|10
1731802540000|2024-11-17 00:15:40|21.9|21.85|21.92|21.87|21.93|21.88|21.88|21.83|13
1731802550000|2024-11-17 00:15:50|21.93|21.88|21.98|21.93|22.01|21.96|21.93|21.88|15
1731802560000|2024-11-17 00:16:00|21.97|21.92|22.02|21.97|22.06|22.01|21.95|21.9|21
1731802570000|2024-11-17 00:16:10|22.03|21.98|22.03|21.98|22.08|22.03|22.02|21.97|14
1731802580000|2024-11-17 00:16:20|22.02|21.97|22.06|22.01|22.06|22.01|22.01|21.96|17
1731802590000|2024-11-17 00:16:30|22.05|22|22.02|21.97|22.06|22.01|22.02|21.97|13
1731802600000|2024-11-17 00:16:40|22.01|21.96|21.96|21.91|22.02|21.97|21.96|21.91|11
1731802610000|2024-11-17 00:16:50|21.97|21.92|21.99|21.94|22|21.95|21.96|21.91|14
1731802620000|2024-11-17 00:17:00|21.98|21.93|21.98|21.93|22.02|21.97|21.97|21.92|17
1731802630000|2024-11-17 00:17:10|21.97|21.92|21.92|21.87|21.99|21.94|21.92|21.87|10
1731802640000|2024-11-17 00:17:20|21.91|21.86|21.88|21.83|21.91|21.86|21.88|21.83|8
1731802650000|2024-11-17 00:17:30|21.87|21.82|21.9|21.85|21.9|21.85|21.87|21.82|8
1731802660000|2024-11-17 00:17:40|21.89|21.84|21.89|21.84|21.91|21.86|21.88|21.83|9
1731802670000|2024-11-17 00:17:50|21.9|21.85|21.85|21.8|21.9|21.85|21.84|21.79|12
1731802680000|2024-11-17 00:18:00|21.87|21.82|21.85|21.8|21.87|21.82|21.85|21.8|9
1731802690000|2024-11-17 00:18:10|21.84|21.79|21.85|21.8|21.86|21.81|21.84|21.79|12
1731802700000|2024-11-17 00:18:20|21.84|21.79|21.95|21.9|21.95|21.9|21.83|21.78|17
1731802710000|2024-11-17 00:18:30|21.96|21.91|21.92|21.87|21.97|21.92|21.9|21.85|16
1731802720000|2024-11-17 00:18:40|21.93|21.88|21.99|21.94|21.99|21.94|21.91|21.86|12
1731802730000|2024-11-17 00:18:50|22|21.95|21.97|21.92|22|21.95|21.96|21.91|15
1731802740000|2024-11-17 00:19:00|21.95|21.9|21.92|21.87|21.95|21.9|21.91|21.86|12
1731802750000|2024-11-17 00:19:10|21.91|21.86|21.83|21.78|21.91|21.86|21.83|21.78|9
1731802760000|2024-11-17 00:19:20|21.82|21.77|21.79|21.74|21.84|21.79|21.79|21.74|16
1731802770000|2024-11-17 00:19:30|21.78|21.73|21.8|21.75|21.82|21.77|21.78|21.73|8
1731802780000|2024-11-17 00:19:40|21.79|21.74|21.75|21.7|21.79|21.74|21.73|21.68|14
1731802790000|2024-11-17 00:19:50|21.74|21.69|21.72|21.67|21.74|21.69|21.7|21.65|11
1731802800000|2024-11-17 00:20:00|21.71|21.66|21.73|21.68|21.74|21.69|21.71|21.66|8
1731802810000|2024-11-17 00:20:10|21.74|21.69|21.71|21.66|21.74|21.69|21.71|21.66|8
1731802820000|2024-11-17 00:20:20|21.7|21.65|21.74|21.69|21.74|21.69|21.7|21.65|13
1731802830000|2024-11-17 00:20:30|21.73|21.68|21.73|21.68|21.74|21.69|21.72|21.67|11
1731802840000|2024-11-17 00:20:40|21.74|21.69|21.71|21.66|21.74|21.69|21.7|21.65|16
1731802850000|2024-11-17 00:20:50|21.7|21.65|21.67|21.62|21.7|21.65|21.67|21.62|16
1731802860000|2024-11-17 00:21:00|21.68|21.63|21.68|21.63|21.7|21.65|21.68|21.63|5
1731802870000|2024-11-17 00:21:10|21.67|21.62|21.64|21.59|21.67|21.62|21.64|21.59|6
1731802880000|2024-11-17 00:21:20|21.63|21.58|21.59|21.54|21.64|21.59|21.59|21.54|16
1731802890000|2024-11-17 00:21:30|21.58|21.53|21.57|21.52|21.6|21.55|21.56|21.51|14
1731802900000|2024-11-17 00:21:40|21.58|21.53|21.54|21.49|21.58|21.53|21.52|21.47|12
1731802910000|2024-11-17 00:21:50|21.53|21.48|21.49|21.44|21.53|21.48|21.48|21.43|11
1731802920000|2024-11-17 00:22:00|21.51|21.46|21.46|21.41|21.51|21.46|21.45|21.4|16
1731802930000|2024-11-17 00:22:10|21.47|21.42|21.46|21.41|21.47|21.42|21.45|21.4|8
1731802940000|2024-11-17 00:22:20|21.45|21.4|21.47|21.42|21.49|21.44|21.45|21.4|15
1731802950000|2024-11-17 00:22:30|21.48|21.43|21.48|21.43|21.5|21.45|21.47|21.42|11
1731802960000|2024-11-17 00:22:40|21.49|21.44|21.54|21.49|21.57|21.52|21.49|21.44|20
1731802970000|2024-11-17 00:22:50|21.53|21.48|21.55|21.5|21.56|21.51|21.52|21.47|18
1731802980000|2024-11-17 00:23:00|21.54|21.49|21.52|21.47|21.57|21.52|21.5|21.45|13
1731802990000|2024-11-17 00:23:10|21.51|21.46|21.48|21.43|21.51|21.46|21.46|21.41|13
1731803000000|2024-11-17 00:23:20|21.47|21.42|21.38|21.33|21.48|21.43|21.38|21.33|10
1731803010000|2024-11-17 00:23:30|21.39|21.34|21.42|21.37|21.43|21.38|21.39|21.34|14
1731803020000|2024-11-17 00:23:40|21.41|21.36|21.46|21.41|21.51|21.46|21.41|21.36|16
1731803030000|2024-11-17 00:23:50|21.45|21.4|21.48|21.43|21.48|21.43|21.45|21.4|16
1731803040000|2024-11-17 00:24:00|21.47|21.42|21.5|21.45|21.53|21.48|21.47|21.42|18
1731803050000|2024-11-17 00:24:10|21.49|21.44|21.49|21.44|21.49|21.44|21.47|21.42|7
1731803060000|2024-11-17 00:24:20|21.48|21.43|21.52|21.47|21.52|21.47|21.45|21.4|14
1731803070000|2024-11-17 00:24:30|21.53|21.48|21.58|21.53|21.61|21.56|21.53|21.48|12
1731803080000|2024-11-17 00:24:40|21.59|21.54|21.6|21.55|21.6|21.55|21.58|21.53|16
1731803090000|2024-11-17 00:24:50|21.59|21.54|21.61|21.56|21.61|21.56|21.58|21.53|4
1731803100000|2024-11-17 00:25:00|21.62|21.57|21.58|21.53|21.66|21.61|21.58|21.53|14
1731803110000|2024-11-17 00:25:10|21.59|21.54|21.55|21.5|21.6|21.55|21.55|21.5|9
1731803120000|2024-11-17 00:25:20|21.54|21.49|21.5|21.45|21.54|21.49|21.47|21.42|16
1731803130000|2024-11-17 00:25:30|21.51|21.46|21.53|21.48|21.56|21.51|21.51|21.46|19
1731803140000|2024-11-17 00:25:40|21.52|21.47|21.58|21.53|21.58|21.53|21.51|21.46|16
1731803150000|2024-11-17 00:25:50|21.59|21.54|21.71|21.66|21.71|21.66|21.59|21.54|16
1731803160000|2024-11-17 00:26:00|21.7|21.65|21.7|21.65|21.73|21.68|21.68|21.63|11
1731803170000|2024-11-17 00:26:10|21.71|21.66|21.68|21.63|21.71|21.66|21.66|21.61|13
1731803180000|2024-11-17 00:26:20|21.67|21.62|21.66|21.61|21.69|21.64|21.66|21.61|8
1731803190000|2024-11-17 00:26:30|21.67|21.62|21.71|21.66|21.71|21.66|21.66|21.61|14
1731803200000|2024-11-17 00:26:40|21.72|21.67|21.74|21.69|21.74|21.69|21.68|21.63|15
1731803210000|2024-11-17 00:26:50|21.73|21.68|21.81|21.76|21.81|21.76|21.73|21.68|16
1731803220000|2024-11-17 00:27:00|21.8|21.75|21.8|21.75|21.8|21.75|21.78|21.73|13
1731803230000|2024-11-17 00:27:10|21.81|21.76|21.87|21.82|21.9|21.85|21.81|21.76|17
1731803240000|2024-11-17 00:27:20|21.86|21.81|21.77|21.72|21.86|21.81|21.77|21.72|10
1731803250000|2024-11-17 00:27:30|21.78|21.73|21.77|21.72|21.79|21.74|21.76|21.71|11
1731803260000|2024-11-17 00:27:40|21.78|21.73|21.78|21.73|21.79|21.74|21.77|21.72|7
1731803270000|2024-11-17 00:27:50|21.77|21.72|21.85|21.8|21.85|21.8|21.77|21.72|12
1731803280000|2024-11-17 00:28:00|21.84|21.79|21.82|21.77|21.85|21.8|21.81|21.76|15
1731803290000|2024-11-17 00:28:10|21.81|21.76|21.83|21.78|21.84|21.79|21.78|21.73|14
1731803300000|2024-11-17 00:28:20|21.82|21.77|21.85|21.8|21.86|21.81|21.82|21.77|14
1731803310000|2024-11-17 00:28:30|21.84|21.79|21.84|21.79|21.86|21.81|21.83|21.78|7
1731803320000|2024-11-17 00:28:40|21.83|21.78|21.75|21.7|21.83|21.78|21.74|21.69|15
1731803330000|2024-11-17 00:28:50|21.74|21.69|21.73|21.68|21.77|21.72|21.73|21.68|8
1731803340000|2024-11-17 00:29:00|21.72|21.67|21.66|21.61|21.72|21.67|21.65|21.6|14
1731803350000|2024-11-17 00:29:10|21.65|21.6|21.67|21.62|21.68|21.63|21.64|21.59|15
1731803360000|2024-11-17 00:29:20|21.66|21.61|21.64|21.59|21.69|21.64|21.63|21.58|18
1731803370000|2024-11-17 00:29:30|21.63|21.58|21.65|21.6|21.66|21.61|21.63|21.58|13
1731803380000|2024-11-17 00:29:40|21.66|21.61|21.71|21.66|21.71|21.66|21.66|21.61|8
1731803390000|2024-11-17 00:29:50|21.7|21.65|21.7|21.65|21.7|21.65|21.66|21.61|11
1731803400000|2024-11-17 00:30:00|21.73|21.68|21.64|21.59|21.75|21.7|21.64|21.59|14
1731803410000|2024-11-17 00:30:10|21.62|21.57|21.56|21.51|21.62|21.57|21.54|21.49|14
1731803420000|2024-11-17 00:30:20|21.57|21.52|21.69|21.64|21.71|21.66|21.57|21.52|19
1731803430000|2024-11-17 00:30:30|21.7|21.65|21.71|21.66|21.72|21.67|21.66|21.61|14
1731803440000|2024-11-17 00:30:40|21.7|21.65|21.63|21.58|21.7|21.65|21.63|21.58|10
1731803450000|2024-11-17 00:30:50|21.64|21.59|21.61|21.56|21.65|21.6|21.61|21.56|11
1731803460000|2024-11-17 00:31:00|21.62|21.57|21.56|21.51|21.62|21.57|21.56|21.51|13
1731803470000|2024-11-17 00:31:10|21.55|21.5|21.48|21.43|21.55|21.5|21.48|21.43|14
1731803480000|2024-11-17 00:31:20|21.49|21.44|21.4|21.35|21.49|21.44|21.4|21.35|9
1731803490000|2024-11-17 00:31:30|21.39|21.34|21.36|21.31|21.4|21.35|21.36|21.31|10
1731803500000|2024-11-17 00:31:40|21.35|21.3|21.38|21.33|21.38|21.33|21.33|21.28|13
1731803510000|2024-11-17 00:31:50|21.37|21.32|21.29|21.24|21.37|21.32|21.27|21.22|19
1731803520000|2024-11-17 00:32:00|21.3|21.25|21.32|21.27|21.34|21.29|21.3|21.25|19
1731803530000|2024-11-17 00:32:10|21.31|21.26|21.33|21.28|21.34|21.29|21.3|21.25|10
1731803540000|2024-11-17 00:32:20|21.32|21.27|21.26|21.21|21.32|21.27|21.26|21.21|15
1731803550000|2024-11-17 00:32:30|21.27|21.22|21.27|21.22|21.3|21.25|21.26|21.21|18
1731803560000|2024-11-17 00:32:40|21.26|21.21|21.26|21.21|21.29|21.24|21.24|21.19|17
1731803570000|2024-11-17 00:32:50|21.27|21.22|21.24|21.19|21.32|21.27|21.24|21.19|19
1731803580000|2024-11-17 00:33:00|21.26|21.21|21.33|21.28|21.33|21.28|21.26|21.21|15
1731803590000|2024-11-17 00:33:10|21.34|21.29|21.32|21.27|21.34|21.29|21.28|21.23|19
1731803600000|2024-11-17 00:33:20|21.33|21.28|21.35|21.3|21.38|21.33|21.33|21.28|13
1731803610000|2024-11-17 00:33:30|21.34|21.29|21.37|21.32|21.38|21.33|21.31|21.26|16
1731803620000|2024-11-17 00:33:40|21.38|21.33|21.36|21.31|21.42|21.37|21.35|21.3|17
1731803630000|2024-11-17 00:33:50|21.35|21.3|21.26|21.21|21.36|21.31|21.26|21.21|14
1731803640000|2024-11-17 00:34:00|21.25|21.2|21.29|21.24|21.29|21.24|21.25|21.2|13
1731803650000|2024-11-17 00:34:10|21.3|21.25|21.19|21.14|21.31|21.26|21.19|21.14|21
1731803660000|2024-11-17 00:34:20|21.18|21.13|21.13|21.08|21.19|21.14|21.11|21.06|20
1731803670000|2024-11-17 00:34:30|21.12|21.07|21.16|21.11|21.17|21.12|21.11|21.06|15
1731803680000|2024-11-17 00:34:40|21.14|21.09|21.14|21.09|21.14|21.09|21.11|21.06|14
1731803690000|2024-11-17 00:34:50|21.13|21.08|21.11|21.06|21.14|21.09|21.08|21.03|14
1731803700000|2024-11-17 00:35:00|21.1|21.05|21.16|21.11|21.16|21.11|21.1|21.05|13
1731803710000|2024-11-17 00:35:10|21.15|21.1|21.11|21.06|21.16|21.11|21.07|21.02|19
1731803720000|2024-11-17 00:35:20|21.12|21.07|21.15|21.1|21.16|21.11|21.12|21.07|12
1731803730000|2024-11-17 00:35:30|21.16|21.11|21.25|21.2|21.25|21.2|21.16|21.11|11
1731803740000|2024-11-17 00:35:40|21.24|21.19|21.21|21.16|21.24|21.19|21.2|21.15|16
1731803750000|2024-11-17 00:35:50|21.22|21.17|21.19|21.14|21.23|21.18|21.19|21.14|12
1731803760000|2024-11-17 00:36:00|21.2|21.15|21.24|21.19|21.25|21.2|21.2|21.15|13
1731803770000|2024-11-17 00:36:10|21.23|21.18|21.3|21.25|21.32|21.27|21.23|21.18|19
1731803780000|2024-11-17 00:36:20|21.29|21.24|21.3|21.25|21.33|21.28|21.28|21.23|12
1731803790000|2024-11-17 00:36:30|21.29|21.24|21.34|21.29|21.34|21.29|21.28|21.23|14
1731803800000|2024-11-17 00:36:40|21.35|21.3|21.31|21.26|21.36|21.31|21.31|21.26|15
1731803810000|2024-11-17 00:36:50|21.3|21.25|21.3|21.25|21.3|21.25|21.27|21.22|15
1731803820000|2024-11-17 00:37:00|21.31|21.26|21.32|21.27|21.32|21.27|21.29|21.24|10
1731803830000|2024-11-17 00:37:10|21.33|21.28|21.21|21.16|21.33|21.28|21.2|21.15|16
1731803840000|2024-11-17 00:37:20|21.2|21.15|21.27|21.22|21.27|21.22|21.2|21.15|11
1731803850000|2024-11-17 00:37:30|21.28|21.23|21.24|21.19|21.28|21.23|21.22|21.17|18
1731803860000|2024-11-17 00:37:40|21.25|21.2|21.28|21.23|21.29|21.24|21.25|21.2|8
1731803870000|2024-11-17 00:37:50|21.29|21.24|21.23|21.18|21.29|21.24|21.23|21.18|13
1731803880000|2024-11-17 00:38:00|21.22|21.17|21.19|21.14|21.24|21.19|21.19|21.14|18
1731803890000|2024-11-17 00:38:10|21.17|21.12|21.24|21.19|21.24|21.19|21.15|21.1|14
1731803900000|2024-11-17 00:38:20|21.23|21.18|21.19|21.14|21.23|21.18|21.19|21.14|11
1731803910000|2024-11-17 00:38:30|21.2|21.15|21.12|21.07|21.2|21.15|21.12|21.07|13
1731803920000|2024-11-17 00:38:40|21.13|21.08|21.17|21.12|21.17|21.12|21.12|21.07|18
1731803930000|2024-11-17 00:38:50|21.16|21.11|21.14|21.09|21.17|21.12|21.13|21.08|12
1731803940000|2024-11-17 00:39:00|21.13|21.08|21.08|21.03|21.14|21.09|21.08|21.03|14
1731803950000|2024-11-17 00:39:10|21.07|21.02|21.09|21.04|21.09|21.04|21.06|21.01|15
1731803960000|2024-11-17 00:39:20|21.1|21.05|21.11|21.06|21.12|21.07|21.08|21.03|13
1731803970000|2024-11-17 00:39:30|21.1|21.05|21.13|21.08|21.14|21.09|21.1|21.05|10
1731803980000|2024-11-17 00:39:40|21.14|21.09|21.12|21.07|21.15|21.1|21.12|21.07|11
1731803990000|2024-11-17 00:39:50|21.13|21.08|21.14|21.09|21.14|21.09|21.12|21.07|10
1731804000000|2024-11-17 00:40:00|21.15|21.1|21.1|21.05|21.15|21.1|21.06|21.01|16
1731804010000|2024-11-17 00:40:10|21.11|21.06|21.13|21.08|21.14|21.09|21.1|21.05|11
1731804020000|2024-11-17 00:40:20|21.12|21.07|21.17|21.12|21.17|21.12|21.12|21.07|12
1731804030000|2024-11-17 00:40:30|21.16|21.11|21.23|21.18|21.23|21.18|21.16|21.11|12
1731804040000|2024-11-17 00:40:40|21.22|21.17|21.18|21.13|21.23|21.18|21.17|21.12|11
1731804050000|2024-11-17 00:40:50|21.17|21.12|21.15|21.1|21.18|21.13|21.15|21.1|9
1731804060000|2024-11-17 00:41:00|21.16|21.11|21.18|21.13|21.18|21.13|21.14|21.09|17
1731804070000|2024-11-17 00:41:10|21.17|21.12|21.2|21.15|21.2|21.15|21.17|21.12|8
1731804080000|2024-11-17 00:41:20|21.19|21.14|21.21|21.16|21.25|21.2|21.19|21.14|11
1731804090000|2024-11-17 00:41:30|21.2|21.15|21.22|21.17|21.22|21.17|21.19|21.14|11
1731804100000|2024-11-17 00:41:40|21.23|21.18|21.19|21.14|21.25|21.2|21.18|21.13|20
1731804110000|2024-11-17 00:41:50|21.2|21.15|21.09|21.04|21.2|21.15|21.05|21|17
1731804120000|2024-11-17 00:42:00|21.1|21.05|21.14|21.09|21.16|21.11|21.09|21.04|18
1731804130000|2024-11-17 00:42:10|21.13|21.08|21.05|21|21.13|21.08|21.03|20.98|16
1731804140000|2024-11-17 00:42:20|21.04|20.99|21.06|21.01|21.08|21.03|21.04|20.99|14
1731804150000|2024-11-17 00:42:30|21.05|21|21.09|21.04|21.1|21.05|21.05|21|13
1731804160000|2024-11-17 00:42:40|21.08|21.03|21.04|20.99|21.08|21.03|21.01|20.96|9
1731804170000|2024-11-17 00:42:50|21.05|21|21.05|21|21.06|21.01|21.04|20.99|9
1731804180000|2024-11-17 00:43:00|21.06|21.01|21.16|21.11|21.17|21.12|21.06|21.01|19
1731804190000|2024-11-17 00:43:10|21.15|21.1|21.16|21.11|21.16|21.11|21.14|21.09|12
1731804200000|2024-11-17 00:43:20|21.17|21.12|21.18|21.13|21.18|21.13|21.16|21.11|12
1731804210000|2024-11-17 00:43:30|21.19|21.14|21.15|21.1|21.19|21.14|21.14|21.09|11
1731804220000|2024-11-17 00:43:40|21.16|21.11|21.14|21.09|21.17|21.12|21.14|21.09|7
1731804230000|2024-11-17 00:43:50|21.15|21.1|21.14|21.09|21.17|21.12|21.14|21.09|10
1731804240000|2024-11-17 00:44:00|21.15|21.1|21.13|21.08|21.16|21.11|21.11|21.06|15
1731804250000|2024-11-17 00:44:10|21.14|21.09|21.13|21.08|21.15|21.1|21.11|21.06|12
1731804260000|2024-11-17 00:44:20|21.12|21.07|21.07|21.02|21.13|21.08|21.07|21.02|10
1731804270000|2024-11-17 00:44:30|21.06|21.01|21.07|21.02|21.08|21.03|21.05|21|8
1731804280000|2024-11-17 00:44:40|21.06|21.01|21.03|20.98|21.07|21.02|21.03|20.98|8
1731804290000|2024-11-17 00:44:50|21.02|20.97|21.01|20.96|21.03|20.98|21.01|20.96|8
1731804300000|2024-11-17 00:45:00|21.02|20.97|21.01|20.96|21.04|20.99|21.01|20.96|14
1731804310000|2024-11-17 00:45:10|21|20.95|21.05|21|21.07|21.02|21|20.95|10
1731804320000|2024-11-17 00:45:20|21.06|21.01|21.04|20.99|21.06|21.01|21.04|20.99|7
1731804330000|2024-11-17 00:45:30|21.05|21|21.01|20.96|21.05|21|21.01|20.96|13
1731804340000|2024-11-17 00:45:40|21|20.95|20.96|20.91|21|20.95|20.95|20.9|14
1731804350000|2024-11-17 00:45:50|20.95|20.9|20.94|20.89|20.95|20.9|20.93|20.88|10
1731804360000|2024-11-17 00:46:00|20.95|20.9|20.93|20.88|20.97|20.92|20.89|20.84|10
1731804370000|2024-11-17 00:46:10|20.96|20.91|21.05|21|21.08|21.03|20.96|20.91|23
1731804380000|2024-11-17 00:46:20|21.04|20.99|20.96|20.91|21.04|20.99|20.96|20.91|11
1731804390000|2024-11-17 00:46:30|20.95|20.9|20.96|20.91|21|20.95|20.95|20.9|10
1731804400000|2024-11-17 00:46:40|20.97|20.92|20.95|20.9|20.97|20.92|20.94|20.89|9
1731804410000|2024-11-17 00:46:50|20.96|20.91|20.89|20.84|20.97|20.92|20.89|20.84|14
1731804420000|2024-11-17 00:47:00|20.9|20.85|20.91|20.86|20.94|20.89|20.9|20.85|8
1731804430000|2024-11-17 00:47:10|20.92|20.87|20.99|20.94|21|20.95|20.91|20.86|10
1731804440000|2024-11-17 00:47:20|21|20.95|21.07|21.02|21.09|21.04|21|20.95|12
1731804450000|2024-11-17 00:47:30|21.06|21.01|21|20.95|21.08|21.03|21|20.95|12
1731804460000|2024-11-17 00:47:40|21.01|20.96|20.98|20.93|21.01|20.96|20.98|20.93|8
1731804470000|2024-11-17 00:47:50|20.97|20.92|20.97|20.92|20.98|20.93|20.96|20.91|11
1731804480000|2024-11-17 00:48:00|20.99|20.94|21.05|21|21.05|21|20.98|20.93|9
1731804490000|2024-11-17 00:48:10|21.06|21.01|21.05|21|21.06|21.01|21.04|20.99|6
1731804500000|2024-11-17 00:48:20|21.06|21.01|21.09|21.04|21.1|21.05|21.05|21|10
1731804510000|2024-11-17 00:48:30|21.1|21.05|21.12|21.07|21.12|21.07|21.09|21.04|17
1731804520000|2024-11-17 00:48:40|21.11|21.06|21.12|21.07|21.12|21.07|21.07|21.02|16
1731804530000|2024-11-17 00:48:50|21.11|21.06|21.17|21.12|21.17|21.12|21.11|21.06|15
1731804540000|2024-11-17 00:49:00|21.18|21.13|21.12|21.07|21.18|21.13|21.12|21.07|15
1731804550000|2024-11-17 00:49:10|21.11|21.06|21.13|21.08|21.13|21.08|21.09|21.04|19
1731804560000|2024-11-17 00:49:20|21.14|21.09|21.12|21.07|21.14|21.09|21.11|21.06|11
1731804570000|2024-11-17 00:49:30|21.13|21.08|21.13|21.08|21.17|21.12|21.13|21.08|9
1731804580000|2024-11-17 00:49:40|21.12|21.07|21.29|21.24|21.3|21.25|21.12|21.07|20
1731804590000|2024-11-17 00:49:50|21.3|21.25|21.27|21.22|21.34|21.29|21.27|21.22|13
1731804600000|2024-11-17 00:50:00|21.28|21.23|21.33|21.28|21.33|21.28|21.28|21.23|10
1731804610000|2024-11-17 00:50:10|21.32|21.27|21.37|21.32|21.39|21.34|21.31|21.26|22
1731804620000|2024-11-17 00:50:20|21.36|21.31|21.41|21.36|21.43|21.38|21.36|21.31|14
1731804630000|2024-11-17 00:50:30|21.4|21.35|21.38|21.33|21.4|21.35|21.35|21.3|8
1731804640000|2024-11-17 00:50:40|21.39|21.34|21.35|21.3|21.39|21.34|21.33|21.28|9
1731804650000|2024-11-17 00:50:50|21.34|21.29|21.41|21.36|21.41|21.36|21.33|21.28|10
1731804660000|2024-11-17 00:51:00|21.4|21.35|21.39|21.34|21.4|21.35|21.37|21.32|12
1731804670000|2024-11-17 00:51:10|21.4|21.35|21.46|21.41|21.46|21.41|21.4|21.35|11
1731804680000|2024-11-17 00:51:20|21.45|21.4|21.45|21.4|21.45|21.4|21.44|21.39|3
1731804690000|2024-11-17 00:51:30|21.44|21.39|21.46|21.41|21.48|21.43|21.44|21.39|8
1731804700000|2024-11-17 00:51:40|21.47|21.42|21.47|21.42|21.49|21.44|21.46|21.41|9
1731804710000|2024-11-17 00:51:50|21.46|21.41|21.53|21.48|21.54|21.49|21.46|21.41|13
1731804720000|2024-11-17 00:52:00|21.52|21.47|21.48|21.43|21.52|21.47|21.48|21.43|9
1731804730000|2024-11-17 00:52:10|21.49|21.44|21.42|21.37|21.49|21.44|21.42|21.37|15
1731804740000|2024-11-17 00:52:20|21.41|21.36|21.38|21.33|21.41|21.36|21.38|21.33|7
1731804750000|2024-11-17 00:52:30|21.39|21.34|21.42|21.37|21.42|21.37|21.39|21.34|4
1731804760000|2024-11-17 00:52:40|21.43|21.38|21.39|21.34|21.43|21.38|21.39|21.34|9
1731804770000|2024-11-17 00:52:50|21.4|21.35|21.41|21.36|21.42|21.37|21.4|21.35|6
1731804780000|2024-11-17 00:53:00|21.4|21.35|21.47|21.42|21.47|21.42|21.39|21.34|16
1731804790000|2024-11-17 00:53:10|21.48|21.43|21.48|21.43|21.49|21.44|21.47|21.42|7
1731804800000|2024-11-17 00:53:20|21.49|21.44|21.48|21.43|21.49|21.44|21.47|21.42|8
1731804810000|2024-11-17 00:53:30|21.49|21.44|21.48|21.43|21.52|21.47|21.48|21.43|10
1731804820000|2024-11-17 00:53:40|21.49|21.44|21.48|21.43|21.52|21.47|21.48|21.43|10
1731804830000|2024-11-17 00:53:50|21.47|21.42|21.46|21.41|21.47|21.42|21.46|21.41|2
1731804840000|2024-11-17 00:54:00|21.45|21.4|21.43|21.38|21.46|21.41|21.41|21.36|13
1731804850000|2024-11-17 00:54:10|21.42|21.37|21.41|21.36|21.45|21.4|21.4|21.35|12
1731804860000|2024-11-17 00:54:20|21.42|21.37|21.41|21.36|21.43|21.38|21.41|21.36|6
1731804870000|2024-11-17 00:54:30|21.42|21.37|21.4|21.35|21.42|21.37|21.4|21.35|9
1731804880000|2024-11-17 00:54:40|21.41|21.36|21.39|21.34|21.42|21.37|21.38|21.33|13
1731804890000|2024-11-17 00:54:50|21.38|21.33|21.35|21.3|21.38|21.33|21.34|21.29|12
1731804900000|2024-11-17 00:55:00|21.36|21.31|21.38|21.33|21.41|21.36|21.36|21.31|16
1731804910000|2024-11-17 00:55:10|21.39|21.34|21.41|21.36|21.42|21.37|21.39|21.34|9
1731804920000|2024-11-17 00:55:20|21.42|21.37|21.45|21.4|21.45|21.4|21.42|21.37|12
1731804930000|2024-11-17 00:55:30|21.46|21.41|21.43|21.38|21.51|21.46|21.43|21.38|12
1731804940000|2024-11-17 00:55:40|21.44|21.39|21.47|21.42|21.48|21.43|21.43|21.38|12
1731804950000|2024-11-17 00:55:50|21.48|21.43|21.5|21.45|21.51|21.46|21.47|21.42|13
1731804960000|2024-11-17 00:56:00|21.49|21.44|21.48|21.43|21.51|21.46|21.48|21.43|9
1731804970000|2024-11-17 00:56:10|21.47|21.42|21.48|21.43|21.49|21.44|21.46|21.41|10
1731804980000|2024-11-17 00:56:20|21.49|21.44|21.4|21.35|21.49|21.44|21.4|21.35|8
1731804990000|2024-11-17 00:56:30|21.41|21.36|21.38|21.33|21.42|21.37|21.37|21.32|12
1731805000000|2024-11-17 00:56:40|21.39|21.34|21.39|21.34|21.4|21.35|21.38|21.33|7
1731805010000|2024-11-17 00:56:50|21.38|21.33|21.38|21.33|21.41|21.36|21.38|21.33|9
1731805020000|2024-11-17 00:57:00|21.39|21.34|21.39|21.34|21.4|21.35|21.38|21.33|9
1731805030000|2024-11-17 00:57:10|21.38|21.33|21.42|21.37|21.42|21.37|21.35|21.3|16
1731805040000|2024-11-17 00:57:20|21.43|21.38|21.43|21.38|21.45|21.4|21.41|21.36|15
1731805050000|2024-11-17 00:57:30|21.42|21.37|21.49|21.44|21.5|21.45|21.42|21.37|12
1731805060000|2024-11-17 00:57:40|21.48|21.43|21.7|21.65|21.7|21.65|21.48|21.43|20
1731805070000|2024-11-17 00:57:50|21.71|21.66|21.67|21.62|21.71|21.66|21.67|21.62|17
1731805080000|2024-11-17 00:58:00|21.66|21.61|21.61|21.56|21.66|21.61|21.61|21.56|9
1731805090000|2024-11-17 00:58:10|21.62|21.57|21.59|21.54|21.63|21.58|21.59|21.54|6
1731805100000|2024-11-17 00:58:20|21.6|21.55|21.78|21.73|21.78|21.73|21.59|21.54|23
1731805110000|2024-11-17 00:58:30|21.77|21.72|21.72|21.67|21.77|21.72|21.71|21.66|16
1731805120000|2024-11-17 00:58:40|21.73|21.68|21.72|21.67|21.73|21.68|21.71|21.66|10
1731805130000|2024-11-17 00:58:50|21.71|21.66|21.66|21.61|21.73|21.68|21.64|21.59|10
1731805140000|2024-11-17 00:59:00|21.65|21.6|21.75|21.7|21.78|21.73|21.65|21.6|18
1731805150000|2024-11-17 00:59:10|21.74|21.69|21.75|21.7|21.78|21.73|21.73|21.68|19
1731805160000|2024-11-17 00:59:20|21.74|21.69|21.76|21.71|21.76|21.71|21.72|21.67|11
1731805170000|2024-11-17 00:59:30|21.75|21.7|21.78|21.73|21.78|21.73|21.75|21.7|6
1731805180000|2024-11-17 00:59:40|21.77|21.72|21.8|21.75|21.8|21.75|21.74|21.69|16
1731805190000|2024-11-17 00:59:50|21.79|21.74|21.83|21.78|21.84|21.79|21.78|21.73|16
1731805200000|2024-11-17 01:00:00|21.84|21.79|21.8|21.75|21.84|21.79|21.76|21.71|16
1731805210000|2024-11-17 01:00:10|21.79|21.74|21.83|21.78|21.84|21.79|21.78|21.73|12
1731805220000|2024-11-17 01:00:20|21.82|21.77|21.79|21.74|21.83|21.78|21.78|21.73|13
1731805230000|2024-11-17 01:00:30|21.78|21.73|21.78|21.73|21.78|21.73|21.75|21.7|9
1731805240000|2024-11-17 01:00:40|21.77|21.72|21.79|21.74|21.8|21.75|21.77|21.72|15
1731805250000|2024-11-17 01:00:50|21.78|21.73|21.78|21.73|21.79|21.74|21.77|21.72|5
1731805260000|2024-11-17 01:01:00|21.77|21.72|21.7|21.65|21.77|21.72|21.7|21.65|12
1731805270000|2024-11-17 01:01:10|21.71|21.66|21.76|21.71|21.76|21.71|21.69|21.64|13
1731805280000|2024-11-17 01:01:20|21.77|21.72|21.77|21.72|21.78|21.73|21.76|21.71|9
1731805290000|2024-11-17 01:01:30|21.78|21.73|21.74|21.69|21.79|21.74|21.74|21.69|13
1731805300000|2024-11-17 01:01:40|21.73|21.68|21.67|21.62|21.73|21.68|21.67|21.62|9
1731805310000|2024-11-17 01:01:50|21.66|21.61|21.66|21.61|21.68|21.63|21.66|21.61|11
1731805320000|2024-11-17 01:02:00|21.67|21.62|21.65|21.6|21.68|21.63|21.64|21.59|11
1731805330000|2024-11-17 01:02:10|21.64|21.59|21.66|21.61|21.66|21.61|21.64|21.59|5
1731805340000|2024-11-17 01:02:20|21.67|21.62|21.67|21.62|21.68|21.63|21.67|21.62|9
1731805350000|2024-11-17 01:02:30|21.68|21.63|21.68|21.63|21.69|21.64|21.67|21.62|7
1731805360000|2024-11-17 01:02:40|21.69|21.64|21.65|21.6|21.7|21.65|21.65|21.6|11
1731805370000|2024-11-17 01:02:50|21.64|21.59|21.65|21.6|21.66|21.61|21.64|21.59|15
1731805380000|2024-11-17 01:03:00|21.66|21.61|21.64|21.59|21.67|21.62|21.63|21.58|13
1731805390000|2024-11-17 01:03:10|21.63|21.58|21.64|21.59|21.64|21.59|21.62|21.57|8
1731805400000|2024-11-17 01:03:20|21.65|21.6|21.67|21.62|21.68|21.63|21.65|21.6|16
1731805410000|2024-11-17 01:03:30|21.68|21.63|21.77|21.72|21.77|21.72|21.68|21.63|12
1731805420000|2024-11-17 01:03:40|21.78|21.73|21.74|21.69|21.78|21.73|21.73|21.68|11
1731805430000|2024-11-17 01:03:50|21.76|21.71|21.73|21.68|21.77|21.72|21.71|21.66|15
1731805440000|2024-11-17 01:04:00|21.72|21.67|21.77|21.72|21.77|21.72|21.71|21.66|12
1731805450000|2024-11-17 01:04:10|21.78|21.73|21.8|21.75|21.81|21.76|21.78|21.73|9
1731805460000|2024-11-17 01:04:20|21.81|21.76|21.83|21.78|21.83|21.78|21.81|21.76|7
1731805470000|2024-11-17 01:04:30|21.82|21.77|21.8|21.75|21.84|21.79|21.8|21.75|9
1731805480000|2024-11-17 01:04:40|21.79|21.74|21.69|21.64|21.79|21.74|21.67|21.62|14
1731805490000|2024-11-17 01:04:50|21.7|21.65|21.72|21.67|21.72|21.67|21.7|21.65|11
1731805500000|2024-11-17 01:05:00|21.74|21.69|21.77|21.72|21.81|21.76|21.74|21.69|9
1731805510000|2024-11-17 01:05:10|21.76|21.71|21.73|21.68|21.77|21.72|21.73|21.68|12
1731805520000|2024-11-17 01:05:20|21.74|21.69|21.73|21.68|21.75|21.7|21.73|21.68|6
1731805530000|2024-11-17 01:05:30|21.74|21.69|21.72|21.67|21.75|21.7|21.72|21.67|9
1731805540000|2024-11-17 01:05:40|21.71|21.66|21.66|21.61|21.71|21.66|21.66|21.61|16
1731805550000|2024-11-17 01:05:50|21.65|21.6|21.66|21.61|21.66|21.61|21.64|21.59|8
1731805560000|2024-11-17 01:06:00|21.65|21.6|21.66|21.61|21.66|21.61|21.65|21.6|10
1731805570000|2024-11-17 01:06:10|21.67|21.62|21.69|21.64|21.7|21.65|21.66|21.61|11
1731805580000|2024-11-17 01:06:20|21.7|21.65|21.71|21.66|21.73|21.68|21.7|21.65|16
1731805590000|2024-11-17 01:06:30|21.69|21.64|21.69|21.64|21.72|21.67|21.68|21.63|11
1731805600000|2024-11-17 01:06:40|21.68|21.63|21.7|21.65|21.7|21.65|21.68|21.63|7
1731805610000|2024-11-17 01:06:50|21.69|21.64|21.7|21.65|21.71|21.66|21.69|21.64|6
1731805620000|2024-11-17 01:07:00|21.69|21.64|21.66|21.61|21.69|21.64|21.65|21.6|10
1731805630000|2024-11-17 01:07:10|21.67|21.62|21.68|21.63|21.69|21.64|21.67|21.62|4
1731805640000|2024-11-17 01:07:20|21.69|21.64|21.72|21.67|21.72|21.67|21.69|21.64|8
1731805650000|2024-11-17 01:07:30|21.71|21.66|21.7|21.65|21.73|21.68|21.7|21.65|12
1731805660000|2024-11-17 01:07:40|21.71|21.66|21.73|21.68|21.73|21.68|21.71|21.66|11
1731805670000|2024-11-17 01:07:50|21.74|21.69|21.69|21.64|21.74|21.69|21.69|21.64|8
1731805680000|2024-11-17 01:08:00|21.68|21.63|21.63|21.58|21.68|21.63|21.62|21.57|9
1731805690000|2024-11-17 01:08:10|21.62|21.57|21.64|21.59|21.65|21.6|21.62|21.57|7
1731805700000|2024-11-17 01:08:20|21.63|21.58|21.61|21.56|21.64|21.59|21.61|21.56|7
1731805710000|2024-11-17 01:08:30|21.59|21.54|21.58|21.53|21.6|21.55|21.55|21.5|15
1731805720000|2024-11-17 01:08:40|21.59|21.54|21.55|21.5|21.59|21.54|21.55|21.5|9
1731805730000|2024-11-17 01:08:50|21.56|21.51|21.52|21.47|21.58|21.53|21.52|21.47|13
1731805740000|2024-11-17 01:09:00|21.51|21.46|21.6|21.55|21.61|21.56|21.51|21.46|14
1731805750000|2024-11-17 01:09:10|21.59|21.54|21.59|21.54|21.59|21.54|21.56|21.51|8
1731805760000|2024-11-17 01:09:20|21.6|21.55|21.63|21.58|21.64|21.59|21.6|21.55|10
1731805770000|2024-11-17 01:09:30|21.64|21.59|21.59|21.54|21.64|21.59|21.58|21.53|8
1731805780000|2024-11-17 01:09:40|21.58|21.53|21.61|21.56|21.61|21.56|21.57|21.52|10
1731805790000|2024-11-17 01:09:50|21.62|21.57|21.6|21.55|21.62|21.57|21.6|21.55|5
1731805800000|2024-11-17 01:10:00|21.59|21.54|21.57|21.52|21.59|21.54|21.55|21.5|8
1731805810000|2024-11-17 01:10:10|21.56|21.51|21.55|21.5|21.56|21.51|21.54|21.49|4
1731805820000|2024-11-17 01:10:20|21.54|21.49|21.51|21.46|21.54|21.49|21.51|21.46|6
1731805830000|2024-11-17 01:10:30|21.5|21.45|21.52|21.47|21.52|21.47|21.49|21.44|5
1731805840000|2024-11-17 01:10:40|21.51|21.46|21.49|21.44|21.52|21.47|21.48|21.43|7
1731805850000|2024-11-17 01:10:50|21.48|21.43|21.46|21.41|21.49|21.44|21.46|21.41|15
1731805860000|2024-11-17 01:11:00|21.47|21.42|21.45|21.4|21.49|21.44|21.45|21.4|15
1731805870000|2024-11-17 01:11:10|21.41|21.36|21.37|21.32|21.41|21.36|21.37|21.32|8
1731805880000|2024-11-17 01:11:20|21.36|21.31|21.31|21.26|21.37|21.32|21.31|21.26|7
1731805890000|2024-11-17 01:11:30|21.28|21.23|21.33|21.28|21.34|21.29|21.28|21.23|10
1731805900000|2024-11-17 01:11:40|21.32|21.27|21.32|21.27|21.34|21.29|21.31|21.26|13
1731805910000|2024-11-17 01:11:50|21.33|21.28|21.33|21.28|21.34|21.29|21.32|21.27|5
1731805920000|2024-11-17 01:12:00|21.32|21.27|21.32|21.27|21.33|21.28|21.3|21.25|11
1731805930000|2024-11-17 01:12:10|21.31|21.26|21.26|21.21|21.32|21.27|21.26|21.21|12
1731805940000|2024-11-17 01:12:20|21.27|21.22|21.26|21.21|21.29|21.24|21.26|21.21|10
1731805950000|2024-11-17 01:12:30|21.27|21.22|21.2|21.15|21.27|21.22|21.17|21.12|17
1731805960000|2024-11-17 01:12:40|21.16|21.11|21.13|21.08|21.16|21.11|21.12|21.07|10
1731805970000|2024-11-17 01:12:50|21.14|21.09|21.09|21.04|21.18|21.13|21.08|21.03|18
1731805980000|2024-11-17 01:13:00|21.11|21.06|21.08|21.03|21.12|21.07|21.08|21.03|10
1731805990000|2024-11-17 01:13:10|21.07|21.02|21.07|21.02|21.08|21.03|21.06|21.01|5
1731806000000|2024-11-17 01:13:20|21.06|21.01|21.05|21|21.06|21.01|21.05|21|6
1731806010000|2024-11-17 01:13:30|21.04|20.99|21.12|21.07|21.12|21.07|21.02|20.97|12
1731806020000|2024-11-17 01:13:40|21.11|21.06|21.09|21.04|21.12|21.07|21.09|21.04|7
1731806030000|2024-11-17 01:13:50|21.08|21.03|21.06|21.01|21.09|21.04|21.06|21.01|15
1731806040000|2024-11-17 01:14:00|21.05|21|21.04|20.99|21.06|21.01|21.03|20.98|8
1731806050000|2024-11-17 01:14:10|21.05|21|21.05|21|21.05|21|21.04|20.99|3
1731806060000|2024-11-17 01:14:20|21.06|21.01|21.08|21.03|21.09|21.04|21.06|21.01|7
1731806070000|2024-11-17 01:14:30|21.07|21.02|21.03|20.98|21.07|21.02|21.02|20.97|11
1731806080000|2024-11-17 01:14:40|21.04|20.99|21.03|20.98|21.04|20.99|21.02|20.97|8
1731806090000|2024-11-17 01:14:50|21.02|20.97|21.01|20.96|21.03|20.98|21|20.95|13
1731806100000|2024-11-17 01:15:00|21.02|20.97|21.07|21.02|21.08|21.03|21.01|20.96|11
1731806110000|2024-11-17 01:15:10|21.06|21.01|21.03|20.98|21.06|21.01|21.01|20.96|7
1731806120000|2024-11-17 01:15:20|21.02|20.97|21.04|20.99|21.04|20.99|21.01|20.96|10
1731806130000|2024-11-17 01:15:30|21.05|21|21.09|21.04|21.09|21.04|21.05|21|7
1731806140000|2024-11-17 01:15:40|21.1|21.05|21|20.95|21.11|21.06|20.97|20.92|18
1731806150000|2024-11-17 01:15:50|21.01|20.96|20.97|20.92|21.01|20.96|20.97|20.92|7
1731806160000|2024-11-17 01:16:00|20.98|20.93|20.97|20.92|20.98|20.93|20.96|20.91|12
1731806170000|2024-11-17 01:16:10|20.98|20.93|20.94|20.89|20.98|20.93|20.94|20.89|7
1731806180000|2024-11-17 01:16:20|20.93|20.88|20.94|20.89|20.94|20.89|20.92|20.87|8
1731806190000|2024-11-17 01:16:30|20.95|20.9|20.97|20.92|20.97|20.92|20.94|20.89|9
1731806200000|2024-11-17 01:16:40|20.98|20.93|21|20.95|21|20.95|20.97|20.92|5
1731806210000|2024-11-17 01:16:50|21.01|20.96|21.07|21.02|21.09|21.04|21.01|20.96|13
1731806220000|2024-11-17 01:17:00|21.08|21.03|21.02|20.97|21.08|21.03|21.02|20.97|9
1731806230000|2024-11-17 01:17:10|21.03|20.98|21.02|20.97|21.03|20.98|21.02|20.97|2
1731806240000|2024-11-17 01:17:20|21.01|20.96|21.1|21.05|21.11|21.06|21.01|20.96|14
1731806250000|2024-11-17 01:17:30|21.11|21.06|21.18|21.13|21.18|21.13|21.11|21.06|11
1731806260000|2024-11-17 01:17:40|21.19|21.14|21.23|21.18|21.23|21.18|21.19|21.14|11
1731806270000|2024-11-17 01:17:50|21.22|21.17|21.22|21.17|21.23|21.18|21.21|21.16|7
1731806280000|2024-11-17 01:18:00|21.21|21.16|21.17|21.12|21.22|21.17|21.16|21.11|22
1731806290000|2024-11-17 01:18:10|21.19|21.14|21.19|21.14|21.2|21.15|21.18|21.13|11
1731806300000|2024-11-17 01:18:20|21.18|21.13|21.17|21.12|21.18|21.13|21.16|21.11|4
1731806310000|2024-11-17 01:18:30|21.18|21.13|21.14|21.09|21.18|21.13|21.13|21.08|7
1731806320000|2024-11-17 01:18:40|21.13|21.08|21.15|21.1|21.16|21.11|21.13|21.08|6
1731806330000|2024-11-17 01:18:50|21.14|21.09|21.18|21.13|21.18|21.13|21.14|21.09|9
1731806340000|2024-11-17 01:19:00|21.17|21.12|21.16|21.11|21.17|21.12|21.16|21.11|8
1731806350000|2024-11-17 01:19:10|21.17|21.12|21.19|21.14|21.19|21.14|21.17|21.12|5
1731806360000|2024-11-17 01:19:20|21.18|21.13|21.18|21.13|21.19|21.14|21.17|21.12|17
1731806370000|2024-11-17 01:19:30|21.17|21.12|21.15|21.1|21.19|21.14|21.15|21.1|9
1731806380000|2024-11-17 01:19:40|21.14|21.09|21.12|21.07|21.15|21.1|21.12|21.07|11
1731806390000|2024-11-17 01:19:50|21.13|21.08|21.17|21.12|21.18|21.13|21.12|21.07|12
1731806400000|2024-11-17 01:20:00|21.18|21.13|21.18|21.13|21.19|21.14|21.17|21.12|7
1731806410000|2024-11-17 01:20:10|21.19|21.14|21.2|21.15|21.2|21.15|21.18|21.13|6
1731806420000|2024-11-17 01:20:20|21.21|21.16|21.22|21.17|21.23|21.18|21.21|21.16|14
1731806430000|2024-11-17 01:20:30|21.21|21.16|21.23|21.18|21.23|21.18|21.21|21.16|7
1731806440000|2024-11-17 01:20:40|21.22|21.17|21.2|21.15|21.23|21.18|21.2|21.15|9
1731806450000|2024-11-17 01:20:50|21.19|21.14|21.17|21.12|21.2|21.15|21.16|21.11|11
1731806460000|2024-11-17 01:21:00|21.16|21.11|21.07|21.02|21.16|21.11|21.07|21.02|14
1731806470000|2024-11-17 01:21:10|21.06|21.01|21.04|20.99|21.1|21.05|21.04|20.99|17
1731806480000|2024-11-17 01:21:20|21.03|20.98|21.07|21.02|21.08|21.03|21.02|20.97|16
1731806490000|2024-11-17 01:21:30|21.06|21.01|21.04|20.99|21.07|21.02|21.04|20.99|5
1731806500000|2024-11-17 01:21:40|21.05|21|21.08|21.03|21.08|21.03|21.04|20.99|10
1731806510000|2024-11-17 01:21:50|21.09|21.04|21.05|21|21.1|21.05|21.04|20.99|9
1731806520000|2024-11-17 01:22:00|21.06|21.01|21.09|21.04|21.09|21.04|21.05|21|13
1731806530000|2024-11-17 01:22:10|21.1|21.05|21.1|21.05|21.12|21.07|21.1|21.05|9
1731806540000|2024-11-17 01:22:20|21.11|21.06|21.14|21.09|21.15|21.1|21.11|21.06|14
1731806550000|2024-11-17 01:22:30|21.15|21.1|21.16|21.11|21.17|21.12|21.14|21.09|9
1731806560000|2024-11-17 01:22:40|21.17|21.12|21.18|21.13|21.19|21.14|21.17|21.12|6
1731806570000|2024-11-17 01:22:50|21.17|21.12|21.16|21.11|21.18|21.13|21.15|21.1|8
1731806580000|2024-11-17 01:23:00|21.17|21.12|21.16|21.11|21.17|21.12|21.15|21.1|8
1731806590000|2024-11-17 01:23:10|21.17|21.12|21.22|21.17|21.22|21.17|21.17|21.12|13
1731806600000|2024-11-17 01:23:20|21.21|21.16|21.23|21.18|21.24|21.19|21.21|21.16|10
1731806610000|2024-11-17 01:23:30|21.22|21.17|21.22|21.17|21.23|21.18|21.21|21.16|9
1731806620000|2024-11-17 01:23:40|21.21|21.16|21.11|21.06|21.21|21.16|21.1|21.05|18
1731806630000|2024-11-17 01:23:50|21.13|21.08|21.05|21|21.14|21.09|21.05|21|16
1731806640000|2024-11-17 01:24:00|21.04|20.99|21.02|20.97|21.06|21.01|21.01|20.96|12
1731806650000|2024-11-17 01:24:10|21.03|20.98|21.02|20.97|21.03|20.98|21.01|20.96|10
1731806660000|2024-11-17 01:24:20|21.03|20.98|21.01|20.96|21.04|20.99|21.01|20.96|7
1731806670000|2024-11-17 01:24:30|21|20.95|21.03|20.98|21.03|20.98|21|20.95|6
1731806680000|2024-11-17 01:24:40|21.04|20.99|21.05|21|21.06|21.01|21.04|20.99|10
1731806690000|2024-11-17 01:24:50|21.04|20.99|21.07|21.02|21.08|21.03|21.04|20.99|10
1731806700000|2024-11-17 01:25:00|21.08|21.03|21.1|21.05|21.11|21.06|21.07|21.02|15
1731806710000|2024-11-17 01:25:10|21.11|21.06|21.08|21.03|21.11|21.06|21.08|21.03|10
1731806720000|2024-11-17 01:25:20|21.09|21.04|21.09|21.04|21.1|21.05|21.09|21.04|17
1731806730000|2024-11-17 01:25:30|21.07|21.02|21.11|21.06|21.11|21.06|21.06|21.01|9
1731806740000|2024-11-17 01:25:40|21.12|21.07|21.1|21.05|21.14|21.09|21.1|21.05|8
1731806750000|2024-11-17 01:25:50|21.11|21.06|21.16|21.11|21.17|21.12|21.11|21.06|8
1731806760000|2024-11-17 01:26:00|21.17|21.12|21.17|21.12|21.18|21.13|21.15|21.1|15
1731806770000|2024-11-17 01:26:10|21.18|21.13|21.17|21.12|21.18|21.13|21.16|21.11|8
1731806780000|2024-11-17 01:26:20|21.16|21.11|21.2|21.15|21.21|21.16|21.16|21.11|12
1731806790000|2024-11-17 01:26:30|21.19|21.14|21.21|21.16|21.22|21.17|21.19|21.14|9
1731806800000|2024-11-17 01:26:40|21.22|21.17|21.25|21.2|21.25|21.2|21.21|21.16|6
1731806810000|2024-11-17 01:26:50|21.26|21.21|21.3|21.25|21.3|21.25|21.26|21.21|7
1731806820000|2024-11-17 01:27:00|21.29|21.24|21.32|21.27|21.33|21.28|21.29|21.24|12
1731806830000|2024-11-17 01:27:10|21.31|21.26|21.29|21.24|21.31|21.26|21.28|21.23|13
1731806840000|2024-11-17 01:27:20|21.3|21.25|21.29|21.24|21.3|21.25|21.29|21.24|6
1731806850000|2024-11-17 01:27:30|21.28|21.23|21.26|21.21|21.28|21.23|21.25|21.2|9
1731806860000|2024-11-17 01:27:40|21.25|21.2|21.24|21.19|21.25|21.2|21.24|21.19|10
1731806870000|2024-11-17 01:27:50|21.23|21.18|21.27|21.22|21.27|21.22|21.23|21.18|9
1731806880000|2024-11-17 01:28:00|21.26|21.21|21.27|21.22|21.29|21.24|21.26|21.21|6
1731806890000|2024-11-17 01:28:10|21.26|21.21|21.27|21.22|21.28|21.23|21.26|21.21|10
1731806900000|2024-11-17 01:28:20|21.28|21.23|21.23|21.18|21.28|21.23|21.22|21.17|14
1731806910000|2024-11-17 01:28:30|21.24|21.19|21.26|21.21|21.26|21.21|21.24|21.19|11
1731806920000|2024-11-17 01:28:40|21.27|21.22|21.31|21.26|21.31|21.26|21.26|21.21|14
1731806930000|2024-11-17 01:28:50|21.32|21.27|21.33|21.28|21.34|21.29|21.31|21.26|9
1731806940000|2024-11-17 01:29:00|21.32|21.27|21.33|21.28|21.34|21.29|21.32|21.27|6
1731806950000|2024-11-17 01:29:10|21.34|21.29|21.29|21.24|21.34|21.29|21.28|21.23|14
1731806960000|2024-11-17 01:29:20|21.28|21.23|21.29|21.24|21.3|21.25|21.26|21.21|15
1731806970000|2024-11-17 01:29:30|21.28|21.23|21.27|21.22|21.28|21.23|21.27|21.22|4
1731806980000|2024-11-17 01:29:40|21.26|21.21|21.24|21.19|21.27|21.22|21.24|21.19|13
1731806990000|2024-11-17 01:29:50|21.23|21.18|21.21|21.16|21.24|21.19|21.21|21.16|11
1731807000000|2024-11-17 01:30:00|21.2|21.15|21.2|21.15|21.22|21.17|21.2|21.15|11
1731807010000|2024-11-17 01:30:10|21.21|21.16|21.21|21.16|21.21|21.16|21.2|21.15|5
1731807020000|2024-11-17 01:30:20|21.2|21.15|21.21|21.16|21.22|21.17|21.2|21.15|12
1731807030000|2024-11-17 01:30:30|21.22|21.17|21.21|21.16|21.23|21.18|21.18|21.13|14
1731807040000|2024-11-17 01:30:40|21.2|21.15|21.15|21.1|21.2|21.15|21.15|21.1|10
1731807050000|2024-11-17 01:30:50|21.16|21.11|21.2|21.15|21.23|21.18|21.16|21.11|19
1731807060000|2024-11-17 01:31:00|21.19|21.14|21.19|21.14|21.21|21.16|21.18|21.13|11
1731807070000|2024-11-17 01:31:10|21.18|21.13|21.17|21.12|21.18|21.13|21.16|21.11|12
1731807080000|2024-11-17 01:31:20|21.18|21.13|21.21|21.16|21.21|21.16|21.17|21.12|14
1731807090000|2024-11-17 01:31:30|21.2|21.15|21.19|21.14|21.2|21.15|21.16|21.11|10
1731807100000|2024-11-17 01:31:40|21.2|21.15|21.17|21.12|21.2|21.15|21.17|21.12|6
1731807110000|2024-11-17 01:31:50|21.16|21.11|21.13|21.08|21.17|21.12|21.13|21.08|8
1731807120000|2024-11-17 01:32:00|21.14|21.09|21.08|21.03|21.14|21.09|21.08|21.03|16
1731807130000|2024-11-17 01:32:10|21.09|21.04|21.09|21.04|21.11|21.06|21.08|21.03|10
1731807140000|2024-11-17 01:32:20|21.1|21.05|21.05|21|21.11|21.06|21.05|21|10
1731807150000|2024-11-17 01:32:30|21.04|20.99|20.99|20.94|21.05|21|20.99|20.94|13
1731807160000|2024-11-17 01:32:40|20.98|20.93|20.94|20.89|20.99|20.94|20.93|20.88|11
1731807170000|2024-11-17 01:32:50|20.93|20.88|20.88|20.83|20.93|20.88|20.87|20.82|14
1731807180000|2024-11-17 01:33:00|20.89|20.84|20.9|20.85|20.91|20.86|20.88|20.83|8
1731807190000|2024-11-17 01:33:10|20.91|20.86|20.9|20.85|20.92|20.87|20.9|20.85|6
1731807200000|2024-11-17 01:33:20|20.91|20.86|20.91|20.86|20.94|20.89|20.91|20.86|13
1731807210000|2024-11-17 01:33:30|20.92|20.87|20.86|20.81|20.93|20.88|20.86|20.81|11
1731807220000|2024-11-17 01:33:40|20.85|20.8|20.88|20.83|20.92|20.87|20.84|20.79|14
1731807230000|2024-11-17 01:33:50|20.87|20.82|20.85|20.8|20.88|20.83|20.83|20.78|13
1731807240000|2024-11-17 01:34:00|20.86|20.81|20.89|20.84|20.9|20.85|20.86|20.81|10
1731807250000|2024-11-17 01:34:10|20.9|20.85|20.9|20.85|20.91|20.86|20.89|20.84|5
1731807260000|2024-11-17 01:34:20|20.91|20.86|20.93|20.88|20.95|20.9|20.91|20.86|17
1731807270000|2024-11-17 01:34:30|20.94|20.89|20.92|20.87|20.94|20.89|20.9|20.85|11
1731807280000|2024-11-17 01:34:40|20.91|20.86|20.88|20.83|20.92|20.87|20.88|20.83|10
1731807290000|2024-11-17 01:34:50|20.87|20.82|20.88|20.83|20.9|20.85|20.83|20.78|13
1731807300000|2024-11-17 01:35:00|20.87|20.82|20.87|20.82|20.88|20.83|20.85|20.8|10
1731807310000|2024-11-17 01:35:10|20.86|20.81|20.78|20.73|20.86|20.81|20.78|20.73|9
1731807320000|2024-11-17 01:35:20|20.77|20.72|20.8|20.75|20.81|20.76|20.77|20.72|10
1731807330000|2024-11-17 01:35:30|20.79|20.74|20.79|20.74|20.8|20.75|20.79|20.74|9
1731807340000|2024-11-17 01:35:40|20.78|20.73|20.77|20.72|20.78|20.73|20.77|20.72|2
1731807350000|2024-11-17 01:35:50|20.76|20.71|20.76|20.71|20.77|20.72|20.76|20.71|3
1731807360000|2024-11-17 01:36:00|20.77|20.72|20.85|20.8|20.85|20.8|20.77|20.72|17
1731807370000|2024-11-17 01:36:10|20.86|20.81|20.85|20.8|20.88|20.83|20.82|20.77|17
1731807380000|2024-11-17 01:36:20|20.84|20.79|20.84|20.79|20.85|20.8|20.83|20.78|7
1731807390000|2024-11-17 01:36:30|20.83|20.78|20.86|20.81|20.86|20.81|20.83|20.78|14
1731807400000|2024-11-17 01:36:40|20.87|20.82|20.94|20.89|20.94|20.89|20.87|20.82|14
1731807410000|2024-11-17 01:36:50|20.95|20.9|20.89|20.84|20.95|20.9|20.89|20.84|13
1731807420000|2024-11-17 01:37:00|20.88|20.83|20.87|20.82|20.89|20.84|20.86|20.81|14
1731807430000|2024-11-17 01:37:10|20.88|20.83|20.92|20.87|20.92|20.87|20.87|20.82|15
1731807440000|2024-11-17 01:37:20|20.93|20.88|20.93|20.88|20.95|20.9|20.93|20.88|5
1731807450000|2024-11-17 01:37:30|20.92|20.87|20.93|20.88|20.93|20.88|20.91|20.86|10
1731807460000|2024-11-17 01:37:40|20.92|20.87|20.94|20.89|20.94|20.89|20.91|20.86|9
1731807470000|2024-11-17 01:37:50|20.93|20.88|20.89|20.84|20.93|20.88|20.89|20.84|5
1731807480000|2024-11-17 01:38:00|20.9|20.85|20.92|20.87|20.93|20.88|20.9|20.85|9
1731807490000|2024-11-17 01:38:10|20.91|20.86|20.92|20.87|20.92|20.87|20.9|20.85|16
1731807500000|2024-11-17 01:38:20|20.93|20.88|20.84|20.79|20.94|20.89|20.84|20.79|17
1731807510000|2024-11-17 01:38:30|20.85|20.8|20.89|20.84|20.89|20.84|20.85|20.8|7
1731807520000|2024-11-17 01:38:40|20.88|20.83|20.92|20.87|20.92|20.87|20.88|20.83|13
1731807530000|2024-11-17 01:38:50|20.93|20.88|20.94|20.89|20.95|20.9|20.92|20.87|10
1731807540000|2024-11-17 01:39:00|20.92|20.87|20.9|20.85|20.92|20.87|20.89|20.84|9
1731807550000|2024-11-17 01:39:10|20.89|20.84|20.9|20.85|20.93|20.88|20.89|20.84|14
1731807560000|2024-11-17 01:39:20|20.89|20.84|20.86|20.81|20.91|20.86|20.86|20.81|10
1731807570000|2024-11-17 01:39:30|20.85|20.8|20.85|20.8|20.86|20.81|20.85|20.8|7
1731807580000|2024-11-17 01:39:40|20.84|20.79|20.82|20.77|20.85|20.8|20.82|20.77|7
1731807590000|2024-11-17 01:39:50|20.81|20.76|20.8|20.75|20.83|20.78|20.79|20.74|10
1731807600000|2024-11-17 01:40:00|20.79|20.74|20.82|20.77|20.82|20.77|20.79|20.74|6
1731807610000|2024-11-17 01:40:10|20.83|20.78|20.83|20.78|20.84|20.79|20.82|20.77|9
1731807620000|2024-11-17 01:40:20|20.84|20.79|20.84|20.79|20.85|20.8|20.83|20.78|13
1731807630000|2024-11-17 01:40:30|20.85|20.8|20.83|20.78|20.86|20.81|20.82|20.77|11
1731807640000|2024-11-17 01:40:40|20.84|20.79|20.88|20.83|20.88|20.83|20.84|20.79|11
1731807650000|2024-11-17 01:40:50|20.87|20.82|20.87|20.82|20.87|20.82|20.85|20.8|7
1731807660000|2024-11-17 01:41:00|20.86|20.81|20.87|20.82|20.89|20.84|20.85|20.8|14
1731807670000|2024-11-17 01:41:10|20.88|20.83|20.87|20.82|20.88|20.83|20.87|20.82|10
1731807680000|2024-11-17 01:41:20|20.86|20.81|20.85|20.8|20.88|20.83|20.84|20.79|11
1731807690000|2024-11-17 01:41:30|20.86|20.81|20.78|20.73|20.86|20.81|20.77|20.72|13
1731807700000|2024-11-17 01:41:40|20.77|20.72|20.77|20.72|20.79|20.74|20.77|20.72|11
1731807710000|2024-11-17 01:41:50|20.78|20.73|20.77|20.72|20.79|20.74|20.76|20.71|8
1731807720000|2024-11-17 01:42:00|20.78|20.73|20.75|20.7|20.78|20.73|20.73|20.68|10
1731807730000|2024-11-17 01:42:10|20.76|20.71|20.74|20.69|20.76|20.71|20.72|20.67|8
1731807740000|2024-11-17 01:42:20|20.73|20.68|20.7|20.65|20.74|20.69|20.68|20.63|14
1731807750000|2024-11-17 01:42:30|20.69|20.64|20.66|20.61|20.7|20.65|20.66|20.61|12
1731807760000|2024-11-17 01:42:40|20.65|20.6|20.69|20.64|20.7|20.65|20.63|20.58|10
1731807770000|2024-11-17 01:42:50|20.68|20.63|20.67|20.62|20.68|20.63|20.67|20.62|12
1731807780000|2024-11-17 01:43:00|20.68|20.63|20.67|20.62|20.69|20.64|20.67|20.62|6
1731807790000|2024-11-17 01:43:10|20.66|20.61|20.65|20.6|20.67|20.62|20.65|20.6|10
1731807800000|2024-11-17 01:43:20|20.66|20.61|20.66|20.61|20.67|20.62|20.63|20.58|11
1731807810000|2024-11-17 01:43:30|20.65|20.6|20.66|20.61|20.66|20.61|20.65|20.6|12
1731807820000|2024-11-17 01:43:40|20.65|20.6|20.63|20.58|20.66|20.61|20.63|20.58|13
1731807830000|2024-11-17 01:43:50|20.64|20.59|20.61|20.56|20.64|20.59|20.61|20.56|8
1731807840000|2024-11-17 01:44:00|20.62|20.57|20.65|20.6|20.65|20.6|20.61|20.56|8
1731807850000|2024-11-17 01:44:10|20.64|20.59|20.62|20.57|20.65|20.6|20.61|20.56|13
1731807860000|2024-11-17 01:44:20|20.63|20.58|20.65|20.6|20.65|20.6|20.63|20.58|9
1731807870000|2024-11-17 01:44:30|20.64|20.59|20.67|20.62|20.67|20.62|20.64|20.59|8
1731807880000|2024-11-17 01:44:40|20.68|20.63|20.68|20.63|20.69|20.64|20.67|20.62|9
1731807890000|2024-11-17 01:44:50|20.67|20.62|20.68|20.63|20.68|20.63|20.66|20.61|8
1731807900000|2024-11-17 01:45:00|20.69|20.64|20.69|20.64|20.69|20.64|20.68|20.63|7
1731807910000|2024-11-17 01:45:10|20.68|20.63|20.61|20.56|20.68|20.63|20.61|20.56|9
1731807920000|2024-11-17 01:45:20|20.62|20.57|20.64|20.59|20.65|20.6|20.61|20.56|11
1731807930000|2024-11-17 01:45:30|20.63|20.58|20.63|20.58|20.64|20.59|20.61|20.56|10
1731807940000|2024-11-17 01:45:40|20.62|20.57|20.63|20.58|20.65|20.6|20.6|20.55|11
1731807950000|2024-11-17 01:45:50|20.62|20.57|20.59|20.54|20.62|20.57|20.58|20.53|13
1731807960000|2024-11-17 01:46:00|20.6|20.55|20.65|20.6|20.65|20.6|20.59|20.54|16
1731807970000|2024-11-17 01:46:10|20.64|20.59|20.64|20.59|20.64|20.59|20.6|20.55|9
1731807980000|2024-11-17 01:46:20|20.63|20.58|20.62|20.57|20.63|20.58|20.61|20.56|14
1731807990000|2024-11-17 01:46:30|20.63|20.58|20.63|20.58|20.63|20.58|20.62|20.57|9
1731808000000|2024-11-17 01:46:40|20.64|20.59|20.7|20.65|20.73|20.68|20.64|20.59|13
1731808010000|2024-11-17 01:46:50|20.69|20.64|20.72|20.67|20.73|20.68|20.68|20.63|19
1731808020000|2024-11-17 01:47:00|20.71|20.66|20.66|20.61|20.72|20.67|20.66|20.61|8
1731808030000|2024-11-17 01:47:10|20.65|20.6|20.61|20.56|20.66|20.61|20.61|20.56|13
1731808040000|2024-11-17 01:47:20|20.6|20.55|20.6|20.55|20.61|20.56|20.58|20.53|11
1731808050000|2024-11-17 01:47:30|20.61|20.56|20.61|20.56|20.62|20.57|20.6|20.55|7
1731808060000|2024-11-17 01:47:40|20.62|20.57|20.56|20.51|20.62|20.57|20.56|20.51|11
1731808070000|2024-11-17 01:47:50|20.57|20.52|20.56|20.51|20.57|20.52|20.56|20.51|2
1731808080000|2024-11-17 01:48:00|20.57|20.52|20.41|20.36|20.57|20.52|20.41|20.36|10
1731808090000|2024-11-17 01:48:10|20.4|20.35|20.43|20.38|20.43|20.38|20.39|20.34|9
1731808100000|2024-11-17 01:48:20|20.42|20.37|20.43|20.38|20.44|20.39|20.42|20.37|12
1731808110000|2024-11-17 01:48:30|20.41|20.36|20.43|20.38|20.43|20.38|20.4|20.35|10
1731808120000|2024-11-17 01:48:40|20.44|20.39|20.42|20.37|20.44|20.39|20.42|20.37|15
1731808130000|2024-11-17 01:48:50|20.43|20.38|20.41|20.36|20.43|20.38|20.41|20.36|5
1731808140000|2024-11-17 01:49:00|20.4|20.35|20.37|20.32|20.4|20.35|20.37|20.32|6
1731808150000|2024-11-17 01:49:10|20.38|20.33|20.38|20.33|20.4|20.35|20.37|20.32|12
1731808160000|2024-11-17 01:49:20|20.39|20.34|20.4|20.35|20.41|20.36|20.38|20.33|6
1731808170000|2024-11-17 01:49:30|20.39|20.34|20.4|20.35|20.41|20.36|20.38|20.33|18
1731808180000|2024-11-17 01:49:40|20.42|20.37|20.39|20.34|20.45|20.4|20.39|20.34|15
1731808190000|2024-11-17 01:49:50|20.4|20.35|20.39|20.34|20.4|20.35|20.37|20.32|8
1731808200000|2024-11-17 01:50:00|20.4|20.35|20.43|20.38|20.43|20.38|20.39|20.34|11
1731808210000|2024-11-17 01:50:10|20.42|20.37|20.44|20.39|20.47|20.42|20.41|20.36|15
1731808220000|2024-11-17 01:50:20|20.43|20.38|20.4|20.35|20.44|20.39|20.4|20.35|16
1731808230000|2024-11-17 01:50:30|20.39|20.34|20.38|20.33|20.42|20.37|20.38|20.33|18
1731808240000|2024-11-17 01:50:40|20.37|20.32|20.37|20.32|20.38|20.33|20.36|20.31|5
1731808250000|2024-11-17 01:50:50|20.36|20.31|20.32|20.27|20.37|20.32|20.32|20.27|13
1731808260000|2024-11-17 01:51:00|20.33|20.28|20.32|20.27|20.34|20.29|20.31|20.26|8
1731808270000|2024-11-17 01:51:10|20.31|20.26|20.33|20.28|20.34|20.29|20.3|20.25|9
1731808280000|2024-11-17 01:51:20|20.32|20.27|20.3|20.25|20.32|20.27|20.29|20.24|6
1731808290000|2024-11-17 01:51:30|20.31|20.26|20.3|20.25|20.33|20.28|20.3|20.25|11
1731808300000|2024-11-17 01:51:40|20.29|20.24|20.29|20.24|20.33|20.28|20.29|20.24|17
1731808310000|2024-11-17 01:51:50|20.28|20.23|20.3|20.25|20.3|20.25|20.28|20.23|3
1731808320000|2024-11-17 01:52:00|20.31|20.26|20.36|20.31|20.38|20.33|20.31|20.26|12
1731808330000|2024-11-17 01:52:10|20.35|20.3|20.31|20.26|20.37|20.32|20.31|20.26|13
1731808340000|2024-11-17 01:52:20|20.3|20.25|20.32|20.27|20.32|20.27|20.29|20.24|11
1731808350000|2024-11-17 01:52:30|20.31|20.26|20.31|20.26|20.31|20.26|20.29|20.24|8
1731808360000|2024-11-17 01:52:40|20.3|20.25|20.29|20.24|20.3|20.25|20.27|20.22|6
1731808370000|2024-11-17 01:52:50|20.28|20.23|20.23|20.18|20.28|20.23|20.23|20.18|8
1731808380000|2024-11-17 01:53:00|20.24|20.19|20.23|20.18|20.25|20.2|20.23|20.18|10
1731808390000|2024-11-17 01:53:10|20.22|20.17|20.22|20.17|20.23|20.18|20.21|20.16|5
1731808400000|2024-11-17 01:53:20|20.23|20.18|20.22|20.17|20.23|20.18|20.21|20.16|10
1731808410000|2024-11-17 01:53:30|20.21|20.16|20.22|20.17|20.23|20.18|20.21|20.16|12
1731808420000|2024-11-17 01:53:40|20.21|20.16|20.25|20.2|20.28|20.23|20.21|20.16|11
1731808430000|2024-11-17 01:53:50|20.26|20.21|20.28|20.23|20.28|20.23|20.25|20.2|9
1731808440000|2024-11-17 01:54:00|20.29|20.24|20.35|20.3|20.35|20.3|20.28|20.23|13
1731808450000|2024-11-17 01:54:10|20.34|20.29|20.33|20.28|20.36|20.31|20.31|20.26|12
1731808460000|2024-11-17 01:54:20|20.32|20.27|20.29|20.24|20.32|20.27|20.27|20.22|11
1731808470000|2024-11-17 01:54:30|20.28|20.23|20.26|20.21|20.28|20.23|20.24|20.19|11
1731808480000|2024-11-17 01:54:40|20.27|20.22|20.26|20.21|20.29|20.24|20.25|20.2|14
1731808490000|2024-11-17 01:54:50|20.25|20.2|20.25|20.2|20.26|20.21|20.23|20.18|13
1731808500000|2024-11-17 01:55:00|20.24|20.19|20.22|20.17|20.25|20.2|20.22|20.17|7
1731808510000|2024-11-17 01:55:10|20.21|20.16|20.18|20.13|20.21|20.16|20.18|20.13|10
1731808520000|2024-11-17 01:55:20|20.19|20.14|20.15|20.1|20.19|20.14|20.15|20.1|11
1731808530000|2024-11-17 01:55:30|20.16|20.11|20.16|20.11|20.17|20.12|20.15|20.1|5
1731808540000|2024-11-17 01:55:40|20.17|20.12|20.21|20.16|20.22|20.17|20.17|20.12|13
1731808550000|2024-11-17 01:55:50|20.22|20.17|20.31|20.26|20.31|20.26|20.22|20.17|14
1731808560000|2024-11-17 01:56:00|20.32|20.27|20.38|20.33|20.38|20.33|20.31|20.26|19
1731808570000|2024-11-17 01:56:10|20.37|20.32|20.38|20.33|20.39|20.34|20.35|20.3|13
1731808580000|2024-11-17 01:56:20|20.37|20.32|20.38|20.33|20.39|20.34|20.37|20.32|8
1731808590000|2024-11-17 01:56:30|20.39|20.34|20.37|20.32|20.4|20.35|20.36|20.31|7
1731808600000|2024-11-17 01:56:40|20.38|20.33|20.38|20.33|20.38|20.33|20.38|20.33|1
1731808610000|2024-11-17 01:56:50|20.39|20.34|20.37|20.32|20.4|20.35|20.36|20.31|8
1731808620000|2024-11-17 01:57:00|20.36|20.31|20.38|20.33|20.39|20.34|20.36|20.31|7
1731808630000|2024-11-17 01:57:10|20.39|20.34|20.43|20.38|20.44|20.39|20.39|20.34|16
1731808640000|2024-11-17 01:57:20|20.44|20.39|20.45|20.4|20.45|20.4|20.43|20.38|8
1731808650000|2024-11-17 01:57:30|20.44|20.39|20.52|20.47|20.52|20.47|20.44|20.39|11
1731808660000|2024-11-17 01:57:40|20.51|20.46|20.49|20.44|20.53|20.48|20.48|20.43|14
1731808670000|2024-11-17 01:57:50|20.48|20.43|20.49|20.44|20.51|20.46|20.48|20.43|12
1731808680000|2024-11-17 01:58:00|20.48|20.43|20.44|20.39|20.48|20.43|20.44|20.39|10
1731808690000|2024-11-17 01:58:10|20.45|20.4|20.45|20.4|20.46|20.41|20.45|20.4|9
1731808700000|2024-11-17 01:58:20|20.46|20.41|20.5|20.45|20.5|20.45|20.45|20.4|9
1731808710000|2024-11-17 01:58:30|20.49|20.44|20.49|20.44|20.52|20.47|20.49|20.44|11
1731808720000|2024-11-17 01:58:40|20.5|20.45|20.5|20.45|20.51|20.46|20.45|20.4|15
1731808730000|2024-11-17 01:58:50|20.49|20.44|20.51|20.46|20.52|20.47|20.48|20.43|9
1731808740000|2024-11-17 01:59:00|20.52|20.47|20.47|20.42|20.52|20.47|20.47|20.42|12
1731808750000|2024-11-17 01:59:10|20.46|20.41|20.46|20.41|20.47|20.42|20.45|20.4|11
1731808760000|2024-11-17 01:59:20|20.47|20.42|20.51|20.46|20.51|20.46|20.47|20.42|9
1731808770000|2024-11-17 01:59:30|20.52|20.47|20.52|20.47|20.53|20.48|20.52|20.47|7
1731808780000|2024-11-17 01:59:40|20.53|20.48|20.5|20.45|20.53|20.48|20.5|20.45|8
1731808790000|2024-11-17 01:59:50|20.49|20.44|20.46|20.41|20.49|20.44|20.46|20.41|4
1731808800000|2024-11-17 02:00:00|20.47|20.42|20.44|20.39|20.47|20.42|20.44|20.39|4
1731808810000|2024-11-17 02:00:10|20.43|20.38|20.43|20.38|20.44|20.39|20.42|20.37|11
1731808820000|2024-11-17 02:00:20|20.42|20.37|20.42|20.37|20.43|20.38|20.42|20.37|3
1731808830000|2024-11-17 02:00:30|20.41|20.36|20.35|20.3|20.41|20.36|20.33|20.28|15
1731808840000|2024-11-17 02:00:40|20.34|20.29|20.35|20.3|20.35|20.3|20.33|20.28|10
1731808850000|2024-11-17 02:00:50|20.34|20.29|20.29|20.24|20.34|20.29|20.28|20.23|16
1731808860000|2024-11-17 02:01:00|20.3|20.25|20.27|20.22|20.31|20.26|20.27|20.22|17
1731808870000|2024-11-17 02:01:10|20.26|20.21|20.24|20.19|20.27|20.22|20.22|20.17|15
1731808880000|2024-11-17 02:01:20|20.23|20.18|20.24|20.19|20.26|20.21|20.23|20.18|14
1731808890000|2024-11-17 02:01:30|20.25|20.2|20.23|20.18|20.25|20.2|20.22|20.17|8
1731808900000|2024-11-17 02:01:40|20.22|20.17|20.21|20.16|20.23|20.18|20.2|20.15|10
1731808910000|2024-11-17 02:01:50|20.2|20.15|20.21|20.16|20.21|20.16|20.2|20.15|8
1731808920000|2024-11-17 02:02:00|20.22|20.17|20.16|20.11|20.22|20.17|20.16|20.11|15
1731808930000|2024-11-17 02:02:10|20.15|20.1|20.16|20.11|20.18|20.13|20.15|20.1|10
1731808940000|2024-11-17 02:02:20|20.17|20.12|20.19|20.14|20.22|20.17|20.17|20.12|15
1731808950000|2024-11-17 02:02:30|20.2|20.15|20.18|20.13|20.2|20.15|20.18|20.13|11
1731808960000|2024-11-17 02:02:40|20.17|20.12|20.12|20.07|20.17|20.12|20.12|20.07|9
1731808970000|2024-11-17 02:02:50|20.11|20.06|20.08|20.03|20.11|20.06|20.07|20.02|6
1731808980000|2024-11-17 02:03:00|20.07|20.02|20.06|20.01|20.07|20.02|20.05|20|6
1731808990000|2024-11-17 02:03:10|20.04|19.99|20.06|20.01|20.06|20.01|20.04|19.99|3
1731809000000|2024-11-17 02:03:20|20.07|20.02|20.05|20|20.08|20.03|20.05|20|7
1731809010000|2024-11-17 02:03:30|20.06|20.01|20.08|20.03|20.08|20.03|20.06|20.01|7
1731809020000|2024-11-17 02:03:40|20.07|20.02|20.09|20.04|20.11|20.06|20.07|20.02|10
1731809030000|2024-11-17 02:03:50|20.1|20.05|20.1|20.05|20.13|20.08|20.1|20.05|11
1731809040000|2024-11-17 02:04:00|20.09|20.04|20.08|20.03|20.1|20.05|20.07|20.02|10
1731809050000|2024-11-17 02:04:10|20.07|20.02|20.08|20.03|20.08|20.03|20.06|20.01|10
1731809060000|2024-11-17 02:04:20|20.09|20.04|20.09|20.04|20.11|20.06|20.08|20.03|14
1731809070000|2024-11-17 02:04:30|20.08|20.03|20.06|20.01|20.1|20.05|20.06|20.01|9
1731809080000|2024-11-17 02:04:40|20.07|20.02|20.03|19.98|20.07|20.02|20.02|19.97|13
1731809090000|2024-11-17 02:04:50|20.02|19.97|20.03|19.98|20.04|19.99|20.02|19.97|12
1731809100000|2024-11-17 02:05:00|20.04|19.99|20.05|20|20.05|20|20.02|19.97|13
1731809110000|2024-11-17 02:05:10|20.04|19.99|20.02|19.97|20.05|20|20.02|19.97|7
1731809120000|2024-11-17 02:05:20|20.03|19.98|19.98|19.93|20.03|19.98|19.97|19.92|13
1731809130000|2024-11-17 02:05:30|19.97|19.92|19.98|19.93|19.99|19.94|19.97|19.92|10
1731809140000|2024-11-17 02:05:40|19.97|19.92|19.96|19.91|19.97|19.92|19.95|19.9|6
1731809150000|2024-11-17 02:05:50|19.97|19.92|19.98|19.93|19.99|19.94|19.97|19.92|8
1731809160000|2024-11-17 02:06:00|19.97|19.92|19.95|19.9|19.97|19.92|19.93|19.88|10
1731809170000|2024-11-17 02:06:10|19.94|19.89|19.92|19.87|19.95|19.9|19.92|19.87|13
1731809180000|2024-11-17 02:06:20|19.93|19.88|19.88|19.83|19.93|19.88|19.88|19.83|12
1731809190000|2024-11-17 02:06:30|19.89|19.84|19.86|19.81|19.89|19.84|19.86|19.81|6
1731809200000|2024-11-17 02:06:40|19.85|19.8|19.86|19.81|19.88|19.83|19.85|19.8|10
1731809210000|2024-11-17 02:06:50|19.85|19.8|19.85|19.8|19.86|19.81|19.85|19.8|5
1731809220000|2024-11-17 02:07:00|19.84|19.79|19.83|19.78|19.86|19.81|19.82|19.77|12
1731809230000|2024-11-17 02:07:10|19.82|19.77|19.75|19.7|19.82|19.77|19.75|19.7|11
1731809240000|2024-11-17 02:07:20|19.76|19.71|19.76|19.71|19.78|19.73|19.75|19.7|17
1731809250000|2024-11-17 02:07:30|19.75|19.7|19.7|19.65|19.75|19.7|19.7|19.65|14
1731809260000|2024-11-17 02:07:40|19.71|19.66|19.7|19.65|19.72|19.67|19.68|19.63|15
1731809270000|2024-11-17 02:07:50|19.69|19.64|19.68|19.63|19.69|19.64|19.63|19.58|18
1731809280000|2024-11-17 02:08:00|19.67|19.62|19.62|19.57|19.67|19.62|19.62|19.57|12
1731809290000|2024-11-17 02:08:10|19.61|19.56|19.6|19.55|19.62|19.57|19.56|19.51|15
1731809300000|2024-11-17 02:08:20|19.58|19.53|19.57|19.52|19.58|19.53|19.52|19.47|14
1731809310000|2024-11-17 02:08:30|19.58|19.53|19.67|19.62|19.69|19.64|19.57|19.52|17
1731809320000|2024-11-17 02:08:40|19.66|19.61|19.76|19.71|19.76|19.71|19.66|19.61|10
1731809330000|2024-11-17 02:08:50|19.75|19.7|19.77|19.72|19.81|19.76|19.75|19.7|13
1731809340000|2024-11-17 02:09:00|19.78|19.73|19.87|19.82|19.89|19.84|19.78|19.73|18
1731809350000|2024-11-17 02:09:10|19.86|19.81|19.78|19.73|19.86|19.81|19.73|19.68|21
1731809360000|2024-11-17 02:09:20|19.79|19.74|19.8|19.75|19.85|19.8|19.77|19.72|20
1731809370000|2024-11-17 02:09:30|19.79|19.74|19.79|19.74|19.8|19.75|19.77|19.72|16
1731809380000|2024-11-17 02:09:40|19.78|19.73|19.78|19.73|19.78|19.73|19.75|19.7|13
1731809390000|2024-11-17 02:09:50|19.79|19.74|19.86|19.81|19.86|19.81|19.79|19.74|14
1731809400000|2024-11-17 02:10:00|19.85|19.8|19.79|19.74|19.9|19.85|19.79|19.74|16
1731809410000|2024-11-17 02:10:10|19.8|19.75|19.77|19.72|19.82|19.77|19.77|19.72|20
1731809420000|2024-11-17 02:10:20|19.76|19.71|19.71|19.66|19.76|19.71|19.71|19.66|10
1731809430000|2024-11-17 02:10:30|19.7|19.65|19.64|19.59|19.7|19.65|19.64|19.59|17
1731809440000|2024-11-17 02:10:40|19.65|19.6|19.65|19.6|19.7|19.65|19.65|19.6|15
1731809450000|2024-11-17 02:10:50|19.66|19.61|19.6|19.55|19.66|19.61|19.6|19.55|15
1731809460000|2024-11-17 02:11:00|19.59|19.54|19.71|19.66|19.71|19.66|19.59|19.54|17
1731809470000|2024-11-17 02:11:10|19.7|19.65|19.63|19.58|19.7|19.65|19.63|19.58|14
1731809480000|2024-11-17 02:11:20|19.62|19.57|19.66|19.61|19.66|19.61|19.59|19.54|14
1731809490000|2024-11-17 02:11:30|19.67|19.62|19.72|19.67|19.78|19.73|19.67|19.62|21
1731809500000|2024-11-17 02:11:40|19.73|19.68|19.73|19.68|19.75|19.7|19.71|19.66|13
1731809510000|2024-11-17 02:11:50|19.74|19.69|19.72|19.67|19.75|19.7|19.71|19.66|13
1731809520000|2024-11-17 02:12:00|19.71|19.66|19.63|19.58|19.71|19.66|19.63|19.58|23
1731809530000|2024-11-17 02:12:10|19.62|19.57|19.63|19.58|19.63|19.58|19.58|19.53|17
1731809540000|2024-11-17 02:12:20|19.62|19.57|19.6|19.55|19.7|19.65|19.6|19.55|19
1731809550000|2024-11-17 02:12:30|19.59|19.54|19.57|19.52|19.59|19.54|19.54|19.49|14
1731809560000|2024-11-17 02:12:40|19.58|19.53|19.59|19.54|19.59|19.54|19.55|19.5|14
1731809570000|2024-11-17 02:12:50|19.6|19.55|19.61|19.56|19.61|19.56|19.58|19.53|18
1731809580000|2024-11-17 02:13:00|19.62|19.57|19.74|19.69|19.74|19.69|19.62|19.57|14
1731809590000|2024-11-17 02:13:10|19.75|19.7|19.71|19.66|19.76|19.71|19.71|19.66|7
1731809600000|2024-11-17 02:13:20|19.7|19.65|19.68|19.63|19.73|19.68|19.66|19.61|17
1731809610000|2024-11-17 02:13:30|19.66|19.61|19.67|19.62|19.69|19.64|19.65|19.6|17
1731809620000|2024-11-17 02:13:40|19.66|19.61|19.67|19.62|19.69|19.64|19.65|19.6|13
1731809630000|2024-11-17 02:13:50|19.66|19.61|19.64|19.59|19.67|19.62|19.63|19.58|11
1731809640000|2024-11-17 02:14:00|19.63|19.58|19.62|19.57|19.63|19.58|19.59|19.54|14
1731809650000|2024-11-17 02:14:10|19.63|19.58|19.69|19.64|19.69|19.64|19.63|19.58|20
1731809660000|2024-11-17 02:14:20|19.7|19.65|19.71|19.66|19.72|19.67|19.69|19.64|11
1731809670000|2024-11-17 02:14:30|19.7|19.65|19.67|19.62|19.7|19.65|19.64|19.59|18
1731809680000|2024-11-17 02:14:40|19.69|19.64|19.66|19.61|19.69|19.64|19.65|19.6|11
1731809690000|2024-11-17 02:14:50|19.67|19.62|19.62|19.57|19.67|19.62|19.62|19.57|12
1731809700000|2024-11-17 02:15:00|19.61|19.56|19.59|19.54|19.62|19.57|19.59|19.54|14
1731809710000|2024-11-17 02:15:10|19.58|19.53|19.47|19.42|19.59|19.54|19.47|19.42|19
1731809720000|2024-11-17 02:15:20|19.46|19.41|19.22|19.17|19.46|19.41|19.2|19.15|23
1731809730000|2024-11-17 02:15:30|19.24|19.19|19.25|19.2|19.27|19.22|19.22|19.17|18
1731809740000|2024-11-17 02:15:40|19.24|19.19|19.28|19.23|19.28|19.23|19.24|19.19|21
1731809750000|2024-11-17 02:15:50|19.29|19.24|19.32|19.27|19.32|19.27|19.29|19.24|15
1731809760000|2024-11-17 02:16:00|19.33|19.28|19.33|19.28|19.34|19.29|19.29|19.24|17
1731809770000|2024-11-17 02:16:10|19.34|19.29|19.49|19.44|19.49|19.44|19.34|19.29|13
1731809780000|2024-11-17 02:16:20|19.48|19.43|19.44|19.39|19.48|19.43|19.43|19.38|18
1731809790000|2024-11-17 02:16:30|19.43|19.38|19.46|19.41|19.47|19.42|19.41|19.36|14
1731809800000|2024-11-17 02:16:40|19.47|19.42|19.52|19.47|19.52|19.47|19.45|19.4|16
1731809810000|2024-11-17 02:16:50|19.51|19.46|19.49|19.44|19.52|19.47|19.48|19.43|11
1731809820000|2024-11-17 02:17:00|19.48|19.43|19.49|19.44|19.49|19.44|19.47|19.42|14
1731809830000|2024-11-17 02:17:10|19.5|19.45|19.54|19.49|19.56|19.51|19.49|19.44|17
1731809840000|2024-11-17 02:17:20|19.53|19.48|19.51|19.46|19.53|19.48|19.48|19.43|11
1731809850000|2024-11-17 02:17:30|19.52|19.47|19.55|19.5|19.56|19.51|19.52|19.47|8
1731809860000|2024-11-17 02:17:40|19.54|19.49|19.63|19.58|19.63|19.58|19.54|19.49|13
1731809870000|2024-11-17 02:17:50|19.64|19.59|19.69|19.64|19.69|19.64|19.64|19.59|6
1731809880000|2024-11-17 02:18:00|19.68|19.63|19.64|19.59|19.7|19.65|19.64|19.59|11
1731809890000|2024-11-17 02:18:10|19.63|19.58|19.68|19.63|19.69|19.64|19.62|19.57|10
1731809900000|2024-11-17 02:18:20|19.69|19.64|19.74|19.69|19.74|19.69|19.69|19.64|8
1731809910000|2024-11-17 02:18:30|19.73|19.68|19.77|19.72|19.77|19.72|19.72|19.67|7
1731809920000|2024-11-17 02:18:40|19.76|19.71|19.79|19.74|19.79|19.74|19.76|19.71|8
1731809930000|2024-11-17 02:18:50|19.78|19.73|19.78|19.73|19.8|19.75|19.77|19.72|9
1731809940000|2024-11-17 02:19:00|19.79|19.74|19.79|19.74|19.79|19.74|19.77|19.72|6
1731809950000|2024-11-17 02:19:10|19.8|19.75|19.78|19.73|19.8|19.75|19.78|19.73|5
1731809960000|2024-11-17 02:19:20|19.79|19.74|19.76|19.71|19.8|19.75|19.76|19.71|6
1731809970000|2024-11-17 02:19:30|19.77|19.72|19.8|19.75|19.8|19.75|19.77|19.72|6
1731809980000|2024-11-17 02:19:40|19.81|19.76|19.85|19.8|19.85|19.8|19.8|19.75|9
1731809990000|2024-11-17 02:19:50|19.86|19.81|19.88|19.83|19.88|19.83|19.85|19.8|7
1731810000000|2024-11-17 02:20:00|19.87|19.82|19.86|19.81|19.87|19.82|19.86|19.81|4
1731810010000|2024-11-17 02:20:10|19.85|19.8|19.84|19.79|19.86|19.81|19.81|19.76|12
1731810020000|2024-11-17 02:20:20|19.83|19.78|19.81|19.76|19.85|19.8|19.8|19.75|11
1731810030000|2024-11-17 02:20:30|19.8|19.75|19.81|19.76|19.81|19.76|19.79|19.74|7
1731810040000|2024-11-17 02:20:40|19.82|19.77|19.8|19.75|19.82|19.77|19.8|19.75|5
1731810050000|2024-11-17 02:20:50|19.79|19.74|19.79|19.74|19.79|19.74|19.78|19.73|3
1731810060000|2024-11-17 02:21:00|19.78|19.73|19.76|19.71|19.78|19.73|19.76|19.71|11
1731810070000|2024-11-17 02:21:10|19.77|19.72|19.75|19.7|19.79|19.74|19.75|19.7|8
1731810080000|2024-11-17 02:21:20|19.74|19.69|19.75|19.7|19.75|19.7|19.73|19.68|10
1731810090000|2024-11-17 02:21:30|19.76|19.71|19.71|19.66|19.77|19.72|19.71|19.66|12
1731810100000|2024-11-17 02:21:40|19.7|19.65|19.69|19.64|19.71|19.66|19.69|19.64|8
1731810110000|2024-11-17 02:21:50|19.7|19.65|19.73|19.68|19.73|19.68|19.7|19.65|9
1731810120000|2024-11-17 02:22:00|19.72|19.67|19.71|19.66|19.72|19.67|19.7|19.65|10
1731810130000|2024-11-17 02:22:10|19.7|19.65|19.69|19.64|19.71|19.66|19.69|19.64|10
1731810140000|2024-11-17 02:22:20|19.7|19.65|19.67|19.62|19.7|19.65|19.67|19.62|6
1731810150000|2024-11-17 02:22:30|19.68|19.63|19.7|19.65|19.71|19.66|19.67|19.62|8
1731810160000|2024-11-17 02:22:40|19.71|19.66|19.81|19.76|19.82|19.77|19.71|19.66|13
1731810170000|2024-11-17 02:22:50|19.8|19.75|19.78|19.73|19.8|19.75|19.73|19.68|14
1731810180000|2024-11-17 02:23:00|19.77|19.72|19.77|19.72|19.77|19.72|19.74|19.69|10
1731810190000|2024-11-17 02:23:10|19.78|19.73|19.72|19.67|19.78|19.73|19.72|19.67|7
1731810200000|2024-11-17 02:23:20|19.71|19.66|19.74|19.69|19.74|19.69|19.71|19.66|10
1731810210000|2024-11-17 02:23:30|19.75|19.7|19.68|19.63|19.76|19.71|19.68|19.63|11
1731810220000|2024-11-17 02:23:40|19.67|19.62|19.67|19.62|19.68|19.63|19.63|19.58|13
1731810230000|2024-11-17 02:23:50|19.66|19.61|19.66|19.61|19.66|19.61|19.64|19.59|9
1731810240000|2024-11-17 02:24:00|19.65|19.6|19.68|19.63|19.68|19.63|19.63|19.58|16
1731810250000|2024-11-17 02:24:10|19.69|19.64|19.75|19.7|19.75|19.7|19.69|19.64|15
1731810260000|2024-11-17 02:24:20|19.74|19.69|19.76|19.71|19.76|19.71|19.71|19.66|9
1731810270000|2024-11-17 02:24:30|19.75|19.7|19.69|19.64|19.76|19.71|19.69|19.64|11
1731810280000|2024-11-17 02:24:40|19.68|19.63|19.67|19.62|19.69|19.64|19.65|19.6|10
1731810290000|2024-11-17 02:24:50|19.68|19.63|19.65|19.6|19.7|19.65|19.64|19.59|14
1731810300000|2024-11-17 02:25:00|19.66|19.61|19.69|19.64|19.7|19.65|19.65|19.6|16
1731810310000|2024-11-17 02:25:10|19.68|19.63|19.77|19.72|19.77|19.72|19.67|19.62|16
1731810320000|2024-11-17 02:25:20|19.76|19.71|19.77|19.72|19.78|19.73|19.76|19.71|14
1731810330000|2024-11-17 02:25:30|19.76|19.71|19.79|19.74|19.8|19.75|19.76|19.71|8
1731810340000|2024-11-17 02:25:40|19.78|19.73|19.8|19.75|19.8|19.75|19.77|19.72|11
1731810350000|2024-11-17 02:25:50|19.81|19.76|19.79|19.74|19.83|19.78|19.78|19.73|14
1731810360000|2024-11-17 02:26:00|19.78|19.73|19.81|19.76|19.81|19.76|19.78|19.73|13
1731810370000|2024-11-17 02:26:10|19.82|19.77|19.82|19.77|19.83|19.78|19.81|19.76|9
1731810380000|2024-11-17 02:26:20|19.81|19.76|19.86|19.81|19.86|19.81|19.81|19.76|9
1731810390000|2024-11-17 02:26:30|19.85|19.8|19.82|19.77|19.85|19.8|19.82|19.77|16
1731810400000|2024-11-17 02:26:40|19.83|19.78|19.85|19.8|19.85|19.8|19.81|19.76|7
1731810410000|2024-11-17 02:26:50|19.84|19.79|19.85|19.8|19.86|19.81|19.83|19.78|14
1731810420000|2024-11-17 02:27:00|19.86|19.81|19.91|19.86|19.91|19.86|19.85|19.8|12
1731810430000|2024-11-17 02:27:10|19.9|19.85|19.91|19.86|19.91|19.86|19.88|19.83|11
1731810440000|2024-11-17 02:27:20|19.9|19.85|19.89|19.84|19.91|19.86|19.88|19.83|6
1731810450000|2024-11-17 02:27:30|19.88|19.83|19.75|19.7|19.88|19.83|19.73|19.68|19
1731810460000|2024-11-17 02:27:40|19.76|19.71|19.83|19.78|19.84|19.79|19.76|19.71|18
1731810470000|2024-11-17 02:27:50|19.82|19.77|19.78|19.73|19.83|19.78|19.78|19.73|11
1731810480000|2024-11-17 02:28:00|19.79|19.74|19.76|19.71|19.79|19.74|19.76|19.71|8
1731810490000|2024-11-17 02:28:10|19.75|19.7|19.71|19.66|19.75|19.7|19.71|19.66|15
1731810500000|2024-11-17 02:28:20|19.72|19.67|19.76|19.71|19.79|19.74|19.72|19.67|14
1731810510000|2024-11-17 02:28:30|19.77|19.72|19.77|19.72|19.79|19.74|19.76|19.71|11
1731810520000|2024-11-17 02:28:40|19.76|19.71|19.76|19.71|19.77|19.72|19.73|19.68|17
1731810530000|2024-11-17 02:28:50|19.75|19.7|19.78|19.73|19.79|19.74|19.75|19.7|14
1731810540000|2024-11-17 02:29:00|19.77|19.72|19.75|19.7|19.77|19.72|19.73|19.68|11
1731810550000|2024-11-17 02:29:10|19.76|19.71|19.74|19.69|19.77|19.72|19.74|19.69|9
1731810560000|2024-11-17 02:29:20|19.75|19.7|19.76|19.71|19.76|19.71|19.73|19.68|10
1731810570000|2024-11-17 02:29:30|19.77|19.72|19.78|19.73|19.8|19.75|19.74|19.69|16
1731810580000|2024-11-17 02:29:40|19.79|19.74|19.79|19.74|19.8|19.75|19.77|19.72|9
1731810590000|2024-11-17 02:29:50|19.8|19.75|19.77|19.72|19.8|19.75|19.77|19.72|10
1731810600000|2024-11-17 02:30:00|19.76|19.71|19.89|19.84|19.9|19.85|19.76|19.71|18
1731810610000|2024-11-17 02:30:10|19.9|19.85|19.9|19.85|19.94|19.89|19.9|19.85|16
1731810620000|2024-11-17 02:30:20|19.91|19.86|19.95|19.9|19.96|19.91|19.9|19.85|10
1731810630000|2024-11-17 02:30:30|19.94|19.89|19.97|19.92|19.97|19.92|19.93|19.88|9
1731810640000|2024-11-17 02:30:40|19.98|19.93|20.03|19.98|20.03|19.98|19.98|19.93|14
1731810650000|2024-11-17 02:30:50|20.02|19.97|19.99|19.94|20.04|19.99|19.99|19.94|11
1731810660000|2024-11-17 02:31:00|20|19.95|20|19.95|20|19.95|19.98|19.93|11
1731810670000|2024-11-17 02:31:10|19.99|19.94|20|19.95|20.02|19.97|19.99|19.94|10
1731810680000|2024-11-17 02:31:20|20.01|19.96|20.01|19.96|20.02|19.97|20|19.95|13
1731810690000|2024-11-17 02:31:30|20|19.95|20.04|19.99|20.04|19.99|19.99|19.94|14
1731810700000|2024-11-17 02:31:40|20.05|20|20.05|20|20.06|20.01|20.04|19.99|9
1731810710000|2024-11-17 02:31:50|20.04|19.99|20.03|19.98|20.05|20|20.03|19.98|6
1731810720000|2024-11-17 02:32:00|20.02|19.97|20.03|19.98|20.04|19.99|20.01|19.96|12
1731810730000|2024-11-17 02:32:10|20.04|19.99|20.06|20.01|20.07|20.02|20.04|19.99|7
1731810740000|2024-11-17 02:32:20|20.07|20.02|20.05|20|20.14|20.09|20.05|20|14
1731810750000|2024-11-17 02:32:30|20.04|19.99|19.99|19.94|20.04|19.99|19.99|19.94|10
1731810760000|2024-11-17 02:32:40|20|19.95|19.97|19.92|20|19.95|19.97|19.92|8
1731810770000|2024-11-17 02:32:50|19.96|19.91|19.94|19.89|19.96|19.91|19.91|19.86|10
1731810780000|2024-11-17 02:33:00|19.95|19.9|19.98|19.93|19.98|19.93|19.93|19.88|12
1731810790000|2024-11-17 02:33:10|19.99|19.94|19.97|19.92|19.99|19.94|19.97|19.92|9
1731810800000|2024-11-17 02:33:20|19.98|19.93|19.98|19.93|20|19.95|19.97|19.92|9
1731810810000|2024-11-17 02:33:30|19.99|19.94|20.02|19.97|20.02|19.97|19.98|19.93|8
1731810820000|2024-11-17 02:33:40|20.01|19.96|19.87|19.82|20.01|19.96|19.86|19.81|21
1731810830000|2024-11-17 02:33:50|19.86|19.81|19.85|19.8|19.88|19.83|19.84|19.79|14
1731810840000|2024-11-17 02:34:00|19.86|19.81|19.91|19.86|19.91|19.86|19.83|19.78|16
1731810850000|2024-11-17 02:34:10|19.92|19.87|19.87|19.82|19.92|19.87|19.8|19.75|20
1731810860000|2024-11-17 02:34:20|19.86|19.81|19.87|19.82|19.91|19.86|19.85|19.8|11
1731810870000|2024-11-17 02:34:30|19.88|19.83|19.94|19.89|19.94|19.89|19.87|19.82|9
1731810880000|2024-11-17 02:34:40|19.95|19.9|19.97|19.92|19.97|19.92|19.91|19.86|15
1731810890000|2024-11-17 02:34:50|19.96|19.91|19.97|19.92|19.98|19.93|19.96|19.91|10
1731810900000|2024-11-17 02:35:00|19.96|19.91|19.87|19.82|19.97|19.92|19.87|19.82|14
1731810910000|2024-11-17 02:35:10|19.88|19.83|19.85|19.8|19.88|19.83|19.84|19.79|14
1731810920000|2024-11-17 02:35:20|19.84|19.79|19.92|19.87|19.92|19.87|19.84|19.79|13
1731810930000|2024-11-17 02:35:30|19.93|19.88|19.9|19.85|19.95|19.9|19.9|19.85|20
1731810940000|2024-11-17 02:35:40|19.89|19.84|19.87|19.82|19.9|19.85|19.87|19.82|9
1731810950000|2024-11-17 02:35:50|19.88|19.83|19.89|19.84|19.89|19.84|19.86|19.81|8
1731810960000|2024-11-17 02:36:00|19.88|19.83|19.9|19.85|19.9|19.85|19.88|19.83|7
1731810970000|2024-11-17 02:36:10|19.91|19.86|19.89|19.84|19.91|19.86|19.89|19.84|13
1731810980000|2024-11-17 02:36:20|19.9|19.85|19.96|19.91|19.97|19.92|19.9|19.85|11
1731810990000|2024-11-17 02:36:30|19.97|19.92|19.96|19.91|19.98|19.93|19.96|19.91|10
1731811000000|2024-11-17 02:36:40|19.95|19.9|19.99|19.94|19.99|19.94|19.95|19.9|5
1731811010000|2024-11-17 02:36:50|20|19.95|20.05|20|20.05|20|19.99|19.94|12
1731811020000|2024-11-17 02:37:00|20.04|19.99|20.05|20|20.06|20.01|20.02|19.97|10
1731811030000|2024-11-17 02:37:10|20.06|20.01|20.1|20.05|20.1|20.05|20.06|20.01|13
1731811040000|2024-11-17 02:37:20|20.09|20.04|20.1|20.05|20.1|20.05|20.08|20.03|6
1731811050000|2024-11-17 02:37:30|20.09|20.04|20.11|20.06|20.11|20.06|20.08|20.03|11
1731811060000|2024-11-17 02:37:40|20.1|20.05|20.14|20.09|20.14|20.09|20.1|20.05|11
1731811070000|2024-11-17 02:37:50|20.13|20.08|20.11|20.06|20.14|20.09|20.11|20.06|11
1731811080000|2024-11-17 02:38:00|20.12|20.07|20.12|20.07|20.13|20.08|20.11|20.06|11
1731811090000|2024-11-17 02:38:10|20.13|20.08|20.12|20.07|20.13|20.08|20.1|20.05|10
1731811100000|2024-11-17 02:38:20|20.13|20.08|20.13|20.08|20.17|20.12|20.12|20.07|15
1731811110000|2024-11-17 02:38:30|20.12|20.07|20.07|20.02|20.12|20.07|20.06|20.01|13
1731811120000|2024-11-17 02:38:40|20.06|20.01|20.05|20|20.08|20.03|20.03|19.98|14
1731811130000|2024-11-17 02:38:50|20.06|20.01|20.08|20.03|20.08|20.03|20.06|20.01|11
1731811140000|2024-11-17 02:39:00|20.07|20.02|20.05|20|20.07|20.02|20.05|20|7
1731811150000|2024-11-17 02:39:10|20.04|19.99|20.06|20.01|20.07|20.02|20.03|19.98|9
1731811160000|2024-11-17 02:39:20|20.07|20.02|20.04|19.99|20.07|20.02|20.01|19.96|19
1731811170000|2024-11-17 02:39:30|20.03|19.98|20.05|20|20.06|20.01|20.03|19.98|9
1731811180000|2024-11-17 02:39:40|20.04|19.99|20.06|20.01|20.06|20.01|20.03|19.98|7
1731811190000|2024-11-17 02:39:50|20.07|20.02|20.09|20.04|20.09|20.04|20.07|20.02|5
1731811200000|2024-11-17 02:40:00|20.08|20.03|20.02|19.97|20.08|20.03|20.02|19.97|9
1731811210000|2024-11-17 02:40:10|20.03|19.98|20.04|19.99|20.05|20|20.02|19.97|10
1731811220000|2024-11-17 02:40:20|20.05|20|20.06|20.01|20.06|20.01|20.03|19.98|10
1731811230000|2024-11-17 02:40:30|20.05|20|20.04|19.99|20.06|20.01|20.04|19.99|6
1731811240000|2024-11-17 02:40:40|20.05|20|20.08|20.03|20.08|20.03|20.04|19.99|10
1731811250000|2024-11-17 02:40:50|20.07|20.02|20.13|20.08|20.13|20.08|20.06|20.01|13
1731811260000|2024-11-17 02:41:00|20.12|20.07|20.12|20.07|20.13|20.08|20.1|20.05|11
1731811270000|2024-11-17 02:41:10|20.13|20.08|20.12|20.07|20.13|20.08|20.11|20.06|6
1731811280000|2024-11-17 02:41:20|20.13|20.08|20.16|20.11|20.16|20.11|20.12|20.07|8
1731811290000|2024-11-17 02:41:30|20.15|20.1|20.16|20.11|20.17|20.12|20.14|20.09|12
1731811300000|2024-11-17 02:41:40|20.15|20.1|20.18|20.13|20.18|20.13|20.15|20.1|6
1731811310000|2024-11-17 02:41:50|20.17|20.12|20.18|20.13|20.19|20.14|20.16|20.11|12
1731811320000|2024-11-17 02:42:00|20.19|20.14|20.19|20.14|20.19|20.14|20.19|20.14|1
1731811330000|2024-11-17 02:42:10|20.2|20.15|20.19|20.14|20.22|20.17|20.18|20.13|14
1731811340000|2024-11-17 02:42:20|20.2|20.15|20.2|20.15|20.2|20.15|20.18|20.13|7
1731811350000|2024-11-17 02:42:30|20.21|20.16|20.22|20.17|20.23|20.18|20.21|20.16|8
1731811360000|2024-11-17 02:42:40|20.23|20.18|20.23|20.18|20.24|20.19|20.22|20.17|7
1731811370000|2024-11-17 02:42:50|20.22|20.17|20.25|20.2|20.25|20.2|20.22|20.17|10
1731811380000|2024-11-17 02:43:00|20.24|20.19|20.21|20.16|20.24|20.19|20.21|20.16|8
1731811390000|2024-11-17 02:43:10|20.22|20.17|20.21|20.16|20.22|20.17|20.2|20.15|6
1731811400000|2024-11-17 02:43:20|20.2|20.15|20.22|20.17|20.23|20.18|20.19|20.14|9
1731811410000|2024-11-17 02:43:30|20.23|20.18|20.23|20.18|20.23|20.18|20.22|20.17|7
1731811420000|2024-11-17 02:43:40|20.24|20.19|20.24|20.19|20.25|20.2|20.24|20.19|3
1731811430000|2024-11-17 02:43:50|20.25|20.2|20.25|20.2|20.26|20.21|20.25|20.2|3
1731811440000|2024-11-17 02:44:00|20.26|20.21|20.27|20.22|20.27|20.22|20.26|20.21|4
1731811450000|2024-11-17 02:44:10|20.28|20.23|20.28|20.23|20.29|20.24|20.28|20.23|5
1731811460000|2024-11-17 02:44:20|20.27|20.22|20.22|20.17|20.27|20.22|20.21|20.16|8
1731811470000|2024-11-17 02:44:30|20.21|20.16|20.19|20.14|20.23|20.18|20.18|20.13|13
1731811480000|2024-11-17 02:44:40|20.2|20.15|20.16|20.11|20.2|20.15|20.16|20.11|7
1731811490000|2024-11-17 02:44:50|20.17|20.12|20.15|20.1|20.17|20.12|20.15|20.1|5
1731811500000|2024-11-17 02:45:00|20.16|20.11|20.16|20.11|20.16|20.11|20.15|20.1|5
1731811510000|2024-11-17 02:45:10|20.14|20.09|20.12|20.07|20.14|20.09|20.12|20.07|7
1731811520000|2024-11-17 02:45:20|20.11|20.06|20.08|20.03|20.13|20.08|20.07|20.02|12
1731811530000|2024-11-17 02:45:30|20.09|20.04|20.09|20.04|20.1|20.05|20.09|20.04|9
1731811540000|2024-11-17 02:45:40|20.08|20.03|20.07|20.02|20.09|20.04|20.06|20.01|12
1731811550000|2024-11-17 02:45:50|20.06|20.01|20.04|19.99|20.07|20.02|20.03|19.98|15
1731811560000|2024-11-17 02:46:00|20.03|19.98|20.04|19.99|20.04|19.99|20.02|19.97|14
1731811570000|2024-11-17 02:46:10|20.03|19.98|20.02|19.97|20.03|19.98|20|19.95|8
1731811580000|2024-11-17 02:46:20|20.01|19.96|20.03|19.98|20.03|19.98|20.01|19.96|3
1731811590000|2024-11-17 02:46:30|20.02|19.97|20.04|19.99|20.04|19.99|20.02|19.97|5
1731811600000|2024-11-17 02:46:40|20.05|20|20.02|19.97|20.05|20|20.02|19.97|6
1731811610000|2024-11-17 02:46:50|20.03|19.98|20|19.95|20.03|19.98|20|19.95|14
1731811620000|2024-11-17 02:47:00|19.99|19.94|20.05|20|20.05|20|19.98|19.93|11
1731811630000|2024-11-17 02:47:10|20.06|20.01|20.01|19.96|20.06|20.01|20.01|19.96|8
1731811640000|2024-11-17 02:47:20|20.02|19.97|19.98|19.93|20.02|19.97|19.97|19.92|9
1731811650000|2024-11-17 02:47:30|19.97|19.92|19.96|19.91|19.98|19.93|19.96|19.91|4
1731811660000|2024-11-17 02:47:40|19.97|19.92|19.96|19.91|19.97|19.92|19.96|19.91|10
1731811670000|2024-11-17 02:47:50|19.97|19.92|19.93|19.88|19.97|19.92|19.93|19.88|7
1731811680000|2024-11-17 02:48:00|19.92|19.87|19.95|19.9|19.95|19.9|19.92|19.87|6
1731811690000|2024-11-17 02:48:10|19.96|19.91|20.05|20|20.06|20.01|19.96|19.91|14
1731811700000|2024-11-17 02:48:20|20.04|19.99|20.06|20.01|20.06|20.01|20.04|19.99|9
1731811710000|2024-11-17 02:48:30|20.07|20.02|20.08|20.03|20.09|20.04|20.07|20.02|6
1731811720000|2024-11-17 02:48:40|20.07|20.02|20.07|20.02|20.08|20.03|20.06|20.01|5
1731811730000|2024-11-17 02:48:50|20.06|20.01|20.09|20.04|20.09|20.04|20.06|20.01|12
1731811740000|2024-11-17 02:49:00|20.1|20.05|20.11|20.06|20.13|20.08|20.1|20.05|12
1731811750000|2024-11-17 02:49:10|20.1|20.05|20.07|20.02|20.1|20.05|20.03|19.98|10
1731811760000|2024-11-17 02:49:20|20.08|20.03|20.19|20.14|20.19|20.14|20.08|20.03|14
1731811770000|2024-11-17 02:49:30|20.2|20.15|20.2|20.15|20.22|20.17|20.17|20.12|15
1731811780000|2024-11-17 02:49:40|20.19|20.14|20.17|20.12|20.2|20.15|20.16|20.11|15
1731811790000|2024-11-17 02:49:50|20.18|20.13|20.19|20.14|20.19|20.14|20.18|20.13|4
1731811800000|2024-11-17 02:50:00|20.2|20.15|20.21|20.16|20.21|20.16|20.2|20.15|4
1731811810000|2024-11-17 02:50:10|20.2|20.15|20.19|20.14|20.21|20.16|20.17|20.12|14
1731811820000|2024-11-17 02:50:20|20.18|20.13|20.11|20.06|20.18|20.13|20.11|20.06|10
1731811830000|2024-11-17 02:50:30|20.12|20.07|20.11|20.06|20.12|20.07|20.09|20.04|8
1731811840000|2024-11-17 02:50:40|20.12|20.07|20.06|20.01|20.12|20.07|20.04|19.99|12
1731811850000|2024-11-17 02:50:50|20.07|20.02|20.05|20|20.07|20.02|20.04|19.99|9
1731811860000|2024-11-17 02:51:00|20.04|19.99|20.07|20.02|20.07|20.02|20.04|19.99|10
1731811870000|2024-11-17 02:51:10|20.06|20.01|20.03|19.98|20.07|20.02|20.03|19.98|10
1731811880000|2024-11-17 02:51:20|20.02|19.97|20.03|19.98|20.03|19.98|20.02|19.97|4
1731811890000|2024-11-17 02:51:30|20.02|19.97|20.02|19.97|20.04|19.99|20.02|19.97|7
1731811910000|2024-11-17 02:51:50|20.01|19.96|20|19.95|20.01|19.96|19.99|19.94|4
1731811920000|2024-11-17 02:52:00|19.99|19.94|19.98|19.93|20|19.95|19.98|19.93|6
1731811930000|2024-11-17 02:52:10|19.99|19.94|19.93|19.88|19.99|19.94|19.93|19.88|7
1731811940000|2024-11-17 02:52:20|19.94|19.89|19.93|19.88|19.94|19.89|19.93|19.88|6
1731811950000|2024-11-17 02:52:30|19.92|19.87|19.93|19.88|19.93|19.88|19.92|19.87|2
1731811960000|2024-11-17 02:52:40|19.94|19.89|19.94|19.89|19.94|19.89|19.93|19.88|7
1731811970000|2024-11-17 02:52:50|19.93|19.88|19.94|19.89|19.96|19.91|19.93|19.88|10
1731811980000|2024-11-17 02:53:00|19.95|19.9|19.93|19.88|19.95|19.9|19.92|19.87|11
1731811990000|2024-11-17 02:53:10|19.92|19.87|19.91|19.86|19.92|19.87|19.9|19.85|8
1731812000000|2024-11-17 02:53:20|19.9|19.85|19.92|19.87|19.93|19.88|19.9|19.85|7
1731812010000|2024-11-17 02:53:30|19.93|19.88|19.92|19.87|19.94|19.89|19.92|19.87|8
1731812020000|2024-11-17 02:53:40|19.93|19.88|19.95|19.9|19.95|19.9|19.92|19.87|9
1731812030000|2024-11-17 02:53:50|19.96|19.91|19.92|19.87|19.96|19.91|19.92|19.87|11
1731812040000|2024-11-17 02:54:00|19.93|19.88|19.87|19.82|19.93|19.88|19.87|19.82|9
1731812050000|2024-11-17 02:54:10|19.86|19.81|19.85|19.8|19.86|19.81|19.83|19.78|6
1731812060000|2024-11-17 02:54:20|19.84|19.79|19.84|19.79|19.84|19.79|19.83|19.78|5
1731812070000|2024-11-17 02:54:30|19.83|19.78|19.75|19.7|19.85|19.8|19.75|19.7|14
1731812080000|2024-11-17 02:54:40|19.76|19.71|19.77|19.72|19.78|19.73|19.75|19.7|14
1731812090000|2024-11-17 02:54:50|19.78|19.73|19.81|19.76|19.81|19.76|19.78|19.73|4
1731812100000|2024-11-17 02:55:00|19.82|19.77|19.9|19.85|19.9|19.85|19.81|19.76|13
1731812110000|2024-11-17 02:55:10|19.89|19.84|19.9|19.85|19.92|19.87|19.88|19.83|12
1731812120000|2024-11-17 02:55:20|19.91|19.86|19.9|19.85|19.92|19.87|19.9|19.85|8
1731812130000|2024-11-17 02:55:30|19.89|19.84|19.88|19.83|19.9|19.85|19.86|19.81|12
1731812140000|2024-11-17 02:55:40|19.89|19.84|19.91|19.86|19.91|19.86|19.89|19.84|5
1731812150000|2024-11-17 02:55:50|19.9|19.85|19.85|19.8|19.9|19.85|19.85|19.8|12
1731812160000|2024-11-17 02:56:00|19.86|19.81|19.87|19.82|19.88|19.83|19.86|19.81|4
1731812170000|2024-11-17 02:56:10|19.86|19.81|19.88|19.83|19.88|19.83|19.86|19.81|7
1731812180000|2024-11-17 02:56:20|19.87|19.82|19.91|19.86|19.91|19.86|19.87|19.82|5
1731812190000|2024-11-17 02:56:30|19.9|19.85|19.9|19.85|19.93|19.88|19.9|19.85|7
1731812200000|2024-11-17 02:56:40|19.91|19.86|19.94|19.89|19.94|19.89|19.91|19.86|4
1731812210000|2024-11-17 02:56:50|19.95|19.9|19.93|19.88|19.95|19.9|19.93|19.88|6
1731812220000|2024-11-17 02:57:00|19.92|19.87|19.94|19.89|19.94|19.89|19.91|19.86|7
1731812230000|2024-11-17 02:57:10|19.95|19.9|19.99|19.94|19.99|19.94|19.95|19.9|7
1731812240000|2024-11-17 02:57:20|20|19.95|20|19.95|20|19.95|19.98|19.93|7
1731812250000|2024-11-17 02:57:30|20.01|19.96|20.01|19.96|20.01|19.96|20.01|19.96|1
1731812260000|2024-11-17 02:57:40|20|19.95|20.02|19.97|20.02|19.97|20|19.95|7
1731812270000|2024-11-17 02:57:50|20.03|19.98|20.03|19.98|20.04|19.99|20.02|19.97|11
1731812280000|2024-11-17 02:58:00|20.02|19.97|20.02|19.97|20.03|19.98|20|19.95|13
1731812290000|2024-11-17 02:58:10|20.01|19.96|20.02|19.97|20.03|19.98|20|19.95|6
1731812300000|2024-11-17 02:58:20|20.03|19.98|20.06|20.01|20.07|20.02|20.03|19.98|8
1731812310000|2024-11-17 02:58:30|20.07|20.02|20.05|20|20.07|20.02|20.04|19.99|5
1731812320000|2024-11-17 02:58:40|20.04|19.99|19.98|19.93|20.04|19.99|19.96|19.91|10
1731812330000|2024-11-17 02:58:50|19.99|19.94|19.97|19.92|19.99|19.94|19.96|19.91|9
1731812340000|2024-11-17 02:59:00|19.96|19.91|19.93|19.88|19.96|19.91|19.9|19.85|12
1731812350000|2024-11-17 02:59:10|19.94|19.89|19.94|19.89|19.95|19.9|19.94|19.89|7
1731812360000|2024-11-17 02:59:20|19.95|19.9|19.92|19.87|19.95|19.9|19.92|19.87|6
1731812370000|2024-11-17 02:59:30|19.93|19.88|19.9|19.85|19.93|19.88|19.9|19.85|8
1731812380000|2024-11-17 02:59:40|19.91|19.86|19.9|19.85|19.91|19.86|19.9|19.85|6
1731812390000|2024-11-17 02:59:50|19.89|19.84|19.88|19.83|19.91|19.86|19.88|19.83|10
1731812400000|2024-11-17 03:00:00|19.89|19.84|19.87|19.82|19.89|19.84|19.86|19.81|7
1731812410000|2024-11-17 03:00:10|19.86|19.81|19.84|19.79|19.86|19.81|19.81|19.76|8
1731812420000|2024-11-17 03:00:20|19.83|19.78|19.83|19.78|19.83|19.78|19.8|19.75|7
1731812430000|2024-11-17 03:00:30|19.82|19.77|19.84|19.79|19.84|19.79|19.8|19.75|13
1731812440000|2024-11-17 03:00:40|19.83|19.78|19.81|19.76|19.84|19.79|19.81|19.76|9
1731812450000|2024-11-17 03:00:50|19.82|19.77|19.79|19.74|19.83|19.78|19.79|19.74|12
1731812460000|2024-11-17 03:01:00|19.78|19.73|19.78|19.73|19.79|19.74|19.78|19.73|7
1731812470000|2024-11-17 03:01:10|19.79|19.74|19.78|19.73|19.79|19.74|19.76|19.71|14
1731812480000|2024-11-17 03:01:20|19.79|19.74|19.8|19.75|19.8|19.75|19.77|19.72|11
1731812490000|2024-11-17 03:01:30|19.81|19.76|19.82|19.77|19.82|19.77|19.8|19.75|8
1731812500000|2024-11-17 03:01:40|19.83|19.78|19.87|19.82|19.88|19.83|19.83|19.78|11
1731812510000|2024-11-17 03:01:50|19.88|19.83|19.91|19.86|19.91|19.86|19.87|19.82|9
1731812520000|2024-11-17 03:02:00|19.92|19.87|19.98|19.93|19.98|19.93|19.91|19.86|11
1731812530000|2024-11-17 03:02:10|19.97|19.92|20.01|19.96|20.01|19.96|19.96|19.91|9
1731812540000|2024-11-17 03:02:20|20.02|19.97|20.03|19.98|20.03|19.98|19.99|19.94|12
1731812550000|2024-11-17 03:02:30|20.02|19.97|20.02|19.97|20.03|19.98|20.02|19.97|3
1731812560000|2024-11-17 03:02:40|20.03|19.98|20.06|20.01|20.07|20.02|20.01|19.96|14
1731812570000|2024-11-17 03:02:50|20.07|20.02|20.09|20.04|20.11|20.06|20.07|20.02|9
1731812580000|2024-11-17 03:03:00|20.08|20.03|20.11|20.06|20.15|20.1|20.08|20.03|14
1731812590000|2024-11-17 03:03:10|20.12|20.07|20.09|20.04|20.12|20.07|20.08|20.03|8
1731812600000|2024-11-17 03:03:20|20.08|20.03|20.06|20.01|20.09|20.04|20.05|20|8
1731812610000|2024-11-17 03:03:30|20.05|20|20.06|20.01|20.06|20.01|20.05|20|8
1731812620000|2024-11-17 03:03:40|20.05|20|20.05|20|20.07|20.02|20.05|20|7
1731812630000|2024-11-17 03:03:50|20.04|19.99|20.04|19.99|20.06|20.01|20.04|19.99|9
1731812640000|2024-11-17 03:04:00|20.03|19.98|20.03|19.98|20.03|19.98|20.02|19.97|7
1731812650000|2024-11-17 03:04:10|20.02|19.97|20.03|19.98|20.03|19.98|19.99|19.94|11
1731812660000|2024-11-17 03:04:20|20.02|19.97|20.01|19.96|20.02|19.97|20|19.95|6
1731812670000|2024-11-17 03:04:30|20.02|19.97|20.04|19.99|20.04|19.99|20.02|19.97|3
1731812680000|2024-11-17 03:04:40|20.03|19.98|20.01|19.96|20.03|19.98|20.01|19.96|7
1731812690000|2024-11-17 03:04:50|20.02|19.97|20.01|19.96|20.03|19.98|20.01|19.96|12
1731812700000|2024-11-17 03:05:00|20.02|19.97|20.02|19.97|20.02|19.97|20.01|19.96|5
1731812710000|2024-11-17 03:05:10|20.01|19.96|19.93|19.88|20.03|19.98|19.93|19.88|16
1731812720000|2024-11-17 03:05:20|19.94|19.89|19.95|19.9|19.97|19.92|19.94|19.89|6
1731812730000|2024-11-17 03:05:30|19.94|19.89|19.93|19.88|19.95|19.9|19.93|19.88|10
1731812740000|2024-11-17 03:05:40|19.92|19.87|19.93|19.88|19.93|19.88|19.92|19.87|4
1731812750000|2024-11-17 03:05:50|19.92|19.87|19.92|19.87|19.92|19.87|19.91|19.86|3
1731812760000|2024-11-17 03:06:00|19.91|19.86|19.87|19.82|19.91|19.86|19.87|19.82|5
1731812770000|2024-11-17 03:06:10|19.86|19.81|19.87|19.82|19.87|19.82|19.84|19.79|6
1731812780000|2024-11-17 03:06:20|19.88|19.83|19.9|19.85|19.93|19.88|19.88|19.83|11
1731812790000|2024-11-17 03:06:30|19.91|19.86|19.89|19.84|19.91|19.86|19.89|19.84|7
1731812800000|2024-11-17 03:06:40|19.88|19.83|19.91|19.86|19.92|19.87|19.88|19.83|8
1731812810000|2024-11-17 03:06:50|19.9|19.85|19.91|19.86|19.93|19.88|19.9|19.85|8
1731812820000|2024-11-17 03:07:00|19.92|19.87|19.92|19.87|19.93|19.88|19.91|19.86|11
1731812830000|2024-11-17 03:07:10|19.91|19.86|19.92|19.87|19.94|19.89|19.9|19.85|14
1731812840000|2024-11-17 03:07:20|19.93|19.88|19.93|19.88|19.94|19.89|19.92|19.87|13
1731812850000|2024-11-17 03:07:30|19.92|19.87|19.91|19.86|19.92|19.87|19.9|19.85|10
1731812860000|2024-11-17 03:07:40|19.92|19.87|19.9|19.85|19.92|19.87|19.9|19.85|9
1731812870000|2024-11-17 03:07:50|19.91|19.86|19.87|19.82|19.91|19.86|19.87|19.82|11
1731812880000|2024-11-17 03:08:00|19.86|19.81|19.89|19.84|19.89|19.84|19.86|19.81|7
1731812890000|2024-11-17 03:08:10|19.86|19.81|19.86|19.81|19.86|19.81|19.84|19.79|7
1731812900000|2024-11-17 03:08:20|19.85|19.8|19.85|19.8|19.87|19.82|19.85|19.8|11
1731812910000|2024-11-17 03:08:30|19.86|19.81|19.87|19.82|19.89|19.84|19.86|19.81|12
1731812920000|2024-11-17 03:08:40|19.88|19.83|19.94|19.89|20|19.95|19.88|19.83|19
1731812930000|2024-11-17 03:08:50|19.93|19.88|19.93|19.88|19.94|19.89|19.92|19.87|11
1731812940000|2024-11-17 03:09:00|19.92|19.87|19.9|19.85|19.92|19.87|19.88|19.83|17
1731812950000|2024-11-17 03:09:10|19.89|19.84|19.84|19.79|19.9|19.85|19.84|19.79|15
1731812960000|2024-11-17 03:09:20|19.85|19.8|19.78|19.73|19.86|19.81|19.78|19.73|12
1731812970000|2024-11-17 03:09:30|19.79|19.74|19.83|19.78|19.83|19.78|19.78|19.73|10
1731812980000|2024-11-17 03:09:40|19.82|19.77|19.82|19.77|19.82|19.77|19.81|19.76|5
1731812990000|2024-11-17 03:09:50|19.81|19.76|19.8|19.75|19.81|19.76|19.79|19.74|4
1731813000000|2024-11-17 03:10:00|19.81|19.76|19.78|19.73|19.83|19.78|19.77|19.72|12
1731813010000|2024-11-17 03:10:10|19.77|19.72|19.77|19.72|19.77|19.72|19.76|19.71|5
1731813020000|2024-11-17 03:10:20|19.76|19.71|19.8|19.75|19.8|19.75|19.74|19.69|8
1731813030000|2024-11-17 03:10:30|19.79|19.74|19.79|19.74|19.82|19.77|19.79|19.74|9
1731813040000|2024-11-17 03:10:40|19.8|19.75|19.76|19.71|19.8|19.75|19.76|19.71|7
1731813050000|2024-11-17 03:10:50|19.75|19.7|19.71|19.66|19.75|19.7|19.7|19.65|11
1731813060000|2024-11-17 03:11:00|19.72|19.67|19.73|19.68|19.74|19.69|19.72|19.67|4
1731813070000|2024-11-17 03:11:10|19.74|19.69|19.72|19.67|19.74|19.69|19.72|19.67|5
1731813080000|2024-11-17 03:11:20|19.71|19.66|19.69|19.64|19.71|19.66|19.69|19.64|3
1731813090000|2024-11-17 03:11:30|19.7|19.65|19.7|19.65|19.72|19.67|19.69|19.64|13
1731813100000|2024-11-17 03:11:40|19.69|19.64|19.68|19.63|19.7|19.65|19.67|19.62|6
1731813110000|2024-11-17 03:11:50|19.67|19.62|19.66|19.61|19.67|19.62|19.66|19.61|2
1731813120000|2024-11-17 03:12:00|19.67|19.62|19.67|19.62|19.7|19.65|19.67|19.62|9
1731813130000|2024-11-17 03:12:10|19.68|19.63|19.69|19.64|19.69|19.64|19.67|19.62|12
1731813140000|2024-11-17 03:12:20|19.7|19.65|19.69|19.64|19.72|19.67|19.69|19.64|10
1731813150000|2024-11-17 03:12:30|19.7|19.65|19.68|19.63|19.71|19.66|19.67|19.62|7
1731813160000|2024-11-17 03:12:40|19.69|19.64|19.66|19.61|19.69|19.64|19.66|19.61|12
1731813170000|2024-11-17 03:12:50|19.65|19.6|19.65|19.6|19.66|19.61|19.65|19.6|5
1731813180000|2024-11-17 03:13:00|19.66|19.61|19.66|19.61|19.66|19.61|19.65|19.6|7
1731813190000|2024-11-17 03:13:10|19.67|19.62|19.68|19.63|19.68|19.63|19.67|19.62|4
1731813200000|2024-11-17 03:13:20|19.67|19.62|19.66|19.61|19.67|19.62|19.66|19.61|4
1731813210000|2024-11-17 03:13:30|19.67|19.62|19.67|19.62|19.68|19.63|19.66|19.61|9
1731813220000|2024-11-17 03:13:40|19.66|19.61|19.7|19.65|19.71|19.66|19.66|19.61|15
1731813230000|2024-11-17 03:13:50|19.69|19.64|19.71|19.66|19.71|19.66|19.69|19.64|7
1731813240000|2024-11-17 03:14:00|19.72|19.67|19.72|19.67|19.72|19.67|19.71|19.66|5
1731813250000|2024-11-17 03:14:10|19.73|19.68|19.74|19.69|19.77|19.72|19.73|19.68|14
1731813260000|2024-11-17 03:14:20|19.75|19.7|19.78|19.73|19.78|19.73|19.74|19.69|9
1731813270000|2024-11-17 03:14:30|19.77|19.72|19.79|19.74|19.8|19.75|19.77|19.72|11
1731813280000|2024-11-17 03:14:40|19.8|19.75|19.8|19.75|19.81|19.76|19.79|19.74|7
1731813290000|2024-11-17 03:14:50|19.81|19.76|19.82|19.77|19.82|19.77|19.81|19.76|4
1731813300000|2024-11-17 03:15:00|19.83|19.78|19.88|19.83|19.88|19.83|19.83|19.78|12
1731813310000|2024-11-17 03:15:10|19.87|19.82|19.88|19.83|19.88|19.83|19.86|19.81|9
1731813320000|2024-11-17 03:15:20|19.87|19.82|19.89|19.84|19.89|19.84|19.87|19.82|5
1731813330000|2024-11-17 03:15:30|19.88|19.83|19.93|19.88|19.93|19.88|19.87|19.82|8
1731813340000|2024-11-17 03:15:40|19.94|19.89|19.97|19.92|19.98|19.93|19.94|19.89|8
1731813350000|2024-11-17 03:15:50|19.96|19.91|19.99|19.94|19.99|19.94|19.96|19.91|14
1731813360000|2024-11-17 03:16:00|20|19.95|19.99|19.94|20.03|19.98|19.99|19.94|10
1731813370000|2024-11-17 03:16:10|20|19.95|19.99|19.94|20|19.95|19.98|19.93|4
1731813380000|2024-11-17 03:16:20|19.98|19.93|19.99|19.94|19.99|19.94|19.97|19.92|6
1731813390000|2024-11-17 03:16:30|20|19.95|19.99|19.94|20|19.95|19.99|19.94|10
1731813400000|2024-11-17 03:16:40|20|19.95|19.99|19.94|20|19.95|19.99|19.94|6
1731813410000|2024-11-17 03:16:50|20|19.95|20|19.95|20|19.95|19.99|19.94|5
1731813420000|2024-11-17 03:17:00|20.01|19.96|19.99|19.94|20.01|19.96|19.99|19.94|11
1731813430000|2024-11-17 03:17:10|20|19.95|20|19.95|20.01|19.96|19.99|19.94|9
1731813440000|2024-11-17 03:17:20|20.01|19.96|20.07|20.02|20.07|20.02|20.01|19.96|6
1731813450000|2024-11-17 03:17:30|20.08|20.03|20.07|20.02|20.09|20.04|20.07|20.02|8
1731813460000|2024-11-17 03:17:40|20.06|20.01|20.07|20.02|20.07|20.02|20.06|20.01|6
1731813470000|2024-11-17 03:17:50|20.06|20.01|20.09|20.04|20.09|20.04|20.06|20.01|4
1731813480000|2024-11-17 03:18:00|20.1|20.05|20.08|20.03|20.12|20.07|20.08|20.03|9
1731813490000|2024-11-17 03:18:10|20.07|20.02|20.09|20.04|20.09|20.04|20.07|20.02|5
1731813500000|2024-11-17 03:18:20|20.1|20.05|20.08|20.03|20.1|20.05|20.07|20.02|9
1731813510000|2024-11-17 03:18:30|20.07|20.02|20.06|20.01|20.07|20.02|20.06|20.01|2
1731813520000|2024-11-17 03:18:40|20.07|20.02|20.06|20.01|20.07|20.02|20.05|20|10
1731813530000|2024-11-17 03:18:50|20.05|20|20.04|19.99|20.05|20|20.03|19.98|4
1731813540000|2024-11-17 03:19:00|20.03|19.98|20.01|19.96|20.04|19.99|20.01|19.96|9
1731813550000|2024-11-17 03:19:10|20|19.95|20.02|19.97|20.02|19.97|20|19.95|3
1731813560000|2024-11-17 03:19:20|20.03|19.98|20.01|19.96|20.03|19.98|20.01|19.96|3
1731813570000|2024-11-17 03:19:30|20.02|19.97|20.03|19.98|20.03|19.98|20.02|19.97|6
1731813580000|2024-11-17 03:19:40|20.04|19.99|20.08|20.03|20.08|20.03|20.04|19.99|5
1731813590000|2024-11-17 03:19:50|20.09|20.04|20.13|20.08|20.13|20.08|20.09|20.04|5
1731813600000|2024-11-17 03:20:00|20.12|20.07|20.16|20.11|20.17|20.12|20.11|20.06|13
1731813610000|2024-11-17 03:20:10|20.15|20.1|20.15|20.1|20.16|20.11|20.11|20.06|13
1731813620000|2024-11-17 03:20:20|20.16|20.11|20.13|20.08|20.17|20.12|20.12|20.07|8
1731813630000|2024-11-17 03:20:30|20.14|20.09|20.07|20.02|20.14|20.09|20.05|20|11
1731813640000|2024-11-17 03:20:40|20.08|20.03|20.09|20.04|20.09|20.04|20.06|20.01|11
1731813650000|2024-11-17 03:20:50|20.08|20.03|20.1|20.05|20.1|20.05|20.07|20.02|15
1731813660000|2024-11-17 03:21:00|20.11|20.06|20.15|20.1|20.15|20.1|20.11|20.06|11
1731813670000|2024-11-17 03:21:10|20.16|20.11|20.17|20.12|20.17|20.12|20.15|20.1|6
1731813680000|2024-11-17 03:21:20|20.18|20.13|20.18|20.13|20.18|20.13|20.17|20.12|3
1731813690000|2024-11-17 03:21:30|20.19|20.14|20.17|20.12|20.19|20.14|20.17|20.12|11
1731813700000|2024-11-17 03:21:40|20.16|20.11|20.17|20.12|20.19|20.14|20.15|20.1|14
1731813710000|2024-11-17 03:21:50|20.18|20.13|20.16|20.11|20.18|20.13|20.16|20.11|9
1731813720000|2024-11-17 03:22:00|20.17|20.12|20.12|20.07|20.17|20.12|20.12|20.07|14
1731813730000|2024-11-17 03:22:10|20.13|20.08|20.12|20.07|20.13|20.08|20.1|20.05|14
1731813740000|2024-11-17 03:22:20|20.11|20.06|20.09|20.04|20.12|20.07|20.09|20.04|13
1731813750000|2024-11-17 03:22:30|20.1|20.05|20.12|20.07|20.12|20.07|20.1|20.05|9
1731813760000|2024-11-17 03:22:40|20.13|20.08|20.17|20.12|20.17|20.12|20.12|20.07|9
1731813770000|2024-11-17 03:22:50|20.18|20.13|20.18|20.13|20.18|20.13|20.17|20.12|13
1731813780000|2024-11-17 03:23:00|20.19|20.14|20.19|20.14|20.21|20.16|20.19|20.14|8
1731813790000|2024-11-17 03:23:10|20.2|20.15|20.2|20.15|20.2|20.15|20.2|20.15|1
1731813800000|2024-11-17 03:23:20|20.19|20.14|20.19|20.14|20.2|20.15|20.19|20.14|5
1731813810000|2024-11-17 03:23:30|20.18|20.13|20.19|20.14|20.19|20.14|20.17|20.12|4
1731813820000|2024-11-17 03:23:40|20.2|20.15|20.23|20.18|20.26|20.21|20.2|20.15|11
1731813830000|2024-11-17 03:23:50|20.22|20.17|20.22|20.17|20.23|20.18|20.22|20.17|3
1731813840000|2024-11-17 03:24:00|20.23|20.18|20.21|20.16|20.23|20.18|20.21|20.16|11
1731813850000|2024-11-17 03:24:10|20.2|20.15|20.25|20.2|20.25|20.2|20.19|20.14|11
1731813860000|2024-11-17 03:24:20|20.26|20.21|20.27|20.22|20.27|20.22|20.26|20.21|4
1731813870000|2024-11-17 03:24:30|20.28|20.23|20.27|20.22|20.28|20.23|20.26|20.21|14
1731813880000|2024-11-17 03:24:40|20.28|20.23|20.28|20.23|20.29|20.24|20.25|20.2|11
1731813890000|2024-11-17 03:24:50|20.29|20.24|20.3|20.25|20.31|20.26|20.29|20.24|10
1731813900000|2024-11-17 03:25:00|20.31|20.26|20.3|20.25|20.31|20.26|20.3|20.25|10
1731813910000|2024-11-17 03:25:10|20.31|20.26|20.22|20.17|20.31|20.26|20.22|20.17|18
1731813920000|2024-11-17 03:25:20|20.23|20.18|20.23|20.18|20.26|20.21|20.23|20.18|17
1731813930000|2024-11-17 03:25:30|20.24|20.19|20.2|20.15|20.24|20.19|20.2|20.15|9
1731813940000|2024-11-17 03:25:40|20.21|20.16|20.21|20.16|20.22|20.17|20.19|20.14|7
1731813950000|2024-11-17 03:25:50|20.22|20.17|20.22|20.17|20.23|20.18|20.21|20.16|5
1731813960000|2024-11-17 03:26:00|20.23|20.18|20.28|20.23|20.28|20.23|20.23|20.18|8
1731813970000|2024-11-17 03:26:10|20.27|20.22|20.25|20.2|20.28|20.23|20.25|20.2|13
1731813980000|2024-11-17 03:26:20|20.26|20.21|20.29|20.24|20.3|20.25|20.26|20.21|15
1731813990000|2024-11-17 03:26:30|20.3|20.25|20.3|20.25|20.31|20.26|20.28|20.23|13
1731814000000|2024-11-17 03:26:40|20.31|20.26|20.37|20.32|20.37|20.32|20.3|20.25|11
1731814010000|2024-11-17 03:26:50|20.36|20.31|20.36|20.31|20.38|20.33|20.35|20.3|13
1731814020000|2024-11-17 03:27:00|20.35|20.3|20.35|20.3|20.35|20.3|20.33|20.28|7
1731814030000|2024-11-17 03:27:10|20.36|20.31|20.38|20.33|20.39|20.34|20.36|20.31|5
1731814040000|2024-11-17 03:27:20|20.39|20.34|20.39|20.34|20.4|20.35|20.37|20.32|11
1731814050000|2024-11-17 03:27:30|20.38|20.33|20.4|20.35|20.4|20.35|20.38|20.33|11
1731814060000|2024-11-17 03:27:40|20.39|20.34|20.41|20.36|20.42|20.37|20.39|20.34|11
1731814070000|2024-11-17 03:27:50|20.42|20.37|20.42|20.37|20.43|20.38|20.41|20.36|9
1731814080000|2024-11-17 03:28:00|20.41|20.36|20.43|20.38|20.44|20.39|20.41|20.36|11
1731814090000|2024-11-17 03:28:10|20.44|20.39|20.42|20.37|20.44|20.39|20.41|20.36|11
1731814100000|2024-11-17 03:28:20|20.41|20.36|20.41|20.36|20.42|20.37|20.41|20.36|9
1731814110000|2024-11-17 03:28:30|20.42|20.37|20.4|20.35|20.42|20.37|20.39|20.34|10
1731814120000|2024-11-17 03:28:40|20.39|20.34|20.34|20.29|20.39|20.34|20.33|20.28|15
1731814130000|2024-11-17 03:28:50|20.33|20.28|20.34|20.29|20.34|20.29|20.33|20.28|4
1731814140000|2024-11-17 03:29:00|20.33|20.28|20.32|20.27|20.34|20.29|20.32|20.27|10
1731814150000|2024-11-17 03:29:10|20.33|20.28|20.33|20.28|20.36|20.31|20.33|20.28|11
1731814160000|2024-11-17 03:29:20|20.34|20.29|20.33|20.28|20.34|20.29|20.33|20.28|4
1731814170000|2024-11-17 03:29:30|20.32|20.27|20.3|20.25|20.32|20.27|20.3|20.25|3
1731814180000|2024-11-17 03:29:40|20.31|20.26|20.35|20.3|20.36|20.31|20.31|20.26|13
1731814190000|2024-11-17 03:29:50|20.36|20.31|20.38|20.33|20.38|20.33|20.35|20.3|7
1731814200000|2024-11-17 03:30:00|20.39|20.34|20.29|20.24|20.39|20.34|20.27|20.22|18
1731814210000|2024-11-17 03:30:10|20.3|20.25|20.31|20.26|20.32|20.27|20.29|20.24|13
1731814220000|2024-11-17 03:30:20|20.32|20.27|20.3|20.25|20.33|20.28|20.3|20.25|9
1731814230000|2024-11-17 03:30:30|20.29|20.24|20.26|20.21|20.3|20.25|20.26|20.21|12
1731814240000|2024-11-17 03:30:40|20.27|20.22|20.28|20.23|20.29|20.24|20.26|20.21|16
1731814250000|2024-11-17 03:30:50|20.27|20.22|20.34|20.29|20.34|20.29|20.27|20.22|16
1731814260000|2024-11-17 03:31:00|20.33|20.28|20.34|20.29|20.37|20.32|20.33|20.28|9
1731814270000|2024-11-17 03:31:10|20.35|20.3|20.28|20.23|20.35|20.3|20.28|20.23|12
1731814280000|2024-11-17 03:31:20|20.27|20.22|20.25|20.2|20.28|20.23|20.25|20.2|5
1731814290000|2024-11-17 03:31:30|20.26|20.21|20.26|20.21|20.28|20.23|20.25|20.2|13
1731814300000|2024-11-17 03:31:40|20.27|20.22|20.26|20.21|20.27|20.22|20.25|20.2|12
1731814310000|2024-11-17 03:31:50|20.25|20.2|20.25|20.2|20.26|20.21|20.24|20.19|11
1731814320000|2024-11-17 03:32:00|20.24|20.19|20.27|20.22|20.28|20.23|20.24|20.19|8
1731814330000|2024-11-17 03:32:10|20.28|20.23|20.32|20.27|20.33|20.28|20.27|20.22|16
1731814340000|2024-11-17 03:32:20|20.33|20.28|20.31|20.26|20.35|20.3|20.31|20.26|15
1731814350000|2024-11-17 03:32:30|20.32|20.27|20.32|20.27|20.33|20.28|20.31|20.26|9
1731814360000|2024-11-17 03:32:40|20.31|20.26|20.31|20.26|20.32|20.27|20.3|20.25|11
1731814370000|2024-11-17 03:32:50|20.32|20.27|20.31|20.26|20.36|20.31|20.31|20.26|10
1731814380000|2024-11-17 03:33:00|20.32|20.27|20.36|20.31|20.36|20.31|20.32|20.27|7
1731814390000|2024-11-17 03:33:10|20.37|20.32|20.41|20.36|20.43|20.38|20.36|20.31|11
1731814400000|2024-11-17 03:33:20|20.42|20.37|20.45|20.4|20.46|20.41|20.42|20.37|12
1731814410000|2024-11-17 03:33:30|20.46|20.41|20.44|20.39|20.46|20.41|20.44|20.39|11
1731814420000|2024-11-17 03:33:40|20.43|20.38|20.4|20.35|20.44|20.39|20.4|20.35|14
1731814430000|2024-11-17 03:33:50|20.41|20.36|20.38|20.33|20.41|20.36|20.38|20.33|6
1731814440000|2024-11-17 03:34:00|20.37|20.32|20.34|20.29|20.37|20.32|20.32|20.27|11
1731814450000|2024-11-17 03:34:10|20.33|20.28|20.29|20.24|20.33|20.28|20.29|20.24|11
1731814460000|2024-11-17 03:34:20|20.28|20.23|20.31|20.26|20.31|20.26|20.28|20.23|14
1731814470000|2024-11-17 03:34:30|20.32|20.27|20.3|20.25|20.32|20.27|20.29|20.24|5
1731814480000|2024-11-17 03:34:40|20.29|20.24|20.27|20.22|20.29|20.24|20.27|20.22|3
1731814490000|2024-11-17 03:34:50|20.26|20.21|20.26|20.21|20.27|20.22|20.26|20.21|5
1731814500000|2024-11-17 03:35:00|20.25|20.2|20.26|20.21|20.27|20.22|20.25|20.2|8
1731814510000|2024-11-17 03:35:10|20.25|20.2|20.29|20.24|20.29|20.24|20.25|20.2|7
1731814520000|2024-11-17 03:35:20|20.3|20.25|20.24|20.19|20.3|20.25|20.24|20.19|9
1731814530000|2024-11-17 03:35:30|20.25|20.2|20.26|20.21|20.26|20.21|20.25|20.2|4
1731814540000|2024-11-17 03:35:40|20.27|20.22|20.25|20.2|20.27|20.22|20.25|20.2|9
1731814550000|2024-11-17 03:35:50|20.26|20.21|20.24|20.19|20.26|20.21|20.24|20.19|3
1731814560000|2024-11-17 03:36:00|20.23|20.18|20.18|20.13|20.23|20.18|20.18|20.13|8
1731814570000|2024-11-17 03:36:10|20.19|20.14|20.18|20.13|20.19|20.14|20.17|20.12|4
1731814580000|2024-11-17 03:36:20|20.17|20.12|20.14|20.09|20.18|20.13|20.14|20.09|10
1731814590000|2024-11-17 03:36:30|20.15|20.1|20.16|20.11|20.17|20.12|20.13|20.08|7
1731814610000|2024-11-17 03:36:50|20.15|20.1|20.15|20.1|20.16|20.11|20.15|20.1|5
1731814620000|2024-11-17 03:37:00|20.16|20.11|20.15|20.1|20.16|20.11|20.14|20.09|4
1731814630000|2024-11-17 03:37:10|20.16|20.11|20.16|20.11|20.16|20.11|20.15|20.1|3
1731814640000|2024-11-17 03:37:20|20.17|20.12|20.18|20.13|20.18|20.13|20.17|20.12|4
1731814650000|2024-11-17 03:37:30|20.17|20.12|20.2|20.15|20.21|20.16|20.17|20.12|6
1731814660000|2024-11-17 03:37:40|20.21|20.16|20.19|20.14|20.21|20.16|20.19|20.14|3
1731814670000|2024-11-17 03:37:50|20.2|20.15|20.19|20.14|20.2|20.15|20.17|20.12|10
1731814680000|2024-11-17 03:38:00|20.18|20.13|20.17|20.12|20.18|20.13|20.16|20.11|4
1731814690000|2024-11-17 03:38:10|20.18|20.13|20.17|20.12|20.18|20.13|20.17|20.12|2
1731814700000|2024-11-17 03:38:20|20.16|20.11|20.16|20.11|20.17|20.12|20.15|20.1|5
1731814710000|2024-11-17 03:38:30|20.15|20.1|20.16|20.11|20.16|20.11|20.15|20.1|6
1731814720000|2024-11-17 03:38:40|20.17|20.12|20.15|20.1|20.17|20.12|20.15|20.1|3
1731814730000|2024-11-17 03:38:50|20.16|20.11|20.15|20.1|20.16|20.11|20.15|20.1|6
1731814740000|2024-11-17 03:39:00|20.14|20.09|20.14|20.09|20.15|20.1|20.14|20.09|7
1731814750000|2024-11-17 03:39:10|20.15|20.1|20.15|20.1|20.16|20.11|20.15|20.1|3
1731814770000|2024-11-17 03:39:30|20.14|20.09|20.14|20.09|20.14|20.09|20.14|20.09|1
1731814780000|2024-11-17 03:39:40|20.12|20.07|20.11|20.06|20.12|20.07|20.1|20.05|8
1731814790000|2024-11-17 03:39:50|20.1|20.05|20.12|20.07|20.12|20.07|20.09|20.04|7
1731814800000|2024-11-17 03:40:00|20.11|20.06|20.13|20.08|20.14|20.09|20.11|20.06|7
1731814810000|2024-11-17 03:40:10|20.12|20.07|20.1|20.05|20.12|20.07|20.1|20.05|3
1731814820000|2024-11-17 03:40:20|20.11|20.06|20.1|20.05|20.12|20.07|20.1|20.05|8
1731814830000|2024-11-17 03:40:30|20.11|20.06|20.13|20.08|20.14|20.09|20.1|20.05|7
1731814840000|2024-11-17 03:40:40|20.14|20.09|20.17|20.12|20.18|20.13|20.13|20.08|10
1731814850000|2024-11-17 03:40:50|20.16|20.11|20.19|20.14|20.19|20.14|20.16|20.11|10
1731814860000|2024-11-17 03:41:00|20.18|20.13|20.15|20.1|20.19|20.14|20.14|20.09|12
1731814870000|2024-11-17 03:41:10|20.16|20.11|20.13|20.08|20.16|20.11|20.13|20.08|8
1731814880000|2024-11-17 03:41:20|20.14|20.09|20.1|20.05|20.14|20.09|20.1|20.05|7
1731814890000|2024-11-17 03:41:30|20.11|20.06|20.09|20.04|20.11|20.06|20.08|20.03|9
1731814900000|2024-11-17 03:41:40|20.08|20.03|20.09|20.04|20.09|20.04|20.08|20.03|4
1731814910000|2024-11-17 03:41:50|20.08|20.03|20.08|20.03|20.09|20.04|20.08|20.03|9
1731814920000|2024-11-17 03:42:00|20.09|20.04|20.1|20.05|20.1|20.05|20.09|20.04|4
1731814930000|2024-11-17 03:42:10|20.11|20.06|20.1|20.05|20.11|20.06|20.09|20.04|6
1731814940000|2024-11-17 03:42:20|20.11|20.06|20.09|20.04|20.11|20.06|20.09|20.04|9
1731814950000|2024-11-17 03:42:30|20.08|20.03|20.04|19.99|20.1|20.05|20.04|19.99|8
1731814960000|2024-11-17 03:42:40|20.05|20|20.04|19.99|20.06|20.01|20.03|19.98|8
1731814970000|2024-11-17 03:42:50|20.07|20.02|20.08|20.03|20.1|20.05|20.07|20.02|12
1731814980000|2024-11-17 03:43:00|20.07|20.02|20.06|20.01|20.07|20.02|20.05|20|6
1731814990000|2024-11-17 03:43:10|20.07|20.02|20.08|20.03|20.1|20.05|20.07|20.02|6
1731815000000|2024-11-17 03:43:20|20.09|20.04|20.11|20.06|20.12|20.07|20.08|20.03|9
1731815010000|2024-11-17 03:43:30|20.1|20.05|20.11|20.06|20.11|20.06|20.09|20.04|8
1731815020000|2024-11-17 03:43:40|20.1|20.05|20.11|20.06|20.11|20.06|20.1|20.05|2
1731815030000|2024-11-17 03:43:50|20.13|20.08|20.14|20.09|20.14|20.09|20.13|20.08|6
1731815040000|2024-11-17 03:44:00|20.13|20.08|20.12|20.07|20.13|20.08|20.11|20.06|8
1731815050000|2024-11-17 03:44:10|20.11|20.06|20.12|20.07|20.12|20.07|20.1|20.05|6
1731815060000|2024-11-17 03:44:20|20.13|20.08|20.21|20.16|20.21|20.16|20.13|20.08|12
1731815070000|2024-11-17 03:44:30|20.2|20.15|20.23|20.18|20.24|20.19|20.2|20.15|8
1731815080000|2024-11-17 03:44:40|20.22|20.17|20.2|20.15|20.22|20.17|20.19|20.14|9
1731815090000|2024-11-17 03:44:50|20.19|20.14|20.19|20.14|20.2|20.15|20.19|20.14|7
1731815100000|2024-11-17 03:45:00|20.18|20.13|20.17|20.12|20.18|20.13|20.16|20.11|6
1731815110000|2024-11-17 03:45:10|20.16|20.11|20.18|20.13|20.19|20.14|20.16|20.11|11
1731815120000|2024-11-17 03:45:20|20.17|20.12|20.2|20.15|20.21|20.16|20.17|20.12|6
1731815130000|2024-11-17 03:45:30|20.21|20.16|20.14|20.09|20.23|20.18|20.14|20.09|14
1731815140000|2024-11-17 03:45:40|20.13|20.08|20.14|20.09|20.16|20.11|20.13|20.08|16
1731815150000|2024-11-17 03:45:50|20.15|20.1|20.15|20.1|20.16|20.11|20.15|20.1|7
1731815160000|2024-11-17 03:46:00|20.14|20.09|20.17|20.12|20.19|20.14|20.13|20.08|10
1731815170000|2024-11-17 03:46:10|20.19|20.14|20.15|20.1|20.19|20.14|20.15|20.1|12
1731815180000|2024-11-17 03:46:20|20.14|20.09|20.14|20.09|20.16|20.11|20.14|20.09|5
1731815190000|2024-11-17 03:46:30|20.13|20.08|20.13|20.08|20.14|20.09|20.12|20.07|5
1731815200000|2024-11-17 03:46:40|20.14|20.09|20.13|20.08|20.14|20.09|20.13|20.08|4
1731815210000|2024-11-17 03:46:50|20.12|20.07|20.1|20.05|20.13|20.08|20.1|20.05|7
1731815220000|2024-11-17 03:47:00|20.09|20.04|20.09|20.04|20.1|20.05|20.09|20.04|7
1731815230000|2024-11-17 03:47:10|20.08|20.03|20.06|20.01|20.09|20.04|20.06|20.01|5
1731815240000|2024-11-17 03:47:20|20.05|20|20.02|19.97|20.05|20|20.02|19.97|4
1731815250000|2024-11-17 03:47:30|20.03|19.98|20.02|19.97|20.03|19.98|20.02|19.97|4
1731815260000|2024-11-17 03:47:40|20.03|19.98|20.06|20.01|20.06|20.01|20.02|19.97|9
1731815270000|2024-11-17 03:47:50|20.07|20.02|20.09|20.04|20.1|20.05|20.07|20.02|5
1731815280000|2024-11-17 03:48:00|20.1|20.05|20.15|20.1|20.15|20.1|20.09|20.04|14
1731815290000|2024-11-17 03:48:10|20.14|20.09|20.15|20.1|20.16|20.11|20.13|20.08|12
1731815300000|2024-11-17 03:48:20|20.16|20.11|20.11|20.06|20.18|20.13|20.1|20.05|17
1731815310000|2024-11-17 03:48:30|20.13|20.08|20.11|20.06|20.14|20.09|20.11|20.06|7
1731815320000|2024-11-17 03:48:40|20.1|20.05|20.1|20.05|20.11|20.06|20.09|20.04|5
1731815330000|2024-11-17 03:48:50|20.09|20.04|20.07|20.02|20.09|20.04|20.07|20.02|7
1731815340000|2024-11-17 03:49:00|20.06|20.01|20.07|20.02|20.07|20.02|20.05|20|12
1731815350000|2024-11-17 03:49:10|20.06|20.01|20.13|20.08|20.13|20.08|20.06|20.01|10
1731815360000|2024-11-17 03:49:20|20.14|20.09|20.16|20.11|20.17|20.12|20.13|20.08|7
1731815370000|2024-11-17 03:49:30|20.17|20.12|20.19|20.14|20.19|20.14|20.16|20.11|9
1731815380000|2024-11-17 03:49:40|20.2|20.15|20.18|20.13|20.21|20.16|20.18|20.13|7
1731815390000|2024-11-17 03:49:50|20.19|20.14|20.21|20.16|20.21|20.16|20.19|20.14|11
1731815400000|2024-11-17 03:50:00|20.2|20.15|20.2|20.15|20.2|20.15|20.18|20.13|9
1731815410000|2024-11-17 03:50:10|20.21|20.16|20.2|20.15|20.22|20.17|20.19|20.14|6
1731815420000|2024-11-17 03:50:20|20.21|20.16|20.23|20.18|20.25|20.2|20.21|20.16|9
1731815430000|2024-11-17 03:50:30|20.22|20.17|20.21|20.16|20.23|20.18|20.21|20.16|10
1731815440000|2024-11-17 03:50:40|20.2|20.15|20.21|20.16|20.22|20.17|20.2|20.15|6
1731815450000|2024-11-17 03:50:50|20.22|20.17|20.22|20.17|20.23|20.18|20.22|20.17|9
1731815460000|2024-11-17 03:51:00|20.21|20.16|20.19|20.14|20.22|20.17|20.19|20.14|7
1731815470000|2024-11-17 03:51:10|20.18|20.13|20.23|20.18|20.23|20.18|20.18|20.13|6
1731815480000|2024-11-17 03:51:20|20.24|20.19|20.23|20.18|20.25|20.2|20.23|20.18|14
1731815490000|2024-11-17 03:51:30|20.24|20.19|20.24|20.19|20.24|20.19|20.24|20.19|1
1731815500000|2024-11-17 03:51:40|20.25|20.2|20.27|20.22|20.27|20.22|20.25|20.2|3
1731815510000|2024-11-17 03:51:50|20.28|20.23|20.28|20.23|20.29|20.24|20.27|20.22|9
1731815520000|2024-11-17 03:52:00|20.27|20.22|20.27|20.22|20.28|20.23|20.26|20.21|5
1731815530000|2024-11-17 03:52:10|20.28|20.23|20.25|20.2|20.28|20.23|20.25|20.2|6
1731815540000|2024-11-17 03:52:20|20.24|20.19|20.23|20.18|20.25|20.2|20.23|20.18|4
1731815550000|2024-11-17 03:52:30|20.22|20.17|20.23|20.18|20.25|20.2|20.22|20.17|12
1731815560000|2024-11-17 03:52:40|20.24|20.19|20.23|20.18|20.24|20.19|20.23|20.18|4
1731815570000|2024-11-17 03:52:50|20.24|20.19|20.26|20.21|20.26|20.21|20.24|20.19|7
1731815580000|2024-11-17 03:53:00|20.25|20.2|20.24|20.19|20.26|20.21|20.23|20.18|14
1731815590000|2024-11-17 03:53:10|20.25|20.2|20.24|20.19|20.25|20.2|20.24|20.19|8
1731815600000|2024-11-17 03:53:20|20.23|20.18|20.24|20.19|20.24|20.19|20.23|20.18|4
1731815610000|2024-11-17 03:53:30|20.23|20.18|20.24|20.19|20.24|20.19|20.23|20.18|6
1731815620000|2024-11-17 03:53:40|20.25|20.2|20.24|20.19|20.25|20.2|20.24|20.19|4
1731815630000|2024-11-17 03:53:50|20.23|20.18|20.24|20.19|20.24|20.19|20.22|20.17|4
1731815640000|2024-11-17 03:54:00|20.23|20.18|20.17|20.12|20.24|20.19|20.17|20.12|13
1731815650000|2024-11-17 03:54:10|20.16|20.11|20.18|20.13|20.18|20.13|20.16|20.11|5
1731815660000|2024-11-17 03:54:20|20.17|20.12|20.17|20.12|20.17|20.12|20.16|20.11|3
1731815670000|2024-11-17 03:54:30|20.16|20.11|20.16|20.11|20.18|20.13|20.16|20.11|9
1731815680000|2024-11-17 03:54:40|20.15|20.1|20.15|20.1|20.15|20.1|20.15|20.1|1
1731815690000|2024-11-17 03:54:50|20.16|20.11|20.17|20.12|20.17|20.12|20.16|20.11|2
1731815700000|2024-11-17 03:55:00|20.16|20.11|20.16|20.11|20.17|20.12|20.13|20.08|12
1731815710000|2024-11-17 03:55:10|20.17|20.12|20.15|20.1|20.17|20.12|20.15|20.1|9
1731815720000|2024-11-17 03:55:20|20.14|20.09|20.12|20.07|20.14|20.09|20.12|20.07|3
1731815730000|2024-11-17 03:55:30|20.13|20.08|20.17|20.12|20.17|20.12|20.13|20.08|5
1731815740000|2024-11-17 03:55:40|20.16|20.11|20.17|20.12|20.17|20.12|20.16|20.11|2
1731815750000|2024-11-17 03:55:50|20.18|20.13|20.17|20.12|20.18|20.13|20.15|20.1|10
1731815760000|2024-11-17 03:56:00|20.16|20.11|20.15|20.1|20.16|20.11|20.14|20.09|6
1731815770000|2024-11-17 03:56:10|20.14|20.09|20.11|20.06|20.14|20.09|20.1|20.05|6
1731815780000|2024-11-17 03:56:20|20.1|20.05|20.13|20.08|20.13|20.08|20.1|20.05|6
1731815790000|2024-11-17 03:56:30|20.12|20.07|20.11|20.06|20.13|20.08|20.11|20.06|6
1731815800000|2024-11-17 03:56:40|20.12|20.07|20.13|20.08|20.13|20.08|20.11|20.06|4
1731815810000|2024-11-17 03:56:50|20.14|20.09|20.12|20.07|20.14|20.09|20.11|20.06|7
1731815820000|2024-11-17 03:57:00|20.11|20.06|20.12|20.07|20.14|20.09|20.11|20.06|8
1731815830000|2024-11-17 03:57:10|20.11|20.06|20.1|20.05|20.11|20.06|20.1|20.05|2
1731815840000|2024-11-17 03:57:20|20.09|20.04|20.07|20.02|20.09|20.04|20.06|20.01|5
1731815850000|2024-11-17 03:57:30|20.06|20.01|20.04|19.99|20.06|20.01|20.04|19.99|3
1731815860000|2024-11-17 03:57:40|20.05|20|20.05|20|20.05|20|20.04|19.99|3
1731815870000|2024-11-17 03:57:50|20.04|19.99|20.04|19.99|20.04|19.99|20.04|19.99|1
1731815880000|2024-11-17 03:58:00|20.05|20|20.06|20.01|20.08|20.03|20.05|20|10
1731815890000|2024-11-17 03:58:10|20.07|20.02|20.08|20.03|20.08|20.03|20.07|20.02|2
1731815900000|2024-11-17 03:58:20|20.07|20.02|20.05|20|20.09|20.04|20.05|20|7
1731815910000|2024-11-17 03:58:30|20.06|20.01|20.04|19.99|20.08|20.03|20.04|19.99|11
1731815920000|2024-11-17 03:58:40|20.05|20|20.04|19.99|20.05|20|20.03|19.98|8
1731815930000|2024-11-17 03:58:50|20.05|20|20.04|19.99|20.05|20|20.03|19.98|8
1731815940000|2024-11-17 03:59:00|20.06|20.01|20.05|20|20.06|20.01|20.04|19.99|6
1731815950000|2024-11-17 03:59:10|20.04|19.99|20.04|19.99|20.05|20|20.04|19.99|3
1731815960000|2024-11-17 03:59:20|20.05|20|20.08|20.03|20.08|20.03|20.05|20|4
1731815970000|2024-11-17 03:59:30|20.07|20.02|20.06|20.01|20.08|20.03|20.06|20.01|8
1731815980000|2024-11-17 03:59:40|20.05|20|20.05|20|20.06|20.01|20.04|19.99|5
1731815990000|2024-11-17 03:59:50|20.06|20.01|20.06|20.01|20.06|20.01|20.05|20|5
1731816000000|2024-11-17 04:00:00|20.05|20|19.99|19.94|20.05|20|19.99|19.94|9
1731816010000|2024-11-17 04:00:10|20|19.95|20|19.95|20|19.95|19.98|19.93|7
1731816020000|2024-11-17 04:00:20|20.01|19.96|20.01|19.96|20.01|19.96|20|19.95|3
1731816040000|2024-11-17 04:00:40|20|19.95|20|19.95|20.02|19.97|20|19.95|7
1731816050000|2024-11-17 04:00:50|20.01|19.96|20|19.95|20.02|19.97|20|19.95|4
1731816060000|2024-11-17 04:01:00|19.97|19.92|19.97|19.92|19.98|19.93|19.95|19.9|7
1731816070000|2024-11-17 04:01:10|19.96|19.91|19.96|19.91|19.97|19.92|19.96|19.91|3
1731816080000|2024-11-17 04:01:20|19.97|19.92|19.98|19.93|19.99|19.94|19.97|19.92|8
1731816090000|2024-11-17 04:01:30|19.97|19.92|19.99|19.94|20|19.95|19.97|19.92|5
1731816100000|2024-11-17 04:01:40|19.98|19.93|19.99|19.94|19.99|19.94|19.97|19.92|6
1731816110000|2024-11-17 04:01:50|20|19.95|20.01|19.96|20.04|19.99|20|19.95|12
1731816120000|2024-11-17 04:02:00|20|19.95|20.05|20|20.05|20|20|19.95|12
1731816130000|2024-11-17 04:02:10|20.06|20.01|20.03|19.98|20.06|20.01|20.03|19.98|10
1731816140000|2024-11-17 04:02:20|20.04|19.99|20.04|19.99|20.04|19.99|20.03|19.98|3
1731816150000|2024-11-17 04:02:30|20.03|19.98|20.07|20.02|20.08|20.03|20.03|19.98|11
1731816160000|2024-11-17 04:02:40|20.06|20.01|20.05|20|20.07|20.02|20.04|19.99|5
1731816170000|2024-11-17 04:02:50|20.04|19.99|20.05|20|20.06|20.01|20.04|19.99|8
1731816180000|2024-11-17 04:03:00|20.04|19.99|20.01|19.96|20.06|20.01|20.01|19.96|8
1731816190000|2024-11-17 04:03:10|20.02|19.97|20.02|19.97|20.03|19.98|20.01|19.96|7
1731816200000|2024-11-17 04:03:20|20.01|19.96|20.03|19.98|20.04|19.99|20.01|19.96|5
1731816210000|2024-11-17 04:03:30|20.04|19.99|19.97|19.92|20.04|19.99|19.97|19.92|11
1731816220000|2024-11-17 04:03:40|19.98|19.93|19.93|19.88|19.99|19.94|19.92|19.87|11
1731816230000|2024-11-17 04:03:50|19.94|19.89|19.93|19.88|19.96|19.91|19.93|19.88|10
1731816240000|2024-11-17 04:04:00|19.94|19.89|19.96|19.91|19.96|19.91|19.93|19.88|7
1731816250000|2024-11-17 04:04:10|19.95|19.9|19.94|19.89|19.96|19.91|19.94|19.89|4
1731816260000|2024-11-17 04:04:20|19.93|19.88|19.93|19.88|19.93|19.88|19.92|19.87|3
1731816270000|2024-11-17 04:04:30|19.94|19.89|19.93|19.88|19.94|19.89|19.93|19.88|2
1731816280000|2024-11-17 04:04:40|19.94|19.89|19.94|19.89|19.94|19.89|19.94|19.89|1
1731816290000|2024-11-17 04:04:50|19.93|19.88|19.92|19.87|19.93|19.88|19.9|19.85|6
1731816300000|2024-11-17 04:05:00|19.91|19.86|19.88|19.83|19.93|19.88|19.88|19.83|10
1731816310000|2024-11-17 04:05:10|19.87|19.82|19.87|19.82|19.88|19.83|19.85|19.8|7
1731816320000|2024-11-17 04:05:20|19.84|19.79|19.85|19.8|19.86|19.81|19.84|19.79|6
1731816330000|2024-11-17 04:05:30|19.86|19.81|19.85|19.8|19.86|19.81|19.85|19.8|2
1731816340000|2024-11-17 04:05:40|19.84|19.79|19.85|19.8|19.85|19.8|19.84|19.79|2
1731816350000|2024-11-17 04:05:50|19.86|19.81|19.86|19.81|19.87|19.82|19.85|19.8|5
1731816360000|2024-11-17 04:06:00|19.85|19.8|19.85|19.8|19.89|19.84|19.85|19.8|9
1731816380000|2024-11-17 04:06:20|19.86|19.81|19.84|19.79|19.86|19.81|19.83|19.78|7
1731816390000|2024-11-17 04:06:30|19.83|19.78|19.83|19.78|19.84|19.79|19.83|19.78|5
1731816400000|2024-11-17 04:06:40|19.82|19.77|19.82|19.77|19.83|19.78|19.82|19.77|3
1731816410000|2024-11-17 04:06:50|19.81|19.76|19.81|19.76|19.82|19.77|19.8|19.75|7
1731816420000|2024-11-17 04:07:00|19.82|19.77|19.84|19.79|19.84|19.79|19.81|19.76|6
1731816430000|2024-11-17 04:07:10|19.83|19.78|19.82|19.77|19.84|19.79|19.81|19.76|10
1731816440000|2024-11-17 04:07:20|19.81|19.76|19.81|19.76|19.83|19.78|19.81|19.76|7
1731816450000|2024-11-17 04:07:30|19.82|19.77|19.81|19.76|19.82|19.77|19.8|19.75|14
1731816460000|2024-11-17 04:07:40|19.8|19.75|19.79|19.74|19.82|19.77|19.79|19.74|14
1731816470000|2024-11-17 04:07:50|19.8|19.75|19.79|19.74|19.8|19.75|19.78|19.73|6
1731816480000|2024-11-17 04:08:00|19.8|19.75|19.85|19.8|19.85|19.8|19.79|19.74|12
1731816490000|2024-11-17 04:08:10|19.84|19.79|19.84|19.79|19.86|19.81|19.84|19.79|11
1731816500000|2024-11-17 04:08:20|19.83|19.78|19.85|19.8|19.85|19.8|19.83|19.78|5
1731816510000|2024-11-17 04:08:30|19.84|19.79|19.84|19.79|19.85|19.8|19.84|19.79|5
1731816520000|2024-11-17 04:08:40|19.83|19.78|19.83|19.78|19.84|19.79|19.83|19.78|3
1731816530000|2024-11-17 04:08:50|19.84|19.79|19.84|19.79|19.84|19.79|19.82|19.77|5
1731816540000|2024-11-17 04:09:00|19.85|19.8|19.88|19.83|19.89|19.84|19.85|19.8|6
1731816550000|2024-11-17 04:09:10|19.87|19.82|19.87|19.82|19.89|19.84|19.85|19.8|14
1731816560000|2024-11-17 04:09:20|19.86|19.81|19.83|19.78|19.87|19.82|19.83|19.78|12
1731816570000|2024-11-17 04:09:30|19.84|19.79|19.83|19.78|19.86|19.81|19.83|19.78|10
1731816580000|2024-11-17 04:09:40|19.84|19.79|19.82|19.77|19.84|19.79|19.82|19.77|7
1731816590000|2024-11-17 04:09:50|19.81|19.76|19.77|19.72|19.82|19.77|19.77|19.72|11
1731816600000|2024-11-17 04:10:00|19.76|19.71|19.75|19.7|19.76|19.71|19.74|19.69|10
1731816610000|2024-11-17 04:10:10|19.76|19.71|19.73|19.68|19.76|19.71|19.73|19.68|12
1731816620000|2024-11-17 04:10:20|19.74|19.69|19.72|19.67|19.74|19.69|19.71|19.66|11
1731816630000|2024-11-17 04:10:30|19.73|19.68|19.72|19.67|19.73|19.68|19.71|19.66|10
1731816640000|2024-11-17 04:10:40|19.73|19.68|19.68|19.63|19.73|19.68|19.68|19.63|10
1731816650000|2024-11-17 04:10:50|19.69|19.64|19.6|19.55|19.69|19.64|19.6|19.55|16
1731816660000|2024-11-17 04:11:00|19.61|19.56|19.63|19.58|19.64|19.59|19.6|19.55|9
1731816670000|2024-11-17 04:11:10|19.64|19.59|19.64|19.59|19.64|19.59|19.63|19.58|3
1731816680000|2024-11-17 04:11:20|19.63|19.58|19.62|19.57|19.63|19.58|19.62|19.57|2
1731816690000|2024-11-17 04:11:30|19.61|19.56|19.6|19.55|19.61|19.56|19.6|19.55|2
1731816700000|2024-11-17 04:11:40|19.59|19.54|19.56|19.51|19.6|19.55|19.56|19.51|7
1731816710000|2024-11-17 04:11:50|19.57|19.52|19.54|19.49|19.57|19.52|19.54|19.49|4
1731816720000|2024-11-17 04:12:00|19.53|19.48|19.53|19.48|19.54|19.49|19.52|19.47|9
1731816730000|2024-11-17 04:12:10|19.52|19.47|19.47|19.42|19.52|19.47|19.47|19.42|16
1731816740000|2024-11-17 04:12:20|19.48|19.43|19.36|19.31|19.48|19.43|19.35|19.3|20
1731816750000|2024-11-17 04:12:30|19.35|19.3|19.38|19.33|19.38|19.33|19.34|19.29|14
1731816760000|2024-11-17 04:12:40|19.37|19.32|19.33|19.28|19.37|19.32|19.31|19.26|15
1731816770000|2024-11-17 04:12:50|19.34|19.29|19.34|19.29|19.36|19.31|19.33|19.28|14
1731816780000|2024-11-17 04:13:00|19.33|19.28|19.32|19.27|19.34|19.29|19.32|19.27|14
1731816790000|2024-11-17 04:13:10|19.33|19.28|19.31|19.26|19.33|19.28|19.3|19.25|13
1731816800000|2024-11-17 04:13:20|19.32|19.27|19.28|19.23|19.33|19.28|19.28|19.23|13
1731816810000|2024-11-17 04:13:30|19.27|19.22|19.26|19.21|19.27|19.22|19.25|19.2|11
1731816820000|2024-11-17 04:13:40|19.27|19.22|19.27|19.22|19.28|19.23|19.25|19.2|14
1731816830000|2024-11-17 04:13:50|19.26|19.21|19.26|19.21|19.27|19.22|19.25|19.2|13
1731816840000|2024-11-17 04:14:00|19.25|19.2|19.24|19.19|19.27|19.22|19.24|19.19|14
1731816850000|2024-11-17 04:14:10|19.23|19.18|19.23|19.18|19.25|19.2|19.23|19.18|11
1731816860000|2024-11-17 04:14:20|19.22|19.17|19.21|19.16|19.22|19.17|19.15|19.1|14
1731816870000|2024-11-17 04:14:30|19.2|19.15|19.17|19.12|19.22|19.17|19.16|19.11|18
1731816880000|2024-11-17 04:14:40|19.15|19.1|19.17|19.12|19.18|19.13|19.15|19.1|6
1731816890000|2024-11-17 04:14:50|19.16|19.11|19.23|19.18|19.23|19.18|19.15|19.1|15
1731816900000|2024-11-17 04:15:00|19.24|19.19|19.29|19.24|19.31|19.26|19.23|19.18|19
1731816910000|2024-11-17 04:15:10|19.28|19.23|19.33|19.28|19.34|19.29|19.28|19.23|14
1731816920000|2024-11-17 04:15:20|19.34|19.29|19.34|19.29|19.34|19.29|19.32|19.27|9
1731816930000|2024-11-17 04:15:30|19.35|19.3|19.27|19.22|19.36|19.31|19.26|19.21|15
1731816940000|2024-11-17 04:15:40|19.28|19.23|19.25|19.2|19.28|19.23|19.25|19.2|17
1731816950000|2024-11-17 04:15:50|19.26|19.21|19.22|19.17|19.27|19.22|19.21|19.16|11
1731816960000|2024-11-17 04:16:00|19.21|19.16|19.11|19.06|19.21|19.16|19.11|19.06|15
1731816970000|2024-11-17 04:16:10|19.1|19.05|19.09|19.04|19.1|19.05|19.09|19.04|8
1731816980000|2024-11-17 04:16:20|19.08|19.03|19.06|19.01|19.1|19.05|19.06|19.01|11
1731816990000|2024-11-17 04:16:30|19.08|19.03|19.08|19.03|19.09|19.04|19.06|19.01|13
1731817000000|2024-11-17 04:16:40|19.09|19.04|19.11|19.06|19.13|19.08|19.08|19.03|13
1731817010000|2024-11-17 04:16:50|19.12|19.07|19.16|19.11|19.17|19.12|19.12|19.07|11
1731817020000|2024-11-17 04:17:00|19.15|19.1|19.16|19.11|19.16|19.11|19.15|19.1|4
1731817030000|2024-11-17 04:17:10|19.18|19.13|19.15|19.1|19.19|19.14|19.15|19.1|8
1731817040000|2024-11-17 04:17:20|19.16|19.11|19.14|19.09|19.16|19.11|19.14|19.09|9
1731817050000|2024-11-17 04:17:30|19.13|19.08|19.17|19.12|19.17|19.12|19.13|19.08|16
1731817060000|2024-11-17 04:17:40|19.16|19.11|19.24|19.19|19.24|19.19|19.15|19.1|13
1731817070000|2024-11-17 04:17:50|19.25|19.2|19.3|19.25|19.3|19.25|19.25|19.2|11
1731817080000|2024-11-17 04:18:00|19.31|19.26|19.26|19.21|19.32|19.27|19.26|19.21|22
1731817090000|2024-11-17 04:18:10|19.25|19.2|19.25|19.2|19.25|19.2|19.21|19.16|12
1731817100000|2024-11-17 04:18:20|19.26|19.21|19.31|19.26|19.31|19.26|19.26|19.21|12
1731817110000|2024-11-17 04:18:30|19.32|19.27|19.35|19.3|19.36|19.31|19.32|19.27|13
1731817120000|2024-11-17 04:18:40|19.34|19.29|19.3|19.25|19.34|19.29|19.28|19.23|16
1731817130000|2024-11-17 04:18:50|19.29|19.24|19.31|19.26|19.31|19.26|19.29|19.24|7
1731817140000|2024-11-17 04:19:00|19.3|19.25|19.28|19.23|19.3|19.25|19.23|19.18|16
1731817150000|2024-11-17 04:19:10|19.29|19.24|19.24|19.19|19.29|19.24|19.24|19.19|10
1731817160000|2024-11-17 04:19:20|19.23|19.18|19.19|19.14|19.23|19.18|19.19|19.14|5
1731817170000|2024-11-17 04:19:30|19.18|19.13|19.19|19.14|19.21|19.16|19.17|19.12|7
1731817180000|2024-11-17 04:19:40|19.18|19.13|19.19|19.14|19.2|19.15|19.17|19.12|12
1731817190000|2024-11-17 04:19:50|19.2|19.15|19.2|19.15|19.21|19.16|19.19|19.14|9
1731817200000|2024-11-17 04:20:00|19.21|19.16|19.16|19.11|19.21|19.16|19.16|19.11|8
1731817210000|2024-11-17 04:20:10|19.15|19.1|19.16|19.11|19.17|19.12|19.15|19.1|10
1731817220000|2024-11-17 04:20:20|19.17|19.12|19.16|19.11|19.19|19.14|19.16|19.11|11
1731817230000|2024-11-17 04:20:30|19.15|19.1|19.12|19.07|19.15|19.1|19.09|19.04|9
1731817240000|2024-11-17 04:20:40|19.13|19.08|19.11|19.06|19.13|19.08|19.11|19.06|9
1731817250000|2024-11-17 04:20:50|19.12|19.07|19.12|19.07|19.13|19.08|19.11|19.06|9
1731817260000|2024-11-17 04:21:00|19.13|19.08|19.11|19.06|19.13|19.08|19.1|19.05|13
1731817270000|2024-11-17 04:21:10|19.12|19.07|19.12|19.07|19.14|19.09|19.11|19.06|7
1731817280000|2024-11-17 04:21:20|19.11|19.06|19.07|19.02|19.12|19.07|19.07|19.02|13
1731817290000|2024-11-17 04:21:30|19.08|19.03|19.08|19.03|19.08|19.03|19.05|19|7
1731817300000|2024-11-17 04:21:40|19.07|19.02|19.05|19|19.08|19.03|19.05|19|9
1731817310000|2024-11-17 04:21:50|19.04|18.99|19.09|19.04|19.09|19.04|19.04|18.99|11
1731817320000|2024-11-17 04:22:00|19.1|19.05|19.05|19|19.1|19.05|19.05|19|8
1731817330000|2024-11-17 04:22:10|19.06|19.01|19.06|19.01|19.07|19.02|19.05|19|9
1731817340000|2024-11-17 04:22:20|19.07|19.02|19.12|19.07|19.12|19.07|19.07|19.02|8
1731817350000|2024-11-17 04:22:30|19.11|19.06|19.17|19.12|19.2|19.15|19.11|19.06|17
1731817360000|2024-11-17 04:22:40|19.16|19.11|19.16|19.11|19.18|19.13|19.15|19.1|15
1731817370000|2024-11-17 04:22:50|19.15|19.1|19.2|19.15|19.2|19.15|19.15|19.1|10
1731817380000|2024-11-17 04:23:00|19.22|19.17|19.23|19.18|19.25|19.2|19.21|19.16|13
1731817390000|2024-11-17 04:23:10|19.22|19.17|19.21|19.16|19.23|19.18|19.2|19.15|10
1731817400000|2024-11-17 04:23:20|19.22|19.17|19.23|19.18|19.23|19.18|19.18|19.13|12
1731817410000|2024-11-17 04:23:30|19.24|19.19|19.21|19.16|19.24|19.19|19.19|19.14|11
1731817420000|2024-11-17 04:23:40|19.2|19.15|19.22|19.17|19.24|19.19|19.2|19.15|11
1731817430000|2024-11-17 04:23:50|19.23|19.18|19.2|19.15|19.23|19.18|19.2|19.15|12
1731817440000|2024-11-17 04:24:00|19.19|19.14|19.17|19.12|19.19|19.14|19.17|19.12|13
1731817450000|2024-11-17 04:24:10|19.18|19.13|19.17|19.12|19.18|19.13|19.17|19.12|6
1731817460000|2024-11-17 04:24:20|19.16|19.11|19.14|19.09|19.16|19.11|19.14|19.09|5
1731817470000|2024-11-17 04:24:30|19.13|19.08|19.12|19.07|19.13|19.08|19.11|19.06|8
1731817480000|2024-11-17 04:24:40|19.11|19.06|19.12|19.07|19.13|19.08|19.11|19.06|12
1731817490000|2024-11-17 04:24:50|19.09|19.04|19.08|19.03|19.1|19.05|19.06|19.01|16
1731817500000|2024-11-17 04:25:00|19.09|19.04|19.08|19.03|19.1|19.05|19.07|19.02|8
1731817510000|2024-11-17 04:25:10|19.07|19.02|19.07|19.02|19.08|19.03|19.07|19.02|9
1731817520000|2024-11-17 04:25:20|19.08|19.03|19.08|19.03|19.08|19.03|19.07|19.02|3
1731817530000|2024-11-17 04:25:30|19.09|19.04|19.08|19.03|19.09|19.04|19.07|19.02|8
1731817540000|2024-11-17 04:25:40|19.09|19.04|19.01|18.96|19.09|19.04|19.01|18.96|12
1731817550000|2024-11-17 04:25:50|19|18.95|19|18.95|19|18.95|18.96|18.91|15
1731817560000|2024-11-17 04:26:00|18.99|18.94|19.01|18.96|19.01|18.96|18.99|18.94|14
1731817570000|2024-11-17 04:26:10|19|18.95|19.02|18.97|19.07|19.02|19|18.95|18
1731817580000|2024-11-17 04:26:20|19.03|18.98|19.02|18.97|19.04|18.99|19.01|18.96|12
1731817590000|2024-11-17 04:26:30|19.01|18.96|19.01|18.96|19.01|18.96|18.99|18.94|15
1731817600000|2024-11-17 04:26:40|19.02|18.97|19.08|19.03|19.08|19.03|19.02|18.97|13
1731817610000|2024-11-17 04:26:50|19.09|19.04|19.09|19.04|19.11|19.06|19.06|19.01|16
1731817620000|2024-11-17 04:27:00|19.1|19.05|19.11|19.06|19.12|19.07|19.09|19.04|15
1731817630000|2024-11-17 04:27:10|19.13|19.08|19.13|19.08|19.15|19.1|19.09|19.04|21
1731817640000|2024-11-17 04:27:20|19.12|19.07|19.11|19.06|19.13|19.08|19.11|19.06|12
1731817650000|2024-11-17 04:27:30|19.09|19.04|19.06|19.01|19.1|19.05|19.05|19|9
1731817660000|2024-11-17 04:27:40|19.07|19.02|19.04|18.99|19.07|19.02|19.03|18.98|16
1731817670000|2024-11-17 04:27:50|19.05|19|19.07|19.02|19.07|19.02|19.04|18.99|11
1731817680000|2024-11-17 04:28:00|19.06|19.01|19.11|19.06|19.12|19.07|19.06|19.01|16
1731817690000|2024-11-17 04:28:10|19.13|19.08|19.12|19.07|19.15|19.1|19.11|19.06|14
1731817700000|2024-11-17 04:28:20|19.13|19.08|19.09|19.04|19.13|19.08|19.08|19.03|14
1731817710000|2024-11-17 04:28:30|19.1|19.05|19.07|19.02|19.1|19.05|19.05|19|15
1731817720000|2024-11-17 04:28:40|19.08|19.03|19.08|19.03|19.1|19.05|19.07|19.02|11
1731817730000|2024-11-17 04:28:50|19.07|19.02|19.13|19.08|19.13|19.08|19.05|19|17
1731817740000|2024-11-17 04:29:00|19.14|19.09|19.11|19.06|19.14|19.09|19.11|19.06|11
1731817750000|2024-11-17 04:29:10|19.12|19.07|19.11|19.06|19.12|19.07|19.09|19.04|16
1731817760000|2024-11-17 04:29:20|19.1|19.05|19.13|19.08|19.17|19.12|19.1|19.05|14
1731817770000|2024-11-17 04:29:30|19.14|19.09|19.11|19.06|19.14|19.09|19.09|19.04|11
1731817780000|2024-11-17 04:29:40|19.1|19.05|19.04|18.99|19.1|19.05|19.03|18.98|12
1731817790000|2024-11-17 04:29:50|19.05|19|19.08|19.03|19.09|19.04|19.02|18.97|13
1731817800000|2024-11-17 04:30:00|19.07|19.02|19.04|18.99|19.08|19.03|19.03|18.98|20
1731817810000|2024-11-17 04:30:10|19.03|18.98|19.05|19|19.05|19|19.02|18.97|15
1731817820000|2024-11-17 04:30:20|19.06|19.01|19.04|18.99|19.07|19.02|19.02|18.97|12
1731817830000|2024-11-17 04:30:30|19.03|18.98|19.1|19.05|19.11|19.06|19.03|18.98|9
1731817840000|2024-11-17 04:30:40|19.11|19.06|19.09|19.04|19.11|19.06|19.09|19.04|5
1731817850000|2024-11-17 04:30:50|19.08|19.03|19.05|19|19.09|19.04|19.05|19|8
1731817860000|2024-11-17 04:31:00|19.06|19.01|19.04|18.99|19.08|19.03|19.03|18.98|18
1731817870000|2024-11-17 04:31:10|19.03|18.98|19.03|18.98|19.04|18.99|18.99|18.94|13
1731817880000|2024-11-17 04:31:20|19.02|18.97|19.13|19.08|19.13|19.08|19.02|18.97|15
1731817890000|2024-11-17 04:31:30|19.14|19.09|19.11|19.06|19.14|19.09|19.08|19.03|17
1731817900000|2024-11-17 04:31:40|19.09|19.04|19.15|19.1|19.16|19.11|19.08|19.03|15
1731817910000|2024-11-17 04:31:50|19.13|19.08|19.15|19.1|19.15|19.1|19.12|19.07|9
1731817920000|2024-11-17 04:32:00|19.16|19.11|19.13|19.08|19.18|19.13|19.12|19.07|14
1731817930000|2024-11-17 04:32:10|19.12|19.07|19.11|19.06|19.12|19.07|19.07|19.02|18
1731817940000|2024-11-17 04:32:20|19.12|19.07|19.24|19.19|19.24|19.19|19.12|19.07|13
1731817950000|2024-11-17 04:32:30|19.25|19.2|19.23|19.18|19.25|19.2|19.21|19.16|14
1731817960000|2024-11-17 04:32:40|19.24|19.19|19.19|19.14|19.24|19.19|19.18|19.13|12
1731817970000|2024-11-17 04:32:50|19.18|19.13|19.17|19.12|19.23|19.18|19.16|19.11|17
1731817980000|2024-11-17 04:33:00|19.16|19.11|19.18|19.13|19.2|19.15|19.15|19.1|17
1731817990000|2024-11-17 04:33:10|19.17|19.12|19.21|19.16|19.22|19.17|19.17|19.12|15
1731818000000|2024-11-17 04:33:20|19.22|19.17|19.19|19.14|19.22|19.17|19.18|19.13|16
1731818010000|2024-11-17 04:33:30|19.2|19.15|19.16|19.11|19.2|19.15|19.15|19.1|13
1731818020000|2024-11-17 04:33:40|19.15|19.1|19.13|19.08|19.16|19.11|19.13|19.08|13
1731818030000|2024-11-17 04:33:50|19.12|19.07|19.06|19.01|19.12|19.07|19.05|19|18
1731818040000|2024-11-17 04:34:00|19.07|19.02|19.07|19.02|19.09|19.04|19.06|19.01|14
1731818050000|2024-11-17 04:34:10|19.06|19.01|19.04|18.99|19.07|19.02|19.04|18.99|13
1731818060000|2024-11-17 04:34:20|19.03|18.98|19.06|19.01|19.07|19.02|19.03|18.98|6
1731818070000|2024-11-17 04:34:30|19.05|19|19.06|19.01|19.06|19.01|19.04|18.99|8
1731818080000|2024-11-17 04:34:40|19.05|19|19|18.95|19.05|19|19|18.95|10
1731818090000|2024-11-17 04:34:50|18.99|18.94|18.97|18.92|18.99|18.94|18.95|18.9|15
1731818100000|2024-11-17 04:35:00|18.98|18.93|19|18.95|19.03|18.98|18.97|18.92|16
1731818110000|2024-11-17 04:35:10|19.01|18.96|19.01|18.96|19.01|18.96|18.99|18.94|17
1731818120000|2024-11-17 04:35:20|19|18.95|18.99|18.94|19|18.95|18.92|18.87|22
1731818130000|2024-11-17 04:35:30|19|18.95|18.99|18.94|19|18.95|18.98|18.93|6
1731818140000|2024-11-17 04:35:40|18.98|18.93|19|18.95|19|18.95|18.98|18.93|3
1731818150000|2024-11-17 04:35:50|19.01|18.96|19.02|18.97|19.04|18.99|19.01|18.96|12
1731818160000|2024-11-17 04:36:00|19.03|18.98|19.03|18.98|19.04|18.99|19.02|18.97|8
1731818170000|2024-11-17 04:36:10|19.02|18.97|19.04|18.99|19.05|19|19.02|18.97|9
1731818180000|2024-11-17 04:36:20|19.05|19|19.07|19.02|19.09|19.04|19.04|18.99|12
1731818190000|2024-11-17 04:36:30|19.08|19.03|19.08|19.03|19.08|19.03|19.06|19.01|9
1731818200000|2024-11-17 04:36:40|19.09|19.04|19.08|19.03|19.09|19.04|19.07|19.02|4
1731818210000|2024-11-17 04:36:50|19.09|19.04|19.09|19.04|19.09|19.04|19.08|19.03|9
1731818220000|2024-11-17 04:37:00|19.08|19.03|19.13|19.08|19.14|19.09|19.07|19.02|15
1731818230000|2024-11-17 04:37:10|19.12|19.07|19.12|19.07|19.14|19.09|19.11|19.06|9
1731818240000|2024-11-17 04:37:20|19.11|19.06|19.1|19.05|19.11|19.06|19.1|19.05|4
1731818250000|2024-11-17 04:37:30|19.09|19.04|19.12|19.07|19.12|19.07|19.09|19.04|8
1731818260000|2024-11-17 04:37:40|19.11|19.06|19.13|19.08|19.13|19.08|19.1|19.05|9
1731818270000|2024-11-17 04:37:50|19.12|19.07|19.12|19.07|19.13|19.08|19.11|19.06|7
1731818280000|2024-11-17 04:38:00|19.11|19.06|19.05|19|19.12|19.07|19.04|18.99|13
1731818290000|2024-11-17 04:38:10|19.06|19.01|19.07|19.02|19.07|19.02|19.05|19|8
1731818300000|2024-11-17 04:38:20|19.08|19.03|19.13|19.08|19.14|19.09|19.07|19.02|10
1731818310000|2024-11-17 04:38:30|19.14|19.09|19.18|19.13|19.2|19.15|19.13|19.08|15
1731818320000|2024-11-17 04:38:40|19.17|19.12|19.17|19.12|19.18|19.13|19.15|19.1|17
1731818330000|2024-11-17 04:38:50|19.18|19.13|19.21|19.16|19.21|19.16|19.18|19.13|10
1731818340000|2024-11-17 04:39:00|19.22|19.17|19.27|19.22|19.27|19.22|19.22|19.17|14
1731818350000|2024-11-17 04:39:10|19.26|19.21|19.26|19.21|19.27|19.22|19.24|19.19|13
1731818360000|2024-11-17 04:39:20|19.25|19.2|19.28|19.23|19.28|19.23|19.24|19.19|13
1731818370000|2024-11-17 04:39:30|19.29|19.24|19.27|19.22|19.29|19.24|19.26|19.21|9
1731818380000|2024-11-17 04:39:40|19.26|19.21|19.31|19.26|19.33|19.28|19.25|19.2|18
1731818390000|2024-11-17 04:39:50|19.3|19.25|19.28|19.23|19.31|19.26|19.28|19.23|9
1731818400000|2024-11-17 04:40:00|19.27|19.22|19.3|19.25|19.3|19.25|19.27|19.22|6
1731818410000|2024-11-17 04:40:10|19.31|19.26|19.33|19.28|19.35|19.3|19.3|19.25|9
1731818420000|2024-11-17 04:40:20|19.34|19.29|19.32|19.27|19.34|19.29|19.31|19.26|7
1731818430000|2024-11-17 04:40:30|19.33|19.28|19.35|19.3|19.35|19.3|19.33|19.28|5
1731818440000|2024-11-17 04:40:40|19.36|19.31|19.38|19.33|19.39|19.34|19.36|19.31|7
1731818450000|2024-11-17 04:40:50|19.39|19.34|19.37|19.32|19.39|19.34|19.36|19.31|9
1731818460000|2024-11-17 04:41:00|19.38|19.33|19.43|19.38|19.43|19.38|19.38|19.33|10
1731818470000|2024-11-17 04:41:10|19.42|19.37|19.44|19.39|19.45|19.4|19.42|19.37|8
1731818480000|2024-11-17 04:41:20|19.45|19.4|19.47|19.42|19.49|19.44|19.45|19.4|9
1731818490000|2024-11-17 04:41:30|19.48|19.43|19.48|19.43|19.5|19.45|19.48|19.43|13
1731818500000|2024-11-17 04:41:40|19.47|19.42|19.46|19.41|19.48|19.43|19.46|19.41|8
1731818510000|2024-11-17 04:41:50|19.45|19.4|19.42|19.37|19.46|19.41|19.41|19.36|10
1731818520000|2024-11-17 04:42:00|19.43|19.38|19.37|19.32|19.45|19.4|19.34|19.29|17
1731818530000|2024-11-17 04:42:10|19.36|19.31|19.38|19.33|19.4|19.35|19.36|19.31|11
1731818540000|2024-11-17 04:42:20|19.39|19.34|19.39|19.34|19.4|19.35|19.38|19.33|7
1731818550000|2024-11-17 04:42:30|19.38|19.33|19.38|19.33|19.38|19.33|19.37|19.32|5
1731818560000|2024-11-17 04:42:40|19.39|19.34|19.35|19.3|19.39|19.34|19.35|19.3|7
1731818570000|2024-11-17 04:42:50|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|8
1731818580000|2024-11-17 04:43:00|19.38|19.33|19.38|19.33|19.4|19.35|19.37|19.32|11
1731818590000|2024-11-17 04:43:10|19.39|19.34|19.43|19.38|19.43|19.38|19.39|19.34|9
1731818600000|2024-11-17 04:43:20|19.44|19.39|19.46|19.41|19.49|19.44|19.44|19.39|13
1731818610000|2024-11-17 04:43:30|19.47|19.42|19.49|19.44|19.49|19.44|19.47|19.42|9
1731818620000|2024-11-17 04:43:40|19.5|19.45|19.53|19.48|19.55|19.5|19.5|19.45|12
1731818630000|2024-11-17 04:43:50|19.54|19.49|19.53|19.48|19.55|19.5|19.51|19.46|14
1731818640000|2024-11-17 04:44:00|19.52|19.47|19.53|19.48|19.54|19.49|19.5|19.45|9
1731818650000|2024-11-17 04:44:10|19.54|19.49|19.59|19.54|19.59|19.54|19.53|19.48|10
1731818660000|2024-11-17 04:44:20|19.58|19.53|19.58|19.53|19.59|19.54|19.57|19.52|13
1731818670000|2024-11-17 04:44:30|19.57|19.52|19.59|19.54|19.59|19.54|19.57|19.52|7
1731818680000|2024-11-17 04:44:40|19.58|19.53|19.59|19.54|19.59|19.54|19.58|19.53|4
1731818690000|2024-11-17 04:44:50|19.58|19.53|19.59|19.54|19.59|19.54|19.58|19.53|4
1731818700000|2024-11-17 04:45:00|19.6|19.55|19.61|19.56|19.63|19.58|19.59|19.54|10
1731818710000|2024-11-17 04:45:10|19.62|19.57|19.63|19.58|19.64|19.59|19.61|19.56|14
1731818720000|2024-11-17 04:45:20|19.62|19.57|19.63|19.58|19.63|19.58|19.61|19.56|4
1731818730000|2024-11-17 04:45:30|19.64|19.59|19.63|19.58|19.65|19.6|19.62|19.57|10
1731818740000|2024-11-17 04:45:40|19.62|19.57|19.6|19.55|19.62|19.57|19.57|19.52|13
1731818750000|2024-11-17 04:45:50|19.59|19.54|19.58|19.53|19.6|19.55|19.57|19.52|10
1731818760000|2024-11-17 04:46:00|19.59|19.54|19.59|19.54|19.59|19.54|19.59|19.54|1
1731818770000|2024-11-17 04:46:10|19.58|19.53|19.61|19.56|19.61|19.56|19.57|19.52|15
1731818780000|2024-11-17 04:46:20|19.62|19.57|19.65|19.6|19.68|19.63|19.62|19.57|10
1731818790000|2024-11-17 04:46:30|19.66|19.61|19.59|19.54|19.66|19.61|19.59|19.54|13
1731818800000|2024-11-17 04:46:40|19.6|19.55|19.61|19.56|19.61|19.56|19.59|19.54|8
1731818810000|2024-11-17 04:46:50|19.6|19.55|19.59|19.54|19.62|19.57|19.59|19.54|10
1731818820000|2024-11-17 04:47:00|19.6|19.55|19.57|19.52|19.61|19.56|19.57|19.52|10
1731818830000|2024-11-17 04:47:10|19.56|19.51|19.56|19.51|19.57|19.52|19.54|19.49|11
1731818840000|2024-11-17 04:47:20|19.57|19.52|19.56|19.51|19.58|19.53|19.56|19.51|6
1731818850000|2024-11-17 04:47:30|19.57|19.52|19.56|19.51|19.59|19.54|19.55|19.5|13
1731818860000|2024-11-17 04:47:40|19.57|19.52|19.56|19.51|19.58|19.53|19.56|19.51|12
1731818870000|2024-11-17 04:47:50|19.57|19.52|19.54|19.49|19.57|19.52|19.54|19.49|10
1731818880000|2024-11-17 04:48:00|19.55|19.5|19.53|19.48|19.55|19.5|19.53|19.48|5
1731818890000|2024-11-17 04:48:10|19.54|19.49|19.54|19.49|19.55|19.5|19.53|19.48|7
1731818900000|2024-11-17 04:48:20|19.55|19.5|19.51|19.46|19.55|19.5|19.49|19.44|13
1731818910000|2024-11-17 04:48:30|19.5|19.45|19.51|19.46|19.52|19.47|19.5|19.45|8
1731818920000|2024-11-17 04:48:40|19.5|19.45|19.45|19.4|19.5|19.45|19.45|19.4|6
1731818930000|2024-11-17 04:48:50|19.46|19.41|19.46|19.41|19.47|19.42|19.44|19.39|7
1731818940000|2024-11-17 04:49:00|19.47|19.42|19.49|19.44|19.49|19.44|19.47|19.42|7
1731818950000|2024-11-17 04:49:10|19.5|19.45|19.49|19.44|19.5|19.45|19.48|19.43|10
1731818960000|2024-11-17 04:49:20|19.5|19.45|19.52|19.47|19.52|19.47|19.49|19.44|13
1731818970000|2024-11-17 04:49:30|19.53|19.48|19.51|19.46|19.55|19.5|19.5|19.45|15
1731818980000|2024-11-17 04:49:40|19.5|19.45|19.51|19.46|19.51|19.46|19.48|19.43|10
1731818990000|2024-11-17 04:49:50|19.5|19.45|19.53|19.48|19.53|19.48|19.5|19.45|8
1731819000000|2024-11-17 04:50:00|19.52|19.47|19.56|19.51|19.56|19.51|19.52|19.47|11
1731819010000|2024-11-17 04:50:10|19.55|19.5|19.52|19.47|19.55|19.5|19.52|19.47|11
1731819020000|2024-11-17 04:50:20|19.53|19.48|19.51|19.46|19.53|19.48|19.5|19.45|15
1731819030000|2024-11-17 04:50:30|19.5|19.45|19.5|19.45|19.51|19.46|19.5|19.45|3
1731819040000|2024-11-17 04:50:40|19.49|19.44|19.48|19.43|19.49|19.44|19.44|19.39|15
1731819050000|2024-11-17 04:50:50|19.47|19.42|19.48|19.43|19.49|19.44|19.46|19.41|10
1731819060000|2024-11-17 04:51:00|19.49|19.44|19.47|19.42|19.51|19.46|19.47|19.42|7
1731819070000|2024-11-17 04:51:10|19.48|19.43|19.43|19.38|19.48|19.43|19.42|19.37|11
1731819080000|2024-11-17 04:51:20|19.44|19.39|19.42|19.37|19.45|19.4|19.42|19.37|13
1731819090000|2024-11-17 04:51:30|19.43|19.38|19.44|19.39|19.44|19.39|19.42|19.37|10
1731819100000|2024-11-17 04:51:40|19.43|19.38|19.45|19.4|19.45|19.4|19.43|19.38|7
1731819110000|2024-11-17 04:51:50|19.46|19.41|19.56|19.51|19.56|19.51|19.46|19.41|14
1731819120000|2024-11-17 04:52:00|19.58|19.53|19.58|19.53|19.62|19.57|19.57|19.52|19
1731819130000|2024-11-17 04:52:10|19.57|19.52|19.53|19.48|19.57|19.52|19.53|19.48|6
1731819140000|2024-11-17 04:52:20|19.52|19.47|19.53|19.48|19.55|19.5|19.52|19.47|6
1731819150000|2024-11-17 04:52:30|19.54|19.49|19.55|19.5|19.56|19.51|19.53|19.48|8
1731819160000|2024-11-17 04:52:40|19.54|19.49|19.58|19.53|19.58|19.53|19.54|19.49|5
1731819170000|2024-11-17 04:52:50|19.57|19.52|19.56|19.51|19.59|19.54|19.56|19.51|6
1731819180000|2024-11-17 04:53:00|19.55|19.5|19.53|19.48|19.56|19.51|19.53|19.48|7
1731819190000|2024-11-17 04:53:10|19.52|19.47|19.52|19.47|19.53|19.48|19.52|19.47|7
1731819200000|2024-11-17 04:53:20|19.53|19.48|19.54|19.49|19.54|19.49|19.53|19.48|6
1731819210000|2024-11-17 04:53:30|19.55|19.5|19.55|19.5|19.56|19.51|19.54|19.49|5
1731819220000|2024-11-17 04:53:40|19.56|19.51|19.58|19.53|19.59|19.54|19.56|19.51|9
1731819230000|2024-11-17 04:53:50|19.59|19.54|19.58|19.53|19.59|19.54|19.58|19.53|6
1731819240000|2024-11-17 04:54:00|19.59|19.54|19.6|19.55|19.62|19.57|19.59|19.54|10
1731819250000|2024-11-17 04:54:10|19.62|19.57|19.65|19.6|19.66|19.61|19.62|19.57|9
1731819260000|2024-11-17 04:54:20|19.64|19.59|19.64|19.59|19.66|19.61|19.64|19.59|5
1731819270000|2024-11-17 04:54:30|19.65|19.6|19.66|19.61|19.66|19.61|19.65|19.6|4
1731819280000|2024-11-17 04:54:40|19.65|19.6|19.64|19.59|19.65|19.6|19.64|19.59|4
1731819290000|2024-11-17 04:54:50|19.65|19.6|19.67|19.62|19.67|19.62|19.63|19.58|9
1731819300000|2024-11-17 04:55:00|19.66|19.61|19.62|19.57|19.66|19.61|19.62|19.57|9
1731819310000|2024-11-17 04:55:10|19.63|19.58|19.65|19.6|19.65|19.6|19.63|19.58|7
1731819320000|2024-11-17 04:55:20|19.64|19.59|19.68|19.63|19.68|19.63|19.64|19.59|5
1731819330000|2024-11-17 04:55:30|19.69|19.64|19.7|19.65|19.71|19.66|19.69|19.64|6
1731819340000|2024-11-17 04:55:40|19.69|19.64|19.69|19.64|19.7|19.65|19.68|19.63|9
1731819350000|2024-11-17 04:55:50|19.7|19.65|19.69|19.64|19.71|19.66|19.69|19.64|6
1731819360000|2024-11-17 04:56:00|19.68|19.63|19.72|19.67|19.72|19.67|19.63|19.58|14
1731819370000|2024-11-17 04:56:10|19.74|19.69|19.71|19.66|19.76|19.71|19.71|19.66|14
1731819380000|2024-11-17 04:56:20|19.7|19.65|19.72|19.67|19.72|19.67|19.7|19.65|9
1731819390000|2024-11-17 04:56:30|19.71|19.66|19.73|19.68|19.75|19.7|19.7|19.65|10
1731819400000|2024-11-17 04:56:40|19.72|19.67|19.75|19.7|19.77|19.72|19.72|19.67|14
1731819410000|2024-11-17 04:56:50|19.74|19.69|19.74|19.69|19.76|19.71|19.74|19.69|11
1731819420000|2024-11-17 04:57:00|19.73|19.68|19.71|19.66|19.73|19.68|19.69|19.64|13
1731819430000|2024-11-17 04:57:10|19.7|19.65|19.68|19.63|19.71|19.66|19.68|19.63|9
1731819440000|2024-11-17 04:57:20|19.67|19.62|19.63|19.58|19.67|19.62|19.63|19.58|5
1731819450000|2024-11-17 04:57:30|19.62|19.57|19.61|19.56|19.63|19.58|19.6|19.55|10
1731819460000|2024-11-17 04:57:40|19.62|19.57|19.61|19.56|19.63|19.58|19.61|19.56|6
1731819470000|2024-11-17 04:57:50|19.6|19.55|19.58|19.53|19.6|19.55|19.58|19.53|5
1731819480000|2024-11-17 04:58:00|19.59|19.54|19.57|19.52|19.59|19.54|19.57|19.52|3
1731819490000|2024-11-17 04:58:10|19.56|19.51|19.52|19.47|19.56|19.51|19.51|19.46|6
1731819500000|2024-11-17 04:58:20|19.51|19.46|19.47|19.42|19.51|19.46|19.47|19.42|5
1731819510000|2024-11-17 04:58:30|19.46|19.41|19.44|19.39|19.46|19.41|19.44|19.39|3
1731819520000|2024-11-17 04:58:40|19.46|19.41|19.46|19.41|19.47|19.42|19.46|19.41|7
1731819530000|2024-11-17 04:58:50|19.47|19.42|19.44|19.39|19.48|19.43|19.44|19.39|10
1731819540000|2024-11-17 04:59:00|19.43|19.38|19.44|19.39|19.45|19.4|19.43|19.38|8
1731819550000|2024-11-17 04:59:10|19.46|19.41|19.45|19.4|19.47|19.42|19.44|19.39|10
1731819560000|2024-11-17 04:59:20|19.46|19.41|19.44|19.39|19.46|19.41|19.44|19.39|3
1731819570000|2024-11-17 04:59:30|19.45|19.4|19.44|19.39|19.45|19.4|19.44|19.39|2
1731819580000|2024-11-17 04:59:40|19.45|19.4|19.47|19.42|19.47|19.42|19.45|19.4|3
1731819590000|2024-11-17 04:59:50|19.48|19.43|19.57|19.52|19.57|19.52|19.48|19.43|10
1731819600000|2024-11-17 05:00:00|19.56|19.51|19.53|19.48|19.56|19.51|19.53|19.48|8
1731819610000|2024-11-17 05:00:10|19.52|19.47|19.53|19.48|19.56|19.51|19.52|19.47|12
1731819620000|2024-11-17 05:00:20|19.54|19.49|19.54|19.49|19.57|19.52|19.54|19.49|9
1731819630000|2024-11-17 05:00:30|19.53|19.48|19.53|19.48|19.55|19.5|19.53|19.48|9
1731819640000|2024-11-17 05:00:40|19.54|19.49|19.53|19.48|19.54|19.49|19.53|19.48|6
1731819650000|2024-11-17 05:00:50|19.52|19.47|19.5|19.45|19.52|19.47|19.5|19.45|3
1731819660000|2024-11-17 05:01:00|19.51|19.46|19.52|19.47|19.56|19.51|19.51|19.46|14
1731819670000|2024-11-17 05:01:10|19.53|19.48|19.48|19.43|19.53|19.48|19.48|19.43|12
1731819680000|2024-11-17 05:01:20|19.47|19.42|19.46|19.41|19.48|19.43|19.45|19.4|10
1731819690000|2024-11-17 05:01:30|19.47|19.42|19.49|19.44|19.49|19.44|19.47|19.42|5
1731819700000|2024-11-17 05:01:40|19.48|19.43|19.47|19.42|19.48|19.43|19.46|19.41|6
1731819710000|2024-11-17 05:01:50|19.48|19.43|19.51|19.46|19.51|19.46|19.48|19.43|4
1731819720000|2024-11-17 05:02:00|19.5|19.45|19.55|19.5|19.55|19.5|19.5|19.45|10
1731819730000|2024-11-17 05:02:10|19.54|19.49|19.58|19.53|19.58|19.53|19.54|19.49|15
1731819740000|2024-11-17 05:02:20|19.59|19.54|19.62|19.57|19.62|19.57|19.59|19.54|8
1731819750000|2024-11-17 05:02:30|19.61|19.56|19.59|19.54|19.61|19.56|19.59|19.54|11
1731819760000|2024-11-17 05:02:40|19.6|19.55|19.59|19.54|19.61|19.56|19.59|19.54|8
1731819770000|2024-11-17 05:02:50|19.58|19.53|19.58|19.53|19.59|19.54|19.57|19.52|11
1731819780000|2024-11-17 05:03:00|19.57|19.52|19.55|19.5|19.57|19.52|19.54|19.49|11
1731819790000|2024-11-17 05:03:10|19.56|19.51|19.55|19.5|19.56|19.51|19.55|19.5|8
1731819800000|2024-11-17 05:03:20|19.56|19.51|19.54|19.49|19.56|19.51|19.54|19.49|5
1731819810000|2024-11-17 05:03:30|19.53|19.48|19.55|19.5|19.55|19.5|19.53|19.48|5
1731819820000|2024-11-17 05:03:40|19.56|19.51|19.58|19.53|19.58|19.53|19.56|19.51|5
1731819830000|2024-11-17 05:03:50|19.57|19.52|19.56|19.51|19.57|19.52|19.54|19.49|8
1731819840000|2024-11-17 05:04:00|19.55|19.5|19.46|19.41|19.55|19.5|19.45|19.4|16
1731819850000|2024-11-17 05:04:10|19.45|19.4|19.5|19.45|19.5|19.45|19.45|19.4|7
1731819860000|2024-11-17 05:04:20|19.49|19.44|19.48|19.43|19.49|19.44|19.47|19.42|10
1731819870000|2024-11-17 05:04:30|19.49|19.44|19.51|19.46|19.52|19.47|19.49|19.44|5
1731819880000|2024-11-17 05:04:40|19.52|19.47|19.54|19.49|19.54|19.49|19.5|19.45|7
1731819890000|2024-11-17 05:04:50|19.55|19.5|19.54|19.49|19.57|19.52|19.54|19.49|10
1731819900000|2024-11-17 05:05:00|19.55|19.5|19.63|19.58|19.63|19.58|19.55|19.5|11
1731819910000|2024-11-17 05:05:10|19.64|19.59|19.68|19.63|19.69|19.64|19.64|19.59|9
1731819920000|2024-11-17 05:05:20|19.69|19.64|19.7|19.65|19.71|19.66|19.69|19.64|16
1731819930000|2024-11-17 05:05:30|19.71|19.66|19.71|19.66|19.73|19.68|19.7|19.65|12
1731819940000|2024-11-17 05:05:40|19.7|19.65|19.73|19.68|19.74|19.69|19.7|19.65|12
1731819950000|2024-11-17 05:05:50|19.74|19.69|19.73|19.68|19.74|19.69|19.71|19.66|6
1731819960000|2024-11-17 05:06:00|19.72|19.67|19.68|19.63|19.73|19.68|19.68|19.63|9
1731819970000|2024-11-17 05:06:10|19.69|19.64|19.71|19.66|19.71|19.66|19.69|19.64|5
1731819980000|2024-11-17 05:06:20|19.7|19.65|19.73|19.68|19.73|19.68|19.7|19.65|10
1731819990000|2024-11-17 05:06:30|19.74|19.69|19.72|19.67|19.74|19.69|19.72|19.67|7
1731820000000|2024-11-17 05:06:40|19.71|19.66|19.73|19.68|19.73|19.68|19.71|19.66|7
1731820010000|2024-11-17 05:06:50|19.72|19.67|19.72|19.67|19.73|19.68|19.71|19.66|7
1731820020000|2024-11-17 05:07:00|19.73|19.68|19.71|19.66|19.73|19.68|19.7|19.65|5
1731820030000|2024-11-17 05:07:10|19.7|19.65|19.69|19.64|19.72|19.67|19.69|19.64|12
1731820040000|2024-11-17 05:07:20|19.7|19.65|19.68|19.63|19.7|19.65|19.67|19.62|15
1731820050000|2024-11-17 05:07:30|19.67|19.62|19.65|19.6|19.68|19.63|19.64|19.59|11
1731820060000|2024-11-17 05:07:40|19.66|19.61|19.63|19.58|19.67|19.62|19.62|19.57|13
1731820070000|2024-11-17 05:07:50|19.62|19.57|19.59|19.54|19.63|19.58|19.59|19.54|8
1731820080000|2024-11-17 05:08:00|19.6|19.55|19.6|19.55|19.62|19.57|19.59|19.54|15
1731820090000|2024-11-17 05:08:10|19.59|19.54|19.6|19.55|19.6|19.55|19.59|19.54|2
1731820100000|2024-11-17 05:08:20|19.59|19.54|19.6|19.55|19.6|19.55|19.59|19.54|4
1731820110000|2024-11-17 05:08:30|19.61|19.56|19.61|19.56|19.61|19.56|19.59|19.54|7
1731820120000|2024-11-17 05:08:40|19.62|19.57|19.62|19.57|19.63|19.58|19.62|19.57|3
1731820130000|2024-11-17 05:08:50|19.63|19.58|19.63|19.58|19.65|19.6|19.62|19.57|9
1731820140000|2024-11-17 05:09:00|19.62|19.57|19.61|19.56|19.62|19.57|19.6|19.55|8
1731820150000|2024-11-17 05:09:10|19.6|19.55|19.62|19.57|19.62|19.57|19.6|19.55|3
1731820160000|2024-11-17 05:09:20|19.61|19.56|19.52|19.47|19.61|19.56|19.51|19.46|13
1731820170000|2024-11-17 05:09:30|19.53|19.48|19.55|19.5|19.55|19.5|19.53|19.48|7
1731820180000|2024-11-17 05:09:40|19.54|19.49|19.56|19.51|19.57|19.52|19.54|19.49|11
1731820190000|2024-11-17 05:09:50|19.57|19.52|19.55|19.5|19.58|19.53|19.55|19.5|11
1731820200000|2024-11-17 05:10:00|19.56|19.51|19.61|19.56|19.61|19.56|19.56|19.51|10
1731820210000|2024-11-17 05:10:10|19.6|19.55|19.61|19.56|19.61|19.56|19.6|19.55|6
1731820220000|2024-11-17 05:10:20|19.6|19.55|19.63|19.58|19.65|19.6|19.59|19.54|14
1731820230000|2024-11-17 05:10:30|19.64|19.59|19.61|19.56|19.66|19.61|19.6|19.55|10
1731820240000|2024-11-17 05:10:40|19.62|19.57|19.62|19.57|19.63|19.58|19.61|19.56|9
1731820250000|2024-11-17 05:10:50|19.63|19.58|19.61|19.56|19.64|19.59|19.61|19.56|7
1731820260000|2024-11-17 05:11:00|19.62|19.57|19.62|19.57|19.62|19.57|19.61|19.56|17
1731820270000|2024-11-17 05:11:10|19.61|19.56|19.62|19.57|19.62|19.57|19.61|19.56|6
1731820280000|2024-11-17 05:11:20|19.61|19.56|19.67|19.62|19.67|19.62|19.61|19.56|13
1731820290000|2024-11-17 05:11:30|19.68|19.63|19.71|19.66|19.72|19.67|19.68|19.63|10
1731820300000|2024-11-17 05:11:40|19.7|19.65|19.7|19.65|19.7|19.65|19.68|19.63|9
1731820310000|2024-11-17 05:11:50|19.71|19.66|19.72|19.67|19.72|19.67|19.7|19.65|6
1731820320000|2024-11-17 05:12:00|19.73|19.68|19.73|19.68|19.74|19.69|19.73|19.68|3
1731820330000|2024-11-17 05:12:10|19.72|19.67|19.72|19.67|19.73|19.68|19.71|19.66|7
1731820340000|2024-11-17 05:12:20|19.73|19.68|19.73|19.68|19.74|19.69|19.72|19.67|9
1731820350000|2024-11-17 05:12:30|19.74|19.69|19.73|19.68|19.74|19.69|19.71|19.66|12
1731820360000|2024-11-17 05:12:40|19.74|19.69|19.74|19.69|19.75|19.7|19.73|19.68|5
1731820370000|2024-11-17 05:12:50|19.73|19.68|19.73|19.68|19.73|19.68|19.72|19.67|3
1731820380000|2024-11-17 05:13:00|19.72|19.67|19.69|19.64|19.72|19.67|19.69|19.64|14
1731820390000|2024-11-17 05:13:10|19.7|19.65|19.72|19.67|19.72|19.67|19.7|19.65|7
1731820400000|2024-11-17 05:13:20|19.71|19.66|19.71|19.66|19.71|19.66|19.71|19.66|1
1731820410000|2024-11-17 05:13:30|19.72|19.67|19.72|19.67|19.73|19.68|19.72|19.67|5
1731820420000|2024-11-17 05:13:40|19.73|19.68|19.69|19.64|19.74|19.69|19.68|19.63|11
1731820430000|2024-11-17 05:13:50|19.7|19.65|19.71|19.66|19.71|19.66|19.69|19.64|10
1731820440000|2024-11-17 05:14:00|19.72|19.67|19.67|19.62|19.72|19.67|19.67|19.62|8
1731820450000|2024-11-17 05:14:10|19.68|19.63|19.69|19.64|19.71|19.66|19.67|19.62|14
1731820460000|2024-11-17 05:14:20|19.68|19.63|19.69|19.64|19.69|19.64|19.66|19.61|8
1731820470000|2024-11-17 05:14:30|19.68|19.63|19.74|19.69|19.75|19.7|19.68|19.63|6
1731820480000|2024-11-17 05:14:40|19.75|19.7|19.74|19.69|19.75|19.7|19.73|19.68|8
1731820490000|2024-11-17 05:14:50|19.75|19.7|19.75|19.7|19.75|19.7|19.71|19.66|13
1731820500000|2024-11-17 05:15:00|19.74|19.69|19.88|19.83|19.88|19.83|19.74|19.69|15
1731820510000|2024-11-17 05:15:10|19.9|19.85|19.83|19.78|19.92|19.87|19.83|19.78|19
1731820520000|2024-11-17 05:15:20|19.82|19.77|19.83|19.78|19.85|19.8|19.82|19.77|12
1731820530000|2024-11-17 05:15:30|19.82|19.77|19.81|19.76|19.83|19.78|19.8|19.75|10
1731820540000|2024-11-17 05:15:40|19.8|19.75|19.75|19.7|19.8|19.75|19.74|19.69|9
1731820550000|2024-11-17 05:15:50|19.74|19.69|19.71|19.66|19.75|19.7|19.7|19.65|12
1731820560000|2024-11-17 05:16:00|19.72|19.67|19.74|19.69|19.75|19.7|19.72|19.67|12
1731820570000|2024-11-17 05:16:10|19.75|19.7|19.7|19.65|19.75|19.7|19.68|19.63|14
1731820580000|2024-11-17 05:16:20|19.71|19.66|19.72|19.67|19.73|19.68|19.71|19.66|8
1731820590000|2024-11-17 05:16:30|19.71|19.66|19.7|19.65|19.72|19.67|19.69|19.64|7
1731820600000|2024-11-17 05:16:40|19.71|19.66|19.68|19.63|19.71|19.66|19.68|19.63|6
1731820610000|2024-11-17 05:16:50|19.69|19.64|19.63|19.58|19.69|19.64|19.63|19.58|5
1731820620000|2024-11-17 05:17:00|19.64|19.59|19.65|19.6|19.65|19.6|19.64|19.59|6
1731820630000|2024-11-17 05:17:10|19.66|19.61|19.66|19.61|19.66|19.61|19.64|19.59|9
1731820640000|2024-11-17 05:17:20|19.65|19.6|19.68|19.63|19.68|19.63|19.65|19.6|8
1731820650000|2024-11-17 05:17:30|19.67|19.62|19.66|19.61|19.67|19.62|19.66|19.61|4
1731820660000|2024-11-17 05:17:40|19.64|19.59|19.65|19.6|19.65|19.6|19.63|19.58|4
1731820670000|2024-11-17 05:17:50|19.66|19.61|19.63|19.58|19.66|19.61|19.63|19.58|6
1731820680000|2024-11-17 05:18:00|19.64|19.59|19.6|19.55|19.64|19.59|19.59|19.54|9
1731820690000|2024-11-17 05:18:10|19.61|19.56|19.6|19.55|19.61|19.56|19.58|19.53|12
1731820700000|2024-11-17 05:18:20|19.59|19.54|19.61|19.56|19.62|19.57|19.59|19.54|7
1731820710000|2024-11-17 05:18:30|19.62|19.57|19.63|19.58|19.63|19.58|19.61|19.56|8
1731820720000|2024-11-17 05:18:40|19.62|19.57|19.61|19.56|19.63|19.58|19.61|19.56|4
1731820730000|2024-11-17 05:18:50|19.62|19.57|19.66|19.61|19.67|19.62|19.62|19.57|11
1731820740000|2024-11-17 05:19:00|19.65|19.6|19.68|19.63|19.68|19.63|19.65|19.6|16
1731820750000|2024-11-17 05:19:10|19.69|19.64|19.69|19.64|19.69|19.64|19.67|19.62|5
1731820760000|2024-11-17 05:19:20|19.7|19.65|19.67|19.62|19.7|19.65|19.66|19.61|8
1731820770000|2024-11-17 05:19:30|19.66|19.61|19.63|19.58|19.67|19.62|19.63|19.58|8
1731820780000|2024-11-17 05:19:40|19.62|19.57|19.62|19.57|19.63|19.58|19.6|19.55|7
1731820790000|2024-11-17 05:19:50|19.61|19.56|19.61|19.56|19.62|19.57|19.61|19.56|9
1731820800000|2024-11-17 05:20:00|19.6|19.55|19.62|19.57|19.62|19.57|19.59|19.54|5
1731820810000|2024-11-17 05:20:10|19.61|19.56|19.66|19.61|19.67|19.62|19.61|19.56|11
1731820820000|2024-11-17 05:20:20|19.67|19.62|19.62|19.57|19.67|19.62|19.62|19.57|10
1731820830000|2024-11-17 05:20:30|19.61|19.56|19.61|19.56|19.63|19.58|19.59|19.54|9
1731820840000|2024-11-17 05:20:40|19.62|19.57|19.58|19.53|19.62|19.57|19.58|19.53|7
1731820850000|2024-11-17 05:20:50|19.59|19.54|19.6|19.55|19.6|19.55|19.58|19.53|4
1731820860000|2024-11-17 05:21:00|19.59|19.54|19.61|19.56|19.62|19.57|19.59|19.54|7
1731820870000|2024-11-17 05:21:10|19.6|19.55|19.62|19.57|19.62|19.57|19.6|19.55|5
1731820880000|2024-11-17 05:21:20|19.63|19.58|19.56|19.51|19.63|19.58|19.56|19.51|8
1731820890000|2024-11-17 05:21:30|19.55|19.5|19.56|19.51|19.57|19.52|19.54|19.49|6
1731820900000|2024-11-17 05:21:40|19.57|19.52|19.56|19.51|19.57|19.52|19.56|19.51|4
1731820910000|2024-11-17 05:21:50|19.55|19.5|19.53|19.48|19.55|19.5|19.53|19.48|7
1731820920000|2024-11-17 05:22:00|19.52|19.47|19.44|19.39|19.52|19.47|19.43|19.38|12
1731820930000|2024-11-17 05:22:10|19.43|19.38|19.45|19.4|19.45|19.4|19.43|19.38|13
1731820940000|2024-11-17 05:22:20|19.44|19.39|19.45|19.4|19.46|19.41|19.44|19.39|10
1731820950000|2024-11-17 05:22:30|19.44|19.39|19.43|19.38|19.44|19.39|19.43|19.38|2
1731820960000|2024-11-17 05:22:40|19.44|19.39|19.43|19.38|19.44|19.39|19.42|19.37|6
1731820970000|2024-11-17 05:22:50|19.44|19.39|19.44|19.39|19.44|19.39|19.44|19.39|1
1731820980000|2024-11-17 05:23:00|19.43|19.38|19.42|19.37|19.44|19.39|19.4|19.35|12
1731820990000|2024-11-17 05:23:10|19.43|19.38|19.46|19.41|19.46|19.41|19.43|19.38|4
1731821000000|2024-11-17 05:23:20|19.47|19.42|19.44|19.39|19.47|19.42|19.44|19.39|10
1731821010000|2024-11-17 05:23:30|19.45|19.4|19.46|19.41|19.46|19.41|19.45|19.4|4
1731821020000|2024-11-17 05:23:40|19.45|19.4|19.47|19.42|19.47|19.42|19.45|19.4|7
1731821030000|2024-11-17 05:23:50|19.48|19.43|19.45|19.4|19.48|19.43|19.45|19.4|10
1731821040000|2024-11-17 05:24:00|19.44|19.39|19.43|19.38|19.44|19.39|19.42|19.37|6
1731821050000|2024-11-17 05:24:10|19.42|19.37|19.44|19.39|19.44|19.39|19.42|19.37|7
1731821060000|2024-11-17 05:24:20|19.43|19.38|19.43|19.38|19.44|19.39|19.43|19.38|3
1731821070000|2024-11-17 05:24:30|19.42|19.37|19.42|19.37|19.42|19.37|19.41|19.36|7
1731821080000|2024-11-17 05:24:40|19.41|19.36|19.42|19.37|19.42|19.37|19.41|19.36|8
1731821090000|2024-11-17 05:24:50|19.43|19.38|19.42|19.37|19.43|19.38|19.41|19.36|8
1731821100000|2024-11-17 05:25:00|19.43|19.38|19.43|19.38|19.45|19.4|19.43|19.38|7
1731821110000|2024-11-17 05:25:10|19.44|19.39|19.41|19.36|19.44|19.39|19.4|19.35|6
1731821120000|2024-11-17 05:25:20|19.4|19.35|19.35|19.3|19.4|19.35|19.35|19.3|13
1731821130000|2024-11-17 05:25:30|19.36|19.31|19.38|19.33|19.38|19.33|19.36|19.31|3
1731821140000|2024-11-17 05:25:40|19.37|19.32|19.36|19.31|19.37|19.32|19.35|19.3|10
1731821150000|2024-11-17 05:25:50|19.37|19.32|19.37|19.32|19.37|19.32|19.36|19.31|3
1731821160000|2024-11-17 05:26:00|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|6
1731821170000|2024-11-17 05:26:10|19.38|19.33|19.42|19.37|19.44|19.39|19.38|19.33|9
1731821180000|2024-11-17 05:26:20|19.41|19.36|19.42|19.37|19.43|19.38|19.41|19.36|6
1731821190000|2024-11-17 05:26:30|19.43|19.38|19.45|19.4|19.46|19.41|19.43|19.38|9
1731821200000|2024-11-17 05:26:40|19.46|19.41|19.45|19.4|19.46|19.41|19.44|19.39|10
1731821210000|2024-11-17 05:26:50|19.44|19.39|19.43|19.38|19.44|19.39|19.42|19.37|6
1731821220000|2024-11-17 05:27:00|19.44|19.39|19.45|19.4|19.45|19.4|19.43|19.38|6
1731821230000|2024-11-17 05:27:10|19.44|19.39|19.48|19.43|19.49|19.44|19.43|19.38|11
1731821240000|2024-11-17 05:27:20|19.47|19.42|19.47|19.42|19.49|19.44|19.47|19.42|7
1731821250000|2024-11-17 05:27:30|19.46|19.41|19.48|19.43|19.48|19.43|19.46|19.41|9
1731821260000|2024-11-17 05:27:40|19.49|19.44|19.51|19.46|19.51|19.46|19.49|19.44|3
1731821270000|2024-11-17 05:27:50|19.52|19.47|19.53|19.48|19.54|19.49|19.51|19.46|10
1731821280000|2024-11-17 05:28:00|19.52|19.47|19.54|19.49|19.54|19.49|19.52|19.47|7
1731821290000|2024-11-17 05:28:10|19.53|19.48|19.53|19.48|19.53|19.48|19.52|19.47|9
1731821300000|2024-11-17 05:28:20|19.54|19.49|19.53|19.48|19.54|19.49|19.52|19.47|6
1731821310000|2024-11-17 05:28:30|19.54|19.49|19.55|19.5|19.57|19.52|19.54|19.49|8
1731821320000|2024-11-17 05:28:40|19.56|19.51|19.58|19.53|19.58|19.53|19.55|19.5|11
1731821330000|2024-11-17 05:28:50|19.59|19.54|19.57|19.52|19.59|19.54|19.57|19.52|7
1731821340000|2024-11-17 05:29:00|19.58|19.53|19.59|19.54|19.59|19.54|19.57|19.52|6
1731821350000|2024-11-17 05:29:10|19.58|19.53|19.62|19.57|19.62|19.57|19.57|19.52|13
1731821360000|2024-11-17 05:29:20|19.61|19.56|19.59|19.54|19.61|19.56|19.59|19.54|5
1731821370000|2024-11-17 05:29:30|19.6|19.55|19.6|19.55|19.64|19.59|19.59|19.54|10
1731821380000|2024-11-17 05:29:40|19.61|19.56|19.59|19.54|19.62|19.57|19.59|19.54|15
1731821390000|2024-11-17 05:29:50|19.6|19.55|19.56|19.51|19.61|19.56|19.56|19.51|8
1731821400000|2024-11-17 05:30:00|19.55|19.5|19.52|19.47|19.56|19.51|19.52|19.47|7
1731821410000|2024-11-17 05:30:10|19.51|19.46|19.52|19.47|19.52|19.47|19.5|19.45|10
1731821420000|2024-11-17 05:30:20|19.51|19.46|19.51|19.46|19.52|19.47|19.5|19.45|9
1731821430000|2024-11-17 05:30:30|19.5|19.45|19.49|19.44|19.5|19.45|19.49|19.44|2
1731821440000|2024-11-17 05:30:40|19.48|19.43|19.46|19.41|19.48|19.43|19.45|19.4|7
1731821450000|2024-11-17 05:30:50|19.44|19.39|19.48|19.43|19.48|19.43|19.44|19.39|11
1731821460000|2024-11-17 05:31:00|19.49|19.44|19.49|19.44|19.49|19.44|19.48|19.43|7
1731821470000|2024-11-17 05:31:10|19.5|19.45|19.53|19.48|19.54|19.49|19.5|19.45|8
1731821480000|2024-11-17 05:31:20|19.54|19.49|19.55|19.5|19.55|19.5|19.54|19.49|4
1731821490000|2024-11-17 05:31:30|19.56|19.51|19.58|19.53|19.58|19.53|19.56|19.51|5
1731821500000|2024-11-17 05:31:40|19.57|19.52|19.56|19.51|19.58|19.53|19.55|19.5|8
1731821510000|2024-11-17 05:31:50|19.57|19.52|19.6|19.55|19.6|19.55|19.57|19.52|6
1731821520000|2024-11-17 05:32:00|19.59|19.54|19.58|19.53|19.59|19.54|19.58|19.53|2
1731821530000|2024-11-17 05:32:10|19.57|19.52|19.55|19.5|19.57|19.52|19.55|19.5|3
1731821540000|2024-11-17 05:32:20|19.56|19.51|19.58|19.53|19.58|19.53|19.56|19.51|7
1731821550000|2024-11-17 05:32:30|19.57|19.52|19.54|19.49|19.57|19.52|19.54|19.49|8
1731821560000|2024-11-17 05:32:40|19.53|19.48|19.57|19.52|19.57|19.52|19.53|19.48|5
1731821570000|2024-11-17 05:32:50|19.58|19.53|19.57|19.52|19.58|19.53|19.56|19.51|6
1731821580000|2024-11-17 05:33:00|19.56|19.51|19.54|19.49|19.56|19.51|19.53|19.48|13
1731821590000|2024-11-17 05:33:10|19.53|19.48|19.53|19.48|19.54|19.49|19.53|19.48|5
1731821600000|2024-11-17 05:33:20|19.54|19.49|19.59|19.54|19.59|19.54|19.54|19.49|6
1731821610000|2024-11-17 05:33:30|19.6|19.55|19.59|19.54|19.6|19.55|19.58|19.53|8
1731821620000|2024-11-17 05:33:40|19.6|19.55|19.58|19.53|19.6|19.55|19.58|19.53|13
1731821630000|2024-11-17 05:33:50|19.59|19.54|19.59|19.54|19.6|19.55|19.59|19.54|7
1731821640000|2024-11-17 05:34:00|19.6|19.55|19.58|19.53|19.6|19.55|19.57|19.52|7
1731821650000|2024-11-17 05:34:10|19.59|19.54|19.57|19.52|19.59|19.54|19.57|19.52|11
1731821660000|2024-11-17 05:34:20|19.58|19.53|19.56|19.51|19.59|19.54|19.56|19.51|9
1731821670000|2024-11-17 05:34:30|19.57|19.52|19.57|19.52|19.59|19.54|19.57|19.52|9
1731821680000|2024-11-17 05:34:40|19.58|19.53|19.59|19.54|19.59|19.54|19.57|19.52|4
1731821690000|2024-11-17 05:34:50|19.6|19.55|19.6|19.55|19.61|19.56|19.59|19.54|5
1731821700000|2024-11-17 05:35:00|19.61|19.56|19.55|19.5|19.61|19.56|19.55|19.5|9
1731821710000|2024-11-17 05:35:10|19.54|19.49|19.54|19.49|19.56|19.51|19.53|19.48|11
1731821720000|2024-11-17 05:35:20|19.53|19.48|19.53|19.48|19.53|19.48|19.52|19.47|3
1731821730000|2024-11-17 05:35:30|19.54|19.49|19.53|19.48|19.54|19.49|19.53|19.48|6
1731821740000|2024-11-17 05:35:40|19.52|19.47|19.48|19.43|19.52|19.47|19.48|19.43|7
1731821750000|2024-11-17 05:35:50|19.49|19.44|19.55|19.5|19.55|19.5|19.49|19.44|8
1731821760000|2024-11-17 05:36:00|19.54|19.49|19.58|19.53|19.59|19.54|19.54|19.49|11
1731821770000|2024-11-17 05:36:10|19.59|19.54|19.58|19.53|19.59|19.54|19.58|19.53|8
1731821780000|2024-11-17 05:36:20|19.57|19.52|19.58|19.53|19.58|19.53|19.57|19.52|4
1731821790000|2024-11-17 05:36:30|19.59|19.54|19.6|19.55|19.6|19.55|19.59|19.54|4
1731821800000|2024-11-17 05:36:40|19.61|19.56|19.61|19.56|19.61|19.56|19.6|19.55|3
1731821810000|2024-11-17 05:36:50|19.6|19.55|19.62|19.57|19.62|19.57|19.6|19.55|7
1731821820000|2024-11-17 05:37:00|19.63|19.58|19.65|19.6|19.65|19.6|19.63|19.58|7
1731821830000|2024-11-17 05:37:10|19.66|19.61|19.65|19.6|19.66|19.61|19.64|19.59|4
1731821840000|2024-11-17 05:37:20|19.66|19.61|19.66|19.61|19.66|19.61|19.65|19.6|3
1731821850000|2024-11-17 05:37:30|19.67|19.62|19.67|19.62|19.67|19.62|19.67|19.62|1
1731821870000|2024-11-17 05:37:50|19.66|19.61|19.68|19.63|19.68|19.63|19.66|19.61|9
1731821880000|2024-11-17 05:38:00|19.69|19.64|19.69|19.64|19.69|19.64|19.68|19.63|3
1731821890000|2024-11-17 05:38:10|19.7|19.65|19.7|19.65|19.7|19.65|19.69|19.64|3
1731821900000|2024-11-17 05:38:20|19.71|19.66|19.71|19.66|19.72|19.67|19.71|19.66|5
1731821910000|2024-11-17 05:38:30|19.72|19.67|19.73|19.68|19.73|19.68|19.7|19.65|6
1731821920000|2024-11-17 05:38:40|19.72|19.67|19.78|19.73|19.78|19.73|19.72|19.67|13
1731821930000|2024-11-17 05:38:50|19.77|19.72|19.78|19.73|19.78|19.73|19.76|19.71|12
1731821940000|2024-11-17 05:39:00|19.79|19.74|19.78|19.73|19.8|19.75|19.77|19.72|8
1731821950000|2024-11-17 05:39:10|19.79|19.74|19.78|19.73|19.79|19.74|19.77|19.72|8
1731821960000|2024-11-17 05:39:20|19.77|19.72|19.86|19.81|19.86|19.81|19.77|19.72|6
1731821970000|2024-11-17 05:39:30|19.85|19.8|19.82|19.77|19.85|19.8|19.82|19.77|7
1731821980000|2024-11-17 05:39:40|19.83|19.78|19.83|19.78|19.84|19.79|19.83|19.78|9
1731821990000|2024-11-17 05:39:50|19.84|19.79|19.87|19.82|19.88|19.83|19.84|19.79|5
1731822000000|2024-11-17 05:40:00|19.88|19.83|19.92|19.87|19.92|19.87|19.88|19.83|6
1731822010000|2024-11-17 05:40:10|19.93|19.88|19.94|19.89|19.94|19.89|19.93|19.88|2
1731822020000|2024-11-17 05:40:20|19.95|19.9|20.03|19.98|20.03|19.98|19.95|19.9|16
1731822030000|2024-11-17 05:40:30|20.02|19.97|20.05|20|20.05|20|20.02|19.97|4
1731822040000|2024-11-17 05:40:40|20.04|19.99|20.04|19.99|20.05|20|20.04|19.99|5
1731822050000|2024-11-17 05:40:50|20.03|19.98|20.05|20|20.05|20|20.01|19.96|11
1731822060000|2024-11-17 05:41:00|20.06|20.01|20.04|19.99|20.06|20.01|20.01|19.96|9
1731822070000|2024-11-17 05:41:10|20.03|19.98|20.01|19.96|20.04|19.99|20.01|19.96|9
1731822080000|2024-11-17 05:41:20|20.02|19.97|20.02|19.97|20.02|19.97|20.01|19.96|5
1731822090000|2024-11-17 05:41:30|20.01|19.96|20|19.95|20.01|19.96|19.96|19.91|13
1731822100000|2024-11-17 05:41:40|19.99|19.94|20.02|19.97|20.02|19.97|19.99|19.94|4
1731822110000|2024-11-17 05:41:50|20.03|19.98|20.03|19.98|20.03|19.98|20.02|19.97|3
1731822120000|2024-11-17 05:42:00|20.02|19.97|20.03|19.98|20.03|19.98|20.01|19.96|4
1731822130000|2024-11-17 05:42:10|20.04|19.99|20.05|20|20.08|20.03|20.04|19.99|12
1731822140000|2024-11-17 05:42:20|20.04|19.99|20.03|19.98|20.04|19.99|20.02|19.97|12
1731822150000|2024-11-17 05:42:30|20.02|19.97|20.02|19.97|20.04|19.99|20.02|19.97|9
1731822160000|2024-11-17 05:42:40|20.01|19.96|19.95|19.9|20.01|19.96|19.94|19.89|9
1731822170000|2024-11-17 05:42:50|19.94|19.89|19.92|19.87|19.95|19.9|19.92|19.87|9
1731822180000|2024-11-17 05:43:00|19.91|19.86|19.93|19.88|19.93|19.88|19.9|19.85|15
1731822190000|2024-11-17 05:43:10|19.92|19.87|19.9|19.85|19.92|19.87|19.9|19.85|11
1731822200000|2024-11-17 05:43:20|19.89|19.84|19.89|19.84|19.89|19.84|19.88|19.83|5
1731822210000|2024-11-17 05:43:30|19.88|19.83|19.85|19.8|19.88|19.83|19.84|19.79|8
1731822220000|2024-11-17 05:43:40|19.86|19.81|19.8|19.75|19.86|19.81|19.8|19.75|11
1731822230000|2024-11-17 05:43:50|19.81|19.76|19.81|19.76|19.82|19.77|19.8|19.75|5
1731822240000|2024-11-17 05:44:00|19.8|19.75|19.84|19.79|19.85|19.8|19.79|19.74|8
1731822250000|2024-11-17 05:44:10|19.83|19.78|19.81|19.76|19.85|19.8|19.8|19.75|9
1731822260000|2024-11-17 05:44:20|19.82|19.77|19.81|19.76|19.83|19.78|19.8|19.75|12
1731822270000|2024-11-17 05:44:30|19.8|19.75|19.89|19.84|19.89|19.84|19.8|19.75|12
1731822280000|2024-11-17 05:44:40|19.88|19.83|19.89|19.84|19.9|19.85|19.87|19.82|6
1731822290000|2024-11-17 05:44:50|19.88|19.83|19.89|19.84|19.9|19.85|19.87|19.82|18
1731822300000|2024-11-17 05:45:00|19.9|19.85|19.86|19.81|19.91|19.86|19.85|19.8|15
1731822310000|2024-11-17 05:45:10|19.87|19.82|19.83|19.78|19.87|19.82|19.83|19.78|12
1731822320000|2024-11-17 05:45:20|19.84|19.79|19.82|19.77|19.86|19.81|19.82|19.77|11
1731822330000|2024-11-17 05:45:30|19.83|19.78|19.81|19.76|19.83|19.78|19.81|19.76|9
1731822340000|2024-11-17 05:45:40|19.8|19.75|19.81|19.76|19.82|19.77|19.8|19.75|4
1731822350000|2024-11-17 05:45:50|19.82|19.77|19.8|19.75|19.82|19.77|19.79|19.74|6
1731822360000|2024-11-17 05:46:00|19.79|19.74|19.81|19.76|19.81|19.76|19.77|19.72|9
1731822370000|2024-11-17 05:46:10|19.8|19.75|19.77|19.72|19.81|19.76|19.77|19.72|6
1731822380000|2024-11-17 05:46:20|19.78|19.73|19.76|19.71|19.79|19.74|19.76|19.71|9
1731822390000|2024-11-17 05:46:30|19.75|19.7|19.79|19.74|19.8|19.75|19.74|19.69|9
1731822400000|2024-11-17 05:46:40|19.8|19.75|19.79|19.74|19.81|19.76|19.78|19.73|10
1731822410000|2024-11-17 05:46:50|19.78|19.73|19.8|19.75|19.8|19.75|19.77|19.72|8
1731822420000|2024-11-17 05:47:00|19.81|19.76|19.81|19.76|19.81|19.76|19.79|19.74|11
1731822430000|2024-11-17 05:47:10|19.82|19.77|19.79|19.74|19.83|19.78|19.78|19.73|10
1731822440000|2024-11-17 05:47:20|19.78|19.73|19.77|19.72|19.78|19.73|19.77|19.72|2
1731822460000|2024-11-17 05:47:40|19.78|19.73|19.77|19.72|19.8|19.75|19.77|19.72|6
1731822470000|2024-11-17 05:47:50|19.78|19.73|19.76|19.71|19.78|19.73|19.76|19.71|3
1731822480000|2024-11-17 05:48:00|19.75|19.7|19.76|19.71|19.76|19.71|19.75|19.7|4
1731822490000|2024-11-17 05:48:10|19.74|19.69|19.73|19.68|19.74|19.69|19.73|19.68|4
1731822500000|2024-11-17 05:48:20|19.74|19.69|19.76|19.71|19.77|19.72|19.74|19.69|5
1731822510000|2024-11-17 05:48:30|19.75|19.7|19.77|19.72|19.77|19.72|19.75|19.7|11
1731822520000|2024-11-17 05:48:40|19.78|19.73|19.76|19.71|19.78|19.73|19.76|19.71|7
1731822530000|2024-11-17 05:48:50|19.77|19.72|19.76|19.71|19.78|19.73|19.76|19.71|8
1731822540000|2024-11-17 05:49:00|19.75|19.7|19.75|19.7|19.75|19.7|19.74|19.69|5
1731822550000|2024-11-17 05:49:10|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|2
1731822560000|2024-11-17 05:49:20|19.76|19.71|19.79|19.74|19.8|19.75|19.76|19.71|10
1731822570000|2024-11-17 05:49:30|19.8|19.75|19.81|19.76|19.82|19.77|19.79|19.74|8
1731822580000|2024-11-17 05:49:40|19.82|19.77|19.79|19.74|19.83|19.78|19.79|19.74|8
1731822590000|2024-11-17 05:49:50|19.78|19.73|19.73|19.68|19.8|19.75|19.73|19.68|9
1731822600000|2024-11-17 05:50:00|19.72|19.67|19.7|19.65|19.72|19.67|19.69|19.64|9
1731822610000|2024-11-17 05:50:10|19.71|19.66|19.69|19.64|19.71|19.66|19.69|19.64|3
1731822620000|2024-11-17 05:50:20|19.7|19.65|19.69|19.64|19.7|19.65|19.69|19.64|2
1731822630000|2024-11-17 05:50:30|19.7|19.65|19.69|19.64|19.7|19.65|19.69|19.64|4
1731822640000|2024-11-17 05:50:40|19.7|19.65|19.7|19.65|19.7|19.65|19.69|19.64|3
1731822650000|2024-11-17 05:50:50|19.71|19.66|19.72|19.67|19.72|19.67|19.7|19.65|8
1731822660000|2024-11-17 05:51:00|19.7|19.65|19.7|19.65|19.71|19.66|19.69|19.64|9
1731822670000|2024-11-17 05:51:10|19.69|19.64|19.69|19.64|19.7|19.65|19.69|19.64|5
1731822680000|2024-11-17 05:51:20|19.7|19.65|19.71|19.66|19.71|19.66|19.7|19.65|10
1731822690000|2024-11-17 05:51:30|19.7|19.65|19.69|19.64|19.71|19.66|19.69|19.64|4
1731822700000|2024-11-17 05:51:40|19.68|19.63|19.68|19.63|19.68|19.63|19.68|19.63|1
1731822710000|2024-11-17 05:51:50|19.67|19.62|19.64|19.59|19.67|19.62|19.64|19.59|8
1731822720000|2024-11-17 05:52:00|19.63|19.58|19.59|19.54|19.63|19.58|19.59|19.54|11
1731822730000|2024-11-17 05:52:10|19.58|19.53|19.58|19.53|19.58|19.53|19.57|19.52|3
1731822740000|2024-11-17 05:52:20|19.57|19.52|19.57|19.52|19.57|19.52|19.56|19.51|3
1731822760000|2024-11-17 05:52:40|19.56|19.51|19.55|19.5|19.56|19.51|19.54|19.49|8
1731822770000|2024-11-17 05:52:50|19.56|19.51|19.57|19.52|19.57|19.52|19.56|19.51|6
1731822780000|2024-11-17 05:53:00|19.58|19.53|19.58|19.53|19.59|19.54|19.57|19.52|11
1731822790000|2024-11-17 05:53:10|19.59|19.54|19.6|19.55|19.62|19.57|19.59|19.54|6
1731822800000|2024-11-17 05:53:20|19.61|19.56|19.6|19.55|19.62|19.57|19.6|19.55|8
1731822810000|2024-11-17 05:53:30|19.59|19.54|19.57|19.52|19.59|19.54|19.57|19.52|9
1731822820000|2024-11-17 05:53:40|19.58|19.53|19.57|19.52|19.58|19.53|19.56|19.51|4
1731822830000|2024-11-17 05:53:50|19.56|19.51|19.57|19.52|19.57|19.52|19.56|19.51|2
1731822840000|2024-11-17 05:54:00|19.56|19.51|19.56|19.51|19.57|19.52|19.56|19.51|11
1731822850000|2024-11-17 05:54:10|19.57|19.52|19.57|19.52|19.58|19.53|19.56|19.51|7
1731822860000|2024-11-17 05:54:20|19.58|19.53|19.59|19.54|19.6|19.55|19.58|19.53|8
1731822870000|2024-11-17 05:54:30|19.58|19.53|19.57|19.52|19.58|19.53|19.56|19.51|6
1731822880000|2024-11-17 05:54:40|19.58|19.53|19.57|19.52|19.58|19.53|19.56|19.51|12
1731822890000|2024-11-17 05:54:50|19.56|19.51|19.53|19.48|19.56|19.51|19.52|19.47|5
1731822900000|2024-11-17 05:55:00|19.54|19.49|19.5|19.45|19.54|19.49|19.5|19.45|7
1731822910000|2024-11-17 05:55:10|19.49|19.44|19.45|19.4|19.49|19.44|19.44|19.39|6
1731822920000|2024-11-17 05:55:20|19.44|19.39|19.44|19.39|19.44|19.39|19.42|19.37|6
1731822930000|2024-11-17 05:55:30|19.43|19.38|19.45|19.4|19.45|19.4|19.43|19.38|7
1731822940000|2024-11-17 05:55:40|19.46|19.41|19.46|19.41|19.46|19.41|19.45|19.4|3
1731822950000|2024-11-17 05:55:50|19.45|19.4|19.44|19.39|19.45|19.4|19.44|19.39|2
1731822960000|2024-11-17 05:56:00|19.43|19.38|19.41|19.36|19.43|19.38|19.41|19.36|5
1731822970000|2024-11-17 05:56:10|19.4|19.35|19.39|19.34|19.4|19.35|19.39|19.34|4
1731822980000|2024-11-17 05:56:20|19.38|19.33|19.38|19.33|19.38|19.33|19.36|19.31|7
1731822990000|2024-11-17 05:56:30|19.37|19.32|19.38|19.33|19.38|19.33|19.36|19.31|10
1731823000000|2024-11-17 05:56:40|19.37|19.32|19.38|19.33|19.38|19.33|19.37|19.32|4
1731823010000|2024-11-17 05:56:50|19.37|19.32|19.37|19.32|19.38|19.33|19.36|19.31|9
1731823020000|2024-11-17 05:57:00|19.38|19.33|19.36|19.31|19.38|19.33|19.36|19.31|7
1731823030000|2024-11-17 05:57:10|19.37|19.32|19.38|19.33|19.4|19.35|19.37|19.32|17
1731823040000|2024-11-17 05:57:20|19.39|19.34|19.35|19.3|19.39|19.34|19.35|19.3|5
1731823050000|2024-11-17 05:57:30|19.34|19.29|19.39|19.34|19.39|19.34|19.34|19.29|10
1731823060000|2024-11-17 05:57:40|19.4|19.35|19.4|19.35|19.41|19.36|19.39|19.34|11
1731823070000|2024-11-17 05:57:50|19.41|19.36|19.37|19.32|19.41|19.36|19.37|19.32|9
1731823080000|2024-11-17 05:58:00|19.38|19.33|19.39|19.34|19.4|19.35|19.37|19.32|8
1731823090000|2024-11-17 05:58:10|19.4|19.35|19.38|19.33|19.4|19.35|19.37|19.32|5
1731823100000|2024-11-17 05:58:20|19.37|19.32|19.4|19.35|19.41|19.36|19.37|19.32|6
1731823110000|2024-11-17 05:58:30|19.39|19.34|19.4|19.35|19.4|19.35|19.38|19.33|6
1731823120000|2024-11-17 05:58:40|19.39|19.34|19.4|19.35|19.41|19.36|19.39|19.34|4
1731823130000|2024-11-17 05:58:50|19.39|19.34|19.38|19.33|19.39|19.34|19.38|19.33|8
1731823140000|2024-11-17 05:59:00|19.37|19.32|19.36|19.31|19.37|19.32|19.36|19.31|6
1731823150000|2024-11-17 05:59:10|19.35|19.3|19.34|19.29|19.35|19.3|19.34|19.29|2
1731823160000|2024-11-17 05:59:20|19.33|19.28|19.33|19.28|19.33|19.28|19.31|19.26|7
1731823170000|2024-11-17 05:59:30|19.32|19.27|19.31|19.26|19.33|19.28|19.3|19.25|8
1731823180000|2024-11-17 05:59:40|19.32|19.27|19.3|19.25|19.32|19.27|19.3|19.25|7
1731823190000|2024-11-17 05:59:50|19.29|19.24|19.28|19.23|19.3|19.25|19.28|19.23|10
1731823200000|2024-11-17 06:00:00|19.29|19.24|19.29|19.24|19.31|19.26|19.27|19.22|11
1731823210000|2024-11-17 06:00:10|19.28|19.23|19.29|19.24|19.29|19.24|19.27|19.22|12
1731823220000|2024-11-17 06:00:20|19.28|19.23|19.3|19.25|19.31|19.26|19.28|19.23|15
1731823230000|2024-11-17 06:00:30|19.31|19.26|19.32|19.27|19.33|19.28|19.28|19.23|13
1731823240000|2024-11-17 06:00:40|19.33|19.28|19.3|19.25|19.33|19.28|19.29|19.24|12
1731823250000|2024-11-17 06:00:50|19.31|19.26|19.31|19.26|19.32|19.27|19.3|19.25|13
1731823260000|2024-11-17 06:01:00|19.32|19.27|19.35|19.3|19.36|19.31|19.32|19.27|8
1731823270000|2024-11-17 06:01:10|19.34|19.29|19.33|19.28|19.35|19.3|19.33|19.28|8
1731823280000|2024-11-17 06:01:20|19.34|19.29|19.39|19.34|19.39|19.34|19.34|19.29|6
1731823290000|2024-11-17 06:01:30|19.38|19.33|19.38|19.33|19.39|19.34|19.37|19.32|13
1731823300000|2024-11-17 06:01:40|19.37|19.32|19.36|19.31|19.38|19.33|19.36|19.31|6
1731823310000|2024-11-17 06:01:50|19.35|19.3|19.36|19.31|19.37|19.32|19.35|19.3|4
1731823320000|2024-11-17 06:02:00|19.37|19.32|19.37|19.32|19.37|19.32|19.37|19.32|1
1731823330000|2024-11-17 06:02:10|19.38|19.33|19.42|19.37|19.43|19.38|19.38|19.33|13
1731823340000|2024-11-17 06:02:20|19.41|19.36|19.41|19.36|19.42|19.37|19.4|19.35|13
1731823350000|2024-11-17 06:02:30|19.4|19.35|19.42|19.37|19.42|19.37|19.4|19.35|7
1731823360000|2024-11-17 06:02:40|19.43|19.38|19.4|19.35|19.43|19.38|19.4|19.35|6
1731823370000|2024-11-17 06:02:50|19.39|19.34|19.39|19.34|19.39|19.34|19.37|19.32|5
1731823380000|2024-11-17 06:03:00|19.38|19.33|19.4|19.35|19.41|19.36|19.38|19.33|7
1731823390000|2024-11-17 06:03:10|19.41|19.36|19.41|19.36|19.41|19.36|19.39|19.34|7
1731823400000|2024-11-17 06:03:20|19.4|19.35|19.46|19.41|19.46|19.41|19.4|19.35|11
1731823410000|2024-11-17 06:03:30|19.47|19.42|19.48|19.43|19.5|19.45|19.46|19.41|16
1731823420000|2024-11-17 06:03:40|19.47|19.42|19.47|19.42|19.48|19.43|19.47|19.42|7
1731823430000|2024-11-17 06:03:50|19.46|19.41|19.47|19.42|19.48|19.43|19.46|19.41|6
1731823440000|2024-11-17 06:04:00|19.48|19.43|19.5|19.45|19.5|19.45|19.48|19.43|9
1731823450000|2024-11-17 06:04:10|19.49|19.44|19.51|19.46|19.52|19.47|19.49|19.44|5
1731823460000|2024-11-17 06:04:20|19.5|19.45|19.52|19.47|19.52|19.47|19.49|19.44|5
1731823470000|2024-11-17 06:04:30|19.53|19.48|19.52|19.47|19.53|19.48|19.52|19.47|2
1731823480000|2024-11-17 06:04:40|19.51|19.46|19.53|19.48|19.53|19.48|19.51|19.46|9
1731823490000|2024-11-17 06:04:50|19.52|19.47|19.52|19.47|19.52|19.47|19.52|19.47|1
1731823500000|2024-11-17 06:05:00|19.53|19.48|19.52|19.47|19.53|19.48|19.52|19.47|2
1731823510000|2024-11-17 06:05:10|19.51|19.46|19.52|19.47|19.52|19.47|19.49|19.44|8
1731823520000|2024-11-17 06:05:20|19.53|19.48|19.56|19.51|19.56|19.51|19.53|19.48|8
1731823530000|2024-11-17 06:05:30|19.57|19.52|19.56|19.51|19.57|19.52|19.56|19.51|2
1731823540000|2024-11-17 06:05:40|19.55|19.5|19.56|19.51|19.56|19.51|19.55|19.5|2
1731823560000|2024-11-17 06:06:00|19.57|19.52|19.55|19.5|19.57|19.52|19.55|19.5|3
1731823570000|2024-11-17 06:06:10|19.56|19.51|19.57|19.52|19.57|19.52|19.55|19.5|4
1731823580000|2024-11-17 06:06:20|19.58|19.53|19.61|19.56|19.61|19.56|19.58|19.53|4
1731823590000|2024-11-17 06:06:30|19.62|19.57|19.68|19.63|19.68|19.63|19.61|19.56|12
1731823600000|2024-11-17 06:06:40|19.67|19.62|19.69|19.64|19.69|19.64|19.67|19.62|9
1731823610000|2024-11-17 06:06:50|19.68|19.63|19.67|19.62|19.68|19.63|19.67|19.62|2
1731823630000|2024-11-17 06:07:10|19.66|19.61|19.69|19.64|19.71|19.66|19.66|19.61|9
1731823640000|2024-11-17 06:07:20|19.7|19.65|19.68|19.63|19.7|19.65|19.67|19.62|9
1731823650000|2024-11-17 06:07:30|19.67|19.62|19.66|19.61|19.67|19.62|19.66|19.61|6
1731823660000|2024-11-17 06:07:40|19.65|19.6|19.64|19.59|19.65|19.6|19.62|19.57|5
1731823670000|2024-11-17 06:07:50|19.65|19.6|19.64|19.59|19.67|19.62|19.63|19.58|7
1731823680000|2024-11-17 06:08:00|19.63|19.58|19.57|19.52|19.63|19.58|19.57|19.52|10
1731823690000|2024-11-17 06:08:10|19.58|19.53|19.58|19.53|19.6|19.55|19.58|19.53|5
1731823700000|2024-11-17 06:08:20|19.59|19.54|19.6|19.55|19.61|19.56|19.58|19.53|6
1731823710000|2024-11-17 06:08:30|19.61|19.56|19.61|19.56|19.62|19.57|19.6|19.55|7
1731823720000|2024-11-17 06:08:40|19.6|19.55|19.59|19.54|19.6|19.55|19.59|19.54|6
1731823730000|2024-11-17 06:08:50|19.6|19.55|19.6|19.55|19.6|19.55|19.6|19.55|1
1731823740000|2024-11-17 06:09:00|19.59|19.54|19.57|19.52|19.59|19.54|19.57|19.52|5
1731823750000|2024-11-17 06:09:10|19.58|19.53|19.57|19.52|19.58|19.53|19.57|19.52|2
1731823760000|2024-11-17 06:09:20|19.56|19.51|19.59|19.54|19.59|19.54|19.56|19.51|8
1731823770000|2024-11-17 06:09:30|19.58|19.53|19.61|19.56|19.61|19.56|19.58|19.53|4
1731823780000|2024-11-17 06:09:40|19.62|19.57|19.63|19.58|19.64|19.59|19.61|19.56|10
1731823790000|2024-11-17 06:09:50|19.62|19.57|19.67|19.62|19.67|19.62|19.62|19.57|6
1731823800000|2024-11-17 06:10:00|19.66|19.61|19.69|19.64|19.69|19.64|19.65|19.6|8
1731823810000|2024-11-17 06:10:10|19.68|19.63|19.68|19.63|19.68|19.63|19.67|19.62|5
1731823820000|2024-11-17 06:10:20|19.67|19.62|19.63|19.58|19.67|19.62|19.63|19.58|5
1731823830000|2024-11-17 06:10:30|19.62|19.57|19.63|19.58|19.63|19.58|19.61|19.56|8
1731823840000|2024-11-17 06:10:40|19.62|19.57|19.61|19.56|19.64|19.59|19.61|19.56|10
1731823860000|2024-11-17 06:11:00|19.6|19.55|19.55|19.5|19.6|19.55|19.55|19.5|6
1731823870000|2024-11-17 06:11:10|19.56|19.51|19.55|19.5|19.56|19.51|19.53|19.48|7
1731823880000|2024-11-17 06:11:20|19.56|19.51|19.56|19.51|19.56|19.51|19.53|19.48|7
1731823890000|2024-11-17 06:11:30|19.57|19.52|19.56|19.51|19.57|19.52|19.55|19.5|8
1731823900000|2024-11-17 06:11:40|19.55|19.5|19.57|19.52|19.58|19.53|19.55|19.5|7
1731823910000|2024-11-17 06:11:50|19.58|19.53|19.59|19.54|19.6|19.55|19.58|19.53|4
1731823920000|2024-11-17 06:12:00|19.6|19.55|19.56|19.51|19.6|19.55|19.56|19.51|5
1731823930000|2024-11-17 06:12:10|19.54|19.49|19.52|19.47|19.54|19.49|19.52|19.47|6
1731823940000|2024-11-17 06:12:20|19.53|19.48|19.51|19.46|19.53|19.48|19.51|19.46|7
1731823950000|2024-11-17 06:12:30|19.52|19.47|19.57|19.52|19.58|19.53|19.52|19.47|10
1731823960000|2024-11-17 06:12:40|19.56|19.51|19.56|19.51|19.58|19.53|19.56|19.51|5
1731823970000|2024-11-17 06:12:50|19.57|19.52|19.6|19.55|19.6|19.55|19.57|19.52|6
1731823980000|2024-11-17 06:13:00|19.61|19.56|19.65|19.6|19.65|19.6|19.61|19.56|9
1731823990000|2024-11-17 06:13:10|19.66|19.61|19.72|19.67|19.72|19.67|19.66|19.61|7
1731824000000|2024-11-17 06:13:20|19.71|19.66|19.74|19.69|19.77|19.72|19.71|19.66|12
1731824010000|2024-11-17 06:13:30|19.73|19.68|19.74|19.69|19.74|19.69|19.72|19.67|10
1731824020000|2024-11-17 06:13:40|19.73|19.68|19.75|19.7|19.75|19.7|19.73|19.68|7
1731824030000|2024-11-17 06:13:50|19.76|19.71|19.75|19.7|19.77|19.72|19.75|19.7|12
1731824040000|2024-11-17 06:14:00|19.76|19.71|19.75|19.7|19.76|19.71|19.74|19.69|12
1731824050000|2024-11-17 06:14:10|19.74|19.69|19.71|19.66|19.74|19.69|19.71|19.66|6
1731824060000|2024-11-17 06:14:20|19.72|19.67|19.73|19.68|19.73|19.68|19.72|19.67|2
1731824070000|2024-11-17 06:14:30|19.72|19.67|19.73|19.68|19.73|19.68|19.71|19.66|6
1731824080000|2024-11-17 06:14:40|19.74|19.69|19.72|19.67|19.74|19.69|19.72|19.67|3
1731824090000|2024-11-17 06:14:50|19.73|19.68|19.72|19.67|19.73|19.68|19.72|19.67|2
1731824100000|2024-11-17 06:15:00|19.71|19.66|19.71|19.66|19.71|19.66|19.69|19.64|5
1731824110000|2024-11-17 06:15:10|19.72|19.67|19.71|19.66|19.72|19.67|19.7|19.65|4
1731824120000|2024-11-17 06:15:20|19.72|19.67|19.73|19.68|19.75|19.7|19.72|19.67|11
1731824130000|2024-11-17 06:15:30|19.72|19.67|19.7|19.65|19.72|19.67|19.7|19.65|5
1731824140000|2024-11-17 06:15:40|19.71|19.66|19.71|19.66|19.72|19.67|19.7|19.65|7
1731824150000|2024-11-17 06:15:50|19.72|19.67|19.72|19.67|19.72|19.67|19.71|19.66|3
1731824160000|2024-11-17 06:16:00|19.71|19.66|19.7|19.65|19.71|19.66|19.69|19.64|4
1731824170000|2024-11-17 06:16:10|19.71|19.66|19.75|19.7|19.75|19.7|19.71|19.66|7
1731824180000|2024-11-17 06:16:20|19.74|19.69|19.87|19.82|19.87|19.82|19.74|19.69|12
1731824190000|2024-11-17 06:16:30|19.86|19.81|19.87|19.82|19.87|19.82|19.86|19.81|8
1731824200000|2024-11-17 06:16:40|19.86|19.81|19.86|19.81|19.86|19.81|19.85|19.8|3
1731824210000|2024-11-17 06:16:50|19.87|19.82|19.89|19.84|19.89|19.84|19.87|19.82|5
1731824220000|2024-11-17 06:17:00|19.9|19.85|19.89|19.84|19.9|19.85|19.87|19.82|8
1731824230000|2024-11-17 06:17:10|19.88|19.83|19.91|19.86|19.91|19.86|19.88|19.83|4
1731824240000|2024-11-17 06:17:20|19.9|19.85|19.9|19.85|19.91|19.86|19.9|19.85|3
1731824250000|2024-11-17 06:17:30|19.91|19.86|19.8|19.75|19.92|19.87|19.78|19.73|13
1731824260000|2024-11-17 06:17:40|19.81|19.76|19.84|19.79|19.85|19.8|19.8|19.75|12
1731824270000|2024-11-17 06:17:50|19.85|19.8|19.86|19.81|19.87|19.82|19.84|19.79|10
1731824280000|2024-11-17 06:18:00|19.85|19.8|19.86|19.81|19.86|19.81|19.83|19.78|8
1731824290000|2024-11-17 06:18:10|19.85|19.8|19.86|19.81|19.87|19.82|19.85|19.8|10
1731824300000|2024-11-17 06:18:20|19.85|19.8|19.84|19.79|19.85|19.8|19.83|19.78|6
1731824310000|2024-11-17 06:18:30|19.83|19.78|19.83|19.78|19.83|19.78|19.81|19.76|5
1731824320000|2024-11-17 06:18:40|19.84|19.79|19.79|19.74|19.84|19.79|19.78|19.73|7
1731824330000|2024-11-17 06:18:50|19.78|19.73|19.76|19.71|19.79|19.74|19.75|19.7|7
1731824340000|2024-11-17 06:19:00|19.77|19.72|19.78|19.73|19.78|19.73|19.76|19.71|4
1731824350000|2024-11-17 06:19:10|19.77|19.72|19.75|19.7|19.77|19.72|19.75|19.7|9
1731824360000|2024-11-17 06:19:20|19.76|19.71|19.77|19.72|19.78|19.73|19.76|19.71|8
1731824370000|2024-11-17 06:19:30|19.78|19.73|19.79|19.74|19.8|19.75|19.78|19.73|6
1731824380000|2024-11-17 06:19:40|19.8|19.75|19.79|19.74|19.8|19.75|19.78|19.73|6
1731824390000|2024-11-17 06:19:50|19.78|19.73|19.82|19.77|19.82|19.77|19.78|19.73|5
1731824400000|2024-11-17 06:20:00|19.83|19.78|19.83|19.78|19.85|19.8|19.82|19.77|9
1731824410000|2024-11-17 06:20:10|19.84|19.79|19.82|19.77|19.84|19.79|19.82|19.77|11
1731824420000|2024-11-17 06:20:20|19.83|19.78|19.82|19.77|19.83|19.78|19.81|19.76|6
1731824430000|2024-11-17 06:20:30|19.81|19.76|19.81|19.76|19.82|19.77|19.81|19.76|5
1731824440000|2024-11-17 06:20:40|19.82|19.77|19.84|19.79|19.84|19.79|19.8|19.75|7
1731824450000|2024-11-17 06:20:50|19.85|19.8|19.86|19.81|19.86|19.81|19.84|19.79|4
1731824460000|2024-11-17 06:21:00|19.85|19.8|19.84|19.79|19.85|19.8|19.82|19.77|8
1731824470000|2024-11-17 06:21:10|19.83|19.78|19.85|19.8|19.85|19.8|19.83|19.78|5
1731824480000|2024-11-17 06:21:20|19.84|19.79|19.85|19.8|19.85|19.8|19.84|19.79|6
1731824490000|2024-11-17 06:21:30|19.84|19.79|19.85|19.8|19.85|19.8|19.84|19.79|2
1731824500000|2024-11-17 06:21:40|19.84|19.79|19.85|19.8|19.85|19.8|19.84|19.79|4
1731824510000|2024-11-17 06:21:50|19.84|19.79|19.89|19.84|19.89|19.84|19.84|19.79|8
1731824520000|2024-11-17 06:22:00|19.9|19.85|19.93|19.88|19.93|19.88|19.9|19.85|10
1731824530000|2024-11-17 06:22:10|19.92|19.87|19.86|19.81|19.92|19.87|19.86|19.81|10
1731824540000|2024-11-17 06:22:20|19.85|19.8|19.83|19.78|19.85|19.8|19.83|19.78|3
1731824550000|2024-11-17 06:22:30|19.84|19.79|19.85|19.8|19.85|19.8|19.83|19.78|8
1731824560000|2024-11-17 06:22:40|19.84|19.79|19.84|19.79|19.85|19.8|19.83|19.78|5
1731824570000|2024-11-17 06:22:50|19.83|19.78|19.83|19.78|19.84|19.79|19.83|19.78|9
1731824580000|2024-11-17 06:23:00|19.82|19.77|19.74|19.69|19.82|19.77|19.74|19.69|10
1731824590000|2024-11-17 06:23:10|19.75|19.7|19.78|19.73|19.78|19.73|19.75|19.7|4
1731824600000|2024-11-17 06:23:20|19.77|19.72|19.78|19.73|19.78|19.73|19.77|19.72|2
1731824610000|2024-11-17 06:23:30|19.79|19.74|19.8|19.75|19.8|19.75|19.79|19.74|8
1731824620000|2024-11-17 06:23:40|19.79|19.74|19.79|19.74|19.79|19.74|19.78|19.73|3
1731824630000|2024-11-17 06:23:50|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|4
1731824640000|2024-11-17 06:24:00|19.82|19.77|19.81|19.76|19.82|19.77|19.81|19.76|6
1731824650000|2024-11-17 06:24:10|19.8|19.75|19.8|19.75|19.8|19.75|19.8|19.75|1
1731824660000|2024-11-17 06:24:20|19.81|19.76|19.81|19.76|19.81|19.76|19.8|19.75|3
1731824670000|2024-11-17 06:24:30|19.82|19.77|19.86|19.81|19.86|19.81|19.82|19.77|7
1731824680000|2024-11-17 06:24:40|19.85|19.8|19.86|19.81|19.86|19.81|19.84|19.79|8
1731824690000|2024-11-17 06:24:50|19.85|19.8|19.85|19.8|19.86|19.81|19.85|19.8|3
1731824700000|2024-11-17 06:25:00|19.84|19.79|19.8|19.75|19.84|19.79|19.8|19.75|10
1731824710000|2024-11-17 06:25:10|19.79|19.74|19.78|19.73|19.79|19.74|19.78|19.73|2
1731824720000|2024-11-17 06:25:20|19.77|19.72|19.78|19.73|19.8|19.75|19.77|19.72|8
1731824730000|2024-11-17 06:25:30|19.79|19.74|19.79|19.74|19.79|19.74|19.78|19.73|3
1731824740000|2024-11-17 06:25:40|19.78|19.73|19.78|19.73|19.79|19.74|19.77|19.72|7
1731824750000|2024-11-17 06:25:50|19.79|19.74|19.79|19.74|19.81|19.76|19.78|19.73|7
1731824760000|2024-11-17 06:26:00|19.78|19.73|19.75|19.7|19.78|19.73|19.73|19.68|9
1731824770000|2024-11-17 06:26:10|19.73|19.68|19.73|19.68|19.74|19.69|19.72|19.67|7
1731824780000|2024-11-17 06:26:20|19.72|19.67|19.71|19.66|19.73|19.68|19.71|19.66|10
1731824790000|2024-11-17 06:26:30|19.72|19.67|19.71|19.66|19.72|19.67|19.71|19.66|4
1731824800000|2024-11-17 06:26:40|19.72|19.67|19.74|19.69|19.75|19.7|19.71|19.66|7
1731824810000|2024-11-17 06:26:50|19.75|19.7|19.75|19.7|19.75|19.7|19.75|19.7|1
1731824820000|2024-11-17 06:27:00|19.76|19.71|19.75|19.7|19.76|19.71|19.74|19.69|8
1731824830000|2024-11-17 06:27:10|19.74|19.69|19.75|19.7|19.75|19.7|19.73|19.68|4
1731824840000|2024-11-17 06:27:20|19.74|19.69|19.73|19.68|19.74|19.69|19.72|19.67|6
1731824850000|2024-11-17 06:27:30|19.74|19.69|19.72|19.67|19.74|19.69|19.72|19.67|5
1731824860000|2024-11-17 06:27:40|19.71|19.66|19.75|19.7|19.75|19.7|19.71|19.66|7
1731824870000|2024-11-17 06:27:50|19.76|19.71|19.78|19.73|19.79|19.74|19.76|19.71|5
1731824880000|2024-11-17 06:28:00|19.77|19.72|19.8|19.75|19.8|19.75|19.77|19.72|10
1731824890000|2024-11-17 06:28:10|19.81|19.76|19.82|19.77|19.82|19.77|19.81|19.76|2
1731824900000|2024-11-17 06:28:20|19.81|19.76|19.81|19.76|19.81|19.76|19.8|19.75|3
1731824910000|2024-11-17 06:28:30|19.8|19.75|19.79|19.74|19.8|19.75|19.78|19.73|4
1731824920000|2024-11-17 06:28:40|19.8|19.75|19.77|19.72|19.8|19.75|19.75|19.7|6
1731824930000|2024-11-17 06:28:50|19.76|19.71|19.77|19.72|19.78|19.73|19.76|19.71|4
1731824940000|2024-11-17 06:29:00|19.76|19.71|19.72|19.67|19.77|19.72|19.72|19.67|7
1731824950000|2024-11-17 06:29:10|19.73|19.68|19.69|19.64|19.73|19.68|19.69|19.64|5
1731824960000|2024-11-17 06:29:20|19.68|19.63|19.68|19.63|19.68|19.63|19.67|19.62|7
1731824970000|2024-11-17 06:29:30|19.67|19.62|19.65|19.6|19.7|19.65|19.64|19.59|9
1731824980000|2024-11-17 06:29:40|19.64|19.59|19.64|19.59|19.65|19.6|19.63|19.58|7
1731824990000|2024-11-17 06:29:50|19.65|19.6|19.66|19.61|19.66|19.61|19.65|19.6|4
1731825000000|2024-11-17 06:30:00|19.67|19.62|19.67|19.62|19.67|19.62|19.66|19.61|3
1731825010000|2024-11-17 06:30:10|19.66|19.61|19.74|19.69|19.74|19.69|19.66|19.61|8
1731825020000|2024-11-17 06:30:20|19.73|19.68|19.75|19.7|19.75|19.7|19.73|19.68|11
1731825030000|2024-11-17 06:30:30|19.74|19.69|19.74|19.69|19.75|19.7|19.73|19.68|9
1731825040000|2024-11-17 06:30:40|19.73|19.68|19.74|19.69|19.75|19.7|19.72|19.67|10
1731825050000|2024-11-17 06:30:50|19.75|19.7|19.76|19.71|19.76|19.71|19.74|19.69|6
1731825060000|2024-11-17 06:31:00|19.77|19.72|19.78|19.73|19.79|19.74|19.77|19.72|8
1731825070000|2024-11-17 06:31:10|19.79|19.74|19.81|19.76|19.81|19.76|19.79|19.74|11
1731825090000|2024-11-17 06:31:30|19.82|19.77|19.87|19.82|19.87|19.82|19.82|19.77|8
1731825100000|2024-11-17 06:31:40|19.86|19.81|19.86|19.81|19.87|19.82|19.86|19.81|3
1731825110000|2024-11-17 06:31:50|19.85|19.8|19.85|19.8|19.86|19.81|19.85|19.8|5
1731825120000|2024-11-17 06:32:00|19.84|19.79|19.85|19.8|19.86|19.81|19.83|19.78|10
1731825130000|2024-11-17 06:32:10|19.84|19.79|19.82|19.77|19.85|19.8|19.8|19.75|10
1731825140000|2024-11-17 06:32:20|19.81|19.76|19.83|19.78|19.83|19.78|19.81|19.76|7
1731825150000|2024-11-17 06:32:30|19.84|19.79|19.84|19.79|19.84|19.79|19.82|19.77|5
1731825160000|2024-11-17 06:32:40|19.85|19.8|19.89|19.84|19.89|19.84|19.85|19.8|7
1731825170000|2024-11-17 06:32:50|19.9|19.85|19.95|19.9|19.96|19.91|19.9|19.85|12
1731825180000|2024-11-17 06:33:00|19.96|19.91|19.91|19.86|19.96|19.91|19.91|19.86|6
1731825190000|2024-11-17 06:33:10|19.92|19.87|19.94|19.89|19.95|19.9|19.9|19.85|10
1731825200000|2024-11-17 06:33:20|19.95|19.9|19.96|19.91|19.96|19.91|19.92|19.87|16
1731825210000|2024-11-17 06:33:30|19.97|19.92|19.96|19.91|19.98|19.93|19.96|19.91|8
1731825220000|2024-11-17 06:33:40|19.95|19.9|20.03|19.98|20.03|19.98|19.94|19.89|10
1731825230000|2024-11-17 06:33:50|20.02|19.97|19.98|19.93|20.02|19.97|19.97|19.92|12
1731825240000|2024-11-17 06:34:00|19.97|19.92|19.95|19.9|19.98|19.93|19.95|19.9|9
1731825250000|2024-11-17 06:34:10|19.94|19.89|19.99|19.94|19.99|19.94|19.9|19.85|15
1731825260000|2024-11-17 06:34:20|20.01|19.96|20.02|19.97|20.02|19.97|19.99|19.94|10
1731825270000|2024-11-17 06:34:30|20.01|19.96|19.97|19.92|20.01|19.96|19.97|19.92|11
1731825280000|2024-11-17 06:34:40|19.98|19.93|20.01|19.96|20.01|19.96|19.98|19.93|8
1731825290000|2024-11-17 06:34:50|20|19.95|20.01|19.96|20.01|19.96|20|19.95|4
1731825300000|2024-11-17 06:35:00|20.02|19.97|20|19.95|20.02|19.97|19.99|19.94|7
1731825310000|2024-11-17 06:35:10|19.99|19.94|19.97|19.92|19.99|19.94|19.96|19.91|11
1731825320000|2024-11-17 06:35:20|19.96|19.91|19.93|19.88|19.96|19.91|19.92|19.87|10
1731825330000|2024-11-17 06:35:30|19.94|19.89|19.94|19.89|19.95|19.9|19.94|19.89|3
1731825340000|2024-11-17 06:35:40|19.95|19.9|19.97|19.92|19.97|19.92|19.95|19.9|3
1731825350000|2024-11-17 06:35:50|19.96|19.91|19.85|19.8|19.96|19.91|19.85|19.8|14
1731825360000|2024-11-17 06:36:00|19.86|19.81|19.86|19.81|19.88|19.83|19.86|19.81|7
1731825370000|2024-11-17 06:36:10|19.87|19.82|19.88|19.83|19.88|19.83|19.87|19.82|6
1731825390000|2024-11-17 06:36:30|19.89|19.84|19.88|19.83|19.9|19.85|19.88|19.83|4
1731825400000|2024-11-17 06:36:40|19.89|19.84|19.91|19.86|19.91|19.86|19.88|19.83|5
1731825410000|2024-11-17 06:36:50|19.92|19.87|19.93|19.88|19.93|19.88|19.92|19.87|2
1731825420000|2024-11-17 06:37:00|19.94|19.89|19.95|19.9|19.95|19.9|19.94|19.89|4
1731825430000|2024-11-17 06:37:10|19.94|19.89|19.96|19.91|19.98|19.93|19.94|19.89|8
1731825440000|2024-11-17 06:37:20|19.97|19.92|19.98|19.93|19.98|19.93|19.96|19.91|8
1731825450000|2024-11-17 06:37:30|19.99|19.94|19.99|19.94|20|19.95|19.98|19.93|5
1731825460000|2024-11-17 06:37:40|20|19.95|20.1|20.05|20.13|20.08|20|19.95|19
1731825470000|2024-11-17 06:37:50|20.09|20.04|20.1|20.05|20.11|20.06|20.09|20.04|14
1731825480000|2024-11-17 06:38:00|20.11|20.06|20.07|20.02|20.11|20.06|20.07|20.02|12
1731825490000|2024-11-17 06:38:10|20.06|20.01|19.98|19.93|20.08|20.03|19.97|19.92|15
1731825500000|2024-11-17 06:38:20|20|19.95|20.03|19.98|20.03|19.98|19.99|19.94|16
1731825510000|2024-11-17 06:38:30|20.02|19.97|20.03|19.98|20.07|20.02|20.01|19.96|16
1731825520000|2024-11-17 06:38:40|20.01|19.96|19.96|19.91|20.02|19.97|19.96|19.91|10
1731825530000|2024-11-17 06:38:50|19.97|19.92|19.97|19.92|19.97|19.92|19.97|19.92|1
1731825540000|2024-11-17 06:39:00|19.98|19.93|19.94|19.89|19.98|19.93|19.93|19.88|11
1731825550000|2024-11-17 06:39:10|19.95|19.9|19.95|19.9|19.96|19.91|19.94|19.89|11
1731825560000|2024-11-17 06:39:20|19.96|19.91|19.95|19.9|19.96|19.91|19.93|19.88|6
1731825580000|2024-11-17 06:39:40|19.98|19.93|20.04|19.99|20.06|20.01|19.98|19.93|13
1731825590000|2024-11-17 06:39:50|20.03|19.98|20.02|19.97|20.03|19.98|20.01|19.96|6
1731825600000|2024-11-17 06:40:00|20.01|19.96|20.02|19.97|20.03|19.98|20.01|19.96|13
1731825610000|2024-11-17 06:40:10|20.03|19.98|20.01|19.96|20.04|19.99|20.01|19.96|5
1731825620000|2024-11-17 06:40:20|20.02|19.97|20.02|19.97|20.03|19.98|20.01|19.96|13
1731825630000|2024-11-17 06:40:30|20.03|19.98|19.99|19.94|20.04|19.99|19.98|19.93|8
1731825640000|2024-11-17 06:40:40|20|19.95|20.02|19.97|20.03|19.98|20|19.95|13
1731825650000|2024-11-17 06:40:50|20.01|19.96|20.07|20.02|20.07|20.02|20.01|19.96|6
1731825660000|2024-11-17 06:41:00|20.08|20.03|20.08|20.03|20.11|20.06|20.06|20.01|10
1731825670000|2024-11-17 06:41:10|20.09|20.04|20.08|20.03|20.1|20.05|20.07|20.02|10
1731825680000|2024-11-17 06:41:20|20.07|20.02|20.1|20.05|20.11|20.06|20.07|20.02|10
1731825690000|2024-11-17 06:41:30|20.11|20.06|20.14|20.09|20.14|20.09|20.1|20.05|12
1731825700000|2024-11-17 06:41:40|20.13|20.08|20.15|20.1|20.15|20.1|20.12|20.07|8
1731825710000|2024-11-17 06:41:50|20.16|20.11|20.15|20.1|20.16|20.11|20.15|20.1|4
1731825720000|2024-11-17 06:42:00|20.16|20.11|20.14|20.09|20.16|20.11|20.12|20.07|7
1731825730000|2024-11-17 06:42:10|20.13|20.08|20.13|20.08|20.15|20.1|20.12|20.07|11
1731825740000|2024-11-17 06:42:20|20.12|20.07|20.1|20.05|20.12|20.07|20.1|20.05|5
1731825750000|2024-11-17 06:42:30|20.09|20.04|20.12|20.07|20.12|20.07|20.07|20.02|8
1731825760000|2024-11-17 06:42:40|20.1|20.05|20.06|20.01|20.11|20.06|20.06|20.01|15
1731825770000|2024-11-17 06:42:50|20.07|20.02|20.08|20.03|20.09|20.04|20.07|20.02|6
1731825780000|2024-11-17 06:43:00|20.07|20.02|20.08|20.03|20.08|20.03|20.04|19.99|14
1731825790000|2024-11-17 06:43:10|20.09|20.04|20.05|20|20.1|20.05|20.05|20|11
1731825800000|2024-11-17 06:43:20|20.04|19.99|20.05|20|20.05|20|20.03|19.98|8
1731825810000|2024-11-17 06:43:30|20.07|20.02|20.08|20.03|20.09|20.04|20.07|20.02|6
1731825820000|2024-11-17 06:43:40|20.07|20.02|20.11|20.06|20.12|20.07|20.07|20.02|15
1731825830000|2024-11-17 06:43:50|20.1|20.05|20.12|20.07|20.12|20.07|20.1|20.05|7
1731825840000|2024-11-17 06:44:00|20.11|20.06|20.09|20.04|20.12|20.07|20.09|20.04|9
1731825850000|2024-11-17 06:44:10|20.1|20.05|20.15|20.1|20.15|20.1|20.09|20.04|10
1731825860000|2024-11-17 06:44:20|20.14|20.09|20.13|20.08|20.14|20.09|20.11|20.06|6
1731825870000|2024-11-17 06:44:30|20.12|20.07|20.12|20.07|20.12|20.07|20.11|20.06|3
1731825880000|2024-11-17 06:44:40|20.11|20.06|20.09|20.04|20.11|20.06|20.09|20.04|3
1731825890000|2024-11-17 06:44:50|20.1|20.05|20.11|20.06|20.11|20.06|20.1|20.05|2
1731825900000|2024-11-17 06:45:00|20.1|20.05|20.07|20.02|20.1|20.05|20.07|20.02|14
1731825910000|2024-11-17 06:45:10|20.06|20.01|20.01|19.96|20.06|20.01|20.01|19.96|6
1731825920000|2024-11-17 06:45:20|20|19.95|19.99|19.94|20|19.95|19.98|19.93|6
1731825930000|2024-11-17 06:45:30|20|19.95|19.99|19.94|20.01|19.96|19.99|19.94|4
1731825940000|2024-11-17 06:45:40|20|19.95|19.99|19.94|20|19.95|19.99|19.94|4
1731825950000|2024-11-17 06:45:50|19.98|19.93|19.98|19.93|20|19.95|19.98|19.93|5
1731825960000|2024-11-17 06:46:00|19.99|19.94|19.99|19.94|20.03|19.98|19.98|19.93|10
1731825970000|2024-11-17 06:46:10|19.98|19.93|19.98|19.93|19.98|19.93|19.95|19.9|11
1731825980000|2024-11-17 06:46:20|19.99|19.94|20.05|20|20.06|20.01|19.99|19.94|9
1731825990000|2024-11-17 06:46:30|20.04|19.99|20.13|20.08|20.15|20.1|20.04|19.99|17
1731826000000|2024-11-17 06:46:40|20.12|20.07|20.11|20.06|20.13|20.08|20.11|20.06|10
1731826010000|2024-11-17 06:46:50|20.13|20.08|20.13|20.08|20.14|20.09|20.11|20.06|9
1731826020000|2024-11-17 06:47:00|20.12|20.07|20.16|20.11|20.16|20.11|20.1|20.05|13
1731826030000|2024-11-17 06:47:10|20.17|20.12|20.15|20.1|20.17|20.12|20.15|20.1|5
1731826040000|2024-11-17 06:47:20|20.14|20.09|20.13|20.08|20.14|20.09|20.13|20.08|6
1731826050000|2024-11-17 06:47:30|20.12|20.07|20.17|20.12|20.17|20.12|20.12|20.07|10
1731826060000|2024-11-17 06:47:40|20.16|20.11|20.16|20.11|20.17|20.12|20.15|20.1|7
1731826070000|2024-11-17 06:47:50|20.15|20.1|20.15|20.1|20.16|20.11|20.15|20.1|7
1731826080000|2024-11-17 06:48:00|20.13|20.08|20.12|20.07|20.14|20.09|20.12|20.07|10
1731826090000|2024-11-17 06:48:10|20.11|20.06|20.1|20.05|20.11|20.06|20.1|20.05|4
1731826100000|2024-11-17 06:48:20|20.09|20.04|20.12|20.07|20.12|20.07|20.08|20.03|10
1731826110000|2024-11-17 06:48:30|20.11|20.06|20.12|20.07|20.12|20.07|20.09|20.04|8
1731826120000|2024-11-17 06:48:40|20.11|20.06|20.13|20.08|20.14|20.09|20.11|20.06|9
1731826130000|2024-11-17 06:48:50|20.14|20.09|20.18|20.13|20.19|20.14|20.13|20.08|13
1731826140000|2024-11-17 06:49:00|20.17|20.12|20.22|20.17|20.22|20.17|20.17|20.12|10
1731826150000|2024-11-17 06:49:10|20.21|20.16|20.21|20.16|20.22|20.17|20.2|20.15|7
1731826160000|2024-11-17 06:49:20|20.2|20.15|20.21|20.16|20.21|20.16|20.2|20.15|2
1731826170000|2024-11-17 06:49:30|20.2|20.15|20.19|20.14|20.23|20.18|20.18|20.13|12
1731826180000|2024-11-17 06:49:40|20.2|20.15|20.2|20.15|20.2|20.15|20.19|20.14|3
1731826190000|2024-11-17 06:49:50|20.21|20.16|20.23|20.18|20.23|20.18|20.2|20.15|9
1731826200000|2024-11-17 06:50:00|20.22|20.17|20.23|20.18|20.24|20.19|20.22|20.17|6
1731826210000|2024-11-17 06:50:10|20.22|20.17|20.19|20.14|20.22|20.17|20.18|20.13|6
1731826220000|2024-11-17 06:50:20|20.18|20.13|20.12|20.07|20.18|20.13|20.12|20.07|7
1731826230000|2024-11-17 06:50:30|20.13|20.08|20.13|20.08|20.13|20.08|20.12|20.07|3
1731826240000|2024-11-17 06:50:40|20.12|20.07|20.12|20.07|20.12|20.07|20.12|20.07|1
1731826250000|2024-11-17 06:50:50|20.13|20.08|20.11|20.06|20.13|20.08|20.11|20.06|3
1731826260000|2024-11-17 06:51:00|20.12|20.07|20.13|20.08|20.14|20.09|20.12|20.07|10
1731826270000|2024-11-17 06:51:10|20.14|20.09|20.13|20.08|20.15|20.1|20.12|20.07|8
1731826280000|2024-11-17 06:51:20|20.12|20.07|20.14|20.09|20.14|20.09|20.12|20.07|3
1731826290000|2024-11-17 06:51:30|20.13|20.08|20.13|20.08|20.13|20.08|20.13|20.08|1
1731826300000|2024-11-17 06:51:40|20.14|20.09|20.15|20.1|20.15|20.1|20.14|20.09|2
1731826310000|2024-11-17 06:51:50|20.16|20.11|20.21|20.16|20.21|20.16|20.16|20.11|11
1731826320000|2024-11-17 06:52:00|20.22|20.17|20.23|20.18|20.24|20.19|20.2|20.15|8
1731826330000|2024-11-17 06:52:10|20.24|20.19|20.22|20.17|20.24|20.19|20.22|20.17|7
1731826340000|2024-11-17 06:52:20|20.23|20.18|20.23|20.18|20.23|20.18|20.21|20.16|7
1731826350000|2024-11-17 06:52:30|20.24|20.19|20.23|20.18|20.24|20.19|20.23|20.18|6
1731826360000|2024-11-17 06:52:40|20.22|20.17|20.26|20.21|20.27|20.22|20.22|20.17|8
1731826370000|2024-11-17 06:52:50|20.25|20.2|20.25|20.2|20.26|20.21|20.24|20.19|11
1731826380000|2024-11-17 06:53:00|20.26|20.21|20.25|20.2|20.26|20.21|20.24|20.19|8
1731826390000|2024-11-17 06:53:10|20.24|20.19|20.24|20.19|20.25|20.2|20.24|20.19|5
1731826400000|2024-11-17 06:53:20|20.23|20.18|20.24|20.19|20.24|20.19|20.23|20.18|2
1731826410000|2024-11-17 06:53:30|20.23|20.18|20.22|20.17|20.24|20.19|20.22|20.17|8
1731826420000|2024-11-17 06:53:40|20.23|20.18|20.23|20.18|20.23|20.18|20.23|20.18|1
1731826430000|2024-11-17 06:53:50|20.22|20.17|20.18|20.13|20.22|20.17|20.17|20.12|5
1731826440000|2024-11-17 06:54:00|20.17|20.12|20.16|20.11|20.17|20.12|20.14|20.09|14
1731826450000|2024-11-17 06:54:10|20.18|20.13|20.2|20.15|20.21|20.16|20.18|20.13|8
1731826460000|2024-11-17 06:54:20|20.19|20.14|20.16|20.11|20.19|20.14|20.16|20.11|8
1731826470000|2024-11-17 06:54:30|20.17|20.12|20.16|20.11|20.18|20.13|20.16|20.11|4
1731826480000|2024-11-17 06:54:40|20.17|20.12|20.16|20.11|20.17|20.12|20.16|20.11|6
1731826490000|2024-11-17 06:54:50|20.17|20.12|20.17|20.12|20.2|20.15|20.17|20.12|14
1731826500000|2024-11-17 06:55:00|20.16|20.11|20.08|20.03|20.17|20.12|20.05|20|14
1731826510000|2024-11-17 06:55:10|20.07|20.02|20.03|19.98|20.07|20.02|20.02|19.97|10
1731826520000|2024-11-17 06:55:20|20.02|19.97|20.04|19.99|20.04|19.99|20.02|19.97|9
1731826530000|2024-11-17 06:55:30|20.03|19.98|20.04|19.99|20.05|20|20.03|19.98|8
1731826550000|2024-11-17 06:55:50|20.03|19.98|20.02|19.97|20.03|19.98|20.02|19.97|2
1731826560000|2024-11-17 06:56:00|20.03|19.98|20.04|19.99|20.04|19.99|20.03|19.98|4
1731826570000|2024-11-17 06:56:10|20.03|19.98|19.99|19.94|20.03|19.98|19.99|19.94|5
1731826580000|2024-11-17 06:56:20|20|19.95|19.99|19.94|20|19.95|19.98|19.93|8
1731826590000|2024-11-17 06:56:30|20|19.95|20|19.95|20.01|19.96|19.99|19.94|6
1731826600000|2024-11-17 06:56:40|19.99|19.94|20|19.95|20|19.95|19.99|19.94|4
1731826610000|2024-11-17 06:56:50|19.99|19.94|20.02|19.97|20.02|19.97|19.99|19.94|4
1731826620000|2024-11-17 06:57:00|20.01|19.96|19.98|19.93|20.01|19.96|19.97|19.92|6
1731826630000|2024-11-17 06:57:10|19.97|19.92|19.97|19.92|19.98|19.93|19.97|19.92|3
1731826640000|2024-11-17 06:57:20|19.96|19.91|19.99|19.94|20.01|19.96|19.96|19.91|5
1731826650000|2024-11-17 06:57:30|19.98|19.93|20|19.95|20.01|19.96|19.98|19.93|13
1731826660000|2024-11-17 06:57:40|20.01|19.96|20.01|19.96|20.02|19.97|20|19.95|5
1731826670000|2024-11-17 06:57:50|20|19.95|20|19.95|20.01|19.96|20|19.95|3
1731826680000|2024-11-17 06:58:00|19.99|19.94|20.02|19.97|20.02|19.97|19.99|19.94|6
1731826690000|2024-11-17 06:58:10|20.01|19.96|20.01|19.96|20.02|19.97|20|19.95|5
1731826700000|2024-11-17 06:58:20|20|19.95|20.01|19.96|20.01|19.96|20|19.95|2
1731826710000|2024-11-17 06:58:30|20.02|19.97|20.07|20.02|20.07|20.02|20.01|19.96|8
1731826720000|2024-11-17 06:58:40|20.08|20.03|20.09|20.04|20.09|20.04|20.08|20.03|6
1731826730000|2024-11-17 06:58:50|20.1|20.05|20.1|20.05|20.1|20.05|20.1|20.05|1
1731826740000|2024-11-17 06:59:00|20.09|20.04|20.09|20.04|20.1|20.05|20.08|20.03|7
1731826750000|2024-11-17 06:59:10|20.08|20.03|20.06|20.01|20.08|20.03|20.05|20|4
1731826760000|2024-11-17 06:59:20|20.05|20|20.04|19.99|20.05|20|20.04|19.99|2
1731826770000|2024-11-17 06:59:30|20.03|19.98|20.03|19.98|20.03|19.98|20.03|19.98|1
1731826780000|2024-11-17 06:59:40|20.04|19.99|20.03|19.98|20.04|19.99|20.03|19.98|2
1731826790000|2024-11-17 06:59:50|20.04|19.99|20.04|19.99|20.06|20.01|20.03|19.98|9
1731826800000|2024-11-17 07:00:00|20.03|19.98|20.17|20.12|20.17|20.12|20.01|19.96|15
1731826810000|2024-11-17 07:00:10|20.16|20.11|20.13|20.08|20.16|20.11|20.12|20.07|11
1731826820000|2024-11-17 07:00:20|20.14|20.09|20.16|20.11|20.16|20.11|20.12|20.07|7
1731826830000|2024-11-17 07:00:30|20.15|20.1|20.08|20.03|20.15|20.1|20.08|20.03|12
1731826840000|2024-11-17 07:00:40|20.09|20.04|20.12|20.07|20.13|20.08|20.08|20.03|12
1731826850000|2024-11-17 07:00:50|20.11|20.06|20.14|20.09|20.14|20.09|20.11|20.06|6
1731826860000|2024-11-17 07:01:00|20.13|20.08|20.12|20.07|20.15|20.1|20.12|20.07|8
1731826870000|2024-11-17 07:01:10|20.13|20.08|20.15|20.1|20.16|20.11|20.12|20.07|11
1731826880000|2024-11-17 07:01:20|20.16|20.11|20.17|20.12|20.17|20.12|20.15|20.1|6
1731826890000|2024-11-17 07:01:30|20.16|20.11|20.17|20.12|20.18|20.13|20.16|20.11|18
1731826900000|2024-11-17 07:01:40|20.18|20.13|20.2|20.15|20.2|20.15|20.18|20.13|5
1731826910000|2024-11-17 07:01:50|20.21|20.16|20.23|20.18|20.24|20.19|20.2|20.15|11
1731826920000|2024-11-17 07:02:00|20.24|20.19|20.24|20.19|20.24|20.19|20.19|20.14|15
1731826930000|2024-11-17 07:02:10|20.25|20.2|20.22|20.17|20.25|20.2|20.22|20.17|4
1731826940000|2024-11-17 07:02:20|20.21|20.16|20.21|20.16|20.22|20.17|20.21|20.16|9
1731826950000|2024-11-17 07:02:30|20.2|20.15|20.18|20.13|20.2|20.15|20.18|20.13|5
1731826960000|2024-11-17 07:02:40|20.17|20.12|20.18|20.13|20.19|20.14|20.17|20.12|4
1731826970000|2024-11-17 07:02:50|20.19|20.14|20.25|20.2|20.25|20.2|20.19|20.14|7
1731826980000|2024-11-17 07:03:00|20.26|20.21|20.26|20.21|20.26|20.21|20.24|20.19|7
1731826990000|2024-11-17 07:03:10|20.27|20.22|20.29|20.24|20.3|20.25|20.27|20.22|7
1731827000000|2024-11-17 07:03:20|20.28|20.23|20.25|20.2|20.28|20.23|20.25|20.2|8
1731827010000|2024-11-17 07:03:30|20.26|20.21|20.27|20.22|20.27|20.22|20.25|20.2|4
1731827020000|2024-11-17 07:03:40|20.28|20.23|20.29|20.24|20.3|20.25|20.28|20.23|6
1731827030000|2024-11-17 07:03:50|20.3|20.25|20.31|20.26|20.31|20.26|20.3|20.25|2
1731827040000|2024-11-17 07:04:00|20.32|20.27|20.29|20.24|20.32|20.27|20.29|20.24|4
1731827050000|2024-11-17 07:04:10|20.3|20.25|20.28|20.23|20.3|20.25|20.27|20.22|7
1731827060000|2024-11-17 07:04:20|20.27|20.22|20.28|20.23|20.28|20.23|20.27|20.22|2
1731827070000|2024-11-17 07:04:30|20.27|20.22|20.26|20.21|20.27|20.22|20.25|20.2|4
1731827080000|2024-11-17 07:04:40|20.25|20.2|20.26|20.21|20.27|20.22|20.25|20.2|10
1731827090000|2024-11-17 07:04:50|20.27|20.22|20.29|20.24|20.31|20.26|20.27|20.22|6
1731827100000|2024-11-17 07:05:00|20.27|20.22|20.27|20.22|20.27|20.22|20.26|20.21|3
1731827110000|2024-11-17 07:05:10|20.28|20.23|20.32|20.27|20.33|20.28|20.27|20.22|15
1731827120000|2024-11-17 07:05:20|20.33|20.28|20.34|20.29|20.34|20.29|20.32|20.27|8
1731827130000|2024-11-17 07:05:30|20.35|20.3|20.37|20.32|20.37|20.32|20.35|20.3|7
1731827140000|2024-11-17 07:05:40|20.36|20.31|20.38|20.33|20.39|20.34|20.36|20.31|9
1731827150000|2024-11-17 07:05:50|20.39|20.34|20.4|20.35|20.4|20.35|20.38|20.33|12
1731827160000|2024-11-17 07:06:00|20.41|20.36|20.41|20.36|20.42|20.37|20.4|20.35|5
1731827170000|2024-11-17 07:06:10|20.42|20.37|20.43|20.38|20.43|20.38|20.42|20.37|6
1731827180000|2024-11-17 07:06:20|20.44|20.39|20.44|20.39|20.44|20.39|20.43|20.38|7
1731827190000|2024-11-17 07:06:30|20.43|20.38|20.44|20.39|20.45|20.4|20.42|20.37|10
1731827200000|2024-11-17 07:06:40|20.45|20.4|20.49|20.44|20.49|20.44|20.44|20.39|6
1731827210000|2024-11-17 07:06:50|20.5|20.45|20.51|20.46|20.54|20.49|20.5|20.45|21
1731827220000|2024-11-17 07:07:00|20.52|20.47|20.55|20.5|20.55|20.5|20.48|20.43|18
1731827230000|2024-11-17 07:07:10|20.54|20.49|20.54|20.49|20.54|20.49|20.52|20.47|7
1731827240000|2024-11-17 07:07:20|20.53|20.48|20.56|20.51|20.57|20.52|20.53|20.48|10
1731827250000|2024-11-17 07:07:30|20.55|20.5|20.54|20.49|20.55|20.5|20.53|20.48|8
1731827260000|2024-11-17 07:07:40|20.53|20.48|20.51|20.46|20.53|20.48|20.51|20.46|3
1731827270000|2024-11-17 07:07:50|20.5|20.45|20.49|20.44|20.53|20.48|20.49|20.44|7
1731827280000|2024-11-17 07:08:00|20.48|20.43|20.48|20.43|20.48|20.43|20.43|20.38|17
1731827290000|2024-11-17 07:08:10|20.49|20.44|20.43|20.38|20.49|20.44|20.43|20.38|11
1731827300000|2024-11-17 07:08:20|20.44|20.39|20.44|20.39|20.45|20.4|20.39|20.34|14
1731827310000|2024-11-17 07:08:30|20.43|20.38|20.39|20.34|20.44|20.39|20.39|20.34|10
1731827320000|2024-11-17 07:08:40|20.4|20.35|20.44|20.39|20.44|20.39|20.39|20.34|13
1731827330000|2024-11-17 07:08:50|20.43|20.38|20.42|20.37|20.44|20.39|20.42|20.37|12
1731827340000|2024-11-17 07:09:00|20.41|20.36|20.36|20.31|20.42|20.37|20.36|20.31|10
1731827350000|2024-11-17 07:09:10|20.37|20.32|20.36|20.31|20.38|20.33|20.35|20.3|12
1731827360000|2024-11-17 07:09:20|20.35|20.3|20.32|20.27|20.35|20.3|20.32|20.27|6
1731827370000|2024-11-17 07:09:30|20.33|20.28|20.33|20.28|20.34|20.29|20.32|20.27|5
1731827380000|2024-11-17 07:09:40|20.34|20.29|20.35|20.3|20.35|20.3|20.33|20.28|4
1731827390000|2024-11-17 07:09:50|20.34|20.29|20.34|20.29|20.38|20.33|20.34|20.29|12
1731827400000|2024-11-17 07:10:00|20.33|20.28|20.34|20.29|20.34|20.29|20.3|20.25|12
1731827410000|2024-11-17 07:10:10|20.33|20.28|20.34|20.29|20.35|20.3|20.32|20.27|8
1731827420000|2024-11-17 07:10:20|20.35|20.3|20.34|20.29|20.36|20.31|20.33|20.28|11
1731827430000|2024-11-17 07:10:30|20.33|20.28|20.3|20.25|20.33|20.28|20.3|20.25|6
1731827440000|2024-11-17 07:10:40|20.29|20.24|20.29|20.24|20.3|20.25|20.29|20.24|9
1731827450000|2024-11-17 07:10:50|20.3|20.25|20.36|20.31|20.36|20.31|20.3|20.25|9
1731827460000|2024-11-17 07:11:00|20.37|20.32|20.34|20.29|20.37|20.32|20.33|20.28|8
1731827470000|2024-11-17 07:11:10|20.35|20.3|20.41|20.36|20.41|20.36|20.35|20.3|10
1731827480000|2024-11-17 07:11:20|20.42|20.37|20.35|20.3|20.42|20.37|20.35|20.3|8
1731827490000|2024-11-17 07:11:30|20.36|20.31|20.34|20.29|20.36|20.31|20.34|20.29|9
1731827500000|2024-11-17 07:11:40|20.35|20.3|20.38|20.33|20.38|20.33|20.35|20.3|6
1731827510000|2024-11-17 07:11:50|20.37|20.32|20.41|20.36|20.41|20.36|20.35|20.3|11
1731827520000|2024-11-17 07:12:00|20.4|20.35|20.4|20.35|20.4|20.35|20.37|20.32|9
1731827530000|2024-11-17 07:12:10|20.41|20.36|20.4|20.35|20.43|20.38|20.4|20.35|12
1731827540000|2024-11-17 07:12:20|20.41|20.36|20.45|20.4|20.46|20.41|20.4|20.35|9
1731827550000|2024-11-17 07:12:30|20.44|20.39|20.42|20.37|20.45|20.4|20.42|20.37|11
1731827560000|2024-11-17 07:12:40|20.41|20.36|20.39|20.34|20.43|20.38|20.39|20.34|9
1731827570000|2024-11-17 07:12:50|20.38|20.33|20.34|20.29|20.39|20.34|20.34|20.29|10
1731827580000|2024-11-17 07:13:00|20.33|20.28|20.34|20.29|20.34|20.29|20.31|20.26|8
1731827590000|2024-11-17 07:13:10|20.33|20.28|20.33|20.28|20.35|20.3|20.32|20.27|11
1731827600000|2024-11-17 07:13:20|20.32|20.27|20.32|20.27|20.32|20.27|20.31|20.26|11
1731827610000|2024-11-17 07:13:30|20.33|20.28|20.31|20.26|20.33|20.28|20.3|20.25|5
1731827620000|2024-11-17 07:13:40|20.3|20.25|20.29|20.24|20.3|20.25|20.29|20.24|8
1731827630000|2024-11-17 07:13:50|20.28|20.23|20.28|20.23|20.28|20.23|20.28|20.23|1
1731827640000|2024-11-17 07:14:00|20.27|20.22|20.28|20.23|20.32|20.27|20.27|20.22|10
1731827650000|2024-11-17 07:14:10|20.27|20.22|20.25|20.2|20.27|20.22|20.25|20.2|5
1731827660000|2024-11-17 07:14:20|20.26|20.21|20.26|20.21|20.27|20.22|20.25|20.2|5
1731827670000|2024-11-17 07:14:30|20.25|20.2|20.22|20.17|20.25|20.2|20.22|20.17|6
1731827680000|2024-11-17 07:14:40|20.21|20.16|20.2|20.15|20.21|20.16|20.2|20.15|4
1731827690000|2024-11-17 07:14:50|20.19|20.14|20.15|20.1|20.19|20.14|20.15|20.1|13
1731827700000|2024-11-17 07:15:00|20.16|20.11|20.15|20.1|20.16|20.11|20.14|20.09|6
1731827710000|2024-11-17 07:15:10|20.16|20.11|20.15|20.1|20.16|20.11|20.14|20.09|6
1731827720000|2024-11-17 07:15:20|20.14|20.09|20.14|20.09|20.15|20.1|20.13|20.08|7
1731827730000|2024-11-17 07:15:30|20.13|20.08|20.13|20.08|20.13|20.08|20.13|20.08|1
1731827740000|2024-11-17 07:15:40|20.12|20.07|20.12|20.07|20.12|20.07|20.11|20.06|3
1731827750000|2024-11-17 07:15:50|20.13|20.08|20.15|20.1|20.17|20.12|20.12|20.07|8
1731827760000|2024-11-17 07:16:00|20.16|20.11|20.17|20.12|20.19|20.14|20.16|20.11|10
1731827770000|2024-11-17 07:16:10|20.15|20.1|20.22|20.17|20.22|20.17|20.15|20.1|12
1731827780000|2024-11-17 07:16:20|20.23|20.18|20.25|20.2|20.26|20.21|20.22|20.17|15
1731827790000|2024-11-17 07:16:30|20.26|20.21|20.26|20.21|20.27|20.22|20.24|20.19|11
1731827800000|2024-11-17 07:16:40|20.27|20.22|20.3|20.25|20.32|20.27|20.26|20.21|15
1731827810000|2024-11-17 07:16:50|20.31|20.26|20.32|20.27|20.34|20.29|20.31|20.26|7
1731827820000|2024-11-17 07:17:00|20.31|20.26|20.32|20.27|20.34|20.29|20.31|20.26|10
1731827830000|2024-11-17 07:17:10|20.31|20.26|20.33|20.28|20.33|20.28|20.3|20.25|7
1731827840000|2024-11-17 07:17:20|20.32|20.27|20.33|20.28|20.35|20.3|20.31|20.26|10
1731827850000|2024-11-17 07:17:30|20.34|20.29|20.28|20.23|20.34|20.29|20.28|20.23|9
1731827860000|2024-11-17 07:17:40|20.29|20.24|20.29|20.24|20.3|20.25|20.29|20.24|3
1731827870000|2024-11-17 07:17:50|20.28|20.23|20.27|20.22|20.28|20.23|20.27|20.22|4
1731827880000|2024-11-17 07:18:00|20.25|20.2|20.21|20.16|20.25|20.2|20.2|20.15|11
1731827890000|2024-11-17 07:18:10|20.2|20.15|20.2|20.15|20.22|20.17|20.2|20.15|7
1731827900000|2024-11-17 07:18:20|20.21|20.16|20.24|20.19|20.24|20.19|20.2|20.15|10
1731827910000|2024-11-17 07:18:30|20.25|20.2|20.24|20.19|20.25|20.2|20.23|20.18|6
1731827920000|2024-11-17 07:18:40|20.25|20.2|20.28|20.23|20.28|20.23|20.25|20.2|4
1731827930000|2024-11-17 07:18:50|20.29|20.24|20.25|20.2|20.29|20.24|20.25|20.2|7
1731827940000|2024-11-17 07:19:00|20.26|20.21|20.27|20.22|20.3|20.25|20.26|20.21|8
1731827950000|2024-11-17 07:19:10|20.28|20.23|20.27|20.22|20.28|20.23|20.27|20.22|4
1731827960000|2024-11-17 07:19:20|20.28|20.23|20.26|20.21|20.28|20.23|20.26|20.21|3
1731827970000|2024-11-17 07:19:30|20.25|20.2|20.29|20.24|20.29|20.24|20.25|20.2|9
1731827980000|2024-11-17 07:19:40|20.3|20.25|20.31|20.26|20.33|20.28|20.29|20.24|12
1731827990000|2024-11-17 07:19:50|20.32|20.27|20.39|20.34|20.39|20.34|20.32|20.27|13
1731828000000|2024-11-17 07:20:00|20.38|20.33|20.39|20.34|20.39|20.34|20.38|20.33|2
1731828010000|2024-11-17 07:20:10|20.4|20.35|20.43|20.38|20.43|20.38|20.39|20.34|15
1731828020000|2024-11-17 07:20:20|20.42|20.37|20.43|20.38|20.43|20.38|20.42|20.37|6
1731828030000|2024-11-17 07:20:30|20.44|20.39|20.45|20.4|20.45|20.4|20.44|20.39|6
1731828040000|2024-11-17 07:20:40|20.46|20.41|20.46|20.41|20.46|20.41|20.45|20.4|5
1731828050000|2024-11-17 07:20:50|20.47|20.42|20.65|20.6|20.65|20.6|20.47|20.42|15
1731828060000|2024-11-17 07:21:00|20.64|20.59|20.58|20.53|20.65|20.6|20.57|20.52|11
1731828070000|2024-11-17 07:21:10|20.57|20.52|20.55|20.5|20.59|20.54|20.53|20.48|12
1731828080000|2024-11-17 07:21:20|20.56|20.51|20.57|20.52|20.57|20.52|20.56|20.51|2
1731828090000|2024-11-17 07:21:30|20.56|20.51|20.53|20.48|20.57|20.52|20.52|20.47|10
1731828100000|2024-11-17 07:21:40|20.52|20.47|20.53|20.48|20.54|20.49|20.52|20.47|10
1731828110000|2024-11-17 07:21:50|20.52|20.47|20.53|20.48|20.54|20.49|20.52|20.47|4
1731828120000|2024-11-17 07:22:00|20.52|20.47|20.49|20.44|20.52|20.47|20.49|20.44|10
1731828130000|2024-11-17 07:22:10|20.48|20.43|20.47|20.42|20.49|20.44|20.46|20.41|8
1731828140000|2024-11-17 07:22:20|20.46|20.41|20.44|20.39|20.47|20.42|20.43|20.38|16
1731828150000|2024-11-17 07:22:30|20.43|20.38|20.43|20.38|20.44|20.39|20.42|20.37|5
1731828160000|2024-11-17 07:22:40|20.44|20.39|20.44|20.39|20.45|20.4|20.43|20.38|5
1731828170000|2024-11-17 07:22:50|20.43|20.38|20.41|20.36|20.45|20.4|20.41|20.36|13
1731828180000|2024-11-17 07:23:00|20.4|20.35|20.39|20.34|20.44|20.39|20.37|20.32|17
1731828190000|2024-11-17 07:23:10|20.4|20.35|20.4|20.35|20.4|20.35|20.39|20.34|13
1731828200000|2024-11-17 07:23:20|20.39|20.34|20.4|20.35|20.4|20.35|20.39|20.34|6
1731828210000|2024-11-17 07:23:30|20.41|20.36|20.4|20.35|20.42|20.37|20.4|20.35|6
1731828220000|2024-11-17 07:23:40|20.41|20.36|20.44|20.39|20.45|20.4|20.41|20.36|6
1731828230000|2024-11-17 07:23:50|20.43|20.38|20.46|20.41|20.48|20.43|20.42|20.37|12
1731828240000|2024-11-17 07:24:00|20.45|20.4|20.45|20.4|20.46|20.41|20.45|20.4|5
1731828250000|2024-11-17 07:24:10|20.46|20.41|20.48|20.43|20.48|20.43|20.44|20.39|13
1731828260000|2024-11-17 07:24:20|20.49|20.44|20.51|20.46|20.51|20.46|20.48|20.43|5
1731828270000|2024-11-17 07:24:30|20.5|20.45|20.5|20.45|20.51|20.46|20.49|20.44|7
1731828280000|2024-11-17 07:24:40|20.51|20.46|20.54|20.49|20.55|20.5|20.51|20.46|8
1731828290000|2024-11-17 07:24:50|20.56|20.51|20.52|20.47|20.56|20.51|20.52|20.47|11
1731828300000|2024-11-17 07:25:00|20.51|20.46|20.49|20.44|20.51|20.46|20.48|20.43|8
1731828310000|2024-11-17 07:25:10|20.48|20.43|20.49|20.44|20.49|20.44|20.48|20.43|4
1731828320000|2024-11-17 07:25:20|20.5|20.45|20.49|20.44|20.5|20.45|20.48|20.43|6
1731828330000|2024-11-17 07:25:30|20.5|20.45|20.47|20.42|20.55|20.5|20.47|20.42|12
1731828340000|2024-11-17 07:25:40|20.46|20.41|20.42|20.37|20.46|20.41|20.41|20.36|17
1731828350000|2024-11-17 07:25:50|20.43|20.38|20.45|20.4|20.46|20.41|20.42|20.37|7
1731828360000|2024-11-17 07:26:00|20.44|20.39|20.42|20.37|20.44|20.39|20.41|20.36|13
1731828370000|2024-11-17 07:26:10|20.41|20.36|20.35|20.3|20.41|20.36|20.35|20.3|6
1731828380000|2024-11-17 07:26:20|20.36|20.31|20.38|20.33|20.38|20.33|20.34|20.29|9
1731828390000|2024-11-17 07:26:30|20.36|20.31|20.35|20.3|20.37|20.32|20.35|20.3|6
1731828400000|2024-11-17 07:26:40|20.34|20.29|20.33|20.28|20.34|20.29|20.33|20.28|2
1731828410000|2024-11-17 07:26:50|20.34|20.29|20.33|20.28|20.34|20.29|20.32|20.27|6
1731828420000|2024-11-17 07:27:00|20.32|20.27|20.31|20.26|20.32|20.27|20.3|20.25|6
1731828430000|2024-11-17 07:27:10|20.3|20.25|20.31|20.26|20.31|20.26|20.29|20.24|6
1731828440000|2024-11-17 07:27:20|20.3|20.25|20.3|20.25|20.32|20.27|20.29|20.24|8
1731828450000|2024-11-17 07:27:30|20.31|20.26|20.31|20.26|20.32|20.27|20.3|20.25|7
1731828460000|2024-11-17 07:27:40|20.3|20.25|20.31|20.26|20.31|20.26|20.3|20.25|6
1731828470000|2024-11-17 07:27:50|20.32|20.27|20.31|20.26|20.34|20.29|20.31|20.26|6
1731828480000|2024-11-17 07:28:00|20.3|20.25|20.3|20.25|20.32|20.27|20.29|20.24|9
1731828490000|2024-11-17 07:28:10|20.29|20.24|20.29|20.24|20.31|20.26|20.28|20.23|7
1731828500000|2024-11-17 07:28:20|20.28|20.23|20.29|20.24|20.29|20.24|20.28|20.23|6
1731828510000|2024-11-17 07:28:30|20.28|20.23|20.26|20.21|20.29|20.24|20.26|20.21|5
1731828520000|2024-11-17 07:28:40|20.27|20.22|20.26|20.21|20.27|20.22|20.26|20.21|2
1731828530000|2024-11-17 07:28:50|20.27|20.22|20.27|20.22|20.27|20.22|20.26|20.21|3
1731828540000|2024-11-17 07:29:00|20.26|20.21|20.26|20.21|20.26|20.21|20.25|20.2|3
1731828550000|2024-11-17 07:29:10|20.27|20.22|20.25|20.2|20.28|20.23|20.25|20.2|5
1731828560000|2024-11-17 07:29:20|20.24|20.19|20.25|20.2|20.25|20.2|20.24|20.19|2
1731828570000|2024-11-17 07:29:30|20.26|20.21|20.27|20.22|20.27|20.22|20.26|20.21|2
1731828590000|2024-11-17 07:29:50|20.26|20.21|20.24|20.19|20.26|20.21|20.23|20.18|7
1731828600000|2024-11-17 07:30:00|20.23|20.18|20.16|20.11|20.23|20.18|20.16|20.11|8
1731828610000|2024-11-17 07:30:10|20.15|20.1|20.13|20.08|20.15|20.1|20.12|20.07|5
1731828620000|2024-11-17 07:30:20|20.12|20.07|20.11|20.06|20.13|20.08|20.11|20.06|8
1731828630000|2024-11-17 07:30:30|20.09|20.04|20.12|20.07|20.13|20.08|20.08|20.03|10
1731828640000|2024-11-17 07:30:40|20.11|20.06|20.12|20.07|20.12|20.07|20.11|20.06|8
1731828650000|2024-11-17 07:30:50|20.11|20.06|20.13|20.08|20.13|20.08|20.11|20.06|9
1731828660000|2024-11-17 07:31:00|20.12|20.07|20.15|20.1|20.16|20.11|20.11|20.06|10
1731828670000|2024-11-17 07:31:10|20.16|20.11|20.16|20.11|20.17|20.12|20.14|20.09|9
1731828680000|2024-11-17 07:31:20|20.17|20.12|20.17|20.12|20.19|20.14|20.17|20.12|11
1731828690000|2024-11-17 07:31:30|20.16|20.11|20.16|20.11|20.17|20.12|20.14|20.09|15
1731828700000|2024-11-17 07:31:40|20.17|20.12|20.16|20.11|20.18|20.13|20.15|20.1|8
1731828710000|2024-11-17 07:31:50|20.17|20.12|20.17|20.12|20.17|20.12|20.16|20.11|3
1731828720000|2024-11-17 07:32:00|20.16|20.11|20.18|20.13|20.18|20.13|20.15|20.1|7
1731828730000|2024-11-17 07:32:10|20.19|20.14|20.14|20.09|20.19|20.14|20.13|20.08|10
1731828740000|2024-11-17 07:32:20|20.13|20.08|20.1|20.05|20.14|20.09|20.1|20.05|14
1731828750000|2024-11-17 07:32:30|20.11|20.06|20.11|20.06|20.11|20.06|20.09|20.04|7
1731828760000|2024-11-17 07:32:40|20.12|20.07|20.12|20.07|20.13|20.08|20.12|20.07|11
1731828770000|2024-11-17 07:32:50|20.13|20.08|20.15|20.1|20.17|20.12|20.13|20.08|10
1731828780000|2024-11-17 07:33:00|20.16|20.11|20.19|20.14|20.2|20.15|20.16|20.11|9
1731828790000|2024-11-17 07:33:10|20.2|20.15|20.19|20.14|20.21|20.16|20.18|20.13|10
1731828800000|2024-11-17 07:33:20|20.2|20.15|20.2|20.15|20.2|20.15|20.19|20.14|3
1731828810000|2024-11-17 07:33:30|20.19|20.14|20.15|20.1|20.19|20.14|20.15|20.1|5
1731828820000|2024-11-17 07:33:40|20.16|20.11|20.17|20.12|20.17|20.12|20.16|20.11|4
1731828830000|2024-11-17 07:33:50|20.16|20.11|20.16|20.11|20.17|20.12|20.16|20.11|3
1731828840000|2024-11-17 07:34:00|20.17|20.12|20.18|20.13|20.22|20.17|20.17|20.12|10
1731828850000|2024-11-17 07:34:10|20.19|20.14|20.17|20.12|20.2|20.15|20.16|20.11|13
1731828860000|2024-11-17 07:34:20|20.16|20.11|20.14|20.09|20.16|20.11|20.14|20.09|3
1731828870000|2024-11-17 07:34:30|20.13|20.08|20.09|20.04|20.13|20.08|20.09|20.04|7
1731828880000|2024-11-17 07:34:40|20.08|20.03|20.09|20.04|20.09|20.04|20.08|20.03|4
1731828890000|2024-11-17 07:34:50|20.08|20.03|20.08|20.03|20.09|20.04|20.08|20.03|3
1731828900000|2024-11-17 07:35:00|20.09|20.04|20.11|20.06|20.12|20.07|20.09|20.04|11
1731828910000|2024-11-17 07:35:10|20.1|20.05|20.09|20.04|20.1|20.05|20.09|20.04|2
1731828920000|2024-11-17 07:35:20|20.1|20.05|20.11|20.06|20.13|20.08|20.09|20.04|10
1731828930000|2024-11-17 07:35:30|20.1|20.05|20.11|20.06|20.12|20.07|20.1|20.05|4
1731828940000|2024-11-17 07:35:40|20.1|20.05|20.08|20.03|20.1|20.05|20.08|20.03|13
1731828950000|2024-11-17 07:35:50|20.09|20.04|20.1|20.05|20.1|20.05|20.08|20.03|4
1731828960000|2024-11-17 07:36:00|20.09|20.04|20.15|20.1|20.15|20.1|20.09|20.04|14
1731828970000|2024-11-17 07:36:10|20.14|20.09|20.15|20.1|20.15|20.1|20.14|20.09|10
1731828980000|2024-11-17 07:36:20|20.14|20.09|20.16|20.11|20.17|20.12|20.14|20.09|9
1731828990000|2024-11-17 07:36:30|20.15|20.1|20.18|20.13|20.19|20.14|20.15|20.1|10
1731829000000|2024-11-17 07:36:40|20.19|20.14|20.16|20.11|20.19|20.14|20.16|20.11|10
1731829010000|2024-11-17 07:36:50|20.17|20.12|20.17|20.12|20.18|20.13|20.16|20.11|9
1731829020000|2024-11-17 07:37:00|20.16|20.11|20.2|20.15|20.2|20.15|20.16|20.11|9
1731829030000|2024-11-17 07:37:10|20.21|20.16|20.21|20.16|20.22|20.17|20.21|20.16|3
1731829040000|2024-11-17 07:37:20|20.22|20.17|20.21|20.16|20.22|20.17|20.21|20.16|2
1731829050000|2024-11-17 07:37:30|20.2|20.15|20.17|20.12|20.21|20.16|20.16|20.11|12
1731829060000|2024-11-17 07:37:40|20.18|20.13|20.18|20.13|20.18|20.13|20.17|20.12|5
1731829070000|2024-11-17 07:37:50|20.19|20.14|20.2|20.15|20.21|20.16|20.19|20.14|8
1731829080000|2024-11-17 07:38:00|20.19|20.14|20.2|20.15|20.21|20.16|20.19|20.14|6
1731829090000|2024-11-17 07:38:10|20.19|20.14|20.19|20.14|20.21|20.16|20.19|20.14|7
1731829100000|2024-11-17 07:38:20|20.2|20.15|20.22|20.17|20.22|20.17|20.2|20.15|3
1731829110000|2024-11-17 07:38:30|20.23|20.18|20.22|20.17|20.23|20.18|20.21|20.16|4
1731829120000|2024-11-17 07:38:40|20.23|20.18|20.22|20.17|20.23|20.18|20.22|20.17|2
1731829130000|2024-11-17 07:38:50|20.21|20.16|20.2|20.15|20.21|20.16|20.15|20.1|14
1731829140000|2024-11-17 07:39:00|20.19|20.14|20.22|20.17|20.22|20.17|20.19|20.14|6
1731829150000|2024-11-17 07:39:10|20.21|20.16|20.21|20.16|20.22|20.17|20.21|20.16|5
1731829160000|2024-11-17 07:39:20|20.2|20.15|20.2|20.15|20.21|20.16|20.2|20.15|3
1731829170000|2024-11-17 07:39:30|20.21|20.16|20.18|20.13|20.21|20.16|20.16|20.11|11
1731829180000|2024-11-17 07:39:40|20.17|20.12|20.16|20.11|20.17|20.12|20.15|20.1|6
1731829190000|2024-11-17 07:39:50|20.15|20.1|20.17|20.12|20.17|20.12|20.15|20.1|3
1731829200000|2024-11-17 07:40:00|20.18|20.13|20.16|20.11|20.18|20.13|20.16|20.11|3
1731829210000|2024-11-17 07:40:10|20.15|20.1|20.16|20.11|20.17|20.12|20.15|20.1|4
1731829220000|2024-11-17 07:40:20|20.17|20.12|20.17|20.12|20.17|20.12|20.16|20.11|3
1731829230000|2024-11-17 07:40:30|20.18|20.13|20.15|20.1|20.2|20.15|20.15|20.1|12
1731829240000|2024-11-17 07:40:40|20.16|20.11|20.18|20.13|20.19|20.14|20.16|20.11|5
1731829250000|2024-11-17 07:40:50|20.17|20.12|20.2|20.15|20.2|20.15|20.17|20.12|8
1731829260000|2024-11-17 07:41:00|20.21|20.16|20.21|20.16|20.21|20.16|20.19|20.14|5
1731829270000|2024-11-17 07:41:10|20.2|20.15|20.17|20.12|20.2|20.15|20.16|20.11|12
1731829280000|2024-11-17 07:41:20|20.18|20.13|20.15|20.1|20.18|20.13|20.14|20.09|6
1731829290000|2024-11-17 07:41:30|20.14|20.09|20.15|20.1|20.15|20.1|20.14|20.09|4
1731829300000|2024-11-17 07:41:40|20.16|20.11|20.18|20.13|20.2|20.15|20.16|20.11|6
1731829310000|2024-11-17 07:41:50|20.19|20.14|20.24|20.19|20.24|20.19|20.18|20.13|9
1731829320000|2024-11-17 07:42:00|20.25|20.2|20.26|20.21|20.27|20.22|20.25|20.2|8
1731829330000|2024-11-17 07:42:10|20.27|20.22|20.26|20.21|20.27|20.22|20.24|20.19|10
1731829340000|2024-11-17 07:42:20|20.25|20.2|20.26|20.21|20.26|20.21|20.25|20.2|6
1731829350000|2024-11-17 07:42:30|20.25|20.2|20.26|20.21|20.26|20.21|20.24|20.19|6
1731829360000|2024-11-17 07:42:40|20.25|20.2|20.26|20.21|20.26|20.21|20.24|20.19|6
1731829370000|2024-11-17 07:42:50|20.25|20.2|20.24|20.19|20.25|20.2|20.24|20.19|6
1731829380000|2024-11-17 07:43:00|20.23|20.18|20.26|20.21|20.27|20.22|20.23|20.18|8
1731829390000|2024-11-17 07:43:10|20.27|20.22|20.3|20.25|20.31|20.26|20.26|20.21|10
1731829400000|2024-11-17 07:43:20|20.29|20.24|20.3|20.25|20.31|20.26|20.29|20.24|6
1731829410000|2024-11-17 07:43:30|20.29|20.24|20.28|20.23|20.29|20.24|20.27|20.22|6
1731829420000|2024-11-17 07:43:40|20.27|20.22|20.23|20.18|20.27|20.22|20.23|20.18|7
1731829430000|2024-11-17 07:43:50|20.24|20.19|20.19|20.14|20.24|20.19|20.19|20.14|10
1731829440000|2024-11-17 07:44:00|20.2|20.15|20.14|20.09|20.2|20.15|20.13|20.08|11
1731829450000|2024-11-17 07:44:10|20.15|20.1|20.16|20.11|20.16|20.11|20.14|20.09|4
1731829460000|2024-11-17 07:44:20|20.17|20.12|20.16|20.11|20.17|20.12|20.15|20.1|8
1731829470000|2024-11-17 07:44:30|20.15|20.1|20.2|20.15|20.2|20.15|20.15|20.1|6
1731829480000|2024-11-17 07:44:40|20.19|20.14|20.14|20.09|20.19|20.14|20.14|20.09|7
1731829490000|2024-11-17 07:44:50|20.15|20.1|20.18|20.13|20.18|20.13|20.14|20.09|5
1731829500000|2024-11-17 07:45:00|20.17|20.12|20.15|20.1|20.18|20.13|20.15|20.1|7
1731829510000|2024-11-17 07:45:10|20.14|20.09|20.13|20.08|20.14|20.09|20.12|20.07|4
1731829520000|2024-11-17 07:45:20|20.14|20.09|20.16|20.11|20.17|20.12|20.14|20.09|7
1731829530000|2024-11-17 07:45:30|20.17|20.12|20.2|20.15|20.2|20.15|20.17|20.12|4
1731829540000|2024-11-17 07:45:40|20.21|20.16|20.25|20.2|20.26|20.21|20.21|20.16|7
1731829550000|2024-11-17 07:45:50|20.26|20.21|20.22|20.17|20.26|20.21|20.21|20.16|18
1731829560000|2024-11-17 07:46:00|20.21|20.16|20.24|20.19|20.24|20.19|20.2|20.15|12
1731829570000|2024-11-17 07:46:10|20.23|20.18|20.22|20.17|20.23|20.18|20.21|20.16|4
1731829580000|2024-11-17 07:46:20|20.21|20.16|20.16|20.11|20.22|20.17|20.16|20.11|10
1731829590000|2024-11-17 07:46:30|20.15|20.1|20.15|20.1|20.16|20.11|20.14|20.09|7
1731829600000|2024-11-17 07:46:40|20.16|20.11|20.16|20.11|20.16|20.11|20.15|20.1|3
1731829610000|2024-11-17 07:46:50|20.15|20.1|20.13|20.08|20.16|20.11|20.13|20.08|9
1731829620000|2024-11-17 07:47:00|20.14|20.09|20.18|20.13|20.2|20.15|20.14|20.09|12
1731829630000|2024-11-17 07:47:10|20.17|20.12|20.16|20.11|20.17|20.12|20.15|20.1|8
1731829640000|2024-11-17 07:47:20|20.15|20.1|20.14|20.09|20.15|20.1|20.14|20.09|4
1731829650000|2024-11-17 07:47:30|20.13|20.08|20.14|20.09|20.15|20.1|20.13|20.08|4
1731829660000|2024-11-17 07:47:40|20.15|20.1|20.14|20.09|20.15|20.1|20.14|20.09|2
1731829670000|2024-11-17 07:47:50|20.13|20.08|20.15|20.1|20.15|20.1|20.13|20.08|3
1731829680000|2024-11-17 07:48:00|20.16|20.11|20.13|20.08|20.16|20.11|20.13|20.08|6
1731829690000|2024-11-17 07:48:10|20.11|20.06|20.06|20.01|20.11|20.06|20.06|20.01|12
1731829700000|2024-11-17 07:48:20|20.07|20.02|20.08|20.03|20.09|20.04|20.07|20.02|8
1731829710000|2024-11-17 07:48:30|20.07|20.02|20.01|19.96|20.09|20.04|20.01|19.96|11
1731829720000|2024-11-17 07:48:40|20.02|19.97|19.97|19.92|20.03|19.98|19.96|19.91|14
1731829730000|2024-11-17 07:48:50|19.98|19.93|19.96|19.91|19.98|19.93|19.95|19.9|9
1731829740000|2024-11-17 07:49:00|19.97|19.92|19.98|19.93|19.98|19.93|19.96|19.91|10
1731829750000|2024-11-17 07:49:10|19.97|19.92|19.98|19.93|19.98|19.93|19.97|19.92|6
1731829760000|2024-11-17 07:49:20|19.99|19.94|20|19.95|20|19.95|19.98|19.93|4
1731829770000|2024-11-17 07:49:30|19.99|19.94|19.98|19.93|20|19.95|19.97|19.92|11
1731829780000|2024-11-17 07:49:40|19.99|19.94|19.97|19.92|19.99|19.94|19.96|19.91|11
1731829790000|2024-11-17 07:49:50|19.96|19.91|19.96|19.91|19.97|19.92|19.96|19.91|7
1731829800000|2024-11-17 07:50:00|19.97|19.92|20|19.95|20.02|19.97|19.97|19.92|10
1731829810000|2024-11-17 07:50:10|19.99|19.94|20|19.95|20|19.95|19.99|19.94|4
1731829820000|2024-11-17 07:50:20|20.01|19.96|20.01|19.96|20.02|19.97|19.99|19.94|7
1731829830000|2024-11-17 07:50:30|20.02|19.97|20.06|20.01|20.07|20.02|20.01|19.96|13
1731829840000|2024-11-17 07:50:40|20.07|20.02|20.06|20.01|20.07|20.02|20.05|20|12
1731829850000|2024-11-17 07:50:50|20.07|20.02|20.08|20.03|20.09|20.04|20.07|20.02|6
1731829860000|2024-11-17 07:51:00|20.09|20.04|20.09|20.04|20.1|20.05|20.06|20.01|13
1731829870000|2024-11-17 07:51:10|20.08|20.03|20.1|20.05|20.1|20.05|20.07|20.02|5
1731829880000|2024-11-17 07:51:20|20.11|20.06|20.09|20.04|20.11|20.06|20.09|20.04|3
1731829890000|2024-11-17 07:51:30|20.08|20.03|20.04|19.99|20.08|20.03|20.04|19.99|11
1731829900000|2024-11-17 07:51:40|20.05|20|20.02|19.97|20.05|20|20.01|19.96|8
1731829910000|2024-11-17 07:51:50|20.01|19.96|20.01|19.96|20.01|19.96|19.99|19.94|7
1731829920000|2024-11-17 07:52:00|20.02|19.97|20.04|19.99|20.04|19.99|20.01|19.96|5
1731829930000|2024-11-17 07:52:10|20.05|20|20.08|20.03|20.08|20.03|20.05|20|8
1731829940000|2024-11-17 07:52:20|20.09|20.04|20.09|20.04|20.1|20.05|20.08|20.03|9
1731829950000|2024-11-17 07:52:30|20.08|20.03|20.1|20.05|20.11|20.06|20.08|20.03|7
1731829960000|2024-11-17 07:52:40|20.11|20.06|20.11|20.06|20.12|20.07|20.11|20.06|3
1731829970000|2024-11-17 07:52:50|20.1|20.05|20.11|20.06|20.12|20.07|20.1|20.05|6
1731829980000|2024-11-17 07:53:00|20.12|20.07|20.1|20.05|20.13|20.08|20.1|20.05|5
1731829990000|2024-11-17 07:53:10|20.11|20.06|20.1|20.05|20.12|20.07|20.1|20.05|4
1731830000000|2024-11-17 07:53:20|20.09|20.04|20.05|20|20.1|20.05|20.04|19.99|13
1731830010000|2024-11-17 07:53:30|20.06|20.01|20.05|20|20.06|20.01|20.04|19.99|4
1731830020000|2024-11-17 07:53:40|20.06|20.01|20.06|20.01|20.07|20.02|20.06|20.01|3
1731830030000|2024-11-17 07:53:50|20.07|20.02|20.06|20.01|20.07|20.02|20.06|20.01|8
1731830040000|2024-11-17 07:54:00|20.05|20|20.05|20|20.06|20.01|20.04|19.99|7
1731830050000|2024-11-17 07:54:10|20.04|19.99|20.04|19.99|20.05|20|20.04|19.99|7
1731830060000|2024-11-17 07:54:20|20.03|19.98|20.06|20.01|20.06|20.01|20.03|19.98|6
1731830070000|2024-11-17 07:54:30|20.05|20|20.06|20.01|20.07|20.02|20.05|20|4
1731830080000|2024-11-17 07:54:40|20.05|20|20.07|20.02|20.07|20.02|20.05|20|5
1731830090000|2024-11-17 07:54:50|20.08|20.03|20.09|20.04|20.09|20.04|20.07|20.02|6
1731830100000|2024-11-17 07:55:00|20.08|20.03|20.12|20.07|20.12|20.07|20.08|20.03|5
1731830110000|2024-11-17 07:55:10|20.11|20.06|20.09|20.04|20.11|20.06|20.07|20.02|11
1731830120000|2024-11-17 07:55:20|20.08|20.03|20.06|20.01|20.08|20.03|20.06|20.01|5
1731830130000|2024-11-17 07:55:30|20.07|20.02|20.06|20.01|20.07|20.02|20.05|20|8
1731830140000|2024-11-17 07:55:40|20.05|20|20.04|19.99|20.05|20|20.04|19.99|2
1731830150000|2024-11-17 07:55:50|20.05|20|20.04|19.99|20.05|20|20.03|19.98|6
1731830160000|2024-11-17 07:56:00|20.03|19.98|19.99|19.94|20.03|19.98|19.99|19.94|11
1731830170000|2024-11-17 07:56:10|19.97|19.92|19.98|19.93|19.99|19.94|19.97|19.92|8
1731830180000|2024-11-17 07:56:20|19.99|19.94|19.96|19.91|20|19.95|19.94|19.89|9
1731830190000|2024-11-17 07:56:30|19.95|19.9|19.95|19.9|19.95|19.9|19.94|19.89|7
1731830200000|2024-11-17 07:56:40|19.94|19.89|19.94|19.89|19.94|19.89|19.93|19.88|7
1731830210000|2024-11-17 07:56:50|19.95|19.9|19.94|19.89|19.95|19.9|19.94|19.89|6
1731830220000|2024-11-17 07:57:00|19.93|19.88|19.94|19.89|19.94|19.89|19.93|19.88|6
1731830230000|2024-11-17 07:57:10|19.93|19.88|19.93|19.88|19.94|19.89|19.93|19.88|9
1731830240000|2024-11-17 07:57:20|19.94|19.89|19.94|19.89|19.94|19.89|19.93|19.88|5
1731830250000|2024-11-17 07:57:30|19.95|19.9|19.98|19.93|19.98|19.93|19.95|19.9|4
1731830260000|2024-11-17 07:57:40|19.97|19.92|19.97|19.92|19.99|19.94|19.97|19.92|7
1731830270000|2024-11-17 07:57:50|19.98|19.93|19.96|19.91|19.98|19.93|19.96|19.91|11
1731830280000|2024-11-17 07:58:00|19.97|19.92|19.97|19.92|19.98|19.93|19.97|19.92|3
1731830290000|2024-11-17 07:58:10|19.96|19.91|19.97|19.92|19.97|19.92|19.94|19.89|12
1731830300000|2024-11-17 07:58:20|19.96|19.91|19.97|19.92|19.98|19.93|19.95|19.9|10
1731830310000|2024-11-17 07:58:30|19.98|19.93|19.99|19.94|19.99|19.94|19.96|19.91|8
1731830320000|2024-11-17 07:58:40|19.98|19.93|19.97|19.92|19.99|19.94|19.97|19.92|13
1731830330000|2024-11-17 07:58:50|19.98|19.93|19.97|19.92|20|19.95|19.97|19.92|10
1731830340000|2024-11-17 07:59:00|19.98|19.93|19.97|19.92|19.98|19.93|19.96|19.91|3
1731830350000|2024-11-17 07:59:10|19.98|19.93|19.95|19.9|19.98|19.93|19.95|19.9|8
1731830360000|2024-11-17 07:59:20|19.96|19.91|19.89|19.84|19.96|19.91|19.89|19.84|5
1731830370000|2024-11-17 07:59:30|19.88|19.83|19.9|19.85|19.9|19.85|19.87|19.82|13
1731830380000|2024-11-17 07:59:40|19.89|19.84|19.91|19.86|19.91|19.86|19.89|19.84|7
1731830390000|2024-11-17 07:59:50|19.9|19.85|19.92|19.87|19.92|19.87|19.9|19.85|7
1731830400000|2024-11-17 08:00:00|19.93|19.88|19.93|19.88|19.95|19.9|19.92|19.87|11
1731830410000|2024-11-17 08:00:10|19.92|19.87|19.9|19.85|19.92|19.87|19.89|19.84|5
1731830420000|2024-11-17 08:00:20|19.89|19.84|19.91|19.86|19.93|19.88|19.88|19.83|15
1731830430000|2024-11-17 08:00:30|19.9|19.85|19.91|19.86|19.91|19.86|19.9|19.85|4
1731830440000|2024-11-17 08:00:40|19.9|19.85|19.89|19.84|19.9|19.85|19.89|19.84|2
1731830450000|2024-11-17 08:00:50|19.88|19.83|19.88|19.83|19.88|19.83|19.88|19.83|1
1731830460000|2024-11-17 08:01:00|19.87|19.82|19.84|19.79|19.87|19.82|19.84|19.79|8
1731830470000|2024-11-17 08:01:10|19.83|19.78|19.82|19.77|19.84|19.79|19.82|19.77|10
1731830480000|2024-11-17 08:01:20|19.81|19.76|19.83|19.78|19.85|19.8|19.81|19.76|7
1731830490000|2024-11-17 08:01:30|19.82|19.77|19.8|19.75|19.82|19.77|19.78|19.73|10
1731830500000|2024-11-17 08:01:40|19.79|19.74|19.79|19.74|19.81|19.76|19.79|19.74|7
1731830510000|2024-11-17 08:01:50|19.8|19.75|19.83|19.78|19.83|19.78|19.79|19.74|8
1731830520000|2024-11-17 08:02:00|19.84|19.79|19.81|19.76|19.86|19.81|19.81|19.76|9
1731830530000|2024-11-17 08:02:10|19.8|19.75|19.79|19.74|19.81|19.76|19.79|19.74|6
1731830540000|2024-11-17 08:02:20|19.78|19.73|19.77|19.72|19.78|19.73|19.77|19.72|4
1731830550000|2024-11-17 08:02:30|19.76|19.71|19.76|19.71|19.77|19.72|19.75|19.7|7
1731830560000|2024-11-17 08:02:40|19.75|19.7|19.75|19.7|19.76|19.71|19.75|19.7|9
1731830570000|2024-11-17 08:02:50|19.76|19.71|19.75|19.7|19.76|19.71|19.75|19.7|4
1731830580000|2024-11-17 08:03:00|19.76|19.71|19.74|19.69|19.76|19.71|19.74|19.69|5
1731830590000|2024-11-17 08:03:10|19.75|19.7|19.74|19.69|19.75|19.7|19.72|19.67|8
1731830600000|2024-11-17 08:03:20|19.75|19.7|19.75|19.7|19.75|19.7|19.74|19.69|5
1731830610000|2024-11-17 08:03:30|19.74|19.69|19.75|19.7|19.76|19.71|19.74|19.69|4
1731830620000|2024-11-17 08:03:40|19.76|19.71|19.78|19.73|19.79|19.74|19.75|19.7|7
1731830630000|2024-11-17 08:03:50|19.79|19.74|19.79|19.74|19.79|19.74|19.77|19.72|9
1731830640000|2024-11-17 08:04:00|19.81|19.76|19.75|19.7|19.82|19.77|19.75|19.7|13
1731830650000|2024-11-17 08:04:10|19.74|19.69|19.76|19.71|19.76|19.71|19.74|19.69|3
1731830660000|2024-11-17 08:04:20|19.75|19.7|19.74|19.69|19.75|19.7|19.73|19.68|6
1731830670000|2024-11-17 08:04:30|19.75|19.7|19.74|19.69|19.76|19.71|19.74|19.69|12
1731830680000|2024-11-17 08:04:40|19.73|19.68|19.73|19.68|19.74|19.69|19.73|19.68|7
1731830690000|2024-11-17 08:04:50|19.72|19.67|19.74|19.69|19.74|19.69|19.71|19.66|5
1731830700000|2024-11-17 08:05:00|19.75|19.7|19.77|19.72|19.79|19.74|19.75|19.7|9
1731830710000|2024-11-17 08:05:10|19.78|19.73|19.79|19.74|19.79|19.74|19.77|19.72|10
1731830720000|2024-11-17 08:05:20|19.78|19.73|19.77|19.72|19.8|19.75|19.77|19.72|8
1731830730000|2024-11-17 08:05:30|19.78|19.73|19.82|19.77|19.82|19.77|19.77|19.72|10
1731830740000|2024-11-17 08:05:40|19.8|19.75|19.82|19.77|19.84|19.79|19.8|19.75|9
1731830750000|2024-11-17 08:05:50|19.83|19.78|19.8|19.75|19.83|19.78|19.8|19.75|6
1731830760000|2024-11-17 08:06:00|19.79|19.74|19.74|19.69|19.79|19.74|19.74|19.69|10
1731830770000|2024-11-17 08:06:10|19.75|19.7|19.74|19.69|19.75|19.7|19.73|19.68|10
1731830780000|2024-11-17 08:06:20|19.75|19.7|19.75|19.7|19.76|19.71|19.74|19.69|11
1731830790000|2024-11-17 08:06:30|19.74|19.69|19.75|19.7|19.75|19.7|19.74|19.69|2
1731830800000|2024-11-17 08:06:40|19.76|19.71|19.76|19.71|19.76|19.71|19.76|19.71|1
1731830810000|2024-11-17 08:06:50|19.75|19.7|19.75|19.7|19.77|19.72|19.74|19.69|9
1731830820000|2024-11-17 08:07:00|19.76|19.71|19.75|19.7|19.78|19.73|19.75|19.7|7
1731830830000|2024-11-17 08:07:10|19.76|19.71|19.78|19.73|19.78|19.73|19.76|19.71|3
1731830840000|2024-11-17 08:07:20|19.77|19.72|19.83|19.78|19.85|19.8|19.77|19.72|9
1731830850000|2024-11-17 08:07:30|19.84|19.79|19.83|19.78|19.84|19.79|19.82|19.77|8
1731830860000|2024-11-17 08:07:40|19.82|19.77|19.82|19.77|19.82|19.77|19.82|19.77|1
1731830870000|2024-11-17 08:07:50|19.81|19.76|19.81|19.76|19.82|19.77|19.81|19.76|5
1731830880000|2024-11-17 08:08:00|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|4
1731830890000|2024-11-17 08:08:10|19.82|19.77|19.82|19.77|19.83|19.78|19.82|19.77|3
1731830900000|2024-11-17 08:08:20|19.83|19.78|19.83|19.78|19.84|19.79|19.81|19.76|10
1731830910000|2024-11-17 08:08:30|19.82|19.77|19.84|19.79|19.84|19.79|19.82|19.77|7
1731830920000|2024-11-17 08:08:40|19.82|19.77|19.82|19.77|19.82|19.77|19.81|19.76|3
1731830930000|2024-11-17 08:08:50|19.83|19.78|19.84|19.79|19.85|19.8|19.83|19.78|4
1731830940000|2024-11-17 08:09:00|19.83|19.78|19.87|19.82|19.87|19.82|19.83|19.78|13
1731830950000|2024-11-17 08:09:10|19.86|19.81|19.86|19.81|19.86|19.81|19.85|19.8|3
1731830960000|2024-11-17 08:09:20|19.85|19.8|19.82|19.77|19.85|19.8|19.82|19.77|5
1731830970000|2024-11-17 08:09:30|19.81|19.76|19.83|19.78|19.83|19.78|19.81|19.76|3
1731830980000|2024-11-17 08:09:40|19.82|19.77|19.82|19.77|19.82|19.77|19.82|19.77|1
1731830990000|2024-11-17 08:09:50|19.81|19.76|19.8|19.75|19.81|19.76|19.79|19.74|4
1731831000000|2024-11-17 08:10:00|19.81|19.76|19.77|19.72|19.81|19.76|19.77|19.72|5
1731831010000|2024-11-17 08:10:10|19.78|19.73|19.81|19.76|19.82|19.77|19.78|19.73|6
1731831020000|2024-11-17 08:10:20|19.82|19.77|19.83|19.78|19.83|19.78|19.82|19.77|2
1731831030000|2024-11-17 08:10:30|19.82|19.77|19.8|19.75|19.82|19.77|19.79|19.74|4
1731831040000|2024-11-17 08:10:40|19.81|19.76|19.81|19.76|19.81|19.76|19.8|19.75|3
1731831050000|2024-11-17 08:10:50|19.82|19.77|19.82|19.77|19.82|19.77|19.79|19.74|7
1731831060000|2024-11-17 08:11:00|19.83|19.78|19.84|19.79|19.84|19.79|19.83|19.78|2
1731831070000|2024-11-17 08:11:10|19.83|19.78|19.81|19.76|19.84|19.79|19.81|19.76|7
1731831080000|2024-11-17 08:11:20|19.8|19.75|19.77|19.72|19.8|19.75|19.76|19.71|8
1731831090000|2024-11-17 08:11:30|19.76|19.71|19.74|19.69|19.77|19.72|19.74|19.69|9
1731831100000|2024-11-17 08:11:40|19.75|19.7|19.77|19.72|19.78|19.73|19.75|19.7|9
1731831110000|2024-11-17 08:11:50|19.78|19.73|19.78|19.73|19.78|19.73|19.77|19.72|5
1731831120000|2024-11-17 08:12:00|19.79|19.74|19.73|19.68|19.79|19.74|19.73|19.68|7
1731831130000|2024-11-17 08:12:10|19.72|19.67|19.69|19.64|19.72|19.67|19.69|19.64|8
1731831140000|2024-11-17 08:12:20|19.7|19.65|19.72|19.67|19.72|19.67|19.7|19.65|9
1731831150000|2024-11-17 08:12:30|19.71|19.66|19.74|19.69|19.74|19.69|19.71|19.66|6
1731831160000|2024-11-17 08:12:40|19.73|19.68|19.76|19.71|19.76|19.71|19.73|19.68|6
1731831170000|2024-11-17 08:12:50|19.77|19.72|19.8|19.75|19.8|19.75|19.76|19.71|8
1731831180000|2024-11-17 08:13:00|19.81|19.76|19.83|19.78|19.83|19.78|19.8|19.75|14
1731831190000|2024-11-17 08:13:10|19.84|19.79|19.86|19.81|19.87|19.82|19.84|19.79|9
1731831200000|2024-11-17 08:13:20|19.87|19.82|19.85|19.8|19.87|19.82|19.84|19.79|5
1731831210000|2024-11-17 08:13:30|19.84|19.79|19.83|19.78|19.85|19.8|19.82|19.77|8
1731831220000|2024-11-17 08:13:40|19.82|19.77|19.85|19.8|19.85|19.8|19.82|19.77|8
1731831230000|2024-11-17 08:13:50|19.86|19.81|19.85|19.8|19.86|19.81|19.84|19.79|10
1731831240000|2024-11-17 08:14:00|19.86|19.81|19.88|19.83|19.88|19.83|19.86|19.81|7
1731831250000|2024-11-17 08:14:10|19.89|19.84|19.89|19.84|19.9|19.85|19.88|19.83|7
1731831260000|2024-11-17 08:14:20|19.9|19.85|19.9|19.85|19.9|19.85|19.89|19.84|17
1731831270000|2024-11-17 08:14:30|19.89|19.84|19.92|19.87|19.92|19.87|19.89|19.84|12
1731831280000|2024-11-17 08:14:40|19.91|19.86|19.92|19.87|19.93|19.88|19.91|19.86|8
1731831290000|2024-11-17 08:14:50|19.93|19.88|19.93|19.88|19.93|19.88|19.91|19.86|9
1731831300000|2024-11-17 08:15:00|19.94|19.89|19.94|19.89|19.95|19.9|19.92|19.87|7
1731831310000|2024-11-17 08:15:10|19.95|19.9|19.96|19.91|19.97|19.92|19.95|19.9|10
1731831320000|2024-11-17 08:15:20|19.95|19.9|19.97|19.92|19.98|19.93|19.95|19.9|9
1731831330000|2024-11-17 08:15:30|19.98|19.93|19.98|19.93|19.98|19.93|19.97|19.92|11
1731831340000|2024-11-17 08:15:40|19.97|19.92|20|19.95|20|19.95|19.97|19.92|8
1731831350000|2024-11-17 08:15:50|20.01|19.96|19.99|19.94|20.01|19.96|19.99|19.94|7
1731831360000|2024-11-17 08:16:00|19.98|19.93|20|19.95|20.01|19.96|19.98|19.93|7
1731831370000|2024-11-17 08:16:10|19.99|19.94|19.98|19.93|20|19.95|19.98|19.93|6
1731831380000|2024-11-17 08:16:20|19.97|19.92|19.98|19.93|19.98|19.93|19.97|19.92|2
1731831390000|2024-11-17 08:16:30|19.99|19.94|19.99|19.94|19.99|19.94|19.99|19.94|1
1731831400000|2024-11-17 08:16:40|19.98|19.93|19.99|19.94|19.99|19.94|19.98|19.93|2
1731831410000|2024-11-17 08:16:50|19.98|19.93|19.97|19.92|19.98|19.93|19.97|19.92|2
1731831420000|2024-11-17 08:17:00|19.96|19.91|19.87|19.82|19.96|19.91|19.87|19.82|11
1731831430000|2024-11-17 08:17:10|19.88|19.83|19.89|19.84|19.89|19.84|19.87|19.82|4
1731831440000|2024-11-17 08:17:20|19.88|19.83|19.9|19.85|19.9|19.85|19.88|19.83|5
1731831450000|2024-11-17 08:17:30|19.91|19.86|19.91|19.86|19.93|19.88|19.9|19.85|13
1731831460000|2024-11-17 08:17:40|19.9|19.85|19.9|19.85|19.91|19.86|19.9|19.85|3
1731831470000|2024-11-17 08:17:50|19.91|19.86|19.92|19.87|19.92|19.87|19.91|19.86|2
1731831480000|2024-11-17 08:18:00|19.93|19.88|19.89|19.84|19.93|19.88|19.89|19.84|6
1731831490000|2024-11-17 08:18:10|19.88|19.83|19.9|19.85|19.9|19.85|19.88|19.83|3
1731831500000|2024-11-17 08:18:20|19.89|19.84|19.85|19.8|19.89|19.84|19.85|19.8|7
1731831510000|2024-11-17 08:18:30|19.86|19.81|19.86|19.81|19.86|19.81|19.85|19.8|5
1731831520000|2024-11-17 08:18:40|19.85|19.8|19.86|19.81|19.87|19.82|19.85|19.8|8
1731831530000|2024-11-17 08:18:50|19.85|19.8|19.84|19.79|19.86|19.81|19.84|19.79|11
1731831540000|2024-11-17 08:19:00|19.85|19.8|19.84|19.79|19.86|19.81|19.83|19.78|8
1731831550000|2024-11-17 08:19:10|19.83|19.78|19.85|19.8|19.85|19.8|19.83|19.78|5
1731831560000|2024-11-17 08:19:20|19.86|19.81|19.87|19.82|19.87|19.82|19.85|19.8|6
1731831570000|2024-11-17 08:19:30|19.86|19.81|19.87|19.82|19.87|19.82|19.86|19.81|2
1731831580000|2024-11-17 08:19:40|19.86|19.81|19.84|19.79|19.86|19.81|19.84|19.79|3
1731831590000|2024-11-17 08:19:50|19.83|19.78|19.86|19.81|19.86|19.81|19.81|19.76|7
1731831600000|2024-11-17 08:20:00|19.87|19.82|19.85|19.8|19.88|19.83|19.84|19.79|7
1731831610000|2024-11-17 08:20:10|19.86|19.81|19.87|19.82|19.87|19.82|19.86|19.81|2
1731831620000|2024-11-17 08:20:20|19.88|19.83|19.89|19.84|19.89|19.84|19.88|19.83|6
1731831630000|2024-11-17 08:20:30|19.88|19.83|19.86|19.81|19.88|19.83|19.86|19.81|7
1731831640000|2024-11-17 08:20:40|19.85|19.8|19.85|19.8|19.86|19.81|19.85|19.8|3
1731831650000|2024-11-17 08:20:50|19.86|19.81|19.84|19.79|19.86|19.81|19.84|19.79|3
1731831660000|2024-11-17 08:21:00|19.83|19.78|19.75|19.7|19.83|19.78|19.73|19.68|12
1731831670000|2024-11-17 08:21:10|19.74|19.69|19.73|19.68|19.75|19.7|19.72|19.67|8
1731831680000|2024-11-17 08:21:20|19.72|19.67|19.74|19.69|19.74|19.69|19.71|19.66|5
1731831690000|2024-11-17 08:21:30|19.75|19.7|19.76|19.71|19.77|19.72|19.75|19.7|14
1731831700000|2024-11-17 08:21:40|19.75|19.7|19.77|19.72|19.78|19.73|19.75|19.7|13
1731831710000|2024-11-17 08:21:50|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|2
1731831720000|2024-11-17 08:22:00|19.76|19.71|19.83|19.78|19.86|19.81|19.76|19.71|15
1731831730000|2024-11-17 08:22:10|19.82|19.77|19.83|19.78|19.84|19.79|19.81|19.76|10
1731831740000|2024-11-17 08:22:20|19.84|19.79|19.81|19.76|19.84|19.79|19.81|19.76|6
1731831750000|2024-11-17 08:22:30|19.8|19.75|19.83|19.78|19.83|19.78|19.8|19.75|5
1731831760000|2024-11-17 08:22:40|19.82|19.77|19.85|19.8|19.85|19.8|19.82|19.77|10
1731831770000|2024-11-17 08:22:50|19.84|19.79|19.83|19.78|19.85|19.8|19.83|19.78|10
1731831780000|2024-11-17 08:23:00|19.84|19.79|19.82|19.77|19.85|19.8|19.82|19.77|5
1731831790000|2024-11-17 08:23:10|19.81|19.76|19.85|19.8|19.85|19.8|19.81|19.76|5
1731831800000|2024-11-17 08:23:20|19.84|19.79|19.86|19.81|19.87|19.82|19.84|19.79|9
1731831810000|2024-11-17 08:23:30|19.85|19.8|19.86|19.81|19.86|19.81|19.85|19.8|4
1731831820000|2024-11-17 08:23:40|19.85|19.8|19.81|19.76|19.86|19.81|19.81|19.76|11
1731831830000|2024-11-17 08:23:50|19.82|19.77|19.84|19.79|19.84|19.79|19.82|19.77|5
1731831840000|2024-11-17 08:24:00|19.85|19.8|19.83|19.78|19.87|19.82|19.83|19.78|7
1731831850000|2024-11-17 08:24:10|19.84|19.79|19.88|19.83|19.88|19.83|19.84|19.79|5
1731831860000|2024-11-17 08:24:20|19.89|19.84|19.88|19.83|19.89|19.84|19.87|19.82|6
1731831870000|2024-11-17 08:24:30|19.89|19.84|19.88|19.83|19.89|19.84|19.87|19.82|4
1731831880000|2024-11-17 08:24:40|19.89|19.84|19.88|19.83|19.89|19.84|19.88|19.83|4
1731831890000|2024-11-17 08:24:50|19.89|19.84|19.89|19.84|19.89|19.84|19.88|19.83|7
1731831900000|2024-11-17 08:25:00|19.9|19.85|19.92|19.87|19.94|19.89|19.9|19.85|11
1731831910000|2024-11-17 08:25:10|19.93|19.88|19.93|19.88|19.94|19.89|19.92|19.87|5
1731831920000|2024-11-17 08:25:20|19.92|19.87|19.93|19.88|19.94|19.89|19.92|19.87|6
1731831930000|2024-11-17 08:25:30|19.92|19.87|19.9|19.85|19.93|19.88|19.9|19.85|5
1731831940000|2024-11-17 08:25:40|19.89|19.84|19.92|19.87|19.92|19.87|19.89|19.84|10
1731831950000|2024-11-17 08:25:50|19.91|19.86|19.92|19.87|19.92|19.87|19.9|19.85|4
1731831960000|2024-11-17 08:26:00|19.93|19.88|19.88|19.83|19.93|19.88|19.88|19.83|10
1731831970000|2024-11-17 08:26:10|19.89|19.84|19.9|19.85|19.9|19.85|19.86|19.81|11
1731831980000|2024-11-17 08:26:20|19.89|19.84|19.9|19.85|19.91|19.86|19.87|19.82|10
1731831990000|2024-11-17 08:26:30|19.89|19.84|19.89|19.84|19.9|19.85|19.89|19.84|9
1731832000000|2024-11-17 08:26:40|19.88|19.83|19.82|19.77|19.88|19.83|19.82|19.77|7
1731832010000|2024-11-17 08:26:50|19.81|19.76|19.83|19.78|19.83|19.78|19.81|19.76|7
1731832020000|2024-11-17 08:27:00|19.82|19.77|19.81|19.76|19.82|19.77|19.81|19.76|2
1731832030000|2024-11-17 08:27:10|19.82|19.77|19.82|19.77|19.82|19.77|19.81|19.76|3
1731832040000|2024-11-17 08:27:20|19.81|19.76|19.83|19.78|19.83|19.78|19.81|19.76|5
1731832050000|2024-11-17 08:27:30|19.84|19.79|19.84|19.79|19.84|19.79|19.84|19.79|1
1731832060000|2024-11-17 08:27:40|19.85|19.8|19.85|19.8|19.85|19.8|19.84|19.79|3
1731832070000|2024-11-17 08:27:50|19.86|19.81|19.86|19.81|19.86|19.81|19.85|19.8|3
1731832080000|2024-11-17 08:28:00|19.85|19.8|19.88|19.83|19.88|19.83|19.85|19.8|4
1731832090000|2024-11-17 08:28:10|19.89|19.84|19.9|19.85|19.9|19.85|19.88|19.83|6
1731832100000|2024-11-17 08:28:20|19.91|19.86|19.91|19.86|19.92|19.87|19.9|19.85|5
1731832110000|2024-11-17 08:28:30|19.9|19.85|19.79|19.74|19.9|19.85|19.79|19.74|8
1731832120000|2024-11-17 08:28:40|19.78|19.73|19.81|19.76|19.81|19.76|19.78|19.73|8
1731832130000|2024-11-17 08:28:50|19.82|19.77|19.8|19.75|19.82|19.77|19.8|19.75|5
1731832140000|2024-11-17 08:29:00|19.81|19.76|19.81|19.76|19.82|19.77|19.81|19.76|5
1731832150000|2024-11-17 08:29:10|19.82|19.77|19.8|19.75|19.83|19.78|19.8|19.75|7
1731832160000|2024-11-17 08:29:20|19.81|19.76|19.79|19.74|19.81|19.76|19.79|19.74|3
1731832170000|2024-11-17 08:29:30|19.78|19.73|19.82|19.77|19.82|19.77|19.78|19.73|7
1731832180000|2024-11-17 08:29:40|19.81|19.76|19.81|19.76|19.82|19.77|19.8|19.75|5
1731832190000|2024-11-17 08:29:50|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|4
1731832200000|2024-11-17 08:30:00|19.82|19.77|19.79|19.74|19.82|19.77|19.78|19.73|7
1731832210000|2024-11-17 08:30:10|19.8|19.75|19.79|19.74|19.8|19.75|19.78|19.73|6
1731832220000|2024-11-17 08:30:20|19.78|19.73|19.8|19.75|19.81|19.76|19.78|19.73|5
1731832230000|2024-11-17 08:30:30|19.81|19.76|19.79|19.74|19.81|19.76|19.79|19.74|3
1731832240000|2024-11-17 08:30:40|19.8|19.75|19.8|19.75|19.81|19.76|19.79|19.74|9
1731832250000|2024-11-17 08:30:50|19.79|19.74|19.76|19.71|19.79|19.74|19.76|19.71|4
1731832260000|2024-11-17 08:31:00|19.77|19.72|19.77|19.72|19.79|19.74|19.76|19.71|17
1731832270000|2024-11-17 08:31:10|19.76|19.71|19.77|19.72|19.78|19.73|19.76|19.71|6
1731832280000|2024-11-17 08:31:20|19.78|19.73|19.78|19.73|19.78|19.73|19.77|19.72|9
1731832290000|2024-11-17 08:31:30|19.77|19.72|19.78|19.73|19.78|19.73|19.76|19.71|12
1731832300000|2024-11-17 08:31:40|19.77|19.72|19.8|19.75|19.8|19.75|19.77|19.72|8
1731832310000|2024-11-17 08:31:50|19.81|19.76|19.82|19.77|19.82|19.77|19.81|19.76|6
1731832320000|2024-11-17 08:32:00|19.83|19.78|19.83|19.78|19.85|19.8|19.82|19.77|9
1731832330000|2024-11-17 08:32:10|19.84|19.79|19.88|19.83|19.88|19.83|19.84|19.79|9
1731832340000|2024-11-17 08:32:20|19.89|19.84|19.93|19.88|19.93|19.88|19.89|19.84|8
1731832350000|2024-11-17 08:32:30|19.94|19.89|19.97|19.92|19.97|19.92|19.94|19.89|6
1731832360000|2024-11-17 08:32:40|19.98|19.93|20.01|19.96|20.01|19.96|19.97|19.92|12
1731832370000|2024-11-17 08:32:50|20.02|19.97|20|19.95|20.02|19.97|20|19.95|13
1731832380000|2024-11-17 08:33:00|20.01|19.96|20.01|19.96|20.02|19.97|19.99|19.94|9
1731832390000|2024-11-17 08:33:10|20|19.95|20.01|19.96|20.01|19.96|20|19.95|2
1731832400000|2024-11-17 08:33:20|20|19.95|19.96|19.91|20|19.95|19.96|19.91|9
1731832410000|2024-11-17 08:33:30|19.97|19.92|19.96|19.91|19.97|19.92|19.95|19.9|4
1731832420000|2024-11-17 08:33:40|19.95|19.9|19.96|19.91|19.96|19.91|19.95|19.9|4
1731832430000|2024-11-17 08:33:50|19.97|19.92|19.98|19.93|19.98|19.93|19.96|19.91|6
1731832440000|2024-11-17 08:34:00|19.99|19.94|20|19.95|20.02|19.97|19.99|19.94|8
1731832450000|2024-11-17 08:34:10|19.99|19.94|19.99|19.94|20|19.95|19.98|19.93|5
1731832460000|2024-11-17 08:34:20|20|19.95|19.98|19.93|20|19.95|19.98|19.93|3
1731832470000|2024-11-17 08:34:30|19.97|19.92|20.01|19.96|20.01|19.96|19.97|19.92|5
1731832480000|2024-11-17 08:34:40|20.02|19.97|20.06|20.01|20.06|20.01|20|19.95|8
1731832490000|2024-11-17 08:34:50|20.05|20|20.02|19.97|20.06|20.01|20.01|19.96|14
1731832500000|2024-11-17 08:35:00|20.01|19.96|19.98|19.93|20.01|19.96|19.98|19.93|8
1731832510000|2024-11-17 08:35:10|19.97|19.92|19.97|19.92|19.98|19.93|19.95|19.9|9
1731832520000|2024-11-17 08:35:20|19.98|19.93|19.98|19.93|19.98|19.93|19.97|19.92|3
1731832530000|2024-11-17 08:35:30|19.97|19.92|20|19.95|20|19.95|19.96|19.91|6
1731832540000|2024-11-17 08:35:40|20.01|19.96|19.99|19.94|20.01|19.96|19.99|19.94|5
1731832550000|2024-11-17 08:35:50|20|19.95|19.96|19.91|20|19.95|19.96|19.91|9
1731832560000|2024-11-17 08:36:00|19.95|19.9|19.89|19.84|19.95|19.9|19.89|19.84|8
1731832570000|2024-11-17 08:36:10|19.9|19.85|19.9|19.85|19.9|19.85|19.89|19.84|7
1731832580000|2024-11-17 08:36:20|19.89|19.84|19.88|19.83|19.89|19.84|19.87|19.82|10
1731832590000|2024-11-17 08:36:30|19.89|19.84|19.89|19.84|19.91|19.86|19.87|19.82|15
1731832600000|2024-11-17 08:36:40|19.88|19.83|19.87|19.82|19.88|19.83|19.87|19.82|4
1731832610000|2024-11-17 08:36:50|19.86|19.81|19.84|19.79|19.86|19.81|19.83|19.78|5
1731832620000|2024-11-17 08:37:00|19.85|19.8|19.83|19.78|19.85|19.8|19.82|19.77|7
1731832630000|2024-11-17 08:37:10|19.84|19.79|19.84|19.79|19.84|19.79|19.84|19.79|1
1731832640000|2024-11-17 08:37:20|19.83|19.78|19.82|19.77|19.83|19.78|19.81|19.76|10
1731832650000|2024-11-17 08:37:30|19.83|19.78|19.84|19.79|19.84|19.79|19.82|19.77|8
1731832660000|2024-11-17 08:37:40|19.85|19.8|19.87|19.82|19.87|19.82|19.83|19.78|9
1731832670000|2024-11-17 08:37:50|19.88|19.83|19.84|19.79|19.88|19.83|19.84|19.79|7
1731832680000|2024-11-17 08:38:00|19.83|19.78|19.82|19.77|19.84|19.79|19.82|19.77|6
1731832690000|2024-11-17 08:38:10|19.83|19.78|19.85|19.8|19.86|19.81|19.83|19.78|7
1731832700000|2024-11-17 08:38:20|19.84|19.79|19.86|19.81|19.86|19.81|19.84|19.79|9
1731832710000|2024-11-17 08:38:30|19.85|19.8|19.85|19.8|19.87|19.82|19.85|19.8|7
1731832720000|2024-11-17 08:38:40|19.86|19.81|19.87|19.82|19.87|19.82|19.85|19.8|4
1731832730000|2024-11-17 08:38:50|19.86|19.81|19.86|19.81|19.87|19.82|19.86|19.81|3
1731832740000|2024-11-17 08:39:00|19.87|19.82|19.9|19.85|19.9|19.85|19.87|19.82|6
1731832750000|2024-11-17 08:39:10|19.89|19.84|19.9|19.85|19.9|19.85|19.89|19.84|8
1731832760000|2024-11-17 08:39:20|19.89|19.84|19.88|19.83|19.89|19.84|19.88|19.83|6
1731832770000|2024-11-17 08:39:30|19.89|19.84|19.89|19.84|19.89|19.84|19.88|19.83|5
1731832780000|2024-11-17 08:39:40|19.9|19.85|19.9|19.85|19.9|19.85|19.9|19.85|1
1731832790000|2024-11-17 08:39:50|19.89|19.84|19.9|19.85|19.9|19.85|19.89|19.84|4
1731832800000|2024-11-17 08:40:00|19.91|19.86|19.96|19.91|19.97|19.92|19.9|19.85|14
1731832810000|2024-11-17 08:40:10|19.95|19.9|19.93|19.88|19.95|19.9|19.93|19.88|5
1731832820000|2024-11-17 08:40:20|19.92|19.87|19.87|19.82|19.92|19.87|19.86|19.81|8
1731832830000|2024-11-17 08:40:30|19.88|19.83|19.88|19.83|19.89|19.84|19.86|19.81|7
1731832840000|2024-11-17 08:40:40|19.87|19.82|19.88|19.83|19.89|19.84|19.87|19.82|8
1731832850000|2024-11-17 08:40:50|19.87|19.82|19.9|19.85|19.9|19.85|19.87|19.82|4
1731832860000|2024-11-17 08:41:00|19.91|19.86|19.91|19.86|19.93|19.88|19.9|19.85|13
1731832870000|2024-11-17 08:41:10|19.92|19.87|19.92|19.87|19.92|19.87|19.91|19.86|3
1731832880000|2024-11-17 08:41:20|19.91|19.86|19.94|19.89|19.94|19.89|19.91|19.86|6
1731832890000|2024-11-17 08:41:30|19.95|19.9|19.94|19.89|19.95|19.9|19.94|19.89|4
1731832900000|2024-11-17 08:41:40|19.95|19.9|19.95|19.9|19.95|19.9|19.94|19.89|3
1731832910000|2024-11-17 08:41:50|19.94|19.89|19.95|19.9|19.95|19.9|19.93|19.88|4
1731832920000|2024-11-17 08:42:00|19.94|19.89|19.91|19.86|19.94|19.89|19.91|19.86|6
1731832930000|2024-11-17 08:42:10|19.9|19.85|19.89|19.84|19.91|19.86|19.89|19.84|6
1731832940000|2024-11-17 08:42:20|19.9|19.85|19.9|19.85|19.9|19.85|19.89|19.84|3
1731832950000|2024-11-17 08:42:30|19.91|19.86|19.95|19.9|19.95|19.9|19.9|19.85|8
1731832960000|2024-11-17 08:42:40|19.94|19.89|19.94|19.89|19.95|19.9|19.93|19.88|7
1731832970000|2024-11-17 08:42:50|19.95|19.9|19.96|19.91|19.96|19.91|19.94|19.89|6
1731832980000|2024-11-17 08:43:00|19.95|19.9|19.93|19.88|19.95|19.9|19.93|19.88|7
1731832990000|2024-11-17 08:43:10|19.94|19.89|19.93|19.88|19.94|19.89|19.93|19.88|4
1731833000000|2024-11-17 08:43:20|19.92|19.87|19.93|19.88|19.94|19.89|19.92|19.87|8
1731833010000|2024-11-17 08:43:30|19.94|19.89|19.95|19.9|19.95|19.9|19.93|19.88|6
1731833020000|2024-11-17 08:43:40|19.94|19.89|19.94|19.89|19.95|19.9|19.94|19.89|5
1731833030000|2024-11-17 08:43:50|19.95|19.9|19.93|19.88|19.96|19.91|19.93|19.88|7
1731833040000|2024-11-17 08:44:00|19.92|19.87|19.93|19.88|19.93|19.88|19.89|19.84|8
1731833050000|2024-11-17 08:44:10|19.94|19.89|19.95|19.9|19.95|19.9|19.93|19.88|4
1731833060000|2024-11-17 08:44:20|19.94|19.89|19.97|19.92|19.97|19.92|19.94|19.89|4
1731833070000|2024-11-17 08:44:30|19.96|19.91|19.94|19.89|19.97|19.92|19.93|19.88|9
1731833080000|2024-11-17 08:44:40|19.95|19.9|19.95|19.9|19.96|19.91|19.94|19.89|7
1731833090000|2024-11-17 08:44:50|19.96|19.91|19.98|19.93|19.99|19.94|19.96|19.91|5
1731833100000|2024-11-17 08:45:00|19.97|19.92|19.97|19.92|19.98|19.93|19.97|19.92|9
1731833110000|2024-11-17 08:45:10|19.98|19.93|19.98|19.93|19.99|19.94|19.98|19.93|3
1731833120000|2024-11-17 08:45:20|19.99|19.94|19.98|19.93|19.99|19.94|19.98|19.93|2
1731833130000|2024-11-17 08:45:30|19.99|19.94|20|19.95|20.01|19.96|19.98|19.93|8
1731833150000|2024-11-17 08:45:50|20.01|19.96|20.01|19.96|20.01|19.96|20|19.95|3
1731833160000|2024-11-17 08:46:00|20|19.95|20.13|20.08|20.13|20.08|20|19.95|13
1731833170000|2024-11-17 08:46:10|20.14|20.09|20.16|20.11|20.17|20.12|20.13|20.08|19
1731833180000|2024-11-17 08:46:20|20.15|20.1|20.18|20.13|20.2|20.15|20.15|20.1|20
1731833190000|2024-11-17 08:46:30|20.19|20.14|20.18|20.13|20.19|20.14|20.16|20.11|18
1731833200000|2024-11-17 08:46:40|20.17|20.12|20.16|20.11|20.17|20.12|20.16|20.11|12
1731833210000|2024-11-17 08:46:50|20.17|20.12|20.16|20.11|20.17|20.12|20.16|20.11|2
1731833220000|2024-11-17 08:47:00|20.17|20.12|20.19|20.14|20.2|20.15|20.17|20.12|9
1731833230000|2024-11-17 08:47:10|20.2|20.15|20.18|20.13|20.2|20.15|20.17|20.12|5
1731833240000|2024-11-17 08:47:20|20.19|20.14|20.2|20.15|20.21|20.16|20.19|20.14|8
1731833250000|2024-11-17 08:47:30|20.21|20.16|20.21|20.16|20.21|20.16|20.21|20.16|1
1731833260000|2024-11-17 08:47:40|20.2|20.15|20.2|20.15|20.2|20.15|20.19|20.14|3
1731833270000|2024-11-17 08:47:50|20.21|20.16|20.24|20.19|20.25|20.2|20.21|20.16|8
1731833280000|2024-11-17 08:48:00|20.25|20.2|20.24|20.19|20.25|20.2|20.22|20.17|6
1731833290000|2024-11-17 08:48:10|20.23|20.18|20.27|20.22|20.28|20.23|20.23|20.18|7
1731833300000|2024-11-17 08:48:20|20.28|20.23|20.28|20.23|20.28|20.23|20.27|20.22|3
1731833310000|2024-11-17 08:48:30|20.29|20.24|20.29|20.24|20.29|20.24|20.29|20.24|1
1731833320000|2024-11-17 08:48:40|20.3|20.25|20.33|20.28|20.33|20.28|20.3|20.25|4
1731833330000|2024-11-17 08:48:50|20.34|20.29|20.34|20.29|20.36|20.31|20.33|20.28|11
1731833340000|2024-11-17 08:49:00|20.35|20.3|20.35|20.3|20.35|20.3|20.34|20.29|13
1731833350000|2024-11-17 08:49:10|20.36|20.31|20.38|20.33|20.41|20.36|20.36|20.31|12
1731833360000|2024-11-17 08:49:20|20.37|20.32|20.41|20.36|20.41|20.36|20.37|20.32|7
1731833370000|2024-11-17 08:49:30|20.42|20.37|20.47|20.42|20.47|20.42|20.42|20.37|8
1731833380000|2024-11-17 08:49:40|20.46|20.41|20.47|20.42|20.49|20.44|20.46|20.41|12
1731833390000|2024-11-17 08:49:50|20.48|20.43|20.5|20.45|20.5|20.45|20.48|20.43|9
1731833400000|2024-11-17 08:50:00|20.49|20.44|20.4|20.35|20.49|20.44|20.4|20.35|15
1731833410000|2024-11-17 08:50:10|20.41|20.36|20.45|20.4|20.46|20.41|20.39|20.34|13
1731833420000|2024-11-17 08:50:20|20.44|20.39|20.45|20.4|20.45|20.4|20.43|20.38|12
1731833430000|2024-11-17 08:50:30|20.44|20.39|20.46|20.41|20.46|20.41|20.44|20.39|3
1731833440000|2024-11-17 08:50:40|20.47|20.42|20.49|20.44|20.49|20.44|20.46|20.41|6
1731833450000|2024-11-17 08:50:50|20.5|20.45|20.51|20.46|20.51|20.46|20.49|20.44|14
1731833460000|2024-11-17 08:51:00|20.5|20.45|20.51|20.46|20.54|20.49|20.49|20.44|14
1731833470000|2024-11-17 08:51:10|20.5|20.45|20.45|20.4|20.5|20.45|20.45|20.4|11
1731833480000|2024-11-17 08:51:20|20.47|20.42|20.49|20.44|20.49|20.44|20.46|20.41|11
1731833490000|2024-11-17 08:51:30|20.48|20.43|20.53|20.48|20.54|20.49|20.48|20.43|10
1731833500000|2024-11-17 08:51:40|20.52|20.47|20.44|20.39|20.52|20.47|20.44|20.39|14
1731833510000|2024-11-17 08:51:50|20.45|20.4|20.46|20.41|20.46|20.41|20.44|20.39|8
1731833520000|2024-11-17 08:52:00|20.47|20.42|20.47|20.42|20.49|20.44|20.47|20.42|9
1731833530000|2024-11-17 08:52:10|20.46|20.41|20.42|20.37|20.46|20.41|20.42|20.37|7
1731833540000|2024-11-17 08:52:20|20.43|20.38|20.46|20.41|20.46|20.41|20.41|20.36|12
1731833550000|2024-11-17 08:52:30|20.47|20.42|20.45|20.4|20.5|20.45|20.44|20.39|15
1731833560000|2024-11-17 08:52:40|20.44|20.39|20.41|20.36|20.44|20.39|20.4|20.35|12
1731833570000|2024-11-17 08:52:50|20.42|20.37|20.42|20.37|20.43|20.38|20.41|20.36|11
1731833580000|2024-11-17 08:53:00|20.41|20.36|20.43|20.38|20.44|20.39|20.41|20.36|9
1731833590000|2024-11-17 08:53:10|20.42|20.37|20.4|20.35|20.42|20.37|20.4|20.35|9
1731833600000|2024-11-17 08:53:20|20.39|20.34|20.39|20.34|20.39|20.34|20.37|20.32|5
1731833610000|2024-11-17 08:53:30|20.38|20.33|20.39|20.34|20.4|20.35|20.38|20.33|8
1731833620000|2024-11-17 08:53:40|20.4|20.35|20.37|20.32|20.4|20.35|20.36|20.31|8
1731833630000|2024-11-17 08:53:50|20.38|20.33|20.4|20.35|20.4|20.35|20.37|20.32|5
1731833640000|2024-11-17 08:54:00|20.39|20.34|20.36|20.31|20.39|20.34|20.35|20.3|12
1731833650000|2024-11-17 08:54:10|20.37|20.32|20.39|20.34|20.39|20.34|20.36|20.31|11
1731833660000|2024-11-17 08:54:20|20.4|20.35|20.43|20.38|20.44|20.39|20.4|20.35|8
1731833670000|2024-11-17 08:54:30|20.44|20.39|20.47|20.42|20.49|20.44|20.43|20.38|10
1731833680000|2024-11-17 08:54:40|20.46|20.41|20.49|20.44|20.49|20.44|20.45|20.4|12
1731833690000|2024-11-17 08:54:50|20.48|20.43|20.46|20.41|20.49|20.44|20.46|20.41|13
1731833700000|2024-11-17 08:55:00|20.45|20.4|20.41|20.36|20.45|20.4|20.41|20.36|9
1731833710000|2024-11-17 08:55:10|20.4|20.35|20.39|20.34|20.4|20.35|20.38|20.33|4
1731833720000|2024-11-17 08:55:20|20.38|20.33|20.37|20.32|20.38|20.33|20.37|20.32|4
1731833730000|2024-11-17 08:55:30|20.36|20.31|20.36|20.31|20.37|20.32|20.36|20.31|3
1731833740000|2024-11-17 08:55:40|20.34|20.29|20.36|20.31|20.36|20.31|20.34|20.29|7
1731833750000|2024-11-17 08:55:50|20.35|20.3|20.36|20.31|20.36|20.31|20.35|20.3|2
1731833760000|2024-11-17 08:56:00|20.35|20.3|20.36|20.31|20.37|20.32|20.35|20.3|6
1731833770000|2024-11-17 08:56:10|20.37|20.32|20.36|20.31|20.37|20.32|20.36|20.31|2
1731833780000|2024-11-17 08:56:20|20.37|20.32|20.36|20.31|20.4|20.35|20.36|20.31|10
1731833790000|2024-11-17 08:56:30|20.37|20.32|20.38|20.33|20.38|20.33|20.37|20.32|8
1731833800000|2024-11-17 08:56:40|20.37|20.32|20.39|20.34|20.39|20.34|20.37|20.32|2
1731833810000|2024-11-17 08:56:50|20.38|20.33|20.34|20.29|20.38|20.33|20.33|20.28|13
1731833820000|2024-11-17 08:57:00|20.33|20.28|20.36|20.31|20.36|20.31|20.33|20.28|6
1731833830000|2024-11-17 08:57:10|20.37|20.32|20.37|20.32|20.38|20.33|20.37|20.32|5
1731833850000|2024-11-17 08:57:30|20.36|20.31|20.31|20.26|20.36|20.31|20.3|20.25|8
1731833860000|2024-11-17 08:57:40|20.32|20.27|20.33|20.28|20.33|20.28|20.32|20.27|4
1731833870000|2024-11-17 08:57:50|20.32|20.27|20.28|20.23|20.32|20.27|20.28|20.23|7
1731833880000|2024-11-17 08:58:00|20.27|20.22|20.29|20.24|20.29|20.24|20.27|20.22|5
1731833890000|2024-11-17 08:58:10|20.3|20.25|20.3|20.25|20.3|20.25|20.29|20.24|3
1731833900000|2024-11-17 08:58:20|20.31|20.26|20.29|20.24|20.32|20.27|20.29|20.24|7
1731833910000|2024-11-17 08:58:30|20.3|20.25|20.32|20.27|20.32|20.27|20.3|20.25|9
1731833920000|2024-11-17 08:58:40|20.31|20.26|20.31|20.26|20.31|20.26|20.31|20.26|1
1731833930000|2024-11-17 08:58:50|20.32|20.27|20.27|20.22|20.32|20.27|20.27|20.22|10
1731833940000|2024-11-17 08:59:00|20.26|20.21|20.24|20.19|20.26|20.21|20.24|20.19|7
1731833950000|2024-11-17 08:59:10|20.25|20.2|20.26|20.21|20.26|20.21|20.25|20.2|2
1731833960000|2024-11-17 08:59:20|20.25|20.2|20.24|20.19|20.25|20.2|20.24|20.19|2
1731833970000|2024-11-17 08:59:30|20.23|20.18|20.19|20.14|20.23|20.18|20.18|20.13|11
1731833980000|2024-11-17 08:59:40|20.18|20.13|20.18|20.13|20.19|20.14|20.17|20.12|11
1731833990000|2024-11-17 08:59:50|20.19|20.14|20.21|20.16|20.21|20.16|20.19|20.14|3
1731834000000|2024-11-17 09:00:00|20.22|20.17|20.22|20.17|20.26|20.21|20.22|20.17|12
1731834010000|2024-11-17 09:00:10|20.23|20.18|20.27|20.22|20.27|20.22|20.23|20.18|11
1731834020000|2024-11-17 09:00:20|20.26|20.21|20.28|20.23|20.28|20.23|20.26|20.21|7
1731834030000|2024-11-17 09:00:30|20.27|20.22|20.27|20.22|20.28|20.23|20.27|20.22|5
1731834040000|2024-11-17 09:00:40|20.28|20.23|20.3|20.25|20.33|20.28|20.28|20.23|8
1731834050000|2024-11-17 09:00:50|20.31|20.26|20.31|20.26|20.32|20.27|20.3|20.25|9
1731834060000|2024-11-17 09:01:00|20.3|20.25|20.29|20.24|20.3|20.25|20.27|20.22|10
1731834070000|2024-11-17 09:01:10|20.28|20.23|20.28|20.23|20.28|20.23|20.27|20.22|15
1731834080000|2024-11-17 09:01:20|20.29|20.24|20.26|20.21|20.3|20.25|20.26|20.21|10
1731834090000|2024-11-17 09:01:30|20.27|20.22|20.29|20.24|20.29|20.24|20.27|20.22|9
1731834100000|2024-11-17 09:01:40|20.28|20.23|20.26|20.21|20.29|20.24|20.26|20.21|7
1731834110000|2024-11-17 09:01:50|20.25|20.2|20.26|20.21|20.29|20.24|20.25|20.2|12
1731834120000|2024-11-17 09:02:00|20.27|20.22|20.26|20.21|20.27|20.22|20.25|20.2|12
1731834130000|2024-11-17 09:02:10|20.27|20.22|20.25|20.2|20.27|20.22|20.24|20.19|7
1731834140000|2024-11-17 09:02:20|20.24|20.19|20.22|20.17|20.24|20.19|20.22|20.17|3
1731834150000|2024-11-17 09:02:30|20.23|20.18|20.19|20.14|20.23|20.18|20.19|20.14|5
1731834160000|2024-11-17 09:02:40|20.18|20.13|20.18|20.13|20.18|20.13|20.17|20.12|3
1731834170000|2024-11-17 09:02:50|20.19|20.14|20.21|20.16|20.22|20.17|20.18|20.13|7
1731834180000|2024-11-17 09:03:00|20.22|20.17|20.29|20.24|20.29|20.24|20.21|20.16|12
1731834190000|2024-11-17 09:03:10|20.3|20.25|20.32|20.27|20.33|20.28|20.3|20.25|19
1731834200000|2024-11-17 09:03:20|20.33|20.28|20.29|20.24|20.34|20.29|20.29|20.24|13
1731834210000|2024-11-17 09:03:30|20.28|20.23|20.28|20.23|20.29|20.24|20.27|20.22|11
1731834220000|2024-11-17 09:03:40|20.27|20.22|20.27|20.22|20.27|20.22|20.24|20.19|6
1731834230000|2024-11-17 09:03:50|20.28|20.23|20.33|20.28|20.33|20.28|20.27|20.22|13
1731834240000|2024-11-17 09:04:00|20.34|20.29|20.38|20.33|20.39|20.34|20.34|20.29|17
1731834250000|2024-11-17 09:04:10|20.37|20.32|20.41|20.36|20.41|20.36|20.37|20.32|9
1731834260000|2024-11-17 09:04:20|20.4|20.35|20.38|20.33|20.42|20.37|20.38|20.33|9
1731834270000|2024-11-17 09:04:30|20.39|20.34|20.47|20.42|20.47|20.42|20.38|20.33|10
1731834280000|2024-11-17 09:04:40|20.48|20.43|20.46|20.41|20.49|20.44|20.46|20.41|11
1731834290000|2024-11-17 09:04:50|20.47|20.42|20.48|20.43|20.49|20.44|20.46|20.41|11
1731834300000|2024-11-17 09:05:00|20.49|20.44|20.56|20.51|20.58|20.53|20.47|20.42|19
1731834310000|2024-11-17 09:05:10|20.55|20.5|20.56|20.51|20.6|20.55|20.55|20.5|7
1731834320000|2024-11-17 09:05:20|20.55|20.5|20.53|20.48|20.55|20.5|20.52|20.47|7
1731834330000|2024-11-17 09:05:30|20.54|20.49|20.54|20.49|20.55|20.5|20.53|20.48|7
1731834340000|2024-11-17 09:05:40|20.55|20.5|20.45|20.4|20.55|20.5|20.45|20.4|12
1731834350000|2024-11-17 09:05:50|20.44|20.39|20.45|20.4|20.46|20.41|20.44|20.39|10
1731834360000|2024-11-17 09:06:00|20.46|20.41|20.41|20.36|20.47|20.42|20.41|20.36|12
1731834370000|2024-11-17 09:06:10|20.4|20.35|20.4|20.35|20.41|20.36|20.38|20.33|11
1731834380000|2024-11-17 09:06:20|20.41|20.36|20.4|20.35|20.41|20.36|20.4|20.35|4
1731834390000|2024-11-17 09:06:30|20.39|20.34|20.39|20.34|20.39|20.34|20.38|20.33|3
1731834400000|2024-11-17 09:06:40|20.38|20.33|20.39|20.34|20.39|20.34|20.38|20.33|2
1731834410000|2024-11-17 09:06:50|20.38|20.33|20.38|20.33|20.39|20.34|20.37|20.32|5
1731834420000|2024-11-17 09:07:00|20.37|20.32|20.34|20.29|20.37|20.32|20.33|20.28|8
1731834430000|2024-11-17 09:07:10|20.33|20.28|20.33|20.28|20.34|20.29|20.33|20.28|5
1731834440000|2024-11-17 09:07:20|20.34|20.29|20.38|20.33|20.38|20.33|20.33|20.28|7
1731834450000|2024-11-17 09:07:30|20.37|20.32|20.37|20.32|20.38|20.33|20.36|20.31|9
1731834460000|2024-11-17 09:07:40|20.36|20.31|20.36|20.31|20.37|20.32|20.35|20.3|7
1731834480000|2024-11-17 09:08:00|20.35|20.3|20.34|20.29|20.35|20.3|20.34|20.29|2
1731834490000|2024-11-17 09:08:10|20.33|20.28|20.37|20.32|20.37|20.32|20.33|20.28|5
1731834500000|2024-11-17 09:08:20|20.38|20.33|20.37|20.32|20.38|20.33|20.37|20.32|4
1731834510000|2024-11-17 09:08:30|20.36|20.31|20.34|20.29|20.36|20.31|20.34|20.29|5
1731834520000|2024-11-17 09:08:40|20.33|20.28|20.33|20.28|20.33|20.28|20.33|20.28|1
1731834530000|2024-11-17 09:08:50|20.34|20.29|20.33|20.28|20.34|20.29|20.33|20.28|2
1731834540000|2024-11-17 09:09:00|20.32|20.27|20.31|20.26|20.32|20.27|20.31|20.26|2
1731834550000|2024-11-17 09:09:10|20.3|20.25|20.27|20.22|20.3|20.25|20.27|20.22|4
1731834560000|2024-11-17 09:09:20|20.28|20.23|20.29|20.24|20.29|20.24|20.28|20.23|2
1731834570000|2024-11-17 09:09:30|20.28|20.23|20.27|20.22|20.28|20.23|20.27|20.22|2
1731834580000|2024-11-17 09:09:40|20.24|20.19|20.24|20.19|20.25|20.2|20.23|20.18|7
1731834590000|2024-11-17 09:09:50|20.25|20.2|20.25|20.2|20.25|20.2|20.25|20.2|1
1731834600000|2024-11-17 09:10:00|20.26|20.21|20.26|20.21|20.26|20.21|20.23|20.18|7
1731834610000|2024-11-17 09:10:10|20.27|20.22|20.28|20.23|20.28|20.23|20.26|20.21|6
1731834620000|2024-11-17 09:10:20|20.29|20.24|20.26|20.21|20.29|20.24|20.26|20.21|4
1731834630000|2024-11-17 09:10:30|20.27|20.22|20.25|20.2|20.28|20.23|20.23|20.18|11
1731834640000|2024-11-17 09:10:40|20.26|20.21|20.24|20.19|20.26|20.21|20.24|20.19|5
1731834650000|2024-11-17 09:10:50|20.23|20.18|20.22|20.17|20.24|20.19|20.22|20.17|8
1731834660000|2024-11-17 09:11:00|20.21|20.16|20.2|20.15|20.22|20.17|20.2|20.15|4
1731834670000|2024-11-17 09:11:10|20.19|20.14|20.17|20.12|20.19|20.14|20.17|20.12|9
1731834680000|2024-11-17 09:11:20|20.16|20.11|20.17|20.12|20.17|20.12|20.16|20.11|10
1731834690000|2024-11-17 09:11:30|20.16|20.11|20.16|20.11|20.16|20.11|20.14|20.09|5
1731834700000|2024-11-17 09:11:40|20.17|20.12|20.17|20.12|20.18|20.13|20.15|20.1|11
1731834710000|2024-11-17 09:11:50|20.16|20.11|20.15|20.1|20.16|20.11|20.15|20.1|4
1731834720000|2024-11-17 09:12:00|20.14|20.09|20.15|20.1|20.15|20.1|20.12|20.07|16
1731834730000|2024-11-17 09:12:10|20.14|20.09|20.17|20.12|20.17|20.12|20.14|20.09|4
1731834740000|2024-11-17 09:12:20|20.18|20.13|20.21|20.16|20.21|20.16|20.17|20.12|8
1731834750000|2024-11-17 09:12:30|20.2|20.15|20.18|20.13|20.2|20.15|20.18|20.13|3
1731834760000|2024-11-17 09:12:40|20.17|20.12|20.17|20.12|20.18|20.13|20.16|20.11|9
1731834770000|2024-11-17 09:12:50|20.18|20.13|20.22|20.17|20.22|20.17|20.18|20.13|9
1731834780000|2024-11-17 09:13:00|20.23|20.18|20.22|20.17|20.25|20.2|20.2|20.15|10
1731834790000|2024-11-17 09:13:10|20.23|20.18|20.22|20.17|20.23|20.18|20.22|20.17|2
1731834800000|2024-11-17 09:13:20|20.21|20.16|20.21|20.16|20.21|20.16|20.19|20.14|5
1731834810000|2024-11-17 09:13:30|20.22|20.17|20.2|20.15|20.22|20.17|20.2|20.15|5
1731834820000|2024-11-17 09:13:40|20.19|20.14|20.19|20.14|20.21|20.16|20.19|20.14|5
1731834830000|2024-11-17 09:13:50|20.18|20.13|20.18|20.13|20.18|20.13|20.17|20.12|3
1731834840000|2024-11-17 09:14:00|20.17|20.12|20.16|20.11|20.18|20.13|20.15|20.1|8
1731834850000|2024-11-17 09:14:10|20.15|20.1|20.16|20.11|20.16|20.11|20.15|20.1|8
1731834860000|2024-11-17 09:14:20|20.17|20.12|20.18|20.13|20.18|20.13|20.17|20.12|2
1731834870000|2024-11-17 09:14:30|20.19|20.14|20.22|20.17|20.22|20.17|20.19|20.14|4
1731834880000|2024-11-17 09:14:40|20.23|20.18|20.21|20.16|20.23|20.18|20.21|20.16|5
1731834890000|2024-11-17 09:14:50|20.22|20.17|20.23|20.18|20.23|20.18|20.21|20.16|4
1731834900000|2024-11-17 09:15:00|20.22|20.17|20.25|20.2|20.25|20.2|20.22|20.17|5
1731834910000|2024-11-17 09:15:10|20.26|20.21|20.25|20.2|20.26|20.21|20.23|20.18|6
1731834920000|2024-11-17 09:15:20|20.26|20.21|20.26|20.21|20.26|20.21|20.26|20.21|1
1731834930000|2024-11-17 09:15:30|20.25|20.2|20.23|20.18|20.25|20.2|20.23|20.18|5
1731834940000|2024-11-17 09:15:40|20.24|20.19|20.23|20.18|20.25|20.2|20.23|20.18|4
1731834960000|2024-11-17 09:16:00|20.22|20.17|20.16|20.11|20.22|20.17|20.16|20.11|7
1731834970000|2024-11-17 09:16:10|20.17|20.12|20.16|20.11|20.18|20.13|20.16|20.11|4
1731834980000|2024-11-17 09:16:20|20.15|20.1|20.15|20.1|20.16|20.11|20.15|20.1|5
1731834990000|2024-11-17 09:16:30|20.16|20.11|20.15|20.1|20.16|20.11|20.15|20.1|2
1731835000000|2024-11-17 09:16:40|20.16|20.11|20.18|20.13|20.18|20.13|20.15|20.1|5
1731835010000|2024-11-17 09:16:50|20.19|20.14|20.22|20.17|20.24|20.19|20.18|20.13|10
1731835020000|2024-11-17 09:17:00|20.23|20.18|20.22|20.17|20.23|20.18|20.22|20.17|6
1731835030000|2024-11-17 09:17:10|20.23|20.18|20.22|20.17|20.23|20.18|20.21|20.16|8
1731835040000|2024-11-17 09:17:20|20.23|20.18|20.19|20.14|20.23|20.18|20.19|20.14|5
1731835050000|2024-11-17 09:17:30|20.2|20.15|20.23|20.18|20.23|20.18|20.18|20.13|10
1731835060000|2024-11-17 09:17:40|20.22|20.17|20.2|20.15|20.24|20.19|20.2|20.15|13
1731835070000|2024-11-17 09:17:50|20.19|20.14|20.2|20.15|20.2|20.15|20.18|20.13|4
1731835080000|2024-11-17 09:18:00|20.19|20.14|20.15|20.1|20.19|20.14|20.15|20.1|7
1731835090000|2024-11-17 09:18:10|20.16|20.11|20.15|20.1|20.16|20.11|20.15|20.1|4
1731835100000|2024-11-17 09:18:20|20.16|20.11|20.15|20.1|20.16|20.11|20.14|20.09|6
1731835110000|2024-11-17 09:18:30|20.14|20.09|20.14|20.09|20.15|20.1|20.14|20.09|11
1731835120000|2024-11-17 09:18:40|20.15|20.1|20.1|20.05|20.15|20.1|20.09|20.04|12
1731835130000|2024-11-17 09:18:50|20.11|20.06|20.13|20.08|20.14|20.09|20.11|20.06|7
1731835140000|2024-11-17 09:19:00|20.12|20.07|20.11|20.06|20.13|20.08|20.11|20.06|6
1731835150000|2024-11-17 09:19:10|20.1|20.05|20.09|20.04|20.1|20.05|20.09|20.04|8
1731835160000|2024-11-17 09:19:20|20.1|20.05|20.11|20.06|20.11|20.06|20.09|20.04|6
1731835170000|2024-11-17 09:19:30|20.12|20.07|20.12|20.07|20.14|20.09|20.11|20.06|11
1731835180000|2024-11-17 09:19:40|20.11|20.06|20.13|20.08|20.14|20.09|20.11|20.06|5
1731835190000|2024-11-17 09:19:50|20.14|20.09|20.13|20.08|20.14|20.09|20.13|20.08|4
1731835200000|2024-11-17 09:20:00|20.12|20.07|20.14|20.09|20.15|20.1|20.12|20.07|13
1731835210000|2024-11-17 09:20:10|20.13|20.08|20.12|20.07|20.13|20.08|20.12|20.07|4
1731835220000|2024-11-17 09:20:20|20.1|20.05|20.09|20.04|20.1|20.05|20.09|20.04|4
1731835230000|2024-11-17 09:20:30|20.08|20.03|20.08|20.03|20.08|20.03|20.08|20.03|1
1731835240000|2024-11-17 09:20:40|20.09|20.04|20.1|20.05|20.1|20.05|20.08|20.03|6
1731835250000|2024-11-17 09:20:50|20.09|20.04|20.09|20.04|20.1|20.05|20.09|20.04|3
1731835260000|2024-11-17 09:21:00|20.08|20.03|20.09|20.04|20.09|20.04|20.07|20.02|6
1731835270000|2024-11-17 09:21:10|20.08|20.03|20.08|20.03|20.09|20.04|20.08|20.03|3
1731835280000|2024-11-17 09:21:20|20.09|20.04|20.14|20.09|20.14|20.09|20.09|20.04|8
1731835290000|2024-11-17 09:21:30|20.13|20.08|20.11|20.06|20.13|20.08|20.11|20.06|5
1731835300000|2024-11-17 09:21:40|20.1|20.05|20.1|20.05|20.11|20.06|20.1|20.05|7
1731835310000|2024-11-17 09:21:50|20.11|20.06|20.09|20.04|20.11|20.06|20.09|20.04|5
1731835320000|2024-11-17 09:22:00|20.08|20.03|20.08|20.03|20.09|20.04|20.08|20.03|3
1731835330000|2024-11-17 09:22:10|20.1|20.05|20.11|20.06|20.11|20.06|20.1|20.05|4
1731835340000|2024-11-17 09:22:20|20.1|20.05|20.12|20.07|20.12|20.07|20.1|20.05|3
1731835350000|2024-11-17 09:22:30|20.13|20.08|20.13|20.08|20.15|20.1|20.13|20.08|7
1731835360000|2024-11-17 09:22:40|20.14|20.09|20.15|20.1|20.15|20.1|20.13|20.08|8
1731835370000|2024-11-17 09:22:50|20.14|20.09|20.13|20.08|20.15|20.1|20.13|20.08|6
1731835380000|2024-11-17 09:23:00|20.14|20.09|20.19|20.14|20.19|20.14|20.14|20.09|8
1731835390000|2024-11-17 09:23:10|20.18|20.13|20.2|20.15|20.2|20.15|20.17|20.12|9
1731835400000|2024-11-17 09:23:20|20.21|20.16|20.23|20.18|20.23|20.18|20.21|20.16|5
1731835410000|2024-11-17 09:23:30|20.24|20.19|20.23|20.18|20.24|20.19|20.23|20.18|8
1731835420000|2024-11-17 09:23:40|20.24|20.19|20.24|20.19|20.24|20.19|20.23|20.18|7
1731835430000|2024-11-17 09:23:50|20.23|20.18|20.25|20.2|20.25|20.2|20.23|20.18|5
1731835440000|2024-11-17 09:24:00|20.26|20.21|20.31|20.26|20.31|20.26|20.26|20.21|8
1731835450000|2024-11-17 09:24:10|20.32|20.27|20.32|20.27|20.33|20.28|20.3|20.25|15
1731835460000|2024-11-17 09:24:20|20.33|20.28|20.35|20.3|20.35|20.3|20.32|20.27|13
1731835470000|2024-11-17 09:24:30|20.36|20.31|20.4|20.35|20.4|20.35|20.36|20.31|5
1731835480000|2024-11-17 09:24:40|20.41|20.36|20.44|20.39|20.46|20.41|20.4|20.35|11
1731835490000|2024-11-17 09:24:50|20.45|20.4|20.45|20.4|20.46|20.41|20.43|20.38|9
1731835500000|2024-11-17 09:25:00|20.46|20.41|20.47|20.42|20.48|20.43|20.45|20.4|10
1731835510000|2024-11-17 09:25:10|20.48|20.43|20.49|20.44|20.5|20.45|20.48|20.43|12
1731835520000|2024-11-17 09:25:20|20.5|20.45|20.47|20.42|20.5|20.45|20.47|20.42|10
1731835530000|2024-11-17 09:25:30|20.46|20.41|20.45|20.4|20.47|20.42|20.45|20.4|8
1731835540000|2024-11-17 09:25:40|20.44|20.39|20.41|20.36|20.45|20.4|20.41|20.36|8
1731835550000|2024-11-17 09:25:50|20.4|20.35|20.4|20.35|20.42|20.37|20.39|20.34|9
1731835560000|2024-11-17 09:26:00|20.41|20.36|20.38|20.33|20.41|20.36|20.37|20.32|8
1731835570000|2024-11-17 09:26:10|20.37|20.32|20.38|20.33|20.38|20.33|20.37|20.32|2
1731835580000|2024-11-17 09:26:20|20.39|20.34|20.4|20.35|20.4|20.35|20.39|20.34|2
1731835590000|2024-11-17 09:26:30|20.41|20.36|20.33|20.28|20.41|20.36|20.31|20.26|12
1731835600000|2024-11-17 09:26:40|20.34|20.29|20.37|20.32|20.37|20.32|20.34|20.29|6
1731835610000|2024-11-17 09:26:50|20.38|20.33|20.41|20.36|20.42|20.37|20.38|20.33|7
1731835620000|2024-11-17 09:27:00|20.42|20.37|20.43|20.38|20.44|20.39|20.4|20.35|10
1731835630000|2024-11-17 09:27:10|20.44|20.39|20.43|20.38|20.45|20.4|20.43|20.38|8
1731835640000|2024-11-17 09:27:20|20.44|20.39|20.4|20.35|20.45|20.4|20.4|20.35|10
1731835650000|2024-11-17 09:27:30|20.39|20.34|20.4|20.35|20.4|20.35|20.39|20.34|4
1731835660000|2024-11-17 09:27:40|20.39|20.34|20.38|20.33|20.4|20.35|20.38|20.33|8
1731835670000|2024-11-17 09:27:50|20.37|20.32|20.37|20.32|20.37|20.32|20.37|20.32|1
1731835680000|2024-11-17 09:28:00|20.36|20.31|20.36|20.31|20.37|20.32|20.36|20.31|9
1731835690000|2024-11-17 09:28:10|20.35|20.3|20.35|20.3|20.35|20.3|20.35|20.3|1
1731835700000|2024-11-17 09:28:20|20.34|20.29|20.31|20.26|20.34|20.29|20.31|20.26|4
1731835710000|2024-11-17 09:28:30|20.32|20.27|20.3|20.25|20.32|20.27|20.3|20.25|3
1731835720000|2024-11-17 09:28:40|20.29|20.24|20.27|20.22|20.29|20.24|20.27|20.22|3
1731835730000|2024-11-17 09:28:50|20.28|20.23|20.29|20.24|20.29|20.24|20.27|20.22|8
1731835740000|2024-11-17 09:29:00|20.3|20.25|20.31|20.26|20.32|20.27|20.29|20.24|8
1731835750000|2024-11-17 09:29:10|20.3|20.25|20.3|20.25|20.3|20.25|20.3|20.25|1
1731835760000|2024-11-17 09:29:20|20.31|20.26|20.36|20.31|20.37|20.32|20.31|20.26|11
1731835770000|2024-11-17 09:29:30|20.35|20.3|20.35|20.3|20.36|20.31|20.35|20.3|5
1731835780000|2024-11-17 09:29:40|20.36|20.31|20.36|20.31|20.37|20.32|20.35|20.3|5
1731835790000|2024-11-17 09:29:50|20.35|20.3|20.41|20.36|20.41|20.36|20.35|20.3|8
1731835800000|2024-11-17 09:30:00|20.4|20.35|20.37|20.32|20.41|20.36|20.37|20.32|14
1731835810000|2024-11-17 09:30:10|20.38|20.33|20.37|20.32|20.38|20.33|20.36|20.31|6
1731835820000|2024-11-17 09:30:20|20.36|20.31|20.26|20.21|20.36|20.31|20.26|20.21|10
1731835830000|2024-11-17 09:30:30|20.27|20.22|20.28|20.23|20.3|20.25|20.27|20.22|8
1731835840000|2024-11-17 09:30:40|20.29|20.24|20.28|20.23|20.29|20.24|20.28|20.23|12
1731835850000|2024-11-17 09:30:50|20.27|20.22|20.28|20.23|20.29|20.24|20.27|20.22|6
1731835860000|2024-11-17 09:31:00|20.27|20.22|20.28|20.23|20.3|20.25|20.27|20.22|10
1731835870000|2024-11-17 09:31:10|20.27|20.22|20.29|20.24|20.3|20.25|20.27|20.22|7
1731835880000|2024-11-17 09:31:20|20.28|20.23|20.26|20.21|20.28|20.23|20.26|20.21|3
1731835890000|2024-11-17 09:31:30|20.27|20.22|20.25|20.2|20.27|20.22|20.25|20.2|13
1731835900000|2024-11-17 09:31:40|20.24|20.19|20.24|20.19|20.24|20.19|20.24|20.19|1
1731835910000|2024-11-17 09:31:50|20.23|20.18|20.22|20.17|20.23|20.18|20.21|20.16|4
1731835920000|2024-11-17 09:32:00|20.23|20.18|20.22|20.17|20.23|20.18|20.21|20.16|4
1731835930000|2024-11-17 09:32:10|20.23|20.18|20.22|20.17|20.23|20.18|20.21|20.16|4
1731835940000|2024-11-17 09:32:20|20.23|20.18|20.25|20.2|20.25|20.2|20.23|20.18|11
1731835950000|2024-11-17 09:32:30|20.24|20.19|20.23|20.18|20.24|20.19|20.23|20.18|4
1731835960000|2024-11-17 09:32:40|20.24|20.19|20.23|20.18|20.24|20.19|20.23|20.18|4
1731835970000|2024-11-17 09:32:50|20.22|20.17|20.21|20.16|20.22|20.17|20.21|20.16|6
1731835980000|2024-11-17 09:33:00|20.22|20.17|20.21|20.16|20.22|20.17|20.21|20.16|6
1731835990000|2024-11-17 09:33:10|20.2|20.15|20.17|20.12|20.21|20.16|20.17|20.12|6
1731836000000|2024-11-17 09:33:20|20.18|20.13|20.17|20.12|20.18|20.13|20.17|20.12|2
1731836010000|2024-11-17 09:33:30|20.16|20.11|20.16|20.11|20.17|20.12|20.16|20.11|5
1731836020000|2024-11-17 09:33:40|20.15|20.1|20.16|20.11|20.16|20.11|20.15|20.1|6
1731836030000|2024-11-17 09:33:50|20.17|20.12|20.16|20.11|20.17|20.12|20.16|20.11|4
1731836040000|2024-11-17 09:34:00|20.17|20.12|20.17|20.12|20.17|20.12|20.15|20.1|7
1731836050000|2024-11-17 09:34:10|20.18|20.13|20.18|20.13|20.19|20.14|20.18|20.13|9
1731836060000|2024-11-17 09:34:20|20.19|20.14|20.19|20.14|20.19|20.14|20.18|20.13|3
1731836070000|2024-11-17 09:34:30|20.18|20.13|20.19|20.14|20.19|20.14|20.18|20.13|2
1731836080000|2024-11-17 09:34:40|20.18|20.13|20.17|20.12|20.18|20.13|20.16|20.11|3
1731836090000|2024-11-17 09:34:50|20.16|20.11|20.17|20.12|20.17|20.12|20.16|20.11|2
1731836100000|2024-11-17 09:35:00|20.16|20.11|20.15|20.1|20.16|20.11|20.15|20.1|6
1731836110000|2024-11-17 09:35:10|20.14|20.09|20.14|20.09|20.15|20.1|20.14|20.09|5
1731836120000|2024-11-17 09:35:20|20.13|20.08|20.14|20.09|20.14|20.09|20.13|20.08|8
1731836140000|2024-11-17 09:35:40|20.15|20.1|20.16|20.11|20.16|20.11|20.15|20.1|2
1731836150000|2024-11-17 09:35:50|20.15|20.1|20.15|20.1|20.15|20.1|20.14|20.09|11
1731836160000|2024-11-17 09:36:00|20.16|20.11|20.16|20.11|20.19|20.14|20.15|20.1|9
1731836170000|2024-11-17 09:36:10|20.15|20.1|20.12|20.07|20.15|20.1|20.12|20.07|10
1731836180000|2024-11-17 09:36:20|20.13|20.08|20.11|20.06|20.13|20.08|20.11|20.06|7
1731836190000|2024-11-17 09:36:30|20.12|20.07|20.18|20.13|20.18|20.13|20.12|20.07|7
1731836200000|2024-11-17 09:36:40|20.17|20.12|20.18|20.13|20.18|20.13|20.16|20.11|12
1731836210000|2024-11-17 09:36:50|20.19|20.14|20.19|20.14|20.2|20.15|20.18|20.13|9
1731836220000|2024-11-17 09:37:00|20.2|20.15|20.17|20.12|20.2|20.15|20.15|20.1|8
1731836230000|2024-11-17 09:37:10|20.18|20.13|20.17|20.12|20.19|20.14|20.16|20.11|6
1731836240000|2024-11-17 09:37:20|20.16|20.11|20.17|20.12|20.18|20.13|20.16|20.11|8
1731836250000|2024-11-17 09:37:30|20.16|20.11|20.13|20.08|20.16|20.11|20.13|20.08|4
1731836260000|2024-11-17 09:37:40|20.12|20.07|20.12|20.07|20.13|20.08|20.12|20.07|3
1731836270000|2024-11-17 09:37:50|20.13|20.08|20.13|20.08|20.13|20.08|20.13|20.08|1
1731836280000|2024-11-17 09:38:00|20.14|20.09|20.13|20.08|20.14|20.09|20.13|20.08|2
1731836290000|2024-11-17 09:38:10|20.14|20.09|20.13|20.08|20.14|20.09|20.13|20.08|4
1731836300000|2024-11-17 09:38:20|20.14|20.09|20.16|20.11|20.16|20.11|20.14|20.09|3
1731836310000|2024-11-17 09:38:30|20.17|20.12|20.14|20.09|20.17|20.12|20.14|20.09|4
1731836320000|2024-11-17 09:38:40|20.15|20.1|20.14|20.09|20.15|20.1|20.13|20.08|10
1731836330000|2024-11-17 09:38:50|20.15|20.1|20.14|20.09|20.15|20.1|20.14|20.09|2
1731836340000|2024-11-17 09:39:00|20.15|20.1|20.13|20.08|20.15|20.1|20.12|20.07|5
1731836350000|2024-11-17 09:39:10|20.14|20.09|20.13|20.08|20.14|20.09|20.13|20.08|4
1731836360000|2024-11-17 09:39:20|20.12|20.07|20.08|20.03|20.12|20.07|20.08|20.03|5
1731836370000|2024-11-17 09:39:30|20.09|20.04|20.1|20.05|20.1|20.05|20.08|20.03|8
1731836380000|2024-11-17 09:39:40|20.09|20.04|20.09|20.04|20.09|20.04|20.09|20.04|1
1731836390000|2024-11-17 09:39:50|20.08|20.03|20.08|20.03|20.08|20.03|20.08|20.03|1
1731836400000|2024-11-17 09:40:00|20.07|20.02|20.07|20.02|20.08|20.03|20.07|20.02|3
1731836410000|2024-11-17 09:40:10|20.08|20.03|20.08|20.03|20.08|20.03|20.08|20.03|1
1731836420000|2024-11-17 09:40:20|20.07|20.02|20.07|20.02|20.08|20.03|20.07|20.02|3
1731836430000|2024-11-17 09:40:30|20.08|20.03|20.1|20.05|20.11|20.06|20.08|20.03|5
1731836440000|2024-11-17 09:40:40|20.09|20.04|20.09|20.04|20.09|20.04|20.09|20.04|1
1731836450000|2024-11-17 09:40:50|20.1|20.05|20.12|20.07|20.12|20.07|20.1|20.05|3
1731836460000|2024-11-17 09:41:00|20.11|20.06|20.14|20.09|20.14|20.09|20.11|20.06|8
1731836470000|2024-11-17 09:41:10|20.15|20.1|20.14|20.09|20.15|20.1|20.14|20.09|4
1731836480000|2024-11-17 09:41:20|20.15|20.1|20.15|20.1|20.15|20.1|20.14|20.09|7
1731836490000|2024-11-17 09:41:30|20.14|20.09|20.15|20.1|20.16|20.11|20.14|20.09|8
1731836500000|2024-11-17 09:41:40|20.16|20.11|20.2|20.15|20.21|20.16|20.16|20.11|11
1731836510000|2024-11-17 09:41:50|20.21|20.16|20.21|20.16|20.21|20.16|20.2|20.15|7
1731836520000|2024-11-17 09:42:00|20.2|20.15|20.16|20.11|20.2|20.15|20.16|20.11|7
1731836530000|2024-11-17 09:42:10|20.17|20.12|20.18|20.13|20.2|20.15|20.17|20.12|6
1731836540000|2024-11-17 09:42:20|20.17|20.12|20.18|20.13|20.19|20.14|20.16|20.11|6
1731836550000|2024-11-17 09:42:30|20.19|20.14|20.18|20.13|20.19|20.14|20.18|20.13|12
1731836560000|2024-11-17 09:42:40|20.17|20.12|20.18|20.13|20.18|20.13|20.17|20.12|2
1731836570000|2024-11-17 09:42:50|20.17|20.12|20.2|20.15|20.21|20.16|20.17|20.12|10
1731836580000|2024-11-17 09:43:00|20.19|20.14|20.19|20.14|20.2|20.15|20.19|20.14|11
1731836590000|2024-11-17 09:43:10|20.18|20.13|20.18|20.13|20.19|20.14|20.18|20.13|7
1731836600000|2024-11-17 09:43:20|20.19|20.14|20.18|20.13|20.19|20.14|20.18|20.13|4
1731836610000|2024-11-17 09:43:30|20.17|20.12|20.19|20.14|20.2|20.15|20.17|20.12|7
1731836620000|2024-11-17 09:43:40|20.2|20.15|20.22|20.17|20.23|20.18|20.2|20.15|7
1731836630000|2024-11-17 09:43:50|20.21|20.16|20.22|20.17|20.23|20.18|20.21|20.16|4
1731836640000|2024-11-17 09:44:00|20.21|20.16|20.2|20.15|20.22|20.17|20.2|20.15|8
1731836650000|2024-11-17 09:44:10|20.21|20.16|20.22|20.17|20.22|20.17|20.21|20.16|4
1731836660000|2024-11-17 09:44:20|20.21|20.16|20.22|20.17|20.22|20.17|20.21|20.16|8
1731836670000|2024-11-17 09:44:30|20.21|20.16|20.19|20.14|20.21|20.16|20.19|20.14|7
1731836680000|2024-11-17 09:44:40|20.18|20.13|20.16|20.11|20.18|20.13|20.16|20.11|7
1731836690000|2024-11-17 09:44:50|20.15|20.1|20.16|20.11|20.16|20.11|20.15|20.1|2
1731836700000|2024-11-17 09:45:00|20.15|20.1|20.09|20.04|20.15|20.1|20.08|20.03|9
1731836710000|2024-11-17 09:45:10|20.1|20.05|20.1|20.05|20.1|20.05|20.1|20.05|1
1731836720000|2024-11-17 09:45:20|20.09|20.04|20.07|20.02|20.09|20.04|20.07|20.02|3
1731836730000|2024-11-17 09:45:30|20.06|20.01|20.08|20.03|20.08|20.03|20.06|20.01|5
1731836740000|2024-11-17 09:45:40|20.09|20.04|20.07|20.02|20.09|20.04|20.07|20.02|3
1731836750000|2024-11-17 09:45:50|20.08|20.03|20.1|20.05|20.12|20.07|20.08|20.03|8
1731836760000|2024-11-17 09:46:00|20.11|20.06|20.09|20.04|20.11|20.06|20.09|20.04|7
1731836770000|2024-11-17 09:46:10|20.1|20.05|20.08|20.03|20.11|20.06|20.08|20.03|7
1731836780000|2024-11-17 09:46:20|20.09|20.04|20.07|20.02|20.09|20.04|20.07|20.02|6
1731836790000|2024-11-17 09:46:30|20.06|20.01|20.06|20.01|20.07|20.02|20.06|20.01|3
1731836800000|2024-11-17 09:46:40|20.05|20|20.05|20|20.05|20|20.03|19.98|5
1731836810000|2024-11-17 09:46:50|20.04|19.99|20.04|19.99|20.05|20|20.03|19.98|5
1731836820000|2024-11-17 09:47:00|20.03|19.98|19.99|19.94|20.03|19.98|19.99|19.94|9
1731836830000|2024-11-17 09:47:10|20|19.95|19.99|19.94|20|19.95|19.99|19.94|2
1731836840000|2024-11-17 09:47:20|19.98|19.93|19.97|19.92|19.98|19.93|19.96|19.91|6
1731836850000|2024-11-17 09:47:30|19.98|19.93|19.99|19.94|19.99|19.94|19.97|19.92|6
1731836860000|2024-11-17 09:47:40|19.98|19.93|19.97|19.92|19.98|19.93|19.96|19.91|16
1731836870000|2024-11-17 09:47:50|19.98|19.93|20|19.95|20.01|19.96|19.98|19.93|9
1731836880000|2024-11-17 09:48:00|20.01|19.96|20|19.95|20.01|19.96|20|19.95|4
1731836890000|2024-11-17 09:48:10|20.01|19.96|20.01|19.96|20.01|19.96|20|19.95|5
1731836900000|2024-11-17 09:48:20|20|19.95|20.03|19.98|20.04|19.99|20|19.95|9
1731836910000|2024-11-17 09:48:30|20.02|19.97|20.01|19.96|20.02|19.97|20|19.95|10
1731836920000|2024-11-17 09:48:40|20.02|19.97|20.03|19.98|20.03|19.98|20.01|19.96|10
1731836930000|2024-11-17 09:48:50|20.02|19.97|20|19.95|20.02|19.97|20|19.95|5
1731836940000|2024-11-17 09:49:00|20.01|19.96|20.02|19.97|20.02|19.97|19.99|19.94|6
1731836950000|2024-11-17 09:49:10|20.01|19.96|20|19.95|20.02|19.97|20|19.95|8
1731836960000|2024-11-17 09:49:20|20.01|19.96|19.96|19.91|20.01|19.96|19.96|19.91|7
1731836970000|2024-11-17 09:49:30|19.95|19.9|19.94|19.89|19.96|19.91|19.93|19.88|6
1731836980000|2024-11-17 09:49:40|19.95|19.9|19.97|19.92|19.97|19.92|19.95|19.9|7
1731836990000|2024-11-17 09:49:50|19.96|19.91|19.95|19.9|19.97|19.92|19.95|19.9|8
1731837000000|2024-11-17 09:50:00|19.96|19.91|19.99|19.94|20|19.95|19.96|19.91|12
1731837010000|2024-11-17 09:50:10|20|19.95|19.99|19.94|20|19.95|19.98|19.93|8
1731837020000|2024-11-17 09:50:20|19.98|19.93|19.98|19.93|19.99|19.94|19.98|19.93|5
1731837030000|2024-11-17 09:50:30|19.97|19.92|20.01|19.96|20.01|19.96|19.97|19.92|7
1731837040000|2024-11-17 09:50:40|20|19.95|19.97|19.92|20|19.95|19.97|19.92|10
1731837050000|2024-11-17 09:50:50|19.96|19.91|19.97|19.92|19.97|19.92|19.96|19.91|2
1731837060000|2024-11-17 09:51:00|19.96|19.91|19.95|19.9|19.96|19.91|19.95|19.9|4
1731837070000|2024-11-17 09:51:10|19.94|19.89|19.94|19.89|19.94|19.89|19.94|19.89|1
1731837080000|2024-11-17 09:51:20|19.95|19.9|19.95|19.9|19.96|19.91|19.94|19.89|11
1731837090000|2024-11-17 09:51:30|19.96|19.91|19.97|19.92|19.98|19.93|19.96|19.91|6
1731837100000|2024-11-17 09:51:40|19.98|19.93|19.97|19.92|19.98|19.93|19.95|19.9|10
1731837110000|2024-11-17 09:51:50|19.98|19.93|19.98|19.93|19.99|19.94|19.98|19.93|9
1731837120000|2024-11-17 09:52:00|19.99|19.94|19.99|19.94|20|19.95|19.99|19.94|9
1731837130000|2024-11-17 09:52:10|19.98|19.93|20|19.95|20|19.95|19.98|19.93|7
1731837140000|2024-11-17 09:52:20|19.99|19.94|19.96|19.91|19.99|19.94|19.96|19.91|9
1731837150000|2024-11-17 09:52:30|19.95|19.9|19.95|19.9|19.95|19.9|19.94|19.89|5
1731837160000|2024-11-17 09:52:40|19.94|19.89|19.94|19.89|19.94|19.89|19.94|19.89|1
1731837170000|2024-11-17 09:52:50|19.93|19.88|19.95|19.9|19.95|19.9|19.93|19.88|5
1731837180000|2024-11-17 09:53:00|19.94|19.89|19.92|19.87|19.94|19.89|19.92|19.87|3
1731837190000|2024-11-17 09:53:10|19.93|19.88|19.92|19.87|19.93|19.88|19.92|19.87|4
1731837200000|2024-11-17 09:53:20|19.93|19.88|19.94|19.89|19.94|19.89|19.92|19.87|4
1731837210000|2024-11-17 09:53:30|19.95|19.9|19.95|19.9|19.95|19.9|19.94|19.89|3
1731837220000|2024-11-17 09:53:40|19.96|19.91|19.95|19.9|19.96|19.91|19.95|19.9|8
1731837230000|2024-11-17 09:53:50|19.94|19.89|19.93|19.88|19.95|19.9|19.93|19.88|6
1731837240000|2024-11-17 09:54:00|19.91|19.86|19.91|19.86|19.92|19.87|19.91|19.86|5
1731837250000|2024-11-17 09:54:10|19.9|19.85|19.9|19.85|19.9|19.85|19.89|19.84|3
1731837270000|2024-11-17 09:54:30|19.91|19.86|19.88|19.83|19.91|19.86|19.88|19.83|4
1731837280000|2024-11-17 09:54:40|19.89|19.84|19.89|19.84|19.89|19.84|19.88|19.83|3
1731837290000|2024-11-17 09:54:50|19.9|19.85|19.9|19.85|19.9|19.85|19.9|19.85|1
1731837300000|2024-11-17 09:55:00|19.89|19.84|19.88|19.83|19.89|19.84|19.88|19.83|2
1731837310000|2024-11-17 09:55:10|19.89|19.84|19.89|19.84|19.89|19.84|19.88|19.83|3
1731837320000|2024-11-17 09:55:20|19.88|19.83|19.89|19.84|19.89|19.84|19.88|19.83|2
1731837330000|2024-11-17 09:55:30|19.88|19.83|19.89|19.84|19.89|19.84|19.88|19.83|2
1731837340000|2024-11-17 09:55:40|19.9|19.85|19.88|19.83|19.9|19.85|19.88|19.83|5
1731837350000|2024-11-17 09:55:50|19.87|19.82|19.86|19.81|19.88|19.83|19.86|19.81|8
1731837360000|2024-11-17 09:56:00|19.85|19.8|19.85|19.8|19.85|19.8|19.85|19.8|1
1731837370000|2024-11-17 09:56:10|19.84|19.79|19.85|19.8|19.85|19.8|19.83|19.78|12
1731837380000|2024-11-17 09:56:20|19.86|19.81|19.85|19.8|19.86|19.81|19.84|19.79|6
1731837390000|2024-11-17 09:56:30|19.84|19.79|19.84|19.79|19.86|19.81|19.84|19.79|11
1731837400000|2024-11-17 09:56:40|19.85|19.8|19.86|19.81|19.86|19.81|19.84|19.79|8
1731837410000|2024-11-17 09:56:50|19.87|19.82|19.86|19.81|19.88|19.83|19.86|19.81|6
1731837420000|2024-11-17 09:57:00|19.85|19.8|19.86|19.81|19.86|19.81|19.85|19.8|4
1731837430000|2024-11-17 09:57:10|19.87|19.82|19.87|19.82|19.89|19.84|19.86|19.81|10
1731837440000|2024-11-17 09:57:20|19.88|19.83|19.89|19.84|19.89|19.84|19.87|19.82|4
1731837450000|2024-11-17 09:57:30|19.9|19.85|19.9|19.85|19.91|19.86|19.88|19.83|9
1731837460000|2024-11-17 09:57:40|19.89|19.84|19.88|19.83|19.9|19.85|19.88|19.83|12
1731837470000|2024-11-17 09:57:50|19.87|19.82|19.87|19.82|19.88|19.83|19.86|19.81|9
1731837480000|2024-11-17 09:58:00|19.88|19.83|19.85|19.8|19.88|19.83|19.85|19.8|8
1731837490000|2024-11-17 09:58:10|19.86|19.81|19.86|19.81|19.87|19.82|19.84|19.79|9
1731837500000|2024-11-17 09:58:20|19.85|19.8|19.85|19.8|19.85|19.8|19.84|19.79|3
1731837510000|2024-11-17 09:58:30|19.86|19.81|19.86|19.81|19.86|19.81|19.86|19.81|1
1731837520000|2024-11-17 09:58:40|19.85|19.8|19.85|19.8|19.86|19.81|19.85|19.8|7
1731837530000|2024-11-17 09:58:50|19.84|19.79|19.84|19.79|19.84|19.79|19.84|19.79|1
1731837540000|2024-11-17 09:59:00|19.83|19.78|19.83|19.78|19.83|19.78|19.83|19.78|1
1731837550000|2024-11-17 09:59:10|19.84|19.79|19.83|19.78|19.84|19.79|19.83|19.78|2
1731837560000|2024-11-17 09:59:20|19.82|19.77|19.81|19.76|19.82|19.77|19.81|19.76|2
1731837570000|2024-11-17 09:59:30|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|4
1731837580000|2024-11-17 09:59:40|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|4
1731837600000|2024-11-17 10:00:00|19.8|19.75|19.8|19.75|19.8|19.75|19.79|19.74|7
1731837610000|2024-11-17 10:00:10|19.81|19.76|19.8|19.75|19.81|19.76|19.8|19.75|2
1731837620000|2024-11-17 10:00:20|19.79|19.74|19.79|19.74|19.8|19.75|19.79|19.74|5
1731837630000|2024-11-17 10:00:30|19.8|19.75|19.8|19.75|19.8|19.75|19.79|19.74|5
1731837640000|2024-11-17 10:00:40|19.81|19.76|19.82|19.77|19.83|19.78|19.81|19.76|6
1731837650000|2024-11-17 10:00:50|19.81|19.76|19.81|19.76|19.83|19.78|19.81|19.76|9
1731837660000|2024-11-17 10:01:00|19.82|19.77|19.79|19.74|19.82|19.77|19.79|19.74|12
1731837670000|2024-11-17 10:01:10|19.78|19.73|19.77|19.72|19.79|19.74|19.76|19.71|8
1731837680000|2024-11-17 10:01:20|19.76|19.71|19.77|19.72|19.78|19.73|19.76|19.71|18
1731837690000|2024-11-17 10:01:30|19.78|19.73|19.78|19.73|19.79|19.74|19.78|19.73|3
1731837700000|2024-11-17 10:01:40|19.79|19.74|19.77|19.72|19.79|19.74|19.77|19.72|5
1731837710000|2024-11-17 10:01:50|19.78|19.73|19.81|19.76|19.82|19.77|19.77|19.72|11
1731837720000|2024-11-17 10:02:00|19.82|19.77|19.81|19.76|19.83|19.78|19.8|19.75|12
1731837730000|2024-11-17 10:02:10|19.8|19.75|19.79|19.74|19.8|19.75|19.79|19.74|4
1731837740000|2024-11-17 10:02:20|19.78|19.73|19.77|19.72|19.79|19.74|19.77|19.72|8
1731837750000|2024-11-17 10:02:30|19.76|19.71|19.75|19.7|19.77|19.72|19.75|19.7|12
1731837760000|2024-11-17 10:02:40|19.76|19.71|19.76|19.71|19.78|19.73|19.75|19.7|7
1731837770000|2024-11-17 10:02:50|19.77|19.72|19.78|19.73|19.79|19.74|19.76|19.71|12
1731837780000|2024-11-17 10:03:00|19.79|19.74|19.78|19.73|19.82|19.77|19.78|19.73|18
1731837790000|2024-11-17 10:03:10|19.79|19.74|19.76|19.71|19.79|19.74|19.76|19.71|10
1731837800000|2024-11-17 10:03:20|19.77|19.72|19.75|19.7|19.79|19.74|19.75|19.7|6
1731837810000|2024-11-17 10:03:30|19.74|19.69|19.76|19.71|19.76|19.71|19.74|19.69|3
1731837820000|2024-11-17 10:03:40|19.77|19.72|19.76|19.71|19.77|19.72|19.76|19.71|4
1731837830000|2024-11-17 10:03:50|19.75|19.7|19.77|19.72|19.77|19.72|19.75|19.7|5
1731837840000|2024-11-17 10:04:00|19.78|19.73|19.77|19.72|19.78|19.73|19.76|19.71|8
1731837850000|2024-11-17 10:04:10|19.78|19.73|19.77|19.72|19.78|19.73|19.77|19.72|4
1731837860000|2024-11-17 10:04:20|19.78|19.73|19.79|19.74|19.79|19.74|19.77|19.72|6
1731837870000|2024-11-17 10:04:30|19.8|19.75|19.78|19.73|19.8|19.75|19.77|19.72|13
1731837880000|2024-11-17 10:04:40|19.77|19.72|19.78|19.73|19.78|19.73|19.77|19.72|2
1731837890000|2024-11-17 10:04:50|19.79|19.74|19.78|19.73|19.79|19.74|19.78|19.73|4
1731837900000|2024-11-17 10:05:00|19.77|19.72|19.78|19.73|19.79|19.74|19.76|19.71|10
1731837910000|2024-11-17 10:05:10|19.79|19.74|19.77|19.72|19.79|19.74|19.77|19.72|9
1731837920000|2024-11-17 10:05:20|19.76|19.71|19.75|19.7|19.77|19.72|19.75|19.7|6
1731837930000|2024-11-17 10:05:30|19.74|19.69|19.7|19.65|19.74|19.69|19.7|19.65|9
1731837940000|2024-11-17 10:05:40|19.69|19.64|19.7|19.65|19.7|19.65|19.69|19.64|2
1731837950000|2024-11-17 10:05:50|19.71|19.66|19.7|19.65|19.71|19.66|19.69|19.64|14
1731837960000|2024-11-17 10:06:00|19.72|19.67|19.7|19.65|19.72|19.67|19.69|19.64|7
1731837970000|2024-11-17 10:06:10|19.69|19.64|19.69|19.64|19.7|19.65|19.68|19.63|17
1731837980000|2024-11-17 10:06:20|19.68|19.63|19.67|19.62|19.7|19.65|19.67|19.62|10
1731837990000|2024-11-17 10:06:30|19.66|19.61|19.68|19.63|19.69|19.64|19.66|19.61|9
1731838000000|2024-11-17 10:06:40|19.69|19.64|19.68|19.63|19.7|19.65|19.67|19.62|6
1731838010000|2024-11-17 10:06:50|19.67|19.62|19.69|19.64|19.69|19.64|19.67|19.62|3
1731838020000|2024-11-17 10:07:00|19.7|19.65|19.68|19.63|19.7|19.65|19.67|19.62|7
1731838030000|2024-11-17 10:07:10|19.67|19.62|19.67|19.62|19.68|19.63|19.67|19.62|5
1731838040000|2024-11-17 10:07:20|19.66|19.61|19.67|19.62|19.67|19.62|19.65|19.6|4
1731838050000|2024-11-17 10:07:30|19.68|19.63|19.66|19.61|19.68|19.63|19.66|19.61|7
1731838060000|2024-11-17 10:07:40|19.67|19.62|19.66|19.61|19.67|19.62|19.66|19.61|4
1731838070000|2024-11-17 10:07:50|19.67|19.62|19.66|19.61|19.67|19.62|19.66|19.61|8
1731838080000|2024-11-17 10:08:00|19.65|19.6|19.65|19.6|19.65|19.6|19.64|19.59|3
1731838090000|2024-11-17 10:08:10|19.66|19.61|19.68|19.63|19.68|19.63|19.65|19.6|7
1731838100000|2024-11-17 10:08:20|19.67|19.62|19.68|19.63|19.68|19.63|19.67|19.62|8
1731838110000|2024-11-17 10:08:30|19.67|19.62|19.68|19.63|19.68|19.63|19.67|19.62|6
1731838120000|2024-11-17 10:08:40|19.69|19.64|19.71|19.66|19.71|19.66|19.69|19.64|7
1731838130000|2024-11-17 10:08:50|19.72|19.67|19.73|19.68|19.74|19.69|19.72|19.67|12
1731838140000|2024-11-17 10:09:00|19.74|19.69|19.76|19.71|19.76|19.71|19.73|19.68|9
1731838160000|2024-11-17 10:09:20|19.75|19.7|19.77|19.72|19.77|19.72|19.75|19.7|3
1731838170000|2024-11-17 10:09:30|19.76|19.71|19.74|19.69|19.79|19.74|19.74|19.69|15
1731838180000|2024-11-17 10:09:40|19.75|19.7|19.74|19.69|19.75|19.7|19.71|19.66|9
1731838190000|2024-11-17 10:09:50|19.73|19.68|19.75|19.7|19.75|19.7|19.73|19.68|7
1731838200000|2024-11-17 10:10:00|19.74|19.69|19.76|19.71|19.77|19.72|19.73|19.68|13
1731838210000|2024-11-17 10:10:10|19.77|19.72|19.76|19.71|19.77|19.72|19.76|19.71|8
1731838220000|2024-11-17 10:10:20|19.77|19.72|19.78|19.73|19.79|19.74|19.76|19.71|8
1731838230000|2024-11-17 10:10:30|19.79|19.74|19.79|19.74|19.79|19.74|19.78|19.73|7
1731838240000|2024-11-17 10:10:40|19.78|19.73|19.78|19.73|19.79|19.74|19.77|19.72|9
1731838250000|2024-11-17 10:10:50|19.77|19.72|19.78|19.73|19.79|19.74|19.77|19.72|6
1731838270000|2024-11-17 10:11:10|19.79|19.74|19.8|19.75|19.82|19.77|19.78|19.73|9
1731838280000|2024-11-17 10:11:20|19.81|19.76|19.8|19.75|19.81|19.76|19.8|19.75|2
1731838290000|2024-11-17 10:11:30|19.81|19.76|19.8|19.75|19.81|19.76|19.79|19.74|10
1731838300000|2024-11-17 10:11:40|19.81|19.76|19.81|19.76|19.81|19.76|19.78|19.73|11
1731838310000|2024-11-17 10:11:50|19.8|19.75|19.8|19.75|19.81|19.76|19.79|19.74|7
1731838320000|2024-11-17 10:12:00|19.81|19.76|19.82|19.77|19.82|19.77|19.8|19.75|8
1731838330000|2024-11-17 10:12:10|19.83|19.78|19.83|19.78|19.84|19.79|19.83|19.78|5
1731838340000|2024-11-17 10:12:20|19.84|19.79|19.87|19.82|19.87|19.82|19.84|19.79|3
1731838350000|2024-11-17 10:12:30|19.86|19.81|19.85|19.8|19.87|19.82|19.85|19.8|10
1731838360000|2024-11-17 10:12:40|19.84|19.79|19.86|19.81|19.86|19.81|19.84|19.79|7
1731838370000|2024-11-17 10:12:50|19.85|19.8|19.85|19.8|19.86|19.81|19.84|19.79|9
1731838380000|2024-11-17 10:13:00|19.84|19.79|19.82|19.77|19.84|19.79|19.82|19.77|10
1731838390000|2024-11-17 10:13:10|19.83|19.78|19.83|19.78|19.84|19.79|19.82|19.77|9
1731838400000|2024-11-17 10:13:20|19.82|19.77|19.83|19.78|19.84|19.79|19.82|19.77|10
1731838410000|2024-11-17 10:13:30|19.82|19.77|19.82|19.77|19.82|19.77|19.82|19.77|1
1731838420000|2024-11-17 10:13:40|19.81|19.76|19.83|19.78|19.83|19.78|19.81|19.76|7
1731838430000|2024-11-17 10:13:50|19.82|19.77|19.84|19.79|19.84|19.79|19.82|19.77|15
1731838440000|2024-11-17 10:14:00|19.85|19.8|19.87|19.82|19.87|19.82|19.84|19.79|11
1731838450000|2024-11-17 10:14:10|19.88|19.83|19.94|19.89|19.94|19.89|19.88|19.83|11
1731838460000|2024-11-17 10:14:20|19.95|19.9|19.95|19.9|19.96|19.91|19.94|19.89|7
1731838470000|2024-11-17 10:14:30|19.94|19.89|19.94|19.89|19.96|19.91|19.94|19.89|7
1731838480000|2024-11-17 10:14:40|19.95|19.9|19.94|19.89|19.95|19.9|19.93|19.88|12
1731838490000|2024-11-17 10:14:50|19.95|19.9|19.95|19.9|19.96|19.91|19.93|19.88|14
1731838500000|2024-11-17 10:15:00|19.96|19.91|19.94|19.89|19.96|19.91|19.93|19.88|12
1731838510000|2024-11-17 10:15:10|19.95|19.9|19.93|19.88|19.95|19.9|19.92|19.87|7
1731838520000|2024-11-17 10:15:20|19.92|19.87|19.91|19.86|19.93|19.88|19.91|19.86|8
1731838530000|2024-11-17 10:15:30|19.9|19.85|19.91|19.86|19.91|19.86|19.9|19.85|2
1731838540000|2024-11-17 10:15:40|19.9|19.85|19.92|19.87|19.92|19.87|19.9|19.85|9
1731838550000|2024-11-17 10:15:50|19.93|19.88|19.94|19.89|19.95|19.9|19.93|19.88|8
1731838560000|2024-11-17 10:16:00|19.95|19.9|19.98|19.93|19.98|19.93|19.94|19.89|6
1731838570000|2024-11-17 10:16:10|19.97|19.92|20.01|19.96|20.01|19.96|19.97|19.92|9
1731838580000|2024-11-17 10:16:20|20.02|19.97|20.06|20.01|20.06|20.01|20.02|19.97|7
1731838590000|2024-11-17 10:16:30|20.07|20.02|20.08|20.03|20.08|20.03|20.06|20.01|8
1731838600000|2024-11-17 10:16:40|20.07|20.02|20.08|20.03|20.08|20.03|20.07|20.02|4
1731838610000|2024-11-17 10:16:50|20.09|20.04|20.1|20.05|20.1|20.05|20.08|20.03|6
1731838620000|2024-11-17 10:17:00|20.11|20.06|20.12|20.07|20.12|20.07|20.11|20.06|6
1731838630000|2024-11-17 10:17:10|20.11|20.06|20.12|20.07|20.13|20.08|20.11|20.06|12
1731838640000|2024-11-17 10:17:20|20.13|20.08|20.14|20.09|20.14|20.09|20.12|20.07|4
1731838650000|2024-11-17 10:17:30|20.15|20.1|20.15|20.1|20.15|20.1|20.14|20.09|7
1731838660000|2024-11-17 10:17:40|20.14|20.09|20.07|20.02|20.14|20.09|20.07|20.02|8
1731838670000|2024-11-17 10:17:50|20.06|20.01|20.03|19.98|20.06|20.01|20.03|19.98|8
1731838680000|2024-11-17 10:18:00|20.04|19.99|20|19.95|20.04|19.99|19.99|19.94|9
1731838690000|2024-11-17 10:18:10|19.99|19.94|19.99|19.94|19.99|19.94|19.99|19.94|1
1731838700000|2024-11-17 10:18:20|19.98|19.93|19.94|19.89|19.98|19.93|19.94|19.89|7
1731838710000|2024-11-17 10:18:30|19.93|19.88|19.93|19.88|19.93|19.88|19.93|19.88|1
1731838720000|2024-11-17 10:18:40|19.94|19.89|19.93|19.88|19.94|19.89|19.93|19.88|4
1731838730000|2024-11-17 10:18:50|19.94|19.89|19.93|19.88|19.94|19.89|19.93|19.88|6
1731838740000|2024-11-17 10:19:00|19.92|19.87|19.92|19.87|19.92|19.87|19.92|19.87|1
1731838750000|2024-11-17 10:19:10|19.91|19.86|19.89|19.84|19.91|19.86|19.89|19.84|7
1731838760000|2024-11-17 10:19:20|19.9|19.85|19.89|19.84|19.9|19.85|19.89|19.84|6
1731838770000|2024-11-17 10:19:30|19.88|19.83|19.89|19.84|19.89|19.84|19.87|19.82|4
1731838780000|2024-11-17 10:19:40|19.88|19.83|19.89|19.84|19.89|19.84|19.87|19.82|4
1731838790000|2024-11-17 10:19:50|19.9|19.85|19.9|19.85|19.91|19.86|19.9|19.85|7
1731838800000|2024-11-17 10:20:00|19.89|19.84|19.88|19.83|19.89|19.84|19.86|19.81|14
1731838810000|2024-11-17 10:20:10|19.87|19.82|19.89|19.84|19.89|19.84|19.87|19.82|9
1731838820000|2024-11-17 10:20:20|19.88|19.83|19.91|19.86|19.91|19.86|19.87|19.82|15
1731838830000|2024-11-17 10:20:30|19.9|19.85|19.9|19.85|19.92|19.87|19.9|19.85|5
1731838840000|2024-11-17 10:20:40|19.89|19.84|19.9|19.85|19.91|19.86|19.89|19.84|10
1731838850000|2024-11-17 10:20:50|19.91|19.86|19.91|19.86|19.91|19.86|19.9|19.85|5
1731838860000|2024-11-17 10:21:00|19.9|19.85|19.86|19.81|19.91|19.86|19.86|19.81|11
1731838870000|2024-11-17 10:21:10|19.85|19.8|19.86|19.81|19.87|19.82|19.85|19.8|8
1731838880000|2024-11-17 10:21:20|19.87|19.82|19.86|19.81|19.87|19.82|19.86|19.81|2
1731838890000|2024-11-17 10:21:30|19.87|19.82|19.87|19.82|19.87|19.82|19.86|19.81|5
1731838900000|2024-11-17 10:21:40|19.86|19.81|19.86|19.81|19.87|19.82|19.86|19.81|3
1731838910000|2024-11-17 10:21:50|19.85|19.8|19.85|19.8|19.85|19.8|19.85|19.8|1
1731838920000|2024-11-17 10:22:00|19.84|19.79|19.84|19.79|19.85|19.8|19.84|19.79|7
1731838930000|2024-11-17 10:22:10|19.83|19.78|19.82|19.77|19.83|19.78|19.79|19.74|8
1731838940000|2024-11-17 10:22:20|19.81|19.76|19.81|19.76|19.81|19.76|19.8|19.75|7
1731838950000|2024-11-17 10:22:30|19.8|19.75|19.8|19.75|19.81|19.76|19.8|19.75|3
1731838960000|2024-11-17 10:22:40|19.81|19.76|19.81|19.76|19.82|19.77|19.81|19.76|9
1731838970000|2024-11-17 10:22:50|19.82|19.77|19.84|19.79|19.85|19.8|19.81|19.76|9
1731838980000|2024-11-17 10:23:00|19.83|19.78|19.83|19.78|19.84|19.79|19.83|19.78|5
1731838990000|2024-11-17 10:23:10|19.82|19.77|19.83|19.78|19.84|19.79|19.82|19.77|8
1731839000000|2024-11-17 10:23:20|19.82|19.77|19.81|19.76|19.82|19.77|19.81|19.76|4
1731839020000|2024-11-17 10:23:40|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|2
1731839030000|2024-11-17 10:23:50|19.8|19.75|19.79|19.74|19.8|19.75|19.79|19.74|2
1731839040000|2024-11-17 10:24:00|19.78|19.73|19.79|19.74|19.79|19.74|19.78|19.73|10
1731839050000|2024-11-17 10:24:10|19.78|19.73|19.79|19.74|19.79|19.74|19.78|19.73|8
1731839060000|2024-11-17 10:24:20|19.78|19.73|19.79|19.74|19.79|19.74|19.78|19.73|10
1731839070000|2024-11-17 10:24:30|19.78|19.73|19.78|19.73|19.78|19.73|19.78|19.73|1
1731839080000|2024-11-17 10:24:40|19.77|19.72|19.78|19.73|19.78|19.73|19.76|19.71|6
1731839090000|2024-11-17 10:24:50|19.79|19.74|19.79|19.74|19.8|19.75|19.79|19.74|9
1731839100000|2024-11-17 10:25:00|19.78|19.73|19.82|19.77|19.82|19.77|19.78|19.73|5
1731839110000|2024-11-17 10:25:10|19.81|19.76|19.84|19.79|19.85|19.8|19.81|19.76|5
1731839120000|2024-11-17 10:25:20|19.83|19.78|19.84|19.79|19.85|19.8|19.83|19.78|6
1731839130000|2024-11-17 10:25:30|19.85|19.8|19.82|19.77|19.85|19.8|19.81|19.76|8
1731839140000|2024-11-17 10:25:40|19.83|19.78|19.82|19.77|19.83|19.78|19.82|19.77|8
1731839150000|2024-11-17 10:25:50|19.83|19.78|19.82|19.77|19.84|19.79|19.82|19.77|4
1731839160000|2024-11-17 10:26:00|19.81|19.76|19.8|19.75|19.81|19.76|19.79|19.74|6
1731839170000|2024-11-17 10:26:10|19.79|19.74|19.8|19.75|19.81|19.76|19.79|19.74|4
1731839180000|2024-11-17 10:26:20|19.79|19.74|19.79|19.74|19.79|19.74|19.79|19.74|1
1731839190000|2024-11-17 10:26:30|19.8|19.75|19.8|19.75|19.8|19.75|19.79|19.74|7
1731839200000|2024-11-17 10:26:40|19.81|19.76|19.83|19.78|19.83|19.78|19.81|19.76|9
1731839210000|2024-11-17 10:26:50|19.84|19.79|19.86|19.81|19.86|19.81|19.84|19.79|3
1731839220000|2024-11-17 10:27:00|19.85|19.8|19.88|19.83|19.89|19.84|19.85|19.8|8
1731839230000|2024-11-17 10:27:10|19.89|19.84|19.85|19.8|19.89|19.84|19.84|19.79|7
1731839240000|2024-11-17 10:27:20|19.86|19.81|19.86|19.81|19.87|19.82|19.85|19.8|7
1731839250000|2024-11-17 10:27:30|19.85|19.8|19.85|19.8|19.86|19.81|19.85|19.8|7
1731839260000|2024-11-17 10:27:40|19.86|19.81|19.86|19.81|19.87|19.82|19.86|19.81|7
1731839270000|2024-11-17 10:27:50|19.85|19.8|19.84|19.79|19.85|19.8|19.83|19.78|4
1731839280000|2024-11-17 10:28:00|19.83|19.78|19.81|19.76|19.83|19.78|19.8|19.75|11
1731839290000|2024-11-17 10:28:10|19.82|19.77|19.81|19.76|19.82|19.77|19.81|19.76|4
1731839300000|2024-11-17 10:28:20|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|6
1731839310000|2024-11-17 10:28:30|19.8|19.75|19.8|19.75|19.8|19.75|19.8|19.75|1
1731839320000|2024-11-17 10:28:40|19.81|19.76|19.81|19.76|19.81|19.76|19.8|19.75|3
1731839330000|2024-11-17 10:28:50|19.82|19.77|19.81|19.76|19.82|19.77|19.81|19.76|2
1731839340000|2024-11-17 10:29:00|19.82|19.77|19.81|19.76|19.82|19.77|19.81|19.76|6
1731839350000|2024-11-17 10:29:10|19.82|19.77|19.82|19.77|19.84|19.79|19.82|19.77|7
1731839360000|2024-11-17 10:29:20|19.81|19.76|19.8|19.75|19.82|19.77|19.8|19.75|4
1731839380000|2024-11-17 10:29:40|19.81|19.76|19.78|19.73|19.81|19.76|19.78|19.73|4
1731839390000|2024-11-17 10:29:50|19.77|19.72|19.76|19.71|19.77|19.72|19.76|19.71|2
1731839400000|2024-11-17 10:30:00|19.75|19.7|19.73|19.68|19.75|19.7|19.72|19.67|8
1731839410000|2024-11-17 10:30:10|19.74|19.69|19.73|19.68|19.75|19.7|19.73|19.68|6
1731839420000|2024-11-17 10:30:20|19.74|19.69|19.75|19.7|19.75|19.7|19.73|19.68|8
1731839430000|2024-11-17 10:30:30|19.74|19.69|19.72|19.67|19.74|19.69|19.72|19.67|2
1731839440000|2024-11-17 10:30:40|19.71|19.66|19.7|19.65|19.72|19.67|19.7|19.65|4
1731839450000|2024-11-17 10:30:50|19.71|19.66|19.7|19.65|19.73|19.68|19.69|19.64|14
1731839460000|2024-11-17 10:31:00|19.69|19.64|19.7|19.65|19.71|19.66|19.68|19.63|10
1731839470000|2024-11-17 10:31:10|19.71|19.66|19.71|19.66|19.72|19.67|19.7|19.65|7
1731839480000|2024-11-17 10:31:20|19.72|19.67|19.74|19.69|19.75|19.7|19.71|19.66|6
1731839490000|2024-11-17 10:31:30|19.75|19.7|19.74|19.69|19.75|19.7|19.74|19.69|4
1731839500000|2024-11-17 10:31:40|19.75|19.7|19.75|19.7|19.75|19.7|19.74|19.69|7
1731839510000|2024-11-17 10:31:50|19.74|19.69|19.74|19.69|19.75|19.7|19.74|19.69|3
1731839520000|2024-11-17 10:32:00|19.73|19.68|19.75|19.7|19.76|19.71|19.73|19.68|13
1731839530000|2024-11-17 10:32:10|19.76|19.71|19.77|19.72|19.77|19.72|19.75|19.7|10
1731839540000|2024-11-17 10:32:20|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|10
1731839550000|2024-11-17 10:32:30|19.78|19.73|19.78|19.73|19.79|19.74|19.78|19.73|3
1731839560000|2024-11-17 10:32:40|19.79|19.74|19.82|19.77|19.82|19.77|19.78|19.73|8
1731839570000|2024-11-17 10:32:50|19.83|19.78|19.83|19.78|19.84|19.79|19.83|19.78|7
1731839580000|2024-11-17 10:33:00|19.82|19.77|19.82|19.77|19.82|19.77|19.81|19.76|11
1731839590000|2024-11-17 10:33:10|19.81|19.76|19.82|19.77|19.82|19.77|19.81|19.76|2
1731839600000|2024-11-17 10:33:20|19.83|19.78|19.82|19.77|19.83|19.78|19.81|19.76|8
1731839610000|2024-11-17 10:33:30|19.81|19.76|19.75|19.7|19.81|19.76|19.74|19.69|11
1731839620000|2024-11-17 10:33:40|19.74|19.69|19.74|19.69|19.74|19.69|19.71|19.66|7
1731839630000|2024-11-17 10:33:50|19.73|19.68|19.75|19.7|19.75|19.7|19.73|19.68|3
1731839640000|2024-11-17 10:34:00|19.76|19.71|19.77|19.72|19.77|19.72|19.74|19.69|8
1731839650000|2024-11-17 10:34:10|19.76|19.71|19.76|19.71|19.76|19.71|19.75|19.7|7
1731839660000|2024-11-17 10:34:20|19.77|19.72|19.79|19.74|19.8|19.75|19.77|19.72|5
1731839670000|2024-11-17 10:34:30|19.8|19.75|19.78|19.73|19.8|19.75|19.77|19.72|5
1731839680000|2024-11-17 10:34:40|19.77|19.72|19.74|19.69|19.77|19.72|19.74|19.69|6
1731839690000|2024-11-17 10:34:50|19.73|19.68|19.73|19.68|19.75|19.7|19.73|19.68|5
1731839700000|2024-11-17 10:35:00|19.72|19.67|19.72|19.67|19.72|19.67|19.72|19.67|1
1731839710000|2024-11-17 10:35:10|19.73|19.68|19.74|19.69|19.74|19.69|19.72|19.67|10
1731839720000|2024-11-17 10:35:20|19.73|19.68|19.76|19.71|19.76|19.71|19.73|19.68|12
1731839730000|2024-11-17 10:35:30|19.75|19.7|19.76|19.71|19.77|19.72|19.75|19.7|10
1731839740000|2024-11-17 10:35:40|19.75|19.7|19.77|19.72|19.77|19.72|19.75|19.7|9
1731839750000|2024-11-17 10:35:50|19.76|19.71|19.78|19.73|19.79|19.74|19.76|19.71|9
1731839760000|2024-11-17 10:36:00|19.79|19.74|19.8|19.75|19.81|19.76|19.78|19.73|6
1731839770000|2024-11-17 10:36:10|19.79|19.74|19.8|19.75|19.8|19.75|19.79|19.74|6
1731839780000|2024-11-17 10:36:20|19.79|19.74|19.75|19.7|19.79|19.74|19.74|19.69|6
1731839790000|2024-11-17 10:36:30|19.76|19.71|19.77|19.72|19.77|19.72|19.74|19.69|10
1731839800000|2024-11-17 10:36:40|19.76|19.71|19.76|19.71|19.77|19.72|19.76|19.71|7
1731839810000|2024-11-17 10:36:50|19.77|19.72|19.8|19.75|19.81|19.76|19.76|19.71|10
1731839820000|2024-11-17 10:37:00|19.81|19.76|19.81|19.76|19.81|19.76|19.8|19.75|7
1731839830000|2024-11-17 10:37:10|19.8|19.75|19.76|19.71|19.81|19.76|19.76|19.71|11
1731839840000|2024-11-17 10:37:20|19.77|19.72|19.72|19.67|19.77|19.72|19.71|19.66|10
1731839850000|2024-11-17 10:37:30|19.71|19.66|19.74|19.69|19.74|19.69|19.69|19.64|11
1731839860000|2024-11-17 10:37:40|19.73|19.68|19.78|19.73|19.78|19.73|19.72|19.67|8
1731839870000|2024-11-17 10:37:50|19.77|19.72|19.77|19.72|19.79|19.74|19.76|19.71|9
1731839880000|2024-11-17 10:38:00|19.78|19.73|19.77|19.72|19.78|19.73|19.76|19.71|6
1731839890000|2024-11-17 10:38:10|19.76|19.71|19.76|19.71|19.77|19.72|19.76|19.71|3
1731839900000|2024-11-17 10:38:20|19.77|19.72|19.75|19.7|19.77|19.72|19.75|19.7|5
1731839910000|2024-11-17 10:38:30|19.76|19.71|19.76|19.71|19.76|19.71|19.74|19.69|7
1731839920000|2024-11-17 10:38:40|19.75|19.7|19.72|19.67|19.76|19.71|19.71|19.66|12
1731839930000|2024-11-17 10:38:50|19.73|19.68|19.73|19.68|19.73|19.68|19.71|19.66|9
1731839940000|2024-11-17 10:39:00|19.72|19.67|19.74|19.69|19.77|19.72|19.71|19.66|14
1731839950000|2024-11-17 10:39:10|19.73|19.68|19.75|19.7|19.77|19.72|19.73|19.68|9
1731839960000|2024-11-17 10:39:20|19.76|19.71|19.73|19.68|19.76|19.71|19.73|19.68|8
1731839970000|2024-11-17 10:39:30|19.74|19.69|19.73|19.68|19.74|19.69|19.73|19.68|2
1731839980000|2024-11-17 10:39:40|19.72|19.67|19.74|19.69|19.74|19.69|19.72|19.67|3
1731839990000|2024-11-17 10:39:50|19.73|19.68|19.75|19.7|19.76|19.71|19.73|19.68|5
1731840000000|2024-11-17 10:40:00|19.76|19.71|19.73|19.68|19.77|19.72|19.73|19.68|10
1731840010000|2024-11-17 10:40:10|19.74|19.69|19.73|19.68|19.74|19.69|19.73|19.68|2
1731840020000|2024-11-17 10:40:20|19.74|19.69|19.78|19.73|19.78|19.73|19.73|19.68|11
1731840030000|2024-11-17 10:40:30|19.79|19.74|19.78|19.73|19.79|19.74|19.77|19.72|6
1731840040000|2024-11-17 10:40:40|19.79|19.74|19.8|19.75|19.81|19.76|19.78|19.73|8
1731840060000|2024-11-17 10:41:00|19.81|19.76|19.78|19.73|19.81|19.76|19.78|19.73|4
1731840070000|2024-11-17 10:41:10|19.77|19.72|19.78|19.73|19.78|19.73|19.75|19.7|12
1731840080000|2024-11-17 10:41:20|19.77|19.72|19.78|19.73|19.78|19.73|19.76|19.71|10
1731840090000|2024-11-17 10:41:30|19.77|19.72|19.77|19.72|19.78|19.73|19.76|19.71|7
1731840100000|2024-11-17 10:41:40|19.76|19.71|19.76|19.71|19.77|19.72|19.76|19.71|3
1731840120000|2024-11-17 10:42:00|19.77|19.72|19.75|19.7|19.79|19.74|19.75|19.7|11
1731840130000|2024-11-17 10:42:10|19.76|19.71|19.78|19.73|19.79|19.74|19.76|19.71|9
1731840140000|2024-11-17 10:42:20|19.79|19.74|19.79|19.74|19.8|19.75|19.79|19.74|5
1731840150000|2024-11-17 10:42:30|19.78|19.73|19.78|19.73|19.79|19.74|19.78|19.73|5
1731840160000|2024-11-17 10:42:40|19.77|19.72|19.78|19.73|19.79|19.74|19.76|19.71|8
1731840170000|2024-11-17 10:42:50|19.79|19.74|19.81|19.76|19.81|19.76|19.78|19.73|11
1731840180000|2024-11-17 10:43:00|19.8|19.75|19.83|19.78|19.83|19.78|19.8|19.75|4
1731840190000|2024-11-17 10:43:10|19.82|19.77|19.81|19.76|19.83|19.78|19.81|19.76|10
1731840200000|2024-11-17 10:43:20|19.82|19.77|19.81|19.76|19.83|19.78|19.81|19.76|8
1731840210000|2024-11-17 10:43:30|19.82|19.77|19.83|19.78|19.83|19.78|19.81|19.76|10
1731840220000|2024-11-17 10:43:40|19.82|19.77|19.83|19.78|19.83|19.78|19.82|19.77|4
1731840230000|2024-11-17 10:43:50|19.82|19.77|19.77|19.72|19.82|19.77|19.76|19.71|11
1731840240000|2024-11-17 10:44:00|19.76|19.71|19.74|19.69|19.76|19.71|19.73|19.68|7
1731840250000|2024-11-17 10:44:10|19.73|19.68|19.71|19.66|19.73|19.68|19.71|19.66|3
1731840260000|2024-11-17 10:44:20|19.72|19.67|19.73|19.68|19.73|19.68|19.71|19.66|6
1731840270000|2024-11-17 10:44:30|19.72|19.67|19.74|19.69|19.75|19.7|19.72|19.67|5
1731840280000|2024-11-17 10:44:40|19.75|19.7|19.74|19.69|19.75|19.7|19.74|19.69|8
1731840290000|2024-11-17 10:44:50|19.73|19.68|19.74|19.69|19.75|19.7|19.72|19.67|10
1731840300000|2024-11-17 10:45:00|19.73|19.68|19.68|19.63|19.73|19.68|19.68|19.63|6
1731840310000|2024-11-17 10:45:10|19.69|19.64|19.66|19.61|19.7|19.65|19.66|19.61|5
1731840320000|2024-11-17 10:45:20|19.65|19.6|19.61|19.56|19.65|19.6|19.61|19.56|8
1731840330000|2024-11-17 10:45:30|19.62|19.57|19.62|19.57|19.63|19.58|19.61|19.56|5
1731840340000|2024-11-17 10:45:40|19.63|19.58|19.63|19.58|19.63|19.58|19.62|19.57|3
1731840350000|2024-11-17 10:45:50|19.62|19.57|19.63|19.58|19.63|19.58|19.62|19.57|2
1731840360000|2024-11-17 10:46:00|19.62|19.57|19.61|19.56|19.63|19.58|19.6|19.55|10
1731840370000|2024-11-17 10:46:10|19.6|19.55|19.6|19.55|19.61|19.56|19.6|19.55|3
1731840380000|2024-11-17 10:46:20|19.59|19.54|19.59|19.54|19.6|19.55|19.58|19.53|5
1731840390000|2024-11-17 10:46:30|19.6|19.55|19.59|19.54|19.6|19.55|19.59|19.54|6
1731840400000|2024-11-17 10:46:40|19.6|19.55|19.61|19.56|19.62|19.57|19.59|19.54|8
1731840410000|2024-11-17 10:46:50|19.62|19.57|19.62|19.57|19.62|19.57|19.61|19.56|7
1731840420000|2024-11-17 10:47:00|19.63|19.58|19.66|19.61|19.66|19.61|19.63|19.58|7
1731840430000|2024-11-17 10:47:10|19.65|19.6|19.65|19.6|19.66|19.61|19.65|19.6|3
1731840440000|2024-11-17 10:47:20|19.66|19.61|19.64|19.59|19.67|19.62|19.63|19.58|9
1731840450000|2024-11-17 10:47:30|19.65|19.6|19.64|19.59|19.65|19.6|19.64|19.59|6
1731840460000|2024-11-17 10:47:40|19.65|19.6|19.63|19.58|19.65|19.6|19.63|19.58|5
1731840470000|2024-11-17 10:47:50|19.64|19.59|19.64|19.59|19.65|19.6|19.64|19.59|3
1731840480000|2024-11-17 10:48:00|19.65|19.6|19.66|19.61|19.66|19.61|19.65|19.6|2
1731840490000|2024-11-17 10:48:10|19.67|19.62|19.68|19.63|19.68|19.63|19.67|19.62|4
1731840500000|2024-11-17 10:48:20|19.67|19.62|19.66|19.61|19.68|19.63|19.66|19.61|8
1731840510000|2024-11-17 10:48:30|19.67|19.62|19.66|19.61|19.68|19.63|19.66|19.61|12
1731840520000|2024-11-17 10:48:40|19.67|19.62|19.66|19.61|19.67|19.62|19.66|19.61|4
1731840530000|2024-11-17 10:48:50|19.67|19.62|19.67|19.62|19.68|19.63|19.67|19.62|5
1731840540000|2024-11-17 10:49:00|19.66|19.61|19.68|19.63|19.69|19.64|19.66|19.61|7
1731840550000|2024-11-17 10:49:10|19.69|19.64|19.7|19.65|19.71|19.66|19.69|19.64|8
1731840560000|2024-11-17 10:49:20|19.71|19.66|19.69|19.64|19.71|19.66|19.69|19.64|5
1731840570000|2024-11-17 10:49:30|19.7|19.65|19.7|19.65|19.71|19.66|19.7|19.65|3
1731840580000|2024-11-17 10:49:40|19.69|19.64|19.69|19.64|19.7|19.65|19.69|19.64|3
1731840590000|2024-11-17 10:49:50|19.68|19.63|19.68|19.63|19.68|19.63|19.67|19.62|5
1731840600000|2024-11-17 10:50:00|19.67|19.62|19.65|19.6|19.67|19.62|19.64|19.59|7
1731840610000|2024-11-17 10:50:10|19.66|19.61|19.65|19.6|19.66|19.61|19.64|19.59|4
1731840620000|2024-11-17 10:50:20|19.64|19.59|19.65|19.6|19.65|19.6|19.64|19.59|2
1731840630000|2024-11-17 10:50:30|19.66|19.61|19.59|19.54|19.66|19.61|19.59|19.54|11
1731840640000|2024-11-17 10:50:40|19.6|19.55|19.62|19.57|19.62|19.57|19.6|19.55|9
1731840650000|2024-11-17 10:50:50|19.61|19.56|19.61|19.56|19.61|19.56|19.61|19.56|1
1731840660000|2024-11-17 10:51:00|19.62|19.57|19.6|19.55|19.62|19.57|19.59|19.54|9
1731840670000|2024-11-17 10:51:10|19.61|19.56|19.6|19.55|19.61|19.56|19.6|19.55|2
1731840680000|2024-11-17 10:51:20|19.59|19.54|19.51|19.46|19.59|19.54|19.51|19.46|15
1731840690000|2024-11-17 10:51:30|19.5|19.45|19.51|19.46|19.51|19.46|19.49|19.44|6
1731840700000|2024-11-17 10:51:40|19.52|19.47|19.52|19.47|19.53|19.48|19.52|19.47|13
1731840710000|2024-11-17 10:51:50|19.53|19.48|19.5|19.45|19.53|19.48|19.5|19.45|12
1731840720000|2024-11-17 10:52:00|19.51|19.46|19.49|19.44|19.51|19.46|19.48|19.43|7
1731840730000|2024-11-17 10:52:10|19.48|19.43|19.49|19.44|19.49|19.44|19.46|19.41|10
1731840740000|2024-11-17 10:52:20|19.48|19.43|19.47|19.42|19.49|19.44|19.47|19.42|6
1731840750000|2024-11-17 10:52:30|19.48|19.43|19.47|19.42|19.48|19.43|19.47|19.42|4
1731840760000|2024-11-17 10:52:40|19.46|19.41|19.44|19.39|19.46|19.41|19.44|19.39|11
1731840770000|2024-11-17 10:52:50|19.45|19.4|19.45|19.4|19.47|19.42|19.45|19.4|11
1731840780000|2024-11-17 10:53:00|19.44|19.39|19.46|19.41|19.47|19.42|19.44|19.39|7
1731840790000|2024-11-17 10:53:10|19.45|19.4|19.45|19.4|19.45|19.4|19.43|19.38|13
1731840800000|2024-11-17 10:53:20|19.44|19.39|19.43|19.38|19.45|19.4|19.43|19.38|6
1731840810000|2024-11-17 10:53:30|19.42|19.37|19.41|19.36|19.42|19.37|19.41|19.36|8
1731840820000|2024-11-17 10:53:40|19.42|19.37|19.4|19.35|19.42|19.37|19.39|19.34|7
1731840830000|2024-11-17 10:53:50|19.41|19.36|19.4|19.35|19.41|19.36|19.4|19.35|8
1731840840000|2024-11-17 10:54:00|19.41|19.36|19.41|19.36|19.43|19.38|19.4|19.35|11
1731840850000|2024-11-17 10:54:10|19.4|19.35|19.39|19.34|19.41|19.36|19.39|19.34|12
1731840860000|2024-11-17 10:54:20|19.38|19.33|19.38|19.33|19.38|19.33|19.37|19.32|7
1731840870000|2024-11-17 10:54:30|19.39|19.34|19.36|19.31|19.39|19.34|19.36|19.31|8
1731840880000|2024-11-17 10:54:40|19.37|19.32|19.36|19.31|19.38|19.33|19.36|19.31|6
1731840900000|2024-11-17 10:55:00|19.37|19.32|19.36|19.31|19.38|19.33|19.36|19.31|10
1731840910000|2024-11-17 10:55:10|19.37|19.32|19.37|19.32|19.37|19.32|19.35|19.3|13
1731840920000|2024-11-17 10:55:20|19.36|19.31|19.38|19.33|19.38|19.33|19.35|19.3|9
1731840930000|2024-11-17 10:55:30|19.37|19.32|19.38|19.33|19.39|19.34|19.37|19.32|12
1731840940000|2024-11-17 10:55:40|19.37|19.32|19.39|19.34|19.41|19.36|19.37|19.32|11
1731840950000|2024-11-17 10:55:50|19.38|19.33|19.38|19.33|19.39|19.34|19.38|19.33|13
1731840960000|2024-11-17 10:56:00|19.37|19.32|19.36|19.31|19.38|19.33|19.35|19.3|10
1731840970000|2024-11-17 10:56:10|19.37|19.32|19.38|19.33|19.38|19.33|19.36|19.31|6
1731840980000|2024-11-17 10:56:20|19.39|19.34|19.38|19.33|19.4|19.35|19.38|19.33|4
1731840990000|2024-11-17 10:56:30|19.37|19.32|19.35|19.3|19.38|19.33|19.35|19.3|7
1731841000000|2024-11-17 10:56:40|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|4
1731841010000|2024-11-17 10:56:50|19.36|19.31|19.36|19.31|19.37|19.32|19.36|19.31|3
1731841020000|2024-11-17 10:57:00|19.37|19.32|19.4|19.35|19.4|19.35|19.36|19.31|7
1731841030000|2024-11-17 10:57:10|19.39|19.34|19.39|19.34|19.4|19.35|19.39|19.34|3
1731841040000|2024-11-17 10:57:20|19.4|19.35|19.4|19.35|19.4|19.35|19.39|19.34|3
1731841050000|2024-11-17 10:57:30|19.41|19.36|19.42|19.37|19.42|19.37|19.41|19.36|4
1731841060000|2024-11-17 10:57:40|19.41|19.36|19.41|19.36|19.42|19.37|19.4|19.35|7
1731841070000|2024-11-17 10:57:50|19.4|19.35|19.38|19.33|19.4|19.35|19.38|19.33|7
1731841080000|2024-11-17 10:58:00|19.37|19.32|19.38|19.33|19.39|19.34|19.37|19.32|10
1731841090000|2024-11-17 10:58:10|19.37|19.32|19.36|19.31|19.37|19.32|19.36|19.31|4
1731841100000|2024-11-17 10:58:20|19.37|19.32|19.38|19.33|19.39|19.34|19.37|19.32|4
1731841110000|2024-11-17 10:58:30|19.39|19.34|19.38|19.33|19.39|19.34|19.38|19.33|2
1731841120000|2024-11-17 10:58:40|19.39|19.34|19.41|19.36|19.42|19.37|19.39|19.34|5
1731841130000|2024-11-17 10:58:50|19.4|19.35|19.38|19.33|19.4|19.35|19.38|19.33|7
1731841140000|2024-11-17 10:59:00|19.37|19.32|19.38|19.33|19.38|19.33|19.36|19.31|10
1731841150000|2024-11-17 10:59:10|19.37|19.32|19.38|19.33|19.39|19.34|19.37|19.32|10
1731841160000|2024-11-17 10:59:20|19.37|19.32|19.37|19.32|19.37|19.32|19.36|19.31|7
1731841170000|2024-11-17 10:59:30|19.36|19.31|19.36|19.31|19.37|19.32|19.36|19.31|9
1731841180000|2024-11-17 10:59:40|19.37|19.32|19.37|19.32|19.38|19.33|19.36|19.31|9
1731841190000|2024-11-17 10:59:50|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|6
1731841200000|2024-11-17 11:00:00|19.38|19.33|19.34|19.29|19.38|19.33|19.34|19.29|7
1731841210000|2024-11-17 11:00:10|19.35|19.3|19.36|19.31|19.36|19.31|19.34|19.29|4
1731841220000|2024-11-17 11:00:20|19.37|19.32|19.39|19.34|19.41|19.36|19.37|19.32|8
1731841230000|2024-11-17 11:00:30|19.38|19.33|19.38|19.33|19.39|19.34|19.37|19.32|15
1731841240000|2024-11-17 11:00:40|19.37|19.32|19.38|19.33|19.39|19.34|19.36|19.31|6
1731841250000|2024-11-17 11:00:50|19.39|19.34|19.34|19.29|19.39|19.34|19.33|19.28|6
1731841260000|2024-11-17 11:01:00|19.35|19.3|19.34|19.29|19.36|19.31|19.33|19.28|8
1731841270000|2024-11-17 11:01:10|19.33|19.28|19.33|19.28|19.33|19.28|19.33|19.28|1
1731841280000|2024-11-17 11:01:20|19.34|19.29|19.33|19.28|19.34|19.29|19.33|19.28|2
1731841290000|2024-11-17 11:01:30|19.32|19.27|19.3|19.25|19.32|19.27|19.28|19.23|9
1731841300000|2024-11-17 11:01:40|19.29|19.24|19.3|19.25|19.32|19.27|19.29|19.24|8
1731841310000|2024-11-17 11:01:50|19.29|19.24|19.3|19.25|19.3|19.25|19.29|19.24|4
1731841320000|2024-11-17 11:02:00|19.31|19.26|19.28|19.23|19.31|19.26|19.27|19.22|8
1731841330000|2024-11-17 11:02:10|19.27|19.22|19.29|19.24|19.3|19.25|19.27|19.22|9
1731841340000|2024-11-17 11:02:20|19.3|19.25|19.32|19.27|19.32|19.27|19.29|19.24|9
1731841350000|2024-11-17 11:02:30|19.33|19.28|19.34|19.29|19.34|19.29|19.32|19.27|6
1731841360000|2024-11-17 11:02:40|19.33|19.28|19.32|19.27|19.34|19.29|19.32|19.27|10
1731841370000|2024-11-17 11:02:50|19.33|19.28|19.31|19.26|19.33|19.28|19.29|19.24|13
1731841380000|2024-11-17 11:03:00|19.32|19.27|19.3|19.25|19.32|19.27|19.3|19.25|11
1731841390000|2024-11-17 11:03:10|19.31|19.26|19.33|19.28|19.33|19.28|19.31|19.26|13
1731841400000|2024-11-17 11:03:20|19.32|19.27|19.32|19.27|19.33|19.28|19.31|19.26|7
1731841410000|2024-11-17 11:03:30|19.31|19.26|19.31|19.26|19.32|19.27|19.29|19.24|15
1731841420000|2024-11-17 11:03:40|19.3|19.25|19.3|19.25|19.31|19.26|19.3|19.25|11
1731841430000|2024-11-17 11:03:50|19.31|19.26|19.34|19.29|19.34|19.29|19.3|19.25|12
1731841440000|2024-11-17 11:04:00|19.35|19.3|19.35|19.3|19.37|19.32|19.34|19.29|12
1731841450000|2024-11-17 11:04:10|19.34|19.29|19.34|19.29|19.34|19.29|19.32|19.27|9
1731841460000|2024-11-17 11:04:20|19.33|19.28|19.35|19.3|19.35|19.3|19.33|19.28|9
1731841470000|2024-11-17 11:04:30|19.34|19.29|19.34|19.29|19.35|19.3|19.34|19.29|5
1731841480000|2024-11-17 11:04:40|19.35|19.3|19.37|19.32|19.37|19.32|19.34|19.29|5
1731841490000|2024-11-17 11:04:50|19.38|19.33|19.37|19.32|19.39|19.34|19.37|19.32|4
1731841500000|2024-11-17 11:05:00|19.36|19.31|19.4|19.35|19.41|19.36|19.36|19.31|9
1731841510000|2024-11-17 11:05:10|19.41|19.36|19.39|19.34|19.42|19.37|19.39|19.34|13
1731841520000|2024-11-17 11:05:20|19.38|19.33|19.37|19.32|19.38|19.33|19.36|19.31|12
1731841530000|2024-11-17 11:05:30|19.38|19.33|19.38|19.33|19.39|19.34|19.36|19.31|7
1731841540000|2024-11-17 11:05:40|19.39|19.34|19.37|19.32|19.4|19.35|19.37|19.32|12
1731841550000|2024-11-17 11:05:50|19.38|19.33|19.38|19.33|19.39|19.34|19.37|19.32|11
1731841560000|2024-11-17 11:06:00|19.37|19.32|19.42|19.37|19.42|19.37|19.37|19.32|8
1731841570000|2024-11-17 11:06:10|19.43|19.38|19.44|19.39|19.45|19.4|19.42|19.37|6
1731841580000|2024-11-17 11:06:20|19.43|19.38|19.43|19.38|19.46|19.41|19.42|19.37|14
1731841590000|2024-11-17 11:06:30|19.44|19.39|19.46|19.41|19.46|19.41|19.43|19.38|11
1731841600000|2024-11-17 11:06:40|19.47|19.42|19.47|19.42|19.47|19.42|19.46|19.41|9
1731841610000|2024-11-17 11:06:50|19.48|19.43|19.48|19.43|19.48|19.43|19.46|19.41|5
1731841620000|2024-11-17 11:07:00|19.47|19.42|19.48|19.43|19.48|19.43|19.46|19.41|10
1731841630000|2024-11-17 11:07:10|19.47|19.42|19.47|19.42|19.48|19.43|19.47|19.42|3
1731841640000|2024-11-17 11:07:20|19.46|19.41|19.45|19.4|19.46|19.41|19.44|19.39|3
1731841650000|2024-11-17 11:07:30|19.44|19.39|19.43|19.38|19.44|19.39|19.43|19.38|6
1731841660000|2024-11-17 11:07:40|19.42|19.37|19.41|19.36|19.42|19.37|19.4|19.35|4
1731841670000|2024-11-17 11:07:50|19.4|19.35|19.41|19.36|19.41|19.36|19.4|19.35|2
1731841680000|2024-11-17 11:08:00|19.4|19.35|19.35|19.3|19.4|19.35|19.34|19.29|8
1731841690000|2024-11-17 11:08:10|19.34|19.29|19.36|19.31|19.36|19.31|19.34|19.29|5
1731841700000|2024-11-17 11:08:20|19.35|19.3|19.34|19.29|19.35|19.3|19.34|19.29|4
1731841710000|2024-11-17 11:08:30|19.35|19.3|19.33|19.28|19.35|19.3|19.33|19.28|3
1731841720000|2024-11-17 11:08:40|19.32|19.27|19.3|19.25|19.32|19.27|19.27|19.22|9
1731841730000|2024-11-17 11:08:50|19.31|19.26|19.28|19.23|19.31|19.26|19.27|19.22|8
1731841740000|2024-11-17 11:09:00|19.29|19.24|19.32|19.27|19.33|19.28|19.29|19.24|8
1731841750000|2024-11-17 11:09:10|19.33|19.28|19.33|19.28|19.33|19.28|19.32|19.27|5
1731841760000|2024-11-17 11:09:20|19.34|19.29|19.29|19.24|19.34|19.29|19.29|19.24|7
1731841770000|2024-11-17 11:09:30|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731841780000|2024-11-17 11:09:40|19.31|19.26|19.29|19.24|19.31|19.26|19.29|19.24|5
1731841790000|2024-11-17 11:09:50|19.3|19.25|19.3|19.25|19.3|19.25|19.28|19.23|7
1731841800000|2024-11-17 11:10:00|19.29|19.24|19.28|19.23|19.29|19.24|19.26|19.21|8
1731841810000|2024-11-17 11:10:10|19.27|19.22|19.29|19.24|19.29|19.24|19.27|19.22|5
1731841820000|2024-11-17 11:10:20|19.28|19.23|19.28|19.23|19.28|19.23|19.28|19.23|1
1731841830000|2024-11-17 11:10:30|19.29|19.24|19.3|19.25|19.3|19.25|19.28|19.23|4
1731841840000|2024-11-17 11:10:40|19.31|19.26|19.32|19.27|19.32|19.27|19.31|19.26|2
1731841850000|2024-11-17 11:10:50|19.31|19.26|19.32|19.27|19.33|19.28|19.31|19.26|6
1731841860000|2024-11-17 11:11:00|19.33|19.28|19.35|19.3|19.35|19.3|19.33|19.28|7
1731841870000|2024-11-17 11:11:10|19.34|19.29|19.35|19.3|19.36|19.31|19.34|19.29|10
1731841880000|2024-11-17 11:11:20|19.34|19.29|19.34|19.29|19.35|19.3|19.33|19.28|7
1731841890000|2024-11-17 11:11:30|19.35|19.3|19.36|19.31|19.36|19.31|19.34|19.29|10
1731841900000|2024-11-17 11:11:40|19.38|19.33|19.4|19.35|19.4|19.35|19.38|19.33|7
1731841910000|2024-11-17 11:11:50|19.41|19.36|19.41|19.36|19.41|19.36|19.4|19.35|3
1731841920000|2024-11-17 11:12:00|19.42|19.37|19.42|19.37|19.42|19.37|19.41|19.36|3
1731841930000|2024-11-17 11:12:10|19.41|19.36|19.44|19.39|19.44|19.39|19.41|19.36|14
1731841940000|2024-11-17 11:12:20|19.43|19.38|19.41|19.36|19.44|19.39|19.41|19.36|9
1731841950000|2024-11-17 11:12:30|19.42|19.37|19.37|19.32|19.42|19.37|19.37|19.32|9
1731841960000|2024-11-17 11:12:40|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|2
1731841970000|2024-11-17 11:12:50|19.38|19.33|19.38|19.33|19.38|19.33|19.37|19.32|7
1731841980000|2024-11-17 11:13:00|19.39|19.34|19.39|19.34|19.42|19.37|19.39|19.34|7
1731841990000|2024-11-17 11:13:10|19.38|19.33|19.37|19.32|19.39|19.34|19.37|19.32|6
1731842000000|2024-11-17 11:13:20|19.38|19.33|19.37|19.32|19.38|19.33|19.36|19.31|8
1731842010000|2024-11-17 11:13:30|19.36|19.31|19.34|19.29|19.36|19.31|19.34|19.29|7
1731842020000|2024-11-17 11:13:40|19.35|19.3|19.33|19.28|19.36|19.31|19.33|19.28|13
1731842030000|2024-11-17 11:13:50|19.34|19.29|19.33|19.28|19.34|19.29|19.32|19.27|12
1731842040000|2024-11-17 11:14:00|19.32|19.27|19.32|19.27|19.33|19.28|19.32|19.27|9
1731842050000|2024-11-17 11:14:10|19.33|19.28|19.31|19.26|19.33|19.28|19.31|19.26|9
1731842060000|2024-11-17 11:14:20|19.3|19.25|19.3|19.25|19.31|19.26|19.29|19.24|9
1731842070000|2024-11-17 11:14:30|19.31|19.26|19.29|19.24|19.31|19.26|19.29|19.24|9
1731842080000|2024-11-17 11:14:40|19.3|19.25|19.3|19.25|19.32|19.27|19.29|19.24|11
1731842090000|2024-11-17 11:14:50|19.29|19.24|19.29|19.24|19.3|19.25|19.29|19.24|13
1731842100000|2024-11-17 11:15:00|19.28|19.23|19.27|19.22|19.28|19.23|19.27|19.22|10
1731842110000|2024-11-17 11:15:10|19.28|19.23|19.28|19.23|19.28|19.23|19.27|19.22|5
1731842120000|2024-11-17 11:15:20|19.27|19.22|19.27|19.22|19.28|19.23|19.27|19.22|3
1731842130000|2024-11-17 11:15:30|19.28|19.23|19.28|19.23|19.28|19.23|19.26|19.21|9
1731842140000|2024-11-17 11:15:40|19.29|19.24|19.28|19.23|19.29|19.24|19.27|19.22|6
1731842150000|2024-11-17 11:15:50|19.27|19.22|19.28|19.23|19.28|19.23|19.27|19.22|2
1731842160000|2024-11-17 11:16:00|19.27|19.22|19.28|19.23|19.28|19.23|19.27|19.22|10
1731842170000|2024-11-17 11:16:10|19.29|19.24|19.31|19.26|19.31|19.26|19.29|19.24|7
1731842180000|2024-11-17 11:16:20|19.3|19.25|19.28|19.23|19.31|19.26|19.28|19.23|11
1731842190000|2024-11-17 11:16:30|19.27|19.22|19.29|19.24|19.29|19.24|19.27|19.22|9
1731842200000|2024-11-17 11:16:40|19.28|19.23|19.29|19.24|19.29|19.24|19.28|19.23|6
1731842210000|2024-11-17 11:16:50|19.3|19.25|19.29|19.24|19.31|19.26|19.29|19.24|8
1731842220000|2024-11-17 11:17:00|19.28|19.23|19.3|19.25|19.3|19.25|19.27|19.22|5
1731842230000|2024-11-17 11:17:10|19.29|19.24|19.3|19.25|19.3|19.25|19.29|19.24|2
1731842240000|2024-11-17 11:17:20|19.31|19.26|19.34|19.29|19.35|19.3|19.31|19.26|6
1731842250000|2024-11-17 11:17:30|19.35|19.3|19.36|19.31|19.36|19.31|19.34|19.29|6
1731842260000|2024-11-17 11:17:40|19.35|19.3|19.36|19.31|19.36|19.31|19.35|19.3|14
1731842270000|2024-11-17 11:17:50|19.35|19.3|19.34|19.29|19.35|19.3|19.33|19.28|6
1731842280000|2024-11-17 11:18:00|19.35|19.3|19.33|19.28|19.35|19.3|19.33|19.28|9
1731842290000|2024-11-17 11:18:10|19.32|19.27|19.32|19.27|19.33|19.28|19.32|19.27|7
1731842300000|2024-11-17 11:18:20|19.31|19.26|19.31|19.26|19.32|19.27|19.3|19.25|7
1731842310000|2024-11-17 11:18:30|19.32|19.27|19.32|19.27|19.33|19.28|19.32|19.27|9
1731842320000|2024-11-17 11:18:40|19.33|19.28|19.32|19.27|19.33|19.28|19.32|19.27|2
1731842330000|2024-11-17 11:18:50|19.33|19.28|19.36|19.31|19.36|19.31|19.32|19.27|6
1731842340000|2024-11-17 11:19:00|19.35|19.3|19.33|19.28|19.36|19.31|19.32|19.27|9
1731842350000|2024-11-17 11:19:10|19.32|19.27|19.3|19.25|19.32|19.27|19.3|19.25|5
1731842360000|2024-11-17 11:19:20|19.31|19.26|19.34|19.29|19.34|19.29|19.31|19.26|8
1731842370000|2024-11-17 11:19:30|19.35|19.3|19.34|19.29|19.35|19.3|19.34|19.29|6
1731842380000|2024-11-17 11:19:40|19.35|19.3|19.36|19.31|19.36|19.31|19.34|19.29|4
1731842390000|2024-11-17 11:19:50|19.37|19.32|19.4|19.35|19.4|19.35|19.36|19.31|10
1731842400000|2024-11-17 11:20:00|19.39|19.34|19.39|19.34|19.4|19.35|19.38|19.33|5
1731842410000|2024-11-17 11:20:10|19.4|19.35|19.43|19.38|19.43|19.38|19.4|19.35|4
1731842420000|2024-11-17 11:20:20|19.44|19.39|19.43|19.38|19.44|19.39|19.43|19.38|10
1731842430000|2024-11-17 11:20:30|19.44|19.39|19.43|19.38|19.44|19.39|19.4|19.35|8
1731842440000|2024-11-17 11:20:40|19.44|19.39|19.45|19.4|19.46|19.41|19.44|19.39|4
1731842450000|2024-11-17 11:20:50|19.46|19.41|19.45|19.4|19.46|19.41|19.45|19.4|2
1731842460000|2024-11-17 11:21:00|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|6
1731842470000|2024-11-17 11:21:10|19.41|19.36|19.42|19.37|19.42|19.37|19.41|19.36|2
1731842480000|2024-11-17 11:21:20|19.43|19.38|19.44|19.39|19.44|19.39|19.43|19.38|6
1731842490000|2024-11-17 11:21:30|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|2
1731842500000|2024-11-17 11:21:40|19.43|19.38|19.43|19.38|19.43|19.38|19.43|19.38|1
1731842510000|2024-11-17 11:21:50|19.44|19.39|19.45|19.4|19.45|19.4|19.44|19.39|8
1731842520000|2024-11-17 11:22:00|19.46|19.41|19.5|19.45|19.5|19.45|19.45|19.4|9
1731842530000|2024-11-17 11:22:10|19.49|19.44|19.44|19.39|19.49|19.44|19.44|19.39|8
1731842540000|2024-11-17 11:22:20|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|6
1731842550000|2024-11-17 11:22:30|19.43|19.38|19.41|19.36|19.43|19.38|19.41|19.36|3
1731842570000|2024-11-17 11:22:50|19.4|19.35|19.4|19.35|19.41|19.36|19.4|19.35|7
1731842580000|2024-11-17 11:23:00|19.41|19.36|19.41|19.36|19.41|19.36|19.41|19.36|1
1731842620000|2024-11-17 11:23:40|19.42|19.37|19.41|19.36|19.42|19.37|19.41|19.36|2
1731842630000|2024-11-17 11:23:50|19.42|19.37|19.43|19.38|19.43|19.38|19.42|19.37|2
1731842640000|2024-11-17 11:24:00|19.42|19.37|19.41|19.36|19.42|19.37|19.4|19.35|6
1731842650000|2024-11-17 11:24:10|19.42|19.37|19.41|19.36|19.42|19.37|19.4|19.35|10
1731842660000|2024-11-17 11:24:20|19.4|19.35|19.41|19.36|19.41|19.36|19.4|19.35|12
1731842670000|2024-11-17 11:24:30|19.4|19.35|19.4|19.35|19.41|19.36|19.4|19.35|15
1731842680000|2024-11-17 11:24:40|19.41|19.36|19.41|19.36|19.41|19.36|19.4|19.35|3
1731842690000|2024-11-17 11:24:50|19.42|19.37|19.42|19.37|19.42|19.37|19.41|19.36|3
1731842700000|2024-11-17 11:25:00|19.41|19.36|19.34|19.29|19.41|19.36|19.34|19.29|7
1731842710000|2024-11-17 11:25:10|19.35|19.3|19.32|19.27|19.35|19.3|19.32|19.27|10
1731842720000|2024-11-17 11:25:20|19.33|19.28|19.35|19.3|19.35|19.3|19.33|19.28|9
1731842730000|2024-11-17 11:25:30|19.36|19.31|19.36|19.31|19.36|19.31|19.35|19.3|3
1731842740000|2024-11-17 11:25:40|19.35|19.3|19.36|19.31|19.36|19.31|19.35|19.3|2
1731842750000|2024-11-17 11:25:50|19.35|19.3|19.35|19.3|19.36|19.31|19.35|19.3|3
1731842760000|2024-11-17 11:26:00|19.36|19.31|19.37|19.32|19.38|19.33|19.36|19.31|4
1731842770000|2024-11-17 11:26:10|19.38|19.33|19.4|19.35|19.41|19.36|19.38|19.33|7
1731842780000|2024-11-17 11:26:20|19.39|19.34|19.39|19.34|19.4|19.35|19.38|19.33|9
1731842790000|2024-11-17 11:26:30|19.4|19.35|19.39|19.34|19.4|19.35|19.39|19.34|2
1731842800000|2024-11-17 11:26:40|19.38|19.33|19.38|19.33|19.38|19.33|19.38|19.33|1
1731842810000|2024-11-17 11:26:50|19.39|19.34|19.39|19.34|19.39|19.34|19.39|19.34|1
1731842820000|2024-11-17 11:27:00|19.4|19.35|19.39|19.34|19.4|19.35|19.39|19.34|2
1731842830000|2024-11-17 11:27:10|19.4|19.35|19.4|19.35|19.4|19.35|19.4|19.35|1
1731842840000|2024-11-17 11:27:20|19.41|19.36|19.4|19.35|19.41|19.36|19.4|19.35|4
1731842850000|2024-11-17 11:27:30|19.39|19.34|19.42|19.37|19.44|19.39|19.39|19.34|8
1731842860000|2024-11-17 11:27:40|19.43|19.38|19.43|19.38|19.44|19.39|19.42|19.37|11
1731842870000|2024-11-17 11:27:50|19.44|19.39|19.43|19.38|19.44|19.39|19.43|19.38|10
1731842880000|2024-11-17 11:28:00|19.44|19.39|19.41|19.36|19.44|19.39|19.41|19.36|10
1731842890000|2024-11-17 11:28:10|19.42|19.37|19.41|19.36|19.42|19.37|19.41|19.36|6
1731842900000|2024-11-17 11:28:20|19.42|19.37|19.42|19.37|19.42|19.37|19.41|19.36|3
1731842910000|2024-11-17 11:28:30|19.41|19.36|19.4|19.35|19.42|19.37|19.4|19.35|6
1731842920000|2024-11-17 11:28:40|19.41|19.36|19.42|19.37|19.42|19.37|19.4|19.35|12
1731842930000|2024-11-17 11:28:50|19.41|19.36|19.4|19.35|19.42|19.37|19.4|19.35|6
1731842950000|2024-11-17 11:29:10|19.41|19.36|19.41|19.36|19.41|19.36|19.4|19.35|7
1731842960000|2024-11-17 11:29:20|19.4|19.35|19.41|19.36|19.41|19.36|19.4|19.35|2
1731842970000|2024-11-17 11:29:30|19.42|19.37|19.42|19.37|19.42|19.37|19.41|19.36|5
1731842980000|2024-11-17 11:29:40|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|2
1731842990000|2024-11-17 11:29:50|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|4
1731843000000|2024-11-17 11:30:00|19.41|19.36|19.4|19.35|19.41|19.36|19.4|19.35|2
1731843010000|2024-11-17 11:30:10|19.39|19.34|19.4|19.35|19.4|19.35|19.38|19.33|6
1731843020000|2024-11-17 11:30:20|19.41|19.36|19.43|19.38|19.44|19.39|19.4|19.35|6
1731843030000|2024-11-17 11:30:30|19.44|19.39|19.44|19.39|19.45|19.4|19.44|19.39|5
1731843040000|2024-11-17 11:30:40|19.43|19.38|19.43|19.38|19.43|19.38|19.43|19.38|1
1731843050000|2024-11-17 11:30:50|19.44|19.39|19.46|19.41|19.46|19.41|19.44|19.39|5
1731843070000|2024-11-17 11:31:10|19.47|19.42|19.47|19.42|19.48|19.43|19.47|19.42|7
1731843080000|2024-11-17 11:31:20|19.46|19.41|19.44|19.39|19.46|19.41|19.43|19.38|7
1731843090000|2024-11-17 11:31:30|19.45|19.4|19.46|19.41|19.46|19.41|19.45|19.4|2
1731843100000|2024-11-17 11:31:40|19.47|19.42|19.47|19.42|19.47|19.42|19.47|19.42|1
1731843110000|2024-11-17 11:31:50|19.46|19.41|19.46|19.41|19.46|19.41|19.46|19.41|1
1731843130000|2024-11-17 11:32:10|19.47|19.42|19.47|19.42|19.47|19.42|19.46|19.41|5
1731843140000|2024-11-17 11:32:20|19.48|19.43|19.5|19.45|19.5|19.45|19.48|19.43|5
1731843150000|2024-11-17 11:32:30|19.49|19.44|19.51|19.46|19.51|19.46|19.49|19.44|5
1731843160000|2024-11-17 11:32:40|19.52|19.47|19.53|19.48|19.53|19.48|19.51|19.46|6
1731843170000|2024-11-17 11:32:50|19.52|19.47|19.52|19.47|19.52|19.47|19.51|19.46|3
1731843180000|2024-11-17 11:33:00|19.53|19.48|19.54|19.49|19.54|19.49|19.53|19.48|2
1731843190000|2024-11-17 11:33:10|19.55|19.5|19.54|19.49|19.55|19.5|19.54|19.49|2
1731843200000|2024-11-17 11:33:20|19.53|19.48|19.53|19.48|19.53|19.48|19.52|19.47|3
1731843220000|2024-11-17 11:33:40|19.54|19.49|19.54|19.49|19.55|19.5|19.54|19.49|3
1731843230000|2024-11-17 11:33:50|19.53|19.48|19.53|19.48|19.53|19.48|19.53|19.48|1
1731843240000|2024-11-17 11:34:00|19.52|19.47|19.5|19.45|19.52|19.47|19.49|19.44|7
1731843250000|2024-11-17 11:34:10|19.51|19.46|19.5|19.45|19.51|19.46|19.5|19.45|2
1731843260000|2024-11-17 11:34:20|19.49|19.44|19.48|19.43|19.49|19.44|19.47|19.42|4
1731843270000|2024-11-17 11:34:30|19.49|19.44|19.51|19.46|19.51|19.46|19.49|19.44|3
1731843280000|2024-11-17 11:34:40|19.49|19.44|19.5|19.45|19.5|19.45|19.49|19.44|4
1731843290000|2024-11-17 11:34:50|19.49|19.44|19.49|19.44|19.49|19.44|19.47|19.42|7
1731843300000|2024-11-17 11:35:00|19.48|19.43|19.47|19.42|19.48|19.43|19.46|19.41|6
1731843310000|2024-11-17 11:35:10|19.48|19.43|19.47|19.42|19.48|19.43|19.47|19.42|2
1731843320000|2024-11-17 11:35:20|19.48|19.43|19.49|19.44|19.49|19.44|19.48|19.43|2
1731843330000|2024-11-17 11:35:30|19.5|19.45|19.5|19.45|19.5|19.45|19.49|19.44|3
1731843340000|2024-11-17 11:35:40|19.51|19.46|19.51|19.46|19.51|19.46|19.51|19.46|1
1731843360000|2024-11-17 11:36:00|19.52|19.47|19.53|19.48|19.53|19.48|19.52|19.47|2
1731843380000|2024-11-17 11:36:20|19.54|19.49|19.55|19.5|19.55|19.5|19.54|19.49|2
1731843390000|2024-11-17 11:36:30|19.56|19.51|19.6|19.55|19.6|19.55|19.56|19.51|9
1731843400000|2024-11-17 11:36:40|19.59|19.54|19.59|19.54|19.59|19.54|19.59|19.54|1
1731843410000|2024-11-17 11:36:50|19.6|19.55|19.59|19.54|19.6|19.55|19.59|19.54|6
1731843420000|2024-11-17 11:37:00|19.6|19.55|19.6|19.55|19.6|19.55|19.6|19.55|1
1731843430000|2024-11-17 11:37:10|19.59|19.54|19.57|19.52|19.59|19.54|19.57|19.52|3
1731843440000|2024-11-17 11:37:20|19.56|19.51|19.5|19.45|19.56|19.51|19.5|19.45|8
1731843450000|2024-11-17 11:37:30|19.49|19.44|19.48|19.43|19.49|19.44|19.48|19.43|2
1731843460000|2024-11-17 11:37:40|19.49|19.44|19.46|19.41|19.49|19.44|19.46|19.41|6
1731843470000|2024-11-17 11:37:50|19.47|19.42|19.47|19.42|19.47|19.42|19.46|19.41|3
1731843480000|2024-11-17 11:38:00|19.46|19.41|19.44|19.39|19.46|19.41|19.44|19.39|5
1731843490000|2024-11-17 11:38:10|19.43|19.38|19.44|19.39|19.44|19.39|19.43|19.38|8
1731843500000|2024-11-17 11:38:20|19.45|19.4|19.45|19.4|19.45|19.4|19.45|19.4|1
1731843520000|2024-11-17 11:38:40|19.44|19.39|19.41|19.36|19.44|19.39|19.41|19.36|4
1731843530000|2024-11-17 11:38:50|19.42|19.37|19.43|19.38|19.44|19.39|19.41|19.36|10
1731843540000|2024-11-17 11:39:00|19.42|19.37|19.41|19.36|19.42|19.37|19.4|19.35|6
1731843550000|2024-11-17 11:39:10|19.4|19.35|19.37|19.32|19.4|19.35|19.36|19.31|6
1731843560000|2024-11-17 11:39:20|19.38|19.33|19.38|19.33|19.38|19.33|19.38|19.33|1
1731843570000|2024-11-17 11:39:30|19.37|19.32|19.37|19.32|19.37|19.32|19.36|19.31|3
1731843580000|2024-11-17 11:39:40|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|2
1731843590000|2024-11-17 11:39:50|19.34|19.29|19.36|19.31|19.37|19.32|19.34|19.29|9
1731843600000|2024-11-17 11:40:00|19.37|19.32|19.4|19.35|19.4|19.35|19.37|19.32|4
1731843610000|2024-11-17 11:40:10|19.41|19.36|19.41|19.36|19.41|19.36|19.41|19.36|1
1731843620000|2024-11-17 11:40:20|19.42|19.37|19.42|19.37|19.43|19.38|19.42|19.37|3
1731843630000|2024-11-17 11:40:30|19.41|19.36|19.41|19.36|19.41|19.36|19.41|19.36|1
1731843640000|2024-11-17 11:40:40|19.4|19.35|19.43|19.38|19.43|19.38|19.4|19.35|6
1731843650000|2024-11-17 11:40:50|19.44|19.39|19.45|19.4|19.46|19.41|19.44|19.39|8
1731843660000|2024-11-17 11:41:00|19.44|19.39|19.42|19.37|19.44|19.39|19.41|19.36|7
1731843670000|2024-11-17 11:41:10|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|6
1731843680000|2024-11-17 11:41:20|19.43|19.38|19.43|19.38|19.44|19.39|19.43|19.38|3
1731843690000|2024-11-17 11:41:30|19.42|19.37|19.43|19.38|19.43|19.38|19.42|19.37|2
1731843700000|2024-11-17 11:41:40|19.44|19.39|19.43|19.38|19.44|19.39|19.43|19.38|2
1731843710000|2024-11-17 11:41:50|19.42|19.37|19.4|19.35|19.42|19.37|19.4|19.35|3
1731843720000|2024-11-17 11:42:00|19.39|19.34|19.4|19.35|19.46|19.41|19.38|19.33|13
1731843730000|2024-11-17 11:42:10|19.39|19.34|19.41|19.36|19.41|19.36|19.39|19.34|3
1731843740000|2024-11-17 11:42:20|19.42|19.37|19.44|19.39|19.44|19.39|19.42|19.37|5
1731843750000|2024-11-17 11:42:30|19.45|19.4|19.47|19.42|19.47|19.42|19.45|19.4|9
1731843760000|2024-11-17 11:42:40|19.46|19.41|19.45|19.4|19.46|19.41|19.45|19.4|12
1731843770000|2024-11-17 11:42:50|19.44|19.39|19.46|19.41|19.46|19.41|19.44|19.39|3
1731843780000|2024-11-17 11:43:00|19.45|19.4|19.46|19.41|19.46|19.41|19.45|19.4|2
1731843790000|2024-11-17 11:43:10|19.47|19.42|19.49|19.44|19.49|19.44|19.47|19.42|13
1731843810000|2024-11-17 11:43:30|19.48|19.43|19.46|19.41|19.49|19.44|19.46|19.41|5
1731843820000|2024-11-17 11:43:40|19.45|19.4|19.46|19.41|19.46|19.41|19.45|19.4|2
1731843840000|2024-11-17 11:44:00|19.45|19.4|19.45|19.4|19.45|19.4|19.45|19.4|1
1731843850000|2024-11-17 11:44:10|19.44|19.39|19.45|19.4|19.45|19.4|19.44|19.39|4
1731843890000|2024-11-17 11:44:50|19.46|19.41|19.46|19.41|19.46|19.41|19.46|19.41|1
1731843900000|2024-11-17 11:45:00|19.45|19.4|19.44|19.39|19.45|19.4|19.44|19.39|2
1731843910000|2024-11-17 11:45:10|19.43|19.38|19.4|19.35|19.43|19.38|19.4|19.35|3
1731843920000|2024-11-17 11:45:20|19.41|19.36|19.39|19.34|19.41|19.36|19.38|19.33|5
1731843930000|2024-11-17 11:45:30|19.38|19.33|19.39|19.34|19.39|19.34|19.38|19.33|4
1731843940000|2024-11-17 11:45:40|19.38|19.33|19.37|19.32|19.39|19.34|19.37|19.32|4
1731843950000|2024-11-17 11:45:50|19.38|19.33|19.37|19.32|19.38|19.33|19.37|19.32|2
1731843960000|2024-11-17 11:46:00|19.38|19.33|19.36|19.31|19.38|19.33|19.35|19.3|7
1731843970000|2024-11-17 11:46:10|19.35|19.3|19.34|19.29|19.35|19.3|19.33|19.28|4
1731843980000|2024-11-17 11:46:20|19.33|19.28|19.32|19.27|19.34|19.29|19.32|19.27|4
1731843990000|2024-11-17 11:46:30|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|2
1731844000000|2024-11-17 11:46:40|19.33|19.28|19.32|19.27|19.33|19.28|19.32|19.27|2
1731844010000|2024-11-17 11:46:50|19.31|19.26|19.32|19.27|19.32|19.27|19.31|19.26|2
1731844020000|2024-11-17 11:47:00|19.31|19.26|19.31|19.26|19.32|19.27|19.31|19.26|3
1731844030000|2024-11-17 11:47:10|19.32|19.27|19.32|19.27|19.32|19.27|19.31|19.26|5
1731844040000|2024-11-17 11:47:20|19.31|19.26|19.3|19.25|19.31|19.26|19.3|19.25|2
1731844050000|2024-11-17 11:47:30|19.31|19.26|19.32|19.27|19.33|19.28|19.3|19.25|6
1731844060000|2024-11-17 11:47:40|19.31|19.26|19.32|19.27|19.32|19.27|19.31|19.26|2
1731844070000|2024-11-17 11:47:50|19.33|19.28|19.32|19.27|19.33|19.28|19.32|19.27|4
1731844080000|2024-11-17 11:48:00|19.33|19.28|19.34|19.29|19.34|19.29|19.32|19.27|4
1731844090000|2024-11-17 11:48:10|19.35|19.3|19.33|19.28|19.36|19.31|19.33|19.28|11
1731844100000|2024-11-17 11:48:20|19.34|19.29|19.34|19.29|19.35|19.3|19.32|19.27|9
1731844110000|2024-11-17 11:48:30|19.35|19.3|19.37|19.32|19.38|19.33|19.35|19.3|7
1731844120000|2024-11-17 11:48:40|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|8
1731844130000|2024-11-17 11:48:50|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|2
1731844140000|2024-11-17 11:49:00|19.36|19.31|19.36|19.31|19.36|19.31|19.35|19.3|7
1731844150000|2024-11-17 11:49:10|19.35|19.3|19.34|19.29|19.36|19.31|19.34|19.29|4
1731844160000|2024-11-17 11:49:20|19.33|19.28|19.31|19.26|19.34|19.29|19.3|19.25|11
1731844170000|2024-11-17 11:49:30|19.3|19.25|19.3|19.25|19.31|19.26|19.3|19.25|3
1731844190000|2024-11-17 11:49:50|19.29|19.24|19.27|19.22|19.3|19.25|19.27|19.22|5
1731844200000|2024-11-17 11:50:00|19.28|19.23|19.3|19.25|19.31|19.26|19.28|19.23|4
1731844210000|2024-11-17 11:50:10|19.29|19.24|19.31|19.26|19.31|19.26|19.29|19.24|9
1731844220000|2024-11-17 11:50:20|19.32|19.27|19.31|19.26|19.32|19.27|19.31|19.26|2
1731844230000|2024-11-17 11:50:30|19.3|19.25|19.28|19.23|19.3|19.25|19.28|19.23|5
1731844240000|2024-11-17 11:50:40|19.27|19.22|19.28|19.23|19.29|19.24|19.27|19.22|10
1731844250000|2024-11-17 11:50:50|19.29|19.24|19.31|19.26|19.31|19.26|19.29|19.24|5
1731844260000|2024-11-17 11:51:00|19.3|19.25|19.3|19.25|19.3|19.25|19.29|19.24|9
1731844270000|2024-11-17 11:51:10|19.31|19.26|19.3|19.25|19.31|19.26|19.3|19.25|8
1731844280000|2024-11-17 11:51:20|19.29|19.24|19.28|19.23|19.29|19.24|19.28|19.23|4
1731844290000|2024-11-17 11:51:30|19.29|19.24|19.31|19.26|19.32|19.27|19.29|19.24|5
1731844300000|2024-11-17 11:51:40|19.3|19.25|19.31|19.26|19.32|19.27|19.3|19.25|4
1731844310000|2024-11-17 11:51:50|19.3|19.25|19.29|19.24|19.3|19.25|19.28|19.23|12
1731844320000|2024-11-17 11:52:00|19.3|19.25|19.3|19.25|19.31|19.26|19.29|19.24|7
1731844330000|2024-11-17 11:52:10|19.31|19.26|19.31|19.26|19.32|19.27|19.3|19.25|15
1731844340000|2024-11-17 11:52:20|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731844350000|2024-11-17 11:52:30|19.31|19.26|19.31|19.26|19.32|19.27|19.3|19.25|7
1731844360000|2024-11-17 11:52:40|19.3|19.25|19.28|19.23|19.3|19.25|19.27|19.22|5
1731844380000|2024-11-17 11:53:00|19.29|19.24|19.29|19.24|19.29|19.24|19.29|19.24|1
1731844400000|2024-11-17 11:53:20|19.3|19.25|19.29|19.24|19.3|19.25|19.29|19.24|2
1731844410000|2024-11-17 11:53:30|19.3|19.25|19.29|19.24|19.3|19.25|19.29|19.24|2
1731844420000|2024-11-17 11:53:40|19.3|19.25|19.3|19.25|19.31|19.26|19.29|19.24|5
1731844430000|2024-11-17 11:53:50|19.31|19.26|19.31|19.26|19.31|19.26|19.31|19.26|1
1731844440000|2024-11-17 11:54:00|19.3|19.25|19.28|19.23|19.3|19.25|19.28|19.23|3
1731844460000|2024-11-17 11:54:20|19.27|19.22|19.27|19.22|19.27|19.22|19.27|19.22|1
1731844470000|2024-11-17 11:54:30|19.26|19.21|19.22|19.17|19.26|19.21|19.21|19.16|7
1731844480000|2024-11-17 11:54:40|19.23|19.18|19.22|19.17|19.23|19.18|19.22|19.17|4
1731844490000|2024-11-17 11:54:50|19.23|19.18|19.21|19.16|19.23|19.18|19.21|19.16|7
1731844500000|2024-11-17 11:55:00|19.2|19.15|19.19|19.14|19.21|19.16|19.19|19.14|10
1731844510000|2024-11-17 11:55:10|19.18|19.13|19.17|19.12|19.18|19.13|19.17|19.12|2
1731844520000|2024-11-17 11:55:20|19.16|19.11|19.16|19.11|19.17|19.12|19.16|19.11|3
1731844530000|2024-11-17 11:55:30|19.15|19.1|19.13|19.08|19.16|19.11|19.13|19.08|11
1731844540000|2024-11-17 11:55:40|19.14|19.09|19.14|19.09|19.14|19.09|19.13|19.08|3
1731844550000|2024-11-17 11:55:50|19.13|19.08|19.14|19.09|19.15|19.1|19.13|19.08|6
1731844560000|2024-11-17 11:56:00|19.15|19.1|19.15|19.1|19.15|19.1|19.15|19.1|1
1731844570000|2024-11-17 11:56:10|19.14|19.09|19.12|19.07|19.14|19.09|19.12|19.07|5
1731844580000|2024-11-17 11:56:20|19.13|19.08|19.13|19.08|19.13|19.08|19.12|19.07|9
1731844590000|2024-11-17 11:56:30|19.12|19.07|19.11|19.06|19.13|19.08|19.11|19.06|18
1731844600000|2024-11-17 11:56:40|19.12|19.07|19.12|19.07|19.12|19.07|19.12|19.07|1
1731844610000|2024-11-17 11:56:50|19.11|19.06|19.11|19.06|19.11|19.06|19.11|19.06|1
1731844620000|2024-11-17 11:57:00|19.12|19.07|19.1|19.05|19.12|19.07|19.1|19.05|3
1731844630000|2024-11-17 11:57:10|19.11|19.06|19.1|19.05|19.11|19.06|19.1|19.05|2
1731844640000|2024-11-17 11:57:20|19.08|19.03|19.09|19.04|19.09|19.04|19.08|19.03|2
1731844650000|2024-11-17 11:57:30|19.1|19.05|19.1|19.05|19.1|19.05|19.1|19.05|1
1731844660000|2024-11-17 11:57:40|19.11|19.06|19.09|19.04|19.11|19.06|19.09|19.04|5
1731844670000|2024-11-17 11:57:50|19.08|19.03|19.08|19.03|19.08|19.03|19.08|19.03|1
1731844680000|2024-11-17 11:58:00|19.09|19.04|19.09|19.04|19.09|19.04|19.08|19.03|5
1731844700000|2024-11-17 11:58:20|19.08|19.03|19.08|19.03|19.08|19.03|19.08|19.03|1
1731844710000|2024-11-17 11:58:30|19.07|19.02|19.06|19.01|19.07|19.02|19.06|19.01|4
1731844720000|2024-11-17 11:58:40|19.05|19|19.05|19|19.05|19|19.05|19|1
1731844730000|2024-11-17 11:58:50|19.04|18.99|19.05|19|19.05|19|19.04|18.99|2
1731844740000|2024-11-17 11:59:00|19.04|18.99|19.05|19|19.05|19|19.04|18.99|2
1731844750000|2024-11-17 11:59:10|19.04|18.99|19.05|19|19.05|19|19.04|18.99|4
1731844760000|2024-11-17 11:59:20|19.04|18.99|19.04|18.99|19.04|18.99|19.04|18.99|1
1731844770000|2024-11-17 11:59:30|19.05|19|19.05|19|19.05|19|19.05|19|1
1731844790000|2024-11-17 11:59:50|19.04|18.99|19.04|18.99|19.05|19|19.03|18.98|5
1731844800000|2024-11-17 12:00:00|19.05|19|19.08|19.03|19.09|19.04|19.05|19|10
1731844810000|2024-11-17 12:00:10|19.09|19.04|19.1|19.05|19.11|19.06|19.08|19.03|9
1731844820000|2024-11-17 12:00:20|19.11|19.06|19.1|19.05|19.11|19.06|19.1|19.05|6
1731844830000|2024-11-17 12:00:30|19.09|19.04|19.09|19.04|19.11|19.06|19.08|19.03|9
1731844840000|2024-11-17 12:00:40|19.1|19.05|19.1|19.05|19.11|19.06|19.09|19.04|7
1731844850000|2024-11-17 12:00:50|19.09|19.04|19.11|19.06|19.11|19.06|19.08|19.03|9
1731844860000|2024-11-17 12:01:00|19.1|19.05|19.08|19.03|19.1|19.05|19.08|19.03|2
1731844870000|2024-11-17 12:01:10|19.09|19.04|19.07|19.02|19.09|19.04|19.06|19.01|5
1731844880000|2024-11-17 12:01:20|19.06|19.01|19.05|19|19.06|19.01|19.05|19|4
1731844890000|2024-11-17 12:01:30|19.04|18.99|19.06|19.01|19.06|19.01|19.04|18.99|5
1731844900000|2024-11-17 12:01:40|19.07|19.02|19.06|19.01|19.07|19.02|19.06|19.01|6
1731844910000|2024-11-17 12:01:50|19.07|19.02|19.04|18.99|19.07|19.02|19.04|18.99|4
1731844920000|2024-11-17 12:02:00|19.03|18.98|19.04|18.99|19.04|18.99|19.03|18.98|2
1731844930000|2024-11-17 12:02:10|19.05|19|19.04|18.99|19.05|19|19.04|18.99|2
1731844940000|2024-11-17 12:02:20|19.03|18.98|19|18.95|19.03|18.98|18.97|18.92|10
1731844950000|2024-11-17 12:02:30|19.01|18.96|18.99|18.94|19.01|18.96|18.99|18.94|5
1731844960000|2024-11-17 12:02:40|19|18.95|19|18.95|19|18.95|18.99|18.94|5
1731844970000|2024-11-17 12:02:50|18.99|18.94|18.99|18.94|19|18.95|18.99|18.94|7
1731844980000|2024-11-17 12:03:00|19|18.95|19.03|18.98|19.03|18.98|19|18.95|6
1731844990000|2024-11-17 12:03:10|19.04|18.99|19.04|18.99|19.04|18.99|19.03|18.98|9
1731845000000|2024-11-17 12:03:20|19.05|19|19.06|19.01|19.06|19.01|19.04|18.99|14
1731845010000|2024-11-17 12:03:30|19.05|19|19.06|19.01|19.08|19.03|19.05|19|8
1731845020000|2024-11-17 12:03:40|19.07|19.02|19.06|19.01|19.08|19.03|19.06|19.01|8
1731845030000|2024-11-17 12:03:50|19.07|19.02|19.07|19.02|19.08|19.03|19.06|19.01|13
1731845040000|2024-11-17 12:04:00|19.06|19.01|19.04|18.99|19.06|19.01|19.04|18.99|7
1731845050000|2024-11-17 12:04:10|19.05|19|19.05|19|19.06|19.01|19.05|19|11
1731845060000|2024-11-17 12:04:20|19.04|18.99|19.04|18.99|19.05|19|19.04|18.99|5
1731845070000|2024-11-17 12:04:30|19.05|19|19.04|18.99|19.05|19|19.04|18.99|8
1731845080000|2024-11-17 12:04:40|19.05|19|19.04|18.99|19.05|19|19.04|18.99|12
1731845090000|2024-11-17 12:04:50|19.03|18.98|19.06|19.01|19.07|19.02|19.02|18.97|10
1731845100000|2024-11-17 12:05:00|19.07|19.02|19.05|19|19.07|19.02|19.04|18.99|9
1731845110000|2024-11-17 12:05:10|19.04|18.99|19.06|19.01|19.06|19.01|19.03|18.98|7
1731845120000|2024-11-17 12:05:20|19.07|19.02|19.04|18.99|19.07|19.02|19.03|18.98|10
1731845130000|2024-11-17 12:05:30|19.05|19|19.06|19.01|19.06|19.01|19.04|18.99|4
1731845140000|2024-11-17 12:05:40|19.05|19|19.08|19.03|19.08|19.03|19.05|19|10
1731845150000|2024-11-17 12:05:50|19.07|19.02|19.08|19.03|19.09|19.04|19.06|19.01|10
1731845160000|2024-11-17 12:06:00|19.07|19.02|19.07|19.02|19.08|19.03|19.06|19.01|5
1731845170000|2024-11-17 12:06:10|19.08|19.03|19.09|19.04|19.1|19.05|19.07|19.02|10
1731845180000|2024-11-17 12:06:20|19.1|19.05|19.11|19.06|19.12|19.07|19.09|19.04|10
1731845190000|2024-11-17 12:06:30|19.1|19.05|19.11|19.06|19.11|19.06|19.1|19.05|8
1731845200000|2024-11-17 12:06:40|19.1|19.05|19.1|19.05|19.11|19.06|19.1|19.05|7
1731845210000|2024-11-17 12:06:50|19.11|19.06|19.1|19.05|19.11|19.06|19.1|19.05|4
1731845220000|2024-11-17 12:07:00|19.09|19.04|19.11|19.06|19.12|19.07|19.09|19.04|9
1731845230000|2024-11-17 12:07:10|19.1|19.05|19.1|19.05|19.11|19.06|19.1|19.05|3
1731845240000|2024-11-17 12:07:20|19.09|19.04|19.08|19.03|19.09|19.04|19.08|19.03|2
1731845250000|2024-11-17 12:07:30|19.09|19.04|19.1|19.05|19.1|19.05|19.09|19.04|4
1731845260000|2024-11-17 12:07:40|19.11|19.06|19.1|19.05|19.12|19.07|19.1|19.05|8
1731845270000|2024-11-17 12:07:50|19.11|19.06|19.11|19.06|19.11|19.06|19.11|19.06|1
1731845280000|2024-11-17 12:08:00|19.12|19.07|19.12|19.07|19.12|19.07|19.11|19.06|5
1731845290000|2024-11-17 12:08:10|19.11|19.06|19.09|19.04|19.12|19.07|19.09|19.04|11
1731845300000|2024-11-17 12:08:20|19.08|19.03|19.05|19|19.08|19.03|19.05|19|4
1731845310000|2024-11-17 12:08:30|19.06|19.01|19.07|19.02|19.07|19.02|19.06|19.01|4
1731845320000|2024-11-17 12:08:40|19.06|19.01|19.06|19.01|19.06|19.01|19.06|19.01|1
1731845330000|2024-11-17 12:08:50|19.07|19.02|19.08|19.03|19.08|19.03|19.07|19.02|10
1731845340000|2024-11-17 12:09:00|19.09|19.04|19.08|19.03|19.09|19.04|19.08|19.03|4
1731845350000|2024-11-17 12:09:10|19.09|19.04|19.08|19.03|19.09|19.04|19.08|19.03|6
1731845360000|2024-11-17 12:09:20|19.07|19.02|19.05|19|19.07|19.02|19.05|19|5
1731845370000|2024-11-17 12:09:30|19.04|18.99|19.05|19|19.05|19|19.04|18.99|2
1731845380000|2024-11-17 12:09:40|19.04|18.99|19.06|19.01|19.06|19.01|19.04|18.99|3
1731845390000|2024-11-17 12:09:50|19.05|19|19.06|19.01|19.07|19.02|19.04|18.99|6
1731845400000|2024-11-17 12:10:00|19.07|19.02|19.05|19|19.07|19.02|19.04|18.99|11
1731845420000|2024-11-17 12:10:20|19.06|19.01|19.07|19.02|19.08|19.03|19.06|19.01|8
1731845430000|2024-11-17 12:10:30|19.08|19.03|19.09|19.04|19.1|19.05|19.08|19.03|6
1731845440000|2024-11-17 12:10:40|19.1|19.05|19.09|19.04|19.1|19.05|19.09|19.04|2
1731845450000|2024-11-17 12:10:50|19.08|19.03|19.08|19.03|19.09|19.04|19.08|19.03|5
1731845460000|2024-11-17 12:11:00|19.07|19.02|19.06|19.01|19.07|19.02|19.06|19.01|6
1731845470000|2024-11-17 12:11:10|19.05|19|19.05|19|19.05|19|19.05|19|1
1731845480000|2024-11-17 12:11:20|19.04|18.99|19.05|19|19.05|19|19.04|18.99|6
1731845490000|2024-11-17 12:11:30|19.04|18.99|19.03|18.98|19.04|18.99|19.03|18.98|2
1731845500000|2024-11-17 12:11:40|19.02|18.97|19.03|18.98|19.03|18.98|19.02|18.97|6
1731845510000|2024-11-17 12:11:50|19.02|18.97|19.02|18.97|19.02|18.97|19.02|18.97|1
1731845520000|2024-11-17 12:12:00|19.01|18.96|19.01|18.96|19.01|18.96|19|18.95|3
1731845530000|2024-11-17 12:12:10|19.02|18.97|18.98|18.93|19.02|18.97|18.98|18.93|13
1731845540000|2024-11-17 12:12:20|18.99|18.94|18.99|18.94|18.99|18.94|18.97|18.92|5
1731845550000|2024-11-17 12:12:30|18.98|18.93|18.97|18.92|18.99|18.94|18.97|18.92|4
1731845560000|2024-11-17 12:12:40|18.96|18.91|18.96|18.91|18.97|18.92|18.96|18.91|3
1731845570000|2024-11-17 12:12:50|18.97|18.92|18.97|18.92|18.97|18.92|18.97|18.92|1
1731845580000|2024-11-17 12:13:00|18.96|18.91|18.96|18.91|18.96|18.91|18.95|18.9|3
1731845590000|2024-11-17 12:13:10|18.97|18.92|18.97|18.92|18.98|18.93|18.97|18.92|3
1731845600000|2024-11-17 12:13:20|18.98|18.93|19.01|18.96|19.01|18.96|18.97|18.92|6
1731845610000|2024-11-17 12:13:30|19.02|18.97|19.02|18.97|19.02|18.97|19.01|18.96|9
1731845620000|2024-11-17 12:13:40|19.03|18.98|19.02|18.97|19.03|18.98|19.02|18.97|4
1731845630000|2024-11-17 12:13:50|19.01|18.96|19.02|18.97|19.02|18.97|19.01|18.96|4
1731845640000|2024-11-17 12:14:00|19.03|18.98|19.02|18.97|19.03|18.98|19.02|18.97|4
1731845650000|2024-11-17 12:14:10|19.01|18.96|19.04|18.99|19.05|19|19.01|18.96|8
1731845660000|2024-11-17 12:14:20|19.03|18.98|19.04|18.99|19.06|19.01|19.03|18.98|6
1731845670000|2024-11-17 12:14:30|19.05|19|19.04|18.99|19.05|19|19.03|18.98|6
1731845680000|2024-11-17 12:14:40|19.03|18.98|19.03|18.98|19.04|18.99|19.02|18.97|7
1731845690000|2024-11-17 12:14:50|19.04|18.99|19.02|18.97|19.04|18.99|19.01|18.96|7
1731845700000|2024-11-17 12:15:00|19.01|18.96|19.01|18.96|19.02|18.97|19.01|18.96|3
1731845710000|2024-11-17 12:15:10|19|18.95|18.98|18.93|19|18.95|18.98|18.93|3
1731845720000|2024-11-17 12:15:20|18.97|18.92|18.94|18.89|18.97|18.92|18.94|18.89|6
1731845730000|2024-11-17 12:15:30|18.95|18.9|18.96|18.91|18.97|18.92|18.94|18.89|10
1731845740000|2024-11-17 12:15:40|18.95|18.9|18.98|18.93|18.99|18.94|18.95|18.9|8
1731845750000|2024-11-17 12:15:50|18.99|18.94|19|18.95|19.01|18.96|18.98|18.93|6
1731845760000|2024-11-17 12:16:00|18.99|18.94|19.01|18.96|19.02|18.97|18.99|18.94|5
1731845770000|2024-11-17 12:16:10|19|18.95|19|18.95|19.01|18.96|18.99|18.94|9
1731845780000|2024-11-17 12:16:20|18.99|18.94|19.01|18.96|19.01|18.96|18.99|18.94|9
1731845790000|2024-11-17 12:16:30|19.02|18.97|19.04|18.99|19.05|19|19.02|18.97|9
1731845800000|2024-11-17 12:16:40|19.05|19|19.04|18.99|19.05|19|19.04|18.99|6
1731845810000|2024-11-17 12:16:50|19.05|19|19.06|19.01|19.06|19.01|19.05|19|2
1731845820000|2024-11-17 12:17:00|19.05|19|19.03|18.98|19.05|19|19.02|18.97|11
1731845830000|2024-11-17 12:17:10|19.02|18.97|19.03|18.98|19.03|18.98|19.02|18.97|8
1731845840000|2024-11-17 12:17:20|19.04|18.99|19.05|19|19.05|19|19.04|18.99|2
1731845850000|2024-11-17 12:17:30|19.04|18.99|19.05|19|19.05|19|19.04|18.99|6
1731845860000|2024-11-17 12:17:40|19.06|19.01|19.04|18.99|19.07|19.02|19.04|18.99|11
1731845870000|2024-11-17 12:17:50|19.05|19|19.06|19.01|19.07|19.02|19.05|19|10
1731845880000|2024-11-17 12:18:00|19.07|19.02|19.07|19.02|19.08|19.03|19.06|19.01|13
1731845890000|2024-11-17 12:18:10|19.08|19.03|19.08|19.03|19.08|19.03|19.07|19.02|7
1731845900000|2024-11-17 12:18:20|19.07|19.02|19.07|19.02|19.09|19.04|19.07|19.02|5
1731845910000|2024-11-17 12:18:30|19.08|19.03|19.07|19.02|19.08|19.03|19.06|19.01|6
1731845920000|2024-11-17 12:18:40|19.08|19.03|19.09|19.04|19.09|19.04|19.07|19.02|6
1731845930000|2024-11-17 12:18:50|19.08|19.03|19.1|19.05|19.1|19.05|19.08|19.03|7
1731845940000|2024-11-17 12:19:00|19.09|19.04|19.1|19.05|19.11|19.06|19.07|19.02|14
1731845950000|2024-11-17 12:19:10|19.11|19.06|19.11|19.06|19.12|19.07|19.1|19.05|5
1731845960000|2024-11-17 12:19:20|19.1|19.05|19.09|19.04|19.1|19.05|19.08|19.03|5
1731845970000|2024-11-17 12:19:30|19.08|19.03|19.07|19.02|19.09|19.04|19.07|19.02|12
1731845980000|2024-11-17 12:19:40|19.08|19.03|19.07|19.02|19.08|19.03|19.07|19.02|6
1731845990000|2024-11-17 12:19:50|19.06|19.01|19.1|19.05|19.1|19.05|19.06|19.01|16
1731846000000|2024-11-17 12:20:00|19.09|19.04|19.08|19.03|19.1|19.05|19.08|19.03|8
1731846010000|2024-11-17 12:20:10|19.09|19.04|19.09|19.04|19.1|19.05|19.08|19.03|13
1731846020000|2024-11-17 12:20:20|19.08|19.03|19.09|19.04|19.09|19.04|19.08|19.03|2
1731846030000|2024-11-17 12:20:30|19.1|19.05|19.11|19.06|19.12|19.07|19.09|19.04|6
1731846040000|2024-11-17 12:20:40|19.12|19.07|19.14|19.09|19.15|19.1|19.12|19.07|9
1731846050000|2024-11-17 12:20:50|19.13|19.08|19.14|19.09|19.14|19.09|19.13|19.08|6
1731846060000|2024-11-17 12:21:00|19.13|19.08|19.14|19.09|19.14|19.09|19.12|19.07|14
1731846070000|2024-11-17 12:21:10|19.13|19.08|19.15|19.1|19.16|19.11|19.13|19.08|9
1731846080000|2024-11-17 12:21:20|19.16|19.11|19.17|19.12|19.18|19.13|19.15|19.1|16
1731846090000|2024-11-17 12:21:30|19.18|19.13|19.16|19.11|19.18|19.13|19.16|19.11|7
1731846100000|2024-11-17 12:21:40|19.17|19.12|19.14|19.09|19.17|19.12|19.13|19.08|8
1731846110000|2024-11-17 12:21:50|19.15|19.1|19.13|19.08|19.15|19.1|19.13|19.08|9
1731846120000|2024-11-17 12:22:00|19.14|19.09|19.13|19.08|19.14|19.09|19.12|19.07|12
1731846130000|2024-11-17 12:22:10|19.14|19.09|19.14|19.09|19.15|19.1|19.14|19.09|3
1731846140000|2024-11-17 12:22:20|19.15|19.1|19.13|19.08|19.15|19.1|19.13|19.08|7
1731846150000|2024-11-17 12:22:30|19.14|19.09|19.11|19.06|19.14|19.09|19.11|19.06|6
1731846160000|2024-11-17 12:22:40|19.1|19.05|19.09|19.04|19.11|19.06|19.09|19.04|8
1731846170000|2024-11-17 12:22:50|19.08|19.03|19.03|18.98|19.09|19.04|19.03|18.98|9
1731846180000|2024-11-17 12:23:00|19.04|18.99|19.05|19|19.05|19|19.03|18.98|4
1731846190000|2024-11-17 12:23:10|19.06|19.01|19.06|19.01|19.06|19.01|19.05|19|3
1731846200000|2024-11-17 12:23:20|19.05|19|19.05|19|19.05|19|19.05|19|1
1731846210000|2024-11-17 12:23:30|19.06|19.01|19.07|19.02|19.07|19.02|19.06|19.01|6
1731846220000|2024-11-17 12:23:40|19.08|19.03|19.07|19.02|19.08|19.03|19.07|19.02|2
1731846230000|2024-11-17 12:23:50|19.08|19.03|19.09|19.04|19.09|19.04|19.08|19.03|2
1731846240000|2024-11-17 12:24:00|19.08|19.03|19.08|19.03|19.09|19.04|19.08|19.03|3
1731846250000|2024-11-17 12:24:10|19.09|19.04|19.1|19.05|19.1|19.05|19.08|19.03|8
1731846260000|2024-11-17 12:24:20|19.11|19.06|19.13|19.08|19.14|19.09|19.11|19.06|7
1731846270000|2024-11-17 12:24:30|19.14|19.09|19.14|19.09|19.15|19.1|19.14|19.09|3
1731846280000|2024-11-17 12:24:40|19.15|19.1|19.15|19.1|19.16|19.11|19.14|19.09|9
1731846290000|2024-11-17 12:24:50|19.14|19.09|19.11|19.06|19.14|19.09|19.11|19.06|4
1731846300000|2024-11-17 12:25:00|19.1|19.05|19.11|19.06|19.12|19.07|19.1|19.05|8
1731846310000|2024-11-17 12:25:10|19.1|19.05|19.1|19.05|19.11|19.06|19.1|19.05|3
1731846320000|2024-11-17 12:25:20|19.09|19.04|19.08|19.03|19.09|19.04|19.08|19.03|2
1731846340000|2024-11-17 12:25:40|19.09|19.04|19.06|19.01|19.09|19.04|19.06|19.01|4
1731846350000|2024-11-17 12:25:50|19.07|19.02|19.07|19.02|19.07|19.02|19.06|19.01|3
1731846360000|2024-11-17 12:26:00|19.06|19.01|19.09|19.04|19.09|19.04|19.06|19.01|6
1731846370000|2024-11-17 12:26:10|19.1|19.05|19.08|19.03|19.1|19.05|19.08|19.03|5
1731846380000|2024-11-17 12:26:20|19.09|19.04|19.08|19.03|19.09|19.04|19.08|19.03|6
1731846390000|2024-11-17 12:26:30|19.07|19.02|19.08|19.03|19.08|19.03|19.07|19.02|2
1731846400000|2024-11-17 12:26:40|19.09|19.04|19.1|19.05|19.11|19.06|19.09|19.04|4
1731846410000|2024-11-17 12:26:50|19.09|19.04|19.09|19.04|19.1|19.05|19.09|19.04|3
1731846420000|2024-11-17 12:27:00|19.1|19.05|19.11|19.06|19.11|19.06|19.1|19.05|8
1731846430000|2024-11-17 12:27:10|19.1|19.05|19.1|19.05|19.11|19.06|19.1|19.05|3
1731846440000|2024-11-17 12:27:20|19.11|19.06|19.11|19.06|19.11|19.06|19.11|19.06|1
1731846450000|2024-11-17 12:27:30|19.12|19.07|19.12|19.07|19.13|19.08|19.12|19.07|3
1731846460000|2024-11-17 12:27:40|19.11|19.06|19.13|19.08|19.13|19.08|19.11|19.06|13
1731846470000|2024-11-17 12:27:50|19.12|19.07|19.15|19.1|19.16|19.11|19.12|19.07|5
1731846480000|2024-11-17 12:28:00|19.16|19.11|19.15|19.1|19.16|19.11|19.15|19.1|2
1731846490000|2024-11-17 12:28:10|19.16|19.11|19.17|19.12|19.18|19.13|19.16|19.11|8
1731846500000|2024-11-17 12:28:20|19.18|19.13|19.18|19.13|19.18|19.13|19.18|19.13|1
1731846510000|2024-11-17 12:28:30|19.17|19.12|19.16|19.11|19.18|19.13|19.16|19.11|10
1731846520000|2024-11-17 12:28:40|19.17|19.12|19.18|19.13|19.19|19.14|19.17|19.12|6
1731846530000|2024-11-17 12:28:50|19.19|19.14|19.19|19.14|19.2|19.15|19.18|19.13|7
1731846540000|2024-11-17 12:29:00|19.2|19.15|19.2|19.15|19.21|19.16|19.18|19.13|11
1731846550000|2024-11-17 12:29:10|19.19|19.14|19.19|19.14|19.2|19.15|19.19|19.14|9
1731846560000|2024-11-17 12:29:20|19.2|19.15|19.18|19.13|19.2|19.15|19.18|19.13|5
1731846570000|2024-11-17 12:29:30|19.19|19.14|19.19|19.14|19.19|19.14|19.18|19.13|3
1731846580000|2024-11-17 12:29:40|19.2|19.15|19.18|19.13|19.2|19.15|19.16|19.11|6
1731846590000|2024-11-17 12:29:50|19.17|19.12|19.16|19.11|19.17|19.12|19.16|19.11|8
1731846600000|2024-11-17 12:30:00|19.15|19.1|19.14|19.09|19.15|19.1|19.13|19.08|12
1731846610000|2024-11-17 12:30:10|19.15|19.1|19.18|19.13|19.18|19.13|19.15|19.1|6
1731846620000|2024-11-17 12:30:20|19.19|19.14|19.2|19.15|19.21|19.16|19.19|19.14|4
1731846630000|2024-11-17 12:30:30|19.21|19.16|19.21|19.16|19.23|19.18|19.21|19.16|7
1731846640000|2024-11-17 12:30:40|19.22|19.17|19.21|19.16|19.22|19.17|19.21|19.16|6
1731846650000|2024-11-17 12:30:50|19.22|19.17|19.22|19.17|19.23|19.18|19.22|19.17|7
1731846660000|2024-11-17 12:31:00|19.21|19.16|19.21|19.16|19.22|19.17|19.21|19.16|5
1731846670000|2024-11-17 12:31:10|19.22|19.17|19.22|19.17|19.22|19.17|19.21|19.16|5
1731846680000|2024-11-17 12:31:20|19.21|19.16|19.23|19.18|19.23|19.18|19.2|19.15|7
1731846690000|2024-11-17 12:31:30|19.24|19.19|19.2|19.15|19.24|19.19|19.2|19.15|5
1731846700000|2024-11-17 12:31:40|19.19|19.14|19.19|19.14|19.2|19.15|19.19|19.14|5
1731846710000|2024-11-17 12:31:50|19.2|19.15|19.19|19.14|19.2|19.15|19.19|19.14|2
1731846720000|2024-11-17 12:32:00|19.18|19.13|19.19|19.14|19.19|19.14|19.18|19.13|2
1731846730000|2024-11-17 12:32:10|19.2|19.15|19.2|19.15|19.21|19.16|19.2|19.15|3
1731846740000|2024-11-17 12:32:20|19.21|19.16|19.19|19.14|19.22|19.17|19.19|19.14|7
1731846750000|2024-11-17 12:32:30|19.2|19.15|19.18|19.13|19.2|19.15|19.18|19.13|5
1731846760000|2024-11-17 12:32:40|19.17|19.12|19.17|19.12|19.17|19.12|19.17|19.12|1
1731846770000|2024-11-17 12:32:50|19.18|19.13|19.18|19.13|19.19|19.14|19.17|19.12|5
1731846780000|2024-11-17 12:33:00|19.17|19.12|19.17|19.12|19.17|19.12|19.17|19.12|1
1731846790000|2024-11-17 12:33:10|19.16|19.11|19.16|19.11|19.16|19.11|19.15|19.1|5
1731846800000|2024-11-17 12:33:20|19.15|19.1|19.17|19.12|19.17|19.12|19.15|19.1|9
1731846810000|2024-11-17 12:33:30|19.18|19.13|19.18|19.13|19.18|19.13|19.18|19.13|1
1731846820000|2024-11-17 12:33:40|19.19|19.14|19.18|19.13|19.19|19.14|19.18|19.13|2
1731846830000|2024-11-17 12:33:50|19.19|19.14|19.19|19.14|19.19|19.14|19.18|19.13|5
1731846840000|2024-11-17 12:34:00|19.18|19.13|19.2|19.15|19.2|19.15|19.18|19.13|5
1731846850000|2024-11-17 12:34:10|19.21|19.16|19.21|19.16|19.21|19.16|19.2|19.15|5
1731846860000|2024-11-17 12:34:20|19.22|19.17|19.22|19.17|19.22|19.17|19.22|19.17|1
1731846870000|2024-11-17 12:34:30|19.23|19.18|19.21|19.16|19.23|19.18|19.21|19.16|3
1731846880000|2024-11-17 12:34:40|19.22|19.17|19.22|19.17|19.22|19.17|19.22|19.17|1
1731846890000|2024-11-17 12:34:50|19.21|19.16|19.21|19.16|19.21|19.16|19.21|19.16|1
1731846900000|2024-11-17 12:35:00|19.2|19.15|19.23|19.18|19.24|19.19|19.2|19.15|8
1731846910000|2024-11-17 12:35:10|19.24|19.19|19.21|19.16|19.24|19.19|19.21|19.16|14
1731846920000|2024-11-17 12:35:20|19.2|19.15|19.2|19.15|19.21|19.16|19.2|19.15|5
1731846930000|2024-11-17 12:35:30|19.19|19.14|19.19|19.14|19.19|19.14|19.19|19.14|1
1731846940000|2024-11-17 12:35:40|19.2|19.15|19.19|19.14|19.2|19.15|19.19|19.14|2
1731846950000|2024-11-17 12:35:50|19.2|19.15|19.2|19.15|19.2|19.15|19.2|19.15|1
1731846960000|2024-11-17 12:36:00|19.19|19.14|19.19|19.14|19.19|19.14|19.19|19.14|1
1731846970000|2024-11-17 12:36:10|19.17|19.12|19.16|19.11|19.17|19.12|19.15|19.1|4
1731846980000|2024-11-17 12:36:20|19.15|19.1|19.17|19.12|19.17|19.12|19.15|19.1|7
1731846990000|2024-11-17 12:36:30|19.18|19.13|19.16|19.11|19.18|19.13|19.16|19.11|7
1731847000000|2024-11-17 12:36:40|19.15|19.1|19.13|19.08|19.15|19.1|19.13|19.08|3
1731847010000|2024-11-17 12:36:50|19.14|19.09|19.15|19.1|19.15|19.1|19.13|19.08|8
1731847020000|2024-11-17 12:37:00|19.16|19.11|19.15|19.1|19.17|19.12|19.15|19.1|6
1731847030000|2024-11-17 12:37:10|19.16|19.11|19.15|19.1|19.16|19.11|19.14|19.09|8
1731847040000|2024-11-17 12:37:20|19.16|19.11|19.16|19.11|19.16|19.11|19.15|19.1|7
1731847050000|2024-11-17 12:37:30|19.17|19.12|19.16|19.11|19.17|19.12|19.15|19.1|6
1731847060000|2024-11-17 12:37:40|19.17|19.12|19.19|19.14|19.19|19.14|19.17|19.12|5
1731847070000|2024-11-17 12:37:50|19.2|19.15|19.19|19.14|19.2|19.15|19.19|19.14|2
1731847080000|2024-11-17 12:38:00|19.2|19.15|19.2|19.15|19.21|19.16|19.19|19.14|5
1731847090000|2024-11-17 12:38:10|19.21|19.16|19.24|19.19|19.24|19.19|19.21|19.16|4
1731847100000|2024-11-17 12:38:20|19.25|19.2|19.25|19.2|19.26|19.21|19.24|19.19|9
1731847110000|2024-11-17 12:38:30|19.24|19.19|19.24|19.19|19.25|19.2|19.23|19.18|7
1731847120000|2024-11-17 12:38:40|19.23|19.18|19.23|19.18|19.24|19.19|19.23|19.18|9
1731847130000|2024-11-17 12:38:50|19.22|19.17|19.23|19.18|19.23|19.18|19.22|19.17|4
1731847140000|2024-11-17 12:39:00|19.24|19.19|19.24|19.19|19.24|19.19|19.24|19.19|1
1731847150000|2024-11-17 12:39:10|19.25|19.2|19.24|19.19|19.25|19.2|19.24|19.19|4
1731847170000|2024-11-17 12:39:30|19.23|19.18|19.22|19.17|19.23|19.18|19.21|19.16|4
1731847180000|2024-11-17 12:39:40|19.23|19.18|19.25|19.2|19.25|19.2|19.23|19.18|3
1731847190000|2024-11-17 12:39:50|19.26|19.21|19.26|19.21|19.26|19.21|19.26|19.21|1
1731847200000|2024-11-17 12:40:00|19.25|19.2|19.24|19.19|19.26|19.21|19.24|19.19|4
1731847210000|2024-11-17 12:40:10|19.23|19.18|19.24|19.19|19.24|19.19|19.23|19.18|4
1731847220000|2024-11-17 12:40:20|19.23|19.18|19.22|19.17|19.23|19.18|19.22|19.17|4
1731847230000|2024-11-17 12:40:30|19.23|19.18|19.23|19.18|19.23|19.18|19.23|19.18|1
1731847240000|2024-11-17 12:40:40|19.22|19.17|19.23|19.18|19.23|19.18|19.22|19.17|4
1731847250000|2024-11-17 12:40:50|19.24|19.19|19.23|19.18|19.24|19.19|19.23|19.18|4
1731847260000|2024-11-17 12:41:00|19.22|19.17|19.2|19.15|19.22|19.17|19.2|19.15|3
1731847270000|2024-11-17 12:41:10|19.21|19.16|19.21|19.16|19.21|19.16|19.21|19.16|1
1731847280000|2024-11-17 12:41:20|19.2|19.15|19.2|19.15|19.21|19.16|19.2|19.15|5
1731847290000|2024-11-17 12:41:30|19.21|19.16|19.21|19.16|19.21|19.16|19.2|19.15|5
1731847310000|2024-11-17 12:41:50|19.22|19.17|19.22|19.17|19.22|19.17|19.22|19.17|1
1731847320000|2024-11-17 12:42:00|19.23|19.18|19.24|19.19|19.25|19.2|19.23|19.18|4
1731847330000|2024-11-17 12:42:10|19.23|19.18|19.23|19.18|19.23|19.18|19.23|19.18|1
1731847340000|2024-11-17 12:42:20|19.24|19.19|19.24|19.19|19.25|19.2|19.24|19.19|3
1731847350000|2024-11-17 12:42:30|19.25|19.2|19.26|19.21|19.26|19.21|19.25|19.2|4
1731847360000|2024-11-17 12:42:40|19.25|19.2|19.26|19.21|19.27|19.22|19.25|19.2|6
1731847370000|2024-11-17 12:42:50|19.25|19.2|19.26|19.21|19.26|19.21|19.25|19.2|10
1731847390000|2024-11-17 12:43:10|19.25|19.2|19.26|19.21|19.26|19.21|19.24|19.19|4
1731847400000|2024-11-17 12:43:20|19.27|19.22|19.27|19.22|19.27|19.22|19.27|19.22|1
1731847410000|2024-11-17 12:43:30|19.28|19.23|19.28|19.23|19.28|19.23|19.28|19.23|1
1731847420000|2024-11-17 12:43:40|19.29|19.24|19.31|19.26|19.31|19.26|19.28|19.23|5
1731847430000|2024-11-17 12:43:50|19.32|19.27|19.34|19.29|19.34|19.29|19.32|19.27|7
1731847440000|2024-11-17 12:44:00|19.33|19.28|19.35|19.3|19.36|19.31|19.33|19.28|7
1731847450000|2024-11-17 12:44:10|19.36|19.31|19.38|19.33|19.38|19.33|19.36|19.31|9
1731847460000|2024-11-17 12:44:20|19.37|19.32|19.38|19.33|19.39|19.34|19.37|19.32|8
1731847470000|2024-11-17 12:44:30|19.39|19.34|19.38|19.33|19.39|19.34|19.37|19.32|12
1731847480000|2024-11-17 12:44:40|19.39|19.34|19.4|19.35|19.4|19.35|19.39|19.34|8
1731847490000|2024-11-17 12:44:50|19.39|19.34|19.39|19.34|19.4|19.35|19.39|19.34|3
1731847500000|2024-11-17 12:45:00|19.38|19.33|19.36|19.31|19.39|19.34|19.36|19.31|13
1731847510000|2024-11-17 12:45:10|19.35|19.3|19.35|19.3|19.35|19.3|19.33|19.28|5
1731847520000|2024-11-17 12:45:20|19.36|19.31|19.36|19.31|19.38|19.33|19.36|19.31|5
1731847530000|2024-11-17 12:45:30|19.37|19.32|19.41|19.36|19.41|19.36|19.37|19.32|7
1731847540000|2024-11-17 12:45:40|19.4|19.35|19.4|19.35|19.4|19.35|19.4|19.35|1
1731847550000|2024-11-17 12:45:50|19.41|19.36|19.42|19.37|19.44|19.39|19.41|19.36|8
1731847560000|2024-11-17 12:46:00|19.43|19.38|19.44|19.39|19.44|19.39|19.42|19.37|6
1731847570000|2024-11-17 12:46:10|19.43|19.38|19.48|19.43|19.48|19.43|19.43|19.38|6
1731847580000|2024-11-17 12:46:20|19.49|19.44|19.51|19.46|19.51|19.46|19.49|19.44|9
1731847590000|2024-11-17 12:46:30|19.5|19.45|19.51|19.46|19.51|19.46|19.5|19.45|2
1731847600000|2024-11-17 12:46:40|19.52|19.47|19.52|19.47|19.54|19.49|19.51|19.46|6
1731847610000|2024-11-17 12:46:50|19.53|19.48|19.53|19.48|19.53|19.48|19.52|19.47|11
1731847620000|2024-11-17 12:47:00|19.52|19.47|19.55|19.5|19.55|19.5|19.52|19.47|10
1731847630000|2024-11-17 12:47:10|19.56|19.51|19.56|19.51|19.56|19.51|19.56|19.51|1
1731847640000|2024-11-17 12:47:20|19.55|19.5|19.57|19.52|19.57|19.52|19.55|19.5|7
1731847650000|2024-11-17 12:47:30|19.58|19.53|19.58|19.53|19.59|19.54|19.56|19.51|10
1731847660000|2024-11-17 12:47:40|19.59|19.54|19.56|19.51|19.59|19.54|19.56|19.51|6
1731847670000|2024-11-17 12:47:50|19.55|19.5|19.53|19.48|19.57|19.52|19.53|19.48|7
1731847680000|2024-11-17 12:48:00|19.54|19.49|19.51|19.46|19.54|19.49|19.51|19.46|7
1731847690000|2024-11-17 12:48:10|19.5|19.45|19.51|19.46|19.51|19.46|19.49|19.44|4
1731847700000|2024-11-17 12:48:20|19.52|19.47|19.52|19.47|19.53|19.48|19.51|19.46|7
1731847710000|2024-11-17 12:48:30|19.51|19.46|19.51|19.46|19.51|19.46|19.5|19.45|7
1731847720000|2024-11-17 12:48:40|19.52|19.47|19.47|19.42|19.52|19.47|19.47|19.42|10
1731847730000|2024-11-17 12:48:50|19.48|19.43|19.46|19.41|19.49|19.44|19.46|19.41|9
1731847740000|2024-11-17 12:49:00|19.45|19.4|19.47|19.42|19.47|19.42|19.45|19.4|3
1731847750000|2024-11-17 12:49:10|19.48|19.43|19.5|19.45|19.5|19.45|19.48|19.43|5
1731847760000|2024-11-17 12:49:20|19.51|19.46|19.55|19.5|19.55|19.5|19.51|19.46|9
1731847770000|2024-11-17 12:49:30|19.54|19.49|19.53|19.48|19.55|19.5|19.53|19.48|6
1731847780000|2024-11-17 12:49:40|19.52|19.47|19.52|19.47|19.52|19.47|19.5|19.45|9
1731847790000|2024-11-17 12:49:50|19.53|19.48|19.53|19.48|19.54|19.49|19.52|19.47|9
1731847800000|2024-11-17 12:50:00|19.52|19.47|19.54|19.49|19.55|19.5|19.52|19.47|13
1731847810000|2024-11-17 12:50:10|19.55|19.5|19.48|19.43|19.55|19.5|19.48|19.43|12
1731847820000|2024-11-17 12:50:20|19.49|19.44|19.49|19.44|19.49|19.44|19.48|19.43|11
1731847830000|2024-11-17 12:50:30|19.48|19.43|19.59|19.54|19.59|19.54|19.48|19.43|9
1731847840000|2024-11-17 12:50:40|19.6|19.55|19.57|19.52|19.61|19.56|19.57|19.52|10
1731847850000|2024-11-17 12:50:50|19.59|19.54|19.6|19.55|19.6|19.55|19.57|19.52|8
1731847860000|2024-11-17 12:51:00|19.59|19.54|19.6|19.55|19.61|19.56|19.59|19.54|10
1731847870000|2024-11-17 12:51:10|19.61|19.56|19.63|19.58|19.63|19.58|19.6|19.55|9
1731847880000|2024-11-17 12:51:20|19.62|19.57|19.62|19.57|19.63|19.58|19.62|19.57|7
1731847890000|2024-11-17 12:51:30|19.63|19.58|19.6|19.55|19.63|19.58|19.6|19.55|10
1731847900000|2024-11-17 12:51:40|19.59|19.54|19.59|19.54|19.6|19.55|19.58|19.53|7
1731847910000|2024-11-17 12:51:50|19.6|19.55|19.6|19.55|19.6|19.55|19.59|19.54|5
1731847920000|2024-11-17 12:52:00|19.61|19.56|19.6|19.55|19.62|19.57|19.6|19.55|8
1731847930000|2024-11-17 12:52:10|19.59|19.54|19.58|19.53|19.6|19.55|19.56|19.51|6
1731847940000|2024-11-17 12:52:20|19.57|19.52|19.58|19.53|19.58|19.53|19.57|19.52|4
1731847950000|2024-11-17 12:52:30|19.57|19.52|19.56|19.51|19.57|19.52|19.55|19.5|10
1731847970000|2024-11-17 12:52:50|19.55|19.5|19.55|19.5|19.55|19.5|19.55|19.5|1
1731847980000|2024-11-17 12:53:00|19.54|19.49|19.52|19.47|19.55|19.5|19.5|19.45|13
1731847990000|2024-11-17 12:53:10|19.53|19.48|19.53|19.48|19.54|19.49|19.52|19.47|9
1731848000000|2024-11-17 12:53:20|19.52|19.47|19.53|19.48|19.53|19.48|19.52|19.47|2
1731848010000|2024-11-17 12:53:30|19.52|19.47|19.52|19.47|19.52|19.47|19.5|19.45|5
1731848020000|2024-11-17 12:53:40|19.53|19.48|19.54|19.49|19.54|19.49|19.52|19.47|4
1731848030000|2024-11-17 12:53:50|19.55|19.5|19.55|19.5|19.55|19.5|19.55|19.5|1
1731848040000|2024-11-17 12:54:00|19.54|19.49|19.56|19.51|19.57|19.52|19.54|19.49|5
1731848050000|2024-11-17 12:54:10|19.55|19.5|19.55|19.5|19.55|19.5|19.54|19.49|5
1731848060000|2024-11-17 12:54:20|19.54|19.49|19.59|19.54|19.59|19.54|19.53|19.48|10
1731848070000|2024-11-17 12:54:30|19.6|19.55|19.58|19.53|19.62|19.57|19.58|19.53|11
1731848080000|2024-11-17 12:54:40|19.59|19.54|19.59|19.54|19.59|19.54|19.58|19.53|7
1731848090000|2024-11-17 12:54:50|19.58|19.53|19.58|19.53|19.58|19.53|19.58|19.53|1
1731848100000|2024-11-17 12:55:00|19.57|19.52|19.58|19.53|19.59|19.54|19.55|19.5|8
1731848110000|2024-11-17 12:55:10|19.57|19.52|19.58|19.53|19.58|19.53|19.57|19.52|2
1731848120000|2024-11-17 12:55:20|19.57|19.52|19.6|19.55|19.6|19.55|19.57|19.52|4
1731848130000|2024-11-17 12:55:30|19.59|19.54|19.56|19.51|19.59|19.54|19.56|19.51|6
1731848140000|2024-11-17 12:55:40|19.55|19.5|19.54|19.49|19.55|19.5|19.54|19.49|2
1731848150000|2024-11-17 12:55:50|19.53|19.48|19.52|19.47|19.53|19.48|19.52|19.47|6
1731848160000|2024-11-17 12:56:00|19.53|19.48|19.52|19.47|19.53|19.48|19.52|19.47|6
1731848170000|2024-11-17 12:56:10|19.53|19.48|19.53|19.48|19.53|19.48|19.52|19.47|3
1731848180000|2024-11-17 12:56:20|19.52|19.47|19.54|19.49|19.54|19.49|19.52|19.47|3
1731848190000|2024-11-17 12:56:30|19.55|19.5|19.57|19.52|19.57|19.52|19.54|19.49|9
1731848200000|2024-11-17 12:56:40|19.58|19.53|19.58|19.53|19.58|19.53|19.58|19.53|1
1731848210000|2024-11-17 12:56:50|19.59|19.54|19.58|19.53|19.59|19.54|19.57|19.52|4
1731848220000|2024-11-17 12:57:00|19.57|19.52|19.57|19.52|19.57|19.52|19.56|19.51|5
1731848230000|2024-11-17 12:57:10|19.58|19.53|19.59|19.54|19.59|19.54|19.58|19.53|2
1731848240000|2024-11-17 12:57:20|19.58|19.53|19.61|19.56|19.61|19.56|19.57|19.52|8
1731848250000|2024-11-17 12:57:30|19.59|19.54|19.6|19.55|19.6|19.55|19.57|19.52|7
1731848260000|2024-11-17 12:57:40|19.59|19.54|19.59|19.54|19.59|19.54|19.59|19.54|1
1731848270000|2024-11-17 12:57:50|19.6|19.55|19.62|19.57|19.62|19.57|19.6|19.55|7
1731848280000|2024-11-17 12:58:00|19.61|19.56|19.65|19.6|19.65|19.6|19.6|19.55|6
1731848290000|2024-11-17 12:58:10|19.64|19.59|19.62|19.57|19.64|19.59|19.62|19.57|3
1731848300000|2024-11-17 12:58:20|19.63|19.58|19.66|19.61|19.66|19.61|19.63|19.58|4
1731848310000|2024-11-17 12:58:30|19.67|19.62|19.65|19.6|19.68|19.63|19.65|19.6|4
1731848320000|2024-11-17 12:58:40|19.64|19.59|19.62|19.57|19.64|19.59|19.62|19.57|2
1731848330000|2024-11-17 12:58:50|19.63|19.58|19.63|19.58|19.63|19.58|19.63|19.58|1
1731848340000|2024-11-17 12:59:00|19.62|19.57|19.62|19.57|19.63|19.58|19.62|19.57|3
1731848350000|2024-11-17 12:59:10|19.61|19.56|19.63|19.58|19.63|19.58|19.61|19.56|3
1731848360000|2024-11-17 12:59:20|19.64|19.59|19.63|19.58|19.64|19.59|19.63|19.58|4
1731848370000|2024-11-17 12:59:30|19.62|19.57|19.6|19.55|19.62|19.57|19.6|19.55|5
1731848380000|2024-11-17 12:59:40|19.61|19.56|19.61|19.56|19.61|19.56|19.6|19.55|3
1731848390000|2024-11-17 12:59:50|19.6|19.55|19.61|19.56|19.61|19.56|19.6|19.55|2
1731848400000|2024-11-17 13:00:00|19.6|19.55|19.59|19.54|19.6|19.55|19.58|19.53|10
1731848410000|2024-11-17 13:00:10|19.58|19.53|19.57|19.52|19.58|19.53|19.55|19.5|10
1731848420000|2024-11-17 13:00:20|19.56|19.51|19.61|19.56|19.61|19.56|19.56|19.51|6
1731848430000|2024-11-17 13:00:30|19.6|19.55|19.55|19.5|19.6|19.55|19.55|19.5|6
1731848440000|2024-11-17 13:00:40|19.56|19.51|19.56|19.51|19.57|19.52|19.55|19.5|7
1731848450000|2024-11-17 13:00:50|19.55|19.5|19.53|19.48|19.56|19.51|19.53|19.48|9
1731848460000|2024-11-17 13:01:00|19.54|19.49|19.54|19.49|19.54|19.49|19.53|19.48|3
1731848470000|2024-11-17 13:01:10|19.53|19.48|19.53|19.48|19.53|19.48|19.52|19.47|9
1731848480000|2024-11-17 13:01:20|19.52|19.47|19.53|19.48|19.54|19.49|19.52|19.47|4
1731848490000|2024-11-17 13:01:30|19.54|19.49|19.51|19.46|19.54|19.49|19.51|19.46|6
1731848500000|2024-11-17 13:01:40|19.5|19.45|19.5|19.45|19.5|19.45|19.49|19.44|3
1731848510000|2024-11-17 13:01:50|19.49|19.44|19.51|19.46|19.51|19.46|19.49|19.44|5
1731848520000|2024-11-17 13:02:00|19.52|19.47|19.52|19.47|19.53|19.48|19.52|19.47|3
1731848530000|2024-11-17 13:02:10|19.51|19.46|19.52|19.47|19.52|19.47|19.5|19.45|6
1731848540000|2024-11-17 13:02:20|19.51|19.46|19.51|19.46|19.51|19.46|19.51|19.46|1
1731848550000|2024-11-17 13:02:30|19.5|19.45|19.46|19.41|19.5|19.45|19.46|19.41|4
1731848560000|2024-11-17 13:02:40|19.45|19.4|19.45|19.4|19.46|19.41|19.45|19.4|7
1731848570000|2024-11-17 13:02:50|19.46|19.41|19.47|19.42|19.47|19.42|19.46|19.41|4
1731848580000|2024-11-17 13:03:00|19.48|19.43|19.54|19.49|19.54|19.49|19.48|19.43|13
1731848590000|2024-11-17 13:03:10|19.55|19.5|19.56|19.51|19.56|19.51|19.54|19.49|8
1731848600000|2024-11-17 13:03:20|19.55|19.5|19.56|19.51|19.57|19.52|19.54|19.49|10
1731848610000|2024-11-17 13:03:30|19.57|19.52|19.58|19.53|19.58|19.53|19.56|19.51|6
1731848620000|2024-11-17 13:03:40|19.59|19.54|19.58|19.53|19.59|19.54|19.57|19.52|8
1731848630000|2024-11-17 13:03:50|19.59|19.54|19.61|19.56|19.61|19.56|19.58|19.53|7
1731848640000|2024-11-17 13:04:00|19.62|19.57|19.65|19.6|19.66|19.61|19.62|19.57|9
1731848650000|2024-11-17 13:04:10|19.64|19.59|19.64|19.59|19.65|19.6|19.63|19.58|7
1731848660000|2024-11-17 13:04:20|19.65|19.6|19.65|19.6|19.66|19.61|19.64|19.59|5
1731848670000|2024-11-17 13:04:30|19.64|19.59|19.66|19.61|19.67|19.62|19.64|19.59|5
1731848680000|2024-11-17 13:04:40|19.67|19.62|19.7|19.65|19.7|19.65|19.66|19.61|9
1731848690000|2024-11-17 13:04:50|19.71|19.66|19.7|19.65|19.71|19.66|19.7|19.65|6
1731848700000|2024-11-17 13:05:00|19.71|19.66|19.68|19.63|19.71|19.66|19.68|19.63|6
1731848710000|2024-11-17 13:05:10|19.67|19.62|19.63|19.58|19.67|19.62|19.63|19.58|9
1731848720000|2024-11-17 13:05:20|19.62|19.57|19.56|19.51|19.64|19.59|19.56|19.51|10
1731848730000|2024-11-17 13:05:30|19.55|19.5|19.53|19.48|19.55|19.5|19.52|19.47|13
1731848740000|2024-11-17 13:05:40|19.54|19.49|19.57|19.52|19.57|19.52|19.54|19.49|5
1731848750000|2024-11-17 13:05:50|19.56|19.51|19.58|19.53|19.58|19.53|19.56|19.51|9
1731848760000|2024-11-17 13:06:00|19.57|19.52|19.58|19.53|19.6|19.55|19.56|19.51|8
1731848770000|2024-11-17 13:06:10|19.57|19.52|19.58|19.53|19.58|19.53|19.56|19.51|6
1731848780000|2024-11-17 13:06:20|19.59|19.54|19.56|19.51|19.6|19.55|19.56|19.51|12
1731848790000|2024-11-17 13:06:30|19.57|19.52|19.56|19.51|19.57|19.52|19.56|19.51|8
1731848800000|2024-11-17 13:06:40|19.57|19.52|19.6|19.55|19.6|19.55|19.57|19.52|6
1731848810000|2024-11-17 13:06:50|19.61|19.56|19.63|19.58|19.63|19.58|19.61|19.56|7
1731848820000|2024-11-17 13:07:00|19.62|19.57|19.57|19.52|19.63|19.58|19.56|19.51|10
1731848830000|2024-11-17 13:07:10|19.58|19.53|19.57|19.52|19.58|19.53|19.55|19.5|12
1731848840000|2024-11-17 13:07:20|19.58|19.53|19.55|19.5|19.58|19.53|19.55|19.5|12
1731848850000|2024-11-17 13:07:30|19.54|19.49|19.54|19.49|19.55|19.5|19.53|19.48|9
1731848860000|2024-11-17 13:07:40|19.53|19.48|19.5|19.45|19.54|19.49|19.5|19.45|6
1731848870000|2024-11-17 13:07:50|19.49|19.44|19.49|19.44|19.5|19.45|19.49|19.44|3
1731848880000|2024-11-17 13:08:00|19.5|19.45|19.49|19.44|19.5|19.45|19.49|19.44|4
1731848890000|2024-11-17 13:08:10|19.5|19.45|19.51|19.46|19.52|19.47|19.5|19.45|8
1731848900000|2024-11-17 13:08:20|19.52|19.47|19.51|19.46|19.52|19.47|19.51|19.46|2
1731848910000|2024-11-17 13:08:30|19.52|19.47|19.53|19.48|19.53|19.48|19.51|19.46|4
1731848920000|2024-11-17 13:08:40|19.54|19.49|19.53|19.48|19.54|19.49|19.53|19.48|2
1731848930000|2024-11-17 13:08:50|19.54|19.49|19.53|19.48|19.54|19.49|19.53|19.48|4
1731848940000|2024-11-17 13:09:00|19.52|19.47|19.51|19.46|19.52|19.47|19.51|19.46|2
1731848950000|2024-11-17 13:09:10|19.52|19.47|19.53|19.48|19.53|19.48|19.51|19.46|6
1731848960000|2024-11-17 13:09:20|19.54|19.49|19.54|19.49|19.54|19.49|19.53|19.48|3
1731848970000|2024-11-17 13:09:30|19.55|19.5|19.56|19.51|19.56|19.51|19.55|19.5|2
1731848980000|2024-11-17 13:09:40|19.55|19.5|19.57|19.52|19.57|19.52|19.55|19.5|5
1731848990000|2024-11-17 13:09:50|19.56|19.51|19.57|19.52|19.57|19.52|19.56|19.51|2
1731849000000|2024-11-17 13:10:00|19.56|19.51|19.56|19.51|19.57|19.52|19.56|19.51|5
1731849010000|2024-11-17 13:10:10|19.55|19.5|19.55|19.5|19.55|19.5|19.54|19.49|3
1731849020000|2024-11-17 13:10:20|19.56|19.51|19.57|19.52|19.59|19.54|19.55|19.5|12
1731849030000|2024-11-17 13:10:30|19.58|19.53|19.57|19.52|19.58|19.53|19.57|19.52|2
1731849040000|2024-11-17 13:10:40|19.58|19.53|19.59|19.54|19.59|19.54|19.58|19.53|2
1731849050000|2024-11-17 13:10:50|19.6|19.55|19.62|19.57|19.62|19.57|19.6|19.55|5
1731849060000|2024-11-17 13:11:00|19.61|19.56|19.65|19.6|19.65|19.6|19.61|19.56|7
1731849070000|2024-11-17 13:11:10|19.64|19.59|19.63|19.58|19.65|19.6|19.61|19.56|8
1731849080000|2024-11-17 13:11:20|19.64|19.59|19.64|19.59|19.64|19.59|19.63|19.58|3
1731849090000|2024-11-17 13:11:30|19.65|19.6|19.63|19.58|19.65|19.6|19.63|19.58|7
1731849100000|2024-11-17 13:11:40|19.64|19.59|19.63|19.58|19.65|19.6|19.63|19.58|6
1731849110000|2024-11-17 13:11:50|19.62|19.57|19.62|19.57|19.63|19.58|19.62|19.57|3
1731849120000|2024-11-17 13:12:00|19.61|19.56|19.58|19.53|19.61|19.56|19.56|19.51|13
1731849130000|2024-11-17 13:12:10|19.57|19.52|19.58|19.53|19.59|19.54|19.56|19.51|6
1731849150000|2024-11-17 13:12:30|19.59|19.54|19.6|19.55|19.6|19.55|19.59|19.54|2
1731849160000|2024-11-17 13:12:40|19.59|19.54|19.53|19.48|19.6|19.55|19.52|19.47|10
1731849170000|2024-11-17 13:12:50|19.52|19.47|19.55|19.5|19.55|19.5|19.52|19.47|10
1731849180000|2024-11-17 13:13:00|19.56|19.51|19.58|19.53|19.58|19.53|19.56|19.51|3
1731849190000|2024-11-17 13:13:10|19.57|19.52|19.59|19.54|19.59|19.54|19.57|19.52|9
1731849200000|2024-11-17 13:13:20|19.6|19.55|19.6|19.55|19.6|19.55|19.59|19.54|5
1731849210000|2024-11-17 13:13:30|19.61|19.56|19.64|19.59|19.64|19.59|19.6|19.55|6
1731849220000|2024-11-17 13:13:40|19.65|19.6|19.62|19.57|19.65|19.6|19.61|19.56|10
1731849230000|2024-11-17 13:13:50|19.63|19.58|19.61|19.56|19.63|19.58|19.61|19.56|7
1731849240000|2024-11-17 13:14:00|19.62|19.57|19.63|19.58|19.63|19.58|19.61|19.56|10
1731849250000|2024-11-17 13:14:10|19.64|19.59|19.65|19.6|19.65|19.6|19.63|19.58|8
1731849260000|2024-11-17 13:14:20|19.66|19.61|19.63|19.58|19.66|19.61|19.63|19.58|8
1731849270000|2024-11-17 13:14:30|19.64|19.59|19.63|19.58|19.64|19.59|19.63|19.58|2
1731849280000|2024-11-17 13:14:40|19.62|19.57|19.62|19.57|19.62|19.57|19.62|19.57|1
1731849300000|2024-11-17 13:15:00|19.61|19.56|19.58|19.53|19.61|19.56|19.58|19.53|4
1731849310000|2024-11-17 13:15:10|19.57|19.52|19.56|19.51|19.58|19.53|19.55|19.5|8
1731849320000|2024-11-17 13:15:20|19.57|19.52|19.57|19.52|19.57|19.52|19.57|19.52|1
1731849330000|2024-11-17 13:15:30|19.56|19.51|19.57|19.52|19.57|19.52|19.54|19.49|6
1731849340000|2024-11-17 13:15:40|19.56|19.51|19.54|19.49|19.57|19.52|19.54|19.49|7
1731849350000|2024-11-17 13:15:50|19.53|19.48|19.54|19.49|19.54|19.49|19.53|19.48|4
1731849360000|2024-11-17 13:16:00|19.53|19.48|19.51|19.46|19.53|19.48|19.5|19.45|7
1731849370000|2024-11-17 13:16:10|19.52|19.47|19.52|19.47|19.52|19.47|19.51|19.46|3
1731849380000|2024-11-17 13:16:20|19.51|19.46|19.51|19.46|19.52|19.47|19.5|19.45|5
1731849390000|2024-11-17 13:16:30|19.52|19.47|19.53|19.48|19.56|19.51|19.52|19.47|9
1731849400000|2024-11-17 13:16:40|19.52|19.47|19.52|19.47|19.53|19.48|19.52|19.47|7
1731849410000|2024-11-17 13:16:50|19.53|19.48|19.55|19.5|19.56|19.51|19.53|19.48|5
1731849420000|2024-11-17 13:17:00|19.56|19.51|19.57|19.52|19.59|19.54|19.56|19.51|7
1731849430000|2024-11-17 13:17:10|19.56|19.51|19.54|19.49|19.56|19.51|19.52|19.47|9
1731849440000|2024-11-17 13:17:20|19.55|19.5|19.58|19.53|19.58|19.53|19.55|19.5|6
1731849450000|2024-11-17 13:17:30|19.57|19.52|19.59|19.54|19.59|19.54|19.56|19.51|7
1731849460000|2024-11-17 13:17:40|19.6|19.55|19.62|19.57|19.62|19.57|19.6|19.55|5
1731849470000|2024-11-17 13:17:50|19.63|19.58|19.61|19.56|19.63|19.58|19.61|19.56|7
1731849480000|2024-11-17 13:18:00|19.62|19.57|19.65|19.6|19.65|19.6|19.61|19.56|12
1731849490000|2024-11-17 13:18:10|19.66|19.61|19.67|19.62|19.67|19.62|19.64|19.59|10
1731849500000|2024-11-17 13:18:20|19.66|19.61|19.69|19.64|19.69|19.64|19.66|19.61|10
1731849510000|2024-11-17 13:18:30|19.68|19.63|19.66|19.61|19.69|19.64|19.66|19.61|9
1731849520000|2024-11-17 13:18:40|19.67|19.62|19.67|19.62|19.68|19.63|19.66|19.61|9
1731849530000|2024-11-17 13:18:50|19.68|19.63|19.68|19.63|19.69|19.64|19.67|19.62|11
1731849540000|2024-11-17 13:19:00|19.67|19.62|19.68|19.63|19.69|19.64|19.67|19.62|4
1731849550000|2024-11-17 13:19:10|19.69|19.64|19.74|19.69|19.74|19.69|19.69|19.64|6
1731849560000|2024-11-17 13:19:20|19.73|19.68|19.76|19.71|19.76|19.71|19.72|19.67|14
1731849570000|2024-11-17 13:19:30|19.75|19.7|19.79|19.74|19.8|19.75|19.75|19.7|9
1731849580000|2024-11-17 13:19:40|19.8|19.75|19.82|19.77|19.85|19.8|19.8|19.75|13
1731849590000|2024-11-17 13:19:50|19.83|19.78|19.85|19.8|19.85|19.8|19.83|19.78|11
1731849600000|2024-11-17 13:20:00|19.84|19.79|19.86|19.81|19.89|19.84|19.81|19.76|18
1731849610000|2024-11-17 13:20:10|19.87|19.82|19.89|19.84|19.89|19.84|19.87|19.82|15
1731849620000|2024-11-17 13:20:20|19.88|19.83|19.87|19.82|19.89|19.84|19.85|19.8|14
1731849630000|2024-11-17 13:20:30|19.86|19.81|19.85|19.8|19.86|19.81|19.82|19.77|14
1731849640000|2024-11-17 13:20:40|19.86|19.81|19.89|19.84|19.89|19.84|19.86|19.81|10
1731849650000|2024-11-17 13:20:50|19.88|19.83|19.87|19.82|19.88|19.83|19.85|19.8|10
1731849660000|2024-11-17 13:21:00|19.86|19.81|19.83|19.78|19.86|19.81|19.81|19.76|13
1731849670000|2024-11-17 13:21:10|19.84|19.79|19.82|19.77|19.85|19.8|19.8|19.75|14
1731849680000|2024-11-17 13:21:20|19.81|19.76|19.83|19.78|19.84|19.79|19.8|19.75|14
1731849690000|2024-11-17 13:21:30|19.84|19.79|19.88|19.83|19.88|19.83|19.84|19.79|11
1731849700000|2024-11-17 13:21:40|19.87|19.82|19.88|19.83|19.88|19.83|19.87|19.82|4
1731849710000|2024-11-17 13:21:50|19.89|19.84|19.9|19.85|19.9|19.85|19.89|19.84|2
1731849720000|2024-11-17 13:22:00|19.91|19.86|19.92|19.87|19.92|19.87|19.89|19.84|8
1731849730000|2024-11-17 13:22:10|19.93|19.88|19.92|19.87|19.95|19.9|19.92|19.87|10
1731849740000|2024-11-17 13:22:20|19.91|19.86|19.92|19.87|19.92|19.87|19.89|19.84|10
1731849750000|2024-11-17 13:22:30|19.93|19.88|19.94|19.89|19.94|19.89|19.92|19.87|8
1731849760000|2024-11-17 13:22:40|19.93|19.88|19.96|19.91|19.97|19.92|19.93|19.88|12
1731849770000|2024-11-17 13:22:50|19.97|19.92|20.03|19.98|20.03|19.98|19.97|19.92|11
1731849780000|2024-11-17 13:23:00|20.04|19.99|20.06|20.01|20.06|20.01|20.02|19.97|6
1731849790000|2024-11-17 13:23:10|20.05|20|20.01|19.96|20.06|20.01|20.01|19.96|7
1731849800000|2024-11-17 13:23:20|20.02|19.97|20.02|19.97|20.03|19.98|20.01|19.96|13
1731849810000|2024-11-17 13:23:30|20.03|19.98|20.05|20|20.06|20.01|20.03|19.98|10
1731849820000|2024-11-17 13:23:40|20.06|20.01|20.09|20.04|20.1|20.05|20.05|20|10
1731849830000|2024-11-17 13:23:50|20.1|20.05|20.08|20.03|20.1|20.05|20.08|20.03|9
1731849840000|2024-11-17 13:24:00|20.07|20.02|20.13|20.08|20.18|20.13|20.07|20.02|17
1731849850000|2024-11-17 13:24:10|20.14|20.09|20.19|20.14|20.19|20.14|20.12|20.07|17
1731849860000|2024-11-17 13:24:20|20.18|20.13|20.11|20.06|20.18|20.13|20.09|20.04|13
1731849870000|2024-11-17 13:24:30|20.1|20.05|20.08|20.03|20.11|20.06|20.08|20.03|11
1731849880000|2024-11-17 13:24:40|20.07|20.02|20.09|20.04|20.09|20.04|20.05|20|11
1731849890000|2024-11-17 13:24:50|20.08|20.03|20.09|20.04|20.1|20.05|20.06|20.01|14
1731849900000|2024-11-17 13:25:00|20.08|20.03|20.12|20.07|20.14|20.09|20.06|20.01|15
1731849910000|2024-11-17 13:25:10|20.11|20.06|20.11|20.06|20.14|20.09|20.11|20.06|15
1731849920000|2024-11-17 13:25:20|20.12|20.07|20.06|20.01|20.14|20.09|20.05|20|17
1731849930000|2024-11-17 13:25:30|20.05|20|20.05|20|20.06|20.01|20.03|19.98|13
1731849940000|2024-11-17 13:25:40|20.04|19.99|20.08|20.03|20.08|20.03|20.03|19.98|12
1731849950000|2024-11-17 13:25:50|20.09|20.04|20.12|20.07|20.14|20.09|20.08|20.03|18
1731849960000|2024-11-17 13:26:00|20.11|20.06|20.05|20|20.13|20.08|20.05|20|19
1731849970000|2024-11-17 13:26:10|20.04|19.99|20.04|19.99|20.06|20.01|20.03|19.98|17
1731849980000|2024-11-17 13:26:20|20.01|19.96|20.03|19.98|20.04|19.99|20|19.95|16
1731849990000|2024-11-17 13:26:30|20.02|19.97|19.96|19.91|20.02|19.97|19.96|19.91|14
1731850000000|2024-11-17 13:26:40|19.95|19.9|19.97|19.92|19.99|19.94|19.94|19.89|15
1731850010000|2024-11-17 13:26:50|19.96|19.91|19.94|19.89|19.98|19.93|19.94|19.89|13
1731850020000|2024-11-17 13:27:00|19.95|19.9|19.94|19.89|19.95|19.9|19.94|19.89|8
1731850030000|2024-11-17 13:27:10|19.95|19.9|19.95|19.9|19.95|19.9|19.92|19.87|13
1731850040000|2024-11-17 13:27:20|19.96|19.91|19.97|19.92|19.98|19.93|19.95|19.9|16
1731850050000|2024-11-17 13:27:30|19.96|19.91|19.94|19.89|19.97|19.92|19.92|19.87|11
1731850060000|2024-11-17 13:27:40|19.93|19.88|19.94|19.89|19.95|19.9|19.92|19.87|8
1731850070000|2024-11-17 13:27:50|19.93|19.88|19.91|19.86|19.93|19.88|19.9|19.85|9
1731850080000|2024-11-17 13:28:00|19.9|19.85|19.92|19.87|19.93|19.88|19.9|19.85|10
1731850090000|2024-11-17 13:28:10|19.91|19.86|19.93|19.88|19.93|19.88|19.91|19.86|15
1731850100000|2024-11-17 13:28:20|19.94|19.89|19.93|19.88|19.94|19.89|19.93|19.88|4
1731850110000|2024-11-17 13:28:30|19.94|19.89|19.91|19.86|19.94|19.89|19.88|19.83|11
1731850120000|2024-11-17 13:28:40|19.92|19.87|19.92|19.87|19.93|19.88|19.91|19.86|11
1731850140000|2024-11-17 13:29:00|19.9|19.85|19.88|19.83|19.93|19.88|19.88|19.83|13
1731850150000|2024-11-17 13:29:10|19.87|19.82|19.89|19.84|19.89|19.84|19.87|19.82|5
1731850160000|2024-11-17 13:29:20|19.9|19.85|19.89|19.84|19.9|19.85|19.88|19.83|6
1731850170000|2024-11-17 13:29:30|19.88|19.83|19.89|19.84|19.89|19.84|19.88|19.83|4
1731850180000|2024-11-17 13:29:40|19.88|19.83|19.9|19.85|19.9|19.85|19.88|19.83|5
1731850190000|2024-11-17 13:29:50|19.91|19.86|19.92|19.87|19.93|19.88|19.91|19.86|6
1731850200000|2024-11-17 13:30:00|19.91|19.86|19.91|19.86|19.93|19.88|19.91|19.86|11
1731850210000|2024-11-17 13:30:10|19.92|19.87|19.89|19.84|19.92|19.87|19.89|19.84|6
1731850220000|2024-11-17 13:30:20|19.9|19.85|19.99|19.94|19.99|19.94|19.9|19.85|16
1731850230000|2024-11-17 13:30:30|19.98|19.93|19.96|19.91|19.99|19.94|19.96|19.91|7
1731850240000|2024-11-17 13:30:40|19.97|19.92|20.02|19.97|20.02|19.97|19.96|19.91|15
1731850250000|2024-11-17 13:30:50|20.01|19.96|20.01|19.96|20.03|19.98|20|19.95|9
1731850260000|2024-11-17 13:31:00|20|19.95|20.04|19.99|20.07|20.02|20|19.95|16
1731850270000|2024-11-17 13:31:10|20.03|19.98|20.02|19.97|20.05|20|20.02|19.97|14
1731850280000|2024-11-17 13:31:20|20.01|19.96|20.04|19.99|20.05|20|20.01|19.96|6
1731850290000|2024-11-17 13:31:30|20.05|20|20.06|20.01|20.07|20.02|20.03|19.98|12
1731850300000|2024-11-17 13:31:40|20.07|20.02|20.01|19.96|20.09|20.04|20.01|19.96|12
1731850310000|2024-11-17 13:31:50|20|19.95|20.04|19.99|20.04|19.99|19.98|19.93|13
1731850320000|2024-11-17 13:32:00|20.03|19.98|20.12|20.07|20.13|20.08|20.03|19.98|18
1731850330000|2024-11-17 13:32:10|20.13|20.08|20.15|20.1|20.15|20.1|20.12|20.07|14
1731850340000|2024-11-17 13:32:20|20.16|20.11|20.18|20.13|20.21|20.16|20.15|20.1|15
1731850350000|2024-11-17 13:32:30|20.19|20.14|20.25|20.2|20.28|20.23|20.18|20.13|16
1731850360000|2024-11-17 13:32:40|20.26|20.21|20.35|20.3|20.35|20.3|20.26|20.21|19
1731850370000|2024-11-17 13:32:50|20.34|20.29|20.37|20.32|20.37|20.32|20.34|20.29|10
1731850380000|2024-11-17 13:33:00|20.39|20.34|20.42|20.37|20.45|20.4|20.39|20.34|19
1731850390000|2024-11-17 13:33:10|20.41|20.36|20.45|20.4|20.46|20.41|20.41|20.36|15
1731850400000|2024-11-17 13:33:20|20.46|20.41|20.49|20.44|20.5|20.45|20.45|20.4|18
1731850410000|2024-11-17 13:33:30|20.48|20.43|20.49|20.44|20.49|20.44|20.46|20.41|17
1731850420000|2024-11-17 13:33:40|20.5|20.45|20.5|20.45|20.52|20.47|20.48|20.43|14
1731850430000|2024-11-17 13:33:50|20.49|20.44|20.58|20.53|20.58|20.53|20.49|20.44|18
1731850440000|2024-11-17 13:34:00|20.57|20.52|20.6|20.55|20.6|20.55|20.52|20.47|19
1731850450000|2024-11-17 13:34:10|20.61|20.56|20.6|20.55|20.61|20.56|20.57|20.52|22
1731850460000|2024-11-17 13:34:20|20.59|20.54|20.67|20.62|20.67|20.62|20.58|20.53|22
1731850470000|2024-11-17 13:34:30|20.68|20.63|20.66|20.61|20.68|20.63|20.66|20.61|9
1731850480000|2024-11-17 13:34:40|20.67|20.62|20.69|20.64|20.71|20.66|20.66|20.61|12
1731850490000|2024-11-17 13:34:50|20.7|20.65|20.73|20.68|20.75|20.7|20.68|20.63|15
1731850500000|2024-11-17 13:35:00|20.74|20.69|20.76|20.71|20.76|20.71|20.67|20.62|19
1731850510000|2024-11-17 13:35:10|20.77|20.72|20.61|20.56|20.77|20.72|20.54|20.49|27
1731850520000|2024-11-17 13:35:20|20.6|20.55|20.55|20.5|20.6|20.55|20.54|20.49|20
1731850530000|2024-11-17 13:35:30|20.54|20.49|20.62|20.57|20.63|20.58|20.46|20.41|21
1731850540000|2024-11-17 13:35:40|20.6|20.55|20.53|20.48|20.63|20.58|20.53|20.48|19
1731850550000|2024-11-17 13:35:50|20.51|20.46|20.5|20.45|20.51|20.46|20.48|20.43|18
1731850560000|2024-11-17 13:36:00|20.49|20.44|20.48|20.43|20.58|20.53|20.46|20.41|22
1731850570000|2024-11-17 13:36:10|20.49|20.44|20.49|20.44|20.52|20.47|20.48|20.43|16
1731850580000|2024-11-17 13:36:20|20.47|20.42|20.46|20.41|20.51|20.46|20.45|20.4|14
1731850590000|2024-11-17 13:36:30|20.47|20.42|20.46|20.41|20.48|20.43|20.44|20.39|17
1731850600000|2024-11-17 13:36:40|20.47|20.42|20.44|20.39|20.51|20.46|20.43|20.38|18
1731850610000|2024-11-17 13:36:50|20.45|20.4|20.54|20.49|20.54|20.49|20.45|20.4|20
1731850620000|2024-11-17 13:37:00|20.53|20.48|20.52|20.47|20.54|20.49|20.5|20.45|15
1731850630000|2024-11-17 13:37:10|20.53|20.48|20.59|20.54|20.62|20.57|20.53|20.48|20
1731850640000|2024-11-17 13:37:20|20.6|20.55|20.52|20.47|20.6|20.55|20.51|20.46|19
1731850650000|2024-11-17 13:37:30|20.51|20.46|20.54|20.49|20.57|20.52|20.47|20.42|20
1731850660000|2024-11-17 13:37:40|20.53|20.48|20.53|20.48|20.53|20.48|20.5|20.45|16
1731850670000|2024-11-17 13:37:50|20.54|20.49|20.58|20.53|20.58|20.53|20.53|20.48|8
1731850680000|2024-11-17 13:38:00|20.6|20.55|20.62|20.57|20.65|20.6|20.58|20.53|14
1731850690000|2024-11-17 13:38:10|20.59|20.54|20.58|20.53|20.59|20.54|20.55|20.5|14
1731850700000|2024-11-17 13:38:20|20.57|20.52|20.64|20.59|20.64|20.59|20.57|20.52|17
1731850710000|2024-11-17 13:38:30|20.63|20.58|20.54|20.49|20.63|20.58|20.54|20.49|15
1731850720000|2024-11-17 13:38:40|20.55|20.5|20.45|20.4|20.55|20.5|20.44|20.39|20
1731850730000|2024-11-17 13:38:50|20.43|20.38|20.39|20.34|20.43|20.38|20.38|20.33|14
1731850740000|2024-11-17 13:39:00|20.4|20.35|20.41|20.36|20.41|20.36|20.35|20.3|19
1731850750000|2024-11-17 13:39:10|20.42|20.37|20.5|20.45|20.51|20.46|20.42|20.37|18
1731850760000|2024-11-17 13:39:20|20.51|20.46|20.51|20.46|20.59|20.54|20.51|20.46|20
1731850770000|2024-11-17 13:39:30|20.5|20.45|20.44|20.39|20.5|20.45|20.41|20.36|17
1731850780000|2024-11-17 13:39:40|20.43|20.38|20.38|20.33|20.43|20.38|20.37|20.32|16
1731850790000|2024-11-17 13:39:50|20.37|20.32|20.39|20.34|20.42|20.37|20.35|20.3|17
1731850800000|2024-11-17 13:40:00|20.4|20.35|20.36|20.31|20.43|20.38|20.36|20.31|21
1731850810000|2024-11-17 13:40:10|20.37|20.32|20.47|20.42|20.47|20.42|20.36|20.31|22
1731850820000|2024-11-17 13:40:20|20.48|20.43|20.52|20.47|20.53|20.48|20.47|20.42|22
1731850830000|2024-11-17 13:40:30|20.51|20.46|20.43|20.38|20.51|20.46|20.43|20.38|16
1731850840000|2024-11-17 13:40:40|20.42|20.37|20.44|20.39|20.44|20.39|20.41|20.36|12
1731850850000|2024-11-17 13:40:50|20.43|20.38|20.37|20.32|20.43|20.38|20.35|20.3|15
1731850860000|2024-11-17 13:41:00|20.36|20.31|20.41|20.36|20.41|20.36|20.35|20.3|21
1731850870000|2024-11-17 13:41:10|20.42|20.37|20.44|20.39|20.46|20.41|20.4|20.35|16
1731850880000|2024-11-17 13:41:20|20.45|20.4|20.57|20.52|20.57|20.52|20.45|20.4|22
1731850890000|2024-11-17 13:41:30|20.58|20.53|20.57|20.52|20.62|20.57|20.55|20.5|24
1731850900000|2024-11-17 13:41:40|20.56|20.51|20.58|20.53|20.62|20.57|20.55|20.5|18
1731850910000|2024-11-17 13:41:50|20.59|20.54|20.6|20.55|20.6|20.55|20.58|20.53|12
1731850920000|2024-11-17 13:42:00|20.59|20.54|20.59|20.54|20.61|20.56|20.56|20.51|17
1731850930000|2024-11-17 13:42:10|20.58|20.53|20.75|20.7|20.75|20.7|20.58|20.53|21
1731850940000|2024-11-17 13:42:20|20.76|20.71|20.76|20.71|20.78|20.73|20.75|20.7|14
1731850950000|2024-11-17 13:42:30|20.77|20.72|20.67|20.62|20.77|20.72|20.66|20.61|22
1731850960000|2024-11-17 13:42:40|20.66|20.61|20.61|20.56|20.68|20.63|20.6|20.55|15
1731850970000|2024-11-17 13:42:50|20.6|20.55|20.63|20.58|20.65|20.6|20.6|20.55|14
1731850980000|2024-11-17 13:43:00|20.61|20.56|20.55|20.5|20.61|20.56|20.54|20.49|17
1731850990000|2024-11-17 13:43:10|20.58|20.53|20.56|20.51|20.6|20.55|20.56|20.51|11
1731851000000|2024-11-17 13:43:20|20.57|20.52|20.61|20.56|20.61|20.56|20.53|20.48|17
1731851010000|2024-11-17 13:43:30|20.6|20.55|20.63|20.58|20.67|20.62|20.6|20.55|15
1731851020000|2024-11-17 13:43:40|20.65|20.6|20.63|20.58|20.65|20.6|20.61|20.56|15
1731851030000|2024-11-17 13:43:50|20.62|20.57|20.63|20.58|20.68|20.63|20.62|20.57|20
1731851040000|2024-11-17 13:44:00|20.64|20.59|20.52|20.47|20.64|20.59|20.52|20.47|21
1731851050000|2024-11-17 13:44:10|20.53|20.48|20.45|20.4|20.53|20.48|20.45|20.4|26
1731851060000|2024-11-17 13:44:20|20.46|20.41|20.51|20.46|20.52|20.47|20.46|20.41|15
1731851070000|2024-11-17 13:44:30|20.5|20.45|20.54|20.49|20.54|20.49|20.49|20.44|18
1731851080000|2024-11-17 13:44:40|20.55|20.5|20.55|20.5|20.55|20.5|20.51|20.46|18
1731851090000|2024-11-17 13:44:50|20.53|20.48|20.5|20.45|20.54|20.49|20.49|20.44|16
1731851100000|2024-11-17 13:45:00|20.48|20.43|20.55|20.5|20.55|20.5|20.47|20.42|15
1731851110000|2024-11-17 13:45:10|20.54|20.49|20.49|20.44|20.55|20.5|20.49|20.44|16
1731851120000|2024-11-17 13:45:20|20.48|20.43|20.54|20.49|20.54|20.49|20.47|20.42|13
1731851130000|2024-11-17 13:45:30|20.55|20.5|20.61|20.56|20.61|20.56|20.55|20.5|20
1731851140000|2024-11-17 13:45:40|20.6|20.55|20.59|20.54|20.62|20.57|20.58|20.53|13
1731851150000|2024-11-17 13:45:50|20.58|20.53|20.53|20.48|20.59|20.54|20.53|20.48|11
1731851160000|2024-11-17 13:46:00|20.54|20.49|20.5|20.45|20.55|20.5|20.49|20.44|19
1731851170000|2024-11-17 13:46:10|20.49|20.44|20.53|20.48|20.53|20.48|20.49|20.44|18
1731851180000|2024-11-17 13:46:20|20.52|20.47|20.44|20.39|20.53|20.48|20.43|20.38|11
1731851190000|2024-11-17 13:46:30|20.46|20.41|20.43|20.38|20.46|20.41|20.43|20.38|12
1731851200000|2024-11-17 13:46:40|20.41|20.36|20.48|20.43|20.48|20.43|20.41|20.36|12
1731851210000|2024-11-17 13:46:50|20.5|20.45|20.51|20.46|20.51|20.46|20.49|20.44|14
1731851220000|2024-11-17 13:47:00|20.52|20.47|20.55|20.5|20.56|20.51|20.51|20.46|13
1731851230000|2024-11-17 13:47:10|20.54|20.49|20.48|20.43|20.55|20.5|20.48|20.43|12
1731851240000|2024-11-17 13:47:20|20.47|20.42|20.46|20.41|20.48|20.43|20.45|20.4|8
1731851250000|2024-11-17 13:47:30|20.47|20.42|20.4|20.35|20.47|20.42|20.4|20.35|5
1731851260000|2024-11-17 13:47:40|20.39|20.34|20.4|20.35|20.41|20.36|20.39|20.34|12
1731851270000|2024-11-17 13:47:50|20.39|20.34|20.4|20.35|20.41|20.36|20.37|20.32|8
1731851280000|2024-11-17 13:48:00|20.39|20.34|20.33|20.28|20.39|20.34|20.33|20.28|14
1731851290000|2024-11-17 13:48:10|20.32|20.27|20.31|20.26|20.33|20.28|20.3|20.25|10
1731851300000|2024-11-17 13:48:20|20.3|20.25|20.33|20.28|20.33|20.28|20.3|20.25|10
1731851310000|2024-11-17 13:48:30|20.34|20.29|20.36|20.31|20.38|20.33|20.33|20.28|16
1731851320000|2024-11-17 13:48:40|20.35|20.3|20.37|20.32|20.38|20.33|20.35|20.3|13
1731851330000|2024-11-17 13:48:50|20.38|20.33|20.4|20.35|20.41|20.36|20.38|20.33|11
1731851340000|2024-11-17 13:49:00|20.41|20.36|20.55|20.5|20.57|20.52|20.41|20.36|17
1731851350000|2024-11-17 13:49:10|20.54|20.49|20.55|20.5|20.6|20.55|20.53|20.48|20
1731851360000|2024-11-17 13:49:20|20.56|20.51|20.6|20.55|20.61|20.56|20.55|20.5|16
1731851370000|2024-11-17 13:49:30|20.59|20.54|20.6|20.55|20.61|20.56|20.57|20.52|13
1731851380000|2024-11-17 13:49:40|20.59|20.54|20.58|20.53|20.61|20.56|20.58|20.53|14
1731851390000|2024-11-17 13:49:50|20.57|20.52|20.61|20.56|20.61|20.56|20.57|20.52|10
1731851400000|2024-11-17 13:50:00|20.62|20.57|20.61|20.56|20.63|20.58|20.56|20.51|15
1731851410000|2024-11-17 13:50:10|20.6|20.55|20.64|20.59|20.64|20.59|20.59|20.54|13
1731851420000|2024-11-17 13:50:20|20.63|20.58|20.71|20.66|20.72|20.67|20.63|20.58|20
1731851430000|2024-11-17 13:50:30|20.7|20.65|20.66|20.61|20.7|20.65|20.65|20.6|22
1731851440000|2024-11-17 13:50:40|20.67|20.62|20.73|20.68|20.73|20.68|20.66|20.61|12
1731851450000|2024-11-17 13:50:50|20.74|20.69|20.72|20.67|20.77|20.72|20.72|20.67|15
1731851460000|2024-11-17 13:51:00|20.71|20.66|20.72|20.67|20.76|20.71|20.68|20.63|15
1731851470000|2024-11-17 13:51:10|20.71|20.66|20.77|20.72|20.78|20.73|20.71|20.66|13
1731851480000|2024-11-17 13:51:20|20.78|20.73|20.82|20.77|20.82|20.77|20.77|20.72|17
1731851490000|2024-11-17 13:51:30|20.81|20.76|20.77|20.72|20.82|20.77|20.74|20.69|15
1731851500000|2024-11-17 13:51:40|20.76|20.71|20.83|20.78|20.84|20.79|20.76|20.71|11
1731851510000|2024-11-17 13:51:50|20.86|20.81|20.87|20.82|20.87|20.82|20.85|20.8|12
1731851520000|2024-11-17 13:52:00|20.86|20.81|20.79|20.74|20.86|20.81|20.78|20.73|20
1731851530000|2024-11-17 13:52:10|20.8|20.75|20.76|20.71|20.8|20.75|20.76|20.71|15
1731851540000|2024-11-17 13:52:20|20.77|20.72|20.71|20.66|20.78|20.73|20.71|20.66|15
1731851550000|2024-11-17 13:52:30|20.7|20.65|20.68|20.63|20.7|20.65|20.67|20.62|9
1731851560000|2024-11-17 13:52:40|20.67|20.62|20.64|20.59|20.68|20.63|20.63|20.58|13
1731851570000|2024-11-17 13:52:50|20.63|20.58|20.64|20.59|20.67|20.62|20.63|20.58|9
1731851580000|2024-11-17 13:53:00|20.63|20.58|20.59|20.54|20.63|20.58|20.59|20.54|13
1731851590000|2024-11-17 13:53:10|20.58|20.53|20.51|20.46|20.6|20.55|20.5|20.45|18
1731851600000|2024-11-17 13:53:20|20.52|20.47|20.44|20.39|20.54|20.49|20.44|20.39|16
1731851610000|2024-11-17 13:53:30|20.43|20.38|20.41|20.36|20.44|20.39|20.41|20.36|14
1731851620000|2024-11-17 13:53:40|20.4|20.35|20.38|20.33|20.4|20.35|20.38|20.33|9
1731851630000|2024-11-17 13:53:50|20.39|20.34|20.44|20.39|20.44|20.39|20.38|20.33|14
1731851640000|2024-11-17 13:54:00|20.43|20.38|20.45|20.4|20.48|20.43|20.41|20.36|13
1731851650000|2024-11-17 13:54:10|20.46|20.41|20.53|20.48|20.53|20.48|20.46|20.41|16
1731851660000|2024-11-17 13:54:20|20.52|20.47|20.57|20.52|20.57|20.52|20.51|20.46|12
1731851670000|2024-11-17 13:54:30|20.56|20.51|20.52|20.47|20.56|20.51|20.51|20.46|10
1731851680000|2024-11-17 13:54:40|20.51|20.46|20.54|20.49|20.57|20.52|20.51|20.46|11
1731851690000|2024-11-17 13:54:50|20.53|20.48|20.56|20.51|20.56|20.51|20.52|20.47|12
1731851700000|2024-11-17 13:55:00|20.55|20.5|20.6|20.55|20.61|20.56|20.54|20.49|11
1731851710000|2024-11-17 13:55:10|20.61|20.56|20.56|20.51|20.62|20.57|20.56|20.51|10
1731851720000|2024-11-17 13:55:20|20.55|20.5|20.64|20.59|20.65|20.6|20.54|20.49|16
1731851730000|2024-11-17 13:55:30|20.63|20.58|20.53|20.48|20.63|20.58|20.52|20.47|21
1731851740000|2024-11-17 13:55:40|20.52|20.47|20.57|20.52|20.57|20.52|20.52|20.47|16
1731851750000|2024-11-17 13:55:50|20.58|20.53|20.6|20.55|20.61|20.56|20.58|20.53|14
1731851760000|2024-11-17 13:56:00|20.63|20.58|20.59|20.54|20.65|20.6|20.58|20.53|18
1731851770000|2024-11-17 13:56:10|20.58|20.53|20.54|20.49|20.61|20.56|20.53|20.48|14
1731851780000|2024-11-17 13:56:20|20.53|20.48|20.52|20.47|20.55|20.5|20.51|20.46|14
1731851790000|2024-11-17 13:56:30|20.53|20.48|20.54|20.49|20.54|20.49|20.53|20.48|2
1731851800000|2024-11-17 13:56:40|20.55|20.5|20.58|20.53|20.6|20.55|20.55|20.5|17
1731851810000|2024-11-17 13:56:50|20.59|20.54|20.62|20.57|20.63|20.58|20.58|20.53|17
1731851820000|2024-11-17 13:57:00|20.63|20.58|20.69|20.64|20.69|20.64|20.59|20.54|23
1731851830000|2024-11-17 13:57:10|20.7|20.65|20.69|20.64|20.71|20.66|20.68|20.63|12
1731851840000|2024-11-17 13:57:20|20.7|20.65|20.71|20.66|20.73|20.68|20.68|20.63|13
1731851850000|2024-11-17 13:57:30|20.72|20.67|20.71|20.66|20.74|20.69|20.7|20.65|13
1731851860000|2024-11-17 13:57:40|20.7|20.65|20.75|20.7|20.76|20.71|20.7|20.65|11
1731851870000|2024-11-17 13:57:50|20.74|20.69|20.71|20.66|20.75|20.7|20.71|20.66|12
1731851880000|2024-11-17 13:58:00|20.72|20.67|20.68|20.63|20.72|20.67|20.68|20.63|11
1731851890000|2024-11-17 13:58:10|20.67|20.62|20.62|20.57|20.67|20.62|20.61|20.56|19
1731851900000|2024-11-17 13:58:20|20.63|20.58|20.64|20.59|20.67|20.62|20.63|20.58|15
1731851910000|2024-11-17 13:58:30|20.65|20.6|20.62|20.57|20.66|20.61|20.62|20.57|8
1731851920000|2024-11-17 13:58:40|20.63|20.58|20.62|20.57|20.63|20.58|20.59|20.54|14
1731851930000|2024-11-17 13:58:50|20.63|20.58|20.6|20.55|20.64|20.59|20.6|20.55|20
1731851940000|2024-11-17 13:59:00|20.61|20.56|20.63|20.58|20.64|20.59|20.6|20.55|13
1731851950000|2024-11-17 13:59:10|20.62|20.57|20.59|20.54|20.62|20.57|20.59|20.54|6
1731851960000|2024-11-17 13:59:20|20.58|20.53|20.68|20.63|20.68|20.63|20.57|20.52|12
1731851970000|2024-11-17 13:59:30|20.69|20.64|20.66|20.61|20.69|20.64|20.65|20.6|15
1731851980000|2024-11-17 13:59:40|20.67|20.62|20.65|20.6|20.67|20.62|20.65|20.6|5
1731851990000|2024-11-17 13:59:50|20.66|20.61|20.65|20.6|20.66|20.61|20.65|20.6|6
1731852000000|2024-11-17 14:00:00|20.63|20.58|20.59|20.54|20.63|20.58|20.59|20.54|13
1731852010000|2024-11-17 14:00:10|20.58|20.53|20.56|20.51|20.6|20.55|20.56|20.51|10
1731852020000|2024-11-17 14:00:20|20.55|20.5|20.55|20.5|20.57|20.52|20.53|20.48|14
1731852030000|2024-11-17 14:00:30|20.56|20.51|20.58|20.53|20.58|20.53|20.55|20.5|16
1731852040000|2024-11-17 14:00:40|20.59|20.54|20.54|20.49|20.59|20.54|20.54|20.49|8
1731852050000|2024-11-17 14:00:50|20.55|20.5|20.58|20.53|20.59|20.54|20.54|20.49|11
1731852060000|2024-11-17 14:01:00|20.57|20.52|20.61|20.56|20.62|20.57|20.57|20.52|13
1731852070000|2024-11-17 14:01:10|20.62|20.57|20.61|20.56|20.63|20.58|20.61|20.56|14
1731852080000|2024-11-17 14:01:20|20.62|20.57|20.61|20.56|20.68|20.63|20.58|20.53|19
1731852090000|2024-11-17 14:01:30|20.6|20.55|20.59|20.54|20.61|20.56|20.58|20.53|14
1731852100000|2024-11-17 14:01:40|20.58|20.53|20.52|20.47|20.58|20.53|20.52|20.47|11
1731852110000|2024-11-17 14:01:50|20.51|20.46|20.51|20.46|20.52|20.47|20.51|20.46|5
1731852120000|2024-11-17 14:02:00|20.52|20.47|20.48|20.43|20.53|20.48|20.47|20.42|19
1731852130000|2024-11-17 14:02:10|20.47|20.42|20.48|20.43|20.48|20.43|20.46|20.41|10
1731852140000|2024-11-17 14:02:20|20.47|20.42|20.46|20.41|20.47|20.42|20.46|20.41|6
1731852150000|2024-11-17 14:02:30|20.45|20.4|20.41|20.36|20.45|20.4|20.41|20.36|17
1731852160000|2024-11-17 14:02:40|20.42|20.37|20.4|20.35|20.42|20.37|20.39|20.34|7
1731852170000|2024-11-17 14:02:50|20.39|20.34|20.4|20.35|20.41|20.36|20.38|20.33|10
1731852180000|2024-11-17 14:03:00|20.41|20.36|20.39|20.34|20.43|20.38|20.39|20.34|12
1731852190000|2024-11-17 14:03:10|20.4|20.35|20.38|20.33|20.4|20.35|20.38|20.33|7
1731852200000|2024-11-17 14:03:20|20.4|20.35|20.39|20.34|20.42|20.37|20.39|20.34|8
1731852210000|2024-11-17 14:03:30|20.4|20.35|20.37|20.32|20.4|20.35|20.36|20.31|8
1731852220000|2024-11-17 14:03:40|20.38|20.33|20.36|20.31|20.38|20.33|20.34|20.29|7
1731852230000|2024-11-17 14:03:50|20.34|20.29|20.27|20.22|20.34|20.29|20.27|20.22|13
1731852240000|2024-11-17 14:04:00|20.28|20.23|20.27|20.22|20.32|20.27|20.27|20.22|18
1731852250000|2024-11-17 14:04:10|20.26|20.21|20.24|20.19|20.26|20.21|20.23|20.18|9
1731852260000|2024-11-17 14:04:20|20.25|20.2|20.23|20.18|20.25|20.2|20.22|20.17|13
1731852270000|2024-11-17 14:04:30|20.22|20.17|20.22|20.17|20.23|20.18|20.2|20.15|9
1731852280000|2024-11-17 14:04:40|20.23|20.18|20.25|20.2|20.25|20.2|20.23|20.18|9
1731852290000|2024-11-17 14:04:50|20.24|20.19|20.26|20.21|20.26|20.21|20.24|20.19|9
1731852300000|2024-11-17 14:05:00|20.27|20.22|20.26|20.21|20.27|20.22|20.25|20.2|4
1731852310000|2024-11-17 14:05:10|20.27|20.22|20.27|20.22|20.29|20.24|20.27|20.22|13
1731852320000|2024-11-17 14:05:20|20.28|20.23|20.3|20.25|20.34|20.29|20.28|20.23|12
1731852330000|2024-11-17 14:05:30|20.29|20.24|20.25|20.2|20.29|20.24|20.24|20.19|15
1731852340000|2024-11-17 14:05:40|20.26|20.21|20.31|20.26|20.31|20.26|20.26|20.21|12
1731852350000|2024-11-17 14:05:50|20.3|20.25|20.3|20.25|20.32|20.27|20.29|20.24|9
1731852360000|2024-11-17 14:06:00|20.31|20.26|20.24|20.19|20.34|20.29|20.24|20.19|17
1731852370000|2024-11-17 14:06:10|20.25|20.2|20.3|20.25|20.3|20.25|20.25|20.2|11
1731852380000|2024-11-17 14:06:20|20.31|20.26|20.21|20.16|20.31|20.26|20.2|20.15|17
1731852390000|2024-11-17 14:06:30|20.2|20.15|20.22|20.17|20.24|20.19|20.2|20.15|10
1731852400000|2024-11-17 14:06:40|20.23|20.18|20.22|20.17|20.24|20.19|20.21|20.16|12
1731852410000|2024-11-17 14:06:50|20.23|20.18|20.22|20.17|20.23|20.18|20.21|20.16|14
1731852420000|2024-11-17 14:07:00|20.23|20.18|20.22|20.17|20.25|20.2|20.22|20.17|13
1731852430000|2024-11-17 14:07:10|20.21|20.16|20.2|20.15|20.21|20.16|20.19|20.14|14
1731852440000|2024-11-17 14:07:20|20.19|20.14|20.18|20.13|20.19|20.14|20.18|20.13|8
1731852450000|2024-11-17 14:07:30|20.19|20.14|20.17|20.12|20.19|20.14|20.15|20.1|8
1731852460000|2024-11-17 14:07:40|20.16|20.11|20.15|20.1|20.18|20.13|20.15|20.1|16
1731852470000|2024-11-17 14:07:50|20.17|20.12|20.17|20.12|20.18|20.13|20.16|20.11|9
1731852480000|2024-11-17 14:08:00|20.18|20.13|20.17|20.12|20.18|20.13|20.17|20.12|8
1731852490000|2024-11-17 14:08:10|20.16|20.11|20.16|20.11|20.16|20.11|20.15|20.1|5
1731852500000|2024-11-17 14:08:20|20.15|20.1|20.17|20.12|20.17|20.12|20.15|20.1|9
1731852510000|2024-11-17 14:08:30|20.16|20.11|20.18|20.13|20.18|20.13|20.15|20.1|11
1731852520000|2024-11-17 14:08:40|20.2|20.15|20.21|20.16|20.21|20.16|20.2|20.15|8
1731852530000|2024-11-17 14:08:50|20.2|20.15|20.22|20.17|20.23|20.18|20.2|20.15|7
1731852540000|2024-11-17 14:09:00|20.23|20.18|20.23|20.18|20.24|20.19|20.23|20.18|7
1731852550000|2024-11-17 14:09:10|20.24|20.19|20.2|20.15|20.24|20.19|20.2|20.15|7
1731852560000|2024-11-17 14:09:20|20.19|20.14|20.2|20.15|20.21|20.16|20.19|20.14|6
1731852570000|2024-11-17 14:09:30|20.19|20.14|20.19|20.14|20.2|20.15|20.19|20.14|9
1731852580000|2024-11-17 14:09:40|20.18|20.13|20.16|20.11|20.18|20.13|20.16|20.11|9
1731852590000|2024-11-17 14:09:50|20.17|20.12|20.17|20.12|20.18|20.13|20.16|20.11|5
1731852600000|2024-11-17 14:10:00|20.18|20.13|20.16|20.11|20.2|20.15|20.15|20.1|13
1731852610000|2024-11-17 14:10:10|20.15|20.1|20.11|20.06|20.16|20.11|20.11|20.06|19
1731852620000|2024-11-17 14:10:20|20.1|20.05|20.07|20.02|20.1|20.05|20.06|20.01|10
1731852630000|2024-11-17 14:10:30|20.08|20.03|20.08|20.03|20.09|20.04|20.08|20.03|5
1731852640000|2024-11-17 14:10:40|20.09|20.04|20.09|20.04|20.1|20.05|20.08|20.03|11
1731852650000|2024-11-17 14:10:50|20.08|20.03|20.08|20.03|20.09|20.04|20.06|20.01|11
1731852660000|2024-11-17 14:11:00|20.09|20.04|20.17|20.12|20.17|20.12|20.09|20.04|15
1731852670000|2024-11-17 14:11:10|20.16|20.11|20.17|20.12|20.17|20.12|20.14|20.09|10
1731852680000|2024-11-17 14:11:20|20.18|20.13|20.18|20.13|20.2|20.15|20.17|20.12|13
1731852690000|2024-11-17 14:11:30|20.17|20.12|20.22|20.17|20.23|20.18|20.17|20.12|11
1731852700000|2024-11-17 14:11:40|20.21|20.16|20.26|20.21|20.26|20.21|20.21|20.16|6
1731852710000|2024-11-17 14:11:50|20.27|20.22|20.28|20.23|20.31|20.26|20.27|20.22|14
1731852720000|2024-11-17 14:12:00|20.27|20.22|20.34|20.29|20.34|20.29|20.27|20.22|18
1731852730000|2024-11-17 14:12:10|20.33|20.28|20.3|20.25|20.34|20.29|20.29|20.24|12
1731852740000|2024-11-17 14:12:20|20.31|20.26|20.32|20.27|20.33|20.28|20.3|20.25|10
1731852750000|2024-11-17 14:12:30|20.33|20.28|20.29|20.24|20.33|20.28|20.29|20.24|9
1731852760000|2024-11-17 14:12:40|20.3|20.25|20.31|20.26|20.32|20.27|20.29|20.24|12
1731852770000|2024-11-17 14:12:50|20.32|20.27|20.31|20.26|20.32|20.27|20.31|20.26|10
1731852780000|2024-11-17 14:13:00|20.32|20.27|20.36|20.31|20.36|20.31|20.31|20.26|8
1731852790000|2024-11-17 14:13:10|20.37|20.32|20.4|20.35|20.42|20.37|20.37|20.32|13
1731852800000|2024-11-17 14:13:20|20.39|20.34|20.39|20.34|20.39|20.34|20.38|20.33|9
1731852820000|2024-11-17 14:13:40|20.4|20.35|20.39|20.34|20.4|20.35|20.39|20.34|2
1731852830000|2024-11-17 14:13:50|20.4|20.35|20.34|20.29|20.4|20.35|20.34|20.29|13
1731852840000|2024-11-17 14:14:00|20.35|20.3|20.34|20.29|20.36|20.31|20.34|20.29|10
1731852850000|2024-11-17 14:14:10|20.33|20.28|20.33|20.28|20.34|20.29|20.31|20.26|11
1731852860000|2024-11-17 14:14:20|20.32|20.27|20.37|20.32|20.37|20.32|20.32|20.27|5
1731852870000|2024-11-17 14:14:30|20.36|20.31|20.36|20.31|20.37|20.32|20.36|20.31|7
1731852880000|2024-11-17 14:14:40|20.35|20.3|20.33|20.28|20.35|20.3|20.33|20.28|9
1731852890000|2024-11-17 14:14:50|20.34|20.29|20.31|20.26|20.34|20.29|20.31|20.26|8
1731852900000|2024-11-17 14:15:00|20.3|20.25|20.28|20.23|20.32|20.27|20.27|20.22|15
1731852910000|2024-11-17 14:15:10|20.29|20.24|20.29|20.24|20.32|20.27|20.29|20.24|7
1731852920000|2024-11-17 14:15:20|20.3|20.25|20.31|20.26|20.32|20.27|20.3|20.25|4
1731852930000|2024-11-17 14:15:30|20.3|20.25|20.28|20.23|20.3|20.25|20.27|20.22|5
1731852940000|2024-11-17 14:15:40|20.27|20.22|20.23|20.18|20.28|20.23|20.23|20.18|11
1731852950000|2024-11-17 14:15:50|20.22|20.17|20.21|20.16|20.22|20.17|20.2|20.15|6
1731852960000|2024-11-17 14:16:00|20.22|20.17|20.19|20.14|20.24|20.19|20.19|20.14|13
1731852970000|2024-11-17 14:16:10|20.18|20.13|20.2|20.15|20.2|20.15|20.17|20.12|15
1731852980000|2024-11-17 14:16:20|20.19|20.14|20.17|20.12|20.2|20.15|20.17|20.12|7
1731852990000|2024-11-17 14:16:30|20.18|20.13|20.15|20.1|20.18|20.13|20.15|20.1|8
1731853000000|2024-11-17 14:16:40|20.16|20.11|20.16|20.11|20.17|20.12|20.16|20.11|5
1731853010000|2024-11-17 14:16:50|20.17|20.12|20.14|20.09|20.17|20.12|20.13|20.08|6
1731853020000|2024-11-17 14:17:00|20.15|20.1|20.11|20.06|20.17|20.12|20.11|20.06|18
1731853030000|2024-11-17 14:17:10|20.1|20.05|20.1|20.05|20.11|20.06|20.09|20.04|5
1731853040000|2024-11-17 14:17:20|20.09|20.04|20.09|20.04|20.09|20.04|20.07|20.02|5
1731853050000|2024-11-17 14:17:30|20.1|20.05|20.07|20.02|20.1|20.05|20.06|20.01|7
1731853060000|2024-11-17 14:17:40|20.06|20.01|20.06|20.01|20.07|20.02|20.05|20|11
1731853070000|2024-11-17 14:17:50|20.07|20.02|20.09|20.04|20.11|20.06|20.07|20.02|8
1731853080000|2024-11-17 14:18:00|20.11|20.06|20.1|20.05|20.12|20.07|20.09|20.04|8
1731853090000|2024-11-17 14:18:10|20.09|20.04|20.13|20.08|20.13|20.08|20.08|20.03|11
1731853100000|2024-11-17 14:18:20|20.14|20.09|20.13|20.08|20.14|20.09|20.12|20.07|12
1731853110000|2024-11-17 14:18:30|20.14|20.09|20.14|20.09|20.14|20.09|20.12|20.07|5
1731853120000|2024-11-17 14:18:40|20.16|20.11|20.15|20.1|20.18|20.13|20.13|20.08|13
1731853130000|2024-11-17 14:18:50|20.14|20.09|20.14|20.09|20.14|20.09|20.13|20.08|7
1731853140000|2024-11-17 14:19:00|20.15|20.1|20.17|20.12|20.18|20.13|20.15|20.1|14
1731853150000|2024-11-17 14:19:10|20.18|20.13|20.18|20.13|20.18|20.13|20.16|20.11|7
1731853160000|2024-11-17 14:19:20|20.17|20.12|20.18|20.13|20.18|20.13|20.16|20.11|10
1731853170000|2024-11-17 14:19:30|20.19|20.14|20.22|20.17|20.23|20.18|20.18|20.13|13
1731853180000|2024-11-17 14:19:40|20.21|20.16|20.23|20.18|20.24|20.19|20.21|20.16|7
1731853190000|2024-11-17 14:19:50|20.24|20.19|20.26|20.21|20.27|20.22|20.22|20.17|9
1731853200000|2024-11-17 14:20:00|20.27|20.22|20.28|20.23|20.29|20.24|20.27|20.22|13
1731853210000|2024-11-17 14:20:10|20.29|20.24|20.34|20.29|20.34|20.29|20.29|20.24|12
1731853220000|2024-11-17 14:20:20|20.33|20.28|20.32|20.27|20.34|20.29|20.32|20.27|12
1731853230000|2024-11-17 14:20:30|20.31|20.26|20.3|20.25|20.32|20.27|20.3|20.25|8
1731853240000|2024-11-17 14:20:40|20.31|20.26|20.35|20.3|20.35|20.3|20.31|20.26|9
1731853250000|2024-11-17 14:20:50|20.34|20.29|20.32|20.27|20.34|20.29|20.31|20.26|9
1731853260000|2024-11-17 14:21:00|20.31|20.26|20.24|20.19|20.31|20.26|20.24|20.19|9
1731853270000|2024-11-17 14:21:10|20.23|20.18|20.15|20.1|20.25|20.2|20.14|20.09|15
1731853280000|2024-11-17 14:21:20|20.13|20.08|20.15|20.1|20.16|20.11|20.11|20.06|12
1731853290000|2024-11-17 14:21:30|20.16|20.11|20.18|20.13|20.18|20.13|20.16|20.11|5
1731853300000|2024-11-17 14:21:40|20.19|20.14|20.19|20.14|20.19|20.14|20.17|20.12|9
1731853310000|2024-11-17 14:21:50|20.2|20.15|20.18|20.13|20.2|20.15|20.18|20.13|7
1731853320000|2024-11-17 14:22:00|20.19|20.14|20.26|20.21|20.27|20.22|20.19|20.14|9
1731853330000|2024-11-17 14:22:10|20.27|20.22|20.24|20.19|20.27|20.22|20.24|20.19|10
1731853340000|2024-11-17 14:22:20|20.23|20.18|20.19|20.14|20.24|20.19|20.18|20.13|11
1731853350000|2024-11-17 14:22:30|20.2|20.15|20.19|20.14|20.2|20.15|20.18|20.13|6
1731853360000|2024-11-17 14:22:40|20.18|20.13|20.18|20.13|20.19|20.14|20.16|20.11|13
1731853370000|2024-11-17 14:22:50|20.17|20.12|20.23|20.18|20.26|20.21|20.17|20.12|15
1731853380000|2024-11-17 14:23:00|20.24|20.19|20.22|20.17|20.27|20.22|20.21|20.16|13
1731853390000|2024-11-17 14:23:10|20.23|20.18|20.22|20.17|20.23|20.18|20.21|20.16|6
1731853400000|2024-11-17 14:23:20|20.23|20.18|20.28|20.23|20.28|20.23|20.23|20.18|8
1731853410000|2024-11-17 14:23:30|20.27|20.22|20.27|20.22|20.29|20.24|20.26|20.21|9
1731853420000|2024-11-17 14:23:40|20.28|20.23|20.34|20.29|20.35|20.3|20.28|20.23|13
1731853430000|2024-11-17 14:23:50|20.35|20.3|20.35|20.3|20.35|20.3|20.3|20.25|13
1731853440000|2024-11-17 14:24:00|20.34|20.29|20.37|20.32|20.42|20.37|20.34|20.29|16
1731853450000|2024-11-17 14:24:10|20.38|20.33|20.4|20.35|20.4|20.35|20.37|20.32|12
1731853460000|2024-11-17 14:24:20|20.41|20.36|20.38|20.33|20.41|20.36|20.38|20.33|4
1731853470000|2024-11-17 14:24:30|20.39|20.34|20.46|20.41|20.46|20.41|20.39|20.34|12
1731853480000|2024-11-17 14:24:40|20.45|20.4|20.42|20.37|20.45|20.4|20.42|20.37|8
1731853490000|2024-11-17 14:24:50|20.41|20.36|20.4|20.35|20.41|20.36|20.39|20.34|10
1731853500000|2024-11-17 14:25:00|20.41|20.36|20.39|20.34|20.41|20.36|20.39|20.34|7
1731853510000|2024-11-17 14:25:10|20.4|20.35|20.38|20.33|20.4|20.35|20.38|20.33|5
1731853520000|2024-11-17 14:25:20|20.39|20.34|20.38|20.33|20.41|20.36|20.38|20.33|6
1731853530000|2024-11-17 14:25:30|20.4|20.35|20.37|20.32|20.4|20.35|20.37|20.32|6
1731853540000|2024-11-17 14:25:40|20.36|20.31|20.35|20.3|20.37|20.32|20.35|20.3|4
1731853550000|2024-11-17 14:25:50|20.34|20.29|20.34|20.29|20.35|20.3|20.33|20.28|7
1731853560000|2024-11-17 14:26:00|20.35|20.3|20.31|20.26|20.36|20.31|20.31|20.26|9
1731853570000|2024-11-17 14:26:10|20.32|20.27|20.32|20.27|20.34|20.29|20.32|20.27|5
1731853580000|2024-11-17 14:26:20|20.33|20.28|20.33|20.28|20.34|20.29|20.32|20.27|13
1731853590000|2024-11-17 14:26:30|20.34|20.29|20.32|20.27|20.36|20.31|20.32|20.27|7
1731853600000|2024-11-17 14:26:40|20.33|20.28|20.31|20.26|20.33|20.28|20.31|20.26|3
1731853610000|2024-11-17 14:26:50|20.3|20.25|20.28|20.23|20.3|20.25|20.28|20.23|11
1731853620000|2024-11-17 14:27:00|20.29|20.24|20.25|20.2|20.3|20.25|20.24|20.19|8
1731853630000|2024-11-17 14:27:10|20.26|20.21|20.25|20.2|20.26|20.21|20.25|20.2|2
1731853640000|2024-11-17 14:27:20|20.24|20.19|20.26|20.21|20.26|20.21|20.24|20.19|5
1731853650000|2024-11-17 14:27:30|20.27|20.22|20.23|20.18|20.27|20.22|20.22|20.17|9
1731853660000|2024-11-17 14:27:40|20.24|20.19|20.24|20.19|20.24|20.19|20.23|20.18|3
1731853670000|2024-11-17 14:27:50|20.23|20.18|20.23|20.18|20.24|20.19|20.23|20.18|11
1731853680000|2024-11-17 14:28:00|20.24|20.19|20.23|20.18|20.24|20.19|20.23|20.18|2
1731853690000|2024-11-17 14:28:10|20.24|20.19|20.23|20.18|20.24|20.19|20.23|20.18|4
1731853700000|2024-11-17 14:28:20|20.22|20.17|20.22|20.17|20.23|20.18|20.2|20.15|13
1731853710000|2024-11-17 14:28:30|20.23|20.18|20.21|20.16|20.24|20.19|20.2|20.15|12
1731853720000|2024-11-17 14:28:40|20.2|20.15|20.21|20.16|20.21|20.16|20.2|20.15|8
1731853730000|2024-11-17 14:28:50|20.2|20.15|20.21|20.16|20.22|20.17|20.2|20.15|8
1731853740000|2024-11-17 14:29:00|20.22|20.17|20.23|20.18|20.23|20.18|20.22|20.17|8
1731853750000|2024-11-17 14:29:10|20.22|20.17|20.23|20.18|20.23|20.18|20.22|20.17|6
1731853760000|2024-11-17 14:29:20|20.24|20.19|20.25|20.2|20.26|20.21|20.23|20.18|10
1731853770000|2024-11-17 14:29:30|20.26|20.21|20.27|20.22|20.29|20.24|20.26|20.21|6
1731853780000|2024-11-17 14:29:40|20.28|20.23|20.26|20.21|20.28|20.23|20.26|20.21|5
1731853790000|2024-11-17 14:29:50|20.27|20.22|20.28|20.23|20.29|20.24|20.27|20.22|6
1731853800000|2024-11-17 14:30:00|20.29|20.24|20.29|20.24|20.32|20.27|20.29|20.24|12
1731853810000|2024-11-17 14:30:10|20.3|20.25|20.32|20.27|20.33|20.28|20.3|20.25|7
1731853820000|2024-11-17 14:30:20|20.33|20.28|20.35|20.3|20.36|20.31|20.33|20.28|5
1731853830000|2024-11-17 14:30:30|20.36|20.31|20.36|20.31|20.36|20.31|20.35|20.3|5
1731853840000|2024-11-17 14:30:40|20.37|20.32|20.38|20.33|20.38|20.33|20.37|20.32|2
1731853850000|2024-11-17 14:30:50|20.39|20.34|20.39|20.34|20.4|20.35|20.38|20.33|9
1731853860000|2024-11-17 14:31:00|20.4|20.35|20.37|20.32|20.4|20.35|20.37|20.32|4
1731853870000|2024-11-17 14:31:10|20.38|20.33|20.38|20.33|20.38|20.33|20.38|20.33|1
1731853880000|2024-11-17 14:31:20|20.37|20.32|20.37|20.32|20.37|20.32|20.36|20.31|5
1731853890000|2024-11-17 14:31:30|20.36|20.31|20.31|20.26|20.36|20.31|20.31|20.26|6
1731853900000|2024-11-17 14:31:40|20.32|20.27|20.36|20.31|20.36|20.31|20.32|20.27|12
1731853910000|2024-11-17 14:31:50|20.35|20.3|20.35|20.3|20.36|20.31|20.35|20.3|11
1731853920000|2024-11-17 14:32:00|20.36|20.31|20.37|20.32|20.38|20.33|20.36|20.31|10
1731853930000|2024-11-17 14:32:10|20.38|20.33|20.44|20.39|20.44|20.39|20.38|20.33|11
1731853940000|2024-11-17 14:32:20|20.43|20.38|20.42|20.37|20.45|20.4|20.42|20.37|12
1731853950000|2024-11-17 14:32:30|20.43|20.38|20.42|20.37|20.43|20.38|20.42|20.37|4
1731853960000|2024-11-17 14:32:40|20.41|20.36|20.4|20.35|20.41|20.36|20.4|20.35|10
1731853970000|2024-11-17 14:32:50|20.39|20.34|20.4|20.35|20.41|20.36|20.39|20.34|8
1731853980000|2024-11-17 14:33:00|20.39|20.34|20.42|20.37|20.43|20.38|20.39|20.34|8
1731853990000|2024-11-17 14:33:10|20.41|20.36|20.38|20.33|20.42|20.37|20.38|20.33|8
1731854000000|2024-11-17 14:33:20|20.37|20.32|20.37|20.32|20.38|20.33|20.36|20.31|7
1731854010000|2024-11-17 14:33:30|20.38|20.33|20.36|20.31|20.38|20.33|20.36|20.31|9
1731854020000|2024-11-17 14:33:40|20.37|20.32|20.36|20.31|20.37|20.32|20.36|20.31|2
1731854030000|2024-11-17 14:33:50|20.37|20.32|20.39|20.34|20.4|20.35|20.37|20.32|7
1731854040000|2024-11-17 14:34:00|20.38|20.33|20.35|20.3|20.38|20.33|20.35|20.3|6
1731854050000|2024-11-17 14:34:10|20.34|20.29|20.34|20.29|20.35|20.3|20.34|20.29|11
1731854060000|2024-11-17 14:34:20|20.35|20.3|20.32|20.27|20.35|20.3|20.32|20.27|6
1731854070000|2024-11-17 14:34:30|20.33|20.28|20.32|20.27|20.33|20.28|20.3|20.25|12
1731854080000|2024-11-17 14:34:40|20.31|20.26|20.29|20.24|20.32|20.27|20.29|20.24|7
1731854090000|2024-11-17 14:34:50|20.28|20.23|20.26|20.21|20.28|20.23|20.26|20.21|7
1731854100000|2024-11-17 14:35:00|20.25|20.2|20.26|20.21|20.26|20.21|20.24|20.19|4
1731854110000|2024-11-17 14:35:10|20.25|20.2|20.24|20.19|20.26|20.21|20.24|20.19|14
1731854120000|2024-11-17 14:35:20|20.23|20.18|20.29|20.24|20.3|20.25|20.23|20.18|11
1731854130000|2024-11-17 14:35:30|20.28|20.23|20.28|20.23|20.28|20.23|20.27|20.22|13
1731854140000|2024-11-17 14:35:40|20.27|20.22|20.28|20.23|20.3|20.25|20.27|20.22|8
1731854150000|2024-11-17 14:35:50|20.29|20.24|20.32|20.27|20.33|20.28|20.28|20.23|9
1731854160000|2024-11-17 14:36:00|20.33|20.28|20.37|20.32|20.38|20.33|20.33|20.28|13
1731854170000|2024-11-17 14:36:10|20.36|20.31|20.35|20.3|20.36|20.31|20.34|20.29|8
1731854180000|2024-11-17 14:36:20|20.34|20.29|20.34|20.29|20.35|20.3|20.34|20.29|3
1731854190000|2024-11-17 14:36:30|20.33|20.28|20.27|20.22|20.33|20.28|20.27|20.22|4
1731854200000|2024-11-17 14:36:40|20.28|20.23|20.28|20.23|20.29|20.24|20.28|20.23|7
1731854210000|2024-11-17 14:36:50|20.29|20.24|20.26|20.21|20.29|20.24|20.26|20.21|4
1731854220000|2024-11-17 14:37:00|20.27|20.22|20.26|20.21|20.27|20.22|20.26|20.21|8
1731854230000|2024-11-17 14:37:10|20.27|20.22|20.27|20.22|20.28|20.23|20.27|20.22|7
1731854240000|2024-11-17 14:37:20|20.28|20.23|20.26|20.21|20.28|20.23|20.26|20.21|9
1731854250000|2024-11-17 14:37:30|20.25|20.2|20.26|20.21|20.26|20.21|20.25|20.2|6
1731854260000|2024-11-17 14:37:40|20.25|20.2|20.26|20.21|20.26|20.21|20.25|20.2|4
1731854270000|2024-11-17 14:37:50|20.25|20.2|20.25|20.2|20.26|20.21|20.25|20.2|5
1731854280000|2024-11-17 14:38:00|20.26|20.21|20.19|20.14|20.26|20.21|20.18|20.13|10
1731854290000|2024-11-17 14:38:10|20.18|20.13|20.19|20.14|20.19|20.14|20.16|20.11|10
1731854300000|2024-11-17 14:38:20|20.2|20.15|20.2|20.15|20.2|20.15|20.19|20.14|7
1731854310000|2024-11-17 14:38:30|20.21|20.16|20.22|20.17|20.24|20.19|20.21|20.16|8
1731854320000|2024-11-17 14:38:40|20.21|20.16|20.21|20.16|20.22|20.17|20.2|20.15|7
1731854330000|2024-11-17 14:38:50|20.22|20.17|20.21|20.16|20.22|20.17|20.21|20.16|2
1731854340000|2024-11-17 14:39:00|20.22|20.17|20.21|20.16|20.22|20.17|20.19|20.14|6
1731854350000|2024-11-17 14:39:10|20.2|20.15|20.21|20.16|20.21|20.16|20.19|20.14|4
1731854360000|2024-11-17 14:39:20|20.22|20.17|20.23|20.18|20.25|20.2|20.22|20.17|8
1731854370000|2024-11-17 14:39:30|20.24|20.19|20.22|20.17|20.25|20.2|20.22|20.17|5
1731854380000|2024-11-17 14:39:40|20.21|20.16|20.2|20.15|20.21|20.16|20.19|20.14|8
1731854390000|2024-11-17 14:39:50|20.21|20.16|20.23|20.18|20.25|20.2|20.21|20.16|9
1731854400000|2024-11-17 14:40:00|20.24|20.19|20.24|20.19|20.27|20.22|20.23|20.18|11
1731854410000|2024-11-17 14:40:10|20.25|20.2|20.25|20.2|20.25|20.2|20.24|20.19|9
1731854420000|2024-11-17 14:40:20|20.24|20.19|20.32|20.27|20.32|20.27|20.24|20.19|9
1731854430000|2024-11-17 14:40:30|20.33|20.28|20.39|20.34|20.39|20.34|20.32|20.27|12
1731854440000|2024-11-17 14:40:40|20.38|20.33|20.33|20.28|20.38|20.33|20.32|20.27|10
1731854450000|2024-11-17 14:40:50|20.32|20.27|20.3|20.25|20.33|20.28|20.29|20.24|9
1731854460000|2024-11-17 14:41:00|20.29|20.24|20.28|20.23|20.3|20.25|20.28|20.23|6
1731854470000|2024-11-17 14:41:10|20.27|20.22|20.29|20.24|20.29|20.24|20.27|20.22|3
1731854480000|2024-11-17 14:41:20|20.3|20.25|20.29|20.24|20.3|20.25|20.28|20.23|10
1731854490000|2024-11-17 14:41:30|20.28|20.23|20.26|20.21|20.28|20.23|20.26|20.21|3
1731854500000|2024-11-17 14:41:40|20.27|20.22|20.29|20.24|20.29|20.24|20.27|20.22|7
1731854510000|2024-11-17 14:41:50|20.28|20.23|20.27|20.22|20.29|20.24|20.27|20.22|6
1731854520000|2024-11-17 14:42:00|20.26|20.21|20.2|20.15|20.26|20.21|20.18|20.13|12
1731854530000|2024-11-17 14:42:10|20.19|20.14|20.19|20.14|20.2|20.15|20.19|20.14|3
1731854540000|2024-11-17 14:42:20|20.2|20.15|20.24|20.19|20.24|20.19|20.2|20.15|7
1731854550000|2024-11-17 14:42:30|20.23|20.18|20.24|20.19|20.24|20.19|20.22|20.17|6
1731854560000|2024-11-17 14:42:40|20.23|20.18|20.22|20.17|20.23|20.18|20.21|20.16|11
1731854570000|2024-11-17 14:42:50|20.21|20.16|20.25|20.2|20.25|20.2|20.21|20.16|5
1731854580000|2024-11-17 14:43:00|20.24|20.19|20.28|20.23|20.28|20.23|20.23|20.18|15
1731854590000|2024-11-17 14:43:10|20.27|20.22|20.29|20.24|20.29|20.24|20.25|20.2|15
1731854600000|2024-11-17 14:43:20|20.3|20.25|20.31|20.26|20.31|20.26|20.29|20.24|8
1731854610000|2024-11-17 14:43:30|20.3|20.25|20.31|20.26|20.32|20.27|20.3|20.25|6
1731854620000|2024-11-17 14:43:40|20.32|20.27|20.33|20.28|20.33|20.28|20.31|20.26|6
1731854630000|2024-11-17 14:43:50|20.32|20.27|20.36|20.31|20.37|20.32|20.32|20.27|12
1731854640000|2024-11-17 14:44:00|20.35|20.3|20.4|20.35|20.4|20.35|20.35|20.3|5
1731854650000|2024-11-17 14:44:10|20.42|20.37|20.43|20.38|20.43|20.38|20.42|20.37|4
1731854660000|2024-11-17 14:44:20|20.44|20.39|20.43|20.38|20.44|20.39|20.43|20.38|2
1731854670000|2024-11-17 14:44:30|20.42|20.37|20.43|20.38|20.43|20.38|20.42|20.37|6
1731854680000|2024-11-17 14:44:40|20.44|20.39|20.43|20.38|20.44|20.39|20.43|20.38|6
1731854690000|2024-11-17 14:44:50|20.44|20.39|20.46|20.41|20.46|20.41|20.44|20.39|3
1731854700000|2024-11-17 14:45:00|20.45|20.4|20.47|20.42|20.47|20.42|20.44|20.39|11
1731854710000|2024-11-17 14:45:10|20.48|20.43|20.48|20.43|20.5|20.45|20.48|20.43|7
1731854720000|2024-11-17 14:45:20|20.47|20.42|20.41|20.36|20.47|20.42|20.41|20.36|13
1731854730000|2024-11-17 14:45:30|20.42|20.37|20.37|20.32|20.42|20.37|20.37|20.32|15
1731854740000|2024-11-17 14:45:40|20.38|20.33|20.38|20.33|20.38|20.33|20.37|20.32|13
1731854750000|2024-11-17 14:45:50|20.39|20.34|20.36|20.31|20.39|20.34|20.35|20.3|14
1731854760000|2024-11-17 14:46:00|20.35|20.3|20.32|20.27|20.36|20.31|20.32|20.27|12
1731854770000|2024-11-17 14:46:10|20.31|20.26|20.3|20.25|20.32|20.27|20.3|20.25|8
1731854780000|2024-11-17 14:46:20|20.29|20.24|20.28|20.23|20.31|20.26|20.28|20.23|10
1731854790000|2024-11-17 14:46:30|20.29|20.24|20.29|20.24|20.31|20.26|20.29|20.24|13
1731854800000|2024-11-17 14:46:40|20.28|20.23|20.29|20.24|20.29|20.24|20.28|20.23|2
1731854810000|2024-11-17 14:46:50|20.3|20.25|20.28|20.23|20.3|20.25|20.28|20.23|9
1731854820000|2024-11-17 14:47:00|20.27|20.22|20.21|20.16|20.27|20.22|20.21|20.16|14
1731854830000|2024-11-17 14:47:10|20.22|20.17|20.22|20.17|20.23|20.18|20.22|20.17|3
1731854840000|2024-11-17 14:47:20|20.23|20.18|20.24|20.19|20.24|20.19|20.22|20.17|10
1731854850000|2024-11-17 14:47:30|20.25|20.2|20.26|20.21|20.28|20.23|20.25|20.2|5
1731854860000|2024-11-17 14:47:40|20.27|20.22|20.24|20.19|20.27|20.22|20.24|20.19|4
1731854870000|2024-11-17 14:47:50|20.23|20.18|20.21|20.16|20.24|20.19|20.2|20.15|7
1731854880000|2024-11-17 14:48:00|20.2|20.15|20.19|20.14|20.21|20.16|20.19|20.14|14
1731854890000|2024-11-17 14:48:10|20.18|20.13|20.2|20.15|20.21|20.16|20.18|20.13|9
1731854900000|2024-11-17 14:48:20|20.21|20.16|20.21|20.16|20.22|20.17|20.21|20.16|15
1731854910000|2024-11-17 14:48:30|20.2|20.15|20.18|20.13|20.21|20.16|20.18|20.13|7
1731854920000|2024-11-17 14:48:40|20.19|20.14|20.2|20.15|20.21|20.16|20.18|20.13|6
1731854930000|2024-11-17 14:48:50|20.21|20.16|20.23|20.18|20.24|20.19|20.2|20.15|7
1731854940000|2024-11-17 14:49:00|20.22|20.17|20.24|20.19|20.25|20.2|20.21|20.16|7
1731854950000|2024-11-17 14:49:10|20.23|20.18|20.29|20.24|20.3|20.25|20.23|20.18|9
1731854960000|2024-11-17 14:49:20|20.28|20.23|20.28|20.23|20.29|20.24|20.27|20.22|5
1731854970000|2024-11-17 14:49:30|20.27|20.22|20.27|20.22|20.27|20.22|20.25|20.2|7
1731854980000|2024-11-17 14:49:40|20.29|20.24|20.35|20.3|20.37|20.32|20.29|20.24|10
1731854990000|2024-11-17 14:49:50|20.34|20.29|20.39|20.34|20.39|20.34|20.32|20.27|7
1731855000000|2024-11-17 14:50:00|20.4|20.35|20.4|20.35|20.43|20.38|20.4|20.35|8
1731855010000|2024-11-17 14:50:10|20.41|20.36|20.41|20.36|20.42|20.37|20.41|20.36|9
1731855020000|2024-11-17 14:50:20|20.4|20.35|20.38|20.33|20.4|20.35|20.38|20.33|5
1731855030000|2024-11-17 14:50:30|20.37|20.32|20.38|20.33|20.38|20.33|20.36|20.31|6
1731855040000|2024-11-17 14:50:40|20.37|20.32|20.38|20.33|20.38|20.33|20.36|20.31|10
1731855050000|2024-11-17 14:50:50|20.37|20.32|20.31|20.26|20.37|20.32|20.3|20.25|15
1731855060000|2024-11-17 14:51:00|20.32|20.27|20.34|20.29|20.34|20.29|20.31|20.26|7
1731855070000|2024-11-17 14:51:10|20.33|20.28|20.34|20.29|20.34|20.29|20.3|20.25|12
1731855080000|2024-11-17 14:51:20|20.35|20.3|20.45|20.4|20.45|20.4|20.35|20.3|5
1731855090000|2024-11-17 14:51:30|20.46|20.41|20.48|20.43|20.5|20.45|20.44|20.39|11
1731855100000|2024-11-17 14:51:40|20.47|20.42|20.49|20.44|20.49|20.44|20.46|20.41|6
1731855110000|2024-11-17 14:51:50|20.48|20.43|20.5|20.45|20.5|20.45|20.48|20.43|3
1731855120000|2024-11-17 14:52:00|20.49|20.44|20.48|20.43|20.49|20.44|20.48|20.43|2
1731855130000|2024-11-17 14:52:10|20.49|20.44|20.5|20.45|20.5|20.45|20.48|20.43|4
1731855140000|2024-11-17 14:52:20|20.51|20.46|20.59|20.54|20.6|20.55|20.51|20.46|20
1731855150000|2024-11-17 14:52:30|20.6|20.55|20.67|20.62|20.67|20.62|20.59|20.54|16
1731855160000|2024-11-17 14:52:40|20.66|20.61|20.59|20.54|20.67|20.62|20.59|20.54|14
1731855170000|2024-11-17 14:52:50|20.6|20.55|20.61|20.56|20.63|20.58|20.59|20.54|10
1731855180000|2024-11-17 14:53:00|20.6|20.55|20.64|20.59|20.64|20.59|20.6|20.55|7
1731855190000|2024-11-17 14:53:10|20.65|20.6|20.65|20.6|20.66|20.61|20.63|20.58|7
1731855200000|2024-11-17 14:53:20|20.64|20.59|20.63|20.58|20.64|20.59|20.62|20.57|4
1731855210000|2024-11-17 14:53:30|20.64|20.59|20.61|20.56|20.64|20.59|20.59|20.54|8
1731855220000|2024-11-17 14:53:40|20.6|20.55|20.63|20.58|20.63|20.58|20.59|20.54|8
1731855230000|2024-11-17 14:53:50|20.62|20.57|20.62|20.57|20.63|20.58|20.61|20.56|5
1731855240000|2024-11-17 14:54:00|20.61|20.56|20.6|20.55|20.61|20.56|20.56|20.51|8
1731855250000|2024-11-17 14:54:10|20.61|20.56|20.6|20.55|20.61|20.56|20.59|20.54|10
1731855260000|2024-11-17 14:54:20|20.62|20.57|20.6|20.55|20.62|20.57|20.6|20.55|9
1731855270000|2024-11-17 14:54:30|20.61|20.56|20.61|20.56|20.63|20.58|20.61|20.56|7
1731855280000|2024-11-17 14:54:40|20.6|20.55|20.57|20.52|20.61|20.56|20.57|20.52|8
1731855290000|2024-11-17 14:54:50|20.58|20.53|20.56|20.51|20.58|20.53|20.56|20.51|3
1731855300000|2024-11-17 14:55:00|20.55|20.5|20.52|20.47|20.55|20.5|20.52|20.47|12
1731855310000|2024-11-17 14:55:10|20.51|20.46|20.51|20.46|20.51|20.46|20.49|20.44|5
1731855320000|2024-11-17 14:55:20|20.52|20.47|20.51|20.46|20.53|20.48|20.51|20.46|8
1731855330000|2024-11-17 14:55:30|20.52|20.47|20.56|20.51|20.58|20.53|20.52|20.47|8
1731855340000|2024-11-17 14:55:40|20.57|20.52|20.55|20.5|20.57|20.52|20.55|20.5|5
1731855350000|2024-11-17 14:55:50|20.54|20.49|20.52|20.47|20.54|20.49|20.52|20.47|3
1731855360000|2024-11-17 14:56:00|20.51|20.46|20.5|20.45|20.51|20.46|20.5|20.45|6
1731855370000|2024-11-17 14:56:10|20.51|20.46|20.46|20.41|20.51|20.46|20.45|20.4|16
1731855380000|2024-11-17 14:56:20|20.45|20.4|20.44|20.39|20.46|20.41|20.42|20.37|12
1731855390000|2024-11-17 14:56:30|20.43|20.38|20.39|20.34|20.43|20.38|20.39|20.34|9
1731855400000|2024-11-17 14:56:40|20.4|20.35|20.4|20.35|20.41|20.36|20.38|20.33|7
1731855410000|2024-11-17 14:56:50|20.39|20.34|20.38|20.33|20.39|20.34|20.37|20.32|8
1731855420000|2024-11-17 14:57:00|20.39|20.34|20.37|20.32|20.39|20.34|20.37|20.32|7
1731855430000|2024-11-17 14:57:10|20.36|20.31|20.39|20.34|20.4|20.35|20.36|20.31|12
1731855440000|2024-11-17 14:57:20|20.38|20.33|20.37|20.32|20.39|20.34|20.37|20.32|8
1731855450000|2024-11-17 14:57:30|20.38|20.33|20.33|20.28|20.38|20.33|20.33|20.28|13
1731855460000|2024-11-17 14:57:40|20.32|20.27|20.29|20.24|20.33|20.28|20.28|20.23|7
1731855470000|2024-11-17 14:57:50|20.3|20.25|20.31|20.26|20.32|20.27|20.29|20.24|15
1731855480000|2024-11-17 14:58:00|20.32|20.27|20.29|20.24|20.32|20.27|20.29|20.24|12
1731855490000|2024-11-17 14:58:10|20.3|20.25|20.31|20.26|20.31|20.26|20.29|20.24|8
1731855500000|2024-11-17 14:58:20|20.3|20.25|20.32|20.27|20.32|20.27|20.3|20.25|3
1731855510000|2024-11-17 14:58:30|20.31|20.26|20.32|20.27|20.32|20.27|20.31|20.26|4
1731855520000|2024-11-17 14:58:40|20.31|20.26|20.3|20.25|20.31|20.26|20.3|20.25|6
1731855530000|2024-11-17 14:58:50|20.31|20.26|20.33|20.28|20.34|20.29|20.31|20.26|5
1731855540000|2024-11-17 14:59:00|20.32|20.27|20.36|20.31|20.36|20.31|20.32|20.27|6
1731855550000|2024-11-17 14:59:10|20.37|20.32|20.33|20.28|20.37|20.32|20.33|20.28|9
1731855560000|2024-11-17 14:59:20|20.34|20.29|20.33|20.28|20.34|20.29|20.32|20.27|6
1731855570000|2024-11-17 14:59:30|20.34|20.29|20.31|20.26|20.34|20.29|20.31|20.26|6
1731855580000|2024-11-17 14:59:40|20.3|20.25|20.3|20.25|20.31|20.26|20.29|20.24|7
1731855590000|2024-11-17 14:59:50|20.31|20.26|20.33|20.28|20.33|20.28|20.3|20.25|9
1731855600000|2024-11-17 15:00:00|20.34|20.29|20.32|20.27|20.35|20.3|20.31|20.26|7
1731855610000|2024-11-17 15:00:10|20.33|20.28|20.35|20.3|20.37|20.32|20.33|20.28|8
1731855620000|2024-11-17 15:00:20|20.36|20.31|20.39|20.34|20.39|20.34|20.34|20.29|8
1731855630000|2024-11-17 15:00:30|20.38|20.33|20.34|20.29|20.39|20.34|20.34|20.29|13
1731855640000|2024-11-17 15:00:40|20.35|20.3|20.34|20.29|20.36|20.31|20.34|20.29|6
1731855650000|2024-11-17 15:00:50|20.33|20.28|20.31|20.26|20.33|20.28|20.31|20.26|3
1731855660000|2024-11-17 15:01:00|20.32|20.27|20.32|20.27|20.32|20.27|20.3|20.25|5
1731855670000|2024-11-17 15:01:10|20.33|20.28|20.33|20.28|20.34|20.29|20.33|20.28|7
1731855680000|2024-11-17 15:01:20|20.32|20.27|20.31|20.26|20.32|20.27|20.31|20.26|10
1731855690000|2024-11-17 15:01:30|20.3|20.25|20.26|20.21|20.3|20.25|20.26|20.21|4
1731855700000|2024-11-17 15:01:40|20.25|20.2|20.21|20.16|20.25|20.2|20.2|20.15|7
1731855710000|2024-11-17 15:01:50|20.2|20.15|20.17|20.12|20.21|20.16|20.16|20.11|8
1731855720000|2024-11-17 15:02:00|20.18|20.13|20.18|20.13|20.19|20.14|20.17|20.12|7
1731855730000|2024-11-17 15:02:10|20.17|20.12|20.18|20.13|20.19|20.14|20.17|20.12|10
1731855740000|2024-11-17 15:02:20|20.17|20.12|20.17|20.12|20.18|20.13|20.17|20.12|7
1731855750000|2024-11-17 15:02:30|20.16|20.11|20.14|20.09|20.17|20.12|20.14|20.09|9
1731855760000|2024-11-17 15:02:40|20.13|20.08|20.14|20.09|20.14|20.09|20.13|20.08|8
1731855770000|2024-11-17 15:02:50|20.15|20.1|20.14|20.09|20.15|20.1|20.13|20.08|10
1731855780000|2024-11-17 15:03:00|20.13|20.08|20.11|20.06|20.13|20.08|20.11|20.06|5
1731855790000|2024-11-17 15:03:10|20.1|20.05|20.09|20.04|20.11|20.06|20.08|20.03|17
1731855800000|2024-11-17 15:03:20|20.08|20.03|20.08|20.03|20.09|20.04|20.08|20.03|3
1731855810000|2024-11-17 15:03:30|20.07|20.02|20.08|20.03|20.09|20.04|20.07|20.02|4
1731855820000|2024-11-17 15:03:40|20.07|20.02|20.01|19.96|20.07|20.02|19.98|19.93|13
1731855830000|2024-11-17 15:03:50|20|19.95|19.96|19.91|20|19.95|19.96|19.91|12
1731855840000|2024-11-17 15:04:00|19.97|19.92|20.03|19.98|20.03|19.98|19.97|19.92|11
1731855850000|2024-11-17 15:04:10|20.02|19.97|20|19.95|20.02|19.97|20|19.95|13
1731855860000|2024-11-17 15:04:20|19.99|19.94|20.06|20.01|20.07|20.02|19.99|19.94|11
1731855870000|2024-11-17 15:04:30|20.05|20|20.03|19.98|20.05|20|20.03|19.98|7
1731855880000|2024-11-17 15:04:40|20.04|19.99|20.04|19.99|20.04|19.99|20.03|19.98|9
1731855890000|2024-11-17 15:04:50|20.03|19.98|20.03|19.98|20.04|19.99|20.03|19.98|9
1731855900000|2024-11-17 15:05:00|20.04|19.99|20.03|19.98|20.09|20.04|20.03|19.98|16
1731855910000|2024-11-17 15:05:10|20.02|19.97|20.02|19.97|20.02|19.97|20|19.95|5
1731855920000|2024-11-17 15:05:20|20.03|19.98|20.03|19.98|20.04|19.99|20.02|19.97|5
1731855930000|2024-11-17 15:05:30|20.02|19.97|19.98|19.93|20.02|19.97|19.95|19.9|12
1731855940000|2024-11-17 15:05:40|19.97|19.92|19.96|19.91|19.98|19.93|19.96|19.91|4
1731855950000|2024-11-17 15:05:50|19.95|19.9|19.95|19.9|19.95|19.9|19.94|19.89|3
1731855960000|2024-11-17 15:06:00|19.94|19.89|19.94|19.89|19.96|19.91|19.94|19.89|7
1731855970000|2024-11-17 15:06:10|19.95|19.9|19.97|19.92|19.97|19.92|19.94|19.89|5
1731855980000|2024-11-17 15:06:20|19.98|19.93|19.97|19.92|19.99|19.94|19.96|19.91|6
1731855990000|2024-11-17 15:06:30|19.98|19.93|19.99|19.94|20|19.95|19.98|19.93|6
1731856000000|2024-11-17 15:06:40|19.98|19.93|20.05|20|20.05|20|19.98|19.93|14
1731856010000|2024-11-17 15:06:50|20.04|19.99|20.05|20|20.05|20|20.03|19.98|4
1731856020000|2024-11-17 15:07:00|20.06|20.01|20.05|20|20.06|20.01|20.03|19.98|8
1731856030000|2024-11-17 15:07:10|20.06|20.01|20.03|19.98|20.07|20.02|20.03|19.98|8
1731856040000|2024-11-17 15:07:20|20.04|19.99|20.06|20.01|20.06|20.01|20.04|19.99|3
1731856050000|2024-11-17 15:07:30|20.05|20|20.05|20|20.05|20|20.05|20|1
1731856060000|2024-11-17 15:07:40|20.04|19.99|20.04|19.99|20.05|20|20.03|19.98|7
1731856070000|2024-11-17 15:07:50|20.03|19.98|20.08|20.03|20.08|20.03|20.03|19.98|6
1731856080000|2024-11-17 15:08:00|20.09|20.04|20.09|20.04|20.1|20.05|20.08|20.03|9
1731856090000|2024-11-17 15:08:10|20.1|20.05|20.09|20.04|20.1|20.05|20.09|20.04|4
1731856100000|2024-11-17 15:08:20|20.08|20.03|20.05|20|20.08|20.03|20.04|19.99|8
1731856110000|2024-11-17 15:08:30|20.04|19.99|20.05|20|20.06|20.01|20.03|19.98|14
1731856120000|2024-11-17 15:08:40|20.06|20.01|20.06|20.01|20.06|20.01|20.05|20|3
1731856130000|2024-11-17 15:08:50|20.07|20.02|20.07|20.02|20.08|20.03|20.06|20.01|7
1731856140000|2024-11-17 15:09:00|20.06|20.01|20.1|20.05|20.11|20.06|20.06|20.01|11
1731856150000|2024-11-17 15:09:10|20.09|20.04|20.09|20.04|20.1|20.05|20.08|20.03|5
1731856160000|2024-11-17 15:09:20|20.1|20.05|20.11|20.06|20.12|20.07|20.08|20.03|12
1731856170000|2024-11-17 15:09:30|20.12|20.07|20.12|20.07|20.12|20.07|20.11|20.06|3
1731856180000|2024-11-17 15:09:40|20.11|20.06|20.12|20.07|20.13|20.08|20.11|20.06|6
1731856190000|2024-11-17 15:09:50|20.11|20.06|20.09|20.04|20.11|20.06|20.08|20.03|6
1731856200000|2024-11-17 15:10:00|20.1|20.05|20.12|20.07|20.12|20.07|20.1|20.05|3
1731856210000|2024-11-17 15:10:10|20.13|20.08|20.15|20.1|20.17|20.12|20.13|20.08|11
1731856220000|2024-11-17 15:10:20|20.16|20.11|20.16|20.11|20.18|20.13|20.16|20.11|13
1731856230000|2024-11-17 15:10:30|20.17|20.12|20.18|20.13|20.18|20.13|20.16|20.11|10
1731856240000|2024-11-17 15:10:40|20.17|20.12|20.14|20.09|20.17|20.12|20.14|20.09|10
1731856250000|2024-11-17 15:10:50|20.15|20.1|20.15|20.1|20.16|20.11|20.14|20.09|11
1731856260000|2024-11-17 15:11:00|20.16|20.11|20.14|20.09|20.16|20.11|20.14|20.09|5
1731856270000|2024-11-17 15:11:10|20.15|20.1|20.18|20.13|20.18|20.13|20.14|20.09|6
1731856280000|2024-11-17 15:11:20|20.17|20.12|20.19|20.14|20.19|20.14|20.17|20.12|5
1731856290000|2024-11-17 15:11:30|20.2|20.15|20.21|20.16|20.22|20.17|20.2|20.15|4
1731856300000|2024-11-17 15:11:40|20.22|20.17|20.21|20.16|20.22|20.17|20.21|20.16|6
1731856310000|2024-11-17 15:11:50|20.2|20.15|20.2|20.15|20.21|20.16|20.2|20.15|3
1731856320000|2024-11-17 15:12:00|20.21|20.16|20.19|20.14|20.22|20.17|20.19|20.14|9
1731856330000|2024-11-17 15:12:10|20.18|20.13|20.16|20.11|20.18|20.13|20.15|20.1|11
1731856340000|2024-11-17 15:12:20|20.15|20.1|20.15|20.1|20.16|20.11|20.15|20.1|7
1731856350000|2024-11-17 15:12:30|20.14|20.09|20.1|20.05|20.14|20.09|20.09|20.04|11
1731856360000|2024-11-17 15:12:40|20.11|20.06|20.11|20.06|20.11|20.06|20.1|20.05|3
1731856370000|2024-11-17 15:12:50|20.1|20.05|20.11|20.06|20.11|20.06|20.1|20.05|6
1731856380000|2024-11-17 15:13:00|20.1|20.05|20.06|20.01|20.1|20.05|20.06|20.01|7
1731856390000|2024-11-17 15:13:10|20.07|20.02|20.08|20.03|20.09|20.04|20.06|20.01|10
1731856400000|2024-11-17 15:13:20|20.07|20.02|20.05|20|20.08|20.03|20.05|20|11
1731856410000|2024-11-17 15:13:30|20.06|20.01|20.06|20.01|20.06|20.01|20.05|20|5
1731856420000|2024-11-17 15:13:40|20.05|20|20.03|19.98|20.05|20|20.03|19.98|5
1731856430000|2024-11-17 15:13:50|20.04|19.99|20.06|20.01|20.06|20.01|20.04|19.99|5
1731856440000|2024-11-17 15:14:00|20.07|20.02|20.06|20.01|20.09|20.04|20.06|20.01|6
1731856450000|2024-11-17 15:14:10|20.07|20.02|20.08|20.03|20.09|20.04|20.06|20.01|8
1731856460000|2024-11-17 15:14:20|20.09|20.04|20.09|20.04|20.09|20.04|20.08|20.03|9
1731856470000|2024-11-17 15:14:30|20.1|20.05|20.1|20.05|20.12|20.07|20.09|20.04|9
1731856480000|2024-11-17 15:14:40|20.09|20.04|20.08|20.03|20.09|20.04|20.08|20.03|2
1731856490000|2024-11-17 15:14:50|20.09|20.04|20.08|20.03|20.1|20.05|20.08|20.03|10
1731856500000|2024-11-17 15:15:00|20.09|20.04|20.15|20.1|20.15|20.1|20.09|20.04|9
1731856510000|2024-11-17 15:15:10|20.16|20.11|20.19|20.14|20.19|20.14|20.15|20.1|8
1731856520000|2024-11-17 15:15:20|20.2|20.15|20.19|20.14|20.2|20.15|20.18|20.13|4
1731856530000|2024-11-17 15:15:30|20.18|20.13|20.2|20.15|20.2|20.15|20.17|20.12|11
1731856540000|2024-11-17 15:15:40|20.19|20.14|20.19|20.14|20.2|20.15|20.19|20.14|3
1731856550000|2024-11-17 15:15:50|20.2|20.15|20.21|20.16|20.22|20.17|20.19|20.14|8
1731856560000|2024-11-17 15:16:00|20.2|20.15|20.22|20.17|20.22|20.17|20.2|20.15|3
1731856570000|2024-11-17 15:16:10|20.21|20.16|20.14|20.09|20.21|20.16|20.13|20.08|9
1731856580000|2024-11-17 15:16:20|20.13|20.08|20.13|20.08|20.13|20.08|20.13|20.08|1
1731856600000|2024-11-17 15:16:40|20.12|20.07|20.09|20.04|20.12|20.07|20.09|20.04|3
1731856610000|2024-11-17 15:16:50|20.08|20.03|20.05|20|20.09|20.04|20.04|19.99|8
1731856620000|2024-11-17 15:17:00|20.06|20.01|20.08|20.03|20.09|20.04|20.06|20.01|11
1731856630000|2024-11-17 15:17:10|20.09|20.04|20.08|20.03|20.09|20.04|20.08|20.03|8
1731856640000|2024-11-17 15:17:20|20.09|20.04|20.08|20.03|20.09|20.04|20.08|20.03|4
1731856660000|2024-11-17 15:17:40|20.09|20.04|20.05|20|20.09|20.04|20.05|20|6
1731856670000|2024-11-17 15:17:50|20.04|19.99|20.04|19.99|20.05|20|20.04|19.99|3
1731856680000|2024-11-17 15:18:00|20.05|20|20|19.95|20.05|20|20|19.95|12
1731856690000|2024-11-17 15:18:10|20.01|19.96|19.99|19.94|20.02|19.97|19.99|19.94|10
1731856700000|2024-11-17 15:18:20|19.98|19.93|19.99|19.94|19.99|19.94|19.96|19.91|9
1731856710000|2024-11-17 15:18:30|20|19.95|19.95|19.9|20|19.95|19.94|19.89|13
1731856720000|2024-11-17 15:18:40|19.96|19.91|19.98|19.93|19.99|19.94|19.95|19.9|9
1731856730000|2024-11-17 15:18:50|19.99|19.94|19.97|19.92|19.99|19.94|19.96|19.91|5
1731856740000|2024-11-17 15:19:00|19.96|19.91|19.97|19.92|19.97|19.92|19.96|19.91|6
1731856750000|2024-11-17 15:19:10|19.96|19.91|19.99|19.94|20|19.95|19.96|19.91|8
1731856760000|2024-11-17 15:19:20|19.98|19.93|19.98|19.93|19.99|19.94|19.97|19.92|5
1731856770000|2024-11-17 15:19:30|19.97|19.92|19.98|19.93|19.98|19.93|19.97|19.92|6
1731856780000|2024-11-17 15:19:40|19.99|19.94|20.01|19.96|20.01|19.96|19.99|19.94|3
1731856790000|2024-11-17 15:19:50|20|19.95|20.01|19.96|20.01|19.96|20|19.95|2
1731856800000|2024-11-17 15:20:00|20|19.95|20|19.95|20.01|19.96|20|19.95|3
1731856810000|2024-11-17 15:20:10|20.01|19.96|20.01|19.96|20.01|19.96|20|19.95|7
1731856820000|2024-11-17 15:20:20|20|19.95|20|19.95|20.01|19.96|20|19.95|5
1731856830000|2024-11-17 15:20:30|19.99|19.94|19.99|19.94|20|19.95|19.98|19.93|7
1731856840000|2024-11-17 15:20:40|19.98|19.93|20.02|19.97|20.02|19.97|19.96|19.91|11
1731856850000|2024-11-17 15:20:50|20.05|20|20.05|20|20.06|20.01|20.05|20|3
1731856860000|2024-11-17 15:21:00|20.06|20.01|20.03|19.98|20.07|20.02|20.02|19.97|8
1731856870000|2024-11-17 15:21:10|20.04|19.99|20.03|19.98|20.04|19.99|20.03|19.98|10
1731856880000|2024-11-17 15:21:20|20.04|19.99|20.04|19.99|20.05|20|20.03|19.98|7
1731856890000|2024-11-17 15:21:30|20.03|19.98|20.03|19.98|20.03|19.98|20.03|19.98|1
1731856900000|2024-11-17 15:21:40|20.02|19.97|20.04|19.99|20.05|20|20.02|19.97|6
1731856910000|2024-11-17 15:21:50|20.03|19.98|20.03|19.98|20.03|19.98|20.02|19.97|3
1731856920000|2024-11-17 15:22:00|20.02|19.97|20.02|19.97|20.02|19.97|20|19.95|5
1731856930000|2024-11-17 15:22:10|20.01|19.96|19.99|19.94|20.01|19.96|19.97|19.92|8
1731856940000|2024-11-17 15:22:20|19.98|19.93|19.99|19.94|19.99|19.94|19.97|19.92|4
1731856950000|2024-11-17 15:22:30|20|19.95|20|19.95|20.01|19.96|19.99|19.94|5
1731856960000|2024-11-17 15:22:40|19.99|19.94|19.97|19.92|19.99|19.94|19.97|19.92|3
1731856970000|2024-11-17 15:22:50|19.98|19.93|19.95|19.9|19.98|19.93|19.95|19.9|4
1731856980000|2024-11-17 15:23:00|19.94|19.89|19.96|19.91|19.96|19.91|19.94|19.89|5
1731856990000|2024-11-17 15:23:10|19.97|19.92|19.95|19.9|19.97|19.92|19.94|19.89|5
1731857000000|2024-11-17 15:23:20|19.94|19.89|19.94|19.89|19.94|19.89|19.94|19.89|1
1731857010000|2024-11-17 15:23:30|19.93|19.88|19.91|19.86|19.94|19.89|19.91|19.86|6
1731857020000|2024-11-17 15:23:40|19.92|19.87|19.91|19.86|19.92|19.87|19.9|19.85|6
1731857030000|2024-11-17 15:23:50|19.9|19.85|19.89|19.84|19.91|19.86|19.87|19.82|12
1731857040000|2024-11-17 15:24:00|19.88|19.83|19.89|19.84|19.89|19.84|19.87|19.82|12
1731857050000|2024-11-17 15:24:10|19.88|19.83|19.88|19.83|19.89|19.84|19.87|19.82|7
1731857060000|2024-11-17 15:24:20|19.89|19.84|19.89|19.84|19.9|19.85|19.88|19.83|11
1731857070000|2024-11-17 15:24:30|19.9|19.85|19.93|19.88|19.93|19.88|19.88|19.83|12
1731857080000|2024-11-17 15:24:40|19.94|19.89|19.93|19.88|19.94|19.89|19.92|19.87|8
1731857090000|2024-11-17 15:24:50|19.92|19.87|19.93|19.88|19.94|19.89|19.92|19.87|12
1731857100000|2024-11-17 15:25:00|19.91|19.86|19.91|19.86|19.91|19.86|19.9|19.85|7
1731857110000|2024-11-17 15:25:10|19.9|19.85|19.87|19.82|19.91|19.86|19.86|19.81|12
1731857120000|2024-11-17 15:25:20|19.88|19.83|19.87|19.82|19.88|19.83|19.87|19.82|2
1731857130000|2024-11-17 15:25:30|19.86|19.81|19.85|19.8|19.86|19.81|19.85|19.8|4
1731857140000|2024-11-17 15:25:40|19.86|19.81|19.86|19.81|19.86|19.81|19.84|19.79|9
1731857150000|2024-11-17 15:25:50|19.84|19.79|19.79|19.74|19.84|19.79|19.78|19.73|11
1731857160000|2024-11-17 15:26:00|19.78|19.73|19.79|19.74|19.79|19.74|19.78|19.73|2
1731857170000|2024-11-17 15:26:10|19.8|19.75|19.83|19.78|19.83|19.78|19.8|19.75|4
1731857180000|2024-11-17 15:26:20|19.82|19.77|19.82|19.77|19.83|19.78|19.82|19.77|7
1731857190000|2024-11-17 15:26:30|19.81|19.76|19.8|19.75|19.81|19.76|19.79|19.74|4
1731857200000|2024-11-17 15:26:40|19.79|19.74|19.8|19.75|19.8|19.75|19.79|19.74|2
1731857210000|2024-11-17 15:26:50|19.81|19.76|19.82|19.77|19.82|19.77|19.81|19.76|4
1731857220000|2024-11-17 15:27:00|19.81|19.76|19.82|19.77|19.82|19.77|19.81|19.76|6
1731857230000|2024-11-17 15:27:10|19.83|19.78|19.86|19.81|19.86|19.81|19.83|19.78|8
1731857240000|2024-11-17 15:27:20|19.85|19.8|19.86|19.81|19.86|19.81|19.85|19.8|6
1731857250000|2024-11-17 15:27:30|19.87|19.82|19.88|19.83|19.89|19.84|19.87|19.82|4
1731857260000|2024-11-17 15:27:40|19.89|19.84|19.85|19.8|19.89|19.84|19.84|19.79|7
1731857270000|2024-11-17 15:27:50|19.86|19.81|19.89|19.84|19.89|19.84|19.86|19.81|8
1731857280000|2024-11-17 15:28:00|19.88|19.83|19.89|19.84|19.9|19.85|19.88|19.83|8
1731857290000|2024-11-17 15:28:10|19.88|19.83|19.84|19.79|19.88|19.83|19.84|19.79|7
1731857300000|2024-11-17 15:28:20|19.83|19.78|19.83|19.78|19.83|19.78|19.83|19.78|1
1731857310000|2024-11-17 15:28:30|19.82|19.77|19.8|19.75|19.82|19.77|19.78|19.73|10
1731857320000|2024-11-17 15:28:40|19.79|19.74|19.82|19.77|19.82|19.77|19.79|19.74|4
1731857330000|2024-11-17 15:28:50|19.81|19.76|19.81|19.76|19.82|19.77|19.81|19.76|3
1731857350000|2024-11-17 15:29:10|19.8|19.75|19.78|19.73|19.8|19.75|19.78|19.73|5
1731857360000|2024-11-17 15:29:20|19.79|19.74|19.77|19.72|19.79|19.74|19.77|19.72|3
1731857370000|2024-11-17 15:29:30|19.76|19.71|19.76|19.71|19.77|19.72|19.76|19.71|3
1731857380000|2024-11-17 15:29:40|19.77|19.72|19.76|19.71|19.77|19.72|19.76|19.71|2
1731857390000|2024-11-17 15:29:50|19.77|19.72|19.78|19.73|19.78|19.73|19.77|19.72|2
1731857400000|2024-11-17 15:30:00|19.79|19.74|19.78|19.73|19.79|19.74|19.77|19.72|12
1731857410000|2024-11-17 15:30:10|19.77|19.72|19.77|19.72|19.78|19.73|19.77|19.72|3
1731857420000|2024-11-17 15:30:20|19.78|19.73|19.74|19.69|19.78|19.73|19.74|19.69|5
1731857430000|2024-11-17 15:30:30|19.75|19.7|19.74|19.69|19.76|19.71|19.74|19.69|8
1731857440000|2024-11-17 15:30:40|19.75|19.7|19.76|19.71|19.76|19.71|19.75|19.7|4
1731857450000|2024-11-17 15:30:50|19.75|19.7|19.75|19.7|19.76|19.71|19.74|19.69|7
1731857460000|2024-11-17 15:31:00|19.76|19.71|19.81|19.76|19.81|19.76|19.75|19.7|8
1731857470000|2024-11-17 15:31:10|19.8|19.75|19.79|19.74|19.81|19.76|19.79|19.74|4
1731857480000|2024-11-17 15:31:20|19.78|19.73|19.75|19.7|19.78|19.73|19.74|19.69|6
1731857490000|2024-11-17 15:31:30|19.74|19.69|19.71|19.66|19.76|19.71|19.71|19.66|9
1731857500000|2024-11-17 15:31:40|19.7|19.65|19.71|19.66|19.72|19.67|19.7|19.65|6
1731857510000|2024-11-17 15:31:50|19.69|19.64|19.68|19.63|19.7|19.65|19.68|19.63|4
1731857520000|2024-11-17 15:32:00|19.69|19.64|19.67|19.62|19.69|19.64|19.67|19.62|11
1731857530000|2024-11-17 15:32:10|19.68|19.63|19.66|19.61|19.69|19.64|19.65|19.6|15
1731857540000|2024-11-17 15:32:20|19.65|19.6|19.71|19.66|19.71|19.66|19.65|19.6|11
1731857550000|2024-11-17 15:32:30|19.7|19.65|19.72|19.67|19.72|19.67|19.7|19.65|9
1731857560000|2024-11-17 15:32:40|19.71|19.66|19.76|19.71|19.76|19.71|19.71|19.66|6
1731857570000|2024-11-17 15:32:50|19.77|19.72|19.77|19.72|19.77|19.72|19.74|19.69|13
1731857580000|2024-11-17 15:33:00|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|4
1731857590000|2024-11-17 15:33:10|19.76|19.71|19.74|19.69|19.76|19.71|19.73|19.68|6
1731857600000|2024-11-17 15:33:20|19.75|19.7|19.75|19.7|19.76|19.71|19.74|19.69|7
1731857610000|2024-11-17 15:33:30|19.74|19.69|19.7|19.65|19.74|19.69|19.69|19.64|11
1731857620000|2024-11-17 15:33:40|19.71|19.66|19.7|19.65|19.71|19.66|19.69|19.64|6
1731857630000|2024-11-17 15:33:50|19.69|19.64|19.71|19.66|19.71|19.66|19.69|19.64|3
1731857640000|2024-11-17 15:34:00|19.72|19.67|19.69|19.64|19.72|19.67|19.69|19.64|8
1731857650000|2024-11-17 15:34:10|19.7|19.65|19.68|19.63|19.7|19.65|19.67|19.62|15
1731857660000|2024-11-17 15:34:20|19.67|19.62|19.66|19.61|19.68|19.63|19.66|19.61|10
1731857670000|2024-11-17 15:34:30|19.67|19.62|19.66|19.61|19.67|19.62|19.66|19.61|6
1731857680000|2024-11-17 15:34:40|19.65|19.6|19.64|19.59|19.65|19.6|19.64|19.59|6
1731857690000|2024-11-17 15:34:50|19.65|19.6|19.63|19.58|19.65|19.6|19.63|19.58|6
1731857700000|2024-11-17 15:35:00|19.62|19.57|19.58|19.53|19.62|19.57|19.58|19.53|6
1731857710000|2024-11-17 15:35:10|19.57|19.52|19.56|19.51|19.57|19.52|19.56|19.51|12
1731857720000|2024-11-17 15:35:20|19.55|19.5|19.54|19.49|19.55|19.5|19.53|19.48|6
1731857730000|2024-11-17 15:35:30|19.53|19.48|19.54|19.49|19.55|19.5|19.53|19.48|18
1731857740000|2024-11-17 15:35:40|19.55|19.5|19.55|19.5|19.55|19.5|19.54|19.49|13
1731857750000|2024-11-17 15:35:50|19.54|19.49|19.55|19.5|19.56|19.51|19.54|19.49|14
1731857760000|2024-11-17 15:36:00|19.54|19.49|19.54|19.49|19.54|19.49|19.52|19.47|6
1731857770000|2024-11-17 15:36:10|19.53|19.48|19.53|19.48|19.54|19.49|19.53|19.48|9
1731857780000|2024-11-17 15:36:20|19.54|19.49|19.54|19.49|19.54|19.49|19.54|19.49|1
1731857790000|2024-11-17 15:36:30|19.55|19.5|19.57|19.52|19.57|19.52|19.54|19.49|12
1731857800000|2024-11-17 15:36:40|19.56|19.51|19.61|19.56|19.61|19.56|19.55|19.5|10
1731857810000|2024-11-17 15:36:50|19.6|19.55|19.58|19.53|19.61|19.56|19.56|19.51|11
1731857820000|2024-11-17 15:37:00|19.57|19.52|19.57|19.52|19.57|19.52|19.56|19.51|3
1731857830000|2024-11-17 15:37:10|19.58|19.53|19.62|19.57|19.62|19.57|19.57|19.52|9
1731857840000|2024-11-17 15:37:20|19.61|19.56|19.61|19.56|19.61|19.56|19.6|19.55|3
1731857850000|2024-11-17 15:37:30|19.62|19.57|19.57|19.52|19.62|19.57|19.57|19.52|12
1731857860000|2024-11-17 15:37:40|19.58|19.53|19.56|19.51|19.59|19.54|19.56|19.51|7
1731857870000|2024-11-17 15:37:50|19.55|19.5|19.55|19.5|19.55|19.5|19.55|19.5|1
1731857880000|2024-11-17 15:38:00|19.56|19.51|19.57|19.52|19.57|19.52|19.55|19.5|6
1731857890000|2024-11-17 15:38:10|19.58|19.53|19.58|19.53|19.59|19.54|19.58|19.53|3
1731857900000|2024-11-17 15:38:20|19.59|19.54|19.6|19.55|19.61|19.56|19.58|19.53|18
1731857910000|2024-11-17 15:38:30|19.59|19.54|19.6|19.55|19.6|19.55|19.58|19.53|6
1731857920000|2024-11-17 15:38:40|19.61|19.56|19.59|19.54|19.61|19.56|19.59|19.54|7
1731857930000|2024-11-17 15:38:50|19.58|19.53|19.54|19.49|19.58|19.53|19.54|19.49|7
1731857940000|2024-11-17 15:39:00|19.53|19.48|19.56|19.51|19.57|19.52|19.52|19.47|10
1731857950000|2024-11-17 15:39:10|19.55|19.5|19.55|19.5|19.56|19.51|19.53|19.48|9
1731857960000|2024-11-17 15:39:20|19.54|19.49|19.5|19.45|19.54|19.49|19.5|19.45|9
1731857970000|2024-11-17 15:39:30|19.51|19.46|19.52|19.47|19.52|19.47|19.5|19.45|4
1731857980000|2024-11-17 15:39:40|19.51|19.46|19.55|19.5|19.56|19.51|19.51|19.46|11
1731857990000|2024-11-17 15:39:50|19.56|19.51|19.55|19.5|19.56|19.51|19.54|19.49|4
1731858000000|2024-11-17 15:40:00|19.54|19.49|19.47|19.42|19.54|19.49|19.47|19.42|13
1731858010000|2024-11-17 15:40:10|19.48|19.43|19.47|19.42|19.49|19.44|19.47|19.42|14
1731858020000|2024-11-17 15:40:20|19.48|19.43|19.47|19.42|19.48|19.43|19.45|19.4|10
1731858030000|2024-11-17 15:40:30|19.46|19.41|19.45|19.4|19.47|19.42|19.45|19.4|14
1731858040000|2024-11-17 15:40:40|19.44|19.39|19.47|19.42|19.47|19.42|19.44|19.39|16
1731858050000|2024-11-17 15:40:50|19.49|19.44|19.54|19.49|19.54|19.49|19.49|19.44|10
1731858060000|2024-11-17 15:41:00|19.55|19.5|19.52|19.47|19.56|19.51|19.51|19.46|10
1731858070000|2024-11-17 15:41:10|19.51|19.46|19.5|19.45|19.52|19.47|19.5|19.45|12
1731858080000|2024-11-17 15:41:20|19.49|19.44|19.47|19.42|19.5|19.45|19.47|19.42|9
1731858090000|2024-11-17 15:41:30|19.48|19.43|19.49|19.44|19.49|19.44|19.47|19.42|6
1731858100000|2024-11-17 15:41:40|19.5|19.45|19.51|19.46|19.52|19.47|19.49|19.44|6
1731858110000|2024-11-17 15:41:50|19.5|19.45|19.52|19.47|19.52|19.47|19.5|19.45|5
1731858120000|2024-11-17 15:42:00|19.53|19.48|19.52|19.47|19.55|19.5|19.51|19.46|12
1731858130000|2024-11-17 15:42:10|19.53|19.48|19.61|19.56|19.62|19.57|19.53|19.48|12
1731858140000|2024-11-17 15:42:20|19.6|19.55|19.6|19.55|19.6|19.55|19.58|19.53|17
1731858150000|2024-11-17 15:42:30|19.61|19.56|19.6|19.55|19.61|19.56|19.59|19.54|8
1731858160000|2024-11-17 15:42:40|19.61|19.56|19.58|19.53|19.62|19.57|19.55|19.5|14
1731858170000|2024-11-17 15:42:50|19.59|19.54|19.56|19.51|19.6|19.55|19.56|19.51|10
1731858180000|2024-11-17 15:43:00|19.57|19.52|19.59|19.54|19.59|19.54|19.56|19.51|9
1731858190000|2024-11-17 15:43:10|19.58|19.53|19.58|19.53|19.6|19.55|19.57|19.52|13
1731858200000|2024-11-17 15:43:20|19.59|19.54|19.59|19.54|19.6|19.55|19.59|19.54|9
1731858210000|2024-11-17 15:43:30|19.58|19.53|19.54|19.49|19.58|19.53|19.54|19.49|5
1731858220000|2024-11-17 15:43:40|19.55|19.5|19.49|19.44|19.55|19.5|19.49|19.44|8
1731858230000|2024-11-17 15:43:50|19.48|19.43|19.49|19.44|19.49|19.44|19.48|19.43|6
1731858240000|2024-11-17 15:44:00|19.48|19.43|19.49|19.44|19.49|19.44|19.48|19.43|4
1731858250000|2024-11-17 15:44:10|19.48|19.43|19.49|19.44|19.5|19.45|19.48|19.43|7
1731858260000|2024-11-17 15:44:20|19.48|19.43|19.48|19.43|19.49|19.44|19.47|19.42|7
1731858270000|2024-11-17 15:44:30|19.49|19.44|19.5|19.45|19.51|19.46|19.48|19.43|8
1731858280000|2024-11-17 15:44:40|19.51|19.46|19.47|19.42|19.51|19.46|19.45|19.4|8
1731858290000|2024-11-17 15:44:50|19.48|19.43|19.48|19.43|19.48|19.43|19.48|19.43|1
1731858300000|2024-11-17 15:45:00|19.49|19.44|19.5|19.45|19.51|19.46|19.48|19.43|8
1731858310000|2024-11-17 15:45:10|19.51|19.46|19.5|19.45|19.52|19.47|19.5|19.45|8
1731858320000|2024-11-17 15:45:20|19.51|19.46|19.5|19.45|19.51|19.46|19.48|19.43|14
1731858330000|2024-11-17 15:45:30|19.51|19.46|19.51|19.46|19.51|19.46|19.5|19.45|7
1731858340000|2024-11-17 15:45:40|19.5|19.45|19.46|19.41|19.5|19.45|19.45|19.4|8
1731858350000|2024-11-17 15:45:50|19.47|19.42|19.45|19.4|19.47|19.42|19.45|19.4|9
1731858360000|2024-11-17 15:46:00|19.46|19.41|19.47|19.42|19.47|19.42|19.45|19.4|8
1731858370000|2024-11-17 15:46:10|19.46|19.41|19.45|19.4|19.49|19.44|19.45|19.4|10
1731858380000|2024-11-17 15:46:20|19.46|19.41|19.46|19.41|19.47|19.42|19.46|19.41|3
1731858390000|2024-11-17 15:46:30|19.45|19.4|19.46|19.41|19.47|19.42|19.45|19.4|4
1731858400000|2024-11-17 15:46:40|19.47|19.42|19.48|19.43|19.5|19.45|19.46|19.41|10
1731858410000|2024-11-17 15:46:50|19.49|19.44|19.47|19.42|19.5|19.45|19.46|19.41|8
1731858420000|2024-11-17 15:47:00|19.46|19.41|19.48|19.43|19.48|19.43|19.46|19.41|9
1731858430000|2024-11-17 15:47:10|19.47|19.42|19.47|19.42|19.47|19.42|19.46|19.41|5
1731858440000|2024-11-17 15:47:20|19.46|19.41|19.46|19.41|19.47|19.42|19.46|19.41|3
1731858450000|2024-11-17 15:47:30|19.47|19.42|19.5|19.45|19.51|19.46|19.47|19.42|10
1731858460000|2024-11-17 15:47:40|19.49|19.44|19.51|19.46|19.52|19.47|19.49|19.44|9
1731858470000|2024-11-17 15:47:50|19.52|19.47|19.47|19.42|19.53|19.48|19.47|19.42|9
1731858480000|2024-11-17 15:48:00|19.48|19.43|19.48|19.43|19.48|19.43|19.47|19.42|9
1731858490000|2024-11-17 15:48:10|19.49|19.44|19.49|19.44|19.49|19.44|19.48|19.43|3
1731858500000|2024-11-17 15:48:20|19.48|19.43|19.49|19.44|19.49|19.44|19.48|19.43|6
1731858510000|2024-11-17 15:48:30|19.48|19.43|19.51|19.46|19.52|19.47|19.48|19.43|6
1731858520000|2024-11-17 15:48:40|19.5|19.45|19.53|19.48|19.53|19.48|19.5|19.45|6
1731858530000|2024-11-17 15:48:50|19.54|19.49|19.53|19.48|19.54|19.49|19.52|19.47|4
1731858540000|2024-11-17 15:49:00|19.54|19.49|19.54|19.49|19.54|19.49|19.53|19.48|3
1731858550000|2024-11-17 15:49:10|19.53|19.48|19.54|19.49|19.55|19.5|19.53|19.48|10
1731858560000|2024-11-17 15:49:20|19.53|19.48|19.52|19.47|19.53|19.48|19.51|19.46|4
1731858570000|2024-11-17 15:49:30|19.51|19.46|19.51|19.46|19.52|19.47|19.5|19.45|7
1731858580000|2024-11-17 15:49:40|19.5|19.45|19.52|19.47|19.52|19.47|19.5|19.45|7
1731858590000|2024-11-17 15:49:50|19.51|19.46|19.53|19.48|19.53|19.48|19.51|19.46|5
1731858600000|2024-11-17 15:50:00|19.52|19.47|19.49|19.44|19.52|19.47|19.49|19.44|4
1731858610000|2024-11-17 15:50:10|19.48|19.43|19.48|19.43|19.49|19.44|19.47|19.42|11
1731858620000|2024-11-17 15:50:20|19.47|19.42|19.49|19.44|19.49|19.44|19.47|19.42|5
1731858630000|2024-11-17 15:50:30|19.48|19.43|19.47|19.42|19.48|19.43|19.46|19.41|4
1731858650000|2024-11-17 15:50:50|19.48|19.43|19.47|19.42|19.48|19.43|19.47|19.42|8
1731858660000|2024-11-17 15:51:00|19.48|19.43|19.46|19.41|19.48|19.43|19.45|19.4|5
1731858670000|2024-11-17 15:51:10|19.47|19.42|19.44|19.39|19.47|19.42|19.44|19.39|4
1731858680000|2024-11-17 15:51:20|19.45|19.4|19.43|19.38|19.45|19.4|19.43|19.38|3
1731858690000|2024-11-17 15:51:30|19.44|19.39|19.4|19.35|19.44|19.39|19.4|19.35|5
1731858700000|2024-11-17 15:51:40|19.39|19.34|19.42|19.37|19.42|19.37|19.39|19.34|10
1731858710000|2024-11-17 15:51:50|19.41|19.36|19.43|19.38|19.43|19.38|19.41|19.36|7
1731858720000|2024-11-17 15:52:00|19.42|19.37|19.44|19.39|19.44|19.39|19.42|19.37|3
1731858730000|2024-11-17 15:52:10|19.43|19.38|19.43|19.38|19.44|19.39|19.43|19.38|3
1731858740000|2024-11-17 15:52:20|19.44|19.39|19.46|19.41|19.46|19.41|19.43|19.38|5
1731858760000|2024-11-17 15:52:40|19.47|19.42|19.52|19.47|19.52|19.47|19.47|19.42|8
1731858770000|2024-11-17 15:52:50|19.51|19.46|19.52|19.47|19.52|19.47|19.51|19.46|6
1731858780000|2024-11-17 15:53:00|19.51|19.46|19.5|19.45|19.51|19.46|19.5|19.45|6
1731858790000|2024-11-17 15:53:10|19.51|19.46|19.5|19.45|19.51|19.46|19.5|19.45|6
1731858800000|2024-11-17 15:53:20|19.51|19.46|19.52|19.47|19.52|19.47|19.51|19.46|8
1731858810000|2024-11-17 15:53:30|19.53|19.48|19.54|19.49|19.54|19.49|19.53|19.48|2
1731858820000|2024-11-17 15:53:40|19.55|19.5|19.56|19.51|19.56|19.51|19.54|19.49|8
1731858830000|2024-11-17 15:53:50|19.55|19.5|19.53|19.48|19.55|19.5|19.53|19.48|5
1731858840000|2024-11-17 15:54:00|19.54|19.49|19.52|19.47|19.54|19.49|19.52|19.47|5
1731858850000|2024-11-17 15:54:10|19.53|19.48|19.55|19.5|19.55|19.5|19.5|19.45|9
1731858860000|2024-11-17 15:54:20|19.56|19.51|19.55|19.5|19.56|19.51|19.54|19.49|12
1731858870000|2024-11-17 15:54:30|19.56|19.51|19.52|19.47|19.56|19.51|19.52|19.47|11
1731858880000|2024-11-17 15:54:40|19.51|19.46|19.5|19.45|19.51|19.46|19.49|19.44|8
1731858890000|2024-11-17 15:54:50|19.51|19.46|19.5|19.45|19.51|19.46|19.5|19.45|4
1731858900000|2024-11-17 15:55:00|19.49|19.44|19.5|19.45|19.5|19.45|19.48|19.43|4
1731858910000|2024-11-17 15:55:10|19.49|19.44|19.54|19.49|19.54|19.49|19.49|19.44|6
1731858920000|2024-11-17 15:55:20|19.53|19.48|19.54|19.49|19.54|19.49|19.52|19.47|6
1731858930000|2024-11-17 15:55:30|19.53|19.48|19.54|19.49|19.55|19.5|19.53|19.48|10
1731858940000|2024-11-17 15:55:40|19.55|19.5|19.58|19.53|19.58|19.53|19.54|19.49|10
1731858950000|2024-11-17 15:55:50|19.57|19.52|19.56|19.51|19.58|19.53|19.56|19.51|8
1731858960000|2024-11-17 15:56:00|19.55|19.5|19.55|19.5|19.57|19.52|19.55|19.5|7
1731858970000|2024-11-17 15:56:10|19.56|19.51|19.6|19.55|19.6|19.55|19.56|19.51|4
1731858980000|2024-11-17 15:56:20|19.59|19.54|19.63|19.58|19.63|19.58|19.59|19.54|7
1731858990000|2024-11-17 15:56:30|19.62|19.57|19.6|19.55|19.63|19.58|19.6|19.55|11
1731859000000|2024-11-17 15:56:40|19.61|19.56|19.59|19.54|19.61|19.56|19.59|19.54|7
1731859010000|2024-11-17 15:56:50|19.6|19.55|19.59|19.54|19.6|19.55|19.59|19.54|8
1731859020000|2024-11-17 15:57:00|19.6|19.55|19.57|19.52|19.6|19.55|19.57|19.52|14
1731859030000|2024-11-17 15:57:10|19.58|19.53|19.56|19.51|19.58|19.53|19.56|19.51|7
1731859040000|2024-11-17 15:57:20|19.55|19.5|19.56|19.51|19.56|19.51|19.55|19.5|4
1731859050000|2024-11-17 15:57:30|19.57|19.52|19.56|19.51|19.57|19.52|19.56|19.51|2
1731859060000|2024-11-17 15:57:40|19.57|19.52|19.58|19.53|19.58|19.53|19.57|19.52|2
1731859070000|2024-11-17 15:57:50|19.59|19.54|19.57|19.52|19.6|19.55|19.57|19.52|7
1731859080000|2024-11-17 15:58:00|19.56|19.51|19.58|19.53|19.58|19.53|19.56|19.51|7
1731859090000|2024-11-17 15:58:10|19.57|19.52|19.59|19.54|19.59|19.54|19.57|19.52|9
1731859100000|2024-11-17 15:58:20|19.6|19.55|19.6|19.55|19.6|19.55|19.59|19.54|7
1731859110000|2024-11-17 15:58:30|19.59|19.54|19.59|19.54|19.61|19.56|19.59|19.54|7
1731859120000|2024-11-17 15:58:40|19.58|19.53|19.58|19.53|19.59|19.54|19.58|19.53|3
1731859130000|2024-11-17 15:58:50|19.59|19.54|19.6|19.55|19.6|19.55|19.59|19.54|12
1731859140000|2024-11-17 15:59:00|19.61|19.56|19.63|19.58|19.63|19.58|19.6|19.55|9
1731859150000|2024-11-17 15:59:10|19.64|19.59|19.62|19.57|19.64|19.59|19.61|19.56|7
1731859160000|2024-11-17 15:59:20|19.63|19.58|19.62|19.57|19.63|19.58|19.62|19.57|6
1731859170000|2024-11-17 15:59:30|19.63|19.58|19.61|19.56|19.63|19.58|19.61|19.56|9
1731859180000|2024-11-17 15:59:40|19.62|19.57|19.62|19.57|19.63|19.58|19.61|19.56|5
1731859190000|2024-11-17 15:59:50|19.63|19.58|19.63|19.58|19.64|19.59|19.62|19.57|7
1731859200000|2024-11-17 16:00:00|19.64|19.59|19.62|19.57|19.64|19.59|19.61|19.56|7
1731859210000|2024-11-17 16:00:10|19.61|19.56|19.61|19.56|19.62|19.57|19.6|19.55|9
1731859220000|2024-11-17 16:00:20|19.6|19.55|19.6|19.55|19.61|19.56|19.59|19.54|7
1731859230000|2024-11-17 16:00:30|19.59|19.54|19.58|19.53|19.6|19.55|19.58|19.53|8
1731859240000|2024-11-17 16:00:40|19.59|19.54|19.58|19.53|19.6|19.55|19.58|19.53|10
1731859250000|2024-11-17 16:00:50|19.59|19.54|19.6|19.55|19.6|19.55|19.59|19.54|8
1731859260000|2024-11-17 16:01:00|19.59|19.54|19.6|19.55|19.6|19.55|19.59|19.54|6
1731859270000|2024-11-17 16:01:10|19.63|19.58|19.62|19.57|19.63|19.58|19.61|19.56|4
1731859280000|2024-11-17 16:01:20|19.63|19.58|19.65|19.6|19.66|19.61|19.63|19.58|9
1731859290000|2024-11-17 16:01:30|19.66|19.61|19.64|19.59|19.66|19.61|19.63|19.58|9
1731859300000|2024-11-17 16:01:40|19.63|19.58|19.65|19.6|19.65|19.6|19.63|19.58|9
1731859310000|2024-11-17 16:01:50|19.64|19.59|19.64|19.59|19.65|19.6|19.64|19.59|5
1731859320000|2024-11-17 16:02:00|19.65|19.6|19.6|19.55|19.65|19.6|19.6|19.55|12
1731859330000|2024-11-17 16:02:10|19.59|19.54|19.59|19.54|19.6|19.55|19.59|19.54|11
1731859340000|2024-11-17 16:02:20|19.6|19.55|19.6|19.55|19.62|19.57|19.6|19.55|5
1731859350000|2024-11-17 16:02:30|19.61|19.56|19.63|19.58|19.63|19.58|19.6|19.55|7
1731859360000|2024-11-17 16:02:40|19.62|19.57|19.61|19.56|19.62|19.57|19.6|19.55|6
1731859370000|2024-11-17 16:02:50|19.62|19.57|19.58|19.53|19.62|19.57|19.57|19.52|17
1731859380000|2024-11-17 16:03:00|19.59|19.54|19.59|19.54|19.61|19.56|19.58|19.53|13
1731859390000|2024-11-17 16:03:10|19.6|19.55|19.56|19.51|19.6|19.55|19.56|19.51|11
1731859400000|2024-11-17 16:03:20|19.57|19.52|19.58|19.53|19.58|19.53|19.57|19.52|2
1731859410000|2024-11-17 16:03:30|19.57|19.52|19.56|19.51|19.57|19.52|19.56|19.51|4
1731859420000|2024-11-17 16:03:40|19.55|19.5|19.55|19.5|19.55|19.5|19.54|19.49|5
1731859430000|2024-11-17 16:03:50|19.56|19.51|19.58|19.53|19.58|19.53|19.55|19.5|7
1731859440000|2024-11-17 16:04:00|19.59|19.54|19.6|19.55|19.61|19.56|19.59|19.54|10
1731859450000|2024-11-17 16:04:10|19.59|19.54|19.6|19.55|19.6|19.55|19.59|19.54|4
1731859460000|2024-11-17 16:04:20|19.59|19.54|19.55|19.5|19.59|19.54|19.55|19.5|6
1731859470000|2024-11-17 16:04:30|19.56|19.51|19.57|19.52|19.57|19.52|19.55|19.5|4
1731859480000|2024-11-17 16:04:40|19.58|19.53|19.58|19.53|19.58|19.53|19.57|19.52|5
1731859490000|2024-11-17 16:04:50|19.59|19.54|19.59|19.54|19.59|19.54|19.59|19.54|1
1731859500000|2024-11-17 16:05:00|19.58|19.53|19.57|19.52|19.6|19.55|19.57|19.52|6
1731859510000|2024-11-17 16:05:10|19.56|19.51|19.54|19.49|19.56|19.51|19.52|19.47|7
1731859520000|2024-11-17 16:05:20|19.55|19.5|19.56|19.51|19.58|19.53|19.55|19.5|8
1731859530000|2024-11-17 16:05:30|19.57|19.52|19.53|19.48|19.57|19.52|19.53|19.48|7
1731859540000|2024-11-17 16:05:40|19.54|19.49|19.58|19.53|19.58|19.53|19.53|19.48|13
1731859550000|2024-11-17 16:05:50|19.59|19.54|19.59|19.54|19.61|19.56|19.58|19.53|9
1731859560000|2024-11-17 16:06:00|19.58|19.53|19.58|19.53|19.58|19.53|19.55|19.5|11
1731859570000|2024-11-17 16:06:10|19.59|19.54|19.59|19.54|19.59|19.54|19.58|19.53|3
1731859580000|2024-11-17 16:06:20|19.6|19.55|19.59|19.54|19.62|19.57|19.59|19.54|14
1731859590000|2024-11-17 16:06:30|19.58|19.53|19.57|19.52|19.58|19.53|19.56|19.51|12
1731859600000|2024-11-17 16:06:40|19.56|19.51|19.58|19.53|19.58|19.53|19.56|19.51|13
1731859610000|2024-11-17 16:06:50|19.59|19.54|19.61|19.56|19.61|19.56|19.59|19.54|3
1731859620000|2024-11-17 16:07:00|19.6|19.55|19.61|19.56|19.61|19.56|19.6|19.55|10
1731859630000|2024-11-17 16:07:10|19.62|19.57|19.61|19.56|19.63|19.58|19.61|19.56|8
1731859640000|2024-11-17 16:07:20|19.62|19.57|19.64|19.59|19.64|19.59|19.62|19.57|7
1731859650000|2024-11-17 16:07:30|19.63|19.58|19.63|19.58|19.63|19.58|19.61|19.56|9
1731859660000|2024-11-17 16:07:40|19.62|19.57|19.66|19.61|19.66|19.61|19.62|19.57|9
1731859670000|2024-11-17 16:07:50|19.65|19.6|19.66|19.61|19.66|19.61|19.65|19.6|2
1731859680000|2024-11-17 16:08:00|19.67|19.62|19.65|19.6|19.67|19.62|19.63|19.58|11
1731859690000|2024-11-17 16:08:10|19.64|19.59|19.66|19.61|19.66|19.61|19.64|19.59|7
1731859700000|2024-11-17 16:08:20|19.67|19.62|19.68|19.63|19.7|19.65|19.66|19.61|12
1731859710000|2024-11-17 16:08:30|19.67|19.62|19.68|19.63|19.68|19.63|19.67|19.62|6
1731859720000|2024-11-17 16:08:40|19.67|19.62|19.7|19.65|19.7|19.65|19.67|19.62|10
1731859730000|2024-11-17 16:08:50|19.71|19.66|19.7|19.65|19.71|19.66|19.7|19.65|4
1731859740000|2024-11-17 16:09:00|19.69|19.64|19.7|19.65|19.7|19.65|19.68|19.63|12
1731859750000|2024-11-17 16:09:10|19.71|19.66|19.73|19.68|19.73|19.68|19.71|19.66|15
1731859760000|2024-11-17 16:09:20|19.72|19.67|19.67|19.62|19.75|19.7|19.67|19.62|11
1731859770000|2024-11-17 16:09:30|19.66|19.61|19.65|19.6|19.66|19.61|19.64|19.59|6
1731859780000|2024-11-17 16:09:40|19.64|19.59|19.64|19.59|19.65|19.6|19.64|19.59|3
1731859790000|2024-11-17 16:09:50|19.63|19.58|19.63|19.58|19.64|19.59|19.63|19.58|5
1731859800000|2024-11-17 16:10:00|19.64|19.59|19.66|19.61|19.67|19.62|19.64|19.59|9
1731859810000|2024-11-17 16:10:10|19.67|19.62|19.66|19.61|19.68|19.63|19.66|19.61|10
1731859820000|2024-11-17 16:10:20|19.67|19.62|19.65|19.6|19.67|19.62|19.65|19.6|5
1731859830000|2024-11-17 16:10:30|19.64|19.59|19.64|19.59|19.65|19.6|19.63|19.58|5
1731859840000|2024-11-17 16:10:40|19.65|19.6|19.7|19.65|19.7|19.65|19.65|19.6|5
1731859850000|2024-11-17 16:10:50|19.69|19.64|19.7|19.65|19.7|19.65|19.68|19.63|4
1731859860000|2024-11-17 16:11:00|19.71|19.66|19.7|19.65|19.72|19.67|19.69|19.64|10
1731859870000|2024-11-17 16:11:10|19.69|19.64|19.7|19.65|19.7|19.65|19.68|19.63|4
1731859880000|2024-11-17 16:11:20|19.69|19.64|19.66|19.61|19.69|19.64|19.66|19.61|6
1731859890000|2024-11-17 16:11:30|19.67|19.62|19.68|19.63|19.69|19.64|19.67|19.62|4
1731859900000|2024-11-17 16:11:40|19.69|19.64|19.69|19.64|19.69|19.64|19.68|19.63|3
1731859910000|2024-11-17 16:11:50|19.68|19.63|19.7|19.65|19.7|19.65|19.68|19.63|3
1731859920000|2024-11-17 16:12:00|19.71|19.66|19.72|19.67|19.73|19.68|19.7|19.65|8
1731859930000|2024-11-17 16:12:10|19.71|19.66|19.7|19.65|19.71|19.66|19.7|19.65|2
1731859940000|2024-11-17 16:12:20|19.71|19.66|19.72|19.67|19.72|19.67|19.71|19.66|4
1731859950000|2024-11-17 16:12:30|19.71|19.66|19.71|19.66|19.71|19.66|19.68|19.63|7
1731859960000|2024-11-17 16:12:40|19.7|19.65|19.71|19.66|19.71|19.66|19.69|19.64|6
1731859970000|2024-11-17 16:12:50|19.7|19.65|19.7|19.65|19.71|19.66|19.7|19.65|3
1731859980000|2024-11-17 16:13:00|19.71|19.66|19.72|19.67|19.72|19.67|19.71|19.66|2
1731859990000|2024-11-17 16:13:10|19.73|19.68|19.74|19.69|19.75|19.7|19.73|19.68|4
1731860000000|2024-11-17 16:13:20|19.75|19.7|19.77|19.72|19.78|19.73|19.75|19.7|7
1731860010000|2024-11-17 16:13:30|19.76|19.71|19.77|19.72|19.78|19.73|19.76|19.71|4
1731860020000|2024-11-17 16:13:40|19.78|19.73|19.77|19.72|19.78|19.73|19.77|19.72|4
1731860030000|2024-11-17 16:13:50|19.78|19.73|19.79|19.74|19.79|19.74|19.77|19.72|4
1731860040000|2024-11-17 16:14:00|19.78|19.73|19.79|19.74|19.79|19.74|19.78|19.73|2
1731860050000|2024-11-17 16:14:10|19.8|19.75|19.8|19.75|19.8|19.75|19.8|19.75|1
1731860060000|2024-11-17 16:14:20|19.81|19.76|19.82|19.77|19.82|19.77|19.8|19.75|4
1731860070000|2024-11-17 16:14:30|19.83|19.78|19.82|19.77|19.83|19.78|19.82|19.77|2
1731860080000|2024-11-17 16:14:40|19.83|19.78|19.83|19.78|19.84|19.79|19.83|19.78|3
1731860090000|2024-11-17 16:14:50|19.82|19.77|19.75|19.7|19.82|19.77|19.74|19.69|13
1731860100000|2024-11-17 16:15:00|19.74|19.69|19.75|19.7|19.75|19.7|19.74|19.69|4
1731860110000|2024-11-17 16:15:10|19.74|19.69|19.74|19.69|19.75|19.7|19.74|19.69|3
1731860120000|2024-11-17 16:15:20|19.75|19.7|19.76|19.71|19.77|19.72|19.75|19.7|4
1731860130000|2024-11-17 16:15:30|19.78|19.73|19.81|19.76|19.82|19.77|19.78|19.73|7
1731860140000|2024-11-17 16:15:40|19.8|19.75|19.82|19.77|19.82|19.77|19.79|19.74|4
1731860150000|2024-11-17 16:15:50|19.83|19.78|19.8|19.75|19.83|19.78|19.8|19.75|6
1731860160000|2024-11-17 16:16:00|19.81|19.76|19.74|19.69|19.81|19.76|19.74|19.69|8
1731860170000|2024-11-17 16:16:10|19.73|19.68|19.71|19.66|19.73|19.68|19.71|19.66|5
1731860180000|2024-11-17 16:16:20|19.7|19.65|19.7|19.65|19.7|19.65|19.68|19.63|5
1731860190000|2024-11-17 16:16:30|19.71|19.66|19.7|19.65|19.72|19.67|19.7|19.65|8
1731860200000|2024-11-17 16:16:40|19.69|19.64|19.69|19.64|19.7|19.65|19.69|19.64|3
1731860210000|2024-11-17 16:16:50|19.7|19.65|19.7|19.65|19.7|19.65|19.69|19.64|7
1731860220000|2024-11-17 16:17:00|19.69|19.64|19.67|19.62|19.69|19.64|19.66|19.61|5
1731860230000|2024-11-17 16:17:10|19.68|19.63|19.68|19.63|19.69|19.64|19.66|19.61|7
1731860240000|2024-11-17 16:17:20|19.69|19.64|19.68|19.63|19.69|19.64|19.68|19.63|6
1731860250000|2024-11-17 16:17:30|19.69|19.64|19.7|19.65|19.7|19.65|19.68|19.63|4
1731860260000|2024-11-17 16:17:40|19.71|19.66|19.69|19.64|19.71|19.66|19.69|19.64|3
1731860270000|2024-11-17 16:17:50|19.7|19.65|19.69|19.64|19.7|19.65|19.68|19.63|4
1731860280000|2024-11-17 16:18:00|19.7|19.65|19.7|19.65|19.7|19.65|19.69|19.64|3
1731860290000|2024-11-17 16:18:10|19.71|19.66|19.71|19.66|19.73|19.68|19.71|19.66|9
1731860300000|2024-11-17 16:18:20|19.7|19.65|19.77|19.72|19.77|19.72|19.7|19.65|9
1731860310000|2024-11-17 16:18:30|19.75|19.7|19.74|19.69|19.75|19.7|19.73|19.68|6
1731860320000|2024-11-17 16:18:40|19.75|19.7|19.84|19.79|19.86|19.81|19.74|19.69|11
1731860330000|2024-11-17 16:18:50|19.85|19.8|19.83|19.78|19.85|19.8|19.83|19.78|9
1731860340000|2024-11-17 16:19:00|19.84|19.79|19.85|19.8|19.86|19.81|19.84|19.79|4
1731860350000|2024-11-17 16:19:10|19.84|19.79|19.84|19.79|19.85|19.8|19.84|19.79|3
1731860360000|2024-11-17 16:19:20|19.83|19.78|19.84|19.79|19.85|19.8|19.83|19.78|4
1731860370000|2024-11-17 16:19:30|19.83|19.78|19.88|19.83|19.88|19.83|19.83|19.78|8
1731860380000|2024-11-17 16:19:40|19.9|19.85|19.9|19.85|19.92|19.87|19.9|19.85|5
1731860390000|2024-11-17 16:19:50|19.91|19.86|19.91|19.86|19.92|19.87|19.9|19.85|7
1731860400000|2024-11-17 16:20:00|19.92|19.87|19.89|19.84|19.92|19.87|19.89|19.84|4
1731860410000|2024-11-17 16:20:10|19.88|19.83|19.88|19.83|19.88|19.83|19.87|19.82|7
1731860420000|2024-11-17 16:20:20|19.89|19.84|19.87|19.82|19.89|19.84|19.87|19.82|3
1731860430000|2024-11-17 16:20:30|19.86|19.81|19.84|19.79|19.86|19.81|19.83|19.78|7
1731860440000|2024-11-17 16:20:40|19.83|19.78|19.82|19.77|19.83|19.78|19.81|19.76|6
1731860450000|2024-11-17 16:20:50|19.81|19.76|19.83|19.78|19.84|19.79|19.81|19.76|11
1731860460000|2024-11-17 16:21:00|19.84|19.79|19.86|19.81|19.86|19.81|19.84|19.79|5
1731860470000|2024-11-17 16:21:10|19.85|19.8|19.85|19.8|19.85|19.8|19.85|19.8|1
1731860480000|2024-11-17 16:21:20|19.86|19.81|19.91|19.86|19.91|19.86|19.86|19.81|5
1731860490000|2024-11-17 16:21:30|19.9|19.85|19.9|19.85|19.9|19.85|19.9|19.85|1
1731860500000|2024-11-17 16:21:40|19.91|19.86|20.02|19.97|20.02|19.97|19.91|19.86|12
1731860510000|2024-11-17 16:21:50|20.01|19.96|20.02|19.97|20.02|19.97|19.98|19.93|11
1731860520000|2024-11-17 16:22:00|20.03|19.98|20.05|20|20.06|20.01|20.03|19.98|9
1731860530000|2024-11-17 16:22:10|20.04|19.99|20.05|20|20.06|20.01|20.04|19.99|8
1731860540000|2024-11-17 16:22:20|20.04|19.99|20.05|20|20.06|20.01|20.04|19.99|6
1731860550000|2024-11-17 16:22:30|20.06|20.01|20.05|20|20.06|20.01|20.05|20|8
1731860560000|2024-11-17 16:22:40|20.06|20.01|20.06|20.01|20.06|20.01|20.05|20|3
1731860570000|2024-11-17 16:22:50|20.07|20.02|20.06|20.01|20.07|20.02|20.06|20.01|4
1731860580000|2024-11-17 16:23:00|20.07|20.02|20.06|20.01|20.07|20.02|20.05|20|4
1731860590000|2024-11-17 16:23:10|20.05|20|19.99|19.94|20.05|20|19.98|19.93|10
1731860600000|2024-11-17 16:23:20|20|19.95|20.02|19.97|20.02|19.97|20|19.95|7
1731860610000|2024-11-17 16:23:30|20.01|19.96|19.99|19.94|20.03|19.98|19.99|19.94|11
1731860630000|2024-11-17 16:23:50|20|19.95|20.02|19.97|20.02|19.97|19.99|19.94|7
1731860640000|2024-11-17 16:24:00|20.01|19.96|20.01|19.96|20.01|19.96|20|19.95|5
1731860650000|2024-11-17 16:24:10|20|19.95|19.99|19.94|20|19.95|19.95|19.9|12
1731860660000|2024-11-17 16:24:20|19.98|19.93|19.98|19.93|19.98|19.93|19.97|19.92|3
1731860670000|2024-11-17 16:24:30|19.97|19.92|19.96|19.91|19.98|19.93|19.96|19.91|10
1731860680000|2024-11-17 16:24:40|19.94|19.89|19.95|19.9|19.95|19.9|19.94|19.89|8
1731860690000|2024-11-17 16:24:50|19.94|19.89|19.93|19.88|19.95|19.9|19.93|19.88|4
1731860700000|2024-11-17 16:25:00|19.92|19.87|19.91|19.86|19.92|19.87|19.88|19.83|9
1731860710000|2024-11-17 16:25:10|19.9|19.85|19.88|19.83|19.91|19.86|19.88|19.83|7
1731860720000|2024-11-17 16:25:20|19.87|19.82|19.88|19.83|19.88|19.83|19.86|19.81|6
1731860730000|2024-11-17 16:25:30|19.89|19.84|19.88|19.83|19.89|19.84|19.88|19.83|2
1731860740000|2024-11-17 16:25:40|19.89|19.84|19.9|19.85|19.9|19.85|19.89|19.84|2
1731860750000|2024-11-17 16:25:50|19.89|19.84|19.9|19.85|19.9|19.85|19.89|19.84|2
1731860760000|2024-11-17 16:26:00|19.89|19.84|19.89|19.84|19.9|19.85|19.88|19.83|5
1731860770000|2024-11-17 16:26:10|19.88|19.83|19.84|19.79|19.88|19.83|19.83|19.78|9
1731860780000|2024-11-17 16:26:20|19.83|19.78|19.85|19.8|19.85|19.8|19.83|19.78|5
1731860790000|2024-11-17 16:26:30|19.84|19.79|19.86|19.81|19.86|19.81|19.84|19.79|3
1731860800000|2024-11-17 16:26:40|19.87|19.82|19.9|19.85|19.9|19.85|19.87|19.82|4
1731860810000|2024-11-17 16:26:50|19.91|19.86|19.93|19.88|19.93|19.88|19.91|19.86|3
1731860820000|2024-11-17 16:27:00|19.92|19.87|19.93|19.88|19.93|19.88|19.92|19.87|4
1731860830000|2024-11-17 16:27:10|19.94|19.89|19.93|19.88|19.94|19.89|19.93|19.88|8
1731860840000|2024-11-17 16:27:20|19.94|19.89|19.94|19.89|19.94|19.89|19.94|19.89|1
1731860850000|2024-11-17 16:27:30|19.95|19.9|19.96|19.91|19.96|19.91|19.95|19.9|2
1731860860000|2024-11-17 16:27:40|19.95|19.9|19.92|19.87|19.96|19.91|19.92|19.87|10
1731860870000|2024-11-17 16:27:50|19.93|19.88|19.9|19.85|19.93|19.88|19.9|19.85|6
1731860880000|2024-11-17 16:28:00|19.89|19.84|19.89|19.84|19.9|19.85|19.89|19.84|5
1731860890000|2024-11-17 16:28:10|19.9|19.85|19.89|19.84|19.9|19.85|19.89|19.84|2
1731860900000|2024-11-17 16:28:20|19.9|19.85|19.92|19.87|19.93|19.88|19.9|19.85|5
1731860910000|2024-11-17 16:28:30|19.91|19.86|19.92|19.87|19.92|19.87|19.91|19.86|4
1731860920000|2024-11-17 16:28:40|19.91|19.86|19.98|19.93|19.98|19.93|19.91|19.86|10
1731860930000|2024-11-17 16:28:50|19.97|19.92|19.96|19.91|19.97|19.92|19.96|19.91|12
1731860940000|2024-11-17 16:29:00|19.97|19.92|19.95|19.9|19.97|19.92|19.94|19.89|7
1731860950000|2024-11-17 16:29:10|19.94|19.89|19.94|19.89|19.95|19.9|19.93|19.88|5
1731860960000|2024-11-17 16:29:20|19.93|19.88|19.94|19.89|19.94|19.89|19.93|19.88|6
1731860970000|2024-11-17 16:29:30|19.95|19.9|19.95|19.9|19.97|19.92|19.95|19.9|5
1731860980000|2024-11-17 16:29:40|19.94|19.89|19.94|19.89|19.96|19.91|19.94|19.89|7
1731860990000|2024-11-17 16:29:50|19.93|19.88|19.93|19.88|19.94|19.89|19.93|19.88|3
1731861000000|2024-11-17 16:30:00|19.92|19.87|19.9|19.85|19.93|19.88|19.9|19.85|11
1731861010000|2024-11-17 16:30:10|19.89|19.84|19.87|19.82|19.89|19.84|19.86|19.81|5
1731861020000|2024-11-17 16:30:20|19.86|19.81|19.88|19.83|19.88|19.83|19.86|19.81|3
1731861030000|2024-11-17 16:30:30|19.89|19.84|19.88|19.83|19.89|19.84|19.88|19.83|2
1731861040000|2024-11-17 16:30:40|19.89|19.84|19.88|19.83|19.89|19.84|19.88|19.83|2
1731861050000|2024-11-17 16:30:50|19.87|19.82|19.87|19.82|19.87|19.82|19.86|19.81|9
1731861060000|2024-11-17 16:31:00|19.86|19.81|19.87|19.82|19.87|19.82|19.85|19.8|4
1731861070000|2024-11-17 16:31:10|19.88|19.83|19.87|19.82|19.88|19.83|19.87|19.82|2
1731861080000|2024-11-17 16:31:20|19.88|19.83|19.88|19.83|19.91|19.86|19.88|19.83|7
1731861090000|2024-11-17 16:31:30|19.89|19.84|19.84|19.79|19.89|19.84|19.83|19.78|10
1731861100000|2024-11-17 16:31:40|19.85|19.8|19.84|19.79|19.85|19.8|19.82|19.77|8
1731861110000|2024-11-17 16:31:50|19.85|19.8|19.83|19.78|19.86|19.81|19.83|19.78|9
1731861120000|2024-11-17 16:32:00|19.82|19.77|19.82|19.77|19.83|19.78|19.82|19.77|9
1731861130000|2024-11-17 16:32:10|19.83|19.78|19.83|19.78|19.83|19.78|19.83|19.78|1
1731861140000|2024-11-17 16:32:20|19.84|19.79|19.86|19.81|19.86|19.81|19.84|19.79|5
1731861160000|2024-11-17 16:32:40|19.87|19.82|19.86|19.81|19.87|19.82|19.86|19.81|2
1731861170000|2024-11-17 16:32:50|19.87|19.82|19.87|19.82|19.87|19.82|19.86|19.81|13
1731861180000|2024-11-17 16:33:00|19.86|19.81|19.89|19.84|19.89|19.84|19.84|19.79|8
1731861190000|2024-11-17 16:33:10|19.88|19.83|19.91|19.86|19.92|19.87|19.88|19.83|6
1731861200000|2024-11-17 16:33:20|19.9|19.85|19.86|19.81|19.9|19.85|19.85|19.8|9
1731861210000|2024-11-17 16:33:30|19.85|19.8|19.83|19.78|19.85|19.8|19.83|19.78|7
1731861220000|2024-11-17 16:33:40|19.84|19.79|19.83|19.78|19.84|19.79|19.82|19.77|10
1731861230000|2024-11-17 16:33:50|19.84|19.79|19.85|19.8|19.88|19.83|19.84|19.79|9
1731861240000|2024-11-17 16:34:00|19.84|19.79|19.81|19.76|19.84|19.79|19.81|19.76|3
1731861250000|2024-11-17 16:34:10|19.8|19.75|19.79|19.74|19.8|19.75|19.78|19.73|4
1731861260000|2024-11-17 16:34:20|19.8|19.75|19.79|19.74|19.8|19.75|19.79|19.74|4
1731861270000|2024-11-17 16:34:30|19.8|19.75|19.81|19.76|19.83|19.78|19.79|19.74|14
1731861280000|2024-11-17 16:34:40|19.8|19.75|19.81|19.76|19.82|19.77|19.8|19.75|4
1731861290000|2024-11-17 16:34:50|19.8|19.75|19.79|19.74|19.8|19.75|19.79|19.74|2
1731861300000|2024-11-17 16:35:00|19.8|19.75|19.8|19.75|19.81|19.76|19.79|19.74|9
1731861310000|2024-11-17 16:35:10|19.81|19.76|19.83|19.78|19.83|19.78|19.81|19.76|11
1731861320000|2024-11-17 16:35:20|19.82|19.77|19.83|19.78|19.83|19.78|19.81|19.76|4
1731861330000|2024-11-17 16:35:30|19.84|19.79|19.83|19.78|19.84|19.79|19.83|19.78|4
1731861340000|2024-11-17 16:35:40|19.82|19.77|19.82|19.77|19.83|19.78|19.82|19.77|5
1731861350000|2024-11-17 16:35:50|19.83|19.78|19.82|19.77|19.85|19.8|19.82|19.77|8
1731861360000|2024-11-17 16:36:00|19.83|19.78|19.81|19.76|19.83|19.78|19.8|19.75|9
1731861370000|2024-11-17 16:36:10|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|6
1731861380000|2024-11-17 16:36:20|19.82|19.77|19.86|19.81|19.86|19.81|19.82|19.77|4
1731861390000|2024-11-17 16:36:30|19.87|19.82|19.88|19.83|19.88|19.83|19.87|19.82|2
1731861400000|2024-11-17 16:36:40|19.87|19.82|19.85|19.8|19.87|19.82|19.85|19.8|9
1731861410000|2024-11-17 16:36:50|19.86|19.81|19.87|19.82|19.87|19.82|19.85|19.8|6
1731861420000|2024-11-17 16:37:00|19.88|19.83|19.87|19.82|19.88|19.83|19.86|19.81|14
1731861430000|2024-11-17 16:37:10|19.88|19.83|19.85|19.8|19.88|19.83|19.85|19.8|8
1731861440000|2024-11-17 16:37:20|19.84|19.79|19.83|19.78|19.84|19.79|19.83|19.78|4
1731861450000|2024-11-17 16:37:30|19.84|19.79|19.84|19.79|19.85|19.8|19.84|19.79|3
1731861460000|2024-11-17 16:37:40|19.85|19.8|19.88|19.83|19.88|19.83|19.84|19.79|12
1731861470000|2024-11-17 16:37:50|19.89|19.84|19.88|19.83|19.9|19.85|19.88|19.83|6
1731861480000|2024-11-17 16:38:00|19.87|19.82|19.85|19.8|19.87|19.82|19.84|19.79|16
1731861490000|2024-11-17 16:38:10|19.84|19.79|19.84|19.79|19.85|19.8|19.83|19.78|7
1731861500000|2024-11-17 16:38:20|19.83|19.78|19.84|19.79|19.84|19.79|19.83|19.78|4
1731861510000|2024-11-17 16:38:30|19.85|19.8|19.83|19.78|19.85|19.8|19.83|19.78|5
1731861520000|2024-11-17 16:38:40|19.84|19.79|19.85|19.8|19.85|19.8|19.84|19.79|2
1731861530000|2024-11-17 16:38:50|19.84|19.79|19.85|19.8|19.87|19.82|19.84|19.79|16
1731861540000|2024-11-17 16:39:00|19.86|19.81|19.84|19.79|19.86|19.81|19.84|19.79|9
1731861550000|2024-11-17 16:39:10|19.83|19.78|19.78|19.73|19.83|19.78|19.77|19.72|9
1731861560000|2024-11-17 16:39:20|19.79|19.74|19.79|19.74|19.79|19.74|19.78|19.73|3
1731861570000|2024-11-17 16:39:30|19.78|19.73|19.79|19.74|19.82|19.77|19.78|19.73|6
1731861580000|2024-11-17 16:39:40|19.8|19.75|19.83|19.78|19.83|19.78|19.79|19.74|10
1731861590000|2024-11-17 16:39:50|19.82|19.77|19.82|19.77|19.83|19.78|19.82|19.77|5
1731861600000|2024-11-17 16:40:00|19.83|19.78|19.86|19.81|19.86|19.81|19.82|19.77|6
1731861610000|2024-11-17 16:40:10|19.85|19.8|19.84|19.79|19.86|19.81|19.83|19.78|6
1731861620000|2024-11-17 16:40:20|19.83|19.78|19.85|19.8|19.86|19.81|19.83|19.78|5
1731861630000|2024-11-17 16:40:30|19.86|19.81|19.85|19.8|19.86|19.81|19.85|19.8|8
1731861640000|2024-11-17 16:40:40|19.84|19.79|19.88|19.83|19.88|19.83|19.84|19.79|9
1731861650000|2024-11-17 16:40:50|19.87|19.82|19.86|19.81|19.87|19.82|19.84|19.79|16
1731861660000|2024-11-17 16:41:00|19.87|19.82|19.85|19.8|19.87|19.82|19.85|19.8|7
1731861670000|2024-11-17 16:41:10|19.84|19.79|19.83|19.78|19.84|19.79|19.82|19.77|4
1731861680000|2024-11-17 16:41:20|19.84|19.79|19.82|19.77|19.85|19.8|19.82|19.77|9
1731861690000|2024-11-17 16:41:30|19.83|19.78|19.82|19.77|19.83|19.78|19.81|19.76|6
1731861700000|2024-11-17 16:41:40|19.81|19.76|19.79|19.74|19.81|19.76|19.79|19.74|7
1731861710000|2024-11-17 16:41:50|19.78|19.73|19.78|19.73|19.8|19.75|19.78|19.73|9
1731861720000|2024-11-17 16:42:00|19.77|19.72|19.77|19.72|19.77|19.72|19.75|19.7|9
1731861730000|2024-11-17 16:42:10|19.76|19.71|19.77|19.72|19.78|19.73|19.76|19.71|6
1731861740000|2024-11-17 16:42:20|19.76|19.71|19.76|19.71|19.77|19.72|19.76|19.71|5
1731861750000|2024-11-17 16:42:30|19.77|19.72|19.75|19.7|19.77|19.72|19.75|19.7|5
1731861760000|2024-11-17 16:42:40|19.73|19.68|19.73|19.68|19.73|19.68|19.71|19.66|5
1731861770000|2024-11-17 16:42:50|19.72|19.67|19.73|19.68|19.73|19.68|19.72|19.67|4
1731861780000|2024-11-17 16:43:00|19.72|19.67|19.71|19.66|19.72|19.67|19.71|19.66|2
1731861790000|2024-11-17 16:43:10|19.72|19.67|19.7|19.65|19.72|19.67|19.69|19.64|7
1731861800000|2024-11-17 16:43:20|19.69|19.64|19.7|19.65|19.7|19.65|19.69|19.64|2
1731861810000|2024-11-17 16:43:30|19.71|19.66|19.69|19.64|19.72|19.67|19.69|19.64|16
1731861820000|2024-11-17 16:43:40|19.7|19.65|19.7|19.65|19.7|19.65|19.69|19.64|9
1731861830000|2024-11-17 16:43:50|19.69|19.64|19.71|19.66|19.72|19.67|19.69|19.64|9
1731861840000|2024-11-17 16:44:00|19.7|19.65|19.7|19.65|19.7|19.65|19.7|19.65|1
1731861850000|2024-11-17 16:44:10|19.69|19.64|19.68|19.63|19.69|19.64|19.68|19.63|2
1731861860000|2024-11-17 16:44:20|19.69|19.64|19.69|19.64|19.69|19.64|19.68|19.63|5
1731861870000|2024-11-17 16:44:30|19.68|19.63|19.67|19.62|19.69|19.64|19.66|19.61|6
1731861880000|2024-11-17 16:44:40|19.68|19.63|19.67|19.62|19.68|19.63|19.67|19.62|2
1731861890000|2024-11-17 16:44:50|19.68|19.63|19.65|19.6|19.68|19.63|19.65|19.6|8
1731861900000|2024-11-17 16:45:00|19.66|19.61|19.68|19.63|19.69|19.64|19.65|19.6|6
1731861910000|2024-11-17 16:45:10|19.69|19.64|19.69|19.64|19.7|19.65|19.68|19.63|15
1731861920000|2024-11-17 16:45:20|19.7|19.65|19.69|19.64|19.7|19.65|19.68|19.63|12
1731861930000|2024-11-17 16:45:30|19.68|19.63|19.69|19.64|19.69|19.64|19.68|19.63|8
1731861940000|2024-11-17 16:45:40|19.7|19.65|19.69|19.64|19.71|19.66|19.69|19.64|6
1731861950000|2024-11-17 16:45:50|19.7|19.65|19.7|19.65|19.7|19.65|19.7|19.65|1
1731861960000|2024-11-17 16:46:00|19.69|19.64|19.73|19.68|19.73|19.68|19.69|19.64|11
1731861970000|2024-11-17 16:46:10|19.74|19.69|19.74|19.69|19.74|19.69|19.73|19.68|3
1731861980000|2024-11-17 16:46:20|19.75|19.7|19.76|19.71|19.77|19.72|19.74|19.69|14
1731861990000|2024-11-17 16:46:30|19.77|19.72|19.78|19.73|19.78|19.73|19.76|19.71|4
1731862000000|2024-11-17 16:46:40|19.79|19.74|19.8|19.75|19.8|19.75|19.79|19.74|2
1731862010000|2024-11-17 16:46:50|19.79|19.74|19.8|19.75|19.81|19.76|19.79|19.74|6
1731862020000|2024-11-17 16:47:00|19.81|19.76|19.82|19.77|19.84|19.79|19.81|19.76|8
1731862030000|2024-11-17 16:47:10|19.81|19.76|19.81|19.76|19.82|19.77|19.79|19.74|11
1731862040000|2024-11-17 16:47:20|19.82|19.77|19.81|19.76|19.82|19.77|19.8|19.75|8
1731862050000|2024-11-17 16:47:30|19.8|19.75|19.79|19.74|19.81|19.76|19.79|19.74|10
1731862060000|2024-11-17 16:47:40|19.8|19.75|19.79|19.74|19.8|19.75|19.79|19.74|8
1731862070000|2024-11-17 16:47:50|19.8|19.75|19.81|19.76|19.83|19.78|19.8|19.75|8
1731862080000|2024-11-17 16:48:00|19.82|19.77|19.82|19.77|19.82|19.77|19.81|19.76|3
1731862090000|2024-11-17 16:48:10|19.81|19.76|19.82|19.77|19.83|19.78|19.81|19.76|10
1731862100000|2024-11-17 16:48:20|19.83|19.78|19.84|19.79|19.88|19.83|19.82|19.77|14
1731862110000|2024-11-17 16:48:30|19.83|19.78|19.84|19.79|19.84|19.79|19.83|19.78|2
1731862120000|2024-11-17 16:48:40|19.85|19.8|19.84|19.79|19.86|19.81|19.84|19.79|6
1731862130000|2024-11-17 16:48:50|19.83|19.78|19.83|19.78|19.84|19.79|19.82|19.77|7
1731862140000|2024-11-17 16:49:00|19.82|19.77|19.82|19.77|19.82|19.77|19.81|19.76|5
1731862150000|2024-11-17 16:49:10|19.83|19.78|19.84|19.79|19.84|19.79|19.82|19.77|4
1731862160000|2024-11-17 16:49:20|19.83|19.78|19.83|19.78|19.84|19.79|19.82|19.77|5
1731862170000|2024-11-17 16:49:30|19.82|19.77|19.83|19.78|19.84|19.79|19.82|19.77|8
1731862180000|2024-11-17 16:49:40|19.84|19.79|19.87|19.82|19.87|19.82|19.83|19.78|8
1731862190000|2024-11-17 16:49:50|19.86|19.81|19.85|19.8|19.87|19.82|19.85|19.8|6
1731862200000|2024-11-17 16:50:00|19.86|19.81|19.92|19.87|19.92|19.87|19.85|19.8|9
1731862210000|2024-11-17 16:50:10|19.91|19.86|19.95|19.9|19.96|19.91|19.91|19.86|6
1731862220000|2024-11-17 16:50:20|19.94|19.89|19.96|19.91|19.96|19.91|19.94|19.89|9
1731862230000|2024-11-17 16:50:30|19.98|19.93|19.94|19.89|19.98|19.93|19.94|19.89|15
1731862240000|2024-11-17 16:50:40|19.95|19.9|19.96|19.91|19.96|19.91|19.94|19.89|6
1731862250000|2024-11-17 16:50:50|19.97|19.92|19.98|19.93|19.99|19.94|19.97|19.92|8
1731862260000|2024-11-17 16:51:00|19.99|19.94|19.98|19.93|20|19.95|19.97|19.92|12
1731862270000|2024-11-17 16:51:10|19.99|19.94|19.98|19.93|19.99|19.94|19.98|19.93|6
1731862280000|2024-11-17 16:51:20|19.97|19.92|19.97|19.92|19.98|19.93|19.95|19.9|9
1731862290000|2024-11-17 16:51:30|19.96|19.91|19.95|19.9|19.96|19.91|19.95|19.9|2
1731862300000|2024-11-17 16:51:40|19.92|19.87|20|19.95|20|19.95|19.91|19.86|12
1731862310000|2024-11-17 16:51:50|20.01|19.96|20.03|19.98|20.03|19.98|20.01|19.96|7
1731862320000|2024-11-17 16:52:00|20.02|19.97|20.04|19.99|20.04|19.99|20.02|19.97|11
1731862330000|2024-11-17 16:52:10|20.05|20|20.06|20.01|20.09|20.04|20.04|19.99|13
1731862340000|2024-11-17 16:52:20|20.07|20.02|20.06|20.01|20.07|20.02|20.05|20|10
1731862350000|2024-11-17 16:52:30|20.05|20|20.06|20.01|20.07|20.02|20.05|20|8
1731862360000|2024-11-17 16:52:40|20.07|20.02|20.07|20.02|20.08|20.03|20.06|20.01|11
1731862370000|2024-11-17 16:52:50|20.06|20.01|20.07|20.02|20.07|20.02|20.06|20.01|10
1731862380000|2024-11-17 16:53:00|20.06|20.01|20.04|19.99|20.06|20.01|20.01|19.96|9
1731862390000|2024-11-17 16:53:10|20.03|19.98|20.09|20.04|20.09|20.04|20|19.95|13
1731862400000|2024-11-17 16:53:20|20.1|20.05|20.09|20.04|20.1|20.05|20.09|20.04|4
1731862410000|2024-11-17 16:53:30|20.1|20.05|20.1|20.05|20.1|20.05|20.1|20.05|1
1731862430000|2024-11-17 16:53:50|20.09|20.04|20.1|20.05|20.1|20.05|20.09|20.04|4
1731862440000|2024-11-17 16:54:00|20.09|20.04|20.08|20.03|20.09|20.04|20.08|20.03|4
1731862450000|2024-11-17 16:54:10|20.07|20.02|20.05|20|20.08|20.03|20.05|20|13
1731862460000|2024-11-17 16:54:20|20.06|20.01|20.06|20.01|20.06|20.01|20.04|19.99|13
1731862470000|2024-11-17 16:54:30|20.05|20|20.03|19.98|20.05|20|20.03|19.98|15
1731862480000|2024-11-17 16:54:40|20.04|19.99|20.02|19.97|20.04|19.99|20.02|19.97|5
1731862490000|2024-11-17 16:54:50|20.03|19.98|20.03|19.98|20.04|19.99|20.03|19.98|7
1731862500000|2024-11-17 16:55:00|20.02|19.97|19.99|19.94|20.02|19.97|19.98|19.93|8
1731862510000|2024-11-17 16:55:10|19.98|19.93|19.99|19.94|19.99|19.94|19.98|19.93|6
1731862520000|2024-11-17 16:55:20|20|19.95|19.99|19.94|20|19.95|19.98|19.93|4
1731862530000|2024-11-17 16:55:30|20|19.95|20|19.95|20|19.95|19.99|19.94|5
1731862540000|2024-11-17 16:55:40|19.99|19.94|20|19.95|20|19.95|19.99|19.94|10
1731862550000|2024-11-17 16:55:50|20.01|19.96|20.01|19.96|20.01|19.96|20.01|19.96|1
1731862560000|2024-11-17 16:56:00|20.02|19.97|20.05|20|20.05|20|20.02|19.97|4
1731862570000|2024-11-17 16:56:10|20.04|19.99|20.04|19.99|20.05|20|20.03|19.98|7
1731862580000|2024-11-17 16:56:20|20.03|19.98|20.03|19.98|20.03|19.98|20.03|19.98|1
1731862590000|2024-11-17 16:56:30|20.02|19.97|20.02|19.97|20.03|19.98|20.02|19.97|7
1731862600000|2024-11-17 16:56:40|20.01|19.96|19.99|19.94|20.01|19.96|19.98|19.93|11
1731862610000|2024-11-17 16:56:50|20|19.95|20|19.95|20|19.95|19.99|19.94|3
1731862620000|2024-11-17 16:57:00|19.99|19.94|20.02|19.97|20.04|19.99|19.99|19.94|10
1731862630000|2024-11-17 16:57:10|20.01|19.96|20.01|19.96|20.01|19.96|20|19.95|5
1731862640000|2024-11-17 16:57:20|20|19.95|20.03|19.98|20.03|19.98|20|19.95|8
1731862650000|2024-11-17 16:57:30|20.04|19.99|20.03|19.98|20.04|19.99|20.02|19.97|4
1731862670000|2024-11-17 16:57:50|20.04|19.99|20.05|20|20.08|20.03|20.03|19.98|14
1731862680000|2024-11-17 16:58:00|20.04|19.99|20.02|19.97|20.05|20|20.01|19.96|11
1731862690000|2024-11-17 16:58:10|20.01|19.96|20|19.95|20.03|19.98|19.99|19.94|10
1731862700000|2024-11-17 16:58:20|19.99|19.94|20|19.95|20.01|19.96|19.99|19.94|10
1731862710000|2024-11-17 16:58:30|20.01|19.96|20.01|19.96|20.02|19.97|20|19.95|7
1731862720000|2024-11-17 16:58:40|20.02|19.97|19.99|19.94|20.02|19.97|19.99|19.94|10
1731862730000|2024-11-17 16:58:50|20|19.95|20.01|19.96|20.01|19.96|20|19.95|2
1731862740000|2024-11-17 16:59:00|20.02|19.97|20.01|19.96|20.02|19.97|20|19.95|4
1731862750000|2024-11-17 16:59:10|20.02|19.97|20.01|19.96|20.02|19.97|20.01|19.96|6
1731862760000|2024-11-17 16:59:20|20.02|19.97|20|19.95|20.02|19.97|20|19.95|3
1731862770000|2024-11-17 16:59:30|20.01|19.96|20.01|19.96|20.01|19.96|20.01|19.96|1
1731862780000|2024-11-17 16:59:40|20|19.95|20.01|19.96|20.03|19.98|20|19.95|8
1731862790000|2024-11-17 16:59:50|20|19.95|20|19.95|20|19.95|20|19.95|1
1731862800000|2024-11-17 17:00:00|20.01|19.96|19.97|19.92|20.01|19.96|19.96|19.91|11
1731862810000|2024-11-17 17:00:10|19.98|19.93|19.96|19.91|19.98|19.93|19.96|19.91|5
1731862820000|2024-11-17 17:00:20|19.97|19.92|19.97|19.92|19.97|19.92|19.97|19.92|1
1731862830000|2024-11-17 17:00:30|19.96|19.91|19.96|19.91|19.97|19.92|19.96|19.91|3
1731862840000|2024-11-17 17:00:40|19.95|19.9|19.96|19.91|19.96|19.91|19.95|19.9|2
1731862850000|2024-11-17 17:00:50|19.95|19.9|19.97|19.92|19.98|19.93|19.95|19.9|7
1731862860000|2024-11-17 17:01:00|19.98|19.93|19.97|19.92|19.98|19.93|19.97|19.92|6
1731862870000|2024-11-17 17:01:10|19.96|19.91|19.95|19.9|19.97|19.92|19.95|19.9|4
1731862880000|2024-11-17 17:01:20|19.96|19.91|19.95|19.9|19.96|19.91|19.94|19.89|6
1731862890000|2024-11-17 17:01:30|19.96|19.91|19.96|19.91|19.96|19.91|19.95|19.9|5
1731862920000|2024-11-17 17:02:00|19.97|19.92|20|19.95|20.02|19.97|19.97|19.92|10
1731862930000|2024-11-17 17:02:10|19.99|19.94|19.94|19.89|19.99|19.94|19.94|19.89|7
1731862940000|2024-11-17 17:02:20|19.93|19.88|19.92|19.87|19.93|19.88|19.91|19.86|6
1731862950000|2024-11-17 17:02:30|19.93|19.88|19.92|19.87|19.93|19.88|19.92|19.87|4
1731862960000|2024-11-17 17:02:40|19.91|19.86|19.95|19.9|19.95|19.9|19.91|19.86|10
1731862970000|2024-11-17 17:02:50|19.94|19.89|19.96|19.91|19.96|19.91|19.94|19.89|7
1731862980000|2024-11-17 17:03:00|19.97|19.92|19.97|19.92|19.97|19.92|19.97|19.92|1
1731862990000|2024-11-17 17:03:10|19.96|19.91|19.97|19.92|19.97|19.92|19.95|19.9|10
1731863000000|2024-11-17 17:03:20|19.96|19.91|19.95|19.9|19.97|19.92|19.95|19.9|6
1731863010000|2024-11-17 17:03:30|19.96|19.91|19.94|19.89|19.96|19.91|19.94|19.89|5
1731863020000|2024-11-17 17:03:40|19.93|19.88|19.94|19.89|19.95|19.9|19.93|19.88|6
1731863030000|2024-11-17 17:03:50|19.95|19.9|19.96|19.91|19.97|19.92|19.93|19.88|9
1731863040000|2024-11-17 17:04:00|19.97|19.92|19.98|19.93|19.98|19.93|19.97|19.92|6
1731863050000|2024-11-17 17:04:10|19.97|19.92|20|19.95|20.01|19.96|19.97|19.92|6
1731863060000|2024-11-17 17:04:20|19.99|19.94|20|19.95|20|19.95|19.99|19.94|6
1731863070000|2024-11-17 17:04:30|20.01|19.96|20|19.95|20.01|19.96|20|19.95|4
1731863080000|2024-11-17 17:04:40|19.99|19.94|19.99|19.94|20|19.95|19.99|19.94|7
1731863090000|2024-11-17 17:04:50|19.98|19.93|20|19.95|20|19.95|19.98|19.93|3
1731863100000|2024-11-17 17:05:00|20.01|19.96|20.07|20.02|20.07|20.02|20.01|19.96|9
1731863110000|2024-11-17 17:05:10|20.06|20.01|20.05|20|20.08|20.03|20.05|20|10
1731863120000|2024-11-17 17:05:20|20.04|19.99|20.03|19.98|20.04|19.99|20.03|19.98|4
1731863130000|2024-11-17 17:05:30|20.02|19.97|20.02|19.97|20.02|19.97|20.01|19.96|7
1731863140000|2024-11-17 17:05:40|20.01|19.96|19.99|19.94|20.02|19.97|19.99|19.94|5
1731863150000|2024-11-17 17:05:50|20|19.95|20.01|19.96|20.01|19.96|19.99|19.94|10
1731863160000|2024-11-17 17:06:00|20.02|19.97|20.01|19.96|20.02|19.97|20|19.95|4
1731863170000|2024-11-17 17:06:10|20|19.95|19.95|19.9|20.01|19.96|19.95|19.9|10
1731863180000|2024-11-17 17:06:20|19.94|19.89|19.94|19.89|19.95|19.9|19.91|19.86|15
1731863190000|2024-11-17 17:06:30|19.95|19.9|19.96|19.91|19.96|19.91|19.95|19.9|4
1731863200000|2024-11-17 17:06:40|19.97|19.92|19.94|19.89|19.97|19.92|19.94|19.89|4
1731863210000|2024-11-17 17:06:50|19.95|19.9|19.93|19.88|19.95|19.9|19.92|19.87|7
1731863220000|2024-11-17 17:07:00|19.92|19.87|19.92|19.87|19.92|19.87|19.91|19.86|5
1731863230000|2024-11-17 17:07:10|19.93|19.88|19.92|19.87|19.93|19.88|19.92|19.87|2
1731863240000|2024-11-17 17:07:20|19.93|19.88|19.89|19.84|19.93|19.88|19.89|19.84|5
1731863250000|2024-11-17 17:07:30|19.9|19.85|19.9|19.85|19.9|19.85|19.9|19.85|1
1731863260000|2024-11-17 17:07:40|19.89|19.84|19.88|19.83|19.89|19.84|19.87|19.82|4
1731863270000|2024-11-17 17:07:50|19.89|19.84|19.88|19.83|19.89|19.84|19.88|19.83|4
1731863280000|2024-11-17 17:08:00|19.87|19.82|19.86|19.81|19.87|19.82|19.86|19.81|2
1731863300000|2024-11-17 17:08:20|19.87|19.82|19.86|19.81|19.88|19.83|19.86|19.81|4
1731863310000|2024-11-17 17:08:30|19.85|19.8|19.84|19.79|19.85|19.8|19.84|19.79|2
1731863320000|2024-11-17 17:08:40|19.85|19.8|19.86|19.81|19.86|19.81|19.85|19.8|2
1731863330000|2024-11-17 17:08:50|19.85|19.8|19.86|19.81|19.86|19.81|19.85|19.8|2
1731863340000|2024-11-17 17:09:00|19.87|19.82|19.86|19.81|19.87|19.82|19.86|19.81|4
1731863350000|2024-11-17 17:09:10|19.87|19.82|19.86|19.81|19.87|19.82|19.85|19.8|4
1731863360000|2024-11-17 17:09:20|19.85|19.8|19.85|19.8|19.85|19.8|19.85|19.8|1
1731863370000|2024-11-17 17:09:30|19.86|19.81|19.87|19.82|19.87|19.82|19.85|19.8|4
1731863380000|2024-11-17 17:09:40|19.88|19.83|19.87|19.82|19.88|19.83|19.87|19.82|4
1731863390000|2024-11-17 17:09:50|19.88|19.83|19.88|19.83|19.89|19.84|19.88|19.83|5
1731863400000|2024-11-17 17:10:00|19.89|19.84|19.88|19.83|19.89|19.84|19.88|19.83|6
1731863410000|2024-11-17 17:10:10|19.87|19.82|19.85|19.8|19.87|19.82|19.85|19.8|3
1731863420000|2024-11-17 17:10:20|19.84|19.79|19.84|19.79|19.84|19.79|19.83|19.78|3
1731863440000|2024-11-17 17:10:40|19.85|19.8|19.87|19.82|19.87|19.82|19.85|19.8|3
1731863450000|2024-11-17 17:10:50|19.86|19.81|19.85|19.8|19.86|19.81|19.85|19.8|2
1731863460000|2024-11-17 17:11:00|19.86|19.81|19.9|19.85|19.9|19.85|19.86|19.81|5
1731863470000|2024-11-17 17:11:10|19.89|19.84|19.87|19.82|19.89|19.84|19.87|19.82|7
1731863480000|2024-11-17 17:11:20|19.88|19.83|19.86|19.81|19.88|19.83|19.86|19.81|7
1731863490000|2024-11-17 17:11:30|19.87|19.82|19.85|19.8|19.87|19.82|19.85|19.8|3
1731863500000|2024-11-17 17:11:40|19.84|19.79|19.83|19.78|19.84|19.79|19.83|19.78|2
1731863510000|2024-11-17 17:11:50|19.84|19.79|19.82|19.77|19.84|19.79|19.82|19.77|7
1731863520000|2024-11-17 17:12:00|19.83|19.78|19.85|19.8|19.85|19.8|19.82|19.77|11
1731863530000|2024-11-17 17:12:10|19.84|19.79|19.86|19.81|19.86|19.81|19.84|19.79|3
1731863540000|2024-11-17 17:12:20|19.87|19.82|19.87|19.82|19.88|19.83|19.85|19.8|9
1731863550000|2024-11-17 17:12:30|19.88|19.83|19.87|19.82|19.88|19.83|19.86|19.81|4
1731863560000|2024-11-17 17:12:40|19.86|19.81|19.89|19.84|19.9|19.85|19.86|19.81|6
1731863570000|2024-11-17 17:12:50|19.9|19.85|19.89|19.84|19.9|19.85|19.89|19.84|4
1731863580000|2024-11-17 17:13:00|19.88|19.83|19.92|19.87|19.92|19.87|19.88|19.83|5
1731863590000|2024-11-17 17:13:10|19.93|19.88|19.93|19.88|19.93|19.88|19.92|19.87|5
1731863600000|2024-11-17 17:13:20|19.92|19.87|19.92|19.87|19.92|19.87|19.92|19.87|1
1731863610000|2024-11-17 17:13:30|19.93|19.88|19.92|19.87|19.93|19.88|19.92|19.87|6
1731863630000|2024-11-17 17:13:50|19.93|19.88|19.93|19.88|19.93|19.88|19.92|19.87|7
1731863640000|2024-11-17 17:14:00|19.92|19.87|19.92|19.87|19.92|19.87|19.92|19.87|1
1731863660000|2024-11-17 17:14:20|19.93|19.88|19.92|19.87|19.93|19.88|19.92|19.87|2
1731863670000|2024-11-17 17:14:30|19.9|19.85|19.86|19.81|19.9|19.85|19.85|19.8|6
1731863680000|2024-11-17 17:14:40|19.85|19.8|19.85|19.8|19.85|19.8|19.84|19.79|5
1731863690000|2024-11-17 17:14:50|19.84|19.79|19.84|19.79|19.84|19.79|19.84|19.79|1
1731863700000|2024-11-17 17:15:00|19.83|19.78|19.8|19.75|19.83|19.78|19.8|19.75|6
1731863710000|2024-11-17 17:15:10|19.79|19.74|19.8|19.75|19.8|19.75|19.78|19.73|4
1731863720000|2024-11-17 17:15:20|19.79|19.74|19.79|19.74|19.79|19.74|19.79|19.74|1
1731863730000|2024-11-17 17:15:30|19.8|19.75|19.8|19.75|19.8|19.75|19.8|19.75|1
1731863740000|2024-11-17 17:15:40|19.81|19.76|19.8|19.75|19.82|19.77|19.79|19.74|10
1731863750000|2024-11-17 17:15:50|19.79|19.74|19.78|19.73|19.79|19.74|19.78|19.73|4
1731863760000|2024-11-17 17:16:00|19.77|19.72|19.76|19.71|19.78|19.73|19.76|19.71|10
1731863770000|2024-11-17 17:16:10|19.75|19.7|19.75|19.7|19.75|19.7|19.74|19.69|3
1731863780000|2024-11-17 17:16:20|19.76|19.71|19.76|19.71|19.76|19.71|19.76|19.71|1
1731863790000|2024-11-17 17:16:30|19.75|19.7|19.76|19.71|19.76|19.71|19.75|19.7|2
1731863800000|2024-11-17 17:16:40|19.75|19.7|19.73|19.68|19.75|19.7|19.73|19.68|3
1731863810000|2024-11-17 17:16:50|19.72|19.67|19.73|19.68|19.73|19.68|19.71|19.66|6
1731863820000|2024-11-17 17:17:00|19.74|19.69|19.72|19.67|19.74|19.69|19.72|19.67|3
1731863830000|2024-11-17 17:17:10|19.73|19.68|19.74|19.69|19.74|19.69|19.73|19.68|2
1731863840000|2024-11-17 17:17:20|19.75|19.7|19.77|19.72|19.78|19.73|19.75|19.7|7
1731863850000|2024-11-17 17:17:30|19.78|19.73|19.81|19.76|19.82|19.77|19.78|19.73|6
1731863860000|2024-11-17 17:17:40|19.82|19.77|19.82|19.77|19.82|19.77|19.81|19.76|9
1731863870000|2024-11-17 17:17:50|19.83|19.78|19.83|19.78|19.84|19.79|19.83|19.78|3
1731863880000|2024-11-17 17:18:00|19.84|19.79|19.83|19.78|19.84|19.79|19.82|19.77|4
1731863890000|2024-11-17 17:18:10|19.82|19.77|19.83|19.78|19.83|19.78|19.82|19.77|2
1731863900000|2024-11-17 17:18:20|19.82|19.77|19.8|19.75|19.82|19.77|19.8|19.75|7
1731863910000|2024-11-17 17:18:30|19.81|19.76|19.8|19.75|19.81|19.76|19.79|19.74|10
1731863920000|2024-11-17 17:18:40|19.79|19.74|19.78|19.73|19.79|19.74|19.78|19.73|4
1731863930000|2024-11-17 17:18:50|19.79|19.74|19.78|19.73|19.8|19.75|19.77|19.72|6
1731863940000|2024-11-17 17:19:00|19.77|19.72|19.78|19.73|19.78|19.73|19.77|19.72|6
1731863950000|2024-11-17 17:19:10|19.77|19.72|19.78|19.73|19.78|19.73|19.77|19.72|2
1731863960000|2024-11-17 17:19:20|19.79|19.74|19.8|19.75|19.8|19.75|19.79|19.74|4
1731863970000|2024-11-17 17:19:30|19.81|19.76|19.82|19.77|19.84|19.79|19.81|19.76|8
1731863980000|2024-11-17 17:19:40|19.83|19.78|19.81|19.76|19.83|19.78|19.81|19.76|11
1731863990000|2024-11-17 17:19:50|19.8|19.75|19.79|19.74|19.8|19.75|19.79|19.74|2
1731864000000|2024-11-17 17:20:00|19.78|19.73|19.76|19.71|19.78|19.73|19.76|19.71|5
1731864010000|2024-11-17 17:20:10|19.75|19.7|19.78|19.73|19.78|19.73|19.74|19.69|8
1731864020000|2024-11-17 17:20:20|19.77|19.72|19.77|19.72|19.78|19.73|19.77|19.72|9
1731864030000|2024-11-17 17:20:30|19.78|19.73|19.8|19.75|19.81|19.76|19.77|19.72|13
1731864040000|2024-11-17 17:20:40|19.79|19.74|19.78|19.73|19.79|19.74|19.76|19.71|12
1731864050000|2024-11-17 17:20:50|19.79|19.74|19.8|19.75|19.8|19.75|19.78|19.73|8
1731864060000|2024-11-17 17:21:00|19.79|19.74|19.81|19.76|19.81|19.76|19.79|19.74|9
1731864070000|2024-11-17 17:21:10|19.8|19.75|19.8|19.75|19.8|19.75|19.78|19.73|5
1731864080000|2024-11-17 17:21:20|19.81|19.76|19.79|19.74|19.81|19.76|19.78|19.73|4
1731864090000|2024-11-17 17:21:30|19.78|19.73|19.77|19.72|19.78|19.73|19.77|19.72|2
1731864100000|2024-11-17 17:21:40|19.76|19.71|19.76|19.71|19.76|19.71|19.75|19.7|5
1731864110000|2024-11-17 17:21:50|19.74|19.69|19.77|19.72|19.77|19.72|19.74|19.69|6
1731864120000|2024-11-17 17:22:00|19.78|19.73|19.79|19.74|19.79|19.74|19.77|19.72|8
1731864130000|2024-11-17 17:22:10|19.8|19.75|19.82|19.77|19.83|19.78|19.8|19.75|8
1731864140000|2024-11-17 17:22:20|19.81|19.76|19.8|19.75|19.82|19.77|19.8|19.75|4
1731864150000|2024-11-17 17:22:30|19.81|19.76|19.8|19.75|19.81|19.76|19.8|19.75|4
1731864160000|2024-11-17 17:22:40|19.79|19.74|19.78|19.73|19.79|19.74|19.77|19.72|12
1731864170000|2024-11-17 17:22:50|19.79|19.74|19.77|19.72|19.79|19.74|19.77|19.72|7
1731864180000|2024-11-17 17:23:00|19.76|19.71|19.75|19.7|19.77|19.72|19.75|19.7|12
1731864190000|2024-11-17 17:23:10|19.76|19.71|19.73|19.68|19.76|19.71|19.73|19.68|12
1731864200000|2024-11-17 17:23:20|19.74|19.69|19.73|19.68|19.75|19.7|19.73|19.68|8
1731864210000|2024-11-17 17:23:30|19.74|19.69|19.72|19.67|19.74|19.69|19.72|19.67|7
1731864230000|2024-11-17 17:23:50|19.71|19.66|19.71|19.66|19.71|19.66|19.71|19.66|1
1731864240000|2024-11-17 17:24:00|19.72|19.67|19.75|19.7|19.75|19.7|19.72|19.67|12
1731864250000|2024-11-17 17:24:10|19.74|19.69|19.75|19.7|19.75|19.7|19.74|19.69|14
1731864260000|2024-11-17 17:24:20|19.74|19.69|19.74|19.69|19.74|19.69|19.73|19.68|3
1731864270000|2024-11-17 17:24:30|19.75|19.7|19.75|19.7|19.76|19.71|19.74|19.69|13
1731864280000|2024-11-17 17:24:40|19.76|19.71|19.78|19.73|19.79|19.74|19.76|19.71|9
1731864290000|2024-11-17 17:24:50|19.79|19.74|19.79|19.74|19.79|19.74|19.78|19.73|5
1731864300000|2024-11-17 17:25:00|19.78|19.73|19.79|19.74|19.8|19.75|19.78|19.73|10
1731864310000|2024-11-17 17:25:10|19.78|19.73|19.78|19.73|19.78|19.73|19.77|19.72|5
1731864320000|2024-11-17 17:25:20|19.79|19.74|19.77|19.72|19.79|19.74|19.77|19.72|3
1731864330000|2024-11-17 17:25:30|19.78|19.73|19.76|19.71|19.78|19.73|19.76|19.71|3
1731864340000|2024-11-17 17:25:40|19.77|19.72|19.76|19.71|19.77|19.72|19.76|19.71|4
1731864350000|2024-11-17 17:25:50|19.75|19.7|19.73|19.68|19.75|19.7|19.73|19.68|3
1731864360000|2024-11-17 17:26:00|19.74|19.69|19.73|19.68|19.74|19.69|19.72|19.67|4
1731864370000|2024-11-17 17:26:10|19.72|19.67|19.72|19.67|19.73|19.68|19.72|19.67|5
1731864380000|2024-11-17 17:26:20|19.73|19.68|19.74|19.69|19.74|19.69|19.73|19.68|2
1731864390000|2024-11-17 17:26:30|19.73|19.68|19.75|19.7|19.75|19.7|19.73|19.68|5
1731864400000|2024-11-17 17:26:40|19.74|19.69|19.74|19.69|19.75|19.7|19.74|19.69|3
1731864410000|2024-11-17 17:26:50|19.75|19.7|19.75|19.7|19.76|19.71|19.74|19.69|5
1731864420000|2024-11-17 17:27:00|19.76|19.71|19.74|19.69|19.76|19.71|19.74|19.69|7
1731864430000|2024-11-17 17:27:10|19.75|19.7|19.75|19.7|19.76|19.71|19.74|19.69|11
1731864440000|2024-11-17 17:27:20|19.76|19.71|19.72|19.67|19.76|19.71|19.72|19.67|7
1731864450000|2024-11-17 17:27:30|19.73|19.68|19.74|19.69|19.75|19.7|19.73|19.68|4
1731864460000|2024-11-17 17:27:40|19.73|19.68|19.74|19.69|19.74|19.69|19.73|19.68|2
1731864470000|2024-11-17 17:27:50|19.73|19.68|19.72|19.67|19.73|19.68|19.72|19.67|2
1731864480000|2024-11-17 17:28:00|19.71|19.66|19.7|19.65|19.71|19.66|19.68|19.63|14
1731864490000|2024-11-17 17:28:10|19.69|19.64|19.71|19.66|19.71|19.66|19.69|19.64|7
1731864500000|2024-11-17 17:28:20|19.72|19.67|19.76|19.71|19.77|19.72|19.71|19.66|11
1731864510000|2024-11-17 17:28:30|19.77|19.72|19.77|19.72|19.78|19.73|19.76|19.71|7
1731864520000|2024-11-17 17:28:40|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|4
1731864530000|2024-11-17 17:28:50|19.76|19.71|19.72|19.67|19.76|19.71|19.72|19.67|5
1731864540000|2024-11-17 17:29:00|19.73|19.68|19.72|19.67|19.73|19.68|19.72|19.67|4
1731864550000|2024-11-17 17:29:10|19.71|19.66|19.73|19.68|19.73|19.68|19.71|19.66|3
1731864560000|2024-11-17 17:29:20|19.72|19.67|19.76|19.71|19.76|19.71|19.72|19.67|9
1731864570000|2024-11-17 17:29:30|19.75|19.7|19.76|19.71|19.76|19.71|19.75|19.7|2
1731864580000|2024-11-17 17:29:40|19.75|19.7|19.76|19.71|19.76|19.71|19.75|19.7|6
1731864590000|2024-11-17 17:29:50|19.75|19.7|19.76|19.71|19.76|19.71|19.75|19.7|2
1731864600000|2024-11-17 17:30:00|19.77|19.72|19.76|19.71|19.77|19.72|19.76|19.71|2
1731864610000|2024-11-17 17:30:10|19.77|19.72|19.75|19.7|19.78|19.73|19.75|19.7|7
1731864620000|2024-11-17 17:30:20|19.74|19.69|19.74|19.69|19.74|19.69|19.73|19.68|3
1731864630000|2024-11-17 17:30:30|19.75|19.7|19.77|19.72|19.77|19.72|19.75|19.7|5
1731864640000|2024-11-17 17:30:40|19.78|19.73|19.78|19.73|19.79|19.74|19.77|19.72|5
1731864650000|2024-11-17 17:30:50|19.79|19.74|19.78|19.73|19.79|19.74|19.77|19.72|4
1731864660000|2024-11-17 17:31:00|19.77|19.72|19.79|19.74|19.79|19.74|19.77|19.72|7
1731864670000|2024-11-17 17:31:10|19.78|19.73|19.76|19.71|19.78|19.73|19.75|19.7|15
1731864680000|2024-11-17 17:31:20|19.75|19.7|19.73|19.68|19.75|19.7|19.73|19.68|9
1731864690000|2024-11-17 17:31:30|19.74|19.69|19.74|19.69|19.74|19.69|19.74|19.69|1
1731864700000|2024-11-17 17:31:40|19.73|19.68|19.71|19.66|19.73|19.68|19.71|19.66|3
1731864710000|2024-11-17 17:31:50|19.7|19.65|19.7|19.65|19.7|19.65|19.7|19.65|1
1731864720000|2024-11-17 17:32:00|19.71|19.66|19.72|19.67|19.72|19.67|19.71|19.66|2
1731864730000|2024-11-17 17:32:10|19.73|19.68|19.72|19.67|19.73|19.68|19.72|19.67|4
1731864740000|2024-11-17 17:32:20|19.73|19.68|19.72|19.67|19.73|19.68|19.72|19.67|2
1731864750000|2024-11-17 17:32:30|19.73|19.68|19.77|19.72|19.78|19.73|19.73|19.68|7
1731864760000|2024-11-17 17:32:40|19.76|19.71|19.76|19.71|19.77|19.72|19.76|19.71|5
1731864770000|2024-11-17 17:32:50|19.77|19.72|19.77|19.72|19.78|19.73|19.76|19.71|11
1731864780000|2024-11-17 17:33:00|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|2
1731864790000|2024-11-17 17:33:10|19.76|19.71|19.74|19.69|19.77|19.72|19.74|19.69|5
1731864800000|2024-11-17 17:33:20|19.75|19.7|19.76|19.71|19.76|19.71|19.75|19.7|2
1731864810000|2024-11-17 17:33:30|19.77|19.72|19.72|19.67|19.78|19.73|19.72|19.67|13
1731864820000|2024-11-17 17:33:40|19.73|19.68|19.72|19.67|19.73|19.68|19.72|19.67|2
1731864830000|2024-11-17 17:33:50|19.71|19.66|19.71|19.66|19.73|19.68|19.71|19.66|11
1731864840000|2024-11-17 17:34:00|19.72|19.67|19.66|19.61|19.73|19.68|19.65|19.6|15
1731864850000|2024-11-17 17:34:10|19.65|19.6|19.67|19.62|19.67|19.62|19.65|19.6|3
1731864860000|2024-11-17 17:34:20|19.66|19.61|19.68|19.63|19.68|19.63|19.66|19.61|3
1731864870000|2024-11-17 17:34:30|19.67|19.62|19.67|19.62|19.67|19.62|19.67|19.62|1
1731864880000|2024-11-17 17:34:40|19.66|19.61|19.66|19.61|19.67|19.62|19.66|19.61|3
1731864890000|2024-11-17 17:34:50|19.67|19.62|19.67|19.62|19.67|19.62|19.66|19.61|5
1731864900000|2024-11-17 17:35:00|19.68|19.63|19.67|19.62|19.68|19.63|19.67|19.62|4
1731864910000|2024-11-17 17:35:10|19.68|19.63|19.67|19.62|19.68|19.63|19.66|19.61|6
1731864920000|2024-11-17 17:35:20|19.66|19.61|19.64|19.59|19.66|19.61|19.64|19.59|7
1731864940000|2024-11-17 17:35:40|19.65|19.6|19.64|19.59|19.65|19.6|19.64|19.59|2
1731864960000|2024-11-17 17:36:00|19.65|19.6|19.64|19.59|19.66|19.61|19.64|19.59|4
1731864970000|2024-11-17 17:36:10|19.65|19.6|19.65|19.6|19.65|19.6|19.65|19.6|1
1731864980000|2024-11-17 17:36:20|19.66|19.61|19.66|19.61|19.66|19.61|19.65|19.6|3
1731864990000|2024-11-17 17:36:30|19.67|19.62|19.67|19.62|19.67|19.62|19.67|19.62|1
1731865000000|2024-11-17 17:36:40|19.68|19.63|19.68|19.63|19.68|19.63|19.68|19.63|1
1731865010000|2024-11-17 17:36:50|19.69|19.64|19.69|19.64|19.69|19.64|19.69|19.64|1
1731865020000|2024-11-17 17:37:00|19.68|19.63|19.67|19.62|19.68|19.63|19.66|19.61|6
1731865030000|2024-11-17 17:37:10|19.66|19.61|19.65|19.6|19.66|19.61|19.65|19.6|2
1731865050000|2024-11-17 17:37:30|19.64|19.59|19.63|19.58|19.64|19.59|19.63|19.58|4
1731865060000|2024-11-17 17:37:40|19.64|19.59|19.65|19.6|19.65|19.6|19.64|19.59|4
1731865070000|2024-11-17 17:37:50|19.66|19.61|19.66|19.61|19.66|19.61|19.65|19.6|5
1731865080000|2024-11-17 17:38:00|19.65|19.6|19.64|19.59|19.65|19.6|19.64|19.59|4
1731865090000|2024-11-17 17:38:10|19.65|19.6|19.65|19.6|19.65|19.6|19.65|19.6|1
1731865100000|2024-11-17 17:38:20|19.64|19.59|19.65|19.6|19.65|19.6|19.64|19.59|4
1731865110000|2024-11-17 17:38:30|19.66|19.61|19.63|19.58|19.66|19.61|19.63|19.58|4
1731865120000|2024-11-17 17:38:40|19.64|19.59|19.63|19.58|19.64|19.59|19.62|19.57|6
1731865130000|2024-11-17 17:38:50|19.64|19.59|19.62|19.57|19.64|19.59|19.62|19.57|3
1731865140000|2024-11-17 17:39:00|19.61|19.56|19.61|19.56|19.62|19.57|19.61|19.56|5
1731865150000|2024-11-17 17:39:10|19.6|19.55|19.6|19.55|19.6|19.55|19.6|19.55|1
1731865160000|2024-11-17 17:39:20|19.59|19.54|19.59|19.54|19.59|19.54|19.58|19.53|5
1731865170000|2024-11-17 17:39:30|19.58|19.53|19.57|19.52|19.58|19.53|19.57|19.52|2
1731865180000|2024-11-17 17:39:40|19.58|19.53|19.58|19.53|19.58|19.53|19.57|19.52|3
1731865190000|2024-11-17 17:39:50|19.59|19.54|19.58|19.53|19.59|19.54|19.58|19.53|4
1731865200000|2024-11-17 17:40:00|19.55|19.5|19.54|19.49|19.55|19.5|19.51|19.46|12
1731865210000|2024-11-17 17:40:10|19.53|19.48|19.54|19.49|19.54|19.49|19.52|19.47|10
1731865220000|2024-11-17 17:40:20|19.55|19.5|19.55|19.5|19.55|19.5|19.54|19.49|7
1731865230000|2024-11-17 17:40:30|19.54|19.49|19.56|19.51|19.56|19.51|19.54|19.49|7
1731865240000|2024-11-17 17:40:40|19.55|19.5|19.56|19.51|19.56|19.51|19.55|19.5|10
1731865260000|2024-11-17 17:41:00|19.55|19.5|19.5|19.45|19.55|19.5|19.5|19.45|10
1731865270000|2024-11-17 17:41:10|19.49|19.44|19.49|19.44|19.5|19.45|19.49|19.44|5
1731865280000|2024-11-17 17:41:20|19.5|19.45|19.5|19.45|19.5|19.45|19.49|19.44|3
1731865290000|2024-11-17 17:41:30|19.49|19.44|19.5|19.45|19.5|19.45|19.49|19.44|6
1731865300000|2024-11-17 17:41:40|19.49|19.44|19.48|19.43|19.49|19.44|19.47|19.42|8
1731865310000|2024-11-17 17:41:50|19.47|19.42|19.48|19.43|19.48|19.43|19.47|19.42|6
1731865320000|2024-11-17 17:42:00|19.47|19.42|19.48|19.43|19.49|19.44|19.47|19.42|12
1731865330000|2024-11-17 17:42:10|19.49|19.44|19.51|19.46|19.52|19.47|19.48|19.43|11
1731865340000|2024-11-17 17:42:20|19.52|19.47|19.51|19.46|19.52|19.47|19.51|19.46|4
1731865350000|2024-11-17 17:42:30|19.5|19.45|19.5|19.45|19.5|19.45|19.5|19.45|1
1731865360000|2024-11-17 17:42:40|19.49|19.44|19.49|19.44|19.5|19.45|19.49|19.44|5
1731865370000|2024-11-17 17:42:50|19.5|19.45|19.5|19.45|19.5|19.45|19.48|19.43|5
1731865380000|2024-11-17 17:43:00|19.49|19.44|19.51|19.46|19.53|19.48|19.49|19.44|9
1731865390000|2024-11-17 17:43:10|19.52|19.47|19.54|19.49|19.55|19.5|19.52|19.47|7
1731865400000|2024-11-17 17:43:20|19.55|19.5|19.54|19.49|19.55|19.5|19.52|19.47|8
1731865410000|2024-11-17 17:43:30|19.53|19.48|19.53|19.48|19.54|19.49|19.53|19.48|13
1731865420000|2024-11-17 17:43:40|19.54|19.49|19.53|19.48|19.54|19.49|19.52|19.47|6
1731865430000|2024-11-17 17:43:50|19.52|19.47|19.52|19.47|19.53|19.48|19.51|19.46|7
1731865440000|2024-11-17 17:44:00|19.53|19.48|19.56|19.51|19.57|19.52|19.52|19.47|12
1731865450000|2024-11-17 17:44:10|19.55|19.5|19.56|19.51|19.57|19.52|19.55|19.5|8
1731865460000|2024-11-17 17:44:20|19.55|19.5|19.54|19.49|19.55|19.5|19.53|19.48|4
1731865470000|2024-11-17 17:44:30|19.55|19.5|19.54|19.49|19.55|19.5|19.54|19.49|2
1731865480000|2024-11-17 17:44:40|19.53|19.48|19.54|19.49|19.54|19.49|19.53|19.48|2
1731865490000|2024-11-17 17:44:50|19.55|19.5|19.52|19.47|19.55|19.5|19.52|19.47|4
1731865500000|2024-11-17 17:45:00|19.53|19.48|19.53|19.48|19.54|19.49|19.53|19.48|5
1731865510000|2024-11-17 17:45:10|19.52|19.47|19.52|19.47|19.53|19.48|19.51|19.46|7
1731865520000|2024-11-17 17:45:20|19.51|19.46|19.51|19.46|19.52|19.47|19.51|19.46|9
1731865530000|2024-11-17 17:45:30|19.52|19.47|19.51|19.46|19.53|19.48|19.51|19.46|6
1731865540000|2024-11-17 17:45:40|19.52|19.47|19.52|19.47|19.52|19.47|19.51|19.46|5
1731865550000|2024-11-17 17:45:50|19.53|19.48|19.53|19.48|19.53|19.48|19.52|19.47|3
1731865560000|2024-11-17 17:46:00|19.54|19.49|19.54|19.49|19.55|19.5|19.53|19.48|5
1731865570000|2024-11-17 17:46:10|19.53|19.48|19.53|19.48|19.54|19.49|19.51|19.46|9
1731865580000|2024-11-17 17:46:20|19.54|19.49|19.52|19.47|19.54|19.49|19.52|19.47|3
1731865590000|2024-11-17 17:46:30|19.51|19.46|19.51|19.46|19.52|19.47|19.51|19.46|5
1731865600000|2024-11-17 17:46:40|19.52|19.47|19.52|19.47|19.52|19.47|19.51|19.46|5
1731865610000|2024-11-17 17:46:50|19.53|19.48|19.53|19.48|19.53|19.48|19.52|19.47|3
1731865620000|2024-11-17 17:47:00|19.52|19.47|19.51|19.46|19.53|19.48|19.5|19.45|8
1731865640000|2024-11-17 17:47:20|19.52|19.47|19.52|19.47|19.52|19.47|19.51|19.46|3
1731865650000|2024-11-17 17:47:30|19.51|19.46|19.52|19.47|19.52|19.47|19.51|19.46|6
1731865660000|2024-11-17 17:47:40|19.51|19.46|19.5|19.45|19.51|19.46|19.5|19.45|2
1731865670000|2024-11-17 17:47:50|19.51|19.46|19.49|19.44|19.51|19.46|19.49|19.44|5
1731865680000|2024-11-17 17:48:00|19.5|19.45|19.51|19.46|19.51|19.46|19.49|19.44|6
1731865690000|2024-11-17 17:48:10|19.52|19.47|19.53|19.48|19.53|19.48|19.52|19.47|2
1731865700000|2024-11-17 17:48:20|19.54|19.49|19.56|19.51|19.57|19.52|19.54|19.49|9
1731865710000|2024-11-17 17:48:30|19.57|19.52|19.56|19.51|19.58|19.53|19.56|19.51|8
1731865720000|2024-11-17 17:48:40|19.55|19.5|19.55|19.5|19.55|19.5|19.54|19.49|3
1731865730000|2024-11-17 17:48:50|19.54|19.49|19.54|19.49|19.55|19.5|19.54|19.49|9
1731865740000|2024-11-17 17:49:00|19.55|19.5|19.56|19.51|19.57|19.52|19.54|19.49|8
1731865750000|2024-11-17 17:49:10|19.55|19.5|19.57|19.52|19.58|19.53|19.55|19.5|7
1731865760000|2024-11-17 17:49:20|19.58|19.53|19.58|19.53|19.58|19.53|19.57|19.52|5
1731865770000|2024-11-17 17:49:30|19.59|19.54|19.59|19.54|19.6|19.55|19.59|19.54|5
1731865780000|2024-11-17 17:49:40|19.58|19.53|19.58|19.53|19.58|19.53|19.58|19.53|1
1731865790000|2024-11-17 17:49:50|19.59|19.54|19.57|19.52|19.59|19.54|19.57|19.52|5
1731865800000|2024-11-17 17:50:00|19.58|19.53|19.58|19.53|19.58|19.53|19.58|19.53|1
1731865810000|2024-11-17 17:50:10|19.59|19.54|19.58|19.53|19.61|19.56|19.58|19.53|8
1731865820000|2024-11-17 17:50:20|19.57|19.52|19.58|19.53|19.58|19.53|19.57|19.52|4
1731865830000|2024-11-17 17:50:30|19.57|19.52|19.58|19.53|19.58|19.53|19.56|19.51|10
1731865840000|2024-11-17 17:50:40|19.59|19.54|19.59|19.54|19.59|19.54|19.58|19.53|11
1731865860000|2024-11-17 17:51:00|19.58|19.53|19.58|19.53|19.59|19.54|19.58|19.53|3
1731865870000|2024-11-17 17:51:10|19.59|19.54|19.55|19.5|19.59|19.54|19.55|19.5|7
1731865880000|2024-11-17 17:51:20|19.56|19.51|19.55|19.5|19.56|19.51|19.55|19.5|6
1731865890000|2024-11-17 17:51:30|19.56|19.51|19.55|19.5|19.56|19.51|19.55|19.5|4
1731865900000|2024-11-17 17:51:40|19.56|19.51|19.56|19.51|19.57|19.52|19.56|19.51|7
1731865910000|2024-11-17 17:51:50|19.57|19.52|19.56|19.51|19.57|19.52|19.56|19.51|6
1731865920000|2024-11-17 17:52:00|19.57|19.52|19.56|19.51|19.57|19.52|19.55|19.5|10
1731865930000|2024-11-17 17:52:10|19.55|19.5|19.57|19.52|19.57|19.52|19.55|19.5|7
1731865940000|2024-11-17 17:52:20|19.56|19.51|19.55|19.5|19.57|19.52|19.55|19.5|6
1731865950000|2024-11-17 17:52:30|19.56|19.51|19.55|19.5|19.56|19.51|19.55|19.5|4
1731865960000|2024-11-17 17:52:40|19.56|19.51|19.55|19.5|19.56|19.51|19.55|19.5|2
1731865980000|2024-11-17 17:53:00|19.54|19.49|19.54|19.49|19.55|19.5|19.54|19.49|5
1731865990000|2024-11-17 17:53:10|19.55|19.5|19.54|19.49|19.56|19.51|19.54|19.49|4
1731866000000|2024-11-17 17:53:20|19.53|19.48|19.51|19.46|19.53|19.48|19.51|19.46|5
1731866010000|2024-11-17 17:53:30|19.52|19.47|19.52|19.47|19.52|19.47|19.51|19.46|5
1731866020000|2024-11-17 17:53:40|19.51|19.46|19.52|19.47|19.52|19.47|19.51|19.46|2
1731866030000|2024-11-17 17:53:50|19.53|19.48|19.53|19.48|19.53|19.48|19.52|19.47|3
1731866040000|2024-11-17 17:54:00|19.52|19.47|19.52|19.47|19.53|19.48|19.52|19.47|5
1731866050000|2024-11-17 17:54:10|19.51|19.46|19.52|19.47|19.52|19.47|19.51|19.46|2
1731866060000|2024-11-17 17:54:20|19.53|19.48|19.54|19.49|19.54|19.49|19.52|19.47|10
1731866070000|2024-11-17 17:54:30|19.55|19.5|19.55|19.5|19.55|19.5|19.54|19.49|7
1731866080000|2024-11-17 17:54:40|19.54|19.49|19.55|19.5|19.55|19.5|19.54|19.49|6
1731866090000|2024-11-17 17:54:50|19.56|19.51|19.57|19.52|19.57|19.52|19.56|19.51|4
1731866100000|2024-11-17 17:55:00|19.56|19.51|19.59|19.54|19.59|19.54|19.56|19.51|6
1731866110000|2024-11-17 17:55:10|19.6|19.55|19.6|19.55|19.6|19.55|19.6|19.55|1
1731866120000|2024-11-17 17:55:20|19.61|19.56|19.57|19.52|19.62|19.57|19.57|19.52|9
1731866130000|2024-11-17 17:55:30|19.58|19.53|19.56|19.51|19.59|19.54|19.56|19.51|9
1731866140000|2024-11-17 17:55:40|19.55|19.5|19.56|19.51|19.56|19.51|19.55|19.5|2
1731866150000|2024-11-17 17:55:50|19.55|19.5|19.56|19.51|19.56|19.51|19.55|19.5|4
1731866160000|2024-11-17 17:56:00|19.57|19.52|19.55|19.5|19.57|19.52|19.55|19.5|5
1731866180000|2024-11-17 17:56:20|19.56|19.51|19.56|19.51|19.56|19.51|19.56|19.51|1
1731866190000|2024-11-17 17:56:30|19.55|19.5|19.57|19.52|19.57|19.52|19.55|19.5|3
1731866200000|2024-11-17 17:56:40|19.58|19.53|19.58|19.53|19.58|19.53|19.57|19.52|9
1731866210000|2024-11-17 17:56:50|19.57|19.52|19.57|19.52|19.58|19.53|19.57|19.52|3
1731866220000|2024-11-17 17:57:00|19.56|19.51|19.58|19.53|19.58|19.53|19.56|19.51|5
1731866230000|2024-11-17 17:57:10|19.59|19.54|19.59|19.54|19.59|19.54|19.59|19.54|1
1731866240000|2024-11-17 17:57:20|19.6|19.55|19.61|19.56|19.61|19.56|19.6|19.55|2
1731866260000|2024-11-17 17:57:40|19.6|19.55|19.61|19.56|19.61|19.56|19.6|19.55|2
1731866270000|2024-11-17 17:57:50|19.6|19.55|19.61|19.56|19.61|19.56|19.6|19.55|4
1731866280000|2024-11-17 17:58:00|19.6|19.55|19.58|19.53|19.61|19.56|19.58|19.53|7
1731866290000|2024-11-17 17:58:10|19.57|19.52|19.57|19.52|19.58|19.53|19.57|19.52|7
1731866300000|2024-11-17 17:58:20|19.58|19.53|19.58|19.53|19.58|19.53|19.58|19.53|1
1731866310000|2024-11-17 17:58:30|19.57|19.52|19.59|19.54|19.59|19.54|19.57|19.52|5
1731866320000|2024-11-17 17:58:40|19.58|19.53|19.58|19.53|19.58|19.53|19.58|19.53|1
1731866330000|2024-11-17 17:58:50|19.59|19.54|19.59|19.54|19.59|19.54|19.59|19.54|1
1731866340000|2024-11-17 17:59:00|19.58|19.53|19.56|19.51|19.59|19.54|19.56|19.51|9
1731866350000|2024-11-17 17:59:10|19.55|19.5|19.55|19.5|19.55|19.5|19.55|19.5|1
1731866360000|2024-11-17 17:59:20|19.56|19.51|19.56|19.51|19.56|19.51|19.56|19.51|1
1731866370000|2024-11-17 17:59:30|19.57|19.52|19.56|19.51|19.58|19.53|19.56|19.51|4
1731866380000|2024-11-17 17:59:40|19.57|19.52|19.55|19.5|19.57|19.52|19.54|19.49|5
1731866390000|2024-11-17 17:59:50|19.54|19.49|19.55|19.5|19.55|19.5|19.54|19.49|6
1731866400000|2024-11-17 18:00:00|19.54|19.49|19.54|19.49|19.56|19.51|19.54|19.49|5
1731866410000|2024-11-17 18:00:10|19.53|19.48|19.54|19.49|19.55|19.5|19.53|19.48|6
1731866420000|2024-11-17 18:00:20|19.55|19.5|19.57|19.52|19.57|19.52|19.55|19.5|3
1731866430000|2024-11-17 18:00:30|19.58|19.53|19.56|19.51|19.58|19.53|19.56|19.51|13
1731866440000|2024-11-17 18:00:40|19.57|19.52|19.57|19.52|19.57|19.52|19.56|19.51|7
1731866450000|2024-11-17 18:00:50|19.56|19.51|19.58|19.53|19.58|19.53|19.56|19.51|5
1731866460000|2024-11-17 18:01:00|19.57|19.52|19.56|19.51|19.57|19.52|19.55|19.5|8
1731866470000|2024-11-17 18:01:10|19.57|19.52|19.55|19.5|19.57|19.52|19.55|19.5|9
1731866480000|2024-11-17 18:01:20|19.56|19.51|19.55|19.5|19.57|19.52|19.55|19.5|6
1731866490000|2024-11-17 18:01:30|19.54|19.49|19.54|19.49|19.55|19.5|19.54|19.49|7
1731866500000|2024-11-17 18:01:40|19.53|19.48|19.52|19.47|19.55|19.5|19.52|19.47|8
1731866510000|2024-11-17 18:01:50|19.53|19.48|19.54|19.49|19.54|19.49|19.53|19.48|6
1731866520000|2024-11-17 18:02:00|19.53|19.48|19.54|19.49|19.54|19.49|19.53|19.48|4
1731866530000|2024-11-17 18:02:10|19.53|19.48|19.51|19.46|19.53|19.48|19.51|19.46|3
1731866540000|2024-11-17 18:02:20|19.5|19.45|19.49|19.44|19.5|19.45|19.48|19.43|4
1731866560000|2024-11-17 18:02:40|19.5|19.45|19.49|19.44|19.5|19.45|19.49|19.44|4
1731866570000|2024-11-17 18:02:50|19.44|19.39|19.36|19.31|19.44|19.39|19.36|19.31|12
1731866580000|2024-11-17 18:03:00|19.35|19.3|19.35|19.3|19.35|19.3|19.34|19.29|5
1731866590000|2024-11-17 18:03:10|19.36|19.31|19.38|19.33|19.39|19.34|19.35|19.3|10
1731866600000|2024-11-17 18:03:20|19.39|19.34|19.37|19.32|19.41|19.36|19.37|19.32|8
1731866610000|2024-11-17 18:03:30|19.36|19.31|19.36|19.31|19.37|19.32|19.36|19.31|3
1731866620000|2024-11-17 18:03:40|19.37|19.32|19.36|19.31|19.37|19.32|19.35|19.3|8
1731866630000|2024-11-17 18:03:50|19.35|19.3|19.36|19.31|19.37|19.32|19.35|19.3|4
1731866650000|2024-11-17 18:04:10|19.35|19.3|19.34|19.29|19.35|19.3|19.33|19.28|4
1731866660000|2024-11-17 18:04:20|19.35|19.3|19.35|19.3|19.35|19.3|19.34|19.29|3
1731866670000|2024-11-17 18:04:30|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|4
1731866680000|2024-11-17 18:04:40|19.36|19.31|19.36|19.31|19.36|19.31|19.36|19.31|1
1731866690000|2024-11-17 18:04:50|19.37|19.32|19.37|19.32|19.37|19.32|19.37|19.32|1
1731866700000|2024-11-17 18:05:00|19.38|19.33|19.36|19.31|19.38|19.33|19.36|19.31|3
1731866710000|2024-11-17 18:05:10|19.35|19.3|19.33|19.28|19.35|19.3|19.33|19.28|3
1731866720000|2024-11-17 18:05:20|19.3|19.25|19.32|19.27|19.33|19.28|19.29|19.24|11
1731866730000|2024-11-17 18:05:30|19.33|19.28|19.39|19.34|19.39|19.34|19.33|19.28|11
1731866740000|2024-11-17 18:05:40|19.4|19.35|19.42|19.37|19.43|19.38|19.4|19.35|7
1731866750000|2024-11-17 18:05:50|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|2
1731866760000|2024-11-17 18:06:00|19.43|19.38|19.43|19.38|19.43|19.38|19.42|19.37|3
1731866770000|2024-11-17 18:06:10|19.42|19.37|19.42|19.37|19.43|19.38|19.42|19.37|5
1731866780000|2024-11-17 18:06:20|19.41|19.36|19.42|19.37|19.42|19.37|19.41|19.36|2
1731866790000|2024-11-17 18:06:30|19.41|19.36|19.41|19.36|19.42|19.37|19.41|19.36|7
1731866800000|2024-11-17 18:06:40|19.4|19.35|19.41|19.36|19.41|19.36|19.4|19.35|2
1731866810000|2024-11-17 18:06:50|19.4|19.35|19.4|19.35|19.41|19.36|19.4|19.35|5
1731866820000|2024-11-17 18:07:00|19.39|19.34|19.39|19.34|19.4|19.35|19.39|19.34|3
1731866830000|2024-11-17 18:07:10|19.38|19.33|19.38|19.33|19.39|19.34|19.37|19.32|7
1731866840000|2024-11-17 18:07:20|19.37|19.32|19.38|19.33|19.38|19.33|19.37|19.32|2
1731866850000|2024-11-17 18:07:30|19.37|19.32|19.38|19.33|19.38|19.33|19.37|19.32|2
1731866860000|2024-11-17 18:07:40|19.39|19.34|19.4|19.35|19.41|19.36|19.39|19.34|4
1731866870000|2024-11-17 18:07:50|19.41|19.36|19.42|19.37|19.43|19.38|19.41|19.36|4
1731866880000|2024-11-17 18:08:00|19.43|19.38|19.44|19.39|19.45|19.4|19.43|19.38|6
1731866890000|2024-11-17 18:08:10|19.45|19.4|19.43|19.38|19.45|19.4|19.42|19.37|5
1731866900000|2024-11-17 18:08:20|19.42|19.37|19.43|19.38|19.43|19.38|19.42|19.37|2
1731866910000|2024-11-17 18:08:30|19.44|19.39|19.44|19.39|19.44|19.39|19.43|19.38|7
1731866920000|2024-11-17 18:08:40|19.43|19.38|19.43|19.38|19.44|19.39|19.43|19.38|5
1731866930000|2024-11-17 18:08:50|19.44|19.39|19.43|19.38|19.44|19.39|19.43|19.38|10
1731866940000|2024-11-17 18:09:00|19.42|19.37|19.41|19.36|19.42|19.37|19.41|19.36|14
1731866950000|2024-11-17 18:09:10|19.42|19.37|19.41|19.36|19.42|19.37|19.41|19.36|8
1731866960000|2024-11-17 18:09:20|19.4|19.35|19.41|19.36|19.41|19.36|19.4|19.35|2
1731866970000|2024-11-17 18:09:30|19.4|19.35|19.4|19.35|19.41|19.36|19.4|19.35|9
1731866980000|2024-11-17 18:09:40|19.41|19.36|19.43|19.38|19.43|19.38|19.41|19.36|3
1731866990000|2024-11-17 18:09:50|19.42|19.37|19.43|19.38|19.44|19.39|19.42|19.37|6
1731867000000|2024-11-17 18:10:00|19.42|19.37|19.41|19.36|19.42|19.37|19.41|19.36|8
1731867010000|2024-11-17 18:10:10|19.42|19.37|19.41|19.36|19.42|19.37|19.4|19.35|6
1731867020000|2024-11-17 18:10:20|19.4|19.35|19.37|19.32|19.4|19.35|19.36|19.31|13
1731867030000|2024-11-17 18:10:30|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|2
1731867040000|2024-11-17 18:10:40|19.38|19.33|19.38|19.33|19.39|19.34|19.37|19.32|9
1731867050000|2024-11-17 18:10:50|19.37|19.32|19.34|19.29|19.37|19.32|19.34|19.29|12
1731867060000|2024-11-17 18:11:00|19.35|19.3|19.37|19.32|19.37|19.32|19.35|19.3|7
1731867070000|2024-11-17 18:11:10|19.38|19.33|19.39|19.34|19.39|19.34|19.37|19.32|6
1731867080000|2024-11-17 18:11:20|19.38|19.33|19.38|19.33|19.38|19.33|19.38|19.33|1
1731867090000|2024-11-17 18:11:30|19.39|19.34|19.39|19.34|19.39|19.34|19.39|19.34|1
1731867100000|2024-11-17 18:11:40|19.4|19.35|19.4|19.35|19.4|19.35|19.39|19.34|5
1731867110000|2024-11-17 18:11:50|19.39|19.34|19.4|19.35|19.4|19.35|19.39|19.34|2
1731867120000|2024-11-17 18:12:00|19.39|19.34|19.38|19.33|19.39|19.34|19.38|19.33|2
1731867130000|2024-11-17 18:12:10|19.37|19.32|19.38|19.33|19.39|19.34|19.37|19.32|6
1731867140000|2024-11-17 18:12:20|19.37|19.32|19.38|19.33|19.38|19.33|19.37|19.32|8
1731867150000|2024-11-17 18:12:30|19.37|19.32|19.38|19.33|19.38|19.33|19.37|19.32|8
1731867160000|2024-11-17 18:12:40|19.39|19.34|19.4|19.35|19.4|19.35|19.39|19.34|4
1731867170000|2024-11-17 18:12:50|19.41|19.36|19.43|19.38|19.43|19.38|19.4|19.35|7
1731867180000|2024-11-17 18:13:00|19.42|19.37|19.42|19.37|19.43|19.38|19.41|19.36|5
1731867190000|2024-11-17 18:13:10|19.43|19.38|19.43|19.38|19.43|19.38|19.42|19.37|7
1731867200000|2024-11-17 18:13:20|19.44|19.39|19.43|19.38|19.44|19.39|19.43|19.38|6
1731867210000|2024-11-17 18:13:30|19.42|19.37|19.44|19.39|19.44|19.39|19.42|19.37|9
1731867220000|2024-11-17 18:13:40|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|2
1731867230000|2024-11-17 18:13:50|19.41|19.36|19.41|19.36|19.42|19.37|19.41|19.36|9
1731867240000|2024-11-17 18:14:00|19.42|19.37|19.43|19.38|19.43|19.38|19.42|19.37|6
1731867250000|2024-11-17 18:14:10|19.42|19.37|19.42|19.37|19.42|19.37|19.41|19.36|7
1731867260000|2024-11-17 18:14:20|19.41|19.36|19.43|19.38|19.43|19.38|19.41|19.36|3
1731867270000|2024-11-17 18:14:30|19.42|19.37|19.42|19.37|19.42|19.37|19.42|19.37|1
1731867280000|2024-11-17 18:14:40|19.41|19.36|19.41|19.36|19.43|19.38|19.41|19.36|7
1731867290000|2024-11-17 18:14:50|19.4|19.35|19.42|19.37|19.42|19.37|19.4|19.35|7
1731867300000|2024-11-17 18:15:00|19.41|19.36|19.4|19.35|19.41|19.36|19.4|19.35|6
1731867310000|2024-11-17 18:15:10|19.41|19.36|19.4|19.35|19.41|19.36|19.4|19.35|2
1731867320000|2024-11-17 18:15:20|19.39|19.34|19.39|19.34|19.39|19.34|19.39|19.34|1
1731867330000|2024-11-17 18:15:30|19.38|19.33|19.38|19.33|19.38|19.33|19.38|19.33|1
1731867340000|2024-11-17 18:15:40|19.39|19.34|19.39|19.34|19.39|19.34|19.38|19.33|5
1731867350000|2024-11-17 18:15:50|19.38|19.33|19.39|19.34|19.39|19.34|19.38|19.33|2
1731867360000|2024-11-17 18:16:00|19.38|19.33|19.38|19.33|19.38|19.33|19.38|19.33|1
1731867370000|2024-11-17 18:16:10|19.37|19.32|19.37|19.32|19.38|19.33|19.37|19.32|3
1731867380000|2024-11-17 18:16:20|19.36|19.31|19.35|19.3|19.36|19.31|19.34|19.29|4
1731867390000|2024-11-17 18:16:30|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|8
1731867400000|2024-11-17 18:16:40|19.34|19.29|19.34|19.29|19.35|19.3|19.34|19.29|7
1731867410000|2024-11-17 18:16:50|19.33|19.28|19.33|19.28|19.34|19.29|19.33|19.28|3
1731867420000|2024-11-17 18:17:00|19.34|19.29|19.33|19.28|19.34|19.29|19.33|19.28|4
1731867430000|2024-11-17 18:17:10|19.34|19.29|19.34|19.29|19.35|19.3|19.34|19.29|7
1731867440000|2024-11-17 18:17:20|19.35|19.3|19.35|19.3|19.35|19.3|19.35|19.3|1
1731867450000|2024-11-17 18:17:30|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|4
1731867460000|2024-11-17 18:17:40|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|2
1731867470000|2024-11-17 18:17:50|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|2
1731867480000|2024-11-17 18:18:00|19.36|19.31|19.34|19.29|19.36|19.31|19.34|19.29|5
1731867490000|2024-11-17 18:18:10|19.33|19.28|19.33|19.28|19.34|19.29|19.33|19.28|3
1731867500000|2024-11-17 18:18:20|19.34|19.29|19.34|19.29|19.34|19.29|19.34|19.29|1
1731867510000|2024-11-17 18:18:30|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|2
1731867520000|2024-11-17 18:18:40|19.35|19.3|19.33|19.28|19.35|19.3|19.33|19.28|5
1731867530000|2024-11-17 18:18:50|19.34|19.29|19.34|19.29|19.35|19.3|19.34|19.29|3
1731867540000|2024-11-17 18:19:00|19.35|19.3|19.35|19.3|19.36|19.31|19.35|19.3|7
1731867550000|2024-11-17 18:19:10|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|2
1731867560000|2024-11-17 18:19:20|19.38|19.33|19.39|19.34|19.39|19.34|19.38|19.33|2
1731867570000|2024-11-17 18:19:30|19.38|19.33|19.36|19.31|19.38|19.33|19.35|19.3|5
1731867600000|2024-11-17 18:20:00|19.35|19.3|19.4|19.35|19.42|19.37|19.35|19.3|8
1731867610000|2024-11-17 18:20:10|19.39|19.34|19.38|19.33|19.39|19.34|19.38|19.33|2
1731867620000|2024-11-17 18:20:20|19.37|19.32|19.38|19.33|19.38|19.33|19.37|19.32|2
1731867650000|2024-11-17 18:20:50|19.39|19.34|19.33|19.28|19.39|19.34|19.33|19.28|6
1731867660000|2024-11-17 18:21:00|19.34|19.29|19.34|19.29|19.35|19.3|19.34|19.29|3
1731867670000|2024-11-17 18:21:10|19.35|19.3|19.36|19.31|19.36|19.31|19.35|19.3|2
1731867680000|2024-11-17 18:21:20|19.35|19.3|19.35|19.3|19.36|19.31|19.35|19.3|3
1731867690000|2024-11-17 18:21:30|19.36|19.31|19.37|19.32|19.37|19.32|19.35|19.3|4
1731867700000|2024-11-17 18:21:40|19.38|19.33|19.38|19.33|19.38|19.33|19.38|19.33|1
1731867710000|2024-11-17 18:21:50|19.37|19.32|19.37|19.32|19.37|19.32|19.37|19.32|1
1731867720000|2024-11-17 18:22:00|19.38|19.33|19.4|19.35|19.4|19.35|19.38|19.33|3
1731867730000|2024-11-17 18:22:10|19.39|19.34|19.4|19.35|19.4|19.35|19.39|19.34|4
1731867740000|2024-11-17 18:22:20|19.39|19.34|19.4|19.35|19.4|19.35|19.39|19.34|4
1731867750000|2024-11-17 18:22:30|19.39|19.34|19.4|19.35|19.4|19.35|19.39|19.34|2
1731867770000|2024-11-17 18:22:50|19.41|19.36|19.41|19.36|19.41|19.36|19.4|19.35|3
1731867790000|2024-11-17 18:23:10|19.4|19.35|19.4|19.35|19.41|19.36|19.4|19.35|3
1731867810000|2024-11-17 18:23:30|19.41|19.36|19.41|19.36|19.41|19.36|19.4|19.35|3
1731867840000|2024-11-17 18:24:00|19.4|19.35|19.4|19.35|19.4|19.35|19.4|19.35|1
1731867850000|2024-11-17 18:24:10|19.41|19.36|19.41|19.36|19.42|19.37|19.41|19.36|5
1731867870000|2024-11-17 18:24:30|19.4|19.35|19.4|19.35|19.4|19.35|19.39|19.34|3
1731867880000|2024-11-17 18:24:40|19.39|19.34|19.38|19.33|19.39|19.34|19.38|19.33|2
1731867890000|2024-11-17 18:24:50|19.37|19.32|19.38|19.33|19.38|19.33|19.37|19.32|2
1731867900000|2024-11-17 18:25:00|19.37|19.32|19.36|19.31|19.37|19.32|19.36|19.31|4
1731867910000|2024-11-17 18:25:10|19.35|19.3|19.34|19.29|19.35|19.3|19.34|19.29|2
1731867930000|2024-11-17 18:25:30|19.33|19.28|19.33|19.28|19.33|19.28|19.33|19.28|1
1731867940000|2024-11-17 18:25:40|19.32|19.27|19.33|19.28|19.33|19.28|19.31|19.26|4
1731867950000|2024-11-17 18:25:50|19.32|19.27|19.32|19.27|19.33|19.28|19.32|19.27|5
1731867960000|2024-11-17 18:26:00|19.31|19.26|19.33|19.28|19.33|19.28|19.31|19.26|5
1731867970000|2024-11-17 18:26:10|19.32|19.27|19.34|19.29|19.34|19.29|19.32|19.27|5
1731867980000|2024-11-17 18:26:20|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|2
1731867990000|2024-11-17 18:26:30|19.33|19.28|19.31|19.26|19.33|19.28|19.31|19.26|2
1731868000000|2024-11-17 18:26:40|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731868010000|2024-11-17 18:26:50|19.31|19.26|19.31|19.26|19.31|19.26|19.31|19.26|1
1731868020000|2024-11-17 18:27:00|19.32|19.27|19.35|19.3|19.35|19.3|19.32|19.27|14
1731868030000|2024-11-17 18:27:10|19.34|19.29|19.34|19.29|19.35|19.3|19.34|19.29|3
1731868040000|2024-11-17 18:27:20|19.33|19.28|19.35|19.3|19.35|19.3|19.33|19.28|7
1731868050000|2024-11-17 18:27:30|19.36|19.31|19.36|19.31|19.36|19.31|19.35|19.3|5
1731868060000|2024-11-17 18:27:40|19.35|19.3|19.35|19.3|19.35|19.3|19.34|19.29|5
1731868080000|2024-11-17 18:28:00|19.36|19.31|19.37|19.32|19.37|19.32|19.35|19.3|10
1731868090000|2024-11-17 18:28:10|19.36|19.31|19.36|19.31|19.37|19.32|19.36|19.31|3
1731868100000|2024-11-17 18:28:20|19.35|19.3|19.35|19.3|19.36|19.31|19.35|19.3|7
1731868110000|2024-11-17 18:28:30|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|8
1731868120000|2024-11-17 18:28:40|19.34|19.29|19.34|19.29|19.35|19.3|19.34|19.29|9
1731868130000|2024-11-17 18:28:50|19.35|19.3|19.34|19.29|19.35|19.3|19.34|19.29|8
1731868140000|2024-11-17 18:29:00|19.35|19.3|19.36|19.31|19.36|19.31|19.34|19.29|6
1731868150000|2024-11-17 18:29:10|19.37|19.32|19.37|19.32|19.37|19.32|19.37|19.32|1
1731868160000|2024-11-17 18:29:20|19.36|19.31|19.38|19.33|19.38|19.33|19.36|19.31|5
1731868170000|2024-11-17 18:29:30|19.37|19.32|19.37|19.32|19.37|19.32|19.37|19.32|1
1731868190000|2024-11-17 18:29:50|19.36|19.31|19.36|19.31|19.37|19.32|19.36|19.31|3
1731868200000|2024-11-17 18:30:00|19.37|19.32|19.37|19.32|19.38|19.33|19.36|19.31|13
1731868210000|2024-11-17 18:30:10|19.38|19.33|19.36|19.31|19.38|19.33|19.36|19.31|3
1731868220000|2024-11-17 18:30:20|19.37|19.32|19.36|19.31|19.37|19.32|19.36|19.31|2
1731868230000|2024-11-17 18:30:30|19.35|19.3|19.34|19.29|19.35|19.3|19.34|19.29|2
1731868240000|2024-11-17 18:30:40|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|2
1731868250000|2024-11-17 18:30:50|19.35|19.3|19.35|19.3|19.35|19.3|19.35|19.3|1
1731868260000|2024-11-17 18:31:00|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|2
1731868270000|2024-11-17 18:31:10|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|2
1731868280000|2024-11-17 18:31:20|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|2
1731868290000|2024-11-17 18:31:30|19.38|19.33|19.38|19.33|19.38|19.33|19.38|19.33|1
1731868300000|2024-11-17 18:31:40|19.39|19.34|19.39|19.34|19.39|19.34|19.39|19.34|1
1731868310000|2024-11-17 18:31:50|19.4|19.35|19.42|19.37|19.42|19.37|19.4|19.35|3
1731868330000|2024-11-17 18:32:10|19.41|19.36|19.41|19.36|19.41|19.36|19.4|19.35|3
1731868340000|2024-11-17 18:32:20|19.42|19.37|19.42|19.37|19.43|19.38|19.42|19.37|3
1731868350000|2024-11-17 18:32:30|19.43|19.38|19.44|19.39|19.44|19.39|19.43|19.38|2
1731868360000|2024-11-17 18:32:40|19.45|19.4|19.47|19.42|19.47|19.42|19.45|19.4|3
1731868370000|2024-11-17 18:32:50|19.48|19.43|19.48|19.43|19.49|19.44|19.48|19.43|3
1731868380000|2024-11-17 18:33:00|19.47|19.42|19.47|19.42|19.47|19.42|19.47|19.42|1
1731868390000|2024-11-17 18:33:10|19.49|19.44|19.48|19.43|19.5|19.45|19.48|19.43|5
1731868400000|2024-11-17 18:33:20|19.47|19.42|19.48|19.43|19.48|19.43|19.47|19.42|2
1731868410000|2024-11-17 18:33:30|19.47|19.42|19.47|19.42|19.47|19.42|19.47|19.42|1
1731868420000|2024-11-17 18:33:40|19.48|19.43|19.47|19.42|19.48|19.43|19.47|19.42|2
1731868430000|2024-11-17 18:33:50|19.46|19.41|19.46|19.41|19.46|19.41|19.45|19.4|5
1731868440000|2024-11-17 18:34:00|19.47|19.42|19.46|19.41|19.47|19.42|19.46|19.41|2
1731868450000|2024-11-17 18:34:10|19.47|19.42|19.46|19.41|19.47|19.42|19.46|19.41|2
1731868460000|2024-11-17 18:34:20|19.45|19.4|19.44|19.39|19.46|19.41|19.44|19.39|4
1731868470000|2024-11-17 18:34:30|19.45|19.4|19.45|19.4|19.45|19.4|19.45|19.4|1
1731868480000|2024-11-17 18:34:40|19.44|19.39|19.44|19.39|19.45|19.4|19.43|19.38|5
1731868490000|2024-11-17 18:34:50|19.45|19.4|19.44|19.39|19.45|19.4|19.44|19.39|2
1731868500000|2024-11-17 18:35:00|19.45|19.4|19.48|19.43|19.48|19.43|19.45|19.4|4
1731868510000|2024-11-17 18:35:10|19.49|19.44|19.5|19.45|19.5|19.45|19.49|19.44|2
1731868520000|2024-11-17 18:35:20|19.49|19.44|19.49|19.44|19.49|19.44|19.49|19.44|1
1731868530000|2024-11-17 18:35:30|19.48|19.43|19.48|19.43|19.48|19.43|19.48|19.43|1
1731868540000|2024-11-17 18:35:40|19.49|19.44|19.5|19.45|19.5|19.45|19.49|19.44|4
1731868550000|2024-11-17 18:35:50|19.49|19.44|19.49|19.44|19.5|19.45|19.49|19.44|3
1731868560000|2024-11-17 18:36:00|19.48|19.43|19.48|19.43|19.48|19.43|19.47|19.42|3
1731868570000|2024-11-17 18:36:10|19.47|19.42|19.48|19.43|19.48|19.43|19.47|19.42|2
1731868580000|2024-11-17 18:36:20|19.49|19.44|19.49|19.44|19.49|19.44|19.48|19.43|3
1731868590000|2024-11-17 18:36:30|19.48|19.43|19.48|19.43|19.49|19.44|19.48|19.43|3
1731868600000|2024-11-17 18:36:40|19.47|19.42|19.48|19.43|19.48|19.43|19.47|19.42|2
1731868610000|2024-11-17 18:36:50|19.49|19.44|19.49|19.44|19.49|19.44|19.48|19.43|3
1731868620000|2024-11-17 18:37:00|19.5|19.45|19.49|19.44|19.5|19.45|19.48|19.43|4
1731868630000|2024-11-17 18:37:10|19.48|19.43|19.48|19.43|19.48|19.43|19.47|19.42|3
1731868640000|2024-11-17 18:37:20|19.47|19.42|19.48|19.43|19.48|19.43|19.47|19.42|2
1731868650000|2024-11-17 18:37:30|19.49|19.44|19.49|19.44|19.5|19.45|19.49|19.44|5
1731868670000|2024-11-17 18:37:50|19.5|19.45|19.5|19.45|19.5|19.45|19.5|19.45|1
1731868680000|2024-11-17 18:38:00|19.49|19.44|19.49|19.44|19.49|19.44|19.49|19.44|1
1731868710000|2024-11-17 18:38:30|19.48|19.43|19.48|19.43|19.48|19.43|19.48|19.43|1
1731868720000|2024-11-17 18:38:40|19.49|19.44|19.48|19.43|19.49|19.44|19.48|19.43|2
1731868730000|2024-11-17 18:38:50|19.47|19.42|19.47|19.42|19.47|19.42|19.47|19.42|1
1731868740000|2024-11-17 18:39:00|19.46|19.41|19.46|19.41|19.46|19.41|19.46|19.41|1
1731868750000|2024-11-17 18:39:10|19.45|19.4|19.46|19.41|19.46|19.41|19.45|19.4|4
1731868760000|2024-11-17 18:39:20|19.45|19.4|19.45|19.4|19.45|19.4|19.45|19.4|1
1731868790000|2024-11-17 18:39:50|19.44|19.39|19.44|19.39|19.44|19.39|19.44|19.39|1
1731868800000|2024-11-17 18:40:00|19.45|19.4|19.48|19.43|19.48|19.43|19.45|19.4|6
1731868810000|2024-11-17 18:40:10|19.47|19.42|19.46|19.41|19.47|19.42|19.46|19.41|2
1731868820000|2024-11-17 18:40:20|19.47|19.42|19.47|19.42|19.47|19.42|19.47|19.42|1
1731868830000|2024-11-17 18:40:30|19.46|19.41|19.46|19.41|19.46|19.41|19.45|19.4|3
1731868850000|2024-11-17 18:40:50|19.45|19.4|19.46|19.41|19.46|19.41|19.45|19.4|2
1731868860000|2024-11-17 18:41:00|19.45|19.4|19.45|19.4|19.45|19.4|19.44|19.39|5
1731868870000|2024-11-17 18:41:10|19.44|19.39|19.44|19.39|19.45|19.4|19.44|19.39|5
1731868880000|2024-11-17 18:41:20|19.43|19.38|19.46|19.41|19.47|19.42|19.43|19.38|8
1731868890000|2024-11-17 18:41:30|19.47|19.42|19.46|19.41|19.47|19.42|19.46|19.41|4
1731868900000|2024-11-17 18:41:40|19.45|19.4|19.45|19.4|19.45|19.4|19.45|19.4|1
1731868930000|2024-11-17 18:42:10|19.44|19.39|19.46|19.41|19.47|19.42|19.44|19.39|9
1731868940000|2024-11-17 18:42:20|19.47|19.42|19.48|19.43|19.49|19.44|19.46|19.41|8
1731868950000|2024-11-17 18:42:30|19.47|19.42|19.45|19.4|19.47|19.42|19.45|19.4|3
1731868960000|2024-11-17 18:42:40|19.46|19.41|19.46|19.41|19.47|19.42|19.46|19.41|3
1731868970000|2024-11-17 18:42:50|19.45|19.4|19.45|19.4|19.45|19.4|19.45|19.4|1
1731868980000|2024-11-17 18:43:00|19.46|19.41|19.46|19.41|19.46|19.41|19.45|19.4|9
1731868990000|2024-11-17 18:43:10|19.45|19.4|19.46|19.41|19.47|19.42|19.45|19.4|6
1731869000000|2024-11-17 18:43:20|19.47|19.42|19.48|19.43|19.48|19.43|19.47|19.42|4
1731869010000|2024-11-17 18:43:30|19.47|19.42|19.47|19.42|19.48|19.43|19.47|19.42|3
1731869020000|2024-11-17 18:43:40|19.48|19.43|19.47|19.42|19.48|19.43|19.47|19.42|4
1731869030000|2024-11-17 18:43:50|19.48|19.43|19.47|19.42|19.48|19.43|19.47|19.42|2
1731869040000|2024-11-17 18:44:00|19.46|19.41|19.46|19.41|19.46|19.41|19.46|19.41|1
1731869050000|2024-11-17 18:44:10|19.45|19.4|19.45|19.4|19.46|19.41|19.45|19.4|3
1731869060000|2024-11-17 18:44:20|19.46|19.41|19.46|19.41|19.46|19.41|19.46|19.41|1
1731869070000|2024-11-17 18:44:30|19.45|19.4|19.46|19.41|19.46|19.41|19.45|19.4|2
1731869080000|2024-11-17 18:44:40|19.47|19.42|19.46|19.41|19.47|19.42|19.46|19.41|2
1731869090000|2024-11-17 18:44:50|19.47|19.42|19.48|19.43|19.48|19.43|19.47|19.42|6
1731869110000|2024-11-17 18:45:10|19.49|19.44|19.49|19.44|19.49|19.44|19.48|19.43|3
1731869120000|2024-11-17 18:45:20|19.48|19.43|19.49|19.44|19.49|19.44|19.48|19.43|2
1731869130000|2024-11-17 18:45:30|19.48|19.43|19.48|19.43|19.48|19.43|19.48|19.43|1
1731869140000|2024-11-17 18:45:40|19.49|19.44|19.48|19.43|19.49|19.44|19.48|19.43|2
1731869150000|2024-11-17 18:45:50|19.49|19.44|19.49|19.44|19.49|19.44|19.49|19.44|1
1731869160000|2024-11-17 18:46:00|19.5|19.45|19.5|19.45|19.51|19.46|19.5|19.45|3
1731869170000|2024-11-17 18:46:10|19.51|19.46|19.49|19.44|19.51|19.46|19.49|19.44|7
1731869180000|2024-11-17 18:46:20|19.5|19.45|19.49|19.44|19.5|19.45|19.49|19.44|4
1731869200000|2024-11-17 18:46:40|19.48|19.43|19.47|19.42|19.48|19.43|19.47|19.42|4
1731869220000|2024-11-17 18:47:00|19.46|19.41|19.44|19.39|19.46|19.41|19.44|19.39|3
1731869230000|2024-11-17 18:47:10|19.43|19.38|19.43|19.38|19.44|19.39|19.43|19.38|3
1731869240000|2024-11-17 18:47:20|19.42|19.37|19.41|19.36|19.42|19.37|19.41|19.36|2
1731869260000|2024-11-17 18:47:40|19.4|19.35|19.4|19.35|19.4|19.35|19.4|19.35|1
1731869270000|2024-11-17 18:47:50|19.41|19.36|19.37|19.32|19.41|19.36|19.37|19.32|9
1731869280000|2024-11-17 18:48:00|19.36|19.31|19.36|19.31|19.37|19.32|19.36|19.31|17
1731869290000|2024-11-17 18:48:10|19.37|19.32|19.35|19.3|19.37|19.32|19.35|19.3|3
1731869300000|2024-11-17 18:48:20|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|2
1731869310000|2024-11-17 18:48:30|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|2
1731869320000|2024-11-17 18:48:40|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|4
1731869330000|2024-11-17 18:48:50|19.34|19.29|19.33|19.28|19.35|19.3|19.32|19.27|10
1731869340000|2024-11-17 18:49:00|19.34|19.29|19.34|19.29|19.35|19.3|19.34|19.29|3
1731869360000|2024-11-17 18:49:20|19.33|19.28|19.35|19.3|19.35|19.3|19.33|19.28|9
1731869370000|2024-11-17 18:49:30|19.34|19.29|19.33|19.28|19.35|19.3|19.33|19.28|4
1731869390000|2024-11-17 18:49:50|19.32|19.27|19.32|19.27|19.32|19.27|19.31|19.26|5
1731869400000|2024-11-17 18:50:00|19.31|19.26|19.31|19.26|19.32|19.27|19.31|19.26|9
1731869410000|2024-11-17 18:50:10|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731869420000|2024-11-17 18:50:20|19.29|19.24|19.29|19.24|19.3|19.25|19.29|19.24|3
1731869430000|2024-11-17 18:50:30|19.3|19.25|19.3|19.25|19.3|19.25|19.29|19.24|3
1731869440000|2024-11-17 18:50:40|19.29|19.24|19.28|19.23|19.29|19.24|19.28|19.23|2
1731869450000|2024-11-17 18:50:50|19.29|19.24|19.28|19.23|19.29|19.24|19.27|19.22|3
1731869460000|2024-11-17 18:51:00|19.29|19.24|19.29|19.24|19.29|19.24|19.28|19.23|7
1731869470000|2024-11-17 18:51:10|19.28|19.23|19.29|19.24|19.29|19.24|19.28|19.23|4
1731869490000|2024-11-17 18:51:30|19.3|19.25|19.3|19.25|19.31|19.26|19.3|19.25|5
1731869500000|2024-11-17 18:51:40|19.29|19.24|19.29|19.24|19.29|19.24|19.29|19.24|1
1731869510000|2024-11-17 18:51:50|19.3|19.25|19.29|19.24|19.3|19.25|19.29|19.24|2
1731869520000|2024-11-17 18:52:00|19.28|19.23|19.29|19.24|19.29|19.24|19.28|19.23|2
1731869540000|2024-11-17 18:52:20|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731869550000|2024-11-17 18:52:30|19.31|19.26|19.31|19.26|19.31|19.26|19.3|19.25|5
1731869560000|2024-11-17 18:52:40|19.3|19.25|19.3|19.25|19.3|19.25|19.29|19.24|3
1731869570000|2024-11-17 18:52:50|19.29|19.24|19.3|19.25|19.3|19.25|19.29|19.24|2
1731869580000|2024-11-17 18:53:00|19.31|19.26|19.31|19.26|19.32|19.27|19.31|19.26|3
1731869590000|2024-11-17 18:53:10|19.32|19.27|19.35|19.3|19.36|19.31|19.32|19.27|10
1731869600000|2024-11-17 18:53:20|19.34|19.29|19.34|19.29|19.35|19.3|19.33|19.28|5
1731869620000|2024-11-17 18:53:40|19.33|19.28|19.32|19.27|19.33|19.28|19.32|19.27|6
1731869630000|2024-11-17 18:53:50|19.33|19.28|19.32|19.27|19.33|19.28|19.32|19.27|2
1731869640000|2024-11-17 18:54:00|19.31|19.26|19.3|19.25|19.32|19.27|19.3|19.25|6
1731869650000|2024-11-17 18:54:10|19.31|19.26|19.31|19.26|19.31|19.26|19.31|19.26|1
1731869660000|2024-11-17 18:54:20|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731869680000|2024-11-17 18:54:40|19.31|19.26|19.31|19.26|19.31|19.26|19.31|19.26|1
1731869690000|2024-11-17 18:54:50|19.3|19.25|19.32|19.27|19.32|19.27|19.3|19.25|3
1731869700000|2024-11-17 18:55:00|19.33|19.28|19.33|19.28|19.34|19.29|19.33|19.28|3
1731869710000|2024-11-17 18:55:10|19.32|19.27|19.35|19.3|19.35|19.3|19.32|19.27|4
1731869760000|2024-11-17 18:56:00|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|2
1731869770000|2024-11-17 18:56:10|19.34|19.29|19.34|19.29|19.35|19.3|19.34|19.29|3
1731869780000|2024-11-17 18:56:20|19.35|19.3|19.35|19.3|19.36|19.31|19.34|19.29|5
1731869790000|2024-11-17 18:56:30|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|4
1731869800000|2024-11-17 18:56:40|19.36|19.31|19.37|19.32|19.38|19.33|19.36|19.31|6
1731869810000|2024-11-17 18:56:50|19.38|19.33|19.37|19.32|19.38|19.33|19.37|19.32|2
1731869820000|2024-11-17 18:57:00|19.36|19.31|19.36|19.31|19.36|19.31|19.34|19.29|7
1731869830000|2024-11-17 18:57:10|19.35|19.3|19.35|19.3|19.36|19.31|19.35|19.3|3
1731869840000|2024-11-17 18:57:20|19.36|19.31|19.36|19.31|19.36|19.31|19.36|19.31|1
1731869850000|2024-11-17 18:57:30|19.37|19.32|19.36|19.31|19.37|19.32|19.36|19.31|2
1731869860000|2024-11-17 18:57:40|19.35|19.3|19.35|19.3|19.36|19.31|19.34|19.29|7
1731869870000|2024-11-17 18:57:50|19.36|19.31|19.37|19.32|19.37|19.32|19.35|19.3|4
1731869880000|2024-11-17 18:58:00|19.36|19.31|19.4|19.35|19.4|19.35|19.36|19.31|5
1731869890000|2024-11-17 18:58:10|19.39|19.34|19.4|19.35|19.41|19.36|19.39|19.34|8
1731869900000|2024-11-17 18:58:20|19.41|19.36|19.41|19.36|19.42|19.37|19.41|19.36|3
1731869910000|2024-11-17 18:58:30|19.42|19.37|19.41|19.36|19.42|19.37|19.41|19.36|2
1731869920000|2024-11-17 18:58:40|19.42|19.37|19.41|19.36|19.42|19.37|19.41|19.36|6
1731869930000|2024-11-17 18:58:50|19.42|19.37|19.43|19.38|19.43|19.38|19.41|19.36|4
1731869940000|2024-11-17 18:59:00|19.42|19.37|19.43|19.38|19.43|19.38|19.42|19.37|2
1731869950000|2024-11-17 18:59:10|19.42|19.37|19.42|19.37|19.43|19.38|19.42|19.37|3
1731869960000|2024-11-17 18:59:20|19.43|19.38|19.43|19.38|19.44|19.39|19.43|19.38|3
1731869970000|2024-11-17 18:59:30|19.44|19.39|19.43|19.38|19.44|19.39|19.43|19.38|4
1731869980000|2024-11-17 18:59:40|19.44|19.39|19.44|19.39|19.45|19.4|19.44|19.39|3
1731869990000|2024-11-17 18:59:50|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|2
1731870000000|2024-11-17 19:00:00|19.41|19.36|19.39|19.34|19.41|19.36|19.38|19.33|5
1731870010000|2024-11-17 19:00:10|19.4|19.35|19.39|19.34|19.4|19.35|19.39|19.34|2
1731870020000|2024-11-17 19:00:20|19.4|19.35|19.4|19.35|19.41|19.36|19.4|19.35|3
1731870030000|2024-11-17 19:00:30|19.39|19.34|19.39|19.34|19.4|19.35|19.39|19.34|3
1731870040000|2024-11-17 19:00:40|19.4|19.35|19.39|19.34|19.4|19.35|19.39|19.34|2
1731870050000|2024-11-17 19:00:50|19.4|19.35|19.4|19.35|19.4|19.35|19.39|19.34|3
1731870060000|2024-11-17 19:01:00|19.41|19.36|19.4|19.35|19.42|19.37|19.4|19.35|8
1731870070000|2024-11-17 19:01:10|19.41|19.36|19.4|19.35|19.41|19.36|19.4|19.35|4
1731870080000|2024-11-17 19:01:20|19.39|19.34|19.39|19.34|19.39|19.34|19.39|19.34|1
1731870090000|2024-11-17 19:01:30|19.4|19.35|19.41|19.36|19.42|19.37|19.39|19.34|12
1731870100000|2024-11-17 19:01:40|19.42|19.37|19.42|19.37|19.42|19.37|19.41|19.36|3
1731870110000|2024-11-17 19:01:50|19.43|19.38|19.43|19.38|19.44|19.39|19.42|19.37|7
1731870120000|2024-11-17 19:02:00|19.44|19.39|19.44|19.39|19.44|19.39|19.43|19.38|5
1731870130000|2024-11-17 19:02:10|19.43|19.38|19.44|19.39|19.44|19.39|19.43|19.38|4
1731870140000|2024-11-17 19:02:20|19.43|19.38|19.44|19.39|19.45|19.4|19.43|19.38|6
1731870150000|2024-11-17 19:02:30|19.43|19.38|19.43|19.38|19.44|19.39|19.43|19.38|5
1731870170000|2024-11-17 19:02:50|19.44|19.39|19.49|19.44|19.49|19.44|19.44|19.39|8
1731870180000|2024-11-17 19:03:00|19.48|19.43|19.47|19.42|19.48|19.43|19.47|19.42|6
1731870190000|2024-11-17 19:03:10|19.46|19.41|19.44|19.39|19.46|19.41|19.44|19.39|5
1731870200000|2024-11-17 19:03:20|19.45|19.4|19.47|19.42|19.47|19.42|19.45|19.4|3
1731870210000|2024-11-17 19:03:30|19.46|19.41|19.45|19.4|19.46|19.41|19.45|19.4|2
1731870220000|2024-11-17 19:03:40|19.44|19.39|19.45|19.4|19.45|19.4|19.44|19.39|2
1731870230000|2024-11-17 19:03:50|19.44|19.39|19.43|19.38|19.44|19.39|19.43|19.38|4
1731870240000|2024-11-17 19:04:00|19.44|19.39|19.43|19.38|19.44|19.39|19.43|19.38|4
1731870250000|2024-11-17 19:04:10|19.44|19.39|19.44|19.39|19.45|19.4|19.44|19.39|3
1731870260000|2024-11-17 19:04:20|19.43|19.38|19.44|19.39|19.44|19.39|19.43|19.38|2
1731870280000|2024-11-17 19:04:40|19.45|19.4|19.44|19.39|19.45|19.4|19.43|19.38|4
1731870290000|2024-11-17 19:04:50|19.43|19.38|19.44|19.39|19.44|19.39|19.43|19.38|2
1731870300000|2024-11-17 19:05:00|19.43|19.38|19.39|19.34|19.43|19.38|19.39|19.34|5
1731870310000|2024-11-17 19:05:10|19.38|19.33|19.36|19.31|19.38|19.33|19.36|19.31|3
1731870320000|2024-11-17 19:05:20|19.35|19.3|19.35|19.3|19.35|19.3|19.34|19.29|3
1731870330000|2024-11-17 19:05:30|19.34|19.29|19.34|19.29|19.34|19.29|19.33|19.28|5
1731870340000|2024-11-17 19:05:40|19.33|19.28|19.33|19.28|19.34|19.29|19.33|19.28|3
1731870350000|2024-11-17 19:05:50|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|2
1731870360000|2024-11-17 19:06:00|19.36|19.31|19.36|19.31|19.37|19.32|19.35|19.3|7
1731870370000|2024-11-17 19:06:10|19.37|19.32|19.36|19.31|19.37|19.32|19.36|19.31|8
1731870380000|2024-11-17 19:06:20|19.37|19.32|19.35|19.3|19.37|19.32|19.34|19.29|11
1731870390000|2024-11-17 19:06:30|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|4
1731870400000|2024-11-17 19:06:40|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|2
1731870410000|2024-11-17 19:06:50|19.34|19.29|19.34|19.29|19.35|19.3|19.34|19.29|7
1731870420000|2024-11-17 19:07:00|19.35|19.3|19.35|19.3|19.37|19.32|19.34|19.29|7
1731870430000|2024-11-17 19:07:10|19.36|19.31|19.34|19.29|19.36|19.31|19.33|19.28|9
1731870450000|2024-11-17 19:07:30|19.33|19.28|19.33|19.28|19.33|19.28|19.32|19.27|5
1731870460000|2024-11-17 19:07:40|19.32|19.27|19.31|19.26|19.32|19.27|19.31|19.26|2
1731870470000|2024-11-17 19:07:50|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731870480000|2024-11-17 19:08:00|19.31|19.26|19.29|19.24|19.31|19.26|19.29|19.24|5
1731870490000|2024-11-17 19:08:10|19.3|19.25|19.3|19.25|19.3|19.25|19.29|19.24|3
1731870500000|2024-11-17 19:08:20|19.29|19.24|19.3|19.25|19.3|19.25|19.29|19.24|6
1731870520000|2024-11-17 19:08:40|19.31|19.26|19.3|19.25|19.31|19.26|19.3|19.25|2
1731870530000|2024-11-17 19:08:50|19.29|19.24|19.29|19.24|19.3|19.25|19.29|19.24|3
1731870540000|2024-11-17 19:09:00|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731870550000|2024-11-17 19:09:10|19.31|19.26|19.31|19.26|19.32|19.27|19.31|19.26|3
1731870570000|2024-11-17 19:09:30|19.3|19.25|19.31|19.26|19.31|19.26|19.3|19.25|4
1731870580000|2024-11-17 19:09:40|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731870590000|2024-11-17 19:09:50|19.29|19.24|19.3|19.25|19.3|19.25|19.29|19.24|2
1731870600000|2024-11-17 19:10:00|19.29|19.24|19.31|19.26|19.31|19.26|19.29|19.24|3
1731870610000|2024-11-17 19:10:10|19.32|19.27|19.31|19.26|19.32|19.27|19.31|19.26|2
1731870620000|2024-11-17 19:10:20|19.32|19.27|19.32|19.27|19.34|19.29|19.32|19.27|7
1731870630000|2024-11-17 19:10:30|19.31|19.26|19.31|19.26|19.32|19.27|19.31|19.26|3
1731870640000|2024-11-17 19:10:40|19.3|19.25|19.31|19.26|19.31|19.26|19.3|19.25|2
1731870650000|2024-11-17 19:10:50|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731870660000|2024-11-17 19:11:00|19.29|19.24|19.28|19.23|19.29|19.24|19.28|19.23|2
1731870690000|2024-11-17 19:11:30|19.27|19.22|19.27|19.22|19.28|19.23|19.27|19.22|3
1731870700000|2024-11-17 19:11:40|19.26|19.21|19.26|19.21|19.26|19.21|19.26|19.21|1
1731870720000|2024-11-17 19:12:00|19.27|19.22|19.27|19.22|19.28|19.23|19.27|19.22|3
1731870730000|2024-11-17 19:12:10|19.28|19.23|19.28|19.23|19.28|19.23|19.28|19.23|1
1731870740000|2024-11-17 19:12:20|19.29|19.24|19.3|19.25|19.3|19.25|19.29|19.24|2
1731870750000|2024-11-17 19:12:30|19.29|19.24|19.29|19.24|19.29|19.24|19.29|19.24|1
1731870760000|2024-11-17 19:12:40|19.3|19.25|19.29|19.24|19.3|19.25|19.29|19.24|2
1731870770000|2024-11-17 19:12:50|19.28|19.23|19.24|19.19|19.28|19.23|19.24|19.19|4
1731870780000|2024-11-17 19:13:00|19.25|19.2|19.26|19.21|19.26|19.21|19.25|19.2|2
1731870790000|2024-11-17 19:13:10|19.25|19.2|19.25|19.2|19.25|19.2|19.25|19.2|1
1731870800000|2024-11-17 19:13:20|19.24|19.19|19.24|19.19|19.24|19.19|19.24|19.19|1
1731870810000|2024-11-17 19:13:30|19.23|19.18|19.24|19.19|19.24|19.19|19.23|19.18|2
1731870820000|2024-11-17 19:13:40|19.23|19.18|19.22|19.17|19.23|19.18|19.21|19.16|4
1731870840000|2024-11-17 19:14:00|19.23|19.18|19.24|19.19|19.24|19.19|19.23|19.18|2
1731870850000|2024-11-17 19:14:10|19.25|19.2|19.26|19.21|19.26|19.21|19.24|19.19|4
1731870860000|2024-11-17 19:14:20|19.27|19.22|19.28|19.23|19.28|19.23|19.27|19.22|2
1731870870000|2024-11-17 19:14:30|19.29|19.24|19.29|19.24|19.29|19.24|19.28|19.23|9
1731870890000|2024-11-17 19:14:50|19.28|19.23|19.28|19.23|19.28|19.23|19.28|19.23|1
1731870900000|2024-11-17 19:15:00|19.29|19.24|19.3|19.25|19.3|19.25|19.27|19.22|8
1731870910000|2024-11-17 19:15:10|19.31|19.26|19.28|19.23|19.31|19.26|19.28|19.23|6
1731870920000|2024-11-17 19:15:20|19.27|19.22|19.27|19.22|19.27|19.22|19.27|19.22|1
1731870930000|2024-11-17 19:15:30|19.26|19.21|19.25|19.2|19.27|19.22|19.25|19.2|4
1731870940000|2024-11-17 19:15:40|19.26|19.21|19.25|19.2|19.26|19.21|19.25|19.2|8
1731870960000|2024-11-17 19:16:00|19.26|19.21|19.24|19.19|19.26|19.21|19.24|19.19|3
1731870970000|2024-11-17 19:16:10|19.23|19.18|19.24|19.19|19.24|19.19|19.23|19.18|2
1731870980000|2024-11-17 19:16:20|19.23|19.18|19.23|19.18|19.24|19.19|19.23|19.18|5
1731870990000|2024-11-17 19:16:30|19.24|19.19|19.22|19.17|19.24|19.19|19.22|19.17|7
1731871000000|2024-11-17 19:16:40|19.23|19.18|19.22|19.17|19.23|19.18|19.22|19.17|2
1731871010000|2024-11-17 19:16:50|19.21|19.16|19.23|19.18|19.24|19.19|19.21|19.16|5
1731871020000|2024-11-17 19:17:00|19.24|19.19|19.2|19.15|19.24|19.19|19.19|19.14|11
1731871030000|2024-11-17 19:17:10|19.19|19.14|19.19|19.14|19.19|19.14|19.18|19.13|3
1731871040000|2024-11-17 19:17:20|19.2|19.15|19.2|19.15|19.2|19.15|19.19|19.14|5
1731871070000|2024-11-17 19:17:50|19.21|19.16|19.22|19.17|19.22|19.17|19.21|19.16|4
1731871080000|2024-11-17 19:18:00|19.23|19.18|19.24|19.19|19.24|19.19|19.22|19.17|12
1731871090000|2024-11-17 19:18:10|19.25|19.2|19.23|19.18|19.25|19.2|19.23|19.18|7
1731871100000|2024-11-17 19:18:20|19.24|19.19|19.23|19.18|19.24|19.19|19.23|19.18|4
1731871110000|2024-11-17 19:18:30|19.24|19.19|19.23|19.18|19.24|19.19|19.23|19.18|4
1731871120000|2024-11-17 19:18:40|19.24|19.19|19.24|19.19|19.24|19.19|19.23|19.18|3
1731871130000|2024-11-17 19:18:50|19.23|19.18|19.23|19.18|19.24|19.19|19.23|19.18|3
1731871140000|2024-11-17 19:19:00|19.22|19.17|19.22|19.17|19.22|19.17|19.22|19.17|1
1731871150000|2024-11-17 19:19:10|19.23|19.18|19.22|19.17|19.23|19.18|19.22|19.17|2
1731871160000|2024-11-17 19:19:20|19.23|19.18|19.21|19.16|19.23|19.18|19.21|19.16|9
1731871170000|2024-11-17 19:19:30|19.22|19.17|19.21|19.16|19.22|19.17|19.21|19.16|6
1731871180000|2024-11-17 19:19:40|19.22|19.17|19.21|19.16|19.22|19.17|19.21|19.16|6
1731871190000|2024-11-17 19:19:50|19.22|19.17|19.22|19.17|19.22|19.17|19.21|19.16|5
1731871200000|2024-11-17 19:20:00|19.21|19.16|19.21|19.16|19.22|19.17|19.2|19.15|7
1731871210000|2024-11-17 19:20:10|19.2|19.15|19.19|19.14|19.21|19.16|19.19|19.14|4
1731871220000|2024-11-17 19:20:20|19.18|19.13|19.18|19.13|19.19|19.14|19.18|19.13|3
1731871230000|2024-11-17 19:20:30|19.19|19.14|19.18|19.13|19.19|19.14|19.18|19.13|6
1731871240000|2024-11-17 19:20:40|19.19|19.14|19.18|19.13|19.19|19.14|19.18|19.13|2
1731871250000|2024-11-17 19:20:50|19.19|19.14|19.2|19.15|19.22|19.17|19.19|19.14|6
1731871260000|2024-11-17 19:21:00|19.21|19.16|19.22|19.17|19.23|19.18|19.21|19.16|10
1731871270000|2024-11-17 19:21:10|19.21|19.16|19.2|19.15|19.22|19.17|19.2|19.15|8
1731871280000|2024-11-17 19:21:20|19.21|19.16|19.21|19.16|19.21|19.16|19.2|19.15|11
1731871290000|2024-11-17 19:21:30|19.2|19.15|19.18|19.13|19.2|19.15|19.18|19.13|5
1731871300000|2024-11-17 19:21:40|19.17|19.12|19.18|19.13|19.18|19.13|19.17|19.12|2
1731871310000|2024-11-17 19:21:50|19.17|19.12|19.18|19.13|19.18|19.13|19.17|19.12|2
1731871330000|2024-11-17 19:22:10|19.19|19.14|19.19|19.14|19.19|19.14|19.19|19.14|1
1731871340000|2024-11-17 19:22:20|19.2|19.15|19.2|19.15|19.2|19.15|19.2|19.15|1
1731871350000|2024-11-17 19:22:30|19.19|19.14|19.19|19.14|19.2|19.15|19.19|19.14|3
1731871370000|2024-11-17 19:22:50|19.2|19.15|19.19|19.14|19.2|19.15|19.19|19.14|6
1731871380000|2024-11-17 19:23:00|19.18|19.13|19.18|19.13|19.19|19.14|19.18|19.13|9
1731871390000|2024-11-17 19:23:10|19.17|19.12|19.17|19.12|19.17|19.12|19.16|19.11|3
1731871400000|2024-11-17 19:23:20|19.18|19.13|19.18|19.13|19.18|19.13|19.18|19.13|1
1731871410000|2024-11-17 19:23:30|19.17|19.12|19.16|19.11|19.18|19.13|19.16|19.11|6
1731871420000|2024-11-17 19:23:40|19.17|19.12|19.16|19.11|19.17|19.12|19.15|19.1|10
1731871430000|2024-11-17 19:23:50|19.17|19.12|19.17|19.12|19.17|19.12|19.17|19.12|1
1731871440000|2024-11-17 19:24:00|19.18|19.13|19.19|19.14|19.21|19.16|19.18|19.13|6
1731871450000|2024-11-17 19:24:10|19.2|19.15|19.2|19.15|19.2|19.15|19.2|19.15|1
1731871460000|2024-11-17 19:24:20|19.19|19.14|19.18|19.13|19.19|19.14|19.18|19.13|2
1731871470000|2024-11-17 19:24:30|19.17|19.12|19.17|19.12|19.17|19.12|19.17|19.12|1
1731871480000|2024-11-17 19:24:40|19.16|19.11|19.15|19.1|19.16|19.11|19.15|19.1|2
1731871490000|2024-11-17 19:24:50|19.16|19.11|19.16|19.11|19.16|19.11|19.16|19.11|1
1731871500000|2024-11-17 19:25:00|19.17|19.12|19.17|19.12|19.17|19.12|19.16|19.11|3
1731871510000|2024-11-17 19:25:10|19.16|19.11|19.17|19.12|19.17|19.12|19.16|19.11|12
1731871520000|2024-11-17 19:25:20|19.16|19.11|19.16|19.11|19.16|19.11|19.15|19.1|3
1731871530000|2024-11-17 19:25:30|19.17|19.12|19.16|19.11|19.17|19.12|19.16|19.11|10
1731871540000|2024-11-17 19:25:40|19.15|19.1|19.15|19.1|19.16|19.11|19.14|19.09|7
1731871550000|2024-11-17 19:25:50|19.14|19.09|19.13|19.08|19.15|19.1|19.13|19.08|12
1731871560000|2024-11-17 19:26:00|19.14|19.09|19.14|19.09|19.15|19.1|19.13|19.08|5
1731871570000|2024-11-17 19:26:10|19.13|19.08|19.13|19.08|19.13|19.08|19.13|19.08|1
1731871590000|2024-11-17 19:26:30|19.14|19.09|19.14|19.09|19.14|19.09|19.13|19.08|3
1731871600000|2024-11-17 19:26:40|19.13|19.08|19.14|19.09|19.15|19.1|19.13|19.08|8
1731871620000|2024-11-17 19:27:00|19.13|19.08|19.13|19.08|19.14|19.09|19.13|19.08|3
1731871630000|2024-11-17 19:27:10|19.14|19.09|19.13|19.08|19.14|19.09|19.13|19.08|4
1731871640000|2024-11-17 19:27:20|19.12|19.07|19.1|19.05|19.12|19.07|19.1|19.05|3
1731871650000|2024-11-17 19:27:30|19.11|19.06|19.11|19.06|19.11|19.06|19.1|19.05|3
1731871660000|2024-11-17 19:27:40|19.12|19.07|19.11|19.06|19.12|19.07|19.11|19.06|2
1731871670000|2024-11-17 19:27:50|19.1|19.05|19.1|19.05|19.11|19.06|19.1|19.05|5
1731871680000|2024-11-17 19:28:00|19.11|19.06|19.1|19.05|19.11|19.06|19.09|19.04|12
1731871690000|2024-11-17 19:28:10|19.11|19.06|19.12|19.07|19.12|19.07|19.11|19.06|2
1731871700000|2024-11-17 19:28:20|19.11|19.06|19.12|19.07|19.12|19.07|19.11|19.06|2
1731871710000|2024-11-17 19:28:30|19.13|19.08|19.15|19.1|19.15|19.1|19.13|19.08|3
1731871720000|2024-11-17 19:28:40|19.16|19.11|19.16|19.11|19.16|19.11|19.15|19.1|3
1731871730000|2024-11-17 19:28:50|19.15|19.1|19.15|19.1|19.15|19.1|19.15|19.1|1
1731871740000|2024-11-17 19:29:00|19.16|19.11|19.18|19.13|19.18|19.13|19.16|19.11|5
1731871750000|2024-11-17 19:29:10|19.19|19.14|19.19|19.14|19.19|19.14|19.19|19.14|1
1731871760000|2024-11-17 19:29:20|19.18|19.13|19.17|19.12|19.18|19.13|19.17|19.12|2
1731871770000|2024-11-17 19:29:30|19.16|19.11|19.16|19.11|19.17|19.12|19.16|19.11|9
1731871780000|2024-11-17 19:29:40|19.17|19.12|19.17|19.12|19.17|19.12|19.16|19.11|11
1731871790000|2024-11-17 19:29:50|19.16|19.11|19.13|19.08|19.16|19.11|19.13|19.08|16
1731871800000|2024-11-17 19:30:00|19.14|19.09|19.14|19.09|19.14|19.09|19.13|19.08|9
1731871810000|2024-11-17 19:30:10|19.15|19.1|19.14|19.09|19.15|19.1|19.14|19.09|4
1731871820000|2024-11-17 19:30:20|19.15|19.1|19.13|19.08|19.15|19.1|19.12|19.07|15
1731871830000|2024-11-17 19:30:30|19.12|19.07|19.12|19.07|19.13|19.08|19.12|19.07|3
1731871840000|2024-11-17 19:30:40|19.11|19.06|19.11|19.06|19.12|19.07|19.11|19.06|3
1731871850000|2024-11-17 19:30:50|19.12|19.07|19.12|19.07|19.12|19.07|19.11|19.06|3
1731871860000|2024-11-17 19:31:00|19.13|19.08|19.13|19.08|19.14|19.09|19.13|19.08|3
1731871880000|2024-11-17 19:31:20|19.14|19.09|19.13|19.08|19.14|19.09|19.13|19.08|2
1731871900000|2024-11-17 19:31:40|19.14|19.09|19.14|19.09|19.14|19.09|19.14|19.09|1
1731871910000|2024-11-17 19:31:50|19.15|19.1|19.16|19.11|19.17|19.12|19.15|19.1|6
1731871920000|2024-11-17 19:32:00|19.15|19.1|19.15|19.1|19.16|19.11|19.15|19.1|5
1731871930000|2024-11-17 19:32:10|19.16|19.11|19.17|19.12|19.17|19.12|19.16|19.11|4
1731871940000|2024-11-17 19:32:20|19.18|19.13|19.19|19.14|19.19|19.14|19.18|19.13|2
1731871950000|2024-11-17 19:32:30|19.2|19.15|19.2|19.15|19.2|19.15|19.2|19.15|1
1731871960000|2024-11-17 19:32:40|19.19|19.14|19.2|19.15|19.2|19.15|19.19|19.14|6
1731871970000|2024-11-17 19:32:50|19.19|19.14|19.18|19.13|19.2|19.15|19.18|19.13|6
1731871980000|2024-11-17 19:33:00|19.19|19.14|19.17|19.12|19.19|19.14|19.16|19.11|9
1731871990000|2024-11-17 19:33:10|19.18|19.13|19.18|19.13|19.18|19.13|19.18|19.13|1
1731872000000|2024-11-17 19:33:20|19.19|19.14|19.18|19.13|19.19|19.14|19.18|19.13|4
1731872010000|2024-11-17 19:33:30|19.19|19.14|19.19|19.14|19.19|19.14|19.18|19.13|3
1731872020000|2024-11-17 19:33:40|19.18|19.13|19.17|19.12|19.19|19.14|19.17|19.12|4
1731872030000|2024-11-17 19:33:50|19.18|19.13|19.2|19.15|19.2|19.15|19.17|19.12|7
1731872040000|2024-11-17 19:34:00|19.19|19.14|19.17|19.12|19.2|19.15|19.17|19.12|5
1731872050000|2024-11-17 19:34:10|19.18|19.13|19.17|19.12|19.18|19.13|19.17|19.12|2
1731872060000|2024-11-17 19:34:20|19.16|19.11|19.14|19.09|19.16|19.11|19.14|19.09|3
1731872070000|2024-11-17 19:34:30|19.13|19.08|19.14|19.09|19.15|19.1|19.13|19.08|4
1731872080000|2024-11-17 19:34:40|19.15|19.1|19.15|19.1|19.16|19.11|19.14|19.09|11
1731872090000|2024-11-17 19:34:50|19.16|19.11|19.15|19.1|19.16|19.11|19.15|19.1|2
1731872100000|2024-11-17 19:35:00|19.16|19.11|19.17|19.12|19.17|19.12|19.15|19.1|4
1731872110000|2024-11-17 19:35:10|19.18|19.13|19.17|19.12|19.18|19.13|19.17|19.12|2
1731872130000|2024-11-17 19:35:30|19.18|19.13|19.19|19.14|19.2|19.15|19.18|19.13|4
1731872150000|2024-11-17 19:35:50|19.18|19.13|19.16|19.11|19.18|19.13|19.16|19.11|5
1731872160000|2024-11-17 19:36:00|19.17|19.12|19.14|19.09|19.17|19.12|19.14|19.09|8
1731872170000|2024-11-17 19:36:10|19.13|19.08|19.13|19.08|19.14|19.09|19.13|19.08|3
1731872180000|2024-11-17 19:36:20|19.12|19.07|19.12|19.07|19.12|19.07|19.11|19.06|5
1731872190000|2024-11-17 19:36:30|19.11|19.06|19.13|19.08|19.13|19.08|19.11|19.06|5
1731872200000|2024-11-17 19:36:40|19.12|19.07|19.09|19.04|19.12|19.07|19.09|19.04|3
1731872210000|2024-11-17 19:36:50|19.1|19.05|19.09|19.04|19.1|19.05|19.09|19.04|2
1731872230000|2024-11-17 19:37:10|19.08|19.03|19.08|19.03|19.08|19.03|19.08|19.03|1
1731872240000|2024-11-17 19:37:20|19.09|19.04|19.08|19.03|19.09|19.04|19.08|19.03|2
1731872250000|2024-11-17 19:37:30|19.09|19.04|19.08|19.03|19.09|19.04|19.08|19.03|6
1731872260000|2024-11-17 19:37:40|19.09|19.04|19.09|19.04|19.1|19.05|19.08|19.03|9
1731872270000|2024-11-17 19:37:50|19.08|19.03|19.08|19.03|19.09|19.04|19.08|19.03|5
1731872280000|2024-11-17 19:38:00|19.09|19.04|19.1|19.05|19.1|19.05|19.09|19.04|2
1731872290000|2024-11-17 19:38:10|19.11|19.06|19.1|19.05|19.11|19.06|19.1|19.05|4
1731872300000|2024-11-17 19:38:20|19.11|19.06|19.11|19.06|19.12|19.07|19.11|19.06|3
1731872310000|2024-11-17 19:38:30|19.12|19.07|19.13|19.08|19.13|19.08|19.12|19.07|4
1731872320000|2024-11-17 19:38:40|19.14|19.09|19.13|19.08|19.14|19.09|19.13|19.08|2
1731872330000|2024-11-17 19:38:50|19.12|19.07|19.13|19.08|19.13|19.08|19.12|19.07|4
1731872340000|2024-11-17 19:39:00|19.14|19.09|19.13|19.08|19.14|19.09|19.12|19.07|10
1731872350000|2024-11-17 19:39:10|19.12|19.07|19.13|19.08|19.14|19.09|19.12|19.07|4
1731872360000|2024-11-17 19:39:20|19.14|19.09|19.14|19.09|19.15|19.1|19.13|19.08|5
1731872370000|2024-11-17 19:39:30|19.15|19.1|19.16|19.11|19.17|19.12|19.15|19.1|4
1731872380000|2024-11-17 19:39:40|19.17|19.12|19.16|19.11|19.17|19.12|19.16|19.11|2
1731872390000|2024-11-17 19:39:50|19.15|19.1|19.15|19.1|19.16|19.11|19.15|19.1|3
1731872400000|2024-11-17 19:40:00|19.14|19.09|19.11|19.06|19.14|19.09|19.11|19.06|8
1731872410000|2024-11-17 19:40:10|19.1|19.05|19.1|19.05|19.1|19.05|19.1|19.05|1
1731872420000|2024-11-17 19:40:20|19.11|19.06|19.12|19.07|19.12|19.07|19.1|19.05|6
1731872430000|2024-11-17 19:40:30|19.11|19.06|19.11|19.06|19.11|19.06|19.11|19.06|1
1731872440000|2024-11-17 19:40:40|19.1|19.05|19.1|19.05|19.11|19.06|19.1|19.05|3
1731872460000|2024-11-17 19:41:00|19.11|19.06|19.12|19.07|19.12|19.07|19.11|19.06|12
1731872470000|2024-11-17 19:41:10|19.13|19.08|19.12|19.07|19.13|19.08|19.12|19.07|4
1731872480000|2024-11-17 19:41:20|19.13|19.08|19.13|19.08|19.13|19.08|19.13|19.08|1
1731872490000|2024-11-17 19:41:30|19.14|19.09|19.14|19.09|19.14|19.09|19.14|19.09|1
1731872500000|2024-11-17 19:41:40|19.15|19.1|19.15|19.1|19.16|19.11|19.15|19.1|3
1731872510000|2024-11-17 19:41:50|19.14|19.09|19.14|19.09|19.15|19.1|19.14|19.09|3
1731872520000|2024-11-17 19:42:00|19.15|19.1|19.15|19.1|19.15|19.1|19.14|19.09|3
1731872560000|2024-11-17 19:42:40|19.14|19.09|19.16|19.11|19.17|19.12|19.14|19.09|7
1731872570000|2024-11-17 19:42:50|19.17|19.12|19.17|19.12|19.17|19.12|19.16|19.11|3
1731872580000|2024-11-17 19:43:00|19.16|19.11|19.17|19.12|19.17|19.12|19.16|19.11|2
1731872600000|2024-11-17 19:43:20|19.16|19.11|19.15|19.1|19.16|19.11|19.15|19.1|4
1731872610000|2024-11-17 19:43:30|19.16|19.11|19.17|19.12|19.18|19.13|19.16|19.11|4
1731872620000|2024-11-17 19:43:40|19.18|19.13|19.19|19.14|19.19|19.14|19.17|19.12|8
1731872630000|2024-11-17 19:43:50|19.2|19.15|19.18|19.13|19.2|19.15|19.18|19.13|7
1731872640000|2024-11-17 19:44:00|19.17|19.12|19.18|19.13|19.18|19.13|19.17|19.12|2
1731872650000|2024-11-17 19:44:10|19.17|19.12|19.18|19.13|19.18|19.13|19.17|19.12|2
1731872660000|2024-11-17 19:44:20|19.19|19.14|19.19|19.14|19.2|19.15|19.19|19.14|11
1731872670000|2024-11-17 19:44:30|19.2|19.15|19.2|19.15|19.2|19.15|19.19|19.14|13
1731872680000|2024-11-17 19:44:40|19.21|19.16|19.2|19.15|19.21|19.16|19.2|19.15|10
1731872690000|2024-11-17 19:44:50|19.21|19.16|19.21|19.16|19.21|19.16|19.21|19.16|1
1731872700000|2024-11-17 19:45:00|19.2|19.15|19.2|19.15|19.21|19.16|19.19|19.14|7
1731872710000|2024-11-17 19:45:10|19.19|19.14|19.2|19.15|19.21|19.16|19.19|19.14|4
1731872720000|2024-11-17 19:45:20|19.21|19.16|19.2|19.15|19.21|19.16|19.2|19.15|4
1731872730000|2024-11-17 19:45:30|19.21|19.16|19.2|19.15|19.21|19.16|19.2|19.15|6
1731872740000|2024-11-17 19:45:40|19.21|19.16|19.25|19.2|19.25|19.2|19.2|19.15|7
1731872750000|2024-11-17 19:45:50|19.24|19.19|19.23|19.18|19.24|19.19|19.23|19.18|2
1731872760000|2024-11-17 19:46:00|19.24|19.19|19.26|19.21|19.26|19.21|19.24|19.19|3
1731872770000|2024-11-17 19:46:10|19.27|19.22|19.27|19.22|19.27|19.22|19.27|19.22|1
1731872780000|2024-11-17 19:46:20|19.26|19.21|19.26|19.21|19.26|19.21|19.26|19.21|1
1731872810000|2024-11-17 19:46:50|19.27|19.22|19.29|19.24|19.29|19.24|19.27|19.22|5
1731872820000|2024-11-17 19:47:00|19.28|19.23|19.29|19.24|19.29|19.24|19.28|19.23|4
1731872830000|2024-11-17 19:47:10|19.28|19.23|19.28|19.23|19.29|19.24|19.28|19.23|9
1731872840000|2024-11-17 19:47:20|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731872850000|2024-11-17 19:47:30|19.31|19.26|19.3|19.25|19.31|19.26|19.3|19.25|4
1731872860000|2024-11-17 19:47:40|19.29|19.24|19.31|19.26|19.31|19.26|19.29|19.24|5
1731872870000|2024-11-17 19:47:50|19.32|19.27|19.32|19.27|19.32|19.27|19.32|19.27|1
1731872880000|2024-11-17 19:48:00|19.31|19.26|19.32|19.27|19.32|19.27|19.31|19.26|10
1731872890000|2024-11-17 19:48:10|19.33|19.28|19.32|19.27|19.33|19.28|19.32|19.27|2
1731872900000|2024-11-17 19:48:20|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|2
1731872910000|2024-11-17 19:48:30|19.33|19.28|19.33|19.28|19.34|19.29|19.33|19.28|11
1731872930000|2024-11-17 19:48:50|19.32|19.27|19.33|19.28|19.33|19.28|19.32|19.27|2
1731872940000|2024-11-17 19:49:00|19.32|19.27|19.31|19.26|19.33|19.28|19.31|19.26|4
1731872950000|2024-11-17 19:49:10|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731872960000|2024-11-17 19:49:20|19.29|19.24|19.29|19.24|19.3|19.25|19.29|19.24|7
1731872990000|2024-11-17 19:49:50|19.3|19.25|19.29|19.24|19.31|19.26|19.28|19.23|8
1731873000000|2024-11-17 19:50:00|19.28|19.23|19.27|19.22|19.29|19.24|19.27|19.22|6
1731873010000|2024-11-17 19:50:10|19.26|19.21|19.26|19.21|19.26|19.21|19.26|19.21|1
1731873020000|2024-11-17 19:50:20|19.25|19.2|19.25|19.2|19.25|19.2|19.24|19.19|3
1731873030000|2024-11-17 19:50:30|19.26|19.21|19.27|19.22|19.27|19.22|19.26|19.21|2
1731873040000|2024-11-17 19:50:40|19.26|19.21|19.29|19.24|19.3|19.25|19.26|19.21|6
1731873050000|2024-11-17 19:50:50|19.28|19.23|19.28|19.23|19.28|19.23|19.26|19.21|5
1731873060000|2024-11-17 19:51:00|19.27|19.22|19.25|19.2|19.28|19.23|19.25|19.2|5
1731873070000|2024-11-17 19:51:10|19.24|19.19|19.24|19.19|19.25|19.2|19.24|19.19|5
1731873080000|2024-11-17 19:51:20|19.23|19.18|19.24|19.19|19.24|19.19|19.23|19.18|2
1731873100000|2024-11-17 19:51:40|19.25|19.2|19.25|19.2|19.25|19.2|19.25|19.2|1
1731873110000|2024-11-17 19:51:50|19.24|19.19|19.24|19.19|19.24|19.19|19.23|19.18|3
1731873120000|2024-11-17 19:52:00|19.25|19.2|19.26|19.21|19.26|19.21|19.25|19.2|2
1731873130000|2024-11-17 19:52:10|19.27|19.22|19.27|19.22|19.27|19.22|19.26|19.21|5
1731873140000|2024-11-17 19:52:20|19.26|19.21|19.25|19.2|19.26|19.21|19.25|19.2|2
1731873150000|2024-11-17 19:52:30|19.26|19.21|19.26|19.21|19.26|19.21|19.26|19.21|1
1731873160000|2024-11-17 19:52:40|19.27|19.22|19.25|19.2|19.27|19.22|19.25|19.2|9
1731873170000|2024-11-17 19:52:50|19.26|19.21|19.25|19.2|19.26|19.21|19.25|19.2|4
1731873180000|2024-11-17 19:53:00|19.26|19.21|19.27|19.22|19.27|19.22|19.25|19.2|8
1731873190000|2024-11-17 19:53:10|19.26|19.21|19.27|19.22|19.27|19.22|19.26|19.21|2
1731873200000|2024-11-17 19:53:20|19.26|19.21|19.26|19.21|19.27|19.22|19.26|19.21|3
1731873210000|2024-11-17 19:53:30|19.27|19.22|19.26|19.21|19.27|19.22|19.26|19.21|6
1731873220000|2024-11-17 19:53:40|19.25|19.2|19.26|19.21|19.26|19.21|19.25|19.2|8
1731873230000|2024-11-17 19:53:50|19.27|19.22|19.25|19.2|19.27|19.22|19.25|19.2|3
1731873250000|2024-11-17 19:54:10|19.26|19.21|19.24|19.19|19.26|19.21|19.24|19.19|3
1731873260000|2024-11-17 19:54:20|19.23|19.18|19.23|19.18|19.24|19.19|19.23|19.18|3
1731873270000|2024-11-17 19:54:30|19.24|19.19|19.24|19.19|19.24|19.19|19.23|19.18|11
1731873290000|2024-11-17 19:54:50|19.25|19.2|19.25|19.2|19.25|19.2|19.24|19.19|3
1731873300000|2024-11-17 19:55:00|19.24|19.19|19.24|19.19|19.25|19.2|19.24|19.19|5
1731873310000|2024-11-17 19:55:10|19.23|19.18|19.23|19.18|19.23|19.18|19.23|19.18|1
1731873320000|2024-11-17 19:55:20|19.24|19.19|19.23|19.18|19.24|19.19|19.23|19.18|12
1731873330000|2024-11-17 19:55:30|19.24|19.19|19.23|19.18|19.24|19.19|19.23|19.18|2
1731873340000|2024-11-17 19:55:40|19.24|19.19|19.25|19.2|19.25|19.2|19.24|19.19|6
1731873350000|2024-11-17 19:55:50|19.24|19.19|19.24|19.19|19.24|19.19|19.24|19.19|1
1731873360000|2024-11-17 19:56:00|19.25|19.2|19.24|19.19|19.25|19.2|19.23|19.18|6
1731873370000|2024-11-17 19:56:10|19.25|19.2|19.24|19.19|19.25|19.2|19.24|19.19|2
1731873380000|2024-11-17 19:56:20|19.25|19.2|19.27|19.22|19.28|19.23|19.25|19.2|4
1731873390000|2024-11-17 19:56:30|19.28|19.23|19.27|19.22|19.28|19.23|19.27|19.22|8
1731873400000|2024-11-17 19:56:40|19.28|19.23|19.27|19.22|19.28|19.23|19.27|19.22|4
1731873410000|2024-11-17 19:56:50|19.26|19.21|19.27|19.22|19.27|19.22|19.26|19.21|6
1731873420000|2024-11-17 19:57:00|19.28|19.23|19.27|19.22|19.28|19.23|19.27|19.22|2
1731873430000|2024-11-17 19:57:10|19.28|19.23|19.27|19.22|19.28|19.23|19.27|19.22|4
1731873450000|2024-11-17 19:57:30|19.28|19.23|19.28|19.23|19.28|19.23|19.28|19.23|1
1731873460000|2024-11-17 19:57:40|19.27|19.22|19.26|19.21|19.27|19.22|19.26|19.21|2
1731873470000|2024-11-17 19:57:50|19.25|19.2|19.24|19.19|19.26|19.21|19.24|19.19|10
1731873480000|2024-11-17 19:58:00|19.23|19.18|19.23|19.18|19.23|19.18|19.23|19.18|1
1731873490000|2024-11-17 19:58:10|19.22|19.17|19.2|19.15|19.22|19.17|19.2|19.15|3
1731873500000|2024-11-17 19:58:20|19.21|19.16|19.21|19.16|19.21|19.16|19.21|19.16|1
1731873510000|2024-11-17 19:58:30|19.2|19.15|19.19|19.14|19.2|19.15|19.19|19.14|2
1731873520000|2024-11-17 19:58:40|19.18|19.13|19.18|19.13|19.18|19.13|19.18|19.13|1
1731873530000|2024-11-17 19:58:50|19.19|19.14|19.18|19.13|19.19|19.14|19.18|19.13|2
1731873540000|2024-11-17 19:59:00|19.19|19.14|19.2|19.15|19.2|19.15|19.19|19.14|6
1731873550000|2024-11-17 19:59:10|19.19|19.14|19.21|19.16|19.21|19.16|19.19|19.14|3
1731873570000|2024-11-17 19:59:30|19.2|19.15|19.2|19.15|19.2|19.15|19.2|19.15|1
1731873580000|2024-11-17 19:59:40|19.21|19.16|19.2|19.15|19.21|19.16|19.2|19.15|2
1731873600000|2024-11-17 20:00:00|19.19|19.14|19.2|19.15|19.21|19.16|19.19|19.14|4
1731873610000|2024-11-17 20:00:10|19.21|19.16|19.22|19.17|19.22|19.17|19.21|19.16|2
1731873620000|2024-11-17 20:00:20|19.23|19.18|19.26|19.21|19.26|19.21|19.23|19.18|8
1731873630000|2024-11-17 20:00:30|19.27|19.22|19.27|19.22|19.29|19.24|19.26|19.21|9
1731873640000|2024-11-17 20:00:40|19.28|19.23|19.27|19.22|19.28|19.23|19.27|19.22|2
1731873650000|2024-11-17 20:00:50|19.28|19.23|19.27|19.22|19.28|19.23|19.27|19.22|2
1731873660000|2024-11-17 20:01:00|19.26|19.21|19.22|19.17|19.26|19.21|19.22|19.17|5
1731873670000|2024-11-17 20:01:10|19.21|19.16|19.21|19.16|19.21|19.16|19.2|19.15|3
1731873680000|2024-11-17 20:01:20|19.22|19.17|19.22|19.17|19.22|19.17|19.22|19.17|1
1731873700000|2024-11-17 20:01:40|19.21|19.16|19.22|19.17|19.22|19.17|19.21|19.16|4
1731873710000|2024-11-17 20:01:50|19.23|19.18|19.22|19.17|19.24|19.19|19.22|19.17|6
1731873720000|2024-11-17 20:02:00|19.23|19.18|19.23|19.18|19.23|19.18|19.23|19.18|1
1731873730000|2024-11-17 20:02:10|19.24|19.19|19.26|19.21|19.26|19.21|19.24|19.19|4
1731873740000|2024-11-17 20:02:20|19.25|19.2|19.23|19.18|19.25|19.2|19.23|19.18|5
1731873750000|2024-11-17 20:02:30|19.22|19.17|19.23|19.18|19.23|19.18|19.22|19.17|4
1731873780000|2024-11-17 20:03:00|19.24|19.19|19.23|19.18|19.24|19.19|19.23|19.18|2
1731873790000|2024-11-17 20:03:10|19.22|19.17|19.24|19.19|19.25|19.2|19.22|19.17|7
1731873800000|2024-11-17 20:03:20|19.25|19.2|19.26|19.21|19.26|19.21|19.25|19.2|2
1731873810000|2024-11-17 20:03:30|19.27|19.22|19.28|19.23|19.28|19.23|19.27|19.22|4
1731873820000|2024-11-17 20:03:40|19.27|19.22|19.28|19.23|19.28|19.23|19.27|19.22|6
1731873830000|2024-11-17 20:03:50|19.27|19.22|19.27|19.22|19.28|19.23|19.27|19.22|5
1731873840000|2024-11-17 20:04:00|19.28|19.23|19.28|19.23|19.28|19.23|19.27|19.22|9
1731873850000|2024-11-17 20:04:10|19.27|19.22|19.28|19.23|19.28|19.23|19.27|19.22|6
1731873870000|2024-11-17 20:04:30|19.29|19.24|19.3|19.25|19.3|19.25|19.29|19.24|2
1731873880000|2024-11-17 20:04:40|19.29|19.24|19.29|19.24|19.3|19.25|19.29|19.24|5
1731873890000|2024-11-17 20:04:50|19.3|19.25|19.29|19.24|19.3|19.25|19.29|19.24|4
1731873900000|2024-11-17 20:05:00|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731873910000|2024-11-17 20:05:10|19.31|19.26|19.32|19.27|19.34|19.29|19.31|19.26|7
1731873920000|2024-11-17 20:05:20|19.31|19.26|19.3|19.25|19.31|19.26|19.3|19.25|4
1731873930000|2024-11-17 20:05:30|19.29|19.24|19.35|19.3|19.35|19.3|19.29|19.24|6
1731873940000|2024-11-17 20:05:40|19.36|19.31|19.39|19.34|19.41|19.36|19.36|19.31|16
1731873950000|2024-11-17 20:05:50|19.38|19.33|19.36|19.31|19.39|19.34|19.36|19.31|7
1731873960000|2024-11-17 20:06:00|19.37|19.32|19.37|19.32|19.37|19.32|19.36|19.31|5
1731873970000|2024-11-17 20:06:10|19.38|19.33|19.37|19.32|19.38|19.33|19.37|19.32|2
1731873980000|2024-11-17 20:06:20|19.38|19.33|19.39|19.34|19.39|19.34|19.37|19.32|4
1731874000000|2024-11-17 20:06:40|19.38|19.33|19.39|19.34|19.39|19.34|19.38|19.33|4
1731874010000|2024-11-17 20:06:50|19.38|19.33|19.39|19.34|19.39|19.34|19.38|19.33|8
1731874020000|2024-11-17 20:07:00|19.38|19.33|19.35|19.3|19.38|19.33|19.35|19.3|4
1731874030000|2024-11-17 20:07:10|19.36|19.31|19.36|19.31|19.36|19.31|19.36|19.31|1
1731874040000|2024-11-17 20:07:20|19.37|19.32|19.39|19.34|19.39|19.34|19.37|19.32|3
1731874050000|2024-11-17 20:07:30|19.4|19.35|19.41|19.36|19.41|19.36|19.4|19.35|2
1731874060000|2024-11-17 20:07:40|19.4|19.35|19.39|19.34|19.41|19.36|19.38|19.33|8
1731874070000|2024-11-17 20:07:50|19.4|19.35|19.38|19.33|19.4|19.35|19.38|19.33|11
1731874080000|2024-11-17 20:08:00|19.39|19.34|19.36|19.31|19.39|19.34|19.36|19.31|10
1731874090000|2024-11-17 20:08:10|19.35|19.3|19.37|19.32|19.37|19.32|19.35|19.3|3
1731874100000|2024-11-17 20:08:20|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|10
1731874110000|2024-11-17 20:08:30|19.36|19.31|19.36|19.31|19.37|19.32|19.36|19.31|3
1731874120000|2024-11-17 20:08:40|19.37|19.32|19.36|19.31|19.37|19.32|19.36|19.31|2
1731874130000|2024-11-17 20:08:50|19.35|19.3|19.36|19.31|19.36|19.31|19.35|19.3|2
1731874140000|2024-11-17 20:09:00|19.37|19.32|19.36|19.31|19.37|19.32|19.36|19.31|4
1731874150000|2024-11-17 20:09:10|19.35|19.3|19.35|19.3|19.35|19.3|19.34|19.29|3
1731874160000|2024-11-17 20:09:20|19.34|19.29|19.36|19.31|19.36|19.31|19.34|19.29|3
1731874170000|2024-11-17 20:09:30|19.35|19.3|19.36|19.31|19.36|19.31|19.35|19.3|2
1731874190000|2024-11-17 20:09:50|19.35|19.3|19.35|19.3|19.35|19.3|19.35|19.3|1
1731874200000|2024-11-17 20:10:00|19.36|19.31|19.36|19.31|19.36|19.31|19.35|19.3|3
1731874210000|2024-11-17 20:10:10|19.35|19.3|19.34|19.29|19.35|19.3|19.34|19.29|2
1731874220000|2024-11-17 20:10:20|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|2
1731874230000|2024-11-17 20:10:30|19.33|19.28|19.34|19.29|19.35|19.3|19.33|19.28|4
1731874240000|2024-11-17 20:10:40|19.35|19.3|19.35|19.3|19.35|19.3|19.34|19.29|3
1731874250000|2024-11-17 20:10:50|19.36|19.31|19.36|19.31|19.36|19.31|19.35|19.3|3
1731874260000|2024-11-17 20:11:00|19.35|19.3|19.35|19.3|19.35|19.3|19.35|19.3|1
1731874270000|2024-11-17 20:11:10|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|2
1731874280000|2024-11-17 20:11:20|19.36|19.31|19.35|19.3|19.36|19.31|19.35|19.3|2
1731874320000|2024-11-17 20:12:00|19.34|19.29|19.34|19.29|19.34|19.29|19.34|19.29|1
1731874330000|2024-11-17 20:12:10|19.35|19.3|19.35|19.3|19.35|19.3|19.34|19.29|5
1731874340000|2024-11-17 20:12:20|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|4
1731874350000|2024-11-17 20:12:30|19.34|19.29|19.34|19.29|19.34|19.29|19.34|19.29|1
1731874360000|2024-11-17 20:12:40|19.33|19.28|19.33|19.28|19.33|19.28|19.33|19.28|1
1731874380000|2024-11-17 20:13:00|19.32|19.27|19.32|19.27|19.32|19.27|19.31|19.26|3
1731874390000|2024-11-17 20:13:10|19.33|19.28|19.31|19.26|19.33|19.28|19.31|19.26|3
1731874400000|2024-11-17 20:13:20|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731874410000|2024-11-17 20:13:30|19.31|19.26|19.31|19.26|19.31|19.26|19.3|19.25|3
1731874420000|2024-11-17 20:13:40|19.3|19.25|19.3|19.25|19.31|19.26|19.3|19.25|9
1731874430000|2024-11-17 20:13:50|19.31|19.26|19.3|19.25|19.31|19.26|19.3|19.25|2
1731874440000|2024-11-17 20:14:00|19.31|19.26|19.31|19.26|19.31|19.26|19.29|19.24|15
1731874450000|2024-11-17 20:14:10|19.3|19.25|19.31|19.26|19.32|19.27|19.3|19.25|14
1731874460000|2024-11-17 20:14:20|19.32|19.27|19.29|19.24|19.32|19.27|19.29|19.24|6
1731874470000|2024-11-17 20:14:30|19.3|19.25|19.28|19.23|19.3|19.25|19.28|19.23|5
1731874480000|2024-11-17 20:14:40|19.29|19.24|19.29|19.24|19.29|19.24|19.28|19.23|3
1731874490000|2024-11-17 20:14:50|19.3|19.25|19.29|19.24|19.3|19.25|19.28|19.23|4
1731874500000|2024-11-17 20:15:00|19.28|19.23|19.28|19.23|19.28|19.23|19.28|19.23|1
1731874510000|2024-11-17 20:15:10|19.27|19.22|19.24|19.19|19.27|19.22|19.24|19.19|9
1731874520000|2024-11-17 20:15:20|19.25|19.2|19.24|19.19|19.25|19.2|19.24|19.19|4
1731874550000|2024-11-17 20:15:50|19.23|19.18|19.23|19.18|19.23|19.18|19.23|19.18|1
1731874560000|2024-11-17 20:16:00|19.24|19.19|19.24|19.19|19.24|19.19|19.23|19.18|3
1731874570000|2024-11-17 20:16:10|19.25|19.2|19.26|19.21|19.26|19.21|19.24|19.19|4
1731874580000|2024-11-17 20:16:20|19.25|19.2|19.27|19.22|19.27|19.22|19.25|19.2|3
1731874590000|2024-11-17 20:16:30|19.28|19.23|19.29|19.24|19.29|19.24|19.28|19.23|2
1731874600000|2024-11-17 20:16:40|19.3|19.25|19.33|19.28|19.33|19.28|19.3|19.25|4
1731874610000|2024-11-17 20:16:50|19.32|19.27|19.31|19.26|19.32|19.27|19.31|19.26|8
1731874620000|2024-11-17 20:17:00|19.32|19.27|19.37|19.32|19.37|19.32|19.31|19.26|7
1731874630000|2024-11-17 20:17:10|19.36|19.31|19.33|19.28|19.37|19.32|19.33|19.28|10
1731874640000|2024-11-17 20:17:20|19.34|19.29|19.33|19.28|19.34|19.29|19.33|19.28|4
1731874650000|2024-11-17 20:17:30|19.34|19.29|19.34|19.29|19.34|19.29|19.33|19.28|5
1731874660000|2024-11-17 20:17:40|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|18
1731874670000|2024-11-17 20:17:50|19.33|19.28|19.33|19.28|19.34|19.29|19.33|19.28|3
1731874680000|2024-11-17 20:18:00|19.34|19.29|19.36|19.31|19.36|19.31|19.34|19.29|7
1731874690000|2024-11-17 20:18:10|19.35|19.3|19.33|19.28|19.35|19.3|19.33|19.28|9
1731874700000|2024-11-17 20:18:20|19.32|19.27|19.33|19.28|19.33|19.28|19.32|19.27|6
1731874710000|2024-11-17 20:18:30|19.32|19.27|19.34|19.29|19.34|19.29|19.32|19.27|7
1731874720000|2024-11-17 20:18:40|19.35|19.3|19.35|19.3|19.35|19.3|19.34|19.29|3
1731874740000|2024-11-17 20:19:00|19.36|19.31|19.35|19.3|19.38|19.33|19.35|19.3|10
1731874760000|2024-11-17 20:19:20|19.34|19.29|19.32|19.27|19.34|19.29|19.31|19.26|7
1731874770000|2024-11-17 20:19:30|19.31|19.26|19.32|19.27|19.33|19.28|19.31|19.26|10
1731874780000|2024-11-17 20:19:40|19.33|19.28|19.33|19.28|19.33|19.28|19.32|19.27|5
1731874790000|2024-11-17 20:19:50|19.34|19.29|19.34|19.29|19.34|19.29|19.34|19.29|1
1731874800000|2024-11-17 20:20:00|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|8
1731874810000|2024-11-17 20:20:10|19.35|19.3|19.34|19.29|19.35|19.3|19.33|19.28|4
1731874820000|2024-11-17 20:20:20|19.33|19.28|19.31|19.26|19.33|19.28|19.31|19.26|9
1731874830000|2024-11-17 20:20:30|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731874840000|2024-11-17 20:20:40|19.31|19.26|19.28|19.23|19.31|19.26|19.28|19.23|10
1731874850000|2024-11-17 20:20:50|19.29|19.24|19.29|19.24|19.3|19.25|19.28|19.23|9
1731874860000|2024-11-17 20:21:00|19.3|19.25|19.31|19.26|19.31|19.26|19.29|19.24|4
1731874870000|2024-11-17 20:21:10|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731874880000|2024-11-17 20:21:20|19.29|19.24|19.27|19.22|19.29|19.24|19.27|19.22|9
1731874890000|2024-11-17 20:21:30|19.26|19.21|19.25|19.2|19.27|19.22|19.25|19.2|4
1731874900000|2024-11-17 20:21:40|19.26|19.21|19.21|19.16|19.26|19.21|19.21|19.16|8
1731874910000|2024-11-17 20:21:50|19.22|19.17|19.19|19.14|19.22|19.17|19.19|19.14|8
1731874920000|2024-11-17 20:22:00|19.2|19.15|19.2|19.15|19.22|19.17|19.18|19.13|9
1731874930000|2024-11-17 20:22:10|19.19|19.14|19.21|19.16|19.21|19.16|19.19|19.14|3
1731874940000|2024-11-17 20:22:20|19.2|19.15|19.2|19.15|19.22|19.17|19.2|19.15|11
1731874950000|2024-11-17 20:22:30|19.21|19.16|19.22|19.17|19.23|19.18|19.2|19.15|11
1731874960000|2024-11-17 20:22:40|19.21|19.16|19.2|19.15|19.22|19.17|19.19|19.14|14
1731875000000|2024-11-17 20:23:20|19.21|19.16|19.2|19.15|19.21|19.16|19.2|19.15|2
1731875010000|2024-11-17 20:23:30|19.19|19.14|19.19|19.14|19.2|19.15|19.19|19.14|3
1731875020000|2024-11-17 20:23:40|19.2|19.15|19.22|19.17|19.22|19.17|19.2|19.15|3
1731875030000|2024-11-17 20:23:50|19.23|19.18|19.21|19.16|19.24|19.19|19.21|19.16|5
1731875040000|2024-11-17 20:24:00|19.22|19.17|19.2|19.15|19.22|19.17|19.2|19.15|3
1731875050000|2024-11-17 20:24:10|19.19|19.14|19.2|19.15|19.2|19.15|19.19|19.14|4
1731875060000|2024-11-17 20:24:20|19.19|19.14|19.19|19.14|19.2|19.15|19.19|19.14|5
1731875070000|2024-11-17 20:24:30|19.18|19.13|19.18|19.13|19.18|19.13|19.18|19.13|1
1731875090000|2024-11-17 20:24:50|19.19|19.14|19.18|19.13|19.19|19.14|19.18|19.13|2
1731875100000|2024-11-17 20:25:00|19.19|19.14|19.15|19.1|19.19|19.14|19.13|19.08|9
1731875110000|2024-11-17 20:25:10|19.16|19.11|19.16|19.11|19.17|19.12|19.15|19.1|7
1731875120000|2024-11-17 20:25:20|19.17|19.12|19.17|19.12|19.18|19.13|19.17|19.12|5
1731875130000|2024-11-17 20:25:30|19.16|19.11|19.16|19.11|19.16|19.11|19.16|19.11|1
1731875140000|2024-11-17 20:25:40|19.17|19.12|19.16|19.11|19.17|19.12|19.16|19.11|2
1731875160000|2024-11-17 20:26:00|19.17|19.12|19.16|19.11|19.17|19.12|19.16|19.11|8
1731875170000|2024-11-17 20:26:10|19.17|19.12|19.16|19.11|19.17|19.12|19.16|19.11|6
1731875180000|2024-11-17 20:26:20|19.15|19.1|19.12|19.07|19.15|19.1|19.12|19.07|4
1731875190000|2024-11-17 20:26:30|19.11|19.06|19.1|19.05|19.11|19.06|19.1|19.05|6
1731875200000|2024-11-17 20:26:40|19.09|19.04|19.08|19.03|19.09|19.04|19.08|19.03|6
1731875210000|2024-11-17 20:26:50|19.09|19.04|19.09|19.04|19.1|19.05|19.09|19.04|13
1731875220000|2024-11-17 20:27:00|19.1|19.05|19.08|19.03|19.1|19.05|19.08|19.03|3
1731875230000|2024-11-17 20:27:10|19.07|19.02|19.06|19.01|19.08|19.03|19.06|19.01|8
1731875240000|2024-11-17 20:27:20|19.05|19|19.06|19.01|19.07|19.02|19.05|19|8
1731875250000|2024-11-17 20:27:30|19.07|19.02|19.06|19.01|19.07|19.02|19.05|19|4
1731875270000|2024-11-17 20:27:50|19.05|19|19.06|19.01|19.06|19.01|19.05|19|6
1731875280000|2024-11-17 20:28:00|19.07|19.02|19.07|19.02|19.07|19.02|19.07|19.02|1
1731875300000|2024-11-17 20:28:20|19.06|19.01|19.07|19.02|19.08|19.03|19.06|19.01|6
1731875310000|2024-11-17 20:28:30|19.08|19.03|19.07|19.02|19.09|19.04|19.07|19.02|6
1731875320000|2024-11-17 20:28:40|19.06|19.01|19.06|19.01|19.07|19.02|19.06|19.01|3
1731875330000|2024-11-17 20:28:50|19.05|19|19.09|19.04|19.09|19.04|19.05|19|5
1731875340000|2024-11-17 20:29:00|19.1|19.05|19.1|19.05|19.11|19.06|19.09|19.04|9
1731875350000|2024-11-17 20:29:10|19.09|19.04|19.09|19.04|19.1|19.05|19.09|19.04|7
1731875360000|2024-11-17 20:29:20|19.1|19.05|19.1|19.05|19.1|19.05|19.1|19.05|1
1731875380000|2024-11-17 20:29:40|19.11|19.06|19.09|19.04|19.11|19.06|19.09|19.04|3
1731875390000|2024-11-17 20:29:50|19.1|19.05|19.09|19.04|19.1|19.05|19.09|19.04|10
1731875400000|2024-11-17 20:30:00|19.1|19.05|19.07|19.02|19.1|19.05|19.07|19.02|10
1731875410000|2024-11-17 20:30:10|19.08|19.03|19.06|19.01|19.08|19.03|19.06|19.01|5
1731875420000|2024-11-17 20:30:20|19.07|19.02|19.07|19.02|19.07|19.02|19.07|19.02|1
1731875430000|2024-11-17 20:30:30|19.06|19.01|19.05|19|19.06|19.01|19.05|19|6
1731875440000|2024-11-17 20:30:40|19.06|19.01|19.07|19.02|19.07|19.02|19.06|19.01|2
1731875450000|2024-11-17 20:30:50|19.08|19.03|19.07|19.02|19.08|19.03|19.07|19.02|16
1731875460000|2024-11-17 20:31:00|19.08|19.03|19.08|19.03|19.1|19.05|19.07|19.02|11
1731875470000|2024-11-17 20:31:10|19.07|19.02|19.08|19.03|19.08|19.03|19.07|19.02|2
1731875490000|2024-11-17 20:31:30|19.09|19.04|19.08|19.03|19.09|19.04|19.07|19.02|6
1731875510000|2024-11-17 20:31:50|19.09|19.04|19.1|19.05|19.11|19.06|19.09|19.04|6
1731875520000|2024-11-17 20:32:00|19.11|19.06|19.12|19.07|19.12|19.07|19.1|19.05|6
1731875530000|2024-11-17 20:32:10|19.11|19.06|19.12|19.07|19.12|19.07|19.11|19.06|8
1731875540000|2024-11-17 20:32:20|19.13|19.08|19.16|19.11|19.16|19.11|19.12|19.07|12
1731875550000|2024-11-17 20:32:30|19.17|19.12|19.18|19.13|19.2|19.15|19.17|19.12|18
1731875560000|2024-11-17 20:32:40|19.17|19.12|19.2|19.15|19.2|19.15|19.17|19.12|10
1731875570000|2024-11-17 20:32:50|19.19|19.14|19.21|19.16|19.22|19.17|19.19|19.14|11
1731875580000|2024-11-17 20:33:00|19.2|19.15|19.19|19.14|19.2|19.15|19.19|19.14|8
1731875590000|2024-11-17 20:33:10|19.17|19.12|19.16|19.11|19.17|19.12|19.16|19.11|6
1731875600000|2024-11-17 20:33:20|19.17|19.12|19.18|19.13|19.19|19.14|19.17|19.12|6
1731875610000|2024-11-17 20:33:30|19.17|19.12|19.16|19.11|19.18|19.13|19.16|19.11|4
1731875620000|2024-11-17 20:33:40|19.15|19.1|19.18|19.13|19.19|19.14|19.15|19.1|8
1731875630000|2024-11-17 20:33:50|19.19|19.14|19.2|19.15|19.21|19.16|19.19|19.14|6
1731875640000|2024-11-17 20:34:00|19.21|19.16|19.26|19.21|19.26|19.21|19.2|19.15|16
1731875650000|2024-11-17 20:34:10|19.27|19.22|19.24|19.19|19.27|19.22|19.24|19.19|4
1731875660000|2024-11-17 20:34:20|19.25|19.2|19.27|19.22|19.27|19.22|19.25|19.2|5
1731875670000|2024-11-17 20:34:30|19.26|19.21|19.25|19.2|19.26|19.21|19.25|19.2|2
1731875680000|2024-11-17 20:34:40|19.24|19.19|19.26|19.21|19.26|19.21|19.24|19.19|3
1731875690000|2024-11-17 20:34:50|19.27|19.22|19.26|19.21|19.27|19.22|19.26|19.21|8
1731875700000|2024-11-17 20:35:00|19.27|19.22|19.27|19.22|19.29|19.24|19.27|19.22|9
1731875710000|2024-11-17 20:35:10|19.26|19.21|19.28|19.23|19.28|19.23|19.26|19.21|3
1731875720000|2024-11-17 20:35:20|19.29|19.24|19.3|19.25|19.3|19.25|19.29|19.24|2
1731875730000|2024-11-17 20:35:30|19.29|19.24|19.28|19.23|19.3|19.25|19.27|19.22|8
1731875740000|2024-11-17 20:35:40|19.29|19.24|19.3|19.25|19.3|19.25|19.29|19.24|4
1731875750000|2024-11-17 20:35:50|19.29|19.24|19.3|19.25|19.3|19.25|19.29|19.24|2
1731875760000|2024-11-17 20:36:00|19.29|19.24|19.3|19.25|19.31|19.26|19.29|19.24|4
1731875780000|2024-11-17 20:36:20|19.31|19.26|19.31|19.26|19.31|19.26|19.31|19.26|1
1731875790000|2024-11-17 20:36:30|19.3|19.25|19.3|19.25|19.3|19.25|19.3|19.25|1
1731875800000|2024-11-17 20:36:40|19.31|19.26|19.3|19.25|19.31|19.26|19.3|19.25|2
1731875810000|2024-11-17 20:36:50|19.31|19.26|19.31|19.26|19.31|19.26|19.31|19.26|1
1731875820000|2024-11-17 20:37:00|19.32|19.27|19.34|19.29|19.34|19.29|19.32|19.27|5
1731875830000|2024-11-17 20:37:10|19.35|19.3|19.37|19.32|19.37|19.32|19.35|19.3|3
1731875840000|2024-11-17 20:37:20|19.38|19.33|19.39|19.34|19.39|19.34|19.38|19.33|2
1731875850000|2024-11-17 20:37:30|19.38|19.33|19.36|19.31|19.38|19.33|19.36|19.31|3
1731875860000|2024-11-17 20:37:40|19.35|19.3|19.35|19.3|19.37|19.32|19.35|19.3|5
1731875870000|2024-11-17 20:37:50|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|2
1731875880000|2024-11-17 20:38:00|19.34|19.29|19.33|19.28|19.34|19.29|19.33|19.28|12
1731875890000|2024-11-17 20:38:10|19.34|19.29|19.33|19.28|19.34|19.29|19.33|19.28|8
1731875900000|2024-11-17 20:38:20|19.32|19.27|19.32|19.27|19.33|19.28|19.32|19.27|5
1731875910000|2024-11-17 20:38:30|19.33|19.28|19.33|19.28|19.33|19.28|19.32|19.27|3
1731875920000|2024-11-17 20:38:40|19.34|19.29|19.35|19.3|19.35|19.3|19.34|19.29|12
1731875930000|2024-11-17 20:38:50|19.34|19.29|19.34|19.29|19.34|19.29|19.34|19.29|1
1731875940000|2024-11-17 20:39:00|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|4
1731875950000|2024-11-17 20:39:10|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|2
1731875960000|2024-11-17 20:39:20|19.35|19.3|19.34|19.29|19.35|19.3|19.33|19.28|8
1731875970000|2024-11-17 20:39:30|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|6
1731875980000|2024-11-17 20:39:40|19.33|19.28|19.34|19.29|19.34|19.29|19.33|19.28|12
1731875990000|2024-11-17 20:39:50|19.35|19.3|19.35|19.3|19.35|19.3|19.34|19.29|7
1731876000000|2024-11-17 20:40:00|19.34|19.29|19.37|19.32|19.37|19.32|19.34|19.29|4
1731876020000|2024-11-17 20:40:20|19.38|19.33|19.47|19.22|19.47|19.33|19.37|19.22|5
1731876030000|2024-11-17 20:40:30|19.46|19.21|19.47|19.22|19.47|19.22|19.46|19.21|4
1731876040000|2024-11-17 20:40:40|19.48|19.23|19.5|19.25|19.5|19.25|19.48|19.23|3
1731876050000|2024-11-17 20:40:50|19.49|19.24|19.49|19.24|19.49|19.24|19.48|19.23|5
1731876060000|2024-11-17 20:41:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|1
1731876070000|2024-11-17 20:41:10|19.47|19.22|19.48|19.23|19.48|19.23|19.47|19.22|10
1731876080000|2024-11-17 20:41:20|19.47|19.22|19.48|19.23|19.5|19.25|19.47|19.22|8
1731876090000|2024-11-17 20:41:30|19.49|19.24|19.48|19.23|19.49|19.24|19.47|19.22|10
1731876100000|2024-11-17 20:41:40|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|4
1731876110000|2024-11-17 20:41:50|19.49|19.24|19.49|19.24|19.5|19.25|19.48|19.23|11
1731876120000|2024-11-17 20:42:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|1
1731876130000|2024-11-17 20:42:10|19.51|19.26|19.54|19.29|19.54|19.29|19.5|19.25|6
1731876140000|2024-11-17 20:42:20|19.55|19.3|19.53|19.28|19.55|19.3|19.52|19.27|15
1731876150000|2024-11-17 20:42:30|19.52|19.27|19.53|19.28|19.54|19.29|19.52|19.27|8
1731876160000|2024-11-17 20:42:40|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.27|9
1731876170000|2024-11-17 20:42:50|19.53|19.28|19.52|19.27|19.53|19.28|19.52|19.27|4
1731876180000|2024-11-17 20:43:00|19.53|19.28|19.53|19.28|19.53|19.28|19.52|19.27|11
1731876190000|2024-11-17 20:43:10|19.52|19.27|19.52|19.27|19.53|19.28|19.52|19.27|15
1731876200000|2024-11-17 20:43:20|19.53|19.28|19.51|19.26|19.53|19.28|19.51|19.26|3
1731876210000|2024-11-17 20:43:30|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|4
1731876220000|2024-11-17 20:43:40|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|6
1731876230000|2024-11-17 20:43:50|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|12
1731876240000|2024-11-17 20:44:00|19.5|19.25|19.5|19.25|19.51|19.26|19.5|19.25|5
1731876250000|2024-11-17 20:44:10|19.49|19.24|19.49|19.24|19.5|19.25|19.49|19.24|3
1731876260000|2024-11-17 20:44:20|19.48|19.23|19.48|19.23|19.49|19.24|19.47|19.22|5
1731876270000|2024-11-17 20:44:30|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|1
1731876280000|2024-11-17 20:44:40|19.46|19.21|19.47|19.22|19.47|19.22|19.46|19.21|4
1731876290000|2024-11-17 20:44:50|19.46|19.21|19.49|19.24|19.49|19.24|19.46|19.21|8
1731876300000|2024-11-17 20:45:00|19.5|19.25|19.47|19.22|19.51|19.26|19.47|19.22|8
1731876310000|2024-11-17 20:45:10|19.46|19.21|19.46|19.21|19.46|19.21|19.45|19.2|3
1731876320000|2024-11-17 20:45:20|19.47|19.22|19.48|19.23|19.48|19.23|19.46|19.21|6
1731876330000|2024-11-17 20:45:30|19.47|19.22|19.47|19.22|19.49|19.24|19.47|19.22|9
1731876340000|2024-11-17 20:45:40|19.48|19.23|19.47|19.22|19.48|19.23|19.47|19.22|2
1731876350000|2024-11-17 20:45:50|19.46|19.21|19.45|19.2|19.46|19.21|19.45|19.2|2
1731876360000|2024-11-17 20:46:00|19.46|19.21|19.47|19.22|19.48|19.23|19.46|19.21|4
1731876370000|2024-11-17 20:46:10|19.48|19.23|19.47|19.22|19.48|19.23|19.47|19.22|4
1731876380000|2024-11-17 20:46:20|19.48|19.23|19.47|19.22|19.48|19.23|19.47|19.22|4
1731876390000|2024-11-17 20:46:30|19.48|19.23|19.49|19.24|19.49|19.24|19.47|19.22|6
1731876400000|2024-11-17 20:46:40|19.5|19.25|19.5|19.25|19.5|19.25|19.49|19.24|11
1731876410000|2024-11-17 20:46:50|19.51|19.26|19.55|19.3|19.55|19.3|19.5|19.25|7
1731876420000|2024-11-17 20:47:00|19.54|19.29|19.51|19.26|19.54|19.29|19.51|19.26|6
1731876430000|2024-11-17 20:47:10|19.5|19.25|19.5|19.25|19.5|19.25|19.49|19.24|5
1731876440000|2024-11-17 20:47:20|19.51|19.26|19.5|19.25|19.51|19.26|19.5|19.25|2
1731876450000|2024-11-17 20:47:30|19.51|19.26|19.52|19.27|19.52|19.27|19.49|19.24|7
1731876460000|2024-11-17 20:47:40|19.53|19.28|19.54|19.29|19.55|19.3|19.53|19.28|8
1731876470000|2024-11-17 20:47:50|19.55|19.3|19.54|19.29|19.55|19.3|19.54|19.29|2
1731876480000|2024-11-17 20:48:00|19.55|19.3|19.56|19.31|19.57|19.32|19.55|19.3|6
1731876490000|2024-11-17 20:48:10|19.55|19.3|19.55|19.3|19.56|19.31|19.55|19.3|9
1731876500000|2024-11-17 20:48:20|19.56|19.31|19.59|19.34|19.6|19.35|19.56|19.31|10
1731876510000|2024-11-17 20:48:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|1
1731876530000|2024-11-17 20:48:50|19.59|19.34|19.59|19.34|19.6|19.35|19.59|19.34|5
1731876540000|2024-11-17 20:49:00|19.6|19.35|19.6|19.35|19.6|19.35|19.59|19.34|3
1731876550000|2024-11-17 20:49:10|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|1
1731876560000|2024-11-17 20:49:20|19.6|19.35|19.59|19.34|19.6|19.35|19.59|19.34|2
1731876570000|2024-11-17 20:49:30|19.6|19.35|19.6|19.35|19.6|19.35|19.59|19.34|3
1731876580000|2024-11-17 20:49:40|19.59|19.34|19.57|19.32|19.59|19.34|19.56|19.31|5
1731876590000|2024-11-17 20:49:50|19.56|19.31|19.56|19.31|19.56|19.31|19.55|19.3|3
1731876600000|2024-11-17 20:50:00|19.57|19.32|19.58|19.33|19.58|19.33|19.57|19.32|2
1731876610000|2024-11-17 20:50:10|19.59|19.34|19.58|19.33|19.59|19.34|19.58|19.33|2
1731876620000|2024-11-17 20:50:20|19.57|19.32|19.56|19.31|19.58|19.33|19.56|19.31|4
1731876630000|2024-11-17 20:50:30|19.57|19.32|19.58|19.33|19.59|19.34|19.57|19.32|4
1731876640000|2024-11-17 20:50:40|19.59|19.34|19.6|19.35|19.6|19.35|19.59|19.34|2
1731876650000|2024-11-17 20:50:50|19.59|19.34|19.6|19.35|19.6|19.35|19.58|19.33|8
1731876660000|2024-11-17 20:51:00|19.59|19.34|19.6|19.35|19.61|19.36|19.59|19.34|6
1731876670000|2024-11-17 20:51:10|19.59|19.34|19.59|19.34|19.59|19.34|19.58|19.33|3
1731876680000|2024-11-17 20:51:20|19.6|19.35|19.63|19.38|19.63|19.38|19.59|19.34|10
1731876690000|2024-11-17 20:51:30|19.64|19.39|19.63|19.38|19.64|19.39|19.62|19.37|10
1731876700000|2024-11-17 20:51:40|19.62|19.37|19.64|19.39|19.64|19.39|19.62|19.37|5
1731876710000|2024-11-17 20:51:50|19.63|19.38|19.63|19.38|19.64|19.39|19.63|19.38|5
1731876720000|2024-11-17 20:52:00|19.62|19.37|19.63|19.38|19.64|19.39|19.62|19.37|6
1731876730000|2024-11-17 20:52:10|19.64|19.39|19.62|19.37|19.64|19.39|19.61|19.36|5
1731876740000|2024-11-17 20:52:20|19.61|19.36|19.63|19.38|19.63|19.38|19.61|19.36|5
1731876750000|2024-11-17 20:52:30|19.64|19.39|19.63|19.38|19.64|19.39|19.63|19.38|2
1731876760000|2024-11-17 20:52:40|19.64|19.39|19.63|19.38|19.64|19.39|19.63|19.38|2
1731876770000|2024-11-17 20:52:50|19.64|19.39|19.64|19.39|19.64|19.39|19.63|19.38|9
1731876780000|2024-11-17 20:53:00|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|2
1731876790000|2024-11-17 20:53:10|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|6
1731876800000|2024-11-17 20:53:20|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|2
1731876810000|2024-11-17 20:53:30|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|2
1731876820000|2024-11-17 20:53:40|19.63|19.38|19.64|19.39|19.64|19.39|19.62|19.37|6
1731876840000|2024-11-17 20:54:00|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|2
1731876850000|2024-11-17 20:54:10|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|4
1731876870000|2024-11-17 20:54:30|19.6|19.35|19.59|19.34|19.6|19.35|19.59|19.34|2
1731876880000|2024-11-17 20:54:40|19.6|19.35|19.58|19.33|19.6|19.35|19.58|19.33|3
1731876890000|2024-11-17 20:54:50|19.59|19.34|19.59|19.34|19.59|19.34|19.58|19.33|3
1731876900000|2024-11-17 20:55:00|19.6|19.35|19.6|19.35|19.6|19.35|19.59|19.34|3
1731876910000|2024-11-17 20:55:10|19.61|19.36|19.63|19.38|19.63|19.38|19.61|19.36|3
1731876920000|2024-11-17 20:55:20|19.64|19.39|19.64|19.39|19.64|19.39|19.63|19.38|3
1731876930000|2024-11-17 20:55:30|19.63|19.38|19.64|19.39|19.64|19.39|19.63|19.38|2
1731876940000|2024-11-17 20:55:40|19.63|19.38|19.64|19.39|19.64|19.39|19.63|19.38|4
1731876960000|2024-11-17 20:56:00|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|4
1731876970000|2024-11-17 20:56:10|19.63|19.38|19.64|19.39|19.65|19.4|19.63|19.38|4
1731876980000|2024-11-17 20:56:20|19.63|19.38|19.63|19.38|19.64|19.39|19.63|19.38|3
1731876990000|2024-11-17 20:56:30|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|1
1731877000000|2024-11-17 20:56:40|19.65|19.4|19.65|19.4|19.66|19.41|19.65|19.4|3
1731877010000|2024-11-17 20:56:50|19.64|19.39|19.64|19.39|19.64|19.39|19.63|19.38|5
1731877020000|2024-11-17 20:57:00|19.65|19.4|19.66|19.41|19.66|19.41|19.65|19.4|4
1731877030000|2024-11-17 20:57:10|19.67|19.42|19.67|19.42|19.68|19.43|19.66|19.41|5
1731877040000|2024-11-17 20:57:20|19.66|19.41|19.67|19.42|19.67|19.42|19.66|19.41|4
1731877050000|2024-11-17 20:57:30|19.66|19.41|19.65|19.4|19.66|19.41|19.65|19.4|2
1731877060000|2024-11-17 20:57:40|19.64|19.39|19.65|19.4|19.65|19.4|19.64|19.39|4
1731877070000|2024-11-17 20:57:50|19.63|19.38|19.63|19.38|19.64|19.39|19.63|19.38|5
1731877080000|2024-11-17 20:58:00|19.62|19.37|19.61|19.36|19.62|19.37|19.6|19.35|4
1731877090000|2024-11-17 20:58:10|19.62|19.37|19.62|19.37|19.63|19.38|19.62|19.37|3
1731877100000|2024-11-17 20:58:20|19.63|19.38|19.63|19.38|19.63|19.38|19.62|19.37|5
1731877110000|2024-11-17 20:58:30|19.62|19.37|19.6|19.35|19.62|19.37|19.6|19.35|3
1731877120000|2024-11-17 20:58:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|1
1731877130000|2024-11-17 20:58:50|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|1
1731877140000|2024-11-17 20:59:00|19.61|19.36|19.59|19.34|19.61|19.36|19.59|19.34|5
1731877160000|2024-11-17 20:59:20|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|1
1731877190000|2024-11-17 20:59:50|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|1
1731877200000|2024-11-17 21:00:00|19.62|19.37|19.57|19.32|19.62|19.37|19.56|19.31|10
1731877210000|2024-11-17 21:00:10|19.56|19.31|19.55|19.3|19.56|19.31|19.54|19.29|8
1731877220000|2024-11-17 21:00:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|1
1731877230000|2024-11-17 21:00:30|19.55|19.3|19.58|19.33|19.59|19.34|19.55|19.3|7
1731877240000|2024-11-17 21:00:40|19.59|19.34|19.61|19.36|19.61|19.36|19.58|19.33|5
1731877250000|2024-11-17 21:00:50|19.6|19.35|19.6|19.35|19.6|19.35|19.59|19.34|5
1731877260000|2024-11-17 21:01:00|19.61|19.36|19.61|19.36|19.62|19.37|19.6|19.35|5
1731877270000|2024-11-17 21:01:10|19.62|19.37|19.62|19.37|19.64|19.39|19.61|19.36|7
1731877280000|2024-11-17 21:01:20|19.63|19.38|19.63|19.38|19.63|19.38|19.62|19.37|3
1731877290000|2024-11-17 21:01:30|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|4
1731877300000|2024-11-17 21:01:40|19.6|19.35|19.61|19.36|19.62|19.37|19.6|19.35|10
1731877310000|2024-11-17 21:01:50|19.62|19.37|19.62|19.37|19.63|19.38|19.62|19.37|5
1731877320000|2024-11-17 21:02:00|19.63|19.38|19.64|19.39|19.64|19.39|19.63|19.38|2
1731877330000|2024-11-17 21:02:10|19.65|19.4|19.69|19.44|19.71|19.46|19.65|19.4|13
1731877340000|2024-11-17 21:02:20|19.7|19.45|19.68|19.43|19.7|19.45|19.68|19.43|5
1731877350000|2024-11-17 21:02:30|19.69|19.44|19.7|19.45|19.71|19.46|19.68|19.43|8
1731877360000|2024-11-17 21:02:40|19.69|19.44|19.68|19.43|19.69|19.44|19.68|19.43|4
1731877370000|2024-11-17 21:02:50|19.67|19.42|19.67|19.42|19.68|19.43|19.66|19.41|11
1731877380000|2024-11-17 21:03:00|19.68|19.43|19.69|19.44|19.69|19.44|19.68|19.43|2
1731877390000|2024-11-17 21:03:10|19.7|19.45|19.71|19.46|19.72|19.47|19.7|19.45|8
1731877400000|2024-11-17 21:03:20|19.72|19.47|19.71|19.46|19.73|19.48|19.71|19.46|4
1731877410000|2024-11-17 21:03:30|19.7|19.45|19.67|19.42|19.7|19.45|19.67|19.42|7
1731877420000|2024-11-17 21:03:40|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|3
1731877430000|2024-11-17 21:03:50|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|1
1731877440000|2024-11-17 21:04:00|19.68|19.43|19.66|19.41|19.69|19.44|19.66|19.41|7
1731877450000|2024-11-17 21:04:10|19.65|19.4|19.66|19.41|19.66|19.41|19.65|19.4|2
1731877460000|2024-11-17 21:04:20|19.65|19.4|19.65|19.4|19.66|19.41|19.65|19.4|5
1731877490000|2024-11-17 21:04:50|19.64|19.39|19.63|19.38|19.64|19.39|19.63|19.38|4
1731877500000|2024-11-17 21:05:00|19.64|19.39|19.61|19.36|19.64|19.39|19.61|19.36|12
1731877510000|2024-11-17 21:05:10|19.6|19.35|19.59|19.34|19.61|19.36|19.59|19.34|4
1731877520000|2024-11-17 21:05:20|19.6|19.35|19.58|19.33|19.6|19.35|19.58|19.33|5
1731877530000|2024-11-17 21:05:30|19.57|19.32|19.58|19.33|19.58|19.33|19.57|19.32|2
1731877540000|2024-11-17 21:05:40|19.57|19.32|19.59|19.34|19.59|19.34|19.57|19.32|5
1731877550000|2024-11-17 21:05:50|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|1
1731877560000|2024-11-17 21:06:00|19.59|19.34|19.6|19.35|19.6|19.35|19.59|19.34|2
1731877570000|2024-11-17 21:06:10|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|1
1731877580000|2024-11-17 21:06:20|19.58|19.33|19.58|19.33|19.59|19.34|19.58|19.33|3
1731877590000|2024-11-17 21:06:30|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|1
1731877600000|2024-11-17 21:06:40|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|1
1731877610000|2024-11-17 21:06:50|19.59|19.34|19.62|19.37|19.63|19.38|19.59|19.34|8
1731877620000|2024-11-17 21:07:00|19.61|19.36|19.58|19.33|19.61|19.36|19.58|19.33|4
1731877630000|2024-11-17 21:07:10|19.57|19.32|19.56|19.31|19.57|19.32|19.56|19.31|2
1731877640000|2024-11-17 21:07:20|19.57|19.32|19.58|19.33|19.58|19.33|19.57|19.32|2
1731877650000|2024-11-17 21:07:30|19.57|19.32|19.57|19.32|19.58|19.33|19.57|19.32|3
1731877660000|2024-11-17 21:07:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|1
1731877670000|2024-11-17 21:07:50|19.55|19.3|19.55|19.3|19.55|19.3|19.54|19.29|5
1731877680000|2024-11-17 21:08:00|19.54|19.29|19.55|19.3|19.56|19.31|19.54|19.29|4
1731877690000|2024-11-17 21:08:10|19.54|19.29|19.53|19.28|19.55|19.3|19.53|19.28|4
1731877700000|2024-11-17 21:08:20|19.54|19.29|19.52|19.27|19.54|19.29|19.51|19.26|5
1731877710000|2024-11-17 21:08:30|19.51|19.26|19.51|19.26|19.52|19.27|19.51|19.26|7
1731877720000|2024-11-17 21:08:40|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|2
1731877730000|2024-11-17 21:08:50|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|4
1731877740000|2024-11-17 21:09:00|19.5|19.25|19.51|19.26|19.52|19.27|19.5|19.25|4
1731877760000|2024-11-17 21:09:20|19.5|19.25|19.51|19.26|19.51|19.26|19.5|19.25|4
1731877770000|2024-11-17 21:09:30|19.52|19.27|19.53|19.28|19.53|19.28|19.52|19.27|2
1731877780000|2024-11-17 21:09:40|19.54|19.29|19.56|19.31|19.56|19.31|19.54|19.29|3
1731877790000|2024-11-17 21:09:50|19.55|19.3|19.54|19.29|19.55|19.3|19.53|19.28|4
1731877800000|2024-11-17 21:10:00|19.55|19.3|19.55|19.3|19.56|19.31|19.55|19.3|3
1731877810000|2024-11-17 21:10:10|19.56|19.31|19.58|19.33|19.58|19.33|19.56|19.31|5
1731877820000|2024-11-17 21:10:20|19.57|19.32|19.58|19.33|19.59|19.34|19.57|19.32|6
1731877830000|2024-11-17 21:10:30|19.59|19.34|19.6|19.35|19.6|19.35|19.58|19.33|6
1731877840000|2024-11-17 21:10:40|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|1
1731877850000|2024-11-17 21:10:50|19.58|19.33|19.59|19.34|19.59|19.34|19.58|19.33|2
1731877860000|2024-11-17 21:11:00|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|5
1731877870000|2024-11-17 21:11:10|19.61|19.36|19.6|19.35|19.61|19.36|19.6|19.35|4
1731877880000|2024-11-17 21:11:20|19.59|19.34|19.59|19.34|19.6|19.35|19.59|19.34|3
1731877890000|2024-11-17 21:11:30|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|2
1731877900000|2024-11-17 21:11:40|19.6|19.35|19.6|19.35|19.6|19.35|19.59|19.34|5
1731877910000|2024-11-17 21:11:50|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|1
1731877920000|2024-11-17 21:12:00|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|4
1731877930000|2024-11-17 21:12:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|1
1731877940000|2024-11-17 21:12:20|19.57|19.32|19.59|19.34|19.59|19.34|19.57|19.32|3
1731877950000|2024-11-17 21:12:30|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|4
1731877960000|2024-11-17 21:12:40|19.6|19.35|19.57|19.32|19.61|19.36|19.57|19.32|8
1731877970000|2024-11-17 21:12:50|19.56|19.31|19.57|19.32|19.57|19.32|19.56|19.31|2
1731877980000|2024-11-17 21:13:00|19.58|19.33|19.58|19.33|19.58|19.33|19.57|19.32|3
1731877990000|2024-11-17 21:13:10|19.59|19.34|19.59|19.34|19.6|19.35|19.58|19.33|5
1731878000000|2024-11-17 21:13:20|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|1
1731878010000|2024-11-17 21:13:30|19.59|19.34|19.6|19.35|19.6|19.35|19.59|19.34|6
1731878020000|2024-11-17 21:13:40|19.59|19.34|19.58|19.33|19.59|19.34|19.58|19.33|2
1731878030000|2024-11-17 21:13:50|19.59|19.34|19.58|19.33|19.59|19.34|19.57|19.32|4
1731878040000|2024-11-17 21:14:00|19.57|19.32|19.57|19.32|19.58|19.33|19.57|19.32|5
1731878050000|2024-11-17 21:14:10|19.58|19.33|19.57|19.32|19.59|19.34|19.57|19.32|10
1731878080000|2024-11-17 21:14:40|19.56|19.31|19.57|19.32|19.57|19.32|19.54|19.29|6
1731878100000|2024-11-17 21:15:00|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|2
1731878110000|2024-11-17 21:15:10|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|8
1731878120000|2024-11-17 21:15:20|19.54|19.29|19.56|19.31|19.57|19.32|19.54|19.29|11
1731878130000|2024-11-17 21:15:30|19.55|19.3|19.56|19.31|19.56|19.31|19.55|19.3|10
1731878140000|2024-11-17 21:15:40|19.57|19.32|19.55|19.3|19.57|19.32|19.55|19.3|3
1731878160000|2024-11-17 21:16:00|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|4
1731878170000|2024-11-17 21:16:10|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|5
1731878180000|2024-11-17 21:16:20|19.53|19.28|19.52|19.27|19.53|19.28|19.52|19.27|2
1731878190000|2024-11-17 21:16:30|19.53|19.28|19.53|19.28|19.53|19.28|19.51|19.26|19
1731878200000|2024-11-17 21:16:40|19.52|19.27|19.52|19.27|19.53|19.28|19.5|19.25|11
1731878210000|2024-11-17 21:16:50|19.53|19.28|19.54|19.29|19.55|19.3|19.53|19.28|4
1731878220000|2024-11-17 21:17:00|19.55|19.3|19.54|19.29|19.55|19.3|19.54|19.29|6
1731878230000|2024-11-17 21:17:10|19.53|19.28|19.52|19.27|19.53|19.28|19.52|19.27|2
1731878240000|2024-11-17 21:17:20|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|1
1731878250000|2024-11-17 21:17:30|19.54|19.29|19.57|19.32|19.58|19.33|19.54|19.29|8
1731878260000|2024-11-17 21:17:40|19.58|19.33|19.62|19.37|19.62|19.37|19.58|19.33|9
1731878270000|2024-11-17 21:17:50|19.63|19.38|19.64|19.39|19.65|19.4|19.63|19.38|6
1731878280000|2024-11-17 21:18:00|19.65|19.4|19.65|19.4|19.66|19.41|19.64|19.39|5
1731878290000|2024-11-17 21:18:10|19.66|19.41|19.65|19.4|19.66|19.41|19.65|19.4|2
1731878300000|2024-11-17 21:18:20|19.64|19.39|19.64|19.39|19.65|19.4|19.64|19.39|5
1731878310000|2024-11-17 21:18:30|19.63|19.38|19.6|19.35|19.63|19.38|19.6|19.35|4
1731878320000|2024-11-17 21:18:40|19.59|19.34|19.58|19.33|19.59|19.34|19.58|19.33|2
1731878330000|2024-11-17 21:18:50|19.59|19.34|19.6|19.35|19.6|19.35|19.59|19.34|6
1731878340000|2024-11-17 21:19:00|19.61|19.36|19.61|19.36|19.62|19.37|19.6|19.35|7
1731878350000|2024-11-17 21:19:10|19.62|19.37|19.63|19.38|19.63|19.38|19.62|19.37|8
1731878360000|2024-11-17 21:19:20|19.64|19.39|19.64|19.39|19.64|19.39|19.63|19.38|3
1731878370000|2024-11-17 21:19:30|19.63|19.38|19.63|19.38|19.64|19.39|19.63|19.38|7
1731878380000|2024-11-17 21:19:40|19.64|19.39|19.63|19.38|19.64|19.39|19.63|19.38|8
1731878400000|2024-11-17 21:20:00|19.64|19.39|19.6|19.35|19.64|19.39|19.6|19.35|7
1731878410000|2024-11-17 21:20:10|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|1
1731878430000|2024-11-17 21:20:30|19.58|19.33|19.59|19.34|19.59|19.34|19.58|19.33|6
1731878440000|2024-11-17 21:20:40|19.6|19.35|19.59|19.34|19.6|19.35|19.58|19.33|4
1731878450000|2024-11-17 21:20:50|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|1
1731878460000|2024-11-17 21:21:00|19.59|19.34|19.62|19.37|19.62|19.37|19.59|19.34|4
1731878470000|2024-11-17 21:21:10|19.63|19.38|19.62|19.37|19.64|19.39|19.62|19.37|6
1731878480000|2024-11-17 21:21:20|19.61|19.36|19.65|19.4|19.65|19.4|19.61|19.36|5
1731878490000|2024-11-17 21:21:30|19.66|19.41|19.67|19.42|19.68|19.43|19.66|19.41|8
1731878500000|2024-11-17 21:21:40|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|3
1731878510000|2024-11-17 21:21:50|19.69|19.44|19.68|19.43|19.7|19.45|19.68|19.43|6
1731878520000|2024-11-17 21:22:00|19.69|19.44|19.69|19.44|19.7|19.45|19.68|19.43|5
1731878530000|2024-11-17 21:22:10|19.68|19.43|19.68|19.43|19.68|19.43|19.67|19.42|3
1731878540000|2024-11-17 21:22:20|19.67|19.42|19.68|19.43|19.68|19.43|19.67|19.42|2
1731878550000|2024-11-17 21:22:30|19.67|19.42|19.68|19.43|19.68|19.43|19.67|19.42|2
1731878560000|2024-11-17 21:22:40|19.67|19.42|19.65|19.4|19.67|19.42|19.65|19.4|3
1731878570000|2024-11-17 21:22:50|19.64|19.39|19.61|19.36|19.64|19.39|19.61|19.36|4
1731878590000|2024-11-17 21:23:10|19.6|19.35|19.6|19.35|19.61|19.36|19.6|19.35|3
1731878600000|2024-11-17 21:23:20|19.59|19.34|19.58|19.33|19.59|19.34|19.58|19.33|2
1731878610000|2024-11-17 21:23:30|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|1
1731878620000|2024-11-17 21:23:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|1
1731878630000|2024-11-17 21:23:50|19.57|19.32|19.58|19.33|19.58|19.33|19.57|19.32|2
1731878640000|2024-11-17 21:24:00|19.57|19.32|19.59|19.34|19.59|19.34|19.57|19.32|5
1731878650000|2024-11-17 21:24:10|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|8
1731878660000|2024-11-17 21:24:20|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|6
1731878670000|2024-11-17 21:24:30|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|1
1731878680000|2024-11-17 21:24:40|19.61|19.36|19.62|19.37|19.62|19.37|19.61|19.36|2
1731878690000|2024-11-17 21:24:50|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|4
1731878700000|2024-11-17 21:25:00|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|1
1731878710000|2024-11-17 21:25:10|19.64|19.39|19.63|19.38|19.64|19.39|19.63|19.38|2
1731878720000|2024-11-17 21:25:20|19.64|19.39|19.67|19.42|19.67|19.42|19.64|19.39|4
1731878730000|2024-11-17 21:25:30|19.66|19.41|19.69|19.44|19.7|19.45|19.66|19.41|14
1731878740000|2024-11-17 21:25:40|19.7|19.45|19.69|19.44|19.7|19.45|19.69|19.44|4
1731878750000|2024-11-17 21:25:50|19.7|19.45|19.68|19.43|19.7|19.45|19.68|19.43|7
1731878760000|2024-11-17 21:26:00|19.67|19.42|19.63|19.38|19.67|19.42|19.62|19.37|9
1731878770000|2024-11-17 21:26:10|19.62|19.37|19.63|19.38|19.64|19.39|19.62|19.37|8
1731878790000|2024-11-17 21:26:30|19.64|19.39|19.64|19.39|19.65|19.4|19.64|19.39|3
1731878800000|2024-11-17 21:26:40|19.63|19.38|19.64|19.39|19.64|19.39|19.63|19.38|2
1731878810000|2024-11-17 21:26:50|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|2
1731878820000|2024-11-17 21:27:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|1
1731878830000|2024-11-17 21:27:10|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|2
1731878840000|2024-11-17 21:27:20|19.6|19.35|19.62|19.37|19.62|19.37|19.6|19.35|3
1731878850000|2024-11-17 21:27:30|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|2
1731878860000|2024-11-17 21:27:40|19.61|19.36|19.6|19.35|19.61|19.36|19.6|19.35|8
1731878870000|2024-11-17 21:27:50|19.61|19.36|19.62|19.37|19.62|19.37|19.61|19.36|2
1731878880000|2024-11-17 21:28:00|19.63|19.38|19.65|19.4|19.65|19.4|19.63|19.38|3
1731878890000|2024-11-17 21:28:10|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|1
1731878900000|2024-11-17 21:28:20|19.65|19.4|19.68|19.43|19.68|19.43|19.65|19.4|6
1731878910000|2024-11-17 21:28:30|19.67|19.42|19.69|19.44|19.7|19.45|19.67|19.42|7
1731878920000|2024-11-17 21:28:40|19.7|19.45|19.69|19.44|19.7|19.45|19.69|19.44|6
1731878930000|2024-11-17 21:28:50|19.68|19.43|19.69|19.44|19.69|19.44|19.68|19.43|2
1731878940000|2024-11-17 21:29:00|19.7|19.45|19.7|19.45|19.71|19.46|19.69|19.44|7
1731878950000|2024-11-17 21:29:10|19.71|19.46|19.72|19.47|19.72|19.47|19.71|19.46|4
1731878960000|2024-11-17 21:29:20|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|1
1731878970000|2024-11-17 21:29:30|19.72|19.47|19.73|19.48|19.73|19.48|19.72|19.47|6
1731878980000|2024-11-17 21:29:40|19.72|19.47|19.71|19.46|19.72|19.47|19.7|19.45|4
1731878990000|2024-11-17 21:29:50|19.72|19.47|19.71|19.46|19.72|19.47|19.7|19.45|6
1731879000000|2024-11-17 21:30:00|19.72|19.47|19.73|19.48|19.73|19.48|19.71|19.46|8
1731879010000|2024-11-17 21:30:10|19.74|19.49|19.73|19.48|19.74|19.49|19.73|19.48|4
1731879020000|2024-11-17 21:30:20|19.74|19.49|19.73|19.48|19.74|19.49|19.72|19.47|8
1731879040000|2024-11-17 21:30:40|19.72|19.47|19.79|19.54|19.79|19.54|19.72|19.47|9
1731879050000|2024-11-17 21:30:50|19.78|19.53|19.77|19.52|19.78|19.53|19.75|19.5|6
1731879060000|2024-11-17 21:31:00|19.78|19.53|19.79|19.54|19.8|19.55|19.76|19.51|10
1731879070000|2024-11-17 21:31:10|19.8|19.55|19.76|19.51|19.8|19.55|19.75|19.5|9
1731879080000|2024-11-17 21:31:20|19.75|19.5|19.75|19.5|19.76|19.51|19.74|19.49|7
1731879090000|2024-11-17 21:31:30|19.76|19.51|19.77|19.52|19.77|19.52|19.76|19.51|2
1731879100000|2024-11-17 21:31:40|19.76|19.51|19.78|19.53|19.78|19.53|19.76|19.51|7
1731879120000|2024-11-17 21:32:00|19.79|19.54|19.79|19.54|19.79|19.54|19.78|19.53|3
1731879130000|2024-11-17 21:32:10|19.8|19.55|19.78|19.53|19.8|19.55|19.78|19.53|3
1731879140000|2024-11-17 21:32:20|19.77|19.52|19.78|19.53|19.78|19.53|19.77|19.52|4
1731879150000|2024-11-17 21:32:30|19.79|19.54|19.84|19.59|19.86|19.61|19.79|19.54|13
1731879160000|2024-11-17 21:32:40|19.83|19.58|19.78|19.53|19.83|19.58|19.77|19.52|10
1731879170000|2024-11-17 21:32:50|19.77|19.52|19.73|19.48|19.78|19.53|19.73|19.48|11
1731879180000|2024-11-17 21:33:00|19.72|19.47|19.76|19.51|19.77|19.52|19.72|19.47|6
1731879190000|2024-11-17 21:33:10|19.77|19.52|19.75|19.5|19.77|19.52|19.75|19.5|7
1731879200000|2024-11-17 21:33:20|19.74|19.49|19.71|19.46|19.74|19.49|19.71|19.46|6
1731879210000|2024-11-17 21:33:30|19.7|19.45|19.71|19.46|19.72|19.47|19.7|19.45|4
1731879220000|2024-11-17 21:33:40|19.72|19.47|19.73|19.48|19.73|19.48|19.72|19.47|2
1731879230000|2024-11-17 21:33:50|19.72|19.47|19.73|19.48|19.73|19.48|19.72|19.47|8
1731879240000|2024-11-17 21:34:00|19.72|19.47|19.73|19.48|19.73|19.48|19.69|19.44|12
1731879250000|2024-11-17 21:34:10|19.72|19.47|19.77|19.52|19.77|19.52|19.72|19.47|9
1731879260000|2024-11-17 21:34:20|19.76|19.51|19.78|19.53|19.78|19.53|19.76|19.51|11
1731879270000|2024-11-17 21:34:30|19.77|19.52|19.78|19.53|19.78|19.53|19.77|19.52|10
1731879280000|2024-11-17 21:34:40|19.77|19.52|19.77|19.52|19.78|19.53|19.75|19.5|9
1731879290000|2024-11-17 21:34:50|19.78|19.53|19.78|19.53|19.78|19.53|19.77|19.52|3
1731879300000|2024-11-17 21:35:00|19.79|19.54|19.8|19.55|19.81|19.56|19.76|19.51|12
1731879310000|2024-11-17 21:35:10|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|5
1731879320000|2024-11-17 21:35:20|19.8|19.55|19.77|19.52|19.8|19.55|19.77|19.52|10
1731879330000|2024-11-17 21:35:30|19.76|19.51|19.77|19.52|19.78|19.53|19.76|19.51|6
1731879340000|2024-11-17 21:35:40|19.78|19.53|19.77|19.52|19.78|19.53|19.77|19.52|4
1731879350000|2024-11-17 21:35:50|19.78|19.53|19.78|19.53|19.78|19.53|19.77|19.52|3
1731879360000|2024-11-17 21:36:00|19.77|19.52|19.75|19.5|19.77|19.52|19.75|19.5|5
1731879370000|2024-11-17 21:36:10|19.76|19.51|19.77|19.52|19.79|19.54|19.76|19.51|9
1731879380000|2024-11-17 21:36:20|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|6
1731879390000|2024-11-17 21:36:30|19.76|19.51|19.77|19.52|19.77|19.52|19.75|19.5|6
1731879400000|2024-11-17 21:36:40|19.78|19.53|19.79|19.54|19.79|19.54|19.77|19.52|4
1731879410000|2024-11-17 21:36:50|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|4
1731879420000|2024-11-17 21:37:00|19.8|19.55|19.76|19.51|19.8|19.55|19.76|19.51|6
1731879430000|2024-11-17 21:37:10|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|1
1731879440000|2024-11-17 21:37:20|19.74|19.49|19.72|19.47|19.74|19.49|19.72|19.47|3
1731879460000|2024-11-17 21:37:40|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|1
1731879470000|2024-11-17 21:37:50|19.73|19.48|19.74|19.49|19.76|19.51|19.73|19.48|5
1731879480000|2024-11-17 21:38:00|19.75|19.5|19.75|19.5|19.75|19.5|19.74|19.49|3
1731879490000|2024-11-17 21:38:10|19.76|19.51|19.77|19.52|19.78|19.53|19.75|19.5|8
1731879500000|2024-11-17 21:38:20|19.76|19.51|19.74|19.49|19.76|19.51|19.74|19.49|3
1731879510000|2024-11-17 21:38:30|19.75|19.5|19.74|19.49|19.76|19.51|19.74|19.49|4
1731879520000|2024-11-17 21:38:40|19.75|19.5|19.76|19.51|19.76|19.51|19.75|19.5|4
1731879540000|2024-11-17 21:39:00|19.75|19.5|19.76|19.51|19.76|19.51|19.74|19.49|4
1731879550000|2024-11-17 21:39:10|19.75|19.5|19.74|19.49|19.76|19.51|19.74|19.49|10
1731879570000|2024-11-17 21:39:30|19.75|19.5|19.77|19.52|19.77|19.52|19.75|19.5|7
1731879580000|2024-11-17 21:39:40|19.78|19.53|19.77|19.52|19.79|19.54|19.77|19.52|12
1731879590000|2024-11-17 21:39:50|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|1
1731879600000|2024-11-17 21:40:00|19.77|19.52|19.73|19.48|19.77|19.52|19.73|19.48|8
1731879610000|2024-11-17 21:40:10|19.74|19.49|19.71|19.46|19.76|19.51|19.71|19.46|12
1731879620000|2024-11-17 21:40:20|19.7|19.45|19.72|19.47|19.73|19.48|19.69|19.44|7
1731879630000|2024-11-17 21:40:30|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|3
1731879640000|2024-11-17 21:40:40|19.74|19.49|19.74|19.49|19.75|19.5|19.73|19.48|7
1731879650000|2024-11-17 21:40:50|19.75|19.5|19.76|19.51|19.77|19.52|19.75|19.5|4
1731879660000|2024-11-17 21:41:00|19.77|19.52|19.8|19.55|19.8|19.55|19.77|19.52|4
1731879670000|2024-11-17 21:41:10|19.79|19.54|19.71|19.46|19.79|19.54|19.71|19.46|10
1731879680000|2024-11-17 21:41:20|19.72|19.47|19.72|19.47|19.74|19.49|19.72|19.47|5
1731879690000|2024-11-17 21:41:30|19.71|19.46|19.72|19.47|19.72|19.47|19.7|19.45|4
1731879700000|2024-11-17 21:41:40|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|1
1731879710000|2024-11-17 21:41:50|19.72|19.47|19.75|19.5|19.76|19.51|19.7|19.45|9
1731879720000|2024-11-17 21:42:00|19.74|19.49|19.74|19.49|19.75|19.5|19.74|19.49|11
1731879730000|2024-11-17 21:42:10|19.75|19.5|19.74|19.49|19.75|19.5|19.74|19.49|2
1731879740000|2024-11-17 21:42:20|19.75|19.5|19.77|19.52|19.77|19.52|19.75|19.5|3
1731879750000|2024-11-17 21:42:30|19.78|19.53|19.76|19.51|19.78|19.53|19.76|19.51|7
1731879760000|2024-11-17 21:42:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|1
1731879770000|2024-11-17 21:42:50|19.74|19.49|19.74|19.49|19.74|19.49|19.73|19.48|7
1731879780000|2024-11-17 21:43:00|19.73|19.48|19.77|19.52|19.78|19.53|19.73|19.48|9
1731879790000|2024-11-17 21:43:10|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|4
1731879800000|2024-11-17 21:43:20|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|2
1731879810000|2024-11-17 21:43:30|19.76|19.51|19.72|19.47|19.76|19.51|19.72|19.47|5
1731879820000|2024-11-17 21:43:40|19.73|19.48|19.73|19.48|19.74|19.49|19.73|19.48|3
1731879830000|2024-11-17 21:43:50|19.74|19.49|19.74|19.49|19.75|19.5|19.73|19.48|5
1731879840000|2024-11-17 21:44:00|19.73|19.48|19.74|19.49|19.75|19.5|19.73|19.48|6
1731879850000|2024-11-17 21:44:10|19.75|19.5|19.74|19.49|19.75|19.5|19.74|19.49|2
1731879860000|2024-11-17 21:44:20|19.75|19.5|19.75|19.5|19.75|19.5|19.74|19.49|5
1731879870000|2024-11-17 21:44:30|19.74|19.49|19.75|19.5|19.75|19.5|19.74|19.49|2
1731879880000|2024-11-17 21:44:40|19.74|19.49|19.74|19.49|19.75|19.5|19.74|19.49|3
1731879890000|2024-11-17 21:44:50|19.75|19.5|19.72|19.47|19.75|19.5|19.71|19.46|8
1731879900000|2024-11-17 21:45:00|19.73|19.48|19.73|19.48|19.74|19.49|19.72|19.47|7
1731879910000|2024-11-17 21:45:10|19.74|19.49|19.73|19.48|19.74|19.49|19.73|19.48|4
1731879920000|2024-11-17 21:45:20|19.72|19.47|19.7|19.45|19.72|19.47|19.7|19.45|7
1731879930000|2024-11-17 21:45:30|19.69|19.44|19.67|19.42|19.69|19.44|19.66|19.41|7
1731879940000|2024-11-17 21:45:40|19.66|19.41|19.67|19.42|19.67|19.42|19.65|19.4|4
1731879950000|2024-11-17 21:45:50|19.68|19.43|19.69|19.44|19.69|19.44|19.67|19.42|4
1731879960000|2024-11-17 21:46:00|19.68|19.43|19.67|19.42|19.68|19.43|19.67|19.42|4
1731879970000|2024-11-17 21:46:10|19.66|19.41|19.65|19.4|19.66|19.41|19.64|19.39|4
1731879980000|2024-11-17 21:46:20|19.66|19.41|19.68|19.43|19.68|19.43|19.66|19.41|7
1731879990000|2024-11-17 21:46:30|19.69|19.44|19.71|19.46|19.71|19.46|19.69|19.44|3
1731880000000|2024-11-17 21:46:40|19.72|19.47|19.71|19.46|19.73|19.48|19.71|19.46|6
1731880010000|2024-11-17 21:46:50|19.7|19.45|19.7|19.45|19.71|19.46|19.7|19.45|5
1731880020000|2024-11-17 21:47:00|19.71|19.46|19.71|19.46|19.72|19.47|19.71|19.46|5
1731880030000|2024-11-17 21:47:10|19.7|19.45|19.67|19.42|19.71|19.46|19.67|19.42|8
1731880040000|2024-11-17 21:47:20|19.68|19.43|19.66|19.41|19.68|19.43|19.65|19.4|5
1731880050000|2024-11-17 21:47:30|19.67|19.42|19.65|19.4|19.67|19.42|19.65|19.4|3
1731880060000|2024-11-17 21:47:40|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|1
1731880070000|2024-11-17 21:47:50|19.65|19.4|19.64|19.39|19.65|19.4|19.64|19.39|2
1731880080000|2024-11-17 21:48:00|19.65|19.4|19.67|19.42|19.68|19.43|19.64|19.39|7
1731880090000|2024-11-17 21:48:10|19.68|19.43|19.66|19.41|19.68|19.43|19.66|19.41|7
1731880100000|2024-11-17 21:48:20|19.65|19.4|19.65|19.4|19.65|19.4|19.64|19.39|5
1731880110000|2024-11-17 21:48:30|19.64|19.39|19.66|19.41|19.66|19.41|19.63|19.38|9
1731880120000|2024-11-17 21:48:40|19.65|19.4|19.66|19.41|19.66|19.41|19.65|19.4|6
1731880130000|2024-11-17 21:48:50|19.67|19.42|19.66|19.41|19.67|19.42|19.66|19.41|2
1731880140000|2024-11-17 21:49:00|19.67|19.42|19.64|19.39|19.67|19.42|19.64|19.39|4
1731880150000|2024-11-17 21:49:10|19.63|19.38|19.64|19.39|19.64|19.39|19.63|19.38|6
1731880160000|2024-11-17 21:49:20|19.65|19.4|19.64|19.39|19.65|19.4|19.64|19.39|4
1731880170000|2024-11-17 21:49:30|19.63|19.38|19.65|19.4|19.65|19.4|19.63|19.38|5
1731880180000|2024-11-17 21:49:40|19.66|19.41|19.65|19.4|19.66|19.41|19.65|19.4|8
1731880190000|2024-11-17 21:49:50|19.66|19.41|19.65|19.4|19.66|19.41|19.64|19.39|6
1731880200000|2024-11-17 21:50:00|19.66|19.41|19.66|19.41|19.67|19.42|19.66|19.41|3
1731880210000|2024-11-17 21:50:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|1
1731880220000|2024-11-17 21:50:20|19.66|19.41|19.64|19.39|19.67|19.42|19.64|19.39|11
1731880230000|2024-11-17 21:50:30|19.65|19.4|19.65|19.4|19.65|19.4|19.64|19.39|3
1731880240000|2024-11-17 21:50:40|19.64|19.39|19.6|19.35|19.64|19.39|19.6|19.35|7
1731880250000|2024-11-17 21:50:50|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|1
1731880260000|2024-11-17 21:51:00|19.62|19.37|19.56|19.31|19.62|19.37|19.56|19.31|8
1731880270000|2024-11-17 21:51:10|19.57|19.32|19.56|19.31|19.57|19.32|19.55|19.3|6
1731880280000|2024-11-17 21:51:20|19.55|19.3|19.55|19.3|19.55|19.3|19.54|19.29|3
1731880290000|2024-11-17 21:51:30|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|2
1731880300000|2024-11-17 21:51:40|19.54|19.29|19.57|19.32|19.57|19.32|19.54|19.29|4
1731880310000|2024-11-17 21:51:50|19.58|19.33|19.56|19.31|19.58|19.33|19.56|19.31|5
1731880320000|2024-11-17 21:52:00|19.57|19.32|19.58|19.33|19.59|19.34|19.57|19.32|8
1731880330000|2024-11-17 21:52:10|19.59|19.34|19.59|19.34|19.59|19.34|19.58|19.33|3
1731880340000|2024-11-17 21:52:20|19.58|19.33|19.59|19.34|19.6|19.35|19.58|19.33|4
1731880350000|2024-11-17 21:52:30|19.58|19.33|19.58|19.33|19.58|19.33|19.57|19.32|5
1731880360000|2024-11-17 21:52:40|19.57|19.32|19.58|19.33|19.58|19.33|19.57|19.32|2
1731880370000|2024-11-17 21:52:50|19.59|19.34|19.58|19.33|19.59|19.34|19.57|19.32|6
1731880380000|2024-11-17 21:53:00|19.57|19.32|19.6|19.35|19.61|19.36|19.57|19.32|6
1731880390000|2024-11-17 21:53:10|19.61|19.36|19.6|19.35|19.61|19.36|19.6|19.35|2
1731880400000|2024-11-17 21:53:20|19.59|19.34|19.6|19.35|19.6|19.35|19.58|19.33|6
1731880410000|2024-11-17 21:53:30|19.59|19.34|19.62|19.37|19.62|19.37|19.59|19.34|8
1731880420000|2024-11-17 21:53:40|19.61|19.36|19.61|19.36|19.62|19.37|19.61|19.36|11
1731880430000|2024-11-17 21:53:50|19.62|19.37|19.61|19.36|19.62|19.37|19.6|19.35|10
1731880440000|2024-11-17 21:54:00|19.62|19.37|19.61|19.36|19.62|19.37|19.6|19.35|6
1731880450000|2024-11-17 21:54:10|19.6|19.35|19.6|19.35|19.61|19.36|19.59|19.34|13
1731880460000|2024-11-17 21:54:20|19.61|19.36|19.62|19.37|19.62|19.37|19.61|19.36|2
1731880470000|2024-11-17 21:54:30|19.63|19.38|19.64|19.39|19.64|19.39|19.63|19.38|2
1731880480000|2024-11-17 21:54:40|19.65|19.4|19.62|19.37|19.65|19.4|19.62|19.37|10
1731880490000|2024-11-17 21:54:50|19.61|19.36|19.62|19.37|19.62|19.37|19.61|19.36|4
1731880500000|2024-11-17 21:55:00|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|4
1731880510000|2024-11-17 21:55:10|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|4
1731880520000|2024-11-17 21:55:20|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|2
1731880530000|2024-11-17 21:55:30|19.63|19.38|19.65|19.4|19.65|19.4|19.63|19.38|7
1731880540000|2024-11-17 21:55:40|19.64|19.39|19.65|19.4|19.65|19.4|19.64|19.39|6
1731880550000|2024-11-17 21:55:50|19.64|19.39|19.65|19.4|19.65|19.4|19.64|19.39|2
1731880560000|2024-11-17 21:56:00|19.66|19.41|19.66|19.41|19.67|19.42|19.66|19.41|7
1731880570000|2024-11-17 21:56:10|19.65|19.4|19.66|19.41|19.66|19.41|19.65|19.4|2
1731880580000|2024-11-17 21:56:20|19.67|19.42|19.66|19.41|19.68|19.43|19.66|19.41|4
1731880600000|2024-11-17 21:56:40|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|1
1731880610000|2024-11-17 21:56:50|19.68|19.43|19.67|19.42|19.68|19.43|19.66|19.41|4
1731880620000|2024-11-17 21:57:00|19.66|19.41|19.68|19.43|19.68|19.43|19.66|19.41|9
1731880630000|2024-11-17 21:57:10|19.67|19.42|19.67|19.42|19.68|19.43|19.66|19.41|9
1731880640000|2024-11-17 21:57:20|19.66|19.41|19.65|19.4|19.67|19.42|19.65|19.4|10
1731880650000|2024-11-17 21:57:30|19.66|19.41|19.68|19.43|19.68|19.43|19.66|19.41|3
1731880660000|2024-11-17 21:57:40|19.69|19.44|19.69|19.44|19.69|19.44|19.68|19.43|3
1731880670000|2024-11-17 21:57:50|19.7|19.45|19.6|19.55|19.71|19.55|19.59|19.44|10
1731880680000|2024-11-17 21:58:00|19.59|19.54|19.59|19.54|19.59|19.54|19.59|19.54|1
1731880690000|2024-11-17 21:58:10|19.6|19.55|19.57|19.52|19.6|19.55|19.57|19.52|4
1731880700000|2024-11-17 21:58:20|19.58|19.53|19.59|19.54|19.59|19.54|19.57|19.52|8
1731880710000|2024-11-17 21:58:30|19.6|19.55|19.59|19.54|19.6|19.55|19.59|19.54|12
1731880720000|2024-11-17 21:58:40|19.58|19.53|19.58|19.53|19.58|19.53|19.57|19.52|3
1731880730000|2024-11-17 21:58:50|19.57|19.52|19.58|19.53|19.58|19.53|19.57|19.52|10
1731880740000|2024-11-17 21:59:00|19.57|19.52|19.56|19.51|19.58|19.53|19.56|19.51|8
1731880750000|2024-11-17 21:59:10|19.55|19.5|19.56|19.51|19.56|19.51|19.55|19.5|6
1731880760000|2024-11-17 21:59:20|19.57|19.52|19.55|19.5|19.58|19.53|19.55|19.5|5
1731880770000|2024-11-17 21:59:30|19.54|19.49|19.54|19.49|19.54|19.49|19.54|19.49|1
1731880780000|2024-11-17 21:59:40|19.53|19.48|19.53|19.48|19.54|19.49|19.53|19.48|7
1731880790000|2024-11-17 21:59:50|19.52|19.47|19.53|19.48|19.53|19.48|19.52|19.47|6
1731880800000|2024-11-17 22:00:00|19.54|19.49|19.52|19.47|19.55|19.5|19.52|19.47|15
1731880810000|2024-11-17 22:00:10|19.53|19.48|19.5|19.45|19.53|19.48|19.5|19.45|4
1731880820000|2024-11-17 22:00:20|19.49|19.44|19.49|19.44|19.49|19.44|19.48|19.43|7
1731880830000|2024-11-17 22:00:30|19.48|19.43|19.48|19.43|19.48|19.43|19.47|19.42|9
1731880840000|2024-11-17 22:00:40|19.47|19.42|19.47|19.42|19.48|19.43|19.47|19.42|3
1731880850000|2024-11-17 22:00:50|19.48|19.43|19.48|19.43|19.48|19.43|19.47|19.42|5
1731880860000|2024-11-17 22:01:00|19.47|19.42|19.48|19.43|19.49|19.44|19.47|19.42|4
1731880870000|2024-11-17 22:01:10|19.47|19.42|19.48|19.43|19.49|19.44|19.46|19.41|6
1731880880000|2024-11-17 22:01:20|19.47|19.42|19.45|19.4|19.48|19.43|19.45|19.4|9
1731880890000|2024-11-17 22:01:30|19.44|19.39|19.43|19.38|19.45|19.4|19.43|19.38|4
1731880910000|2024-11-17 22:01:50|19.44|19.39|19.45|19.4|19.45|19.4|19.44|19.39|2
1731880920000|2024-11-17 22:02:00|19.46|19.41|19.44|19.39|19.47|19.42|19.44|19.39|7
1731880930000|2024-11-17 22:02:10|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|2
1731880940000|2024-11-17 22:02:20|19.43|19.38|19.44|19.39|19.44|19.39|19.42|19.37|6
1731880950000|2024-11-17 22:02:30|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|2
1731880960000|2024-11-17 22:02:40|19.43|19.38|19.42|19.37|19.43|19.38|19.42|19.37|2
1731880970000|2024-11-17 22:02:50|19.43|19.38|19.44|19.39|19.44|19.39|19.43|19.38|2
1731880980000|2024-11-17 22:03:00|19.45|19.4|19.46|19.41|19.46|19.41|19.42|19.37|7
1731880990000|2024-11-17 22:03:10|19.47|19.42|19.46|19.41|19.49|19.44|19.46|19.41|6
1731881000000|2024-11-17 22:03:20|19.47|19.42|19.48|19.43|19.48|19.43|19.46|19.41|6
1731881010000|2024-11-17 22:03:30|19.47|19.42|19.47|19.42|19.47|19.42|19.46|19.41|5
1731881020000|2024-11-17 22:03:40|19.46|19.41|19.45|19.4|19.46|19.41|19.45|19.4|2
1731881030000|2024-11-17 22:03:50|19.44|19.39|19.41|19.36|19.44|19.39|19.41|19.36|7
1731881040000|2024-11-17 22:04:00|19.4|19.35|19.38|19.33|19.41|19.36|19.37|19.32|7
1731881050000|2024-11-17 22:04:10|19.39|19.34|19.37|19.32|19.39|19.34|19.37|19.32|3
1731881060000|2024-11-17 22:04:20|19.36|19.31|19.37|19.32|19.37|19.32|19.36|19.31|6
1731881070000|2024-11-17 22:04:30|19.36|19.31|19.36|19.31|19.36|19.31|19.36|19.31|1
1731881080000|2024-11-17 22:04:40|19.37|19.32|19.36|19.31|19.37|19.32|19.36|19.31|4
1731881090000|2024-11-17 22:04:50|19.35|19.3|19.33|19.28|19.35|19.3|19.33|19.28|3
1731881100000|2024-11-17 22:05:00|19.34|19.29|19.32|19.27|19.35|19.3|19.32|19.27|7
1731881110000|2024-11-17 22:05:10|19.33|19.28|19.36|19.31|19.36|19.31|19.33|19.28|8
1731881120000|2024-11-17 22:05:20|19.37|19.32|19.38|19.33|19.39|19.34|19.37|19.32|6
1731881130000|2024-11-17 22:05:30|19.39|19.34|19.38|19.33|19.39|19.34|19.37|19.32|8
1731881140000|2024-11-17 22:05:40|19.37|19.32|19.37|19.32|19.37|19.32|19.37|19.32|1
1731881150000|2024-11-17 22:05:50|19.36|19.31|19.35|19.3|19.37|19.32|19.34|19.29|8
1731881160000|2024-11-17 22:06:00|19.36|19.31|19.35|19.3|19.37|19.32|19.35|19.3|6
1731881170000|2024-11-17 22:06:10|19.34|19.29|19.33|19.28|19.35|19.3|19.33|19.28|8
1731881180000|2024-11-17 22:06:20|19.32|19.27|19.32|19.27|19.33|19.28|19.32|19.27|5
1731881190000|2024-11-17 22:06:30|19.33|19.28|19.34|19.29|19.34|19.29|19.32|19.27|8
1731881200000|2024-11-17 22:06:40|19.35|19.3|19.37|19.32|19.38|19.33|19.34|19.29|9
1731881210000|2024-11-17 22:06:50|19.38|19.33|19.38|19.33|19.38|19.33|19.38|19.33|1
1731881220000|2024-11-17 22:07:00|19.37|19.32|19.35|19.3|19.37|19.32|19.35|19.3|3
1731881230000|2024-11-17 22:07:10|19.34|19.29|19.32|19.27|19.34|19.29|19.32|19.27|3
1731881240000|2024-11-17 22:07:20|19.33|19.28|19.32|19.27|19.33|19.28|19.32|19.27|4
1731881250000|2024-11-17 22:07:30|19.33|19.28|19.33|19.28|19.33|19.28|19.33|19.28|1
1731881260000|2024-11-17 22:07:40|19.34|19.29|19.36|19.31|19.36|19.31|19.34|19.29|3
1731881270000|2024-11-17 22:07:50|19.35|19.3|19.37|19.32|19.37|19.32|19.35|19.3|3
1731881280000|2024-11-17 22:08:00|19.38|19.33|19.38|19.33|19.38|19.33|19.38|19.33|1
1731881290000|2024-11-17 22:08:10|19.39|19.34|19.4|19.35|19.4|19.35|19.39|19.34|2
1731881300000|2024-11-17 22:08:20|19.41|19.36|19.44|19.39|19.44|19.39|19.41|19.36|4
1731881310000|2024-11-17 22:08:30|19.45|19.4|19.46|19.41|19.47|19.42|19.45|19.4|4
1731881320000|2024-11-17 22:08:40|19.47|19.42|19.46|19.41|19.47|19.42|19.46|19.41|2
1731881330000|2024-11-17 22:08:50|19.45|19.4|19.44|19.39|19.45|19.4|19.44|19.39|4
1731881340000|2024-11-17 22:09:00|19.45|19.4|19.45|19.4|19.45|19.4|19.45|19.4|1
1731881350000|2024-11-17 22:09:10|19.46|19.41|19.48|19.43|19.48|19.43|19.45|19.4|5
1731881360000|2024-11-17 22:09:20|19.47|19.42|19.45|19.4|19.48|19.43|19.45|19.4|5
1731881370000|2024-11-17 22:09:30|19.44|19.39|19.4|19.35|19.44|19.39|19.4|19.35|8
1731881380000|2024-11-17 22:09:40|19.39|19.34|19.4|19.35|19.4|19.35|19.39|19.34|4
1731881390000|2024-11-17 22:09:50|19.39|19.34|19.39|19.34|19.4|19.35|19.39|19.34|3
1731881400000|2024-11-17 22:10:00|19.4|19.35|19.36|19.31|19.4|19.35|19.36|19.31|5
1731881410000|2024-11-17 22:10:10|19.37|19.32|19.37|19.32|19.37|19.32|19.37|19.32|1
1731881430000|2024-11-17 22:10:30|19.38|19.33|19.38|19.33|19.39|19.34|19.38|19.33|5
1731881440000|2024-11-17 22:10:40|19.39|19.34|19.38|19.33|19.39|19.34|19.38|19.33|2
1731881450000|2024-11-17 22:10:50|19.37|19.32|19.37|19.32|19.37|19.32|19.37|19.32|1
1731881460000|2024-11-17 22:11:00|19.36|19.31|19.38|19.33|19.38|19.33|19.36|19.31|5
1731881470000|2024-11-17 22:11:10|19.39|19.34|19.37|19.32|19.39|19.34|19.37|19.32|2
1731881480000|2024-11-17 22:11:20|19.38|19.33|19.38|19.33|19.38|19.33|19.37|19.32|3
1731881490000|2024-11-17 22:11:30|19.37|19.32|19.38|19.33|19.38|19.33|19.37|19.32|2
1731881500000|2024-11-17 22:11:40|19.39|19.34|19.43|19.38|19.46|19.41|19.39|19.34|12
1731881510000|2024-11-17 22:11:50|19.44|19.39|19.44|19.39|19.45|19.4|19.44|19.39|3
1731881520000|2024-11-17 22:12:00|19.45|19.4|19.45|19.4|19.47|19.42|19.45|19.4|5
1731881530000|2024-11-17 22:12:10|19.46|19.41|19.47|19.42|19.47|19.42|19.45|19.4|4
1731881540000|2024-11-17 22:12:20|19.48|19.43|19.48|19.43|19.49|19.44|19.48|19.43|3
1731881550000|2024-11-17 22:12:30|19.47|19.42|19.45|19.4|19.47|19.42|19.45|19.4|3
1731881560000|2024-11-17 22:12:40|19.46|19.41|19.46|19.41|19.46|19.41|19.46|19.41|1
1731881580000|2024-11-17 22:13:00|19.44|19.39|19.4|19.35|19.44|19.39|19.4|19.35|4
1731881590000|2024-11-17 22:13:10|19.39|19.34|19.39|19.34|19.41|19.36|19.39|19.34|5
1731881600000|2024-11-17 22:13:20|19.4|19.35|19.39|19.34|19.4|19.35|19.39|19.34|10
1731881610000|2024-11-17 22:13:30|19.4|19.35|19.39|19.34|19.4|19.35|19.39|19.34|2
1731881620000|2024-11-17 22:13:40|19.4|19.35|19.41|19.36|19.41|19.36|19.39|19.34|4
1731881630000|2024-11-17 22:13:50|19.4|19.35|19.39|19.34|19.4|19.35|19.39|19.34|2
1731881640000|2024-11-17 22:14:00|19.4|19.35|19.4|19.35|19.41|19.36|19.4|19.35|5
1731881650000|2024-11-17 22:14:10|19.41|19.36|19.42|19.37|19.42|19.37|19.41|19.36|2
1731881660000|2024-11-17 22:14:20|19.41|19.36|19.42|19.37|19.42|19.37|19.4|19.35|4
1731881670000|2024-11-17 22:14:30|19.43|19.38|19.43|19.38|19.43|19.38|19.42|19.37|3
1731881680000|2024-11-17 22:14:40|19.42|19.37|19.44|19.39|19.44|19.39|19.42|19.37|3
1731881690000|2024-11-17 22:14:50|19.45|19.4|19.45|19.4|19.46|19.41|19.45|19.4|3
1731881700000|2024-11-17 22:15:00|19.44|19.39|19.44|19.39|19.45|19.4|19.44|19.39|5
1731881710000|2024-11-17 22:15:10|19.43|19.38|19.44|19.39|19.44|19.39|19.43|19.38|2
1731881720000|2024-11-17 22:15:20|19.45|19.4|19.47|19.42|19.47|19.42|19.45|19.4|3
1731881730000|2024-11-17 22:15:30|19.48|19.43|19.46|19.41|19.48|19.43|19.45|19.4|7
1731881740000|2024-11-17 22:15:40|19.47|19.42|19.48|19.43|19.48|19.43|19.47|19.42|2
1731881750000|2024-11-17 22:15:50|19.49|19.44|19.49|19.44|19.49|19.44|19.48|19.43|5
1731881760000|2024-11-17 22:16:00|19.48|19.43|19.5|19.45|19.5|19.45|19.48|19.43|3
1731881770000|2024-11-17 22:16:10|19.52|19.47|19.51|19.46|19.52|19.47|19.51|19.46|4
1731881780000|2024-11-17 22:16:20|19.5|19.45|19.5|19.45|19.51|19.46|19.49|19.44|5
1731881790000|2024-11-17 22:16:30|19.51|19.46|19.52|19.47|19.52|19.47|19.51|19.46|2
1731881800000|2024-11-17 22:16:40|19.51|19.46|19.48|19.43|19.51|19.46|19.48|19.43|4
1731881810000|2024-11-17 22:16:50|19.47|19.42|19.46|19.41|19.47|19.42|19.46|19.41|2
1731881820000|2024-11-17 22:17:00|19.45|19.4|19.44|19.39|19.45|19.4|19.44|19.39|4
1731881830000|2024-11-17 22:17:10|19.43|19.38|19.41|19.36|19.43|19.38|19.41|19.36|3
1731881840000|2024-11-17 22:17:20|19.4|19.35|19.4|19.35|19.4|19.35|19.4|19.35|1
1731881850000|2024-11-17 22:17:30|19.41|19.36|19.44|19.39|19.44|19.39|19.41|19.36|4
1731881860000|2024-11-17 22:17:40|19.43|19.38|19.42|19.37|19.43|19.38|19.41|19.36|4
1731881870000|2024-11-17 22:17:50|19.41|19.36|19.4|19.35|19.41|19.36|19.4|19.35|2
1731881880000|2024-11-17 22:18:00|19.41|19.36|19.46|19.41|19.46|19.41|19.41|19.36|6
1731881890000|2024-11-17 22:18:10|19.47|19.42|19.48|19.43|19.49|19.44|19.47|19.42|6
1731881900000|2024-11-17 22:18:20|19.47|19.42|19.5|19.45|19.5|19.45|19.47|19.42|10
1731881910000|2024-11-17 22:18:30|19.51|19.46|19.5|19.45|19.52|19.47|19.5|19.45|6
1731881920000|2024-11-17 22:18:40|19.51|19.46|19.52|19.47|19.52|19.47|19.49|19.44|10
1731881930000|2024-11-17 22:18:50|19.51|19.46|19.52|19.47|19.52|19.47|19.51|19.46|2
1731881940000|2024-11-17 22:19:00|19.53|19.48|19.55|19.5|19.55|19.5|19.53|19.48|7
1731881950000|2024-11-17 22:19:10|19.56|19.51|19.58|19.53|19.59|19.54|19.56|19.51|4
1731881960000|2024-11-17 22:19:20|19.59|19.54|19.61|19.56|19.61|19.56|19.59|19.54|5
1731881970000|2024-11-17 22:19:30|19.6|19.55|19.63|19.58|19.63|19.58|19.6|19.55|4
1731881980000|2024-11-17 22:19:40|19.62|19.57|19.62|19.57|19.62|19.57|19.62|19.57|1
1731881990000|2024-11-17 22:19:50|19.63|19.58|19.67|19.62|19.68|19.63|19.62|19.57|7
1731882000000|2024-11-17 22:20:00|19.68|19.63|19.71|19.66|19.71|19.66|19.68|19.63|6
1731882010000|2024-11-17 22:20:10|19.72|19.67|19.72|19.67|19.72|19.67|19.72|19.67|1
1731882020000|2024-11-17 22:20:20|19.71|19.66|19.72|19.67|19.72|19.67|19.71|19.66|2
1731882030000|2024-11-17 22:20:30|19.73|19.68|19.73|19.68|19.73|19.68|19.73|19.68|1
1731882040000|2024-11-17 22:20:40|19.72|19.67|19.72|19.67|19.72|19.67|19.72|19.67|1
1731882060000|2024-11-17 22:21:00|19.73|19.68|19.72|19.67|19.73|19.68|19.72|19.67|2
1731882070000|2024-11-17 22:21:10|19.73|19.68|19.73|19.68|19.74|19.69|19.73|19.68|3
1731882080000|2024-11-17 22:21:20|19.74|19.69|19.8|19.75|19.8|19.75|19.73|19.68|7
1731882090000|2024-11-17 22:21:30|19.79|19.74|19.77|19.72|19.79|19.74|19.77|19.72|3
1731882100000|2024-11-17 22:21:40|19.76|19.71|19.75|19.7|19.76|19.71|19.75|19.7|2
1731882110000|2024-11-17 22:21:50|19.76|19.71|19.77|19.72|19.77|19.72|19.75|19.7|4
1731882120000|2024-11-17 22:22:00|19.76|19.71|19.75|19.7|19.76|19.71|19.75|19.7|4
1731882130000|2024-11-17 22:22:10|19.74|19.69|19.74|19.69|19.75|19.7|19.74|19.69|3
1731882140000|2024-11-17 22:22:20|19.75|19.7|19.75|19.7|19.75|19.7|19.75|19.7|1
1731882150000|2024-11-17 22:22:30|19.73|19.68|19.76|19.71|19.76|19.71|19.73|19.68|4
1731882160000|2024-11-17 22:22:40|19.75|19.7|19.75|19.7|19.75|19.7|19.75|19.7|1
1731882170000|2024-11-17 22:22:50|19.74|19.69|19.75|19.7|19.75|19.7|19.74|19.69|2
1731882180000|2024-11-17 22:23:00|19.74|19.69|19.75|19.7|19.75|19.7|19.74|19.69|2
1731882190000|2024-11-17 22:23:10|19.74|19.69|19.73|19.68|19.74|19.69|19.73|19.68|2
1731882200000|2024-11-17 22:23:20|19.72|19.67|19.7|19.65|19.72|19.67|19.7|19.65|2
1731882210000|2024-11-17 22:23:30|19.71|19.66|19.71|19.66|19.71|19.66|19.71|19.66|1
1731882220000|2024-11-17 22:23:40|19.7|19.65|19.74|19.69|19.74|19.69|19.7|19.65|5
1731882230000|2024-11-17 22:23:50|19.75|19.7|19.75|19.7|19.75|19.7|19.74|19.69|5
1731882240000|2024-11-17 22:24:00|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|2
1731882250000|2024-11-17 22:24:10|19.76|19.71|19.76|19.71|19.77|19.72|19.76|19.71|3
1731882270000|2024-11-17 22:24:30|19.77|19.72|19.77|19.72|19.77|19.72|19.77|19.72|1
1731882280000|2024-11-17 22:24:40|19.78|19.73|19.78|19.73|19.78|19.73|19.78|19.73|1
1731882290000|2024-11-17 22:24:50|19.77|19.72|19.78|19.73|19.78|19.73|19.77|19.72|4
1731882300000|2024-11-17 22:25:00|19.79|19.74|19.81|19.76|19.81|19.76|19.79|19.74|3
1731882310000|2024-11-17 22:25:10|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|2
1731882320000|2024-11-17 22:25:20|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|2
1731882340000|2024-11-17 22:25:40|19.82|19.77|19.82|19.77|19.83|19.78|19.82|19.77|3
1731882350000|2024-11-17 22:25:50|19.81|19.76|19.8|19.75|19.81|19.76|19.8|19.75|2
1731882360000|2024-11-17 22:26:00|19.79|19.74|19.85|19.8|19.86|19.81|19.79|19.74|5
1731882370000|2024-11-17 22:26:10|19.84|19.79|19.81|19.76|19.84|19.79|19.81|19.76|4
1731882380000|2024-11-17 22:26:20|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|2
1731882390000|2024-11-17 22:26:30|19.8|19.75|19.8|19.75|19.8|19.75|19.8|19.75|1
1731882400000|2024-11-17 22:26:40|19.79|19.74|19.76|19.71|19.79|19.74|19.76|19.71|5
1731882410000|2024-11-17 22:26:50|19.75|19.7|19.76|19.71|19.76|19.71|19.75|19.7|2
1731882420000|2024-11-17 22:27:00|19.75|19.7|19.75|19.7|19.75|19.7|19.75|19.7|1
1731882720000|2024-11-17 22:32:00|19.78|19.73|19.78|19.73|19.78|19.73|19.78|19.73|1
1731882740000|2024-11-17 22:32:20|19.77|19.72|19.76|19.71|19.77|19.72|19.76|19.71|2
1731882750000|2024-11-17 22:32:30|19.77|19.72|19.77|19.72|19.77|19.72|19.77|19.72|1
1731882760000|2024-11-17 22:32:40|19.78|19.73|19.77|19.72|19.78|19.73|19.77|19.72|2
1731882770000|2024-11-17 22:32:50|19.76|19.71|19.76|19.71|19.76|19.71|19.76|19.71|1
1731882780000|2024-11-17 22:33:00|19.77|19.72|19.74|19.69|19.77|19.72|19.74|19.69|4
1731882790000|2024-11-17 22:33:10|19.73|19.68|19.72|19.67|19.73|19.68|19.71|19.66|4
1731882800000|2024-11-17 22:33:20|19.7|19.65|19.69|19.64|19.71|19.66|19.69|19.64|4
1731882810000|2024-11-17 22:33:30|19.7|19.65|19.7|19.65|19.71|19.66|19.7|19.65|3
1731882820000|2024-11-17 22:33:40|19.71|19.66|19.71|19.66|19.71|19.66|19.71|19.66|1
1731882830000|2024-11-17 22:33:50|19.72|19.67|19.76|19.71|19.76|19.71|19.72|19.67|5
1731882840000|2024-11-17 22:34:00|19.77|19.72|19.76|19.71|19.78|19.73|19.76|19.71|4
1731882850000|2024-11-17 22:34:10|19.77|19.72|19.77|19.72|19.77|19.72|19.77|19.72|1
1731882860000|2024-11-17 22:34:20|19.76|19.71|19.76|19.71|19.76|19.71|19.76|19.71|1
1731882880000|2024-11-17 22:34:40|19.77|19.72|19.77|19.72|19.77|19.72|19.77|19.72|1
1731882890000|2024-11-17 22:34:50|19.76|19.71|19.75|19.7|19.76|19.71|19.75|19.7|2
1731882900000|2024-11-17 22:35:00|19.76|19.71|19.78|19.73|19.78|19.73|19.76|19.71|3
1731882910000|2024-11-17 22:35:10|19.77|19.72|19.78|19.73|19.78|19.73|19.77|19.72|2
1731882920000|2024-11-17 22:35:20|19.77|19.72|19.77|19.72|19.78|19.73|19.77|19.72|3
1731882940000|2024-11-17 22:35:40|19.76|19.71|19.76|19.71|19.76|19.71|19.76|19.71|1
1731882960000|2024-11-17 22:36:00|19.77|19.72|19.77|19.72|19.78|19.73|19.77|19.72|5
1731882990000|2024-11-17 22:36:30|19.78|19.73|19.8|19.75|19.8|19.75|19.78|19.73|3
1731883000000|2024-11-17 22:36:40|19.81|19.76|19.88|19.83|19.91|19.86|19.81|19.76|14
1731883010000|2024-11-17 22:36:50|19.87|19.82|19.85|19.8|19.87|19.82|19.85|19.8|2
1731883020000|2024-11-17 22:37:00|19.84|19.79|19.94|19.89|19.94|19.89|19.84|19.79|8
1731883030000|2024-11-17 22:37:10|19.92|19.87|19.91|19.86|19.92|19.87|19.91|19.86|2
1731883040000|2024-11-17 22:37:20|19.92|19.87|19.93|19.88|19.93|19.88|19.92|19.87|2
1731883050000|2024-11-17 22:37:30|19.94|19.89|19.94|19.89|19.94|19.89|19.94|19.89|1
1731883060000|2024-11-17 22:37:40|19.93|19.88|19.91|19.86|19.93|19.88|19.91|19.86|3
1731883070000|2024-11-17 22:37:50|19.92|19.87|19.91|19.86|19.92|19.87|19.91|19.86|2
1731883080000|2024-11-17 22:38:00|19.9|19.85|19.87|19.82|19.9|19.85|19.87|19.82|4
1731883090000|2024-11-17 22:38:10|19.86|19.81|19.84|19.79|19.86|19.81|19.84|19.79|3
1731883100000|2024-11-17 22:38:20|19.85|19.8|19.86|19.81|19.86|19.81|19.85|19.8|2
1731883110000|2024-11-17 22:38:30|19.88|19.83|19.88|19.83|19.89|19.84|19.88|19.83|3
1731883120000|2024-11-17 22:38:40|19.87|19.82|19.87|19.82|19.87|19.82|19.86|19.81|3
1731883130000|2024-11-17 22:38:50|19.86|19.81|19.86|19.81|19.86|19.81|19.86|19.81|1
1731883140000|2024-11-17 22:39:00|19.85|19.8|19.86|19.81|19.86|19.81|19.85|19.8|2
1731883150000|2024-11-17 22:39:10|19.85|19.8|19.84|19.79|19.85|19.8|19.84|19.79|2
1731883160000|2024-11-17 22:39:20|19.83|19.78|19.83|19.78|19.83|19.78|19.83|19.78|1
1731883170000|2024-11-17 22:39:30|19.84|19.79|19.83|19.78|19.84|19.79|19.83|19.78|4
1731883180000|2024-11-17 22:39:40|19.84|19.79|19.86|19.81|19.87|19.82|19.84|19.79|5
1731883200000|2024-11-17 22:40:00|19.85|19.8|19.87|19.82|19.87|19.82|19.85|19.8|3
1731883220000|2024-11-17 22:40:20|19.88|19.83|19.88|19.83|19.88|19.83|19.88|19.83|1
1731883230000|2024-11-17 22:40:30|19.87|19.82|19.87|19.82|19.87|19.82|19.87|19.82|1
1731883250000|2024-11-17 22:40:50|19.86|19.81|19.86|19.81|19.86|19.81|19.86|19.81|1
1731883260000|2024-11-17 22:41:00|19.85|19.8|19.84|19.79|19.85|19.8|19.84|19.79|2
1731883270000|2024-11-17 22:41:10|19.83|19.78|19.83|19.78|19.83|19.78|19.83|19.78|1
1731883290000|2024-11-17 22:41:30|19.82|19.77|19.82|19.77|19.82|19.77|19.82|19.77|1
1731883300000|2024-11-17 22:41:40|19.83|19.78|19.82|19.77|19.83|19.78|19.82|19.77|2
1731883310000|2024-11-17 22:41:50|19.81|19.76|19.8|19.75|19.81|19.76|19.8|19.75|2
1731883340000|2024-11-17 22:42:20|19.79|19.74|19.79|19.74|19.79|19.74|19.79|19.74|1
1731883370000|2024-11-17 22:42:50|19.8|19.75|19.79|19.74|19.8|19.75|19.79|19.74|2
1731883380000|2024-11-17 22:43:00|19.8|19.75|19.8|19.75|19.8|19.75|19.8|19.75|1
1731883400000|2024-11-17 22:43:20|19.81|19.76|19.81|19.76|19.81|19.76|19.81|19.76|1
1731883430000|2024-11-17 22:43:50|19.82|19.77|19.82|19.77|19.82|19.77|19.81|19.76|3
1731883440000|2024-11-17 22:44:00|19.83|19.78|19.89|19.84|19.89|19.84|19.83|19.78|8
1731883450000|2024-11-17 22:44:10|19.91|19.86|19.9|19.85|19.92|19.87|19.9|19.85|4
1731883510000|2024-11-17 22:45:10|19.89|19.84|19.89|19.84|19.89|19.84|19.89|19.84|1
1731883520000|2024-11-17 22:45:20|19.9|19.85|19.9|19.85|19.9|19.85|19.9|19.85|1
1731883530000|2024-11-17 22:45:30|19.89|19.84|19.89|19.84|19.89|19.84|19.89|19.84|1
1731883540000|2024-11-17 22:45:40|19.9|19.85|19.99|19.94|19.99|19.94|19.9|19.85|9
1731883550000|2024-11-17 22:45:50|19.98|19.93|19.97|19.92|19.98|19.93|19.97|19.92|2
1731883560000|2024-11-17 22:46:00|19.96|19.91|19.94|19.89|19.96|19.91|19.94|19.89|3
1731883570000|2024-11-17 22:46:10|19.93|19.88|19.91|19.86|19.93|19.88|19.91|19.86|3
1731883580000|2024-11-17 22:46:20|19.89|19.84|19.89|19.84|19.89|19.84|19.89|19.84|1
1731883590000|2024-11-17 22:46:30|19.9|19.85|19.92|19.87|19.92|19.87|19.9|19.85|5
1731883600000|2024-11-17 22:46:40|19.93|19.88|19.92|19.87|19.93|19.88|19.92|19.87|2
1731883610000|2024-11-17 22:46:50|19.93|19.88|19.93|19.88|19.93|19.88|19.93|19.88|1
1731883620000|2024-11-17 22:47:00|19.94|19.89|19.94|19.89|19.94|19.89|19.93|19.88|3
1731883630000|2024-11-17 22:47:10|19.93|19.88|19.93|19.88|19.93|19.88|19.93|19.88|1
1731883650000|2024-11-17 22:47:30|19.94|19.89|19.94|19.89|19.94|19.89|19.94|19.89|1
1731883670000|2024-11-17 22:47:50|19.93|19.88|19.93|19.88|19.93|19.88|19.93|19.88|1
1731883680000|2024-11-17 22:48:00|19.92|19.87|19.92|19.87|19.92|19.87|19.92|19.87|1
1731883690000|2024-11-17 22:48:10|19.91|19.86|19.91|19.86|19.91|19.86|19.91|19.86|1
1731883710000|2024-11-17 22:48:30|19.9|19.85|19.9|19.85|19.9|19.85|19.9|19.85|1
1731883720000|2024-11-17 22:48:40|19.91|19.86|19.91|19.86|19.91|19.86|19.91|19.86|1
1731883740000|2024-11-17 22:49:00|19.9|19.85|19.89|19.84|19.9|19.85|19.89|19.84|2
1731883750000|2024-11-17 22:49:10|19.88|19.83|19.87|19.82|19.88|19.83|19.87|19.82|2
1731883780000|2024-11-17 22:49:40|19.86|19.81|19.86|19.81|19.86|19.81|19.86|19.81|1
1731883810000|2024-11-17 22:50:10|19.87|19.82|19.87|19.82|19.87|19.82|19.86|19.81|3
1731883860000|2024-11-17 22:51:00|19.88|19.83|19.89|19.84|19.89|19.84|19.88|19.83|2
1731883910000|2024-11-17 22:51:50|19.9|19.85|19.92|19.87|19.92|19.87|19.9|19.85|3
1731883920000|2024-11-17 22:52:00|19.93|19.88|19.95|19.9|19.95|19.9|19.93|19.88|3
1731883930000|2024-11-17 22:52:10|19.96|19.91|19.97|19.92|19.98|19.93|19.96|19.91|4
1731883940000|2024-11-17 22:52:20|19.98|19.93|20|19.95|20|19.95|19.98|19.93|3
1731883950000|2024-11-17 22:52:30|20.01|19.96|20.01|19.96|20.01|19.96|20.01|19.96|1
1731883970000|2024-11-17 22:52:50|20|19.95|19.99|19.94|20|19.95|19.99|19.94|2
1731883980000|2024-11-17 22:53:00|19.98|19.93|19.99|19.94|19.99|19.94|19.98|19.93|2
1731883990000|2024-11-17 22:53:10|19.98|19.93|19.98|19.93|19.98|19.93|19.98|19.93|1
1731884010000|2024-11-17 22:53:30|19.97|19.92|19.96|19.91|19.97|19.92|19.96|19.91|2
1731884030000|2024-11-17 22:53:50|19.97|19.92|19.99|19.94|19.99|19.94|19.97|19.92|3
1731884040000|2024-11-17 22:54:00|19.98|19.93|19.97|19.92|19.99|19.94|19.97|19.92|4
1731884060000|2024-11-17 22:54:20|19.96|19.91|19.96|19.91|19.96|19.91|19.96|19.91|1
1731884080000|2024-11-17 22:54:40|19.95|19.9|19.95|19.9|19.95|19.9|19.95|19.9|1
1731884090000|2024-11-17 22:54:50|19.94|19.89|19.93|19.88|19.94|19.89|19.93|19.88|4
1731884120000|2024-11-17 22:55:20|19.92|19.87|19.92|19.87|19.92|19.87|19.92|19.87|1
1731884130000|2024-11-17 22:55:30|19.93|19.88|19.94|19.89|19.94|19.89|19.93|19.88|2
1731884140000|2024-11-17 22:55:40|19.93|19.88|19.93|19.88|19.93|19.88|19.93|19.88|1
1731884150000|2024-11-17 22:55:50|19.92|19.87|19.92|19.87|19.92|19.87|19.92|19.87|1
1731884160000|2024-11-17 22:56:00|19.91|19.86|19.9|19.85|19.91|19.86|19.9|19.85|2
1731884180000|2024-11-17 22:56:20|19.89|19.84|19.87|19.82|19.89|19.84|19.87|19.82|3
1731884200000|2024-11-17 22:56:40|19.86|19.81|19.85|19.8|19.86|19.81|19.85|19.8|2
1731884210000|2024-11-17 22:56:50|19.84|19.79|19.84|19.79|19.85|19.8|19.84|19.79|3
1731884220000|2024-11-17 22:57:00|19.83|19.78|19.83|19.78|19.84|19.79|19.83|19.78|3
1731884230000|2024-11-17 22:57:10|19.84|19.79|19.84|19.79|19.84|19.79|19.84|19.79|1
1731884240000|2024-11-17 22:57:20|19.83|19.78|19.82|19.77|19.83|19.78|19.82|19.77|4
1731884250000|2024-11-17 22:57:30|19.83|19.78|19.84|19.79|19.84|19.79|19.83|19.78|2
1731884260000|2024-11-17 22:57:40|19.85|19.8|19.85|19.8|19.85|19.8|19.84|19.79|3
1731884270000|2024-11-17 22:57:50|19.84|19.79|19.85|19.8|19.85|19.8|19.84|19.79|2
1731884280000|2024-11-17 22:58:00|19.84|19.79|19.84|19.79|19.84|19.79|19.84|19.79|1
1731884290000|2024-11-17 22:58:10|19.83|19.78|19.84|19.79|19.85|19.8|19.83|19.78|4
1731884300000|2024-11-17 22:58:20|19.83|19.78|19.83|19.78|19.83|19.78|19.83|19.78|1
1731884310000|2024-11-17 22:58:30|19.82|19.77|19.82|19.77|19.83|19.78|19.82|19.77|3
1731884320000|2024-11-17 22:58:40|19.83|19.78|19.82|19.77|19.83|19.78|19.82|19.77|2
1731884330000|2024-11-17 22:58:50|19.81|19.76|19.81|19.76|19.81|19.76|19.81|19.76|1
1731884340000|2024-11-17 22:59:00|19.8|19.75|19.84|19.79|19.84|19.79|19.8|19.75|5
1731884350000|2024-11-17 22:59:10|19.85|19.8|19.84|19.79|19.87|19.82|19.83|19.78|8
1731884360000|2024-11-17 22:59:20|19.85|19.8|19.83|19.78|19.85|19.8|19.83|19.78|3
1731884380000|2024-11-17 22:59:40|19.84|19.79|19.84|19.79|19.84|19.79|19.84|19.79|1
1731884390000|2024-11-17 22:59:50|19.85|19.8|19.84|19.79|19.85|19.8|19.84|19.79|2
1731884400000|2024-11-17 23:00:00|19.83|19.78|19.82|19.77|19.84|19.79|19.81|19.76|8
1731884410000|2024-11-17 23:00:10|19.81|19.76|19.79|19.74|19.81|19.76|19.79|19.74|7
1731884420000|2024-11-17 23:00:20|19.8|19.75|19.78|19.73|19.8|19.75|19.78|19.73|11
1731884430000|2024-11-17 23:00:30|19.79|19.74|19.77|19.72|19.79|19.74|19.77|19.72|5
1731884440000|2024-11-17 23:00:40|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|4
1731884450000|2024-11-17 23:00:50|19.76|19.71|19.78|19.73|19.78|19.73|19.76|19.71|3
1731884460000|2024-11-17 23:01:00|19.77|19.72|19.78|19.73|19.78|19.73|19.77|19.72|2
1731884470000|2024-11-17 23:01:10|19.79|19.74|19.79|19.74|19.79|19.74|19.78|19.73|5
1731884480000|2024-11-17 23:01:20|19.78|19.73|19.77|19.72|19.78|19.73|19.77|19.72|4
1731884490000|2024-11-17 23:01:30|19.76|19.71|19.76|19.71|19.76|19.71|19.76|19.71|1
1731884500000|2024-11-17 23:01:40|19.75|19.7|19.72|19.67|19.75|19.7|19.72|19.67|3
1731884510000|2024-11-17 23:01:50|19.73|19.68|19.74|19.69|19.75|19.7|19.73|19.68|6
1731884520000|2024-11-17 23:02:00|19.73|19.68|19.72|19.67|19.73|19.68|19.72|19.67|2
1731884540000|2024-11-17 23:02:20|19.71|19.66|19.72|19.67|19.72|19.67|19.71|19.66|2
1731884560000|2024-11-17 23:02:40|19.71|19.66|19.71|19.66|19.71|19.66|19.71|19.66|1
1731884570000|2024-11-17 23:02:50|19.7|19.65|19.7|19.65|19.7|19.65|19.69|19.64|3
1731884580000|2024-11-17 23:03:00|19.71|19.66|19.71|19.66|19.71|19.66|19.7|19.65|3
1731884590000|2024-11-17 23:03:10|19.72|19.67|19.72|19.67|19.73|19.68|19.72|19.67|3
1731884600000|2024-11-17 23:03:20|19.73|19.68|19.72|19.67|19.73|19.68|19.71|19.66|4
1731884620000|2024-11-17 23:03:40|19.71|19.66|19.7|19.65|19.71|19.66|19.7|19.65|2
1731884630000|2024-11-17 23:03:50|19.71|19.66|19.73|19.68|19.73|19.68|19.71|19.66|3
1731884640000|2024-11-17 23:04:00|19.72|19.67|19.72|19.67|19.72|19.67|19.72|19.67|1
1731884650000|2024-11-17 23:04:10|19.73|19.68|19.75|19.7|19.75|19.7|19.73|19.68|3
1731884660000|2024-11-17 23:04:20|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|2
1731884670000|2024-11-17 23:04:30|19.78|19.73|19.81|19.76|19.81|19.76|19.78|19.73|4
1731884680000|2024-11-17 23:04:40|19.82|19.77|19.85|19.8|19.85|19.8|19.82|19.77|4
1731884690000|2024-11-17 23:04:50|19.86|19.81|19.85|19.8|19.86|19.81|19.85|19.8|2
1731884700000|2024-11-17 23:05:00|19.86|19.81|19.86|19.81|19.86|19.81|19.85|19.8|3
1731884710000|2024-11-17 23:05:10|19.87|19.82|19.87|19.82|19.87|19.82|19.87|19.82|1
1731884720000|2024-11-17 23:05:20|19.88|19.83|19.88|19.83|19.88|19.83|19.87|19.82|3
1731884730000|2024-11-17 23:05:30|19.87|19.82|19.87|19.82|19.87|19.82|19.86|19.81|3
1731884750000|2024-11-17 23:05:50|19.88|19.83|19.91|19.86|19.91|19.86|19.88|19.83|4
1731884760000|2024-11-17 23:06:00|19.92|19.87|19.91|19.86|19.92|19.87|19.91|19.86|2
1731884770000|2024-11-17 23:06:10|19.9|19.85|19.87|19.82|19.9|19.85|19.85|19.8|8
1731884780000|2024-11-17 23:06:20|19.88|19.83|19.88|19.83|19.88|19.83|19.88|19.83|1
1731884790000|2024-11-17 23:06:30|19.89|19.84|19.88|19.83|19.89|19.84|19.88|19.83|2
1731884800000|2024-11-17 23:06:40|19.89|19.84|19.89|19.84|19.89|19.84|19.88|19.83|3
1731884810000|2024-11-17 23:06:50|19.9|19.85|19.9|19.85|19.9|19.85|19.9|19.85|1
1731884820000|2024-11-17 23:07:00|19.91|19.86|19.85|19.8|19.91|19.86|19.85|19.8|13
1731884830000|2024-11-17 23:07:10|19.84|19.79|19.85|19.8|19.85|19.8|19.84|19.79|2
1731884840000|2024-11-17 23:07:20|19.86|19.81|19.86|19.81|19.86|19.81|19.86|19.81|1
1731884850000|2024-11-17 23:07:30|19.87|19.82|19.87|19.82|19.87|19.82|19.87|19.82|1
1731884860000|2024-11-17 23:07:40|19.86|19.81|19.86|19.81|19.86|19.81|19.86|19.81|1
1731884870000|2024-11-17 23:07:50|19.85|19.8|19.83|19.78|19.85|19.8|19.83|19.78|3
1731884880000|2024-11-17 23:08:00|19.82|19.77|19.83|19.78|19.83|19.78|19.82|19.77|2
1731884890000|2024-11-17 23:08:10|19.82|19.77|19.81|19.76|19.83|19.78|19.8|19.75|6
1731884910000|2024-11-17 23:08:30|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|2
1731884920000|2024-11-17 23:08:40|19.82|19.77|19.81|19.76|19.82|19.77|19.81|19.76|2
1731884930000|2024-11-17 23:08:50|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|2
1731884940000|2024-11-17 23:09:00|19.8|19.75|19.82|19.77|19.83|19.78|19.8|19.75|5
1731884950000|2024-11-17 23:09:10|19.81|19.76|19.81|19.76|19.82|19.77|19.81|19.76|5
1731884960000|2024-11-17 23:09:20|19.8|19.75|19.79|19.74|19.8|19.75|19.79|19.74|4
1731884970000|2024-11-17 23:09:30|19.78|19.73|19.78|19.73|19.79|19.74|19.78|19.73|5
1731884980000|2024-11-17 23:09:40|19.77|19.72|19.77|19.72|19.78|19.73|19.77|19.72|3
1731884990000|2024-11-17 23:09:50|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|4
1731885000000|2024-11-17 23:10:00|19.76|19.71|19.76|19.71|19.77|19.72|19.76|19.71|3
1731885010000|2024-11-17 23:10:10|19.75|19.7|19.76|19.71|19.76|19.71|19.75|19.7|2
1731885020000|2024-11-17 23:10:20|19.75|19.7|19.75|19.7|19.75|19.7|19.75|19.7|1
1731885030000|2024-11-17 23:10:30|19.76|19.71|19.75|19.7|19.76|19.71|19.75|19.7|2
1731885040000|2024-11-17 23:10:40|19.76|19.71|19.75|19.7|19.76|19.71|19.75|19.7|2
1731885060000|2024-11-17 23:11:00|19.74|19.69|19.78|19.73|19.79|19.74|19.74|19.69|7
1731885070000|2024-11-17 23:11:10|19.79|19.74|19.78|19.73|19.79|19.74|19.77|19.72|4
1731885080000|2024-11-17 23:11:20|19.77|19.72|19.75|19.7|19.77|19.72|19.75|19.7|7
1731885090000|2024-11-17 23:11:30|19.76|19.71|19.76|19.71|19.76|19.71|19.75|19.7|7
1731885100000|2024-11-17 23:11:40|19.75|19.7|19.77|19.72|19.77|19.72|19.75|19.7|3
1731885110000|2024-11-17 23:11:50|19.78|19.73|19.78|19.73|19.79|19.74|19.77|19.72|7
1731885120000|2024-11-17 23:12:00|19.77|19.72|19.78|19.73|19.8|19.75|19.77|19.72|8
1731885130000|2024-11-17 23:12:10|19.79|19.74|19.78|19.73|19.79|19.74|19.77|19.72|8
1731885140000|2024-11-17 23:12:20|19.77|19.72|19.77|19.72|19.78|19.73|19.77|19.72|5
1731885150000|2024-11-17 23:12:30|19.76|19.71|19.72|19.67|19.76|19.71|19.72|19.67|5
1731885160000|2024-11-17 23:12:40|19.71|19.66|19.67|19.62|19.71|19.66|19.67|19.62|7
1731885170000|2024-11-17 23:12:50|19.68|19.63|19.64|19.59|19.68|19.63|19.64|19.59|8
1731885180000|2024-11-17 23:13:00|19.63|19.58|19.64|19.59|19.65|19.6|19.63|19.58|8
1731885190000|2024-11-17 23:13:10|19.65|19.6|19.64|19.59|19.65|19.6|19.63|19.58|10
1731885200000|2024-11-17 23:13:20|19.63|19.58|19.62|19.57|19.63|19.58|19.62|19.57|4
1731885210000|2024-11-17 23:13:30|19.63|19.58|19.62|19.57|19.63|19.58|19.62|19.57|2
1731885220000|2024-11-17 23:13:40|19.63|19.58|19.63|19.58|19.63|19.58|19.62|19.57|3
1731885230000|2024-11-17 23:13:50|19.62|19.57|19.64|19.59|19.64|19.59|19.62|19.57|5
1731885240000|2024-11-17 23:14:00|19.65|19.6|19.66|19.61|19.66|19.61|19.64|19.59|4
1731885250000|2024-11-17 23:14:10|19.65|19.6|19.66|19.61|19.66|19.61|19.65|19.6|4
1731885260000|2024-11-17 23:14:20|19.65|19.6|19.65|19.6|19.66|19.61|19.65|19.6|5
1731885270000|2024-11-17 23:14:30|19.66|19.61|19.66|19.61|19.66|19.61|19.65|19.6|5
1731885290000|2024-11-17 23:14:50|19.65|19.6|19.65|19.6|19.65|19.6|19.65|19.6|1
1731885300000|2024-11-17 23:15:00|19.64|19.59|19.65|19.6|19.65|19.6|19.64|19.59|4
1731885310000|2024-11-17 23:15:10|19.66|19.61|19.67|19.62|19.67|19.62|19.66|19.61|6
1731885320000|2024-11-17 23:15:20|19.66|19.61|19.63|19.58|19.66|19.61|19.62|19.57|8
1731885330000|2024-11-17 23:15:30|19.62|19.57|19.63|19.58|19.63|19.58|19.62|19.57|2
1731885340000|2024-11-17 23:15:40|19.62|19.57|19.63|19.58|19.63|19.58|19.62|19.57|2
1731885350000|2024-11-17 23:15:50|19.62|19.57|19.63|19.58|19.64|19.59|19.62|19.57|6
1731885360000|2024-11-17 23:16:00|19.64|19.59|19.65|19.6|19.66|19.61|19.64|19.59|8
1731885370000|2024-11-17 23:16:10|19.64|19.59|19.66|19.61|19.66|19.61|19.63|19.58|7
1731885380000|2024-11-17 23:16:20|19.65|19.6|19.63|19.58|19.66|19.61|19.62|19.57|8
1731885390000|2024-11-17 23:16:30|19.64|19.59|19.64|19.59|19.64|19.59|19.63|19.58|5
1731885400000|2024-11-17 23:16:40|19.63|19.58|19.64|19.59|19.64|19.59|19.63|19.58|8
1731885410000|2024-11-17 23:16:50|19.65|19.6|19.65|19.6|19.66|19.61|19.64|19.59|11
1731885420000|2024-11-17 23:17:00|19.64|19.59|19.65|19.6|19.66|19.61|19.64|19.59|6
1731885430000|2024-11-17 23:17:10|19.66|19.61|19.68|19.63|19.68|19.63|19.65|19.6|9
1731885440000|2024-11-17 23:17:20|19.69|19.64|19.71|19.66|19.71|19.66|19.67|19.62|7
1731885450000|2024-11-17 23:17:30|19.7|19.65|19.71|19.66|19.71|19.66|19.7|19.65|6
1731885460000|2024-11-17 23:17:40|19.7|19.65|19.69|19.64|19.71|19.66|19.69|19.64|4
1731885470000|2024-11-17 23:17:50|19.7|19.65|19.68|19.63|19.7|19.65|19.67|19.62|9
1731885480000|2024-11-17 23:18:00|19.69|19.64|19.69|19.64|19.7|19.65|19.69|19.64|7
1731885490000|2024-11-17 23:18:10|19.7|19.65|19.7|19.65|19.7|19.65|19.69|19.64|5
1731885500000|2024-11-17 23:18:20|19.71|19.66|19.71|19.66|19.71|19.66|19.7|19.65|3
1731885510000|2024-11-17 23:18:30|19.72|19.67|19.73|19.68|19.73|19.68|19.72|19.67|2
1731885520000|2024-11-17 23:18:40|19.72|19.67|19.7|19.65|19.73|19.68|19.7|19.65|7
1731885530000|2024-11-17 23:18:50|19.71|19.66|19.71|19.66|19.72|19.67|19.71|19.66|5
1731885540000|2024-11-17 23:19:00|19.72|19.67|19.71|19.66|19.72|19.67|19.71|19.66|4
1731885550000|2024-11-17 23:19:10|19.72|19.67|19.74|19.69|19.74|19.69|19.72|19.67|5
1731885560000|2024-11-17 23:19:20|19.75|19.7|19.74|19.69|19.75|19.7|19.74|19.69|2
1731885570000|2024-11-17 23:19:30|19.73|19.68|19.73|19.68|19.73|19.68|19.72|19.67|3
1731885590000|2024-11-17 23:19:50|19.72|19.67|19.74|19.69|19.74|19.69|19.72|19.67|3
1731885600000|2024-11-17 23:20:00|19.75|19.7|19.72|19.67|19.75|19.7|19.72|19.67|6
1731885610000|2024-11-17 23:20:10|19.73|19.68|19.73|19.68|19.73|19.68|19.72|19.67|5
1731885620000|2024-11-17 23:20:20|19.74|19.69|19.74|19.69|19.74|19.69|19.74|19.69|1
1731885630000|2024-11-17 23:20:30|19.73|19.68|19.73|19.68|19.73|19.68|19.72|19.67|9
1731885640000|2024-11-17 23:20:40|19.74|19.69|19.73|19.68|19.74|19.69|19.73|19.68|2
1731885650000|2024-11-17 23:20:50|19.72|19.67|19.74|19.69|19.74|19.69|19.72|19.67|3
1731885660000|2024-11-17 23:21:00|19.73|19.68|19.74|19.69|19.74|19.69|19.73|19.68|4
1731885670000|2024-11-17 23:21:10|19.75|19.7|19.79|19.74|19.79|19.74|19.75|19.7|5
1731885680000|2024-11-17 23:21:20|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|2
1731885690000|2024-11-17 23:21:30|19.82|19.77|19.84|19.79|19.84|19.79|19.82|19.77|3
1731885700000|2024-11-17 23:21:40|19.83|19.78|19.85|19.8|19.85|19.8|19.83|19.78|3
1731885710000|2024-11-17 23:21:50|19.84|19.79|19.84|19.79|19.85|19.8|19.83|19.78|7
1731885720000|2024-11-17 23:22:00|19.85|19.8|19.87|19.82|19.89|19.84|19.85|19.8|7
1731885730000|2024-11-17 23:22:10|19.88|19.83|19.86|19.81|19.88|19.83|19.86|19.81|5
1731885740000|2024-11-17 23:22:20|19.87|19.82|19.88|19.83|19.88|19.83|19.86|19.81|6
1731885750000|2024-11-17 23:22:30|19.89|19.84|19.9|19.85|19.9|19.85|19.89|19.84|2
1731885760000|2024-11-17 23:22:40|19.91|19.86|19.91|19.86|19.91|19.86|19.91|19.86|1
1731885770000|2024-11-17 23:22:50|19.92|19.87|19.91|19.86|19.92|19.87|19.91|19.86|4
1731885780000|2024-11-17 23:23:00|19.92|19.87|19.92|19.87|19.92|19.87|19.91|19.86|3
1731885790000|2024-11-17 23:23:10|19.91|19.86|19.93|19.88|19.93|19.88|19.91|19.86|3
1731885800000|2024-11-17 23:23:20|19.92|19.87|19.92|19.87|19.92|19.87|19.91|19.86|3
1731885810000|2024-11-17 23:23:30|19.93|19.88|19.93|19.88|19.93|19.88|19.93|19.88|1
1731885820000|2024-11-17 23:23:40|19.94|19.89|19.92|19.87|19.94|19.89|19.92|19.87|5
1731885830000|2024-11-17 23:23:50|19.93|19.88|19.95|19.9|19.95|19.9|19.93|19.88|3
1731885840000|2024-11-17 23:24:00|19.96|19.91|19.96|19.91|19.96|19.91|19.96|19.91|1
1731885850000|2024-11-17 23:24:10|19.95|19.9|19.93|19.88|19.96|19.91|19.93|19.88|8
1731885860000|2024-11-17 23:24:20|19.94|19.89|19.94|19.89|19.94|19.89|19.94|19.89|1
1731885880000|2024-11-17 23:24:40|19.93|19.88|19.93|19.88|19.93|19.88|19.93|19.88|1
1731885890000|2024-11-17 23:24:50|19.92|19.87|19.93|19.88|19.93|19.88|19.92|19.87|2
1731885900000|2024-11-17 23:25:00|19.92|19.87|19.91|19.86|19.92|19.87|19.91|19.86|2
1731885910000|2024-11-17 23:25:10|19.9|19.85|19.89|19.84|19.9|19.85|19.89|19.84|4
1731885920000|2024-11-17 23:25:20|19.9|19.85|19.86|19.81|19.9|19.85|19.86|19.81|5
1731885930000|2024-11-17 23:25:30|19.87|19.82|19.88|19.83|19.88|19.83|19.87|19.82|2
1731885940000|2024-11-17 23:25:40|19.89|19.84|19.91|19.86|19.91|19.86|19.89|19.84|3
1731885960000|2024-11-17 23:26:00|19.93|19.88|20.04|19.99|20.04|19.99|19.93|19.88|11
1731885970000|2024-11-17 23:26:10|20.03|19.98|20.02|19.97|20.03|19.98|20.02|19.97|4
1731885980000|2024-11-17 23:26:20|20.01|19.96|20.02|19.97|20.02|19.97|20.01|19.96|4
1731885990000|2024-11-17 23:26:30|20.01|19.96|20.02|19.97|20.02|19.97|20.01|19.96|2
1731886000000|2024-11-17 23:26:40|20.03|19.98|20.03|19.98|20.03|19.98|20.02|19.97|3
1731886010000|2024-11-17 23:26:50|20.02|19.97|20.02|19.97|20.02|19.97|20.02|19.97|1
1731886020000|2024-11-17 23:27:00|20.03|19.98|20.04|19.99|20.05|20|20.03|19.98|12
1731886030000|2024-11-17 23:27:10|20.05|20|20.03|19.98|20.05|20|20.03|19.98|9
1731886040000|2024-11-17 23:27:20|20.02|19.97|20.04|19.99|20.04|19.99|20.02|19.97|5
1731886050000|2024-11-17 23:27:30|20.05|20|20.04|19.99|20.05|20|20.04|19.99|2
1731886060000|2024-11-17 23:27:40|20.05|20|20.04|19.99|20.05|20|20.03|19.98|8
1731886070000|2024-11-17 23:27:50|20.05|20|20.04|19.99|20.05|20|20.03|19.98|10
1731886080000|2024-11-17 23:28:00|20.05|20|20.05|20|20.06|20.01|20.05|20|3
1731886090000|2024-11-17 23:28:10|20.06|20.01|20.06|20.01|20.06|20.01|20.06|20.01|1
1731886100000|2024-11-17 23:28:20|20.05|20|20.05|20|20.06|20.01|20.05|20|3
1731886110000|2024-11-17 23:28:30|20.06|20.01|20.05|20|20.06|20.01|20.05|20|6
1731886130000|2024-11-17 23:28:50|20.06|20.01|20.04|19.99|20.06|20.01|20.04|19.99|3
1731886140000|2024-11-17 23:29:00|20.03|19.98|20|19.95|20.03|19.98|20|19.95|6
1731886150000|2024-11-17 23:29:10|19.99|19.94|19.98|19.93|20|19.95|19.97|19.92|8
1731886160000|2024-11-17 23:29:20|19.97|19.92|19.97|19.92|19.98|19.93|19.97|19.92|3
1731886170000|2024-11-17 23:29:30|19.98|19.93|19.98|19.93|19.98|19.93|19.96|19.91|5
1731886190000|2024-11-17 23:29:50|19.99|19.94|20.01|19.96|20.01|19.96|19.99|19.94|3
1731886200000|2024-11-17 23:30:00|20.02|19.97|20.03|19.98|20.03|19.98|20.01|19.96|12
1731886210000|2024-11-17 23:30:10|20.04|19.99|20.05|20|20.05|20|20.04|19.99|8
1731886220000|2024-11-17 23:30:20|20.06|20.01|20.06|20.01|20.06|20.01|20.06|20.01|1
1731886230000|2024-11-17 23:30:30|20.05|20|20.05|20|20.06|20.01|20.05|20|5
1731886240000|2024-11-17 23:30:40|20.06|20.01|20.06|20.01|20.06|20.01|20.05|20|3
1731886250000|2024-11-17 23:30:50|20.07|20.02|20.07|20.02|20.07|20.02|20.07|20.02|1
1731886260000|2024-11-17 23:31:00|20.06|20.01|20.04|19.99|20.06|20.01|20.03|19.98|5
1731886270000|2024-11-17 23:31:10|20.03|19.98|20|19.95|20.03|19.98|20|19.95|5
1731886280000|2024-11-17 23:31:20|19.99|19.94|19.99|19.94|19.99|19.94|19.98|19.93|3
1731886290000|2024-11-17 23:31:30|20|19.95|20.01|19.96|20.01|19.96|20|19.95|2
1731886300000|2024-11-17 23:31:40|20|19.95|19.98|19.93|20|19.95|19.98|19.93|3
1731886310000|2024-11-17 23:31:50|19.97|19.92|19.95|19.9|19.98|19.93|19.95|19.9|5
1731886320000|2024-11-17 23:32:00|19.96|19.91|19.91|19.86|19.96|19.91|19.9|19.85|9
1731886330000|2024-11-17 23:32:10|19.92|19.87|19.93|19.88|19.93|19.88|19.91|19.86|10
1731886340000|2024-11-17 23:32:20|19.92|19.87|19.92|19.87|19.94|19.89|19.92|19.87|11
1731886350000|2024-11-17 23:32:30|19.91|19.86|19.91|19.86|19.93|19.88|19.91|19.86|7
1731886360000|2024-11-17 23:32:40|19.9|19.85|19.9|19.85|19.9|19.85|19.9|19.85|1
1731886380000|2024-11-17 23:33:00|19.89|19.84|19.89|19.84|19.9|19.85|19.89|19.84|3
1731886390000|2024-11-17 23:33:10|19.9|19.85|19.9|19.85|19.91|19.86|19.89|19.84|5
1731886400000|2024-11-17 23:33:20|19.89|19.84|19.89|19.84|19.89|19.84|19.89|19.84|1
1731886410000|2024-11-17 23:33:30|19.88|19.83|19.85|19.8|19.88|19.83|19.85|19.8|5
1731886420000|2024-11-17 23:33:40|19.84|19.79|19.83|19.78|19.84|19.79|19.83|19.78|6
1731886430000|2024-11-17 23:33:50|19.82|19.77|19.82|19.77|19.82|19.77|19.81|19.76|3
1731886440000|2024-11-17 23:34:00|19.81|19.76|19.77|19.72|19.81|19.76|19.77|19.72|4
1731886450000|2024-11-17 23:34:10|19.78|19.73|19.78|19.73|19.78|19.73|19.78|19.73|1
1731886460000|2024-11-17 23:34:20|19.77|19.72|19.79|19.74|19.79|19.74|19.77|19.72|7
1731886470000|2024-11-17 23:34:30|19.78|19.73|19.76|19.71|19.78|19.73|19.76|19.71|3
1731886480000|2024-11-17 23:34:40|19.75|19.7|19.76|19.71|19.76|19.71|19.75|19.7|2
1731886490000|2024-11-17 23:34:50|19.75|19.7|19.75|19.7|19.75|19.7|19.75|19.7|1
1731886500000|2024-11-17 23:35:00|19.76|19.71|19.82|19.77|19.82|19.77|19.76|19.71|11
1731886510000|2024-11-17 23:35:10|19.81|19.76|19.8|19.75|19.82|19.77|19.8|19.75|10
1731886520000|2024-11-17 23:35:20|19.81|19.76|19.81|19.76|19.81|19.76|19.79|19.74|5
1731886530000|2024-11-17 23:35:30|19.8|19.75|19.79|19.74|19.81|19.76|19.79|19.74|4
1731886540000|2024-11-17 23:35:40|19.8|19.75|19.81|19.76|19.81|19.76|19.79|19.74|8
1731886550000|2024-11-17 23:35:50|19.8|19.75|19.85|19.8|19.85|19.8|19.8|19.75|6
1731886560000|2024-11-17 23:36:00|19.86|19.81|19.85|19.8|19.86|19.81|19.82|19.77|10
1731886570000|2024-11-17 23:36:10|19.84|19.79|19.8|19.75|19.84|19.79|19.8|19.75|10
1731886580000|2024-11-17 23:36:20|19.79|19.74|19.82|19.77|19.82|19.77|19.79|19.74|6
1731886630000|2024-11-17 23:37:10|19.86|19.81|19.91|19.86|19.91|19.86|19.86|19.81|8
1731886640000|2024-11-17 23:37:20|19.9|19.85|19.88|19.83|19.91|19.86|19.88|19.83|5
1731886650000|2024-11-17 23:37:30|19.89|19.84|19.88|19.83|19.89|19.84|19.88|19.83|8
1731886660000|2024-11-17 23:37:40|19.87|19.82|19.86|19.81|19.87|19.82|19.85|19.8|4
1731886670000|2024-11-17 23:37:50|19.85|19.8|19.86|19.81|19.86|19.81|19.85|19.8|2
1731886690000|2024-11-17 23:38:10|19.85|19.8|19.84|19.79|19.85|19.8|19.84|19.79|2
1731886700000|2024-11-17 23:38:20|19.83|19.78|19.86|19.81|19.87|19.82|19.83|19.78|6
1731886710000|2024-11-17 23:38:30|19.87|19.82|19.87|19.82|19.88|19.83|19.86|19.81|9
1731886720000|2024-11-17 23:38:40|19.88|19.83|19.87|19.82|19.88|19.83|19.87|19.82|8
1731886730000|2024-11-17 23:38:50|19.88|19.83|19.83|19.78|19.88|19.83|19.83|19.78|10
1731886740000|2024-11-17 23:39:00|19.82|19.77|19.83|19.78|19.85|19.8|19.82|19.77|6
1731886750000|2024-11-17 23:39:10|19.84|19.79|19.83|19.78|19.84|19.79|19.83|19.78|6
1731886760000|2024-11-17 23:39:20|19.82|19.77|19.81|19.76|19.82|19.77|19.81|19.76|2
1731886770000|2024-11-17 23:39:30|19.8|19.75|19.82|19.77|19.82|19.77|19.8|19.75|3
1731886780000|2024-11-17 23:39:40|19.81|19.76|19.81|19.76|19.82|19.77|19.81|19.76|3
1731886790000|2024-11-17 23:39:50|19.8|19.75|19.8|19.75|19.8|19.75|19.79|19.74|3
1731886800000|2024-11-17 23:40:00|19.79|19.74|19.8|19.75|19.81|19.76|19.79|19.74|10
1731886810000|2024-11-17 23:40:10|19.81|19.76|19.84|19.79|19.85|19.8|19.8|19.75|16
1731886820000|2024-11-17 23:40:20|19.85|19.8|19.84|19.79|19.86|19.81|19.83|19.78|8
1731886830000|2024-11-17 23:40:30|19.83|19.78|19.83|19.78|19.84|19.79|19.82|19.77|5
1731886840000|2024-11-17 23:40:40|19.84|19.79|19.83|19.78|19.84|19.79|19.83|19.78|2
1731886850000|2024-11-17 23:40:50|19.84|19.79|19.83|19.78|19.84|19.79|19.83|19.78|2
1731886860000|2024-11-17 23:41:00|19.82|19.77|19.8|19.75|19.83|19.78|19.8|19.75|5
1731886870000|2024-11-17 23:41:10|19.81|19.76|19.81|19.76|19.81|19.76|19.81|19.76|1
1731886880000|2024-11-17 23:41:20|19.82|19.77|19.81|19.76|19.82|19.77|19.8|19.75|4
1731886890000|2024-11-17 23:41:30|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|10
1731886900000|2024-11-17 23:41:40|19.8|19.75|19.8|19.75|19.81|19.76|19.8|19.75|3
1731886910000|2024-11-17 23:41:50|19.79|19.74|19.79|19.74|19.79|19.74|19.79|19.74|1
1731886920000|2024-11-17 23:42:00|19.8|19.75|19.78|19.73|19.8|19.75|19.77|19.72|6
1731886930000|2024-11-17 23:42:10|19.77|19.72|19.75|19.7|19.77|19.72|19.75|19.7|5
1731886940000|2024-11-17 23:42:20|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|2
1731886950000|2024-11-17 23:42:30|19.78|19.73|19.78|19.73|19.8|19.75|19.76|19.71|9
1731886960000|2024-11-17 23:42:40|19.79|19.74|19.77|19.72|19.79|19.74|19.77|19.72|5
1731886970000|2024-11-17 23:42:50|19.78|19.73|19.77|19.72|19.78|19.73|19.77|19.72|2
1731886980000|2024-11-17 23:43:00|19.78|19.73|19.78|19.73|19.78|19.73|19.77|19.72|5
1731886990000|2024-11-17 23:43:10|19.77|19.72|19.77|19.72|19.77|19.72|19.76|19.71|3
1731887000000|2024-11-17 23:43:20|19.76|19.71|19.76|19.71|19.76|19.71|19.76|19.71|1
1731887010000|2024-11-17 23:43:30|19.77|19.72|19.76|19.71|19.77|19.72|19.76|19.71|4
1731887020000|2024-11-17 23:43:40|19.77|19.72|19.77|19.72|19.77|19.72|19.76|19.71|3
1731887030000|2024-11-17 23:43:50|19.78|19.73|19.76|19.71|19.78|19.73|19.76|19.71|5
1731887040000|2024-11-17 23:44:00|19.77|19.72|19.78|19.73|19.79|19.74|19.77|19.72|4
1731887050000|2024-11-17 23:44:10|19.79|19.74|19.77|19.72|19.79|19.74|19.77|19.72|3
1731887060000|2024-11-17 23:44:20|19.76|19.71|19.71|19.66|19.77|19.72|19.71|19.66|8
1731887070000|2024-11-17 23:44:30|19.7|19.65|19.69|19.64|19.7|19.65|19.69|19.64|2
1731887080000|2024-11-17 23:44:40|19.7|19.65|19.7|19.65|19.71|19.66|19.69|19.64|5
1731887100000|2024-11-17 23:45:00|19.71|19.66|19.71|19.66|19.72|19.67|19.71|19.66|3
1731887110000|2024-11-17 23:45:10|19.72|19.67|19.71|19.66|19.72|19.67|19.71|19.66|4
1731887120000|2024-11-17 23:45:20|19.7|19.65|19.7|19.65|19.7|19.65|19.69|19.64|5
1731887130000|2024-11-17 23:45:30|19.69|19.64|19.7|19.65|19.7|19.65|19.69|19.64|2
1731887140000|2024-11-17 23:45:40|19.69|19.64|19.7|19.65|19.7|19.65|19.69|19.64|2
1731887150000|2024-11-17 23:45:50|19.71|19.66|19.71|19.66|19.72|19.67|19.71|19.66|3
1731887160000|2024-11-17 23:46:00|19.72|19.67|19.72|19.67|19.73|19.68|19.71|19.66|7
1731887170000|2024-11-17 23:46:10|19.73|19.68|19.75|19.7|19.75|19.7|19.72|19.67|7
1731887180000|2024-11-17 23:46:20|19.74|19.69|19.75|19.7|19.76|19.71|19.74|19.69|6
1731887190000|2024-11-17 23:46:30|19.74|19.69|19.77|19.72|19.78|19.73|19.74|19.69|4
1731887200000|2024-11-17 23:46:40|19.78|19.73|19.77|19.72|19.78|19.73|19.77|19.72|2
1731887210000|2024-11-17 23:46:50|19.78|19.73|19.77|19.72|19.78|19.73|19.77|19.72|2
1731887220000|2024-11-17 23:47:00|19.76|19.71|19.78|19.73|19.79|19.74|19.76|19.71|5
1731887230000|2024-11-17 23:47:10|19.79|19.74|19.77|19.72|19.79|19.74|19.77|19.72|3
1731887240000|2024-11-17 23:47:20|19.78|19.73|19.79|19.74|19.79|19.74|19.78|19.73|6
1731887250000|2024-11-17 23:47:30|19.78|19.73|19.79|19.74|19.79|19.74|19.78|19.73|4
1731887260000|2024-11-17 23:47:40|19.78|19.73|19.78|19.73|19.79|19.74|19.78|19.73|3
1731887270000|2024-11-17 23:47:50|19.79|19.74|19.76|19.71|19.8|19.75|19.76|19.71|8
1731887280000|2024-11-17 23:48:00|19.75|19.7|19.76|19.71|19.77|19.72|19.75|19.7|5
1731887290000|2024-11-17 23:48:10|19.77|19.72|19.76|19.71|19.77|19.72|19.76|19.71|4
1731887300000|2024-11-17 23:48:20|19.77|19.72|19.77|19.72|19.77|19.72|19.77|19.72|1
1731887310000|2024-11-17 23:48:30|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|2
1731887320000|2024-11-17 23:48:40|19.78|19.73|19.78|19.73|19.78|19.73|19.78|19.73|1
1731887330000|2024-11-17 23:48:50|19.77|19.72|19.76|19.71|19.77|19.72|19.76|19.71|2
1731887340000|2024-11-17 23:49:00|19.75|19.7|19.75|19.7|19.75|19.7|19.74|19.69|5
1731887350000|2024-11-17 23:49:10|19.74|19.69|19.75|19.7|19.75|19.7|19.74|19.69|2
1731887360000|2024-11-17 23:49:20|19.76|19.71|19.77|19.72|19.77|19.72|19.76|19.71|2
1731887370000|2024-11-17 23:49:30|19.76|19.71|19.79|19.74|19.79|19.74|19.76|19.71|4
1731887380000|2024-11-17 23:49:40|19.8|19.75|19.81|19.76|19.81|19.76|19.8|19.75|2
1731887390000|2024-11-17 23:49:50|19.8|19.75|19.85|19.8|19.86|19.81|19.8|19.75|10
1731887400000|2024-11-17 23:50:00|19.84|19.79|19.82|19.77|19.84|19.79|19.82|19.77|3
1731887410000|2024-11-17 23:50:10|19.81|19.76|19.81|19.76|19.81|19.76|19.8|19.75|3
1731887420000|2024-11-17 23:50:20|19.8|19.75|19.78|19.73|19.8|19.75|19.78|19.73|7
1731887430000|2024-11-17 23:50:30|19.77|19.72|19.77|19.72|19.77|19.72|19.76|19.71|3
1731887450000|2024-11-17 23:50:50|19.76|19.71|19.75|19.7|19.76|19.71|19.75|19.7|6
1731887460000|2024-11-17 23:51:00|19.74|19.69|19.73|19.68|19.75|19.7|19.72|19.67|6
1731887470000|2024-11-17 23:51:10|19.72|19.67|19.73|19.68|19.73|19.68|19.72|19.67|2
1731887480000|2024-11-17 23:51:20|19.72|19.67|19.71|19.66|19.72|19.67|19.71|19.66|2
1731887490000|2024-11-17 23:51:30|19.72|19.67|19.72|19.67|19.72|19.67|19.72|19.67|1
1731887510000|2024-11-17 23:51:50|19.73|19.68|19.73|19.68|19.73|19.68|19.73|19.68|1
1731887520000|2024-11-17 23:52:00|19.74|19.69|19.73|19.68|19.74|19.69|19.73|19.68|2
1731887530000|2024-11-17 23:52:10|19.72|19.67|19.69|19.64|19.72|19.67|19.69|19.64|4
1731887540000|2024-11-17 23:52:20|19.7|19.65|19.71|19.66|19.71|19.66|19.7|19.65|2
1731887560000|2024-11-17 23:52:40|19.72|19.67|19.71|19.66|19.72|19.67|19.71|19.66|4
1731887570000|2024-11-17 23:52:50|19.72|19.67|19.72|19.67|19.72|19.67|19.71|19.66|3
1731887580000|2024-11-17 23:53:00|19.73|19.68|19.74|19.69|19.74|19.69|19.73|19.68|2
1731887590000|2024-11-17 23:53:10|19.75|19.7|19.74|19.69|19.75|19.7|19.74|19.69|8
1731887600000|2024-11-17 23:53:20|19.75|19.7|19.73|19.68|19.75|19.7|19.73|19.68|5
1731887610000|2024-11-17 23:53:30|19.74|19.69|19.75|19.7|19.75|19.7|19.74|19.69|2
1731887620000|2024-11-17 23:53:40|19.74|19.69|19.72|19.67|19.74|19.69|19.72|19.67|3
1731887630000|2024-11-17 23:53:50|19.73|19.68|19.74|19.69|19.74|19.69|19.72|19.67|6
1731887640000|2024-11-17 23:54:00|19.75|19.7|19.77|19.72|19.77|19.72|19.75|19.7|5
1731887650000|2024-11-17 23:54:10|19.76|19.71|19.75|19.7|19.76|19.71|19.75|19.7|2
1731887660000|2024-11-17 23:54:20|19.74|19.69|19.74|19.69|19.74|19.69|19.74|19.69|1
1731887670000|2024-11-17 23:54:30|19.75|19.7|19.75|19.7|19.75|19.7|19.75|19.7|1
1731887680000|2024-11-17 23:54:40|19.74|19.69|19.72|19.67|19.74|19.69|19.71|19.66|7
1731887690000|2024-11-17 23:54:50|19.71|19.66|19.7|19.65|19.71|19.66|19.7|19.65|2
1731887700000|2024-11-17 23:55:00|19.69|19.64|19.68|19.63|19.69|19.64|19.68|19.63|4
1731887710000|2024-11-17 23:55:10|19.67|19.62|19.67|19.62|19.67|19.62|19.66|19.61|5
1731887720000|2024-11-17 23:55:20|19.68|19.63|19.67|19.62|19.68|19.63|19.67|19.62|4
1731887740000|2024-11-17 23:55:40|19.68|19.63|19.67|19.62|19.68|19.63|19.67|19.62|2
1731887750000|2024-11-17 23:55:50|19.66|19.61|19.67|19.62|19.68|19.63|19.66|19.61|4
1731887760000|2024-11-17 23:56:00|19.68|19.63|19.68|19.63|19.69|19.64|19.68|19.63|3
1731887770000|2024-11-17 23:56:10|19.67|19.62|19.67|19.62|19.67|19.62|19.67|19.62|1
1731887780000|2024-11-17 23:56:20|19.68|19.63|19.68|19.63|19.68|19.63|19.67|19.62|5
1731887790000|2024-11-17 23:56:30|19.67|19.62|19.66|19.61|19.67|19.62|19.66|19.61|2
1731887810000|2024-11-17 23:56:50|19.65|19.6|19.65|19.6|19.65|19.6|19.65|19.6|1
1731887820000|2024-11-17 23:57:00|19.66|19.61|19.66|19.61|19.66|19.61|19.66|19.61|1
1731887830000|2024-11-17 23:57:10|19.65|19.6|19.63|19.58|19.65|19.6|19.62|19.57|5
1731887850000|2024-11-17 23:57:30|19.62|19.57|19.63|19.58|19.63|19.58|19.62|19.57|4
1731887870000|2024-11-17 23:57:50|19.64|19.59|19.64|19.59|19.64|19.59|19.64|19.59|1
1731887880000|2024-11-17 23:58:00|19.63|19.58|19.64|19.59|19.64|19.59|19.63|19.58|2
1731887890000|2024-11-17 23:58:10|19.65|19.6|19.65|19.6|19.65|19.6|19.65|19.6|1
1731887900000|2024-11-17 23:58:20|19.66|19.61|19.67|19.62|19.67|19.62|19.66|19.61|2
1731887920000|2024-11-17 23:58:40|19.66|19.61|19.66|19.61|19.66|19.61|19.66|19.61|1
1731887930000|2024-11-17 23:58:50|19.67|19.62|19.65|19.6|19.67|19.62|19.65|19.6|5
1731887940000|2024-11-17 23:59:00|19.63|19.58|19.66|19.61|19.66|19.61|19.63|19.58|4
1731887950000|2024-11-17 23:59:10|19.67|19.62|19.67|19.62|19.67|19.62|19.67|19.62|1
1731887960000|2024-11-17 23:59:20|19.66|19.61|19.64|19.59|19.66|19.61|19.64|19.59|3
1731887970000|2024-11-17 23:59:30|19.65|19.6|19.65|19.6|19.65|19.6|19.65|19.6|1
1731887990000|2024-11-17 23:59:50|19.66|19.61|19.66|19.61|19.66|19.61|19.66|19.61|1
1731888000000|2024-11-18 00:00:00|19.67|19.62|19.69|19.64|19.69|19.64|19.66|19.61|9
1731888010000|2024-11-18 00:00:10|19.68|19.63|19.7|19.65|19.7|19.65|19.68|19.63|3
1731888020000|2024-11-18 00:00:20|19.71|19.66|19.72|19.67|19.72|19.67|19.71|19.66|2
1731888030000|2024-11-18 00:00:30|19.73|19.68|19.79|19.74|19.79|19.74|19.73|19.68|6
1731888040000|2024-11-18 00:00:40|19.81|19.76|19.87|19.82|19.88|19.83|19.8|19.75|13
1731888050000|2024-11-18 00:00:50|19.88|19.83|19.99|19.94|19.99|19.94|19.88|19.83|14
1731888060000|2024-11-18 00:01:00|20|19.95|19.89|19.84|20|19.95|19.89|19.84|13
1731888070000|2024-11-18 00:01:10|19.9|19.85|19.89|19.84|19.9|19.85|19.86|19.81|12
1731888080000|2024-11-18 00:01:20|19.9|19.85|19.93|19.88|19.93|19.88|19.89|19.84|10
1731888090000|2024-11-18 00:01:30|19.94|19.89|19.86|19.81|19.95|19.9|19.86|19.81|13
1731888100000|2024-11-18 00:01:40|19.85|19.8|19.81|19.76|19.85|19.8|19.8|19.75|14
1731888110000|2024-11-18 00:01:50|19.8|19.75|19.84|19.79|19.84|19.79|19.77|19.72|20
1731888120000|2024-11-18 00:02:00|19.85|19.8|19.86|19.81|19.86|19.81|19.84|19.79|6
1731888130000|2024-11-18 00:02:10|19.87|19.82|19.9|19.85|19.9|19.85|19.84|19.79|15
1731888140000|2024-11-18 00:02:20|19.89|19.84|19.89|19.84|19.9|19.85|19.88|19.83|9
1731888150000|2024-11-18 00:02:30|19.88|19.83|19.91|19.86|19.91|19.86|19.87|19.82|8
1731888160000|2024-11-18 00:02:40|19.92|19.87|19.94|19.89|19.94|19.89|19.92|19.87|9
1731888170000|2024-11-18 00:02:50|19.93|19.88|19.93|19.88|19.94|19.89|19.92|19.87|7
1731888180000|2024-11-18 00:03:00|19.92|19.87|19.94|19.89|19.94|19.89|19.9|19.85|13
1731888190000|2024-11-18 00:03:10|19.93|19.88|19.87|19.82|19.93|19.88|19.87|19.82|8
1731888200000|2024-11-18 00:03:20|19.88|19.83|19.85|19.8|19.88|19.83|19.8|19.75|13
1731888210000|2024-11-18 00:03:30|19.84|19.79|19.82|19.77|19.86|19.81|19.81|19.76|9
1731888220000|2024-11-18 00:03:40|19.81|19.76|19.74|19.69|19.82|19.77|19.74|19.69|11
1731888230000|2024-11-18 00:03:50|19.73|19.68|19.71|19.66|19.73|19.68|19.71|19.66|3
1731888240000|2024-11-18 00:04:00|19.7|19.65|19.62|19.57|19.7|19.65|19.61|19.56|12
1731888250000|2024-11-18 00:04:10|19.61|19.56|19.7|19.65|19.7|19.65|19.61|19.56|11
1731888270000|2024-11-18 00:04:30|19.73|19.68|19.76|19.71|19.77|19.72|19.73|19.68|6
1731888280000|2024-11-18 00:04:40|19.77|19.72|19.81|19.76|19.81|19.76|19.77|19.72|8
1731888290000|2024-11-18 00:04:50|19.8|19.75|19.83|19.78|19.83|19.78|19.8|19.75|4
1731888300000|2024-11-18 00:05:00|19.84|19.79|19.85|19.8|19.87|19.82|19.84|19.79|11
1731888310000|2024-11-18 00:05:10|19.84|19.79|19.87|19.82|19.88|19.83|19.83|19.78|11
1731888320000|2024-11-18 00:05:20|19.88|19.83|19.92|19.87|19.92|19.87|19.87|19.82|7
1731888330000|2024-11-18 00:05:30|19.9|19.85|19.95|19.9|19.95|19.9|19.89|19.84|8
1731888340000|2024-11-18 00:05:40|19.94|19.89|19.94|19.89|19.95|19.9|19.94|19.89|3
1731888350000|2024-11-18 00:05:50|19.93|19.88|19.93|19.88|19.94|19.89|19.91|19.86|9
1731888360000|2024-11-18 00:06:00|19.92|19.87|19.87|19.82|19.92|19.87|19.87|19.82|16
1731888370000|2024-11-18 00:06:10|19.85|19.8|19.86|19.81|19.86|19.81|19.83|19.78|12
1731888380000|2024-11-18 00:06:20|19.87|19.82|19.89|19.84|19.89|19.84|19.86|19.81|11
1731888390000|2024-11-18 00:06:30|19.88|19.83|19.85|19.8|19.89|19.84|19.84|19.79|15
1731888400000|2024-11-18 00:06:40|19.84|19.79|19.87|19.82|19.88|19.83|19.84|19.79|12
1731888410000|2024-11-18 00:06:50|19.88|19.83|19.95|19.9|19.95|19.9|19.88|19.83|14
1731888420000|2024-11-18 00:07:00|19.93|19.88|19.94|19.89|19.94|19.89|19.9|19.85|11
1731888430000|2024-11-18 00:07:10|19.93|19.88|19.91|19.86|19.93|19.88|19.91|19.86|10
1731888440000|2024-11-18 00:07:20|19.9|19.85|19.9|19.85|19.9|19.85|19.89|19.84|7
1731888450000|2024-11-18 00:07:30|19.89|19.84|19.91|19.86|19.91|19.86|19.87|19.82|9
1731888460000|2024-11-18 00:07:40|19.9|19.85|19.88|19.83|19.91|19.86|19.88|19.83|11
1731888470000|2024-11-18 00:07:50|19.89|19.84|19.88|19.83|19.9|19.85|19.87|19.82|10
1731888480000|2024-11-18 00:08:00|19.89|19.84|19.86|19.81|19.91|19.86|19.86|19.81|13
1731888490000|2024-11-18 00:08:10|19.87|19.82|19.85|19.8|19.88|19.83|19.84|19.79|9
1731888500000|2024-11-18 00:08:20|19.84|19.79|19.84|19.79|19.84|19.79|19.83|19.78|9
1731888510000|2024-11-18 00:08:30|19.85|19.8|19.82|19.77|19.87|19.82|19.82|19.77|8
1731888520000|2024-11-18 00:08:40|19.83|19.78|19.83|19.78|19.84|19.79|19.81|19.76|7
1731888530000|2024-11-18 00:08:50|19.84|19.79|19.89|19.84|19.89|19.84|19.84|19.79|4
1731888540000|2024-11-18 00:09:00|19.9|19.85|19.86|19.81|19.9|19.85|19.85|19.8|11
1731888550000|2024-11-18 00:09:10|19.85|19.8|19.83|19.78|19.85|19.8|19.82|19.77|12
1731888720000|2024-11-18 00:12:00|20.02|19.97|20.2|20.15|20.22|20.17|20.02|19.97|12
1731888730000|2024-11-18 00:12:10|20.19|20.14|20.18|20.13|20.2|20.15|20.18|20.13|12
1731888740000|2024-11-18 00:12:20|20.17|20.12|20.16|20.11|20.18|20.13|20.16|20.11|8
1731888750000|2024-11-18 00:12:30|20.17|20.12|20.25|20.2|20.3|20.25|20.17|20.12|14
1731888760000|2024-11-18 00:12:40|20.26|20.21|20.27|20.22|20.27|20.22|20.25|20.2|12
1731888770000|2024-11-18 00:12:50|20.28|20.23|20.32|20.27|20.33|20.28|20.28|20.23|7
1731888780000|2024-11-18 00:13:00|20.31|20.26|20.24|20.19|20.31|20.26|20.21|20.16|16
1731888790000|2024-11-18 00:13:10|20.26|20.21|20.27|20.22|20.3|20.25|20.26|20.21|10
1731888800000|2024-11-18 00:13:20|20.28|20.23|20.32|20.27|20.32|20.27|20.27|20.22|12
1731888810000|2024-11-18 00:13:30|20.33|20.28|20.31|20.26|20.34|20.29|20.3|20.25|9
1731888820000|2024-11-18 00:13:40|20.32|20.27|20.32|20.27|20.38|20.33|20.32|20.27|13
1731888830000|2024-11-18 00:13:50|20.31|20.26|20.33|20.28|20.34|20.29|20.3|20.25|11
1731888840000|2024-11-18 00:14:00|20.31|20.26|20.23|20.18|20.31|20.26|20.22|20.17|11
1731888850000|2024-11-18 00:14:10|20.22|20.17|20.21|20.16|20.23|20.18|20.2|20.15|18
1731888860000|2024-11-18 00:14:20|20.2|20.15|20.24|20.19|20.24|20.19|20.2|20.15|7
1731888870000|2024-11-18 00:14:30|20.25|20.2|20.26|20.21|20.26|20.21|20.24|20.19|6
1731888880000|2024-11-18 00:14:40|20.25|20.2|20.23|20.18|20.26|20.21|20.22|20.17|13
1731888890000|2024-11-18 00:14:50|20.22|20.17|20.33|20.28|20.33|20.28|20.22|20.17|11
1731888900000|2024-11-18 00:15:00|20.32|20.27|20.29|20.24|20.32|20.27|20.27|20.22|6
1731888910000|2024-11-18 00:15:10|20.28|20.23|20.39|20.34|20.39|20.34|20.25|20.2|17
1731888920000|2024-11-18 00:15:20|20.4|20.35|20.44|20.39|20.45|20.4|20.4|20.35|10
1731888930000|2024-11-18 00:15:30|20.5|20.45|20.55|20.5|20.56|20.51|20.49|20.44|12
1731888940000|2024-11-18 00:15:40|20.56|20.51|20.66|20.61|20.68|20.63|20.56|20.51|13
1731888950000|2024-11-18 00:15:50|20.67|20.62|20.53|20.48|20.67|20.62|20.53|20.48|17
1731888960000|2024-11-18 00:16:00|20.5|20.45|20.54|20.49|20.55|20.5|20.47|20.42|20
1731888970000|2024-11-18 00:16:10|20.53|20.48|20.37|20.32|20.53|20.48|20.37|20.32|13
1731888980000|2024-11-18 00:16:20|20.39|20.34|20.46|20.41|20.46|20.41|20.38|20.33|9
1731888990000|2024-11-18 00:16:30|20.45|20.4|20.42|20.37|20.45|20.4|20.39|20.34|15
1731889000000|2024-11-18 00:16:40|20.41|20.36|20.46|20.41|20.49|20.44|20.41|20.36|15
1731889010000|2024-11-18 00:16:50|20.45|20.4|20.62|20.57|20.62|20.57|20.45|20.4|18
1731889020000|2024-11-18 00:17:00|20.61|20.56|20.56|20.51|20.61|20.56|20.53|20.48|21
1731889030000|2024-11-18 00:17:10|20.55|20.5|20.63|20.58|20.63|20.58|20.53|20.48|12
1731889040000|2024-11-18 00:17:20|20.62|20.57|20.49|20.44|20.62|20.57|20.48|20.43|20
1731889050000|2024-11-18 00:17:30|20.5|20.45|20.48|20.43|20.53|20.48|20.48|20.43|11
1731889060000|2024-11-18 00:17:40|20.49|20.44|20.54|20.49|20.57|20.52|20.49|20.44|15
1731889070000|2024-11-18 00:17:50|20.53|20.48|20.62|20.57|20.62|20.57|20.51|20.46|10
1731889080000|2024-11-18 00:18:00|20.61|20.56|20.7|20.65|20.7|20.65|20.58|20.53|14
1731889090000|2024-11-18 00:18:10|20.71|20.66|20.65|20.6|20.71|20.66|20.65|20.6|18
1731889100000|2024-11-18 00:18:20|20.66|20.61|20.5|20.45|20.66|20.61|20.5|20.45|19
1731889110000|2024-11-18 00:18:30|20.51|20.46|20.47|20.42|20.51|20.46|20.47|20.42|5
1731889120000|2024-11-18 00:18:40|20.48|20.43|20.36|20.31|20.48|20.43|20.35|20.3|16
1731889130000|2024-11-18 00:18:50|20.37|20.32|20.41|20.36|20.43|20.38|20.37|20.32|15
1731889140000|2024-11-18 00:19:00|20.4|20.35|20.39|20.34|20.45|20.4|20.38|20.33|16
1731889150000|2024-11-18 00:19:10|20.4|20.35|20.27|20.22|20.42|20.37|20.27|20.22|11
1731889160000|2024-11-18 00:19:20|20.28|20.23|20.26|20.21|20.29|20.24|20.26|20.21|16
1731889170000|2024-11-18 00:19:30|20.27|20.22|20.26|20.21|20.27|20.22|20.23|20.18|18
1731889180000|2024-11-18 00:19:40|20.25|20.2|20.28|20.23|20.29|20.24|20.25|20.2|11
1731889190000|2024-11-18 00:19:50|20.29|20.24|20.31|20.26|20.31|20.26|20.26|20.21|9
1731889200000|2024-11-18 00:20:00|20.32|20.27|20.3|20.25|20.35|20.3|20.3|20.25|7
1731889210000|2024-11-18 00:20:10|20.31|20.26|20.34|20.29|20.38|20.33|20.31|20.26|19
1731889220000|2024-11-18 00:20:20|20.35|20.3|20.19|20.14|20.35|20.3|20.19|20.14|18
1731889230000|2024-11-18 00:20:30|20.2|20.15|20.2|20.15|20.22|20.17|20.19|20.14|9
1731889240000|2024-11-18 00:20:40|20.21|20.16|20.06|20.01|20.21|20.16|20.04|19.99|21
1731889250000|2024-11-18 00:20:50|20.05|20|20.1|20.05|20.1|20.05|20.02|19.97|12
1731889260000|2024-11-18 00:21:00|20.09|20.04|20.11|20.06|20.11|20.06|20.07|20.02|7
1731889270000|2024-11-18 00:21:10|20.12|20.07|20.15|20.1|20.16|20.11|20.1|20.05|14
1731889280000|2024-11-18 00:21:20|20.14|20.09|20.1|20.05|20.14|20.09|20.08|20.03|8
1731889290000|2024-11-18 00:21:30|20.09|20.04|20.13|20.08|20.14|20.09|20.08|20.03|13
1731889300000|2024-11-18 00:21:40|20.15|20.1|20.16|20.11|20.17|20.12|20.15|20.1|5
1731889310000|2024-11-18 00:21:50|20.17|20.12|20.12|20.07|20.17|20.12|20.12|20.07|10
1731889320000|2024-11-18 00:22:00|20.11|20.06|20.05|20|20.12|20.07|20.05|20|9
1731889330000|2024-11-18 00:22:10|20.04|19.99|19.99|19.94|20.04|19.99|19.99|19.94|15
1731889340000|2024-11-18 00:22:20|19.98|19.93|20.02|19.97|20.02|19.97|19.98|19.93|7
1731889350000|2024-11-18 00:22:30|20.04|19.99|20.02|19.97|20.04|19.99|20|19.95|8
1731889360000|2024-11-18 00:22:40|20.01|19.96|20.03|19.98|20.03|19.98|20|19.95|11
1731889370000|2024-11-18 00:22:50|20.05|20|20.04|19.99|20.05|20|20.04|19.99|8
1731889380000|2024-11-18 00:23:00|20.02|19.97|20.03|19.98|20.04|19.99|20.02|19.97|9
1731889390000|2024-11-18 00:23:10|20.05|20|20.11|20.06|20.11|20.06|20.05|20|15
1731889400000|2024-11-18 00:23:20|20.1|20.05|20.11|20.06|20.11|20.06|20.09|20.04|6
1731889410000|2024-11-18 00:23:30|20.1|20.05|20.12|20.07|20.12|20.07|20.1|20.05|5
1731889420000|2024-11-18 00:23:40|20.11|20.06|20.14|20.09|20.16|20.11|20.11|20.06|8
1731889430000|2024-11-18 00:23:50|20.15|20.1|20.15|20.1|20.15|20.1|20.15|20.1|1
1731889440000|2024-11-18 00:24:00|20.16|20.11|20.23|20.18|20.23|20.18|20.16|20.11|11
1731889450000|2024-11-18 00:24:10|20.22|20.17|20.25|20.2|20.25|20.2|20.18|20.13|14
1731889460000|2024-11-18 00:24:20|20.24|20.19|20.23|20.18|20.24|20.19|20.22|20.17|6
1731889470000|2024-11-18 00:24:30|20.22|20.17|20.24|20.19|20.25|20.2|20.22|20.17|5
1731889480000|2024-11-18 00:24:40|20.25|20.2|20.16|20.11|20.25|20.2|20.15|20.1|12
1731889490000|2024-11-18 00:24:50|20.15|20.1|20.14|20.09|20.16|20.11|20.14|20.09|6
1731889500000|2024-11-18 00:25:00|20.13|20.08|20.1|20.05|20.13|20.08|20.07|20.02|10
1731889510000|2024-11-18 00:25:10|20.09|20.04|20.15|20.1|20.16|20.11|20.09|20.04|7
1731889520000|2024-11-18 00:25:20|20.16|20.11|20.17|20.12|20.17|20.12|20.16|20.11|6
1731889530000|2024-11-18 00:25:30|20.18|20.13|20.13|20.08|20.18|20.13|20.13|20.08|8
1731889540000|2024-11-18 00:25:40|20.15|20.1|20.15|20.1|20.17|20.12|20.14|20.09|6
1731889550000|2024-11-18 00:25:50|20.16|20.11|20.08|20.03|20.16|20.11|20.05|20|13
1731889560000|2024-11-18 00:26:00|20.07|20.02|20.06|20.01|20.08|20.03|20.04|19.99|10
1731889570000|2024-11-18 00:26:10|20.05|20|20.08|20.03|20.09|20.04|20.05|20|11
1731889580000|2024-11-18 00:26:20|20.09|20.04|20.07|20.02|20.09|20.04|20.07|20.02|3
1731889590000|2024-11-18 00:26:30|20.06|20.01|20.02|19.97|20.06|20.01|20.02|19.97|15
1731889600000|2024-11-18 00:26:40|20.03|19.98|20.03|19.98|20.03|19.98|20.01|19.96|10
1731889610000|2024-11-18 00:26:50|20.04|19.99|20.06|20.01|20.07|20.02|20.04|19.99|5
1731889620000|2024-11-18 00:27:00|20.05|20|20.04|19.99|20.05|20|20.02|19.97|9
1731889630000|2024-11-18 00:27:10|20.03|19.98|20.03|19.98|20.04|19.99|20.03|19.98|3
1731889640000|2024-11-18 00:27:20|20.04|19.99|20.06|20.01|20.08|20.03|20.04|19.99|7
1731889650000|2024-11-18 00:27:30|20.07|20.02|20.08|20.03|20.08|20.03|20.06|20.01|4
1731889660000|2024-11-18 00:27:40|20.07|20.02|20.08|20.03|20.08|20.03|20.05|20|6
1731889670000|2024-11-18 00:27:50|20.09|20.04|20.08|20.03|20.1|20.05|20.08|20.03|4
1731889680000|2024-11-18 00:28:00|20.07|20.02|20.08|20.03|20.08|20.03|20.06|20.01|8
1731889690000|2024-11-18 00:28:10|20.09|20.04|20.11|20.06|20.12|20.07|20.09|20.04|7
1731889700000|2024-11-18 00:28:20|20.12|20.07|20.13|20.08|20.13|20.08|20.12|20.07|2
1731889710000|2024-11-18 00:28:30|20.14|20.09|20.13|20.08|20.14|20.09|20.12|20.07|4
1731889720000|2024-11-18 00:28:40|20.12|20.07|20.1|20.05|20.13|20.08|20.09|20.04|7
1731889730000|2024-11-18 00:28:50|20.09|20.04|20.07|20.02|20.09|20.04|20.07|20.02|5
1731889740000|2024-11-18 00:29:00|20.08|20.03|20.07|20.02|20.1|20.05|20.07|20.02|10
1731889750000|2024-11-18 00:29:10|20.06|20.01|20.04|19.99|20.06|20.01|20.02|19.97|10
1731889760000|2024-11-18 00:29:20|20.03|19.98|20.04|19.99|20.05|20|20.03|19.98|6
1731889770000|2024-11-18 00:29:30|20.05|20|20.06|20.01|20.07|20.02|20.04|19.99|14
1731889780000|2024-11-18 00:29:40|20.07|20.02|20.13|20.08|20.13|20.08|20.06|20.01|7
1731889790000|2024-11-18 00:29:50|20.14|20.09|20.14|20.09|20.16|20.11|20.14|20.09|9
1731889800000|2024-11-18 00:30:00|20.15|20.1|20.16|20.11|20.19|20.14|20.13|20.08|16
1731889810000|2024-11-18 00:30:10|20.17|20.12|20.2|20.15|20.21|20.16|20.16|20.11|10
1731889820000|2024-11-18 00:30:20|20.21|20.16|20.2|20.15|20.21|20.16|20.19|20.14|8
1731889830000|2024-11-18 00:30:30|20.21|20.16|20.25|20.2|20.25|20.2|20.21|20.16|13
1731889840000|2024-11-18 00:30:40|20.26|20.21|20.26|20.21|20.28|20.23|20.26|20.21|7
1731889850000|2024-11-18 00:30:50|20.27|20.22|20.28|20.23|20.29|20.24|20.27|20.22|6
1731889860000|2024-11-18 00:31:00|20.27|20.22|20.28|20.23|20.28|20.23|20.25|20.2|12
1731889870000|2024-11-18 00:31:10|20.29|20.24|20.28|20.23|20.3|20.25|20.27|20.22|8
1731889880000|2024-11-18 00:31:20|20.29|20.24|20.31|20.26|20.31|20.26|20.29|20.24|9
1731889890000|2024-11-18 00:31:30|20.32|20.27|20.3|20.25|20.34|20.29|20.29|20.24|9
1731889900000|2024-11-18 00:31:40|20.29|20.24|20.31|20.26|20.31|20.26|20.23|20.18|14
1731889910000|2024-11-18 00:31:50|20.32|20.27|20.33|20.28|20.33|20.28|20.31|20.26|12
1731889920000|2024-11-18 00:32:00|20.32|20.27|20.36|20.31|20.37|20.32|20.31|20.26|9
1731889930000|2024-11-18 00:32:10|20.37|20.32|20.36|20.31|20.37|20.32|20.35|20.3|10
1731889940000|2024-11-18 00:32:20|20.37|20.32|20.48|20.43|20.48|20.43|20.37|20.32|12
1731889950000|2024-11-18 00:32:30|20.49|20.44|20.47|20.42|20.61|20.56|20.47|20.42|20
1731889960000|2024-11-18 00:32:40|20.48|20.43|20.49|20.44|20.5|20.45|20.47|20.42|15
1731889970000|2024-11-18 00:32:50|20.48|20.43|20.48|20.43|20.5|20.45|20.48|20.43|5
1731889980000|2024-11-18 00:33:00|20.47|20.42|20.33|20.28|20.51|20.46|20.32|20.27|16
1731889990000|2024-11-18 00:33:10|20.39|20.34|20.55|20.5|20.57|20.52|20.39|20.34|15
1731890000000|2024-11-18 00:33:20|20.57|20.52|20.52|20.47|20.58|20.53|20.5|20.45|17
1731890010000|2024-11-18 00:33:30|20.51|20.46|20.59|20.54|20.59|20.54|20.5|20.45|14
1731890020000|2024-11-18 00:33:40|20.6|20.55|20.61|20.56|20.62|20.57|20.59|20.54|13
1731890030000|2024-11-18 00:33:50|20.6|20.55|20.59|20.54|20.61|20.56|20.56|20.51|12
1731890040000|2024-11-18 00:34:00|20.58|20.53|20.53|20.48|20.58|20.53|20.48|20.43|23
1731890050000|2024-11-18 00:34:10|20.52|20.47|20.52|20.47|20.55|20.5|20.51|20.46|12
1731890060000|2024-11-18 00:34:20|20.51|20.46|20.58|20.53|20.58|20.53|20.51|20.46|12
1731890070000|2024-11-18 00:34:30|20.57|20.52|20.59|20.54|20.59|20.54|20.56|20.51|14
1731890080000|2024-11-18 00:34:40|20.6|20.55|20.63|20.58|20.63|20.58|20.59|20.54|7
1731890090000|2024-11-18 00:34:50|20.64|20.59|20.7|20.65|20.71|20.66|20.64|20.59|8
1731890100000|2024-11-18 00:35:00|20.69|20.64|20.61|20.56|20.69|20.64|20.61|20.56|14
1731890110000|2024-11-18 00:35:10|20.62|20.57|20.65|20.6|20.66|20.61|20.62|20.57|9
1731890540000|2024-11-18 00:42:20|20.47|20.42|20.2|20.15|20.47|20.42|20.2|20.15|10
1731890550000|2024-11-18 00:42:30|20.21|20.16|20.17|20.12|20.21|20.16|20.17|20.12|13
1731890560000|2024-11-18 00:42:40|20.18|20.13|20.13|20.08|20.18|20.13|20.12|20.07|10
1731890570000|2024-11-18 00:42:50|20.15|20.1|20.18|20.13|20.18|20.13|20.12|20.07|10
1731890580000|2024-11-18 00:43:00|20.17|20.12|20.12|20.07|20.17|20.12|20.12|20.07|12
1731890590000|2024-11-18 00:43:10|20.11|20.06|20.12|20.07|20.13|20.08|20.11|20.06|4
1731890600000|2024-11-18 00:43:20|20.13|20.08|20.1|20.05|20.13|20.08|20.1|20.05|4
1731890610000|2024-11-18 00:43:30|20.11|20.06|20.11|20.06|20.12|20.07|20.1|20.05|7
1731890620000|2024-11-18 00:43:40|20.12|20.07|20.1|20.05|20.12|20.07|20.1|20.05|9
1731890630000|2024-11-18 00:43:50|20.11|20.06|20.12|20.07|20.13|20.08|20.11|20.06|4
1731890640000|2024-11-18 00:44:00|20.11|20.06|20.1|20.05|20.12|20.07|20.09|20.04|5
1731890650000|2024-11-18 00:44:10|20.11|20.06|20.11|20.06|20.11|20.06|20.11|20.06|1
1731890660000|2024-11-18 00:44:20|20.1|20.05|20.1|20.05|20.1|20.05|20.1|20.05|1
1731890670000|2024-11-18 00:44:30|20.09|20.04|20.09|20.04|20.09|20.04|20.09|20.04|1
1731890680000|2024-11-18 00:44:40|20.08|20.03|20.08|20.03|20.08|20.03|20.08|20.03|1
1731890690000|2024-11-18 00:44:50|20.07|20.02|20.07|20.02|20.07|20.02|20.06|20.01|3
1731890700000|2024-11-18 00:45:00|20.06|20.01|20.07|20.02|20.09|20.04|20.06|20.01|9
1731890710000|2024-11-18 00:45:10|20.06|20.01|20.1|20.05|20.1|20.05|20.06|20.01|4
1731890720000|2024-11-18 00:45:20|20.11|20.06|20.16|20.11|20.16|20.11|20.11|20.06|8
1731890730000|2024-11-18 00:45:30|20.17|20.12|20.15|20.1|20.17|20.12|20.15|20.1|3
1731890740000|2024-11-18 00:45:40|20.16|20.11|20.15|20.1|20.16|20.11|20.15|20.1|4
1731890750000|2024-11-18 00:45:50|20.14|20.09|20.17|20.12|20.18|20.13|20.14|20.09|6
1731890760000|2024-11-18 00:46:00|20.18|20.13|20.2|20.15|20.2|20.15|20.18|20.13|5
1731890770000|2024-11-18 00:46:10|20.21|20.16|20.21|20.16|20.22|20.17|20.21|20.16|5
1731890780000|2024-11-18 00:46:20|20.22|20.17|20.24|20.19|20.24|20.19|20.22|20.17|3
1731890790000|2024-11-18 00:46:30|20.23|20.18|20.25|20.2|20.25|20.2|20.22|20.17|7
1731890800000|2024-11-18 00:46:40|20.24|20.19|20.23|20.18|20.24|20.19|20.23|20.18|4
1731890810000|2024-11-18 00:46:50|20.24|20.19|20.21|20.16|20.24|20.19|20.2|20.15|8
1731890820000|2024-11-18 00:47:00|20.22|20.17|20.13|20.08|20.22|20.17|20.12|20.07|11
1731890830000|2024-11-18 00:47:10|20.12|20.07|20.15|20.1|20.16|20.11|20.12|20.07|10
1731890840000|2024-11-18 00:47:20|20.16|20.11|20.16|20.11|20.17|20.12|20.15|20.1|10
1731890850000|2024-11-18 00:47:30|20.17|20.12|20.16|20.11|20.17|20.12|20.16|20.11|4
1731890860000|2024-11-18 00:47:40|20.17|20.12|20.17|20.12|20.18|20.13|20.16|20.11|9
1731890870000|2024-11-18 00:47:50|20.16|20.11|20.16|20.11|20.16|20.11|20.14|20.09|9
1731890880000|2024-11-18 00:48:00|20.17|20.12|20.17|20.12|20.19|20.14|20.16|20.11|11
1731890890000|2024-11-18 00:48:10|20.18|20.13|20.17|20.12|20.18|20.13|20.16|20.11|8
1731890900000|2024-11-18 00:48:20|20.18|20.13|20.21|20.16|20.23|20.18|20.16|20.11|11
1731890910000|2024-11-18 00:48:30|20.22|20.17|20.23|20.18|20.24|20.19|20.22|20.17|8
1731890920000|2024-11-18 00:48:40|20.24|20.19|20.2|20.15|20.25|20.2|20.2|20.15|13
1731890930000|2024-11-18 00:48:50|20.21|20.16|20.24|20.19|20.24|20.19|20.21|20.16|10
1731890940000|2024-11-18 00:49:00|20.23|20.18|20.37|20.32|20.37|20.32|20.23|20.18|14
1731890950000|2024-11-18 00:49:10|20.36|20.31|20.45|20.4|20.46|20.41|20.36|20.31|18
1731890960000|2024-11-18 00:49:20|20.46|20.41|20.5|20.45|20.51|20.46|20.46|20.41|8
1731890970000|2024-11-18 00:49:30|20.49|20.44|20.48|20.43|20.49|20.44|20.47|20.42|6
1731890980000|2024-11-18 00:49:40|20.49|20.44|20.49|20.44|20.52|20.47|20.49|20.44|13
1731890990000|2024-11-18 00:49:50|20.5|20.45|20.53|20.48|20.53|20.48|20.5|20.45|6
1731891000000|2024-11-18 00:50:00|20.52|20.47|20.55|20.5|20.56|20.51|20.51|20.46|11
1731891010000|2024-11-18 00:50:10|20.56|20.51|20.57|20.52|20.58|20.53|20.56|20.51|8
1731891020000|2024-11-18 00:50:20|20.58|20.53|20.62|20.57|20.65|20.6|20.56|20.51|15
1731891030000|2024-11-18 00:50:30|20.61|20.56|20.45|20.4|20.61|20.56|20.45|20.4|13
1731891040000|2024-11-18 00:50:40|20.46|20.41|20.43|20.38|20.46|20.41|20.43|20.38|6
1731891050000|2024-11-18 00:50:50|20.42|20.37|20.39|20.34|20.42|20.37|20.39|20.34|4
1731891060000|2024-11-18 00:51:00|20.38|20.33|20.36|20.31|20.38|20.33|20.32|20.27|15
1731891070000|2024-11-18 00:51:10|20.37|20.32|20.39|20.34|20.4|20.35|20.37|20.32|9
1731891080000|2024-11-18 00:51:20|20.38|20.33|20.31|20.26|20.39|20.34|20.31|20.26|12
1731891090000|2024-11-18 00:51:30|20.32|20.27|20.3|20.25|20.32|20.27|20.29|20.24|7
1731891100000|2024-11-18 00:51:40|20.32|20.27|20.4|20.35|20.41|20.36|20.32|20.27|15
1731891110000|2024-11-18 00:51:50|20.41|20.36|20.38|20.33|20.41|20.36|20.37|20.32|12
1731891120000|2024-11-18 00:52:00|20.37|20.32|20.42|20.37|20.44|20.39|20.37|20.32|13
1731891130000|2024-11-18 00:52:10|20.43|20.38|20.39|20.34|20.45|20.4|20.39|20.34|15
1731891140000|2024-11-18 00:52:20|20.4|20.35|20.47|20.42|20.47|20.42|20.39|20.34|11
1731891150000|2024-11-18 00:52:30|20.48|20.43|20.53|20.48|20.54|20.49|20.48|20.43|15
1731891160000|2024-11-18 00:52:40|20.54|20.49|20.54|20.49|20.56|20.51|20.54|20.49|11
1731891170000|2024-11-18 00:52:50|20.53|20.48|20.6|20.55|20.6|20.55|20.53|20.48|9
1731891180000|2024-11-18 00:53:00|20.59|20.54|20.54|20.49|20.61|20.56|20.54|20.49|11
1731891190000|2024-11-18 00:53:10|20.53|20.48|20.47|20.42|20.53|20.48|20.47|20.42|11
1731891200000|2024-11-18 00:53:20|20.48|20.43|20.44|20.39|20.48|20.43|20.43|20.38|15
1731891210000|2024-11-18 00:53:30|20.45|20.4|20.46|20.41|20.48|20.43|20.44|20.39|8
1731891220000|2024-11-18 00:53:40|20.45|20.4|20.43|20.38|20.46|20.41|20.42|20.37|8
1731891230000|2024-11-18 00:53:50|20.44|20.39|20.47|20.42|20.48|20.43|20.44|20.39|11
1731891240000|2024-11-18 00:54:00|20.48|20.43|20.45|20.4|20.48|20.43|20.43|20.38|13
1731891250000|2024-11-18 00:54:10|20.44|20.39|20.42|20.37|20.45|20.4|20.41|20.36|9
1731891260000|2024-11-18 00:54:20|20.43|20.38|20.41|20.36|20.43|20.38|20.41|20.36|9
1731891270000|2024-11-18 00:54:30|20.4|20.35|20.42|20.37|20.42|20.37|20.4|20.35|3
1731891280000|2024-11-18 00:54:40|20.43|20.38|20.43|20.38|20.44|20.39|20.43|20.38|3
1731891290000|2024-11-18 00:54:50|20.44|20.39|20.45|20.4|20.45|20.4|20.44|20.39|6
1731891300000|2024-11-18 00:55:00|20.44|20.39|20.38|20.33|20.44|20.39|20.38|20.33|8
1731891310000|2024-11-18 00:55:10|20.39|20.34|20.31|20.26|20.39|20.34|20.29|20.24|11
1731891320000|2024-11-18 00:55:20|20.32|20.27|20.38|20.33|20.39|20.34|20.32|20.27|7
1731891330000|2024-11-18 00:55:30|20.37|20.32|20.35|20.3|20.37|20.32|20.34|20.29|11
1731891340000|2024-11-18 00:55:40|20.36|20.31|20.4|20.35|20.41|20.36|20.36|20.31|14
1731891350000|2024-11-18 00:55:50|20.41|20.36|20.38|20.33|20.41|20.36|20.38|20.33|4
1731891360000|2024-11-18 00:56:00|20.39|20.34|20.45|20.4|20.47|20.42|20.38|20.33|16
1731891370000|2024-11-18 00:56:10|20.44|20.39|20.41|20.36|20.45|20.4|20.41|20.36|12
1731891380000|2024-11-18 00:56:20|20.4|20.35|20.37|20.32|20.42|20.37|20.37|20.32|16
1731891390000|2024-11-18 00:56:30|20.38|20.33|20.37|20.32|20.38|20.33|20.36|20.31|8
1731891400000|2024-11-18 00:56:40|20.41|20.36|20.4|20.35|20.41|20.36|20.4|20.35|10
1731891410000|2024-11-18 00:56:50|20.41|20.36|20.43|20.38|20.44|20.39|20.41|20.36|4
1731891420000|2024-11-18 00:57:00|20.42|20.37|20.41|20.36|20.42|20.37|20.39|20.34|9
1731891430000|2024-11-18 00:57:10|20.42|20.37|20.39|20.34|20.42|20.37|20.39|20.34|7
1731891440000|2024-11-18 00:57:20|20.38|20.33|20.32|20.27|20.38|20.33|20.32|20.27|7
1731891450000|2024-11-18 00:57:30|20.31|20.26|20.33|20.28|20.34|20.29|20.29|20.24|9
1731891460000|2024-11-18 00:57:40|20.32|20.27|20.33|20.28|20.33|20.28|20.3|20.25|6
1731891470000|2024-11-18 00:57:50|20.34|20.29|20.33|20.28|20.34|20.29|20.33|20.28|2
1731891480000|2024-11-18 00:58:00|20.31|20.26|20.3|20.25|20.34|20.29|20.3|20.25|9
1731891490000|2024-11-18 00:58:10|20.31|20.26|20.34|20.29|20.34|20.29|20.3|20.25|7
1731891500000|2024-11-18 00:58:20|20.37|20.32|20.35|20.3|20.38|20.33|20.35|20.3|7
1731891510000|2024-11-18 00:58:30|20.34|20.29|20.32|20.27|20.35|20.3|20.32|20.27|11
1731891520000|2024-11-18 00:58:40|20.31|20.26|20.29|20.24|20.31|20.26|20.29|20.24|3
1731891530000|2024-11-18 00:58:50|20.28|20.23|20.27|20.22|20.28|20.23|20.27|20.22|4
1731891540000|2024-11-18 00:59:00|20.26|20.21|20.24|20.19|20.26|20.21|20.24|20.19|9
1731891550000|2024-11-18 00:59:10|20.25|20.2|20.26|20.21|20.26|20.21|20.24|20.19|4
1731891560000|2024-11-18 00:59:20|20.25|20.2|20.3|20.25|20.3|20.25|20.25|20.2|8
1731891570000|2024-11-18 00:59:30|20.29|20.24|20.3|20.25|20.3|20.25|20.29|20.24|4
1731891580000|2024-11-18 00:59:40|20.29|20.24|20.33|20.28|20.35|20.3|20.29|20.24|14
1731891590000|2024-11-18 00:59:50|20.34|20.29|20.33|20.28|20.34|20.29|20.33|20.28|6
1731891600000|2024-11-18 01:00:00|20.34|20.29|20.37|20.32|20.38|20.33|20.34|20.29|9
1731891610000|2024-11-18 01:00:10|20.38|20.33|20.44|20.39|20.45|20.4|20.37|20.32|16
1731891620000|2024-11-18 01:00:20|20.45|20.4|20.47|20.42|20.5|20.45|20.45|20.4|8
1731891630000|2024-11-18 01:00:30|20.46|20.41|20.37|20.32|20.47|20.42|20.37|20.32|16
1731891640000|2024-11-18 01:00:40|20.36|20.31|20.33|20.28|20.38|20.33|20.33|20.28|14
1731891650000|2024-11-18 01:00:50|20.34|20.29|20.33|20.28|20.34|20.29|20.32|20.27|4
1731891660000|2024-11-18 01:01:00|20.32|20.27|20.28|20.23|20.32|20.27|20.26|20.21|13
1731891670000|2024-11-18 01:01:10|20.29|20.24|20.29|20.24|20.31|20.26|20.29|20.24|9
1731891680000|2024-11-18 01:01:20|20.3|20.25|20.48|20.43|20.48|20.43|20.3|20.25|9
1731891690000|2024-11-18 01:01:30|20.47|20.42|20.39|20.34|20.47|20.42|20.39|20.34|9
1731891700000|2024-11-18 01:01:40|20.41|20.36|20.4|20.35|20.41|20.36|20.35|20.3|11
1731891710000|2024-11-18 01:01:50|20.39|20.34|20.37|20.32|20.4|20.35|20.36|20.31|7
1731891720000|2024-11-18 01:02:00|20.35|20.3|20.37|20.32|20.39|20.34|20.32|20.27|18
1731891730000|2024-11-18 01:02:10|20.36|20.31|20.35|20.3|20.37|20.32|20.33|20.28|15
1731891740000|2024-11-18 01:02:20|20.34|20.29|20.26|20.21|20.35|20.3|20.26|20.21|11
1731891750000|2024-11-18 01:02:30|20.27|20.22|20.25|20.2|20.28|20.23|20.25|20.2|7
1731891760000|2024-11-18 01:02:40|20.26|20.21|20.28|20.23|20.28|20.23|20.25|20.2|5
1731891770000|2024-11-18 01:02:50|20.29|20.24|20.29|20.24|20.3|20.25|20.28|20.23|7
1731891780000|2024-11-18 01:03:00|20.28|20.23|20.28|20.23|20.29|20.24|20.27|20.22|7
1731891790000|2024-11-18 01:03:10|20.29|20.24|20.3|20.25|20.3|20.25|20.28|20.23|6
1731891800000|2024-11-18 01:03:20|20.31|20.26|20.25|20.2|20.31|20.26|20.25|20.2|10
1731891810000|2024-11-18 01:03:30|20.24|20.19|20.24|20.19|20.25|20.2|20.24|20.19|7
1731891820000|2024-11-18 01:03:40|20.25|20.2|20.27|20.22|20.28|20.23|20.25|20.2|4
1731891830000|2024-11-18 01:03:50|20.26|20.21|20.26|20.21|20.27|20.22|20.26|20.21|3
1731891840000|2024-11-18 01:04:00|20.24|20.19|20.21|20.16|20.24|20.19|20.2|20.15|10
1731891850000|2024-11-18 01:04:10|20.22|20.17|20.19|20.14|20.22|20.17|20.18|20.13|16
1731891860000|2024-11-18 01:04:20|20.18|20.13|20.19|20.14|20.19|20.14|20.18|20.13|4
1731891870000|2024-11-18 01:04:30|20.2|20.15|20.21|20.16|20.21|20.16|20.2|20.15|4
1731891880000|2024-11-18 01:04:40|20.2|20.15|20.19|20.14|20.2|20.15|20.19|20.14|2
1731891890000|2024-11-18 01:04:50|20.18|20.13|20.2|20.15|20.2|20.15|20.18|20.13|3
1731891900000|2024-11-18 01:05:00|20.21|20.16|20.14|20.09|20.21|20.16|20.14|20.09|6
1731891910000|2024-11-18 01:05:10|20.15|20.1|20.14|20.09|20.15|20.1|20.13|20.08|6
1731891920000|2024-11-18 01:05:20|20.15|20.1|20.2|20.15|20.21|20.16|20.15|20.1|8
1731891930000|2024-11-18 01:05:30|20.19|20.14|20.22|20.17|20.22|20.17|20.19|20.14|6
1731891940000|2024-11-18 01:05:40|20.23|20.18|20.2|20.15|20.23|20.18|20.2|20.15|6
1731891950000|2024-11-18 01:05:50|20.21|20.16|20.23|20.18|20.23|20.18|20.21|20.16|5
1731891960000|2024-11-18 01:06:00|20.22|20.17|20.24|20.19|20.24|20.19|20.22|20.17|3
1731891970000|2024-11-18 01:06:10|20.23|20.18|20.2|20.15|20.23|20.18|20.19|20.14|8
1731891980000|2024-11-18 01:06:20|20.21|20.16|20.24|20.19|20.25|20.2|20.21|20.16|8
1731891990000|2024-11-18 01:06:30|20.25|20.2|20.26|20.21|20.26|20.21|20.25|20.2|2
1731892000000|2024-11-18 01:06:40|20.27|20.22|20.26|20.21|20.27|20.22|20.26|20.21|4
1731892010000|2024-11-18 01:06:50|20.27|20.22|20.25|20.2|20.28|20.23|20.25|20.2|9
1731892020000|2024-11-18 01:07:00|20.26|20.21|20.26|20.21|20.27|20.22|20.24|20.19|11
1731892030000|2024-11-18 01:07:10|20.28|20.23|20.28|20.23|20.3|20.25|20.27|20.22|13
1731892040000|2024-11-18 01:07:20|20.29|20.24|20.24|20.19|20.29|20.24|20.24|20.19|12
1731892050000|2024-11-18 01:07:30|20.23|20.18|20.23|20.18|20.23|20.18|20.23|20.18|1
1731892060000|2024-11-18 01:07:40|20.22|20.17|20.21|20.16|20.23|20.18|20.21|20.16|5
1731892070000|2024-11-18 01:07:50|20.22|20.17|20.21|20.16|20.23|20.18|20.21|20.16|6
1731892080000|2024-11-18 01:08:00|20.2|20.15|20.19|20.14|20.21|20.16|20.18|20.13|10
1731892090000|2024-11-18 01:08:10|20.21|20.16|20.23|20.18|20.23|20.18|20.21|20.16|5
1731892100000|2024-11-18 01:08:20|20.24|20.19|20.22|20.17|20.24|20.19|20.18|20.13|11
1731892110000|2024-11-18 01:08:30|20.23|20.18|20.24|20.19|20.24|20.19|20.23|20.18|2
1731892120000|2024-11-18 01:08:40|20.23|20.18|20.21|20.16|20.23|20.18|20.21|20.16|3
1731892130000|2024-11-18 01:08:50|20.22|20.17|20.23|20.18|20.23|20.18|20.22|20.17|2
1731892140000|2024-11-18 01:09:00|20.24|20.19|20.2|20.15|20.24|20.19|20.2|20.15|7
1731892150000|2024-11-18 01:09:10|20.21|20.16|20.24|20.19|20.24|20.19|20.21|20.16|4
1731892160000|2024-11-18 01:09:20|20.23|20.18|20.27|20.22|20.28|20.23|20.23|20.18|7
1731892170000|2024-11-18 01:09:30|20.26|20.21|20.26|20.21|20.28|20.23|20.26|20.21|7
1731892180000|2024-11-18 01:09:40|20.25|20.2|20.3|20.25|20.3|20.25|20.25|20.2|6
1731892190000|2024-11-18 01:09:50|20.31|20.26|20.39|20.34|20.39|20.34|20.31|20.26|11
1731892200000|2024-11-18 01:10:00|20.38|20.33|20.36|20.31|20.38|20.33|20.36|20.31|7
1731892210000|2024-11-18 01:10:10|20.37|20.32|20.35|20.3|20.37|20.32|20.33|20.28|11
1731892220000|2024-11-18 01:10:20|20.37|20.32|20.46|20.41|20.47|20.42|20.37|20.32|12
1731892230000|2024-11-18 01:10:30|20.47|20.42|20.44|20.39|20.47|20.42|20.43|20.38|6
1731892240000|2024-11-18 01:10:40|20.43|20.38|20.44|20.39|20.45|20.4|20.42|20.37|8
1731892250000|2024-11-18 01:10:50|20.43|20.38|20.44|20.39|20.45|20.4|20.43|20.38|4
1731892260000|2024-11-18 01:11:00|20.45|20.4|20.39|20.34|20.45|20.4|20.39|20.34|7
1731892270000|2024-11-18 01:11:10|20.38|20.33|20.4|20.35|20.4|20.35|20.38|20.33|5
1731892280000|2024-11-18 01:11:20|20.41|20.36|20.37|20.32|20.41|20.36|20.37|20.32|4
1731892290000|2024-11-18 01:11:30|20.38|20.33|20.39|20.34|20.39|20.34|20.37|20.32|4
1731892300000|2024-11-18 01:11:40|20.38|20.33|20.44|20.39|20.44|20.39|20.38|20.33|5
1731892310000|2024-11-18 01:11:50|20.45|20.4|20.42|20.37|20.45|20.4|20.42|20.37|6
1731892320000|2024-11-18 01:12:00|20.43|20.38|20.45|20.4|20.45|20.4|20.43|20.38|3
1731892330000|2024-11-18 01:12:10|20.47|20.42|20.49|20.44|20.5|20.45|20.47|20.42|6
1731892340000|2024-11-18 01:12:20|20.5|20.45|20.47|20.42|20.5|20.45|20.46|20.41|8
1731892350000|2024-11-18 01:12:30|20.48|20.43|20.49|20.44|20.49|20.44|20.48|20.43|4
1731892360000|2024-11-18 01:12:40|20.48|20.43|20.53|20.48|20.53|20.48|20.48|20.43|9
1731892370000|2024-11-18 01:12:50|20.54|20.49|20.57|20.52|20.57|20.52|20.53|20.48|8
1731892380000|2024-11-18 01:13:00|20.58|20.53|20.61|20.56|20.62|20.57|20.56|20.51|16
1731892390000|2024-11-18 01:13:10|20.6|20.55|20.59|20.54|20.62|20.57|20.59|20.54|9
1731892400000|2024-11-18 01:13:20|20.58|20.53|20.57|20.52|20.58|20.53|20.56|20.51|4
1731892410000|2024-11-18 01:13:30|20.56|20.51|20.61|20.56|20.62|20.57|20.56|20.51|12
1731892420000|2024-11-18 01:13:40|20.62|20.57|20.64|20.59|20.64|20.59|20.61|20.56|7
1731892430000|2024-11-18 01:13:50|20.65|20.6|20.64|20.59|20.67|20.62|20.64|20.59|8
1731892440000|2024-11-18 01:14:00|20.63|20.58|20.68|20.63|20.68|20.63|20.63|20.58|6
1731892450000|2024-11-18 01:14:10|20.67|20.62|20.67|20.62|20.7|20.65|20.66|20.61|11
1731892460000|2024-11-18 01:14:20|20.68|20.63|20.59|20.54|20.69|20.64|20.59|20.54|13
1731892470000|2024-11-18 01:14:30|20.58|20.53|20.55|20.5|20.58|20.53|20.54|20.49|13
1731892480000|2024-11-18 01:14:40|20.56|20.51|20.55|20.5|20.58|20.53|20.55|20.5|9
1731892490000|2024-11-18 01:14:50|20.56|20.51|20.58|20.53|20.58|20.53|20.56|20.51|7
1731892500000|2024-11-18 01:15:00|20.57|20.52|20.6|20.55|20.6|20.55|20.57|20.52|6
1731892510000|2024-11-18 01:15:10|20.61|20.56|20.62|20.57|20.62|20.57|20.6|20.55|6
1731892520000|2024-11-18 01:15:20|20.61|20.56|20.65|20.6|20.67|20.62|20.61|20.56|11
1731892530000|2024-11-18 01:15:30|20.64|20.59|20.58|20.53|20.65|20.6|20.57|20.52|12
1731892540000|2024-11-18 01:15:40|20.57|20.52|20.64|20.59|20.66|20.61|20.56|20.51|14
1731892550000|2024-11-18 01:15:50|20.66|20.61|20.57|20.52|20.66|20.61|20.57|20.52|14
1731892560000|2024-11-18 01:16:00|20.56|20.51|20.54|20.49|20.58|20.53|20.54|20.49|12
1731892570000|2024-11-18 01:16:10|20.53|20.48|20.51|20.46|20.54|20.49|20.51|20.46|5
1731892580000|2024-11-18 01:16:20|20.52|20.47|20.47|20.42|20.52|20.47|20.47|20.42|9
1731892590000|2024-11-18 01:16:30|20.46|20.41|20.44|20.39|20.46|20.41|20.43|20.38|9
1731892600000|2024-11-18 01:16:40|20.43|20.38|20.43|20.38|20.45|20.4|20.42|20.37|9
1731892610000|2024-11-18 01:16:50|20.44|20.39|20.44|20.39|20.45|20.4|20.43|20.38|7
1731892620000|2024-11-18 01:17:00|20.45|20.4|20.46|20.41|20.46|20.41|20.45|20.4|2
1731892630000|2024-11-18 01:17:10|20.47|20.42|20.44|20.39|20.47|20.42|20.44|20.39|8
1731892640000|2024-11-18 01:17:20|20.45|20.4|20.49|20.44|20.49|20.44|20.44|20.39|10
1731892650000|2024-11-18 01:17:30|20.5|20.45|20.51|20.46|20.51|20.46|20.5|20.45|4
1731892660000|2024-11-18 01:17:40|20.5|20.45|20.47|20.42|20.5|20.45|20.46|20.41|7
1731892670000|2024-11-18 01:17:50|20.48|20.43|20.58|20.53|20.6|20.55|20.48|20.43|10
1731892680000|2024-11-18 01:18:00|20.59|20.54|20.62|20.57|20.63|20.58|20.56|20.51|9
1731892690000|2024-11-18 01:18:10|20.61|20.56|20.61|20.56|20.63|20.58|20.61|20.56|5
1731892700000|2024-11-18 01:18:20|20.6|20.55|20.58|20.53|20.6|20.55|20.57|20.52|11
1731892710000|2024-11-18 01:18:30|20.59|20.54|20.66|20.61|20.66|20.61|20.59|20.54|10
1731892720000|2024-11-18 01:18:40|20.67|20.62|20.76|20.71|20.77|20.72|20.67|20.62|14
1731892730000|2024-11-18 01:18:50|20.75|20.7|20.77|20.72|20.79|20.74|20.75|20.7|12
1731892740000|2024-11-18 01:19:00|20.78|20.73|20.67|20.62|20.79|20.74|20.66|20.61|14
1731892750000|2024-11-18 01:19:10|20.66|20.61|20.56|20.51|20.68|20.63|20.56|20.51|12
1731892760000|2024-11-18 01:19:20|20.55|20.5|20.55|20.5|20.56|20.51|20.52|20.47|13
1731892770000|2024-11-18 01:19:30|20.56|20.51|20.55|20.5|20.56|20.51|20.55|20.5|4
1731892780000|2024-11-18 01:19:40|20.56|20.51|20.57|20.52|20.57|20.52|20.55|20.5|10
1731892790000|2024-11-18 01:19:50|20.56|20.51|20.55|20.5|20.56|20.51|20.55|20.5|8
1731892800000|2024-11-18 01:20:00|20.56|20.51|20.62|20.57|20.62|20.57|20.56|20.51|11
1731892810000|2024-11-18 01:20:10|20.63|20.58|20.67|20.62|20.67|20.62|20.61|20.56|12
1731892820000|2024-11-18 01:20:20|20.66|20.61|20.66|20.61|20.66|20.61|20.65|20.6|5
1731892830000|2024-11-18 01:20:30|20.67|20.62|20.62|20.57|20.67|20.62|20.62|20.57|8
1731892840000|2024-11-18 01:20:40|20.63|20.58|20.67|20.62|20.67|20.62|20.62|20.57|7
1731892850000|2024-11-18 01:20:50|20.66|20.61|20.64|20.59|20.68|20.63|20.61|20.56|14
1731892860000|2024-11-18 01:21:00|20.67|20.62|20.78|20.73|20.79|20.74|20.65|20.6|15
1731892870000|2024-11-18 01:21:10|20.79|20.74|20.79|20.74|20.81|20.76|20.76|20.71|14
1731892880000|2024-11-18 01:21:20|20.8|20.75|20.72|20.67|20.8|20.75|20.71|20.66|12
1731892890000|2024-11-18 01:21:30|20.71|20.66|20.69|20.64|20.72|20.67|20.69|20.64|9
1731892900000|2024-11-18 01:21:40|20.7|20.65|20.68|20.63|20.71|20.66|20.67|20.62|7
1731892910000|2024-11-18 01:21:50|20.69|20.64|20.68|20.63|20.69|20.64|20.68|20.63|4
1731892920000|2024-11-18 01:22:00|20.69|20.64|20.65|20.6|20.7|20.65|20.65|20.6|9
1731892930000|2024-11-18 01:22:10|20.66|20.61|20.62|20.57|20.66|20.61|20.62|20.57|7
1731892940000|2024-11-18 01:22:20|20.63|20.58|20.63|20.58|20.63|20.58|20.62|20.57|3
1731892950000|2024-11-18 01:22:30|20.64|20.59|20.61|20.56|20.64|20.59|20.61|20.56|8
1731892960000|2024-11-18 01:22:40|20.6|20.55|20.61|20.56|20.61|20.56|20.6|20.55|2
1731892970000|2024-11-18 01:22:50|20.54|20.49|20.47|20.42|20.54|20.49|20.47|20.42|10
1731892980000|2024-11-18 01:23:00|20.48|20.43|20.51|20.46|20.51|20.46|20.48|20.43|8
1731892990000|2024-11-18 01:23:10|20.49|20.44|20.44|20.39|20.49|20.44|20.42|20.37|13
1731893000000|2024-11-18 01:23:20|20.43|20.38|20.42|20.37|20.43|20.38|20.4|20.35|8
1731893010000|2024-11-18 01:23:30|20.41|20.36|20.41|20.36|20.43|20.38|20.41|20.36|5
1731893020000|2024-11-18 01:23:40|20.42|20.37|20.42|20.37|20.42|20.37|20.42|20.37|1
1731893030000|2024-11-18 01:23:50|20.41|20.36|20.41|20.36|20.41|20.36|20.38|20.33|9
1731893040000|2024-11-18 01:24:00|20.4|20.35|20.39|20.34|20.41|20.36|20.39|20.34|9
1731893050000|2024-11-18 01:24:10|20.4|20.35|20.4|20.35|20.42|20.37|20.4|20.35|7
1731893060000|2024-11-18 01:24:20|20.39|20.34|20.39|20.34|20.39|20.34|20.39|20.34|1
1731893070000|2024-11-18 01:24:30|20.4|20.35|20.42|20.37|20.42|20.37|20.4|20.35|3
1731893080000|2024-11-18 01:24:40|20.41|20.36|20.4|20.35|20.41|20.36|20.39|20.34|8
1731893090000|2024-11-18 01:24:50|20.39|20.34|20.37|20.32|20.4|20.35|20.33|20.28|10
1731893100000|2024-11-18 01:25:00|20.39|20.34|20.38|20.33|20.39|20.34|20.37|20.32|10
1731893110000|2024-11-18 01:25:10|20.39|20.34|20.38|20.33|20.39|20.34|20.38|20.33|4
1731893120000|2024-11-18 01:25:20|20.37|20.32|20.36|20.31|20.37|20.32|20.36|20.31|2
1731893130000|2024-11-18 01:25:30|20.37|20.32|20.4|20.35|20.4|20.35|20.37|20.32|4
1731893140000|2024-11-18 01:25:40|20.39|20.34|20.41|20.36|20.42|20.37|20.37|20.32|9
1731893150000|2024-11-18 01:25:50|20.4|20.35|20.4|20.35|20.4|20.35|20.39|20.34|3
1731893160000|2024-11-18 01:26:00|20.39|20.34|20.4|20.35|20.4|20.35|20.38|20.33|8
1731893170000|2024-11-18 01:26:10|20.42|20.37|20.42|20.37|20.43|20.38|20.41|20.36|5
1731893180000|2024-11-18 01:26:20|20.41|20.36|20.41|20.36|20.41|20.36|20.41|20.36|1
1731893190000|2024-11-18 01:26:30|20.42|20.37|20.43|20.38|20.44|20.39|20.42|20.37|4
1731893200000|2024-11-18 01:26:40|20.44|20.39|20.43|20.38|20.48|20.43|20.43|20.38|9
1731893210000|2024-11-18 01:26:50|20.44|20.39|20.38|20.33|20.44|20.39|20.38|20.33|8
1731893220000|2024-11-18 01:27:00|20.37|20.32|20.34|20.29|20.37|20.32|20.34|20.29|4
1731893230000|2024-11-18 01:27:10|20.35|20.3|20.35|20.3|20.36|20.31|20.35|20.3|3
1731893240000|2024-11-18 01:27:20|20.36|20.31|20.35|20.3|20.36|20.31|20.35|20.3|2
1731893260000|2024-11-18 01:27:40|20.37|20.32|20.4|20.35|20.4|20.35|20.37|20.32|4
1731893270000|2024-11-18 01:27:50|20.41|20.36|20.42|20.37|20.42|20.37|20.4|20.35|4
1731893280000|2024-11-18 01:28:00|20.41|20.36|20.45|20.4|20.45|20.4|20.4|20.35|11
1731893290000|2024-11-18 01:28:10|20.46|20.41|20.45|20.4|20.46|20.41|20.45|20.4|2
1731893300000|2024-11-18 01:28:20|20.46|20.41|20.49|20.44|20.49|20.44|20.44|20.39|11
1731893310000|2024-11-18 01:28:30|20.5|20.45|20.5|20.45|20.51|20.46|20.49|20.44|5
1731893320000|2024-11-18 01:28:40|20.49|20.44|20.51|20.46|20.51|20.46|20.49|20.44|11
1731893330000|2024-11-18 01:28:50|20.5|20.45|20.51|20.46|20.51|20.46|20.5|20.45|4
1731893340000|2024-11-18 01:29:00|20.52|20.47|20.53|20.48|20.53|20.48|20.51|20.46|6
1731893350000|2024-11-18 01:29:10|20.54|20.49|20.54|20.49|20.54|20.49|20.52|20.47|5
1731893360000|2024-11-18 01:29:20|20.53|20.48|20.48|20.43|20.53|20.48|20.48|20.43|6
1731893370000|2024-11-18 01:29:30|20.47|20.42|20.45|20.4|20.47|20.42|20.43|20.38|8
1731893380000|2024-11-18 01:29:40|20.44|20.39|20.46|20.41|20.46|20.41|20.43|20.38|11
1731893390000|2024-11-18 01:29:50|20.45|20.4|20.43|20.38|20.46|20.41|20.41|20.36|15
1731893400000|2024-11-18 01:30:00|20.42|20.37|20.47|20.42|20.47|20.42|20.41|20.36|8
1731893410000|2024-11-18 01:30:10|20.48|20.43|20.46|20.41|20.48|20.43|20.46|20.41|7
1731893420000|2024-11-18 01:30:20|20.45|20.4|20.43|20.38|20.45|20.4|20.43|20.38|9
1731893430000|2024-11-18 01:30:30|20.42|20.37|20.43|20.38|20.43|20.38|20.42|20.37|2
1731893440000|2024-11-18 01:30:40|20.44|20.39|20.44|20.39|20.44|20.39|20.42|20.37|9
1731893450000|2024-11-18 01:30:50|20.45|20.4|20.46|20.41|20.47|20.42|20.44|20.39|6
1731893460000|2024-11-18 01:31:00|20.45|20.4|20.4|20.35|20.45|20.4|20.39|20.34|8
1731893470000|2024-11-18 01:31:10|20.41|20.36|20.39|20.34|20.41|20.36|20.38|20.33|7
1731893480000|2024-11-18 01:31:20|20.38|20.33|20.38|20.33|20.38|20.33|20.38|20.33|1
1731893490000|2024-11-18 01:31:30|20.39|20.34|20.38|20.33|20.39|20.34|20.38|20.33|4
1731893500000|2024-11-18 01:31:40|20.4|20.35|20.43|20.38|20.43|20.38|20.4|20.35|3
1731893510000|2024-11-18 01:31:50|20.44|20.39|20.48|20.43|20.48|20.43|20.44|20.39|10
1731893520000|2024-11-18 01:32:00|20.47|20.42|20.52|20.47|20.54|20.49|20.47|20.42|13
1731893530000|2024-11-18 01:32:10|20.51|20.46|20.5|20.45|20.54|20.49|20.5|20.45|10
1731893540000|2024-11-18 01:32:20|20.49|20.44|20.5|20.45|20.51|20.46|20.46|20.41|10
1731893550000|2024-11-18 01:32:30|20.51|20.46|20.54|20.49|20.55|20.5|20.51|20.46|6
1731893560000|2024-11-18 01:32:40|20.53|20.48|20.55|20.5|20.55|20.5|20.53|20.48|5
1731893570000|2024-11-18 01:32:50|20.54|20.49|20.58|20.53|20.6|20.55|20.54|20.49|13
1731893580000|2024-11-18 01:33:00|20.59|20.54|20.61|20.56|20.61|20.56|20.59|20.54|5
1731893590000|2024-11-18 01:33:10|20.6|20.55|20.56|20.51|20.61|20.56|20.56|20.51|10
1731893600000|2024-11-18 01:33:20|20.57|20.52|20.59|20.54|20.59|20.54|20.55|20.5|6
1731893610000|2024-11-18 01:33:30|20.6|20.55|20.62|20.57|20.64|20.59|20.6|20.55|7
1731893620000|2024-11-18 01:33:40|20.63|20.58|20.65|20.6|20.65|20.6|20.6|20.55|7
1731893630000|2024-11-18 01:33:50|20.66|20.61|20.68|20.63|20.68|20.63|20.66|20.61|6
1731893640000|2024-11-18 01:34:00|20.69|20.64|20.7|20.65|20.72|20.67|20.69|20.64|10
1731893650000|2024-11-18 01:34:10|20.71|20.66|20.62|20.57|20.71|20.66|20.62|20.57|9
1731893660000|2024-11-18 01:34:20|20.61|20.56|20.69|20.64|20.69|20.64|20.6|20.55|12
1731893670000|2024-11-18 01:34:30|20.7|20.65|20.69|20.64|20.7|20.65|20.68|20.63|8
1731893680000|2024-11-18 01:34:40|20.7|20.65|20.69|20.64|20.7|20.65|20.69|20.64|6
1731893690000|2024-11-18 01:34:50|20.7|20.65|20.71|20.66|20.71|20.66|20.69|20.64|8
1731893700000|2024-11-18 01:35:00|20.72|20.67|20.75|20.7|20.76|20.71|20.72|20.67|11
1731893710000|2024-11-18 01:35:10|20.76|20.71|20.76|20.71|20.76|20.71|20.75|20.7|11
1731893720000|2024-11-18 01:35:20|20.75|20.7|20.79|20.74|20.79|20.74|20.75|20.7|7
1731893730000|2024-11-18 01:35:30|20.78|20.73|20.75|20.7|20.84|20.79|20.75|20.7|15
1731893740000|2024-11-18 01:35:40|20.74|20.69|20.76|20.71|20.77|20.72|20.73|20.68|10
1731893750000|2024-11-18 01:35:50|20.77|20.72|20.82|20.77|20.82|20.77|20.77|20.72|12
1731893760000|2024-11-18 01:36:00|20.84|20.79|20.85|20.8|20.86|20.81|20.84|20.79|7
1731893770000|2024-11-18 01:36:10|20.86|20.81|20.86|20.81|20.86|20.81|20.85|20.8|7
1731893780000|2024-11-18 01:36:20|20.85|20.8|20.83|20.78|20.85|20.8|20.83|20.78|5
1731893790000|2024-11-18 01:36:30|20.82|20.77|20.83|20.78|20.84|20.79|20.81|20.76|12
1731893800000|2024-11-18 01:36:40|20.82|20.77|20.79|20.74|20.85|20.8|20.79|20.74|14
1731893810000|2024-11-18 01:36:50|20.8|20.75|20.88|20.83|20.88|20.83|20.8|20.75|12
1731893820000|2024-11-18 01:37:00|20.89|20.84|20.92|20.87|20.92|20.87|20.88|20.83|8
1731893830000|2024-11-18 01:37:10|20.93|20.88|20.95|20.9|20.97|20.92|20.93|20.88|9
1731893840000|2024-11-18 01:37:20|20.94|20.89|20.93|20.88|20.94|20.89|20.91|20.86|10
1731893850000|2024-11-18 01:37:30|20.94|20.89|20.94|20.89|20.95|20.9|20.93|20.88|5
1731893860000|2024-11-18 01:37:40|20.95|20.9|20.72|20.67|20.96|20.91|20.72|20.67|13
1731893870000|2024-11-18 01:37:50|20.71|20.66|20.77|20.72|20.77|20.72|20.67|20.62|13
1731893880000|2024-11-18 01:38:00|20.78|20.73|20.77|20.72|20.82|20.77|20.77|20.72|10
1731893890000|2024-11-18 01:38:10|20.76|20.71|20.9|20.85|20.9|20.85|20.75|20.7|15
1731893900000|2024-11-18 01:38:20|20.91|20.86|20.9|20.85|20.95|20.9|20.88|20.83|14
1731893910000|2024-11-18 01:38:30|20.91|20.86|20.91|20.86|20.91|20.86|20.89|20.84|5
1731893920000|2024-11-18 01:38:40|20.9|20.85|20.92|20.87|20.92|20.87|20.89|20.84|6
1731893930000|2024-11-18 01:38:50|20.94|20.89|20.96|20.91|20.96|20.91|20.93|20.88|8
1731893940000|2024-11-18 01:39:00|21|20.95|21.07|21.02|21.08|21.03|20.99|20.94|15
1731893950000|2024-11-18 01:39:10|21.06|21.01|21.08|21.03|21.09|21.04|21.04|20.99|15
1731893960000|2024-11-18 01:39:20|21.07|21.02|21.1|21.05|21.11|21.06|21.07|21.02|8
1731893970000|2024-11-18 01:39:30|21.13|21.08|21.12|21.07|21.16|21.11|21.11|21.06|14
1731893980000|2024-11-18 01:39:40|21.13|21.08|21.14|21.09|21.14|21.09|21.11|21.06|9
1731893990000|2024-11-18 01:39:50|21.15|21.1|21.14|21.09|21.15|21.1|21.09|21.04|12
1731894000000|2024-11-18 01:40:00|21.16|21.11|21.25|21.2|21.26|21.21|21.16|21.11|11
1731894010000|2024-11-18 01:40:10|21.24|21.19|21.27|21.22|21.27|21.22|21.24|21.19|8
1731894020000|2024-11-18 01:40:20|21.28|21.23|21.38|21.33|21.39|21.34|21.28|21.23|13
1731894030000|2024-11-18 01:40:30|21.37|21.32|21.37|21.32|21.37|21.32|21.29|21.24|23
1731894040000|2024-11-18 01:40:40|21.38|21.33|21.33|21.28|21.39|21.34|21.33|21.28|12
1731894050000|2024-11-18 01:40:50|21.34|21.29|21.41|21.36|21.43|21.38|21.33|21.28|16
1731894060000|2024-11-18 01:41:00|21.39|21.34|21.38|21.33|21.41|21.36|21.3|21.25|16
1731894070000|2024-11-18 01:41:10|21.37|21.32|21.4|21.35|21.43|21.38|21.37|21.32|21
1731894080000|2024-11-18 01:41:20|21.41|21.36|21.37|21.32|21.42|21.37|21.35|21.3|14
1731894090000|2024-11-18 01:41:30|21.38|21.33|21.42|21.37|21.43|21.38|21.37|21.32|18
1731894100000|2024-11-18 01:41:40|21.43|21.38|21.46|21.41|21.46|21.41|21.41|21.36|9
1731894110000|2024-11-18 01:41:50|21.45|21.4|21.42|21.37|21.46|21.41|21.42|21.37|9
1731894120000|2024-11-18 01:42:00|21.41|21.36|21.45|21.4|21.48|21.43|21.4|21.35|15
1731894130000|2024-11-18 01:42:10|21.44|21.39|21.36|21.31|21.47|21.42|21.36|21.31|19
1731894140000|2024-11-18 01:42:20|21.37|21.32|21.25|21.2|21.37|21.32|21.25|21.2|16
1731894150000|2024-11-18 01:42:30|21.24|21.19|21.33|21.28|21.34|21.29|21.24|21.19|12
1731894160000|2024-11-18 01:42:40|21.34|21.29|21.34|21.29|21.34|21.29|21.32|21.27|10
1731894170000|2024-11-18 01:42:50|21.35|21.3|21.39|21.34|21.39|21.34|21.33|21.28|14
1731894180000|2024-11-18 01:43:00|21.38|21.33|21.41|21.36|21.43|21.38|21.38|21.33|10
1731894190000|2024-11-18 01:43:10|21.4|21.35|21.54|21.49|21.54|21.49|21.36|21.31|14
1731894200000|2024-11-18 01:43:20|21.52|21.47|21.55|21.5|21.57|21.52|21.52|21.47|14
1731894210000|2024-11-18 01:43:30|21.56|21.51|21.51|21.46|21.57|21.52|21.49|21.44|15
1731894220000|2024-11-18 01:43:40|21.53|21.48|21.46|21.41|21.53|21.48|21.43|21.38|17
1731894230000|2024-11-18 01:43:50|21.47|21.42|21.5|21.45|21.52|21.47|21.46|21.41|12
1731894240000|2024-11-18 01:44:00|21.51|21.46|21.53|21.48|21.53|21.48|21.49|21.44|9
1731894250000|2024-11-18 01:44:10|21.54|21.49|21.43|21.38|21.54|21.49|21.42|21.37|16
1731894260000|2024-11-18 01:44:20|21.46|21.41|21.47|21.42|21.51|21.46|21.46|21.41|13
1731894270000|2024-11-18 01:44:30|21.46|21.41|21.46|21.41|21.47|21.42|21.43|21.38|14
1731894280000|2024-11-18 01:44:40|21.47|21.42|21.62|21.57|21.62|21.57|21.47|21.42|16
1731894290000|2024-11-18 01:44:50|21.61|21.56|21.54|21.49|21.62|21.57|21.54|21.49|12
1731894300000|2024-11-18 01:45:00|21.53|21.48|21.5|21.45|21.57|21.52|21.5|21.45|10
1731894310000|2024-11-18 01:45:10|21.49|21.44|21.49|21.44|21.53|21.48|21.46|21.41|15
1731894320000|2024-11-18 01:45:20|21.5|21.45|21.52|21.47|21.52|21.47|21.46|21.41|10
1731894330000|2024-11-18 01:45:30|21.53|21.48|21.63|21.58|21.64|21.59|21.53|21.48|13
1731894340000|2024-11-18 01:45:40|21.64|21.59|21.79|21.74|21.79|21.74|21.6|21.55|16
1731894350000|2024-11-18 01:45:50|21.8|21.75|21.75|21.7|21.8|21.75|21.75|21.7|8
1731894360000|2024-11-18 01:46:00|21.76|21.71|21.85|21.8|21.85|21.8|21.76|21.71|9
1731894370000|2024-11-18 01:46:10|21.86|21.81|21.89|21.84|21.9|21.85|21.86|21.81|6
1731894380000|2024-11-18 01:46:20|21.9|21.85|21.78|21.73|21.9|21.85|21.78|21.73|11
1731894390000|2024-11-18 01:46:30|21.77|21.72|21.95|21.9|22.01|21.96|21.77|21.72|13
1731894400000|2024-11-18 01:46:40|21.97|21.92|21.98|21.93|21.99|21.94|21.97|21.92|8
1731894410000|2024-11-18 01:46:50|21.97|21.92|21.97|21.92|21.97|21.92|21.95|21.9|8
1731894420000|2024-11-18 01:47:00|21.96|21.91|21.94|21.89|21.97|21.92|21.93|21.88|9
1731894430000|2024-11-18 01:47:10|21.95|21.9|21.95|21.9|21.97|21.92|21.95|21.9|7
1731894440000|2024-11-18 01:47:20|21.94|21.89|21.86|21.81|21.94|21.89|21.85|21.8|10
1731894450000|2024-11-18 01:47:30|21.85|21.8|21.95|21.9|21.95|21.9|21.85|21.8|13
1731894460000|2024-11-18 01:47:40|21.96|21.91|21.9|21.85|21.96|21.91|21.9|21.85|14
1731894470000|2024-11-18 01:47:50|21.89|21.84|21.91|21.86|21.91|21.86|21.87|21.82|9
1731894480000|2024-11-18 01:48:00|21.92|21.87|21.96|21.91|21.97|21.92|21.9|21.85|12
1731894490000|2024-11-18 01:48:10|21.97|21.92|21.94|21.89|21.98|21.93|21.93|21.88|9
1731894500000|2024-11-18 01:48:20|21.95|21.9|21.99|21.94|21.99|21.94|21.94|21.89|6
1731894520000|2024-11-18 01:48:40|21.98|21.93|21.99|21.94|21.99|21.94|21.96|21.91|10
1731894530000|2024-11-18 01:48:50|21.98|21.93|21.94|21.89|21.98|21.93|21.94|21.89|7
1731894540000|2024-11-18 01:49:00|21.93|21.88|21.99|21.94|21.99|21.94|21.92|21.87|10
1731894550000|2024-11-18 01:49:10|22|21.95|21.99|21.94|22|21.95|21.99|21.94|2
1731894560000|2024-11-18 01:49:20|21.98|21.93|21.99|21.94|21.99|21.94|21.95|21.9|7
1731894570000|2024-11-18 01:49:30|21.98|21.93|21.98|21.93|21.99|21.94|21.97|21.92|5
1731894580000|2024-11-18 01:49:40|21.99|21.94|22|21.95|22|21.95|21.99|21.94|2
1731894590000|2024-11-18 01:49:50|22.01|21.96|22.09|22.04|22.11|22.06|22.01|21.96|9
1731894600000|2024-11-18 01:50:00|22.08|22.03|22|21.95|22.08|22.03|22|21.95|9
1731894610000|2024-11-18 01:50:10|21.99|21.94|21.99|21.94|21.99|21.94|21.9|21.85|14
1731894620000|2024-11-18 01:50:20|22|21.95|21.93|21.88|22|21.95|21.92|21.87|16
1731894630000|2024-11-18 01:50:30|21.92|21.87|21.9|21.85|21.94|21.89|21.9|21.85|8
1731894640000|2024-11-18 01:50:40|21.87|21.82|21.87|21.82|21.89|21.84|21.86|21.81|13
1731894650000|2024-11-18 01:50:50|21.88|21.83|21.96|21.91|21.96|21.91|21.87|21.82|11
1731894660000|2024-11-18 01:51:00|21.95|21.9|22.01|21.96|22.01|21.96|21.93|21.88|11
1731894670000|2024-11-18 01:51:10|22|21.95|22.08|22.03|22.08|22.03|22|21.95|8
1731894680000|2024-11-18 01:51:20|22.09|22.04|22.07|22.02|22.1|22.05|22.06|22.01|10
1731894690000|2024-11-18 01:51:30|22.06|22.01|22.12|22.07|22.13|22.08|22.06|22.01|13
1731894700000|2024-11-18 01:51:40|22.13|22.08|22.13|22.08|22.15|22.1|22.13|22.08|7
1731894710000|2024-11-18 01:51:50|22.14|22.09|22.17|22.12|22.18|22.13|22.14|22.09|8
1731894720000|2024-11-18 01:52:00|22.18|22.13|22.2|22.15|22.2|22.15|22.17|22.12|5
1731894730000|2024-11-18 01:52:10|22.22|22.17|22.12|22.07|22.22|22.17|22.12|22.07|11
1731894740000|2024-11-18 01:52:20|22.13|22.08|22.24|22.19|22.25|22.2|22.13|22.08|11
1731894750000|2024-11-18 01:52:30|22.23|22.18|22.22|22.17|22.24|22.19|22.22|22.17|4
1731894760000|2024-11-18 01:52:40|22.23|22.18|22.25|22.2|22.25|22.2|22.22|22.17|6
1731894770000|2024-11-18 01:52:50|22.26|22.21|22.38|22.33|22.41|22.36|22.26|22.21|14
1731894780000|2024-11-18 01:53:00|22.39|22.34|22.42|22.37|22.43|22.38|22.37|22.32|12
1731894790000|2024-11-18 01:53:10|22.41|22.36|22.38|22.33|22.41|22.36|22.35|22.3|13
1731894800000|2024-11-18 01:53:20|22.37|22.32|22.41|22.36|22.41|22.36|22.36|22.31|14
1731894810000|2024-11-18 01:53:30|22.43|22.38|22.45|22.4|22.47|22.42|22.43|22.38|6
1731894820000|2024-11-18 01:53:40|22.44|22.39|22.43|22.38|22.5|22.45|22.42|22.37|15
1731894830000|2024-11-18 01:53:50|22.44|22.39|22.48|22.43|22.48|22.43|22.43|22.38|9
1731894840000|2024-11-18 01:54:00|22.46|22.41|22.43|22.38|22.46|22.41|22.42|22.37|6
1731894850000|2024-11-18 01:54:10|22.46|22.41|22.51|22.46|22.52|22.47|22.46|22.41|6
1731894860000|2024-11-18 01:54:20|22.5|22.45|22.51|22.46|22.51|22.46|22.5|22.45|2
1731894870000|2024-11-18 01:54:30|22.5|22.45|22.57|22.52|22.57|22.52|22.5|22.45|10
1731894880000|2024-11-18 01:54:40|22.58|22.53|22.51|22.46|22.58|22.53|22.44|22.39|8
1731894890000|2024-11-18 01:54:50|22.49|22.44|22.55|22.5|22.55|22.5|22.46|22.41|10
1731894900000|2024-11-18 01:55:00|22.56|22.51|22.54|22.49|22.56|22.51|22.53|22.48|3
1731894910000|2024-11-18 01:55:10|22.55|22.5|22.47|22.42|22.55|22.5|22.47|22.42|11
1731894920000|2024-11-18 01:55:20|22.46|22.41|22.42|22.37|22.46|22.41|22.42|22.37|6
1731894930000|2024-11-18 01:55:30|22.41|22.36|22.38|22.33|22.42|22.37|22.36|22.31|7
1731894940000|2024-11-18 01:55:40|22.4|22.35|22.43|22.38|22.43|22.38|22.38|22.33|11
1731894950000|2024-11-18 01:55:50|22.42|22.37|22.39|22.34|22.42|22.37|22.39|22.34|4
1731894960000|2024-11-18 01:56:00|22.4|22.35|22.52|22.47|22.52|22.47|22.37|22.32|12
1731894970000|2024-11-18 01:56:10|22.51|22.46|22.53|22.48|22.62|22.57|22.51|22.46|13
1731894980000|2024-11-18 01:56:20|22.52|22.47|22.52|22.47|22.53|22.48|22.51|22.46|5
1731894990000|2024-11-18 01:56:30|22.51|22.46|22.49|22.44|22.51|22.46|22.48|22.43|13
1731895000000|2024-11-18 01:56:40|22.5|22.45|22.5|22.45|22.5|22.45|22.47|22.42|8
1731895010000|2024-11-18 01:56:50|22.51|22.46|22.66|22.61|22.66|22.61|22.51|22.46|14
1731895020000|2024-11-18 01:57:00|22.67|22.62|22.76|22.71|22.79|22.74|22.67|22.62|10
1731895030000|2024-11-18 01:57:10|22.75|22.7|22.75|22.7|22.76|22.71|22.69|22.64|17
1731895040000|2024-11-18 01:57:20|22.77|22.72|22.77|22.72|22.78|22.73|22.74|22.69|12
1731895050000|2024-11-18 01:57:30|22.76|22.71|22.86|22.81|22.88|22.83|22.75|22.7|14
1731895060000|2024-11-18 01:57:40|22.85|22.8|22.89|22.84|22.91|22.86|22.83|22.78|15
1731895070000|2024-11-18 01:57:50|22.88|22.83|22.87|22.82|22.9|22.85|22.87|22.82|7
1731895080000|2024-11-18 01:58:00|22.9|22.85|22.91|22.86|22.97|22.92|22.9|22.85|18
1731895090000|2024-11-18 01:58:10|22.89|22.84|22.89|22.84|22.89|22.84|22.84|22.79|16
1731895100000|2024-11-18 01:58:20|22.88|22.83|23.09|23.04|23.1|23.05|22.87|22.82|10
1731895110000|2024-11-18 01:58:30|23.08|23.03|23.11|23.06|23.15|23.1|23.07|23.02|15
1731895120000|2024-11-18 01:58:40|23.1|23.05|23.13|23.08|23.15|23.1|23.06|23.01|22
1731895130000|2024-11-18 01:58:50|23.11|23.06|23.14|23.09|23.14|23.09|23.08|23.03|17
1731895140000|2024-11-18 01:59:00|23.13|23.08|22.81|22.76|23.13|23.08|22.79|22.74|28
1731895150000|2024-11-18 01:59:10|22.8|22.75|22.76|22.71|22.86|22.81|22.75|22.7|16
1731895160000|2024-11-18 01:59:20|22.75|22.7|22.68|22.63|22.75|22.7|22.62|22.57|12
1731895170000|2024-11-18 01:59:30|22.7|22.65|22.62|22.57|22.7|22.65|22.62|22.57|7
1731895180000|2024-11-18 01:59:40|22.61|22.56|22.63|22.58|22.67|22.62|22.6|22.55|15
1731895190000|2024-11-18 01:59:50|22.65|22.6|22.74|22.69|22.8|22.75|22.65|22.6|15
1731895220000|2024-11-18 02:00:20|22.33|22.28|22.46|22.41|22.5|22.45|22.33|22.28|12
1731895230000|2024-11-18 02:00:30|22.45|22.4|22.57|22.52|22.58|22.53|22.43|22.38|23
1731895240000|2024-11-18 02:00:40|22.56|22.51|22.48|22.43|22.56|22.51|22.45|22.4|20
1731895250000|2024-11-18 02:00:50|22.46|22.41|22.41|22.36|22.46|22.41|22.38|22.33|21
1731895260000|2024-11-18 02:01:00|22.42|22.37|22.38|22.33|22.42|22.37|22.33|22.28|16
1731895270000|2024-11-18 02:01:10|22.42|22.37|22.52|22.47|22.53|22.48|22.41|22.36|20
1731895280000|2024-11-18 02:01:20|22.53|22.48|22.45|22.4|22.55|22.5|22.43|22.38|23
1731895290000|2024-11-18 02:01:30|22.47|22.42|22.49|22.44|22.5|22.45|22.47|22.42|14
1731895300000|2024-11-18 02:01:40|22.48|22.43|22.57|22.52|22.57|22.52|22.48|22.43|17
1731895310000|2024-11-18 02:01:50|22.56|22.51|22.46|22.41|22.56|22.51|22.43|22.38|28
1731895320000|2024-11-18 02:02:00|22.47|22.42|22.42|22.37|22.47|22.42|22.39|22.34|16
1731895330000|2024-11-18 02:02:10|22.46|22.41|22.52|22.47|22.53|22.48|22.46|22.41|12
1731895340000|2024-11-18 02:02:20|22.53|22.48|22.52|22.47|22.56|22.51|22.5|22.45|19
1731895350000|2024-11-18 02:02:30|22.51|22.46|22.51|22.46|22.52|22.47|22.46|22.41|11
1731895360000|2024-11-18 02:02:40|22.52|22.47|22.5|22.45|22.54|22.49|22.5|22.45|16
1731895370000|2024-11-18 02:02:50|22.48|22.43|22.4|22.35|22.49|22.44|22.38|22.33|14
1731895380000|2024-11-18 02:03:00|22.41|22.36|22.5|22.45|22.52|22.47|22.4|22.35|18
1731895390000|2024-11-18 02:03:10|22.49|22.44|22.54|22.49|22.54|22.49|22.47|22.42|12
1731895400000|2024-11-18 02:03:20|22.53|22.48|22.62|22.57|22.62|22.57|22.53|22.48|14
1731895410000|2024-11-18 02:03:30|22.63|22.58|22.64|22.59|22.67|22.62|22.62|22.57|13
1731895420000|2024-11-18 02:03:40|22.68|22.63|22.68|22.63|22.77|22.72|22.64|22.59|18
1731895430000|2024-11-18 02:03:50|22.69|22.64|22.6|22.55|22.69|22.64|22.59|22.54|17
1731895440000|2024-11-18 02:04:00|22.58|22.53|22.55|22.5|22.64|22.59|22.51|22.46|21
1731895450000|2024-11-18 02:04:10|22.54|22.49|22.59|22.54|22.59|22.54|22.54|22.49|8
1731895460000|2024-11-18 02:04:20|22.58|22.53|22.5|22.45|22.58|22.53|22.5|22.45|14
1731895470000|2024-11-18 02:04:30|22.51|22.46|22.48|22.43|22.51|22.46|22.48|22.43|4
1731895480000|2024-11-18 02:04:40|22.47|22.42|22.4|22.35|22.47|22.42|22.4|22.35|12
1731895490000|2024-11-18 02:04:50|22.41|22.36|22.43|22.38|22.44|22.39|22.4|22.35|15
1731895500000|2024-11-18 02:05:00|22.44|22.39|22.55|22.5|22.56|22.51|22.37|22.32|17
1731895510000|2024-11-18 02:05:10|22.53|22.48|22.56|22.51|22.58|22.53|22.52|22.47|15
1731895520000|2024-11-18 02:05:20|22.55|22.5|22.49|22.44|22.55|22.5|22.49|22.44|12
1731895530000|2024-11-18 02:05:30|22.48|22.43|22.49|22.44|22.53|22.48|22.48|22.43|17
1731895540000|2024-11-18 02:05:40|22.48|22.43|22.5|22.45|22.56|22.51|22.48|22.43|12
1731895550000|2024-11-18 02:05:50|22.49|22.44|22.5|22.45|22.5|22.45|22.46|22.41|11
1731895560000|2024-11-18 02:06:00|22.49|22.44|22.58|22.53|22.58|22.53|22.49|22.44|16
1731895570000|2024-11-18 02:06:10|22.59|22.54|22.43|22.38|22.59|22.54|22.42|22.37|19
1731895580000|2024-11-18 02:06:20|22.42|22.37|22.39|22.34|22.42|22.37|22.36|22.31|19
1731895590000|2024-11-18 02:06:30|22.4|22.35|22.44|22.39|22.46|22.41|22.4|22.35|18
1731895600000|2024-11-18 02:06:40|22.45|22.4|22.42|22.37|22.46|22.41|22.42|22.37|8
1731895610000|2024-11-18 02:06:50|22.4|22.35|22.36|22.31|22.41|22.36|22.35|22.3|12
1731895620000|2024-11-18 02:07:00|22.37|22.32|22.3|22.25|22.39|22.34|22.3|22.25|10
1731895630000|2024-11-18 02:07:10|22.31|22.26|22.27|22.22|22.32|22.27|22.27|22.22|9
1731895640000|2024-11-18 02:07:20|22.26|22.21|22.26|22.21|22.3|22.25|22.25|22.2|13
1731895650000|2024-11-18 02:07:30|22.25|22.2|22.17|22.12|22.25|22.2|22.17|22.12|18
1731895660000|2024-11-18 02:07:40|22.18|22.13|22.04|21.99|22.18|22.13|22.03|21.98|23
1731895670000|2024-11-18 02:07:50|22.05|22|22.06|22.01|22.06|22.01|21.99|21.94|17
1731895680000|2024-11-18 02:08:00|22.05|22|21.98|21.93|22.07|22.02|21.96|21.91|19
1731895690000|2024-11-18 02:08:10|22|21.95|21.99|21.94|22.01|21.96|21.96|21.91|11
1731895700000|2024-11-18 02:08:20|21.98|21.93|21.94|21.89|22.03|21.98|21.94|21.89|15
1731895710000|2024-11-18 02:08:30|21.92|21.87|21.93|21.88|21.93|21.88|21.91|21.86|6
1731895720000|2024-11-18 02:08:40|21.95|21.9|21.95|21.9|21.97|21.92|21.92|21.87|13
1731895730000|2024-11-18 02:08:50|21.94|21.89|21.93|21.88|21.96|21.91|21.92|21.87|11
1731895740000|2024-11-18 02:09:00|21.94|21.89|21.97|21.92|22.03|21.98|21.94|21.89|13
1731895750000|2024-11-18 02:09:10|21.96|21.91|21.95|21.9|21.97|21.92|21.94|21.89|10
1731895760000|2024-11-18 02:09:20|21.93|21.88|21.85|21.8|21.94|21.89|21.85|21.8|15
1731895770000|2024-11-18 02:09:30|21.86|21.81|21.87|21.82|21.92|21.87|21.86|21.81|16
1731895780000|2024-11-18 02:09:40|21.88|21.83|21.89|21.84|21.9|21.85|21.88|21.83|10
1731895790000|2024-11-18 02:09:50|21.9|21.85|21.94|21.89|21.96|21.91|21.9|21.85|21
1731895800000|2024-11-18 02:10:00|21.95|21.9|21.89|21.84|21.99|21.94|21.89|21.84|18
1731895810000|2024-11-18 02:10:10|21.9|21.85|21.92|21.87|21.92|21.87|21.86|21.81|12
1731895820000|2024-11-18 02:10:20|21.93|21.88|21.91|21.86|21.93|21.88|21.89|21.84|15
1731895830000|2024-11-18 02:10:30|21.92|21.87|21.97|21.92|21.97|21.92|21.91|21.86|12
1731895840000|2024-11-18 02:10:40|21.96|21.91|22|21.95|22.01|21.96|21.95|21.9|11
1731895850000|2024-11-18 02:10:50|21.99|21.94|21.99|21.94|22.04|21.99|21.98|21.93|18
1731895860000|2024-11-18 02:11:00|21.98|21.93|21.92|21.87|21.98|21.93|21.92|21.87|14
1731895870000|2024-11-18 02:11:10|21.93|21.88|21.87|21.82|21.93|21.88|21.86|21.81|11
1731895880000|2024-11-18 02:11:20|21.86|21.81|21.87|21.82|21.88|21.83|21.84|21.79|10
1731895890000|2024-11-18 02:11:30|21.86|21.81|21.87|21.82|21.89|21.84|21.86|21.81|7
1731895900000|2024-11-18 02:11:40|21.89|21.84|21.86|21.81|21.89|21.84|21.86|21.81|8
1731895910000|2024-11-18 02:11:50|21.85|21.8|21.81|21.76|21.85|21.8|21.81|21.76|14
1731895920000|2024-11-18 02:12:00|21.8|21.75|21.86|21.81|21.9|21.85|21.8|21.75|14
1731895930000|2024-11-18 02:12:10|21.87|21.82|21.87|21.82|21.87|21.82|21.82|21.77|11
1731895940000|2024-11-18 02:12:20|21.88|21.83|21.92|21.87|21.95|21.9|21.87|21.82|13
1731895950000|2024-11-18 02:12:30|21.91|21.86|21.92|21.87|21.92|21.87|21.9|21.85|8
1731895960000|2024-11-18 02:12:40|21.91|21.86|21.91|21.86|21.92|21.87|21.9|21.85|9
1731895970000|2024-11-18 02:12:50|21.9|21.85|21.82|21.77|21.9|21.85|21.78|21.73|17
1731895980000|2024-11-18 02:13:00|21.83|21.78|21.84|21.79|21.85|21.8|21.83|21.78|9
1731895990000|2024-11-18 02:13:10|21.85|21.8|21.88|21.83|21.89|21.84|21.85|21.8|12
1731896000000|2024-11-18 02:13:20|21.89|21.84|21.89|21.84|21.91|21.86|21.87|21.82|12
1731896010000|2024-11-18 02:13:30|21.88|21.83|21.88|21.83|21.89|21.84|21.88|21.83|7
1731896020000|2024-11-18 02:13:40|21.86|21.81|21.85|21.8|21.86|21.81|21.83|21.78|11
1731896030000|2024-11-18 02:13:50|21.84|21.79|21.92|21.87|21.92|21.87|21.84|21.79|8
1731896040000|2024-11-18 02:14:00|21.93|21.88|21.98|21.93|21.98|21.93|21.91|21.86|14
1731896050000|2024-11-18 02:14:10|21.99|21.94|21.95|21.9|22|21.95|21.94|21.89|15
1731896060000|2024-11-18 02:14:20|21.94|21.89|21.99|21.94|21.99|21.94|21.93|21.88|14
1731896070000|2024-11-18 02:14:30|21.98|21.93|22.02|21.97|22.04|21.99|21.98|21.93|12
1731896080000|2024-11-18 02:14:40|22.01|21.96|22.04|21.99|22.05|22|22.01|21.96|10
1731896090000|2024-11-18 02:14:50|22.05|22|21.99|21.94|22.05|22|21.99|21.94|10
1731896100000|2024-11-18 02:15:00|22|21.95|21.95|21.9|22.01|21.96|21.94|21.89|16
1731896110000|2024-11-18 02:15:10|21.96|21.91|21.98|21.93|21.98|21.93|21.94|21.89|10
1731896120000|2024-11-18 02:15:20|21.99|21.94|22.01|21.96|22.01|21.96|21.97|21.92|7
1731896130000|2024-11-18 02:15:30|22|21.95|22.03|21.98|22.03|21.98|21.98|21.93|12
1731896140000|2024-11-18 02:15:40|22.04|21.99|22|21.95|22.07|22.02|21.99|21.94|14
1731896150000|2024-11-18 02:15:50|21.99|21.94|22.04|21.99|22.06|22.01|21.97|21.92|16
1731896160000|2024-11-18 02:16:00|22.05|22|22.05|22|22.07|22.02|22.04|21.99|11
1731896170000|2024-11-18 02:16:10|22.04|21.99|22.1|22.05|22.11|22.06|22.03|21.98|17
1731896180000|2024-11-18 02:16:20|22.11|22.06|22.15|22.1|22.15|22.1|22.11|22.06|13
1731896190000|2024-11-18 02:16:30|22.14|22.09|22.2|22.15|22.2|22.15|22.13|22.08|8
1731896200000|2024-11-18 02:16:40|22.19|22.14|22.17|22.12|22.22|22.17|22.15|22.1|8
1731896210000|2024-11-18 02:16:50|22.18|22.13|22.2|22.15|22.2|22.15|22.18|22.13|15
1731896220000|2024-11-18 02:17:00|22.19|22.14|22.23|22.18|22.23|22.18|22.19|22.14|8
1731896230000|2024-11-18 02:17:10|22.22|22.17|22.14|22.09|22.22|22.17|22.13|22.08|12
1731896240000|2024-11-18 02:17:20|22.15|22.1|22.27|22.22|22.27|22.22|22.13|22.08|11
1731896250000|2024-11-18 02:17:30|22.26|22.21|22.34|22.29|22.4|22.35|22.26|22.21|15
1731896260000|2024-11-18 02:17:40|22.32|22.27|22.3|22.25|22.32|22.27|22.27|22.22|12
1731896270000|2024-11-18 02:17:50|22.29|22.24|22.3|22.25|22.33|22.28|22.28|22.23|15
1731896280000|2024-11-18 02:18:00|22.29|22.24|22.21|22.16|22.3|22.25|22.2|22.15|17
1731896290000|2024-11-18 02:18:10|22.18|22.13|22.17|22.12|22.18|22.13|22.14|22.09|11
1731896300000|2024-11-18 02:18:20|22.16|22.11|22.18|22.13|22.19|22.14|22.13|22.08|11
1731896310000|2024-11-18 02:18:30|22.19|22.14|22.2|22.15|22.22|22.17|22.19|22.14|7
1731896320000|2024-11-18 02:18:40|22.19|22.14|22.23|22.18|22.23|22.18|22.19|22.14|8
1731896330000|2024-11-18 02:18:50|22.22|22.17|22.28|22.23|22.28|22.23|22.2|22.15|16
1731896340000|2024-11-18 02:19:00|22.29|22.24|22.3|22.25|22.32|22.27|22.29|22.24|8
1731896350000|2024-11-18 02:19:10|22.31|22.26|22.35|22.3|22.36|22.31|22.31|22.26|13
1731896360000|2024-11-18 02:19:20|22.34|22.29|22.34|22.29|22.35|22.3|22.33|22.28|15
1731896370000|2024-11-18 02:19:30|22.35|22.3|22.26|22.21|22.38|22.33|22.22|22.17|13
1731896380000|2024-11-18 02:19:40|22.25|22.2|22.22|22.17|22.26|22.21|22.19|22.14|13
1731896390000|2024-11-18 02:19:50|22.2|22.15|22.16|22.11|22.2|22.15|22.14|22.09|11
1731896400000|2024-11-18 02:20:00|22.17|22.12|22.19|22.14|22.21|22.16|22.16|22.11|15
1731896410000|2024-11-18 02:20:10|22.2|22.15|22.22|22.17|22.22|22.17|22.17|22.12|13
1731896420000|2024-11-18 02:20:20|22.23|22.18|22.24|22.19|22.25|22.2|22.23|22.18|10
1731896430000|2024-11-18 02:20:30|22.25|22.2|22.14|22.09|22.25|22.2|22.05|22|18
1731896440000|2024-11-18 02:20:40|22.15|22.1|22.15|22.1|22.15|22.1|22.1|22.05|12
1731896450000|2024-11-18 02:20:50|22.16|22.11|22.18|22.13|22.18|22.13|22.16|22.11|7
1731896460000|2024-11-18 02:21:00|22.17|22.12|22.11|22.06|22.23|22.18|22.1|22.05|18
1731896470000|2024-11-18 02:21:10|22.1|22.05|22.13|22.08|22.16|22.11|22.09|22.04|11
1731896480000|2024-11-18 02:21:20|22.14|22.09|22.21|22.16|22.21|22.16|22.13|22.08|9
1731896490000|2024-11-18 02:21:30|22.22|22.17|22.23|22.18|22.24|22.19|22.22|22.17|8
1731896500000|2024-11-18 02:21:40|22.22|22.17|22.32|22.27|22.35|22.3|22.2|22.15|15
1731896510000|2024-11-18 02:21:50|22.31|22.26|22.26|22.21|22.32|22.27|22.25|22.2|15
1731896520000|2024-11-18 02:22:00|22.25|22.2|22.26|22.21|22.3|22.25|22.25|22.2|16
1731896530000|2024-11-18 02:22:10|22.27|22.22|22.28|22.23|22.28|22.23|22.25|22.2|11
1731896540000|2024-11-18 02:22:20|22.32|22.27|22.14|22.09|22.35|22.3|22.14|22.09|18
1731896550000|2024-11-18 02:22:30|22.15|22.1|22.14|22.09|22.16|22.11|22.1|22.05|17
1731896560000|2024-11-18 02:22:40|22.15|22.1|22.17|22.12|22.17|22.12|22.09|22.04|16
1731896570000|2024-11-18 02:22:50|22.18|22.13|22.21|22.16|22.21|22.16|22.15|22.1|10
1731896580000|2024-11-18 02:23:00|22.22|22.17|22.29|22.24|22.29|22.24|22.22|22.17|13
1731896590000|2024-11-18 02:23:10|22.3|22.25|22.29|22.24|22.31|22.26|22.28|22.23|7
1731896600000|2024-11-18 02:23:20|22.28|22.23|22.3|22.25|22.35|22.3|22.28|22.23|15
1731896610000|2024-11-18 02:23:30|22.31|22.26|22.27|22.22|22.31|22.26|22.27|22.22|14
1731896620000|2024-11-18 02:23:40|22.26|22.21|22.12|22.07|22.31|22.26|22.12|22.07|17
1731896630000|2024-11-18 02:23:50|22.13|22.08|22.22|22.17|22.22|22.17|22.13|22.08|7
1731896640000|2024-11-18 02:24:00|22.23|22.18|22.23|22.18|22.23|22.18|22.2|22.15|7
1731896650000|2024-11-18 02:24:10|22.24|22.19|22.24|22.19|22.27|22.22|22.21|22.16|10
1731896660000|2024-11-18 02:24:20|22.23|22.18|22.15|22.1|22.23|22.18|22.12|22.07|7
1731896670000|2024-11-18 02:24:30|22.14|22.09|22.15|22.1|22.15|22.1|22.13|22.08|6
1731896680000|2024-11-18 02:24:40|22.16|22.11|22.13|22.08|22.16|22.11|22.13|22.08|8
1731896690000|2024-11-18 02:24:50|22.11|22.06|21.97|21.92|22.11|22.06|21.96|21.91|13
1731896700000|2024-11-18 02:25:00|21.98|21.93|21.98|21.93|21.98|21.93|21.93|21.88|8
1731896710000|2024-11-18 02:25:10|22.01|21.96|21.99|21.94|22.02|21.97|21.99|21.94|8
1731896720000|2024-11-18 02:25:20|21.97|21.92|21.94|21.89|21.99|21.94|21.94|21.89|8
1731896730000|2024-11-18 02:25:30|21.91|21.86|21.82|21.77|21.91|21.86|21.81|21.76|13
1731896740000|2024-11-18 02:25:40|21.81|21.76|21.84|21.79|21.85|21.8|21.81|21.76|9
1731896750000|2024-11-18 02:25:50|21.85|21.8|21.86|21.81|21.86|21.81|21.83|21.78|14
1731896760000|2024-11-18 02:26:00|21.85|21.8|21.79|21.74|21.85|21.8|21.79|21.74|10
1731896770000|2024-11-18 02:26:10|21.8|21.75|21.88|21.83|21.89|21.84|21.79|21.74|14
1731896780000|2024-11-18 02:26:20|21.86|21.81|21.78|21.73|21.86|21.81|21.77|21.72|5
1731896790000|2024-11-18 02:26:30|21.79|21.74|21.85|21.8|21.88|21.83|21.79|21.74|7
1731896800000|2024-11-18 02:26:40|21.84|21.79|21.83|21.78|21.85|21.8|21.82|21.77|14
1731896810000|2024-11-18 02:26:50|21.82|21.77|21.84|21.79|21.84|21.79|21.82|21.77|7
1731896820000|2024-11-18 02:27:00|21.85|21.8|21.8|21.75|21.86|21.81|21.8|21.75|8
1731896830000|2024-11-18 02:27:10|21.79|21.74|21.75|21.7|21.79|21.74|21.73|21.68|11
1731896840000|2024-11-18 02:27:20|21.76|21.71|21.74|21.69|21.77|21.72|21.74|21.69|6
1731896850000|2024-11-18 02:27:30|21.73|21.68|21.7|21.65|21.73|21.68|21.7|21.65|6
1731896860000|2024-11-18 02:27:40|21.71|21.66|21.7|21.65|21.71|21.66|21.7|21.65|6
1731896870000|2024-11-18 02:27:50|21.69|21.64|21.73|21.68|21.73|21.68|21.68|21.63|11
1731896880000|2024-11-18 02:28:00|21.72|21.67|21.66|21.61|21.72|21.67|21.63|21.58|15
1731896890000|2024-11-18 02:28:10|21.67|21.62|21.68|21.63|21.7|21.65|21.66|21.61|9
1731896900000|2024-11-18 02:28:20|21.67|21.62|21.7|21.65|21.7|21.65|21.67|21.62|8
1731896910000|2024-11-18 02:28:30|21.66|21.61|21.61|21.56|21.66|21.61|21.59|21.54|13
1731896920000|2024-11-18 02:28:40|21.6|21.55|21.58|21.53|21.61|21.56|21.56|21.51|8
1731896930000|2024-11-18 02:28:50|21.59|21.54|21.59|21.54|21.63|21.58|21.59|21.54|11
1731896940000|2024-11-18 02:29:00|21.6|21.55|21.57|21.52|21.61|21.56|21.57|21.52|10
1731896950000|2024-11-18 02:29:10|21.58|21.53|21.6|21.55|21.6|21.55|21.57|21.52|11
1731896960000|2024-11-18 02:29:20|21.61|21.56|21.61|21.56|21.61|21.56|21.58|21.53|7
1731896970000|2024-11-18 02:29:30|21.6|21.55|21.63|21.58|21.64|21.59|21.6|21.55|8
1731896980000|2024-11-18 02:29:40|21.62|21.57|21.63|21.58|21.64|21.59|21.62|21.57|6
1731896990000|2024-11-18 02:29:50|21.62|21.57|21.67|21.62|21.68|21.63|21.62|21.57|12
1731897000000|2024-11-18 02:30:00|21.68|21.63|21.7|21.65|21.7|21.65|21.66|21.61|9
1731897010000|2024-11-18 02:30:10|21.69|21.64|21.66|21.61|21.7|21.65|21.66|21.61|9
1731897020000|2024-11-18 02:30:20|21.67|21.62|21.71|21.66|21.72|21.67|21.67|21.62|14
1731897030000|2024-11-18 02:30:30|21.72|21.67|21.74|21.69|21.76|21.71|21.71|21.66|9
1731897040000|2024-11-18 02:30:40|21.75|21.7|21.73|21.68|21.75|21.7|21.73|21.68|3
1731897050000|2024-11-18 02:30:50|21.74|21.69|21.72|21.67|21.74|21.69|21.71|21.66|7
1731897060000|2024-11-18 02:31:00|21.73|21.68|21.73|21.68|21.76|21.71|21.73|21.68|7
1731897070000|2024-11-18 02:31:10|21.72|21.67|21.67|21.62|21.72|21.67|21.63|21.58|11
1731897080000|2024-11-18 02:31:20|21.69|21.64|21.67|21.62|21.7|21.65|21.67|21.62|11
1731897090000|2024-11-18 02:31:30|21.68|21.63|21.7|21.65|21.71|21.66|21.68|21.63|9
1731897100000|2024-11-18 02:31:40|21.69|21.64|21.73|21.68|21.73|21.68|21.69|21.64|11
1731897110000|2024-11-18 02:31:50|21.72|21.67|21.69|21.64|21.73|21.68|21.69|21.64|7
1731897120000|2024-11-18 02:32:00|21.7|21.65|21.7|21.65|21.72|21.67|21.66|21.61|16
1731897130000|2024-11-18 02:32:10|21.71|21.66|21.62|21.57|21.71|21.66|21.61|21.56|13
1731897140000|2024-11-18 02:32:20|21.61|21.56|21.6|21.55|21.62|21.57|21.59|21.54|8
1731897150000|2024-11-18 02:32:30|21.59|21.54|21.61|21.56|21.61|21.56|21.57|21.52|11
1731897160000|2024-11-18 02:32:40|21.62|21.57|21.61|21.56|21.63|21.58|21.61|21.56|6
1731897170000|2024-11-18 02:32:50|21.63|21.58|21.65|21.6|21.66|21.61|21.63|21.58|4
1731897180000|2024-11-18 02:33:00|21.66|21.61|21.64|21.59|21.69|21.64|21.64|21.59|15
1731897190000|2024-11-18 02:33:10|21.65|21.6|21.67|21.62|21.68|21.63|21.65|21.6|11
1731897200000|2024-11-18 02:33:20|21.68|21.63|21.69|21.64|21.69|21.64|21.68|21.63|2
1731897210000|2024-11-18 02:33:30|21.7|21.65|21.71|21.66|21.72|21.67|21.7|21.65|4
1731897220000|2024-11-18 02:33:40|21.7|21.65|21.69|21.64|21.71|21.66|21.68|21.63|7
1731897230000|2024-11-18 02:33:50|21.7|21.65|21.72|21.67|21.72|21.67|21.7|21.65|3
1731897240000|2024-11-18 02:34:00|21.73|21.68|21.72|21.67|21.73|21.68|21.71|21.66|6
1731897250000|2024-11-18 02:34:10|21.73|21.68|21.77|21.72|21.8|21.75|21.73|21.68|8
1731897260000|2024-11-18 02:34:20|21.78|21.73|21.8|21.75|21.82|21.77|21.77|21.72|13
1731897270000|2024-11-18 02:34:30|21.81|21.76|21.79|21.74|21.81|21.76|21.78|21.73|13
1731897280000|2024-11-18 02:34:40|21.8|21.75|21.82|21.77|21.83|21.78|21.8|21.75|9
1731897290000|2024-11-18 02:34:50|21.83|21.78|21.86|21.81|21.86|21.81|21.83|21.78|5
1731897300000|2024-11-18 02:35:00|21.87|21.82|21.87|21.82|21.87|21.82|21.86|21.81|3
1731897310000|2024-11-18 02:35:10|21.88|21.83|21.85|21.8|21.88|21.83|21.83|21.78|7
1731897320000|2024-11-18 02:35:20|21.86|21.81|21.88|21.83|21.88|21.83|21.86|21.81|15
1731897330000|2024-11-18 02:35:30|21.89|21.84|21.96|21.91|21.96|21.91|21.88|21.83|8
1731897340000|2024-11-18 02:35:40|21.95|21.9|21.92|21.87|21.98|21.93|21.92|21.87|15
1731897350000|2024-11-18 02:35:50|21.94|21.89|21.96|21.91|21.97|21.92|21.94|21.89|4
1731897360000|2024-11-18 02:36:00|21.97|21.92|21.95|21.9|22|21.95|21.95|21.9|13
1731897370000|2024-11-18 02:36:10|21.96|21.91|21.93|21.88|21.96|21.91|21.91|21.86|13
1731897380000|2024-11-18 02:36:20|21.94|21.89|22.02|21.97|22.02|21.97|21.94|21.89|7
1731897390000|2024-11-18 02:36:30|22.03|21.98|21.98|21.93|22.03|21.98|21.97|21.92|8
1731897400000|2024-11-18 02:36:40|21.97|21.92|21.96|21.91|21.97|21.92|21.94|21.89|11
1731897410000|2024-11-18 02:36:50|21.95|21.9|21.91|21.86|21.95|21.9|21.89|21.84|11
1731897420000|2024-11-18 02:37:00|21.93|21.88|21.94|21.89|21.94|21.89|21.89|21.84|8
1731897430000|2024-11-18 02:37:10|21.96|21.91|21.97|21.92|22.01|21.96|21.96|21.91|10
1731897440000|2024-11-18 02:37:20|21.96|21.91|21.94|21.89|21.96|21.91|21.94|21.89|5
1731897450000|2024-11-18 02:37:30|21.93|21.88|21.89|21.84|21.94|21.89|21.89|21.84|7
1731897460000|2024-11-18 02:37:40|21.9|21.85|21.87|21.82|21.9|21.85|21.87|21.82|6
1731897470000|2024-11-18 02:37:50|21.88|21.83|21.86|21.81|21.89|21.84|21.84|21.79|9
1731897480000|2024-11-18 02:38:00|21.87|21.82|21.89|21.84|21.9|21.85|21.87|21.82|10
1731897490000|2024-11-18 02:38:10|21.88|21.83|21.85|21.8|21.89|21.84|21.85|21.8|8
1731897500000|2024-11-18 02:38:20|21.86|21.81|21.84|21.79|21.86|21.81|21.84|21.79|3
1731897510000|2024-11-18 02:38:30|21.83|21.78|21.76|21.71|21.83|21.78|21.76|21.71|8
1731897520000|2024-11-18 02:38:40|21.75|21.7|21.74|21.69|21.76|21.71|21.74|21.69|10
1731897530000|2024-11-18 02:38:50|21.75|21.7|21.75|21.7|21.75|21.7|21.74|21.69|5
1731897540000|2024-11-18 02:39:00|21.78|21.73|21.73|21.68|21.78|21.73|21.73|21.68|7
1731897550000|2024-11-18 02:39:10|21.74|21.69|21.73|21.68|21.75|21.7|21.73|21.68|6
1731897560000|2024-11-18 02:39:20|21.74|21.69|21.73|21.68|21.75|21.7|21.73|21.68|10
1731897570000|2024-11-18 02:39:30|21.72|21.67|21.7|21.65|21.74|21.69|21.7|21.65|6
1731897580000|2024-11-18 02:39:40|21.69|21.64|21.7|21.65|21.7|21.65|21.67|21.62|8
1731897590000|2024-11-18 02:39:50|21.71|21.66|21.71|21.66|21.71|21.66|21.71|21.66|1
1731897600000|2024-11-18 02:40:00|21.72|21.67|21.66|21.61|21.72|21.67|21.66|21.61|6
1731897610000|2024-11-18 02:40:10|21.65|21.6|21.6|21.55|21.65|21.6|21.6|21.55|8
1731897620000|2024-11-18 02:40:20|21.61|21.56|21.58|21.53|21.61|21.56|21.57|21.52|10
1731897630000|2024-11-18 02:40:30|21.59|21.54|21.61|21.56|21.62|21.57|21.59|21.54|6
1731897640000|2024-11-18 02:40:40|21.62|21.57|21.6|21.55|21.62|21.57|21.58|21.53|7
1731897650000|2024-11-18 02:40:50|21.61|21.56|21.66|21.61|21.66|21.61|21.61|21.56|8
1731897660000|2024-11-18 02:41:00|21.65|21.6|21.67|21.62|21.68|21.63|21.64|21.59|8
1731897670000|2024-11-18 02:41:10|21.65|21.6|21.65|21.6|21.68|21.63|21.65|21.6|8
1731897680000|2024-11-18 02:41:20|21.66|21.61|21.66|21.61|21.67|21.62|21.64|21.59|11
1731897690000|2024-11-18 02:41:30|21.67|21.62|21.68|21.63|21.69|21.64|21.67|21.62|10
1731897700000|2024-11-18 02:41:40|21.69|21.64|21.73|21.68|21.73|21.68|21.69|21.64|8
1731897710000|2024-11-18 02:41:50|21.74|21.69|21.74|21.69|21.75|21.7|21.74|21.69|3
1731897720000|2024-11-18 02:42:00|21.75|21.7|21.78|21.73|21.8|21.75|21.75|21.7|10
1731897730000|2024-11-18 02:42:10|21.79|21.74|21.8|21.75|21.8|21.75|21.78|21.73|4
1731897740000|2024-11-18 02:42:20|21.79|21.74|21.8|21.75|21.8|21.75|21.77|21.72|7
1731897750000|2024-11-18 02:42:30|21.81|21.76|21.82|21.77|21.82|21.77|21.81|21.76|4
1731897760000|2024-11-18 02:42:40|21.83|21.78|21.82|21.77|21.83|21.78|21.82|21.77|4
1731897770000|2024-11-18 02:42:50|21.81|21.76|21.83|21.78|21.83|21.78|21.79|21.74|10
1731897780000|2024-11-18 02:43:00|21.84|21.79|21.85|21.8|21.91|21.86|21.84|21.79|16
1731897790000|2024-11-18 02:43:10|21.84|21.79|21.84|21.79|21.85|21.8|21.84|21.79|5
1731897800000|2024-11-18 02:43:20|21.83|21.78|21.8|21.75|21.84|21.79|21.8|21.75|14
1731897810000|2024-11-18 02:43:30|21.79|21.74|21.79|21.74|21.79|21.74|21.77|21.72|7
1731897820000|2024-11-18 02:43:40|21.78|21.73|21.78|21.73|21.78|21.73|21.78|21.73|1
1731897830000|2024-11-18 02:43:50|21.77|21.72|21.75|21.7|21.78|21.73|21.75|21.7|7
1731897840000|2024-11-18 02:44:00|21.8|21.75|21.76|21.71|21.82|21.77|21.76|21.71|9
1731897850000|2024-11-18 02:44:10|21.77|21.72|21.79|21.74|21.79|21.74|21.77|21.72|5
1731897860000|2024-11-18 02:44:20|21.78|21.73|21.77|21.72|21.8|21.75|21.76|21.71|10
1731897870000|2024-11-18 02:44:30|21.78|21.73|21.74|21.69|21.78|21.73|21.74|21.69|5
1731897880000|2024-11-18 02:44:40|21.73|21.68|21.73|21.68|21.74|21.69|21.73|21.68|3
1731897890000|2024-11-18 02:44:50|21.74|21.69|21.73|21.68|21.76|21.71|21.73|21.68|6
1731897900000|2024-11-18 02:45:00|21.72|21.67|21.77|21.72|21.77|21.72|21.68|21.63|13
1731897910000|2024-11-18 02:45:10|21.78|21.73|21.72|21.67|21.78|21.73|21.71|21.66|16
1731897920000|2024-11-18 02:45:20|21.71|21.66|21.7|21.65|21.73|21.68|21.7|21.65|12
1731897930000|2024-11-18 02:45:30|21.71|21.66|21.73|21.68|21.73|21.68|21.7|21.65|9
1731897940000|2024-11-18 02:45:40|21.72|21.67|21.75|21.7|21.75|21.7|21.71|21.66|8
1731897950000|2024-11-18 02:45:50|21.74|21.69|21.72|21.67|21.75|21.7|21.72|21.67|5
1731897960000|2024-11-18 02:46:00|21.71|21.66|21.74|21.69|21.74|21.69|21.67|21.62|22
1731897970000|2024-11-18 02:46:10|21.75|21.7|21.78|21.73|21.79|21.74|21.75|21.7|10
1731897980000|2024-11-18 02:46:20|21.77|21.72|21.83|21.78|21.83|21.78|21.77|21.72|14
1731897990000|2024-11-18 02:46:30|21.82|21.77|21.82|21.77|21.83|21.78|21.81|21.76|11
1731898000000|2024-11-18 02:46:40|21.81|21.76|21.8|21.75|21.81|21.76|21.79|21.74|6
1731898010000|2024-11-18 02:46:50|21.81|21.76|21.81|21.76|21.82|21.77|21.8|21.75|13
1731898020000|2024-11-18 02:47:00|21.82|21.77|21.82|21.77|21.85|21.8|21.81|21.76|15
1731898030000|2024-11-18 02:47:10|21.83|21.78|21.86|21.81|21.86|21.81|21.83|21.78|12
1731898040000|2024-11-18 02:47:20|21.87|21.82|21.88|21.83|21.88|21.83|21.86|21.81|6
1731898050000|2024-11-18 02:47:30|21.89|21.84|21.9|21.85|21.92|21.87|21.89|21.84|10
1731898060000|2024-11-18 02:47:40|21.91|21.86|21.92|21.87|21.93|21.88|21.91|21.86|6
1731898070000|2024-11-18 02:47:50|21.91|21.86|21.91|21.86|21.92|21.87|21.9|21.85|11
1731898080000|2024-11-18 02:48:00|21.9|21.85|21.94|21.89|21.96|21.91|21.87|21.82|13
1731898090000|2024-11-18 02:48:10|21.95|21.9|21.89|21.84|21.95|21.9|21.88|21.83|9
1731898100000|2024-11-18 02:48:20|21.88|21.83|21.87|21.82|21.9|21.85|21.86|21.81|11
1731898110000|2024-11-18 02:48:30|21.86|21.81|21.86|21.81|21.88|21.83|21.86|21.81|6
1731898120000|2024-11-18 02:48:40|21.87|21.82|21.92|21.87|21.92|21.87|21.86|21.81|8
1731898130000|2024-11-18 02:48:50|21.93|21.88|21.93|21.88|21.94|21.89|21.91|21.86|7
1731898140000|2024-11-18 02:49:00|21.94|21.89|21.91|21.86|21.94|21.89|21.9|21.85|14
1731898150000|2024-11-18 02:49:10|21.92|21.87|21.91|21.86|21.92|21.87|21.91|21.86|4
1731898160000|2024-11-18 02:49:20|21.92|21.87|21.9|21.85|21.92|21.87|21.88|21.83|10
1731898170000|2024-11-18 02:49:30|21.93|21.88|21.96|21.91|21.96|21.91|21.93|21.88|7
1731898180000|2024-11-18 02:49:40|21.97|21.92|22.02|21.97|22.02|21.97|21.96|21.91|12
1731898190000|2024-11-18 02:49:50|22.03|21.98|21.93|21.88|22.03|21.98|21.93|21.88|16
1731898200000|2024-11-18 02:50:00|21.94|21.89|21.96|21.91|21.98|21.93|21.94|21.89|11
1731898210000|2024-11-18 02:50:10|21.95|21.9|21.94|21.89|21.95|21.9|21.93|21.88|8
1731898220000|2024-11-18 02:50:20|21.95|21.9|21.93|21.88|21.96|21.91|21.92|21.87|11
1731898230000|2024-11-18 02:50:30|22.01|21.96|22.07|22.02|22.1|22.05|22.01|21.96|15
1731898240000|2024-11-18 02:50:40|22.08|22.03|22.02|21.97|22.08|22.03|22.02|21.97|12
1731898250000|2024-11-18 02:50:50|22.03|21.98|22.05|22|22.06|22.01|22.02|21.97|8
1731898260000|2024-11-18 02:51:00|22.04|21.99|22|21.95|22.04|21.99|21.98|21.93|8
1731898270000|2024-11-18 02:51:10|22.01|21.96|22.06|22.01|22.06|22.01|22.01|21.96|12
1731898280000|2024-11-18 02:51:20|22.07|22.02|22.07|22.02|22.09|22.04|22.07|22.02|7
1731898290000|2024-11-18 02:51:30|22.08|22.03|22.05|22|22.08|22.03|22.05|22|4
1731898300000|2024-11-18 02:51:40|22.04|21.99|22.06|22.01|22.06|22.01|22.03|21.98|5
1731898310000|2024-11-18 02:51:50|22.05|22|22.01|21.96|22.06|22.01|21.99|21.94|13
1731898320000|2024-11-18 02:52:00|22.02|21.97|21.99|21.94|22.02|21.97|21.99|21.94|11
1731898330000|2024-11-18 02:52:10|22|21.95|22.03|21.98|22.03|21.98|21.99|21.94|5
1731898340000|2024-11-18 02:52:20|22.04|21.99|22.03|21.98|22.04|21.99|22.03|21.98|8
1731898350000|2024-11-18 02:52:30|22.02|21.97|22.01|21.96|22.02|21.97|22.01|21.96|8
1731898360000|2024-11-18 02:52:40|21.99|21.94|21.88|21.83|21.99|21.94|21.88|21.83|8
1731898370000|2024-11-18 02:52:50|21.87|21.82|21.79|21.74|21.88|21.83|21.78|21.73|19
1731898380000|2024-11-18 02:53:00|21.78|21.73|21.78|21.73|21.78|21.73|21.77|21.72|9
1731898390000|2024-11-18 02:53:10|21.8|21.75|21.74|21.69|21.84|21.79|21.74|21.69|15
1731898400000|2024-11-18 02:53:20|21.76|21.71|21.79|21.74|21.8|21.75|21.76|21.71|7
1731898410000|2024-11-18 02:53:30|21.78|21.73|21.79|21.74|21.79|21.74|21.78|21.73|2
1731898420000|2024-11-18 02:53:40|21.8|21.75|21.79|21.74|21.8|21.75|21.79|21.74|6
1731898430000|2024-11-18 02:53:50|21.8|21.75|21.82|21.77|21.83|21.78|21.8|21.75|9
1731898440000|2024-11-18 02:54:00|21.81|21.76|21.78|21.73|21.82|21.77|21.78|21.73|11
1731898450000|2024-11-18 02:54:10|21.77|21.72|21.74|21.69|21.77|21.72|21.73|21.68|14
1731898460000|2024-11-18 02:54:20|21.73|21.68|21.72|21.67|21.74|21.69|21.72|21.67|8
1731898470000|2024-11-18 02:54:30|21.71|21.66|21.7|21.65|21.71|21.66|21.69|21.64|10
1731898480000|2024-11-18 02:54:40|21.69|21.64|21.71|21.66|21.72|21.67|21.69|21.64|10
1731898490000|2024-11-18 02:54:50|21.72|21.67|21.71|21.66|21.72|21.67|21.71|21.66|4
1731898500000|2024-11-18 02:55:00|21.7|21.65|21.7|21.65|21.71|21.66|21.69|21.64|9
1731898510000|2024-11-18 02:55:10|21.71|21.66|21.7|21.65|21.71|21.66|21.7|21.65|4
1731898520000|2024-11-18 02:55:20|21.69|21.64|21.72|21.67|21.72|21.67|21.69|21.64|4
1731898530000|2024-11-18 02:55:30|21.71|21.66|21.76|21.71|21.76|21.71|21.71|21.66|8
1731898540000|2024-11-18 02:55:40|21.77|21.72|21.81|21.76|21.82|21.77|21.76|21.71|11
1731898550000|2024-11-18 02:55:50|21.82|21.77|21.81|21.76|21.82|21.77|21.8|21.75|4
1731898560000|2024-11-18 02:56:00|21.8|21.75|21.83|21.78|21.83|21.78|21.78|21.73|13
1731898570000|2024-11-18 02:56:10|21.82|21.77|21.84|21.79|21.84|21.79|21.82|21.77|13
1731898580000|2024-11-18 02:56:20|21.83|21.78|21.86|21.81|21.86|21.81|21.83|21.78|5
1731898590000|2024-11-18 02:56:30|21.87|21.82|21.87|21.82|21.88|21.83|21.85|21.8|11
1731898600000|2024-11-18 02:56:40|21.86|21.81|21.84|21.79|21.87|21.82|21.83|21.78|7
1731898610000|2024-11-18 02:56:50|21.83|21.78|21.84|21.79|21.85|21.8|21.83|21.78|6
1731898620000|2024-11-18 02:57:00|21.83|21.78|21.81|21.76|21.83|21.78|21.81|21.76|6
1731898630000|2024-11-18 02:57:10|21.82|21.77|21.81|21.76|21.82|21.77|21.81|21.76|2
1731898640000|2024-11-18 02:57:20|21.82|21.77|21.82|21.77|21.82|21.77|21.82|21.77|1
1731898650000|2024-11-18 02:57:30|21.83|21.78|21.86|21.81|21.89|21.84|21.83|21.78|11
1731898660000|2024-11-18 02:57:40|21.87|21.82|21.88|21.83|21.88|21.83|21.87|21.82|4
1731898670000|2024-11-18 02:57:50|21.89|21.84|21.85|21.8|21.89|21.84|21.85|21.8|13
1731898680000|2024-11-18 02:58:00|21.84|21.79|21.81|21.76|21.84|21.79|21.8|21.75|5
1731898690000|2024-11-18 02:58:10|21.82|21.77|21.83|21.78|21.83|21.78|21.82|21.77|4
1731898700000|2024-11-18 02:58:20|21.84|21.79|21.87|21.82|21.88|21.83|21.84|21.79|5
1731898710000|2024-11-18 02:58:30|21.88|21.83|21.9|21.85|21.91|21.86|21.87|21.82|13
1731898720000|2024-11-18 02:58:40|21.91|21.86|21.91|21.86|21.93|21.88|21.91|21.86|9
1731898730000|2024-11-18 02:58:50|21.92|21.87|21.9|21.85|21.93|21.88|21.89|21.84|9
1731898740000|2024-11-18 02:59:00|21.89|21.84|21.88|21.83|21.89|21.84|21.86|21.81|10
1731898750000|2024-11-18 02:59:10|21.89|21.84|21.87|21.82|21.89|21.84|21.87|21.82|7
1731898760000|2024-11-18 02:59:20|21.88|21.83|21.86|21.81|21.88|21.83|21.86|21.81|7
1731898770000|2024-11-18 02:59:30|21.85|21.8|21.84|21.79|21.85|21.8|21.84|21.79|6
1731898780000|2024-11-18 02:59:40|21.85|21.8|21.82|21.77|21.86|21.81|21.82|21.77|7
1731898790000|2024-11-18 02:59:50|21.83|21.78|21.84|21.79|21.84|21.79|21.82|21.77|4
1731898800000|2024-11-18 03:00:00|21.85|21.8|21.82|21.77|21.85|21.8|21.81|21.76|14
1731898810000|2024-11-18 03:00:10|21.83|21.78|21.87|21.82|21.87|21.82|21.82|21.77|9
1731898820000|2024-11-18 03:00:20|21.88|21.83|21.9|21.85|21.91|21.86|21.88|21.83|9
1731898830000|2024-11-18 03:00:30|21.91|21.86|21.91|21.86|21.92|21.87|21.9|21.85|9
1731898840000|2024-11-18 03:00:40|21.92|21.87|21.93|21.88|21.94|21.89|21.91|21.86|6
1731898850000|2024-11-18 03:00:50|21.94|21.89|21.99|21.94|21.99|21.94|21.94|21.89|7
1731898860000|2024-11-18 03:01:00|21.98|21.93|22.01|21.96|22.01|21.96|21.96|21.91|9
1731898870000|2024-11-18 03:01:10|22|21.95|21.99|21.94|22|21.95|21.98|21.93|8
1731898880000|2024-11-18 03:01:20|21.98|21.93|21.99|21.94|22|21.95|21.97|21.92|12
1731898890000|2024-11-18 03:01:30|21.98|21.93|21.97|21.92|21.98|21.93|21.96|21.91|12
1731898900000|2024-11-18 03:01:40|21.98|21.93|22.04|21.99|22.04|21.99|21.97|21.92|13
1731898910000|2024-11-18 03:01:50|22.03|21.98|22.03|21.98|22.04|21.99|22.02|21.97|11
1731898920000|2024-11-18 03:02:00|22.04|21.99|22|21.95|22.04|21.99|21.96|21.91|18
1731898930000|2024-11-18 03:02:10|21.99|21.94|21.99|21.94|22|21.95|21.98|21.93|7
1731898940000|2024-11-18 03:02:20|22|21.95|22.07|22.02|22.07|22.02|22|21.95|8
1731898950000|2024-11-18 03:02:30|22.08|22.03|22.08|22.03|22.1|22.05|22.08|22.03|7
1731898960000|2024-11-18 03:02:40|22.07|22.02|22.06|22.01|22.07|22.02|22.03|21.98|10
1731898970000|2024-11-18 03:02:50|22.05|22|22.06|22.01|22.06|22.01|22.04|21.99|8
1731898980000|2024-11-18 03:03:00|22.05|22|22.04|21.99|22.05|22|22.04|21.99|8
1731898990000|2024-11-18 03:03:10|22.03|21.98|21.99|21.94|22.03|21.98|21.99|21.94|4
1731899000000|2024-11-18 03:03:20|22|21.95|22.04|21.99|22.04|21.99|21.99|21.94|10
1731899010000|2024-11-18 03:03:30|22.03|21.98|22.02|21.97|22.03|21.98|22.02|21.97|2
1731899020000|2024-11-18 03:03:40|22.01|21.96|22.01|21.96|22.04|21.99|22.01|21.96|7
1731899030000|2024-11-18 03:03:50|22.02|21.97|22.02|21.97|22.02|21.97|22.01|21.96|13
1731899040000|2024-11-18 03:04:00|22.01|21.96|22.02|21.97|22.04|21.99|21.97|21.92|13
1731899050000|2024-11-18 03:04:10|22.03|21.98|22.01|21.96|22.05|22|22.01|21.96|7
1731899060000|2024-11-18 03:04:20|22|21.95|21.97|21.92|22.02|21.97|21.97|21.92|8
1731899070000|2024-11-18 03:04:30|21.98|21.93|21.99|21.94|22|21.95|21.97|21.92|10
1731899080000|2024-11-18 03:04:40|21.98|21.93|21.96|21.91|22|21.95|21.95|21.9|6
1731899090000|2024-11-18 03:04:50|21.97|21.92|21.97|21.92|21.98|21.93|21.96|21.91|5
1731899100000|2024-11-18 03:05:00|21.98|21.93|21.97|21.92|21.98|21.93|21.94|21.89|11
1731899110000|2024-11-18 03:05:10|21.96|21.91|21.9|21.85|21.98|21.93|21.89|21.84|9
1731899120000|2024-11-18 03:05:20|21.89|21.84|21.98|21.93|21.98|21.93|21.88|21.83|4
1731899130000|2024-11-18 03:05:30|21.97|21.92|21.94|21.89|21.97|21.92|21.93|21.88|16
1731899140000|2024-11-18 03:05:40|21.95|21.9|21.91|21.86|21.95|21.9|21.91|21.86|4
1731899150000|2024-11-18 03:05:50|21.9|21.85|21.88|21.83|21.91|21.86|21.88|21.83|8
1731899160000|2024-11-18 03:06:00|21.87|21.82|21.81|21.76|21.87|21.82|21.79|21.74|14
1731899170000|2024-11-18 03:06:10|21.82|21.77|21.79|21.74|21.83|21.78|21.79|21.74|9
1731899180000|2024-11-18 03:06:20|21.78|21.73|21.78|21.73|21.79|21.74|21.78|21.73|3
1731899190000|2024-11-18 03:06:30|21.79|21.74|21.82|21.77|21.82|21.77|21.79|21.74|7
1731899200000|2024-11-18 03:06:40|21.84|21.79|21.89|21.84|21.9|21.85|21.84|21.79|9
1731899210000|2024-11-18 03:06:50|21.9|21.85|21.92|21.87|21.95|21.9|21.89|21.84|14
1731899220000|2024-11-18 03:07:00|21.93|21.88|21.94|21.89|21.95|21.9|21.91|21.86|16
1731899230000|2024-11-18 03:07:10|21.95|21.9|21.97|21.92|21.97|21.92|21.95|21.9|3
1731899240000|2024-11-18 03:07:20|21.96|21.91|21.95|21.9|21.96|21.91|21.95|21.9|2
1731899250000|2024-11-18 03:07:30|21.94|21.89|21.94|21.89|21.94|21.89|21.94|21.89|1
1731899260000|2024-11-18 03:07:40|21.93|21.88|21.96|21.91|21.96|21.91|21.92|21.87|12
1731899270000|2024-11-18 03:07:50|21.97|21.92|21.98|21.93|21.98|21.93|21.97|21.92|8
1731899280000|2024-11-18 03:08:00|22|21.95|22.05|22|22.05|22|22|21.95|7
1731899290000|2024-11-18 03:08:10|22.06|22.01|22.08|22.03|22.1|22.05|22.06|22.01|9
1731899300000|2024-11-18 03:08:20|22.09|22.04|22.1|22.05|22.1|22.05|22.07|22.02|10
1731899310000|2024-11-18 03:08:30|22.11|22.06|22.16|22.11|22.16|22.11|22.09|22.04|10
1731899320000|2024-11-18 03:08:40|22.15|22.1|22.13|22.08|22.15|22.1|22.12|22.07|9
1731899330000|2024-11-18 03:08:50|22.12|22.07|22.13|22.08|22.14|22.09|22.12|22.07|6
1731899340000|2024-11-18 03:09:00|22.14|22.09|22.18|22.13|22.2|22.15|22.12|22.07|14
1731899350000|2024-11-18 03:09:10|22.17|22.12|22.24|22.19|22.25|22.2|22.17|22.12|14
1731899360000|2024-11-18 03:09:20|22.23|22.18|22.21|22.16|22.24|22.19|22.19|22.14|7
1731899370000|2024-11-18 03:09:30|22.22|22.17|22.23|22.18|22.23|22.18|22.2|22.15|7
1731899380000|2024-11-18 03:09:40|22.22|22.17|22.25|22.2|22.26|22.21|22.21|22.16|11
1731899390000|2024-11-18 03:09:50|22.24|22.19|22.31|22.26|22.31|22.26|22.24|22.19|19
1731899400000|2024-11-18 03:10:00|22.3|22.25|22.23|22.18|22.3|22.25|22.21|22.16|13
1731899410000|2024-11-18 03:10:10|22.22|22.17|22.2|22.15|22.22|22.17|22.18|22.13|9
1731899420000|2024-11-18 03:10:20|22.21|22.16|22.24|22.19|22.24|22.19|22.21|22.16|8
1731899430000|2024-11-18 03:10:30|22.23|22.18|22.16|22.11|22.23|22.18|22.16|22.11|11
1731899440000|2024-11-18 03:10:40|22.15|22.1|22.16|22.11|22.16|22.11|22.12|22.07|10
1731899450000|2024-11-18 03:10:50|22.15|22.1|22.09|22.04|22.16|22.11|22.08|22.03|9
1731899460000|2024-11-18 03:11:00|22.1|22.05|22.07|22.02|22.1|22.05|22.06|22.01|13
1731899470000|2024-11-18 03:11:10|22.08|22.03|22.1|22.05|22.1|22.05|22.06|22.01|9
1731899480000|2024-11-18 03:11:20|22.09|22.04|22.11|22.06|22.11|22.06|22.08|22.03|8
1731899490000|2024-11-18 03:11:30|22.1|22.05|22.13|22.08|22.13|22.08|22.09|22.04|10
1731899500000|2024-11-18 03:11:40|22.14|22.09|22.18|22.13|22.18|22.13|22.14|22.09|6
1731899510000|2024-11-18 03:11:50|22.17|22.12|22.15|22.1|22.19|22.14|22.15|22.1|7
1731899520000|2024-11-18 03:12:00|22.14|22.09|22.22|22.17|22.24|22.19|22.14|22.09|11
1731899530000|2024-11-18 03:12:10|22.23|22.18|22.23|22.18|22.27|22.22|22.23|22.18|12
1731899540000|2024-11-18 03:12:20|22.22|22.17|22.21|22.16|22.23|22.18|22.21|22.16|6
1731899550000|2024-11-18 03:12:30|22.22|22.17|22.25|22.2|22.28|22.23|22.22|22.17|11
1731899560000|2024-11-18 03:12:40|22.24|22.19|22.28|22.23|22.28|22.23|22.23|22.18|9
1731899570000|2024-11-18 03:12:50|22.27|22.22|22.28|22.23|22.28|22.23|22.25|22.2|10
1731899580000|2024-11-18 03:13:00|22.27|22.22|22.24|22.19|22.27|22.22|22.23|22.18|13
1731899590000|2024-11-18 03:13:10|22.23|22.18|22.27|22.22|22.27|22.22|22.2|22.15|12
1731899600000|2024-11-18 03:13:20|22.28|22.23|22.35|22.3|22.35|22.3|22.27|22.22|16
1731899610000|2024-11-18 03:13:30|22.37|22.32|22.32|22.27|22.37|22.32|22.32|22.27|10
1731899620000|2024-11-18 03:13:40|22.33|22.28|22.32|22.27|22.33|22.28|22.31|22.26|10
1731899630000|2024-11-18 03:13:50|22.33|22.28|22.35|22.3|22.37|22.32|22.32|22.27|14
1731899640000|2024-11-18 03:14:00|22.36|22.31|22.3|22.25|22.36|22.31|22.3|22.25|14
1731899650000|2024-11-18 03:14:10|22.29|22.24|22.31|22.26|22.31|22.26|22.26|22.21|8
1731899660000|2024-11-18 03:14:20|22.32|22.27|22.32|22.27|22.32|22.27|22.27|22.22|13
1731899670000|2024-11-18 03:14:30|22.31|22.26|22.27|22.22|22.32|22.27|22.27|22.22|13
1731899680000|2024-11-18 03:14:40|22.28|22.23|22.21|22.16|22.28|22.23|22.21|22.16|14
1731899690000|2024-11-18 03:14:50|22.22|22.17|22.3|22.25|22.3|22.25|22.22|22.17|16
1731899700000|2024-11-18 03:15:00|22.29|22.24|22.24|22.19|22.29|22.24|22.23|22.18|15
1731899710000|2024-11-18 03:15:10|22.25|22.2|22.29|22.24|22.29|22.24|22.24|22.19|9
1731899720000|2024-11-18 03:15:20|22.28|22.23|22.23|22.18|22.28|22.23|22.23|22.18|9
1731899730000|2024-11-18 03:15:30|22.24|22.19|22.31|22.26|22.32|22.27|22.24|22.19|10
1731899740000|2024-11-18 03:15:40|22.3|22.25|22.31|22.26|22.31|22.26|22.28|22.23|10
1731899750000|2024-11-18 03:15:50|22.3|22.25|22.29|22.24|22.32|22.27|22.29|22.24|12
1731899760000|2024-11-18 03:16:00|22.3|22.25|22.24|22.19|22.31|22.26|22.22|22.17|17
1731899770000|2024-11-18 03:16:10|22.23|22.18|22.21|22.16|22.25|22.2|22.19|22.14|13
1731899780000|2024-11-18 03:16:20|22.22|22.17|22.21|22.16|22.23|22.18|22.21|22.16|8
1731899790000|2024-11-18 03:16:30|22.2|22.15|22.11|22.06|22.2|22.15|22.11|22.06|11
1731899800000|2024-11-18 03:16:40|22.1|22.05|22.1|22.05|22.11|22.06|22.09|22.04|11
1731899810000|2024-11-18 03:16:50|22.11|22.06|22.05|22|22.11|22.06|22.04|21.99|15
1731899820000|2024-11-18 03:17:00|22.04|21.99|22|21.95|22.04|21.99|22|21.95|8
1731899830000|2024-11-18 03:17:10|21.99|21.94|22.03|21.98|22.04|21.99|21.99|21.94|12
1731899840000|2024-11-18 03:17:20|22.02|21.97|22|21.95|22.02|21.97|21.99|21.94|5
1731899850000|2024-11-18 03:17:30|22.01|21.96|21.96|21.91|22.02|21.97|21.95|21.9|8
1731899860000|2024-11-18 03:17:40|21.97|21.92|21.96|21.91|21.97|21.92|21.96|21.91|4
1731899870000|2024-11-18 03:17:50|21.97|21.92|21.97|21.92|22.02|21.97|21.97|21.92|7
1731899880000|2024-11-18 03:18:00|21.98|21.93|22.01|21.96|22.02|21.97|21.96|21.91|9
1731899890000|2024-11-18 03:18:10|22.02|21.97|22.03|21.98|22.03|21.98|22|21.95|12
1731899900000|2024-11-18 03:18:20|22.04|21.99|22.02|21.97|22.05|22|22.02|21.97|5
1731899910000|2024-11-18 03:18:30|22.01|21.96|21.98|21.93|22.02|21.97|21.98|21.93|10
1731899920000|2024-11-18 03:18:40|21.97|21.92|22|21.95|22|21.95|21.97|21.92|10
1731899930000|2024-11-18 03:18:50|22.02|21.97|22.02|21.97|22.04|21.99|22.02|21.97|7
1731899940000|2024-11-18 03:19:00|22.01|21.96|22.06|22.01|22.06|22.01|22.01|21.96|8
1731899950000|2024-11-18 03:19:10|22.07|22.02|22.07|22.02|22.08|22.03|22.06|22.01|5
1731899960000|2024-11-18 03:19:20|22.06|22.01|22.04|21.99|22.06|22.01|22.03|21.98|7
1731899970000|2024-11-18 03:19:30|22.05|22|22.06|22.01|22.06|22.01|22.04|21.99|6
1731899980000|2024-11-18 03:19:40|22.05|22|22.05|22|22.06|22.01|22.05|22|9
1731899990000|2024-11-18 03:19:50|22.06|22.01|22.07|22.02|22.09|22.04|22.06|22.01|7
1731900000000|2024-11-18 03:20:00|22.06|22.01|21.98|21.93|22.06|22.01|21.98|21.93|7
1731900010000|2024-11-18 03:20:10|21.97|21.92|21.96|21.91|21.97|21.92|21.95|21.9|6
1731900020000|2024-11-18 03:20:20|21.95|21.9|21.94|21.89|21.95|21.9|21.94|21.89|8
1731900030000|2024-11-18 03:20:30|21.95|21.9|21.94|21.89|21.95|21.9|21.94|21.89|4
1731900040000|2024-11-18 03:20:40|21.93|21.88|21.88|21.83|21.93|21.88|21.88|21.83|12
1731900050000|2024-11-18 03:20:50|21.89|21.84|21.89|21.84|21.89|21.84|21.88|21.83|3
1731900060000|2024-11-18 03:21:00|21.88|21.83|21.92|21.87|21.92|21.87|21.88|21.83|9
1731900070000|2024-11-18 03:21:10|21.91|21.86|21.96|21.91|21.96|21.91|21.91|21.86|8
1731900080000|2024-11-18 03:21:20|21.98|21.93|21.98|21.93|22|21.95|21.96|21.91|8
1731900090000|2024-11-18 03:21:30|21.99|21.94|22|21.95|22.01|21.96|21.98|21.93|13
1731900100000|2024-11-18 03:21:40|21.99|21.94|21.97|21.92|22.01|21.96|21.97|21.92|13
1731900110000|2024-11-18 03:21:50|21.96|21.91|21.95|21.9|21.96|21.91|21.95|21.9|4
1731900120000|2024-11-18 03:22:00|21.94|21.89|21.91|21.86|21.94|21.89|21.91|21.86|12
1731900130000|2024-11-18 03:22:10|21.9|21.85|21.87|21.82|21.9|21.85|21.86|21.81|8
1731900140000|2024-11-18 03:22:20|21.88|21.83|21.88|21.83|21.89|21.84|21.87|21.82|7
1731900150000|2024-11-18 03:22:30|21.89|21.84|21.9|21.85|21.91|21.86|21.89|21.84|5
1731900160000|2024-11-18 03:22:40|21.91|21.86|21.91|21.86|21.92|21.87|21.9|21.85|7
1731900170000|2024-11-18 03:22:50|21.92|21.87|21.97|21.92|21.98|21.93|21.92|21.87|8
1731900180000|2024-11-18 03:23:00|21.96|21.91|21.95|21.9|21.97|21.92|21.95|21.9|7
1731900190000|2024-11-18 03:23:10|21.96|21.91|21.97|21.92|21.97|21.92|21.94|21.89|8
1731900200000|2024-11-18 03:23:20|21.96|21.91|21.92|21.87|21.96|21.91|21.92|21.87|5
1731900210000|2024-11-18 03:23:30|21.91|21.86|21.9|21.85|21.91|21.86|21.9|21.85|2
1731900220000|2024-11-18 03:23:40|21.88|21.83|21.88|21.83|21.88|21.83|21.86|21.81|4
1731900230000|2024-11-18 03:23:50|21.87|21.82|21.89|21.84|21.89|21.84|21.87|21.82|3
1731900240000|2024-11-18 03:24:00|21.88|21.83|21.84|21.79|21.88|21.83|21.83|21.78|9
1731900250000|2024-11-18 03:24:10|21.83|21.78|21.84|21.79|21.85|21.8|21.83|21.78|4
1731900270000|2024-11-18 03:24:30|21.83|21.78|21.83|21.78|21.83|21.78|21.83|21.78|1
1731900280000|2024-11-18 03:24:40|21.84|21.79|21.85|21.8|21.85|21.8|21.83|21.78|4
1731900290000|2024-11-18 03:24:50|21.84|21.79|21.87|21.82|21.87|21.82|21.84|21.79|3
1731900300000|2024-11-18 03:25:00|21.85|21.8|21.85|21.8|21.86|21.81|21.84|21.79|7
1731900310000|2024-11-18 03:25:10|21.86|21.81|21.88|21.83|21.88|21.83|21.86|21.81|3
1731900320000|2024-11-18 03:25:20|21.87|21.82|21.88|21.83|21.9|21.85|21.87|21.82|5
1731900330000|2024-11-18 03:25:30|21.87|21.82|21.88|21.83|21.91|21.86|21.87|21.82|13
1731900340000|2024-11-18 03:25:40|21.87|21.82|21.82|21.77|21.87|21.82|21.82|21.77|5
1731900350000|2024-11-18 03:25:50|21.81|21.76|21.81|21.76|21.82|21.77|21.8|21.75|7
1731900360000|2024-11-18 03:26:00|21.82|21.77|21.8|21.75|21.82|21.77|21.8|21.75|9
1731900370000|2024-11-18 03:26:10|21.79|21.74|21.75|21.7|21.81|21.76|21.75|21.7|11
1731900380000|2024-11-18 03:26:20|21.76|21.71|21.8|21.75|21.8|21.75|21.76|21.71|4
1731900390000|2024-11-18 03:26:30|21.79|21.74|21.76|21.71|21.79|21.74|21.76|21.71|6
1731900400000|2024-11-18 03:26:40|21.75|21.7|21.74|21.69|21.76|21.71|21.73|21.68|6
1731900410000|2024-11-18 03:26:50|21.73|21.68|21.73|21.68|21.73|21.68|21.72|21.67|3
1731900420000|2024-11-18 03:27:00|21.72|21.67|21.66|21.61|21.72|21.67|21.66|21.61|9
1731900430000|2024-11-18 03:27:10|21.67|21.62|21.65|21.6|21.67|21.62|21.65|21.6|6
1731900440000|2024-11-18 03:27:20|21.64|21.59|21.61|21.56|21.65|21.6|21.6|21.55|11
1731900450000|2024-11-18 03:27:30|21.6|21.55|21.6|21.55|21.62|21.57|21.6|21.55|7
1731900460000|2024-11-18 03:27:40|21.59|21.54|21.49|21.44|21.59|21.54|21.48|21.43|8
1731900470000|2024-11-18 03:27:50|21.48|21.43|21.47|21.42|21.48|21.43|21.47|21.42|2
1731900480000|2024-11-18 03:28:00|21.45|21.4|21.44|21.39|21.45|21.4|21.41|21.36|11
1731900490000|2024-11-18 03:28:10|21.45|21.4|21.47|21.42|21.48|21.43|21.45|21.4|8
1731900500000|2024-11-18 03:28:20|21.48|21.43|21.49|21.44|21.49|21.44|21.48|21.43|4
1731900510000|2024-11-18 03:28:30|21.48|21.43|21.49|21.44|21.49|21.44|21.46|21.41|8
1731900520000|2024-11-18 03:28:40|21.5|21.45|21.51|21.46|21.51|21.46|21.48|21.43|10
1731900530000|2024-11-18 03:28:50|21.5|21.45|21.5|21.45|21.5|21.45|21.49|21.44|5
1731900540000|2024-11-18 03:29:00|21.51|21.46|21.49|21.44|21.51|21.46|21.48|21.43|11
1731900550000|2024-11-18 03:29:10|21.48|21.43|21.53|21.48|21.53|21.48|21.48|21.43|5
1731900560000|2024-11-18 03:29:20|21.54|21.49|21.52|21.47|21.54|21.49|21.51|21.46|7
1731900570000|2024-11-18 03:29:30|21.51|21.46|21.51|21.46|21.52|21.47|21.5|21.45|11
1731900580000|2024-11-18 03:29:40|21.5|21.45|21.51|21.46|21.51|21.46|21.48|21.43|9
1731900590000|2024-11-18 03:29:50|21.5|21.45|21.48|21.43|21.5|21.45|21.48|21.43|5
1731900600000|2024-11-18 03:30:00|21.49|21.44|21.53|21.48|21.54|21.49|21.49|21.44|7
1731900610000|2024-11-18 03:30:10|21.54|21.49|21.55|21.5|21.57|21.52|21.54|21.49|8
1731900620000|2024-11-18 03:30:20|21.54|21.49|21.57|21.52|21.58|21.53|21.54|21.49|12
1731900630000|2024-11-18 03:30:30|21.56|21.51|21.53|21.48|21.56|21.51|21.53|21.48|8
1731900640000|2024-11-18 03:30:40|21.52|21.47|21.53|21.48|21.54|21.49|21.52|21.47|4
1731900650000|2024-11-18 03:30:50|21.54|21.49|21.54|21.49|21.54|21.49|21.53|21.48|3
1731900660000|2024-11-18 03:31:00|21.55|21.5|21.59|21.54|21.59|21.54|21.55|21.5|13
1731900670000|2024-11-18 03:31:10|21.58|21.53|21.58|21.53|21.58|21.53|21.58|21.53|1
1731900680000|2024-11-18 03:31:20|21.59|21.54|21.56|21.51|21.59|21.54|21.53|21.48|12
1731900690000|2024-11-18 03:31:30|21.55|21.5|21.64|21.59|21.66|21.61|21.55|21.5|13
1731900700000|2024-11-18 03:31:40|21.63|21.58|21.63|21.58|21.63|21.58|21.61|21.56|7
1731900710000|2024-11-18 03:31:50|21.62|21.57|21.62|21.57|21.63|21.58|21.61|21.56|7
1731900720000|2024-11-18 03:32:00|21.61|21.56|21.62|21.57|21.62|21.57|21.6|21.55|6
1731900730000|2024-11-18 03:32:10|21.61|21.56|21.61|21.56|21.61|21.56|21.6|21.55|5
1731900740000|2024-11-18 03:32:20|21.62|21.57|21.65|21.6|21.65|21.6|21.62|21.57|4
1731900750000|2024-11-18 03:32:30|21.66|21.61|21.65|21.6|21.66|21.61|21.65|21.6|2
1731900760000|2024-11-18 03:32:40|21.66|21.61|21.66|21.61|21.67|21.62|21.66|21.61|3
1731900770000|2024-11-18 03:32:50|21.67|21.62|21.65|21.6|21.67|21.62|21.64|21.59|11
1731900780000|2024-11-18 03:33:00|21.64|21.59|21.64|21.59|21.64|21.59|21.63|21.58|3
1731900790000|2024-11-18 03:33:10|21.63|21.58|21.66|21.61|21.67|21.62|21.63|21.58|6
1731900800000|2024-11-18 03:33:20|21.65|21.6|21.6|21.55|21.65|21.6|21.6|21.55|6
1731900810000|2024-11-18 03:33:30|21.59|21.54|21.62|21.57|21.62|21.57|21.59|21.54|4
1731900820000|2024-11-18 03:33:40|21.61|21.56|21.62|21.57|21.66|21.61|21.61|21.56|9
1731900830000|2024-11-18 03:33:50|21.61|21.56|21.6|21.55|21.61|21.56|21.58|21.53|12
1731900840000|2024-11-18 03:34:00|21.59|21.54|21.6|21.55|21.61|21.56|21.59|21.54|4
1731900850000|2024-11-18 03:34:10|21.61|21.56|21.64|21.59|21.64|21.59|21.61|21.56|4
1731900860000|2024-11-18 03:34:20|21.65|21.6|21.73|21.68|21.74|21.69|21.65|21.6|15
1731900870000|2024-11-18 03:34:30|21.74|21.69|21.75|21.7|21.75|21.7|21.74|21.69|6
1731900880000|2024-11-18 03:34:40|21.74|21.69|21.73|21.68|21.75|21.7|21.72|21.67|14
1731900890000|2024-11-18 03:34:50|21.72|21.67|21.72|21.67|21.73|21.68|21.71|21.66|11
1731900900000|2024-11-18 03:35:00|21.71|21.66|21.69|21.64|21.72|21.67|21.67|21.62|11
1731900910000|2024-11-18 03:35:10|21.68|21.63|21.72|21.67|21.72|21.67|21.68|21.63|3
1731900920000|2024-11-18 03:35:20|21.73|21.68|21.72|21.67|21.75|21.7|21.71|21.66|9
1731900930000|2024-11-18 03:35:30|21.73|21.68|21.74|21.69|21.74|21.69|21.71|21.66|10
1731900940000|2024-11-18 03:35:40|21.76|21.71|21.76|21.71|21.77|21.72|21.75|21.7|7
1731900950000|2024-11-18 03:35:50|21.75|21.7|21.76|21.71|21.77|21.72|21.75|21.7|10
1731900960000|2024-11-18 03:36:00|21.75|21.7|21.75|21.7|21.76|21.71|21.75|21.7|9
1731900970000|2024-11-18 03:36:10|21.74|21.69|21.67|21.62|21.75|21.7|21.67|21.62|12
1731900980000|2024-11-18 03:36:20|21.66|21.61|21.72|21.67|21.72|21.67|21.66|21.61|9
1731900990000|2024-11-18 03:36:30|21.73|21.68|21.72|21.67|21.74|21.69|21.72|21.67|12
1731901000000|2024-11-18 03:36:40|21.73|21.68|21.72|21.67|21.73|21.68|21.71|21.66|14
1731901010000|2024-11-18 03:36:50|21.71|21.66|21.65|21.6|21.71|21.66|21.65|21.6|7
1731901020000|2024-11-18 03:37:00|21.63|21.58|21.61|21.56|21.63|21.58|21.59|21.54|7
1731901030000|2024-11-18 03:37:10|21.62|21.57|21.6|21.55|21.63|21.58|21.6|21.55|7
1731901040000|2024-11-18 03:37:20|21.61|21.56|21.61|21.56|21.61|21.56|21.6|21.55|3
1731901050000|2024-11-18 03:37:30|21.6|21.55|21.64|21.59|21.64|21.59|21.59|21.54|9
1731901060000|2024-11-18 03:37:40|21.63|21.58|21.65|21.6|21.65|21.6|21.63|21.58|7
1731901070000|2024-11-18 03:37:50|21.64|21.59|21.65|21.6|21.66|21.61|21.63|21.58|12
1731901080000|2024-11-18 03:38:00|21.66|21.61|21.62|21.57|21.66|21.61|21.61|21.56|10
1731901090000|2024-11-18 03:38:10|21.61|21.56|21.6|21.55|21.61|21.56|21.58|21.53|8
1731901100000|2024-11-18 03:38:20|21.61|21.56|21.63|21.58|21.63|21.58|21.61|21.56|11
1731901110000|2024-11-18 03:38:30|21.64|21.59|21.67|21.62|21.68|21.63|21.62|21.57|14
1731901120000|2024-11-18 03:38:40|21.66|21.61|21.67|21.62|21.67|21.62|21.64|21.59|10
1731901130000|2024-11-18 03:38:50|21.66|21.61|21.67|21.62|21.68|21.63|21.65|21.6|6
1731901140000|2024-11-18 03:39:00|21.66|21.61|21.66|21.61|21.67|21.62|21.64|21.59|8
1731901150000|2024-11-18 03:39:10|21.67|21.62|21.66|21.61|21.67|21.62|21.65|21.6|4
1731901160000|2024-11-18 03:39:20|21.67|21.62|21.61|21.56|21.67|21.62|21.6|21.55|12
1731901170000|2024-11-18 03:39:30|21.6|21.55|21.59|21.54|21.61|21.56|21.59|21.54|10
1731901180000|2024-11-18 03:39:40|21.58|21.53|21.59|21.54|21.59|21.54|21.57|21.52|6
1731901190000|2024-11-18 03:39:50|21.6|21.55|21.6|21.55|21.62|21.57|21.59|21.54|9
1731901200000|2024-11-18 03:40:00|21.59|21.54|21.64|21.59|21.64|21.59|21.59|21.54|5
1731901210000|2024-11-18 03:40:10|21.63|21.58|21.69|21.64|21.7|21.65|21.63|21.58|9
1731901220000|2024-11-18 03:40:20|21.7|21.65|21.73|21.68|21.73|21.68|21.7|21.65|8
1731901230000|2024-11-18 03:40:30|21.74|21.69|21.73|21.68|21.75|21.7|21.73|21.68|6
1731901240000|2024-11-18 03:40:40|21.74|21.69|21.72|21.67|21.74|21.69|21.7|21.65|10
1731901260000|2024-11-18 03:41:00|21.71|21.66|21.72|21.67|21.72|21.67|21.7|21.65|10
1731901270000|2024-11-18 03:41:10|21.73|21.68|21.71|21.66|21.74|21.69|21.71|21.66|7
1731901280000|2024-11-18 03:41:20|21.7|21.65|21.69|21.64|21.71|21.66|21.68|21.63|8
1731901290000|2024-11-18 03:41:30|21.68|21.63|21.68|21.63|21.69|21.64|21.68|21.63|5
1731901300000|2024-11-18 03:41:40|21.69|21.64|21.69|21.64|21.7|21.65|21.68|21.63|7
1731901310000|2024-11-18 03:41:50|21.68|21.63|21.68|21.63|21.69|21.64|21.68|21.63|5
1731901320000|2024-11-18 03:42:00|21.69|21.64|21.6|21.55|21.69|21.64|21.6|21.55|13
1731901330000|2024-11-18 03:42:10|21.61|21.56|21.6|21.55|21.61|21.56|21.6|21.55|2
1731901340000|2024-11-18 03:42:20|21.61|21.56|21.6|21.55|21.61|21.56|21.6|21.55|2
1731901350000|2024-11-18 03:42:30|21.61|21.56|21.62|21.57|21.62|21.57|21.61|21.56|4
1731901360000|2024-11-18 03:42:40|21.63|21.58|21.61|21.56|21.63|21.58|21.6|21.55|9
1731901370000|2024-11-18 03:42:50|21.62|21.57|21.62|21.57|21.63|21.58|21.62|21.57|5
1731901380000|2024-11-18 03:43:00|21.61|21.56|21.65|21.6|21.65|21.6|21.61|21.56|7
1731901390000|2024-11-18 03:43:10|21.64|21.59|21.62|21.57|21.65|21.6|21.62|21.57|7
1731901400000|2024-11-18 03:43:20|21.63|21.58|21.66|21.61|21.66|21.61|21.63|21.58|8
1731901410000|2024-11-18 03:43:30|21.65|21.6|21.65|21.6|21.66|21.61|21.64|21.59|11
1731901420000|2024-11-18 03:43:40|21.64|21.59|21.61|21.56|21.65|21.6|21.61|21.56|12
1731901430000|2024-11-18 03:43:50|21.62|21.57|21.58|21.53|21.62|21.57|21.57|21.52|8
1731901440000|2024-11-18 03:44:00|21.59|21.54|21.61|21.56|21.61|21.56|21.59|21.54|5
1731901450000|2024-11-18 03:44:10|21.62|21.57|21.62|21.57|21.63|21.58|21.62|21.57|3
1731901460000|2024-11-18 03:44:20|21.63|21.58|21.58|21.53|21.64|21.59|21.58|21.53|12
1731901470000|2024-11-18 03:44:30|21.59|21.54|21.57|21.52|21.59|21.54|21.55|21.5|6
1731901480000|2024-11-18 03:44:40|21.56|21.51|21.58|21.53|21.58|21.53|21.56|21.51|5
1731901490000|2024-11-18 03:44:50|21.59|21.54|21.57|21.52|21.6|21.55|21.57|21.52|4
1731901500000|2024-11-18 03:45:00|21.56|21.51|21.53|21.48|21.56|21.51|21.51|21.46|8
1731901510000|2024-11-18 03:45:10|21.54|21.49|21.56|21.51|21.56|21.51|21.54|21.49|5
1731901520000|2024-11-18 03:45:20|21.55|21.5|21.56|21.51|21.56|21.51|21.55|21.5|2
1731901530000|2024-11-18 03:45:30|21.57|21.52|21.58|21.53|21.58|21.53|21.57|21.52|2
1731901540000|2024-11-18 03:45:40|21.57|21.52|21.58|21.53|21.58|21.53|21.57|21.52|2
1731901550000|2024-11-18 03:45:50|21.6|21.55|21.6|21.55|21.61|21.56|21.6|21.55|3
1731901560000|2024-11-18 03:46:00|21.59|21.54|21.59|21.54|21.59|21.54|21.56|21.51|7
1731901570000|2024-11-18 03:46:10|21.61|21.56|21.61|21.56|21.61|21.56|21.61|21.56|1
1731901580000|2024-11-18 03:46:20|21.62|21.57|21.63|21.58|21.63|21.58|21.62|21.57|2
1731901590000|2024-11-18 03:46:30|21.61|21.56|21.56|21.51|21.61|21.56|21.56|21.51|11
1731901600000|2024-11-18 03:46:40|21.55|21.5|21.56|21.51|21.56|21.51|21.54|21.49|6
1731901610000|2024-11-18 03:46:50|21.55|21.5|21.55|21.5|21.55|21.5|21.55|21.5|1
1731901620000|2024-11-18 03:47:00|21.54|21.49|21.54|21.49|21.54|21.49|21.53|21.48|5
1731901630000|2024-11-18 03:47:10|21.53|21.48|21.53|21.48|21.54|21.49|21.53|21.48|3
1731901640000|2024-11-18 03:47:20|21.54|21.49|21.6|21.55|21.6|21.55|21.54|21.49|5
1731901650000|2024-11-18 03:47:30|21.61|21.56|21.61|21.56|21.61|21.56|21.61|21.56|1
1731901660000|2024-11-18 03:47:40|21.62|21.57|21.66|21.61|21.66|21.61|21.62|21.57|5
1731901670000|2024-11-18 03:47:50|21.64|21.59|21.63|21.58|21.64|21.59|21.63|21.58|2
1731901680000|2024-11-18 03:48:00|21.62|21.57|21.62|21.57|21.63|21.58|21.61|21.56|6
1731901690000|2024-11-18 03:48:10|21.61|21.56|21.57|21.52|21.61|21.56|21.57|21.52|5
1731901700000|2024-11-18 03:48:20|21.56|21.51|21.53|21.48|21.56|21.51|21.52|21.47|8
1731901710000|2024-11-18 03:48:30|21.52|21.47|21.49|21.44|21.52|21.47|21.49|21.44|6
1731901720000|2024-11-18 03:48:40|21.48|21.43|21.47|21.42|21.48|21.43|21.47|21.42|2
1731901730000|2024-11-18 03:48:50|21.48|21.43|21.48|21.43|21.48|21.43|21.48|21.43|1
1731901740000|2024-11-18 03:49:00|21.47|21.42|21.46|21.41|21.47|21.42|21.46|21.41|4
1731901750000|2024-11-18 03:49:10|21.45|21.4|21.43|21.38|21.45|21.4|21.43|21.38|7
1731901760000|2024-11-18 03:49:20|21.42|21.37|21.42|21.37|21.42|21.37|21.41|21.36|3
1731901770000|2024-11-18 03:49:30|21.41|21.36|21.36|21.31|21.41|21.36|21.36|21.31|7
1731901780000|2024-11-18 03:49:40|21.37|21.32|21.38|21.33|21.38|21.33|21.36|21.31|4
1731901790000|2024-11-18 03:49:50|21.37|21.32|21.36|21.31|21.37|21.32|21.36|21.31|4
1731901800000|2024-11-18 03:50:00|21.37|21.32|21.33|21.28|21.37|21.32|21.33|21.28|4
1731901810000|2024-11-18 03:50:10|21.34|21.29|21.33|21.28|21.34|21.29|21.33|21.28|2
1731901820000|2024-11-18 03:50:20|21.34|21.29|21.3|21.25|21.34|21.29|21.3|21.25|4
1731901830000|2024-11-18 03:50:30|21.29|21.24|21.32|21.27|21.32|21.27|21.29|21.24|3
1731901840000|2024-11-18 03:50:40|21.33|21.28|21.32|21.27|21.33|21.28|21.32|21.27|2
1731901850000|2024-11-18 03:50:50|21.33|21.28|21.28|21.23|21.33|21.28|21.27|21.22|9
1731901860000|2024-11-18 03:51:00|21.27|21.22|21.31|21.26|21.31|21.26|21.27|21.22|5
1731901870000|2024-11-18 03:51:10|21.32|21.27|21.31|21.26|21.34|21.29|21.31|21.26|9
1731901880000|2024-11-18 03:51:20|21.32|21.27|21.34|21.29|21.34|21.29|21.32|21.27|3
1731901890000|2024-11-18 03:51:30|21.35|21.3|21.37|21.32|21.37|21.32|21.35|21.3|5
1731901900000|2024-11-18 03:51:40|21.36|21.31|21.35|21.3|21.36|21.31|21.35|21.3|2
1731901910000|2024-11-18 03:51:50|21.36|21.31|21.36|21.31|21.36|21.31|21.36|21.31|1
1731901920000|2024-11-18 03:52:00|21.38|21.33|21.4|21.35|21.4|21.35|21.38|21.33|3
1731901940000|2024-11-18 03:52:20|21.41|21.36|21.43|21.38|21.43|21.38|21.4|21.35|6
1731901950000|2024-11-18 03:52:30|21.42|21.37|21.39|21.34|21.42|21.37|21.39|21.34|4
1731901960000|2024-11-18 03:52:40|21.38|21.33|21.38|21.33|21.39|21.34|21.36|21.31|7
1731901970000|2024-11-18 03:52:50|21.39|21.34|21.42|21.37|21.43|21.38|21.39|21.34|6
1731901980000|2024-11-18 03:53:00|21.43|21.38|21.43|21.38|21.43|21.38|21.42|21.37|3
1731901990000|2024-11-18 03:53:10|21.42|21.37|21.45|21.4|21.5|21.45|21.42|21.37|12
1731902000000|2024-11-18 03:53:20|21.44|21.39|21.44|21.39|21.44|21.39|21.43|21.38|3
1731902010000|2024-11-18 03:53:30|21.43|21.38|21.43|21.38|21.43|21.38|21.43|21.38|1
1731902020000|2024-11-18 03:53:40|21.44|21.39|21.43|21.38|21.44|21.39|21.43|21.38|2
1731902030000|2024-11-18 03:53:50|21.42|21.37|21.42|21.37|21.42|21.37|21.42|21.37|1
1731902040000|2024-11-18 03:54:00|21.43|21.38|21.47|21.42|21.48|21.43|21.43|21.38|7
1731902050000|2024-11-18 03:54:10|21.46|21.41|21.42|21.37|21.46|21.41|21.42|21.37|7
1731902060000|2024-11-18 03:54:20|21.41|21.36|21.41|21.36|21.41|21.36|21.41|21.36|1
1731902070000|2024-11-18 03:54:30|21.42|21.37|21.41|21.36|21.42|21.37|21.41|21.36|4
1731902080000|2024-11-18 03:54:40|21.4|21.35|21.41|21.36|21.41|21.36|21.38|21.33|8
1731902090000|2024-11-18 03:54:50|21.4|21.35|21.41|21.36|21.42|21.37|21.4|21.35|4
1731902100000|2024-11-18 03:55:00|21.42|21.37|21.42|21.37|21.45|21.4|21.41|21.36|7
1731902110000|2024-11-18 03:55:10|21.41|21.36|21.42|21.37|21.42|21.37|21.41|21.36|4
1731902120000|2024-11-18 03:55:20|21.43|21.38|21.42|21.37|21.43|21.38|21.42|21.37|2
1731902130000|2024-11-18 03:55:30|21.41|21.36|21.39|21.34|21.41|21.36|21.39|21.34|3
1731902140000|2024-11-18 03:55:40|21.4|21.35|21.36|21.31|21.4|21.35|21.36|21.31|7
1731902150000|2024-11-18 03:55:50|21.35|21.3|21.36|21.31|21.36|21.31|21.35|21.3|4
1731902160000|2024-11-18 03:56:00|21.37|21.32|21.38|21.33|21.42|21.37|21.37|21.32|11
1731902170000|2024-11-18 03:56:10|21.39|21.34|21.39|21.34|21.4|21.35|21.39|21.34|3
1731902180000|2024-11-18 03:56:20|21.4|21.35|21.41|21.36|21.42|21.37|21.4|21.35|4
1731902190000|2024-11-18 03:56:30|21.42|21.37|21.43|21.38|21.43|21.38|21.41|21.36|4
1731902200000|2024-11-18 03:56:40|21.44|21.39|21.45|21.4|21.45|21.4|21.44|21.39|2
1731902220000|2024-11-18 03:57:00|21.46|21.41|21.47|21.42|21.47|21.42|21.46|21.41|2
1731902230000|2024-11-18 03:57:10|21.48|21.43|21.48|21.43|21.49|21.44|21.48|21.43|3
1731902240000|2024-11-18 03:57:20|21.47|21.42|21.44|21.39|21.47|21.42|21.44|21.39|4
1731902250000|2024-11-18 03:57:30|21.43|21.38|21.43|21.38|21.44|21.39|21.43|21.38|3
1731902270000|2024-11-18 03:57:50|21.42|21.37|21.42|21.37|21.43|21.38|21.42|21.37|3
1731902280000|2024-11-18 03:58:00|21.43|21.38|21.4|21.35|21.44|21.39|21.4|21.35|5
1731902290000|2024-11-18 03:58:10|21.41|21.36|21.4|21.35|21.41|21.36|21.4|21.35|2
1731902300000|2024-11-18 03:58:20|21.39|21.34|21.41|21.36|21.41|21.36|21.39|21.34|3
1731902310000|2024-11-18 03:58:30|21.43|21.38|21.49|21.44|21.49|21.44|21.43|21.38|7
1731902320000|2024-11-18 03:58:40|21.48|21.43|21.48|21.43|21.48|21.43|21.47|21.42|9
1731902330000|2024-11-18 03:58:50|21.5|21.45|21.5|21.45|21.5|21.45|21.5|21.45|1
1731902340000|2024-11-18 03:59:00|21.49|21.44|21.49|21.44|21.5|21.45|21.49|21.44|3
1731902350000|2024-11-18 03:59:10|21.48|21.43|21.48|21.43|21.48|21.43|21.48|21.43|1
1731902360000|2024-11-18 03:59:20|21.47|21.42|21.45|21.4|21.47|21.42|21.44|21.39|7
1731902370000|2024-11-18 03:59:30|21.44|21.39|21.43|21.38|21.44|21.39|21.43|21.38|2
1731902380000|2024-11-18 03:59:40|21.42|21.37|21.41|21.36|21.42|21.37|21.41|21.36|2
1731902390000|2024-11-18 03:59:50|21.42|21.37|21.41|21.36|21.42|21.37|21.41|21.36|2
1731902400000|2024-11-18 04:00:00|21.42|21.37|21.38|21.33|21.43|21.38|21.37|21.32|11
1731902410000|2024-11-18 04:00:10|21.39|21.34|21.39|21.34|21.39|21.34|21.37|21.32|5
1731902420000|2024-11-18 04:00:20|21.38|21.33|21.33|21.28|21.38|21.33|21.33|21.28|7
1731902430000|2024-11-18 04:00:30|21.34|21.29|21.36|21.31|21.36|21.31|21.34|21.29|5
1731902440000|2024-11-18 04:00:40|21.35|21.3|21.33|21.28|21.35|21.3|21.32|21.27|11
1731902450000|2024-11-18 04:00:50|21.32|21.27|21.33|21.28|21.33|21.28|21.32|21.27|6
1731902460000|2024-11-18 04:01:00|21.34|21.29|21.4|21.35|21.4|21.35|21.34|21.29|6
1731902470000|2024-11-18 04:01:10|21.41|21.36|21.41|21.36|21.41|21.36|21.4|21.35|5
1731902480000|2024-11-18 04:01:20|21.42|21.37|21.42|21.37|21.46|21.41|21.42|21.37|7
1731902490000|2024-11-18 04:01:30|21.43|21.38|21.46|21.41|21.46|21.41|21.43|21.38|6
1731902500000|2024-11-18 04:01:40|21.47|21.42|21.47|21.42|21.5|21.45|21.47|21.42|7
1731902510000|2024-11-18 04:01:50|21.46|21.41|21.42|21.37|21.49|21.44|21.42|21.37|8
1731902520000|2024-11-18 04:02:00|21.41|21.36|21.38|21.33|21.41|21.36|21.38|21.33|4
1731902530000|2024-11-18 04:02:10|21.4|21.35|21.42|21.37|21.44|21.39|21.4|21.35|7
1731902540000|2024-11-18 04:02:20|21.43|21.38|21.46|21.41|21.46|21.41|21.43|21.38|6
1731902550000|2024-11-18 04:02:30|21.47|21.42|21.46|21.41|21.47|21.42|21.45|21.4|10
1731902560000|2024-11-18 04:02:40|21.45|21.4|21.45|21.4|21.45|21.4|21.45|21.4|1
1731902570000|2024-11-18 04:02:50|21.46|21.41|21.47|21.42|21.48|21.43|21.46|21.41|4
1731902580000|2024-11-18 04:03:00|21.48|21.43|21.51|21.46|21.51|21.46|21.48|21.43|4
1731902590000|2024-11-18 04:03:10|21.52|21.47|21.49|21.44|21.52|21.47|21.49|21.44|6
1731902600000|2024-11-18 04:03:20|21.5|21.45|21.47|21.42|21.5|21.45|21.47|21.42|4
1731902610000|2024-11-18 04:03:30|21.46|21.41|21.46|21.41|21.47|21.42|21.45|21.4|7
1731902620000|2024-11-18 04:03:40|21.47|21.42|21.46|21.41|21.48|21.43|21.45|21.4|7
1731902630000|2024-11-18 04:03:50|21.45|21.4|21.47|21.42|21.47|21.42|21.45|21.4|3
1731902640000|2024-11-18 04:04:00|21.48|21.43|21.38|21.33|21.48|21.43|21.38|21.33|8
1731902650000|2024-11-18 04:04:10|21.37|21.32|21.33|21.28|21.37|21.32|21.33|21.28|6
1731902660000|2024-11-18 04:04:20|21.34|21.29|21.37|21.32|21.37|21.32|21.33|21.28|12
1731902670000|2024-11-18 04:04:30|21.39|21.34|21.35|21.3|21.39|21.34|21.35|21.3|9
1731902680000|2024-11-18 04:04:40|21.34|21.29|21.38|21.33|21.38|21.33|21.34|21.29|7
1731902690000|2024-11-18 04:04:50|21.37|21.32|21.41|21.36|21.41|21.36|21.36|21.31|15
1731902700000|2024-11-18 04:05:00|21.4|21.35|21.43|21.38|21.43|21.38|21.4|21.35|12
1731902710000|2024-11-18 04:05:10|21.44|21.39|21.42|21.37|21.45|21.4|21.42|21.37|7
1731902720000|2024-11-18 04:05:20|21.43|21.38|21.43|21.38|21.44|21.39|21.42|21.37|9
1731902730000|2024-11-18 04:05:30|21.42|21.37|21.41|21.36|21.42|21.37|21.39|21.34|13
1731902740000|2024-11-18 04:05:40|21.4|21.35|21.38|21.33|21.41|21.36|21.38|21.33|7
1731902750000|2024-11-18 04:05:50|21.39|21.34|21.41|21.36|21.42|21.37|21.38|21.33|12
1731902760000|2024-11-18 04:06:00|21.39|21.34|21.37|21.32|21.4|21.35|21.36|21.31|7
1731902770000|2024-11-18 04:06:10|21.36|21.31|21.34|21.29|21.36|21.31|21.34|21.29|5
1731902780000|2024-11-18 04:06:20|21.35|21.3|21.34|21.29|21.37|21.32|21.34|21.29|6
1731902790000|2024-11-18 04:06:30|21.35|21.3|21.36|21.31|21.37|21.32|21.35|21.3|4
1731902800000|2024-11-18 04:06:40|21.37|21.32|21.38|21.33|21.39|21.34|21.37|21.32|6
1731902810000|2024-11-18 04:06:50|21.39|21.34|21.45|21.4|21.46|21.41|21.38|21.33|10
1731902820000|2024-11-18 04:07:00|21.48|21.43|21.48|21.43|21.51|21.46|21.47|21.42|9
1731902830000|2024-11-18 04:07:10|21.49|21.44|21.47|21.42|21.49|21.44|21.47|21.42|7
1731902840000|2024-11-18 04:07:20|21.46|21.41|21.46|21.41|21.49|21.44|21.46|21.41|9
1731902850000|2024-11-18 04:07:30|21.47|21.42|21.46|21.41|21.48|21.43|21.45|21.4|8
1731902860000|2024-11-18 04:07:40|21.47|21.42|21.47|21.42|21.47|21.42|21.47|21.42|1
1731902870000|2024-11-18 04:07:50|21.48|21.43|21.47|21.42|21.49|21.44|21.44|21.39|9
1731902880000|2024-11-18 04:08:00|21.48|21.43|21.5|21.45|21.53|21.48|21.48|21.43|16
1731902890000|2024-11-18 04:08:10|21.51|21.46|21.51|21.46|21.52|21.47|21.51|21.46|7
1731902900000|2024-11-18 04:08:20|21.52|21.47|21.51|21.46|21.52|21.47|21.51|21.46|2
1731903280000|2024-11-18 04:14:40|21.6|21.55|21.7|21.65|21.7|21.65|21.6|21.55|5
1731903290000|2024-11-18 04:14:50|21.69|21.64|21.68|21.63|21.69|21.64|21.68|21.63|2
1731903300000|2024-11-18 04:15:00|21.66|21.61|21.68|21.63|21.68|21.63|21.65|21.6|7
1731903310000|2024-11-18 04:15:10|21.67|21.62|21.68|21.63|21.68|21.63|21.67|21.62|2
1731903320000|2024-11-18 04:15:20|21.67|21.62|21.66|21.61|21.67|21.62|21.64|21.59|8
1731903330000|2024-11-18 04:15:30|21.65|21.6|21.66|21.61|21.66|21.61|21.65|21.6|2
1731903340000|2024-11-18 04:15:40|21.65|21.6|21.66|21.61|21.66|21.61|21.63|21.58|6
1731903350000|2024-11-18 04:15:50|21.67|21.62|21.67|21.62|21.68|21.63|21.67|21.62|5
1731903360000|2024-11-18 04:16:00|21.68|21.63|21.67|21.62|21.71|21.66|21.67|21.62|8
1731903370000|2024-11-18 04:16:10|21.66|21.61|21.61|21.56|21.66|21.61|21.61|21.56|7
1731903380000|2024-11-18 04:16:20|21.62|21.57|21.62|21.57|21.63|21.58|21.62|21.57|3
1731903390000|2024-11-18 04:16:30|21.61|21.56|21.62|21.57|21.62|21.57|21.61|21.56|4
1731903400000|2024-11-18 04:16:40|21.61|21.56|21.63|21.58|21.64|21.59|21.61|21.56|5
1731903410000|2024-11-18 04:16:50|21.62|21.57|21.63|21.58|21.63|21.58|21.62|21.57|6
1731903420000|2024-11-18 04:17:00|21.62|21.57|21.58|21.53|21.62|21.57|21.58|21.53|6
1731903430000|2024-11-18 04:17:10|21.57|21.52|21.55|21.5|21.57|21.52|21.53|21.48|10
1731903440000|2024-11-18 04:17:20|21.56|21.51|21.55|21.5|21.56|21.51|21.53|21.48|10
1731903450000|2024-11-18 04:17:30|21.56|21.51|21.54|21.49|21.56|21.51|21.54|21.49|9
1731903460000|2024-11-18 04:17:40|21.55|21.5|21.54|21.49|21.55|21.5|21.53|21.48|8
1731903470000|2024-11-18 04:17:50|21.53|21.48|21.56|21.51|21.56|21.51|21.53|21.48|6
1731903480000|2024-11-18 04:18:00|21.57|21.52|21.58|21.53|21.59|21.54|21.57|21.52|4
1731903490000|2024-11-18 04:18:10|21.57|21.52|21.58|21.53|21.59|21.54|21.57|21.52|6
1731903500000|2024-11-18 04:18:20|21.57|21.52|21.54|21.49|21.58|21.53|21.54|21.49|8
1731903510000|2024-11-18 04:18:30|21.55|21.5|21.54|21.49|21.55|21.5|21.54|21.49|8
1731903520000|2024-11-18 04:18:40|21.53|21.48|21.53|21.48|21.54|21.49|21.53|21.48|3
1731903530000|2024-11-18 04:18:50|21.52|21.47|21.52|21.47|21.52|21.47|21.52|21.47|1
1731903540000|2024-11-18 04:19:00|21.51|21.46|21.52|21.47|21.52|21.47|21.51|21.46|6
1731903550000|2024-11-18 04:19:10|21.53|21.48|21.57|21.52|21.57|21.52|21.53|21.48|5
1731903560000|2024-11-18 04:19:20|21.56|21.51|21.57|21.52|21.57|21.52|21.54|21.49|10
1731903570000|2024-11-18 04:19:30|21.58|21.53|21.56|21.51|21.58|21.53|21.55|21.5|7
1731903580000|2024-11-18 04:19:40|21.58|21.53|21.58|21.53|21.6|21.55|21.57|21.52|9
1731903590000|2024-11-18 04:19:50|21.56|21.51|21.55|21.5|21.56|21.51|21.54|21.49|6
1731903600000|2024-11-18 04:20:00|21.56|21.51|21.57|21.52|21.57|21.52|21.55|21.5|4
1731903610000|2024-11-18 04:20:10|21.56|21.51|21.57|21.52|21.57|21.52|21.55|21.5|4
1731903620000|2024-11-18 04:20:20|21.58|21.53|21.56|21.51|21.58|21.53|21.56|21.51|5
1731903630000|2024-11-18 04:20:30|21.57|21.52|21.53|21.48|21.57|21.52|21.52|21.47|7
1731903640000|2024-11-18 04:20:40|21.54|21.49|21.52|21.47|21.54|21.49|21.52|21.47|5
1731903650000|2024-11-18 04:20:50|21.51|21.46|21.49|21.44|21.52|21.47|21.49|21.44|5
1731903660000|2024-11-18 04:21:00|21.5|21.45|21.49|21.44|21.5|21.45|21.49|21.44|2
1731903670000|2024-11-18 04:21:10|21.48|21.43|21.49|21.44|21.49|21.44|21.47|21.42|4
1731903680000|2024-11-18 04:21:20|21.47|21.42|21.45|21.4|21.47|21.42|21.44|21.39|4
1731903690000|2024-11-18 04:21:30|21.44|21.39|21.48|21.43|21.48|21.43|21.44|21.39|6
1731903700000|2024-11-18 04:21:40|21.49|21.44|21.46|21.41|21.49|21.44|21.46|21.41|10
1731903710000|2024-11-18 04:21:50|21.47|21.42|21.49|21.44|21.49|21.44|21.47|21.42|7
1731903720000|2024-11-18 04:22:00|21.5|21.45|21.57|21.52|21.57|21.52|21.5|21.45|12
1731903730000|2024-11-18 04:22:10|21.56|21.51|21.59|21.54|21.59|21.54|21.56|21.51|8
1731903740000|2024-11-18 04:22:20|21.6|21.55|21.63|21.58|21.63|21.58|21.6|21.55|6
1731903750000|2024-11-18 04:22:30|21.62|21.57|21.66|21.61|21.66|21.61|21.62|21.57|7
1731903760000|2024-11-18 04:22:40|21.67|21.62|21.65|21.6|21.67|21.62|21.65|21.6|5
1731903770000|2024-11-18 04:22:50|21.66|21.61|21.68|21.63|21.68|21.63|21.66|21.61|5
1731903780000|2024-11-18 04:23:00|21.69|21.64|21.68|21.63|21.69|21.64|21.68|21.63|2
1731903790000|2024-11-18 04:23:10|21.69|21.64|21.83|21.78|21.83|21.78|21.68|21.63|8
1731903800000|2024-11-18 04:23:20|21.82|21.77|21.92|21.87|21.92|21.87|21.82|21.77|13
1731903810000|2024-11-18 04:23:30|21.91|21.86|21.9|21.85|21.91|21.86|21.89|21.84|6
1731903820000|2024-11-18 04:23:40|21.89|21.84|21.89|21.84|21.91|21.86|21.89|21.84|5
1731903830000|2024-11-18 04:23:50|21.9|21.85|21.92|21.87|21.95|21.9|21.9|21.85|9
1731903840000|2024-11-18 04:24:00|21.93|21.88|21.9|21.85|21.93|21.88|21.89|21.84|10
1731903850000|2024-11-18 04:24:10|21.89|21.84|21.87|21.82|21.89|21.84|21.87|21.82|7
1731903860000|2024-11-18 04:24:20|21.88|21.83|21.96|21.91|21.97|21.92|21.86|21.81|12
1731903870000|2024-11-18 04:24:30|21.95|21.9|22.02|21.97|22.03|21.98|21.94|21.89|13
1731903880000|2024-11-18 04:24:40|22.03|21.98|22.02|21.97|22.04|21.99|22.01|21.96|8
1731903890000|2024-11-18 04:24:50|22.01|21.96|22.05|22|22.05|22|22.01|21.96|11
1731903900000|2024-11-18 04:25:00|22.06|22.01|22|21.95|22.06|22.01|21.99|21.94|19
1731903910000|2024-11-18 04:25:10|21.99|21.94|22.01|21.96|22.01|21.96|21.98|21.93|5
1731903920000|2024-11-18 04:25:20|22|21.95|22|21.95|22.01|21.96|21.99|21.94|9
1731903930000|2024-11-18 04:25:30|22.01|21.96|22.04|21.99|22.06|22.01|22.01|21.96|10
1731903940000|2024-11-18 04:25:40|22.05|22|22.02|21.97|22.05|22|22.02|21.97|10
1731903950000|2024-11-18 04:25:50|22.03|21.98|21.99|21.94|22.03|21.98|21.99|21.94|3
1731903960000|2024-11-18 04:26:00|22|21.95|22.06|22.01|22.06|22.01|22|21.95|10
1731903970000|2024-11-18 04:26:10|22.05|22|22.04|21.99|22.06|22.01|22.04|21.99|9
1731903980000|2024-11-18 04:26:20|22.05|22|22.03|21.98|22.05|22|22.03|21.98|3
1731903990000|2024-11-18 04:26:30|22.02|21.97|21.99|21.94|22.02|21.97|21.99|21.94|8
1731904000000|2024-11-18 04:26:40|21.98|21.93|21.96|21.91|21.99|21.94|21.96|21.91|7
1731904010000|2024-11-18 04:26:50|21.97|21.92|21.97|21.92|21.98|21.93|21.96|21.91|11
1731904020000|2024-11-18 04:27:00|21.98|21.93|21.99|21.94|22|21.95|21.97|21.92|10
1731904030000|2024-11-18 04:27:10|21.98|21.93|21.97|21.92|21.98|21.93|21.97|21.92|2
1731904040000|2024-11-18 04:27:20|21.96|21.91|21.93|21.88|21.96|21.91|21.93|21.88|7
1731904050000|2024-11-18 04:27:30|21.92|21.87|21.94|21.89|21.94|21.89|21.92|21.87|7
1731904060000|2024-11-18 04:27:40|21.93|21.88|21.93|21.88|21.94|21.89|21.93|21.88|5
1731904070000|2024-11-18 04:27:50|21.92|21.87|21.92|21.87|21.92|21.87|21.92|21.87|1
1731904080000|2024-11-18 04:28:00|21.93|21.88|21.94|21.89|21.95|21.9|21.92|21.87|6
1731904090000|2024-11-18 04:28:10|21.93|21.88|21.92|21.87|21.94|21.89|21.92|21.87|4
1731904100000|2024-11-18 04:28:20|21.91|21.86|21.88|21.83|21.91|21.86|21.88|21.83|4
1731904110000|2024-11-18 04:28:30|21.87|21.82|21.91|21.86|21.91|21.86|21.87|21.82|6
1731904120000|2024-11-18 04:28:40|21.9|21.85|21.91|21.86|21.92|21.87|21.9|21.85|6
1731904130000|2024-11-18 04:28:50|21.92|21.87|21.92|21.87|21.92|21.87|21.92|21.87|1
1731904140000|2024-11-18 04:29:00|21.93|21.88|21.96|21.91|21.96|21.91|21.92|21.87|8
1731904150000|2024-11-18 04:29:10|21.95|21.9|21.96|21.91|21.96|21.91|21.95|21.9|6
1731904160000|2024-11-18 04:29:20|21.95|21.9|21.96|21.91|21.96|21.91|21.95|21.9|2
1731904170000|2024-11-18 04:29:30|21.97|21.92|21.98|21.93|21.99|21.94|21.97|21.92|6
1731904180000|2024-11-18 04:29:40|21.97|21.92|21.96|21.91|21.97|21.92|21.94|21.89|6
1731904190000|2024-11-18 04:29:50|21.97|21.92|21.97|21.92|21.97|21.92|21.95|21.9|7
1731904200000|2024-11-18 04:30:00|21.96|21.91|21.93|21.88|21.96|21.91|21.9|21.85|10
1731904210000|2024-11-18 04:30:10|21.94|21.89|21.99|21.94|21.99|21.94|21.92|21.87|8
1731904220000|2024-11-18 04:30:20|22|21.95|21.99|21.94|22.01|21.96|21.98|21.93|5
1731904230000|2024-11-18 04:30:30|21.98|21.93|21.99|21.94|22|21.95|21.98|21.93|8
1731904240000|2024-11-18 04:30:40|21.98|21.93|21.93|21.88|21.98|21.93|21.93|21.88|8
1731904250000|2024-11-18 04:30:50|21.92|21.87|21.92|21.87|21.93|21.88|21.91|21.86|7
1731904260000|2024-11-18 04:31:00|21.91|21.86|21.92|21.87|21.93|21.88|21.91|21.86|12
1731904270000|2024-11-18 04:31:10|21.91|21.86|21.95|21.9|21.95|21.9|21.91|21.86|11
1731904280000|2024-11-18 04:31:20|21.94|21.89|21.89|21.84|21.95|21.9|21.89|21.84|12
1731904290000|2024-11-18 04:31:30|21.9|21.85|21.85|21.8|21.9|21.85|21.85|21.8|10
1731904300000|2024-11-18 04:31:40|21.86|21.81|21.86|21.81|21.87|21.82|21.85|21.8|9
1731904310000|2024-11-18 04:31:50|21.87|21.82|21.84|21.79|21.88|21.83|21.83|21.78|8
1731904320000|2024-11-18 04:32:00|21.85|21.8|21.87|21.82|21.88|21.83|21.85|21.8|7
1731904330000|2024-11-18 04:32:10|21.88|21.83|21.86|21.81|21.88|21.83|21.86|21.81|9
1731904350000|2024-11-18 04:32:30|21.85|21.8|21.86|21.81|21.87|21.82|21.84|21.79|6
1731904360000|2024-11-18 04:32:40|21.84|21.79|21.84|21.79|21.85|21.8|21.84|21.79|3
1731904370000|2024-11-18 04:32:50|21.83|21.78|21.82|21.77|21.83|21.78|21.8|21.75|8
1731904380000|2024-11-18 04:33:00|21.83|21.78|21.8|21.75|21.83|21.78|21.79|21.74|10
1731904390000|2024-11-18 04:33:10|21.79|21.74|21.79|21.74|21.8|21.75|21.79|21.74|7
1731904400000|2024-11-18 04:33:20|21.78|21.73|21.79|21.74|21.8|21.75|21.77|21.72|10
1731904410000|2024-11-18 04:33:30|21.78|21.73|21.78|21.73|21.79|21.74|21.78|21.73|3
1731904420000|2024-11-18 04:33:40|21.77|21.72|21.8|21.75|21.8|21.75|21.75|21.7|7
1731904430000|2024-11-18 04:33:50|21.79|21.74|21.79|21.74|21.79|21.74|21.77|21.72|9
1731904440000|2024-11-18 04:34:00|21.78|21.73|21.77|21.72|21.8|21.75|21.77|21.72|10
1731904450000|2024-11-18 04:34:10|21.76|21.71|21.77|21.72|21.77|21.72|21.76|21.71|4
1731904460000|2024-11-18 04:34:20|21.73|21.68|21.8|21.75|21.8|21.75|21.72|21.67|13
1731904470000|2024-11-18 04:34:30|21.79|21.74|21.84|21.79|21.84|21.79|21.79|21.74|9
1731904480000|2024-11-18 04:34:40|21.85|21.8|21.86|21.81|21.88|21.83|21.85|21.8|12
1731904490000|2024-11-18 04:34:50|21.85|21.8|21.84|21.79|21.85|21.8|21.83|21.78|4
1731904500000|2024-11-18 04:35:00|21.83|21.78|21.81|21.76|21.84|21.79|21.81|21.76|7
1731904510000|2024-11-18 04:35:10|21.8|21.75|21.81|21.76|21.82|21.77|21.79|21.74|12
1731904520000|2024-11-18 04:35:20|21.82|21.77|21.83|21.78|21.84|21.79|21.81|21.76|10
1731904530000|2024-11-18 04:35:30|21.82|21.77|21.84|21.79|21.86|21.81|21.82|21.77|6
1731904540000|2024-11-18 04:35:40|21.85|21.8|21.87|21.82|21.87|21.82|21.85|21.8|5
1731904550000|2024-11-18 04:35:50|21.88|21.83|21.88|21.83|21.89|21.84|21.88|21.83|5
1731904560000|2024-11-18 04:36:00|21.87|21.82|21.86|21.81|21.88|21.83|21.86|21.81|8
1731904570000|2024-11-18 04:36:10|21.85|21.8|21.86|21.81|21.86|21.81|21.84|21.79|10
1731904580000|2024-11-18 04:36:20|21.87|21.82|21.84|21.79|21.87|21.82|21.83|21.78|8
1731904590000|2024-11-18 04:36:30|21.83|21.78|21.83|21.78|21.83|21.78|21.83|21.78|1
1731904600000|2024-11-18 04:36:40|21.82|21.77|21.79|21.74|21.82|21.77|21.78|21.73|9
1731904610000|2024-11-18 04:36:50|21.78|21.73|21.79|21.74|21.79|21.74|21.77|21.72|10
1731904620000|2024-11-18 04:37:00|21.8|21.75|21.83|21.78|21.83|21.78|21.8|21.75|4
1731904630000|2024-11-18 04:37:10|21.84|21.79|21.87|21.82|21.87|21.82|21.83|21.78|12
1731904640000|2024-11-18 04:37:20|21.86|21.81|21.92|21.87|21.92|21.87|21.86|21.81|14
1731904650000|2024-11-18 04:37:30|21.91|21.86|21.96|21.91|21.96|21.91|21.91|21.86|10
1731904660000|2024-11-18 04:37:40|21.95|21.9|21.94|21.89|21.96|21.91|21.94|21.89|10
1731904670000|2024-11-18 04:37:50|21.95|21.9|21.98|21.93|21.98|21.93|21.94|21.89|14
1731904680000|2024-11-18 04:38:00|21.99|21.94|22.01|21.96|22.01|21.96|21.99|21.94|3
1731904690000|2024-11-18 04:38:10|22.02|21.97|22.09|22.04|22.09|22.04|21.99|21.94|18
1731904700000|2024-11-18 04:38:20|22.08|22.03|22.08|22.03|22.09|22.04|22.07|22.02|13
1731904710000|2024-11-18 04:38:30|22.07|22.02|22.09|22.04|22.1|22.05|22.06|22.01|9
1731904720000|2024-11-18 04:38:40|22.08|22.03|22.04|21.99|22.08|22.03|22.04|21.99|13
1731904730000|2024-11-18 04:38:50|22.03|21.98|22|21.95|22.03|21.98|22|21.95|8
1731904740000|2024-11-18 04:39:00|22.01|21.96|22|21.95|22.01|21.96|22|21.95|4
1731904750000|2024-11-18 04:39:10|21.99|21.94|21.97|21.92|21.99|21.94|21.97|21.92|3
1731904760000|2024-11-18 04:39:20|21.98|21.93|21.96|21.91|21.98|21.93|21.94|21.89|8
1731904770000|2024-11-18 04:39:30|21.95|21.9|21.94|21.89|21.95|21.9|21.94|21.89|2
1731904780000|2024-11-18 04:39:40|21.93|21.88|21.94|21.89|21.95|21.9|21.93|21.88|6
1731904790000|2024-11-18 04:39:50|21.93|21.88|21.89|21.84|21.94|21.89|21.89|21.84|7
1731904800000|2024-11-18 04:40:00|21.88|21.83|21.85|21.8|21.88|21.83|21.85|21.8|8
1731904810000|2024-11-18 04:40:10|21.84|21.79|21.84|21.79|21.85|21.8|21.84|21.79|3
1731904820000|2024-11-18 04:40:20|21.83|21.78|21.75|21.7|21.83|21.78|21.74|21.69|10
1731904830000|2024-11-18 04:40:30|21.76|21.71|21.73|21.68|21.76|21.71|21.73|21.68|10
1731904840000|2024-11-18 04:40:40|21.72|21.67|21.71|21.66|21.73|21.68|21.68|21.63|10
1731904850000|2024-11-18 04:40:50|21.72|21.67|21.69|21.64|21.72|21.67|21.68|21.63|9
1731904860000|2024-11-18 04:41:00|21.7|21.65|21.75|21.7|21.75|21.7|21.69|21.64|10
1731904870000|2024-11-18 04:41:10|21.74|21.69|21.78|21.73|21.78|21.73|21.73|21.68|7
1731904880000|2024-11-18 04:41:20|21.77|21.72|21.79|21.74|21.79|21.74|21.77|21.72|3
1731904890000|2024-11-18 04:41:30|21.78|21.73|21.75|21.7|21.78|21.73|21.74|21.69|7
1731904900000|2024-11-18 04:41:40|21.76|21.71|21.81|21.76|21.81|21.76|21.76|21.71|9
1731904910000|2024-11-18 04:41:50|21.8|21.75|21.8|21.75|21.81|21.76|21.8|21.75|3
1731904920000|2024-11-18 04:42:00|21.79|21.74|21.78|21.73|21.8|21.75|21.78|21.73|8
1731904930000|2024-11-18 04:42:10|21.79|21.74|21.79|21.74|21.81|21.76|21.78|21.73|10
1731904940000|2024-11-18 04:42:20|21.78|21.73|21.72|21.67|21.78|21.73|21.72|21.67|9
1731904950000|2024-11-18 04:42:30|21.74|21.69|21.77|21.72|21.77|21.72|21.73|21.68|8
1731904960000|2024-11-18 04:42:40|21.78|21.73|21.76|21.71|21.79|21.74|21.76|21.71|7
1731904970000|2024-11-18 04:42:50|21.74|21.69|21.68|21.63|21.74|21.69|21.66|21.61|8
1731904980000|2024-11-18 04:43:00|21.69|21.64|21.72|21.67|21.72|21.67|21.69|21.64|10
1731904990000|2024-11-18 04:43:10|21.71|21.66|21.7|21.65|21.71|21.66|21.69|21.64|4
1731905000000|2024-11-18 04:43:20|21.69|21.64|21.71|21.66|21.71|21.66|21.69|21.64|11
1731905010000|2024-11-18 04:43:30|21.72|21.67|21.74|21.69|21.74|21.69|21.71|21.66|7
1731905020000|2024-11-18 04:43:40|21.75|21.7|21.78|21.73|21.78|21.73|21.75|21.7|6
1731905030000|2024-11-18 04:43:50|21.77|21.72|21.8|21.75|21.8|21.75|21.74|21.69|8
1731905040000|2024-11-18 04:44:00|21.79|21.74|21.79|21.74|21.79|21.74|21.78|21.73|3
1731905050000|2024-11-18 04:44:10|21.78|21.73|21.79|21.74|21.79|21.74|21.78|21.73|4
1731905060000|2024-11-18 04:44:20|21.78|21.73|21.82|21.77|21.82|21.77|21.78|21.73|7
1731905070000|2024-11-18 04:44:30|21.81|21.76|21.81|21.76|21.82|21.77|21.8|21.75|7
1731905080000|2024-11-18 04:44:40|21.8|21.75|21.81|21.76|21.81|21.76|21.78|21.73|7
1731905090000|2024-11-18 04:44:50|21.82|21.77|21.82|21.77|21.83|21.78|21.81|21.76|5
1731905100000|2024-11-18 04:45:00|21.81|21.76|21.83|21.78|21.86|21.81|21.8|21.75|14
1731905110000|2024-11-18 04:45:10|21.84|21.79|21.73|21.68|21.84|21.79|21.73|21.68|12
1731905130000|2024-11-18 04:45:30|21.72|21.67|21.69|21.64|21.72|21.67|21.68|21.63|6
1731905140000|2024-11-18 04:45:40|21.68|21.63|21.68|21.63|21.69|21.64|21.68|21.63|5
1731905150000|2024-11-18 04:45:50|21.69|21.64|21.69|21.64|21.7|21.65|21.68|21.63|7
1731905160000|2024-11-18 04:46:00|21.7|21.65|21.68|21.63|21.7|21.65|21.68|21.63|5
1731905170000|2024-11-18 04:46:10|21.69|21.64|21.67|21.62|21.69|21.64|21.66|21.61|5
1731905180000|2024-11-18 04:46:20|21.68|21.63|21.66|21.61|21.68|21.63|21.66|21.61|5
1731905190000|2024-11-18 04:46:30|21.67|21.62|21.64|21.59|21.67|21.62|21.63|21.58|8
1731905200000|2024-11-18 04:46:40|21.65|21.6|21.65|21.6|21.66|21.61|21.65|21.6|5
1731905210000|2024-11-18 04:46:50|21.64|21.59|21.64|21.59|21.64|21.59|21.64|21.59|1
1731905220000|2024-11-18 04:47:00|21.65|21.6|21.67|21.62|21.67|21.62|21.65|21.6|3
1731905230000|2024-11-18 04:47:10|21.68|21.63|21.71|21.66|21.72|21.67|21.68|21.63|14
1731905240000|2024-11-18 04:47:20|21.72|21.67|21.75|21.7|21.75|21.7|21.72|21.67|4
1731905250000|2024-11-18 04:47:30|21.76|21.71|21.78|21.73|21.79|21.74|21.75|21.7|13
1731905260000|2024-11-18 04:47:40|21.77|21.72|21.77|21.72|21.78|21.73|21.77|21.72|3
1731905270000|2024-11-18 04:47:50|21.78|21.73|21.8|21.75|21.81|21.76|21.78|21.73|9
1731905280000|2024-11-18 04:48:00|21.81|21.76|21.8|21.75|21.81|21.76|21.79|21.74|8
1731905290000|2024-11-18 04:48:10|21.79|21.74|21.84|21.79|21.84|21.79|21.78|21.73|6
1731905300000|2024-11-18 04:48:20|21.85|21.8|21.92|21.87|21.92|21.87|21.85|21.8|10
1731905310000|2024-11-18 04:48:30|21.93|21.88|21.88|21.83|21.93|21.88|21.86|21.81|9
1731905320000|2024-11-18 04:48:40|21.87|21.82|21.89|21.84|21.89|21.84|21.86|21.81|14
1731905330000|2024-11-18 04:48:50|21.88|21.83|21.94|21.89|21.94|21.89|21.88|21.83|11
1731905340000|2024-11-18 04:49:00|21.95|21.9|21.97|21.92|21.99|21.94|21.95|21.9|6
1731905350000|2024-11-18 04:49:10|21.96|21.91|21.99|21.94|21.99|21.94|21.95|21.9|6
1731905360000|2024-11-18 04:49:20|21.98|21.93|21.97|21.92|21.99|21.94|21.95|21.9|12
1731905370000|2024-11-18 04:49:30|21.96|21.91|21.96|21.91|21.99|21.94|21.96|21.91|11
1731905380000|2024-11-18 04:49:40|21.93|21.88|21.87|21.82|21.93|21.88|21.86|21.81|12
1731905390000|2024-11-18 04:49:50|21.88|21.83|21.9|21.85|21.91|21.86|21.88|21.83|4
1731905400000|2024-11-18 04:50:00|21.91|21.86|21.9|21.85|21.91|21.86|21.87|21.82|14
1731905410000|2024-11-18 04:50:10|21.91|21.86|21.88|21.83|21.92|21.87|21.88|21.83|10
1731905420000|2024-11-18 04:50:20|21.87|21.82|21.84|21.79|21.88|21.83|21.84|21.79|7
1731905430000|2024-11-18 04:50:30|21.85|21.8|21.84|21.79|21.86|21.81|21.84|21.79|4
1731905440000|2024-11-18 04:50:40|21.83|21.78|21.86|21.81|21.86|21.81|21.83|21.78|6
1731905450000|2024-11-18 04:50:50|21.87|21.82|21.85|21.8|21.87|21.82|21.84|21.79|11
1731905460000|2024-11-18 04:51:00|21.86|21.81|21.8|21.75|21.87|21.82|21.8|21.75|11
1731905470000|2024-11-18 04:51:10|21.81|21.76|21.85|21.8|21.9|21.85|21.81|21.76|13
1731905480000|2024-11-18 04:51:20|21.86|21.81|21.82|21.77|21.86|21.81|21.82|21.77|6
1731905490000|2024-11-18 04:51:30|21.81|21.76|21.8|21.75|21.82|21.77|21.8|21.75|4
1731905500000|2024-11-18 04:51:40|21.81|21.76|21.8|21.75|21.82|21.77|21.8|21.75|6
1731905510000|2024-11-18 04:51:50|21.81|21.76|21.82|21.77|21.82|21.77|21.8|21.75|6
1731905520000|2024-11-18 04:52:00|21.83|21.78|21.84|21.79|21.85|21.8|21.83|21.78|8
1731905530000|2024-11-18 04:52:10|21.85|21.8|21.86|21.81|21.86|21.81|21.82|21.77|12
1731905540000|2024-11-18 04:52:20|21.85|21.8|21.85|21.8|21.85|21.8|21.84|21.79|11
1731905550000|2024-11-18 04:52:30|21.83|21.78|21.86|21.81|21.86|21.81|21.81|21.76|6
1731905560000|2024-11-18 04:52:40|21.87|21.82|21.85|21.8|21.88|21.83|21.85|21.8|7
1731905570000|2024-11-18 04:52:50|21.86|21.81|21.84|21.79|21.86|21.81|21.84|21.79|9
1731905580000|2024-11-18 04:53:00|21.83|21.78|21.79|21.74|21.83|21.78|21.79|21.74|7
1731905590000|2024-11-18 04:53:10|21.78|21.73|21.76|21.71|21.78|21.73|21.74|21.69|7
1731905600000|2024-11-18 04:53:20|21.77|21.72|21.8|21.75|21.8|21.75|21.76|21.71|8
1731905610000|2024-11-18 04:53:30|21.79|21.74|21.74|21.69|21.81|21.76|21.74|21.69|12
1731905620000|2024-11-18 04:53:40|21.76|21.71|21.77|21.72|21.78|21.73|21.76|21.71|4
1731905630000|2024-11-18 04:53:50|21.78|21.73|21.8|21.75|21.81|21.76|21.77|21.72|9
1731905640000|2024-11-18 04:54:00|21.81|21.76|21.85|21.8|21.85|21.8|21.8|21.75|7
1731905650000|2024-11-18 04:54:10|21.84|21.79|21.83|21.78|21.84|21.79|21.81|21.76|6
1731905660000|2024-11-18 04:54:20|21.82|21.77|21.83|21.78|21.83|21.78|21.81|21.76|8
1731905670000|2024-11-18 04:54:30|21.81|21.76|21.84|21.79|21.85|21.8|21.81|21.76|8
1731905680000|2024-11-18 04:54:40|21.85|21.8|21.84|21.79|21.86|21.81|21.84|21.79|6
1731905690000|2024-11-18 04:54:50|21.85|21.8|21.91|21.86|21.91|21.86|21.85|21.8|8
1731905700000|2024-11-18 04:55:00|21.9|21.85|21.97|21.92|21.97|21.92|21.9|21.85|10
1731905710000|2024-11-18 04:55:10|21.96|21.91|21.9|21.85|21.96|21.91|21.89|21.84|11
1731905720000|2024-11-18 04:55:20|21.89|21.84|21.95|21.9|21.96|21.91|21.89|21.84|16
1731905730000|2024-11-18 04:55:30|21.94|21.89|21.96|21.91|21.97|21.92|21.94|21.89|11
1731905740000|2024-11-18 04:55:40|21.95|21.9|21.96|21.91|21.97|21.92|21.95|21.9|6
1731905750000|2024-11-18 04:55:50|21.97|21.92|21.99|21.94|21.99|21.94|21.96|21.91|5
1731905760000|2024-11-18 04:56:00|21.98|21.93|21.96|21.91|21.99|21.94|21.95|21.9|13
1731905770000|2024-11-18 04:56:10|21.97|21.92|21.93|21.88|21.97|21.92|21.91|21.86|11
1731905780000|2024-11-18 04:56:20|21.94|21.89|21.96|21.91|21.97|21.92|21.94|21.89|11
1731905790000|2024-11-18 04:56:30|21.95|21.9|21.96|21.91|21.98|21.93|21.94|21.89|10
1731905800000|2024-11-18 04:56:40|21.95|21.9|21.96|21.91|21.96|21.91|21.94|21.89|4
1731905810000|2024-11-18 04:56:50|21.97|21.92|21.98|21.93|21.99|21.94|21.96|21.91|5
1731905820000|2024-11-18 04:57:00|21.99|21.94|21.98|21.93|21.99|21.94|21.96|21.91|12
1731905830000|2024-11-18 04:57:10|21.97|21.92|21.98|21.93|21.99|21.94|21.97|21.92|6
1731905840000|2024-11-18 04:57:20|21.99|21.94|22.04|21.99|22.04|21.99|21.98|21.93|7
1731905850000|2024-11-18 04:57:30|22.03|21.98|22.05|22|22.05|22|22.03|21.98|9
1731905860000|2024-11-18 04:57:40|22.06|22.01|22.03|21.98|22.06|22.01|22.03|21.98|10
1731905870000|2024-11-18 04:57:50|22.04|21.99|22.03|21.98|22.04|21.99|22.02|21.97|12
1731905880000|2024-11-18 04:58:00|22.04|21.99|22.03|21.98|22.05|22|22.03|21.98|8
1731905890000|2024-11-18 04:58:10|22.04|21.99|22.12|22.07|22.12|22.07|22.04|21.99|9
1731905900000|2024-11-18 04:58:20|22.11|22.06|22.08|22.03|22.12|22.07|22.08|22.03|16
1731905910000|2024-11-18 04:58:30|22.09|22.04|22.1|22.05|22.11|22.06|22.09|22.04|7
1731905920000|2024-11-18 04:58:40|22.11|22.06|22.11|22.06|22.16|22.11|22.09|22.04|10
1731905930000|2024-11-18 04:58:50|22.12|22.07|22.09|22.04|22.12|22.07|22.08|22.03|10
1731905940000|2024-11-18 04:59:00|22.1|22.05|22.04|21.99|22.1|22.05|22.04|21.99|10
1731905950000|2024-11-18 04:59:10|22.05|22|22.05|22|22.05|22|22.04|21.99|7
1731905960000|2024-11-18 04:59:20|22.06|22.01|22.06|22.01|22.06|22.01|22.05|22|7
1731905970000|2024-11-18 04:59:30|22.05|22|22.06|22.01|22.06|22.01|22.05|22|2
1731905980000|2024-11-18 04:59:40|22.05|22|22.05|22|22.05|22|22.04|21.99|3
1731905990000|2024-11-18 04:59:50|22.06|22.01|22.09|22.04|22.09|22.04|22.05|22|8
1731906000000|2024-11-18 05:00:00|22.08|22.03|22.03|21.98|22.1|22.05|22.03|21.98|12
1731906010000|2024-11-18 05:00:10|22.04|21.99|22.05|22|22.05|22|22.04|21.99|10
1731906020000|2024-11-18 05:00:20|22.04|21.99|22.03|21.98|22.04|21.99|22.02|21.97|6
1731906030000|2024-11-18 05:00:30|22.02|21.97|22.02|21.97|22.03|21.98|22.02|21.97|5
1731906040000|2024-11-18 05:00:40|22.03|21.98|22.02|21.97|22.03|21.98|22.02|21.97|2
1731906050000|2024-11-18 05:00:50|22.01|21.96|21.99|21.94|22.01|21.96|21.99|21.94|3
1731906060000|2024-11-18 05:01:00|22|21.95|22.06|22.01|22.06|22.01|22|21.95|9
1731906070000|2024-11-18 05:01:10|22.07|22.02|22.08|22.03|22.08|22.03|22.06|22.01|10
1731906080000|2024-11-18 05:01:20|22.09|22.04|22.06|22.01|22.09|22.04|22.06|22.01|12
1731906090000|2024-11-18 05:01:30|22.07|22.02|22.07|22.02|22.09|22.04|22.07|22.02|7
1731906100000|2024-11-18 05:01:40|22.08|22.03|22.02|21.97|22.08|22.03|22.02|21.97|6
1731906110000|2024-11-18 05:01:50|22.03|21.98|22.06|22.01|22.06|22.01|22.01|21.96|8
1731906120000|2024-11-18 05:02:00|22.05|22|22.02|21.97|22.06|22.01|22.02|21.97|16
1731906130000|2024-11-18 05:02:10|22.01|21.96|21.98|21.93|22.01|21.96|21.98|21.93|4
1731906140000|2024-11-18 05:02:20|21.97|21.92|22.01|21.96|22.01|21.96|21.97|21.92|5
1731906150000|2024-11-18 05:02:30|22.02|21.97|22.03|21.98|22.03|21.98|22|21.95|8
1731906160000|2024-11-18 05:02:40|22.04|21.99|22.07|22.02|22.08|22.03|22.04|21.99|12
1731906170000|2024-11-18 05:02:50|22.08|22.03|22.02|21.97|22.08|22.03|22.02|21.97|11
1731906180000|2024-11-18 05:03:00|22.01|21.96|21.99|21.94|22.02|21.97|21.99|21.94|9
1731906190000|2024-11-18 05:03:10|21.98|21.93|21.97|21.92|21.98|21.93|21.96|21.91|4
1731906200000|2024-11-18 05:03:20|21.96|21.91|21.98|21.93|21.99|21.94|21.96|21.91|7
1731906210000|2024-11-18 05:03:30|21.99|21.94|22|21.95|22.01|21.96|21.99|21.94|6
1731906220000|2024-11-18 05:03:40|22.01|21.96|21.98|21.93|22.01|21.96|21.98|21.93|6
1731906230000|2024-11-18 05:03:50|21.99|21.94|21.99|21.94|22|21.95|21.99|21.94|5
1731906240000|2024-11-18 05:04:00|22|21.95|22|21.95|22.02|21.97|22|21.95|7
1731906250000|2024-11-18 05:04:10|21.99|21.94|22|21.95|22|21.95|21.98|21.93|6
1731906260000|2024-11-18 05:04:20|21.99|21.94|22.04|21.99|22.04|21.99|21.99|21.94|9
1731906270000|2024-11-18 05:04:30|22.05|22|21.99|21.94|22.05|22|21.99|21.94|13
1731906280000|2024-11-18 05:04:40|21.95|21.9|21.95|21.9|21.96|21.91|21.95|21.9|7
1731906290000|2024-11-18 05:04:50|21.96|21.91|21.95|21.9|21.96|21.91|21.95|21.9|4
1731906300000|2024-11-18 05:05:00|21.96|21.91|21.96|21.91|21.97|21.92|21.91|21.86|15
1731906310000|2024-11-18 05:05:10|21.95|21.9|21.97|21.92|21.97|21.92|21.91|21.86|12
1731906320000|2024-11-18 05:05:20|21.98|21.93|21.96|21.91|22.01|21.96|21.96|21.91|12
1731906330000|2024-11-18 05:05:30|21.95|21.9|21.95|21.9|21.96|21.91|21.94|21.89|5
1731906340000|2024-11-18 05:05:40|21.96|21.91|21.95|21.9|21.96|21.91|21.92|21.87|10
1731906350000|2024-11-18 05:05:50|21.94|21.89|21.95|21.9|21.95|21.9|21.93|21.88|8
1731906360000|2024-11-18 05:06:00|21.96|21.91|21.9|21.85|21.97|21.92|21.9|21.85|13
1731906370000|2024-11-18 05:06:10|21.91|21.86|21.86|21.81|21.91|21.86|21.86|21.81|11
1731906380000|2024-11-18 05:06:20|21.87|21.82|21.87|21.82|21.88|21.83|21.86|21.81|11
1731906390000|2024-11-18 05:06:30|21.85|21.8|21.84|21.79|21.85|21.8|21.82|21.77|10
1731906400000|2024-11-18 05:06:40|21.83|21.78|21.8|21.75|21.84|21.79|21.8|21.75|10
1731906410000|2024-11-18 05:06:50|21.81|21.76|21.81|21.76|21.82|21.77|21.8|21.75|9
1731906420000|2024-11-18 05:07:00|21.82|21.77|21.83|21.78|21.84|21.79|21.82|21.77|10
1731906430000|2024-11-18 05:07:10|21.82|21.77|21.84|21.79|21.85|21.8|21.82|21.77|11
1731906440000|2024-11-18 05:07:20|21.85|21.8|21.86|21.81|21.87|21.82|21.85|21.8|6
1731906450000|2024-11-18 05:07:30|21.87|21.82|21.89|21.84|21.9|21.85|21.86|21.81|13
1731906460000|2024-11-18 05:07:40|21.88|21.83|21.9|21.85|21.91|21.86|21.88|21.83|9
1731906470000|2024-11-18 05:07:50|21.91|21.86|21.93|21.88|21.93|21.88|21.91|21.86|2
1731906480000|2024-11-18 05:08:00|21.94|21.89|21.95|21.9|21.96|21.91|21.94|21.89|10
1731906490000|2024-11-18 05:08:10|21.96|21.91|21.99|21.94|21.99|21.94|21.96|21.91|4
1731906500000|2024-11-18 05:08:20|21.98|21.93|22.01|21.96|22.01|21.96|21.98|21.93|6
1731906510000|2024-11-18 05:08:30|22.02|21.97|22.06|22.01|22.06|22.01|22.02|21.97|5
1731906520000|2024-11-18 05:08:40|22.07|22.02|22.1|22.05|22.13|22.08|22.07|22.02|19
1731906530000|2024-11-18 05:08:50|22.11|22.06|22.11|22.06|22.11|22.06|22.09|22.04|13
1731906540000|2024-11-18 05:09:00|22.12|22.07|22.16|22.11|22.17|22.12|22.12|22.07|15
1731906550000|2024-11-18 05:09:10|22.15|22.1|22.11|22.06|22.15|22.1|22.09|22.04|15
1731906560000|2024-11-18 05:09:20|22.12|22.07|22.18|22.13|22.18|22.13|22.12|22.07|9
1731906570000|2024-11-18 05:09:30|22.17|22.12|22.19|22.14|22.21|22.16|22.17|22.12|10
1731906580000|2024-11-18 05:09:40|22.2|22.15|22.18|22.13|22.2|22.15|22.17|22.12|13
1731906590000|2024-11-18 05:09:50|22.19|22.14|22.18|22.13|22.21|22.16|22.18|22.13|9
1731906600000|2024-11-18 05:10:00|22.19|22.14|22.2|22.15|22.22|22.17|22.18|22.13|8
1731906610000|2024-11-18 05:10:10|22.19|22.14|22.16|22.11|22.19|22.14|22.13|22.08|14
1731906620000|2024-11-18 05:10:20|22.17|22.12|22.22|22.17|22.22|22.17|22.17|22.12|7
1731906630000|2024-11-18 05:10:30|22.21|22.16|22.23|22.18|22.23|22.18|22.2|22.15|11
1731906640000|2024-11-18 05:10:40|22.22|22.17|22.23|22.18|22.24|22.19|22.22|22.17|6
1731906650000|2024-11-18 05:10:50|22.24|22.19|22.24|22.19|22.24|22.19|22.23|22.18|7
1731906660000|2024-11-18 05:11:00|22.23|22.18|22.25|22.2|22.27|22.22|22.23|22.18|13
1731906670000|2024-11-18 05:11:10|22.26|22.21|22.2|22.15|22.26|22.21|22.2|22.15|9
1731906680000|2024-11-18 05:11:20|22.21|22.16|22.24|22.19|22.25|22.2|22.21|22.16|6
1731906690000|2024-11-18 05:11:30|22.25|22.2|22.26|22.21|22.27|22.22|22.23|22.18|11
1731906700000|2024-11-18 05:11:40|22.27|22.22|22.29|22.24|22.3|22.25|22.27|22.22|8
1731906710000|2024-11-18 05:11:50|22.28|22.23|22.29|22.24|22.29|22.24|22.26|22.21|6
1731906720000|2024-11-18 05:12:00|22.28|22.23|22.33|22.28|22.38|22.33|22.28|22.23|13
1731906730000|2024-11-18 05:12:10|22.32|22.27|22.32|22.27|22.33|22.28|22.3|22.25|9
1731906740000|2024-11-18 05:12:20|22.33|22.28|22.33|22.28|22.35|22.3|22.32|22.27|11
1731906750000|2024-11-18 05:12:30|22.32|22.27|22.34|22.29|22.34|22.29|22.32|22.27|7
1731906760000|2024-11-18 05:12:40|22.33|22.28|22.33|22.28|22.36|22.31|22.32|22.27|9
1731906770000|2024-11-18 05:12:50|22.32|22.27|22.33|22.28|22.33|22.28|22.32|22.27|2
1731906780000|2024-11-18 05:13:00|22.31|22.26|22.38|22.33|22.39|22.34|22.31|22.26|11
1731906790000|2024-11-18 05:13:10|22.37|22.32|22.38|22.33|22.39|22.34|22.36|22.31|14
1731906800000|2024-11-18 05:13:20|22.37|22.32|22.35|22.3|22.38|22.33|22.34|22.29|11
1731906810000|2024-11-18 05:13:30|22.34|22.29|22.37|22.32|22.38|22.33|22.34|22.29|9
1731906820000|2024-11-18 05:13:40|22.36|22.31|22.36|22.31|22.37|22.32|22.35|22.3|9
1731906830000|2024-11-18 05:13:50|22.35|22.3|22.33|22.28|22.35|22.3|22.32|22.27|9
1731906840000|2024-11-18 05:14:00|22.32|22.27|22.28|22.23|22.32|22.27|22.24|22.19|13
1731906850000|2024-11-18 05:14:10|22.27|22.22|22.26|22.21|22.31|22.26|22.25|22.2|12
1731906860000|2024-11-18 05:14:20|22.25|22.2|22.24|22.19|22.25|22.2|22.2|22.15|7
1731906870000|2024-11-18 05:14:30|22.23|22.18|22.23|22.18|22.24|22.19|22.22|22.17|9
1731906880000|2024-11-18 05:14:40|22.22|22.17|22.21|22.16|22.23|22.18|22.2|22.15|11
1731906890000|2024-11-18 05:14:50|22.2|22.15|22.2|22.15|22.21|22.16|22.19|22.14|7
1731906900000|2024-11-18 05:15:00|22.21|22.16|22.17|22.12|22.22|22.17|22.16|22.11|10
1731906910000|2024-11-18 05:15:10|22.16|22.11|22.09|22.04|22.17|22.12|22.09|22.04|10
1731906920000|2024-11-18 05:15:20|22.08|22.03|22.07|22.02|22.08|22.03|22.07|22.02|4
1731906930000|2024-11-18 05:15:30|22.06|22.01|22.07|22.02|22.07|22.02|22.06|22.01|2
1731906940000|2024-11-18 05:15:40|22.09|22.04|22.09|22.04|22.09|22.04|22.07|22.02|11
1731906950000|2024-11-18 05:15:50|22.08|22.03|22.11|22.06|22.11|22.06|22.08|22.03|10
1731906960000|2024-11-18 05:16:00|22.12|22.07|22.19|22.14|22.19|22.14|22.11|22.06|13
1731906970000|2024-11-18 05:16:10|22.18|22.13|22.14|22.09|22.18|22.13|22.12|22.07|13
1731906980000|2024-11-18 05:16:20|22.15|22.1|22.15|22.1|22.16|22.11|22.13|22.08|9
1731906990000|2024-11-18 05:16:30|22.14|22.09|22.13|22.08|22.14|22.09|22.11|22.06|10
1731907000000|2024-11-18 05:16:40|22.12|22.07|22.12|22.07|22.14|22.09|22.11|22.06|10
1731907010000|2024-11-18 05:16:50|22.11|22.06|22.09|22.04|22.11|22.06|22.08|22.03|5
1731907020000|2024-11-18 05:17:00|22.08|22.03|22.08|22.03|22.09|22.04|22.08|22.03|5
1731907030000|2024-11-18 05:17:10|22.09|22.04|22.13|22.08|22.14|22.09|22.09|22.04|9
1731907040000|2024-11-18 05:17:20|22.14|22.09|22.21|22.16|22.22|22.17|22.14|22.09|8
1731907050000|2024-11-18 05:17:30|22.2|22.15|22.2|22.15|22.2|22.15|22.18|22.13|6
1731907060000|2024-11-18 05:17:40|22.19|22.14|22.22|22.17|22.25|22.2|22.19|22.14|10
1731907070000|2024-11-18 05:17:50|22.23|22.18|22.25|22.2|22.25|22.2|22.23|22.18|7
1731907080000|2024-11-18 05:18:00|22.24|22.19|22.18|22.13|22.25|22.2|22.18|22.13|11
1731907090000|2024-11-18 05:18:10|22.17|22.12|22.1|22.05|22.18|22.13|22.1|22.05|9
1731907100000|2024-11-18 05:18:20|22.09|22.04|22.1|22.05|22.12|22.07|22.09|22.04|8
1731907110000|2024-11-18 05:18:30|22.09|22.04|22.1|22.05|22.1|22.05|22.08|22.03|8
1731907120000|2024-11-18 05:18:40|22.09|22.04|22.11|22.06|22.11|22.06|22.09|22.04|5
1731907130000|2024-11-18 05:18:50|22.1|22.05|22.08|22.03|22.11|22.06|22.08|22.03|9
1731907140000|2024-11-18 05:19:00|22.07|22.02|22.12|22.07|22.12|22.07|22.07|22.02|10
1731907150000|2024-11-18 05:19:10|22.11|22.06|22.09|22.04|22.11|22.06|22.07|22.02|13
1731907160000|2024-11-18 05:19:20|22.1|22.05|22.07|22.02|22.11|22.06|22.07|22.02|7
1731907170000|2024-11-18 05:19:30|22.08|22.03|22.05|22|22.08|22.03|22.04|21.99|8
1731907180000|2024-11-18 05:19:40|22.04|21.99|22.06|22.01|22.07|22.02|22.04|21.99|7
1731907190000|2024-11-18 05:19:50|22.07|22.02|22.1|22.05|22.12|22.07|22.07|22.02|12
1731907200000|2024-11-18 05:20:00|22.09|22.04|22.12|22.07|22.12|22.07|22.08|22.03|8
1731907210000|2024-11-18 05:20:10|22.13|22.08|22.13|22.08|22.15|22.1|22.13|22.08|7
1731907220000|2024-11-18 05:20:20|22.11|22.06|22.06|22.01|22.11|22.06|22.06|22.01|5
1731907230000|2024-11-18 05:20:30|22.07|22.02|22.05|22|22.07|22.02|22.05|22|3
1731907240000|2024-11-18 05:20:40|22.06|22.01|22.08|22.03|22.09|22.04|22.06|22.01|4
1731907250000|2024-11-18 05:20:50|22.07|22.02|22.1|22.05|22.1|22.05|22.07|22.02|4
1731907260000|2024-11-18 05:21:00|22.11|22.06|22.07|22.02|22.11|22.06|22.06|22.01|13
1731907270000|2024-11-18 05:21:10|22.06|22.01|22.06|22.01|22.08|22.03|22.06|22.01|9
1731907280000|2024-11-18 05:21:20|22.07|22.02|22.08|22.03|22.09|22.04|22.07|22.02|6
1731907290000|2024-11-18 05:21:30|22.07|22.02|21.97|21.92|22.07|22.02|21.96|21.91|14
1731907300000|2024-11-18 05:21:40|21.98|21.93|21.99|21.94|21.99|21.94|21.98|21.93|4
1731907310000|2024-11-18 05:21:50|22|21.95|21.95|21.9|22.01|21.96|21.95|21.9|13
1731907320000|2024-11-18 05:22:00|21.94|21.89|21.93|21.88|21.95|21.9|21.93|21.88|9
1731907330000|2024-11-18 05:22:10|21.94|21.89|21.89|21.84|21.94|21.89|21.89|21.84|6
1731907340000|2024-11-18 05:22:20|21.9|21.85|21.89|21.84|21.9|21.85|21.89|21.84|4
1731907350000|2024-11-18 05:22:30|21.88|21.83|21.88|21.83|21.9|21.85|21.88|21.83|5
1731907370000|2024-11-18 05:22:50|21.89|21.84|21.9|21.85|21.9|21.85|21.89|21.84|2
1731907380000|2024-11-18 05:23:00|21.92|21.87|21.93|21.88|21.94|21.89|21.92|21.87|6
1731907390000|2024-11-18 05:23:10|21.92|21.87|21.96|21.91|21.96|21.91|21.92|21.87|9
1731907400000|2024-11-18 05:23:20|21.97|21.92|22|21.95|22|21.95|21.97|21.92|4
1731907410000|2024-11-18 05:23:30|21.99|21.94|22|21.95|22|21.95|21.98|21.93|6
1731907420000|2024-11-18 05:23:40|22.01|21.96|21.99|21.94|22.02|21.97|21.99|21.94|6
1731907430000|2024-11-18 05:23:50|22|21.95|22|21.95|22|21.95|22|21.95|1
1731907440000|2024-11-18 05:24:00|21.99|21.94|22.03|21.98|22.06|22.01|21.99|21.94|14
1731907450000|2024-11-18 05:24:10|22.02|21.97|22.04|21.99|22.04|21.99|22.02|21.97|7
1731907460000|2024-11-18 05:24:20|22.03|21.98|22.03|21.98|22.04|21.99|22.02|21.97|9
1731907470000|2024-11-18 05:24:30|22.02|21.97|22.02|21.97|22.04|21.99|22.02|21.97|5
1731907480000|2024-11-18 05:24:40|22.03|21.98|21.96|21.91|22.03|21.98|21.96|21.91|10
1731907490000|2024-11-18 05:24:50|21.97|21.92|21.99|21.94|21.99|21.94|21.97|21.92|11
1731907500000|2024-11-18 05:25:00|22|21.95|22.05|22|22.05|22|22|21.95|10
1731907510000|2024-11-18 05:25:10|22.07|22.02|22.06|22.01|22.11|22.06|22.06|22.01|14
1731907520000|2024-11-18 05:25:20|22.05|22|21.99|21.94|22.05|22|21.98|21.93|8
1731907530000|2024-11-18 05:25:30|22|21.95|21.99|21.94|22.01|21.96|21.98|21.93|10
1731907540000|2024-11-18 05:25:40|21.98|21.93|21.97|21.92|21.99|21.94|21.97|21.92|10
1731907550000|2024-11-18 05:25:50|21.96|21.91|21.97|21.92|21.98|21.93|21.96|21.91|6
1731907560000|2024-11-18 05:26:00|21.98|21.93|21.95|21.9|21.98|21.93|21.94|21.89|10
1731907570000|2024-11-18 05:26:10|21.94|21.89|22.01|21.96|22.01|21.96|21.94|21.89|17
1731907580000|2024-11-18 05:26:20|22.02|21.97|22.02|21.97|22.02|21.97|22.02|21.97|1
1731907590000|2024-11-18 05:26:30|22.01|21.96|22.05|22|22.05|22|22|21.95|8
1731907600000|2024-11-18 05:26:40|22.06|22.01|22.04|21.99|22.06|22.01|22.04|21.99|3
1731907610000|2024-11-18 05:26:50|22.05|22|22.05|22|22.07|22.02|22.04|21.99|9
1731907620000|2024-11-18 05:27:00|22.06|22.01|22.06|22.01|22.06|22.01|22.03|21.98|9
1731907630000|2024-11-18 05:27:10|22.05|22|22.05|22|22.07|22.02|22.04|21.99|11
1731907640000|2024-11-18 05:27:20|22.06|22.01|22.03|21.98|22.06|22.01|22.02|21.97|10
1731907650000|2024-11-18 05:27:30|22.04|21.99|22.09|22.04|22.11|22.06|22.04|21.99|11
1731907660000|2024-11-18 05:27:40|22.08|22.03|22.1|22.05|22.1|22.05|22.08|22.03|7
1731907670000|2024-11-18 05:27:50|22.09|22.04|22.11|22.06|22.12|22.07|22.09|22.04|7
1731907680000|2024-11-18 05:28:00|22.1|22.05|22.06|22.01|22.1|22.05|22.04|21.99|12
1731907690000|2024-11-18 05:28:10|22.05|22|22.05|22|22.06|22.01|22.04|21.99|5
1731907700000|2024-11-18 05:28:20|22.04|21.99|22.04|21.99|22.04|21.99|22.02|21.97|5
1731907710000|2024-11-18 05:28:30|22.05|22|22.02|21.97|22.05|22|22.02|21.97|8
1731907720000|2024-11-18 05:28:40|22.01|21.96|22.01|21.96|22.01|21.96|22.01|21.96|1
1731907730000|2024-11-18 05:28:50|22.02|21.97|22.03|21.98|22.03|21.98|22.01|21.96|6
1731907740000|2024-11-18 05:29:00|22.02|21.97|22.04|21.99|22.04|21.99|22.02|21.97|4
1731907750000|2024-11-18 05:29:10|22.03|21.98|22.05|22|22.05|22|22.03|21.98|5
1731907760000|2024-11-18 05:29:20|22.04|21.99|22.05|22|22.05|22|22.02|21.97|6
1731907770000|2024-11-18 05:29:30|22.06|22.01|22.01|21.96|22.06|22.01|22.01|21.96|6
1731907780000|2024-11-18 05:29:40|22.02|21.97|21.99|21.94|22.02|21.97|21.98|21.93|8
1731907790000|2024-11-18 05:29:50|22|21.95|22.01|21.96|22.01|21.96|21.99|21.94|6
1731907800000|2024-11-18 05:30:00|22|21.95|21.99|21.94|22.01|21.96|21.99|21.94|8
1731907810000|2024-11-18 05:30:10|22|21.95|21.98|21.93|22.02|21.97|21.98|21.93|12
1731907820000|2024-11-18 05:30:20|21.97|21.92|21.96|21.91|21.98|21.93|21.96|21.91|6
1731907830000|2024-11-18 05:30:30|21.97|21.92|21.96|21.91|21.97|21.92|21.96|21.91|6
1731907840000|2024-11-18 05:30:40|21.95|21.9|21.97|21.92|21.97|21.92|21.95|21.9|7
1731907850000|2024-11-18 05:30:50|21.98|21.93|21.96|21.91|21.98|21.93|21.95|21.9|7
1731907860000|2024-11-18 05:31:00|21.98|21.93|21.95|21.9|22.01|21.96|21.95|21.9|8
1731907870000|2024-11-18 05:31:10|21.96|21.91|22|21.95|22.01|21.96|21.96|21.91|7
1731907880000|2024-11-18 05:31:20|22.01|21.96|22.09|22.04|22.09|22.04|22.01|21.96|10
1731907890000|2024-11-18 05:31:30|22.08|22.03|22.09|22.04|22.09|22.04|22.08|22.03|4
1731907900000|2024-11-18 05:31:40|22.08|22.03|22.08|22.03|22.09|22.04|22.07|22.02|7
1731907910000|2024-11-18 05:31:50|22.09|22.04|22.1|22.05|22.1|22.05|22.08|22.03|8
1731907920000|2024-11-18 05:32:00|22.11|22.06|22.14|22.09|22.14|22.09|22.1|22.05|8
1731907930000|2024-11-18 05:32:10|22.13|22.08|22.11|22.06|22.14|22.09|22.1|22.05|10
1731907940000|2024-11-18 05:32:20|22.1|22.05|22.12|22.07|22.12|22.07|22.1|22.05|9
1731907950000|2024-11-18 05:32:30|22.11|22.06|22.1|22.05|22.11|22.06|22.09|22.04|6
1731907960000|2024-11-18 05:32:40|22.11|22.06|22.12|22.07|22.12|22.07|22.1|22.05|4
1731907970000|2024-11-18 05:32:50|22.11|22.06|22|21.95|22.11|22.06|22|21.95|12
1731907980000|2024-11-18 05:33:00|22.01|21.96|21.95|21.9|22.01|21.96|21.95|21.9|9
1731907990000|2024-11-18 05:33:10|21.96|21.91|21.99|21.94|21.99|21.94|21.95|21.9|5
1731908000000|2024-11-18 05:33:20|21.98|21.93|21.95|21.9|21.98|21.93|21.95|21.9|10
1731908010000|2024-11-18 05:33:30|21.94|21.89|21.96|21.91|21.97|21.92|21.94|21.89|9
1731908020000|2024-11-18 05:33:40|21.95|21.9|21.97|21.92|21.97|21.92|21.95|21.9|5
1731908030000|2024-11-18 05:33:50|21.96|21.91|21.95|21.9|21.96|21.91|21.94|21.89|4
1731908040000|2024-11-18 05:34:00|21.96|21.91|21.96|21.91|21.98|21.93|21.96|21.91|7
1731908050000|2024-11-18 05:34:10|21.97|21.92|21.98|21.93|21.99|21.94|21.96|21.91|6
1731908060000|2024-11-18 05:34:20|21.97|21.92|22.03|21.98|22.03|21.98|21.97|21.92|9
1731908070000|2024-11-18 05:34:30|22.02|21.97|22.04|21.99|22.04|21.99|22.02|21.97|7
1731908080000|2024-11-18 05:34:40|22.03|21.98|22.05|22|22.05|22|22.03|21.98|3
1731908090000|2024-11-18 05:34:50|22.04|21.99|22.02|21.97|22.07|22.02|22.02|21.97|8
1731908100000|2024-11-18 05:35:00|22.03|21.98|22.06|22.01|22.06|22.01|22.03|21.98|4
1731908110000|2024-11-18 05:35:10|22.08|22.03|22.14|22.09|22.14|22.09|22.08|22.03|14
1731908120000|2024-11-18 05:35:20|22.13|22.08|22.12|22.07|22.13|22.08|22.11|22.06|3
1731908130000|2024-11-18 05:35:30|22.13|22.08|22.16|22.11|22.16|22.11|22.12|22.07|8
1731908140000|2024-11-18 05:35:40|22.15|22.1|22.13|22.08|22.17|22.12|22.13|22.08|9
1731908150000|2024-11-18 05:35:50|22.12|22.07|22.13|22.08|22.13|22.08|22.11|22.06|8
1731908160000|2024-11-18 05:36:00|22.15|22.1|22.15|22.1|22.16|22.11|22.15|22.1|7
1731908170000|2024-11-18 05:36:10|22.16|22.11|22.16|22.11|22.16|22.11|22.16|22.11|1
1731908180000|2024-11-18 05:36:20|22.17|22.12|22.23|22.18|22.23|22.18|22.17|22.12|12
1731908190000|2024-11-18 05:36:30|22.22|22.17|22.23|22.18|22.23|22.18|22.2|22.15|6
1731908200000|2024-11-18 05:36:40|22.22|22.17|22.24|22.19|22.24|22.19|22.22|22.17|7
1731908210000|2024-11-18 05:36:50|22.25|22.2|22.29|22.24|22.29|22.24|22.25|22.2|4
1731908220000|2024-11-18 05:37:00|22.3|22.25|22.31|22.26|22.36|22.31|22.3|22.25|14
1731908230000|2024-11-18 05:37:10|22.32|22.27|22.3|22.25|22.33|22.28|22.29|22.24|11
1731908240000|2024-11-18 05:37:20|22.31|22.26|22.32|22.27|22.33|22.28|22.31|22.26|6
1731908250000|2024-11-18 05:37:30|22.31|22.26|22.29|22.24|22.32|22.27|22.29|22.24|9
1731908260000|2024-11-18 05:37:40|22.28|22.23|22.33|22.28|22.35|22.3|22.27|22.22|11
1731908270000|2024-11-18 05:37:50|22.34|22.29|22.36|22.31|22.38|22.33|22.34|22.29|7
1731908280000|2024-11-18 05:38:00|22.37|22.32|22.35|22.3|22.39|22.34|22.33|22.28|11
1731908290000|2024-11-18 05:38:10|22.36|22.31|22.38|22.33|22.42|22.37|22.33|22.28|9
1731908300000|2024-11-18 05:38:20|22.37|22.32|22.36|22.31|22.37|22.32|22.36|22.31|4
1731908310000|2024-11-18 05:38:30|22.34|22.29|22.32|22.27|22.34|22.29|22.3|22.25|7
1731908320000|2024-11-18 05:38:40|22.31|22.26|22.33|22.28|22.33|22.28|22.3|22.25|9
1731908330000|2024-11-18 05:38:50|22.34|22.29|22.34|22.29|22.36|22.31|22.34|22.29|7
1731908340000|2024-11-18 05:39:00|22.35|22.3|22.33|22.28|22.36|22.31|22.33|22.28|11
1731908350000|2024-11-18 05:39:10|22.34|22.29|22.43|22.38|22.44|22.39|22.34|22.29|20
1731908360000|2024-11-18 05:39:20|22.44|22.39|22.44|22.39|22.44|22.39|22.43|22.38|7
1731908370000|2024-11-18 05:39:30|22.43|22.38|22.41|22.36|22.43|22.38|22.41|22.36|3
1731908380000|2024-11-18 05:39:40|22.4|22.35|22.44|22.39|22.45|22.4|22.4|22.35|10
1731908390000|2024-11-18 05:39:50|22.45|22.4|22.49|22.44|22.49|22.44|22.44|22.39|10
1731908400000|2024-11-18 05:40:00|22.48|22.43|22.5|22.45|22.5|22.45|22.45|22.4|13
1731908410000|2024-11-18 05:40:10|22.49|22.44|22.38|22.33|22.49|22.44|22.36|22.31|15
1731908420000|2024-11-18 05:40:20|22.37|22.32|22.37|22.32|22.4|22.35|22.37|22.32|10
1731908430000|2024-11-18 05:40:30|22.36|22.31|22.39|22.34|22.39|22.34|22.35|22.3|10
1731908440000|2024-11-18 05:40:40|22.4|22.35|22.42|22.37|22.44|22.39|22.4|22.35|11
1731908450000|2024-11-18 05:40:50|22.43|22.38|22.49|22.44|22.5|22.45|22.43|22.38|11
1731908460000|2024-11-18 05:41:00|22.5|22.45|22.53|22.48|22.54|22.49|22.5|22.45|8
1731908470000|2024-11-18 05:41:10|22.52|22.47|22.71|22.66|22.73|22.68|22.52|22.47|13
1731908480000|2024-11-18 05:41:20|22.72|22.67|22.73|22.68|22.74|22.69|22.65|22.6|22
1731908490000|2024-11-18 05:41:30|22.72|22.67|22.77|22.72|22.78|22.73|22.72|22.67|10
1731908500000|2024-11-18 05:41:40|22.76|22.71|22.73|22.68|22.78|22.73|22.73|22.68|16
1731908510000|2024-11-18 05:41:50|22.72|22.67|22.72|22.67|22.76|22.71|22.72|22.67|11
1731908520000|2024-11-18 05:42:00|22.7|22.65|22.73|22.68|22.74|22.69|22.7|22.65|8
1731908530000|2024-11-18 05:42:10|22.74|22.69|22.71|22.66|22.74|22.69|22.69|22.64|11
1731908540000|2024-11-18 05:42:20|22.72|22.67|22.67|22.62|22.72|22.67|22.66|22.61|13
1731908550000|2024-11-18 05:42:30|22.69|22.64|22.64|22.59|22.69|22.64|22.6|22.55|13
1731908560000|2024-11-18 05:42:40|22.63|22.58|22.64|22.59|22.65|22.6|22.63|22.58|6
1731908570000|2024-11-18 05:42:50|22.63|22.58|22.61|22.56|22.63|22.58|22.61|22.56|3
1731908580000|2024-11-18 05:43:00|22.6|22.55|22.61|22.56|22.63|22.58|22.6|22.55|12
1731908590000|2024-11-18 05:43:10|22.6|22.55|22.64|22.59|22.64|22.59|22.57|22.52|14
1731908600000|2024-11-18 05:43:20|22.65|22.6|22.67|22.62|22.7|22.65|22.65|22.6|14
1731908610000|2024-11-18 05:43:30|22.66|22.61|22.68|22.63|22.69|22.64|22.66|22.61|9
1731908620000|2024-11-18 05:43:40|22.69|22.64|22.75|22.7|22.76|22.71|22.69|22.64|7
1731908630000|2024-11-18 05:43:50|22.76|22.71|22.73|22.68|22.76|22.71|22.72|22.67|14
1731908640000|2024-11-18 05:44:00|22.72|22.67|22.75|22.7|22.75|22.7|22.64|22.59|16
1731908650000|2024-11-18 05:44:10|22.76|22.71|22.76|22.71|22.77|22.72|22.75|22.7|9
1731908660000|2024-11-18 05:44:20|22.75|22.7|22.85|22.8|22.85|22.8|22.74|22.69|15
1731908670000|2024-11-18 05:44:30|22.84|22.79|22.8|22.75|22.84|22.79|22.79|22.74|8
1731908680000|2024-11-18 05:44:40|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|4
1731908690000|2024-11-18 05:44:50|22.77|22.72|22.7|22.65|22.77|22.72|22.69|22.64|10
1731908700000|2024-11-18 05:45:00|22.69|22.64|22.75|22.7|22.75|22.7|22.67|22.62|13
1731908710000|2024-11-18 05:45:10|22.77|22.72|22.76|22.71|22.81|22.76|22.76|22.71|11
1731908720000|2024-11-18 05:45:20|22.77|22.72|22.79|22.74|22.81|22.76|22.77|22.72|11
1731908730000|2024-11-18 05:45:30|22.8|22.75|22.85|22.8|22.86|22.81|22.8|22.75|14
1731908740000|2024-11-18 05:45:40|22.86|22.81|22.79|22.74|22.86|22.81|22.79|22.74|16
1731908750000|2024-11-18 05:45:50|22.8|22.75|22.82|22.77|22.82|22.77|22.8|22.75|3
1731908760000|2024-11-18 05:46:00|22.83|22.78|22.86|22.81|22.9|22.85|22.83|22.78|18
1731908770000|2024-11-18 05:46:10|22.85|22.8|22.89|22.84|22.92|22.87|22.84|22.79|18
1731908780000|2024-11-18 05:46:20|22.9|22.85|22.88|22.83|22.91|22.86|22.87|22.82|14
1731908790000|2024-11-18 05:46:30|22.86|22.81|22.9|22.85|22.9|22.85|22.86|22.81|12
1731908800000|2024-11-18 05:46:40|22.91|22.86|22.88|22.83|22.95|22.9|22.88|22.83|13
1731908810000|2024-11-18 05:46:50|22.87|22.82|22.92|22.87|22.92|22.87|22.87|22.82|10
1731908820000|2024-11-18 05:47:00|22.9|22.85|22.79|22.74|22.9|22.85|22.78|22.73|11
1731908830000|2024-11-18 05:47:10|22.78|22.73|22.81|22.76|22.82|22.77|22.78|22.73|12
1731908840000|2024-11-18 05:47:20|22.82|22.77|22.82|22.77|22.82|22.77|22.81|22.76|5
1731908850000|2024-11-18 05:47:30|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|10
1731908860000|2024-11-18 05:47:40|22.8|22.75|22.83|22.78|22.83|22.78|22.78|22.73|14
1731908870000|2024-11-18 05:47:50|22.84|22.79|22.87|22.82|22.87|22.82|22.83|22.78|14
1731908880000|2024-11-18 05:48:00|22.88|22.83|22.9|22.85|22.9|22.85|22.86|22.81|11
1731908890000|2024-11-18 05:48:10|22.89|22.84|22.99|22.94|22.99|22.94|22.89|22.84|12
1731908900000|2024-11-18 05:48:20|22.98|22.93|22.95|22.9|22.99|22.94|22.95|22.9|10
1731908910000|2024-11-18 05:48:30|22.96|22.91|22.88|22.83|22.98|22.93|22.88|22.83|23
1731908920000|2024-11-18 05:48:40|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|9
1731908930000|2024-11-18 05:48:50|22.86|22.81|22.89|22.84|22.91|22.86|22.85|22.8|12
1731908940000|2024-11-18 05:49:00|22.88|22.83|22.76|22.71|22.88|22.83|22.75|22.7|14
1731908950000|2024-11-18 05:49:10|22.75|22.7|22.79|22.74|22.79|22.74|22.74|22.69|20
1731908960000|2024-11-18 05:49:20|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|8
1731908970000|2024-11-18 05:49:30|22.8|22.75|22.83|22.78|22.85|22.8|22.8|22.75|10
1731908980000|2024-11-18 05:49:40|22.82|22.77|22.86|22.81|22.9|22.85|22.82|22.77|12
1731908990000|2024-11-18 05:49:50|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|7
1731909000000|2024-11-18 05:50:00|22.84|22.79|22.9|22.85|22.9|22.85|22.83|22.78|13
1731909010000|2024-11-18 05:50:10|22.91|22.86|22.96|22.91|22.96|22.91|22.91|22.86|9
1731909020000|2024-11-18 05:50:20|22.95|22.9|22.92|22.87|22.96|22.91|22.9|22.85|14
1731909030000|2024-11-18 05:50:30|22.94|22.89|22.92|22.87|22.95|22.9|22.92|22.87|12
1731909040000|2024-11-18 05:50:40|22.93|22.88|22.97|22.92|22.97|22.92|22.91|22.86|14
1731909050000|2024-11-18 05:50:50|22.98|22.93|22.97|22.92|23|22.95|22.97|22.92|10
1731909060000|2024-11-18 05:51:00|22.99|22.94|23|22.95|23|22.95|22.97|22.92|8
1731909070000|2024-11-18 05:51:10|22.99|22.94|23.01|22.96|23.01|22.96|22.98|22.93|8
1731909080000|2024-11-18 05:51:20|23.02|22.97|23.06|23.01|23.06|23.01|23.01|22.96|13
1731909090000|2024-11-18 05:51:30|23.05|23|23.07|23.02|23.07|23.02|23.05|23|7
1731909100000|2024-11-18 05:51:40|23.06|23.01|23.05|23|23.07|23.02|23.04|22.99|13
1731909110000|2024-11-18 05:51:50|23.06|23.01|23.01|22.96|23.06|23.01|22.98|22.93|18
1731909120000|2024-11-18 05:52:00|23.04|22.99|23.04|22.99|23.05|23|23|22.95|16
1731909130000|2024-11-18 05:52:10|23.03|22.98|22.96|22.91|23.03|22.98|22.96|22.91|6
1731909140000|2024-11-18 05:52:20|22.97|22.92|22.9|22.85|22.98|22.93|22.9|22.85|14
1731909150000|2024-11-18 05:52:30|22.89|22.84|22.91|22.86|22.91|22.86|22.86|22.81|11
1731909160000|2024-11-18 05:52:40|22.92|22.87|22.95|22.9|22.95|22.9|22.91|22.86|15
1731909170000|2024-11-18 05:52:50|22.97|22.92|22.77|22.72|22.97|22.92|22.77|22.72|16
1731909180000|2024-11-18 05:53:00|22.76|22.71|22.85|22.8|22.85|22.8|22.76|22.71|16
1731909190000|2024-11-18 05:53:10|22.86|22.81|22.85|22.8|22.89|22.84|22.85|22.8|14
1731909200000|2024-11-18 05:53:20|22.84|22.79|22.9|22.85|22.91|22.86|22.84|22.79|14
1731909210000|2024-11-18 05:53:30|22.91|22.86|22.96|22.91|22.96|22.91|22.9|22.85|13
1731909220000|2024-11-18 05:53:40|22.97|22.92|22.9|22.85|22.97|22.92|22.9|22.85|14
1731909230000|2024-11-18 05:53:50|22.89|22.84|22.89|22.84|22.9|22.85|22.87|22.82|9
1731909240000|2024-11-18 05:54:00|22.91|22.86|22.81|22.76|22.91|22.86|22.8|22.75|16
1731909250000|2024-11-18 05:54:10|22.8|22.75|22.83|22.78|22.83|22.78|22.79|22.74|7
1731909260000|2024-11-18 05:54:20|22.85|22.8|22.91|22.86|22.91|22.86|22.85|22.8|18
1731909270000|2024-11-18 05:54:30|22.9|22.85|22.93|22.88|22.94|22.89|22.9|22.85|13
1731909280000|2024-11-18 05:54:40|22.92|22.87|22.87|22.82|22.93|22.88|22.86|22.81|15
1731909290000|2024-11-18 05:54:50|22.88|22.83|22.77|22.72|22.88|22.83|22.76|22.71|15
1731909300000|2024-11-18 05:55:00|22.78|22.73|22.81|22.76|22.82|22.77|22.78|22.73|13
1731909310000|2024-11-18 05:55:10|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|14
1731909320000|2024-11-18 05:55:20|22.85|22.8|22.83|22.78|22.86|22.81|22.82|22.77|9
1731909330000|2024-11-18 05:55:30|22.81|22.76|22.82|22.77|22.86|22.81|22.81|22.76|19
1731909340000|2024-11-18 05:55:40|22.81|22.76|22.78|22.73|22.81|22.76|22.76|22.71|13
1731909350000|2024-11-18 05:55:50|22.79|22.74|22.79|22.74|22.85|22.8|22.79|22.74|13
1731909360000|2024-11-18 05:56:00|22.8|22.75|22.82|22.77|22.82|22.77|22.8|22.75|5
1731909370000|2024-11-18 05:56:10|22.81|22.76|22.75|22.7|22.82|22.77|22.74|22.69|16
1731909380000|2024-11-18 05:56:20|22.77|22.72|22.68|22.63|22.77|22.72|22.68|22.63|8
1731909390000|2024-11-18 05:56:30|22.67|22.62|22.65|22.6|22.67|22.62|22.63|22.58|12
1731909400000|2024-11-18 05:56:40|22.64|22.59|22.62|22.57|22.64|22.59|22.61|22.56|7
1731909410000|2024-11-18 05:56:50|22.63|22.58|22.62|22.57|22.65|22.6|22.61|22.56|14
1731909420000|2024-11-18 05:57:00|22.63|22.58|22.6|22.55|22.68|22.63|22.6|22.55|14
1731909430000|2024-11-18 05:57:10|22.59|22.54|22.62|22.57|22.62|22.57|22.56|22.51|16
1731909440000|2024-11-18 05:57:20|22.63|22.58|22.59|22.54|22.63|22.58|22.58|22.53|10
1731909450000|2024-11-18 05:57:30|22.6|22.55|22.6|22.55|22.6|22.55|22.54|22.49|14
1731909460000|2024-11-18 05:57:40|22.61|22.56|22.62|22.57|22.63|22.58|22.6|22.55|15
1731909470000|2024-11-18 05:57:50|22.63|22.58|22.64|22.59|22.65|22.6|22.61|22.56|10
1731909480000|2024-11-18 05:58:00|22.63|22.58|22.65|22.6|22.65|22.6|22.6|22.55|12
1731909490000|2024-11-18 05:58:10|22.64|22.59|22.57|22.52|22.65|22.6|22.57|22.52|13
1731909500000|2024-11-18 05:58:20|22.56|22.51|22.59|22.54|22.59|22.54|22.55|22.5|6
1731909510000|2024-11-18 05:58:30|22.6|22.55|22.57|22.52|22.63|22.58|22.57|22.52|11
1731909520000|2024-11-18 05:58:40|22.58|22.53|22.59|22.54|22.6|22.55|22.57|22.52|8
1731909530000|2024-11-18 05:58:50|22.6|22.55|22.56|22.51|22.62|22.57|22.56|22.51|11
1731909540000|2024-11-18 05:59:00|22.57|22.52|22.53|22.48|22.59|22.54|22.53|22.48|9
1731909550000|2024-11-18 05:59:10|22.54|22.49|22.53|22.48|22.55|22.5|22.53|22.48|12
1731909560000|2024-11-18 05:59:20|22.54|22.49|22.56|22.51|22.56|22.51|22.54|22.49|7
1731909570000|2024-11-18 05:59:30|22.55|22.5|22.52|22.47|22.55|22.5|22.52|22.47|5
1731909580000|2024-11-18 05:59:40|22.53|22.48|22.54|22.49|22.54|22.49|22.51|22.46|8
1731909590000|2024-11-18 05:59:50|22.53|22.48|22.53|22.48|22.54|22.49|22.53|22.48|5
1731909600000|2024-11-18 06:00:00|22.54|22.49|22.52|22.47|22.54|22.49|22.48|22.43|10
1731909610000|2024-11-18 06:00:10|22.53|22.48|22.52|22.47|22.53|22.48|22.49|22.44|10
1731909620000|2024-11-18 06:00:20|22.51|22.46|22.53|22.48|22.53|22.48|22.5|22.45|7
1731909630000|2024-11-18 06:00:30|22.54|22.49|22.55|22.5|22.59|22.54|22.54|22.49|10
1731909640000|2024-11-18 06:00:40|22.58|22.53|22.6|22.55|22.6|22.55|22.57|22.52|9
1731909650000|2024-11-18 06:00:50|22.62|22.57|22.59|22.54|22.62|22.57|22.59|22.54|7
1731909660000|2024-11-18 06:01:00|22.58|22.53|22.6|22.55|22.6|22.55|22.57|22.52|7
1731909670000|2024-11-18 06:01:10|22.61|22.56|22.62|22.57|22.65|22.6|22.61|22.56|11
1731909680000|2024-11-18 06:01:20|22.63|22.58|22.64|22.59|22.64|22.59|22.58|22.53|12
1731909690000|2024-11-18 06:01:30|22.65|22.6|22.7|22.65|22.72|22.67|22.65|22.6|14
1731909700000|2024-11-18 06:01:40|22.71|22.66|22.72|22.67|22.74|22.69|22.7|22.65|11
1731909710000|2024-11-18 06:01:50|22.71|22.66|22.76|22.71|22.76|22.71|22.71|22.66|11
1731909720000|2024-11-18 06:02:00|22.78|22.73|22.77|22.72|22.78|22.73|22.75|22.7|10
1731909730000|2024-11-18 06:02:10|22.76|22.71|22.62|22.57|22.76|22.71|22.62|22.57|13
1731909740000|2024-11-18 06:02:20|22.61|22.56|22.66|22.61|22.66|22.61|22.58|22.53|9
1731909750000|2024-11-18 06:02:30|22.65|22.6|22.67|22.62|22.7|22.65|22.65|22.6|14
1731909760000|2024-11-18 06:02:40|22.68|22.63|22.69|22.64|22.71|22.66|22.68|22.63|10
1731909770000|2024-11-18 06:02:50|22.68|22.63|22.66|22.61|22.68|22.63|22.66|22.61|11
1731909780000|2024-11-18 06:03:00|22.65|22.6|22.72|22.67|22.72|22.67|22.64|22.59|15
1731909790000|2024-11-18 06:03:10|22.71|22.66|22.76|22.71|22.76|22.71|22.7|22.65|12
1731909800000|2024-11-18 06:03:20|22.74|22.69|22.69|22.64|22.76|22.71|22.67|22.62|13
1731909810000|2024-11-18 06:03:30|22.7|22.65|22.71|22.66|22.72|22.67|22.69|22.64|14
1731909820000|2024-11-18 06:03:40|22.7|22.65|22.67|22.62|22.7|22.65|22.65|22.6|10
1731909830000|2024-11-18 06:03:50|22.66|22.61|22.68|22.63|22.68|22.63|22.66|22.61|9
1731909840000|2024-11-18 06:04:00|22.69|22.64|22.8|22.75|22.81|22.76|22.69|22.64|21
1731909850000|2024-11-18 06:04:10|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|7
1731909860000|2024-11-18 06:04:20|22.82|22.77|22.86|22.81|22.86|22.81|22.82|22.77|11
1731909870000|2024-11-18 06:04:30|22.87|22.82|22.94|22.89|22.94|22.89|22.87|22.82|16
1731909880000|2024-11-18 06:04:40|22.95|22.9|23.01|22.96|23.01|22.96|22.95|22.9|10
1731909890000|2024-11-18 06:04:50|23|22.95|23.07|23.02|23.07|23.02|23|22.95|11
1731909900000|2024-11-18 06:05:00|23.08|23.03|23.18|23.13|23.19|23.14|23.08|23.03|20
1731909910000|2024-11-18 06:05:10|23.19|23.14|23.22|23.17|23.24|23.19|23.19|23.14|18
1731909920000|2024-11-18 06:05:20|23.23|23.18|23.2|23.15|23.3|23.25|23.2|23.15|20
1731909930000|2024-11-18 06:05:30|23.21|23.16|23.27|23.22|23.27|23.22|23.16|23.11|14
1731909940000|2024-11-18 06:05:40|23.28|23.23|23.28|23.23|23.37|23.32|23.27|23.22|17
1731909950000|2024-11-18 06:05:50|23.3|23.25|23.36|23.31|23.36|23.31|23.3|23.25|15
1731909960000|2024-11-18 06:06:00|23.37|23.32|23.32|23.27|23.37|23.32|23.27|23.22|18
1731909970000|2024-11-18 06:06:10|23.31|23.26|23.19|23.14|23.31|23.26|23.17|23.12|19
1731909980000|2024-11-18 06:06:20|23.2|23.15|23.24|23.19|23.28|23.23|23.2|23.15|16
1731909990000|2024-11-18 06:06:30|23.26|23.21|23.2|23.15|23.29|23.24|23.19|23.14|14
1731910000000|2024-11-18 06:06:40|23.21|23.16|23.16|23.11|23.23|23.18|23.16|23.11|14
1731910010000|2024-11-18 06:06:50|23.15|23.1|23.22|23.17|23.23|23.18|23.15|23.1|14
1731910020000|2024-11-18 06:07:00|23.21|23.16|23.17|23.12|23.21|23.16|23.16|23.11|19
1731910030000|2024-11-18 06:07:10|23.18|23.13|23.29|23.24|23.29|23.24|23.18|23.13|14
1731910040000|2024-11-18 06:07:20|23.3|23.25|23.23|23.18|23.33|23.28|23.22|23.17|17
1731910050000|2024-11-18 06:07:30|23.24|23.19|23.23|23.18|23.25|23.2|23.21|23.16|15
1731910060000|2024-11-18 06:07:40|23.26|23.21|23.25|23.2|23.31|23.26|23.25|23.2|15
1731910070000|2024-11-18 06:07:50|23.26|23.21|23.33|23.28|23.33|23.28|23.26|23.21|7
1731910080000|2024-11-18 06:08:00|23.34|23.29|23.31|23.26|23.35|23.3|23.29|23.24|25
1731910090000|2024-11-18 06:08:10|23.3|23.25|23.26|23.21|23.3|23.25|23.26|23.21|10
1731910100000|2024-11-18 06:08:20|23.25|23.2|23.25|23.2|23.27|23.22|23.24|23.19|9
1731910110000|2024-11-18 06:08:30|23.26|23.21|23.39|23.34|23.4|23.35|23.26|23.21|14
1731910120000|2024-11-18 06:08:40|23.38|23.33|23.37|23.32|23.4|23.35|23.37|23.32|8
1731910130000|2024-11-18 06:08:50|23.38|23.33|23.38|23.33|23.39|23.34|23.35|23.3|13
1731910140000|2024-11-18 06:09:00|23.37|23.32|23.47|23.42|23.47|23.42|23.37|23.32|14
1731910150000|2024-11-18 06:09:10|23.46|23.41|23.44|23.39|23.51|23.46|23.44|23.39|14
1731910160000|2024-11-18 06:09:20|23.43|23.38|23.49|23.44|23.49|23.44|23.41|23.36|19
1731910170000|2024-11-18 06:09:30|23.48|23.43|23.53|23.48|23.53|23.48|23.47|23.42|20
1731910180000|2024-11-18 06:09:40|23.52|23.47|23.54|23.49|23.55|23.5|23.49|23.44|12
1731910190000|2024-11-18 06:09:50|23.53|23.48|23.58|23.53|23.59|23.54|23.53|23.48|13
1731910200000|2024-11-18 06:10:00|23.57|23.52|23.61|23.56|23.62|23.57|23.54|23.49|23
1731910210000|2024-11-18 06:10:10|23.59|23.54|23.53|23.48|23.61|23.56|23.53|23.48|18
1731910220000|2024-11-18 06:10:20|23.54|23.49|23.52|23.47|23.57|23.52|23.52|23.47|15
1731910230000|2024-11-18 06:10:30|23.53|23.48|23.49|23.44|23.53|23.48|23.48|23.43|17
1731910240000|2024-11-18 06:10:40|23.51|23.46|23.69|23.64|23.7|23.65|23.51|23.46|22
1731910250000|2024-11-18 06:10:50|23.7|23.65|23.74|23.69|23.74|23.69|23.68|23.63|10
1731910260000|2024-11-18 06:11:00|23.73|23.68|23.59|23.54|23.73|23.68|23.58|23.53|22
1731910270000|2024-11-18 06:11:10|23.6|23.55|23.61|23.56|23.64|23.59|23.6|23.55|16
1731910280000|2024-11-18 06:11:20|23.59|23.54|23.53|23.48|23.59|23.54|23.52|23.47|20
1731910290000|2024-11-18 06:11:30|23.51|23.46|23.42|23.37|23.51|23.46|23.4|23.35|13
1731910300000|2024-11-18 06:11:40|23.41|23.36|23.41|23.36|23.43|23.38|23.39|23.34|12
1731910310000|2024-11-18 06:11:50|23.4|23.35|23.21|23.16|23.4|23.35|23.19|23.14|22
1731910320000|2024-11-18 06:12:00|23.23|23.18|23.3|23.25|23.31|23.26|23.23|23.18|20
1731910330000|2024-11-18 06:12:10|23.29|23.24|23.4|23.35|23.4|23.35|23.28|23.23|20
1731910340000|2024-11-18 06:12:20|23.41|23.36|23.3|23.25|23.41|23.36|23.27|23.22|16
1731910350000|2024-11-18 06:12:30|23.29|23.24|23.34|23.29|23.35|23.3|23.29|23.24|17
1731910360000|2024-11-18 06:12:40|23.33|23.28|23.31|23.26|23.37|23.32|23.31|23.26|16
1731910370000|2024-11-18 06:12:50|23.32|23.27|23.29|23.24|23.33|23.28|23.28|23.23|13
1731910380000|2024-11-18 06:13:00|23.3|23.25|23.24|23.19|23.31|23.26|23.24|23.19|13
1731910390000|2024-11-18 06:13:10|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|13
1731910400000|2024-11-18 06:13:20|23.24|23.19|23.25|23.2|23.26|23.21|23.23|23.18|10
1731910410000|2024-11-18 06:13:30|23.24|23.19|23.21|23.16|23.24|23.19|23.18|23.13|13
1731910420000|2024-11-18 06:13:40|23.2|23.15|23.24|23.19|23.25|23.2|23.2|23.15|11
1731910430000|2024-11-18 06:13:50|23.25|23.2|23.27|23.22|23.27|23.22|23.23|23.18|18
1731910440000|2024-11-18 06:14:00|23.26|23.21|23.2|23.15|23.26|23.21|23.19|23.14|12
1731910450000|2024-11-18 06:14:10|23.19|23.14|23.28|23.23|23.28|23.23|23.19|23.14|13
1731910460000|2024-11-18 06:14:20|23.27|23.22|23.31|23.26|23.31|23.26|23.27|23.22|14
1731910470000|2024-11-18 06:14:30|23.32|23.27|23.34|23.29|23.36|23.31|23.31|23.26|11
1731910480000|2024-11-18 06:14:40|23.31|23.26|23.36|23.31|23.39|23.34|23.31|23.26|12
1731910490000|2024-11-18 06:14:50|23.35|23.3|23.33|23.28|23.35|23.3|23.33|23.28|9
1731910500000|2024-11-18 06:15:00|23.32|23.27|23.41|23.36|23.41|23.36|23.28|23.23|20
1731910510000|2024-11-18 06:15:10|23.42|23.37|23.45|23.4|23.46|23.41|23.41|23.36|13
1731910520000|2024-11-18 06:15:20|23.46|23.41|23.55|23.5|23.56|23.51|23.46|23.41|16
1731910530000|2024-11-18 06:15:30|23.56|23.51|23.59|23.54|23.59|23.54|23.5|23.45|15
1731910540000|2024-11-18 06:15:40|23.6|23.55|23.54|23.49|23.61|23.56|23.5|23.45|18
1731910550000|2024-11-18 06:15:50|23.53|23.48|23.53|23.48|23.54|23.49|23.5|23.45|15
1731910560000|2024-11-18 06:16:00|23.52|23.47|23.45|23.4|23.52|23.47|23.43|23.38|19
1731910570000|2024-11-18 06:16:10|23.42|23.37|23.53|23.48|23.53|23.48|23.42|23.37|17
1731910580000|2024-11-18 06:16:20|23.52|23.47|23.51|23.46|23.53|23.48|23.5|23.45|11
1731910590000|2024-11-18 06:16:30|23.5|23.45|23.52|23.47|23.55|23.5|23.5|23.45|13
1731910600000|2024-11-18 06:16:40|23.51|23.46|23.43|23.38|23.51|23.46|23.41|23.36|18
1731910610000|2024-11-18 06:16:50|23.44|23.39|23.41|23.36|23.45|23.4|23.41|23.36|10
1731910620000|2024-11-18 06:17:00|23.4|23.35|23.42|23.37|23.42|23.37|23.33|23.28|21
1731910630000|2024-11-18 06:17:10|23.43|23.38|23.35|23.3|23.44|23.39|23.34|23.29|12
1731910640000|2024-11-18 06:17:20|23.36|23.31|23.43|23.38|23.43|23.38|23.35|23.3|14
1731910650000|2024-11-18 06:17:30|23.41|23.36|23.41|23.36|23.42|23.37|23.4|23.35|7
1731910660000|2024-11-18 06:17:40|23.42|23.37|23.44|23.39|23.44|23.39|23.41|23.36|11
1731910670000|2024-11-18 06:17:50|23.43|23.38|23.5|23.45|23.51|23.46|23.42|23.37|16
1731910680000|2024-11-18 06:18:00|23.49|23.44|23.34|23.29|23.49|23.44|23.34|23.29|15
1731910690000|2024-11-18 06:18:10|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|17
1731910700000|2024-11-18 06:18:20|23.36|23.31|23.33|23.28|23.37|23.32|23.32|23.27|6
1731910710000|2024-11-18 06:18:30|23.32|23.27|23.3|23.25|23.33|23.28|23.29|23.24|9
1731910720000|2024-11-18 06:18:40|23.29|23.24|23.27|23.22|23.29|23.24|23.26|23.21|9
1731910730000|2024-11-18 06:18:50|23.26|23.21|23.21|23.16|23.27|23.22|23.2|23.15|11
1731910740000|2024-11-18 06:19:00|23.2|23.15|23.24|23.19|23.24|23.19|23.2|23.15|14
1731910750000|2024-11-18 06:19:10|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|9
1731910760000|2024-11-18 06:19:20|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1731910770000|2024-11-18 06:19:30|23.2|23.15|23.22|23.17|23.22|23.17|23.19|23.14|6
1731910780000|2024-11-18 06:19:40|23.25|23.2|23.24|23.19|23.25|23.2|23.22|23.17|12
1731910790000|2024-11-18 06:19:50|23.23|23.18|23.28|23.23|23.28|23.23|23.23|23.18|12
1731910800000|2024-11-18 06:20:00|23.27|23.22|23.24|23.19|23.28|23.23|23.24|23.19|16
1731910810000|2024-11-18 06:20:10|23.25|23.2|23.19|23.14|23.26|23.21|23.19|23.14|15
1731910820000|2024-11-18 06:20:20|23.18|23.13|23.16|23.11|23.19|23.14|23.15|23.1|10
1731910830000|2024-11-18 06:20:30|23.15|23.1|23.13|23.08|23.16|23.11|23.13|23.08|13
1731910840000|2024-11-18 06:20:40|23.12|23.07|23.06|23.01|23.12|23.07|23.05|23|13
1731910850000|2024-11-18 06:20:50|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1731910860000|2024-11-18 06:21:00|23.09|23.04|23.05|23|23.13|23.08|23.05|23|16
1731910870000|2024-11-18 06:21:10|23.06|23.01|23.05|23|23.07|23.02|23.05|23|4
1731910880000|2024-11-18 06:21:20|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|2
1731910890000|2024-11-18 06:21:30|23.06|23.01|23.08|23.03|23.1|23.05|23.06|23.01|9
1731910900000|2024-11-18 06:21:40|23.07|23.02|23.08|23.03|23.12|23.07|23.07|23.02|14
1731910910000|2024-11-18 06:21:50|23.07|23.02|23.05|23|23.07|23.02|23.05|23|5
1731910920000|2024-11-18 06:22:00|23.04|22.99|22.99|22.94|23.05|23|22.99|22.94|13
1731910930000|2024-11-18 06:22:10|23|22.95|22.98|22.93|23|22.95|22.98|22.93|9
1731910940000|2024-11-18 06:22:20|22.97|22.92|22.98|22.93|22.99|22.94|22.95|22.9|10
1731910950000|2024-11-18 06:22:30|22.97|22.92|22.94|22.89|22.97|22.92|22.94|22.89|10
1731910960000|2024-11-18 06:22:40|22.95|22.9|22.81|22.76|22.98|22.93|22.79|22.74|13
1731910970000|2024-11-18 06:22:50|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|12
1731910980000|2024-11-18 06:23:00|22.83|22.78|22.87|22.82|22.88|22.83|22.83|22.78|11
1731910990000|2024-11-18 06:23:10|22.88|22.83|22.85|22.8|22.88|22.83|22.85|22.8|6
1731911000000|2024-11-18 06:23:20|22.84|22.79|22.8|22.75|22.85|22.8|22.79|22.74|11
1731911010000|2024-11-18 06:23:30|22.79|22.74|22.87|22.82|22.87|22.82|22.79|22.74|9
1731911020000|2024-11-18 06:23:40|22.88|22.83|22.84|22.79|22.93|22.88|22.84|22.79|11
1731911030000|2024-11-18 06:23:50|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|3
1731911040000|2024-11-18 06:24:00|22.88|22.83|22.84|22.79|22.92|22.87|22.84|22.79|19
1731911050000|2024-11-18 06:24:10|22.83|22.78|22.79|22.74|22.83|22.78|22.78|22.73|10
1731911060000|2024-11-18 06:24:20|22.78|22.73|22.82|22.77|22.83|22.78|22.78|22.73|9
1731911070000|2024-11-18 06:24:30|22.83|22.78|22.85|22.8|22.86|22.81|22.81|22.76|13
1731911080000|2024-11-18 06:24:40|22.86|22.81|22.88|22.83|22.88|22.83|22.83|22.78|13
1731911090000|2024-11-18 06:24:50|22.89|22.84|22.85|22.8|22.89|22.84|22.83|22.78|8
1731911100000|2024-11-18 06:25:00|22.86|22.81|22.91|22.86|22.91|22.86|22.86|22.81|8
1731911110000|2024-11-18 06:25:10|22.92|22.87|22.97|22.92|22.97|22.92|22.89|22.84|13
1731911120000|2024-11-18 06:25:20|22.96|22.91|22.94|22.89|22.96|22.91|22.92|22.87|13
1731911130000|2024-11-18 06:25:30|22.93|22.88|22.95|22.9|22.95|22.9|22.92|22.87|9
1731911140000|2024-11-18 06:25:40|22.94|22.89|22.91|22.86|22.94|22.89|22.9|22.85|9
1731911150000|2024-11-18 06:25:50|22.9|22.85|22.97|22.92|22.98|22.93|22.9|22.85|12
1731911160000|2024-11-18 06:26:00|22.96|22.91|22.94|22.89|22.99|22.94|22.94|22.89|19
1731911170000|2024-11-18 06:26:10|22.93|22.88|22.91|22.86|22.95|22.9|22.9|22.85|13
1731911180000|2024-11-18 06:26:20|22.87|22.82|22.85|22.8|22.88|22.83|22.85|22.8|11
1731911190000|2024-11-18 06:26:30|22.84|22.79|22.83|22.78|22.86|22.81|22.83|22.78|8
1731911200000|2024-11-18 06:26:40|22.82|22.77|22.79|22.74|22.82|22.77|22.77|22.72|14
1731911210000|2024-11-18 06:26:50|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|13
1731911220000|2024-11-18 06:27:00|22.85|22.8|22.81|22.76|22.87|22.82|22.8|22.75|10
1731911230000|2024-11-18 06:27:10|22.8|22.75|22.88|22.83|22.88|22.83|22.8|22.75|12
1731911240000|2024-11-18 06:27:20|22.89|22.84|22.91|22.86|22.92|22.87|22.89|22.84|10
1731911250000|2024-11-18 06:27:30|22.9|22.85|22.9|22.85|22.91|22.86|22.88|22.83|9
1731911260000|2024-11-18 06:27:40|22.91|22.86|22.87|22.82|22.91|22.86|22.87|22.82|13
1731911270000|2024-11-18 06:27:50|22.88|22.83|22.88|22.83|22.92|22.87|22.86|22.81|15
1731911280000|2024-11-18 06:28:00|22.89|22.84|22.96|22.91|22.98|22.93|22.88|22.83|17
1731911290000|2024-11-18 06:28:10|22.97|22.92|22.92|22.87|22.97|22.92|22.92|22.87|6
1731911300000|2024-11-18 06:28:20|22.93|22.88|22.98|22.93|22.98|22.93|22.92|22.87|13
1731911310000|2024-11-18 06:28:30|22.99|22.94|22.98|22.93|23|22.95|22.97|22.92|14
1731911320000|2024-11-18 06:28:40|22.97|22.92|22.95|22.9|22.98|22.93|22.95|22.9|7
1731911330000|2024-11-18 06:28:50|22.96|22.91|22.94|22.89|22.96|22.91|22.93|22.88|11
1731911340000|2024-11-18 06:29:00|22.95|22.9|22.93|22.88|22.95|22.9|22.92|22.87|7
1731911350000|2024-11-18 06:29:10|22.94|22.89|22.97|22.92|22.97|22.92|22.94|22.89|12
1731911360000|2024-11-18 06:29:20|22.98|22.93|23|22.95|23|22.95|22.97|22.92|6
1731911370000|2024-11-18 06:29:30|22.98|22.93|23.05|23|23.05|23|22.97|22.92|13
1731911380000|2024-11-18 06:29:40|23.06|23.01|22.93|22.88|23.07|23.02|22.93|22.88|19
1731911390000|2024-11-18 06:29:50|22.91|22.86|22.93|22.88|22.93|22.88|22.88|22.83|16
1731911400000|2024-11-18 06:30:00|22.92|22.87|22.94|22.89|22.97|22.92|22.92|22.87|10
1731911410000|2024-11-18 06:30:10|22.95|22.9|22.94|22.89|22.96|22.91|22.91|22.86|13
1731911420000|2024-11-18 06:30:20|22.95|22.9|22.96|22.91|22.96|22.91|22.92|22.87|11
1731911430000|2024-11-18 06:30:30|22.99|22.94|22.99|22.94|23|22.95|22.97|22.92|11
1731911440000|2024-11-18 06:30:40|22.98|22.93|22.93|22.88|22.98|22.93|22.91|22.86|9
1731911450000|2024-11-18 06:30:50|22.94|22.89|22.96|22.91|22.96|22.91|22.92|22.87|15
1731911460000|2024-11-18 06:31:00|22.97|22.92|23|22.95|23.03|22.98|22.96|22.91|16
1731911470000|2024-11-18 06:31:10|22.99|22.94|23.04|22.99|23.04|22.99|22.99|22.94|10
1731911480000|2024-11-18 06:31:20|23.05|23|23.06|23.01|23.06|23.01|23.04|22.99|8
1731911490000|2024-11-18 06:31:30|23.05|23|23.04|22.99|23.09|23.04|23.04|22.99|12
1731911500000|2024-11-18 06:31:40|23.03|22.98|23.01|22.96|23.03|22.98|23|22.95|12
1731911510000|2024-11-18 06:31:50|23.03|22.98|23.04|22.99|23.06|23.01|23.03|22.98|11
1731911520000|2024-11-18 06:32:00|23.03|22.98|23.02|22.97|23.05|23|23.01|22.96|12
1731911530000|2024-11-18 06:32:10|23.01|22.96|22.98|22.93|23.01|22.96|22.97|22.92|14
1731911540000|2024-11-18 06:32:20|22.99|22.94|22.91|22.86|22.99|22.94|22.91|22.86|9
1731911550000|2024-11-18 06:32:30|22.9|22.85|22.91|22.86|22.93|22.88|22.89|22.84|14
1731911560000|2024-11-18 06:32:40|22.92|22.87|22.92|22.87|22.94|22.89|22.91|22.86|8
1731911570000|2024-11-18 06:32:50|22.91|22.86|22.87|22.82|22.91|22.86|22.86|22.81|8
1731911580000|2024-11-18 06:33:00|22.86|22.81|22.89|22.84|22.91|22.86|22.86|22.81|14
1731911590000|2024-11-18 06:33:10|22.88|22.83|22.86|22.81|22.89|22.84|22.86|22.81|9
1731911600000|2024-11-18 06:33:20|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|6
1731911610000|2024-11-18 06:33:30|22.85|22.8|22.81|22.76|22.85|22.8|22.81|22.76|10
1731911620000|2024-11-18 06:33:40|22.8|22.75|22.8|22.75|22.81|22.76|22.77|22.72|11
1731911630000|2024-11-18 06:33:50|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|9
1731911640000|2024-11-18 06:34:00|22.8|22.75|22.87|22.82|22.87|22.82|22.8|22.75|10
1731911650000|2024-11-18 06:34:10|22.85|22.8|22.86|22.81|22.88|22.83|22.85|22.8|8
1731911660000|2024-11-18 06:34:20|22.85|22.8|22.86|22.81|22.87|22.82|22.85|22.8|4
1731911670000|2024-11-18 06:34:30|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|10
1731911680000|2024-11-18 06:34:40|22.87|22.82|22.83|22.78|22.87|22.82|22.83|22.78|7
1731911690000|2024-11-18 06:34:50|22.82|22.77|22.8|22.75|22.84|22.79|22.8|22.75|10
1731911700000|2024-11-18 06:35:00|22.81|22.76|22.82|22.77|22.85|22.8|22.81|22.76|13
1731911710000|2024-11-18 06:35:10|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|9
1731911720000|2024-11-18 06:35:20|22.8|22.75|22.8|22.75|22.81|22.76|22.8|22.75|9
1731911730000|2024-11-18 06:35:30|22.81|22.76|22.85|22.8|22.85|22.8|22.8|22.75|10
1731911740000|2024-11-18 06:35:40|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1731911750000|2024-11-18 06:35:50|22.82|22.77|22.82|22.77|22.83|22.78|22.81|22.76|5
1731911760000|2024-11-18 06:36:00|22.83|22.78|22.87|22.82|22.89|22.84|22.83|22.78|12
1731911770000|2024-11-18 06:36:10|22.86|22.81|22.82|22.77|22.86|22.81|22.82|22.77|12
1731911780000|2024-11-18 06:36:20|22.81|22.76|22.85|22.8|22.86|22.81|22.81|22.76|10
1731911790000|2024-11-18 06:36:30|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|6
1731911800000|2024-11-18 06:36:40|22.86|22.81|22.9|22.85|22.9|22.85|22.86|22.81|13
1731911810000|2024-11-18 06:36:50|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|5
1731911820000|2024-11-18 06:37:00|22.88|22.83|22.91|22.86|22.92|22.87|22.88|22.83|10
1731911830000|2024-11-18 06:37:10|22.9|22.85|22.89|22.84|22.91|22.86|22.87|22.82|9
1731911840000|2024-11-18 06:37:20|22.88|22.83|22.91|22.86|22.91|22.86|22.88|22.83|6
1731911850000|2024-11-18 06:37:30|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|7
1731911860000|2024-11-18 06:37:40|22.89|22.84|22.84|22.79|22.89|22.84|22.84|22.79|10
1731911870000|2024-11-18 06:37:50|22.83|22.78|22.83|22.78|22.84|22.79|22.82|22.77|7
1731911880000|2024-11-18 06:38:00|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|5
1731912190000|2024-11-18 06:43:10|22.8|22.75|22.77|22.72|22.8|22.75|22.77|22.72|5
1731912200000|2024-11-18 06:43:20|22.78|22.73|22.76|22.71|22.78|22.73|22.76|22.71|9
1731912210000|2024-11-18 06:43:30|22.75|22.7|22.75|22.7|22.77|22.72|22.74|22.69|7
1731912220000|2024-11-18 06:43:40|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|4
1731912230000|2024-11-18 06:43:50|22.76|22.71|22.76|22.71|22.78|22.73|22.76|22.71|5
1731912240000|2024-11-18 06:44:00|22.77|22.72|22.77|22.72|22.78|22.73|22.76|22.71|11
1731912250000|2024-11-18 06:44:10|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|10
1731912260000|2024-11-18 06:44:20|22.82|22.77|22.8|22.75|22.84|22.79|22.8|22.75|17
1731912270000|2024-11-18 06:44:30|22.81|22.76|22.8|22.75|22.81|22.76|22.78|22.73|12
1731912280000|2024-11-18 06:44:40|22.81|22.76|22.79|22.74|22.82|22.77|22.78|22.73|6
1731912290000|2024-11-18 06:44:50|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1731912300000|2024-11-18 06:45:00|22.79|22.74|22.81|22.76|22.82|22.77|22.79|22.74|11
1731912310000|2024-11-18 06:45:10|22.82|22.77|22.82|22.77|22.83|22.78|22.81|22.76|13
1731912320000|2024-11-18 06:45:20|22.81|22.76|22.85|22.8|22.85|22.8|22.76|22.71|15
1731912330000|2024-11-18 06:45:30|22.86|22.81|22.87|22.82|22.9|22.85|22.86|22.81|12
1731912340000|2024-11-18 06:45:40|22.86|22.81|22.87|22.82|22.87|22.82|22.84|22.79|6
1731912350000|2024-11-18 06:45:50|22.86|22.81|22.96|22.91|22.96|22.91|22.86|22.81|8
1731912360000|2024-11-18 06:46:00|22.97|22.92|22.97|22.92|22.98|22.93|22.96|22.91|9
1731912370000|2024-11-18 06:46:10|22.96|22.91|23|22.95|23|22.95|22.95|22.9|11
1731912380000|2024-11-18 06:46:20|23.01|22.96|23|22.95|23.01|22.96|23|22.95|4
1731912390000|2024-11-18 06:46:30|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|8
1731912400000|2024-11-18 06:46:40|23.01|22.96|23.12|23.07|23.12|23.07|23.01|22.96|14
1731912410000|2024-11-18 06:46:50|23.11|23.06|23.08|23.03|23.12|23.07|23.08|23.03|8
1731912420000|2024-11-18 06:47:00|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|6
1731912430000|2024-11-18 06:47:10|23.1|23.05|23.01|22.96|23.11|23.06|23|22.95|14
1731912440000|2024-11-18 06:47:20|23|22.95|22.95|22.9|23|22.95|22.95|22.9|9
1731912450000|2024-11-18 06:47:30|22.94|22.89|22.98|22.93|22.98|22.93|22.93|22.88|14
1731912460000|2024-11-18 06:47:40|22.99|22.94|23.06|23.01|23.06|23.01|22.99|22.94|10
1731912470000|2024-11-18 06:47:50|23.07|23.02|23.1|23.05|23.11|23.06|23.06|23.01|15
1731912480000|2024-11-18 06:48:00|23.09|23.04|23.03|22.98|23.09|23.04|23.03|22.98|8
1731912490000|2024-11-18 06:48:10|23.02|22.97|23.02|22.97|23.07|23.02|23.02|22.97|12
1731912500000|2024-11-18 06:48:20|23.03|22.98|23.01|22.96|23.03|22.98|22.99|22.94|5
1731912510000|2024-11-18 06:48:30|23|22.95|22.97|22.92|23.01|22.96|22.97|22.92|8
1731912520000|2024-11-18 06:48:40|22.95|22.9|22.98|22.93|22.98|22.93|22.94|22.89|8
1731912530000|2024-11-18 06:48:50|22.99|22.94|22.93|22.88|23|22.95|22.92|22.87|14
1731912540000|2024-11-18 06:49:00|22.92|22.87|23.01|22.96|23.01|22.96|22.91|22.86|12
1731912550000|2024-11-18 06:49:10|23|22.95|23|22.95|23.01|22.96|22.98|22.93|6
1731912560000|2024-11-18 06:49:20|22.99|22.94|22.95|22.9|22.99|22.94|22.95|22.9|11
1731912570000|2024-11-18 06:49:30|22.94|22.89|22.89|22.84|22.94|22.89|22.89|22.84|10
1731912580000|2024-11-18 06:49:40|22.88|22.83|22.88|22.83|22.89|22.84|22.87|22.82|9
1731912590000|2024-11-18 06:49:50|22.89|22.84|22.88|22.83|22.9|22.85|22.88|22.83|10
1731912600000|2024-11-18 06:50:00|22.92|22.87|22.94|22.89|22.94|22.89|22.91|22.86|9
1731912610000|2024-11-18 06:50:10|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|11
1731912620000|2024-11-18 06:50:20|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|7
1731912630000|2024-11-18 06:50:30|22.95|22.9|22.98|22.93|22.98|22.93|22.94|22.89|8
1731912640000|2024-11-18 06:50:40|22.97|22.92|22.97|22.92|22.97|22.92|22.95|22.9|6
1731912650000|2024-11-18 06:50:50|22.96|22.91|23|22.95|23.01|22.96|22.96|22.91|9
1731912660000|2024-11-18 06:51:00|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|6
1731912670000|2024-11-18 06:51:10|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|7
1731912680000|2024-11-18 06:51:20|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|7
1731912690000|2024-11-18 06:51:30|23.03|22.98|23.06|23.01|23.06|23.01|23.02|22.97|6
1731912700000|2024-11-18 06:51:40|23.05|23|23.08|23.03|23.08|23.03|23.03|22.98|9
1731912710000|2024-11-18 06:51:50|23.09|23.04|23.09|23.04|23.09|23.04|23.07|23.02|7
1731912720000|2024-11-18 06:52:00|23.08|23.03|23.12|23.07|23.12|23.07|23.08|23.03|5
1731912730000|2024-11-18 06:52:10|23.13|23.08|23.17|23.12|23.17|23.12|23.12|23.07|8
1731912740000|2024-11-18 06:52:20|23.18|23.13|23.18|23.13|23.18|23.13|23.15|23.1|12
1731912750000|2024-11-18 06:52:30|23.17|23.12|23.13|23.08|23.17|23.12|23.13|23.08|5
1731912760000|2024-11-18 06:52:40|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|8
1731912770000|2024-11-18 06:52:50|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|5
1731912780000|2024-11-18 06:53:00|23.09|23.04|23.06|23.01|23.1|23.05|23.06|23.01|9
1731912790000|2024-11-18 06:53:10|23.07|23.02|23.04|22.99|23.07|23.02|23.04|22.99|8
1731912800000|2024-11-18 06:53:20|23.03|22.98|23.02|22.97|23.03|22.98|23|22.95|8
1731912810000|2024-11-18 06:53:30|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|4
1731912820000|2024-11-18 06:53:40|23.01|22.96|23|22.95|23.03|22.98|22.99|22.94|9
1731912830000|2024-11-18 06:53:50|23.01|22.96|23.03|22.98|23.04|22.99|23.01|22.96|7
1731912840000|2024-11-18 06:54:00|23.04|22.99|23.13|23.08|23.13|23.08|23.01|22.96|12
1731912850000|2024-11-18 06:54:10|23.14|23.09|23.1|23.05|23.15|23.1|23.1|23.05|9
1731912860000|2024-11-18 06:54:20|23.11|23.06|23.1|23.05|23.11|23.06|23.08|23.03|12
1731912870000|2024-11-18 06:54:30|23.09|23.04|23.11|23.06|23.11|23.06|23.09|23.04|5
1731912880000|2024-11-18 06:54:40|23.1|23.05|23.1|23.05|23.11|23.06|23.06|23.01|10
1731912890000|2024-11-18 06:54:50|23.12|23.07|23.17|23.12|23.17|23.12|23.1|23.05|10
1731912900000|2024-11-18 06:55:00|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|9
1731912910000|2024-11-18 06:55:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|3
1731912920000|2024-11-18 06:55:20|23.14|23.09|23.21|23.16|23.22|23.17|23.13|23.08|15
1731912930000|2024-11-18 06:55:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|6
1731912940000|2024-11-18 06:55:40|23.24|23.19|23.16|23.11|23.24|23.19|23.16|23.11|13
1731912950000|2024-11-18 06:55:50|23.17|23.12|23.21|23.16|23.21|23.16|23.17|23.12|9
1731912960000|2024-11-18 06:56:00|23.17|23.12|23.17|23.12|23.18|23.13|23.16|23.11|11
1731912970000|2024-11-18 06:56:10|23.18|23.13|23.24|23.19|23.24|23.19|23.17|23.12|8
1731912980000|2024-11-18 06:56:20|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|4
1731912990000|2024-11-18 06:56:30|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|6
1731913000000|2024-11-18 06:56:40|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1731913010000|2024-11-18 06:56:50|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|6
1731913020000|2024-11-18 06:57:00|23.23|23.18|23.22|23.17|23.27|23.22|23.22|23.17|11
1731913030000|2024-11-18 06:57:10|23.21|23.16|23.24|23.19|23.24|23.19|23.21|23.16|8
1731913040000|2024-11-18 06:57:20|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|6
1731913050000|2024-11-18 06:57:30|23.23|23.18|23.22|23.17|23.24|23.19|23.21|23.16|8
1731913060000|2024-11-18 06:57:40|23.21|23.16|23.2|23.15|23.22|23.17|23.18|23.13|11
1731913070000|2024-11-18 06:57:50|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|8
1731913080000|2024-11-18 06:58:00|23.21|23.16|23.15|23.1|23.21|23.16|23.15|23.1|7
1731913090000|2024-11-18 06:58:10|23.13|23.08|23.04|22.99|23.13|23.08|23.04|22.99|11
1731913100000|2024-11-18 06:58:20|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1731913110000|2024-11-18 06:58:30|23.04|22.99|23|22.95|23.06|23.01|23|22.95|7
1731913120000|2024-11-18 06:58:40|22.99|22.94|23.07|23.02|23.07|23.02|22.98|22.93|16
1731913130000|2024-11-18 06:58:50|23.06|23.01|23.02|22.97|23.06|23.01|23.01|22.96|9
1731913140000|2024-11-18 06:59:00|23.01|22.96|23|22.95|23.02|22.97|23|22.95|4
1731913150000|2024-11-18 06:59:10|22.99|22.94|22.94|22.89|22.99|22.94|22.93|22.88|15
1731913160000|2024-11-18 06:59:20|22.93|22.88|22.9|22.85|22.94|22.89|22.9|22.85|6
1731913170000|2024-11-18 06:59:30|22.91|22.86|22.84|22.79|22.91|22.86|22.84|22.79|9
1731913180000|2024-11-18 06:59:40|22.83|22.78|22.78|22.73|22.83|22.78|22.78|22.73|11
1731913190000|2024-11-18 06:59:50|22.79|22.74|22.81|22.76|22.81|22.76|22.77|22.72|7
1731913200000|2024-11-18 07:00:00|22.8|22.75|22.75|22.7|22.8|22.75|22.75|22.7|10
1731913210000|2024-11-18 07:00:10|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|5
1731913220000|2024-11-18 07:00:20|22.75|22.7|22.65|22.6|22.76|22.71|22.65|22.6|13
1731913230000|2024-11-18 07:00:30|22.64|22.59|22.65|22.6|22.65|22.6|22.61|22.56|9
1731913240000|2024-11-18 07:00:40|22.64|22.59|22.6|22.55|22.65|22.6|22.57|22.52|11
1731913250000|2024-11-18 07:00:50|22.59|22.54|22.63|22.58|22.63|22.58|22.57|22.52|15
1731913260000|2024-11-18 07:01:00|22.62|22.57|22.56|22.51|22.62|22.57|22.52|22.47|16
1731913270000|2024-11-18 07:01:10|22.55|22.5|22.49|22.44|22.56|22.51|22.49|22.44|15
1731913280000|2024-11-18 07:01:20|22.5|22.45|22.52|22.47|22.54|22.49|22.5|22.45|10
1731913290000|2024-11-18 07:01:30|22.53|22.48|22.52|22.47|22.53|22.48|22.52|22.47|2
1731913300000|2024-11-18 07:01:40|22.53|22.48|22.53|22.48|22.54|22.49|22.52|22.47|7
1731913310000|2024-11-18 07:01:50|22.54|22.49|22.42|22.37|22.54|22.49|22.42|22.37|17
1731913320000|2024-11-18 07:02:00|22.41|22.36|22.43|22.38|22.43|22.38|22.37|22.32|18
1731913330000|2024-11-18 07:02:10|22.44|22.39|22.37|22.32|22.45|22.4|22.36|22.31|12
1731913340000|2024-11-18 07:02:20|22.39|22.34|22.49|22.44|22.5|22.45|22.39|22.34|16
1731913350000|2024-11-18 07:02:30|22.5|22.45|22.48|22.43|22.5|22.45|22.48|22.43|9
1731913360000|2024-11-18 07:02:40|22.49|22.44|22.49|22.44|22.51|22.46|22.48|22.43|7
1731913370000|2024-11-18 07:02:50|22.5|22.45|22.52|22.47|22.55|22.5|22.5|22.45|15
1731913380000|2024-11-18 07:03:00|22.51|22.46|22.51|22.46|22.53|22.48|22.5|22.45|13
1731913390000|2024-11-18 07:03:10|22.5|22.45|22.5|22.45|22.5|22.45|22.5|22.45|1
1731913400000|2024-11-18 07:03:20|22.49|22.44|22.47|22.42|22.49|22.44|22.43|22.38|13
1731913410000|2024-11-18 07:03:30|22.48|22.43|22.49|22.44|22.53|22.48|22.47|22.42|12
1731913420000|2024-11-18 07:03:40|22.5|22.45|22.45|22.4|22.5|22.45|22.45|22.4|10
1731913430000|2024-11-18 07:03:50|22.46|22.41|22.46|22.41|22.47|22.42|22.46|22.41|5
1731913440000|2024-11-18 07:04:00|22.43|22.38|22.37|22.32|22.43|22.38|22.33|22.28|18
1731913450000|2024-11-18 07:04:10|22.36|22.31|22.33|22.28|22.36|22.31|22.33|22.28|5
1731913460000|2024-11-18 07:04:20|22.32|22.27|22.29|22.24|22.34|22.29|22.29|22.24|10
1731913470000|2024-11-18 07:04:30|22.3|22.25|22.35|22.3|22.35|22.3|22.29|22.24|10
1731913480000|2024-11-18 07:04:40|22.36|22.31|22.36|22.31|22.36|22.31|22.33|22.28|8
1731913490000|2024-11-18 07:04:50|22.35|22.3|22.4|22.35|22.4|22.35|22.35|22.3|5
1731913500000|2024-11-18 07:05:00|22.41|22.36|22.43|22.38|22.44|22.39|22.4|22.35|9
1731913510000|2024-11-18 07:05:10|22.44|22.39|22.44|22.39|22.44|22.39|22.4|22.35|11
1731913520000|2024-11-18 07:05:20|22.45|22.4|22.47|22.42|22.5|22.45|22.45|22.4|15
1731913530000|2024-11-18 07:05:30|22.48|22.43|22.49|22.44|22.5|22.45|22.47|22.42|17
1731913540000|2024-11-18 07:05:40|22.48|22.43|22.53|22.48|22.53|22.48|22.47|22.42|9
1731913550000|2024-11-18 07:05:50|22.52|22.47|22.55|22.5|22.55|22.5|22.48|22.43|15
1731913560000|2024-11-18 07:06:00|22.56|22.51|22.52|22.47|22.56|22.51|22.51|22.46|9
1731913570000|2024-11-18 07:06:10|22.53|22.48|22.52|22.47|22.57|22.52|22.51|22.46|10
1731913580000|2024-11-18 07:06:20|22.51|22.46|22.5|22.45|22.52|22.47|22.5|22.45|13
1731913590000|2024-11-18 07:06:30|22.51|22.46|22.54|22.49|22.56|22.51|22.51|22.46|14
1731913600000|2024-11-18 07:06:40|22.55|22.5|22.59|22.54|22.59|22.54|22.54|22.49|11
1731913610000|2024-11-18 07:06:50|22.6|22.55|22.57|22.52|22.6|22.55|22.55|22.5|11
1731913620000|2024-11-18 07:07:00|22.56|22.51|22.57|22.52|22.58|22.53|22.52|22.47|13
1731913630000|2024-11-18 07:07:10|22.58|22.53|22.54|22.49|22.58|22.53|22.54|22.49|14
1731913640000|2024-11-18 07:07:20|22.53|22.48|22.53|22.48|22.55|22.5|22.53|22.48|7
1731913650000|2024-11-18 07:07:30|22.52|22.47|22.51|22.46|22.53|22.48|22.5|22.45|9
1731913660000|2024-11-18 07:07:40|22.5|22.45|22.51|22.46|22.51|22.46|22.49|22.44|6
1731913670000|2024-11-18 07:07:50|22.52|22.47|22.49|22.44|22.52|22.47|22.49|22.44|6
1731913680000|2024-11-18 07:08:00|22.48|22.43|22.52|22.47|22.53|22.48|22.47|22.42|8
1731913690000|2024-11-18 07:08:10|22.53|22.48|22.56|22.51|22.56|22.51|22.53|22.48|7
1731913700000|2024-11-18 07:08:20|22.57|22.52|22.53|22.48|22.59|22.54|22.53|22.48|9
1731913710000|2024-11-18 07:08:30|22.52|22.47|22.54|22.49|22.55|22.5|22.51|22.46|5
1731913720000|2024-11-18 07:08:40|22.55|22.5|22.56|22.51|22.56|22.51|22.54|22.49|9
1731913730000|2024-11-18 07:08:50|22.57|22.52|22.6|22.55|22.61|22.56|22.57|22.52|7
1731913740000|2024-11-18 07:09:00|22.61|22.56|22.6|22.55|22.62|22.57|22.6|22.55|10
1731913750000|2024-11-18 07:09:10|22.61|22.56|22.65|22.6|22.65|22.6|22.61|22.56|7
1731913760000|2024-11-18 07:09:20|22.64|22.59|22.65|22.6|22.67|22.62|22.63|22.58|8
1731913770000|2024-11-18 07:09:30|22.64|22.59|22.66|22.61|22.67|22.62|22.63|22.58|8
1731913780000|2024-11-18 07:09:40|22.65|22.6|22.64|22.59|22.65|22.6|22.64|22.59|8
1731913790000|2024-11-18 07:09:50|22.63|22.58|22.64|22.59|22.67|22.62|22.62|22.57|18
1731913800000|2024-11-18 07:10:00|22.65|22.6|22.71|22.66|22.71|22.66|22.65|22.6|10
1731913810000|2024-11-18 07:10:10|22.72|22.67|22.76|22.71|22.76|22.71|22.72|22.67|8
1731913820000|2024-11-18 07:10:20|22.75|22.7|22.76|22.71|22.76|22.71|22.74|22.69|8
1731913830000|2024-11-18 07:10:30|22.77|22.72|22.76|22.71|22.79|22.74|22.75|22.7|12
1731913840000|2024-11-18 07:10:40|22.75|22.7|22.74|22.69|22.76|22.71|22.73|22.68|10
1731913850000|2024-11-18 07:10:50|22.75|22.7|22.76|22.71|22.78|22.73|22.75|22.7|8
1731913860000|2024-11-18 07:11:00|22.78|22.73|22.82|22.77|22.84|22.79|22.78|22.73|10
1731913870000|2024-11-18 07:11:10|22.81|22.76|22.81|22.76|22.83|22.78|22.81|22.76|7
1731913880000|2024-11-18 07:11:20|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|10
1731913890000|2024-11-18 07:11:30|22.84|22.79|22.86|22.81|22.87|22.82|22.82|22.77|10
1731913900000|2024-11-18 07:11:40|22.85|22.8|22.9|22.85|22.9|22.85|22.85|22.8|10
1731913910000|2024-11-18 07:11:50|22.89|22.84|22.86|22.81|22.9|22.85|22.86|22.81|8
1731913920000|2024-11-18 07:12:00|22.87|22.82|22.95|22.9|22.95|22.9|22.87|22.82|13
1731913930000|2024-11-18 07:12:10|22.96|22.91|22.97|22.92|22.97|22.92|22.95|22.9|8
1731913940000|2024-11-18 07:12:20|22.98|22.93|22.93|22.88|22.98|22.93|22.92|22.87|11
1731913950000|2024-11-18 07:12:30|22.94|22.89|22.97|22.92|22.97|22.92|22.94|22.89|8
1731913960000|2024-11-18 07:12:40|22.98|22.93|23.02|22.97|23.02|22.97|22.98|22.93|12
1731913970000|2024-11-18 07:12:50|23.01|22.96|23.01|22.96|23.01|22.96|22.99|22.94|5
1731913980000|2024-11-18 07:13:00|23.03|22.98|23.04|22.99|23.05|23|23.03|22.98|6
1731913990000|2024-11-18 07:13:10|23.05|23|23.03|22.98|23.05|23|23.03|22.98|11
1731914000000|2024-11-18 07:13:20|23.04|22.99|23.14|23.09|23.14|23.09|23.04|22.99|11
1731914010000|2024-11-18 07:13:30|23.13|23.08|23.14|23.09|23.14|23.09|23.08|23.03|15
1731914020000|2024-11-18 07:13:40|23.13|23.08|23.15|23.1|23.15|23.1|23.1|23.05|10
1731914030000|2024-11-18 07:13:50|23.14|23.09|23.19|23.14|23.2|23.15|23.14|23.09|9
1731914040000|2024-11-18 07:14:00|23.2|23.15|23.24|23.19|23.25|23.2|23.2|23.15|9
1731914050000|2024-11-18 07:14:10|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1731914060000|2024-11-18 07:14:20|23.26|23.21|23.24|23.19|23.28|23.23|23.24|23.19|11
1731914070000|2024-11-18 07:14:30|23.21|23.16|23.19|23.14|23.23|23.18|23.19|23.14|10
1731914080000|2024-11-18 07:14:40|23.18|23.13|23.19|23.14|23.19|23.14|23.15|23.1|14
1731914090000|2024-11-18 07:14:50|23.22|23.17|23.25|23.2|23.26|23.21|23.22|23.17|10
1731914100000|2024-11-18 07:15:00|23.26|23.21|23.35|23.3|23.35|23.3|23.23|23.18|16
1731914110000|2024-11-18 07:15:10|23.36|23.31|23.4|23.35|23.4|23.35|23.36|23.31|9
1731914120000|2024-11-18 07:15:20|23.41|23.36|23.48|23.43|23.48|23.43|23.41|23.36|13
1731914130000|2024-11-18 07:15:30|23.49|23.44|23.39|23.34|23.49|23.44|23.39|23.34|12
1731914140000|2024-11-18 07:15:40|23.38|23.33|23.41|23.36|23.41|23.36|23.38|23.33|12
1731914150000|2024-11-18 07:15:50|23.43|23.38|23.54|23.49|23.54|23.49|23.43|23.38|16
1731914160000|2024-11-18 07:16:00|23.52|23.47|23.49|23.44|23.52|23.47|23.46|23.41|18
1731914170000|2024-11-18 07:16:10|23.47|23.42|23.39|23.34|23.51|23.46|23.38|23.33|16
1731914180000|2024-11-18 07:16:20|23.38|23.33|23.46|23.41|23.48|23.43|23.38|23.33|21
1731914190000|2024-11-18 07:16:30|23.47|23.42|23.5|23.45|23.5|23.45|23.46|23.41|10
1731914200000|2024-11-18 07:16:40|23.51|23.46|23.57|23.52|23.58|23.53|23.51|23.46|16
1731914210000|2024-11-18 07:16:50|23.58|23.53|23.62|23.57|23.62|23.57|23.58|23.53|11
1731914220000|2024-11-18 07:17:00|23.64|23.59|23.53|23.48|23.64|23.59|23.53|23.48|19
1731914230000|2024-11-18 07:17:10|23.54|23.49|23.62|23.57|23.63|23.58|23.54|23.49|14
1731914240000|2024-11-18 07:17:20|23.61|23.56|23.65|23.6|23.65|23.6|23.59|23.54|14
1731914250000|2024-11-18 07:17:30|23.64|23.59|23.6|23.55|23.64|23.59|23.6|23.55|12
1731914260000|2024-11-18 07:17:40|23.61|23.56|23.63|23.58|23.66|23.61|23.6|23.55|10
1731914270000|2024-11-18 07:17:50|23.64|23.59|23.63|23.58|23.65|23.6|23.62|23.57|10
1731914280000|2024-11-18 07:18:00|23.62|23.57|23.63|23.58|23.66|23.61|23.61|23.56|17
1731914290000|2024-11-18 07:18:10|23.61|23.56|23.56|23.51|23.61|23.56|23.55|23.5|9
1731914300000|2024-11-18 07:18:20|23.59|23.54|23.59|23.54|23.61|23.56|23.58|23.53|11
1731914310000|2024-11-18 07:18:30|23.58|23.53|23.57|23.52|23.59|23.54|23.56|23.51|8
1731914320000|2024-11-18 07:18:40|23.56|23.51|23.55|23.5|23.56|23.51|23.54|23.49|8
1731914330000|2024-11-18 07:18:50|23.54|23.49|23.64|23.59|23.64|23.59|23.53|23.48|23
1731914340000|2024-11-18 07:19:00|23.63|23.58|23.79|23.74|23.79|23.74|23.63|23.58|17
1731914350000|2024-11-18 07:19:10|23.8|23.75|23.78|23.73|23.83|23.78|23.78|23.73|13
1731914360000|2024-11-18 07:19:20|23.77|23.72|23.81|23.76|23.81|23.76|23.74|23.69|13
1731914370000|2024-11-18 07:19:30|23.82|23.77|23.74|23.69|23.82|23.77|23.74|23.69|10
1731914380000|2024-11-18 07:19:40|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|9
1731914390000|2024-11-18 07:19:50|23.78|23.73|23.76|23.71|23.79|23.74|23.68|23.63|13
1731914400000|2024-11-18 07:20:00|23.75|23.7|23.79|23.74|23.79|23.74|23.73|23.68|19
1731914410000|2024-11-18 07:20:10|23.8|23.75|23.97|23.92|23.98|23.93|23.8|23.75|21
1731914420000|2024-11-18 07:20:20|23.96|23.91|23.92|23.87|23.99|23.94|23.92|23.87|19
1731914430000|2024-11-18 07:20:30|23.91|23.86|23.98|23.93|23.98|23.93|23.91|23.86|17
1731914440000|2024-11-18 07:20:40|23.99|23.94|24|23.95|24.02|23.97|23.98|23.93|15
1731914450000|2024-11-18 07:20:50|23.99|23.94|24|23.95|24|23.95|23.96|23.91|10
1731914460000|2024-11-18 07:21:00|24.01|23.96|24|23.95|24.05|24|23.98|23.93|16
1731914470000|2024-11-18 07:21:10|23.99|23.94|23.89|23.84|24|23.95|23.89|23.84|20
1731914480000|2024-11-18 07:21:20|23.88|23.83|23.9|23.85|23.91|23.86|23.86|23.81|19
1731914490000|2024-11-18 07:21:30|23.91|23.86|23.98|23.93|23.99|23.94|23.91|23.86|11
1731914500000|2024-11-18 07:21:40|24|23.95|23.97|23.92|24.02|23.97|23.96|23.91|12
1731914510000|2024-11-18 07:21:50|23.98|23.93|24.02|23.97|24.03|23.98|23.98|23.93|11
1731914520000|2024-11-18 07:22:00|24.04|23.99|23.99|23.94|24.06|24.01|23.98|23.93|17
1731914530000|2024-11-18 07:22:10|24|23.95|24|23.95|24.03|23.98|23.97|23.92|21
1731914540000|2024-11-18 07:22:20|23.99|23.94|23.92|23.87|24.01|23.96|23.91|23.86|11
1731914550000|2024-11-18 07:22:30|23.91|23.86|23.86|23.81|23.91|23.86|23.85|23.8|12
1731914560000|2024-11-18 07:22:40|23.87|23.82|23.92|23.87|23.92|23.87|23.87|23.82|7
1731914570000|2024-11-18 07:22:50|23.91|23.86|23.87|23.82|23.91|23.86|23.85|23.8|16
1731914580000|2024-11-18 07:23:00|23.9|23.85|23.93|23.88|23.95|23.9|23.9|23.85|13
1731914590000|2024-11-18 07:23:10|23.92|23.87|23.95|23.9|24|23.95|23.92|23.87|16
1731914600000|2024-11-18 07:23:20|23.96|23.91|24|23.95|24.04|23.99|23.96|23.91|12
1731914610000|2024-11-18 07:23:30|23.98|23.93|23.98|23.93|23.99|23.94|23.95|23.9|11
1731914620000|2024-11-18 07:23:40|23.99|23.94|23.94|23.89|24|23.95|23.94|23.89|13
1731914630000|2024-11-18 07:23:50|23.92|23.87|23.96|23.91|23.97|23.92|23.89|23.84|12
1731914640000|2024-11-18 07:24:00|23.97|23.92|23.96|23.91|23.99|23.94|23.92|23.87|12
1731914650000|2024-11-18 07:24:10|23.95|23.9|23.98|23.93|23.98|23.93|23.93|23.88|14
1731914660000|2024-11-18 07:24:20|23.97|23.92|23.9|23.85|23.97|23.92|23.9|23.85|13
1731914670000|2024-11-18 07:24:30|23.89|23.84|23.8|23.75|23.89|23.84|23.77|23.72|19
1731914680000|2024-11-18 07:24:40|23.79|23.74|23.86|23.81|23.9|23.85|23.79|23.74|14
1731914690000|2024-11-18 07:24:50|23.85|23.8|23.88|23.83|23.88|23.83|23.83|23.78|9
1731914700000|2024-11-18 07:25:00|23.92|23.87|24.02|23.97|24.02|23.97|23.92|23.87|19
1731914710000|2024-11-18 07:25:10|24.03|23.98|24.06|24.01|24.11|24.06|24.03|23.98|19
1731914720000|2024-11-18 07:25:20|24.07|24.02|24.18|24.13|24.19|24.14|24.07|24.02|13
1731914730000|2024-11-18 07:25:30|24.16|24.11|24.25|24.2|24.26|24.21|24.16|24.11|15
1731914740000|2024-11-18 07:25:40|24.24|24.19|24.19|24.14|24.24|24.19|24.19|24.14|3
1731915240000|2024-11-18 07:34:00|23.65|23.6|23.67|23.62|23.67|23.62|23.64|23.59|9
1731915250000|2024-11-18 07:34:10|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|12
1731915260000|2024-11-18 07:34:20|23.7|23.65|23.63|23.58|23.7|23.65|23.63|23.58|11
1731915270000|2024-11-18 07:34:30|23.64|23.59|23.58|23.53|23.64|23.59|23.58|23.53|12
1731915280000|2024-11-18 07:34:40|23.57|23.52|23.55|23.5|23.58|23.53|23.55|23.5|13
1731915290000|2024-11-18 07:34:50|23.54|23.49|23.56|23.51|23.56|23.51|23.52|23.47|11
1731915300000|2024-11-18 07:35:00|23.55|23.5|23.5|23.45|23.56|23.51|23.49|23.44|15
1731915310000|2024-11-18 07:35:10|23.51|23.46|23.53|23.48|23.54|23.49|23.48|23.43|19
1731915320000|2024-11-18 07:35:20|23.52|23.47|23.54|23.49|23.55|23.5|23.48|23.43|12
1731915330000|2024-11-18 07:35:30|23.53|23.48|23.46|23.41|23.54|23.49|23.46|23.41|9
1731915340000|2024-11-18 07:35:40|23.45|23.4|23.44|23.39|23.48|23.43|23.43|23.38|10
1731915350000|2024-11-18 07:35:50|23.45|23.4|23.48|23.43|23.48|23.43|23.45|23.4|10
1731915360000|2024-11-18 07:36:00|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|14
1731915370000|2024-11-18 07:36:10|23.51|23.46|23.42|23.37|23.51|23.46|23.41|23.36|18
1731915380000|2024-11-18 07:36:20|23.41|23.36|23.39|23.34|23.42|23.37|23.37|23.32|17
1731915390000|2024-11-18 07:36:30|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|9
1731915400000|2024-11-18 07:36:40|23.42|23.37|23.41|23.36|23.42|23.37|23.4|23.35|8
1731915410000|2024-11-18 07:36:50|23.42|23.37|23.43|23.38|23.44|23.39|23.42|23.37|4
1731915420000|2024-11-18 07:37:00|23.42|23.37|23.45|23.4|23.48|23.43|23.42|23.37|11
1731915430000|2024-11-18 07:37:10|23.46|23.41|23.47|23.42|23.48|23.43|23.46|23.41|12
1731915440000|2024-11-18 07:37:20|23.46|23.41|23.41|23.36|23.46|23.41|23.41|23.36|10
1731915450000|2024-11-18 07:37:30|23.4|23.35|23.4|23.35|23.4|23.35|23.39|23.34|3
1731915460000|2024-11-18 07:37:40|23.42|23.37|23.4|23.35|23.45|23.4|23.39|23.34|12
1731915470000|2024-11-18 07:37:50|23.42|23.37|23.39|23.34|23.42|23.37|23.38|23.33|6
1731915480000|2024-11-18 07:38:00|23.4|23.35|23.4|23.35|23.43|23.38|23.4|23.35|8
1731915490000|2024-11-18 07:38:10|23.41|23.36|23.45|23.4|23.48|23.43|23.41|23.36|13
1731915500000|2024-11-18 07:38:20|23.46|23.41|23.5|23.45|23.52|23.47|23.46|23.41|12
1731915510000|2024-11-18 07:38:30|23.49|23.44|23.54|23.49|23.54|23.49|23.47|23.42|15
1731915520000|2024-11-18 07:38:40|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|14
1731915530000|2024-11-18 07:38:50|23.52|23.47|23.46|23.41|23.52|23.47|23.44|23.39|13
1731915540000|2024-11-18 07:39:00|23.47|23.42|23.51|23.46|23.52|23.47|23.47|23.42|11
1731915550000|2024-11-18 07:39:10|23.52|23.47|23.55|23.5|23.55|23.5|23.5|23.45|7
1731915560000|2024-11-18 07:39:20|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|7
1731915570000|2024-11-18 07:39:30|23.55|23.5|23.53|23.48|23.56|23.51|23.53|23.48|13
1731915580000|2024-11-18 07:39:40|23.54|23.49|23.55|23.5|23.56|23.51|23.53|23.48|6
1731915590000|2024-11-18 07:39:50|23.54|23.49|23.5|23.45|23.56|23.51|23.5|23.45|8
1731915600000|2024-11-18 07:40:00|23.49|23.44|23.46|23.41|23.49|23.44|23.45|23.4|11
1731915610000|2024-11-18 07:40:10|23.45|23.4|23.45|23.4|23.46|23.41|23.44|23.39|9
1731915620000|2024-11-18 07:40:20|23.47|23.42|23.46|23.41|23.49|23.44|23.46|23.41|8
1731915630000|2024-11-18 07:40:30|23.45|23.4|23.41|23.36|23.46|23.41|23.4|23.35|9
1731915640000|2024-11-18 07:40:40|23.4|23.35|23.41|23.36|23.43|23.38|23.4|23.35|6
1731915650000|2024-11-18 07:40:50|23.42|23.37|23.41|23.36|23.43|23.38|23.4|23.35|6
1731915660000|2024-11-18 07:41:00|23.42|23.37|23.43|23.38|23.44|23.39|23.41|23.36|10
1731915670000|2024-11-18 07:41:10|23.44|23.39|23.41|23.36|23.44|23.39|23.4|23.35|12
1731915680000|2024-11-18 07:41:20|23.43|23.38|23.4|23.35|23.47|23.42|23.4|23.35|15
1731915690000|2024-11-18 07:41:30|23.39|23.34|23.41|23.36|23.41|23.36|23.36|23.31|15
1731915700000|2024-11-18 07:41:40|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|8
1731915710000|2024-11-18 07:41:50|23.43|23.38|23.5|23.45|23.5|23.45|23.43|23.38|7
1731915720000|2024-11-18 07:42:00|23.51|23.46|23.51|23.46|23.52|23.47|23.47|23.42|17
1731915730000|2024-11-18 07:42:10|23.5|23.45|23.5|23.45|23.51|23.46|23.48|23.43|17
1731915740000|2024-11-18 07:42:20|23.49|23.44|23.48|23.43|23.5|23.45|23.47|23.42|7
1731915750000|2024-11-18 07:42:30|23.47|23.42|23.58|23.53|23.58|23.53|23.47|23.42|12
1731915760000|2024-11-18 07:42:40|23.57|23.52|23.6|23.55|23.6|23.55|23.56|23.51|6
1731915770000|2024-11-18 07:42:50|23.59|23.54|23.63|23.58|23.66|23.61|23.59|23.54|18
1731915780000|2024-11-18 07:43:00|23.62|23.57|23.66|23.61|23.66|23.61|23.59|23.54|11
1731915790000|2024-11-18 07:43:10|23.67|23.62|23.71|23.66|23.71|23.66|23.67|23.62|6
1731915800000|2024-11-18 07:43:20|23.72|23.67|23.78|23.73|23.78|23.73|23.72|23.67|9
1731915810000|2024-11-18 07:43:30|23.79|23.74|23.7|23.65|23.8|23.75|23.7|23.65|19
1731915820000|2024-11-18 07:43:40|23.71|23.66|23.7|23.65|23.71|23.66|23.68|23.63|20
1731915830000|2024-11-18 07:43:50|23.69|23.64|23.7|23.65|23.7|23.65|23.67|23.62|10
1731915840000|2024-11-18 07:44:00|23.71|23.66|23.78|23.73|23.78|23.73|23.71|23.66|14
1731915850000|2024-11-18 07:44:10|23.79|23.74|23.77|23.72|23.81|23.76|23.77|23.72|8
1731915860000|2024-11-18 07:44:20|23.76|23.71|23.76|23.71|23.76|23.71|23.74|23.69|9
1731915870000|2024-11-18 07:44:30|23.77|23.72|23.79|23.74|23.79|23.74|23.74|23.69|12
1731915880000|2024-11-18 07:44:40|23.8|23.75|23.74|23.69|23.8|23.75|23.73|23.68|8
1731915890000|2024-11-18 07:44:50|23.73|23.68|23.72|23.67|23.75|23.7|23.72|23.67|11
1731915900000|2024-11-18 07:45:00|23.71|23.66|23.73|23.68|23.75|23.7|23.7|23.65|13
1731915910000|2024-11-18 07:45:10|23.74|23.69|23.68|23.63|23.74|23.69|23.68|23.63|6
1731915920000|2024-11-18 07:45:20|23.69|23.64|23.7|23.65|23.71|23.66|23.68|23.63|14
1731915930000|2024-11-18 07:45:30|23.69|23.64|23.58|23.53|23.69|23.64|23.58|23.53|11
1731915940000|2024-11-18 07:45:40|23.57|23.52|23.6|23.55|23.6|23.55|23.57|23.52|12
1731915950000|2024-11-18 07:45:50|23.61|23.56|23.7|23.65|23.7|23.65|23.61|23.56|9
1731915960000|2024-11-18 07:46:00|23.72|23.67|23.73|23.68|23.73|23.68|23.69|23.64|10
1731915970000|2024-11-18 07:46:10|23.74|23.69|23.73|23.68|23.76|23.71|23.73|23.68|8
1731915980000|2024-11-18 07:46:20|23.75|23.7|23.74|23.69|23.75|23.7|23.68|23.63|18
1731915990000|2024-11-18 07:46:30|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|9
1731916000000|2024-11-18 07:46:40|23.74|23.69|23.79|23.74|23.79|23.74|23.74|23.69|17
1731916010000|2024-11-18 07:46:50|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1731916020000|2024-11-18 07:47:00|23.78|23.73|23.75|23.7|23.79|23.74|23.75|23.7|11
1731916030000|2024-11-18 07:47:10|23.74|23.69|23.7|23.65|23.74|23.69|23.63|23.58|16
1731916040000|2024-11-18 07:47:20|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|3
1731916050000|2024-11-18 07:47:30|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1731916060000|2024-11-18 07:47:40|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|3
1731916070000|2024-11-18 07:47:50|23.67|23.62|23.64|23.59|23.69|23.64|23.64|23.59|10
1731916080000|2024-11-18 07:48:00|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|7
1731916090000|2024-11-18 07:48:10|23.62|23.57|23.55|23.5|23.62|23.57|23.55|23.5|12
1731916100000|2024-11-18 07:48:20|23.54|23.49|23.5|23.45|23.54|23.49|23.5|23.45|10
1731916110000|2024-11-18 07:48:30|23.51|23.46|23.5|23.45|23.52|23.47|23.49|23.44|12
1731916120000|2024-11-18 07:48:40|23.51|23.46|23.53|23.48|23.53|23.48|23.5|23.45|11
1731916130000|2024-11-18 07:48:50|23.54|23.49|23.57|23.52|23.59|23.54|23.54|23.49|14
1731916140000|2024-11-18 07:49:00|23.59|23.54|23.65|23.6|23.66|23.61|23.59|23.54|14
1731916150000|2024-11-18 07:49:10|23.64|23.59|23.59|23.54|23.65|23.6|23.59|23.54|8
1731916160000|2024-11-18 07:49:20|23.6|23.55|23.6|23.55|23.62|23.57|23.59|23.54|6
1731916170000|2024-11-18 07:49:30|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|7
1731916180000|2024-11-18 07:49:40|23.58|23.53|23.61|23.56|23.61|23.56|23.56|23.51|10
1731916190000|2024-11-18 07:49:50|23.6|23.55|23.62|23.57|23.65|23.6|23.6|23.55|13
1731916200000|2024-11-18 07:50:00|23.61|23.56|23.62|23.57|23.67|23.62|23.61|23.56|15
1731916210000|2024-11-18 07:50:10|23.61|23.56|23.6|23.55|23.62|23.57|23.58|23.53|12
1731916220000|2024-11-18 07:50:20|23.59|23.54|23.58|23.53|23.6|23.55|23.58|23.53|10
1731916230000|2024-11-18 07:50:30|23.59|23.54|23.57|23.52|23.59|23.54|23.54|23.49|7
1731916240000|2024-11-18 07:50:40|23.56|23.51|23.56|23.51|23.58|23.53|23.56|23.51|11
1731916250000|2024-11-18 07:50:50|23.55|23.5|23.55|23.5|23.57|23.52|23.53|23.48|11
1731916260000|2024-11-18 07:51:00|23.54|23.49|23.51|23.46|23.56|23.51|23.5|23.45|9
1731916270000|2024-11-18 07:51:10|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|8
1731916280000|2024-11-18 07:51:20|23.48|23.43|23.6|23.55|23.6|23.55|23.48|23.43|18
1731916290000|2024-11-18 07:51:30|23.61|23.56|23.6|23.55|23.63|23.58|23.6|23.55|10
1731916300000|2024-11-18 07:51:40|23.62|23.57|23.68|23.63|23.68|23.63|23.62|23.57|9
1731916310000|2024-11-18 07:51:50|23.67|23.62|23.66|23.61|23.68|23.63|23.64|23.59|16
1731916320000|2024-11-18 07:52:00|23.67|23.62|23.69|23.64|23.73|23.68|23.67|23.62|12
1731916330000|2024-11-18 07:52:10|23.7|23.65|23.68|23.63|23.7|23.65|23.67|23.62|13
1731916340000|2024-11-18 07:52:20|23.69|23.64|23.72|23.67|23.72|23.67|23.68|23.63|14
1731916350000|2024-11-18 07:52:30|23.73|23.68|23.71|23.66|23.74|23.69|23.7|23.65|15
1731916360000|2024-11-18 07:52:40|23.67|23.62|23.73|23.68|23.74|23.69|23.67|23.62|14
1731916370000|2024-11-18 07:52:50|23.74|23.69|23.76|23.71|23.76|23.71|23.73|23.68|8
1731916380000|2024-11-18 07:53:00|23.74|23.69|23.78|23.73|23.78|23.73|23.73|23.68|11
1731916390000|2024-11-18 07:53:10|23.79|23.74|23.82|23.77|23.82|23.77|23.78|23.73|8
1731916400000|2024-11-18 07:53:20|23.83|23.78|23.92|23.87|23.93|23.88|23.82|23.77|12
1731916410000|2024-11-18 07:53:30|23.91|23.86|23.93|23.88|23.94|23.89|23.89|23.84|8
1731916420000|2024-11-18 07:53:40|23.92|23.87|23.94|23.89|23.94|23.89|23.9|23.85|9
1731916430000|2024-11-18 07:53:50|23.93|23.88|23.95|23.9|23.95|23.9|23.93|23.88|8
1731916440000|2024-11-18 07:54:00|23.94|23.89|23.93|23.88|23.94|23.89|23.9|23.85|13
1731916450000|2024-11-18 07:54:10|23.92|23.87|23.93|23.88|23.94|23.89|23.88|23.83|13
1731916460000|2024-11-18 07:54:20|23.94|23.89|23.94|23.89|23.94|23.89|23.89|23.84|11
1731916470000|2024-11-18 07:54:30|23.93|23.88|23.91|23.86|23.95|23.9|23.88|23.83|14
1731916480000|2024-11-18 07:54:40|23.9|23.85|23.87|23.82|23.91|23.86|23.87|23.82|12
1731916490000|2024-11-18 07:54:50|23.86|23.81|23.87|23.82|23.88|23.83|23.85|23.8|16
1731916500000|2024-11-18 07:55:00|23.86|23.81|23.86|23.81|23.86|23.81|23.82|23.77|13
1731916510000|2024-11-18 07:55:10|23.87|23.82|23.83|23.78|23.87|23.82|23.83|23.78|7
1731916520000|2024-11-18 07:55:20|23.82|23.77|23.79|23.74|23.83|23.78|23.71|23.66|16
1731916530000|2024-11-18 07:55:30|23.78|23.73|23.81|23.76|23.81|23.76|23.76|23.71|8
1731916540000|2024-11-18 07:55:40|23.8|23.75|23.89|23.84|23.89|23.84|23.79|23.74|9
1731916550000|2024-11-18 07:55:50|23.9|23.85|23.89|23.84|23.9|23.85|23.87|23.82|8
1731916560000|2024-11-18 07:56:00|23.88|23.83|23.82|23.77|23.88|23.83|23.8|23.75|14
1731916570000|2024-11-18 07:56:10|23.81|23.76|23.78|23.73|23.81|23.76|23.74|23.69|12
1731916580000|2024-11-18 07:56:20|23.79|23.74|23.82|23.77|23.83|23.78|23.77|23.72|15
1731916590000|2024-11-18 07:56:30|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|10
1731916600000|2024-11-18 07:56:40|23.86|23.81|23.85|23.8|23.88|23.83|23.85|23.8|11
1731916610000|2024-11-18 07:56:50|23.84|23.79|23.9|23.85|23.9|23.85|23.84|23.79|9
1731916620000|2024-11-18 07:57:00|23.89|23.84|23.88|23.83|23.89|23.84|23.86|23.81|8
1731916630000|2024-11-18 07:57:10|23.87|23.82|23.82|23.77|23.87|23.82|23.8|23.75|12
1731916640000|2024-11-18 07:57:20|23.83|23.78|23.8|23.75|23.83|23.78|23.79|23.74|12
1731916650000|2024-11-18 07:57:30|23.81|23.76|23.77|23.72|23.81|23.76|23.77|23.72|3
1731916660000|2024-11-18 07:57:40|23.78|23.73|23.78|23.73|23.79|23.74|23.77|23.72|13
1731916670000|2024-11-18 07:57:50|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|9
1731916680000|2024-11-18 07:58:00|23.76|23.71|23.78|23.73|23.78|23.73|23.74|23.69|7
1731916690000|2024-11-18 07:58:10|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|8
1731916700000|2024-11-18 07:58:20|23.8|23.75|23.88|23.83|23.89|23.84|23.8|23.75|11
1731916710000|2024-11-18 07:58:30|23.87|23.82|23.87|23.82|23.88|23.83|23.83|23.78|13
1731916720000|2024-11-18 07:58:40|23.88|23.83|23.88|23.83|23.89|23.84|23.85|23.8|9
1731916730000|2024-11-18 07:58:50|23.89|23.84|23.87|23.82|23.89|23.84|23.84|23.79|10
1731916740000|2024-11-18 07:59:00|23.89|23.84|23.92|23.87|23.92|23.87|23.88|23.83|9
1731916750000|2024-11-18 07:59:10|23.93|23.88|23.95|23.9|23.97|23.92|23.93|23.88|9
1731916760000|2024-11-18 07:59:20|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1731916770000|2024-11-18 07:59:30|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|6
1731916780000|2024-11-18 07:59:40|23.96|23.91|23.96|23.91|23.96|23.91|23.91|23.86|12
1731916790000|2024-11-18 07:59:50|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|4
1731916800000|2024-11-18 08:00:00|23.97|23.92|23.99|23.94|24|23.95|23.97|23.92|5
1731916810000|2024-11-18 08:00:10|23.98|23.93|24.03|23.98|24.03|23.98|23.98|23.93|6
1731916820000|2024-11-18 08:00:20|24.04|23.99|24.05|24|24.08|24.03|24.03|23.98|7
1731916830000|2024-11-18 08:00:30|24.03|23.98|24.06|24.01|24.06|24.01|24.03|23.98|6
1731916840000|2024-11-18 08:00:40|24.07|24.02|24.09|24.04|24.1|24.05|24.07|24.02|5
1731916850000|2024-11-18 08:00:50|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|4
1731916860000|2024-11-18 08:01:00|24.1|24.05|24.01|23.96|24.1|24.05|24.01|23.96|4
1731916870000|2024-11-18 08:01:10|24.02|23.97|24.11|24.06|24.11|24.06|24.02|23.97|10
1731916880000|2024-11-18 08:01:20|24.13|24.08|24.2|24.15|24.21|24.16|24.13|24.08|10
1731916890000|2024-11-18 08:01:30|24.21|24.16|24.23|24.18|24.24|24.19|24.2|24.15|11
1731916900000|2024-11-18 08:01:40|24.24|24.19|24.22|24.17|24.24|24.19|24.19|24.14|11
1731916910000|2024-11-18 08:01:50|24.23|24.18|24.24|24.19|24.24|24.19|24.23|24.18|2
1731916920000|2024-11-18 08:02:00|24.25|24.2|24.29|24.24|24.3|24.25|24.23|24.18|8
1731916930000|2024-11-18 08:02:10|24.27|24.22|24.34|24.29|24.34|24.29|24.27|24.22|8
1731916940000|2024-11-18 08:02:20|24.35|24.3|24.36|24.31|24.44|24.39|24.35|24.3|17
1731916950000|2024-11-18 08:02:30|24.35|24.3|24.27|24.22|24.35|24.3|24.26|24.21|10
1731916960000|2024-11-18 08:02:40|24.26|24.21|24.26|24.21|24.3|24.25|24.26|24.21|10
1731916970000|2024-11-18 08:02:50|24.27|24.22|24.26|24.21|24.28|24.23|24.25|24.2|6
1731916980000|2024-11-18 08:03:00|24.25|24.2|24.1|24.05|24.25|24.2|24.1|24.05|13
1731916990000|2024-11-18 08:03:10|24.09|24.04|24.13|24.08|24.14|24.09|24.09|24.04|11
1731917000000|2024-11-18 08:03:20|24.14|24.09|24.13|24.08|24.15|24.1|24.13|24.08|6
1731917010000|2024-11-18 08:03:30|24.12|24.07|24.06|24.01|24.13|24.08|24.06|24.01|12
1731917020000|2024-11-18 08:03:40|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|4
1731917030000|2024-11-18 08:03:50|24.1|24.05|24.06|24.01|24.12|24.07|24.06|24.01|12
1731917040000|2024-11-18 08:04:00|24.05|24|24.07|24.02|24.07|24.02|24.05|24|7
1731917050000|2024-11-18 08:04:10|24.09|24.04|24.08|24.03|24.1|24.05|24.08|24.03|6
1731917060000|2024-11-18 08:04:20|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|2
1731917070000|2024-11-18 08:04:30|24.09|24.04|24.06|24.01|24.11|24.06|24.06|24.01|6
1731917080000|2024-11-18 08:04:40|24.05|24|24.04|23.99|24.05|24|24.04|23.99|10
1731917090000|2024-11-18 08:04:50|24.03|23.98|24|23.95|24.03|23.98|23.98|23.93|7
1731917100000|2024-11-18 08:05:00|24.01|23.96|23.96|23.91|24.01|23.96|23.96|23.91|11
1731917110000|2024-11-18 08:05:10|23.97|23.92|23.97|23.92|23.98|23.93|23.97|23.92|5
1731917120000|2024-11-18 08:05:20|23.98|23.93|23.91|23.86|23.98|23.93|23.9|23.85|9
1731917130000|2024-11-18 08:05:30|23.93|23.88|23.98|23.93|23.98|23.93|23.93|23.88|7
1731917140000|2024-11-18 08:05:40|23.99|23.94|24.06|24.01|24.06|24.01|23.99|23.94|10
1731917150000|2024-11-18 08:05:50|24.05|24|24.07|24.02|24.09|24.04|24.05|24|7
1731917160000|2024-11-18 08:06:00|24.06|24.01|24.05|24|24.07|24.02|24.04|23.99|7
1731917170000|2024-11-18 08:06:10|24.06|24.01|24.33|24.28|24.33|24.28|24.06|24.01|20
1731917180000|2024-11-18 08:06:20|24.34|24.29|24.4|24.35|24.47|24.42|24.34|24.29|20
1731917190000|2024-11-18 08:06:30|24.39|24.34|24.53|24.48|24.53|24.48|24.36|24.31|16
1731917200000|2024-11-18 08:06:40|24.54|24.49|24.5|24.45|24.54|24.49|24.48|24.43|13
1731917210000|2024-11-18 08:06:50|24.51|24.46|24.56|24.51|24.56|24.51|24.45|24.4|14
1731917220000|2024-11-18 08:07:00|24.57|24.52|24.61|24.56|24.65|24.6|24.55|24.5|17
1731917230000|2024-11-18 08:07:10|24.6|24.55|24.56|24.51|24.6|24.55|24.56|24.51|5
1731917240000|2024-11-18 08:07:20|24.55|24.5|24.51|24.46|24.55|24.5|24.5|24.45|7
1731917250000|2024-11-18 08:07:30|24.5|24.45|24.51|24.46|24.55|24.5|24.5|24.45|8
1731917260000|2024-11-18 08:07:40|24.53|24.48|24.52|24.47|24.54|24.49|24.47|24.42|13
1731917270000|2024-11-18 08:07:50|24.51|24.46|24.59|24.54|24.63|24.58|24.51|24.46|19
1731917280000|2024-11-18 08:08:00|24.56|24.51|24.5|24.45|24.56|24.51|24.45|24.4|16
1731917290000|2024-11-18 08:08:10|24.51|24.46|24.54|24.49|24.56|24.51|24.5|24.45|9
1731917300000|2024-11-18 08:08:20|24.53|24.48|24.45|24.4|24.53|24.48|24.45|24.4|9
1731917310000|2024-11-18 08:08:30|24.48|24.43|24.74|24.69|24.76|24.71|24.48|24.43|22
1731917320000|2024-11-18 08:08:40|24.75|24.7|24.74|24.69|24.77|24.72|24.74|24.69|7
1731917330000|2024-11-18 08:08:50|24.75|24.7|24.8|24.75|24.85|24.8|24.74|24.69|15
1731917340000|2024-11-18 08:09:00|24.77|24.72|24.72|24.67|24.78|24.73|24.72|24.67|15
1731917350000|2024-11-18 08:09:10|24.71|24.66|24.81|24.76|24.81|24.76|24.71|24.66|10
1731917360000|2024-11-18 08:09:20|24.8|24.75|24.75|24.7|24.8|24.75|24.7|24.65|20
1731917370000|2024-11-18 08:09:30|24.76|24.71|24.7|24.65|24.78|24.73|24.7|24.65|19
1731917380000|2024-11-18 08:09:40|24.69|24.64|24.72|24.67|24.76|24.71|24.69|24.64|9
1731917390000|2024-11-18 08:09:50|24.74|24.69|24.81|24.76|24.83|24.78|24.73|24.68|12
1731917400000|2024-11-18 08:10:00|24.8|24.75|24.73|24.68|24.8|24.75|24.72|24.67|10
1731917410000|2024-11-18 08:10:10|24.74|24.69|24.8|24.75|24.82|24.77|24.73|24.68|14
1731917420000|2024-11-18 08:10:20|24.82|24.77|24.77|24.72|24.85|24.8|24.77|24.72|8
1731917430000|2024-11-18 08:10:30|24.78|24.73|24.83|24.78|24.83|24.78|24.77|24.72|12
1731917440000|2024-11-18 08:10:40|24.84|24.79|24.74|24.69|24.89|24.84|24.74|24.69|17
1731917450000|2024-11-18 08:10:50|24.73|24.68|24.66|24.61|24.76|24.71|24.66|24.61|9
1731917460000|2024-11-18 08:11:00|24.68|24.63|24.68|24.63|24.71|24.66|24.66|24.61|11
1731917470000|2024-11-18 08:11:10|24.69|24.64|24.78|24.73|24.78|24.73|24.68|24.63|11
1731917480000|2024-11-18 08:11:20|24.8|24.75|24.74|24.69|24.88|24.83|24.72|24.67|14
1731917490000|2024-11-18 08:11:30|24.75|24.7|24.87|24.82|24.87|24.82|24.74|24.69|14
1731917500000|2024-11-18 08:11:40|24.88|24.83|24.83|24.78|24.89|24.84|24.81|24.76|12
1731917510000|2024-11-18 08:11:50|24.82|24.77|24.85|24.8|24.88|24.83|24.82|24.77|8
1731917520000|2024-11-18 08:12:00|24.84|24.79|24.81|24.76|24.84|24.79|24.8|24.75|6
1731917530000|2024-11-18 08:12:10|24.84|24.79|24.85|24.8|24.89|24.84|24.84|24.79|9
1731917540000|2024-11-18 08:12:20|24.84|24.79|24.87|24.82|24.87|24.82|24.83|24.78|7
1731917550000|2024-11-18 08:12:30|24.88|24.83|24.88|24.83|24.91|24.86|24.87|24.82|7
1731917560000|2024-11-18 08:12:40|24.87|24.82|24.92|24.87|24.95|24.9|24.87|24.82|10
1731917570000|2024-11-18 08:12:50|24.93|24.88|24.92|24.87|24.93|24.88|24.92|24.87|2
1731917580000|2024-11-18 08:13:00|24.94|24.89|24.98|24.93|25|24.95|24.94|24.89|9
1731917590000|2024-11-18 08:13:10|24.97|24.92|24.87|24.82|24.97|24.92|24.87|24.82|12
1731917600000|2024-11-18 08:13:20|24.88|24.83|24.87|24.82|24.88|24.83|24.84|24.79|15
1731917610000|2024-11-18 08:13:30|24.88|24.83|24.8|24.75|24.88|24.83|24.8|24.75|14
1731917620000|2024-11-18 08:13:40|24.77|24.72|24.77|24.72|24.78|24.73|24.76|24.71|8
1731917630000|2024-11-18 08:13:50|24.78|24.73|24.78|24.73|24.78|24.73|24.72|24.67|14
1731917640000|2024-11-18 08:14:00|24.79|24.74|24.73|24.68|24.79|24.74|24.73|24.68|15
1731917650000|2024-11-18 08:14:10|24.74|24.69|24.77|24.72|24.78|24.73|24.73|24.68|18
1731917660000|2024-11-18 08:14:20|24.76|24.71|24.71|24.66|24.77|24.72|24.71|24.66|16
1731917670000|2024-11-18 08:14:30|24.69|24.64|24.65|24.6|24.69|24.64|24.64|24.59|18
1731917680000|2024-11-18 08:14:40|24.63|24.58|24.61|24.56|24.65|24.6|24.61|24.56|13
1731917690000|2024-11-18 08:14:50|24.6|24.55|24.66|24.61|24.67|24.62|24.6|24.55|9
1731917700000|2024-11-18 08:15:00|24.67|24.62|24.76|24.71|24.77|24.72|24.67|24.62|22
1731917710000|2024-11-18 08:15:10|24.75|24.7|24.75|24.7|24.76|24.71|24.7|24.65|17
1731917720000|2024-11-18 08:15:20|24.74|24.69|24.84|24.79|24.88|24.83|24.74|24.69|20
1731917730000|2024-11-18 08:15:30|24.85|24.8|24.78|24.73|24.85|24.8|24.77|24.72|18
1731917740000|2024-11-18 08:15:40|24.77|24.72|24.7|24.65|24.77|24.72|24.7|24.65|16
1731917750000|2024-11-18 08:15:50|24.71|24.66|24.78|24.73|24.8|24.75|24.7|24.65|13
1731917760000|2024-11-18 08:16:00|24.77|24.72|24.9|24.85|24.9|24.85|24.77|24.72|15
1731917770000|2024-11-18 08:16:10|24.89|24.84|24.88|24.83|24.9|24.85|24.87|24.82|18
1731917780000|2024-11-18 08:16:20|24.87|24.82|24.98|24.93|24.98|24.93|24.87|24.82|16
1731917790000|2024-11-18 08:16:30|25.01|24.96|25.04|24.99|25.04|24.99|25|24.95|13
1731917800000|2024-11-18 08:16:40|25.05|25|25.06|25.01|25.07|25.02|25.05|25|8
1731917810000|2024-11-18 08:16:50|25.05|25|25.05|25|25.07|25.02|25.05|25|5
1731917820000|2024-11-18 08:17:00|25.04|24.99|25.05|25|25.06|25.01|25.03|24.98|15
1731917830000|2024-11-18 08:17:10|25.06|25.01|25.11|25.06|25.14|25.09|25.04|24.99|12
1731917840000|2024-11-18 08:17:20|25.1|25.05|25.09|25.04|25.12|25.07|25.09|25.04|12
1731917850000|2024-11-18 08:17:30|25.08|25.03|25.1|25.05|25.13|25.08|25.08|25.03|11
1731917860000|2024-11-18 08:17:40|25.09|25.04|25.08|25.03|25.15|25.1|25.08|25.03|19
1731917870000|2024-11-18 08:17:50|25.07|25.02|25.07|25.02|25.07|25.02|25.03|24.98|17
1731917880000|2024-11-18 08:18:00|25.08|25.03|25.06|25.01|25.08|25.03|25.01|24.96|13
1731917890000|2024-11-18 08:18:10|25.08|25.03|25.07|25.02|25.1|25.05|25.07|25.02|7
1731917900000|2024-11-18 08:18:20|25.08|25.03|25.17|25.12|25.2|25.15|25.07|25.02|14
1731917910000|2024-11-18 08:18:30|25.16|25.11|25.13|25.08|25.16|25.11|25.13|25.08|4
1731918360000|2024-11-18 08:26:00|24.9|24.85|24.64|24.59|24.9|24.85|24.64|24.59|9
1731918370000|2024-11-18 08:26:10|24.63|24.58|24.65|24.6|24.65|24.6|24.61|24.56|13
1731918380000|2024-11-18 08:26:20|24.64|24.59|24.6|24.55|24.64|24.59|24.6|24.55|9
1731918390000|2024-11-18 08:26:30|24.59|24.54|24.58|24.53|24.6|24.55|24.55|24.5|12
1731918400000|2024-11-18 08:26:40|24.59|24.54|24.57|24.52|24.63|24.58|24.57|24.52|14
1731918410000|2024-11-18 08:26:50|24.56|24.51|24.54|24.49|24.56|24.51|24.51|24.46|19
1731918420000|2024-11-18 08:27:00|24.53|24.48|24.55|24.5|24.57|24.52|24.53|24.48|11
1731918430000|2024-11-18 08:27:10|24.53|24.48|24.54|24.49|24.55|24.5|24.51|24.46|12
1731918440000|2024-11-18 08:27:20|24.52|24.47|24.49|24.44|24.54|24.49|24.49|24.44|11
1731918450000|2024-11-18 08:27:30|24.48|24.43|24.45|24.4|24.49|24.44|24.45|24.4|14
1731918460000|2024-11-18 08:27:40|24.46|24.41|24.45|24.4|24.46|24.41|24.44|24.39|12
1731918470000|2024-11-18 08:27:50|24.47|24.42|24.52|24.47|24.52|24.47|24.47|24.42|16
1731918480000|2024-11-18 08:28:00|24.51|24.46|24.55|24.5|24.55|24.5|24.51|24.46|12
1731918490000|2024-11-18 08:28:10|24.56|24.51|24.5|24.45|24.56|24.51|24.49|24.44|14
1731918500000|2024-11-18 08:28:20|24.51|24.46|24.51|24.46|24.52|24.47|24.5|24.45|5
1731918510000|2024-11-18 08:28:30|24.5|24.45|24.42|24.37|24.5|24.45|24.41|24.36|18
1731918520000|2024-11-18 08:28:40|24.43|24.38|24.47|24.42|24.47|24.42|24.42|24.37|11
1731918530000|2024-11-18 08:28:50|24.49|24.44|24.49|24.44|24.49|24.44|24.46|24.41|15
1731918540000|2024-11-18 08:29:00|24.48|24.43|24.46|24.41|24.48|24.43|24.42|24.37|20
1731918550000|2024-11-18 08:29:10|24.45|24.4|24.48|24.43|24.48|24.43|24.44|24.39|14
1731918560000|2024-11-18 08:29:20|24.47|24.42|24.45|24.4|24.47|24.42|24.44|24.39|7
1731918570000|2024-11-18 08:29:30|24.44|24.39|24.44|24.39|24.45|24.4|24.43|24.38|11
1731918580000|2024-11-18 08:29:40|24.45|24.4|24.43|24.38|24.46|24.41|24.43|24.38|9
1731918590000|2024-11-18 08:29:50|24.44|24.39|24.45|24.4|24.47|24.42|24.44|24.39|9
1731918600000|2024-11-18 08:30:00|24.45|24.4|24.52|24.47|24.52|24.47|24.45|24.4|12
1731918610000|2024-11-18 08:30:10|24.53|24.48|24.55|24.5|24.58|24.53|24.53|24.48|10
1731918620000|2024-11-18 08:30:20|24.56|24.51|24.58|24.53|24.59|24.54|24.55|24.5|8
1731918630000|2024-11-18 08:30:30|24.59|24.54|24.63|24.58|24.64|24.59|24.59|24.54|16
1731918640000|2024-11-18 08:30:40|24.62|24.57|24.65|24.6|24.65|24.6|24.6|24.55|6
1731918660000|2024-11-18 08:31:00|24.62|24.57|24.63|24.58|24.63|24.58|24.61|24.56|6
1731918670000|2024-11-18 08:31:10|24.65|24.6|24.64|24.59|24.66|24.61|24.64|24.59|6
1731918680000|2024-11-18 08:31:20|24.62|24.57|24.62|24.57|24.62|24.57|24.56|24.51|8
1731918690000|2024-11-18 08:31:30|24.63|24.58|24.64|24.59|24.66|24.61|24.62|24.57|10
1731918700000|2024-11-18 08:31:40|24.65|24.6|24.63|24.58|24.65|24.6|24.63|24.58|5
1731918710000|2024-11-18 08:31:50|24.62|24.57|24.59|24.54|24.62|24.57|24.59|24.54|4
1731918720000|2024-11-18 08:32:00|24.58|24.53|24.59|24.54|24.59|24.54|24.56|24.51|10
1731918730000|2024-11-18 08:32:10|24.61|24.56|24.63|24.58|24.63|24.58|24.61|24.56|3
1731918740000|2024-11-18 08:32:20|24.64|24.59|24.68|24.63|24.68|24.63|24.64|24.59|5
1731918750000|2024-11-18 08:32:30|24.67|24.62|24.72|24.67|24.73|24.68|24.67|24.62|7
1731918760000|2024-11-18 08:32:40|24.73|24.68|24.88|24.83|24.88|24.83|24.73|24.68|8
1731918770000|2024-11-18 08:32:50|24.87|24.82|24.87|24.82|24.87|24.82|24.8|24.75|12
1731918780000|2024-11-18 08:33:00|24.88|24.83|24.89|24.84|24.89|24.84|24.79|24.74|16
1731918790000|2024-11-18 08:33:10|24.88|24.83|24.98|24.93|24.98|24.93|24.88|24.83|14
1731918800000|2024-11-18 08:33:20|24.97|24.92|25.08|25.03|25.08|25.03|24.93|24.88|16
1731918810000|2024-11-18 08:33:30|25.05|25|24.95|24.9|25.08|25.03|24.95|24.9|19
1731918820000|2024-11-18 08:33:40|24.96|24.91|25.03|24.98|25.04|24.99|24.94|24.89|12
1731918830000|2024-11-18 08:33:50|25.04|24.99|25.03|24.98|25.05|25|25.02|24.97|6
1731918840000|2024-11-18 08:34:00|25.02|24.97|25.1|25.05|25.1|25.05|24.98|24.93|13
1731918850000|2024-11-18 08:34:10|25.09|25.04|25.16|25.11|25.16|25.11|25.09|25.04|12
1731918860000|2024-11-18 08:34:20|25.15|25.1|25.19|25.14|25.2|25.15|25.15|25.1|8
1731918870000|2024-11-18 08:34:30|25.18|25.13|25.16|25.11|25.18|25.13|25.15|25.1|6
1731918880000|2024-11-18 08:34:40|25.17|25.12|25.12|25.07|25.17|25.12|25.12|25.07|6
1731918890000|2024-11-18 08:34:50|25.14|25.09|25.15|25.1|25.15|25.1|25.13|25.08|4
1731918900000|2024-11-18 08:35:00|25.17|25.12|25.27|25.22|25.27|25.22|25.17|25.12|12
1731918910000|2024-11-18 08:35:10|25.26|25.21|25.29|25.24|25.29|25.24|25.26|25.21|4
1731918920000|2024-11-18 08:35:20|25.3|25.25|25.34|25.29|25.34|25.29|25.3|25.25|13
1731918930000|2024-11-18 08:35:30|25.35|25.3|25.37|25.32|25.37|25.32|25.33|25.28|6
1731918940000|2024-11-18 08:35:40|25.38|25.33|25.37|25.32|25.38|25.33|25.37|25.32|4
1731918950000|2024-11-18 08:35:50|25.34|25.29|25.31|25.26|25.34|25.29|25.31|25.26|8
1731918960000|2024-11-18 08:36:00|25.32|25.27|25.32|25.27|25.33|25.28|25.3|25.25|9
1731918970000|2024-11-18 08:36:10|25.31|25.26|25.16|25.11|25.32|25.27|25.16|25.11|13
1731918980000|2024-11-18 08:36:20|25.15|25.1|25.11|25.06|25.15|25.1|25.11|25.06|10
1731918990000|2024-11-18 08:36:30|25.12|25.07|25.21|25.16|25.22|25.17|25.12|25.07|7
1731919000000|2024-11-18 08:36:40|25.18|25.13|25.15|25.1|25.18|25.13|25.11|25.06|15
1731919010000|2024-11-18 08:36:50|25.16|25.11|25.19|25.14|25.23|25.18|25.16|25.11|12
1731919020000|2024-11-18 08:37:00|25.17|25.12|25.09|25.04|25.18|25.13|25.09|25.04|14
1731919030000|2024-11-18 08:37:10|25.07|25.02|25.11|25.06|25.11|25.06|25.04|24.99|10
1731919040000|2024-11-18 08:37:20|25.1|25.05|25.11|25.06|25.13|25.08|25.09|25.04|13
1731919050000|2024-11-18 08:37:30|25.15|25.1|25.13|25.08|25.16|25.11|25.13|25.08|10
1731919060000|2024-11-18 08:37:40|25.14|25.09|25.22|25.17|25.24|25.19|25.14|25.09|16
1731919070000|2024-11-18 08:37:50|25.2|25.15|25.1|25.05|25.22|25.17|25.1|25.05|16
1731919080000|2024-11-18 08:38:00|25.11|25.06|25.12|25.07|25.13|25.08|25.11|25.06|9
1731919090000|2024-11-18 08:38:10|25.13|25.08|25.06|25.01|25.14|25.09|25.06|25.01|9
1731919100000|2024-11-18 08:38:20|25.05|25|25.04|24.99|25.07|25.02|25.04|24.99|5
1731919110000|2024-11-18 08:38:30|25.03|24.98|25.07|25.02|25.08|25.03|25.02|24.97|8
1731919120000|2024-11-18 08:38:40|25.06|25.01|25.09|25.04|25.09|25.04|25.06|25.01|4
1731919130000|2024-11-18 08:38:50|25.11|25.06|25.11|25.06|25.11|25.06|25.11|25.06|1
1731919140000|2024-11-18 08:39:00|25.09|25.04|25.02|24.97|25.09|25.04|25.02|24.97|6
1731919150000|2024-11-18 08:39:10|25.03|24.98|25.05|25|25.1|25.05|25.03|24.98|14
1731919160000|2024-11-18 08:39:20|25.04|24.99|25.07|25.02|25.09|25.04|25.03|24.98|12
1731919170000|2024-11-18 08:39:30|25.06|25.01|24.99|24.94|25.06|25.01|24.98|24.93|5
1731919180000|2024-11-18 08:39:40|24.98|24.93|25.02|24.97|25.03|24.98|24.98|24.93|11
1731919190000|2024-11-18 08:39:50|25.05|25|25.09|25.04|25.1|25.05|25.05|25|6
1731919200000|2024-11-18 08:40:00|25.08|25.03|25.02|24.97|25.08|25.03|25.02|24.97|8
1731919210000|2024-11-18 08:40:10|25.03|24.98|25.1|25.05|25.1|25.05|25.03|24.98|11
1731919220000|2024-11-18 08:40:20|25.11|25.06|25.09|25.04|25.11|25.06|25.09|25.04|5
1731919230000|2024-11-18 08:40:30|25.08|25.03|25.02|24.97|25.08|25.03|25.01|24.96|7
1731919240000|2024-11-18 08:40:40|25.01|24.96|25.01|24.96|25.02|24.97|25.01|24.96|5
1731919250000|2024-11-18 08:40:50|24.99|24.94|24.84|24.79|24.99|24.94|24.84|24.79|12
1731919260000|2024-11-18 08:41:00|24.85|24.8|24.91|24.86|24.91|24.86|24.85|24.8|7
1731919270000|2024-11-18 08:41:10|24.9|24.85|24.9|24.85|24.91|24.86|24.87|24.82|8
1731919280000|2024-11-18 08:41:20|24.89|24.84|24.88|24.83|24.91|24.86|24.88|24.83|10
1731919290000|2024-11-18 08:41:30|24.87|24.82|24.84|24.79|24.88|24.83|24.83|24.78|7
1731919300000|2024-11-18 08:41:40|24.85|24.8|24.86|24.81|24.91|24.86|24.84|24.79|13
1731919310000|2024-11-18 08:41:50|24.87|24.82|24.88|24.83|24.88|24.83|24.87|24.82|4
1731919320000|2024-11-18 08:42:00|24.87|24.82|24.9|24.85|24.9|24.85|24.87|24.82|4
1731919330000|2024-11-18 08:42:10|24.89|24.84|24.91|24.86|24.91|24.86|24.89|24.84|2
1731919340000|2024-11-18 08:42:20|24.92|24.87|24.92|24.87|24.93|24.88|24.92|24.87|3
1731919350000|2024-11-18 08:42:30|24.93|24.88|24.96|24.91|24.96|24.91|24.93|24.88|5
1731919360000|2024-11-18 08:42:40|24.95|24.9|24.9|24.85|24.96|24.91|24.9|24.85|8
1731919370000|2024-11-18 08:42:50|24.92|24.87|24.96|24.91|24.96|24.91|24.91|24.86|11
1731919380000|2024-11-18 08:43:00|24.95|24.9|24.94|24.89|24.97|24.92|24.94|24.89|9
1731919390000|2024-11-18 08:43:10|24.93|24.88|24.9|24.85|24.93|24.88|24.89|24.84|9
1731919400000|2024-11-18 08:43:20|24.89|24.84|24.93|24.88|24.93|24.88|24.89|24.84|4
1731919410000|2024-11-18 08:43:30|24.95|24.9|24.96|24.91|24.97|24.92|24.95|24.9|4
1731919420000|2024-11-18 08:43:40|24.97|24.92|24.98|24.93|24.99|24.94|24.97|24.92|6
1731919430000|2024-11-18 08:43:50|24.99|24.94|25.04|24.99|25.04|24.99|24.97|24.92|11
1731919440000|2024-11-18 08:44:00|25.03|24.98|24.95|24.9|25.03|24.98|24.95|24.9|6
1731919450000|2024-11-18 08:44:10|24.96|24.91|24.93|24.88|24.99|24.94|24.93|24.88|13
1731919460000|2024-11-18 08:44:20|24.92|24.87|24.84|24.79|24.92|24.87|24.84|24.79|12
1731919470000|2024-11-18 08:44:30|24.83|24.78|24.77|24.72|24.83|24.78|24.76|24.71|11
1731919480000|2024-11-18 08:44:40|24.75|24.7|24.75|24.7|24.75|24.7|24.71|24.66|9
1731919490000|2024-11-18 08:44:50|24.76|24.71|24.77|24.72|24.79|24.74|24.76|24.71|8
1731919660000|2024-11-18 08:47:40|25.28|25.23|25.46|25.41|25.46|25.41|25.28|25.23|13
1731919670000|2024-11-18 08:47:50|25.47|25.42|25.41|25.36|25.52|25.47|25.41|25.36|18
1731919680000|2024-11-18 08:48:00|25.42|25.37|25.46|25.41|25.46|25.41|25.37|25.32|16
1731919690000|2024-11-18 08:48:10|25.48|25.43|25.55|25.5|25.59|25.54|25.48|25.43|19
1731919700000|2024-11-18 08:48:20|25.54|25.49|25.5|25.45|25.54|25.49|25.49|25.44|19
1731919710000|2024-11-18 08:48:30|25.48|25.43|25.33|25.28|25.48|25.43|25.33|25.28|11
1731919720000|2024-11-18 08:48:40|25.34|25.29|25.33|25.28|25.36|25.31|25.29|25.24|17
1731919730000|2024-11-18 08:48:50|25.34|25.29|25.4|25.35|25.42|25.37|25.34|25.29|20
1731919740000|2024-11-18 08:49:00|25.39|25.34|25.3|25.25|25.39|25.34|25.28|25.23|14
1731919750000|2024-11-18 08:49:10|25.29|25.24|25.34|25.29|25.37|25.32|25.28|25.23|17
1731919760000|2024-11-18 08:49:20|25.32|25.27|25.34|25.29|25.35|25.3|25.32|25.27|9
1731919770000|2024-11-18 08:49:30|25.33|25.28|25.27|25.22|25.33|25.28|25.24|25.19|13
1731919780000|2024-11-18 08:49:40|25.28|25.23|25.36|25.31|25.37|25.32|25.28|25.23|17
1731919790000|2024-11-18 08:49:50|25.37|25.32|25.32|25.27|25.37|25.32|25.3|25.25|14
1731919800000|2024-11-18 08:50:00|25.31|25.26|25.31|25.26|25.33|25.28|25.29|25.24|15
1731919810000|2024-11-18 08:50:10|25.32|25.27|25.26|25.21|25.33|25.28|25.26|25.21|10
1731919820000|2024-11-18 08:50:20|25.27|25.22|25.39|25.34|25.39|25.34|25.27|25.22|16
1731919830000|2024-11-18 08:50:30|25.4|25.35|25.38|25.33|25.44|25.39|25.37|25.32|16
1731919840000|2024-11-18 08:50:40|25.41|25.36|25.42|25.37|25.47|25.42|25.41|25.36|15
1731919850000|2024-11-18 08:50:50|25.38|25.33|25.41|25.36|25.41|25.36|25.34|25.29|16
1731919860000|2024-11-18 08:51:00|25.4|25.35|25.38|25.33|25.4|25.35|25.29|25.24|18
1731919870000|2024-11-18 08:51:10|25.37|25.32|25.37|25.32|25.38|25.33|25.33|25.28|13
1731919880000|2024-11-18 08:51:20|25.36|25.31|25.41|25.36|25.45|25.4|25.36|25.31|14
1731919890000|2024-11-18 08:51:30|25.42|25.37|25.45|25.4|25.49|25.44|25.42|25.37|17
1731919900000|2024-11-18 08:51:40|25.46|25.41|25.38|25.33|25.46|25.41|25.37|25.32|17
1731919910000|2024-11-18 08:51:50|25.4|25.35|25.42|25.37|25.42|25.37|25.36|25.31|12
1731919920000|2024-11-18 08:52:00|25.4|25.35|25.53|25.48|25.54|25.49|25.38|25.33|20
1731919930000|2024-11-18 08:52:10|25.52|25.47|25.55|25.5|25.59|25.54|25.51|25.46|15
1731919940000|2024-11-18 08:52:20|25.54|25.49|25.53|25.48|25.54|25.49|25.46|25.41|19
1731919950000|2024-11-18 08:52:30|25.55|25.5|25.53|25.48|25.57|25.52|25.5|25.45|20
1731919960000|2024-11-18 08:52:40|25.56|25.51|25.51|25.46|25.56|25.51|25.5|25.45|15
1731919970000|2024-11-18 08:52:50|25.5|25.45|25.51|25.46|25.52|25.47|25.5|25.45|12
1731919980000|2024-11-18 08:53:00|25.49|25.44|25.45|25.4|25.49|25.44|25.43|25.38|15
1731919990000|2024-11-18 08:53:10|25.44|25.39|25.42|25.37|25.46|25.41|25.41|25.36|9
1731920000000|2024-11-18 08:53:20|25.41|25.36|25.4|25.35|25.41|25.36|25.34|25.29|13
1731920010000|2024-11-18 08:53:30|25.39|25.34|25.42|25.37|25.42|25.37|25.38|25.33|12
1731920020000|2024-11-18 08:53:40|25.43|25.38|25.34|25.29|25.44|25.39|25.34|25.29|18
1731920030000|2024-11-18 08:53:50|25.32|25.27|25.31|25.26|25.33|25.28|25.28|25.23|15
1731920040000|2024-11-18 08:54:00|25.3|25.25|25.29|25.24|25.3|25.25|25.28|25.23|8
1731920050000|2024-11-18 08:54:10|25.3|25.25|25.26|25.21|25.31|25.26|25.26|25.21|15
1731920060000|2024-11-18 08:54:20|25.27|25.22|25.31|25.26|25.32|25.27|25.24|25.19|10
1731920070000|2024-11-18 08:54:30|25.32|25.27|25.35|25.3|25.36|25.31|25.31|25.26|13
1731920080000|2024-11-18 08:54:40|25.34|25.29|25.33|25.28|25.34|25.29|25.32|25.27|10
1731920090000|2024-11-18 08:54:50|25.32|25.27|25.22|25.17|25.32|25.27|25.22|25.17|11
1731920100000|2024-11-18 08:55:00|25.21|25.16|25.12|25.07|25.21|25.16|25.1|25.05|16
1731920110000|2024-11-18 08:55:10|25.15|25.1|25.17|25.12|25.19|25.14|25.13|25.08|15
1731920120000|2024-11-18 08:55:20|25.18|25.13|25.21|25.16|25.22|25.17|25.18|25.13|11
1731920130000|2024-11-18 08:55:30|25.2|25.15|25.16|25.11|25.2|25.15|25.14|25.09|17
1731920140000|2024-11-18 08:55:40|25.17|25.12|25.15|25.1|25.18|25.13|25.1|25.05|18
1731920150000|2024-11-18 08:55:50|25.16|25.11|25.1|25.05|25.16|25.11|25.1|25.05|8
1731920160000|2024-11-18 08:56:00|25.11|25.06|25.15|25.1|25.17|25.12|25.11|25.06|16
1731920170000|2024-11-18 08:56:10|25.14|25.09|25.13|25.08|25.15|25.1|25.12|25.07|10
1731920180000|2024-11-18 08:56:20|25.14|25.09|25.22|25.17|25.22|25.17|25.14|25.09|5
1731920190000|2024-11-18 08:56:30|25.24|25.19|25.28|25.23|25.28|25.23|25.23|25.18|14
1731920200000|2024-11-18 08:56:40|25.27|25.22|25.25|25.2|25.29|25.24|25.25|25.2|15
1731920210000|2024-11-18 08:56:50|25.22|25.17|25.25|25.2|25.27|25.22|25.22|25.17|15
1731920220000|2024-11-18 08:57:00|25.26|25.21|25.31|25.26|25.31|25.26|25.23|25.18|19
1731920230000|2024-11-18 08:57:10|25.32|25.27|25.41|25.36|25.42|25.37|25.3|25.25|17
1731920240000|2024-11-18 08:57:20|25.42|25.37|25.42|25.37|25.42|25.37|25.38|25.33|7
1731920250000|2024-11-18 08:57:30|25.43|25.38|25.37|25.32|25.46|25.41|25.35|25.3|14
1731920260000|2024-11-18 08:57:40|25.36|25.31|25.44|25.39|25.46|25.41|25.34|25.29|17
1731920270000|2024-11-18 08:57:50|25.45|25.4|25.41|25.36|25.45|25.4|25.36|25.31|14
1731920280000|2024-11-18 08:58:00|25.4|25.35|25.34|25.29|25.4|25.35|25.33|25.28|16
1731920290000|2024-11-18 08:58:10|25.33|25.28|25.25|25.2|25.33|25.28|25.24|25.19|12
1731920300000|2024-11-18 08:58:20|25.26|25.21|25.28|25.23|25.32|25.27|25.26|25.21|11
1731920310000|2024-11-18 08:58:30|25.27|25.22|25.29|25.24|25.32|25.27|25.27|25.22|13
1731920320000|2024-11-18 08:58:40|25.28|25.23|25.26|25.21|25.31|25.26|25.26|25.21|17
1731920330000|2024-11-18 08:58:50|25.27|25.22|25.2|25.15|25.27|25.22|25.19|25.14|15
1731920340000|2024-11-18 08:59:00|25.19|25.14|25.15|25.1|25.19|25.14|25.14|25.09|16
1731920350000|2024-11-18 08:59:10|25.14|25.09|25.19|25.14|25.2|25.15|25.13|25.08|15
1731920360000|2024-11-18 08:59:20|25.18|25.13|25.25|25.2|25.25|25.2|25.17|25.12|15
1731920370000|2024-11-18 08:59:30|25.24|25.19|25.19|25.14|25.24|25.19|25.18|25.13|14
1731920380000|2024-11-18 08:59:40|25.18|25.13|25.18|25.13|25.2|25.15|25.17|25.12|11
1731920390000|2024-11-18 08:59:50|25.22|25.17|25.23|25.18|25.24|25.19|25.2|25.15|11
1731920400000|2024-11-18 09:00:00|25.22|25.17|25.2|25.15|25.23|25.18|25.19|25.14|16
1731920410000|2024-11-18 09:00:10|25.21|25.16|25.07|25.02|25.23|25.18|25.06|25.01|22
1731920420000|2024-11-18 09:00:20|25.06|25.01|25.03|24.98|25.06|25.01|25.02|24.97|7
1731920430000|2024-11-18 09:00:30|25.04|24.99|25.05|25|25.09|25.04|25.04|24.99|10
1731920440000|2024-11-18 09:00:40|25.04|24.99|25.01|24.96|25.07|25.02|25.01|24.96|11
1731920450000|2024-11-18 09:00:50|25|24.95|24.95|24.9|25|24.95|24.95|24.9|12
1731920460000|2024-11-18 09:01:00|24.96|24.91|24.99|24.94|25|24.95|24.95|24.9|12
1731920470000|2024-11-18 09:01:10|25|24.95|24.97|24.92|25|24.95|24.96|24.91|10
1731920480000|2024-11-18 09:01:20|24.96|24.91|24.96|24.91|24.97|24.92|24.94|24.89|15
1731920490000|2024-11-18 09:01:30|24.95|24.9|24.87|24.82|24.96|24.91|24.85|24.8|12
1731920500000|2024-11-18 09:01:40|24.88|24.83|24.89|24.84|24.89|24.84|24.87|24.82|12
1731920510000|2024-11-18 09:01:50|24.88|24.83|24.83|24.78|24.88|24.83|24.81|24.76|13
1731920520000|2024-11-18 09:02:00|24.84|24.79|24.78|24.73|24.84|24.79|24.77|24.72|15
1731920530000|2024-11-18 09:02:10|24.79|24.74|24.81|24.76|24.81|24.76|24.77|24.72|12
1731920540000|2024-11-18 09:02:20|24.82|24.77|24.89|24.84|24.89|24.84|24.81|24.76|13
1731920550000|2024-11-18 09:02:30|24.88|24.83|24.87|24.82|24.89|24.84|24.83|24.78|17
1731920560000|2024-11-18 09:02:40|24.86|24.81|24.84|24.79|24.87|24.82|24.83|24.78|13
1731920570000|2024-11-18 09:02:50|24.83|24.78|24.78|24.73|24.84|24.79|24.77|24.72|12
1731920580000|2024-11-18 09:03:00|24.77|24.72|24.7|24.65|24.77|24.72|24.7|24.65|13
1731920590000|2024-11-18 09:03:10|24.69|24.64|24.61|24.56|24.69|24.64|24.6|24.55|18
1731920600000|2024-11-18 09:03:20|24.62|24.57|24.64|24.59|24.65|24.6|24.6|24.55|17
1731920610000|2024-11-18 09:03:30|24.63|24.58|24.63|24.58|24.64|24.59|24.6|24.55|13
1731920620000|2024-11-18 09:03:40|24.64|24.59|24.59|24.54|24.64|24.59|24.55|24.5|22
1731920630000|2024-11-18 09:03:50|24.6|24.55|24.67|24.62|24.67|24.62|24.6|24.55|10
1731920640000|2024-11-18 09:04:00|24.66|24.61|24.63|24.58|24.68|24.63|24.62|24.57|14
1731920650000|2024-11-18 09:04:10|24.64|24.59|24.65|24.6|24.67|24.62|24.63|24.58|13
1731920660000|2024-11-18 09:04:20|24.64|24.59|24.66|24.61|24.67|24.62|24.63|24.58|10
1731920670000|2024-11-18 09:04:30|24.65|24.6|24.67|24.62|24.7|24.65|24.64|24.59|14
1731920680000|2024-11-18 09:04:40|24.66|24.61|24.61|24.56|24.67|24.62|24.61|24.56|13
1731920690000|2024-11-18 09:04:50|24.62|24.57|24.63|24.58|24.64|24.59|24.61|24.56|14
1731920700000|2024-11-18 09:05:00|24.62|24.57|24.68|24.63|24.68|24.63|24.6|24.55|18
1731920710000|2024-11-18 09:05:10|24.69|24.64|24.68|24.63|24.74|24.69|24.68|24.63|11
1731920720000|2024-11-18 09:05:20|24.67|24.62|24.71|24.66|24.74|24.69|24.67|24.62|16
1731920730000|2024-11-18 09:05:30|24.7|24.65|24.69|24.64|24.7|24.65|24.68|24.63|9
1731920740000|2024-11-18 09:05:40|24.7|24.65|24.73|24.68|24.76|24.71|24.7|24.65|15
1731920750000|2024-11-18 09:05:50|24.72|24.67|24.64|24.59|24.74|24.69|24.64|24.59|22
1731920760000|2024-11-18 09:06:00|24.63|24.58|24.64|24.59|24.64|24.59|24.58|24.53|13
1731920770000|2024-11-18 09:06:10|24.65|24.6|24.62|24.57|24.65|24.6|24.6|24.55|20
1731920780000|2024-11-18 09:06:20|24.61|24.56|24.58|24.53|24.61|24.56|24.58|24.53|8
1731920790000|2024-11-18 09:06:30|24.59|24.54|24.57|24.52|24.59|24.54|24.54|24.49|19
1731920800000|2024-11-18 09:06:40|24.56|24.51|24.52|24.47|24.56|24.51|24.52|24.47|8
1731920810000|2024-11-18 09:06:50|24.51|24.46|24.49|24.44|24.51|24.46|24.46|24.41|13
1731920820000|2024-11-18 09:07:00|24.5|24.45|24.55|24.5|24.55|24.5|24.5|24.45|15
1731920830000|2024-11-18 09:07:10|24.54|24.49|24.56|24.51|24.56|24.51|24.52|24.47|13
1731920840000|2024-11-18 09:07:20|24.57|24.52|24.53|24.48|24.58|24.53|24.53|24.48|9
1731920850000|2024-11-18 09:07:30|24.54|24.49|24.56|24.51|24.57|24.52|24.54|24.49|11
1731920860000|2024-11-18 09:07:40|24.57|24.52|24.57|24.52|24.59|24.54|24.55|24.5|12
1731920870000|2024-11-18 09:07:50|24.58|24.53|24.55|24.5|24.58|24.53|24.55|24.5|10
1731920880000|2024-11-18 09:08:00|24.54|24.49|24.58|24.53|24.58|24.53|24.52|24.47|11
1731920890000|2024-11-18 09:08:10|24.59|24.54|24.59|24.54|24.61|24.56|24.59|24.54|13
1731920900000|2024-11-18 09:08:20|24.6|24.55|24.65|24.6|24.65|24.6|24.6|24.55|4
1731920910000|2024-11-18 09:08:30|24.66|24.61|24.69|24.64|24.69|24.64|24.64|24.59|11
1731920920000|2024-11-18 09:08:40|24.68|24.63|24.67|24.62|24.7|24.65|24.66|24.61|11
1731920930000|2024-11-18 09:08:50|24.69|24.64|24.68|24.63|24.69|24.64|24.66|24.61|8
1731920940000|2024-11-18 09:09:00|24.69|24.64|24.65|24.6|24.69|24.64|24.64|24.59|11
1731920950000|2024-11-18 09:09:10|24.64|24.59|24.62|24.57|24.65|24.6|24.62|24.57|9
1731920960000|2024-11-18 09:09:20|24.63|24.58|24.55|24.5|24.63|24.58|24.55|24.5|11
1731920970000|2024-11-18 09:09:30|24.53|24.48|24.36|24.31|24.53|24.48|24.36|24.31|18
1731920980000|2024-11-18 09:09:40|24.37|24.32|24.36|24.31|24.41|24.36|24.31|24.26|18
1731920990000|2024-11-18 09:09:50|24.37|24.32|24.44|24.39|24.45|24.4|24.37|24.32|11
1731921000000|2024-11-18 09:10:00|24.43|24.38|24.44|24.39|24.46|24.41|24.41|24.36|14
1731921010000|2024-11-18 09:10:10|24.43|24.38|24.36|24.31|24.43|24.38|24.36|24.31|16
1731921020000|2024-11-18 09:10:20|24.37|24.32|24.37|24.32|24.43|24.38|24.37|24.32|13
1731921030000|2024-11-18 09:10:30|24.36|24.31|24.39|24.34|24.39|24.34|24.36|24.31|11
1731921040000|2024-11-18 09:10:40|24.38|24.33|24.31|24.26|24.38|24.33|24.29|24.24|19
1731921050000|2024-11-18 09:10:50|24.29|24.24|24.33|24.28|24.35|24.3|24.29|24.24|16
1731921060000|2024-11-18 09:11:00|24.34|24.29|24.31|24.26|24.35|24.3|24.31|24.26|14
1731921070000|2024-11-18 09:11:10|24.3|24.25|24.33|24.28|24.33|24.28|24.3|24.25|10
1731921080000|2024-11-18 09:11:20|24.34|24.29|24.33|24.28|24.35|24.3|24.31|24.26|7
1731921090000|2024-11-18 09:11:30|24.34|24.29|24.36|24.31|24.36|24.31|24.32|24.27|8
1731921100000|2024-11-18 09:11:40|24.37|24.32|24.36|24.31|24.37|24.32|24.35|24.3|8
1731921110000|2024-11-18 09:11:50|24.37|24.32|24.37|24.32|24.4|24.35|24.34|24.29|12
1731921120000|2024-11-18 09:12:00|24.38|24.33|24.37|24.32|24.38|24.33|24.35|24.3|8
1731921130000|2024-11-18 09:12:10|24.36|24.31|24.32|24.27|24.36|24.31|24.32|24.27|5
1731921140000|2024-11-18 09:12:20|24.33|24.28|24.29|24.24|24.34|24.29|24.28|24.23|11
1731921150000|2024-11-18 09:12:30|24.3|24.25|24.31|24.26|24.31|24.26|24.28|24.23|14
1731921160000|2024-11-18 09:12:40|24.33|24.28|24.29|24.24|24.33|24.28|24.26|24.21|18
1731921170000|2024-11-18 09:12:50|24.3|24.25|24.22|24.17|24.33|24.28|24.22|24.17|14
1731921180000|2024-11-18 09:13:00|24.21|24.16|24.27|24.22|24.3|24.25|24.21|24.16|15
1731921190000|2024-11-18 09:13:10|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|11
1731921200000|2024-11-18 09:13:20|24.27|24.22|24.26|24.21|24.27|24.22|24.25|24.2|8
1731921210000|2024-11-18 09:13:30|24.25|24.2|24.28|24.23|24.3|24.25|24.23|24.18|13
1731921220000|2024-11-18 09:13:40|24.27|24.22|24.31|24.26|24.31|24.26|24.23|24.18|10
1731921230000|2024-11-18 09:13:50|24.3|24.25|24.28|24.23|24.3|24.25|24.28|24.23|9
1731921240000|2024-11-18 09:14:00|24.27|24.22|24.24|24.19|24.29|24.24|24.23|24.18|16
1731921250000|2024-11-18 09:14:10|24.25|24.2|24.27|24.22|24.28|24.23|24.25|24.2|9
1731921260000|2024-11-18 09:14:20|24.28|24.23|24.39|24.34|24.39|24.34|24.27|24.22|12
1731921270000|2024-11-18 09:14:30|24.37|24.32|24.33|24.28|24.38|24.33|24.32|24.27|17
1731921280000|2024-11-18 09:14:40|24.34|24.29|24.36|24.31|24.37|24.32|24.34|24.29|11
1731921290000|2024-11-18 09:14:50|24.35|24.3|24.39|24.34|24.39|24.34|24.35|24.3|11
1731921300000|2024-11-18 09:15:00|24.4|24.35|24.3|24.25|24.4|24.35|24.3|24.25|17
1731921310000|2024-11-18 09:15:10|24.31|24.26|24.4|24.35|24.4|24.35|24.31|24.26|12
1731921320000|2024-11-18 09:15:20|24.41|24.36|24.42|24.37|24.45|24.4|24.38|24.33|18
1731921330000|2024-11-18 09:15:30|24.43|24.38|24.4|24.35|24.43|24.38|24.38|24.33|11
1731921340000|2024-11-18 09:15:40|24.39|24.34|24.29|24.24|24.39|24.34|24.29|24.24|16
1731921350000|2024-11-18 09:15:50|24.28|24.23|24.29|24.24|24.3|24.25|24.27|24.22|14
1731921360000|2024-11-18 09:16:00|24.28|24.23|24.32|24.27|24.32|24.27|24.27|24.22|15
1731921370000|2024-11-18 09:16:10|24.33|24.28|24.33|24.28|24.34|24.29|24.3|24.25|14
1731921380000|2024-11-18 09:16:20|24.32|24.27|24.23|24.18|24.32|24.27|24.22|24.17|7
1731921390000|2024-11-18 09:16:30|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|5
1731921400000|2024-11-18 09:16:40|24.23|24.18|24.13|24.08|24.23|24.18|24.1|24.05|15
1731921410000|2024-11-18 09:16:50|24.15|24.1|24.21|24.16|24.22|24.17|24.14|24.09|14
1731921420000|2024-11-18 09:17:00|24.2|24.15|24.3|24.25|24.31|24.26|24.2|24.15|13
1731921430000|2024-11-18 09:17:10|24.29|24.24|24.31|24.26|24.31|24.26|24.28|24.23|11
1731921440000|2024-11-18 09:17:20|24.3|24.25|24.31|24.26|24.32|24.27|24.29|24.24|13
1731921450000|2024-11-18 09:17:30|24.3|24.25|24.32|24.27|24.37|24.32|24.3|24.25|15
1731921460000|2024-11-18 09:17:40|24.31|24.26|24.32|24.27|24.33|24.28|24.3|24.25|10
1731921470000|2024-11-18 09:17:50|24.33|24.28|24.34|24.29|24.38|24.33|24.33|24.28|11
1731921480000|2024-11-18 09:18:00|24.33|24.28|24.41|24.36|24.41|24.36|24.33|24.28|11
1731921490000|2024-11-18 09:18:10|24.42|24.37|24.41|24.36|24.43|24.38|24.4|24.35|15
1731921500000|2024-11-18 09:18:20|24.42|24.37|24.4|24.35|24.42|24.37|24.37|24.32|11
1731921510000|2024-11-18 09:18:30|24.39|24.34|24.33|24.28|24.39|24.34|24.33|24.28|15
1731921520000|2024-11-18 09:18:40|24.32|24.27|24.31|24.26|24.33|24.28|24.31|24.26|10
1731921530000|2024-11-18 09:18:50|24.32|24.27|24.32|24.27|24.33|24.28|24.31|24.26|7
1731921540000|2024-11-18 09:19:00|24.31|24.26|24.38|24.33|24.39|24.34|24.31|24.26|19
1731921550000|2024-11-18 09:19:10|24.39|24.34|24.42|24.37|24.43|24.38|24.38|24.33|10
1731921560000|2024-11-18 09:19:20|24.4|24.35|24.42|24.37|24.42|24.37|24.38|24.33|13
1731921570000|2024-11-18 09:19:30|24.41|24.36|24.4|24.35|24.45|24.4|24.4|24.35|18
1731921580000|2024-11-18 09:19:40|24.39|24.34|24.39|24.34|24.41|24.36|24.38|24.33|13
1731921590000|2024-11-18 09:19:50|24.38|24.33|24.35|24.3|24.38|24.33|24.33|24.28|8
1731921600000|2024-11-18 09:20:00|24.34|24.29|24.34|24.29|24.36|24.31|24.31|24.26|13
1731921610000|2024-11-18 09:20:10|24.33|24.28|24.33|24.28|24.35|24.3|24.33|24.28|7
1731921620000|2024-11-18 09:20:20|24.32|24.27|24.31|24.26|24.33|24.28|24.3|24.25|5
1731921630000|2024-11-18 09:20:30|24.3|24.25|24.3|24.25|24.32|24.27|24.29|24.24|15
1731921640000|2024-11-18 09:20:40|24.31|24.26|24.23|24.18|24.31|24.26|24.23|24.18|10
1731921650000|2024-11-18 09:20:50|24.25|24.2|24.27|24.22|24.29|24.24|24.24|24.19|14
1731921660000|2024-11-18 09:21:00|24.29|24.24|24.19|24.14|24.29|24.24|24.19|24.14|12
1731921670000|2024-11-18 09:21:10|24.18|24.13|24.24|24.19|24.24|24.19|24.17|24.12|11
1731921680000|2024-11-18 09:21:20|24.25|24.2|24.23|24.18|24.25|24.2|24.23|24.18|11
1731921690000|2024-11-18 09:21:30|24.24|24.19|24.29|24.24|24.3|24.25|24.23|24.18|12
1731921700000|2024-11-18 09:21:40|24.28|24.23|24.28|24.23|24.31|24.26|24.27|24.22|15
1731921710000|2024-11-18 09:21:50|24.29|24.24|24.23|24.18|24.3|24.25|24.23|24.18|16
1731921720000|2024-11-18 09:22:00|24.24|24.19|24.26|24.21|24.27|24.22|24.24|24.19|17
1731921730000|2024-11-18 09:22:10|24.25|24.2|24.26|24.21|24.26|24.21|24.25|24.2|4
1731921740000|2024-11-18 09:22:20|24.27|24.22|24.33|24.28|24.33|24.28|24.27|24.22|8
1731921750000|2024-11-18 09:22:30|24.32|24.27|24.31|24.26|24.33|24.28|24.31|24.26|6
1731921760000|2024-11-18 09:22:40|24.3|24.25|24.3|24.25|24.33|24.28|24.3|24.25|9
1731921770000|2024-11-18 09:22:50|24.28|24.23|24.26|24.21|24.28|24.23|24.26|24.21|5
1731921780000|2024-11-18 09:23:00|24.27|24.22|24.22|24.17|24.27|24.22|24.22|24.17|8
1731921790000|2024-11-18 09:23:10|24.23|24.18|24.22|24.17|24.25|24.2|24.22|24.17|11
1731921800000|2024-11-18 09:23:20|24.23|24.18|24.25|24.2|24.25|24.2|24.23|24.18|5
1731921810000|2024-11-18 09:23:30|24.26|24.21|24.28|24.23|24.29|24.24|24.26|24.21|9
1731921820000|2024-11-18 09:23:40|24.27|24.22|24.29|24.24|24.3|24.25|24.26|24.21|11
1731921830000|2024-11-18 09:23:50|24.28|24.23|24.3|24.25|24.31|24.26|24.28|24.23|9
1731921840000|2024-11-18 09:24:00|24.29|24.24|24.29|24.24|24.3|24.25|24.27|24.22|7
1731921850000|2024-11-18 09:24:10|24.3|24.25|24.4|24.35|24.4|24.35|24.3|24.25|12
1731921860000|2024-11-18 09:24:20|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|7
1731921870000|2024-11-18 09:24:30|24.4|24.35|24.36|24.31|24.41|24.36|24.34|24.29|12
1731921880000|2024-11-18 09:24:40|24.35|24.3|24.36|24.31|24.38|24.33|24.35|24.3|7
1731921890000|2024-11-18 09:24:50|24.35|24.3|24.34|24.29|24.35|24.3|24.33|24.28|8
1731921900000|2024-11-18 09:25:00|24.33|24.28|24.31|24.26|24.35|24.3|24.31|24.26|13
1731921910000|2024-11-18 09:25:10|24.3|24.25|24.25|24.2|24.3|24.25|24.25|24.2|11
1731921920000|2024-11-18 09:25:20|24.24|24.19|24.24|24.19|24.25|24.2|24.23|24.18|11
1731921930000|2024-11-18 09:25:30|24.23|24.18|24.22|24.17|24.23|24.18|24.2|24.15|8
1731921940000|2024-11-18 09:25:40|24.23|24.18|24.25|24.2|24.25|24.2|24.23|24.18|5
1731921950000|2024-11-18 09:25:50|24.24|24.19|24.15|24.1|24.25|24.2|24.15|24.1|11
1731921960000|2024-11-18 09:26:00|24.13|24.08|24.18|24.13|24.19|24.14|24.13|24.08|15
1731921970000|2024-11-18 09:26:10|24.19|24.14|24.11|24.06|24.19|24.14|24.1|24.05|15
1731921980000|2024-11-18 09:26:20|24.1|24.05|24.09|24.04|24.12|24.07|24.08|24.03|13
1731921990000|2024-11-18 09:26:30|24.1|24.05|24.06|24.01|24.1|24.05|24.03|23.98|19
1731922000000|2024-11-18 09:26:40|24.07|24.02|24.09|24.04|24.09|24.04|24.05|24|12
1731922010000|2024-11-18 09:26:50|24.08|24.03|24.08|24.03|24.09|24.04|24.07|24.02|11
1731922020000|2024-11-18 09:27:00|24.07|24.02|24.1|24.05|24.16|24.11|24.07|24.02|18
1731922030000|2024-11-18 09:27:10|24.12|24.07|24.1|24.05|24.12|24.07|24.08|24.03|12
1731922040000|2024-11-18 09:27:20|24.09|24.04|24.09|24.04|24.1|24.05|24.08|24.03|9
1731922050000|2024-11-18 09:27:30|24.08|24.03|24.08|24.03|24.09|24.04|24.07|24.02|7
1731922060000|2024-11-18 09:27:40|24.07|24.02|24.09|24.04|24.1|24.05|24.07|24.02|11
1731922070000|2024-11-18 09:27:50|24.08|24.03|24.1|24.05|24.11|24.06|24.08|24.03|17
1731922080000|2024-11-18 09:28:00|24.11|24.06|24.13|24.08|24.14|24.09|24.1|24.05|12
1731922090000|2024-11-18 09:28:10|24.14|24.09|24.11|24.06|24.14|24.09|24.1|24.05|9
1731922100000|2024-11-18 09:28:20|24.12|24.07|24.12|24.07|24.12|24.07|24.1|24.05|12
1731922110000|2024-11-18 09:28:30|24.11|24.06|24.13|24.08|24.15|24.1|24.11|24.06|9
1731922120000|2024-11-18 09:28:40|24.14|24.09|24.09|24.04|24.14|24.09|24.09|24.04|8
1731922130000|2024-11-18 09:28:50|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|9
1731922140000|2024-11-18 09:29:00|24.08|24.03|24.08|24.03|24.11|24.06|24.08|24.03|8
1731922150000|2024-11-18 09:29:10|24.09|24.04|24.12|24.07|24.13|24.08|24.09|24.04|10
1731922160000|2024-11-18 09:29:20|24.13|24.08|24.13|24.08|24.15|24.1|24.13|24.08|7
1731922170000|2024-11-18 09:29:30|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|13
1731922180000|2024-11-18 09:29:40|24.13|24.08|24.12|24.07|24.14|24.09|24.11|24.06|12
1731922190000|2024-11-18 09:29:50|24.11|24.06|24.1|24.05|24.13|24.08|24.09|24.04|18
1731922200000|2024-11-18 09:30:00|24.09|24.04|24.16|24.11|24.17|24.12|24.09|24.04|12
1731922210000|2024-11-18 09:30:10|24.17|24.12|24.17|24.12|24.19|24.14|24.16|24.11|11
1731922220000|2024-11-18 09:30:20|24.18|24.13|24.2|24.15|24.2|24.15|24.18|24.13|9
1731922230000|2024-11-18 09:30:30|24.19|24.14|24.12|24.07|24.19|24.14|24.1|24.05|16
1731922240000|2024-11-18 09:30:40|24.14|24.09|24.12|24.07|24.14|24.09|24.11|24.06|9
1731922250000|2024-11-18 09:30:50|24.15|24.1|24.1|24.05|24.15|24.1|24.1|24.05|10
1731922260000|2024-11-18 09:31:00|24.09|24.04|24.03|23.98|24.09|24.04|24.01|23.96|14
1731922270000|2024-11-18 09:31:10|24.04|23.99|24.03|23.98|24.04|23.99|24.02|23.97|10
1731922280000|2024-11-18 09:31:20|24.02|23.97|24.01|23.96|24.03|23.98|24.01|23.96|8
1731922290000|2024-11-18 09:31:30|24.02|23.97|23.93|23.88|24.02|23.97|23.91|23.86|15
1731922300000|2024-11-18 09:31:40|23.95|23.9|23.95|23.9|23.98|23.93|23.94|23.89|13
1731922310000|2024-11-18 09:31:50|23.96|23.91|23.9|23.85|23.97|23.92|23.9|23.85|14
1731922320000|2024-11-18 09:32:00|23.91|23.86|23.93|23.88|23.98|23.93|23.91|23.86|14
1731922330000|2024-11-18 09:32:10|23.92|23.87|23.97|23.92|23.97|23.92|23.92|23.87|10
1731922340000|2024-11-18 09:32:20|23.96|23.91|23.97|23.92|23.97|23.92|23.94|23.89|10
1731922350000|2024-11-18 09:32:30|23.96|23.91|23.98|23.93|24.01|23.96|23.96|23.91|11
1731922360000|2024-11-18 09:32:40|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|9
1731922370000|2024-11-18 09:32:50|24.01|23.96|24.05|24|24.05|24|24.01|23.96|11
1731922380000|2024-11-18 09:33:00|24.03|23.98|23.99|23.94|24.03|23.98|23.98|23.93|11
1731922390000|2024-11-18 09:33:10|23.98|23.93|23.98|23.93|23.98|23.93|23.96|23.91|12
1731922400000|2024-11-18 09:33:20|23.99|23.94|23.96|23.91|24|23.95|23.96|23.91|5
1731922410000|2024-11-18 09:33:30|23.97|23.92|23.97|23.92|23.97|23.92|23.95|23.9|9
1731922420000|2024-11-18 09:33:40|23.96|23.91|23.91|23.86|23.96|23.91|23.9|23.85|9
1731922430000|2024-11-18 09:33:50|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|6
1731922440000|2024-11-18 09:34:00|23.9|23.85|23.94|23.89|23.95|23.9|23.9|23.85|12
1731922450000|2024-11-18 09:34:10|23.95|23.9|23.97|23.92|23.98|23.93|23.95|23.9|10
1731922460000|2024-11-18 09:34:20|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|7
1731922470000|2024-11-18 09:34:30|23.95|23.9|23.91|23.86|23.95|23.9|23.91|23.86|9
1731922480000|2024-11-18 09:34:40|23.92|23.87|23.91|23.86|23.93|23.88|23.89|23.84|10
1731922490000|2024-11-18 09:34:50|23.92|23.87|23.92|23.87|23.92|23.87|23.9|23.85|7
1731922500000|2024-11-18 09:35:00|23.91|23.86|23.94|23.89|23.96|23.91|23.9|23.85|13
1731922510000|2024-11-18 09:35:10|23.93|23.88|23.91|23.86|23.94|23.89|23.89|23.84|12
1731922520000|2024-11-18 09:35:20|23.9|23.85|23.88|23.83|23.9|23.85|23.86|23.81|6
1731922530000|2024-11-18 09:35:30|23.87|23.82|23.88|23.83|23.89|23.84|23.85|23.8|9
1731922540000|2024-11-18 09:35:40|23.87|23.82|23.84|23.79|23.87|23.82|23.84|23.79|10
1731922550000|2024-11-18 09:35:50|23.83|23.78|23.86|23.81|23.86|23.81|23.81|23.76|16
1731922560000|2024-11-18 09:36:00|23.87|23.82|23.85|23.8|23.88|23.83|23.85|23.8|8
1731922570000|2024-11-18 09:36:10|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|9
1731922580000|2024-11-18 09:36:20|23.83|23.78|23.8|23.75|23.84|23.79|23.8|23.75|15
1731922590000|2024-11-18 09:36:30|23.79|23.74|23.82|23.77|23.82|23.77|23.77|23.72|14
1731922600000|2024-11-18 09:36:40|23.81|23.76|23.81|23.76|23.81|23.76|23.78|23.73|10
1731922610000|2024-11-18 09:36:50|23.82|23.77|23.82|23.77|23.84|23.79|23.81|23.76|9
1731922620000|2024-11-18 09:37:00|23.81|23.76|23.82|23.77|23.86|23.81|23.81|23.76|12
1731922630000|2024-11-18 09:37:10|23.81|23.76|23.72|23.67|23.81|23.76|23.7|23.65|20
1731922640000|2024-11-18 09:37:20|23.73|23.68|23.74|23.69|23.75|23.7|23.73|23.68|16
1731922650000|2024-11-18 09:37:30|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|3
1731922660000|2024-11-18 09:37:40|23.74|23.69|23.74|23.69|23.78|23.73|23.73|23.68|14
1731922670000|2024-11-18 09:37:50|23.73|23.68|23.72|23.67|23.73|23.68|23.71|23.66|12
1731922680000|2024-11-18 09:38:00|23.71|23.66|23.71|23.66|23.73|23.68|23.71|23.66|9
1731922690000|2024-11-18 09:38:10|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|12
1731922700000|2024-11-18 09:38:20|23.7|23.65|23.73|23.68|23.74|23.69|23.69|23.64|11
1731922710000|2024-11-18 09:38:30|23.71|23.66|23.69|23.64|23.72|23.67|23.69|23.64|11
1731922720000|2024-11-18 09:38:40|23.67|23.62|23.66|23.61|23.68|23.63|23.65|23.6|10
1731922730000|2024-11-18 09:38:50|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|4
1731922740000|2024-11-18 09:39:00|23.67|23.62|23.66|23.61|23.68|23.63|23.65|23.6|10
1731922750000|2024-11-18 09:39:10|23.65|23.6|23.62|23.57|23.65|23.6|23.61|23.56|10
1731922760000|2024-11-18 09:39:20|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|10
1731922770000|2024-11-18 09:39:30|23.67|23.62|23.62|23.57|23.67|23.62|23.61|23.56|13
1731922780000|2024-11-18 09:39:40|23.63|23.58|23.63|23.58|23.64|23.59|23.62|23.57|7
1731922790000|2024-11-18 09:39:50|23.64|23.59|23.61|23.56|23.64|23.59|23.61|23.56|4
1731922800000|2024-11-18 09:40:00|23.62|23.57|23.7|23.65|23.7|23.65|23.62|23.57|12
1731922810000|2024-11-18 09:40:10|23.69|23.64|23.68|23.63|23.71|23.66|23.68|23.63|14
1731922820000|2024-11-18 09:40:20|23.69|23.64|23.7|23.65|23.71|23.66|23.68|23.63|15
1731922830000|2024-11-18 09:40:30|23.69|23.64|23.69|23.64|23.69|23.64|23.66|23.61|14
1731922840000|2024-11-18 09:40:40|23.68|23.63|23.69|23.64|23.69|23.64|23.66|23.61|13
1731922850000|2024-11-18 09:40:50|23.7|23.65|23.68|23.63|23.71|23.66|23.67|23.62|7
1731922860000|2024-11-18 09:41:00|23.67|23.62|23.67|23.62|23.7|23.65|23.66|23.61|15
1731922870000|2024-11-18 09:41:10|23.68|23.63|23.64|23.59|23.68|23.63|23.64|23.59|9
1731922880000|2024-11-18 09:41:20|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|9
1731922890000|2024-11-18 09:41:30|23.62|23.57|23.61|23.56|23.64|23.59|23.6|23.55|10
1731922900000|2024-11-18 09:41:40|23.62|23.57|23.56|23.51|23.62|23.57|23.55|23.5|15
1731922910000|2024-11-18 09:41:50|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|10
1731922920000|2024-11-18 09:42:00|23.59|23.54|23.64|23.59|23.64|23.59|23.58|23.53|16
1731922930000|2024-11-18 09:42:10|23.63|23.58|23.65|23.6|23.67|23.62|23.63|23.58|12
1731922940000|2024-11-18 09:42:20|23.64|23.59|23.62|23.57|23.64|23.59|23.61|23.56|9
1731922950000|2024-11-18 09:42:30|23.61|23.56|23.66|23.61|23.66|23.61|23.6|23.55|11
1731922960000|2024-11-18 09:42:40|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|8
1731922970000|2024-11-18 09:42:50|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|11
1731922980000|2024-11-18 09:43:00|23.7|23.65|23.72|23.67|23.73|23.68|23.69|23.64|8
1731922990000|2024-11-18 09:43:10|23.73|23.68|23.74|23.69|23.77|23.72|23.72|23.67|11
1731923000000|2024-11-18 09:43:20|23.73|23.68|23.7|23.65|23.76|23.71|23.68|23.63|15
1731923010000|2024-11-18 09:43:30|23.69|23.64|23.73|23.68|23.73|23.68|23.68|23.63|10
1731923020000|2024-11-18 09:43:40|23.74|23.69|23.71|23.66|23.74|23.69|23.7|23.65|9
1731923030000|2024-11-18 09:43:50|23.7|23.65|23.72|23.67|23.72|23.67|23.7|23.65|3
1731923040000|2024-11-18 09:44:00|23.73|23.68|23.73|23.68|23.73|23.68|23.7|23.65|9
1731923050000|2024-11-18 09:44:10|23.72|23.67|23.72|23.67|23.75|23.7|23.72|23.67|12
1731923060000|2024-11-18 09:44:20|23.73|23.68|23.62|23.57|23.73|23.68|23.61|23.56|13
1731923070000|2024-11-18 09:44:30|23.63|23.58|23.6|23.55|23.63|23.58|23.56|23.51|12
1731923080000|2024-11-18 09:44:40|23.62|23.57|23.63|23.58|23.64|23.59|23.61|23.56|11
1731923090000|2024-11-18 09:44:50|23.64|23.59|23.62|23.57|23.64|23.59|23.61|23.56|9
1731923100000|2024-11-18 09:45:00|23.63|23.58|23.64|23.59|23.65|23.6|23.62|23.57|10
1731923110000|2024-11-18 09:45:10|23.65|23.6|23.66|23.61|23.67|23.62|23.65|23.6|6
1731923120000|2024-11-18 09:45:20|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|4
1731923130000|2024-11-18 09:45:30|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|7
1731923140000|2024-11-18 09:45:40|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|5
1731923150000|2024-11-18 09:45:50|23.64|23.59|23.67|23.62|23.67|23.62|23.64|23.59|14
1731923160000|2024-11-18 09:46:00|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|8
1731923560000|2024-11-18 09:52:40|23.56|23.51|23.41|23.36|23.56|23.51|23.41|23.36|5
1731923570000|2024-11-18 09:52:50|23.42|23.37|23.43|23.38|23.44|23.39|23.41|23.36|14
1731923580000|2024-11-18 09:53:00|23.44|23.39|23.42|23.37|23.47|23.42|23.42|23.37|9
1731923590000|2024-11-18 09:53:10|23.41|23.36|23.39|23.34|23.42|23.37|23.38|23.33|10
1731923600000|2024-11-18 09:53:20|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|4
1731923610000|2024-11-18 09:53:30|23.4|23.35|23.39|23.34|23.41|23.36|23.38|23.33|8
1731923620000|2024-11-18 09:53:40|23.4|23.35|23.44|23.39|23.44|23.39|23.4|23.35|7
1731923630000|2024-11-18 09:53:50|23.43|23.38|23.46|23.41|23.46|23.41|23.42|23.37|13
1731923640000|2024-11-18 09:54:00|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|11
1731923650000|2024-11-18 09:54:10|23.47|23.42|23.53|23.48|23.56|23.51|23.47|23.42|11
1731923660000|2024-11-18 09:54:20|23.54|23.49|23.52|23.47|23.56|23.51|23.52|23.47|11
1731923670000|2024-11-18 09:54:30|23.5|23.45|23.54|23.49|23.54|23.49|23.5|23.45|11
1731923680000|2024-11-18 09:54:40|23.53|23.48|23.56|23.51|23.57|23.52|23.53|23.48|14
1731923690000|2024-11-18 09:54:50|23.57|23.52|23.55|23.5|23.59|23.54|23.55|23.5|7
1731923700000|2024-11-18 09:55:00|23.56|23.51|23.59|23.54|23.6|23.55|23.54|23.49|19
1731923710000|2024-11-18 09:55:10|23.6|23.55|23.59|23.54|23.61|23.56|23.59|23.54|8
1731923720000|2024-11-18 09:55:20|23.58|23.53|23.63|23.58|23.64|23.59|23.57|23.52|15
1731923730000|2024-11-18 09:55:30|23.64|23.59|23.63|23.58|23.65|23.6|23.63|23.58|10
1731923740000|2024-11-18 09:55:40|23.62|23.57|23.58|23.53|23.62|23.57|23.58|23.53|8
1731923750000|2024-11-18 09:55:50|23.57|23.52|23.55|23.5|23.59|23.54|23.53|23.48|11
1731923760000|2024-11-18 09:56:00|23.54|23.49|23.54|23.49|23.55|23.5|23.53|23.48|11
1731923770000|2024-11-18 09:56:10|23.55|23.5|23.59|23.54|23.59|23.54|23.54|23.49|6
1731923780000|2024-11-18 09:56:20|23.62|23.57|23.62|23.57|23.63|23.58|23.6|23.55|9
1731923790000|2024-11-18 09:56:30|23.6|23.55|23.58|23.53|23.6|23.55|23.57|23.52|11
1731923800000|2024-11-18 09:56:40|23.57|23.52|23.6|23.55|23.61|23.56|23.57|23.52|13
1731923810000|2024-11-18 09:56:50|23.59|23.54|23.55|23.5|23.59|23.54|23.54|23.49|11
1731923820000|2024-11-18 09:57:00|23.54|23.49|23.49|23.44|23.57|23.52|23.48|23.43|13
1731923830000|2024-11-18 09:57:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|4
1731923840000|2024-11-18 09:57:20|23.51|23.46|23.54|23.49|23.56|23.51|23.51|23.46|11
1731923850000|2024-11-18 09:57:30|23.55|23.5|23.52|23.47|23.55|23.5|23.52|23.47|6
1731923860000|2024-11-18 09:57:40|23.51|23.46|23.35|23.3|23.53|23.48|23.34|23.29|13
1731923870000|2024-11-18 09:57:50|23.36|23.31|23.42|23.37|23.42|23.37|23.34|23.29|17
1731923880000|2024-11-18 09:58:00|23.43|23.38|23.44|23.39|23.44|23.39|23.42|23.37|6
1731923890000|2024-11-18 09:58:10|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1731923900000|2024-11-18 09:58:20|23.47|23.42|23.45|23.4|23.47|23.42|23.45|23.4|11
1731923910000|2024-11-18 09:58:30|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1731923920000|2024-11-18 09:58:40|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|7
1731923930000|2024-11-18 09:58:50|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|5
1731923940000|2024-11-18 09:59:00|23.43|23.38|23.43|23.38|23.43|23.38|23.4|23.35|10
1731923950000|2024-11-18 09:59:10|23.42|23.37|23.4|23.35|23.43|23.38|23.39|23.34|9
1731923960000|2024-11-18 09:59:20|23.41|23.36|23.39|23.34|23.41|23.36|23.37|23.32|9
1731923970000|2024-11-18 09:59:30|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|5
1731923980000|2024-11-18 09:59:40|23.41|23.36|23.39|23.34|23.41|23.36|23.39|23.34|5
1731923990000|2024-11-18 09:59:50|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|4
1731924000000|2024-11-18 10:00:00|23.4|23.35|23.42|23.37|23.45|23.4|23.4|23.35|9
1731924010000|2024-11-18 10:00:10|23.41|23.36|23.48|23.43|23.48|23.43|23.41|23.36|9
1731924020000|2024-11-18 10:00:20|23.47|23.42|23.48|23.43|23.5|23.45|23.46|23.41|9
1731924030000|2024-11-18 10:00:30|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|3
1731924040000|2024-11-18 10:00:40|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|10
1731924050000|2024-11-18 10:00:50|23.5|23.45|23.44|23.39|23.5|23.45|23.43|23.38|14
1731924060000|2024-11-18 10:01:00|23.43|23.38|23.42|23.37|23.44|23.39|23.41|23.36|10
1731924070000|2024-11-18 10:01:10|23.41|23.36|23.49|23.44|23.49|23.44|23.41|23.36|8
1731924080000|2024-11-18 10:01:20|23.48|23.43|23.5|23.45|23.5|23.45|23.47|23.42|5
1731924090000|2024-11-18 10:01:30|23.49|23.44|23.54|23.49|23.54|23.49|23.48|23.43|8
1731924100000|2024-11-18 10:01:40|23.55|23.5|23.55|23.5|23.55|23.5|23.52|23.47|11
1731924110000|2024-11-18 10:01:50|23.54|23.49|23.52|23.47|23.54|23.49|23.51|23.46|10
1731924120000|2024-11-18 10:02:00|23.53|23.48|23.55|23.5|23.55|23.5|23.52|23.47|10
1731924130000|2024-11-18 10:02:10|23.54|23.49|23.56|23.51|23.58|23.53|23.54|23.49|12
1731924140000|2024-11-18 10:02:20|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|5
1731924150000|2024-11-18 10:02:30|23.58|23.53|23.57|23.52|23.59|23.54|23.56|23.51|10
1731924160000|2024-11-18 10:02:40|23.56|23.51|23.6|23.55|23.6|23.55|23.56|23.51|9
1731924170000|2024-11-18 10:02:50|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|13
1731924180000|2024-11-18 10:03:00|23.6|23.55|23.58|23.53|23.62|23.57|23.58|23.53|9
1731924190000|2024-11-18 10:03:10|23.57|23.52|23.6|23.55|23.61|23.56|23.57|23.52|6
1731924200000|2024-11-18 10:03:20|23.59|23.54|23.65|23.6|23.66|23.61|23.59|23.54|11
1731924210000|2024-11-18 10:03:30|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|4
1731924220000|2024-11-18 10:03:40|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|10
1731924240000|2024-11-18 10:04:00|23.68|23.63|23.68|23.63|23.69|23.64|23.66|23.61|10
1731924250000|2024-11-18 10:04:10|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|6
1731924260000|2024-11-18 10:04:20|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|9
1731924270000|2024-11-18 10:04:30|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1731924570000|2024-11-18 10:09:30|23.8|23.75|23.88|23.83|23.89|23.84|23.8|23.75|3
1731924600000|2024-11-18 10:10:00|23.89|23.84|23.84|23.79|23.89|23.84|23.84|23.79|6
1731924610000|2024-11-18 10:10:10|23.85|23.8|23.86|23.81|23.87|23.82|23.85|23.8|4
1731924620000|2024-11-18 10:10:20|23.85|23.8|23.81|23.76|23.85|23.8|23.79|23.74|12
1731924630000|2024-11-18 10:10:30|23.82|23.77|23.84|23.79|23.85|23.8|23.81|23.76|10
1731924640000|2024-11-18 10:10:40|23.83|23.78|23.8|23.75|23.83|23.78|23.78|23.73|6
1731924650000|2024-11-18 10:10:50|23.81|23.76|23.85|23.8|23.85|23.8|23.81|23.76|7
1731924660000|2024-11-18 10:11:00|23.86|23.81|23.84|23.79|23.87|23.82|23.84|23.79|9
1731924670000|2024-11-18 10:11:10|23.85|23.8|23.85|23.8|23.87|23.82|23.85|23.8|5
1731924680000|2024-11-18 10:11:20|23.86|23.81|23.89|23.84|23.9|23.85|23.86|23.81|5
1731924690000|2024-11-18 10:11:30|23.88|23.83|23.9|23.85|23.91|23.86|23.88|23.83|7
1731924700000|2024-11-18 10:11:40|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|3
1731924710000|2024-11-18 10:11:50|23.88|23.83|23.89|23.84|23.89|23.84|23.87|23.82|10
1731924720000|2024-11-18 10:12:00|23.88|23.83|23.88|23.83|23.88|23.83|23.87|23.82|3
1731924730000|2024-11-18 10:12:10|23.87|23.82|23.89|23.84|23.9|23.85|23.87|23.82|11
1731924740000|2024-11-18 10:12:20|23.9|23.85|23.87|23.82|23.9|23.85|23.87|23.82|4
1731924750000|2024-11-18 10:12:30|23.86|23.81|23.84|23.79|23.86|23.81|23.82|23.77|7
1731924760000|2024-11-18 10:12:40|23.85|23.8|23.87|23.82|23.9|23.85|23.85|23.8|8
1731924770000|2024-11-18 10:12:50|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1731924900000|2024-11-18 10:15:00|23.93|23.88|23.87|23.82|23.93|23.88|23.86|23.81|14
1731924910000|2024-11-18 10:15:10|23.86|23.81|23.86|23.81|23.87|23.82|23.85|23.8|5
1731924920000|2024-11-18 10:15:20|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|3
1731924930000|2024-11-18 10:15:30|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|5
1731924940000|2024-11-18 10:15:40|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|2
1731924950000|2024-11-18 10:15:50|23.85|23.8|23.85|23.8|23.88|23.83|23.84|23.79|8
1731924960000|2024-11-18 10:16:00|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1731924970000|2024-11-18 10:16:10|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|5
1731924980000|2024-11-18 10:16:20|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|5
1731924990000|2024-11-18 10:16:30|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1731925000000|2024-11-18 10:16:40|23.84|23.79|23.85|23.8|23.87|23.82|23.84|23.79|5
1731925010000|2024-11-18 10:16:50|23.86|23.81|23.86|23.81|23.89|23.84|23.86|23.81|7
1731925020000|2024-11-18 10:17:00|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1731925030000|2024-11-18 10:17:10|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|3
1731925040000|2024-11-18 10:17:20|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|3
1731925050000|2024-11-18 10:17:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|6
1731925060000|2024-11-18 10:17:40|23.84|23.79|23.85|23.8|23.86|23.81|23.83|23.78|6
1731925070000|2024-11-18 10:17:50|23.87|23.82|23.87|23.82|23.9|23.85|23.87|23.82|6
1731925080000|2024-11-18 10:18:00|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|7
1731925090000|2024-11-18 10:18:10|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1731925100000|2024-11-18 10:18:20|23.87|23.82|23.83|23.78|23.87|23.82|23.83|23.78|9
1731925110000|2024-11-18 10:18:30|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1731925120000|2024-11-18 10:18:40|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1731925130000|2024-11-18 10:18:50|23.9|23.85|23.9|23.85|23.9|23.85|23.89|23.84|5
1731925140000|2024-11-18 10:19:00|23.91|23.86|23.94|23.89|23.94|23.89|23.91|23.86|6
1731925150000|2024-11-18 10:19:10|23.95|23.9|23.99|23.94|23.99|23.94|23.95|23.9|5
1731925160000|2024-11-18 10:19:20|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|4
1731925170000|2024-11-18 10:19:30|24|23.95|24|23.95|24.01|23.96|24|23.95|3
1731925180000|2024-11-18 10:19:40|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1731925190000|2024-11-18 10:19:50|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|2
1731925200000|2024-11-18 10:20:00|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|3
1731925210000|2024-11-18 10:20:10|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1731925220000|2024-11-18 10:20:20|24.05|24|24.05|24|24.05|24|24.05|24|1
1731925230000|2024-11-18 10:20:30|24.04|23.99|24.05|24|24.06|24.01|24.04|23.99|4
1731925240000|2024-11-18 10:20:40|24.06|24.01|24.05|24|24.06|24.01|24.03|23.98|5
1731925250000|2024-11-18 10:20:50|24.06|24.01|24.06|24.01|24.06|24.01|24.06|24.01|1
1731925260000|2024-11-18 10:21:00|24.05|24|24.06|24.01|24.06|24.01|24.05|24|6
1731925270000|2024-11-18 10:21:10|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|3
1731925280000|2024-11-18 10:21:20|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1731925290000|2024-11-18 10:21:30|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|12
1731925300000|2024-11-18 10:21:40|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|3
1731925310000|2024-11-18 10:21:50|24.09|24.04|24.1|24.05|24.1|24.05|24.07|24.02|9
1731925320000|2024-11-18 10:22:00|24.11|24.06|24.12|24.07|24.13|24.08|24.11|24.06|4
1731925330000|2024-11-18 10:22:10|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|4
1731925340000|2024-11-18 10:22:20|24.15|24.1|24.14|24.09|24.16|24.11|24.14|24.09|3
1731925350000|2024-11-18 10:22:30|24.13|24.08|24.1|24.05|24.13|24.08|24.1|24.05|6
1731925360000|2024-11-18 10:22:40|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1731925370000|2024-11-18 10:22:50|24.08|24.03|24.06|24.01|24.08|24.03|24.06|24.01|3
1731925380000|2024-11-18 10:23:00|24.05|24|24.09|24.04|24.09|24.04|24.05|24|3
1731925390000|2024-11-18 10:23:10|24.08|24.03|24.08|24.03|24.09|24.04|24.08|24.03|7
1731925400000|2024-11-18 10:23:20|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|2
1731925410000|2024-11-18 10:23:30|24.09|24.04|24.06|24.01|24.09|24.04|24.05|24|4
1731925420000|2024-11-18 10:23:40|24.05|24|24.07|24.02|24.08|24.03|24.05|24|6
1731925430000|2024-11-18 10:23:50|24.06|24.01|24.06|24.01|24.06|24.01|24.05|24|5
1731925440000|2024-11-18 10:24:00|24.05|24|24.06|24.01|24.07|24.02|24.05|24|3
1731925450000|2024-11-18 10:24:10|24.05|24|24.05|24|24.06|24.01|24.05|24|5
1731925460000|2024-11-18 10:24:20|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|6
1731925470000|2024-11-18 10:24:30|24.06|24.01|24.03|23.98|24.06|24.01|24.03|23.98|3
1731925490000|2024-11-18 10:24:50|24.02|23.97|24.01|23.96|24.03|23.98|24|23.95|9
1731925500000|2024-11-18 10:25:00|24.02|23.97|24.02|23.97|24.04|23.99|24.02|23.97|7
1731925510000|2024-11-18 10:25:10|24.05|24|24.08|24.03|24.08|24.03|24.05|24|6
1731925520000|2024-11-18 10:25:20|24.09|24.04|24.07|24.02|24.09|24.04|24.07|24.02|5
1731925530000|2024-11-18 10:25:30|24.08|24.03|24.08|24.03|24.08|24.03|24.08|24.03|1
1731925540000|2024-11-18 10:25:40|24.07|24.02|24.02|23.97|24.07|24.02|24.02|23.97|7
1731925550000|2024-11-18 10:25:50|24.03|23.98|24.01|23.96|24.03|23.98|24.01|23.96|3
1731925560000|2024-11-18 10:26:00|24.02|23.97|24.02|23.97|24.03|23.98|24.02|23.97|3
1731925570000|2024-11-18 10:26:10|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1731925580000|2024-11-18 10:26:20|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1731925590000|2024-11-18 10:26:30|23.96|23.91|23.96|23.91|23.97|23.92|23.96|23.91|3
1731925600000|2024-11-18 10:26:40|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1731925610000|2024-11-18 10:26:50|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1731925620000|2024-11-18 10:27:00|23.94|23.89|23.89|23.84|23.94|23.89|23.88|23.83|7
1731925630000|2024-11-18 10:27:10|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1731925640000|2024-11-18 10:27:20|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1731925650000|2024-11-18 10:27:30|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1731925660000|2024-11-18 10:27:40|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|3
1731925670000|2024-11-18 10:27:50|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|4
1731925680000|2024-11-18 10:28:00|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|6
1731925690000|2024-11-18 10:28:10|23.9|23.85|23.92|23.87|23.92|23.87|23.9|23.85|5
1731925700000|2024-11-18 10:28:20|23.94|23.89|23.96|23.91|23.98|23.93|23.94|23.89|6
1731925710000|2024-11-18 10:28:30|23.97|23.92|23.94|23.89|23.98|23.93|23.94|23.89|6
1731925720000|2024-11-18 10:28:40|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|4
1731925730000|2024-11-18 10:28:50|23.97|23.92|24.01|23.96|24.01|23.96|23.96|23.91|11
1731925740000|2024-11-18 10:29:00|24|23.95|23.98|23.93|24|23.95|23.97|23.92|5
1731925750000|2024-11-18 10:29:10|23.99|23.94|23.98|23.93|23.99|23.94|23.96|23.91|8
1731925760000|2024-11-18 10:29:20|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1731925770000|2024-11-18 10:29:30|24|23.95|24.05|24|24.06|24.01|24|23.95|7
1731925780000|2024-11-18 10:29:40|24.04|23.99|24.04|23.99|24.05|24|24.04|23.99|3
1731925790000|2024-11-18 10:29:50|24.05|24|24.1|24.05|24.1|24.05|24.05|24|10
1731925800000|2024-11-18 10:30:00|24.09|24.04|24.05|24|24.09|24.04|24.04|23.99|5
1731925810000|2024-11-18 10:30:10|24.06|24.01|24.09|24.04|24.09|24.04|24.05|24|7
1731925820000|2024-11-18 10:30:20|24.1|24.05|24.06|24.01|24.1|24.05|24.06|24.01|8
1731925830000|2024-11-18 10:30:30|24.05|24|24.03|23.98|24.05|24|24.03|23.98|3
1731925840000|2024-11-18 10:30:40|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1731925850000|2024-11-18 10:30:50|24.03|23.98|24.03|23.98|24.04|23.99|24.03|23.98|3
1731925860000|2024-11-18 10:31:00|24.02|23.97|24.02|23.97|24.03|23.98|24.01|23.96|5
1731925870000|2024-11-18 10:31:10|24.03|23.98|24.03|23.98|24.08|24.03|24.03|23.98|8
1731925880000|2024-11-18 10:31:20|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1731925890000|2024-11-18 10:31:30|24.03|23.98|23.97|23.92|24.03|23.98|23.97|23.92|9
1731925900000|2024-11-18 10:31:40|23.96|23.91|23.98|23.93|23.98|23.93|23.96|23.91|3
1731925910000|2024-11-18 10:31:50|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|5
1731925920000|2024-11-18 10:32:00|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1731925930000|2024-11-18 10:32:10|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1731925940000|2024-11-18 10:32:20|23.93|23.88|23.94|23.89|23.95|23.9|23.93|23.88|4
1731925950000|2024-11-18 10:32:30|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|2
1731925960000|2024-11-18 10:32:40|23.95|23.9|23.98|23.93|23.99|23.94|23.95|23.9|5
1731925970000|2024-11-18 10:32:50|23.97|23.92|23.97|23.92|23.97|23.92|23.95|23.9|5
1731925980000|2024-11-18 10:33:00|23.96|23.91|23.94|23.89|23.99|23.94|23.93|23.88|6
1731925990000|2024-11-18 10:33:10|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|4
1731926000000|2024-11-18 10:33:20|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|5
1731926010000|2024-11-18 10:33:30|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1731926020000|2024-11-18 10:33:40|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1731926030000|2024-11-18 10:33:50|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1731926040000|2024-11-18 10:34:00|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1731926050000|2024-11-18 10:34:10|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|6
1731926060000|2024-11-18 10:34:20|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1731926070000|2024-11-18 10:34:30|23.92|23.87|23.9|23.85|23.93|23.88|23.9|23.85|5
1731926080000|2024-11-18 10:34:40|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1731926090000|2024-11-18 10:34:50|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1731926100000|2024-11-18 10:35:00|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1731926110000|2024-11-18 10:35:10|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1731926120000|2024-11-18 10:35:20|23.99|23.94|24.01|23.96|24.02|23.97|23.98|23.93|9
1731926130000|2024-11-18 10:35:30|24|23.95|24.04|23.99|24.04|23.99|24|23.95|7
1731926140000|2024-11-18 10:35:40|24.05|24|24.04|23.99|24.05|24|24.04|23.99|4
1731926150000|2024-11-18 10:35:50|24.03|23.98|24.03|23.98|24.03|23.98|24.03|23.98|1
1731926160000|2024-11-18 10:36:00|24.02|23.97|23.98|23.93|24.02|23.97|23.98|23.93|5
1731926170000|2024-11-18 10:36:10|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1731926180000|2024-11-18 10:36:20|23.97|23.92|23.97|23.92|23.98|23.93|23.97|23.92|3
1731926190000|2024-11-18 10:36:30|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|6
1731926200000|2024-11-18 10:36:40|23.94|23.89|23.92|23.87|23.94|23.89|23.92|23.87|3
1731926210000|2024-11-18 10:36:50|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1731926230000|2024-11-18 10:37:10|23.9|23.85|23.88|23.83|23.9|23.85|23.87|23.82|5
1731926240000|2024-11-18 10:37:20|23.87|23.82|23.88|23.83|23.89|23.84|23.87|23.82|4
1731926250000|2024-11-18 10:37:30|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|4
1731926260000|2024-11-18 10:37:40|23.91|23.86|23.93|23.88|23.95|23.9|23.91|23.86|8
1731926270000|2024-11-18 10:37:50|23.92|23.87|23.91|23.86|23.93|23.88|23.91|23.86|4
1731926280000|2024-11-18 10:38:00|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|6
1731926290000|2024-11-18 10:38:10|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|4
1731926300000|2024-11-18 10:38:20|23.9|23.85|23.88|23.83|23.9|23.85|23.88|23.83|3
1731926310000|2024-11-18 10:38:30|23.87|23.82|23.87|23.82|23.89|23.84|23.87|23.82|4
1731926320000|2024-11-18 10:38:40|23.86|23.81|23.86|23.81|23.88|23.83|23.86|23.81|5
1731926330000|2024-11-18 10:38:50|23.87|23.82|23.89|23.84|23.9|23.85|23.87|23.82|9
1731926340000|2024-11-18 10:39:00|23.9|23.85|23.95|23.9|23.95|23.9|23.89|23.84|7
1731926350000|2024-11-18 10:39:10|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|8
1731926360000|2024-11-18 10:39:20|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|5
1731926370000|2024-11-18 10:39:30|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|5
1731926380000|2024-11-18 10:39:40|23.96|23.91|23.95|23.9|23.96|23.91|23.94|23.89|4
1731926390000|2024-11-18 10:39:50|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|4
1731926400000|2024-11-18 10:40:00|23.92|23.87|23.99|23.94|23.99|23.94|23.91|23.86|8
1731926410000|2024-11-18 10:40:10|23.98|23.93|23.94|23.89|23.98|23.93|23.94|23.89|7
1731926420000|2024-11-18 10:40:20|23.95|23.9|23.95|23.9|23.96|23.91|23.94|23.89|6
1731926430000|2024-11-18 10:40:30|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|5
1731926440000|2024-11-18 10:40:40|23.98|23.93|23.96|23.91|23.98|23.93|23.96|23.91|7
1731926450000|2024-11-18 10:40:50|23.97|23.92|23.98|23.93|23.98|23.93|23.96|23.91|4
1731926460000|2024-11-18 10:41:00|23.96|23.91|23.93|23.88|23.96|23.91|23.93|23.88|8
1731926470000|2024-11-18 10:41:10|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1731926480000|2024-11-18 10:41:20|23.92|23.87|23.95|23.9|23.95|23.9|23.92|23.87|7
1731926490000|2024-11-18 10:41:30|23.96|23.91|23.98|23.93|23.99|23.94|23.94|23.89|9
1731926500000|2024-11-18 10:41:40|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|3
1731926510000|2024-11-18 10:41:50|23.96|23.91|23.93|23.88|23.96|23.91|23.93|23.88|6
1731926520000|2024-11-18 10:42:00|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1731926530000|2024-11-18 10:42:10|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|4
1731926550000|2024-11-18 10:42:30|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|2
1731926560000|2024-11-18 10:42:40|23.92|23.87|23.93|23.88|23.94|23.89|23.92|23.87|4
1731926570000|2024-11-18 10:42:50|23.94|23.89|23.92|23.87|23.96|23.91|23.92|23.87|6
1731926580000|2024-11-18 10:43:00|23.93|23.88|23.92|23.87|23.94|23.89|23.92|23.87|6
1731926590000|2024-11-18 10:43:10|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|4
1731926600000|2024-11-18 10:43:20|23.91|23.86|23.88|23.83|23.91|23.86|23.87|23.82|8
1731926610000|2024-11-18 10:43:30|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|4
1731926620000|2024-11-18 10:43:40|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|6
1731926630000|2024-11-18 10:43:50|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1731926640000|2024-11-18 10:44:00|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|6
1731926650000|2024-11-18 10:44:10|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|4
1731926660000|2024-11-18 10:44:20|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1731926670000|2024-11-18 10:44:30|23.9|23.85|23.88|23.83|23.9|23.85|23.87|23.82|7
1731926680000|2024-11-18 10:44:40|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|3
1731926690000|2024-11-18 10:44:50|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1731926940000|2024-11-18 10:49:00|23.93|23.88|23.87|23.82|23.93|23.88|23.87|23.82|5
1731926950000|2024-11-18 10:49:10|23.86|23.81|23.81|23.76|23.86|23.81|23.81|23.76|6
1731926960000|2024-11-18 10:49:20|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1731926970000|2024-11-18 10:49:30|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|5
1731926980000|2024-11-18 10:49:40|23.81|23.76|23.8|23.75|23.82|23.77|23.79|23.74|6
1731926990000|2024-11-18 10:49:50|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|3
1731927000000|2024-11-18 10:50:00|23.82|23.77|23.8|23.75|23.83|23.78|23.8|23.75|9
1731927010000|2024-11-18 10:50:10|23.79|23.74|23.8|23.75|23.8|23.75|23.77|23.72|7
1731927020000|2024-11-18 10:50:20|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1731927030000|2024-11-18 10:50:30|23.8|23.75|23.79|23.74|23.81|23.76|23.79|23.74|4
1731927040000|2024-11-18 10:50:40|23.8|23.75|23.8|23.75|23.8|23.75|23.78|23.73|7
1731927050000|2024-11-18 10:50:50|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|5
1731927060000|2024-11-18 10:51:00|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|5
1731927070000|2024-11-18 10:51:10|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|7
1731927080000|2024-11-18 10:51:20|23.84|23.79|23.86|23.81|23.87|23.82|23.84|23.79|7
1731927090000|2024-11-18 10:51:30|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|6
1731927100000|2024-11-18 10:51:40|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|2
1731927110000|2024-11-18 10:51:50|23.83|23.78|23.82|23.77|23.84|23.79|23.82|23.77|6
1731927120000|2024-11-18 10:52:00|23.83|23.78|23.82|23.77|23.84|23.79|23.82|23.77|6
1731927130000|2024-11-18 10:52:10|23.81|23.76|23.81|23.76|23.84|23.79|23.81|23.76|8
1731927140000|2024-11-18 10:52:20|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1731927150000|2024-11-18 10:52:30|23.84|23.79|23.83|23.78|23.84|23.79|23.82|23.77|6
1731927160000|2024-11-18 10:52:40|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|5
1731927170000|2024-11-18 10:52:50|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|6
1731927180000|2024-11-18 10:53:00|23.85|23.8|23.84|23.79|23.85|23.8|23.83|23.78|8
1731927190000|2024-11-18 10:53:10|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|6
1731927200000|2024-11-18 10:53:20|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1731927210000|2024-11-18 10:53:30|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1731927220000|2024-11-18 10:53:40|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|5
1731927230000|2024-11-18 10:53:50|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|6
1731927240000|2024-11-18 10:54:00|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|5
1731927250000|2024-11-18 10:54:10|23.84|23.79|23.81|23.76|23.84|23.79|23.81|23.76|4
1731927260000|2024-11-18 10:54:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|4
1731927270000|2024-11-18 10:54:30|23.8|23.75|23.81|23.76|23.81|23.76|23.79|23.74|6
1731927280000|2024-11-18 10:54:40|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1731927290000|2024-11-18 10:54:50|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1731927300000|2024-11-18 10:55:00|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|5
1731927310000|2024-11-18 10:55:10|23.78|23.73|23.81|23.76|23.82|23.77|23.77|23.72|8
1731927320000|2024-11-18 10:55:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|4
1731927330000|2024-11-18 10:55:30|23.82|23.77|23.82|23.77|23.82|23.77|23.8|23.75|9
1731927340000|2024-11-18 10:55:40|23.83|23.78|23.87|23.82|23.87|23.82|23.83|23.78|4
1731927350000|2024-11-18 10:55:50|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1731927360000|2024-11-18 10:56:00|23.87|23.82|23.9|23.85|23.9|23.85|23.87|23.82|10
1731927370000|2024-11-18 10:56:10|23.91|23.86|23.93|23.88|23.93|23.88|23.9|23.85|11
1731927380000|2024-11-18 10:56:20|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|5
1731927390000|2024-11-18 10:56:30|23.95|23.9|23.97|23.92|23.97|23.92|23.95|23.9|7
1731927400000|2024-11-18 10:56:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|8
1731927410000|2024-11-18 10:56:50|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|12
1731927420000|2024-11-18 10:57:00|23.98|23.93|24.01|23.96|24.02|23.97|23.98|23.93|8
1731927430000|2024-11-18 10:57:10|24.02|23.97|24.09|24.04|24.09|24.04|24.02|23.97|12
1731927440000|2024-11-18 10:57:20|24.08|24.03|24.1|24.05|24.11|24.06|24.08|24.03|5
1731927450000|2024-11-18 10:57:30|24.08|24.03|24.1|24.05|24.1|24.05|24.08|24.03|7
1731927460000|2024-11-18 10:57:40|24.11|24.06|24.12|24.07|24.12|24.07|24.1|24.05|4
1731927470000|2024-11-18 10:57:50|24.13|24.08|24.17|24.12|24.17|24.12|24.13|24.08|5
1731927480000|2024-11-18 10:58:00|24.16|24.11|24.15|24.1|24.18|24.13|24.15|24.1|8
1731927490000|2024-11-18 10:58:10|24.16|24.11|24.19|24.14|24.19|24.14|24.16|24.11|8
1731927500000|2024-11-18 10:58:20|24.18|24.13|24.11|24.06|24.18|24.13|24.11|24.06|10
1731927510000|2024-11-18 10:58:30|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|4
1731927520000|2024-11-18 10:58:40|24.1|24.05|24.12|24.07|24.13|24.08|24.1|24.05|5
1731927530000|2024-11-18 10:58:50|24.11|24.06|24.12|24.07|24.13|24.08|24.09|24.04|9
1731927540000|2024-11-18 10:59:00|24.13|24.08|24.08|24.03|24.13|24.08|24.07|24.02|11
1731927550000|2024-11-18 10:59:10|24.09|24.04|24.11|24.06|24.12|24.07|24.09|24.04|11
1731927560000|2024-11-18 10:59:20|24.12|24.07|24.12|24.07|24.13|24.08|24.11|24.06|5
1731927570000|2024-11-18 10:59:30|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|9
1731927580000|2024-11-18 10:59:40|24.12|24.07|24.14|24.09|24.15|24.1|24.12|24.07|7
1731927590000|2024-11-18 10:59:50|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|5
1731927600000|2024-11-18 11:00:00|24.14|24.09|24.1|24.05|24.14|24.09|24.1|24.05|5
1731927610000|2024-11-18 11:00:10|24.09|24.04|24.05|24|24.09|24.04|24.05|24|4
1731927620000|2024-11-18 11:00:20|24.04|23.99|24.04|23.99|24.04|23.99|24.02|23.97|7
1731927630000|2024-11-18 11:00:30|24.05|24|24.05|24|24.06|24.01|24.04|23.99|9
1731927640000|2024-11-18 11:00:40|24.06|24.01|24.06|24.01|24.06|24.01|24.05|24|5
1731927650000|2024-11-18 11:00:50|24.05|24|24.05|24|24.06|24.01|24.04|23.99|9
1731927660000|2024-11-18 11:01:00|24.06|24.01|24.12|24.07|24.18|24.13|24.05|24|17
1731927670000|2024-11-18 11:01:10|24.11|24.06|24.11|24.06|24.12|24.07|24.11|24.06|3
1731927680000|2024-11-18 11:01:20|24.12|24.07|24.05|24|24.12|24.07|24.05|24|7
1731927690000|2024-11-18 11:01:30|24.04|23.99|24.06|24.01|24.06|24.01|24.04|23.99|5
1731927700000|2024-11-18 11:01:40|24.07|24.02|24.07|24.02|24.11|24.06|24.07|24.02|12
1731927710000|2024-11-18 11:01:50|24.06|24.01|24.08|24.03|24.08|24.03|24.04|23.99|13
1731927720000|2024-11-18 11:02:00|24.07|24.02|24.11|24.06|24.11|24.06|24.06|24.01|7
1731927730000|2024-11-18 11:02:10|24.12|24.07|24.15|24.1|24.15|24.1|24.12|24.07|4
1731927740000|2024-11-18 11:02:20|24.16|24.11|24.18|24.13|24.18|24.13|24.16|24.11|5
1731927750000|2024-11-18 11:02:30|24.17|24.12|24.16|24.11|24.17|24.12|24.16|24.11|2
1731927760000|2024-11-18 11:02:40|24.17|24.12|24.22|24.17|24.22|24.17|24.17|24.12|6
1731927770000|2024-11-18 11:02:50|24.23|24.18|24.24|24.19|24.26|24.21|24.23|24.18|10
1731927780000|2024-11-18 11:03:00|24.25|24.2|24.26|24.21|24.31|24.26|24.25|24.2|11
1731927790000|2024-11-18 11:03:10|24.27|24.22|24.36|24.31|24.37|24.32|24.27|24.22|13
1731927800000|2024-11-18 11:03:20|24.35|24.3|24.34|24.29|24.35|24.3|24.31|24.26|17
1731927810000|2024-11-18 11:03:30|24.33|24.28|24.34|24.29|24.35|24.3|24.33|24.28|10
1731927820000|2024-11-18 11:03:40|24.35|24.3|24.37|24.32|24.39|24.34|24.35|24.3|8
1731927830000|2024-11-18 11:03:50|24.38|24.33|24.39|24.34|24.4|24.35|24.37|24.32|9
1731927840000|2024-11-18 11:04:00|24.4|24.35|24.33|24.28|24.4|24.35|24.33|24.28|15
1731927850000|2024-11-18 11:04:10|24.35|24.3|24.37|24.32|24.4|24.35|24.35|24.3|12
1731927860000|2024-11-18 11:04:20|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|9
1731927870000|2024-11-18 11:04:30|24.41|24.36|24.42|24.37|24.44|24.39|24.41|24.36|6
1731927880000|2024-11-18 11:04:40|24.41|24.36|24.41|24.36|24.42|24.37|24.4|24.35|13
1731927890000|2024-11-18 11:04:50|24.42|24.37|24.42|24.37|24.43|24.38|24.39|24.34|11
1731927900000|2024-11-18 11:05:00|24.43|24.38|24.5|24.45|24.5|24.45|24.43|24.38|7
1731927910000|2024-11-18 11:05:10|24.51|24.46|24.49|24.44|24.51|24.46|24.48|24.43|4
1731927920000|2024-11-18 11:05:20|24.5|24.45|24.54|24.49|24.54|24.49|24.5|24.45|9
1731927930000|2024-11-18 11:05:30|24.55|24.5|24.4|24.35|24.59|24.54|24.39|24.34|13
1731927940000|2024-11-18 11:05:40|24.39|24.34|24.46|24.41|24.46|24.41|24.37|24.32|12
1731927950000|2024-11-18 11:05:50|24.47|24.42|24.45|24.4|24.52|24.47|24.45|24.4|14
1731927960000|2024-11-18 11:06:00|24.43|24.38|24.41|24.36|24.43|24.38|24.4|24.35|11
1731927970000|2024-11-18 11:06:10|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|8
1731927980000|2024-11-18 11:06:20|24.44|24.39|24.41|24.36|24.44|24.39|24.41|24.36|8
1731927990000|2024-11-18 11:06:30|24.42|24.37|24.43|24.38|24.45|24.4|24.41|24.36|12
1731928000000|2024-11-18 11:06:40|24.44|24.39|24.41|24.36|24.44|24.39|24.4|24.35|7
1731928010000|2024-11-18 11:06:50|24.4|24.35|24.43|24.38|24.43|24.38|24.4|24.35|4
1731928020000|2024-11-18 11:07:00|24.42|24.37|24.41|24.36|24.45|24.4|24.41|24.36|11
1731928030000|2024-11-18 11:07:10|24.4|24.35|24.4|24.35|24.42|24.37|24.4|24.35|5
1731928040000|2024-11-18 11:07:20|24.41|24.36|24.37|24.32|24.41|24.36|24.36|24.31|8
1731928050000|2024-11-18 11:07:30|24.36|24.31|24.45|24.4|24.45|24.4|24.36|24.31|9
1731928060000|2024-11-18 11:07:40|24.44|24.39|24.47|24.42|24.47|24.42|24.42|24.37|10
1731928070000|2024-11-18 11:07:50|24.46|24.41|24.43|24.38|24.46|24.41|24.43|24.38|3
1731928080000|2024-11-18 11:08:00|24.44|24.39|24.45|24.4|24.46|24.41|24.43|24.38|8
1731928090000|2024-11-18 11:08:10|24.46|24.41|24.41|24.36|24.46|24.41|24.41|24.36|10
1731928100000|2024-11-18 11:08:20|24.4|24.35|24.37|24.32|24.4|24.35|24.37|24.32|4
1731928110000|2024-11-18 11:08:30|24.38|24.33|24.39|24.34|24.43|24.38|24.37|24.32|13
1731928120000|2024-11-18 11:08:40|24.4|24.35|24.49|24.44|24.52|24.47|24.4|24.35|14
1731928130000|2024-11-18 11:08:50|24.51|24.46|24.56|24.51|24.56|24.51|24.49|24.44|10
1731928140000|2024-11-18 11:09:00|24.57|24.52|24.59|24.54|24.61|24.56|24.57|24.52|15
1731928150000|2024-11-18 11:09:10|24.6|24.55|24.6|24.55|24.63|24.58|24.59|24.54|10
1731928160000|2024-11-18 11:09:20|24.61|24.56|24.6|24.55|24.62|24.57|24.57|24.52|16
1731928170000|2024-11-18 11:09:30|24.61|24.56|24.61|24.56|24.62|24.57|24.6|24.55|9
1731928180000|2024-11-18 11:09:40|24.62|24.57|24.63|24.58|24.66|24.61|24.62|24.57|9
1731928190000|2024-11-18 11:09:50|24.62|24.57|24.62|24.57|24.63|24.58|24.6|24.55|8
1731928200000|2024-11-18 11:10:00|24.61|24.56|24.65|24.6|24.65|24.6|24.59|24.54|9
1731928210000|2024-11-18 11:10:10|24.66|24.61|24.61|24.56|24.66|24.61|24.61|24.56|8
1731928220000|2024-11-18 11:10:20|24.63|24.58|24.64|24.59|24.65|24.6|24.63|24.58|8
1731928230000|2024-11-18 11:10:30|24.65|24.6|24.65|24.6|24.67|24.62|24.64|24.59|13
1731928240000|2024-11-18 11:10:40|24.64|24.59|24.65|24.6|24.67|24.62|24.64|24.59|8
1731928250000|2024-11-18 11:10:50|24.66|24.61|24.71|24.66|24.71|24.66|24.65|24.6|9
1731928260000|2024-11-18 11:11:00|24.7|24.65|24.7|24.65|24.7|24.65|24.67|24.62|9
1731928270000|2024-11-18 11:11:10|24.71|24.66|24.7|24.65|24.71|24.66|24.69|24.64|14
1731928280000|2024-11-18 11:11:20|24.71|24.66|24.74|24.69|24.74|24.69|24.71|24.66|7
1731928290000|2024-11-18 11:11:30|24.75|24.7|24.85|24.8|24.85|24.8|24.75|24.7|7
1731928300000|2024-11-18 11:11:40|24.86|24.81|24.89|24.84|24.9|24.85|24.85|24.8|10
1731928310000|2024-11-18 11:11:50|24.92|24.87|24.93|24.88|24.96|24.91|24.9|24.85|17
1731928320000|2024-11-18 11:12:00|24.95|24.9|24.88|24.83|24.95|24.9|24.88|24.83|10
1731928330000|2024-11-18 11:12:10|24.89|24.84|24.88|24.83|24.89|24.84|24.87|24.82|12
1731928340000|2024-11-18 11:12:20|24.87|24.82|24.89|24.84|24.89|24.84|24.83|24.78|12
1731928350000|2024-11-18 11:12:30|24.92|24.87|24.98|24.93|24.99|24.94|24.92|24.87|8
1731928360000|2024-11-18 11:12:40|24.99|24.94|24.95|24.9|24.99|24.94|24.95|24.9|9
1731928370000|2024-11-18 11:12:50|24.94|24.89|24.95|24.9|24.95|24.9|24.93|24.88|8
1731928380000|2024-11-18 11:13:00|24.91|24.86|24.87|24.82|24.93|24.88|24.87|24.82|9
1731928390000|2024-11-18 11:13:10|24.86|24.81|24.84|24.79|24.86|24.81|24.84|24.79|6
1731928400000|2024-11-18 11:13:20|24.85|24.8|24.83|24.78|24.85|24.8|24.8|24.75|14
1731928410000|2024-11-18 11:13:30|24.84|24.79|24.76|24.71|24.84|24.79|24.75|24.7|15
1731928420000|2024-11-18 11:13:40|24.77|24.72|24.74|24.69|24.78|24.73|24.74|24.69|10
1731928430000|2024-11-18 11:13:50|24.72|24.67|24.64|24.59|24.72|24.67|24.63|24.58|14
1731928440000|2024-11-18 11:14:00|24.65|24.6|24.59|24.54|24.67|24.62|24.56|24.51|15
1731928450000|2024-11-18 11:14:10|24.6|24.55|24.63|24.58|24.66|24.61|24.59|24.54|14
1731928460000|2024-11-18 11:14:20|24.64|24.59|24.6|24.55|24.66|24.61|24.6|24.55|12
1731928470000|2024-11-18 11:14:30|24.59|24.54|24.58|24.53|24.61|24.56|24.57|24.52|10
1731928480000|2024-11-18 11:14:40|24.59|24.54|24.51|24.46|24.59|24.54|24.5|24.45|13
1731928490000|2024-11-18 11:14:50|24.53|24.48|24.5|24.45|24.54|24.49|24.49|24.44|9
1731928500000|2024-11-18 11:15:00|24.51|24.46|24.48|24.43|24.52|24.47|24.47|24.42|12
1731928510000|2024-11-18 11:15:10|24.49|24.44|24.54|24.49|24.54|24.49|24.49|24.44|12
1731928520000|2024-11-18 11:15:20|24.55|24.5|24.52|24.47|24.56|24.51|24.51|24.46|8
1731928530000|2024-11-18 11:15:30|24.53|24.48|24.49|24.44|24.53|24.48|24.48|24.43|13
1731928540000|2024-11-18 11:15:40|24.48|24.43|24.51|24.46|24.52|24.47|24.48|24.43|6
1731928550000|2024-11-18 11:15:50|24.52|24.47|24.6|24.55|24.61|24.56|24.52|24.47|14
1731928560000|2024-11-18 11:16:00|24.61|24.56|24.72|24.67|24.72|24.67|24.61|24.56|10
1731928570000|2024-11-18 11:16:10|24.71|24.66|24.62|24.57|24.71|24.66|24.62|24.57|13
1731928580000|2024-11-18 11:16:20|24.61|24.56|24.53|24.48|24.61|24.56|24.53|24.48|16
1731928590000|2024-11-18 11:16:30|24.52|24.47|24.5|24.45|24.52|24.47|24.48|24.43|7
1731928600000|2024-11-18 11:16:40|24.49|24.44|24.59|24.54|24.59|24.54|24.49|24.44|9
1731928610000|2024-11-18 11:16:50|24.6|24.55|24.6|24.55|24.63|24.58|24.59|24.54|10
1731928620000|2024-11-18 11:17:00|24.61|24.56|24.59|24.54|24.63|24.58|24.59|24.54|13
1731928630000|2024-11-18 11:17:10|24.58|24.53|24.61|24.56|24.62|24.57|24.57|24.52|13
1731928640000|2024-11-18 11:17:20|24.6|24.55|24.66|24.61|24.66|24.61|24.6|24.55|12
1731928650000|2024-11-18 11:17:30|24.67|24.62|24.71|24.66|24.72|24.67|24.67|24.62|8
1731928660000|2024-11-18 11:17:40|24.72|24.67|24.76|24.71|24.76|24.71|24.72|24.67|16
1731928670000|2024-11-18 11:17:50|24.8|24.75|24.72|24.67|24.8|24.75|24.72|24.67|11
1731928680000|2024-11-18 11:18:00|24.73|24.68|24.61|24.56|24.73|24.68|24.61|24.56|13
1731928690000|2024-11-18 11:18:10|24.62|24.57|24.6|24.55|24.63|24.58|24.6|24.55|9
1731928700000|2024-11-18 11:18:20|24.63|24.58|24.64|24.59|24.65|24.6|24.63|24.58|5
1731928710000|2024-11-18 11:18:30|24.65|24.6|24.64|24.59|24.7|24.65|24.64|24.59|18
1731928720000|2024-11-18 11:18:40|24.66|24.61|24.65|24.6|24.66|24.61|24.63|24.58|8
1731928730000|2024-11-18 11:18:50|24.64|24.59|24.61|24.56|24.64|24.59|24.57|24.52|13
1731928740000|2024-11-18 11:19:00|24.62|24.57|24.66|24.61|24.66|24.61|24.61|24.56|11
1731928750000|2024-11-18 11:19:10|24.65|24.6|24.65|24.6|24.67|24.62|24.64|24.59|13
1731928760000|2024-11-18 11:19:20|24.64|24.59|24.67|24.62|24.67|24.62|24.63|24.58|16
1731928770000|2024-11-18 11:19:30|24.66|24.61|24.75|24.7|24.77|24.72|24.66|24.61|19
1731928780000|2024-11-18 11:19:40|24.73|24.68|24.73|24.68|24.76|24.71|24.73|24.68|13
1731928790000|2024-11-18 11:19:50|24.72|24.67|24.67|24.62|24.72|24.67|24.65|24.6|11
1731928800000|2024-11-18 11:20:00|24.65|24.6|24.75|24.7|24.75|24.7|24.65|24.6|10
1731928810000|2024-11-18 11:20:10|24.76|24.71|24.75|24.7|24.78|24.73|24.73|24.68|8
1731928820000|2024-11-18 11:20:20|24.76|24.71|24.76|24.71|24.79|24.74|24.75|24.7|10
1731928830000|2024-11-18 11:20:30|24.77|24.72|24.73|24.68|24.77|24.72|24.7|24.65|13
1731928840000|2024-11-18 11:20:40|24.72|24.67|24.73|24.68|24.74|24.69|24.71|24.66|8
1731928850000|2024-11-18 11:20:50|24.72|24.67|24.71|24.66|24.73|24.68|24.71|24.66|4
1731928860000|2024-11-18 11:21:00|24.7|24.65|24.66|24.61|24.7|24.65|24.66|24.61|4
1731928870000|2024-11-18 11:21:10|24.67|24.62|24.72|24.67|24.72|24.67|24.67|24.62|7
1731928880000|2024-11-18 11:21:20|24.71|24.66|24.7|24.65|24.71|24.66|24.68|24.63|10
1731928890000|2024-11-18 11:21:30|24.69|24.64|24.65|24.6|24.7|24.65|24.65|24.6|10
1731928900000|2024-11-18 11:21:40|24.64|24.59|24.66|24.61|24.66|24.61|24.63|24.58|11
1731928910000|2024-11-18 11:21:50|24.65|24.6|24.65|24.6|24.66|24.61|24.63|24.58|8
1731928920000|2024-11-18 11:22:00|24.66|24.61|24.63|24.58|24.67|24.62|24.62|24.57|10
1731928930000|2024-11-18 11:22:10|24.62|24.57|24.61|24.56|24.63|24.58|24.61|24.56|4
1731928940000|2024-11-18 11:22:20|24.62|24.57|24.61|24.56|24.63|24.58|24.6|24.55|6
1731928950000|2024-11-18 11:22:30|24.6|24.55|24.57|24.52|24.6|24.55|24.56|24.51|7
1731928960000|2024-11-18 11:22:40|24.58|24.53|24.57|24.52|24.58|24.53|24.54|24.49|11
1731928970000|2024-11-18 11:22:50|24.58|24.53|24.57|24.52|24.58|24.53|24.56|24.51|4
1731928980000|2024-11-18 11:23:00|24.58|24.53|24.56|24.51|24.63|24.58|24.56|24.51|17
1731928990000|2024-11-18 11:23:10|24.57|24.52|24.59|24.54|24.6|24.55|24.57|24.52|5
1731929000000|2024-11-18 11:23:20|24.58|24.53|24.6|24.55|24.61|24.56|24.57|24.52|10
1731929010000|2024-11-18 11:23:30|24.59|24.54|24.59|24.54|24.6|24.55|24.56|24.51|7
1731929020000|2024-11-18 11:23:40|24.58|24.53|24.58|24.53|24.62|24.57|24.58|24.53|14
1731929030000|2024-11-18 11:23:50|24.59|24.54|24.61|24.56|24.61|24.56|24.59|24.54|7
1731929040000|2024-11-18 11:24:00|24.62|24.57|24.62|24.57|24.62|24.57|24.59|24.54|6
1731929050000|2024-11-18 11:24:10|24.61|24.56|24.64|24.59|24.64|24.59|24.61|24.56|7
1731929060000|2024-11-18 11:24:20|24.63|24.58|24.58|24.53|24.64|24.59|24.57|24.52|7
1731929070000|2024-11-18 11:24:30|24.59|24.54|24.65|24.6|24.65|24.6|24.59|24.54|9
1731929080000|2024-11-18 11:24:40|24.66|24.61|24.67|24.62|24.67|24.62|24.64|24.59|10
1731929090000|2024-11-18 11:24:50|24.66|24.61|24.63|24.58|24.66|24.61|24.61|24.56|14
1731929100000|2024-11-18 11:25:00|24.62|24.57|24.57|24.52|24.62|24.57|24.57|24.52|11
1731929110000|2024-11-18 11:25:10|24.55|24.5|24.48|24.43|24.55|24.5|24.48|24.43|12
1731929120000|2024-11-18 11:25:20|24.49|24.44|24.48|24.43|24.51|24.46|24.47|24.42|9
1731929130000|2024-11-18 11:25:30|24.47|24.42|24.46|24.41|24.47|24.42|24.46|24.41|8
1731929140000|2024-11-18 11:25:40|24.47|24.42|24.45|24.4|24.47|24.42|24.45|24.4|9
1731929150000|2024-11-18 11:25:50|24.44|24.39|24.46|24.41|24.46|24.41|24.43|24.38|11
1731929160000|2024-11-18 11:26:00|24.45|24.4|24.44|24.39|24.47|24.42|24.43|24.38|9
1731929170000|2024-11-18 11:26:10|24.45|24.4|24.45|24.4|24.46|24.41|24.43|24.38|11
1731929180000|2024-11-18 11:26:20|24.46|24.41|24.45|24.4|24.47|24.42|24.44|24.39|6
1731929190000|2024-11-18 11:26:30|24.44|24.39|24.43|24.38|24.45|24.4|24.43|24.38|4
1731929200000|2024-11-18 11:26:40|24.42|24.37|24.41|24.36|24.43|24.38|24.41|24.36|4
1731929210000|2024-11-18 11:26:50|24.4|24.35|24.4|24.35|24.41|24.36|24.38|24.33|11
1731929220000|2024-11-18 11:27:00|24.39|24.34|24.52|24.47|24.52|24.47|24.39|24.34|16
1731929230000|2024-11-18 11:27:10|24.51|24.46|24.5|24.45|24.52|24.47|24.49|24.44|12
1731929240000|2024-11-18 11:27:20|24.51|24.46|24.5|24.45|24.52|24.47|24.49|24.44|9
1731929250000|2024-11-18 11:27:30|24.49|24.44|24.48|24.43|24.5|24.45|24.48|24.43|6
1731929260000|2024-11-18 11:27:40|24.49|24.44|24.55|24.5|24.55|24.5|24.49|24.44|10
1731929270000|2024-11-18 11:27:50|24.56|24.51|24.59|24.54|24.62|24.57|24.56|24.51|10
1731929280000|2024-11-18 11:28:00|24.58|24.53|24.6|24.55|24.65|24.6|24.57|24.52|16
1731929290000|2024-11-18 11:28:10|24.59|24.54|24.64|24.59|24.64|24.59|24.59|24.54|10
1731929300000|2024-11-18 11:28:20|24.65|24.6|24.64|24.59|24.65|24.6|24.64|24.59|4
1731929310000|2024-11-18 11:28:30|24.63|24.58|24.64|24.59|24.64|24.59|24.61|24.56|14
1731929320000|2024-11-18 11:28:40|24.65|24.6|24.63|24.58|24.65|24.6|24.63|24.58|15
1731929330000|2024-11-18 11:28:50|24.62|24.57|24.61|24.56|24.62|24.57|24.6|24.55|4
1731929340000|2024-11-18 11:29:00|24.6|24.55|24.59|24.54|24.61|24.56|24.59|24.54|6
1731929350000|2024-11-18 11:29:10|24.58|24.53|24.6|24.55|24.6|24.55|24.56|24.51|11
1731929360000|2024-11-18 11:29:20|24.63|24.58|24.6|24.55|24.66|24.61|24.6|24.55|10
1731929370000|2024-11-18 11:29:30|24.61|24.56|24.58|24.53|24.61|24.56|24.58|24.53|5
1731929380000|2024-11-18 11:29:40|24.57|24.52|24.57|24.52|24.57|24.52|24.54|24.49|6
1731929390000|2024-11-18 11:29:50|24.56|24.51|24.56|24.51|24.57|24.52|24.55|24.5|5
1731929400000|2024-11-18 11:30:00|24.51|24.46|24.52|24.47|24.52|24.47|24.5|24.45|8
1731929410000|2024-11-18 11:30:10|24.53|24.48|24.55|24.5|24.55|24.5|24.48|24.43|12
1731929420000|2024-11-18 11:30:20|24.54|24.49|24.5|24.45|24.54|24.49|24.5|24.45|7
1731929430000|2024-11-18 11:30:30|24.51|24.46|24.55|24.5|24.56|24.51|24.51|24.46|9
1731929440000|2024-11-18 11:30:40|24.54|24.49|24.53|24.48|24.55|24.5|24.52|24.47|8
1731929450000|2024-11-18 11:30:50|24.52|24.47|24.5|24.45|24.52|24.47|24.48|24.43|6
1731929460000|2024-11-18 11:31:00|24.51|24.46|24.49|24.44|24.51|24.46|24.48|24.43|5
1731929470000|2024-11-18 11:31:10|24.5|24.45|24.53|24.48|24.53|24.48|24.5|24.45|3
1731929480000|2024-11-18 11:31:20|24.52|24.47|24.53|24.48|24.53|24.48|24.51|24.46|6
1731929490000|2024-11-18 11:31:30|24.52|24.47|24.56|24.51|24.56|24.51|24.51|24.46|10
1731929500000|2024-11-18 11:31:40|24.58|24.53|24.61|24.56|24.61|24.56|24.58|24.53|12
1731929510000|2024-11-18 11:31:50|24.6|24.55|24.63|24.58|24.64|24.59|24.59|24.54|8
1731929520000|2024-11-18 11:32:00|24.64|24.59|24.64|24.59|24.66|24.61|24.62|24.57|14
1731929530000|2024-11-18 11:32:10|24.66|24.61|24.68|24.63|24.68|24.63|24.66|24.61|7
1731929540000|2024-11-18 11:32:20|24.67|24.62|24.66|24.61|24.67|24.62|24.64|24.59|8
1731929550000|2024-11-18 11:32:30|24.67|24.62|24.63|24.58|24.67|24.62|24.61|24.56|10
1731929560000|2024-11-18 11:32:40|24.62|24.57|24.6|24.55|24.62|24.57|24.59|24.54|6
1731929570000|2024-11-18 11:32:50|24.59|24.54|24.59|24.54|24.6|24.55|24.58|24.53|5
1731929580000|2024-11-18 11:33:00|24.6|24.55|24.53|24.48|24.6|24.55|24.53|24.48|7
1731929590000|2024-11-18 11:33:10|24.52|24.47|24.49|24.44|24.52|24.47|24.47|24.42|12
1731929600000|2024-11-18 11:33:20|24.48|24.43|24.39|24.34|24.48|24.43|24.39|24.34|8
1731929610000|2024-11-18 11:33:30|24.4|24.35|24.39|24.34|24.41|24.36|24.38|24.33|14
1731929620000|2024-11-18 11:33:40|24.38|24.33|24.41|24.36|24.41|24.36|24.38|24.33|8
1731929630000|2024-11-18 11:33:50|24.4|24.35|24.41|24.36|24.42|24.37|24.39|24.34|10
1731929640000|2024-11-18 11:34:00|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|13
1731929650000|2024-11-18 11:34:10|24.44|24.39|24.43|24.38|24.44|24.39|24.43|24.38|2
1731929660000|2024-11-18 11:34:20|24.45|24.4|24.44|24.39|24.46|24.41|24.44|24.39|6
1731929670000|2024-11-18 11:34:30|24.43|24.38|24.42|24.37|24.44|24.39|24.42|24.37|4
1731929680000|2024-11-18 11:34:40|24.41|24.36|24.45|24.4|24.45|24.4|24.41|24.36|7
1731929690000|2024-11-18 11:34:50|24.46|24.41|24.5|24.45|24.5|24.45|24.46|24.41|6
1731929700000|2024-11-18 11:35:00|24.52|24.47|24.59|24.54|24.6|24.55|24.52|24.47|12
1731929710000|2024-11-18 11:35:10|24.6|24.55|24.59|24.54|24.6|24.55|24.57|24.52|6
1731929720000|2024-11-18 11:35:20|24.6|24.55|24.64|24.59|24.66|24.61|24.6|24.55|13
1731929730000|2024-11-18 11:35:30|24.62|24.57|24.61|24.56|24.62|24.57|24.6|24.55|6
1731929740000|2024-11-18 11:35:40|24.62|24.57|24.56|24.51|24.62|24.57|24.55|24.5|8
1731929750000|2024-11-18 11:35:50|24.55|24.5|24.6|24.55|24.6|24.55|24.55|24.5|7
1731929760000|2024-11-18 11:36:00|24.59|24.54|24.6|24.55|24.62|24.57|24.57|24.52|14
1731929770000|2024-11-18 11:36:10|24.61|24.56|24.59|24.54|24.61|24.56|24.56|24.51|9
1731929780000|2024-11-18 11:36:20|24.57|24.52|24.54|24.49|24.57|24.52|24.54|24.49|6
1731929790000|2024-11-18 11:36:30|24.53|24.48|24.62|24.57|24.62|24.57|24.51|24.46|9
1731929800000|2024-11-18 11:36:40|24.61|24.56|24.58|24.53|24.62|24.57|24.58|24.53|6
1731929810000|2024-11-18 11:36:50|24.56|24.51|24.58|24.53|24.58|24.53|24.56|24.51|3
1731929820000|2024-11-18 11:37:00|24.59|24.54|24.66|24.61|24.67|24.62|24.58|24.53|15
1731929830000|2024-11-18 11:37:10|24.65|24.6|24.7|24.65|24.7|24.65|24.65|24.6|8
1731929840000|2024-11-18 11:37:20|24.69|24.64|24.73|24.68|24.74|24.69|24.68|24.63|11
1731929850000|2024-11-18 11:37:30|24.75|24.7|24.82|24.77|24.82|24.77|24.75|24.7|9
1731929860000|2024-11-18 11:37:40|24.83|24.78|24.81|24.76|24.83|24.78|24.79|24.74|8
1731929870000|2024-11-18 11:37:50|24.8|24.75|24.81|24.76|24.81|24.76|24.78|24.73|6
1731929880000|2024-11-18 11:38:00|24.8|24.75|24.79|24.74|24.83|24.78|24.79|24.74|8
1731929890000|2024-11-18 11:38:10|24.78|24.73|24.79|24.74|24.81|24.76|24.76|24.71|11
1731929900000|2024-11-18 11:38:20|24.8|24.75|24.83|24.78|24.83|24.78|24.8|24.75|4
1731929910000|2024-11-18 11:38:30|24.84|24.79|24.86|24.81|24.89|24.84|24.84|24.79|7
1731929920000|2024-11-18 11:38:40|24.84|24.79|24.84|24.79|24.86|24.81|24.84|24.79|4
1731929930000|2024-11-18 11:38:50|24.83|24.78|24.79|24.74|24.85|24.8|24.78|24.73|10
1731929940000|2024-11-18 11:39:00|24.78|24.73|24.78|24.73|24.78|24.73|24.77|24.72|3
1731929950000|2024-11-18 11:39:10|24.77|24.72|24.73|24.68|24.77|24.72|24.73|24.68|5
1731929960000|2024-11-18 11:39:20|24.74|24.69|24.71|24.66|24.74|24.69|24.71|24.66|5
1731929970000|2024-11-18 11:39:30|24.69|24.64|24.71|24.66|24.71|24.66|24.69|24.64|5
1731929980000|2024-11-18 11:39:40|24.69|24.64|24.74|24.69|24.75|24.7|24.68|24.63|11
1731929990000|2024-11-18 11:39:50|24.73|24.68|24.72|24.67|24.75|24.7|24.72|24.67|7
1731930000000|2024-11-18 11:40:00|24.71|24.66|24.7|24.65|24.72|24.67|24.69|24.64|9
1731930010000|2024-11-18 11:40:10|24.71|24.66|24.75|24.7|24.75|24.7|24.71|24.66|4
1731930020000|2024-11-18 11:40:20|24.76|24.71|24.87|24.82|24.89|24.84|24.76|24.71|13
1731930030000|2024-11-18 11:40:30|24.88|24.83|24.99|24.94|24.99|24.94|24.88|24.83|6
1731930040000|2024-11-18 11:40:40|24.97|24.92|25.01|24.96|25.01|24.96|24.95|24.9|9
1731930050000|2024-11-18 11:40:50|25|24.95|25|24.95|25|24.95|24.98|24.93|5
1731930060000|2024-11-18 11:41:00|25.01|24.96|24.95|24.9|25.01|24.96|24.94|24.89|10
1731930070000|2024-11-18 11:41:10|24.94|24.89|24.96|24.91|24.97|24.92|24.94|24.89|11
1731930080000|2024-11-18 11:41:20|24.95|24.9|24.87|24.82|24.95|24.9|24.87|24.82|8
1731930090000|2024-11-18 11:41:30|24.86|24.81|24.87|24.82|24.89|24.84|24.86|24.81|9
1731930100000|2024-11-18 11:41:40|24.86|24.81|24.83|24.78|24.86|24.81|24.82|24.77|8
1731930110000|2024-11-18 11:41:50|24.82|24.77|24.84|24.79|24.85|24.8|24.81|24.76|9
1731930120000|2024-11-18 11:42:00|24.85|24.8|25.1|25.05|25.1|25.05|24.85|24.8|22
1731930130000|2024-11-18 11:42:10|25.11|25.06|25.04|24.99|25.11|25.06|25.04|24.99|7
1731930140000|2024-11-18 11:42:20|25.05|25|25.16|25.11|25.16|25.11|25.05|25|11
1731930150000|2024-11-18 11:42:30|25.15|25.1|25.13|25.08|25.16|25.11|25.13|25.08|10
1731930160000|2024-11-18 11:42:40|25.12|25.07|25.1|25.05|25.16|25.11|25.09|25.04|10
1731930170000|2024-11-18 11:42:50|25.09|25.04|25.13|25.08|25.14|25.09|25.07|25.02|13
1731930180000|2024-11-18 11:43:00|25.12|25.07|25.09|25.04|25.12|25.07|25.08|25.03|5
1731930190000|2024-11-18 11:43:10|25.08|25.03|25.04|24.99|25.08|25.03|25.04|24.99|6
1731930200000|2024-11-18 11:43:20|25.01|24.96|25.11|25.06|25.11|25.06|25.01|24.96|10
1731930210000|2024-11-18 11:43:30|25.09|25.04|25.13|25.08|25.13|25.08|25.06|25.01|10
1731930220000|2024-11-18 11:43:40|25.12|25.07|25.2|25.15|25.21|25.16|25.12|25.07|9
1731930230000|2024-11-18 11:43:50|25.17|25.12|25.15|25.1|25.17|25.12|25.14|25.09|10
1731930240000|2024-11-18 11:44:00|25.16|25.11|25.06|25.01|25.16|25.11|25.05|25|8
1731930250000|2024-11-18 11:44:10|25.04|24.99|25.02|24.97|25.06|25.01|25.02|24.97|7
1731930260000|2024-11-18 11:44:20|25.01|24.96|24.94|24.89|25.01|24.96|24.94|24.89|6
1731930270000|2024-11-18 11:44:30|24.95|24.9|24.95|24.9|24.99|24.94|24.95|24.9|9
1731930280000|2024-11-18 11:44:40|24.94|24.89|24.96|24.91|24.96|24.91|24.94|24.89|7
1731930290000|2024-11-18 11:44:50|24.95|24.9|24.95|24.9|25.01|24.96|24.95|24.9|11
1731930300000|2024-11-18 11:45:00|24.91|24.86|24.79|24.74|24.91|24.86|24.79|24.74|13
1731930310000|2024-11-18 11:45:10|24.78|24.73|24.81|24.76|24.81|24.76|24.77|24.72|11
1731930320000|2024-11-18 11:45:20|24.82|24.77|24.85|24.8|24.85|24.8|24.82|24.77|10
1731930330000|2024-11-18 11:45:30|24.84|24.79|24.81|24.76|24.84|24.79|24.78|24.73|11
1731930340000|2024-11-18 11:45:40|24.8|24.75|24.81|24.76|24.81|24.76|24.78|24.73|8
1731930350000|2024-11-18 11:45:50|24.8|24.75|24.81|24.76|24.82|24.77|24.79|24.74|12
1731930360000|2024-11-18 11:46:00|24.83|24.78|24.8|24.75|24.86|24.81|24.8|24.75|8
1731930370000|2024-11-18 11:46:10|24.81|24.76|24.83|24.78|24.86|24.81|24.8|24.75|16
1731930380000|2024-11-18 11:46:20|24.84|24.79|24.8|24.75|24.88|24.83|24.8|24.75|11
1731930390000|2024-11-18 11:46:30|24.78|24.73|24.8|24.75|24.83|24.78|24.78|24.73|12
1731930400000|2024-11-18 11:46:40|24.79|24.74|24.77|24.72|24.79|24.74|24.76|24.71|6
1731930410000|2024-11-18 11:46:50|24.76|24.71|24.75|24.7|24.78|24.73|24.72|24.67|13
1731930420000|2024-11-18 11:47:00|24.76|24.71|24.75|24.7|24.76|24.71|24.68|24.63|20
1731930430000|2024-11-18 11:47:10|24.76|24.71|24.69|24.64|24.76|24.71|24.69|24.64|14
1731930440000|2024-11-18 11:47:20|24.7|24.65|24.72|24.67|24.72|24.67|24.68|24.63|14
1731930450000|2024-11-18 11:47:30|24.71|24.66|24.69|24.64|24.73|24.68|24.69|24.64|7
1731930460000|2024-11-18 11:47:40|24.68|24.63|24.6|24.55|24.7|24.65|24.6|24.55|8
1731930470000|2024-11-18 11:47:50|24.59|24.54|24.63|24.58|24.63|24.58|24.59|24.54|9
1731930480000|2024-11-18 11:48:00|24.62|24.57|24.59|24.54|24.62|24.57|24.58|24.53|10
1731930490000|2024-11-18 11:48:10|24.58|24.53|24.55|24.5|24.6|24.55|24.55|24.5|9
1731930500000|2024-11-18 11:48:20|24.56|24.51|24.53|24.48|24.59|24.54|24.51|24.46|17
1731930510000|2024-11-18 11:48:30|24.54|24.49|24.53|24.48|24.56|24.51|24.53|24.48|9
1731930520000|2024-11-18 11:48:40|24.54|24.49|24.49|24.44|24.54|24.49|24.49|24.44|5
1731930530000|2024-11-18 11:48:50|24.5|24.45|24.51|24.46|24.53|24.48|24.5|24.45|11
1731930540000|2024-11-18 11:49:00|24.52|24.47|24.43|24.38|24.53|24.48|24.43|24.38|9
1731930550000|2024-11-18 11:49:10|24.44|24.39|24.48|24.43|24.48|24.43|24.44|24.39|11
1731930560000|2024-11-18 11:49:20|24.49|24.44|24.49|24.44|24.52|24.47|24.49|24.44|9
1731930570000|2024-11-18 11:49:30|24.48|24.43|24.53|24.48|24.54|24.49|24.48|24.43|9
1731930580000|2024-11-18 11:49:40|24.52|24.47|24.49|24.44|24.52|24.47|24.48|24.43|7
1731930590000|2024-11-18 11:49:50|24.48|24.43|24.42|24.37|24.48|24.43|24.41|24.36|10
1731930600000|2024-11-18 11:50:00|24.43|24.38|24.46|24.41|24.49|24.44|24.43|24.38|12
1731930610000|2024-11-18 11:50:10|24.45|24.4|24.45|24.4|24.46|24.41|24.45|24.4|7
1731930620000|2024-11-18 11:50:20|24.46|24.41|24.5|24.45|24.51|24.46|24.46|24.41|10
1731930630000|2024-11-18 11:50:30|24.51|24.46|24.49|24.44|24.51|24.46|24.48|24.43|11
1731930640000|2024-11-18 11:50:40|24.48|24.43|24.47|24.42|24.5|24.45|24.47|24.42|12
1731930650000|2024-11-18 11:50:50|24.48|24.43|24.52|24.47|24.54|24.49|24.48|24.43|11
1731930660000|2024-11-18 11:51:00|24.5|24.45|24.45|24.4|24.5|24.45|24.42|24.37|10
1731930670000|2024-11-18 11:51:10|24.46|24.41|24.49|24.44|24.51|24.46|24.46|24.41|9
1731930680000|2024-11-18 11:51:20|24.48|24.43|24.49|24.44|24.49|24.44|24.47|24.42|10
1731930690000|2024-11-18 11:51:30|24.48|24.43|24.46|24.41|24.48|24.43|24.45|24.4|12
1731930700000|2024-11-18 11:51:40|24.47|24.42|24.49|24.44|24.49|24.44|24.45|24.4|11
1731930710000|2024-11-18 11:51:50|24.45|24.4|24.48|24.43|24.48|24.43|24.45|24.4|6
1731930720000|2024-11-18 11:52:00|24.47|24.42|24.49|24.44|24.49|24.44|24.47|24.42|5
1731930730000|2024-11-18 11:52:10|24.5|24.45|24.52|24.47|24.52|24.47|24.48|24.43|8
1731930740000|2024-11-18 11:52:20|24.53|24.48|24.55|24.5|24.55|24.5|24.53|24.48|9
1731930750000|2024-11-18 11:52:30|24.54|24.49|24.57|24.52|24.58|24.53|24.54|24.49|13
1731930760000|2024-11-18 11:52:40|24.59|24.54|24.56|24.51|24.6|24.55|24.56|24.51|10
1731930770000|2024-11-18 11:52:50|24.57|24.52|24.6|24.55|24.61|24.56|24.57|24.52|11
1731930780000|2024-11-18 11:53:00|24.58|24.53|24.56|24.51|24.58|24.53|24.55|24.5|6
1731930790000|2024-11-18 11:53:10|24.55|24.5|24.55|24.5|24.55|24.5|24.52|24.47|12
1731930800000|2024-11-18 11:53:20|24.56|24.51|24.58|24.53|24.6|24.55|24.56|24.51|7
1731930810000|2024-11-18 11:53:30|24.59|24.54|24.51|24.46|24.6|24.55|24.51|24.46|11
1731930820000|2024-11-18 11:53:40|24.52|24.47|24.59|24.54|24.59|24.54|24.52|24.47|13
1731930830000|2024-11-18 11:53:50|24.6|24.55|24.53|24.48|24.61|24.56|24.53|24.48|17
1731930840000|2024-11-18 11:54:00|24.51|24.46|24.4|24.35|24.51|24.46|24.4|24.35|19
1731930850000|2024-11-18 11:54:10|24.39|24.34|24.36|24.31|24.39|24.34|24.35|24.3|14
1731930860000|2024-11-18 11:54:20|24.32|24.27|24.29|24.24|24.32|24.27|24.29|24.24|5
1731930870000|2024-11-18 11:54:30|24.31|24.26|24.34|24.29|24.35|24.3|24.3|24.25|9
1731930880000|2024-11-18 11:54:40|24.33|24.28|24.3|24.25|24.33|24.28|24.29|24.24|10
1731930890000|2024-11-18 11:54:50|24.31|24.26|24.36|24.31|24.36|24.31|24.31|24.26|10
1731930900000|2024-11-18 11:55:00|24.37|24.32|24.4|24.35|24.4|24.35|24.37|24.32|8
1731930910000|2024-11-18 11:55:10|24.39|24.34|24.24|24.19|24.39|24.34|24.23|24.18|10
1731930920000|2024-11-18 11:55:20|24.25|24.2|24.25|24.2|24.28|24.23|24.24|24.19|13
1731930930000|2024-11-18 11:55:30|24.26|24.21|24.23|24.18|24.26|24.21|24.21|24.16|8
1731930940000|2024-11-18 11:55:40|24.24|24.19|24.27|24.22|24.28|24.23|24.24|24.19|11
1731930950000|2024-11-18 11:55:50|24.29|24.24|24.26|24.21|24.29|24.24|24.26|24.21|8
1731930960000|2024-11-18 11:56:00|24.25|24.2|24.23|24.18|24.25|24.2|24.2|24.15|14
1731930970000|2024-11-18 11:56:10|24.22|24.17|24.25|24.2|24.26|24.21|24.22|24.17|7
1731930980000|2024-11-18 11:56:20|24.24|24.19|24.22|24.17|24.25|24.2|24.22|24.17|7
1731930990000|2024-11-18 11:56:30|24.23|24.18|24.2|24.15|24.23|24.18|24.18|24.13|7
1731931000000|2024-11-18 11:56:40|24.21|24.16|24.19|24.14|24.21|24.16|24.18|24.13|5
1731931010000|2024-11-18 11:56:50|24.2|24.15|24.18|24.13|24.2|24.15|24.18|24.13|3
1731931020000|2024-11-18 11:57:00|24.19|24.14|24.21|24.16|24.23|24.18|24.19|24.14|11
1731931030000|2024-11-18 11:57:10|24.2|24.15|24.25|24.2|24.26|24.21|24.19|24.14|13
1731931040000|2024-11-18 11:57:20|24.22|24.17|24.2|24.15|24.22|24.17|24.2|24.15|9
1731931050000|2024-11-18 11:57:30|24.21|24.16|24.21|24.16|24.22|24.17|24.19|24.14|7
1731931060000|2024-11-18 11:57:40|24.23|24.18|24.25|24.2|24.26|24.21|24.22|24.17|7
1731931070000|2024-11-18 11:57:50|24.27|24.22|24.3|24.25|24.33|24.28|24.27|24.22|8
1731931080000|2024-11-18 11:58:00|24.31|24.26|24.3|24.25|24.31|24.26|24.29|24.24|6
1731931090000|2024-11-18 11:58:10|24.28|24.23|24.31|24.26|24.31|24.26|24.26|24.21|8
1731931100000|2024-11-18 11:58:20|24.3|24.25|24.28|24.23|24.31|24.26|24.28|24.23|9
1731931110000|2024-11-18 11:58:30|24.29|24.24|24.3|24.25|24.32|24.27|24.28|24.23|7
1731931120000|2024-11-18 11:58:40|24.31|24.26|24.29|24.24|24.31|24.26|24.29|24.24|3
1731931130000|2024-11-18 11:58:50|24.3|24.25|24.32|24.27|24.32|24.27|24.3|24.25|3
1731931140000|2024-11-18 11:59:00|24.33|24.28|24.32|24.27|24.37|24.32|24.32|24.27|9
1731931150000|2024-11-18 11:59:10|24.33|24.28|24.33|24.28|24.34|24.29|24.33|24.28|5
1731931160000|2024-11-18 11:59:20|24.34|24.29|24.36|24.31|24.36|24.31|24.33|24.28|5
1731931170000|2024-11-18 11:59:30|24.37|24.32|24.38|24.33|24.38|24.33|24.35|24.3|8
1731931180000|2024-11-18 11:59:40|24.37|24.32|24.39|24.34|24.39|24.34|24.37|24.32|5
1731931190000|2024-11-18 11:59:50|24.38|24.33|24.34|24.29|24.38|24.33|24.32|24.27|9
1731931200000|2024-11-18 12:00:00|24.33|24.28|24.36|24.31|24.36|24.31|24.33|24.28|3
1731931210000|2024-11-18 12:00:10|24.37|24.32|24.3|24.25|24.37|24.32|24.28|24.23|8
1731931220000|2024-11-18 12:00:20|24.29|24.24|24.32|24.27|24.32|24.27|24.29|24.24|6
1731931520000|2024-11-18 12:05:20|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1731931620000|2024-11-18 12:07:00|24.06|24.01|24.03|23.98|24.07|24.02|24.03|23.98|5
1731931630000|2024-11-18 12:07:10|24.02|23.97|24.03|23.98|24.03|23.98|24.02|23.97|6
1731931640000|2024-11-18 12:07:20|24.04|23.99|24.04|23.99|24.04|23.99|24.04|23.99|1
1731931650000|2024-11-18 12:07:30|24.03|23.98|23.97|23.92|24.03|23.98|23.96|23.91|5
1731931660000|2024-11-18 12:07:40|23.95|23.9|23.89|23.84|23.95|23.9|23.89|23.84|5
1731931670000|2024-11-18 12:07:50|23.9|23.85|23.9|23.85|23.92|23.87|23.89|23.84|9
1731931680000|2024-11-18 12:08:00|23.89|23.84|23.92|23.87|23.92|23.87|23.87|23.82|10
1731931690000|2024-11-18 12:08:10|23.91|23.86|23.93|23.88|23.94|23.89|23.89|23.84|11
1731931700000|2024-11-18 12:08:20|23.92|23.87|23.93|23.88|23.93|23.88|23.91|23.86|6
1731931710000|2024-11-18 12:08:30|23.94|23.89|23.99|23.94|23.99|23.94|23.94|23.89|10
1731931720000|2024-11-18 12:08:40|23.98|23.93|23.92|23.87|23.98|23.93|23.92|23.87|5
1731931730000|2024-11-18 12:08:50|23.93|23.88|23.92|23.87|23.95|23.9|23.92|23.87|6
1731931740000|2024-11-18 12:09:00|23.93|23.88|23.99|23.94|23.99|23.94|23.93|23.88|9
1731931750000|2024-11-18 12:09:10|23.98|23.93|24|23.95|24|23.95|23.96|23.91|11
1731931760000|2024-11-18 12:09:20|24.01|23.96|24.02|23.97|24.05|24|24.01|23.96|12
1731931770000|2024-11-18 12:09:30|24.03|23.98|24.04|23.99|24.05|24|24.03|23.98|4
1731931780000|2024-11-18 12:09:40|24.03|23.98|24.05|24|24.05|24|24.03|23.98|3
1731931790000|2024-11-18 12:09:50|24.04|23.99|24.01|23.96|24.05|24|24.01|23.96|6
1731931800000|2024-11-18 12:10:00|24|23.95|24|23.95|24.01|23.96|23.97|23.92|10
1731931810000|2024-11-18 12:10:10|23.99|23.94|24|23.95|24.01|23.96|23.99|23.94|8
1731931820000|2024-11-18 12:10:20|23.99|23.94|23.96|23.91|24|23.95|23.96|23.91|5
1731931830000|2024-11-18 12:10:30|23.97|23.92|23.93|23.88|23.97|23.92|23.93|23.88|5
1731931840000|2024-11-18 12:10:40|23.92|23.87|23.87|23.82|23.92|23.87|23.87|23.82|5
1731931850000|2024-11-18 12:10:50|23.88|23.83|23.88|23.83|23.9|23.85|23.88|23.83|7
1731931860000|2024-11-18 12:11:00|23.87|23.82|23.89|23.84|23.92|23.87|23.87|23.82|13
1731931870000|2024-11-18 12:11:10|23.88|23.83|23.9|23.85|23.9|23.85|23.87|23.82|7
1731931880000|2024-11-18 12:11:20|23.91|23.86|23.93|23.88|23.94|23.89|23.91|23.86|15
1731931890000|2024-11-18 12:11:30|23.94|23.89|23.95|23.9|23.97|23.92|23.94|23.89|8
1731931900000|2024-11-18 12:11:40|23.96|23.91|23.97|23.92|23.98|23.93|23.95|23.9|12
1731931910000|2024-11-18 12:11:50|23.96|23.91|23.92|23.87|23.96|23.91|23.92|23.87|4
1731931920000|2024-11-18 12:12:00|23.91|23.86|23.91|23.86|23.92|23.87|23.9|23.85|7
1731931930000|2024-11-18 12:12:10|23.9|23.85|23.93|23.88|23.93|23.88|23.9|23.85|8
1731931940000|2024-11-18 12:12:20|23.94|23.89|23.96|23.91|23.97|23.92|23.93|23.88|9
1731931950000|2024-11-18 12:12:30|23.97|23.92|23.99|23.94|24|23.95|23.97|23.92|5
1731931960000|2024-11-18 12:12:40|23.98|23.93|23.96|23.91|24|23.95|23.96|23.91|11
1731931970000|2024-11-18 12:12:50|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|4
1731931980000|2024-11-18 12:13:00|23.97|23.92|23.95|23.9|23.97|23.92|23.94|23.89|7
1731931990000|2024-11-18 12:13:10|23.96|23.91|24.01|23.96|24.01|23.96|23.96|23.91|6
1731932000000|2024-11-18 12:13:20|24|23.95|24|23.95|24.03|23.98|24|23.95|8
1731932010000|2024-11-18 12:13:30|23.99|23.94|24.05|24|24.05|24|23.98|23.93|12
1731932020000|2024-11-18 12:13:40|24.06|24.01|24.06|24.01|24.06|24.01|24.04|23.99|6
1731932030000|2024-11-18 12:13:50|24.05|24|24.07|24.02|24.08|24.03|24.05|24|7
1731932040000|2024-11-18 12:14:00|24.08|24.03|24.06|24.01|24.08|24.03|24.04|23.99|11
1731932050000|2024-11-18 12:14:10|24.05|24|24.05|24|24.07|24.02|24.05|24|9
1731932060000|2024-11-18 12:14:20|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|4
1731932070000|2024-11-18 12:14:30|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|6
1731932080000|2024-11-18 12:14:40|24.02|23.97|24|23.95|24.02|23.97|23.97|23.92|12
1731932090000|2024-11-18 12:14:50|24.01|23.96|24.02|23.97|24.03|23.98|24.01|23.96|8
1731932100000|2024-11-18 12:15:00|24.03|23.98|24.09|24.04|24.1|24.05|24.03|23.98|17
1731932110000|2024-11-18 12:15:10|24.08|24.03|24.07|24.02|24.08|24.03|24.02|23.97|15
1731932120000|2024-11-18 12:15:20|24.03|23.98|24.08|24.03|24.08|24.03|24.03|23.98|12
1731932130000|2024-11-18 12:15:30|24.09|24.04|24.14|24.09|24.14|24.09|24.09|24.04|11
1731932140000|2024-11-18 12:15:40|24.15|24.1|24.07|24.02|24.15|24.1|24.07|24.02|11
1731932150000|2024-11-18 12:15:50|24.08|24.03|24.07|24.02|24.09|24.04|24.07|24.02|8
1731932160000|2024-11-18 12:16:00|24.06|24.01|24.01|23.96|24.06|24.01|24.01|23.96|10
1731932170000|2024-11-18 12:16:10|23.99|23.94|23.95|23.9|24|23.95|23.95|23.9|6
1731932180000|2024-11-18 12:16:20|23.92|23.87|23.86|23.81|23.92|23.87|23.86|23.81|7
1731932190000|2024-11-18 12:16:30|23.87|23.82|23.92|23.87|23.92|23.87|23.87|23.82|15
1731932200000|2024-11-18 12:16:40|23.94|23.89|23.95|23.9|23.95|23.9|23.93|23.88|4
1731932210000|2024-11-18 12:16:50|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1731932220000|2024-11-18 12:17:00|23.92|23.87|23.96|23.91|23.97|23.92|23.92|23.87|13
1731932230000|2024-11-18 12:17:10|23.97|23.92|24|23.95|24.01|23.96|23.97|23.92|10
1731932240000|2024-11-18 12:17:20|24.01|23.96|24.01|23.96|24.02|23.97|23.97|23.92|11
1731932250000|2024-11-18 12:17:30|24|23.95|23.98|23.93|24.01|23.96|23.98|23.93|12
1731932260000|2024-11-18 12:17:40|23.99|23.94|23.97|23.92|23.99|23.94|23.96|23.91|5
1731932270000|2024-11-18 12:17:50|23.96|23.91|23.95|23.9|23.99|23.94|23.95|23.9|13
1731932280000|2024-11-18 12:18:00|23.96|23.91|23.95|23.9|23.98|23.93|23.95|23.9|10
1731932290000|2024-11-18 12:18:10|23.96|23.91|23.99|23.94|23.99|23.94|23.96|23.91|6
1731932300000|2024-11-18 12:18:20|23.98|23.93|24|23.95|24.01|23.96|23.98|23.93|5
1731932310000|2024-11-18 12:18:30|23.99|23.94|23.98|23.93|24|23.95|23.96|23.91|15
1731932320000|2024-11-18 12:18:40|23.99|23.94|23.93|23.88|23.99|23.94|23.93|23.88|7
1731932330000|2024-11-18 12:18:50|23.94|23.89|23.96|23.91|23.96|23.91|23.93|23.88|9
1731932340000|2024-11-18 12:19:00|23.95|23.9|24.02|23.97|24.02|23.97|23.95|23.9|10
1731932350000|2024-11-18 12:19:10|24.03|23.98|24.06|24.01|24.06|24.01|24.03|23.98|15
1731932360000|2024-11-18 12:19:20|24.05|24|24.04|23.99|24.08|24.03|24.04|23.99|11
1731932370000|2024-11-18 12:19:30|24.03|23.98|24.03|23.98|24.05|24|24.03|23.98|10
1731932380000|2024-11-18 12:19:40|24.04|23.99|24.06|24.01|24.06|24.01|24.03|23.98|11
1731932390000|2024-11-18 12:19:50|24.07|24.02|24.1|24.05|24.1|24.05|24.07|24.02|10
1731932400000|2024-11-18 12:20:00|24.09|24.04|24.04|23.99|24.09|24.04|24.01|23.96|12
1731932410000|2024-11-18 12:20:10|24.03|23.98|23.96|23.91|24.04|23.99|23.95|23.9|17
1731932420000|2024-11-18 12:20:20|23.97|23.92|24.01|23.96|24.02|23.97|23.96|23.91|13
1731932430000|2024-11-18 12:20:30|24.02|23.97|24.03|23.98|24.06|24.01|24.02|23.97|12
1731932440000|2024-11-18 12:20:40|24.02|23.97|24|23.95|24.02|23.97|24|23.95|7
1731932450000|2024-11-18 12:20:50|24.01|23.96|24.02|23.97|24.02|23.97|23.99|23.94|10
1731932460000|2024-11-18 12:21:00|24.03|23.98|24.09|24.04|24.1|24.05|24.02|23.97|15
1731932470000|2024-11-18 12:21:10|24.1|24.05|24.1|24.05|24.13|24.08|24.1|24.05|14
1731932480000|2024-11-18 12:21:20|24.11|24.06|24.1|24.05|24.13|24.08|24.1|24.05|6
1731932490000|2024-11-18 12:21:30|24.09|24.04|24.07|24.02|24.09|24.04|24.06|24.01|11
1731932500000|2024-11-18 12:21:40|24.06|24.01|24.05|24|24.06|24.01|24.05|24|6
1731932510000|2024-11-18 12:21:50|24.04|23.99|24.02|23.97|24.04|23.99|24.02|23.97|3
1731932520000|2024-11-18 12:22:00|24.03|23.98|24.04|23.99|24.05|24|24.02|23.97|7
1731932530000|2024-11-18 12:22:10|24.05|24|24.07|24.02|24.07|24.02|24.04|23.99|9
1731932540000|2024-11-18 12:22:20|24.06|24.01|24.06|24.01|24.07|24.02|24.05|24|9
1731932550000|2024-11-18 12:22:30|24.05|24|24|23.95|24.05|24|24|23.95|10
1731932560000|2024-11-18 12:22:40|23.99|23.94|24.01|23.96|24.02|23.97|23.99|23.94|7
1731932570000|2024-11-18 12:22:50|24.02|23.97|24|23.95|24.03|23.98|23.99|23.94|8
1731932580000|2024-11-18 12:23:00|23.99|23.94|23.89|23.84|23.99|23.94|23.89|23.84|7
1731932590000|2024-11-18 12:23:10|23.88|23.83|23.95|23.9|23.95|23.9|23.88|23.83|15
1731932600000|2024-11-18 12:23:20|23.94|23.89|23.97|23.92|23.99|23.94|23.92|23.87|13
1731932610000|2024-11-18 12:23:30|23.98|23.93|23.92|23.87|23.98|23.93|23.91|23.86|9
1731932620000|2024-11-18 12:23:40|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|7
1731932630000|2024-11-18 12:23:50|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1731932640000|2024-11-18 12:24:00|23.92|23.87|23.99|23.94|23.99|23.94|23.92|23.87|14
1731932650000|2024-11-18 12:24:10|23.98|23.93|24.04|23.99|24.04|23.99|23.98|23.93|7
1731932660000|2024-11-18 12:24:20|24.05|24|24.04|23.99|24.05|24|24.04|23.99|4
1731932670000|2024-11-18 12:24:30|24.06|24.01|24.06|24.01|24.07|24.02|24.05|24|7
1731932680000|2024-11-18 12:24:40|24.07|24.02|24.07|24.02|24.08|24.03|24.07|24.02|5
1731932690000|2024-11-18 12:24:50|24.08|24.03|24.04|23.99|24.08|24.03|24.04|23.99|8
1731932700000|2024-11-18 12:25:00|24.05|24|24.02|23.97|24.07|24.02|24.02|23.97|10
1731932710000|2024-11-18 12:25:10|24.01|23.96|24.01|23.96|24.01|23.96|23.99|23.94|9
1731932720000|2024-11-18 12:25:20|23.99|23.94|24.01|23.96|24.01|23.96|23.99|23.94|11
1731932730000|2024-11-18 12:25:30|24|23.95|24.04|23.99|24.04|23.99|24|23.95|9
1731932740000|2024-11-18 12:25:40|24.03|23.98|24.02|23.97|24.04|23.99|24.01|23.96|9
1731932750000|2024-11-18 12:25:50|24.01|23.96|24.02|23.97|24.04|23.99|24.01|23.96|7
1731932760000|2024-11-18 12:26:00|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|9
1731932770000|2024-11-18 12:26:10|24.04|23.99|24.06|24.01|24.09|24.04|24.04|23.99|12
1731932780000|2024-11-18 12:26:20|24.03|23.98|24|23.95|24.03|23.98|24|23.95|6
1731932790000|2024-11-18 12:26:30|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|11
1731932800000|2024-11-18 12:26:40|24.04|23.99|24|23.95|24.04|23.99|24|23.95|17
1731932810000|2024-11-18 12:26:50|24.01|23.96|24.02|23.97|24.03|23.98|24.01|23.96|10
1731932820000|2024-11-18 12:27:00|24|23.95|24.01|23.96|24.01|23.96|24|23.95|6
1731932830000|2024-11-18 12:27:10|24|23.95|24.05|24|24.07|24.02|24|23.95|14
1731932840000|2024-11-18 12:27:20|24.06|24.01|24.01|23.96|24.07|24.02|24.01|23.96|16
1731932850000|2024-11-18 12:27:30|24|23.95|24.04|23.99|24.05|24|23.99|23.94|11
1731932860000|2024-11-18 12:27:40|24.03|23.98|24.03|23.98|24.04|23.99|24.02|23.97|9
1731932870000|2024-11-18 12:27:50|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|11
1731932880000|2024-11-18 12:28:00|24.03|23.98|24.02|23.97|24.04|23.99|24.01|23.96|14
1731932890000|2024-11-18 12:28:10|24.01|23.96|24.05|24|24.05|24|24.01|23.96|7
1731932900000|2024-11-18 12:28:20|24.04|23.99|24.06|24.01|24.06|24.01|24.04|23.99|5
1731932910000|2024-11-18 12:28:30|24.05|24|24.04|23.99|24.05|24|24.01|23.96|12
1731932920000|2024-11-18 12:28:40|24.05|24|24.02|23.97|24.05|24|24.02|23.97|8
1731932930000|2024-11-18 12:28:50|24.03|23.98|24.06|24.01|24.06|24.01|24.02|23.97|8
1731932940000|2024-11-18 12:29:00|24.05|24|24.06|24.01|24.06|24.01|24.03|23.98|10
1731932950000|2024-11-18 12:29:10|24.05|24|24.08|24.03|24.08|24.03|24.05|24|8
1731932960000|2024-11-18 12:29:20|24.09|24.04|24.13|24.08|24.13|24.08|24.09|24.04|7
1731932970000|2024-11-18 12:29:30|24.12|24.07|24.15|24.1|24.16|24.11|24.12|24.07|10
1731932980000|2024-11-18 12:29:40|24.16|24.11|24.16|24.11|24.18|24.13|24.14|24.09|13
1731932990000|2024-11-18 12:29:50|24.15|24.1|24.17|24.12|24.17|24.12|24.15|24.1|13
1731933000000|2024-11-18 12:30:00|24.18|24.13|24.15|24.1|24.18|24.13|24.14|24.09|9
1731933010000|2024-11-18 12:30:10|24.14|24.09|24.15|24.1|24.15|24.1|24.13|24.08|11
1731933020000|2024-11-18 12:30:20|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|6
1731933030000|2024-11-18 12:30:30|24.16|24.11|24.13|24.08|24.16|24.11|24.13|24.08|4
1731933040000|2024-11-18 12:30:40|24.14|24.09|24.06|24.01|24.14|24.09|24.06|24.01|7
1731933050000|2024-11-18 12:30:50|24.05|24|24.08|24.03|24.09|24.04|24.04|23.99|11
1731933060000|2024-11-18 12:31:00|24.09|24.04|24.06|24.01|24.09|24.04|24.06|24.01|8
1731933070000|2024-11-18 12:31:10|24.05|24|24.04|23.99|24.05|24|24.03|23.98|10
1731933080000|2024-11-18 12:31:20|24.05|24|24.08|24.03|24.08|24.03|24.05|24|4
1731933090000|2024-11-18 12:31:30|24.07|24.02|24.05|24|24.07|24.02|24.04|23.99|6
1731933100000|2024-11-18 12:31:40|24.04|23.99|24.06|24.01|24.07|24.02|24.04|23.99|7
1731933110000|2024-11-18 12:31:50|24.07|24.02|24.06|24.01|24.07|24.02|24.05|24|8
1731933120000|2024-11-18 12:32:00|24.07|24.02|24.08|24.03|24.08|24.03|24.05|24|10
1731933130000|2024-11-18 12:32:10|24.06|24.01|23.99|23.94|24.06|24.01|23.99|23.94|9
1731933140000|2024-11-18 12:32:20|24|23.95|23.99|23.94|24.02|23.97|23.99|23.94|13
1731933150000|2024-11-18 12:32:30|23.98|23.93|23.98|23.93|24|23.95|23.98|23.93|9
1731933160000|2024-11-18 12:32:40|23.99|23.94|23.94|23.89|23.99|23.94|23.94|23.89|14
1731933170000|2024-11-18 12:32:50|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|5
1731933180000|2024-11-18 12:33:00|23.96|23.91|23.94|23.89|23.96|23.91|23.92|23.87|13
1731933190000|2024-11-18 12:33:10|23.95|23.9|23.95|23.9|23.96|23.91|23.94|23.89|5
1731933200000|2024-11-18 12:33:20|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|5
1731933210000|2024-11-18 12:33:30|23.93|23.88|23.91|23.86|23.93|23.88|23.9|23.85|5
1731933220000|2024-11-18 12:33:40|23.9|23.85|23.89|23.84|23.91|23.86|23.89|23.84|9
1731933230000|2024-11-18 12:33:50|23.87|23.82|23.84|23.79|23.88|23.83|23.82|23.77|10
1731933240000|2024-11-18 12:34:00|23.83|23.78|23.74|23.69|23.83|23.78|23.74|23.69|16
1731933250000|2024-11-18 12:34:10|23.75|23.7|23.75|23.7|23.76|23.71|23.73|23.68|11
1731933260000|2024-11-18 12:34:20|23.74|23.69|23.76|23.71|23.77|23.72|23.74|23.69|5
1731933270000|2024-11-18 12:34:30|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|9
1731933280000|2024-11-18 12:34:40|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|5
1731933290000|2024-11-18 12:34:50|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|10
1731933300000|2024-11-18 12:35:00|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|4
1731933310000|2024-11-18 12:35:10|23.74|23.69|23.69|23.64|23.74|23.69|23.69|23.64|4
1731933320000|2024-11-18 12:35:20|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|6
1731933330000|2024-11-18 12:35:30|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|5
1731933340000|2024-11-18 12:35:40|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|11
1731933350000|2024-11-18 12:35:50|23.7|23.65|23.71|23.66|23.72|23.67|23.69|23.64|8
1731933360000|2024-11-18 12:36:00|23.7|23.65|23.74|23.69|23.75|23.7|23.7|23.65|7
1731933370000|2024-11-18 12:36:10|23.75|23.7|23.71|23.66|23.75|23.7|23.7|23.65|9
1731933380000|2024-11-18 12:36:20|23.72|23.67|23.72|23.67|23.73|23.68|23.71|23.66|5
1731933390000|2024-11-18 12:36:30|23.69|23.64|23.71|23.66|23.76|23.71|23.69|23.64|12
1731933400000|2024-11-18 12:36:40|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|6
1731933410000|2024-11-18 12:36:50|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|12
1731933420000|2024-11-18 12:37:00|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|5
1731933430000|2024-11-18 12:37:10|23.73|23.68|23.75|23.7|23.76|23.71|23.72|23.67|6
1731933440000|2024-11-18 12:37:20|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|6
1731933450000|2024-11-18 12:37:30|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|8
1731933460000|2024-11-18 12:37:40|23.67|23.62|23.7|23.65|23.7|23.65|23.66|23.61|15
1731933470000|2024-11-18 12:37:50|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1731933480000|2024-11-18 12:38:00|23.68|23.63|23.69|23.64|23.7|23.65|23.67|23.62|6
1731933960000|2024-11-18 12:46:00|23.88|23.83|23.87|23.82|23.88|23.83|23.86|23.81|4
1731933970000|2024-11-18 12:46:10|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|4
1731933990000|2024-11-18 12:46:30|23.84|23.79|23.79|23.74|23.85|23.8|23.76|23.71|11
1731934000000|2024-11-18 12:46:40|23.8|23.75|23.81|23.76|23.82|23.77|23.8|23.75|4
1731934010000|2024-11-18 12:46:50|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1731934020000|2024-11-18 12:47:00|23.8|23.75|23.83|23.78|23.83|23.78|23.8|23.75|10
1731934030000|2024-11-18 12:47:10|23.84|23.79|23.86|23.81|23.87|23.82|23.84|23.79|7
1731934040000|2024-11-18 12:47:20|23.87|23.82|23.86|23.81|23.88|23.83|23.85|23.8|6
1731934050000|2024-11-18 12:47:30|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|5
1731934060000|2024-11-18 12:47:40|23.83|23.78|23.82|23.77|23.83|23.78|23.81|23.76|5
1731934070000|2024-11-18 12:47:50|23.83|23.78|23.86|23.81|23.87|23.82|23.83|23.78|6
1731934080000|2024-11-18 12:48:00|23.87|23.82|23.93|23.88|23.93|23.88|23.87|23.82|9
1731934090000|2024-11-18 12:48:10|23.92|23.87|23.91|23.86|23.93|23.88|23.91|23.86|14
1731934100000|2024-11-18 12:48:20|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|3
1731934110000|2024-11-18 12:48:30|23.91|23.86|23.93|23.88|23.94|23.89|23.91|23.86|14
1731934120000|2024-11-18 12:48:40|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|5
1731934130000|2024-11-18 12:48:50|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|8
1731934140000|2024-11-18 12:49:00|23.95|23.9|23.94|23.89|23.96|23.91|23.94|23.89|6
1731934150000|2024-11-18 12:49:10|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1731934160000|2024-11-18 12:49:20|23.94|23.89|23.97|23.92|23.98|23.93|23.94|23.89|8
1731934170000|2024-11-18 12:49:30|23.98|23.93|23.98|23.93|23.98|23.93|23.98|23.93|1
1731934180000|2024-11-18 12:49:40|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|2
1731934190000|2024-11-18 12:49:50|23.97|23.92|23.98|23.93|23.99|23.94|23.97|23.92|4
1731934200000|2024-11-18 12:50:00|23.99|23.94|23.93|23.88|23.99|23.94|23.93|23.88|7
1731934210000|2024-11-18 12:50:10|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1731934220000|2024-11-18 12:50:20|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|5
1731934230000|2024-11-18 12:50:30|23.9|23.85|23.91|23.86|23.92|23.87|23.88|23.83|10
1731934240000|2024-11-18 12:50:40|23.9|23.85|23.93|23.88|23.94|23.89|23.9|23.85|8
1731934250000|2024-11-18 12:50:50|23.94|23.89|23.97|23.92|23.97|23.92|23.93|23.88|6
1731934260000|2024-11-18 12:51:00|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|9
1731934270000|2024-11-18 12:51:10|23.97|23.92|23.98|23.93|23.98|23.93|23.96|23.91|6
1731934280000|2024-11-18 12:51:20|23.99|23.94|24|23.95|24.01|23.96|23.99|23.94|8
1731934290000|2024-11-18 12:51:30|24.01|23.96|23.99|23.94|24.01|23.96|23.98|23.93|7
1731934300000|2024-11-18 12:51:40|23.98|23.93|23.98|23.93|23.98|23.93|23.97|23.92|3
1731934310000|2024-11-18 12:51:50|23.99|23.94|23.95|23.9|23.99|23.94|23.94|23.89|7
1731934320000|2024-11-18 12:52:00|23.94|23.89|23.93|23.88|23.96|23.91|23.93|23.88|8
1731934330000|2024-11-18 12:52:10|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|5
1731934340000|2024-11-18 12:52:20|23.88|23.83|23.83|23.78|23.88|23.83|23.83|23.78|11
1731934350000|2024-11-18 12:52:30|23.81|23.76|23.8|23.75|23.81|23.76|23.79|23.74|6
1731934360000|2024-11-18 12:52:40|23.81|23.76|23.79|23.74|23.82|23.77|23.79|23.74|7
1731934370000|2024-11-18 12:52:50|23.8|23.75|23.81|23.76|23.83|23.78|23.8|23.75|10
1731934380000|2024-11-18 12:53:00|23.82|23.77|23.84|23.79|23.84|23.79|23.81|23.76|11
1731934390000|2024-11-18 12:53:10|23.83|23.78|23.83|23.78|23.84|23.79|23.82|23.77|5
1731934400000|2024-11-18 12:53:20|23.84|23.79|23.85|23.8|23.85|23.8|23.83|23.78|8
1731934410000|2024-11-18 12:53:30|23.84|23.79|23.81|23.76|23.85|23.8|23.81|23.76|8
1731934420000|2024-11-18 12:53:40|23.82|23.77|23.84|23.79|23.84|23.79|23.81|23.76|5
1731934430000|2024-11-18 12:53:50|23.83|23.78|23.82|23.77|23.84|23.79|23.81|23.76|10
1731934440000|2024-11-18 12:54:00|23.79|23.74|23.81|23.76|23.81|23.76|23.77|23.72|9
1731934450000|2024-11-18 12:54:10|23.8|23.75|23.79|23.74|23.81|23.76|23.77|23.72|10
1731934460000|2024-11-18 12:54:20|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1731934470000|2024-11-18 12:54:30|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|8
1731934480000|2024-11-18 12:54:40|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|6
1731934490000|2024-11-18 12:54:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1731934500000|2024-11-18 12:55:00|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|9
1731934510000|2024-11-18 12:55:10|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|10
1731934520000|2024-11-18 12:55:20|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|4
1731934530000|2024-11-18 12:55:30|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|8
1731934540000|2024-11-18 12:55:40|23.79|23.74|23.8|23.75|23.81|23.76|23.78|23.73|14
1731934550000|2024-11-18 12:55:50|23.81|23.76|23.81|23.76|23.83|23.78|23.8|23.75|7
1731934560000|2024-11-18 12:56:00|23.82|23.77|23.8|23.75|23.82|23.77|23.79|23.74|5
1731934570000|2024-11-18 12:56:10|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|6
1731934580000|2024-11-18 12:56:20|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1731934590000|2024-11-18 12:56:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1731934600000|2024-11-18 12:56:40|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|3
1731934610000|2024-11-18 12:56:50|23.8|23.75|23.76|23.71|23.81|23.76|23.75|23.7|8
1731934620000|2024-11-18 12:57:00|23.77|23.72|23.77|23.72|23.78|23.73|23.75|23.7|10
1731934630000|2024-11-18 12:57:10|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|7
1731934640000|2024-11-18 12:57:20|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|4
1731934650000|2024-11-18 12:57:30|23.77|23.72|23.73|23.68|23.77|23.72|23.73|23.68|4
1731934660000|2024-11-18 12:57:40|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1731934670000|2024-11-18 12:57:50|23.71|23.66|23.74|23.69|23.75|23.7|23.7|23.65|8
1731934680000|2024-11-18 12:58:00|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1731934690000|2024-11-18 12:58:10|23.76|23.71|23.78|23.73|23.78|23.73|23.76|23.71|7
1731934700000|2024-11-18 12:58:20|23.79|23.74|23.79|23.74|23.81|23.76|23.79|23.74|5
1731934710000|2024-11-18 12:58:30|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|9
1731934720000|2024-11-18 12:58:40|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|3
1731934730000|2024-11-18 12:58:50|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1731934740000|2024-11-18 12:59:00|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1731934750000|2024-11-18 12:59:10|23.81|23.76|23.82|23.77|23.82|23.77|23.8|23.75|6
1731934760000|2024-11-18 12:59:20|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|6
1731934770000|2024-11-18 12:59:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|4
1731934780000|2024-11-18 12:59:40|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|6
1731934790000|2024-11-18 12:59:50|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|5
1731934800000|2024-11-18 13:00:00|23.82|23.77|23.84|23.79|23.84|23.79|23.82|23.77|3
1731934810000|2024-11-18 13:00:10|23.86|23.81|23.92|23.87|23.92|23.87|23.86|23.81|9
1731934820000|2024-11-18 13:00:20|23.91|23.86|23.94|23.89|23.94|23.89|23.9|23.85|10
1731934830000|2024-11-18 13:00:30|23.95|23.9|23.96|23.91|23.96|23.91|23.94|23.89|4
1731934840000|2024-11-18 13:00:40|23.97|23.92|23.98|23.93|23.99|23.94|23.96|23.91|8
1731934850000|2024-11-18 13:00:50|23.99|23.94|24|23.95|24.02|23.97|23.99|23.94|12
1731934860000|2024-11-18 13:01:00|24.01|23.96|24.01|23.96|24.05|24|24|23.95|11
1731934870000|2024-11-18 13:01:10|24|23.95|24|23.95|24.01|23.96|23.99|23.94|5
1731934880000|2024-11-18 13:01:20|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|9
1731934890000|2024-11-18 13:01:30|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1731934900000|2024-11-18 13:01:40|24.03|23.98|24.03|23.98|24.04|23.99|24.03|23.98|5
1731934910000|2024-11-18 13:01:50|24.01|23.96|23.96|23.91|24.01|23.96|23.95|23.9|9
1731934920000|2024-11-18 13:02:00|23.95|23.9|23.93|23.88|23.95|23.9|23.9|23.85|12
1731934930000|2024-11-18 13:02:10|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|5
1731934940000|2024-11-18 13:02:20|23.89|23.84|23.88|23.83|23.9|23.85|23.87|23.82|6
1731934950000|2024-11-18 13:02:30|23.87|23.82|23.89|23.84|23.9|23.85|23.87|23.82|11
1731934960000|2024-11-18 13:02:40|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|8
1731934970000|2024-11-18 13:02:50|23.9|23.85|23.93|23.88|23.93|23.88|23.9|23.85|8
1731934980000|2024-11-18 13:03:00|23.9|23.85|23.86|23.81|23.9|23.85|23.86|23.81|6
1731934990000|2024-11-18 13:03:10|23.85|23.8|23.79|23.74|23.85|23.8|23.78|23.73|9
1731935000000|2024-11-18 13:03:20|23.8|23.75|23.84|23.79|23.85|23.8|23.8|23.75|9
1731935010000|2024-11-18 13:03:30|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|4
1731935020000|2024-11-18 13:03:40|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|4
1731935030000|2024-11-18 13:03:50|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|3
1731935040000|2024-11-18 13:04:00|23.77|23.72|23.81|23.76|23.81|23.76|23.77|23.72|8
1731935050000|2024-11-18 13:04:10|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|3
1731935060000|2024-11-18 13:04:20|23.81|23.76|23.84|23.79|23.85|23.8|23.81|23.76|10
1731935070000|2024-11-18 13:04:30|23.83|23.78|23.81|23.76|23.84|23.79|23.8|23.75|12
1731935080000|2024-11-18 13:04:40|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|8
1731935090000|2024-11-18 13:04:50|23.78|23.73|23.74|23.69|23.78|23.73|23.71|23.66|14
1731935100000|2024-11-18 13:05:00|23.77|23.72|23.79|23.74|23.82|23.77|23.77|23.72|13
1731935110000|2024-11-18 13:05:10|23.8|23.75|23.79|23.74|23.8|23.75|23.77|23.72|10
1731935120000|2024-11-18 13:05:20|23.78|23.73|23.8|23.75|23.81|23.76|23.78|23.73|11
1731935130000|2024-11-18 13:05:30|23.81|23.76|23.72|23.67|23.81|23.76|23.72|23.67|13
1731935140000|2024-11-18 13:05:40|23.71|23.66|23.72|23.67|23.75|23.7|23.71|23.66|13
1731935150000|2024-11-18 13:05:50|23.71|23.66|23.72|23.67|23.74|23.69|23.71|23.66|14
1731935160000|2024-11-18 13:06:00|23.71|23.66|23.7|23.65|23.72|23.67|23.67|23.62|17
1731935170000|2024-11-18 13:06:10|23.71|23.66|23.68|23.63|23.72|23.67|23.67|23.62|12
1731935180000|2024-11-18 13:06:20|23.69|23.64|23.68|23.63|23.69|23.64|23.66|23.61|7
1731935190000|2024-11-18 13:06:30|23.69|23.64|23.69|23.64|23.71|23.66|23.69|23.64|9
1731935200000|2024-11-18 13:06:40|23.7|23.65|23.68|23.63|23.7|23.65|23.66|23.61|10
1731935210000|2024-11-18 13:06:50|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1731935220000|2024-11-18 13:07:00|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|8
1731935230000|2024-11-18 13:07:10|23.67|23.62|23.67|23.62|23.68|23.63|23.65|23.6|7
1731935240000|2024-11-18 13:07:20|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|9
1731935250000|2024-11-18 13:07:30|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|8
1731935260000|2024-11-18 13:07:40|23.62|23.57|23.62|23.57|23.64|23.59|23.62|23.57|11
1731935270000|2024-11-18 13:07:50|23.6|23.55|23.61|23.56|23.62|23.57|23.6|23.55|6
1731935280000|2024-11-18 13:08:00|23.6|23.55|23.58|23.53|23.62|23.57|23.58|23.53|9
1731935290000|2024-11-18 13:08:10|23.59|23.54|23.61|23.56|23.62|23.57|23.59|23.54|11
1731935300000|2024-11-18 13:08:20|23.6|23.55|23.67|23.62|23.67|23.62|23.6|23.55|5
1731935310000|2024-11-18 13:08:30|23.68|23.63|23.65|23.6|23.7|23.65|23.65|23.6|9
1731935320000|2024-11-18 13:08:40|23.66|23.61|23.71|23.66|23.72|23.67|23.65|23.6|12
1731935330000|2024-11-18 13:08:50|23.72|23.67|23.75|23.7|23.75|23.7|23.72|23.67|12
1731935340000|2024-11-18 13:09:00|23.76|23.71|23.72|23.67|23.77|23.72|23.72|23.67|7
1731935350000|2024-11-18 13:09:10|23.73|23.68|23.73|23.68|23.73|23.68|23.7|23.65|10
1731935360000|2024-11-18 13:09:20|23.74|23.69|23.67|23.62|23.74|23.69|23.67|23.62|6
1731935370000|2024-11-18 13:09:30|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|3
1731935380000|2024-11-18 13:09:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|5
1731935390000|2024-11-18 13:09:50|23.65|23.6|23.61|23.56|23.65|23.6|23.61|23.56|4
1731935400000|2024-11-18 13:10:00|23.62|23.57|23.61|23.56|23.65|23.6|23.6|23.55|10
1731935410000|2024-11-18 13:10:10|23.62|23.57|23.63|23.58|23.67|23.62|23.62|23.57|13
1731935420000|2024-11-18 13:10:20|23.6|23.55|23.57|23.52|23.6|23.55|23.57|23.52|5
1731935430000|2024-11-18 13:10:30|23.58|23.53|23.62|23.57|23.62|23.57|23.57|23.52|11
1731935440000|2024-11-18 13:10:40|23.61|23.56|23.58|23.53|23.61|23.56|23.58|23.53|6
1731935450000|2024-11-18 13:10:50|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|8
1731935460000|2024-11-18 13:11:00|23.56|23.51|23.54|23.49|23.58|23.53|23.54|23.49|9
1731935470000|2024-11-18 13:11:10|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1731935480000|2024-11-18 13:11:20|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|9
1731935490000|2024-11-18 13:11:30|23.49|23.44|23.51|23.46|23.51|23.46|23.49|23.44|9
1731935500000|2024-11-18 13:11:40|23.5|23.45|23.5|23.45|23.53|23.48|23.49|23.44|14
1731935510000|2024-11-18 13:11:50|23.51|23.46|23.5|23.45|23.52|23.47|23.5|23.45|12
1731935520000|2024-11-18 13:12:00|23.51|23.46|23.48|23.43|23.53|23.48|23.48|23.43|15
1731935530000|2024-11-18 13:12:10|23.49|23.44|23.47|23.42|23.49|23.44|23.46|23.41|9
1731935540000|2024-11-18 13:12:20|23.48|23.43|23.5|23.45|23.5|23.45|23.46|23.41|9
1731935550000|2024-11-18 13:12:30|23.51|23.46|23.57|23.52|23.57|23.52|23.51|23.46|17
1731935560000|2024-11-18 13:12:40|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|8
1731935570000|2024-11-18 13:12:50|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|9
1731935580000|2024-11-18 13:13:00|23.53|23.48|23.43|23.38|23.53|23.48|23.42|23.37|12
1731935590000|2024-11-18 13:13:10|23.44|23.39|23.43|23.38|23.45|23.4|23.43|23.38|4
1731935600000|2024-11-18 13:13:20|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|12
1731935610000|2024-11-18 13:13:30|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|10
1731935620000|2024-11-18 13:13:40|23.4|23.35|23.43|23.38|23.43|23.38|23.39|23.34|6
1731935630000|2024-11-18 13:13:50|23.42|23.37|23.4|23.35|23.42|23.37|23.39|23.34|9
1731935640000|2024-11-18 13:14:00|23.41|23.36|23.42|23.37|23.44|23.39|23.41|23.36|10
1731935650000|2024-11-18 13:14:10|23.41|23.36|23.49|23.44|23.49|23.44|23.41|23.36|14
1731935660000|2024-11-18 13:14:20|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|2
1731935670000|2024-11-18 13:14:30|23.48|23.43|23.51|23.46|23.53|23.48|23.48|23.43|10
1731935680000|2024-11-18 13:14:40|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|7
1731935690000|2024-11-18 13:14:50|23.5|23.45|23.46|23.41|23.5|23.45|23.46|23.41|7
1731935700000|2024-11-18 13:15:00|23.47|23.42|23.46|23.41|23.49|23.44|23.46|23.41|10
1731935710000|2024-11-18 13:15:10|23.45|23.4|23.49|23.44|23.5|23.45|23.45|23.4|11
1731935720000|2024-11-18 13:15:20|23.47|23.42|23.47|23.42|23.49|23.44|23.46|23.41|9
1731935730000|2024-11-18 13:15:30|23.46|23.41|23.46|23.41|23.48|23.43|23.46|23.41|11
1731935740000|2024-11-18 13:15:40|23.45|23.4|23.47|23.42|23.48|23.43|23.44|23.39|9
1731935750000|2024-11-18 13:15:50|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|3
1731935760000|2024-11-18 13:16:00|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|4
1731935770000|2024-11-18 13:16:10|23.45|23.4|23.54|23.49|23.54|23.49|23.44|23.39|15
1731935780000|2024-11-18 13:16:20|23.53|23.48|23.58|23.53|23.59|23.54|23.53|23.48|13
1731935790000|2024-11-18 13:16:30|23.59|23.54|23.59|23.54|23.59|23.54|23.56|23.51|9
1731935800000|2024-11-18 13:16:40|23.58|23.53|23.59|23.54|23.6|23.55|23.57|23.52|8
1731935810000|2024-11-18 13:16:50|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|8
1731935820000|2024-11-18 13:17:00|23.59|23.54|23.58|23.53|23.61|23.56|23.58|23.53|7
1731935830000|2024-11-18 13:17:10|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|9
1731935840000|2024-11-18 13:17:20|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|16
1731935850000|2024-11-18 13:17:30|23.63|23.58|23.6|23.55|23.63|23.58|23.6|23.55|7
1731935860000|2024-11-18 13:17:40|23.57|23.52|23.56|23.51|23.58|23.53|23.56|23.51|8
1731935880000|2024-11-18 13:18:00|23.54|23.49|23.52|23.47|23.56|23.51|23.52|23.47|9
1731935890000|2024-11-18 13:18:10|23.53|23.48|23.5|23.45|23.54|23.49|23.5|23.45|6
1731935900000|2024-11-18 13:18:20|23.49|23.44|23.47|23.42|23.49|23.44|23.44|23.39|11
1731935910000|2024-11-18 13:18:30|23.46|23.41|23.46|23.41|23.48|23.43|23.44|23.39|9
1731935920000|2024-11-18 13:18:40|23.45|23.4|23.42|23.37|23.45|23.4|23.41|23.36|7
1731935930000|2024-11-18 13:18:50|23.43|23.38|23.46|23.41|23.46|23.41|23.43|23.38|6
1731935940000|2024-11-18 13:19:00|23.45|23.4|23.48|23.43|23.5|23.45|23.45|23.4|8
1731935950000|2024-11-18 13:19:10|23.49|23.44|23.48|23.43|23.53|23.48|23.47|23.42|11
1731935960000|2024-11-18 13:19:20|23.49|23.44|23.5|23.45|23.5|23.45|23.48|23.43|6
1731935970000|2024-11-18 13:19:30|23.51|23.46|23.54|23.49|23.54|23.49|23.5|23.45|5
1731935980000|2024-11-18 13:19:40|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1731935990000|2024-11-18 13:19:50|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1731936000000|2024-11-18 13:20:00|23.54|23.49|23.5|23.45|23.55|23.5|23.49|23.44|12
1731936010000|2024-11-18 13:20:10|23.51|23.46|23.54|23.49|23.55|23.5|23.49|23.44|11
1731936020000|2024-11-18 13:20:20|23.55|23.5|23.52|23.47|23.55|23.5|23.52|23.47|8
1731936030000|2024-11-18 13:20:30|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|5
1731936040000|2024-11-18 13:20:40|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|9
1731936050000|2024-11-18 13:20:50|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1731936060000|2024-11-18 13:21:00|23.52|23.47|23.51|23.46|23.53|23.48|23.5|23.45|5
1731936070000|2024-11-18 13:21:10|23.49|23.44|23.48|23.43|23.49|23.44|23.46|23.41|8
1731936080000|2024-11-18 13:21:20|23.47|23.42|23.45|23.4|23.47|23.42|23.45|23.4|5
1731936090000|2024-11-18 13:21:30|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|4
1731936100000|2024-11-18 13:21:40|23.44|23.39|23.47|23.42|23.47|23.42|23.44|23.39|8
1731936110000|2024-11-18 13:21:50|23.48|23.43|23.54|23.49|23.54|23.49|23.48|23.43|9
1731936120000|2024-11-18 13:22:00|23.53|23.48|23.51|23.46|23.54|23.49|23.5|23.45|7
1731936130000|2024-11-18 13:22:10|23.52|23.47|23.56|23.51|23.57|23.52|23.52|23.47|8
1731936140000|2024-11-18 13:22:20|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1731936150000|2024-11-18 13:22:30|23.52|23.47|23.55|23.5|23.57|23.52|23.52|23.47|11
1731936160000|2024-11-18 13:22:40|23.56|23.51|23.62|23.57|23.62|23.57|23.56|23.51|11
1731936170000|2024-11-18 13:22:50|23.63|23.58|23.64|23.59|23.66|23.61|23.63|23.58|8
1731936180000|2024-11-18 13:23:00|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|9
1731936190000|2024-11-18 13:23:10|23.6|23.55|23.59|23.54|23.6|23.55|23.58|23.53|8
1731936200000|2024-11-18 13:23:20|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1731936220000|2024-11-18 13:23:40|23.59|23.54|23.59|23.54|23.6|23.55|23.58|23.53|5
1731936230000|2024-11-18 13:23:50|23.6|23.55|23.57|23.52|23.61|23.56|23.56|23.51|14
1731936240000|2024-11-18 13:24:00|23.58|23.53|23.61|23.56|23.61|23.56|23.57|23.52|6
1731936250000|2024-11-18 13:24:10|23.62|23.57|23.62|23.57|23.63|23.58|23.6|23.55|10
1731936260000|2024-11-18 13:24:20|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|10
1731936270000|2024-11-18 13:24:30|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|9
1731936280000|2024-11-18 13:24:40|23.66|23.61|23.71|23.66|23.71|23.66|23.66|23.61|12
1731936290000|2024-11-18 13:24:50|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|9
1731936300000|2024-11-18 13:25:00|23.69|23.64|23.67|23.62|23.69|23.64|23.66|23.61|8
1731936310000|2024-11-18 13:25:10|23.66|23.61|23.64|23.59|23.67|23.62|23.64|23.59|9
1731936320000|2024-11-18 13:25:20|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|12
1731936330000|2024-11-18 13:25:30|23.67|23.62|23.71|23.66|23.71|23.66|23.67|23.62|15
1731936350000|2024-11-18 13:25:50|23.72|23.67|23.66|23.61|23.72|23.67|23.65|23.6|16
1731936360000|2024-11-18 13:26:00|23.65|23.6|23.63|23.58|23.65|23.6|23.62|23.57|5
1731936370000|2024-11-18 13:26:10|23.62|23.57|23.69|23.64|23.69|23.64|23.62|23.57|14
1731936380000|2024-11-18 13:26:20|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|6
1731936390000|2024-11-18 13:26:30|23.72|23.67|23.7|23.65|23.72|23.67|23.69|23.64|11
1731936400000|2024-11-18 13:26:40|23.71|23.66|23.69|23.64|23.71|23.66|23.67|23.62|10
1731936410000|2024-11-18 13:26:50|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|13
1731936420000|2024-11-18 13:27:00|23.69|23.64|23.67|23.62|23.7|23.65|23.67|23.62|6
1731936430000|2024-11-18 13:27:10|23.66|23.61|23.63|23.58|23.66|23.61|23.61|23.56|12
1731936440000|2024-11-18 13:27:20|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|6
1731936450000|2024-11-18 13:27:30|23.64|23.59|23.63|23.58|23.65|23.6|23.63|23.58|6
1731936460000|2024-11-18 13:27:40|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|5
1731936470000|2024-11-18 13:27:50|23.67|23.62|23.66|23.61|23.7|23.65|23.66|23.61|9
1731936480000|2024-11-18 13:28:00|23.67|23.62|23.63|23.58|23.67|23.62|23.62|23.57|10
1731936490000|2024-11-18 13:28:10|23.64|23.59|23.68|23.63|23.7|23.65|23.64|23.59|9
1731936500000|2024-11-18 13:28:20|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|13
1731936510000|2024-11-18 13:28:30|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|6
1731936520000|2024-11-18 13:28:40|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|6
1731936530000|2024-11-18 13:28:50|23.72|23.67|23.74|23.69|23.74|23.69|23.7|23.65|10
1731936540000|2024-11-18 13:29:00|23.73|23.68|23.72|23.67|23.73|23.68|23.7|23.65|10
1731936550000|2024-11-18 13:29:10|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|10
1731936560000|2024-11-18 13:29:20|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|7
1731936570000|2024-11-18 13:29:30|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1731936580000|2024-11-18 13:29:40|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1731936590000|2024-11-18 13:29:50|23.74|23.69|23.76|23.71|23.76|23.71|23.73|23.68|4
1731936600000|2024-11-18 13:30:00|23.75|23.7|23.85|23.8|23.85|23.8|23.75|23.7|9
1731936610000|2024-11-18 13:30:10|23.84|23.79|23.88|23.83|23.88|23.83|23.84|23.79|9
1731936620000|2024-11-18 13:30:20|23.87|23.82|23.87|23.82|23.89|23.84|23.86|23.81|9
1731936630000|2024-11-18 13:30:30|23.88|23.83|23.89|23.84|23.89|23.84|23.87|23.82|4
1731936640000|2024-11-18 13:30:40|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|4
1731936650000|2024-11-18 13:30:50|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1731936660000|2024-11-18 13:31:00|23.94|23.89|23.91|23.86|23.94|23.89|23.9|23.85|7
1731936670000|2024-11-18 13:31:10|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|10
1731936680000|2024-11-18 13:31:20|23.92|23.87|23.95|23.9|23.95|23.9|23.91|23.86|10
1731936690000|2024-11-18 13:31:30|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1731936700000|2024-11-18 13:31:40|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|3
1731936710000|2024-11-18 13:31:50|23.95|23.9|23.99|23.94|23.99|23.94|23.95|23.9|4
1731936720000|2024-11-18 13:32:00|23.98|23.93|23.97|23.92|23.98|23.93|23.95|23.9|6
1731936730000|2024-11-18 13:32:10|23.96|23.91|23.92|23.87|23.96|23.91|23.92|23.87|4
1731936740000|2024-11-18 13:32:20|23.93|23.88|23.94|23.89|23.94|23.89|23.92|23.87|4
1731936750000|2024-11-18 13:32:30|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|4
1731936760000|2024-11-18 13:32:40|23.98|23.93|24.04|23.99|24.08|24.03|23.98|23.93|10
1731936770000|2024-11-18 13:32:50|24.03|23.98|24.05|24|24.05|24|24.03|23.98|3
1731936780000|2024-11-18 13:33:00|24.06|24.01|24.11|24.06|24.12|24.07|24.05|24|14
1731936790000|2024-11-18 13:33:10|24.12|24.07|24.18|24.13|24.18|24.13|24.12|24.07|8
1731936800000|2024-11-18 13:33:20|24.17|24.12|24.2|24.15|24.2|24.15|24.15|24.1|9
1731936810000|2024-11-18 13:33:30|24.21|24.16|24.24|24.19|24.27|24.22|24.21|24.16|15
1731936820000|2024-11-18 13:33:40|24.22|24.17|24.26|24.21|24.27|24.22|24.22|24.17|7
1731936830000|2024-11-18 13:33:50|24.25|24.2|24.26|24.21|24.27|24.22|24.23|24.18|13
1731936840000|2024-11-18 13:34:00|24.27|24.22|24.28|24.23|24.29|24.24|24.24|24.19|12
1731936850000|2024-11-18 13:34:10|24.27|24.22|24.29|24.24|24.29|24.24|24.26|24.21|7
1731936860000|2024-11-18 13:34:20|24.28|24.23|24.28|24.23|24.33|24.28|24.27|24.22|8
1731936870000|2024-11-18 13:34:30|24.27|24.22|24.28|24.23|24.28|24.23|24.26|24.21|6
1731936880000|2024-11-18 13:34:40|24.29|24.24|24.25|24.2|24.29|24.24|24.25|24.2|7
1731936890000|2024-11-18 13:34:50|24.26|24.21|24.27|24.22|24.28|24.23|24.26|24.21|4
1731936900000|2024-11-18 13:35:00|24.28|24.23|24.25|24.2|24.28|24.23|24.24|24.19|8
1731936910000|2024-11-18 13:35:10|24.24|24.19|24.2|24.15|24.24|24.19|24.2|24.15|7
1731936920000|2024-11-18 13:35:20|24.21|24.16|24.19|24.14|24.21|24.16|24.19|24.14|5
1731936930000|2024-11-18 13:35:30|24.16|24.11|24.14|24.09|24.17|24.12|24.13|24.08|7
1731936940000|2024-11-18 13:35:40|24.15|24.1|24.15|24.1|24.16|24.11|24.15|24.1|7
1731936950000|2024-11-18 13:35:50|24.16|24.11|24.18|24.13|24.2|24.15|24.16|24.11|8
1731936960000|2024-11-18 13:36:00|24.19|24.14|24.18|24.13|24.2|24.15|24.18|24.13|18
1731936970000|2024-11-18 13:36:10|24.19|24.14|24.17|24.12|24.19|24.14|24.17|24.12|3
1731936980000|2024-11-18 13:36:20|24.14|24.09|24.17|24.12|24.17|24.12|24.14|24.09|8
1731936990000|2024-11-18 13:36:30|24.18|24.13|24.18|24.13|24.23|24.18|24.18|24.13|7
1731937000000|2024-11-18 13:36:40|24.19|24.14|24.21|24.16|24.21|24.16|24.19|24.14|7
1731937010000|2024-11-18 13:36:50|24.2|24.15|24.23|24.18|24.24|24.19|24.2|24.15|11
1731937020000|2024-11-18 13:37:00|24.22|24.17|24.22|24.17|24.25|24.2|24.22|24.17|11
1731937030000|2024-11-18 13:37:10|24.21|24.16|24.24|24.19|24.25|24.2|24.21|24.16|14
1731937040000|2024-11-18 13:37:20|24.25|24.2|24.23|24.18|24.26|24.21|24.23|24.18|6
1731937050000|2024-11-18 13:37:30|24.24|24.19|24.29|24.24|24.29|24.24|24.24|24.19|6
1731937060000|2024-11-18 13:37:40|24.3|24.25|24.33|24.28|24.34|24.29|24.3|24.25|10
1731937070000|2024-11-18 13:37:50|24.34|24.29|24.36|24.31|24.37|24.32|24.32|24.27|8
1731937080000|2024-11-18 13:38:00|24.37|24.32|24.39|24.34|24.4|24.35|24.36|24.31|11
1731937090000|2024-11-18 13:38:10|24.4|24.35|24.38|24.33|24.42|24.37|24.38|24.33|8
1731937100000|2024-11-18 13:38:20|24.37|24.32|24.4|24.35|24.41|24.36|24.37|24.32|10
1731937110000|2024-11-18 13:38:30|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|8
1731937120000|2024-11-18 13:38:40|24.41|24.36|24.43|24.38|24.44|24.39|24.41|24.36|5
1731937130000|2024-11-18 13:38:50|24.44|24.39|24.47|24.42|24.47|24.42|24.43|24.38|12
1731937140000|2024-11-18 13:39:00|24.46|24.41|24.43|24.38|24.46|24.41|24.42|24.37|6
1731937150000|2024-11-18 13:39:10|24.44|24.39|24.42|24.37|24.44|24.39|24.42|24.37|2
1731937160000|2024-11-18 13:39:20|24.39|24.34|24.4|24.35|24.41|24.36|24.38|24.33|10
1731937170000|2024-11-18 13:39:30|24.39|24.34|24.4|24.35|24.41|24.36|24.39|24.34|4
1731937180000|2024-11-18 13:39:40|24.39|24.34|24.38|24.33|24.39|24.34|24.35|24.3|15
1731937190000|2024-11-18 13:39:50|24.37|24.32|24.39|24.34|24.39|24.34|24.37|24.32|9
1731937200000|2024-11-18 13:40:00|24.38|24.33|24.38|24.33|24.39|24.34|24.37|24.32|9
1731937210000|2024-11-18 13:40:10|24.37|24.32|24.3|24.25|24.37|24.32|24.29|24.24|10
1731937220000|2024-11-18 13:40:20|24.31|24.26|24.28|24.23|24.31|24.26|24.25|24.2|12
1731937230000|2024-11-18 13:40:30|24.29|24.24|24.31|24.26|24.31|24.26|24.29|24.24|5
1731937240000|2024-11-18 13:40:40|24.3|24.25|24.35|24.3|24.35|24.3|24.29|24.24|7
1731937250000|2024-11-18 13:40:50|24.34|24.29|24.38|24.33|24.38|24.33|24.34|24.29|6
1731937260000|2024-11-18 13:41:00|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|4
1731937270000|2024-11-18 13:41:10|24.37|24.32|24.4|24.35|24.4|24.35|24.37|24.32|6
1731937280000|2024-11-18 13:41:20|24.39|24.34|24.33|24.28|24.39|24.34|24.33|24.28|4
1731937290000|2024-11-18 13:41:30|24.32|24.27|24.3|24.25|24.32|24.27|24.29|24.24|5
1731937300000|2024-11-18 13:41:40|24.29|24.24|24.28|24.23|24.29|24.24|24.27|24.22|5
1731937310000|2024-11-18 13:41:50|24.26|24.21|24.26|24.21|24.27|24.22|24.25|24.2|7
1731937320000|2024-11-18 13:42:00|24.27|24.22|24.42|24.37|24.42|24.37|24.27|24.22|17
1731937330000|2024-11-18 13:42:10|24.43|24.38|24.4|24.35|24.45|24.4|24.39|24.34|9
1731937340000|2024-11-18 13:42:20|24.41|24.36|24.48|24.43|24.48|24.43|24.41|24.36|14
1731937350000|2024-11-18 13:42:30|24.47|24.42|24.48|24.43|24.48|24.43|24.46|24.41|6
1731937360000|2024-11-18 13:42:40|24.49|24.44|24.48|24.43|24.5|24.45|24.48|24.43|4
1731937500000|2024-11-18 13:45:00|24.51|24.46|24.48|24.43|24.53|24.48|24.48|24.43|12
1731937510000|2024-11-18 13:45:10|24.47|24.42|24.49|24.44|24.49|24.44|24.47|24.42|9
1731937520000|2024-11-18 13:45:20|24.5|24.45|24.47|24.42|24.52|24.47|24.47|24.42|10
1731937530000|2024-11-18 13:45:30|24.48|24.43|24.48|24.43|24.48|24.43|24.47|24.42|3
1731937540000|2024-11-18 13:45:40|24.47|24.42|24.44|24.39|24.47|24.42|24.42|24.37|8
1731937550000|2024-11-18 13:45:50|24.45|24.4|24.43|24.38|24.45|24.4|24.43|24.38|3
1731937560000|2024-11-18 13:46:00|24.44|24.39|24.41|24.36|24.44|24.39|24.41|24.36|4
1731937570000|2024-11-18 13:46:10|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|2
1731937580000|2024-11-18 13:46:20|24.43|24.38|24.42|24.37|24.46|24.41|24.42|24.37|12
1731937590000|2024-11-18 13:46:30|24.43|24.38|24.44|24.39|24.45|24.4|24.42|24.37|6
1731937600000|2024-11-18 13:46:40|24.43|24.38|24.37|24.32|24.43|24.38|24.37|24.32|7
1731937610000|2024-11-18 13:46:50|24.38|24.33|24.39|24.34|24.4|24.35|24.37|24.32|6
1731937620000|2024-11-18 13:47:00|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|5
1731937630000|2024-11-18 13:47:10|24.4|24.35|24.4|24.35|24.4|24.35|24.39|24.34|7
1731937640000|2024-11-18 13:47:20|24.41|24.36|24.45|24.4|24.45|24.4|24.41|24.36|12
1731937650000|2024-11-18 13:47:30|24.46|24.41|24.46|24.41|24.47|24.42|24.46|24.41|5
1731937660000|2024-11-18 13:47:40|24.45|24.4|24.45|24.4|24.45|24.4|24.42|24.37|6
1731937670000|2024-11-18 13:47:50|24.47|24.42|24.49|24.44|24.49|24.44|24.47|24.42|3
1731937680000|2024-11-18 13:48:00|24.48|24.43|24.45|24.4|24.48|24.43|24.45|24.4|3
1731937690000|2024-11-18 13:48:10|24.44|24.39|24.44|24.39|24.44|24.39|24.42|24.37|5
1731937700000|2024-11-18 13:48:20|24.43|24.38|24.42|24.37|24.44|24.39|24.42|24.37|4
1731937710000|2024-11-18 13:48:30|24.43|24.38|24.35|24.3|24.43|24.38|24.35|24.3|12
1731937720000|2024-11-18 13:48:40|24.34|24.29|24.34|24.29|24.36|24.31|24.34|24.29|5
1731937730000|2024-11-18 13:48:50|24.33|24.28|24.33|24.28|24.34|24.29|24.33|24.28|5
1731937740000|2024-11-18 13:49:00|24.34|24.29|24.34|24.29|24.35|24.3|24.33|24.28|7
1731937750000|2024-11-18 13:49:10|24.33|24.28|24.32|24.27|24.33|24.28|24.29|24.24|8
1731937760000|2024-11-18 13:49:20|24.33|24.28|24.34|24.29|24.34|24.29|24.31|24.26|7
1731937770000|2024-11-18 13:49:30|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|2
1731937790000|2024-11-18 13:49:50|24.35|24.3|24.38|24.33|24.38|24.33|24.35|24.3|4
1731937800000|2024-11-18 13:50:00|24.39|24.34|24.35|24.3|24.39|24.34|24.35|24.3|5
1731937810000|2024-11-18 13:50:10|24.34|24.29|24.34|24.29|24.35|24.3|24.34|24.29|5
1731937820000|2024-11-18 13:50:20|24.33|24.28|24.29|24.24|24.33|24.28|24.28|24.23|8
1731937830000|2024-11-18 13:50:30|24.28|24.23|24.31|24.26|24.31|24.26|24.28|24.23|4
1731937840000|2024-11-18 13:50:40|24.3|24.25|24.29|24.24|24.3|24.25|24.28|24.23|4
1731937850000|2024-11-18 13:50:50|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|7
1731937860000|2024-11-18 13:51:00|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|3
1731937870000|2024-11-18 13:51:10|24.3|24.25|24.33|24.28|24.33|24.28|24.3|24.25|4
1731937880000|2024-11-18 13:51:20|24.35|24.3|24.36|24.31|24.37|24.32|24.35|24.3|8
1731937890000|2024-11-18 13:51:30|24.37|24.32|24.36|24.31|24.41|24.36|24.36|24.31|10
1731937900000|2024-11-18 13:51:40|24.35|24.3|24.38|24.33|24.38|24.33|24.35|24.3|4
1731937910000|2024-11-18 13:51:50|24.37|24.32|24.37|24.32|24.38|24.33|24.37|24.32|3
1731937920000|2024-11-18 13:52:00|24.38|24.33|24.34|24.29|24.38|24.33|24.33|24.28|9
1731937930000|2024-11-18 13:52:10|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|2
1731937940000|2024-11-18 13:52:20|24.35|24.3|24.33|24.28|24.36|24.31|24.33|24.28|5
1731937950000|2024-11-18 13:52:30|24.32|24.27|24.3|24.25|24.33|24.28|24.3|24.25|5
1731937960000|2024-11-18 13:52:40|24.29|24.24|24.27|24.22|24.29|24.24|24.23|24.18|7
1731937970000|2024-11-18 13:52:50|24.28|24.23|24.29|24.24|24.3|24.25|24.27|24.22|9
1731937980000|2024-11-18 13:53:00|24.28|24.23|24.31|24.26|24.33|24.28|24.28|24.23|6
1731937990000|2024-11-18 13:53:10|24.29|24.24|24.28|24.23|24.29|24.24|24.26|24.21|8
1731938000000|2024-11-18 13:53:20|24.29|24.24|24.29|24.24|24.29|24.24|24.29|24.24|1
1731938010000|2024-11-18 13:53:30|24.28|24.23|24.25|24.2|24.28|24.23|24.24|24.19|6
1731938020000|2024-11-18 13:53:40|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|2
1731938030000|2024-11-18 13:53:50|24.22|24.17|24.22|24.17|24.22|24.17|24.22|24.17|1
1731938040000|2024-11-18 13:54:00|24.23|24.18|24.22|24.17|24.24|24.19|24.22|24.17|6
1731938050000|2024-11-18 13:54:10|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|4
1731938060000|2024-11-18 13:54:20|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|7
1731938070000|2024-11-18 13:54:30|24.2|24.15|24.18|24.13|24.2|24.15|24.18|24.13|7
1731938080000|2024-11-18 13:54:40|24.19|24.14|24.18|24.13|24.19|24.14|24.17|24.12|8
1731938090000|2024-11-18 13:54:50|24.17|24.12|24.15|24.1|24.17|24.12|24.14|24.09|4
1731938100000|2024-11-18 13:55:00|24.14|24.09|24.15|24.1|24.16|24.11|24.14|24.09|4
1731938110000|2024-11-18 13:55:10|24.14|24.09|24.14|24.09|24.14|24.09|24.11|24.06|7
1731938120000|2024-11-18 13:55:20|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|6
1731938130000|2024-11-18 13:55:30|24.13|24.08|24.13|24.08|24.14|24.09|24.12|24.07|5
1731938140000|2024-11-18 13:55:40|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|7
1731938150000|2024-11-18 13:55:50|24.15|24.1|24.15|24.1|24.15|24.1|24.15|24.1|1
1731938160000|2024-11-18 13:56:00|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|4
1731938170000|2024-11-18 13:56:10|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|4
1731938180000|2024-11-18 13:56:20|24.1|24.05|24.1|24.05|24.11|24.06|24.1|24.05|3
1731938190000|2024-11-18 13:56:30|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|4
1731938200000|2024-11-18 13:56:40|24.07|24.02|24.1|24.05|24.1|24.05|24.07|24.02|3
1731938210000|2024-11-18 13:56:50|24.11|24.06|24.07|24.02|24.11|24.06|24.07|24.02|5
1731938220000|2024-11-18 13:57:00|24.06|24.01|24.07|24.02|24.08|24.03|24.06|24.01|6
1731938230000|2024-11-18 13:57:10|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|4
1731938240000|2024-11-18 13:57:20|24.06|24.01|24.03|23.98|24.06|24.01|24.03|23.98|5
1731938250000|2024-11-18 13:57:30|24.05|24|24.05|24|24.06|24.01|24.05|24|3
1731938260000|2024-11-18 13:57:40|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1731938270000|2024-11-18 13:57:50|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1731938280000|2024-11-18 13:58:00|24.04|23.99|24.03|23.98|24.05|24|24.03|23.98|4
1731938290000|2024-11-18 13:58:10|24.02|23.97|24.04|23.99|24.04|23.99|24|23.95|6
1731938300000|2024-11-18 13:58:20|24.03|23.98|24|23.95|24.03|23.98|24|23.95|5
1731938310000|2024-11-18 13:58:30|23.99|23.94|24|23.95|24|23.95|23.98|23.93|6
1731938320000|2024-11-18 13:58:40|23.99|23.94|23.99|23.94|24|23.95|23.99|23.94|3
1731938330000|2024-11-18 13:58:50|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|4
1731938340000|2024-11-18 13:59:00|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|4
1731938350000|2024-11-18 13:59:10|23.96|23.91|23.97|23.92|23.97|23.92|23.95|23.9|6
1731938360000|2024-11-18 13:59:20|23.96|23.91|23.99|23.94|24|23.95|23.96|23.91|5
1731938370000|2024-11-18 13:59:30|24|23.95|23.98|23.93|24|23.95|23.98|23.93|7
1731938380000|2024-11-18 13:59:40|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1731938390000|2024-11-18 13:59:50|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|7
1731938400000|2024-11-18 14:00:00|23.94|23.89|23.91|23.86|23.94|23.89|23.9|23.85|14
1731938410000|2024-11-18 14:00:10|23.92|23.87|23.86|23.81|23.92|23.87|23.86|23.81|9
1731938420000|2024-11-18 14:00:20|23.82|23.77|23.89|23.84|23.9|23.85|23.82|23.77|12
1731938430000|2024-11-18 14:00:30|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|5
1731938440000|2024-11-18 14:00:40|23.86|23.81|23.89|23.84|23.89|23.84|23.85|23.8|6
1731938450000|2024-11-18 14:00:50|23.88|23.83|23.83|23.78|23.88|23.83|23.83|23.78|12
1731938460000|2024-11-18 14:01:00|23.84|23.79|23.83|23.78|23.86|23.81|23.82|23.77|12
1731938470000|2024-11-18 14:01:10|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|5
1731938480000|2024-11-18 14:01:20|23.83|23.78|23.8|23.75|23.83|23.78|23.79|23.74|9
1731938490000|2024-11-18 14:01:30|23.81|23.76|23.88|23.83|23.88|23.83|23.81|23.76|12
1731938500000|2024-11-18 14:01:40|23.87|23.82|23.97|23.92|23.97|23.92|23.86|23.81|13
1731938510000|2024-11-18 14:01:50|23.96|23.91|23.99|23.94|23.99|23.94|23.95|23.9|8
1731938520000|2024-11-18 14:02:00|23.98|23.93|23.95|23.9|23.98|23.93|23.94|23.89|13
1731938530000|2024-11-18 14:02:10|23.96|23.91|23.97|23.92|23.97|23.92|23.94|23.89|10
1731938540000|2024-11-18 14:02:20|23.96|23.91|23.88|23.83|23.96|23.91|23.88|23.83|9
1731938550000|2024-11-18 14:02:30|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|3
1731938560000|2024-11-18 14:02:40|23.92|23.87|23.97|23.92|23.97|23.92|23.92|23.87|12
1731938570000|2024-11-18 14:02:50|23.98|23.93|24.02|23.97|24.02|23.97|23.97|23.92|17
1731938580000|2024-11-18 14:03:00|24.01|23.96|24.07|24.02|24.07|24.02|24.01|23.96|7
1731938590000|2024-11-18 14:03:10|24.06|24.01|24.07|24.02|24.08|24.03|24.06|24.01|8
1731938600000|2024-11-18 14:03:20|24.08|24.03|24.17|24.12|24.17|24.12|24.08|24.03|9
1731938610000|2024-11-18 14:03:30|24.19|24.14|24.2|24.15|24.26|24.21|24.19|24.14|11
1731938620000|2024-11-18 14:03:40|24.21|24.16|24.22|24.17|24.23|24.18|24.21|24.16|12
1731938630000|2024-11-18 14:03:50|24.21|24.16|24.22|24.17|24.22|24.17|24.19|24.14|9
1731938640000|2024-11-18 14:04:00|24.2|24.15|24.2|24.15|24.2|24.15|24.16|24.11|10
1731938650000|2024-11-18 14:04:10|24.21|24.16|24.26|24.21|24.26|24.21|24.21|24.16|6
1731938660000|2024-11-18 14:04:20|24.25|24.2|24.24|24.19|24.26|24.21|24.23|24.18|10
1731938670000|2024-11-18 14:04:30|24.22|24.17|24.24|24.19|24.24|24.19|24.22|24.17|3
1731938680000|2024-11-18 14:04:40|24.25|24.2|24.26|24.21|24.27|24.22|24.24|24.19|6
1731938690000|2024-11-18 14:04:50|24.27|24.22|24.26|24.21|24.28|24.23|24.25|24.2|6
1731938700000|2024-11-18 14:05:00|24.24|24.19|24.22|24.17|24.25|24.2|24.21|24.16|9
1731938710000|2024-11-18 14:05:10|24.23|24.18|24.27|24.22|24.27|24.22|24.23|24.18|8
1731938720000|2024-11-18 14:05:20|24.28|24.23|24.28|24.23|24.28|24.23|24.26|24.21|6
1731938730000|2024-11-18 14:05:30|24.27|24.22|24.34|24.29|24.34|24.29|24.27|24.22|12
1731938740000|2024-11-18 14:05:40|24.33|24.28|24.3|24.25|24.35|24.3|24.29|24.24|9
1731938750000|2024-11-18 14:05:50|24.29|24.24|24.31|24.26|24.32|24.27|24.29|24.24|7
1731938760000|2024-11-18 14:06:00|24.3|24.25|24.28|24.23|24.3|24.25|24.26|24.21|10
1731938770000|2024-11-18 14:06:10|24.3|24.25|24.27|24.22|24.3|24.25|24.26|24.21|9
1731938780000|2024-11-18 14:06:20|24.26|24.21|24.23|24.18|24.26|24.21|24.23|24.18|7
1731938790000|2024-11-18 14:06:30|24.24|24.19|24.25|24.2|24.25|24.2|24.23|24.18|6
1731938800000|2024-11-18 14:06:40|24.26|24.21|24.24|24.19|24.26|24.21|24.24|24.19|5
1731938810000|2024-11-18 14:06:50|24.21|24.16|24.2|24.15|24.21|24.16|24.19|24.14|4
1731938820000|2024-11-18 14:07:00|24.19|24.14|24.19|24.14|24.23|24.18|24.19|24.14|7
1731938830000|2024-11-18 14:07:10|24.2|24.15|24.17|24.12|24.2|24.15|24.17|24.12|4
1731938840000|2024-11-18 14:07:20|24.18|24.13|24.18|24.13|24.18|24.13|24.16|24.11|5
1731938850000|2024-11-18 14:07:30|24.19|24.14|24.2|24.15|24.2|24.15|24.18|24.13|4
1731938860000|2024-11-18 14:07:40|24.21|24.16|24.2|24.15|24.21|24.16|24.2|24.15|2
1731938870000|2024-11-18 14:07:50|24.21|24.16|24.15|24.1|24.21|24.16|24.15|24.1|5
1731938880000|2024-11-18 14:08:00|24.16|24.11|24.17|24.12|24.18|24.13|24.16|24.11|8
1731938890000|2024-11-18 14:08:10|24.16|24.11|24.16|24.11|24.17|24.12|24.15|24.1|8
1731938900000|2024-11-18 14:08:20|24.17|24.12|24.21|24.16|24.22|24.17|24.17|24.12|6
1731938910000|2024-11-18 14:08:30|24.2|24.15|24.17|24.12|24.2|24.15|24.17|24.12|5
1731938920000|2024-11-18 14:08:40|24.18|24.13|24.19|24.14|24.19|24.14|24.16|24.11|8
1731938930000|2024-11-18 14:08:50|24.2|24.15|24.17|24.12|24.2|24.15|24.17|24.12|6
1731938940000|2024-11-18 14:09:00|24.16|24.11|24.19|24.14|24.19|24.14|24.14|24.09|9
1731938950000|2024-11-18 14:09:10|24.2|24.15|24.21|24.16|24.23|24.18|24.2|24.15|6
1731938960000|2024-11-18 14:09:20|24.22|24.17|24.29|24.24|24.3|24.25|24.22|24.17|9
1731938970000|2024-11-18 14:09:30|24.28|24.23|24.33|24.28|24.33|24.28|24.28|24.23|10
1731938980000|2024-11-18 14:09:40|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|4
1731938990000|2024-11-18 14:09:50|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|5
1731939000000|2024-11-18 14:10:00|24.36|24.31|24.34|24.29|24.4|24.35|24.34|24.29|9
1731939010000|2024-11-18 14:10:10|24.35|24.3|24.37|24.32|24.37|24.32|24.34|24.29|7
1731939020000|2024-11-18 14:10:20|24.38|24.33|24.45|24.4|24.45|24.4|24.38|24.33|13
1731939030000|2024-11-18 14:10:30|24.47|24.42|24.48|24.43|24.49|24.44|24.47|24.42|6
1731939040000|2024-11-18 14:10:40|24.49|24.44|24.51|24.46|24.53|24.48|24.48|24.43|9
1731939050000|2024-11-18 14:10:50|24.52|24.47|24.53|24.48|24.54|24.49|24.51|24.46|8
1731939060000|2024-11-18 14:11:00|24.52|24.47|24.52|24.47|24.52|24.47|24.46|24.41|10
1731939070000|2024-11-18 14:11:10|24.51|24.46|24.51|24.46|24.52|24.47|24.51|24.46|3
1731939080000|2024-11-18 14:11:20|24.5|24.45|24.47|24.42|24.5|24.45|24.46|24.41|9
1731939090000|2024-11-18 14:11:30|24.45|24.4|24.42|24.37|24.45|24.4|24.42|24.37|6
1731939100000|2024-11-18 14:11:40|24.43|24.38|24.42|24.37|24.44|24.39|24.41|24.36|5
1731939110000|2024-11-18 14:11:50|24.41|24.36|24.39|24.34|24.41|24.36|24.38|24.33|4
1731939120000|2024-11-18 14:12:00|24.38|24.33|24.42|24.37|24.42|24.37|24.38|24.33|9
1731939130000|2024-11-18 14:12:10|24.41|24.36|24.41|24.36|24.42|24.37|24.41|24.36|5
1731939140000|2024-11-18 14:12:20|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|4
1731939150000|2024-11-18 14:12:30|24.4|24.35|24.36|24.31|24.42|24.37|24.36|24.31|5
1731939160000|2024-11-18 14:12:40|24.35|24.3|24.34|24.29|24.36|24.31|24.33|24.28|11
1731939170000|2024-11-18 14:12:50|24.35|24.3|24.35|24.3|24.35|24.3|24.34|24.29|7
1731939180000|2024-11-18 14:13:00|24.36|24.31|24.37|24.32|24.39|24.34|24.36|24.31|8
1731939190000|2024-11-18 14:13:10|24.38|24.33|24.35|24.3|24.38|24.33|24.35|24.3|6
1731939200000|2024-11-18 14:13:20|24.36|24.31|24.42|24.37|24.42|24.37|24.36|24.31|11
1731939210000|2024-11-18 14:13:30|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|6
1731939220000|2024-11-18 14:13:40|24.44|24.39|24.41|24.36|24.44|24.39|24.41|24.36|5
1731939230000|2024-11-18 14:13:50|24.38|24.33|24.35|24.3|24.39|24.34|24.35|24.3|9
1731939240000|2024-11-18 14:14:00|24.36|24.31|24.4|24.35|24.4|24.35|24.35|24.3|8
1731939250000|2024-11-18 14:14:10|24.38|24.33|24.41|24.36|24.41|24.36|24.38|24.33|8
1731939260000|2024-11-18 14:14:20|24.4|24.35|24.37|24.32|24.41|24.36|24.35|24.3|8
1731939270000|2024-11-18 14:14:30|24.36|24.31|24.38|24.33|24.39|24.34|24.36|24.31|7
1731939280000|2024-11-18 14:14:40|24.39|24.34|24.4|24.35|24.41|24.36|24.39|24.34|8
1731939290000|2024-11-18 14:14:50|24.39|24.34|24.42|24.37|24.42|24.37|24.39|24.34|8
1731939300000|2024-11-18 14:15:00|24.41|24.36|24.39|24.34|24.44|24.39|24.39|24.34|7
1731939310000|2024-11-18 14:15:10|24.37|24.32|24.41|24.36|24.41|24.36|24.36|24.31|8
1731939320000|2024-11-18 14:15:20|24.4|24.35|24.39|24.34|24.42|24.37|24.38|24.33|7
1731939330000|2024-11-18 14:15:30|24.38|24.33|24.4|24.35|24.43|24.38|24.38|24.33|10
1731939340000|2024-11-18 14:15:40|24.41|24.36|24.43|24.38|24.43|24.38|24.4|24.35|14
1731939350000|2024-11-18 14:15:50|24.42|24.37|24.37|24.32|24.42|24.37|24.36|24.31|7
1731939360000|2024-11-18 14:16:00|24.36|24.31|24.39|24.34|24.39|24.34|24.34|24.29|10
1731939370000|2024-11-18 14:16:10|24.4|24.35|24.41|24.36|24.42|24.37|24.39|24.34|6
1731939380000|2024-11-18 14:16:20|24.42|24.37|24.4|24.35|24.42|24.37|24.39|24.34|4
1731939390000|2024-11-18 14:16:30|24.39|24.34|24.42|24.37|24.43|24.38|24.39|24.34|6
1731939400000|2024-11-18 14:16:40|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|7
1731939410000|2024-11-18 14:16:50|24.43|24.38|24.44|24.39|24.45|24.4|24.43|24.38|3
1731939420000|2024-11-18 14:17:00|24.45|24.4|24.45|24.4|24.46|24.41|24.44|24.39|5
1731939430000|2024-11-18 14:17:10|24.44|24.39|24.45|24.4|24.46|24.41|24.44|24.39|8
1731939440000|2024-11-18 14:17:20|24.43|24.38|24.39|24.34|24.43|24.38|24.39|24.34|7
1731939450000|2024-11-18 14:17:30|24.38|24.33|24.39|24.34|24.4|24.35|24.37|24.32|10
1731939460000|2024-11-18 14:17:40|24.4|24.35|24.43|24.38|24.44|24.39|24.4|24.35|6
1731939470000|2024-11-18 14:17:50|24.42|24.37|24.44|24.39|24.44|24.39|24.42|24.37|3
1731939480000|2024-11-18 14:18:00|24.45|24.4|24.51|24.46|24.52|24.47|24.45|24.4|8
1731939490000|2024-11-18 14:18:10|24.52|24.47|24.54|24.49|24.55|24.5|24.51|24.46|9
1731939500000|2024-11-18 14:18:20|24.53|24.48|24.5|24.45|24.53|24.48|24.49|24.44|4
1731939510000|2024-11-18 14:18:30|24.49|24.44|24.52|24.47|24.54|24.49|24.49|24.44|10
1731939520000|2024-11-18 14:18:40|24.51|24.46|24.61|24.56|24.61|24.56|24.5|24.45|13
1731939530000|2024-11-18 14:18:50|24.62|24.57|24.6|24.55|24.65|24.6|24.6|24.55|13
1731939540000|2024-11-18 14:19:00|24.61|24.56|24.57|24.52|24.61|24.56|24.57|24.52|7
1731939550000|2024-11-18 14:19:10|24.58|24.53|24.52|24.47|24.58|24.53|24.52|24.47|10
1731939560000|2024-11-18 14:19:20|24.51|24.46|24.5|24.45|24.52|24.47|24.5|24.45|3
1731939570000|2024-11-18 14:19:30|24.49|24.44|24.47|24.42|24.49|24.44|24.46|24.41|5
1731939580000|2024-11-18 14:19:40|24.46|24.41|24.46|24.41|24.46|24.41|24.45|24.4|3
1731939590000|2024-11-18 14:19:50|24.47|24.42|24.44|24.39|24.47|24.42|24.44|24.39|3
1731939600000|2024-11-18 14:20:00|24.43|24.38|24.45|24.4|24.45|24.4|24.42|24.37|5
1731939610000|2024-11-18 14:20:10|24.44|24.39|24.44|24.39|24.46|24.41|24.43|24.38|10
1731939620000|2024-11-18 14:20:20|24.43|24.38|24.37|24.32|24.44|24.39|24.37|24.32|7
1731939630000|2024-11-18 14:20:30|24.34|24.29|24.33|24.28|24.34|24.29|24.32|24.27|4
1731939640000|2024-11-18 14:20:40|24.32|24.27|24.36|24.31|24.36|24.31|24.32|24.27|9
1731939650000|2024-11-18 14:20:50|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|5
1731939660000|2024-11-18 14:21:00|24.36|24.31|24.31|24.26|24.36|24.31|24.31|24.26|4
1731939670000|2024-11-18 14:21:10|24.32|24.27|24.36|24.31|24.36|24.31|24.32|24.27|6
1731939680000|2024-11-18 14:21:20|24.37|24.32|24.34|24.29|24.37|24.32|24.34|24.29|5
1731939690000|2024-11-18 14:21:30|24.33|24.28|24.36|24.31|24.37|24.32|24.32|24.27|11
1731939700000|2024-11-18 14:21:40|24.37|24.32|24.33|24.28|24.37|24.32|24.31|24.26|10
1731939710000|2024-11-18 14:21:50|24.34|24.29|24.34|24.29|24.35|24.3|24.33|24.28|7
1731939720000|2024-11-18 14:22:00|24.35|24.3|24.35|24.3|24.37|24.32|24.34|24.29|16
1731939730000|2024-11-18 14:22:10|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|5
1731939740000|2024-11-18 14:22:20|24.33|24.28|24.34|24.29|24.34|24.29|24.32|24.27|8
1731939750000|2024-11-18 14:22:30|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1731939760000|2024-11-18 14:22:40|24.31|24.26|24.31|24.26|24.32|24.27|24.3|24.25|5
1731939770000|2024-11-18 14:22:50|24.26|24.21|24.27|24.22|24.27|24.22|24.25|24.2|6
1731939780000|2024-11-18 14:23:00|24.28|24.23|24.29|24.24|24.29|24.24|24.26|24.21|8
1731939790000|2024-11-18 14:23:10|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|7
1731939800000|2024-11-18 14:23:20|24.27|24.22|24.27|24.22|24.28|24.23|24.26|24.21|5
1731939810000|2024-11-18 14:23:30|24.28|24.23|24.3|24.25|24.3|24.25|24.27|24.22|9
1731939820000|2024-11-18 14:23:40|24.29|24.24|24.3|24.25|24.31|24.26|24.29|24.24|10
1731939830000|2024-11-18 14:23:50|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|5
1731939840000|2024-11-18 14:24:00|24.29|24.24|24.25|24.2|24.3|24.25|24.25|24.2|9
1731939850000|2024-11-18 14:24:10|24.26|24.21|24.24|24.19|24.26|24.21|24.23|24.18|5
1731939860000|2024-11-18 14:24:20|24.25|24.2|24.27|24.22|24.27|24.22|24.24|24.19|4
1731939870000|2024-11-18 14:24:30|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|5
1731940460000|2024-11-18 14:34:20|24.6|24.55|24.62|24.57|24.62|24.57|24.6|24.55|3
1731940470000|2024-11-18 14:34:30|24.61|24.56|24.66|24.61|24.66|24.61|24.61|24.56|6
1731940480000|2024-11-18 14:34:40|24.67|24.62|24.66|24.61|24.71|24.66|24.66|24.61|9
1731940490000|2024-11-18 14:34:50|24.65|24.6|24.64|24.59|24.65|24.6|24.6|24.55|8
1731940500000|2024-11-18 14:35:00|24.65|24.6|24.65|24.6|24.65|24.6|24.63|24.58|9
1731940510000|2024-11-18 14:35:10|24.66|24.61|24.65|24.6|24.66|24.61|24.6|24.55|12
1731940520000|2024-11-18 14:35:20|24.66|24.61|24.73|24.68|24.77|24.72|24.66|24.61|14
1731940530000|2024-11-18 14:35:30|24.72|24.67|24.71|24.66|24.72|24.67|24.7|24.65|4
1731940540000|2024-11-18 14:35:40|24.7|24.65|24.68|24.63|24.71|24.66|24.66|24.61|12
1731940550000|2024-11-18 14:35:50|24.66|24.61|24.62|24.57|24.67|24.62|24.61|24.56|5
1731940560000|2024-11-18 14:36:00|24.63|24.58|24.47|24.42|24.64|24.59|24.45|24.4|20
1731940570000|2024-11-18 14:36:10|24.48|24.43|24.54|24.49|24.54|24.49|24.48|24.43|14
1731940580000|2024-11-18 14:36:20|24.55|24.5|24.71|24.66|24.71|24.66|24.54|24.49|10
1731940590000|2024-11-18 14:36:30|24.73|24.68|24.72|24.67|24.76|24.71|24.68|24.63|13
1731940600000|2024-11-18 14:36:40|24.71|24.66|24.72|24.67|24.72|24.67|24.69|24.64|7
1731940610000|2024-11-18 14:36:50|24.71|24.66|24.75|24.7|24.75|24.7|24.7|24.65|11
1731940620000|2024-11-18 14:37:00|24.73|24.68|24.74|24.69|24.75|24.7|24.72|24.67|12
1731940630000|2024-11-18 14:37:10|24.73|24.68|24.67|24.62|24.73|24.68|24.67|24.62|13
1731940640000|2024-11-18 14:37:20|24.68|24.63|24.72|24.67|24.73|24.68|24.67|24.62|10
1731940650000|2024-11-18 14:37:30|24.73|24.68|24.73|24.68|24.74|24.69|24.69|24.64|13
1731940660000|2024-11-18 14:37:40|24.74|24.69|24.75|24.7|24.76|24.71|24.74|24.69|10
1731940670000|2024-11-18 14:37:50|24.76|24.71|24.71|24.66|24.76|24.71|24.7|24.65|11
1731940680000|2024-11-18 14:38:00|24.72|24.67|24.74|24.69|24.74|24.69|24.71|24.66|11
1731940690000|2024-11-18 14:38:10|24.75|24.7|24.78|24.73|24.78|24.73|24.73|24.68|8
1731940700000|2024-11-18 14:38:20|24.79|24.74|24.74|24.69|24.8|24.75|24.74|24.69|7
1731940710000|2024-11-18 14:38:30|24.73|24.68|24.69|24.64|24.74|24.69|24.69|24.64|9
1731940720000|2024-11-18 14:38:40|24.7|24.65|24.74|24.69|24.74|24.69|24.7|24.65|9
1731940730000|2024-11-18 14:38:50|24.73|24.68|24.75|24.7|24.75|24.7|24.71|24.66|9
1731940740000|2024-11-18 14:39:00|24.74|24.69|24.69|24.64|24.74|24.69|24.69|24.64|6
1731940750000|2024-11-18 14:39:10|24.71|24.66|24.69|24.64|24.71|24.66|24.69|24.64|3
1731940760000|2024-11-18 14:39:20|24.7|24.65|24.71|24.66|24.72|24.67|24.7|24.65|8
1731940770000|2024-11-18 14:39:30|24.72|24.67|24.7|24.65|24.75|24.7|24.7|24.65|8
1731940780000|2024-11-18 14:39:40|24.69|24.64|24.72|24.67|24.72|24.67|24.69|24.64|6
1731940790000|2024-11-18 14:39:50|24.71|24.66|24.7|24.65|24.75|24.7|24.7|24.65|9
1731940800000|2024-11-18 14:40:00|24.71|24.66|24.68|24.63|24.72|24.67|24.68|24.63|8
1731940810000|2024-11-18 14:40:10|24.63|24.58|24.6|24.55|24.64|24.59|24.59|24.54|14
1731940820000|2024-11-18 14:40:20|24.61|24.56|24.62|24.57|24.62|24.57|24.59|24.54|13
1731940830000|2024-11-18 14:40:30|24.63|24.58|24.6|24.55|24.63|24.58|24.57|24.52|8
1731940840000|2024-11-18 14:40:40|24.61|24.56|24.6|24.55|24.61|24.56|24.58|24.53|7
1731940850000|2024-11-18 14:40:50|24.61|24.56|24.72|24.67|24.72|24.67|24.61|24.56|14
1731940860000|2024-11-18 14:41:00|24.73|24.68|24.65|24.6|24.75|24.7|24.65|24.6|10
1731940870000|2024-11-18 14:41:10|24.66|24.61|24.69|24.64|24.69|24.64|24.6|24.55|12
1731940880000|2024-11-18 14:41:20|24.7|24.65|24.71|24.66|24.74|24.69|24.69|24.64|13
1731940890000|2024-11-18 14:41:30|24.7|24.65|24.7|24.65|24.7|24.65|24.66|24.61|11
1731940900000|2024-11-18 14:41:40|24.68|24.63|24.72|24.67|24.72|24.67|24.68|24.63|9
1731940910000|2024-11-18 14:41:50|24.71|24.66|24.75|24.7|24.75|24.7|24.69|24.64|6
1731940920000|2024-11-18 14:42:00|24.74|24.69|24.79|24.74|24.8|24.75|24.74|24.69|7
1731940930000|2024-11-18 14:42:10|24.8|24.75|24.74|24.69|24.8|24.75|24.73|24.68|10
1731940940000|2024-11-18 14:42:20|24.73|24.68|24.7|24.65|24.75|24.7|24.7|24.65|6
1731940950000|2024-11-18 14:42:30|24.71|24.66|24.8|24.75|24.8|24.75|24.71|24.66|14
1731940960000|2024-11-18 14:42:40|24.79|24.74|24.86|24.81|24.88|24.83|24.79|24.74|9
1731940970000|2024-11-18 14:42:50|24.88|24.83|24.88|24.83|24.88|24.83|24.86|24.81|9
1731940980000|2024-11-18 14:43:00|24.87|24.82|24.9|24.85|24.9|24.85|24.85|24.8|12
1731940990000|2024-11-18 14:43:10|24.88|24.83|24.92|24.87|24.95|24.9|24.88|24.83|11
1731941000000|2024-11-18 14:43:20|24.93|24.88|24.96|24.91|24.98|24.93|24.92|24.87|8
1731941010000|2024-11-18 14:43:30|24.97|24.92|24.95|24.9|24.98|24.93|24.95|24.9|8
1731941020000|2024-11-18 14:43:40|24.96|24.91|24.91|24.86|24.96|24.91|24.89|24.84|10
1731941030000|2024-11-18 14:43:50|24.92|24.87|24.91|24.86|24.92|24.87|24.91|24.86|4
1731941040000|2024-11-18 14:44:00|24.88|24.83|24.8|24.75|24.88|24.83|24.8|24.75|14
1731941050000|2024-11-18 14:44:10|24.81|24.76|24.85|24.8|24.86|24.81|24.8|24.75|11
1731941060000|2024-11-18 14:44:20|24.84|24.79|24.81|24.76|24.84|24.79|24.81|24.76|10
1731941070000|2024-11-18 14:44:30|24.82|24.77|24.78|24.73|24.82|24.77|24.77|24.72|8
1731941080000|2024-11-18 14:44:40|24.79|24.74|24.8|24.75|24.82|24.77|24.79|24.74|7
1731941090000|2024-11-18 14:44:50|24.81|24.76|24.8|24.75|24.81|24.76|24.79|24.74|4
1731941100000|2024-11-18 14:45:00|24.79|24.74|24.82|24.77|24.82|24.77|24.79|24.74|5
1731941110000|2024-11-18 14:45:10|24.81|24.76|24.78|24.73|24.81|24.76|24.78|24.73|3
1731941120000|2024-11-18 14:45:20|24.77|24.72|24.71|24.66|24.77|24.72|24.71|24.66|7
1731941130000|2024-11-18 14:45:30|24.7|24.65|24.72|24.67|24.75|24.7|24.7|24.65|11
1731941140000|2024-11-18 14:45:40|24.73|24.68|24.6|24.55|24.73|24.68|24.6|24.55|8
1731941150000|2024-11-18 14:45:50|24.61|24.56|24.6|24.55|24.61|24.56|24.59|24.54|8
1731941160000|2024-11-18 14:46:00|24.64|24.59|24.59|24.54|24.64|24.59|24.58|24.53|8
1731941170000|2024-11-18 14:46:10|24.6|24.55|24.54|24.49|24.6|24.55|24.54|24.49|7
1731941180000|2024-11-18 14:46:20|24.53|24.48|24.53|24.48|24.54|24.49|24.51|24.46|8
1731941190000|2024-11-18 14:46:30|24.54|24.49|24.5|24.45|24.55|24.5|24.5|24.45|6
1731941200000|2024-11-18 14:46:40|24.51|24.46|24.53|24.48|24.53|24.48|24.48|24.43|8
1731941210000|2024-11-18 14:46:50|24.52|24.47|24.49|24.44|24.52|24.47|24.48|24.43|7
1731941220000|2024-11-18 14:47:00|24.5|24.45|24.5|24.45|24.51|24.46|24.47|24.42|7
1731941230000|2024-11-18 14:47:10|24.51|24.46|24.47|24.42|24.51|24.46|24.47|24.42|2
1731941240000|2024-11-18 14:47:20|24.46|24.41|24.46|24.41|24.49|24.44|24.45|24.4|8
1731941250000|2024-11-18 14:47:30|24.47|24.42|24.49|24.44|24.49|24.44|24.46|24.41|10
1731941260000|2024-11-18 14:47:40|24.5|24.45|24.5|24.45|24.51|24.46|24.48|24.43|9
1731941270000|2024-11-18 14:47:50|24.51|24.46|24.53|24.48|24.53|24.48|24.51|24.46|7
1731941280000|2024-11-18 14:48:00|24.54|24.49|24.54|24.49|24.54|24.49|24.52|24.47|9
1731941290000|2024-11-18 14:48:10|24.55|24.5|24.55|24.5|24.55|24.5|24.52|24.47|6
1731941300000|2024-11-18 14:48:20|24.54|24.49|24.53|24.48|24.54|24.49|24.5|24.45|10
1731941310000|2024-11-18 14:48:30|24.52|24.47|24.52|24.47|24.52|24.47|24.49|24.44|9
1731941320000|2024-11-18 14:48:40|24.53|24.48|24.53|24.48|24.56|24.51|24.53|24.48|9
1731941330000|2024-11-18 14:48:50|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|4
1731941340000|2024-11-18 14:49:00|24.54|24.49|24.54|24.49|24.54|24.49|24.52|24.47|13
1731941350000|2024-11-18 14:49:10|24.56|24.51|24.55|24.5|24.61|24.56|24.55|24.5|13
1731941360000|2024-11-18 14:49:20|24.54|24.49|24.49|24.44|24.56|24.51|24.49|24.44|8
1731941370000|2024-11-18 14:49:30|24.5|24.45|24.5|24.45|24.51|24.46|24.49|24.44|7
1731941380000|2024-11-18 14:49:40|24.51|24.46|24.48|24.43|24.51|24.46|24.48|24.43|6
1731941390000|2024-11-18 14:49:50|24.49|24.44|24.47|24.42|24.49|24.44|24.47|24.42|5
1731941400000|2024-11-18 14:50:00|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|3
1731941410000|2024-11-18 14:50:10|24.44|24.39|24.49|24.44|24.49|24.44|24.43|24.38|9
1731941420000|2024-11-18 14:50:20|24.5|24.45|24.56|24.51|24.56|24.51|24.5|24.45|5
1731941430000|2024-11-18 14:50:30|24.55|24.5|24.52|24.47|24.55|24.5|24.51|24.46|8
1731941440000|2024-11-18 14:50:40|24.51|24.46|24.51|24.46|24.51|24.46|24.5|24.45|5
1731941450000|2024-11-18 14:50:50|24.52|24.47|24.56|24.51|24.56|24.51|24.52|24.47|5
1731941460000|2024-11-18 14:51:00|24.57|24.52|24.47|24.42|24.58|24.53|24.47|24.42|13
1731941470000|2024-11-18 14:51:10|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|6
1731941480000|2024-11-18 14:51:20|24.44|24.39|24.43|24.38|24.44|24.39|24.43|24.38|4
1731941490000|2024-11-18 14:51:30|24.44|24.39|24.41|24.36|24.45|24.4|24.4|24.35|6
1731941500000|2024-11-18 14:51:40|24.42|24.37|24.47|24.42|24.49|24.44|24.42|24.37|13
1731941510000|2024-11-18 14:51:50|24.46|24.41|24.43|24.38|24.47|24.42|24.42|24.37|6
1731941520000|2024-11-18 14:52:00|24.42|24.37|24.41|24.36|24.44|24.39|24.41|24.36|6
1731941530000|2024-11-18 14:52:10|24.42|24.37|24.45|24.4|24.47|24.42|24.42|24.37|11
1731941540000|2024-11-18 14:52:20|24.46|24.41|24.47|24.42|24.47|24.42|24.46|24.41|8
1731941550000|2024-11-18 14:52:30|24.46|24.41|24.48|24.43|24.49|24.44|24.46|24.41|7
1731941560000|2024-11-18 14:52:40|24.47|24.42|24.54|24.49|24.55|24.5|24.47|24.42|13
1731941570000|2024-11-18 14:52:50|24.55|24.5|24.54|24.49|24.55|24.5|24.54|24.49|4
1731941580000|2024-11-18 14:53:00|24.55|24.5|24.56|24.51|24.56|24.51|24.54|24.49|8
1731941590000|2024-11-18 14:53:10|24.55|24.5|24.63|24.58|24.63|24.58|24.55|24.5|10
1731941600000|2024-11-18 14:53:20|24.62|24.57|24.62|24.57|24.63|24.58|24.59|24.54|9
1731941610000|2024-11-18 14:53:30|24.61|24.56|24.6|24.55|24.62|24.57|24.6|24.55|4
1731941620000|2024-11-18 14:53:40|24.59|24.54|24.62|24.57|24.62|24.57|24.57|24.52|7
1731941630000|2024-11-18 14:53:50|24.59|24.54|24.58|24.53|24.61|24.56|24.58|24.53|10
1731941640000|2024-11-18 14:54:00|24.59|24.54|24.56|24.51|24.59|24.54|24.56|24.51|6
1731942020000|2024-11-18 15:00:20|24.37|24.32|24.38|24.33|24.38|24.33|24.36|24.31|6
1731942030000|2024-11-18 15:00:30|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|9
1731942040000|2024-11-18 15:00:40|24.38|24.33|24.42|24.37|24.44|24.39|24.38|24.33|13
1731942050000|2024-11-18 15:00:50|24.43|24.38|24.38|24.33|24.44|24.39|24.38|24.33|8
1731942060000|2024-11-18 15:01:00|24.37|24.32|24.38|24.33|24.38|24.33|24.36|24.31|9
1731942070000|2024-11-18 15:01:10|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|5
1731942080000|2024-11-18 15:01:20|24.35|24.3|24.36|24.31|24.37|24.32|24.35|24.3|10
1731942090000|2024-11-18 15:01:30|24.35|24.3|24.33|24.28|24.35|24.3|24.33|24.28|4
1731942100000|2024-11-18 15:01:40|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|5
1731942110000|2024-11-18 15:01:50|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1731942120000|2024-11-18 15:02:00|24.32|24.27|24.36|24.31|24.36|24.31|24.31|24.26|7
1731942130000|2024-11-18 15:02:10|24.37|24.32|24.36|24.31|24.38|24.33|24.36|24.31|8
1731942140000|2024-11-18 15:02:20|24.35|24.3|24.35|24.3|24.35|24.3|24.34|24.29|3
1731942150000|2024-11-18 15:02:30|24.34|24.29|24.34|24.29|24.36|24.31|24.33|24.28|12
1731942160000|2024-11-18 15:02:40|24.33|24.28|24.33|24.28|24.34|24.29|24.32|24.27|7
1731942170000|2024-11-18 15:02:50|24.34|24.29|24.37|24.32|24.37|24.32|24.33|24.28|12
1731942180000|2024-11-18 15:03:00|24.36|24.31|24.36|24.31|24.36|24.31|24.35|24.3|3
1731942190000|2024-11-18 15:03:10|24.35|24.3|24.36|24.31|24.37|24.32|24.35|24.3|6
1731942200000|2024-11-18 15:03:20|24.37|24.32|24.37|24.32|24.4|24.35|24.36|24.31|8
1731942210000|2024-11-18 15:03:30|24.38|24.33|24.37|24.32|24.38|24.33|24.35|24.3|6
1731942220000|2024-11-18 15:03:40|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1731942230000|2024-11-18 15:03:50|24.34|24.29|24.28|24.23|24.34|24.29|24.28|24.23|8
1731942240000|2024-11-18 15:04:00|24.29|24.24|24.33|24.28|24.33|24.28|24.27|24.22|12
1731942250000|2024-11-18 15:04:10|24.34|24.29|24.35|24.3|24.35|24.3|24.34|24.29|4
1731942260000|2024-11-18 15:04:20|24.36|24.31|24.38|24.33|24.39|24.34|24.36|24.31|7
1731942270000|2024-11-18 15:04:30|24.37|24.32|24.4|24.35|24.4|24.35|24.34|24.29|12
1731942280000|2024-11-18 15:04:40|24.41|24.36|24.42|24.37|24.47|24.42|24.41|24.36|13
1731942290000|2024-11-18 15:04:50|24.41|24.36|24.47|24.42|24.47|24.42|24.39|24.34|14
1731942300000|2024-11-18 15:05:00|24.46|24.41|24.43|24.38|24.46|24.41|24.43|24.38|8
1731942310000|2024-11-18 15:05:10|24.44|24.39|24.46|24.41|24.47|24.42|24.44|24.39|8
1731942320000|2024-11-18 15:05:20|24.47|24.42|24.47|24.42|24.47|24.42|24.46|24.41|5
1731942330000|2024-11-18 15:05:30|24.48|24.43|24.43|24.38|24.5|24.45|24.42|24.37|11
1731942340000|2024-11-18 15:05:40|24.4|24.35|24.41|24.36|24.42|24.37|24.4|24.35|4
1731942350000|2024-11-18 15:05:50|24.42|24.37|24.42|24.37|24.44|24.39|24.42|24.37|6
1731942360000|2024-11-18 15:06:00|24.41|24.36|24.47|24.42|24.47|24.42|24.39|24.34|13
1731942370000|2024-11-18 15:06:10|24.46|24.41|24.58|24.53|24.59|24.54|24.46|24.41|12
1731942380000|2024-11-18 15:06:20|24.54|24.49|24.59|24.54|24.59|24.54|24.54|24.49|10
1731942390000|2024-11-18 15:06:30|24.61|24.56|24.61|24.56|24.62|24.57|24.59|24.54|6
1731942400000|2024-11-18 15:06:40|24.62|24.57|24.57|24.52|24.63|24.58|24.57|24.52|6
1731942410000|2024-11-18 15:06:50|24.58|24.53|24.61|24.56|24.61|24.56|24.57|24.52|11
1731942420000|2024-11-18 15:07:00|24.59|24.54|24.55|24.5|24.6|24.55|24.55|24.5|9
1731942430000|2024-11-18 15:07:10|24.54|24.49|24.48|24.43|24.56|24.51|24.48|24.43|9
1731942440000|2024-11-18 15:07:20|24.49|24.44|24.49|24.44|24.49|24.44|24.46|24.41|10
1731942450000|2024-11-18 15:07:30|24.52|24.47|24.53|24.48|24.55|24.5|24.51|24.46|10
1731942460000|2024-11-18 15:07:40|24.52|24.47|24.47|24.42|24.52|24.47|24.47|24.42|7
1731942470000|2024-11-18 15:07:50|24.48|24.43|24.48|24.43|24.48|24.43|24.47|24.42|7
1731942480000|2024-11-18 15:08:00|24.47|24.42|24.47|24.42|24.47|24.42|24.44|24.39|5
1731942490000|2024-11-18 15:08:10|24.5|24.45|24.44|24.39|24.5|24.45|24.44|24.39|6
1731942500000|2024-11-18 15:08:20|24.42|24.37|24.41|24.36|24.43|24.38|24.41|24.36|6
1731942510000|2024-11-18 15:08:30|24.4|24.35|24.41|24.36|24.43|24.38|24.4|24.35|8
1731942520000|2024-11-18 15:08:40|24.42|24.37|24.4|24.35|24.43|24.38|24.4|24.35|7
1731942540000|2024-11-18 15:09:00|24.38|24.33|24.42|24.37|24.42|24.37|24.38|24.33|8
1731942550000|2024-11-18 15:09:10|24.43|24.38|24.42|24.37|24.43|24.38|24.42|24.37|2
1731942560000|2024-11-18 15:09:20|24.39|24.34|24.4|24.35|24.41|24.36|24.39|24.34|4
1731942570000|2024-11-18 15:09:30|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|5
1731942580000|2024-11-18 15:09:40|24.38|24.33|24.36|24.31|24.38|24.33|24.36|24.31|5
1731942590000|2024-11-18 15:09:50|24.37|24.32|24.35|24.3|24.37|24.32|24.35|24.3|3
1731942600000|2024-11-18 15:10:00|24.36|24.31|24.41|24.36|24.41|24.36|24.33|24.28|10
1731942610000|2024-11-18 15:10:10|24.42|24.37|24.37|24.32|24.43|24.38|24.37|24.32|9
1731942620000|2024-11-18 15:10:20|24.36|24.31|24.37|24.32|24.37|24.32|24.34|24.29|7
1731942630000|2024-11-18 15:10:30|24.38|24.33|24.37|24.32|24.39|24.34|24.37|24.32|3
1731942640000|2024-11-18 15:10:40|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|4
1731942650000|2024-11-18 15:10:50|24.38|24.33|24.39|24.34|24.42|24.37|24.38|24.33|7
1731942660000|2024-11-18 15:11:00|24.4|24.35|24.41|24.36|24.43|24.38|24.4|24.35|10
1731942670000|2024-11-18 15:11:10|24.4|24.35|24.38|24.33|24.41|24.36|24.38|24.33|7
1731942680000|2024-11-18 15:11:20|24.39|24.34|24.42|24.37|24.42|24.37|24.39|24.34|6
1731942690000|2024-11-18 15:11:30|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|4
1731942700000|2024-11-18 15:11:40|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1731942710000|2024-11-18 15:11:50|24.42|24.37|24.42|24.37|24.42|24.37|24.41|24.36|3
1731942720000|2024-11-18 15:12:00|24.41|24.36|24.4|24.35|24.41|24.36|24.39|24.34|4
1731942730000|2024-11-18 15:12:10|24.41|24.36|24.43|24.38|24.44|24.39|24.41|24.36|8
1731942740000|2024-11-18 15:12:20|24.44|24.39|24.44|24.39|24.46|24.41|24.43|24.38|7
1731942750000|2024-11-18 15:12:30|24.42|24.37|24.42|24.37|24.43|24.38|24.42|24.37|3
1731942760000|2024-11-18 15:12:40|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1731942770000|2024-11-18 15:12:50|24.4|24.35|24.4|24.35|24.41|24.36|24.39|24.34|5
1731942780000|2024-11-18 15:13:00|24.41|24.36|24.43|24.38|24.45|24.4|24.41|24.36|13
1731942790000|2024-11-18 15:13:10|24.42|24.37|24.4|24.35|24.44|24.39|24.4|24.35|8
1731942800000|2024-11-18 15:13:20|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|4
1731942810000|2024-11-18 15:13:30|24.41|24.36|24.4|24.35|24.41|24.36|24.4|24.35|4
1731942820000|2024-11-18 15:13:40|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|6
1731942830000|2024-11-18 15:13:50|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|2
1731942840000|2024-11-18 15:14:00|24.41|24.36|24.44|24.39|24.44|24.39|24.4|24.35|8
1731942850000|2024-11-18 15:14:10|24.41|24.36|24.42|24.37|24.44|24.39|24.41|24.36|10
1731942860000|2024-11-18 15:14:20|24.43|24.38|24.42|24.37|24.43|24.38|24.42|24.37|6
1731942870000|2024-11-18 15:14:30|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|9
1731942880000|2024-11-18 15:14:40|24.46|24.41|24.46|24.41|24.48|24.43|24.46|24.41|4
1731942890000|2024-11-18 15:14:50|24.45|24.4|24.43|24.38|24.45|24.4|24.41|24.36|6
1731942900000|2024-11-18 15:15:00|24.42|24.37|24.44|24.39|24.44|24.39|24.41|24.36|7
1731942910000|2024-11-18 15:15:10|24.43|24.38|24.45|24.4|24.48|24.43|24.43|24.38|8
1731942920000|2024-11-18 15:15:20|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|2
1731942930000|2024-11-18 15:15:30|24.46|24.41|24.31|24.26|24.48|24.43|24.31|24.26|9
1731942940000|2024-11-18 15:15:40|24.3|24.25|24.32|24.27|24.34|24.29|24.29|24.24|10
1731942950000|2024-11-18 15:15:50|24.33|24.28|24.32|24.27|24.34|24.29|24.31|24.26|8
1731942960000|2024-11-18 15:16:00|24.31|24.26|24.33|24.28|24.36|24.31|24.31|24.26|12
1731942970000|2024-11-18 15:16:10|24.32|24.27|24.24|24.19|24.32|24.27|24.22|24.17|10
1731942980000|2024-11-18 15:16:20|24.23|24.18|24.2|24.15|24.24|24.19|24.2|24.15|12
1731942990000|2024-11-18 15:16:30|24.19|24.14|24.21|24.16|24.22|24.17|24.19|24.14|11
1731943000000|2024-11-18 15:16:40|24.22|24.17|24.18|24.13|24.22|24.17|24.18|24.13|7
1731943010000|2024-11-18 15:16:50|24.19|24.14|24.17|24.12|24.19|24.14|24.16|24.11|12
1731943020000|2024-11-18 15:17:00|24.18|24.13|24.17|24.12|24.2|24.15|24.16|24.11|13
1731943030000|2024-11-18 15:17:10|24.18|24.13|24.14|24.09|24.18|24.13|24.14|24.09|8
1731943040000|2024-11-18 15:17:20|24.12|24.07|24.05|24|24.13|24.08|24.05|24|11
1731943050000|2024-11-18 15:17:30|24.04|23.99|24.09|24.04|24.09|24.04|24.04|23.99|8
1731943060000|2024-11-18 15:17:40|24.08|24.03|24.05|24|24.08|24.03|24.01|23.96|13
1731943070000|2024-11-18 15:17:50|24.04|23.99|24.04|23.99|24.05|24|24.03|23.98|7
1731943080000|2024-11-18 15:18:00|24.05|24|24.04|23.99|24.06|24.01|24.01|23.96|12
1731943090000|2024-11-18 15:18:10|24.05|24|24.02|23.97|24.06|24.01|24.02|23.97|12
1731943100000|2024-11-18 15:18:20|24.03|23.98|24.05|24|24.05|24|24.02|23.97|7
1731943110000|2024-11-18 15:18:30|24.06|24.01|24.04|23.99|24.06|24.01|24.03|23.98|4
1731943120000|2024-11-18 15:18:40|24.05|24|24.06|24.01|24.06|24.01|24.05|24|4
1731943130000|2024-11-18 15:18:50|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|3
1731943140000|2024-11-18 15:19:00|24.08|24.03|24.09|24.04|24.11|24.06|24.08|24.03|6
1731943150000|2024-11-18 15:19:10|24.08|24.03|24.07|24.02|24.08|24.03|24.05|24|12
1731943160000|2024-11-18 15:19:20|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|2
1731943170000|2024-11-18 15:19:30|24.08|24.03|24.1|24.05|24.11|24.06|24.08|24.03|6
1731943180000|2024-11-18 15:19:40|24.11|24.06|24.11|24.06|24.12|24.07|24.1|24.05|6
1731943190000|2024-11-18 15:19:50|24.12|24.07|24.1|24.05|24.13|24.08|24.09|24.04|8
1731943200000|2024-11-18 15:20:00|24.11|24.06|24.11|24.06|24.13|24.08|24.11|24.06|7
1731943210000|2024-11-18 15:20:10|24.1|24.05|24.2|24.15|24.2|24.15|24.08|24.03|11
1731943220000|2024-11-18 15:20:20|24.17|24.12|24.35|24.3|24.35|24.3|24.14|24.09|10
1731943230000|2024-11-18 15:20:30|24.33|24.28|24.47|24.42|24.47|24.42|24.27|24.22|15
1731943240000|2024-11-18 15:20:40|24.46|24.41|24.49|24.44|24.52|24.47|24.46|24.41|10
1731943250000|2024-11-18 15:20:50|24.5|24.45|24.47|24.42|24.5|24.45|24.47|24.42|9
1731943260000|2024-11-18 15:21:00|24.46|24.41|24.45|24.4|24.49|24.44|24.45|24.4|7
1731943270000|2024-11-18 15:21:10|24.44|24.39|24.45|24.4|24.46|24.41|24.44|24.39|4
1731943280000|2024-11-18 15:21:20|24.44|24.39|24.44|24.39|24.44|24.39|24.44|24.39|1
1731943290000|2024-11-18 15:21:30|24.45|24.4|24.46|24.41|24.46|24.41|24.44|24.39|4
1731943300000|2024-11-18 15:21:40|24.45|24.4|24.44|24.39|24.45|24.4|24.42|24.37|6
1731943310000|2024-11-18 15:21:50|24.43|24.38|24.43|24.38|24.44|24.39|24.43|24.38|3
1731943320000|2024-11-18 15:22:00|24.44|24.39|24.57|24.52|24.57|24.52|24.44|24.39|14
1731943330000|2024-11-18 15:22:10|24.55|24.5|24.6|24.55|24.6|24.55|24.55|24.5|10
1731943340000|2024-11-18 15:22:20|24.62|24.57|24.61|24.56|24.62|24.57|24.6|24.55|8
1731943350000|2024-11-18 15:22:30|24.6|24.55|24.64|24.59|24.64|24.59|24.6|24.55|7
1731943360000|2024-11-18 15:22:40|24.65|24.6|24.63|24.58|24.65|24.6|24.63|24.58|7
1731943370000|2024-11-18 15:22:50|24.62|24.57|24.61|24.56|24.65|24.6|24.61|24.56|12
1731943380000|2024-11-18 15:23:00|24.62|24.57|24.62|24.57|24.62|24.57|24.61|24.56|3
1731943390000|2024-11-18 15:23:10|24.63|24.58|24.85|24.8|24.85|24.8|24.63|24.58|12
1731943400000|2024-11-18 15:23:20|24.83|24.78|24.84|24.79|24.9|24.85|24.83|24.78|18
1731943410000|2024-11-18 15:23:30|24.81|24.76|24.79|24.74|24.81|24.76|24.78|24.73|8
1731943420000|2024-11-18 15:23:40|24.8|24.75|24.84|24.79|24.88|24.83|24.8|24.75|15
1731943430000|2024-11-18 15:23:50|24.73|24.68|24.75|24.7|24.75|24.7|24.72|24.67|5
1731943440000|2024-11-18 15:24:00|24.76|24.71|24.75|24.7|24.8|24.75|24.73|24.68|13
1731943450000|2024-11-18 15:24:10|24.76|24.71|24.72|24.67|24.76|24.71|24.72|24.67|10
1731943460000|2024-11-18 15:24:20|24.73|24.68|24.73|24.68|24.73|24.68|24.72|24.67|3
1731943470000|2024-11-18 15:24:30|24.74|24.69|24.74|24.69|24.75|24.7|24.74|24.69|3
1731943480000|2024-11-18 15:24:40|24.7|24.65|24.7|24.65|24.7|24.65|24.66|24.61|7
1731943490000|2024-11-18 15:24:50|24.69|24.64|24.73|24.68|24.73|24.68|24.66|24.61|11
1731943500000|2024-11-18 15:25:00|24.74|24.69|24.78|24.73|24.78|24.73|24.73|24.68|18
1731943510000|2024-11-18 15:25:10|24.82|24.77|24.88|24.83|24.88|24.83|24.82|24.77|9
1731943520000|2024-11-18 15:25:20|24.87|24.82|24.87|24.82|24.87|24.82|24.85|24.8|5
1731943530000|2024-11-18 15:25:30|24.88|24.83|24.92|24.87|24.92|24.87|24.87|24.82|7
1731943540000|2024-11-18 15:25:40|24.91|24.86|24.92|24.87|24.92|24.87|24.89|24.84|8
1731943550000|2024-11-18 15:25:50|24.91|24.86|24.91|24.86|24.92|24.87|24.91|24.86|5
1731943560000|2024-11-18 15:26:00|24.89|24.84|24.85|24.8|24.89|24.84|24.84|24.79|8
1731943570000|2024-11-18 15:26:10|24.86|24.81|24.92|24.87|24.92|24.87|24.86|24.81|11
1731943580000|2024-11-18 15:26:20|24.9|24.85|24.89|24.84|24.9|24.85|24.89|24.84|4
1731943590000|2024-11-18 15:26:30|24.87|24.82|24.85|24.8|24.87|24.82|24.85|24.8|5
1731943600000|2024-11-18 15:26:40|24.84|24.79|24.82|24.77|24.85|24.8|24.81|24.76|10
1731943610000|2024-11-18 15:26:50|24.81|24.76|24.83|24.78|24.83|24.78|24.8|24.75|5
1731943620000|2024-11-18 15:27:00|24.81|24.76|24.77|24.72|24.81|24.76|24.72|24.67|14
1731943630000|2024-11-18 15:27:10|24.76|24.71|24.73|24.68|24.78|24.73|24.72|24.67|7
1731943640000|2024-11-18 15:27:20|24.72|24.67|24.69|24.64|24.72|24.67|24.67|24.62|16
1731943650000|2024-11-18 15:27:30|24.7|24.65|24.7|24.65|24.73|24.68|24.69|24.64|17
1731943660000|2024-11-18 15:27:40|24.69|24.64|24.64|24.59|24.69|24.64|24.64|24.59|6
1731943670000|2024-11-18 15:27:50|24.65|24.6|24.65|24.6|24.66|24.61|24.64|24.59|11
1731943680000|2024-11-18 15:28:00|24.63|24.58|24.62|24.57|24.63|24.58|24.61|24.56|6
1731943690000|2024-11-18 15:28:10|24.61|24.56|24.59|24.54|24.62|24.57|24.57|24.52|12
1731943700000|2024-11-18 15:28:20|24.6|24.55|24.6|24.55|24.61|24.56|24.57|24.52|11
1731943710000|2024-11-18 15:28:30|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|2
1731943720000|2024-11-18 15:28:40|24.54|24.49|24.5|24.45|24.54|24.49|24.5|24.45|9
1731943730000|2024-11-18 15:28:50|24.49|24.44|24.5|24.45|24.51|24.46|24.49|24.44|8
1731943740000|2024-11-18 15:29:00|24.51|24.46|24.49|24.44|24.51|24.46|24.49|24.44|5
1731943750000|2024-11-18 15:29:10|24.48|24.43|24.43|24.38|24.48|24.43|24.41|24.36|10
1731943760000|2024-11-18 15:29:20|24.42|24.37|24.39|24.34|24.42|24.37|24.39|24.34|4
1731943770000|2024-11-18 15:29:30|24.36|24.31|24.41|24.36|24.42|24.37|24.36|24.31|9
1731943780000|2024-11-18 15:29:40|24.42|24.37|24.44|24.39|24.44|24.39|24.42|24.37|5
1731943790000|2024-11-18 15:29:50|24.43|24.38|24.4|24.35|24.43|24.38|24.4|24.35|9
1731943800000|2024-11-18 15:30:00|24.41|24.36|24.45|24.4|24.45|24.4|24.41|24.36|8
1731943810000|2024-11-18 15:30:10|24.46|24.41|24.48|24.43|24.49|24.44|24.46|24.41|5
1731943820000|2024-11-18 15:30:20|24.49|24.44|24.48|24.43|24.52|24.47|24.48|24.43|8
1731943830000|2024-11-18 15:30:30|24.49|24.44|24.5|24.45|24.53|24.48|24.49|24.44|6
1731943840000|2024-11-18 15:30:40|24.49|24.44|24.5|24.45|24.52|24.47|24.49|24.44|5
1731943850000|2024-11-18 15:30:50|24.49|24.44|24.53|24.48|24.53|24.48|24.49|24.44|9
1731943860000|2024-11-18 15:31:00|24.54|24.49|24.6|24.55|24.6|24.55|24.54|24.49|9
1731943870000|2024-11-18 15:31:10|24.61|24.56|24.59|24.54|24.61|24.56|24.58|24.53|4
1731943880000|2024-11-18 15:31:20|24.58|24.53|24.63|24.58|24.63|24.58|24.58|24.53|6
1731943890000|2024-11-18 15:31:30|24.62|24.57|24.63|24.58|24.64|24.59|24.6|24.55|10
1731943900000|2024-11-18 15:31:40|24.64|24.59|24.6|24.55|24.64|24.59|24.59|24.54|7
1731943910000|2024-11-18 15:31:50|24.59|24.54|24.63|24.58|24.63|24.58|24.58|24.53|9
1731943920000|2024-11-18 15:32:00|24.64|24.59|24.66|24.61|24.68|24.63|24.64|24.59|6
1731943930000|2024-11-18 15:32:10|24.65|24.6|24.63|24.58|24.65|24.6|24.62|24.57|5
1731943940000|2024-11-18 15:32:20|24.62|24.57|24.74|24.69|24.74|24.69|24.62|24.57|11
1731943950000|2024-11-18 15:32:30|24.73|24.68|24.71|24.66|24.73|24.68|24.69|24.64|6
1731943960000|2024-11-18 15:32:40|24.7|24.65|24.68|24.63|24.7|24.65|24.67|24.62|5
1731943970000|2024-11-18 15:32:50|24.67|24.62|24.75|24.7|24.75|24.7|24.67|24.62|10
1731943980000|2024-11-18 15:33:00|24.76|24.71|24.7|24.65|24.76|24.71|24.7|24.65|6
1731943990000|2024-11-18 15:33:10|24.69|24.64|24.69|24.64|24.69|24.64|24.65|24.6|5
1731944000000|2024-11-18 15:33:20|24.68|24.63|24.66|24.61|24.68|24.63|24.66|24.61|3
1731944010000|2024-11-18 15:33:30|24.65|24.6|24.59|24.54|24.66|24.61|24.59|24.54|9
1731944020000|2024-11-18 15:33:40|24.58|24.53|24.6|24.55|24.6|24.55|24.58|24.53|3
1731944030000|2024-11-18 15:33:50|24.59|24.54|24.59|24.54|24.61|24.56|24.59|24.54|6
1731944040000|2024-11-18 15:34:00|24.6|24.55|24.63|24.58|24.63|24.58|24.59|24.54|6
1731944050000|2024-11-18 15:34:10|24.62|24.57|24.67|24.62|24.67|24.62|24.61|24.56|8
1731944060000|2024-11-18 15:34:20|24.68|24.63|24.65|24.6|24.68|24.63|24.65|24.6|4
1731944070000|2024-11-18 15:34:30|24.66|24.61|24.63|24.58|24.66|24.61|24.63|24.58|10
1731944080000|2024-11-18 15:34:40|24.66|24.61|24.72|24.67|24.72|24.67|24.66|24.61|11
1731944090000|2024-11-18 15:34:50|24.73|24.68|24.75|24.7|24.76|24.71|24.73|24.68|11
1731944100000|2024-11-18 15:35:00|24.76|24.71|24.83|24.78|24.84|24.79|24.74|24.69|14
1731944110000|2024-11-18 15:35:10|24.84|24.79|24.94|24.89|24.94|24.89|24.84|24.79|15
1731944120000|2024-11-18 15:35:20|24.93|24.88|25|24.95|25|24.95|24.93|24.88|13
1731944130000|2024-11-18 15:35:30|25.01|24.96|24.99|24.94|25.02|24.97|24.97|24.92|9
1731944140000|2024-11-18 15:35:40|25|24.95|25.04|24.99|25.05|25|25|24.95|13
1731944150000|2024-11-18 15:35:50|25.03|24.98|24.99|24.94|25.03|24.98|24.97|24.92|7
1731944160000|2024-11-18 15:36:00|25|24.95|25|24.95|25.01|24.96|24.99|24.94|6
1731944170000|2024-11-18 15:36:10|24.99|24.94|25.04|24.99|25.04|24.99|24.99|24.94|6
1731944180000|2024-11-18 15:36:20|25.05|25|25.01|24.96|25.05|25|25|24.95|7
1731944190000|2024-11-18 15:36:30|25.02|24.97|25.01|24.96|25.02|24.97|25|24.95|8
1731944200000|2024-11-18 15:36:40|25|24.95|25.1|25.05|25.1|25.05|25|24.95|13
1731944210000|2024-11-18 15:36:50|25.09|25.04|25.1|25.05|25.12|25.07|25.09|25.04|9
1731944220000|2024-11-18 15:37:00|25.07|25.02|25.05|25|25.07|25.02|25.04|24.99|7
1731944230000|2024-11-18 15:37:10|25.03|24.98|25.01|24.96|25.03|24.98|24.97|24.92|18
1731944240000|2024-11-18 15:37:20|25|24.95|25.01|24.96|25.03|24.98|25|24.95|9
1731944250000|2024-11-18 15:37:30|24.98|24.93|24.97|24.92|25.01|24.96|24.97|24.92|16
1731944260000|2024-11-18 15:37:40|24.98|24.93|25.01|24.96|25.03|24.98|24.98|24.93|10
1731944270000|2024-11-18 15:37:50|25.02|24.97|24.99|24.94|25.02|24.97|24.99|24.94|9
1731944280000|2024-11-18 15:38:00|25|24.95|25|24.95|25|24.95|24.98|24.93|7
1731944290000|2024-11-18 15:38:10|24.99|24.94|24.98|24.93|25|24.95|24.97|24.92|6
1731944300000|2024-11-18 15:38:20|24.97|24.92|25.01|24.96|25.01|24.96|24.97|24.92|13
1731944310000|2024-11-18 15:38:30|25.02|24.97|24.87|24.82|25.05|25|24.87|24.82|12
1731944320000|2024-11-18 15:38:40|24.86|24.81|24.84|24.79|24.87|24.82|24.83|24.78|12
1731944330000|2024-11-18 15:38:50|24.83|24.78|24.87|24.82|24.89|24.84|24.83|24.78|11
1731944340000|2024-11-18 15:39:00|24.86|24.81|24.85|24.8|24.87|24.82|24.85|24.8|12
1731944350000|2024-11-18 15:39:10|24.86|24.81|24.91|24.86|24.92|24.87|24.85|24.8|13
1731944360000|2024-11-18 15:39:20|24.86|24.81|24.91|24.86|24.91|24.86|24.85|24.8|10
1731944370000|2024-11-18 15:39:30|24.89|24.84|24.92|24.87|24.94|24.89|24.89|24.84|10
1731944380000|2024-11-18 15:39:40|24.93|24.88|24.89|24.84|24.94|24.89|24.88|24.83|14
1731944390000|2024-11-18 15:39:50|24.88|24.83|24.9|24.85|24.9|24.85|24.88|24.83|3
1731944400000|2024-11-18 15:40:00|24.92|24.87|24.97|24.92|24.97|24.92|24.92|24.87|12
1731944410000|2024-11-18 15:40:10|24.98|24.93|25.02|24.97|25.03|24.98|24.98|24.93|6
1731944420000|2024-11-18 15:40:20|25|24.95|25.01|24.96|25.06|25.01|25|24.95|10
1731944430000|2024-11-18 15:40:30|25.02|24.97|25.08|25.03|25.08|25.03|25.02|24.97|11
1731944440000|2024-11-18 15:40:40|25.07|25.02|25.04|24.99|25.07|25.02|25.04|24.99|10
1731944450000|2024-11-18 15:40:50|25.03|24.98|25|24.95|25.03|24.98|25|24.95|7
1731944460000|2024-11-18 15:41:00|24.99|24.94|24.9|24.85|25|24.95|24.9|24.85|10
1731944470000|2024-11-18 15:41:10|24.88|24.83|24.92|24.87|24.92|24.87|24.88|24.83|8
1731944480000|2024-11-18 15:41:20|24.91|24.86|24.92|24.87|24.93|24.88|24.89|24.84|7
1731944490000|2024-11-18 15:41:30|24.93|24.88|24.99|24.94|25.05|25|24.93|24.88|13
1731944500000|2024-11-18 15:41:40|24.98|24.93|24.98|24.93|25|24.95|24.98|24.93|9
1731944510000|2024-11-18 15:41:50|24.95|24.9|24.94|24.89|24.96|24.91|24.94|24.89|4
1731944520000|2024-11-18 15:42:00|24.95|24.9|24.95|24.9|24.99|24.94|24.95|24.9|8
1731944530000|2024-11-18 15:42:10|24.94|24.89|24.94|24.89|24.95|24.9|24.92|24.87|7
1731944540000|2024-11-18 15:42:20|24.93|24.88|24.95|24.9|24.95|24.9|24.92|24.87|9
1731944550000|2024-11-18 15:42:30|24.94|24.89|24.92|24.87|24.98|24.93|24.91|24.86|16
1731944560000|2024-11-18 15:42:40|24.91|24.86|24.94|24.89|24.96|24.91|24.91|24.86|9
1731944570000|2024-11-18 15:42:50|24.93|24.88|24.94|24.89|24.96|24.91|24.92|24.87|14
1731944580000|2024-11-18 15:43:00|24.93|24.88|25|24.95|25.04|24.99|24.93|24.88|16
1731944590000|2024-11-18 15:43:10|25.01|24.96|25.08|25.03|25.08|25.03|25.01|24.96|10
1731944600000|2024-11-18 15:43:20|25.06|25.01|25.13|25.08|25.13|25.08|25.06|25.01|8
1731944610000|2024-11-18 15:43:30|25.12|25.07|25.09|25.04|25.13|25.08|25.09|25.04|9
1731944620000|2024-11-18 15:43:40|25.08|25.03|25.04|24.99|25.08|25.03|25.02|24.97|16
1731944630000|2024-11-18 15:43:50|25.05|25|25.07|25.02|25.07|25.02|25.03|24.98|11
1731944640000|2024-11-18 15:44:00|25.09|25.04|25.14|25.09|25.15|25.1|25.07|25.02|17
1731944650000|2024-11-18 15:44:10|25.15|25.1|25.29|25.24|25.29|25.24|25.15|25.1|19
1731944660000|2024-11-18 15:44:20|25.3|25.25|25.28|25.23|25.33|25.28|25.25|25.2|19
1731944670000|2024-11-18 15:44:30|25.27|25.22|25.3|25.25|25.31|25.26|25.26|25.21|16
1731944680000|2024-11-18 15:44:40|25.32|25.27|25.26|25.21|25.32|25.27|25.25|25.2|13
1731944690000|2024-11-18 15:44:50|25.25|25.2|25.3|25.25|25.3|25.25|25.25|25.2|12
1731944700000|2024-11-18 15:45:00|25.32|25.27|25.48|25.43|25.48|25.43|25.32|25.27|15
1731944710000|2024-11-18 15:45:10|25.47|25.42|25.46|25.41|25.5|25.45|25.46|25.41|16
1731944720000|2024-11-18 15:45:20|25.47|25.42|25.42|25.37|25.47|25.42|25.41|25.36|14
1731944730000|2024-11-18 15:45:30|25.43|25.38|25.39|25.34|25.43|25.38|25.37|25.32|10
1731944740000|2024-11-18 15:45:40|25.38|25.33|25.29|25.24|25.38|25.33|25.29|25.24|13
1731944750000|2024-11-18 15:45:50|25.3|25.25|25.26|25.21|25.3|25.25|25.24|25.19|13
1731944760000|2024-11-18 15:46:00|25.25|25.2|25.09|25.04|25.25|25.2|25.09|25.04|16
1731944770000|2024-11-18 15:46:10|25.08|25.03|25.09|25.04|25.09|25.04|25.04|24.99|14
1731944780000|2024-11-18 15:46:20|25.1|25.05|25.09|25.04|25.12|25.07|25.08|25.03|16
1731944790000|2024-11-18 15:46:30|25.08|25.03|25.1|25.05|25.12|25.07|25.08|25.03|19
1731944800000|2024-11-18 15:46:40|25.09|25.04|25.07|25.02|25.09|25.04|25.04|24.99|10
1731944810000|2024-11-18 15:46:50|25.08|25.03|25.07|25.02|25.09|25.04|25.07|25.02|8
1731944820000|2024-11-18 15:47:00|25.08|25.03|25.11|25.06|25.13|25.08|25.08|25.03|10
1731944830000|2024-11-18 15:47:10|25.1|25.05|25.03|24.98|25.1|25.05|25.03|24.98|16
1731944840000|2024-11-18 15:47:20|25.04|24.99|24.98|24.93|25.04|24.99|24.95|24.9|13
1731944850000|2024-11-18 15:47:30|24.99|24.94|24.98|24.93|25|24.95|24.96|24.91|10
1731944860000|2024-11-18 15:47:40|24.99|24.94|24.97|24.92|25|24.95|24.96|24.91|11
1731944870000|2024-11-18 15:47:50|24.98|24.93|24.97|24.92|24.99|24.94|24.95|24.9|10
1731944880000|2024-11-18 15:48:00|24.99|24.94|25.06|25.01|25.06|25.01|24.99|24.94|12
1731944890000|2024-11-18 15:48:10|25.05|25|25.09|25.04|25.11|25.06|25.05|25|14
1731944900000|2024-11-18 15:48:20|25.1|25.05|25.07|25.02|25.11|25.06|25.06|25.01|10
1731944910000|2024-11-18 15:48:30|25.06|25.01|25.09|25.04|25.09|25.04|25.06|25.01|11
1731944920000|2024-11-18 15:48:40|25.1|25.05|25.11|25.06|25.12|25.07|25.09|25.04|12
1731944930000|2024-11-18 15:48:50|25.1|25.05|25.12|25.07|25.12|25.07|25.09|25.04|5
1731944940000|2024-11-18 15:49:00|25.11|25.06|25.11|25.06|25.12|25.07|25.11|25.06|7
1731944950000|2024-11-18 15:49:10|25.09|25.04|25.05|25|25.09|25.04|25.04|24.99|9
1731944960000|2024-11-18 15:49:20|25.03|24.98|25.08|25.03|25.1|25.05|25.02|24.97|10
1731944970000|2024-11-18 15:49:30|25.07|25.02|25.08|25.03|25.1|25.05|25.07|25.02|10
1731944980000|2024-11-18 15:49:40|25.07|25.02|25.09|25.04|25.09|25.04|25.07|25.02|13
1731944990000|2024-11-18 15:49:50|25.1|25.05|25.11|25.06|25.14|25.09|25.1|25.05|11
1731945000000|2024-11-18 15:50:00|25.1|25.05|25.07|25.02|25.11|25.06|25.07|25.02|16
1731945010000|2024-11-18 15:50:10|25.06|25.01|25.03|24.98|25.06|25.01|25.01|24.96|11
1731945020000|2024-11-18 15:50:20|25.04|24.99|25.03|24.98|25.05|25|25.02|24.97|12
1731945030000|2024-11-18 15:50:30|25.04|24.99|25.04|24.99|25.04|24.99|25.03|24.98|3
1731945040000|2024-11-18 15:50:40|25.05|25|25.03|24.98|25.09|25.04|25.01|24.96|12
1731945050000|2024-11-18 15:50:50|25.02|24.97|25.02|24.97|25.02|24.97|24.98|24.93|8
1731945060000|2024-11-18 15:51:00|25.01|24.96|25.06|25.01|25.06|25.01|25.01|24.96|8
1731945070000|2024-11-18 15:51:10|25.07|25.02|25.07|25.02|25.07|25.02|25.02|24.97|9
1731945080000|2024-11-18 15:51:20|25.06|25.01|25.1|25.05|25.11|25.06|25.06|25.01|13
1731945090000|2024-11-18 15:51:30|25.09|25.04|25.05|25|25.09|25.04|25.05|25|11
1731945100000|2024-11-18 15:51:40|25.06|25.01|25.03|24.98|25.07|25.02|25.03|24.98|12
1731945110000|2024-11-18 15:51:50|25.04|24.99|25.01|24.96|25.04|24.99|25|24.95|8
1731945120000|2024-11-18 15:52:00|25|24.95|25|24.95|25|24.95|24.97|24.92|12
1731945130000|2024-11-18 15:52:10|25.01|24.96|25.07|25.02|25.08|25.03|25|24.95|11
1731945140000|2024-11-18 15:52:20|25.08|25.03|25.04|24.99|25.08|25.03|25.04|24.99|12
1731945150000|2024-11-18 15:52:30|25.05|25|25.06|25.01|25.07|25.02|25.02|24.97|13
1731945160000|2024-11-18 15:52:40|25.07|25.02|25.04|24.99|25.08|25.03|25.03|24.98|9
1731945170000|2024-11-18 15:52:50|25.03|24.98|25.06|25.01|25.07|25.02|25.02|24.97|9
1731945180000|2024-11-18 15:53:00|25.07|25.02|25.04|24.99|25.09|25.04|25.04|24.99|14
1731945190000|2024-11-18 15:53:10|25.03|24.98|25.01|24.96|25.03|24.98|24.98|24.93|15
1731945200000|2024-11-18 15:53:20|25|24.95|24.99|24.94|25|24.95|24.99|24.94|2
1731945660000|2024-11-18 16:01:00|24.48|24.43|24.48|24.43|24.48|24.43|24.45|24.4|7
1731945670000|2024-11-18 16:01:10|24.47|24.42|24.48|24.43|24.51|24.46|24.47|24.42|15
1731945680000|2024-11-18 16:01:20|24.49|24.44|24.51|24.46|24.51|24.46|24.49|24.44|9
1731945690000|2024-11-18 16:01:30|24.5|24.45|24.48|24.43|24.5|24.45|24.48|24.43|3
1731945700000|2024-11-18 16:01:40|24.47|24.42|24.48|24.43|24.48|24.43|24.43|24.38|13
1731945710000|2024-11-18 16:01:50|24.47|24.42|24.46|24.41|24.47|24.42|24.45|24.4|10
1731945720000|2024-11-18 16:02:00|24.45|24.4|24.41|24.36|24.45|24.4|24.4|24.35|11
1731945730000|2024-11-18 16:02:10|24.4|24.35|24.35|24.3|24.4|24.35|24.34|24.29|12
1731945740000|2024-11-18 16:02:20|24.36|24.31|24.34|24.29|24.36|24.31|24.33|24.28|13
1731945750000|2024-11-18 16:02:30|24.33|24.28|24.34|24.29|24.34|24.29|24.3|24.25|10
1731945760000|2024-11-18 16:02:40|24.33|24.28|24.31|24.26|24.33|24.28|24.31|24.26|12
1731945770000|2024-11-18 16:02:50|24.32|24.27|24.31|24.26|24.32|24.27|24.27|24.22|15
1731945780000|2024-11-18 16:03:00|24.3|24.25|24.3|24.25|24.31|24.26|24.29|24.24|5
1731945790000|2024-11-18 16:03:10|24.29|24.24|24.31|24.26|24.34|24.29|24.29|24.24|10
1731945800000|2024-11-18 16:03:20|24.3|24.25|24.33|24.28|24.33|24.28|24.29|24.24|9
1731945810000|2024-11-18 16:03:30|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|8
1731945820000|2024-11-18 16:03:40|24.34|24.29|24.32|24.27|24.34|24.29|24.31|24.26|9
1731945830000|2024-11-18 16:03:50|24.33|24.28|24.37|24.32|24.37|24.32|24.32|24.27|12
1731945840000|2024-11-18 16:04:00|24.39|24.34|24.41|24.36|24.45|24.4|24.39|24.34|13
1731945850000|2024-11-18 16:04:10|24.42|24.37|24.51|24.46|24.53|24.48|24.42|24.37|12
1731945860000|2024-11-18 16:04:20|24.5|24.45|24.5|24.45|24.51|24.46|24.49|24.44|9
1731945870000|2024-11-18 16:04:30|24.49|24.44|24.57|24.52|24.57|24.52|24.49|24.44|7
1731945880000|2024-11-18 16:04:40|24.58|24.53|24.52|24.47|24.6|24.55|24.52|24.47|15
1731945890000|2024-11-18 16:04:50|24.51|24.46|24.54|24.49|24.55|24.5|24.51|24.46|8
1731945900000|2024-11-18 16:05:00|24.55|24.5|24.65|24.6|24.65|24.6|24.55|24.5|12
1731945910000|2024-11-18 16:05:10|24.66|24.61|24.73|24.68|24.73|24.68|24.66|24.61|10
1731945920000|2024-11-18 16:05:20|24.74|24.69|24.79|24.74|24.79|24.74|24.73|24.68|12
1731945930000|2024-11-18 16:05:30|24.78|24.73|24.75|24.7|24.79|24.74|24.73|24.68|12
1731945940000|2024-11-18 16:05:40|24.74|24.69|24.74|24.69|24.76|24.71|24.73|24.68|10
1731945950000|2024-11-18 16:05:50|24.73|24.68|24.65|24.6|24.73|24.68|24.64|24.59|10
1731945960000|2024-11-18 16:06:00|24.67|24.62|24.73|24.68|24.74|24.69|24.67|24.62|12
1731945970000|2024-11-18 16:06:10|24.74|24.69|24.79|24.74|24.79|24.74|24.74|24.69|8
1731945980000|2024-11-18 16:06:20|24.8|24.75|24.73|24.68|24.8|24.75|24.66|24.61|14
1731945990000|2024-11-18 16:06:30|24.72|24.67|24.73|24.68|24.73|24.68|24.71|24.66|10
1731946000000|2024-11-18 16:06:40|24.72|24.67|24.79|24.74|24.79|24.74|24.72|24.67|16
1731946010000|2024-11-18 16:06:50|24.78|24.73|24.75|24.7|24.78|24.73|24.75|24.7|10
1731946020000|2024-11-18 16:07:00|24.77|24.72|24.66|24.61|24.77|24.72|24.66|24.61|16
1731946030000|2024-11-18 16:07:10|24.67|24.62|24.7|24.65|24.71|24.66|24.66|24.61|10
1731946040000|2024-11-18 16:07:20|24.69|24.64|24.64|24.59|24.7|24.65|24.64|24.59|10
1731946050000|2024-11-18 16:07:30|24.63|24.58|24.58|24.53|24.63|24.58|24.58|24.53|14
1731946060000|2024-11-18 16:07:40|24.57|24.52|24.57|24.52|24.6|24.55|24.57|24.52|15
1731946070000|2024-11-18 16:07:50|24.58|24.53|24.58|24.53|24.6|24.55|24.58|24.53|7
1731946080000|2024-11-18 16:08:00|24.57|24.52|24.53|24.48|24.57|24.52|24.52|24.47|11
1731946090000|2024-11-18 16:08:10|24.54|24.49|24.51|24.46|24.55|24.5|24.51|24.46|6
1731946100000|2024-11-18 16:08:20|24.49|24.44|24.5|24.45|24.53|24.48|24.49|24.44|15
1731946110000|2024-11-18 16:08:30|24.49|24.44|24.47|24.42|24.51|24.46|24.47|24.42|16
1731946120000|2024-11-18 16:08:40|24.46|24.41|24.48|24.43|24.48|24.43|24.44|24.39|9
1731946130000|2024-11-18 16:08:50|24.49|24.44|24.51|24.46|24.54|24.49|24.49|24.44|12
1731946140000|2024-11-18 16:09:00|24.5|24.45|24.5|24.45|24.53|24.48|24.5|24.45|15
1731946150000|2024-11-18 16:09:10|24.49|24.44|24.48|24.43|24.49|24.44|24.46|24.41|10
1731946160000|2024-11-18 16:09:20|24.49|24.44|24.41|24.36|24.49|24.44|24.4|24.35|12
1731946170000|2024-11-18 16:09:30|24.4|24.35|24.37|24.32|24.4|24.35|24.36|24.31|12
1731946180000|2024-11-18 16:09:40|24.36|24.31|24.4|24.35|24.41|24.36|24.36|24.31|8
1731946190000|2024-11-18 16:09:50|24.41|24.36|24.41|24.36|24.43|24.38|24.4|24.35|11
1731946200000|2024-11-18 16:10:00|24.4|24.35|24.4|24.35|24.4|24.35|24.37|24.32|6
1731946210000|2024-11-18 16:10:10|24.41|24.36|24.49|24.44|24.51|24.46|24.41|24.36|14
1731946220000|2024-11-18 16:10:20|24.5|24.45|24.53|24.48|24.56|24.51|24.5|24.45|10
1731946230000|2024-11-18 16:10:30|24.54|24.49|24.5|24.45|24.54|24.49|24.46|24.41|16
1731946240000|2024-11-18 16:10:40|24.49|24.44|24.39|24.34|24.51|24.46|24.39|24.34|18
1731946250000|2024-11-18 16:10:50|24.38|24.33|24.4|24.35|24.4|24.35|24.34|24.29|18
1731946260000|2024-11-18 16:11:00|24.41|24.36|24.37|24.32|24.41|24.36|24.35|24.3|10
1731946270000|2024-11-18 16:11:10|24.38|24.33|24.3|24.25|24.38|24.33|24.29|24.24|12
1731946280000|2024-11-18 16:11:20|24.31|24.26|24.29|24.24|24.31|24.26|24.27|24.22|11
1731946290000|2024-11-18 16:11:30|24.28|24.23|24.25|24.2|24.29|24.24|24.25|24.2|12
1731946300000|2024-11-18 16:11:40|24.26|24.21|24.26|24.21|24.27|24.22|24.25|24.2|7
1731946310000|2024-11-18 16:11:50|24.27|24.22|24.24|24.19|24.27|24.22|24.24|24.19|14
1731946320000|2024-11-18 16:12:00|24.25|24.2|24.24|24.19|24.25|24.2|24.22|24.17|10
1731946330000|2024-11-18 16:12:10|24.25|24.2|24.23|24.18|24.28|24.23|24.23|24.18|11
1731946340000|2024-11-18 16:12:20|24.24|24.19|24.24|24.19|24.25|24.2|24.23|24.18|9
1731946350000|2024-11-18 16:12:30|24.22|24.17|24.22|24.17|24.24|24.19|24.22|24.17|9
1731946360000|2024-11-18 16:12:40|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|10
1731946370000|2024-11-18 16:12:50|24.18|24.13|24.18|24.13|24.18|24.13|24.17|24.12|5
1731946380000|2024-11-18 16:13:00|24.17|24.12|24.19|24.14|24.21|24.16|24.17|24.12|9
1731946390000|2024-11-18 16:13:10|24.18|24.13|24.19|24.14|24.19|24.14|24.17|24.12|10
1731946400000|2024-11-18 16:13:20|24.2|24.15|24.18|24.13|24.22|24.17|24.17|24.12|13
1731946410000|2024-11-18 16:13:30|24.17|24.12|24.3|24.25|24.3|24.25|24.17|24.12|16
1731946420000|2024-11-18 16:13:40|24.31|24.26|24.32|24.27|24.35|24.3|24.3|24.25|15
1731946430000|2024-11-18 16:13:50|24.33|24.28|24.29|24.24|24.33|24.28|24.29|24.24|11
1731946440000|2024-11-18 16:14:00|24.3|24.25|24.28|24.23|24.31|24.26|24.28|24.23|5
1731946450000|2024-11-18 16:14:10|24.27|24.22|24.27|24.22|24.29|24.24|24.25|24.2|12
1731946460000|2024-11-18 16:14:20|24.26|24.21|24.27|24.22|24.32|24.27|24.26|24.21|15
1731946470000|2024-11-18 16:14:30|24.25|24.2|24.22|24.17|24.25|24.2|24.18|24.13|14
1731946480000|2024-11-18 16:14:40|24.21|24.16|24.23|24.18|24.24|24.19|24.2|24.15|16
1731946490000|2024-11-18 16:14:50|24.25|24.2|24.24|24.19|24.27|24.22|24.24|24.19|7
1731946500000|2024-11-18 16:15:00|24.23|24.18|24.17|24.12|24.23|24.18|24.17|24.12|11
1731946510000|2024-11-18 16:15:10|24.18|24.13|24.16|24.11|24.18|24.13|24.16|24.11|5
1731946520000|2024-11-18 16:15:20|24.15|24.1|24.15|24.1|24.16|24.11|24.15|24.1|7
1731946530000|2024-11-18 16:15:30|24.16|24.11|24.14|24.09|24.17|24.12|24.13|24.08|12
1731946540000|2024-11-18 16:15:40|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|16
1731946550000|2024-11-18 16:15:50|24.13|24.08|24.13|24.08|24.15|24.1|24.12|24.07|9
1731946560000|2024-11-18 16:16:00|24.12|24.07|24.1|24.05|24.12|24.07|24.08|24.03|6
1731946570000|2024-11-18 16:16:10|24.11|24.06|24.1|24.05|24.14|24.09|24.09|24.04|9
1731946580000|2024-11-18 16:16:20|24.11|24.06|24.11|24.06|24.13|24.08|24.09|24.04|17
1731946590000|2024-11-18 16:16:30|24.09|24.04|24.13|24.08|24.14|24.09|24.09|24.04|18
1731946600000|2024-11-18 16:16:40|24.12|24.07|24.17|24.12|24.18|24.13|24.12|24.07|14
1731946610000|2024-11-18 16:16:50|24.16|24.11|24.22|24.17|24.22|24.17|24.15|24.1|7
1731946620000|2024-11-18 16:17:00|24.23|24.18|24.25|24.2|24.26|24.21|24.2|24.15|11
1731946630000|2024-11-18 16:17:10|24.24|24.19|24.14|24.09|24.28|24.23|24.14|24.09|20
1731946640000|2024-11-18 16:17:20|24.12|24.07|24.09|24.04|24.13|24.08|24.09|24.04|12
1731946650000|2024-11-18 16:17:30|24.1|24.05|24.07|24.02|24.1|24.05|24.07|24.02|12
1731946660000|2024-11-18 16:17:40|24.08|24.03|24.1|24.05|24.1|24.05|24.08|24.03|13
1731946670000|2024-11-18 16:17:50|24.09|24.04|24.16|24.11|24.16|24.11|24.08|24.03|18
1731946680000|2024-11-18 16:18:00|24.15|24.1|24.14|24.09|24.15|24.1|24.12|24.07|12
1731946690000|2024-11-18 16:18:10|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|8
1731946700000|2024-11-18 16:18:20|24.13|24.08|24.1|24.05|24.14|24.09|24.1|24.05|14
1731946710000|2024-11-18 16:18:30|24.11|24.06|24.12|24.07|24.14|24.09|24.1|24.05|10
1731946720000|2024-11-18 16:18:40|24.1|24.05|24.14|24.09|24.15|24.1|24.08|24.03|9
1731946730000|2024-11-18 16:18:50|24.13|24.08|24.12|24.07|24.13|24.08|24.09|24.04|12
1731946740000|2024-11-18 16:19:00|24.13|24.08|24.14|24.09|24.16|24.11|24.13|24.08|10
1731946750000|2024-11-18 16:19:10|24.13|24.08|24.12|24.07|24.13|24.08|24.09|24.04|10
1731946760000|2024-11-18 16:19:20|24.13|24.08|24.14|24.09|24.16|24.11|24.12|24.07|10
1731946770000|2024-11-18 16:19:30|24.15|24.1|24.1|24.05|24.15|24.1|24.1|24.05|9
1731946780000|2024-11-18 16:19:40|24.09|24.04|24.07|24.02|24.1|24.05|24.06|24.01|9
1731946790000|2024-11-18 16:19:50|24.06|24.01|24.05|24|24.07|24.02|24.05|24|10
1731946800000|2024-11-18 16:20:00|24.06|24.01|24.08|24.03|24.09|24.04|24.06|24.01|7
1731946810000|2024-11-18 16:20:10|24.06|24.01|24.06|24.01|24.06|24.01|24.04|23.99|10
1731946820000|2024-11-18 16:20:20|24.05|24|24.03|23.98|24.05|24|24.03|23.98|15
1731946830000|2024-11-18 16:20:30|24.02|23.97|24.05|24|24.05|24|24.02|23.97|4
1731946840000|2024-11-18 16:20:40|24.04|23.99|24.02|23.97|24.04|23.99|24.02|23.97|9
1731946850000|2024-11-18 16:20:50|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1731946860000|2024-11-18 16:21:00|24|23.95|23.99|23.94|24|23.95|23.97|23.92|7
1731946870000|2024-11-18 16:21:10|23.98|23.93|23.94|23.89|23.98|23.93|23.94|23.89|7
1731946880000|2024-11-18 16:21:20|23.95|23.9|23.94|23.89|23.96|23.91|23.94|23.89|8
1731946890000|2024-11-18 16:21:30|23.95|23.9|23.93|23.88|23.95|23.9|23.93|23.88|7
1731946900000|2024-11-18 16:21:40|23.94|23.89|23.97|23.92|23.97|23.92|23.94|23.89|6
1731946910000|2024-11-18 16:21:50|23.96|23.91|23.97|23.92|23.97|23.92|23.94|23.89|15
1731946920000|2024-11-18 16:22:00|23.98|23.93|23.93|23.88|23.98|23.93|23.92|23.87|12
1731946930000|2024-11-18 16:22:10|23.94|23.89|23.94|23.89|23.95|23.9|23.92|23.87|9
1731946940000|2024-11-18 16:22:20|23.95|23.9|23.99|23.94|23.99|23.94|23.95|23.9|4
1731946950000|2024-11-18 16:22:30|24|23.95|24.05|24|24.05|24|24|23.95|12
1731946960000|2024-11-18 16:22:40|24.04|23.99|24.01|23.96|24.04|23.99|23.99|23.94|12
1731946970000|2024-11-18 16:22:50|24.02|23.97|24.03|23.98|24.04|23.99|24|23.95|15
1731946980000|2024-11-18 16:23:00|24.04|23.99|23.96|23.91|24.04|23.99|23.95|23.9|10
1731946990000|2024-11-18 16:23:10|23.97|23.92|23.98|23.93|24.02|23.97|23.97|23.92|9
1731947000000|2024-11-18 16:23:20|23.97|23.92|23.93|23.88|24|23.95|23.93|23.88|16
1731947010000|2024-11-18 16:23:30|23.94|23.89|23.94|23.89|23.96|23.91|23.93|23.88|11
1731947020000|2024-11-18 16:23:40|23.95|23.9|23.97|23.92|23.97|23.92|23.94|23.89|11
1731947030000|2024-11-18 16:23:50|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|6
1731947040000|2024-11-18 16:24:00|23.96|23.91|23.94|23.89|23.96|23.91|23.93|23.88|12
1731947050000|2024-11-18 16:24:10|23.93|23.88|23.85|23.8|23.94|23.89|23.85|23.8|14
1731947060000|2024-11-18 16:24:20|23.83|23.78|23.79|23.74|23.84|23.79|23.79|23.74|9
1731947070000|2024-11-18 16:24:30|23.8|23.75|23.82|23.77|23.82|23.77|23.79|23.74|7
1731947080000|2024-11-18 16:24:40|23.83|23.78|23.83|23.78|23.85|23.8|23.83|23.78|10
1731947090000|2024-11-18 16:24:50|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|4
1731947100000|2024-11-18 16:25:00|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|11
1731947110000|2024-11-18 16:25:10|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|10
1731947120000|2024-11-18 16:25:20|23.77|23.72|23.82|23.77|23.83|23.78|23.76|23.71|10
1731947130000|2024-11-18 16:25:30|23.83|23.78|23.82|23.77|23.84|23.79|23.81|23.76|14
1731947140000|2024-11-18 16:25:40|23.83|23.78|23.82|23.77|23.83|23.78|23.8|23.75|10
1731947150000|2024-11-18 16:25:50|23.83|23.78|23.84|23.79|23.89|23.84|23.82|23.77|13
1731947160000|2024-11-18 16:26:00|23.85|23.8|23.87|23.82|23.87|23.82|23.81|23.76|9
1731947170000|2024-11-18 16:26:10|23.86|23.81|23.87|23.82|23.88|23.83|23.86|23.81|6
1731947180000|2024-11-18 16:26:20|23.88|23.83|23.91|23.86|23.91|23.86|23.88|23.83|8
1731947190000|2024-11-18 16:26:30|23.92|23.87|23.92|23.87|23.93|23.88|23.9|23.85|13
1731947200000|2024-11-18 16:26:40|23.9|23.85|23.92|23.87|23.93|23.88|23.9|23.85|11
1731947210000|2024-11-18 16:26:50|23.91|23.86|23.94|23.89|23.96|23.91|23.89|23.84|16
1731947220000|2024-11-18 16:27:00|23.93|23.88|23.97|23.92|23.97|23.92|23.93|23.88|7
1731947230000|2024-11-18 16:27:10|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|4
1731947240000|2024-11-18 16:27:20|23.94|23.89|23.92|23.87|23.95|23.9|23.92|23.87|5
1731947250000|2024-11-18 16:27:30|23.91|23.86|23.93|23.88|23.94|23.89|23.91|23.86|9
1731947260000|2024-11-18 16:27:40|23.94|23.89|23.95|23.9|23.96|23.91|23.93|23.88|6
1731947270000|2024-11-18 16:27:50|23.94|23.89|23.94|23.89|23.94|23.89|23.92|23.87|7
1731947280000|2024-11-18 16:28:00|23.95|23.9|23.99|23.94|23.99|23.94|23.95|23.9|11
1731947290000|2024-11-18 16:28:10|23.98|23.93|23.96|23.91|23.99|23.94|23.96|23.91|7
1731947300000|2024-11-18 16:28:20|23.97|23.92|23.98|23.93|23.99|23.94|23.97|23.92|6
1731947310000|2024-11-18 16:28:30|23.99|23.94|23.97|23.92|24|23.95|23.97|23.92|7
1731947320000|2024-11-18 16:28:40|23.98|23.93|23.98|23.93|23.99|23.94|23.97|23.92|5
1731947330000|2024-11-18 16:28:50|23.99|23.94|24.02|23.97|24.02|23.97|23.99|23.94|4
1731947340000|2024-11-18 16:29:00|24.01|23.96|23.99|23.94|24.03|23.98|23.99|23.94|9
1731947350000|2024-11-18 16:29:10|24|23.95|23.98|23.93|24|23.95|23.98|23.93|5
1731947360000|2024-11-18 16:29:20|23.99|23.94|23.99|23.94|24.02|23.97|23.99|23.94|6
1731947370000|2024-11-18 16:29:30|24|23.95|23.9|23.85|24.02|23.97|23.9|23.85|11
1731947380000|2024-11-18 16:29:40|23.88|23.83|23.79|23.74|23.88|23.83|23.79|23.74|12
1731947390000|2024-11-18 16:29:50|23.8|23.75|23.82|23.77|23.83|23.78|23.79|23.74|12
1731947400000|2024-11-18 16:30:00|23.84|23.79|23.82|23.77|23.87|23.82|23.81|23.76|16
1731947410000|2024-11-18 16:30:10|23.81|23.76|23.9|23.85|23.9|23.85|23.81|23.76|14
1731947420000|2024-11-18 16:30:20|23.91|23.86|23.94|23.89|23.95|23.9|23.9|23.85|16
1731947430000|2024-11-18 16:30:30|23.93|23.88|23.87|23.82|23.93|23.88|23.86|23.81|12
1731947440000|2024-11-18 16:30:40|23.88|23.83|23.93|23.88|23.93|23.88|23.87|23.82|14
1731947450000|2024-11-18 16:30:50|23.92|23.87|23.94|23.89|23.95|23.9|23.92|23.87|5
1731947460000|2024-11-18 16:31:00|23.95|23.9|23.96|23.91|23.98|23.93|23.95|23.9|6
1731947470000|2024-11-18 16:31:10|23.95|23.9|24|23.95|24.01|23.96|23.95|23.9|10
1731947480000|2024-11-18 16:31:20|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|9
1731947490000|2024-11-18 16:31:30|24.02|23.97|24.03|23.98|24.03|23.98|24.01|23.96|6
1731947500000|2024-11-18 16:31:40|24.05|24|24.01|23.96|24.05|24|24.01|23.96|5
1731947510000|2024-11-18 16:31:50|24|23.95|24|23.95|24.01|23.96|23.99|23.94|5
1731947520000|2024-11-18 16:32:00|24.01|23.96|23.97|23.92|24.01|23.96|23.92|23.87|15
1731947530000|2024-11-18 16:32:10|23.96|23.91|23.92|23.87|23.96|23.91|23.92|23.87|9
1731947540000|2024-11-18 16:32:20|23.91|23.86|23.89|23.84|23.92|23.87|23.88|23.83|11
1731947550000|2024-11-18 16:32:30|23.91|23.86|23.95|23.9|23.95|23.9|23.91|23.86|8
1731947560000|2024-11-18 16:32:40|23.96|23.91|23.99|23.94|23.99|23.94|23.96|23.91|4
1731947570000|2024-11-18 16:32:50|24|23.95|23.96|23.91|24|23.95|23.96|23.91|4
1731947580000|2024-11-18 16:33:00|23.95|23.9|23.96|23.91|23.98|23.93|23.95|23.9|9
1731947590000|2024-11-18 16:33:10|23.97|23.92|23.96|23.91|23.98|23.93|23.96|23.91|4
1731947600000|2024-11-18 16:33:20|23.97|23.92|23.99|23.94|23.99|23.94|23.95|23.9|14
1731947610000|2024-11-18 16:33:30|24|23.95|23.99|23.94|24|23.95|23.96|23.91|12
1731947620000|2024-11-18 16:33:40|24|23.95|23.97|23.92|24|23.95|23.97|23.92|14
1731947630000|2024-11-18 16:33:50|23.98|23.93|23.92|23.87|23.98|23.93|23.91|23.86|14
1731947640000|2024-11-18 16:34:00|23.91|23.86|23.89|23.84|23.91|23.86|23.88|23.83|9
1731947650000|2024-11-18 16:34:10|23.88|23.83|23.86|23.81|23.89|23.84|23.86|23.81|5
1731947660000|2024-11-18 16:34:20|23.87|23.82|23.92|23.87|23.93|23.88|23.87|23.82|12
1731947670000|2024-11-18 16:34:30|23.9|23.85|23.87|23.82|23.9|23.85|23.86|23.81|6
1731947680000|2024-11-18 16:34:40|23.88|23.83|23.86|23.81|23.88|23.83|23.84|23.79|11
1731947690000|2024-11-18 16:34:50|23.85|23.8|23.88|23.83|23.88|23.83|23.84|23.79|8
1731947700000|2024-11-18 16:35:00|23.87|23.82|23.83|23.78|23.87|23.82|23.83|23.78|8
1731947710000|2024-11-18 16:35:10|23.84|23.79|23.79|23.74|23.84|23.79|23.79|23.74|5
1731947720000|2024-11-18 16:35:20|23.78|23.73|23.71|23.66|23.78|23.73|23.71|23.66|16
1731947730000|2024-11-18 16:35:30|23.69|23.64|23.69|23.64|23.69|23.64|23.67|23.62|5
1731947740000|2024-11-18 16:35:40|23.7|23.65|23.67|23.62|23.71|23.66|23.66|23.61|8
1731947750000|2024-11-18 16:35:50|23.68|23.63|23.66|23.61|23.71|23.66|23.66|23.61|14
1731947760000|2024-11-18 16:36:00|23.67|23.62|23.72|23.67|23.72|23.67|23.67|23.62|14
1731947770000|2024-11-18 16:36:10|23.73|23.68|23.7|23.65|23.73|23.68|23.69|23.64|10
1731947780000|2024-11-18 16:36:20|23.71|23.66|23.71|23.66|23.71|23.66|23.7|23.65|3
1731947790000|2024-11-18 16:36:30|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|5
1731948260000|2024-11-18 16:44:20|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|8
1731948270000|2024-11-18 16:44:30|23.63|23.58|23.6|23.55|23.64|23.59|23.6|23.55|8
1731948280000|2024-11-18 16:44:40|23.59|23.54|23.58|23.53|23.6|23.55|23.58|23.53|6
1731948290000|2024-11-18 16:44:50|23.59|23.54|23.58|23.53|23.61|23.56|23.58|23.53|8
1731948300000|2024-11-18 16:45:00|23.59|23.54|23.61|23.56|23.62|23.57|23.57|23.52|17
1731948310000|2024-11-18 16:45:10|23.62|23.57|23.62|23.57|23.63|23.58|23.61|23.56|7
1731948320000|2024-11-18 16:45:20|23.63|23.58|23.62|23.57|23.64|23.59|23.62|23.57|4
1731948330000|2024-11-18 16:45:30|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|3
1731948340000|2024-11-18 16:45:40|23.62|23.57|23.58|23.53|23.64|23.59|23.58|23.53|11
1731948350000|2024-11-18 16:45:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|4
1731948360000|2024-11-18 16:46:00|23.57|23.52|23.57|23.52|23.6|23.55|23.56|23.51|14
1731948370000|2024-11-18 16:46:10|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1731948380000|2024-11-18 16:46:20|23.56|23.51|23.53|23.48|23.57|23.52|23.53|23.48|10
1731948390000|2024-11-18 16:46:30|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|3
1731948400000|2024-11-18 16:46:40|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|10
1731948410000|2024-11-18 16:46:50|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|6
1731948420000|2024-11-18 16:47:00|23.56|23.51|23.6|23.55|23.64|23.59|23.56|23.51|16
1731948430000|2024-11-18 16:47:10|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|9
1731948440000|2024-11-18 16:47:20|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1731948450000|2024-11-18 16:47:30|23.57|23.52|23.57|23.52|23.59|23.54|23.57|23.52|7
1731948460000|2024-11-18 16:47:40|23.58|23.53|23.58|23.53|23.59|23.54|23.57|23.52|6
1731948470000|2024-11-18 16:47:50|23.59|23.54|23.56|23.51|23.59|23.54|23.56|23.51|4
1731948480000|2024-11-18 16:48:00|23.57|23.52|23.53|23.48|23.58|23.53|23.53|23.48|9
1731948490000|2024-11-18 16:48:10|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|9
1731948500000|2024-11-18 16:48:20|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|10
1731948510000|2024-11-18 16:48:30|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|8
1731948520000|2024-11-18 16:48:40|23.56|23.51|23.55|23.5|23.57|23.52|23.55|23.5|8
1731948530000|2024-11-18 16:48:50|23.56|23.51|23.55|23.5|23.56|23.51|23.54|23.49|4
1731948540000|2024-11-18 16:49:00|23.56|23.51|23.64|23.59|23.64|23.59|23.56|23.51|8
1731948550000|2024-11-18 16:49:10|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|9
1731948560000|2024-11-18 16:49:20|23.6|23.55|23.59|23.54|23.61|23.56|23.59|23.54|12
1731948570000|2024-11-18 16:49:30|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|9
1731948580000|2024-11-18 16:49:40|23.59|23.54|23.63|23.58|23.63|23.58|23.58|23.53|7
1731948590000|2024-11-18 16:49:50|23.64|23.59|23.65|23.6|23.66|23.61|23.61|23.56|17
1731948600000|2024-11-18 16:50:00|23.64|23.59|23.61|23.56|23.65|23.6|23.61|23.56|14
1731948610000|2024-11-18 16:50:10|23.62|23.57|23.57|23.52|23.62|23.57|23.57|23.52|6
1731948620000|2024-11-18 16:50:20|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|9
1731948630000|2024-11-18 16:50:30|23.59|23.54|23.64|23.59|23.64|23.59|23.59|23.54|8
1731948640000|2024-11-18 16:50:40|23.63|23.58|23.6|23.55|23.64|23.59|23.58|23.53|7
1731948650000|2024-11-18 16:50:50|23.61|23.56|23.62|23.57|23.63|23.58|23.59|23.54|8
1731948660000|2024-11-18 16:51:00|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|7
1731948670000|2024-11-18 16:51:10|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|5
1731948680000|2024-11-18 16:51:20|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|17
1731948690000|2024-11-18 16:51:30|23.64|23.59|23.63|23.58|23.65|23.6|23.62|23.57|12
1731948700000|2024-11-18 16:51:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|11
1731948710000|2024-11-18 16:51:50|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1731948720000|2024-11-18 16:52:00|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1731948730000|2024-11-18 16:52:10|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|7
1731948740000|2024-11-18 16:52:20|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|9
1731948750000|2024-11-18 16:52:30|23.71|23.66|23.74|23.69|23.74|23.69|23.7|23.65|8
1731948760000|2024-11-18 16:52:40|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|5
1731948770000|2024-11-18 16:52:50|23.72|23.67|23.75|23.7|23.76|23.71|23.72|23.67|6
1731948780000|2024-11-18 16:53:00|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|3
1731948790000|2024-11-18 16:53:10|23.77|23.72|23.65|23.6|23.78|23.73|23.65|23.6|14
1731948800000|2024-11-18 16:53:20|23.66|23.61|23.73|23.68|23.73|23.68|23.66|23.61|12
1731948810000|2024-11-18 16:53:30|23.74|23.69|23.78|23.73|23.78|23.73|23.74|23.69|8
1731948820000|2024-11-18 16:53:40|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|3
1731948830000|2024-11-18 16:53:50|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|6
1731948840000|2024-11-18 16:54:00|23.78|23.73|23.82|23.77|23.83|23.78|23.78|23.73|9
1731948850000|2024-11-18 16:54:10|23.81|23.76|23.8|23.75|23.82|23.77|23.8|23.75|6
1731948860000|2024-11-18 16:54:20|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1731948870000|2024-11-18 16:54:30|23.81|23.76|23.84|23.79|23.84|23.79|23.81|23.76|6
1731948890000|2024-11-18 16:54:50|23.83|23.78|23.83|23.78|23.84|23.79|23.81|23.76|7
1731948900000|2024-11-18 16:55:00|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1731948910000|2024-11-18 16:55:10|23.82|23.77|23.78|23.73|23.82|23.77|23.78|23.73|7
1731948920000|2024-11-18 16:55:20|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|6
1731948930000|2024-11-18 16:55:30|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|10
1731948940000|2024-11-18 16:55:40|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|4
1731948950000|2024-11-18 16:55:50|23.74|23.69|23.73|23.68|23.76|23.71|23.73|23.68|5
1731948960000|2024-11-18 16:56:00|23.74|23.69|23.76|23.71|23.77|23.72|23.74|23.69|7
1731948980000|2024-11-18 16:56:20|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1731948990000|2024-11-18 16:56:30|23.76|23.71|23.75|23.7|23.77|23.72|23.74|23.69|7
1731949000000|2024-11-18 16:56:40|23.76|23.71|23.79|23.74|23.81|23.76|23.76|23.71|8
1731949010000|2024-11-18 16:56:50|23.8|23.75|23.83|23.78|23.83|23.78|23.79|23.74|9
1731949020000|2024-11-18 16:57:00|23.81|23.76|23.85|23.8|23.85|23.8|23.81|23.76|6
1731949030000|2024-11-18 16:57:10|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|3
1731949040000|2024-11-18 16:57:20|23.83|23.78|23.67|23.62|23.83|23.78|23.67|23.62|10
1731949050000|2024-11-18 16:57:30|23.68|23.63|23.72|23.67|23.73|23.68|23.68|23.63|9
1731949060000|2024-11-18 16:57:40|23.73|23.68|23.75|23.7|23.75|23.7|23.72|23.67|11
1731949070000|2024-11-18 16:57:50|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|10
1731949080000|2024-11-18 16:58:00|23.74|23.69|23.74|23.69|23.74|23.69|23.72|23.67|5
1731949090000|2024-11-18 16:58:10|23.73|23.68|23.76|23.71|23.78|23.73|23.72|23.67|10
1731949100000|2024-11-18 16:58:20|23.75|23.7|23.75|23.7|23.75|23.7|23.73|23.68|8
1731949110000|2024-11-18 16:58:30|23.74|23.69|23.78|23.73|23.78|23.73|23.74|23.69|9
1731949120000|2024-11-18 16:58:40|23.79|23.74|23.75|23.7|23.8|23.75|23.75|23.7|13
1731949130000|2024-11-18 16:58:50|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|4
1731949140000|2024-11-18 16:59:00|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|5
1731949150000|2024-11-18 16:59:10|23.77|23.72|23.77|23.72|23.77|23.72|23.75|23.7|6
1731949160000|2024-11-18 16:59:20|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|7
1731949170000|2024-11-18 16:59:30|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1731949180000|2024-11-18 16:59:40|23.72|23.67|23.67|23.62|23.73|23.68|23.67|23.62|7
1731949190000|2024-11-18 16:59:50|23.66|23.61|23.67|23.62|23.7|23.65|23.66|23.61|7
1731949200000|2024-11-18 17:00:00|23.68|23.63|23.64|23.59|23.68|23.63|23.64|23.59|6
1731949210000|2024-11-18 17:00:10|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|5
1731949220000|2024-11-18 17:00:20|23.6|23.55|23.56|23.51|23.6|23.55|23.56|23.51|6
1731949230000|2024-11-18 17:00:30|23.57|23.52|23.58|23.53|23.6|23.55|23.56|23.51|8
1731949240000|2024-11-18 17:00:40|23.57|23.52|23.57|23.52|23.58|23.53|23.56|23.51|11
1731949250000|2024-11-18 17:00:50|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|5
1731949260000|2024-11-18 17:01:00|23.57|23.52|23.6|23.55|23.6|23.55|23.57|23.52|10
1731949270000|2024-11-18 17:01:10|23.61|23.56|23.62|23.57|23.62|23.57|23.59|23.54|10
1731949280000|2024-11-18 17:01:20|23.61|23.56|23.6|23.55|23.62|23.57|23.59|23.54|10
1731949290000|2024-11-18 17:01:30|23.59|23.54|23.61|23.56|23.62|23.57|23.59|23.54|7
1731949300000|2024-11-18 17:01:40|23.6|23.55|23.62|23.57|23.62|23.57|23.59|23.54|7
1731949310000|2024-11-18 17:01:50|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|3
1731949320000|2024-11-18 17:02:00|23.64|23.59|23.61|23.56|23.64|23.59|23.59|23.54|9
1731949330000|2024-11-18 17:02:10|23.62|23.57|23.6|23.55|23.64|23.59|23.6|23.55|7
1731949340000|2024-11-18 17:02:20|23.59|23.54|23.52|23.47|23.59|23.54|23.52|23.47|10
1731949350000|2024-11-18 17:02:30|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1731949360000|2024-11-18 17:02:40|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|4
1731949370000|2024-11-18 17:02:50|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|6
1731949380000|2024-11-18 17:03:00|23.51|23.46|23.47|23.42|23.51|23.46|23.47|23.42|4
1731949390000|2024-11-18 17:03:10|23.48|23.43|23.47|23.42|23.49|23.44|23.46|23.41|7
1731949400000|2024-11-18 17:03:20|23.46|23.41|23.46|23.41|23.47|23.42|23.45|23.4|5
1731949410000|2024-11-18 17:03:30|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|10
1731949420000|2024-11-18 17:03:40|23.47|23.42|23.43|23.38|23.47|23.42|23.42|23.37|7
1731949430000|2024-11-18 17:03:50|23.44|23.39|23.4|23.35|23.44|23.39|23.4|23.35|5
1731949440000|2024-11-18 17:04:00|23.41|23.36|23.44|23.39|23.44|23.39|23.41|23.36|8
1731949450000|2024-11-18 17:04:10|23.43|23.38|23.4|23.35|23.43|23.38|23.39|23.34|9
1731949460000|2024-11-18 17:04:20|23.41|23.36|23.4|23.35|23.41|23.36|23.38|23.33|12
1731949470000|2024-11-18 17:04:30|23.39|23.34|23.36|23.31|23.39|23.34|23.36|23.31|8
1731949480000|2024-11-18 17:04:40|23.35|23.3|23.32|23.27|23.35|23.3|23.32|23.27|6
1731949490000|2024-11-18 17:04:50|23.31|23.26|23.29|23.24|23.31|23.26|23.28|23.23|5
1731949500000|2024-11-18 17:05:00|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1731949510000|2024-11-18 17:05:10|23.29|23.24|23.2|23.15|23.29|23.24|23.2|23.15|7
1731949520000|2024-11-18 17:05:20|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|5
1731949530000|2024-11-18 17:05:30|23.22|23.17|23.17|23.12|23.22|23.17|23.17|23.12|6
1731949540000|2024-11-18 17:05:40|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|6
1731949560000|2024-11-18 17:06:00|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|11
1731949570000|2024-11-18 17:06:10|23.17|23.12|23.18|23.13|23.18|23.13|23.15|23.1|10
1731949580000|2024-11-18 17:06:20|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|11
1731949590000|2024-11-18 17:06:30|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1731949600000|2024-11-18 17:06:40|23.1|23.05|23.14|23.09|23.14|23.09|23.1|23.05|6
1731949610000|2024-11-18 17:06:50|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1731949620000|2024-11-18 17:07:00|23.12|23.07|23.15|23.1|23.16|23.11|23.12|23.07|6
1731949630000|2024-11-18 17:07:10|23.16|23.11|23.12|23.07|23.16|23.11|23.1|23.05|12
1731949640000|2024-11-18 17:07:20|23.13|23.08|23.17|23.12|23.18|23.13|23.13|23.08|13
1731949650000|2024-11-18 17:07:30|23.18|23.13|23.24|23.19|23.24|23.19|23.18|23.13|9
1731949660000|2024-11-18 17:07:40|23.25|23.2|23.23|23.18|23.26|23.21|23.22|23.17|9
1731949670000|2024-11-18 17:07:50|23.22|23.17|23.23|23.18|23.23|23.18|23.21|23.16|4
1731949680000|2024-11-18 17:08:00|23.22|23.17|23.23|23.18|23.23|23.18|23.18|23.13|17
1731949690000|2024-11-18 17:08:10|23.22|23.17|23.19|23.14|23.22|23.17|23.18|23.13|17
1731949700000|2024-11-18 17:08:20|23.18|23.13|23.16|23.11|23.18|23.13|23.15|23.1|5
1731949710000|2024-11-18 17:08:30|23.15|23.1|23.18|23.13|23.19|23.14|23.15|23.1|8
1731949720000|2024-11-18 17:08:40|23.17|23.12|23.15|23.1|23.18|23.13|23.15|23.1|5
1731949730000|2024-11-18 17:08:50|23.14|23.09|23.11|23.06|23.14|23.09|23.11|23.06|4
1731949740000|2024-11-18 17:09:00|23.1|23.05|23.04|22.99|23.1|23.05|23.04|22.99|7
1731949750000|2024-11-18 17:09:10|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|3
1731949760000|2024-11-18 17:09:20|23.04|22.99|23.03|22.98|23.04|22.99|23.03|22.98|6
1731949770000|2024-11-18 17:09:30|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1731949780000|2024-11-18 17:09:40|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|6
1731949790000|2024-11-18 17:09:50|23.03|22.98|23.03|22.98|23.03|22.98|23.02|22.97|3
1731949800000|2024-11-18 17:10:00|23.02|22.97|22.95|22.9|23.03|22.98|22.94|22.89|9
1731949810000|2024-11-18 17:10:10|22.96|22.91|22.98|22.93|22.98|22.93|22.95|22.9|15
1731949820000|2024-11-18 17:10:20|22.97|22.92|22.94|22.89|22.97|22.92|22.94|22.89|8
1731949830000|2024-11-18 17:10:30|22.95|22.9|22.98|22.93|22.99|22.94|22.95|22.9|5
1731949840000|2024-11-18 17:10:40|22.97|22.92|22.96|22.91|22.99|22.94|22.96|22.91|6
1731949850000|2024-11-18 17:10:50|22.97|22.92|22.92|22.87|22.97|22.92|22.92|22.87|9
1731949860000|2024-11-18 17:11:00|22.93|22.88|22.94|22.89|22.94|22.89|22.91|22.86|11
1731949870000|2024-11-18 17:11:10|22.93|22.88|22.91|22.86|22.94|22.89|22.9|22.85|7
1731949880000|2024-11-18 17:11:20|22.9|22.85|22.88|22.83|22.9|22.85|22.87|22.82|7
1731949890000|2024-11-18 17:11:30|22.87|22.82|22.88|22.83|22.9|22.85|22.87|22.82|5
1731949900000|2024-11-18 17:11:40|22.87|22.82|22.87|22.82|22.89|22.84|22.87|22.82|7
1731949910000|2024-11-18 17:11:50|22.88|22.83|22.87|22.82|22.89|22.84|22.86|22.81|12
1731949920000|2024-11-18 17:12:00|22.88|22.83|22.89|22.84|22.9|22.85|22.87|22.82|8
1731949930000|2024-11-18 17:12:10|22.88|22.83|22.88|22.83|22.89|22.84|22.88|22.83|5
1731949940000|2024-11-18 17:12:20|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|3
1731949950000|2024-11-18 17:12:30|22.88|22.83|22.87|22.82|22.9|22.85|22.87|22.82|6
1731949960000|2024-11-18 17:12:40|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|6
1731949970000|2024-11-18 17:12:50|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|7
1731949980000|2024-11-18 17:13:00|22.91|22.86|22.84|22.79|22.91|22.86|22.84|22.79|9
1731949990000|2024-11-18 17:13:10|22.83|22.78|22.91|22.86|22.93|22.88|22.83|22.78|13
1731950000000|2024-11-18 17:13:20|22.92|22.87|22.93|22.88|22.94|22.89|22.91|22.86|20
1731950010000|2024-11-18 17:13:30|22.94|22.89|22.96|22.91|22.97|22.92|22.94|22.89|5
1731950020000|2024-11-18 17:13:40|22.95|22.9|22.92|22.87|22.95|22.9|22.91|22.86|9
1731950030000|2024-11-18 17:13:50|22.91|22.86|22.93|22.88|22.95|22.9|22.91|22.86|9
1731950040000|2024-11-18 17:14:00|22.92|22.87|22.94|22.89|22.94|22.89|22.9|22.85|7
1731950050000|2024-11-18 17:14:10|22.95|22.9|22.96|22.91|22.98|22.93|22.95|22.9|8
1731950060000|2024-11-18 17:14:20|22.95|22.9|22.92|22.87|22.95|22.9|22.92|22.87|6
1731950070000|2024-11-18 17:14:30|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1731950080000|2024-11-18 17:14:40|22.91|22.86|22.88|22.83|22.91|22.86|22.87|22.82|6
1731950090000|2024-11-18 17:14:50|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|7
1731950100000|2024-11-18 17:15:00|22.88|22.83|22.83|22.78|22.88|22.83|22.82|22.77|14
1731950110000|2024-11-18 17:15:10|22.84|22.79|22.89|22.84|22.9|22.85|22.84|22.79|14
1731950120000|2024-11-18 17:15:20|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|8
1731950130000|2024-11-18 17:15:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|14
1731950140000|2024-11-18 17:15:40|22.92|22.87|22.9|22.85|22.94|22.89|22.9|22.85|13
1731950150000|2024-11-18 17:15:50|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|11
1731950160000|2024-11-18 17:16:00|22.88|22.83|22.89|22.84|22.9|22.85|22.87|22.82|12
1731950170000|2024-11-18 17:16:10|22.9|22.85|22.96|22.91|22.97|22.92|22.9|22.85|13
1731950180000|2024-11-18 17:16:20|22.97|22.92|22.94|22.89|22.97|22.92|22.94|22.89|8
1731950190000|2024-11-18 17:16:30|22.93|22.88|22.9|22.85|22.93|22.88|22.9|22.85|8
1731950200000|2024-11-18 17:16:40|22.91|22.86|22.9|22.85|22.92|22.87|22.9|22.85|4
1731950210000|2024-11-18 17:16:50|22.91|22.86|22.93|22.88|22.94|22.89|22.9|22.85|13
1731950220000|2024-11-18 17:17:00|22.92|22.87|22.85|22.8|22.92|22.87|22.85|22.8|14
1731950230000|2024-11-18 17:17:10|22.86|22.81|22.83|22.78|22.88|22.83|22.83|22.78|10
1731950240000|2024-11-18 17:17:20|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|5
1731950250000|2024-11-18 17:17:30|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|3
1731950260000|2024-11-18 17:17:40|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|6
1731950270000|2024-11-18 17:17:50|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|4
1731950280000|2024-11-18 17:18:00|22.82|22.77|22.79|22.74|22.82|22.77|22.79|22.74|6
1731950290000|2024-11-18 17:18:10|22.8|22.75|22.81|22.76|22.81|22.76|22.78|22.73|8
1731950300000|2024-11-18 17:18:20|22.82|22.77|22.79|22.74|22.82|22.77|22.79|22.74|6
1731950310000|2024-11-18 17:18:30|22.78|22.73|22.78|22.73|22.79|22.74|22.77|22.72|9
1731950320000|2024-11-18 17:18:40|22.77|22.72|22.76|22.71|22.78|22.73|22.76|22.71|10
1731950330000|2024-11-18 17:18:50|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|4
1731950340000|2024-11-18 17:19:00|22.75|22.7|22.8|22.75|22.8|22.75|22.74|22.69|10
1731950350000|2024-11-18 17:19:10|22.79|22.74|22.78|22.73|22.79|22.74|22.77|22.72|4
1731950360000|2024-11-18 17:19:20|22.79|22.74|22.82|22.77|22.82|22.77|22.79|22.74|4
1731950370000|2024-11-18 17:19:30|22.81|22.76|22.8|22.75|22.82|22.77|22.8|22.75|8
1731950380000|2024-11-18 17:19:40|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|7
1731950390000|2024-11-18 17:19:50|22.82|22.77|22.81|22.76|22.82|22.77|22.78|22.73|9
1731950400000|2024-11-18 17:20:00|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|7
1731950410000|2024-11-18 17:20:10|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|4
1731950420000|2024-11-18 17:20:20|22.83|22.78|22.81|22.76|22.83|22.78|22.8|22.75|4
1731950430000|2024-11-18 17:20:30|22.8|22.75|22.84|22.79|22.84|22.79|22.79|22.74|6
1731950440000|2024-11-18 17:20:40|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1731950450000|2024-11-18 17:20:50|22.83|22.78|22.82|22.77|22.86|22.81|22.82|22.77|7
1731950460000|2024-11-18 17:21:00|22.83|22.78|22.85|22.8|22.86|22.81|22.82|22.77|7
1731950470000|2024-11-18 17:21:10|22.84|22.79|22.85|22.8|22.85|22.8|22.82|22.77|7
1731950480000|2024-11-18 17:21:20|22.83|22.78|22.82|22.77|22.83|22.78|22.81|22.76|4
1731950490000|2024-11-18 17:21:30|22.83|22.78|22.87|22.82|22.87|22.82|22.82|22.77|10
1731950500000|2024-11-18 17:21:40|22.88|22.83|22.91|22.86|22.91|22.86|22.88|22.83|10
1731950510000|2024-11-18 17:21:50|22.9|22.85|22.92|22.87|22.92|22.87|22.89|22.84|5
1731950520000|2024-11-18 17:22:00|22.91|22.86|22.93|22.88|22.93|22.88|22.88|22.83|10
1731950530000|2024-11-18 17:22:10|22.94|22.89|22.98|22.93|22.98|22.93|22.94|22.89|5
1731950540000|2024-11-18 17:22:20|22.97|22.92|23.04|22.99|23.04|22.99|22.97|22.92|8
1731950550000|2024-11-18 17:22:30|23.03|22.98|23.02|22.97|23.04|22.99|23|22.95|9
1731950560000|2024-11-18 17:22:40|23.03|22.98|23|22.95|23.03|22.98|23|22.95|8
1731950570000|2024-11-18 17:22:50|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1731950580000|2024-11-18 17:23:00|23|22.95|22.99|22.94|23|22.95|22.98|22.93|8
1731950590000|2024-11-18 17:23:10|23|22.95|23.02|22.97|23.03|22.98|23|22.95|5
1731950600000|2024-11-18 17:23:20|23|22.95|23|22.95|23|22.95|23|22.95|1
1731950610000|2024-11-18 17:23:30|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1731950620000|2024-11-18 17:23:40|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|6
1731950630000|2024-11-18 17:23:50|23.04|22.99|23.01|22.96|23.04|22.99|23|22.95|10
1731950640000|2024-11-18 17:24:00|23|22.95|22.96|22.91|23|22.95|22.95|22.9|6
1731950650000|2024-11-18 17:24:10|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|3
1731950660000|2024-11-18 17:24:20|22.94|22.89|22.93|22.88|22.95|22.9|22.92|22.87|6
1731950670000|2024-11-18 17:24:30|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|4
1731950680000|2024-11-18 17:24:40|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|6
1731950690000|2024-11-18 17:24:50|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1731950700000|2024-11-18 17:25:00|22.88|22.83|22.89|22.84|22.89|22.84|22.87|22.82|3
1731950710000|2024-11-18 17:25:10|22.88|22.83|22.9|22.85|22.91|22.86|22.88|22.83|9
1731950720000|2024-11-18 17:25:20|22.91|22.86|22.86|22.81|22.91|22.86|22.86|22.81|5
1731950730000|2024-11-18 17:25:30|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1731950740000|2024-11-18 17:25:40|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|2
1731950750000|2024-11-18 17:25:50|22.86|22.81|22.89|22.84|22.9|22.85|22.86|22.81|5
1731950760000|2024-11-18 17:26:00|22.9|22.85|22.86|22.81|22.9|22.85|22.86|22.81|5
1731950770000|2024-11-18 17:26:10|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|10
1731950780000|2024-11-18 17:26:20|22.87|22.82|22.92|22.87|22.94|22.89|22.85|22.8|19
1731950790000|2024-11-18 17:26:30|22.91|22.86|22.93|22.88|22.93|22.88|22.91|22.86|7
1731950800000|2024-11-18 17:26:40|22.92|22.87|22.91|22.86|22.93|22.88|22.9|22.85|6
1731950810000|2024-11-18 17:26:50|22.9|22.85|22.92|22.87|22.92|22.87|22.89|22.84|12
1731950820000|2024-11-18 17:27:00|22.91|22.86|22.98|22.93|22.98|22.93|22.91|22.86|10
1731950830000|2024-11-18 17:27:10|22.97|22.92|22.95|22.9|22.97|22.92|22.95|22.9|5
1731950840000|2024-11-18 17:27:20|22.94|22.89|22.93|22.88|22.95|22.9|22.93|22.88|10
1731950850000|2024-11-18 17:27:30|22.92|22.87|22.88|22.83|22.92|22.87|22.88|22.83|7
1731950860000|2024-11-18 17:27:40|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|8
1731950870000|2024-11-18 17:27:50|22.87|22.82|22.89|22.84|22.9|22.85|22.87|22.82|19
1731950880000|2024-11-18 17:28:00|22.9|22.85|22.93|22.88|22.93|22.88|22.89|22.84|6
1731950890000|2024-11-18 17:28:10|22.94|22.89|22.95|22.9|22.96|22.91|22.94|22.89|6
1731950900000|2024-11-18 17:28:20|22.93|22.88|22.94|22.89|22.94|22.89|22.92|22.87|8
1731950910000|2024-11-18 17:28:30|22.93|22.88|22.92|22.87|22.93|22.88|22.91|22.86|5
1731950920000|2024-11-18 17:28:40|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|8
1731950930000|2024-11-18 17:28:50|22.93|22.88|22.96|22.91|22.96|22.91|22.92|22.87|9
1731950940000|2024-11-18 17:29:00|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|4
1731950950000|2024-11-18 17:29:10|22.97|22.92|22.95|22.9|22.97|22.92|22.95|22.9|7
1731950960000|2024-11-18 17:29:20|22.94|22.89|22.94|22.89|22.95|22.9|22.94|22.89|3
1731950970000|2024-11-18 17:29:30|22.93|22.88|22.95|22.9|22.96|22.91|22.93|22.88|5
1731950980000|2024-11-18 17:29:40|22.96|22.91|22.98|22.93|22.99|22.94|22.96|22.91|5
1731950990000|2024-11-18 17:29:50|22.99|22.94|23|22.95|23.01|22.96|22.99|22.94|4
1731951000000|2024-11-18 17:30:00|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|10
1731951010000|2024-11-18 17:30:10|22.97|22.92|23|22.95|23|22.95|22.97|22.92|9
1731951020000|2024-11-18 17:30:20|22.99|22.94|22.99|22.94|23.02|22.97|22.98|22.93|11
1731951030000|2024-11-18 17:30:30|22.98|22.93|22.97|22.92|22.98|22.93|22.95|22.9|11
1731951040000|2024-11-18 17:30:40|22.96|22.91|22.93|22.88|22.97|22.92|22.92|22.87|10
1731951050000|2024-11-18 17:30:50|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|10
1731951060000|2024-11-18 17:31:00|22.96|22.91|22.98|22.93|22.99|22.94|22.96|22.91|3
1731951070000|2024-11-18 17:31:10|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|8
1731951080000|2024-11-18 17:31:20|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|8
1731951090000|2024-11-18 17:31:30|22.95|22.9|22.91|22.86|22.95|22.9|22.91|22.86|4
1731951100000|2024-11-18 17:31:40|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|5
1731951110000|2024-11-18 17:31:50|22.87|22.82|22.9|22.85|22.9|22.85|22.87|22.82|8
1731951120000|2024-11-18 17:32:00|22.91|22.86|22.93|22.88|22.94|22.89|22.91|22.86|3
1731951130000|2024-11-18 17:32:10|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|3
1731951140000|2024-11-18 17:32:20|22.91|22.86|22.87|22.82|22.91|22.86|22.87|22.82|7
1731951150000|2024-11-18 17:32:30|22.88|22.83|22.88|22.83|22.89|22.84|22.86|22.81|7
1731951160000|2024-11-18 17:32:40|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|4
1731951170000|2024-11-18 17:32:50|22.87|22.82|22.9|22.85|22.9|22.85|22.86|22.81|8
1731951180000|2024-11-18 17:33:00|22.91|22.86|22.9|22.85|22.91|22.86|22.88|22.83|8
1731951190000|2024-11-18 17:33:10|22.89|22.84|22.9|22.85|22.92|22.87|22.89|22.84|8
1731951200000|2024-11-18 17:33:20|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|11
1731951210000|2024-11-18 17:33:30|22.92|22.87|22.92|22.87|22.93|22.88|22.92|22.87|9
1731951220000|2024-11-18 17:33:40|22.91|22.86|22.91|22.86|22.93|22.88|22.91|22.86|7
1731951230000|2024-11-18 17:33:50|22.92|22.87|22.92|22.87|22.93|22.88|22.91|22.86|7
1731951240000|2024-11-18 17:34:00|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|5
1731951250000|2024-11-18 17:34:10|22.92|22.87|22.92|22.87|22.93|22.88|22.9|22.85|9
1731951260000|2024-11-18 17:34:20|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|6
1731951270000|2024-11-18 17:34:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|4
1731951280000|2024-11-18 17:34:40|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1731951290000|2024-11-18 17:34:50|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|10
1731951300000|2024-11-18 17:35:00|22.89|22.84|22.86|22.81|22.89|22.84|22.86|22.81|3
1731951310000|2024-11-18 17:35:10|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|8
1731951320000|2024-11-18 17:35:20|22.83|22.78|22.8|22.75|22.83|22.78|22.8|22.75|4
1731951330000|2024-11-18 17:35:30|22.81|22.76|22.8|22.75|22.82|22.77|22.79|22.74|8
1731951340000|2024-11-18 17:35:40|22.81|22.76|22.8|22.75|22.81|22.76|22.79|22.74|6
1731951350000|2024-11-18 17:35:50|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1731951360000|2024-11-18 17:36:00|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1731951900000|2024-11-18 17:45:00|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|12
1731951910000|2024-11-18 17:45:10|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|6
1731951920000|2024-11-18 17:45:20|22.78|22.73|22.78|22.73|22.78|22.73|22.77|22.72|3
1731951940000|2024-11-18 17:45:40|22.79|22.74|22.77|22.72|22.8|22.75|22.77|22.72|5
1731951960000|2024-11-18 17:46:00|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|8
1731951970000|2024-11-18 17:46:10|22.8|22.75|22.83|22.78|22.83|22.78|22.79|22.74|6
1731951980000|2024-11-18 17:46:20|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|2
1731951990000|2024-11-18 17:46:30|22.84|22.79|22.85|22.8|22.85|22.8|22.83|22.78|4
1731952000000|2024-11-18 17:46:40|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|3
1731952010000|2024-11-18 17:46:50|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1731952020000|2024-11-18 17:47:00|22.85|22.8|22.9|22.85|22.9|22.85|22.85|22.8|9
1731952030000|2024-11-18 17:47:10|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|4
1731952040000|2024-11-18 17:47:20|22.89|22.84|22.83|22.78|22.89|22.84|22.83|22.78|8
1731952050000|2024-11-18 17:47:30|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|7
1731952060000|2024-11-18 17:47:40|22.79|22.74|22.8|22.75|22.81|22.76|22.79|22.74|6
1731952070000|2024-11-18 17:47:50|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|6
1731952080000|2024-11-18 17:48:00|22.81|22.76|22.84|22.79|22.85|22.8|22.8|22.75|6
1731952100000|2024-11-18 17:48:20|22.83|22.78|22.82|22.77|22.83|22.78|22.81|22.76|12
1731952110000|2024-11-18 17:48:30|22.81|22.76|22.85|22.8|22.85|22.8|22.81|22.76|7
1731952120000|2024-11-18 17:48:40|22.86|22.81|22.86|22.81|22.87|22.82|22.85|22.8|9
1731952130000|2024-11-18 17:48:50|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|13
1731952140000|2024-11-18 17:49:00|22.86|22.81|22.84|22.79|22.87|22.82|22.84|22.79|5
1731952150000|2024-11-18 17:49:10|22.83|22.78|22.83|22.78|22.83|22.78|22.83|22.78|1
1731952160000|2024-11-18 17:49:20|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1731952170000|2024-11-18 17:49:30|22.82|22.77|22.81|22.76|22.82|22.77|22.8|22.75|8
1731952180000|2024-11-18 17:49:40|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|8
1731952190000|2024-11-18 17:49:50|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|5
1731952200000|2024-11-18 17:50:00|22.81|22.76|22.82|22.77|22.85|22.8|22.81|22.76|11
1731952210000|2024-11-18 17:50:10|22.81|22.76|22.8|22.75|22.82|22.77|22.8|22.75|14
1731952220000|2024-11-18 17:50:20|22.81|22.76|22.86|22.81|22.87|22.82|22.81|22.76|10
1731952230000|2024-11-18 17:50:30|22.85|22.8|22.81|22.76|22.86|22.81|22.81|22.76|9
1731952240000|2024-11-18 17:50:40|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|3
1731952250000|2024-11-18 17:50:50|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|6
1731952260000|2024-11-18 17:51:00|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|8
1731952270000|2024-11-18 17:51:10|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|12
1731952280000|2024-11-18 17:51:20|22.82|22.77|22.81|22.76|22.84|22.79|22.81|22.76|11
1731952290000|2024-11-18 17:51:30|22.78|22.73|22.79|22.74|22.79|22.74|22.77|22.72|4
1731952300000|2024-11-18 17:51:40|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|4
1731952310000|2024-11-18 17:51:50|22.8|22.75|22.78|22.73|22.8|22.75|22.77|22.72|7
1731952320000|2024-11-18 17:52:00|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|3
1731952330000|2024-11-18 17:52:10|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|3
1731952340000|2024-11-18 17:52:20|22.78|22.73|22.83|22.78|22.83|22.78|22.78|22.73|6
1731952350000|2024-11-18 17:52:30|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1731952360000|2024-11-18 17:52:40|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1731952370000|2024-11-18 17:52:50|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1731952380000|2024-11-18 17:53:00|22.82|22.77|22.86|22.81|22.86|22.81|22.81|22.76|10
1731952390000|2024-11-18 17:53:10|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|4
1731952400000|2024-11-18 17:53:20|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|3
1731952410000|2024-11-18 17:53:30|22.85|22.8|22.87|22.82|22.89|22.84|22.84|22.79|11
1731952420000|2024-11-18 17:53:40|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|3
1731952430000|2024-11-18 17:53:50|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1731952440000|2024-11-18 17:54:00|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|4
1731952450000|2024-11-18 17:54:10|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|2
1731952460000|2024-11-18 17:54:20|22.9|22.85|22.95|22.9|22.95|22.9|22.9|22.85|10
1731952470000|2024-11-18 17:54:30|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|3
1731952480000|2024-11-18 17:54:40|22.94|22.89|22.95|22.9|22.96|22.91|22.94|22.89|4
1731952490000|2024-11-18 17:54:50|22.96|22.91|22.97|22.92|22.97|22.92|22.95|22.9|12
1731952500000|2024-11-18 17:55:00|22.96|22.91|22.93|22.88|22.96|22.91|22.93|22.88|5
1731952510000|2024-11-18 17:55:10|22.92|22.87|22.93|22.88|22.95|22.9|22.92|22.87|8
1731952520000|2024-11-18 17:55:20|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1731952530000|2024-11-18 17:55:30|22.95|22.9|22.95|22.9|22.95|22.9|22.94|22.89|3
1731952540000|2024-11-18 17:55:40|22.96|22.91|22.96|22.91|22.97|22.92|22.93|22.88|12
1731952550000|2024-11-18 17:55:50|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|2
1731952560000|2024-11-18 17:56:00|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|3
1731952570000|2024-11-18 17:56:10|22.94|22.89|22.85|22.8|22.94|22.89|22.85|22.8|11
1731952580000|2024-11-18 17:56:20|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|4
1731952590000|2024-11-18 17:56:30|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|14
1731952600000|2024-11-18 17:56:40|22.84|22.79|22.84|22.79|22.85|22.8|22.84|22.79|3
1731952610000|2024-11-18 17:56:50|22.85|22.8|22.85|22.8|22.86|22.81|22.83|22.78|9
1731952620000|2024-11-18 17:57:00|22.84|22.79|22.82|22.77|22.85|22.8|22.82|22.77|4
1731952630000|2024-11-18 17:57:10|22.83|22.78|22.81|22.76|22.84|22.79|22.81|22.76|12
1731952640000|2024-11-18 17:57:20|22.82|22.77|22.82|22.77|22.82|22.77|22.81|22.76|5
1731952650000|2024-11-18 17:57:30|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|7
1731952660000|2024-11-18 17:57:40|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|2
1731952670000|2024-11-18 17:57:50|22.8|22.75|22.81|22.76|22.82|22.77|22.8|22.75|8
1731952680000|2024-11-18 17:58:00|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1731952690000|2024-11-18 17:58:10|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731952700000|2024-11-18 17:58:20|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1731952710000|2024-11-18 17:58:30|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|5
1731952720000|2024-11-18 17:58:40|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731952730000|2024-11-18 17:58:50|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1731952740000|2024-11-18 17:59:00|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|3
1731952750000|2024-11-18 17:59:10|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|3
1731952770000|2024-11-18 17:59:30|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1731952780000|2024-11-18 17:59:40|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|3
1731952790000|2024-11-18 17:59:50|22.84|22.79|22.79|22.74|22.84|22.79|22.79|22.74|3
1731952800000|2024-11-18 18:00:00|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1731952810000|2024-11-18 18:00:10|22.79|22.74|22.82|22.77|22.82|22.77|22.79|22.74|8
1731952820000|2024-11-18 18:00:20|22.83|22.78|22.88|22.83|22.89|22.84|22.83|22.78|10
1731952830000|2024-11-18 18:00:30|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|11
1731952840000|2024-11-18 18:00:40|22.88|22.83|22.86|22.81|22.88|22.83|22.85|22.8|9
1731952850000|2024-11-18 18:00:50|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|14
1731952860000|2024-11-18 18:01:00|22.85|22.8|22.89|22.84|22.92|22.87|22.85|22.8|12
1731952870000|2024-11-18 18:01:10|22.88|22.83|22.86|22.81|22.88|22.83|22.85|22.8|8
1731952880000|2024-11-18 18:01:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|7
1731952890000|2024-11-18 18:01:30|22.84|22.79|22.86|22.81|22.87|22.82|22.84|22.79|9
1731952900000|2024-11-18 18:01:40|22.85|22.8|22.84|22.79|22.88|22.83|22.84|22.79|12
1731952910000|2024-11-18 18:01:50|22.83|22.78|22.86|22.81|22.86|22.81|22.83|22.78|4
1731952920000|2024-11-18 18:02:00|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|10
1731952930000|2024-11-18 18:02:10|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|11
1731952940000|2024-11-18 18:02:20|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1731952950000|2024-11-18 18:02:30|22.87|22.82|22.9|22.85|22.9|22.85|22.86|22.81|10
1731952960000|2024-11-18 18:02:40|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|4
1731952970000|2024-11-18 18:02:50|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|5
1731952980000|2024-11-18 18:03:00|22.89|22.84|22.88|22.83|22.9|22.85|22.88|22.83|6
1731952990000|2024-11-18 18:03:10|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|3
1731953000000|2024-11-18 18:03:20|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|3
1731953010000|2024-11-18 18:03:30|22.85|22.8|22.85|22.8|22.86|22.81|22.85|22.8|3
1731953020000|2024-11-18 18:03:40|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1731953030000|2024-11-18 18:03:50|22.83|22.78|22.78|22.73|22.83|22.78|22.78|22.73|6
1731953040000|2024-11-18 18:04:00|22.77|22.72|22.78|22.73|22.79|22.74|22.77|22.72|4
1731953050000|2024-11-18 18:04:10|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1731953060000|2024-11-18 18:04:20|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1731953070000|2024-11-18 18:04:30|22.79|22.74|22.82|22.77|22.82|22.77|22.78|22.73|6
1731953080000|2024-11-18 18:04:40|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1731953090000|2024-11-18 18:04:50|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|4
1731953100000|2024-11-18 18:05:00|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|5
1731953110000|2024-11-18 18:05:10|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|3
1731953120000|2024-11-18 18:05:20|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1731953130000|2024-11-18 18:05:30|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1731953140000|2024-11-18 18:05:40|22.82|22.77|22.83|22.78|22.83|22.78|22.81|22.76|4
1731953150000|2024-11-18 18:05:50|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1731953160000|2024-11-18 18:06:00|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|4
1731953170000|2024-11-18 18:06:10|22.83|22.78|22.86|22.81|22.86|22.81|22.83|22.78|6
1731953180000|2024-11-18 18:06:20|22.87|22.82|22.9|22.85|22.9|22.85|22.87|22.82|6
1731953190000|2024-11-18 18:06:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1731953200000|2024-11-18 18:06:40|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|2
1731953210000|2024-11-18 18:06:50|22.88|22.83|22.91|22.86|22.91|22.86|22.86|22.81|7
1731953220000|2024-11-18 18:07:00|22.9|22.85|22.93|22.88|22.93|22.88|22.9|22.85|4
1731953230000|2024-11-18 18:07:10|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|5
1731953240000|2024-11-18 18:07:20|22.91|22.86|22.93|22.88|22.93|22.88|22.91|22.86|3
1731953250000|2024-11-18 18:07:30|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|2
1731953260000|2024-11-18 18:07:40|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1731953270000|2024-11-18 18:07:50|22.9|22.85|22.92|22.87|22.92|22.87|22.9|22.85|5
1731953280000|2024-11-18 18:08:00|22.91|22.86|22.93|22.88|22.93|22.88|22.91|22.86|3
1731953290000|2024-11-18 18:08:10|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|5
1731953300000|2024-11-18 18:08:20|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|3
1731953310000|2024-11-18 18:08:30|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|5
1731953320000|2024-11-18 18:08:40|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|6
1731953330000|2024-11-18 18:08:50|22.93|22.88|22.92|22.87|22.94|22.89|22.92|22.87|8
1731953340000|2024-11-18 18:09:00|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1731953350000|2024-11-18 18:09:10|22.92|22.87|22.94|22.89|22.94|22.89|22.92|22.87|3
1731953360000|2024-11-18 18:09:20|22.95|22.9|22.99|22.94|22.99|22.94|22.95|22.9|5
1731953370000|2024-11-18 18:09:30|23|22.95|23|22.95|23|22.95|23|22.95|1
1731953380000|2024-11-18 18:09:40|23.01|22.96|23|22.95|23.01|22.96|23|22.95|6
1731953390000|2024-11-18 18:09:50|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1731953400000|2024-11-18 18:10:00|23.01|22.96|23|22.95|23.01|22.96|22.99|22.94|6
1731953410000|2024-11-18 18:10:10|23.01|22.96|23.01|22.96|23.03|22.98|23|22.95|8
1731953420000|2024-11-18 18:10:20|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|9
1731953430000|2024-11-18 18:10:30|23.03|22.98|23.01|22.96|23.03|22.98|23|22.95|5
1731953440000|2024-11-18 18:10:40|23.02|22.97|23.02|22.97|23.03|22.98|23.02|22.97|3
1731953450000|2024-11-18 18:10:50|23.03|22.98|23.05|23|23.06|23.01|23.02|22.97|5
1731953460000|2024-11-18 18:11:00|23.04|22.99|23.08|23.03|23.08|23.03|23.04|22.99|5
1731953470000|2024-11-18 18:11:10|23.09|23.04|23.1|23.05|23.11|23.06|23.09|23.04|4
1731953480000|2024-11-18 18:11:20|23.11|23.06|23.12|23.07|23.12|23.07|23.09|23.04|6
1731953490000|2024-11-18 18:11:30|23.11|23.06|23.14|23.09|23.14|23.09|23.11|23.06|4
1731953500000|2024-11-18 18:11:40|23.13|23.08|23.1|23.05|23.13|23.08|23.08|23.03|8
1731953510000|2024-11-18 18:11:50|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|5
1731953520000|2024-11-18 18:12:00|23.1|23.05|23.09|23.04|23.11|23.06|23.08|23.03|6
1731953530000|2024-11-18 18:12:10|23.08|23.03|23.11|23.06|23.11|23.06|23.07|23.02|6
1731953540000|2024-11-18 18:12:20|23.12|23.07|23.15|23.1|23.16|23.11|23.12|23.07|6
1731953550000|2024-11-18 18:12:30|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731953560000|2024-11-18 18:12:40|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1731953570000|2024-11-18 18:12:50|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731953580000|2024-11-18 18:13:00|23.14|23.09|23.2|23.15|23.2|23.15|23.14|23.09|7
1731953590000|2024-11-18 18:13:10|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1731953600000|2024-11-18 18:13:20|23.23|23.18|23.26|23.21|23.26|23.21|23.22|23.17|7
1731953610000|2024-11-18 18:13:30|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|5
1731953620000|2024-11-18 18:13:40|23.25|23.2|23.28|23.23|23.29|23.24|23.24|23.19|9
1731953630000|2024-11-18 18:13:50|23.29|23.24|23.28|23.23|23.29|23.24|23.27|23.22|6
1731953640000|2024-11-18 18:14:00|23.27|23.22|23.22|23.17|23.27|23.22|23.22|23.17|6
1731953650000|2024-11-18 18:14:10|23.23|23.18|23.18|23.13|23.23|23.18|23.18|23.13|9
1731953660000|2024-11-18 18:14:20|23.19|23.14|23.2|23.15|23.21|23.16|23.19|23.14|4
1731953670000|2024-11-18 18:14:30|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|3
1731953680000|2024-11-18 18:14:40|23.18|23.13|23.17|23.12|23.19|23.14|23.16|23.11|6
1731953690000|2024-11-18 18:14:50|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|4
1731953700000|2024-11-18 18:15:00|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|5
1731953710000|2024-11-18 18:15:10|23.11|23.06|23.12|23.07|23.13|23.08|23.11|23.06|4
1731953720000|2024-11-18 18:15:20|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1731953730000|2024-11-18 18:15:30|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|4
1731953740000|2024-11-18 18:15:40|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1731953760000|2024-11-18 18:16:00|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|4
1731953770000|2024-11-18 18:16:10|23.19|23.14|23.16|23.11|23.19|23.14|23.15|23.1|6
1731953780000|2024-11-18 18:16:20|23.17|23.12|23.2|23.15|23.21|23.16|23.17|23.12|7
1731953790000|2024-11-18 18:16:30|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1731953800000|2024-11-18 18:16:40|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1731953810000|2024-11-18 18:16:50|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|3
1731953820000|2024-11-18 18:17:00|23.19|23.14|23.15|23.1|23.19|23.14|23.15|23.1|5
1731953830000|2024-11-18 18:17:10|23.13|23.08|23.16|23.11|23.16|23.11|23.12|23.07|8
1731953840000|2024-11-18 18:17:20|23.17|23.12|23.19|23.14|23.19|23.14|23.16|23.11|8
1731953850000|2024-11-18 18:17:30|23.18|23.13|23.21|23.16|23.21|23.16|23.18|23.13|4
1731953860000|2024-11-18 18:17:40|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731953870000|2024-11-18 18:17:50|23.22|23.17|23.25|23.2|23.26|23.21|23.22|23.17|7
1731953880000|2024-11-18 18:18:00|23.24|23.19|23.27|23.22|23.27|23.22|23.22|23.17|7
1731953900000|2024-11-18 18:18:20|23.28|23.23|23.3|23.25|23.3|23.25|23.28|23.23|3
1731953910000|2024-11-18 18:18:30|23.31|23.26|23.33|23.28|23.33|23.28|23.31|23.26|3
1731953920000|2024-11-18 18:18:40|23.34|23.29|23.38|23.33|23.38|23.33|23.34|23.29|9
1731953930000|2024-11-18 18:18:50|23.37|23.32|23.38|23.33|23.38|23.33|23.33|23.28|7
1731953940000|2024-11-18 18:19:00|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1731953950000|2024-11-18 18:19:10|23.37|23.32|23.37|23.32|23.37|23.32|23.35|23.3|4
1731953960000|2024-11-18 18:19:20|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|3
1731953970000|2024-11-18 18:19:30|23.41|23.36|23.42|23.37|23.43|23.38|23.41|23.36|4
1731953980000|2024-11-18 18:19:40|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|9
1731953990000|2024-11-18 18:19:50|23.46|23.41|23.49|23.44|23.49|23.44|23.46|23.41|4
1731954000000|2024-11-18 18:20:00|23.48|23.43|23.51|23.46|23.51|23.46|23.45|23.4|11
1731954010000|2024-11-18 18:20:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|4
1731954020000|2024-11-18 18:20:20|23.54|23.49|23.52|23.47|23.54|23.49|23.51|23.46|5
1731954030000|2024-11-18 18:20:30|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|3
1731954040000|2024-11-18 18:20:40|23.52|23.47|23.53|23.48|23.58|23.53|23.52|23.47|8
1731954050000|2024-11-18 18:20:50|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|4
1731954060000|2024-11-18 18:21:00|23.56|23.51|23.56|23.51|23.57|23.52|23.53|23.48|9
1731954070000|2024-11-18 18:21:10|23.55|23.5|23.52|23.47|23.55|23.5|23.51|23.46|5
1731954080000|2024-11-18 18:21:20|23.53|23.48|23.58|23.53|23.59|23.54|23.52|23.47|11
1731954090000|2024-11-18 18:21:30|23.56|23.51|23.55|23.5|23.57|23.52|23.55|23.5|4
1731954100000|2024-11-18 18:21:40|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|8
1731954110000|2024-11-18 18:21:50|23.52|23.47|23.54|23.49|23.55|23.5|23.52|23.47|4
1731954120000|2024-11-18 18:22:00|23.52|23.47|23.49|23.44|23.52|23.47|23.49|23.44|2
1731954130000|2024-11-18 18:22:10|23.5|23.45|23.54|23.49|23.54|23.49|23.5|23.45|5
1731954140000|2024-11-18 18:22:20|23.53|23.48|23.47|23.42|23.54|23.49|23.47|23.42|6
1731954150000|2024-11-18 18:22:30|23.48|23.43|23.44|23.39|23.49|23.44|23.43|23.38|9
1731954160000|2024-11-18 18:22:40|23.43|23.38|23.39|23.34|23.44|23.39|23.39|23.34|10
1731954170000|2024-11-18 18:22:50|23.38|23.33|23.43|23.38|23.43|23.38|23.38|23.33|14
1731954180000|2024-11-18 18:23:00|23.42|23.37|23.37|23.32|23.44|23.39|23.37|23.32|13
1731954190000|2024-11-18 18:23:10|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|3
1731954200000|2024-11-18 18:23:20|23.41|23.36|23.38|23.33|23.43|23.38|23.38|23.33|9
1731954210000|2024-11-18 18:23:30|23.36|23.31|23.35|23.3|23.36|23.31|23.33|23.28|10
1731954220000|2024-11-18 18:23:40|23.36|23.31|23.38|23.33|23.38|23.33|23.35|23.3|6
1731954230000|2024-11-18 18:23:50|23.37|23.32|23.36|23.31|23.38|23.33|23.36|23.31|8
1731954240000|2024-11-18 18:24:00|23.35|23.3|23.32|23.27|23.35|23.3|23.31|23.26|6
1731954250000|2024-11-18 18:24:10|23.33|23.28|23.32|23.27|23.33|23.28|23.31|23.26|6
1731954260000|2024-11-18 18:24:20|23.31|23.26|23.31|23.26|23.32|23.27|23.3|23.25|5
1731954270000|2024-11-18 18:24:30|23.3|23.25|23.27|23.22|23.3|23.25|23.25|23.2|9
1731954280000|2024-11-18 18:24:40|23.28|23.23|23.26|23.21|23.29|23.24|23.26|23.21|9
1731954290000|2024-11-18 18:24:50|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1731954300000|2024-11-18 18:25:00|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|8
1731954310000|2024-11-18 18:25:10|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|4
1731954320000|2024-11-18 18:25:20|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1731954330000|2024-11-18 18:25:30|23.24|23.19|23.23|23.18|23.26|23.21|23.23|23.18|7
1731954340000|2024-11-18 18:25:40|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|6
1731954350000|2024-11-18 18:25:50|23.22|23.17|23.2|23.15|23.22|23.17|23.18|23.13|12
1731954360000|2024-11-18 18:26:00|23.21|23.16|23.18|23.13|23.22|23.17|23.18|23.13|12
1731954370000|2024-11-18 18:26:10|23.17|23.12|23.17|23.12|23.17|23.12|23.15|23.1|8
1731954380000|2024-11-18 18:26:20|23.16|23.11|23.13|23.08|23.17|23.12|23.13|23.08|6
1731954390000|2024-11-18 18:26:30|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|6
1731954400000|2024-11-18 18:26:40|23.16|23.11|23.16|23.11|23.18|23.13|23.16|23.11|7
1731954410000|2024-11-18 18:26:50|23.15|23.1|23.15|23.1|23.15|23.1|23.14|23.09|3
1731954420000|2024-11-18 18:27:00|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|6
1731954440000|2024-11-18 18:27:20|23.15|23.1|23.13|23.08|23.15|23.1|23.12|23.07|9
1731954450000|2024-11-18 18:27:30|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|3
1731954460000|2024-11-18 18:27:40|23.15|23.1|23.12|23.07|23.15|23.1|23.11|23.06|6
1731954470000|2024-11-18 18:27:50|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|8
1731954480000|2024-11-18 18:28:00|23.13|23.08|23.17|23.12|23.17|23.12|23.13|23.08|10
1731954490000|2024-11-18 18:28:10|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1731954500000|2024-11-18 18:28:20|23.16|23.11|23.17|23.12|23.2|23.15|23.16|23.11|6
1731954510000|2024-11-18 18:28:30|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|8
1731954520000|2024-11-18 18:28:40|23.18|23.13|23.15|23.1|23.18|23.13|23.15|23.1|4
1731954530000|2024-11-18 18:28:50|23.14|23.09|23.16|23.11|23.17|23.12|23.14|23.09|5
1731954540000|2024-11-18 18:29:00|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|4
1731954550000|2024-11-18 18:29:10|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|5
1731954560000|2024-11-18 18:29:20|23.23|23.18|23.23|23.18|23.24|23.19|23.22|23.17|5
1731954570000|2024-11-18 18:29:30|23.24|23.19|23.27|23.22|23.27|23.22|23.22|23.17|12
1731954580000|2024-11-18 18:29:40|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1731954590000|2024-11-18 18:29:50|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|5
1731954600000|2024-11-18 18:30:00|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|4
1731954610000|2024-11-18 18:30:10|23.26|23.21|23.2|23.15|23.27|23.22|23.2|23.15|6
1731954620000|2024-11-18 18:30:20|23.21|23.16|23.26|23.21|23.26|23.21|23.21|23.16|6
1731954630000|2024-11-18 18:30:30|23.27|23.22|23.27|23.22|23.27|23.22|23.26|23.21|3
1731954640000|2024-11-18 18:30:40|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|5
1731954650000|2024-11-18 18:30:50|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1731954660000|2024-11-18 18:31:00|23.22|23.17|23.27|23.22|23.28|23.23|23.22|23.17|10
1731954670000|2024-11-18 18:31:10|23.28|23.23|23.31|23.26|23.33|23.28|23.28|23.23|10
1731954680000|2024-11-18 18:31:20|23.29|23.24|23.25|23.2|23.29|23.24|23.25|23.2|5
1731954690000|2024-11-18 18:31:30|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|4
1731954700000|2024-11-18 18:31:40|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1731954710000|2024-11-18 18:31:50|23.19|23.14|23.23|23.18|23.23|23.18|23.19|23.14|7
1731954720000|2024-11-18 18:32:00|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|6
1731954730000|2024-11-18 18:32:10|23.24|23.19|23.27|23.22|23.27|23.22|23.24|23.19|6
1731954740000|2024-11-18 18:32:20|23.28|23.23|23.35|23.3|23.35|23.3|23.28|23.23|7
1731954750000|2024-11-18 18:32:30|23.37|23.32|23.4|23.35|23.4|23.35|23.37|23.32|14
1731954760000|2024-11-18 18:32:40|23.41|23.36|23.42|23.37|23.43|23.38|23.41|23.36|6
1731954770000|2024-11-18 18:32:50|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1731954780000|2024-11-18 18:33:00|23.44|23.39|23.45|23.4|23.45|23.4|23.38|23.33|15
1731954790000|2024-11-18 18:33:10|23.46|23.41|23.52|23.47|23.52|23.47|23.46|23.41|12
1731954800000|2024-11-18 18:33:20|23.51|23.46|23.49|23.44|23.51|23.46|23.47|23.42|8
1731954810000|2024-11-18 18:33:30|23.5|23.45|23.55|23.5|23.55|23.5|23.49|23.44|10
1731954820000|2024-11-18 18:33:40|23.54|23.49|23.62|23.57|23.62|23.57|23.54|23.49|15
1731954830000|2024-11-18 18:33:50|23.63|23.58|23.67|23.62|23.67|23.62|23.61|23.56|10
1731954840000|2024-11-18 18:34:00|23.66|23.61|23.64|23.59|23.67|23.62|23.61|23.56|16
1731954850000|2024-11-18 18:34:10|23.65|23.6|23.68|23.63|23.69|23.64|23.65|23.6|8
1731954860000|2024-11-18 18:34:20|23.69|23.64|23.69|23.64|23.71|23.66|23.68|23.63|6
1731954870000|2024-11-18 18:34:30|23.68|23.63|23.67|23.62|23.69|23.64|23.67|23.62|4
1731954880000|2024-11-18 18:34:40|23.66|23.61|23.6|23.55|23.66|23.61|23.6|23.55|10
1731954890000|2024-11-18 18:34:50|23.59|23.54|23.52|23.47|23.59|23.54|23.52|23.47|6
1731954900000|2024-11-18 18:35:00|23.51|23.46|23.45|23.4|23.51|23.46|23.44|23.39|10
1731954910000|2024-11-18 18:35:10|23.46|23.41|23.45|23.4|23.47|23.42|23.44|23.39|7
1731954920000|2024-11-18 18:35:20|23.48|23.43|23.44|23.39|23.48|23.43|23.43|23.38|8
1731954930000|2024-11-18 18:35:30|23.45|23.4|23.54|23.49|23.54|23.49|23.44|23.39|9
1731954940000|2024-11-18 18:35:40|23.53|23.48|23.53|23.48|23.55|23.5|23.52|23.47|9
1731954950000|2024-11-18 18:35:50|23.52|23.47|23.53|23.48|23.53|23.48|23.5|23.45|5
1731954960000|2024-11-18 18:36:00|23.54|23.49|23.51|23.46|23.54|23.49|23.5|23.45|8
1731954970000|2024-11-18 18:36:10|23.5|23.45|23.57|23.52|23.57|23.52|23.49|23.44|10
1731954980000|2024-11-18 18:36:20|23.58|23.53|23.56|23.51|23.6|23.55|23.56|23.51|9
1731954990000|2024-11-18 18:36:30|23.55|23.5|23.51|23.46|23.55|23.5|23.49|23.44|11
1731955000000|2024-11-18 18:36:40|23.5|23.45|23.51|23.46|23.51|23.46|23.49|23.44|4
1731955010000|2024-11-18 18:36:50|23.5|23.45|23.6|23.55|23.6|23.55|23.5|23.45|8
1731955020000|2024-11-18 18:37:00|23.59|23.54|23.6|23.55|23.6|23.55|23.58|23.53|7
1731955030000|2024-11-18 18:37:10|23.61|23.56|23.66|23.61|23.66|23.61|23.61|23.56|10
1731955040000|2024-11-18 18:37:20|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|10
1731955050000|2024-11-18 18:37:30|23.65|23.6|23.65|23.6|23.67|23.62|23.65|23.6|5
1731955060000|2024-11-18 18:37:40|23.64|23.59|23.6|23.55|23.64|23.59|23.6|23.55|6
1731955070000|2024-11-18 18:37:50|23.61|23.56|23.55|23.5|23.61|23.56|23.55|23.5|7
1731955080000|2024-11-18 18:38:00|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|3
1731955090000|2024-11-18 18:38:10|23.52|23.47|23.51|23.46|23.52|23.47|23.5|23.45|6
1731955100000|2024-11-18 18:38:20|23.52|23.47|23.55|23.5|23.55|23.5|23.52|23.47|6
1731955110000|2024-11-18 18:38:30|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|6
1731955120000|2024-11-18 18:38:40|23.54|23.49|23.6|23.55|23.61|23.56|23.54|23.49|10
1731955130000|2024-11-18 18:38:50|23.59|23.54|23.56|23.51|23.59|23.54|23.56|23.51|6
1731955140000|2024-11-18 18:39:00|23.57|23.52|23.6|23.55|23.61|23.56|23.57|23.52|7
1731955150000|2024-11-18 18:39:10|23.59|23.54|23.6|23.55|23.61|23.56|23.55|23.5|11
1731955160000|2024-11-18 18:39:20|23.61|23.56|23.61|23.56|23.61|23.56|23.59|23.54|9
1731955170000|2024-11-18 18:39:30|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|5
1731955180000|2024-11-18 18:39:40|23.62|23.57|23.65|23.6|23.65|23.6|23.62|23.57|8
1731955190000|2024-11-18 18:39:50|23.64|23.59|23.62|23.57|23.64|23.59|23.62|23.57|5
1731955200000|2024-11-18 18:40:00|23.63|23.58|23.65|23.6|23.67|23.62|23.62|23.57|8
1731955210000|2024-11-18 18:40:10|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|4
1731955220000|2024-11-18 18:40:20|23.64|23.59|23.63|23.58|23.64|23.59|23.59|23.54|10
1731955230000|2024-11-18 18:40:30|23.64|23.59|23.64|23.59|23.66|23.61|23.64|23.59|5
1731955240000|2024-11-18 18:40:40|23.65|23.6|23.6|23.55|23.69|23.64|23.59|23.54|12
1731955250000|2024-11-18 18:40:50|23.59|23.54|23.59|23.54|23.61|23.56|23.57|23.52|11
1731955260000|2024-11-18 18:41:00|23.6|23.55|23.62|23.57|23.62|23.57|23.55|23.5|14
1731955270000|2024-11-18 18:41:10|23.64|23.59|23.62|23.57|23.66|23.61|23.62|23.57|7
1731955280000|2024-11-18 18:41:20|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|5
1731955290000|2024-11-18 18:41:30|23.61|23.56|23.58|23.53|23.61|23.56|23.58|23.53|10
1731955300000|2024-11-18 18:41:40|23.59|23.54|23.57|23.52|23.59|23.54|23.56|23.51|7
1731955310000|2024-11-18 18:41:50|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1731955320000|2024-11-18 18:42:00|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1731955330000|2024-11-18 18:42:10|23.54|23.49|23.55|23.5|23.56|23.51|23.54|23.49|5
1731955340000|2024-11-18 18:42:20|23.56|23.51|23.55|23.5|23.58|23.53|23.55|23.5|6
1731955350000|2024-11-18 18:42:30|23.56|23.51|23.58|23.53|23.61|23.56|23.56|23.51|6
1731955360000|2024-11-18 18:42:40|23.57|23.52|23.61|23.56|23.62|23.57|23.57|23.52|8
1731955370000|2024-11-18 18:42:50|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|5
1731955380000|2024-11-18 18:43:00|23.56|23.51|23.51|23.46|23.57|23.52|23.5|23.45|10
1731955390000|2024-11-18 18:43:10|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|5
1731955400000|2024-11-18 18:43:20|23.53|23.48|23.49|23.44|23.53|23.48|23.49|23.44|8
1731955410000|2024-11-18 18:43:30|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|6
1731955420000|2024-11-18 18:43:40|23.5|23.45|23.5|23.45|23.51|23.46|23.48|23.43|8
1731955430000|2024-11-18 18:43:50|23.51|23.46|23.51|23.46|23.53|23.48|23.51|23.46|7
1731955440000|2024-11-18 18:44:00|23.5|23.45|23.46|23.41|23.5|23.45|23.44|23.39|7
1731955450000|2024-11-18 18:44:10|23.45|23.4|23.42|23.37|23.45|23.4|23.42|23.37|10
1731955460000|2024-11-18 18:44:20|23.44|23.39|23.43|23.38|23.45|23.4|23.42|23.37|13
1731955470000|2024-11-18 18:44:30|23.42|23.37|23.43|23.38|23.43|23.38|23.4|23.35|8
1731955480000|2024-11-18 18:44:40|23.44|23.39|23.44|23.39|23.45|23.4|23.43|23.38|9
1731955490000|2024-11-18 18:44:50|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|6
1731955500000|2024-11-18 18:45:00|23.45|23.4|23.52|23.47|23.52|23.47|23.44|23.39|12
1731955510000|2024-11-18 18:45:10|23.53|23.48|23.49|23.44|23.53|23.48|23.48|23.43|10
1731955520000|2024-11-18 18:45:20|23.5|23.45|23.44|23.39|23.5|23.45|23.43|23.38|8
1731955530000|2024-11-18 18:45:30|23.45|23.4|23.44|23.39|23.45|23.4|23.42|23.37|8
1731955540000|2024-11-18 18:45:40|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|16
1731955550000|2024-11-18 18:45:50|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|7
1731955560000|2024-11-18 18:46:00|23.38|23.33|23.37|23.32|23.38|23.33|23.36|23.31|6
1731955570000|2024-11-18 18:46:10|23.38|23.33|23.39|23.34|23.39|23.34|23.37|23.32|4
1731955580000|2024-11-18 18:46:20|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|7
1731955590000|2024-11-18 18:46:30|23.39|23.34|23.37|23.32|23.39|23.34|23.36|23.31|8
1731955600000|2024-11-18 18:46:40|23.36|23.31|23.3|23.25|23.37|23.32|23.3|23.25|6
1731955610000|2024-11-18 18:46:50|23.31|23.26|23.27|23.22|23.32|23.27|23.27|23.22|10
1731955620000|2024-11-18 18:47:00|23.28|23.23|23.24|23.19|23.29|23.24|23.23|23.18|12
1731955630000|2024-11-18 18:47:10|23.23|23.18|23.21|23.16|23.23|23.18|23.19|23.14|12
1731955640000|2024-11-18 18:47:20|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|11
1731955650000|2024-11-18 18:47:30|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1731955660000|2024-11-18 18:47:40|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|7
1731955670000|2024-11-18 18:47:50|23.19|23.14|23.23|23.18|23.23|23.18|23.19|23.14|7
1731955680000|2024-11-18 18:48:00|23.24|23.19|23.23|23.18|23.24|23.19|23.21|23.16|8
1731955690000|2024-11-18 18:48:10|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|5
1731955700000|2024-11-18 18:48:20|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|15
1731955710000|2024-11-18 18:48:30|23.24|23.19|23.22|23.17|23.24|23.19|23.21|23.16|9
1731955720000|2024-11-18 18:48:40|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|5
1731955730000|2024-11-18 18:48:50|23.24|23.19|23.25|23.2|23.28|23.23|23.24|23.19|8
1731955740000|2024-11-18 18:49:00|23.24|23.19|23.24|23.19|23.25|23.2|23.23|23.18|9
1731955750000|2024-11-18 18:49:10|23.23|23.18|23.27|23.22|23.27|23.22|23.23|23.18|9
1731955760000|2024-11-18 18:49:20|23.26|23.21|23.23|23.18|23.26|23.21|23.23|23.18|4
1731955770000|2024-11-18 18:49:30|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|6
1731955780000|2024-11-18 18:49:40|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1731955790000|2024-11-18 18:49:50|23.22|23.17|23.15|23.1|23.22|23.17|23.15|23.1|6
1731955800000|2024-11-18 18:50:00|23.16|23.11|23.12|23.07|23.17|23.12|23.1|23.05|8
1731955810000|2024-11-18 18:50:10|23.11|23.06|23.1|23.05|23.12|23.07|23.1|23.05|8
1731955820000|2024-11-18 18:50:20|23.11|23.06|23.08|23.03|23.11|23.06|23.07|23.02|5
1731955830000|2024-11-18 18:50:30|23.09|23.04|23.11|23.06|23.11|23.06|23.09|23.04|3
1731955840000|2024-11-18 18:50:40|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|3
1731955850000|2024-11-18 18:50:50|23.07|23.02|23.07|23.02|23.09|23.04|23.07|23.02|5
1731955860000|2024-11-18 18:51:00|23.08|23.03|23.06|23.01|23.11|23.06|23.06|23.01|9
1731955870000|2024-11-18 18:51:10|23.07|23.02|23.07|23.02|23.08|23.03|23.06|23.01|5
1731955880000|2024-11-18 18:51:20|23.08|23.03|23.09|23.04|23.1|23.05|23.08|23.03|6
1731955890000|2024-11-18 18:51:30|23.1|23.05|23.09|23.04|23.1|23.05|23.07|23.02|5
1731955900000|2024-11-18 18:51:40|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|5
1731955910000|2024-11-18 18:51:50|23.07|23.02|23.08|23.03|23.09|23.04|23.07|23.02|4
1731955920000|2024-11-18 18:52:00|23.07|23.02|23.07|23.02|23.09|23.04|23.06|23.01|7
1731955930000|2024-11-18 18:52:10|23.09|23.04|23.11|23.06|23.12|23.07|23.09|23.04|5
1731955940000|2024-11-18 18:52:20|23.09|23.04|23.05|23|23.09|23.04|23.04|22.99|15
1731955950000|2024-11-18 18:52:30|23.04|22.99|23.05|23|23.05|23|23.02|22.97|7
1731955960000|2024-11-18 18:52:40|23.04|22.99|23.07|23.02|23.08|23.03|23.03|22.98|10
1731955970000|2024-11-18 18:52:50|23.06|23.01|23.08|23.03|23.09|23.04|23.06|23.01|5
1731955980000|2024-11-18 18:53:00|23.09|23.04|23.06|23.01|23.09|23.04|23.04|22.99|9
1731955990000|2024-11-18 18:53:10|23.05|23|23|22.95|23.06|23.01|23|22.95|9
1731956000000|2024-11-18 18:53:20|23.01|22.96|22.97|22.92|23.01|22.96|22.97|22.92|6
1731956010000|2024-11-18 18:53:30|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|11
1731956020000|2024-11-18 18:53:40|22.97|22.92|22.95|22.9|22.97|22.92|22.93|22.88|11
1731956030000|2024-11-18 18:53:50|22.94|22.89|22.94|22.89|22.94|22.89|22.93|22.88|5
1731956040000|2024-11-18 18:54:00|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|10
1731956050000|2024-11-18 18:54:10|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|4
1731956060000|2024-11-18 18:54:20|22.92|22.87|22.94|22.89|22.94|22.89|22.91|22.86|5
1731956070000|2024-11-18 18:54:30|22.93|22.88|22.94|22.89|22.94|22.89|22.93|22.88|6
1731956080000|2024-11-18 18:54:40|22.95|22.9|22.95|22.9|22.96|22.91|22.94|22.89|11
1731956090000|2024-11-18 18:54:50|22.94|22.89|22.92|22.87|22.94|22.89|22.91|22.86|14
1731956100000|2024-11-18 18:55:00|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731956110000|2024-11-18 18:55:10|22.92|22.87|22.91|22.86|22.93|22.88|22.91|22.86|8
1731956120000|2024-11-18 18:55:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1731956130000|2024-11-18 18:55:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|10
1731956140000|2024-11-18 18:55:40|22.9|22.85|22.95|22.9|22.95|22.9|22.9|22.85|9
1731956150000|2024-11-18 18:55:50|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|10
1731956160000|2024-11-18 18:56:00|22.96|22.91|22.96|22.91|22.97|22.92|22.96|22.91|5
1731956170000|2024-11-18 18:56:10|22.97|22.92|22.97|22.92|22.98|22.93|22.96|22.91|7
1731956180000|2024-11-18 18:56:20|22.98|22.93|23.01|22.96|23.01|22.96|22.98|22.93|6
1731956190000|2024-11-18 18:56:30|23.04|22.99|23.04|22.99|23.06|23.01|23.04|22.99|7
1731956200000|2024-11-18 18:56:40|23.05|23|23.03|22.98|23.06|23.01|23.03|22.98|5
1731956210000|2024-11-18 18:56:50|23.04|22.99|23.05|23|23.05|23|23.02|22.97|8
1731956220000|2024-11-18 18:57:00|23.04|22.99|23.06|23.01|23.07|23.02|23.03|22.98|7
1731956230000|2024-11-18 18:57:10|23.05|23|23.05|23|23.05|23|23.04|22.99|3
1731956240000|2024-11-18 18:57:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1731956250000|2024-11-18 18:57:30|23.06|23.01|23.11|23.06|23.11|23.06|23.06|23.01|4
1731956260000|2024-11-18 18:57:40|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|5
1731956270000|2024-11-18 18:57:50|23.11|23.06|23.08|23.03|23.11|23.06|23.08|23.03|4
1731956280000|2024-11-18 18:58:00|23.07|23.02|23.07|23.02|23.08|23.03|23.06|23.01|5
1731956290000|2024-11-18 18:58:10|23.06|23.01|23.03|22.98|23.06|23.01|23.03|22.98|4
1731956300000|2024-11-18 18:58:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|8
1731956310000|2024-11-18 18:58:30|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1731956320000|2024-11-18 18:58:40|23.05|23|23.05|23|23.05|23|23.04|22.99|3
1731956330000|2024-11-18 18:58:50|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1731956340000|2024-11-18 18:59:00|23.05|23|23.1|23.05|23.11|23.06|23.05|23|7
1731956350000|2024-11-18 18:59:10|23.11|23.06|23.1|23.05|23.11|23.06|23.08|23.03|7
1731956360000|2024-11-18 18:59:20|23.09|23.04|23.11|23.06|23.11|23.06|23.08|23.03|7
1731956370000|2024-11-18 18:59:30|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|7
1731956380000|2024-11-18 18:59:40|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1731956390000|2024-11-18 18:59:50|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|3
1731956400000|2024-11-18 19:00:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|6
1731956410000|2024-11-18 19:00:10|23.08|23.03|23.13|23.08|23.13|23.08|23.08|23.03|6
1731956420000|2024-11-18 19:00:20|23.14|23.09|23.16|23.11|23.18|23.13|23.13|23.08|13
1731956440000|2024-11-18 19:00:40|23.17|23.12|23.12|23.07|23.17|23.12|23.12|23.07|6
1731956450000|2024-11-18 19:00:50|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1731956460000|2024-11-18 19:01:00|23.1|23.05|23.12|23.07|23.12|23.07|23.07|23.02|12
1731956470000|2024-11-18 19:01:10|23.13|23.08|23.15|23.1|23.17|23.12|23.13|23.08|6
1731956480000|2024-11-18 19:01:20|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|3
1731956490000|2024-11-18 19:01:30|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|4
1731956500000|2024-11-18 19:01:40|23.13|23.08|23.18|23.13|23.18|23.13|23.12|23.07|7
1731956510000|2024-11-18 19:01:50|23.19|23.14|23.17|23.12|23.19|23.14|23.16|23.11|9
1731956520000|2024-11-18 19:02:00|23.18|23.13|23.16|23.11|23.19|23.14|23.15|23.1|12
1731956530000|2024-11-18 19:02:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|9
1731956540000|2024-11-18 19:02:20|23.12|23.07|23.11|23.06|23.12|23.07|23.1|23.05|4
1731956550000|2024-11-18 19:02:30|23.1|23.05|23.05|23|23.1|23.05|23.05|23|12
1731956560000|2024-11-18 19:02:40|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1731956570000|2024-11-18 19:02:50|23.02|22.97|23.02|22.97|23.04|22.99|23.02|22.97|7
1731956580000|2024-11-18 19:03:00|23.01|22.96|22.97|22.92|23.01|22.96|22.97|22.92|5
1731956590000|2024-11-18 19:03:10|22.98|22.93|22.93|22.88|22.98|22.93|22.93|22.88|11
1731956600000|2024-11-18 19:03:20|22.92|22.87|22.91|22.86|22.93|22.88|22.91|22.86|4
1731956610000|2024-11-18 19:03:30|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|8
1731956620000|2024-11-18 19:03:40|22.89|22.84|22.92|22.87|22.92|22.87|22.88|22.83|8
1731956630000|2024-11-18 19:03:50|22.93|22.88|22.92|22.87|22.93|22.88|22.91|22.86|10
1731956640000|2024-11-18 19:04:00|22.93|22.88|23|22.95|23|22.95|22.93|22.88|9
1731956650000|2024-11-18 19:04:10|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|7
1731956660000|2024-11-18 19:04:20|22.98|22.93|22.97|22.92|22.98|22.93|22.94|22.89|6
1731956670000|2024-11-18 19:04:30|22.96|22.91|22.96|22.91|22.98|22.93|22.95|22.9|13
1731956680000|2024-11-18 19:04:40|22.97|22.92|22.97|22.92|22.99|22.94|22.97|22.92|7
1731956690000|2024-11-18 19:04:50|22.96|22.91|22.97|22.92|22.97|22.92|22.96|22.91|4
1731956700000|2024-11-18 19:05:00|22.98|22.93|22.98|22.93|22.99|22.94|22.96|22.91|9
1731956710000|2024-11-18 19:05:10|22.97|22.92|22.92|22.87|22.97|22.92|22.92|22.87|6
1731956720000|2024-11-18 19:05:20|22.91|22.86|22.93|22.88|22.96|22.91|22.91|22.86|9
1731956730000|2024-11-18 19:05:30|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|6
1731956740000|2024-11-18 19:05:40|22.94|22.89|22.94|22.89|22.96|22.91|22.93|22.88|9
1731956750000|2024-11-18 19:05:50|22.93|22.88|22.88|22.83|22.93|22.88|22.88|22.83|7
1731956760000|2024-11-18 19:06:00|22.89|22.84|22.89|22.84|22.9|22.85|22.88|22.83|7
1731956770000|2024-11-18 19:06:10|22.88|22.83|22.86|22.81|22.88|22.83|22.85|22.8|6
1731956780000|2024-11-18 19:06:20|22.87|22.82|22.9|22.85|22.9|22.85|22.87|22.82|10
1731956790000|2024-11-18 19:06:30|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|5
1731956800000|2024-11-18 19:06:40|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|4
1731956810000|2024-11-18 19:06:50|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|3
1731956820000|2024-11-18 19:07:00|22.84|22.79|22.83|22.78|22.85|22.8|22.83|22.78|6
1731956830000|2024-11-18 19:07:10|22.81|22.76|22.83|22.78|22.84|22.79|22.81|22.76|11
1731956840000|2024-11-18 19:07:20|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1731956850000|2024-11-18 19:07:30|22.83|22.78|22.8|22.75|22.84|22.79|22.79|22.74|8
1731956860000|2024-11-18 19:07:40|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|4
1731956870000|2024-11-18 19:07:50|22.82|22.77|22.81|22.76|22.82|22.77|22.8|22.75|4
1731956880000|2024-11-18 19:08:00|22.8|22.75|22.78|22.73|22.8|22.75|22.77|22.72|5
1731956890000|2024-11-18 19:08:10|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1731956900000|2024-11-18 19:08:20|22.79|22.74|22.81|22.76|22.82|22.77|22.79|22.74|7
1731956910000|2024-11-18 19:08:30|22.82|22.77|22.82|22.77|22.82|22.77|22.81|22.76|7
1731956920000|2024-11-18 19:08:40|22.81|22.76|22.85|22.8|22.85|22.8|22.81|22.76|9
1731956930000|2024-11-18 19:08:50|22.86|22.81|22.86|22.81|22.87|22.82|22.85|22.8|5
1731956940000|2024-11-18 19:09:00|22.85|22.8|22.82|22.77|22.85|22.8|22.8|22.75|7
1731956950000|2024-11-18 19:09:10|22.81|22.76|22.79|22.74|22.83|22.78|22.79|22.74|8
1731956960000|2024-11-18 19:09:20|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1731956970000|2024-11-18 19:09:30|22.79|22.74|22.79|22.74|22.8|22.75|22.78|22.73|15
1731956980000|2024-11-18 19:09:40|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731956990000|2024-11-18 19:09:50|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|6
1731957000000|2024-11-18 19:10:00|22.79|22.74|22.76|22.71|22.79|22.74|22.76|22.71|3
1731957010000|2024-11-18 19:10:10|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|7
1731957020000|2024-11-18 19:10:20|22.73|22.68|22.71|22.66|22.74|22.69|22.71|22.66|9
1731957030000|2024-11-18 19:10:30|22.72|22.67|22.71|22.66|22.72|22.67|22.7|22.65|4
1731957040000|2024-11-18 19:10:40|22.7|22.65|22.71|22.66|22.72|22.67|22.7|22.65|4
1731957050000|2024-11-18 19:10:50|22.7|22.65|22.68|22.63|22.7|22.65|22.68|22.63|5
1731957060000|2024-11-18 19:11:00|22.67|22.62|22.67|22.62|22.69|22.64|22.65|22.6|11
1731957070000|2024-11-18 19:11:10|22.66|22.61|22.65|22.6|22.66|22.61|22.65|22.6|2
1731957080000|2024-11-18 19:11:20|22.66|22.61|22.66|22.61|22.68|22.63|22.66|22.61|7
1731957090000|2024-11-18 19:11:30|22.67|22.62|22.63|22.58|22.71|22.66|22.63|22.58|18
1731957100000|2024-11-18 19:11:40|22.64|22.59|22.66|22.61|22.67|22.62|22.63|22.58|11
1731957110000|2024-11-18 19:11:50|22.67|22.62|22.69|22.64|22.71|22.66|22.65|22.6|11
1731957120000|2024-11-18 19:12:00|22.7|22.65|22.7|22.65|22.71|22.66|22.69|22.64|11
1731957130000|2024-11-18 19:12:10|22.69|22.64|22.72|22.67|22.73|22.68|22.69|22.64|6
1731957140000|2024-11-18 19:12:20|22.73|22.68|22.76|22.71|22.76|22.71|22.73|22.68|14
1731957150000|2024-11-18 19:12:30|22.75|22.7|22.76|22.71|22.76|22.71|22.74|22.69|6
1731957160000|2024-11-18 19:12:40|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731957170000|2024-11-18 19:12:50|22.78|22.73|22.78|22.73|22.79|22.74|22.77|22.72|15
1731957180000|2024-11-18 19:13:00|22.77|22.72|22.81|22.76|22.83|22.78|22.77|22.72|14
1731957190000|2024-11-18 19:13:10|22.8|22.75|22.8|22.75|22.81|22.76|22.79|22.74|7
1731957200000|2024-11-18 19:13:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1731957210000|2024-11-18 19:13:30|22.79|22.74|22.81|22.76|22.82|22.77|22.78|22.73|11
1731957220000|2024-11-18 19:13:40|22.82|22.77|22.84|22.79|22.84|22.79|22.81|22.76|5
1731957230000|2024-11-18 19:13:50|22.83|22.78|22.8|22.75|22.83|22.78|22.8|22.75|12
1731957240000|2024-11-18 19:14:00|22.81|22.76|22.83|22.78|22.84|22.79|22.8|22.75|11
1731957250000|2024-11-18 19:14:10|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|8
1731957260000|2024-11-18 19:14:20|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1731957270000|2024-11-18 19:14:30|22.84|22.79|22.85|22.8|22.85|22.8|22.83|22.78|4
1731957280000|2024-11-18 19:14:40|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|4
1731957290000|2024-11-18 19:14:50|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|11
1731957300000|2024-11-18 19:15:00|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|3
1731957310000|2024-11-18 19:15:10|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|8
1731957320000|2024-11-18 19:15:20|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|9
1731957330000|2024-11-18 19:15:30|22.77|22.72|22.76|22.71|22.78|22.73|22.76|22.71|4
1731957340000|2024-11-18 19:15:40|22.77|22.72|22.78|22.73|22.79|22.74|22.77|22.72|10
1731957350000|2024-11-18 19:15:50|22.77|22.72|22.75|22.7|22.77|22.72|22.74|22.69|6
1731957360000|2024-11-18 19:16:00|22.76|22.71|22.81|22.76|22.81|22.76|22.76|22.71|8
1731957370000|2024-11-18 19:16:10|22.8|22.75|22.78|22.73|22.81|22.76|22.78|22.73|9
1731957380000|2024-11-18 19:16:20|22.77|22.72|22.77|22.72|22.77|22.72|22.75|22.7|7
1731957390000|2024-11-18 19:16:30|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|9
1731957400000|2024-11-18 19:16:40|22.77|22.72|22.75|22.7|22.77|22.72|22.74|22.69|13
1731957410000|2024-11-18 19:16:50|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|6
1731957420000|2024-11-18 19:17:00|22.76|22.71|22.75|22.7|22.78|22.73|22.74|22.69|9
1731957430000|2024-11-18 19:17:10|22.76|22.71|22.8|22.75|22.8|22.75|22.76|22.71|9
1731957440000|2024-11-18 19:17:20|22.79|22.74|22.77|22.72|22.79|22.74|22.77|22.72|3
1731957450000|2024-11-18 19:17:30|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|9
1731957460000|2024-11-18 19:17:40|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1731957470000|2024-11-18 19:17:50|22.75|22.7|22.76|22.71|22.76|22.71|22.74|22.69|4
1731957480000|2024-11-18 19:18:00|22.75|22.7|22.73|22.68|22.75|22.7|22.72|22.67|7
1731957490000|2024-11-18 19:18:10|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|3
1731957500000|2024-11-18 19:18:20|22.75|22.7|22.74|22.69|22.76|22.71|22.73|22.68|10
1731957510000|2024-11-18 19:18:30|22.73|22.68|22.76|22.71|22.76|22.71|22.73|22.68|10
1731957520000|2024-11-18 19:18:40|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|5
1731957530000|2024-11-18 19:18:50|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|4
1731957540000|2024-11-18 19:19:00|22.76|22.71|22.75|22.7|22.77|22.72|22.74|22.69|10
1731957550000|2024-11-18 19:19:10|22.74|22.69|22.73|22.68|22.75|22.7|22.72|22.67|8
1731957560000|2024-11-18 19:19:20|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|5
1731957570000|2024-11-18 19:19:30|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|3
1731957580000|2024-11-18 19:19:40|22.72|22.67|22.76|22.71|22.77|22.72|22.72|22.67|7
1731957590000|2024-11-18 19:19:50|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|2
1731957600000|2024-11-18 19:20:00|22.75|22.7|22.77|22.72|22.78|22.73|22.75|22.7|7
1731957610000|2024-11-18 19:20:10|22.78|22.73|22.78|22.73|22.79|22.74|22.77|22.72|6
1731957620000|2024-11-18 19:20:20|22.77|22.72|22.74|22.69|22.77|22.72|22.74|22.69|8
1731957630000|2024-11-18 19:20:30|22.75|22.7|22.74|22.69|22.76|22.71|22.74|22.69|6
1731957640000|2024-11-18 19:20:40|22.73|22.68|22.76|22.71|22.77|22.72|22.72|22.67|12
1731957650000|2024-11-18 19:20:50|22.75|22.7|22.74|22.69|22.75|22.7|22.72|22.67|7
1731957660000|2024-11-18 19:21:00|22.73|22.68|22.73|22.68|22.73|22.68|22.71|22.66|6
1731957670000|2024-11-18 19:21:10|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1731957680000|2024-11-18 19:21:20|22.7|22.65|22.71|22.66|22.71|22.66|22.69|22.64|12
1731957690000|2024-11-18 19:21:30|22.7|22.65|22.72|22.67|22.74|22.69|22.7|22.65|8
1731957700000|2024-11-18 19:21:40|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|7
1731957710000|2024-11-18 19:21:50|22.7|22.65|22.67|22.62|22.7|22.65|22.67|22.62|4
1731957720000|2024-11-18 19:22:00|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1731957730000|2024-11-18 19:22:10|22.66|22.61|22.66|22.61|22.67|22.62|22.66|22.61|3
1731957740000|2024-11-18 19:22:20|22.65|22.6|22.66|22.61|22.66|22.61|22.65|22.6|8
1731957750000|2024-11-18 19:22:30|22.67|22.62|22.65|22.6|22.68|22.63|22.65|22.6|9
1731957760000|2024-11-18 19:22:40|22.66|22.61|22.65|22.6|22.67|22.62|22.65|22.6|8
1731957770000|2024-11-18 19:22:50|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|4
1731957780000|2024-11-18 19:23:00|22.64|22.59|22.63|22.58|22.64|22.59|22.63|22.58|2
1731957790000|2024-11-18 19:23:10|22.62|22.57|22.61|22.56|22.62|22.57|22.59|22.54|6
1731957800000|2024-11-18 19:23:20|22.6|22.55|22.57|22.52|22.6|22.55|22.56|22.51|10
1731957810000|2024-11-18 19:23:30|22.56|22.51|22.56|22.51|22.57|22.52|22.56|22.51|7
1731957820000|2024-11-18 19:23:40|22.55|22.5|22.56|22.51|22.56|22.51|22.55|22.5|6
1731957830000|2024-11-18 19:23:50|22.57|22.52|22.57|22.52|22.57|22.52|22.56|22.51|7
1731957840000|2024-11-18 19:24:00|22.56|22.51|22.59|22.54|22.59|22.54|22.56|22.51|4
1731957850000|2024-11-18 19:24:10|22.6|22.55|22.6|22.55|22.6|22.55|22.59|22.54|5
1731957860000|2024-11-18 19:24:20|22.59|22.54|22.56|22.51|22.59|22.54|22.56|22.51|4
1731957870000|2024-11-18 19:24:30|22.57|22.52|22.57|22.52|22.6|22.55|22.57|22.52|8
1731957880000|2024-11-18 19:24:40|22.58|22.53|22.55|22.5|22.58|22.53|22.55|22.5|10
1731957890000|2024-11-18 19:24:50|22.54|22.49|22.55|22.5|22.55|22.5|22.54|22.49|2
1731957900000|2024-11-18 19:25:00|22.54|22.49|22.56|22.51|22.56|22.51|22.54|22.49|3
1731957910000|2024-11-18 19:25:10|22.55|22.5|22.58|22.53|22.58|22.53|22.55|22.5|4
1731957920000|2024-11-18 19:25:20|22.57|22.52|22.54|22.49|22.57|22.52|22.54|22.49|3
1731957930000|2024-11-18 19:25:30|22.52|22.47|22.5|22.45|22.52|22.47|22.5|22.45|2
1731957940000|2024-11-18 19:25:40|22.49|22.44|22.48|22.43|22.5|22.45|22.47|22.42|8
1731957950000|2024-11-18 19:25:50|22.47|22.42|22.48|22.43|22.49|22.44|22.47|22.42|6
1731957960000|2024-11-18 19:26:00|22.49|22.44|22.5|22.45|22.51|22.46|22.49|22.44|12
1731957970000|2024-11-18 19:26:10|22.51|22.46|22.51|22.46|22.51|22.46|22.5|22.45|3
1731957980000|2024-11-18 19:26:20|22.49|22.44|22.52|22.47|22.52|22.47|22.49|22.44|10
1731957990000|2024-11-18 19:26:30|22.53|22.48|22.57|22.52|22.57|22.52|22.53|22.48|4
1731958000000|2024-11-18 19:26:40|22.56|22.51|22.57|22.52|22.57|22.52|22.55|22.5|6
1731958010000|2024-11-18 19:26:50|22.58|22.53|22.58|22.53|22.58|22.53|22.57|22.52|5
1731958020000|2024-11-18 19:27:00|22.57|22.52|22.57|22.52|22.57|22.52|22.57|22.52|1
1731958030000|2024-11-18 19:27:10|22.56|22.51|22.56|22.51|22.58|22.53|22.55|22.5|11
1731958040000|2024-11-18 19:27:20|22.57|22.52|22.55|22.5|22.57|22.52|22.55|22.5|7
1731958050000|2024-11-18 19:27:30|22.56|22.51|22.62|22.57|22.62|22.57|22.56|22.51|11
1731958060000|2024-11-18 19:27:40|22.63|22.58|22.63|22.58|22.66|22.61|22.62|22.57|9
1731958070000|2024-11-18 19:27:50|22.62|22.57|22.63|22.58|22.66|22.61|22.62|22.57|6
1731958080000|2024-11-18 19:28:00|22.64|22.59|22.61|22.56|22.64|22.59|22.6|22.55|8
1731958090000|2024-11-18 19:28:10|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|8
1731958100000|2024-11-18 19:28:20|22.62|22.57|22.61|22.56|22.63|22.58|22.6|22.55|14
1731958110000|2024-11-18 19:28:30|22.62|22.57|22.62|22.57|22.64|22.59|22.62|22.57|5
1731958120000|2024-11-18 19:28:40|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|7
1731958130000|2024-11-18 19:28:50|22.64|22.59|22.63|22.58|22.64|22.59|22.63|22.58|4
1731958140000|2024-11-18 19:29:00|22.64|22.59|22.56|22.51|22.64|22.59|22.56|22.51|4
1731958150000|2024-11-18 19:29:10|22.55|22.5|22.55|22.5|22.56|22.51|22.54|22.49|5
1731958160000|2024-11-18 19:29:20|22.56|22.51|22.54|22.49|22.56|22.51|22.54|22.49|3
1731958170000|2024-11-18 19:29:30|22.53|22.48|22.52|22.47|22.55|22.5|22.51|22.46|9
1731958180000|2024-11-18 19:29:40|22.53|22.48|22.54|22.49|22.54|22.49|22.52|22.47|8
1731958190000|2024-11-18 19:29:50|22.53|22.48|22.52|22.47|22.53|22.48|22.52|22.47|2
1731958200000|2024-11-18 19:30:00|22.53|22.48|22.58|22.53|22.58|22.53|22.53|22.48|8
1731958210000|2024-11-18 19:30:10|22.59|22.54|22.59|22.54|22.59|22.54|22.57|22.52|7
1731958220000|2024-11-18 19:30:20|22.6|22.55|22.6|22.55|22.61|22.56|22.6|22.55|5
1731958230000|2024-11-18 19:30:30|22.61|22.56|22.61|22.56|22.63|22.58|22.61|22.56|7
1731958240000|2024-11-18 19:30:40|22.6|22.55|22.61|22.56|22.61|22.56|22.6|22.55|4
1731958260000|2024-11-18 19:31:00|22.6|22.55|22.62|22.57|22.62|22.57|22.59|22.54|9
1731958270000|2024-11-18 19:31:10|22.63|22.58|22.61|22.56|22.63|22.58|22.61|22.56|9
1731958280000|2024-11-18 19:31:20|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|4
1731958290000|2024-11-18 19:31:30|22.6|22.55|22.62|22.57|22.63|22.58|22.6|22.55|11
1731958300000|2024-11-18 19:31:40|22.63|22.58|22.63|22.58|22.64|22.59|22.62|22.57|5
1731958310000|2024-11-18 19:31:50|22.64|22.59|22.68|22.63|22.68|22.63|22.64|22.59|7
1731958320000|2024-11-18 19:32:00|22.67|22.62|22.64|22.59|22.68|22.63|22.64|22.59|6
1731958330000|2024-11-18 19:32:10|22.65|22.6|22.63|22.58|22.65|22.6|22.62|22.57|11
1731958340000|2024-11-18 19:32:20|22.64|22.59|22.67|22.62|22.68|22.63|22.63|22.58|8
1731958350000|2024-11-18 19:32:30|22.68|22.63|22.66|22.61|22.68|22.63|22.65|22.6|5
1731958360000|2024-11-18 19:32:40|22.67|22.62|22.69|22.64|22.69|22.64|22.67|22.62|9
1731958370000|2024-11-18 19:32:50|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1731958380000|2024-11-18 19:33:00|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|9
1731958390000|2024-11-18 19:33:10|22.7|22.65|22.69|22.64|22.7|22.65|22.68|22.63|6
1731958400000|2024-11-18 19:33:20|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|4
1731958410000|2024-11-18 19:33:30|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1731958420000|2024-11-18 19:33:40|22.69|22.64|22.71|22.66|22.71|22.66|22.69|22.64|3
1731958430000|2024-11-18 19:33:50|22.7|22.65|22.69|22.64|22.71|22.66|22.69|22.64|5
1731958440000|2024-11-18 19:34:00|22.7|22.65|22.66|22.61|22.7|22.65|22.66|22.61|5
1731958450000|2024-11-18 19:34:10|22.65|22.6|22.68|22.63|22.71|22.66|22.65|22.6|10
1731958460000|2024-11-18 19:34:20|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|4
1731958470000|2024-11-18 19:34:30|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|5
1731958480000|2024-11-18 19:34:40|22.72|22.67|22.73|22.68|22.73|22.68|22.71|22.66|4
1731958490000|2024-11-18 19:34:50|22.74|22.69|22.76|22.71|22.77|22.72|22.74|22.69|5
1731958500000|2024-11-18 19:35:00|22.75|22.7|22.71|22.66|22.75|22.7|22.71|22.66|7
1731958510000|2024-11-18 19:35:10|22.7|22.65|22.66|22.61|22.7|22.65|22.66|22.61|5
1731958520000|2024-11-18 19:35:20|22.67|22.62|22.84|22.79|22.84|22.79|22.67|22.62|10
1731958530000|2024-11-18 19:35:30|22.85|22.8|22.8|22.75|22.85|22.8|22.77|22.72|9
1731958540000|2024-11-18 19:35:40|22.79|22.74|22.76|22.71|22.79|22.74|22.76|22.71|6
1731958550000|2024-11-18 19:35:50|22.77|22.72|22.8|22.75|22.8|22.75|22.76|22.71|5
1731958560000|2024-11-18 19:36:00|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|5
1731958570000|2024-11-18 19:36:10|22.78|22.73|22.77|22.72|22.79|22.74|22.76|22.71|8
1731958580000|2024-11-18 19:36:20|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1731958590000|2024-11-18 19:36:30|22.78|22.73|22.75|22.7|22.78|22.73|22.74|22.69|12
1731958600000|2024-11-18 19:36:40|22.74|22.69|22.77|22.72|22.77|22.72|22.74|22.69|6
1731958610000|2024-11-18 19:36:50|22.78|22.73|22.76|22.71|22.78|22.73|22.75|22.7|5
1731958620000|2024-11-18 19:37:00|22.74|22.69|22.76|22.71|22.76|22.71|22.73|22.68|9
1731958630000|2024-11-18 19:37:10|22.75|22.7|22.74|22.69|22.76|22.71|22.74|22.69|6
1731958650000|2024-11-18 19:37:30|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|8
1731958660000|2024-11-18 19:37:40|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|7
1731958670000|2024-11-18 19:37:50|22.78|22.73|22.75|22.7|22.78|22.73|22.75|22.7|4
1731958680000|2024-11-18 19:38:00|22.76|22.71|22.79|22.74|22.79|22.74|22.76|22.71|6
1731958690000|2024-11-18 19:38:10|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|4
1731958700000|2024-11-18 19:38:20|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|6
1731958710000|2024-11-18 19:38:30|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|6
1731958720000|2024-11-18 19:38:40|22.81|22.76|22.78|22.73|22.82|22.77|22.78|22.73|6
1731958730000|2024-11-18 19:38:50|22.77|22.72|22.8|22.75|22.8|22.75|22.75|22.7|11
1731958740000|2024-11-18 19:39:00|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|7
1731958750000|2024-11-18 19:39:10|22.8|22.75|22.82|22.77|22.82|22.77|22.8|22.75|3
1731958760000|2024-11-18 19:39:20|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|4
1731958770000|2024-11-18 19:39:30|22.85|22.8|22.81|22.76|22.85|22.8|22.81|22.76|9
1731958780000|2024-11-18 19:39:40|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|4
1731958790000|2024-11-18 19:39:50|22.8|22.75|22.79|22.74|22.81|22.76|22.79|22.74|6
1731958800000|2024-11-18 19:40:00|22.8|22.75|22.77|22.72|22.8|22.75|22.77|22.72|6
1731958810000|2024-11-18 19:40:10|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|2
1731958820000|2024-11-18 19:40:20|22.76|22.71|22.77|22.72|22.78|22.73|22.76|22.71|8
1731958830000|2024-11-18 19:40:30|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|7
1731958840000|2024-11-18 19:40:40|22.77|22.72|22.8|22.75|22.8|22.75|22.77|22.72|6
1731958850000|2024-11-18 19:40:50|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|5
1731958860000|2024-11-18 19:41:00|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|6
1731958870000|2024-11-18 19:41:10|22.82|22.77|22.83|22.78|22.84|22.79|22.82|22.77|4
1731958880000|2024-11-18 19:41:20|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|3
1731958890000|2024-11-18 19:41:30|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|4
1731958900000|2024-11-18 19:41:40|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1731958910000|2024-11-18 19:41:50|22.8|22.75|22.78|22.73|22.8|22.75|22.77|22.72|9
1731958920000|2024-11-18 19:42:00|22.77|22.72|22.8|22.75|22.81|22.76|22.77|22.72|6
1731958930000|2024-11-18 19:42:10|22.81|22.76|22.79|22.74|22.81|22.76|22.79|22.74|5
1731958940000|2024-11-18 19:42:20|22.78|22.73|22.76|22.71|22.78|22.73|22.76|22.71|5
1731958950000|2024-11-18 19:42:30|22.77|22.72|22.74|22.69|22.77|22.72|22.73|22.68|9
1731958960000|2024-11-18 19:42:40|22.75|22.7|22.75|22.7|22.76|22.71|22.75|22.7|3
1731958970000|2024-11-18 19:42:50|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|4
1731958980000|2024-11-18 19:43:00|22.76|22.71|22.78|22.73|22.78|22.73|22.75|22.7|5
1731958990000|2024-11-18 19:43:10|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|7
1731959000000|2024-11-18 19:43:20|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|10
1731959010000|2024-11-18 19:43:30|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|3
1731959020000|2024-11-18 19:43:40|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|6
1731959030000|2024-11-18 19:43:50|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|7
1731959040000|2024-11-18 19:44:00|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|4
1731959050000|2024-11-18 19:44:10|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|4
1731959440000|2024-11-18 19:50:40|22.73|22.68|22.58|22.53|22.73|22.68|22.58|22.53|7
1731959450000|2024-11-18 19:50:50|22.59|22.54|22.57|22.52|22.59|22.54|22.57|22.52|5
1731959460000|2024-11-18 19:51:00|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1731959470000|2024-11-18 19:51:10|22.57|22.52|22.57|22.52|22.57|22.52|22.57|22.52|1
1731959480000|2024-11-18 19:51:20|22.56|22.51|22.6|22.55|22.6|22.55|22.56|22.51|5
1731959490000|2024-11-18 19:51:30|22.59|22.54|22.6|22.55|22.61|22.56|22.59|22.54|4
1731959510000|2024-11-18 19:51:50|22.61|22.56|22.64|22.59|22.64|22.59|22.6|22.55|9
1731959520000|2024-11-18 19:52:00|22.63|22.58|22.61|22.56|22.63|22.58|22.59|22.54|7
1731959530000|2024-11-18 19:52:10|22.6|22.55|22.62|22.57|22.62|22.57|22.6|22.55|7
1731959540000|2024-11-18 19:52:20|22.63|22.58|22.65|22.6|22.68|22.63|22.63|22.58|5
1731959550000|2024-11-18 19:52:30|22.66|22.61|22.64|22.59|22.66|22.61|22.64|22.59|2
1731959560000|2024-11-18 19:52:40|22.63|22.58|22.64|22.59|22.65|22.6|22.63|22.58|6
1731959570000|2024-11-18 19:52:50|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|4
1731959580000|2024-11-18 19:53:00|22.63|22.58|22.59|22.54|22.63|22.58|22.59|22.54|5
1731959590000|2024-11-18 19:53:10|22.6|22.55|22.6|22.55|22.62|22.57|22.59|22.54|9
1731959600000|2024-11-18 19:53:20|22.61|22.56|22.66|22.61|22.66|22.61|22.6|22.55|9
1731959610000|2024-11-18 19:53:30|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|16
1731959620000|2024-11-18 19:53:40|22.67|22.62|22.72|22.67|22.74|22.69|22.67|22.62|16
1731959630000|2024-11-18 19:53:50|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|3
1731959640000|2024-11-18 19:54:00|22.72|22.67|22.75|22.7|22.77|22.72|22.72|22.67|13
1731959650000|2024-11-18 19:54:10|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|4
1731959660000|2024-11-18 19:54:20|22.74|22.69|22.74|22.69|22.75|22.7|22.73|22.68|5
1731959670000|2024-11-18 19:54:30|22.75|22.7|22.76|22.71|22.77|22.72|22.75|22.7|4
1731959680000|2024-11-18 19:54:40|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|3
1731959700000|2024-11-18 19:55:00|22.76|22.71|22.78|22.73|22.79|22.74|22.75|22.7|15
1731959710000|2024-11-18 19:55:10|22.77|22.72|22.75|22.7|22.77|22.72|22.75|22.7|3
1731959720000|2024-11-18 19:55:20|22.76|22.71|22.77|22.72|22.78|22.73|22.76|22.71|4
1731959730000|2024-11-18 19:55:30|22.78|22.73|22.79|22.74|22.79|22.74|22.77|22.72|8
1731959740000|2024-11-18 19:55:40|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1731959760000|2024-11-18 19:56:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|10
1731959770000|2024-11-18 19:56:10|22.78|22.73|22.76|22.71|22.78|22.73|22.76|22.71|9
1731959790000|2024-11-18 19:56:30|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|7
1731959800000|2024-11-18 19:56:40|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1731959810000|2024-11-18 19:56:50|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1731959820000|2024-11-18 19:57:00|22.76|22.71|22.75|22.7|22.77|22.72|22.75|22.7|6
1731959830000|2024-11-18 19:57:10|22.76|22.71|22.79|22.74|22.81|22.76|22.76|22.71|8
1731959850000|2024-11-18 19:57:30|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|10
1731959860000|2024-11-18 19:57:40|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|5
1731959870000|2024-11-18 19:57:50|22.79|22.74|22.75|22.7|22.8|22.75|22.75|22.7|6
1731959880000|2024-11-18 19:58:00|22.74|22.69|22.73|22.68|22.74|22.69|22.71|22.66|5
1731959890000|2024-11-18 19:58:10|22.72|22.67|22.74|22.69|22.74|22.69|22.72|22.67|3
1731959900000|2024-11-18 19:58:20|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|3
1731959910000|2024-11-18 19:58:30|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|4
1731959930000|2024-11-18 19:58:50|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1731959940000|2024-11-18 19:59:00|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|4
1731959950000|2024-11-18 19:59:10|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1731959960000|2024-11-18 19:59:20|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1731959970000|2024-11-18 19:59:30|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1731959980000|2024-11-18 19:59:40|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1731959990000|2024-11-18 19:59:50|22.72|22.67|22.67|22.62|22.72|22.67|22.67|22.62|6
1731960000000|2024-11-18 20:00:00|22.68|22.63|22.65|22.6|22.68|22.63|22.65|22.6|4
1731960010000|2024-11-18 20:00:10|22.64|22.59|22.63|22.58|22.64|22.59|22.63|22.58|2
1731960020000|2024-11-18 20:00:20|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|7
1731960030000|2024-11-18 20:00:30|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1731960040000|2024-11-18 20:00:40|22.62|22.57|22.55|22.5|22.62|22.57|22.55|22.5|10
1731960050000|2024-11-18 20:00:50|22.54|22.49|22.47|22.42|22.54|22.49|22.47|22.42|4
1731960060000|2024-11-18 20:01:00|22.46|22.41|22.47|22.42|22.49|22.44|22.46|22.41|6
1731960070000|2024-11-18 20:01:10|22.48|22.43|22.46|22.41|22.49|22.44|22.45|22.4|10
1731960080000|2024-11-18 20:01:20|22.45|22.4|22.46|22.41|22.46|22.41|22.44|22.39|8
1731960090000|2024-11-18 20:01:30|22.47|22.42|22.5|22.45|22.5|22.45|22.46|22.41|5
1731960100000|2024-11-18 20:01:40|22.49|22.44|22.5|22.45|22.5|22.45|22.48|22.43|4
1731960110000|2024-11-18 20:01:50|22.51|22.46|22.5|22.45|22.51|22.46|22.49|22.44|4
1731960120000|2024-11-18 20:02:00|22.49|22.44|22.51|22.46|22.51|22.46|22.49|22.44|3
1731960130000|2024-11-18 20:02:10|22.52|22.47|22.59|22.54|22.59|22.54|22.51|22.46|8
1731960140000|2024-11-18 20:02:20|22.58|22.53|22.56|22.51|22.58|22.53|22.56|22.51|3
1731960150000|2024-11-18 20:02:30|22.57|22.52|22.55|22.5|22.57|22.52|22.54|22.49|5
1731960160000|2024-11-18 20:02:40|22.54|22.49|22.53|22.48|22.55|22.5|22.53|22.48|6
1731960170000|2024-11-18 20:02:50|22.52|22.47|22.52|22.47|22.52|22.47|22.52|22.47|1
1731960180000|2024-11-18 20:03:00|22.51|22.46|22.51|22.46|22.52|22.47|22.51|22.46|5
1731960190000|2024-11-18 20:03:10|22.5|22.45|22.49|22.44|22.5|22.45|22.49|22.44|2
1731960200000|2024-11-18 20:03:20|22.5|22.45|22.47|22.42|22.5|22.45|22.47|22.42|4
1731960210000|2024-11-18 20:03:30|22.46|22.41|22.42|22.37|22.46|22.41|22.42|22.37|8
1731960220000|2024-11-18 20:03:40|22.43|22.38|22.43|22.38|22.44|22.39|22.42|22.37|7
1731960230000|2024-11-18 20:03:50|22.42|22.37|22.42|22.37|22.43|22.38|22.42|22.37|5
1731960240000|2024-11-18 20:04:00|22.4|22.35|22.41|22.36|22.41|22.36|22.4|22.35|2
1731960250000|2024-11-18 20:04:10|22.42|22.37|22.41|22.36|22.42|22.37|22.41|22.36|4
1731960260000|2024-11-18 20:04:20|22.39|22.34|22.43|22.38|22.43|22.38|22.39|22.34|9
1731960270000|2024-11-18 20:04:30|22.44|22.39|22.43|22.38|22.44|22.39|22.42|22.37|8
1731960280000|2024-11-18 20:04:40|22.44|22.39|22.47|22.42|22.48|22.43|22.44|22.39|6
1731960290000|2024-11-18 20:04:50|22.48|22.43|22.5|22.45|22.5|22.45|22.48|22.43|5
1731960300000|2024-11-18 20:05:00|22.49|22.44|22.49|22.44|22.49|22.44|22.48|22.43|5
1731960310000|2024-11-18 20:05:10|22.48|22.43|22.46|22.41|22.49|22.44|22.46|22.41|7
1731960320000|2024-11-18 20:05:20|22.47|22.42|22.49|22.44|22.5|22.45|22.47|22.42|8
1731960330000|2024-11-18 20:05:30|22.48|22.43|22.49|22.44|22.49|22.44|22.48|22.43|6
1731960340000|2024-11-18 20:05:40|22.48|22.43|22.49|22.44|22.49|22.44|22.48|22.43|10
1731960350000|2024-11-18 20:05:50|22.48|22.43|22.48|22.43|22.49|22.44|22.48|22.43|5
1731960360000|2024-11-18 20:06:00|22.47|22.42|22.47|22.42|22.48|22.43|22.46|22.41|5
1731960370000|2024-11-18 20:06:10|22.48|22.43|22.5|22.45|22.5|22.45|22.47|22.42|10
1731960380000|2024-11-18 20:06:20|22.51|22.46|22.53|22.48|22.53|22.48|22.5|22.45|11
1731960390000|2024-11-18 20:06:30|22.52|22.47|22.52|22.47|22.53|22.48|22.52|22.47|7
1731960400000|2024-11-18 20:06:40|22.53|22.48|22.51|22.46|22.53|22.48|22.51|22.46|5
1731960410000|2024-11-18 20:06:50|22.52|22.47|22.5|22.45|22.52|22.47|22.5|22.45|9
1731960420000|2024-11-18 20:07:00|22.51|22.46|22.57|22.52|22.57|22.52|22.51|22.46|8
1731960430000|2024-11-18 20:07:10|22.56|22.51|22.54|22.49|22.56|22.51|22.54|22.49|9
1731960440000|2024-11-18 20:07:20|22.53|22.48|22.53|22.48|22.55|22.5|22.52|22.47|9
1731960450000|2024-11-18 20:07:30|22.54|22.49|22.54|22.49|22.55|22.5|22.53|22.48|13
1731960460000|2024-11-18 20:07:40|22.55|22.5|22.55|22.5|22.55|22.5|22.54|22.49|3
1731960470000|2024-11-18 20:07:50|22.56|22.51|22.55|22.5|22.57|22.52|22.55|22.5|6
1731960480000|2024-11-18 20:08:00|22.54|22.49|22.51|22.46|22.54|22.49|22.51|22.46|3
1731960490000|2024-11-18 20:08:10|22.5|22.45|22.51|22.46|22.52|22.47|22.5|22.45|8
1731960500000|2024-11-18 20:08:20|22.52|22.47|22.53|22.48|22.54|22.49|22.51|22.46|14
1731960510000|2024-11-18 20:08:30|22.54|22.49|22.54|22.49|22.54|22.49|22.54|22.49|1
1731960520000|2024-11-18 20:08:40|22.53|22.48|22.54|22.49|22.54|22.49|22.53|22.48|2
1731960530000|2024-11-18 20:08:50|22.53|22.48|22.53|22.48|22.54|22.49|22.52|22.47|5
1731960540000|2024-11-18 20:09:00|22.52|22.47|22.52|22.47|22.53|22.48|22.52|22.47|3
1731960550000|2024-11-18 20:09:10|22.51|22.46|22.5|22.45|22.51|22.46|22.48|22.43|11
1731960560000|2024-11-18 20:09:20|22.51|22.46|22.51|22.46|22.51|22.46|22.51|22.46|1
1731960570000|2024-11-18 20:09:30|22.52|22.47|22.52|22.47|22.52|22.47|22.52|22.47|1
1731960580000|2024-11-18 20:09:40|22.51|22.46|22.54|22.49|22.54|22.49|22.51|22.46|4
1731960590000|2024-11-18 20:09:50|22.53|22.48|22.52|22.47|22.54|22.49|22.52|22.47|4
1731960600000|2024-11-18 20:10:00|22.51|22.46|22.5|22.45|22.51|22.46|22.5|22.45|2
1731961000000|2024-11-18 20:16:40|22.6|22.55|22.7|22.65|22.7|22.65|22.6|22.55|2
1731961010000|2024-11-18 20:16:50|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|2
1731961020000|2024-11-18 20:17:00|22.71|22.66|22.7|22.65|22.71|22.66|22.69|22.64|6
1731961030000|2024-11-18 20:17:10|22.69|22.64|22.67|22.62|22.69|22.64|22.66|22.61|9
1731961040000|2024-11-18 20:17:20|22.68|22.63|22.7|22.65|22.7|22.65|22.68|22.63|7
1731961050000|2024-11-18 20:17:30|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|6
1731961070000|2024-11-18 20:17:50|22.73|22.68|22.73|22.68|22.74|22.69|22.72|22.67|5
1731961080000|2024-11-18 20:18:00|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|2
1731961090000|2024-11-18 20:18:10|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|5
1731961100000|2024-11-18 20:18:20|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|3
1731961110000|2024-11-18 20:18:30|22.8|22.75|22.81|22.76|22.83|22.78|22.8|22.75|8
1731961120000|2024-11-18 20:18:40|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|4
1731961130000|2024-11-18 20:18:50|22.78|22.73|22.76|22.71|22.79|22.74|22.75|22.7|7
1731961140000|2024-11-18 20:19:00|22.75|22.7|22.81|22.76|22.81|22.76|22.75|22.7|7
1731961150000|2024-11-18 20:19:10|22.8|22.75|22.77|22.72|22.81|22.76|22.76|22.71|8
1731961160000|2024-11-18 20:19:20|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1731961170000|2024-11-18 20:19:30|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|3
1731961180000|2024-11-18 20:19:40|22.8|22.75|22.8|22.75|22.81|22.76|22.8|22.75|3
1731961190000|2024-11-18 20:19:50|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1731961200000|2024-11-18 20:20:00|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|4
1731961210000|2024-11-18 20:20:10|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|4
1731961220000|2024-11-18 20:20:20|22.83|22.78|22.83|22.78|22.83|22.78|22.83|22.78|1
1731961230000|2024-11-18 20:20:30|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1731961240000|2024-11-18 20:20:40|22.82|22.77|22.82|22.77|22.83|22.78|22.82|22.77|3
1731961250000|2024-11-18 20:20:50|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1731961260000|2024-11-18 20:21:00|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|3
1731961270000|2024-11-18 20:21:10|22.84|22.79|22.84|22.79|22.86|22.81|22.84|22.79|7
1731961280000|2024-11-18 20:21:20|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1731961290000|2024-11-18 20:21:30|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|5
1731961300000|2024-11-18 20:21:40|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|2
1731961310000|2024-11-18 20:21:50|22.84|22.79|22.83|22.78|22.84|22.79|22.81|22.76|5
1731961320000|2024-11-18 20:22:00|22.82|22.77|22.8|22.75|22.82|22.77|22.78|22.73|6
1731961330000|2024-11-18 20:22:10|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|5
1731961340000|2024-11-18 20:22:20|22.8|22.75|22.81|22.76|22.81|22.76|22.79|22.74|6
1731961350000|2024-11-18 20:22:30|22.8|22.75|22.81|22.76|22.83|22.78|22.79|22.74|8
1731961360000|2024-11-18 20:22:40|22.84|22.79|22.82|22.77|22.85|22.8|22.82|22.77|6
1731961370000|2024-11-18 20:22:50|22.83|22.78|22.8|22.75|22.84|22.79|22.79|22.74|10
1731961380000|2024-11-18 20:23:00|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|3
1731961390000|2024-11-18 20:23:10|22.82|22.77|22.79|22.74|22.82|22.77|22.78|22.73|8
1731961400000|2024-11-18 20:23:20|22.78|22.73|22.79|22.74|22.8|22.75|22.78|22.73|4
1731961410000|2024-11-18 20:23:30|22.8|22.75|22.82|22.77|22.82|22.77|22.79|22.74|4
1731961420000|2024-11-18 20:23:40|22.77|22.72|22.77|22.72|22.78|22.73|22.76|22.71|5
1731961430000|2024-11-18 20:23:50|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|4
1731961440000|2024-11-18 20:24:00|22.81|22.76|22.86|22.81|22.86|22.81|22.8|22.75|7
1731961450000|2024-11-18 20:24:10|22.87|22.82|22.88|22.83|22.88|22.83|22.83|22.78|14
1731961460000|2024-11-18 20:24:20|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|10
1731961470000|2024-11-18 20:24:30|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|3
1731961480000|2024-11-18 20:24:40|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|3
1731961490000|2024-11-18 20:24:50|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|4
1731961500000|2024-11-18 20:25:00|22.89|22.84|22.96|22.91|22.96|22.91|22.89|22.84|8
1731961510000|2024-11-18 20:25:10|22.97|22.92|22.94|22.89|22.98|22.93|22.94|22.89|6
1731961520000|2024-11-18 20:25:20|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|3
1731961530000|2024-11-18 20:25:30|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|3
1731961540000|2024-11-18 20:25:40|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1731961550000|2024-11-18 20:25:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|5
1731961560000|2024-11-18 20:26:00|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|12
1731961570000|2024-11-18 20:26:10|22.94|22.89|22.99|22.94|23.01|22.96|22.94|22.89|11
1731961580000|2024-11-18 20:26:20|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1731961590000|2024-11-18 20:26:30|22.97|22.92|22.98|22.93|22.98|22.93|22.96|22.91|10
1731961600000|2024-11-18 20:26:40|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|8
1731961610000|2024-11-18 20:26:50|22.95|22.9|22.97|22.92|22.98|22.93|22.95|22.9|4
1731961620000|2024-11-18 20:27:00|22.98|22.93|22.93|22.88|22.98|22.93|22.93|22.88|6
1731961630000|2024-11-18 20:27:10|22.94|22.89|22.96|22.91|22.98|22.93|22.94|22.89|7
1731961640000|2024-11-18 20:27:20|22.97|22.92|23.01|22.96|23.02|22.97|22.97|22.92|6
1731961650000|2024-11-18 20:27:30|23.02|22.97|23|22.95|23.03|22.98|23|22.95|9
1731961660000|2024-11-18 20:27:40|23.01|22.96|23|22.95|23.01|22.96|23|22.95|4
1731961670000|2024-11-18 20:27:50|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1731961680000|2024-11-18 20:28:00|23|22.95|23.03|22.98|23.04|22.99|22.99|22.94|9
1731961690000|2024-11-18 20:28:10|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|13
1731961700000|2024-11-18 20:28:20|23.03|22.98|23.03|22.98|23.03|22.98|23.01|22.96|5
1731961710000|2024-11-18 20:28:30|23.02|22.97|23.04|22.99|23.04|22.99|23|22.95|6
1731961720000|2024-11-18 20:28:40|23.05|23|23.02|22.97|23.05|23|23|22.95|10
1731961730000|2024-11-18 20:28:50|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|11
1731961740000|2024-11-18 20:29:00|23|22.95|23|22.95|23.02|22.97|23|22.95|5
1731961750000|2024-11-18 20:29:10|23.01|22.96|23|22.95|23.01|22.96|23|22.95|6
1731961760000|2024-11-18 20:29:20|22.99|22.94|22.97|22.92|23|22.95|22.97|22.92|5
1731961770000|2024-11-18 20:29:30|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|7
1731961780000|2024-11-18 20:29:40|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|7
1731961790000|2024-11-18 20:29:50|22.94|22.89|22.98|22.93|22.98|22.93|22.93|22.88|9
1731961800000|2024-11-18 20:30:00|22.97|22.92|22.96|22.91|22.98|22.93|22.96|22.91|10
1731961810000|2024-11-18 20:30:10|22.95|22.9|22.94|22.89|22.96|22.91|22.94|22.89|6
1731961820000|2024-11-18 20:30:20|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|7
1731961830000|2024-11-18 20:30:30|22.9|22.85|22.92|22.87|22.92|22.87|22.9|22.85|9
1731961840000|2024-11-18 20:30:40|22.93|22.88|22.94|22.89|22.94|22.89|22.93|22.88|4
1731961850000|2024-11-18 20:30:50|22.96|22.91|22.92|22.87|22.96|22.91|22.92|22.87|8
1731961860000|2024-11-18 20:31:00|22.91|22.86|22.9|22.85|22.91|22.86|22.88|22.83|10
1731961870000|2024-11-18 20:31:10|22.89|22.84|22.92|22.87|22.92|22.87|22.89|22.84|8
1731961880000|2024-11-18 20:31:20|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|10
1731961890000|2024-11-18 20:31:30|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|9
1731961900000|2024-11-18 20:31:40|22.9|22.85|22.9|22.85|22.92|22.87|22.9|22.85|13
1731961910000|2024-11-18 20:31:50|22.91|22.86|22.95|22.9|22.95|22.9|22.9|22.85|11
1731961920000|2024-11-18 20:32:00|22.96|22.91|23.02|22.97|23.03|22.98|22.96|22.91|8
1731961930000|2024-11-18 20:32:10|23.03|22.98|23.07|23.02|23.07|23.02|23.03|22.98|7
1731961940000|2024-11-18 20:32:20|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|3
1731961950000|2024-11-18 20:32:30|23.07|23.02|23.11|23.06|23.11|23.06|23.07|23.02|11
1731961960000|2024-11-18 20:32:40|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|8
1731961970000|2024-11-18 20:32:50|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1731961980000|2024-11-18 20:33:00|23.1|23.05|23.12|23.07|23.12|23.07|23.09|23.04|7
1731961990000|2024-11-18 20:33:10|23.13|23.08|23.18|23.13|23.18|23.13|23.13|23.08|5
1731962000000|2024-11-18 20:33:20|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|3
1731962010000|2024-11-18 20:33:30|23.18|23.13|23.2|23.15|23.21|23.16|23.18|23.13|9
1731962020000|2024-11-18 20:33:40|23.19|23.14|23.2|23.15|23.21|23.16|23.18|23.13|8
1731962030000|2024-11-18 20:33:50|23.21|23.16|23.23|23.18|23.23|23.18|23.2|23.15|9
1731962040000|2024-11-18 20:34:00|23.22|23.17|23.15|23.1|23.22|23.17|23.15|23.1|7
1731962050000|2024-11-18 20:34:10|23.14|23.09|23.13|23.08|23.15|23.1|23.12|23.07|8
1731962060000|2024-11-18 20:34:20|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|10
1731962070000|2024-11-18 20:34:30|23.18|23.13|23.24|23.19|23.24|23.19|23.18|23.13|10
1731962080000|2024-11-18 20:34:40|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|11
1731962090000|2024-11-18 20:34:50|23.18|23.13|23.19|23.14|23.2|23.15|23.18|23.13|6
1731962100000|2024-11-18 20:35:00|23.2|23.15|23.17|23.12|23.2|23.15|23.17|23.12|6
1731962110000|2024-11-18 20:35:10|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1731962120000|2024-11-18 20:35:20|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|7
1731962130000|2024-11-18 20:35:30|23.14|23.09|23.13|23.08|23.15|23.1|23.11|23.06|8
1731962140000|2024-11-18 20:35:40|23.12|23.07|23.12|23.07|23.13|23.08|23.11|23.06|11
1731962150000|2024-11-18 20:35:50|23.11|23.06|23.13|23.08|23.13|23.08|23.11|23.06|13
1731962160000|2024-11-18 20:36:00|23.14|23.09|23.15|23.1|23.15|23.1|23.12|23.07|12
1731962170000|2024-11-18 20:36:10|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1731962180000|2024-11-18 20:36:20|23.15|23.1|23.18|23.13|23.2|23.15|23.15|23.1|8
1731962190000|2024-11-18 20:36:30|23.17|23.12|23.2|23.15|23.2|23.15|23.17|23.12|16
1731962200000|2024-11-18 20:36:40|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1731962210000|2024-11-18 20:36:50|23.18|23.13|23.23|23.18|23.24|23.19|23.18|23.13|8
1731962220000|2024-11-18 20:37:00|23.24|23.19|23.25|23.2|23.25|23.2|23.21|23.16|8
1731962230000|2024-11-18 20:37:10|23.26|23.21|23.25|23.2|23.27|23.22|23.25|23.2|6
1731962240000|2024-11-18 20:37:20|23.24|23.19|23.25|23.2|23.25|23.2|23.23|23.18|10
1731962250000|2024-11-18 20:37:30|23.24|23.19|23.21|23.16|23.24|23.19|23.2|23.15|10
1731962260000|2024-11-18 20:37:40|23.23|23.18|23.31|23.26|23.34|23.29|23.23|23.18|13
1731962270000|2024-11-18 20:37:50|23.3|23.25|23.35|23.3|23.37|23.32|23.3|23.25|12
1731962280000|2024-11-18 20:38:00|23.34|23.29|23.3|23.25|23.34|23.29|23.3|23.25|9
1731962820000|2024-11-18 20:47:00|23.22|23.17|23.14|23.09|23.22|23.17|23.13|23.08|3
1731962830000|2024-11-18 20:47:10|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|8
1731962840000|2024-11-18 20:47:20|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1731962850000|2024-11-18 20:47:30|23.19|23.14|23.18|23.13|23.19|23.14|23.17|23.12|4
1731962860000|2024-11-18 20:47:40|23.19|23.14|23.22|23.17|23.22|23.17|23.19|23.14|6
1731962870000|2024-11-18 20:47:50|23.21|23.16|23.21|23.16|23.21|23.16|23.18|23.13|6
1731962880000|2024-11-18 20:48:00|23.2|23.15|23.16|23.11|23.2|23.15|23.15|23.1|5
1731962890000|2024-11-18 20:48:10|23.15|23.1|23.13|23.08|23.16|23.11|23.13|23.08|7
1731962900000|2024-11-18 20:48:20|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|5
1731962910000|2024-11-18 20:48:30|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|6
1731962920000|2024-11-18 20:48:40|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|8
1731962930000|2024-11-18 20:48:50|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|4
1731962940000|2024-11-18 20:49:00|23.21|23.16|23.23|23.18|23.25|23.2|23.21|23.16|9
1731962950000|2024-11-18 20:49:10|23.22|23.17|23.21|23.16|23.23|23.18|23.2|23.15|6
1731962960000|2024-11-18 20:49:20|23.22|23.17|23.19|23.14|23.22|23.17|23.19|23.14|4
1731962970000|2024-11-18 20:49:30|23.18|23.13|23.18|23.13|23.2|23.15|23.17|23.12|6
1731962980000|2024-11-18 20:49:40|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|3
1731962990000|2024-11-18 20:49:50|23.18|23.13|23.17|23.12|23.18|23.13|23.17|23.12|2
1731963000000|2024-11-18 20:50:00|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731963010000|2024-11-18 20:50:10|23.17|23.12|23.17|23.12|23.18|23.13|23.16|23.11|5
1731963020000|2024-11-18 20:50:20|23.18|23.13|23.2|23.15|23.22|23.17|23.18|23.13|5
1731963030000|2024-11-18 20:50:30|23.19|23.14|23.14|23.09|23.19|23.14|23.14|23.09|7
1731963040000|2024-11-18 20:50:40|23.13|23.08|23.14|23.09|23.14|23.09|23.12|23.07|8
1731963050000|2024-11-18 20:50:50|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|7
1731963060000|2024-11-18 20:51:00|23.16|23.11|23.18|23.13|23.19|23.14|23.16|23.11|5
1731963070000|2024-11-18 20:51:10|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|16
1731963080000|2024-11-18 20:51:20|23.15|23.1|23.15|23.1|23.16|23.11|23.14|23.09|9
1731963090000|2024-11-18 20:51:30|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|7
1731963100000|2024-11-18 20:51:40|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|4
1731963110000|2024-11-18 20:51:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|7
1731963120000|2024-11-18 20:52:00|23.14|23.09|23.16|23.11|23.17|23.12|23.14|23.09|9
1731963130000|2024-11-18 20:52:10|23.15|23.1|23.16|23.11|23.17|23.12|23.15|23.1|10
1731963140000|2024-11-18 20:52:20|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|5
1731963150000|2024-11-18 20:52:30|23.18|23.13|23.14|23.09|23.18|23.13|23.14|23.09|5
1731963160000|2024-11-18 20:52:40|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|5
1731963170000|2024-11-18 20:52:50|23.14|23.09|23.14|23.09|23.15|23.1|23.13|23.08|5
1731963180000|2024-11-18 20:53:00|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1731963190000|2024-11-18 20:53:10|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1731963200000|2024-11-18 20:53:20|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1731963210000|2024-11-18 20:53:30|23.1|23.05|23.08|23.03|23.1|23.05|23.07|23.02|4
1731963220000|2024-11-18 20:53:40|23.07|23.02|23.09|23.04|23.1|23.05|23.07|23.02|9
1731963230000|2024-11-18 20:53:50|23.07|23.02|23.05|23|23.07|23.02|23.05|23|8
1731963240000|2024-11-18 20:54:00|23.04|22.99|23.05|23|23.05|23|23.03|22.98|10
1731963250000|2024-11-18 20:54:10|23.04|22.99|23.05|23|23.06|23.01|23.03|22.98|10
1731963260000|2024-11-18 20:54:20|23.04|22.99|23.04|22.99|23.06|23.01|23.04|22.99|8
1731963270000|2024-11-18 20:54:30|23.05|23|23.06|23.01|23.07|23.02|23.05|23|4
1731963290000|2024-11-18 20:54:50|23.05|23|23.05|23|23.06|23.01|23.04|22.99|5
1731963300000|2024-11-18 20:55:00|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|4
1731963320000|2024-11-18 20:55:20|23.06|23.01|23.04|22.99|23.06|23.01|23.04|22.99|2
1731963330000|2024-11-18 20:55:30|23.05|23|23.05|23|23.05|23|23.05|23|1
1731963340000|2024-11-18 20:55:40|23.04|22.99|23.02|22.97|23.04|22.99|23.01|22.96|5
1731963350000|2024-11-18 20:55:50|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|3
1731963360000|2024-11-18 20:56:00|23.02|22.97|23.02|22.97|23.03|22.98|23.02|22.97|5
1731963370000|2024-11-18 20:56:10|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1731963380000|2024-11-18 20:56:20|23.04|22.99|23.05|23|23.05|23|23.03|22.98|4
1731963390000|2024-11-18 20:56:30|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1731963400000|2024-11-18 20:56:40|23.05|23|23.05|23|23.05|23|23.05|23|1
1731963410000|2024-11-18 20:56:50|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|2
1731963420000|2024-11-18 20:57:00|23.08|23.03|23.07|23.02|23.09|23.04|23.07|23.02|4
1731963430000|2024-11-18 20:57:10|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1731963440000|2024-11-18 20:57:20|23.09|23.04|23.11|23.06|23.11|23.06|23.09|23.04|3
1731963450000|2024-11-18 20:57:30|23.12|23.07|23.15|23.1|23.15|23.1|23.12|23.07|8
1731963460000|2024-11-18 20:57:40|23.16|23.11|23.19|23.14|23.19|23.14|23.16|23.11|4
1731963470000|2024-11-18 20:57:50|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1731963480000|2024-11-18 20:58:00|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1731963490000|2024-11-18 20:58:10|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|5
1731963500000|2024-11-18 20:58:20|23.18|23.13|23.15|23.1|23.18|23.13|23.15|23.1|4
1731963510000|2024-11-18 20:58:30|23.16|23.11|23.14|23.09|23.16|23.11|23.13|23.08|6
1731963520000|2024-11-18 20:58:40|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|3
1731963530000|2024-11-18 20:58:50|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|3
1731963540000|2024-11-18 20:59:00|23.11|23.06|23.08|23.03|23.11|23.06|23.08|23.03|5
1731963550000|2024-11-18 20:59:10|23.09|23.04|23.07|23.02|23.1|23.05|23.07|23.02|4
1731963560000|2024-11-18 20:59:20|23.06|23.01|23.02|22.97|23.06|23.01|23.02|22.97|9
1731963570000|2024-11-18 20:59:30|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|6
1731963580000|2024-11-18 20:59:40|23.03|22.98|23.03|22.98|23.04|22.99|23.02|22.97|6
1731963590000|2024-11-18 20:59:50|23.04|22.99|23.11|23.06|23.11|23.06|23.04|22.99|7
1731963600000|2024-11-18 21:00:00|23.1|23.05|23.07|23.02|23.1|23.05|23.06|23.01|8
1731963610000|2024-11-18 21:00:10|23.06|23.01|23.04|22.99|23.06|23.01|23.03|22.98|10
1731963620000|2024-11-18 21:00:20|23.05|23|23.04|22.99|23.05|23|23.04|22.99|4
1731963630000|2024-11-18 21:00:30|23.05|23|22.99|22.94|23.05|23|22.99|22.94|8
1731963640000|2024-11-18 21:00:40|22.98|22.93|23.01|22.96|23.02|22.97|22.97|22.92|9
1731963650000|2024-11-18 21:00:50|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|3
1731963660000|2024-11-18 21:01:00|23|22.95|23.01|22.96|23.02|22.97|23|22.95|8
1731963670000|2024-11-18 21:01:10|23.02|22.97|23.05|23|23.06|23.01|23.02|22.97|8
1731963680000|2024-11-18 21:01:20|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|5
1731963690000|2024-11-18 21:01:30|23.07|23.02|23.06|23.01|23.08|23.03|23.06|23.01|6
1731963700000|2024-11-18 21:01:40|23.07|23.02|23.08|23.03|23.09|23.04|23.06|23.01|10
1731963710000|2024-11-18 21:01:50|23.09|23.04|23.11|23.06|23.13|23.08|23.09|23.04|9
1731963720000|2024-11-18 21:02:00|23.12|23.07|23.16|23.11|23.16|23.11|23.11|23.06|9
1731963730000|2024-11-18 21:02:10|23.15|23.1|23.1|23.05|23.15|23.1|23.1|23.05|4
1731963740000|2024-11-18 21:02:20|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|7
1731963750000|2024-11-18 21:02:30|23.06|23.01|23.04|22.99|23.06|23.01|23.04|22.99|4
1731963760000|2024-11-18 21:02:40|23.03|22.98|23.05|23|23.07|23.02|23.03|22.98|5
1731963770000|2024-11-18 21:02:50|23.07|23.02|23.09|23.04|23.12|23.07|23.07|23.02|9
1731963780000|2024-11-18 21:03:00|23.1|23.05|23.1|23.05|23.12|23.07|23.1|23.05|7
1731963790000|2024-11-18 21:03:10|23.09|23.04|23.07|23.02|23.09|23.04|23.06|23.01|5
1731963800000|2024-11-18 21:03:20|23.08|23.03|23.13|23.08|23.14|23.09|23.08|23.03|8
1731963810000|2024-11-18 21:03:30|23.12|23.07|23.14|23.09|23.14|23.09|23.11|23.06|5
1731963820000|2024-11-18 21:03:40|23.15|23.1|23.17|23.12|23.18|23.13|23.15|23.1|9
1731963830000|2024-11-18 21:03:50|23.16|23.11|23.19|23.14|23.19|23.14|23.16|23.11|12
1731963840000|2024-11-18 21:04:00|23.2|23.15|23.17|23.12|23.2|23.15|23.17|23.12|4
1731963850000|2024-11-18 21:04:10|23.18|23.13|23.25|23.2|23.26|23.21|23.18|23.13|13
1731963860000|2024-11-18 21:04:20|23.24|23.19|23.23|23.18|23.24|23.19|23.21|23.16|5
1731963870000|2024-11-18 21:04:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|4
1731963880000|2024-11-18 21:04:40|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|4
1731963890000|2024-11-18 21:04:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1731963900000|2024-11-18 21:05:00|23.22|23.17|23.2|23.15|23.22|23.17|23.18|23.13|7
1731963910000|2024-11-18 21:05:10|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|7
1731963920000|2024-11-18 21:05:20|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|5
1731963930000|2024-11-18 21:05:30|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1731963940000|2024-11-18 21:05:40|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|6
1731963950000|2024-11-18 21:05:50|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|3
1731963960000|2024-11-18 21:06:00|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|4
1731963970000|2024-11-18 21:06:10|23.21|23.16|23.18|23.13|23.21|23.16|23.18|23.13|5
1731963980000|2024-11-18 21:06:20|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|4
1731963990000|2024-11-18 21:06:30|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1731964000000|2024-11-18 21:06:40|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1731964010000|2024-11-18 21:06:50|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|4
1731964020000|2024-11-18 21:07:00|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|4
1731964030000|2024-11-18 21:07:10|23.18|23.13|23.18|23.13|23.2|23.15|23.17|23.12|9
1731964040000|2024-11-18 21:07:20|23.19|23.14|23.21|23.16|23.22|23.17|23.18|23.13|11
1731964050000|2024-11-18 21:07:30|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|3
1731964060000|2024-11-18 21:07:40|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|8
1731964070000|2024-11-18 21:07:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1731964080000|2024-11-18 21:08:00|23.21|23.16|23.25|23.2|23.25|23.2|23.21|23.16|6
1731964090000|2024-11-18 21:08:10|23.26|23.21|23.32|23.27|23.34|23.29|23.26|23.21|11
1731964100000|2024-11-18 21:08:20|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|4
1731964110000|2024-11-18 21:08:30|23.35|23.3|23.33|23.28|23.36|23.31|23.33|23.28|9
1731964120000|2024-11-18 21:08:40|23.34|23.29|23.31|23.26|23.34|23.29|23.31|23.26|4
1731964130000|2024-11-18 21:08:50|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1731964140000|2024-11-18 21:09:00|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|4
1731964150000|2024-11-18 21:09:10|23.34|23.29|23.31|23.26|23.35|23.3|23.31|23.26|5
1731964160000|2024-11-18 21:09:20|23.3|23.25|23.35|23.3|23.35|23.3|23.29|23.24|5
1731964170000|2024-11-18 21:09:30|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1731964180000|2024-11-18 21:09:40|23.33|23.28|23.33|23.28|23.33|23.28|23.32|23.27|3
1731964190000|2024-11-18 21:09:50|23.32|23.27|23.37|23.32|23.37|23.32|23.32|23.27|6
1731964200000|2024-11-18 21:10:00|23.36|23.31|23.33|23.28|23.36|23.31|23.33|23.28|4
1731964210000|2024-11-18 21:10:10|23.32|23.27|23.38|23.33|23.38|23.33|23.3|23.25|11
1731964220000|2024-11-18 21:10:20|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|3
1731964230000|2024-11-18 21:10:30|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|7
1731964240000|2024-11-18 21:10:40|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|5
1731964250000|2024-11-18 21:10:50|23.34|23.29|23.32|23.27|23.34|23.29|23.29|23.24|9
1731964260000|2024-11-18 21:11:00|23.31|23.26|23.31|23.26|23.33|23.28|23.31|23.26|7
1731964270000|2024-11-18 21:11:10|23.32|23.27|23.31|23.26|23.33|23.28|23.31|23.26|4
1731964280000|2024-11-18 21:11:20|23.3|23.25|23.28|23.23|23.3|23.25|23.28|23.23|7
1731964290000|2024-11-18 21:11:30|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|3
1731964300000|2024-11-18 21:11:40|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|4
1731964310000|2024-11-18 21:11:50|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1731964320000|2024-11-18 21:12:00|23.24|23.19|23.24|23.19|23.26|23.21|23.24|23.19|5
1731964330000|2024-11-18 21:12:10|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|3
1731964340000|2024-11-18 21:12:20|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|4
1731964350000|2024-11-18 21:12:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731964360000|2024-11-18 21:12:40|23.22|23.17|23.24|23.19|23.24|23.19|23.22|23.17|3
1731964370000|2024-11-18 21:12:50|23.23|23.18|23.24|23.19|23.24|23.19|23.22|23.17|10
1731964380000|2024-11-18 21:13:00|23.25|23.2|23.28|23.23|23.28|23.23|23.25|23.2|10
1731964390000|2024-11-18 21:13:10|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1731964400000|2024-11-18 21:13:20|23.26|23.21|23.3|23.25|23.3|23.25|23.26|23.21|6
1731964410000|2024-11-18 21:13:30|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1731964420000|2024-11-18 21:13:40|23.3|23.25|23.27|23.22|23.3|23.25|23.27|23.22|4
1731964430000|2024-11-18 21:13:50|23.25|23.2|23.22|23.17|23.25|23.2|23.21|23.16|10
1731964440000|2024-11-18 21:14:00|23.21|23.16|23.25|23.2|23.25|23.2|23.21|23.16|9
1731964450000|2024-11-18 21:14:10|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|6
1731964460000|2024-11-18 21:14:20|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|7
1731964470000|2024-11-18 21:14:30|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1731964480000|2024-11-18 21:14:40|23.27|23.22|23.23|23.18|23.27|23.22|23.23|23.18|4
1731964490000|2024-11-18 21:14:50|23.24|23.19|23.28|23.23|23.28|23.23|23.24|23.19|9
1731964500000|2024-11-18 21:15:00|23.29|23.24|23.28|23.23|23.32|23.27|23.28|23.23|9
1731964510000|2024-11-18 21:15:10|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|5
1731964520000|2024-11-18 21:15:20|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1731964530000|2024-11-18 21:15:30|23.27|23.22|23.31|23.26|23.33|23.28|23.27|23.22|9
1731964540000|2024-11-18 21:15:40|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|4
1731964550000|2024-11-18 21:15:50|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|4
1731964560000|2024-11-18 21:16:00|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1731964570000|2024-11-18 21:16:10|23.28|23.23|23.23|23.18|23.28|23.23|23.23|23.18|7
1731964580000|2024-11-18 21:16:20|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|5
1731964590000|2024-11-18 21:16:30|23.21|23.16|23.18|23.13|23.22|23.17|23.18|23.13|6
1731964600000|2024-11-18 21:16:40|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|6
1731964610000|2024-11-18 21:16:50|23.19|23.14|23.16|23.11|23.19|23.14|23.16|23.11|4
1731964620000|2024-11-18 21:17:00|23.17|23.12|23.26|23.21|23.28|23.23|23.17|23.12|14
1731964630000|2024-11-18 21:17:10|23.25|23.2|23.4|23.35|23.41|23.36|23.25|23.2|16
1731964640000|2024-11-18 21:17:20|23.39|23.34|23.39|23.34|23.42|23.37|23.38|23.33|13
1731964650000|2024-11-18 21:17:30|23.36|23.31|23.36|23.31|23.37|23.32|23.34|23.29|11
1731964660000|2024-11-18 21:17:40|23.35|23.3|23.34|23.29|23.36|23.31|23.33|23.28|6
1731964670000|2024-11-18 21:17:50|23.35|23.3|23.35|23.3|23.37|23.32|23.35|23.3|5
1731964680000|2024-11-18 21:18:00|23.34|23.29|23.31|23.26|23.34|23.29|23.31|23.26|4
1731964690000|2024-11-18 21:18:10|23.3|23.25|23.25|23.2|23.3|23.25|23.25|23.2|10
1731964700000|2024-11-18 21:18:20|23.24|23.19|23.25|23.2|23.25|23.2|23.23|23.18|6
1731964710000|2024-11-18 21:18:30|23.26|23.21|23.26|23.21|23.27|23.22|23.25|23.2|11
1731964720000|2024-11-18 21:18:40|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|5
1731964730000|2024-11-18 21:18:50|23.24|23.19|23.23|23.18|23.25|23.2|23.23|23.18|4
1731964740000|2024-11-18 21:19:00|23.24|23.19|23.24|23.19|23.25|23.2|23.22|23.17|7
1731964750000|2024-11-18 21:19:10|23.23|23.18|23.21|23.16|23.23|23.18|23.2|23.15|5
1731964760000|2024-11-18 21:19:20|23.22|23.17|23.19|23.14|23.22|23.17|23.19|23.14|6
1731964770000|2024-11-18 21:19:30|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1731964780000|2024-11-18 21:19:40|23.17|23.12|23.16|23.11|23.18|23.13|23.16|23.11|8
1731964790000|2024-11-18 21:19:50|23.17|23.12|23.15|23.1|23.17|23.12|23.15|23.1|5
1731964800000|2024-11-18 21:20:00|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|9
1731964810000|2024-11-18 21:20:10|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1731964820000|2024-11-18 21:20:20|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|5
1731964830000|2024-11-18 21:20:30|23.2|23.15|23.19|23.14|23.2|23.15|23.17|23.12|6
1731964840000|2024-11-18 21:20:40|23.18|23.13|23.19|23.14|23.2|23.15|23.18|23.13|6
1731964850000|2024-11-18 21:20:50|23.2|23.15|23.18|23.13|23.21|23.16|23.18|23.13|5
1731964860000|2024-11-18 21:21:00|23.19|23.14|23.19|23.14|23.25|23.2|23.19|23.14|13
1731964870000|2024-11-18 21:21:10|23.18|23.13|23.19|23.14|23.2|23.15|23.18|23.13|6
1731964880000|2024-11-18 21:21:20|23.18|23.13|23.22|23.17|23.23|23.18|23.18|23.13|8
1731964890000|2024-11-18 21:21:30|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|5
1731964900000|2024-11-18 21:21:40|23.21|23.16|23.23|23.18|23.23|23.18|23.2|23.15|7
1731964910000|2024-11-18 21:21:50|23.22|23.17|23.22|23.17|23.23|23.18|23.22|23.17|3
1731964920000|2024-11-18 21:22:00|23.24|23.19|23.21|23.16|23.25|23.2|23.21|23.16|10
1731964930000|2024-11-18 21:22:10|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|5
1731964950000|2024-11-18 21:22:30|23.21|23.16|23.15|23.1|23.21|23.16|23.15|23.1|6
1731964960000|2024-11-18 21:22:40|23.16|23.11|23.16|23.11|23.17|23.12|23.15|23.1|9
1731964970000|2024-11-18 21:22:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1731964980000|2024-11-18 21:23:00|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1731964990000|2024-11-18 21:23:10|23.14|23.09|23.15|23.1|23.16|23.11|23.14|23.09|4
1731965000000|2024-11-18 21:23:20|23.14|23.09|23.18|23.13|23.18|23.13|23.14|23.09|7
1731965010000|2024-11-18 21:23:30|23.16|23.11|23.15|23.1|23.17|23.12|23.15|23.1|4
1731965020000|2024-11-18 21:23:40|23.16|23.11|23.15|23.1|23.16|23.11|23.14|23.09|6
1731965040000|2024-11-18 21:24:00|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|9
1731965050000|2024-11-18 21:24:10|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|3
1731965060000|2024-11-18 21:24:20|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1731965070000|2024-11-18 21:24:30|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1731965080000|2024-11-18 21:24:40|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1731965090000|2024-11-18 21:24:50|23.15|23.1|23.15|23.1|23.15|23.1|23.14|23.09|5
1731965100000|2024-11-18 21:25:00|23.14|23.09|23.19|23.14|23.2|23.15|23.14|23.09|8
1731965110000|2024-11-18 21:25:10|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1731965120000|2024-11-18 21:25:20|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|5
1731965130000|2024-11-18 21:25:30|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1731965140000|2024-11-18 21:25:40|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|5
1731965150000|2024-11-18 21:25:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1731965160000|2024-11-18 21:26:00|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|3
1731965170000|2024-11-18 21:26:10|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|5
1731965180000|2024-11-18 21:26:20|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|10
1731965190000|2024-11-18 21:26:30|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|5
1731965200000|2024-11-18 21:26:40|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1731965210000|2024-11-18 21:26:50|23.2|23.15|23.17|23.12|23.2|23.15|23.17|23.12|4
1731965220000|2024-11-18 21:27:00|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|7
1731965230000|2024-11-18 21:27:10|23.17|23.12|23.18|23.13|23.19|23.14|23.16|23.11|10
1731965240000|2024-11-18 21:27:20|23.19|23.14|23.21|23.16|23.21|23.16|23.18|23.13|5
1731965250000|2024-11-18 21:27:30|23.22|23.17|23.23|23.18|23.23|23.18|23.2|23.15|8
1731965260000|2024-11-18 21:27:40|23.22|23.17|23.22|23.17|23.23|23.18|23.22|23.17|3
1731965270000|2024-11-18 21:27:50|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|5
1731965280000|2024-11-18 21:28:00|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1731965290000|2024-11-18 21:28:10|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731965300000|2024-11-18 21:28:20|23.2|23.15|23.2|23.15|23.2|23.15|23.18|23.13|8
1731965310000|2024-11-18 21:28:30|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|4
1731965320000|2024-11-18 21:28:40|23.19|23.14|23.21|23.16|23.22|23.17|23.19|23.14|10
1731965330000|2024-11-18 21:28:50|23.2|23.15|23.24|23.19|23.24|23.19|23.2|23.15|5
1731965340000|2024-11-18 21:29:00|23.23|23.18|23.22|23.17|23.24|23.19|23.21|23.16|6
1731965350000|2024-11-18 21:29:10|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1731965360000|2024-11-18 21:29:20|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1731965370000|2024-11-18 21:29:30|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|4
1731965380000|2024-11-18 21:29:40|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1731965390000|2024-11-18 21:29:50|23.19|23.14|23.14|23.09|23.19|23.14|23.14|23.09|7
1731965400000|2024-11-18 21:30:00|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1731965410000|2024-11-18 21:30:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|9
1731965420000|2024-11-18 21:30:20|23.14|23.09|23.15|23.1|23.15|23.1|23.13|23.08|10
1731965430000|2024-11-18 21:30:30|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731965440000|2024-11-18 21:30:40|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1731965450000|2024-11-18 21:30:50|23.14|23.09|23.16|23.11|23.16|23.11|23.13|23.08|9
1731965460000|2024-11-18 21:31:00|23.15|23.1|23.12|23.07|23.16|23.11|23.12|23.07|11
1731965480000|2024-11-18 21:31:20|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|3
1731965490000|2024-11-18 21:31:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1731965500000|2024-11-18 21:31:40|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|5
1731965510000|2024-11-18 21:31:50|23.08|23.03|23.07|23.02|23.08|23.03|23.06|23.01|4
1731965520000|2024-11-18 21:32:00|23.08|23.03|23.06|23.01|23.08|23.03|23.05|23|5
1731965530000|2024-11-18 21:32:10|23.05|23|23.06|23.01|23.07|23.02|23.05|23|10
1731965540000|2024-11-18 21:32:20|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1731965550000|2024-11-18 21:32:30|23.08|23.03|23.06|23.01|23.09|23.04|23.06|23.01|9
1731965560000|2024-11-18 21:32:40|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1731965570000|2024-11-18 21:32:50|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1731965580000|2024-11-18 21:33:00|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1731965590000|2024-11-18 21:33:10|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|6
1731965600000|2024-11-18 21:33:20|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1731965610000|2024-11-18 21:33:30|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|3
1731965620000|2024-11-18 21:33:40|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1731965630000|2024-11-18 21:33:50|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|3
1731965640000|2024-11-18 21:34:00|23.17|23.12|23.17|23.12|23.17|23.12|23.16|23.11|3
1731965650000|2024-11-18 21:34:10|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731965660000|2024-11-18 21:34:20|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1731965670000|2024-11-18 21:34:30|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|3
1731965680000|2024-11-18 21:34:40|23.17|23.12|23.17|23.12|23.17|23.12|23.16|23.11|7
1731965690000|2024-11-18 21:34:50|23.18|23.13|23.23|23.18|23.23|23.18|23.18|23.13|6
1731965700000|2024-11-18 21:35:00|23.22|23.17|23.21|23.16|23.22|23.17|23.19|23.14|7
1731965710000|2024-11-18 21:35:10|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1731965720000|2024-11-18 21:35:20|23.2|23.15|23.2|23.15|23.22|23.17|23.18|23.13|9
1731965730000|2024-11-18 21:35:30|23.21|23.16|23.22|23.17|23.23|23.18|23.21|23.16|12
1731965740000|2024-11-18 21:35:40|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|9
1731965750000|2024-11-18 21:35:50|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|6
1731965760000|2024-11-18 21:36:00|23.22|23.17|23.19|23.14|23.22|23.17|23.19|23.14|5
1731965770000|2024-11-18 21:36:10|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|3
1731965780000|2024-11-18 21:36:20|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|4
1731965790000|2024-11-18 21:36:30|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|6
1731965800000|2024-11-18 21:36:40|23.2|23.15|23.19|23.14|23.21|23.16|23.19|23.14|6
1731965810000|2024-11-18 21:36:50|23.2|23.15|23.21|23.16|23.21|23.16|23.19|23.14|4
1731965820000|2024-11-18 21:37:00|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|7
1731965830000|2024-11-18 21:37:10|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1731965840000|2024-11-18 21:37:20|23.18|23.13|23.19|23.14|23.2|23.15|23.16|23.11|6
1731965850000|2024-11-18 21:37:30|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1731965860000|2024-11-18 21:37:40|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1731965870000|2024-11-18 21:37:50|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1731965880000|2024-11-18 21:38:00|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1731965890000|2024-11-18 21:38:10|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|4
1731965900000|2024-11-18 21:38:20|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|3
1731965910000|2024-11-18 21:38:30|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1731965920000|2024-11-18 21:38:40|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1731965930000|2024-11-18 21:38:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1731965940000|2024-11-18 21:39:00|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1731965950000|2024-11-18 21:39:10|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1731965970000|2024-11-18 21:39:30|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|5
1731965980000|2024-11-18 21:39:40|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1731965990000|2024-11-18 21:39:50|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1731966000000|2024-11-18 21:40:00|23.1|23.05|23.11|23.06|23.12|23.07|23.09|23.04|16
1731966010000|2024-11-18 21:40:10|23.1|23.05|23.09|23.04|23.1|23.05|23.08|23.03|6
1731966020000|2024-11-18 21:40:20|23.08|23.03|23.06|23.01|23.09|23.04|23.06|23.01|5
1731966030000|2024-11-18 21:40:30|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1731966050000|2024-11-18 21:40:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1731966060000|2024-11-18 21:41:00|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1731966070000|2024-11-18 21:41:10|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|4
1731966080000|2024-11-18 21:41:20|23.1|23.05|23.11|23.06|23.12|23.07|23.09|23.04|6
1731966100000|2024-11-18 21:41:40|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|5
1731966120000|2024-11-18 21:42:00|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1731966130000|2024-11-18 21:42:10|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|2
1731966140000|2024-11-18 21:42:20|23.11|23.06|23.14|23.09|23.14|23.09|23.11|23.06|3
1731966150000|2024-11-18 21:42:30|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|5
1731966160000|2024-11-18 21:42:40|23.14|23.09|23.18|23.13|23.18|23.13|23.14|23.09|4
1731966170000|2024-11-18 21:42:50|23.17|23.12|23.16|23.11|23.17|23.12|23.14|23.09|6
1731966180000|2024-11-18 21:43:00|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|2
1731966190000|2024-11-18 21:43:10|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|8
1731966200000|2024-11-18 21:43:20|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|2
1731966210000|2024-11-18 21:43:30|23.14|23.09|23.14|23.09|23.15|23.1|23.13|23.08|5
1731966220000|2024-11-18 21:43:40|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|4
1731966230000|2024-11-18 21:43:50|23.15|23.1|23.16|23.11|23.16|23.11|23.14|23.09|6
1731966240000|2024-11-18 21:44:00|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|8
1731966250000|2024-11-18 21:44:10|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1731966260000|2024-11-18 21:44:20|23.1|23.05|23|22.95|23.1|23.05|23|22.95|13
1731966270000|2024-11-18 21:44:30|23.01|22.96|22.96|22.91|23.01|22.96|22.95|22.9|17
1731966280000|2024-11-18 21:44:40|22.95|22.9|22.99|22.94|23|22.95|22.95|22.9|17
1731966290000|2024-11-18 21:44:50|23|22.95|22.99|22.94|23|22.95|22.97|22.92|12
1731966300000|2024-11-18 21:45:00|23|22.95|23|22.95|23|22.95|22.99|22.94|9
1731966310000|2024-11-18 21:45:10|23.01|22.96|23|22.95|23.02|22.97|23|22.95|6
1731966320000|2024-11-18 21:45:20|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1731966330000|2024-11-18 21:45:30|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|4
1731966340000|2024-11-18 21:45:40|23.02|22.97|23.03|22.98|23.03|22.98|23.01|22.96|4
1731966350000|2024-11-18 21:45:50|23.02|22.97|23.01|22.96|23.02|22.97|23|22.95|4
1731966360000|2024-11-18 21:46:00|23|22.95|23|22.95|23|22.95|22.97|22.92|6
1731966370000|2024-11-18 21:46:10|22.99|22.94|23|22.95|23.01|22.96|22.98|22.93|10
1731966380000|2024-11-18 21:46:20|22.99|22.94|22.98|22.93|23|22.95|22.97|22.92|6
1731966390000|2024-11-18 21:46:30|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|17
1731966400000|2024-11-18 21:46:40|22.96|22.91|22.97|22.92|22.97|22.92|22.96|22.91|10
1731966410000|2024-11-18 21:46:50|22.98|22.93|22.96|22.91|22.99|22.94|22.96|22.91|7
1731966420000|2024-11-18 21:47:00|22.97|22.92|22.98|22.93|22.99|22.94|22.97|22.92|4
1731966430000|2024-11-18 21:47:10|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1731966440000|2024-11-18 21:47:20|23|22.95|23.05|23|23.05|23|23|22.95|6
1731966450000|2024-11-18 21:47:30|23.06|23.01|23.06|23.01|23.08|23.03|23.06|23.01|9
1731966460000|2024-11-18 21:47:40|23.07|23.02|23.12|23.07|23.12|23.07|23.07|23.02|6
1731966470000|2024-11-18 21:47:50|23.11|23.06|23.15|23.1|23.15|23.1|23.11|23.06|11
1731966480000|2024-11-18 21:48:00|23.14|23.09|23.13|23.08|23.14|23.09|23.12|23.07|8
1731966490000|2024-11-18 21:48:10|23.14|23.09|23.14|23.09|23.16|23.11|23.14|23.09|7
1731966500000|2024-11-18 21:48:20|23.15|23.1|23.12|23.07|23.15|23.1|23.12|23.07|4
1731966510000|2024-11-18 21:48:30|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|6
1731966520000|2024-11-18 21:48:40|23.11|23.06|23.07|23.02|23.11|23.06|23.07|23.02|5
1731966530000|2024-11-18 21:48:50|23.04|22.99|23.04|22.99|23.08|23.03|23.04|22.99|12
1731966540000|2024-11-18 21:49:00|23.05|23|23.05|23|23.06|23.01|23.05|23|3
1731966550000|2024-11-18 21:49:10|23.06|23.01|23.01|22.96|23.06|23.01|23.01|22.96|7
1731966560000|2024-11-18 21:49:20|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1731966570000|2024-11-18 21:49:30|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|7
1731966580000|2024-11-18 21:49:40|23.02|22.97|23.02|22.97|23.03|22.98|23.02|22.97|5
1731966590000|2024-11-18 21:49:50|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|7
1731966600000|2024-11-18 21:50:00|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1731966610000|2024-11-18 21:50:10|23.02|22.97|23|22.95|23.02|22.97|23|22.95|7
1731966620000|2024-11-18 21:50:20|23.01|22.96|23|22.95|23.01|22.96|23|22.95|4
1731966630000|2024-11-18 21:50:30|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|6
1731966640000|2024-11-18 21:50:40|23.01|22.96|23|22.95|23.02|22.97|23|22.95|6
1731966650000|2024-11-18 21:50:50|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|3
1731966660000|2024-11-18 21:51:00|23|22.95|23.01|22.96|23.02|22.97|23|22.95|4
1731966670000|2024-11-18 21:51:10|23|22.95|23.01|22.96|23.02|22.97|23|22.95|10
1731966680000|2024-11-18 21:51:20|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1731966690000|2024-11-18 21:51:30|23.03|22.98|23.04|22.99|23.04|22.99|23.02|22.97|4
1731966700000|2024-11-18 21:51:40|23.03|22.98|23.01|22.96|23.04|22.99|23|22.95|7
1731966710000|2024-11-18 21:51:50|23|22.95|22.99|22.94|23.01|22.96|22.99|22.94|4
1731966720000|2024-11-18 21:52:00|23|22.95|23|22.95|23.01|22.96|23|22.95|3
1731966730000|2024-11-18 21:52:10|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1731966740000|2024-11-18 21:52:20|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1731966750000|2024-11-18 21:52:30|22.99|22.94|23.02|22.97|23.02|22.97|22.99|22.94|4
1731966760000|2024-11-18 21:52:40|23.01|22.96|23.02|22.97|23.03|22.98|23|22.95|8
1731966770000|2024-11-18 21:52:50|23|22.95|23.01|22.96|23.02|22.97|22.99|22.94|11
1731966780000|2024-11-18 21:53:00|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|4
1731966790000|2024-11-18 21:53:10|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1731966800000|2024-11-18 21:53:20|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|3
1731966810000|2024-11-18 21:53:30|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1731966820000|2024-11-18 21:53:40|22.98|22.93|22.97|22.92|22.98|22.93|22.96|22.91|4
1731966830000|2024-11-18 21:53:50|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1731966840000|2024-11-18 21:54:00|22.97|22.92|22.96|22.91|22.98|22.93|22.96|22.91|8
1731966850000|2024-11-18 21:54:10|22.95|22.9|22.96|22.91|22.97|22.92|22.95|22.9|4
1731966860000|2024-11-18 21:54:20|22.97|22.92|22.99|22.94|22.99|22.94|22.96|22.91|5
1731966870000|2024-11-18 21:54:30|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1731966880000|2024-11-18 21:54:40|22.97|22.92|23|22.95|23|22.95|22.97|22.92|6
1731966890000|2024-11-18 21:54:50|22.99|22.94|23.02|22.97|23.02|22.97|22.99|22.94|4
1731966900000|2024-11-18 21:55:00|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|2
1731966910000|2024-11-18 21:55:10|23.01|22.96|23.05|23|23.05|23|23.01|22.96|7
1731966920000|2024-11-18 21:55:20|23.04|22.99|23.03|22.98|23.05|23|23.03|22.98|6
1731966930000|2024-11-18 21:55:30|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1731966940000|2024-11-18 21:55:40|23.02|22.97|23|22.95|23.04|22.99|22.98|22.93|10
1731966950000|2024-11-18 21:55:50|23.01|22.96|22.98|22.93|23.04|22.99|22.97|22.92|8
1731966960000|2024-11-18 21:56:00|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|7
1731966970000|2024-11-18 21:56:10|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1731966980000|2024-11-18 21:56:20|22.99|22.94|23|22.95|23.01|22.96|22.99|22.94|8
1731966990000|2024-11-18 21:56:30|22.99|22.94|22.97|22.92|22.99|22.94|22.97|22.92|3
1731967000000|2024-11-18 21:56:40|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|5
1731967010000|2024-11-18 21:56:50|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|11
1731967020000|2024-11-18 21:57:00|22.98|22.93|22.97|22.92|22.99|22.94|22.97|22.92|4
1731967030000|2024-11-18 21:57:10|22.98|22.93|22.98|22.93|22.98|22.93|22.97|22.92|9
1731967040000|2024-11-18 21:57:20|22.97|22.92|22.97|22.92|22.98|22.93|22.96|22.91|5
1731967050000|2024-11-18 21:57:30|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|4
1731967060000|2024-11-18 21:57:40|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1731967070000|2024-11-18 21:57:50|22.97|22.92|22.96|22.91|22.98|22.93|22.96|22.91|6
1731967080000|2024-11-18 21:58:00|22.95|22.9|22.95|22.9|22.95|22.9|22.93|22.88|13
1731967090000|2024-11-18 21:58:10|22.96|22.91|22.95|22.9|22.96|22.91|22.94|22.89|6
1731967100000|2024-11-18 21:58:20|22.94|22.89|22.93|22.88|22.94|22.89|22.92|22.87|4
1731967110000|2024-11-18 21:58:30|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|10
1731967120000|2024-11-18 21:58:40|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|4
1731967130000|2024-11-18 21:58:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1731967140000|2024-11-18 21:59:00|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|8
1731967150000|2024-11-18 21:59:10|22.92|22.87|22.97|22.92|22.97|22.92|22.92|22.87|6
1731967170000|2024-11-18 21:59:30|22.98|22.93|22.99|22.94|23|22.95|22.98|22.93|6
1731967190000|2024-11-18 21:59:50|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1731967200000|2024-11-18 22:00:00|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|6
1731967210000|2024-11-18 22:00:10|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|3
1731967220000|2024-11-18 22:00:20|23|22.95|23.02|22.97|23.02|22.97|22.97|22.92|11
1731967230000|2024-11-18 22:00:30|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|10
1731967240000|2024-11-18 22:00:40|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|4
1731967250000|2024-11-18 22:00:50|23.03|22.98|23.01|22.96|23.04|22.99|22.99|22.94|9
1731967260000|2024-11-18 22:01:00|23|22.95|23|22.95|23.01|22.96|22.98|22.93|13
1731967270000|2024-11-18 22:01:10|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|3
1731967280000|2024-11-18 22:01:20|22.98|22.93|22.98|22.93|22.98|22.93|22.97|22.92|3
1731967290000|2024-11-18 22:01:30|22.97|22.92|22.95|22.9|22.98|22.93|22.94|22.89|9
1731967300000|2024-11-18 22:01:40|22.94|22.89|22.99|22.94|22.99|22.94|22.94|22.89|7
1731967310000|2024-11-18 22:01:50|22.98|22.93|22.95|22.9|22.99|22.94|22.95|22.9|6
1731967320000|2024-11-18 22:02:00|22.96|22.91|22.95|22.9|22.96|22.91|22.94|22.89|8
1731967330000|2024-11-18 22:02:10|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|4
1731967340000|2024-11-18 22:02:20|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|14
1731967350000|2024-11-18 22:02:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1731967360000|2024-11-18 22:02:40|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|5
1731967370000|2024-11-18 22:02:50|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731967380000|2024-11-18 22:03:00|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1731967390000|2024-11-18 22:03:10|22.92|22.87|22.94|22.89|22.94|22.89|22.92|22.87|5
1731967400000|2024-11-18 22:03:20|22.95|22.9|22.97|22.92|22.97|22.92|22.95|22.9|5
1731967410000|2024-11-18 22:03:30|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1731967420000|2024-11-18 22:03:40|22.97|22.92|22.99|22.94|22.99|22.94|22.97|22.92|3
1731967430000|2024-11-18 22:03:50|23|22.95|23|22.95|23.01|22.96|23|22.95|5
1731967440000|2024-11-18 22:04:00|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1731967460000|2024-11-18 22:04:20|22.97|22.92|23|22.95|23|22.95|22.97|22.92|6
1731967470000|2024-11-18 22:04:30|22.99|22.94|23|22.95|23.01|22.96|22.99|22.94|8
1731967480000|2024-11-18 22:04:40|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|7
1731967490000|2024-11-18 22:04:50|23|22.95|23.01|22.96|23.01|22.96|23|22.95|8
1731967500000|2024-11-18 22:05:00|23|22.95|22.98|22.93|23.01|22.96|22.98|22.93|9
1731967510000|2024-11-18 22:05:10|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|9
1731967520000|2024-11-18 22:05:20|23|22.95|23|22.95|23|22.95|22.99|22.94|5
1731967530000|2024-11-18 22:05:30|22.99|22.94|23|22.95|23|22.95|22.99|22.94|6
1731967540000|2024-11-18 22:05:40|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|4
1731967550000|2024-11-18 22:05:50|23.01|22.96|23.01|22.96|23.03|22.98|23.01|22.96|5
1731967560000|2024-11-18 22:06:00|23|22.95|23|22.95|23.01|22.96|23|22.95|3
1731967570000|2024-11-18 22:06:10|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|5
1731967580000|2024-11-18 22:06:20|23|22.95|22.99|22.94|23|22.95|22.98|22.93|4
1731967590000|2024-11-18 22:06:30|23|22.95|23.03|22.98|23.03|22.98|22.99|22.94|6
1731967600000|2024-11-18 22:06:40|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|5
1731967610000|2024-11-18 22:06:50|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|5
1731967620000|2024-11-18 22:07:00|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|8
1731967630000|2024-11-18 22:07:10|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1731967640000|2024-11-18 22:07:20|23.05|23|23.05|23|23.05|23|23.04|22.99|3
1731967650000|2024-11-18 22:07:30|23.04|22.99|23.04|22.99|23.04|22.99|23.03|22.98|3
1731967660000|2024-11-18 22:07:40|23.05|23|23.03|22.98|23.05|23|23.03|22.98|3
1731967680000|2024-11-18 22:08:00|23.02|22.97|23.03|22.98|23.03|22.98|23.01|22.96|6
1731967690000|2024-11-18 22:08:10|23.04|22.99|23.05|23|23.06|23.01|23.04|22.99|6
1731967700000|2024-11-18 22:08:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1731967710000|2024-11-18 22:08:30|23.06|23.01|23.05|23|23.06|23.01|23.05|23|2
1731967720000|2024-11-18 22:08:40|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|3
1731967730000|2024-11-18 22:08:50|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1731967740000|2024-11-18 22:09:00|23.05|23|23.03|22.98|23.05|23|23.03|22.98|5
1731967750000|2024-11-18 22:09:10|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1731967760000|2024-11-18 22:09:20|23.03|22.98|23.03|22.98|23.04|22.99|23.02|22.97|7
1731967780000|2024-11-18 22:09:40|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1731967790000|2024-11-18 22:09:50|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1731967800000|2024-11-18 22:10:00|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1731967810000|2024-11-18 22:10:10|23.09|23.04|23.11|23.06|23.11|23.06|23.09|23.04|3
1731967820000|2024-11-18 22:10:20|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|4
1731967830000|2024-11-18 22:10:30|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|5
1731967840000|2024-11-18 22:10:40|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|7
1731967850000|2024-11-18 22:10:50|23.09|23.04|23.11|23.06|23.11|23.06|23.08|23.03|10
1731967860000|2024-11-18 22:11:00|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|8
1731967870000|2024-11-18 22:11:10|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1731967880000|2024-11-18 22:11:20|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1731967890000|2024-11-18 22:11:30|23.12|23.07|23.13|23.08|23.13|23.08|23.11|23.06|6
1731967900000|2024-11-18 22:11:40|23.14|23.09|23.15|23.1|23.15|23.1|23.13|23.08|6
1731967920000|2024-11-18 22:12:00|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|9
1731967930000|2024-11-18 22:12:10|23.12|23.07|23.12|23.07|23.14|23.09|23.12|23.07|9
1731967940000|2024-11-18 22:12:20|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|5
1731967950000|2024-11-18 22:12:30|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1731967960000|2024-11-18 22:12:40|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|7
1731967970000|2024-11-18 22:12:50|23.14|23.09|23.14|23.09|23.15|23.1|23.13|23.08|9
1731967980000|2024-11-18 22:13:00|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|7
1731967990000|2024-11-18 22:13:10|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1731968000000|2024-11-18 22:13:20|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|5
1731968010000|2024-11-18 22:13:30|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1731968020000|2024-11-18 22:13:40|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1731968030000|2024-11-18 22:13:50|23.15|23.1|23.17|23.12|23.18|23.13|23.14|23.09|9
1731968040000|2024-11-18 22:14:00|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|6
1731968050000|2024-11-18 22:14:10|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|5
1731968060000|2024-11-18 22:14:20|23.18|23.13|23.17|23.12|23.18|23.13|23.17|23.12|2
1731968070000|2024-11-18 22:14:30|23.18|23.13|23.22|23.17|23.22|23.17|23.16|23.11|3
1731968080000|2024-11-18 22:14:40|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|5
1731968100000|2024-11-18 22:15:00|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|5
1731968110000|2024-11-18 22:15:10|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1731968120000|2024-11-18 22:15:20|23.21|23.16|23.26|23.21|23.26|23.21|23.21|23.16|8
1731968130000|2024-11-18 22:15:30|23.25|23.2|23.25|23.2|23.26|23.21|23.25|23.2|3
1731968140000|2024-11-18 22:15:40|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1731968150000|2024-11-18 22:15:50|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|3
1731968160000|2024-11-18 22:16:00|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|3
1731968170000|2024-11-18 22:16:10|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|4
1731968180000|2024-11-18 22:16:20|23.3|23.25|23.31|23.26|23.31|23.26|23.3|23.25|8
1731968190000|2024-11-18 22:16:30|23.3|23.25|23.31|23.26|23.31|23.26|23.3|23.25|6
1731968200000|2024-11-18 22:16:40|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|3
1731968220000|2024-11-18 22:17:00|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|4
1731968230000|2024-11-18 22:17:10|23.35|23.3|23.35|23.3|23.36|23.31|23.34|23.29|5
1731968240000|2024-11-18 22:17:20|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|3
1731968250000|2024-11-18 22:17:30|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1731968260000|2024-11-18 22:17:40|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1731968270000|2024-11-18 22:17:50|23.35|23.3|23.39|23.34|23.39|23.34|23.35|23.3|5
1731968280000|2024-11-18 22:18:00|23.38|23.33|23.36|23.31|23.39|23.34|23.36|23.31|5
1731968290000|2024-11-18 22:18:10|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|5
1731968300000|2024-11-18 22:18:20|23.38|23.33|23.37|23.32|23.39|23.34|23.37|23.32|8
1731968310000|2024-11-18 22:18:30|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|7
1731968320000|2024-11-18 22:18:40|23.39|23.34|23.4|23.35|23.4|23.35|23.39|23.34|2
1731968330000|2024-11-18 22:18:50|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1731968340000|2024-11-18 22:19:00|23.4|23.35|23.41|23.36|23.43|23.38|23.39|23.34|11
1731968350000|2024-11-18 22:19:10|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|9
1731968360000|2024-11-18 22:19:20|23.41|23.36|23.41|23.36|23.41|23.36|23.4|23.35|3
1731968370000|2024-11-18 22:19:30|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1731968380000|2024-11-18 22:19:40|23.39|23.34|23.36|23.31|23.39|23.34|23.36|23.31|10
1731968390000|2024-11-18 22:19:50|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|13
1731968400000|2024-11-18 22:20:00|23.36|23.31|23.31|23.26|23.36|23.31|23.31|23.26|10
1731968410000|2024-11-18 22:20:10|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|3
1731968420000|2024-11-18 22:20:20|23.31|23.26|23.29|23.24|23.32|23.27|23.29|23.24|5
1731968430000|2024-11-18 22:20:30|23.28|23.23|23.28|23.23|23.29|23.24|23.28|23.23|3
1731968440000|2024-11-18 22:20:40|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|7
1731968450000|2024-11-18 22:20:50|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|6
1731968460000|2024-11-18 22:21:00|23.28|23.23|23.25|23.2|23.28|23.23|23.25|23.2|6
1731968470000|2024-11-18 22:21:10|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1731968480000|2024-11-18 22:21:20|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1731968490000|2024-11-18 22:21:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|6
1731968500000|2024-11-18 22:21:40|23.2|23.15|23.16|23.11|23.21|23.16|23.15|23.1|10
1731968510000|2024-11-18 22:21:50|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|4
1731968520000|2024-11-18 22:22:00|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|5
1731968530000|2024-11-18 22:22:10|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|5
1731968540000|2024-11-18 22:22:20|23.21|23.16|23.26|23.21|23.26|23.21|23.21|23.16|2
1731968550000|2024-11-18 22:22:30|23.25|23.2|23.24|23.19|23.25|23.2|23.23|23.18|8
1731968560000|2024-11-18 22:22:40|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1731968570000|2024-11-18 22:22:50|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1731968580000|2024-11-18 22:23:00|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|4
1731968590000|2024-11-18 22:23:10|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1731968600000|2024-11-18 22:23:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1731968610000|2024-11-18 22:23:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1731968620000|2024-11-18 22:23:40|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1731968630000|2024-11-18 22:23:50|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1731968640000|2024-11-18 22:24:00|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|5
1731968650000|2024-11-18 22:24:10|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731968660000|2024-11-18 22:24:20|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731968700000|2024-11-18 22:25:00|23.22|23.17|23.27|23.22|23.27|23.22|23.22|23.17|6
1731968710000|2024-11-18 22:25:10|23.28|23.23|23.27|23.22|23.28|23.23|23.26|23.21|4
1731968720000|2024-11-18 22:25:20|23.26|23.21|23.25|23.2|23.27|23.22|23.25|23.2|6
1731968730000|2024-11-18 22:25:30|23.26|23.21|23.3|23.25|23.3|23.25|23.25|23.2|9
1731968740000|2024-11-18 22:25:40|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1731968750000|2024-11-18 22:25:50|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1731968760000|2024-11-18 22:26:00|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|5
1731968770000|2024-11-18 22:26:10|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1731968780000|2024-11-18 22:26:20|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|3
1731968790000|2024-11-18 22:26:30|23.3|23.25|23.3|23.25|23.3|23.25|23.3|23.25|1
1731968800000|2024-11-18 22:26:40|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1731968810000|2024-11-18 22:26:50|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|5
1731968820000|2024-11-18 22:27:00|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1731968830000|2024-11-18 22:27:10|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|5
1731968840000|2024-11-18 22:27:20|23.32|23.27|23.28|23.23|23.32|23.27|23.28|23.23|8
1731968850000|2024-11-18 22:27:30|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|2
1731968860000|2024-11-18 22:27:40|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|2
1731968870000|2024-11-18 22:27:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1731968880000|2024-11-18 22:28:00|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|7
1731968890000|2024-11-18 22:28:10|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1731968900000|2024-11-18 22:28:20|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1731968910000|2024-11-18 22:28:30|23.3|23.25|23.31|23.26|23.31|23.26|23.29|23.24|6
1731968920000|2024-11-18 22:28:40|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|2
1731968930000|2024-11-18 22:28:50|23.3|23.25|23.31|23.26|23.31|23.26|23.3|23.25|2
1731968940000|2024-11-18 22:29:00|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1731968950000|2024-11-18 22:29:10|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|3
1731968960000|2024-11-18 22:29:20|23.32|23.27|23.3|23.25|23.32|23.27|23.3|23.25|3
1731968970000|2024-11-18 22:29:30|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|5
1731968980000|2024-11-18 22:29:40|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1731968990000|2024-11-18 22:29:50|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|4
1731969000000|2024-11-18 22:30:00|23.31|23.26|23.31|23.26|23.32|23.27|23.3|23.25|5
1731969010000|2024-11-18 22:30:10|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|3
1731969030000|2024-11-18 22:30:30|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|3
1731969040000|2024-11-18 22:30:40|23.3|23.25|23.31|23.26|23.31|23.26|23.3|23.25|4
1731969050000|2024-11-18 22:30:50|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|7
1731969060000|2024-11-18 22:31:00|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1731969080000|2024-11-18 22:31:20|23.3|23.25|23.35|23.3|23.35|23.3|23.3|23.25|5
1731969090000|2024-11-18 22:31:30|23.34|23.29|23.33|23.28|23.35|23.3|23.33|23.28|6
1731969100000|2024-11-18 22:31:40|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|2
1731969110000|2024-11-18 22:31:50|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|3
1731969120000|2024-11-18 22:32:00|23.35|23.3|23.37|23.32|23.37|23.32|23.34|23.29|5
1731969140000|2024-11-18 22:32:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|6
1731969150000|2024-11-18 22:32:30|23.38|23.33|23.37|23.32|23.39|23.34|23.37|23.32|4
1731969160000|2024-11-18 22:32:40|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|8
1731969170000|2024-11-18 22:32:50|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1731969180000|2024-11-18 22:33:00|23.39|23.34|23.4|23.35|23.41|23.36|23.39|23.34|6
1731969190000|2024-11-18 22:33:10|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1731969200000|2024-11-18 22:33:20|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|6
1731969210000|2024-11-18 22:33:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1731969220000|2024-11-18 22:33:40|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|5
1731969230000|2024-11-18 22:33:50|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1731969250000|2024-11-18 22:34:10|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|2
1731969260000|2024-11-18 22:34:20|23.38|23.33|23.41|23.36|23.41|23.36|23.38|23.33|4
1731969270000|2024-11-18 22:34:30|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1731969290000|2024-11-18 22:34:50|23.42|23.37|23.42|23.37|23.42|23.37|23.42|23.37|1
1731969300000|2024-11-18 22:35:00|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|6
1731969310000|2024-11-18 22:35:10|23.43|23.38|23.43|23.38|23.43|23.38|23.43|23.38|1
1731969320000|2024-11-18 22:35:20|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|2
1731969330000|2024-11-18 22:35:30|23.44|23.39|23.44|23.39|23.44|23.39|23.43|23.38|5
1731969340000|2024-11-18 22:35:40|23.45|23.4|23.45|23.4|23.47|23.42|23.44|23.39|8
1731969350000|2024-11-18 22:35:50|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|4
1731969360000|2024-11-18 22:36:00|23.44|23.39|23.46|23.41|23.46|23.41|23.44|23.39|9
1731969380000|2024-11-18 22:36:20|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|6
1731969390000|2024-11-18 22:36:30|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1731969400000|2024-11-18 22:36:40|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|4
1731969410000|2024-11-18 22:36:50|23.49|23.44|23.49|23.44|23.5|23.45|23.49|23.44|3
1731969420000|2024-11-18 22:37:00|23.5|23.45|23.53|23.48|23.54|23.49|23.5|23.45|10
1731969430000|2024-11-18 22:37:10|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|5
1731969440000|2024-11-18 22:37:20|23.53|23.48|23.54|23.49|23.54|23.49|23.52|23.47|6
1731969450000|2024-11-18 22:37:30|23.53|23.48|23.55|23.5|23.56|23.51|23.53|23.48|9
1731969460000|2024-11-18 22:37:40|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1731969470000|2024-11-18 22:37:50|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1731969480000|2024-11-18 22:38:00|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|4
1731969490000|2024-11-18 22:38:10|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1731969500000|2024-11-18 22:38:20|23.53|23.48|23.56|23.51|23.56|23.51|23.53|23.48|4
1731969510000|2024-11-18 22:38:30|23.55|23.5|23.56|23.51|23.56|23.51|23.55|23.5|2
1731969520000|2024-11-18 22:38:40|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|7
1731969530000|2024-11-18 22:38:50|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|7
1731969540000|2024-11-18 22:39:00|23.59|23.54|23.59|23.54|23.6|23.55|23.58|23.53|13
1731969550000|2024-11-18 22:39:10|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|4
1731969560000|2024-11-18 22:39:20|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|4
1731969580000|2024-11-18 22:39:40|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|5
1731969590000|2024-11-18 22:39:50|23.61|23.56|23.6|23.55|23.61|23.56|23.58|23.53|14
1731969600000|2024-11-18 22:40:00|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|6
1731969610000|2024-11-18 22:40:10|23.53|23.48|23.55|23.5|23.56|23.51|23.53|23.48|6
1731969620000|2024-11-18 22:40:20|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|5
1731969630000|2024-11-18 22:40:30|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1731969640000|2024-11-18 22:40:40|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|4
1731969650000|2024-11-18 22:40:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1731969660000|2024-11-18 22:41:00|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|4
1731969670000|2024-11-18 22:41:10|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1731969690000|2024-11-18 22:41:30|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1731969700000|2024-11-18 22:41:40|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|2
1731969710000|2024-11-18 22:41:50|23.57|23.52|23.56|23.51|23.58|23.53|23.55|23.5|8
1731969720000|2024-11-18 22:42:00|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|3
1731969730000|2024-11-18 22:42:10|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1731969740000|2024-11-18 22:42:20|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|3
1731969750000|2024-11-18 22:42:30|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|6
1731969760000|2024-11-18 22:42:40|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1731969780000|2024-11-18 22:43:00|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1731969790000|2024-11-18 22:43:10|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1731969800000|2024-11-18 22:43:20|23.55|23.5|23.56|23.51|23.56|23.51|23.55|23.5|2
1731969840000|2024-11-18 22:44:00|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|5
1731969860000|2024-11-18 22:44:20|23.54|23.49|23.5|23.45|23.54|23.49|23.49|23.44|7
1731969870000|2024-11-18 22:44:30|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|6
1731969880000|2024-11-18 22:44:40|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1731969900000|2024-11-18 22:45:00|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|6
1731969910000|2024-11-18 22:45:10|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1731969920000|2024-11-18 22:45:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1731969930000|2024-11-18 22:45:30|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1731969940000|2024-11-18 22:45:40|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|3
1731969960000|2024-11-18 22:46:00|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|3
1731969970000|2024-11-18 22:46:10|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1731969980000|2024-11-18 22:46:20|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1731969990000|2024-11-18 22:46:30|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|5
1731970020000|2024-11-18 22:47:00|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1731970040000|2024-11-18 22:47:20|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|7
1731970050000|2024-11-18 22:47:30|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|11
1731970060000|2024-11-18 22:47:40|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1731970090000|2024-11-18 22:48:10|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1731970100000|2024-11-18 22:48:20|23.59|23.54|23.59|23.54|23.6|23.55|23.59|23.54|9
1731970110000|2024-11-18 22:48:30|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|6
1731970120000|2024-11-18 22:48:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1731970130000|2024-11-18 22:48:50|23.59|23.54|23.66|23.61|23.66|23.61|23.59|23.54|8
1731970140000|2024-11-18 22:49:00|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1731970160000|2024-11-18 22:49:20|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1731970170000|2024-11-18 22:49:30|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1731970180000|2024-11-18 22:49:40|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|3
1731970190000|2024-11-18 22:49:50|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1731970200000|2024-11-18 22:50:00|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1731970210000|2024-11-18 22:50:10|23.58|23.53|23.61|23.56|23.61|23.56|23.58|23.53|3
1731970220000|2024-11-18 22:50:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1731970230000|2024-11-18 22:50:30|23.63|23.58|23.64|23.59|23.65|23.6|23.63|23.58|4
1731970260000|2024-11-18 22:51:00|23.65|23.6|23.69|23.64|23.69|23.64|23.65|23.6|3
1731970270000|2024-11-18 22:51:10|23.71|23.66|23.74|23.69|23.74|23.69|23.71|23.66|4
1731970280000|2024-11-18 22:51:20|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|2
1731970290000|2024-11-18 22:51:30|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1731970300000|2024-11-18 22:51:40|23.79|23.74|23.79|23.74|23.8|23.75|23.79|23.74|3
1731970310000|2024-11-18 22:51:50|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|2
1731970320000|2024-11-18 22:52:00|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1731970330000|2024-11-18 22:52:10|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|3
1731970340000|2024-11-18 22:52:20|23.8|23.75|23.76|23.71|23.8|23.75|23.76|23.71|5
1731970350000|2024-11-18 22:52:30|23.75|23.7|23.73|23.68|23.75|23.7|23.69|23.64|6
1731970360000|2024-11-18 22:52:40|23.72|23.67|23.75|23.7|23.76|23.71|23.72|23.67|8
1731970370000|2024-11-18 22:52:50|23.74|23.69|23.73|23.68|23.74|23.69|23.7|23.65|7
1731970380000|2024-11-18 22:53:00|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|4
1731970390000|2024-11-18 22:53:10|23.7|23.65|23.72|23.67|23.72|23.67|23.7|23.65|3
1731970400000|2024-11-18 22:53:20|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|7
1731970410000|2024-11-18 22:53:30|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|5
1731970420000|2024-11-18 22:53:40|23.71|23.66|23.74|23.69|23.75|23.7|23.71|23.66|9
1731970430000|2024-11-18 22:53:50|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|8
1731970440000|2024-11-18 22:54:00|23.75|23.7|23.71|23.66|23.76|23.71|23.7|23.65|14
1731970450000|2024-11-18 22:54:10|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|4
1731970460000|2024-11-18 22:54:20|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|6
1731970470000|2024-11-18 22:54:30|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1731970480000|2024-11-18 22:54:40|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1731970490000|2024-11-18 22:54:50|23.71|23.66|23.71|23.66|23.71|23.66|23.7|23.65|7
1731970500000|2024-11-18 22:55:00|23.7|23.65|23.69|23.64|23.7|23.65|23.68|23.63|8
1731970510000|2024-11-18 22:55:10|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1731970520000|2024-11-18 22:55:20|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1731970530000|2024-11-18 22:55:30|23.7|23.65|23.68|23.63|23.72|23.67|23.68|23.63|8
1731970540000|2024-11-18 22:55:40|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|8
1731970550000|2024-11-18 22:55:50|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|5
1731970560000|2024-11-18 22:56:00|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|7
1731970570000|2024-11-18 22:56:10|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|3
1731970580000|2024-11-18 22:56:20|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|4
1731970590000|2024-11-18 22:56:30|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|4
1731970600000|2024-11-18 22:56:40|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|4
1731970610000|2024-11-18 22:56:50|23.64|23.59|23.61|23.56|23.64|23.59|23.6|23.55|10
1731970620000|2024-11-18 22:57:00|23.6|23.55|23.61|23.56|23.62|23.57|23.6|23.55|8
1731970630000|2024-11-18 22:57:10|23.62|23.57|23.65|23.6|23.65|23.6|23.62|23.57|6
1731970640000|2024-11-18 22:57:20|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|6
1731970650000|2024-11-18 22:57:30|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|4
1731970660000|2024-11-18 22:57:40|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|5
1731970670000|2024-11-18 22:57:50|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1731970680000|2024-11-18 22:58:00|23.69|23.64|23.75|23.7|23.75|23.7|23.69|23.64|9
1731970690000|2024-11-18 22:58:10|23.76|23.71|23.74|23.69|23.81|23.76|23.74|23.69|11
1731970700000|2024-11-18 22:58:20|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|7
1731970710000|2024-11-18 22:58:30|23.72|23.67|23.72|23.67|23.72|23.67|23.7|23.65|4
1731970720000|2024-11-18 22:58:40|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|7
1731970730000|2024-11-18 22:58:50|23.72|23.67|23.7|23.65|23.72|23.67|23.7|23.65|11
1731970750000|2024-11-18 22:59:10|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|3
1731970760000|2024-11-18 22:59:20|23.7|23.65|23.72|23.67|23.72|23.67|23.69|23.64|7
1731970780000|2024-11-18 22:59:40|23.71|23.66|23.7|23.65|23.71|23.66|23.69|23.64|4
1731970790000|2024-11-18 22:59:50|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1731970800000|2024-11-18 23:00:00|23.68|23.63|23.72|23.67|23.72|23.67|23.68|23.63|5
1731970810000|2024-11-18 23:00:10|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|4
1731971140000|2024-11-18 23:05:40|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1731971150000|2024-11-18 23:05:50|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|4
1731971160000|2024-11-18 23:06:00|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|7
1731971170000|2024-11-18 23:06:10|23.61|23.56|23.62|23.57|23.63|23.58|23.61|23.56|4
1731971180000|2024-11-18 23:06:20|23.61|23.56|23.57|23.52|23.61|23.56|23.57|23.52|7
1731971190000|2024-11-18 23:06:30|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|7
1731971200000|2024-11-18 23:06:40|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1731971210000|2024-11-18 23:06:50|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731971220000|2024-11-18 23:07:00|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731971230000|2024-11-18 23:07:10|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1731971240000|2024-11-18 23:07:20|23.56|23.51|23.57|23.52|23.58|23.53|23.56|23.51|6
1731971250000|2024-11-18 23:07:30|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|4
1731971260000|2024-11-18 23:07:40|23.56|23.51|23.57|23.52|23.58|23.53|23.56|23.51|6
1731971270000|2024-11-18 23:07:50|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1731971280000|2024-11-18 23:08:00|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|4
1731971290000|2024-11-18 23:08:10|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|3
1731971300000|2024-11-18 23:08:20|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|3
1731971310000|2024-11-18 23:08:30|23.52|23.47|23.54|23.49|23.56|23.51|23.52|23.47|6
1731971320000|2024-11-18 23:08:40|23.53|23.48|23.52|23.47|23.54|23.49|23.52|23.47|6
1731971330000|2024-11-18 23:08:50|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|4
1731971340000|2024-11-18 23:09:00|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|5
1731971350000|2024-11-18 23:09:10|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|3
1731971360000|2024-11-18 23:09:20|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|6
1731971370000|2024-11-18 23:09:30|23.53|23.48|23.52|23.47|23.54|23.49|23.52|23.47|6
1731971380000|2024-11-18 23:09:40|23.51|23.46|23.5|23.45|23.51|23.46|23.49|23.44|4
1731971390000|2024-11-18 23:09:50|23.49|23.44|23.52|23.47|23.52|23.47|23.49|23.44|8
1731971400000|2024-11-18 23:10:00|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|5
1731971410000|2024-11-18 23:10:10|23.48|23.43|23.46|23.41|23.48|23.43|23.45|23.4|5
1731971420000|2024-11-18 23:10:20|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|3
1731971430000|2024-11-18 23:10:30|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|4
1731971440000|2024-11-18 23:10:40|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|2
1731971450000|2024-11-18 23:10:50|23.41|23.36|23.45|23.4|23.45|23.4|23.4|23.35|7
1731971460000|2024-11-18 23:11:00|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|3
1731971480000|2024-11-18 23:11:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1731971490000|2024-11-18 23:11:30|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1731971500000|2024-11-18 23:11:40|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|4
1731971510000|2024-11-18 23:11:50|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1731971520000|2024-11-18 23:12:00|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1731971530000|2024-11-18 23:12:10|23.45|23.4|23.42|23.37|23.45|23.4|23.42|23.37|4
1731971550000|2024-11-18 23:12:30|23.41|23.36|23.41|23.36|23.41|23.36|23.4|23.35|3
1731971560000|2024-11-18 23:12:40|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|4
1731971570000|2024-11-18 23:12:50|23.42|23.37|23.4|23.35|23.42|23.37|23.39|23.34|5
1731971580000|2024-11-18 23:13:00|23.41|23.36|23.43|23.38|23.43|23.38|23.41|23.36|7
1731971590000|2024-11-18 23:13:10|23.44|23.39|23.5|23.45|23.51|23.46|23.44|23.39|9
1731971600000|2024-11-18 23:13:20|23.51|23.46|23.52|23.47|23.52|23.47|23.5|23.45|6
1731971610000|2024-11-18 23:13:30|23.51|23.46|23.57|23.52|23.58|23.53|23.51|23.46|11
1731971620000|2024-11-18 23:13:40|23.58|23.53|23.55|23.5|23.59|23.54|23.55|23.5|12
1731971630000|2024-11-18 23:13:50|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1731971640000|2024-11-18 23:14:00|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|3
1731971650000|2024-11-18 23:14:10|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|6
1731971660000|2024-11-18 23:14:20|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|2
1731971670000|2024-11-18 23:14:30|23.58|23.53|23.61|23.56|23.61|23.56|23.58|23.53|4
1731971680000|2024-11-18 23:14:40|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1731971690000|2024-11-18 23:14:50|23.62|23.57|23.64|23.59|23.64|23.59|23.61|23.56|5
1731971700000|2024-11-18 23:15:00|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|5
1731971710000|2024-11-18 23:15:10|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|4
1731971720000|2024-11-18 23:15:20|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|4
1731971730000|2024-11-18 23:15:30|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|5
1731971740000|2024-11-18 23:15:40|23.6|23.55|23.61|23.56|23.62|23.57|23.6|23.55|6
1731971750000|2024-11-18 23:15:50|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|9
1731971760000|2024-11-18 23:16:00|23.59|23.54|23.59|23.54|23.6|23.55|23.59|23.54|5
1731971770000|2024-11-18 23:16:10|23.6|23.55|23.6|23.55|23.6|23.55|23.58|23.53|7
1731971780000|2024-11-18 23:16:20|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|4
1731971790000|2024-11-18 23:16:30|23.63|23.58|23.59|23.54|23.63|23.58|23.59|23.54|5
1731971800000|2024-11-18 23:16:40|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1731971810000|2024-11-18 23:16:50|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1731971820000|2024-11-18 23:17:00|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|5
1731971830000|2024-11-18 23:17:10|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1731971840000|2024-11-18 23:17:20|23.55|23.5|23.58|23.53|23.58|23.53|23.55|23.5|4
1731971850000|2024-11-18 23:17:30|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1731971860000|2024-11-18 23:17:40|23.57|23.52|23.57|23.52|23.57|23.52|23.56|23.51|3
1731971870000|2024-11-18 23:17:50|23.56|23.51|23.59|23.54|23.59|23.54|23.55|23.5|4
1731971880000|2024-11-18 23:18:00|23.58|23.53|23.61|23.56|23.61|23.56|23.57|23.52|6
1731971890000|2024-11-18 23:18:10|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|2
1731971900000|2024-11-18 23:18:20|23.58|23.53|23.56|23.51|23.58|23.53|23.56|23.51|7
1731971910000|2024-11-18 23:18:30|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1731971920000|2024-11-18 23:18:40|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1731971930000|2024-11-18 23:18:50|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1731971940000|2024-11-18 23:19:00|23.56|23.51|23.55|23.5|23.57|23.52|23.55|23.5|4
1731971950000|2024-11-18 23:19:10|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1731972440000|2024-11-18 23:27:20|23.44|23.39|23.33|23.28|23.44|23.39|23.33|23.28|7
1731972450000|2024-11-18 23:27:30|23.34|23.29|23.33|23.28|23.34|23.29|23.31|23.26|6
1731972460000|2024-11-18 23:27:40|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|2
1731972470000|2024-11-18 23:27:50|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1731972480000|2024-11-18 23:28:00|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|2
1731972490000|2024-11-18 23:28:10|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1731972500000|2024-11-18 23:28:20|23.34|23.29|23.32|23.27|23.34|23.29|23.32|23.27|3
1731972510000|2024-11-18 23:28:30|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|8
1731972520000|2024-11-18 23:28:40|23.33|23.28|23.32|23.27|23.33|23.28|23.31|23.26|6
1731972530000|2024-11-18 23:28:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1731972540000|2024-11-18 23:29:00|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1731972550000|2024-11-18 23:29:10|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|6
1731972560000|2024-11-18 23:29:20|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|4
1731972570000|2024-11-18 23:29:30|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1731972590000|2024-11-18 23:29:50|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1731972600000|2024-11-18 23:30:00|23.35|23.3|23.42|23.37|23.42|23.37|23.35|23.3|10
1731972610000|2024-11-18 23:30:10|23.43|23.38|23.45|23.4|23.46|23.41|23.43|23.38|5
1731972620000|2024-11-18 23:30:20|23.44|23.39|23.46|23.41|23.46|23.41|23.44|23.39|5
1731972630000|2024-11-18 23:30:30|23.45|23.4|23.46|23.41|23.47|23.42|23.45|23.4|4
1731972640000|2024-11-18 23:30:40|23.47|23.42|23.48|23.43|23.49|23.44|23.47|23.42|6
1731972650000|2024-11-18 23:30:50|23.49|23.44|23.49|23.44|23.52|23.47|23.49|23.44|10
1731972660000|2024-11-18 23:31:00|23.48|23.43|23.52|23.47|23.52|23.47|23.48|23.43|9
1731972680000|2024-11-18 23:31:20|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|3
1731972690000|2024-11-18 23:31:30|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1731972700000|2024-11-18 23:31:40|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|6
1731972710000|2024-11-18 23:31:50|23.56|23.51|23.54|23.49|23.56|23.51|23.54|23.49|7
1731972720000|2024-11-18 23:32:00|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|3
1731972730000|2024-11-18 23:32:10|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|6
1731972740000|2024-11-18 23:32:20|23.57|23.52|23.64|23.59|23.64|23.59|23.57|23.52|10
1731972750000|2024-11-18 23:32:30|23.65|23.6|23.68|23.63|23.68|23.63|23.64|23.59|8
1731972760000|2024-11-18 23:32:40|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|8
1731972770000|2024-11-18 23:32:50|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1731972780000|2024-11-18 23:33:00|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1731972790000|2024-11-18 23:33:10|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|4
1731972800000|2024-11-18 23:33:20|23.7|23.65|23.72|23.67|23.73|23.68|23.7|23.65|5
1731972810000|2024-11-18 23:33:30|23.73|23.68|23.76|23.71|23.76|23.71|23.72|23.67|6
1731972820000|2024-11-18 23:33:40|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|7
1731972830000|2024-11-18 23:33:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|4
1731972840000|2024-11-18 23:34:00|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|5
1731972850000|2024-11-18 23:34:10|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|4
1731972860000|2024-11-18 23:34:20|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|8
1731972870000|2024-11-18 23:34:30|23.77|23.72|23.76|23.71|23.77|23.72|23.75|23.7|6
1731972880000|2024-11-18 23:34:40|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1731972890000|2024-11-18 23:34:50|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1731972900000|2024-11-18 23:35:00|23.75|23.7|23.78|23.73|23.78|23.73|23.75|23.7|4
1731972910000|2024-11-18 23:35:10|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|6
1731972920000|2024-11-18 23:35:20|23.8|23.75|23.81|23.76|23.81|23.76|23.79|23.74|6
1731972930000|2024-11-18 23:35:30|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|5
1731972940000|2024-11-18 23:35:40|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|3
1731972950000|2024-11-18 23:35:50|23.84|23.79|23.89|23.84|23.89|23.84|23.84|23.79|5
1731972960000|2024-11-18 23:36:00|23.88|23.83|23.86|23.81|23.88|23.83|23.86|23.81|7
1731972970000|2024-11-18 23:36:10|23.87|23.82|23.87|23.82|23.87|23.82|23.86|23.81|3
1731972980000|2024-11-18 23:36:20|23.86|23.81|23.86|23.81|23.87|23.82|23.86|23.81|5
1731972990000|2024-11-18 23:36:30|23.87|23.82|23.87|23.82|23.89|23.84|23.87|23.82|7
1731973000000|2024-11-18 23:36:40|23.86|23.81|23.79|23.74|23.86|23.81|23.79|23.74|7
1731973010000|2024-11-18 23:36:50|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|7
1731973020000|2024-11-18 23:37:00|23.79|23.74|23.81|23.76|23.82|23.77|23.78|23.73|7
1731973030000|2024-11-18 23:37:10|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1731973040000|2024-11-18 23:37:20|23.84|23.79|23.86|23.81|23.86|23.81|23.83|23.78|5
1731973050000|2024-11-18 23:37:30|23.87|23.82|23.87|23.82|23.87|23.82|23.85|23.8|7
1731973060000|2024-11-18 23:37:40|23.88|23.83|23.8|23.75|23.88|23.83|23.79|23.74|11
1731973070000|2024-11-18 23:37:50|23.81|23.76|23.81|23.76|23.81|23.76|23.79|23.74|9
1731973080000|2024-11-18 23:38:00|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|6
1731973090000|2024-11-18 23:38:10|23.78|23.73|23.78|23.73|23.78|23.73|23.76|23.71|7
1731973100000|2024-11-18 23:38:20|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|7
1731973110000|2024-11-18 23:38:30|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1731973120000|2024-11-18 23:38:40|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1731973130000|2024-11-18 23:38:50|23.76|23.71|23.76|23.71|23.76|23.71|23.74|23.69|5
1731973140000|2024-11-18 23:39:00|23.75|23.7|23.79|23.74|23.79|23.74|23.75|23.7|5
1731973150000|2024-11-18 23:39:10|23.8|23.75|23.75|23.7|23.8|23.75|23.75|23.7|10
1731973160000|2024-11-18 23:39:20|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|6
1731973170000|2024-11-18 23:39:30|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|8
1731973180000|2024-11-18 23:39:40|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|7
1731973190000|2024-11-18 23:39:50|23.69|23.64|23.73|23.68|23.73|23.68|23.69|23.64|7
1731973200000|2024-11-18 23:40:00|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|6
1731973210000|2024-11-18 23:40:10|23.72|23.67|23.68|23.63|23.72|23.67|23.68|23.63|5
1731973220000|2024-11-18 23:40:20|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|4
1731973230000|2024-11-18 23:40:30|23.65|23.6|23.67|23.62|23.68|23.63|23.65|23.6|9
1731973240000|2024-11-18 23:40:40|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|3
1731973250000|2024-11-18 23:40:50|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1731973260000|2024-11-18 23:41:00|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|3
1731973270000|2024-11-18 23:41:10|23.58|23.53|23.55|23.5|23.59|23.54|23.54|23.49|12
1731973280000|2024-11-18 23:41:20|23.56|23.51|23.56|23.51|23.58|23.53|23.56|23.51|5
1731973290000|2024-11-18 23:41:30|23.55|23.5|23.54|23.49|23.55|23.5|23.53|23.48|4
1731973300000|2024-11-18 23:41:40|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|3
1731973310000|2024-11-18 23:41:50|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|3
1731973320000|2024-11-18 23:42:00|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|2
1731973330000|2024-11-18 23:42:10|23.54|23.49|23.54|23.49|23.56|23.51|23.54|23.49|5
1731973340000|2024-11-18 23:42:20|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|6
1731973360000|2024-11-18 23:42:40|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|4
1731973370000|2024-11-18 23:42:50|23.59|23.54|23.58|23.53|23.59|23.54|23.56|23.51|5
1731973380000|2024-11-18 23:43:00|23.59|23.54|23.59|23.54|23.61|23.56|23.59|23.54|7
1731973390000|2024-11-18 23:43:10|23.6|23.55|23.62|23.57|23.62|23.57|23.6|23.55|3
1731973400000|2024-11-18 23:43:20|23.61|23.56|23.58|23.53|23.61|23.56|23.58|23.53|4
1731973410000|2024-11-18 23:43:30|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|5
1731973420000|2024-11-18 23:43:40|23.58|23.53|23.56|23.51|23.58|23.53|23.56|23.51|3
1731973430000|2024-11-18 23:43:50|23.57|23.52|23.57|23.52|23.58|23.53|23.56|23.51|7
1731973450000|2024-11-18 23:44:10|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1731973500000|2024-11-18 23:45:00|23.49|23.44|23.51|23.46|23.51|23.46|23.48|23.43|5
1731973510000|2024-11-18 23:45:10|23.5|23.45|23.52|23.47|23.52|23.47|23.49|23.44|5
1731973520000|2024-11-18 23:45:20|23.51|23.46|23.56|23.51|23.56|23.51|23.51|23.46|6
1731973530000|2024-11-18 23:45:30|23.55|23.5|23.55|23.5|23.56|23.51|23.54|23.49|5
1731973540000|2024-11-18 23:45:40|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|4
1731973550000|2024-11-18 23:45:50|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|5
1731973560000|2024-11-18 23:46:00|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|5
1731973570000|2024-11-18 23:46:10|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|2
1731973580000|2024-11-18 23:46:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|5
1731973590000|2024-11-18 23:46:30|23.49|23.44|23.45|23.4|23.49|23.44|23.45|23.4|5
1731973600000|2024-11-18 23:46:40|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|3
1731973610000|2024-11-18 23:46:50|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1731973620000|2024-11-18 23:47:00|23.43|23.38|23.42|23.37|23.44|23.39|23.42|23.37|4
1731973630000|2024-11-18 23:47:10|23.41|23.36|23.39|23.34|23.42|23.37|23.39|23.34|4
1731973640000|2024-11-18 23:47:20|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1731973650000|2024-11-18 23:47:30|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|5
1731973660000|2024-11-18 23:47:40|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1731973670000|2024-11-18 23:47:50|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|4
1731973680000|2024-11-18 23:48:00|23.37|23.32|23.34|23.29|23.38|23.33|23.34|23.29|6
1731973690000|2024-11-18 23:48:10|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|4
1731973700000|2024-11-18 23:48:20|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1731973710000|2024-11-18 23:48:30|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|3
1731973720000|2024-11-18 23:48:40|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1731973730000|2024-11-18 23:48:50|23.32|23.27|23.31|23.26|23.33|23.28|23.31|23.26|4
1731973740000|2024-11-18 23:49:00|23.32|23.27|23.35|23.3|23.35|23.3|23.32|23.27|6
1731973750000|2024-11-18 23:49:10|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|4
1731973760000|2024-11-18 23:49:20|23.36|23.31|23.4|23.35|23.4|23.35|23.36|23.31|7
1731973770000|2024-11-18 23:49:30|23.39|23.34|23.37|23.32|23.39|23.34|23.37|23.32|3
1731973780000|2024-11-18 23:49:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|4
1731973790000|2024-11-18 23:49:50|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|4
1731973800000|2024-11-18 23:50:00|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|5
1731973810000|2024-11-18 23:50:10|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|3
1731973830000|2024-11-18 23:50:30|23.4|23.35|23.42|23.37|23.44|23.39|23.4|23.35|10
1731973840000|2024-11-18 23:50:40|23.41|23.36|23.37|23.32|23.41|23.36|23.37|23.32|5
1731973850000|2024-11-18 23:50:50|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|3
1731973860000|2024-11-18 23:51:00|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|7
1731973870000|2024-11-18 23:51:10|23.36|23.31|23.35|23.3|23.39|23.34|23.35|23.3|6
1731973880000|2024-11-18 23:51:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|4
1731973890000|2024-11-18 23:51:30|23.4|23.35|23.43|23.38|23.43|23.38|23.4|23.35|4
1731973900000|2024-11-18 23:51:40|23.44|23.39|23.43|23.38|23.45|23.4|23.43|23.38|4
1731973910000|2024-11-18 23:51:50|23.44|23.39|23.41|23.36|23.46|23.41|23.41|23.36|7
1731973920000|2024-11-18 23:52:00|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|8
1731973930000|2024-11-18 23:52:10|23.4|23.35|23.42|23.37|23.44|23.39|23.4|23.35|8
1731973940000|2024-11-18 23:52:20|23.41|23.36|23.37|23.32|23.41|23.36|23.37|23.32|5
1731973950000|2024-11-18 23:52:30|23.38|23.33|23.37|23.32|23.39|23.34|23.37|23.32|8
1731973960000|2024-11-18 23:52:40|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|3
1731973970000|2024-11-18 23:52:50|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1731973980000|2024-11-18 23:53:00|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|4
1731973990000|2024-11-18 23:53:10|23.38|23.33|23.35|23.3|23.38|23.33|23.35|23.3|4
1731974000000|2024-11-18 23:53:20|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1731974010000|2024-11-18 23:53:30|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|9
1731974020000|2024-11-18 23:53:40|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|4
1731974030000|2024-11-18 23:53:50|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|3
1731974040000|2024-11-18 23:54:00|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|5
1731974050000|2024-11-18 23:54:10|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1731974070000|2024-11-18 23:54:30|23.33|23.28|23.29|23.24|23.33|23.28|23.29|23.24|5
1731974080000|2024-11-18 23:54:40|23.3|23.25|23.24|23.19|23.3|23.25|23.24|23.19|5
1731974090000|2024-11-18 23:54:50|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|8
1731974100000|2024-11-18 23:55:00|23.21|23.16|23.16|23.11|23.21|23.16|23.16|23.11|5
1731974110000|2024-11-18 23:55:10|23.17|23.12|23.16|23.11|23.17|23.12|23.15|23.1|6
1731974120000|2024-11-18 23:55:20|23.18|23.13|23.21|23.16|23.21|23.16|23.18|23.13|6
1731974130000|2024-11-18 23:55:30|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|3
1731974140000|2024-11-18 23:55:40|23.23|23.18|23.23|23.18|23.24|23.19|23.22|23.17|5
1731974150000|2024-11-18 23:55:50|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1731974160000|2024-11-18 23:56:00|23.25|23.2|23.27|23.22|23.27|23.22|23.25|23.2|5
1731974170000|2024-11-18 23:56:10|23.28|23.23|23.26|23.21|23.28|23.23|23.24|23.19|7
1731974180000|2024-11-18 23:56:20|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|7
1731974190000|2024-11-18 23:56:30|23.3|23.25|23.31|23.26|23.31|23.26|23.3|23.25|4
1731974210000|2024-11-18 23:56:50|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|4
1731974220000|2024-11-18 23:57:00|23.32|23.27|23.33|23.28|23.34|23.29|23.32|23.27|7
1731974230000|2024-11-18 23:57:10|23.34|23.29|23.32|23.27|23.34|23.29|23.32|23.27|3
1731974240000|2024-11-18 23:57:20|23.31|23.26|23.23|23.18|23.31|23.26|23.23|23.18|8
1731974250000|2024-11-18 23:57:30|23.24|23.19|23.2|23.15|23.24|23.19|23.17|23.12|8
1731974260000|2024-11-18 23:57:40|23.21|23.16|23.23|23.18|23.23|23.18|23.2|23.15|6
1731974270000|2024-11-18 23:57:50|23.22|23.17|23.23|23.18|23.25|23.2|23.22|23.17|5
1731974280000|2024-11-18 23:58:00|23.25|23.2|23.24|23.19|23.26|23.21|23.22|23.17|10
1731974290000|2024-11-18 23:58:10|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|5
1731974300000|2024-11-18 23:58:20|23.24|23.19|23.24|23.19|23.25|23.2|23.24|23.19|9
1731974310000|2024-11-18 23:58:30|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|4
1731974320000|2024-11-18 23:58:40|23.23|23.18|23.22|23.17|23.23|23.18|23.21|23.16|8
1731974330000|2024-11-18 23:58:50|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|5
1731974340000|2024-11-18 23:59:00|23.18|23.13|23.19|23.14|23.19|23.14|23.17|23.12|6
1731974350000|2024-11-18 23:59:10|23.18|23.13|23.17|23.12|23.18|23.13|23.17|23.12|2
1731974370000|2024-11-18 23:59:30|23.18|23.13|23.21|23.16|23.21|23.16|23.18|23.13|4
1731974380000|2024-11-18 23:59:40|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731974390000|2024-11-18 23:59:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1731974400000|2024-11-19 00:00:00|23.2|23.15|23.21|23.16|23.21|23.16|23.18|23.13|12
1731974410000|2024-11-19 00:00:10|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|4
1731974420000|2024-11-19 00:00:20|23.22|23.17|23.22|23.17|23.23|23.18|23.2|23.15|6
1731974430000|2024-11-19 00:00:30|23.23|23.18|23.16|23.11|23.23|23.18|23.16|23.11|10
1731974440000|2024-11-19 00:00:40|23.15|23.1|23.16|23.11|23.17|23.12|23.14|23.09|18
1731974450000|2024-11-19 00:00:50|23.17|23.12|23.19|23.14|23.21|23.16|23.16|23.11|11
1731974460000|2024-11-19 00:01:00|23.16|23.11|23.11|23.06|23.16|23.11|23.11|23.06|7
1731974470000|2024-11-19 00:01:10|23.12|23.07|23.12|23.07|23.13|23.08|23.1|23.05|14
1731974480000|2024-11-19 00:01:20|23.1|23.05|23.07|23.02|23.12|23.07|23.05|23|14
1731974490000|2024-11-19 00:01:30|23.06|23.01|23.05|23|23.07|23.02|23.04|22.99|8
1731974500000|2024-11-19 00:01:40|23.06|23.01|23.03|22.98|23.06|23.01|23.03|22.98|10
1731974510000|2024-11-19 00:01:50|23.04|22.99|23.02|22.97|23.04|22.99|23.02|22.97|7
1731974520000|2024-11-19 00:02:00|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|5
1731974530000|2024-11-19 00:02:10|23|22.95|22.99|22.94|23|22.95|22.98|22.93|8
1731974540000|2024-11-19 00:02:20|23|22.95|22.97|22.92|23|22.95|22.97|22.92|12
1731974550000|2024-11-19 00:02:30|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|7
1731974560000|2024-11-19 00:02:40|22.95|22.9|22.92|22.87|22.95|22.9|22.92|22.87|3
1731974570000|2024-11-19 00:02:50|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|4
1731974580000|2024-11-19 00:03:00|22.91|22.86|22.89|22.84|22.91|22.86|22.87|22.82|8
1731974590000|2024-11-19 00:03:10|22.88|22.83|22.88|22.83|22.89|22.84|22.87|22.82|5
1731974600000|2024-11-19 00:03:20|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|7
1731974610000|2024-11-19 00:03:30|22.86|22.81|22.88|22.83|22.88|22.83|22.85|22.8|5
1731974620000|2024-11-19 00:03:40|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1731974630000|2024-11-19 00:03:50|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|4
1731974640000|2024-11-19 00:04:00|22.89|22.84|22.89|22.84|22.91|22.86|22.88|22.83|7
1731974650000|2024-11-19 00:04:10|22.88|22.83|22.86|22.81|22.89|22.84|22.86|22.81|17
1731974660000|2024-11-19 00:04:20|22.87|22.82|22.87|22.82|22.89|22.84|22.86|22.81|9
1731974670000|2024-11-19 00:04:30|22.88|22.83|22.88|22.83|22.89|22.84|22.87|22.82|11
1731974680000|2024-11-19 00:04:40|22.89|22.84|22.99|22.94|22.99|22.94|22.88|22.83|17
1731974690000|2024-11-19 00:04:50|22.98|22.93|22.99|22.94|23.01|22.96|22.98|22.93|7
1731974700000|2024-11-19 00:05:00|23|22.95|23.02|22.97|23.03|22.98|22.99|22.94|8
1731974710000|2024-11-19 00:05:10|23.01|22.96|23.05|23|23.05|23|23.01|22.96|11
1731974720000|2024-11-19 00:05:20|23.04|22.99|23.09|23.04|23.1|23.05|23.04|22.99|11
1731974730000|2024-11-19 00:05:30|23.1|23.05|23.15|23.1|23.15|23.1|23.1|23.05|12
1731974740000|2024-11-19 00:05:40|23.16|23.11|23.2|23.15|23.2|23.15|23.16|23.11|4
1731974750000|2024-11-19 00:05:50|23.21|23.16|23.25|23.2|23.26|23.21|23.21|23.16|11
1731974760000|2024-11-19 00:06:00|23.26|23.21|23.24|23.19|23.29|23.24|23.24|23.19|13
1731974770000|2024-11-19 00:06:10|23.23|23.18|23.3|23.25|23.3|23.25|23.22|23.17|17
1731974780000|2024-11-19 00:06:20|23.31|23.26|23.36|23.31|23.38|23.33|23.3|23.25|15
1731974790000|2024-11-19 00:06:30|23.35|23.3|23.4|23.35|23.4|23.35|23.31|23.26|11
1731974800000|2024-11-19 00:06:40|23.41|23.36|23.56|23.51|23.57|23.52|23.41|23.36|16
1731974810000|2024-11-19 00:06:50|23.57|23.52|23.61|23.56|23.65|23.6|23.57|23.52|14
1731974820000|2024-11-19 00:07:00|23.6|23.55|23.71|23.66|23.72|23.67|23.6|23.55|19
1731974830000|2024-11-19 00:07:10|23.73|23.68|23.74|23.69|23.78|23.73|23.71|23.66|14
1731974840000|2024-11-19 00:07:20|23.75|23.7|23.88|23.83|23.89|23.84|23.72|23.67|23
1731974850000|2024-11-19 00:07:30|23.87|23.82|23.96|23.91|23.99|23.94|23.86|23.81|19
1731974860000|2024-11-19 00:07:40|23.97|23.92|23.82|23.77|23.99|23.94|23.81|23.76|25
1731974870000|2024-11-19 00:07:50|23.83|23.78|23.68|23.63|23.88|23.83|23.66|23.61|21
1731974880000|2024-11-19 00:08:00|23.67|23.62|23.71|23.66|23.71|23.66|23.56|23.51|21
1731974890000|2024-11-19 00:08:10|23.72|23.67|23.77|23.72|23.77|23.72|23.72|23.67|14
1731974900000|2024-11-19 00:08:20|23.78|23.73|23.8|23.75|23.83|23.78|23.75|23.7|24
1731974910000|2024-11-19 00:08:30|23.79|23.74|23.82|23.77|23.83|23.78|23.78|23.73|16
1731974920000|2024-11-19 00:08:40|23.83|23.78|23.86|23.81|23.91|23.86|23.83|23.78|15
1731974930000|2024-11-19 00:08:50|23.85|23.8|24.01|23.96|24.01|23.96|23.85|23.8|15
1731974940000|2024-11-19 00:09:00|24|23.95|24.02|23.97|24.06|24.01|23.97|23.92|21
1731974950000|2024-11-19 00:09:10|24.04|23.99|24.12|24.07|24.14|24.09|24.04|23.99|14
1731974960000|2024-11-19 00:09:20|24.13|24.08|24.21|24.16|24.22|24.17|24.08|24.03|21
1731974970000|2024-11-19 00:09:30|24.22|24.17|24.34|24.29|24.34|24.29|24.21|24.16|15
1731974980000|2024-11-19 00:09:40|24.35|24.3|24.3|24.25|24.36|24.31|24.22|24.17|21
1731974990000|2024-11-19 00:09:50|24.29|24.24|24.27|24.22|24.31|24.26|24.26|24.21|18
1731975000000|2024-11-19 00:10:00|24.28|24.23|24.37|24.32|24.37|24.32|24.2|24.15|25
1731975010000|2024-11-19 00:10:10|24.38|24.33|24.21|24.16|24.42|24.37|24.21|24.16|23
1731975020000|2024-11-19 00:10:20|24.22|24.17|24.15|24.1|24.27|24.22|24.15|24.1|25
1731975030000|2024-11-19 00:10:30|24.14|24.09|24.01|23.96|24.14|24.09|23.93|23.88|18
1731975040000|2024-11-19 00:10:40|24.02|23.97|24.14|24.09|24.15|24.1|24|23.95|17
1731975050000|2024-11-19 00:10:50|24.15|24.1|24.27|24.22|24.27|24.22|24.13|24.08|26
1731975060000|2024-11-19 00:11:00|24.28|24.23|24.18|24.13|24.3|24.25|24.17|24.12|24
1731975070000|2024-11-19 00:11:10|24.16|24.11|24.16|24.11|24.16|24.11|24.1|24.05|13
1731975560000|2024-11-19 00:19:20|24.06|24.01|24|23.95|24.06|24.01|23.94|23.89|17
1731975570000|2024-11-19 00:19:30|23.99|23.94|24.02|23.97|24.03|23.98|23.99|23.94|10
1731975580000|2024-11-19 00:19:40|24.01|23.96|24.01|23.96|24.01|23.96|23.99|23.94|13
1731975590000|2024-11-19 00:19:50|24.02|23.97|24.03|23.98|24.03|23.98|24|23.95|13
1731975600000|2024-11-19 00:20:00|24.04|23.99|24.06|24.01|24.08|24.03|24.01|23.96|18
1731975610000|2024-11-19 00:20:10|24.07|24.02|24.05|24|24.07|24.02|24.04|23.99|14
1731975620000|2024-11-19 00:20:20|24.04|23.99|24.02|23.97|24.05|24|23.95|23.9|18
1731975630000|2024-11-19 00:20:30|24.01|23.96|24.11|24.06|24.11|24.06|24.01|23.96|14
1731975640000|2024-11-19 00:20:40|24.1|24.05|24.04|23.99|24.16|24.11|24.04|23.99|23
1731975650000|2024-11-19 00:20:50|24.03|23.98|24.01|23.96|24.06|24.01|24.01|23.96|18
1731975660000|2024-11-19 00:21:00|24|23.95|23.97|23.92|24.01|23.96|23.97|23.92|15
1731975670000|2024-11-19 00:21:10|23.96|23.91|23.93|23.88|23.99|23.94|23.93|23.88|19
1731975680000|2024-11-19 00:21:20|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|7
1731975690000|2024-11-19 00:21:30|23.9|23.85|23.85|23.8|23.9|23.85|23.83|23.78|21
1731975700000|2024-11-19 00:21:40|23.86|23.81|23.83|23.78|23.88|23.83|23.82|23.77|16
1731975710000|2024-11-19 00:21:50|23.82|23.77|23.82|23.77|23.83|23.78|23.78|23.73|14
1731975720000|2024-11-19 00:22:00|23.84|23.79|23.81|23.76|23.84|23.79|23.79|23.74|13
1731975730000|2024-11-19 00:22:10|23.8|23.75|23.79|23.74|23.82|23.77|23.76|23.71|16
1731975740000|2024-11-19 00:22:20|23.78|23.73|23.75|23.7|23.79|23.74|23.75|23.7|9
1731975750000|2024-11-19 00:22:30|23.76|23.71|23.76|23.71|23.79|23.74|23.75|23.7|12
1731975760000|2024-11-19 00:22:40|23.75|23.7|23.78|23.73|23.8|23.75|23.75|23.7|13
1731975770000|2024-11-19 00:22:50|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|11
1731975780000|2024-11-19 00:23:00|23.74|23.69|23.76|23.71|23.77|23.72|23.74|23.69|7
1731975790000|2024-11-19 00:23:10|23.77|23.72|23.7|23.65|23.77|23.72|23.7|23.65|8
1731975800000|2024-11-19 00:23:20|23.72|23.67|23.83|23.78|23.83|23.78|23.72|23.67|14
1731975810000|2024-11-19 00:23:30|23.82|23.77|23.78|23.73|23.82|23.77|23.78|23.73|10
1731975820000|2024-11-19 00:23:40|23.75|23.7|23.74|23.69|23.75|23.7|23.72|23.67|8
1731975830000|2024-11-19 00:23:50|23.75|23.7|23.75|23.7|23.75|23.7|23.71|23.66|12
1731975840000|2024-11-19 00:24:00|23.74|23.69|23.78|23.73|23.8|23.75|23.74|23.69|11
1731975850000|2024-11-19 00:24:10|23.8|23.75|23.82|23.77|23.83|23.78|23.8|23.75|5
1731975860000|2024-11-19 00:24:20|23.83|23.78|23.87|23.82|23.87|23.82|23.81|23.76|10
1731975870000|2024-11-19 00:24:30|23.88|23.83|23.87|23.82|23.89|23.84|23.85|23.8|14
1731975880000|2024-11-19 00:24:40|23.86|23.81|23.87|23.82|23.89|23.84|23.85|23.8|15
1731975890000|2024-11-19 00:24:50|23.88|23.83|23.95|23.9|23.96|23.91|23.88|23.83|9
1731975900000|2024-11-19 00:25:00|23.96|23.91|24.01|23.96|24.02|23.97|23.96|23.91|13
1731975910000|2024-11-19 00:25:10|24.02|23.97|24.05|24|24.05|24|24.02|23.97|9
1731975920000|2024-11-19 00:25:20|24.06|24.01|24.11|24.06|24.11|24.06|24.06|24.01|9
1731975930000|2024-11-19 00:25:30|24.12|24.07|24.13|24.08|24.13|24.08|24.09|24.04|9
1731975940000|2024-11-19 00:25:40|24.14|24.09|24.12|24.07|24.15|24.1|24.1|24.05|12
1731975950000|2024-11-19 00:25:50|24.13|24.08|24.14|24.09|24.16|24.11|24.1|24.05|15
1731975960000|2024-11-19 00:26:00|24.13|24.08|24.17|24.12|24.19|24.14|24.13|24.08|13
1731975970000|2024-11-19 00:26:10|24.16|24.11|23.98|23.93|24.16|24.11|23.98|23.93|13
1731975980000|2024-11-19 00:26:20|23.99|23.94|23.99|23.94|24|23.95|23.97|23.92|14
1731975990000|2024-11-19 00:26:30|23.98|23.93|24.02|23.97|24.02|23.97|23.96|23.91|16
1731976000000|2024-11-19 00:26:40|24.01|23.96|23.98|23.93|24.02|23.97|23.98|23.93|6
1731976010000|2024-11-19 00:26:50|23.99|23.94|23.98|23.93|24.01|23.96|23.98|23.93|12
1731976020000|2024-11-19 00:27:00|23.99|23.94|23.94|23.89|23.99|23.94|23.93|23.88|18
1731976030000|2024-11-19 00:27:10|23.93|23.88|23.96|23.91|24|23.95|23.93|23.88|11
1731976040000|2024-11-19 00:27:20|23.95|23.9|23.94|23.89|23.95|23.9|23.89|23.84|14
1731976050000|2024-11-19 00:27:30|23.93|23.88|23.95|23.9|23.95|23.9|23.89|23.84|14
1731976060000|2024-11-19 00:27:40|23.96|23.91|23.93|23.88|23.97|23.92|23.93|23.88|13
1731976070000|2024-11-19 00:27:50|23.94|23.89|23.98|23.93|23.98|23.93|23.94|23.89|11
1731976080000|2024-11-19 00:28:00|23.99|23.94|24.05|24|24.06|24.01|23.99|23.94|17
1731976090000|2024-11-19 00:28:10|24.04|23.99|23.99|23.94|24.05|24|23.99|23.94|11
1731976100000|2024-11-19 00:28:20|23.97|23.92|23.96|23.91|23.97|23.92|23.91|23.86|8
1731976110000|2024-11-19 00:28:30|23.97|23.92|24.05|24|24.05|24|23.97|23.92|15
1731976120000|2024-11-19 00:28:40|24.04|23.99|24.05|24|24.1|24.05|24.04|23.99|17
1731976130000|2024-11-19 00:28:50|24.06|24.01|24.05|24|24.07|24.02|24.04|23.99|10
1731976140000|2024-11-19 00:29:00|24.06|24.01|24.07|24.02|24.11|24.06|24.06|24.01|17
1731976150000|2024-11-19 00:29:10|24.06|24.01|23.97|23.92|24.07|24.02|23.97|23.92|14
1731976160000|2024-11-19 00:29:20|23.98|23.93|24.05|24|24.05|24|23.98|23.93|11
1731976170000|2024-11-19 00:29:30|24.06|24.01|24.09|24.04|24.09|24.04|24.04|23.99|12
1731976180000|2024-11-19 00:29:40|24.1|24.05|23.98|23.93|24.11|24.06|23.98|23.93|16
1731976190000|2024-11-19 00:29:50|23.99|23.94|23.97|23.92|23.99|23.94|23.95|23.9|16
1731976200000|2024-11-19 00:30:00|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|8
1731976210000|2024-11-19 00:30:10|23.93|23.88|23.9|23.85|23.94|23.89|23.88|23.83|10
1731976220000|2024-11-19 00:30:20|23.91|23.86|23.97|23.92|23.99|23.94|23.91|23.86|15
1731976230000|2024-11-19 00:30:30|23.98|23.93|23.88|23.83|23.98|23.93|23.88|23.83|9
1731976240000|2024-11-19 00:30:40|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|4
1731976250000|2024-11-19 00:30:50|23.87|23.82|23.85|23.8|23.88|23.83|23.85|23.8|7
1731976260000|2024-11-19 00:31:00|23.82|23.77|23.8|23.75|23.85|23.8|23.79|23.74|11
1731976270000|2024-11-19 00:31:10|23.81|23.76|23.8|23.75|23.82|23.77|23.79|23.74|9
1731976280000|2024-11-19 00:31:20|23.79|23.74|23.82|23.77|23.84|23.79|23.78|23.73|10
1731976290000|2024-11-19 00:31:30|23.83|23.78|23.77|23.72|23.83|23.78|23.77|23.72|8
1731976300000|2024-11-19 00:31:40|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|6
1731976310000|2024-11-19 00:31:50|23.78|23.73|23.75|23.7|23.78|23.73|23.74|23.69|12
1731976320000|2024-11-19 00:32:00|23.73|23.68|23.64|23.59|23.73|23.68|23.64|23.59|16
1731976330000|2024-11-19 00:32:10|23.63|23.58|23.61|23.56|23.64|23.59|23.58|23.53|11
1731976340000|2024-11-19 00:32:20|23.62|23.57|23.63|23.58|23.72|23.67|23.62|23.57|20
1731976350000|2024-11-19 00:32:30|23.64|23.59|23.59|23.54|23.65|23.6|23.59|23.54|17
1731976360000|2024-11-19 00:32:40|23.6|23.55|23.56|23.51|23.62|23.57|23.55|23.5|15
1731976370000|2024-11-19 00:32:50|23.55|23.5|23.52|23.47|23.57|23.52|23.51|23.46|10
1731976380000|2024-11-19 00:33:00|23.51|23.46|23.54|23.49|23.54|23.49|23.5|23.45|10
1731976390000|2024-11-19 00:33:10|23.55|23.5|23.52|23.47|23.57|23.52|23.52|23.47|13
1731976400000|2024-11-19 00:33:20|23.51|23.46|23.54|23.49|23.56|23.51|23.51|23.46|16
1731976410000|2024-11-19 00:33:30|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|11
1731976420000|2024-11-19 00:33:40|23.52|23.47|23.54|23.49|23.54|23.49|23.51|23.46|7
1731976430000|2024-11-19 00:33:50|23.55|23.5|23.55|23.5|23.58|23.53|23.54|23.49|15
1731976440000|2024-11-19 00:34:00|23.56|23.51|23.53|23.48|23.57|23.52|23.52|23.47|11
1731976450000|2024-11-19 00:34:10|23.54|23.49|23.56|23.51|23.56|23.51|23.53|23.48|9
1731976460000|2024-11-19 00:34:20|23.57|23.52|23.67|23.62|23.67|23.62|23.57|23.52|15
1731976470000|2024-11-19 00:34:30|23.68|23.63|23.67|23.62|23.68|23.63|23.66|23.61|4
1731976480000|2024-11-19 00:34:40|23.68|23.63|23.71|23.66|23.72|23.67|23.68|23.63|12
1731976490000|2024-11-19 00:34:50|23.7|23.65|23.72|23.67|23.72|23.67|23.7|23.65|5
1731976500000|2024-11-19 00:35:00|23.73|23.68|23.74|23.69|23.76|23.71|23.73|23.68|8
1731976510000|2024-11-19 00:35:10|23.73|23.68|23.81|23.76|23.83|23.78|23.73|23.68|13
1731976520000|2024-11-19 00:35:20|23.8|23.75|23.86|23.81|23.86|23.81|23.8|23.75|13
1731976530000|2024-11-19 00:35:30|23.87|23.82|23.9|23.85|23.9|23.85|23.87|23.82|7
1731976600000|2024-11-19 00:36:40|23.89|23.84|23.83|23.78|23.89|23.84|23.83|23.78|8
1731976610000|2024-11-19 00:36:50|23.82|23.77|23.84|23.79|23.86|23.81|23.82|23.77|14
1731976620000|2024-11-19 00:37:00|23.81|23.76|23.84|23.79|23.85|23.8|23.79|23.74|14
1731976630000|2024-11-19 00:37:10|23.83|23.78|23.77|23.72|23.84|23.79|23.76|23.71|19
1731976640000|2024-11-19 00:37:20|23.79|23.74|23.77|23.72|23.8|23.75|23.77|23.72|7
1731976650000|2024-11-19 00:37:30|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|9
1731976660000|2024-11-19 00:37:40|23.77|23.72|23.84|23.79|23.84|23.79|23.77|23.72|12
1731976670000|2024-11-19 00:37:50|23.83|23.78|23.78|23.73|23.84|23.79|23.76|23.71|11
1731976680000|2024-11-19 00:38:00|23.79|23.74|23.85|23.8|23.85|23.8|23.79|23.74|6
1731976690000|2024-11-19 00:38:10|23.84|23.79|23.91|23.86|23.93|23.88|23.83|23.78|12
1731976700000|2024-11-19 00:38:20|23.92|23.87|23.93|23.88|23.93|23.88|23.91|23.86|8
1731976710000|2024-11-19 00:38:30|23.92|23.87|23.95|23.9|23.95|23.9|23.91|23.86|17
1731976720000|2024-11-19 00:38:40|23.96|23.91|23.99|23.94|23.99|23.94|23.96|23.91|4
1731976730000|2024-11-19 00:38:50|23.98|23.93|24.03|23.98|24.03|23.98|23.98|23.93|13
1731976740000|2024-11-19 00:39:00|24.04|23.99|24.07|24.02|24.08|24.03|24.03|23.98|9
1731976750000|2024-11-19 00:39:10|24.09|24.04|24.09|24.04|24.1|24.05|24.08|24.03|11
1731976760000|2024-11-19 00:39:20|24.08|24.03|24.09|24.04|24.11|24.06|24.08|24.03|7
1731976770000|2024-11-19 00:39:30|24.08|24.03|24.13|24.08|24.14|24.09|24.07|24.02|16
1731976780000|2024-11-19 00:39:40|24.14|24.09|24.2|24.15|24.2|24.15|24.13|24.08|14
1731976790000|2024-11-19 00:39:50|24.19|24.14|24.25|24.2|24.26|24.21|24.19|24.14|20
1731976800000|2024-11-19 00:40:00|24.24|24.19|24.18|24.13|24.24|24.19|24.12|24.07|16
1731976810000|2024-11-19 00:40:10|24.19|24.14|24.24|24.19|24.24|24.19|24.19|24.14|13
1731976820000|2024-11-19 00:40:20|24.23|24.18|23.99|23.94|24.23|24.18|23.99|23.94|24
1731976830000|2024-11-19 00:40:30|24|23.95|23.96|23.91|24.01|23.96|23.96|23.91|16
1731976840000|2024-11-19 00:40:40|23.95|23.9|23.96|23.91|23.96|23.91|23.87|23.82|14
1731976850000|2024-11-19 00:40:50|23.97|23.92|23.96|23.91|23.97|23.92|23.95|23.9|11
1731976860000|2024-11-19 00:41:00|23.97|23.92|23.98|23.93|24.01|23.96|23.96|23.91|9
1731976870000|2024-11-19 00:41:10|23.99|23.94|24|23.95|24.04|23.99|23.99|23.94|15
1731976880000|2024-11-19 00:41:20|24.01|23.96|24.07|24.02|24.08|24.03|24.01|23.96|15
1731976890000|2024-11-19 00:41:30|24.08|24.03|23.99|23.94|24.08|24.03|23.99|23.94|13
1731976900000|2024-11-19 00:41:40|24|23.95|23.99|23.94|24.02|23.97|23.98|23.93|13
1731976910000|2024-11-19 00:41:50|24.01|23.96|24.05|24|24.05|24|24|23.95|11
1731976920000|2024-11-19 00:42:00|24.06|24.01|24.1|24.05|24.1|24.05|24.06|24.01|9
1731976930000|2024-11-19 00:42:10|24.09|24.04|24.12|24.07|24.12|24.07|24.09|24.04|8
1731976940000|2024-11-19 00:42:20|24.11|24.06|24.15|24.1|24.15|24.1|24.09|24.04|14
1731976950000|2024-11-19 00:42:30|24.16|24.11|24.2|24.15|24.2|24.15|24.15|24.1|9
1731976960000|2024-11-19 00:42:40|24.21|24.16|24.25|24.2|24.25|24.2|24.2|24.15|12
1731976970000|2024-11-19 00:42:50|24.26|24.21|24.38|24.33|24.38|24.33|24.26|24.21|18
1731976980000|2024-11-19 00:43:00|24.41|24.36|24.4|24.35|24.45|24.4|24.39|24.34|18
1731976990000|2024-11-19 00:43:10|24.39|24.34|24.3|24.25|24.39|24.34|24.29|24.24|16
1731977000000|2024-11-19 00:43:20|24.29|24.24|24.27|24.22|24.3|24.25|24.25|24.2|19
1731977010000|2024-11-19 00:43:30|24.26|24.21|24.31|24.26|24.32|24.27|24.26|24.21|17
1731977020000|2024-11-19 00:43:40|24.3|24.25|24.31|24.26|24.32|24.27|24.28|24.23|16
1731977030000|2024-11-19 00:43:50|24.32|24.27|24.29|24.24|24.32|24.27|24.29|24.24|6
1731977040000|2024-11-19 00:44:00|24.28|24.23|24.21|24.16|24.28|24.23|24.21|24.16|13
1731977050000|2024-11-19 00:44:10|24.2|24.15|24.21|24.16|24.22|24.17|24.18|24.13|10
1731977060000|2024-11-19 00:44:20|24.2|24.15|24.18|24.13|24.22|24.17|24.17|24.12|12
1731977070000|2024-11-19 00:44:30|24.17|24.12|24.25|24.2|24.27|24.22|24.17|24.12|13
1731977080000|2024-11-19 00:44:40|24.26|24.21|24.25|24.2|24.27|24.22|24.23|24.18|16
1731977090000|2024-11-19 00:44:50|24.24|24.19|24.27|24.22|24.27|24.22|24.23|24.18|16
1731977100000|2024-11-19 00:45:00|24.26|24.21|24.38|24.33|24.38|24.33|24.21|24.16|12
1731977110000|2024-11-19 00:45:10|24.36|24.31|24.46|24.41|24.47|24.42|24.36|24.31|11
1731977120000|2024-11-19 00:45:20|24.45|24.4|24.41|24.36|24.45|24.4|24.34|24.29|15
1731977130000|2024-11-19 00:45:30|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|7
1731977140000|2024-11-19 00:45:40|24.41|24.36|24.44|24.39|24.44|24.39|24.41|24.36|4
1731977150000|2024-11-19 00:45:50|24.42|24.37|24.38|24.33|24.42|24.37|24.37|24.32|6
1731977160000|2024-11-19 00:46:00|24.37|24.32|24.29|24.24|24.37|24.32|24.28|24.23|11
1731977170000|2024-11-19 00:46:10|24.28|24.23|24.24|24.19|24.28|24.23|24.24|24.19|7
1731977180000|2024-11-19 00:46:20|24.23|24.18|24.12|24.07|24.23|24.18|24.12|24.07|12
1731977190000|2024-11-19 00:46:30|24.13|24.08|24.14|24.09|24.15|24.1|24.13|24.08|7
1731977200000|2024-11-19 00:46:40|24.16|24.11|24.11|24.06|24.17|24.12|24.11|24.06|10
1731977210000|2024-11-19 00:46:50|24.12|24.07|24.08|24.03|24.12|24.07|24.08|24.03|5
1731977220000|2024-11-19 00:47:00|24.07|24.02|24.04|23.99|24.09|24.04|24.04|23.99|9
1731977230000|2024-11-19 00:47:10|24.06|24.01|24.03|23.98|24.06|24.01|24.02|23.97|5
1731977240000|2024-11-19 00:47:20|24.04|23.99|24.02|23.97|24.04|23.99|24.02|23.97|5
1731977250000|2024-11-19 00:47:30|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|4
1731977260000|2024-11-19 00:47:40|24.03|23.98|24.05|24|24.07|24.02|24.02|23.97|8
1731977270000|2024-11-19 00:47:50|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|7
1731977280000|2024-11-19 00:48:00|24.05|24|24.09|24.04|24.09|24.04|24.05|24|8
1731977290000|2024-11-19 00:48:10|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|2
1731977300000|2024-11-19 00:48:20|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|2
1731977310000|2024-11-19 00:48:30|24.11|24.06|24.17|24.12|24.21|24.16|24.11|24.06|11
1731977320000|2024-11-19 00:48:40|24.16|24.11|24.18|24.13|24.18|24.13|24.12|24.07|9
1731977330000|2024-11-19 00:48:50|24.19|24.14|24.17|24.12|24.19|24.14|24.15|24.1|11
1731977340000|2024-11-19 00:49:00|24.18|24.13|24.18|24.13|24.23|24.18|24.14|24.09|14
1731977350000|2024-11-19 00:49:10|24.19|24.14|24.18|24.13|24.21|24.16|24.17|24.12|11
1731977360000|2024-11-19 00:49:20|24.17|24.12|24.24|24.19|24.24|24.19|24.16|24.11|6
1731977370000|2024-11-19 00:49:30|24.25|24.2|24.19|24.14|24.28|24.23|24.19|24.14|12
1731977380000|2024-11-19 00:49:40|24.2|24.15|24.12|24.07|24.22|24.17|24.11|24.06|18
1731977390000|2024-11-19 00:49:50|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|4
1731977400000|2024-11-19 00:50:00|24.11|24.06|24.05|24|24.11|24.06|24.05|24|12
1731977410000|2024-11-19 00:50:10|24.04|23.99|24.01|23.96|24.04|23.99|23.99|23.94|6
1731977420000|2024-11-19 00:50:20|24.02|23.97|24.04|23.99|24.05|24|24.02|23.97|7
1731977430000|2024-11-19 00:50:30|24.05|24|24.04|23.99|24.05|24|24.02|23.97|6
1731977440000|2024-11-19 00:50:40|24.05|24|24.05|24|24.05|24|24.04|23.99|3
1731977450000|2024-11-19 00:50:50|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|6
1731977460000|2024-11-19 00:51:00|24.03|23.98|24|23.95|24.03|23.98|23.99|23.94|7
1731977470000|2024-11-19 00:51:10|24.01|23.96|24.01|23.96|24.01|23.96|24|23.95|7
1731977480000|2024-11-19 00:51:20|24.02|23.97|24.02|23.97|24.02|23.97|24.01|23.96|3
1731977490000|2024-11-19 00:51:30|24.03|23.98|24.08|24.03|24.08|24.03|24.03|23.98|6
1731977500000|2024-11-19 00:51:40|24.09|24.04|24.11|24.06|24.11|24.06|24.09|24.04|7
1731977510000|2024-11-19 00:51:50|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|2
1731977520000|2024-11-19 00:52:00|24.12|24.07|24.14|24.09|24.14|24.09|24.12|24.07|7
1731977530000|2024-11-19 00:52:10|24.15|24.1|24.14|24.09|24.17|24.12|24.13|24.08|9
1731977540000|2024-11-19 00:52:20|24.12|24.07|24.1|24.05|24.12|24.07|24.1|24.05|5
1731977550000|2024-11-19 00:52:30|24.09|24.04|24.11|24.06|24.11|24.06|24.09|24.04|3
1731977560000|2024-11-19 00:52:40|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|7
1731977570000|2024-11-19 00:52:50|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|4
1731977580000|2024-11-19 00:53:00|24.1|24.05|24.12|24.07|24.12|24.07|24.05|24|10
1731977590000|2024-11-19 00:53:10|24.13|24.08|24.17|24.12|24.18|24.13|24.13|24.08|7
1731977600000|2024-11-19 00:53:20|24.18|24.13|24.19|24.14|24.23|24.18|24.17|24.12|12
1731977610000|2024-11-19 00:53:30|24.2|24.15|24.23|24.18|24.24|24.19|24.2|24.15|8
1731977620000|2024-11-19 00:53:40|24.24|24.19|24.26|24.21|24.27|24.22|24.24|24.19|4
1731977630000|2024-11-19 00:53:50|24.25|24.2|24.25|24.2|24.26|24.21|24.25|24.2|3
1731977640000|2024-11-19 00:54:00|24.26|24.21|24.26|24.21|24.26|24.21|24.23|24.18|7
1731977650000|2024-11-19 00:54:10|24.27|24.22|24.27|24.22|24.27|24.22|24.26|24.21|3
1731977660000|2024-11-19 00:54:20|24.26|24.21|24.3|24.25|24.3|24.25|24.26|24.21|4
1731977670000|2024-11-19 00:54:30|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1731977680000|2024-11-19 00:54:40|24.33|24.28|24.33|24.28|24.36|24.31|24.29|24.24|11
1731977690000|2024-11-19 00:54:50|24.32|24.27|24.32|24.27|24.33|24.28|24.32|24.27|3
1731977700000|2024-11-19 00:55:00|24.33|24.28|24.25|24.2|24.33|24.28|24.25|24.2|9
1731977710000|2024-11-19 00:55:10|24.23|24.18|24.29|24.24|24.29|24.24|24.22|24.17|13
1731977720000|2024-11-19 00:55:20|24.3|24.25|24.31|24.26|24.31|24.26|24.26|24.21|9
1731977730000|2024-11-19 00:55:30|24.33|24.28|24.23|24.18|24.33|24.28|24.23|24.18|10
1731977740000|2024-11-19 00:55:40|24.22|24.17|24.2|24.15|24.22|24.17|24.2|24.15|3
1731977750000|2024-11-19 00:55:50|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1731977760000|2024-11-19 00:56:00|24.18|24.13|24.17|24.12|24.2|24.15|24.17|24.12|8
1731977770000|2024-11-19 00:56:10|24.18|24.13|24.21|24.16|24.22|24.17|24.18|24.13|6
1731977780000|2024-11-19 00:56:20|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1731977790000|2024-11-19 00:56:30|24.22|24.17|24.23|24.18|24.23|24.18|24.22|24.17|4
1731977800000|2024-11-19 00:56:40|24.22|24.17|24.23|24.18|24.23|24.18|24.19|24.14|8
1731977810000|2024-11-19 00:56:50|24.25|24.2|24.22|24.17|24.27|24.22|24.22|24.17|9
1731977820000|2024-11-19 00:57:00|24.2|24.15|24.18|24.13|24.2|24.15|24.17|24.12|6
1731977830000|2024-11-19 00:57:10|24.19|24.14|24.14|24.09|24.22|24.17|24.14|24.09|14
1731977840000|2024-11-19 00:57:20|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|7
1731977850000|2024-11-19 00:57:30|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|3
1731977860000|2024-11-19 00:57:40|24.14|24.09|24.16|24.11|24.16|24.11|24.12|24.07|6
1731977870000|2024-11-19 00:57:50|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|7
1731977880000|2024-11-19 00:58:00|24.12|24.07|24.11|24.06|24.12|24.07|24.08|24.03|9
1731977890000|2024-11-19 00:58:10|24.13|24.08|24.08|24.03|24.15|24.1|24.08|24.03|11
1731977900000|2024-11-19 00:58:20|24.09|24.04|24.09|24.04|24.1|24.05|24.08|24.03|5
1731977910000|2024-11-19 00:58:30|24.08|24.03|24.03|23.98|24.09|24.04|24.03|23.98|10
1731977920000|2024-11-19 00:58:40|24.04|23.99|24.01|23.96|24.04|23.99|24.01|23.96|6
1731977930000|2024-11-19 00:58:50|24.02|23.97|24.06|24.01|24.06|24.01|24.02|23.97|5
1731977940000|2024-11-19 00:59:00|24.07|24.02|24.02|23.97|24.07|24.02|24.02|23.97|9
1731977950000|2024-11-19 00:59:10|24.03|23.98|24.04|23.99|24.07|24.02|24.03|23.98|8
1731977970000|2024-11-19 00:59:30|24.03|23.98|23.96|23.91|24.03|23.98|23.96|23.91|9
1731977980000|2024-11-19 00:59:40|23.95|23.9|23.98|23.93|23.99|23.94|23.95|23.9|6
1731977990000|2024-11-19 00:59:50|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1731978000000|2024-11-19 01:00:00|23.99|23.94|23.89|23.84|24|23.95|23.89|23.84|12
1731978010000|2024-11-19 01:00:10|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|7
1731978020000|2024-11-19 01:00:20|23.87|23.82|23.85|23.8|23.87|23.82|23.84|23.79|11
1731978030000|2024-11-19 01:00:30|23.83|23.78|23.82|23.77|23.83|23.78|23.81|23.76|11
1731978040000|2024-11-19 01:00:40|23.81|23.76|23.78|23.73|23.82|23.77|23.77|23.72|14
1731978050000|2024-11-19 01:00:50|23.79|23.74|23.79|23.74|23.82|23.77|23.79|23.74|12
1731978060000|2024-11-19 01:01:00|23.8|23.75|23.86|23.81|23.87|23.82|23.8|23.75|11
1731978070000|2024-11-19 01:01:10|23.85|23.8|23.87|23.82|23.88|23.83|23.85|23.8|8
1731978080000|2024-11-19 01:01:20|23.88|23.83|23.85|23.8|23.89|23.84|23.81|23.76|11
1731978090000|2024-11-19 01:01:30|23.86|23.81|23.87|23.82|23.88|23.83|23.84|23.79|9
1731978100000|2024-11-19 01:01:40|23.86|23.81|23.82|23.77|23.87|23.82|23.81|23.76|10
1731978110000|2024-11-19 01:01:50|23.83|23.78|23.83|23.78|23.83|23.78|23.81|23.76|7
1731978120000|2024-11-19 01:02:00|23.82|23.77|23.8|23.75|23.82|23.77|23.78|23.73|13
1731978130000|2024-11-19 01:02:10|23.79|23.74|23.81|23.76|23.83|23.78|23.79|23.74|10
1731978140000|2024-11-19 01:02:20|23.82|23.77|23.84|23.79|23.84|23.79|23.82|23.77|4
1731978150000|2024-11-19 01:02:30|23.85|23.8|23.78|23.73|23.85|23.8|23.77|23.72|14
1731978160000|2024-11-19 01:02:40|23.77|23.72|23.83|23.78|23.83|23.78|23.77|23.72|8
1731978170000|2024-11-19 01:02:50|23.84|23.79|23.79|23.74|23.85|23.8|23.78|23.73|10
1731978180000|2024-11-19 01:03:00|23.8|23.75|23.77|23.72|23.81|23.76|23.77|23.72|9
1731978190000|2024-11-19 01:03:10|23.78|23.73|23.76|23.71|23.79|23.74|23.75|23.7|19
1731978200000|2024-11-19 01:03:20|23.77|23.72|23.77|23.72|23.79|23.74|23.75|23.7|8
1731978210000|2024-11-19 01:03:30|23.76|23.71|23.78|23.73|23.79|23.74|23.76|23.71|5
1731978220000|2024-11-19 01:03:40|23.77|23.72|23.74|23.69|23.77|23.72|23.73|23.68|6
1731978230000|2024-11-19 01:03:50|23.75|23.7|23.75|23.7|23.75|23.7|23.73|23.68|5
1731978240000|2024-11-19 01:04:00|23.74|23.69|23.67|23.62|23.75|23.7|23.67|23.62|11
1731978250000|2024-11-19 01:04:10|23.68|23.63|23.67|23.62|23.69|23.64|23.66|23.61|15
1731978260000|2024-11-19 01:04:20|23.68|23.63|23.68|23.63|23.7|23.65|23.66|23.61|9
1731978270000|2024-11-19 01:04:30|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|10
1731978280000|2024-11-19 01:04:40|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|3
1731978290000|2024-11-19 01:04:50|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|7
1731978300000|2024-11-19 01:05:00|23.65|23.6|23.67|23.62|23.68|23.63|23.64|23.59|7
1731978310000|2024-11-19 01:05:10|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|8
1731978320000|2024-11-19 01:05:20|23.73|23.68|23.8|23.75|23.8|23.75|23.73|23.68|10
1731978330000|2024-11-19 01:05:30|23.81|23.76|23.77|23.72|23.81|23.76|23.77|23.72|5
1731978340000|2024-11-19 01:05:40|23.78|23.73|23.74|23.69|23.78|23.73|23.71|23.66|11
1731978350000|2024-11-19 01:05:50|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|5
1731978360000|2024-11-19 01:06:00|23.74|23.69|23.76|23.71|23.77|23.72|23.74|23.69|5
1731978370000|2024-11-19 01:06:10|23.75|23.7|23.8|23.75|23.81|23.76|23.75|23.7|9
1731978380000|2024-11-19 01:06:20|23.81|23.76|23.81|23.76|23.85|23.8|23.81|23.76|11
1731978390000|2024-11-19 01:06:30|23.8|23.75|23.84|23.79|23.84|23.79|23.8|23.75|7
1731978400000|2024-11-19 01:06:40|23.85|23.8|23.81|23.76|23.85|23.8|23.81|23.76|7
1731978410000|2024-11-19 01:06:50|23.82|23.77|23.86|23.81|23.86|23.81|23.82|23.77|9
1731978420000|2024-11-19 01:07:00|23.87|23.82|23.86|23.81|23.87|23.82|23.85|23.8|9
1731978430000|2024-11-19 01:07:10|23.85|23.8|23.84|23.79|23.87|23.82|23.84|23.79|8
1731978440000|2024-11-19 01:07:20|23.85|23.8|23.88|23.83|23.89|23.84|23.84|23.79|12
1731978450000|2024-11-19 01:07:30|23.86|23.81|23.86|23.81|23.87|23.82|23.85|23.8|7
1731978460000|2024-11-19 01:07:40|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|7
1731978470000|2024-11-19 01:07:50|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1731978480000|2024-11-19 01:08:00|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|6
1731978490000|2024-11-19 01:08:10|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1731978500000|2024-11-19 01:08:20|23.83|23.78|23.86|23.81|23.87|23.82|23.81|23.76|8
1731978510000|2024-11-19 01:08:30|23.85|23.8|23.82|23.77|23.86|23.81|23.82|23.77|10
1731978520000|2024-11-19 01:08:40|23.81|23.76|23.8|23.75|23.82|23.77|23.79|23.74|12
1731978530000|2024-11-19 01:08:50|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|5
1731978540000|2024-11-19 01:09:00|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1731978550000|2024-11-19 01:09:10|23.82|23.77|23.86|23.81|23.87|23.82|23.82|23.77|8
1731978560000|2024-11-19 01:09:20|23.85|23.8|23.84|23.79|23.88|23.83|23.84|23.79|6
1731978570000|2024-11-19 01:09:30|23.83|23.78|23.8|23.75|23.84|23.79|23.79|23.74|5
1731978580000|2024-11-19 01:09:40|23.79|23.74|23.8|23.75|23.81|23.76|23.79|23.74|8
1731978590000|2024-11-19 01:09:50|23.81|23.76|23.83|23.78|23.84|23.79|23.8|23.75|8
1731978600000|2024-11-19 01:10:00|23.84|23.79|23.88|23.83|23.88|23.83|23.84|23.79|6
1731978610000|2024-11-19 01:10:10|23.89|23.84|23.86|23.81|23.9|23.85|23.86|23.81|6
1731978620000|2024-11-19 01:10:20|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|3
1731978630000|2024-11-19 01:10:30|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1731978640000|2024-11-19 01:10:40|23.9|23.85|23.91|23.86|23.94|23.89|23.9|23.85|9
1731978650000|2024-11-19 01:10:50|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|8
1731978660000|2024-11-19 01:11:00|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|6
1731978670000|2024-11-19 01:11:10|23.9|23.85|23.89|23.84|23.9|23.85|23.87|23.82|8
1731978680000|2024-11-19 01:11:20|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|4
1731978690000|2024-11-19 01:11:30|23.9|23.85|23.9|23.85|23.91|23.86|23.89|23.84|5
1731978700000|2024-11-19 01:11:40|23.89|23.84|23.87|23.82|23.9|23.85|23.87|23.82|4
1731978710000|2024-11-19 01:11:50|23.88|23.83|23.96|23.91|23.96|23.91|23.87|23.82|10
1731978720000|2024-11-19 01:12:00|23.97|23.92|24.03|23.98|24.03|23.98|23.97|23.92|7
1731978730000|2024-11-19 01:12:10|24.02|23.97|24.07|24.02|24.08|24.03|24.02|23.97|6
1731978740000|2024-11-19 01:12:20|24.06|24.01|24.07|24.02|24.07|24.02|24.04|23.99|9
1731978750000|2024-11-19 01:12:30|24.06|24.01|24.1|24.05|24.1|24.05|24.06|24.01|5
1731978760000|2024-11-19 01:12:40|24.11|24.06|24.14|24.09|24.14|24.09|24.11|24.06|7
1731978770000|2024-11-19 01:12:50|24.15|24.1|24.12|24.07|24.15|24.1|24.11|24.06|8
1731978780000|2024-11-19 01:13:00|24.13|24.08|24.18|24.13|24.18|24.13|24.13|24.08|9
1731978790000|2024-11-19 01:13:10|24.17|24.12|24.07|24.02|24.18|24.13|24.06|24.01|12
1731978800000|2024-11-19 01:13:20|24.08|24.03|24.06|24.01|24.09|24.04|24.05|24|15
1731978810000|2024-11-19 01:13:30|24.07|24.02|24.08|24.03|24.08|24.03|24.06|24.01|8
1731978820000|2024-11-19 01:13:40|24.07|24.02|24.08|24.03|24.1|24.05|24.06|24.01|15
1731978830000|2024-11-19 01:13:50|24.09|24.04|24.1|24.05|24.1|24.05|24.09|24.04|4
1731978840000|2024-11-19 01:14:00|24.09|24.04|24.06|24.01|24.1|24.05|24.05|24|9
1731978850000|2024-11-19 01:14:10|24.07|24.02|24.08|24.03|24.08|24.03|24.05|24|6
1731978860000|2024-11-19 01:14:20|24.07|24.02|24.07|24.02|24.09|24.04|24.07|24.02|7
1731978870000|2024-11-19 01:14:30|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|3
1731978880000|2024-11-19 01:14:40|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|6
1731978890000|2024-11-19 01:14:50|24.05|24|24.02|23.97|24.05|24|24.02|23.97|5
1731978900000|2024-11-19 01:15:00|24.03|23.98|24.04|23.99|24.04|23.99|24.01|23.96|9
1731978910000|2024-11-19 01:15:10|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1731978920000|2024-11-19 01:15:20|24.04|23.99|24|23.95|24.04|23.99|23.97|23.92|10
1731978930000|2024-11-19 01:15:30|24.01|23.96|24.02|23.97|24.04|23.99|24.01|23.96|9
1731978940000|2024-11-19 01:15:40|24.01|23.96|24|23.95|24.02|23.97|24|23.95|6
1731978950000|2024-11-19 01:15:50|23.99|23.94|23.98|23.93|24|23.95|23.98|23.93|4
1731978960000|2024-11-19 01:16:00|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|9
1731978970000|2024-11-19 01:16:10|23.98|23.93|23.97|23.92|24|23.95|23.97|23.92|6
1731978980000|2024-11-19 01:16:20|23.96|23.91|23.93|23.88|23.96|23.91|23.92|23.87|8
1731978990000|2024-11-19 01:16:30|23.94|23.89|23.92|23.87|23.94|23.89|23.92|23.87|5
1731979000000|2024-11-19 01:16:40|23.93|23.88|23.93|23.88|23.93|23.88|23.91|23.86|8
1731979010000|2024-11-19 01:16:50|23.94|23.89|23.94|23.89|23.95|23.9|23.92|23.87|9
1731979020000|2024-11-19 01:17:00|23.93|23.88|24|23.95|24.03|23.98|23.93|23.88|18
1731979030000|2024-11-19 01:17:10|23.99|23.94|23.97|23.92|23.99|23.94|23.97|23.92|5
1731979040000|2024-11-19 01:17:20|23.96|23.91|23.92|23.87|23.96|23.91|23.91|23.86|7
1731979050000|2024-11-19 01:17:30|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1731979060000|2024-11-19 01:17:40|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|5
1731979070000|2024-11-19 01:17:50|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1731979080000|2024-11-19 01:18:00|23.89|23.84|23.88|23.83|23.89|23.84|23.86|23.81|6
1731979090000|2024-11-19 01:18:10|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|3
1731979100000|2024-11-19 01:18:20|23.84|23.79|23.83|23.78|23.85|23.8|23.83|23.78|4
1731979110000|2024-11-19 01:18:30|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|9
1731979120000|2024-11-19 01:18:40|23.81|23.76|23.8|23.75|23.83|23.78|23.79|23.74|15
1731979130000|2024-11-19 01:18:50|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|7
1731979140000|2024-11-19 01:19:00|23.8|23.75|23.83|23.78|23.84|23.79|23.8|23.75|9
1731979150000|2024-11-19 01:19:10|23.85|23.8|23.85|23.8|23.87|23.82|23.84|23.79|9
1731979160000|2024-11-19 01:19:20|23.86|23.81|23.83|23.78|23.86|23.81|23.82|23.77|6
1731979170000|2024-11-19 01:19:30|23.84|23.79|23.87|23.82|23.88|23.83|23.83|23.78|10
1731979180000|2024-11-19 01:19:40|23.86|23.81|23.89|23.84|23.89|23.84|23.86|23.81|4
1731979190000|2024-11-19 01:19:50|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|2
1731979200000|2024-11-19 01:20:00|23.9|23.85|23.93|23.88|23.93|23.88|23.88|23.83|10
1731979210000|2024-11-19 01:20:10|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|4
1731979220000|2024-11-19 01:20:20|23.92|23.87|23.91|23.86|23.92|23.87|23.9|23.85|8
1731979230000|2024-11-19 01:20:30|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|3
1731979240000|2024-11-19 01:20:40|23.93|23.88|23.89|23.84|23.94|23.89|23.89|23.84|9
1731979250000|2024-11-19 01:20:50|23.88|23.83|23.93|23.88|23.93|23.88|23.88|23.83|10
1731979260000|2024-11-19 01:21:00|23.94|23.89|23.92|23.87|23.95|23.9|23.92|23.87|7
1731979270000|2024-11-19 01:21:10|23.93|23.88|23.96|23.91|23.96|23.91|23.92|23.87|6
1731979280000|2024-11-19 01:21:20|23.97|23.92|24|23.95|24.01|23.96|23.97|23.92|7
1731979290000|2024-11-19 01:21:30|24.01|23.96|23.99|23.94|24.01|23.96|23.99|23.94|3
1731979300000|2024-11-19 01:21:40|23.98|23.93|23.96|23.91|23.98|23.93|23.95|23.9|7
1731979310000|2024-11-19 01:21:50|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|5
1731979320000|2024-11-19 01:22:00|23.96|23.91|23.98|23.93|23.99|23.94|23.95|23.9|9
1731979330000|2024-11-19 01:22:10|23.97|23.92|23.96|23.91|23.97|23.92|23.94|23.89|8
1731979340000|2024-11-19 01:22:20|23.97|23.92|23.96|23.91|23.99|23.94|23.96|23.91|7
1731979350000|2024-11-19 01:22:30|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|5
1731979360000|2024-11-19 01:22:40|23.96|23.91|23.93|23.88|23.96|23.91|23.92|23.87|9
1731979370000|2024-11-19 01:22:50|23.94|23.89|23.94|23.89|23.95|23.9|23.93|23.88|5
1731979380000|2024-11-19 01:23:00|23.95|23.9|23.91|23.86|23.95|23.9|23.91|23.86|4
1731979390000|2024-11-19 01:23:10|23.9|23.85|23.84|23.79|23.9|23.85|23.84|23.79|6
1731979400000|2024-11-19 01:23:20|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1731979410000|2024-11-19 01:23:30|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|9
1731979420000|2024-11-19 01:23:40|23.81|23.76|23.8|23.75|23.83|23.78|23.8|23.75|10
1731979430000|2024-11-19 01:23:50|23.79|23.74|23.79|23.74|23.81|23.76|23.79|23.74|5
1731979440000|2024-11-19 01:24:00|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|11
1731979450000|2024-11-19 01:24:10|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|7
1731979460000|2024-11-19 01:24:20|23.74|23.69|23.73|23.68|23.76|23.71|23.73|23.68|14
1731979470000|2024-11-19 01:24:30|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|9
1731979480000|2024-11-19 01:24:40|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|5
1731979490000|2024-11-19 01:24:50|23.76|23.71|23.81|23.76|23.81|23.76|23.76|23.71|6
1731979500000|2024-11-19 01:25:00|23.82|23.77|23.77|23.72|23.83|23.78|23.76|23.71|8
1731979510000|2024-11-19 01:25:10|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|10
1731979520000|2024-11-19 01:25:20|23.78|23.73|23.79|23.74|23.79|23.74|23.75|23.7|12
1731979530000|2024-11-19 01:25:30|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|4
1731979540000|2024-11-19 01:25:40|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1731979550000|2024-11-19 01:25:50|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1731979560000|2024-11-19 01:26:00|23.77|23.72|23.82|23.77|23.83|23.78|23.77|23.72|9
1731979570000|2024-11-19 01:26:10|23.83|23.78|23.81|23.76|23.84|23.79|23.81|23.76|7
1731979580000|2024-11-19 01:26:20|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1731979590000|2024-11-19 01:26:30|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1731979600000|2024-11-19 01:26:40|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|3
1731979610000|2024-11-19 01:26:50|23.82|23.77|23.79|23.74|23.82|23.77|23.78|23.73|9
1731979620000|2024-11-19 01:27:00|23.8|23.75|23.86|23.81|23.86|23.81|23.8|23.75|6
1731979630000|2024-11-19 01:27:10|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|6
1731979640000|2024-11-19 01:27:20|23.87|23.82|23.86|23.81|23.88|23.83|23.86|23.81|6
1731979650000|2024-11-19 01:27:30|23.87|23.82|23.89|23.84|23.91|23.86|23.87|23.82|6
1731979660000|2024-11-19 01:27:40|23.88|23.83|23.85|23.8|23.88|23.83|23.85|23.8|3
1731979670000|2024-11-19 01:27:50|23.84|23.79|23.82|23.77|23.85|23.8|23.82|23.77|9
1731979680000|2024-11-19 01:28:00|23.83|23.78|23.82|23.77|23.84|23.79|23.82|23.77|4
1731979690000|2024-11-19 01:28:10|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|3
1731979700000|2024-11-19 01:28:20|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|6
1731979710000|2024-11-19 01:28:30|23.8|23.75|23.82|23.77|23.83|23.78|23.8|23.75|5
1731979720000|2024-11-19 01:28:40|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1731979730000|2024-11-19 01:28:50|23.83|23.78|23.83|23.78|23.85|23.8|23.81|23.76|8
1731979740000|2024-11-19 01:29:00|23.84|23.79|23.87|23.82|23.87|23.82|23.84|23.79|3
1731979750000|2024-11-19 01:29:10|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1731979760000|2024-11-19 01:29:20|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|7
1731979770000|2024-11-19 01:29:30|23.87|23.82|23.84|23.79|23.87|23.82|23.84|23.79|4
1731979780000|2024-11-19 01:29:40|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1731979790000|2024-11-19 01:29:50|23.81|23.76|23.79|23.74|23.82|23.77|23.79|23.74|7
1731979800000|2024-11-19 01:30:00|23.78|23.73|23.78|23.73|23.8|23.75|23.77|23.72|7
1731979810000|2024-11-19 01:30:10|23.79|23.74|23.81|23.76|23.81|23.76|23.78|23.73|5
1731979820000|2024-11-19 01:30:20|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|7
1731979830000|2024-11-19 01:30:30|23.83|23.78|23.88|23.83|23.89|23.84|23.83|23.78|7
1731979840000|2024-11-19 01:30:40|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|6
1731979850000|2024-11-19 01:30:50|23.88|23.83|23.86|23.81|23.88|23.83|23.86|23.81|3
1731979860000|2024-11-19 01:31:00|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|3
1731979870000|2024-11-19 01:31:10|23.9|23.85|23.92|23.87|23.94|23.89|23.9|23.85|7
1731979880000|2024-11-19 01:31:20|23.91|23.86|23.95|23.9|23.95|23.9|23.91|23.86|5
1731979890000|2024-11-19 01:31:30|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|3
1731979900000|2024-11-19 01:31:40|23.89|23.84|23.87|23.82|23.9|23.85|23.87|23.82|5
1731979910000|2024-11-19 01:31:50|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|2
1731979920000|2024-11-19 01:32:00|23.89|23.84|23.95|23.9|23.95|23.9|23.89|23.84|11
1731979930000|2024-11-19 01:32:10|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1731979940000|2024-11-19 01:32:20|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1731979950000|2024-11-19 01:32:30|23.96|23.91|23.98|23.93|23.98|23.93|23.96|23.91|3
1731979960000|2024-11-19 01:32:40|23.99|23.94|24.05|24|24.05|24|23.99|23.94|7
1731979970000|2024-11-19 01:32:50|24.04|23.99|24.03|23.98|24.07|24.02|24.03|23.98|11
1731979980000|2024-11-19 01:33:00|24.04|23.99|24.07|24.02|24.07|24.02|24.04|23.99|4
1731979990000|2024-11-19 01:33:10|24.06|24.01|24.06|24.01|24.06|24.01|24.04|23.99|11
1731980000000|2024-11-19 01:33:20|24.05|24|24.07|24.02|24.07|24.02|24.05|24|5
1731980010000|2024-11-19 01:33:30|24.06|24.01|24.08|24.03|24.09|24.04|24.06|24.01|7
1731980020000|2024-11-19 01:33:40|24.09|24.04|24.11|24.06|24.11|24.06|24.09|24.04|9
1731980030000|2024-11-19 01:33:50|24.1|24.05|24.11|24.06|24.11|24.06|24.07|24.02|11
1731980040000|2024-11-19 01:34:00|24.12|24.07|24.17|24.12|24.18|24.13|24.11|24.06|11
1731980050000|2024-11-19 01:34:10|24.18|24.13|24.18|24.13|24.18|24.13|24.16|24.11|6
1731980060000|2024-11-19 01:34:20|24.17|24.12|24.18|24.13|24.19|24.14|24.17|24.12|10
1731980070000|2024-11-19 01:34:30|24.19|24.14|24.18|24.13|24.21|24.16|24.18|24.13|6
1731980080000|2024-11-19 01:34:40|24.15|24.1|24.07|24.02|24.15|24.1|24.06|24.01|11
1731980090000|2024-11-19 01:34:50|24.06|24.01|24.02|23.97|24.07|24.02|24.02|23.97|10
1731980100000|2024-11-19 01:35:00|24.03|23.98|24.04|23.99|24.07|24.02|24.03|23.98|10
1731980110000|2024-11-19 01:35:10|24.05|24|23.91|23.86|24.05|24|23.89|23.84|12
1731980120000|2024-11-19 01:35:20|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|8
1731980130000|2024-11-19 01:35:30|23.92|23.87|23.97|23.92|23.97|23.92|23.89|23.84|10
1731980140000|2024-11-19 01:35:40|23.96|23.91|23.96|23.91|23.97|23.92|23.93|23.88|13
1731980150000|2024-11-19 01:35:50|23.97|23.92|23.98|23.93|24.01|23.96|23.97|23.92|8
1731980160000|2024-11-19 01:36:00|23.99|23.94|23.98|23.93|24|23.95|23.98|23.93|6
1731980170000|2024-11-19 01:36:10|23.97|23.92|24.1|24.05|24.11|24.06|23.97|23.92|9
1731980180000|2024-11-19 01:36:20|24.09|24.04|24.1|24.05|24.11|24.06|24.09|24.04|16
1731980190000|2024-11-19 01:36:30|24.11|24.06|24.11|24.06|24.12|24.07|24.1|24.05|9
1731980200000|2024-11-19 01:36:40|24.12|24.07|24.21|24.16|24.21|24.16|24.11|24.06|11
1731980210000|2024-11-19 01:36:50|24.2|24.15|24.21|24.16|24.22|24.17|24.19|24.14|8
1731980220000|2024-11-19 01:37:00|24.22|24.17|24.22|24.17|24.24|24.19|24.21|24.16|11
1731980230000|2024-11-19 01:37:10|24.23|24.18|24.22|24.17|24.24|24.19|24.22|24.17|4
1731980240000|2024-11-19 01:37:20|24.23|24.18|24.24|24.19|24.24|24.19|24.23|24.18|6
1731980250000|2024-11-19 01:37:30|24.23|24.18|24.18|24.13|24.24|24.19|24.18|24.13|6
1731980260000|2024-11-19 01:37:40|24.19|24.14|24.09|24.04|24.19|24.14|24.09|24.04|11
1731980270000|2024-11-19 01:37:50|24.07|24.02|24.16|24.11|24.16|24.11|24.03|23.98|10
1731980280000|2024-11-19 01:38:00|24.15|24.1|24.14|24.09|24.16|24.11|24.14|24.09|4
1731980290000|2024-11-19 01:38:10|24.15|24.1|24.1|24.05|24.15|24.1|24.08|24.03|12
1731980300000|2024-11-19 01:38:20|24.11|24.06|24.12|24.07|24.13|24.08|24.09|24.04|12
1731980310000|2024-11-19 01:38:30|24.14|24.09|24.15|24.1|24.17|24.12|24.13|24.08|7
1731980320000|2024-11-19 01:38:40|24.16|24.11|24.16|24.11|24.17|24.12|24.15|24.1|9
1731980330000|2024-11-19 01:38:50|24.17|24.12|24.19|24.14|24.19|24.14|24.16|24.11|7
1731980340000|2024-11-19 01:39:00|24.15|24.1|24.22|24.17|24.22|24.17|24.14|24.09|10
1731980350000|2024-11-19 01:39:10|24.23|24.18|24.18|24.13|24.25|24.2|24.18|24.13|10
1731980360000|2024-11-19 01:39:20|24.17|24.12|24.09|24.04|24.18|24.13|24.09|24.04|11
1731980370000|2024-11-19 01:39:30|24.07|24.02|24.02|23.97|24.07|24.02|24.02|23.97|8
1731980380000|2024-11-19 01:39:40|24.03|23.98|24.05|24|24.05|24|24.03|23.98|5
1731980390000|2024-11-19 01:39:50|24.04|23.99|24.08|24.03|24.09|24.04|24.04|23.99|10
1731980400000|2024-11-19 01:40:00|24.07|24.02|24.08|24.03|24.09|24.04|24.04|23.99|12
1731980410000|2024-11-19 01:40:10|24.09|24.04|24.09|24.04|24.09|24.04|24.07|24.02|9
1731980420000|2024-11-19 01:40:20|24.11|24.06|24.08|24.03|24.13|24.08|24.08|24.03|9
1731980430000|2024-11-19 01:40:30|24.07|24.02|24.07|24.02|24.08|24.03|24.06|24.01|7
1731980440000|2024-11-19 01:40:40|24.09|24.04|24.14|24.09|24.15|24.1|24.09|24.04|11
1731980450000|2024-11-19 01:40:50|24.15|24.1|24.14|24.09|24.15|24.1|24.12|24.07|10
1731980460000|2024-11-19 01:41:00|24.13|24.08|24.09|24.04|24.13|24.08|24.09|24.04|10
1731980470000|2024-11-19 01:41:10|24.06|24.01|24.1|24.05|24.1|24.05|24.06|24.01|7
1731980480000|2024-11-19 01:41:20|24.11|24.06|24.05|24|24.11|24.06|24.05|24|8
1731980490000|2024-11-19 01:41:30|24.06|24.01|24.04|23.99|24.06|24.01|24.03|23.98|9
1731980500000|2024-11-19 01:41:40|24.03|23.98|24.03|23.98|24.04|23.99|24.03|23.98|9
1731980510000|2024-11-19 01:41:50|24.04|23.99|24.08|24.03|24.09|24.04|24.04|23.99|12
1731980520000|2024-11-19 01:42:00|24.09|24.04|23.98|23.93|24.09|24.04|23.97|23.92|18
1731980530000|2024-11-19 01:42:10|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|5
1731980540000|2024-11-19 01:42:20|23.98|23.93|23.94|23.89|23.98|23.93|23.93|23.88|7
1731980550000|2024-11-19 01:42:30|23.95|23.9|23.96|23.91|24|23.95|23.95|23.9|15
1731980560000|2024-11-19 01:42:40|23.97|23.92|23.95|23.9|23.98|23.93|23.93|23.88|11
1731980570000|2024-11-19 01:42:50|23.94|23.89|23.94|23.89|23.95|23.9|23.92|23.87|7
1731980580000|2024-11-19 01:43:00|23.93|23.88|23.91|23.86|23.93|23.88|23.9|23.85|13
1731980590000|2024-11-19 01:43:10|23.92|23.87|23.93|23.88|23.93|23.88|23.9|23.85|10
1731980600000|2024-11-19 01:43:20|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|3
1731980610000|2024-11-19 01:43:30|23.93|23.88|23.88|23.83|23.93|23.88|23.88|23.83|6
1731980620000|2024-11-19 01:43:40|23.89|23.84|23.88|23.83|23.89|23.84|23.87|23.82|4
1731980630000|2024-11-19 01:43:50|23.87|23.82|23.86|23.81|23.88|23.83|23.86|23.81|8
1731980640000|2024-11-19 01:44:00|23.87|23.82|23.87|23.82|23.88|23.83|23.85|23.8|11
1731980650000|2024-11-19 01:44:10|23.85|23.8|23.88|23.83|23.88|23.83|23.85|23.8|6
1731980660000|2024-11-19 01:44:20|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|7
1731980670000|2024-11-19 01:44:30|23.88|23.83|23.87|23.82|23.89|23.84|23.87|23.82|6
1731980680000|2024-11-19 01:44:40|23.86|23.81|23.92|23.87|23.92|23.87|23.86|23.81|5
1731980690000|2024-11-19 01:44:50|23.91|23.86|23.89|23.84|23.91|23.86|23.88|23.83|9
1731980700000|2024-11-19 01:45:00|23.9|23.85|23.92|23.87|23.94|23.89|23.89|23.84|8
1731980710000|2024-11-19 01:45:10|23.93|23.88|23.91|23.86|23.94|23.89|23.88|23.83|10
1731980720000|2024-11-19 01:45:20|23.9|23.85|23.87|23.82|23.9|23.85|23.87|23.82|4
1731980730000|2024-11-19 01:45:30|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|4
1731980740000|2024-11-19 01:45:40|23.84|23.79|23.86|23.81|23.86|23.81|23.84|23.79|5
1731980750000|2024-11-19 01:45:50|23.85|23.8|23.84|23.79|23.86|23.81|23.84|23.79|6
1731980760000|2024-11-19 01:46:00|23.85|23.8|23.88|23.83|23.89|23.84|23.85|23.8|12
1731980770000|2024-11-19 01:46:10|23.87|23.82|23.86|23.81|23.9|23.85|23.86|23.81|8
1731980780000|2024-11-19 01:46:20|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|2
1731980790000|2024-11-19 01:46:30|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1731980800000|2024-11-19 01:46:40|23.84|23.79|23.82|23.77|23.84|23.79|23.8|23.75|6
1731980810000|2024-11-19 01:46:50|23.83|23.78|23.83|23.78|23.84|23.79|23.82|23.77|5
1731980820000|2024-11-19 01:47:00|23.84|23.79|23.83|23.78|23.84|23.79|23.82|23.77|6
1731980830000|2024-11-19 01:47:10|23.84|23.79|23.86|23.81|23.87|23.82|23.84|23.79|4
1731980840000|2024-11-19 01:47:20|23.85|23.8|23.84|23.79|23.85|23.8|23.83|23.78|4
1731980850000|2024-11-19 01:47:30|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1731980860000|2024-11-19 01:47:40|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|3
1731980870000|2024-11-19 01:47:50|23.83|23.78|23.83|23.78|23.84|23.79|23.81|23.76|7
1731980880000|2024-11-19 01:48:00|23.84|23.79|23.86|23.81|23.88|23.83|23.84|23.79|11
1731980890000|2024-11-19 01:48:10|23.85|23.8|23.88|23.83|23.89|23.84|23.85|23.8|8
1731980900000|2024-11-19 01:48:20|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|3
1731980910000|2024-11-19 01:48:30|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|4
1731980920000|2024-11-19 01:48:40|23.92|23.87|23.91|23.86|23.92|23.87|23.89|23.84|10
1731980930000|2024-11-19 01:48:50|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|4
1731980940000|2024-11-19 01:49:00|23.88|23.83|23.92|23.87|23.93|23.88|23.88|23.83|7
1731980950000|2024-11-19 01:49:10|23.91|23.86|23.83|23.78|23.91|23.86|23.83|23.78|8
1731980960000|2024-11-19 01:49:20|23.82|23.77|23.9|23.85|23.91|23.86|23.82|23.77|8
1731980970000|2024-11-19 01:49:30|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1731980980000|2024-11-19 01:49:40|23.89|23.84|23.87|23.82|23.9|23.85|23.86|23.81|11
1731980990000|2024-11-19 01:49:50|23.86|23.81|23.85|23.8|23.86|23.81|23.84|23.79|4
1731981000000|2024-11-19 01:50:00|23.86|23.81|23.84|23.79|23.88|23.83|23.82|23.77|9
1731981010000|2024-11-19 01:50:10|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1731981020000|2024-11-19 01:50:20|23.84|23.79|23.82|23.77|23.84|23.79|23.81|23.76|5
1731981030000|2024-11-19 01:50:30|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|3
1731981040000|2024-11-19 01:50:40|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|9
1731981060000|2024-11-19 01:51:00|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|6
1731981070000|2024-11-19 01:51:10|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|6
1731981080000|2024-11-19 01:51:20|23.83|23.78|23.85|23.8|23.88|23.83|23.83|23.78|15
1731981090000|2024-11-19 01:51:30|23.86|23.81|23.87|23.82|23.89|23.84|23.86|23.81|10
1731981100000|2024-11-19 01:51:40|23.88|23.83|23.93|23.88|23.94|23.89|23.88|23.83|10
1731981110000|2024-11-19 01:51:50|23.92|23.87|23.87|23.82|23.92|23.87|23.87|23.82|6
1731981120000|2024-11-19 01:52:00|23.88|23.83|23.89|23.84|23.9|23.85|23.88|23.83|8
1731981130000|2024-11-19 01:52:10|23.88|23.83|23.89|23.84|23.9|23.85|23.88|23.83|8
1731981140000|2024-11-19 01:52:20|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|13
1731981150000|2024-11-19 01:52:30|23.89|23.84|23.91|23.86|23.91|23.86|23.87|23.82|9
1731981160000|2024-11-19 01:52:40|23.9|23.85|23.94|23.89|23.94|23.89|23.89|23.84|8
1731981170000|2024-11-19 01:52:50|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|2
1731981180000|2024-11-19 01:53:00|23.95|23.9|24|23.95|24|23.95|23.95|23.9|14
1731981190000|2024-11-19 01:53:10|23.99|23.94|24.01|23.96|24.02|23.97|23.99|23.94|7
1731981200000|2024-11-19 01:53:20|24|23.95|23.99|23.94|24|23.95|23.98|23.93|10
1731981210000|2024-11-19 01:53:30|24|23.95|24|23.95|24.01|23.96|23.99|23.94|5
1731981220000|2024-11-19 01:53:40|23.99|23.94|23.97|23.92|23.99|23.94|23.97|23.92|5
1731981230000|2024-11-19 01:53:50|23.98|23.93|23.95|23.9|23.98|23.93|23.95|23.9|3
1731981240000|2024-11-19 01:54:00|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|9
1731981250000|2024-11-19 01:54:10|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|19
1731981260000|2024-11-19 01:54:20|23.97|23.92|24.01|23.96|24.01|23.96|23.96|23.91|11
1731981270000|2024-11-19 01:54:30|24.02|23.97|24.04|23.99|24.04|23.99|24.02|23.97|5
1731981280000|2024-11-19 01:54:40|24.05|24|24.04|23.99|24.07|24.02|24.04|23.99|6
1731981290000|2024-11-19 01:54:50|24.05|24|24.07|24.02|24.07|24.02|24.04|23.99|5
1731981300000|2024-11-19 01:55:00|24.06|24.01|24.06|24.01|24.08|24.03|24.05|24|13
1731981310000|2024-11-19 01:55:10|24.05|24|24.06|24.01|24.07|24.02|24.05|24|10
1731981320000|2024-11-19 01:55:20|24.07|24.02|24.05|24|24.08|24.03|24.05|24|9
1731981330000|2024-11-19 01:55:30|24.06|24.01|24.07|24.02|24.08|24.03|24.06|24.01|4
1731981340000|2024-11-19 01:55:40|24.06|24.01|24.12|24.07|24.12|24.07|24.06|24.01|7
1731981350000|2024-11-19 01:55:50|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|3
1731981360000|2024-11-19 01:56:00|24.14|24.09|24.09|24.04|24.14|24.09|24.09|24.04|6
1731981370000|2024-11-19 01:56:10|24.08|24.03|24.06|24.01|24.08|24.03|24.06|24.01|3
1731981380000|2024-11-19 01:56:20|24.07|24.02|24.07|24.02|24.07|24.02|24.05|24|9
1731981390000|2024-11-19 01:56:30|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|6
1731981400000|2024-11-19 01:56:40|24.08|24.03|24.06|24.01|24.08|24.03|24.05|24|7
1731981410000|2024-11-19 01:56:50|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|3
1731981420000|2024-11-19 01:57:00|24.1|24.05|24.13|24.08|24.14|24.09|24.1|24.05|6
1731981430000|2024-11-19 01:57:10|24.14|24.09|24.14|24.09|24.14|24.09|24.12|24.07|5
1731981440000|2024-11-19 01:57:20|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|2
1731981450000|2024-11-19 01:57:30|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|4
1731981460000|2024-11-19 01:57:40|24.1|24.05|24.1|24.05|24.11|24.06|24.09|24.04|11
1731981470000|2024-11-19 01:57:50|24.11|24.06|24.06|24.01|24.12|24.07|24.06|24.01|9
1731981480000|2024-11-19 01:58:00|24.05|24|24.06|24.01|24.07|24.02|24.05|24|4
1731981490000|2024-11-19 01:58:10|24.07|24.02|24.08|24.03|24.09|24.04|24.07|24.02|6
1731981500000|2024-11-19 01:58:20|24.07|24.02|24.07|24.02|24.07|24.02|24.07|24.02|1
1731981510000|2024-11-19 01:58:30|24.08|24.03|24.08|24.03|24.08|24.03|24.07|24.02|3
1731981520000|2024-11-19 01:58:40|24.09|24.04|24.08|24.03|24.1|24.05|24.08|24.03|4
1731981530000|2024-11-19 01:58:50|24.09|24.04|24.11|24.06|24.12|24.07|24.09|24.04|4
1731981540000|2024-11-19 01:59:00|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|6
1731981550000|2024-11-19 01:59:10|24.1|24.05|24.12|24.07|24.12|24.07|24.1|24.05|9
1731981560000|2024-11-19 01:59:20|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|8
1731981570000|2024-11-19 01:59:30|24.15|24.1|24.13|24.08|24.15|24.1|24.13|24.08|5
1731981580000|2024-11-19 01:59:40|24.12|24.07|24.12|24.07|24.14|24.09|24.11|24.06|11
1731981590000|2024-11-19 01:59:50|24.11|24.06|24.12|24.07|24.13|24.08|24.11|24.06|8
1731981600000|2024-11-19 02:00:00|24.11|24.06|24.14|24.09|24.16|24.11|24.11|24.06|12
1731981610000|2024-11-19 02:00:10|24.15|24.1|24.13|24.08|24.16|24.11|24.12|24.07|10
1731981620000|2024-11-19 02:00:20|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|12
1731981630000|2024-11-19 02:00:30|24.1|24.05|23.98|23.93|24.1|24.05|23.98|23.93|13
1731981640000|2024-11-19 02:00:40|23.99|23.94|24.01|23.96|24.01|23.96|23.99|23.94|3
1731981650000|2024-11-19 02:00:50|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|6
1731981660000|2024-11-19 02:01:00|24.02|23.97|23.98|23.93|24.02|23.97|23.97|23.92|8
1731981670000|2024-11-19 02:01:10|23.97|23.92|24|23.95|24|23.95|23.97|23.92|10
1731981680000|2024-11-19 02:01:20|24.01|23.96|24.02|23.97|24.04|23.99|24|23.95|10
1731981690000|2024-11-19 02:01:30|24.01|23.96|23.93|23.88|24.01|23.96|23.93|23.88|13
1731981700000|2024-11-19 02:01:40|23.94|23.89|23.94|23.89|23.98|23.93|23.94|23.89|11
1731981710000|2024-11-19 02:01:50|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|4
1731981720000|2024-11-19 02:02:00|23.97|23.92|23.93|23.88|23.99|23.94|23.93|23.88|12
1731981730000|2024-11-19 02:02:10|23.92|23.87|23.91|23.86|23.92|23.87|23.89|23.84|8
1731981740000|2024-11-19 02:02:20|23.89|23.84|23.88|23.83|23.89|23.84|23.86|23.81|11
1731981750000|2024-11-19 02:02:30|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|6
1731981760000|2024-11-19 02:02:40|23.87|23.82|23.86|23.81|23.87|23.82|23.86|23.81|2
1731981770000|2024-11-19 02:02:50|23.87|23.82|23.87|23.82|23.89|23.84|23.87|23.82|7
1731981780000|2024-11-19 02:03:00|23.88|23.83|23.88|23.83|23.89|23.84|23.86|23.81|9
1731981790000|2024-11-19 02:03:10|23.87|23.82|23.92|23.87|23.92|23.87|23.87|23.82|10
1731981800000|2024-11-19 02:03:20|23.91|23.86|23.92|23.87|23.92|23.87|23.88|23.83|7
1731981810000|2024-11-19 02:03:30|23.93|23.88|23.95|23.9|23.95|23.9|23.92|23.87|7
1731981820000|2024-11-19 02:03:40|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|4
1731981830000|2024-11-19 02:03:50|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|5
1731981840000|2024-11-19 02:04:00|23.93|23.88|23.92|23.87|23.94|23.89|23.91|23.86|8
1731981850000|2024-11-19 02:04:10|23.93|23.88|23.92|23.87|23.97|23.92|23.92|23.87|11
1731981860000|2024-11-19 02:04:20|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1731981870000|2024-11-19 02:04:30|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1731981880000|2024-11-19 02:04:40|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1731981890000|2024-11-19 02:04:50|23.89|23.84|23.9|23.85|23.91|23.86|23.89|23.84|10
1731981900000|2024-11-19 02:05:00|23.91|23.86|23.92|23.87|23.94|23.89|23.91|23.86|6
1731981910000|2024-11-19 02:05:10|23.91|23.86|23.96|23.91|23.96|23.91|23.91|23.86|6
1731981920000|2024-11-19 02:05:20|23.95|23.9|23.92|23.87|23.95|23.9|23.92|23.87|6
1731981930000|2024-11-19 02:05:30|23.91|23.86|23.86|23.81|23.91|23.86|23.86|23.81|7
1731981940000|2024-11-19 02:05:40|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|7
1731981950000|2024-11-19 02:05:50|23.86|23.81|23.85|23.8|23.86|23.81|23.85|23.8|10
1731981960000|2024-11-19 02:06:00|23.84|23.79|23.85|23.8|23.86|23.81|23.84|23.79|4
1731981970000|2024-11-19 02:06:10|23.86|23.81|23.87|23.82|23.88|23.83|23.86|23.81|5
1731981980000|2024-11-19 02:06:20|23.88|23.83|23.91|23.86|23.91|23.86|23.87|23.82|8
1731981990000|2024-11-19 02:06:30|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|6
1731982000000|2024-11-19 02:06:40|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|8
1731982010000|2024-11-19 02:06:50|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|8
1731982020000|2024-11-19 02:07:00|23.9|23.85|23.95|23.9|23.95|23.9|23.9|23.85|5
1731982030000|2024-11-19 02:07:10|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|3
1731982040000|2024-11-19 02:07:20|23.95|23.9|23.94|23.89|23.95|23.9|23.92|23.87|7
1731982050000|2024-11-19 02:07:30|23.92|23.87|23.92|23.87|23.93|23.88|23.91|23.86|4
1731982060000|2024-11-19 02:07:40|23.91|23.86|23.96|23.91|23.96|23.91|23.91|23.86|8
1731982070000|2024-11-19 02:07:50|23.97|23.92|24|23.95|24|23.95|23.96|23.91|8
1731982080000|2024-11-19 02:08:00|24.01|23.96|23.98|23.93|24.01|23.96|23.98|23.93|4
1731982090000|2024-11-19 02:08:10|23.97|23.92|23.95|23.9|23.99|23.94|23.95|23.9|11
1731982100000|2024-11-19 02:08:20|23.94|23.89|23.92|23.87|23.94|23.89|23.92|23.87|4
1731982110000|2024-11-19 02:08:30|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|5
1731982120000|2024-11-19 02:08:40|23.94|23.89|23.94|23.89|23.97|23.92|23.94|23.89|9
1731982130000|2024-11-19 02:08:50|23.93|23.88|23.94|23.89|23.94|23.89|23.92|23.87|10
1731982140000|2024-11-19 02:09:00|23.93|23.88|23.89|23.84|23.93|23.88|23.89|23.84|7
1731982150000|2024-11-19 02:09:10|23.9|23.85|23.91|23.86|23.93|23.88|23.9|23.85|5
1731982160000|2024-11-19 02:09:20|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|6
1731982170000|2024-11-19 02:09:30|23.92|23.87|23.92|23.87|23.93|23.88|23.91|23.86|4
1731982180000|2024-11-19 02:09:40|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1731982190000|2024-11-19 02:09:50|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1731982200000|2024-11-19 02:10:00|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|8
1731982210000|2024-11-19 02:10:10|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1731982220000|2024-11-19 02:10:20|23.9|23.85|23.95|23.9|23.95|23.9|23.9|23.85|5
1731982240000|2024-11-19 02:10:40|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|4
1731982250000|2024-11-19 02:10:50|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|5
1731982260000|2024-11-19 02:11:00|23.9|23.85|23.87|23.82|23.91|23.86|23.87|23.82|8
1731982270000|2024-11-19 02:11:10|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1731982300000|2024-11-19 02:11:40|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1731982310000|2024-11-19 02:11:50|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|5
1731982320000|2024-11-19 02:12:00|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1731982330000|2024-11-19 02:12:10|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|6
1731982340000|2024-11-19 02:12:20|23.88|23.83|23.96|23.91|23.96|23.91|23.88|23.83|9
1731982350000|2024-11-19 02:12:30|23.97|23.92|23.93|23.88|23.97|23.92|23.93|23.88|5
1731982370000|2024-11-19 02:12:50|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1731982380000|2024-11-19 02:13:00|23.95|23.9|24.01|23.96|24.01|23.96|23.95|23.9|7
1731982390000|2024-11-19 02:13:10|24.02|23.97|24.01|23.96|24.04|23.99|24.01|23.96|5
1731982400000|2024-11-19 02:13:20|24|23.95|23.96|23.91|24|23.95|23.96|23.91|4
1731982410000|2024-11-19 02:13:30|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1731982420000|2024-11-19 02:13:40|23.94|23.89|23.89|23.84|23.94|23.89|23.88|23.83|8
1731982430000|2024-11-19 02:13:50|23.91|23.86|23.89|23.84|23.91|23.86|23.89|23.84|5
1731982440000|2024-11-19 02:14:00|23.91|23.86|23.91|23.86|23.91|23.86|23.89|23.84|5
1731982450000|2024-11-19 02:14:10|23.92|23.87|23.92|23.87|23.93|23.88|23.92|23.87|3
1731982460000|2024-11-19 02:14:20|23.93|23.88|23.93|23.88|23.93|23.88|23.93|23.88|1
1731982470000|2024-11-19 02:14:30|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1731982490000|2024-11-19 02:14:50|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1731982500000|2024-11-19 02:15:00|23.93|23.88|23.93|23.88|23.93|23.88|23.93|23.88|1
1731982510000|2024-11-19 02:15:10|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|7
1731982520000|2024-11-19 02:15:20|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|4
1731982530000|2024-11-19 02:15:30|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|3
1731982540000|2024-11-19 02:15:40|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|8
1731982550000|2024-11-19 02:15:50|23.87|23.82|23.86|23.81|23.88|23.83|23.83|23.78|9
1731982560000|2024-11-19 02:16:00|23.87|23.82|23.9|23.85|23.9|23.85|23.87|23.82|4
1731982570000|2024-11-19 02:16:10|23.89|23.84|23.91|23.86|23.92|23.87|23.89|23.84|5
1731982580000|2024-11-19 02:16:20|23.92|23.87|23.93|23.88|23.93|23.88|23.91|23.86|6
1731982590000|2024-11-19 02:16:30|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|6
1731982600000|2024-11-19 02:16:40|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1731982610000|2024-11-19 02:16:50|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1731982620000|2024-11-19 02:17:00|23.94|23.89|23.97|23.92|23.99|23.94|23.94|23.89|9
1731982630000|2024-11-19 02:17:10|23.96|23.91|23.98|23.93|23.99|23.94|23.96|23.91|5
1731982640000|2024-11-19 02:17:20|23.99|23.94|24.09|24.04|24.11|24.06|23.99|23.94|21
1731982650000|2024-11-19 02:17:30|24.08|24.03|24.07|24.02|24.09|24.04|24.07|24.02|10
1731982660000|2024-11-19 02:17:40|24.08|24.03|24.08|24.03|24.09|24.04|24.07|24.02|5
1731982670000|2024-11-19 02:17:50|24.09|24.04|24.1|24.05|24.11|24.06|24.07|24.02|10
1731982680000|2024-11-19 02:18:00|24.11|24.06|24.12|24.07|24.15|24.1|24.11|24.06|8
1731982690000|2024-11-19 02:18:10|24.13|24.08|24.08|24.03|24.13|24.08|24.06|24.01|9
1731982700000|2024-11-19 02:18:20|24.09|24.04|24.07|24.02|24.09|24.04|24.07|24.02|5
1731982710000|2024-11-19 02:18:30|24.06|24.01|24.08|24.03|24.1|24.05|24.06|24.01|11
1731982720000|2024-11-19 02:18:40|24.09|24.04|24.05|24|24.09|24.04|24.05|24|6
1731982730000|2024-11-19 02:18:50|24.04|23.99|23.98|23.93|24.04|23.99|23.98|23.93|9
1731982740000|2024-11-19 02:19:00|23.99|23.94|23.86|23.81|23.99|23.94|23.85|23.8|13
1731982750000|2024-11-19 02:19:10|23.85|23.8|23.94|23.89|23.95|23.9|23.85|23.8|9
1731982760000|2024-11-19 02:19:20|23.93|23.88|23.93|23.88|23.94|23.89|23.91|23.86|7
1731982770000|2024-11-19 02:19:30|23.92|23.87|23.93|23.88|23.93|23.88|23.91|23.86|6
1731982780000|2024-11-19 02:19:40|23.92|23.87|23.9|23.85|23.93|23.88|23.9|23.85|5
1731982790000|2024-11-19 02:19:50|23.91|23.86|23.89|23.84|23.92|23.87|23.89|23.84|5
1731982800000|2024-11-19 02:20:00|23.88|23.83|23.89|23.84|23.9|23.85|23.88|23.83|4
1731982810000|2024-11-19 02:20:10|23.91|23.86|23.91|23.86|23.92|23.87|23.9|23.85|5
1731982820000|2024-11-19 02:20:20|23.9|23.85|23.91|23.86|23.91|23.86|23.89|23.84|4
1731982830000|2024-11-19 02:20:30|23.92|23.87|23.93|23.88|23.93|23.88|23.9|23.85|5
1731982840000|2024-11-19 02:20:40|23.94|23.89|23.99|23.94|23.99|23.94|23.94|23.89|8
1731982850000|2024-11-19 02:20:50|24|23.95|23.99|23.94|24|23.95|23.98|23.93|4
1731982860000|2024-11-19 02:21:00|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|4
1731982870000|2024-11-19 02:21:10|23.96|23.91|23.98|23.93|23.99|23.94|23.96|23.91|9
1731982880000|2024-11-19 02:21:20|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1731982890000|2024-11-19 02:21:30|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|7
1731982900000|2024-11-19 02:21:40|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1731982910000|2024-11-19 02:21:50|23.98|23.93|23.87|23.82|23.98|23.93|23.86|23.81|13
1731982920000|2024-11-19 02:22:00|23.88|23.83|23.9|23.85|23.91|23.86|23.88|23.83|9
1731982930000|2024-11-19 02:22:10|23.89|23.84|23.9|23.85|23.91|23.86|23.89|23.84|8
1731982940000|2024-11-19 02:22:20|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|6
1731982950000|2024-11-19 02:22:30|23.91|23.86|23.95|23.9|23.95|23.9|23.91|23.86|5
1731982960000|2024-11-19 02:22:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1731982970000|2024-11-19 02:22:50|23.96|23.91|23.91|23.86|23.96|23.91|23.9|23.85|7
1731982980000|2024-11-19 02:23:00|23.92|23.87|23.89|23.84|23.96|23.91|23.89|23.84|7
1731982990000|2024-11-19 02:23:10|23.9|23.85|23.82|23.77|23.9|23.85|23.82|23.77|8
1731983000000|2024-11-19 02:23:20|23.83|23.78|23.8|23.75|23.83|23.78|23.79|23.74|8
1731983010000|2024-11-19 02:23:30|23.82|23.77|23.82|23.77|23.84|23.79|23.82|23.77|11
1731983020000|2024-11-19 02:23:40|23.81|23.76|23.8|23.75|23.81|23.76|23.78|23.73|6
1731983030000|2024-11-19 02:23:50|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|8
1731983040000|2024-11-19 02:24:00|23.79|23.74|23.75|23.7|23.79|23.74|23.74|23.69|11
1731983050000|2024-11-19 02:24:10|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1731983060000|2024-11-19 02:24:20|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|5
1731983070000|2024-11-19 02:24:30|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1731983080000|2024-11-19 02:24:40|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|9
1731983090000|2024-11-19 02:24:50|23.74|23.69|23.75|23.7|23.76|23.71|23.74|23.69|6
1731983100000|2024-11-19 02:25:00|23.76|23.71|23.79|23.74|23.79|23.74|23.76|23.71|4
1731983110000|2024-11-19 02:25:10|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1731983120000|2024-11-19 02:25:20|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|6
1731983130000|2024-11-19 02:25:30|23.81|23.76|23.81|23.76|23.81|23.76|23.79|23.74|5
1731983140000|2024-11-19 02:25:40|23.8|23.75|23.82|23.77|23.82|23.77|23.79|23.74|7
1731983160000|2024-11-19 02:26:00|23.83|23.78|23.84|23.79|23.85|23.8|23.83|23.78|8
1731983170000|2024-11-19 02:26:10|23.83|23.78|23.8|23.75|23.83|23.78|23.78|23.73|7
1731983180000|2024-11-19 02:26:20|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|4
1731983190000|2024-11-19 02:26:30|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1731983200000|2024-11-19 02:26:40|23.76|23.71|23.73|23.68|23.76|23.71|23.73|23.68|11
1731983210000|2024-11-19 02:26:50|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|4
1731983220000|2024-11-19 02:27:00|23.75|23.7|23.72|23.67|23.75|23.7|23.71|23.66|8
1731983230000|2024-11-19 02:27:10|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|4
1731983240000|2024-11-19 02:27:20|23.73|23.68|23.75|23.7|23.77|23.72|23.73|23.68|8
1731983250000|2024-11-19 02:27:30|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|8
1731983260000|2024-11-19 02:27:40|23.76|23.71|23.75|23.7|23.77|23.72|23.75|23.7|4
1731983270000|2024-11-19 02:27:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|4
1731983280000|2024-11-19 02:28:00|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|3
1731983290000|2024-11-19 02:28:10|23.73|23.68|23.7|23.65|23.73|23.68|23.69|23.64|8
1731983300000|2024-11-19 02:28:20|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|5
1731983310000|2024-11-19 02:28:30|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|6
1731983320000|2024-11-19 02:28:40|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|5
1731983330000|2024-11-19 02:28:50|23.7|23.65|23.69|23.64|23.7|23.65|23.68|23.63|4
1731983340000|2024-11-19 02:29:00|23.68|23.63|23.66|23.61|23.68|23.63|23.63|23.58|8
1731983350000|2024-11-19 02:29:10|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|3
1731983360000|2024-11-19 02:29:20|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|7
1731983370000|2024-11-19 02:29:30|23.63|23.58|23.71|23.66|23.71|23.66|23.63|23.58|4
1731983380000|2024-11-19 02:29:40|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1731983390000|2024-11-19 02:29:50|23.7|23.65|23.68|23.63|23.71|23.66|23.66|23.61|7
1731983400000|2024-11-19 02:30:00|23.69|23.64|23.57|23.52|23.69|23.64|23.57|23.52|11
1731983410000|2024-11-19 02:30:10|23.58|23.53|23.58|23.53|23.59|23.54|23.55|23.5|11
1731983420000|2024-11-19 02:30:20|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1731983430000|2024-11-19 02:30:30|23.56|23.51|23.56|23.51|23.58|23.53|23.56|23.51|5
1731983440000|2024-11-19 02:30:40|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1731983450000|2024-11-19 02:30:50|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1731983460000|2024-11-19 02:31:00|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|6
1731983470000|2024-11-19 02:31:10|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|6
1731983480000|2024-11-19 02:31:20|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|6
1731983490000|2024-11-19 02:31:30|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1731983500000|2024-11-19 02:31:40|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1731983510000|2024-11-19 02:31:50|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1731983520000|2024-11-19 02:32:00|23.54|23.49|23.61|23.56|23.61|23.56|23.54|23.49|15
1731983530000|2024-11-19 02:32:10|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|5
1731983540000|2024-11-19 02:32:20|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1731983550000|2024-11-19 02:32:30|23.63|23.58|23.65|23.6|23.65|23.6|23.62|23.57|9
1731983560000|2024-11-19 02:32:40|23.64|23.59|23.62|23.57|23.64|23.59|23.62|23.57|3
1731983570000|2024-11-19 02:32:50|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|3
1731983580000|2024-11-19 02:33:00|23.6|23.55|23.65|23.6|23.66|23.61|23.6|23.55|8
1731983590000|2024-11-19 02:33:10|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|5
1731983600000|2024-11-19 02:33:20|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1731983610000|2024-11-19 02:33:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1731983630000|2024-11-19 02:33:50|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|5
1731983640000|2024-11-19 02:34:00|23.58|23.53|23.57|23.52|23.6|23.55|23.57|23.52|8
1731983650000|2024-11-19 02:34:10|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|10
1731983660000|2024-11-19 02:34:20|23.55|23.5|23.54|23.49|23.56|23.51|23.53|23.48|6
1731983670000|2024-11-19 02:34:30|23.53|23.48|23.53|23.48|23.55|23.5|23.53|23.48|5
1731983680000|2024-11-19 02:34:40|23.54|23.49|23.51|23.46|23.54|23.49|23.51|23.46|8
1731983690000|2024-11-19 02:34:50|23.5|23.45|23.48|23.43|23.5|23.45|23.47|23.42|9
1731983700000|2024-11-19 02:35:00|23.49|23.44|23.48|23.43|23.5|23.45|23.46|23.41|7
1731983710000|2024-11-19 02:35:10|23.49|23.44|23.52|23.47|23.53|23.48|23.49|23.44|7
1731983720000|2024-11-19 02:35:20|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|5
1731983730000|2024-11-19 02:35:30|23.54|23.49|23.56|23.51|23.57|23.52|23.54|23.49|6
1731983740000|2024-11-19 02:35:40|23.57|23.52|23.53|23.48|23.57|23.52|23.53|23.48|7
1731983750000|2024-11-19 02:35:50|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|3
1731983760000|2024-11-19 02:36:00|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|5
1731983770000|2024-11-19 02:36:10|23.54|23.49|23.53|23.48|23.55|23.5|23.53|23.48|4
1731983780000|2024-11-19 02:36:20|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1731983790000|2024-11-19 02:36:30|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731983800000|2024-11-19 02:36:40|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731983810000|2024-11-19 02:36:50|23.52|23.47|23.52|23.47|23.54|23.49|23.52|23.47|5
1731983820000|2024-11-19 02:37:00|23.53|23.48|23.57|23.52|23.58|23.53|23.53|23.48|5
1731983830000|2024-11-19 02:37:10|23.56|23.51|23.53|23.48|23.56|23.51|23.51|23.46|10
1731983840000|2024-11-19 02:37:20|23.52|23.47|23.52|23.47|23.53|23.48|23.51|23.46|4
1731983850000|2024-11-19 02:37:30|23.53|23.48|23.55|23.5|23.56|23.51|23.52|23.47|9
1731983860000|2024-11-19 02:37:40|23.53|23.48|23.57|23.52|23.57|23.52|23.53|23.48|5
1731983870000|2024-11-19 02:37:50|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|6
1731983880000|2024-11-19 02:38:00|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|6
1731983890000|2024-11-19 02:38:10|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|10
1731983900000|2024-11-19 02:38:20|23.55|23.5|23.57|23.52|23.58|23.53|23.55|23.5|7
1731983910000|2024-11-19 02:38:30|23.56|23.51|23.57|23.52|23.58|23.53|23.56|23.51|6
1731983920000|2024-11-19 02:38:40|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1731983930000|2024-11-19 02:38:50|23.57|23.52|23.57|23.52|23.58|23.53|23.55|23.5|9
1731983940000|2024-11-19 02:39:00|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1731983950000|2024-11-19 02:39:10|23.57|23.52|23.61|23.56|23.61|23.56|23.57|23.52|10
1731983960000|2024-11-19 02:39:20|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|12
1731983970000|2024-11-19 02:39:30|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1731983980000|2024-11-19 02:39:40|23.63|23.58|23.64|23.59|23.65|23.6|23.62|23.57|6
1731983990000|2024-11-19 02:39:50|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|5
1731984000000|2024-11-19 02:40:00|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|5
1731984010000|2024-11-19 02:40:10|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1731984020000|2024-11-19 02:40:20|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|4
1731984030000|2024-11-19 02:40:30|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|6
1731984040000|2024-11-19 02:40:40|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|6
1731984050000|2024-11-19 02:40:50|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|7
1731984060000|2024-11-19 02:41:00|23.68|23.63|23.71|23.66|23.72|23.67|23.68|23.63|14
1731984070000|2024-11-19 02:41:10|23.72|23.67|23.73|23.68|23.73|23.68|23.72|23.67|2
1731984080000|2024-11-19 02:41:20|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|3
1731984090000|2024-11-19 02:41:30|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|7
1731984100000|2024-11-19 02:41:40|23.71|23.66|23.73|23.68|23.74|23.69|23.71|23.66|10
1731984110000|2024-11-19 02:41:50|23.72|23.67|23.73|23.68|23.74|23.69|23.72|23.67|10
1731984120000|2024-11-19 02:42:00|23.74|23.69|23.74|23.69|23.77|23.72|23.74|23.69|8
1731984130000|2024-11-19 02:42:10|23.73|23.68|23.78|23.73|23.78|23.73|23.73|23.68|8
1731984140000|2024-11-19 02:42:20|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1731984150000|2024-11-19 02:42:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1731984160000|2024-11-19 02:42:40|23.8|23.75|23.81|23.76|23.82|23.77|23.8|23.75|3
1731984170000|2024-11-19 02:42:50|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1731984180000|2024-11-19 02:43:00|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|3
1731984190000|2024-11-19 02:43:10|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|2
1731984200000|2024-11-19 02:43:20|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1731984210000|2024-11-19 02:43:30|23.84|23.79|23.85|23.8|23.86|23.81|23.84|23.79|4
1731984220000|2024-11-19 02:43:40|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1731984230000|2024-11-19 02:43:50|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|3
1731984240000|2024-11-19 02:44:00|23.88|23.83|23.86|23.81|23.88|23.83|23.85|23.8|11
1731984250000|2024-11-19 02:44:10|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1731984260000|2024-11-19 02:44:20|23.86|23.81|23.89|23.84|23.89|23.84|23.86|23.81|4
1731984270000|2024-11-19 02:44:30|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1731984280000|2024-11-19 02:44:40|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|4
1731984290000|2024-11-19 02:44:50|23.89|23.84|23.89|23.84|23.89|23.84|23.88|23.83|3
1731984300000|2024-11-19 02:45:00|23.88|23.83|23.88|23.83|23.92|23.87|23.88|23.83|11
1731984310000|2024-11-19 02:45:10|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|5
1731984320000|2024-11-19 02:45:20|23.86|23.81|23.82|23.77|23.86|23.81|23.82|23.77|17
1731984330000|2024-11-19 02:45:30|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|4
1731984340000|2024-11-19 02:45:40|23.83|23.78|23.85|23.8|23.85|23.8|23.82|23.77|12
1731984350000|2024-11-19 02:45:50|23.84|23.79|23.83|23.78|23.85|23.8|23.82|23.77|12
1731984360000|2024-11-19 02:46:00|23.82|23.77|23.84|23.79|23.85|23.8|23.82|23.77|14
1731984370000|2024-11-19 02:46:10|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1731984380000|2024-11-19 02:46:20|23.82|23.77|23.66|23.61|23.82|23.77|23.66|23.61|6
1731984390000|2024-11-19 02:46:30|23.65|23.6|23.63|23.58|23.66|23.61|23.62|23.57|6
1731984400000|2024-11-19 02:46:40|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|11
1731984410000|2024-11-19 02:46:50|23.63|23.58|23.64|23.59|23.65|23.6|23.63|23.58|4
1731984420000|2024-11-19 02:47:00|23.65|23.6|23.63|23.58|23.66|23.61|23.63|23.58|11
1731984430000|2024-11-19 02:47:10|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1731984440000|2024-11-19 02:47:20|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|15
1731984450000|2024-11-19 02:47:30|23.66|23.61|23.62|23.57|23.66|23.61|23.6|23.55|12
1731984460000|2024-11-19 02:47:40|23.63|23.58|23.65|23.6|23.66|23.61|23.62|23.57|9
1731984470000|2024-11-19 02:47:50|23.66|23.61|23.67|23.62|23.68|23.63|23.65|23.6|8
1731984480000|2024-11-19 02:48:00|23.66|23.61|23.72|23.67|23.72|23.67|23.66|23.61|8
1731984490000|2024-11-19 02:48:10|23.71|23.66|23.6|23.55|23.71|23.66|23.6|23.55|8
1731984500000|2024-11-19 02:48:20|23.61|23.56|23.57|23.52|23.61|23.56|23.56|23.51|5
1731984510000|2024-11-19 02:48:30|23.58|23.53|23.56|23.51|23.59|23.54|23.56|23.51|5
1731984520000|2024-11-19 02:48:40|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1731984530000|2024-11-19 02:48:50|23.56|23.51|23.54|23.49|23.56|23.51|23.53|23.48|10
1731984540000|2024-11-19 02:49:00|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|5
1731984550000|2024-11-19 02:49:10|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|5
1731984560000|2024-11-19 02:49:20|23.53|23.48|23.53|23.48|23.55|23.5|23.53|23.48|7
1731984570000|2024-11-19 02:49:30|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|6
1731984600000|2024-11-19 02:50:00|23.52|23.47|23.56|23.51|23.56|23.51|23.52|23.47|5
1731984610000|2024-11-19 02:50:10|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|4
1731984620000|2024-11-19 02:50:20|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1731984630000|2024-11-19 02:50:30|23.59|23.54|23.65|23.6|23.65|23.6|23.58|23.53|11
1731984640000|2024-11-19 02:50:40|23.64|23.59|23.62|23.57|23.64|23.59|23.62|23.57|3
1731984650000|2024-11-19 02:50:50|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|9
1731984660000|2024-11-19 02:51:00|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1731984670000|2024-11-19 02:51:10|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|10
1731984680000|2024-11-19 02:51:20|23.63|23.58|23.6|23.55|23.64|23.59|23.6|23.55|7
1731984690000|2024-11-19 02:51:30|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1731984700000|2024-11-19 02:51:40|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|6
1731984710000|2024-11-19 02:51:50|23.62|23.57|23.62|23.57|23.63|23.58|23.61|23.56|7
1731984720000|2024-11-19 02:52:00|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1731984730000|2024-11-19 02:52:10|23.61|23.56|23.61|23.56|23.61|23.56|23.6|23.55|3
1731984750000|2024-11-19 02:52:30|23.6|23.55|23.59|23.54|23.61|23.56|23.59|23.54|8
1731984760000|2024-11-19 02:52:40|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1731984770000|2024-11-19 02:52:50|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|7
1731984780000|2024-11-19 02:53:00|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|3
1731984790000|2024-11-19 02:53:10|23.59|23.54|23.65|23.6|23.65|23.6|23.59|23.54|6
1731984800000|2024-11-19 02:53:20|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1731984810000|2024-11-19 02:53:30|23.63|23.58|23.6|23.55|23.63|23.58|23.6|23.55|6
1731984830000|2024-11-19 02:53:50|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1731984840000|2024-11-19 02:54:00|23.61|23.56|23.6|23.55|23.62|23.57|23.6|23.55|6
1731984850000|2024-11-19 02:54:10|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|4
1731984860000|2024-11-19 02:54:20|23.59|23.54|23.6|23.55|23.6|23.55|23.58|23.53|6
1731984870000|2024-11-19 02:54:30|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1731984880000|2024-11-19 02:54:40|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|3
1731984890000|2024-11-19 02:54:50|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|3
1731984900000|2024-11-19 02:55:00|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1731984910000|2024-11-19 02:55:10|23.58|23.53|23.58|23.53|23.58|23.53|23.56|23.51|5
1731984920000|2024-11-19 02:55:20|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|4
1731984930000|2024-11-19 02:55:30|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|5
1731984940000|2024-11-19 02:55:40|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1731984950000|2024-11-19 02:55:50|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1731984960000|2024-11-19 02:56:00|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1731984970000|2024-11-19 02:56:10|23.65|23.6|23.59|23.54|23.65|23.6|23.58|23.53|9
1731984980000|2024-11-19 02:56:20|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1731984990000|2024-11-19 02:56:30|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|4
1731985000000|2024-11-19 02:56:40|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1731985010000|2024-11-19 02:56:50|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|5
1731985020000|2024-11-19 02:57:00|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|9
1731985030000|2024-11-19 02:57:10|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|4
1731985040000|2024-11-19 02:57:20|23.61|23.56|23.63|23.58|23.63|23.58|23.61|23.56|7
1731985050000|2024-11-19 02:57:30|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|6
1731985060000|2024-11-19 02:57:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|11
1731985070000|2024-11-19 02:57:50|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1731985080000|2024-11-19 02:58:00|23.66|23.61|23.66|23.61|23.67|23.62|23.64|23.59|7
1731985090000|2024-11-19 02:58:10|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|8
1731985100000|2024-11-19 02:58:20|23.67|23.62|23.69|23.64|23.69|23.64|23.65|23.6|7
1731985110000|2024-11-19 02:58:30|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|5
1731985120000|2024-11-19 02:58:40|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|5
1731985130000|2024-11-19 02:58:50|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|4
1731985140000|2024-11-19 02:59:00|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|3
1731985150000|2024-11-19 02:59:10|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1731985160000|2024-11-19 02:59:20|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|6
1731985170000|2024-11-19 02:59:30|23.71|23.66|23.67|23.62|23.71|23.66|23.67|23.62|15
1731985180000|2024-11-19 02:59:40|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|10
1731985190000|2024-11-19 02:59:50|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|4
1731985200000|2024-11-19 03:00:00|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|11
1731985210000|2024-11-19 03:00:10|23.69|23.64|23.69|23.64|23.69|23.64|23.67|23.62|7
1731985220000|2024-11-19 03:00:20|23.7|23.65|23.66|23.61|23.72|23.67|23.66|23.61|11
1731985230000|2024-11-19 03:00:30|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1731985240000|2024-11-19 03:00:40|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|18
1731985250000|2024-11-19 03:00:50|23.7|23.65|23.67|23.62|23.7|23.65|23.66|23.61|10
1731985260000|2024-11-19 03:01:00|23.66|23.61|23.68|23.63|23.68|23.63|23.66|23.61|3
1731985270000|2024-11-19 03:01:10|23.67|23.62|23.66|23.61|23.68|23.63|23.66|23.61|10
1731985280000|2024-11-19 03:01:20|23.65|23.6|23.65|23.6|23.67|23.62|23.65|23.6|9
1731985290000|2024-11-19 03:01:30|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|6
1731985300000|2024-11-19 03:01:40|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|5
1731985310000|2024-11-19 03:01:50|23.59|23.54|23.56|23.51|23.6|23.55|23.56|23.51|6
1731985320000|2024-11-19 03:02:00|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|5
1731985330000|2024-11-19 03:02:10|23.54|23.49|23.52|23.47|23.56|23.51|23.52|23.47|9
1731985340000|2024-11-19 03:02:20|23.51|23.46|23.51|23.46|23.52|23.47|23.51|23.46|9
1731985350000|2024-11-19 03:02:30|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|5
1731985360000|2024-11-19 03:02:40|23.49|23.44|23.49|23.44|23.5|23.45|23.48|23.43|11
1731985370000|2024-11-19 03:02:50|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|4
1731985380000|2024-11-19 03:03:00|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|7
1731985390000|2024-11-19 03:03:10|23.49|23.44|23.56|23.51|23.56|23.51|23.49|23.44|11
1731985400000|2024-11-19 03:03:20|23.55|23.5|23.57|23.52|23.57|23.52|23.54|23.49|10
1731985410000|2024-11-19 03:03:30|23.56|23.51|23.59|23.54|23.59|23.54|23.56|23.51|6
1731985420000|2024-11-19 03:03:40|23.6|23.55|23.62|23.57|23.62|23.57|23.6|23.55|5
1731985430000|2024-11-19 03:03:50|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1731985440000|2024-11-19 03:04:00|23.64|23.59|23.63|23.58|23.64|23.59|23.61|23.56|9
1731985450000|2024-11-19 03:04:10|23.64|23.59|23.66|23.61|23.67|23.62|23.64|23.59|5
1731985460000|2024-11-19 03:04:20|23.67|23.62|23.68|23.63|23.71|23.66|23.66|23.61|11
1731985470000|2024-11-19 03:04:30|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|6
1731985480000|2024-11-19 03:04:40|23.67|23.62|23.65|23.6|23.67|23.62|23.63|23.58|9
1731985490000|2024-11-19 03:04:50|23.64|23.59|23.61|23.56|23.64|23.59|23.61|23.56|6
1731985500000|2024-11-19 03:05:00|23.62|23.57|23.55|23.5|23.63|23.58|23.55|23.5|11
1731985510000|2024-11-19 03:05:10|23.56|23.51|23.56|23.51|23.57|23.52|23.54|23.49|13
1731985520000|2024-11-19 03:05:20|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|7
1731985530000|2024-11-19 03:05:30|23.52|23.47|23.53|23.48|23.55|23.5|23.52|23.47|6
1731985540000|2024-11-19 03:05:40|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|8
1731985550000|2024-11-19 03:05:50|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|3
1731985560000|2024-11-19 03:06:00|23.53|23.48|23.51|23.46|23.54|23.49|23.51|23.46|8
1731985570000|2024-11-19 03:06:10|23.52|23.47|23.52|23.47|23.53|23.48|23.51|23.46|5
1731985580000|2024-11-19 03:06:20|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|3
1731985590000|2024-11-19 03:06:30|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|7
1731985600000|2024-11-19 03:06:40|23.51|23.46|23.51|23.46|23.52|23.47|23.49|23.44|7
1731985610000|2024-11-19 03:06:50|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1731985620000|2024-11-19 03:07:00|23.52|23.47|23.52|23.47|23.54|23.49|23.52|23.47|6
1731985630000|2024-11-19 03:07:10|23.51|23.46|23.53|23.48|23.53|23.48|23.5|23.45|14
1731985640000|2024-11-19 03:07:20|23.54|23.49|23.49|23.44|23.54|23.49|23.49|23.44|5
1731985650000|2024-11-19 03:07:30|23.5|23.45|23.54|23.49|23.54|23.49|23.5|23.45|9
1731985660000|2024-11-19 03:07:40|23.53|23.48|23.54|23.49|23.54|23.49|23.52|23.47|4
1731985670000|2024-11-19 03:07:50|23.53|23.48|23.52|23.47|23.53|23.48|23.5|23.45|8
1731985680000|2024-11-19 03:08:00|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|5
1731985690000|2024-11-19 03:08:10|23.5|23.45|23.52|23.47|23.56|23.51|23.5|23.45|13
1731985700000|2024-11-19 03:08:20|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|4
1731985710000|2024-11-19 03:08:30|23.51|23.46|23.51|23.46|23.52|23.47|23.51|23.46|5
1731985720000|2024-11-19 03:08:40|23.52|23.47|23.51|23.46|23.52|23.47|23.5|23.45|12
1731985730000|2024-11-19 03:08:50|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731985740000|2024-11-19 03:09:00|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1731985750000|2024-11-19 03:09:10|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731985760000|2024-11-19 03:09:20|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|4
1731985770000|2024-11-19 03:09:30|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|3
1731985780000|2024-11-19 03:09:40|23.53|23.48|23.57|23.52|23.57|23.52|23.53|23.48|5
1731985790000|2024-11-19 03:09:50|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|7
1731985800000|2024-11-19 03:10:00|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1731985810000|2024-11-19 03:10:10|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|8
1731985820000|2024-11-19 03:10:20|23.64|23.59|23.62|23.57|23.64|23.59|23.59|23.54|8
1731985830000|2024-11-19 03:10:30|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|5
1731985840000|2024-11-19 03:10:40|23.58|23.53|23.61|23.56|23.61|23.56|23.58|23.53|6
1731985850000|2024-11-19 03:10:50|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1731985860000|2024-11-19 03:11:00|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|3
1731985870000|2024-11-19 03:11:10|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1731985880000|2024-11-19 03:11:20|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|5
1731985890000|2024-11-19 03:11:30|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|6
1731985900000|2024-11-19 03:11:40|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|4
1731985910000|2024-11-19 03:11:50|23.64|23.59|23.62|23.57|23.64|23.59|23.62|23.57|13
1731985920000|2024-11-19 03:12:00|23.61|23.56|23.65|23.6|23.65|23.6|23.61|23.56|9
1731985930000|2024-11-19 03:12:10|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|7
1731985940000|2024-11-19 03:12:20|23.67|23.62|23.63|23.58|23.67|23.62|23.63|23.58|7
1731985950000|2024-11-19 03:12:30|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|7
1731985960000|2024-11-19 03:12:40|23.63|23.58|23.59|23.54|23.63|23.58|23.59|23.54|15
1731985970000|2024-11-19 03:12:50|23.58|23.53|23.56|23.51|23.58|23.53|23.55|23.5|9
1731985980000|2024-11-19 03:13:00|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|5
1731985990000|2024-11-19 03:13:10|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1731986000000|2024-11-19 03:13:20|23.57|23.52|23.57|23.52|23.58|23.53|23.56|23.51|7
1731986010000|2024-11-19 03:13:30|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1731986030000|2024-11-19 03:13:50|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1731986040000|2024-11-19 03:14:00|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|7
1731986050000|2024-11-19 03:14:10|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|7
1731986060000|2024-11-19 03:14:20|23.56|23.51|23.55|23.5|23.57|23.52|23.55|23.5|4
1731986070000|2024-11-19 03:14:30|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1731986090000|2024-11-19 03:14:50|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|6
1731986100000|2024-11-19 03:15:00|23.52|23.47|23.5|23.45|23.53|23.48|23.5|23.45|5
1731986110000|2024-11-19 03:15:10|23.51|23.46|23.5|23.45|23.51|23.46|23.49|23.44|6
1731986120000|2024-11-19 03:15:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1731986130000|2024-11-19 03:15:30|23.51|23.46|23.5|23.45|23.52|23.47|23.5|23.45|4
1731986140000|2024-11-19 03:15:40|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1731986150000|2024-11-19 03:15:50|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1731986160000|2024-11-19 03:16:00|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|8
1731986170000|2024-11-19 03:16:10|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|4
1731986180000|2024-11-19 03:16:20|23.5|23.45|23.48|23.43|23.5|23.45|23.48|23.43|3
1731986200000|2024-11-19 03:16:40|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1731986210000|2024-11-19 03:16:50|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1731986220000|2024-11-19 03:17:00|23.45|23.4|23.39|23.34|23.45|23.4|23.39|23.34|7
1731986230000|2024-11-19 03:17:10|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|4
1731986240000|2024-11-19 03:17:20|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|3
1731986250000|2024-11-19 03:17:30|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|8
1731986260000|2024-11-19 03:17:40|23.39|23.34|23.42|23.37|23.43|23.38|23.39|23.34|7
1731986270000|2024-11-19 03:17:50|23.43|23.38|23.43|23.38|23.43|23.38|23.43|23.38|1
1731986280000|2024-11-19 03:18:00|23.44|23.39|23.39|23.34|23.45|23.4|23.39|23.34|9
1731986290000|2024-11-19 03:18:10|23.38|23.33|23.43|23.38|23.43|23.38|23.38|23.33|6
1731986300000|2024-11-19 03:18:20|23.42|23.37|23.41|23.36|23.42|23.37|23.4|23.35|6
1731986310000|2024-11-19 03:18:30|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|3
1731986320000|2024-11-19 03:18:40|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1731986330000|2024-11-19 03:18:50|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|4
1731986340000|2024-11-19 03:19:00|23.39|23.34|23.38|23.33|23.41|23.36|23.37|23.32|11
1731986350000|2024-11-19 03:19:10|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|6
1731986360000|2024-11-19 03:19:20|23.37|23.32|23.4|23.35|23.4|23.35|23.37|23.32|6
1731986370000|2024-11-19 03:19:30|23.41|23.36|23.42|23.37|23.42|23.37|23.4|23.35|8
1731986380000|2024-11-19 03:19:40|23.43|23.38|23.44|23.39|23.44|23.39|23.42|23.37|10
1731986390000|2024-11-19 03:19:50|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1731986400000|2024-11-19 03:20:00|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|7
1731986410000|2024-11-19 03:20:10|23.4|23.35|23.4|23.35|23.4|23.35|23.39|23.34|5
1731986420000|2024-11-19 03:20:20|23.41|23.36|23.39|23.34|23.42|23.37|23.39|23.34|5
1731986430000|2024-11-19 03:20:30|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1731986440000|2024-11-19 03:20:40|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|4
1731986450000|2024-11-19 03:20:50|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|6
1731986460000|2024-11-19 03:21:00|23.42|23.37|23.46|23.41|23.46|23.41|23.42|23.37|10
1731986470000|2024-11-19 03:21:10|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|6
1731986480000|2024-11-19 03:21:20|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|12
1731986490000|2024-11-19 03:21:30|23.45|23.4|23.44|23.39|23.47|23.42|23.44|23.39|10
1731986500000|2024-11-19 03:21:40|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|5
1731986510000|2024-11-19 03:21:50|23.46|23.41|23.44|23.39|23.47|23.42|23.44|23.39|9
1731986520000|2024-11-19 03:22:00|23.45|23.4|23.52|23.47|23.52|23.47|23.45|23.4|9
1731986530000|2024-11-19 03:22:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1731986540000|2024-11-19 03:22:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1731986550000|2024-11-19 03:22:30|23.53|23.48|23.54|23.49|23.55|23.5|23.53|23.48|6
1731986560000|2024-11-19 03:22:40|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|3
1731986570000|2024-11-19 03:22:50|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1731986580000|2024-11-19 03:23:00|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|5
1731986590000|2024-11-19 03:23:10|23.54|23.49|23.49|23.44|23.54|23.49|23.49|23.44|8
1731986600000|2024-11-19 03:23:20|23.48|23.43|23.51|23.46|23.52|23.47|23.48|23.43|5
1731986610000|2024-11-19 03:23:30|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|12
1731986620000|2024-11-19 03:23:40|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|9
1731986630000|2024-11-19 03:23:50|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1731986640000|2024-11-19 03:24:00|23.51|23.46|23.51|23.46|23.54|23.49|23.51|23.46|8
1731986650000|2024-11-19 03:24:10|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|13
1731986660000|2024-11-19 03:24:20|23.53|23.48|23.54|23.49|23.55|23.5|23.53|23.48|6
1731986670000|2024-11-19 03:24:30|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|3
1731986680000|2024-11-19 03:24:40|23.57|23.52|23.57|23.52|23.57|23.52|23.56|23.51|5
1731986690000|2024-11-19 03:24:50|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|8
1731986700000|2024-11-19 03:25:00|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1731986710000|2024-11-19 03:25:10|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|9
1731986720000|2024-11-19 03:25:20|23.55|23.5|23.55|23.5|23.57|23.52|23.55|23.5|9
1731986730000|2024-11-19 03:25:30|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|11
1731986740000|2024-11-19 03:25:40|23.55|23.5|23.56|23.51|23.57|23.52|23.53|23.48|10
1731986750000|2024-11-19 03:25:50|23.57|23.52|23.52|23.47|23.57|23.52|23.52|23.47|8
1731986760000|2024-11-19 03:26:00|23.53|23.48|23.54|23.49|23.55|23.5|23.53|23.48|8
1731986770000|2024-11-19 03:26:10|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|7
1731986780000|2024-11-19 03:26:20|23.58|23.53|23.56|23.51|23.59|23.54|23.54|23.49|14
1731986790000|2024-11-19 03:26:30|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|7
1731986800000|2024-11-19 03:26:40|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1731986810000|2024-11-19 03:26:50|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1731986820000|2024-11-19 03:27:00|23.57|23.52|23.64|23.59|23.64|23.59|23.57|23.52|12
1731986830000|2024-11-19 03:27:10|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1731986840000|2024-11-19 03:27:20|23.65|23.6|23.63|23.58|23.66|23.61|23.63|23.58|7
1731986850000|2024-11-19 03:27:30|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|8
1731986860000|2024-11-19 03:27:40|23.64|23.59|23.64|23.59|23.66|23.61|23.64|23.59|7
1731986870000|2024-11-19 03:27:50|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1731986880000|2024-11-19 03:28:00|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|6
1731986890000|2024-11-19 03:28:10|23.69|23.64|23.68|23.63|23.69|23.64|23.64|23.59|10
1731986900000|2024-11-19 03:28:20|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1731986920000|2024-11-19 03:28:40|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1731986930000|2024-11-19 03:28:50|23.71|23.66|23.75|23.7|23.76|23.71|23.71|23.66|9
1731986940000|2024-11-19 03:29:00|23.74|23.69|23.79|23.74|23.79|23.74|23.74|23.69|8
1731986950000|2024-11-19 03:29:10|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|5
1731986960000|2024-11-19 03:29:20|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|4
1731986970000|2024-11-19 03:29:30|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|5
1731986980000|2024-11-19 03:29:40|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|4
1731986990000|2024-11-19 03:29:50|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1731987000000|2024-11-19 03:30:00|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|6
1731987010000|2024-11-19 03:30:10|23.78|23.73|23.75|23.7|23.78|23.73|23.75|23.7|6
1731987020000|2024-11-19 03:30:20|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|6
1731987030000|2024-11-19 03:30:30|23.74|23.69|23.76|23.71|23.76|23.71|23.73|23.68|7
1731987040000|2024-11-19 03:30:40|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|6
1731987050000|2024-11-19 03:30:50|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|6
1731987060000|2024-11-19 03:31:00|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|7
1731987070000|2024-11-19 03:31:10|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|4
1731987080000|2024-11-19 03:31:20|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|6
1731987090000|2024-11-19 03:31:30|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|7
1731987100000|2024-11-19 03:31:40|23.77|23.72|23.74|23.69|23.77|23.72|23.73|23.68|6
1731987110000|2024-11-19 03:31:50|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1731987120000|2024-11-19 03:32:00|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1731987130000|2024-11-19 03:32:10|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|4
1731987140000|2024-11-19 03:32:20|23.78|23.73|23.8|23.75|23.81|23.76|23.78|23.73|7
1731987150000|2024-11-19 03:32:30|23.81|23.76|23.87|23.82|23.87|23.82|23.81|23.76|6
1731987160000|2024-11-19 03:32:40|23.86|23.81|23.91|23.86|23.91|23.86|23.86|23.81|6
1731987170000|2024-11-19 03:32:50|23.92|23.87|23.96|23.91|23.96|23.91|23.92|23.87|5
1731987180000|2024-11-19 03:33:00|23.97|23.92|24.02|23.97|24.02|23.97|23.97|23.92|7
1731987190000|2024-11-19 03:33:10|24.01|23.96|24.05|24|24.05|24|24.01|23.96|9
1731987200000|2024-11-19 03:33:20|24.04|23.99|24|23.95|24.05|24|23.98|23.93|11
1731987210000|2024-11-19 03:33:30|23.99|23.94|24|23.95|24|23.95|23.97|23.92|8
1731987220000|2024-11-19 03:33:40|24.01|23.96|23.96|23.91|24.01|23.96|23.96|23.91|10
1731987230000|2024-11-19 03:33:50|23.95|23.9|23.94|23.89|23.95|23.9|23.93|23.88|6
1731987240000|2024-11-19 03:34:00|23.93|23.88|23.9|23.85|23.93|23.88|23.89|23.84|9
1731987250000|2024-11-19 03:34:10|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|3
1731987260000|2024-11-19 03:34:20|23.9|23.85|23.88|23.83|23.9|23.85|23.88|23.83|5
1731987270000|2024-11-19 03:34:30|23.87|23.82|23.9|23.85|23.9|23.85|23.87|23.82|4
1731987280000|2024-11-19 03:34:40|23.88|23.83|23.93|23.88|23.93|23.88|23.87|23.82|14
1731987290000|2024-11-19 03:34:50|23.94|23.89|23.9|23.85|23.94|23.89|23.89|23.84|10
1731987300000|2024-11-19 03:35:00|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|8
1731987310000|2024-11-19 03:35:10|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|5
1731987320000|2024-11-19 03:35:20|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|9
1731987330000|2024-11-19 03:35:30|23.81|23.76|23.82|23.77|23.83|23.78|23.81|23.76|6
1731987340000|2024-11-19 03:35:40|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1731987350000|2024-11-19 03:35:50|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|9
1731987360000|2024-11-19 03:36:00|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1731987370000|2024-11-19 03:36:10|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1731987380000|2024-11-19 03:36:20|23.84|23.79|23.88|23.83|23.89|23.84|23.84|23.79|9
1731987390000|2024-11-19 03:36:30|23.87|23.82|23.86|23.81|23.88|23.83|23.86|23.81|4
1731987400000|2024-11-19 03:36:40|23.87|23.82|23.86|23.81|23.87|23.82|23.86|23.81|4
1731987410000|2024-11-19 03:36:50|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|3
1731987420000|2024-11-19 03:37:00|23.9|23.85|23.92|23.87|23.92|23.87|23.88|23.83|14
1731987430000|2024-11-19 03:37:10|23.91|23.86|23.97|23.92|23.97|23.92|23.91|23.86|11
1731987440000|2024-11-19 03:37:20|23.98|23.93|23.97|23.92|23.98|23.93|23.95|23.9|7
1731987450000|2024-11-19 03:37:30|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|4
1731987460000|2024-11-19 03:37:40|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1731987470000|2024-11-19 03:37:50|23.97|23.92|23.98|23.93|24|23.95|23.97|23.92|4
1731987480000|2024-11-19 03:38:00|23.99|23.94|23.98|23.93|23.99|23.94|23.95|23.9|11
1731987490000|2024-11-19 03:38:10|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|3
1731987500000|2024-11-19 03:38:20|24|23.95|24|23.95|24|23.95|23.99|23.94|5
1731987510000|2024-11-19 03:38:30|23.99|23.94|24.03|23.98|24.03|23.98|23.99|23.94|10
1731987520000|2024-11-19 03:38:40|24.04|23.99|24.04|23.99|24.05|24|24.03|23.98|5
1731987530000|2024-11-19 03:38:50|24.03|23.98|24|23.95|24.04|23.99|24|23.95|7
1731987540000|2024-11-19 03:39:00|24.01|23.96|24.02|23.97|24.02|23.97|24|23.95|8
1731987550000|2024-11-19 03:39:10|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1731987560000|2024-11-19 03:39:20|24.05|24|24.04|23.99|24.06|24.01|24.04|23.99|8
1731987570000|2024-11-19 03:39:30|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|4
1731987580000|2024-11-19 03:39:40|24.03|23.98|24|23.95|24.03|23.98|23.99|23.94|7
1731987590000|2024-11-19 03:39:50|24.01|23.96|24|23.95|24.01|23.96|23.99|23.94|4
1731987600000|2024-11-19 03:40:00|24.01|23.96|24.01|23.96|24.01|23.96|23.99|23.94|5
1731987610000|2024-11-19 03:40:10|24|23.95|24.05|24|24.05|24|24|23.95|12
1731987620000|2024-11-19 03:40:20|24.04|23.99|23.99|23.94|24.06|24.01|23.99|23.94|10
1731987630000|2024-11-19 03:40:30|23.98|23.93|23.98|23.93|23.98|23.93|23.96|23.91|5
1731987640000|2024-11-19 03:40:40|23.99|23.94|23.98|23.93|23.99|23.94|23.96|23.91|8
1731987650000|2024-11-19 03:40:50|23.96|23.91|23.98|23.93|23.98|23.93|23.94|23.89|14
1731987660000|2024-11-19 03:41:00|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|8
1731987670000|2024-11-19 03:41:10|23.94|23.89|23.93|23.88|23.95|23.9|23.93|23.88|7
1731987680000|2024-11-19 03:41:20|23.94|23.89|23.93|23.88|23.94|23.89|23.92|23.87|6
1731987690000|2024-11-19 03:41:30|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|8
1731987700000|2024-11-19 03:41:40|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|3
1731987710000|2024-11-19 03:41:50|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|7
1731987720000|2024-11-19 03:42:00|23.9|23.85|23.89|23.84|23.91|23.86|23.88|23.83|8
1731987730000|2024-11-19 03:42:10|23.9|23.85|23.91|23.86|23.91|23.86|23.88|23.83|8
1731987740000|2024-11-19 03:42:20|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|5
1731987750000|2024-11-19 03:42:30|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|5
1731987760000|2024-11-19 03:42:40|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|6
1731987770000|2024-11-19 03:42:50|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1731987780000|2024-11-19 03:43:00|23.93|23.88|23.9|23.85|23.93|23.88|23.9|23.85|4
1731987790000|2024-11-19 03:43:10|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|4
1731987800000|2024-11-19 03:43:20|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|4
1731987810000|2024-11-19 03:43:30|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|4
1731987820000|2024-11-19 03:43:40|23.89|23.84|23.87|23.82|23.89|23.84|23.87|23.82|5
1731987830000|2024-11-19 03:43:50|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1731987850000|2024-11-19 03:44:10|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1731987860000|2024-11-19 03:44:20|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|8
1731987870000|2024-11-19 03:44:30|23.89|23.84|23.9|23.85|23.92|23.87|23.89|23.84|6
1731987880000|2024-11-19 03:44:40|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1731987890000|2024-11-19 03:44:50|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|3
1731987900000|2024-11-19 03:45:00|23.84|23.79|23.81|23.76|23.85|23.8|23.8|23.75|12
1731987910000|2024-11-19 03:45:10|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|9
1731987920000|2024-11-19 03:45:20|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|6
1731987940000|2024-11-19 03:45:40|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|5
1731987950000|2024-11-19 03:45:50|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1731987960000|2024-11-19 03:46:00|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|7
1731987970000|2024-11-19 03:46:10|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1731987980000|2024-11-19 03:46:20|23.76|23.71|23.78|23.73|23.79|23.74|23.76|23.71|4
1731987990000|2024-11-19 03:46:30|23.79|23.74|23.79|23.74|23.8|23.75|23.78|23.73|7
1731988000000|2024-11-19 03:46:40|23.8|23.75|23.74|23.69|23.8|23.75|23.74|23.69|9
1731988010000|2024-11-19 03:46:50|23.75|23.7|23.76|23.71|23.77|23.72|23.75|23.7|4
1731988020000|2024-11-19 03:47:00|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|3
1731988030000|2024-11-19 03:47:10|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1731988040000|2024-11-19 03:47:20|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|5
1731988050000|2024-11-19 03:47:30|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|7
1731988060000|2024-11-19 03:47:40|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|4
1731988070000|2024-11-19 03:47:50|23.74|23.69|23.75|23.7|23.76|23.71|23.74|23.69|10
1731988080000|2024-11-19 03:48:00|23.76|23.71|23.75|23.7|23.76|23.71|23.73|23.68|6
1731988090000|2024-11-19 03:48:10|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|4
1731988100000|2024-11-19 03:48:20|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1731988110000|2024-11-19 03:48:30|23.83|23.78|23.88|23.83|23.92|23.87|23.83|23.78|10
1731988120000|2024-11-19 03:48:40|23.86|23.81|23.8|23.75|23.86|23.81|23.8|23.75|8
1731988130000|2024-11-19 03:48:50|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|4
1731988140000|2024-11-19 03:49:00|23.81|23.76|23.79|23.74|23.81|23.76|23.78|23.73|5
1731988150000|2024-11-19 03:49:10|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|6
1731988160000|2024-11-19 03:49:20|23.76|23.71|23.78|23.73|23.78|23.73|23.75|23.7|8
1731988170000|2024-11-19 03:49:30|23.79|23.74|23.79|23.74|23.79|23.74|23.77|23.72|7
1731988180000|2024-11-19 03:49:40|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|5
1731988190000|2024-11-19 03:49:50|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|4
1731988200000|2024-11-19 03:50:00|23.79|23.74|23.82|23.77|23.82|23.77|23.78|23.73|10
1731988210000|2024-11-19 03:50:10|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|8
1731988220000|2024-11-19 03:50:20|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|11
1731988230000|2024-11-19 03:50:30|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1731988240000|2024-11-19 03:50:40|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1731988250000|2024-11-19 03:50:50|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|3
1731988260000|2024-11-19 03:51:00|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|3
1731988270000|2024-11-19 03:51:10|23.79|23.74|23.81|23.76|23.81|23.76|23.78|23.73|5
1731988280000|2024-11-19 03:51:20|23.82|23.77|23.77|23.72|23.82|23.77|23.77|23.72|10
1731988290000|2024-11-19 03:51:30|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|4
1731988310000|2024-11-19 03:51:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|6
1731988320000|2024-11-19 03:52:00|23.78|23.73|23.84|23.79|23.84|23.79|23.78|23.73|9
1731988330000|2024-11-19 03:52:10|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|7
1731988340000|2024-11-19 03:52:20|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|2
1731988350000|2024-11-19 03:52:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|6
1731988360000|2024-11-19 03:52:40|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|8
1731988370000|2024-11-19 03:52:50|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1731988380000|2024-11-19 03:53:00|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|5
1731988390000|2024-11-19 03:53:10|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1731988400000|2024-11-19 03:53:20|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1731988410000|2024-11-19 03:53:30|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1731988420000|2024-11-19 03:53:40|23.78|23.73|23.81|23.76|23.81|23.76|23.78|23.73|6
1731988430000|2024-11-19 03:53:50|23.8|23.75|23.76|23.71|23.8|23.75|23.76|23.71|5
1731988440000|2024-11-19 03:54:00|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|4
1731988450000|2024-11-19 03:54:10|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1731988460000|2024-11-19 03:54:20|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|5
1731988470000|2024-11-19 03:54:30|23.78|23.73|23.79|23.74|23.8|23.75|23.78|23.73|10
1731988480000|2024-11-19 03:54:40|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1731988490000|2024-11-19 03:54:50|23.83|23.78|23.84|23.79|23.85|23.8|23.83|23.78|4
1731988500000|2024-11-19 03:55:00|23.85|23.8|23.9|23.85|23.91|23.86|23.85|23.8|13
1731988510000|2024-11-19 03:55:10|23.91|23.86|23.92|23.87|23.93|23.88|23.91|23.86|7
1731988520000|2024-11-19 03:55:20|23.91|23.86|23.93|23.88|23.94|23.89|23.91|23.86|9
1731988530000|2024-11-19 03:55:30|23.92|23.87|23.91|23.86|23.92|23.87|23.9|23.85|4
1731988540000|2024-11-19 03:55:40|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|5
1731988550000|2024-11-19 03:55:50|23.89|23.84|23.87|23.82|23.91|23.86|23.87|23.82|7
1731988560000|2024-11-19 03:56:00|23.88|23.83|23.89|23.84|23.91|23.86|23.87|23.82|8
1731988570000|2024-11-19 03:56:10|23.9|23.85|23.94|23.89|23.94|23.89|23.9|23.85|7
1731988580000|2024-11-19 03:56:20|23.95|23.9|23.95|23.9|23.96|23.91|23.93|23.88|7
1731988590000|2024-11-19 03:56:30|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1731988600000|2024-11-19 03:56:40|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|6
1731988610000|2024-11-19 03:56:50|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|8
1731988620000|2024-11-19 03:57:00|23.9|23.85|23.91|23.86|23.91|23.86|23.89|23.84|8
1731988630000|2024-11-19 03:57:10|23.92|23.87|23.94|23.89|23.95|23.9|23.91|23.86|9
1731988640000|2024-11-19 03:57:20|23.95|23.9|23.96|23.91|23.97|23.92|23.95|23.9|4
1731988650000|2024-11-19 03:57:30|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|2
1731988660000|2024-11-19 03:57:40|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|7
1731988670000|2024-11-19 03:57:50|23.9|23.85|23.89|23.84|23.91|23.86|23.89|23.84|8
1731988680000|2024-11-19 03:58:00|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|6
1731988690000|2024-11-19 03:58:10|23.9|23.85|23.9|23.85|23.91|23.86|23.89|23.84|5
1731988700000|2024-11-19 03:58:20|23.91|23.86|23.94|23.89|23.95|23.9|23.91|23.86|6
1731988710000|2024-11-19 03:58:30|23.95|23.9|23.99|23.94|23.99|23.94|23.94|23.89|6
1731988720000|2024-11-19 03:58:40|24|23.95|24.01|23.96|24.02|23.97|24|23.95|4
1731988730000|2024-11-19 03:58:50|24|23.95|23.99|23.94|24.01|23.96|23.99|23.94|4
1731988740000|2024-11-19 03:59:00|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1731988820000|2024-11-19 04:00:20|23.97|23.92|23.9|23.85|23.97|23.92|23.88|23.83|9
1731988830000|2024-11-19 04:00:30|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|5
1731988840000|2024-11-19 04:00:40|23.9|23.85|23.88|23.83|23.93|23.88|23.88|23.83|7
1731988850000|2024-11-19 04:00:50|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|5
1731988860000|2024-11-19 04:01:00|23.86|23.81|23.83|23.78|23.87|23.82|23.83|23.78|11
1731988870000|2024-11-19 04:01:10|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1731988880000|2024-11-19 04:01:20|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1731988890000|2024-11-19 04:01:30|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|5
1731988900000|2024-11-19 04:01:40|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|6
1731988910000|2024-11-19 04:01:50|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|10
1731988920000|2024-11-19 04:02:00|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1731988930000|2024-11-19 04:02:10|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1731988940000|2024-11-19 04:02:20|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|9
1731988950000|2024-11-19 04:02:30|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|6
1731988960000|2024-11-19 04:02:40|23.81|23.76|23.81|23.76|23.83|23.78|23.81|23.76|9
1731988970000|2024-11-19 04:02:50|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1731988980000|2024-11-19 04:03:00|23.82|23.77|23.86|23.81|23.87|23.82|23.82|23.77|10
1731989000000|2024-11-19 04:03:20|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1731989010000|2024-11-19 04:03:30|23.86|23.81|23.83|23.78|23.86|23.81|23.83|23.78|3
1731989020000|2024-11-19 04:03:40|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|3
1731989030000|2024-11-19 04:03:50|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1731989040000|2024-11-19 04:04:00|23.84|23.79|23.89|23.84|23.9|23.85|23.84|23.79|10
1731989050000|2024-11-19 04:04:10|23.88|23.83|23.86|23.81|23.88|23.83|23.85|23.8|8
1731989060000|2024-11-19 04:04:20|23.85|23.8|23.8|23.75|23.85|23.8|23.79|23.74|10
1731989070000|2024-11-19 04:04:30|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1731989080000|2024-11-19 04:04:40|23.78|23.73|23.79|23.74|23.81|23.76|23.78|23.73|8
1731989090000|2024-11-19 04:04:50|23.8|23.75|23.78|23.73|23.8|23.75|23.78|23.73|7
1731989100000|2024-11-19 04:05:00|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|13
1731989110000|2024-11-19 04:05:10|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|4
1731989120000|2024-11-19 04:05:20|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|11
1731989140000|2024-11-19 04:05:40|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1731989150000|2024-11-19 04:05:50|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1731989160000|2024-11-19 04:06:00|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|6
1731989190000|2024-11-19 04:06:30|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|6
1731989200000|2024-11-19 04:06:40|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|4
1731989210000|2024-11-19 04:06:50|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1731989220000|2024-11-19 04:07:00|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|6
1731989230000|2024-11-19 04:07:10|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1731989240000|2024-11-19 04:07:20|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1731989250000|2024-11-19 04:07:30|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|3
1731989260000|2024-11-19 04:07:40|23.73|23.68|23.73|23.68|23.74|23.69|23.73|23.68|3
1731989270000|2024-11-19 04:07:50|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1731989280000|2024-11-19 04:08:00|23.74|23.69|23.75|23.7|23.76|23.71|23.74|23.69|8
1731989290000|2024-11-19 04:08:10|23.74|23.69|23.78|23.73|23.78|23.73|23.74|23.69|9
1731989300000|2024-11-19 04:08:20|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|7
1731989310000|2024-11-19 04:08:30|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|8
1731989320000|2024-11-19 04:08:40|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|3
1731989330000|2024-11-19 04:08:50|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|9
1731989340000|2024-11-19 04:09:00|23.71|23.66|23.67|23.62|23.71|23.66|23.67|23.62|5
1731989350000|2024-11-19 04:09:10|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|8
1731989360000|2024-11-19 04:09:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|9
1731989370000|2024-11-19 04:09:30|23.65|23.6|23.69|23.64|23.69|23.64|23.64|23.59|11
1731989380000|2024-11-19 04:09:40|23.68|23.63|23.69|23.64|23.69|23.64|23.67|23.62|12
1731989390000|2024-11-19 04:09:50|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|5
1731989400000|2024-11-19 04:10:00|23.67|23.62|23.66|23.61|23.68|23.63|23.66|23.61|6
1731989410000|2024-11-19 04:10:10|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|11
1731989420000|2024-11-19 04:10:20|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|6
1731989430000|2024-11-19 04:10:30|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1731989440000|2024-11-19 04:10:40|23.61|23.56|23.59|23.54|23.62|23.57|23.59|23.54|7
1731989450000|2024-11-19 04:10:50|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|4
1731989460000|2024-11-19 04:11:00|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1731989470000|2024-11-19 04:11:10|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1731989480000|2024-11-19 04:11:20|23.57|23.52|23.57|23.52|23.57|23.52|23.56|23.51|3
1731989490000|2024-11-19 04:11:30|23.56|23.51|23.57|23.52|23.58|23.53|23.55|23.5|5
1731989500000|2024-11-19 04:11:40|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1731989510000|2024-11-19 04:11:50|23.59|23.54|23.63|23.58|23.63|23.58|23.59|23.54|5
1731989520000|2024-11-19 04:12:00|23.62|23.57|23.61|23.56|23.63|23.58|23.6|23.55|8
1731989530000|2024-11-19 04:12:10|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|5
1731989540000|2024-11-19 04:12:20|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|5
1731989550000|2024-11-19 04:12:30|23.58|23.53|23.56|23.51|23.58|23.53|23.56|23.51|3
1731989560000|2024-11-19 04:12:40|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1731989570000|2024-11-19 04:12:50|23.52|23.47|23.5|23.45|23.52|23.47|23.49|23.44|7
1731989580000|2024-11-19 04:13:00|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|5
1731989590000|2024-11-19 04:13:10|23.48|23.43|23.46|23.41|23.48|23.43|23.44|23.39|8
1731989610000|2024-11-19 04:13:30|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|2
1731989620000|2024-11-19 04:13:40|23.45|23.4|23.44|23.39|23.45|23.4|23.43|23.38|6
1731989630000|2024-11-19 04:13:50|23.43|23.38|23.41|23.36|23.43|23.38|23.41|23.36|7
1731989640000|2024-11-19 04:14:00|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|4
1731989650000|2024-11-19 04:14:10|23.42|23.37|23.4|23.35|23.42|23.37|23.4|23.35|5
1731989660000|2024-11-19 04:14:20|23.39|23.34|23.41|23.36|23.42|23.37|23.39|23.34|12
1731989670000|2024-11-19 04:14:30|23.42|23.37|23.41|23.36|23.43|23.38|23.41|23.36|6
1731989680000|2024-11-19 04:14:40|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|8
1731989690000|2024-11-19 04:14:50|23.4|23.35|23.38|23.33|23.4|23.35|23.37|23.32|9
1731989700000|2024-11-19 04:15:00|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|9
1731989710000|2024-11-19 04:15:10|23.4|23.35|23.42|23.37|23.42|23.37|23.39|23.34|5
1731989720000|2024-11-19 04:15:20|23.41|23.36|23.4|23.35|23.43|23.38|23.4|23.35|6
1731989730000|2024-11-19 04:15:30|23.41|23.36|23.36|23.31|23.41|23.36|23.36|23.31|9
1731989740000|2024-11-19 04:15:40|23.35|23.3|23.33|23.28|23.36|23.31|23.33|23.28|5
1731989750000|2024-11-19 04:15:50|23.34|23.29|23.3|23.25|23.34|23.29|23.29|23.24|10
1731989760000|2024-11-19 04:16:00|23.31|23.26|23.26|23.21|23.31|23.26|23.26|23.21|6
1731989770000|2024-11-19 04:16:10|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|9
1731989780000|2024-11-19 04:16:20|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731989790000|2024-11-19 04:16:30|23.2|23.15|23.18|23.13|23.21|23.16|23.18|23.13|9
1731989800000|2024-11-19 04:16:40|23.17|23.12|23.14|23.09|23.18|23.13|23.14|23.09|12
1731989810000|2024-11-19 04:16:50|23.15|23.1|23.12|23.07|23.15|23.1|23.11|23.06|6
1731989820000|2024-11-19 04:17:00|23.11|23.06|23.1|23.05|23.11|23.06|23.09|23.04|6
1731989830000|2024-11-19 04:17:10|23.09|23.04|23.08|23.03|23.1|23.05|23.08|23.03|4
1731989840000|2024-11-19 04:17:20|23.07|23.02|23.03|22.98|23.07|23.02|23.03|22.98|7
1731989850000|2024-11-19 04:17:30|23.04|22.99|23.01|22.96|23.04|22.99|23.01|22.96|3
1731989860000|2024-11-19 04:17:40|23.02|22.97|23|22.95|23.02|22.97|22.99|22.94|7
1731989870000|2024-11-19 04:17:50|22.99|22.94|23|22.95|23|22.95|22.99|22.94|6
1731989880000|2024-11-19 04:18:00|23.01|22.96|22.99|22.94|23.01|22.96|22.98|22.93|10
1731989890000|2024-11-19 04:18:10|23|22.95|22.99|22.94|23.01|22.96|22.99|22.94|10
1731989900000|2024-11-19 04:18:20|23|22.95|23.02|22.97|23.02|22.97|22.96|22.91|13
1731989910000|2024-11-19 04:18:30|23.03|22.98|23.01|22.96|23.08|23.03|23.01|22.96|15
1731989920000|2024-11-19 04:18:40|23.02|22.97|23.05|23|23.06|23.01|23.02|22.97|8
1731989930000|2024-11-19 04:18:50|23.03|22.98|23|22.95|23.04|22.99|22.98|22.93|11
1731989940000|2024-11-19 04:19:00|23.01|22.96|22.99|22.94|23.02|22.97|22.99|22.94|7
1731989950000|2024-11-19 04:19:10|23|22.95|22.98|22.93|23.01|22.96|22.98|22.93|11
1731989960000|2024-11-19 04:19:20|22.97|22.92|22.99|22.94|23|22.95|22.97|22.92|7
1731989970000|2024-11-19 04:19:30|22.98|22.93|22.99|22.94|23.03|22.98|22.98|22.93|9
1731989980000|2024-11-19 04:19:40|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1731989990000|2024-11-19 04:19:50|23.01|22.96|23.02|22.97|23.03|22.98|23.01|22.96|8
1731990000000|2024-11-19 04:20:00|23.03|22.98|23.06|23.01|23.07|23.02|23.02|22.97|16
1731990010000|2024-11-19 04:20:10|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|13
1731990020000|2024-11-19 04:20:20|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|6
1731990030000|2024-11-19 04:20:30|23.05|23|23.02|22.97|23.07|23.02|23.02|22.97|10
1731990040000|2024-11-19 04:20:40|23.01|22.96|23.02|22.97|23.04|22.99|23.01|22.96|10
1731990050000|2024-11-19 04:20:50|23.03|22.98|23.06|23.01|23.06|23.01|23.03|22.98|6
1731990060000|2024-11-19 04:21:00|23.07|23.02|23.04|22.99|23.08|23.03|23.04|22.99|7
1731990070000|2024-11-19 04:21:10|23.03|22.98|23.04|22.99|23.05|23|23.03|22.98|6
1731990080000|2024-11-19 04:21:20|23.05|23|23.09|23.04|23.09|23.04|23.05|23|11
1731990090000|2024-11-19 04:21:30|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|10
1731990100000|2024-11-19 04:21:40|23.06|23.01|23.03|22.98|23.06|23.01|23.03|22.98|8
1731990110000|2024-11-19 04:21:50|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|7
1731990120000|2024-11-19 04:22:00|23.04|22.99|23.02|22.97|23.04|22.99|23|22.95|7
1731990130000|2024-11-19 04:22:10|23.03|22.98|23.05|23|23.07|23.02|23.03|22.98|7
1731990140000|2024-11-19 04:22:20|23.04|22.99|23.03|22.98|23.06|23.01|23.02|22.97|8
1731990150000|2024-11-19 04:22:30|23.04|22.99|23.05|23|23.06|23.01|23.03|22.98|6
1731990160000|2024-11-19 04:22:40|23.06|23.01|23.02|22.97|23.06|23.01|23.01|22.96|9
1731990170000|2024-11-19 04:22:50|23.03|22.98|23.04|22.99|23.05|23|23.02|22.97|11
1731990180000|2024-11-19 04:23:00|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|5
1731990190000|2024-11-19 04:23:10|23.04|22.99|23.02|22.97|23.05|23|23.02|22.97|7
1731990200000|2024-11-19 04:23:20|23.03|22.98|23|22.95|23.03|22.98|23|22.95|6
1731990210000|2024-11-19 04:23:30|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1731990220000|2024-11-19 04:23:40|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|3
1731990230000|2024-11-19 04:23:50|22.98|22.93|22.95|22.9|22.98|22.93|22.95|22.9|6
1731990240000|2024-11-19 04:24:00|22.96|22.91|22.94|22.89|22.96|22.91|22.94|22.89|3
1731990250000|2024-11-19 04:24:10|22.93|22.88|22.93|22.88|22.93|22.88|22.92|22.87|9
1731990260000|2024-11-19 04:24:20|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|5
1731990270000|2024-11-19 04:24:30|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1731990280000|2024-11-19 04:24:40|22.9|22.85|22.89|22.84|22.91|22.86|22.88|22.83|6
1731990290000|2024-11-19 04:24:50|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|8
1731990300000|2024-11-19 04:25:00|22.9|22.85|22.88|22.83|22.91|22.86|22.88|22.83|5
1731990310000|2024-11-19 04:25:10|22.87|22.82|22.89|22.84|22.89|22.84|22.86|22.81|7
1731990320000|2024-11-19 04:25:20|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|7
1731990330000|2024-11-19 04:25:30|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|9
1731990340000|2024-11-19 04:25:40|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|10
1731990350000|2024-11-19 04:25:50|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|6
1731990360000|2024-11-19 04:26:00|22.9|22.85|22.92|22.87|22.94|22.89|22.9|22.85|9
1731990370000|2024-11-19 04:26:10|22.91|22.86|22.91|22.86|22.92|22.87|22.9|22.85|5
1731990380000|2024-11-19 04:26:20|22.92|22.87|22.92|22.87|22.93|22.88|22.91|22.86|5
1731990390000|2024-11-19 04:26:30|22.91|22.86|22.88|22.83|22.92|22.87|22.88|22.83|8
1731990400000|2024-11-19 04:26:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1731990410000|2024-11-19 04:26:50|22.92|22.87|22.87|22.82|22.93|22.88|22.87|22.82|12
1731990420000|2024-11-19 04:27:00|22.88|22.83|22.9|22.85|22.9|22.85|22.86|22.81|14
1731990430000|2024-11-19 04:27:10|22.89|22.84|22.85|22.8|22.9|22.85|22.85|22.8|11
1731990440000|2024-11-19 04:27:20|22.86|22.81|22.85|22.8|22.88|22.83|22.85|22.8|10
1731990450000|2024-11-19 04:27:30|22.86|22.81|22.85|22.8|22.86|22.81|22.84|22.79|6
1731990460000|2024-11-19 04:27:40|22.84|22.79|22.81|22.76|22.84|22.79|22.8|22.75|8
1731990470000|2024-11-19 04:27:50|22.82|22.77|22.77|22.72|22.82|22.77|22.77|22.72|13
1731990480000|2024-11-19 04:28:00|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|11
1731990490000|2024-11-19 04:28:10|22.81|22.76|22.77|22.72|22.81|22.76|22.75|22.7|10
1731990500000|2024-11-19 04:28:20|22.76|22.71|22.76|22.71|22.78|22.73|22.76|22.71|5
1731990510000|2024-11-19 04:28:30|22.77|22.72|22.72|22.67|22.77|22.72|22.71|22.66|8
1731990520000|2024-11-19 04:28:40|22.73|22.68|22.73|22.68|22.73|22.68|22.7|22.65|13
1731990530000|2024-11-19 04:28:50|22.74|22.69|22.73|22.68|22.75|22.7|22.73|22.68|7
1731990540000|2024-11-19 04:29:00|22.74|22.69|22.73|22.68|22.76|22.71|22.73|22.68|8
1731990550000|2024-11-19 04:29:10|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|4
1731990560000|2024-11-19 04:29:20|22.74|22.69|22.74|22.69|22.76|22.71|22.74|22.69|7
1731990570000|2024-11-19 04:29:30|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|7
1731990580000|2024-11-19 04:29:40|22.72|22.67|22.7|22.65|22.73|22.68|22.66|22.61|11
1731990590000|2024-11-19 04:29:50|22.69|22.64|22.65|22.6|22.7|22.65|22.64|22.59|14
1731990600000|2024-11-19 04:30:00|22.66|22.61|22.66|22.61|22.7|22.65|22.65|22.6|10
1731990610000|2024-11-19 04:30:10|22.67|22.62|22.68|22.63|22.69|22.64|22.66|22.61|14
1731990620000|2024-11-19 04:30:20|22.67|22.62|22.64|22.59|22.68|22.63|22.64|22.59|5
1731990630000|2024-11-19 04:30:30|22.65|22.6|22.64|22.59|22.65|22.6|22.63|22.58|11
1731990640000|2024-11-19 04:30:40|22.63|22.58|22.64|22.59|22.64|22.59|22.61|22.56|10
1731990650000|2024-11-19 04:30:50|22.63|22.58|22.65|22.6|22.66|22.61|22.63|22.58|17
1731990660000|2024-11-19 04:31:00|22.67|22.62|22.73|22.68|22.74|22.69|22.67|22.62|9
1731990670000|2024-11-19 04:31:10|22.72|22.67|22.72|22.67|22.73|22.68|22.7|22.65|9
1731990680000|2024-11-19 04:31:20|22.71|22.66|22.7|22.65|22.71|22.66|22.68|22.63|6
1731990690000|2024-11-19 04:31:30|22.69|22.64|22.72|22.67|22.72|22.67|22.68|22.63|8
1731990700000|2024-11-19 04:31:40|22.71|22.66|22.74|22.69|22.74|22.69|22.71|22.66|4
1731990710000|2024-11-19 04:31:50|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1731990720000|2024-11-19 04:32:00|22.76|22.71|22.72|22.67|22.76|22.71|22.7|22.65|7
1731990730000|2024-11-19 04:32:10|22.71|22.66|22.72|22.67|22.73|22.68|22.7|22.65|10
1731990740000|2024-11-19 04:32:20|22.71|22.66|22.7|22.65|22.72|22.67|22.7|22.65|6
1731990750000|2024-11-19 04:32:30|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1731990760000|2024-11-19 04:32:40|22.71|22.66|22.7|22.65|22.73|22.68|22.7|22.65|7
1731990770000|2024-11-19 04:32:50|22.72|22.67|22.71|22.66|22.74|22.69|22.71|22.66|10
1731990780000|2024-11-19 04:33:00|22.69|22.64|22.72|22.67|22.72|22.67|22.68|22.63|5
1731990790000|2024-11-19 04:33:10|22.73|22.68|22.74|22.69|22.75|22.7|22.72|22.67|6
1731990800000|2024-11-19 04:33:20|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|6
1731990810000|2024-11-19 04:33:30|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|8
1731990820000|2024-11-19 04:33:40|22.75|22.7|22.76|22.71|22.76|22.71|22.74|22.69|8
1731990830000|2024-11-19 04:33:50|22.75|22.7|22.76|22.71|22.76|22.71|22.74|22.69|4
1731990840000|2024-11-19 04:34:00|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|2
1731990850000|2024-11-19 04:34:10|22.75|22.7|22.78|22.73|22.78|22.73|22.74|22.69|6
1731990860000|2024-11-19 04:34:20|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|7
1731990870000|2024-11-19 04:34:30|22.78|22.73|22.82|22.77|22.82|22.77|22.77|22.72|7
1731990880000|2024-11-19 04:34:40|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1731990890000|2024-11-19 04:34:50|22.8|22.75|22.8|22.75|22.81|22.76|22.8|22.75|3
1731990900000|2024-11-19 04:35:00|22.81|22.76|22.85|22.8|22.85|22.8|22.8|22.75|11
1731990910000|2024-11-19 04:35:10|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|4
1731990920000|2024-11-19 04:35:20|22.88|22.83|22.89|22.84|22.89|22.84|22.87|22.82|4
1731990930000|2024-11-19 04:35:30|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|3
1731990940000|2024-11-19 04:35:40|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|4
1731990950000|2024-11-19 04:35:50|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731990960000|2024-11-19 04:36:00|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|10
1731990970000|2024-11-19 04:36:10|22.9|22.85|22.96|22.91|22.96|22.91|22.9|22.85|11
1731990980000|2024-11-19 04:36:20|22.95|22.9|22.97|22.92|22.97|22.92|22.95|22.9|5
1731990990000|2024-11-19 04:36:30|22.96|22.91|22.96|22.91|22.96|22.91|22.94|22.89|7
1731991000000|2024-11-19 04:36:40|22.97|22.92|22.97|22.92|22.99|22.94|22.97|22.92|5
1731991010000|2024-11-19 04:36:50|22.96|22.91|22.93|22.88|22.96|22.91|22.93|22.88|8
1731991020000|2024-11-19 04:37:00|22.92|22.87|22.92|22.87|22.93|22.88|22.92|22.87|3
1731991030000|2024-11-19 04:37:10|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|8
1731991040000|2024-11-19 04:37:20|22.91|22.86|22.9|22.85|22.92|22.87|22.89|22.84|8
1731991050000|2024-11-19 04:37:30|22.91|22.86|22.95|22.9|22.95|22.9|22.9|22.85|6
1731991060000|2024-11-19 04:37:40|22.96|22.91|22.9|22.85|22.96|22.91|22.89|22.84|15
1731991070000|2024-11-19 04:37:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1731991080000|2024-11-19 04:38:00|22.92|22.87|22.96|22.91|22.96|22.91|22.92|22.87|6
1731991090000|2024-11-19 04:38:10|22.95|22.9|22.95|22.9|22.95|22.9|22.93|22.88|5
1731991100000|2024-11-19 04:38:20|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|4
1731991110000|2024-11-19 04:38:30|22.94|22.89|22.93|22.88|22.95|22.9|22.92|22.87|10
1731991120000|2024-11-19 04:38:40|22.95|22.9|22.95|22.9|22.97|22.92|22.95|22.9|7
1731991130000|2024-11-19 04:38:50|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1731991140000|2024-11-19 04:39:00|22.95|22.9|22.91|22.86|22.95|22.9|22.91|22.86|7
1731991150000|2024-11-19 04:39:10|22.9|22.85|22.88|22.83|22.93|22.88|22.88|22.83|11
1731991160000|2024-11-19 04:39:20|22.89|22.84|22.89|22.84|22.89|22.84|22.87|22.82|7
1731991170000|2024-11-19 04:39:30|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|3
1731991180000|2024-11-19 04:39:40|22.89|22.84|22.91|22.86|22.91|22.86|22.88|22.83|5
1731991190000|2024-11-19 04:39:50|22.9|22.85|22.91|22.86|22.93|22.88|22.9|22.85|6
1731991200000|2024-11-19 04:40:00|22.92|22.87|22.93|22.88|22.94|22.89|22.92|22.87|8
1731991210000|2024-11-19 04:40:10|22.94|22.89|22.98|22.93|22.98|22.93|22.94|22.89|3
1731991220000|2024-11-19 04:40:20|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|6
1731991230000|2024-11-19 04:40:30|22.99|22.94|22.99|22.94|23.01|22.96|22.99|22.94|15
1731991240000|2024-11-19 04:40:40|22.98|22.93|22.95|22.9|22.98|22.93|22.95|22.9|4
1731991250000|2024-11-19 04:40:50|22.94|22.89|22.94|22.89|22.95|22.9|22.93|22.88|9
1731991260000|2024-11-19 04:41:00|22.95|22.9|23|22.95|23.01|22.96|22.95|22.9|7
1731991270000|2024-11-19 04:41:10|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|7
1731991280000|2024-11-19 04:41:20|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1731991290000|2024-11-19 04:41:30|22.99|22.94|22.98|22.93|22.99|22.94|22.97|22.92|6
1731991300000|2024-11-19 04:41:40|22.97|22.92|22.97|22.92|22.99|22.94|22.94|22.89|8
1731991310000|2024-11-19 04:41:50|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|5
1731991320000|2024-11-19 04:42:00|22.99|22.94|23|22.95|23|22.95|22.98|22.93|4
1731991330000|2024-11-19 04:42:10|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1731991340000|2024-11-19 04:42:20|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1731991350000|2024-11-19 04:42:30|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|3
1731991360000|2024-11-19 04:42:40|23|22.95|22.99|22.94|23|22.95|22.98|22.93|4
1731991370000|2024-11-19 04:42:50|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|3
1731991380000|2024-11-19 04:43:00|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1731991390000|2024-11-19 04:43:10|23.01|22.96|23.03|22.98|23.03|22.98|23.01|22.96|7
1731991400000|2024-11-19 04:43:20|23.02|22.97|23.01|22.96|23.02|22.97|23|22.95|11
1731991410000|2024-11-19 04:43:30|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1731991420000|2024-11-19 04:43:40|23.02|22.97|23|22.95|23.02|22.97|22.97|22.92|9
1731991430000|2024-11-19 04:43:50|22.99|22.94|23|22.95|23|22.95|22.98|22.93|10
1731991440000|2024-11-19 04:44:00|23.01|22.96|23.01|22.96|23.03|22.98|23.01|22.96|9
1731991450000|2024-11-19 04:44:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1731991460000|2024-11-19 04:44:20|23|22.95|23.01|22.96|23.01|22.96|23|22.95|8
1731991470000|2024-11-19 04:44:30|23.02|22.97|23.02|22.97|23.03|22.98|23.01|22.96|7
1731991480000|2024-11-19 04:44:40|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|3
1731991490000|2024-11-19 04:44:50|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|9
1731991500000|2024-11-19 04:45:00|22.99|22.94|22.93|22.88|22.99|22.94|22.92|22.87|16
1731991510000|2024-11-19 04:45:10|22.92|22.87|22.92|22.87|22.92|22.87|22.9|22.85|7
1731991520000|2024-11-19 04:45:20|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1731991530000|2024-11-19 04:45:30|22.89|22.84|22.86|22.81|22.89|22.84|22.86|22.81|8
1731991540000|2024-11-19 04:45:40|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1731991550000|2024-11-19 04:45:50|22.86|22.81|22.83|22.78|22.88|22.83|22.83|22.78|9
1731991560000|2024-11-19 04:46:00|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|5
1731991570000|2024-11-19 04:46:10|22.87|22.82|22.91|22.86|22.91|22.86|22.87|22.82|7
1731991580000|2024-11-19 04:46:20|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1731991590000|2024-11-19 04:46:30|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|2
1731991600000|2024-11-19 04:46:40|22.88|22.83|22.87|22.82|22.89|22.84|22.87|22.82|4
1731991610000|2024-11-19 04:46:50|22.88|22.83|22.89|22.84|22.89|22.84|22.88|22.83|6
1731991620000|2024-11-19 04:47:00|22.91|22.86|22.88|22.83|22.91|22.86|22.88|22.83|10
1731991630000|2024-11-19 04:47:10|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1731991640000|2024-11-19 04:47:20|22.89|22.84|22.9|22.85|22.91|22.86|22.89|22.84|10
1731991650000|2024-11-19 04:47:30|22.91|22.86|22.89|22.84|22.91|22.86|22.88|22.83|5
1731991660000|2024-11-19 04:47:40|22.88|22.83|22.87|22.82|22.88|22.83|22.86|22.81|4
1731991670000|2024-11-19 04:47:50|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|3
1731991680000|2024-11-19 04:48:00|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|8
1731991690000|2024-11-19 04:48:10|22.85|22.8|22.92|22.87|22.92|22.87|22.85|22.8|10
1731991700000|2024-11-19 04:48:20|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|6
1731991710000|2024-11-19 04:48:30|22.91|22.86|22.87|22.82|22.91|22.86|22.87|22.82|6
1731991720000|2024-11-19 04:48:40|22.88|22.83|22.89|22.84|22.9|22.85|22.88|22.83|6
1731991730000|2024-11-19 04:48:50|22.88|22.83|22.87|22.82|22.88|22.83|22.86|22.81|4
1731991740000|2024-11-19 04:49:00|22.88|22.83|22.89|22.84|22.9|22.85|22.88|22.83|6
1731991750000|2024-11-19 04:49:10|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1731991760000|2024-11-19 04:49:20|22.85|22.8|22.85|22.8|22.87|22.82|22.85|22.8|9
1731991770000|2024-11-19 04:49:30|22.86|22.81|22.86|22.81|22.88|22.83|22.86|22.81|5
1731991780000|2024-11-19 04:49:40|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|2
1731991790000|2024-11-19 04:49:50|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1731991800000|2024-11-19 04:50:00|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|3
1731991810000|2024-11-19 04:50:10|22.83|22.78|22.84|22.79|22.84|22.79|22.81|22.76|12
1731991820000|2024-11-19 04:50:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|3
1731991830000|2024-11-19 04:50:30|22.86|22.81|22.87|22.82|22.87|22.82|22.85|22.8|4
1731991840000|2024-11-19 04:50:40|22.86|22.81|22.86|22.81|22.86|22.81|22.86|22.81|1
1731991850000|2024-11-19 04:50:50|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|8
1731991860000|2024-11-19 04:51:00|22.85|22.8|22.84|22.79|22.85|22.8|22.82|22.77|10
1731991870000|2024-11-19 04:51:10|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1731991880000|2024-11-19 04:51:20|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|4
1731991890000|2024-11-19 04:51:30|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1731991900000|2024-11-19 04:51:40|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|11
1731991910000|2024-11-19 04:51:50|22.83|22.78|22.83|22.78|22.83|22.78|22.83|22.78|1
1731991920000|2024-11-19 04:52:00|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|4
1731991930000|2024-11-19 04:52:10|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|8
1731991940000|2024-11-19 04:52:20|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1731991950000|2024-11-19 04:52:30|22.88|22.83|22.86|22.81|22.88|22.83|22.83|22.78|8
1731991960000|2024-11-19 04:52:40|22.87|22.82|22.88|22.83|22.88|22.83|22.86|22.81|10
1731991970000|2024-11-19 04:52:50|22.87|22.82|22.88|22.83|22.89|22.84|22.86|22.81|7
1731991980000|2024-11-19 04:53:00|22.89|22.84|22.88|22.83|22.9|22.85|22.88|22.83|10
1731991990000|2024-11-19 04:53:10|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|7
1731992000000|2024-11-19 04:53:20|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1731992010000|2024-11-19 04:53:30|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|3
1731992020000|2024-11-19 04:53:40|22.86|22.81|22.88|22.83|22.88|22.83|22.86|22.81|3
1731992030000|2024-11-19 04:53:50|22.87|22.82|22.85|22.8|22.88|22.83|22.85|22.8|5
1731992040000|2024-11-19 04:54:00|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|7
1731992050000|2024-11-19 04:54:10|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|6
1731992060000|2024-11-19 04:54:20|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|7
1731992070000|2024-11-19 04:54:30|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731992080000|2024-11-19 04:54:40|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1731992090000|2024-11-19 04:54:50|22.79|22.74|22.78|22.73|22.79|22.74|22.77|22.72|8
1731992100000|2024-11-19 04:55:00|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731992110000|2024-11-19 04:55:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|6
1731992120000|2024-11-19 04:55:20|22.76|22.71|22.75|22.7|22.76|22.71|22.74|22.69|8
1731992130000|2024-11-19 04:55:30|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|8
1731992140000|2024-11-19 04:55:40|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|10
1731992150000|2024-11-19 04:55:50|22.76|22.71|22.78|22.73|22.78|22.73|22.75|22.7|13
1731992160000|2024-11-19 04:56:00|22.79|22.74|22.77|22.72|22.8|22.75|22.77|22.72|5
1731992170000|2024-11-19 04:56:10|22.76|22.71|22.74|22.69|22.78|22.73|22.74|22.69|6
1731992180000|2024-11-19 04:56:20|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1731992190000|2024-11-19 04:56:30|22.74|22.69|22.75|22.7|22.75|22.7|22.73|22.68|6
1731992200000|2024-11-19 04:56:40|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|11
1731992210000|2024-11-19 04:56:50|22.75|22.7|22.75|22.7|22.75|22.7|22.74|22.69|7
1731992220000|2024-11-19 04:57:00|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|2
1731992230000|2024-11-19 04:57:10|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|5
1731992240000|2024-11-19 04:57:20|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1731992250000|2024-11-19 04:57:30|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|11
1731992260000|2024-11-19 04:57:40|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|4
1731992270000|2024-11-19 04:57:50|22.77|22.72|22.75|22.7|22.77|22.72|22.75|22.7|7
1731992280000|2024-11-19 04:58:00|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|3
1731992290000|2024-11-19 04:58:10|22.73|22.68|22.76|22.71|22.76|22.71|22.73|22.68|6
1731992300000|2024-11-19 04:58:20|22.77|22.72|22.78|22.73|22.79|22.74|22.77|22.72|4
1731992310000|2024-11-19 04:58:30|22.79|22.74|22.78|22.73|22.79|22.74|22.77|22.72|6
1731992320000|2024-11-19 04:58:40|22.77|22.72|22.81|22.76|22.81|22.76|22.77|22.72|5
1731992330000|2024-11-19 04:58:50|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|4
1731992340000|2024-11-19 04:59:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1731992350000|2024-11-19 04:59:10|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|9
1731992360000|2024-11-19 04:59:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|6
1731992370000|2024-11-19 04:59:30|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|6
1731992380000|2024-11-19 04:59:40|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1731992390000|2024-11-19 04:59:50|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1731992400000|2024-11-19 05:00:00|22.8|22.75|22.77|22.72|22.8|22.75|22.77|22.72|6
1731992410000|2024-11-19 05:00:10|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1731992420000|2024-11-19 05:00:20|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1731992430000|2024-11-19 05:00:30|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|7
1731992440000|2024-11-19 05:00:40|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1731992450000|2024-11-19 05:00:50|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|5
1731992460000|2024-11-19 05:01:00|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|5
1731992470000|2024-11-19 05:01:10|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|7
1731992480000|2024-11-19 05:01:20|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1731992490000|2024-11-19 05:01:30|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1731992500000|2024-11-19 05:01:40|22.78|22.73|22.76|22.71|22.78|22.73|22.74|22.69|8
1731992510000|2024-11-19 05:01:50|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1731992520000|2024-11-19 05:02:00|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|4
1731992530000|2024-11-19 05:02:10|22.73|22.68|22.78|22.73|22.78|22.73|22.72|22.67|5
1731992540000|2024-11-19 05:02:20|22.77|22.72|22.75|22.7|22.78|22.73|22.75|22.7|5
1731992550000|2024-11-19 05:02:30|22.76|22.71|22.74|22.69|22.76|22.71|22.71|22.66|9
1731992560000|2024-11-19 05:02:40|22.71|22.66|22.71|22.66|22.73|22.68|22.7|22.65|9
1731992570000|2024-11-19 05:02:50|22.7|22.65|22.72|22.67|22.73|22.68|22.7|22.65|4
1731992580000|2024-11-19 05:03:00|22.73|22.68|22.71|22.66|22.73|22.68|22.71|22.66|3
1731992590000|2024-11-19 05:03:10|22.72|22.67|22.76|22.71|22.76|22.71|22.72|22.67|8
1731992600000|2024-11-19 05:03:20|22.75|22.7|22.75|22.7|22.76|22.71|22.75|22.7|3
1731992610000|2024-11-19 05:03:30|22.74|22.69|22.79|22.74|22.79|22.74|22.74|22.69|6
1731992620000|2024-11-19 05:03:40|22.8|22.75|22.81|22.76|22.82|22.77|22.8|22.75|8
1731992630000|2024-11-19 05:03:50|22.8|22.75|22.81|22.76|22.81|22.76|22.79|22.74|6
1731992640000|2024-11-19 05:04:00|22.82|22.77|22.81|22.76|22.82|22.77|22.8|22.75|6
1731992650000|2024-11-19 05:04:10|22.8|22.75|22.81|22.76|22.82|22.77|22.8|22.75|6
1731992660000|2024-11-19 05:04:20|22.82|22.77|22.82|22.77|22.83|22.78|22.81|22.76|5
1731992670000|2024-11-19 05:04:30|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1731992680000|2024-11-19 05:04:40|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|6
1731992690000|2024-11-19 05:04:50|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1731992700000|2024-11-19 05:05:00|22.84|22.79|22.85|22.8|22.85|22.8|22.82|22.77|8
1731992710000|2024-11-19 05:05:10|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|8
1731992720000|2024-11-19 05:05:20|22.86|22.81|22.81|22.76|22.86|22.81|22.8|22.75|7
1731992730000|2024-11-19 05:05:30|22.8|22.75|22.81|22.76|22.82|22.77|22.8|22.75|8
1731992740000|2024-11-19 05:05:40|22.82|22.77|22.83|22.78|22.83|22.78|22.81|22.76|8
1731992750000|2024-11-19 05:05:50|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|6
1731992760000|2024-11-19 05:06:00|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|2
1731992770000|2024-11-19 05:06:10|22.84|22.79|22.88|22.83|22.88|22.83|22.83|22.78|9
1731992780000|2024-11-19 05:06:20|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|10
1731992790000|2024-11-19 05:06:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1731992800000|2024-11-19 05:06:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1731992810000|2024-11-19 05:06:50|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|4
1731992820000|2024-11-19 05:07:00|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1731992830000|2024-11-19 05:07:10|22.86|22.81|22.88|22.83|22.88|22.83|22.86|22.81|11
1731992840000|2024-11-19 05:07:20|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|3
1731992850000|2024-11-19 05:07:30|22.88|22.83|22.88|22.83|22.89|22.84|22.88|22.83|5
1731992860000|2024-11-19 05:07:40|22.87|22.82|22.84|22.79|22.88|22.83|22.83|22.78|12
1731992870000|2024-11-19 05:07:50|22.83|22.78|22.83|22.78|22.84|22.79|22.82|22.77|5
1731992880000|2024-11-19 05:08:00|22.82|22.77|22.83|22.78|22.83|22.78|22.81|22.76|6
1731992890000|2024-11-19 05:08:10|22.84|22.79|22.86|22.81|22.87|22.82|22.83|22.78|7
1731992900000|2024-11-19 05:08:20|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|6
1731992910000|2024-11-19 05:08:30|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|9
1731992920000|2024-11-19 05:08:40|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1731992930000|2024-11-19 05:08:50|22.9|22.85|22.9|22.85|22.91|22.86|22.89|22.84|9
1731992940000|2024-11-19 05:09:00|22.89|22.84|22.9|22.85|22.91|22.86|22.89|22.84|6
1731992950000|2024-11-19 05:09:10|22.91|22.86|22.91|22.86|22.92|22.87|22.9|22.85|7
1731992960000|2024-11-19 05:09:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1731992970000|2024-11-19 05:09:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1731992980000|2024-11-19 05:09:40|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|11
1731992990000|2024-11-19 05:09:50|22.93|22.88|22.94|22.89|22.95|22.9|22.93|22.88|6
1731993000000|2024-11-19 05:10:00|22.95|22.9|22.95|22.9|22.95|22.9|22.94|22.89|7
1731993010000|2024-11-19 05:10:10|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|5
1731993020000|2024-11-19 05:10:20|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1731993030000|2024-11-19 05:10:30|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|3
1731993040000|2024-11-19 05:10:40|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|6
1731993050000|2024-11-19 05:10:50|22.99|22.94|23|22.95|23|22.95|22.98|22.93|4
1731993060000|2024-11-19 05:11:00|23.01|22.96|23.02|22.97|23.03|22.98|23|22.95|10
1731993070000|2024-11-19 05:11:10|23.01|22.96|23|22.95|23.02|22.97|23|22.95|10
1731993080000|2024-11-19 05:11:20|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|6
1731993090000|2024-11-19 05:11:30|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|4
1731993110000|2024-11-19 05:11:50|22.99|22.94|23|22.95|23|22.95|22.98|22.93|8
1731993120000|2024-11-19 05:12:00|22.99|22.94|23.02|22.97|23.02|22.97|22.99|22.94|8
1731993130000|2024-11-19 05:12:10|23.01|22.96|23|22.95|23.01|22.96|23|22.95|4
1731993140000|2024-11-19 05:12:20|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|7
1731993240000|2024-11-19 05:14:00|23.05|23|23.14|23.09|23.14|23.09|23.05|23|8
1731993250000|2024-11-19 05:14:10|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1731993260000|2024-11-19 05:14:20|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1731993270000|2024-11-19 05:14:30|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|4
1731993280000|2024-11-19 05:14:40|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|8
1731993290000|2024-11-19 05:14:50|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|4
1731993300000|2024-11-19 05:15:00|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|5
1731993310000|2024-11-19 05:15:10|23.17|23.12|23.16|23.11|23.17|23.12|23.15|23.1|10
1731993320000|2024-11-19 05:15:20|23.17|23.12|23.17|23.12|23.17|23.12|23.16|23.11|5
1731993330000|2024-11-19 05:15:30|23.18|23.13|23.2|23.15|23.2|23.15|23.17|23.12|5
1731993340000|2024-11-19 05:15:40|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|5
1731993350000|2024-11-19 05:15:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731993360000|2024-11-19 05:16:00|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|5
1731993370000|2024-11-19 05:16:10|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1731993380000|2024-11-19 05:16:20|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731993390000|2024-11-19 05:16:30|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|5
1731993400000|2024-11-19 05:16:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1731993410000|2024-11-19 05:16:50|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|4
1731993420000|2024-11-19 05:17:00|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|4
1731993430000|2024-11-19 05:17:10|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1731993440000|2024-11-19 05:17:20|23.2|23.15|23.21|23.16|23.22|23.17|23.2|23.15|6
1731993450000|2024-11-19 05:17:30|23.22|23.17|23.22|23.17|23.23|23.18|23.21|23.16|5
1731993460000|2024-11-19 05:17:40|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|3
1731993470000|2024-11-19 05:17:50|23.22|23.17|23.19|23.14|23.23|23.18|23.19|23.14|6
1731993480000|2024-11-19 05:18:00|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731993490000|2024-11-19 05:18:10|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|6
1731993510000|2024-11-19 05:18:30|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|9
1731993520000|2024-11-19 05:18:40|23.17|23.12|23.15|23.1|23.17|23.12|23.14|23.09|11
1731993540000|2024-11-19 05:19:00|23.16|23.11|23.14|23.09|23.17|23.12|23.14|23.09|9
1731993550000|2024-11-19 05:19:10|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1731993560000|2024-11-19 05:19:20|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1731993570000|2024-11-19 05:19:30|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1731993580000|2024-11-19 05:19:40|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|3
1731993590000|2024-11-19 05:19:50|23.09|23.04|23.09|23.04|23.1|23.05|23.08|23.03|5
1731993600000|2024-11-19 05:20:00|23.08|23.03|23.08|23.03|23.1|23.05|23.08|23.03|5
1731994020000|2024-11-19 05:27:00|23.07|23.02|23.03|22.98|23.07|23.02|23.03|22.98|4
1731994030000|2024-11-19 05:27:10|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|4
1731994040000|2024-11-19 05:27:20|23.02|22.97|23|22.95|23.03|22.98|23|22.95|11
1731994050000|2024-11-19 05:27:30|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1731994060000|2024-11-19 05:27:40|23|22.95|23|22.95|23|22.95|22.98|22.93|9
1731994070000|2024-11-19 05:27:50|23.01|22.96|23|22.95|23.01|22.96|23|22.95|6
1731994080000|2024-11-19 05:28:00|22.99|22.94|23.02|22.97|23.02|22.97|22.99|22.94|6
1731994090000|2024-11-19 05:28:10|23.03|22.98|23.01|22.96|23.03|22.98|23|22.95|5
1731994100000|2024-11-19 05:28:20|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|6
1731994110000|2024-11-19 05:28:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|6
1731994120000|2024-11-19 05:28:40|23.02|22.97|23.04|22.99|23.04|22.99|23.01|22.96|5
1731994130000|2024-11-19 05:28:50|23.03|22.98|23.02|22.97|23.04|22.99|23.02|22.97|6
1731994140000|2024-11-19 05:29:00|23.01|22.96|22.99|22.94|23.02|22.97|22.99|22.94|5
1731994150000|2024-11-19 05:29:10|23|22.95|22.99|22.94|23|22.95|22.99|22.94|4
1731994160000|2024-11-19 05:29:20|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1731994170000|2024-11-19 05:29:30|23|22.95|22.98|22.93|23|22.95|22.97|22.92|5
1731994180000|2024-11-19 05:29:40|22.97|22.92|22.97|22.92|22.98|22.93|22.96|22.91|5
1731994190000|2024-11-19 05:29:50|22.96|22.91|22.95|22.9|22.97|22.92|22.95|22.9|4
1731994200000|2024-11-19 05:30:00|22.96|22.91|22.94|22.89|22.96|22.91|22.94|22.89|5
1731994210000|2024-11-19 05:30:10|22.95|22.9|22.96|22.91|22.96|22.91|22.94|22.89|6
1731994220000|2024-11-19 05:30:20|22.95|22.9|22.92|22.87|22.95|22.9|22.92|22.87|4
1731994230000|2024-11-19 05:30:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1731994240000|2024-11-19 05:30:40|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|7
1731994250000|2024-11-19 05:30:50|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|5
1731994260000|2024-11-19 05:31:00|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1731994270000|2024-11-19 05:31:10|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|6
1731994280000|2024-11-19 05:31:20|22.9|22.85|22.89|22.84|22.91|22.86|22.89|22.84|6
1731994290000|2024-11-19 05:31:30|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1731994300000|2024-11-19 05:31:40|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|5
1731994310000|2024-11-19 05:31:50|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1731994320000|2024-11-19 05:32:00|22.92|22.87|22.94|22.89|22.95|22.9|22.92|22.87|5
1731994330000|2024-11-19 05:32:10|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|7
1731994340000|2024-11-19 05:32:20|22.96|22.91|22.96|22.91|22.98|22.93|22.96|22.91|5
1731994350000|2024-11-19 05:32:30|22.97|22.92|23|22.95|23|22.95|22.97|22.92|4
1731994360000|2024-11-19 05:32:40|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1731994370000|2024-11-19 05:32:50|23.01|22.96|23.03|22.98|23.03|22.98|23.01|22.96|3
1731994380000|2024-11-19 05:33:00|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|6
1731994390000|2024-11-19 05:33:10|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|8
1731994400000|2024-11-19 05:33:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1731994410000|2024-11-19 05:33:30|23.06|23.01|23.06|23.01|23.06|23.01|23.05|23|3
1731994800000|2024-11-19 05:40:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|6
1731994810000|2024-11-19 05:40:10|23.27|23.22|23.28|23.23|23.28|23.23|23.26|23.21|4
1731994820000|2024-11-19 05:40:20|23.27|23.22|23.28|23.23|23.3|23.25|23.27|23.22|12
1731994830000|2024-11-19 05:40:30|23.29|23.24|23.3|23.25|23.3|23.25|23.28|23.23|4
1731994840000|2024-11-19 05:40:40|23.29|23.24|23.28|23.23|23.31|23.26|23.28|23.23|6
1731994850000|2024-11-19 05:40:50|23.27|23.22|23.28|23.23|23.29|23.24|23.27|23.22|6
1731994860000|2024-11-19 05:41:00|23.26|23.21|23.25|23.2|23.27|23.22|23.24|23.19|6
1731994870000|2024-11-19 05:41:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|9
1731994880000|2024-11-19 05:41:20|23.26|23.21|23.23|23.18|23.26|23.21|23.23|23.18|4
1731994890000|2024-11-19 05:41:30|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|3
1731994900000|2024-11-19 05:41:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1731994910000|2024-11-19 05:41:50|23.19|23.14|23.19|23.14|23.2|23.15|23.18|23.13|5
1731994920000|2024-11-19 05:42:00|23.2|23.15|23.2|23.15|23.22|23.17|23.19|23.14|12
1731994930000|2024-11-19 05:42:10|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|10
1731994940000|2024-11-19 05:42:20|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1731994950000|2024-11-19 05:42:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731994960000|2024-11-19 05:42:40|23.22|23.17|23.24|23.19|23.24|23.19|23.22|23.17|3
1731994970000|2024-11-19 05:42:50|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1731994980000|2024-11-19 05:43:00|23.25|23.2|23.26|23.21|23.27|23.22|23.25|23.2|4
1731994990000|2024-11-19 05:43:10|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|6
1731995000000|2024-11-19 05:43:20|23.27|23.22|23.26|23.21|23.27|23.22|23.25|23.2|8
1731995010000|2024-11-19 05:43:30|23.25|23.2|23.26|23.21|23.26|23.21|23.23|23.18|9
1731995020000|2024-11-19 05:43:40|23.25|23.2|23.26|23.21|23.27|23.22|23.25|23.2|4
1731995030000|2024-11-19 05:43:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1731995040000|2024-11-19 05:44:00|23.26|23.21|23.3|23.25|23.3|23.25|23.26|23.21|7
1731995050000|2024-11-19 05:44:10|23.29|23.24|23.29|23.24|23.29|23.24|23.27|23.22|5
1731995060000|2024-11-19 05:44:20|23.3|23.25|23.28|23.23|23.3|23.25|23.28|23.23|3
1731995070000|2024-11-19 05:44:30|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|2
1731995080000|2024-11-19 05:44:40|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|4
1731995090000|2024-11-19 05:44:50|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1731995100000|2024-11-19 05:45:00|23.31|23.26|23.28|23.23|23.31|23.26|23.28|23.23|3
1731995110000|2024-11-19 05:45:10|23.29|23.24|23.27|23.22|23.29|23.24|23.26|23.21|9
1731995120000|2024-11-19 05:45:20|23.26|23.21|23.28|23.23|23.28|23.23|23.25|23.2|5
1731995130000|2024-11-19 05:45:30|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1731995140000|2024-11-19 05:45:40|23.27|23.22|23.27|23.22|23.28|23.23|23.26|23.21|9
1731995150000|2024-11-19 05:45:50|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|6
1731995160000|2024-11-19 05:46:00|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|7
1731995170000|2024-11-19 05:46:10|23.27|23.22|23.28|23.23|23.29|23.24|23.26|23.21|6
1731995180000|2024-11-19 05:46:20|23.27|23.22|23.26|23.21|23.27|23.22|23.25|23.2|7
1731995190000|2024-11-19 05:46:30|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|6
1731995200000|2024-11-19 05:46:40|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1731995210000|2024-11-19 05:46:50|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|6
1731995220000|2024-11-19 05:47:00|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|9
1731995230000|2024-11-19 05:47:10|23.26|23.21|23.23|23.18|23.26|23.21|23.23|23.18|5
1731995240000|2024-11-19 05:47:20|23.24|23.19|23.24|23.19|23.24|23.19|23.23|23.18|3
1731995250000|2024-11-19 05:47:30|23.25|23.2|23.29|23.24|23.29|23.24|23.25|23.2|7
1731995260000|2024-11-19 05:47:40|23.28|23.23|23.24|23.19|23.28|23.23|23.24|23.19|5
1731995270000|2024-11-19 05:47:50|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1731995280000|2024-11-19 05:48:00|23.22|23.17|23.19|23.14|23.22|23.17|23.18|23.13|5
1731995290000|2024-11-19 05:48:10|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1731995300000|2024-11-19 05:48:20|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|4
1731995310000|2024-11-19 05:48:30|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1731995320000|2024-11-19 05:48:40|23.15|23.1|23.17|23.12|23.17|23.12|23.15|23.1|3
1731995330000|2024-11-19 05:48:50|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1731995340000|2024-11-19 05:49:00|23.18|23.13|23.19|23.14|23.2|23.15|23.18|23.13|6
1731995350000|2024-11-19 05:49:10|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|3
1731995360000|2024-11-19 05:49:20|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|3
1731995370000|2024-11-19 05:49:30|23.18|23.13|23.16|23.11|23.18|23.13|23.15|23.1|10
1731995380000|2024-11-19 05:49:40|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1731995390000|2024-11-19 05:49:50|23.18|23.13|23.18|23.13|23.19|23.14|23.17|23.12|9
1731995400000|2024-11-19 05:50:00|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1731995410000|2024-11-19 05:50:10|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1731995420000|2024-11-19 05:50:20|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|5
1731995430000|2024-11-19 05:50:30|23.17|23.12|23.2|23.15|23.2|23.15|23.17|23.12|4
1731995440000|2024-11-19 05:50:40|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|4
1731995450000|2024-11-19 05:50:50|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1731995460000|2024-11-19 05:51:00|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1731995470000|2024-11-19 05:51:10|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1731995480000|2024-11-19 05:51:20|23.19|23.14|23.24|23.19|23.24|23.19|23.19|23.14|8
1731995490000|2024-11-19 05:51:30|23.23|23.18|23.21|23.16|23.23|23.18|23.2|23.15|4
1731995500000|2024-11-19 05:51:40|23.22|23.17|23.23|23.18|23.23|23.18|23.21|23.16|6
1731995510000|2024-11-19 05:51:50|23.22|23.17|23.22|23.17|23.23|23.18|23.21|23.16|9
1731995520000|2024-11-19 05:52:00|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|9
1731995530000|2024-11-19 05:52:10|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|7
1731995540000|2024-11-19 05:52:20|23.21|23.16|23.21|23.16|23.21|23.16|23.19|23.14|5
1731995550000|2024-11-19 05:52:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1731995560000|2024-11-19 05:52:40|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731995570000|2024-11-19 05:52:50|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|9
1731995580000|2024-11-19 05:53:00|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1731995590000|2024-11-19 05:53:10|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1731995600000|2024-11-19 05:53:20|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|4
1731995610000|2024-11-19 05:53:30|23.19|23.14|23.14|23.09|23.19|23.14|23.14|23.09|5
1731995620000|2024-11-19 05:53:40|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1731995630000|2024-11-19 05:53:50|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|4
1731995640000|2024-11-19 05:54:00|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1731995650000|2024-11-19 05:54:10|23.15|23.1|23.15|23.1|23.15|23.1|23.14|23.09|3
1731995660000|2024-11-19 05:54:20|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|5
1731995670000|2024-11-19 05:54:30|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1731995680000|2024-11-19 05:54:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731995690000|2024-11-19 05:54:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1731995700000|2024-11-19 05:55:00|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731995710000|2024-11-19 05:55:10|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|3
1731995720000|2024-11-19 05:55:20|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1731995730000|2024-11-19 05:55:30|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1731995740000|2024-11-19 05:55:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1731995760000|2024-11-19 05:56:00|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1731995770000|2024-11-19 05:56:10|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1731995790000|2024-11-19 05:56:30|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|4
1731995800000|2024-11-19 05:56:40|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1731995810000|2024-11-19 05:56:50|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1731995830000|2024-11-19 05:57:10|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|3
1731996140000|2024-11-19 06:02:20|23.06|23.01|23.07|23.02|23.07|23.02|23.05|23|4
1731996150000|2024-11-19 06:02:30|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|4
1731996160000|2024-11-19 06:02:40|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|4
1731996170000|2024-11-19 06:02:50|23.06|23.01|23.06|23.01|23.07|23.02|23.05|23|5
1731996180000|2024-11-19 06:03:00|23.07|23.02|23.07|23.02|23.08|23.03|23.06|23.01|7
1731996190000|2024-11-19 06:03:10|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|3
1731996200000|2024-11-19 06:03:20|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1731996210000|2024-11-19 06:03:30|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1731996220000|2024-11-19 06:03:40|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1731996230000|2024-11-19 06:03:50|23.06|23.01|23.06|23.01|23.07|23.02|23.05|23|9
1731996240000|2024-11-19 06:04:00|23.05|23|23.06|23.01|23.07|23.02|23.05|23|4
1731996250000|2024-11-19 06:04:10|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|7
1731996260000|2024-11-19 06:04:20|23.08|23.03|23.07|23.02|23.08|23.03|23.06|23.01|6
1731996270000|2024-11-19 06:04:30|23.08|23.03|23.12|23.07|23.12|23.07|23.08|23.03|9
1731996280000|2024-11-19 06:04:40|23.11|23.06|23.1|23.05|23.12|23.07|23.1|23.05|6
1731996290000|2024-11-19 06:04:50|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|5
1731996300000|2024-11-19 06:05:00|23.1|23.05|23.15|23.1|23.15|23.1|23.1|23.05|9
1731996310000|2024-11-19 06:05:10|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1731996320000|2024-11-19 06:05:20|23.13|23.08|23.14|23.09|23.14|23.09|23.12|23.07|6
1731996330000|2024-11-19 06:05:30|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|4
1731996340000|2024-11-19 06:05:40|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1731996350000|2024-11-19 06:05:50|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|6
1731996360000|2024-11-19 06:06:00|23.13|23.08|23.13|23.08|23.14|23.09|23.12|23.07|7
1731996370000|2024-11-19 06:06:10|23.12|23.07|23.1|23.05|23.12|23.07|23.09|23.04|9
1731996380000|2024-11-19 06:06:20|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1731996390000|2024-11-19 06:06:30|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|5
1731996410000|2024-11-19 06:06:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1731996420000|2024-11-19 06:07:00|23.05|23|23.05|23|23.06|23.01|23.04|22.99|5
1731996430000|2024-11-19 06:07:10|23.04|22.99|23.04|22.99|23.04|22.99|23.03|22.98|3
1731996440000|2024-11-19 06:07:20|23.05|23|23.05|23|23.05|23|23.03|22.98|5
1731996470000|2024-11-19 06:07:50|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1731996480000|2024-11-19 06:08:00|23.05|23|23.05|23|23.08|23.03|23.05|23|8
1731996490000|2024-11-19 06:08:10|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1731996500000|2024-11-19 06:08:20|23.05|23|23.09|23.04|23.1|23.05|23.05|23|6
1731996510000|2024-11-19 06:08:30|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|7
1731996520000|2024-11-19 06:08:40|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1731996530000|2024-11-19 06:08:50|23.08|23.03|23.05|23|23.08|23.03|23.05|23|5
1731996540000|2024-11-19 06:09:00|23.04|22.99|23.07|23.02|23.08|23.03|23.04|22.99|6
1731996550000|2024-11-19 06:09:10|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|5
1731996560000|2024-11-19 06:09:20|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|3
1731996570000|2024-11-19 06:09:30|23.07|23.02|23.07|23.02|23.08|23.03|23.06|23.01|7
1731996580000|2024-11-19 06:09:40|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|3
1731996610000|2024-11-19 06:10:10|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1731996620000|2024-11-19 06:10:20|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1731996630000|2024-11-19 06:10:30|23.05|23|23.08|23.03|23.08|23.03|23.05|23|6
1731996640000|2024-11-19 06:10:40|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1731996650000|2024-11-19 06:10:50|23.05|23|23.05|23|23.05|23|23.05|23|1
1731996660000|2024-11-19 06:11:00|23.06|23.01|23.05|23|23.07|23.02|23.05|23|4
1731996670000|2024-11-19 06:11:10|23.08|23.03|23.16|23.11|23.18|23.13|23.08|23.03|9
1731996680000|2024-11-19 06:11:20|23.15|23.1|23.09|23.04|23.16|23.11|23.09|23.04|7
1731996690000|2024-11-19 06:11:30|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1731996700000|2024-11-19 06:11:40|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|5
1731996710000|2024-11-19 06:11:50|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1731996720000|2024-11-19 06:12:00|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1731996730000|2024-11-19 06:12:10|23.09|23.04|23.1|23.05|23.11|23.06|23.09|23.04|6
1731996740000|2024-11-19 06:12:20|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|6
1731996750000|2024-11-19 06:12:30|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1731996760000|2024-11-19 06:12:40|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1731996770000|2024-11-19 06:12:50|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1731996780000|2024-11-19 06:13:00|23.1|23.05|23.09|23.04|23.11|23.06|23.09|23.04|4
1731996790000|2024-11-19 06:13:10|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1731996800000|2024-11-19 06:13:20|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1731996820000|2024-11-19 06:13:40|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1731996830000|2024-11-19 06:13:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1731996840000|2024-11-19 06:14:00|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1731996850000|2024-11-19 06:14:10|23.06|23.01|23.1|23.05|23.1|23.05|23.06|23.01|6
1731996860000|2024-11-19 06:14:20|23.09|23.04|23.1|23.05|23.11|23.06|23.09|23.04|4
1731996870000|2024-11-19 06:14:30|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1731996880000|2024-11-19 06:14:40|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|3
1731996890000|2024-11-19 06:14:50|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1731996900000|2024-11-19 06:15:00|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|4
1731996910000|2024-11-19 06:15:10|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|5
1731996920000|2024-11-19 06:15:20|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|3
1731996940000|2024-11-19 06:15:40|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|4
1731996950000|2024-11-19 06:15:50|23.08|23.03|23.09|23.04|23.09|23.04|23.07|23.02|4
1731996960000|2024-11-19 06:16:00|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|3
1731996970000|2024-11-19 06:16:10|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1731996980000|2024-11-19 06:16:20|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1731996990000|2024-11-19 06:16:30|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1731997000000|2024-11-19 06:16:40|23.07|23.02|23.04|22.99|23.07|23.02|23.04|22.99|4
1731997010000|2024-11-19 06:16:50|23.03|22.98|22.99|22.94|23.03|22.98|22.99|22.94|4
1731997020000|2024-11-19 06:17:00|23|22.95|22.99|22.94|23|22.95|22.99|22.94|4
1731997030000|2024-11-19 06:17:10|22.98|22.93|22.99|22.94|23|22.95|22.97|22.92|10
1731997050000|2024-11-19 06:17:30|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|5
1731997060000|2024-11-19 06:17:40|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1731997070000|2024-11-19 06:17:50|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1731997080000|2024-11-19 06:18:00|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1731997090000|2024-11-19 06:18:10|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|4
1731997100000|2024-11-19 06:18:20|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1731997120000|2024-11-19 06:18:40|22.93|22.88|22.93|22.88|22.93|22.88|22.92|22.87|3
1731997140000|2024-11-19 06:19:00|22.94|22.89|22.97|22.92|22.98|22.93|22.94|22.89|6
1731997150000|2024-11-19 06:19:10|22.98|22.93|23|22.95|23|22.95|22.98|22.93|3
1731997160000|2024-11-19 06:19:20|22.99|22.94|22.98|22.93|22.99|22.94|22.97|22.92|4
1731997170000|2024-11-19 06:19:30|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1731997180000|2024-11-19 06:19:40|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1731997190000|2024-11-19 06:19:50|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1731997200000|2024-11-19 06:20:00|22.96|22.91|22.93|22.88|22.97|22.92|22.92|22.87|8
1731997210000|2024-11-19 06:20:10|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1731997220000|2024-11-19 06:20:20|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1731997230000|2024-11-19 06:20:30|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1731997240000|2024-11-19 06:20:40|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|4
1731997250000|2024-11-19 06:20:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1731997260000|2024-11-19 06:21:00|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1731997270000|2024-11-19 06:21:10|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1731997280000|2024-11-19 06:21:20|22.87|22.82|22.9|22.85|22.9|22.85|22.87|22.82|6
1731997290000|2024-11-19 06:21:30|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|7
1731997300000|2024-11-19 06:21:40|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1731997310000|2024-11-19 06:21:50|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|3
1731997320000|2024-11-19 06:22:00|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1731997330000|2024-11-19 06:22:10|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1731997350000|2024-11-19 06:22:30|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|7
1731997360000|2024-11-19 06:22:40|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|6
1731997370000|2024-11-19 06:22:50|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1731997380000|2024-11-19 06:23:00|22.82|22.77|22.8|22.75|22.83|22.78|22.8|22.75|10
1731997390000|2024-11-19 06:23:10|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|4
1731997400000|2024-11-19 06:23:20|22.79|22.74|22.75|22.7|22.79|22.74|22.75|22.7|5
1731997410000|2024-11-19 06:23:30|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|4
1731997420000|2024-11-19 06:23:40|22.76|22.71|22.76|22.71|22.76|22.71|22.75|22.7|3
1731997430000|2024-11-19 06:23:50|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731997440000|2024-11-19 06:24:00|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|6
1731997450000|2024-11-19 06:24:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1731997460000|2024-11-19 06:24:20|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1731997470000|2024-11-19 06:24:30|22.77|22.72|22.76|22.71|22.78|22.73|22.76|22.71|5
1731997480000|2024-11-19 06:24:40|22.75|22.7|22.75|22.7|22.76|22.71|22.75|22.7|3
1731997490000|2024-11-19 06:24:50|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|3
1731997500000|2024-11-19 06:25:00|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1731997510000|2024-11-19 06:25:10|22.78|22.73|22.79|22.74|22.8|22.75|22.78|22.73|4
1731997520000|2024-11-19 06:25:20|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|6
1731997530000|2024-11-19 06:25:30|22.8|22.75|22.8|22.75|22.83|22.78|22.8|22.75|8
1731997540000|2024-11-19 06:25:40|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|3
1731997550000|2024-11-19 06:25:50|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|5
1731997560000|2024-11-19 06:26:00|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731997570000|2024-11-19 06:26:10|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|2
1731997580000|2024-11-19 06:26:20|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|3
1731997590000|2024-11-19 06:26:30|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731997600000|2024-11-19 06:26:40|22.79|22.74|22.76|22.71|22.79|22.74|22.76|22.71|3
1731997610000|2024-11-19 06:26:50|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1731997620000|2024-11-19 06:27:00|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731997640000|2024-11-19 06:27:20|22.78|22.73|22.78|22.73|22.78|22.73|22.77|22.72|3
1731997650000|2024-11-19 06:27:30|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731997660000|2024-11-19 06:27:40|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1731997670000|2024-11-19 06:27:50|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|4
1731997680000|2024-11-19 06:28:00|22.78|22.73|22.78|22.73|22.78|22.73|22.77|22.72|3
1731997690000|2024-11-19 06:28:10|22.77|22.72|22.77|22.72|22.78|22.73|22.76|22.71|5
1731997700000|2024-11-19 06:28:20|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1731997710000|2024-11-19 06:28:30|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|4
1731997720000|2024-11-19 06:28:40|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1731997730000|2024-11-19 06:28:50|22.79|22.74|22.8|22.75|22.81|22.76|22.79|22.74|5
1731997740000|2024-11-19 06:29:00|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|5
1731997750000|2024-11-19 06:29:10|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731997760000|2024-11-19 06:29:20|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1731997770000|2024-11-19 06:29:30|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731997780000|2024-11-19 06:29:40|22.79|22.74|22.8|22.75|22.81|22.76|22.79|22.74|4
1731997790000|2024-11-19 06:29:50|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|3
1731997800000|2024-11-19 06:30:00|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1731997810000|2024-11-19 06:30:10|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|5
1731997820000|2024-11-19 06:30:20|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|2
1731997830000|2024-11-19 06:30:30|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|8
1731997840000|2024-11-19 06:30:40|22.82|22.77|22.77|22.72|22.82|22.77|22.77|22.72|7
1731997850000|2024-11-19 06:30:50|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1731997860000|2024-11-19 06:31:00|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|3
1731997870000|2024-11-19 06:31:10|22.81|22.76|22.83|22.78|22.83|22.78|22.81|22.76|5
1731997880000|2024-11-19 06:31:20|22.81|22.76|22.8|22.75|22.82|22.77|22.79|22.74|7
1731997890000|2024-11-19 06:31:30|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|2
1731997900000|2024-11-19 06:31:40|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|13
1731997910000|2024-11-19 06:31:50|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|12
1731997920000|2024-11-19 06:32:00|22.84|22.79|22.85|22.8|22.86|22.81|22.84|22.79|6
1731997930000|2024-11-19 06:32:10|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|2
1731997940000|2024-11-19 06:32:20|22.86|22.81|22.84|22.79|22.87|22.82|22.84|22.79|7
1731997950000|2024-11-19 06:32:30|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|3
1731997960000|2024-11-19 06:32:40|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1731997970000|2024-11-19 06:32:50|22.78|22.73|22.78|22.73|22.78|22.73|22.77|22.72|3
1731997980000|2024-11-19 06:33:00|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|4
1731997990000|2024-11-19 06:33:10|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|5
1731998000000|2024-11-19 06:33:20|22.82|22.77|22.79|22.74|22.83|22.78|22.79|22.74|8
1731998010000|2024-11-19 06:33:30|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1731998020000|2024-11-19 06:33:40|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1731998030000|2024-11-19 06:33:50|22.78|22.73|22.78|22.73|22.78|22.73|22.77|22.72|3
1731998040000|2024-11-19 06:34:00|22.77|22.72|22.73|22.68|22.77|22.72|22.73|22.68|5
1731998050000|2024-11-19 06:34:10|22.74|22.69|22.75|22.7|22.75|22.7|22.73|22.68|6
1731998060000|2024-11-19 06:34:20|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|3
1731998070000|2024-11-19 06:34:30|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|3
1731998080000|2024-11-19 06:34:40|22.78|22.73|22.76|22.71|22.78|22.73|22.75|22.7|7
1731998090000|2024-11-19 06:34:50|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|6
1731998100000|2024-11-19 06:35:00|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|5
1731998110000|2024-11-19 06:35:10|22.74|22.69|22.74|22.69|22.74|22.69|22.74|22.69|1
1731998120000|2024-11-19 06:35:20|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1731998130000|2024-11-19 06:35:30|22.74|22.69|22.76|22.71|22.76|22.71|22.73|22.68|5
1731998140000|2024-11-19 06:35:40|22.75|22.7|22.75|22.7|22.75|22.7|22.74|22.69|3
1731998150000|2024-11-19 06:35:50|22.76|22.71|22.77|22.72|22.78|22.73|22.75|22.7|8
1731998160000|2024-11-19 06:36:00|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|3
1731998170000|2024-11-19 06:36:10|22.76|22.71|22.77|22.72|22.78|22.73|22.76|22.71|4
1731998180000|2024-11-19 06:36:20|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|5
1731998190000|2024-11-19 06:36:30|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1731998200000|2024-11-19 06:36:40|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1731998210000|2024-11-19 06:36:50|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1731998220000|2024-11-19 06:37:00|22.76|22.71|22.75|22.7|22.77|22.72|22.75|22.7|4
1731998230000|2024-11-19 06:37:10|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|4
1731998240000|2024-11-19 06:37:20|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|3
1731998250000|2024-11-19 06:37:30|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1731998260000|2024-11-19 06:37:40|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|4
1731998270000|2024-11-19 06:37:50|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1731998280000|2024-11-19 06:38:00|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1731998290000|2024-11-19 06:38:10|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|4
1731998310000|2024-11-19 06:38:30|22.74|22.69|22.74|22.69|22.74|22.69|22.74|22.69|1
1731998320000|2024-11-19 06:38:40|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1731998330000|2024-11-19 06:38:50|22.76|22.71|22.73|22.68|22.76|22.71|22.73|22.68|8
1731998340000|2024-11-19 06:39:00|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|4
1731998350000|2024-11-19 06:39:10|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1731998360000|2024-11-19 06:39:20|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1731998370000|2024-11-19 06:39:30|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|2
1731998380000|2024-11-19 06:39:40|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|3
1731998390000|2024-11-19 06:39:50|22.68|22.63|22.67|22.62|22.68|22.63|22.67|22.62|2
1731998400000|2024-11-19 06:40:00|22.66|22.61|22.66|22.61|22.66|22.61|22.66|22.61|1
1731998410000|2024-11-19 06:40:10|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|6
1731998420000|2024-11-19 06:40:20|22.65|22.6|22.65|22.6|22.66|22.61|22.65|22.6|9
1731998430000|2024-11-19 06:40:30|22.66|22.61|22.66|22.61|22.66|22.61|22.65|22.6|9
1731998440000|2024-11-19 06:40:40|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1731998450000|2024-11-19 06:40:50|22.69|22.64|22.69|22.64|22.71|22.66|22.68|22.63|7
1731998460000|2024-11-19 06:41:00|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1731998470000|2024-11-19 06:41:10|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|2
1731998480000|2024-11-19 06:41:20|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|4
1731998490000|2024-11-19 06:41:30|22.69|22.64|22.7|22.65|22.7|22.65|22.68|22.63|4
1731998500000|2024-11-19 06:41:40|22.69|22.64|22.66|22.61|22.69|22.64|22.66|22.61|6
1731998510000|2024-11-19 06:41:50|22.67|22.62|22.66|22.61|22.67|22.62|22.65|22.6|4
1731998520000|2024-11-19 06:42:00|22.67|22.62|22.67|22.62|22.68|22.63|22.67|22.62|5
1731998530000|2024-11-19 06:42:10|22.66|22.61|22.64|22.59|22.66|22.61|22.64|22.59|9
1731998540000|2024-11-19 06:42:20|22.65|22.6|22.65|22.6|22.65|22.6|22.64|22.59|11
1731998550000|2024-11-19 06:42:30|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|2
1731998560000|2024-11-19 06:42:40|22.66|22.61|22.65|22.6|22.66|22.61|22.65|22.6|2
1731998580000|2024-11-19 06:43:00|22.66|22.61|22.63|22.58|22.66|22.61|22.63|22.58|6
1731998590000|2024-11-19 06:43:10|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|6
1731998600000|2024-11-19 06:43:20|22.62|22.57|22.6|22.55|22.62|22.57|22.6|22.55|5
1731998610000|2024-11-19 06:43:30|22.61|22.56|22.6|22.55|22.61|22.56|22.59|22.54|4
1731998620000|2024-11-19 06:43:40|22.59|22.54|22.6|22.55|22.6|22.55|22.59|22.54|4
1731998630000|2024-11-19 06:43:50|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|2
1731998640000|2024-11-19 06:44:00|22.59|22.54|22.6|22.55|22.6|22.55|22.59|22.54|2
1731998650000|2024-11-19 06:44:10|22.59|22.54|22.6|22.55|22.6|22.55|22.59|22.54|2
1731998660000|2024-11-19 06:44:20|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|6
1731998670000|2024-11-19 06:44:30|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|6
1731998680000|2024-11-19 06:44:40|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|4
1731998710000|2024-11-19 06:45:10|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|4
1731998720000|2024-11-19 06:45:20|22.59|22.54|22.6|22.55|22.6|22.55|22.59|22.54|2
1731998730000|2024-11-19 06:45:30|22.59|22.54|22.59|22.54|22.59|22.54|22.59|22.54|1
1731998740000|2024-11-19 06:45:40|22.6|22.55|22.59|22.54|22.6|22.55|22.58|22.53|6
1731998750000|2024-11-19 06:45:50|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1731998760000|2024-11-19 06:46:00|22.59|22.54|22.59|22.54|22.59|22.54|22.59|22.54|1
1731998770000|2024-11-19 06:46:10|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|8
1731998790000|2024-11-19 06:46:30|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1731998800000|2024-11-19 06:46:40|22.58|22.53|22.58|22.53|22.58|22.53|22.57|22.52|3
1731998810000|2024-11-19 06:46:50|22.59|22.54|22.6|22.55|22.61|22.56|22.58|22.53|5
1731998820000|2024-11-19 06:47:00|22.61|22.56|22.64|22.59|22.64|22.59|22.61|22.56|6
1731998830000|2024-11-19 06:47:10|22.65|22.6|22.64|22.59|22.65|22.6|22.64|22.59|2
1731999130000|2024-11-19 06:52:10|22.61|22.56|22.63|22.58|22.63|22.58|22.61|22.56|7
1731999140000|2024-11-19 06:52:20|22.62|22.57|22.61|22.56|22.62|22.57|22.6|22.55|6
1731999150000|2024-11-19 06:52:30|22.6|22.55|22.62|22.57|22.62|22.57|22.6|22.55|9
1731999160000|2024-11-19 06:52:40|22.61|22.56|22.61|22.56|22.62|22.57|22.61|22.56|7
1731999170000|2024-11-19 06:52:50|22.6|22.55|22.6|22.55|22.61|22.56|22.6|22.55|7
1731999180000|2024-11-19 06:53:00|22.61|22.56|22.63|22.58|22.63|22.58|22.6|22.55|9
1731999190000|2024-11-19 06:53:10|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|7
1731999200000|2024-11-19 06:53:20|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|10
1731999210000|2024-11-19 06:53:30|22.65|22.6|22.67|22.62|22.67|22.62|22.65|22.6|5
1731999220000|2024-11-19 06:53:40|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1731999230000|2024-11-19 06:53:50|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1731999240000|2024-11-19 06:54:00|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|2
1731999250000|2024-11-19 06:54:10|22.69|22.64|22.7|22.65|22.73|22.68|22.68|22.63|7
1731999260000|2024-11-19 06:54:20|22.71|22.66|22.73|22.68|22.75|22.7|22.71|22.66|5
1731999270000|2024-11-19 06:54:30|22.74|22.69|22.77|22.72|22.77|22.72|22.74|22.69|4
1731999280000|2024-11-19 06:54:40|22.76|22.71|22.8|22.75|22.8|22.75|22.75|22.7|10
1731999290000|2024-11-19 06:54:50|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1731999300000|2024-11-19 06:55:00|22.79|22.74|22.79|22.74|22.8|22.75|22.78|22.73|7
1731999310000|2024-11-19 06:55:10|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|6
1731999320000|2024-11-19 06:55:20|22.77|22.72|22.74|22.69|22.77|22.72|22.73|22.68|4
1731999340000|2024-11-19 06:55:40|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|4
1731999350000|2024-11-19 06:55:50|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1731999360000|2024-11-19 06:56:00|22.77|22.72|22.78|22.73|22.79|22.74|22.77|22.72|4
1731999370000|2024-11-19 06:56:10|22.77|22.72|22.76|22.71|22.78|22.73|22.76|22.71|4
1731999380000|2024-11-19 06:56:20|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731999390000|2024-11-19 06:56:30|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1731999400000|2024-11-19 06:56:40|22.78|22.73|22.79|22.74|22.81|22.76|22.78|22.73|6
1731999420000|2024-11-19 06:57:00|22.8|22.75|22.82|22.77|22.82|22.77|22.79|22.74|5
1731999430000|2024-11-19 06:57:10|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1731999440000|2024-11-19 06:57:20|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1731999460000|2024-11-19 06:57:40|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1731999470000|2024-11-19 06:57:50|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|4
1731999480000|2024-11-19 06:58:00|22.81|22.76|22.82|22.77|22.83|22.78|22.81|22.76|8
1731999490000|2024-11-19 06:58:10|22.81|22.76|22.83|22.78|22.83|22.78|22.79|22.74|6
1731999500000|2024-11-19 06:58:20|22.84|22.79|22.83|22.78|22.85|22.8|22.83|22.78|12
1731999510000|2024-11-19 06:58:30|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|4
1731999520000|2024-11-19 06:58:40|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|11
1731999530000|2024-11-19 06:58:50|22.85|22.8|22.89|22.84|22.89|22.84|22.85|22.8|5
1731999540000|2024-11-19 06:59:00|22.88|22.83|22.92|22.87|22.92|22.87|22.88|22.83|6
1731999560000|2024-11-19 06:59:20|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|3
1731999570000|2024-11-19 06:59:30|22.88|22.83|22.89|22.84|22.9|22.85|22.88|22.83|4
1731999580000|2024-11-19 06:59:40|22.9|22.85|22.87|22.82|22.9|22.85|22.87|22.82|6
1731999590000|2024-11-19 06:59:50|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1731999600000|2024-11-19 07:00:00|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731999610000|2024-11-19 07:00:10|22.92|22.87|23.02|22.97|23.02|22.97|22.92|22.87|11
1731999620000|2024-11-19 07:00:20|23.03|22.98|23.03|22.98|23.03|22.98|23.02|22.97|3
1731999630000|2024-11-19 07:00:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1731999640000|2024-11-19 07:00:40|23|22.95|23.02|22.97|23.02|22.97|22.98|22.93|7
1731999650000|2024-11-19 07:00:50|23.03|22.98|23|22.95|23.03|22.98|23|22.95|6
1731999660000|2024-11-19 07:01:00|23.01|22.96|23|22.95|23.01|22.96|22.99|22.94|4
1731999670000|2024-11-19 07:01:10|22.99|22.94|22.98|22.93|22.99|22.94|22.96|22.91|6
1731999680000|2024-11-19 07:01:20|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|3
1731999690000|2024-11-19 07:01:30|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|3
1731999710000|2024-11-19 07:01:50|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1731999720000|2024-11-19 07:02:00|22.95|22.9|22.92|22.87|22.95|22.9|22.89|22.84|9
1731999730000|2024-11-19 07:02:10|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|5
1731999740000|2024-11-19 07:02:20|22.94|22.89|22.92|22.87|22.94|22.89|22.91|22.86|5
1731999750000|2024-11-19 07:02:30|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1731999760000|2024-11-19 07:02:40|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731999770000|2024-11-19 07:02:50|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1731999780000|2024-11-19 07:03:00|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731999790000|2024-11-19 07:03:10|22.9|22.85|22.92|22.87|22.92|22.87|22.9|22.85|3
1731999800000|2024-11-19 07:03:20|22.93|22.88|22.94|22.89|22.94|22.89|22.93|22.88|2
1731999810000|2024-11-19 07:03:30|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1731999820000|2024-11-19 07:03:40|22.96|22.91|22.96|22.91|22.97|22.92|22.95|22.9|7
1731999830000|2024-11-19 07:03:50|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1731999840000|2024-11-19 07:04:00|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1731999850000|2024-11-19 07:04:10|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1731999860000|2024-11-19 07:04:20|23|22.95|23.01|22.96|23.02|22.97|23|22.95|4
1731999870000|2024-11-19 07:04:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|8
1731999880000|2024-11-19 07:04:40|23.02|22.97|23|22.95|23.02|22.97|22.99|22.94|4
1731999890000|2024-11-19 07:04:50|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|8
1731999900000|2024-11-19 07:05:00|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|3
1731999910000|2024-11-19 07:05:10|23.04|22.99|23.04|22.99|23.04|22.99|23.03|22.98|3
1731999930000|2024-11-19 07:05:30|23.05|23|23.13|23.08|23.13|23.08|23.05|23|4
1731999940000|2024-11-19 07:05:40|23.12|23.07|23.17|23.12|23.17|23.12|23.12|23.07|5
1731999950000|2024-11-19 07:05:50|23.16|23.11|23.19|23.14|23.2|23.15|23.16|23.11|8
1731999960000|2024-11-19 07:06:00|23.2|23.15|23.17|23.12|23.2|23.15|23.17|23.12|4
1731999970000|2024-11-19 07:06:10|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1731999980000|2024-11-19 07:06:20|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1731999990000|2024-11-19 07:06:30|23.14|23.09|23.11|23.06|23.14|23.09|23.1|23.05|12
1732000000000|2024-11-19 07:06:40|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732000010000|2024-11-19 07:06:50|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|5
1732000020000|2024-11-19 07:07:00|23.11|23.06|23.14|23.09|23.14|23.09|23.11|23.06|6
1732000030000|2024-11-19 07:07:10|23.15|23.1|23.18|23.13|23.18|23.13|23.14|23.09|5
1732000040000|2024-11-19 07:07:20|23.17|23.12|23.12|23.07|23.18|23.13|23.11|23.06|8
1732000050000|2024-11-19 07:07:30|23.13|23.08|23.14|23.09|23.14|23.09|23.12|23.07|4
1732000060000|2024-11-19 07:07:40|23.15|23.1|23.14|23.09|23.17|23.12|23.14|23.09|6
1732000070000|2024-11-19 07:07:50|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|4
1732000080000|2024-11-19 07:08:00|23.17|23.12|23.19|23.14|23.19|23.14|23.16|23.11|5
1732000090000|2024-11-19 07:08:10|23.22|23.17|23.23|23.18|23.26|23.21|23.22|23.17|5
1732000100000|2024-11-19 07:08:20|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|5
1732000120000|2024-11-19 07:08:40|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732000130000|2024-11-19 07:08:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732000140000|2024-11-19 07:09:00|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|3
1732000150000|2024-11-19 07:09:10|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|4
1732000160000|2024-11-19 07:09:20|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1732000170000|2024-11-19 07:09:30|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732000180000|2024-11-19 07:09:40|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|4
1732000190000|2024-11-19 07:09:50|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732000200000|2024-11-19 07:10:00|23.19|23.14|23.15|23.1|23.19|23.14|23.15|23.1|7
1732000210000|2024-11-19 07:10:10|23.14|23.09|23.13|23.08|23.14|23.09|23.12|23.07|4
1732000220000|2024-11-19 07:10:20|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732000230000|2024-11-19 07:10:30|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1732000240000|2024-11-19 07:10:40|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732000250000|2024-11-19 07:10:50|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|5
1732000260000|2024-11-19 07:11:00|23.09|23.04|23.15|23.1|23.15|23.1|23.09|23.04|8
1732000270000|2024-11-19 07:11:10|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|3
1732000280000|2024-11-19 07:11:20|23.17|23.12|23.12|23.07|23.17|23.12|23.12|23.07|8
1732000290000|2024-11-19 07:11:30|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|3
1732000300000|2024-11-19 07:11:40|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|5
1732000310000|2024-11-19 07:11:50|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|4
1732000320000|2024-11-19 07:12:00|23.13|23.08|23.14|23.09|23.14|23.09|23.12|23.07|6
1732000330000|2024-11-19 07:12:10|23.15|23.1|23.1|23.05|23.15|23.1|23.1|23.05|9
1732000340000|2024-11-19 07:12:20|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732000360000|2024-11-19 07:12:40|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732000370000|2024-11-19 07:12:50|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|3
1732000380000|2024-11-19 07:13:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732000390000|2024-11-19 07:13:10|23.1|23.05|23.09|23.04|23.1|23.05|23.08|23.03|6
1732000400000|2024-11-19 07:13:20|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732000410000|2024-11-19 07:13:30|23.1|23.05|23.06|23.01|23.1|23.05|23.06|23.01|5
1732000420000|2024-11-19 07:13:40|23.07|23.02|23.04|22.99|23.08|23.03|23.04|22.99|10
1732000430000|2024-11-19 07:13:50|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|6
1732000440000|2024-11-19 07:14:00|23.03|22.98|23.06|23.01|23.06|23.01|23.03|22.98|8
1732000450000|2024-11-19 07:14:10|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732000460000|2024-11-19 07:14:20|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|4
1732000470000|2024-11-19 07:14:30|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732000480000|2024-11-19 07:14:40|23.05|23|23.05|23|23.05|23|23.05|23|1
1732000490000|2024-11-19 07:14:50|23.06|23.01|23.04|22.99|23.06|23.01|23.03|22.98|7
1732000500000|2024-11-19 07:15:00|23.04|22.99|23.02|22.97|23.05|23|23.01|22.96|9
1732000510000|2024-11-19 07:15:10|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|2
1732000520000|2024-11-19 07:15:20|23.03|22.98|23.02|22.97|23.05|23|23.02|22.97|9
1732000530000|2024-11-19 07:15:30|23.03|22.98|23.03|22.98|23.04|22.99|23.02|22.97|7
1732000540000|2024-11-19 07:15:40|23.04|22.99|23.03|22.98|23.04|22.99|23.02|22.97|4
1732000550000|2024-11-19 07:15:50|23.04|22.99|23.03|22.98|23.04|22.99|23.03|22.98|4
1732000560000|2024-11-19 07:16:00|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|8
1732000570000|2024-11-19 07:16:10|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1732000580000|2024-11-19 07:16:20|23.05|23|23.07|23.02|23.08|23.03|23.05|23|5
1732000590000|2024-11-19 07:16:30|23.06|23.01|23.06|23.01|23.07|23.02|23.05|23|5
1732000600000|2024-11-19 07:16:40|23.05|23|23.02|22.97|23.06|23.01|23.02|22.97|6
1732000610000|2024-11-19 07:16:50|23.01|22.96|23|22.95|23.02|22.97|23|22.95|6
1732000620000|2024-11-19 07:17:00|23.01|22.96|23|22.95|23.01|22.96|22.99|22.94|4
1732000630000|2024-11-19 07:17:10|23.01|22.96|23.02|22.97|23.04|22.99|23.01|22.96|9
1732000640000|2024-11-19 07:17:20|23.03|22.98|23.08|23.03|23.09|23.04|23.03|22.98|10
1732000650000|2024-11-19 07:17:30|23.09|23.04|23.09|23.04|23.1|23.05|23.08|23.03|9
1732000660000|2024-11-19 07:17:40|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|5
1732000670000|2024-11-19 07:17:50|23.07|23.02|23.02|22.97|23.08|23.03|23.02|22.97|8
1732000680000|2024-11-19 07:18:00|23.03|22.98|23.05|23|23.06|23.01|23.03|22.98|11
1732000690000|2024-11-19 07:18:10|23.04|22.99|23.04|22.99|23.06|23.01|23.04|22.99|7
1732000700000|2024-11-19 07:18:20|23.05|23|23.03|22.98|23.05|23|23.03|22.98|5
1732000710000|2024-11-19 07:18:30|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|3
1732000720000|2024-11-19 07:18:40|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|4
1732000730000|2024-11-19 07:18:50|23.03|22.98|23.04|22.99|23.05|23|23.03|22.98|8
1732000740000|2024-11-19 07:19:00|23.03|22.98|23|22.95|23.03|22.98|23|22.95|7
1732000750000|2024-11-19 07:19:10|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|3
1732000760000|2024-11-19 07:19:20|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1732000770000|2024-11-19 07:19:30|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|3
1732000780000|2024-11-19 07:19:40|22.98|22.93|22.98|22.93|22.98|22.93|22.97|22.92|5
1732000790000|2024-11-19 07:19:50|22.99|22.94|22.98|22.93|23.01|22.96|22.98|22.93|6
1732000800000|2024-11-19 07:20:00|22.97|22.92|22.99|22.94|23|22.95|22.97|22.92|9
1732000810000|2024-11-19 07:20:10|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|4
1732000820000|2024-11-19 07:20:20|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|3
1732000830000|2024-11-19 07:20:30|22.96|22.91|23|22.95|23|22.95|22.96|22.91|7
1732000840000|2024-11-19 07:20:40|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732000850000|2024-11-19 07:20:50|23.02|22.97|22.99|22.94|23.02|22.97|22.99|22.94|6
1732000860000|2024-11-19 07:21:00|22.98|22.93|22.97|22.92|22.98|22.93|22.94|22.89|12
1732000870000|2024-11-19 07:21:10|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|6
1732000880000|2024-11-19 07:21:20|22.98|22.93|23.01|22.96|23.01|22.96|22.98|22.93|8
1732000890000|2024-11-19 07:21:30|23|22.95|22.98|22.93|23|22.95|22.98|22.93|5
1732000900000|2024-11-19 07:21:40|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732000910000|2024-11-19 07:21:50|23.01|22.96|23.04|22.99|23.06|23.01|23.01|22.96|12
1732000920000|2024-11-19 07:22:00|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|7
1732000930000|2024-11-19 07:22:10|23|22.95|22.96|22.91|23.01|22.96|22.96|22.91|7
1732000940000|2024-11-19 07:22:20|22.97|22.92|23|22.95|23.02|22.97|22.96|22.91|8
1732000950000|2024-11-19 07:22:30|23.01|22.96|22.98|22.93|23.01|22.96|22.98|22.93|6
1732000960000|2024-11-19 07:22:40|22.99|22.94|23|22.95|23|22.95|22.99|22.94|4
1732000970000|2024-11-19 07:22:50|22.99|22.94|23.03|22.98|23.03|22.98|22.99|22.94|7
1732000980000|2024-11-19 07:23:00|23.04|22.99|23.08|23.03|23.08|23.03|23.04|22.99|5
1732000990000|2024-11-19 07:23:10|23.07|23.02|23.05|23|23.08|23.03|23.04|22.99|11
1732001000000|2024-11-19 07:23:20|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|3
1732001010000|2024-11-19 07:23:30|23.05|23|23.08|23.03|23.08|23.03|23.05|23|6
1732001020000|2024-11-19 07:23:40|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732001030000|2024-11-19 07:23:50|23.08|23.03|23.05|23|23.08|23.03|23.05|23|6
1732001040000|2024-11-19 07:24:00|23.06|23.01|23.08|23.03|23.09|23.04|23.06|23.01|5
1732001050000|2024-11-19 07:24:10|23.09|23.04|23.08|23.03|23.09|23.04|23.07|23.02|10
1732001060000|2024-11-19 07:24:20|23.09|23.04|23.11|23.06|23.11|23.06|23.09|23.04|5
1732001070000|2024-11-19 07:24:30|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|8
1732001080000|2024-11-19 07:24:40|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|5
1732001090000|2024-11-19 07:24:50|23.09|23.04|23.11|23.06|23.12|23.07|23.09|23.04|5
1732001100000|2024-11-19 07:25:00|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732001110000|2024-11-19 07:25:10|23.11|23.06|23.1|23.05|23.11|23.06|23.09|23.04|4
1732001120000|2024-11-19 07:25:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|4
1732001130000|2024-11-19 07:25:30|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|5
1732001140000|2024-11-19 07:25:40|23.12|23.07|23.13|23.08|23.13|23.08|23.11|23.06|4
1732001150000|2024-11-19 07:25:50|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|3
1732001160000|2024-11-19 07:26:00|23.11|23.06|23.12|23.07|23.13|23.08|23.11|23.06|4
1732001170000|2024-11-19 07:26:10|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1732001180000|2024-11-19 07:26:20|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732001190000|2024-11-19 07:26:30|23.08|23.03|23.09|23.04|23.1|23.05|23.08|23.03|8
1732001200000|2024-11-19 07:26:40|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|3
1732001210000|2024-11-19 07:26:50|23.06|23.01|23.07|23.02|23.08|23.03|23.06|23.01|4
1732001220000|2024-11-19 07:27:00|23.08|23.03|23.08|23.03|23.08|23.03|23.06|23.01|5
1732001230000|2024-11-19 07:27:10|23.07|23.02|23.05|23|23.07|23.02|23.04|22.99|5
1732001240000|2024-11-19 07:27:20|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|5
1732001250000|2024-11-19 07:27:30|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732001260000|2024-11-19 07:27:40|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732001270000|2024-11-19 07:27:50|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732001280000|2024-11-19 07:28:00|23.03|22.98|23.01|22.96|23.04|22.99|23.01|22.96|5
1732001290000|2024-11-19 07:28:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|6
1732001300000|2024-11-19 07:28:20|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|7
1732001310000|2024-11-19 07:28:30|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|9
1732001320000|2024-11-19 07:28:40|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732001330000|2024-11-19 07:28:50|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1732001340000|2024-11-19 07:29:00|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|4
1732001350000|2024-11-19 07:29:10|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1732001360000|2024-11-19 07:29:20|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|9
1732001370000|2024-11-19 07:29:30|22.98|22.93|22.98|22.93|22.99|22.94|22.97|22.92|5
1732001380000|2024-11-19 07:29:40|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|11
1732001390000|2024-11-19 07:29:50|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732001400000|2024-11-19 07:30:00|22.99|22.94|22.97|22.92|22.99|22.94|22.97|22.92|3
1732001410000|2024-11-19 07:30:10|22.98|22.93|22.96|22.91|22.99|22.94|22.96|22.91|5
1732001420000|2024-11-19 07:30:20|22.95|22.9|22.96|22.91|22.96|22.91|22.93|22.88|7
1732001430000|2024-11-19 07:30:30|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|5
1732001440000|2024-11-19 07:30:40|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|2
1732001450000|2024-11-19 07:30:50|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732001460000|2024-11-19 07:31:00|22.92|22.87|22.92|22.87|22.93|22.88|22.92|22.87|9
1732001470000|2024-11-19 07:31:10|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|3
1732001480000|2024-11-19 07:31:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732001490000|2024-11-19 07:31:30|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|6
1732001500000|2024-11-19 07:31:40|22.9|22.85|22.9|22.85|22.9|22.85|22.9|22.85|1
1732001510000|2024-11-19 07:31:50|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|5
1732001520000|2024-11-19 07:32:00|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|6
1732001530000|2024-11-19 07:32:10|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|5
1732001540000|2024-11-19 07:32:20|22.93|22.88|22.93|22.88|22.94|22.89|22.93|22.88|3
1732001550000|2024-11-19 07:32:30|22.92|22.87|22.94|22.89|22.94|22.89|22.91|22.86|9
1732001560000|2024-11-19 07:32:40|22.95|22.9|22.95|22.9|22.96|22.91|22.94|22.89|7
1732001570000|2024-11-19 07:32:50|22.96|22.91|22.95|22.9|22.96|22.91|22.95|22.9|2
1732001580000|2024-11-19 07:33:00|22.97|22.92|23|22.95|23.01|22.96|22.97|22.92|10
1732001590000|2024-11-19 07:33:10|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|5
1732001600000|2024-11-19 07:33:20|23|22.95|22.96|22.91|23|22.95|22.96|22.91|7
1732002080000|2024-11-19 07:41:20|22.87|22.82|22.76|22.71|22.87|22.82|22.76|22.71|9
1732002090000|2024-11-19 07:41:30|22.77|22.72|22.78|22.73|22.78|22.73|22.76|22.71|8
1732002100000|2024-11-19 07:41:40|22.77|22.72|22.77|22.72|22.78|22.73|22.76|22.71|5
1732002110000|2024-11-19 07:41:50|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|6
1732002120000|2024-11-19 07:42:00|22.76|22.71|22.76|22.71|22.76|22.71|22.75|22.7|5
1732002130000|2024-11-19 07:42:10|22.75|22.7|22.74|22.69|22.75|22.7|22.73|22.68|4
1732002140000|2024-11-19 07:42:20|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|6
1732002150000|2024-11-19 07:42:30|22.75|22.7|22.75|22.7|22.75|22.7|22.74|22.69|3
1732002160000|2024-11-19 07:42:40|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|6
1732002170000|2024-11-19 07:42:50|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|6
1732002180000|2024-11-19 07:43:00|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732002600000|2024-11-19 07:50:00|22.69|22.64|22.68|22.63|22.72|22.67|22.68|22.63|7
1732002610000|2024-11-19 07:50:10|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|6
1732002620000|2024-11-19 07:50:20|22.67|22.62|22.7|22.65|22.7|22.65|22.67|22.62|8
1732002630000|2024-11-19 07:50:30|22.69|22.64|22.71|22.66|22.71|22.66|22.69|22.64|5
1732002640000|2024-11-19 07:50:40|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732002650000|2024-11-19 07:50:50|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|5
1732002660000|2024-11-19 07:51:00|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|5
1732002670000|2024-11-19 07:51:10|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|7
1732002680000|2024-11-19 07:51:20|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|2
1732002690000|2024-11-19 07:51:30|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|4
1732002700000|2024-11-19 07:51:40|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732002710000|2024-11-19 07:51:50|22.71|22.66|22.72|22.67|22.72|22.67|22.7|22.65|8
1732002720000|2024-11-19 07:52:00|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|8
1732002730000|2024-11-19 07:52:10|22.75|22.7|22.71|22.66|22.75|22.7|22.7|22.65|9
1732002740000|2024-11-19 07:52:20|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1732002750000|2024-11-19 07:52:30|22.74|22.69|22.72|22.67|22.75|22.7|22.72|22.67|5
1732002760000|2024-11-19 07:52:40|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|3
1732002770000|2024-11-19 07:52:50|22.72|22.67|22.73|22.68|22.73|22.68|22.71|22.66|4
1732002780000|2024-11-19 07:53:00|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|3
1732002790000|2024-11-19 07:53:10|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732002810000|2024-11-19 07:53:30|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|3
1732002820000|2024-11-19 07:53:40|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|8
1732002840000|2024-11-19 07:54:00|22.72|22.67|22.71|22.66|22.72|22.67|22.7|22.65|12
1732002850000|2024-11-19 07:54:10|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732002860000|2024-11-19 07:54:20|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732002870000|2024-11-19 07:54:30|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|8
1732002880000|2024-11-19 07:54:40|22.73|22.68|22.71|22.66|22.75|22.7|22.71|22.66|9
1732002890000|2024-11-19 07:54:50|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732002900000|2024-11-19 07:55:00|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732002910000|2024-11-19 07:55:10|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|5
1732002920000|2024-11-19 07:55:20|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|4
1732002930000|2024-11-19 07:55:30|22.75|22.7|22.77|22.72|22.78|22.73|22.75|22.7|5
1732002940000|2024-11-19 07:55:40|22.76|22.71|22.73|22.68|22.76|22.71|22.73|22.68|6
1732002950000|2024-11-19 07:55:50|22.74|22.69|22.72|22.67|22.75|22.7|22.72|22.67|4
1732002960000|2024-11-19 07:56:00|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|6
1732002970000|2024-11-19 07:56:10|22.71|22.66|22.71|22.66|22.72|22.67|22.71|22.66|3
1732002980000|2024-11-19 07:56:20|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732002990000|2024-11-19 07:56:30|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|5
1732003000000|2024-11-19 07:56:40|22.7|22.65|22.7|22.65|22.7|22.65|22.69|22.64|3
1732003010000|2024-11-19 07:56:50|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|6
1732003030000|2024-11-19 07:57:10|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|3
1732003040000|2024-11-19 07:57:20|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1732003050000|2024-11-19 07:57:30|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732003070000|2024-11-19 07:57:50|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1732003080000|2024-11-19 07:58:00|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1732003090000|2024-11-19 07:58:10|22.66|22.61|22.66|22.61|22.67|22.62|22.66|22.61|3
1732003110000|2024-11-19 07:58:30|22.67|22.62|22.69|22.64|22.69|22.64|22.67|22.62|5
1732003120000|2024-11-19 07:58:40|22.68|22.63|22.69|22.64|22.7|22.65|22.68|22.63|6
1732003140000|2024-11-19 07:59:00|22.68|22.63|22.71|22.66|22.71|22.66|22.68|22.63|10
1732003150000|2024-11-19 07:59:10|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|2
1732003160000|2024-11-19 07:59:20|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|3
1732003170000|2024-11-19 07:59:30|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732003180000|2024-11-19 07:59:40|22.69|22.64|22.72|22.67|22.72|22.67|22.69|22.64|4
1732003190000|2024-11-19 07:59:50|22.71|22.66|22.72|22.67|22.73|22.68|22.71|22.66|6
1732003200000|2024-11-19 08:00:00|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|4
1732003210000|2024-11-19 08:00:10|22.73|22.68|22.72|22.67|22.73|22.68|22.71|22.66|4
1732003230000|2024-11-19 08:00:30|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732003240000|2024-11-19 08:00:40|22.73|22.68|22.76|22.71|22.76|22.71|22.72|22.67|5
1732003250000|2024-11-19 08:00:50|22.78|22.73|22.77|22.72|22.8|22.75|22.77|22.72|11
1732003260000|2024-11-19 08:01:00|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1732003270000|2024-11-19 08:01:10|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|5
1732003280000|2024-11-19 08:01:20|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|5
1732003290000|2024-11-19 08:01:30|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|4
1732003300000|2024-11-19 08:01:40|22.82|22.77|22.8|22.75|22.84|22.79|22.79|22.74|12
1732003310000|2024-11-19 08:01:50|22.81|22.76|22.8|22.75|22.81|22.76|22.79|22.74|4
1732003320000|2024-11-19 08:02:00|22.79|22.74|22.77|22.72|22.79|22.74|22.77|22.72|7
1732003330000|2024-11-19 08:02:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1732003340000|2024-11-19 08:02:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|8
1732003350000|2024-11-19 08:02:30|22.76|22.71|22.76|22.71|22.76|22.71|22.75|22.7|3
1732003360000|2024-11-19 08:02:40|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1732003370000|2024-11-19 08:02:50|22.75|22.7|22.78|22.73|22.78|22.73|22.75|22.7|4
1732003380000|2024-11-19 08:03:00|22.77|22.72|22.78|22.73|22.78|22.73|22.76|22.71|10
1732003390000|2024-11-19 08:03:10|22.79|22.74|22.82|22.77|22.82|22.77|22.78|22.73|10
1732003400000|2024-11-19 08:03:20|22.81|22.76|22.76|22.71|22.81|22.76|22.76|22.71|5
1732003410000|2024-11-19 08:03:30|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|7
1732003420000|2024-11-19 08:03:40|22.74|22.69|22.76|22.71|22.76|22.71|22.73|22.68|5
1732003430000|2024-11-19 08:03:50|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|6
1732003440000|2024-11-19 08:04:00|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|4
1732003450000|2024-11-19 08:04:10|22.75|22.7|22.76|22.71|22.77|22.72|22.75|22.7|4
1732003460000|2024-11-19 08:04:20|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|5
1732003470000|2024-11-19 08:04:30|22.76|22.71|22.78|22.73|22.78|22.73|22.75|22.7|7
1732003480000|2024-11-19 08:04:40|22.77|22.72|22.74|22.69|22.77|22.72|22.74|22.69|4
1732003490000|2024-11-19 08:04:50|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|6
1732003500000|2024-11-19 08:05:00|22.71|22.66|22.69|22.64|22.72|22.67|22.69|22.64|7
1732003510000|2024-11-19 08:05:10|22.7|22.65|22.68|22.63|22.7|22.65|22.68|22.63|5
1732003520000|2024-11-19 08:05:20|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|2
1732003530000|2024-11-19 08:05:30|22.65|22.6|22.65|22.6|22.66|22.61|22.64|22.59|7
1732003540000|2024-11-19 08:05:40|22.66|22.61|22.69|22.64|22.69|22.64|22.66|22.61|4
1732003550000|2024-11-19 08:05:50|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|6
1732003560000|2024-11-19 08:06:00|22.7|22.65|22.74|22.69|22.74|22.69|22.7|22.65|5
1732003570000|2024-11-19 08:06:10|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|6
1732003580000|2024-11-19 08:06:20|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732003590000|2024-11-19 08:06:30|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|4
1732003600000|2024-11-19 08:06:40|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|4
1732003610000|2024-11-19 08:06:50|22.75|22.7|22.76|22.71|22.78|22.73|22.75|22.7|6
1732003620000|2024-11-19 08:07:00|22.75|22.7|22.79|22.74|22.79|22.74|22.75|22.7|5
1732003630000|2024-11-19 08:07:10|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|3
1732003640000|2024-11-19 08:07:20|22.79|22.74|22.82|22.77|22.82|22.77|22.79|22.74|8
1732003650000|2024-11-19 08:07:30|22.81|22.76|22.82|22.77|22.82|22.77|22.8|22.75|6
1732003660000|2024-11-19 08:07:40|22.81|22.76|22.79|22.74|22.81|22.76|22.78|22.73|7
1732003670000|2024-11-19 08:07:50|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|6
1732003680000|2024-11-19 08:08:00|22.78|22.73|22.69|22.64|22.78|22.73|22.69|22.64|10
1732003690000|2024-11-19 08:08:10|22.7|22.65|22.7|22.65|22.72|22.67|22.68|22.63|11
1732003700000|2024-11-19 08:08:20|22.71|22.66|22.71|22.66|22.71|22.66|22.68|22.63|9
1732003710000|2024-11-19 08:08:30|22.72|22.67|22.72|22.67|22.73|22.68|22.71|22.66|9
1732003720000|2024-11-19 08:08:40|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|4
1732003730000|2024-11-19 08:08:50|22.73|22.68|22.77|22.72|22.77|22.72|22.73|22.68|5
1732003740000|2024-11-19 08:09:00|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|8
1732003750000|2024-11-19 08:09:10|22.82|22.77|22.82|22.77|22.82|22.77|22.81|22.76|3
1732003760000|2024-11-19 08:09:20|22.81|22.76|22.78|22.73|22.81|22.76|22.78|22.73|4
1732003770000|2024-11-19 08:09:30|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|6
1732003780000|2024-11-19 08:09:40|22.77|22.72|22.75|22.7|22.77|22.72|22.75|22.7|7
1732003790000|2024-11-19 08:09:50|22.74|22.69|22.73|22.68|22.75|22.7|22.73|22.68|8
1732003800000|2024-11-19 08:10:00|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732003810000|2024-11-19 08:10:10|22.73|22.68|22.75|22.7|22.75|22.7|22.72|22.67|7
1732003820000|2024-11-19 08:10:20|22.74|22.69|22.73|22.68|22.74|22.69|22.71|22.66|6
1732003830000|2024-11-19 08:10:30|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|4
1732003840000|2024-11-19 08:10:40|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|4
1732003850000|2024-11-19 08:10:50|22.72|22.67|22.74|22.69|22.74|22.69|22.72|22.67|5
1732003860000|2024-11-19 08:11:00|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|9
1732003870000|2024-11-19 08:11:10|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|6
1732003880000|2024-11-19 08:11:20|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732003890000|2024-11-19 08:11:30|22.7|22.65|22.71|22.66|22.71|22.66|22.7|22.65|2
1732003900000|2024-11-19 08:11:40|22.7|22.65|22.69|22.64|22.72|22.67|22.69|22.64|9
1732003910000|2024-11-19 08:11:50|22.7|22.65|22.7|22.65|22.71|22.66|22.69|22.64|11
1732003920000|2024-11-19 08:12:00|22.71|22.66|22.67|22.62|22.71|22.66|22.67|22.62|6
1732003930000|2024-11-19 08:12:10|22.68|22.63|22.68|22.63|22.7|22.65|22.68|22.63|9
1732003940000|2024-11-19 08:12:20|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|9
1732003950000|2024-11-19 08:12:30|22.7|22.65|22.71|22.66|22.72|22.67|22.7|22.65|6
1732003960000|2024-11-19 08:12:40|22.72|22.67|22.72|22.67|22.73|22.68|22.71|22.66|7
1732003970000|2024-11-19 08:12:50|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|9
1732003980000|2024-11-19 08:13:00|22.72|22.67|22.73|22.68|22.73|22.68|22.71|22.66|4
1732003990000|2024-11-19 08:13:10|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|2
1732004000000|2024-11-19 08:13:20|22.74|22.69|22.74|22.69|22.74|22.69|22.74|22.69|1
1732004010000|2024-11-19 08:13:30|22.73|22.68|22.72|22.67|22.74|22.69|22.71|22.66|8
1732004020000|2024-11-19 08:13:40|22.71|22.66|22.7|22.65|22.72|22.67|22.7|22.65|8
1732004030000|2024-11-19 08:13:50|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732004040000|2024-11-19 08:14:00|22.7|22.65|22.72|22.67|22.72|22.67|22.7|22.65|9
1732004050000|2024-11-19 08:14:10|22.71|22.66|22.74|22.69|22.74|22.69|22.7|22.65|10
1732004060000|2024-11-19 08:14:20|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|2
1732004070000|2024-11-19 08:14:30|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1732004080000|2024-11-19 08:14:40|22.75|22.7|22.75|22.7|22.75|22.7|22.74|22.69|5
1732004090000|2024-11-19 08:14:50|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|4
1732004100000|2024-11-19 08:15:00|22.72|22.67|22.72|22.67|22.74|22.69|22.72|22.67|5
1732004110000|2024-11-19 08:15:10|22.7|22.65|22.7|22.65|22.7|22.65|22.69|22.64|9
1732004120000|2024-11-19 08:15:20|22.71|22.66|22.71|22.66|22.72|22.67|22.7|22.65|13
1732004130000|2024-11-19 08:15:30|22.7|22.65|22.68|22.63|22.71|22.66|22.68|22.63|7
1732004140000|2024-11-19 08:15:40|22.67|22.62|22.6|22.55|22.67|22.62|22.6|22.55|8
1732004150000|2024-11-19 08:15:50|22.59|22.54|22.59|22.54|22.59|22.54|22.59|22.54|1
1732004680000|2024-11-19 08:24:40|22.53|22.48|22.44|22.39|22.53|22.48|22.44|22.39|4
1732004690000|2024-11-19 08:24:50|22.43|22.38|22.43|22.38|22.44|22.39|22.43|22.38|15
1732004700000|2024-11-19 08:25:00|22.44|22.39|22.45|22.4|22.45|22.4|22.44|22.39|6
1732004710000|2024-11-19 08:25:10|22.44|22.39|22.44|22.39|22.44|22.39|22.44|22.39|1
1732004720000|2024-11-19 08:25:20|22.43|22.38|22.42|22.37|22.44|22.39|22.41|22.36|7
1732004730000|2024-11-19 08:25:30|22.41|22.36|22.41|22.36|22.42|22.37|22.39|22.34|8
1732004740000|2024-11-19 08:25:40|22.4|22.35|22.41|22.36|22.41|22.36|22.39|22.34|6
1732004750000|2024-11-19 08:25:50|22.42|22.37|22.42|22.37|22.42|22.37|22.41|22.36|3
1732004760000|2024-11-19 08:26:00|22.43|22.38|22.43|22.38|22.43|22.38|22.43|22.38|1
1732004770000|2024-11-19 08:26:10|22.44|22.39|22.47|22.42|22.47|22.42|22.44|22.39|3
1732004780000|2024-11-19 08:26:20|22.46|22.41|22.45|22.4|22.46|22.41|22.45|22.4|4
1732004790000|2024-11-19 08:26:30|22.46|22.41|22.45|22.4|22.46|22.41|22.45|22.4|4
1732004800000|2024-11-19 08:26:40|22.44|22.39|22.43|22.38|22.44|22.39|22.43|22.38|2
1732004810000|2024-11-19 08:26:50|22.44|22.39|22.42|22.37|22.44|22.39|22.41|22.36|7
1732004820000|2024-11-19 08:27:00|22.41|22.36|22.39|22.34|22.42|22.37|22.39|22.34|5
1732004830000|2024-11-19 08:27:10|22.4|22.35|22.39|22.34|22.4|22.35|22.38|22.33|10
1732004840000|2024-11-19 08:27:20|22.4|22.35|22.37|22.32|22.4|22.35|22.35|22.3|11
1732004850000|2024-11-19 08:27:30|22.36|22.31|22.36|22.31|22.37|22.32|22.35|22.3|9
1732004860000|2024-11-19 08:27:40|22.37|22.32|22.38|22.33|22.39|22.34|22.37|22.32|4
1732004870000|2024-11-19 08:27:50|22.37|22.32|22.39|22.34|22.39|22.34|22.37|22.32|5
1732004880000|2024-11-19 08:28:00|22.4|22.35|22.41|22.36|22.41|22.36|22.39|22.34|6
1732004890000|2024-11-19 08:28:10|22.4|22.35|22.37|22.32|22.4|22.35|22.37|22.32|13
1732004900000|2024-11-19 08:28:20|22.36|22.31|22.36|22.31|22.36|22.31|22.35|22.3|9
1732004910000|2024-11-19 08:28:30|22.37|22.32|22.34|22.29|22.37|22.32|22.34|22.29|6
1732004920000|2024-11-19 08:28:40|22.33|22.28|22.33|22.28|22.34|22.29|22.33|22.28|9
1732004930000|2024-11-19 08:28:50|22.32|22.27|22.31|22.26|22.32|22.27|22.3|22.25|6
1732004940000|2024-11-19 08:29:00|22.32|22.27|22.32|22.27|22.33|22.28|22.31|22.26|7
1732004950000|2024-11-19 08:29:10|22.31|22.26|22.32|22.27|22.33|22.28|22.31|22.26|10
1732004960000|2024-11-19 08:29:20|22.31|22.26|22.3|22.25|22.32|22.27|22.3|22.25|6
1732004970000|2024-11-19 08:29:30|22.31|22.26|22.27|22.22|22.31|22.26|22.26|22.21|5
1732004980000|2024-11-19 08:29:40|22.26|22.21|22.27|22.22|22.27|22.22|22.26|22.21|4
1732004990000|2024-11-19 08:29:50|22.28|22.23|22.27|22.22|22.28|22.23|22.27|22.22|2
1732005000000|2024-11-19 08:30:00|22.28|22.23|22.28|22.23|22.28|22.23|22.28|22.23|1
1732005010000|2024-11-19 08:30:10|22.27|22.22|22.28|22.23|22.28|22.23|22.27|22.22|2
1732005020000|2024-11-19 08:30:20|22.29|22.24|22.31|22.26|22.31|22.26|22.29|22.24|3
1732005030000|2024-11-19 08:30:30|22.32|22.27|22.34|22.29|22.35|22.3|22.32|22.27|7
1732005040000|2024-11-19 08:30:40|22.33|22.28|22.34|22.29|22.34|22.29|22.33|22.28|4
1732005050000|2024-11-19 08:30:50|22.33|22.28|22.32|22.27|22.34|22.29|22.32|22.27|6
1732005060000|2024-11-19 08:31:00|22.31|22.26|22.31|22.26|22.32|22.27|22.31|22.26|3
1732005070000|2024-11-19 08:31:10|22.32|22.27|22.36|22.31|22.36|22.31|22.31|22.26|9
1732005080000|2024-11-19 08:31:20|22.35|22.3|22.37|22.32|22.37|22.32|22.35|22.3|3
1732005090000|2024-11-19 08:31:30|22.38|22.33|22.36|22.31|22.38|22.33|22.36|22.31|6
1732005100000|2024-11-19 08:31:40|22.35|22.3|22.34|22.29|22.36|22.31|22.34|22.29|4
1732005110000|2024-11-19 08:31:50|22.32|22.27|22.32|22.27|22.32|22.27|22.31|22.26|3
1732005120000|2024-11-19 08:32:00|22.31|22.26|22.33|22.28|22.33|22.28|22.31|22.26|5
1732005130000|2024-11-19 08:32:10|22.34|22.29|22.36|22.31|22.36|22.31|22.34|22.29|3
1732005140000|2024-11-19 08:32:20|22.35|22.3|22.36|22.31|22.36|22.31|22.35|22.3|2
1732005150000|2024-11-19 08:32:30|22.35|22.3|22.36|22.31|22.36|22.31|22.34|22.29|12
1732005160000|2024-11-19 08:32:40|22.37|22.32|22.37|22.32|22.37|22.32|22.37|22.32|1
1732005170000|2024-11-19 08:32:50|22.36|22.31|22.36|22.31|22.36|22.31|22.36|22.31|1
1732005180000|2024-11-19 08:33:00|22.35|22.3|22.36|22.31|22.36|22.31|22.35|22.3|6
1732005190000|2024-11-19 08:33:10|22.37|22.32|22.38|22.33|22.38|22.33|22.36|22.31|6
1732005200000|2024-11-19 08:33:20|22.37|22.32|22.37|22.32|22.38|22.33|22.36|22.31|7
1732005210000|2024-11-19 08:33:30|22.36|22.31|22.35|22.3|22.36|22.31|22.35|22.3|2
1732005220000|2024-11-19 08:33:40|22.34|22.29|22.33|22.28|22.34|22.29|22.32|22.27|8
1732005230000|2024-11-19 08:33:50|22.34|22.29|22.34|22.29|22.34|22.29|22.33|22.28|5
1732005240000|2024-11-19 08:34:00|22.33|22.28|22.31|22.26|22.34|22.29|22.3|22.25|7
1732005250000|2024-11-19 08:34:10|22.3|22.25|22.34|22.29|22.35|22.3|22.3|22.25|7
1732005260000|2024-11-19 08:34:20|22.35|22.3|22.36|22.31|22.36|22.31|22.35|22.3|2
1732005270000|2024-11-19 08:34:30|22.35|22.3|22.38|22.33|22.38|22.33|22.35|22.3|6
1732005280000|2024-11-19 08:34:40|22.37|22.32|22.36|22.31|22.37|22.32|22.36|22.31|2
1732005290000|2024-11-19 08:34:50|22.37|22.32|22.35|22.3|22.37|22.32|22.35|22.3|3
1732005300000|2024-11-19 08:35:00|22.34|22.29|22.34|22.29|22.34|22.29|22.34|22.29|1
1732005310000|2024-11-19 08:35:10|22.33|22.28|22.33|22.28|22.33|22.28|22.32|22.27|3
1732005320000|2024-11-19 08:35:20|22.34|22.29|22.35|22.3|22.35|22.3|22.34|22.29|4
1732005330000|2024-11-19 08:35:30|22.34|22.29|22.35|22.3|22.35|22.3|22.34|22.29|6
1732005340000|2024-11-19 08:35:40|22.34|22.29|22.34|22.29|22.35|22.3|22.34|22.29|3
1732005350000|2024-11-19 08:35:50|22.35|22.3|22.36|22.31|22.36|22.31|22.33|22.28|8
1732005360000|2024-11-19 08:36:00|22.37|22.32|22.37|22.32|22.37|22.32|22.34|22.29|6
1732005370000|2024-11-19 08:36:10|22.38|22.33|22.37|22.32|22.39|22.34|22.37|22.32|14
1732005380000|2024-11-19 08:36:20|22.36|22.31|22.37|22.32|22.37|22.32|22.36|22.31|4
1732005390000|2024-11-19 08:36:30|22.36|22.31|22.37|22.32|22.37|22.32|22.36|22.31|6
1732005400000|2024-11-19 08:36:40|22.36|22.31|22.36|22.31|22.36|22.31|22.36|22.31|1
1732005410000|2024-11-19 08:36:50|22.37|22.32|22.36|22.31|22.37|22.32|22.36|22.31|2
1732005420000|2024-11-19 08:37:00|22.37|22.32|22.37|22.32|22.37|22.32|22.35|22.3|5
1732005430000|2024-11-19 08:37:10|22.36|22.31|22.39|22.34|22.39|22.34|22.36|22.31|8
1732005440000|2024-11-19 08:37:20|22.38|22.33|22.39|22.34|22.39|22.34|22.38|22.33|4
1732005450000|2024-11-19 08:37:30|22.38|22.33|22.38|22.33|22.38|22.33|22.38|22.33|1
1732005460000|2024-11-19 08:37:40|22.37|22.32|22.37|22.32|22.39|22.34|22.37|22.32|4
1732005470000|2024-11-19 08:37:50|22.36|22.31|22.36|22.31|22.37|22.32|22.35|22.3|5
1732005480000|2024-11-19 08:38:00|22.37|22.32|22.38|22.33|22.38|22.33|22.36|22.31|4
1732005490000|2024-11-19 08:38:10|22.37|22.32|22.39|22.34|22.39|22.34|22.37|22.32|7
1732005500000|2024-11-19 08:38:20|22.4|22.35|22.38|22.33|22.4|22.35|22.37|22.32|5
1732005510000|2024-11-19 08:38:30|22.37|22.32|22.34|22.29|22.37|22.32|22.34|22.29|6
1732005520000|2024-11-19 08:38:40|22.33|22.28|22.3|22.25|22.33|22.28|22.3|22.25|4
1732005530000|2024-11-19 08:38:50|22.31|22.26|22.32|22.27|22.32|22.27|22.31|22.26|2
1732005540000|2024-11-19 08:39:00|22.31|22.26|22.31|22.26|22.31|22.26|22.3|22.25|3
1732005550000|2024-11-19 08:39:10|22.32|22.27|22.31|22.26|22.32|22.27|22.3|22.25|8
1732005560000|2024-11-19 08:39:20|22.32|22.27|22.34|22.29|22.34|22.29|22.32|22.27|3
1732005570000|2024-11-19 08:39:30|22.33|22.28|22.33|22.28|22.34|22.29|22.33|22.28|3
1732005580000|2024-11-19 08:39:40|22.34|22.29|22.33|22.28|22.35|22.3|22.33|22.28|6
1732005590000|2024-11-19 08:39:50|22.32|22.27|22.3|22.25|22.32|22.27|22.3|22.25|3
1732005600000|2024-11-19 08:40:00|22.29|22.24|22.31|22.26|22.31|22.26|22.29|22.24|7
1732005610000|2024-11-19 08:40:10|22.32|22.27|22.31|22.26|22.32|22.27|22.31|22.26|6
1732005620000|2024-11-19 08:40:20|22.32|22.27|22.32|22.27|22.32|22.27|22.31|22.26|3
1732005630000|2024-11-19 08:40:30|22.33|22.28|22.33|22.28|22.33|22.28|22.32|22.27|3
1732005640000|2024-11-19 08:40:40|22.32|22.27|22.33|22.28|22.33|22.28|22.32|22.27|2
1732005650000|2024-11-19 08:40:50|22.32|22.27|22.32|22.27|22.32|22.27|22.32|22.27|1
1732005660000|2024-11-19 08:41:00|22.33|22.28|22.35|22.3|22.35|22.3|22.33|22.28|7
1732005670000|2024-11-19 08:41:10|22.36|22.31|22.36|22.31|22.37|22.32|22.35|22.3|9
1732005680000|2024-11-19 08:41:20|22.37|22.32|22.37|22.32|22.37|22.32|22.36|22.31|5
1732005690000|2024-11-19 08:41:30|22.38|22.33|22.38|22.33|22.38|22.33|22.37|22.32|3
1732005700000|2024-11-19 08:41:40|22.37|22.32|22.37|22.32|22.37|22.32|22.37|22.32|1
1732005710000|2024-11-19 08:41:50|22.36|22.31|22.36|22.31|22.37|22.32|22.35|22.3|5
1732005720000|2024-11-19 08:42:00|22.35|22.3|22.38|22.33|22.38|22.33|22.35|22.3|4
1732005730000|2024-11-19 08:42:10|22.37|22.32|22.36|22.31|22.38|22.33|22.36|22.31|6
1732005740000|2024-11-19 08:42:20|22.37|22.32|22.36|22.31|22.37|22.32|22.36|22.31|4
1732005750000|2024-11-19 08:42:30|22.35|22.3|22.36|22.31|22.36|22.31|22.35|22.3|2
1732005760000|2024-11-19 08:42:40|22.37|22.32|22.37|22.32|22.38|22.33|22.37|22.32|3
1732005770000|2024-11-19 08:42:50|22.36|22.31|22.35|22.3|22.36|22.31|22.34|22.29|4
1732005780000|2024-11-19 08:43:00|22.34|22.29|22.35|22.3|22.38|22.33|22.34|22.29|8
1732005790000|2024-11-19 08:43:10|22.36|22.31|22.38|22.33|22.38|22.33|22.36|22.31|3
1732005800000|2024-11-19 08:43:20|22.37|22.32|22.37|22.32|22.39|22.34|22.37|22.32|5
1732005810000|2024-11-19 08:43:30|22.36|22.31|22.37|22.32|22.37|22.32|22.36|22.31|6
1732005820000|2024-11-19 08:43:40|22.36|22.31|22.38|22.33|22.38|22.33|22.36|22.31|3
1732005830000|2024-11-19 08:43:50|22.39|22.34|22.41|22.36|22.41|22.36|22.38|22.33|10
1732005840000|2024-11-19 08:44:00|22.42|22.37|22.49|22.44|22.49|22.44|22.41|22.36|10
1732005850000|2024-11-19 08:44:10|22.5|22.45|22.47|22.42|22.52|22.47|22.47|22.42|8
1732005860000|2024-11-19 08:44:20|22.49|22.44|22.56|22.51|22.56|22.51|22.48|22.43|8
1732005870000|2024-11-19 08:44:30|22.57|22.52|22.57|22.52|22.58|22.53|22.56|22.51|5
1732005880000|2024-11-19 08:44:40|22.58|22.53|22.55|22.5|22.58|22.53|22.55|22.5|4
1732005890000|2024-11-19 08:44:50|22.54|22.49|22.51|22.46|22.54|22.49|22.51|22.46|6
1732005900000|2024-11-19 08:45:00|22.5|22.45|22.49|22.44|22.5|22.45|22.48|22.43|6
1732005910000|2024-11-19 08:45:10|22.48|22.43|22.53|22.48|22.53|22.48|22.48|22.43|8
1732005920000|2024-11-19 08:45:20|22.54|22.49|22.58|22.53|22.58|22.53|22.54|22.49|11
1732005930000|2024-11-19 08:45:30|22.57|22.52|22.58|22.53|22.59|22.54|22.57|22.52|8
1732005940000|2024-11-19 08:45:40|22.57|22.52|22.58|22.53|22.58|22.53|22.56|22.51|8
1732005950000|2024-11-19 08:45:50|22.57|22.52|22.58|22.53|22.59|22.54|22.57|22.52|6
1732005960000|2024-11-19 08:46:00|22.59|22.54|22.57|22.52|22.59|22.54|22.57|22.52|3
1732005970000|2024-11-19 08:46:10|22.56|22.51|22.55|22.5|22.57|22.52|22.55|22.5|4
1732005980000|2024-11-19 08:46:20|22.56|22.51|22.56|22.51|22.57|22.52|22.55|22.5|5
1732005990000|2024-11-19 08:46:30|22.55|22.5|22.53|22.48|22.55|22.5|22.53|22.48|3
1732006000000|2024-11-19 08:46:40|22.52|22.47|22.52|22.47|22.53|22.48|22.52|22.47|5
1732006010000|2024-11-19 08:46:50|22.51|22.46|22.5|22.45|22.51|22.46|22.5|22.45|2
1732006020000|2024-11-19 08:47:00|22.51|22.46|22.52|22.47|22.53|22.48|22.51|22.46|6
1732006030000|2024-11-19 08:47:10|22.53|22.48|22.54|22.49|22.55|22.5|22.53|22.48|6
1732006040000|2024-11-19 08:47:20|22.53|22.48|22.53|22.48|22.54|22.49|22.53|22.48|3
1732006050000|2024-11-19 08:47:30|22.52|22.47|22.55|22.5|22.55|22.5|22.51|22.46|8
1732006060000|2024-11-19 08:47:40|22.56|22.51|22.56|22.51|22.56|22.51|22.56|22.51|1
1732006070000|2024-11-19 08:47:50|22.55|22.5|22.56|22.51|22.56|22.51|22.55|22.5|8
1732006080000|2024-11-19 08:48:00|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|2
1732006090000|2024-11-19 08:48:10|22.53|22.48|22.55|22.5|22.55|22.5|22.53|22.48|5
1732006100000|2024-11-19 08:48:20|22.56|22.51|22.57|22.52|22.57|22.52|22.56|22.51|4
1732006110000|2024-11-19 08:48:30|22.58|22.53|22.57|22.52|22.58|22.53|22.57|22.52|2
1732006120000|2024-11-19 08:48:40|22.58|22.53|22.57|22.52|22.58|22.53|22.57|22.52|4
1732006130000|2024-11-19 08:48:50|22.56|22.51|22.55|22.5|22.56|22.51|22.55|22.5|4
1732006140000|2024-11-19 08:49:00|22.56|22.51|22.56|22.51|22.56|22.51|22.55|22.5|3
1732006150000|2024-11-19 08:49:10|22.57|22.52|22.57|22.52|22.57|22.52|22.56|22.51|3
1732006160000|2024-11-19 08:49:20|22.56|22.51|22.56|22.51|22.56|22.51|22.56|22.51|1
1732006170000|2024-11-19 08:49:30|22.57|22.52|22.56|22.51|22.57|22.52|22.56|22.51|2
1732006180000|2024-11-19 08:49:40|22.57|22.52|22.57|22.52|22.58|22.53|22.56|22.51|7
1732006190000|2024-11-19 08:49:50|22.58|22.53|22.59|22.54|22.6|22.55|22.57|22.52|8
1732006200000|2024-11-19 08:50:00|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1732006210000|2024-11-19 08:50:10|22.57|22.52|22.57|22.52|22.57|22.52|22.56|22.51|3
1732006220000|2024-11-19 08:50:20|22.58|22.53|22.57|22.52|22.58|22.53|22.56|22.51|4
1732006230000|2024-11-19 08:50:30|22.58|22.53|22.58|22.53|22.59|22.54|22.58|22.53|5
1732006240000|2024-11-19 08:50:40|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732006250000|2024-11-19 08:50:50|22.57|22.52|22.59|22.54|22.59|22.54|22.57|22.52|5
1732006260000|2024-11-19 08:51:00|22.58|22.53|22.6|22.55|22.6|22.55|22.58|22.53|3
1732006270000|2024-11-19 08:51:10|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|2
1732006280000|2024-11-19 08:51:20|22.59|22.54|22.61|22.56|22.61|22.56|22.59|22.54|3
1732006290000|2024-11-19 08:51:30|22.62|22.57|22.62|22.57|22.63|22.58|22.61|22.56|7
1732006300000|2024-11-19 08:51:40|22.61|22.56|22.61|22.56|22.61|22.56|22.6|22.55|3
1732006310000|2024-11-19 08:51:50|22.6|22.55|22.61|22.56|22.61|22.56|22.59|22.54|6
1732006320000|2024-11-19 08:52:00|22.6|22.55|22.61|22.56|22.61|22.56|22.59|22.54|4
1732006330000|2024-11-19 08:52:10|22.6|22.55|22.61|22.56|22.62|22.57|22.6|22.55|4
1732006340000|2024-11-19 08:52:20|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1732006350000|2024-11-19 08:52:30|22.6|22.55|22.61|22.56|22.61|22.56|22.59|22.54|4
1732006360000|2024-11-19 08:52:40|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1732006370000|2024-11-19 08:52:50|22.6|22.55|22.6|22.55|22.6|22.55|22.6|22.55|1
1732006380000|2024-11-19 08:53:00|22.61|22.56|22.61|22.56|22.61|22.56|22.6|22.55|3
1732006390000|2024-11-19 08:53:10|22.6|22.55|22.6|22.55|22.61|22.56|22.6|22.55|3
1732006400000|2024-11-19 08:53:20|22.59|22.54|22.59|22.54|22.59|22.54|22.58|22.53|5
1732006410000|2024-11-19 08:53:30|22.6|22.55|22.59|22.54|22.6|22.55|22.58|22.53|4
1732006420000|2024-11-19 08:53:40|22.6|22.55|22.6|22.55|22.6|22.55|22.59|22.54|3
1732006430000|2024-11-19 08:53:50|22.59|22.54|22.6|22.55|22.6|22.55|22.59|22.54|2
1732006440000|2024-11-19 08:54:00|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732006450000|2024-11-19 08:54:10|22.59|22.54|22.59|22.54|22.6|22.55|22.58|22.53|5
1732006460000|2024-11-19 08:54:20|22.58|22.53|22.59|22.54|22.59|22.54|22.58|22.53|2
1732006470000|2024-11-19 08:54:30|22.6|22.55|22.61|22.56|22.61|22.56|22.6|22.55|2
1732006480000|2024-11-19 08:54:40|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|2
1732006490000|2024-11-19 08:54:50|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|2
1732006500000|2024-11-19 08:55:00|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1732006510000|2024-11-19 08:55:10|22.58|22.53|22.6|22.55|22.6|22.55|22.58|22.53|7
1732007020000|2024-11-19 09:03:40|22.67|22.62|22.73|22.68|22.73|22.68|22.67|22.62|2
1732007030000|2024-11-19 09:03:50|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|3
1732007040000|2024-11-19 09:04:00|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|3
1732007050000|2024-11-19 09:04:10|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1732007060000|2024-11-19 09:04:20|22.77|22.72|22.79|22.74|22.79|22.74|22.77|22.72|5
1732007070000|2024-11-19 09:04:30|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|2
1732007080000|2024-11-19 09:04:40|22.8|22.75|22.85|22.8|22.85|22.8|22.8|22.75|11
1732007090000|2024-11-19 09:04:50|22.86|22.81|22.87|22.82|22.88|22.83|22.84|22.79|10
1732007100000|2024-11-19 09:05:00|22.88|22.83|22.89|22.84|22.89|22.84|22.88|22.83|8
1732007110000|2024-11-19 09:05:10|22.9|22.85|22.94|22.89|22.94|22.89|22.9|22.85|11
1732007120000|2024-11-19 09:05:20|22.93|22.88|22.94|22.89|22.95|22.9|22.93|22.88|4
1732007130000|2024-11-19 09:05:30|22.93|22.88|22.96|22.91|22.96|22.91|22.93|22.88|10
1732007140000|2024-11-19 09:05:40|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1732007150000|2024-11-19 09:05:50|22.94|22.89|22.95|22.9|22.96|22.91|22.94|22.89|5
1732007160000|2024-11-19 09:06:00|22.94|22.89|22.89|22.84|22.96|22.91|22.89|22.84|12
1732007170000|2024-11-19 09:06:10|22.9|22.85|22.9|22.85|22.9|22.85|22.88|22.83|9
1732007540000|2024-11-19 09:12:20|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732007560000|2024-11-19 09:12:40|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732007570000|2024-11-19 09:12:50|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732007580000|2024-11-19 09:13:00|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|4
1732007590000|2024-11-19 09:13:10|22.89|22.84|22.93|22.88|22.93|22.88|22.89|22.84|7
1732007600000|2024-11-19 09:13:20|22.92|22.87|22.89|22.84|22.93|22.88|22.89|22.84|9
1732007610000|2024-11-19 09:13:30|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|9
1732007620000|2024-11-19 09:13:40|22.87|22.82|22.86|22.81|22.87|22.82|22.85|22.8|4
1732007630000|2024-11-19 09:13:50|22.85|22.8|22.88|22.83|22.88|22.83|22.85|22.8|8
1732007640000|2024-11-19 09:14:00|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|4
1732007650000|2024-11-19 09:14:10|22.87|22.82|22.86|22.81|22.88|22.83|22.86|22.81|6
1732007660000|2024-11-19 09:14:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|3
1732007670000|2024-11-19 09:14:30|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|3
1732007680000|2024-11-19 09:14:40|22.85|22.8|22.84|22.79|22.86|22.81|22.84|22.79|8
1732007690000|2024-11-19 09:14:50|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1732007700000|2024-11-19 09:15:00|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|8
1732007710000|2024-11-19 09:15:10|22.88|22.83|22.92|22.87|22.92|22.87|22.88|22.83|9
1732007720000|2024-11-19 09:15:20|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1732007730000|2024-11-19 09:15:30|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|3
1732007740000|2024-11-19 09:15:40|22.88|22.83|22.88|22.83|22.89|22.84|22.88|22.83|3
1732007750000|2024-11-19 09:15:50|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|5
1732007760000|2024-11-19 09:16:00|22.88|22.83|22.86|22.81|22.88|22.83|22.85|22.8|7
1732007770000|2024-11-19 09:16:10|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|8
1732007780000|2024-11-19 09:16:20|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|5
1732007790000|2024-11-19 09:16:30|22.88|22.83|22.9|22.85|22.9|22.85|22.87|22.82|5
1732007800000|2024-11-19 09:16:40|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732007810000|2024-11-19 09:16:50|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732007820000|2024-11-19 09:17:00|22.92|22.87|22.92|22.87|22.93|22.88|22.91|22.86|7
1732007830000|2024-11-19 09:17:10|22.93|22.88|22.89|22.84|22.93|22.88|22.89|22.84|9
1732007840000|2024-11-19 09:17:20|22.9|22.85|22.93|22.88|22.93|22.88|22.89|22.84|8
1732007850000|2024-11-19 09:17:30|22.94|22.89|22.94|22.89|22.95|22.9|22.94|22.89|3
1732007870000|2024-11-19 09:17:50|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|5
1732007880000|2024-11-19 09:18:00|22.92|22.87|22.93|22.88|22.94|22.89|22.91|22.86|6
1732007890000|2024-11-19 09:18:10|22.94|22.89|22.91|22.86|22.94|22.89|22.91|22.86|4
1732007900000|2024-11-19 09:18:20|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732007910000|2024-11-19 09:18:30|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1732007920000|2024-11-19 09:18:40|22.89|22.84|22.9|22.85|22.91|22.86|22.89|22.84|4
1732007930000|2024-11-19 09:18:50|22.89|22.84|22.88|22.83|22.9|22.85|22.88|22.83|4
1732007940000|2024-11-19 09:19:00|22.87|22.82|22.9|22.85|22.9|22.85|22.87|22.82|4
1732007950000|2024-11-19 09:19:10|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732007960000|2024-11-19 09:19:20|22.9|22.85|22.92|22.87|22.93|22.88|22.9|22.85|7
1732007970000|2024-11-19 09:19:30|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|7
1732007980000|2024-11-19 09:19:40|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|7
1732007990000|2024-11-19 09:19:50|22.89|22.84|22.92|22.87|22.92|22.87|22.89|22.84|8
1732008000000|2024-11-19 09:20:00|22.91|22.86|22.91|22.86|22.92|22.87|22.89|22.84|7
1732008010000|2024-11-19 09:20:10|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|8
1732008020000|2024-11-19 09:20:20|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|6
1732008030000|2024-11-19 09:20:30|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1732008040000|2024-11-19 09:20:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|4
1732008050000|2024-11-19 09:20:50|22.87|22.82|22.85|22.8|22.87|22.82|22.84|22.79|7
1732008070000|2024-11-19 09:21:10|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|3
1732008080000|2024-11-19 09:21:20|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|4
1732008090000|2024-11-19 09:21:30|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|2
1732008100000|2024-11-19 09:21:40|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|3
1732008110000|2024-11-19 09:21:50|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|5
1732008120000|2024-11-19 09:22:00|22.79|22.74|22.78|22.73|22.8|22.75|22.77|22.72|11
1732008130000|2024-11-19 09:22:10|22.77|22.72|22.79|22.74|22.79|22.74|22.77|22.72|7
1732008140000|2024-11-19 09:22:20|22.78|22.73|22.75|22.7|22.78|22.73|22.75|22.7|4
1732008150000|2024-11-19 09:22:30|22.76|22.71|22.77|22.72|22.78|22.73|22.75|22.7|6
1732008160000|2024-11-19 09:22:40|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|4
1732008170000|2024-11-19 09:22:50|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|5
1732008180000|2024-11-19 09:23:00|22.79|22.74|22.79|22.74|22.79|22.74|22.77|22.72|7
1732008190000|2024-11-19 09:23:10|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|6
1732008200000|2024-11-19 09:23:20|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|6
1732008210000|2024-11-19 09:23:30|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|8
1732008220000|2024-11-19 09:23:40|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|6
1732008230000|2024-11-19 09:23:50|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|5
1732008240000|2024-11-19 09:24:00|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732008250000|2024-11-19 09:24:10|22.78|22.73|22.8|22.75|22.81|22.76|22.78|22.73|7
1732008260000|2024-11-19 09:24:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|4
1732008270000|2024-11-19 09:24:30|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|5
1732008280000|2024-11-19 09:24:40|22.8|22.75|22.79|22.74|22.81|22.76|22.79|22.74|14
1732008300000|2024-11-19 09:25:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732008320000|2024-11-19 09:25:20|22.78|22.73|22.88|22.83|22.89|22.84|22.77|22.72|11
1732008330000|2024-11-19 09:25:30|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732008840000|2024-11-19 09:34:00|22.98|22.93|23.05|23|23.05|23|22.98|22.93|14
1732008850000|2024-11-19 09:34:10|23.06|23.01|23.08|23.03|23.08|23.03|23.06|23.01|9
1732008860000|2024-11-19 09:34:20|23.09|23.04|23.1|23.05|23.11|23.06|23.08|23.03|10
1732008870000|2024-11-19 09:34:30|23.11|23.06|23.14|23.09|23.15|23.1|23.11|23.06|14
1732008880000|2024-11-19 09:34:40|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|10
1732008890000|2024-11-19 09:34:50|23.15|23.1|23.16|23.11|23.16|23.11|23.13|23.08|8
1732008900000|2024-11-19 09:35:00|23.17|23.12|23.11|23.06|23.17|23.12|23.11|23.06|8
1732008910000|2024-11-19 09:35:10|23.12|23.07|23.14|23.09|23.15|23.1|23.12|23.07|10
1732008920000|2024-11-19 09:35:20|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|4
1732008930000|2024-11-19 09:35:30|23.11|23.06|23.09|23.04|23.11|23.06|23.08|23.03|7
1732008940000|2024-11-19 09:35:40|23.08|23.03|23.08|23.03|23.1|23.05|23.08|23.03|9
1732008950000|2024-11-19 09:35:50|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|4
1732008960000|2024-11-19 09:36:00|23.05|23|22.98|22.93|23.09|23.04|22.96|22.91|11
1732008970000|2024-11-19 09:36:10|22.97|22.92|23.01|22.96|23.03|22.98|22.96|22.91|18
1732008980000|2024-11-19 09:36:20|23.02|22.97|23.01|22.96|23.03|22.98|23|22.95|8
1732008990000|2024-11-19 09:36:30|23|22.95|23.01|22.96|23.02|22.97|23|22.95|10
1732009000000|2024-11-19 09:36:40|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|10
1732009010000|2024-11-19 09:36:50|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|4
1732009020000|2024-11-19 09:37:00|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1732009030000|2024-11-19 09:37:10|22.99|22.94|22.95|22.9|23|22.95|22.95|22.9|6
1732009040000|2024-11-19 09:37:20|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|3
1732009050000|2024-11-19 09:37:30|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|4
1732009060000|2024-11-19 09:37:40|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|5
1732009070000|2024-11-19 09:37:50|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732009080000|2024-11-19 09:38:00|22.99|22.94|23.06|23.01|23.06|23.01|22.99|22.94|8
1732009090000|2024-11-19 09:38:10|23.07|23.02|23.06|23.01|23.08|23.03|23.06|23.01|4
1732009100000|2024-11-19 09:38:20|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732009110000|2024-11-19 09:38:30|23.05|23|23.06|23.01|23.06|23.01|23.05|23|6
1732009120000|2024-11-19 09:38:40|23.07|23.02|23.08|23.03|23.1|23.05|23.07|23.02|6
1732009130000|2024-11-19 09:38:50|23.09|23.04|23.07|23.02|23.1|23.05|23.07|23.02|9
1732009140000|2024-11-19 09:39:00|23.08|23.03|23.11|23.06|23.12|23.07|23.08|23.03|11
1732009150000|2024-11-19 09:39:10|23.12|23.07|23.19|23.14|23.19|23.14|23.11|23.06|12
1732009160000|2024-11-19 09:39:20|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|5
1732009170000|2024-11-19 09:39:30|23.17|23.12|23.22|23.17|23.22|23.17|23.17|23.12|10
1732009180000|2024-11-19 09:39:40|23.24|23.19|23.3|23.25|23.3|23.25|23.22|23.17|13
1732009190000|2024-11-19 09:39:50|23.29|23.24|23.37|23.32|23.37|23.32|23.28|23.23|12
1732009200000|2024-11-19 09:40:00|23.36|23.31|23.37|23.32|23.39|23.34|23.31|23.26|17
1732009210000|2024-11-19 09:40:10|23.38|23.33|23.33|23.28|23.4|23.35|23.32|23.27|14
1732009220000|2024-11-19 09:40:20|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|7
1732009230000|2024-11-19 09:40:30|23.31|23.26|23.32|23.27|23.32|23.27|23.29|23.24|6
1732009240000|2024-11-19 09:40:40|23.33|23.28|23.34|23.29|23.37|23.32|23.33|23.28|7
1732009250000|2024-11-19 09:40:50|23.33|23.28|23.34|23.29|23.36|23.31|23.33|23.28|7
1732009260000|2024-11-19 09:41:00|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|5
1732009270000|2024-11-19 09:41:10|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|4
1732009280000|2024-11-19 09:41:20|23.38|23.33|23.35|23.3|23.38|23.33|23.35|23.3|5
1732009290000|2024-11-19 09:41:30|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732009300000|2024-11-19 09:41:40|23.33|23.28|23.33|23.28|23.35|23.3|23.32|23.27|7
1732009310000|2024-11-19 09:41:50|23.32|23.27|23.4|23.35|23.41|23.36|23.32|23.27|9
1732009320000|2024-11-19 09:42:00|23.39|23.34|23.33|23.28|23.4|23.35|23.33|23.28|10
1732009330000|2024-11-19 09:42:10|23.32|23.27|23.27|23.22|23.32|23.27|23.27|23.22|4
1732009340000|2024-11-19 09:42:20|23.28|23.23|23.28|23.23|23.28|23.23|23.27|23.22|3
1732009350000|2024-11-19 09:42:30|23.27|23.22|23.28|23.23|23.28|23.23|23.27|23.22|2
1732009360000|2024-11-19 09:42:40|23.27|23.22|23.27|23.22|23.27|23.22|23.26|23.21|3
1732009370000|2024-11-19 09:42:50|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|6
1732009380000|2024-11-19 09:43:00|23.25|23.2|23.25|23.2|23.25|23.2|23.24|23.19|3
1732009390000|2024-11-19 09:43:10|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|2
1732009400000|2024-11-19 09:43:20|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|3
1732009410000|2024-11-19 09:43:30|23.19|23.14|23.16|23.11|23.19|23.14|23.15|23.1|5
1732009420000|2024-11-19 09:43:40|23.15|23.1|23.1|23.05|23.16|23.11|23.1|23.05|8
1732009430000|2024-11-19 09:43:50|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|5
1732009440000|2024-11-19 09:44:00|23.1|23.05|23.13|23.08|23.13|23.08|23.1|23.05|6
1732009450000|2024-11-19 09:44:10|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|5
1732009460000|2024-11-19 09:44:20|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|7
1732009470000|2024-11-19 09:44:30|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|3
1732009480000|2024-11-19 09:44:40|23.13|23.08|23.14|23.09|23.15|23.1|23.13|23.08|4
1732009490000|2024-11-19 09:44:50|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732009500000|2024-11-19 09:45:00|23.17|23.12|23.13|23.08|23.17|23.12|23.11|23.06|7
1732009510000|2024-11-19 09:45:10|23.14|23.09|23.18|23.13|23.22|23.17|23.14|23.09|11
1732009520000|2024-11-19 09:45:20|23.17|23.12|23.14|23.09|23.17|23.12|23.11|23.06|8
1732009530000|2024-11-19 09:45:30|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1732009540000|2024-11-19 09:45:40|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|4
1732009550000|2024-11-19 09:45:50|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|7
1732009560000|2024-11-19 09:46:00|23.16|23.11|23.19|23.14|23.21|23.16|23.16|23.11|11
1732009570000|2024-11-19 09:46:10|23.18|23.13|23.14|23.09|23.18|23.13|23.14|23.09|4
1732009580000|2024-11-19 09:46:20|23.13|23.08|23.11|23.06|23.14|23.09|23.11|23.06|5
1732009590000|2024-11-19 09:46:30|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732009600000|2024-11-19 09:46:40|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732009610000|2024-11-19 09:46:50|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|7
1732009620000|2024-11-19 09:47:00|23.12|23.07|23.06|23.01|23.12|23.07|23.05|23|10
1732009630000|2024-11-19 09:47:10|23.05|23|23.06|23.01|23.07|23.02|23.05|23|10
1732009640000|2024-11-19 09:47:20|23.05|23|23.06|23.01|23.06|23.01|23.05|23|6
1732009650000|2024-11-19 09:47:30|23.05|23|23.03|22.98|23.05|23|23.03|22.98|3
1732009660000|2024-11-19 09:47:40|23.02|22.97|23.05|23|23.05|23|23.02|22.97|4
1732009670000|2024-11-19 09:47:50|23.06|23.01|23.01|22.96|23.06|23.01|23.01|22.96|7
1732009680000|2024-11-19 09:48:00|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732009690000|2024-11-19 09:48:10|23.03|22.98|23.01|22.96|23.03|22.98|23|22.95|5
1732009700000|2024-11-19 09:48:20|23.02|22.97|23.01|22.96|23.03|22.98|23.01|22.96|6
1732009710000|2024-11-19 09:48:30|23.02|22.97|23.01|22.96|23.02|22.97|23|22.95|6
1732009720000|2024-11-19 09:48:40|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732009730000|2024-11-19 09:48:50|23.02|22.97|23.02|22.97|23.04|22.99|23.01|22.96|7
1732009740000|2024-11-19 09:49:00|23.03|22.98|23.02|22.97|23.06|23.01|23.02|22.97|9
1732009750000|2024-11-19 09:49:10|23|22.95|23|22.95|23|22.95|23|22.95|1
1732009770000|2024-11-19 09:49:30|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732009780000|2024-11-19 09:49:40|22.99|22.94|23.03|22.98|23.04|22.99|22.99|22.94|4
1732009790000|2024-11-19 09:49:50|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|4
1732009800000|2024-11-19 09:50:00|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1732009810000|2024-11-19 09:50:10|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1732009820000|2024-11-19 09:50:20|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732009830000|2024-11-19 09:50:30|23|22.95|22.96|22.91|23|22.95|22.96|22.91|4
1732009840000|2024-11-19 09:50:40|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|3
1732010400000|2024-11-19 10:00:00|22.96|22.91|22.99|22.94|22.99|22.94|22.94|22.89|9
1732010410000|2024-11-19 10:00:10|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|5
1732010420000|2024-11-19 10:00:20|22.99|22.94|22.92|22.87|23|22.95|22.92|22.87|10
1732010430000|2024-11-19 10:00:30|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1732010440000|2024-11-19 10:00:40|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732010450000|2024-11-19 10:00:50|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|8
1732010460000|2024-11-19 10:01:00|22.92|22.87|22.93|22.88|22.96|22.91|22.91|22.86|8
1732010470000|2024-11-19 10:01:10|22.95|22.9|22.97|22.92|22.97|22.92|22.95|22.9|3
1732010480000|2024-11-19 10:01:20|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|3
1732010490000|2024-11-19 10:01:30|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|3
1732010500000|2024-11-19 10:01:40|22.98|22.93|22.96|22.91|22.99|22.94|22.96|22.91|5
1732010510000|2024-11-19 10:01:50|22.97|22.92|22.97|22.92|22.99|22.94|22.97|22.92|7
1732010520000|2024-11-19 10:02:00|22.96|22.91|23.02|22.97|23.03|22.98|22.96|22.91|11
1732010530000|2024-11-19 10:02:10|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732010540000|2024-11-19 10:02:20|23.02|22.97|22.99|22.94|23.02|22.97|22.99|22.94|4
1732010550000|2024-11-19 10:02:30|22.98|22.93|22.94|22.89|22.99|22.94|22.94|22.89|8
1732010560000|2024-11-19 10:02:40|22.95|22.9|22.95|22.9|22.96|22.91|22.94|22.89|7
1732010570000|2024-11-19 10:02:50|22.94|22.89|22.95|22.9|22.97|22.92|22.94|22.89|5
1732010580000|2024-11-19 10:03:00|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|6
1732010590000|2024-11-19 10:03:10|22.96|22.91|22.95|22.9|22.96|22.91|22.95|22.9|4
1732010600000|2024-11-19 10:03:20|22.94|22.89|22.9|22.85|22.94|22.89|22.9|22.85|7
1732010610000|2024-11-19 10:03:30|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732010620000|2024-11-19 10:03:40|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732010630000|2024-11-19 10:03:50|22.89|22.84|22.87|22.82|22.9|22.85|22.87|22.82|5
1732010640000|2024-11-19 10:04:00|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|7
1732010650000|2024-11-19 10:04:10|22.88|22.83|22.88|22.83|22.88|22.83|22.86|22.81|5
1732010660000|2024-11-19 10:04:20|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|8
1732010670000|2024-11-19 10:04:30|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1732010680000|2024-11-19 10:04:40|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732010690000|2024-11-19 10:04:50|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1732010700000|2024-11-19 10:05:00|22.91|22.86|22.88|22.83|22.93|22.88|22.88|22.83|8
1732010710000|2024-11-19 10:05:10|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|3
1732010720000|2024-11-19 10:05:20|22.88|22.83|22.91|22.86|22.91|22.86|22.88|22.83|4
1732010730000|2024-11-19 10:05:30|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732010740000|2024-11-19 10:05:40|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732010750000|2024-11-19 10:05:50|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|6
1732010760000|2024-11-19 10:06:00|22.92|22.87|22.94|22.89|22.95|22.9|22.92|22.87|7
1732010770000|2024-11-19 10:06:10|22.93|22.88|22.94|22.89|22.95|22.9|22.93|22.88|6
1732010780000|2024-11-19 10:06:20|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|6
1732010790000|2024-11-19 10:06:30|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732010800000|2024-11-19 10:06:40|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|6
1732010810000|2024-11-19 10:06:50|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732010820000|2024-11-19 10:07:00|22.93|22.88|22.89|22.84|22.93|22.88|22.89|22.84|5
1732010830000|2024-11-19 10:07:10|22.9|22.85|22.9|22.85|22.9|22.85|22.9|22.85|1
1732010840000|2024-11-19 10:07:20|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732010850000|2024-11-19 10:07:30|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732010860000|2024-11-19 10:07:40|22.88|22.83|22.88|22.83|22.88|22.83|22.86|22.81|6
1732010880000|2024-11-19 10:08:00|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|11
1732010890000|2024-11-19 10:08:10|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|3
1732010900000|2024-11-19 10:08:20|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|6
1732010910000|2024-11-19 10:08:30|22.93|22.88|22.93|22.88|22.93|22.88|22.92|22.87|3
1732010920000|2024-11-19 10:08:40|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|8
1732010930000|2024-11-19 10:08:50|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|2
1732010940000|2024-11-19 10:09:00|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|3
1732010950000|2024-11-19 10:09:10|22.92|22.87|22.95|22.9|22.95|22.9|22.92|22.87|4
1732010960000|2024-11-19 10:09:20|22.96|22.91|22.99|22.94|22.99|22.94|22.95|22.9|8
1732010970000|2024-11-19 10:09:30|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1732010980000|2024-11-19 10:09:40|23|22.95|22.97|22.92|23|22.95|22.97|22.92|4
1732010990000|2024-11-19 10:09:50|22.98|22.93|22.98|22.93|22.98|22.93|22.97|22.92|3
1732011000000|2024-11-19 10:10:00|22.97|22.92|22.94|22.89|22.97|22.92|22.92|22.87|8
1732011010000|2024-11-19 10:10:10|22.95|22.9|22.93|22.88|22.96|22.91|22.93|22.88|5
1732011020000|2024-11-19 10:10:20|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|2
1732011030000|2024-11-19 10:10:30|22.97|22.92|22.99|22.94|22.99|22.94|22.96|22.91|11
1732011040000|2024-11-19 10:10:40|23|22.95|23|22.95|23|22.95|22.98|22.93|5
1732011050000|2024-11-19 10:10:50|22.99|22.94|22.98|22.93|23|22.95|22.96|22.91|9
1732011060000|2024-11-19 10:11:00|22.97|22.92|22.95|22.9|22.97|22.92|22.95|22.9|3
1732011070000|2024-11-19 10:11:10|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|3
1732011080000|2024-11-19 10:11:20|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732011090000|2024-11-19 10:11:30|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|3
1732011100000|2024-11-19 10:11:40|22.96|22.91|22.96|22.91|22.97|22.92|22.96|22.91|17
1732011110000|2024-11-19 10:11:50|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|7
1732011120000|2024-11-19 10:12:00|22.96|22.91|22.94|22.89|22.96|22.91|22.94|22.89|3
1732011130000|2024-11-19 10:12:10|22.95|22.9|23.02|22.97|23.02|22.97|22.95|22.9|10
1732011150000|2024-11-19 10:12:30|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732011160000|2024-11-19 10:12:40|23.05|23|23.04|22.99|23.05|23|23.04|22.99|4
1732011170000|2024-11-19 10:12:50|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|7
1732011190000|2024-11-19 10:13:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732011200000|2024-11-19 10:13:20|23|22.95|23|22.95|23.01|22.96|23|22.95|3
1732011210000|2024-11-19 10:13:30|23.01|22.96|23.07|23.02|23.07|23.02|23.01|22.96|14
1732011220000|2024-11-19 10:13:40|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1732011230000|2024-11-19 10:13:50|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|6
1732011240000|2024-11-19 10:14:00|23.06|23.01|23.04|22.99|23.06|23.01|23.04|22.99|3
1732011250000|2024-11-19 10:14:10|23.03|22.98|23.04|22.99|23.04|22.99|23.02|22.97|4
1732011260000|2024-11-19 10:14:20|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|2
1732011280000|2024-11-19 10:14:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732011290000|2024-11-19 10:14:50|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732011300000|2024-11-19 10:15:00|23|22.95|23.04|22.99|23.04|22.99|23|22.95|6
1732011310000|2024-11-19 10:15:10|23.05|23|23.07|23.02|23.08|23.03|23.05|23|5
1732011320000|2024-11-19 10:15:20|23.06|23.01|23.07|23.02|23.07|23.02|23.05|23|4
1732011330000|2024-11-19 10:15:30|23.08|23.03|23.08|23.03|23.09|23.04|23.07|23.02|8
1732011340000|2024-11-19 10:15:40|23.07|23.02|23.04|22.99|23.07|23.02|23.03|22.98|6
1732011350000|2024-11-19 10:15:50|23.05|23|23.04|22.99|23.05|23|23.03|22.98|8
1732011360000|2024-11-19 10:16:00|23.03|22.98|23.05|23|23.05|23|23.02|22.97|7
1732011370000|2024-11-19 10:16:10|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732011380000|2024-11-19 10:16:20|23.05|23|23.03|22.98|23.05|23|23.02|22.97|6
1732011390000|2024-11-19 10:16:30|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|4
1732011400000|2024-11-19 10:16:40|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732011410000|2024-11-19 10:16:50|23.02|22.97|23.03|22.98|23.04|22.99|23.01|22.96|8
1732011420000|2024-11-19 10:17:00|23.04|22.99|23.06|23.01|23.06|23.01|23.02|22.97|9
1732011430000|2024-11-19 10:17:10|23.05|23|23.06|23.01|23.06|23.01|23.05|23|6
1732011440000|2024-11-19 10:17:20|23.07|23.02|23.09|23.04|23.09|23.04|23.06|23.01|5
1732011450000|2024-11-19 10:17:30|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|4
1732011460000|2024-11-19 10:17:40|23.1|23.05|23.14|23.09|23.14|23.09|23.1|23.05|7
1732011470000|2024-11-19 10:17:50|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1732011480000|2024-11-19 10:18:00|23.16|23.11|23.19|23.14|23.19|23.14|23.15|23.1|10
1732011490000|2024-11-19 10:18:10|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|7
1732011500000|2024-11-19 10:18:20|23.17|23.12|23.15|23.1|23.17|23.12|23.14|23.09|6
1732011510000|2024-11-19 10:18:30|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1732011520000|2024-11-19 10:18:40|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|3
1732011530000|2024-11-19 10:18:50|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|6
1732011540000|2024-11-19 10:19:00|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|8
1732011550000|2024-11-19 10:19:10|23.1|23.05|23.08|23.03|23.1|23.05|23.07|23.02|7
1732011560000|2024-11-19 10:19:20|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1732011570000|2024-11-19 10:19:30|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|3
1732011580000|2024-11-19 10:19:40|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|4
1732011590000|2024-11-19 10:19:50|23.08|23.03|23.07|23.02|23.08|23.03|23.06|23.01|4
1732011600000|2024-11-19 10:20:00|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|3
1732011610000|2024-11-19 10:20:10|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732011620000|2024-11-19 10:20:20|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|2
1732011630000|2024-11-19 10:20:30|23.09|23.04|23.06|23.01|23.1|23.05|23.06|23.01|8
1732011640000|2024-11-19 10:20:40|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1732011650000|2024-11-19 10:20:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732011660000|2024-11-19 10:21:00|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|6
1732011670000|2024-11-19 10:21:10|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1732011680000|2024-11-19 10:21:20|23.08|23.03|23.16|23.11|23.17|23.12|23.07|23.02|11
1732011690000|2024-11-19 10:21:30|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1732011700000|2024-11-19 10:21:40|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|3
1732011710000|2024-11-19 10:21:50|23.11|23.06|23.06|23.01|23.11|23.06|23.06|23.01|9
1732011720000|2024-11-19 10:22:00|23.05|23|23.07|23.02|23.07|23.02|23.04|22.99|5
1732011730000|2024-11-19 10:22:10|23.06|23.01|23.04|22.99|23.06|23.01|23.04|22.99|3
1732011740000|2024-11-19 10:22:20|23.03|22.98|23.06|23.01|23.06|23.01|23.03|22.98|4
1732011750000|2024-11-19 10:22:30|23.05|23|23.09|23.04|23.1|23.05|23.05|23|9
1732011760000|2024-11-19 10:22:40|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|5
1732011770000|2024-11-19 10:22:50|23.11|23.06|23.12|23.07|23.12|23.07|23.1|23.05|6
1732011780000|2024-11-19 10:23:00|23.13|23.08|23.06|23.01|23.13|23.08|23.06|23.01|7
1732011790000|2024-11-19 10:23:10|23.05|23|23.07|23.02|23.07|23.02|23.05|23|7
1732011800000|2024-11-19 10:23:20|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|5
1732011810000|2024-11-19 10:23:30|23.07|23.02|23.08|23.03|23.1|23.05|23.07|23.02|10
1732011830000|2024-11-19 10:23:50|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732011840000|2024-11-19 10:24:00|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732011850000|2024-11-19 10:24:10|23.09|23.04|23.1|23.05|23.11|23.06|23.09|23.04|3
1732011860000|2024-11-19 10:24:20|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732011870000|2024-11-19 10:24:30|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|3
1732011880000|2024-11-19 10:24:40|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|3
1732011890000|2024-11-19 10:24:50|23.05|23|23.06|23.01|23.06|23.01|23.05|23|4
1732011900000|2024-11-19 10:25:00|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|6
1732011910000|2024-11-19 10:25:10|23.07|23.02|23.1|23.05|23.1|23.05|23.07|23.02|4
1732011920000|2024-11-19 10:25:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732011930000|2024-11-19 10:25:30|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|4
1732011940000|2024-11-19 10:25:40|23.13|23.08|23.16|23.11|23.16|23.11|23.12|23.07|8
1732011950000|2024-11-19 10:25:50|23.15|23.1|23.12|23.07|23.15|23.1|23.12|23.07|2
1732011960000|2024-11-19 10:26:00|23.11|23.06|23.14|23.09|23.15|23.1|23.11|23.06|6
1732011970000|2024-11-19 10:26:10|23.13|23.08|23.09|23.04|23.13|23.08|23.09|23.04|4
1732011980000|2024-11-19 10:26:20|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|5
1732011990000|2024-11-19 10:26:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|8
1732012000000|2024-11-19 10:26:40|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732012010000|2024-11-19 10:26:50|23.08|23.03|23.1|23.05|23.11|23.06|23.07|23.02|7
1732012020000|2024-11-19 10:27:00|23.09|23.04|23.09|23.04|23.1|23.05|23.08|23.03|7
1732012030000|2024-11-19 10:27:10|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|5
1732012040000|2024-11-19 10:27:20|23.11|23.06|23.13|23.08|23.13|23.08|23.11|23.06|7
1732012050000|2024-11-19 10:27:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732012060000|2024-11-19 10:27:40|23.16|23.11|23.15|23.1|23.18|23.13|23.15|23.1|8
1732012070000|2024-11-19 10:27:50|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732012080000|2024-11-19 10:28:00|23.13|23.08|23.12|23.07|23.16|23.11|23.12|23.07|14
1732012090000|2024-11-19 10:28:10|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|4
1732012100000|2024-11-19 10:28:20|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1732012110000|2024-11-19 10:28:30|23.14|23.09|23.15|23.1|23.16|23.11|23.14|23.09|8
1732012120000|2024-11-19 10:28:40|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|7
1732012130000|2024-11-19 10:28:50|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|4
1732012140000|2024-11-19 10:29:00|23.15|23.1|23.19|23.14|23.19|23.14|23.15|23.1|6
1732012150000|2024-11-19 10:29:10|23.18|23.13|23.19|23.14|23.19|23.14|23.17|23.12|6
1732012160000|2024-11-19 10:29:20|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|5
1732012170000|2024-11-19 10:29:30|23.19|23.14|23.19|23.14|23.2|23.15|23.18|23.13|7
1732012180000|2024-11-19 10:29:40|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|5
1732012190000|2024-11-19 10:29:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|4
1732012200000|2024-11-19 10:30:00|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|5
1732012210000|2024-11-19 10:30:10|23.18|23.13|23.18|23.13|23.22|23.17|23.18|23.13|7
1732012220000|2024-11-19 10:30:20|23.19|23.14|23.12|23.07|23.19|23.14|23.12|23.07|8
1732012230000|2024-11-19 10:30:30|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|8
1732012240000|2024-11-19 10:30:40|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|7
1732012250000|2024-11-19 10:30:50|23.14|23.09|23.14|23.09|23.16|23.11|23.14|23.09|7
1732012260000|2024-11-19 10:31:00|23.13|23.08|23.13|23.08|23.15|23.1|23.13|23.08|15
1732012270000|2024-11-19 10:31:10|23.14|23.09|23.11|23.06|23.15|23.1|23.11|23.06|10
1732012280000|2024-11-19 10:31:20|23.1|23.05|23.07|23.02|23.1|23.05|23.07|23.02|6
1732012290000|2024-11-19 10:31:30|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|7
1732012300000|2024-11-19 10:31:40|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732012310000|2024-11-19 10:31:50|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|4
1732012320000|2024-11-19 10:32:00|23.08|23.03|23.09|23.04|23.1|23.05|23.07|23.02|6
1732012330000|2024-11-19 10:32:10|23.1|23.05|23.07|23.02|23.1|23.05|23.07|23.02|4
1732012340000|2024-11-19 10:32:20|23.06|23.01|23.11|23.06|23.11|23.06|23.06|23.01|8
1732012350000|2024-11-19 10:32:30|23.12|23.07|23.18|23.13|23.18|23.13|23.12|23.07|9
1732012360000|2024-11-19 10:32:40|23.19|23.14|23.22|23.17|23.22|23.17|23.19|23.14|4
1732012370000|2024-11-19 10:32:50|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|11
1732012380000|2024-11-19 10:33:00|23.24|23.19|23.25|23.2|23.26|23.21|23.23|23.18|10
1732012390000|2024-11-19 10:33:10|23.24|23.19|23.24|23.19|23.25|23.2|23.24|23.19|5
1732012400000|2024-11-19 10:33:20|23.25|23.2|23.28|23.23|23.28|23.23|23.25|23.2|10
1732012410000|2024-11-19 10:33:30|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732012420000|2024-11-19 10:33:40|23.28|23.23|23.28|23.23|23.28|23.23|23.25|23.2|8
1732012430000|2024-11-19 10:33:50|23.27|23.22|23.29|23.24|23.3|23.25|23.26|23.21|11
1732012440000|2024-11-19 10:34:00|23.28|23.23|23.19|23.14|23.28|23.23|23.19|23.14|12
1732012450000|2024-11-19 10:34:10|23.18|23.13|23.22|23.17|23.22|23.17|23.18|23.13|11
1732012460000|2024-11-19 10:34:20|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1732012470000|2024-11-19 10:34:30|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|4
1732012480000|2024-11-19 10:34:40|23.23|23.18|23.25|23.2|23.25|23.2|23.22|23.17|4
1732012490000|2024-11-19 10:34:50|23.26|23.21|23.35|23.3|23.35|23.3|23.26|23.21|13
1732012500000|2024-11-19 10:35:00|23.34|23.29|23.33|23.28|23.34|23.29|23.32|23.27|5
1732012510000|2024-11-19 10:35:10|23.34|23.29|23.36|23.31|23.37|23.32|23.34|23.29|5
1732012520000|2024-11-19 10:35:20|23.37|23.32|23.37|23.32|23.38|23.33|23.37|23.32|3
1732012530000|2024-11-19 10:35:30|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|3
1732012540000|2024-11-19 10:35:40|23.37|23.32|23.39|23.34|23.4|23.35|23.36|23.31|6
1732012550000|2024-11-19 10:35:50|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|3
1732012560000|2024-11-19 10:36:00|23.42|23.37|23.44|23.39|23.46|23.41|23.4|23.35|12
1732012570000|2024-11-19 10:36:10|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|5
1732012580000|2024-11-19 10:36:20|23.4|23.35|23.43|23.38|23.43|23.38|23.4|23.35|7
1732012590000|2024-11-19 10:36:30|23.46|23.41|23.43|23.38|23.48|23.43|23.43|23.38|13
1732012600000|2024-11-19 10:36:40|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732012610000|2024-11-19 10:36:50|23.41|23.36|23.44|23.39|23.44|23.39|23.41|23.36|10
1732012620000|2024-11-19 10:37:00|23.42|23.37|23.37|23.32|23.42|23.37|23.36|23.31|12
1732012630000|2024-11-19 10:37:10|23.36|23.31|23.34|23.29|23.36|23.31|23.34|23.29|5
1732012640000|2024-11-19 10:37:20|23.33|23.28|23.28|23.23|23.33|23.28|23.28|23.23|7
1732012650000|2024-11-19 10:37:30|23.29|23.24|23.28|23.23|23.31|23.26|23.28|23.23|7
1732012660000|2024-11-19 10:37:40|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|5
1732012670000|2024-11-19 10:37:50|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|6
1732012680000|2024-11-19 10:38:00|23.32|23.27|23.31|23.26|23.33|23.28|23.31|23.26|4
1732012690000|2024-11-19 10:38:10|23.3|23.25|23.25|23.2|23.3|23.25|23.23|23.18|9
1732012700000|2024-11-19 10:38:20|23.24|23.19|23.21|23.16|23.25|23.2|23.17|23.12|9
1732012710000|2024-11-19 10:38:30|23.2|23.15|23.21|23.16|23.21|23.16|23.19|23.14|4
1732012720000|2024-11-19 10:38:40|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|4
1732012730000|2024-11-19 10:38:50|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|4
1732012740000|2024-11-19 10:39:00|23.18|23.13|23.14|23.09|23.19|23.14|23.14|23.09|7
1732012750000|2024-11-19 10:39:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|5
1732012760000|2024-11-19 10:39:20|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|7
1732012770000|2024-11-19 10:39:30|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732012780000|2024-11-19 10:39:40|23.14|23.09|23.13|23.08|23.14|23.09|23.12|23.07|4
1732012790000|2024-11-19 10:39:50|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732012800000|2024-11-19 10:40:00|23.15|23.1|23.26|23.21|23.28|23.23|23.15|23.1|11
1732012810000|2024-11-19 10:40:10|23.25|23.2|23.2|23.15|23.25|23.2|23.2|23.15|8
1732012830000|2024-11-19 10:40:30|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|8
1732012840000|2024-11-19 10:40:40|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1732012850000|2024-11-19 10:40:50|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1732012860000|2024-11-19 10:41:00|23.19|23.14|23.21|23.16|23.21|23.16|23.18|23.13|4
1732012870000|2024-11-19 10:41:10|23.22|23.17|23.2|23.15|23.25|23.2|23.2|23.15|9
1732012880000|2024-11-19 10:41:20|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|8
1732012890000|2024-11-19 10:41:30|23.21|23.16|23.19|23.14|23.21|23.16|23.18|23.13|5
1732012900000|2024-11-19 10:41:40|23.18|23.13|23.19|23.14|23.19|23.14|23.17|23.12|6
1732012910000|2024-11-19 10:41:50|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|4
1732012920000|2024-11-19 10:42:00|23.18|23.13|23.14|23.09|23.18|23.13|23.14|23.09|7
1732012930000|2024-11-19 10:42:10|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732012940000|2024-11-19 10:42:20|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732012950000|2024-11-19 10:42:30|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732012960000|2024-11-19 10:42:40|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|6
1732012990000|2024-11-19 10:43:10|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732013000000|2024-11-19 10:43:20|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732013010000|2024-11-19 10:43:30|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732013030000|2024-11-19 10:43:50|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732013040000|2024-11-19 10:44:00|23.12|23.07|23.14|23.09|23.16|23.11|23.12|23.07|8
1732013050000|2024-11-19 10:44:10|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|3
1732013060000|2024-11-19 10:44:20|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|7
1732013070000|2024-11-19 10:44:30|23.15|23.1|23.17|23.12|23.17|23.12|23.15|23.1|5
1732013080000|2024-11-19 10:44:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732013090000|2024-11-19 10:44:50|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|5
1732013100000|2024-11-19 10:45:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732013110000|2024-11-19 10:45:10|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1732013120000|2024-11-19 10:45:20|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|4
1732013130000|2024-11-19 10:45:30|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|6
1732013140000|2024-11-19 10:45:40|23.22|23.17|23.18|23.13|23.22|23.17|23.18|23.13|5
1732013150000|2024-11-19 10:45:50|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732013160000|2024-11-19 10:46:00|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1732013170000|2024-11-19 10:46:10|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|5
1732013290000|2024-11-19 10:48:10|23.18|23.13|23.17|23.12|23.18|23.13|23.16|23.11|4
1732013300000|2024-11-19 10:48:20|23.16|23.11|23.16|23.11|23.17|23.12|23.14|23.09|7
1732013310000|2024-11-19 10:48:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732013320000|2024-11-19 10:48:40|23.14|23.09|23.11|23.06|23.14|23.09|23.11|23.06|3
1732013330000|2024-11-19 10:48:50|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732013340000|2024-11-19 10:49:00|23.12|23.07|23.06|23.01|23.12|23.07|23.06|23.01|8
1732013350000|2024-11-19 10:49:10|23.07|23.02|23.08|23.03|23.09|23.04|23.07|23.02|4
1732013360000|2024-11-19 10:49:20|23.09|23.04|23.08|23.03|23.1|23.05|23.08|23.03|4
1732013370000|2024-11-19 10:49:30|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|4
1732013390000|2024-11-19 10:49:50|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732013400000|2024-11-19 10:50:00|23.12|23.07|23.17|23.12|23.17|23.12|23.12|23.07|5
1732013410000|2024-11-19 10:50:10|23.18|23.13|23.17|23.12|23.2|23.15|23.17|23.12|10
1732013420000|2024-11-19 10:50:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|4
1732013430000|2024-11-19 10:50:30|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732013440000|2024-11-19 10:50:40|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|4
1732013450000|2024-11-19 10:50:50|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1732013460000|2024-11-19 10:51:00|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|6
1732013470000|2024-11-19 10:51:10|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|3
1732013520000|2024-11-19 10:52:00|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|4
1732013530000|2024-11-19 10:52:10|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|3
1732013540000|2024-11-19 10:52:20|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|6
1732013550000|2024-11-19 10:52:30|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|4
1732013560000|2024-11-19 10:52:40|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1732013570000|2024-11-19 10:52:50|23.22|23.17|23.26|23.21|23.26|23.21|23.21|23.16|8
1732013580000|2024-11-19 10:53:00|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|6
1732013590000|2024-11-19 10:53:10|23.25|23.2|23.25|23.2|23.26|23.21|23.25|23.2|3
1732013600000|2024-11-19 10:53:20|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732013620000|2024-11-19 10:53:40|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|3
1732013630000|2024-11-19 10:53:50|23.22|23.17|23.21|23.16|23.23|23.18|23.2|23.15|6
1732013640000|2024-11-19 10:54:00|23.22|23.17|23.22|23.17|23.23|23.18|23.2|23.15|7
1732013650000|2024-11-19 10:54:10|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732013660000|2024-11-19 10:54:20|23.2|23.15|23.23|23.18|23.24|23.19|23.2|23.15|10
1732013670000|2024-11-19 10:54:30|23.22|23.17|23.23|23.18|23.23|23.18|23.21|23.16|6
1732013680000|2024-11-19 10:54:40|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|7
1732013690000|2024-11-19 10:54:50|23.24|23.19|23.28|23.23|23.28|23.23|23.24|23.19|8
1732013700000|2024-11-19 10:55:00|23.27|23.22|23.23|23.18|23.28|23.23|23.23|23.18|6
1732013710000|2024-11-19 10:55:10|23.22|23.17|23.23|23.18|23.23|23.18|23.21|23.16|8
1732013720000|2024-11-19 10:55:20|23.22|23.17|23.2|23.15|23.23|23.18|23.2|23.15|8
1732013730000|2024-11-19 10:55:30|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|5
1732013740000|2024-11-19 10:55:40|23.2|23.15|23.19|23.14|23.21|23.16|23.19|23.14|10
1732013750000|2024-11-19 10:55:50|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|9
1732013760000|2024-11-19 10:56:00|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732013770000|2024-11-19 10:56:10|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732013780000|2024-11-19 10:56:20|23.22|23.17|23.22|23.17|23.23|23.18|23.22|23.17|5
1732013790000|2024-11-19 10:56:30|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732013800000|2024-11-19 10:56:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732013810000|2024-11-19 10:56:50|23.23|23.18|23.24|23.19|23.24|23.19|23.22|23.17|4
1732013820000|2024-11-19 10:57:00|23.25|23.2|23.3|23.25|23.3|23.25|23.25|23.2|7
1732013830000|2024-11-19 10:57:10|23.31|23.26|23.29|23.24|23.32|23.27|23.29|23.24|7
1732013840000|2024-11-19 10:57:20|23.3|23.25|23.32|23.27|23.32|23.27|23.3|23.25|3
1732013850000|2024-11-19 10:57:30|23.33|23.28|23.35|23.3|23.35|23.3|23.33|23.28|4
1732013860000|2024-11-19 10:57:40|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732013870000|2024-11-19 10:57:50|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|8
1732013880000|2024-11-19 10:58:00|23.4|23.35|23.42|23.37|23.42|23.37|23.4|23.35|5
1732013890000|2024-11-19 10:58:10|23.41|23.36|23.38|23.33|23.42|23.37|23.38|23.33|6
1732013900000|2024-11-19 10:58:20|23.37|23.32|23.36|23.31|23.38|23.33|23.36|23.31|6
1732013910000|2024-11-19 10:58:30|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732013920000|2024-11-19 10:58:40|23.33|23.28|23.32|23.27|23.34|23.29|23.32|23.27|8
1732013930000|2024-11-19 10:58:50|23.31|23.26|23.29|23.24|23.31|23.26|23.29|23.24|5
1732013940000|2024-11-19 10:59:00|23.3|23.25|23.34|23.29|23.39|23.34|23.3|23.25|9
1732013950000|2024-11-19 10:59:10|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|3
1732013960000|2024-11-19 10:59:20|23.36|23.31|23.35|23.3|23.36|23.31|23.34|23.29|5
1732013970000|2024-11-19 10:59:30|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|5
1732013980000|2024-11-19 10:59:40|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732013990000|2024-11-19 10:59:50|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|11
1732014000000|2024-11-19 11:00:00|23.33|23.28|23.33|23.28|23.35|23.3|23.33|23.28|7
1732014010000|2024-11-19 11:00:10|23.32|23.27|23.32|23.27|23.32|23.27|23.3|23.25|10
1732014020000|2024-11-19 11:00:20|23.33|23.28|23.34|23.29|23.36|23.31|23.33|23.28|9
1732014030000|2024-11-19 11:00:30|23.33|23.28|23.31|23.26|23.33|23.28|23.29|23.24|8
1732014040000|2024-11-19 11:00:40|23.32|23.27|23.31|23.26|23.32|23.27|23.3|23.25|4
1732014050000|2024-11-19 11:00:50|23.32|23.27|23.31|23.26|23.32|23.27|23.3|23.25|6
1732014060000|2024-11-19 11:01:00|23.32|23.27|23.29|23.24|23.32|23.27|23.29|23.24|6
1732014070000|2024-11-19 11:01:10|23.3|23.25|23.38|23.33|23.38|23.33|23.3|23.25|13
1732014080000|2024-11-19 11:01:20|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|5
1732014090000|2024-11-19 11:01:30|23.37|23.32|23.33|23.28|23.37|23.32|23.32|23.27|10
1732014100000|2024-11-19 11:01:40|23.32|23.27|23.29|23.24|23.32|23.27|23.29|23.24|6
1732014110000|2024-11-19 11:01:50|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1732014120000|2024-11-19 11:02:00|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|6
1732014130000|2024-11-19 11:02:10|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|2
1732014140000|2024-11-19 11:02:20|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|4
1732014150000|2024-11-19 11:02:30|23.33|23.28|23.32|23.27|23.34|23.29|23.32|23.27|4
1732014160000|2024-11-19 11:02:40|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|2
1732014170000|2024-11-19 11:02:50|23.31|23.26|23.3|23.25|23.31|23.26|23.28|23.23|9
1732014180000|2024-11-19 11:03:00|23.29|23.24|23.29|23.24|23.32|23.27|23.26|23.21|10
1732014190000|2024-11-19 11:03:10|23.28|23.23|23.27|23.22|23.28|23.23|23.24|23.19|9
1732014200000|2024-11-19 11:03:20|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|2
1732014210000|2024-11-19 11:03:30|23.3|23.25|23.31|23.26|23.31|23.26|23.28|23.23|9
1732014220000|2024-11-19 11:03:40|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|2
1732014240000|2024-11-19 11:04:00|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732014250000|2024-11-19 11:04:10|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|6
1732014260000|2024-11-19 11:04:20|23.34|23.29|23.28|23.23|23.34|23.29|23.28|23.23|6
1732014270000|2024-11-19 11:04:30|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|5
1732014280000|2024-11-19 11:04:40|23.28|23.23|23.29|23.24|23.31|23.26|23.28|23.23|7
1732014290000|2024-11-19 11:04:50|23.3|23.25|23.28|23.23|23.3|23.25|23.28|23.23|5
1732014300000|2024-11-19 11:05:00|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|5
1732014310000|2024-11-19 11:05:10|23.3|23.25|23.31|23.26|23.32|23.27|23.3|23.25|8
1732014320000|2024-11-19 11:05:20|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|3
1732014330000|2024-11-19 11:05:30|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|4
1732014340000|2024-11-19 11:05:40|23.31|23.26|23.33|23.28|23.33|23.28|23.31|23.26|3
1732014350000|2024-11-19 11:05:50|23.34|23.29|23.32|23.27|23.34|23.29|23.31|23.26|7
1732014360000|2024-11-19 11:06:00|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|5
1732014370000|2024-11-19 11:06:10|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|5
1732014380000|2024-11-19 11:06:20|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|7
1732014390000|2024-11-19 11:06:30|23.32|23.27|23.35|23.3|23.35|23.3|23.32|23.27|4
1732014400000|2024-11-19 11:06:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|4
1732014410000|2024-11-19 11:06:50|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|4
1732014420000|2024-11-19 11:07:00|23.32|23.27|23.34|23.29|23.34|23.29|23.31|23.26|11
1732014430000|2024-11-19 11:07:10|23.35|23.3|23.36|23.31|23.36|23.31|23.34|23.29|6
1732014440000|2024-11-19 11:07:20|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732014450000|2024-11-19 11:07:30|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|8
1732014460000|2024-11-19 11:07:40|23.36|23.31|23.35|23.3|23.37|23.32|23.35|23.3|4
1732014470000|2024-11-19 11:07:50|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|4
1732014480000|2024-11-19 11:08:00|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|3
1732014490000|2024-11-19 11:08:10|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|8
1732014500000|2024-11-19 11:08:20|23.37|23.32|23.39|23.34|23.4|23.35|23.37|23.32|6
1732014510000|2024-11-19 11:08:30|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|5
1732014520000|2024-11-19 11:08:40|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|3
1732014560000|2024-11-19 11:09:20|23.4|23.35|23.36|23.31|23.4|23.35|23.36|23.31|4
1732014570000|2024-11-19 11:09:30|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732014580000|2024-11-19 11:09:40|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|3
1732014590000|2024-11-19 11:09:50|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|2
1732014600000|2024-11-19 11:10:00|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|5
1732014610000|2024-11-19 11:10:10|23.39|23.34|23.43|23.38|23.44|23.39|23.39|23.34|15
1732014620000|2024-11-19 11:10:20|23.44|23.39|23.45|23.4|23.45|23.4|23.43|23.38|6
1732014630000|2024-11-19 11:10:30|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|4
1732014640000|2024-11-19 11:10:40|23.44|23.39|23.45|23.4|23.46|23.41|23.44|23.39|10
1732014650000|2024-11-19 11:10:50|23.46|23.41|23.48|23.43|23.49|23.44|23.46|23.41|9
1732014660000|2024-11-19 11:11:00|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732014670000|2024-11-19 11:11:10|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|8
1732014680000|2024-11-19 11:11:20|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732014690000|2024-11-19 11:11:30|23.48|23.43|23.49|23.44|23.5|23.45|23.47|23.42|12
1732014700000|2024-11-19 11:11:40|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|4
1732014710000|2024-11-19 11:11:50|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|3
1732014720000|2024-11-19 11:12:00|23.49|23.44|23.55|23.5|23.55|23.5|23.49|23.44|7
1732014730000|2024-11-19 11:12:10|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|7
1732014740000|2024-11-19 11:12:20|23.51|23.46|23.52|23.47|23.52|23.47|23.5|23.45|6
1732014750000|2024-11-19 11:12:30|23.51|23.46|23.57|23.52|23.59|23.54|23.51|23.46|10
1732014760000|2024-11-19 11:12:40|23.58|23.53|23.6|23.55|23.6|23.55|23.56|23.51|9
1732014770000|2024-11-19 11:12:50|23.59|23.54|23.64|23.59|23.64|23.59|23.59|23.54|10
1732014780000|2024-11-19 11:13:00|23.63|23.58|23.65|23.6|23.66|23.61|23.62|23.57|8
1732014790000|2024-11-19 11:13:10|23.68|23.63|23.73|23.68|23.74|23.69|23.68|23.63|13
1732014800000|2024-11-19 11:13:20|23.74|23.69|23.73|23.68|23.75|23.7|23.72|23.67|10
1732014810000|2024-11-19 11:13:30|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732014820000|2024-11-19 11:13:40|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|5
1732014830000|2024-11-19 11:13:50|23.78|23.73|23.79|23.74|23.8|23.75|23.78|23.73|7
1732014840000|2024-11-19 11:14:00|23.78|23.73|23.77|23.72|23.78|23.73|23.75|23.7|8
1732014850000|2024-11-19 11:14:10|23.78|23.73|23.73|23.68|23.78|23.73|23.72|23.67|11
1732014860000|2024-11-19 11:14:20|23.72|23.67|23.68|23.63|23.72|23.67|23.68|23.63|5
1732014870000|2024-11-19 11:14:30|23.67|23.62|23.65|23.6|23.67|23.62|23.64|23.59|11
1732014880000|2024-11-19 11:14:40|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732014890000|2024-11-19 11:14:50|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|4
1732014900000|2024-11-19 11:15:00|23.63|23.58|23.57|23.52|23.63|23.58|23.57|23.52|9
1732014910000|2024-11-19 11:15:10|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|9
1732014920000|2024-11-19 11:15:20|23.57|23.52|23.66|23.61|23.66|23.61|23.56|23.51|7
1732014930000|2024-11-19 11:15:30|23.65|23.6|23.62|23.57|23.65|23.6|23.62|23.57|8
1732014940000|2024-11-19 11:15:40|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|6
1732014970000|2024-11-19 11:16:10|23.63|23.58|23.65|23.6|23.66|23.61|23.63|23.58|5
1732014980000|2024-11-19 11:16:20|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|5
1732014990000|2024-11-19 11:16:30|23.65|23.6|23.7|23.65|23.72|23.67|23.65|23.6|10
1732015000000|2024-11-19 11:16:40|23.69|23.64|23.67|23.62|23.72|23.67|23.67|23.62|13
1732015010000|2024-11-19 11:16:50|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|8
1732015020000|2024-11-19 11:17:00|23.66|23.61|23.69|23.64|23.7|23.65|23.64|23.59|9
1732015030000|2024-11-19 11:17:10|23.68|23.63|23.7|23.65|23.72|23.67|23.68|23.63|7
1732015040000|2024-11-19 11:17:20|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|9
1732015050000|2024-11-19 11:17:30|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1732015060000|2024-11-19 11:17:40|23.68|23.63|23.63|23.58|23.68|23.63|23.62|23.57|10
1732015070000|2024-11-19 11:17:50|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|8
1732015080000|2024-11-19 11:18:00|23.65|23.6|23.63|23.58|23.66|23.61|23.62|23.57|9
1732015090000|2024-11-19 11:18:10|23.64|23.59|23.61|23.56|23.66|23.61|23.61|23.56|8
1732015100000|2024-11-19 11:18:20|23.6|23.55|23.65|23.6|23.66|23.61|23.6|23.55|12
1732015110000|2024-11-19 11:18:30|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|9
1732015120000|2024-11-19 11:18:40|23.63|23.58|23.65|23.6|23.66|23.61|23.63|23.58|7
1732015130000|2024-11-19 11:18:50|23.64|23.59|23.64|23.59|23.66|23.61|23.63|23.58|11
1732015140000|2024-11-19 11:19:00|23.63|23.58|23.71|23.66|23.71|23.66|23.63|23.58|7
1732015150000|2024-11-19 11:19:10|23.72|23.67|23.72|23.67|23.72|23.67|23.7|23.65|7
1732015160000|2024-11-19 11:19:20|23.71|23.66|23.66|23.61|23.71|23.66|23.66|23.61|7
1732015170000|2024-11-19 11:19:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732015180000|2024-11-19 11:19:40|23.63|23.58|23.62|23.57|23.63|23.58|23.6|23.55|5
1732015190000|2024-11-19 11:19:50|23.63|23.58|23.61|23.56|23.64|23.59|23.61|23.56|8
1732015200000|2024-11-19 11:20:00|23.62|23.57|23.61|23.56|23.64|23.59|23.6|23.55|10
1732015210000|2024-11-19 11:20:10|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|13
1732015220000|2024-11-19 11:20:20|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|6
1732015230000|2024-11-19 11:20:30|23.67|23.62|23.66|23.61|23.67|23.62|23.65|23.6|8
1732015340000|2024-11-19 11:22:20|23.58|23.53|23.45|23.4|23.58|23.53|23.44|23.39|15
1732015350000|2024-11-19 11:22:30|23.44|23.39|23.4|23.35|23.44|23.39|23.39|23.34|9
1732015360000|2024-11-19 11:22:40|23.41|23.36|23.4|23.35|23.44|23.39|23.4|23.35|15
1732015370000|2024-11-19 11:22:50|23.41|23.36|23.36|23.31|23.41|23.36|23.35|23.3|16
1732015380000|2024-11-19 11:23:00|23.35|23.3|23.39|23.34|23.39|23.34|23.35|23.3|13
1732015390000|2024-11-19 11:23:10|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732015400000|2024-11-19 11:23:20|23.37|23.32|23.34|23.29|23.37|23.32|23.33|23.28|10
1732015410000|2024-11-19 11:23:30|23.33|23.28|23.33|23.28|23.34|23.29|23.32|23.27|13
1732015420000|2024-11-19 11:23:40|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|3
1732015430000|2024-11-19 11:23:50|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|5
1732015440000|2024-11-19 11:24:00|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|4
1732015450000|2024-11-19 11:24:10|23.34|23.29|23.37|23.32|23.37|23.32|23.33|23.28|8
1732015460000|2024-11-19 11:24:20|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|5
1732015470000|2024-11-19 11:24:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|4
1732015480000|2024-11-19 11:24:40|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|7
1732015490000|2024-11-19 11:24:50|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|2
1732015500000|2024-11-19 11:25:00|23.38|23.33|23.38|23.33|23.41|23.36|23.38|23.33|8
1732015510000|2024-11-19 11:25:10|23.37|23.32|23.38|23.33|23.38|23.33|23.36|23.31|4
1732015520000|2024-11-19 11:25:20|23.39|23.34|23.38|23.33|23.39|23.34|23.37|23.32|6
1732015530000|2024-11-19 11:25:30|23.37|23.32|23.37|23.32|23.38|23.33|23.36|23.31|4
1732015540000|2024-11-19 11:25:40|23.38|23.33|23.38|23.33|23.41|23.36|23.38|23.33|13
1732015550000|2024-11-19 11:25:50|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|7
1732015560000|2024-11-19 11:26:00|23.4|23.35|23.43|23.38|23.43|23.38|23.4|23.35|7
1732015570000|2024-11-19 11:26:10|23.44|23.39|23.44|23.39|23.44|23.39|23.43|23.38|3
1732015580000|2024-11-19 11:26:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732015590000|2024-11-19 11:26:30|23.46|23.41|23.47|23.42|23.48|23.43|23.46|23.41|4
1732015600000|2024-11-19 11:26:40|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|3
1732015610000|2024-11-19 11:26:50|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732015620000|2024-11-19 11:27:00|23.47|23.42|23.48|23.43|23.49|23.44|23.47|23.42|4
1732015630000|2024-11-19 11:27:10|23.47|23.42|23.42|23.37|23.47|23.42|23.4|23.35|14
1732015640000|2024-11-19 11:27:20|23.43|23.38|23.42|23.37|23.44|23.39|23.42|23.37|6
1732015650000|2024-11-19 11:27:30|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732015660000|2024-11-19 11:27:40|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1732015670000|2024-11-19 11:27:50|23.45|23.4|23.41|23.36|23.45|23.4|23.41|23.36|11
1732015680000|2024-11-19 11:28:00|23.42|23.37|23.4|23.35|23.42|23.37|23.4|23.35|5
1732015690000|2024-11-19 11:28:10|23.39|23.34|23.4|23.35|23.4|23.35|23.39|23.34|4
1732015700000|2024-11-19 11:28:20|23.41|23.36|23.43|23.38|23.43|23.38|23.41|23.36|7
1732015720000|2024-11-19 11:28:40|23.42|23.37|23.43|23.38|23.43|23.38|23.41|23.36|4
1732015730000|2024-11-19 11:28:50|23.42|23.37|23.42|23.37|23.43|23.38|23.42|23.37|3
1732015740000|2024-11-19 11:29:00|23.41|23.36|23.42|23.37|23.44|23.39|23.41|23.36|8
1732015750000|2024-11-19 11:29:10|23.41|23.36|23.42|23.37|23.42|23.37|23.4|23.35|4
1732015760000|2024-11-19 11:29:20|23.41|23.36|23.42|23.37|23.42|23.37|23.41|23.36|2
1732015770000|2024-11-19 11:29:30|23.41|23.36|23.41|23.36|23.41|23.36|23.4|23.35|5
1732015780000|2024-11-19 11:29:40|23.42|23.37|23.42|23.37|23.43|23.38|23.42|23.37|3
1732015790000|2024-11-19 11:29:50|23.41|23.36|23.42|23.37|23.42|23.37|23.4|23.35|8
1732015800000|2024-11-19 11:30:00|23.41|23.36|23.5|23.45|23.5|23.45|23.41|23.36|12
1732015810000|2024-11-19 11:30:10|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1732015820000|2024-11-19 11:30:20|23.51|23.46|23.46|23.41|23.51|23.46|23.46|23.41|8
1732015830000|2024-11-19 11:30:30|23.47|23.42|23.45|23.4|23.47|23.42|23.45|23.4|5
1732015840000|2024-11-19 11:30:40|23.46|23.41|23.44|23.39|23.47|23.42|23.44|23.39|12
1732015850000|2024-11-19 11:30:50|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732015860000|2024-11-19 11:31:00|23.45|23.4|23.42|23.37|23.45|23.4|23.4|23.35|11
1732015870000|2024-11-19 11:31:10|23.43|23.38|23.42|23.37|23.43|23.38|23.41|23.36|7
1732015880000|2024-11-19 11:31:20|23.41|23.36|23.43|23.38|23.43|23.38|23.41|23.36|3
1732015890000|2024-11-19 11:31:30|23.44|23.39|23.41|23.36|23.46|23.41|23.41|23.36|11
1732015900000|2024-11-19 11:31:40|23.43|23.38|23.43|23.38|23.46|23.41|23.43|23.38|9
1732015910000|2024-11-19 11:31:50|23.42|23.37|23.46|23.41|23.46|23.41|23.42|23.37|9
1732015920000|2024-11-19 11:32:00|23.47|23.42|23.46|23.41|23.47|23.42|23.43|23.38|10
1732015930000|2024-11-19 11:32:10|23.47|23.42|23.48|23.43|23.48|23.43|23.45|23.4|8
1732015940000|2024-11-19 11:32:20|23.49|23.44|23.52|23.47|23.52|23.47|23.48|23.43|8
1732015950000|2024-11-19 11:32:30|23.53|23.48|23.53|23.48|23.53|23.48|23.51|23.46|5
1732015960000|2024-11-19 11:32:40|23.54|23.49|23.57|23.52|23.57|23.52|23.53|23.48|5
1732015970000|2024-11-19 11:32:50|23.58|23.53|23.54|23.49|23.58|23.53|23.54|23.49|7
1732015980000|2024-11-19 11:33:00|23.53|23.48|23.55|23.5|23.56|23.51|23.53|23.48|5
1732015990000|2024-11-19 11:33:10|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|5
1732016000000|2024-11-19 11:33:20|23.57|23.52|23.58|23.53|23.58|23.53|23.56|23.51|8
1732016010000|2024-11-19 11:33:30|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|3
1732016020000|2024-11-19 11:33:40|23.56|23.51|23.51|23.46|23.56|23.51|23.51|23.46|6
1732016030000|2024-11-19 11:33:50|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|7
1732016040000|2024-11-19 11:34:00|23.53|23.48|23.51|23.46|23.53|23.48|23.5|23.45|5
1732016050000|2024-11-19 11:34:10|23.52|23.47|23.5|23.45|23.52|23.47|23.49|23.44|7
1732016060000|2024-11-19 11:34:20|23.49|23.44|23.51|23.46|23.52|23.47|23.49|23.44|7
1732016070000|2024-11-19 11:34:30|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|10
1732016080000|2024-11-19 11:34:40|23.52|23.47|23.53|23.48|23.53|23.48|23.51|23.46|9
1732016090000|2024-11-19 11:34:50|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|13
1732016100000|2024-11-19 11:35:00|23.53|23.48|23.51|23.46|23.53|23.48|23.5|23.45|8
1732016110000|2024-11-19 11:35:10|23.52|23.47|23.56|23.51|23.56|23.51|23.5|23.45|11
1732016120000|2024-11-19 11:35:20|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|4
1732016130000|2024-11-19 11:35:30|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|9
1732016140000|2024-11-19 11:35:40|23.56|23.51|23.57|23.52|23.57|23.52|23.54|23.49|6
1732016150000|2024-11-19 11:35:50|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732016160000|2024-11-19 11:36:00|23.57|23.52|23.63|23.58|23.65|23.6|23.57|23.52|11
1732016170000|2024-11-19 11:36:10|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|9
1732016180000|2024-11-19 11:36:20|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732016190000|2024-11-19 11:36:30|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|5
1732016200000|2024-11-19 11:36:40|23.65|23.6|23.6|23.55|23.65|23.6|23.6|23.55|6
1732016210000|2024-11-19 11:36:50|23.59|23.54|23.53|23.48|23.59|23.54|23.5|23.45|13
1732016220000|2024-11-19 11:37:00|23.52|23.47|23.51|23.46|23.54|23.49|23.51|23.46|8
1732016230000|2024-11-19 11:37:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|6
1732016240000|2024-11-19 11:37:20|23.52|23.47|23.54|23.49|23.55|23.5|23.52|23.47|9
1732016250000|2024-11-19 11:37:30|23.55|23.5|23.53|23.48|23.55|23.5|23.51|23.46|8
1732016260000|2024-11-19 11:37:40|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732016270000|2024-11-19 11:37:50|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732016280000|2024-11-19 11:38:00|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732016290000|2024-11-19 11:38:10|23.5|23.45|23.52|23.47|23.52|23.47|23.49|23.44|5
1732016300000|2024-11-19 11:38:20|23.51|23.46|23.52|23.47|23.52|23.47|23.5|23.45|8
1732016310000|2024-11-19 11:38:30|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|3
1732016320000|2024-11-19 11:38:40|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|8
1732016330000|2024-11-19 11:38:50|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|3
1732016340000|2024-11-19 11:39:00|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|9
1732016350000|2024-11-19 11:39:10|23.58|23.53|23.59|23.54|23.59|23.54|23.55|23.5|8
1732016380000|2024-11-19 11:39:40|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732016390000|2024-11-19 11:39:50|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|4
1732016400000|2024-11-19 11:40:00|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|8
1732016410000|2024-11-19 11:40:10|23.55|23.5|23.57|23.52|23.57|23.52|23.54|23.49|5
1732016420000|2024-11-19 11:40:20|23.58|23.53|23.59|23.54|23.59|23.54|23.57|23.52|10
1732016430000|2024-11-19 11:40:30|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|5
1732016440000|2024-11-19 11:40:40|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|4
1732016450000|2024-11-19 11:40:50|23.57|23.52|23.56|23.51|23.58|23.53|23.56|23.51|6
1732016460000|2024-11-19 11:41:00|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|7
1732016470000|2024-11-19 11:41:10|23.55|23.5|23.58|23.53|23.58|23.53|23.55|23.5|4
1732016480000|2024-11-19 11:41:20|23.59|23.54|23.61|23.56|23.61|23.56|23.59|23.54|5
1732016490000|2024-11-19 11:41:30|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|3
1732016500000|2024-11-19 11:41:40|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|8
1732016510000|2024-11-19 11:41:50|23.59|23.54|23.6|23.55|23.6|23.55|23.58|23.53|10
1732016520000|2024-11-19 11:42:00|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|4
1732016530000|2024-11-19 11:42:10|23.61|23.56|23.6|23.55|23.61|23.56|23.59|23.54|12
1732016540000|2024-11-19 11:42:20|23.59|23.54|23.58|23.53|23.6|23.55|23.56|23.51|9
1732016550000|2024-11-19 11:42:30|23.61|23.56|23.67|23.62|23.69|23.64|23.61|23.56|11
1732016560000|2024-11-19 11:42:40|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|5
1732016570000|2024-11-19 11:42:50|23.67|23.62|23.59|23.54|23.67|23.62|23.59|23.54|8
1732016580000|2024-11-19 11:43:00|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732016590000|2024-11-19 11:43:10|23.57|23.52|23.59|23.54|23.59|23.54|23.56|23.51|7
1732016600000|2024-11-19 11:43:20|23.58|23.53|23.69|23.64|23.69|23.64|23.57|23.52|10
1732016610000|2024-11-19 11:43:30|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732016620000|2024-11-19 11:43:40|23.69|23.64|23.69|23.64|23.71|23.66|23.68|23.63|7
1732016630000|2024-11-19 11:43:50|23.68|23.63|23.7|23.65|23.71|23.66|23.68|23.63|7
1732016640000|2024-11-19 11:44:00|23.71|23.66|23.74|23.69|23.75|23.7|23.71|23.66|11
1732016650000|2024-11-19 11:44:10|23.76|23.71|23.8|23.75|23.81|23.76|23.76|23.71|13
1732016660000|2024-11-19 11:44:20|23.81|23.76|23.8|23.75|23.81|23.76|23.79|23.74|12
1732016670000|2024-11-19 11:44:30|23.78|23.73|23.76|23.71|23.79|23.74|23.76|23.71|9
1732016680000|2024-11-19 11:44:40|23.77|23.72|23.84|23.79|23.84|23.79|23.77|23.72|9
1732016690000|2024-11-19 11:44:50|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|12
1732016700000|2024-11-19 11:45:00|23.83|23.78|23.82|23.77|23.84|23.79|23.82|23.77|4
1732016710000|2024-11-19 11:45:10|23.81|23.76|23.87|23.82|23.88|23.83|23.81|23.76|14
1732016720000|2024-11-19 11:45:20|23.89|23.84|23.83|23.78|23.89|23.84|23.83|23.78|7
1732016730000|2024-11-19 11:45:30|23.84|23.79|23.81|23.76|23.84|23.79|23.81|23.76|3
1732016740000|2024-11-19 11:45:40|23.8|23.75|23.75|23.7|23.81|23.76|23.75|23.7|7
1732016750000|2024-11-19 11:45:50|23.74|23.69|23.69|23.64|23.75|23.7|23.69|23.64|8
1732016760000|2024-11-19 11:46:00|23.68|23.63|23.67|23.62|23.68|23.63|23.64|23.59|13
1732016770000|2024-11-19 11:46:10|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|6
1732016780000|2024-11-19 11:46:20|23.68|23.63|23.67|23.62|23.7|23.65|23.67|23.62|9
1732016790000|2024-11-19 11:46:30|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|4
1732016800000|2024-11-19 11:46:40|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|5
1732016810000|2024-11-19 11:46:50|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|5
1732016820000|2024-11-19 11:47:00|23.64|23.59|23.62|23.57|23.65|23.6|23.62|23.57|4
1732016830000|2024-11-19 11:47:10|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|7
1732016840000|2024-11-19 11:47:20|23.62|23.57|23.65|23.6|23.66|23.61|23.61|23.56|6
1732016850000|2024-11-19 11:47:30|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|6
1732016860000|2024-11-19 11:47:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|6
1732016870000|2024-11-19 11:47:50|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732016880000|2024-11-19 11:48:00|23.64|23.59|23.61|23.56|23.64|23.59|23.6|23.55|6
1732016890000|2024-11-19 11:48:10|23.6|23.55|23.64|23.59|23.64|23.59|23.6|23.55|7
1732016900000|2024-11-19 11:48:20|23.63|23.58|23.65|23.6|23.66|23.61|23.63|23.58|6
1732016910000|2024-11-19 11:48:30|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|5
1732016920000|2024-11-19 11:48:40|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|6
1732016930000|2024-11-19 11:48:50|23.62|23.57|23.61|23.56|23.62|23.57|23.59|23.54|7
1732016940000|2024-11-19 11:49:00|23.6|23.55|23.59|23.54|23.6|23.55|23.57|23.52|10
1732016950000|2024-11-19 11:49:10|23.58|23.53|23.67|23.62|23.67|23.62|23.58|23.53|8
1732016960000|2024-11-19 11:49:20|23.66|23.61|23.76|23.71|23.77|23.72|23.66|23.61|18
1732016970000|2024-11-19 11:49:30|23.75|23.7|23.79|23.74|23.79|23.74|23.73|23.68|10
1732016980000|2024-11-19 11:49:40|23.8|23.75|23.85|23.8|23.86|23.81|23.79|23.74|14
1732016990000|2024-11-19 11:49:50|23.86|23.81|23.86|23.81|23.87|23.82|23.84|23.79|7
1732017000000|2024-11-19 11:50:00|23.87|23.82|23.83|23.78|23.87|23.82|23.82|23.77|9
1732017010000|2024-11-19 11:50:10|23.84|23.79|23.86|23.81|23.87|23.82|23.84|23.79|7
1732017020000|2024-11-19 11:50:20|23.87|23.82|23.87|23.82|23.87|23.82|23.86|23.81|3
1732017030000|2024-11-19 11:50:30|23.86|23.81|23.86|23.81|23.86|23.81|23.85|23.8|3
1732017040000|2024-11-19 11:50:40|23.85|23.8|23.85|23.8|23.85|23.8|23.84|23.79|3
1732017050000|2024-11-19 11:50:50|23.86|23.81|23.85|23.8|23.86|23.81|23.85|23.8|2
1732017060000|2024-11-19 11:51:00|23.84|23.79|23.76|23.71|23.84|23.79|23.76|23.71|9
1732017070000|2024-11-19 11:51:10|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|3
1732017080000|2024-11-19 11:51:20|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732017090000|2024-11-19 11:51:30|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732017100000|2024-11-19 11:51:40|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732017110000|2024-11-19 11:51:50|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732017120000|2024-11-19 11:52:00|23.7|23.65|23.71|23.66|23.71|23.66|23.69|23.64|6
1732017130000|2024-11-19 11:52:10|23.72|23.67|23.71|23.66|23.72|23.67|23.69|23.64|6
1732017140000|2024-11-19 11:52:20|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|7
1732017150000|2024-11-19 11:52:30|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|5
1732017160000|2024-11-19 11:52:40|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732017170000|2024-11-19 11:52:50|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732017180000|2024-11-19 11:53:00|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1732017190000|2024-11-19 11:53:10|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732017200000|2024-11-19 11:53:20|23.66|23.61|23.66|23.61|23.66|23.61|23.66|23.61|1
1732017210000|2024-11-19 11:53:30|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|5
1732017220000|2024-11-19 11:53:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732017230000|2024-11-19 11:53:50|23.66|23.61|23.66|23.61|23.66|23.61|23.66|23.61|1
1732017240000|2024-11-19 11:54:00|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|2
1732017250000|2024-11-19 11:54:10|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1732017680000|2024-11-19 12:01:20|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|7
1732017700000|2024-11-19 12:01:40|23.57|23.52|23.53|23.48|23.57|23.52|23.52|23.47|10
1732017710000|2024-11-19 12:01:50|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|5
1732017720000|2024-11-19 12:02:00|23.55|23.5|23.51|23.46|23.55|23.5|23.51|23.46|7
1732017730000|2024-11-19 12:02:10|23.52|23.47|23.55|23.5|23.55|23.5|23.52|23.47|5
1732017740000|2024-11-19 12:02:20|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1732017750000|2024-11-19 12:02:30|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|4
1732017760000|2024-11-19 12:02:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732017770000|2024-11-19 12:02:50|23.59|23.54|23.55|23.5|23.59|23.54|23.54|23.49|6
1732017780000|2024-11-19 12:03:00|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|6
1732017790000|2024-11-19 12:03:10|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|4
1732017800000|2024-11-19 12:03:20|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732017810000|2024-11-19 12:03:30|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732017820000|2024-11-19 12:03:40|23.55|23.5|23.52|23.47|23.55|23.5|23.51|23.46|6
1732017830000|2024-11-19 12:03:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732017850000|2024-11-19 12:04:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|5
1732017860000|2024-11-19 12:04:20|23.54|23.49|23.56|23.51|23.57|23.52|23.54|23.49|5
1732017870000|2024-11-19 12:04:30|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|7
1732017880000|2024-11-19 12:04:40|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|5
1732017890000|2024-11-19 12:04:50|23.59|23.54|23.59|23.54|23.61|23.56|23.59|23.54|7
1732017900000|2024-11-19 12:05:00|23.58|23.53|23.6|23.55|23.6|23.55|23.56|23.51|5
1732017910000|2024-11-19 12:05:10|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|4
1732017920000|2024-11-19 12:05:20|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732017930000|2024-11-19 12:05:30|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732017940000|2024-11-19 12:05:40|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|4
1732017950000|2024-11-19 12:05:50|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|5
1732017960000|2024-11-19 12:06:00|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732017970000|2024-11-19 12:06:10|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732017980000|2024-11-19 12:06:20|23.6|23.55|23.58|23.53|23.61|23.56|23.58|23.53|7
1732017990000|2024-11-19 12:06:30|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732018000000|2024-11-19 12:06:40|23.59|23.54|23.58|23.53|23.6|23.55|23.58|23.53|6
1732018010000|2024-11-19 12:06:50|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732018020000|2024-11-19 12:07:00|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|8
1732018030000|2024-11-19 12:07:10|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732018040000|2024-11-19 12:07:20|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732018050000|2024-11-19 12:07:30|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|7
1732018060000|2024-11-19 12:07:40|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|7
1732018070000|2024-11-19 12:07:50|23.58|23.53|23.6|23.55|23.6|23.55|23.58|23.53|5
1732018080000|2024-11-19 12:08:00|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|5
1732018090000|2024-11-19 12:08:10|23.53|23.48|23.52|23.47|23.53|23.48|23.51|23.46|5
1732018100000|2024-11-19 12:08:20|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1732018110000|2024-11-19 12:08:30|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|4
1732018120000|2024-11-19 12:08:40|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732018130000|2024-11-19 12:08:50|23.52|23.47|23.51|23.46|23.53|23.48|23.5|23.45|10
1732018140000|2024-11-19 12:09:00|23.5|23.45|23.49|23.44|23.51|23.46|23.49|23.44|4
1732018150000|2024-11-19 12:09:10|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|2
1732018160000|2024-11-19 12:09:20|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1732018170000|2024-11-19 12:09:30|23.44|23.39|23.41|23.36|23.44|23.39|23.41|23.36|4
1732018180000|2024-11-19 12:09:40|23.42|23.37|23.45|23.4|23.45|23.4|23.42|23.37|4
1732018190000|2024-11-19 12:09:50|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732018200000|2024-11-19 12:10:00|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|3
1732018210000|2024-11-19 12:10:10|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1732018220000|2024-11-19 12:10:20|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|2
1732018230000|2024-11-19 12:10:30|23.45|23.4|23.45|23.4|23.46|23.41|23.44|23.39|5
1732018240000|2024-11-19 12:10:40|23.46|23.41|23.47|23.42|23.48|23.43|23.46|23.41|4
1732018250000|2024-11-19 12:10:50|23.48|23.43|23.47|23.42|23.49|23.44|23.47|23.42|4
1732018260000|2024-11-19 12:11:00|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|4
1732018270000|2024-11-19 12:11:10|23.48|23.43|23.5|23.45|23.51|23.46|23.48|23.43|7
1732018280000|2024-11-19 12:11:20|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|5
1732018290000|2024-11-19 12:11:30|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|3
1732018300000|2024-11-19 12:11:40|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732018310000|2024-11-19 12:11:50|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1732018320000|2024-11-19 12:12:00|23.54|23.49|23.58|23.53|23.58|23.53|23.54|23.49|5
1732018330000|2024-11-19 12:12:10|23.57|23.52|23.57|23.52|23.57|23.52|23.56|23.51|3
1732018340000|2024-11-19 12:12:20|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|3
1732018350000|2024-11-19 12:12:30|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1732018360000|2024-11-19 12:12:40|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1732018370000|2024-11-19 12:12:50|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732018380000|2024-11-19 12:13:00|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|5
1732018390000|2024-11-19 12:13:10|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732018400000|2024-11-19 12:13:20|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732018410000|2024-11-19 12:13:30|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732018420000|2024-11-19 12:13:40|23.56|23.51|23.52|23.47|23.56|23.51|23.52|23.47|7
1732018430000|2024-11-19 12:13:50|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732018440000|2024-11-19 12:14:00|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|3
1732018450000|2024-11-19 12:14:10|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|3
1732018460000|2024-11-19 12:14:20|23.45|23.4|23.45|23.4|23.46|23.41|23.44|23.39|7
1732018480000|2024-11-19 12:14:40|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|5
1732018490000|2024-11-19 12:14:50|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|4
1732018500000|2024-11-19 12:15:00|23.47|23.42|23.44|23.39|23.47|23.42|23.44|23.39|4
1732018510000|2024-11-19 12:15:10|23.43|23.38|23.43|23.38|23.43|23.38|23.43|23.38|1
1732018520000|2024-11-19 12:15:20|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|2
1732018530000|2024-11-19 12:15:30|23.42|23.37|23.46|23.41|23.47|23.42|23.42|23.37|6
1732018540000|2024-11-19 12:15:40|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|3
1732018550000|2024-11-19 12:15:50|23.44|23.39|23.42|23.37|23.45|23.4|23.42|23.37|4
1732018560000|2024-11-19 12:16:00|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|7
1732018570000|2024-11-19 12:16:10|23.46|23.41|23.43|23.38|23.46|23.41|23.43|23.38|4
1732018590000|2024-11-19 12:16:30|23.42|23.37|23.46|23.41|23.46|23.41|23.42|23.37|5
1732018600000|2024-11-19 12:16:40|23.45|23.4|23.42|23.37|23.45|23.4|23.42|23.37|14
1732018610000|2024-11-19 12:16:50|23.43|23.38|23.4|23.35|23.43|23.38|23.39|23.34|5
1732018620000|2024-11-19 12:17:00|23.41|23.36|23.41|23.36|23.43|23.38|23.41|23.36|5
1732018630000|2024-11-19 12:17:10|23.4|23.35|23.4|23.35|23.4|23.35|23.39|23.34|5
1732018640000|2024-11-19 12:17:20|23.41|23.36|23.39|23.34|23.41|23.36|23.39|23.34|5
1732018660000|2024-11-19 12:17:40|23.4|23.35|23.42|23.37|23.42|23.37|23.39|23.34|5
1732018670000|2024-11-19 12:17:50|23.43|23.38|23.43|23.38|23.43|23.38|23.42|23.37|3
1732018680000|2024-11-19 12:18:00|23.44|23.39|23.41|23.36|23.44|23.39|23.41|23.36|10
1732018690000|2024-11-19 12:18:10|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|5
1732018700000|2024-11-19 12:18:20|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732018710000|2024-11-19 12:18:30|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732018720000|2024-11-19 12:18:40|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732018730000|2024-11-19 12:18:50|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|4
1732018740000|2024-11-19 12:19:00|23.37|23.32|23.41|23.36|23.41|23.36|23.37|23.32|7
1732018750000|2024-11-19 12:19:10|23.39|23.34|23.37|23.32|23.39|23.34|23.36|23.31|5
1732018770000|2024-11-19 12:19:30|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|9
1732018780000|2024-11-19 12:19:40|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732018790000|2024-11-19 12:19:50|23.41|23.36|23.41|23.36|23.42|23.37|23.41|23.36|3
1732018800000|2024-11-19 12:20:00|23.42|23.37|23.44|23.39|23.45|23.4|23.42|23.37|9
1732018810000|2024-11-19 12:20:10|23.43|23.38|23.39|23.34|23.43|23.38|23.38|23.33|8
1732018820000|2024-11-19 12:20:20|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|2
1732018830000|2024-11-19 12:20:30|23.38|23.33|23.37|23.32|23.38|23.33|23.36|23.31|4
1732018840000|2024-11-19 12:20:40|23.38|23.33|23.4|23.35|23.4|23.35|23.37|23.32|6
1732018850000|2024-11-19 12:20:50|23.39|23.34|23.36|23.31|23.39|23.34|23.35|23.3|11
1732018860000|2024-11-19 12:21:00|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|6
1732018870000|2024-11-19 12:21:10|23.35|23.3|23.35|23.3|23.36|23.31|23.34|23.29|5
1732018880000|2024-11-19 12:21:20|23.36|23.31|23.35|23.3|23.36|23.31|23.34|23.29|6
1732018890000|2024-11-19 12:21:30|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732018900000|2024-11-19 12:21:40|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|3
1732018910000|2024-11-19 12:21:50|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|5
1732018920000|2024-11-19 12:22:00|23.37|23.32|23.38|23.33|23.39|23.34|23.37|23.32|8
1732018930000|2024-11-19 12:22:10|23.39|23.34|23.42|23.37|23.42|23.37|23.38|23.33|6
1732018940000|2024-11-19 12:22:20|23.41|23.36|23.46|23.41|23.46|23.41|23.41|23.36|8
1732018950000|2024-11-19 12:22:30|23.45|23.4|23.49|23.44|23.49|23.44|23.44|23.39|13
1732018960000|2024-11-19 12:22:40|23.5|23.45|23.56|23.51|23.56|23.51|23.5|23.45|9
1732018970000|2024-11-19 12:22:50|23.55|23.5|23.55|23.5|23.56|23.51|23.54|23.49|5
1732018980000|2024-11-19 12:23:00|23.56|23.51|23.55|23.5|23.57|23.52|23.54|23.49|6
1732018990000|2024-11-19 12:23:10|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732019000000|2024-11-19 12:23:20|23.53|23.48|23.52|23.47|23.53|23.48|23.51|23.46|6
1732019010000|2024-11-19 12:23:30|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|3
1732019020000|2024-11-19 12:23:40|23.54|23.49|23.54|23.49|23.56|23.51|23.54|23.49|11
1732019030000|2024-11-19 12:23:50|23.55|23.5|23.6|23.55|23.6|23.55|23.55|23.5|10
1732019040000|2024-11-19 12:24:00|23.61|23.56|23.5|23.45|23.61|23.56|23.48|23.43|12
1732019050000|2024-11-19 12:24:10|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1732019060000|2024-11-19 12:24:20|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|4
1732019070000|2024-11-19 12:24:30|23.49|23.44|23.56|23.51|23.56|23.51|23.48|23.43|12
1732019080000|2024-11-19 12:24:40|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|5
1732019090000|2024-11-19 12:24:50|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732019100000|2024-11-19 12:25:00|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|2
1732019110000|2024-11-19 12:25:10|23.58|23.53|23.53|23.48|23.58|23.53|23.53|23.48|5
1732019120000|2024-11-19 12:25:20|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|5
1732019130000|2024-11-19 12:25:30|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|5
1732019140000|2024-11-19 12:25:40|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1732019150000|2024-11-19 12:25:50|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732019160000|2024-11-19 12:26:00|23.51|23.46|23.49|23.44|23.52|23.47|23.47|23.42|9
1732019170000|2024-11-19 12:26:10|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732019180000|2024-11-19 12:26:20|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|4
1732019190000|2024-11-19 12:26:30|23.49|23.44|23.48|23.43|23.5|23.45|23.47|23.42|5
1732019200000|2024-11-19 12:26:40|23.47|23.42|23.48|23.43|23.5|23.45|23.47|23.42|8
1732019210000|2024-11-19 12:26:50|23.46|23.41|23.46|23.41|23.47|23.42|23.45|23.4|7
1732019220000|2024-11-19 12:27:00|23.47|23.42|23.51|23.46|23.52|23.47|23.47|23.42|10
1732019230000|2024-11-19 12:27:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|5
1732019240000|2024-11-19 12:27:20|23.53|23.48|23.57|23.52|23.57|23.52|23.53|23.48|14
1732019250000|2024-11-19 12:27:30|23.58|23.53|23.56|23.51|23.58|23.53|23.56|23.51|7
1732019260000|2024-11-19 12:27:40|23.57|23.52|23.52|23.47|23.57|23.52|23.52|23.47|6
1732019270000|2024-11-19 12:27:50|23.51|23.46|23.52|23.47|23.53|23.48|23.51|23.46|4
1732019280000|2024-11-19 12:28:00|23.51|23.46|23.54|23.49|23.54|23.49|23.5|23.45|8
1732019290000|2024-11-19 12:28:10|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|6
1732019300000|2024-11-19 12:28:20|23.55|23.5|23.58|23.53|23.58|23.53|23.55|23.5|3
1732019310000|2024-11-19 12:28:30|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|4
1732019320000|2024-11-19 12:28:40|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|4
1732019330000|2024-11-19 12:28:50|23.63|23.58|23.65|23.6|23.66|23.61|23.62|23.57|7
1732019340000|2024-11-19 12:29:00|23.66|23.61|23.69|23.64|23.7|23.65|23.65|23.6|10
1732019350000|2024-11-19 12:29:10|23.68|23.63|23.61|23.56|23.68|23.63|23.61|23.56|11
1732019360000|2024-11-19 12:29:20|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|8
1732019370000|2024-11-19 12:29:30|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|3
1732019380000|2024-11-19 12:29:40|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|4
1732019390000|2024-11-19 12:29:50|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|3
1732019400000|2024-11-19 12:30:00|23.58|23.53|23.55|23.5|23.58|23.53|23.55|23.5|4
1732019410000|2024-11-19 12:30:10|23.54|23.49|23.56|23.51|23.59|23.54|23.54|23.49|10
1732019420000|2024-11-19 12:30:20|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|4
1732019430000|2024-11-19 12:30:30|23.57|23.52|23.56|23.51|23.57|23.52|23.55|23.5|6
1732019440000|2024-11-19 12:30:40|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1732019450000|2024-11-19 12:30:50|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1732019460000|2024-11-19 12:31:00|23.56|23.51|23.58|23.53|23.58|23.53|23.54|23.49|8
1732019470000|2024-11-19 12:31:10|23.56|23.51|23.64|23.59|23.64|23.59|23.55|23.5|10
1732019480000|2024-11-19 12:31:20|23.63|23.58|23.69|23.64|23.71|23.66|23.63|23.58|12
1732019490000|2024-11-19 12:31:30|23.68|23.63|23.67|23.62|23.68|23.63|23.66|23.61|4
1732019500000|2024-11-19 12:31:40|23.66|23.61|23.72|23.67|23.73|23.68|23.66|23.61|13
1732019510000|2024-11-19 12:31:50|23.71|23.66|23.75|23.7|23.76|23.71|23.71|23.66|12
1732019520000|2024-11-19 12:32:00|23.76|23.71|23.67|23.62|23.77|23.72|23.67|23.62|16
1732019530000|2024-11-19 12:32:10|23.66|23.61|23.67|23.62|23.69|23.64|23.66|23.61|6
1732019540000|2024-11-19 12:32:20|23.68|23.63|23.74|23.69|23.74|23.69|23.68|23.63|9
1732019550000|2024-11-19 12:32:30|23.73|23.68|23.72|23.67|23.74|23.69|23.71|23.66|11
1732019560000|2024-11-19 12:32:40|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|3
1732019570000|2024-11-19 12:32:50|23.74|23.69|23.72|23.67|23.74|23.69|23.71|23.66|9
1732019580000|2024-11-19 12:33:00|23.71|23.66|23.69|23.64|23.71|23.66|23.67|23.62|9
1732019590000|2024-11-19 12:33:10|23.7|23.65|23.69|23.64|23.72|23.67|23.69|23.64|10
1732019600000|2024-11-19 12:33:20|23.68|23.63|23.65|23.6|23.68|23.63|23.65|23.6|4
1732019610000|2024-11-19 12:33:30|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|5
1732019620000|2024-11-19 12:33:40|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|5
1732019630000|2024-11-19 12:33:50|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|3
1732019640000|2024-11-19 12:34:00|23.67|23.62|23.64|23.59|23.67|23.62|23.62|23.57|10
1732019650000|2024-11-19 12:34:10|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|6
1732019660000|2024-11-19 12:34:20|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732019670000|2024-11-19 12:34:30|23.65|23.6|23.64|23.59|23.66|23.61|23.64|23.59|4
1732019680000|2024-11-19 12:34:40|23.65|23.6|23.66|23.61|23.67|23.62|23.64|23.59|12
1732019690000|2024-11-19 12:34:50|23.65|23.6|23.67|23.62|23.68|23.63|23.65|23.6|5
1732019700000|2024-11-19 12:35:00|23.68|23.63|23.67|23.62|23.69|23.64|23.64|23.59|11
1732019710000|2024-11-19 12:35:10|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|6
1732019720000|2024-11-19 12:35:20|23.72|23.67|23.75|23.7|23.75|23.7|23.72|23.67|3
1732019730000|2024-11-19 12:35:30|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|8
1732019740000|2024-11-19 12:35:40|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|4
1732019750000|2024-11-19 12:35:50|23.78|23.73|23.83|23.78|23.84|23.79|23.77|23.72|6
1732019760000|2024-11-19 12:36:00|23.84|23.79|23.87|23.82|23.87|23.82|23.81|23.76|9
1732019770000|2024-11-19 12:36:10|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|5
1732019780000|2024-11-19 12:36:20|23.91|23.86|23.84|23.79|23.91|23.86|23.84|23.79|7
1732019790000|2024-11-19 12:36:30|23.83|23.78|23.78|23.73|23.83|23.78|23.76|23.71|13
1732019800000|2024-11-19 12:36:40|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|8
1732019810000|2024-11-19 12:36:50|23.77|23.72|23.71|23.66|23.77|23.72|23.69|23.64|7
1732019820000|2024-11-19 12:37:00|23.72|23.67|23.72|23.67|23.73|23.68|23.71|23.66|15
1732019830000|2024-11-19 12:37:10|23.73|23.68|23.71|23.66|23.73|23.68|23.7|23.65|6
1732019840000|2024-11-19 12:37:20|23.7|23.65|23.68|23.63|23.71|23.66|23.67|23.62|12
1732019850000|2024-11-19 12:37:30|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|6
1732019860000|2024-11-19 12:37:40|23.63|23.58|23.62|23.57|23.64|23.59|23.61|23.56|12
1732019870000|2024-11-19 12:37:50|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|4
1732019880000|2024-11-19 12:38:00|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|7
1732019890000|2024-11-19 12:38:10|23.6|23.55|23.62|23.57|23.62|23.57|23.59|23.54|9
1732019900000|2024-11-19 12:38:20|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|7
1732019910000|2024-11-19 12:38:30|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|6
1732019920000|2024-11-19 12:38:40|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|6
1732019930000|2024-11-19 12:38:50|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|6
1732019940000|2024-11-19 12:39:00|23.64|23.59|23.67|23.62|23.67|23.62|23.61|23.56|11
1732019950000|2024-11-19 12:39:10|23.66|23.61|23.66|23.61|23.66|23.61|23.63|23.58|9
1732019960000|2024-11-19 12:39:20|23.65|23.6|23.64|23.59|23.66|23.61|23.64|23.59|4
1732019970000|2024-11-19 12:39:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732019980000|2024-11-19 12:39:40|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732019990000|2024-11-19 12:39:50|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732020000000|2024-11-19 12:40:00|23.62|23.57|23.56|23.51|23.62|23.57|23.56|23.51|11
1732020010000|2024-11-19 12:40:10|23.55|23.5|23.49|23.44|23.55|23.5|23.48|23.43|7
1732020020000|2024-11-19 12:40:20|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|4
1732020030000|2024-11-19 12:40:30|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|3
1732020040000|2024-11-19 12:40:40|23.51|23.46|23.55|23.5|23.56|23.51|23.51|23.46|7
1732020050000|2024-11-19 12:40:50|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|6
1732020060000|2024-11-19 12:41:00|23.56|23.51|23.51|23.46|23.56|23.51|23.51|23.46|8
1732020070000|2024-11-19 12:41:10|23.52|23.47|23.59|23.54|23.59|23.54|23.52|23.47|8
1732020080000|2024-11-19 12:41:20|23.58|23.53|23.58|23.53|23.6|23.55|23.58|23.53|7
1732020090000|2024-11-19 12:41:30|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|7
1732020100000|2024-11-19 12:41:40|23.56|23.51|23.53|23.48|23.56|23.51|23.51|23.46|7
1732020110000|2024-11-19 12:41:50|23.54|23.49|23.55|23.5|23.56|23.51|23.54|23.49|10
1732020120000|2024-11-19 12:42:00|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|3
1732020130000|2024-11-19 12:42:10|23.58|23.53|23.57|23.52|23.58|23.53|23.55|23.5|12
1732020140000|2024-11-19 12:42:20|23.56|23.51|23.54|23.49|23.57|23.52|23.53|23.48|11
1732020150000|2024-11-19 12:42:30|23.53|23.48|23.54|23.49|23.55|23.5|23.53|23.48|6
1732020160000|2024-11-19 12:42:40|23.53|23.48|23.5|23.45|23.53|23.48|23.49|23.44|5
1732020170000|2024-11-19 12:42:50|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|5
1732020180000|2024-11-19 12:43:00|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|2
1732020190000|2024-11-19 12:43:10|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732020200000|2024-11-19 12:43:20|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732020210000|2024-11-19 12:43:30|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732020220000|2024-11-19 12:43:40|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|5
1732020230000|2024-11-19 12:43:50|23.47|23.42|23.44|23.39|23.47|23.42|23.44|23.39|5
1732020240000|2024-11-19 12:44:00|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1732020250000|2024-11-19 12:44:10|23.41|23.36|23.41|23.36|23.42|23.37|23.41|23.36|3
1732020260000|2024-11-19 12:44:20|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|2
1732020270000|2024-11-19 12:44:30|23.42|23.37|23.42|23.37|23.43|23.38|23.41|23.36|12
1732020280000|2024-11-19 12:44:40|23.4|23.35|23.42|23.37|23.42|23.37|23.4|23.35|7
1732020290000|2024-11-19 12:44:50|23.41|23.36|23.42|23.37|23.45|23.4|23.41|23.36|10
1732020300000|2024-11-19 12:45:00|23.43|23.38|23.43|23.38|23.47|23.42|23.43|23.38|11
1732020310000|2024-11-19 12:45:10|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|6
1732020320000|2024-11-19 12:45:20|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732020330000|2024-11-19 12:45:30|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|5
1732020340000|2024-11-19 12:45:40|23.41|23.36|23.4|23.35|23.41|23.36|23.39|23.34|8
1732020350000|2024-11-19 12:45:50|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|5
1732020360000|2024-11-19 12:46:00|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|4
1732020370000|2024-11-19 12:46:10|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|5
1732020380000|2024-11-19 12:46:20|23.37|23.32|23.34|23.29|23.37|23.32|23.34|23.29|2
1732020390000|2024-11-19 12:46:30|23.35|23.3|23.34|23.29|23.36|23.31|23.34|23.29|7
1732020400000|2024-11-19 12:46:40|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732020410000|2024-11-19 12:46:50|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732020420000|2024-11-19 12:47:00|23.37|23.32|23.42|23.37|23.42|23.37|23.37|23.32|10
1732020430000|2024-11-19 12:47:10|23.43|23.38|23.41|23.36|23.43|23.38|23.39|23.34|10
1732020440000|2024-11-19 12:47:20|23.4|23.35|23.41|23.36|23.43|23.38|23.4|23.35|8
1732020450000|2024-11-19 12:47:30|23.42|23.37|23.4|23.35|23.43|23.38|23.4|23.35|9
1732020460000|2024-11-19 12:47:40|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|4
1732020470000|2024-11-19 12:47:50|23.41|23.36|23.41|23.36|23.42|23.37|23.41|23.36|11
1732020480000|2024-11-19 12:48:00|23.42|23.37|23.44|23.39|23.44|23.39|23.41|23.36|5
1732020490000|2024-11-19 12:48:10|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|3
1732020500000|2024-11-19 12:48:20|23.46|23.41|23.44|23.39|23.46|23.41|23.42|23.37|12
1732020510000|2024-11-19 12:48:30|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732020520000|2024-11-19 12:48:40|23.44|23.39|23.44|23.39|23.45|23.4|23.44|23.39|9
1732020530000|2024-11-19 12:48:50|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|5
1732020540000|2024-11-19 12:49:00|23.46|23.41|23.43|23.38|23.46|23.41|23.43|23.38|6
1732020550000|2024-11-19 12:49:10|23.44|23.39|23.5|23.45|23.5|23.45|23.44|23.39|11
1732020560000|2024-11-19 12:49:20|23.51|23.46|23.46|23.41|23.51|23.46|23.46|23.41|8
1732020570000|2024-11-19 12:49:30|23.45|23.4|23.38|23.33|23.45|23.4|23.37|23.32|19
1732020580000|2024-11-19 12:49:40|23.37|23.32|23.37|23.32|23.39|23.34|23.36|23.31|8
1732020590000|2024-11-19 12:49:50|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|5
1732020600000|2024-11-19 12:50:00|23.39|23.34|23.38|23.33|23.4|23.35|23.37|23.32|11
1732020610000|2024-11-19 12:50:10|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|8
1732020620000|2024-11-19 12:50:20|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732020630000|2024-11-19 12:50:30|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|5
1732020640000|2024-11-19 12:50:40|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|6
1732020650000|2024-11-19 12:50:50|23.41|23.36|23.39|23.34|23.41|23.36|23.39|23.34|3
1732020660000|2024-11-19 12:51:00|23.41|23.36|23.4|23.35|23.44|23.39|23.39|23.34|8
1732020670000|2024-11-19 12:51:10|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|6
1732020680000|2024-11-19 12:51:20|23.4|23.35|23.39|23.34|23.4|23.35|23.38|23.33|6
1732020690000|2024-11-19 12:51:30|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|8
1732020700000|2024-11-19 12:51:40|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|4
1732020710000|2024-11-19 12:51:50|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|5
1732020720000|2024-11-19 12:52:00|23.39|23.34|23.4|23.35|23.42|23.37|23.39|23.34|8
1732020730000|2024-11-19 12:52:10|23.41|23.36|23.42|23.37|23.43|23.38|23.41|23.36|4
1732020740000|2024-11-19 12:52:20|23.43|23.38|23.45|23.4|23.45|23.4|23.42|23.37|4
1732020750000|2024-11-19 12:52:30|23.44|23.39|23.44|23.39|23.44|23.39|23.43|23.38|3
1732020760000|2024-11-19 12:52:40|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|3
1732020770000|2024-11-19 12:52:50|23.44|23.39|23.44|23.39|23.45|23.4|23.44|23.39|3
1732020780000|2024-11-19 12:53:00|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|6
1732020790000|2024-11-19 12:53:10|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732020800000|2024-11-19 12:53:20|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1732020810000|2024-11-19 12:53:30|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732020820000|2024-11-19 12:53:40|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|5
1732020830000|2024-11-19 12:53:50|23.45|23.4|23.47|23.42|23.48|23.43|23.43|23.38|10
1732020840000|2024-11-19 12:54:00|23.48|23.43|23.5|23.45|23.51|23.46|23.48|23.43|5
1732020850000|2024-11-19 12:54:10|23.51|23.46|23.54|23.49|23.54|23.49|23.51|23.46|6
1732020860000|2024-11-19 12:54:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|7
1732020870000|2024-11-19 12:54:30|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|6
1732020880000|2024-11-19 12:54:40|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|10
1732020890000|2024-11-19 12:54:50|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|6
1732020900000|2024-11-19 12:55:00|23.53|23.48|23.57|23.52|23.57|23.52|23.53|23.48|9
1732020910000|2024-11-19 12:55:10|23.58|23.53|23.6|23.55|23.61|23.56|23.58|23.53|9
1732020920000|2024-11-19 12:55:20|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|7
1732020930000|2024-11-19 12:55:30|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1732020940000|2024-11-19 12:55:40|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|4
1732020950000|2024-11-19 12:55:50|23.6|23.55|23.57|23.52|23.6|23.55|23.57|23.52|3
1732020960000|2024-11-19 12:56:00|23.56|23.51|23.59|23.54|23.59|23.54|23.55|23.5|14
1732020970000|2024-11-19 12:56:10|23.58|23.53|23.59|23.54|23.6|23.55|23.58|23.53|6
1732020980000|2024-11-19 12:56:20|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|3
1732020990000|2024-11-19 12:56:30|23.58|23.53|23.55|23.5|23.58|23.53|23.55|23.5|8
1732021000000|2024-11-19 12:56:40|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|6
1732021010000|2024-11-19 12:56:50|23.54|23.49|23.54|23.49|23.54|23.49|23.52|23.47|8
1732021020000|2024-11-19 12:57:00|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732021030000|2024-11-19 12:57:10|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|4
1732021040000|2024-11-19 12:57:20|23.55|23.5|23.53|23.48|23.55|23.5|23.52|23.47|9
1732021050000|2024-11-19 12:57:30|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|9
1732021060000|2024-11-19 12:57:40|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732021070000|2024-11-19 12:57:50|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|11
1732021080000|2024-11-19 12:58:00|23.53|23.48|23.52|23.47|23.53|23.48|23.51|23.46|4
1732021090000|2024-11-19 12:58:10|23.53|23.48|23.54|23.49|23.54|23.49|23.52|23.47|8
1732021100000|2024-11-19 12:58:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|9
1732021110000|2024-11-19 12:58:30|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|3
1732021120000|2024-11-19 12:58:40|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|5
1732021130000|2024-11-19 12:58:50|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|6
1732021140000|2024-11-19 12:59:00|23.52|23.47|23.53|23.48|23.54|23.49|23.51|23.46|6
1732021150000|2024-11-19 12:59:10|23.52|23.47|23.51|23.46|23.52|23.47|23.49|23.44|8
1732021160000|2024-11-19 12:59:20|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|5
1732021170000|2024-11-19 12:59:30|23.51|23.46|23.51|23.46|23.52|23.47|23.51|23.46|9
1732021180000|2024-11-19 12:59:40|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|7
1732021190000|2024-11-19 12:59:50|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|3
1732021200000|2024-11-19 13:00:00|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|3
1732021210000|2024-11-19 13:00:10|23.53|23.48|23.52|23.47|23.54|23.49|23.52|23.47|4
1732021220000|2024-11-19 13:00:20|23.53|23.48|23.52|23.47|23.55|23.5|23.52|23.47|7
1732021230000|2024-11-19 13:00:30|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732021240000|2024-11-19 13:00:40|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|4
1732021250000|2024-11-19 13:00:50|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|5
1732021260000|2024-11-19 13:01:00|23.57|23.52|23.61|23.56|23.61|23.56|23.57|23.52|5
1732021270000|2024-11-19 13:01:10|23.6|23.55|23.61|23.56|23.61|23.56|23.59|23.54|4
1732021280000|2024-11-19 13:01:20|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|6
1732021290000|2024-11-19 13:01:30|23.63|23.58|23.62|23.57|23.64|23.59|23.62|23.57|4
1732021300000|2024-11-19 13:01:40|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1732021310000|2024-11-19 13:01:50|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|4
1732021320000|2024-11-19 13:02:00|23.63|23.58|23.61|23.56|23.65|23.6|23.6|23.55|13
1732021330000|2024-11-19 13:02:10|23.6|23.55|23.58|23.53|23.6|23.55|23.57|23.52|5
1732021340000|2024-11-19 13:02:20|23.59|23.54|23.59|23.54|23.61|23.56|23.59|23.54|11
1732021350000|2024-11-19 13:02:30|23.6|23.55|23.58|23.53|23.61|23.56|23.57|23.52|11
1732021360000|2024-11-19 13:02:40|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|3
1732021370000|2024-11-19 13:02:50|23.58|23.53|23.55|23.5|23.59|23.54|23.55|23.5|8
1732021380000|2024-11-19 13:03:00|23.56|23.51|23.54|23.49|23.56|23.51|23.54|23.49|13
1732021390000|2024-11-19 13:03:10|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|4
1732021400000|2024-11-19 13:03:20|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|8
1732021410000|2024-11-19 13:03:30|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732021420000|2024-11-19 13:03:40|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732021430000|2024-11-19 13:03:50|23.54|23.49|23.47|23.42|23.54|23.49|23.47|23.42|7
1732021440000|2024-11-19 13:04:00|23.46|23.41|23.45|23.4|23.46|23.41|23.44|23.39|8
1732021450000|2024-11-19 13:04:10|23.44|23.39|23.42|23.37|23.45|23.4|23.41|23.36|5
1732021460000|2024-11-19 13:04:20|23.43|23.38|23.41|23.36|23.43|23.38|23.41|23.36|7
1732021470000|2024-11-19 13:04:30|23.4|23.35|23.38|23.33|23.41|23.36|23.38|23.33|11
1732021480000|2024-11-19 13:04:40|23.37|23.32|23.36|23.31|23.38|23.33|23.36|23.31|8
1732021500000|2024-11-19 13:05:00|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732021510000|2024-11-19 13:05:10|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732021520000|2024-11-19 13:05:20|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|2
1732021530000|2024-11-19 13:05:30|23.34|23.29|23.33|23.28|23.34|23.29|23.32|23.27|4
1732021540000|2024-11-19 13:05:40|23.32|23.27|23.34|23.29|23.34|23.29|23.32|23.27|5
1732021550000|2024-11-19 13:05:50|23.35|23.3|23.39|23.34|23.39|23.34|23.35|23.3|5
1732021560000|2024-11-19 13:06:00|23.38|23.33|23.35|23.3|23.38|23.33|23.35|23.3|5
1732021570000|2024-11-19 13:06:10|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|6
1732021580000|2024-11-19 13:06:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|6
1732021590000|2024-11-19 13:06:30|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|3
1732021600000|2024-11-19 13:06:40|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732021610000|2024-11-19 13:06:50|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|5
1732021620000|2024-11-19 13:07:00|23.39|23.34|23.37|23.32|23.39|23.34|23.35|23.3|7
1732021630000|2024-11-19 13:07:10|23.36|23.31|23.36|23.31|23.37|23.32|23.35|23.3|7
1732021640000|2024-11-19 13:07:20|23.35|23.3|23.27|23.22|23.37|23.32|23.25|23.2|15
1732021650000|2024-11-19 13:07:30|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|8
1732021660000|2024-11-19 13:07:40|23.26|23.21|23.25|23.2|23.27|23.22|23.24|23.19|8
1732021670000|2024-11-19 13:07:50|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|6
1732021680000|2024-11-19 13:08:00|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|10
1732021690000|2024-11-19 13:08:10|23.24|23.19|23.27|23.22|23.27|23.22|23.21|23.16|9
1732021700000|2024-11-19 13:08:20|23.28|23.23|23.27|23.22|23.28|23.23|23.26|23.21|8
1732021710000|2024-11-19 13:08:30|23.26|23.21|23.22|23.17|23.26|23.21|23.22|23.17|9
1732021720000|2024-11-19 13:08:40|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|5
1732021730000|2024-11-19 13:08:50|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732021740000|2024-11-19 13:09:00|23.2|23.15|23.21|23.16|23.22|23.17|23.2|23.15|8
1732021750000|2024-11-19 13:09:10|23.22|23.17|23.17|23.12|23.22|23.17|23.17|23.12|7
1732021760000|2024-11-19 13:09:20|23.18|23.13|23.17|23.12|23.18|23.13|23.16|23.11|4
1732021770000|2024-11-19 13:09:30|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|4
1732021780000|2024-11-19 13:09:40|23.16|23.11|23.16|23.11|23.17|23.12|23.15|23.1|7
1732021790000|2024-11-19 13:09:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|9
1732021800000|2024-11-19 13:10:00|23.14|23.09|23.11|23.06|23.15|23.1|23.11|23.06|9
1732021810000|2024-11-19 13:10:10|23.12|23.07|23.1|23.05|23.12|23.07|23.09|23.04|4
1731888000000|2024-11-18 00:00:00|19.67|19.62|19.69|19.64|19.69|19.64|19.66|19.61|9
1731888010000|2024-11-18 00:00:10|19.68|19.63|19.7|19.65|19.7|19.65|19.68|19.63|3
1731888020000|2024-11-18 00:00:20|19.71|19.66|19.72|19.67|19.72|19.67|19.71|19.66|2
1731888030000|2024-11-18 00:00:30|19.73|19.68|19.79|19.74|19.79|19.74|19.73|19.68|6
1731888040000|2024-11-18 00:00:40|19.81|19.76|19.87|19.82|19.88|19.83|19.8|19.75|13
1731888050000|2024-11-18 00:00:50|19.88|19.83|19.99|19.94|19.99|19.94|19.88|19.83|14
1731888060000|2024-11-18 00:01:00|20|19.95|19.89|19.84|20|19.95|19.89|19.84|13
1731888070000|2024-11-18 00:01:10|19.9|19.85|19.89|19.84|19.9|19.85|19.86|19.81|12
1731888080000|2024-11-18 00:01:20|19.9|19.85|19.93|19.88|19.93|19.88|19.89|19.84|10
1731888090000|2024-11-18 00:01:30|19.94|19.89|19.86|19.81|19.95|19.9|19.86|19.81|13
1731888100000|2024-11-18 00:01:40|19.85|19.8|19.81|19.76|19.85|19.8|19.8|19.75|14
1731888110000|2024-11-18 00:01:50|19.8|19.75|19.84|19.79|19.84|19.79|19.77|19.72|20
1731888120000|2024-11-18 00:02:00|19.85|19.8|19.86|19.81|19.86|19.81|19.84|19.79|6
1731888130000|2024-11-18 00:02:10|19.87|19.82|19.9|19.85|19.9|19.85|19.84|19.79|15
1731888140000|2024-11-18 00:02:20|19.89|19.84|19.89|19.84|19.9|19.85|19.88|19.83|9
1731888150000|2024-11-18 00:02:30|19.88|19.83|19.91|19.86|19.91|19.86|19.87|19.82|8
1731888160000|2024-11-18 00:02:40|19.92|19.87|19.94|19.89|19.94|19.89|19.92|19.87|9
1731888170000|2024-11-18 00:02:50|19.93|19.88|19.93|19.88|19.94|19.89|19.92|19.87|7
1731888180000|2024-11-18 00:03:00|19.92|19.87|19.94|19.89|19.94|19.89|19.9|19.85|13
1731888190000|2024-11-18 00:03:10|19.93|19.88|19.87|19.82|19.93|19.88|19.87|19.82|8
1731888200000|2024-11-18 00:03:20|19.88|19.83|19.85|19.8|19.88|19.83|19.8|19.75|13
1731888210000|2024-11-18 00:03:30|19.84|19.79|19.82|19.77|19.86|19.81|19.81|19.76|9
1731888220000|2024-11-18 00:03:40|19.81|19.76|19.74|19.69|19.82|19.77|19.74|19.69|11
1731888230000|2024-11-18 00:03:50|19.73|19.68|19.71|19.66|19.73|19.68|19.71|19.66|3
1731888240000|2024-11-18 00:04:00|19.7|19.65|19.62|19.57|19.7|19.65|19.61|19.56|12
1731888250000|2024-11-18 00:04:10|19.61|19.56|19.7|19.65|19.7|19.65|19.61|19.56|11
1731888270000|2024-11-18 00:04:30|19.73|19.68|19.76|19.71|19.77|19.72|19.73|19.68|6
1731888280000|2024-11-18 00:04:40|19.77|19.72|19.81|19.76|19.81|19.76|19.77|19.72|8
1731888290000|2024-11-18 00:04:50|19.8|19.75|19.83|19.78|19.83|19.78|19.8|19.75|4
1731888300000|2024-11-18 00:05:00|19.84|19.79|19.85|19.8|19.87|19.82|19.84|19.79|11
1731888310000|2024-11-18 00:05:10|19.84|19.79|19.87|19.82|19.88|19.83|19.83|19.78|11
1731888320000|2024-11-18 00:05:20|19.88|19.83|19.92|19.87|19.92|19.87|19.87|19.82|7
1731888330000|2024-11-18 00:05:30|19.9|19.85|19.95|19.9|19.95|19.9|19.89|19.84|8
1731888340000|2024-11-18 00:05:40|19.94|19.89|19.94|19.89|19.95|19.9|19.94|19.89|3
1731888350000|2024-11-18 00:05:50|19.93|19.88|19.93|19.88|19.94|19.89|19.91|19.86|9
1731888360000|2024-11-18 00:06:00|19.92|19.87|19.87|19.82|19.92|19.87|19.87|19.82|16
1731888370000|2024-11-18 00:06:10|19.85|19.8|19.86|19.81|19.86|19.81|19.83|19.78|12
1731888380000|2024-11-18 00:06:20|19.87|19.82|19.89|19.84|19.89|19.84|19.86|19.81|11
1731888390000|2024-11-18 00:06:30|19.88|19.83|19.85|19.8|19.89|19.84|19.84|19.79|15
1731888400000|2024-11-18 00:06:40|19.84|19.79|19.87|19.82|19.88|19.83|19.84|19.79|12
1731888410000|2024-11-18 00:06:50|19.88|19.83|19.95|19.9|19.95|19.9|19.88|19.83|14
1731888420000|2024-11-18 00:07:00|19.93|19.88|19.94|19.89|19.94|19.89|19.9|19.85|11
1731888430000|2024-11-18 00:07:10|19.93|19.88|19.91|19.86|19.93|19.88|19.91|19.86|10
1731888440000|2024-11-18 00:07:20|19.9|19.85|19.9|19.85|19.9|19.85|19.89|19.84|7
1731888450000|2024-11-18 00:07:30|19.89|19.84|19.91|19.86|19.91|19.86|19.87|19.82|9
1731888460000|2024-11-18 00:07:40|19.9|19.85|19.88|19.83|19.91|19.86|19.88|19.83|11
1731888470000|2024-11-18 00:07:50|19.89|19.84|19.88|19.83|19.9|19.85|19.87|19.82|10
1731888480000|2024-11-18 00:08:00|19.89|19.84|19.86|19.81|19.91|19.86|19.86|19.81|13
1731888490000|2024-11-18 00:08:10|19.87|19.82|19.85|19.8|19.88|19.83|19.84|19.79|9
1731888500000|2024-11-18 00:08:20|19.84|19.79|19.84|19.79|19.84|19.79|19.83|19.78|9
1731888510000|2024-11-18 00:08:30|19.85|19.8|19.82|19.77|19.87|19.82|19.82|19.77|8
1731888520000|2024-11-18 00:08:40|19.83|19.78|19.83|19.78|19.84|19.79|19.81|19.76|7
1731888530000|2024-11-18 00:08:50|19.84|19.79|19.89|19.84|19.89|19.84|19.84|19.79|4
1731888540000|2024-11-18 00:09:00|19.9|19.85|19.86|19.81|19.9|19.85|19.85|19.8|11
1731888550000|2024-11-18 00:09:10|19.85|19.8|19.83|19.78|19.85|19.8|19.82|19.77|12
1731888720000|2024-11-18 00:12:00|20.02|19.97|20.2|20.15|20.22|20.17|20.02|19.97|12
1731888730000|2024-11-18 00:12:10|20.19|20.14|20.18|20.13|20.2|20.15|20.18|20.13|12
1731888740000|2024-11-18 00:12:20|20.17|20.12|20.16|20.11|20.18|20.13|20.16|20.11|8
1731888750000|2024-11-18 00:12:30|20.17|20.12|20.25|20.2|20.3|20.25|20.17|20.12|14
1731888760000|2024-11-18 00:12:40|20.26|20.21|20.27|20.22|20.27|20.22|20.25|20.2|12
1731888770000|2024-11-18 00:12:50|20.28|20.23|20.32|20.27|20.33|20.28|20.28|20.23|7
1731888780000|2024-11-18 00:13:00|20.31|20.26|20.24|20.19|20.31|20.26|20.21|20.16|16
1731888790000|2024-11-18 00:13:10|20.26|20.21|20.27|20.22|20.3|20.25|20.26|20.21|10
1731888800000|2024-11-18 00:13:20|20.28|20.23|20.32|20.27|20.32|20.27|20.27|20.22|12
1731888810000|2024-11-18 00:13:30|20.33|20.28|20.31|20.26|20.34|20.29|20.3|20.25|9
1731888820000|2024-11-18 00:13:40|20.32|20.27|20.32|20.27|20.38|20.33|20.32|20.27|13
1731888830000|2024-11-18 00:13:50|20.31|20.26|20.33|20.28|20.34|20.29|20.3|20.25|11
1731888840000|2024-11-18 00:14:00|20.31|20.26|20.23|20.18|20.31|20.26|20.22|20.17|11
1731888850000|2024-11-18 00:14:10|20.22|20.17|20.21|20.16|20.23|20.18|20.2|20.15|18
1731888860000|2024-11-18 00:14:20|20.2|20.15|20.24|20.19|20.24|20.19|20.2|20.15|7
1731888870000|2024-11-18 00:14:30|20.25|20.2|20.26|20.21|20.26|20.21|20.24|20.19|6
1731888880000|2024-11-18 00:14:40|20.25|20.2|20.23|20.18|20.26|20.21|20.22|20.17|13
1731888890000|2024-11-18 00:14:50|20.22|20.17|20.33|20.28|20.33|20.28|20.22|20.17|11
1731888900000|2024-11-18 00:15:00|20.32|20.27|20.29|20.24|20.32|20.27|20.27|20.22|6
1731888910000|2024-11-18 00:15:10|20.28|20.23|20.39|20.34|20.39|20.34|20.25|20.2|17
1731888920000|2024-11-18 00:15:20|20.4|20.35|20.44|20.39|20.45|20.4|20.4|20.35|10
1731888930000|2024-11-18 00:15:30|20.5|20.45|20.55|20.5|20.56|20.51|20.49|20.44|12
1731888940000|2024-11-18 00:15:40|20.56|20.51|20.66|20.61|20.68|20.63|20.56|20.51|13
1731888950000|2024-11-18 00:15:50|20.67|20.62|20.53|20.48|20.67|20.62|20.53|20.48|17
1731888960000|2024-11-18 00:16:00|20.5|20.45|20.54|20.49|20.55|20.5|20.47|20.42|20
1731888970000|2024-11-18 00:16:10|20.53|20.48|20.37|20.32|20.53|20.48|20.37|20.32|13
1731888980000|2024-11-18 00:16:20|20.39|20.34|20.46|20.41|20.46|20.41|20.38|20.33|9
1731888990000|2024-11-18 00:16:30|20.45|20.4|20.42|20.37|20.45|20.4|20.39|20.34|15
1731889000000|2024-11-18 00:16:40|20.41|20.36|20.46|20.41|20.49|20.44|20.41|20.36|15
1731889010000|2024-11-18 00:16:50|20.45|20.4|20.62|20.57|20.62|20.57|20.45|20.4|18
1731889020000|2024-11-18 00:17:00|20.61|20.56|20.56|20.51|20.61|20.56|20.53|20.48|21
1731889030000|2024-11-18 00:17:10|20.55|20.5|20.63|20.58|20.63|20.58|20.53|20.48|12
1731889040000|2024-11-18 00:17:20|20.62|20.57|20.49|20.44|20.62|20.57|20.48|20.43|20
1731889050000|2024-11-18 00:17:30|20.5|20.45|20.48|20.43|20.53|20.48|20.48|20.43|11
1731889060000|2024-11-18 00:17:40|20.49|20.44|20.54|20.49|20.57|20.52|20.49|20.44|15
1731889070000|2024-11-18 00:17:50|20.53|20.48|20.62|20.57|20.62|20.57|20.51|20.46|10
1731889080000|2024-11-18 00:18:00|20.61|20.56|20.7|20.65|20.7|20.65|20.58|20.53|14
1731889090000|2024-11-18 00:18:10|20.71|20.66|20.65|20.6|20.71|20.66|20.65|20.6|18
1731889100000|2024-11-18 00:18:20|20.66|20.61|20.5|20.45|20.66|20.61|20.5|20.45|19
1731889110000|2024-11-18 00:18:30|20.51|20.46|20.47|20.42|20.51|20.46|20.47|20.42|5
1731889120000|2024-11-18 00:18:40|20.48|20.43|20.36|20.31|20.48|20.43|20.35|20.3|16
1731889130000|2024-11-18 00:18:50|20.37|20.32|20.41|20.36|20.43|20.38|20.37|20.32|15
1731889140000|2024-11-18 00:19:00|20.4|20.35|20.39|20.34|20.45|20.4|20.38|20.33|16
1731889150000|2024-11-18 00:19:10|20.4|20.35|20.27|20.22|20.42|20.37|20.27|20.22|11
1731889160000|2024-11-18 00:19:20|20.28|20.23|20.26|20.21|20.29|20.24|20.26|20.21|16
1731889170000|2024-11-18 00:19:30|20.27|20.22|20.26|20.21|20.27|20.22|20.23|20.18|18
1731889180000|2024-11-18 00:19:40|20.25|20.2|20.28|20.23|20.29|20.24|20.25|20.2|11
1731889190000|2024-11-18 00:19:50|20.29|20.24|20.31|20.26|20.31|20.26|20.26|20.21|9
1731889200000|2024-11-18 00:20:00|20.32|20.27|20.3|20.25|20.35|20.3|20.3|20.25|7
1731889210000|2024-11-18 00:20:10|20.31|20.26|20.34|20.29|20.38|20.33|20.31|20.26|19
1731889220000|2024-11-18 00:20:20|20.35|20.3|20.19|20.14|20.35|20.3|20.19|20.14|18
1731889230000|2024-11-18 00:20:30|20.2|20.15|20.2|20.15|20.22|20.17|20.19|20.14|9
1731889240000|2024-11-18 00:20:40|20.21|20.16|20.06|20.01|20.21|20.16|20.04|19.99|21
1731889250000|2024-11-18 00:20:50|20.05|20|20.1|20.05|20.1|20.05|20.02|19.97|12
1731889260000|2024-11-18 00:21:00|20.09|20.04|20.11|20.06|20.11|20.06|20.07|20.02|7
1731889270000|2024-11-18 00:21:10|20.12|20.07|20.15|20.1|20.16|20.11|20.1|20.05|14
1731889280000|2024-11-18 00:21:20|20.14|20.09|20.1|20.05|20.14|20.09|20.08|20.03|8
1731889290000|2024-11-18 00:21:30|20.09|20.04|20.13|20.08|20.14|20.09|20.08|20.03|13
1731889300000|2024-11-18 00:21:40|20.15|20.1|20.16|20.11|20.17|20.12|20.15|20.1|5
1731889310000|2024-11-18 00:21:50|20.17|20.12|20.12|20.07|20.17|20.12|20.12|20.07|10
1731889320000|2024-11-18 00:22:00|20.11|20.06|20.05|20|20.12|20.07|20.05|20|9
1731889330000|2024-11-18 00:22:10|20.04|19.99|19.99|19.94|20.04|19.99|19.99|19.94|15
1731889340000|2024-11-18 00:22:20|19.98|19.93|20.02|19.97|20.02|19.97|19.98|19.93|7
1731889350000|2024-11-18 00:22:30|20.04|19.99|20.02|19.97|20.04|19.99|20|19.95|8
1731889360000|2024-11-18 00:22:40|20.01|19.96|20.03|19.98|20.03|19.98|20|19.95|11
1731889370000|2024-11-18 00:22:50|20.05|20|20.04|19.99|20.05|20|20.04|19.99|8
1731889380000|2024-11-18 00:23:00|20.02|19.97|20.03|19.98|20.04|19.99|20.02|19.97|9
1731889390000|2024-11-18 00:23:10|20.05|20|20.11|20.06|20.11|20.06|20.05|20|15
1731889400000|2024-11-18 00:23:20|20.1|20.05|20.11|20.06|20.11|20.06|20.09|20.04|6
1731889410000|2024-11-18 00:23:30|20.1|20.05|20.12|20.07|20.12|20.07|20.1|20.05|5
1731889420000|2024-11-18 00:23:40|20.11|20.06|20.14|20.09|20.16|20.11|20.11|20.06|8
1731889430000|2024-11-18 00:23:50|20.15|20.1|20.15|20.1|20.15|20.1|20.15|20.1|1
1731889440000|2024-11-18 00:24:00|20.16|20.11|20.23|20.18|20.23|20.18|20.16|20.11|11
1731889450000|2024-11-18 00:24:10|20.22|20.17|20.25|20.2|20.25|20.2|20.18|20.13|14
1731889460000|2024-11-18 00:24:20|20.24|20.19|20.23|20.18|20.24|20.19|20.22|20.17|6
1731889470000|2024-11-18 00:24:30|20.22|20.17|20.24|20.19|20.25|20.2|20.22|20.17|5
1731889480000|2024-11-18 00:24:40|20.25|20.2|20.16|20.11|20.25|20.2|20.15|20.1|12
1731889490000|2024-11-18 00:24:50|20.15|20.1|20.14|20.09|20.16|20.11|20.14|20.09|6
1731889500000|2024-11-18 00:25:00|20.13|20.08|20.1|20.05|20.13|20.08|20.07|20.02|10
1731889510000|2024-11-18 00:25:10|20.09|20.04|20.15|20.1|20.16|20.11|20.09|20.04|7
1731889520000|2024-11-18 00:25:20|20.16|20.11|20.17|20.12|20.17|20.12|20.16|20.11|6
1731889530000|2024-11-18 00:25:30|20.18|20.13|20.13|20.08|20.18|20.13|20.13|20.08|8
1731889540000|2024-11-18 00:25:40|20.15|20.1|20.15|20.1|20.17|20.12|20.14|20.09|6
1731889550000|2024-11-18 00:25:50|20.16|20.11|20.08|20.03|20.16|20.11|20.05|20|13
1731889560000|2024-11-18 00:26:00|20.07|20.02|20.06|20.01|20.08|20.03|20.04|19.99|10
1731889570000|2024-11-18 00:26:10|20.05|20|20.08|20.03|20.09|20.04|20.05|20|11
1731889580000|2024-11-18 00:26:20|20.09|20.04|20.07|20.02|20.09|20.04|20.07|20.02|3
1731889590000|2024-11-18 00:26:30|20.06|20.01|20.02|19.97|20.06|20.01|20.02|19.97|15
1731889600000|2024-11-18 00:26:40|20.03|19.98|20.03|19.98|20.03|19.98|20.01|19.96|10
1731889610000|2024-11-18 00:26:50|20.04|19.99|20.06|20.01|20.07|20.02|20.04|19.99|5
1731889620000|2024-11-18 00:27:00|20.05|20|20.04|19.99|20.05|20|20.02|19.97|9
1731889630000|2024-11-18 00:27:10|20.03|19.98|20.03|19.98|20.04|19.99|20.03|19.98|3
1731889640000|2024-11-18 00:27:20|20.04|19.99|20.06|20.01|20.08|20.03|20.04|19.99|7
1731889650000|2024-11-18 00:27:30|20.07|20.02|20.08|20.03|20.08|20.03|20.06|20.01|4
1731889660000|2024-11-18 00:27:40|20.07|20.02|20.08|20.03|20.08|20.03|20.05|20|6
1731889670000|2024-11-18 00:27:50|20.09|20.04|20.08|20.03|20.1|20.05|20.08|20.03|4
1731889680000|2024-11-18 00:28:00|20.07|20.02|20.08|20.03|20.08|20.03|20.06|20.01|8
1731889690000|2024-11-18 00:28:10|20.09|20.04|20.11|20.06|20.12|20.07|20.09|20.04|7
1731889700000|2024-11-18 00:28:20|20.12|20.07|20.13|20.08|20.13|20.08|20.12|20.07|2
1731889710000|2024-11-18 00:28:30|20.14|20.09|20.13|20.08|20.14|20.09|20.12|20.07|4
1731889720000|2024-11-18 00:28:40|20.12|20.07|20.1|20.05|20.13|20.08|20.09|20.04|7
1731889730000|2024-11-18 00:28:50|20.09|20.04|20.07|20.02|20.09|20.04|20.07|20.02|5
1731889740000|2024-11-18 00:29:00|20.08|20.03|20.07|20.02|20.1|20.05|20.07|20.02|10
1731889750000|2024-11-18 00:29:10|20.06|20.01|20.04|19.99|20.06|20.01|20.02|19.97|10
1731889760000|2024-11-18 00:29:20|20.03|19.98|20.04|19.99|20.05|20|20.03|19.98|6
1731889770000|2024-11-18 00:29:30|20.05|20|20.06|20.01|20.07|20.02|20.04|19.99|14
1731889780000|2024-11-18 00:29:40|20.07|20.02|20.13|20.08|20.13|20.08|20.06|20.01|7
1731889790000|2024-11-18 00:29:50|20.14|20.09|20.14|20.09|20.16|20.11|20.14|20.09|9
1731889800000|2024-11-18 00:30:00|20.15|20.1|20.16|20.11|20.19|20.14|20.13|20.08|16
1731889810000|2024-11-18 00:30:10|20.17|20.12|20.2|20.15|20.21|20.16|20.16|20.11|10
1731889820000|2024-11-18 00:30:20|20.21|20.16|20.2|20.15|20.21|20.16|20.19|20.14|8
1731889830000|2024-11-18 00:30:30|20.21|20.16|20.25|20.2|20.25|20.2|20.21|20.16|13
1731889840000|2024-11-18 00:30:40|20.26|20.21|20.26|20.21|20.28|20.23|20.26|20.21|7
1731889850000|2024-11-18 00:30:50|20.27|20.22|20.28|20.23|20.29|20.24|20.27|20.22|6
1731889860000|2024-11-18 00:31:00|20.27|20.22|20.28|20.23|20.28|20.23|20.25|20.2|12
1731889870000|2024-11-18 00:31:10|20.29|20.24|20.28|20.23|20.3|20.25|20.27|20.22|8
1731889880000|2024-11-18 00:31:20|20.29|20.24|20.31|20.26|20.31|20.26|20.29|20.24|9
1731889890000|2024-11-18 00:31:30|20.32|20.27|20.3|20.25|20.34|20.29|20.29|20.24|9
1731889900000|2024-11-18 00:31:40|20.29|20.24|20.31|20.26|20.31|20.26|20.23|20.18|14
1731889910000|2024-11-18 00:31:50|20.32|20.27|20.33|20.28|20.33|20.28|20.31|20.26|12
1731889920000|2024-11-18 00:32:00|20.32|20.27|20.36|20.31|20.37|20.32|20.31|20.26|9
1731889930000|2024-11-18 00:32:10|20.37|20.32|20.36|20.31|20.37|20.32|20.35|20.3|10
1731889940000|2024-11-18 00:32:20|20.37|20.32|20.48|20.43|20.48|20.43|20.37|20.32|12
1731889950000|2024-11-18 00:32:30|20.49|20.44|20.47|20.42|20.61|20.56|20.47|20.42|20
1731889960000|2024-11-18 00:32:40|20.48|20.43|20.49|20.44|20.5|20.45|20.47|20.42|15
1731889970000|2024-11-18 00:32:50|20.48|20.43|20.48|20.43|20.5|20.45|20.48|20.43|5
1731889980000|2024-11-18 00:33:00|20.47|20.42|20.33|20.28|20.51|20.46|20.32|20.27|16
1731889990000|2024-11-18 00:33:10|20.39|20.34|20.55|20.5|20.57|20.52|20.39|20.34|15
1731890000000|2024-11-18 00:33:20|20.57|20.52|20.52|20.47|20.58|20.53|20.5|20.45|17
1731890010000|2024-11-18 00:33:30|20.51|20.46|20.59|20.54|20.59|20.54|20.5|20.45|14
1731890020000|2024-11-18 00:33:40|20.6|20.55|20.61|20.56|20.62|20.57|20.59|20.54|13
1731890030000|2024-11-18 00:33:50|20.6|20.55|20.59|20.54|20.61|20.56|20.56|20.51|12
1731890040000|2024-11-18 00:34:00|20.58|20.53|20.53|20.48|20.58|20.53|20.48|20.43|23
1731890050000|2024-11-18 00:34:10|20.52|20.47|20.52|20.47|20.55|20.5|20.51|20.46|12
1731890060000|2024-11-18 00:34:20|20.51|20.46|20.58|20.53|20.58|20.53|20.51|20.46|12
1731890070000|2024-11-18 00:34:30|20.57|20.52|20.59|20.54|20.59|20.54|20.56|20.51|14
1731890080000|2024-11-18 00:34:40|20.6|20.55|20.63|20.58|20.63|20.58|20.59|20.54|7
1731890090000|2024-11-18 00:34:50|20.64|20.59|20.7|20.65|20.71|20.66|20.64|20.59|8
1731890100000|2024-11-18 00:35:00|20.69|20.64|20.61|20.56|20.69|20.64|20.61|20.56|14
1731890110000|2024-11-18 00:35:10|20.62|20.57|20.65|20.6|20.66|20.61|20.62|20.57|9
1731890540000|2024-11-18 00:42:20|20.47|20.42|20.2|20.15|20.47|20.42|20.2|20.15|10
1731890550000|2024-11-18 00:42:30|20.21|20.16|20.17|20.12|20.21|20.16|20.17|20.12|13
1731890560000|2024-11-18 00:42:40|20.18|20.13|20.13|20.08|20.18|20.13|20.12|20.07|10
1731890570000|2024-11-18 00:42:50|20.15|20.1|20.18|20.13|20.18|20.13|20.12|20.07|10
1731890580000|2024-11-18 00:43:00|20.17|20.12|20.12|20.07|20.17|20.12|20.12|20.07|12
1731890590000|2024-11-18 00:43:10|20.11|20.06|20.12|20.07|20.13|20.08|20.11|20.06|4
1731890600000|2024-11-18 00:43:20|20.13|20.08|20.1|20.05|20.13|20.08|20.1|20.05|4
1731890610000|2024-11-18 00:43:30|20.11|20.06|20.11|20.06|20.12|20.07|20.1|20.05|7
1731890620000|2024-11-18 00:43:40|20.12|20.07|20.1|20.05|20.12|20.07|20.1|20.05|9
1731890630000|2024-11-18 00:43:50|20.11|20.06|20.12|20.07|20.13|20.08|20.11|20.06|4
1731890640000|2024-11-18 00:44:00|20.11|20.06|20.1|20.05|20.12|20.07|20.09|20.04|5
1731890650000|2024-11-18 00:44:10|20.11|20.06|20.11|20.06|20.11|20.06|20.11|20.06|1
1731890660000|2024-11-18 00:44:20|20.1|20.05|20.1|20.05|20.1|20.05|20.1|20.05|1
1731890670000|2024-11-18 00:44:30|20.09|20.04|20.09|20.04|20.09|20.04|20.09|20.04|1
1731890680000|2024-11-18 00:44:40|20.08|20.03|20.08|20.03|20.08|20.03|20.08|20.03|1
1731890690000|2024-11-18 00:44:50|20.07|20.02|20.07|20.02|20.07|20.02|20.06|20.01|3
1731890700000|2024-11-18 00:45:00|20.06|20.01|20.07|20.02|20.09|20.04|20.06|20.01|9
1731890710000|2024-11-18 00:45:10|20.06|20.01|20.1|20.05|20.1|20.05|20.06|20.01|4
1731890720000|2024-11-18 00:45:20|20.11|20.06|20.16|20.11|20.16|20.11|20.11|20.06|8
1731890730000|2024-11-18 00:45:30|20.17|20.12|20.15|20.1|20.17|20.12|20.15|20.1|3
1731890740000|2024-11-18 00:45:40|20.16|20.11|20.15|20.1|20.16|20.11|20.15|20.1|4
1731890750000|2024-11-18 00:45:50|20.14|20.09|20.17|20.12|20.18|20.13|20.14|20.09|6
1731890760000|2024-11-18 00:46:00|20.18|20.13|20.2|20.15|20.2|20.15|20.18|20.13|5
1731890770000|2024-11-18 00:46:10|20.21|20.16|20.21|20.16|20.22|20.17|20.21|20.16|5
1731890780000|2024-11-18 00:46:20|20.22|20.17|20.24|20.19|20.24|20.19|20.22|20.17|3
1731890790000|2024-11-18 00:46:30|20.23|20.18|20.25|20.2|20.25|20.2|20.22|20.17|7
1731890800000|2024-11-18 00:46:40|20.24|20.19|20.23|20.18|20.24|20.19|20.23|20.18|4
1731890810000|2024-11-18 00:46:50|20.24|20.19|20.21|20.16|20.24|20.19|20.2|20.15|8
1731890820000|2024-11-18 00:47:00|20.22|20.17|20.13|20.08|20.22|20.17|20.12|20.07|11
1731890830000|2024-11-18 00:47:10|20.12|20.07|20.15|20.1|20.16|20.11|20.12|20.07|10
1731890840000|2024-11-18 00:47:20|20.16|20.11|20.16|20.11|20.17|20.12|20.15|20.1|10
1731890850000|2024-11-18 00:47:30|20.17|20.12|20.16|20.11|20.17|20.12|20.16|20.11|4
1731890860000|2024-11-18 00:47:40|20.17|20.12|20.17|20.12|20.18|20.13|20.16|20.11|9
1731890870000|2024-11-18 00:47:50|20.16|20.11|20.16|20.11|20.16|20.11|20.14|20.09|9
1731890880000|2024-11-18 00:48:00|20.17|20.12|20.17|20.12|20.19|20.14|20.16|20.11|11
1731890890000|2024-11-18 00:48:10|20.18|20.13|20.17|20.12|20.18|20.13|20.16|20.11|8
1731890900000|2024-11-18 00:48:20|20.18|20.13|20.21|20.16|20.23|20.18|20.16|20.11|11
1731890910000|2024-11-18 00:48:30|20.22|20.17|20.23|20.18|20.24|20.19|20.22|20.17|8
1731890920000|2024-11-18 00:48:40|20.24|20.19|20.2|20.15|20.25|20.2|20.2|20.15|13
1731890930000|2024-11-18 00:48:50|20.21|20.16|20.24|20.19|20.24|20.19|20.21|20.16|10
1731890940000|2024-11-18 00:49:00|20.23|20.18|20.37|20.32|20.37|20.32|20.23|20.18|14
1731890950000|2024-11-18 00:49:10|20.36|20.31|20.45|20.4|20.46|20.41|20.36|20.31|18
1731890960000|2024-11-18 00:49:20|20.46|20.41|20.5|20.45|20.51|20.46|20.46|20.41|8
1731890970000|2024-11-18 00:49:30|20.49|20.44|20.48|20.43|20.49|20.44|20.47|20.42|6
1731890980000|2024-11-18 00:49:40|20.49|20.44|20.49|20.44|20.52|20.47|20.49|20.44|13
1731890990000|2024-11-18 00:49:50|20.5|20.45|20.53|20.48|20.53|20.48|20.5|20.45|6
1731891000000|2024-11-18 00:50:00|20.52|20.47|20.55|20.5|20.56|20.51|20.51|20.46|11
1731891010000|2024-11-18 00:50:10|20.56|20.51|20.57|20.52|20.58|20.53|20.56|20.51|8
1731891020000|2024-11-18 00:50:20|20.58|20.53|20.62|20.57|20.65|20.6|20.56|20.51|15
1731891030000|2024-11-18 00:50:30|20.61|20.56|20.45|20.4|20.61|20.56|20.45|20.4|13
1731891040000|2024-11-18 00:50:40|20.46|20.41|20.43|20.38|20.46|20.41|20.43|20.38|6
1731891050000|2024-11-18 00:50:50|20.42|20.37|20.39|20.34|20.42|20.37|20.39|20.34|4
1731891060000|2024-11-18 00:51:00|20.38|20.33|20.36|20.31|20.38|20.33|20.32|20.27|15
1731891070000|2024-11-18 00:51:10|20.37|20.32|20.39|20.34|20.4|20.35|20.37|20.32|9
1731891080000|2024-11-18 00:51:20|20.38|20.33|20.31|20.26|20.39|20.34|20.31|20.26|12
1731891090000|2024-11-18 00:51:30|20.32|20.27|20.3|20.25|20.32|20.27|20.29|20.24|7
1731891100000|2024-11-18 00:51:40|20.32|20.27|20.4|20.35|20.41|20.36|20.32|20.27|15
1731891110000|2024-11-18 00:51:50|20.41|20.36|20.38|20.33|20.41|20.36|20.37|20.32|12
1731891120000|2024-11-18 00:52:00|20.37|20.32|20.42|20.37|20.44|20.39|20.37|20.32|13
1731891130000|2024-11-18 00:52:10|20.43|20.38|20.39|20.34|20.45|20.4|20.39|20.34|15
1731891140000|2024-11-18 00:52:20|20.4|20.35|20.47|20.42|20.47|20.42|20.39|20.34|11
1731891150000|2024-11-18 00:52:30|20.48|20.43|20.53|20.48|20.54|20.49|20.48|20.43|15
1731891160000|2024-11-18 00:52:40|20.54|20.49|20.54|20.49|20.56|20.51|20.54|20.49|11
1731891170000|2024-11-18 00:52:50|20.53|20.48|20.6|20.55|20.6|20.55|20.53|20.48|9
1731891180000|2024-11-18 00:53:00|20.59|20.54|20.54|20.49|20.61|20.56|20.54|20.49|11
1731891190000|2024-11-18 00:53:10|20.53|20.48|20.47|20.42|20.53|20.48|20.47|20.42|11
1731891200000|2024-11-18 00:53:20|20.48|20.43|20.44|20.39|20.48|20.43|20.43|20.38|15
1731891210000|2024-11-18 00:53:30|20.45|20.4|20.46|20.41|20.48|20.43|20.44|20.39|8
1731891220000|2024-11-18 00:53:40|20.45|20.4|20.43|20.38|20.46|20.41|20.42|20.37|8
1731891230000|2024-11-18 00:53:50|20.44|20.39|20.47|20.42|20.48|20.43|20.44|20.39|11
1731891240000|2024-11-18 00:54:00|20.48|20.43|20.45|20.4|20.48|20.43|20.43|20.38|13
1731891250000|2024-11-18 00:54:10|20.44|20.39|20.42|20.37|20.45|20.4|20.41|20.36|9
1731891260000|2024-11-18 00:54:20|20.43|20.38|20.41|20.36|20.43|20.38|20.41|20.36|9
1731891270000|2024-11-18 00:54:30|20.4|20.35|20.42|20.37|20.42|20.37|20.4|20.35|3
1731891280000|2024-11-18 00:54:40|20.43|20.38|20.43|20.38|20.44|20.39|20.43|20.38|3
1731891290000|2024-11-18 00:54:50|20.44|20.39|20.45|20.4|20.45|20.4|20.44|20.39|6
1731891300000|2024-11-18 00:55:00|20.44|20.39|20.38|20.33|20.44|20.39|20.38|20.33|8
1731891310000|2024-11-18 00:55:10|20.39|20.34|20.31|20.26|20.39|20.34|20.29|20.24|11
1731891320000|2024-11-18 00:55:20|20.32|20.27|20.38|20.33|20.39|20.34|20.32|20.27|7
1731891330000|2024-11-18 00:55:30|20.37|20.32|20.35|20.3|20.37|20.32|20.34|20.29|11
1731891340000|2024-11-18 00:55:40|20.36|20.31|20.4|20.35|20.41|20.36|20.36|20.31|14
1731891350000|2024-11-18 00:55:50|20.41|20.36|20.38|20.33|20.41|20.36|20.38|20.33|4
1731891360000|2024-11-18 00:56:00|20.39|20.34|20.45|20.4|20.47|20.42|20.38|20.33|16
1731891370000|2024-11-18 00:56:10|20.44|20.39|20.41|20.36|20.45|20.4|20.41|20.36|12
1731891380000|2024-11-18 00:56:20|20.4|20.35|20.37|20.32|20.42|20.37|20.37|20.32|16
1731891390000|2024-11-18 00:56:30|20.38|20.33|20.37|20.32|20.38|20.33|20.36|20.31|8
1731891400000|2024-11-18 00:56:40|20.41|20.36|20.4|20.35|20.41|20.36|20.4|20.35|10
1731891410000|2024-11-18 00:56:50|20.41|20.36|20.43|20.38|20.44|20.39|20.41|20.36|4
1731891420000|2024-11-18 00:57:00|20.42|20.37|20.41|20.36|20.42|20.37|20.39|20.34|9
1731891430000|2024-11-18 00:57:10|20.42|20.37|20.39|20.34|20.42|20.37|20.39|20.34|7
1731891440000|2024-11-18 00:57:20|20.38|20.33|20.32|20.27|20.38|20.33|20.32|20.27|7
1731891450000|2024-11-18 00:57:30|20.31|20.26|20.33|20.28|20.34|20.29|20.29|20.24|9
1731891460000|2024-11-18 00:57:40|20.32|20.27|20.33|20.28|20.33|20.28|20.3|20.25|6
1731891470000|2024-11-18 00:57:50|20.34|20.29|20.33|20.28|20.34|20.29|20.33|20.28|2
1731891480000|2024-11-18 00:58:00|20.31|20.26|20.3|20.25|20.34|20.29|20.3|20.25|9
1731891490000|2024-11-18 00:58:10|20.31|20.26|20.34|20.29|20.34|20.29|20.3|20.25|7
1731891500000|2024-11-18 00:58:20|20.37|20.32|20.35|20.3|20.38|20.33|20.35|20.3|7
1731891510000|2024-11-18 00:58:30|20.34|20.29|20.32|20.27|20.35|20.3|20.32|20.27|11
1731891520000|2024-11-18 00:58:40|20.31|20.26|20.29|20.24|20.31|20.26|20.29|20.24|3
1731891530000|2024-11-18 00:58:50|20.28|20.23|20.27|20.22|20.28|20.23|20.27|20.22|4
1731891540000|2024-11-18 00:59:00|20.26|20.21|20.24|20.19|20.26|20.21|20.24|20.19|9
1731891550000|2024-11-18 00:59:10|20.25|20.2|20.26|20.21|20.26|20.21|20.24|20.19|4
1731891560000|2024-11-18 00:59:20|20.25|20.2|20.3|20.25|20.3|20.25|20.25|20.2|8
1731891570000|2024-11-18 00:59:30|20.29|20.24|20.3|20.25|20.3|20.25|20.29|20.24|4
1731891580000|2024-11-18 00:59:40|20.29|20.24|20.33|20.28|20.35|20.3|20.29|20.24|14
1731891590000|2024-11-18 00:59:50|20.34|20.29|20.33|20.28|20.34|20.29|20.33|20.28|6
1731891600000|2024-11-18 01:00:00|20.34|20.29|20.37|20.32|20.38|20.33|20.34|20.29|9
1731891610000|2024-11-18 01:00:10|20.38|20.33|20.44|20.39|20.45|20.4|20.37|20.32|16
1731891620000|2024-11-18 01:00:20|20.45|20.4|20.47|20.42|20.5|20.45|20.45|20.4|8
1731891630000|2024-11-18 01:00:30|20.46|20.41|20.37|20.32|20.47|20.42|20.37|20.32|16
1731891640000|2024-11-18 01:00:40|20.36|20.31|20.33|20.28|20.38|20.33|20.33|20.28|14
1731891650000|2024-11-18 01:00:50|20.34|20.29|20.33|20.28|20.34|20.29|20.32|20.27|4
1731891660000|2024-11-18 01:01:00|20.32|20.27|20.28|20.23|20.32|20.27|20.26|20.21|13
1731891670000|2024-11-18 01:01:10|20.29|20.24|20.29|20.24|20.31|20.26|20.29|20.24|9
1731891680000|2024-11-18 01:01:20|20.3|20.25|20.48|20.43|20.48|20.43|20.3|20.25|9
1731891690000|2024-11-18 01:01:30|20.47|20.42|20.39|20.34|20.47|20.42|20.39|20.34|9
1731891700000|2024-11-18 01:01:40|20.41|20.36|20.4|20.35|20.41|20.36|20.35|20.3|11
1731891710000|2024-11-18 01:01:50|20.39|20.34|20.37|20.32|20.4|20.35|20.36|20.31|7
1731891720000|2024-11-18 01:02:00|20.35|20.3|20.37|20.32|20.39|20.34|20.32|20.27|18
1731891730000|2024-11-18 01:02:10|20.36|20.31|20.35|20.3|20.37|20.32|20.33|20.28|15
1731891740000|2024-11-18 01:02:20|20.34|20.29|20.26|20.21|20.35|20.3|20.26|20.21|11
1731891750000|2024-11-18 01:02:30|20.27|20.22|20.25|20.2|20.28|20.23|20.25|20.2|7
1731891760000|2024-11-18 01:02:40|20.26|20.21|20.28|20.23|20.28|20.23|20.25|20.2|5
1731891770000|2024-11-18 01:02:50|20.29|20.24|20.29|20.24|20.3|20.25|20.28|20.23|7
1731891780000|2024-11-18 01:03:00|20.28|20.23|20.28|20.23|20.29|20.24|20.27|20.22|7
1731891790000|2024-11-18 01:03:10|20.29|20.24|20.3|20.25|20.3|20.25|20.28|20.23|6
1731891800000|2024-11-18 01:03:20|20.31|20.26|20.25|20.2|20.31|20.26|20.25|20.2|10
1731891810000|2024-11-18 01:03:30|20.24|20.19|20.24|20.19|20.25|20.2|20.24|20.19|7
1731891820000|2024-11-18 01:03:40|20.25|20.2|20.27|20.22|20.28|20.23|20.25|20.2|4
1731891830000|2024-11-18 01:03:50|20.26|20.21|20.26|20.21|20.27|20.22|20.26|20.21|3
1731891840000|2024-11-18 01:04:00|20.24|20.19|20.21|20.16|20.24|20.19|20.2|20.15|10
1731891850000|2024-11-18 01:04:10|20.22|20.17|20.19|20.14|20.22|20.17|20.18|20.13|16
1731891860000|2024-11-18 01:04:20|20.18|20.13|20.19|20.14|20.19|20.14|20.18|20.13|4
1731891870000|2024-11-18 01:04:30|20.2|20.15|20.21|20.16|20.21|20.16|20.2|20.15|4
1731891880000|2024-11-18 01:04:40|20.2|20.15|20.19|20.14|20.2|20.15|20.19|20.14|2
1731891890000|2024-11-18 01:04:50|20.18|20.13|20.2|20.15|20.2|20.15|20.18|20.13|3
1731891900000|2024-11-18 01:05:00|20.21|20.16|20.14|20.09|20.21|20.16|20.14|20.09|6
1731891910000|2024-11-18 01:05:10|20.15|20.1|20.14|20.09|20.15|20.1|20.13|20.08|6
1731891920000|2024-11-18 01:05:20|20.15|20.1|20.2|20.15|20.21|20.16|20.15|20.1|8
1731891930000|2024-11-18 01:05:30|20.19|20.14|20.22|20.17|20.22|20.17|20.19|20.14|6
1731891940000|2024-11-18 01:05:40|20.23|20.18|20.2|20.15|20.23|20.18|20.2|20.15|6
1731891950000|2024-11-18 01:05:50|20.21|20.16|20.23|20.18|20.23|20.18|20.21|20.16|5
1731891960000|2024-11-18 01:06:00|20.22|20.17|20.24|20.19|20.24|20.19|20.22|20.17|3
1731891970000|2024-11-18 01:06:10|20.23|20.18|20.2|20.15|20.23|20.18|20.19|20.14|8
1731891980000|2024-11-18 01:06:20|20.21|20.16|20.24|20.19|20.25|20.2|20.21|20.16|8
1731891990000|2024-11-18 01:06:30|20.25|20.2|20.26|20.21|20.26|20.21|20.25|20.2|2
1731892000000|2024-11-18 01:06:40|20.27|20.22|20.26|20.21|20.27|20.22|20.26|20.21|4
1731892010000|2024-11-18 01:06:50|20.27|20.22|20.25|20.2|20.28|20.23|20.25|20.2|9
1731892020000|2024-11-18 01:07:00|20.26|20.21|20.26|20.21|20.27|20.22|20.24|20.19|11
1731892030000|2024-11-18 01:07:10|20.28|20.23|20.28|20.23|20.3|20.25|20.27|20.22|13
1731892040000|2024-11-18 01:07:20|20.29|20.24|20.24|20.19|20.29|20.24|20.24|20.19|12
1731892050000|2024-11-18 01:07:30|20.23|20.18|20.23|20.18|20.23|20.18|20.23|20.18|1
1731892060000|2024-11-18 01:07:40|20.22|20.17|20.21|20.16|20.23|20.18|20.21|20.16|5
1731892070000|2024-11-18 01:07:50|20.22|20.17|20.21|20.16|20.23|20.18|20.21|20.16|6
1731892080000|2024-11-18 01:08:00|20.2|20.15|20.19|20.14|20.21|20.16|20.18|20.13|10
1731892090000|2024-11-18 01:08:10|20.21|20.16|20.23|20.18|20.23|20.18|20.21|20.16|5
1731892100000|2024-11-18 01:08:20|20.24|20.19|20.22|20.17|20.24|20.19|20.18|20.13|11
1731892110000|2024-11-18 01:08:30|20.23|20.18|20.24|20.19|20.24|20.19|20.23|20.18|2
1731892120000|2024-11-18 01:08:40|20.23|20.18|20.21|20.16|20.23|20.18|20.21|20.16|3
1731892130000|2024-11-18 01:08:50|20.22|20.17|20.23|20.18|20.23|20.18|20.22|20.17|2
1731892140000|2024-11-18 01:09:00|20.24|20.19|20.2|20.15|20.24|20.19|20.2|20.15|7
1731892150000|2024-11-18 01:09:10|20.21|20.16|20.24|20.19|20.24|20.19|20.21|20.16|4
1731892160000|2024-11-18 01:09:20|20.23|20.18|20.27|20.22|20.28|20.23|20.23|20.18|7
1731892170000|2024-11-18 01:09:30|20.26|20.21|20.26|20.21|20.28|20.23|20.26|20.21|7
1731892180000|2024-11-18 01:09:40|20.25|20.2|20.3|20.25|20.3|20.25|20.25|20.2|6
1731892190000|2024-11-18 01:09:50|20.31|20.26|20.39|20.34|20.39|20.34|20.31|20.26|11
1731892200000|2024-11-18 01:10:00|20.38|20.33|20.36|20.31|20.38|20.33|20.36|20.31|7
1731892210000|2024-11-18 01:10:10|20.37|20.32|20.35|20.3|20.37|20.32|20.33|20.28|11
1731892220000|2024-11-18 01:10:20|20.37|20.32|20.46|20.41|20.47|20.42|20.37|20.32|12
1731892230000|2024-11-18 01:10:30|20.47|20.42|20.44|20.39|20.47|20.42|20.43|20.38|6
1731892240000|2024-11-18 01:10:40|20.43|20.38|20.44|20.39|20.45|20.4|20.42|20.37|8
1731892250000|2024-11-18 01:10:50|20.43|20.38|20.44|20.39|20.45|20.4|20.43|20.38|4
1731892260000|2024-11-18 01:11:00|20.45|20.4|20.39|20.34|20.45|20.4|20.39|20.34|7
1731892270000|2024-11-18 01:11:10|20.38|20.33|20.4|20.35|20.4|20.35|20.38|20.33|5
1731892280000|2024-11-18 01:11:20|20.41|20.36|20.37|20.32|20.41|20.36|20.37|20.32|4
1731892290000|2024-11-18 01:11:30|20.38|20.33|20.39|20.34|20.39|20.34|20.37|20.32|4
1731892300000|2024-11-18 01:11:40|20.38|20.33|20.44|20.39|20.44|20.39|20.38|20.33|5
1731892310000|2024-11-18 01:11:50|20.45|20.4|20.42|20.37|20.45|20.4|20.42|20.37|6
1731892320000|2024-11-18 01:12:00|20.43|20.38|20.45|20.4|20.45|20.4|20.43|20.38|3
1731892330000|2024-11-18 01:12:10|20.47|20.42|20.49|20.44|20.5|20.45|20.47|20.42|6
1731892340000|2024-11-18 01:12:20|20.5|20.45|20.47|20.42|20.5|20.45|20.46|20.41|8
1731892350000|2024-11-18 01:12:30|20.48|20.43|20.49|20.44|20.49|20.44|20.48|20.43|4
1731892360000|2024-11-18 01:12:40|20.48|20.43|20.53|20.48|20.53|20.48|20.48|20.43|9
1731892370000|2024-11-18 01:12:50|20.54|20.49|20.57|20.52|20.57|20.52|20.53|20.48|8
1731892380000|2024-11-18 01:13:00|20.58|20.53|20.61|20.56|20.62|20.57|20.56|20.51|16
1731892390000|2024-11-18 01:13:10|20.6|20.55|20.59|20.54|20.62|20.57|20.59|20.54|9
1731892400000|2024-11-18 01:13:20|20.58|20.53|20.57|20.52|20.58|20.53|20.56|20.51|4
1731892410000|2024-11-18 01:13:30|20.56|20.51|20.61|20.56|20.62|20.57|20.56|20.51|12
1731892420000|2024-11-18 01:13:40|20.62|20.57|20.64|20.59|20.64|20.59|20.61|20.56|7
1731892430000|2024-11-18 01:13:50|20.65|20.6|20.64|20.59|20.67|20.62|20.64|20.59|8
1731892440000|2024-11-18 01:14:00|20.63|20.58|20.68|20.63|20.68|20.63|20.63|20.58|6
1731892450000|2024-11-18 01:14:10|20.67|20.62|20.67|20.62|20.7|20.65|20.66|20.61|11
1731892460000|2024-11-18 01:14:20|20.68|20.63|20.59|20.54|20.69|20.64|20.59|20.54|13
1731892470000|2024-11-18 01:14:30|20.58|20.53|20.55|20.5|20.58|20.53|20.54|20.49|13
1731892480000|2024-11-18 01:14:40|20.56|20.51|20.55|20.5|20.58|20.53|20.55|20.5|9
1731892490000|2024-11-18 01:14:50|20.56|20.51|20.58|20.53|20.58|20.53|20.56|20.51|7
1731892500000|2024-11-18 01:15:00|20.57|20.52|20.6|20.55|20.6|20.55|20.57|20.52|6
1731892510000|2024-11-18 01:15:10|20.61|20.56|20.62|20.57|20.62|20.57|20.6|20.55|6
1731892520000|2024-11-18 01:15:20|20.61|20.56|20.65|20.6|20.67|20.62|20.61|20.56|11
1731892530000|2024-11-18 01:15:30|20.64|20.59|20.58|20.53|20.65|20.6|20.57|20.52|12
1731892540000|2024-11-18 01:15:40|20.57|20.52|20.64|20.59|20.66|20.61|20.56|20.51|14
1731892550000|2024-11-18 01:15:50|20.66|20.61|20.57|20.52|20.66|20.61|20.57|20.52|14
1731892560000|2024-11-18 01:16:00|20.56|20.51|20.54|20.49|20.58|20.53|20.54|20.49|12
1731892570000|2024-11-18 01:16:10|20.53|20.48|20.51|20.46|20.54|20.49|20.51|20.46|5
1731892580000|2024-11-18 01:16:20|20.52|20.47|20.47|20.42|20.52|20.47|20.47|20.42|9
1731892590000|2024-11-18 01:16:30|20.46|20.41|20.44|20.39|20.46|20.41|20.43|20.38|9
1731892600000|2024-11-18 01:16:40|20.43|20.38|20.43|20.38|20.45|20.4|20.42|20.37|9
1731892610000|2024-11-18 01:16:50|20.44|20.39|20.44|20.39|20.45|20.4|20.43|20.38|7
1731892620000|2024-11-18 01:17:00|20.45|20.4|20.46|20.41|20.46|20.41|20.45|20.4|2
1731892630000|2024-11-18 01:17:10|20.47|20.42|20.44|20.39|20.47|20.42|20.44|20.39|8
1731892640000|2024-11-18 01:17:20|20.45|20.4|20.49|20.44|20.49|20.44|20.44|20.39|10
1731892650000|2024-11-18 01:17:30|20.5|20.45|20.51|20.46|20.51|20.46|20.5|20.45|4
1731892660000|2024-11-18 01:17:40|20.5|20.45|20.47|20.42|20.5|20.45|20.46|20.41|7
1731892670000|2024-11-18 01:17:50|20.48|20.43|20.58|20.53|20.6|20.55|20.48|20.43|10
1731892680000|2024-11-18 01:18:00|20.59|20.54|20.62|20.57|20.63|20.58|20.56|20.51|9
1731892690000|2024-11-18 01:18:10|20.61|20.56|20.61|20.56|20.63|20.58|20.61|20.56|5
1731892700000|2024-11-18 01:18:20|20.6|20.55|20.58|20.53|20.6|20.55|20.57|20.52|11
1731892710000|2024-11-18 01:18:30|20.59|20.54|20.66|20.61|20.66|20.61|20.59|20.54|10
1731892720000|2024-11-18 01:18:40|20.67|20.62|20.76|20.71|20.77|20.72|20.67|20.62|14
1731892730000|2024-11-18 01:18:50|20.75|20.7|20.77|20.72|20.79|20.74|20.75|20.7|12
1731892740000|2024-11-18 01:19:00|20.78|20.73|20.67|20.62|20.79|20.74|20.66|20.61|14
1731892750000|2024-11-18 01:19:10|20.66|20.61|20.56|20.51|20.68|20.63|20.56|20.51|12
1731892760000|2024-11-18 01:19:20|20.55|20.5|20.55|20.5|20.56|20.51|20.52|20.47|13
1731892770000|2024-11-18 01:19:30|20.56|20.51|20.55|20.5|20.56|20.51|20.55|20.5|4
1731892780000|2024-11-18 01:19:40|20.56|20.51|20.57|20.52|20.57|20.52|20.55|20.5|10
1731892790000|2024-11-18 01:19:50|20.56|20.51|20.55|20.5|20.56|20.51|20.55|20.5|8
1731892800000|2024-11-18 01:20:00|20.56|20.51|20.62|20.57|20.62|20.57|20.56|20.51|11
1731892810000|2024-11-18 01:20:10|20.63|20.58|20.67|20.62|20.67|20.62|20.61|20.56|12
1731892820000|2024-11-18 01:20:20|20.66|20.61|20.66|20.61|20.66|20.61|20.65|20.6|5
1731892830000|2024-11-18 01:20:30|20.67|20.62|20.62|20.57|20.67|20.62|20.62|20.57|8
1731892840000|2024-11-18 01:20:40|20.63|20.58|20.67|20.62|20.67|20.62|20.62|20.57|7
1731892850000|2024-11-18 01:20:50|20.66|20.61|20.64|20.59|20.68|20.63|20.61|20.56|14
1731892860000|2024-11-18 01:21:00|20.67|20.62|20.78|20.73|20.79|20.74|20.65|20.6|15
1731892870000|2024-11-18 01:21:10|20.79|20.74|20.79|20.74|20.81|20.76|20.76|20.71|14
1731892880000|2024-11-18 01:21:20|20.8|20.75|20.72|20.67|20.8|20.75|20.71|20.66|12
1731892890000|2024-11-18 01:21:30|20.71|20.66|20.69|20.64|20.72|20.67|20.69|20.64|9
1731892900000|2024-11-18 01:21:40|20.7|20.65|20.68|20.63|20.71|20.66|20.67|20.62|7
1731892910000|2024-11-18 01:21:50|20.69|20.64|20.68|20.63|20.69|20.64|20.68|20.63|4
1731892920000|2024-11-18 01:22:00|20.69|20.64|20.65|20.6|20.7|20.65|20.65|20.6|9
1731892930000|2024-11-18 01:22:10|20.66|20.61|20.62|20.57|20.66|20.61|20.62|20.57|7
1731892940000|2024-11-18 01:22:20|20.63|20.58|20.63|20.58|20.63|20.58|20.62|20.57|3
1731892950000|2024-11-18 01:22:30|20.64|20.59|20.61|20.56|20.64|20.59|20.61|20.56|8
1731892960000|2024-11-18 01:22:40|20.6|20.55|20.61|20.56|20.61|20.56|20.6|20.55|2
1731892970000|2024-11-18 01:22:50|20.54|20.49|20.47|20.42|20.54|20.49|20.47|20.42|10
1731892980000|2024-11-18 01:23:00|20.48|20.43|20.51|20.46|20.51|20.46|20.48|20.43|8
1731892990000|2024-11-18 01:23:10|20.49|20.44|20.44|20.39|20.49|20.44|20.42|20.37|13
1731893000000|2024-11-18 01:23:20|20.43|20.38|20.42|20.37|20.43|20.38|20.4|20.35|8
1731893010000|2024-11-18 01:23:30|20.41|20.36|20.41|20.36|20.43|20.38|20.41|20.36|5
1731893020000|2024-11-18 01:23:40|20.42|20.37|20.42|20.37|20.42|20.37|20.42|20.37|1
1731893030000|2024-11-18 01:23:50|20.41|20.36|20.41|20.36|20.41|20.36|20.38|20.33|9
1731893040000|2024-11-18 01:24:00|20.4|20.35|20.39|20.34|20.41|20.36|20.39|20.34|9
1731893050000|2024-11-18 01:24:10|20.4|20.35|20.4|20.35|20.42|20.37|20.4|20.35|7
1731893060000|2024-11-18 01:24:20|20.39|20.34|20.39|20.34|20.39|20.34|20.39|20.34|1
1731893070000|2024-11-18 01:24:30|20.4|20.35|20.42|20.37|20.42|20.37|20.4|20.35|3
1731893080000|2024-11-18 01:24:40|20.41|20.36|20.4|20.35|20.41|20.36|20.39|20.34|8
1731893090000|2024-11-18 01:24:50|20.39|20.34|20.37|20.32|20.4|20.35|20.33|20.28|10
1731893100000|2024-11-18 01:25:00|20.39|20.34|20.38|20.33|20.39|20.34|20.37|20.32|10
1731893110000|2024-11-18 01:25:10|20.39|20.34|20.38|20.33|20.39|20.34|20.38|20.33|4
1731893120000|2024-11-18 01:25:20|20.37|20.32|20.36|20.31|20.37|20.32|20.36|20.31|2
1731893130000|2024-11-18 01:25:30|20.37|20.32|20.4|20.35|20.4|20.35|20.37|20.32|4
1731893140000|2024-11-18 01:25:40|20.39|20.34|20.41|20.36|20.42|20.37|20.37|20.32|9
1731893150000|2024-11-18 01:25:50|20.4|20.35|20.4|20.35|20.4|20.35|20.39|20.34|3
1731893160000|2024-11-18 01:26:00|20.39|20.34|20.4|20.35|20.4|20.35|20.38|20.33|8
1731893170000|2024-11-18 01:26:10|20.42|20.37|20.42|20.37|20.43|20.38|20.41|20.36|5
1731893180000|2024-11-18 01:26:20|20.41|20.36|20.41|20.36|20.41|20.36|20.41|20.36|1
1731893190000|2024-11-18 01:26:30|20.42|20.37|20.43|20.38|20.44|20.39|20.42|20.37|4
1731893200000|2024-11-18 01:26:40|20.44|20.39|20.43|20.38|20.48|20.43|20.43|20.38|9
1731893210000|2024-11-18 01:26:50|20.44|20.39|20.38|20.33|20.44|20.39|20.38|20.33|8
1731893220000|2024-11-18 01:27:00|20.37|20.32|20.34|20.29|20.37|20.32|20.34|20.29|4
1731893230000|2024-11-18 01:27:10|20.35|20.3|20.35|20.3|20.36|20.31|20.35|20.3|3
1731893240000|2024-11-18 01:27:20|20.36|20.31|20.35|20.3|20.36|20.31|20.35|20.3|2
1731893260000|2024-11-18 01:27:40|20.37|20.32|20.4|20.35|20.4|20.35|20.37|20.32|4
1731893270000|2024-11-18 01:27:50|20.41|20.36|20.42|20.37|20.42|20.37|20.4|20.35|4
1731893280000|2024-11-18 01:28:00|20.41|20.36|20.45|20.4|20.45|20.4|20.4|20.35|11
1731893290000|2024-11-18 01:28:10|20.46|20.41|20.45|20.4|20.46|20.41|20.45|20.4|2
1731893300000|2024-11-18 01:28:20|20.46|20.41|20.49|20.44|20.49|20.44|20.44|20.39|11
1731893310000|2024-11-18 01:28:30|20.5|20.45|20.5|20.45|20.51|20.46|20.49|20.44|5
1731893320000|2024-11-18 01:28:40|20.49|20.44|20.51|20.46|20.51|20.46|20.49|20.44|11
1731893330000|2024-11-18 01:28:50|20.5|20.45|20.51|20.46|20.51|20.46|20.5|20.45|4
1731893340000|2024-11-18 01:29:00|20.52|20.47|20.53|20.48|20.53|20.48|20.51|20.46|6
1731893350000|2024-11-18 01:29:10|20.54|20.49|20.54|20.49|20.54|20.49|20.52|20.47|5
1731893360000|2024-11-18 01:29:20|20.53|20.48|20.48|20.43|20.53|20.48|20.48|20.43|6
1731893370000|2024-11-18 01:29:30|20.47|20.42|20.45|20.4|20.47|20.42|20.43|20.38|8
1731893380000|2024-11-18 01:29:40|20.44|20.39|20.46|20.41|20.46|20.41|20.43|20.38|11
1731893390000|2024-11-18 01:29:50|20.45|20.4|20.43|20.38|20.46|20.41|20.41|20.36|15
1731893400000|2024-11-18 01:30:00|20.42|20.37|20.47|20.42|20.47|20.42|20.41|20.36|8
1731893410000|2024-11-18 01:30:10|20.48|20.43|20.46|20.41|20.48|20.43|20.46|20.41|7
1731893420000|2024-11-18 01:30:20|20.45|20.4|20.43|20.38|20.45|20.4|20.43|20.38|9
1731893430000|2024-11-18 01:30:30|20.42|20.37|20.43|20.38|20.43|20.38|20.42|20.37|2
1731893440000|2024-11-18 01:30:40|20.44|20.39|20.44|20.39|20.44|20.39|20.42|20.37|9
1731893450000|2024-11-18 01:30:50|20.45|20.4|20.46|20.41|20.47|20.42|20.44|20.39|6
1731893460000|2024-11-18 01:31:00|20.45|20.4|20.4|20.35|20.45|20.4|20.39|20.34|8
1731893470000|2024-11-18 01:31:10|20.41|20.36|20.39|20.34|20.41|20.36|20.38|20.33|7
1731893480000|2024-11-18 01:31:20|20.38|20.33|20.38|20.33|20.38|20.33|20.38|20.33|1
1731893490000|2024-11-18 01:31:30|20.39|20.34|20.38|20.33|20.39|20.34|20.38|20.33|4
1731893500000|2024-11-18 01:31:40|20.4|20.35|20.43|20.38|20.43|20.38|20.4|20.35|3
1731893510000|2024-11-18 01:31:50|20.44|20.39|20.48|20.43|20.48|20.43|20.44|20.39|10
1731893520000|2024-11-18 01:32:00|20.47|20.42|20.52|20.47|20.54|20.49|20.47|20.42|13
1731893530000|2024-11-18 01:32:10|20.51|20.46|20.5|20.45|20.54|20.49|20.5|20.45|10
1731893540000|2024-11-18 01:32:20|20.49|20.44|20.5|20.45|20.51|20.46|20.46|20.41|10
1731893550000|2024-11-18 01:32:30|20.51|20.46|20.54|20.49|20.55|20.5|20.51|20.46|6
1731893560000|2024-11-18 01:32:40|20.53|20.48|20.55|20.5|20.55|20.5|20.53|20.48|5
1731893570000|2024-11-18 01:32:50|20.54|20.49|20.58|20.53|20.6|20.55|20.54|20.49|13
1731893580000|2024-11-18 01:33:00|20.59|20.54|20.61|20.56|20.61|20.56|20.59|20.54|5
1731893590000|2024-11-18 01:33:10|20.6|20.55|20.56|20.51|20.61|20.56|20.56|20.51|10
1731893600000|2024-11-18 01:33:20|20.57|20.52|20.59|20.54|20.59|20.54|20.55|20.5|6
1731893610000|2024-11-18 01:33:30|20.6|20.55|20.62|20.57|20.64|20.59|20.6|20.55|7
1731893620000|2024-11-18 01:33:40|20.63|20.58|20.65|20.6|20.65|20.6|20.6|20.55|7
1731893630000|2024-11-18 01:33:50|20.66|20.61|20.68|20.63|20.68|20.63|20.66|20.61|6
1731893640000|2024-11-18 01:34:00|20.69|20.64|20.7|20.65|20.72|20.67|20.69|20.64|10
1731893650000|2024-11-18 01:34:10|20.71|20.66|20.62|20.57|20.71|20.66|20.62|20.57|9
1731893660000|2024-11-18 01:34:20|20.61|20.56|20.69|20.64|20.69|20.64|20.6|20.55|12
1731893670000|2024-11-18 01:34:30|20.7|20.65|20.69|20.64|20.7|20.65|20.68|20.63|8
1731893680000|2024-11-18 01:34:40|20.7|20.65|20.69|20.64|20.7|20.65|20.69|20.64|6
1731893690000|2024-11-18 01:34:50|20.7|20.65|20.71|20.66|20.71|20.66|20.69|20.64|8
1731893700000|2024-11-18 01:35:00|20.72|20.67|20.75|20.7|20.76|20.71|20.72|20.67|11
1731893710000|2024-11-18 01:35:10|20.76|20.71|20.76|20.71|20.76|20.71|20.75|20.7|11
1731893720000|2024-11-18 01:35:20|20.75|20.7|20.79|20.74|20.79|20.74|20.75|20.7|7
1731893730000|2024-11-18 01:35:30|20.78|20.73|20.75|20.7|20.84|20.79|20.75|20.7|15
1731893740000|2024-11-18 01:35:40|20.74|20.69|20.76|20.71|20.77|20.72|20.73|20.68|10
1731893750000|2024-11-18 01:35:50|20.77|20.72|20.82|20.77|20.82|20.77|20.77|20.72|12
1731893760000|2024-11-18 01:36:00|20.84|20.79|20.85|20.8|20.86|20.81|20.84|20.79|7
1731893770000|2024-11-18 01:36:10|20.86|20.81|20.86|20.81|20.86|20.81|20.85|20.8|7
1731893780000|2024-11-18 01:36:20|20.85|20.8|20.83|20.78|20.85|20.8|20.83|20.78|5
1731893790000|2024-11-18 01:36:30|20.82|20.77|20.83|20.78|20.84|20.79|20.81|20.76|12
1731893800000|2024-11-18 01:36:40|20.82|20.77|20.79|20.74|20.85|20.8|20.79|20.74|14
1731893810000|2024-11-18 01:36:50|20.8|20.75|20.88|20.83|20.88|20.83|20.8|20.75|12
1731893820000|2024-11-18 01:37:00|20.89|20.84|20.92|20.87|20.92|20.87|20.88|20.83|8
1731893830000|2024-11-18 01:37:10|20.93|20.88|20.95|20.9|20.97|20.92|20.93|20.88|9
1731893840000|2024-11-18 01:37:20|20.94|20.89|20.93|20.88|20.94|20.89|20.91|20.86|10
1731893850000|2024-11-18 01:37:30|20.94|20.89|20.94|20.89|20.95|20.9|20.93|20.88|5
1731893860000|2024-11-18 01:37:40|20.95|20.9|20.72|20.67|20.96|20.91|20.72|20.67|13
1731893870000|2024-11-18 01:37:50|20.71|20.66|20.77|20.72|20.77|20.72|20.67|20.62|13
1731893880000|2024-11-18 01:38:00|20.78|20.73|20.77|20.72|20.82|20.77|20.77|20.72|10
1731893890000|2024-11-18 01:38:10|20.76|20.71|20.9|20.85|20.9|20.85|20.75|20.7|15
1731893900000|2024-11-18 01:38:20|20.91|20.86|20.9|20.85|20.95|20.9|20.88|20.83|14
1731893910000|2024-11-18 01:38:30|20.91|20.86|20.91|20.86|20.91|20.86|20.89|20.84|5
1731893920000|2024-11-18 01:38:40|20.9|20.85|20.92|20.87|20.92|20.87|20.89|20.84|6
1731893930000|2024-11-18 01:38:50|20.94|20.89|20.96|20.91|20.96|20.91|20.93|20.88|8
1731893940000|2024-11-18 01:39:00|21|20.95|21.07|21.02|21.08|21.03|20.99|20.94|15
1731893950000|2024-11-18 01:39:10|21.06|21.01|21.08|21.03|21.09|21.04|21.04|20.99|15
1731893960000|2024-11-18 01:39:20|21.07|21.02|21.1|21.05|21.11|21.06|21.07|21.02|8
1731893970000|2024-11-18 01:39:30|21.13|21.08|21.12|21.07|21.16|21.11|21.11|21.06|14
1731893980000|2024-11-18 01:39:40|21.13|21.08|21.14|21.09|21.14|21.09|21.11|21.06|9
1731893990000|2024-11-18 01:39:50|21.15|21.1|21.14|21.09|21.15|21.1|21.09|21.04|12
1731894000000|2024-11-18 01:40:00|21.16|21.11|21.25|21.2|21.26|21.21|21.16|21.11|11
1731894010000|2024-11-18 01:40:10|21.24|21.19|21.27|21.22|21.27|21.22|21.24|21.19|8
1731894020000|2024-11-18 01:40:20|21.28|21.23|21.38|21.33|21.39|21.34|21.28|21.23|13
1731894030000|2024-11-18 01:40:30|21.37|21.32|21.37|21.32|21.37|21.32|21.29|21.24|23
1731894040000|2024-11-18 01:40:40|21.38|21.33|21.33|21.28|21.39|21.34|21.33|21.28|12
1731894050000|2024-11-18 01:40:50|21.34|21.29|21.41|21.36|21.43|21.38|21.33|21.28|16
1731894060000|2024-11-18 01:41:00|21.39|21.34|21.38|21.33|21.41|21.36|21.3|21.25|16
1731894070000|2024-11-18 01:41:10|21.37|21.32|21.4|21.35|21.43|21.38|21.37|21.32|21
1731894080000|2024-11-18 01:41:20|21.41|21.36|21.37|21.32|21.42|21.37|21.35|21.3|14
1731894090000|2024-11-18 01:41:30|21.38|21.33|21.42|21.37|21.43|21.38|21.37|21.32|18
1731894100000|2024-11-18 01:41:40|21.43|21.38|21.46|21.41|21.46|21.41|21.41|21.36|9
1731894110000|2024-11-18 01:41:50|21.45|21.4|21.42|21.37|21.46|21.41|21.42|21.37|9
1731894120000|2024-11-18 01:42:00|21.41|21.36|21.45|21.4|21.48|21.43|21.4|21.35|15
1731894130000|2024-11-18 01:42:10|21.44|21.39|21.36|21.31|21.47|21.42|21.36|21.31|19
1731894140000|2024-11-18 01:42:20|21.37|21.32|21.25|21.2|21.37|21.32|21.25|21.2|16
1731894150000|2024-11-18 01:42:30|21.24|21.19|21.33|21.28|21.34|21.29|21.24|21.19|12
1731894160000|2024-11-18 01:42:40|21.34|21.29|21.34|21.29|21.34|21.29|21.32|21.27|10
1731894170000|2024-11-18 01:42:50|21.35|21.3|21.39|21.34|21.39|21.34|21.33|21.28|14
1731894180000|2024-11-18 01:43:00|21.38|21.33|21.41|21.36|21.43|21.38|21.38|21.33|10
1731894190000|2024-11-18 01:43:10|21.4|21.35|21.54|21.49|21.54|21.49|21.36|21.31|14
1731894200000|2024-11-18 01:43:20|21.52|21.47|21.55|21.5|21.57|21.52|21.52|21.47|14
1731894210000|2024-11-18 01:43:30|21.56|21.51|21.51|21.46|21.57|21.52|21.49|21.44|15
1731894220000|2024-11-18 01:43:40|21.53|21.48|21.46|21.41|21.53|21.48|21.43|21.38|17
1731894230000|2024-11-18 01:43:50|21.47|21.42|21.5|21.45|21.52|21.47|21.46|21.41|12
1731894240000|2024-11-18 01:44:00|21.51|21.46|21.53|21.48|21.53|21.48|21.49|21.44|9
1731894250000|2024-11-18 01:44:10|21.54|21.49|21.43|21.38|21.54|21.49|21.42|21.37|16
1731894260000|2024-11-18 01:44:20|21.46|21.41|21.47|21.42|21.51|21.46|21.46|21.41|13
1731894270000|2024-11-18 01:44:30|21.46|21.41|21.46|21.41|21.47|21.42|21.43|21.38|14
1731894280000|2024-11-18 01:44:40|21.47|21.42|21.62|21.57|21.62|21.57|21.47|21.42|16
1731894290000|2024-11-18 01:44:50|21.61|21.56|21.54|21.49|21.62|21.57|21.54|21.49|12
1731894300000|2024-11-18 01:45:00|21.53|21.48|21.5|21.45|21.57|21.52|21.5|21.45|10
1731894310000|2024-11-18 01:45:10|21.49|21.44|21.49|21.44|21.53|21.48|21.46|21.41|15
1731894320000|2024-11-18 01:45:20|21.5|21.45|21.52|21.47|21.52|21.47|21.46|21.41|10
1731894330000|2024-11-18 01:45:30|21.53|21.48|21.63|21.58|21.64|21.59|21.53|21.48|13
1731894340000|2024-11-18 01:45:40|21.64|21.59|21.79|21.74|21.79|21.74|21.6|21.55|16
1731894350000|2024-11-18 01:45:50|21.8|21.75|21.75|21.7|21.8|21.75|21.75|21.7|8
1731894360000|2024-11-18 01:46:00|21.76|21.71|21.85|21.8|21.85|21.8|21.76|21.71|9
1731894370000|2024-11-18 01:46:10|21.86|21.81|21.89|21.84|21.9|21.85|21.86|21.81|6
1731894380000|2024-11-18 01:46:20|21.9|21.85|21.78|21.73|21.9|21.85|21.78|21.73|11
1731894390000|2024-11-18 01:46:30|21.77|21.72|21.95|21.9|22.01|21.96|21.77|21.72|13
1731894400000|2024-11-18 01:46:40|21.97|21.92|21.98|21.93|21.99|21.94|21.97|21.92|8
1731894410000|2024-11-18 01:46:50|21.97|21.92|21.97|21.92|21.97|21.92|21.95|21.9|8
1731894420000|2024-11-18 01:47:00|21.96|21.91|21.94|21.89|21.97|21.92|21.93|21.88|9
1731894430000|2024-11-18 01:47:10|21.95|21.9|21.95|21.9|21.97|21.92|21.95|21.9|7
1731894440000|2024-11-18 01:47:20|21.94|21.89|21.86|21.81|21.94|21.89|21.85|21.8|10
1731894450000|2024-11-18 01:47:30|21.85|21.8|21.95|21.9|21.95|21.9|21.85|21.8|13
1731894460000|2024-11-18 01:47:40|21.96|21.91|21.9|21.85|21.96|21.91|21.9|21.85|14
1731894470000|2024-11-18 01:47:50|21.89|21.84|21.91|21.86|21.91|21.86|21.87|21.82|9
1731894480000|2024-11-18 01:48:00|21.92|21.87|21.96|21.91|21.97|21.92|21.9|21.85|12
1731894490000|2024-11-18 01:48:10|21.97|21.92|21.94|21.89|21.98|21.93|21.93|21.88|9
1731894500000|2024-11-18 01:48:20|21.95|21.9|21.99|21.94|21.99|21.94|21.94|21.89|6
1731894520000|2024-11-18 01:48:40|21.98|21.93|21.99|21.94|21.99|21.94|21.96|21.91|10
1731894530000|2024-11-18 01:48:50|21.98|21.93|21.94|21.89|21.98|21.93|21.94|21.89|7
1731894540000|2024-11-18 01:49:00|21.93|21.88|21.99|21.94|21.99|21.94|21.92|21.87|10
1731894550000|2024-11-18 01:49:10|22|21.95|21.99|21.94|22|21.95|21.99|21.94|2
1731894560000|2024-11-18 01:49:20|21.98|21.93|21.99|21.94|21.99|21.94|21.95|21.9|7
1731894570000|2024-11-18 01:49:30|21.98|21.93|21.98|21.93|21.99|21.94|21.97|21.92|5
1731894580000|2024-11-18 01:49:40|21.99|21.94|22|21.95|22|21.95|21.99|21.94|2
1731894590000|2024-11-18 01:49:50|22.01|21.96|22.09|22.04|22.11|22.06|22.01|21.96|9
1731894600000|2024-11-18 01:50:00|22.08|22.03|22|21.95|22.08|22.03|22|21.95|9
1731894610000|2024-11-18 01:50:10|21.99|21.94|21.99|21.94|21.99|21.94|21.9|21.85|14
1731894620000|2024-11-18 01:50:20|22|21.95|21.93|21.88|22|21.95|21.92|21.87|16
1731894630000|2024-11-18 01:50:30|21.92|21.87|21.9|21.85|21.94|21.89|21.9|21.85|8
1731894640000|2024-11-18 01:50:40|21.87|21.82|21.87|21.82|21.89|21.84|21.86|21.81|13
1731894650000|2024-11-18 01:50:50|21.88|21.83|21.96|21.91|21.96|21.91|21.87|21.82|11
1731894660000|2024-11-18 01:51:00|21.95|21.9|22.01|21.96|22.01|21.96|21.93|21.88|11
1731894670000|2024-11-18 01:51:10|22|21.95|22.08|22.03|22.08|22.03|22|21.95|8
1731894680000|2024-11-18 01:51:20|22.09|22.04|22.07|22.02|22.1|22.05|22.06|22.01|10
1731894690000|2024-11-18 01:51:30|22.06|22.01|22.12|22.07|22.13|22.08|22.06|22.01|13
1731894700000|2024-11-18 01:51:40|22.13|22.08|22.13|22.08|22.15|22.1|22.13|22.08|7
1731894710000|2024-11-18 01:51:50|22.14|22.09|22.17|22.12|22.18|22.13|22.14|22.09|8
1731894720000|2024-11-18 01:52:00|22.18|22.13|22.2|22.15|22.2|22.15|22.17|22.12|5
1731894730000|2024-11-18 01:52:10|22.22|22.17|22.12|22.07|22.22|22.17|22.12|22.07|11
1731894740000|2024-11-18 01:52:20|22.13|22.08|22.24|22.19|22.25|22.2|22.13|22.08|11
1731894750000|2024-11-18 01:52:30|22.23|22.18|22.22|22.17|22.24|22.19|22.22|22.17|4
1731894760000|2024-11-18 01:52:40|22.23|22.18|22.25|22.2|22.25|22.2|22.22|22.17|6
1731894770000|2024-11-18 01:52:50|22.26|22.21|22.38|22.33|22.41|22.36|22.26|22.21|14
1731894780000|2024-11-18 01:53:00|22.39|22.34|22.42|22.37|22.43|22.38|22.37|22.32|12
1731894790000|2024-11-18 01:53:10|22.41|22.36|22.38|22.33|22.41|22.36|22.35|22.3|13
1731894800000|2024-11-18 01:53:20|22.37|22.32|22.41|22.36|22.41|22.36|22.36|22.31|14
1731894810000|2024-11-18 01:53:30|22.43|22.38|22.45|22.4|22.47|22.42|22.43|22.38|6
1731894820000|2024-11-18 01:53:40|22.44|22.39|22.43|22.38|22.5|22.45|22.42|22.37|15
1731894830000|2024-11-18 01:53:50|22.44|22.39|22.48|22.43|22.48|22.43|22.43|22.38|9
1731894840000|2024-11-18 01:54:00|22.46|22.41|22.43|22.38|22.46|22.41|22.42|22.37|6
1731894850000|2024-11-18 01:54:10|22.46|22.41|22.51|22.46|22.52|22.47|22.46|22.41|6
1731894860000|2024-11-18 01:54:20|22.5|22.45|22.51|22.46|22.51|22.46|22.5|22.45|2
1731894870000|2024-11-18 01:54:30|22.5|22.45|22.57|22.52|22.57|22.52|22.5|22.45|10
1731894880000|2024-11-18 01:54:40|22.58|22.53|22.51|22.46|22.58|22.53|22.44|22.39|8
1731894890000|2024-11-18 01:54:50|22.49|22.44|22.55|22.5|22.55|22.5|22.46|22.41|10
1731894900000|2024-11-18 01:55:00|22.56|22.51|22.54|22.49|22.56|22.51|22.53|22.48|3
1731894910000|2024-11-18 01:55:10|22.55|22.5|22.47|22.42|22.55|22.5|22.47|22.42|11
1731894920000|2024-11-18 01:55:20|22.46|22.41|22.42|22.37|22.46|22.41|22.42|22.37|6
1731894930000|2024-11-18 01:55:30|22.41|22.36|22.38|22.33|22.42|22.37|22.36|22.31|7
1731894940000|2024-11-18 01:55:40|22.4|22.35|22.43|22.38|22.43|22.38|22.38|22.33|11
1731894950000|2024-11-18 01:55:50|22.42|22.37|22.39|22.34|22.42|22.37|22.39|22.34|4
1731894960000|2024-11-18 01:56:00|22.4|22.35|22.52|22.47|22.52|22.47|22.37|22.32|12
1731894970000|2024-11-18 01:56:10|22.51|22.46|22.53|22.48|22.62|22.57|22.51|22.46|13
1731894980000|2024-11-18 01:56:20|22.52|22.47|22.52|22.47|22.53|22.48|22.51|22.46|5
1731894990000|2024-11-18 01:56:30|22.51|22.46|22.49|22.44|22.51|22.46|22.48|22.43|13
1731895000000|2024-11-18 01:56:40|22.5|22.45|22.5|22.45|22.5|22.45|22.47|22.42|8
1731895010000|2024-11-18 01:56:50|22.51|22.46|22.66|22.61|22.66|22.61|22.51|22.46|14
1731895020000|2024-11-18 01:57:00|22.67|22.62|22.76|22.71|22.79|22.74|22.67|22.62|10
1731895030000|2024-11-18 01:57:10|22.75|22.7|22.75|22.7|22.76|22.71|22.69|22.64|17
1731895040000|2024-11-18 01:57:20|22.77|22.72|22.77|22.72|22.78|22.73|22.74|22.69|12
1731895050000|2024-11-18 01:57:30|22.76|22.71|22.86|22.81|22.88|22.83|22.75|22.7|14
1731895060000|2024-11-18 01:57:40|22.85|22.8|22.89|22.84|22.91|22.86|22.83|22.78|15
1731895070000|2024-11-18 01:57:50|22.88|22.83|22.87|22.82|22.9|22.85|22.87|22.82|7
1731895080000|2024-11-18 01:58:00|22.9|22.85|22.91|22.86|22.97|22.92|22.9|22.85|18
1731895090000|2024-11-18 01:58:10|22.89|22.84|22.89|22.84|22.89|22.84|22.84|22.79|16
1731895100000|2024-11-18 01:58:20|22.88|22.83|23.09|23.04|23.1|23.05|22.87|22.82|10
1731895110000|2024-11-18 01:58:30|23.08|23.03|23.11|23.06|23.15|23.1|23.07|23.02|15
1731895120000|2024-11-18 01:58:40|23.1|23.05|23.13|23.08|23.15|23.1|23.06|23.01|22
1731895130000|2024-11-18 01:58:50|23.11|23.06|23.14|23.09|23.14|23.09|23.08|23.03|17
1731895140000|2024-11-18 01:59:00|23.13|23.08|22.81|22.76|23.13|23.08|22.79|22.74|28
1731895150000|2024-11-18 01:59:10|22.8|22.75|22.76|22.71|22.86|22.81|22.75|22.7|16
1731895160000|2024-11-18 01:59:20|22.75|22.7|22.68|22.63|22.75|22.7|22.62|22.57|12
1731895170000|2024-11-18 01:59:30|22.7|22.65|22.62|22.57|22.7|22.65|22.62|22.57|7
1731895180000|2024-11-18 01:59:40|22.61|22.56|22.63|22.58|22.67|22.62|22.6|22.55|15
1731895190000|2024-11-18 01:59:50|22.65|22.6|22.74|22.69|22.8|22.75|22.65|22.6|15
1731895220000|2024-11-18 02:00:20|22.33|22.28|22.46|22.41|22.5|22.45|22.33|22.28|12
1731895230000|2024-11-18 02:00:30|22.45|22.4|22.57|22.52|22.58|22.53|22.43|22.38|23
1731895240000|2024-11-18 02:00:40|22.56|22.51|22.48|22.43|22.56|22.51|22.45|22.4|20
1731895250000|2024-11-18 02:00:50|22.46|22.41|22.41|22.36|22.46|22.41|22.38|22.33|21
1731895260000|2024-11-18 02:01:00|22.42|22.37|22.38|22.33|22.42|22.37|22.33|22.28|16
1731895270000|2024-11-18 02:01:10|22.42|22.37|22.52|22.47|22.53|22.48|22.41|22.36|20
1731895280000|2024-11-18 02:01:20|22.53|22.48|22.45|22.4|22.55|22.5|22.43|22.38|23
1731895290000|2024-11-18 02:01:30|22.47|22.42|22.49|22.44|22.5|22.45|22.47|22.42|14
1731895300000|2024-11-18 02:01:40|22.48|22.43|22.57|22.52|22.57|22.52|22.48|22.43|17
1731895310000|2024-11-18 02:01:50|22.56|22.51|22.46|22.41|22.56|22.51|22.43|22.38|28
1731895320000|2024-11-18 02:02:00|22.47|22.42|22.42|22.37|22.47|22.42|22.39|22.34|16
1731895330000|2024-11-18 02:02:10|22.46|22.41|22.52|22.47|22.53|22.48|22.46|22.41|12
1731895340000|2024-11-18 02:02:20|22.53|22.48|22.52|22.47|22.56|22.51|22.5|22.45|19
1731895350000|2024-11-18 02:02:30|22.51|22.46|22.51|22.46|22.52|22.47|22.46|22.41|11
1731895360000|2024-11-18 02:02:40|22.52|22.47|22.5|22.45|22.54|22.49|22.5|22.45|16
1731895370000|2024-11-18 02:02:50|22.48|22.43|22.4|22.35|22.49|22.44|22.38|22.33|14
1731895380000|2024-11-18 02:03:00|22.41|22.36|22.5|22.45|22.52|22.47|22.4|22.35|18
1731895390000|2024-11-18 02:03:10|22.49|22.44|22.54|22.49|22.54|22.49|22.47|22.42|12
1731895400000|2024-11-18 02:03:20|22.53|22.48|22.62|22.57|22.62|22.57|22.53|22.48|14
1731895410000|2024-11-18 02:03:30|22.63|22.58|22.64|22.59|22.67|22.62|22.62|22.57|13
1731895420000|2024-11-18 02:03:40|22.68|22.63|22.68|22.63|22.77|22.72|22.64|22.59|18
1731895430000|2024-11-18 02:03:50|22.69|22.64|22.6|22.55|22.69|22.64|22.59|22.54|17
1731895440000|2024-11-18 02:04:00|22.58|22.53|22.55|22.5|22.64|22.59|22.51|22.46|21
1731895450000|2024-11-18 02:04:10|22.54|22.49|22.59|22.54|22.59|22.54|22.54|22.49|8
1731895460000|2024-11-18 02:04:20|22.58|22.53|22.5|22.45|22.58|22.53|22.5|22.45|14
1731895470000|2024-11-18 02:04:30|22.51|22.46|22.48|22.43|22.51|22.46|22.48|22.43|4
1731895480000|2024-11-18 02:04:40|22.47|22.42|22.4|22.35|22.47|22.42|22.4|22.35|12
1731895490000|2024-11-18 02:04:50|22.41|22.36|22.43|22.38|22.44|22.39|22.4|22.35|15
1731895500000|2024-11-18 02:05:00|22.44|22.39|22.55|22.5|22.56|22.51|22.37|22.32|17
1731895510000|2024-11-18 02:05:10|22.53|22.48|22.56|22.51|22.58|22.53|22.52|22.47|15
1731895520000|2024-11-18 02:05:20|22.55|22.5|22.49|22.44|22.55|22.5|22.49|22.44|12
1731895530000|2024-11-18 02:05:30|22.48|22.43|22.49|22.44|22.53|22.48|22.48|22.43|17
1731895540000|2024-11-18 02:05:40|22.48|22.43|22.5|22.45|22.56|22.51|22.48|22.43|12
1731895550000|2024-11-18 02:05:50|22.49|22.44|22.5|22.45|22.5|22.45|22.46|22.41|11
1731895560000|2024-11-18 02:06:00|22.49|22.44|22.58|22.53|22.58|22.53|22.49|22.44|16
1731895570000|2024-11-18 02:06:10|22.59|22.54|22.43|22.38|22.59|22.54|22.42|22.37|19
1731895580000|2024-11-18 02:06:20|22.42|22.37|22.39|22.34|22.42|22.37|22.36|22.31|19
1731895590000|2024-11-18 02:06:30|22.4|22.35|22.44|22.39|22.46|22.41|22.4|22.35|18
1731895600000|2024-11-18 02:06:40|22.45|22.4|22.42|22.37|22.46|22.41|22.42|22.37|8
1731895610000|2024-11-18 02:06:50|22.4|22.35|22.36|22.31|22.41|22.36|22.35|22.3|12
1731895620000|2024-11-18 02:07:00|22.37|22.32|22.3|22.25|22.39|22.34|22.3|22.25|10
1731895630000|2024-11-18 02:07:10|22.31|22.26|22.27|22.22|22.32|22.27|22.27|22.22|9
1731895640000|2024-11-18 02:07:20|22.26|22.21|22.26|22.21|22.3|22.25|22.25|22.2|13
1731895650000|2024-11-18 02:07:30|22.25|22.2|22.17|22.12|22.25|22.2|22.17|22.12|18
1731895660000|2024-11-18 02:07:40|22.18|22.13|22.04|21.99|22.18|22.13|22.03|21.98|23
1731895670000|2024-11-18 02:07:50|22.05|22|22.06|22.01|22.06|22.01|21.99|21.94|17
1731895680000|2024-11-18 02:08:00|22.05|22|21.98|21.93|22.07|22.02|21.96|21.91|19
1731895690000|2024-11-18 02:08:10|22|21.95|21.99|21.94|22.01|21.96|21.96|21.91|11
1731895700000|2024-11-18 02:08:20|21.98|21.93|21.94|21.89|22.03|21.98|21.94|21.89|15
1731895710000|2024-11-18 02:08:30|21.92|21.87|21.93|21.88|21.93|21.88|21.91|21.86|6
1731895720000|2024-11-18 02:08:40|21.95|21.9|21.95|21.9|21.97|21.92|21.92|21.87|13
1731895730000|2024-11-18 02:08:50|21.94|21.89|21.93|21.88|21.96|21.91|21.92|21.87|11
1731895740000|2024-11-18 02:09:00|21.94|21.89|21.97|21.92|22.03|21.98|21.94|21.89|13
1731895750000|2024-11-18 02:09:10|21.96|21.91|21.95|21.9|21.97|21.92|21.94|21.89|10
1731895760000|2024-11-18 02:09:20|21.93|21.88|21.85|21.8|21.94|21.89|21.85|21.8|15
1731895770000|2024-11-18 02:09:30|21.86|21.81|21.87|21.82|21.92|21.87|21.86|21.81|16
1731895780000|2024-11-18 02:09:40|21.88|21.83|21.89|21.84|21.9|21.85|21.88|21.83|10
1731895790000|2024-11-18 02:09:50|21.9|21.85|21.94|21.89|21.96|21.91|21.9|21.85|21
1731895800000|2024-11-18 02:10:00|21.95|21.9|21.89|21.84|21.99|21.94|21.89|21.84|18
1731895810000|2024-11-18 02:10:10|21.9|21.85|21.92|21.87|21.92|21.87|21.86|21.81|12
1731895820000|2024-11-18 02:10:20|21.93|21.88|21.91|21.86|21.93|21.88|21.89|21.84|15
1731895830000|2024-11-18 02:10:30|21.92|21.87|21.97|21.92|21.97|21.92|21.91|21.86|12
1731895840000|2024-11-18 02:10:40|21.96|21.91|22|21.95|22.01|21.96|21.95|21.9|11
1731895850000|2024-11-18 02:10:50|21.99|21.94|21.99|21.94|22.04|21.99|21.98|21.93|18
1731895860000|2024-11-18 02:11:00|21.98|21.93|21.92|21.87|21.98|21.93|21.92|21.87|14
1731895870000|2024-11-18 02:11:10|21.93|21.88|21.87|21.82|21.93|21.88|21.86|21.81|11
1731895880000|2024-11-18 02:11:20|21.86|21.81|21.87|21.82|21.88|21.83|21.84|21.79|10
1731895890000|2024-11-18 02:11:30|21.86|21.81|21.87|21.82|21.89|21.84|21.86|21.81|7
1731895900000|2024-11-18 02:11:40|21.89|21.84|21.86|21.81|21.89|21.84|21.86|21.81|8
1731895910000|2024-11-18 02:11:50|21.85|21.8|21.81|21.76|21.85|21.8|21.81|21.76|14
1731895920000|2024-11-18 02:12:00|21.8|21.75|21.86|21.81|21.9|21.85|21.8|21.75|14
1731895930000|2024-11-18 02:12:10|21.87|21.82|21.87|21.82|21.87|21.82|21.82|21.77|11
1731895940000|2024-11-18 02:12:20|21.88|21.83|21.92|21.87|21.95|21.9|21.87|21.82|13
1731895950000|2024-11-18 02:12:30|21.91|21.86|21.92|21.87|21.92|21.87|21.9|21.85|8
1731895960000|2024-11-18 02:12:40|21.91|21.86|21.91|21.86|21.92|21.87|21.9|21.85|9
1731895970000|2024-11-18 02:12:50|21.9|21.85|21.82|21.77|21.9|21.85|21.78|21.73|17
1731895980000|2024-11-18 02:13:00|21.83|21.78|21.84|21.79|21.85|21.8|21.83|21.78|9
1731895990000|2024-11-18 02:13:10|21.85|21.8|21.88|21.83|21.89|21.84|21.85|21.8|12
1731896000000|2024-11-18 02:13:20|21.89|21.84|21.89|21.84|21.91|21.86|21.87|21.82|12
1731896010000|2024-11-18 02:13:30|21.88|21.83|21.88|21.83|21.89|21.84|21.88|21.83|7
1731896020000|2024-11-18 02:13:40|21.86|21.81|21.85|21.8|21.86|21.81|21.83|21.78|11
1731896030000|2024-11-18 02:13:50|21.84|21.79|21.92|21.87|21.92|21.87|21.84|21.79|8
1731896040000|2024-11-18 02:14:00|21.93|21.88|21.98|21.93|21.98|21.93|21.91|21.86|14
1731896050000|2024-11-18 02:14:10|21.99|21.94|21.95|21.9|22|21.95|21.94|21.89|15
1731896060000|2024-11-18 02:14:20|21.94|21.89|21.99|21.94|21.99|21.94|21.93|21.88|14
1731896070000|2024-11-18 02:14:30|21.98|21.93|22.02|21.97|22.04|21.99|21.98|21.93|12
1731896080000|2024-11-18 02:14:40|22.01|21.96|22.04|21.99|22.05|22|22.01|21.96|10
1731896090000|2024-11-18 02:14:50|22.05|22|21.99|21.94|22.05|22|21.99|21.94|10
1731896100000|2024-11-18 02:15:00|22|21.95|21.95|21.9|22.01|21.96|21.94|21.89|16
1731896110000|2024-11-18 02:15:10|21.96|21.91|21.98|21.93|21.98|21.93|21.94|21.89|10
1731896120000|2024-11-18 02:15:20|21.99|21.94|22.01|21.96|22.01|21.96|21.97|21.92|7
1731896130000|2024-11-18 02:15:30|22|21.95|22.03|21.98|22.03|21.98|21.98|21.93|12
1731896140000|2024-11-18 02:15:40|22.04|21.99|22|21.95|22.07|22.02|21.99|21.94|14
1731896150000|2024-11-18 02:15:50|21.99|21.94|22.04|21.99|22.06|22.01|21.97|21.92|16
1731896160000|2024-11-18 02:16:00|22.05|22|22.05|22|22.07|22.02|22.04|21.99|11
1731896170000|2024-11-18 02:16:10|22.04|21.99|22.1|22.05|22.11|22.06|22.03|21.98|17
1731896180000|2024-11-18 02:16:20|22.11|22.06|22.15|22.1|22.15|22.1|22.11|22.06|13
1731896190000|2024-11-18 02:16:30|22.14|22.09|22.2|22.15|22.2|22.15|22.13|22.08|8
1731896200000|2024-11-18 02:16:40|22.19|22.14|22.17|22.12|22.22|22.17|22.15|22.1|8
1731896210000|2024-11-18 02:16:50|22.18|22.13|22.2|22.15|22.2|22.15|22.18|22.13|15
1731896220000|2024-11-18 02:17:00|22.19|22.14|22.23|22.18|22.23|22.18|22.19|22.14|8
1731896230000|2024-11-18 02:17:10|22.22|22.17|22.14|22.09|22.22|22.17|22.13|22.08|12
1731896240000|2024-11-18 02:17:20|22.15|22.1|22.27|22.22|22.27|22.22|22.13|22.08|11
1731896250000|2024-11-18 02:17:30|22.26|22.21|22.34|22.29|22.4|22.35|22.26|22.21|15
1731896260000|2024-11-18 02:17:40|22.32|22.27|22.3|22.25|22.32|22.27|22.27|22.22|12
1731896270000|2024-11-18 02:17:50|22.29|22.24|22.3|22.25|22.33|22.28|22.28|22.23|15
1731896280000|2024-11-18 02:18:00|22.29|22.24|22.21|22.16|22.3|22.25|22.2|22.15|17
1731896290000|2024-11-18 02:18:10|22.18|22.13|22.17|22.12|22.18|22.13|22.14|22.09|11
1731896300000|2024-11-18 02:18:20|22.16|22.11|22.18|22.13|22.19|22.14|22.13|22.08|11
1731896310000|2024-11-18 02:18:30|22.19|22.14|22.2|22.15|22.22|22.17|22.19|22.14|7
1731896320000|2024-11-18 02:18:40|22.19|22.14|22.23|22.18|22.23|22.18|22.19|22.14|8
1731896330000|2024-11-18 02:18:50|22.22|22.17|22.28|22.23|22.28|22.23|22.2|22.15|16
1731896340000|2024-11-18 02:19:00|22.29|22.24|22.3|22.25|22.32|22.27|22.29|22.24|8
1731896350000|2024-11-18 02:19:10|22.31|22.26|22.35|22.3|22.36|22.31|22.31|22.26|13
1731896360000|2024-11-18 02:19:20|22.34|22.29|22.34|22.29|22.35|22.3|22.33|22.28|15
1731896370000|2024-11-18 02:19:30|22.35|22.3|22.26|22.21|22.38|22.33|22.22|22.17|13
1731896380000|2024-11-18 02:19:40|22.25|22.2|22.22|22.17|22.26|22.21|22.19|22.14|13
1731896390000|2024-11-18 02:19:50|22.2|22.15|22.16|22.11|22.2|22.15|22.14|22.09|11
1731896400000|2024-11-18 02:20:00|22.17|22.12|22.19|22.14|22.21|22.16|22.16|22.11|15
1731896410000|2024-11-18 02:20:10|22.2|22.15|22.22|22.17|22.22|22.17|22.17|22.12|13
1731896420000|2024-11-18 02:20:20|22.23|22.18|22.24|22.19|22.25|22.2|22.23|22.18|10
1731896430000|2024-11-18 02:20:30|22.25|22.2|22.14|22.09|22.25|22.2|22.05|22|18
1731896440000|2024-11-18 02:20:40|22.15|22.1|22.15|22.1|22.15|22.1|22.1|22.05|12
1731896450000|2024-11-18 02:20:50|22.16|22.11|22.18|22.13|22.18|22.13|22.16|22.11|7
1731896460000|2024-11-18 02:21:00|22.17|22.12|22.11|22.06|22.23|22.18|22.1|22.05|18
1731896470000|2024-11-18 02:21:10|22.1|22.05|22.13|22.08|22.16|22.11|22.09|22.04|11
1731896480000|2024-11-18 02:21:20|22.14|22.09|22.21|22.16|22.21|22.16|22.13|22.08|9
1731896490000|2024-11-18 02:21:30|22.22|22.17|22.23|22.18|22.24|22.19|22.22|22.17|8
1731896500000|2024-11-18 02:21:40|22.22|22.17|22.32|22.27|22.35|22.3|22.2|22.15|15
1731896510000|2024-11-18 02:21:50|22.31|22.26|22.26|22.21|22.32|22.27|22.25|22.2|15
1731896520000|2024-11-18 02:22:00|22.25|22.2|22.26|22.21|22.3|22.25|22.25|22.2|16
1731896530000|2024-11-18 02:22:10|22.27|22.22|22.28|22.23|22.28|22.23|22.25|22.2|11
1731896540000|2024-11-18 02:22:20|22.32|22.27|22.14|22.09|22.35|22.3|22.14|22.09|18
1731896550000|2024-11-18 02:22:30|22.15|22.1|22.14|22.09|22.16|22.11|22.1|22.05|17
1731896560000|2024-11-18 02:22:40|22.15|22.1|22.17|22.12|22.17|22.12|22.09|22.04|16
1731896570000|2024-11-18 02:22:50|22.18|22.13|22.21|22.16|22.21|22.16|22.15|22.1|10
1731896580000|2024-11-18 02:23:00|22.22|22.17|22.29|22.24|22.29|22.24|22.22|22.17|13
1731896590000|2024-11-18 02:23:10|22.3|22.25|22.29|22.24|22.31|22.26|22.28|22.23|7
1731896600000|2024-11-18 02:23:20|22.28|22.23|22.3|22.25|22.35|22.3|22.28|22.23|15
1731896610000|2024-11-18 02:23:30|22.31|22.26|22.27|22.22|22.31|22.26|22.27|22.22|14
1731896620000|2024-11-18 02:23:40|22.26|22.21|22.12|22.07|22.31|22.26|22.12|22.07|17
1731896630000|2024-11-18 02:23:50|22.13|22.08|22.22|22.17|22.22|22.17|22.13|22.08|7
1731896640000|2024-11-18 02:24:00|22.23|22.18|22.23|22.18|22.23|22.18|22.2|22.15|7
1731896650000|2024-11-18 02:24:10|22.24|22.19|22.24|22.19|22.27|22.22|22.21|22.16|10
1731896660000|2024-11-18 02:24:20|22.23|22.18|22.15|22.1|22.23|22.18|22.12|22.07|7
1731896670000|2024-11-18 02:24:30|22.14|22.09|22.15|22.1|22.15|22.1|22.13|22.08|6
1731896680000|2024-11-18 02:24:40|22.16|22.11|22.13|22.08|22.16|22.11|22.13|22.08|8
1731896690000|2024-11-18 02:24:50|22.11|22.06|21.97|21.92|22.11|22.06|21.96|21.91|13
1731896700000|2024-11-18 02:25:00|21.98|21.93|21.98|21.93|21.98|21.93|21.93|21.88|8
1731896710000|2024-11-18 02:25:10|22.01|21.96|21.99|21.94|22.02|21.97|21.99|21.94|8
1731896720000|2024-11-18 02:25:20|21.97|21.92|21.94|21.89|21.99|21.94|21.94|21.89|8
1731896730000|2024-11-18 02:25:30|21.91|21.86|21.82|21.77|21.91|21.86|21.81|21.76|13
1731896740000|2024-11-18 02:25:40|21.81|21.76|21.84|21.79|21.85|21.8|21.81|21.76|9
1731896750000|2024-11-18 02:25:50|21.85|21.8|21.86|21.81|21.86|21.81|21.83|21.78|14
1731896760000|2024-11-18 02:26:00|21.85|21.8|21.79|21.74|21.85|21.8|21.79|21.74|10
1731896770000|2024-11-18 02:26:10|21.8|21.75|21.88|21.83|21.89|21.84|21.79|21.74|14
1731896780000|2024-11-18 02:26:20|21.86|21.81|21.78|21.73|21.86|21.81|21.77|21.72|5
1731896790000|2024-11-18 02:26:30|21.79|21.74|21.85|21.8|21.88|21.83|21.79|21.74|7
1731896800000|2024-11-18 02:26:40|21.84|21.79|21.83|21.78|21.85|21.8|21.82|21.77|14
1731896810000|2024-11-18 02:26:50|21.82|21.77|21.84|21.79|21.84|21.79|21.82|21.77|7
1731896820000|2024-11-18 02:27:00|21.85|21.8|21.8|21.75|21.86|21.81|21.8|21.75|8
1731896830000|2024-11-18 02:27:10|21.79|21.74|21.75|21.7|21.79|21.74|21.73|21.68|11
1731896840000|2024-11-18 02:27:20|21.76|21.71|21.74|21.69|21.77|21.72|21.74|21.69|6
1731896850000|2024-11-18 02:27:30|21.73|21.68|21.7|21.65|21.73|21.68|21.7|21.65|6
1731896860000|2024-11-18 02:27:40|21.71|21.66|21.7|21.65|21.71|21.66|21.7|21.65|6
1731896870000|2024-11-18 02:27:50|21.69|21.64|21.73|21.68|21.73|21.68|21.68|21.63|11
1731896880000|2024-11-18 02:28:00|21.72|21.67|21.66|21.61|21.72|21.67|21.63|21.58|15
1731896890000|2024-11-18 02:28:10|21.67|21.62|21.68|21.63|21.7|21.65|21.66|21.61|9
1731896900000|2024-11-18 02:28:20|21.67|21.62|21.7|21.65|21.7|21.65|21.67|21.62|8
1731896910000|2024-11-18 02:28:30|21.66|21.61|21.61|21.56|21.66|21.61|21.59|21.54|13
1731896920000|2024-11-18 02:28:40|21.6|21.55|21.58|21.53|21.61|21.56|21.56|21.51|8
1731896930000|2024-11-18 02:28:50|21.59|21.54|21.59|21.54|21.63|21.58|21.59|21.54|11
1731896940000|2024-11-18 02:29:00|21.6|21.55|21.57|21.52|21.61|21.56|21.57|21.52|10
1731896950000|2024-11-18 02:29:10|21.58|21.53|21.6|21.55|21.6|21.55|21.57|21.52|11
1731896960000|2024-11-18 02:29:20|21.61|21.56|21.61|21.56|21.61|21.56|21.58|21.53|7
1731896970000|2024-11-18 02:29:30|21.6|21.55|21.63|21.58|21.64|21.59|21.6|21.55|8
1731896980000|2024-11-18 02:29:40|21.62|21.57|21.63|21.58|21.64|21.59|21.62|21.57|6
1731896990000|2024-11-18 02:29:50|21.62|21.57|21.67|21.62|21.68|21.63|21.62|21.57|12
1731897000000|2024-11-18 02:30:00|21.68|21.63|21.7|21.65|21.7|21.65|21.66|21.61|9
1731897010000|2024-11-18 02:30:10|21.69|21.64|21.66|21.61|21.7|21.65|21.66|21.61|9
1731897020000|2024-11-18 02:30:20|21.67|21.62|21.71|21.66|21.72|21.67|21.67|21.62|14
1731897030000|2024-11-18 02:30:30|21.72|21.67|21.74|21.69|21.76|21.71|21.71|21.66|9
1731897040000|2024-11-18 02:30:40|21.75|21.7|21.73|21.68|21.75|21.7|21.73|21.68|3
1731897050000|2024-11-18 02:30:50|21.74|21.69|21.72|21.67|21.74|21.69|21.71|21.66|7
1731897060000|2024-11-18 02:31:00|21.73|21.68|21.73|21.68|21.76|21.71|21.73|21.68|7
1731897070000|2024-11-18 02:31:10|21.72|21.67|21.67|21.62|21.72|21.67|21.63|21.58|11
1731897080000|2024-11-18 02:31:20|21.69|21.64|21.67|21.62|21.7|21.65|21.67|21.62|11
1731897090000|2024-11-18 02:31:30|21.68|21.63|21.7|21.65|21.71|21.66|21.68|21.63|9
1731897100000|2024-11-18 02:31:40|21.69|21.64|21.73|21.68|21.73|21.68|21.69|21.64|11
1731897110000|2024-11-18 02:31:50|21.72|21.67|21.69|21.64|21.73|21.68|21.69|21.64|7
1731897120000|2024-11-18 02:32:00|21.7|21.65|21.7|21.65|21.72|21.67|21.66|21.61|16
1731897130000|2024-11-18 02:32:10|21.71|21.66|21.62|21.57|21.71|21.66|21.61|21.56|13
1731897140000|2024-11-18 02:32:20|21.61|21.56|21.6|21.55|21.62|21.57|21.59|21.54|8
1731897150000|2024-11-18 02:32:30|21.59|21.54|21.61|21.56|21.61|21.56|21.57|21.52|11
1731897160000|2024-11-18 02:32:40|21.62|21.57|21.61|21.56|21.63|21.58|21.61|21.56|6
1731897170000|2024-11-18 02:32:50|21.63|21.58|21.65|21.6|21.66|21.61|21.63|21.58|4
1731897180000|2024-11-18 02:33:00|21.66|21.61|21.64|21.59|21.69|21.64|21.64|21.59|15
1731897190000|2024-11-18 02:33:10|21.65|21.6|21.67|21.62|21.68|21.63|21.65|21.6|11
1731897200000|2024-11-18 02:33:20|21.68|21.63|21.69|21.64|21.69|21.64|21.68|21.63|2
1731897210000|2024-11-18 02:33:30|21.7|21.65|21.71|21.66|21.72|21.67|21.7|21.65|4
1731897220000|2024-11-18 02:33:40|21.7|21.65|21.69|21.64|21.71|21.66|21.68|21.63|7
1731897230000|2024-11-18 02:33:50|21.7|21.65|21.72|21.67|21.72|21.67|21.7|21.65|3
1731897240000|2024-11-18 02:34:00|21.73|21.68|21.72|21.67|21.73|21.68|21.71|21.66|6
1731897250000|2024-11-18 02:34:10|21.73|21.68|21.77|21.72|21.8|21.75|21.73|21.68|8
1731897260000|2024-11-18 02:34:20|21.78|21.73|21.8|21.75|21.82|21.77|21.77|21.72|13
1731897270000|2024-11-18 02:34:30|21.81|21.76|21.79|21.74|21.81|21.76|21.78|21.73|13
1731897280000|2024-11-18 02:34:40|21.8|21.75|21.82|21.77|21.83|21.78|21.8|21.75|9
1731897290000|2024-11-18 02:34:50|21.83|21.78|21.86|21.81|21.86|21.81|21.83|21.78|5
1731897300000|2024-11-18 02:35:00|21.87|21.82|21.87|21.82|21.87|21.82|21.86|21.81|3
1731897310000|2024-11-18 02:35:10|21.88|21.83|21.85|21.8|21.88|21.83|21.83|21.78|7
1731897320000|2024-11-18 02:35:20|21.86|21.81|21.88|21.83|21.88|21.83|21.86|21.81|15
1731897330000|2024-11-18 02:35:30|21.89|21.84|21.96|21.91|21.96|21.91|21.88|21.83|8
1731897340000|2024-11-18 02:35:40|21.95|21.9|21.92|21.87|21.98|21.93|21.92|21.87|15
1731897350000|2024-11-18 02:35:50|21.94|21.89|21.96|21.91|21.97|21.92|21.94|21.89|4
1731897360000|2024-11-18 02:36:00|21.97|21.92|21.95|21.9|22|21.95|21.95|21.9|13
1731897370000|2024-11-18 02:36:10|21.96|21.91|21.93|21.88|21.96|21.91|21.91|21.86|13
1731897380000|2024-11-18 02:36:20|21.94|21.89|22.02|21.97|22.02|21.97|21.94|21.89|7
1731897390000|2024-11-18 02:36:30|22.03|21.98|21.98|21.93|22.03|21.98|21.97|21.92|8
1731897400000|2024-11-18 02:36:40|21.97|21.92|21.96|21.91|21.97|21.92|21.94|21.89|11
1731897410000|2024-11-18 02:36:50|21.95|21.9|21.91|21.86|21.95|21.9|21.89|21.84|11
1731897420000|2024-11-18 02:37:00|21.93|21.88|21.94|21.89|21.94|21.89|21.89|21.84|8
1731897430000|2024-11-18 02:37:10|21.96|21.91|21.97|21.92|22.01|21.96|21.96|21.91|10
1731897440000|2024-11-18 02:37:20|21.96|21.91|21.94|21.89|21.96|21.91|21.94|21.89|5
1731897450000|2024-11-18 02:37:30|21.93|21.88|21.89|21.84|21.94|21.89|21.89|21.84|7
1731897460000|2024-11-18 02:37:40|21.9|21.85|21.87|21.82|21.9|21.85|21.87|21.82|6
1731897470000|2024-11-18 02:37:50|21.88|21.83|21.86|21.81|21.89|21.84|21.84|21.79|9
1731897480000|2024-11-18 02:38:00|21.87|21.82|21.89|21.84|21.9|21.85|21.87|21.82|10
1731897490000|2024-11-18 02:38:10|21.88|21.83|21.85|21.8|21.89|21.84|21.85|21.8|8
1731897500000|2024-11-18 02:38:20|21.86|21.81|21.84|21.79|21.86|21.81|21.84|21.79|3
1731897510000|2024-11-18 02:38:30|21.83|21.78|21.76|21.71|21.83|21.78|21.76|21.71|8
1731897520000|2024-11-18 02:38:40|21.75|21.7|21.74|21.69|21.76|21.71|21.74|21.69|10
1731897530000|2024-11-18 02:38:50|21.75|21.7|21.75|21.7|21.75|21.7|21.74|21.69|5
1731897540000|2024-11-18 02:39:00|21.78|21.73|21.73|21.68|21.78|21.73|21.73|21.68|7
1731897550000|2024-11-18 02:39:10|21.74|21.69|21.73|21.68|21.75|21.7|21.73|21.68|6
1731897560000|2024-11-18 02:39:20|21.74|21.69|21.73|21.68|21.75|21.7|21.73|21.68|10
1731897570000|2024-11-18 02:39:30|21.72|21.67|21.7|21.65|21.74|21.69|21.7|21.65|6
1731897580000|2024-11-18 02:39:40|21.69|21.64|21.7|21.65|21.7|21.65|21.67|21.62|8
1731897590000|2024-11-18 02:39:50|21.71|21.66|21.71|21.66|21.71|21.66|21.71|21.66|1
1731897600000|2024-11-18 02:40:00|21.72|21.67|21.66|21.61|21.72|21.67|21.66|21.61|6
1731897610000|2024-11-18 02:40:10|21.65|21.6|21.6|21.55|21.65|21.6|21.6|21.55|8
1731897620000|2024-11-18 02:40:20|21.61|21.56|21.58|21.53|21.61|21.56|21.57|21.52|10
1731897630000|2024-11-18 02:40:30|21.59|21.54|21.61|21.56|21.62|21.57|21.59|21.54|6
1731897640000|2024-11-18 02:40:40|21.62|21.57|21.6|21.55|21.62|21.57|21.58|21.53|7
1731897650000|2024-11-18 02:40:50|21.61|21.56|21.66|21.61|21.66|21.61|21.61|21.56|8
1731897660000|2024-11-18 02:41:00|21.65|21.6|21.67|21.62|21.68|21.63|21.64|21.59|8
1731897670000|2024-11-18 02:41:10|21.65|21.6|21.65|21.6|21.68|21.63|21.65|21.6|8
1731897680000|2024-11-18 02:41:20|21.66|21.61|21.66|21.61|21.67|21.62|21.64|21.59|11
1731897690000|2024-11-18 02:41:30|21.67|21.62|21.68|21.63|21.69|21.64|21.67|21.62|10
1731897700000|2024-11-18 02:41:40|21.69|21.64|21.73|21.68|21.73|21.68|21.69|21.64|8
1731897710000|2024-11-18 02:41:50|21.74|21.69|21.74|21.69|21.75|21.7|21.74|21.69|3
1731897720000|2024-11-18 02:42:00|21.75|21.7|21.78|21.73|21.8|21.75|21.75|21.7|10
1731897730000|2024-11-18 02:42:10|21.79|21.74|21.8|21.75|21.8|21.75|21.78|21.73|4
1731897740000|2024-11-18 02:42:20|21.79|21.74|21.8|21.75|21.8|21.75|21.77|21.72|7
1731897750000|2024-11-18 02:42:30|21.81|21.76|21.82|21.77|21.82|21.77|21.81|21.76|4
1731897760000|2024-11-18 02:42:40|21.83|21.78|21.82|21.77|21.83|21.78|21.82|21.77|4
1731897770000|2024-11-18 02:42:50|21.81|21.76|21.83|21.78|21.83|21.78|21.79|21.74|10
1731897780000|2024-11-18 02:43:00|21.84|21.79|21.85|21.8|21.91|21.86|21.84|21.79|16
1731897790000|2024-11-18 02:43:10|21.84|21.79|21.84|21.79|21.85|21.8|21.84|21.79|5
1731897800000|2024-11-18 02:43:20|21.83|21.78|21.8|21.75|21.84|21.79|21.8|21.75|14
1731897810000|2024-11-18 02:43:30|21.79|21.74|21.79|21.74|21.79|21.74|21.77|21.72|7
1731897820000|2024-11-18 02:43:40|21.78|21.73|21.78|21.73|21.78|21.73|21.78|21.73|1
1731897830000|2024-11-18 02:43:50|21.77|21.72|21.75|21.7|21.78|21.73|21.75|21.7|7
1731897840000|2024-11-18 02:44:00|21.8|21.75|21.76|21.71|21.82|21.77|21.76|21.71|9
1731897850000|2024-11-18 02:44:10|21.77|21.72|21.79|21.74|21.79|21.74|21.77|21.72|5
1731897860000|2024-11-18 02:44:20|21.78|21.73|21.77|21.72|21.8|21.75|21.76|21.71|10
1731897870000|2024-11-18 02:44:30|21.78|21.73|21.74|21.69|21.78|21.73|21.74|21.69|5
1731897880000|2024-11-18 02:44:40|21.73|21.68|21.73|21.68|21.74|21.69|21.73|21.68|3
1731897890000|2024-11-18 02:44:50|21.74|21.69|21.73|21.68|21.76|21.71|21.73|21.68|6
1731897900000|2024-11-18 02:45:00|21.72|21.67|21.77|21.72|21.77|21.72|21.68|21.63|13
1731897910000|2024-11-18 02:45:10|21.78|21.73|21.72|21.67|21.78|21.73|21.71|21.66|16
1731897920000|2024-11-18 02:45:20|21.71|21.66|21.7|21.65|21.73|21.68|21.7|21.65|12
1731897930000|2024-11-18 02:45:30|21.71|21.66|21.73|21.68|21.73|21.68|21.7|21.65|9
1731897940000|2024-11-18 02:45:40|21.72|21.67|21.75|21.7|21.75|21.7|21.71|21.66|8
1731897950000|2024-11-18 02:45:50|21.74|21.69|21.72|21.67|21.75|21.7|21.72|21.67|5
1731897960000|2024-11-18 02:46:00|21.71|21.66|21.74|21.69|21.74|21.69|21.67|21.62|22
1731897970000|2024-11-18 02:46:10|21.75|21.7|21.78|21.73|21.79|21.74|21.75|21.7|10
1731897980000|2024-11-18 02:46:20|21.77|21.72|21.83|21.78|21.83|21.78|21.77|21.72|14
1731897990000|2024-11-18 02:46:30|21.82|21.77|21.82|21.77|21.83|21.78|21.81|21.76|11
1731898000000|2024-11-18 02:46:40|21.81|21.76|21.8|21.75|21.81|21.76|21.79|21.74|6
1731898010000|2024-11-18 02:46:50|21.81|21.76|21.81|21.76|21.82|21.77|21.8|21.75|13
1731898020000|2024-11-18 02:47:00|21.82|21.77|21.82|21.77|21.85|21.8|21.81|21.76|15
1731898030000|2024-11-18 02:47:10|21.83|21.78|21.86|21.81|21.86|21.81|21.83|21.78|12
1731898040000|2024-11-18 02:47:20|21.87|21.82|21.88|21.83|21.88|21.83|21.86|21.81|6
1731898050000|2024-11-18 02:47:30|21.89|21.84|21.9|21.85|21.92|21.87|21.89|21.84|10
1731898060000|2024-11-18 02:47:40|21.91|21.86|21.92|21.87|21.93|21.88|21.91|21.86|6
1731898070000|2024-11-18 02:47:50|21.91|21.86|21.91|21.86|21.92|21.87|21.9|21.85|11
1731898080000|2024-11-18 02:48:00|21.9|21.85|21.94|21.89|21.96|21.91|21.87|21.82|13
1731898090000|2024-11-18 02:48:10|21.95|21.9|21.89|21.84|21.95|21.9|21.88|21.83|9
1731898100000|2024-11-18 02:48:20|21.88|21.83|21.87|21.82|21.9|21.85|21.86|21.81|11
1731898110000|2024-11-18 02:48:30|21.86|21.81|21.86|21.81|21.88|21.83|21.86|21.81|6
1731898120000|2024-11-18 02:48:40|21.87|21.82|21.92|21.87|21.92|21.87|21.86|21.81|8
1731898130000|2024-11-18 02:48:50|21.93|21.88|21.93|21.88|21.94|21.89|21.91|21.86|7
1731898140000|2024-11-18 02:49:00|21.94|21.89|21.91|21.86|21.94|21.89|21.9|21.85|14
1731898150000|2024-11-18 02:49:10|21.92|21.87|21.91|21.86|21.92|21.87|21.91|21.86|4
1731898160000|2024-11-18 02:49:20|21.92|21.87|21.9|21.85|21.92|21.87|21.88|21.83|10
1731898170000|2024-11-18 02:49:30|21.93|21.88|21.96|21.91|21.96|21.91|21.93|21.88|7
1731898180000|2024-11-18 02:49:40|21.97|21.92|22.02|21.97|22.02|21.97|21.96|21.91|12
1731898190000|2024-11-18 02:49:50|22.03|21.98|21.93|21.88|22.03|21.98|21.93|21.88|16
1731898200000|2024-11-18 02:50:00|21.94|21.89|21.96|21.91|21.98|21.93|21.94|21.89|11
1731898210000|2024-11-18 02:50:10|21.95|21.9|21.94|21.89|21.95|21.9|21.93|21.88|8
1731898220000|2024-11-18 02:50:20|21.95|21.9|21.93|21.88|21.96|21.91|21.92|21.87|11
1731898230000|2024-11-18 02:50:30|22.01|21.96|22.07|22.02|22.1|22.05|22.01|21.96|15
1731898240000|2024-11-18 02:50:40|22.08|22.03|22.02|21.97|22.08|22.03|22.02|21.97|12
1731898250000|2024-11-18 02:50:50|22.03|21.98|22.05|22|22.06|22.01|22.02|21.97|8
1731898260000|2024-11-18 02:51:00|22.04|21.99|22|21.95|22.04|21.99|21.98|21.93|8
1731898270000|2024-11-18 02:51:10|22.01|21.96|22.06|22.01|22.06|22.01|22.01|21.96|12
1731898280000|2024-11-18 02:51:20|22.07|22.02|22.07|22.02|22.09|22.04|22.07|22.02|7
1731898290000|2024-11-18 02:51:30|22.08|22.03|22.05|22|22.08|22.03|22.05|22|4
1731898300000|2024-11-18 02:51:40|22.04|21.99|22.06|22.01|22.06|22.01|22.03|21.98|5
1731898310000|2024-11-18 02:51:50|22.05|22|22.01|21.96|22.06|22.01|21.99|21.94|13
1731898320000|2024-11-18 02:52:00|22.02|21.97|21.99|21.94|22.02|21.97|21.99|21.94|11
1731898330000|2024-11-18 02:52:10|22|21.95|22.03|21.98|22.03|21.98|21.99|21.94|5
1731898340000|2024-11-18 02:52:20|22.04|21.99|22.03|21.98|22.04|21.99|22.03|21.98|8
1731898350000|2024-11-18 02:52:30|22.02|21.97|22.01|21.96|22.02|21.97|22.01|21.96|8
1731898360000|2024-11-18 02:52:40|21.99|21.94|21.88|21.83|21.99|21.94|21.88|21.83|8
1731898370000|2024-11-18 02:52:50|21.87|21.82|21.79|21.74|21.88|21.83|21.78|21.73|19
1731898380000|2024-11-18 02:53:00|21.78|21.73|21.78|21.73|21.78|21.73|21.77|21.72|9
1731898390000|2024-11-18 02:53:10|21.8|21.75|21.74|21.69|21.84|21.79|21.74|21.69|15
1731898400000|2024-11-18 02:53:20|21.76|21.71|21.79|21.74|21.8|21.75|21.76|21.71|7
1731898410000|2024-11-18 02:53:30|21.78|21.73|21.79|21.74|21.79|21.74|21.78|21.73|2
1731898420000|2024-11-18 02:53:40|21.8|21.75|21.79|21.74|21.8|21.75|21.79|21.74|6
1731898430000|2024-11-18 02:53:50|21.8|21.75|21.82|21.77|21.83|21.78|21.8|21.75|9
1731898440000|2024-11-18 02:54:00|21.81|21.76|21.78|21.73|21.82|21.77|21.78|21.73|11
1731898450000|2024-11-18 02:54:10|21.77|21.72|21.74|21.69|21.77|21.72|21.73|21.68|14
1731898460000|2024-11-18 02:54:20|21.73|21.68|21.72|21.67|21.74|21.69|21.72|21.67|8
1731898470000|2024-11-18 02:54:30|21.71|21.66|21.7|21.65|21.71|21.66|21.69|21.64|10
1731898480000|2024-11-18 02:54:40|21.69|21.64|21.71|21.66|21.72|21.67|21.69|21.64|10
1731898490000|2024-11-18 02:54:50|21.72|21.67|21.71|21.66|21.72|21.67|21.71|21.66|4
1731898500000|2024-11-18 02:55:00|21.7|21.65|21.7|21.65|21.71|21.66|21.69|21.64|9
1731898510000|2024-11-18 02:55:10|21.71|21.66|21.7|21.65|21.71|21.66|21.7|21.65|4
1731898520000|2024-11-18 02:55:20|21.69|21.64|21.72|21.67|21.72|21.67|21.69|21.64|4
1731898530000|2024-11-18 02:55:30|21.71|21.66|21.76|21.71|21.76|21.71|21.71|21.66|8
1731898540000|2024-11-18 02:55:40|21.77|21.72|21.81|21.76|21.82|21.77|21.76|21.71|11
1731898550000|2024-11-18 02:55:50|21.82|21.77|21.81|21.76|21.82|21.77|21.8|21.75|4
1731898560000|2024-11-18 02:56:00|21.8|21.75|21.83|21.78|21.83|21.78|21.78|21.73|13
1731898570000|2024-11-18 02:56:10|21.82|21.77|21.84|21.79|21.84|21.79|21.82|21.77|13
1731898580000|2024-11-18 02:56:20|21.83|21.78|21.86|21.81|21.86|21.81|21.83|21.78|5
1731898590000|2024-11-18 02:56:30|21.87|21.82|21.87|21.82|21.88|21.83|21.85|21.8|11
1731898600000|2024-11-18 02:56:40|21.86|21.81|21.84|21.79|21.87|21.82|21.83|21.78|7
1731898610000|2024-11-18 02:56:50|21.83|21.78|21.84|21.79|21.85|21.8|21.83|21.78|6
1731898620000|2024-11-18 02:57:00|21.83|21.78|21.81|21.76|21.83|21.78|21.81|21.76|6
1731898630000|2024-11-18 02:57:10|21.82|21.77|21.81|21.76|21.82|21.77|21.81|21.76|2
1731898640000|2024-11-18 02:57:20|21.82|21.77|21.82|21.77|21.82|21.77|21.82|21.77|1
1731898650000|2024-11-18 02:57:30|21.83|21.78|21.86|21.81|21.89|21.84|21.83|21.78|11
1731898660000|2024-11-18 02:57:40|21.87|21.82|21.88|21.83|21.88|21.83|21.87|21.82|4
1731898670000|2024-11-18 02:57:50|21.89|21.84|21.85|21.8|21.89|21.84|21.85|21.8|13
1731898680000|2024-11-18 02:58:00|21.84|21.79|21.81|21.76|21.84|21.79|21.8|21.75|5
1731898690000|2024-11-18 02:58:10|21.82|21.77|21.83|21.78|21.83|21.78|21.82|21.77|4
1731898700000|2024-11-18 02:58:20|21.84|21.79|21.87|21.82|21.88|21.83|21.84|21.79|5
1731898710000|2024-11-18 02:58:30|21.88|21.83|21.9|21.85|21.91|21.86|21.87|21.82|13
1731898720000|2024-11-18 02:58:40|21.91|21.86|21.91|21.86|21.93|21.88|21.91|21.86|9
1731898730000|2024-11-18 02:58:50|21.92|21.87|21.9|21.85|21.93|21.88|21.89|21.84|9
1731898740000|2024-11-18 02:59:00|21.89|21.84|21.88|21.83|21.89|21.84|21.86|21.81|10
1731898750000|2024-11-18 02:59:10|21.89|21.84|21.87|21.82|21.89|21.84|21.87|21.82|7
1731898760000|2024-11-18 02:59:20|21.88|21.83|21.86|21.81|21.88|21.83|21.86|21.81|7
1731898770000|2024-11-18 02:59:30|21.85|21.8|21.84|21.79|21.85|21.8|21.84|21.79|6
1731898780000|2024-11-18 02:59:40|21.85|21.8|21.82|21.77|21.86|21.81|21.82|21.77|7
1731898790000|2024-11-18 02:59:50|21.83|21.78|21.84|21.79|21.84|21.79|21.82|21.77|4
1731898800000|2024-11-18 03:00:00|21.85|21.8|21.82|21.77|21.85|21.8|21.81|21.76|14
1731898810000|2024-11-18 03:00:10|21.83|21.78|21.87|21.82|21.87|21.82|21.82|21.77|9
1731898820000|2024-11-18 03:00:20|21.88|21.83|21.9|21.85|21.91|21.86|21.88|21.83|9
1731898830000|2024-11-18 03:00:30|21.91|21.86|21.91|21.86|21.92|21.87|21.9|21.85|9
1731898840000|2024-11-18 03:00:40|21.92|21.87|21.93|21.88|21.94|21.89|21.91|21.86|6
1731898850000|2024-11-18 03:00:50|21.94|21.89|21.99|21.94|21.99|21.94|21.94|21.89|7
1731898860000|2024-11-18 03:01:00|21.98|21.93|22.01|21.96|22.01|21.96|21.96|21.91|9
1731898870000|2024-11-18 03:01:10|22|21.95|21.99|21.94|22|21.95|21.98|21.93|8
1731898880000|2024-11-18 03:01:20|21.98|21.93|21.99|21.94|22|21.95|21.97|21.92|12
1731898890000|2024-11-18 03:01:30|21.98|21.93|21.97|21.92|21.98|21.93|21.96|21.91|12
1731898900000|2024-11-18 03:01:40|21.98|21.93|22.04|21.99|22.04|21.99|21.97|21.92|13
1731898910000|2024-11-18 03:01:50|22.03|21.98|22.03|21.98|22.04|21.99|22.02|21.97|11
1731898920000|2024-11-18 03:02:00|22.04|21.99|22|21.95|22.04|21.99|21.96|21.91|18
1731898930000|2024-11-18 03:02:10|21.99|21.94|21.99|21.94|22|21.95|21.98|21.93|7
1731898940000|2024-11-18 03:02:20|22|21.95|22.07|22.02|22.07|22.02|22|21.95|8
1731898950000|2024-11-18 03:02:30|22.08|22.03|22.08|22.03|22.1|22.05|22.08|22.03|7
1731898960000|2024-11-18 03:02:40|22.07|22.02|22.06|22.01|22.07|22.02|22.03|21.98|10
1731898970000|2024-11-18 03:02:50|22.05|22|22.06|22.01|22.06|22.01|22.04|21.99|8
1731898980000|2024-11-18 03:03:00|22.05|22|22.04|21.99|22.05|22|22.04|21.99|8
1731898990000|2024-11-18 03:03:10|22.03|21.98|21.99|21.94|22.03|21.98|21.99|21.94|4
1731899000000|2024-11-18 03:03:20|22|21.95|22.04|21.99|22.04|21.99|21.99|21.94|10
1731899010000|2024-11-18 03:03:30|22.03|21.98|22.02|21.97|22.03|21.98|22.02|21.97|2
1731899020000|2024-11-18 03:03:40|22.01|21.96|22.01|21.96|22.04|21.99|22.01|21.96|7
1731899030000|2024-11-18 03:03:50|22.02|21.97|22.02|21.97|22.02|21.97|22.01|21.96|13
1731899040000|2024-11-18 03:04:00|22.01|21.96|22.02|21.97|22.04|21.99|21.97|21.92|13
1731899050000|2024-11-18 03:04:10|22.03|21.98|22.01|21.96|22.05|22|22.01|21.96|7
1731899060000|2024-11-18 03:04:20|22|21.95|21.97|21.92|22.02|21.97|21.97|21.92|8
1731899070000|2024-11-18 03:04:30|21.98|21.93|21.99|21.94|22|21.95|21.97|21.92|10
1731899080000|2024-11-18 03:04:40|21.98|21.93|21.96|21.91|22|21.95|21.95|21.9|6
1731899090000|2024-11-18 03:04:50|21.97|21.92|21.97|21.92|21.98|21.93|21.96|21.91|5
1731899100000|2024-11-18 03:05:00|21.98|21.93|21.97|21.92|21.98|21.93|21.94|21.89|11
1731899110000|2024-11-18 03:05:10|21.96|21.91|21.9|21.85|21.98|21.93|21.89|21.84|9
1731899120000|2024-11-18 03:05:20|21.89|21.84|21.98|21.93|21.98|21.93|21.88|21.83|4
1731899130000|2024-11-18 03:05:30|21.97|21.92|21.94|21.89|21.97|21.92|21.93|21.88|16
1731899140000|2024-11-18 03:05:40|21.95|21.9|21.91|21.86|21.95|21.9|21.91|21.86|4
1731899150000|2024-11-18 03:05:50|21.9|21.85|21.88|21.83|21.91|21.86|21.88|21.83|8
1731899160000|2024-11-18 03:06:00|21.87|21.82|21.81|21.76|21.87|21.82|21.79|21.74|14
1731899170000|2024-11-18 03:06:10|21.82|21.77|21.79|21.74|21.83|21.78|21.79|21.74|9
1731899180000|2024-11-18 03:06:20|21.78|21.73|21.78|21.73|21.79|21.74|21.78|21.73|3
1731899190000|2024-11-18 03:06:30|21.79|21.74|21.82|21.77|21.82|21.77|21.79|21.74|7
1731899200000|2024-11-18 03:06:40|21.84|21.79|21.89|21.84|21.9|21.85|21.84|21.79|9
1731899210000|2024-11-18 03:06:50|21.9|21.85|21.92|21.87|21.95|21.9|21.89|21.84|14
1731899220000|2024-11-18 03:07:00|21.93|21.88|21.94|21.89|21.95|21.9|21.91|21.86|16
1731899230000|2024-11-18 03:07:10|21.95|21.9|21.97|21.92|21.97|21.92|21.95|21.9|3
1731899240000|2024-11-18 03:07:20|21.96|21.91|21.95|21.9|21.96|21.91|21.95|21.9|2
1731899250000|2024-11-18 03:07:30|21.94|21.89|21.94|21.89|21.94|21.89|21.94|21.89|1
1731899260000|2024-11-18 03:07:40|21.93|21.88|21.96|21.91|21.96|21.91|21.92|21.87|12
1731899270000|2024-11-18 03:07:50|21.97|21.92|21.98|21.93|21.98|21.93|21.97|21.92|8
1731899280000|2024-11-18 03:08:00|22|21.95|22.05|22|22.05|22|22|21.95|7
1731899290000|2024-11-18 03:08:10|22.06|22.01|22.08|22.03|22.1|22.05|22.06|22.01|9
1731899300000|2024-11-18 03:08:20|22.09|22.04|22.1|22.05|22.1|22.05|22.07|22.02|10
1731899310000|2024-11-18 03:08:30|22.11|22.06|22.16|22.11|22.16|22.11|22.09|22.04|10
1731899320000|2024-11-18 03:08:40|22.15|22.1|22.13|22.08|22.15|22.1|22.12|22.07|9
1731899330000|2024-11-18 03:08:50|22.12|22.07|22.13|22.08|22.14|22.09|22.12|22.07|6
1731899340000|2024-11-18 03:09:00|22.14|22.09|22.18|22.13|22.2|22.15|22.12|22.07|14
1731899350000|2024-11-18 03:09:10|22.17|22.12|22.24|22.19|22.25|22.2|22.17|22.12|14
1731899360000|2024-11-18 03:09:20|22.23|22.18|22.21|22.16|22.24|22.19|22.19|22.14|7
1731899370000|2024-11-18 03:09:30|22.22|22.17|22.23|22.18|22.23|22.18|22.2|22.15|7
1731899380000|2024-11-18 03:09:40|22.22|22.17|22.25|22.2|22.26|22.21|22.21|22.16|11
1731899390000|2024-11-18 03:09:50|22.24|22.19|22.31|22.26|22.31|22.26|22.24|22.19|19
1731899400000|2024-11-18 03:10:00|22.3|22.25|22.23|22.18|22.3|22.25|22.21|22.16|13
1731899410000|2024-11-18 03:10:10|22.22|22.17|22.2|22.15|22.22|22.17|22.18|22.13|9
1731899420000|2024-11-18 03:10:20|22.21|22.16|22.24|22.19|22.24|22.19|22.21|22.16|8
1731899430000|2024-11-18 03:10:30|22.23|22.18|22.16|22.11|22.23|22.18|22.16|22.11|11
1731899440000|2024-11-18 03:10:40|22.15|22.1|22.16|22.11|22.16|22.11|22.12|22.07|10
1731899450000|2024-11-18 03:10:50|22.15|22.1|22.09|22.04|22.16|22.11|22.08|22.03|9
1731899460000|2024-11-18 03:11:00|22.1|22.05|22.07|22.02|22.1|22.05|22.06|22.01|13
1731899470000|2024-11-18 03:11:10|22.08|22.03|22.1|22.05|22.1|22.05|22.06|22.01|9
1731899480000|2024-11-18 03:11:20|22.09|22.04|22.11|22.06|22.11|22.06|22.08|22.03|8
1731899490000|2024-11-18 03:11:30|22.1|22.05|22.13|22.08|22.13|22.08|22.09|22.04|10
1731899500000|2024-11-18 03:11:40|22.14|22.09|22.18|22.13|22.18|22.13|22.14|22.09|6
1731899510000|2024-11-18 03:11:50|22.17|22.12|22.15|22.1|22.19|22.14|22.15|22.1|7
1731899520000|2024-11-18 03:12:00|22.14|22.09|22.22|22.17|22.24|22.19|22.14|22.09|11
1731899530000|2024-11-18 03:12:10|22.23|22.18|22.23|22.18|22.27|22.22|22.23|22.18|12
1731899540000|2024-11-18 03:12:20|22.22|22.17|22.21|22.16|22.23|22.18|22.21|22.16|6
1731899550000|2024-11-18 03:12:30|22.22|22.17|22.25|22.2|22.28|22.23|22.22|22.17|11
1731899560000|2024-11-18 03:12:40|22.24|22.19|22.28|22.23|22.28|22.23|22.23|22.18|9
1731899570000|2024-11-18 03:12:50|22.27|22.22|22.28|22.23|22.28|22.23|22.25|22.2|10
1731899580000|2024-11-18 03:13:00|22.27|22.22|22.24|22.19|22.27|22.22|22.23|22.18|13
1731899590000|2024-11-18 03:13:10|22.23|22.18|22.27|22.22|22.27|22.22|22.2|22.15|12
1731899600000|2024-11-18 03:13:20|22.28|22.23|22.35|22.3|22.35|22.3|22.27|22.22|16
1731899610000|2024-11-18 03:13:30|22.37|22.32|22.32|22.27|22.37|22.32|22.32|22.27|10
1731899620000|2024-11-18 03:13:40|22.33|22.28|22.32|22.27|22.33|22.28|22.31|22.26|10
1731899630000|2024-11-18 03:13:50|22.33|22.28|22.35|22.3|22.37|22.32|22.32|22.27|14
1731899640000|2024-11-18 03:14:00|22.36|22.31|22.3|22.25|22.36|22.31|22.3|22.25|14
1731899650000|2024-11-18 03:14:10|22.29|22.24|22.31|22.26|22.31|22.26|22.26|22.21|8
1731899660000|2024-11-18 03:14:20|22.32|22.27|22.32|22.27|22.32|22.27|22.27|22.22|13
1731899670000|2024-11-18 03:14:30|22.31|22.26|22.27|22.22|22.32|22.27|22.27|22.22|13
1731899680000|2024-11-18 03:14:40|22.28|22.23|22.21|22.16|22.28|22.23|22.21|22.16|14
1731899690000|2024-11-18 03:14:50|22.22|22.17|22.3|22.25|22.3|22.25|22.22|22.17|16
1731899700000|2024-11-18 03:15:00|22.29|22.24|22.24|22.19|22.29|22.24|22.23|22.18|15
1731899710000|2024-11-18 03:15:10|22.25|22.2|22.29|22.24|22.29|22.24|22.24|22.19|9
1731899720000|2024-11-18 03:15:20|22.28|22.23|22.23|22.18|22.28|22.23|22.23|22.18|9
1731899730000|2024-11-18 03:15:30|22.24|22.19|22.31|22.26|22.32|22.27|22.24|22.19|10
1731899740000|2024-11-18 03:15:40|22.3|22.25|22.31|22.26|22.31|22.26|22.28|22.23|10
1731899750000|2024-11-18 03:15:50|22.3|22.25|22.29|22.24|22.32|22.27|22.29|22.24|12
1731899760000|2024-11-18 03:16:00|22.3|22.25|22.24|22.19|22.31|22.26|22.22|22.17|17
1731899770000|2024-11-18 03:16:10|22.23|22.18|22.21|22.16|22.25|22.2|22.19|22.14|13
1731899780000|2024-11-18 03:16:20|22.22|22.17|22.21|22.16|22.23|22.18|22.21|22.16|8
1731899790000|2024-11-18 03:16:30|22.2|22.15|22.11|22.06|22.2|22.15|22.11|22.06|11
1731899800000|2024-11-18 03:16:40|22.1|22.05|22.1|22.05|22.11|22.06|22.09|22.04|11
1731899810000|2024-11-18 03:16:50|22.11|22.06|22.05|22|22.11|22.06|22.04|21.99|15
1731899820000|2024-11-18 03:17:00|22.04|21.99|22|21.95|22.04|21.99|22|21.95|8
1731899830000|2024-11-18 03:17:10|21.99|21.94|22.03|21.98|22.04|21.99|21.99|21.94|12
1731899840000|2024-11-18 03:17:20|22.02|21.97|22|21.95|22.02|21.97|21.99|21.94|5
1731899850000|2024-11-18 03:17:30|22.01|21.96|21.96|21.91|22.02|21.97|21.95|21.9|8
1731899860000|2024-11-18 03:17:40|21.97|21.92|21.96|21.91|21.97|21.92|21.96|21.91|4
1731899870000|2024-11-18 03:17:50|21.97|21.92|21.97|21.92|22.02|21.97|21.97|21.92|7
1731899880000|2024-11-18 03:18:00|21.98|21.93|22.01|21.96|22.02|21.97|21.96|21.91|9
1731899890000|2024-11-18 03:18:10|22.02|21.97|22.03|21.98|22.03|21.98|22|21.95|12
1731899900000|2024-11-18 03:18:20|22.04|21.99|22.02|21.97|22.05|22|22.02|21.97|5
1731899910000|2024-11-18 03:18:30|22.01|21.96|21.98|21.93|22.02|21.97|21.98|21.93|10
1731899920000|2024-11-18 03:18:40|21.97|21.92|22|21.95|22|21.95|21.97|21.92|10
1731899930000|2024-11-18 03:18:50|22.02|21.97|22.02|21.97|22.04|21.99|22.02|21.97|7
1731899940000|2024-11-18 03:19:00|22.01|21.96|22.06|22.01|22.06|22.01|22.01|21.96|8
1731899950000|2024-11-18 03:19:10|22.07|22.02|22.07|22.02|22.08|22.03|22.06|22.01|5
1731899960000|2024-11-18 03:19:20|22.06|22.01|22.04|21.99|22.06|22.01|22.03|21.98|7
1731899970000|2024-11-18 03:19:30|22.05|22|22.06|22.01|22.06|22.01|22.04|21.99|6
1731899980000|2024-11-18 03:19:40|22.05|22|22.05|22|22.06|22.01|22.05|22|9
1731899990000|2024-11-18 03:19:50|22.06|22.01|22.07|22.02|22.09|22.04|22.06|22.01|7
1731900000000|2024-11-18 03:20:00|22.06|22.01|21.98|21.93|22.06|22.01|21.98|21.93|7
1731900010000|2024-11-18 03:20:10|21.97|21.92|21.96|21.91|21.97|21.92|21.95|21.9|6
1731900020000|2024-11-18 03:20:20|21.95|21.9|21.94|21.89|21.95|21.9|21.94|21.89|8
1731900030000|2024-11-18 03:20:30|21.95|21.9|21.94|21.89|21.95|21.9|21.94|21.89|4
1731900040000|2024-11-18 03:20:40|21.93|21.88|21.88|21.83|21.93|21.88|21.88|21.83|12
1731900050000|2024-11-18 03:20:50|21.89|21.84|21.89|21.84|21.89|21.84|21.88|21.83|3
1731900060000|2024-11-18 03:21:00|21.88|21.83|21.92|21.87|21.92|21.87|21.88|21.83|9
1731900070000|2024-11-18 03:21:10|21.91|21.86|21.96|21.91|21.96|21.91|21.91|21.86|8
1731900080000|2024-11-18 03:21:20|21.98|21.93|21.98|21.93|22|21.95|21.96|21.91|8
1731900090000|2024-11-18 03:21:30|21.99|21.94|22|21.95|22.01|21.96|21.98|21.93|13
1731900100000|2024-11-18 03:21:40|21.99|21.94|21.97|21.92|22.01|21.96|21.97|21.92|13
1731900110000|2024-11-18 03:21:50|21.96|21.91|21.95|21.9|21.96|21.91|21.95|21.9|4
1731900120000|2024-11-18 03:22:00|21.94|21.89|21.91|21.86|21.94|21.89|21.91|21.86|12
1731900130000|2024-11-18 03:22:10|21.9|21.85|21.87|21.82|21.9|21.85|21.86|21.81|8
1731900140000|2024-11-18 03:22:20|21.88|21.83|21.88|21.83|21.89|21.84|21.87|21.82|7
1731900150000|2024-11-18 03:22:30|21.89|21.84|21.9|21.85|21.91|21.86|21.89|21.84|5
1731900160000|2024-11-18 03:22:40|21.91|21.86|21.91|21.86|21.92|21.87|21.9|21.85|7
1731900170000|2024-11-18 03:22:50|21.92|21.87|21.97|21.92|21.98|21.93|21.92|21.87|8
1731900180000|2024-11-18 03:23:00|21.96|21.91|21.95|21.9|21.97|21.92|21.95|21.9|7
1731900190000|2024-11-18 03:23:10|21.96|21.91|21.97|21.92|21.97|21.92|21.94|21.89|8
1731900200000|2024-11-18 03:23:20|21.96|21.91|21.92|21.87|21.96|21.91|21.92|21.87|5
1731900210000|2024-11-18 03:23:30|21.91|21.86|21.9|21.85|21.91|21.86|21.9|21.85|2
1731900220000|2024-11-18 03:23:40|21.88|21.83|21.88|21.83|21.88|21.83|21.86|21.81|4
1731900230000|2024-11-18 03:23:50|21.87|21.82|21.89|21.84|21.89|21.84|21.87|21.82|3
1731900240000|2024-11-18 03:24:00|21.88|21.83|21.84|21.79|21.88|21.83|21.83|21.78|9
1731900250000|2024-11-18 03:24:10|21.83|21.78|21.84|21.79|21.85|21.8|21.83|21.78|4
1731900270000|2024-11-18 03:24:30|21.83|21.78|21.83|21.78|21.83|21.78|21.83|21.78|1
1731900280000|2024-11-18 03:24:40|21.84|21.79|21.85|21.8|21.85|21.8|21.83|21.78|4
1731900290000|2024-11-18 03:24:50|21.84|21.79|21.87|21.82|21.87|21.82|21.84|21.79|3
1731900300000|2024-11-18 03:25:00|21.85|21.8|21.85|21.8|21.86|21.81|21.84|21.79|7
1731900310000|2024-11-18 03:25:10|21.86|21.81|21.88|21.83|21.88|21.83|21.86|21.81|3
1731900320000|2024-11-18 03:25:20|21.87|21.82|21.88|21.83|21.9|21.85|21.87|21.82|5
1731900330000|2024-11-18 03:25:30|21.87|21.82|21.88|21.83|21.91|21.86|21.87|21.82|13
1731900340000|2024-11-18 03:25:40|21.87|21.82|21.82|21.77|21.87|21.82|21.82|21.77|5
1731900350000|2024-11-18 03:25:50|21.81|21.76|21.81|21.76|21.82|21.77|21.8|21.75|7
1731900360000|2024-11-18 03:26:00|21.82|21.77|21.8|21.75|21.82|21.77|21.8|21.75|9
1731900370000|2024-11-18 03:26:10|21.79|21.74|21.75|21.7|21.81|21.76|21.75|21.7|11
1731900380000|2024-11-18 03:26:20|21.76|21.71|21.8|21.75|21.8|21.75|21.76|21.71|4
1731900390000|2024-11-18 03:26:30|21.79|21.74|21.76|21.71|21.79|21.74|21.76|21.71|6
1731900400000|2024-11-18 03:26:40|21.75|21.7|21.74|21.69|21.76|21.71|21.73|21.68|6
1731900410000|2024-11-18 03:26:50|21.73|21.68|21.73|21.68|21.73|21.68|21.72|21.67|3
1731900420000|2024-11-18 03:27:00|21.72|21.67|21.66|21.61|21.72|21.67|21.66|21.61|9
1731900430000|2024-11-18 03:27:10|21.67|21.62|21.65|21.6|21.67|21.62|21.65|21.6|6
1731900440000|2024-11-18 03:27:20|21.64|21.59|21.61|21.56|21.65|21.6|21.6|21.55|11
1731900450000|2024-11-18 03:27:30|21.6|21.55|21.6|21.55|21.62|21.57|21.6|21.55|7
1731900460000|2024-11-18 03:27:40|21.59|21.54|21.49|21.44|21.59|21.54|21.48|21.43|8
1731900470000|2024-11-18 03:27:50|21.48|21.43|21.47|21.42|21.48|21.43|21.47|21.42|2
1731900480000|2024-11-18 03:28:00|21.45|21.4|21.44|21.39|21.45|21.4|21.41|21.36|11
1731900490000|2024-11-18 03:28:10|21.45|21.4|21.47|21.42|21.48|21.43|21.45|21.4|8
1731900500000|2024-11-18 03:28:20|21.48|21.43|21.49|21.44|21.49|21.44|21.48|21.43|4
1731900510000|2024-11-18 03:28:30|21.48|21.43|21.49|21.44|21.49|21.44|21.46|21.41|8
1731900520000|2024-11-18 03:28:40|21.5|21.45|21.51|21.46|21.51|21.46|21.48|21.43|10
1731900530000|2024-11-18 03:28:50|21.5|21.45|21.5|21.45|21.5|21.45|21.49|21.44|5
1731900540000|2024-11-18 03:29:00|21.51|21.46|21.49|21.44|21.51|21.46|21.48|21.43|11
1731900550000|2024-11-18 03:29:10|21.48|21.43|21.53|21.48|21.53|21.48|21.48|21.43|5
1731900560000|2024-11-18 03:29:20|21.54|21.49|21.52|21.47|21.54|21.49|21.51|21.46|7
1731900570000|2024-11-18 03:29:30|21.51|21.46|21.51|21.46|21.52|21.47|21.5|21.45|11
1731900580000|2024-11-18 03:29:40|21.5|21.45|21.51|21.46|21.51|21.46|21.48|21.43|9
1731900590000|2024-11-18 03:29:50|21.5|21.45|21.48|21.43|21.5|21.45|21.48|21.43|5
1731900600000|2024-11-18 03:30:00|21.49|21.44|21.53|21.48|21.54|21.49|21.49|21.44|7
1731900610000|2024-11-18 03:30:10|21.54|21.49|21.55|21.5|21.57|21.52|21.54|21.49|8
1731900620000|2024-11-18 03:30:20|21.54|21.49|21.57|21.52|21.58|21.53|21.54|21.49|12
1731900630000|2024-11-18 03:30:30|21.56|21.51|21.53|21.48|21.56|21.51|21.53|21.48|8
1731900640000|2024-11-18 03:30:40|21.52|21.47|21.53|21.48|21.54|21.49|21.52|21.47|4
1731900650000|2024-11-18 03:30:50|21.54|21.49|21.54|21.49|21.54|21.49|21.53|21.48|3
1731900660000|2024-11-18 03:31:00|21.55|21.5|21.59|21.54|21.59|21.54|21.55|21.5|13
1731900670000|2024-11-18 03:31:10|21.58|21.53|21.58|21.53|21.58|21.53|21.58|21.53|1
1731900680000|2024-11-18 03:31:20|21.59|21.54|21.56|21.51|21.59|21.54|21.53|21.48|12
1731900690000|2024-11-18 03:31:30|21.55|21.5|21.64|21.59|21.66|21.61|21.55|21.5|13
1731900700000|2024-11-18 03:31:40|21.63|21.58|21.63|21.58|21.63|21.58|21.61|21.56|7
1731900710000|2024-11-18 03:31:50|21.62|21.57|21.62|21.57|21.63|21.58|21.61|21.56|7
1731900720000|2024-11-18 03:32:00|21.61|21.56|21.62|21.57|21.62|21.57|21.6|21.55|6
1731900730000|2024-11-18 03:32:10|21.61|21.56|21.61|21.56|21.61|21.56|21.6|21.55|5
1731900740000|2024-11-18 03:32:20|21.62|21.57|21.65|21.6|21.65|21.6|21.62|21.57|4
1731900750000|2024-11-18 03:32:30|21.66|21.61|21.65|21.6|21.66|21.61|21.65|21.6|2
1731900760000|2024-11-18 03:32:40|21.66|21.61|21.66|21.61|21.67|21.62|21.66|21.61|3
1731900770000|2024-11-18 03:32:50|21.67|21.62|21.65|21.6|21.67|21.62|21.64|21.59|11
1731900780000|2024-11-18 03:33:00|21.64|21.59|21.64|21.59|21.64|21.59|21.63|21.58|3
1731900790000|2024-11-18 03:33:10|21.63|21.58|21.66|21.61|21.67|21.62|21.63|21.58|6
1731900800000|2024-11-18 03:33:20|21.65|21.6|21.6|21.55|21.65|21.6|21.6|21.55|6
1731900810000|2024-11-18 03:33:30|21.59|21.54|21.62|21.57|21.62|21.57|21.59|21.54|4
1731900820000|2024-11-18 03:33:40|21.61|21.56|21.62|21.57|21.66|21.61|21.61|21.56|9
1731900830000|2024-11-18 03:33:50|21.61|21.56|21.6|21.55|21.61|21.56|21.58|21.53|12
1731900840000|2024-11-18 03:34:00|21.59|21.54|21.6|21.55|21.61|21.56|21.59|21.54|4
1731900850000|2024-11-18 03:34:10|21.61|21.56|21.64|21.59|21.64|21.59|21.61|21.56|4
1731900860000|2024-11-18 03:34:20|21.65|21.6|21.73|21.68|21.74|21.69|21.65|21.6|15
1731900870000|2024-11-18 03:34:30|21.74|21.69|21.75|21.7|21.75|21.7|21.74|21.69|6
1731900880000|2024-11-18 03:34:40|21.74|21.69|21.73|21.68|21.75|21.7|21.72|21.67|14
1731900890000|2024-11-18 03:34:50|21.72|21.67|21.72|21.67|21.73|21.68|21.71|21.66|11
1731900900000|2024-11-18 03:35:00|21.71|21.66|21.69|21.64|21.72|21.67|21.67|21.62|11
1731900910000|2024-11-18 03:35:10|21.68|21.63|21.72|21.67|21.72|21.67|21.68|21.63|3
1731900920000|2024-11-18 03:35:20|21.73|21.68|21.72|21.67|21.75|21.7|21.71|21.66|9
1731900930000|2024-11-18 03:35:30|21.73|21.68|21.74|21.69|21.74|21.69|21.71|21.66|10
1731900940000|2024-11-18 03:35:40|21.76|21.71|21.76|21.71|21.77|21.72|21.75|21.7|7
1731900950000|2024-11-18 03:35:50|21.75|21.7|21.76|21.71|21.77|21.72|21.75|21.7|10
1731900960000|2024-11-18 03:36:00|21.75|21.7|21.75|21.7|21.76|21.71|21.75|21.7|9
1731900970000|2024-11-18 03:36:10|21.74|21.69|21.67|21.62|21.75|21.7|21.67|21.62|12
1731900980000|2024-11-18 03:36:20|21.66|21.61|21.72|21.67|21.72|21.67|21.66|21.61|9
1731900990000|2024-11-18 03:36:30|21.73|21.68|21.72|21.67|21.74|21.69|21.72|21.67|12
1731901000000|2024-11-18 03:36:40|21.73|21.68|21.72|21.67|21.73|21.68|21.71|21.66|14
1731901010000|2024-11-18 03:36:50|21.71|21.66|21.65|21.6|21.71|21.66|21.65|21.6|7
1731901020000|2024-11-18 03:37:00|21.63|21.58|21.61|21.56|21.63|21.58|21.59|21.54|7
1731901030000|2024-11-18 03:37:10|21.62|21.57|21.6|21.55|21.63|21.58|21.6|21.55|7
1731901040000|2024-11-18 03:37:20|21.61|21.56|21.61|21.56|21.61|21.56|21.6|21.55|3
1731901050000|2024-11-18 03:37:30|21.6|21.55|21.64|21.59|21.64|21.59|21.59|21.54|9
1731901060000|2024-11-18 03:37:40|21.63|21.58|21.65|21.6|21.65|21.6|21.63|21.58|7
1731901070000|2024-11-18 03:37:50|21.64|21.59|21.65|21.6|21.66|21.61|21.63|21.58|12
1731901080000|2024-11-18 03:38:00|21.66|21.61|21.62|21.57|21.66|21.61|21.61|21.56|10
1731901090000|2024-11-18 03:38:10|21.61|21.56|21.6|21.55|21.61|21.56|21.58|21.53|8
1731901100000|2024-11-18 03:38:20|21.61|21.56|21.63|21.58|21.63|21.58|21.61|21.56|11
1731901110000|2024-11-18 03:38:30|21.64|21.59|21.67|21.62|21.68|21.63|21.62|21.57|14
1731901120000|2024-11-18 03:38:40|21.66|21.61|21.67|21.62|21.67|21.62|21.64|21.59|10
1731901130000|2024-11-18 03:38:50|21.66|21.61|21.67|21.62|21.68|21.63|21.65|21.6|6
1731901140000|2024-11-18 03:39:00|21.66|21.61|21.66|21.61|21.67|21.62|21.64|21.59|8
1731901150000|2024-11-18 03:39:10|21.67|21.62|21.66|21.61|21.67|21.62|21.65|21.6|4
1731901160000|2024-11-18 03:39:20|21.67|21.62|21.61|21.56|21.67|21.62|21.6|21.55|12
1731901170000|2024-11-18 03:39:30|21.6|21.55|21.59|21.54|21.61|21.56|21.59|21.54|10
1731901180000|2024-11-18 03:39:40|21.58|21.53|21.59|21.54|21.59|21.54|21.57|21.52|6
1731901190000|2024-11-18 03:39:50|21.6|21.55|21.6|21.55|21.62|21.57|21.59|21.54|9
1731901200000|2024-11-18 03:40:00|21.59|21.54|21.64|21.59|21.64|21.59|21.59|21.54|5
1731901210000|2024-11-18 03:40:10|21.63|21.58|21.69|21.64|21.7|21.65|21.63|21.58|9
1731901220000|2024-11-18 03:40:20|21.7|21.65|21.73|21.68|21.73|21.68|21.7|21.65|8
1731901230000|2024-11-18 03:40:30|21.74|21.69|21.73|21.68|21.75|21.7|21.73|21.68|6
1731901240000|2024-11-18 03:40:40|21.74|21.69|21.72|21.67|21.74|21.69|21.7|21.65|10
1731901260000|2024-11-18 03:41:00|21.71|21.66|21.72|21.67|21.72|21.67|21.7|21.65|10
1731901270000|2024-11-18 03:41:10|21.73|21.68|21.71|21.66|21.74|21.69|21.71|21.66|7
1731901280000|2024-11-18 03:41:20|21.7|21.65|21.69|21.64|21.71|21.66|21.68|21.63|8
1731901290000|2024-11-18 03:41:30|21.68|21.63|21.68|21.63|21.69|21.64|21.68|21.63|5
1731901300000|2024-11-18 03:41:40|21.69|21.64|21.69|21.64|21.7|21.65|21.68|21.63|7
1731901310000|2024-11-18 03:41:50|21.68|21.63|21.68|21.63|21.69|21.64|21.68|21.63|5
1731901320000|2024-11-18 03:42:00|21.69|21.64|21.6|21.55|21.69|21.64|21.6|21.55|13
1731901330000|2024-11-18 03:42:10|21.61|21.56|21.6|21.55|21.61|21.56|21.6|21.55|2
1731901340000|2024-11-18 03:42:20|21.61|21.56|21.6|21.55|21.61|21.56|21.6|21.55|2
1731901350000|2024-11-18 03:42:30|21.61|21.56|21.62|21.57|21.62|21.57|21.61|21.56|4
1731901360000|2024-11-18 03:42:40|21.63|21.58|21.61|21.56|21.63|21.58|21.6|21.55|9
1731901370000|2024-11-18 03:42:50|21.62|21.57|21.62|21.57|21.63|21.58|21.62|21.57|5
1731901380000|2024-11-18 03:43:00|21.61|21.56|21.65|21.6|21.65|21.6|21.61|21.56|7
1731901390000|2024-11-18 03:43:10|21.64|21.59|21.62|21.57|21.65|21.6|21.62|21.57|7
1731901400000|2024-11-18 03:43:20|21.63|21.58|21.66|21.61|21.66|21.61|21.63|21.58|8
1731901410000|2024-11-18 03:43:30|21.65|21.6|21.65|21.6|21.66|21.61|21.64|21.59|11
1731901420000|2024-11-18 03:43:40|21.64|21.59|21.61|21.56|21.65|21.6|21.61|21.56|12
1731901430000|2024-11-18 03:43:50|21.62|21.57|21.58|21.53|21.62|21.57|21.57|21.52|8
1731901440000|2024-11-18 03:44:00|21.59|21.54|21.61|21.56|21.61|21.56|21.59|21.54|5
1731901450000|2024-11-18 03:44:10|21.62|21.57|21.62|21.57|21.63|21.58|21.62|21.57|3
1731901460000|2024-11-18 03:44:20|21.63|21.58|21.58|21.53|21.64|21.59|21.58|21.53|12
1731901470000|2024-11-18 03:44:30|21.59|21.54|21.57|21.52|21.59|21.54|21.55|21.5|6
1731901480000|2024-11-18 03:44:40|21.56|21.51|21.58|21.53|21.58|21.53|21.56|21.51|5
1731901490000|2024-11-18 03:44:50|21.59|21.54|21.57|21.52|21.6|21.55|21.57|21.52|4
1731901500000|2024-11-18 03:45:00|21.56|21.51|21.53|21.48|21.56|21.51|21.51|21.46|8
1731901510000|2024-11-18 03:45:10|21.54|21.49|21.56|21.51|21.56|21.51|21.54|21.49|5
1731901520000|2024-11-18 03:45:20|21.55|21.5|21.56|21.51|21.56|21.51|21.55|21.5|2
1731901530000|2024-11-18 03:45:30|21.57|21.52|21.58|21.53|21.58|21.53|21.57|21.52|2
1731901540000|2024-11-18 03:45:40|21.57|21.52|21.58|21.53|21.58|21.53|21.57|21.52|2
1731901550000|2024-11-18 03:45:50|21.6|21.55|21.6|21.55|21.61|21.56|21.6|21.55|3
1731901560000|2024-11-18 03:46:00|21.59|21.54|21.59|21.54|21.59|21.54|21.56|21.51|7
1731901570000|2024-11-18 03:46:10|21.61|21.56|21.61|21.56|21.61|21.56|21.61|21.56|1
1731901580000|2024-11-18 03:46:20|21.62|21.57|21.63|21.58|21.63|21.58|21.62|21.57|2
1731901590000|2024-11-18 03:46:30|21.61|21.56|21.56|21.51|21.61|21.56|21.56|21.51|11
1731901600000|2024-11-18 03:46:40|21.55|21.5|21.56|21.51|21.56|21.51|21.54|21.49|6
1731901610000|2024-11-18 03:46:50|21.55|21.5|21.55|21.5|21.55|21.5|21.55|21.5|1
1731901620000|2024-11-18 03:47:00|21.54|21.49|21.54|21.49|21.54|21.49|21.53|21.48|5
1731901630000|2024-11-18 03:47:10|21.53|21.48|21.53|21.48|21.54|21.49|21.53|21.48|3
1731901640000|2024-11-18 03:47:20|21.54|21.49|21.6|21.55|21.6|21.55|21.54|21.49|5
1731901650000|2024-11-18 03:47:30|21.61|21.56|21.61|21.56|21.61|21.56|21.61|21.56|1
1731901660000|2024-11-18 03:47:40|21.62|21.57|21.66|21.61|21.66|21.61|21.62|21.57|5
1731901670000|2024-11-18 03:47:50|21.64|21.59|21.63|21.58|21.64|21.59|21.63|21.58|2
1731901680000|2024-11-18 03:48:00|21.62|21.57|21.62|21.57|21.63|21.58|21.61|21.56|6
1731901690000|2024-11-18 03:48:10|21.61|21.56|21.57|21.52|21.61|21.56|21.57|21.52|5
1731901700000|2024-11-18 03:48:20|21.56|21.51|21.53|21.48|21.56|21.51|21.52|21.47|8
1731901710000|2024-11-18 03:48:30|21.52|21.47|21.49|21.44|21.52|21.47|21.49|21.44|6
1731901720000|2024-11-18 03:48:40|21.48|21.43|21.47|21.42|21.48|21.43|21.47|21.42|2
1731901730000|2024-11-18 03:48:50|21.48|21.43|21.48|21.43|21.48|21.43|21.48|21.43|1
1731901740000|2024-11-18 03:49:00|21.47|21.42|21.46|21.41|21.47|21.42|21.46|21.41|4
1731901750000|2024-11-18 03:49:10|21.45|21.4|21.43|21.38|21.45|21.4|21.43|21.38|7
1731901760000|2024-11-18 03:49:20|21.42|21.37|21.42|21.37|21.42|21.37|21.41|21.36|3
1731901770000|2024-11-18 03:49:30|21.41|21.36|21.36|21.31|21.41|21.36|21.36|21.31|7
1731901780000|2024-11-18 03:49:40|21.37|21.32|21.38|21.33|21.38|21.33|21.36|21.31|4
1731901790000|2024-11-18 03:49:50|21.37|21.32|21.36|21.31|21.37|21.32|21.36|21.31|4
1731901800000|2024-11-18 03:50:00|21.37|21.32|21.33|21.28|21.37|21.32|21.33|21.28|4
1731901810000|2024-11-18 03:50:10|21.34|21.29|21.33|21.28|21.34|21.29|21.33|21.28|2
1731901820000|2024-11-18 03:50:20|21.34|21.29|21.3|21.25|21.34|21.29|21.3|21.25|4
1731901830000|2024-11-18 03:50:30|21.29|21.24|21.32|21.27|21.32|21.27|21.29|21.24|3
1731901840000|2024-11-18 03:50:40|21.33|21.28|21.32|21.27|21.33|21.28|21.32|21.27|2
1731901850000|2024-11-18 03:50:50|21.33|21.28|21.28|21.23|21.33|21.28|21.27|21.22|9
1731901860000|2024-11-18 03:51:00|21.27|21.22|21.31|21.26|21.31|21.26|21.27|21.22|5
1731901870000|2024-11-18 03:51:10|21.32|21.27|21.31|21.26|21.34|21.29|21.31|21.26|9
1731901880000|2024-11-18 03:51:20|21.32|21.27|21.34|21.29|21.34|21.29|21.32|21.27|3
1731901890000|2024-11-18 03:51:30|21.35|21.3|21.37|21.32|21.37|21.32|21.35|21.3|5
1731901900000|2024-11-18 03:51:40|21.36|21.31|21.35|21.3|21.36|21.31|21.35|21.3|2
1731901910000|2024-11-18 03:51:50|21.36|21.31|21.36|21.31|21.36|21.31|21.36|21.31|1
1731901920000|2024-11-18 03:52:00|21.38|21.33|21.4|21.35|21.4|21.35|21.38|21.33|3
1731901940000|2024-11-18 03:52:20|21.41|21.36|21.43|21.38|21.43|21.38|21.4|21.35|6
1731901950000|2024-11-18 03:52:30|21.42|21.37|21.39|21.34|21.42|21.37|21.39|21.34|4
1731901960000|2024-11-18 03:52:40|21.38|21.33|21.38|21.33|21.39|21.34|21.36|21.31|7
1731901970000|2024-11-18 03:52:50|21.39|21.34|21.42|21.37|21.43|21.38|21.39|21.34|6
1731901980000|2024-11-18 03:53:00|21.43|21.38|21.43|21.38|21.43|21.38|21.42|21.37|3
1731901990000|2024-11-18 03:53:10|21.42|21.37|21.45|21.4|21.5|21.45|21.42|21.37|12
1731902000000|2024-11-18 03:53:20|21.44|21.39|21.44|21.39|21.44|21.39|21.43|21.38|3
1731902010000|2024-11-18 03:53:30|21.43|21.38|21.43|21.38|21.43|21.38|21.43|21.38|1
1731902020000|2024-11-18 03:53:40|21.44|21.39|21.43|21.38|21.44|21.39|21.43|21.38|2
1731902030000|2024-11-18 03:53:50|21.42|21.37|21.42|21.37|21.42|21.37|21.42|21.37|1
1731902040000|2024-11-18 03:54:00|21.43|21.38|21.47|21.42|21.48|21.43|21.43|21.38|7
1731902050000|2024-11-18 03:54:10|21.46|21.41|21.42|21.37|21.46|21.41|21.42|21.37|7
1731902060000|2024-11-18 03:54:20|21.41|21.36|21.41|21.36|21.41|21.36|21.41|21.36|1
1731902070000|2024-11-18 03:54:30|21.42|21.37|21.41|21.36|21.42|21.37|21.41|21.36|4
1731902080000|2024-11-18 03:54:40|21.4|21.35|21.41|21.36|21.41|21.36|21.38|21.33|8
1731902090000|2024-11-18 03:54:50|21.4|21.35|21.41|21.36|21.42|21.37|21.4|21.35|4
1731902100000|2024-11-18 03:55:00|21.42|21.37|21.42|21.37|21.45|21.4|21.41|21.36|7
1731902110000|2024-11-18 03:55:10|21.41|21.36|21.42|21.37|21.42|21.37|21.41|21.36|4
1731902120000|2024-11-18 03:55:20|21.43|21.38|21.42|21.37|21.43|21.38|21.42|21.37|2
1731902130000|2024-11-18 03:55:30|21.41|21.36|21.39|21.34|21.41|21.36|21.39|21.34|3
1731902140000|2024-11-18 03:55:40|21.4|21.35|21.36|21.31|21.4|21.35|21.36|21.31|7
1731902150000|2024-11-18 03:55:50|21.35|21.3|21.36|21.31|21.36|21.31|21.35|21.3|4
1731902160000|2024-11-18 03:56:00|21.37|21.32|21.38|21.33|21.42|21.37|21.37|21.32|11
1731902170000|2024-11-18 03:56:10|21.39|21.34|21.39|21.34|21.4|21.35|21.39|21.34|3
1731902180000|2024-11-18 03:56:20|21.4|21.35|21.41|21.36|21.42|21.37|21.4|21.35|4
1731902190000|2024-11-18 03:56:30|21.42|21.37|21.43|21.38|21.43|21.38|21.41|21.36|4
1731902200000|2024-11-18 03:56:40|21.44|21.39|21.45|21.4|21.45|21.4|21.44|21.39|2
1731902220000|2024-11-18 03:57:00|21.46|21.41|21.47|21.42|21.47|21.42|21.46|21.41|2
1731902230000|2024-11-18 03:57:10|21.48|21.43|21.48|21.43|21.49|21.44|21.48|21.43|3
1731902240000|2024-11-18 03:57:20|21.47|21.42|21.44|21.39|21.47|21.42|21.44|21.39|4
1731902250000|2024-11-18 03:57:30|21.43|21.38|21.43|21.38|21.44|21.39|21.43|21.38|3
1731902270000|2024-11-18 03:57:50|21.42|21.37|21.42|21.37|21.43|21.38|21.42|21.37|3
1731902280000|2024-11-18 03:58:00|21.43|21.38|21.4|21.35|21.44|21.39|21.4|21.35|5
1731902290000|2024-11-18 03:58:10|21.41|21.36|21.4|21.35|21.41|21.36|21.4|21.35|2
1731902300000|2024-11-18 03:58:20|21.39|21.34|21.41|21.36|21.41|21.36|21.39|21.34|3
1731902310000|2024-11-18 03:58:30|21.43|21.38|21.49|21.44|21.49|21.44|21.43|21.38|7
1731902320000|2024-11-18 03:58:40|21.48|21.43|21.48|21.43|21.48|21.43|21.47|21.42|9
1731902330000|2024-11-18 03:58:50|21.5|21.45|21.5|21.45|21.5|21.45|21.5|21.45|1
1731902340000|2024-11-18 03:59:00|21.49|21.44|21.49|21.44|21.5|21.45|21.49|21.44|3
1731902350000|2024-11-18 03:59:10|21.48|21.43|21.48|21.43|21.48|21.43|21.48|21.43|1
1731902360000|2024-11-18 03:59:20|21.47|21.42|21.45|21.4|21.47|21.42|21.44|21.39|7
1731902370000|2024-11-18 03:59:30|21.44|21.39|21.43|21.38|21.44|21.39|21.43|21.38|2
1731902380000|2024-11-18 03:59:40|21.42|21.37|21.41|21.36|21.42|21.37|21.41|21.36|2
1731902390000|2024-11-18 03:59:50|21.42|21.37|21.41|21.36|21.42|21.37|21.41|21.36|2
1731902400000|2024-11-18 04:00:00|21.42|21.37|21.38|21.33|21.43|21.38|21.37|21.32|11
1731902410000|2024-11-18 04:00:10|21.39|21.34|21.39|21.34|21.39|21.34|21.37|21.32|5
1731902420000|2024-11-18 04:00:20|21.38|21.33|21.33|21.28|21.38|21.33|21.33|21.28|7
1731902430000|2024-11-18 04:00:30|21.34|21.29|21.36|21.31|21.36|21.31|21.34|21.29|5
1731902440000|2024-11-18 04:00:40|21.35|21.3|21.33|21.28|21.35|21.3|21.32|21.27|11
1731902450000|2024-11-18 04:00:50|21.32|21.27|21.33|21.28|21.33|21.28|21.32|21.27|6
1731902460000|2024-11-18 04:01:00|21.34|21.29|21.4|21.35|21.4|21.35|21.34|21.29|6
1731902470000|2024-11-18 04:01:10|21.41|21.36|21.41|21.36|21.41|21.36|21.4|21.35|5
1731902480000|2024-11-18 04:01:20|21.42|21.37|21.42|21.37|21.46|21.41|21.42|21.37|7
1731902490000|2024-11-18 04:01:30|21.43|21.38|21.46|21.41|21.46|21.41|21.43|21.38|6
1731902500000|2024-11-18 04:01:40|21.47|21.42|21.47|21.42|21.5|21.45|21.47|21.42|7
1731902510000|2024-11-18 04:01:50|21.46|21.41|21.42|21.37|21.49|21.44|21.42|21.37|8
1731902520000|2024-11-18 04:02:00|21.41|21.36|21.38|21.33|21.41|21.36|21.38|21.33|4
1731902530000|2024-11-18 04:02:10|21.4|21.35|21.42|21.37|21.44|21.39|21.4|21.35|7
1731902540000|2024-11-18 04:02:20|21.43|21.38|21.46|21.41|21.46|21.41|21.43|21.38|6
1731902550000|2024-11-18 04:02:30|21.47|21.42|21.46|21.41|21.47|21.42|21.45|21.4|10
1731902560000|2024-11-18 04:02:40|21.45|21.4|21.45|21.4|21.45|21.4|21.45|21.4|1
1731902570000|2024-11-18 04:02:50|21.46|21.41|21.47|21.42|21.48|21.43|21.46|21.41|4
1731902580000|2024-11-18 04:03:00|21.48|21.43|21.51|21.46|21.51|21.46|21.48|21.43|4
1731902590000|2024-11-18 04:03:10|21.52|21.47|21.49|21.44|21.52|21.47|21.49|21.44|6
1731902600000|2024-11-18 04:03:20|21.5|21.45|21.47|21.42|21.5|21.45|21.47|21.42|4
1731902610000|2024-11-18 04:03:30|21.46|21.41|21.46|21.41|21.47|21.42|21.45|21.4|7
1731902620000|2024-11-18 04:03:40|21.47|21.42|21.46|21.41|21.48|21.43|21.45|21.4|7
1731902630000|2024-11-18 04:03:50|21.45|21.4|21.47|21.42|21.47|21.42|21.45|21.4|3
1731902640000|2024-11-18 04:04:00|21.48|21.43|21.38|21.33|21.48|21.43|21.38|21.33|8
1731902650000|2024-11-18 04:04:10|21.37|21.32|21.33|21.28|21.37|21.32|21.33|21.28|6
1731902660000|2024-11-18 04:04:20|21.34|21.29|21.37|21.32|21.37|21.32|21.33|21.28|12
1731902670000|2024-11-18 04:04:30|21.39|21.34|21.35|21.3|21.39|21.34|21.35|21.3|9
1731902680000|2024-11-18 04:04:40|21.34|21.29|21.38|21.33|21.38|21.33|21.34|21.29|7
1731902690000|2024-11-18 04:04:50|21.37|21.32|21.41|21.36|21.41|21.36|21.36|21.31|15
1731902700000|2024-11-18 04:05:00|21.4|21.35|21.43|21.38|21.43|21.38|21.4|21.35|12
1731902710000|2024-11-18 04:05:10|21.44|21.39|21.42|21.37|21.45|21.4|21.42|21.37|7
1731902720000|2024-11-18 04:05:20|21.43|21.38|21.43|21.38|21.44|21.39|21.42|21.37|9
1731902730000|2024-11-18 04:05:30|21.42|21.37|21.41|21.36|21.42|21.37|21.39|21.34|13
1731902740000|2024-11-18 04:05:40|21.4|21.35|21.38|21.33|21.41|21.36|21.38|21.33|7
1731902750000|2024-11-18 04:05:50|21.39|21.34|21.41|21.36|21.42|21.37|21.38|21.33|12
1731902760000|2024-11-18 04:06:00|21.39|21.34|21.37|21.32|21.4|21.35|21.36|21.31|7
1731902770000|2024-11-18 04:06:10|21.36|21.31|21.34|21.29|21.36|21.31|21.34|21.29|5
1731902780000|2024-11-18 04:06:20|21.35|21.3|21.34|21.29|21.37|21.32|21.34|21.29|6
1731902790000|2024-11-18 04:06:30|21.35|21.3|21.36|21.31|21.37|21.32|21.35|21.3|4
1731902800000|2024-11-18 04:06:40|21.37|21.32|21.38|21.33|21.39|21.34|21.37|21.32|6
1731902810000|2024-11-18 04:06:50|21.39|21.34|21.45|21.4|21.46|21.41|21.38|21.33|10
1731902820000|2024-11-18 04:07:00|21.48|21.43|21.48|21.43|21.51|21.46|21.47|21.42|9
1731902830000|2024-11-18 04:07:10|21.49|21.44|21.47|21.42|21.49|21.44|21.47|21.42|7
1731902840000|2024-11-18 04:07:20|21.46|21.41|21.46|21.41|21.49|21.44|21.46|21.41|9
1731902850000|2024-11-18 04:07:30|21.47|21.42|21.46|21.41|21.48|21.43|21.45|21.4|8
1731902860000|2024-11-18 04:07:40|21.47|21.42|21.47|21.42|21.47|21.42|21.47|21.42|1
1731902870000|2024-11-18 04:07:50|21.48|21.43|21.47|21.42|21.49|21.44|21.44|21.39|9
1731902880000|2024-11-18 04:08:00|21.48|21.43|21.5|21.45|21.53|21.48|21.48|21.43|16
1731902890000|2024-11-18 04:08:10|21.51|21.46|21.51|21.46|21.52|21.47|21.51|21.46|7
1731902900000|2024-11-18 04:08:20|21.52|21.47|21.51|21.46|21.52|21.47|21.51|21.46|2
1731903280000|2024-11-18 04:14:40|21.6|21.55|21.7|21.65|21.7|21.65|21.6|21.55|5
1731903290000|2024-11-18 04:14:50|21.69|21.64|21.68|21.63|21.69|21.64|21.68|21.63|2
1731903300000|2024-11-18 04:15:00|21.66|21.61|21.68|21.63|21.68|21.63|21.65|21.6|7
1731903310000|2024-11-18 04:15:10|21.67|21.62|21.68|21.63|21.68|21.63|21.67|21.62|2
1731903320000|2024-11-18 04:15:20|21.67|21.62|21.66|21.61|21.67|21.62|21.64|21.59|8
1731903330000|2024-11-18 04:15:30|21.65|21.6|21.66|21.61|21.66|21.61|21.65|21.6|2
1731903340000|2024-11-18 04:15:40|21.65|21.6|21.66|21.61|21.66|21.61|21.63|21.58|6
1731903350000|2024-11-18 04:15:50|21.67|21.62|21.67|21.62|21.68|21.63|21.67|21.62|5
1731903360000|2024-11-18 04:16:00|21.68|21.63|21.67|21.62|21.71|21.66|21.67|21.62|8
1731903370000|2024-11-18 04:16:10|21.66|21.61|21.61|21.56|21.66|21.61|21.61|21.56|7
1731903380000|2024-11-18 04:16:20|21.62|21.57|21.62|21.57|21.63|21.58|21.62|21.57|3
1731903390000|2024-11-18 04:16:30|21.61|21.56|21.62|21.57|21.62|21.57|21.61|21.56|4
1731903400000|2024-11-18 04:16:40|21.61|21.56|21.63|21.58|21.64|21.59|21.61|21.56|5
1731903410000|2024-11-18 04:16:50|21.62|21.57|21.63|21.58|21.63|21.58|21.62|21.57|6
1731903420000|2024-11-18 04:17:00|21.62|21.57|21.58|21.53|21.62|21.57|21.58|21.53|6
1731903430000|2024-11-18 04:17:10|21.57|21.52|21.55|21.5|21.57|21.52|21.53|21.48|10
1731903440000|2024-11-18 04:17:20|21.56|21.51|21.55|21.5|21.56|21.51|21.53|21.48|10
1731903450000|2024-11-18 04:17:30|21.56|21.51|21.54|21.49|21.56|21.51|21.54|21.49|9
1731903460000|2024-11-18 04:17:40|21.55|21.5|21.54|21.49|21.55|21.5|21.53|21.48|8
1731903470000|2024-11-18 04:17:50|21.53|21.48|21.56|21.51|21.56|21.51|21.53|21.48|6
1731903480000|2024-11-18 04:18:00|21.57|21.52|21.58|21.53|21.59|21.54|21.57|21.52|4
1731903490000|2024-11-18 04:18:10|21.57|21.52|21.58|21.53|21.59|21.54|21.57|21.52|6
1731903500000|2024-11-18 04:18:20|21.57|21.52|21.54|21.49|21.58|21.53|21.54|21.49|8
1731903510000|2024-11-18 04:18:30|21.55|21.5|21.54|21.49|21.55|21.5|21.54|21.49|8
1731903520000|2024-11-18 04:18:40|21.53|21.48|21.53|21.48|21.54|21.49|21.53|21.48|3
1731903530000|2024-11-18 04:18:50|21.52|21.47|21.52|21.47|21.52|21.47|21.52|21.47|1
1731903540000|2024-11-18 04:19:00|21.51|21.46|21.52|21.47|21.52|21.47|21.51|21.46|6
1731903550000|2024-11-18 04:19:10|21.53|21.48|21.57|21.52|21.57|21.52|21.53|21.48|5
1731903560000|2024-11-18 04:19:20|21.56|21.51|21.57|21.52|21.57|21.52|21.54|21.49|10
1731903570000|2024-11-18 04:19:30|21.58|21.53|21.56|21.51|21.58|21.53|21.55|21.5|7
1731903580000|2024-11-18 04:19:40|21.58|21.53|21.58|21.53|21.6|21.55|21.57|21.52|9
1731903590000|2024-11-18 04:19:50|21.56|21.51|21.55|21.5|21.56|21.51|21.54|21.49|6
1731903600000|2024-11-18 04:20:00|21.56|21.51|21.57|21.52|21.57|21.52|21.55|21.5|4
1731903610000|2024-11-18 04:20:10|21.56|21.51|21.57|21.52|21.57|21.52|21.55|21.5|4
1731903620000|2024-11-18 04:20:20|21.58|21.53|21.56|21.51|21.58|21.53|21.56|21.51|5
1731903630000|2024-11-18 04:20:30|21.57|21.52|21.53|21.48|21.57|21.52|21.52|21.47|7
1731903640000|2024-11-18 04:20:40|21.54|21.49|21.52|21.47|21.54|21.49|21.52|21.47|5
1731903650000|2024-11-18 04:20:50|21.51|21.46|21.49|21.44|21.52|21.47|21.49|21.44|5
1731903660000|2024-11-18 04:21:00|21.5|21.45|21.49|21.44|21.5|21.45|21.49|21.44|2
1731903670000|2024-11-18 04:21:10|21.48|21.43|21.49|21.44|21.49|21.44|21.47|21.42|4
1731903680000|2024-11-18 04:21:20|21.47|21.42|21.45|21.4|21.47|21.42|21.44|21.39|4
1731903690000|2024-11-18 04:21:30|21.44|21.39|21.48|21.43|21.48|21.43|21.44|21.39|6
1731903700000|2024-11-18 04:21:40|21.49|21.44|21.46|21.41|21.49|21.44|21.46|21.41|10
1731903710000|2024-11-18 04:21:50|21.47|21.42|21.49|21.44|21.49|21.44|21.47|21.42|7
1731903720000|2024-11-18 04:22:00|21.5|21.45|21.57|21.52|21.57|21.52|21.5|21.45|12
1731903730000|2024-11-18 04:22:10|21.56|21.51|21.59|21.54|21.59|21.54|21.56|21.51|8
1731903740000|2024-11-18 04:22:20|21.6|21.55|21.63|21.58|21.63|21.58|21.6|21.55|6
1731903750000|2024-11-18 04:22:30|21.62|21.57|21.66|21.61|21.66|21.61|21.62|21.57|7
1731903760000|2024-11-18 04:22:40|21.67|21.62|21.65|21.6|21.67|21.62|21.65|21.6|5
1731903770000|2024-11-18 04:22:50|21.66|21.61|21.68|21.63|21.68|21.63|21.66|21.61|5
1731903780000|2024-11-18 04:23:00|21.69|21.64|21.68|21.63|21.69|21.64|21.68|21.63|2
1731903790000|2024-11-18 04:23:10|21.69|21.64|21.83|21.78|21.83|21.78|21.68|21.63|8
1731903800000|2024-11-18 04:23:20|21.82|21.77|21.92|21.87|21.92|21.87|21.82|21.77|13
1731903810000|2024-11-18 04:23:30|21.91|21.86|21.9|21.85|21.91|21.86|21.89|21.84|6
1731903820000|2024-11-18 04:23:40|21.89|21.84|21.89|21.84|21.91|21.86|21.89|21.84|5
1731903830000|2024-11-18 04:23:50|21.9|21.85|21.92|21.87|21.95|21.9|21.9|21.85|9
1731903840000|2024-11-18 04:24:00|21.93|21.88|21.9|21.85|21.93|21.88|21.89|21.84|10
1731903850000|2024-11-18 04:24:10|21.89|21.84|21.87|21.82|21.89|21.84|21.87|21.82|7
1731903860000|2024-11-18 04:24:20|21.88|21.83|21.96|21.91|21.97|21.92|21.86|21.81|12
1731903870000|2024-11-18 04:24:30|21.95|21.9|22.02|21.97|22.03|21.98|21.94|21.89|13
1731903880000|2024-11-18 04:24:40|22.03|21.98|22.02|21.97|22.04|21.99|22.01|21.96|8
1731903890000|2024-11-18 04:24:50|22.01|21.96|22.05|22|22.05|22|22.01|21.96|11
1731903900000|2024-11-18 04:25:00|22.06|22.01|22|21.95|22.06|22.01|21.99|21.94|19
1731903910000|2024-11-18 04:25:10|21.99|21.94|22.01|21.96|22.01|21.96|21.98|21.93|5
1731903920000|2024-11-18 04:25:20|22|21.95|22|21.95|22.01|21.96|21.99|21.94|9
1731903930000|2024-11-18 04:25:30|22.01|21.96|22.04|21.99|22.06|22.01|22.01|21.96|10
1731903940000|2024-11-18 04:25:40|22.05|22|22.02|21.97|22.05|22|22.02|21.97|10
1731903950000|2024-11-18 04:25:50|22.03|21.98|21.99|21.94|22.03|21.98|21.99|21.94|3
1731903960000|2024-11-18 04:26:00|22|21.95|22.06|22.01|22.06|22.01|22|21.95|10
1731903970000|2024-11-18 04:26:10|22.05|22|22.04|21.99|22.06|22.01|22.04|21.99|9
1731903980000|2024-11-18 04:26:20|22.05|22|22.03|21.98|22.05|22|22.03|21.98|3
1731903990000|2024-11-18 04:26:30|22.02|21.97|21.99|21.94|22.02|21.97|21.99|21.94|8
1731904000000|2024-11-18 04:26:40|21.98|21.93|21.96|21.91|21.99|21.94|21.96|21.91|7
1731904010000|2024-11-18 04:26:50|21.97|21.92|21.97|21.92|21.98|21.93|21.96|21.91|11
1731904020000|2024-11-18 04:27:00|21.98|21.93|21.99|21.94|22|21.95|21.97|21.92|10
1731904030000|2024-11-18 04:27:10|21.98|21.93|21.97|21.92|21.98|21.93|21.97|21.92|2
1731904040000|2024-11-18 04:27:20|21.96|21.91|21.93|21.88|21.96|21.91|21.93|21.88|7
1731904050000|2024-11-18 04:27:30|21.92|21.87|21.94|21.89|21.94|21.89|21.92|21.87|7
1731904060000|2024-11-18 04:27:40|21.93|21.88|21.93|21.88|21.94|21.89|21.93|21.88|5
1731904070000|2024-11-18 04:27:50|21.92|21.87|21.92|21.87|21.92|21.87|21.92|21.87|1
1731904080000|2024-11-18 04:28:00|21.93|21.88|21.94|21.89|21.95|21.9|21.92|21.87|6
1731904090000|2024-11-18 04:28:10|21.93|21.88|21.92|21.87|21.94|21.89|21.92|21.87|4
1731904100000|2024-11-18 04:28:20|21.91|21.86|21.88|21.83|21.91|21.86|21.88|21.83|4
1731904110000|2024-11-18 04:28:30|21.87|21.82|21.91|21.86|21.91|21.86|21.87|21.82|6
1731904120000|2024-11-18 04:28:40|21.9|21.85|21.91|21.86|21.92|21.87|21.9|21.85|6
1731904130000|2024-11-18 04:28:50|21.92|21.87|21.92|21.87|21.92|21.87|21.92|21.87|1
1731904140000|2024-11-18 04:29:00|21.93|21.88|21.96|21.91|21.96|21.91|21.92|21.87|8
1731904150000|2024-11-18 04:29:10|21.95|21.9|21.96|21.91|21.96|21.91|21.95|21.9|6
1731904160000|2024-11-18 04:29:20|21.95|21.9|21.96|21.91|21.96|21.91|21.95|21.9|2
1731904170000|2024-11-18 04:29:30|21.97|21.92|21.98|21.93|21.99|21.94|21.97|21.92|6
1731904180000|2024-11-18 04:29:40|21.97|21.92|21.96|21.91|21.97|21.92|21.94|21.89|6
1731904190000|2024-11-18 04:29:50|21.97|21.92|21.97|21.92|21.97|21.92|21.95|21.9|7
1731904200000|2024-11-18 04:30:00|21.96|21.91|21.93|21.88|21.96|21.91|21.9|21.85|10
1731904210000|2024-11-18 04:30:10|21.94|21.89|21.99|21.94|21.99|21.94|21.92|21.87|8
1731904220000|2024-11-18 04:30:20|22|21.95|21.99|21.94|22.01|21.96|21.98|21.93|5
1731904230000|2024-11-18 04:30:30|21.98|21.93|21.99|21.94|22|21.95|21.98|21.93|8
1731904240000|2024-11-18 04:30:40|21.98|21.93|21.93|21.88|21.98|21.93|21.93|21.88|8
1731904250000|2024-11-18 04:30:50|21.92|21.87|21.92|21.87|21.93|21.88|21.91|21.86|7
1731904260000|2024-11-18 04:31:00|21.91|21.86|21.92|21.87|21.93|21.88|21.91|21.86|12
1731904270000|2024-11-18 04:31:10|21.91|21.86|21.95|21.9|21.95|21.9|21.91|21.86|11
1731904280000|2024-11-18 04:31:20|21.94|21.89|21.89|21.84|21.95|21.9|21.89|21.84|12
1731904290000|2024-11-18 04:31:30|21.9|21.85|21.85|21.8|21.9|21.85|21.85|21.8|10
1731904300000|2024-11-18 04:31:40|21.86|21.81|21.86|21.81|21.87|21.82|21.85|21.8|9
1731904310000|2024-11-18 04:31:50|21.87|21.82|21.84|21.79|21.88|21.83|21.83|21.78|8
1731904320000|2024-11-18 04:32:00|21.85|21.8|21.87|21.82|21.88|21.83|21.85|21.8|7
1731904330000|2024-11-18 04:32:10|21.88|21.83|21.86|21.81|21.88|21.83|21.86|21.81|9
1731904350000|2024-11-18 04:32:30|21.85|21.8|21.86|21.81|21.87|21.82|21.84|21.79|6
1731904360000|2024-11-18 04:32:40|21.84|21.79|21.84|21.79|21.85|21.8|21.84|21.79|3
1731904370000|2024-11-18 04:32:50|21.83|21.78|21.82|21.77|21.83|21.78|21.8|21.75|8
1731904380000|2024-11-18 04:33:00|21.83|21.78|21.8|21.75|21.83|21.78|21.79|21.74|10
1731904390000|2024-11-18 04:33:10|21.79|21.74|21.79|21.74|21.8|21.75|21.79|21.74|7
1731904400000|2024-11-18 04:33:20|21.78|21.73|21.79|21.74|21.8|21.75|21.77|21.72|10
1731904410000|2024-11-18 04:33:30|21.78|21.73|21.78|21.73|21.79|21.74|21.78|21.73|3
1731904420000|2024-11-18 04:33:40|21.77|21.72|21.8|21.75|21.8|21.75|21.75|21.7|7
1731904430000|2024-11-18 04:33:50|21.79|21.74|21.79|21.74|21.79|21.74|21.77|21.72|9
1731904440000|2024-11-18 04:34:00|21.78|21.73|21.77|21.72|21.8|21.75|21.77|21.72|10
1731904450000|2024-11-18 04:34:10|21.76|21.71|21.77|21.72|21.77|21.72|21.76|21.71|4
1731904460000|2024-11-18 04:34:20|21.73|21.68|21.8|21.75|21.8|21.75|21.72|21.67|13
1731904470000|2024-11-18 04:34:30|21.79|21.74|21.84|21.79|21.84|21.79|21.79|21.74|9
1731904480000|2024-11-18 04:34:40|21.85|21.8|21.86|21.81|21.88|21.83|21.85|21.8|12
1731904490000|2024-11-18 04:34:50|21.85|21.8|21.84|21.79|21.85|21.8|21.83|21.78|4
1731904500000|2024-11-18 04:35:00|21.83|21.78|21.81|21.76|21.84|21.79|21.81|21.76|7
1731904510000|2024-11-18 04:35:10|21.8|21.75|21.81|21.76|21.82|21.77|21.79|21.74|12
1731904520000|2024-11-18 04:35:20|21.82|21.77|21.83|21.78|21.84|21.79|21.81|21.76|10
1731904530000|2024-11-18 04:35:30|21.82|21.77|21.84|21.79|21.86|21.81|21.82|21.77|6
1731904540000|2024-11-18 04:35:40|21.85|21.8|21.87|21.82|21.87|21.82|21.85|21.8|5
1731904550000|2024-11-18 04:35:50|21.88|21.83|21.88|21.83|21.89|21.84|21.88|21.83|5
1731904560000|2024-11-18 04:36:00|21.87|21.82|21.86|21.81|21.88|21.83|21.86|21.81|8
1731904570000|2024-11-18 04:36:10|21.85|21.8|21.86|21.81|21.86|21.81|21.84|21.79|10
1731904580000|2024-11-18 04:36:20|21.87|21.82|21.84|21.79|21.87|21.82|21.83|21.78|8
1731904590000|2024-11-18 04:36:30|21.83|21.78|21.83|21.78|21.83|21.78|21.83|21.78|1
1731904600000|2024-11-18 04:36:40|21.82|21.77|21.79|21.74|21.82|21.77|21.78|21.73|9
1731904610000|2024-11-18 04:36:50|21.78|21.73|21.79|21.74|21.79|21.74|21.77|21.72|10
1731904620000|2024-11-18 04:37:00|21.8|21.75|21.83|21.78|21.83|21.78|21.8|21.75|4
1731904630000|2024-11-18 04:37:10|21.84|21.79|21.87|21.82|21.87|21.82|21.83|21.78|12
1731904640000|2024-11-18 04:37:20|21.86|21.81|21.92|21.87|21.92|21.87|21.86|21.81|14
1731904650000|2024-11-18 04:37:30|21.91|21.86|21.96|21.91|21.96|21.91|21.91|21.86|10
1731904660000|2024-11-18 04:37:40|21.95|21.9|21.94|21.89|21.96|21.91|21.94|21.89|10
1731904670000|2024-11-18 04:37:50|21.95|21.9|21.98|21.93|21.98|21.93|21.94|21.89|14
1731904680000|2024-11-18 04:38:00|21.99|21.94|22.01|21.96|22.01|21.96|21.99|21.94|3
1731904690000|2024-11-18 04:38:10|22.02|21.97|22.09|22.04|22.09|22.04|21.99|21.94|18
1731904700000|2024-11-18 04:38:20|22.08|22.03|22.08|22.03|22.09|22.04|22.07|22.02|13
1731904710000|2024-11-18 04:38:30|22.07|22.02|22.09|22.04|22.1|22.05|22.06|22.01|9
1731904720000|2024-11-18 04:38:40|22.08|22.03|22.04|21.99|22.08|22.03|22.04|21.99|13
1731904730000|2024-11-18 04:38:50|22.03|21.98|22|21.95|22.03|21.98|22|21.95|8
1731904740000|2024-11-18 04:39:00|22.01|21.96|22|21.95|22.01|21.96|22|21.95|4
1731904750000|2024-11-18 04:39:10|21.99|21.94|21.97|21.92|21.99|21.94|21.97|21.92|3
1731904760000|2024-11-18 04:39:20|21.98|21.93|21.96|21.91|21.98|21.93|21.94|21.89|8
1731904770000|2024-11-18 04:39:30|21.95|21.9|21.94|21.89|21.95|21.9|21.94|21.89|2
1731904780000|2024-11-18 04:39:40|21.93|21.88|21.94|21.89|21.95|21.9|21.93|21.88|6
1731904790000|2024-11-18 04:39:50|21.93|21.88|21.89|21.84|21.94|21.89|21.89|21.84|7
1731904800000|2024-11-18 04:40:00|21.88|21.83|21.85|21.8|21.88|21.83|21.85|21.8|8
1731904810000|2024-11-18 04:40:10|21.84|21.79|21.84|21.79|21.85|21.8|21.84|21.79|3
1731904820000|2024-11-18 04:40:20|21.83|21.78|21.75|21.7|21.83|21.78|21.74|21.69|10
1731904830000|2024-11-18 04:40:30|21.76|21.71|21.73|21.68|21.76|21.71|21.73|21.68|10
1731904840000|2024-11-18 04:40:40|21.72|21.67|21.71|21.66|21.73|21.68|21.68|21.63|10
1731904850000|2024-11-18 04:40:50|21.72|21.67|21.69|21.64|21.72|21.67|21.68|21.63|9
1731904860000|2024-11-18 04:41:00|21.7|21.65|21.75|21.7|21.75|21.7|21.69|21.64|10
1731904870000|2024-11-18 04:41:10|21.74|21.69|21.78|21.73|21.78|21.73|21.73|21.68|7
1731904880000|2024-11-18 04:41:20|21.77|21.72|21.79|21.74|21.79|21.74|21.77|21.72|3
1731904890000|2024-11-18 04:41:30|21.78|21.73|21.75|21.7|21.78|21.73|21.74|21.69|7
1731904900000|2024-11-18 04:41:40|21.76|21.71|21.81|21.76|21.81|21.76|21.76|21.71|9
1731904910000|2024-11-18 04:41:50|21.8|21.75|21.8|21.75|21.81|21.76|21.8|21.75|3
1731904920000|2024-11-18 04:42:00|21.79|21.74|21.78|21.73|21.8|21.75|21.78|21.73|8
1731904930000|2024-11-18 04:42:10|21.79|21.74|21.79|21.74|21.81|21.76|21.78|21.73|10
1731904940000|2024-11-18 04:42:20|21.78|21.73|21.72|21.67|21.78|21.73|21.72|21.67|9
1731904950000|2024-11-18 04:42:30|21.74|21.69|21.77|21.72|21.77|21.72|21.73|21.68|8
1731904960000|2024-11-18 04:42:40|21.78|21.73|21.76|21.71|21.79|21.74|21.76|21.71|7
1731904970000|2024-11-18 04:42:50|21.74|21.69|21.68|21.63|21.74|21.69|21.66|21.61|8
1731904980000|2024-11-18 04:43:00|21.69|21.64|21.72|21.67|21.72|21.67|21.69|21.64|10
1731904990000|2024-11-18 04:43:10|21.71|21.66|21.7|21.65|21.71|21.66|21.69|21.64|4
1731905000000|2024-11-18 04:43:20|21.69|21.64|21.71|21.66|21.71|21.66|21.69|21.64|11
1731905010000|2024-11-18 04:43:30|21.72|21.67|21.74|21.69|21.74|21.69|21.71|21.66|7
1731905020000|2024-11-18 04:43:40|21.75|21.7|21.78|21.73|21.78|21.73|21.75|21.7|6
1731905030000|2024-11-18 04:43:50|21.77|21.72|21.8|21.75|21.8|21.75|21.74|21.69|8
1731905040000|2024-11-18 04:44:00|21.79|21.74|21.79|21.74|21.79|21.74|21.78|21.73|3
1731905050000|2024-11-18 04:44:10|21.78|21.73|21.79|21.74|21.79|21.74|21.78|21.73|4
1731905060000|2024-11-18 04:44:20|21.78|21.73|21.82|21.77|21.82|21.77|21.78|21.73|7
1731905070000|2024-11-18 04:44:30|21.81|21.76|21.81|21.76|21.82|21.77|21.8|21.75|7
1731905080000|2024-11-18 04:44:40|21.8|21.75|21.81|21.76|21.81|21.76|21.78|21.73|7
1731905090000|2024-11-18 04:44:50|21.82|21.77|21.82|21.77|21.83|21.78|21.81|21.76|5
1731905100000|2024-11-18 04:45:00|21.81|21.76|21.83|21.78|21.86|21.81|21.8|21.75|14
1731905110000|2024-11-18 04:45:10|21.84|21.79|21.73|21.68|21.84|21.79|21.73|21.68|12
1731905130000|2024-11-18 04:45:30|21.72|21.67|21.69|21.64|21.72|21.67|21.68|21.63|6
1731905140000|2024-11-18 04:45:40|21.68|21.63|21.68|21.63|21.69|21.64|21.68|21.63|5
1731905150000|2024-11-18 04:45:50|21.69|21.64|21.69|21.64|21.7|21.65|21.68|21.63|7
1731905160000|2024-11-18 04:46:00|21.7|21.65|21.68|21.63|21.7|21.65|21.68|21.63|5
1731905170000|2024-11-18 04:46:10|21.69|21.64|21.67|21.62|21.69|21.64|21.66|21.61|5
1731905180000|2024-11-18 04:46:20|21.68|21.63|21.66|21.61|21.68|21.63|21.66|21.61|5
1731905190000|2024-11-18 04:46:30|21.67|21.62|21.64|21.59|21.67|21.62|21.63|21.58|8
1731905200000|2024-11-18 04:46:40|21.65|21.6|21.65|21.6|21.66|21.61|21.65|21.6|5
1731905210000|2024-11-18 04:46:50|21.64|21.59|21.64|21.59|21.64|21.59|21.64|21.59|1
1731905220000|2024-11-18 04:47:00|21.65|21.6|21.67|21.62|21.67|21.62|21.65|21.6|3
1731905230000|2024-11-18 04:47:10|21.68|21.63|21.71|21.66|21.72|21.67|21.68|21.63|14
1731905240000|2024-11-18 04:47:20|21.72|21.67|21.75|21.7|21.75|21.7|21.72|21.67|4
1731905250000|2024-11-18 04:47:30|21.76|21.71|21.78|21.73|21.79|21.74|21.75|21.7|13
1731905260000|2024-11-18 04:47:40|21.77|21.72|21.77|21.72|21.78|21.73|21.77|21.72|3
1731905270000|2024-11-18 04:47:50|21.78|21.73|21.8|21.75|21.81|21.76|21.78|21.73|9
1731905280000|2024-11-18 04:48:00|21.81|21.76|21.8|21.75|21.81|21.76|21.79|21.74|8
1731905290000|2024-11-18 04:48:10|21.79|21.74|21.84|21.79|21.84|21.79|21.78|21.73|6
1731905300000|2024-11-18 04:48:20|21.85|21.8|21.92|21.87|21.92|21.87|21.85|21.8|10
1731905310000|2024-11-18 04:48:30|21.93|21.88|21.88|21.83|21.93|21.88|21.86|21.81|9
1731905320000|2024-11-18 04:48:40|21.87|21.82|21.89|21.84|21.89|21.84|21.86|21.81|14
1731905330000|2024-11-18 04:48:50|21.88|21.83|21.94|21.89|21.94|21.89|21.88|21.83|11
1731905340000|2024-11-18 04:49:00|21.95|21.9|21.97|21.92|21.99|21.94|21.95|21.9|6
1731905350000|2024-11-18 04:49:10|21.96|21.91|21.99|21.94|21.99|21.94|21.95|21.9|6
1731905360000|2024-11-18 04:49:20|21.98|21.93|21.97|21.92|21.99|21.94|21.95|21.9|12
1731905370000|2024-11-18 04:49:30|21.96|21.91|21.96|21.91|21.99|21.94|21.96|21.91|11
1731905380000|2024-11-18 04:49:40|21.93|21.88|21.87|21.82|21.93|21.88|21.86|21.81|12
1731905390000|2024-11-18 04:49:50|21.88|21.83|21.9|21.85|21.91|21.86|21.88|21.83|4
1731905400000|2024-11-18 04:50:00|21.91|21.86|21.9|21.85|21.91|21.86|21.87|21.82|14
1731905410000|2024-11-18 04:50:10|21.91|21.86|21.88|21.83|21.92|21.87|21.88|21.83|10
1731905420000|2024-11-18 04:50:20|21.87|21.82|21.84|21.79|21.88|21.83|21.84|21.79|7
1731905430000|2024-11-18 04:50:30|21.85|21.8|21.84|21.79|21.86|21.81|21.84|21.79|4
1731905440000|2024-11-18 04:50:40|21.83|21.78|21.86|21.81|21.86|21.81|21.83|21.78|6
1731905450000|2024-11-18 04:50:50|21.87|21.82|21.85|21.8|21.87|21.82|21.84|21.79|11
1731905460000|2024-11-18 04:51:00|21.86|21.81|21.8|21.75|21.87|21.82|21.8|21.75|11
1731905470000|2024-11-18 04:51:10|21.81|21.76|21.85|21.8|21.9|21.85|21.81|21.76|13
1731905480000|2024-11-18 04:51:20|21.86|21.81|21.82|21.77|21.86|21.81|21.82|21.77|6
1731905490000|2024-11-18 04:51:30|21.81|21.76|21.8|21.75|21.82|21.77|21.8|21.75|4
1731905500000|2024-11-18 04:51:40|21.81|21.76|21.8|21.75|21.82|21.77|21.8|21.75|6
1731905510000|2024-11-18 04:51:50|21.81|21.76|21.82|21.77|21.82|21.77|21.8|21.75|6
1731905520000|2024-11-18 04:52:00|21.83|21.78|21.84|21.79|21.85|21.8|21.83|21.78|8
1731905530000|2024-11-18 04:52:10|21.85|21.8|21.86|21.81|21.86|21.81|21.82|21.77|12
1731905540000|2024-11-18 04:52:20|21.85|21.8|21.85|21.8|21.85|21.8|21.84|21.79|11
1731905550000|2024-11-18 04:52:30|21.83|21.78|21.86|21.81|21.86|21.81|21.81|21.76|6
1731905560000|2024-11-18 04:52:40|21.87|21.82|21.85|21.8|21.88|21.83|21.85|21.8|7
1731905570000|2024-11-18 04:52:50|21.86|21.81|21.84|21.79|21.86|21.81|21.84|21.79|9
1731905580000|2024-11-18 04:53:00|21.83|21.78|21.79|21.74|21.83|21.78|21.79|21.74|7
1731905590000|2024-11-18 04:53:10|21.78|21.73|21.76|21.71|21.78|21.73|21.74|21.69|7
1731905600000|2024-11-18 04:53:20|21.77|21.72|21.8|21.75|21.8|21.75|21.76|21.71|8
1731905610000|2024-11-18 04:53:30|21.79|21.74|21.74|21.69|21.81|21.76|21.74|21.69|12
1731905620000|2024-11-18 04:53:40|21.76|21.71|21.77|21.72|21.78|21.73|21.76|21.71|4
1731905630000|2024-11-18 04:53:50|21.78|21.73|21.8|21.75|21.81|21.76|21.77|21.72|9
1731905640000|2024-11-18 04:54:00|21.81|21.76|21.85|21.8|21.85|21.8|21.8|21.75|7
1731905650000|2024-11-18 04:54:10|21.84|21.79|21.83|21.78|21.84|21.79|21.81|21.76|6
1731905660000|2024-11-18 04:54:20|21.82|21.77|21.83|21.78|21.83|21.78|21.81|21.76|8
1731905670000|2024-11-18 04:54:30|21.81|21.76|21.84|21.79|21.85|21.8|21.81|21.76|8
1731905680000|2024-11-18 04:54:40|21.85|21.8|21.84|21.79|21.86|21.81|21.84|21.79|6
1731905690000|2024-11-18 04:54:50|21.85|21.8|21.91|21.86|21.91|21.86|21.85|21.8|8
1731905700000|2024-11-18 04:55:00|21.9|21.85|21.97|21.92|21.97|21.92|21.9|21.85|10
1731905710000|2024-11-18 04:55:10|21.96|21.91|21.9|21.85|21.96|21.91|21.89|21.84|11
1731905720000|2024-11-18 04:55:20|21.89|21.84|21.95|21.9|21.96|21.91|21.89|21.84|16
1731905730000|2024-11-18 04:55:30|21.94|21.89|21.96|21.91|21.97|21.92|21.94|21.89|11
1731905740000|2024-11-18 04:55:40|21.95|21.9|21.96|21.91|21.97|21.92|21.95|21.9|6
1731905750000|2024-11-18 04:55:50|21.97|21.92|21.99|21.94|21.99|21.94|21.96|21.91|5
1731905760000|2024-11-18 04:56:00|21.98|21.93|21.96|21.91|21.99|21.94|21.95|21.9|13
1731905770000|2024-11-18 04:56:10|21.97|21.92|21.93|21.88|21.97|21.92|21.91|21.86|11
1731905780000|2024-11-18 04:56:20|21.94|21.89|21.96|21.91|21.97|21.92|21.94|21.89|11
1731905790000|2024-11-18 04:56:30|21.95|21.9|21.96|21.91|21.98|21.93|21.94|21.89|10
1731905800000|2024-11-18 04:56:40|21.95|21.9|21.96|21.91|21.96|21.91|21.94|21.89|4
1731905810000|2024-11-18 04:56:50|21.97|21.92|21.98|21.93|21.99|21.94|21.96|21.91|5
1731905820000|2024-11-18 04:57:00|21.99|21.94|21.98|21.93|21.99|21.94|21.96|21.91|12
1731905830000|2024-11-18 04:57:10|21.97|21.92|21.98|21.93|21.99|21.94|21.97|21.92|6
1731905840000|2024-11-18 04:57:20|21.99|21.94|22.04|21.99|22.04|21.99|21.98|21.93|7
1731905850000|2024-11-18 04:57:30|22.03|21.98|22.05|22|22.05|22|22.03|21.98|9
1731905860000|2024-11-18 04:57:40|22.06|22.01|22.03|21.98|22.06|22.01|22.03|21.98|10
1731905870000|2024-11-18 04:57:50|22.04|21.99|22.03|21.98|22.04|21.99|22.02|21.97|12
1731905880000|2024-11-18 04:58:00|22.04|21.99|22.03|21.98|22.05|22|22.03|21.98|8
1731905890000|2024-11-18 04:58:10|22.04|21.99|22.12|22.07|22.12|22.07|22.04|21.99|9
1731905900000|2024-11-18 04:58:20|22.11|22.06|22.08|22.03|22.12|22.07|22.08|22.03|16
1731905910000|2024-11-18 04:58:30|22.09|22.04|22.1|22.05|22.11|22.06|22.09|22.04|7
1731905920000|2024-11-18 04:58:40|22.11|22.06|22.11|22.06|22.16|22.11|22.09|22.04|10
1731905930000|2024-11-18 04:58:50|22.12|22.07|22.09|22.04|22.12|22.07|22.08|22.03|10
1731905940000|2024-11-18 04:59:00|22.1|22.05|22.04|21.99|22.1|22.05|22.04|21.99|10
1731905950000|2024-11-18 04:59:10|22.05|22|22.05|22|22.05|22|22.04|21.99|7
1731905960000|2024-11-18 04:59:20|22.06|22.01|22.06|22.01|22.06|22.01|22.05|22|7
1731905970000|2024-11-18 04:59:30|22.05|22|22.06|22.01|22.06|22.01|22.05|22|2
1731905980000|2024-11-18 04:59:40|22.05|22|22.05|22|22.05|22|22.04|21.99|3
1731905990000|2024-11-18 04:59:50|22.06|22.01|22.09|22.04|22.09|22.04|22.05|22|8
1731906000000|2024-11-18 05:00:00|22.08|22.03|22.03|21.98|22.1|22.05|22.03|21.98|12
1731906010000|2024-11-18 05:00:10|22.04|21.99|22.05|22|22.05|22|22.04|21.99|10
1731906020000|2024-11-18 05:00:20|22.04|21.99|22.03|21.98|22.04|21.99|22.02|21.97|6
1731906030000|2024-11-18 05:00:30|22.02|21.97|22.02|21.97|22.03|21.98|22.02|21.97|5
1731906040000|2024-11-18 05:00:40|22.03|21.98|22.02|21.97|22.03|21.98|22.02|21.97|2
1731906050000|2024-11-18 05:00:50|22.01|21.96|21.99|21.94|22.01|21.96|21.99|21.94|3
1731906060000|2024-11-18 05:01:00|22|21.95|22.06|22.01|22.06|22.01|22|21.95|9
1731906070000|2024-11-18 05:01:10|22.07|22.02|22.08|22.03|22.08|22.03|22.06|22.01|10
1731906080000|2024-11-18 05:01:20|22.09|22.04|22.06|22.01|22.09|22.04|22.06|22.01|12
1731906090000|2024-11-18 05:01:30|22.07|22.02|22.07|22.02|22.09|22.04|22.07|22.02|7
1731906100000|2024-11-18 05:01:40|22.08|22.03|22.02|21.97|22.08|22.03|22.02|21.97|6
1731906110000|2024-11-18 05:01:50|22.03|21.98|22.06|22.01|22.06|22.01|22.01|21.96|8
1731906120000|2024-11-18 05:02:00|22.05|22|22.02|21.97|22.06|22.01|22.02|21.97|16
1731906130000|2024-11-18 05:02:10|22.01|21.96|21.98|21.93|22.01|21.96|21.98|21.93|4
1731906140000|2024-11-18 05:02:20|21.97|21.92|22.01|21.96|22.01|21.96|21.97|21.92|5
1731906150000|2024-11-18 05:02:30|22.02|21.97|22.03|21.98|22.03|21.98|22|21.95|8
1731906160000|2024-11-18 05:02:40|22.04|21.99|22.07|22.02|22.08|22.03|22.04|21.99|12
1731906170000|2024-11-18 05:02:50|22.08|22.03|22.02|21.97|22.08|22.03|22.02|21.97|11
1731906180000|2024-11-18 05:03:00|22.01|21.96|21.99|21.94|22.02|21.97|21.99|21.94|9
1731906190000|2024-11-18 05:03:10|21.98|21.93|21.97|21.92|21.98|21.93|21.96|21.91|4
1731906200000|2024-11-18 05:03:20|21.96|21.91|21.98|21.93|21.99|21.94|21.96|21.91|7
1731906210000|2024-11-18 05:03:30|21.99|21.94|22|21.95|22.01|21.96|21.99|21.94|6
1731906220000|2024-11-18 05:03:40|22.01|21.96|21.98|21.93|22.01|21.96|21.98|21.93|6
1731906230000|2024-11-18 05:03:50|21.99|21.94|21.99|21.94|22|21.95|21.99|21.94|5
1731906240000|2024-11-18 05:04:00|22|21.95|22|21.95|22.02|21.97|22|21.95|7
1731906250000|2024-11-18 05:04:10|21.99|21.94|22|21.95|22|21.95|21.98|21.93|6
1731906260000|2024-11-18 05:04:20|21.99|21.94|22.04|21.99|22.04|21.99|21.99|21.94|9
1731906270000|2024-11-18 05:04:30|22.05|22|21.99|21.94|22.05|22|21.99|21.94|13
1731906280000|2024-11-18 05:04:40|21.95|21.9|21.95|21.9|21.96|21.91|21.95|21.9|7
1731906290000|2024-11-18 05:04:50|21.96|21.91|21.95|21.9|21.96|21.91|21.95|21.9|4
1731906300000|2024-11-18 05:05:00|21.96|21.91|21.96|21.91|21.97|21.92|21.91|21.86|15
1731906310000|2024-11-18 05:05:10|21.95|21.9|21.97|21.92|21.97|21.92|21.91|21.86|12
1731906320000|2024-11-18 05:05:20|21.98|21.93|21.96|21.91|22.01|21.96|21.96|21.91|12
1731906330000|2024-11-18 05:05:30|21.95|21.9|21.95|21.9|21.96|21.91|21.94|21.89|5
1731906340000|2024-11-18 05:05:40|21.96|21.91|21.95|21.9|21.96|21.91|21.92|21.87|10
1731906350000|2024-11-18 05:05:50|21.94|21.89|21.95|21.9|21.95|21.9|21.93|21.88|8
1731906360000|2024-11-18 05:06:00|21.96|21.91|21.9|21.85|21.97|21.92|21.9|21.85|13
1731906370000|2024-11-18 05:06:10|21.91|21.86|21.86|21.81|21.91|21.86|21.86|21.81|11
1731906380000|2024-11-18 05:06:20|21.87|21.82|21.87|21.82|21.88|21.83|21.86|21.81|11
1731906390000|2024-11-18 05:06:30|21.85|21.8|21.84|21.79|21.85|21.8|21.82|21.77|10
1731906400000|2024-11-18 05:06:40|21.83|21.78|21.8|21.75|21.84|21.79|21.8|21.75|10
1731906410000|2024-11-18 05:06:50|21.81|21.76|21.81|21.76|21.82|21.77|21.8|21.75|9
1731906420000|2024-11-18 05:07:00|21.82|21.77|21.83|21.78|21.84|21.79|21.82|21.77|10
1731906430000|2024-11-18 05:07:10|21.82|21.77|21.84|21.79|21.85|21.8|21.82|21.77|11
1731906440000|2024-11-18 05:07:20|21.85|21.8|21.86|21.81|21.87|21.82|21.85|21.8|6
1731906450000|2024-11-18 05:07:30|21.87|21.82|21.89|21.84|21.9|21.85|21.86|21.81|13
1731906460000|2024-11-18 05:07:40|21.88|21.83|21.9|21.85|21.91|21.86|21.88|21.83|9
1731906470000|2024-11-18 05:07:50|21.91|21.86|21.93|21.88|21.93|21.88|21.91|21.86|2
1731906480000|2024-11-18 05:08:00|21.94|21.89|21.95|21.9|21.96|21.91|21.94|21.89|10
1731906490000|2024-11-18 05:08:10|21.96|21.91|21.99|21.94|21.99|21.94|21.96|21.91|4
1731906500000|2024-11-18 05:08:20|21.98|21.93|22.01|21.96|22.01|21.96|21.98|21.93|6
1731906510000|2024-11-18 05:08:30|22.02|21.97|22.06|22.01|22.06|22.01|22.02|21.97|5
1731906520000|2024-11-18 05:08:40|22.07|22.02|22.1|22.05|22.13|22.08|22.07|22.02|19
1731906530000|2024-11-18 05:08:50|22.11|22.06|22.11|22.06|22.11|22.06|22.09|22.04|13
1731906540000|2024-11-18 05:09:00|22.12|22.07|22.16|22.11|22.17|22.12|22.12|22.07|15
1731906550000|2024-11-18 05:09:10|22.15|22.1|22.11|22.06|22.15|22.1|22.09|22.04|15
1731906560000|2024-11-18 05:09:20|22.12|22.07|22.18|22.13|22.18|22.13|22.12|22.07|9
1731906570000|2024-11-18 05:09:30|22.17|22.12|22.19|22.14|22.21|22.16|22.17|22.12|10
1731906580000|2024-11-18 05:09:40|22.2|22.15|22.18|22.13|22.2|22.15|22.17|22.12|13
1731906590000|2024-11-18 05:09:50|22.19|22.14|22.18|22.13|22.21|22.16|22.18|22.13|9
1731906600000|2024-11-18 05:10:00|22.19|22.14|22.2|22.15|22.22|22.17|22.18|22.13|8
1731906610000|2024-11-18 05:10:10|22.19|22.14|22.16|22.11|22.19|22.14|22.13|22.08|14
1731906620000|2024-11-18 05:10:20|22.17|22.12|22.22|22.17|22.22|22.17|22.17|22.12|7
1731906630000|2024-11-18 05:10:30|22.21|22.16|22.23|22.18|22.23|22.18|22.2|22.15|11
1731906640000|2024-11-18 05:10:40|22.22|22.17|22.23|22.18|22.24|22.19|22.22|22.17|6
1731906650000|2024-11-18 05:10:50|22.24|22.19|22.24|22.19|22.24|22.19|22.23|22.18|7
1731906660000|2024-11-18 05:11:00|22.23|22.18|22.25|22.2|22.27|22.22|22.23|22.18|13
1731906670000|2024-11-18 05:11:10|22.26|22.21|22.2|22.15|22.26|22.21|22.2|22.15|9
1731906680000|2024-11-18 05:11:20|22.21|22.16|22.24|22.19|22.25|22.2|22.21|22.16|6
1731906690000|2024-11-18 05:11:30|22.25|22.2|22.26|22.21|22.27|22.22|22.23|22.18|11
1731906700000|2024-11-18 05:11:40|22.27|22.22|22.29|22.24|22.3|22.25|22.27|22.22|8
1731906710000|2024-11-18 05:11:50|22.28|22.23|22.29|22.24|22.29|22.24|22.26|22.21|6
1731906720000|2024-11-18 05:12:00|22.28|22.23|22.33|22.28|22.38|22.33|22.28|22.23|13
1731906730000|2024-11-18 05:12:10|22.32|22.27|22.32|22.27|22.33|22.28|22.3|22.25|9
1731906740000|2024-11-18 05:12:20|22.33|22.28|22.33|22.28|22.35|22.3|22.32|22.27|11
1731906750000|2024-11-18 05:12:30|22.32|22.27|22.34|22.29|22.34|22.29|22.32|22.27|7
1731906760000|2024-11-18 05:12:40|22.33|22.28|22.33|22.28|22.36|22.31|22.32|22.27|9
1731906770000|2024-11-18 05:12:50|22.32|22.27|22.33|22.28|22.33|22.28|22.32|22.27|2
1731906780000|2024-11-18 05:13:00|22.31|22.26|22.38|22.33|22.39|22.34|22.31|22.26|11
1731906790000|2024-11-18 05:13:10|22.37|22.32|22.38|22.33|22.39|22.34|22.36|22.31|14
1731906800000|2024-11-18 05:13:20|22.37|22.32|22.35|22.3|22.38|22.33|22.34|22.29|11
1731906810000|2024-11-18 05:13:30|22.34|22.29|22.37|22.32|22.38|22.33|22.34|22.29|9
1731906820000|2024-11-18 05:13:40|22.36|22.31|22.36|22.31|22.37|22.32|22.35|22.3|9
1731906830000|2024-11-18 05:13:50|22.35|22.3|22.33|22.28|22.35|22.3|22.32|22.27|9
1731906840000|2024-11-18 05:14:00|22.32|22.27|22.28|22.23|22.32|22.27|22.24|22.19|13
1731906850000|2024-11-18 05:14:10|22.27|22.22|22.26|22.21|22.31|22.26|22.25|22.2|12
1731906860000|2024-11-18 05:14:20|22.25|22.2|22.24|22.19|22.25|22.2|22.2|22.15|7
1731906870000|2024-11-18 05:14:30|22.23|22.18|22.23|22.18|22.24|22.19|22.22|22.17|9
1731906880000|2024-11-18 05:14:40|22.22|22.17|22.21|22.16|22.23|22.18|22.2|22.15|11
1731906890000|2024-11-18 05:14:50|22.2|22.15|22.2|22.15|22.21|22.16|22.19|22.14|7
1731906900000|2024-11-18 05:15:00|22.21|22.16|22.17|22.12|22.22|22.17|22.16|22.11|10
1731906910000|2024-11-18 05:15:10|22.16|22.11|22.09|22.04|22.17|22.12|22.09|22.04|10
1731906920000|2024-11-18 05:15:20|22.08|22.03|22.07|22.02|22.08|22.03|22.07|22.02|4
1731906930000|2024-11-18 05:15:30|22.06|22.01|22.07|22.02|22.07|22.02|22.06|22.01|2
1731906940000|2024-11-18 05:15:40|22.09|22.04|22.09|22.04|22.09|22.04|22.07|22.02|11
1731906950000|2024-11-18 05:15:50|22.08|22.03|22.11|22.06|22.11|22.06|22.08|22.03|10
1731906960000|2024-11-18 05:16:00|22.12|22.07|22.19|22.14|22.19|22.14|22.11|22.06|13
1731906970000|2024-11-18 05:16:10|22.18|22.13|22.14|22.09|22.18|22.13|22.12|22.07|13
1731906980000|2024-11-18 05:16:20|22.15|22.1|22.15|22.1|22.16|22.11|22.13|22.08|9
1731906990000|2024-11-18 05:16:30|22.14|22.09|22.13|22.08|22.14|22.09|22.11|22.06|10
1731907000000|2024-11-18 05:16:40|22.12|22.07|22.12|22.07|22.14|22.09|22.11|22.06|10
1731907010000|2024-11-18 05:16:50|22.11|22.06|22.09|22.04|22.11|22.06|22.08|22.03|5
1731907020000|2024-11-18 05:17:00|22.08|22.03|22.08|22.03|22.09|22.04|22.08|22.03|5
1731907030000|2024-11-18 05:17:10|22.09|22.04|22.13|22.08|22.14|22.09|22.09|22.04|9
1731907040000|2024-11-18 05:17:20|22.14|22.09|22.21|22.16|22.22|22.17|22.14|22.09|8
1731907050000|2024-11-18 05:17:30|22.2|22.15|22.2|22.15|22.2|22.15|22.18|22.13|6
1731907060000|2024-11-18 05:17:40|22.19|22.14|22.22|22.17|22.25|22.2|22.19|22.14|10
1731907070000|2024-11-18 05:17:50|22.23|22.18|22.25|22.2|22.25|22.2|22.23|22.18|7
1731907080000|2024-11-18 05:18:00|22.24|22.19|22.18|22.13|22.25|22.2|22.18|22.13|11
1731907090000|2024-11-18 05:18:10|22.17|22.12|22.1|22.05|22.18|22.13|22.1|22.05|9
1731907100000|2024-11-18 05:18:20|22.09|22.04|22.1|22.05|22.12|22.07|22.09|22.04|8
1731907110000|2024-11-18 05:18:30|22.09|22.04|22.1|22.05|22.1|22.05|22.08|22.03|8
1731907120000|2024-11-18 05:18:40|22.09|22.04|22.11|22.06|22.11|22.06|22.09|22.04|5
1731907130000|2024-11-18 05:18:50|22.1|22.05|22.08|22.03|22.11|22.06|22.08|22.03|9
1731907140000|2024-11-18 05:19:00|22.07|22.02|22.12|22.07|22.12|22.07|22.07|22.02|10
1731907150000|2024-11-18 05:19:10|22.11|22.06|22.09|22.04|22.11|22.06|22.07|22.02|13
1731907160000|2024-11-18 05:19:20|22.1|22.05|22.07|22.02|22.11|22.06|22.07|22.02|7
1731907170000|2024-11-18 05:19:30|22.08|22.03|22.05|22|22.08|22.03|22.04|21.99|8
1731907180000|2024-11-18 05:19:40|22.04|21.99|22.06|22.01|22.07|22.02|22.04|21.99|7
1731907190000|2024-11-18 05:19:50|22.07|22.02|22.1|22.05|22.12|22.07|22.07|22.02|12
1731907200000|2024-11-18 05:20:00|22.09|22.04|22.12|22.07|22.12|22.07|22.08|22.03|8
1731907210000|2024-11-18 05:20:10|22.13|22.08|22.13|22.08|22.15|22.1|22.13|22.08|7
1731907220000|2024-11-18 05:20:20|22.11|22.06|22.06|22.01|22.11|22.06|22.06|22.01|5
1731907230000|2024-11-18 05:20:30|22.07|22.02|22.05|22|22.07|22.02|22.05|22|3
1731907240000|2024-11-18 05:20:40|22.06|22.01|22.08|22.03|22.09|22.04|22.06|22.01|4
1731907250000|2024-11-18 05:20:50|22.07|22.02|22.1|22.05|22.1|22.05|22.07|22.02|4
1731907260000|2024-11-18 05:21:00|22.11|22.06|22.07|22.02|22.11|22.06|22.06|22.01|13
1731907270000|2024-11-18 05:21:10|22.06|22.01|22.06|22.01|22.08|22.03|22.06|22.01|9
1731907280000|2024-11-18 05:21:20|22.07|22.02|22.08|22.03|22.09|22.04|22.07|22.02|6
1731907290000|2024-11-18 05:21:30|22.07|22.02|21.97|21.92|22.07|22.02|21.96|21.91|14
1731907300000|2024-11-18 05:21:40|21.98|21.93|21.99|21.94|21.99|21.94|21.98|21.93|4
1731907310000|2024-11-18 05:21:50|22|21.95|21.95|21.9|22.01|21.96|21.95|21.9|13
1731907320000|2024-11-18 05:22:00|21.94|21.89|21.93|21.88|21.95|21.9|21.93|21.88|9
1731907330000|2024-11-18 05:22:10|21.94|21.89|21.89|21.84|21.94|21.89|21.89|21.84|6
1731907340000|2024-11-18 05:22:20|21.9|21.85|21.89|21.84|21.9|21.85|21.89|21.84|4
1731907350000|2024-11-18 05:22:30|21.88|21.83|21.88|21.83|21.9|21.85|21.88|21.83|5
1731907370000|2024-11-18 05:22:50|21.89|21.84|21.9|21.85|21.9|21.85|21.89|21.84|2
1731907380000|2024-11-18 05:23:00|21.92|21.87|21.93|21.88|21.94|21.89|21.92|21.87|6
1731907390000|2024-11-18 05:23:10|21.92|21.87|21.96|21.91|21.96|21.91|21.92|21.87|9
1731907400000|2024-11-18 05:23:20|21.97|21.92|22|21.95|22|21.95|21.97|21.92|4
1731907410000|2024-11-18 05:23:30|21.99|21.94|22|21.95|22|21.95|21.98|21.93|6
1731907420000|2024-11-18 05:23:40|22.01|21.96|21.99|21.94|22.02|21.97|21.99|21.94|6
1731907430000|2024-11-18 05:23:50|22|21.95|22|21.95|22|21.95|22|21.95|1
1731907440000|2024-11-18 05:24:00|21.99|21.94|22.03|21.98|22.06|22.01|21.99|21.94|14
1731907450000|2024-11-18 05:24:10|22.02|21.97|22.04|21.99|22.04|21.99|22.02|21.97|7
1731907460000|2024-11-18 05:24:20|22.03|21.98|22.03|21.98|22.04|21.99|22.02|21.97|9
1731907470000|2024-11-18 05:24:30|22.02|21.97|22.02|21.97|22.04|21.99|22.02|21.97|5
1731907480000|2024-11-18 05:24:40|22.03|21.98|21.96|21.91|22.03|21.98|21.96|21.91|10
1731907490000|2024-11-18 05:24:50|21.97|21.92|21.99|21.94|21.99|21.94|21.97|21.92|11
1731907500000|2024-11-18 05:25:00|22|21.95|22.05|22|22.05|22|22|21.95|10
1731907510000|2024-11-18 05:25:10|22.07|22.02|22.06|22.01|22.11|22.06|22.06|22.01|14
1731907520000|2024-11-18 05:25:20|22.05|22|21.99|21.94|22.05|22|21.98|21.93|8
1731907530000|2024-11-18 05:25:30|22|21.95|21.99|21.94|22.01|21.96|21.98|21.93|10
1731907540000|2024-11-18 05:25:40|21.98|21.93|21.97|21.92|21.99|21.94|21.97|21.92|10
1731907550000|2024-11-18 05:25:50|21.96|21.91|21.97|21.92|21.98|21.93|21.96|21.91|6
1731907560000|2024-11-18 05:26:00|21.98|21.93|21.95|21.9|21.98|21.93|21.94|21.89|10
1731907570000|2024-11-18 05:26:10|21.94|21.89|22.01|21.96|22.01|21.96|21.94|21.89|17
1731907580000|2024-11-18 05:26:20|22.02|21.97|22.02|21.97|22.02|21.97|22.02|21.97|1
1731907590000|2024-11-18 05:26:30|22.01|21.96|22.05|22|22.05|22|22|21.95|8
1731907600000|2024-11-18 05:26:40|22.06|22.01|22.04|21.99|22.06|22.01|22.04|21.99|3
1731907610000|2024-11-18 05:26:50|22.05|22|22.05|22|22.07|22.02|22.04|21.99|9
1731907620000|2024-11-18 05:27:00|22.06|22.01|22.06|22.01|22.06|22.01|22.03|21.98|9
1731907630000|2024-11-18 05:27:10|22.05|22|22.05|22|22.07|22.02|22.04|21.99|11
1731907640000|2024-11-18 05:27:20|22.06|22.01|22.03|21.98|22.06|22.01|22.02|21.97|10
1731907650000|2024-11-18 05:27:30|22.04|21.99|22.09|22.04|22.11|22.06|22.04|21.99|11
1731907660000|2024-11-18 05:27:40|22.08|22.03|22.1|22.05|22.1|22.05|22.08|22.03|7
1731907670000|2024-11-18 05:27:50|22.09|22.04|22.11|22.06|22.12|22.07|22.09|22.04|7
1731907680000|2024-11-18 05:28:00|22.1|22.05|22.06|22.01|22.1|22.05|22.04|21.99|12
1731907690000|2024-11-18 05:28:10|22.05|22|22.05|22|22.06|22.01|22.04|21.99|5
1731907700000|2024-11-18 05:28:20|22.04|21.99|22.04|21.99|22.04|21.99|22.02|21.97|5
1731907710000|2024-11-18 05:28:30|22.05|22|22.02|21.97|22.05|22|22.02|21.97|8
1731907720000|2024-11-18 05:28:40|22.01|21.96|22.01|21.96|22.01|21.96|22.01|21.96|1
1731907730000|2024-11-18 05:28:50|22.02|21.97|22.03|21.98|22.03|21.98|22.01|21.96|6
1731907740000|2024-11-18 05:29:00|22.02|21.97|22.04|21.99|22.04|21.99|22.02|21.97|4
1731907750000|2024-11-18 05:29:10|22.03|21.98|22.05|22|22.05|22|22.03|21.98|5
1731907760000|2024-11-18 05:29:20|22.04|21.99|22.05|22|22.05|22|22.02|21.97|6
1731907770000|2024-11-18 05:29:30|22.06|22.01|22.01|21.96|22.06|22.01|22.01|21.96|6
1731907780000|2024-11-18 05:29:40|22.02|21.97|21.99|21.94|22.02|21.97|21.98|21.93|8
1731907790000|2024-11-18 05:29:50|22|21.95|22.01|21.96|22.01|21.96|21.99|21.94|6
1731907800000|2024-11-18 05:30:00|22|21.95|21.99|21.94|22.01|21.96|21.99|21.94|8
1731907810000|2024-11-18 05:30:10|22|21.95|21.98|21.93|22.02|21.97|21.98|21.93|12
1731907820000|2024-11-18 05:30:20|21.97|21.92|21.96|21.91|21.98|21.93|21.96|21.91|6
1731907830000|2024-11-18 05:30:30|21.97|21.92|21.96|21.91|21.97|21.92|21.96|21.91|6
1731907840000|2024-11-18 05:30:40|21.95|21.9|21.97|21.92|21.97|21.92|21.95|21.9|7
1731907850000|2024-11-18 05:30:50|21.98|21.93|21.96|21.91|21.98|21.93|21.95|21.9|7
1731907860000|2024-11-18 05:31:00|21.98|21.93|21.95|21.9|22.01|21.96|21.95|21.9|8
1731907870000|2024-11-18 05:31:10|21.96|21.91|22|21.95|22.01|21.96|21.96|21.91|7
1731907880000|2024-11-18 05:31:20|22.01|21.96|22.09|22.04|22.09|22.04|22.01|21.96|10
1731907890000|2024-11-18 05:31:30|22.08|22.03|22.09|22.04|22.09|22.04|22.08|22.03|4
1731907900000|2024-11-18 05:31:40|22.08|22.03|22.08|22.03|22.09|22.04|22.07|22.02|7
1731907910000|2024-11-18 05:31:50|22.09|22.04|22.1|22.05|22.1|22.05|22.08|22.03|8
1731907920000|2024-11-18 05:32:00|22.11|22.06|22.14|22.09|22.14|22.09|22.1|22.05|8
1731907930000|2024-11-18 05:32:10|22.13|22.08|22.11|22.06|22.14|22.09|22.1|22.05|10
1731907940000|2024-11-18 05:32:20|22.1|22.05|22.12|22.07|22.12|22.07|22.1|22.05|9
1731907950000|2024-11-18 05:32:30|22.11|22.06|22.1|22.05|22.11|22.06|22.09|22.04|6
1731907960000|2024-11-18 05:32:40|22.11|22.06|22.12|22.07|22.12|22.07|22.1|22.05|4
1731907970000|2024-11-18 05:32:50|22.11|22.06|22|21.95|22.11|22.06|22|21.95|12
1731907980000|2024-11-18 05:33:00|22.01|21.96|21.95|21.9|22.01|21.96|21.95|21.9|9
1731907990000|2024-11-18 05:33:10|21.96|21.91|21.99|21.94|21.99|21.94|21.95|21.9|5
1731908000000|2024-11-18 05:33:20|21.98|21.93|21.95|21.9|21.98|21.93|21.95|21.9|10
1731908010000|2024-11-18 05:33:30|21.94|21.89|21.96|21.91|21.97|21.92|21.94|21.89|9
1731908020000|2024-11-18 05:33:40|21.95|21.9|21.97|21.92|21.97|21.92|21.95|21.9|5
1731908030000|2024-11-18 05:33:50|21.96|21.91|21.95|21.9|21.96|21.91|21.94|21.89|4
1731908040000|2024-11-18 05:34:00|21.96|21.91|21.96|21.91|21.98|21.93|21.96|21.91|7
1731908050000|2024-11-18 05:34:10|21.97|21.92|21.98|21.93|21.99|21.94|21.96|21.91|6
1731908060000|2024-11-18 05:34:20|21.97|21.92|22.03|21.98|22.03|21.98|21.97|21.92|9
1731908070000|2024-11-18 05:34:30|22.02|21.97|22.04|21.99|22.04|21.99|22.02|21.97|7
1731908080000|2024-11-18 05:34:40|22.03|21.98|22.05|22|22.05|22|22.03|21.98|3
1731908090000|2024-11-18 05:34:50|22.04|21.99|22.02|21.97|22.07|22.02|22.02|21.97|8
1731908100000|2024-11-18 05:35:00|22.03|21.98|22.06|22.01|22.06|22.01|22.03|21.98|4
1731908110000|2024-11-18 05:35:10|22.08|22.03|22.14|22.09|22.14|22.09|22.08|22.03|14
1731908120000|2024-11-18 05:35:20|22.13|22.08|22.12|22.07|22.13|22.08|22.11|22.06|3
1731908130000|2024-11-18 05:35:30|22.13|22.08|22.16|22.11|22.16|22.11|22.12|22.07|8
1731908140000|2024-11-18 05:35:40|22.15|22.1|22.13|22.08|22.17|22.12|22.13|22.08|9
1731908150000|2024-11-18 05:35:50|22.12|22.07|22.13|22.08|22.13|22.08|22.11|22.06|8
1731908160000|2024-11-18 05:36:00|22.15|22.1|22.15|22.1|22.16|22.11|22.15|22.1|7
1731908170000|2024-11-18 05:36:10|22.16|22.11|22.16|22.11|22.16|22.11|22.16|22.11|1
1731908180000|2024-11-18 05:36:20|22.17|22.12|22.23|22.18|22.23|22.18|22.17|22.12|12
1731908190000|2024-11-18 05:36:30|22.22|22.17|22.23|22.18|22.23|22.18|22.2|22.15|6
1731908200000|2024-11-18 05:36:40|22.22|22.17|22.24|22.19|22.24|22.19|22.22|22.17|7
1731908210000|2024-11-18 05:36:50|22.25|22.2|22.29|22.24|22.29|22.24|22.25|22.2|4
1731908220000|2024-11-18 05:37:00|22.3|22.25|22.31|22.26|22.36|22.31|22.3|22.25|14
1731908230000|2024-11-18 05:37:10|22.32|22.27|22.3|22.25|22.33|22.28|22.29|22.24|11
1731908240000|2024-11-18 05:37:20|22.31|22.26|22.32|22.27|22.33|22.28|22.31|22.26|6
1731908250000|2024-11-18 05:37:30|22.31|22.26|22.29|22.24|22.32|22.27|22.29|22.24|9
1731908260000|2024-11-18 05:37:40|22.28|22.23|22.33|22.28|22.35|22.3|22.27|22.22|11
1731908270000|2024-11-18 05:37:50|22.34|22.29|22.36|22.31|22.38|22.33|22.34|22.29|7
1731908280000|2024-11-18 05:38:00|22.37|22.32|22.35|22.3|22.39|22.34|22.33|22.28|11
1731908290000|2024-11-18 05:38:10|22.36|22.31|22.38|22.33|22.42|22.37|22.33|22.28|9
1731908300000|2024-11-18 05:38:20|22.37|22.32|22.36|22.31|22.37|22.32|22.36|22.31|4
1731908310000|2024-11-18 05:38:30|22.34|22.29|22.32|22.27|22.34|22.29|22.3|22.25|7
1731908320000|2024-11-18 05:38:40|22.31|22.26|22.33|22.28|22.33|22.28|22.3|22.25|9
1731908330000|2024-11-18 05:38:50|22.34|22.29|22.34|22.29|22.36|22.31|22.34|22.29|7
1731908340000|2024-11-18 05:39:00|22.35|22.3|22.33|22.28|22.36|22.31|22.33|22.28|11
1731908350000|2024-11-18 05:39:10|22.34|22.29|22.43|22.38|22.44|22.39|22.34|22.29|20
1731908360000|2024-11-18 05:39:20|22.44|22.39|22.44|22.39|22.44|22.39|22.43|22.38|7
1731908370000|2024-11-18 05:39:30|22.43|22.38|22.41|22.36|22.43|22.38|22.41|22.36|3
1731908380000|2024-11-18 05:39:40|22.4|22.35|22.44|22.39|22.45|22.4|22.4|22.35|10
1731908390000|2024-11-18 05:39:50|22.45|22.4|22.49|22.44|22.49|22.44|22.44|22.39|10
1731908400000|2024-11-18 05:40:00|22.48|22.43|22.5|22.45|22.5|22.45|22.45|22.4|13
1731908410000|2024-11-18 05:40:10|22.49|22.44|22.38|22.33|22.49|22.44|22.36|22.31|15
1731908420000|2024-11-18 05:40:20|22.37|22.32|22.37|22.32|22.4|22.35|22.37|22.32|10
1731908430000|2024-11-18 05:40:30|22.36|22.31|22.39|22.34|22.39|22.34|22.35|22.3|10
1731908440000|2024-11-18 05:40:40|22.4|22.35|22.42|22.37|22.44|22.39|22.4|22.35|11
1731908450000|2024-11-18 05:40:50|22.43|22.38|22.49|22.44|22.5|22.45|22.43|22.38|11
1731908460000|2024-11-18 05:41:00|22.5|22.45|22.53|22.48|22.54|22.49|22.5|22.45|8
1731908470000|2024-11-18 05:41:10|22.52|22.47|22.71|22.66|22.73|22.68|22.52|22.47|13
1731908480000|2024-11-18 05:41:20|22.72|22.67|22.73|22.68|22.74|22.69|22.65|22.6|22
1731908490000|2024-11-18 05:41:30|22.72|22.67|22.77|22.72|22.78|22.73|22.72|22.67|10
1731908500000|2024-11-18 05:41:40|22.76|22.71|22.73|22.68|22.78|22.73|22.73|22.68|16
1731908510000|2024-11-18 05:41:50|22.72|22.67|22.72|22.67|22.76|22.71|22.72|22.67|11
1731908520000|2024-11-18 05:42:00|22.7|22.65|22.73|22.68|22.74|22.69|22.7|22.65|8
1731908530000|2024-11-18 05:42:10|22.74|22.69|22.71|22.66|22.74|22.69|22.69|22.64|11
1731908540000|2024-11-18 05:42:20|22.72|22.67|22.67|22.62|22.72|22.67|22.66|22.61|13
1731908550000|2024-11-18 05:42:30|22.69|22.64|22.64|22.59|22.69|22.64|22.6|22.55|13
1731908560000|2024-11-18 05:42:40|22.63|22.58|22.64|22.59|22.65|22.6|22.63|22.58|6
1731908570000|2024-11-18 05:42:50|22.63|22.58|22.61|22.56|22.63|22.58|22.61|22.56|3
1731908580000|2024-11-18 05:43:00|22.6|22.55|22.61|22.56|22.63|22.58|22.6|22.55|12
1731908590000|2024-11-18 05:43:10|22.6|22.55|22.64|22.59|22.64|22.59|22.57|22.52|14
1731908600000|2024-11-18 05:43:20|22.65|22.6|22.67|22.62|22.7|22.65|22.65|22.6|14
1731908610000|2024-11-18 05:43:30|22.66|22.61|22.68|22.63|22.69|22.64|22.66|22.61|9
1731908620000|2024-11-18 05:43:40|22.69|22.64|22.75|22.7|22.76|22.71|22.69|22.64|7
1731908630000|2024-11-18 05:43:50|22.76|22.71|22.73|22.68|22.76|22.71|22.72|22.67|14
1731908640000|2024-11-18 05:44:00|22.72|22.67|22.75|22.7|22.75|22.7|22.64|22.59|16
1731908650000|2024-11-18 05:44:10|22.76|22.71|22.76|22.71|22.77|22.72|22.75|22.7|9
1731908660000|2024-11-18 05:44:20|22.75|22.7|22.85|22.8|22.85|22.8|22.74|22.69|15
1731908670000|2024-11-18 05:44:30|22.84|22.79|22.8|22.75|22.84|22.79|22.79|22.74|8
1731908680000|2024-11-18 05:44:40|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|4
1731908690000|2024-11-18 05:44:50|22.77|22.72|22.7|22.65|22.77|22.72|22.69|22.64|10
1731908700000|2024-11-18 05:45:00|22.69|22.64|22.75|22.7|22.75|22.7|22.67|22.62|13
1731908710000|2024-11-18 05:45:10|22.77|22.72|22.76|22.71|22.81|22.76|22.76|22.71|11
1731908720000|2024-11-18 05:45:20|22.77|22.72|22.79|22.74|22.81|22.76|22.77|22.72|11
1731908730000|2024-11-18 05:45:30|22.8|22.75|22.85|22.8|22.86|22.81|22.8|22.75|14
1731908740000|2024-11-18 05:45:40|22.86|22.81|22.79|22.74|22.86|22.81|22.79|22.74|16
1731908750000|2024-11-18 05:45:50|22.8|22.75|22.82|22.77|22.82|22.77|22.8|22.75|3
1731908760000|2024-11-18 05:46:00|22.83|22.78|22.86|22.81|22.9|22.85|22.83|22.78|18
1731908770000|2024-11-18 05:46:10|22.85|22.8|22.89|22.84|22.92|22.87|22.84|22.79|18
1731908780000|2024-11-18 05:46:20|22.9|22.85|22.88|22.83|22.91|22.86|22.87|22.82|14
1731908790000|2024-11-18 05:46:30|22.86|22.81|22.9|22.85|22.9|22.85|22.86|22.81|12
1731908800000|2024-11-18 05:46:40|22.91|22.86|22.88|22.83|22.95|22.9|22.88|22.83|13
1731908810000|2024-11-18 05:46:50|22.87|22.82|22.92|22.87|22.92|22.87|22.87|22.82|10
1731908820000|2024-11-18 05:47:00|22.9|22.85|22.79|22.74|22.9|22.85|22.78|22.73|11
1731908830000|2024-11-18 05:47:10|22.78|22.73|22.81|22.76|22.82|22.77|22.78|22.73|12
1731908840000|2024-11-18 05:47:20|22.82|22.77|22.82|22.77|22.82|22.77|22.81|22.76|5
1731908850000|2024-11-18 05:47:30|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|10
1731908860000|2024-11-18 05:47:40|22.8|22.75|22.83|22.78|22.83|22.78|22.78|22.73|14
1731908870000|2024-11-18 05:47:50|22.84|22.79|22.87|22.82|22.87|22.82|22.83|22.78|14
1731908880000|2024-11-18 05:48:00|22.88|22.83|22.9|22.85|22.9|22.85|22.86|22.81|11
1731908890000|2024-11-18 05:48:10|22.89|22.84|22.99|22.94|22.99|22.94|22.89|22.84|12
1731908900000|2024-11-18 05:48:20|22.98|22.93|22.95|22.9|22.99|22.94|22.95|22.9|10
1731908910000|2024-11-18 05:48:30|22.96|22.91|22.88|22.83|22.98|22.93|22.88|22.83|23
1731908920000|2024-11-18 05:48:40|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|9
1731908930000|2024-11-18 05:48:50|22.86|22.81|22.89|22.84|22.91|22.86|22.85|22.8|12
1731908940000|2024-11-18 05:49:00|22.88|22.83|22.76|22.71|22.88|22.83|22.75|22.7|14
1731908950000|2024-11-18 05:49:10|22.75|22.7|22.79|22.74|22.79|22.74|22.74|22.69|20
1731908960000|2024-11-18 05:49:20|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|8
1731908970000|2024-11-18 05:49:30|22.8|22.75|22.83|22.78|22.85|22.8|22.8|22.75|10
1731908980000|2024-11-18 05:49:40|22.82|22.77|22.86|22.81|22.9|22.85|22.82|22.77|12
1731908990000|2024-11-18 05:49:50|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|7
1731909000000|2024-11-18 05:50:00|22.84|22.79|22.9|22.85|22.9|22.85|22.83|22.78|13
1731909010000|2024-11-18 05:50:10|22.91|22.86|22.96|22.91|22.96|22.91|22.91|22.86|9
1731909020000|2024-11-18 05:50:20|22.95|22.9|22.92|22.87|22.96|22.91|22.9|22.85|14
1731909030000|2024-11-18 05:50:30|22.94|22.89|22.92|22.87|22.95|22.9|22.92|22.87|12
1731909040000|2024-11-18 05:50:40|22.93|22.88|22.97|22.92|22.97|22.92|22.91|22.86|14
1731909050000|2024-11-18 05:50:50|22.98|22.93|22.97|22.92|23|22.95|22.97|22.92|10
1731909060000|2024-11-18 05:51:00|22.99|22.94|23|22.95|23|22.95|22.97|22.92|8
1731909070000|2024-11-18 05:51:10|22.99|22.94|23.01|22.96|23.01|22.96|22.98|22.93|8
1731909080000|2024-11-18 05:51:20|23.02|22.97|23.06|23.01|23.06|23.01|23.01|22.96|13
1731909090000|2024-11-18 05:51:30|23.05|23|23.07|23.02|23.07|23.02|23.05|23|7
1731909100000|2024-11-18 05:51:40|23.06|23.01|23.05|23|23.07|23.02|23.04|22.99|13
1731909110000|2024-11-18 05:51:50|23.06|23.01|23.01|22.96|23.06|23.01|22.98|22.93|18
1731909120000|2024-11-18 05:52:00|23.04|22.99|23.04|22.99|23.05|23|23|22.95|16
1731909130000|2024-11-18 05:52:10|23.03|22.98|22.96|22.91|23.03|22.98|22.96|22.91|6
1731909140000|2024-11-18 05:52:20|22.97|22.92|22.9|22.85|22.98|22.93|22.9|22.85|14
1731909150000|2024-11-18 05:52:30|22.89|22.84|22.91|22.86|22.91|22.86|22.86|22.81|11
1731909160000|2024-11-18 05:52:40|22.92|22.87|22.95|22.9|22.95|22.9|22.91|22.86|15
1731909170000|2024-11-18 05:52:50|22.97|22.92|22.77|22.72|22.97|22.92|22.77|22.72|16
1731909180000|2024-11-18 05:53:00|22.76|22.71|22.85|22.8|22.85|22.8|22.76|22.71|16
1731909190000|2024-11-18 05:53:10|22.86|22.81|22.85|22.8|22.89|22.84|22.85|22.8|14
1731909200000|2024-11-18 05:53:20|22.84|22.79|22.9|22.85|22.91|22.86|22.84|22.79|14
1731909210000|2024-11-18 05:53:30|22.91|22.86|22.96|22.91|22.96|22.91|22.9|22.85|13
1731909220000|2024-11-18 05:53:40|22.97|22.92|22.9|22.85|22.97|22.92|22.9|22.85|14
1731909230000|2024-11-18 05:53:50|22.89|22.84|22.89|22.84|22.9|22.85|22.87|22.82|9
1731909240000|2024-11-18 05:54:00|22.91|22.86|22.81|22.76|22.91|22.86|22.8|22.75|16
1731909250000|2024-11-18 05:54:10|22.8|22.75|22.83|22.78|22.83|22.78|22.79|22.74|7
1731909260000|2024-11-18 05:54:20|22.85|22.8|22.91|22.86|22.91|22.86|22.85|22.8|18
1731909270000|2024-11-18 05:54:30|22.9|22.85|22.93|22.88|22.94|22.89|22.9|22.85|13
1731909280000|2024-11-18 05:54:40|22.92|22.87|22.87|22.82|22.93|22.88|22.86|22.81|15
1731909290000|2024-11-18 05:54:50|22.88|22.83|22.77|22.72|22.88|22.83|22.76|22.71|15
1731909300000|2024-11-18 05:55:00|22.78|22.73|22.81|22.76|22.82|22.77|22.78|22.73|13
1731909310000|2024-11-18 05:55:10|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|14
1731909320000|2024-11-18 05:55:20|22.85|22.8|22.83|22.78|22.86|22.81|22.82|22.77|9
1731909330000|2024-11-18 05:55:30|22.81|22.76|22.82|22.77|22.86|22.81|22.81|22.76|19
1731909340000|2024-11-18 05:55:40|22.81|22.76|22.78|22.73|22.81|22.76|22.76|22.71|13
1731909350000|2024-11-18 05:55:50|22.79|22.74|22.79|22.74|22.85|22.8|22.79|22.74|13
1731909360000|2024-11-18 05:56:00|22.8|22.75|22.82|22.77|22.82|22.77|22.8|22.75|5
1731909370000|2024-11-18 05:56:10|22.81|22.76|22.75|22.7|22.82|22.77|22.74|22.69|16
1731909380000|2024-11-18 05:56:20|22.77|22.72|22.68|22.63|22.77|22.72|22.68|22.63|8
1731909390000|2024-11-18 05:56:30|22.67|22.62|22.65|22.6|22.67|22.62|22.63|22.58|12
1731909400000|2024-11-18 05:56:40|22.64|22.59|22.62|22.57|22.64|22.59|22.61|22.56|7
1731909410000|2024-11-18 05:56:50|22.63|22.58|22.62|22.57|22.65|22.6|22.61|22.56|14
1731909420000|2024-11-18 05:57:00|22.63|22.58|22.6|22.55|22.68|22.63|22.6|22.55|14
1731909430000|2024-11-18 05:57:10|22.59|22.54|22.62|22.57|22.62|22.57|22.56|22.51|16
1731909440000|2024-11-18 05:57:20|22.63|22.58|22.59|22.54|22.63|22.58|22.58|22.53|10
1731909450000|2024-11-18 05:57:30|22.6|22.55|22.6|22.55|22.6|22.55|22.54|22.49|14
1731909460000|2024-11-18 05:57:40|22.61|22.56|22.62|22.57|22.63|22.58|22.6|22.55|15
1731909470000|2024-11-18 05:57:50|22.63|22.58|22.64|22.59|22.65|22.6|22.61|22.56|10
1731909480000|2024-11-18 05:58:00|22.63|22.58|22.65|22.6|22.65|22.6|22.6|22.55|12
1731909490000|2024-11-18 05:58:10|22.64|22.59|22.57|22.52|22.65|22.6|22.57|22.52|13
1731909500000|2024-11-18 05:58:20|22.56|22.51|22.59|22.54|22.59|22.54|22.55|22.5|6
1731909510000|2024-11-18 05:58:30|22.6|22.55|22.57|22.52|22.63|22.58|22.57|22.52|11
1731909520000|2024-11-18 05:58:40|22.58|22.53|22.59|22.54|22.6|22.55|22.57|22.52|8
1731909530000|2024-11-18 05:58:50|22.6|22.55|22.56|22.51|22.62|22.57|22.56|22.51|11
1731909540000|2024-11-18 05:59:00|22.57|22.52|22.53|22.48|22.59|22.54|22.53|22.48|9
1731909550000|2024-11-18 05:59:10|22.54|22.49|22.53|22.48|22.55|22.5|22.53|22.48|12
1731909560000|2024-11-18 05:59:20|22.54|22.49|22.56|22.51|22.56|22.51|22.54|22.49|7
1731909570000|2024-11-18 05:59:30|22.55|22.5|22.52|22.47|22.55|22.5|22.52|22.47|5
1731909580000|2024-11-18 05:59:40|22.53|22.48|22.54|22.49|22.54|22.49|22.51|22.46|8
1731909590000|2024-11-18 05:59:50|22.53|22.48|22.53|22.48|22.54|22.49|22.53|22.48|5
1731909600000|2024-11-18 06:00:00|22.54|22.49|22.52|22.47|22.54|22.49|22.48|22.43|10
1731909610000|2024-11-18 06:00:10|22.53|22.48|22.52|22.47|22.53|22.48|22.49|22.44|10
1731909620000|2024-11-18 06:00:20|22.51|22.46|22.53|22.48|22.53|22.48|22.5|22.45|7
1731909630000|2024-11-18 06:00:30|22.54|22.49|22.55|22.5|22.59|22.54|22.54|22.49|10
1731909640000|2024-11-18 06:00:40|22.58|22.53|22.6|22.55|22.6|22.55|22.57|22.52|9
1731909650000|2024-11-18 06:00:50|22.62|22.57|22.59|22.54|22.62|22.57|22.59|22.54|7
1731909660000|2024-11-18 06:01:00|22.58|22.53|22.6|22.55|22.6|22.55|22.57|22.52|7
1731909670000|2024-11-18 06:01:10|22.61|22.56|22.62|22.57|22.65|22.6|22.61|22.56|11
1731909680000|2024-11-18 06:01:20|22.63|22.58|22.64|22.59|22.64|22.59|22.58|22.53|12
1731909690000|2024-11-18 06:01:30|22.65|22.6|22.7|22.65|22.72|22.67|22.65|22.6|14
1731909700000|2024-11-18 06:01:40|22.71|22.66|22.72|22.67|22.74|22.69|22.7|22.65|11
1731909710000|2024-11-18 06:01:50|22.71|22.66|22.76|22.71|22.76|22.71|22.71|22.66|11
1731909720000|2024-11-18 06:02:00|22.78|22.73|22.77|22.72|22.78|22.73|22.75|22.7|10
1731909730000|2024-11-18 06:02:10|22.76|22.71|22.62|22.57|22.76|22.71|22.62|22.57|13
1731909740000|2024-11-18 06:02:20|22.61|22.56|22.66|22.61|22.66|22.61|22.58|22.53|9
1731909750000|2024-11-18 06:02:30|22.65|22.6|22.67|22.62|22.7|22.65|22.65|22.6|14
1731909760000|2024-11-18 06:02:40|22.68|22.63|22.69|22.64|22.71|22.66|22.68|22.63|10
1731909770000|2024-11-18 06:02:50|22.68|22.63|22.66|22.61|22.68|22.63|22.66|22.61|11
1731909780000|2024-11-18 06:03:00|22.65|22.6|22.72|22.67|22.72|22.67|22.64|22.59|15
1731909790000|2024-11-18 06:03:10|22.71|22.66|22.76|22.71|22.76|22.71|22.7|22.65|12
1731909800000|2024-11-18 06:03:20|22.74|22.69|22.69|22.64|22.76|22.71|22.67|22.62|13
1731909810000|2024-11-18 06:03:30|22.7|22.65|22.71|22.66|22.72|22.67|22.69|22.64|14
1731909820000|2024-11-18 06:03:40|22.7|22.65|22.67|22.62|22.7|22.65|22.65|22.6|10
1731909830000|2024-11-18 06:03:50|22.66|22.61|22.68|22.63|22.68|22.63|22.66|22.61|9
1731909840000|2024-11-18 06:04:00|22.69|22.64|22.8|22.75|22.81|22.76|22.69|22.64|21
1731909850000|2024-11-18 06:04:10|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|7
1731909860000|2024-11-18 06:04:20|22.82|22.77|22.86|22.81|22.86|22.81|22.82|22.77|11
1731909870000|2024-11-18 06:04:30|22.87|22.82|22.94|22.89|22.94|22.89|22.87|22.82|16
1731909880000|2024-11-18 06:04:40|22.95|22.9|23.01|22.96|23.01|22.96|22.95|22.9|10
1731909890000|2024-11-18 06:04:50|23|22.95|23.07|23.02|23.07|23.02|23|22.95|11
1731909900000|2024-11-18 06:05:00|23.08|23.03|23.18|23.13|23.19|23.14|23.08|23.03|20
1731909910000|2024-11-18 06:05:10|23.19|23.14|23.22|23.17|23.24|23.19|23.19|23.14|18
1731909920000|2024-11-18 06:05:20|23.23|23.18|23.2|23.15|23.3|23.25|23.2|23.15|20
1731909930000|2024-11-18 06:05:30|23.21|23.16|23.27|23.22|23.27|23.22|23.16|23.11|14
1731909940000|2024-11-18 06:05:40|23.28|23.23|23.28|23.23|23.37|23.32|23.27|23.22|17
1731909950000|2024-11-18 06:05:50|23.3|23.25|23.36|23.31|23.36|23.31|23.3|23.25|15
1731909960000|2024-11-18 06:06:00|23.37|23.32|23.32|23.27|23.37|23.32|23.27|23.22|18
1731909970000|2024-11-18 06:06:10|23.31|23.26|23.19|23.14|23.31|23.26|23.17|23.12|19
1731909980000|2024-11-18 06:06:20|23.2|23.15|23.24|23.19|23.28|23.23|23.2|23.15|16
1731909990000|2024-11-18 06:06:30|23.26|23.21|23.2|23.15|23.29|23.24|23.19|23.14|14
1731910000000|2024-11-18 06:06:40|23.21|23.16|23.16|23.11|23.23|23.18|23.16|23.11|14
1731910010000|2024-11-18 06:06:50|23.15|23.1|23.22|23.17|23.23|23.18|23.15|23.1|14
1731910020000|2024-11-18 06:07:00|23.21|23.16|23.17|23.12|23.21|23.16|23.16|23.11|19
1731910030000|2024-11-18 06:07:10|23.18|23.13|23.29|23.24|23.29|23.24|23.18|23.13|14
1731910040000|2024-11-18 06:07:20|23.3|23.25|23.23|23.18|23.33|23.28|23.22|23.17|17
1731910050000|2024-11-18 06:07:30|23.24|23.19|23.23|23.18|23.25|23.2|23.21|23.16|15
1731910060000|2024-11-18 06:07:40|23.26|23.21|23.25|23.2|23.31|23.26|23.25|23.2|15
1731910070000|2024-11-18 06:07:50|23.26|23.21|23.33|23.28|23.33|23.28|23.26|23.21|7
1731910080000|2024-11-18 06:08:00|23.34|23.29|23.31|23.26|23.35|23.3|23.29|23.24|25
1731910090000|2024-11-18 06:08:10|23.3|23.25|23.26|23.21|23.3|23.25|23.26|23.21|10
1731910100000|2024-11-18 06:08:20|23.25|23.2|23.25|23.2|23.27|23.22|23.24|23.19|9
1731910110000|2024-11-18 06:08:30|23.26|23.21|23.39|23.34|23.4|23.35|23.26|23.21|14
1731910120000|2024-11-18 06:08:40|23.38|23.33|23.37|23.32|23.4|23.35|23.37|23.32|8
1731910130000|2024-11-18 06:08:50|23.38|23.33|23.38|23.33|23.39|23.34|23.35|23.3|13
1731910140000|2024-11-18 06:09:00|23.37|23.32|23.47|23.42|23.47|23.42|23.37|23.32|14
1731910150000|2024-11-18 06:09:10|23.46|23.41|23.44|23.39|23.51|23.46|23.44|23.39|14
1731910160000|2024-11-18 06:09:20|23.43|23.38|23.49|23.44|23.49|23.44|23.41|23.36|19
1731910170000|2024-11-18 06:09:30|23.48|23.43|23.53|23.48|23.53|23.48|23.47|23.42|20
1731910180000|2024-11-18 06:09:40|23.52|23.47|23.54|23.49|23.55|23.5|23.49|23.44|12
1731910190000|2024-11-18 06:09:50|23.53|23.48|23.58|23.53|23.59|23.54|23.53|23.48|13
1731910200000|2024-11-18 06:10:00|23.57|23.52|23.61|23.56|23.62|23.57|23.54|23.49|23
1731910210000|2024-11-18 06:10:10|23.59|23.54|23.53|23.48|23.61|23.56|23.53|23.48|18
1731910220000|2024-11-18 06:10:20|23.54|23.49|23.52|23.47|23.57|23.52|23.52|23.47|15
1731910230000|2024-11-18 06:10:30|23.53|23.48|23.49|23.44|23.53|23.48|23.48|23.43|17
1731910240000|2024-11-18 06:10:40|23.51|23.46|23.69|23.64|23.7|23.65|23.51|23.46|22
1731910250000|2024-11-18 06:10:50|23.7|23.65|23.74|23.69|23.74|23.69|23.68|23.63|10
1731910260000|2024-11-18 06:11:00|23.73|23.68|23.59|23.54|23.73|23.68|23.58|23.53|22
1731910270000|2024-11-18 06:11:10|23.6|23.55|23.61|23.56|23.64|23.59|23.6|23.55|16
1731910280000|2024-11-18 06:11:20|23.59|23.54|23.53|23.48|23.59|23.54|23.52|23.47|20
1731910290000|2024-11-18 06:11:30|23.51|23.46|23.42|23.37|23.51|23.46|23.4|23.35|13
1731910300000|2024-11-18 06:11:40|23.41|23.36|23.41|23.36|23.43|23.38|23.39|23.34|12
1731910310000|2024-11-18 06:11:50|23.4|23.35|23.21|23.16|23.4|23.35|23.19|23.14|22
1731910320000|2024-11-18 06:12:00|23.23|23.18|23.3|23.25|23.31|23.26|23.23|23.18|20
1731910330000|2024-11-18 06:12:10|23.29|23.24|23.4|23.35|23.4|23.35|23.28|23.23|20
1731910340000|2024-11-18 06:12:20|23.41|23.36|23.3|23.25|23.41|23.36|23.27|23.22|16
1731910350000|2024-11-18 06:12:30|23.29|23.24|23.34|23.29|23.35|23.3|23.29|23.24|17
1731910360000|2024-11-18 06:12:40|23.33|23.28|23.31|23.26|23.37|23.32|23.31|23.26|16
1731910370000|2024-11-18 06:12:50|23.32|23.27|23.29|23.24|23.33|23.28|23.28|23.23|13
1731910380000|2024-11-18 06:13:00|23.3|23.25|23.24|23.19|23.31|23.26|23.24|23.19|13
1731910390000|2024-11-18 06:13:10|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|13
1731910400000|2024-11-18 06:13:20|23.24|23.19|23.25|23.2|23.26|23.21|23.23|23.18|10
1731910410000|2024-11-18 06:13:30|23.24|23.19|23.21|23.16|23.24|23.19|23.18|23.13|13
1731910420000|2024-11-18 06:13:40|23.2|23.15|23.24|23.19|23.25|23.2|23.2|23.15|11
1731910430000|2024-11-18 06:13:50|23.25|23.2|23.27|23.22|23.27|23.22|23.23|23.18|18
1731910440000|2024-11-18 06:14:00|23.26|23.21|23.2|23.15|23.26|23.21|23.19|23.14|12
1731910450000|2024-11-18 06:14:10|23.19|23.14|23.28|23.23|23.28|23.23|23.19|23.14|13
1731910460000|2024-11-18 06:14:20|23.27|23.22|23.31|23.26|23.31|23.26|23.27|23.22|14
1731910470000|2024-11-18 06:14:30|23.32|23.27|23.34|23.29|23.36|23.31|23.31|23.26|11
1731910480000|2024-11-18 06:14:40|23.31|23.26|23.36|23.31|23.39|23.34|23.31|23.26|12
1731910490000|2024-11-18 06:14:50|23.35|23.3|23.33|23.28|23.35|23.3|23.33|23.28|9
1731910500000|2024-11-18 06:15:00|23.32|23.27|23.41|23.36|23.41|23.36|23.28|23.23|20
1731910510000|2024-11-18 06:15:10|23.42|23.37|23.45|23.4|23.46|23.41|23.41|23.36|13
1731910520000|2024-11-18 06:15:20|23.46|23.41|23.55|23.5|23.56|23.51|23.46|23.41|16
1731910530000|2024-11-18 06:15:30|23.56|23.51|23.59|23.54|23.59|23.54|23.5|23.45|15
1731910540000|2024-11-18 06:15:40|23.6|23.55|23.54|23.49|23.61|23.56|23.5|23.45|18
1731910550000|2024-11-18 06:15:50|23.53|23.48|23.53|23.48|23.54|23.49|23.5|23.45|15
1731910560000|2024-11-18 06:16:00|23.52|23.47|23.45|23.4|23.52|23.47|23.43|23.38|19
1731910570000|2024-11-18 06:16:10|23.42|23.37|23.53|23.48|23.53|23.48|23.42|23.37|17
1731910580000|2024-11-18 06:16:20|23.52|23.47|23.51|23.46|23.53|23.48|23.5|23.45|11
1731910590000|2024-11-18 06:16:30|23.5|23.45|23.52|23.47|23.55|23.5|23.5|23.45|13
1731910600000|2024-11-18 06:16:40|23.51|23.46|23.43|23.38|23.51|23.46|23.41|23.36|18
1731910610000|2024-11-18 06:16:50|23.44|23.39|23.41|23.36|23.45|23.4|23.41|23.36|10
1731910620000|2024-11-18 06:17:00|23.4|23.35|23.42|23.37|23.42|23.37|23.33|23.28|21
1731910630000|2024-11-18 06:17:10|23.43|23.38|23.35|23.3|23.44|23.39|23.34|23.29|12
1731910640000|2024-11-18 06:17:20|23.36|23.31|23.43|23.38|23.43|23.38|23.35|23.3|14
1731910650000|2024-11-18 06:17:30|23.41|23.36|23.41|23.36|23.42|23.37|23.4|23.35|7
1731910660000|2024-11-18 06:17:40|23.42|23.37|23.44|23.39|23.44|23.39|23.41|23.36|11
1731910670000|2024-11-18 06:17:50|23.43|23.38|23.5|23.45|23.51|23.46|23.42|23.37|16
1731910680000|2024-11-18 06:18:00|23.49|23.44|23.34|23.29|23.49|23.44|23.34|23.29|15
1731910690000|2024-11-18 06:18:10|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|17
1731910700000|2024-11-18 06:18:20|23.36|23.31|23.33|23.28|23.37|23.32|23.32|23.27|6
1731910710000|2024-11-18 06:18:30|23.32|23.27|23.3|23.25|23.33|23.28|23.29|23.24|9
1731910720000|2024-11-18 06:18:40|23.29|23.24|23.27|23.22|23.29|23.24|23.26|23.21|9
1731910730000|2024-11-18 06:18:50|23.26|23.21|23.21|23.16|23.27|23.22|23.2|23.15|11
1731910740000|2024-11-18 06:19:00|23.2|23.15|23.24|23.19|23.24|23.19|23.2|23.15|14
1731910750000|2024-11-18 06:19:10|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|9
1731910760000|2024-11-18 06:19:20|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1731910770000|2024-11-18 06:19:30|23.2|23.15|23.22|23.17|23.22|23.17|23.19|23.14|6
1731910780000|2024-11-18 06:19:40|23.25|23.2|23.24|23.19|23.25|23.2|23.22|23.17|12
1731910790000|2024-11-18 06:19:50|23.23|23.18|23.28|23.23|23.28|23.23|23.23|23.18|12
1731910800000|2024-11-18 06:20:00|23.27|23.22|23.24|23.19|23.28|23.23|23.24|23.19|16
1731910810000|2024-11-18 06:20:10|23.25|23.2|23.19|23.14|23.26|23.21|23.19|23.14|15
1731910820000|2024-11-18 06:20:20|23.18|23.13|23.16|23.11|23.19|23.14|23.15|23.1|10
1731910830000|2024-11-18 06:20:30|23.15|23.1|23.13|23.08|23.16|23.11|23.13|23.08|13
1731910840000|2024-11-18 06:20:40|23.12|23.07|23.06|23.01|23.12|23.07|23.05|23|13
1731910850000|2024-11-18 06:20:50|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1731910860000|2024-11-18 06:21:00|23.09|23.04|23.05|23|23.13|23.08|23.05|23|16
1731910870000|2024-11-18 06:21:10|23.06|23.01|23.05|23|23.07|23.02|23.05|23|4
1731910880000|2024-11-18 06:21:20|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|2
1731910890000|2024-11-18 06:21:30|23.06|23.01|23.08|23.03|23.1|23.05|23.06|23.01|9
1731910900000|2024-11-18 06:21:40|23.07|23.02|23.08|23.03|23.12|23.07|23.07|23.02|14
1731910910000|2024-11-18 06:21:50|23.07|23.02|23.05|23|23.07|23.02|23.05|23|5
1731910920000|2024-11-18 06:22:00|23.04|22.99|22.99|22.94|23.05|23|22.99|22.94|13
1731910930000|2024-11-18 06:22:10|23|22.95|22.98|22.93|23|22.95|22.98|22.93|9
1731910940000|2024-11-18 06:22:20|22.97|22.92|22.98|22.93|22.99|22.94|22.95|22.9|10
1731910950000|2024-11-18 06:22:30|22.97|22.92|22.94|22.89|22.97|22.92|22.94|22.89|10
1731910960000|2024-11-18 06:22:40|22.95|22.9|22.81|22.76|22.98|22.93|22.79|22.74|13
1731910970000|2024-11-18 06:22:50|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|12
1731910980000|2024-11-18 06:23:00|22.83|22.78|22.87|22.82|22.88|22.83|22.83|22.78|11
1731910990000|2024-11-18 06:23:10|22.88|22.83|22.85|22.8|22.88|22.83|22.85|22.8|6
1731911000000|2024-11-18 06:23:20|22.84|22.79|22.8|22.75|22.85|22.8|22.79|22.74|11
1731911010000|2024-11-18 06:23:30|22.79|22.74|22.87|22.82|22.87|22.82|22.79|22.74|9
1731911020000|2024-11-18 06:23:40|22.88|22.83|22.84|22.79|22.93|22.88|22.84|22.79|11
1731911030000|2024-11-18 06:23:50|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|3
1731911040000|2024-11-18 06:24:00|22.88|22.83|22.84|22.79|22.92|22.87|22.84|22.79|19
1731911050000|2024-11-18 06:24:10|22.83|22.78|22.79|22.74|22.83|22.78|22.78|22.73|10
1731911060000|2024-11-18 06:24:20|22.78|22.73|22.82|22.77|22.83|22.78|22.78|22.73|9
1731911070000|2024-11-18 06:24:30|22.83|22.78|22.85|22.8|22.86|22.81|22.81|22.76|13
1731911080000|2024-11-18 06:24:40|22.86|22.81|22.88|22.83|22.88|22.83|22.83|22.78|13
1731911090000|2024-11-18 06:24:50|22.89|22.84|22.85|22.8|22.89|22.84|22.83|22.78|8
1731911100000|2024-11-18 06:25:00|22.86|22.81|22.91|22.86|22.91|22.86|22.86|22.81|8
1731911110000|2024-11-18 06:25:10|22.92|22.87|22.97|22.92|22.97|22.92|22.89|22.84|13
1731911120000|2024-11-18 06:25:20|22.96|22.91|22.94|22.89|22.96|22.91|22.92|22.87|13
1731911130000|2024-11-18 06:25:30|22.93|22.88|22.95|22.9|22.95|22.9|22.92|22.87|9
1731911140000|2024-11-18 06:25:40|22.94|22.89|22.91|22.86|22.94|22.89|22.9|22.85|9
1731911150000|2024-11-18 06:25:50|22.9|22.85|22.97|22.92|22.98|22.93|22.9|22.85|12
1731911160000|2024-11-18 06:26:00|22.96|22.91|22.94|22.89|22.99|22.94|22.94|22.89|19
1731911170000|2024-11-18 06:26:10|22.93|22.88|22.91|22.86|22.95|22.9|22.9|22.85|13
1731911180000|2024-11-18 06:26:20|22.87|22.82|22.85|22.8|22.88|22.83|22.85|22.8|11
1731911190000|2024-11-18 06:26:30|22.84|22.79|22.83|22.78|22.86|22.81|22.83|22.78|8
1731911200000|2024-11-18 06:26:40|22.82|22.77|22.79|22.74|22.82|22.77|22.77|22.72|14
1731911210000|2024-11-18 06:26:50|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|13
1731911220000|2024-11-18 06:27:00|22.85|22.8|22.81|22.76|22.87|22.82|22.8|22.75|10
1731911230000|2024-11-18 06:27:10|22.8|22.75|22.88|22.83|22.88|22.83|22.8|22.75|12
1731911240000|2024-11-18 06:27:20|22.89|22.84|22.91|22.86|22.92|22.87|22.89|22.84|10
1731911250000|2024-11-18 06:27:30|22.9|22.85|22.9|22.85|22.91|22.86|22.88|22.83|9
1731911260000|2024-11-18 06:27:40|22.91|22.86|22.87|22.82|22.91|22.86|22.87|22.82|13
1731911270000|2024-11-18 06:27:50|22.88|22.83|22.88|22.83|22.92|22.87|22.86|22.81|15
1731911280000|2024-11-18 06:28:00|22.89|22.84|22.96|22.91|22.98|22.93|22.88|22.83|17
1731911290000|2024-11-18 06:28:10|22.97|22.92|22.92|22.87|22.97|22.92|22.92|22.87|6
1731911300000|2024-11-18 06:28:20|22.93|22.88|22.98|22.93|22.98|22.93|22.92|22.87|13
1731911310000|2024-11-18 06:28:30|22.99|22.94|22.98|22.93|23|22.95|22.97|22.92|14
1731911320000|2024-11-18 06:28:40|22.97|22.92|22.95|22.9|22.98|22.93|22.95|22.9|7
1731911330000|2024-11-18 06:28:50|22.96|22.91|22.94|22.89|22.96|22.91|22.93|22.88|11
1731911340000|2024-11-18 06:29:00|22.95|22.9|22.93|22.88|22.95|22.9|22.92|22.87|7
1731911350000|2024-11-18 06:29:10|22.94|22.89|22.97|22.92|22.97|22.92|22.94|22.89|12
1731911360000|2024-11-18 06:29:20|22.98|22.93|23|22.95|23|22.95|22.97|22.92|6
1731911370000|2024-11-18 06:29:30|22.98|22.93|23.05|23|23.05|23|22.97|22.92|13
1731911380000|2024-11-18 06:29:40|23.06|23.01|22.93|22.88|23.07|23.02|22.93|22.88|19
1731911390000|2024-11-18 06:29:50|22.91|22.86|22.93|22.88|22.93|22.88|22.88|22.83|16
1731911400000|2024-11-18 06:30:00|22.92|22.87|22.94|22.89|22.97|22.92|22.92|22.87|10
1731911410000|2024-11-18 06:30:10|22.95|22.9|22.94|22.89|22.96|22.91|22.91|22.86|13
1731911420000|2024-11-18 06:30:20|22.95|22.9|22.96|22.91|22.96|22.91|22.92|22.87|11
1731911430000|2024-11-18 06:30:30|22.99|22.94|22.99|22.94|23|22.95|22.97|22.92|11
1731911440000|2024-11-18 06:30:40|22.98|22.93|22.93|22.88|22.98|22.93|22.91|22.86|9
1731911450000|2024-11-18 06:30:50|22.94|22.89|22.96|22.91|22.96|22.91|22.92|22.87|15
1731911460000|2024-11-18 06:31:00|22.97|22.92|23|22.95|23.03|22.98|22.96|22.91|16
1731911470000|2024-11-18 06:31:10|22.99|22.94|23.04|22.99|23.04|22.99|22.99|22.94|10
1731911480000|2024-11-18 06:31:20|23.05|23|23.06|23.01|23.06|23.01|23.04|22.99|8
1731911490000|2024-11-18 06:31:30|23.05|23|23.04|22.99|23.09|23.04|23.04|22.99|12
1731911500000|2024-11-18 06:31:40|23.03|22.98|23.01|22.96|23.03|22.98|23|22.95|12
1731911510000|2024-11-18 06:31:50|23.03|22.98|23.04|22.99|23.06|23.01|23.03|22.98|11
1731911520000|2024-11-18 06:32:00|23.03|22.98|23.02|22.97|23.05|23|23.01|22.96|12
1731911530000|2024-11-18 06:32:10|23.01|22.96|22.98|22.93|23.01|22.96|22.97|22.92|14
1731911540000|2024-11-18 06:32:20|22.99|22.94|22.91|22.86|22.99|22.94|22.91|22.86|9
1731911550000|2024-11-18 06:32:30|22.9|22.85|22.91|22.86|22.93|22.88|22.89|22.84|14
1731911560000|2024-11-18 06:32:40|22.92|22.87|22.92|22.87|22.94|22.89|22.91|22.86|8
1731911570000|2024-11-18 06:32:50|22.91|22.86|22.87|22.82|22.91|22.86|22.86|22.81|8
1731911580000|2024-11-18 06:33:00|22.86|22.81|22.89|22.84|22.91|22.86|22.86|22.81|14
1731911590000|2024-11-18 06:33:10|22.88|22.83|22.86|22.81|22.89|22.84|22.86|22.81|9
1731911600000|2024-11-18 06:33:20|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|6
1731911610000|2024-11-18 06:33:30|22.85|22.8|22.81|22.76|22.85|22.8|22.81|22.76|10
1731911620000|2024-11-18 06:33:40|22.8|22.75|22.8|22.75|22.81|22.76|22.77|22.72|11
1731911630000|2024-11-18 06:33:50|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|9
1731911640000|2024-11-18 06:34:00|22.8|22.75|22.87|22.82|22.87|22.82|22.8|22.75|10
1731911650000|2024-11-18 06:34:10|22.85|22.8|22.86|22.81|22.88|22.83|22.85|22.8|8
1731911660000|2024-11-18 06:34:20|22.85|22.8|22.86|22.81|22.87|22.82|22.85|22.8|4
1731911670000|2024-11-18 06:34:30|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|10
1731911680000|2024-11-18 06:34:40|22.87|22.82|22.83|22.78|22.87|22.82|22.83|22.78|7
1731911690000|2024-11-18 06:34:50|22.82|22.77|22.8|22.75|22.84|22.79|22.8|22.75|10
1731911700000|2024-11-18 06:35:00|22.81|22.76|22.82|22.77|22.85|22.8|22.81|22.76|13
1731911710000|2024-11-18 06:35:10|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|9
1731911720000|2024-11-18 06:35:20|22.8|22.75|22.8|22.75|22.81|22.76|22.8|22.75|9
1731911730000|2024-11-18 06:35:30|22.81|22.76|22.85|22.8|22.85|22.8|22.8|22.75|10
1731911740000|2024-11-18 06:35:40|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1731911750000|2024-11-18 06:35:50|22.82|22.77|22.82|22.77|22.83|22.78|22.81|22.76|5
1731911760000|2024-11-18 06:36:00|22.83|22.78|22.87|22.82|22.89|22.84|22.83|22.78|12
1731911770000|2024-11-18 06:36:10|22.86|22.81|22.82|22.77|22.86|22.81|22.82|22.77|12
1731911780000|2024-11-18 06:36:20|22.81|22.76|22.85|22.8|22.86|22.81|22.81|22.76|10
1731911790000|2024-11-18 06:36:30|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|6
1731911800000|2024-11-18 06:36:40|22.86|22.81|22.9|22.85|22.9|22.85|22.86|22.81|13
1731911810000|2024-11-18 06:36:50|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|5
1731911820000|2024-11-18 06:37:00|22.88|22.83|22.91|22.86|22.92|22.87|22.88|22.83|10
1731911830000|2024-11-18 06:37:10|22.9|22.85|22.89|22.84|22.91|22.86|22.87|22.82|9
1731911840000|2024-11-18 06:37:20|22.88|22.83|22.91|22.86|22.91|22.86|22.88|22.83|6
1731911850000|2024-11-18 06:37:30|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|7
1731911860000|2024-11-18 06:37:40|22.89|22.84|22.84|22.79|22.89|22.84|22.84|22.79|10
1731911870000|2024-11-18 06:37:50|22.83|22.78|22.83|22.78|22.84|22.79|22.82|22.77|7
1731911880000|2024-11-18 06:38:00|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|5
1731912190000|2024-11-18 06:43:10|22.8|22.75|22.77|22.72|22.8|22.75|22.77|22.72|5
1731912200000|2024-11-18 06:43:20|22.78|22.73|22.76|22.71|22.78|22.73|22.76|22.71|9
1731912210000|2024-11-18 06:43:30|22.75|22.7|22.75|22.7|22.77|22.72|22.74|22.69|7
1731912220000|2024-11-18 06:43:40|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|4
1731912230000|2024-11-18 06:43:50|22.76|22.71|22.76|22.71|22.78|22.73|22.76|22.71|5
1731912240000|2024-11-18 06:44:00|22.77|22.72|22.77|22.72|22.78|22.73|22.76|22.71|11
1731912250000|2024-11-18 06:44:10|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|10
1731912260000|2024-11-18 06:44:20|22.82|22.77|22.8|22.75|22.84|22.79|22.8|22.75|17
1731912270000|2024-11-18 06:44:30|22.81|22.76|22.8|22.75|22.81|22.76|22.78|22.73|12
1731912280000|2024-11-18 06:44:40|22.81|22.76|22.79|22.74|22.82|22.77|22.78|22.73|6
1731912290000|2024-11-18 06:44:50|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1731912300000|2024-11-18 06:45:00|22.79|22.74|22.81|22.76|22.82|22.77|22.79|22.74|11
1731912310000|2024-11-18 06:45:10|22.82|22.77|22.82|22.77|22.83|22.78|22.81|22.76|13
1731912320000|2024-11-18 06:45:20|22.81|22.76|22.85|22.8|22.85|22.8|22.76|22.71|15
1731912330000|2024-11-18 06:45:30|22.86|22.81|22.87|22.82|22.9|22.85|22.86|22.81|12
1731912340000|2024-11-18 06:45:40|22.86|22.81|22.87|22.82|22.87|22.82|22.84|22.79|6
1731912350000|2024-11-18 06:45:50|22.86|22.81|22.96|22.91|22.96|22.91|22.86|22.81|8
1731912360000|2024-11-18 06:46:00|22.97|22.92|22.97|22.92|22.98|22.93|22.96|22.91|9
1731912370000|2024-11-18 06:46:10|22.96|22.91|23|22.95|23|22.95|22.95|22.9|11
1731912380000|2024-11-18 06:46:20|23.01|22.96|23|22.95|23.01|22.96|23|22.95|4
1731912390000|2024-11-18 06:46:30|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|8
1731912400000|2024-11-18 06:46:40|23.01|22.96|23.12|23.07|23.12|23.07|23.01|22.96|14
1731912410000|2024-11-18 06:46:50|23.11|23.06|23.08|23.03|23.12|23.07|23.08|23.03|8
1731912420000|2024-11-18 06:47:00|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|6
1731912430000|2024-11-18 06:47:10|23.1|23.05|23.01|22.96|23.11|23.06|23|22.95|14
1731912440000|2024-11-18 06:47:20|23|22.95|22.95|22.9|23|22.95|22.95|22.9|9
1731912450000|2024-11-18 06:47:30|22.94|22.89|22.98|22.93|22.98|22.93|22.93|22.88|14
1731912460000|2024-11-18 06:47:40|22.99|22.94|23.06|23.01|23.06|23.01|22.99|22.94|10
1731912470000|2024-11-18 06:47:50|23.07|23.02|23.1|23.05|23.11|23.06|23.06|23.01|15
1731912480000|2024-11-18 06:48:00|23.09|23.04|23.03|22.98|23.09|23.04|23.03|22.98|8
1731912490000|2024-11-18 06:48:10|23.02|22.97|23.02|22.97|23.07|23.02|23.02|22.97|12
1731912500000|2024-11-18 06:48:20|23.03|22.98|23.01|22.96|23.03|22.98|22.99|22.94|5
1731912510000|2024-11-18 06:48:30|23|22.95|22.97|22.92|23.01|22.96|22.97|22.92|8
1731912520000|2024-11-18 06:48:40|22.95|22.9|22.98|22.93|22.98|22.93|22.94|22.89|8
1731912530000|2024-11-18 06:48:50|22.99|22.94|22.93|22.88|23|22.95|22.92|22.87|14
1731912540000|2024-11-18 06:49:00|22.92|22.87|23.01|22.96|23.01|22.96|22.91|22.86|12
1731912550000|2024-11-18 06:49:10|23|22.95|23|22.95|23.01|22.96|22.98|22.93|6
1731912560000|2024-11-18 06:49:20|22.99|22.94|22.95|22.9|22.99|22.94|22.95|22.9|11
1731912570000|2024-11-18 06:49:30|22.94|22.89|22.89|22.84|22.94|22.89|22.89|22.84|10
1731912580000|2024-11-18 06:49:40|22.88|22.83|22.88|22.83|22.89|22.84|22.87|22.82|9
1731912590000|2024-11-18 06:49:50|22.89|22.84|22.88|22.83|22.9|22.85|22.88|22.83|10
1731912600000|2024-11-18 06:50:00|22.92|22.87|22.94|22.89|22.94|22.89|22.91|22.86|9
1731912610000|2024-11-18 06:50:10|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|11
1731912620000|2024-11-18 06:50:20|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|7
1731912630000|2024-11-18 06:50:30|22.95|22.9|22.98|22.93|22.98|22.93|22.94|22.89|8
1731912640000|2024-11-18 06:50:40|22.97|22.92|22.97|22.92|22.97|22.92|22.95|22.9|6
1731912650000|2024-11-18 06:50:50|22.96|22.91|23|22.95|23.01|22.96|22.96|22.91|9
1731912660000|2024-11-18 06:51:00|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|6
1731912670000|2024-11-18 06:51:10|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|7
1731912680000|2024-11-18 06:51:20|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|7
1731912690000|2024-11-18 06:51:30|23.03|22.98|23.06|23.01|23.06|23.01|23.02|22.97|6
1731912700000|2024-11-18 06:51:40|23.05|23|23.08|23.03|23.08|23.03|23.03|22.98|9
1731912710000|2024-11-18 06:51:50|23.09|23.04|23.09|23.04|23.09|23.04|23.07|23.02|7
1731912720000|2024-11-18 06:52:00|23.08|23.03|23.12|23.07|23.12|23.07|23.08|23.03|5
1731912730000|2024-11-18 06:52:10|23.13|23.08|23.17|23.12|23.17|23.12|23.12|23.07|8
1731912740000|2024-11-18 06:52:20|23.18|23.13|23.18|23.13|23.18|23.13|23.15|23.1|12
1731912750000|2024-11-18 06:52:30|23.17|23.12|23.13|23.08|23.17|23.12|23.13|23.08|5
1731912760000|2024-11-18 06:52:40|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|8
1731912770000|2024-11-18 06:52:50|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|5
1731912780000|2024-11-18 06:53:00|23.09|23.04|23.06|23.01|23.1|23.05|23.06|23.01|9
1731912790000|2024-11-18 06:53:10|23.07|23.02|23.04|22.99|23.07|23.02|23.04|22.99|8
1731912800000|2024-11-18 06:53:20|23.03|22.98|23.02|22.97|23.03|22.98|23|22.95|8
1731912810000|2024-11-18 06:53:30|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|4
1731912820000|2024-11-18 06:53:40|23.01|22.96|23|22.95|23.03|22.98|22.99|22.94|9
1731912830000|2024-11-18 06:53:50|23.01|22.96|23.03|22.98|23.04|22.99|23.01|22.96|7
1731912840000|2024-11-18 06:54:00|23.04|22.99|23.13|23.08|23.13|23.08|23.01|22.96|12
1731912850000|2024-11-18 06:54:10|23.14|23.09|23.1|23.05|23.15|23.1|23.1|23.05|9
1731912860000|2024-11-18 06:54:20|23.11|23.06|23.1|23.05|23.11|23.06|23.08|23.03|12
1731912870000|2024-11-18 06:54:30|23.09|23.04|23.11|23.06|23.11|23.06|23.09|23.04|5
1731912880000|2024-11-18 06:54:40|23.1|23.05|23.1|23.05|23.11|23.06|23.06|23.01|10
1731912890000|2024-11-18 06:54:50|23.12|23.07|23.17|23.12|23.17|23.12|23.1|23.05|10
1731912900000|2024-11-18 06:55:00|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|9
1731912910000|2024-11-18 06:55:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|3
1731912920000|2024-11-18 06:55:20|23.14|23.09|23.21|23.16|23.22|23.17|23.13|23.08|15
1731912930000|2024-11-18 06:55:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|6
1731912940000|2024-11-18 06:55:40|23.24|23.19|23.16|23.11|23.24|23.19|23.16|23.11|13
1731912950000|2024-11-18 06:55:50|23.17|23.12|23.21|23.16|23.21|23.16|23.17|23.12|9
1731912960000|2024-11-18 06:56:00|23.17|23.12|23.17|23.12|23.18|23.13|23.16|23.11|11
1731912970000|2024-11-18 06:56:10|23.18|23.13|23.24|23.19|23.24|23.19|23.17|23.12|8
1731912980000|2024-11-18 06:56:20|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|4
1731912990000|2024-11-18 06:56:30|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|6
1731913000000|2024-11-18 06:56:40|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1731913010000|2024-11-18 06:56:50|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|6
1731913020000|2024-11-18 06:57:00|23.23|23.18|23.22|23.17|23.27|23.22|23.22|23.17|11
1731913030000|2024-11-18 06:57:10|23.21|23.16|23.24|23.19|23.24|23.19|23.21|23.16|8
1731913040000|2024-11-18 06:57:20|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|6
1731913050000|2024-11-18 06:57:30|23.23|23.18|23.22|23.17|23.24|23.19|23.21|23.16|8
1731913060000|2024-11-18 06:57:40|23.21|23.16|23.2|23.15|23.22|23.17|23.18|23.13|11
1731913070000|2024-11-18 06:57:50|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|8
1731913080000|2024-11-18 06:58:00|23.21|23.16|23.15|23.1|23.21|23.16|23.15|23.1|7
1731913090000|2024-11-18 06:58:10|23.13|23.08|23.04|22.99|23.13|23.08|23.04|22.99|11
1731913100000|2024-11-18 06:58:20|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1731913110000|2024-11-18 06:58:30|23.04|22.99|23|22.95|23.06|23.01|23|22.95|7
1731913120000|2024-11-18 06:58:40|22.99|22.94|23.07|23.02|23.07|23.02|22.98|22.93|16
1731913130000|2024-11-18 06:58:50|23.06|23.01|23.02|22.97|23.06|23.01|23.01|22.96|9
1731913140000|2024-11-18 06:59:00|23.01|22.96|23|22.95|23.02|22.97|23|22.95|4
1731913150000|2024-11-18 06:59:10|22.99|22.94|22.94|22.89|22.99|22.94|22.93|22.88|15
1731913160000|2024-11-18 06:59:20|22.93|22.88|22.9|22.85|22.94|22.89|22.9|22.85|6
1731913170000|2024-11-18 06:59:30|22.91|22.86|22.84|22.79|22.91|22.86|22.84|22.79|9
1731913180000|2024-11-18 06:59:40|22.83|22.78|22.78|22.73|22.83|22.78|22.78|22.73|11
1731913190000|2024-11-18 06:59:50|22.79|22.74|22.81|22.76|22.81|22.76|22.77|22.72|7
1731913200000|2024-11-18 07:00:00|22.8|22.75|22.75|22.7|22.8|22.75|22.75|22.7|10
1731913210000|2024-11-18 07:00:10|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|5
1731913220000|2024-11-18 07:00:20|22.75|22.7|22.65|22.6|22.76|22.71|22.65|22.6|13
1731913230000|2024-11-18 07:00:30|22.64|22.59|22.65|22.6|22.65|22.6|22.61|22.56|9
1731913240000|2024-11-18 07:00:40|22.64|22.59|22.6|22.55|22.65|22.6|22.57|22.52|11
1731913250000|2024-11-18 07:00:50|22.59|22.54|22.63|22.58|22.63|22.58|22.57|22.52|15
1731913260000|2024-11-18 07:01:00|22.62|22.57|22.56|22.51|22.62|22.57|22.52|22.47|16
1731913270000|2024-11-18 07:01:10|22.55|22.5|22.49|22.44|22.56|22.51|22.49|22.44|15
1731913280000|2024-11-18 07:01:20|22.5|22.45|22.52|22.47|22.54|22.49|22.5|22.45|10
1731913290000|2024-11-18 07:01:30|22.53|22.48|22.52|22.47|22.53|22.48|22.52|22.47|2
1731913300000|2024-11-18 07:01:40|22.53|22.48|22.53|22.48|22.54|22.49|22.52|22.47|7
1731913310000|2024-11-18 07:01:50|22.54|22.49|22.42|22.37|22.54|22.49|22.42|22.37|17
1731913320000|2024-11-18 07:02:00|22.41|22.36|22.43|22.38|22.43|22.38|22.37|22.32|18
1731913330000|2024-11-18 07:02:10|22.44|22.39|22.37|22.32|22.45|22.4|22.36|22.31|12
1731913340000|2024-11-18 07:02:20|22.39|22.34|22.49|22.44|22.5|22.45|22.39|22.34|16
1731913350000|2024-11-18 07:02:30|22.5|22.45|22.48|22.43|22.5|22.45|22.48|22.43|9
1731913360000|2024-11-18 07:02:40|22.49|22.44|22.49|22.44|22.51|22.46|22.48|22.43|7
1731913370000|2024-11-18 07:02:50|22.5|22.45|22.52|22.47|22.55|22.5|22.5|22.45|15
1731913380000|2024-11-18 07:03:00|22.51|22.46|22.51|22.46|22.53|22.48|22.5|22.45|13
1731913390000|2024-11-18 07:03:10|22.5|22.45|22.5|22.45|22.5|22.45|22.5|22.45|1
1731913400000|2024-11-18 07:03:20|22.49|22.44|22.47|22.42|22.49|22.44|22.43|22.38|13
1731913410000|2024-11-18 07:03:30|22.48|22.43|22.49|22.44|22.53|22.48|22.47|22.42|12
1731913420000|2024-11-18 07:03:40|22.5|22.45|22.45|22.4|22.5|22.45|22.45|22.4|10
1731913430000|2024-11-18 07:03:50|22.46|22.41|22.46|22.41|22.47|22.42|22.46|22.41|5
1731913440000|2024-11-18 07:04:00|22.43|22.38|22.37|22.32|22.43|22.38|22.33|22.28|18
1731913450000|2024-11-18 07:04:10|22.36|22.31|22.33|22.28|22.36|22.31|22.33|22.28|5
1731913460000|2024-11-18 07:04:20|22.32|22.27|22.29|22.24|22.34|22.29|22.29|22.24|10
1731913470000|2024-11-18 07:04:30|22.3|22.25|22.35|22.3|22.35|22.3|22.29|22.24|10
1731913480000|2024-11-18 07:04:40|22.36|22.31|22.36|22.31|22.36|22.31|22.33|22.28|8
1731913490000|2024-11-18 07:04:50|22.35|22.3|22.4|22.35|22.4|22.35|22.35|22.3|5
1731913500000|2024-11-18 07:05:00|22.41|22.36|22.43|22.38|22.44|22.39|22.4|22.35|9
1731913510000|2024-11-18 07:05:10|22.44|22.39|22.44|22.39|22.44|22.39|22.4|22.35|11
1731913520000|2024-11-18 07:05:20|22.45|22.4|22.47|22.42|22.5|22.45|22.45|22.4|15
1731913530000|2024-11-18 07:05:30|22.48|22.43|22.49|22.44|22.5|22.45|22.47|22.42|17
1731913540000|2024-11-18 07:05:40|22.48|22.43|22.53|22.48|22.53|22.48|22.47|22.42|9
1731913550000|2024-11-18 07:05:50|22.52|22.47|22.55|22.5|22.55|22.5|22.48|22.43|15
1731913560000|2024-11-18 07:06:00|22.56|22.51|22.52|22.47|22.56|22.51|22.51|22.46|9
1731913570000|2024-11-18 07:06:10|22.53|22.48|22.52|22.47|22.57|22.52|22.51|22.46|10
1731913580000|2024-11-18 07:06:20|22.51|22.46|22.5|22.45|22.52|22.47|22.5|22.45|13
1731913590000|2024-11-18 07:06:30|22.51|22.46|22.54|22.49|22.56|22.51|22.51|22.46|14
1731913600000|2024-11-18 07:06:40|22.55|22.5|22.59|22.54|22.59|22.54|22.54|22.49|11
1731913610000|2024-11-18 07:06:50|22.6|22.55|22.57|22.52|22.6|22.55|22.55|22.5|11
1731913620000|2024-11-18 07:07:00|22.56|22.51|22.57|22.52|22.58|22.53|22.52|22.47|13
1731913630000|2024-11-18 07:07:10|22.58|22.53|22.54|22.49|22.58|22.53|22.54|22.49|14
1731913640000|2024-11-18 07:07:20|22.53|22.48|22.53|22.48|22.55|22.5|22.53|22.48|7
1731913650000|2024-11-18 07:07:30|22.52|22.47|22.51|22.46|22.53|22.48|22.5|22.45|9
1731913660000|2024-11-18 07:07:40|22.5|22.45|22.51|22.46|22.51|22.46|22.49|22.44|6
1731913670000|2024-11-18 07:07:50|22.52|22.47|22.49|22.44|22.52|22.47|22.49|22.44|6
1731913680000|2024-11-18 07:08:00|22.48|22.43|22.52|22.47|22.53|22.48|22.47|22.42|8
1731913690000|2024-11-18 07:08:10|22.53|22.48|22.56|22.51|22.56|22.51|22.53|22.48|7
1731913700000|2024-11-18 07:08:20|22.57|22.52|22.53|22.48|22.59|22.54|22.53|22.48|9
1731913710000|2024-11-18 07:08:30|22.52|22.47|22.54|22.49|22.55|22.5|22.51|22.46|5
1731913720000|2024-11-18 07:08:40|22.55|22.5|22.56|22.51|22.56|22.51|22.54|22.49|9
1731913730000|2024-11-18 07:08:50|22.57|22.52|22.6|22.55|22.61|22.56|22.57|22.52|7
1731913740000|2024-11-18 07:09:00|22.61|22.56|22.6|22.55|22.62|22.57|22.6|22.55|10
1731913750000|2024-11-18 07:09:10|22.61|22.56|22.65|22.6|22.65|22.6|22.61|22.56|7
1731913760000|2024-11-18 07:09:20|22.64|22.59|22.65|22.6|22.67|22.62|22.63|22.58|8
1731913770000|2024-11-18 07:09:30|22.64|22.59|22.66|22.61|22.67|22.62|22.63|22.58|8
1731913780000|2024-11-18 07:09:40|22.65|22.6|22.64|22.59|22.65|22.6|22.64|22.59|8
1731913790000|2024-11-18 07:09:50|22.63|22.58|22.64|22.59|22.67|22.62|22.62|22.57|18
1731913800000|2024-11-18 07:10:00|22.65|22.6|22.71|22.66|22.71|22.66|22.65|22.6|10
1731913810000|2024-11-18 07:10:10|22.72|22.67|22.76|22.71|22.76|22.71|22.72|22.67|8
1731913820000|2024-11-18 07:10:20|22.75|22.7|22.76|22.71|22.76|22.71|22.74|22.69|8
1731913830000|2024-11-18 07:10:30|22.77|22.72|22.76|22.71|22.79|22.74|22.75|22.7|12
1731913840000|2024-11-18 07:10:40|22.75|22.7|22.74|22.69|22.76|22.71|22.73|22.68|10
1731913850000|2024-11-18 07:10:50|22.75|22.7|22.76|22.71|22.78|22.73|22.75|22.7|8
1731913860000|2024-11-18 07:11:00|22.78|22.73|22.82|22.77|22.84|22.79|22.78|22.73|10
1731913870000|2024-11-18 07:11:10|22.81|22.76|22.81|22.76|22.83|22.78|22.81|22.76|7
1731913880000|2024-11-18 07:11:20|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|10
1731913890000|2024-11-18 07:11:30|22.84|22.79|22.86|22.81|22.87|22.82|22.82|22.77|10
1731913900000|2024-11-18 07:11:40|22.85|22.8|22.9|22.85|22.9|22.85|22.85|22.8|10
1731913910000|2024-11-18 07:11:50|22.89|22.84|22.86|22.81|22.9|22.85|22.86|22.81|8
1731913920000|2024-11-18 07:12:00|22.87|22.82|22.95|22.9|22.95|22.9|22.87|22.82|13
1731913930000|2024-11-18 07:12:10|22.96|22.91|22.97|22.92|22.97|22.92|22.95|22.9|8
1731913940000|2024-11-18 07:12:20|22.98|22.93|22.93|22.88|22.98|22.93|22.92|22.87|11
1731913950000|2024-11-18 07:12:30|22.94|22.89|22.97|22.92|22.97|22.92|22.94|22.89|8
1731913960000|2024-11-18 07:12:40|22.98|22.93|23.02|22.97|23.02|22.97|22.98|22.93|12
1731913970000|2024-11-18 07:12:50|23.01|22.96|23.01|22.96|23.01|22.96|22.99|22.94|5
1731913980000|2024-11-18 07:13:00|23.03|22.98|23.04|22.99|23.05|23|23.03|22.98|6
1731913990000|2024-11-18 07:13:10|23.05|23|23.03|22.98|23.05|23|23.03|22.98|11
1731914000000|2024-11-18 07:13:20|23.04|22.99|23.14|23.09|23.14|23.09|23.04|22.99|11
1731914010000|2024-11-18 07:13:30|23.13|23.08|23.14|23.09|23.14|23.09|23.08|23.03|15
1731914020000|2024-11-18 07:13:40|23.13|23.08|23.15|23.1|23.15|23.1|23.1|23.05|10
1731914030000|2024-11-18 07:13:50|23.14|23.09|23.19|23.14|23.2|23.15|23.14|23.09|9
1731914040000|2024-11-18 07:14:00|23.2|23.15|23.24|23.19|23.25|23.2|23.2|23.15|9
1731914050000|2024-11-18 07:14:10|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1731914060000|2024-11-18 07:14:20|23.26|23.21|23.24|23.19|23.28|23.23|23.24|23.19|11
1731914070000|2024-11-18 07:14:30|23.21|23.16|23.19|23.14|23.23|23.18|23.19|23.14|10
1731914080000|2024-11-18 07:14:40|23.18|23.13|23.19|23.14|23.19|23.14|23.15|23.1|14
1731914090000|2024-11-18 07:14:50|23.22|23.17|23.25|23.2|23.26|23.21|23.22|23.17|10
1731914100000|2024-11-18 07:15:00|23.26|23.21|23.35|23.3|23.35|23.3|23.23|23.18|16
1731914110000|2024-11-18 07:15:10|23.36|23.31|23.4|23.35|23.4|23.35|23.36|23.31|9
1731914120000|2024-11-18 07:15:20|23.41|23.36|23.48|23.43|23.48|23.43|23.41|23.36|13
1731914130000|2024-11-18 07:15:30|23.49|23.44|23.39|23.34|23.49|23.44|23.39|23.34|12
1731914140000|2024-11-18 07:15:40|23.38|23.33|23.41|23.36|23.41|23.36|23.38|23.33|12
1731914150000|2024-11-18 07:15:50|23.43|23.38|23.54|23.49|23.54|23.49|23.43|23.38|16
1731914160000|2024-11-18 07:16:00|23.52|23.47|23.49|23.44|23.52|23.47|23.46|23.41|18
1731914170000|2024-11-18 07:16:10|23.47|23.42|23.39|23.34|23.51|23.46|23.38|23.33|16
1731914180000|2024-11-18 07:16:20|23.38|23.33|23.46|23.41|23.48|23.43|23.38|23.33|21
1731914190000|2024-11-18 07:16:30|23.47|23.42|23.5|23.45|23.5|23.45|23.46|23.41|10
1731914200000|2024-11-18 07:16:40|23.51|23.46|23.57|23.52|23.58|23.53|23.51|23.46|16
1731914210000|2024-11-18 07:16:50|23.58|23.53|23.62|23.57|23.62|23.57|23.58|23.53|11
1731914220000|2024-11-18 07:17:00|23.64|23.59|23.53|23.48|23.64|23.59|23.53|23.48|19
1731914230000|2024-11-18 07:17:10|23.54|23.49|23.62|23.57|23.63|23.58|23.54|23.49|14
1731914240000|2024-11-18 07:17:20|23.61|23.56|23.65|23.6|23.65|23.6|23.59|23.54|14
1731914250000|2024-11-18 07:17:30|23.64|23.59|23.6|23.55|23.64|23.59|23.6|23.55|12
1731914260000|2024-11-18 07:17:40|23.61|23.56|23.63|23.58|23.66|23.61|23.6|23.55|10
1731914270000|2024-11-18 07:17:50|23.64|23.59|23.63|23.58|23.65|23.6|23.62|23.57|10
1731914280000|2024-11-18 07:18:00|23.62|23.57|23.63|23.58|23.66|23.61|23.61|23.56|17
1731914290000|2024-11-18 07:18:10|23.61|23.56|23.56|23.51|23.61|23.56|23.55|23.5|9
1731914300000|2024-11-18 07:18:20|23.59|23.54|23.59|23.54|23.61|23.56|23.58|23.53|11
1731914310000|2024-11-18 07:18:30|23.58|23.53|23.57|23.52|23.59|23.54|23.56|23.51|8
1731914320000|2024-11-18 07:18:40|23.56|23.51|23.55|23.5|23.56|23.51|23.54|23.49|8
1731914330000|2024-11-18 07:18:50|23.54|23.49|23.64|23.59|23.64|23.59|23.53|23.48|23
1731914340000|2024-11-18 07:19:00|23.63|23.58|23.79|23.74|23.79|23.74|23.63|23.58|17
1731914350000|2024-11-18 07:19:10|23.8|23.75|23.78|23.73|23.83|23.78|23.78|23.73|13
1731914360000|2024-11-18 07:19:20|23.77|23.72|23.81|23.76|23.81|23.76|23.74|23.69|13
1731914370000|2024-11-18 07:19:30|23.82|23.77|23.74|23.69|23.82|23.77|23.74|23.69|10
1731914380000|2024-11-18 07:19:40|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|9
1731914390000|2024-11-18 07:19:50|23.78|23.73|23.76|23.71|23.79|23.74|23.68|23.63|13
1731914400000|2024-11-18 07:20:00|23.75|23.7|23.79|23.74|23.79|23.74|23.73|23.68|19
1731914410000|2024-11-18 07:20:10|23.8|23.75|23.97|23.92|23.98|23.93|23.8|23.75|21
1731914420000|2024-11-18 07:20:20|23.96|23.91|23.92|23.87|23.99|23.94|23.92|23.87|19
1731914430000|2024-11-18 07:20:30|23.91|23.86|23.98|23.93|23.98|23.93|23.91|23.86|17
1731914440000|2024-11-18 07:20:40|23.99|23.94|24|23.95|24.02|23.97|23.98|23.93|15
1731914450000|2024-11-18 07:20:50|23.99|23.94|24|23.95|24|23.95|23.96|23.91|10
1731914460000|2024-11-18 07:21:00|24.01|23.96|24|23.95|24.05|24|23.98|23.93|16
1731914470000|2024-11-18 07:21:10|23.99|23.94|23.89|23.84|24|23.95|23.89|23.84|20
1731914480000|2024-11-18 07:21:20|23.88|23.83|23.9|23.85|23.91|23.86|23.86|23.81|19
1731914490000|2024-11-18 07:21:30|23.91|23.86|23.98|23.93|23.99|23.94|23.91|23.86|11
1731914500000|2024-11-18 07:21:40|24|23.95|23.97|23.92|24.02|23.97|23.96|23.91|12
1731914510000|2024-11-18 07:21:50|23.98|23.93|24.02|23.97|24.03|23.98|23.98|23.93|11
1731914520000|2024-11-18 07:22:00|24.04|23.99|23.99|23.94|24.06|24.01|23.98|23.93|17
1731914530000|2024-11-18 07:22:10|24|23.95|24|23.95|24.03|23.98|23.97|23.92|21
1731914540000|2024-11-18 07:22:20|23.99|23.94|23.92|23.87|24.01|23.96|23.91|23.86|11
1731914550000|2024-11-18 07:22:30|23.91|23.86|23.86|23.81|23.91|23.86|23.85|23.8|12
1731914560000|2024-11-18 07:22:40|23.87|23.82|23.92|23.87|23.92|23.87|23.87|23.82|7
1731914570000|2024-11-18 07:22:50|23.91|23.86|23.87|23.82|23.91|23.86|23.85|23.8|16
1731914580000|2024-11-18 07:23:00|23.9|23.85|23.93|23.88|23.95|23.9|23.9|23.85|13
1731914590000|2024-11-18 07:23:10|23.92|23.87|23.95|23.9|24|23.95|23.92|23.87|16
1731914600000|2024-11-18 07:23:20|23.96|23.91|24|23.95|24.04|23.99|23.96|23.91|12
1731914610000|2024-11-18 07:23:30|23.98|23.93|23.98|23.93|23.99|23.94|23.95|23.9|11
1731914620000|2024-11-18 07:23:40|23.99|23.94|23.94|23.89|24|23.95|23.94|23.89|13
1731914630000|2024-11-18 07:23:50|23.92|23.87|23.96|23.91|23.97|23.92|23.89|23.84|12
1731914640000|2024-11-18 07:24:00|23.97|23.92|23.96|23.91|23.99|23.94|23.92|23.87|12
1731914650000|2024-11-18 07:24:10|23.95|23.9|23.98|23.93|23.98|23.93|23.93|23.88|14
1731914660000|2024-11-18 07:24:20|23.97|23.92|23.9|23.85|23.97|23.92|23.9|23.85|13
1731914670000|2024-11-18 07:24:30|23.89|23.84|23.8|23.75|23.89|23.84|23.77|23.72|19
1731914680000|2024-11-18 07:24:40|23.79|23.74|23.86|23.81|23.9|23.85|23.79|23.74|14
1731914690000|2024-11-18 07:24:50|23.85|23.8|23.88|23.83|23.88|23.83|23.83|23.78|9
1731914700000|2024-11-18 07:25:00|23.92|23.87|24.02|23.97|24.02|23.97|23.92|23.87|19
1731914710000|2024-11-18 07:25:10|24.03|23.98|24.06|24.01|24.11|24.06|24.03|23.98|19
1731914720000|2024-11-18 07:25:20|24.07|24.02|24.18|24.13|24.19|24.14|24.07|24.02|13
1731914730000|2024-11-18 07:25:30|24.16|24.11|24.25|24.2|24.26|24.21|24.16|24.11|15
1731914740000|2024-11-18 07:25:40|24.24|24.19|24.19|24.14|24.24|24.19|24.19|24.14|3
1731915240000|2024-11-18 07:34:00|23.65|23.6|23.67|23.62|23.67|23.62|23.64|23.59|9
1731915250000|2024-11-18 07:34:10|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|12
1731915260000|2024-11-18 07:34:20|23.7|23.65|23.63|23.58|23.7|23.65|23.63|23.58|11
1731915270000|2024-11-18 07:34:30|23.64|23.59|23.58|23.53|23.64|23.59|23.58|23.53|12
1731915280000|2024-11-18 07:34:40|23.57|23.52|23.55|23.5|23.58|23.53|23.55|23.5|13
1731915290000|2024-11-18 07:34:50|23.54|23.49|23.56|23.51|23.56|23.51|23.52|23.47|11
1731915300000|2024-11-18 07:35:00|23.55|23.5|23.5|23.45|23.56|23.51|23.49|23.44|15
1731915310000|2024-11-18 07:35:10|23.51|23.46|23.53|23.48|23.54|23.49|23.48|23.43|19
1731915320000|2024-11-18 07:35:20|23.52|23.47|23.54|23.49|23.55|23.5|23.48|23.43|12
1731915330000|2024-11-18 07:35:30|23.53|23.48|23.46|23.41|23.54|23.49|23.46|23.41|9
1731915340000|2024-11-18 07:35:40|23.45|23.4|23.44|23.39|23.48|23.43|23.43|23.38|10
1731915350000|2024-11-18 07:35:50|23.45|23.4|23.48|23.43|23.48|23.43|23.45|23.4|10
1731915360000|2024-11-18 07:36:00|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|14
1731915370000|2024-11-18 07:36:10|23.51|23.46|23.42|23.37|23.51|23.46|23.41|23.36|18
1731915380000|2024-11-18 07:36:20|23.41|23.36|23.39|23.34|23.42|23.37|23.37|23.32|17
1731915390000|2024-11-18 07:36:30|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|9
1731915400000|2024-11-18 07:36:40|23.42|23.37|23.41|23.36|23.42|23.37|23.4|23.35|8
1731915410000|2024-11-18 07:36:50|23.42|23.37|23.43|23.38|23.44|23.39|23.42|23.37|4
1731915420000|2024-11-18 07:37:00|23.42|23.37|23.45|23.4|23.48|23.43|23.42|23.37|11
1731915430000|2024-11-18 07:37:10|23.46|23.41|23.47|23.42|23.48|23.43|23.46|23.41|12
1731915440000|2024-11-18 07:37:20|23.46|23.41|23.41|23.36|23.46|23.41|23.41|23.36|10
1731915450000|2024-11-18 07:37:30|23.4|23.35|23.4|23.35|23.4|23.35|23.39|23.34|3
1731915460000|2024-11-18 07:37:40|23.42|23.37|23.4|23.35|23.45|23.4|23.39|23.34|12
1731915470000|2024-11-18 07:37:50|23.42|23.37|23.39|23.34|23.42|23.37|23.38|23.33|6
1731915480000|2024-11-18 07:38:00|23.4|23.35|23.4|23.35|23.43|23.38|23.4|23.35|8
1731915490000|2024-11-18 07:38:10|23.41|23.36|23.45|23.4|23.48|23.43|23.41|23.36|13
1731915500000|2024-11-18 07:38:20|23.46|23.41|23.5|23.45|23.52|23.47|23.46|23.41|12
1731915510000|2024-11-18 07:38:30|23.49|23.44|23.54|23.49|23.54|23.49|23.47|23.42|15
1731915520000|2024-11-18 07:38:40|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|14
1731915530000|2024-11-18 07:38:50|23.52|23.47|23.46|23.41|23.52|23.47|23.44|23.39|13
1731915540000|2024-11-18 07:39:00|23.47|23.42|23.51|23.46|23.52|23.47|23.47|23.42|11
1731915550000|2024-11-18 07:39:10|23.52|23.47|23.55|23.5|23.55|23.5|23.5|23.45|7
1731915560000|2024-11-18 07:39:20|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|7
1731915570000|2024-11-18 07:39:30|23.55|23.5|23.53|23.48|23.56|23.51|23.53|23.48|13
1731915580000|2024-11-18 07:39:40|23.54|23.49|23.55|23.5|23.56|23.51|23.53|23.48|6
1731915590000|2024-11-18 07:39:50|23.54|23.49|23.5|23.45|23.56|23.51|23.5|23.45|8
1731915600000|2024-11-18 07:40:00|23.49|23.44|23.46|23.41|23.49|23.44|23.45|23.4|11
1731915610000|2024-11-18 07:40:10|23.45|23.4|23.45|23.4|23.46|23.41|23.44|23.39|9
1731915620000|2024-11-18 07:40:20|23.47|23.42|23.46|23.41|23.49|23.44|23.46|23.41|8
1731915630000|2024-11-18 07:40:30|23.45|23.4|23.41|23.36|23.46|23.41|23.4|23.35|9
1731915640000|2024-11-18 07:40:40|23.4|23.35|23.41|23.36|23.43|23.38|23.4|23.35|6
1731915650000|2024-11-18 07:40:50|23.42|23.37|23.41|23.36|23.43|23.38|23.4|23.35|6
1731915660000|2024-11-18 07:41:00|23.42|23.37|23.43|23.38|23.44|23.39|23.41|23.36|10
1731915670000|2024-11-18 07:41:10|23.44|23.39|23.41|23.36|23.44|23.39|23.4|23.35|12
1731915680000|2024-11-18 07:41:20|23.43|23.38|23.4|23.35|23.47|23.42|23.4|23.35|15
1731915690000|2024-11-18 07:41:30|23.39|23.34|23.41|23.36|23.41|23.36|23.36|23.31|15
1731915700000|2024-11-18 07:41:40|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|8
1731915710000|2024-11-18 07:41:50|23.43|23.38|23.5|23.45|23.5|23.45|23.43|23.38|7
1731915720000|2024-11-18 07:42:00|23.51|23.46|23.51|23.46|23.52|23.47|23.47|23.42|17
1731915730000|2024-11-18 07:42:10|23.5|23.45|23.5|23.45|23.51|23.46|23.48|23.43|17
1731915740000|2024-11-18 07:42:20|23.49|23.44|23.48|23.43|23.5|23.45|23.47|23.42|7
1731915750000|2024-11-18 07:42:30|23.47|23.42|23.58|23.53|23.58|23.53|23.47|23.42|12
1731915760000|2024-11-18 07:42:40|23.57|23.52|23.6|23.55|23.6|23.55|23.56|23.51|6
1731915770000|2024-11-18 07:42:50|23.59|23.54|23.63|23.58|23.66|23.61|23.59|23.54|18
1731915780000|2024-11-18 07:43:00|23.62|23.57|23.66|23.61|23.66|23.61|23.59|23.54|11
1731915790000|2024-11-18 07:43:10|23.67|23.62|23.71|23.66|23.71|23.66|23.67|23.62|6
1731915800000|2024-11-18 07:43:20|23.72|23.67|23.78|23.73|23.78|23.73|23.72|23.67|9
1731915810000|2024-11-18 07:43:30|23.79|23.74|23.7|23.65|23.8|23.75|23.7|23.65|19
1731915820000|2024-11-18 07:43:40|23.71|23.66|23.7|23.65|23.71|23.66|23.68|23.63|20
1731915830000|2024-11-18 07:43:50|23.69|23.64|23.7|23.65|23.7|23.65|23.67|23.62|10
1731915840000|2024-11-18 07:44:00|23.71|23.66|23.78|23.73|23.78|23.73|23.71|23.66|14
1731915850000|2024-11-18 07:44:10|23.79|23.74|23.77|23.72|23.81|23.76|23.77|23.72|8
1731915860000|2024-11-18 07:44:20|23.76|23.71|23.76|23.71|23.76|23.71|23.74|23.69|9
1731915870000|2024-11-18 07:44:30|23.77|23.72|23.79|23.74|23.79|23.74|23.74|23.69|12
1731915880000|2024-11-18 07:44:40|23.8|23.75|23.74|23.69|23.8|23.75|23.73|23.68|8
1731915890000|2024-11-18 07:44:50|23.73|23.68|23.72|23.67|23.75|23.7|23.72|23.67|11
1731915900000|2024-11-18 07:45:00|23.71|23.66|23.73|23.68|23.75|23.7|23.7|23.65|13
1731915910000|2024-11-18 07:45:10|23.74|23.69|23.68|23.63|23.74|23.69|23.68|23.63|6
1731915920000|2024-11-18 07:45:20|23.69|23.64|23.7|23.65|23.71|23.66|23.68|23.63|14
1731915930000|2024-11-18 07:45:30|23.69|23.64|23.58|23.53|23.69|23.64|23.58|23.53|11
1731915940000|2024-11-18 07:45:40|23.57|23.52|23.6|23.55|23.6|23.55|23.57|23.52|12
1731915950000|2024-11-18 07:45:50|23.61|23.56|23.7|23.65|23.7|23.65|23.61|23.56|9
1731915960000|2024-11-18 07:46:00|23.72|23.67|23.73|23.68|23.73|23.68|23.69|23.64|10
1731915970000|2024-11-18 07:46:10|23.74|23.69|23.73|23.68|23.76|23.71|23.73|23.68|8
1731915980000|2024-11-18 07:46:20|23.75|23.7|23.74|23.69|23.75|23.7|23.68|23.63|18
1731915990000|2024-11-18 07:46:30|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|9
1731916000000|2024-11-18 07:46:40|23.74|23.69|23.79|23.74|23.79|23.74|23.74|23.69|17
1731916010000|2024-11-18 07:46:50|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1731916020000|2024-11-18 07:47:00|23.78|23.73|23.75|23.7|23.79|23.74|23.75|23.7|11
1731916030000|2024-11-18 07:47:10|23.74|23.69|23.7|23.65|23.74|23.69|23.63|23.58|16
1731916040000|2024-11-18 07:47:20|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|3
1731916050000|2024-11-18 07:47:30|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1731916060000|2024-11-18 07:47:40|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|3
1731916070000|2024-11-18 07:47:50|23.67|23.62|23.64|23.59|23.69|23.64|23.64|23.59|10
1731916080000|2024-11-18 07:48:00|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|7
1731916090000|2024-11-18 07:48:10|23.62|23.57|23.55|23.5|23.62|23.57|23.55|23.5|12
1731916100000|2024-11-18 07:48:20|23.54|23.49|23.5|23.45|23.54|23.49|23.5|23.45|10
1731916110000|2024-11-18 07:48:30|23.51|23.46|23.5|23.45|23.52|23.47|23.49|23.44|12
1731916120000|2024-11-18 07:48:40|23.51|23.46|23.53|23.48|23.53|23.48|23.5|23.45|11
1731916130000|2024-11-18 07:48:50|23.54|23.49|23.57|23.52|23.59|23.54|23.54|23.49|14
1731916140000|2024-11-18 07:49:00|23.59|23.54|23.65|23.6|23.66|23.61|23.59|23.54|14
1731916150000|2024-11-18 07:49:10|23.64|23.59|23.59|23.54|23.65|23.6|23.59|23.54|8
1731916160000|2024-11-18 07:49:20|23.6|23.55|23.6|23.55|23.62|23.57|23.59|23.54|6
1731916170000|2024-11-18 07:49:30|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|7
1731916180000|2024-11-18 07:49:40|23.58|23.53|23.61|23.56|23.61|23.56|23.56|23.51|10
1731916190000|2024-11-18 07:49:50|23.6|23.55|23.62|23.57|23.65|23.6|23.6|23.55|13
1731916200000|2024-11-18 07:50:00|23.61|23.56|23.62|23.57|23.67|23.62|23.61|23.56|15
1731916210000|2024-11-18 07:50:10|23.61|23.56|23.6|23.55|23.62|23.57|23.58|23.53|12
1731916220000|2024-11-18 07:50:20|23.59|23.54|23.58|23.53|23.6|23.55|23.58|23.53|10
1731916230000|2024-11-18 07:50:30|23.59|23.54|23.57|23.52|23.59|23.54|23.54|23.49|7
1731916240000|2024-11-18 07:50:40|23.56|23.51|23.56|23.51|23.58|23.53|23.56|23.51|11
1731916250000|2024-11-18 07:50:50|23.55|23.5|23.55|23.5|23.57|23.52|23.53|23.48|11
1731916260000|2024-11-18 07:51:00|23.54|23.49|23.51|23.46|23.56|23.51|23.5|23.45|9
1731916270000|2024-11-18 07:51:10|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|8
1731916280000|2024-11-18 07:51:20|23.48|23.43|23.6|23.55|23.6|23.55|23.48|23.43|18
1731916290000|2024-11-18 07:51:30|23.61|23.56|23.6|23.55|23.63|23.58|23.6|23.55|10
1731916300000|2024-11-18 07:51:40|23.62|23.57|23.68|23.63|23.68|23.63|23.62|23.57|9
1731916310000|2024-11-18 07:51:50|23.67|23.62|23.66|23.61|23.68|23.63|23.64|23.59|16
1731916320000|2024-11-18 07:52:00|23.67|23.62|23.69|23.64|23.73|23.68|23.67|23.62|12
1731916330000|2024-11-18 07:52:10|23.7|23.65|23.68|23.63|23.7|23.65|23.67|23.62|13
1731916340000|2024-11-18 07:52:20|23.69|23.64|23.72|23.67|23.72|23.67|23.68|23.63|14
1731916350000|2024-11-18 07:52:30|23.73|23.68|23.71|23.66|23.74|23.69|23.7|23.65|15
1731916360000|2024-11-18 07:52:40|23.67|23.62|23.73|23.68|23.74|23.69|23.67|23.62|14
1731916370000|2024-11-18 07:52:50|23.74|23.69|23.76|23.71|23.76|23.71|23.73|23.68|8
1731916380000|2024-11-18 07:53:00|23.74|23.69|23.78|23.73|23.78|23.73|23.73|23.68|11
1731916390000|2024-11-18 07:53:10|23.79|23.74|23.82|23.77|23.82|23.77|23.78|23.73|8
1731916400000|2024-11-18 07:53:20|23.83|23.78|23.92|23.87|23.93|23.88|23.82|23.77|12
1731916410000|2024-11-18 07:53:30|23.91|23.86|23.93|23.88|23.94|23.89|23.89|23.84|8
1731916420000|2024-11-18 07:53:40|23.92|23.87|23.94|23.89|23.94|23.89|23.9|23.85|9
1731916430000|2024-11-18 07:53:50|23.93|23.88|23.95|23.9|23.95|23.9|23.93|23.88|8
1731916440000|2024-11-18 07:54:00|23.94|23.89|23.93|23.88|23.94|23.89|23.9|23.85|13
1731916450000|2024-11-18 07:54:10|23.92|23.87|23.93|23.88|23.94|23.89|23.88|23.83|13
1731916460000|2024-11-18 07:54:20|23.94|23.89|23.94|23.89|23.94|23.89|23.89|23.84|11
1731916470000|2024-11-18 07:54:30|23.93|23.88|23.91|23.86|23.95|23.9|23.88|23.83|14
1731916480000|2024-11-18 07:54:40|23.9|23.85|23.87|23.82|23.91|23.86|23.87|23.82|12
1731916490000|2024-11-18 07:54:50|23.86|23.81|23.87|23.82|23.88|23.83|23.85|23.8|16
1731916500000|2024-11-18 07:55:00|23.86|23.81|23.86|23.81|23.86|23.81|23.82|23.77|13
1731916510000|2024-11-18 07:55:10|23.87|23.82|23.83|23.78|23.87|23.82|23.83|23.78|7
1731916520000|2024-11-18 07:55:20|23.82|23.77|23.79|23.74|23.83|23.78|23.71|23.66|16
1731916530000|2024-11-18 07:55:30|23.78|23.73|23.81|23.76|23.81|23.76|23.76|23.71|8
1731916540000|2024-11-18 07:55:40|23.8|23.75|23.89|23.84|23.89|23.84|23.79|23.74|9
1731916550000|2024-11-18 07:55:50|23.9|23.85|23.89|23.84|23.9|23.85|23.87|23.82|8
1731916560000|2024-11-18 07:56:00|23.88|23.83|23.82|23.77|23.88|23.83|23.8|23.75|14
1731916570000|2024-11-18 07:56:10|23.81|23.76|23.78|23.73|23.81|23.76|23.74|23.69|12
1731916580000|2024-11-18 07:56:20|23.79|23.74|23.82|23.77|23.83|23.78|23.77|23.72|15
1731916590000|2024-11-18 07:56:30|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|10
1731916600000|2024-11-18 07:56:40|23.86|23.81|23.85|23.8|23.88|23.83|23.85|23.8|11
1731916610000|2024-11-18 07:56:50|23.84|23.79|23.9|23.85|23.9|23.85|23.84|23.79|9
1731916620000|2024-11-18 07:57:00|23.89|23.84|23.88|23.83|23.89|23.84|23.86|23.81|8
1731916630000|2024-11-18 07:57:10|23.87|23.82|23.82|23.77|23.87|23.82|23.8|23.75|12
1731916640000|2024-11-18 07:57:20|23.83|23.78|23.8|23.75|23.83|23.78|23.79|23.74|12
1731916650000|2024-11-18 07:57:30|23.81|23.76|23.77|23.72|23.81|23.76|23.77|23.72|3
1731916660000|2024-11-18 07:57:40|23.78|23.73|23.78|23.73|23.79|23.74|23.77|23.72|13
1731916670000|2024-11-18 07:57:50|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|9
1731916680000|2024-11-18 07:58:00|23.76|23.71|23.78|23.73|23.78|23.73|23.74|23.69|7
1731916690000|2024-11-18 07:58:10|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|8
1731916700000|2024-11-18 07:58:20|23.8|23.75|23.88|23.83|23.89|23.84|23.8|23.75|11
1731916710000|2024-11-18 07:58:30|23.87|23.82|23.87|23.82|23.88|23.83|23.83|23.78|13
1731916720000|2024-11-18 07:58:40|23.88|23.83|23.88|23.83|23.89|23.84|23.85|23.8|9
1731916730000|2024-11-18 07:58:50|23.89|23.84|23.87|23.82|23.89|23.84|23.84|23.79|10
1731916740000|2024-11-18 07:59:00|23.89|23.84|23.92|23.87|23.92|23.87|23.88|23.83|9
1731916750000|2024-11-18 07:59:10|23.93|23.88|23.95|23.9|23.97|23.92|23.93|23.88|9
1731916760000|2024-11-18 07:59:20|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1731916770000|2024-11-18 07:59:30|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|6
1731916780000|2024-11-18 07:59:40|23.96|23.91|23.96|23.91|23.96|23.91|23.91|23.86|12
1731916790000|2024-11-18 07:59:50|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|4
1731916800000|2024-11-18 08:00:00|23.97|23.92|23.99|23.94|24|23.95|23.97|23.92|5
1731916810000|2024-11-18 08:00:10|23.98|23.93|24.03|23.98|24.03|23.98|23.98|23.93|6
1731916820000|2024-11-18 08:00:20|24.04|23.99|24.05|24|24.08|24.03|24.03|23.98|7
1731916830000|2024-11-18 08:00:30|24.03|23.98|24.06|24.01|24.06|24.01|24.03|23.98|6
1731916840000|2024-11-18 08:00:40|24.07|24.02|24.09|24.04|24.1|24.05|24.07|24.02|5
1731916850000|2024-11-18 08:00:50|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|4
1731916860000|2024-11-18 08:01:00|24.1|24.05|24.01|23.96|24.1|24.05|24.01|23.96|4
1731916870000|2024-11-18 08:01:10|24.02|23.97|24.11|24.06|24.11|24.06|24.02|23.97|10
1731916880000|2024-11-18 08:01:20|24.13|24.08|24.2|24.15|24.21|24.16|24.13|24.08|10
1731916890000|2024-11-18 08:01:30|24.21|24.16|24.23|24.18|24.24|24.19|24.2|24.15|11
1731916900000|2024-11-18 08:01:40|24.24|24.19|24.22|24.17|24.24|24.19|24.19|24.14|11
1731916910000|2024-11-18 08:01:50|24.23|24.18|24.24|24.19|24.24|24.19|24.23|24.18|2
1731916920000|2024-11-18 08:02:00|24.25|24.2|24.29|24.24|24.3|24.25|24.23|24.18|8
1731916930000|2024-11-18 08:02:10|24.27|24.22|24.34|24.29|24.34|24.29|24.27|24.22|8
1731916940000|2024-11-18 08:02:20|24.35|24.3|24.36|24.31|24.44|24.39|24.35|24.3|17
1731916950000|2024-11-18 08:02:30|24.35|24.3|24.27|24.22|24.35|24.3|24.26|24.21|10
1731916960000|2024-11-18 08:02:40|24.26|24.21|24.26|24.21|24.3|24.25|24.26|24.21|10
1731916970000|2024-11-18 08:02:50|24.27|24.22|24.26|24.21|24.28|24.23|24.25|24.2|6
1731916980000|2024-11-18 08:03:00|24.25|24.2|24.1|24.05|24.25|24.2|24.1|24.05|13
1731916990000|2024-11-18 08:03:10|24.09|24.04|24.13|24.08|24.14|24.09|24.09|24.04|11
1731917000000|2024-11-18 08:03:20|24.14|24.09|24.13|24.08|24.15|24.1|24.13|24.08|6
1731917010000|2024-11-18 08:03:30|24.12|24.07|24.06|24.01|24.13|24.08|24.06|24.01|12
1731917020000|2024-11-18 08:03:40|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|4
1731917030000|2024-11-18 08:03:50|24.1|24.05|24.06|24.01|24.12|24.07|24.06|24.01|12
1731917040000|2024-11-18 08:04:00|24.05|24|24.07|24.02|24.07|24.02|24.05|24|7
1731917050000|2024-11-18 08:04:10|24.09|24.04|24.08|24.03|24.1|24.05|24.08|24.03|6
1731917060000|2024-11-18 08:04:20|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|2
1731917070000|2024-11-18 08:04:30|24.09|24.04|24.06|24.01|24.11|24.06|24.06|24.01|6
1731917080000|2024-11-18 08:04:40|24.05|24|24.04|23.99|24.05|24|24.04|23.99|10
1731917090000|2024-11-18 08:04:50|24.03|23.98|24|23.95|24.03|23.98|23.98|23.93|7
1731917100000|2024-11-18 08:05:00|24.01|23.96|23.96|23.91|24.01|23.96|23.96|23.91|11
1731917110000|2024-11-18 08:05:10|23.97|23.92|23.97|23.92|23.98|23.93|23.97|23.92|5
1731917120000|2024-11-18 08:05:20|23.98|23.93|23.91|23.86|23.98|23.93|23.9|23.85|9
1731917130000|2024-11-18 08:05:30|23.93|23.88|23.98|23.93|23.98|23.93|23.93|23.88|7
1731917140000|2024-11-18 08:05:40|23.99|23.94|24.06|24.01|24.06|24.01|23.99|23.94|10
1731917150000|2024-11-18 08:05:50|24.05|24|24.07|24.02|24.09|24.04|24.05|24|7
1731917160000|2024-11-18 08:06:00|24.06|24.01|24.05|24|24.07|24.02|24.04|23.99|7
1731917170000|2024-11-18 08:06:10|24.06|24.01|24.33|24.28|24.33|24.28|24.06|24.01|20
1731917180000|2024-11-18 08:06:20|24.34|24.29|24.4|24.35|24.47|24.42|24.34|24.29|20
1731917190000|2024-11-18 08:06:30|24.39|24.34|24.53|24.48|24.53|24.48|24.36|24.31|16
1731917200000|2024-11-18 08:06:40|24.54|24.49|24.5|24.45|24.54|24.49|24.48|24.43|13
1731917210000|2024-11-18 08:06:50|24.51|24.46|24.56|24.51|24.56|24.51|24.45|24.4|14
1731917220000|2024-11-18 08:07:00|24.57|24.52|24.61|24.56|24.65|24.6|24.55|24.5|17
1731917230000|2024-11-18 08:07:10|24.6|24.55|24.56|24.51|24.6|24.55|24.56|24.51|5
1731917240000|2024-11-18 08:07:20|24.55|24.5|24.51|24.46|24.55|24.5|24.5|24.45|7
1731917250000|2024-11-18 08:07:30|24.5|24.45|24.51|24.46|24.55|24.5|24.5|24.45|8
1731917260000|2024-11-18 08:07:40|24.53|24.48|24.52|24.47|24.54|24.49|24.47|24.42|13
1731917270000|2024-11-18 08:07:50|24.51|24.46|24.59|24.54|24.63|24.58|24.51|24.46|19
1731917280000|2024-11-18 08:08:00|24.56|24.51|24.5|24.45|24.56|24.51|24.45|24.4|16
1731917290000|2024-11-18 08:08:10|24.51|24.46|24.54|24.49|24.56|24.51|24.5|24.45|9
1731917300000|2024-11-18 08:08:20|24.53|24.48|24.45|24.4|24.53|24.48|24.45|24.4|9
1731917310000|2024-11-18 08:08:30|24.48|24.43|24.74|24.69|24.76|24.71|24.48|24.43|22
1731917320000|2024-11-18 08:08:40|24.75|24.7|24.74|24.69|24.77|24.72|24.74|24.69|7
1731917330000|2024-11-18 08:08:50|24.75|24.7|24.8|24.75|24.85|24.8|24.74|24.69|15
1731917340000|2024-11-18 08:09:00|24.77|24.72|24.72|24.67|24.78|24.73|24.72|24.67|15
1731917350000|2024-11-18 08:09:10|24.71|24.66|24.81|24.76|24.81|24.76|24.71|24.66|10
1731917360000|2024-11-18 08:09:20|24.8|24.75|24.75|24.7|24.8|24.75|24.7|24.65|20
1731917370000|2024-11-18 08:09:30|24.76|24.71|24.7|24.65|24.78|24.73|24.7|24.65|19
1731917380000|2024-11-18 08:09:40|24.69|24.64|24.72|24.67|24.76|24.71|24.69|24.64|9
1731917390000|2024-11-18 08:09:50|24.74|24.69|24.81|24.76|24.83|24.78|24.73|24.68|12
1731917400000|2024-11-18 08:10:00|24.8|24.75|24.73|24.68|24.8|24.75|24.72|24.67|10
1731917410000|2024-11-18 08:10:10|24.74|24.69|24.8|24.75|24.82|24.77|24.73|24.68|14
1731917420000|2024-11-18 08:10:20|24.82|24.77|24.77|24.72|24.85|24.8|24.77|24.72|8
1731917430000|2024-11-18 08:10:30|24.78|24.73|24.83|24.78|24.83|24.78|24.77|24.72|12
1731917440000|2024-11-18 08:10:40|24.84|24.79|24.74|24.69|24.89|24.84|24.74|24.69|17
1731917450000|2024-11-18 08:10:50|24.73|24.68|24.66|24.61|24.76|24.71|24.66|24.61|9
1731917460000|2024-11-18 08:11:00|24.68|24.63|24.68|24.63|24.71|24.66|24.66|24.61|11
1731917470000|2024-11-18 08:11:10|24.69|24.64|24.78|24.73|24.78|24.73|24.68|24.63|11
1731917480000|2024-11-18 08:11:20|24.8|24.75|24.74|24.69|24.88|24.83|24.72|24.67|14
1731917490000|2024-11-18 08:11:30|24.75|24.7|24.87|24.82|24.87|24.82|24.74|24.69|14
1731917500000|2024-11-18 08:11:40|24.88|24.83|24.83|24.78|24.89|24.84|24.81|24.76|12
1731917510000|2024-11-18 08:11:50|24.82|24.77|24.85|24.8|24.88|24.83|24.82|24.77|8
1731917520000|2024-11-18 08:12:00|24.84|24.79|24.81|24.76|24.84|24.79|24.8|24.75|6
1731917530000|2024-11-18 08:12:10|24.84|24.79|24.85|24.8|24.89|24.84|24.84|24.79|9
1731917540000|2024-11-18 08:12:20|24.84|24.79|24.87|24.82|24.87|24.82|24.83|24.78|7
1731917550000|2024-11-18 08:12:30|24.88|24.83|24.88|24.83|24.91|24.86|24.87|24.82|7
1731917560000|2024-11-18 08:12:40|24.87|24.82|24.92|24.87|24.95|24.9|24.87|24.82|10
1731917570000|2024-11-18 08:12:50|24.93|24.88|24.92|24.87|24.93|24.88|24.92|24.87|2
1731917580000|2024-11-18 08:13:00|24.94|24.89|24.98|24.93|25|24.95|24.94|24.89|9
1731917590000|2024-11-18 08:13:10|24.97|24.92|24.87|24.82|24.97|24.92|24.87|24.82|12
1731917600000|2024-11-18 08:13:20|24.88|24.83|24.87|24.82|24.88|24.83|24.84|24.79|15
1731917610000|2024-11-18 08:13:30|24.88|24.83|24.8|24.75|24.88|24.83|24.8|24.75|14
1731917620000|2024-11-18 08:13:40|24.77|24.72|24.77|24.72|24.78|24.73|24.76|24.71|8
1731917630000|2024-11-18 08:13:50|24.78|24.73|24.78|24.73|24.78|24.73|24.72|24.67|14
1731917640000|2024-11-18 08:14:00|24.79|24.74|24.73|24.68|24.79|24.74|24.73|24.68|15
1731917650000|2024-11-18 08:14:10|24.74|24.69|24.77|24.72|24.78|24.73|24.73|24.68|18
1731917660000|2024-11-18 08:14:20|24.76|24.71|24.71|24.66|24.77|24.72|24.71|24.66|16
1731917670000|2024-11-18 08:14:30|24.69|24.64|24.65|24.6|24.69|24.64|24.64|24.59|18
1731917680000|2024-11-18 08:14:40|24.63|24.58|24.61|24.56|24.65|24.6|24.61|24.56|13
1731917690000|2024-11-18 08:14:50|24.6|24.55|24.66|24.61|24.67|24.62|24.6|24.55|9
1731917700000|2024-11-18 08:15:00|24.67|24.62|24.76|24.71|24.77|24.72|24.67|24.62|22
1731917710000|2024-11-18 08:15:10|24.75|24.7|24.75|24.7|24.76|24.71|24.7|24.65|17
1731917720000|2024-11-18 08:15:20|24.74|24.69|24.84|24.79|24.88|24.83|24.74|24.69|20
1731917730000|2024-11-18 08:15:30|24.85|24.8|24.78|24.73|24.85|24.8|24.77|24.72|18
1731917740000|2024-11-18 08:15:40|24.77|24.72|24.7|24.65|24.77|24.72|24.7|24.65|16
1731917750000|2024-11-18 08:15:50|24.71|24.66|24.78|24.73|24.8|24.75|24.7|24.65|13
1731917760000|2024-11-18 08:16:00|24.77|24.72|24.9|24.85|24.9|24.85|24.77|24.72|15
1731917770000|2024-11-18 08:16:10|24.89|24.84|24.88|24.83|24.9|24.85|24.87|24.82|18
1731917780000|2024-11-18 08:16:20|24.87|24.82|24.98|24.93|24.98|24.93|24.87|24.82|16
1731917790000|2024-11-18 08:16:30|25.01|24.96|25.04|24.99|25.04|24.99|25|24.95|13
1731917800000|2024-11-18 08:16:40|25.05|25|25.06|25.01|25.07|25.02|25.05|25|8
1731917810000|2024-11-18 08:16:50|25.05|25|25.05|25|25.07|25.02|25.05|25|5
1731917820000|2024-11-18 08:17:00|25.04|24.99|25.05|25|25.06|25.01|25.03|24.98|15
1731917830000|2024-11-18 08:17:10|25.06|25.01|25.11|25.06|25.14|25.09|25.04|24.99|12
1731917840000|2024-11-18 08:17:20|25.1|25.05|25.09|25.04|25.12|25.07|25.09|25.04|12
1731917850000|2024-11-18 08:17:30|25.08|25.03|25.1|25.05|25.13|25.08|25.08|25.03|11
1731917860000|2024-11-18 08:17:40|25.09|25.04|25.08|25.03|25.15|25.1|25.08|25.03|19
1731917870000|2024-11-18 08:17:50|25.07|25.02|25.07|25.02|25.07|25.02|25.03|24.98|17
1731917880000|2024-11-18 08:18:00|25.08|25.03|25.06|25.01|25.08|25.03|25.01|24.96|13
1731917890000|2024-11-18 08:18:10|25.08|25.03|25.07|25.02|25.1|25.05|25.07|25.02|7
1731917900000|2024-11-18 08:18:20|25.08|25.03|25.17|25.12|25.2|25.15|25.07|25.02|14
1731917910000|2024-11-18 08:18:30|25.16|25.11|25.13|25.08|25.16|25.11|25.13|25.08|4
1731918360000|2024-11-18 08:26:00|24.9|24.85|24.64|24.59|24.9|24.85|24.64|24.59|9
1731918370000|2024-11-18 08:26:10|24.63|24.58|24.65|24.6|24.65|24.6|24.61|24.56|13
1731918380000|2024-11-18 08:26:20|24.64|24.59|24.6|24.55|24.64|24.59|24.6|24.55|9
1731918390000|2024-11-18 08:26:30|24.59|24.54|24.58|24.53|24.6|24.55|24.55|24.5|12
1731918400000|2024-11-18 08:26:40|24.59|24.54|24.57|24.52|24.63|24.58|24.57|24.52|14
1731918410000|2024-11-18 08:26:50|24.56|24.51|24.54|24.49|24.56|24.51|24.51|24.46|19
1731918420000|2024-11-18 08:27:00|24.53|24.48|24.55|24.5|24.57|24.52|24.53|24.48|11
1731918430000|2024-11-18 08:27:10|24.53|24.48|24.54|24.49|24.55|24.5|24.51|24.46|12
1731918440000|2024-11-18 08:27:20|24.52|24.47|24.49|24.44|24.54|24.49|24.49|24.44|11
1731918450000|2024-11-18 08:27:30|24.48|24.43|24.45|24.4|24.49|24.44|24.45|24.4|14
1731918460000|2024-11-18 08:27:40|24.46|24.41|24.45|24.4|24.46|24.41|24.44|24.39|12
1731918470000|2024-11-18 08:27:50|24.47|24.42|24.52|24.47|24.52|24.47|24.47|24.42|16
1731918480000|2024-11-18 08:28:00|24.51|24.46|24.55|24.5|24.55|24.5|24.51|24.46|12
1731918490000|2024-11-18 08:28:10|24.56|24.51|24.5|24.45|24.56|24.51|24.49|24.44|14
1731918500000|2024-11-18 08:28:20|24.51|24.46|24.51|24.46|24.52|24.47|24.5|24.45|5
1731918510000|2024-11-18 08:28:30|24.5|24.45|24.42|24.37|24.5|24.45|24.41|24.36|18
1731918520000|2024-11-18 08:28:40|24.43|24.38|24.47|24.42|24.47|24.42|24.42|24.37|11
1731918530000|2024-11-18 08:28:50|24.49|24.44|24.49|24.44|24.49|24.44|24.46|24.41|15
1731918540000|2024-11-18 08:29:00|24.48|24.43|24.46|24.41|24.48|24.43|24.42|24.37|20
1731918550000|2024-11-18 08:29:10|24.45|24.4|24.48|24.43|24.48|24.43|24.44|24.39|14
1731918560000|2024-11-18 08:29:20|24.47|24.42|24.45|24.4|24.47|24.42|24.44|24.39|7
1731918570000|2024-11-18 08:29:30|24.44|24.39|24.44|24.39|24.45|24.4|24.43|24.38|11
1731918580000|2024-11-18 08:29:40|24.45|24.4|24.43|24.38|24.46|24.41|24.43|24.38|9
1731918590000|2024-11-18 08:29:50|24.44|24.39|24.45|24.4|24.47|24.42|24.44|24.39|9
1731918600000|2024-11-18 08:30:00|24.45|24.4|24.52|24.47|24.52|24.47|24.45|24.4|12
1731918610000|2024-11-18 08:30:10|24.53|24.48|24.55|24.5|24.58|24.53|24.53|24.48|10
1731918620000|2024-11-18 08:30:20|24.56|24.51|24.58|24.53|24.59|24.54|24.55|24.5|8
1731918630000|2024-11-18 08:30:30|24.59|24.54|24.63|24.58|24.64|24.59|24.59|24.54|16
1731918640000|2024-11-18 08:30:40|24.62|24.57|24.65|24.6|24.65|24.6|24.6|24.55|6
1731918660000|2024-11-18 08:31:00|24.62|24.57|24.63|24.58|24.63|24.58|24.61|24.56|6
1731918670000|2024-11-18 08:31:10|24.65|24.6|24.64|24.59|24.66|24.61|24.64|24.59|6
1731918680000|2024-11-18 08:31:20|24.62|24.57|24.62|24.57|24.62|24.57|24.56|24.51|8
1731918690000|2024-11-18 08:31:30|24.63|24.58|24.64|24.59|24.66|24.61|24.62|24.57|10
1731918700000|2024-11-18 08:31:40|24.65|24.6|24.63|24.58|24.65|24.6|24.63|24.58|5
1731918710000|2024-11-18 08:31:50|24.62|24.57|24.59|24.54|24.62|24.57|24.59|24.54|4
1731918720000|2024-11-18 08:32:00|24.58|24.53|24.59|24.54|24.59|24.54|24.56|24.51|10
1731918730000|2024-11-18 08:32:10|24.61|24.56|24.63|24.58|24.63|24.58|24.61|24.56|3
1731918740000|2024-11-18 08:32:20|24.64|24.59|24.68|24.63|24.68|24.63|24.64|24.59|5
1731918750000|2024-11-18 08:32:30|24.67|24.62|24.72|24.67|24.73|24.68|24.67|24.62|7
1731918760000|2024-11-18 08:32:40|24.73|24.68|24.88|24.83|24.88|24.83|24.73|24.68|8
1731918770000|2024-11-18 08:32:50|24.87|24.82|24.87|24.82|24.87|24.82|24.8|24.75|12
1731918780000|2024-11-18 08:33:00|24.88|24.83|24.89|24.84|24.89|24.84|24.79|24.74|16
1731918790000|2024-11-18 08:33:10|24.88|24.83|24.98|24.93|24.98|24.93|24.88|24.83|14
1731918800000|2024-11-18 08:33:20|24.97|24.92|25.08|25.03|25.08|25.03|24.93|24.88|16
1731918810000|2024-11-18 08:33:30|25.05|25|24.95|24.9|25.08|25.03|24.95|24.9|19
1731918820000|2024-11-18 08:33:40|24.96|24.91|25.03|24.98|25.04|24.99|24.94|24.89|12
1731918830000|2024-11-18 08:33:50|25.04|24.99|25.03|24.98|25.05|25|25.02|24.97|6
1731918840000|2024-11-18 08:34:00|25.02|24.97|25.1|25.05|25.1|25.05|24.98|24.93|13
1731918850000|2024-11-18 08:34:10|25.09|25.04|25.16|25.11|25.16|25.11|25.09|25.04|12
1731918860000|2024-11-18 08:34:20|25.15|25.1|25.19|25.14|25.2|25.15|25.15|25.1|8
1731918870000|2024-11-18 08:34:30|25.18|25.13|25.16|25.11|25.18|25.13|25.15|25.1|6
1731918880000|2024-11-18 08:34:40|25.17|25.12|25.12|25.07|25.17|25.12|25.12|25.07|6
1731918890000|2024-11-18 08:34:50|25.14|25.09|25.15|25.1|25.15|25.1|25.13|25.08|4
1731918900000|2024-11-18 08:35:00|25.17|25.12|25.27|25.22|25.27|25.22|25.17|25.12|12
1731918910000|2024-11-18 08:35:10|25.26|25.21|25.29|25.24|25.29|25.24|25.26|25.21|4
1731918920000|2024-11-18 08:35:20|25.3|25.25|25.34|25.29|25.34|25.29|25.3|25.25|13
1731918930000|2024-11-18 08:35:30|25.35|25.3|25.37|25.32|25.37|25.32|25.33|25.28|6
1731918940000|2024-11-18 08:35:40|25.38|25.33|25.37|25.32|25.38|25.33|25.37|25.32|4
1731918950000|2024-11-18 08:35:50|25.34|25.29|25.31|25.26|25.34|25.29|25.31|25.26|8
1731918960000|2024-11-18 08:36:00|25.32|25.27|25.32|25.27|25.33|25.28|25.3|25.25|9
1731918970000|2024-11-18 08:36:10|25.31|25.26|25.16|25.11|25.32|25.27|25.16|25.11|13
1731918980000|2024-11-18 08:36:20|25.15|25.1|25.11|25.06|25.15|25.1|25.11|25.06|10
1731918990000|2024-11-18 08:36:30|25.12|25.07|25.21|25.16|25.22|25.17|25.12|25.07|7
1731919000000|2024-11-18 08:36:40|25.18|25.13|25.15|25.1|25.18|25.13|25.11|25.06|15
1731919010000|2024-11-18 08:36:50|25.16|25.11|25.19|25.14|25.23|25.18|25.16|25.11|12
1731919020000|2024-11-18 08:37:00|25.17|25.12|25.09|25.04|25.18|25.13|25.09|25.04|14
1731919030000|2024-11-18 08:37:10|25.07|25.02|25.11|25.06|25.11|25.06|25.04|24.99|10
1731919040000|2024-11-18 08:37:20|25.1|25.05|25.11|25.06|25.13|25.08|25.09|25.04|13
1731919050000|2024-11-18 08:37:30|25.15|25.1|25.13|25.08|25.16|25.11|25.13|25.08|10
1731919060000|2024-11-18 08:37:40|25.14|25.09|25.22|25.17|25.24|25.19|25.14|25.09|16
1731919070000|2024-11-18 08:37:50|25.2|25.15|25.1|25.05|25.22|25.17|25.1|25.05|16
1731919080000|2024-11-18 08:38:00|25.11|25.06|25.12|25.07|25.13|25.08|25.11|25.06|9
1731919090000|2024-11-18 08:38:10|25.13|25.08|25.06|25.01|25.14|25.09|25.06|25.01|9
1731919100000|2024-11-18 08:38:20|25.05|25|25.04|24.99|25.07|25.02|25.04|24.99|5
1731919110000|2024-11-18 08:38:30|25.03|24.98|25.07|25.02|25.08|25.03|25.02|24.97|8
1731919120000|2024-11-18 08:38:40|25.06|25.01|25.09|25.04|25.09|25.04|25.06|25.01|4
1731919130000|2024-11-18 08:38:50|25.11|25.06|25.11|25.06|25.11|25.06|25.11|25.06|1
1731919140000|2024-11-18 08:39:00|25.09|25.04|25.02|24.97|25.09|25.04|25.02|24.97|6
1731919150000|2024-11-18 08:39:10|25.03|24.98|25.05|25|25.1|25.05|25.03|24.98|14
1731919160000|2024-11-18 08:39:20|25.04|24.99|25.07|25.02|25.09|25.04|25.03|24.98|12
1731919170000|2024-11-18 08:39:30|25.06|25.01|24.99|24.94|25.06|25.01|24.98|24.93|5
1731919180000|2024-11-18 08:39:40|24.98|24.93|25.02|24.97|25.03|24.98|24.98|24.93|11
1731919190000|2024-11-18 08:39:50|25.05|25|25.09|25.04|25.1|25.05|25.05|25|6
1731919200000|2024-11-18 08:40:00|25.08|25.03|25.02|24.97|25.08|25.03|25.02|24.97|8
1731919210000|2024-11-18 08:40:10|25.03|24.98|25.1|25.05|25.1|25.05|25.03|24.98|11
1731919220000|2024-11-18 08:40:20|25.11|25.06|25.09|25.04|25.11|25.06|25.09|25.04|5
1731919230000|2024-11-18 08:40:30|25.08|25.03|25.02|24.97|25.08|25.03|25.01|24.96|7
1731919240000|2024-11-18 08:40:40|25.01|24.96|25.01|24.96|25.02|24.97|25.01|24.96|5
1731919250000|2024-11-18 08:40:50|24.99|24.94|24.84|24.79|24.99|24.94|24.84|24.79|12
1731919260000|2024-11-18 08:41:00|24.85|24.8|24.91|24.86|24.91|24.86|24.85|24.8|7
1731919270000|2024-11-18 08:41:10|24.9|24.85|24.9|24.85|24.91|24.86|24.87|24.82|8
1731919280000|2024-11-18 08:41:20|24.89|24.84|24.88|24.83|24.91|24.86|24.88|24.83|10
1731919290000|2024-11-18 08:41:30|24.87|24.82|24.84|24.79|24.88|24.83|24.83|24.78|7
1731919300000|2024-11-18 08:41:40|24.85|24.8|24.86|24.81|24.91|24.86|24.84|24.79|13
1731919310000|2024-11-18 08:41:50|24.87|24.82|24.88|24.83|24.88|24.83|24.87|24.82|4
1731919320000|2024-11-18 08:42:00|24.87|24.82|24.9|24.85|24.9|24.85|24.87|24.82|4
1731919330000|2024-11-18 08:42:10|24.89|24.84|24.91|24.86|24.91|24.86|24.89|24.84|2
1731919340000|2024-11-18 08:42:20|24.92|24.87|24.92|24.87|24.93|24.88|24.92|24.87|3
1731919350000|2024-11-18 08:42:30|24.93|24.88|24.96|24.91|24.96|24.91|24.93|24.88|5
1731919360000|2024-11-18 08:42:40|24.95|24.9|24.9|24.85|24.96|24.91|24.9|24.85|8
1731919370000|2024-11-18 08:42:50|24.92|24.87|24.96|24.91|24.96|24.91|24.91|24.86|11
1731919380000|2024-11-18 08:43:00|24.95|24.9|24.94|24.89|24.97|24.92|24.94|24.89|9
1731919390000|2024-11-18 08:43:10|24.93|24.88|24.9|24.85|24.93|24.88|24.89|24.84|9
1731919400000|2024-11-18 08:43:20|24.89|24.84|24.93|24.88|24.93|24.88|24.89|24.84|4
1731919410000|2024-11-18 08:43:30|24.95|24.9|24.96|24.91|24.97|24.92|24.95|24.9|4
1731919420000|2024-11-18 08:43:40|24.97|24.92|24.98|24.93|24.99|24.94|24.97|24.92|6
1731919430000|2024-11-18 08:43:50|24.99|24.94|25.04|24.99|25.04|24.99|24.97|24.92|11
1731919440000|2024-11-18 08:44:00|25.03|24.98|24.95|24.9|25.03|24.98|24.95|24.9|6
1731919450000|2024-11-18 08:44:10|24.96|24.91|24.93|24.88|24.99|24.94|24.93|24.88|13
1731919460000|2024-11-18 08:44:20|24.92|24.87|24.84|24.79|24.92|24.87|24.84|24.79|12
1731919470000|2024-11-18 08:44:30|24.83|24.78|24.77|24.72|24.83|24.78|24.76|24.71|11
1731919480000|2024-11-18 08:44:40|24.75|24.7|24.75|24.7|24.75|24.7|24.71|24.66|9
1731919490000|2024-11-18 08:44:50|24.76|24.71|24.77|24.72|24.79|24.74|24.76|24.71|8
1731919660000|2024-11-18 08:47:40|25.28|25.23|25.46|25.41|25.46|25.41|25.28|25.23|13
1731919670000|2024-11-18 08:47:50|25.47|25.42|25.41|25.36|25.52|25.47|25.41|25.36|18
1731919680000|2024-11-18 08:48:00|25.42|25.37|25.46|25.41|25.46|25.41|25.37|25.32|16
1731919690000|2024-11-18 08:48:10|25.48|25.43|25.55|25.5|25.59|25.54|25.48|25.43|19
1731919700000|2024-11-18 08:48:20|25.54|25.49|25.5|25.45|25.54|25.49|25.49|25.44|19
1731919710000|2024-11-18 08:48:30|25.48|25.43|25.33|25.28|25.48|25.43|25.33|25.28|11
1731919720000|2024-11-18 08:48:40|25.34|25.29|25.33|25.28|25.36|25.31|25.29|25.24|17
1731919730000|2024-11-18 08:48:50|25.34|25.29|25.4|25.35|25.42|25.37|25.34|25.29|20
1731919740000|2024-11-18 08:49:00|25.39|25.34|25.3|25.25|25.39|25.34|25.28|25.23|14
1731919750000|2024-11-18 08:49:10|25.29|25.24|25.34|25.29|25.37|25.32|25.28|25.23|17
1731919760000|2024-11-18 08:49:20|25.32|25.27|25.34|25.29|25.35|25.3|25.32|25.27|9
1731919770000|2024-11-18 08:49:30|25.33|25.28|25.27|25.22|25.33|25.28|25.24|25.19|13
1731919780000|2024-11-18 08:49:40|25.28|25.23|25.36|25.31|25.37|25.32|25.28|25.23|17
1731919790000|2024-11-18 08:49:50|25.37|25.32|25.32|25.27|25.37|25.32|25.3|25.25|14
1731919800000|2024-11-18 08:50:00|25.31|25.26|25.31|25.26|25.33|25.28|25.29|25.24|15
1731919810000|2024-11-18 08:50:10|25.32|25.27|25.26|25.21|25.33|25.28|25.26|25.21|10
1731919820000|2024-11-18 08:50:20|25.27|25.22|25.39|25.34|25.39|25.34|25.27|25.22|16
1731919830000|2024-11-18 08:50:30|25.4|25.35|25.38|25.33|25.44|25.39|25.37|25.32|16
1731919840000|2024-11-18 08:50:40|25.41|25.36|25.42|25.37|25.47|25.42|25.41|25.36|15
1731919850000|2024-11-18 08:50:50|25.38|25.33|25.41|25.36|25.41|25.36|25.34|25.29|16
1731919860000|2024-11-18 08:51:00|25.4|25.35|25.38|25.33|25.4|25.35|25.29|25.24|18
1731919870000|2024-11-18 08:51:10|25.37|25.32|25.37|25.32|25.38|25.33|25.33|25.28|13
1731919880000|2024-11-18 08:51:20|25.36|25.31|25.41|25.36|25.45|25.4|25.36|25.31|14
1731919890000|2024-11-18 08:51:30|25.42|25.37|25.45|25.4|25.49|25.44|25.42|25.37|17
1731919900000|2024-11-18 08:51:40|25.46|25.41|25.38|25.33|25.46|25.41|25.37|25.32|17
1731919910000|2024-11-18 08:51:50|25.4|25.35|25.42|25.37|25.42|25.37|25.36|25.31|12
1731919920000|2024-11-18 08:52:00|25.4|25.35|25.53|25.48|25.54|25.49|25.38|25.33|20
1731919930000|2024-11-18 08:52:10|25.52|25.47|25.55|25.5|25.59|25.54|25.51|25.46|15
1731919940000|2024-11-18 08:52:20|25.54|25.49|25.53|25.48|25.54|25.49|25.46|25.41|19
1731919950000|2024-11-18 08:52:30|25.55|25.5|25.53|25.48|25.57|25.52|25.5|25.45|20
1731919960000|2024-11-18 08:52:40|25.56|25.51|25.51|25.46|25.56|25.51|25.5|25.45|15
1731919970000|2024-11-18 08:52:50|25.5|25.45|25.51|25.46|25.52|25.47|25.5|25.45|12
1731919980000|2024-11-18 08:53:00|25.49|25.44|25.45|25.4|25.49|25.44|25.43|25.38|15
1731919990000|2024-11-18 08:53:10|25.44|25.39|25.42|25.37|25.46|25.41|25.41|25.36|9
1731920000000|2024-11-18 08:53:20|25.41|25.36|25.4|25.35|25.41|25.36|25.34|25.29|13
1731920010000|2024-11-18 08:53:30|25.39|25.34|25.42|25.37|25.42|25.37|25.38|25.33|12
1731920020000|2024-11-18 08:53:40|25.43|25.38|25.34|25.29|25.44|25.39|25.34|25.29|18
1731920030000|2024-11-18 08:53:50|25.32|25.27|25.31|25.26|25.33|25.28|25.28|25.23|15
1731920040000|2024-11-18 08:54:00|25.3|25.25|25.29|25.24|25.3|25.25|25.28|25.23|8
1731920050000|2024-11-18 08:54:10|25.3|25.25|25.26|25.21|25.31|25.26|25.26|25.21|15
1731920060000|2024-11-18 08:54:20|25.27|25.22|25.31|25.26|25.32|25.27|25.24|25.19|10
1731920070000|2024-11-18 08:54:30|25.32|25.27|25.35|25.3|25.36|25.31|25.31|25.26|13
1731920080000|2024-11-18 08:54:40|25.34|25.29|25.33|25.28|25.34|25.29|25.32|25.27|10
1731920090000|2024-11-18 08:54:50|25.32|25.27|25.22|25.17|25.32|25.27|25.22|25.17|11
1731920100000|2024-11-18 08:55:00|25.21|25.16|25.12|25.07|25.21|25.16|25.1|25.05|16
1731920110000|2024-11-18 08:55:10|25.15|25.1|25.17|25.12|25.19|25.14|25.13|25.08|15
1731920120000|2024-11-18 08:55:20|25.18|25.13|25.21|25.16|25.22|25.17|25.18|25.13|11
1731920130000|2024-11-18 08:55:30|25.2|25.15|25.16|25.11|25.2|25.15|25.14|25.09|17
1731920140000|2024-11-18 08:55:40|25.17|25.12|25.15|25.1|25.18|25.13|25.1|25.05|18
1731920150000|2024-11-18 08:55:50|25.16|25.11|25.1|25.05|25.16|25.11|25.1|25.05|8
1731920160000|2024-11-18 08:56:00|25.11|25.06|25.15|25.1|25.17|25.12|25.11|25.06|16
1731920170000|2024-11-18 08:56:10|25.14|25.09|25.13|25.08|25.15|25.1|25.12|25.07|10
1731920180000|2024-11-18 08:56:20|25.14|25.09|25.22|25.17|25.22|25.17|25.14|25.09|5
1731920190000|2024-11-18 08:56:30|25.24|25.19|25.28|25.23|25.28|25.23|25.23|25.18|14
1731920200000|2024-11-18 08:56:40|25.27|25.22|25.25|25.2|25.29|25.24|25.25|25.2|15
1731920210000|2024-11-18 08:56:50|25.22|25.17|25.25|25.2|25.27|25.22|25.22|25.17|15
1731920220000|2024-11-18 08:57:00|25.26|25.21|25.31|25.26|25.31|25.26|25.23|25.18|19
1731920230000|2024-11-18 08:57:10|25.32|25.27|25.41|25.36|25.42|25.37|25.3|25.25|17
1731920240000|2024-11-18 08:57:20|25.42|25.37|25.42|25.37|25.42|25.37|25.38|25.33|7
1731920250000|2024-11-18 08:57:30|25.43|25.38|25.37|25.32|25.46|25.41|25.35|25.3|14
1731920260000|2024-11-18 08:57:40|25.36|25.31|25.44|25.39|25.46|25.41|25.34|25.29|17
1731920270000|2024-11-18 08:57:50|25.45|25.4|25.41|25.36|25.45|25.4|25.36|25.31|14
1731920280000|2024-11-18 08:58:00|25.4|25.35|25.34|25.29|25.4|25.35|25.33|25.28|16
1731920290000|2024-11-18 08:58:10|25.33|25.28|25.25|25.2|25.33|25.28|25.24|25.19|12
1731920300000|2024-11-18 08:58:20|25.26|25.21|25.28|25.23|25.32|25.27|25.26|25.21|11
1731920310000|2024-11-18 08:58:30|25.27|25.22|25.29|25.24|25.32|25.27|25.27|25.22|13
1731920320000|2024-11-18 08:58:40|25.28|25.23|25.26|25.21|25.31|25.26|25.26|25.21|17
1731920330000|2024-11-18 08:58:50|25.27|25.22|25.2|25.15|25.27|25.22|25.19|25.14|15
1731920340000|2024-11-18 08:59:00|25.19|25.14|25.15|25.1|25.19|25.14|25.14|25.09|16
1731920350000|2024-11-18 08:59:10|25.14|25.09|25.19|25.14|25.2|25.15|25.13|25.08|15
1731920360000|2024-11-18 08:59:20|25.18|25.13|25.25|25.2|25.25|25.2|25.17|25.12|15
1731920370000|2024-11-18 08:59:30|25.24|25.19|25.19|25.14|25.24|25.19|25.18|25.13|14
1731920380000|2024-11-18 08:59:40|25.18|25.13|25.18|25.13|25.2|25.15|25.17|25.12|11
1731920390000|2024-11-18 08:59:50|25.22|25.17|25.23|25.18|25.24|25.19|25.2|25.15|11
1731920400000|2024-11-18 09:00:00|25.22|25.17|25.2|25.15|25.23|25.18|25.19|25.14|16
1731920410000|2024-11-18 09:00:10|25.21|25.16|25.07|25.02|25.23|25.18|25.06|25.01|22
1731920420000|2024-11-18 09:00:20|25.06|25.01|25.03|24.98|25.06|25.01|25.02|24.97|7
1731920430000|2024-11-18 09:00:30|25.04|24.99|25.05|25|25.09|25.04|25.04|24.99|10
1731920440000|2024-11-18 09:00:40|25.04|24.99|25.01|24.96|25.07|25.02|25.01|24.96|11
1731920450000|2024-11-18 09:00:50|25|24.95|24.95|24.9|25|24.95|24.95|24.9|12
1731920460000|2024-11-18 09:01:00|24.96|24.91|24.99|24.94|25|24.95|24.95|24.9|12
1731920470000|2024-11-18 09:01:10|25|24.95|24.97|24.92|25|24.95|24.96|24.91|10
1731920480000|2024-11-18 09:01:20|24.96|24.91|24.96|24.91|24.97|24.92|24.94|24.89|15
1731920490000|2024-11-18 09:01:30|24.95|24.9|24.87|24.82|24.96|24.91|24.85|24.8|12
1731920500000|2024-11-18 09:01:40|24.88|24.83|24.89|24.84|24.89|24.84|24.87|24.82|12
1731920510000|2024-11-18 09:01:50|24.88|24.83|24.83|24.78|24.88|24.83|24.81|24.76|13
1731920520000|2024-11-18 09:02:00|24.84|24.79|24.78|24.73|24.84|24.79|24.77|24.72|15
1731920530000|2024-11-18 09:02:10|24.79|24.74|24.81|24.76|24.81|24.76|24.77|24.72|12
1731920540000|2024-11-18 09:02:20|24.82|24.77|24.89|24.84|24.89|24.84|24.81|24.76|13
1731920550000|2024-11-18 09:02:30|24.88|24.83|24.87|24.82|24.89|24.84|24.83|24.78|17
1731920560000|2024-11-18 09:02:40|24.86|24.81|24.84|24.79|24.87|24.82|24.83|24.78|13
1731920570000|2024-11-18 09:02:50|24.83|24.78|24.78|24.73|24.84|24.79|24.77|24.72|12
1731920580000|2024-11-18 09:03:00|24.77|24.72|24.7|24.65|24.77|24.72|24.7|24.65|13
1731920590000|2024-11-18 09:03:10|24.69|24.64|24.61|24.56|24.69|24.64|24.6|24.55|18
1731920600000|2024-11-18 09:03:20|24.62|24.57|24.64|24.59|24.65|24.6|24.6|24.55|17
1731920610000|2024-11-18 09:03:30|24.63|24.58|24.63|24.58|24.64|24.59|24.6|24.55|13
1731920620000|2024-11-18 09:03:40|24.64|24.59|24.59|24.54|24.64|24.59|24.55|24.5|22
1731920630000|2024-11-18 09:03:50|24.6|24.55|24.67|24.62|24.67|24.62|24.6|24.55|10
1731920640000|2024-11-18 09:04:00|24.66|24.61|24.63|24.58|24.68|24.63|24.62|24.57|14
1731920650000|2024-11-18 09:04:10|24.64|24.59|24.65|24.6|24.67|24.62|24.63|24.58|13
1731920660000|2024-11-18 09:04:20|24.64|24.59|24.66|24.61|24.67|24.62|24.63|24.58|10
1731920670000|2024-11-18 09:04:30|24.65|24.6|24.67|24.62|24.7|24.65|24.64|24.59|14
1731920680000|2024-11-18 09:04:40|24.66|24.61|24.61|24.56|24.67|24.62|24.61|24.56|13
1731920690000|2024-11-18 09:04:50|24.62|24.57|24.63|24.58|24.64|24.59|24.61|24.56|14
1731920700000|2024-11-18 09:05:00|24.62|24.57|24.68|24.63|24.68|24.63|24.6|24.55|18
1731920710000|2024-11-18 09:05:10|24.69|24.64|24.68|24.63|24.74|24.69|24.68|24.63|11
1731920720000|2024-11-18 09:05:20|24.67|24.62|24.71|24.66|24.74|24.69|24.67|24.62|16
1731920730000|2024-11-18 09:05:30|24.7|24.65|24.69|24.64|24.7|24.65|24.68|24.63|9
1731920740000|2024-11-18 09:05:40|24.7|24.65|24.73|24.68|24.76|24.71|24.7|24.65|15
1731920750000|2024-11-18 09:05:50|24.72|24.67|24.64|24.59|24.74|24.69|24.64|24.59|22
1731920760000|2024-11-18 09:06:00|24.63|24.58|24.64|24.59|24.64|24.59|24.58|24.53|13
1731920770000|2024-11-18 09:06:10|24.65|24.6|24.62|24.57|24.65|24.6|24.6|24.55|20
1731920780000|2024-11-18 09:06:20|24.61|24.56|24.58|24.53|24.61|24.56|24.58|24.53|8
1731920790000|2024-11-18 09:06:30|24.59|24.54|24.57|24.52|24.59|24.54|24.54|24.49|19
1731920800000|2024-11-18 09:06:40|24.56|24.51|24.52|24.47|24.56|24.51|24.52|24.47|8
1731920810000|2024-11-18 09:06:50|24.51|24.46|24.49|24.44|24.51|24.46|24.46|24.41|13
1731920820000|2024-11-18 09:07:00|24.5|24.45|24.55|24.5|24.55|24.5|24.5|24.45|15
1731920830000|2024-11-18 09:07:10|24.54|24.49|24.56|24.51|24.56|24.51|24.52|24.47|13
1731920840000|2024-11-18 09:07:20|24.57|24.52|24.53|24.48|24.58|24.53|24.53|24.48|9
1731920850000|2024-11-18 09:07:30|24.54|24.49|24.56|24.51|24.57|24.52|24.54|24.49|11
1731920860000|2024-11-18 09:07:40|24.57|24.52|24.57|24.52|24.59|24.54|24.55|24.5|12
1731920870000|2024-11-18 09:07:50|24.58|24.53|24.55|24.5|24.58|24.53|24.55|24.5|10
1731920880000|2024-11-18 09:08:00|24.54|24.49|24.58|24.53|24.58|24.53|24.52|24.47|11
1731920890000|2024-11-18 09:08:10|24.59|24.54|24.59|24.54|24.61|24.56|24.59|24.54|13
1731920900000|2024-11-18 09:08:20|24.6|24.55|24.65|24.6|24.65|24.6|24.6|24.55|4
1731920910000|2024-11-18 09:08:30|24.66|24.61|24.69|24.64|24.69|24.64|24.64|24.59|11
1731920920000|2024-11-18 09:08:40|24.68|24.63|24.67|24.62|24.7|24.65|24.66|24.61|11
1731920930000|2024-11-18 09:08:50|24.69|24.64|24.68|24.63|24.69|24.64|24.66|24.61|8
1731920940000|2024-11-18 09:09:00|24.69|24.64|24.65|24.6|24.69|24.64|24.64|24.59|11
1731920950000|2024-11-18 09:09:10|24.64|24.59|24.62|24.57|24.65|24.6|24.62|24.57|9
1731920960000|2024-11-18 09:09:20|24.63|24.58|24.55|24.5|24.63|24.58|24.55|24.5|11
1731920970000|2024-11-18 09:09:30|24.53|24.48|24.36|24.31|24.53|24.48|24.36|24.31|18
1731920980000|2024-11-18 09:09:40|24.37|24.32|24.36|24.31|24.41|24.36|24.31|24.26|18
1731920990000|2024-11-18 09:09:50|24.37|24.32|24.44|24.39|24.45|24.4|24.37|24.32|11
1731921000000|2024-11-18 09:10:00|24.43|24.38|24.44|24.39|24.46|24.41|24.41|24.36|14
1731921010000|2024-11-18 09:10:10|24.43|24.38|24.36|24.31|24.43|24.38|24.36|24.31|16
1731921020000|2024-11-18 09:10:20|24.37|24.32|24.37|24.32|24.43|24.38|24.37|24.32|13
1731921030000|2024-11-18 09:10:30|24.36|24.31|24.39|24.34|24.39|24.34|24.36|24.31|11
1731921040000|2024-11-18 09:10:40|24.38|24.33|24.31|24.26|24.38|24.33|24.29|24.24|19
1731921050000|2024-11-18 09:10:50|24.29|24.24|24.33|24.28|24.35|24.3|24.29|24.24|16
1731921060000|2024-11-18 09:11:00|24.34|24.29|24.31|24.26|24.35|24.3|24.31|24.26|14
1731921070000|2024-11-18 09:11:10|24.3|24.25|24.33|24.28|24.33|24.28|24.3|24.25|10
1731921080000|2024-11-18 09:11:20|24.34|24.29|24.33|24.28|24.35|24.3|24.31|24.26|7
1731921090000|2024-11-18 09:11:30|24.34|24.29|24.36|24.31|24.36|24.31|24.32|24.27|8
1731921100000|2024-11-18 09:11:40|24.37|24.32|24.36|24.31|24.37|24.32|24.35|24.3|8
1731921110000|2024-11-18 09:11:50|24.37|24.32|24.37|24.32|24.4|24.35|24.34|24.29|12
1731921120000|2024-11-18 09:12:00|24.38|24.33|24.37|24.32|24.38|24.33|24.35|24.3|8
1731921130000|2024-11-18 09:12:10|24.36|24.31|24.32|24.27|24.36|24.31|24.32|24.27|5
1731921140000|2024-11-18 09:12:20|24.33|24.28|24.29|24.24|24.34|24.29|24.28|24.23|11
1731921150000|2024-11-18 09:12:30|24.3|24.25|24.31|24.26|24.31|24.26|24.28|24.23|14
1731921160000|2024-11-18 09:12:40|24.33|24.28|24.29|24.24|24.33|24.28|24.26|24.21|18
1731921170000|2024-11-18 09:12:50|24.3|24.25|24.22|24.17|24.33|24.28|24.22|24.17|14
1731921180000|2024-11-18 09:13:00|24.21|24.16|24.27|24.22|24.3|24.25|24.21|24.16|15
1731921190000|2024-11-18 09:13:10|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|11
1731921200000|2024-11-18 09:13:20|24.27|24.22|24.26|24.21|24.27|24.22|24.25|24.2|8
1731921210000|2024-11-18 09:13:30|24.25|24.2|24.28|24.23|24.3|24.25|24.23|24.18|13
1731921220000|2024-11-18 09:13:40|24.27|24.22|24.31|24.26|24.31|24.26|24.23|24.18|10
1731921230000|2024-11-18 09:13:50|24.3|24.25|24.28|24.23|24.3|24.25|24.28|24.23|9
1731921240000|2024-11-18 09:14:00|24.27|24.22|24.24|24.19|24.29|24.24|24.23|24.18|16
1731921250000|2024-11-18 09:14:10|24.25|24.2|24.27|24.22|24.28|24.23|24.25|24.2|9
1731921260000|2024-11-18 09:14:20|24.28|24.23|24.39|24.34|24.39|24.34|24.27|24.22|12
1731921270000|2024-11-18 09:14:30|24.37|24.32|24.33|24.28|24.38|24.33|24.32|24.27|17
1731921280000|2024-11-18 09:14:40|24.34|24.29|24.36|24.31|24.37|24.32|24.34|24.29|11
1731921290000|2024-11-18 09:14:50|24.35|24.3|24.39|24.34|24.39|24.34|24.35|24.3|11
1731921300000|2024-11-18 09:15:00|24.4|24.35|24.3|24.25|24.4|24.35|24.3|24.25|17
1731921310000|2024-11-18 09:15:10|24.31|24.26|24.4|24.35|24.4|24.35|24.31|24.26|12
1731921320000|2024-11-18 09:15:20|24.41|24.36|24.42|24.37|24.45|24.4|24.38|24.33|18
1731921330000|2024-11-18 09:15:30|24.43|24.38|24.4|24.35|24.43|24.38|24.38|24.33|11
1731921340000|2024-11-18 09:15:40|24.39|24.34|24.29|24.24|24.39|24.34|24.29|24.24|16
1731921350000|2024-11-18 09:15:50|24.28|24.23|24.29|24.24|24.3|24.25|24.27|24.22|14
1731921360000|2024-11-18 09:16:00|24.28|24.23|24.32|24.27|24.32|24.27|24.27|24.22|15
1731921370000|2024-11-18 09:16:10|24.33|24.28|24.33|24.28|24.34|24.29|24.3|24.25|14
1731921380000|2024-11-18 09:16:20|24.32|24.27|24.23|24.18|24.32|24.27|24.22|24.17|7
1731921390000|2024-11-18 09:16:30|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|5
1731921400000|2024-11-18 09:16:40|24.23|24.18|24.13|24.08|24.23|24.18|24.1|24.05|15
1731921410000|2024-11-18 09:16:50|24.15|24.1|24.21|24.16|24.22|24.17|24.14|24.09|14
1731921420000|2024-11-18 09:17:00|24.2|24.15|24.3|24.25|24.31|24.26|24.2|24.15|13
1731921430000|2024-11-18 09:17:10|24.29|24.24|24.31|24.26|24.31|24.26|24.28|24.23|11
1731921440000|2024-11-18 09:17:20|24.3|24.25|24.31|24.26|24.32|24.27|24.29|24.24|13
1731921450000|2024-11-18 09:17:30|24.3|24.25|24.32|24.27|24.37|24.32|24.3|24.25|15
1731921460000|2024-11-18 09:17:40|24.31|24.26|24.32|24.27|24.33|24.28|24.3|24.25|10
1731921470000|2024-11-18 09:17:50|24.33|24.28|24.34|24.29|24.38|24.33|24.33|24.28|11
1731921480000|2024-11-18 09:18:00|24.33|24.28|24.41|24.36|24.41|24.36|24.33|24.28|11
1731921490000|2024-11-18 09:18:10|24.42|24.37|24.41|24.36|24.43|24.38|24.4|24.35|15
1731921500000|2024-11-18 09:18:20|24.42|24.37|24.4|24.35|24.42|24.37|24.37|24.32|11
1731921510000|2024-11-18 09:18:30|24.39|24.34|24.33|24.28|24.39|24.34|24.33|24.28|15
1731921520000|2024-11-18 09:18:40|24.32|24.27|24.31|24.26|24.33|24.28|24.31|24.26|10
1731921530000|2024-11-18 09:18:50|24.32|24.27|24.32|24.27|24.33|24.28|24.31|24.26|7
1731921540000|2024-11-18 09:19:00|24.31|24.26|24.38|24.33|24.39|24.34|24.31|24.26|19
1731921550000|2024-11-18 09:19:10|24.39|24.34|24.42|24.37|24.43|24.38|24.38|24.33|10
1731921560000|2024-11-18 09:19:20|24.4|24.35|24.42|24.37|24.42|24.37|24.38|24.33|13
1731921570000|2024-11-18 09:19:30|24.41|24.36|24.4|24.35|24.45|24.4|24.4|24.35|18
1731921580000|2024-11-18 09:19:40|24.39|24.34|24.39|24.34|24.41|24.36|24.38|24.33|13
1731921590000|2024-11-18 09:19:50|24.38|24.33|24.35|24.3|24.38|24.33|24.33|24.28|8
1731921600000|2024-11-18 09:20:00|24.34|24.29|24.34|24.29|24.36|24.31|24.31|24.26|13
1731921610000|2024-11-18 09:20:10|24.33|24.28|24.33|24.28|24.35|24.3|24.33|24.28|7
1731921620000|2024-11-18 09:20:20|24.32|24.27|24.31|24.26|24.33|24.28|24.3|24.25|5
1731921630000|2024-11-18 09:20:30|24.3|24.25|24.3|24.25|24.32|24.27|24.29|24.24|15
1731921640000|2024-11-18 09:20:40|24.31|24.26|24.23|24.18|24.31|24.26|24.23|24.18|10
1731921650000|2024-11-18 09:20:50|24.25|24.2|24.27|24.22|24.29|24.24|24.24|24.19|14
1731921660000|2024-11-18 09:21:00|24.29|24.24|24.19|24.14|24.29|24.24|24.19|24.14|12
1731921670000|2024-11-18 09:21:10|24.18|24.13|24.24|24.19|24.24|24.19|24.17|24.12|11
1731921680000|2024-11-18 09:21:20|24.25|24.2|24.23|24.18|24.25|24.2|24.23|24.18|11
1731921690000|2024-11-18 09:21:30|24.24|24.19|24.29|24.24|24.3|24.25|24.23|24.18|12
1731921700000|2024-11-18 09:21:40|24.28|24.23|24.28|24.23|24.31|24.26|24.27|24.22|15
1731921710000|2024-11-18 09:21:50|24.29|24.24|24.23|24.18|24.3|24.25|24.23|24.18|16
1731921720000|2024-11-18 09:22:00|24.24|24.19|24.26|24.21|24.27|24.22|24.24|24.19|17
1731921730000|2024-11-18 09:22:10|24.25|24.2|24.26|24.21|24.26|24.21|24.25|24.2|4
1731921740000|2024-11-18 09:22:20|24.27|24.22|24.33|24.28|24.33|24.28|24.27|24.22|8
1731921750000|2024-11-18 09:22:30|24.32|24.27|24.31|24.26|24.33|24.28|24.31|24.26|6
1731921760000|2024-11-18 09:22:40|24.3|24.25|24.3|24.25|24.33|24.28|24.3|24.25|9
1731921770000|2024-11-18 09:22:50|24.28|24.23|24.26|24.21|24.28|24.23|24.26|24.21|5
1731921780000|2024-11-18 09:23:00|24.27|24.22|24.22|24.17|24.27|24.22|24.22|24.17|8
1731921790000|2024-11-18 09:23:10|24.23|24.18|24.22|24.17|24.25|24.2|24.22|24.17|11
1731921800000|2024-11-18 09:23:20|24.23|24.18|24.25|24.2|24.25|24.2|24.23|24.18|5
1731921810000|2024-11-18 09:23:30|24.26|24.21|24.28|24.23|24.29|24.24|24.26|24.21|9
1731921820000|2024-11-18 09:23:40|24.27|24.22|24.29|24.24|24.3|24.25|24.26|24.21|11
1731921830000|2024-11-18 09:23:50|24.28|24.23|24.3|24.25|24.31|24.26|24.28|24.23|9
1731921840000|2024-11-18 09:24:00|24.29|24.24|24.29|24.24|24.3|24.25|24.27|24.22|7
1731921850000|2024-11-18 09:24:10|24.3|24.25|24.4|24.35|24.4|24.35|24.3|24.25|12
1731921860000|2024-11-18 09:24:20|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|7
1731921870000|2024-11-18 09:24:30|24.4|24.35|24.36|24.31|24.41|24.36|24.34|24.29|12
1731921880000|2024-11-18 09:24:40|24.35|24.3|24.36|24.31|24.38|24.33|24.35|24.3|7
1731921890000|2024-11-18 09:24:50|24.35|24.3|24.34|24.29|24.35|24.3|24.33|24.28|8
1731921900000|2024-11-18 09:25:00|24.33|24.28|24.31|24.26|24.35|24.3|24.31|24.26|13
1731921910000|2024-11-18 09:25:10|24.3|24.25|24.25|24.2|24.3|24.25|24.25|24.2|11
1731921920000|2024-11-18 09:25:20|24.24|24.19|24.24|24.19|24.25|24.2|24.23|24.18|11
1731921930000|2024-11-18 09:25:30|24.23|24.18|24.22|24.17|24.23|24.18|24.2|24.15|8
1731921940000|2024-11-18 09:25:40|24.23|24.18|24.25|24.2|24.25|24.2|24.23|24.18|5
1731921950000|2024-11-18 09:25:50|24.24|24.19|24.15|24.1|24.25|24.2|24.15|24.1|11
1731921960000|2024-11-18 09:26:00|24.13|24.08|24.18|24.13|24.19|24.14|24.13|24.08|15
1731921970000|2024-11-18 09:26:10|24.19|24.14|24.11|24.06|24.19|24.14|24.1|24.05|15
1731921980000|2024-11-18 09:26:20|24.1|24.05|24.09|24.04|24.12|24.07|24.08|24.03|13
1731921990000|2024-11-18 09:26:30|24.1|24.05|24.06|24.01|24.1|24.05|24.03|23.98|19
1731922000000|2024-11-18 09:26:40|24.07|24.02|24.09|24.04|24.09|24.04|24.05|24|12
1731922010000|2024-11-18 09:26:50|24.08|24.03|24.08|24.03|24.09|24.04|24.07|24.02|11
1731922020000|2024-11-18 09:27:00|24.07|24.02|24.1|24.05|24.16|24.11|24.07|24.02|18
1731922030000|2024-11-18 09:27:10|24.12|24.07|24.1|24.05|24.12|24.07|24.08|24.03|12
1731922040000|2024-11-18 09:27:20|24.09|24.04|24.09|24.04|24.1|24.05|24.08|24.03|9
1731922050000|2024-11-18 09:27:30|24.08|24.03|24.08|24.03|24.09|24.04|24.07|24.02|7
1731922060000|2024-11-18 09:27:40|24.07|24.02|24.09|24.04|24.1|24.05|24.07|24.02|11
1731922070000|2024-11-18 09:27:50|24.08|24.03|24.1|24.05|24.11|24.06|24.08|24.03|17
1731922080000|2024-11-18 09:28:00|24.11|24.06|24.13|24.08|24.14|24.09|24.1|24.05|12
1731922090000|2024-11-18 09:28:10|24.14|24.09|24.11|24.06|24.14|24.09|24.1|24.05|9
1731922100000|2024-11-18 09:28:20|24.12|24.07|24.12|24.07|24.12|24.07|24.1|24.05|12
1731922110000|2024-11-18 09:28:30|24.11|24.06|24.13|24.08|24.15|24.1|24.11|24.06|9
1731922120000|2024-11-18 09:28:40|24.14|24.09|24.09|24.04|24.14|24.09|24.09|24.04|8
1731922130000|2024-11-18 09:28:50|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|9
1731922140000|2024-11-18 09:29:00|24.08|24.03|24.08|24.03|24.11|24.06|24.08|24.03|8
1731922150000|2024-11-18 09:29:10|24.09|24.04|24.12|24.07|24.13|24.08|24.09|24.04|10
1731922160000|2024-11-18 09:29:20|24.13|24.08|24.13|24.08|24.15|24.1|24.13|24.08|7
1731922170000|2024-11-18 09:29:30|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|13
1731922180000|2024-11-18 09:29:40|24.13|24.08|24.12|24.07|24.14|24.09|24.11|24.06|12
1731922190000|2024-11-18 09:29:50|24.11|24.06|24.1|24.05|24.13|24.08|24.09|24.04|18
1731922200000|2024-11-18 09:30:00|24.09|24.04|24.16|24.11|24.17|24.12|24.09|24.04|12
1731922210000|2024-11-18 09:30:10|24.17|24.12|24.17|24.12|24.19|24.14|24.16|24.11|11
1731922220000|2024-11-18 09:30:20|24.18|24.13|24.2|24.15|24.2|24.15|24.18|24.13|9
1731922230000|2024-11-18 09:30:30|24.19|24.14|24.12|24.07|24.19|24.14|24.1|24.05|16
1731922240000|2024-11-18 09:30:40|24.14|24.09|24.12|24.07|24.14|24.09|24.11|24.06|9
1731922250000|2024-11-18 09:30:50|24.15|24.1|24.1|24.05|24.15|24.1|24.1|24.05|10
1731922260000|2024-11-18 09:31:00|24.09|24.04|24.03|23.98|24.09|24.04|24.01|23.96|14
1731922270000|2024-11-18 09:31:10|24.04|23.99|24.03|23.98|24.04|23.99|24.02|23.97|10
1731922280000|2024-11-18 09:31:20|24.02|23.97|24.01|23.96|24.03|23.98|24.01|23.96|8
1731922290000|2024-11-18 09:31:30|24.02|23.97|23.93|23.88|24.02|23.97|23.91|23.86|15
1731922300000|2024-11-18 09:31:40|23.95|23.9|23.95|23.9|23.98|23.93|23.94|23.89|13
1731922310000|2024-11-18 09:31:50|23.96|23.91|23.9|23.85|23.97|23.92|23.9|23.85|14
1731922320000|2024-11-18 09:32:00|23.91|23.86|23.93|23.88|23.98|23.93|23.91|23.86|14
1731922330000|2024-11-18 09:32:10|23.92|23.87|23.97|23.92|23.97|23.92|23.92|23.87|10
1731922340000|2024-11-18 09:32:20|23.96|23.91|23.97|23.92|23.97|23.92|23.94|23.89|10
1731922350000|2024-11-18 09:32:30|23.96|23.91|23.98|23.93|24.01|23.96|23.96|23.91|11
1731922360000|2024-11-18 09:32:40|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|9
1731922370000|2024-11-18 09:32:50|24.01|23.96|24.05|24|24.05|24|24.01|23.96|11
1731922380000|2024-11-18 09:33:00|24.03|23.98|23.99|23.94|24.03|23.98|23.98|23.93|11
1731922390000|2024-11-18 09:33:10|23.98|23.93|23.98|23.93|23.98|23.93|23.96|23.91|12
1731922400000|2024-11-18 09:33:20|23.99|23.94|23.96|23.91|24|23.95|23.96|23.91|5
1731922410000|2024-11-18 09:33:30|23.97|23.92|23.97|23.92|23.97|23.92|23.95|23.9|9
1731922420000|2024-11-18 09:33:40|23.96|23.91|23.91|23.86|23.96|23.91|23.9|23.85|9
1731922430000|2024-11-18 09:33:50|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|6
1731922440000|2024-11-18 09:34:00|23.9|23.85|23.94|23.89|23.95|23.9|23.9|23.85|12
1731922450000|2024-11-18 09:34:10|23.95|23.9|23.97|23.92|23.98|23.93|23.95|23.9|10
1731922460000|2024-11-18 09:34:20|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|7
1731922470000|2024-11-18 09:34:30|23.95|23.9|23.91|23.86|23.95|23.9|23.91|23.86|9
1731922480000|2024-11-18 09:34:40|23.92|23.87|23.91|23.86|23.93|23.88|23.89|23.84|10
1731922490000|2024-11-18 09:34:50|23.92|23.87|23.92|23.87|23.92|23.87|23.9|23.85|7
1731922500000|2024-11-18 09:35:00|23.91|23.86|23.94|23.89|23.96|23.91|23.9|23.85|13
1731922510000|2024-11-18 09:35:10|23.93|23.88|23.91|23.86|23.94|23.89|23.89|23.84|12
1731922520000|2024-11-18 09:35:20|23.9|23.85|23.88|23.83|23.9|23.85|23.86|23.81|6
1731922530000|2024-11-18 09:35:30|23.87|23.82|23.88|23.83|23.89|23.84|23.85|23.8|9
1731922540000|2024-11-18 09:35:40|23.87|23.82|23.84|23.79|23.87|23.82|23.84|23.79|10
1731922550000|2024-11-18 09:35:50|23.83|23.78|23.86|23.81|23.86|23.81|23.81|23.76|16
1731922560000|2024-11-18 09:36:00|23.87|23.82|23.85|23.8|23.88|23.83|23.85|23.8|8
1731922570000|2024-11-18 09:36:10|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|9
1731922580000|2024-11-18 09:36:20|23.83|23.78|23.8|23.75|23.84|23.79|23.8|23.75|15
1731922590000|2024-11-18 09:36:30|23.79|23.74|23.82|23.77|23.82|23.77|23.77|23.72|14
1731922600000|2024-11-18 09:36:40|23.81|23.76|23.81|23.76|23.81|23.76|23.78|23.73|10
1731922610000|2024-11-18 09:36:50|23.82|23.77|23.82|23.77|23.84|23.79|23.81|23.76|9
1731922620000|2024-11-18 09:37:00|23.81|23.76|23.82|23.77|23.86|23.81|23.81|23.76|12
1731922630000|2024-11-18 09:37:10|23.81|23.76|23.72|23.67|23.81|23.76|23.7|23.65|20
1731922640000|2024-11-18 09:37:20|23.73|23.68|23.74|23.69|23.75|23.7|23.73|23.68|16
1731922650000|2024-11-18 09:37:30|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|3
1731922660000|2024-11-18 09:37:40|23.74|23.69|23.74|23.69|23.78|23.73|23.73|23.68|14
1731922670000|2024-11-18 09:37:50|23.73|23.68|23.72|23.67|23.73|23.68|23.71|23.66|12
1731922680000|2024-11-18 09:38:00|23.71|23.66|23.71|23.66|23.73|23.68|23.71|23.66|9
1731922690000|2024-11-18 09:38:10|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|12
1731922700000|2024-11-18 09:38:20|23.7|23.65|23.73|23.68|23.74|23.69|23.69|23.64|11
1731922710000|2024-11-18 09:38:30|23.71|23.66|23.69|23.64|23.72|23.67|23.69|23.64|11
1731922720000|2024-11-18 09:38:40|23.67|23.62|23.66|23.61|23.68|23.63|23.65|23.6|10
1731922730000|2024-11-18 09:38:50|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|4
1731922740000|2024-11-18 09:39:00|23.67|23.62|23.66|23.61|23.68|23.63|23.65|23.6|10
1731922750000|2024-11-18 09:39:10|23.65|23.6|23.62|23.57|23.65|23.6|23.61|23.56|10
1731922760000|2024-11-18 09:39:20|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|10
1731922770000|2024-11-18 09:39:30|23.67|23.62|23.62|23.57|23.67|23.62|23.61|23.56|13
1731922780000|2024-11-18 09:39:40|23.63|23.58|23.63|23.58|23.64|23.59|23.62|23.57|7
1731922790000|2024-11-18 09:39:50|23.64|23.59|23.61|23.56|23.64|23.59|23.61|23.56|4
1731922800000|2024-11-18 09:40:00|23.62|23.57|23.7|23.65|23.7|23.65|23.62|23.57|12
1731922810000|2024-11-18 09:40:10|23.69|23.64|23.68|23.63|23.71|23.66|23.68|23.63|14
1731922820000|2024-11-18 09:40:20|23.69|23.64|23.7|23.65|23.71|23.66|23.68|23.63|15
1731922830000|2024-11-18 09:40:30|23.69|23.64|23.69|23.64|23.69|23.64|23.66|23.61|14
1731922840000|2024-11-18 09:40:40|23.68|23.63|23.69|23.64|23.69|23.64|23.66|23.61|13
1731922850000|2024-11-18 09:40:50|23.7|23.65|23.68|23.63|23.71|23.66|23.67|23.62|7
1731922860000|2024-11-18 09:41:00|23.67|23.62|23.67|23.62|23.7|23.65|23.66|23.61|15
1731922870000|2024-11-18 09:41:10|23.68|23.63|23.64|23.59|23.68|23.63|23.64|23.59|9
1731922880000|2024-11-18 09:41:20|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|9
1731922890000|2024-11-18 09:41:30|23.62|23.57|23.61|23.56|23.64|23.59|23.6|23.55|10
1731922900000|2024-11-18 09:41:40|23.62|23.57|23.56|23.51|23.62|23.57|23.55|23.5|15
1731922910000|2024-11-18 09:41:50|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|10
1731922920000|2024-11-18 09:42:00|23.59|23.54|23.64|23.59|23.64|23.59|23.58|23.53|16
1731922930000|2024-11-18 09:42:10|23.63|23.58|23.65|23.6|23.67|23.62|23.63|23.58|12
1731922940000|2024-11-18 09:42:20|23.64|23.59|23.62|23.57|23.64|23.59|23.61|23.56|9
1731922950000|2024-11-18 09:42:30|23.61|23.56|23.66|23.61|23.66|23.61|23.6|23.55|11
1731922960000|2024-11-18 09:42:40|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|8
1731922970000|2024-11-18 09:42:50|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|11
1731922980000|2024-11-18 09:43:00|23.7|23.65|23.72|23.67|23.73|23.68|23.69|23.64|8
1731922990000|2024-11-18 09:43:10|23.73|23.68|23.74|23.69|23.77|23.72|23.72|23.67|11
1731923000000|2024-11-18 09:43:20|23.73|23.68|23.7|23.65|23.76|23.71|23.68|23.63|15
1731923010000|2024-11-18 09:43:30|23.69|23.64|23.73|23.68|23.73|23.68|23.68|23.63|10
1731923020000|2024-11-18 09:43:40|23.74|23.69|23.71|23.66|23.74|23.69|23.7|23.65|9
1731923030000|2024-11-18 09:43:50|23.7|23.65|23.72|23.67|23.72|23.67|23.7|23.65|3
1731923040000|2024-11-18 09:44:00|23.73|23.68|23.73|23.68|23.73|23.68|23.7|23.65|9
1731923050000|2024-11-18 09:44:10|23.72|23.67|23.72|23.67|23.75|23.7|23.72|23.67|12
1731923060000|2024-11-18 09:44:20|23.73|23.68|23.62|23.57|23.73|23.68|23.61|23.56|13
1731923070000|2024-11-18 09:44:30|23.63|23.58|23.6|23.55|23.63|23.58|23.56|23.51|12
1731923080000|2024-11-18 09:44:40|23.62|23.57|23.63|23.58|23.64|23.59|23.61|23.56|11
1731923090000|2024-11-18 09:44:50|23.64|23.59|23.62|23.57|23.64|23.59|23.61|23.56|9
1731923100000|2024-11-18 09:45:00|23.63|23.58|23.64|23.59|23.65|23.6|23.62|23.57|10
1731923110000|2024-11-18 09:45:10|23.65|23.6|23.66|23.61|23.67|23.62|23.65|23.6|6
1731923120000|2024-11-18 09:45:20|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|4
1731923130000|2024-11-18 09:45:30|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|7
1731923140000|2024-11-18 09:45:40|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|5
1731923150000|2024-11-18 09:45:50|23.64|23.59|23.67|23.62|23.67|23.62|23.64|23.59|14
1731923160000|2024-11-18 09:46:00|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|8
1731923560000|2024-11-18 09:52:40|23.56|23.51|23.41|23.36|23.56|23.51|23.41|23.36|5
1731923570000|2024-11-18 09:52:50|23.42|23.37|23.43|23.38|23.44|23.39|23.41|23.36|14
1731923580000|2024-11-18 09:53:00|23.44|23.39|23.42|23.37|23.47|23.42|23.42|23.37|9
1731923590000|2024-11-18 09:53:10|23.41|23.36|23.39|23.34|23.42|23.37|23.38|23.33|10
1731923600000|2024-11-18 09:53:20|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|4
1731923610000|2024-11-18 09:53:30|23.4|23.35|23.39|23.34|23.41|23.36|23.38|23.33|8
1731923620000|2024-11-18 09:53:40|23.4|23.35|23.44|23.39|23.44|23.39|23.4|23.35|7
1731923630000|2024-11-18 09:53:50|23.43|23.38|23.46|23.41|23.46|23.41|23.42|23.37|13
1731923640000|2024-11-18 09:54:00|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|11
1731923650000|2024-11-18 09:54:10|23.47|23.42|23.53|23.48|23.56|23.51|23.47|23.42|11
1731923660000|2024-11-18 09:54:20|23.54|23.49|23.52|23.47|23.56|23.51|23.52|23.47|11
1731923670000|2024-11-18 09:54:30|23.5|23.45|23.54|23.49|23.54|23.49|23.5|23.45|11
1731923680000|2024-11-18 09:54:40|23.53|23.48|23.56|23.51|23.57|23.52|23.53|23.48|14
1731923690000|2024-11-18 09:54:50|23.57|23.52|23.55|23.5|23.59|23.54|23.55|23.5|7
1731923700000|2024-11-18 09:55:00|23.56|23.51|23.59|23.54|23.6|23.55|23.54|23.49|19
1731923710000|2024-11-18 09:55:10|23.6|23.55|23.59|23.54|23.61|23.56|23.59|23.54|8
1731923720000|2024-11-18 09:55:20|23.58|23.53|23.63|23.58|23.64|23.59|23.57|23.52|15
1731923730000|2024-11-18 09:55:30|23.64|23.59|23.63|23.58|23.65|23.6|23.63|23.58|10
1731923740000|2024-11-18 09:55:40|23.62|23.57|23.58|23.53|23.62|23.57|23.58|23.53|8
1731923750000|2024-11-18 09:55:50|23.57|23.52|23.55|23.5|23.59|23.54|23.53|23.48|11
1731923760000|2024-11-18 09:56:00|23.54|23.49|23.54|23.49|23.55|23.5|23.53|23.48|11
1731923770000|2024-11-18 09:56:10|23.55|23.5|23.59|23.54|23.59|23.54|23.54|23.49|6
1731923780000|2024-11-18 09:56:20|23.62|23.57|23.62|23.57|23.63|23.58|23.6|23.55|9
1731923790000|2024-11-18 09:56:30|23.6|23.55|23.58|23.53|23.6|23.55|23.57|23.52|11
1731923800000|2024-11-18 09:56:40|23.57|23.52|23.6|23.55|23.61|23.56|23.57|23.52|13
1731923810000|2024-11-18 09:56:50|23.59|23.54|23.55|23.5|23.59|23.54|23.54|23.49|11
1731923820000|2024-11-18 09:57:00|23.54|23.49|23.49|23.44|23.57|23.52|23.48|23.43|13
1731923830000|2024-11-18 09:57:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|4
1731923840000|2024-11-18 09:57:20|23.51|23.46|23.54|23.49|23.56|23.51|23.51|23.46|11
1731923850000|2024-11-18 09:57:30|23.55|23.5|23.52|23.47|23.55|23.5|23.52|23.47|6
1731923860000|2024-11-18 09:57:40|23.51|23.46|23.35|23.3|23.53|23.48|23.34|23.29|13
1731923870000|2024-11-18 09:57:50|23.36|23.31|23.42|23.37|23.42|23.37|23.34|23.29|17
1731923880000|2024-11-18 09:58:00|23.43|23.38|23.44|23.39|23.44|23.39|23.42|23.37|6
1731923890000|2024-11-18 09:58:10|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1731923900000|2024-11-18 09:58:20|23.47|23.42|23.45|23.4|23.47|23.42|23.45|23.4|11
1731923910000|2024-11-18 09:58:30|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1731923920000|2024-11-18 09:58:40|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|7
1731923930000|2024-11-18 09:58:50|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|5
1731923940000|2024-11-18 09:59:00|23.43|23.38|23.43|23.38|23.43|23.38|23.4|23.35|10
1731923950000|2024-11-18 09:59:10|23.42|23.37|23.4|23.35|23.43|23.38|23.39|23.34|9
1731923960000|2024-11-18 09:59:20|23.41|23.36|23.39|23.34|23.41|23.36|23.37|23.32|9
1731923970000|2024-11-18 09:59:30|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|5
1731923980000|2024-11-18 09:59:40|23.41|23.36|23.39|23.34|23.41|23.36|23.39|23.34|5
1731923990000|2024-11-18 09:59:50|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|4
1731924000000|2024-11-18 10:00:00|23.4|23.35|23.42|23.37|23.45|23.4|23.4|23.35|9
1731924010000|2024-11-18 10:00:10|23.41|23.36|23.48|23.43|23.48|23.43|23.41|23.36|9
1731924020000|2024-11-18 10:00:20|23.47|23.42|23.48|23.43|23.5|23.45|23.46|23.41|9
1731924030000|2024-11-18 10:00:30|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|3
1731924040000|2024-11-18 10:00:40|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|10
1731924050000|2024-11-18 10:00:50|23.5|23.45|23.44|23.39|23.5|23.45|23.43|23.38|14
1731924060000|2024-11-18 10:01:00|23.43|23.38|23.42|23.37|23.44|23.39|23.41|23.36|10
1731924070000|2024-11-18 10:01:10|23.41|23.36|23.49|23.44|23.49|23.44|23.41|23.36|8
1731924080000|2024-11-18 10:01:20|23.48|23.43|23.5|23.45|23.5|23.45|23.47|23.42|5
1731924090000|2024-11-18 10:01:30|23.49|23.44|23.54|23.49|23.54|23.49|23.48|23.43|8
1731924100000|2024-11-18 10:01:40|23.55|23.5|23.55|23.5|23.55|23.5|23.52|23.47|11
1731924110000|2024-11-18 10:01:50|23.54|23.49|23.52|23.47|23.54|23.49|23.51|23.46|10
1731924120000|2024-11-18 10:02:00|23.53|23.48|23.55|23.5|23.55|23.5|23.52|23.47|10
1731924130000|2024-11-18 10:02:10|23.54|23.49|23.56|23.51|23.58|23.53|23.54|23.49|12
1731924140000|2024-11-18 10:02:20|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|5
1731924150000|2024-11-18 10:02:30|23.58|23.53|23.57|23.52|23.59|23.54|23.56|23.51|10
1731924160000|2024-11-18 10:02:40|23.56|23.51|23.6|23.55|23.6|23.55|23.56|23.51|9
1731924170000|2024-11-18 10:02:50|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|13
1731924180000|2024-11-18 10:03:00|23.6|23.55|23.58|23.53|23.62|23.57|23.58|23.53|9
1731924190000|2024-11-18 10:03:10|23.57|23.52|23.6|23.55|23.61|23.56|23.57|23.52|6
1731924200000|2024-11-18 10:03:20|23.59|23.54|23.65|23.6|23.66|23.61|23.59|23.54|11
1731924210000|2024-11-18 10:03:30|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|4
1731924220000|2024-11-18 10:03:40|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|10
1731924240000|2024-11-18 10:04:00|23.68|23.63|23.68|23.63|23.69|23.64|23.66|23.61|10
1731924250000|2024-11-18 10:04:10|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|6
1731924260000|2024-11-18 10:04:20|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|9
1731924270000|2024-11-18 10:04:30|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1731924570000|2024-11-18 10:09:30|23.8|23.75|23.88|23.83|23.89|23.84|23.8|23.75|3
1731924600000|2024-11-18 10:10:00|23.89|23.84|23.84|23.79|23.89|23.84|23.84|23.79|6
1731924610000|2024-11-18 10:10:10|23.85|23.8|23.86|23.81|23.87|23.82|23.85|23.8|4
1731924620000|2024-11-18 10:10:20|23.85|23.8|23.81|23.76|23.85|23.8|23.79|23.74|12
1731924630000|2024-11-18 10:10:30|23.82|23.77|23.84|23.79|23.85|23.8|23.81|23.76|10
1731924640000|2024-11-18 10:10:40|23.83|23.78|23.8|23.75|23.83|23.78|23.78|23.73|6
1731924650000|2024-11-18 10:10:50|23.81|23.76|23.85|23.8|23.85|23.8|23.81|23.76|7
1731924660000|2024-11-18 10:11:00|23.86|23.81|23.84|23.79|23.87|23.82|23.84|23.79|9
1731924670000|2024-11-18 10:11:10|23.85|23.8|23.85|23.8|23.87|23.82|23.85|23.8|5
1731924680000|2024-11-18 10:11:20|23.86|23.81|23.89|23.84|23.9|23.85|23.86|23.81|5
1731924690000|2024-11-18 10:11:30|23.88|23.83|23.9|23.85|23.91|23.86|23.88|23.83|7
1731924700000|2024-11-18 10:11:40|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|3
1731924710000|2024-11-18 10:11:50|23.88|23.83|23.89|23.84|23.89|23.84|23.87|23.82|10
1731924720000|2024-11-18 10:12:00|23.88|23.83|23.88|23.83|23.88|23.83|23.87|23.82|3
1731924730000|2024-11-18 10:12:10|23.87|23.82|23.89|23.84|23.9|23.85|23.87|23.82|11
1731924740000|2024-11-18 10:12:20|23.9|23.85|23.87|23.82|23.9|23.85|23.87|23.82|4
1731924750000|2024-11-18 10:12:30|23.86|23.81|23.84|23.79|23.86|23.81|23.82|23.77|7
1731924760000|2024-11-18 10:12:40|23.85|23.8|23.87|23.82|23.9|23.85|23.85|23.8|8
1731924770000|2024-11-18 10:12:50|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1731924900000|2024-11-18 10:15:00|23.93|23.88|23.87|23.82|23.93|23.88|23.86|23.81|14
1731924910000|2024-11-18 10:15:10|23.86|23.81|23.86|23.81|23.87|23.82|23.85|23.8|5
1731924920000|2024-11-18 10:15:20|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|3
1731924930000|2024-11-18 10:15:30|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|5
1731924940000|2024-11-18 10:15:40|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|2
1731924950000|2024-11-18 10:15:50|23.85|23.8|23.85|23.8|23.88|23.83|23.84|23.79|8
1731924960000|2024-11-18 10:16:00|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1731924970000|2024-11-18 10:16:10|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|5
1731924980000|2024-11-18 10:16:20|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|5
1731924990000|2024-11-18 10:16:30|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1731925000000|2024-11-18 10:16:40|23.84|23.79|23.85|23.8|23.87|23.82|23.84|23.79|5
1731925010000|2024-11-18 10:16:50|23.86|23.81|23.86|23.81|23.89|23.84|23.86|23.81|7
1731925020000|2024-11-18 10:17:00|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1731925030000|2024-11-18 10:17:10|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|3
1731925040000|2024-11-18 10:17:20|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|3
1731925050000|2024-11-18 10:17:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|6
1731925060000|2024-11-18 10:17:40|23.84|23.79|23.85|23.8|23.86|23.81|23.83|23.78|6
1731925070000|2024-11-18 10:17:50|23.87|23.82|23.87|23.82|23.9|23.85|23.87|23.82|6
1731925080000|2024-11-18 10:18:00|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|7
1731925090000|2024-11-18 10:18:10|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1731925100000|2024-11-18 10:18:20|23.87|23.82|23.83|23.78|23.87|23.82|23.83|23.78|9
1731925110000|2024-11-18 10:18:30|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1731925120000|2024-11-18 10:18:40|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1731925130000|2024-11-18 10:18:50|23.9|23.85|23.9|23.85|23.9|23.85|23.89|23.84|5
1731925140000|2024-11-18 10:19:00|23.91|23.86|23.94|23.89|23.94|23.89|23.91|23.86|6
1731925150000|2024-11-18 10:19:10|23.95|23.9|23.99|23.94|23.99|23.94|23.95|23.9|5
1731925160000|2024-11-18 10:19:20|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|4
1731925170000|2024-11-18 10:19:30|24|23.95|24|23.95|24.01|23.96|24|23.95|3
1731925180000|2024-11-18 10:19:40|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1731925190000|2024-11-18 10:19:50|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|2
1731925200000|2024-11-18 10:20:00|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|3
1731925210000|2024-11-18 10:20:10|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1731925220000|2024-11-18 10:20:20|24.05|24|24.05|24|24.05|24|24.05|24|1
1731925230000|2024-11-18 10:20:30|24.04|23.99|24.05|24|24.06|24.01|24.04|23.99|4
1731925240000|2024-11-18 10:20:40|24.06|24.01|24.05|24|24.06|24.01|24.03|23.98|5
1731925250000|2024-11-18 10:20:50|24.06|24.01|24.06|24.01|24.06|24.01|24.06|24.01|1
1731925260000|2024-11-18 10:21:00|24.05|24|24.06|24.01|24.06|24.01|24.05|24|6
1731925270000|2024-11-18 10:21:10|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|3
1731925280000|2024-11-18 10:21:20|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1731925290000|2024-11-18 10:21:30|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|12
1731925300000|2024-11-18 10:21:40|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|3
1731925310000|2024-11-18 10:21:50|24.09|24.04|24.1|24.05|24.1|24.05|24.07|24.02|9
1731925320000|2024-11-18 10:22:00|24.11|24.06|24.12|24.07|24.13|24.08|24.11|24.06|4
1731925330000|2024-11-18 10:22:10|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|4
1731925340000|2024-11-18 10:22:20|24.15|24.1|24.14|24.09|24.16|24.11|24.14|24.09|3
1731925350000|2024-11-18 10:22:30|24.13|24.08|24.1|24.05|24.13|24.08|24.1|24.05|6
1731925360000|2024-11-18 10:22:40|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1731925370000|2024-11-18 10:22:50|24.08|24.03|24.06|24.01|24.08|24.03|24.06|24.01|3
1731925380000|2024-11-18 10:23:00|24.05|24|24.09|24.04|24.09|24.04|24.05|24|3
1731925390000|2024-11-18 10:23:10|24.08|24.03|24.08|24.03|24.09|24.04|24.08|24.03|7
1731925400000|2024-11-18 10:23:20|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|2
1731925410000|2024-11-18 10:23:30|24.09|24.04|24.06|24.01|24.09|24.04|24.05|24|4
1731925420000|2024-11-18 10:23:40|24.05|24|24.07|24.02|24.08|24.03|24.05|24|6
1731925430000|2024-11-18 10:23:50|24.06|24.01|24.06|24.01|24.06|24.01|24.05|24|5
1731925440000|2024-11-18 10:24:00|24.05|24|24.06|24.01|24.07|24.02|24.05|24|3
1731925450000|2024-11-18 10:24:10|24.05|24|24.05|24|24.06|24.01|24.05|24|5
1731925460000|2024-11-18 10:24:20|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|6
1731925470000|2024-11-18 10:24:30|24.06|24.01|24.03|23.98|24.06|24.01|24.03|23.98|3
1731925490000|2024-11-18 10:24:50|24.02|23.97|24.01|23.96|24.03|23.98|24|23.95|9
1731925500000|2024-11-18 10:25:00|24.02|23.97|24.02|23.97|24.04|23.99|24.02|23.97|7
1731925510000|2024-11-18 10:25:10|24.05|24|24.08|24.03|24.08|24.03|24.05|24|6
1731925520000|2024-11-18 10:25:20|24.09|24.04|24.07|24.02|24.09|24.04|24.07|24.02|5
1731925530000|2024-11-18 10:25:30|24.08|24.03|24.08|24.03|24.08|24.03|24.08|24.03|1
1731925540000|2024-11-18 10:25:40|24.07|24.02|24.02|23.97|24.07|24.02|24.02|23.97|7
1731925550000|2024-11-18 10:25:50|24.03|23.98|24.01|23.96|24.03|23.98|24.01|23.96|3
1731925560000|2024-11-18 10:26:00|24.02|23.97|24.02|23.97|24.03|23.98|24.02|23.97|3
1731925570000|2024-11-18 10:26:10|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1731925580000|2024-11-18 10:26:20|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1731925590000|2024-11-18 10:26:30|23.96|23.91|23.96|23.91|23.97|23.92|23.96|23.91|3
1731925600000|2024-11-18 10:26:40|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1731925610000|2024-11-18 10:26:50|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1731925620000|2024-11-18 10:27:00|23.94|23.89|23.89|23.84|23.94|23.89|23.88|23.83|7
1731925630000|2024-11-18 10:27:10|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1731925640000|2024-11-18 10:27:20|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1731925650000|2024-11-18 10:27:30|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1731925660000|2024-11-18 10:27:40|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|3
1731925670000|2024-11-18 10:27:50|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|4
1731925680000|2024-11-18 10:28:00|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|6
1731925690000|2024-11-18 10:28:10|23.9|23.85|23.92|23.87|23.92|23.87|23.9|23.85|5
1731925700000|2024-11-18 10:28:20|23.94|23.89|23.96|23.91|23.98|23.93|23.94|23.89|6
1731925710000|2024-11-18 10:28:30|23.97|23.92|23.94|23.89|23.98|23.93|23.94|23.89|6
1731925720000|2024-11-18 10:28:40|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|4
1731925730000|2024-11-18 10:28:50|23.97|23.92|24.01|23.96|24.01|23.96|23.96|23.91|11
1731925740000|2024-11-18 10:29:00|24|23.95|23.98|23.93|24|23.95|23.97|23.92|5
1731925750000|2024-11-18 10:29:10|23.99|23.94|23.98|23.93|23.99|23.94|23.96|23.91|8
1731925760000|2024-11-18 10:29:20|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1731925770000|2024-11-18 10:29:30|24|23.95|24.05|24|24.06|24.01|24|23.95|7
1731925780000|2024-11-18 10:29:40|24.04|23.99|24.04|23.99|24.05|24|24.04|23.99|3
1731925790000|2024-11-18 10:29:50|24.05|24|24.1|24.05|24.1|24.05|24.05|24|10
1731925800000|2024-11-18 10:30:00|24.09|24.04|24.05|24|24.09|24.04|24.04|23.99|5
1731925810000|2024-11-18 10:30:10|24.06|24.01|24.09|24.04|24.09|24.04|24.05|24|7
1731925820000|2024-11-18 10:30:20|24.1|24.05|24.06|24.01|24.1|24.05|24.06|24.01|8
1731925830000|2024-11-18 10:30:30|24.05|24|24.03|23.98|24.05|24|24.03|23.98|3
1731925840000|2024-11-18 10:30:40|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1731925850000|2024-11-18 10:30:50|24.03|23.98|24.03|23.98|24.04|23.99|24.03|23.98|3
1731925860000|2024-11-18 10:31:00|24.02|23.97|24.02|23.97|24.03|23.98|24.01|23.96|5
1731925870000|2024-11-18 10:31:10|24.03|23.98|24.03|23.98|24.08|24.03|24.03|23.98|8
1731925880000|2024-11-18 10:31:20|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1731925890000|2024-11-18 10:31:30|24.03|23.98|23.97|23.92|24.03|23.98|23.97|23.92|9
1731925900000|2024-11-18 10:31:40|23.96|23.91|23.98|23.93|23.98|23.93|23.96|23.91|3
1731925910000|2024-11-18 10:31:50|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|5
1731925920000|2024-11-18 10:32:00|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1731925930000|2024-11-18 10:32:10|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1731925940000|2024-11-18 10:32:20|23.93|23.88|23.94|23.89|23.95|23.9|23.93|23.88|4
1731925950000|2024-11-18 10:32:30|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|2
1731925960000|2024-11-18 10:32:40|23.95|23.9|23.98|23.93|23.99|23.94|23.95|23.9|5
1731925970000|2024-11-18 10:32:50|23.97|23.92|23.97|23.92|23.97|23.92|23.95|23.9|5
1731925980000|2024-11-18 10:33:00|23.96|23.91|23.94|23.89|23.99|23.94|23.93|23.88|6
1731925990000|2024-11-18 10:33:10|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|4
1731926000000|2024-11-18 10:33:20|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|5
1731926010000|2024-11-18 10:33:30|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1731926020000|2024-11-18 10:33:40|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1731926030000|2024-11-18 10:33:50|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1731926040000|2024-11-18 10:34:00|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1731926050000|2024-11-18 10:34:10|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|6
1731926060000|2024-11-18 10:34:20|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1731926070000|2024-11-18 10:34:30|23.92|23.87|23.9|23.85|23.93|23.88|23.9|23.85|5
1731926080000|2024-11-18 10:34:40|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1731926090000|2024-11-18 10:34:50|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1731926100000|2024-11-18 10:35:00|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1731926110000|2024-11-18 10:35:10|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1731926120000|2024-11-18 10:35:20|23.99|23.94|24.01|23.96|24.02|23.97|23.98|23.93|9
1731926130000|2024-11-18 10:35:30|24|23.95|24.04|23.99|24.04|23.99|24|23.95|7
1731926140000|2024-11-18 10:35:40|24.05|24|24.04|23.99|24.05|24|24.04|23.99|4
1731926150000|2024-11-18 10:35:50|24.03|23.98|24.03|23.98|24.03|23.98|24.03|23.98|1
1731926160000|2024-11-18 10:36:00|24.02|23.97|23.98|23.93|24.02|23.97|23.98|23.93|5
1731926170000|2024-11-18 10:36:10|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1731926180000|2024-11-18 10:36:20|23.97|23.92|23.97|23.92|23.98|23.93|23.97|23.92|3
1731926190000|2024-11-18 10:36:30|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|6
1731926200000|2024-11-18 10:36:40|23.94|23.89|23.92|23.87|23.94|23.89|23.92|23.87|3
1731926210000|2024-11-18 10:36:50|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1731926230000|2024-11-18 10:37:10|23.9|23.85|23.88|23.83|23.9|23.85|23.87|23.82|5
1731926240000|2024-11-18 10:37:20|23.87|23.82|23.88|23.83|23.89|23.84|23.87|23.82|4
1731926250000|2024-11-18 10:37:30|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|4
1731926260000|2024-11-18 10:37:40|23.91|23.86|23.93|23.88|23.95|23.9|23.91|23.86|8
1731926270000|2024-11-18 10:37:50|23.92|23.87|23.91|23.86|23.93|23.88|23.91|23.86|4
1731926280000|2024-11-18 10:38:00|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|6
1731926290000|2024-11-18 10:38:10|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|4
1731926300000|2024-11-18 10:38:20|23.9|23.85|23.88|23.83|23.9|23.85|23.88|23.83|3
1731926310000|2024-11-18 10:38:30|23.87|23.82|23.87|23.82|23.89|23.84|23.87|23.82|4
1731926320000|2024-11-18 10:38:40|23.86|23.81|23.86|23.81|23.88|23.83|23.86|23.81|5
1731926330000|2024-11-18 10:38:50|23.87|23.82|23.89|23.84|23.9|23.85|23.87|23.82|9
1731926340000|2024-11-18 10:39:00|23.9|23.85|23.95|23.9|23.95|23.9|23.89|23.84|7
1731926350000|2024-11-18 10:39:10|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|8
1731926360000|2024-11-18 10:39:20|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|5
1731926370000|2024-11-18 10:39:30|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|5
1731926380000|2024-11-18 10:39:40|23.96|23.91|23.95|23.9|23.96|23.91|23.94|23.89|4
1731926390000|2024-11-18 10:39:50|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|4
1731926400000|2024-11-18 10:40:00|23.92|23.87|23.99|23.94|23.99|23.94|23.91|23.86|8
1731926410000|2024-11-18 10:40:10|23.98|23.93|23.94|23.89|23.98|23.93|23.94|23.89|7
1731926420000|2024-11-18 10:40:20|23.95|23.9|23.95|23.9|23.96|23.91|23.94|23.89|6
1731926430000|2024-11-18 10:40:30|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|5
1731926440000|2024-11-18 10:40:40|23.98|23.93|23.96|23.91|23.98|23.93|23.96|23.91|7
1731926450000|2024-11-18 10:40:50|23.97|23.92|23.98|23.93|23.98|23.93|23.96|23.91|4
1731926460000|2024-11-18 10:41:00|23.96|23.91|23.93|23.88|23.96|23.91|23.93|23.88|8
1731926470000|2024-11-18 10:41:10|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1731926480000|2024-11-18 10:41:20|23.92|23.87|23.95|23.9|23.95|23.9|23.92|23.87|7
1731926490000|2024-11-18 10:41:30|23.96|23.91|23.98|23.93|23.99|23.94|23.94|23.89|9
1731926500000|2024-11-18 10:41:40|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|3
1731926510000|2024-11-18 10:41:50|23.96|23.91|23.93|23.88|23.96|23.91|23.93|23.88|6
1731926520000|2024-11-18 10:42:00|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1731926530000|2024-11-18 10:42:10|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|4
1731926550000|2024-11-18 10:42:30|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|2
1731926560000|2024-11-18 10:42:40|23.92|23.87|23.93|23.88|23.94|23.89|23.92|23.87|4
1731926570000|2024-11-18 10:42:50|23.94|23.89|23.92|23.87|23.96|23.91|23.92|23.87|6
1731926580000|2024-11-18 10:43:00|23.93|23.88|23.92|23.87|23.94|23.89|23.92|23.87|6
1731926590000|2024-11-18 10:43:10|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|4
1731926600000|2024-11-18 10:43:20|23.91|23.86|23.88|23.83|23.91|23.86|23.87|23.82|8
1731926610000|2024-11-18 10:43:30|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|4
1731926620000|2024-11-18 10:43:40|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|6
1731926630000|2024-11-18 10:43:50|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1731926640000|2024-11-18 10:44:00|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|6
1731926650000|2024-11-18 10:44:10|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|4
1731926660000|2024-11-18 10:44:20|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1731926670000|2024-11-18 10:44:30|23.9|23.85|23.88|23.83|23.9|23.85|23.87|23.82|7
1731926680000|2024-11-18 10:44:40|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|3
1731926690000|2024-11-18 10:44:50|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1731926940000|2024-11-18 10:49:00|23.93|23.88|23.87|23.82|23.93|23.88|23.87|23.82|5
1731926950000|2024-11-18 10:49:10|23.86|23.81|23.81|23.76|23.86|23.81|23.81|23.76|6
1731926960000|2024-11-18 10:49:20|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1731926970000|2024-11-18 10:49:30|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|5
1731926980000|2024-11-18 10:49:40|23.81|23.76|23.8|23.75|23.82|23.77|23.79|23.74|6
1731926990000|2024-11-18 10:49:50|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|3
1731927000000|2024-11-18 10:50:00|23.82|23.77|23.8|23.75|23.83|23.78|23.8|23.75|9
1731927010000|2024-11-18 10:50:10|23.79|23.74|23.8|23.75|23.8|23.75|23.77|23.72|7
1731927020000|2024-11-18 10:50:20|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1731927030000|2024-11-18 10:50:30|23.8|23.75|23.79|23.74|23.81|23.76|23.79|23.74|4
1731927040000|2024-11-18 10:50:40|23.8|23.75|23.8|23.75|23.8|23.75|23.78|23.73|7
1731927050000|2024-11-18 10:50:50|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|5
1731927060000|2024-11-18 10:51:00|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|5
1731927070000|2024-11-18 10:51:10|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|7
1731927080000|2024-11-18 10:51:20|23.84|23.79|23.86|23.81|23.87|23.82|23.84|23.79|7
1731927090000|2024-11-18 10:51:30|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|6
1731927100000|2024-11-18 10:51:40|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|2
1731927110000|2024-11-18 10:51:50|23.83|23.78|23.82|23.77|23.84|23.79|23.82|23.77|6
1731927120000|2024-11-18 10:52:00|23.83|23.78|23.82|23.77|23.84|23.79|23.82|23.77|6
1731927130000|2024-11-18 10:52:10|23.81|23.76|23.81|23.76|23.84|23.79|23.81|23.76|8
1731927140000|2024-11-18 10:52:20|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1731927150000|2024-11-18 10:52:30|23.84|23.79|23.83|23.78|23.84|23.79|23.82|23.77|6
1731927160000|2024-11-18 10:52:40|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|5
1731927170000|2024-11-18 10:52:50|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|6
1731927180000|2024-11-18 10:53:00|23.85|23.8|23.84|23.79|23.85|23.8|23.83|23.78|8
1731927190000|2024-11-18 10:53:10|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|6
1731927200000|2024-11-18 10:53:20|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1731927210000|2024-11-18 10:53:30|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1731927220000|2024-11-18 10:53:40|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|5
1731927230000|2024-11-18 10:53:50|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|6
1731927240000|2024-11-18 10:54:00|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|5
1731927250000|2024-11-18 10:54:10|23.84|23.79|23.81|23.76|23.84|23.79|23.81|23.76|4
1731927260000|2024-11-18 10:54:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|4
1731927270000|2024-11-18 10:54:30|23.8|23.75|23.81|23.76|23.81|23.76|23.79|23.74|6
1731927280000|2024-11-18 10:54:40|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1731927290000|2024-11-18 10:54:50|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1731927300000|2024-11-18 10:55:00|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|5
1731927310000|2024-11-18 10:55:10|23.78|23.73|23.81|23.76|23.82|23.77|23.77|23.72|8
1731927320000|2024-11-18 10:55:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|4
1731927330000|2024-11-18 10:55:30|23.82|23.77|23.82|23.77|23.82|23.77|23.8|23.75|9
1731927340000|2024-11-18 10:55:40|23.83|23.78|23.87|23.82|23.87|23.82|23.83|23.78|4
1731927350000|2024-11-18 10:55:50|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1731927360000|2024-11-18 10:56:00|23.87|23.82|23.9|23.85|23.9|23.85|23.87|23.82|10
1731927370000|2024-11-18 10:56:10|23.91|23.86|23.93|23.88|23.93|23.88|23.9|23.85|11
1731927380000|2024-11-18 10:56:20|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|5
1731927390000|2024-11-18 10:56:30|23.95|23.9|23.97|23.92|23.97|23.92|23.95|23.9|7
1731927400000|2024-11-18 10:56:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|8
1731927410000|2024-11-18 10:56:50|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|12
1731927420000|2024-11-18 10:57:00|23.98|23.93|24.01|23.96|24.02|23.97|23.98|23.93|8
1731927430000|2024-11-18 10:57:10|24.02|23.97|24.09|24.04|24.09|24.04|24.02|23.97|12
1731927440000|2024-11-18 10:57:20|24.08|24.03|24.1|24.05|24.11|24.06|24.08|24.03|5
1731927450000|2024-11-18 10:57:30|24.08|24.03|24.1|24.05|24.1|24.05|24.08|24.03|7
1731927460000|2024-11-18 10:57:40|24.11|24.06|24.12|24.07|24.12|24.07|24.1|24.05|4
1731927470000|2024-11-18 10:57:50|24.13|24.08|24.17|24.12|24.17|24.12|24.13|24.08|5
1731927480000|2024-11-18 10:58:00|24.16|24.11|24.15|24.1|24.18|24.13|24.15|24.1|8
1731927490000|2024-11-18 10:58:10|24.16|24.11|24.19|24.14|24.19|24.14|24.16|24.11|8
1731927500000|2024-11-18 10:58:20|24.18|24.13|24.11|24.06|24.18|24.13|24.11|24.06|10
1731927510000|2024-11-18 10:58:30|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|4
1731927520000|2024-11-18 10:58:40|24.1|24.05|24.12|24.07|24.13|24.08|24.1|24.05|5
1731927530000|2024-11-18 10:58:50|24.11|24.06|24.12|24.07|24.13|24.08|24.09|24.04|9
1731927540000|2024-11-18 10:59:00|24.13|24.08|24.08|24.03|24.13|24.08|24.07|24.02|11
1731927550000|2024-11-18 10:59:10|24.09|24.04|24.11|24.06|24.12|24.07|24.09|24.04|11
1731927560000|2024-11-18 10:59:20|24.12|24.07|24.12|24.07|24.13|24.08|24.11|24.06|5
1731927570000|2024-11-18 10:59:30|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|9
1731927580000|2024-11-18 10:59:40|24.12|24.07|24.14|24.09|24.15|24.1|24.12|24.07|7
1731927590000|2024-11-18 10:59:50|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|5
1731927600000|2024-11-18 11:00:00|24.14|24.09|24.1|24.05|24.14|24.09|24.1|24.05|5
1731927610000|2024-11-18 11:00:10|24.09|24.04|24.05|24|24.09|24.04|24.05|24|4
1731927620000|2024-11-18 11:00:20|24.04|23.99|24.04|23.99|24.04|23.99|24.02|23.97|7
1731927630000|2024-11-18 11:00:30|24.05|24|24.05|24|24.06|24.01|24.04|23.99|9
1731927640000|2024-11-18 11:00:40|24.06|24.01|24.06|24.01|24.06|24.01|24.05|24|5
1731927650000|2024-11-18 11:00:50|24.05|24|24.05|24|24.06|24.01|24.04|23.99|9
1731927660000|2024-11-18 11:01:00|24.06|24.01|24.12|24.07|24.18|24.13|24.05|24|17
1731927670000|2024-11-18 11:01:10|24.11|24.06|24.11|24.06|24.12|24.07|24.11|24.06|3
1731927680000|2024-11-18 11:01:20|24.12|24.07|24.05|24|24.12|24.07|24.05|24|7
1731927690000|2024-11-18 11:01:30|24.04|23.99|24.06|24.01|24.06|24.01|24.04|23.99|5
1731927700000|2024-11-18 11:01:40|24.07|24.02|24.07|24.02|24.11|24.06|24.07|24.02|12
1731927710000|2024-11-18 11:01:50|24.06|24.01|24.08|24.03|24.08|24.03|24.04|23.99|13
1731927720000|2024-11-18 11:02:00|24.07|24.02|24.11|24.06|24.11|24.06|24.06|24.01|7
1731927730000|2024-11-18 11:02:10|24.12|24.07|24.15|24.1|24.15|24.1|24.12|24.07|4
1731927740000|2024-11-18 11:02:20|24.16|24.11|24.18|24.13|24.18|24.13|24.16|24.11|5
1731927750000|2024-11-18 11:02:30|24.17|24.12|24.16|24.11|24.17|24.12|24.16|24.11|2
1731927760000|2024-11-18 11:02:40|24.17|24.12|24.22|24.17|24.22|24.17|24.17|24.12|6
1731927770000|2024-11-18 11:02:50|24.23|24.18|24.24|24.19|24.26|24.21|24.23|24.18|10
1731927780000|2024-11-18 11:03:00|24.25|24.2|24.26|24.21|24.31|24.26|24.25|24.2|11
1731927790000|2024-11-18 11:03:10|24.27|24.22|24.36|24.31|24.37|24.32|24.27|24.22|13
1731927800000|2024-11-18 11:03:20|24.35|24.3|24.34|24.29|24.35|24.3|24.31|24.26|17
1731927810000|2024-11-18 11:03:30|24.33|24.28|24.34|24.29|24.35|24.3|24.33|24.28|10
1731927820000|2024-11-18 11:03:40|24.35|24.3|24.37|24.32|24.39|24.34|24.35|24.3|8
1731927830000|2024-11-18 11:03:50|24.38|24.33|24.39|24.34|24.4|24.35|24.37|24.32|9
1731927840000|2024-11-18 11:04:00|24.4|24.35|24.33|24.28|24.4|24.35|24.33|24.28|15
1731927850000|2024-11-18 11:04:10|24.35|24.3|24.37|24.32|24.4|24.35|24.35|24.3|12
1731927860000|2024-11-18 11:04:20|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|9
1731927870000|2024-11-18 11:04:30|24.41|24.36|24.42|24.37|24.44|24.39|24.41|24.36|6
1731927880000|2024-11-18 11:04:40|24.41|24.36|24.41|24.36|24.42|24.37|24.4|24.35|13
1731927890000|2024-11-18 11:04:50|24.42|24.37|24.42|24.37|24.43|24.38|24.39|24.34|11
1731927900000|2024-11-18 11:05:00|24.43|24.38|24.5|24.45|24.5|24.45|24.43|24.38|7
1731927910000|2024-11-18 11:05:10|24.51|24.46|24.49|24.44|24.51|24.46|24.48|24.43|4
1731927920000|2024-11-18 11:05:20|24.5|24.45|24.54|24.49|24.54|24.49|24.5|24.45|9
1731927930000|2024-11-18 11:05:30|24.55|24.5|24.4|24.35|24.59|24.54|24.39|24.34|13
1731927940000|2024-11-18 11:05:40|24.39|24.34|24.46|24.41|24.46|24.41|24.37|24.32|12
1731927950000|2024-11-18 11:05:50|24.47|24.42|24.45|24.4|24.52|24.47|24.45|24.4|14
1731927960000|2024-11-18 11:06:00|24.43|24.38|24.41|24.36|24.43|24.38|24.4|24.35|11
1731927970000|2024-11-18 11:06:10|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|8
1731927980000|2024-11-18 11:06:20|24.44|24.39|24.41|24.36|24.44|24.39|24.41|24.36|8
1731927990000|2024-11-18 11:06:30|24.42|24.37|24.43|24.38|24.45|24.4|24.41|24.36|12
1731928000000|2024-11-18 11:06:40|24.44|24.39|24.41|24.36|24.44|24.39|24.4|24.35|7
1731928010000|2024-11-18 11:06:50|24.4|24.35|24.43|24.38|24.43|24.38|24.4|24.35|4
1731928020000|2024-11-18 11:07:00|24.42|24.37|24.41|24.36|24.45|24.4|24.41|24.36|11
1731928030000|2024-11-18 11:07:10|24.4|24.35|24.4|24.35|24.42|24.37|24.4|24.35|5
1731928040000|2024-11-18 11:07:20|24.41|24.36|24.37|24.32|24.41|24.36|24.36|24.31|8
1731928050000|2024-11-18 11:07:30|24.36|24.31|24.45|24.4|24.45|24.4|24.36|24.31|9
1731928060000|2024-11-18 11:07:40|24.44|24.39|24.47|24.42|24.47|24.42|24.42|24.37|10
1731928070000|2024-11-18 11:07:50|24.46|24.41|24.43|24.38|24.46|24.41|24.43|24.38|3
1731928080000|2024-11-18 11:08:00|24.44|24.39|24.45|24.4|24.46|24.41|24.43|24.38|8
1731928090000|2024-11-18 11:08:10|24.46|24.41|24.41|24.36|24.46|24.41|24.41|24.36|10
1731928100000|2024-11-18 11:08:20|24.4|24.35|24.37|24.32|24.4|24.35|24.37|24.32|4
1731928110000|2024-11-18 11:08:30|24.38|24.33|24.39|24.34|24.43|24.38|24.37|24.32|13
1731928120000|2024-11-18 11:08:40|24.4|24.35|24.49|24.44|24.52|24.47|24.4|24.35|14
1731928130000|2024-11-18 11:08:50|24.51|24.46|24.56|24.51|24.56|24.51|24.49|24.44|10
1731928140000|2024-11-18 11:09:00|24.57|24.52|24.59|24.54|24.61|24.56|24.57|24.52|15
1731928150000|2024-11-18 11:09:10|24.6|24.55|24.6|24.55|24.63|24.58|24.59|24.54|10
1731928160000|2024-11-18 11:09:20|24.61|24.56|24.6|24.55|24.62|24.57|24.57|24.52|16
1731928170000|2024-11-18 11:09:30|24.61|24.56|24.61|24.56|24.62|24.57|24.6|24.55|9
1731928180000|2024-11-18 11:09:40|24.62|24.57|24.63|24.58|24.66|24.61|24.62|24.57|9
1731928190000|2024-11-18 11:09:50|24.62|24.57|24.62|24.57|24.63|24.58|24.6|24.55|8
1731928200000|2024-11-18 11:10:00|24.61|24.56|24.65|24.6|24.65|24.6|24.59|24.54|9
1731928210000|2024-11-18 11:10:10|24.66|24.61|24.61|24.56|24.66|24.61|24.61|24.56|8
1731928220000|2024-11-18 11:10:20|24.63|24.58|24.64|24.59|24.65|24.6|24.63|24.58|8
1731928230000|2024-11-18 11:10:30|24.65|24.6|24.65|24.6|24.67|24.62|24.64|24.59|13
1731928240000|2024-11-18 11:10:40|24.64|24.59|24.65|24.6|24.67|24.62|24.64|24.59|8
1731928250000|2024-11-18 11:10:50|24.66|24.61|24.71|24.66|24.71|24.66|24.65|24.6|9
1731928260000|2024-11-18 11:11:00|24.7|24.65|24.7|24.65|24.7|24.65|24.67|24.62|9
1731928270000|2024-11-18 11:11:10|24.71|24.66|24.7|24.65|24.71|24.66|24.69|24.64|14
1731928280000|2024-11-18 11:11:20|24.71|24.66|24.74|24.69|24.74|24.69|24.71|24.66|7
1731928290000|2024-11-18 11:11:30|24.75|24.7|24.85|24.8|24.85|24.8|24.75|24.7|7
1731928300000|2024-11-18 11:11:40|24.86|24.81|24.89|24.84|24.9|24.85|24.85|24.8|10
1731928310000|2024-11-18 11:11:50|24.92|24.87|24.93|24.88|24.96|24.91|24.9|24.85|17
1731928320000|2024-11-18 11:12:00|24.95|24.9|24.88|24.83|24.95|24.9|24.88|24.83|10
1731928330000|2024-11-18 11:12:10|24.89|24.84|24.88|24.83|24.89|24.84|24.87|24.82|12
1731928340000|2024-11-18 11:12:20|24.87|24.82|24.89|24.84|24.89|24.84|24.83|24.78|12
1731928350000|2024-11-18 11:12:30|24.92|24.87|24.98|24.93|24.99|24.94|24.92|24.87|8
1731928360000|2024-11-18 11:12:40|24.99|24.94|24.95|24.9|24.99|24.94|24.95|24.9|9
1731928370000|2024-11-18 11:12:50|24.94|24.89|24.95|24.9|24.95|24.9|24.93|24.88|8
1731928380000|2024-11-18 11:13:00|24.91|24.86|24.87|24.82|24.93|24.88|24.87|24.82|9
1731928390000|2024-11-18 11:13:10|24.86|24.81|24.84|24.79|24.86|24.81|24.84|24.79|6
1731928400000|2024-11-18 11:13:20|24.85|24.8|24.83|24.78|24.85|24.8|24.8|24.75|14
1731928410000|2024-11-18 11:13:30|24.84|24.79|24.76|24.71|24.84|24.79|24.75|24.7|15
1731928420000|2024-11-18 11:13:40|24.77|24.72|24.74|24.69|24.78|24.73|24.74|24.69|10
1731928430000|2024-11-18 11:13:50|24.72|24.67|24.64|24.59|24.72|24.67|24.63|24.58|14
1731928440000|2024-11-18 11:14:00|24.65|24.6|24.59|24.54|24.67|24.62|24.56|24.51|15
1731928450000|2024-11-18 11:14:10|24.6|24.55|24.63|24.58|24.66|24.61|24.59|24.54|14
1731928460000|2024-11-18 11:14:20|24.64|24.59|24.6|24.55|24.66|24.61|24.6|24.55|12
1731928470000|2024-11-18 11:14:30|24.59|24.54|24.58|24.53|24.61|24.56|24.57|24.52|10
1731928480000|2024-11-18 11:14:40|24.59|24.54|24.51|24.46|24.59|24.54|24.5|24.45|13
1731928490000|2024-11-18 11:14:50|24.53|24.48|24.5|24.45|24.54|24.49|24.49|24.44|9
1731928500000|2024-11-18 11:15:00|24.51|24.46|24.48|24.43|24.52|24.47|24.47|24.42|12
1731928510000|2024-11-18 11:15:10|24.49|24.44|24.54|24.49|24.54|24.49|24.49|24.44|12
1731928520000|2024-11-18 11:15:20|24.55|24.5|24.52|24.47|24.56|24.51|24.51|24.46|8
1731928530000|2024-11-18 11:15:30|24.53|24.48|24.49|24.44|24.53|24.48|24.48|24.43|13
1731928540000|2024-11-18 11:15:40|24.48|24.43|24.51|24.46|24.52|24.47|24.48|24.43|6
1731928550000|2024-11-18 11:15:50|24.52|24.47|24.6|24.55|24.61|24.56|24.52|24.47|14
1731928560000|2024-11-18 11:16:00|24.61|24.56|24.72|24.67|24.72|24.67|24.61|24.56|10
1731928570000|2024-11-18 11:16:10|24.71|24.66|24.62|24.57|24.71|24.66|24.62|24.57|13
1731928580000|2024-11-18 11:16:20|24.61|24.56|24.53|24.48|24.61|24.56|24.53|24.48|16
1731928590000|2024-11-18 11:16:30|24.52|24.47|24.5|24.45|24.52|24.47|24.48|24.43|7
1731928600000|2024-11-18 11:16:40|24.49|24.44|24.59|24.54|24.59|24.54|24.49|24.44|9
1731928610000|2024-11-18 11:16:50|24.6|24.55|24.6|24.55|24.63|24.58|24.59|24.54|10
1731928620000|2024-11-18 11:17:00|24.61|24.56|24.59|24.54|24.63|24.58|24.59|24.54|13
1731928630000|2024-11-18 11:17:10|24.58|24.53|24.61|24.56|24.62|24.57|24.57|24.52|13
1731928640000|2024-11-18 11:17:20|24.6|24.55|24.66|24.61|24.66|24.61|24.6|24.55|12
1731928650000|2024-11-18 11:17:30|24.67|24.62|24.71|24.66|24.72|24.67|24.67|24.62|8
1731928660000|2024-11-18 11:17:40|24.72|24.67|24.76|24.71|24.76|24.71|24.72|24.67|16
1731928670000|2024-11-18 11:17:50|24.8|24.75|24.72|24.67|24.8|24.75|24.72|24.67|11
1731928680000|2024-11-18 11:18:00|24.73|24.68|24.61|24.56|24.73|24.68|24.61|24.56|13
1731928690000|2024-11-18 11:18:10|24.62|24.57|24.6|24.55|24.63|24.58|24.6|24.55|9
1731928700000|2024-11-18 11:18:20|24.63|24.58|24.64|24.59|24.65|24.6|24.63|24.58|5
1731928710000|2024-11-18 11:18:30|24.65|24.6|24.64|24.59|24.7|24.65|24.64|24.59|18
1731928720000|2024-11-18 11:18:40|24.66|24.61|24.65|24.6|24.66|24.61|24.63|24.58|8
1731928730000|2024-11-18 11:18:50|24.64|24.59|24.61|24.56|24.64|24.59|24.57|24.52|13
1731928740000|2024-11-18 11:19:00|24.62|24.57|24.66|24.61|24.66|24.61|24.61|24.56|11
1731928750000|2024-11-18 11:19:10|24.65|24.6|24.65|24.6|24.67|24.62|24.64|24.59|13
1731928760000|2024-11-18 11:19:20|24.64|24.59|24.67|24.62|24.67|24.62|24.63|24.58|16
1731928770000|2024-11-18 11:19:30|24.66|24.61|24.75|24.7|24.77|24.72|24.66|24.61|19
1731928780000|2024-11-18 11:19:40|24.73|24.68|24.73|24.68|24.76|24.71|24.73|24.68|13
1731928790000|2024-11-18 11:19:50|24.72|24.67|24.67|24.62|24.72|24.67|24.65|24.6|11
1731928800000|2024-11-18 11:20:00|24.65|24.6|24.75|24.7|24.75|24.7|24.65|24.6|10
1731928810000|2024-11-18 11:20:10|24.76|24.71|24.75|24.7|24.78|24.73|24.73|24.68|8
1731928820000|2024-11-18 11:20:20|24.76|24.71|24.76|24.71|24.79|24.74|24.75|24.7|10
1731928830000|2024-11-18 11:20:30|24.77|24.72|24.73|24.68|24.77|24.72|24.7|24.65|13
1731928840000|2024-11-18 11:20:40|24.72|24.67|24.73|24.68|24.74|24.69|24.71|24.66|8
1731928850000|2024-11-18 11:20:50|24.72|24.67|24.71|24.66|24.73|24.68|24.71|24.66|4
1731928860000|2024-11-18 11:21:00|24.7|24.65|24.66|24.61|24.7|24.65|24.66|24.61|4
1731928870000|2024-11-18 11:21:10|24.67|24.62|24.72|24.67|24.72|24.67|24.67|24.62|7
1731928880000|2024-11-18 11:21:20|24.71|24.66|24.7|24.65|24.71|24.66|24.68|24.63|10
1731928890000|2024-11-18 11:21:30|24.69|24.64|24.65|24.6|24.7|24.65|24.65|24.6|10
1731928900000|2024-11-18 11:21:40|24.64|24.59|24.66|24.61|24.66|24.61|24.63|24.58|11
1731928910000|2024-11-18 11:21:50|24.65|24.6|24.65|24.6|24.66|24.61|24.63|24.58|8
1731928920000|2024-11-18 11:22:00|24.66|24.61|24.63|24.58|24.67|24.62|24.62|24.57|10
1731928930000|2024-11-18 11:22:10|24.62|24.57|24.61|24.56|24.63|24.58|24.61|24.56|4
1731928940000|2024-11-18 11:22:20|24.62|24.57|24.61|24.56|24.63|24.58|24.6|24.55|6
1731928950000|2024-11-18 11:22:30|24.6|24.55|24.57|24.52|24.6|24.55|24.56|24.51|7
1731928960000|2024-11-18 11:22:40|24.58|24.53|24.57|24.52|24.58|24.53|24.54|24.49|11
1731928970000|2024-11-18 11:22:50|24.58|24.53|24.57|24.52|24.58|24.53|24.56|24.51|4
1731928980000|2024-11-18 11:23:00|24.58|24.53|24.56|24.51|24.63|24.58|24.56|24.51|17
1731928990000|2024-11-18 11:23:10|24.57|24.52|24.59|24.54|24.6|24.55|24.57|24.52|5
1731929000000|2024-11-18 11:23:20|24.58|24.53|24.6|24.55|24.61|24.56|24.57|24.52|10
1731929010000|2024-11-18 11:23:30|24.59|24.54|24.59|24.54|24.6|24.55|24.56|24.51|7
1731929020000|2024-11-18 11:23:40|24.58|24.53|24.58|24.53|24.62|24.57|24.58|24.53|14
1731929030000|2024-11-18 11:23:50|24.59|24.54|24.61|24.56|24.61|24.56|24.59|24.54|7
1731929040000|2024-11-18 11:24:00|24.62|24.57|24.62|24.57|24.62|24.57|24.59|24.54|6
1731929050000|2024-11-18 11:24:10|24.61|24.56|24.64|24.59|24.64|24.59|24.61|24.56|7
1731929060000|2024-11-18 11:24:20|24.63|24.58|24.58|24.53|24.64|24.59|24.57|24.52|7
1731929070000|2024-11-18 11:24:30|24.59|24.54|24.65|24.6|24.65|24.6|24.59|24.54|9
1731929080000|2024-11-18 11:24:40|24.66|24.61|24.67|24.62|24.67|24.62|24.64|24.59|10
1731929090000|2024-11-18 11:24:50|24.66|24.61|24.63|24.58|24.66|24.61|24.61|24.56|14
1731929100000|2024-11-18 11:25:00|24.62|24.57|24.57|24.52|24.62|24.57|24.57|24.52|11
1731929110000|2024-11-18 11:25:10|24.55|24.5|24.48|24.43|24.55|24.5|24.48|24.43|12
1731929120000|2024-11-18 11:25:20|24.49|24.44|24.48|24.43|24.51|24.46|24.47|24.42|9
1731929130000|2024-11-18 11:25:30|24.47|24.42|24.46|24.41|24.47|24.42|24.46|24.41|8
1731929140000|2024-11-18 11:25:40|24.47|24.42|24.45|24.4|24.47|24.42|24.45|24.4|9
1731929150000|2024-11-18 11:25:50|24.44|24.39|24.46|24.41|24.46|24.41|24.43|24.38|11
1731929160000|2024-11-18 11:26:00|24.45|24.4|24.44|24.39|24.47|24.42|24.43|24.38|9
1731929170000|2024-11-18 11:26:10|24.45|24.4|24.45|24.4|24.46|24.41|24.43|24.38|11
1731929180000|2024-11-18 11:26:20|24.46|24.41|24.45|24.4|24.47|24.42|24.44|24.39|6
1731929190000|2024-11-18 11:26:30|24.44|24.39|24.43|24.38|24.45|24.4|24.43|24.38|4
1731929200000|2024-11-18 11:26:40|24.42|24.37|24.41|24.36|24.43|24.38|24.41|24.36|4
1731929210000|2024-11-18 11:26:50|24.4|24.35|24.4|24.35|24.41|24.36|24.38|24.33|11
1731929220000|2024-11-18 11:27:00|24.39|24.34|24.52|24.47|24.52|24.47|24.39|24.34|16
1731929230000|2024-11-18 11:27:10|24.51|24.46|24.5|24.45|24.52|24.47|24.49|24.44|12
1731929240000|2024-11-18 11:27:20|24.51|24.46|24.5|24.45|24.52|24.47|24.49|24.44|9
1731929250000|2024-11-18 11:27:30|24.49|24.44|24.48|24.43|24.5|24.45|24.48|24.43|6
1731929260000|2024-11-18 11:27:40|24.49|24.44|24.55|24.5|24.55|24.5|24.49|24.44|10
1731929270000|2024-11-18 11:27:50|24.56|24.51|24.59|24.54|24.62|24.57|24.56|24.51|10
1731929280000|2024-11-18 11:28:00|24.58|24.53|24.6|24.55|24.65|24.6|24.57|24.52|16
1731929290000|2024-11-18 11:28:10|24.59|24.54|24.64|24.59|24.64|24.59|24.59|24.54|10
1731929300000|2024-11-18 11:28:20|24.65|24.6|24.64|24.59|24.65|24.6|24.64|24.59|4
1731929310000|2024-11-18 11:28:30|24.63|24.58|24.64|24.59|24.64|24.59|24.61|24.56|14
1731929320000|2024-11-18 11:28:40|24.65|24.6|24.63|24.58|24.65|24.6|24.63|24.58|15
1731929330000|2024-11-18 11:28:50|24.62|24.57|24.61|24.56|24.62|24.57|24.6|24.55|4
1731929340000|2024-11-18 11:29:00|24.6|24.55|24.59|24.54|24.61|24.56|24.59|24.54|6
1731929350000|2024-11-18 11:29:10|24.58|24.53|24.6|24.55|24.6|24.55|24.56|24.51|11
1731929360000|2024-11-18 11:29:20|24.63|24.58|24.6|24.55|24.66|24.61|24.6|24.55|10
1731929370000|2024-11-18 11:29:30|24.61|24.56|24.58|24.53|24.61|24.56|24.58|24.53|5
1731929380000|2024-11-18 11:29:40|24.57|24.52|24.57|24.52|24.57|24.52|24.54|24.49|6
1731929390000|2024-11-18 11:29:50|24.56|24.51|24.56|24.51|24.57|24.52|24.55|24.5|5
1731929400000|2024-11-18 11:30:00|24.51|24.46|24.52|24.47|24.52|24.47|24.5|24.45|8
1731929410000|2024-11-18 11:30:10|24.53|24.48|24.55|24.5|24.55|24.5|24.48|24.43|12
1731929420000|2024-11-18 11:30:20|24.54|24.49|24.5|24.45|24.54|24.49|24.5|24.45|7
1731929430000|2024-11-18 11:30:30|24.51|24.46|24.55|24.5|24.56|24.51|24.51|24.46|9
1731929440000|2024-11-18 11:30:40|24.54|24.49|24.53|24.48|24.55|24.5|24.52|24.47|8
1731929450000|2024-11-18 11:30:50|24.52|24.47|24.5|24.45|24.52|24.47|24.48|24.43|6
1731929460000|2024-11-18 11:31:00|24.51|24.46|24.49|24.44|24.51|24.46|24.48|24.43|5
1731929470000|2024-11-18 11:31:10|24.5|24.45|24.53|24.48|24.53|24.48|24.5|24.45|3
1731929480000|2024-11-18 11:31:20|24.52|24.47|24.53|24.48|24.53|24.48|24.51|24.46|6
1731929490000|2024-11-18 11:31:30|24.52|24.47|24.56|24.51|24.56|24.51|24.51|24.46|10
1731929500000|2024-11-18 11:31:40|24.58|24.53|24.61|24.56|24.61|24.56|24.58|24.53|12
1731929510000|2024-11-18 11:31:50|24.6|24.55|24.63|24.58|24.64|24.59|24.59|24.54|8
1731929520000|2024-11-18 11:32:00|24.64|24.59|24.64|24.59|24.66|24.61|24.62|24.57|14
1731929530000|2024-11-18 11:32:10|24.66|24.61|24.68|24.63|24.68|24.63|24.66|24.61|7
1731929540000|2024-11-18 11:32:20|24.67|24.62|24.66|24.61|24.67|24.62|24.64|24.59|8
1731929550000|2024-11-18 11:32:30|24.67|24.62|24.63|24.58|24.67|24.62|24.61|24.56|10
1731929560000|2024-11-18 11:32:40|24.62|24.57|24.6|24.55|24.62|24.57|24.59|24.54|6
1731929570000|2024-11-18 11:32:50|24.59|24.54|24.59|24.54|24.6|24.55|24.58|24.53|5
1731929580000|2024-11-18 11:33:00|24.6|24.55|24.53|24.48|24.6|24.55|24.53|24.48|7
1731929590000|2024-11-18 11:33:10|24.52|24.47|24.49|24.44|24.52|24.47|24.47|24.42|12
1731929600000|2024-11-18 11:33:20|24.48|24.43|24.39|24.34|24.48|24.43|24.39|24.34|8
1731929610000|2024-11-18 11:33:30|24.4|24.35|24.39|24.34|24.41|24.36|24.38|24.33|14
1731929620000|2024-11-18 11:33:40|24.38|24.33|24.41|24.36|24.41|24.36|24.38|24.33|8
1731929630000|2024-11-18 11:33:50|24.4|24.35|24.41|24.36|24.42|24.37|24.39|24.34|10
1731929640000|2024-11-18 11:34:00|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|13
1731929650000|2024-11-18 11:34:10|24.44|24.39|24.43|24.38|24.44|24.39|24.43|24.38|2
1731929660000|2024-11-18 11:34:20|24.45|24.4|24.44|24.39|24.46|24.41|24.44|24.39|6
1731929670000|2024-11-18 11:34:30|24.43|24.38|24.42|24.37|24.44|24.39|24.42|24.37|4
1731929680000|2024-11-18 11:34:40|24.41|24.36|24.45|24.4|24.45|24.4|24.41|24.36|7
1731929690000|2024-11-18 11:34:50|24.46|24.41|24.5|24.45|24.5|24.45|24.46|24.41|6
1731929700000|2024-11-18 11:35:00|24.52|24.47|24.59|24.54|24.6|24.55|24.52|24.47|12
1731929710000|2024-11-18 11:35:10|24.6|24.55|24.59|24.54|24.6|24.55|24.57|24.52|6
1731929720000|2024-11-18 11:35:20|24.6|24.55|24.64|24.59|24.66|24.61|24.6|24.55|13
1731929730000|2024-11-18 11:35:30|24.62|24.57|24.61|24.56|24.62|24.57|24.6|24.55|6
1731929740000|2024-11-18 11:35:40|24.62|24.57|24.56|24.51|24.62|24.57|24.55|24.5|8
1731929750000|2024-11-18 11:35:50|24.55|24.5|24.6|24.55|24.6|24.55|24.55|24.5|7
1731929760000|2024-11-18 11:36:00|24.59|24.54|24.6|24.55|24.62|24.57|24.57|24.52|14
1731929770000|2024-11-18 11:36:10|24.61|24.56|24.59|24.54|24.61|24.56|24.56|24.51|9
1731929780000|2024-11-18 11:36:20|24.57|24.52|24.54|24.49|24.57|24.52|24.54|24.49|6
1731929790000|2024-11-18 11:36:30|24.53|24.48|24.62|24.57|24.62|24.57|24.51|24.46|9
1731929800000|2024-11-18 11:36:40|24.61|24.56|24.58|24.53|24.62|24.57|24.58|24.53|6
1731929810000|2024-11-18 11:36:50|24.56|24.51|24.58|24.53|24.58|24.53|24.56|24.51|3
1731929820000|2024-11-18 11:37:00|24.59|24.54|24.66|24.61|24.67|24.62|24.58|24.53|15
1731929830000|2024-11-18 11:37:10|24.65|24.6|24.7|24.65|24.7|24.65|24.65|24.6|8
1731929840000|2024-11-18 11:37:20|24.69|24.64|24.73|24.68|24.74|24.69|24.68|24.63|11
1731929850000|2024-11-18 11:37:30|24.75|24.7|24.82|24.77|24.82|24.77|24.75|24.7|9
1731929860000|2024-11-18 11:37:40|24.83|24.78|24.81|24.76|24.83|24.78|24.79|24.74|8
1731929870000|2024-11-18 11:37:50|24.8|24.75|24.81|24.76|24.81|24.76|24.78|24.73|6
1731929880000|2024-11-18 11:38:00|24.8|24.75|24.79|24.74|24.83|24.78|24.79|24.74|8
1731929890000|2024-11-18 11:38:10|24.78|24.73|24.79|24.74|24.81|24.76|24.76|24.71|11
1731929900000|2024-11-18 11:38:20|24.8|24.75|24.83|24.78|24.83|24.78|24.8|24.75|4
1731929910000|2024-11-18 11:38:30|24.84|24.79|24.86|24.81|24.89|24.84|24.84|24.79|7
1731929920000|2024-11-18 11:38:40|24.84|24.79|24.84|24.79|24.86|24.81|24.84|24.79|4
1731929930000|2024-11-18 11:38:50|24.83|24.78|24.79|24.74|24.85|24.8|24.78|24.73|10
1731929940000|2024-11-18 11:39:00|24.78|24.73|24.78|24.73|24.78|24.73|24.77|24.72|3
1731929950000|2024-11-18 11:39:10|24.77|24.72|24.73|24.68|24.77|24.72|24.73|24.68|5
1731929960000|2024-11-18 11:39:20|24.74|24.69|24.71|24.66|24.74|24.69|24.71|24.66|5
1731929970000|2024-11-18 11:39:30|24.69|24.64|24.71|24.66|24.71|24.66|24.69|24.64|5
1731929980000|2024-11-18 11:39:40|24.69|24.64|24.74|24.69|24.75|24.7|24.68|24.63|11
1731929990000|2024-11-18 11:39:50|24.73|24.68|24.72|24.67|24.75|24.7|24.72|24.67|7
1731930000000|2024-11-18 11:40:00|24.71|24.66|24.7|24.65|24.72|24.67|24.69|24.64|9
1731930010000|2024-11-18 11:40:10|24.71|24.66|24.75|24.7|24.75|24.7|24.71|24.66|4
1731930020000|2024-11-18 11:40:20|24.76|24.71|24.87|24.82|24.89|24.84|24.76|24.71|13
1731930030000|2024-11-18 11:40:30|24.88|24.83|24.99|24.94|24.99|24.94|24.88|24.83|6
1731930040000|2024-11-18 11:40:40|24.97|24.92|25.01|24.96|25.01|24.96|24.95|24.9|9
1731930050000|2024-11-18 11:40:50|25|24.95|25|24.95|25|24.95|24.98|24.93|5
1731930060000|2024-11-18 11:41:00|25.01|24.96|24.95|24.9|25.01|24.96|24.94|24.89|10
1731930070000|2024-11-18 11:41:10|24.94|24.89|24.96|24.91|24.97|24.92|24.94|24.89|11
1731930080000|2024-11-18 11:41:20|24.95|24.9|24.87|24.82|24.95|24.9|24.87|24.82|8
1731930090000|2024-11-18 11:41:30|24.86|24.81|24.87|24.82|24.89|24.84|24.86|24.81|9
1731930100000|2024-11-18 11:41:40|24.86|24.81|24.83|24.78|24.86|24.81|24.82|24.77|8
1731930110000|2024-11-18 11:41:50|24.82|24.77|24.84|24.79|24.85|24.8|24.81|24.76|9
1731930120000|2024-11-18 11:42:00|24.85|24.8|25.1|25.05|25.1|25.05|24.85|24.8|22
1731930130000|2024-11-18 11:42:10|25.11|25.06|25.04|24.99|25.11|25.06|25.04|24.99|7
1731930140000|2024-11-18 11:42:20|25.05|25|25.16|25.11|25.16|25.11|25.05|25|11
1731930150000|2024-11-18 11:42:30|25.15|25.1|25.13|25.08|25.16|25.11|25.13|25.08|10
1731930160000|2024-11-18 11:42:40|25.12|25.07|25.1|25.05|25.16|25.11|25.09|25.04|10
1731930170000|2024-11-18 11:42:50|25.09|25.04|25.13|25.08|25.14|25.09|25.07|25.02|13
1731930180000|2024-11-18 11:43:00|25.12|25.07|25.09|25.04|25.12|25.07|25.08|25.03|5
1731930190000|2024-11-18 11:43:10|25.08|25.03|25.04|24.99|25.08|25.03|25.04|24.99|6
1731930200000|2024-11-18 11:43:20|25.01|24.96|25.11|25.06|25.11|25.06|25.01|24.96|10
1731930210000|2024-11-18 11:43:30|25.09|25.04|25.13|25.08|25.13|25.08|25.06|25.01|10
1731930220000|2024-11-18 11:43:40|25.12|25.07|25.2|25.15|25.21|25.16|25.12|25.07|9
1731930230000|2024-11-18 11:43:50|25.17|25.12|25.15|25.1|25.17|25.12|25.14|25.09|10
1731930240000|2024-11-18 11:44:00|25.16|25.11|25.06|25.01|25.16|25.11|25.05|25|8
1731930250000|2024-11-18 11:44:10|25.04|24.99|25.02|24.97|25.06|25.01|25.02|24.97|7
1731930260000|2024-11-18 11:44:20|25.01|24.96|24.94|24.89|25.01|24.96|24.94|24.89|6
1731930270000|2024-11-18 11:44:30|24.95|24.9|24.95|24.9|24.99|24.94|24.95|24.9|9
1731930280000|2024-11-18 11:44:40|24.94|24.89|24.96|24.91|24.96|24.91|24.94|24.89|7
1731930290000|2024-11-18 11:44:50|24.95|24.9|24.95|24.9|25.01|24.96|24.95|24.9|11
1731930300000|2024-11-18 11:45:00|24.91|24.86|24.79|24.74|24.91|24.86|24.79|24.74|13
1731930310000|2024-11-18 11:45:10|24.78|24.73|24.81|24.76|24.81|24.76|24.77|24.72|11
1731930320000|2024-11-18 11:45:20|24.82|24.77|24.85|24.8|24.85|24.8|24.82|24.77|10
1731930330000|2024-11-18 11:45:30|24.84|24.79|24.81|24.76|24.84|24.79|24.78|24.73|11
1731930340000|2024-11-18 11:45:40|24.8|24.75|24.81|24.76|24.81|24.76|24.78|24.73|8
1731930350000|2024-11-18 11:45:50|24.8|24.75|24.81|24.76|24.82|24.77|24.79|24.74|12
1731930360000|2024-11-18 11:46:00|24.83|24.78|24.8|24.75|24.86|24.81|24.8|24.75|8
1731930370000|2024-11-18 11:46:10|24.81|24.76|24.83|24.78|24.86|24.81|24.8|24.75|16
1731930380000|2024-11-18 11:46:20|24.84|24.79|24.8|24.75|24.88|24.83|24.8|24.75|11
1731930390000|2024-11-18 11:46:30|24.78|24.73|24.8|24.75|24.83|24.78|24.78|24.73|12
1731930400000|2024-11-18 11:46:40|24.79|24.74|24.77|24.72|24.79|24.74|24.76|24.71|6
1731930410000|2024-11-18 11:46:50|24.76|24.71|24.75|24.7|24.78|24.73|24.72|24.67|13
1731930420000|2024-11-18 11:47:00|24.76|24.71|24.75|24.7|24.76|24.71|24.68|24.63|20
1731930430000|2024-11-18 11:47:10|24.76|24.71|24.69|24.64|24.76|24.71|24.69|24.64|14
1731930440000|2024-11-18 11:47:20|24.7|24.65|24.72|24.67|24.72|24.67|24.68|24.63|14
1731930450000|2024-11-18 11:47:30|24.71|24.66|24.69|24.64|24.73|24.68|24.69|24.64|7
1731930460000|2024-11-18 11:47:40|24.68|24.63|24.6|24.55|24.7|24.65|24.6|24.55|8
1731930470000|2024-11-18 11:47:50|24.59|24.54|24.63|24.58|24.63|24.58|24.59|24.54|9
1731930480000|2024-11-18 11:48:00|24.62|24.57|24.59|24.54|24.62|24.57|24.58|24.53|10
1731930490000|2024-11-18 11:48:10|24.58|24.53|24.55|24.5|24.6|24.55|24.55|24.5|9
1731930500000|2024-11-18 11:48:20|24.56|24.51|24.53|24.48|24.59|24.54|24.51|24.46|17
1731930510000|2024-11-18 11:48:30|24.54|24.49|24.53|24.48|24.56|24.51|24.53|24.48|9
1731930520000|2024-11-18 11:48:40|24.54|24.49|24.49|24.44|24.54|24.49|24.49|24.44|5
1731930530000|2024-11-18 11:48:50|24.5|24.45|24.51|24.46|24.53|24.48|24.5|24.45|11
1731930540000|2024-11-18 11:49:00|24.52|24.47|24.43|24.38|24.53|24.48|24.43|24.38|9
1731930550000|2024-11-18 11:49:10|24.44|24.39|24.48|24.43|24.48|24.43|24.44|24.39|11
1731930560000|2024-11-18 11:49:20|24.49|24.44|24.49|24.44|24.52|24.47|24.49|24.44|9
1731930570000|2024-11-18 11:49:30|24.48|24.43|24.53|24.48|24.54|24.49|24.48|24.43|9
1731930580000|2024-11-18 11:49:40|24.52|24.47|24.49|24.44|24.52|24.47|24.48|24.43|7
1731930590000|2024-11-18 11:49:50|24.48|24.43|24.42|24.37|24.48|24.43|24.41|24.36|10
1731930600000|2024-11-18 11:50:00|24.43|24.38|24.46|24.41|24.49|24.44|24.43|24.38|12
1731930610000|2024-11-18 11:50:10|24.45|24.4|24.45|24.4|24.46|24.41|24.45|24.4|7
1731930620000|2024-11-18 11:50:20|24.46|24.41|24.5|24.45|24.51|24.46|24.46|24.41|10
1731930630000|2024-11-18 11:50:30|24.51|24.46|24.49|24.44|24.51|24.46|24.48|24.43|11
1731930640000|2024-11-18 11:50:40|24.48|24.43|24.47|24.42|24.5|24.45|24.47|24.42|12
1731930650000|2024-11-18 11:50:50|24.48|24.43|24.52|24.47|24.54|24.49|24.48|24.43|11
1731930660000|2024-11-18 11:51:00|24.5|24.45|24.45|24.4|24.5|24.45|24.42|24.37|10
1731930670000|2024-11-18 11:51:10|24.46|24.41|24.49|24.44|24.51|24.46|24.46|24.41|9
1731930680000|2024-11-18 11:51:20|24.48|24.43|24.49|24.44|24.49|24.44|24.47|24.42|10
1731930690000|2024-11-18 11:51:30|24.48|24.43|24.46|24.41|24.48|24.43|24.45|24.4|12
1731930700000|2024-11-18 11:51:40|24.47|24.42|24.49|24.44|24.49|24.44|24.45|24.4|11
1731930710000|2024-11-18 11:51:50|24.45|24.4|24.48|24.43|24.48|24.43|24.45|24.4|6
1731930720000|2024-11-18 11:52:00|24.47|24.42|24.49|24.44|24.49|24.44|24.47|24.42|5
1731930730000|2024-11-18 11:52:10|24.5|24.45|24.52|24.47|24.52|24.47|24.48|24.43|8
1731930740000|2024-11-18 11:52:20|24.53|24.48|24.55|24.5|24.55|24.5|24.53|24.48|9
1731930750000|2024-11-18 11:52:30|24.54|24.49|24.57|24.52|24.58|24.53|24.54|24.49|13
1731930760000|2024-11-18 11:52:40|24.59|24.54|24.56|24.51|24.6|24.55|24.56|24.51|10
1731930770000|2024-11-18 11:52:50|24.57|24.52|24.6|24.55|24.61|24.56|24.57|24.52|11
1731930780000|2024-11-18 11:53:00|24.58|24.53|24.56|24.51|24.58|24.53|24.55|24.5|6
1731930790000|2024-11-18 11:53:10|24.55|24.5|24.55|24.5|24.55|24.5|24.52|24.47|12
1731930800000|2024-11-18 11:53:20|24.56|24.51|24.58|24.53|24.6|24.55|24.56|24.51|7
1731930810000|2024-11-18 11:53:30|24.59|24.54|24.51|24.46|24.6|24.55|24.51|24.46|11
1731930820000|2024-11-18 11:53:40|24.52|24.47|24.59|24.54|24.59|24.54|24.52|24.47|13
1731930830000|2024-11-18 11:53:50|24.6|24.55|24.53|24.48|24.61|24.56|24.53|24.48|17
1731930840000|2024-11-18 11:54:00|24.51|24.46|24.4|24.35|24.51|24.46|24.4|24.35|19
1731930850000|2024-11-18 11:54:10|24.39|24.34|24.36|24.31|24.39|24.34|24.35|24.3|14
1731930860000|2024-11-18 11:54:20|24.32|24.27|24.29|24.24|24.32|24.27|24.29|24.24|5
1731930870000|2024-11-18 11:54:30|24.31|24.26|24.34|24.29|24.35|24.3|24.3|24.25|9
1731930880000|2024-11-18 11:54:40|24.33|24.28|24.3|24.25|24.33|24.28|24.29|24.24|10
1731930890000|2024-11-18 11:54:50|24.31|24.26|24.36|24.31|24.36|24.31|24.31|24.26|10
1731930900000|2024-11-18 11:55:00|24.37|24.32|24.4|24.35|24.4|24.35|24.37|24.32|8
1731930910000|2024-11-18 11:55:10|24.39|24.34|24.24|24.19|24.39|24.34|24.23|24.18|10
1731930920000|2024-11-18 11:55:20|24.25|24.2|24.25|24.2|24.28|24.23|24.24|24.19|13
1731930930000|2024-11-18 11:55:30|24.26|24.21|24.23|24.18|24.26|24.21|24.21|24.16|8
1731930940000|2024-11-18 11:55:40|24.24|24.19|24.27|24.22|24.28|24.23|24.24|24.19|11
1731930950000|2024-11-18 11:55:50|24.29|24.24|24.26|24.21|24.29|24.24|24.26|24.21|8
1731930960000|2024-11-18 11:56:00|24.25|24.2|24.23|24.18|24.25|24.2|24.2|24.15|14
1731930970000|2024-11-18 11:56:10|24.22|24.17|24.25|24.2|24.26|24.21|24.22|24.17|7
1731930980000|2024-11-18 11:56:20|24.24|24.19|24.22|24.17|24.25|24.2|24.22|24.17|7
1731930990000|2024-11-18 11:56:30|24.23|24.18|24.2|24.15|24.23|24.18|24.18|24.13|7
1731931000000|2024-11-18 11:56:40|24.21|24.16|24.19|24.14|24.21|24.16|24.18|24.13|5
1731931010000|2024-11-18 11:56:50|24.2|24.15|24.18|24.13|24.2|24.15|24.18|24.13|3
1731931020000|2024-11-18 11:57:00|24.19|24.14|24.21|24.16|24.23|24.18|24.19|24.14|11
1731931030000|2024-11-18 11:57:10|24.2|24.15|24.25|24.2|24.26|24.21|24.19|24.14|13
1731931040000|2024-11-18 11:57:20|24.22|24.17|24.2|24.15|24.22|24.17|24.2|24.15|9
1731931050000|2024-11-18 11:57:30|24.21|24.16|24.21|24.16|24.22|24.17|24.19|24.14|7
1731931060000|2024-11-18 11:57:40|24.23|24.18|24.25|24.2|24.26|24.21|24.22|24.17|7
1731931070000|2024-11-18 11:57:50|24.27|24.22|24.3|24.25|24.33|24.28|24.27|24.22|8
1731931080000|2024-11-18 11:58:00|24.31|24.26|24.3|24.25|24.31|24.26|24.29|24.24|6
1731931090000|2024-11-18 11:58:10|24.28|24.23|24.31|24.26|24.31|24.26|24.26|24.21|8
1731931100000|2024-11-18 11:58:20|24.3|24.25|24.28|24.23|24.31|24.26|24.28|24.23|9
1731931110000|2024-11-18 11:58:30|24.29|24.24|24.3|24.25|24.32|24.27|24.28|24.23|7
1731931120000|2024-11-18 11:58:40|24.31|24.26|24.29|24.24|24.31|24.26|24.29|24.24|3
1731931130000|2024-11-18 11:58:50|24.3|24.25|24.32|24.27|24.32|24.27|24.3|24.25|3
1731931140000|2024-11-18 11:59:00|24.33|24.28|24.32|24.27|24.37|24.32|24.32|24.27|9
1731931150000|2024-11-18 11:59:10|24.33|24.28|24.33|24.28|24.34|24.29|24.33|24.28|5
1731931160000|2024-11-18 11:59:20|24.34|24.29|24.36|24.31|24.36|24.31|24.33|24.28|5
1731931170000|2024-11-18 11:59:30|24.37|24.32|24.38|24.33|24.38|24.33|24.35|24.3|8
1731931180000|2024-11-18 11:59:40|24.37|24.32|24.39|24.34|24.39|24.34|24.37|24.32|5
1731931190000|2024-11-18 11:59:50|24.38|24.33|24.34|24.29|24.38|24.33|24.32|24.27|9
1731931200000|2024-11-18 12:00:00|24.33|24.28|24.36|24.31|24.36|24.31|24.33|24.28|3
1731931210000|2024-11-18 12:00:10|24.37|24.32|24.3|24.25|24.37|24.32|24.28|24.23|8
1731931220000|2024-11-18 12:00:20|24.29|24.24|24.32|24.27|24.32|24.27|24.29|24.24|6
1731931520000|2024-11-18 12:05:20|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1731931620000|2024-11-18 12:07:00|24.06|24.01|24.03|23.98|24.07|24.02|24.03|23.98|5
1731931630000|2024-11-18 12:07:10|24.02|23.97|24.03|23.98|24.03|23.98|24.02|23.97|6
1731931640000|2024-11-18 12:07:20|24.04|23.99|24.04|23.99|24.04|23.99|24.04|23.99|1
1731931650000|2024-11-18 12:07:30|24.03|23.98|23.97|23.92|24.03|23.98|23.96|23.91|5
1731931660000|2024-11-18 12:07:40|23.95|23.9|23.89|23.84|23.95|23.9|23.89|23.84|5
1731931670000|2024-11-18 12:07:50|23.9|23.85|23.9|23.85|23.92|23.87|23.89|23.84|9
1731931680000|2024-11-18 12:08:00|23.89|23.84|23.92|23.87|23.92|23.87|23.87|23.82|10
1731931690000|2024-11-18 12:08:10|23.91|23.86|23.93|23.88|23.94|23.89|23.89|23.84|11
1731931700000|2024-11-18 12:08:20|23.92|23.87|23.93|23.88|23.93|23.88|23.91|23.86|6
1731931710000|2024-11-18 12:08:30|23.94|23.89|23.99|23.94|23.99|23.94|23.94|23.89|10
1731931720000|2024-11-18 12:08:40|23.98|23.93|23.92|23.87|23.98|23.93|23.92|23.87|5
1731931730000|2024-11-18 12:08:50|23.93|23.88|23.92|23.87|23.95|23.9|23.92|23.87|6
1731931740000|2024-11-18 12:09:00|23.93|23.88|23.99|23.94|23.99|23.94|23.93|23.88|9
1731931750000|2024-11-18 12:09:10|23.98|23.93|24|23.95|24|23.95|23.96|23.91|11
1731931760000|2024-11-18 12:09:20|24.01|23.96|24.02|23.97|24.05|24|24.01|23.96|12
1731931770000|2024-11-18 12:09:30|24.03|23.98|24.04|23.99|24.05|24|24.03|23.98|4
1731931780000|2024-11-18 12:09:40|24.03|23.98|24.05|24|24.05|24|24.03|23.98|3
1731931790000|2024-11-18 12:09:50|24.04|23.99|24.01|23.96|24.05|24|24.01|23.96|6
1731931800000|2024-11-18 12:10:00|24|23.95|24|23.95|24.01|23.96|23.97|23.92|10
1731931810000|2024-11-18 12:10:10|23.99|23.94|24|23.95|24.01|23.96|23.99|23.94|8
1731931820000|2024-11-18 12:10:20|23.99|23.94|23.96|23.91|24|23.95|23.96|23.91|5
1731931830000|2024-11-18 12:10:30|23.97|23.92|23.93|23.88|23.97|23.92|23.93|23.88|5
1731931840000|2024-11-18 12:10:40|23.92|23.87|23.87|23.82|23.92|23.87|23.87|23.82|5
1731931850000|2024-11-18 12:10:50|23.88|23.83|23.88|23.83|23.9|23.85|23.88|23.83|7
1731931860000|2024-11-18 12:11:00|23.87|23.82|23.89|23.84|23.92|23.87|23.87|23.82|13
1731931870000|2024-11-18 12:11:10|23.88|23.83|23.9|23.85|23.9|23.85|23.87|23.82|7
1731931880000|2024-11-18 12:11:20|23.91|23.86|23.93|23.88|23.94|23.89|23.91|23.86|15
1731931890000|2024-11-18 12:11:30|23.94|23.89|23.95|23.9|23.97|23.92|23.94|23.89|8
1731931900000|2024-11-18 12:11:40|23.96|23.91|23.97|23.92|23.98|23.93|23.95|23.9|12
1731931910000|2024-11-18 12:11:50|23.96|23.91|23.92|23.87|23.96|23.91|23.92|23.87|4
1731931920000|2024-11-18 12:12:00|23.91|23.86|23.91|23.86|23.92|23.87|23.9|23.85|7
1731931930000|2024-11-18 12:12:10|23.9|23.85|23.93|23.88|23.93|23.88|23.9|23.85|8
1731931940000|2024-11-18 12:12:20|23.94|23.89|23.96|23.91|23.97|23.92|23.93|23.88|9
1731931950000|2024-11-18 12:12:30|23.97|23.92|23.99|23.94|24|23.95|23.97|23.92|5
1731931960000|2024-11-18 12:12:40|23.98|23.93|23.96|23.91|24|23.95|23.96|23.91|11
1731931970000|2024-11-18 12:12:50|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|4
1731931980000|2024-11-18 12:13:00|23.97|23.92|23.95|23.9|23.97|23.92|23.94|23.89|7
1731931990000|2024-11-18 12:13:10|23.96|23.91|24.01|23.96|24.01|23.96|23.96|23.91|6
1731932000000|2024-11-18 12:13:20|24|23.95|24|23.95|24.03|23.98|24|23.95|8
1731932010000|2024-11-18 12:13:30|23.99|23.94|24.05|24|24.05|24|23.98|23.93|12
1731932020000|2024-11-18 12:13:40|24.06|24.01|24.06|24.01|24.06|24.01|24.04|23.99|6
1731932030000|2024-11-18 12:13:50|24.05|24|24.07|24.02|24.08|24.03|24.05|24|7
1731932040000|2024-11-18 12:14:00|24.08|24.03|24.06|24.01|24.08|24.03|24.04|23.99|11
1731932050000|2024-11-18 12:14:10|24.05|24|24.05|24|24.07|24.02|24.05|24|9
1731932060000|2024-11-18 12:14:20|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|4
1731932070000|2024-11-18 12:14:30|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|6
1731932080000|2024-11-18 12:14:40|24.02|23.97|24|23.95|24.02|23.97|23.97|23.92|12
1731932090000|2024-11-18 12:14:50|24.01|23.96|24.02|23.97|24.03|23.98|24.01|23.96|8
1731932100000|2024-11-18 12:15:00|24.03|23.98|24.09|24.04|24.1|24.05|24.03|23.98|17
1731932110000|2024-11-18 12:15:10|24.08|24.03|24.07|24.02|24.08|24.03|24.02|23.97|15
1731932120000|2024-11-18 12:15:20|24.03|23.98|24.08|24.03|24.08|24.03|24.03|23.98|12
1731932130000|2024-11-18 12:15:30|24.09|24.04|24.14|24.09|24.14|24.09|24.09|24.04|11
1731932140000|2024-11-18 12:15:40|24.15|24.1|24.07|24.02|24.15|24.1|24.07|24.02|11
1731932150000|2024-11-18 12:15:50|24.08|24.03|24.07|24.02|24.09|24.04|24.07|24.02|8
1731932160000|2024-11-18 12:16:00|24.06|24.01|24.01|23.96|24.06|24.01|24.01|23.96|10
1731932170000|2024-11-18 12:16:10|23.99|23.94|23.95|23.9|24|23.95|23.95|23.9|6
1731932180000|2024-11-18 12:16:20|23.92|23.87|23.86|23.81|23.92|23.87|23.86|23.81|7
1731932190000|2024-11-18 12:16:30|23.87|23.82|23.92|23.87|23.92|23.87|23.87|23.82|15
1731932200000|2024-11-18 12:16:40|23.94|23.89|23.95|23.9|23.95|23.9|23.93|23.88|4
1731932210000|2024-11-18 12:16:50|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1731932220000|2024-11-18 12:17:00|23.92|23.87|23.96|23.91|23.97|23.92|23.92|23.87|13
1731932230000|2024-11-18 12:17:10|23.97|23.92|24|23.95|24.01|23.96|23.97|23.92|10
1731932240000|2024-11-18 12:17:20|24.01|23.96|24.01|23.96|24.02|23.97|23.97|23.92|11
1731932250000|2024-11-18 12:17:30|24|23.95|23.98|23.93|24.01|23.96|23.98|23.93|12
1731932260000|2024-11-18 12:17:40|23.99|23.94|23.97|23.92|23.99|23.94|23.96|23.91|5
1731932270000|2024-11-18 12:17:50|23.96|23.91|23.95|23.9|23.99|23.94|23.95|23.9|13
1731932280000|2024-11-18 12:18:00|23.96|23.91|23.95|23.9|23.98|23.93|23.95|23.9|10
1731932290000|2024-11-18 12:18:10|23.96|23.91|23.99|23.94|23.99|23.94|23.96|23.91|6
1731932300000|2024-11-18 12:18:20|23.98|23.93|24|23.95|24.01|23.96|23.98|23.93|5
1731932310000|2024-11-18 12:18:30|23.99|23.94|23.98|23.93|24|23.95|23.96|23.91|15
1731932320000|2024-11-18 12:18:40|23.99|23.94|23.93|23.88|23.99|23.94|23.93|23.88|7
1731932330000|2024-11-18 12:18:50|23.94|23.89|23.96|23.91|23.96|23.91|23.93|23.88|9
1731932340000|2024-11-18 12:19:00|23.95|23.9|24.02|23.97|24.02|23.97|23.95|23.9|10
1731932350000|2024-11-18 12:19:10|24.03|23.98|24.06|24.01|24.06|24.01|24.03|23.98|15
1731932360000|2024-11-18 12:19:20|24.05|24|24.04|23.99|24.08|24.03|24.04|23.99|11
1731932370000|2024-11-18 12:19:30|24.03|23.98|24.03|23.98|24.05|24|24.03|23.98|10
1731932380000|2024-11-18 12:19:40|24.04|23.99|24.06|24.01|24.06|24.01|24.03|23.98|11
1731932390000|2024-11-18 12:19:50|24.07|24.02|24.1|24.05|24.1|24.05|24.07|24.02|10
1731932400000|2024-11-18 12:20:00|24.09|24.04|24.04|23.99|24.09|24.04|24.01|23.96|12
1731932410000|2024-11-18 12:20:10|24.03|23.98|23.96|23.91|24.04|23.99|23.95|23.9|17
1731932420000|2024-11-18 12:20:20|23.97|23.92|24.01|23.96|24.02|23.97|23.96|23.91|13
1731932430000|2024-11-18 12:20:30|24.02|23.97|24.03|23.98|24.06|24.01|24.02|23.97|12
1731932440000|2024-11-18 12:20:40|24.02|23.97|24|23.95|24.02|23.97|24|23.95|7
1731932450000|2024-11-18 12:20:50|24.01|23.96|24.02|23.97|24.02|23.97|23.99|23.94|10
1731932460000|2024-11-18 12:21:00|24.03|23.98|24.09|24.04|24.1|24.05|24.02|23.97|15
1731932470000|2024-11-18 12:21:10|24.1|24.05|24.1|24.05|24.13|24.08|24.1|24.05|14
1731932480000|2024-11-18 12:21:20|24.11|24.06|24.1|24.05|24.13|24.08|24.1|24.05|6
1731932490000|2024-11-18 12:21:30|24.09|24.04|24.07|24.02|24.09|24.04|24.06|24.01|11
1731932500000|2024-11-18 12:21:40|24.06|24.01|24.05|24|24.06|24.01|24.05|24|6
1731932510000|2024-11-18 12:21:50|24.04|23.99|24.02|23.97|24.04|23.99|24.02|23.97|3
1731932520000|2024-11-18 12:22:00|24.03|23.98|24.04|23.99|24.05|24|24.02|23.97|7
1731932530000|2024-11-18 12:22:10|24.05|24|24.07|24.02|24.07|24.02|24.04|23.99|9
1731932540000|2024-11-18 12:22:20|24.06|24.01|24.06|24.01|24.07|24.02|24.05|24|9
1731932550000|2024-11-18 12:22:30|24.05|24|24|23.95|24.05|24|24|23.95|10
1731932560000|2024-11-18 12:22:40|23.99|23.94|24.01|23.96|24.02|23.97|23.99|23.94|7
1731932570000|2024-11-18 12:22:50|24.02|23.97|24|23.95|24.03|23.98|23.99|23.94|8
1731932580000|2024-11-18 12:23:00|23.99|23.94|23.89|23.84|23.99|23.94|23.89|23.84|7
1731932590000|2024-11-18 12:23:10|23.88|23.83|23.95|23.9|23.95|23.9|23.88|23.83|15
1731932600000|2024-11-18 12:23:20|23.94|23.89|23.97|23.92|23.99|23.94|23.92|23.87|13
1731932610000|2024-11-18 12:23:30|23.98|23.93|23.92|23.87|23.98|23.93|23.91|23.86|9
1731932620000|2024-11-18 12:23:40|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|7
1731932630000|2024-11-18 12:23:50|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1731932640000|2024-11-18 12:24:00|23.92|23.87|23.99|23.94|23.99|23.94|23.92|23.87|14
1731932650000|2024-11-18 12:24:10|23.98|23.93|24.04|23.99|24.04|23.99|23.98|23.93|7
1731932660000|2024-11-18 12:24:20|24.05|24|24.04|23.99|24.05|24|24.04|23.99|4
1731932670000|2024-11-18 12:24:30|24.06|24.01|24.06|24.01|24.07|24.02|24.05|24|7
1731932680000|2024-11-18 12:24:40|24.07|24.02|24.07|24.02|24.08|24.03|24.07|24.02|5
1731932690000|2024-11-18 12:24:50|24.08|24.03|24.04|23.99|24.08|24.03|24.04|23.99|8
1731932700000|2024-11-18 12:25:00|24.05|24|24.02|23.97|24.07|24.02|24.02|23.97|10
1731932710000|2024-11-18 12:25:10|24.01|23.96|24.01|23.96|24.01|23.96|23.99|23.94|9
1731932720000|2024-11-18 12:25:20|23.99|23.94|24.01|23.96|24.01|23.96|23.99|23.94|11
1731932730000|2024-11-18 12:25:30|24|23.95|24.04|23.99|24.04|23.99|24|23.95|9
1731932740000|2024-11-18 12:25:40|24.03|23.98|24.02|23.97|24.04|23.99|24.01|23.96|9
1731932750000|2024-11-18 12:25:50|24.01|23.96|24.02|23.97|24.04|23.99|24.01|23.96|7
1731932760000|2024-11-18 12:26:00|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|9
1731932770000|2024-11-18 12:26:10|24.04|23.99|24.06|24.01|24.09|24.04|24.04|23.99|12
1731932780000|2024-11-18 12:26:20|24.03|23.98|24|23.95|24.03|23.98|24|23.95|6
1731932790000|2024-11-18 12:26:30|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|11
1731932800000|2024-11-18 12:26:40|24.04|23.99|24|23.95|24.04|23.99|24|23.95|17
1731932810000|2024-11-18 12:26:50|24.01|23.96|24.02|23.97|24.03|23.98|24.01|23.96|10
1731932820000|2024-11-18 12:27:00|24|23.95|24.01|23.96|24.01|23.96|24|23.95|6
1731932830000|2024-11-18 12:27:10|24|23.95|24.05|24|24.07|24.02|24|23.95|14
1731932840000|2024-11-18 12:27:20|24.06|24.01|24.01|23.96|24.07|24.02|24.01|23.96|16
1731932850000|2024-11-18 12:27:30|24|23.95|24.04|23.99|24.05|24|23.99|23.94|11
1731932860000|2024-11-18 12:27:40|24.03|23.98|24.03|23.98|24.04|23.99|24.02|23.97|9
1731932870000|2024-11-18 12:27:50|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|11
1731932880000|2024-11-18 12:28:00|24.03|23.98|24.02|23.97|24.04|23.99|24.01|23.96|14
1731932890000|2024-11-18 12:28:10|24.01|23.96|24.05|24|24.05|24|24.01|23.96|7
1731932900000|2024-11-18 12:28:20|24.04|23.99|24.06|24.01|24.06|24.01|24.04|23.99|5
1731932910000|2024-11-18 12:28:30|24.05|24|24.04|23.99|24.05|24|24.01|23.96|12
1731932920000|2024-11-18 12:28:40|24.05|24|24.02|23.97|24.05|24|24.02|23.97|8
1731932930000|2024-11-18 12:28:50|24.03|23.98|24.06|24.01|24.06|24.01|24.02|23.97|8
1731932940000|2024-11-18 12:29:00|24.05|24|24.06|24.01|24.06|24.01|24.03|23.98|10
1731932950000|2024-11-18 12:29:10|24.05|24|24.08|24.03|24.08|24.03|24.05|24|8
1731932960000|2024-11-18 12:29:20|24.09|24.04|24.13|24.08|24.13|24.08|24.09|24.04|7
1731932970000|2024-11-18 12:29:30|24.12|24.07|24.15|24.1|24.16|24.11|24.12|24.07|10
1731932980000|2024-11-18 12:29:40|24.16|24.11|24.16|24.11|24.18|24.13|24.14|24.09|13
1731932990000|2024-11-18 12:29:50|24.15|24.1|24.17|24.12|24.17|24.12|24.15|24.1|13
1731933000000|2024-11-18 12:30:00|24.18|24.13|24.15|24.1|24.18|24.13|24.14|24.09|9
1731933010000|2024-11-18 12:30:10|24.14|24.09|24.15|24.1|24.15|24.1|24.13|24.08|11
1731933020000|2024-11-18 12:30:20|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|6
1731933030000|2024-11-18 12:30:30|24.16|24.11|24.13|24.08|24.16|24.11|24.13|24.08|4
1731933040000|2024-11-18 12:30:40|24.14|24.09|24.06|24.01|24.14|24.09|24.06|24.01|7
1731933050000|2024-11-18 12:30:50|24.05|24|24.08|24.03|24.09|24.04|24.04|23.99|11
1731933060000|2024-11-18 12:31:00|24.09|24.04|24.06|24.01|24.09|24.04|24.06|24.01|8
1731933070000|2024-11-18 12:31:10|24.05|24|24.04|23.99|24.05|24|24.03|23.98|10
1731933080000|2024-11-18 12:31:20|24.05|24|24.08|24.03|24.08|24.03|24.05|24|4
1731933090000|2024-11-18 12:31:30|24.07|24.02|24.05|24|24.07|24.02|24.04|23.99|6
1731933100000|2024-11-18 12:31:40|24.04|23.99|24.06|24.01|24.07|24.02|24.04|23.99|7
1731933110000|2024-11-18 12:31:50|24.07|24.02|24.06|24.01|24.07|24.02|24.05|24|8
1731933120000|2024-11-18 12:32:00|24.07|24.02|24.08|24.03|24.08|24.03|24.05|24|10
1731933130000|2024-11-18 12:32:10|24.06|24.01|23.99|23.94|24.06|24.01|23.99|23.94|9
1731933140000|2024-11-18 12:32:20|24|23.95|23.99|23.94|24.02|23.97|23.99|23.94|13
1731933150000|2024-11-18 12:32:30|23.98|23.93|23.98|23.93|24|23.95|23.98|23.93|9
1731933160000|2024-11-18 12:32:40|23.99|23.94|23.94|23.89|23.99|23.94|23.94|23.89|14
1731933170000|2024-11-18 12:32:50|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|5
1731933180000|2024-11-18 12:33:00|23.96|23.91|23.94|23.89|23.96|23.91|23.92|23.87|13
1731933190000|2024-11-18 12:33:10|23.95|23.9|23.95|23.9|23.96|23.91|23.94|23.89|5
1731933200000|2024-11-18 12:33:20|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|5
1731933210000|2024-11-18 12:33:30|23.93|23.88|23.91|23.86|23.93|23.88|23.9|23.85|5
1731933220000|2024-11-18 12:33:40|23.9|23.85|23.89|23.84|23.91|23.86|23.89|23.84|9
1731933230000|2024-11-18 12:33:50|23.87|23.82|23.84|23.79|23.88|23.83|23.82|23.77|10
1731933240000|2024-11-18 12:34:00|23.83|23.78|23.74|23.69|23.83|23.78|23.74|23.69|16
1731933250000|2024-11-18 12:34:10|23.75|23.7|23.75|23.7|23.76|23.71|23.73|23.68|11
1731933260000|2024-11-18 12:34:20|23.74|23.69|23.76|23.71|23.77|23.72|23.74|23.69|5
1731933270000|2024-11-18 12:34:30|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|9
1731933280000|2024-11-18 12:34:40|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|5
1731933290000|2024-11-18 12:34:50|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|10
1731933300000|2024-11-18 12:35:00|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|4
1731933310000|2024-11-18 12:35:10|23.74|23.69|23.69|23.64|23.74|23.69|23.69|23.64|4
1731933320000|2024-11-18 12:35:20|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|6
1731933330000|2024-11-18 12:35:30|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|5
1731933340000|2024-11-18 12:35:40|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|11
1731933350000|2024-11-18 12:35:50|23.7|23.65|23.71|23.66|23.72|23.67|23.69|23.64|8
1731933360000|2024-11-18 12:36:00|23.7|23.65|23.74|23.69|23.75|23.7|23.7|23.65|7
1731933370000|2024-11-18 12:36:10|23.75|23.7|23.71|23.66|23.75|23.7|23.7|23.65|9
1731933380000|2024-11-18 12:36:20|23.72|23.67|23.72|23.67|23.73|23.68|23.71|23.66|5
1731933390000|2024-11-18 12:36:30|23.69|23.64|23.71|23.66|23.76|23.71|23.69|23.64|12
1731933400000|2024-11-18 12:36:40|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|6
1731933410000|2024-11-18 12:36:50|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|12
1731933420000|2024-11-18 12:37:00|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|5
1731933430000|2024-11-18 12:37:10|23.73|23.68|23.75|23.7|23.76|23.71|23.72|23.67|6
1731933440000|2024-11-18 12:37:20|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|6
1731933450000|2024-11-18 12:37:30|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|8
1731933460000|2024-11-18 12:37:40|23.67|23.62|23.7|23.65|23.7|23.65|23.66|23.61|15
1731933470000|2024-11-18 12:37:50|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1731933480000|2024-11-18 12:38:00|23.68|23.63|23.69|23.64|23.7|23.65|23.67|23.62|6
1731933960000|2024-11-18 12:46:00|23.88|23.83|23.87|23.82|23.88|23.83|23.86|23.81|4
1731933970000|2024-11-18 12:46:10|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|4
1731933990000|2024-11-18 12:46:30|23.84|23.79|23.79|23.74|23.85|23.8|23.76|23.71|11
1731934000000|2024-11-18 12:46:40|23.8|23.75|23.81|23.76|23.82|23.77|23.8|23.75|4
1731934010000|2024-11-18 12:46:50|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1731934020000|2024-11-18 12:47:00|23.8|23.75|23.83|23.78|23.83|23.78|23.8|23.75|10
1731934030000|2024-11-18 12:47:10|23.84|23.79|23.86|23.81|23.87|23.82|23.84|23.79|7
1731934040000|2024-11-18 12:47:20|23.87|23.82|23.86|23.81|23.88|23.83|23.85|23.8|6
1731934050000|2024-11-18 12:47:30|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|5
1731934060000|2024-11-18 12:47:40|23.83|23.78|23.82|23.77|23.83|23.78|23.81|23.76|5
1731934070000|2024-11-18 12:47:50|23.83|23.78|23.86|23.81|23.87|23.82|23.83|23.78|6
1731934080000|2024-11-18 12:48:00|23.87|23.82|23.93|23.88|23.93|23.88|23.87|23.82|9
1731934090000|2024-11-18 12:48:10|23.92|23.87|23.91|23.86|23.93|23.88|23.91|23.86|14
1731934100000|2024-11-18 12:48:20|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|3
1731934110000|2024-11-18 12:48:30|23.91|23.86|23.93|23.88|23.94|23.89|23.91|23.86|14
1731934120000|2024-11-18 12:48:40|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|5
1731934130000|2024-11-18 12:48:50|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|8
1731934140000|2024-11-18 12:49:00|23.95|23.9|23.94|23.89|23.96|23.91|23.94|23.89|6
1731934150000|2024-11-18 12:49:10|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1731934160000|2024-11-18 12:49:20|23.94|23.89|23.97|23.92|23.98|23.93|23.94|23.89|8
1731934170000|2024-11-18 12:49:30|23.98|23.93|23.98|23.93|23.98|23.93|23.98|23.93|1
1731934180000|2024-11-18 12:49:40|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|2
1731934190000|2024-11-18 12:49:50|23.97|23.92|23.98|23.93|23.99|23.94|23.97|23.92|4
1731934200000|2024-11-18 12:50:00|23.99|23.94|23.93|23.88|23.99|23.94|23.93|23.88|7
1731934210000|2024-11-18 12:50:10|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1731934220000|2024-11-18 12:50:20|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|5
1731934230000|2024-11-18 12:50:30|23.9|23.85|23.91|23.86|23.92|23.87|23.88|23.83|10
1731934240000|2024-11-18 12:50:40|23.9|23.85|23.93|23.88|23.94|23.89|23.9|23.85|8
1731934250000|2024-11-18 12:50:50|23.94|23.89|23.97|23.92|23.97|23.92|23.93|23.88|6
1731934260000|2024-11-18 12:51:00|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|9
1731934270000|2024-11-18 12:51:10|23.97|23.92|23.98|23.93|23.98|23.93|23.96|23.91|6
1731934280000|2024-11-18 12:51:20|23.99|23.94|24|23.95|24.01|23.96|23.99|23.94|8
1731934290000|2024-11-18 12:51:30|24.01|23.96|23.99|23.94|24.01|23.96|23.98|23.93|7
1731934300000|2024-11-18 12:51:40|23.98|23.93|23.98|23.93|23.98|23.93|23.97|23.92|3
1731934310000|2024-11-18 12:51:50|23.99|23.94|23.95|23.9|23.99|23.94|23.94|23.89|7
1731934320000|2024-11-18 12:52:00|23.94|23.89|23.93|23.88|23.96|23.91|23.93|23.88|8
1731934330000|2024-11-18 12:52:10|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|5
1731934340000|2024-11-18 12:52:20|23.88|23.83|23.83|23.78|23.88|23.83|23.83|23.78|11
1731934350000|2024-11-18 12:52:30|23.81|23.76|23.8|23.75|23.81|23.76|23.79|23.74|6
1731934360000|2024-11-18 12:52:40|23.81|23.76|23.79|23.74|23.82|23.77|23.79|23.74|7
1731934370000|2024-11-18 12:52:50|23.8|23.75|23.81|23.76|23.83|23.78|23.8|23.75|10
1731934380000|2024-11-18 12:53:00|23.82|23.77|23.84|23.79|23.84|23.79|23.81|23.76|11
1731934390000|2024-11-18 12:53:10|23.83|23.78|23.83|23.78|23.84|23.79|23.82|23.77|5
1731934400000|2024-11-18 12:53:20|23.84|23.79|23.85|23.8|23.85|23.8|23.83|23.78|8
1731934410000|2024-11-18 12:53:30|23.84|23.79|23.81|23.76|23.85|23.8|23.81|23.76|8
1731934420000|2024-11-18 12:53:40|23.82|23.77|23.84|23.79|23.84|23.79|23.81|23.76|5
1731934430000|2024-11-18 12:53:50|23.83|23.78|23.82|23.77|23.84|23.79|23.81|23.76|10
1731934440000|2024-11-18 12:54:00|23.79|23.74|23.81|23.76|23.81|23.76|23.77|23.72|9
1731934450000|2024-11-18 12:54:10|23.8|23.75|23.79|23.74|23.81|23.76|23.77|23.72|10
1731934460000|2024-11-18 12:54:20|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1731934470000|2024-11-18 12:54:30|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|8
1731934480000|2024-11-18 12:54:40|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|6
1731934490000|2024-11-18 12:54:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1731934500000|2024-11-18 12:55:00|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|9
1731934510000|2024-11-18 12:55:10|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|10
1731934520000|2024-11-18 12:55:20|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|4
1731934530000|2024-11-18 12:55:30|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|8
1731934540000|2024-11-18 12:55:40|23.79|23.74|23.8|23.75|23.81|23.76|23.78|23.73|14
1731934550000|2024-11-18 12:55:50|23.81|23.76|23.81|23.76|23.83|23.78|23.8|23.75|7
1731934560000|2024-11-18 12:56:00|23.82|23.77|23.8|23.75|23.82|23.77|23.79|23.74|5
1731934570000|2024-11-18 12:56:10|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|6
1731934580000|2024-11-18 12:56:20|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1731934590000|2024-11-18 12:56:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1731934600000|2024-11-18 12:56:40|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|3
1731934610000|2024-11-18 12:56:50|23.8|23.75|23.76|23.71|23.81|23.76|23.75|23.7|8
1731934620000|2024-11-18 12:57:00|23.77|23.72|23.77|23.72|23.78|23.73|23.75|23.7|10
1731934630000|2024-11-18 12:57:10|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|7
1731934640000|2024-11-18 12:57:20|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|4
1731934650000|2024-11-18 12:57:30|23.77|23.72|23.73|23.68|23.77|23.72|23.73|23.68|4
1731934660000|2024-11-18 12:57:40|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1731934670000|2024-11-18 12:57:50|23.71|23.66|23.74|23.69|23.75|23.7|23.7|23.65|8
1731934680000|2024-11-18 12:58:00|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1731934690000|2024-11-18 12:58:10|23.76|23.71|23.78|23.73|23.78|23.73|23.76|23.71|7
1731934700000|2024-11-18 12:58:20|23.79|23.74|23.79|23.74|23.81|23.76|23.79|23.74|5
1731934710000|2024-11-18 12:58:30|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|9
1731934720000|2024-11-18 12:58:40|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|3
1731934730000|2024-11-18 12:58:50|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1731934740000|2024-11-18 12:59:00|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1731934750000|2024-11-18 12:59:10|23.81|23.76|23.82|23.77|23.82|23.77|23.8|23.75|6
1731934760000|2024-11-18 12:59:20|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|6
1731934770000|2024-11-18 12:59:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|4
1731934780000|2024-11-18 12:59:40|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|6
1731934790000|2024-11-18 12:59:50|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|5
1731934800000|2024-11-18 13:00:00|23.82|23.77|23.84|23.79|23.84|23.79|23.82|23.77|3
1731934810000|2024-11-18 13:00:10|23.86|23.81|23.92|23.87|23.92|23.87|23.86|23.81|9
1731934820000|2024-11-18 13:00:20|23.91|23.86|23.94|23.89|23.94|23.89|23.9|23.85|10
1731934830000|2024-11-18 13:00:30|23.95|23.9|23.96|23.91|23.96|23.91|23.94|23.89|4
1731934840000|2024-11-18 13:00:40|23.97|23.92|23.98|23.93|23.99|23.94|23.96|23.91|8
1731934850000|2024-11-18 13:00:50|23.99|23.94|24|23.95|24.02|23.97|23.99|23.94|12
1731934860000|2024-11-18 13:01:00|24.01|23.96|24.01|23.96|24.05|24|24|23.95|11
1731934870000|2024-11-18 13:01:10|24|23.95|24|23.95|24.01|23.96|23.99|23.94|5
1731934880000|2024-11-18 13:01:20|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|9
1731934890000|2024-11-18 13:01:30|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1731934900000|2024-11-18 13:01:40|24.03|23.98|24.03|23.98|24.04|23.99|24.03|23.98|5
1731934910000|2024-11-18 13:01:50|24.01|23.96|23.96|23.91|24.01|23.96|23.95|23.9|9
1731934920000|2024-11-18 13:02:00|23.95|23.9|23.93|23.88|23.95|23.9|23.9|23.85|12
1731934930000|2024-11-18 13:02:10|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|5
1731934940000|2024-11-18 13:02:20|23.89|23.84|23.88|23.83|23.9|23.85|23.87|23.82|6
1731934950000|2024-11-18 13:02:30|23.87|23.82|23.89|23.84|23.9|23.85|23.87|23.82|11
1731934960000|2024-11-18 13:02:40|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|8
1731934970000|2024-11-18 13:02:50|23.9|23.85|23.93|23.88|23.93|23.88|23.9|23.85|8
1731934980000|2024-11-18 13:03:00|23.9|23.85|23.86|23.81|23.9|23.85|23.86|23.81|6
1731934990000|2024-11-18 13:03:10|23.85|23.8|23.79|23.74|23.85|23.8|23.78|23.73|9
1731935000000|2024-11-18 13:03:20|23.8|23.75|23.84|23.79|23.85|23.8|23.8|23.75|9
1731935010000|2024-11-18 13:03:30|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|4
1731935020000|2024-11-18 13:03:40|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|4
1731935030000|2024-11-18 13:03:50|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|3
1731935040000|2024-11-18 13:04:00|23.77|23.72|23.81|23.76|23.81|23.76|23.77|23.72|8
1731935050000|2024-11-18 13:04:10|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|3
1731935060000|2024-11-18 13:04:20|23.81|23.76|23.84|23.79|23.85|23.8|23.81|23.76|10
1731935070000|2024-11-18 13:04:30|23.83|23.78|23.81|23.76|23.84|23.79|23.8|23.75|12
1731935080000|2024-11-18 13:04:40|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|8
1731935090000|2024-11-18 13:04:50|23.78|23.73|23.74|23.69|23.78|23.73|23.71|23.66|14
1731935100000|2024-11-18 13:05:00|23.77|23.72|23.79|23.74|23.82|23.77|23.77|23.72|13
1731935110000|2024-11-18 13:05:10|23.8|23.75|23.79|23.74|23.8|23.75|23.77|23.72|10
1731935120000|2024-11-18 13:05:20|23.78|23.73|23.8|23.75|23.81|23.76|23.78|23.73|11
1731935130000|2024-11-18 13:05:30|23.81|23.76|23.72|23.67|23.81|23.76|23.72|23.67|13
1731935140000|2024-11-18 13:05:40|23.71|23.66|23.72|23.67|23.75|23.7|23.71|23.66|13
1731935150000|2024-11-18 13:05:50|23.71|23.66|23.72|23.67|23.74|23.69|23.71|23.66|14
1731935160000|2024-11-18 13:06:00|23.71|23.66|23.7|23.65|23.72|23.67|23.67|23.62|17
1731935170000|2024-11-18 13:06:10|23.71|23.66|23.68|23.63|23.72|23.67|23.67|23.62|12
1731935180000|2024-11-18 13:06:20|23.69|23.64|23.68|23.63|23.69|23.64|23.66|23.61|7
1731935190000|2024-11-18 13:06:30|23.69|23.64|23.69|23.64|23.71|23.66|23.69|23.64|9
1731935200000|2024-11-18 13:06:40|23.7|23.65|23.68|23.63|23.7|23.65|23.66|23.61|10
1731935210000|2024-11-18 13:06:50|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1731935220000|2024-11-18 13:07:00|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|8
1731935230000|2024-11-18 13:07:10|23.67|23.62|23.67|23.62|23.68|23.63|23.65|23.6|7
1731935240000|2024-11-18 13:07:20|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|9
1731935250000|2024-11-18 13:07:30|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|8
1731935260000|2024-11-18 13:07:40|23.62|23.57|23.62|23.57|23.64|23.59|23.62|23.57|11
1731935270000|2024-11-18 13:07:50|23.6|23.55|23.61|23.56|23.62|23.57|23.6|23.55|6
1731935280000|2024-11-18 13:08:00|23.6|23.55|23.58|23.53|23.62|23.57|23.58|23.53|9
1731935290000|2024-11-18 13:08:10|23.59|23.54|23.61|23.56|23.62|23.57|23.59|23.54|11
1731935300000|2024-11-18 13:08:20|23.6|23.55|23.67|23.62|23.67|23.62|23.6|23.55|5
1731935310000|2024-11-18 13:08:30|23.68|23.63|23.65|23.6|23.7|23.65|23.65|23.6|9
1731935320000|2024-11-18 13:08:40|23.66|23.61|23.71|23.66|23.72|23.67|23.65|23.6|12
1731935330000|2024-11-18 13:08:50|23.72|23.67|23.75|23.7|23.75|23.7|23.72|23.67|12
1731935340000|2024-11-18 13:09:00|23.76|23.71|23.72|23.67|23.77|23.72|23.72|23.67|7
1731935350000|2024-11-18 13:09:10|23.73|23.68|23.73|23.68|23.73|23.68|23.7|23.65|10
1731935360000|2024-11-18 13:09:20|23.74|23.69|23.67|23.62|23.74|23.69|23.67|23.62|6
1731935370000|2024-11-18 13:09:30|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|3
1731935380000|2024-11-18 13:09:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|5
1731935390000|2024-11-18 13:09:50|23.65|23.6|23.61|23.56|23.65|23.6|23.61|23.56|4
1731935400000|2024-11-18 13:10:00|23.62|23.57|23.61|23.56|23.65|23.6|23.6|23.55|10
1731935410000|2024-11-18 13:10:10|23.62|23.57|23.63|23.58|23.67|23.62|23.62|23.57|13
1731935420000|2024-11-18 13:10:20|23.6|23.55|23.57|23.52|23.6|23.55|23.57|23.52|5
1731935430000|2024-11-18 13:10:30|23.58|23.53|23.62|23.57|23.62|23.57|23.57|23.52|11
1731935440000|2024-11-18 13:10:40|23.61|23.56|23.58|23.53|23.61|23.56|23.58|23.53|6
1731935450000|2024-11-18 13:10:50|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|8
1731935460000|2024-11-18 13:11:00|23.56|23.51|23.54|23.49|23.58|23.53|23.54|23.49|9
1731935470000|2024-11-18 13:11:10|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1731935480000|2024-11-18 13:11:20|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|9
1731935490000|2024-11-18 13:11:30|23.49|23.44|23.51|23.46|23.51|23.46|23.49|23.44|9
1731935500000|2024-11-18 13:11:40|23.5|23.45|23.5|23.45|23.53|23.48|23.49|23.44|14
1731935510000|2024-11-18 13:11:50|23.51|23.46|23.5|23.45|23.52|23.47|23.5|23.45|12
1731935520000|2024-11-18 13:12:00|23.51|23.46|23.48|23.43|23.53|23.48|23.48|23.43|15
1731935530000|2024-11-18 13:12:10|23.49|23.44|23.47|23.42|23.49|23.44|23.46|23.41|9
1731935540000|2024-11-18 13:12:20|23.48|23.43|23.5|23.45|23.5|23.45|23.46|23.41|9
1731935550000|2024-11-18 13:12:30|23.51|23.46|23.57|23.52|23.57|23.52|23.51|23.46|17
1731935560000|2024-11-18 13:12:40|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|8
1731935570000|2024-11-18 13:12:50|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|9
1731935580000|2024-11-18 13:13:00|23.53|23.48|23.43|23.38|23.53|23.48|23.42|23.37|12
1731935590000|2024-11-18 13:13:10|23.44|23.39|23.43|23.38|23.45|23.4|23.43|23.38|4
1731935600000|2024-11-18 13:13:20|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|12
1731935610000|2024-11-18 13:13:30|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|10
1731935620000|2024-11-18 13:13:40|23.4|23.35|23.43|23.38|23.43|23.38|23.39|23.34|6
1731935630000|2024-11-18 13:13:50|23.42|23.37|23.4|23.35|23.42|23.37|23.39|23.34|9
1731935640000|2024-11-18 13:14:00|23.41|23.36|23.42|23.37|23.44|23.39|23.41|23.36|10
1731935650000|2024-11-18 13:14:10|23.41|23.36|23.49|23.44|23.49|23.44|23.41|23.36|14
1731935660000|2024-11-18 13:14:20|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|2
1731935670000|2024-11-18 13:14:30|23.48|23.43|23.51|23.46|23.53|23.48|23.48|23.43|10
1731935680000|2024-11-18 13:14:40|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|7
1731935690000|2024-11-18 13:14:50|23.5|23.45|23.46|23.41|23.5|23.45|23.46|23.41|7
1731935700000|2024-11-18 13:15:00|23.47|23.42|23.46|23.41|23.49|23.44|23.46|23.41|10
1731935710000|2024-11-18 13:15:10|23.45|23.4|23.49|23.44|23.5|23.45|23.45|23.4|11
1731935720000|2024-11-18 13:15:20|23.47|23.42|23.47|23.42|23.49|23.44|23.46|23.41|9
1731935730000|2024-11-18 13:15:30|23.46|23.41|23.46|23.41|23.48|23.43|23.46|23.41|11
1731935740000|2024-11-18 13:15:40|23.45|23.4|23.47|23.42|23.48|23.43|23.44|23.39|9
1731935750000|2024-11-18 13:15:50|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|3
1731935760000|2024-11-18 13:16:00|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|4
1731935770000|2024-11-18 13:16:10|23.45|23.4|23.54|23.49|23.54|23.49|23.44|23.39|15
1731935780000|2024-11-18 13:16:20|23.53|23.48|23.58|23.53|23.59|23.54|23.53|23.48|13
1731935790000|2024-11-18 13:16:30|23.59|23.54|23.59|23.54|23.59|23.54|23.56|23.51|9
1731935800000|2024-11-18 13:16:40|23.58|23.53|23.59|23.54|23.6|23.55|23.57|23.52|8
1731935810000|2024-11-18 13:16:50|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|8
1731935820000|2024-11-18 13:17:00|23.59|23.54|23.58|23.53|23.61|23.56|23.58|23.53|7
1731935830000|2024-11-18 13:17:10|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|9
1731935840000|2024-11-18 13:17:20|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|16
1731935850000|2024-11-18 13:17:30|23.63|23.58|23.6|23.55|23.63|23.58|23.6|23.55|7
1731935860000|2024-11-18 13:17:40|23.57|23.52|23.56|23.51|23.58|23.53|23.56|23.51|8
1731935880000|2024-11-18 13:18:00|23.54|23.49|23.52|23.47|23.56|23.51|23.52|23.47|9
1731935890000|2024-11-18 13:18:10|23.53|23.48|23.5|23.45|23.54|23.49|23.5|23.45|6
1731935900000|2024-11-18 13:18:20|23.49|23.44|23.47|23.42|23.49|23.44|23.44|23.39|11
1731935910000|2024-11-18 13:18:30|23.46|23.41|23.46|23.41|23.48|23.43|23.44|23.39|9
1731935920000|2024-11-18 13:18:40|23.45|23.4|23.42|23.37|23.45|23.4|23.41|23.36|7
1731935930000|2024-11-18 13:18:50|23.43|23.38|23.46|23.41|23.46|23.41|23.43|23.38|6
1731935940000|2024-11-18 13:19:00|23.45|23.4|23.48|23.43|23.5|23.45|23.45|23.4|8
1731935950000|2024-11-18 13:19:10|23.49|23.44|23.48|23.43|23.53|23.48|23.47|23.42|11
1731935960000|2024-11-18 13:19:20|23.49|23.44|23.5|23.45|23.5|23.45|23.48|23.43|6
1731935970000|2024-11-18 13:19:30|23.51|23.46|23.54|23.49|23.54|23.49|23.5|23.45|5
1731935980000|2024-11-18 13:19:40|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1731935990000|2024-11-18 13:19:50|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1731936000000|2024-11-18 13:20:00|23.54|23.49|23.5|23.45|23.55|23.5|23.49|23.44|12
1731936010000|2024-11-18 13:20:10|23.51|23.46|23.54|23.49|23.55|23.5|23.49|23.44|11
1731936020000|2024-11-18 13:20:20|23.55|23.5|23.52|23.47|23.55|23.5|23.52|23.47|8
1731936030000|2024-11-18 13:20:30|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|5
1731936040000|2024-11-18 13:20:40|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|9
1731936050000|2024-11-18 13:20:50|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1731936060000|2024-11-18 13:21:00|23.52|23.47|23.51|23.46|23.53|23.48|23.5|23.45|5
1731936070000|2024-11-18 13:21:10|23.49|23.44|23.48|23.43|23.49|23.44|23.46|23.41|8
1731936080000|2024-11-18 13:21:20|23.47|23.42|23.45|23.4|23.47|23.42|23.45|23.4|5
1731936090000|2024-11-18 13:21:30|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|4
1731936100000|2024-11-18 13:21:40|23.44|23.39|23.47|23.42|23.47|23.42|23.44|23.39|8
1731936110000|2024-11-18 13:21:50|23.48|23.43|23.54|23.49|23.54|23.49|23.48|23.43|9
1731936120000|2024-11-18 13:22:00|23.53|23.48|23.51|23.46|23.54|23.49|23.5|23.45|7
1731936130000|2024-11-18 13:22:10|23.52|23.47|23.56|23.51|23.57|23.52|23.52|23.47|8
1731936140000|2024-11-18 13:22:20|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1731936150000|2024-11-18 13:22:30|23.52|23.47|23.55|23.5|23.57|23.52|23.52|23.47|11
1731936160000|2024-11-18 13:22:40|23.56|23.51|23.62|23.57|23.62|23.57|23.56|23.51|11
1731936170000|2024-11-18 13:22:50|23.63|23.58|23.64|23.59|23.66|23.61|23.63|23.58|8
1731936180000|2024-11-18 13:23:00|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|9
1731936190000|2024-11-18 13:23:10|23.6|23.55|23.59|23.54|23.6|23.55|23.58|23.53|8
1731936200000|2024-11-18 13:23:20|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1731936220000|2024-11-18 13:23:40|23.59|23.54|23.59|23.54|23.6|23.55|23.58|23.53|5
1731936230000|2024-11-18 13:23:50|23.6|23.55|23.57|23.52|23.61|23.56|23.56|23.51|14
1731936240000|2024-11-18 13:24:00|23.58|23.53|23.61|23.56|23.61|23.56|23.57|23.52|6
1731936250000|2024-11-18 13:24:10|23.62|23.57|23.62|23.57|23.63|23.58|23.6|23.55|10
1731936260000|2024-11-18 13:24:20|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|10
1731936270000|2024-11-18 13:24:30|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|9
1731936280000|2024-11-18 13:24:40|23.66|23.61|23.71|23.66|23.71|23.66|23.66|23.61|12
1731936290000|2024-11-18 13:24:50|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|9
1731936300000|2024-11-18 13:25:00|23.69|23.64|23.67|23.62|23.69|23.64|23.66|23.61|8
1731936310000|2024-11-18 13:25:10|23.66|23.61|23.64|23.59|23.67|23.62|23.64|23.59|9
1731936320000|2024-11-18 13:25:20|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|12
1731936330000|2024-11-18 13:25:30|23.67|23.62|23.71|23.66|23.71|23.66|23.67|23.62|15
1731936350000|2024-11-18 13:25:50|23.72|23.67|23.66|23.61|23.72|23.67|23.65|23.6|16
1731936360000|2024-11-18 13:26:00|23.65|23.6|23.63|23.58|23.65|23.6|23.62|23.57|5
1731936370000|2024-11-18 13:26:10|23.62|23.57|23.69|23.64|23.69|23.64|23.62|23.57|14
1731936380000|2024-11-18 13:26:20|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|6
1731936390000|2024-11-18 13:26:30|23.72|23.67|23.7|23.65|23.72|23.67|23.69|23.64|11
1731936400000|2024-11-18 13:26:40|23.71|23.66|23.69|23.64|23.71|23.66|23.67|23.62|10
1731936410000|2024-11-18 13:26:50|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|13
1731936420000|2024-11-18 13:27:00|23.69|23.64|23.67|23.62|23.7|23.65|23.67|23.62|6
1731936430000|2024-11-18 13:27:10|23.66|23.61|23.63|23.58|23.66|23.61|23.61|23.56|12
1731936440000|2024-11-18 13:27:20|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|6
1731936450000|2024-11-18 13:27:30|23.64|23.59|23.63|23.58|23.65|23.6|23.63|23.58|6
1731936460000|2024-11-18 13:27:40|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|5
1731936470000|2024-11-18 13:27:50|23.67|23.62|23.66|23.61|23.7|23.65|23.66|23.61|9
1731936480000|2024-11-18 13:28:00|23.67|23.62|23.63|23.58|23.67|23.62|23.62|23.57|10
1731936490000|2024-11-18 13:28:10|23.64|23.59|23.68|23.63|23.7|23.65|23.64|23.59|9
1731936500000|2024-11-18 13:28:20|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|13
1731936510000|2024-11-18 13:28:30|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|6
1731936520000|2024-11-18 13:28:40|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|6
1731936530000|2024-11-18 13:28:50|23.72|23.67|23.74|23.69|23.74|23.69|23.7|23.65|10
1731936540000|2024-11-18 13:29:00|23.73|23.68|23.72|23.67|23.73|23.68|23.7|23.65|10
1731936550000|2024-11-18 13:29:10|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|10
1731936560000|2024-11-18 13:29:20|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|7
1731936570000|2024-11-18 13:29:30|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1731936580000|2024-11-18 13:29:40|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1731936590000|2024-11-18 13:29:50|23.74|23.69|23.76|23.71|23.76|23.71|23.73|23.68|4
1731936600000|2024-11-18 13:30:00|23.75|23.7|23.85|23.8|23.85|23.8|23.75|23.7|9
1731936610000|2024-11-18 13:30:10|23.84|23.79|23.88|23.83|23.88|23.83|23.84|23.79|9
1731936620000|2024-11-18 13:30:20|23.87|23.82|23.87|23.82|23.89|23.84|23.86|23.81|9
1731936630000|2024-11-18 13:30:30|23.88|23.83|23.89|23.84|23.89|23.84|23.87|23.82|4
1731936640000|2024-11-18 13:30:40|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|4
1731936650000|2024-11-18 13:30:50|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1731936660000|2024-11-18 13:31:00|23.94|23.89|23.91|23.86|23.94|23.89|23.9|23.85|7
1731936670000|2024-11-18 13:31:10|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|10
1731936680000|2024-11-18 13:31:20|23.92|23.87|23.95|23.9|23.95|23.9|23.91|23.86|10
1731936690000|2024-11-18 13:31:30|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1731936700000|2024-11-18 13:31:40|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|3
1731936710000|2024-11-18 13:31:50|23.95|23.9|23.99|23.94|23.99|23.94|23.95|23.9|4
1731936720000|2024-11-18 13:32:00|23.98|23.93|23.97|23.92|23.98|23.93|23.95|23.9|6
1731936730000|2024-11-18 13:32:10|23.96|23.91|23.92|23.87|23.96|23.91|23.92|23.87|4
1731936740000|2024-11-18 13:32:20|23.93|23.88|23.94|23.89|23.94|23.89|23.92|23.87|4
1731936750000|2024-11-18 13:32:30|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|4
1731936760000|2024-11-18 13:32:40|23.98|23.93|24.04|23.99|24.08|24.03|23.98|23.93|10
1731936770000|2024-11-18 13:32:50|24.03|23.98|24.05|24|24.05|24|24.03|23.98|3
1731936780000|2024-11-18 13:33:00|24.06|24.01|24.11|24.06|24.12|24.07|24.05|24|14
1731936790000|2024-11-18 13:33:10|24.12|24.07|24.18|24.13|24.18|24.13|24.12|24.07|8
1731936800000|2024-11-18 13:33:20|24.17|24.12|24.2|24.15|24.2|24.15|24.15|24.1|9
1731936810000|2024-11-18 13:33:30|24.21|24.16|24.24|24.19|24.27|24.22|24.21|24.16|15
1731936820000|2024-11-18 13:33:40|24.22|24.17|24.26|24.21|24.27|24.22|24.22|24.17|7
1731936830000|2024-11-18 13:33:50|24.25|24.2|24.26|24.21|24.27|24.22|24.23|24.18|13
1731936840000|2024-11-18 13:34:00|24.27|24.22|24.28|24.23|24.29|24.24|24.24|24.19|12
1731936850000|2024-11-18 13:34:10|24.27|24.22|24.29|24.24|24.29|24.24|24.26|24.21|7
1731936860000|2024-11-18 13:34:20|24.28|24.23|24.28|24.23|24.33|24.28|24.27|24.22|8
1731936870000|2024-11-18 13:34:30|24.27|24.22|24.28|24.23|24.28|24.23|24.26|24.21|6
1731936880000|2024-11-18 13:34:40|24.29|24.24|24.25|24.2|24.29|24.24|24.25|24.2|7
1731936890000|2024-11-18 13:34:50|24.26|24.21|24.27|24.22|24.28|24.23|24.26|24.21|4
1731936900000|2024-11-18 13:35:00|24.28|24.23|24.25|24.2|24.28|24.23|24.24|24.19|8
1731936910000|2024-11-18 13:35:10|24.24|24.19|24.2|24.15|24.24|24.19|24.2|24.15|7
1731936920000|2024-11-18 13:35:20|24.21|24.16|24.19|24.14|24.21|24.16|24.19|24.14|5
1731936930000|2024-11-18 13:35:30|24.16|24.11|24.14|24.09|24.17|24.12|24.13|24.08|7
1731936940000|2024-11-18 13:35:40|24.15|24.1|24.15|24.1|24.16|24.11|24.15|24.1|7
1731936950000|2024-11-18 13:35:50|24.16|24.11|24.18|24.13|24.2|24.15|24.16|24.11|8
1731936960000|2024-11-18 13:36:00|24.19|24.14|24.18|24.13|24.2|24.15|24.18|24.13|18
1731936970000|2024-11-18 13:36:10|24.19|24.14|24.17|24.12|24.19|24.14|24.17|24.12|3
1731936980000|2024-11-18 13:36:20|24.14|24.09|24.17|24.12|24.17|24.12|24.14|24.09|8
1731936990000|2024-11-18 13:36:30|24.18|24.13|24.18|24.13|24.23|24.18|24.18|24.13|7
1731937000000|2024-11-18 13:36:40|24.19|24.14|24.21|24.16|24.21|24.16|24.19|24.14|7
1731937010000|2024-11-18 13:36:50|24.2|24.15|24.23|24.18|24.24|24.19|24.2|24.15|11
1731937020000|2024-11-18 13:37:00|24.22|24.17|24.22|24.17|24.25|24.2|24.22|24.17|11
1731937030000|2024-11-18 13:37:10|24.21|24.16|24.24|24.19|24.25|24.2|24.21|24.16|14
1731937040000|2024-11-18 13:37:20|24.25|24.2|24.23|24.18|24.26|24.21|24.23|24.18|6
1731937050000|2024-11-18 13:37:30|24.24|24.19|24.29|24.24|24.29|24.24|24.24|24.19|6
1731937060000|2024-11-18 13:37:40|24.3|24.25|24.33|24.28|24.34|24.29|24.3|24.25|10
1731937070000|2024-11-18 13:37:50|24.34|24.29|24.36|24.31|24.37|24.32|24.32|24.27|8
1731937080000|2024-11-18 13:38:00|24.37|24.32|24.39|24.34|24.4|24.35|24.36|24.31|11
1731937090000|2024-11-18 13:38:10|24.4|24.35|24.38|24.33|24.42|24.37|24.38|24.33|8
1731937100000|2024-11-18 13:38:20|24.37|24.32|24.4|24.35|24.41|24.36|24.37|24.32|10
1731937110000|2024-11-18 13:38:30|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|8
1731937120000|2024-11-18 13:38:40|24.41|24.36|24.43|24.38|24.44|24.39|24.41|24.36|5
1731937130000|2024-11-18 13:38:50|24.44|24.39|24.47|24.42|24.47|24.42|24.43|24.38|12
1731937140000|2024-11-18 13:39:00|24.46|24.41|24.43|24.38|24.46|24.41|24.42|24.37|6
1731937150000|2024-11-18 13:39:10|24.44|24.39|24.42|24.37|24.44|24.39|24.42|24.37|2
1731937160000|2024-11-18 13:39:20|24.39|24.34|24.4|24.35|24.41|24.36|24.38|24.33|10
1731937170000|2024-11-18 13:39:30|24.39|24.34|24.4|24.35|24.41|24.36|24.39|24.34|4
1731937180000|2024-11-18 13:39:40|24.39|24.34|24.38|24.33|24.39|24.34|24.35|24.3|15
1731937190000|2024-11-18 13:39:50|24.37|24.32|24.39|24.34|24.39|24.34|24.37|24.32|9
1731937200000|2024-11-18 13:40:00|24.38|24.33|24.38|24.33|24.39|24.34|24.37|24.32|9
1731937210000|2024-11-18 13:40:10|24.37|24.32|24.3|24.25|24.37|24.32|24.29|24.24|10
1731937220000|2024-11-18 13:40:20|24.31|24.26|24.28|24.23|24.31|24.26|24.25|24.2|12
1731937230000|2024-11-18 13:40:30|24.29|24.24|24.31|24.26|24.31|24.26|24.29|24.24|5
1731937240000|2024-11-18 13:40:40|24.3|24.25|24.35|24.3|24.35|24.3|24.29|24.24|7
1731937250000|2024-11-18 13:40:50|24.34|24.29|24.38|24.33|24.38|24.33|24.34|24.29|6
1731937260000|2024-11-18 13:41:00|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|4
1731937270000|2024-11-18 13:41:10|24.37|24.32|24.4|24.35|24.4|24.35|24.37|24.32|6
1731937280000|2024-11-18 13:41:20|24.39|24.34|24.33|24.28|24.39|24.34|24.33|24.28|4
1731937290000|2024-11-18 13:41:30|24.32|24.27|24.3|24.25|24.32|24.27|24.29|24.24|5
1731937300000|2024-11-18 13:41:40|24.29|24.24|24.28|24.23|24.29|24.24|24.27|24.22|5
1731937310000|2024-11-18 13:41:50|24.26|24.21|24.26|24.21|24.27|24.22|24.25|24.2|7
1731937320000|2024-11-18 13:42:00|24.27|24.22|24.42|24.37|24.42|24.37|24.27|24.22|17
1731937330000|2024-11-18 13:42:10|24.43|24.38|24.4|24.35|24.45|24.4|24.39|24.34|9
1731937340000|2024-11-18 13:42:20|24.41|24.36|24.48|24.43|24.48|24.43|24.41|24.36|14
1731937350000|2024-11-18 13:42:30|24.47|24.42|24.48|24.43|24.48|24.43|24.46|24.41|6
1731937360000|2024-11-18 13:42:40|24.49|24.44|24.48|24.43|24.5|24.45|24.48|24.43|4
1731937500000|2024-11-18 13:45:00|24.51|24.46|24.48|24.43|24.53|24.48|24.48|24.43|12
1731937510000|2024-11-18 13:45:10|24.47|24.42|24.49|24.44|24.49|24.44|24.47|24.42|9
1731937520000|2024-11-18 13:45:20|24.5|24.45|24.47|24.42|24.52|24.47|24.47|24.42|10
1731937530000|2024-11-18 13:45:30|24.48|24.43|24.48|24.43|24.48|24.43|24.47|24.42|3
1731937540000|2024-11-18 13:45:40|24.47|24.42|24.44|24.39|24.47|24.42|24.42|24.37|8
1731937550000|2024-11-18 13:45:50|24.45|24.4|24.43|24.38|24.45|24.4|24.43|24.38|3
1731937560000|2024-11-18 13:46:00|24.44|24.39|24.41|24.36|24.44|24.39|24.41|24.36|4
1731937570000|2024-11-18 13:46:10|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|2
1731937580000|2024-11-18 13:46:20|24.43|24.38|24.42|24.37|24.46|24.41|24.42|24.37|12
1731937590000|2024-11-18 13:46:30|24.43|24.38|24.44|24.39|24.45|24.4|24.42|24.37|6
1731937600000|2024-11-18 13:46:40|24.43|24.38|24.37|24.32|24.43|24.38|24.37|24.32|7
1731937610000|2024-11-18 13:46:50|24.38|24.33|24.39|24.34|24.4|24.35|24.37|24.32|6
1731937620000|2024-11-18 13:47:00|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|5
1731937630000|2024-11-18 13:47:10|24.4|24.35|24.4|24.35|24.4|24.35|24.39|24.34|7
1731937640000|2024-11-18 13:47:20|24.41|24.36|24.45|24.4|24.45|24.4|24.41|24.36|12
1731937650000|2024-11-18 13:47:30|24.46|24.41|24.46|24.41|24.47|24.42|24.46|24.41|5
1731937660000|2024-11-18 13:47:40|24.45|24.4|24.45|24.4|24.45|24.4|24.42|24.37|6
1731937670000|2024-11-18 13:47:50|24.47|24.42|24.49|24.44|24.49|24.44|24.47|24.42|3
1731937680000|2024-11-18 13:48:00|24.48|24.43|24.45|24.4|24.48|24.43|24.45|24.4|3
1731937690000|2024-11-18 13:48:10|24.44|24.39|24.44|24.39|24.44|24.39|24.42|24.37|5
1731937700000|2024-11-18 13:48:20|24.43|24.38|24.42|24.37|24.44|24.39|24.42|24.37|4
1731937710000|2024-11-18 13:48:30|24.43|24.38|24.35|24.3|24.43|24.38|24.35|24.3|12
1731937720000|2024-11-18 13:48:40|24.34|24.29|24.34|24.29|24.36|24.31|24.34|24.29|5
1731937730000|2024-11-18 13:48:50|24.33|24.28|24.33|24.28|24.34|24.29|24.33|24.28|5
1731937740000|2024-11-18 13:49:00|24.34|24.29|24.34|24.29|24.35|24.3|24.33|24.28|7
1731937750000|2024-11-18 13:49:10|24.33|24.28|24.32|24.27|24.33|24.28|24.29|24.24|8
1731937760000|2024-11-18 13:49:20|24.33|24.28|24.34|24.29|24.34|24.29|24.31|24.26|7
1731937770000|2024-11-18 13:49:30|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|2
1731937790000|2024-11-18 13:49:50|24.35|24.3|24.38|24.33|24.38|24.33|24.35|24.3|4
1731937800000|2024-11-18 13:50:00|24.39|24.34|24.35|24.3|24.39|24.34|24.35|24.3|5
1731937810000|2024-11-18 13:50:10|24.34|24.29|24.34|24.29|24.35|24.3|24.34|24.29|5
1731937820000|2024-11-18 13:50:20|24.33|24.28|24.29|24.24|24.33|24.28|24.28|24.23|8
1731937830000|2024-11-18 13:50:30|24.28|24.23|24.31|24.26|24.31|24.26|24.28|24.23|4
1731937840000|2024-11-18 13:50:40|24.3|24.25|24.29|24.24|24.3|24.25|24.28|24.23|4
1731937850000|2024-11-18 13:50:50|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|7
1731937860000|2024-11-18 13:51:00|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|3
1731937870000|2024-11-18 13:51:10|24.3|24.25|24.33|24.28|24.33|24.28|24.3|24.25|4
1731937880000|2024-11-18 13:51:20|24.35|24.3|24.36|24.31|24.37|24.32|24.35|24.3|8
1731937890000|2024-11-18 13:51:30|24.37|24.32|24.36|24.31|24.41|24.36|24.36|24.31|10
1731937900000|2024-11-18 13:51:40|24.35|24.3|24.38|24.33|24.38|24.33|24.35|24.3|4
1731937910000|2024-11-18 13:51:50|24.37|24.32|24.37|24.32|24.38|24.33|24.37|24.32|3
1731937920000|2024-11-18 13:52:00|24.38|24.33|24.34|24.29|24.38|24.33|24.33|24.28|9
1731937930000|2024-11-18 13:52:10|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|2
1731937940000|2024-11-18 13:52:20|24.35|24.3|24.33|24.28|24.36|24.31|24.33|24.28|5
1731937950000|2024-11-18 13:52:30|24.32|24.27|24.3|24.25|24.33|24.28|24.3|24.25|5
1731937960000|2024-11-18 13:52:40|24.29|24.24|24.27|24.22|24.29|24.24|24.23|24.18|7
1731937970000|2024-11-18 13:52:50|24.28|24.23|24.29|24.24|24.3|24.25|24.27|24.22|9
1731937980000|2024-11-18 13:53:00|24.28|24.23|24.31|24.26|24.33|24.28|24.28|24.23|6
1731937990000|2024-11-18 13:53:10|24.29|24.24|24.28|24.23|24.29|24.24|24.26|24.21|8
1731938000000|2024-11-18 13:53:20|24.29|24.24|24.29|24.24|24.29|24.24|24.29|24.24|1
1731938010000|2024-11-18 13:53:30|24.28|24.23|24.25|24.2|24.28|24.23|24.24|24.19|6
1731938020000|2024-11-18 13:53:40|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|2
1731938030000|2024-11-18 13:53:50|24.22|24.17|24.22|24.17|24.22|24.17|24.22|24.17|1
1731938040000|2024-11-18 13:54:00|24.23|24.18|24.22|24.17|24.24|24.19|24.22|24.17|6
1731938050000|2024-11-18 13:54:10|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|4
1731938060000|2024-11-18 13:54:20|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|7
1731938070000|2024-11-18 13:54:30|24.2|24.15|24.18|24.13|24.2|24.15|24.18|24.13|7
1731938080000|2024-11-18 13:54:40|24.19|24.14|24.18|24.13|24.19|24.14|24.17|24.12|8
1731938090000|2024-11-18 13:54:50|24.17|24.12|24.15|24.1|24.17|24.12|24.14|24.09|4
1731938100000|2024-11-18 13:55:00|24.14|24.09|24.15|24.1|24.16|24.11|24.14|24.09|4
1731938110000|2024-11-18 13:55:10|24.14|24.09|24.14|24.09|24.14|24.09|24.11|24.06|7
1731938120000|2024-11-18 13:55:20|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|6
1731938130000|2024-11-18 13:55:30|24.13|24.08|24.13|24.08|24.14|24.09|24.12|24.07|5
1731938140000|2024-11-18 13:55:40|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|7
1731938150000|2024-11-18 13:55:50|24.15|24.1|24.15|24.1|24.15|24.1|24.15|24.1|1
1731938160000|2024-11-18 13:56:00|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|4
1731938170000|2024-11-18 13:56:10|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|4
1731938180000|2024-11-18 13:56:20|24.1|24.05|24.1|24.05|24.11|24.06|24.1|24.05|3
1731938190000|2024-11-18 13:56:30|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|4
1731938200000|2024-11-18 13:56:40|24.07|24.02|24.1|24.05|24.1|24.05|24.07|24.02|3
1731938210000|2024-11-18 13:56:50|24.11|24.06|24.07|24.02|24.11|24.06|24.07|24.02|5
1731938220000|2024-11-18 13:57:00|24.06|24.01|24.07|24.02|24.08|24.03|24.06|24.01|6
1731938230000|2024-11-18 13:57:10|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|4
1731938240000|2024-11-18 13:57:20|24.06|24.01|24.03|23.98|24.06|24.01|24.03|23.98|5
1731938250000|2024-11-18 13:57:30|24.05|24|24.05|24|24.06|24.01|24.05|24|3
1731938260000|2024-11-18 13:57:40|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1731938270000|2024-11-18 13:57:50|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1731938280000|2024-11-18 13:58:00|24.04|23.99|24.03|23.98|24.05|24|24.03|23.98|4
1731938290000|2024-11-18 13:58:10|24.02|23.97|24.04|23.99|24.04|23.99|24|23.95|6
1731938300000|2024-11-18 13:58:20|24.03|23.98|24|23.95|24.03|23.98|24|23.95|5
1731938310000|2024-11-18 13:58:30|23.99|23.94|24|23.95|24|23.95|23.98|23.93|6
1731938320000|2024-11-18 13:58:40|23.99|23.94|23.99|23.94|24|23.95|23.99|23.94|3
1731938330000|2024-11-18 13:58:50|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|4
1731938340000|2024-11-18 13:59:00|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|4
1731938350000|2024-11-18 13:59:10|23.96|23.91|23.97|23.92|23.97|23.92|23.95|23.9|6
1731938360000|2024-11-18 13:59:20|23.96|23.91|23.99|23.94|24|23.95|23.96|23.91|5
1731938370000|2024-11-18 13:59:30|24|23.95|23.98|23.93|24|23.95|23.98|23.93|7
1731938380000|2024-11-18 13:59:40|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1731938390000|2024-11-18 13:59:50|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|7
1731938400000|2024-11-18 14:00:00|23.94|23.89|23.91|23.86|23.94|23.89|23.9|23.85|14
1731938410000|2024-11-18 14:00:10|23.92|23.87|23.86|23.81|23.92|23.87|23.86|23.81|9
1731938420000|2024-11-18 14:00:20|23.82|23.77|23.89|23.84|23.9|23.85|23.82|23.77|12
1731938430000|2024-11-18 14:00:30|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|5
1731938440000|2024-11-18 14:00:40|23.86|23.81|23.89|23.84|23.89|23.84|23.85|23.8|6
1731938450000|2024-11-18 14:00:50|23.88|23.83|23.83|23.78|23.88|23.83|23.83|23.78|12
1731938460000|2024-11-18 14:01:00|23.84|23.79|23.83|23.78|23.86|23.81|23.82|23.77|12
1731938470000|2024-11-18 14:01:10|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|5
1731938480000|2024-11-18 14:01:20|23.83|23.78|23.8|23.75|23.83|23.78|23.79|23.74|9
1731938490000|2024-11-18 14:01:30|23.81|23.76|23.88|23.83|23.88|23.83|23.81|23.76|12
1731938500000|2024-11-18 14:01:40|23.87|23.82|23.97|23.92|23.97|23.92|23.86|23.81|13
1731938510000|2024-11-18 14:01:50|23.96|23.91|23.99|23.94|23.99|23.94|23.95|23.9|8
1731938520000|2024-11-18 14:02:00|23.98|23.93|23.95|23.9|23.98|23.93|23.94|23.89|13
1731938530000|2024-11-18 14:02:10|23.96|23.91|23.97|23.92|23.97|23.92|23.94|23.89|10
1731938540000|2024-11-18 14:02:20|23.96|23.91|23.88|23.83|23.96|23.91|23.88|23.83|9
1731938550000|2024-11-18 14:02:30|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|3
1731938560000|2024-11-18 14:02:40|23.92|23.87|23.97|23.92|23.97|23.92|23.92|23.87|12
1731938570000|2024-11-18 14:02:50|23.98|23.93|24.02|23.97|24.02|23.97|23.97|23.92|17
1731938580000|2024-11-18 14:03:00|24.01|23.96|24.07|24.02|24.07|24.02|24.01|23.96|7
1731938590000|2024-11-18 14:03:10|24.06|24.01|24.07|24.02|24.08|24.03|24.06|24.01|8
1731938600000|2024-11-18 14:03:20|24.08|24.03|24.17|24.12|24.17|24.12|24.08|24.03|9
1731938610000|2024-11-18 14:03:30|24.19|24.14|24.2|24.15|24.26|24.21|24.19|24.14|11
1731938620000|2024-11-18 14:03:40|24.21|24.16|24.22|24.17|24.23|24.18|24.21|24.16|12
1731938630000|2024-11-18 14:03:50|24.21|24.16|24.22|24.17|24.22|24.17|24.19|24.14|9
1731938640000|2024-11-18 14:04:00|24.2|24.15|24.2|24.15|24.2|24.15|24.16|24.11|10
1731938650000|2024-11-18 14:04:10|24.21|24.16|24.26|24.21|24.26|24.21|24.21|24.16|6
1731938660000|2024-11-18 14:04:20|24.25|24.2|24.24|24.19|24.26|24.21|24.23|24.18|10
1731938670000|2024-11-18 14:04:30|24.22|24.17|24.24|24.19|24.24|24.19|24.22|24.17|3
1731938680000|2024-11-18 14:04:40|24.25|24.2|24.26|24.21|24.27|24.22|24.24|24.19|6
1731938690000|2024-11-18 14:04:50|24.27|24.22|24.26|24.21|24.28|24.23|24.25|24.2|6
1731938700000|2024-11-18 14:05:00|24.24|24.19|24.22|24.17|24.25|24.2|24.21|24.16|9
1731938710000|2024-11-18 14:05:10|24.23|24.18|24.27|24.22|24.27|24.22|24.23|24.18|8
1731938720000|2024-11-18 14:05:20|24.28|24.23|24.28|24.23|24.28|24.23|24.26|24.21|6
1731938730000|2024-11-18 14:05:30|24.27|24.22|24.34|24.29|24.34|24.29|24.27|24.22|12
1731938740000|2024-11-18 14:05:40|24.33|24.28|24.3|24.25|24.35|24.3|24.29|24.24|9
1731938750000|2024-11-18 14:05:50|24.29|24.24|24.31|24.26|24.32|24.27|24.29|24.24|7
1731938760000|2024-11-18 14:06:00|24.3|24.25|24.28|24.23|24.3|24.25|24.26|24.21|10
1731938770000|2024-11-18 14:06:10|24.3|24.25|24.27|24.22|24.3|24.25|24.26|24.21|9
1731938780000|2024-11-18 14:06:20|24.26|24.21|24.23|24.18|24.26|24.21|24.23|24.18|7
1731938790000|2024-11-18 14:06:30|24.24|24.19|24.25|24.2|24.25|24.2|24.23|24.18|6
1731938800000|2024-11-18 14:06:40|24.26|24.21|24.24|24.19|24.26|24.21|24.24|24.19|5
1731938810000|2024-11-18 14:06:50|24.21|24.16|24.2|24.15|24.21|24.16|24.19|24.14|4
1731938820000|2024-11-18 14:07:00|24.19|24.14|24.19|24.14|24.23|24.18|24.19|24.14|7
1731938830000|2024-11-18 14:07:10|24.2|24.15|24.17|24.12|24.2|24.15|24.17|24.12|4
1731938840000|2024-11-18 14:07:20|24.18|24.13|24.18|24.13|24.18|24.13|24.16|24.11|5
1731938850000|2024-11-18 14:07:30|24.19|24.14|24.2|24.15|24.2|24.15|24.18|24.13|4
1731938860000|2024-11-18 14:07:40|24.21|24.16|24.2|24.15|24.21|24.16|24.2|24.15|2
1731938870000|2024-11-18 14:07:50|24.21|24.16|24.15|24.1|24.21|24.16|24.15|24.1|5
1731938880000|2024-11-18 14:08:00|24.16|24.11|24.17|24.12|24.18|24.13|24.16|24.11|8
1731938890000|2024-11-18 14:08:10|24.16|24.11|24.16|24.11|24.17|24.12|24.15|24.1|8
1731938900000|2024-11-18 14:08:20|24.17|24.12|24.21|24.16|24.22|24.17|24.17|24.12|6
1731938910000|2024-11-18 14:08:30|24.2|24.15|24.17|24.12|24.2|24.15|24.17|24.12|5
1731938920000|2024-11-18 14:08:40|24.18|24.13|24.19|24.14|24.19|24.14|24.16|24.11|8
1731938930000|2024-11-18 14:08:50|24.2|24.15|24.17|24.12|24.2|24.15|24.17|24.12|6
1731938940000|2024-11-18 14:09:00|24.16|24.11|24.19|24.14|24.19|24.14|24.14|24.09|9
1731938950000|2024-11-18 14:09:10|24.2|24.15|24.21|24.16|24.23|24.18|24.2|24.15|6
1731938960000|2024-11-18 14:09:20|24.22|24.17|24.29|24.24|24.3|24.25|24.22|24.17|9
1731938970000|2024-11-18 14:09:30|24.28|24.23|24.33|24.28|24.33|24.28|24.28|24.23|10
1731938980000|2024-11-18 14:09:40|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|4
1731938990000|2024-11-18 14:09:50|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|5
1731939000000|2024-11-18 14:10:00|24.36|24.31|24.34|24.29|24.4|24.35|24.34|24.29|9
1731939010000|2024-11-18 14:10:10|24.35|24.3|24.37|24.32|24.37|24.32|24.34|24.29|7
1731939020000|2024-11-18 14:10:20|24.38|24.33|24.45|24.4|24.45|24.4|24.38|24.33|13
1731939030000|2024-11-18 14:10:30|24.47|24.42|24.48|24.43|24.49|24.44|24.47|24.42|6
1731939040000|2024-11-18 14:10:40|24.49|24.44|24.51|24.46|24.53|24.48|24.48|24.43|9
1731939050000|2024-11-18 14:10:50|24.52|24.47|24.53|24.48|24.54|24.49|24.51|24.46|8
1731939060000|2024-11-18 14:11:00|24.52|24.47|24.52|24.47|24.52|24.47|24.46|24.41|10
1731939070000|2024-11-18 14:11:10|24.51|24.46|24.51|24.46|24.52|24.47|24.51|24.46|3
1731939080000|2024-11-18 14:11:20|24.5|24.45|24.47|24.42|24.5|24.45|24.46|24.41|9
1731939090000|2024-11-18 14:11:30|24.45|24.4|24.42|24.37|24.45|24.4|24.42|24.37|6
1731939100000|2024-11-18 14:11:40|24.43|24.38|24.42|24.37|24.44|24.39|24.41|24.36|5
1731939110000|2024-11-18 14:11:50|24.41|24.36|24.39|24.34|24.41|24.36|24.38|24.33|4
1731939120000|2024-11-18 14:12:00|24.38|24.33|24.42|24.37|24.42|24.37|24.38|24.33|9
1731939130000|2024-11-18 14:12:10|24.41|24.36|24.41|24.36|24.42|24.37|24.41|24.36|5
1731939140000|2024-11-18 14:12:20|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|4
1731939150000|2024-11-18 14:12:30|24.4|24.35|24.36|24.31|24.42|24.37|24.36|24.31|5
1731939160000|2024-11-18 14:12:40|24.35|24.3|24.34|24.29|24.36|24.31|24.33|24.28|11
1731939170000|2024-11-18 14:12:50|24.35|24.3|24.35|24.3|24.35|24.3|24.34|24.29|7
1731939180000|2024-11-18 14:13:00|24.36|24.31|24.37|24.32|24.39|24.34|24.36|24.31|8
1731939190000|2024-11-18 14:13:10|24.38|24.33|24.35|24.3|24.38|24.33|24.35|24.3|6
1731939200000|2024-11-18 14:13:20|24.36|24.31|24.42|24.37|24.42|24.37|24.36|24.31|11
1731939210000|2024-11-18 14:13:30|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|6
1731939220000|2024-11-18 14:13:40|24.44|24.39|24.41|24.36|24.44|24.39|24.41|24.36|5
1731939230000|2024-11-18 14:13:50|24.38|24.33|24.35|24.3|24.39|24.34|24.35|24.3|9
1731939240000|2024-11-18 14:14:00|24.36|24.31|24.4|24.35|24.4|24.35|24.35|24.3|8
1731939250000|2024-11-18 14:14:10|24.38|24.33|24.41|24.36|24.41|24.36|24.38|24.33|8
1731939260000|2024-11-18 14:14:20|24.4|24.35|24.37|24.32|24.41|24.36|24.35|24.3|8
1731939270000|2024-11-18 14:14:30|24.36|24.31|24.38|24.33|24.39|24.34|24.36|24.31|7
1731939280000|2024-11-18 14:14:40|24.39|24.34|24.4|24.35|24.41|24.36|24.39|24.34|8
1731939290000|2024-11-18 14:14:50|24.39|24.34|24.42|24.37|24.42|24.37|24.39|24.34|8
1731939300000|2024-11-18 14:15:00|24.41|24.36|24.39|24.34|24.44|24.39|24.39|24.34|7
1731939310000|2024-11-18 14:15:10|24.37|24.32|24.41|24.36|24.41|24.36|24.36|24.31|8
1731939320000|2024-11-18 14:15:20|24.4|24.35|24.39|24.34|24.42|24.37|24.38|24.33|7
1731939330000|2024-11-18 14:15:30|24.38|24.33|24.4|24.35|24.43|24.38|24.38|24.33|10
1731939340000|2024-11-18 14:15:40|24.41|24.36|24.43|24.38|24.43|24.38|24.4|24.35|14
1731939350000|2024-11-18 14:15:50|24.42|24.37|24.37|24.32|24.42|24.37|24.36|24.31|7
1731939360000|2024-11-18 14:16:00|24.36|24.31|24.39|24.34|24.39|24.34|24.34|24.29|10
1731939370000|2024-11-18 14:16:10|24.4|24.35|24.41|24.36|24.42|24.37|24.39|24.34|6
1731939380000|2024-11-18 14:16:20|24.42|24.37|24.4|24.35|24.42|24.37|24.39|24.34|4
1731939390000|2024-11-18 14:16:30|24.39|24.34|24.42|24.37|24.43|24.38|24.39|24.34|6
1731939400000|2024-11-18 14:16:40|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|7
1731939410000|2024-11-18 14:16:50|24.43|24.38|24.44|24.39|24.45|24.4|24.43|24.38|3
1731939420000|2024-11-18 14:17:00|24.45|24.4|24.45|24.4|24.46|24.41|24.44|24.39|5
1731939430000|2024-11-18 14:17:10|24.44|24.39|24.45|24.4|24.46|24.41|24.44|24.39|8
1731939440000|2024-11-18 14:17:20|24.43|24.38|24.39|24.34|24.43|24.38|24.39|24.34|7
1731939450000|2024-11-18 14:17:30|24.38|24.33|24.39|24.34|24.4|24.35|24.37|24.32|10
1731939460000|2024-11-18 14:17:40|24.4|24.35|24.43|24.38|24.44|24.39|24.4|24.35|6
1731939470000|2024-11-18 14:17:50|24.42|24.37|24.44|24.39|24.44|24.39|24.42|24.37|3
1731939480000|2024-11-18 14:18:00|24.45|24.4|24.51|24.46|24.52|24.47|24.45|24.4|8
1731939490000|2024-11-18 14:18:10|24.52|24.47|24.54|24.49|24.55|24.5|24.51|24.46|9
1731939500000|2024-11-18 14:18:20|24.53|24.48|24.5|24.45|24.53|24.48|24.49|24.44|4
1731939510000|2024-11-18 14:18:30|24.49|24.44|24.52|24.47|24.54|24.49|24.49|24.44|10
1731939520000|2024-11-18 14:18:40|24.51|24.46|24.61|24.56|24.61|24.56|24.5|24.45|13
1731939530000|2024-11-18 14:18:50|24.62|24.57|24.6|24.55|24.65|24.6|24.6|24.55|13
1731939540000|2024-11-18 14:19:00|24.61|24.56|24.57|24.52|24.61|24.56|24.57|24.52|7
1731939550000|2024-11-18 14:19:10|24.58|24.53|24.52|24.47|24.58|24.53|24.52|24.47|10
1731939560000|2024-11-18 14:19:20|24.51|24.46|24.5|24.45|24.52|24.47|24.5|24.45|3
1731939570000|2024-11-18 14:19:30|24.49|24.44|24.47|24.42|24.49|24.44|24.46|24.41|5
1731939580000|2024-11-18 14:19:40|24.46|24.41|24.46|24.41|24.46|24.41|24.45|24.4|3
1731939590000|2024-11-18 14:19:50|24.47|24.42|24.44|24.39|24.47|24.42|24.44|24.39|3
1731939600000|2024-11-18 14:20:00|24.43|24.38|24.45|24.4|24.45|24.4|24.42|24.37|5
1731939610000|2024-11-18 14:20:10|24.44|24.39|24.44|24.39|24.46|24.41|24.43|24.38|10
1731939620000|2024-11-18 14:20:20|24.43|24.38|24.37|24.32|24.44|24.39|24.37|24.32|7
1731939630000|2024-11-18 14:20:30|24.34|24.29|24.33|24.28|24.34|24.29|24.32|24.27|4
1731939640000|2024-11-18 14:20:40|24.32|24.27|24.36|24.31|24.36|24.31|24.32|24.27|9
1731939650000|2024-11-18 14:20:50|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|5
1731939660000|2024-11-18 14:21:00|24.36|24.31|24.31|24.26|24.36|24.31|24.31|24.26|4
1731939670000|2024-11-18 14:21:10|24.32|24.27|24.36|24.31|24.36|24.31|24.32|24.27|6
1731939680000|2024-11-18 14:21:20|24.37|24.32|24.34|24.29|24.37|24.32|24.34|24.29|5
1731939690000|2024-11-18 14:21:30|24.33|24.28|24.36|24.31|24.37|24.32|24.32|24.27|11
1731939700000|2024-11-18 14:21:40|24.37|24.32|24.33|24.28|24.37|24.32|24.31|24.26|10
1731939710000|2024-11-18 14:21:50|24.34|24.29|24.34|24.29|24.35|24.3|24.33|24.28|7
1731939720000|2024-11-18 14:22:00|24.35|24.3|24.35|24.3|24.37|24.32|24.34|24.29|16
1731939730000|2024-11-18 14:22:10|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|5
1731939740000|2024-11-18 14:22:20|24.33|24.28|24.34|24.29|24.34|24.29|24.32|24.27|8
1731939750000|2024-11-18 14:22:30|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1731939760000|2024-11-18 14:22:40|24.31|24.26|24.31|24.26|24.32|24.27|24.3|24.25|5
1731939770000|2024-11-18 14:22:50|24.26|24.21|24.27|24.22|24.27|24.22|24.25|24.2|6
1731939780000|2024-11-18 14:23:00|24.28|24.23|24.29|24.24|24.29|24.24|24.26|24.21|8
1731939790000|2024-11-18 14:23:10|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|7
1731939800000|2024-11-18 14:23:20|24.27|24.22|24.27|24.22|24.28|24.23|24.26|24.21|5
1731939810000|2024-11-18 14:23:30|24.28|24.23|24.3|24.25|24.3|24.25|24.27|24.22|9
1731939820000|2024-11-18 14:23:40|24.29|24.24|24.3|24.25|24.31|24.26|24.29|24.24|10
1731939830000|2024-11-18 14:23:50|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|5
1731939840000|2024-11-18 14:24:00|24.29|24.24|24.25|24.2|24.3|24.25|24.25|24.2|9
1731939850000|2024-11-18 14:24:10|24.26|24.21|24.24|24.19|24.26|24.21|24.23|24.18|5
1731939860000|2024-11-18 14:24:20|24.25|24.2|24.27|24.22|24.27|24.22|24.24|24.19|4
1731939870000|2024-11-18 14:24:30|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|5
1731940460000|2024-11-18 14:34:20|24.6|24.55|24.62|24.57|24.62|24.57|24.6|24.55|3
1731940470000|2024-11-18 14:34:30|24.61|24.56|24.66|24.61|24.66|24.61|24.61|24.56|6
1731940480000|2024-11-18 14:34:40|24.67|24.62|24.66|24.61|24.71|24.66|24.66|24.61|9
1731940490000|2024-11-18 14:34:50|24.65|24.6|24.64|24.59|24.65|24.6|24.6|24.55|8
1731940500000|2024-11-18 14:35:00|24.65|24.6|24.65|24.6|24.65|24.6|24.63|24.58|9
1731940510000|2024-11-18 14:35:10|24.66|24.61|24.65|24.6|24.66|24.61|24.6|24.55|12
1731940520000|2024-11-18 14:35:20|24.66|24.61|24.73|24.68|24.77|24.72|24.66|24.61|14
1731940530000|2024-11-18 14:35:30|24.72|24.67|24.71|24.66|24.72|24.67|24.7|24.65|4
1731940540000|2024-11-18 14:35:40|24.7|24.65|24.68|24.63|24.71|24.66|24.66|24.61|12
1731940550000|2024-11-18 14:35:50|24.66|24.61|24.62|24.57|24.67|24.62|24.61|24.56|5
1731940560000|2024-11-18 14:36:00|24.63|24.58|24.47|24.42|24.64|24.59|24.45|24.4|20
1731940570000|2024-11-18 14:36:10|24.48|24.43|24.54|24.49|24.54|24.49|24.48|24.43|14
1731940580000|2024-11-18 14:36:20|24.55|24.5|24.71|24.66|24.71|24.66|24.54|24.49|10
1731940590000|2024-11-18 14:36:30|24.73|24.68|24.72|24.67|24.76|24.71|24.68|24.63|13
1731940600000|2024-11-18 14:36:40|24.71|24.66|24.72|24.67|24.72|24.67|24.69|24.64|7
1731940610000|2024-11-18 14:36:50|24.71|24.66|24.75|24.7|24.75|24.7|24.7|24.65|11
1731940620000|2024-11-18 14:37:00|24.73|24.68|24.74|24.69|24.75|24.7|24.72|24.67|12
1731940630000|2024-11-18 14:37:10|24.73|24.68|24.67|24.62|24.73|24.68|24.67|24.62|13
1731940640000|2024-11-18 14:37:20|24.68|24.63|24.72|24.67|24.73|24.68|24.67|24.62|10
1731940650000|2024-11-18 14:37:30|24.73|24.68|24.73|24.68|24.74|24.69|24.69|24.64|13
1731940660000|2024-11-18 14:37:40|24.74|24.69|24.75|24.7|24.76|24.71|24.74|24.69|10
1731940670000|2024-11-18 14:37:50|24.76|24.71|24.71|24.66|24.76|24.71|24.7|24.65|11
1731940680000|2024-11-18 14:38:00|24.72|24.67|24.74|24.69|24.74|24.69|24.71|24.66|11
1731940690000|2024-11-18 14:38:10|24.75|24.7|24.78|24.73|24.78|24.73|24.73|24.68|8
1731940700000|2024-11-18 14:38:20|24.79|24.74|24.74|24.69|24.8|24.75|24.74|24.69|7
1731940710000|2024-11-18 14:38:30|24.73|24.68|24.69|24.64|24.74|24.69|24.69|24.64|9
1731940720000|2024-11-18 14:38:40|24.7|24.65|24.74|24.69|24.74|24.69|24.7|24.65|9
1731940730000|2024-11-18 14:38:50|24.73|24.68|24.75|24.7|24.75|24.7|24.71|24.66|9
1731940740000|2024-11-18 14:39:00|24.74|24.69|24.69|24.64|24.74|24.69|24.69|24.64|6
1731940750000|2024-11-18 14:39:10|24.71|24.66|24.69|24.64|24.71|24.66|24.69|24.64|3
1731940760000|2024-11-18 14:39:20|24.7|24.65|24.71|24.66|24.72|24.67|24.7|24.65|8
1731940770000|2024-11-18 14:39:30|24.72|24.67|24.7|24.65|24.75|24.7|24.7|24.65|8
1731940780000|2024-11-18 14:39:40|24.69|24.64|24.72|24.67|24.72|24.67|24.69|24.64|6
1731940790000|2024-11-18 14:39:50|24.71|24.66|24.7|24.65|24.75|24.7|24.7|24.65|9
1731940800000|2024-11-18 14:40:00|24.71|24.66|24.68|24.63|24.72|24.67|24.68|24.63|8
1731940810000|2024-11-18 14:40:10|24.63|24.58|24.6|24.55|24.64|24.59|24.59|24.54|14
1731940820000|2024-11-18 14:40:20|24.61|24.56|24.62|24.57|24.62|24.57|24.59|24.54|13
1731940830000|2024-11-18 14:40:30|24.63|24.58|24.6|24.55|24.63|24.58|24.57|24.52|8
1731940840000|2024-11-18 14:40:40|24.61|24.56|24.6|24.55|24.61|24.56|24.58|24.53|7
1731940850000|2024-11-18 14:40:50|24.61|24.56|24.72|24.67|24.72|24.67|24.61|24.56|14
1731940860000|2024-11-18 14:41:00|24.73|24.68|24.65|24.6|24.75|24.7|24.65|24.6|10
1731940870000|2024-11-18 14:41:10|24.66|24.61|24.69|24.64|24.69|24.64|24.6|24.55|12
1731940880000|2024-11-18 14:41:20|24.7|24.65|24.71|24.66|24.74|24.69|24.69|24.64|13
1731940890000|2024-11-18 14:41:30|24.7|24.65|24.7|24.65|24.7|24.65|24.66|24.61|11
1731940900000|2024-11-18 14:41:40|24.68|24.63|24.72|24.67|24.72|24.67|24.68|24.63|9
1731940910000|2024-11-18 14:41:50|24.71|24.66|24.75|24.7|24.75|24.7|24.69|24.64|6
1731940920000|2024-11-18 14:42:00|24.74|24.69|24.79|24.74|24.8|24.75|24.74|24.69|7
1731940930000|2024-11-18 14:42:10|24.8|24.75|24.74|24.69|24.8|24.75|24.73|24.68|10
1731940940000|2024-11-18 14:42:20|24.73|24.68|24.7|24.65|24.75|24.7|24.7|24.65|6
1731940950000|2024-11-18 14:42:30|24.71|24.66|24.8|24.75|24.8|24.75|24.71|24.66|14
1731940960000|2024-11-18 14:42:40|24.79|24.74|24.86|24.81|24.88|24.83|24.79|24.74|9
1731940970000|2024-11-18 14:42:50|24.88|24.83|24.88|24.83|24.88|24.83|24.86|24.81|9
1731940980000|2024-11-18 14:43:00|24.87|24.82|24.9|24.85|24.9|24.85|24.85|24.8|12
1731940990000|2024-11-18 14:43:10|24.88|24.83|24.92|24.87|24.95|24.9|24.88|24.83|11
1731941000000|2024-11-18 14:43:20|24.93|24.88|24.96|24.91|24.98|24.93|24.92|24.87|8
1731941010000|2024-11-18 14:43:30|24.97|24.92|24.95|24.9|24.98|24.93|24.95|24.9|8
1731941020000|2024-11-18 14:43:40|24.96|24.91|24.91|24.86|24.96|24.91|24.89|24.84|10
1731941030000|2024-11-18 14:43:50|24.92|24.87|24.91|24.86|24.92|24.87|24.91|24.86|4
1731941040000|2024-11-18 14:44:00|24.88|24.83|24.8|24.75|24.88|24.83|24.8|24.75|14
1731941050000|2024-11-18 14:44:10|24.81|24.76|24.85|24.8|24.86|24.81|24.8|24.75|11
1731941060000|2024-11-18 14:44:20|24.84|24.79|24.81|24.76|24.84|24.79|24.81|24.76|10
1731941070000|2024-11-18 14:44:30|24.82|24.77|24.78|24.73|24.82|24.77|24.77|24.72|8
1731941080000|2024-11-18 14:44:40|24.79|24.74|24.8|24.75|24.82|24.77|24.79|24.74|7
1731941090000|2024-11-18 14:44:50|24.81|24.76|24.8|24.75|24.81|24.76|24.79|24.74|4
1731941100000|2024-11-18 14:45:00|24.79|24.74|24.82|24.77|24.82|24.77|24.79|24.74|5
1731941110000|2024-11-18 14:45:10|24.81|24.76|24.78|24.73|24.81|24.76|24.78|24.73|3
1731941120000|2024-11-18 14:45:20|24.77|24.72|24.71|24.66|24.77|24.72|24.71|24.66|7
1731941130000|2024-11-18 14:45:30|24.7|24.65|24.72|24.67|24.75|24.7|24.7|24.65|11
1731941140000|2024-11-18 14:45:40|24.73|24.68|24.6|24.55|24.73|24.68|24.6|24.55|8
1731941150000|2024-11-18 14:45:50|24.61|24.56|24.6|24.55|24.61|24.56|24.59|24.54|8
1731941160000|2024-11-18 14:46:00|24.64|24.59|24.59|24.54|24.64|24.59|24.58|24.53|8
1731941170000|2024-11-18 14:46:10|24.6|24.55|24.54|24.49|24.6|24.55|24.54|24.49|7
1731941180000|2024-11-18 14:46:20|24.53|24.48|24.53|24.48|24.54|24.49|24.51|24.46|8
1731941190000|2024-11-18 14:46:30|24.54|24.49|24.5|24.45|24.55|24.5|24.5|24.45|6
1731941200000|2024-11-18 14:46:40|24.51|24.46|24.53|24.48|24.53|24.48|24.48|24.43|8
1731941210000|2024-11-18 14:46:50|24.52|24.47|24.49|24.44|24.52|24.47|24.48|24.43|7
1731941220000|2024-11-18 14:47:00|24.5|24.45|24.5|24.45|24.51|24.46|24.47|24.42|7
1731941230000|2024-11-18 14:47:10|24.51|24.46|24.47|24.42|24.51|24.46|24.47|24.42|2
1731941240000|2024-11-18 14:47:20|24.46|24.41|24.46|24.41|24.49|24.44|24.45|24.4|8
1731941250000|2024-11-18 14:47:30|24.47|24.42|24.49|24.44|24.49|24.44|24.46|24.41|10
1731941260000|2024-11-18 14:47:40|24.5|24.45|24.5|24.45|24.51|24.46|24.48|24.43|9
1731941270000|2024-11-18 14:47:50|24.51|24.46|24.53|24.48|24.53|24.48|24.51|24.46|7
1731941280000|2024-11-18 14:48:00|24.54|24.49|24.54|24.49|24.54|24.49|24.52|24.47|9
1731941290000|2024-11-18 14:48:10|24.55|24.5|24.55|24.5|24.55|24.5|24.52|24.47|6
1731941300000|2024-11-18 14:48:20|24.54|24.49|24.53|24.48|24.54|24.49|24.5|24.45|10
1731941310000|2024-11-18 14:48:30|24.52|24.47|24.52|24.47|24.52|24.47|24.49|24.44|9
1731941320000|2024-11-18 14:48:40|24.53|24.48|24.53|24.48|24.56|24.51|24.53|24.48|9
1731941330000|2024-11-18 14:48:50|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|4
1731941340000|2024-11-18 14:49:00|24.54|24.49|24.54|24.49|24.54|24.49|24.52|24.47|13
1731941350000|2024-11-18 14:49:10|24.56|24.51|24.55|24.5|24.61|24.56|24.55|24.5|13
1731941360000|2024-11-18 14:49:20|24.54|24.49|24.49|24.44|24.56|24.51|24.49|24.44|8
1731941370000|2024-11-18 14:49:30|24.5|24.45|24.5|24.45|24.51|24.46|24.49|24.44|7
1731941380000|2024-11-18 14:49:40|24.51|24.46|24.48|24.43|24.51|24.46|24.48|24.43|6
1731941390000|2024-11-18 14:49:50|24.49|24.44|24.47|24.42|24.49|24.44|24.47|24.42|5
1731941400000|2024-11-18 14:50:00|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|3
1731941410000|2024-11-18 14:50:10|24.44|24.39|24.49|24.44|24.49|24.44|24.43|24.38|9
1731941420000|2024-11-18 14:50:20|24.5|24.45|24.56|24.51|24.56|24.51|24.5|24.45|5
1731941430000|2024-11-18 14:50:30|24.55|24.5|24.52|24.47|24.55|24.5|24.51|24.46|8
1731941440000|2024-11-18 14:50:40|24.51|24.46|24.51|24.46|24.51|24.46|24.5|24.45|5
1731941450000|2024-11-18 14:50:50|24.52|24.47|24.56|24.51|24.56|24.51|24.52|24.47|5
1731941460000|2024-11-18 14:51:00|24.57|24.52|24.47|24.42|24.58|24.53|24.47|24.42|13
1731941470000|2024-11-18 14:51:10|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|6
1731941480000|2024-11-18 14:51:20|24.44|24.39|24.43|24.38|24.44|24.39|24.43|24.38|4
1731941490000|2024-11-18 14:51:30|24.44|24.39|24.41|24.36|24.45|24.4|24.4|24.35|6
1731941500000|2024-11-18 14:51:40|24.42|24.37|24.47|24.42|24.49|24.44|24.42|24.37|13
1731941510000|2024-11-18 14:51:50|24.46|24.41|24.43|24.38|24.47|24.42|24.42|24.37|6
1731941520000|2024-11-18 14:52:00|24.42|24.37|24.41|24.36|24.44|24.39|24.41|24.36|6
1731941530000|2024-11-18 14:52:10|24.42|24.37|24.45|24.4|24.47|24.42|24.42|24.37|11
1731941540000|2024-11-18 14:52:20|24.46|24.41|24.47|24.42|24.47|24.42|24.46|24.41|8
1731941550000|2024-11-18 14:52:30|24.46|24.41|24.48|24.43|24.49|24.44|24.46|24.41|7
1731941560000|2024-11-18 14:52:40|24.47|24.42|24.54|24.49|24.55|24.5|24.47|24.42|13
1731941570000|2024-11-18 14:52:50|24.55|24.5|24.54|24.49|24.55|24.5|24.54|24.49|4
1731941580000|2024-11-18 14:53:00|24.55|24.5|24.56|24.51|24.56|24.51|24.54|24.49|8
1731941590000|2024-11-18 14:53:10|24.55|24.5|24.63|24.58|24.63|24.58|24.55|24.5|10
1731941600000|2024-11-18 14:53:20|24.62|24.57|24.62|24.57|24.63|24.58|24.59|24.54|9
1731941610000|2024-11-18 14:53:30|24.61|24.56|24.6|24.55|24.62|24.57|24.6|24.55|4
1731941620000|2024-11-18 14:53:40|24.59|24.54|24.62|24.57|24.62|24.57|24.57|24.52|7
1731941630000|2024-11-18 14:53:50|24.59|24.54|24.58|24.53|24.61|24.56|24.58|24.53|10
1731941640000|2024-11-18 14:54:00|24.59|24.54|24.56|24.51|24.59|24.54|24.56|24.51|6
1731942020000|2024-11-18 15:00:20|24.37|24.32|24.38|24.33|24.38|24.33|24.36|24.31|6
1731942030000|2024-11-18 15:00:30|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|9
1731942040000|2024-11-18 15:00:40|24.38|24.33|24.42|24.37|24.44|24.39|24.38|24.33|13
1731942050000|2024-11-18 15:00:50|24.43|24.38|24.38|24.33|24.44|24.39|24.38|24.33|8
1731942060000|2024-11-18 15:01:00|24.37|24.32|24.38|24.33|24.38|24.33|24.36|24.31|9
1731942070000|2024-11-18 15:01:10|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|5
1731942080000|2024-11-18 15:01:20|24.35|24.3|24.36|24.31|24.37|24.32|24.35|24.3|10
1731942090000|2024-11-18 15:01:30|24.35|24.3|24.33|24.28|24.35|24.3|24.33|24.28|4
1731942100000|2024-11-18 15:01:40|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|5
1731942110000|2024-11-18 15:01:50|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1731942120000|2024-11-18 15:02:00|24.32|24.27|24.36|24.31|24.36|24.31|24.31|24.26|7
1731942130000|2024-11-18 15:02:10|24.37|24.32|24.36|24.31|24.38|24.33|24.36|24.31|8
1731942140000|2024-11-18 15:02:20|24.35|24.3|24.35|24.3|24.35|24.3|24.34|24.29|3
1731942150000|2024-11-18 15:02:30|24.34|24.29|24.34|24.29|24.36|24.31|24.33|24.28|12
1731942160000|2024-11-18 15:02:40|24.33|24.28|24.33|24.28|24.34|24.29|24.32|24.27|7
1731942170000|2024-11-18 15:02:50|24.34|24.29|24.37|24.32|24.37|24.32|24.33|24.28|12
1731942180000|2024-11-18 15:03:00|24.36|24.31|24.36|24.31|24.36|24.31|24.35|24.3|3
1731942190000|2024-11-18 15:03:10|24.35|24.3|24.36|24.31|24.37|24.32|24.35|24.3|6
1731942200000|2024-11-18 15:03:20|24.37|24.32|24.37|24.32|24.4|24.35|24.36|24.31|8
1731942210000|2024-11-18 15:03:30|24.38|24.33|24.37|24.32|24.38|24.33|24.35|24.3|6
1731942220000|2024-11-18 15:03:40|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1731942230000|2024-11-18 15:03:50|24.34|24.29|24.28|24.23|24.34|24.29|24.28|24.23|8
1731942240000|2024-11-18 15:04:00|24.29|24.24|24.33|24.28|24.33|24.28|24.27|24.22|12
1731942250000|2024-11-18 15:04:10|24.34|24.29|24.35|24.3|24.35|24.3|24.34|24.29|4
1731942260000|2024-11-18 15:04:20|24.36|24.31|24.38|24.33|24.39|24.34|24.36|24.31|7
1731942270000|2024-11-18 15:04:30|24.37|24.32|24.4|24.35|24.4|24.35|24.34|24.29|12
1731942280000|2024-11-18 15:04:40|24.41|24.36|24.42|24.37|24.47|24.42|24.41|24.36|13
1731942290000|2024-11-18 15:04:50|24.41|24.36|24.47|24.42|24.47|24.42|24.39|24.34|14
1731942300000|2024-11-18 15:05:00|24.46|24.41|24.43|24.38|24.46|24.41|24.43|24.38|8
1731942310000|2024-11-18 15:05:10|24.44|24.39|24.46|24.41|24.47|24.42|24.44|24.39|8
1731942320000|2024-11-18 15:05:20|24.47|24.42|24.47|24.42|24.47|24.42|24.46|24.41|5
1731942330000|2024-11-18 15:05:30|24.48|24.43|24.43|24.38|24.5|24.45|24.42|24.37|11
1731942340000|2024-11-18 15:05:40|24.4|24.35|24.41|24.36|24.42|24.37|24.4|24.35|4
1731942350000|2024-11-18 15:05:50|24.42|24.37|24.42|24.37|24.44|24.39|24.42|24.37|6
1731942360000|2024-11-18 15:06:00|24.41|24.36|24.47|24.42|24.47|24.42|24.39|24.34|13
1731942370000|2024-11-18 15:06:10|24.46|24.41|24.58|24.53|24.59|24.54|24.46|24.41|12
1731942380000|2024-11-18 15:06:20|24.54|24.49|24.59|24.54|24.59|24.54|24.54|24.49|10
1731942390000|2024-11-18 15:06:30|24.61|24.56|24.61|24.56|24.62|24.57|24.59|24.54|6
1731942400000|2024-11-18 15:06:40|24.62|24.57|24.57|24.52|24.63|24.58|24.57|24.52|6
1731942410000|2024-11-18 15:06:50|24.58|24.53|24.61|24.56|24.61|24.56|24.57|24.52|11
1731942420000|2024-11-18 15:07:00|24.59|24.54|24.55|24.5|24.6|24.55|24.55|24.5|9
1731942430000|2024-11-18 15:07:10|24.54|24.49|24.48|24.43|24.56|24.51|24.48|24.43|9
1731942440000|2024-11-18 15:07:20|24.49|24.44|24.49|24.44|24.49|24.44|24.46|24.41|10
1731942450000|2024-11-18 15:07:30|24.52|24.47|24.53|24.48|24.55|24.5|24.51|24.46|10
1731942460000|2024-11-18 15:07:40|24.52|24.47|24.47|24.42|24.52|24.47|24.47|24.42|7
1731942470000|2024-11-18 15:07:50|24.48|24.43|24.48|24.43|24.48|24.43|24.47|24.42|7
1731942480000|2024-11-18 15:08:00|24.47|24.42|24.47|24.42|24.47|24.42|24.44|24.39|5
1731942490000|2024-11-18 15:08:10|24.5|24.45|24.44|24.39|24.5|24.45|24.44|24.39|6
1731942500000|2024-11-18 15:08:20|24.42|24.37|24.41|24.36|24.43|24.38|24.41|24.36|6
1731942510000|2024-11-18 15:08:30|24.4|24.35|24.41|24.36|24.43|24.38|24.4|24.35|8
1731942520000|2024-11-18 15:08:40|24.42|24.37|24.4|24.35|24.43|24.38|24.4|24.35|7
1731942540000|2024-11-18 15:09:00|24.38|24.33|24.42|24.37|24.42|24.37|24.38|24.33|8
1731942550000|2024-11-18 15:09:10|24.43|24.38|24.42|24.37|24.43|24.38|24.42|24.37|2
1731942560000|2024-11-18 15:09:20|24.39|24.34|24.4|24.35|24.41|24.36|24.39|24.34|4
1731942570000|2024-11-18 15:09:30|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|5
1731942580000|2024-11-18 15:09:40|24.38|24.33|24.36|24.31|24.38|24.33|24.36|24.31|5
1731942590000|2024-11-18 15:09:50|24.37|24.32|24.35|24.3|24.37|24.32|24.35|24.3|3
1731942600000|2024-11-18 15:10:00|24.36|24.31|24.41|24.36|24.41|24.36|24.33|24.28|10
1731942610000|2024-11-18 15:10:10|24.42|24.37|24.37|24.32|24.43|24.38|24.37|24.32|9
1731942620000|2024-11-18 15:10:20|24.36|24.31|24.37|24.32|24.37|24.32|24.34|24.29|7
1731942630000|2024-11-18 15:10:30|24.38|24.33|24.37|24.32|24.39|24.34|24.37|24.32|3
1731942640000|2024-11-18 15:10:40|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|4
1731942650000|2024-11-18 15:10:50|24.38|24.33|24.39|24.34|24.42|24.37|24.38|24.33|7
1731942660000|2024-11-18 15:11:00|24.4|24.35|24.41|24.36|24.43|24.38|24.4|24.35|10
1731942670000|2024-11-18 15:11:10|24.4|24.35|24.38|24.33|24.41|24.36|24.38|24.33|7
1731942680000|2024-11-18 15:11:20|24.39|24.34|24.42|24.37|24.42|24.37|24.39|24.34|6
1731942690000|2024-11-18 15:11:30|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|4
1731942700000|2024-11-18 15:11:40|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1731942710000|2024-11-18 15:11:50|24.42|24.37|24.42|24.37|24.42|24.37|24.41|24.36|3
1731942720000|2024-11-18 15:12:00|24.41|24.36|24.4|24.35|24.41|24.36|24.39|24.34|4
1731942730000|2024-11-18 15:12:10|24.41|24.36|24.43|24.38|24.44|24.39|24.41|24.36|8
1731942740000|2024-11-18 15:12:20|24.44|24.39|24.44|24.39|24.46|24.41|24.43|24.38|7
1731942750000|2024-11-18 15:12:30|24.42|24.37|24.42|24.37|24.43|24.38|24.42|24.37|3
1731942760000|2024-11-18 15:12:40|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1731942770000|2024-11-18 15:12:50|24.4|24.35|24.4|24.35|24.41|24.36|24.39|24.34|5
1731942780000|2024-11-18 15:13:00|24.41|24.36|24.43|24.38|24.45|24.4|24.41|24.36|13
1731942790000|2024-11-18 15:13:10|24.42|24.37|24.4|24.35|24.44|24.39|24.4|24.35|8
1731942800000|2024-11-18 15:13:20|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|4
1731942810000|2024-11-18 15:13:30|24.41|24.36|24.4|24.35|24.41|24.36|24.4|24.35|4
1731942820000|2024-11-18 15:13:40|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|6
1731942830000|2024-11-18 15:13:50|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|2
1731942840000|2024-11-18 15:14:00|24.41|24.36|24.44|24.39|24.44|24.39|24.4|24.35|8
1731942850000|2024-11-18 15:14:10|24.41|24.36|24.42|24.37|24.44|24.39|24.41|24.36|10
1731942860000|2024-11-18 15:14:20|24.43|24.38|24.42|24.37|24.43|24.38|24.42|24.37|6
1731942870000|2024-11-18 15:14:30|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|9
1731942880000|2024-11-18 15:14:40|24.46|24.41|24.46|24.41|24.48|24.43|24.46|24.41|4
1731942890000|2024-11-18 15:14:50|24.45|24.4|24.43|24.38|24.45|24.4|24.41|24.36|6
1731942900000|2024-11-18 15:15:00|24.42|24.37|24.44|24.39|24.44|24.39|24.41|24.36|7
1731942910000|2024-11-18 15:15:10|24.43|24.38|24.45|24.4|24.48|24.43|24.43|24.38|8
1731942920000|2024-11-18 15:15:20|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|2
1731942930000|2024-11-18 15:15:30|24.46|24.41|24.31|24.26|24.48|24.43|24.31|24.26|9
1731942940000|2024-11-18 15:15:40|24.3|24.25|24.32|24.27|24.34|24.29|24.29|24.24|10
1731942950000|2024-11-18 15:15:50|24.33|24.28|24.32|24.27|24.34|24.29|24.31|24.26|8
1731942960000|2024-11-18 15:16:00|24.31|24.26|24.33|24.28|24.36|24.31|24.31|24.26|12
1731942970000|2024-11-18 15:16:10|24.32|24.27|24.24|24.19|24.32|24.27|24.22|24.17|10
1731942980000|2024-11-18 15:16:20|24.23|24.18|24.2|24.15|24.24|24.19|24.2|24.15|12
1731942990000|2024-11-18 15:16:30|24.19|24.14|24.21|24.16|24.22|24.17|24.19|24.14|11
1731943000000|2024-11-18 15:16:40|24.22|24.17|24.18|24.13|24.22|24.17|24.18|24.13|7
1731943010000|2024-11-18 15:16:50|24.19|24.14|24.17|24.12|24.19|24.14|24.16|24.11|12
1731943020000|2024-11-18 15:17:00|24.18|24.13|24.17|24.12|24.2|24.15|24.16|24.11|13
1731943030000|2024-11-18 15:17:10|24.18|24.13|24.14|24.09|24.18|24.13|24.14|24.09|8
1731943040000|2024-11-18 15:17:20|24.12|24.07|24.05|24|24.13|24.08|24.05|24|11
1731943050000|2024-11-18 15:17:30|24.04|23.99|24.09|24.04|24.09|24.04|24.04|23.99|8
1731943060000|2024-11-18 15:17:40|24.08|24.03|24.05|24|24.08|24.03|24.01|23.96|13
1731943070000|2024-11-18 15:17:50|24.04|23.99|24.04|23.99|24.05|24|24.03|23.98|7
1731943080000|2024-11-18 15:18:00|24.05|24|24.04|23.99|24.06|24.01|24.01|23.96|12
1731943090000|2024-11-18 15:18:10|24.05|24|24.02|23.97|24.06|24.01|24.02|23.97|12
1731943100000|2024-11-18 15:18:20|24.03|23.98|24.05|24|24.05|24|24.02|23.97|7
1731943110000|2024-11-18 15:18:30|24.06|24.01|24.04|23.99|24.06|24.01|24.03|23.98|4
1731943120000|2024-11-18 15:18:40|24.05|24|24.06|24.01|24.06|24.01|24.05|24|4
1731943130000|2024-11-18 15:18:50|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|3
1731943140000|2024-11-18 15:19:00|24.08|24.03|24.09|24.04|24.11|24.06|24.08|24.03|6
1731943150000|2024-11-18 15:19:10|24.08|24.03|24.07|24.02|24.08|24.03|24.05|24|12
1731943160000|2024-11-18 15:19:20|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|2
1731943170000|2024-11-18 15:19:30|24.08|24.03|24.1|24.05|24.11|24.06|24.08|24.03|6
1731943180000|2024-11-18 15:19:40|24.11|24.06|24.11|24.06|24.12|24.07|24.1|24.05|6
1731943190000|2024-11-18 15:19:50|24.12|24.07|24.1|24.05|24.13|24.08|24.09|24.04|8
1731943200000|2024-11-18 15:20:00|24.11|24.06|24.11|24.06|24.13|24.08|24.11|24.06|7
1731943210000|2024-11-18 15:20:10|24.1|24.05|24.2|24.15|24.2|24.15|24.08|24.03|11
1731943220000|2024-11-18 15:20:20|24.17|24.12|24.35|24.3|24.35|24.3|24.14|24.09|10
1731943230000|2024-11-18 15:20:30|24.33|24.28|24.47|24.42|24.47|24.42|24.27|24.22|15
1731943240000|2024-11-18 15:20:40|24.46|24.41|24.49|24.44|24.52|24.47|24.46|24.41|10
1731943250000|2024-11-18 15:20:50|24.5|24.45|24.47|24.42|24.5|24.45|24.47|24.42|9
1731943260000|2024-11-18 15:21:00|24.46|24.41|24.45|24.4|24.49|24.44|24.45|24.4|7
1731943270000|2024-11-18 15:21:10|24.44|24.39|24.45|24.4|24.46|24.41|24.44|24.39|4
1731943280000|2024-11-18 15:21:20|24.44|24.39|24.44|24.39|24.44|24.39|24.44|24.39|1
1731943290000|2024-11-18 15:21:30|24.45|24.4|24.46|24.41|24.46|24.41|24.44|24.39|4
1731943300000|2024-11-18 15:21:40|24.45|24.4|24.44|24.39|24.45|24.4|24.42|24.37|6
1731943310000|2024-11-18 15:21:50|24.43|24.38|24.43|24.38|24.44|24.39|24.43|24.38|3
1731943320000|2024-11-18 15:22:00|24.44|24.39|24.57|24.52|24.57|24.52|24.44|24.39|14
1731943330000|2024-11-18 15:22:10|24.55|24.5|24.6|24.55|24.6|24.55|24.55|24.5|10
1731943340000|2024-11-18 15:22:20|24.62|24.57|24.61|24.56|24.62|24.57|24.6|24.55|8
1731943350000|2024-11-18 15:22:30|24.6|24.55|24.64|24.59|24.64|24.59|24.6|24.55|7
1731943360000|2024-11-18 15:22:40|24.65|24.6|24.63|24.58|24.65|24.6|24.63|24.58|7
1731943370000|2024-11-18 15:22:50|24.62|24.57|24.61|24.56|24.65|24.6|24.61|24.56|12
1731943380000|2024-11-18 15:23:00|24.62|24.57|24.62|24.57|24.62|24.57|24.61|24.56|3
1731943390000|2024-11-18 15:23:10|24.63|24.58|24.85|24.8|24.85|24.8|24.63|24.58|12
1731943400000|2024-11-18 15:23:20|24.83|24.78|24.84|24.79|24.9|24.85|24.83|24.78|18
1731943410000|2024-11-18 15:23:30|24.81|24.76|24.79|24.74|24.81|24.76|24.78|24.73|8
1731943420000|2024-11-18 15:23:40|24.8|24.75|24.84|24.79|24.88|24.83|24.8|24.75|15
1731943430000|2024-11-18 15:23:50|24.73|24.68|24.75|24.7|24.75|24.7|24.72|24.67|5
1731943440000|2024-11-18 15:24:00|24.76|24.71|24.75|24.7|24.8|24.75|24.73|24.68|13
1731943450000|2024-11-18 15:24:10|24.76|24.71|24.72|24.67|24.76|24.71|24.72|24.67|10
1731943460000|2024-11-18 15:24:20|24.73|24.68|24.73|24.68|24.73|24.68|24.72|24.67|3
1731943470000|2024-11-18 15:24:30|24.74|24.69|24.74|24.69|24.75|24.7|24.74|24.69|3
1731943480000|2024-11-18 15:24:40|24.7|24.65|24.7|24.65|24.7|24.65|24.66|24.61|7
1731943490000|2024-11-18 15:24:50|24.69|24.64|24.73|24.68|24.73|24.68|24.66|24.61|11
1731943500000|2024-11-18 15:25:00|24.74|24.69|24.78|24.73|24.78|24.73|24.73|24.68|18
1731943510000|2024-11-18 15:25:10|24.82|24.77|24.88|24.83|24.88|24.83|24.82|24.77|9
1731943520000|2024-11-18 15:25:20|24.87|24.82|24.87|24.82|24.87|24.82|24.85|24.8|5
1731943530000|2024-11-18 15:25:30|24.88|24.83|24.92|24.87|24.92|24.87|24.87|24.82|7
1731943540000|2024-11-18 15:25:40|24.91|24.86|24.92|24.87|24.92|24.87|24.89|24.84|8
1731943550000|2024-11-18 15:25:50|24.91|24.86|24.91|24.86|24.92|24.87|24.91|24.86|5
1731943560000|2024-11-18 15:26:00|24.89|24.84|24.85|24.8|24.89|24.84|24.84|24.79|8
1731943570000|2024-11-18 15:26:10|24.86|24.81|24.92|24.87|24.92|24.87|24.86|24.81|11
1731943580000|2024-11-18 15:26:20|24.9|24.85|24.89|24.84|24.9|24.85|24.89|24.84|4
1731943590000|2024-11-18 15:26:30|24.87|24.82|24.85|24.8|24.87|24.82|24.85|24.8|5
1731943600000|2024-11-18 15:26:40|24.84|24.79|24.82|24.77|24.85|24.8|24.81|24.76|10
1731943610000|2024-11-18 15:26:50|24.81|24.76|24.83|24.78|24.83|24.78|24.8|24.75|5
1731943620000|2024-11-18 15:27:00|24.81|24.76|24.77|24.72|24.81|24.76|24.72|24.67|14
1731943630000|2024-11-18 15:27:10|24.76|24.71|24.73|24.68|24.78|24.73|24.72|24.67|7
1731943640000|2024-11-18 15:27:20|24.72|24.67|24.69|24.64|24.72|24.67|24.67|24.62|16
1731943650000|2024-11-18 15:27:30|24.7|24.65|24.7|24.65|24.73|24.68|24.69|24.64|17
1731943660000|2024-11-18 15:27:40|24.69|24.64|24.64|24.59|24.69|24.64|24.64|24.59|6
1731943670000|2024-11-18 15:27:50|24.65|24.6|24.65|24.6|24.66|24.61|24.64|24.59|11
1731943680000|2024-11-18 15:28:00|24.63|24.58|24.62|24.57|24.63|24.58|24.61|24.56|6
1731943690000|2024-11-18 15:28:10|24.61|24.56|24.59|24.54|24.62|24.57|24.57|24.52|12
1731943700000|2024-11-18 15:28:20|24.6|24.55|24.6|24.55|24.61|24.56|24.57|24.52|11
1731943710000|2024-11-18 15:28:30|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|2
1731943720000|2024-11-18 15:28:40|24.54|24.49|24.5|24.45|24.54|24.49|24.5|24.45|9
1731943730000|2024-11-18 15:28:50|24.49|24.44|24.5|24.45|24.51|24.46|24.49|24.44|8
1731943740000|2024-11-18 15:29:00|24.51|24.46|24.49|24.44|24.51|24.46|24.49|24.44|5
1731943750000|2024-11-18 15:29:10|24.48|24.43|24.43|24.38|24.48|24.43|24.41|24.36|10
1731943760000|2024-11-18 15:29:20|24.42|24.37|24.39|24.34|24.42|24.37|24.39|24.34|4
1731943770000|2024-11-18 15:29:30|24.36|24.31|24.41|24.36|24.42|24.37|24.36|24.31|9
1731943780000|2024-11-18 15:29:40|24.42|24.37|24.44|24.39|24.44|24.39|24.42|24.37|5
1731943790000|2024-11-18 15:29:50|24.43|24.38|24.4|24.35|24.43|24.38|24.4|24.35|9
1731943800000|2024-11-18 15:30:00|24.41|24.36|24.45|24.4|24.45|24.4|24.41|24.36|8
1731943810000|2024-11-18 15:30:10|24.46|24.41|24.48|24.43|24.49|24.44|24.46|24.41|5
1731943820000|2024-11-18 15:30:20|24.49|24.44|24.48|24.43|24.52|24.47|24.48|24.43|8
1731943830000|2024-11-18 15:30:30|24.49|24.44|24.5|24.45|24.53|24.48|24.49|24.44|6
1731943840000|2024-11-18 15:30:40|24.49|24.44|24.5|24.45|24.52|24.47|24.49|24.44|5
1731943850000|2024-11-18 15:30:50|24.49|24.44|24.53|24.48|24.53|24.48|24.49|24.44|9
1731943860000|2024-11-18 15:31:00|24.54|24.49|24.6|24.55|24.6|24.55|24.54|24.49|9
1731943870000|2024-11-18 15:31:10|24.61|24.56|24.59|24.54|24.61|24.56|24.58|24.53|4
1731943880000|2024-11-18 15:31:20|24.58|24.53|24.63|24.58|24.63|24.58|24.58|24.53|6
1731943890000|2024-11-18 15:31:30|24.62|24.57|24.63|24.58|24.64|24.59|24.6|24.55|10
1731943900000|2024-11-18 15:31:40|24.64|24.59|24.6|24.55|24.64|24.59|24.59|24.54|7
1731943910000|2024-11-18 15:31:50|24.59|24.54|24.63|24.58|24.63|24.58|24.58|24.53|9
1731943920000|2024-11-18 15:32:00|24.64|24.59|24.66|24.61|24.68|24.63|24.64|24.59|6
1731943930000|2024-11-18 15:32:10|24.65|24.6|24.63|24.58|24.65|24.6|24.62|24.57|5
1731943940000|2024-11-18 15:32:20|24.62|24.57|24.74|24.69|24.74|24.69|24.62|24.57|11
1731943950000|2024-11-18 15:32:30|24.73|24.68|24.71|24.66|24.73|24.68|24.69|24.64|6
1731943960000|2024-11-18 15:32:40|24.7|24.65|24.68|24.63|24.7|24.65|24.67|24.62|5
1731943970000|2024-11-18 15:32:50|24.67|24.62|24.75|24.7|24.75|24.7|24.67|24.62|10
1731943980000|2024-11-18 15:33:00|24.76|24.71|24.7|24.65|24.76|24.71|24.7|24.65|6
1731943990000|2024-11-18 15:33:10|24.69|24.64|24.69|24.64|24.69|24.64|24.65|24.6|5
1731944000000|2024-11-18 15:33:20|24.68|24.63|24.66|24.61|24.68|24.63|24.66|24.61|3
1731944010000|2024-11-18 15:33:30|24.65|24.6|24.59|24.54|24.66|24.61|24.59|24.54|9
1731944020000|2024-11-18 15:33:40|24.58|24.53|24.6|24.55|24.6|24.55|24.58|24.53|3
1731944030000|2024-11-18 15:33:50|24.59|24.54|24.59|24.54|24.61|24.56|24.59|24.54|6
1731944040000|2024-11-18 15:34:00|24.6|24.55|24.63|24.58|24.63|24.58|24.59|24.54|6
1731944050000|2024-11-18 15:34:10|24.62|24.57|24.67|24.62|24.67|24.62|24.61|24.56|8
1731944060000|2024-11-18 15:34:20|24.68|24.63|24.65|24.6|24.68|24.63|24.65|24.6|4
1731944070000|2024-11-18 15:34:30|24.66|24.61|24.63|24.58|24.66|24.61|24.63|24.58|10
1731944080000|2024-11-18 15:34:40|24.66|24.61|24.72|24.67|24.72|24.67|24.66|24.61|11
1731944090000|2024-11-18 15:34:50|24.73|24.68|24.75|24.7|24.76|24.71|24.73|24.68|11
1731944100000|2024-11-18 15:35:00|24.76|24.71|24.83|24.78|24.84|24.79|24.74|24.69|14
1731944110000|2024-11-18 15:35:10|24.84|24.79|24.94|24.89|24.94|24.89|24.84|24.79|15
1731944120000|2024-11-18 15:35:20|24.93|24.88|25|24.95|25|24.95|24.93|24.88|13
1731944130000|2024-11-18 15:35:30|25.01|24.96|24.99|24.94|25.02|24.97|24.97|24.92|9
1731944140000|2024-11-18 15:35:40|25|24.95|25.04|24.99|25.05|25|25|24.95|13
1731944150000|2024-11-18 15:35:50|25.03|24.98|24.99|24.94|25.03|24.98|24.97|24.92|7
1731944160000|2024-11-18 15:36:00|25|24.95|25|24.95|25.01|24.96|24.99|24.94|6
1731944170000|2024-11-18 15:36:10|24.99|24.94|25.04|24.99|25.04|24.99|24.99|24.94|6
1731944180000|2024-11-18 15:36:20|25.05|25|25.01|24.96|25.05|25|25|24.95|7
1731944190000|2024-11-18 15:36:30|25.02|24.97|25.01|24.96|25.02|24.97|25|24.95|8
1731944200000|2024-11-18 15:36:40|25|24.95|25.1|25.05|25.1|25.05|25|24.95|13
1731944210000|2024-11-18 15:36:50|25.09|25.04|25.1|25.05|25.12|25.07|25.09|25.04|9
1731944220000|2024-11-18 15:37:00|25.07|25.02|25.05|25|25.07|25.02|25.04|24.99|7
1731944230000|2024-11-18 15:37:10|25.03|24.98|25.01|24.96|25.03|24.98|24.97|24.92|18
1731944240000|2024-11-18 15:37:20|25|24.95|25.01|24.96|25.03|24.98|25|24.95|9
1731944250000|2024-11-18 15:37:30|24.98|24.93|24.97|24.92|25.01|24.96|24.97|24.92|16
1731944260000|2024-11-18 15:37:40|24.98|24.93|25.01|24.96|25.03|24.98|24.98|24.93|10
1731944270000|2024-11-18 15:37:50|25.02|24.97|24.99|24.94|25.02|24.97|24.99|24.94|9
1731944280000|2024-11-18 15:38:00|25|24.95|25|24.95|25|24.95|24.98|24.93|7
1731944290000|2024-11-18 15:38:10|24.99|24.94|24.98|24.93|25|24.95|24.97|24.92|6
1731944300000|2024-11-18 15:38:20|24.97|24.92|25.01|24.96|25.01|24.96|24.97|24.92|13
1731944310000|2024-11-18 15:38:30|25.02|24.97|24.87|24.82|25.05|25|24.87|24.82|12
1731944320000|2024-11-18 15:38:40|24.86|24.81|24.84|24.79|24.87|24.82|24.83|24.78|12
1731944330000|2024-11-18 15:38:50|24.83|24.78|24.87|24.82|24.89|24.84|24.83|24.78|11
1731944340000|2024-11-18 15:39:00|24.86|24.81|24.85|24.8|24.87|24.82|24.85|24.8|12
1731944350000|2024-11-18 15:39:10|24.86|24.81|24.91|24.86|24.92|24.87|24.85|24.8|13
1731944360000|2024-11-18 15:39:20|24.86|24.81|24.91|24.86|24.91|24.86|24.85|24.8|10
1731944370000|2024-11-18 15:39:30|24.89|24.84|24.92|24.87|24.94|24.89|24.89|24.84|10
1731944380000|2024-11-18 15:39:40|24.93|24.88|24.89|24.84|24.94|24.89|24.88|24.83|14
1731944390000|2024-11-18 15:39:50|24.88|24.83|24.9|24.85|24.9|24.85|24.88|24.83|3
1731944400000|2024-11-18 15:40:00|24.92|24.87|24.97|24.92|24.97|24.92|24.92|24.87|12
1731944410000|2024-11-18 15:40:10|24.98|24.93|25.02|24.97|25.03|24.98|24.98|24.93|6
1731944420000|2024-11-18 15:40:20|25|24.95|25.01|24.96|25.06|25.01|25|24.95|10
1731944430000|2024-11-18 15:40:30|25.02|24.97|25.08|25.03|25.08|25.03|25.02|24.97|11
1731944440000|2024-11-18 15:40:40|25.07|25.02|25.04|24.99|25.07|25.02|25.04|24.99|10
1731944450000|2024-11-18 15:40:50|25.03|24.98|25|24.95|25.03|24.98|25|24.95|7
1731944460000|2024-11-18 15:41:00|24.99|24.94|24.9|24.85|25|24.95|24.9|24.85|10
1731944470000|2024-11-18 15:41:10|24.88|24.83|24.92|24.87|24.92|24.87|24.88|24.83|8
1731944480000|2024-11-18 15:41:20|24.91|24.86|24.92|24.87|24.93|24.88|24.89|24.84|7
1731944490000|2024-11-18 15:41:30|24.93|24.88|24.99|24.94|25.05|25|24.93|24.88|13
1731944500000|2024-11-18 15:41:40|24.98|24.93|24.98|24.93|25|24.95|24.98|24.93|9
1731944510000|2024-11-18 15:41:50|24.95|24.9|24.94|24.89|24.96|24.91|24.94|24.89|4
1731944520000|2024-11-18 15:42:00|24.95|24.9|24.95|24.9|24.99|24.94|24.95|24.9|8
1731944530000|2024-11-18 15:42:10|24.94|24.89|24.94|24.89|24.95|24.9|24.92|24.87|7
1731944540000|2024-11-18 15:42:20|24.93|24.88|24.95|24.9|24.95|24.9|24.92|24.87|9
1731944550000|2024-11-18 15:42:30|24.94|24.89|24.92|24.87|24.98|24.93|24.91|24.86|16
1731944560000|2024-11-18 15:42:40|24.91|24.86|24.94|24.89|24.96|24.91|24.91|24.86|9
1731944570000|2024-11-18 15:42:50|24.93|24.88|24.94|24.89|24.96|24.91|24.92|24.87|14
1731944580000|2024-11-18 15:43:00|24.93|24.88|25|24.95|25.04|24.99|24.93|24.88|16
1731944590000|2024-11-18 15:43:10|25.01|24.96|25.08|25.03|25.08|25.03|25.01|24.96|10
1731944600000|2024-11-18 15:43:20|25.06|25.01|25.13|25.08|25.13|25.08|25.06|25.01|8
1731944610000|2024-11-18 15:43:30|25.12|25.07|25.09|25.04|25.13|25.08|25.09|25.04|9
1731944620000|2024-11-18 15:43:40|25.08|25.03|25.04|24.99|25.08|25.03|25.02|24.97|16
1731944630000|2024-11-18 15:43:50|25.05|25|25.07|25.02|25.07|25.02|25.03|24.98|11
1731944640000|2024-11-18 15:44:00|25.09|25.04|25.14|25.09|25.15|25.1|25.07|25.02|17
1731944650000|2024-11-18 15:44:10|25.15|25.1|25.29|25.24|25.29|25.24|25.15|25.1|19
1731944660000|2024-11-18 15:44:20|25.3|25.25|25.28|25.23|25.33|25.28|25.25|25.2|19
1731944670000|2024-11-18 15:44:30|25.27|25.22|25.3|25.25|25.31|25.26|25.26|25.21|16
1731944680000|2024-11-18 15:44:40|25.32|25.27|25.26|25.21|25.32|25.27|25.25|25.2|13
1731944690000|2024-11-18 15:44:50|25.25|25.2|25.3|25.25|25.3|25.25|25.25|25.2|12
1731944700000|2024-11-18 15:45:00|25.32|25.27|25.48|25.43|25.48|25.43|25.32|25.27|15
1731944710000|2024-11-18 15:45:10|25.47|25.42|25.46|25.41|25.5|25.45|25.46|25.41|16
1731944720000|2024-11-18 15:45:20|25.47|25.42|25.42|25.37|25.47|25.42|25.41|25.36|14
1731944730000|2024-11-18 15:45:30|25.43|25.38|25.39|25.34|25.43|25.38|25.37|25.32|10
1731944740000|2024-11-18 15:45:40|25.38|25.33|25.29|25.24|25.38|25.33|25.29|25.24|13
1731944750000|2024-11-18 15:45:50|25.3|25.25|25.26|25.21|25.3|25.25|25.24|25.19|13
1731944760000|2024-11-18 15:46:00|25.25|25.2|25.09|25.04|25.25|25.2|25.09|25.04|16
1731944770000|2024-11-18 15:46:10|25.08|25.03|25.09|25.04|25.09|25.04|25.04|24.99|14
1731944780000|2024-11-18 15:46:20|25.1|25.05|25.09|25.04|25.12|25.07|25.08|25.03|16
1731944790000|2024-11-18 15:46:30|25.08|25.03|25.1|25.05|25.12|25.07|25.08|25.03|19
1731944800000|2024-11-18 15:46:40|25.09|25.04|25.07|25.02|25.09|25.04|25.04|24.99|10
1731944810000|2024-11-18 15:46:50|25.08|25.03|25.07|25.02|25.09|25.04|25.07|25.02|8
1731944820000|2024-11-18 15:47:00|25.08|25.03|25.11|25.06|25.13|25.08|25.08|25.03|10
1731944830000|2024-11-18 15:47:10|25.1|25.05|25.03|24.98|25.1|25.05|25.03|24.98|16
1731944840000|2024-11-18 15:47:20|25.04|24.99|24.98|24.93|25.04|24.99|24.95|24.9|13
1731944850000|2024-11-18 15:47:30|24.99|24.94|24.98|24.93|25|24.95|24.96|24.91|10
1731944860000|2024-11-18 15:47:40|24.99|24.94|24.97|24.92|25|24.95|24.96|24.91|11
1731944870000|2024-11-18 15:47:50|24.98|24.93|24.97|24.92|24.99|24.94|24.95|24.9|10
1731944880000|2024-11-18 15:48:00|24.99|24.94|25.06|25.01|25.06|25.01|24.99|24.94|12
1731944890000|2024-11-18 15:48:10|25.05|25|25.09|25.04|25.11|25.06|25.05|25|14
1731944900000|2024-11-18 15:48:20|25.1|25.05|25.07|25.02|25.11|25.06|25.06|25.01|10
1731944910000|2024-11-18 15:48:30|25.06|25.01|25.09|25.04|25.09|25.04|25.06|25.01|11
1731944920000|2024-11-18 15:48:40|25.1|25.05|25.11|25.06|25.12|25.07|25.09|25.04|12
1731944930000|2024-11-18 15:48:50|25.1|25.05|25.12|25.07|25.12|25.07|25.09|25.04|5
1731944940000|2024-11-18 15:49:00|25.11|25.06|25.11|25.06|25.12|25.07|25.11|25.06|7
1731944950000|2024-11-18 15:49:10|25.09|25.04|25.05|25|25.09|25.04|25.04|24.99|9
1731944960000|2024-11-18 15:49:20|25.03|24.98|25.08|25.03|25.1|25.05|25.02|24.97|10
1731944970000|2024-11-18 15:49:30|25.07|25.02|25.08|25.03|25.1|25.05|25.07|25.02|10
1731944980000|2024-11-18 15:49:40|25.07|25.02|25.09|25.04|25.09|25.04|25.07|25.02|13
1731944990000|2024-11-18 15:49:50|25.1|25.05|25.11|25.06|25.14|25.09|25.1|25.05|11
1731945000000|2024-11-18 15:50:00|25.1|25.05|25.07|25.02|25.11|25.06|25.07|25.02|16
1731945010000|2024-11-18 15:50:10|25.06|25.01|25.03|24.98|25.06|25.01|25.01|24.96|11
1731945020000|2024-11-18 15:50:20|25.04|24.99|25.03|24.98|25.05|25|25.02|24.97|12
1731945030000|2024-11-18 15:50:30|25.04|24.99|25.04|24.99|25.04|24.99|25.03|24.98|3
1731945040000|2024-11-18 15:50:40|25.05|25|25.03|24.98|25.09|25.04|25.01|24.96|12
1731945050000|2024-11-18 15:50:50|25.02|24.97|25.02|24.97|25.02|24.97|24.98|24.93|8
1731945060000|2024-11-18 15:51:00|25.01|24.96|25.06|25.01|25.06|25.01|25.01|24.96|8
1731945070000|2024-11-18 15:51:10|25.07|25.02|25.07|25.02|25.07|25.02|25.02|24.97|9
1731945080000|2024-11-18 15:51:20|25.06|25.01|25.1|25.05|25.11|25.06|25.06|25.01|13
1731945090000|2024-11-18 15:51:30|25.09|25.04|25.05|25|25.09|25.04|25.05|25|11
1731945100000|2024-11-18 15:51:40|25.06|25.01|25.03|24.98|25.07|25.02|25.03|24.98|12
1731945110000|2024-11-18 15:51:50|25.04|24.99|25.01|24.96|25.04|24.99|25|24.95|8
1731945120000|2024-11-18 15:52:00|25|24.95|25|24.95|25|24.95|24.97|24.92|12
1731945130000|2024-11-18 15:52:10|25.01|24.96|25.07|25.02|25.08|25.03|25|24.95|11
1731945140000|2024-11-18 15:52:20|25.08|25.03|25.04|24.99|25.08|25.03|25.04|24.99|12
1731945150000|2024-11-18 15:52:30|25.05|25|25.06|25.01|25.07|25.02|25.02|24.97|13
1731945160000|2024-11-18 15:52:40|25.07|25.02|25.04|24.99|25.08|25.03|25.03|24.98|9
1731945170000|2024-11-18 15:52:50|25.03|24.98|25.06|25.01|25.07|25.02|25.02|24.97|9
1731945180000|2024-11-18 15:53:00|25.07|25.02|25.04|24.99|25.09|25.04|25.04|24.99|14
1731945190000|2024-11-18 15:53:10|25.03|24.98|25.01|24.96|25.03|24.98|24.98|24.93|15
1731945200000|2024-11-18 15:53:20|25|24.95|24.99|24.94|25|24.95|24.99|24.94|2
1731945660000|2024-11-18 16:01:00|24.48|24.43|24.48|24.43|24.48|24.43|24.45|24.4|7
1731945670000|2024-11-18 16:01:10|24.47|24.42|24.48|24.43|24.51|24.46|24.47|24.42|15
1731945680000|2024-11-18 16:01:20|24.49|24.44|24.51|24.46|24.51|24.46|24.49|24.44|9
1731945690000|2024-11-18 16:01:30|24.5|24.45|24.48|24.43|24.5|24.45|24.48|24.43|3
1731945700000|2024-11-18 16:01:40|24.47|24.42|24.48|24.43|24.48|24.43|24.43|24.38|13
1731945710000|2024-11-18 16:01:50|24.47|24.42|24.46|24.41|24.47|24.42|24.45|24.4|10
1731945720000|2024-11-18 16:02:00|24.45|24.4|24.41|24.36|24.45|24.4|24.4|24.35|11
1731945730000|2024-11-18 16:02:10|24.4|24.35|24.35|24.3|24.4|24.35|24.34|24.29|12
1731945740000|2024-11-18 16:02:20|24.36|24.31|24.34|24.29|24.36|24.31|24.33|24.28|13
1731945750000|2024-11-18 16:02:30|24.33|24.28|24.34|24.29|24.34|24.29|24.3|24.25|10
1731945760000|2024-11-18 16:02:40|24.33|24.28|24.31|24.26|24.33|24.28|24.31|24.26|12
1731945770000|2024-11-18 16:02:50|24.32|24.27|24.31|24.26|24.32|24.27|24.27|24.22|15
1731945780000|2024-11-18 16:03:00|24.3|24.25|24.3|24.25|24.31|24.26|24.29|24.24|5
1731945790000|2024-11-18 16:03:10|24.29|24.24|24.31|24.26|24.34|24.29|24.29|24.24|10
1731945800000|2024-11-18 16:03:20|24.3|24.25|24.33|24.28|24.33|24.28|24.29|24.24|9
1731945810000|2024-11-18 16:03:30|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|8
1731945820000|2024-11-18 16:03:40|24.34|24.29|24.32|24.27|24.34|24.29|24.31|24.26|9
1731945830000|2024-11-18 16:03:50|24.33|24.28|24.37|24.32|24.37|24.32|24.32|24.27|12
1731945840000|2024-11-18 16:04:00|24.39|24.34|24.41|24.36|24.45|24.4|24.39|24.34|13
1731945850000|2024-11-18 16:04:10|24.42|24.37|24.51|24.46|24.53|24.48|24.42|24.37|12
1731945860000|2024-11-18 16:04:20|24.5|24.45|24.5|24.45|24.51|24.46|24.49|24.44|9
1731945870000|2024-11-18 16:04:30|24.49|24.44|24.57|24.52|24.57|24.52|24.49|24.44|7
1731945880000|2024-11-18 16:04:40|24.58|24.53|24.52|24.47|24.6|24.55|24.52|24.47|15
1731945890000|2024-11-18 16:04:50|24.51|24.46|24.54|24.49|24.55|24.5|24.51|24.46|8
1731945900000|2024-11-18 16:05:00|24.55|24.5|24.65|24.6|24.65|24.6|24.55|24.5|12
1731945910000|2024-11-18 16:05:10|24.66|24.61|24.73|24.68|24.73|24.68|24.66|24.61|10
1731945920000|2024-11-18 16:05:20|24.74|24.69|24.79|24.74|24.79|24.74|24.73|24.68|12
1731945930000|2024-11-18 16:05:30|24.78|24.73|24.75|24.7|24.79|24.74|24.73|24.68|12
1731945940000|2024-11-18 16:05:40|24.74|24.69|24.74|24.69|24.76|24.71|24.73|24.68|10
1731945950000|2024-11-18 16:05:50|24.73|24.68|24.65|24.6|24.73|24.68|24.64|24.59|10
1731945960000|2024-11-18 16:06:00|24.67|24.62|24.73|24.68|24.74|24.69|24.67|24.62|12
1731945970000|2024-11-18 16:06:10|24.74|24.69|24.79|24.74|24.79|24.74|24.74|24.69|8
1731945980000|2024-11-18 16:06:20|24.8|24.75|24.73|24.68|24.8|24.75|24.66|24.61|14
1731945990000|2024-11-18 16:06:30|24.72|24.67|24.73|24.68|24.73|24.68|24.71|24.66|10
1731946000000|2024-11-18 16:06:40|24.72|24.67|24.79|24.74|24.79|24.74|24.72|24.67|16
1731946010000|2024-11-18 16:06:50|24.78|24.73|24.75|24.7|24.78|24.73|24.75|24.7|10
1731946020000|2024-11-18 16:07:00|24.77|24.72|24.66|24.61|24.77|24.72|24.66|24.61|16
1731946030000|2024-11-18 16:07:10|24.67|24.62|24.7|24.65|24.71|24.66|24.66|24.61|10
1731946040000|2024-11-18 16:07:20|24.69|24.64|24.64|24.59|24.7|24.65|24.64|24.59|10
1731946050000|2024-11-18 16:07:30|24.63|24.58|24.58|24.53|24.63|24.58|24.58|24.53|14
1731946060000|2024-11-18 16:07:40|24.57|24.52|24.57|24.52|24.6|24.55|24.57|24.52|15
1731946070000|2024-11-18 16:07:50|24.58|24.53|24.58|24.53|24.6|24.55|24.58|24.53|7
1731946080000|2024-11-18 16:08:00|24.57|24.52|24.53|24.48|24.57|24.52|24.52|24.47|11
1731946090000|2024-11-18 16:08:10|24.54|24.49|24.51|24.46|24.55|24.5|24.51|24.46|6
1731946100000|2024-11-18 16:08:20|24.49|24.44|24.5|24.45|24.53|24.48|24.49|24.44|15
1731946110000|2024-11-18 16:08:30|24.49|24.44|24.47|24.42|24.51|24.46|24.47|24.42|16
1731946120000|2024-11-18 16:08:40|24.46|24.41|24.48|24.43|24.48|24.43|24.44|24.39|9
1731946130000|2024-11-18 16:08:50|24.49|24.44|24.51|24.46|24.54|24.49|24.49|24.44|12
1731946140000|2024-11-18 16:09:00|24.5|24.45|24.5|24.45|24.53|24.48|24.5|24.45|15
1731946150000|2024-11-18 16:09:10|24.49|24.44|24.48|24.43|24.49|24.44|24.46|24.41|10
1731946160000|2024-11-18 16:09:20|24.49|24.44|24.41|24.36|24.49|24.44|24.4|24.35|12
1731946170000|2024-11-18 16:09:30|24.4|24.35|24.37|24.32|24.4|24.35|24.36|24.31|12
1731946180000|2024-11-18 16:09:40|24.36|24.31|24.4|24.35|24.41|24.36|24.36|24.31|8
1731946190000|2024-11-18 16:09:50|24.41|24.36|24.41|24.36|24.43|24.38|24.4|24.35|11
1731946200000|2024-11-18 16:10:00|24.4|24.35|24.4|24.35|24.4|24.35|24.37|24.32|6
1731946210000|2024-11-18 16:10:10|24.41|24.36|24.49|24.44|24.51|24.46|24.41|24.36|14
1731946220000|2024-11-18 16:10:20|24.5|24.45|24.53|24.48|24.56|24.51|24.5|24.45|10
1731946230000|2024-11-18 16:10:30|24.54|24.49|24.5|24.45|24.54|24.49|24.46|24.41|16
1731946240000|2024-11-18 16:10:40|24.49|24.44|24.39|24.34|24.51|24.46|24.39|24.34|18
1731946250000|2024-11-18 16:10:50|24.38|24.33|24.4|24.35|24.4|24.35|24.34|24.29|18
1731946260000|2024-11-18 16:11:00|24.41|24.36|24.37|24.32|24.41|24.36|24.35|24.3|10
1731946270000|2024-11-18 16:11:10|24.38|24.33|24.3|24.25|24.38|24.33|24.29|24.24|12
1731946280000|2024-11-18 16:11:20|24.31|24.26|24.29|24.24|24.31|24.26|24.27|24.22|11
1731946290000|2024-11-18 16:11:30|24.28|24.23|24.25|24.2|24.29|24.24|24.25|24.2|12
1731946300000|2024-11-18 16:11:40|24.26|24.21|24.26|24.21|24.27|24.22|24.25|24.2|7
1731946310000|2024-11-18 16:11:50|24.27|24.22|24.24|24.19|24.27|24.22|24.24|24.19|14
1731946320000|2024-11-18 16:12:00|24.25|24.2|24.24|24.19|24.25|24.2|24.22|24.17|10
1731946330000|2024-11-18 16:12:10|24.25|24.2|24.23|24.18|24.28|24.23|24.23|24.18|11
1731946340000|2024-11-18 16:12:20|24.24|24.19|24.24|24.19|24.25|24.2|24.23|24.18|9
1731946350000|2024-11-18 16:12:30|24.22|24.17|24.22|24.17|24.24|24.19|24.22|24.17|9
1731946360000|2024-11-18 16:12:40|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|10
1731946370000|2024-11-18 16:12:50|24.18|24.13|24.18|24.13|24.18|24.13|24.17|24.12|5
1731946380000|2024-11-18 16:13:00|24.17|24.12|24.19|24.14|24.21|24.16|24.17|24.12|9
1731946390000|2024-11-18 16:13:10|24.18|24.13|24.19|24.14|24.19|24.14|24.17|24.12|10
1731946400000|2024-11-18 16:13:20|24.2|24.15|24.18|24.13|24.22|24.17|24.17|24.12|13
1731946410000|2024-11-18 16:13:30|24.17|24.12|24.3|24.25|24.3|24.25|24.17|24.12|16
1731946420000|2024-11-18 16:13:40|24.31|24.26|24.32|24.27|24.35|24.3|24.3|24.25|15
1731946430000|2024-11-18 16:13:50|24.33|24.28|24.29|24.24|24.33|24.28|24.29|24.24|11
1731946440000|2024-11-18 16:14:00|24.3|24.25|24.28|24.23|24.31|24.26|24.28|24.23|5
1731946450000|2024-11-18 16:14:10|24.27|24.22|24.27|24.22|24.29|24.24|24.25|24.2|12
1731946460000|2024-11-18 16:14:20|24.26|24.21|24.27|24.22|24.32|24.27|24.26|24.21|15
1731946470000|2024-11-18 16:14:30|24.25|24.2|24.22|24.17|24.25|24.2|24.18|24.13|14
1731946480000|2024-11-18 16:14:40|24.21|24.16|24.23|24.18|24.24|24.19|24.2|24.15|16
1731946490000|2024-11-18 16:14:50|24.25|24.2|24.24|24.19|24.27|24.22|24.24|24.19|7
1731946500000|2024-11-18 16:15:00|24.23|24.18|24.17|24.12|24.23|24.18|24.17|24.12|11
1731946510000|2024-11-18 16:15:10|24.18|24.13|24.16|24.11|24.18|24.13|24.16|24.11|5
1731946520000|2024-11-18 16:15:20|24.15|24.1|24.15|24.1|24.16|24.11|24.15|24.1|7
1731946530000|2024-11-18 16:15:30|24.16|24.11|24.14|24.09|24.17|24.12|24.13|24.08|12
1731946540000|2024-11-18 16:15:40|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|16
1731946550000|2024-11-18 16:15:50|24.13|24.08|24.13|24.08|24.15|24.1|24.12|24.07|9
1731946560000|2024-11-18 16:16:00|24.12|24.07|24.1|24.05|24.12|24.07|24.08|24.03|6
1731946570000|2024-11-18 16:16:10|24.11|24.06|24.1|24.05|24.14|24.09|24.09|24.04|9
1731946580000|2024-11-18 16:16:20|24.11|24.06|24.11|24.06|24.13|24.08|24.09|24.04|17
1731946590000|2024-11-18 16:16:30|24.09|24.04|24.13|24.08|24.14|24.09|24.09|24.04|18
1731946600000|2024-11-18 16:16:40|24.12|24.07|24.17|24.12|24.18|24.13|24.12|24.07|14
1731946610000|2024-11-18 16:16:50|24.16|24.11|24.22|24.17|24.22|24.17|24.15|24.1|7
1731946620000|2024-11-18 16:17:00|24.23|24.18|24.25|24.2|24.26|24.21|24.2|24.15|11
1731946630000|2024-11-18 16:17:10|24.24|24.19|24.14|24.09|24.28|24.23|24.14|24.09|20
1731946640000|2024-11-18 16:17:20|24.12|24.07|24.09|24.04|24.13|24.08|24.09|24.04|12
1731946650000|2024-11-18 16:17:30|24.1|24.05|24.07|24.02|24.1|24.05|24.07|24.02|12
1731946660000|2024-11-18 16:17:40|24.08|24.03|24.1|24.05|24.1|24.05|24.08|24.03|13
1731946670000|2024-11-18 16:17:50|24.09|24.04|24.16|24.11|24.16|24.11|24.08|24.03|18
1731946680000|2024-11-18 16:18:00|24.15|24.1|24.14|24.09|24.15|24.1|24.12|24.07|12
1731946690000|2024-11-18 16:18:10|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|8
1731946700000|2024-11-18 16:18:20|24.13|24.08|24.1|24.05|24.14|24.09|24.1|24.05|14
1731946710000|2024-11-18 16:18:30|24.11|24.06|24.12|24.07|24.14|24.09|24.1|24.05|10
1731946720000|2024-11-18 16:18:40|24.1|24.05|24.14|24.09|24.15|24.1|24.08|24.03|9
1731946730000|2024-11-18 16:18:50|24.13|24.08|24.12|24.07|24.13|24.08|24.09|24.04|12
1731946740000|2024-11-18 16:19:00|24.13|24.08|24.14|24.09|24.16|24.11|24.13|24.08|10
1731946750000|2024-11-18 16:19:10|24.13|24.08|24.12|24.07|24.13|24.08|24.09|24.04|10
1731946760000|2024-11-18 16:19:20|24.13|24.08|24.14|24.09|24.16|24.11|24.12|24.07|10
1731946770000|2024-11-18 16:19:30|24.15|24.1|24.1|24.05|24.15|24.1|24.1|24.05|9
1731946780000|2024-11-18 16:19:40|24.09|24.04|24.07|24.02|24.1|24.05|24.06|24.01|9
1731946790000|2024-11-18 16:19:50|24.06|24.01|24.05|24|24.07|24.02|24.05|24|10
1731946800000|2024-11-18 16:20:00|24.06|24.01|24.08|24.03|24.09|24.04|24.06|24.01|7
1731946810000|2024-11-18 16:20:10|24.06|24.01|24.06|24.01|24.06|24.01|24.04|23.99|10
1731946820000|2024-11-18 16:20:20|24.05|24|24.03|23.98|24.05|24|24.03|23.98|15
1731946830000|2024-11-18 16:20:30|24.02|23.97|24.05|24|24.05|24|24.02|23.97|4
1731946840000|2024-11-18 16:20:40|24.04|23.99|24.02|23.97|24.04|23.99|24.02|23.97|9
1731946850000|2024-11-18 16:20:50|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1731946860000|2024-11-18 16:21:00|24|23.95|23.99|23.94|24|23.95|23.97|23.92|7
1731946870000|2024-11-18 16:21:10|23.98|23.93|23.94|23.89|23.98|23.93|23.94|23.89|7
1731946880000|2024-11-18 16:21:20|23.95|23.9|23.94|23.89|23.96|23.91|23.94|23.89|8
1731946890000|2024-11-18 16:21:30|23.95|23.9|23.93|23.88|23.95|23.9|23.93|23.88|7
1731946900000|2024-11-18 16:21:40|23.94|23.89|23.97|23.92|23.97|23.92|23.94|23.89|6
1731946910000|2024-11-18 16:21:50|23.96|23.91|23.97|23.92|23.97|23.92|23.94|23.89|15
1731946920000|2024-11-18 16:22:00|23.98|23.93|23.93|23.88|23.98|23.93|23.92|23.87|12
1731946930000|2024-11-18 16:22:10|23.94|23.89|23.94|23.89|23.95|23.9|23.92|23.87|9
1731946940000|2024-11-18 16:22:20|23.95|23.9|23.99|23.94|23.99|23.94|23.95|23.9|4
1731946950000|2024-11-18 16:22:30|24|23.95|24.05|24|24.05|24|24|23.95|12
1731946960000|2024-11-18 16:22:40|24.04|23.99|24.01|23.96|24.04|23.99|23.99|23.94|12
1731946970000|2024-11-18 16:22:50|24.02|23.97|24.03|23.98|24.04|23.99|24|23.95|15
1731946980000|2024-11-18 16:23:00|24.04|23.99|23.96|23.91|24.04|23.99|23.95|23.9|10
1731946990000|2024-11-18 16:23:10|23.97|23.92|23.98|23.93|24.02|23.97|23.97|23.92|9
1731947000000|2024-11-18 16:23:20|23.97|23.92|23.93|23.88|24|23.95|23.93|23.88|16
1731947010000|2024-11-18 16:23:30|23.94|23.89|23.94|23.89|23.96|23.91|23.93|23.88|11
1731947020000|2024-11-18 16:23:40|23.95|23.9|23.97|23.92|23.97|23.92|23.94|23.89|11
1731947030000|2024-11-18 16:23:50|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|6
1731947040000|2024-11-18 16:24:00|23.96|23.91|23.94|23.89|23.96|23.91|23.93|23.88|12
1731947050000|2024-11-18 16:24:10|23.93|23.88|23.85|23.8|23.94|23.89|23.85|23.8|14
1731947060000|2024-11-18 16:24:20|23.83|23.78|23.79|23.74|23.84|23.79|23.79|23.74|9
1731947070000|2024-11-18 16:24:30|23.8|23.75|23.82|23.77|23.82|23.77|23.79|23.74|7
1731947080000|2024-11-18 16:24:40|23.83|23.78|23.83|23.78|23.85|23.8|23.83|23.78|10
1731947090000|2024-11-18 16:24:50|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|4
1731947100000|2024-11-18 16:25:00|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|11
1731947110000|2024-11-18 16:25:10|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|10
1731947120000|2024-11-18 16:25:20|23.77|23.72|23.82|23.77|23.83|23.78|23.76|23.71|10
1731947130000|2024-11-18 16:25:30|23.83|23.78|23.82|23.77|23.84|23.79|23.81|23.76|14
1731947140000|2024-11-18 16:25:40|23.83|23.78|23.82|23.77|23.83|23.78|23.8|23.75|10
1731947150000|2024-11-18 16:25:50|23.83|23.78|23.84|23.79|23.89|23.84|23.82|23.77|13
1731947160000|2024-11-18 16:26:00|23.85|23.8|23.87|23.82|23.87|23.82|23.81|23.76|9
1731947170000|2024-11-18 16:26:10|23.86|23.81|23.87|23.82|23.88|23.83|23.86|23.81|6
1731947180000|2024-11-18 16:26:20|23.88|23.83|23.91|23.86|23.91|23.86|23.88|23.83|8
1731947190000|2024-11-18 16:26:30|23.92|23.87|23.92|23.87|23.93|23.88|23.9|23.85|13
1731947200000|2024-11-18 16:26:40|23.9|23.85|23.92|23.87|23.93|23.88|23.9|23.85|11
1731947210000|2024-11-18 16:26:50|23.91|23.86|23.94|23.89|23.96|23.91|23.89|23.84|16
1731947220000|2024-11-18 16:27:00|23.93|23.88|23.97|23.92|23.97|23.92|23.93|23.88|7
1731947230000|2024-11-18 16:27:10|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|4
1731947240000|2024-11-18 16:27:20|23.94|23.89|23.92|23.87|23.95|23.9|23.92|23.87|5
1731947250000|2024-11-18 16:27:30|23.91|23.86|23.93|23.88|23.94|23.89|23.91|23.86|9
1731947260000|2024-11-18 16:27:40|23.94|23.89|23.95|23.9|23.96|23.91|23.93|23.88|6
1731947270000|2024-11-18 16:27:50|23.94|23.89|23.94|23.89|23.94|23.89|23.92|23.87|7
1731947280000|2024-11-18 16:28:00|23.95|23.9|23.99|23.94|23.99|23.94|23.95|23.9|11
1731947290000|2024-11-18 16:28:10|23.98|23.93|23.96|23.91|23.99|23.94|23.96|23.91|7
1731947300000|2024-11-18 16:28:20|23.97|23.92|23.98|23.93|23.99|23.94|23.97|23.92|6
1731947310000|2024-11-18 16:28:30|23.99|23.94|23.97|23.92|24|23.95|23.97|23.92|7
1731947320000|2024-11-18 16:28:40|23.98|23.93|23.98|23.93|23.99|23.94|23.97|23.92|5
1731947330000|2024-11-18 16:28:50|23.99|23.94|24.02|23.97|24.02|23.97|23.99|23.94|4
1731947340000|2024-11-18 16:29:00|24.01|23.96|23.99|23.94|24.03|23.98|23.99|23.94|9
1731947350000|2024-11-18 16:29:10|24|23.95|23.98|23.93|24|23.95|23.98|23.93|5
1731947360000|2024-11-18 16:29:20|23.99|23.94|23.99|23.94|24.02|23.97|23.99|23.94|6
1731947370000|2024-11-18 16:29:30|24|23.95|23.9|23.85|24.02|23.97|23.9|23.85|11
1731947380000|2024-11-18 16:29:40|23.88|23.83|23.79|23.74|23.88|23.83|23.79|23.74|12
1731947390000|2024-11-18 16:29:50|23.8|23.75|23.82|23.77|23.83|23.78|23.79|23.74|12
1731947400000|2024-11-18 16:30:00|23.84|23.79|23.82|23.77|23.87|23.82|23.81|23.76|16
1731947410000|2024-11-18 16:30:10|23.81|23.76|23.9|23.85|23.9|23.85|23.81|23.76|14
1731947420000|2024-11-18 16:30:20|23.91|23.86|23.94|23.89|23.95|23.9|23.9|23.85|16
1731947430000|2024-11-18 16:30:30|23.93|23.88|23.87|23.82|23.93|23.88|23.86|23.81|12
1731947440000|2024-11-18 16:30:40|23.88|23.83|23.93|23.88|23.93|23.88|23.87|23.82|14
1731947450000|2024-11-18 16:30:50|23.92|23.87|23.94|23.89|23.95|23.9|23.92|23.87|5
1731947460000|2024-11-18 16:31:00|23.95|23.9|23.96|23.91|23.98|23.93|23.95|23.9|6
1731947470000|2024-11-18 16:31:10|23.95|23.9|24|23.95|24.01|23.96|23.95|23.9|10
1731947480000|2024-11-18 16:31:20|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|9
1731947490000|2024-11-18 16:31:30|24.02|23.97|24.03|23.98|24.03|23.98|24.01|23.96|6
1731947500000|2024-11-18 16:31:40|24.05|24|24.01|23.96|24.05|24|24.01|23.96|5
1731947510000|2024-11-18 16:31:50|24|23.95|24|23.95|24.01|23.96|23.99|23.94|5
1731947520000|2024-11-18 16:32:00|24.01|23.96|23.97|23.92|24.01|23.96|23.92|23.87|15
1731947530000|2024-11-18 16:32:10|23.96|23.91|23.92|23.87|23.96|23.91|23.92|23.87|9
1731947540000|2024-11-18 16:32:20|23.91|23.86|23.89|23.84|23.92|23.87|23.88|23.83|11
1731947550000|2024-11-18 16:32:30|23.91|23.86|23.95|23.9|23.95|23.9|23.91|23.86|8
1731947560000|2024-11-18 16:32:40|23.96|23.91|23.99|23.94|23.99|23.94|23.96|23.91|4
1731947570000|2024-11-18 16:32:50|24|23.95|23.96|23.91|24|23.95|23.96|23.91|4
1731947580000|2024-11-18 16:33:00|23.95|23.9|23.96|23.91|23.98|23.93|23.95|23.9|9
1731947590000|2024-11-18 16:33:10|23.97|23.92|23.96|23.91|23.98|23.93|23.96|23.91|4
1731947600000|2024-11-18 16:33:20|23.97|23.92|23.99|23.94|23.99|23.94|23.95|23.9|14
1731947610000|2024-11-18 16:33:30|24|23.95|23.99|23.94|24|23.95|23.96|23.91|12
1731947620000|2024-11-18 16:33:40|24|23.95|23.97|23.92|24|23.95|23.97|23.92|14
1731947630000|2024-11-18 16:33:50|23.98|23.93|23.92|23.87|23.98|23.93|23.91|23.86|14
1731947640000|2024-11-18 16:34:00|23.91|23.86|23.89|23.84|23.91|23.86|23.88|23.83|9
1731947650000|2024-11-18 16:34:10|23.88|23.83|23.86|23.81|23.89|23.84|23.86|23.81|5
1731947660000|2024-11-18 16:34:20|23.87|23.82|23.92|23.87|23.93|23.88|23.87|23.82|12
1731947670000|2024-11-18 16:34:30|23.9|23.85|23.87|23.82|23.9|23.85|23.86|23.81|6
1731947680000|2024-11-18 16:34:40|23.88|23.83|23.86|23.81|23.88|23.83|23.84|23.79|11
1731947690000|2024-11-18 16:34:50|23.85|23.8|23.88|23.83|23.88|23.83|23.84|23.79|8
1731947700000|2024-11-18 16:35:00|23.87|23.82|23.83|23.78|23.87|23.82|23.83|23.78|8
1731947710000|2024-11-18 16:35:10|23.84|23.79|23.79|23.74|23.84|23.79|23.79|23.74|5
1731947720000|2024-11-18 16:35:20|23.78|23.73|23.71|23.66|23.78|23.73|23.71|23.66|16
1731947730000|2024-11-18 16:35:30|23.69|23.64|23.69|23.64|23.69|23.64|23.67|23.62|5
1731947740000|2024-11-18 16:35:40|23.7|23.65|23.67|23.62|23.71|23.66|23.66|23.61|8
1731947750000|2024-11-18 16:35:50|23.68|23.63|23.66|23.61|23.71|23.66|23.66|23.61|14
1731947760000|2024-11-18 16:36:00|23.67|23.62|23.72|23.67|23.72|23.67|23.67|23.62|14
1731947770000|2024-11-18 16:36:10|23.73|23.68|23.7|23.65|23.73|23.68|23.69|23.64|10
1731947780000|2024-11-18 16:36:20|23.71|23.66|23.71|23.66|23.71|23.66|23.7|23.65|3
1731947790000|2024-11-18 16:36:30|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|5
1731948260000|2024-11-18 16:44:20|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|8
1731948270000|2024-11-18 16:44:30|23.63|23.58|23.6|23.55|23.64|23.59|23.6|23.55|8
1731948280000|2024-11-18 16:44:40|23.59|23.54|23.58|23.53|23.6|23.55|23.58|23.53|6
1731948290000|2024-11-18 16:44:50|23.59|23.54|23.58|23.53|23.61|23.56|23.58|23.53|8
1731948300000|2024-11-18 16:45:00|23.59|23.54|23.61|23.56|23.62|23.57|23.57|23.52|17
1731948310000|2024-11-18 16:45:10|23.62|23.57|23.62|23.57|23.63|23.58|23.61|23.56|7
1731948320000|2024-11-18 16:45:20|23.63|23.58|23.62|23.57|23.64|23.59|23.62|23.57|4
1731948330000|2024-11-18 16:45:30|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|3
1731948340000|2024-11-18 16:45:40|23.62|23.57|23.58|23.53|23.64|23.59|23.58|23.53|11
1731948350000|2024-11-18 16:45:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|4
1731948360000|2024-11-18 16:46:00|23.57|23.52|23.57|23.52|23.6|23.55|23.56|23.51|14
1731948370000|2024-11-18 16:46:10|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1731948380000|2024-11-18 16:46:20|23.56|23.51|23.53|23.48|23.57|23.52|23.53|23.48|10
1731948390000|2024-11-18 16:46:30|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|3
1731948400000|2024-11-18 16:46:40|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|10
1731948410000|2024-11-18 16:46:50|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|6
1731948420000|2024-11-18 16:47:00|23.56|23.51|23.6|23.55|23.64|23.59|23.56|23.51|16
1731948430000|2024-11-18 16:47:10|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|9
1731948440000|2024-11-18 16:47:20|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1731948450000|2024-11-18 16:47:30|23.57|23.52|23.57|23.52|23.59|23.54|23.57|23.52|7
1731948460000|2024-11-18 16:47:40|23.58|23.53|23.58|23.53|23.59|23.54|23.57|23.52|6
1731948470000|2024-11-18 16:47:50|23.59|23.54|23.56|23.51|23.59|23.54|23.56|23.51|4
1731948480000|2024-11-18 16:48:00|23.57|23.52|23.53|23.48|23.58|23.53|23.53|23.48|9
1731948490000|2024-11-18 16:48:10|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|9
1731948500000|2024-11-18 16:48:20|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|10
1731948510000|2024-11-18 16:48:30|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|8
1731948520000|2024-11-18 16:48:40|23.56|23.51|23.55|23.5|23.57|23.52|23.55|23.5|8
1731948530000|2024-11-18 16:48:50|23.56|23.51|23.55|23.5|23.56|23.51|23.54|23.49|4
1731948540000|2024-11-18 16:49:00|23.56|23.51|23.64|23.59|23.64|23.59|23.56|23.51|8
1731948550000|2024-11-18 16:49:10|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|9
1731948560000|2024-11-18 16:49:20|23.6|23.55|23.59|23.54|23.61|23.56|23.59|23.54|12
1731948570000|2024-11-18 16:49:30|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|9
1731948580000|2024-11-18 16:49:40|23.59|23.54|23.63|23.58|23.63|23.58|23.58|23.53|7
1731948590000|2024-11-18 16:49:50|23.64|23.59|23.65|23.6|23.66|23.61|23.61|23.56|17
1731948600000|2024-11-18 16:50:00|23.64|23.59|23.61|23.56|23.65|23.6|23.61|23.56|14
1731948610000|2024-11-18 16:50:10|23.62|23.57|23.57|23.52|23.62|23.57|23.57|23.52|6
1731948620000|2024-11-18 16:50:20|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|9
1731948630000|2024-11-18 16:50:30|23.59|23.54|23.64|23.59|23.64|23.59|23.59|23.54|8
1731948640000|2024-11-18 16:50:40|23.63|23.58|23.6|23.55|23.64|23.59|23.58|23.53|7
1731948650000|2024-11-18 16:50:50|23.61|23.56|23.62|23.57|23.63|23.58|23.59|23.54|8
1731948660000|2024-11-18 16:51:00|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|7
1731948670000|2024-11-18 16:51:10|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|5
1731948680000|2024-11-18 16:51:20|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|17
1731948690000|2024-11-18 16:51:30|23.64|23.59|23.63|23.58|23.65|23.6|23.62|23.57|12
1731948700000|2024-11-18 16:51:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|11
1731948710000|2024-11-18 16:51:50|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1731948720000|2024-11-18 16:52:00|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1731948730000|2024-11-18 16:52:10|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|7
1731948740000|2024-11-18 16:52:20|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|9
1731948750000|2024-11-18 16:52:30|23.71|23.66|23.74|23.69|23.74|23.69|23.7|23.65|8
1731948760000|2024-11-18 16:52:40|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|5
1731948770000|2024-11-18 16:52:50|23.72|23.67|23.75|23.7|23.76|23.71|23.72|23.67|6
1731948780000|2024-11-18 16:53:00|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|3
1731948790000|2024-11-18 16:53:10|23.77|23.72|23.65|23.6|23.78|23.73|23.65|23.6|14
1731948800000|2024-11-18 16:53:20|23.66|23.61|23.73|23.68|23.73|23.68|23.66|23.61|12
1731948810000|2024-11-18 16:53:30|23.74|23.69|23.78|23.73|23.78|23.73|23.74|23.69|8
1731948820000|2024-11-18 16:53:40|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|3
1731948830000|2024-11-18 16:53:50|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|6
1731948840000|2024-11-18 16:54:00|23.78|23.73|23.82|23.77|23.83|23.78|23.78|23.73|9
1731948850000|2024-11-18 16:54:10|23.81|23.76|23.8|23.75|23.82|23.77|23.8|23.75|6
1731948860000|2024-11-18 16:54:20|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1731948870000|2024-11-18 16:54:30|23.81|23.76|23.84|23.79|23.84|23.79|23.81|23.76|6
1731948890000|2024-11-18 16:54:50|23.83|23.78|23.83|23.78|23.84|23.79|23.81|23.76|7
1731948900000|2024-11-18 16:55:00|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1731948910000|2024-11-18 16:55:10|23.82|23.77|23.78|23.73|23.82|23.77|23.78|23.73|7
1731948920000|2024-11-18 16:55:20|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|6
1731948930000|2024-11-18 16:55:30|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|10
1731948940000|2024-11-18 16:55:40|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|4
1731948950000|2024-11-18 16:55:50|23.74|23.69|23.73|23.68|23.76|23.71|23.73|23.68|5
1731948960000|2024-11-18 16:56:00|23.74|23.69|23.76|23.71|23.77|23.72|23.74|23.69|7
1731948980000|2024-11-18 16:56:20|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1731948990000|2024-11-18 16:56:30|23.76|23.71|23.75|23.7|23.77|23.72|23.74|23.69|7
1731949000000|2024-11-18 16:56:40|23.76|23.71|23.79|23.74|23.81|23.76|23.76|23.71|8
1731949010000|2024-11-18 16:56:50|23.8|23.75|23.83|23.78|23.83|23.78|23.79|23.74|9
1731949020000|2024-11-18 16:57:00|23.81|23.76|23.85|23.8|23.85|23.8|23.81|23.76|6
1731949030000|2024-11-18 16:57:10|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|3
1731949040000|2024-11-18 16:57:20|23.83|23.78|23.67|23.62|23.83|23.78|23.67|23.62|10
1731949050000|2024-11-18 16:57:30|23.68|23.63|23.72|23.67|23.73|23.68|23.68|23.63|9
1731949060000|2024-11-18 16:57:40|23.73|23.68|23.75|23.7|23.75|23.7|23.72|23.67|11
1731949070000|2024-11-18 16:57:50|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|10
1731949080000|2024-11-18 16:58:00|23.74|23.69|23.74|23.69|23.74|23.69|23.72|23.67|5
1731949090000|2024-11-18 16:58:10|23.73|23.68|23.76|23.71|23.78|23.73|23.72|23.67|10
1731949100000|2024-11-18 16:58:20|23.75|23.7|23.75|23.7|23.75|23.7|23.73|23.68|8
1731949110000|2024-11-18 16:58:30|23.74|23.69|23.78|23.73|23.78|23.73|23.74|23.69|9
1731949120000|2024-11-18 16:58:40|23.79|23.74|23.75|23.7|23.8|23.75|23.75|23.7|13
1731949130000|2024-11-18 16:58:50|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|4
1731949140000|2024-11-18 16:59:00|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|5
1731949150000|2024-11-18 16:59:10|23.77|23.72|23.77|23.72|23.77|23.72|23.75|23.7|6
1731949160000|2024-11-18 16:59:20|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|7
1731949170000|2024-11-18 16:59:30|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1731949180000|2024-11-18 16:59:40|23.72|23.67|23.67|23.62|23.73|23.68|23.67|23.62|7
1731949190000|2024-11-18 16:59:50|23.66|23.61|23.67|23.62|23.7|23.65|23.66|23.61|7
1731949200000|2024-11-18 17:00:00|23.68|23.63|23.64|23.59|23.68|23.63|23.64|23.59|6
1731949210000|2024-11-18 17:00:10|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|5
1731949220000|2024-11-18 17:00:20|23.6|23.55|23.56|23.51|23.6|23.55|23.56|23.51|6
1731949230000|2024-11-18 17:00:30|23.57|23.52|23.58|23.53|23.6|23.55|23.56|23.51|8
1731949240000|2024-11-18 17:00:40|23.57|23.52|23.57|23.52|23.58|23.53|23.56|23.51|11
1731949250000|2024-11-18 17:00:50|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|5
1731949260000|2024-11-18 17:01:00|23.57|23.52|23.6|23.55|23.6|23.55|23.57|23.52|10
1731949270000|2024-11-18 17:01:10|23.61|23.56|23.62|23.57|23.62|23.57|23.59|23.54|10
1731949280000|2024-11-18 17:01:20|23.61|23.56|23.6|23.55|23.62|23.57|23.59|23.54|10
1731949290000|2024-11-18 17:01:30|23.59|23.54|23.61|23.56|23.62|23.57|23.59|23.54|7
1731949300000|2024-11-18 17:01:40|23.6|23.55|23.62|23.57|23.62|23.57|23.59|23.54|7
1731949310000|2024-11-18 17:01:50|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|3
1731949320000|2024-11-18 17:02:00|23.64|23.59|23.61|23.56|23.64|23.59|23.59|23.54|9
1731949330000|2024-11-18 17:02:10|23.62|23.57|23.6|23.55|23.64|23.59|23.6|23.55|7
1731949340000|2024-11-18 17:02:20|23.59|23.54|23.52|23.47|23.59|23.54|23.52|23.47|10
1731949350000|2024-11-18 17:02:30|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1731949360000|2024-11-18 17:02:40|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|4
1731949370000|2024-11-18 17:02:50|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|6
1731949380000|2024-11-18 17:03:00|23.51|23.46|23.47|23.42|23.51|23.46|23.47|23.42|4
1731949390000|2024-11-18 17:03:10|23.48|23.43|23.47|23.42|23.49|23.44|23.46|23.41|7
1731949400000|2024-11-18 17:03:20|23.46|23.41|23.46|23.41|23.47|23.42|23.45|23.4|5
1731949410000|2024-11-18 17:03:30|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|10
1731949420000|2024-11-18 17:03:40|23.47|23.42|23.43|23.38|23.47|23.42|23.42|23.37|7
1731949430000|2024-11-18 17:03:50|23.44|23.39|23.4|23.35|23.44|23.39|23.4|23.35|5
1731949440000|2024-11-18 17:04:00|23.41|23.36|23.44|23.39|23.44|23.39|23.41|23.36|8
1731949450000|2024-11-18 17:04:10|23.43|23.38|23.4|23.35|23.43|23.38|23.39|23.34|9
1731949460000|2024-11-18 17:04:20|23.41|23.36|23.4|23.35|23.41|23.36|23.38|23.33|12
1731949470000|2024-11-18 17:04:30|23.39|23.34|23.36|23.31|23.39|23.34|23.36|23.31|8
1731949480000|2024-11-18 17:04:40|23.35|23.3|23.32|23.27|23.35|23.3|23.32|23.27|6
1731949490000|2024-11-18 17:04:50|23.31|23.26|23.29|23.24|23.31|23.26|23.28|23.23|5
1731949500000|2024-11-18 17:05:00|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1731949510000|2024-11-18 17:05:10|23.29|23.24|23.2|23.15|23.29|23.24|23.2|23.15|7
1731949520000|2024-11-18 17:05:20|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|5
1731949530000|2024-11-18 17:05:30|23.22|23.17|23.17|23.12|23.22|23.17|23.17|23.12|6
1731949540000|2024-11-18 17:05:40|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|6
1731949560000|2024-11-18 17:06:00|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|11
1731949570000|2024-11-18 17:06:10|23.17|23.12|23.18|23.13|23.18|23.13|23.15|23.1|10
1731949580000|2024-11-18 17:06:20|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|11
1731949590000|2024-11-18 17:06:30|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1731949600000|2024-11-18 17:06:40|23.1|23.05|23.14|23.09|23.14|23.09|23.1|23.05|6
1731949610000|2024-11-18 17:06:50|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1731949620000|2024-11-18 17:07:00|23.12|23.07|23.15|23.1|23.16|23.11|23.12|23.07|6
1731949630000|2024-11-18 17:07:10|23.16|23.11|23.12|23.07|23.16|23.11|23.1|23.05|12
1731949640000|2024-11-18 17:07:20|23.13|23.08|23.17|23.12|23.18|23.13|23.13|23.08|13
1731949650000|2024-11-18 17:07:30|23.18|23.13|23.24|23.19|23.24|23.19|23.18|23.13|9
1731949660000|2024-11-18 17:07:40|23.25|23.2|23.23|23.18|23.26|23.21|23.22|23.17|9
1731949670000|2024-11-18 17:07:50|23.22|23.17|23.23|23.18|23.23|23.18|23.21|23.16|4
1731949680000|2024-11-18 17:08:00|23.22|23.17|23.23|23.18|23.23|23.18|23.18|23.13|17
1731949690000|2024-11-18 17:08:10|23.22|23.17|23.19|23.14|23.22|23.17|23.18|23.13|17
1731949700000|2024-11-18 17:08:20|23.18|23.13|23.16|23.11|23.18|23.13|23.15|23.1|5
1731949710000|2024-11-18 17:08:30|23.15|23.1|23.18|23.13|23.19|23.14|23.15|23.1|8
1731949720000|2024-11-18 17:08:40|23.17|23.12|23.15|23.1|23.18|23.13|23.15|23.1|5
1731949730000|2024-11-18 17:08:50|23.14|23.09|23.11|23.06|23.14|23.09|23.11|23.06|4
1731949740000|2024-11-18 17:09:00|23.1|23.05|23.04|22.99|23.1|23.05|23.04|22.99|7
1731949750000|2024-11-18 17:09:10|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|3
1731949760000|2024-11-18 17:09:20|23.04|22.99|23.03|22.98|23.04|22.99|23.03|22.98|6
1731949770000|2024-11-18 17:09:30|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1731949780000|2024-11-18 17:09:40|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|6
1731949790000|2024-11-18 17:09:50|23.03|22.98|23.03|22.98|23.03|22.98|23.02|22.97|3
1731949800000|2024-11-18 17:10:00|23.02|22.97|22.95|22.9|23.03|22.98|22.94|22.89|9
1731949810000|2024-11-18 17:10:10|22.96|22.91|22.98|22.93|22.98|22.93|22.95|22.9|15
1731949820000|2024-11-18 17:10:20|22.97|22.92|22.94|22.89|22.97|22.92|22.94|22.89|8
1731949830000|2024-11-18 17:10:30|22.95|22.9|22.98|22.93|22.99|22.94|22.95|22.9|5
1731949840000|2024-11-18 17:10:40|22.97|22.92|22.96|22.91|22.99|22.94|22.96|22.91|6
1731949850000|2024-11-18 17:10:50|22.97|22.92|22.92|22.87|22.97|22.92|22.92|22.87|9
1731949860000|2024-11-18 17:11:00|22.93|22.88|22.94|22.89|22.94|22.89|22.91|22.86|11
1731949870000|2024-11-18 17:11:10|22.93|22.88|22.91|22.86|22.94|22.89|22.9|22.85|7
1731949880000|2024-11-18 17:11:20|22.9|22.85|22.88|22.83|22.9|22.85|22.87|22.82|7
1731949890000|2024-11-18 17:11:30|22.87|22.82|22.88|22.83|22.9|22.85|22.87|22.82|5
1731949900000|2024-11-18 17:11:40|22.87|22.82|22.87|22.82|22.89|22.84|22.87|22.82|7
1731949910000|2024-11-18 17:11:50|22.88|22.83|22.87|22.82|22.89|22.84|22.86|22.81|12
1731949920000|2024-11-18 17:12:00|22.88|22.83|22.89|22.84|22.9|22.85|22.87|22.82|8
1731949930000|2024-11-18 17:12:10|22.88|22.83|22.88|22.83|22.89|22.84|22.88|22.83|5
1731949940000|2024-11-18 17:12:20|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|3
1731949950000|2024-11-18 17:12:30|22.88|22.83|22.87|22.82|22.9|22.85|22.87|22.82|6
1731949960000|2024-11-18 17:12:40|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|6
1731949970000|2024-11-18 17:12:50|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|7
1731949980000|2024-11-18 17:13:00|22.91|22.86|22.84|22.79|22.91|22.86|22.84|22.79|9
1731949990000|2024-11-18 17:13:10|22.83|22.78|22.91|22.86|22.93|22.88|22.83|22.78|13
1731950000000|2024-11-18 17:13:20|22.92|22.87|22.93|22.88|22.94|22.89|22.91|22.86|20
1731950010000|2024-11-18 17:13:30|22.94|22.89|22.96|22.91|22.97|22.92|22.94|22.89|5
1731950020000|2024-11-18 17:13:40|22.95|22.9|22.92|22.87|22.95|22.9|22.91|22.86|9
1731950030000|2024-11-18 17:13:50|22.91|22.86|22.93|22.88|22.95|22.9|22.91|22.86|9
1731950040000|2024-11-18 17:14:00|22.92|22.87|22.94|22.89|22.94|22.89|22.9|22.85|7
1731950050000|2024-11-18 17:14:10|22.95|22.9|22.96|22.91|22.98|22.93|22.95|22.9|8
1731950060000|2024-11-18 17:14:20|22.95|22.9|22.92|22.87|22.95|22.9|22.92|22.87|6
1731950070000|2024-11-18 17:14:30|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1731950080000|2024-11-18 17:14:40|22.91|22.86|22.88|22.83|22.91|22.86|22.87|22.82|6
1731950090000|2024-11-18 17:14:50|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|7
1731950100000|2024-11-18 17:15:00|22.88|22.83|22.83|22.78|22.88|22.83|22.82|22.77|14
1731950110000|2024-11-18 17:15:10|22.84|22.79|22.89|22.84|22.9|22.85|22.84|22.79|14
1731950120000|2024-11-18 17:15:20|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|8
1731950130000|2024-11-18 17:15:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|14
1731950140000|2024-11-18 17:15:40|22.92|22.87|22.9|22.85|22.94|22.89|22.9|22.85|13
1731950150000|2024-11-18 17:15:50|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|11
1731950160000|2024-11-18 17:16:00|22.88|22.83|22.89|22.84|22.9|22.85|22.87|22.82|12
1731950170000|2024-11-18 17:16:10|22.9|22.85|22.96|22.91|22.97|22.92|22.9|22.85|13
1731950180000|2024-11-18 17:16:20|22.97|22.92|22.94|22.89|22.97|22.92|22.94|22.89|8
1731950190000|2024-11-18 17:16:30|22.93|22.88|22.9|22.85|22.93|22.88|22.9|22.85|8
1731950200000|2024-11-18 17:16:40|22.91|22.86|22.9|22.85|22.92|22.87|22.9|22.85|4
1731950210000|2024-11-18 17:16:50|22.91|22.86|22.93|22.88|22.94|22.89|22.9|22.85|13
1731950220000|2024-11-18 17:17:00|22.92|22.87|22.85|22.8|22.92|22.87|22.85|22.8|14
1731950230000|2024-11-18 17:17:10|22.86|22.81|22.83|22.78|22.88|22.83|22.83|22.78|10
1731950240000|2024-11-18 17:17:20|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|5
1731950250000|2024-11-18 17:17:30|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|3
1731950260000|2024-11-18 17:17:40|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|6
1731950270000|2024-11-18 17:17:50|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|4
1731950280000|2024-11-18 17:18:00|22.82|22.77|22.79|22.74|22.82|22.77|22.79|22.74|6
1731950290000|2024-11-18 17:18:10|22.8|22.75|22.81|22.76|22.81|22.76|22.78|22.73|8
1731950300000|2024-11-18 17:18:20|22.82|22.77|22.79|22.74|22.82|22.77|22.79|22.74|6
1731950310000|2024-11-18 17:18:30|22.78|22.73|22.78|22.73|22.79|22.74|22.77|22.72|9
1731950320000|2024-11-18 17:18:40|22.77|22.72|22.76|22.71|22.78|22.73|22.76|22.71|10
1731950330000|2024-11-18 17:18:50|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|4
1731950340000|2024-11-18 17:19:00|22.75|22.7|22.8|22.75|22.8|22.75|22.74|22.69|10
1731950350000|2024-11-18 17:19:10|22.79|22.74|22.78|22.73|22.79|22.74|22.77|22.72|4
1731950360000|2024-11-18 17:19:20|22.79|22.74|22.82|22.77|22.82|22.77|22.79|22.74|4
1731950370000|2024-11-18 17:19:30|22.81|22.76|22.8|22.75|22.82|22.77|22.8|22.75|8
1731950380000|2024-11-18 17:19:40|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|7
1731950390000|2024-11-18 17:19:50|22.82|22.77|22.81|22.76|22.82|22.77|22.78|22.73|9
1731950400000|2024-11-18 17:20:00|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|7
1731950410000|2024-11-18 17:20:10|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|4
1731950420000|2024-11-18 17:20:20|22.83|22.78|22.81|22.76|22.83|22.78|22.8|22.75|4
1731950430000|2024-11-18 17:20:30|22.8|22.75|22.84|22.79|22.84|22.79|22.79|22.74|6
1731950440000|2024-11-18 17:20:40|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1731950450000|2024-11-18 17:20:50|22.83|22.78|22.82|22.77|22.86|22.81|22.82|22.77|7
1731950460000|2024-11-18 17:21:00|22.83|22.78|22.85|22.8|22.86|22.81|22.82|22.77|7
1731950470000|2024-11-18 17:21:10|22.84|22.79|22.85|22.8|22.85|22.8|22.82|22.77|7
1731950480000|2024-11-18 17:21:20|22.83|22.78|22.82|22.77|22.83|22.78|22.81|22.76|4
1731950490000|2024-11-18 17:21:30|22.83|22.78|22.87|22.82|22.87|22.82|22.82|22.77|10
1731950500000|2024-11-18 17:21:40|22.88|22.83|22.91|22.86|22.91|22.86|22.88|22.83|10
1731950510000|2024-11-18 17:21:50|22.9|22.85|22.92|22.87|22.92|22.87|22.89|22.84|5
1731950520000|2024-11-18 17:22:00|22.91|22.86|22.93|22.88|22.93|22.88|22.88|22.83|10
1731950530000|2024-11-18 17:22:10|22.94|22.89|22.98|22.93|22.98|22.93|22.94|22.89|5
1731950540000|2024-11-18 17:22:20|22.97|22.92|23.04|22.99|23.04|22.99|22.97|22.92|8
1731950550000|2024-11-18 17:22:30|23.03|22.98|23.02|22.97|23.04|22.99|23|22.95|9
1731950560000|2024-11-18 17:22:40|23.03|22.98|23|22.95|23.03|22.98|23|22.95|8
1731950570000|2024-11-18 17:22:50|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1731950580000|2024-11-18 17:23:00|23|22.95|22.99|22.94|23|22.95|22.98|22.93|8
1731950590000|2024-11-18 17:23:10|23|22.95|23.02|22.97|23.03|22.98|23|22.95|5
1731950600000|2024-11-18 17:23:20|23|22.95|23|22.95|23|22.95|23|22.95|1
1731950610000|2024-11-18 17:23:30|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1731950620000|2024-11-18 17:23:40|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|6
1731950630000|2024-11-18 17:23:50|23.04|22.99|23.01|22.96|23.04|22.99|23|22.95|10
1731950640000|2024-11-18 17:24:00|23|22.95|22.96|22.91|23|22.95|22.95|22.9|6
1731950650000|2024-11-18 17:24:10|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|3
1731950660000|2024-11-18 17:24:20|22.94|22.89|22.93|22.88|22.95|22.9|22.92|22.87|6
1731950670000|2024-11-18 17:24:30|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|4
1731950680000|2024-11-18 17:24:40|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|6
1731950690000|2024-11-18 17:24:50|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1731950700000|2024-11-18 17:25:00|22.88|22.83|22.89|22.84|22.89|22.84|22.87|22.82|3
1731950710000|2024-11-18 17:25:10|22.88|22.83|22.9|22.85|22.91|22.86|22.88|22.83|9
1731950720000|2024-11-18 17:25:20|22.91|22.86|22.86|22.81|22.91|22.86|22.86|22.81|5
1731950730000|2024-11-18 17:25:30|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1731950740000|2024-11-18 17:25:40|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|2
1731950750000|2024-11-18 17:25:50|22.86|22.81|22.89|22.84|22.9|22.85|22.86|22.81|5
1731950760000|2024-11-18 17:26:00|22.9|22.85|22.86|22.81|22.9|22.85|22.86|22.81|5
1731950770000|2024-11-18 17:26:10|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|10
1731950780000|2024-11-18 17:26:20|22.87|22.82|22.92|22.87|22.94|22.89|22.85|22.8|19
1731950790000|2024-11-18 17:26:30|22.91|22.86|22.93|22.88|22.93|22.88|22.91|22.86|7
1731950800000|2024-11-18 17:26:40|22.92|22.87|22.91|22.86|22.93|22.88|22.9|22.85|6
1731950810000|2024-11-18 17:26:50|22.9|22.85|22.92|22.87|22.92|22.87|22.89|22.84|12
1731950820000|2024-11-18 17:27:00|22.91|22.86|22.98|22.93|22.98|22.93|22.91|22.86|10
1731950830000|2024-11-18 17:27:10|22.97|22.92|22.95|22.9|22.97|22.92|22.95|22.9|5
1731950840000|2024-11-18 17:27:20|22.94|22.89|22.93|22.88|22.95|22.9|22.93|22.88|10
1731950850000|2024-11-18 17:27:30|22.92|22.87|22.88|22.83|22.92|22.87|22.88|22.83|7
1731950860000|2024-11-18 17:27:40|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|8
1731950870000|2024-11-18 17:27:50|22.87|22.82|22.89|22.84|22.9|22.85|22.87|22.82|19
1731950880000|2024-11-18 17:28:00|22.9|22.85|22.93|22.88|22.93|22.88|22.89|22.84|6
1731950890000|2024-11-18 17:28:10|22.94|22.89|22.95|22.9|22.96|22.91|22.94|22.89|6
1731950900000|2024-11-18 17:28:20|22.93|22.88|22.94|22.89|22.94|22.89|22.92|22.87|8
1731950910000|2024-11-18 17:28:30|22.93|22.88|22.92|22.87|22.93|22.88|22.91|22.86|5
1731950920000|2024-11-18 17:28:40|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|8
1731950930000|2024-11-18 17:28:50|22.93|22.88|22.96|22.91|22.96|22.91|22.92|22.87|9
1731950940000|2024-11-18 17:29:00|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|4
1731950950000|2024-11-18 17:29:10|22.97|22.92|22.95|22.9|22.97|22.92|22.95|22.9|7
1731950960000|2024-11-18 17:29:20|22.94|22.89|22.94|22.89|22.95|22.9|22.94|22.89|3
1731950970000|2024-11-18 17:29:30|22.93|22.88|22.95|22.9|22.96|22.91|22.93|22.88|5
1731950980000|2024-11-18 17:29:40|22.96|22.91|22.98|22.93|22.99|22.94|22.96|22.91|5
1731950990000|2024-11-18 17:29:50|22.99|22.94|23|22.95|23.01|22.96|22.99|22.94|4
1731951000000|2024-11-18 17:30:00|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|10
1731951010000|2024-11-18 17:30:10|22.97|22.92|23|22.95|23|22.95|22.97|22.92|9
1731951020000|2024-11-18 17:30:20|22.99|22.94|22.99|22.94|23.02|22.97|22.98|22.93|11
1731951030000|2024-11-18 17:30:30|22.98|22.93|22.97|22.92|22.98|22.93|22.95|22.9|11
1731951040000|2024-11-18 17:30:40|22.96|22.91|22.93|22.88|22.97|22.92|22.92|22.87|10
1731951050000|2024-11-18 17:30:50|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|10
1731951060000|2024-11-18 17:31:00|22.96|22.91|22.98|22.93|22.99|22.94|22.96|22.91|3
1731951070000|2024-11-18 17:31:10|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|8
1731951080000|2024-11-18 17:31:20|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|8
1731951090000|2024-11-18 17:31:30|22.95|22.9|22.91|22.86|22.95|22.9|22.91|22.86|4
1731951100000|2024-11-18 17:31:40|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|5
1731951110000|2024-11-18 17:31:50|22.87|22.82|22.9|22.85|22.9|22.85|22.87|22.82|8
1731951120000|2024-11-18 17:32:00|22.91|22.86|22.93|22.88|22.94|22.89|22.91|22.86|3
1731951130000|2024-11-18 17:32:10|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|3
1731951140000|2024-11-18 17:32:20|22.91|22.86|22.87|22.82|22.91|22.86|22.87|22.82|7
1731951150000|2024-11-18 17:32:30|22.88|22.83|22.88|22.83|22.89|22.84|22.86|22.81|7
1731951160000|2024-11-18 17:32:40|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|4
1731951170000|2024-11-18 17:32:50|22.87|22.82|22.9|22.85|22.9|22.85|22.86|22.81|8
1731951180000|2024-11-18 17:33:00|22.91|22.86|22.9|22.85|22.91|22.86|22.88|22.83|8
1731951190000|2024-11-18 17:33:10|22.89|22.84|22.9|22.85|22.92|22.87|22.89|22.84|8
1731951200000|2024-11-18 17:33:20|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|11
1731951210000|2024-11-18 17:33:30|22.92|22.87|22.92|22.87|22.93|22.88|22.92|22.87|9
1731951220000|2024-11-18 17:33:40|22.91|22.86|22.91|22.86|22.93|22.88|22.91|22.86|7
1731951230000|2024-11-18 17:33:50|22.92|22.87|22.92|22.87|22.93|22.88|22.91|22.86|7
1731951240000|2024-11-18 17:34:00|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|5
1731951250000|2024-11-18 17:34:10|22.92|22.87|22.92|22.87|22.93|22.88|22.9|22.85|9
1731951260000|2024-11-18 17:34:20|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|6
1731951270000|2024-11-18 17:34:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|4
1731951280000|2024-11-18 17:34:40|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1731951290000|2024-11-18 17:34:50|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|10
1731951300000|2024-11-18 17:35:00|22.89|22.84|22.86|22.81|22.89|22.84|22.86|22.81|3
1731951310000|2024-11-18 17:35:10|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|8
1731951320000|2024-11-18 17:35:20|22.83|22.78|22.8|22.75|22.83|22.78|22.8|22.75|4
1731951330000|2024-11-18 17:35:30|22.81|22.76|22.8|22.75|22.82|22.77|22.79|22.74|8
1731951340000|2024-11-18 17:35:40|22.81|22.76|22.8|22.75|22.81|22.76|22.79|22.74|6
1731951350000|2024-11-18 17:35:50|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1731951360000|2024-11-18 17:36:00|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1731951900000|2024-11-18 17:45:00|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|12
1731951910000|2024-11-18 17:45:10|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|6
1731951920000|2024-11-18 17:45:20|22.78|22.73|22.78|22.73|22.78|22.73|22.77|22.72|3
1731951940000|2024-11-18 17:45:40|22.79|22.74|22.77|22.72|22.8|22.75|22.77|22.72|5
1731951960000|2024-11-18 17:46:00|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|8
1731951970000|2024-11-18 17:46:10|22.8|22.75|22.83|22.78|22.83|22.78|22.79|22.74|6
1731951980000|2024-11-18 17:46:20|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|2
1731951990000|2024-11-18 17:46:30|22.84|22.79|22.85|22.8|22.85|22.8|22.83|22.78|4
1731952000000|2024-11-18 17:46:40|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|3
1731952010000|2024-11-18 17:46:50|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1731952020000|2024-11-18 17:47:00|22.85|22.8|22.9|22.85|22.9|22.85|22.85|22.8|9
1731952030000|2024-11-18 17:47:10|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|4
1731952040000|2024-11-18 17:47:20|22.89|22.84|22.83|22.78|22.89|22.84|22.83|22.78|8
1731952050000|2024-11-18 17:47:30|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|7
1731952060000|2024-11-18 17:47:40|22.79|22.74|22.8|22.75|22.81|22.76|22.79|22.74|6
1731952070000|2024-11-18 17:47:50|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|6
1731952080000|2024-11-18 17:48:00|22.81|22.76|22.84|22.79|22.85|22.8|22.8|22.75|6
1731952100000|2024-11-18 17:48:20|22.83|22.78|22.82|22.77|22.83|22.78|22.81|22.76|12
1731952110000|2024-11-18 17:48:30|22.81|22.76|22.85|22.8|22.85|22.8|22.81|22.76|7
1731952120000|2024-11-18 17:48:40|22.86|22.81|22.86|22.81|22.87|22.82|22.85|22.8|9
1731952130000|2024-11-18 17:48:50|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|13
1731952140000|2024-11-18 17:49:00|22.86|22.81|22.84|22.79|22.87|22.82|22.84|22.79|5
1731952150000|2024-11-18 17:49:10|22.83|22.78|22.83|22.78|22.83|22.78|22.83|22.78|1
1731952160000|2024-11-18 17:49:20|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1731952170000|2024-11-18 17:49:30|22.82|22.77|22.81|22.76|22.82|22.77|22.8|22.75|8
1731952180000|2024-11-18 17:49:40|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|8
1731952190000|2024-11-18 17:49:50|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|5
1731952200000|2024-11-18 17:50:00|22.81|22.76|22.82|22.77|22.85|22.8|22.81|22.76|11
1731952210000|2024-11-18 17:50:10|22.81|22.76|22.8|22.75|22.82|22.77|22.8|22.75|14
1731952220000|2024-11-18 17:50:20|22.81|22.76|22.86|22.81|22.87|22.82|22.81|22.76|10
1731952230000|2024-11-18 17:50:30|22.85|22.8|22.81|22.76|22.86|22.81|22.81|22.76|9
1731952240000|2024-11-18 17:50:40|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|3
1731952250000|2024-11-18 17:50:50|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|6
1731952260000|2024-11-18 17:51:00|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|8
1731952270000|2024-11-18 17:51:10|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|12
1731952280000|2024-11-18 17:51:20|22.82|22.77|22.81|22.76|22.84|22.79|22.81|22.76|11
1731952290000|2024-11-18 17:51:30|22.78|22.73|22.79|22.74|22.79|22.74|22.77|22.72|4
1731952300000|2024-11-18 17:51:40|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|4
1731952310000|2024-11-18 17:51:50|22.8|22.75|22.78|22.73|22.8|22.75|22.77|22.72|7
1731952320000|2024-11-18 17:52:00|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|3
1731952330000|2024-11-18 17:52:10|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|3
1731952340000|2024-11-18 17:52:20|22.78|22.73|22.83|22.78|22.83|22.78|22.78|22.73|6
1731952350000|2024-11-18 17:52:30|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1731952360000|2024-11-18 17:52:40|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1731952370000|2024-11-18 17:52:50|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1731952380000|2024-11-18 17:53:00|22.82|22.77|22.86|22.81|22.86|22.81|22.81|22.76|10
1731952390000|2024-11-18 17:53:10|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|4
1731952400000|2024-11-18 17:53:20|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|3
1731952410000|2024-11-18 17:53:30|22.85|22.8|22.87|22.82|22.89|22.84|22.84|22.79|11
1731952420000|2024-11-18 17:53:40|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|3
1731952430000|2024-11-18 17:53:50|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1731952440000|2024-11-18 17:54:00|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|4
1731952450000|2024-11-18 17:54:10|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|2
1731952460000|2024-11-18 17:54:20|22.9|22.85|22.95|22.9|22.95|22.9|22.9|22.85|10
1731952470000|2024-11-18 17:54:30|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|3
1731952480000|2024-11-18 17:54:40|22.94|22.89|22.95|22.9|22.96|22.91|22.94|22.89|4
1731952490000|2024-11-18 17:54:50|22.96|22.91|22.97|22.92|22.97|22.92|22.95|22.9|12
1731952500000|2024-11-18 17:55:00|22.96|22.91|22.93|22.88|22.96|22.91|22.93|22.88|5
1731952510000|2024-11-18 17:55:10|22.92|22.87|22.93|22.88|22.95|22.9|22.92|22.87|8
1731952520000|2024-11-18 17:55:20|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1731952530000|2024-11-18 17:55:30|22.95|22.9|22.95|22.9|22.95|22.9|22.94|22.89|3
1731952540000|2024-11-18 17:55:40|22.96|22.91|22.96|22.91|22.97|22.92|22.93|22.88|12
1731952550000|2024-11-18 17:55:50|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|2
1731952560000|2024-11-18 17:56:00|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|3
1731952570000|2024-11-18 17:56:10|22.94|22.89|22.85|22.8|22.94|22.89|22.85|22.8|11
1731952580000|2024-11-18 17:56:20|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|4
1731952590000|2024-11-18 17:56:30|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|14
1731952600000|2024-11-18 17:56:40|22.84|22.79|22.84|22.79|22.85|22.8|22.84|22.79|3
1731952610000|2024-11-18 17:56:50|22.85|22.8|22.85|22.8|22.86|22.81|22.83|22.78|9
1731952620000|2024-11-18 17:57:00|22.84|22.79|22.82|22.77|22.85|22.8|22.82|22.77|4
1731952630000|2024-11-18 17:57:10|22.83|22.78|22.81|22.76|22.84|22.79|22.81|22.76|12
1731952640000|2024-11-18 17:57:20|22.82|22.77|22.82|22.77|22.82|22.77|22.81|22.76|5
1731952650000|2024-11-18 17:57:30|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|7
1731952660000|2024-11-18 17:57:40|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|2
1731952670000|2024-11-18 17:57:50|22.8|22.75|22.81|22.76|22.82|22.77|22.8|22.75|8
1731952680000|2024-11-18 17:58:00|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1731952690000|2024-11-18 17:58:10|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731952700000|2024-11-18 17:58:20|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1731952710000|2024-11-18 17:58:30|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|5
1731952720000|2024-11-18 17:58:40|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731952730000|2024-11-18 17:58:50|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1731952740000|2024-11-18 17:59:00|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|3
1731952750000|2024-11-18 17:59:10|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|3
1731952770000|2024-11-18 17:59:30|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1731952780000|2024-11-18 17:59:40|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|3
1731952790000|2024-11-18 17:59:50|22.84|22.79|22.79|22.74|22.84|22.79|22.79|22.74|3
1731952800000|2024-11-18 18:00:00|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1731952810000|2024-11-18 18:00:10|22.79|22.74|22.82|22.77|22.82|22.77|22.79|22.74|8
1731952820000|2024-11-18 18:00:20|22.83|22.78|22.88|22.83|22.89|22.84|22.83|22.78|10
1731952830000|2024-11-18 18:00:30|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|11
1731952840000|2024-11-18 18:00:40|22.88|22.83|22.86|22.81|22.88|22.83|22.85|22.8|9
1731952850000|2024-11-18 18:00:50|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|14
1731952860000|2024-11-18 18:01:00|22.85|22.8|22.89|22.84|22.92|22.87|22.85|22.8|12
1731952870000|2024-11-18 18:01:10|22.88|22.83|22.86|22.81|22.88|22.83|22.85|22.8|8
1731952880000|2024-11-18 18:01:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|7
1731952890000|2024-11-18 18:01:30|22.84|22.79|22.86|22.81|22.87|22.82|22.84|22.79|9
1731952900000|2024-11-18 18:01:40|22.85|22.8|22.84|22.79|22.88|22.83|22.84|22.79|12
1731952910000|2024-11-18 18:01:50|22.83|22.78|22.86|22.81|22.86|22.81|22.83|22.78|4
1731952920000|2024-11-18 18:02:00|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|10
1731952930000|2024-11-18 18:02:10|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|11
1731952940000|2024-11-18 18:02:20|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1731952950000|2024-11-18 18:02:30|22.87|22.82|22.9|22.85|22.9|22.85|22.86|22.81|10
1731952960000|2024-11-18 18:02:40|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|4
1731952970000|2024-11-18 18:02:50|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|5
1731952980000|2024-11-18 18:03:00|22.89|22.84|22.88|22.83|22.9|22.85|22.88|22.83|6
1731952990000|2024-11-18 18:03:10|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|3
1731953000000|2024-11-18 18:03:20|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|3
1731953010000|2024-11-18 18:03:30|22.85|22.8|22.85|22.8|22.86|22.81|22.85|22.8|3
1731953020000|2024-11-18 18:03:40|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1731953030000|2024-11-18 18:03:50|22.83|22.78|22.78|22.73|22.83|22.78|22.78|22.73|6
1731953040000|2024-11-18 18:04:00|22.77|22.72|22.78|22.73|22.79|22.74|22.77|22.72|4
1731953050000|2024-11-18 18:04:10|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1731953060000|2024-11-18 18:04:20|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1731953070000|2024-11-18 18:04:30|22.79|22.74|22.82|22.77|22.82|22.77|22.78|22.73|6
1731953080000|2024-11-18 18:04:40|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1731953090000|2024-11-18 18:04:50|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|4
1731953100000|2024-11-18 18:05:00|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|5
1731953110000|2024-11-18 18:05:10|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|3
1731953120000|2024-11-18 18:05:20|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1731953130000|2024-11-18 18:05:30|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1731953140000|2024-11-18 18:05:40|22.82|22.77|22.83|22.78|22.83|22.78|22.81|22.76|4
1731953150000|2024-11-18 18:05:50|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1731953160000|2024-11-18 18:06:00|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|4
1731953170000|2024-11-18 18:06:10|22.83|22.78|22.86|22.81|22.86|22.81|22.83|22.78|6
1731953180000|2024-11-18 18:06:20|22.87|22.82|22.9|22.85|22.9|22.85|22.87|22.82|6
1731953190000|2024-11-18 18:06:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1731953200000|2024-11-18 18:06:40|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|2
1731953210000|2024-11-18 18:06:50|22.88|22.83|22.91|22.86|22.91|22.86|22.86|22.81|7
1731953220000|2024-11-18 18:07:00|22.9|22.85|22.93|22.88|22.93|22.88|22.9|22.85|4
1731953230000|2024-11-18 18:07:10|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|5
1731953240000|2024-11-18 18:07:20|22.91|22.86|22.93|22.88|22.93|22.88|22.91|22.86|3
1731953250000|2024-11-18 18:07:30|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|2
1731953260000|2024-11-18 18:07:40|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1731953270000|2024-11-18 18:07:50|22.9|22.85|22.92|22.87|22.92|22.87|22.9|22.85|5
1731953280000|2024-11-18 18:08:00|22.91|22.86|22.93|22.88|22.93|22.88|22.91|22.86|3
1731953290000|2024-11-18 18:08:10|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|5
1731953300000|2024-11-18 18:08:20|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|3
1731953310000|2024-11-18 18:08:30|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|5
1731953320000|2024-11-18 18:08:40|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|6
1731953330000|2024-11-18 18:08:50|22.93|22.88|22.92|22.87|22.94|22.89|22.92|22.87|8
1731953340000|2024-11-18 18:09:00|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1731953350000|2024-11-18 18:09:10|22.92|22.87|22.94|22.89|22.94|22.89|22.92|22.87|3
1731953360000|2024-11-18 18:09:20|22.95|22.9|22.99|22.94|22.99|22.94|22.95|22.9|5
1731953370000|2024-11-18 18:09:30|23|22.95|23|22.95|23|22.95|23|22.95|1
1731953380000|2024-11-18 18:09:40|23.01|22.96|23|22.95|23.01|22.96|23|22.95|6
1731953390000|2024-11-18 18:09:50|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1731953400000|2024-11-18 18:10:00|23.01|22.96|23|22.95|23.01|22.96|22.99|22.94|6
1731953410000|2024-11-18 18:10:10|23.01|22.96|23.01|22.96|23.03|22.98|23|22.95|8
1731953420000|2024-11-18 18:10:20|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|9
1731953430000|2024-11-18 18:10:30|23.03|22.98|23.01|22.96|23.03|22.98|23|22.95|5
1731953440000|2024-11-18 18:10:40|23.02|22.97|23.02|22.97|23.03|22.98|23.02|22.97|3
1731953450000|2024-11-18 18:10:50|23.03|22.98|23.05|23|23.06|23.01|23.02|22.97|5
1731953460000|2024-11-18 18:11:00|23.04|22.99|23.08|23.03|23.08|23.03|23.04|22.99|5
1731953470000|2024-11-18 18:11:10|23.09|23.04|23.1|23.05|23.11|23.06|23.09|23.04|4
1731953480000|2024-11-18 18:11:20|23.11|23.06|23.12|23.07|23.12|23.07|23.09|23.04|6
1731953490000|2024-11-18 18:11:30|23.11|23.06|23.14|23.09|23.14|23.09|23.11|23.06|4
1731953500000|2024-11-18 18:11:40|23.13|23.08|23.1|23.05|23.13|23.08|23.08|23.03|8
1731953510000|2024-11-18 18:11:50|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|5
1731953520000|2024-11-18 18:12:00|23.1|23.05|23.09|23.04|23.11|23.06|23.08|23.03|6
1731953530000|2024-11-18 18:12:10|23.08|23.03|23.11|23.06|23.11|23.06|23.07|23.02|6
1731953540000|2024-11-18 18:12:20|23.12|23.07|23.15|23.1|23.16|23.11|23.12|23.07|6
1731953550000|2024-11-18 18:12:30|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731953560000|2024-11-18 18:12:40|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1731953570000|2024-11-18 18:12:50|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731953580000|2024-11-18 18:13:00|23.14|23.09|23.2|23.15|23.2|23.15|23.14|23.09|7
1731953590000|2024-11-18 18:13:10|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1731953600000|2024-11-18 18:13:20|23.23|23.18|23.26|23.21|23.26|23.21|23.22|23.17|7
1731953610000|2024-11-18 18:13:30|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|5
1731953620000|2024-11-18 18:13:40|23.25|23.2|23.28|23.23|23.29|23.24|23.24|23.19|9
1731953630000|2024-11-18 18:13:50|23.29|23.24|23.28|23.23|23.29|23.24|23.27|23.22|6
1731953640000|2024-11-18 18:14:00|23.27|23.22|23.22|23.17|23.27|23.22|23.22|23.17|6
1731953650000|2024-11-18 18:14:10|23.23|23.18|23.18|23.13|23.23|23.18|23.18|23.13|9
1731953660000|2024-11-18 18:14:20|23.19|23.14|23.2|23.15|23.21|23.16|23.19|23.14|4
1731953670000|2024-11-18 18:14:30|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|3
1731953680000|2024-11-18 18:14:40|23.18|23.13|23.17|23.12|23.19|23.14|23.16|23.11|6
1731953690000|2024-11-18 18:14:50|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|4
1731953700000|2024-11-18 18:15:00|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|5
1731953710000|2024-11-18 18:15:10|23.11|23.06|23.12|23.07|23.13|23.08|23.11|23.06|4
1731953720000|2024-11-18 18:15:20|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1731953730000|2024-11-18 18:15:30|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|4
1731953740000|2024-11-18 18:15:40|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1731953760000|2024-11-18 18:16:00|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|4
1731953770000|2024-11-18 18:16:10|23.19|23.14|23.16|23.11|23.19|23.14|23.15|23.1|6
1731953780000|2024-11-18 18:16:20|23.17|23.12|23.2|23.15|23.21|23.16|23.17|23.12|7
1731953790000|2024-11-18 18:16:30|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1731953800000|2024-11-18 18:16:40|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1731953810000|2024-11-18 18:16:50|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|3
1731953820000|2024-11-18 18:17:00|23.19|23.14|23.15|23.1|23.19|23.14|23.15|23.1|5
1731953830000|2024-11-18 18:17:10|23.13|23.08|23.16|23.11|23.16|23.11|23.12|23.07|8
1731953840000|2024-11-18 18:17:20|23.17|23.12|23.19|23.14|23.19|23.14|23.16|23.11|8
1731953850000|2024-11-18 18:17:30|23.18|23.13|23.21|23.16|23.21|23.16|23.18|23.13|4
1731953860000|2024-11-18 18:17:40|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731953870000|2024-11-18 18:17:50|23.22|23.17|23.25|23.2|23.26|23.21|23.22|23.17|7
1731953880000|2024-11-18 18:18:00|23.24|23.19|23.27|23.22|23.27|23.22|23.22|23.17|7
1731953900000|2024-11-18 18:18:20|23.28|23.23|23.3|23.25|23.3|23.25|23.28|23.23|3
1731953910000|2024-11-18 18:18:30|23.31|23.26|23.33|23.28|23.33|23.28|23.31|23.26|3
1731953920000|2024-11-18 18:18:40|23.34|23.29|23.38|23.33|23.38|23.33|23.34|23.29|9
1731953930000|2024-11-18 18:18:50|23.37|23.32|23.38|23.33|23.38|23.33|23.33|23.28|7
1731953940000|2024-11-18 18:19:00|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1731953950000|2024-11-18 18:19:10|23.37|23.32|23.37|23.32|23.37|23.32|23.35|23.3|4
1731953960000|2024-11-18 18:19:20|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|3
1731953970000|2024-11-18 18:19:30|23.41|23.36|23.42|23.37|23.43|23.38|23.41|23.36|4
1731953980000|2024-11-18 18:19:40|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|9
1731953990000|2024-11-18 18:19:50|23.46|23.41|23.49|23.44|23.49|23.44|23.46|23.41|4
1731954000000|2024-11-18 18:20:00|23.48|23.43|23.51|23.46|23.51|23.46|23.45|23.4|11
1731954010000|2024-11-18 18:20:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|4
1731954020000|2024-11-18 18:20:20|23.54|23.49|23.52|23.47|23.54|23.49|23.51|23.46|5
1731954030000|2024-11-18 18:20:30|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|3
1731954040000|2024-11-18 18:20:40|23.52|23.47|23.53|23.48|23.58|23.53|23.52|23.47|8
1731954050000|2024-11-18 18:20:50|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|4
1731954060000|2024-11-18 18:21:00|23.56|23.51|23.56|23.51|23.57|23.52|23.53|23.48|9
1731954070000|2024-11-18 18:21:10|23.55|23.5|23.52|23.47|23.55|23.5|23.51|23.46|5
1731954080000|2024-11-18 18:21:20|23.53|23.48|23.58|23.53|23.59|23.54|23.52|23.47|11
1731954090000|2024-11-18 18:21:30|23.56|23.51|23.55|23.5|23.57|23.52|23.55|23.5|4
1731954100000|2024-11-18 18:21:40|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|8
1731954110000|2024-11-18 18:21:50|23.52|23.47|23.54|23.49|23.55|23.5|23.52|23.47|4
1731954120000|2024-11-18 18:22:00|23.52|23.47|23.49|23.44|23.52|23.47|23.49|23.44|2
1731954130000|2024-11-18 18:22:10|23.5|23.45|23.54|23.49|23.54|23.49|23.5|23.45|5
1731954140000|2024-11-18 18:22:20|23.53|23.48|23.47|23.42|23.54|23.49|23.47|23.42|6
1731954150000|2024-11-18 18:22:30|23.48|23.43|23.44|23.39|23.49|23.44|23.43|23.38|9
1731954160000|2024-11-18 18:22:40|23.43|23.38|23.39|23.34|23.44|23.39|23.39|23.34|10
1731954170000|2024-11-18 18:22:50|23.38|23.33|23.43|23.38|23.43|23.38|23.38|23.33|14
1731954180000|2024-11-18 18:23:00|23.42|23.37|23.37|23.32|23.44|23.39|23.37|23.32|13
1731954190000|2024-11-18 18:23:10|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|3
1731954200000|2024-11-18 18:23:20|23.41|23.36|23.38|23.33|23.43|23.38|23.38|23.33|9
1731954210000|2024-11-18 18:23:30|23.36|23.31|23.35|23.3|23.36|23.31|23.33|23.28|10
1731954220000|2024-11-18 18:23:40|23.36|23.31|23.38|23.33|23.38|23.33|23.35|23.3|6
1731954230000|2024-11-18 18:23:50|23.37|23.32|23.36|23.31|23.38|23.33|23.36|23.31|8
1731954240000|2024-11-18 18:24:00|23.35|23.3|23.32|23.27|23.35|23.3|23.31|23.26|6
1731954250000|2024-11-18 18:24:10|23.33|23.28|23.32|23.27|23.33|23.28|23.31|23.26|6
1731954260000|2024-11-18 18:24:20|23.31|23.26|23.31|23.26|23.32|23.27|23.3|23.25|5
1731954270000|2024-11-18 18:24:30|23.3|23.25|23.27|23.22|23.3|23.25|23.25|23.2|9
1731954280000|2024-11-18 18:24:40|23.28|23.23|23.26|23.21|23.29|23.24|23.26|23.21|9
1731954290000|2024-11-18 18:24:50|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1731954300000|2024-11-18 18:25:00|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|8
1731954310000|2024-11-18 18:25:10|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|4
1731954320000|2024-11-18 18:25:20|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1731954330000|2024-11-18 18:25:30|23.24|23.19|23.23|23.18|23.26|23.21|23.23|23.18|7
1731954340000|2024-11-18 18:25:40|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|6
1731954350000|2024-11-18 18:25:50|23.22|23.17|23.2|23.15|23.22|23.17|23.18|23.13|12
1731954360000|2024-11-18 18:26:00|23.21|23.16|23.18|23.13|23.22|23.17|23.18|23.13|12
1731954370000|2024-11-18 18:26:10|23.17|23.12|23.17|23.12|23.17|23.12|23.15|23.1|8
1731954380000|2024-11-18 18:26:20|23.16|23.11|23.13|23.08|23.17|23.12|23.13|23.08|6
1731954390000|2024-11-18 18:26:30|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|6
1731954400000|2024-11-18 18:26:40|23.16|23.11|23.16|23.11|23.18|23.13|23.16|23.11|7
1731954410000|2024-11-18 18:26:50|23.15|23.1|23.15|23.1|23.15|23.1|23.14|23.09|3
1731954420000|2024-11-18 18:27:00|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|6
1731954440000|2024-11-18 18:27:20|23.15|23.1|23.13|23.08|23.15|23.1|23.12|23.07|9
1731954450000|2024-11-18 18:27:30|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|3
1731954460000|2024-11-18 18:27:40|23.15|23.1|23.12|23.07|23.15|23.1|23.11|23.06|6
1731954470000|2024-11-18 18:27:50|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|8
1731954480000|2024-11-18 18:28:00|23.13|23.08|23.17|23.12|23.17|23.12|23.13|23.08|10
1731954490000|2024-11-18 18:28:10|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1731954500000|2024-11-18 18:28:20|23.16|23.11|23.17|23.12|23.2|23.15|23.16|23.11|6
1731954510000|2024-11-18 18:28:30|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|8
1731954520000|2024-11-18 18:28:40|23.18|23.13|23.15|23.1|23.18|23.13|23.15|23.1|4
1731954530000|2024-11-18 18:28:50|23.14|23.09|23.16|23.11|23.17|23.12|23.14|23.09|5
1731954540000|2024-11-18 18:29:00|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|4
1731954550000|2024-11-18 18:29:10|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|5
1731954560000|2024-11-18 18:29:20|23.23|23.18|23.23|23.18|23.24|23.19|23.22|23.17|5
1731954570000|2024-11-18 18:29:30|23.24|23.19|23.27|23.22|23.27|23.22|23.22|23.17|12
1731954580000|2024-11-18 18:29:40|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1731954590000|2024-11-18 18:29:50|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|5
1731954600000|2024-11-18 18:30:00|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|4
1731954610000|2024-11-18 18:30:10|23.26|23.21|23.2|23.15|23.27|23.22|23.2|23.15|6
1731954620000|2024-11-18 18:30:20|23.21|23.16|23.26|23.21|23.26|23.21|23.21|23.16|6
1731954630000|2024-11-18 18:30:30|23.27|23.22|23.27|23.22|23.27|23.22|23.26|23.21|3
1731954640000|2024-11-18 18:30:40|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|5
1731954650000|2024-11-18 18:30:50|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1731954660000|2024-11-18 18:31:00|23.22|23.17|23.27|23.22|23.28|23.23|23.22|23.17|10
1731954670000|2024-11-18 18:31:10|23.28|23.23|23.31|23.26|23.33|23.28|23.28|23.23|10
1731954680000|2024-11-18 18:31:20|23.29|23.24|23.25|23.2|23.29|23.24|23.25|23.2|5
1731954690000|2024-11-18 18:31:30|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|4
1731954700000|2024-11-18 18:31:40|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1731954710000|2024-11-18 18:31:50|23.19|23.14|23.23|23.18|23.23|23.18|23.19|23.14|7
1731954720000|2024-11-18 18:32:00|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|6
1731954730000|2024-11-18 18:32:10|23.24|23.19|23.27|23.22|23.27|23.22|23.24|23.19|6
1731954740000|2024-11-18 18:32:20|23.28|23.23|23.35|23.3|23.35|23.3|23.28|23.23|7
1731954750000|2024-11-18 18:32:30|23.37|23.32|23.4|23.35|23.4|23.35|23.37|23.32|14
1731954760000|2024-11-18 18:32:40|23.41|23.36|23.42|23.37|23.43|23.38|23.41|23.36|6
1731954770000|2024-11-18 18:32:50|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1731954780000|2024-11-18 18:33:00|23.44|23.39|23.45|23.4|23.45|23.4|23.38|23.33|15
1731954790000|2024-11-18 18:33:10|23.46|23.41|23.52|23.47|23.52|23.47|23.46|23.41|12
1731954800000|2024-11-18 18:33:20|23.51|23.46|23.49|23.44|23.51|23.46|23.47|23.42|8
1731954810000|2024-11-18 18:33:30|23.5|23.45|23.55|23.5|23.55|23.5|23.49|23.44|10
1731954820000|2024-11-18 18:33:40|23.54|23.49|23.62|23.57|23.62|23.57|23.54|23.49|15
1731954830000|2024-11-18 18:33:50|23.63|23.58|23.67|23.62|23.67|23.62|23.61|23.56|10
1731954840000|2024-11-18 18:34:00|23.66|23.61|23.64|23.59|23.67|23.62|23.61|23.56|16
1731954850000|2024-11-18 18:34:10|23.65|23.6|23.68|23.63|23.69|23.64|23.65|23.6|8
1731954860000|2024-11-18 18:34:20|23.69|23.64|23.69|23.64|23.71|23.66|23.68|23.63|6
1731954870000|2024-11-18 18:34:30|23.68|23.63|23.67|23.62|23.69|23.64|23.67|23.62|4
1731954880000|2024-11-18 18:34:40|23.66|23.61|23.6|23.55|23.66|23.61|23.6|23.55|10
1731954890000|2024-11-18 18:34:50|23.59|23.54|23.52|23.47|23.59|23.54|23.52|23.47|6
1731954900000|2024-11-18 18:35:00|23.51|23.46|23.45|23.4|23.51|23.46|23.44|23.39|10
1731954910000|2024-11-18 18:35:10|23.46|23.41|23.45|23.4|23.47|23.42|23.44|23.39|7
1731954920000|2024-11-18 18:35:20|23.48|23.43|23.44|23.39|23.48|23.43|23.43|23.38|8
1731954930000|2024-11-18 18:35:30|23.45|23.4|23.54|23.49|23.54|23.49|23.44|23.39|9
1731954940000|2024-11-18 18:35:40|23.53|23.48|23.53|23.48|23.55|23.5|23.52|23.47|9
1731954950000|2024-11-18 18:35:50|23.52|23.47|23.53|23.48|23.53|23.48|23.5|23.45|5
1731954960000|2024-11-18 18:36:00|23.54|23.49|23.51|23.46|23.54|23.49|23.5|23.45|8
1731954970000|2024-11-18 18:36:10|23.5|23.45|23.57|23.52|23.57|23.52|23.49|23.44|10
1731954980000|2024-11-18 18:36:20|23.58|23.53|23.56|23.51|23.6|23.55|23.56|23.51|9
1731954990000|2024-11-18 18:36:30|23.55|23.5|23.51|23.46|23.55|23.5|23.49|23.44|11
1731955000000|2024-11-18 18:36:40|23.5|23.45|23.51|23.46|23.51|23.46|23.49|23.44|4
1731955010000|2024-11-18 18:36:50|23.5|23.45|23.6|23.55|23.6|23.55|23.5|23.45|8
1731955020000|2024-11-18 18:37:00|23.59|23.54|23.6|23.55|23.6|23.55|23.58|23.53|7
1731955030000|2024-11-18 18:37:10|23.61|23.56|23.66|23.61|23.66|23.61|23.61|23.56|10
1731955040000|2024-11-18 18:37:20|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|10
1731955050000|2024-11-18 18:37:30|23.65|23.6|23.65|23.6|23.67|23.62|23.65|23.6|5
1731955060000|2024-11-18 18:37:40|23.64|23.59|23.6|23.55|23.64|23.59|23.6|23.55|6
1731955070000|2024-11-18 18:37:50|23.61|23.56|23.55|23.5|23.61|23.56|23.55|23.5|7
1731955080000|2024-11-18 18:38:00|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|3
1731955090000|2024-11-18 18:38:10|23.52|23.47|23.51|23.46|23.52|23.47|23.5|23.45|6
1731955100000|2024-11-18 18:38:20|23.52|23.47|23.55|23.5|23.55|23.5|23.52|23.47|6
1731955110000|2024-11-18 18:38:30|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|6
1731955120000|2024-11-18 18:38:40|23.54|23.49|23.6|23.55|23.61|23.56|23.54|23.49|10
1731955130000|2024-11-18 18:38:50|23.59|23.54|23.56|23.51|23.59|23.54|23.56|23.51|6
1731955140000|2024-11-18 18:39:00|23.57|23.52|23.6|23.55|23.61|23.56|23.57|23.52|7
1731955150000|2024-11-18 18:39:10|23.59|23.54|23.6|23.55|23.61|23.56|23.55|23.5|11
1731955160000|2024-11-18 18:39:20|23.61|23.56|23.61|23.56|23.61|23.56|23.59|23.54|9
1731955170000|2024-11-18 18:39:30|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|5
1731955180000|2024-11-18 18:39:40|23.62|23.57|23.65|23.6|23.65|23.6|23.62|23.57|8
1731955190000|2024-11-18 18:39:50|23.64|23.59|23.62|23.57|23.64|23.59|23.62|23.57|5
1731955200000|2024-11-18 18:40:00|23.63|23.58|23.65|23.6|23.67|23.62|23.62|23.57|8
1731955210000|2024-11-18 18:40:10|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|4
1731955220000|2024-11-18 18:40:20|23.64|23.59|23.63|23.58|23.64|23.59|23.59|23.54|10
1731955230000|2024-11-18 18:40:30|23.64|23.59|23.64|23.59|23.66|23.61|23.64|23.59|5
1731955240000|2024-11-18 18:40:40|23.65|23.6|23.6|23.55|23.69|23.64|23.59|23.54|12
1731955250000|2024-11-18 18:40:50|23.59|23.54|23.59|23.54|23.61|23.56|23.57|23.52|11
1731955260000|2024-11-18 18:41:00|23.6|23.55|23.62|23.57|23.62|23.57|23.55|23.5|14
1731955270000|2024-11-18 18:41:10|23.64|23.59|23.62|23.57|23.66|23.61|23.62|23.57|7
1731955280000|2024-11-18 18:41:20|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|5
1731955290000|2024-11-18 18:41:30|23.61|23.56|23.58|23.53|23.61|23.56|23.58|23.53|10
1731955300000|2024-11-18 18:41:40|23.59|23.54|23.57|23.52|23.59|23.54|23.56|23.51|7
1731955310000|2024-11-18 18:41:50|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1731955320000|2024-11-18 18:42:00|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1731955330000|2024-11-18 18:42:10|23.54|23.49|23.55|23.5|23.56|23.51|23.54|23.49|5
1731955340000|2024-11-18 18:42:20|23.56|23.51|23.55|23.5|23.58|23.53|23.55|23.5|6
1731955350000|2024-11-18 18:42:30|23.56|23.51|23.58|23.53|23.61|23.56|23.56|23.51|6
1731955360000|2024-11-18 18:42:40|23.57|23.52|23.61|23.56|23.62|23.57|23.57|23.52|8
1731955370000|2024-11-18 18:42:50|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|5
1731955380000|2024-11-18 18:43:00|23.56|23.51|23.51|23.46|23.57|23.52|23.5|23.45|10
1731955390000|2024-11-18 18:43:10|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|5
1731955400000|2024-11-18 18:43:20|23.53|23.48|23.49|23.44|23.53|23.48|23.49|23.44|8
1731955410000|2024-11-18 18:43:30|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|6
1731955420000|2024-11-18 18:43:40|23.5|23.45|23.5|23.45|23.51|23.46|23.48|23.43|8
1731955430000|2024-11-18 18:43:50|23.51|23.46|23.51|23.46|23.53|23.48|23.51|23.46|7
1731955440000|2024-11-18 18:44:00|23.5|23.45|23.46|23.41|23.5|23.45|23.44|23.39|7
1731955450000|2024-11-18 18:44:10|23.45|23.4|23.42|23.37|23.45|23.4|23.42|23.37|10
1731955460000|2024-11-18 18:44:20|23.44|23.39|23.43|23.38|23.45|23.4|23.42|23.37|13
1731955470000|2024-11-18 18:44:30|23.42|23.37|23.43|23.38|23.43|23.38|23.4|23.35|8
1731955480000|2024-11-18 18:44:40|23.44|23.39|23.44|23.39|23.45|23.4|23.43|23.38|9
1731955490000|2024-11-18 18:44:50|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|6
1731955500000|2024-11-18 18:45:00|23.45|23.4|23.52|23.47|23.52|23.47|23.44|23.39|12
1731955510000|2024-11-18 18:45:10|23.53|23.48|23.49|23.44|23.53|23.48|23.48|23.43|10
1731955520000|2024-11-18 18:45:20|23.5|23.45|23.44|23.39|23.5|23.45|23.43|23.38|8
1731955530000|2024-11-18 18:45:30|23.45|23.4|23.44|23.39|23.45|23.4|23.42|23.37|8
1731955540000|2024-11-18 18:45:40|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|16
1731955550000|2024-11-18 18:45:50|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|7
1731955560000|2024-11-18 18:46:00|23.38|23.33|23.37|23.32|23.38|23.33|23.36|23.31|6
1731955570000|2024-11-18 18:46:10|23.38|23.33|23.39|23.34|23.39|23.34|23.37|23.32|4
1731955580000|2024-11-18 18:46:20|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|7
1731955590000|2024-11-18 18:46:30|23.39|23.34|23.37|23.32|23.39|23.34|23.36|23.31|8
1731955600000|2024-11-18 18:46:40|23.36|23.31|23.3|23.25|23.37|23.32|23.3|23.25|6
1731955610000|2024-11-18 18:46:50|23.31|23.26|23.27|23.22|23.32|23.27|23.27|23.22|10
1731955620000|2024-11-18 18:47:00|23.28|23.23|23.24|23.19|23.29|23.24|23.23|23.18|12
1731955630000|2024-11-18 18:47:10|23.23|23.18|23.21|23.16|23.23|23.18|23.19|23.14|12
1731955640000|2024-11-18 18:47:20|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|11
1731955650000|2024-11-18 18:47:30|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1731955660000|2024-11-18 18:47:40|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|7
1731955670000|2024-11-18 18:47:50|23.19|23.14|23.23|23.18|23.23|23.18|23.19|23.14|7
1731955680000|2024-11-18 18:48:00|23.24|23.19|23.23|23.18|23.24|23.19|23.21|23.16|8
1731955690000|2024-11-18 18:48:10|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|5
1731955700000|2024-11-18 18:48:20|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|15
1731955710000|2024-11-18 18:48:30|23.24|23.19|23.22|23.17|23.24|23.19|23.21|23.16|9
1731955720000|2024-11-18 18:48:40|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|5
1731955730000|2024-11-18 18:48:50|23.24|23.19|23.25|23.2|23.28|23.23|23.24|23.19|8
1731955740000|2024-11-18 18:49:00|23.24|23.19|23.24|23.19|23.25|23.2|23.23|23.18|9
1731955750000|2024-11-18 18:49:10|23.23|23.18|23.27|23.22|23.27|23.22|23.23|23.18|9
1731955760000|2024-11-18 18:49:20|23.26|23.21|23.23|23.18|23.26|23.21|23.23|23.18|4
1731955770000|2024-11-18 18:49:30|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|6
1731955780000|2024-11-18 18:49:40|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1731955790000|2024-11-18 18:49:50|23.22|23.17|23.15|23.1|23.22|23.17|23.15|23.1|6
1731955800000|2024-11-18 18:50:00|23.16|23.11|23.12|23.07|23.17|23.12|23.1|23.05|8
1731955810000|2024-11-18 18:50:10|23.11|23.06|23.1|23.05|23.12|23.07|23.1|23.05|8
1731955820000|2024-11-18 18:50:20|23.11|23.06|23.08|23.03|23.11|23.06|23.07|23.02|5
1731955830000|2024-11-18 18:50:30|23.09|23.04|23.11|23.06|23.11|23.06|23.09|23.04|3
1731955840000|2024-11-18 18:50:40|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|3
1731955850000|2024-11-18 18:50:50|23.07|23.02|23.07|23.02|23.09|23.04|23.07|23.02|5
1731955860000|2024-11-18 18:51:00|23.08|23.03|23.06|23.01|23.11|23.06|23.06|23.01|9
1731955870000|2024-11-18 18:51:10|23.07|23.02|23.07|23.02|23.08|23.03|23.06|23.01|5
1731955880000|2024-11-18 18:51:20|23.08|23.03|23.09|23.04|23.1|23.05|23.08|23.03|6
1731955890000|2024-11-18 18:51:30|23.1|23.05|23.09|23.04|23.1|23.05|23.07|23.02|5
1731955900000|2024-11-18 18:51:40|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|5
1731955910000|2024-11-18 18:51:50|23.07|23.02|23.08|23.03|23.09|23.04|23.07|23.02|4
1731955920000|2024-11-18 18:52:00|23.07|23.02|23.07|23.02|23.09|23.04|23.06|23.01|7
1731955930000|2024-11-18 18:52:10|23.09|23.04|23.11|23.06|23.12|23.07|23.09|23.04|5
1731955940000|2024-11-18 18:52:20|23.09|23.04|23.05|23|23.09|23.04|23.04|22.99|15
1731955950000|2024-11-18 18:52:30|23.04|22.99|23.05|23|23.05|23|23.02|22.97|7
1731955960000|2024-11-18 18:52:40|23.04|22.99|23.07|23.02|23.08|23.03|23.03|22.98|10
1731955970000|2024-11-18 18:52:50|23.06|23.01|23.08|23.03|23.09|23.04|23.06|23.01|5
1731955980000|2024-11-18 18:53:00|23.09|23.04|23.06|23.01|23.09|23.04|23.04|22.99|9
1731955990000|2024-11-18 18:53:10|23.05|23|23|22.95|23.06|23.01|23|22.95|9
1731956000000|2024-11-18 18:53:20|23.01|22.96|22.97|22.92|23.01|22.96|22.97|22.92|6
1731956010000|2024-11-18 18:53:30|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|11
1731956020000|2024-11-18 18:53:40|22.97|22.92|22.95|22.9|22.97|22.92|22.93|22.88|11
1731956030000|2024-11-18 18:53:50|22.94|22.89|22.94|22.89|22.94|22.89|22.93|22.88|5
1731956040000|2024-11-18 18:54:00|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|10
1731956050000|2024-11-18 18:54:10|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|4
1731956060000|2024-11-18 18:54:20|22.92|22.87|22.94|22.89|22.94|22.89|22.91|22.86|5
1731956070000|2024-11-18 18:54:30|22.93|22.88|22.94|22.89|22.94|22.89|22.93|22.88|6
1731956080000|2024-11-18 18:54:40|22.95|22.9|22.95|22.9|22.96|22.91|22.94|22.89|11
1731956090000|2024-11-18 18:54:50|22.94|22.89|22.92|22.87|22.94|22.89|22.91|22.86|14
1731956100000|2024-11-18 18:55:00|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731956110000|2024-11-18 18:55:10|22.92|22.87|22.91|22.86|22.93|22.88|22.91|22.86|8
1731956120000|2024-11-18 18:55:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1731956130000|2024-11-18 18:55:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|10
1731956140000|2024-11-18 18:55:40|22.9|22.85|22.95|22.9|22.95|22.9|22.9|22.85|9
1731956150000|2024-11-18 18:55:50|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|10
1731956160000|2024-11-18 18:56:00|22.96|22.91|22.96|22.91|22.97|22.92|22.96|22.91|5
1731956170000|2024-11-18 18:56:10|22.97|22.92|22.97|22.92|22.98|22.93|22.96|22.91|7
1731956180000|2024-11-18 18:56:20|22.98|22.93|23.01|22.96|23.01|22.96|22.98|22.93|6
1731956190000|2024-11-18 18:56:30|23.04|22.99|23.04|22.99|23.06|23.01|23.04|22.99|7
1731956200000|2024-11-18 18:56:40|23.05|23|23.03|22.98|23.06|23.01|23.03|22.98|5
1731956210000|2024-11-18 18:56:50|23.04|22.99|23.05|23|23.05|23|23.02|22.97|8
1731956220000|2024-11-18 18:57:00|23.04|22.99|23.06|23.01|23.07|23.02|23.03|22.98|7
1731956230000|2024-11-18 18:57:10|23.05|23|23.05|23|23.05|23|23.04|22.99|3
1731956240000|2024-11-18 18:57:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1731956250000|2024-11-18 18:57:30|23.06|23.01|23.11|23.06|23.11|23.06|23.06|23.01|4
1731956260000|2024-11-18 18:57:40|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|5
1731956270000|2024-11-18 18:57:50|23.11|23.06|23.08|23.03|23.11|23.06|23.08|23.03|4
1731956280000|2024-11-18 18:58:00|23.07|23.02|23.07|23.02|23.08|23.03|23.06|23.01|5
1731956290000|2024-11-18 18:58:10|23.06|23.01|23.03|22.98|23.06|23.01|23.03|22.98|4
1731956300000|2024-11-18 18:58:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|8
1731956310000|2024-11-18 18:58:30|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1731956320000|2024-11-18 18:58:40|23.05|23|23.05|23|23.05|23|23.04|22.99|3
1731956330000|2024-11-18 18:58:50|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1731956340000|2024-11-18 18:59:00|23.05|23|23.1|23.05|23.11|23.06|23.05|23|7
1731956350000|2024-11-18 18:59:10|23.11|23.06|23.1|23.05|23.11|23.06|23.08|23.03|7
1731956360000|2024-11-18 18:59:20|23.09|23.04|23.11|23.06|23.11|23.06|23.08|23.03|7
1731956370000|2024-11-18 18:59:30|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|7
1731956380000|2024-11-18 18:59:40|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1731956390000|2024-11-18 18:59:50|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|3
1731956400000|2024-11-18 19:00:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|6
1731956410000|2024-11-18 19:00:10|23.08|23.03|23.13|23.08|23.13|23.08|23.08|23.03|6
1731956420000|2024-11-18 19:00:20|23.14|23.09|23.16|23.11|23.18|23.13|23.13|23.08|13
1731956440000|2024-11-18 19:00:40|23.17|23.12|23.12|23.07|23.17|23.12|23.12|23.07|6
1731956450000|2024-11-18 19:00:50|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1731956460000|2024-11-18 19:01:00|23.1|23.05|23.12|23.07|23.12|23.07|23.07|23.02|12
1731956470000|2024-11-18 19:01:10|23.13|23.08|23.15|23.1|23.17|23.12|23.13|23.08|6
1731956480000|2024-11-18 19:01:20|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|3
1731956490000|2024-11-18 19:01:30|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|4
1731956500000|2024-11-18 19:01:40|23.13|23.08|23.18|23.13|23.18|23.13|23.12|23.07|7
1731956510000|2024-11-18 19:01:50|23.19|23.14|23.17|23.12|23.19|23.14|23.16|23.11|9
1731956520000|2024-11-18 19:02:00|23.18|23.13|23.16|23.11|23.19|23.14|23.15|23.1|12
1731956530000|2024-11-18 19:02:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|9
1731956540000|2024-11-18 19:02:20|23.12|23.07|23.11|23.06|23.12|23.07|23.1|23.05|4
1731956550000|2024-11-18 19:02:30|23.1|23.05|23.05|23|23.1|23.05|23.05|23|12
1731956560000|2024-11-18 19:02:40|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1731956570000|2024-11-18 19:02:50|23.02|22.97|23.02|22.97|23.04|22.99|23.02|22.97|7
1731956580000|2024-11-18 19:03:00|23.01|22.96|22.97|22.92|23.01|22.96|22.97|22.92|5
1731956590000|2024-11-18 19:03:10|22.98|22.93|22.93|22.88|22.98|22.93|22.93|22.88|11
1731956600000|2024-11-18 19:03:20|22.92|22.87|22.91|22.86|22.93|22.88|22.91|22.86|4
1731956610000|2024-11-18 19:03:30|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|8
1731956620000|2024-11-18 19:03:40|22.89|22.84|22.92|22.87|22.92|22.87|22.88|22.83|8
1731956630000|2024-11-18 19:03:50|22.93|22.88|22.92|22.87|22.93|22.88|22.91|22.86|10
1731956640000|2024-11-18 19:04:00|22.93|22.88|23|22.95|23|22.95|22.93|22.88|9
1731956650000|2024-11-18 19:04:10|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|7
1731956660000|2024-11-18 19:04:20|22.98|22.93|22.97|22.92|22.98|22.93|22.94|22.89|6
1731956670000|2024-11-18 19:04:30|22.96|22.91|22.96|22.91|22.98|22.93|22.95|22.9|13
1731956680000|2024-11-18 19:04:40|22.97|22.92|22.97|22.92|22.99|22.94|22.97|22.92|7
1731956690000|2024-11-18 19:04:50|22.96|22.91|22.97|22.92|22.97|22.92|22.96|22.91|4
1731956700000|2024-11-18 19:05:00|22.98|22.93|22.98|22.93|22.99|22.94|22.96|22.91|9
1731956710000|2024-11-18 19:05:10|22.97|22.92|22.92|22.87|22.97|22.92|22.92|22.87|6
1731956720000|2024-11-18 19:05:20|22.91|22.86|22.93|22.88|22.96|22.91|22.91|22.86|9
1731956730000|2024-11-18 19:05:30|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|6
1731956740000|2024-11-18 19:05:40|22.94|22.89|22.94|22.89|22.96|22.91|22.93|22.88|9
1731956750000|2024-11-18 19:05:50|22.93|22.88|22.88|22.83|22.93|22.88|22.88|22.83|7
1731956760000|2024-11-18 19:06:00|22.89|22.84|22.89|22.84|22.9|22.85|22.88|22.83|7
1731956770000|2024-11-18 19:06:10|22.88|22.83|22.86|22.81|22.88|22.83|22.85|22.8|6
1731956780000|2024-11-18 19:06:20|22.87|22.82|22.9|22.85|22.9|22.85|22.87|22.82|10
1731956790000|2024-11-18 19:06:30|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|5
1731956800000|2024-11-18 19:06:40|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|4
1731956810000|2024-11-18 19:06:50|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|3
1731956820000|2024-11-18 19:07:00|22.84|22.79|22.83|22.78|22.85|22.8|22.83|22.78|6
1731956830000|2024-11-18 19:07:10|22.81|22.76|22.83|22.78|22.84|22.79|22.81|22.76|11
1731956840000|2024-11-18 19:07:20|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1731956850000|2024-11-18 19:07:30|22.83|22.78|22.8|22.75|22.84|22.79|22.79|22.74|8
1731956860000|2024-11-18 19:07:40|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|4
1731956870000|2024-11-18 19:07:50|22.82|22.77|22.81|22.76|22.82|22.77|22.8|22.75|4
1731956880000|2024-11-18 19:08:00|22.8|22.75|22.78|22.73|22.8|22.75|22.77|22.72|5
1731956890000|2024-11-18 19:08:10|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1731956900000|2024-11-18 19:08:20|22.79|22.74|22.81|22.76|22.82|22.77|22.79|22.74|7
1731956910000|2024-11-18 19:08:30|22.82|22.77|22.82|22.77|22.82|22.77|22.81|22.76|7
1731956920000|2024-11-18 19:08:40|22.81|22.76|22.85|22.8|22.85|22.8|22.81|22.76|9
1731956930000|2024-11-18 19:08:50|22.86|22.81|22.86|22.81|22.87|22.82|22.85|22.8|5
1731956940000|2024-11-18 19:09:00|22.85|22.8|22.82|22.77|22.85|22.8|22.8|22.75|7
1731956950000|2024-11-18 19:09:10|22.81|22.76|22.79|22.74|22.83|22.78|22.79|22.74|8
1731956960000|2024-11-18 19:09:20|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1731956970000|2024-11-18 19:09:30|22.79|22.74|22.79|22.74|22.8|22.75|22.78|22.73|15
1731956980000|2024-11-18 19:09:40|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731956990000|2024-11-18 19:09:50|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|6
1731957000000|2024-11-18 19:10:00|22.79|22.74|22.76|22.71|22.79|22.74|22.76|22.71|3
1731957010000|2024-11-18 19:10:10|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|7
1731957020000|2024-11-18 19:10:20|22.73|22.68|22.71|22.66|22.74|22.69|22.71|22.66|9
1731957030000|2024-11-18 19:10:30|22.72|22.67|22.71|22.66|22.72|22.67|22.7|22.65|4
1731957040000|2024-11-18 19:10:40|22.7|22.65|22.71|22.66|22.72|22.67|22.7|22.65|4
1731957050000|2024-11-18 19:10:50|22.7|22.65|22.68|22.63|22.7|22.65|22.68|22.63|5
1731957060000|2024-11-18 19:11:00|22.67|22.62|22.67|22.62|22.69|22.64|22.65|22.6|11
1731957070000|2024-11-18 19:11:10|22.66|22.61|22.65|22.6|22.66|22.61|22.65|22.6|2
1731957080000|2024-11-18 19:11:20|22.66|22.61|22.66|22.61|22.68|22.63|22.66|22.61|7
1731957090000|2024-11-18 19:11:30|22.67|22.62|22.63|22.58|22.71|22.66|22.63|22.58|18
1731957100000|2024-11-18 19:11:40|22.64|22.59|22.66|22.61|22.67|22.62|22.63|22.58|11
1731957110000|2024-11-18 19:11:50|22.67|22.62|22.69|22.64|22.71|22.66|22.65|22.6|11
1731957120000|2024-11-18 19:12:00|22.7|22.65|22.7|22.65|22.71|22.66|22.69|22.64|11
1731957130000|2024-11-18 19:12:10|22.69|22.64|22.72|22.67|22.73|22.68|22.69|22.64|6
1731957140000|2024-11-18 19:12:20|22.73|22.68|22.76|22.71|22.76|22.71|22.73|22.68|14
1731957150000|2024-11-18 19:12:30|22.75|22.7|22.76|22.71|22.76|22.71|22.74|22.69|6
1731957160000|2024-11-18 19:12:40|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731957170000|2024-11-18 19:12:50|22.78|22.73|22.78|22.73|22.79|22.74|22.77|22.72|15
1731957180000|2024-11-18 19:13:00|22.77|22.72|22.81|22.76|22.83|22.78|22.77|22.72|14
1731957190000|2024-11-18 19:13:10|22.8|22.75|22.8|22.75|22.81|22.76|22.79|22.74|7
1731957200000|2024-11-18 19:13:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1731957210000|2024-11-18 19:13:30|22.79|22.74|22.81|22.76|22.82|22.77|22.78|22.73|11
1731957220000|2024-11-18 19:13:40|22.82|22.77|22.84|22.79|22.84|22.79|22.81|22.76|5
1731957230000|2024-11-18 19:13:50|22.83|22.78|22.8|22.75|22.83|22.78|22.8|22.75|12
1731957240000|2024-11-18 19:14:00|22.81|22.76|22.83|22.78|22.84|22.79|22.8|22.75|11
1731957250000|2024-11-18 19:14:10|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|8
1731957260000|2024-11-18 19:14:20|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1731957270000|2024-11-18 19:14:30|22.84|22.79|22.85|22.8|22.85|22.8|22.83|22.78|4
1731957280000|2024-11-18 19:14:40|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|4
1731957290000|2024-11-18 19:14:50|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|11
1731957300000|2024-11-18 19:15:00|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|3
1731957310000|2024-11-18 19:15:10|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|8
1731957320000|2024-11-18 19:15:20|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|9
1731957330000|2024-11-18 19:15:30|22.77|22.72|22.76|22.71|22.78|22.73|22.76|22.71|4
1731957340000|2024-11-18 19:15:40|22.77|22.72|22.78|22.73|22.79|22.74|22.77|22.72|10
1731957350000|2024-11-18 19:15:50|22.77|22.72|22.75|22.7|22.77|22.72|22.74|22.69|6
1731957360000|2024-11-18 19:16:00|22.76|22.71|22.81|22.76|22.81|22.76|22.76|22.71|8
1731957370000|2024-11-18 19:16:10|22.8|22.75|22.78|22.73|22.81|22.76|22.78|22.73|9
1731957380000|2024-11-18 19:16:20|22.77|22.72|22.77|22.72|22.77|22.72|22.75|22.7|7
1731957390000|2024-11-18 19:16:30|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|9
1731957400000|2024-11-18 19:16:40|22.77|22.72|22.75|22.7|22.77|22.72|22.74|22.69|13
1731957410000|2024-11-18 19:16:50|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|6
1731957420000|2024-11-18 19:17:00|22.76|22.71|22.75|22.7|22.78|22.73|22.74|22.69|9
1731957430000|2024-11-18 19:17:10|22.76|22.71|22.8|22.75|22.8|22.75|22.76|22.71|9
1731957440000|2024-11-18 19:17:20|22.79|22.74|22.77|22.72|22.79|22.74|22.77|22.72|3
1731957450000|2024-11-18 19:17:30|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|9
1731957460000|2024-11-18 19:17:40|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1731957470000|2024-11-18 19:17:50|22.75|22.7|22.76|22.71|22.76|22.71|22.74|22.69|4
1731957480000|2024-11-18 19:18:00|22.75|22.7|22.73|22.68|22.75|22.7|22.72|22.67|7
1731957490000|2024-11-18 19:18:10|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|3
1731957500000|2024-11-18 19:18:20|22.75|22.7|22.74|22.69|22.76|22.71|22.73|22.68|10
1731957510000|2024-11-18 19:18:30|22.73|22.68|22.76|22.71|22.76|22.71|22.73|22.68|10
1731957520000|2024-11-18 19:18:40|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|5
1731957530000|2024-11-18 19:18:50|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|4
1731957540000|2024-11-18 19:19:00|22.76|22.71|22.75|22.7|22.77|22.72|22.74|22.69|10
1731957550000|2024-11-18 19:19:10|22.74|22.69|22.73|22.68|22.75|22.7|22.72|22.67|8
1731957560000|2024-11-18 19:19:20|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|5
1731957570000|2024-11-18 19:19:30|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|3
1731957580000|2024-11-18 19:19:40|22.72|22.67|22.76|22.71|22.77|22.72|22.72|22.67|7
1731957590000|2024-11-18 19:19:50|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|2
1731957600000|2024-11-18 19:20:00|22.75|22.7|22.77|22.72|22.78|22.73|22.75|22.7|7
1731957610000|2024-11-18 19:20:10|22.78|22.73|22.78|22.73|22.79|22.74|22.77|22.72|6
1731957620000|2024-11-18 19:20:20|22.77|22.72|22.74|22.69|22.77|22.72|22.74|22.69|8
1731957630000|2024-11-18 19:20:30|22.75|22.7|22.74|22.69|22.76|22.71|22.74|22.69|6
1731957640000|2024-11-18 19:20:40|22.73|22.68|22.76|22.71|22.77|22.72|22.72|22.67|12
1731957650000|2024-11-18 19:20:50|22.75|22.7|22.74|22.69|22.75|22.7|22.72|22.67|7
1731957660000|2024-11-18 19:21:00|22.73|22.68|22.73|22.68|22.73|22.68|22.71|22.66|6
1731957670000|2024-11-18 19:21:10|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1731957680000|2024-11-18 19:21:20|22.7|22.65|22.71|22.66|22.71|22.66|22.69|22.64|12
1731957690000|2024-11-18 19:21:30|22.7|22.65|22.72|22.67|22.74|22.69|22.7|22.65|8
1731957700000|2024-11-18 19:21:40|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|7
1731957710000|2024-11-18 19:21:50|22.7|22.65|22.67|22.62|22.7|22.65|22.67|22.62|4
1731957720000|2024-11-18 19:22:00|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1731957730000|2024-11-18 19:22:10|22.66|22.61|22.66|22.61|22.67|22.62|22.66|22.61|3
1731957740000|2024-11-18 19:22:20|22.65|22.6|22.66|22.61|22.66|22.61|22.65|22.6|8
1731957750000|2024-11-18 19:22:30|22.67|22.62|22.65|22.6|22.68|22.63|22.65|22.6|9
1731957760000|2024-11-18 19:22:40|22.66|22.61|22.65|22.6|22.67|22.62|22.65|22.6|8
1731957770000|2024-11-18 19:22:50|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|4
1731957780000|2024-11-18 19:23:00|22.64|22.59|22.63|22.58|22.64|22.59|22.63|22.58|2
1731957790000|2024-11-18 19:23:10|22.62|22.57|22.61|22.56|22.62|22.57|22.59|22.54|6
1731957800000|2024-11-18 19:23:20|22.6|22.55|22.57|22.52|22.6|22.55|22.56|22.51|10
1731957810000|2024-11-18 19:23:30|22.56|22.51|22.56|22.51|22.57|22.52|22.56|22.51|7
1731957820000|2024-11-18 19:23:40|22.55|22.5|22.56|22.51|22.56|22.51|22.55|22.5|6
1731957830000|2024-11-18 19:23:50|22.57|22.52|22.57|22.52|22.57|22.52|22.56|22.51|7
1731957840000|2024-11-18 19:24:00|22.56|22.51|22.59|22.54|22.59|22.54|22.56|22.51|4
1731957850000|2024-11-18 19:24:10|22.6|22.55|22.6|22.55|22.6|22.55|22.59|22.54|5
1731957860000|2024-11-18 19:24:20|22.59|22.54|22.56|22.51|22.59|22.54|22.56|22.51|4
1731957870000|2024-11-18 19:24:30|22.57|22.52|22.57|22.52|22.6|22.55|22.57|22.52|8
1731957880000|2024-11-18 19:24:40|22.58|22.53|22.55|22.5|22.58|22.53|22.55|22.5|10
1731957890000|2024-11-18 19:24:50|22.54|22.49|22.55|22.5|22.55|22.5|22.54|22.49|2
1731957900000|2024-11-18 19:25:00|22.54|22.49|22.56|22.51|22.56|22.51|22.54|22.49|3
1731957910000|2024-11-18 19:25:10|22.55|22.5|22.58|22.53|22.58|22.53|22.55|22.5|4
1731957920000|2024-11-18 19:25:20|22.57|22.52|22.54|22.49|22.57|22.52|22.54|22.49|3
1731957930000|2024-11-18 19:25:30|22.52|22.47|22.5|22.45|22.52|22.47|22.5|22.45|2
1731957940000|2024-11-18 19:25:40|22.49|22.44|22.48|22.43|22.5|22.45|22.47|22.42|8
1731957950000|2024-11-18 19:25:50|22.47|22.42|22.48|22.43|22.49|22.44|22.47|22.42|6
1731957960000|2024-11-18 19:26:00|22.49|22.44|22.5|22.45|22.51|22.46|22.49|22.44|12
1731957970000|2024-11-18 19:26:10|22.51|22.46|22.51|22.46|22.51|22.46|22.5|22.45|3
1731957980000|2024-11-18 19:26:20|22.49|22.44|22.52|22.47|22.52|22.47|22.49|22.44|10
1731957990000|2024-11-18 19:26:30|22.53|22.48|22.57|22.52|22.57|22.52|22.53|22.48|4
1731958000000|2024-11-18 19:26:40|22.56|22.51|22.57|22.52|22.57|22.52|22.55|22.5|6
1731958010000|2024-11-18 19:26:50|22.58|22.53|22.58|22.53|22.58|22.53|22.57|22.52|5
1731958020000|2024-11-18 19:27:00|22.57|22.52|22.57|22.52|22.57|22.52|22.57|22.52|1
1731958030000|2024-11-18 19:27:10|22.56|22.51|22.56|22.51|22.58|22.53|22.55|22.5|11
1731958040000|2024-11-18 19:27:20|22.57|22.52|22.55|22.5|22.57|22.52|22.55|22.5|7
1731958050000|2024-11-18 19:27:30|22.56|22.51|22.62|22.57|22.62|22.57|22.56|22.51|11
1731958060000|2024-11-18 19:27:40|22.63|22.58|22.63|22.58|22.66|22.61|22.62|22.57|9
1731958070000|2024-11-18 19:27:50|22.62|22.57|22.63|22.58|22.66|22.61|22.62|22.57|6
1731958080000|2024-11-18 19:28:00|22.64|22.59|22.61|22.56|22.64|22.59|22.6|22.55|8
1731958090000|2024-11-18 19:28:10|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|8
1731958100000|2024-11-18 19:28:20|22.62|22.57|22.61|22.56|22.63|22.58|22.6|22.55|14
1731958110000|2024-11-18 19:28:30|22.62|22.57|22.62|22.57|22.64|22.59|22.62|22.57|5
1731958120000|2024-11-18 19:28:40|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|7
1731958130000|2024-11-18 19:28:50|22.64|22.59|22.63|22.58|22.64|22.59|22.63|22.58|4
1731958140000|2024-11-18 19:29:00|22.64|22.59|22.56|22.51|22.64|22.59|22.56|22.51|4
1731958150000|2024-11-18 19:29:10|22.55|22.5|22.55|22.5|22.56|22.51|22.54|22.49|5
1731958160000|2024-11-18 19:29:20|22.56|22.51|22.54|22.49|22.56|22.51|22.54|22.49|3
1731958170000|2024-11-18 19:29:30|22.53|22.48|22.52|22.47|22.55|22.5|22.51|22.46|9
1731958180000|2024-11-18 19:29:40|22.53|22.48|22.54|22.49|22.54|22.49|22.52|22.47|8
1731958190000|2024-11-18 19:29:50|22.53|22.48|22.52|22.47|22.53|22.48|22.52|22.47|2
1731958200000|2024-11-18 19:30:00|22.53|22.48|22.58|22.53|22.58|22.53|22.53|22.48|8
1731958210000|2024-11-18 19:30:10|22.59|22.54|22.59|22.54|22.59|22.54|22.57|22.52|7
1731958220000|2024-11-18 19:30:20|22.6|22.55|22.6|22.55|22.61|22.56|22.6|22.55|5
1731958230000|2024-11-18 19:30:30|22.61|22.56|22.61|22.56|22.63|22.58|22.61|22.56|7
1731958240000|2024-11-18 19:30:40|22.6|22.55|22.61|22.56|22.61|22.56|22.6|22.55|4
1731958260000|2024-11-18 19:31:00|22.6|22.55|22.62|22.57|22.62|22.57|22.59|22.54|9
1731958270000|2024-11-18 19:31:10|22.63|22.58|22.61|22.56|22.63|22.58|22.61|22.56|9
1731958280000|2024-11-18 19:31:20|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|4
1731958290000|2024-11-18 19:31:30|22.6|22.55|22.62|22.57|22.63|22.58|22.6|22.55|11
1731958300000|2024-11-18 19:31:40|22.63|22.58|22.63|22.58|22.64|22.59|22.62|22.57|5
1731958310000|2024-11-18 19:31:50|22.64|22.59|22.68|22.63|22.68|22.63|22.64|22.59|7
1731958320000|2024-11-18 19:32:00|22.67|22.62|22.64|22.59|22.68|22.63|22.64|22.59|6
1731958330000|2024-11-18 19:32:10|22.65|22.6|22.63|22.58|22.65|22.6|22.62|22.57|11
1731958340000|2024-11-18 19:32:20|22.64|22.59|22.67|22.62|22.68|22.63|22.63|22.58|8
1731958350000|2024-11-18 19:32:30|22.68|22.63|22.66|22.61|22.68|22.63|22.65|22.6|5
1731958360000|2024-11-18 19:32:40|22.67|22.62|22.69|22.64|22.69|22.64|22.67|22.62|9
1731958370000|2024-11-18 19:32:50|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1731958380000|2024-11-18 19:33:00|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|9
1731958390000|2024-11-18 19:33:10|22.7|22.65|22.69|22.64|22.7|22.65|22.68|22.63|6
1731958400000|2024-11-18 19:33:20|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|4
1731958410000|2024-11-18 19:33:30|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1731958420000|2024-11-18 19:33:40|22.69|22.64|22.71|22.66|22.71|22.66|22.69|22.64|3
1731958430000|2024-11-18 19:33:50|22.7|22.65|22.69|22.64|22.71|22.66|22.69|22.64|5
1731958440000|2024-11-18 19:34:00|22.7|22.65|22.66|22.61|22.7|22.65|22.66|22.61|5
1731958450000|2024-11-18 19:34:10|22.65|22.6|22.68|22.63|22.71|22.66|22.65|22.6|10
1731958460000|2024-11-18 19:34:20|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|4
1731958470000|2024-11-18 19:34:30|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|5
1731958480000|2024-11-18 19:34:40|22.72|22.67|22.73|22.68|22.73|22.68|22.71|22.66|4
1731958490000|2024-11-18 19:34:50|22.74|22.69|22.76|22.71|22.77|22.72|22.74|22.69|5
1731958500000|2024-11-18 19:35:00|22.75|22.7|22.71|22.66|22.75|22.7|22.71|22.66|7
1731958510000|2024-11-18 19:35:10|22.7|22.65|22.66|22.61|22.7|22.65|22.66|22.61|5
1731958520000|2024-11-18 19:35:20|22.67|22.62|22.84|22.79|22.84|22.79|22.67|22.62|10
1731958530000|2024-11-18 19:35:30|22.85|22.8|22.8|22.75|22.85|22.8|22.77|22.72|9
1731958540000|2024-11-18 19:35:40|22.79|22.74|22.76|22.71|22.79|22.74|22.76|22.71|6
1731958550000|2024-11-18 19:35:50|22.77|22.72|22.8|22.75|22.8|22.75|22.76|22.71|5
1731958560000|2024-11-18 19:36:00|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|5
1731958570000|2024-11-18 19:36:10|22.78|22.73|22.77|22.72|22.79|22.74|22.76|22.71|8
1731958580000|2024-11-18 19:36:20|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1731958590000|2024-11-18 19:36:30|22.78|22.73|22.75|22.7|22.78|22.73|22.74|22.69|12
1731958600000|2024-11-18 19:36:40|22.74|22.69|22.77|22.72|22.77|22.72|22.74|22.69|6
1731958610000|2024-11-18 19:36:50|22.78|22.73|22.76|22.71|22.78|22.73|22.75|22.7|5
1731958620000|2024-11-18 19:37:00|22.74|22.69|22.76|22.71|22.76|22.71|22.73|22.68|9
1731958630000|2024-11-18 19:37:10|22.75|22.7|22.74|22.69|22.76|22.71|22.74|22.69|6
1731958650000|2024-11-18 19:37:30|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|8
1731958660000|2024-11-18 19:37:40|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|7
1731958670000|2024-11-18 19:37:50|22.78|22.73|22.75|22.7|22.78|22.73|22.75|22.7|4
1731958680000|2024-11-18 19:38:00|22.76|22.71|22.79|22.74|22.79|22.74|22.76|22.71|6
1731958690000|2024-11-18 19:38:10|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|4
1731958700000|2024-11-18 19:38:20|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|6
1731958710000|2024-11-18 19:38:30|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|6
1731958720000|2024-11-18 19:38:40|22.81|22.76|22.78|22.73|22.82|22.77|22.78|22.73|6
1731958730000|2024-11-18 19:38:50|22.77|22.72|22.8|22.75|22.8|22.75|22.75|22.7|11
1731958740000|2024-11-18 19:39:00|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|7
1731958750000|2024-11-18 19:39:10|22.8|22.75|22.82|22.77|22.82|22.77|22.8|22.75|3
1731958760000|2024-11-18 19:39:20|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|4
1731958770000|2024-11-18 19:39:30|22.85|22.8|22.81|22.76|22.85|22.8|22.81|22.76|9
1731958780000|2024-11-18 19:39:40|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|4
1731958790000|2024-11-18 19:39:50|22.8|22.75|22.79|22.74|22.81|22.76|22.79|22.74|6
1731958800000|2024-11-18 19:40:00|22.8|22.75|22.77|22.72|22.8|22.75|22.77|22.72|6
1731958810000|2024-11-18 19:40:10|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|2
1731958820000|2024-11-18 19:40:20|22.76|22.71|22.77|22.72|22.78|22.73|22.76|22.71|8
1731958830000|2024-11-18 19:40:30|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|7
1731958840000|2024-11-18 19:40:40|22.77|22.72|22.8|22.75|22.8|22.75|22.77|22.72|6
1731958850000|2024-11-18 19:40:50|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|5
1731958860000|2024-11-18 19:41:00|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|6
1731958870000|2024-11-18 19:41:10|22.82|22.77|22.83|22.78|22.84|22.79|22.82|22.77|4
1731958880000|2024-11-18 19:41:20|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|3
1731958890000|2024-11-18 19:41:30|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|4
1731958900000|2024-11-18 19:41:40|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1731958910000|2024-11-18 19:41:50|22.8|22.75|22.78|22.73|22.8|22.75|22.77|22.72|9
1731958920000|2024-11-18 19:42:00|22.77|22.72|22.8|22.75|22.81|22.76|22.77|22.72|6
1731958930000|2024-11-18 19:42:10|22.81|22.76|22.79|22.74|22.81|22.76|22.79|22.74|5
1731958940000|2024-11-18 19:42:20|22.78|22.73|22.76|22.71|22.78|22.73|22.76|22.71|5
1731958950000|2024-11-18 19:42:30|22.77|22.72|22.74|22.69|22.77|22.72|22.73|22.68|9
1731958960000|2024-11-18 19:42:40|22.75|22.7|22.75|22.7|22.76|22.71|22.75|22.7|3
1731958970000|2024-11-18 19:42:50|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|4
1731958980000|2024-11-18 19:43:00|22.76|22.71|22.78|22.73|22.78|22.73|22.75|22.7|5
1731958990000|2024-11-18 19:43:10|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|7
1731959000000|2024-11-18 19:43:20|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|10
1731959010000|2024-11-18 19:43:30|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|3
1731959020000|2024-11-18 19:43:40|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|6
1731959030000|2024-11-18 19:43:50|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|7
1731959040000|2024-11-18 19:44:00|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|4
1731959050000|2024-11-18 19:44:10|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|4
1731959440000|2024-11-18 19:50:40|22.73|22.68|22.58|22.53|22.73|22.68|22.58|22.53|7
1731959450000|2024-11-18 19:50:50|22.59|22.54|22.57|22.52|22.59|22.54|22.57|22.52|5
1731959460000|2024-11-18 19:51:00|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1731959470000|2024-11-18 19:51:10|22.57|22.52|22.57|22.52|22.57|22.52|22.57|22.52|1
1731959480000|2024-11-18 19:51:20|22.56|22.51|22.6|22.55|22.6|22.55|22.56|22.51|5
1731959490000|2024-11-18 19:51:30|22.59|22.54|22.6|22.55|22.61|22.56|22.59|22.54|4
1731959510000|2024-11-18 19:51:50|22.61|22.56|22.64|22.59|22.64|22.59|22.6|22.55|9
1731959520000|2024-11-18 19:52:00|22.63|22.58|22.61|22.56|22.63|22.58|22.59|22.54|7
1731959530000|2024-11-18 19:52:10|22.6|22.55|22.62|22.57|22.62|22.57|22.6|22.55|7
1731959540000|2024-11-18 19:52:20|22.63|22.58|22.65|22.6|22.68|22.63|22.63|22.58|5
1731959550000|2024-11-18 19:52:30|22.66|22.61|22.64|22.59|22.66|22.61|22.64|22.59|2
1731959560000|2024-11-18 19:52:40|22.63|22.58|22.64|22.59|22.65|22.6|22.63|22.58|6
1731959570000|2024-11-18 19:52:50|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|4
1731959580000|2024-11-18 19:53:00|22.63|22.58|22.59|22.54|22.63|22.58|22.59|22.54|5
1731959590000|2024-11-18 19:53:10|22.6|22.55|22.6|22.55|22.62|22.57|22.59|22.54|9
1731959600000|2024-11-18 19:53:20|22.61|22.56|22.66|22.61|22.66|22.61|22.6|22.55|9
1731959610000|2024-11-18 19:53:30|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|16
1731959620000|2024-11-18 19:53:40|22.67|22.62|22.72|22.67|22.74|22.69|22.67|22.62|16
1731959630000|2024-11-18 19:53:50|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|3
1731959640000|2024-11-18 19:54:00|22.72|22.67|22.75|22.7|22.77|22.72|22.72|22.67|13
1731959650000|2024-11-18 19:54:10|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|4
1731959660000|2024-11-18 19:54:20|22.74|22.69|22.74|22.69|22.75|22.7|22.73|22.68|5
1731959670000|2024-11-18 19:54:30|22.75|22.7|22.76|22.71|22.77|22.72|22.75|22.7|4
1731959680000|2024-11-18 19:54:40|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|3
1731959700000|2024-11-18 19:55:00|22.76|22.71|22.78|22.73|22.79|22.74|22.75|22.7|15
1731959710000|2024-11-18 19:55:10|22.77|22.72|22.75|22.7|22.77|22.72|22.75|22.7|3
1731959720000|2024-11-18 19:55:20|22.76|22.71|22.77|22.72|22.78|22.73|22.76|22.71|4
1731959730000|2024-11-18 19:55:30|22.78|22.73|22.79|22.74|22.79|22.74|22.77|22.72|8
1731959740000|2024-11-18 19:55:40|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1731959760000|2024-11-18 19:56:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|10
1731959770000|2024-11-18 19:56:10|22.78|22.73|22.76|22.71|22.78|22.73|22.76|22.71|9
1731959790000|2024-11-18 19:56:30|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|7
1731959800000|2024-11-18 19:56:40|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1731959810000|2024-11-18 19:56:50|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1731959820000|2024-11-18 19:57:00|22.76|22.71|22.75|22.7|22.77|22.72|22.75|22.7|6
1731959830000|2024-11-18 19:57:10|22.76|22.71|22.79|22.74|22.81|22.76|22.76|22.71|8
1731959850000|2024-11-18 19:57:30|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|10
1731959860000|2024-11-18 19:57:40|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|5
1731959870000|2024-11-18 19:57:50|22.79|22.74|22.75|22.7|22.8|22.75|22.75|22.7|6
1731959880000|2024-11-18 19:58:00|22.74|22.69|22.73|22.68|22.74|22.69|22.71|22.66|5
1731959890000|2024-11-18 19:58:10|22.72|22.67|22.74|22.69|22.74|22.69|22.72|22.67|3
1731959900000|2024-11-18 19:58:20|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|3
1731959910000|2024-11-18 19:58:30|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|4
1731959930000|2024-11-18 19:58:50|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1731959940000|2024-11-18 19:59:00|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|4
1731959950000|2024-11-18 19:59:10|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1731959960000|2024-11-18 19:59:20|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1731959970000|2024-11-18 19:59:30|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1731959980000|2024-11-18 19:59:40|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1731959990000|2024-11-18 19:59:50|22.72|22.67|22.67|22.62|22.72|22.67|22.67|22.62|6
1731960000000|2024-11-18 20:00:00|22.68|22.63|22.65|22.6|22.68|22.63|22.65|22.6|4
1731960010000|2024-11-18 20:00:10|22.64|22.59|22.63|22.58|22.64|22.59|22.63|22.58|2
1731960020000|2024-11-18 20:00:20|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|7
1731960030000|2024-11-18 20:00:30|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1731960040000|2024-11-18 20:00:40|22.62|22.57|22.55|22.5|22.62|22.57|22.55|22.5|10
1731960050000|2024-11-18 20:00:50|22.54|22.49|22.47|22.42|22.54|22.49|22.47|22.42|4
1731960060000|2024-11-18 20:01:00|22.46|22.41|22.47|22.42|22.49|22.44|22.46|22.41|6
1731960070000|2024-11-18 20:01:10|22.48|22.43|22.46|22.41|22.49|22.44|22.45|22.4|10
1731960080000|2024-11-18 20:01:20|22.45|22.4|22.46|22.41|22.46|22.41|22.44|22.39|8
1731960090000|2024-11-18 20:01:30|22.47|22.42|22.5|22.45|22.5|22.45|22.46|22.41|5
1731960100000|2024-11-18 20:01:40|22.49|22.44|22.5|22.45|22.5|22.45|22.48|22.43|4
1731960110000|2024-11-18 20:01:50|22.51|22.46|22.5|22.45|22.51|22.46|22.49|22.44|4
1731960120000|2024-11-18 20:02:00|22.49|22.44|22.51|22.46|22.51|22.46|22.49|22.44|3
1731960130000|2024-11-18 20:02:10|22.52|22.47|22.59|22.54|22.59|22.54|22.51|22.46|8
1731960140000|2024-11-18 20:02:20|22.58|22.53|22.56|22.51|22.58|22.53|22.56|22.51|3
1731960150000|2024-11-18 20:02:30|22.57|22.52|22.55|22.5|22.57|22.52|22.54|22.49|5
1731960160000|2024-11-18 20:02:40|22.54|22.49|22.53|22.48|22.55|22.5|22.53|22.48|6
1731960170000|2024-11-18 20:02:50|22.52|22.47|22.52|22.47|22.52|22.47|22.52|22.47|1
1731960180000|2024-11-18 20:03:00|22.51|22.46|22.51|22.46|22.52|22.47|22.51|22.46|5
1731960190000|2024-11-18 20:03:10|22.5|22.45|22.49|22.44|22.5|22.45|22.49|22.44|2
1731960200000|2024-11-18 20:03:20|22.5|22.45|22.47|22.42|22.5|22.45|22.47|22.42|4
1731960210000|2024-11-18 20:03:30|22.46|22.41|22.42|22.37|22.46|22.41|22.42|22.37|8
1731960220000|2024-11-18 20:03:40|22.43|22.38|22.43|22.38|22.44|22.39|22.42|22.37|7
1731960230000|2024-11-18 20:03:50|22.42|22.37|22.42|22.37|22.43|22.38|22.42|22.37|5
1731960240000|2024-11-18 20:04:00|22.4|22.35|22.41|22.36|22.41|22.36|22.4|22.35|2
1731960250000|2024-11-18 20:04:10|22.42|22.37|22.41|22.36|22.42|22.37|22.41|22.36|4
1731960260000|2024-11-18 20:04:20|22.39|22.34|22.43|22.38|22.43|22.38|22.39|22.34|9
1731960270000|2024-11-18 20:04:30|22.44|22.39|22.43|22.38|22.44|22.39|22.42|22.37|8
1731960280000|2024-11-18 20:04:40|22.44|22.39|22.47|22.42|22.48|22.43|22.44|22.39|6
1731960290000|2024-11-18 20:04:50|22.48|22.43|22.5|22.45|22.5|22.45|22.48|22.43|5
1731960300000|2024-11-18 20:05:00|22.49|22.44|22.49|22.44|22.49|22.44|22.48|22.43|5
1731960310000|2024-11-18 20:05:10|22.48|22.43|22.46|22.41|22.49|22.44|22.46|22.41|7
1731960320000|2024-11-18 20:05:20|22.47|22.42|22.49|22.44|22.5|22.45|22.47|22.42|8
1731960330000|2024-11-18 20:05:30|22.48|22.43|22.49|22.44|22.49|22.44|22.48|22.43|6
1731960340000|2024-11-18 20:05:40|22.48|22.43|22.49|22.44|22.49|22.44|22.48|22.43|10
1731960350000|2024-11-18 20:05:50|22.48|22.43|22.48|22.43|22.49|22.44|22.48|22.43|5
1731960360000|2024-11-18 20:06:00|22.47|22.42|22.47|22.42|22.48|22.43|22.46|22.41|5
1731960370000|2024-11-18 20:06:10|22.48|22.43|22.5|22.45|22.5|22.45|22.47|22.42|10
1731960380000|2024-11-18 20:06:20|22.51|22.46|22.53|22.48|22.53|22.48|22.5|22.45|11
1731960390000|2024-11-18 20:06:30|22.52|22.47|22.52|22.47|22.53|22.48|22.52|22.47|7
1731960400000|2024-11-18 20:06:40|22.53|22.48|22.51|22.46|22.53|22.48|22.51|22.46|5
1731960410000|2024-11-18 20:06:50|22.52|22.47|22.5|22.45|22.52|22.47|22.5|22.45|9
1731960420000|2024-11-18 20:07:00|22.51|22.46|22.57|22.52|22.57|22.52|22.51|22.46|8
1731960430000|2024-11-18 20:07:10|22.56|22.51|22.54|22.49|22.56|22.51|22.54|22.49|9
1731960440000|2024-11-18 20:07:20|22.53|22.48|22.53|22.48|22.55|22.5|22.52|22.47|9
1731960450000|2024-11-18 20:07:30|22.54|22.49|22.54|22.49|22.55|22.5|22.53|22.48|13
1731960460000|2024-11-18 20:07:40|22.55|22.5|22.55|22.5|22.55|22.5|22.54|22.49|3
1731960470000|2024-11-18 20:07:50|22.56|22.51|22.55|22.5|22.57|22.52|22.55|22.5|6
1731960480000|2024-11-18 20:08:00|22.54|22.49|22.51|22.46|22.54|22.49|22.51|22.46|3
1731960490000|2024-11-18 20:08:10|22.5|22.45|22.51|22.46|22.52|22.47|22.5|22.45|8
1731960500000|2024-11-18 20:08:20|22.52|22.47|22.53|22.48|22.54|22.49|22.51|22.46|14
1731960510000|2024-11-18 20:08:30|22.54|22.49|22.54|22.49|22.54|22.49|22.54|22.49|1
1731960520000|2024-11-18 20:08:40|22.53|22.48|22.54|22.49|22.54|22.49|22.53|22.48|2
1731960530000|2024-11-18 20:08:50|22.53|22.48|22.53|22.48|22.54|22.49|22.52|22.47|5
1731960540000|2024-11-18 20:09:00|22.52|22.47|22.52|22.47|22.53|22.48|22.52|22.47|3
1731960550000|2024-11-18 20:09:10|22.51|22.46|22.5|22.45|22.51|22.46|22.48|22.43|11
1731960560000|2024-11-18 20:09:20|22.51|22.46|22.51|22.46|22.51|22.46|22.51|22.46|1
1731960570000|2024-11-18 20:09:30|22.52|22.47|22.52|22.47|22.52|22.47|22.52|22.47|1
1731960580000|2024-11-18 20:09:40|22.51|22.46|22.54|22.49|22.54|22.49|22.51|22.46|4
1731960590000|2024-11-18 20:09:50|22.53|22.48|22.52|22.47|22.54|22.49|22.52|22.47|4
1731960600000|2024-11-18 20:10:00|22.51|22.46|22.5|22.45|22.51|22.46|22.5|22.45|2
1731961000000|2024-11-18 20:16:40|22.6|22.55|22.7|22.65|22.7|22.65|22.6|22.55|2
1731961010000|2024-11-18 20:16:50|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|2
1731961020000|2024-11-18 20:17:00|22.71|22.66|22.7|22.65|22.71|22.66|22.69|22.64|6
1731961030000|2024-11-18 20:17:10|22.69|22.64|22.67|22.62|22.69|22.64|22.66|22.61|9
1731961040000|2024-11-18 20:17:20|22.68|22.63|22.7|22.65|22.7|22.65|22.68|22.63|7
1731961050000|2024-11-18 20:17:30|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|6
1731961070000|2024-11-18 20:17:50|22.73|22.68|22.73|22.68|22.74|22.69|22.72|22.67|5
1731961080000|2024-11-18 20:18:00|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|2
1731961090000|2024-11-18 20:18:10|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|5
1731961100000|2024-11-18 20:18:20|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|3
1731961110000|2024-11-18 20:18:30|22.8|22.75|22.81|22.76|22.83|22.78|22.8|22.75|8
1731961120000|2024-11-18 20:18:40|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|4
1731961130000|2024-11-18 20:18:50|22.78|22.73|22.76|22.71|22.79|22.74|22.75|22.7|7
1731961140000|2024-11-18 20:19:00|22.75|22.7|22.81|22.76|22.81|22.76|22.75|22.7|7
1731961150000|2024-11-18 20:19:10|22.8|22.75|22.77|22.72|22.81|22.76|22.76|22.71|8
1731961160000|2024-11-18 20:19:20|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1731961170000|2024-11-18 20:19:30|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|3
1731961180000|2024-11-18 20:19:40|22.8|22.75|22.8|22.75|22.81|22.76|22.8|22.75|3
1731961190000|2024-11-18 20:19:50|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1731961200000|2024-11-18 20:20:00|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|4
1731961210000|2024-11-18 20:20:10|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|4
1731961220000|2024-11-18 20:20:20|22.83|22.78|22.83|22.78|22.83|22.78|22.83|22.78|1
1731961230000|2024-11-18 20:20:30|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1731961240000|2024-11-18 20:20:40|22.82|22.77|22.82|22.77|22.83|22.78|22.82|22.77|3
1731961250000|2024-11-18 20:20:50|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1731961260000|2024-11-18 20:21:00|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|3
1731961270000|2024-11-18 20:21:10|22.84|22.79|22.84|22.79|22.86|22.81|22.84|22.79|7
1731961280000|2024-11-18 20:21:20|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1731961290000|2024-11-18 20:21:30|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|5
1731961300000|2024-11-18 20:21:40|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|2
1731961310000|2024-11-18 20:21:50|22.84|22.79|22.83|22.78|22.84|22.79|22.81|22.76|5
1731961320000|2024-11-18 20:22:00|22.82|22.77|22.8|22.75|22.82|22.77|22.78|22.73|6
1731961330000|2024-11-18 20:22:10|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|5
1731961340000|2024-11-18 20:22:20|22.8|22.75|22.81|22.76|22.81|22.76|22.79|22.74|6
1731961350000|2024-11-18 20:22:30|22.8|22.75|22.81|22.76|22.83|22.78|22.79|22.74|8
1731961360000|2024-11-18 20:22:40|22.84|22.79|22.82|22.77|22.85|22.8|22.82|22.77|6
1731961370000|2024-11-18 20:22:50|22.83|22.78|22.8|22.75|22.84|22.79|22.79|22.74|10
1731961380000|2024-11-18 20:23:00|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|3
1731961390000|2024-11-18 20:23:10|22.82|22.77|22.79|22.74|22.82|22.77|22.78|22.73|8
1731961400000|2024-11-18 20:23:20|22.78|22.73|22.79|22.74|22.8|22.75|22.78|22.73|4
1731961410000|2024-11-18 20:23:30|22.8|22.75|22.82|22.77|22.82|22.77|22.79|22.74|4
1731961420000|2024-11-18 20:23:40|22.77|22.72|22.77|22.72|22.78|22.73|22.76|22.71|5
1731961430000|2024-11-18 20:23:50|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|4
1731961440000|2024-11-18 20:24:00|22.81|22.76|22.86|22.81|22.86|22.81|22.8|22.75|7
1731961450000|2024-11-18 20:24:10|22.87|22.82|22.88|22.83|22.88|22.83|22.83|22.78|14
1731961460000|2024-11-18 20:24:20|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|10
1731961470000|2024-11-18 20:24:30|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|3
1731961480000|2024-11-18 20:24:40|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|3
1731961490000|2024-11-18 20:24:50|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|4
1731961500000|2024-11-18 20:25:00|22.89|22.84|22.96|22.91|22.96|22.91|22.89|22.84|8
1731961510000|2024-11-18 20:25:10|22.97|22.92|22.94|22.89|22.98|22.93|22.94|22.89|6
1731961520000|2024-11-18 20:25:20|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|3
1731961530000|2024-11-18 20:25:30|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|3
1731961540000|2024-11-18 20:25:40|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1731961550000|2024-11-18 20:25:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|5
1731961560000|2024-11-18 20:26:00|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|12
1731961570000|2024-11-18 20:26:10|22.94|22.89|22.99|22.94|23.01|22.96|22.94|22.89|11
1731961580000|2024-11-18 20:26:20|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1731961590000|2024-11-18 20:26:30|22.97|22.92|22.98|22.93|22.98|22.93|22.96|22.91|10
1731961600000|2024-11-18 20:26:40|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|8
1731961610000|2024-11-18 20:26:50|22.95|22.9|22.97|22.92|22.98|22.93|22.95|22.9|4
1731961620000|2024-11-18 20:27:00|22.98|22.93|22.93|22.88|22.98|22.93|22.93|22.88|6
1731961630000|2024-11-18 20:27:10|22.94|22.89|22.96|22.91|22.98|22.93|22.94|22.89|7
1731961640000|2024-11-18 20:27:20|22.97|22.92|23.01|22.96|23.02|22.97|22.97|22.92|6
1731961650000|2024-11-18 20:27:30|23.02|22.97|23|22.95|23.03|22.98|23|22.95|9
1731961660000|2024-11-18 20:27:40|23.01|22.96|23|22.95|23.01|22.96|23|22.95|4
1731961670000|2024-11-18 20:27:50|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1731961680000|2024-11-18 20:28:00|23|22.95|23.03|22.98|23.04|22.99|22.99|22.94|9
1731961690000|2024-11-18 20:28:10|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|13
1731961700000|2024-11-18 20:28:20|23.03|22.98|23.03|22.98|23.03|22.98|23.01|22.96|5
1731961710000|2024-11-18 20:28:30|23.02|22.97|23.04|22.99|23.04|22.99|23|22.95|6
1731961720000|2024-11-18 20:28:40|23.05|23|23.02|22.97|23.05|23|23|22.95|10
1731961730000|2024-11-18 20:28:50|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|11
1731961740000|2024-11-18 20:29:00|23|22.95|23|22.95|23.02|22.97|23|22.95|5
1731961750000|2024-11-18 20:29:10|23.01|22.96|23|22.95|23.01|22.96|23|22.95|6
1731961760000|2024-11-18 20:29:20|22.99|22.94|22.97|22.92|23|22.95|22.97|22.92|5
1731961770000|2024-11-18 20:29:30|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|7
1731961780000|2024-11-18 20:29:40|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|7
1731961790000|2024-11-18 20:29:50|22.94|22.89|22.98|22.93|22.98|22.93|22.93|22.88|9
1731961800000|2024-11-18 20:30:00|22.97|22.92|22.96|22.91|22.98|22.93|22.96|22.91|10
1731961810000|2024-11-18 20:30:10|22.95|22.9|22.94|22.89|22.96|22.91|22.94|22.89|6
1731961820000|2024-11-18 20:30:20|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|7
1731961830000|2024-11-18 20:30:30|22.9|22.85|22.92|22.87|22.92|22.87|22.9|22.85|9
1731961840000|2024-11-18 20:30:40|22.93|22.88|22.94|22.89|22.94|22.89|22.93|22.88|4
1731961850000|2024-11-18 20:30:50|22.96|22.91|22.92|22.87|22.96|22.91|22.92|22.87|8
1731961860000|2024-11-18 20:31:00|22.91|22.86|22.9|22.85|22.91|22.86|22.88|22.83|10
1731961870000|2024-11-18 20:31:10|22.89|22.84|22.92|22.87|22.92|22.87|22.89|22.84|8
1731961880000|2024-11-18 20:31:20|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|10
1731961890000|2024-11-18 20:31:30|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|9
1731961900000|2024-11-18 20:31:40|22.9|22.85|22.9|22.85|22.92|22.87|22.9|22.85|13
1731961910000|2024-11-18 20:31:50|22.91|22.86|22.95|22.9|22.95|22.9|22.9|22.85|11
1731961920000|2024-11-18 20:32:00|22.96|22.91|23.02|22.97|23.03|22.98|22.96|22.91|8
1731961930000|2024-11-18 20:32:10|23.03|22.98|23.07|23.02|23.07|23.02|23.03|22.98|7
1731961940000|2024-11-18 20:32:20|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|3
1731961950000|2024-11-18 20:32:30|23.07|23.02|23.11|23.06|23.11|23.06|23.07|23.02|11
1731961960000|2024-11-18 20:32:40|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|8
1731961970000|2024-11-18 20:32:50|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1731961980000|2024-11-18 20:33:00|23.1|23.05|23.12|23.07|23.12|23.07|23.09|23.04|7
1731961990000|2024-11-18 20:33:10|23.13|23.08|23.18|23.13|23.18|23.13|23.13|23.08|5
1731962000000|2024-11-18 20:33:20|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|3
1731962010000|2024-11-18 20:33:30|23.18|23.13|23.2|23.15|23.21|23.16|23.18|23.13|9
1731962020000|2024-11-18 20:33:40|23.19|23.14|23.2|23.15|23.21|23.16|23.18|23.13|8
1731962030000|2024-11-18 20:33:50|23.21|23.16|23.23|23.18|23.23|23.18|23.2|23.15|9
1731962040000|2024-11-18 20:34:00|23.22|23.17|23.15|23.1|23.22|23.17|23.15|23.1|7
1731962050000|2024-11-18 20:34:10|23.14|23.09|23.13|23.08|23.15|23.1|23.12|23.07|8
1731962060000|2024-11-18 20:34:20|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|10
1731962070000|2024-11-18 20:34:30|23.18|23.13|23.24|23.19|23.24|23.19|23.18|23.13|10
1731962080000|2024-11-18 20:34:40|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|11
1731962090000|2024-11-18 20:34:50|23.18|23.13|23.19|23.14|23.2|23.15|23.18|23.13|6
1731962100000|2024-11-18 20:35:00|23.2|23.15|23.17|23.12|23.2|23.15|23.17|23.12|6
1731962110000|2024-11-18 20:35:10|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1731962120000|2024-11-18 20:35:20|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|7
1731962130000|2024-11-18 20:35:30|23.14|23.09|23.13|23.08|23.15|23.1|23.11|23.06|8
1731962140000|2024-11-18 20:35:40|23.12|23.07|23.12|23.07|23.13|23.08|23.11|23.06|11
1731962150000|2024-11-18 20:35:50|23.11|23.06|23.13|23.08|23.13|23.08|23.11|23.06|13
1731962160000|2024-11-18 20:36:00|23.14|23.09|23.15|23.1|23.15|23.1|23.12|23.07|12
1731962170000|2024-11-18 20:36:10|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1731962180000|2024-11-18 20:36:20|23.15|23.1|23.18|23.13|23.2|23.15|23.15|23.1|8
1731962190000|2024-11-18 20:36:30|23.17|23.12|23.2|23.15|23.2|23.15|23.17|23.12|16
1731962200000|2024-11-18 20:36:40|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1731962210000|2024-11-18 20:36:50|23.18|23.13|23.23|23.18|23.24|23.19|23.18|23.13|8
1731962220000|2024-11-18 20:37:00|23.24|23.19|23.25|23.2|23.25|23.2|23.21|23.16|8
1731962230000|2024-11-18 20:37:10|23.26|23.21|23.25|23.2|23.27|23.22|23.25|23.2|6
1731962240000|2024-11-18 20:37:20|23.24|23.19|23.25|23.2|23.25|23.2|23.23|23.18|10
1731962250000|2024-11-18 20:37:30|23.24|23.19|23.21|23.16|23.24|23.19|23.2|23.15|10
1731962260000|2024-11-18 20:37:40|23.23|23.18|23.31|23.26|23.34|23.29|23.23|23.18|13
1731962270000|2024-11-18 20:37:50|23.3|23.25|23.35|23.3|23.37|23.32|23.3|23.25|12
1731962280000|2024-11-18 20:38:00|23.34|23.29|23.3|23.25|23.34|23.29|23.3|23.25|9
1731962820000|2024-11-18 20:47:00|23.22|23.17|23.14|23.09|23.22|23.17|23.13|23.08|3
1731962830000|2024-11-18 20:47:10|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|8
1731962840000|2024-11-18 20:47:20|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1731962850000|2024-11-18 20:47:30|23.19|23.14|23.18|23.13|23.19|23.14|23.17|23.12|4
1731962860000|2024-11-18 20:47:40|23.19|23.14|23.22|23.17|23.22|23.17|23.19|23.14|6
1731962870000|2024-11-18 20:47:50|23.21|23.16|23.21|23.16|23.21|23.16|23.18|23.13|6
1731962880000|2024-11-18 20:48:00|23.2|23.15|23.16|23.11|23.2|23.15|23.15|23.1|5
1731962890000|2024-11-18 20:48:10|23.15|23.1|23.13|23.08|23.16|23.11|23.13|23.08|7
1731962900000|2024-11-18 20:48:20|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|5
1731962910000|2024-11-18 20:48:30|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|6
1731962920000|2024-11-18 20:48:40|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|8
1731962930000|2024-11-18 20:48:50|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|4
1731962940000|2024-11-18 20:49:00|23.21|23.16|23.23|23.18|23.25|23.2|23.21|23.16|9
1731962950000|2024-11-18 20:49:10|23.22|23.17|23.21|23.16|23.23|23.18|23.2|23.15|6
1731962960000|2024-11-18 20:49:20|23.22|23.17|23.19|23.14|23.22|23.17|23.19|23.14|4
1731962970000|2024-11-18 20:49:30|23.18|23.13|23.18|23.13|23.2|23.15|23.17|23.12|6
1731962980000|2024-11-18 20:49:40|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|3
1731962990000|2024-11-18 20:49:50|23.18|23.13|23.17|23.12|23.18|23.13|23.17|23.12|2
1731963000000|2024-11-18 20:50:00|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731963010000|2024-11-18 20:50:10|23.17|23.12|23.17|23.12|23.18|23.13|23.16|23.11|5
1731963020000|2024-11-18 20:50:20|23.18|23.13|23.2|23.15|23.22|23.17|23.18|23.13|5
1731963030000|2024-11-18 20:50:30|23.19|23.14|23.14|23.09|23.19|23.14|23.14|23.09|7
1731963040000|2024-11-18 20:50:40|23.13|23.08|23.14|23.09|23.14|23.09|23.12|23.07|8
1731963050000|2024-11-18 20:50:50|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|7
1731963060000|2024-11-18 20:51:00|23.16|23.11|23.18|23.13|23.19|23.14|23.16|23.11|5
1731963070000|2024-11-18 20:51:10|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|16
1731963080000|2024-11-18 20:51:20|23.15|23.1|23.15|23.1|23.16|23.11|23.14|23.09|9
1731963090000|2024-11-18 20:51:30|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|7
1731963100000|2024-11-18 20:51:40|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|4
1731963110000|2024-11-18 20:51:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|7
1731963120000|2024-11-18 20:52:00|23.14|23.09|23.16|23.11|23.17|23.12|23.14|23.09|9
1731963130000|2024-11-18 20:52:10|23.15|23.1|23.16|23.11|23.17|23.12|23.15|23.1|10
1731963140000|2024-11-18 20:52:20|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|5
1731963150000|2024-11-18 20:52:30|23.18|23.13|23.14|23.09|23.18|23.13|23.14|23.09|5
1731963160000|2024-11-18 20:52:40|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|5
1731963170000|2024-11-18 20:52:50|23.14|23.09|23.14|23.09|23.15|23.1|23.13|23.08|5
1731963180000|2024-11-18 20:53:00|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1731963190000|2024-11-18 20:53:10|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1731963200000|2024-11-18 20:53:20|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1731963210000|2024-11-18 20:53:30|23.1|23.05|23.08|23.03|23.1|23.05|23.07|23.02|4
1731963220000|2024-11-18 20:53:40|23.07|23.02|23.09|23.04|23.1|23.05|23.07|23.02|9
1731963230000|2024-11-18 20:53:50|23.07|23.02|23.05|23|23.07|23.02|23.05|23|8
1731963240000|2024-11-18 20:54:00|23.04|22.99|23.05|23|23.05|23|23.03|22.98|10
1731963250000|2024-11-18 20:54:10|23.04|22.99|23.05|23|23.06|23.01|23.03|22.98|10
1731963260000|2024-11-18 20:54:20|23.04|22.99|23.04|22.99|23.06|23.01|23.04|22.99|8
1731963270000|2024-11-18 20:54:30|23.05|23|23.06|23.01|23.07|23.02|23.05|23|4
1731963290000|2024-11-18 20:54:50|23.05|23|23.05|23|23.06|23.01|23.04|22.99|5
1731963300000|2024-11-18 20:55:00|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|4
1731963320000|2024-11-18 20:55:20|23.06|23.01|23.04|22.99|23.06|23.01|23.04|22.99|2
1731963330000|2024-11-18 20:55:30|23.05|23|23.05|23|23.05|23|23.05|23|1
1731963340000|2024-11-18 20:55:40|23.04|22.99|23.02|22.97|23.04|22.99|23.01|22.96|5
1731963350000|2024-11-18 20:55:50|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|3
1731963360000|2024-11-18 20:56:00|23.02|22.97|23.02|22.97|23.03|22.98|23.02|22.97|5
1731963370000|2024-11-18 20:56:10|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1731963380000|2024-11-18 20:56:20|23.04|22.99|23.05|23|23.05|23|23.03|22.98|4
1731963390000|2024-11-18 20:56:30|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1731963400000|2024-11-18 20:56:40|23.05|23|23.05|23|23.05|23|23.05|23|1
1731963410000|2024-11-18 20:56:50|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|2
1731963420000|2024-11-18 20:57:00|23.08|23.03|23.07|23.02|23.09|23.04|23.07|23.02|4
1731963430000|2024-11-18 20:57:10|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1731963440000|2024-11-18 20:57:20|23.09|23.04|23.11|23.06|23.11|23.06|23.09|23.04|3
1731963450000|2024-11-18 20:57:30|23.12|23.07|23.15|23.1|23.15|23.1|23.12|23.07|8
1731963460000|2024-11-18 20:57:40|23.16|23.11|23.19|23.14|23.19|23.14|23.16|23.11|4
1731963470000|2024-11-18 20:57:50|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1731963480000|2024-11-18 20:58:00|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1731963490000|2024-11-18 20:58:10|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|5
1731963500000|2024-11-18 20:58:20|23.18|23.13|23.15|23.1|23.18|23.13|23.15|23.1|4
1731963510000|2024-11-18 20:58:30|23.16|23.11|23.14|23.09|23.16|23.11|23.13|23.08|6
1731963520000|2024-11-18 20:58:40|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|3
1731963530000|2024-11-18 20:58:50|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|3
1731963540000|2024-11-18 20:59:00|23.11|23.06|23.08|23.03|23.11|23.06|23.08|23.03|5
1731963550000|2024-11-18 20:59:10|23.09|23.04|23.07|23.02|23.1|23.05|23.07|23.02|4
1731963560000|2024-11-18 20:59:20|23.06|23.01|23.02|22.97|23.06|23.01|23.02|22.97|9
1731963570000|2024-11-18 20:59:30|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|6
1731963580000|2024-11-18 20:59:40|23.03|22.98|23.03|22.98|23.04|22.99|23.02|22.97|6
1731963590000|2024-11-18 20:59:50|23.04|22.99|23.11|23.06|23.11|23.06|23.04|22.99|7
1731963600000|2024-11-18 21:00:00|23.1|23.05|23.07|23.02|23.1|23.05|23.06|23.01|8
1731963610000|2024-11-18 21:00:10|23.06|23.01|23.04|22.99|23.06|23.01|23.03|22.98|10
1731963620000|2024-11-18 21:00:20|23.05|23|23.04|22.99|23.05|23|23.04|22.99|4
1731963630000|2024-11-18 21:00:30|23.05|23|22.99|22.94|23.05|23|22.99|22.94|8
1731963640000|2024-11-18 21:00:40|22.98|22.93|23.01|22.96|23.02|22.97|22.97|22.92|9
1731963650000|2024-11-18 21:00:50|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|3
1731963660000|2024-11-18 21:01:00|23|22.95|23.01|22.96|23.02|22.97|23|22.95|8
1731963670000|2024-11-18 21:01:10|23.02|22.97|23.05|23|23.06|23.01|23.02|22.97|8
1731963680000|2024-11-18 21:01:20|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|5
1731963690000|2024-11-18 21:01:30|23.07|23.02|23.06|23.01|23.08|23.03|23.06|23.01|6
1731963700000|2024-11-18 21:01:40|23.07|23.02|23.08|23.03|23.09|23.04|23.06|23.01|10
1731963710000|2024-11-18 21:01:50|23.09|23.04|23.11|23.06|23.13|23.08|23.09|23.04|9
1731963720000|2024-11-18 21:02:00|23.12|23.07|23.16|23.11|23.16|23.11|23.11|23.06|9
1731963730000|2024-11-18 21:02:10|23.15|23.1|23.1|23.05|23.15|23.1|23.1|23.05|4
1731963740000|2024-11-18 21:02:20|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|7
1731963750000|2024-11-18 21:02:30|23.06|23.01|23.04|22.99|23.06|23.01|23.04|22.99|4
1731963760000|2024-11-18 21:02:40|23.03|22.98|23.05|23|23.07|23.02|23.03|22.98|5
1731963770000|2024-11-18 21:02:50|23.07|23.02|23.09|23.04|23.12|23.07|23.07|23.02|9
1731963780000|2024-11-18 21:03:00|23.1|23.05|23.1|23.05|23.12|23.07|23.1|23.05|7
1731963790000|2024-11-18 21:03:10|23.09|23.04|23.07|23.02|23.09|23.04|23.06|23.01|5
1731963800000|2024-11-18 21:03:20|23.08|23.03|23.13|23.08|23.14|23.09|23.08|23.03|8
1731963810000|2024-11-18 21:03:30|23.12|23.07|23.14|23.09|23.14|23.09|23.11|23.06|5
1731963820000|2024-11-18 21:03:40|23.15|23.1|23.17|23.12|23.18|23.13|23.15|23.1|9
1731963830000|2024-11-18 21:03:50|23.16|23.11|23.19|23.14|23.19|23.14|23.16|23.11|12
1731963840000|2024-11-18 21:04:00|23.2|23.15|23.17|23.12|23.2|23.15|23.17|23.12|4
1731963850000|2024-11-18 21:04:10|23.18|23.13|23.25|23.2|23.26|23.21|23.18|23.13|13
1731963860000|2024-11-18 21:04:20|23.24|23.19|23.23|23.18|23.24|23.19|23.21|23.16|5
1731963870000|2024-11-18 21:04:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|4
1731963880000|2024-11-18 21:04:40|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|4
1731963890000|2024-11-18 21:04:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1731963900000|2024-11-18 21:05:00|23.22|23.17|23.2|23.15|23.22|23.17|23.18|23.13|7
1731963910000|2024-11-18 21:05:10|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|7
1731963920000|2024-11-18 21:05:20|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|5
1731963930000|2024-11-18 21:05:30|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1731963940000|2024-11-18 21:05:40|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|6
1731963950000|2024-11-18 21:05:50|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|3
1731963960000|2024-11-18 21:06:00|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|4
1731963970000|2024-11-18 21:06:10|23.21|23.16|23.18|23.13|23.21|23.16|23.18|23.13|5
1731963980000|2024-11-18 21:06:20|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|4
1731963990000|2024-11-18 21:06:30|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1731964000000|2024-11-18 21:06:40|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1731964010000|2024-11-18 21:06:50|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|4
1731964020000|2024-11-18 21:07:00|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|4
1731964030000|2024-11-18 21:07:10|23.18|23.13|23.18|23.13|23.2|23.15|23.17|23.12|9
1731964040000|2024-11-18 21:07:20|23.19|23.14|23.21|23.16|23.22|23.17|23.18|23.13|11
1731964050000|2024-11-18 21:07:30|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|3
1731964060000|2024-11-18 21:07:40|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|8
1731964070000|2024-11-18 21:07:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1731964080000|2024-11-18 21:08:00|23.21|23.16|23.25|23.2|23.25|23.2|23.21|23.16|6
1731964090000|2024-11-18 21:08:10|23.26|23.21|23.32|23.27|23.34|23.29|23.26|23.21|11
1731964100000|2024-11-18 21:08:20|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|4
1731964110000|2024-11-18 21:08:30|23.35|23.3|23.33|23.28|23.36|23.31|23.33|23.28|9
1731964120000|2024-11-18 21:08:40|23.34|23.29|23.31|23.26|23.34|23.29|23.31|23.26|4
1731964130000|2024-11-18 21:08:50|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1731964140000|2024-11-18 21:09:00|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|4
1731964150000|2024-11-18 21:09:10|23.34|23.29|23.31|23.26|23.35|23.3|23.31|23.26|5
1731964160000|2024-11-18 21:09:20|23.3|23.25|23.35|23.3|23.35|23.3|23.29|23.24|5
1731964170000|2024-11-18 21:09:30|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1731964180000|2024-11-18 21:09:40|23.33|23.28|23.33|23.28|23.33|23.28|23.32|23.27|3
1731964190000|2024-11-18 21:09:50|23.32|23.27|23.37|23.32|23.37|23.32|23.32|23.27|6
1731964200000|2024-11-18 21:10:00|23.36|23.31|23.33|23.28|23.36|23.31|23.33|23.28|4
1731964210000|2024-11-18 21:10:10|23.32|23.27|23.38|23.33|23.38|23.33|23.3|23.25|11
1731964220000|2024-11-18 21:10:20|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|3
1731964230000|2024-11-18 21:10:30|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|7
1731964240000|2024-11-18 21:10:40|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|5
1731964250000|2024-11-18 21:10:50|23.34|23.29|23.32|23.27|23.34|23.29|23.29|23.24|9
1731964260000|2024-11-18 21:11:00|23.31|23.26|23.31|23.26|23.33|23.28|23.31|23.26|7
1731964270000|2024-11-18 21:11:10|23.32|23.27|23.31|23.26|23.33|23.28|23.31|23.26|4
1731964280000|2024-11-18 21:11:20|23.3|23.25|23.28|23.23|23.3|23.25|23.28|23.23|7
1731964290000|2024-11-18 21:11:30|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|3
1731964300000|2024-11-18 21:11:40|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|4
1731964310000|2024-11-18 21:11:50|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1731964320000|2024-11-18 21:12:00|23.24|23.19|23.24|23.19|23.26|23.21|23.24|23.19|5
1731964330000|2024-11-18 21:12:10|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|3
1731964340000|2024-11-18 21:12:20|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|4
1731964350000|2024-11-18 21:12:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731964360000|2024-11-18 21:12:40|23.22|23.17|23.24|23.19|23.24|23.19|23.22|23.17|3
1731964370000|2024-11-18 21:12:50|23.23|23.18|23.24|23.19|23.24|23.19|23.22|23.17|10
1731964380000|2024-11-18 21:13:00|23.25|23.2|23.28|23.23|23.28|23.23|23.25|23.2|10
1731964390000|2024-11-18 21:13:10|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1731964400000|2024-11-18 21:13:20|23.26|23.21|23.3|23.25|23.3|23.25|23.26|23.21|6
1731964410000|2024-11-18 21:13:30|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1731964420000|2024-11-18 21:13:40|23.3|23.25|23.27|23.22|23.3|23.25|23.27|23.22|4
1731964430000|2024-11-18 21:13:50|23.25|23.2|23.22|23.17|23.25|23.2|23.21|23.16|10
1731964440000|2024-11-18 21:14:00|23.21|23.16|23.25|23.2|23.25|23.2|23.21|23.16|9
1731964450000|2024-11-18 21:14:10|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|6
1731964460000|2024-11-18 21:14:20|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|7
1731964470000|2024-11-18 21:14:30|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1731964480000|2024-11-18 21:14:40|23.27|23.22|23.23|23.18|23.27|23.22|23.23|23.18|4
1731964490000|2024-11-18 21:14:50|23.24|23.19|23.28|23.23|23.28|23.23|23.24|23.19|9
1731964500000|2024-11-18 21:15:00|23.29|23.24|23.28|23.23|23.32|23.27|23.28|23.23|9
1731964510000|2024-11-18 21:15:10|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|5
1731964520000|2024-11-18 21:15:20|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1731964530000|2024-11-18 21:15:30|23.27|23.22|23.31|23.26|23.33|23.28|23.27|23.22|9
1731964540000|2024-11-18 21:15:40|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|4
1731964550000|2024-11-18 21:15:50|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|4
1731964560000|2024-11-18 21:16:00|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1731964570000|2024-11-18 21:16:10|23.28|23.23|23.23|23.18|23.28|23.23|23.23|23.18|7
1731964580000|2024-11-18 21:16:20|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|5
1731964590000|2024-11-18 21:16:30|23.21|23.16|23.18|23.13|23.22|23.17|23.18|23.13|6
1731964600000|2024-11-18 21:16:40|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|6
1731964610000|2024-11-18 21:16:50|23.19|23.14|23.16|23.11|23.19|23.14|23.16|23.11|4
1731964620000|2024-11-18 21:17:00|23.17|23.12|23.26|23.21|23.28|23.23|23.17|23.12|14
1731964630000|2024-11-18 21:17:10|23.25|23.2|23.4|23.35|23.41|23.36|23.25|23.2|16
1731964640000|2024-11-18 21:17:20|23.39|23.34|23.39|23.34|23.42|23.37|23.38|23.33|13
1731964650000|2024-11-18 21:17:30|23.36|23.31|23.36|23.31|23.37|23.32|23.34|23.29|11
1731964660000|2024-11-18 21:17:40|23.35|23.3|23.34|23.29|23.36|23.31|23.33|23.28|6
1731964670000|2024-11-18 21:17:50|23.35|23.3|23.35|23.3|23.37|23.32|23.35|23.3|5
1731964680000|2024-11-18 21:18:00|23.34|23.29|23.31|23.26|23.34|23.29|23.31|23.26|4
1731964690000|2024-11-18 21:18:10|23.3|23.25|23.25|23.2|23.3|23.25|23.25|23.2|10
1731964700000|2024-11-18 21:18:20|23.24|23.19|23.25|23.2|23.25|23.2|23.23|23.18|6
1731964710000|2024-11-18 21:18:30|23.26|23.21|23.26|23.21|23.27|23.22|23.25|23.2|11
1731964720000|2024-11-18 21:18:40|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|5
1731964730000|2024-11-18 21:18:50|23.24|23.19|23.23|23.18|23.25|23.2|23.23|23.18|4
1731964740000|2024-11-18 21:19:00|23.24|23.19|23.24|23.19|23.25|23.2|23.22|23.17|7
1731964750000|2024-11-18 21:19:10|23.23|23.18|23.21|23.16|23.23|23.18|23.2|23.15|5
1731964760000|2024-11-18 21:19:20|23.22|23.17|23.19|23.14|23.22|23.17|23.19|23.14|6
1731964770000|2024-11-18 21:19:30|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1731964780000|2024-11-18 21:19:40|23.17|23.12|23.16|23.11|23.18|23.13|23.16|23.11|8
1731964790000|2024-11-18 21:19:50|23.17|23.12|23.15|23.1|23.17|23.12|23.15|23.1|5
1731964800000|2024-11-18 21:20:00|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|9
1731964810000|2024-11-18 21:20:10|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1731964820000|2024-11-18 21:20:20|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|5
1731964830000|2024-11-18 21:20:30|23.2|23.15|23.19|23.14|23.2|23.15|23.17|23.12|6
1731964840000|2024-11-18 21:20:40|23.18|23.13|23.19|23.14|23.2|23.15|23.18|23.13|6
1731964850000|2024-11-18 21:20:50|23.2|23.15|23.18|23.13|23.21|23.16|23.18|23.13|5
1731964860000|2024-11-18 21:21:00|23.19|23.14|23.19|23.14|23.25|23.2|23.19|23.14|13
1731964870000|2024-11-18 21:21:10|23.18|23.13|23.19|23.14|23.2|23.15|23.18|23.13|6
1731964880000|2024-11-18 21:21:20|23.18|23.13|23.22|23.17|23.23|23.18|23.18|23.13|8
1731964890000|2024-11-18 21:21:30|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|5
1731964900000|2024-11-18 21:21:40|23.21|23.16|23.23|23.18|23.23|23.18|23.2|23.15|7
1731964910000|2024-11-18 21:21:50|23.22|23.17|23.22|23.17|23.23|23.18|23.22|23.17|3
1731964920000|2024-11-18 21:22:00|23.24|23.19|23.21|23.16|23.25|23.2|23.21|23.16|10
1731964930000|2024-11-18 21:22:10|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|5
1731964950000|2024-11-18 21:22:30|23.21|23.16|23.15|23.1|23.21|23.16|23.15|23.1|6
1731964960000|2024-11-18 21:22:40|23.16|23.11|23.16|23.11|23.17|23.12|23.15|23.1|9
1731964970000|2024-11-18 21:22:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1731964980000|2024-11-18 21:23:00|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1731964990000|2024-11-18 21:23:10|23.14|23.09|23.15|23.1|23.16|23.11|23.14|23.09|4
1731965000000|2024-11-18 21:23:20|23.14|23.09|23.18|23.13|23.18|23.13|23.14|23.09|7
1731965010000|2024-11-18 21:23:30|23.16|23.11|23.15|23.1|23.17|23.12|23.15|23.1|4
1731965020000|2024-11-18 21:23:40|23.16|23.11|23.15|23.1|23.16|23.11|23.14|23.09|6
1731965040000|2024-11-18 21:24:00|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|9
1731965050000|2024-11-18 21:24:10|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|3
1731965060000|2024-11-18 21:24:20|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1731965070000|2024-11-18 21:24:30|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1731965080000|2024-11-18 21:24:40|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1731965090000|2024-11-18 21:24:50|23.15|23.1|23.15|23.1|23.15|23.1|23.14|23.09|5
1731965100000|2024-11-18 21:25:00|23.14|23.09|23.19|23.14|23.2|23.15|23.14|23.09|8
1731965110000|2024-11-18 21:25:10|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1731965120000|2024-11-18 21:25:20|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|5
1731965130000|2024-11-18 21:25:30|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1731965140000|2024-11-18 21:25:40|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|5
1731965150000|2024-11-18 21:25:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1731965160000|2024-11-18 21:26:00|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|3
1731965170000|2024-11-18 21:26:10|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|5
1731965180000|2024-11-18 21:26:20|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|10
1731965190000|2024-11-18 21:26:30|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|5
1731965200000|2024-11-18 21:26:40|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1731965210000|2024-11-18 21:26:50|23.2|23.15|23.17|23.12|23.2|23.15|23.17|23.12|4
1731965220000|2024-11-18 21:27:00|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|7
1731965230000|2024-11-18 21:27:10|23.17|23.12|23.18|23.13|23.19|23.14|23.16|23.11|10
1731965240000|2024-11-18 21:27:20|23.19|23.14|23.21|23.16|23.21|23.16|23.18|23.13|5
1731965250000|2024-11-18 21:27:30|23.22|23.17|23.23|23.18|23.23|23.18|23.2|23.15|8
1731965260000|2024-11-18 21:27:40|23.22|23.17|23.22|23.17|23.23|23.18|23.22|23.17|3
1731965270000|2024-11-18 21:27:50|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|5
1731965280000|2024-11-18 21:28:00|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1731965290000|2024-11-18 21:28:10|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731965300000|2024-11-18 21:28:20|23.2|23.15|23.2|23.15|23.2|23.15|23.18|23.13|8
1731965310000|2024-11-18 21:28:30|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|4
1731965320000|2024-11-18 21:28:40|23.19|23.14|23.21|23.16|23.22|23.17|23.19|23.14|10
1731965330000|2024-11-18 21:28:50|23.2|23.15|23.24|23.19|23.24|23.19|23.2|23.15|5
1731965340000|2024-11-18 21:29:00|23.23|23.18|23.22|23.17|23.24|23.19|23.21|23.16|6
1731965350000|2024-11-18 21:29:10|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1731965360000|2024-11-18 21:29:20|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1731965370000|2024-11-18 21:29:30|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|4
1731965380000|2024-11-18 21:29:40|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1731965390000|2024-11-18 21:29:50|23.19|23.14|23.14|23.09|23.19|23.14|23.14|23.09|7
1731965400000|2024-11-18 21:30:00|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1731965410000|2024-11-18 21:30:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|9
1731965420000|2024-11-18 21:30:20|23.14|23.09|23.15|23.1|23.15|23.1|23.13|23.08|10
1731965430000|2024-11-18 21:30:30|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731965440000|2024-11-18 21:30:40|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1731965450000|2024-11-18 21:30:50|23.14|23.09|23.16|23.11|23.16|23.11|23.13|23.08|9
1731965460000|2024-11-18 21:31:00|23.15|23.1|23.12|23.07|23.16|23.11|23.12|23.07|11
1731965480000|2024-11-18 21:31:20|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|3
1731965490000|2024-11-18 21:31:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1731965500000|2024-11-18 21:31:40|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|5
1731965510000|2024-11-18 21:31:50|23.08|23.03|23.07|23.02|23.08|23.03|23.06|23.01|4
1731965520000|2024-11-18 21:32:00|23.08|23.03|23.06|23.01|23.08|23.03|23.05|23|5
1731965530000|2024-11-18 21:32:10|23.05|23|23.06|23.01|23.07|23.02|23.05|23|10
1731965540000|2024-11-18 21:32:20|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1731965550000|2024-11-18 21:32:30|23.08|23.03|23.06|23.01|23.09|23.04|23.06|23.01|9
1731965560000|2024-11-18 21:32:40|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1731965570000|2024-11-18 21:32:50|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1731965580000|2024-11-18 21:33:00|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1731965590000|2024-11-18 21:33:10|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|6
1731965600000|2024-11-18 21:33:20|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1731965610000|2024-11-18 21:33:30|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|3
1731965620000|2024-11-18 21:33:40|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1731965630000|2024-11-18 21:33:50|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|3
1731965640000|2024-11-18 21:34:00|23.17|23.12|23.17|23.12|23.17|23.12|23.16|23.11|3
1731965650000|2024-11-18 21:34:10|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731965660000|2024-11-18 21:34:20|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1731965670000|2024-11-18 21:34:30|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|3
1731965680000|2024-11-18 21:34:40|23.17|23.12|23.17|23.12|23.17|23.12|23.16|23.11|7
1731965690000|2024-11-18 21:34:50|23.18|23.13|23.23|23.18|23.23|23.18|23.18|23.13|6
1731965700000|2024-11-18 21:35:00|23.22|23.17|23.21|23.16|23.22|23.17|23.19|23.14|7
1731965710000|2024-11-18 21:35:10|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1731965720000|2024-11-18 21:35:20|23.2|23.15|23.2|23.15|23.22|23.17|23.18|23.13|9
1731965730000|2024-11-18 21:35:30|23.21|23.16|23.22|23.17|23.23|23.18|23.21|23.16|12
1731965740000|2024-11-18 21:35:40|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|9
1731965750000|2024-11-18 21:35:50|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|6
1731965760000|2024-11-18 21:36:00|23.22|23.17|23.19|23.14|23.22|23.17|23.19|23.14|5
1731965770000|2024-11-18 21:36:10|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|3
1731965780000|2024-11-18 21:36:20|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|4
1731965790000|2024-11-18 21:36:30|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|6
1731965800000|2024-11-18 21:36:40|23.2|23.15|23.19|23.14|23.21|23.16|23.19|23.14|6
1731965810000|2024-11-18 21:36:50|23.2|23.15|23.21|23.16|23.21|23.16|23.19|23.14|4
1731965820000|2024-11-18 21:37:00|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|7
1731965830000|2024-11-18 21:37:10|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1731965840000|2024-11-18 21:37:20|23.18|23.13|23.19|23.14|23.2|23.15|23.16|23.11|6
1731965850000|2024-11-18 21:37:30|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1731965860000|2024-11-18 21:37:40|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1731965870000|2024-11-18 21:37:50|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1731965880000|2024-11-18 21:38:00|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1731965890000|2024-11-18 21:38:10|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|4
1731965900000|2024-11-18 21:38:20|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|3
1731965910000|2024-11-18 21:38:30|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1731965920000|2024-11-18 21:38:40|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1731965930000|2024-11-18 21:38:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1731965940000|2024-11-18 21:39:00|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1731965950000|2024-11-18 21:39:10|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1731965970000|2024-11-18 21:39:30|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|5
1731965980000|2024-11-18 21:39:40|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1731965990000|2024-11-18 21:39:50|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1731966000000|2024-11-18 21:40:00|23.1|23.05|23.11|23.06|23.12|23.07|23.09|23.04|16
1731966010000|2024-11-18 21:40:10|23.1|23.05|23.09|23.04|23.1|23.05|23.08|23.03|6
1731966020000|2024-11-18 21:40:20|23.08|23.03|23.06|23.01|23.09|23.04|23.06|23.01|5
1731966030000|2024-11-18 21:40:30|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1731966050000|2024-11-18 21:40:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1731966060000|2024-11-18 21:41:00|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1731966070000|2024-11-18 21:41:10|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|4
1731966080000|2024-11-18 21:41:20|23.1|23.05|23.11|23.06|23.12|23.07|23.09|23.04|6
1731966100000|2024-11-18 21:41:40|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|5
1731966120000|2024-11-18 21:42:00|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1731966130000|2024-11-18 21:42:10|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|2
1731966140000|2024-11-18 21:42:20|23.11|23.06|23.14|23.09|23.14|23.09|23.11|23.06|3
1731966150000|2024-11-18 21:42:30|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|5
1731966160000|2024-11-18 21:42:40|23.14|23.09|23.18|23.13|23.18|23.13|23.14|23.09|4
1731966170000|2024-11-18 21:42:50|23.17|23.12|23.16|23.11|23.17|23.12|23.14|23.09|6
1731966180000|2024-11-18 21:43:00|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|2
1731966190000|2024-11-18 21:43:10|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|8
1731966200000|2024-11-18 21:43:20|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|2
1731966210000|2024-11-18 21:43:30|23.14|23.09|23.14|23.09|23.15|23.1|23.13|23.08|5
1731966220000|2024-11-18 21:43:40|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|4
1731966230000|2024-11-18 21:43:50|23.15|23.1|23.16|23.11|23.16|23.11|23.14|23.09|6
1731966240000|2024-11-18 21:44:00|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|8
1731966250000|2024-11-18 21:44:10|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1731966260000|2024-11-18 21:44:20|23.1|23.05|23|22.95|23.1|23.05|23|22.95|13
1731966270000|2024-11-18 21:44:30|23.01|22.96|22.96|22.91|23.01|22.96|22.95|22.9|17
1731966280000|2024-11-18 21:44:40|22.95|22.9|22.99|22.94|23|22.95|22.95|22.9|17
1731966290000|2024-11-18 21:44:50|23|22.95|22.99|22.94|23|22.95|22.97|22.92|12
1731966300000|2024-11-18 21:45:00|23|22.95|23|22.95|23|22.95|22.99|22.94|9
1731966310000|2024-11-18 21:45:10|23.01|22.96|23|22.95|23.02|22.97|23|22.95|6
1731966320000|2024-11-18 21:45:20|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1731966330000|2024-11-18 21:45:30|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|4
1731966340000|2024-11-18 21:45:40|23.02|22.97|23.03|22.98|23.03|22.98|23.01|22.96|4
1731966350000|2024-11-18 21:45:50|23.02|22.97|23.01|22.96|23.02|22.97|23|22.95|4
1731966360000|2024-11-18 21:46:00|23|22.95|23|22.95|23|22.95|22.97|22.92|6
1731966370000|2024-11-18 21:46:10|22.99|22.94|23|22.95|23.01|22.96|22.98|22.93|10
1731966380000|2024-11-18 21:46:20|22.99|22.94|22.98|22.93|23|22.95|22.97|22.92|6
1731966390000|2024-11-18 21:46:30|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|17
1731966400000|2024-11-18 21:46:40|22.96|22.91|22.97|22.92|22.97|22.92|22.96|22.91|10
1731966410000|2024-11-18 21:46:50|22.98|22.93|22.96|22.91|22.99|22.94|22.96|22.91|7
1731966420000|2024-11-18 21:47:00|22.97|22.92|22.98|22.93|22.99|22.94|22.97|22.92|4
1731966430000|2024-11-18 21:47:10|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1731966440000|2024-11-18 21:47:20|23|22.95|23.05|23|23.05|23|23|22.95|6
1731966450000|2024-11-18 21:47:30|23.06|23.01|23.06|23.01|23.08|23.03|23.06|23.01|9
1731966460000|2024-11-18 21:47:40|23.07|23.02|23.12|23.07|23.12|23.07|23.07|23.02|6
1731966470000|2024-11-18 21:47:50|23.11|23.06|23.15|23.1|23.15|23.1|23.11|23.06|11
1731966480000|2024-11-18 21:48:00|23.14|23.09|23.13|23.08|23.14|23.09|23.12|23.07|8
1731966490000|2024-11-18 21:48:10|23.14|23.09|23.14|23.09|23.16|23.11|23.14|23.09|7
1731966500000|2024-11-18 21:48:20|23.15|23.1|23.12|23.07|23.15|23.1|23.12|23.07|4
1731966510000|2024-11-18 21:48:30|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|6
1731966520000|2024-11-18 21:48:40|23.11|23.06|23.07|23.02|23.11|23.06|23.07|23.02|5
1731966530000|2024-11-18 21:48:50|23.04|22.99|23.04|22.99|23.08|23.03|23.04|22.99|12
1731966540000|2024-11-18 21:49:00|23.05|23|23.05|23|23.06|23.01|23.05|23|3
1731966550000|2024-11-18 21:49:10|23.06|23.01|23.01|22.96|23.06|23.01|23.01|22.96|7
1731966560000|2024-11-18 21:49:20|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1731966570000|2024-11-18 21:49:30|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|7
1731966580000|2024-11-18 21:49:40|23.02|22.97|23.02|22.97|23.03|22.98|23.02|22.97|5
1731966590000|2024-11-18 21:49:50|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|7
1731966600000|2024-11-18 21:50:00|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1731966610000|2024-11-18 21:50:10|23.02|22.97|23|22.95|23.02|22.97|23|22.95|7
1731966620000|2024-11-18 21:50:20|23.01|22.96|23|22.95|23.01|22.96|23|22.95|4
1731966630000|2024-11-18 21:50:30|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|6
1731966640000|2024-11-18 21:50:40|23.01|22.96|23|22.95|23.02|22.97|23|22.95|6
1731966650000|2024-11-18 21:50:50|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|3
1731966660000|2024-11-18 21:51:00|23|22.95|23.01|22.96|23.02|22.97|23|22.95|4
1731966670000|2024-11-18 21:51:10|23|22.95|23.01|22.96|23.02|22.97|23|22.95|10
1731966680000|2024-11-18 21:51:20|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1731966690000|2024-11-18 21:51:30|23.03|22.98|23.04|22.99|23.04|22.99|23.02|22.97|4
1731966700000|2024-11-18 21:51:40|23.03|22.98|23.01|22.96|23.04|22.99|23|22.95|7
1731966710000|2024-11-18 21:51:50|23|22.95|22.99|22.94|23.01|22.96|22.99|22.94|4
1731966720000|2024-11-18 21:52:00|23|22.95|23|22.95|23.01|22.96|23|22.95|3
1731966730000|2024-11-18 21:52:10|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1731966740000|2024-11-18 21:52:20|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1731966750000|2024-11-18 21:52:30|22.99|22.94|23.02|22.97|23.02|22.97|22.99|22.94|4
1731966760000|2024-11-18 21:52:40|23.01|22.96|23.02|22.97|23.03|22.98|23|22.95|8
1731966770000|2024-11-18 21:52:50|23|22.95|23.01|22.96|23.02|22.97|22.99|22.94|11
1731966780000|2024-11-18 21:53:00|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|4
1731966790000|2024-11-18 21:53:10|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1731966800000|2024-11-18 21:53:20|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|3
1731966810000|2024-11-18 21:53:30|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1731966820000|2024-11-18 21:53:40|22.98|22.93|22.97|22.92|22.98|22.93|22.96|22.91|4
1731966830000|2024-11-18 21:53:50|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1731966840000|2024-11-18 21:54:00|22.97|22.92|22.96|22.91|22.98|22.93|22.96|22.91|8
1731966850000|2024-11-18 21:54:10|22.95|22.9|22.96|22.91|22.97|22.92|22.95|22.9|4
1731966860000|2024-11-18 21:54:20|22.97|22.92|22.99|22.94|22.99|22.94|22.96|22.91|5
1731966870000|2024-11-18 21:54:30|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1731966880000|2024-11-18 21:54:40|22.97|22.92|23|22.95|23|22.95|22.97|22.92|6
1731966890000|2024-11-18 21:54:50|22.99|22.94|23.02|22.97|23.02|22.97|22.99|22.94|4
1731966900000|2024-11-18 21:55:00|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|2
1731966910000|2024-11-18 21:55:10|23.01|22.96|23.05|23|23.05|23|23.01|22.96|7
1731966920000|2024-11-18 21:55:20|23.04|22.99|23.03|22.98|23.05|23|23.03|22.98|6
1731966930000|2024-11-18 21:55:30|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1731966940000|2024-11-18 21:55:40|23.02|22.97|23|22.95|23.04|22.99|22.98|22.93|10
1731966950000|2024-11-18 21:55:50|23.01|22.96|22.98|22.93|23.04|22.99|22.97|22.92|8
1731966960000|2024-11-18 21:56:00|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|7
1731966970000|2024-11-18 21:56:10|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1731966980000|2024-11-18 21:56:20|22.99|22.94|23|22.95|23.01|22.96|22.99|22.94|8
1731966990000|2024-11-18 21:56:30|22.99|22.94|22.97|22.92|22.99|22.94|22.97|22.92|3
1731967000000|2024-11-18 21:56:40|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|5
1731967010000|2024-11-18 21:56:50|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|11
1731967020000|2024-11-18 21:57:00|22.98|22.93|22.97|22.92|22.99|22.94|22.97|22.92|4
1731967030000|2024-11-18 21:57:10|22.98|22.93|22.98|22.93|22.98|22.93|22.97|22.92|9
1731967040000|2024-11-18 21:57:20|22.97|22.92|22.97|22.92|22.98|22.93|22.96|22.91|5
1731967050000|2024-11-18 21:57:30|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|4
1731967060000|2024-11-18 21:57:40|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1731967070000|2024-11-18 21:57:50|22.97|22.92|22.96|22.91|22.98|22.93|22.96|22.91|6
1731967080000|2024-11-18 21:58:00|22.95|22.9|22.95|22.9|22.95|22.9|22.93|22.88|13
1731967090000|2024-11-18 21:58:10|22.96|22.91|22.95|22.9|22.96|22.91|22.94|22.89|6
1731967100000|2024-11-18 21:58:20|22.94|22.89|22.93|22.88|22.94|22.89|22.92|22.87|4
1731967110000|2024-11-18 21:58:30|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|10
1731967120000|2024-11-18 21:58:40|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|4
1731967130000|2024-11-18 21:58:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1731967140000|2024-11-18 21:59:00|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|8
1731967150000|2024-11-18 21:59:10|22.92|22.87|22.97|22.92|22.97|22.92|22.92|22.87|6
1731967170000|2024-11-18 21:59:30|22.98|22.93|22.99|22.94|23|22.95|22.98|22.93|6
1731967190000|2024-11-18 21:59:50|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1731967200000|2024-11-18 22:00:00|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|6
1731967210000|2024-11-18 22:00:10|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|3
1731967220000|2024-11-18 22:00:20|23|22.95|23.02|22.97|23.02|22.97|22.97|22.92|11
1731967230000|2024-11-18 22:00:30|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|10
1731967240000|2024-11-18 22:00:40|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|4
1731967250000|2024-11-18 22:00:50|23.03|22.98|23.01|22.96|23.04|22.99|22.99|22.94|9
1731967260000|2024-11-18 22:01:00|23|22.95|23|22.95|23.01|22.96|22.98|22.93|13
1731967270000|2024-11-18 22:01:10|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|3
1731967280000|2024-11-18 22:01:20|22.98|22.93|22.98|22.93|22.98|22.93|22.97|22.92|3
1731967290000|2024-11-18 22:01:30|22.97|22.92|22.95|22.9|22.98|22.93|22.94|22.89|9
1731967300000|2024-11-18 22:01:40|22.94|22.89|22.99|22.94|22.99|22.94|22.94|22.89|7
1731967310000|2024-11-18 22:01:50|22.98|22.93|22.95|22.9|22.99|22.94|22.95|22.9|6
1731967320000|2024-11-18 22:02:00|22.96|22.91|22.95|22.9|22.96|22.91|22.94|22.89|8
1731967330000|2024-11-18 22:02:10|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|4
1731967340000|2024-11-18 22:02:20|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|14
1731967350000|2024-11-18 22:02:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1731967360000|2024-11-18 22:02:40|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|5
1731967370000|2024-11-18 22:02:50|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731967380000|2024-11-18 22:03:00|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1731967390000|2024-11-18 22:03:10|22.92|22.87|22.94|22.89|22.94|22.89|22.92|22.87|5
1731967400000|2024-11-18 22:03:20|22.95|22.9|22.97|22.92|22.97|22.92|22.95|22.9|5
1731967410000|2024-11-18 22:03:30|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1731967420000|2024-11-18 22:03:40|22.97|22.92|22.99|22.94|22.99|22.94|22.97|22.92|3
1731967430000|2024-11-18 22:03:50|23|22.95|23|22.95|23.01|22.96|23|22.95|5
1731967440000|2024-11-18 22:04:00|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1731967460000|2024-11-18 22:04:20|22.97|22.92|23|22.95|23|22.95|22.97|22.92|6
1731967470000|2024-11-18 22:04:30|22.99|22.94|23|22.95|23.01|22.96|22.99|22.94|8
1731967480000|2024-11-18 22:04:40|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|7
1731967490000|2024-11-18 22:04:50|23|22.95|23.01|22.96|23.01|22.96|23|22.95|8
1731967500000|2024-11-18 22:05:00|23|22.95|22.98|22.93|23.01|22.96|22.98|22.93|9
1731967510000|2024-11-18 22:05:10|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|9
1731967520000|2024-11-18 22:05:20|23|22.95|23|22.95|23|22.95|22.99|22.94|5
1731967530000|2024-11-18 22:05:30|22.99|22.94|23|22.95|23|22.95|22.99|22.94|6
1731967540000|2024-11-18 22:05:40|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|4
1731967550000|2024-11-18 22:05:50|23.01|22.96|23.01|22.96|23.03|22.98|23.01|22.96|5
1731967560000|2024-11-18 22:06:00|23|22.95|23|22.95|23.01|22.96|23|22.95|3
1731967570000|2024-11-18 22:06:10|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|5
1731967580000|2024-11-18 22:06:20|23|22.95|22.99|22.94|23|22.95|22.98|22.93|4
1731967590000|2024-11-18 22:06:30|23|22.95|23.03|22.98|23.03|22.98|22.99|22.94|6
1731967600000|2024-11-18 22:06:40|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|5
1731967610000|2024-11-18 22:06:50|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|5
1731967620000|2024-11-18 22:07:00|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|8
1731967630000|2024-11-18 22:07:10|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1731967640000|2024-11-18 22:07:20|23.05|23|23.05|23|23.05|23|23.04|22.99|3
1731967650000|2024-11-18 22:07:30|23.04|22.99|23.04|22.99|23.04|22.99|23.03|22.98|3
1731967660000|2024-11-18 22:07:40|23.05|23|23.03|22.98|23.05|23|23.03|22.98|3
1731967680000|2024-11-18 22:08:00|23.02|22.97|23.03|22.98|23.03|22.98|23.01|22.96|6
1731967690000|2024-11-18 22:08:10|23.04|22.99|23.05|23|23.06|23.01|23.04|22.99|6
1731967700000|2024-11-18 22:08:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1731967710000|2024-11-18 22:08:30|23.06|23.01|23.05|23|23.06|23.01|23.05|23|2
1731967720000|2024-11-18 22:08:40|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|3
1731967730000|2024-11-18 22:08:50|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1731967740000|2024-11-18 22:09:00|23.05|23|23.03|22.98|23.05|23|23.03|22.98|5
1731967750000|2024-11-18 22:09:10|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1731967760000|2024-11-18 22:09:20|23.03|22.98|23.03|22.98|23.04|22.99|23.02|22.97|7
1731967780000|2024-11-18 22:09:40|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1731967790000|2024-11-18 22:09:50|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1731967800000|2024-11-18 22:10:00|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1731967810000|2024-11-18 22:10:10|23.09|23.04|23.11|23.06|23.11|23.06|23.09|23.04|3
1731967820000|2024-11-18 22:10:20|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|4
1731967830000|2024-11-18 22:10:30|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|5
1731967840000|2024-11-18 22:10:40|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|7
1731967850000|2024-11-18 22:10:50|23.09|23.04|23.11|23.06|23.11|23.06|23.08|23.03|10
1731967860000|2024-11-18 22:11:00|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|8
1731967870000|2024-11-18 22:11:10|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1731967880000|2024-11-18 22:11:20|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1731967890000|2024-11-18 22:11:30|23.12|23.07|23.13|23.08|23.13|23.08|23.11|23.06|6
1731967900000|2024-11-18 22:11:40|23.14|23.09|23.15|23.1|23.15|23.1|23.13|23.08|6
1731967920000|2024-11-18 22:12:00|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|9
1731967930000|2024-11-18 22:12:10|23.12|23.07|23.12|23.07|23.14|23.09|23.12|23.07|9
1731967940000|2024-11-18 22:12:20|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|5
1731967950000|2024-11-18 22:12:30|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1731967960000|2024-11-18 22:12:40|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|7
1731967970000|2024-11-18 22:12:50|23.14|23.09|23.14|23.09|23.15|23.1|23.13|23.08|9
1731967980000|2024-11-18 22:13:00|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|7
1731967990000|2024-11-18 22:13:10|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1731968000000|2024-11-18 22:13:20|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|5
1731968010000|2024-11-18 22:13:30|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1731968020000|2024-11-18 22:13:40|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1731968030000|2024-11-18 22:13:50|23.15|23.1|23.17|23.12|23.18|23.13|23.14|23.09|9
1731968040000|2024-11-18 22:14:00|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|6
1731968050000|2024-11-18 22:14:10|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|5
1731968060000|2024-11-18 22:14:20|23.18|23.13|23.17|23.12|23.18|23.13|23.17|23.12|2
1731968070000|2024-11-18 22:14:30|23.18|23.13|23.22|23.17|23.22|23.17|23.16|23.11|3
1731968080000|2024-11-18 22:14:40|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|5
1731968100000|2024-11-18 22:15:00|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|5
1731968110000|2024-11-18 22:15:10|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1731968120000|2024-11-18 22:15:20|23.21|23.16|23.26|23.21|23.26|23.21|23.21|23.16|8
1731968130000|2024-11-18 22:15:30|23.25|23.2|23.25|23.2|23.26|23.21|23.25|23.2|3
1731968140000|2024-11-18 22:15:40|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1731968150000|2024-11-18 22:15:50|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|3
1731968160000|2024-11-18 22:16:00|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|3
1731968170000|2024-11-18 22:16:10|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|4
1731968180000|2024-11-18 22:16:20|23.3|23.25|23.31|23.26|23.31|23.26|23.3|23.25|8
1731968190000|2024-11-18 22:16:30|23.3|23.25|23.31|23.26|23.31|23.26|23.3|23.25|6
1731968200000|2024-11-18 22:16:40|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|3
1731968220000|2024-11-18 22:17:00|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|4
1731968230000|2024-11-18 22:17:10|23.35|23.3|23.35|23.3|23.36|23.31|23.34|23.29|5
1731968240000|2024-11-18 22:17:20|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|3
1731968250000|2024-11-18 22:17:30|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1731968260000|2024-11-18 22:17:40|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1731968270000|2024-11-18 22:17:50|23.35|23.3|23.39|23.34|23.39|23.34|23.35|23.3|5
1731968280000|2024-11-18 22:18:00|23.38|23.33|23.36|23.31|23.39|23.34|23.36|23.31|5
1731968290000|2024-11-18 22:18:10|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|5
1731968300000|2024-11-18 22:18:20|23.38|23.33|23.37|23.32|23.39|23.34|23.37|23.32|8
1731968310000|2024-11-18 22:18:30|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|7
1731968320000|2024-11-18 22:18:40|23.39|23.34|23.4|23.35|23.4|23.35|23.39|23.34|2
1731968330000|2024-11-18 22:18:50|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1731968340000|2024-11-18 22:19:00|23.4|23.35|23.41|23.36|23.43|23.38|23.39|23.34|11
1731968350000|2024-11-18 22:19:10|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|9
1731968360000|2024-11-18 22:19:20|23.41|23.36|23.41|23.36|23.41|23.36|23.4|23.35|3
1731968370000|2024-11-18 22:19:30|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1731968380000|2024-11-18 22:19:40|23.39|23.34|23.36|23.31|23.39|23.34|23.36|23.31|10
1731968390000|2024-11-18 22:19:50|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|13
1731968400000|2024-11-18 22:20:00|23.36|23.31|23.31|23.26|23.36|23.31|23.31|23.26|10
1731968410000|2024-11-18 22:20:10|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|3
1731968420000|2024-11-18 22:20:20|23.31|23.26|23.29|23.24|23.32|23.27|23.29|23.24|5
1731968430000|2024-11-18 22:20:30|23.28|23.23|23.28|23.23|23.29|23.24|23.28|23.23|3
1731968440000|2024-11-18 22:20:40|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|7
1731968450000|2024-11-18 22:20:50|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|6
1731968460000|2024-11-18 22:21:00|23.28|23.23|23.25|23.2|23.28|23.23|23.25|23.2|6
1731968470000|2024-11-18 22:21:10|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1731968480000|2024-11-18 22:21:20|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1731968490000|2024-11-18 22:21:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|6
1731968500000|2024-11-18 22:21:40|23.2|23.15|23.16|23.11|23.21|23.16|23.15|23.1|10
1731968510000|2024-11-18 22:21:50|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|4
1731968520000|2024-11-18 22:22:00|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|5
1731968530000|2024-11-18 22:22:10|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|5
1731968540000|2024-11-18 22:22:20|23.21|23.16|23.26|23.21|23.26|23.21|23.21|23.16|2
1731968550000|2024-11-18 22:22:30|23.25|23.2|23.24|23.19|23.25|23.2|23.23|23.18|8
1731968560000|2024-11-18 22:22:40|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1731968570000|2024-11-18 22:22:50|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1731968580000|2024-11-18 22:23:00|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|4
1731968590000|2024-11-18 22:23:10|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1731968600000|2024-11-18 22:23:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1731968610000|2024-11-18 22:23:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1731968620000|2024-11-18 22:23:40|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1731968630000|2024-11-18 22:23:50|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1731968640000|2024-11-18 22:24:00|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|5
1731968650000|2024-11-18 22:24:10|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731968660000|2024-11-18 22:24:20|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731968700000|2024-11-18 22:25:00|23.22|23.17|23.27|23.22|23.27|23.22|23.22|23.17|6
1731968710000|2024-11-18 22:25:10|23.28|23.23|23.27|23.22|23.28|23.23|23.26|23.21|4
1731968720000|2024-11-18 22:25:20|23.26|23.21|23.25|23.2|23.27|23.22|23.25|23.2|6
1731968730000|2024-11-18 22:25:30|23.26|23.21|23.3|23.25|23.3|23.25|23.25|23.2|9
1731968740000|2024-11-18 22:25:40|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1731968750000|2024-11-18 22:25:50|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1731968760000|2024-11-18 22:26:00|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|5
1731968770000|2024-11-18 22:26:10|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1731968780000|2024-11-18 22:26:20|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|3
1731968790000|2024-11-18 22:26:30|23.3|23.25|23.3|23.25|23.3|23.25|23.3|23.25|1
1731968800000|2024-11-18 22:26:40|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1731968810000|2024-11-18 22:26:50|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|5
1731968820000|2024-11-18 22:27:00|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1731968830000|2024-11-18 22:27:10|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|5
1731968840000|2024-11-18 22:27:20|23.32|23.27|23.28|23.23|23.32|23.27|23.28|23.23|8
1731968850000|2024-11-18 22:27:30|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|2
1731968860000|2024-11-18 22:27:40|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|2
1731968870000|2024-11-18 22:27:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1731968880000|2024-11-18 22:28:00|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|7
1731968890000|2024-11-18 22:28:10|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1731968900000|2024-11-18 22:28:20|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1731968910000|2024-11-18 22:28:30|23.3|23.25|23.31|23.26|23.31|23.26|23.29|23.24|6
1731968920000|2024-11-18 22:28:40|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|2
1731968930000|2024-11-18 22:28:50|23.3|23.25|23.31|23.26|23.31|23.26|23.3|23.25|2
1731968940000|2024-11-18 22:29:00|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1731968950000|2024-11-18 22:29:10|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|3
1731968960000|2024-11-18 22:29:20|23.32|23.27|23.3|23.25|23.32|23.27|23.3|23.25|3
1731968970000|2024-11-18 22:29:30|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|5
1731968980000|2024-11-18 22:29:40|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1731968990000|2024-11-18 22:29:50|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|4
1731969000000|2024-11-18 22:30:00|23.31|23.26|23.31|23.26|23.32|23.27|23.3|23.25|5
1731969010000|2024-11-18 22:30:10|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|3
1731969030000|2024-11-18 22:30:30|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|3
1731969040000|2024-11-18 22:30:40|23.3|23.25|23.31|23.26|23.31|23.26|23.3|23.25|4
1731969050000|2024-11-18 22:30:50|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|7
1731969060000|2024-11-18 22:31:00|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1731969080000|2024-11-18 22:31:20|23.3|23.25|23.35|23.3|23.35|23.3|23.3|23.25|5
1731969090000|2024-11-18 22:31:30|23.34|23.29|23.33|23.28|23.35|23.3|23.33|23.28|6
1731969100000|2024-11-18 22:31:40|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|2
1731969110000|2024-11-18 22:31:50|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|3
1731969120000|2024-11-18 22:32:00|23.35|23.3|23.37|23.32|23.37|23.32|23.34|23.29|5
1731969140000|2024-11-18 22:32:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|6
1731969150000|2024-11-18 22:32:30|23.38|23.33|23.37|23.32|23.39|23.34|23.37|23.32|4
1731969160000|2024-11-18 22:32:40|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|8
1731969170000|2024-11-18 22:32:50|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1731969180000|2024-11-18 22:33:00|23.39|23.34|23.4|23.35|23.41|23.36|23.39|23.34|6
1731969190000|2024-11-18 22:33:10|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1731969200000|2024-11-18 22:33:20|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|6
1731969210000|2024-11-18 22:33:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1731969220000|2024-11-18 22:33:40|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|5
1731969230000|2024-11-18 22:33:50|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1731969250000|2024-11-18 22:34:10|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|2
1731969260000|2024-11-18 22:34:20|23.38|23.33|23.41|23.36|23.41|23.36|23.38|23.33|4
1731969270000|2024-11-18 22:34:30|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1731969290000|2024-11-18 22:34:50|23.42|23.37|23.42|23.37|23.42|23.37|23.42|23.37|1
1731969300000|2024-11-18 22:35:00|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|6
1731969310000|2024-11-18 22:35:10|23.43|23.38|23.43|23.38|23.43|23.38|23.43|23.38|1
1731969320000|2024-11-18 22:35:20|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|2
1731969330000|2024-11-18 22:35:30|23.44|23.39|23.44|23.39|23.44|23.39|23.43|23.38|5
1731969340000|2024-11-18 22:35:40|23.45|23.4|23.45|23.4|23.47|23.42|23.44|23.39|8
1731969350000|2024-11-18 22:35:50|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|4
1731969360000|2024-11-18 22:36:00|23.44|23.39|23.46|23.41|23.46|23.41|23.44|23.39|9
1731969380000|2024-11-18 22:36:20|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|6
1731969390000|2024-11-18 22:36:30|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1731969400000|2024-11-18 22:36:40|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|4
1731969410000|2024-11-18 22:36:50|23.49|23.44|23.49|23.44|23.5|23.45|23.49|23.44|3
1731969420000|2024-11-18 22:37:00|23.5|23.45|23.53|23.48|23.54|23.49|23.5|23.45|10
1731969430000|2024-11-18 22:37:10|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|5
1731969440000|2024-11-18 22:37:20|23.53|23.48|23.54|23.49|23.54|23.49|23.52|23.47|6
1731969450000|2024-11-18 22:37:30|23.53|23.48|23.55|23.5|23.56|23.51|23.53|23.48|9
1731969460000|2024-11-18 22:37:40|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1731969470000|2024-11-18 22:37:50|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1731969480000|2024-11-18 22:38:00|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|4
1731969490000|2024-11-18 22:38:10|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1731969500000|2024-11-18 22:38:20|23.53|23.48|23.56|23.51|23.56|23.51|23.53|23.48|4
1731969510000|2024-11-18 22:38:30|23.55|23.5|23.56|23.51|23.56|23.51|23.55|23.5|2
1731969520000|2024-11-18 22:38:40|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|7
1731969530000|2024-11-18 22:38:50|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|7
1731969540000|2024-11-18 22:39:00|23.59|23.54|23.59|23.54|23.6|23.55|23.58|23.53|13
1731969550000|2024-11-18 22:39:10|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|4
1731969560000|2024-11-18 22:39:20|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|4
1731969580000|2024-11-18 22:39:40|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|5
1731969590000|2024-11-18 22:39:50|23.61|23.56|23.6|23.55|23.61|23.56|23.58|23.53|14
1731969600000|2024-11-18 22:40:00|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|6
1731969610000|2024-11-18 22:40:10|23.53|23.48|23.55|23.5|23.56|23.51|23.53|23.48|6
1731969620000|2024-11-18 22:40:20|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|5
1731969630000|2024-11-18 22:40:30|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1731969640000|2024-11-18 22:40:40|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|4
1731969650000|2024-11-18 22:40:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1731969660000|2024-11-18 22:41:00|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|4
1731969670000|2024-11-18 22:41:10|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1731969690000|2024-11-18 22:41:30|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1731969700000|2024-11-18 22:41:40|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|2
1731969710000|2024-11-18 22:41:50|23.57|23.52|23.56|23.51|23.58|23.53|23.55|23.5|8
1731969720000|2024-11-18 22:42:00|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|3
1731969730000|2024-11-18 22:42:10|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1731969740000|2024-11-18 22:42:20|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|3
1731969750000|2024-11-18 22:42:30|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|6
1731969760000|2024-11-18 22:42:40|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1731969780000|2024-11-18 22:43:00|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1731969790000|2024-11-18 22:43:10|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1731969800000|2024-11-18 22:43:20|23.55|23.5|23.56|23.51|23.56|23.51|23.55|23.5|2
1731969840000|2024-11-18 22:44:00|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|5
1731969860000|2024-11-18 22:44:20|23.54|23.49|23.5|23.45|23.54|23.49|23.49|23.44|7
1731969870000|2024-11-18 22:44:30|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|6
1731969880000|2024-11-18 22:44:40|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1731969900000|2024-11-18 22:45:00|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|6
1731969910000|2024-11-18 22:45:10|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1731969920000|2024-11-18 22:45:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1731969930000|2024-11-18 22:45:30|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1731969940000|2024-11-18 22:45:40|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|3
1731969960000|2024-11-18 22:46:00|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|3
1731969970000|2024-11-18 22:46:10|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1731969980000|2024-11-18 22:46:20|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1731969990000|2024-11-18 22:46:30|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|5
1731970020000|2024-11-18 22:47:00|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1731970040000|2024-11-18 22:47:20|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|7
1731970050000|2024-11-18 22:47:30|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|11
1731970060000|2024-11-18 22:47:40|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1731970090000|2024-11-18 22:48:10|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1731970100000|2024-11-18 22:48:20|23.59|23.54|23.59|23.54|23.6|23.55|23.59|23.54|9
1731970110000|2024-11-18 22:48:30|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|6
1731970120000|2024-11-18 22:48:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1731970130000|2024-11-18 22:48:50|23.59|23.54|23.66|23.61|23.66|23.61|23.59|23.54|8
1731970140000|2024-11-18 22:49:00|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1731970160000|2024-11-18 22:49:20|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1731970170000|2024-11-18 22:49:30|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1731970180000|2024-11-18 22:49:40|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|3
1731970190000|2024-11-18 22:49:50|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1731970200000|2024-11-18 22:50:00|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1731970210000|2024-11-18 22:50:10|23.58|23.53|23.61|23.56|23.61|23.56|23.58|23.53|3
1731970220000|2024-11-18 22:50:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1731970230000|2024-11-18 22:50:30|23.63|23.58|23.64|23.59|23.65|23.6|23.63|23.58|4
1731970260000|2024-11-18 22:51:00|23.65|23.6|23.69|23.64|23.69|23.64|23.65|23.6|3
1731970270000|2024-11-18 22:51:10|23.71|23.66|23.74|23.69|23.74|23.69|23.71|23.66|4
1731970280000|2024-11-18 22:51:20|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|2
1731970290000|2024-11-18 22:51:30|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1731970300000|2024-11-18 22:51:40|23.79|23.74|23.79|23.74|23.8|23.75|23.79|23.74|3
1731970310000|2024-11-18 22:51:50|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|2
1731970320000|2024-11-18 22:52:00|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1731970330000|2024-11-18 22:52:10|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|3
1731970340000|2024-11-18 22:52:20|23.8|23.75|23.76|23.71|23.8|23.75|23.76|23.71|5
1731970350000|2024-11-18 22:52:30|23.75|23.7|23.73|23.68|23.75|23.7|23.69|23.64|6
1731970360000|2024-11-18 22:52:40|23.72|23.67|23.75|23.7|23.76|23.71|23.72|23.67|8
1731970370000|2024-11-18 22:52:50|23.74|23.69|23.73|23.68|23.74|23.69|23.7|23.65|7
1731970380000|2024-11-18 22:53:00|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|4
1731970390000|2024-11-18 22:53:10|23.7|23.65|23.72|23.67|23.72|23.67|23.7|23.65|3
1731970400000|2024-11-18 22:53:20|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|7
1731970410000|2024-11-18 22:53:30|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|5
1731970420000|2024-11-18 22:53:40|23.71|23.66|23.74|23.69|23.75|23.7|23.71|23.66|9
1731970430000|2024-11-18 22:53:50|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|8
1731970440000|2024-11-18 22:54:00|23.75|23.7|23.71|23.66|23.76|23.71|23.7|23.65|14
1731970450000|2024-11-18 22:54:10|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|4
1731970460000|2024-11-18 22:54:20|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|6
1731970470000|2024-11-18 22:54:30|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1731970480000|2024-11-18 22:54:40|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1731970490000|2024-11-18 22:54:50|23.71|23.66|23.71|23.66|23.71|23.66|23.7|23.65|7
1731970500000|2024-11-18 22:55:00|23.7|23.65|23.69|23.64|23.7|23.65|23.68|23.63|8
1731970510000|2024-11-18 22:55:10|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1731970520000|2024-11-18 22:55:20|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1731970530000|2024-11-18 22:55:30|23.7|23.65|23.68|23.63|23.72|23.67|23.68|23.63|8
1731970540000|2024-11-18 22:55:40|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|8
1731970550000|2024-11-18 22:55:50|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|5
1731970560000|2024-11-18 22:56:00|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|7
1731970570000|2024-11-18 22:56:10|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|3
1731970580000|2024-11-18 22:56:20|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|4
1731970590000|2024-11-18 22:56:30|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|4
1731970600000|2024-11-18 22:56:40|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|4
1731970610000|2024-11-18 22:56:50|23.64|23.59|23.61|23.56|23.64|23.59|23.6|23.55|10
1731970620000|2024-11-18 22:57:00|23.6|23.55|23.61|23.56|23.62|23.57|23.6|23.55|8
1731970630000|2024-11-18 22:57:10|23.62|23.57|23.65|23.6|23.65|23.6|23.62|23.57|6
1731970640000|2024-11-18 22:57:20|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|6
1731970650000|2024-11-18 22:57:30|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|4
1731970660000|2024-11-18 22:57:40|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|5
1731970670000|2024-11-18 22:57:50|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1731970680000|2024-11-18 22:58:00|23.69|23.64|23.75|23.7|23.75|23.7|23.69|23.64|9
1731970690000|2024-11-18 22:58:10|23.76|23.71|23.74|23.69|23.81|23.76|23.74|23.69|11
1731970700000|2024-11-18 22:58:20|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|7
1731970710000|2024-11-18 22:58:30|23.72|23.67|23.72|23.67|23.72|23.67|23.7|23.65|4
1731970720000|2024-11-18 22:58:40|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|7
1731970730000|2024-11-18 22:58:50|23.72|23.67|23.7|23.65|23.72|23.67|23.7|23.65|11
1731970750000|2024-11-18 22:59:10|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|3
1731970760000|2024-11-18 22:59:20|23.7|23.65|23.72|23.67|23.72|23.67|23.69|23.64|7
1731970780000|2024-11-18 22:59:40|23.71|23.66|23.7|23.65|23.71|23.66|23.69|23.64|4
1731970790000|2024-11-18 22:59:50|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1731970800000|2024-11-18 23:00:00|23.68|23.63|23.72|23.67|23.72|23.67|23.68|23.63|5
1731970810000|2024-11-18 23:00:10|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|4
1731971140000|2024-11-18 23:05:40|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1731971150000|2024-11-18 23:05:50|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|4
1731971160000|2024-11-18 23:06:00|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|7
1731971170000|2024-11-18 23:06:10|23.61|23.56|23.62|23.57|23.63|23.58|23.61|23.56|4
1731971180000|2024-11-18 23:06:20|23.61|23.56|23.57|23.52|23.61|23.56|23.57|23.52|7
1731971190000|2024-11-18 23:06:30|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|7
1731971200000|2024-11-18 23:06:40|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1731971210000|2024-11-18 23:06:50|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731971220000|2024-11-18 23:07:00|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731971230000|2024-11-18 23:07:10|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1731971240000|2024-11-18 23:07:20|23.56|23.51|23.57|23.52|23.58|23.53|23.56|23.51|6
1731971250000|2024-11-18 23:07:30|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|4
1731971260000|2024-11-18 23:07:40|23.56|23.51|23.57|23.52|23.58|23.53|23.56|23.51|6
1731971270000|2024-11-18 23:07:50|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1731971280000|2024-11-18 23:08:00|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|4
1731971290000|2024-11-18 23:08:10|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|3
1731971300000|2024-11-18 23:08:20|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|3
1731971310000|2024-11-18 23:08:30|23.52|23.47|23.54|23.49|23.56|23.51|23.52|23.47|6
1731971320000|2024-11-18 23:08:40|23.53|23.48|23.52|23.47|23.54|23.49|23.52|23.47|6
1731971330000|2024-11-18 23:08:50|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|4
1731971340000|2024-11-18 23:09:00|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|5
1731971350000|2024-11-18 23:09:10|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|3
1731971360000|2024-11-18 23:09:20|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|6
1731971370000|2024-11-18 23:09:30|23.53|23.48|23.52|23.47|23.54|23.49|23.52|23.47|6
1731971380000|2024-11-18 23:09:40|23.51|23.46|23.5|23.45|23.51|23.46|23.49|23.44|4
1731971390000|2024-11-18 23:09:50|23.49|23.44|23.52|23.47|23.52|23.47|23.49|23.44|8
1731971400000|2024-11-18 23:10:00|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|5
1731971410000|2024-11-18 23:10:10|23.48|23.43|23.46|23.41|23.48|23.43|23.45|23.4|5
1731971420000|2024-11-18 23:10:20|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|3
1731971430000|2024-11-18 23:10:30|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|4
1731971440000|2024-11-18 23:10:40|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|2
1731971450000|2024-11-18 23:10:50|23.41|23.36|23.45|23.4|23.45|23.4|23.4|23.35|7
1731971460000|2024-11-18 23:11:00|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|3
1731971480000|2024-11-18 23:11:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1731971490000|2024-11-18 23:11:30|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1731971500000|2024-11-18 23:11:40|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|4
1731971510000|2024-11-18 23:11:50|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1731971520000|2024-11-18 23:12:00|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1731971530000|2024-11-18 23:12:10|23.45|23.4|23.42|23.37|23.45|23.4|23.42|23.37|4
1731971550000|2024-11-18 23:12:30|23.41|23.36|23.41|23.36|23.41|23.36|23.4|23.35|3
1731971560000|2024-11-18 23:12:40|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|4
1731971570000|2024-11-18 23:12:50|23.42|23.37|23.4|23.35|23.42|23.37|23.39|23.34|5
1731971580000|2024-11-18 23:13:00|23.41|23.36|23.43|23.38|23.43|23.38|23.41|23.36|7
1731971590000|2024-11-18 23:13:10|23.44|23.39|23.5|23.45|23.51|23.46|23.44|23.39|9
1731971600000|2024-11-18 23:13:20|23.51|23.46|23.52|23.47|23.52|23.47|23.5|23.45|6
1731971610000|2024-11-18 23:13:30|23.51|23.46|23.57|23.52|23.58|23.53|23.51|23.46|11
1731971620000|2024-11-18 23:13:40|23.58|23.53|23.55|23.5|23.59|23.54|23.55|23.5|12
1731971630000|2024-11-18 23:13:50|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1731971640000|2024-11-18 23:14:00|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|3
1731971650000|2024-11-18 23:14:10|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|6
1731971660000|2024-11-18 23:14:20|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|2
1731971670000|2024-11-18 23:14:30|23.58|23.53|23.61|23.56|23.61|23.56|23.58|23.53|4
1731971680000|2024-11-18 23:14:40|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1731971690000|2024-11-18 23:14:50|23.62|23.57|23.64|23.59|23.64|23.59|23.61|23.56|5
1731971700000|2024-11-18 23:15:00|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|5
1731971710000|2024-11-18 23:15:10|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|4
1731971720000|2024-11-18 23:15:20|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|4
1731971730000|2024-11-18 23:15:30|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|5
1731971740000|2024-11-18 23:15:40|23.6|23.55|23.61|23.56|23.62|23.57|23.6|23.55|6
1731971750000|2024-11-18 23:15:50|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|9
1731971760000|2024-11-18 23:16:00|23.59|23.54|23.59|23.54|23.6|23.55|23.59|23.54|5
1731971770000|2024-11-18 23:16:10|23.6|23.55|23.6|23.55|23.6|23.55|23.58|23.53|7
1731971780000|2024-11-18 23:16:20|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|4
1731971790000|2024-11-18 23:16:30|23.63|23.58|23.59|23.54|23.63|23.58|23.59|23.54|5
1731971800000|2024-11-18 23:16:40|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1731971810000|2024-11-18 23:16:50|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1731971820000|2024-11-18 23:17:00|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|5
1731971830000|2024-11-18 23:17:10|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1731971840000|2024-11-18 23:17:20|23.55|23.5|23.58|23.53|23.58|23.53|23.55|23.5|4
1731971850000|2024-11-18 23:17:30|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1731971860000|2024-11-18 23:17:40|23.57|23.52|23.57|23.52|23.57|23.52|23.56|23.51|3
1731971870000|2024-11-18 23:17:50|23.56|23.51|23.59|23.54|23.59|23.54|23.55|23.5|4
1731971880000|2024-11-18 23:18:00|23.58|23.53|23.61|23.56|23.61|23.56|23.57|23.52|6
1731971890000|2024-11-18 23:18:10|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|2
1731971900000|2024-11-18 23:18:20|23.58|23.53|23.56|23.51|23.58|23.53|23.56|23.51|7
1731971910000|2024-11-18 23:18:30|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1731971920000|2024-11-18 23:18:40|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1731971930000|2024-11-18 23:18:50|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1731971940000|2024-11-18 23:19:00|23.56|23.51|23.55|23.5|23.57|23.52|23.55|23.5|4
1731971950000|2024-11-18 23:19:10|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1731972440000|2024-11-18 23:27:20|23.44|23.39|23.33|23.28|23.44|23.39|23.33|23.28|7
1731972450000|2024-11-18 23:27:30|23.34|23.29|23.33|23.28|23.34|23.29|23.31|23.26|6
1731972460000|2024-11-18 23:27:40|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|2
1731972470000|2024-11-18 23:27:50|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1731972480000|2024-11-18 23:28:00|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|2
1731972490000|2024-11-18 23:28:10|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1731972500000|2024-11-18 23:28:20|23.34|23.29|23.32|23.27|23.34|23.29|23.32|23.27|3
1731972510000|2024-11-18 23:28:30|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|8
1731972520000|2024-11-18 23:28:40|23.33|23.28|23.32|23.27|23.33|23.28|23.31|23.26|6
1731972530000|2024-11-18 23:28:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1731972540000|2024-11-18 23:29:00|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1731972550000|2024-11-18 23:29:10|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|6
1731972560000|2024-11-18 23:29:20|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|4
1731972570000|2024-11-18 23:29:30|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1731972590000|2024-11-18 23:29:50|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1731972600000|2024-11-18 23:30:00|23.35|23.3|23.42|23.37|23.42|23.37|23.35|23.3|10
1731972610000|2024-11-18 23:30:10|23.43|23.38|23.45|23.4|23.46|23.41|23.43|23.38|5
1731972620000|2024-11-18 23:30:20|23.44|23.39|23.46|23.41|23.46|23.41|23.44|23.39|5
1731972630000|2024-11-18 23:30:30|23.45|23.4|23.46|23.41|23.47|23.42|23.45|23.4|4
1731972640000|2024-11-18 23:30:40|23.47|23.42|23.48|23.43|23.49|23.44|23.47|23.42|6
1731972650000|2024-11-18 23:30:50|23.49|23.44|23.49|23.44|23.52|23.47|23.49|23.44|10
1731972660000|2024-11-18 23:31:00|23.48|23.43|23.52|23.47|23.52|23.47|23.48|23.43|9
1731972680000|2024-11-18 23:31:20|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|3
1731972690000|2024-11-18 23:31:30|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1731972700000|2024-11-18 23:31:40|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|6
1731972710000|2024-11-18 23:31:50|23.56|23.51|23.54|23.49|23.56|23.51|23.54|23.49|7
1731972720000|2024-11-18 23:32:00|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|3
1731972730000|2024-11-18 23:32:10|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|6
1731972740000|2024-11-18 23:32:20|23.57|23.52|23.64|23.59|23.64|23.59|23.57|23.52|10
1731972750000|2024-11-18 23:32:30|23.65|23.6|23.68|23.63|23.68|23.63|23.64|23.59|8
1731972760000|2024-11-18 23:32:40|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|8
1731972770000|2024-11-18 23:32:50|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1731972780000|2024-11-18 23:33:00|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1731972790000|2024-11-18 23:33:10|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|4
1731972800000|2024-11-18 23:33:20|23.7|23.65|23.72|23.67|23.73|23.68|23.7|23.65|5
1731972810000|2024-11-18 23:33:30|23.73|23.68|23.76|23.71|23.76|23.71|23.72|23.67|6
1731972820000|2024-11-18 23:33:40|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|7
1731972830000|2024-11-18 23:33:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|4
1731972840000|2024-11-18 23:34:00|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|5
1731972850000|2024-11-18 23:34:10|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|4
1731972860000|2024-11-18 23:34:20|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|8
1731972870000|2024-11-18 23:34:30|23.77|23.72|23.76|23.71|23.77|23.72|23.75|23.7|6
1731972880000|2024-11-18 23:34:40|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1731972890000|2024-11-18 23:34:50|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1731972900000|2024-11-18 23:35:00|23.75|23.7|23.78|23.73|23.78|23.73|23.75|23.7|4
1731972910000|2024-11-18 23:35:10|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|6
1731972920000|2024-11-18 23:35:20|23.8|23.75|23.81|23.76|23.81|23.76|23.79|23.74|6
1731972930000|2024-11-18 23:35:30|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|5
1731972940000|2024-11-18 23:35:40|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|3
1731972950000|2024-11-18 23:35:50|23.84|23.79|23.89|23.84|23.89|23.84|23.84|23.79|5
1731972960000|2024-11-18 23:36:00|23.88|23.83|23.86|23.81|23.88|23.83|23.86|23.81|7
1731972970000|2024-11-18 23:36:10|23.87|23.82|23.87|23.82|23.87|23.82|23.86|23.81|3
1731972980000|2024-11-18 23:36:20|23.86|23.81|23.86|23.81|23.87|23.82|23.86|23.81|5
1731972990000|2024-11-18 23:36:30|23.87|23.82|23.87|23.82|23.89|23.84|23.87|23.82|7
1731973000000|2024-11-18 23:36:40|23.86|23.81|23.79|23.74|23.86|23.81|23.79|23.74|7
1731973010000|2024-11-18 23:36:50|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|7
1731973020000|2024-11-18 23:37:00|23.79|23.74|23.81|23.76|23.82|23.77|23.78|23.73|7
1731973030000|2024-11-18 23:37:10|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1731973040000|2024-11-18 23:37:20|23.84|23.79|23.86|23.81|23.86|23.81|23.83|23.78|5
1731973050000|2024-11-18 23:37:30|23.87|23.82|23.87|23.82|23.87|23.82|23.85|23.8|7
1731973060000|2024-11-18 23:37:40|23.88|23.83|23.8|23.75|23.88|23.83|23.79|23.74|11
1731973070000|2024-11-18 23:37:50|23.81|23.76|23.81|23.76|23.81|23.76|23.79|23.74|9
1731973080000|2024-11-18 23:38:00|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|6
1731973090000|2024-11-18 23:38:10|23.78|23.73|23.78|23.73|23.78|23.73|23.76|23.71|7
1731973100000|2024-11-18 23:38:20|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|7
1731973110000|2024-11-18 23:38:30|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1731973120000|2024-11-18 23:38:40|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1731973130000|2024-11-18 23:38:50|23.76|23.71|23.76|23.71|23.76|23.71|23.74|23.69|5
1731973140000|2024-11-18 23:39:00|23.75|23.7|23.79|23.74|23.79|23.74|23.75|23.7|5
1731973150000|2024-11-18 23:39:10|23.8|23.75|23.75|23.7|23.8|23.75|23.75|23.7|10
1731973160000|2024-11-18 23:39:20|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|6
1731973170000|2024-11-18 23:39:30|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|8
1731973180000|2024-11-18 23:39:40|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|7
1731973190000|2024-11-18 23:39:50|23.69|23.64|23.73|23.68|23.73|23.68|23.69|23.64|7
1731973200000|2024-11-18 23:40:00|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|6
1731973210000|2024-11-18 23:40:10|23.72|23.67|23.68|23.63|23.72|23.67|23.68|23.63|5
1731973220000|2024-11-18 23:40:20|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|4
1731973230000|2024-11-18 23:40:30|23.65|23.6|23.67|23.62|23.68|23.63|23.65|23.6|9
1731973240000|2024-11-18 23:40:40|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|3
1731973250000|2024-11-18 23:40:50|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1731973260000|2024-11-18 23:41:00|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|3
1731973270000|2024-11-18 23:41:10|23.58|23.53|23.55|23.5|23.59|23.54|23.54|23.49|12
1731973280000|2024-11-18 23:41:20|23.56|23.51|23.56|23.51|23.58|23.53|23.56|23.51|5
1731973290000|2024-11-18 23:41:30|23.55|23.5|23.54|23.49|23.55|23.5|23.53|23.48|4
1731973300000|2024-11-18 23:41:40|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|3
1731973310000|2024-11-18 23:41:50|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|3
1731973320000|2024-11-18 23:42:00|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|2
1731973330000|2024-11-18 23:42:10|23.54|23.49|23.54|23.49|23.56|23.51|23.54|23.49|5
1731973340000|2024-11-18 23:42:20|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|6
1731973360000|2024-11-18 23:42:40|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|4
1731973370000|2024-11-18 23:42:50|23.59|23.54|23.58|23.53|23.59|23.54|23.56|23.51|5
1731973380000|2024-11-18 23:43:00|23.59|23.54|23.59|23.54|23.61|23.56|23.59|23.54|7
1731973390000|2024-11-18 23:43:10|23.6|23.55|23.62|23.57|23.62|23.57|23.6|23.55|3
1731973400000|2024-11-18 23:43:20|23.61|23.56|23.58|23.53|23.61|23.56|23.58|23.53|4
1731973410000|2024-11-18 23:43:30|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|5
1731973420000|2024-11-18 23:43:40|23.58|23.53|23.56|23.51|23.58|23.53|23.56|23.51|3
1731973430000|2024-11-18 23:43:50|23.57|23.52|23.57|23.52|23.58|23.53|23.56|23.51|7
1731973450000|2024-11-18 23:44:10|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1731973500000|2024-11-18 23:45:00|23.49|23.44|23.51|23.46|23.51|23.46|23.48|23.43|5
1731973510000|2024-11-18 23:45:10|23.5|23.45|23.52|23.47|23.52|23.47|23.49|23.44|5
1731973520000|2024-11-18 23:45:20|23.51|23.46|23.56|23.51|23.56|23.51|23.51|23.46|6
1731973530000|2024-11-18 23:45:30|23.55|23.5|23.55|23.5|23.56|23.51|23.54|23.49|5
1731973540000|2024-11-18 23:45:40|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|4
1731973550000|2024-11-18 23:45:50|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|5
1731973560000|2024-11-18 23:46:00|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|5
1731973570000|2024-11-18 23:46:10|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|2
1731973580000|2024-11-18 23:46:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|5
1731973590000|2024-11-18 23:46:30|23.49|23.44|23.45|23.4|23.49|23.44|23.45|23.4|5
1731973600000|2024-11-18 23:46:40|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|3
1731973610000|2024-11-18 23:46:50|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1731973620000|2024-11-18 23:47:00|23.43|23.38|23.42|23.37|23.44|23.39|23.42|23.37|4
1731973630000|2024-11-18 23:47:10|23.41|23.36|23.39|23.34|23.42|23.37|23.39|23.34|4
1731973640000|2024-11-18 23:47:20|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1731973650000|2024-11-18 23:47:30|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|5
1731973660000|2024-11-18 23:47:40|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1731973670000|2024-11-18 23:47:50|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|4
1731973680000|2024-11-18 23:48:00|23.37|23.32|23.34|23.29|23.38|23.33|23.34|23.29|6
1731973690000|2024-11-18 23:48:10|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|4
1731973700000|2024-11-18 23:48:20|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1731973710000|2024-11-18 23:48:30|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|3
1731973720000|2024-11-18 23:48:40|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1731973730000|2024-11-18 23:48:50|23.32|23.27|23.31|23.26|23.33|23.28|23.31|23.26|4
1731973740000|2024-11-18 23:49:00|23.32|23.27|23.35|23.3|23.35|23.3|23.32|23.27|6
1731973750000|2024-11-18 23:49:10|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|4
1731973760000|2024-11-18 23:49:20|23.36|23.31|23.4|23.35|23.4|23.35|23.36|23.31|7
1731973770000|2024-11-18 23:49:30|23.39|23.34|23.37|23.32|23.39|23.34|23.37|23.32|3
1731973780000|2024-11-18 23:49:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|4
1731973790000|2024-11-18 23:49:50|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|4
1731973800000|2024-11-18 23:50:00|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|5
1731973810000|2024-11-18 23:50:10|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|3
1731973830000|2024-11-18 23:50:30|23.4|23.35|23.42|23.37|23.44|23.39|23.4|23.35|10
1731973840000|2024-11-18 23:50:40|23.41|23.36|23.37|23.32|23.41|23.36|23.37|23.32|5
1731973850000|2024-11-18 23:50:50|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|3
1731973860000|2024-11-18 23:51:00|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|7
1731973870000|2024-11-18 23:51:10|23.36|23.31|23.35|23.3|23.39|23.34|23.35|23.3|6
1731973880000|2024-11-18 23:51:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|4
1731973890000|2024-11-18 23:51:30|23.4|23.35|23.43|23.38|23.43|23.38|23.4|23.35|4
1731973900000|2024-11-18 23:51:40|23.44|23.39|23.43|23.38|23.45|23.4|23.43|23.38|4
1731973910000|2024-11-18 23:51:50|23.44|23.39|23.41|23.36|23.46|23.41|23.41|23.36|7
1731973920000|2024-11-18 23:52:00|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|8
1731973930000|2024-11-18 23:52:10|23.4|23.35|23.42|23.37|23.44|23.39|23.4|23.35|8
1731973940000|2024-11-18 23:52:20|23.41|23.36|23.37|23.32|23.41|23.36|23.37|23.32|5
1731973950000|2024-11-18 23:52:30|23.38|23.33|23.37|23.32|23.39|23.34|23.37|23.32|8
1731973960000|2024-11-18 23:52:40|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|3
1731973970000|2024-11-18 23:52:50|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1731973980000|2024-11-18 23:53:00|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|4
1731973990000|2024-11-18 23:53:10|23.38|23.33|23.35|23.3|23.38|23.33|23.35|23.3|4
1731974000000|2024-11-18 23:53:20|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1731974010000|2024-11-18 23:53:30|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|9
1731974020000|2024-11-18 23:53:40|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|4
1731974030000|2024-11-18 23:53:50|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|3
1731974040000|2024-11-18 23:54:00|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|5
1731974050000|2024-11-18 23:54:10|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1731974070000|2024-11-18 23:54:30|23.33|23.28|23.29|23.24|23.33|23.28|23.29|23.24|5
1731974080000|2024-11-18 23:54:40|23.3|23.25|23.24|23.19|23.3|23.25|23.24|23.19|5
1731974090000|2024-11-18 23:54:50|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|8
1731974100000|2024-11-18 23:55:00|23.21|23.16|23.16|23.11|23.21|23.16|23.16|23.11|5
1731974110000|2024-11-18 23:55:10|23.17|23.12|23.16|23.11|23.17|23.12|23.15|23.1|6
1731974120000|2024-11-18 23:55:20|23.18|23.13|23.21|23.16|23.21|23.16|23.18|23.13|6
1731974130000|2024-11-18 23:55:30|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|3
1731974140000|2024-11-18 23:55:40|23.23|23.18|23.23|23.18|23.24|23.19|23.22|23.17|5
1731974150000|2024-11-18 23:55:50|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1731974160000|2024-11-18 23:56:00|23.25|23.2|23.27|23.22|23.27|23.22|23.25|23.2|5
1731974170000|2024-11-18 23:56:10|23.28|23.23|23.26|23.21|23.28|23.23|23.24|23.19|7
1731974180000|2024-11-18 23:56:20|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|7
1731974190000|2024-11-18 23:56:30|23.3|23.25|23.31|23.26|23.31|23.26|23.3|23.25|4
1731974210000|2024-11-18 23:56:50|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|4
1731974220000|2024-11-18 23:57:00|23.32|23.27|23.33|23.28|23.34|23.29|23.32|23.27|7
1731974230000|2024-11-18 23:57:10|23.34|23.29|23.32|23.27|23.34|23.29|23.32|23.27|3
1731974240000|2024-11-18 23:57:20|23.31|23.26|23.23|23.18|23.31|23.26|23.23|23.18|8
1731974250000|2024-11-18 23:57:30|23.24|23.19|23.2|23.15|23.24|23.19|23.17|23.12|8
1731974260000|2024-11-18 23:57:40|23.21|23.16|23.23|23.18|23.23|23.18|23.2|23.15|6
1731974270000|2024-11-18 23:57:50|23.22|23.17|23.23|23.18|23.25|23.2|23.22|23.17|5
1731974280000|2024-11-18 23:58:00|23.25|23.2|23.24|23.19|23.26|23.21|23.22|23.17|10
1731974290000|2024-11-18 23:58:10|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|5
1731974300000|2024-11-18 23:58:20|23.24|23.19|23.24|23.19|23.25|23.2|23.24|23.19|9
1731974310000|2024-11-18 23:58:30|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|4
1731974320000|2024-11-18 23:58:40|23.23|23.18|23.22|23.17|23.23|23.18|23.21|23.16|8
1731974330000|2024-11-18 23:58:50|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|5
1731974340000|2024-11-18 23:59:00|23.18|23.13|23.19|23.14|23.19|23.14|23.17|23.12|6
1731974350000|2024-11-18 23:59:10|23.18|23.13|23.17|23.12|23.18|23.13|23.17|23.12|2
1731974370000|2024-11-18 23:59:30|23.18|23.13|23.21|23.16|23.21|23.16|23.18|23.13|4
1731974380000|2024-11-18 23:59:40|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731974390000|2024-11-18 23:59:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1731974400000|2024-11-19 00:00:00|23.2|23.15|23.21|23.16|23.21|23.16|23.18|23.13|12
1731974410000|2024-11-19 00:00:10|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|4
1731974420000|2024-11-19 00:00:20|23.22|23.17|23.22|23.17|23.23|23.18|23.2|23.15|6
1731974430000|2024-11-19 00:00:30|23.23|23.18|23.16|23.11|23.23|23.18|23.16|23.11|10
1731974440000|2024-11-19 00:00:40|23.15|23.1|23.16|23.11|23.17|23.12|23.14|23.09|18
1731974450000|2024-11-19 00:00:50|23.17|23.12|23.19|23.14|23.21|23.16|23.16|23.11|11
1731974460000|2024-11-19 00:01:00|23.16|23.11|23.11|23.06|23.16|23.11|23.11|23.06|7
1731974470000|2024-11-19 00:01:10|23.12|23.07|23.12|23.07|23.13|23.08|23.1|23.05|14
1731974480000|2024-11-19 00:01:20|23.1|23.05|23.07|23.02|23.12|23.07|23.05|23|14
1731974490000|2024-11-19 00:01:30|23.06|23.01|23.05|23|23.07|23.02|23.04|22.99|8
1731974500000|2024-11-19 00:01:40|23.06|23.01|23.03|22.98|23.06|23.01|23.03|22.98|10
1731974510000|2024-11-19 00:01:50|23.04|22.99|23.02|22.97|23.04|22.99|23.02|22.97|7
1731974520000|2024-11-19 00:02:00|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|5
1731974530000|2024-11-19 00:02:10|23|22.95|22.99|22.94|23|22.95|22.98|22.93|8
1731974540000|2024-11-19 00:02:20|23|22.95|22.97|22.92|23|22.95|22.97|22.92|12
1731974550000|2024-11-19 00:02:30|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|7
1731974560000|2024-11-19 00:02:40|22.95|22.9|22.92|22.87|22.95|22.9|22.92|22.87|3
1731974570000|2024-11-19 00:02:50|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|4
1731974580000|2024-11-19 00:03:00|22.91|22.86|22.89|22.84|22.91|22.86|22.87|22.82|8
1731974590000|2024-11-19 00:03:10|22.88|22.83|22.88|22.83|22.89|22.84|22.87|22.82|5
1731974600000|2024-11-19 00:03:20|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|7
1731974610000|2024-11-19 00:03:30|22.86|22.81|22.88|22.83|22.88|22.83|22.85|22.8|5
1731974620000|2024-11-19 00:03:40|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1731974630000|2024-11-19 00:03:50|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|4
1731974640000|2024-11-19 00:04:00|22.89|22.84|22.89|22.84|22.91|22.86|22.88|22.83|7
1731974650000|2024-11-19 00:04:10|22.88|22.83|22.86|22.81|22.89|22.84|22.86|22.81|17
1731974660000|2024-11-19 00:04:20|22.87|22.82|22.87|22.82|22.89|22.84|22.86|22.81|9
1731974670000|2024-11-19 00:04:30|22.88|22.83|22.88|22.83|22.89|22.84|22.87|22.82|11
1731974680000|2024-11-19 00:04:40|22.89|22.84|22.99|22.94|22.99|22.94|22.88|22.83|17
1731974690000|2024-11-19 00:04:50|22.98|22.93|22.99|22.94|23.01|22.96|22.98|22.93|7
1731974700000|2024-11-19 00:05:00|23|22.95|23.02|22.97|23.03|22.98|22.99|22.94|8
1731974710000|2024-11-19 00:05:10|23.01|22.96|23.05|23|23.05|23|23.01|22.96|11
1731974720000|2024-11-19 00:05:20|23.04|22.99|23.09|23.04|23.1|23.05|23.04|22.99|11
1731974730000|2024-11-19 00:05:30|23.1|23.05|23.15|23.1|23.15|23.1|23.1|23.05|12
1731974740000|2024-11-19 00:05:40|23.16|23.11|23.2|23.15|23.2|23.15|23.16|23.11|4
1731974750000|2024-11-19 00:05:50|23.21|23.16|23.25|23.2|23.26|23.21|23.21|23.16|11
1731974760000|2024-11-19 00:06:00|23.26|23.21|23.24|23.19|23.29|23.24|23.24|23.19|13
1731974770000|2024-11-19 00:06:10|23.23|23.18|23.3|23.25|23.3|23.25|23.22|23.17|17
1731974780000|2024-11-19 00:06:20|23.31|23.26|23.36|23.31|23.38|23.33|23.3|23.25|15
1731974790000|2024-11-19 00:06:30|23.35|23.3|23.4|23.35|23.4|23.35|23.31|23.26|11
1731974800000|2024-11-19 00:06:40|23.41|23.36|23.56|23.51|23.57|23.52|23.41|23.36|16
1731974810000|2024-11-19 00:06:50|23.57|23.52|23.61|23.56|23.65|23.6|23.57|23.52|14
1731974820000|2024-11-19 00:07:00|23.6|23.55|23.71|23.66|23.72|23.67|23.6|23.55|19
1731974830000|2024-11-19 00:07:10|23.73|23.68|23.74|23.69|23.78|23.73|23.71|23.66|14
1731974840000|2024-11-19 00:07:20|23.75|23.7|23.88|23.83|23.89|23.84|23.72|23.67|23
1731974850000|2024-11-19 00:07:30|23.87|23.82|23.96|23.91|23.99|23.94|23.86|23.81|19
1731974860000|2024-11-19 00:07:40|23.97|23.92|23.82|23.77|23.99|23.94|23.81|23.76|25
1731974870000|2024-11-19 00:07:50|23.83|23.78|23.68|23.63|23.88|23.83|23.66|23.61|21
1731974880000|2024-11-19 00:08:00|23.67|23.62|23.71|23.66|23.71|23.66|23.56|23.51|21
1731974890000|2024-11-19 00:08:10|23.72|23.67|23.77|23.72|23.77|23.72|23.72|23.67|14
1731974900000|2024-11-19 00:08:20|23.78|23.73|23.8|23.75|23.83|23.78|23.75|23.7|24
1731974910000|2024-11-19 00:08:30|23.79|23.74|23.82|23.77|23.83|23.78|23.78|23.73|16
1731974920000|2024-11-19 00:08:40|23.83|23.78|23.86|23.81|23.91|23.86|23.83|23.78|15
1731974930000|2024-11-19 00:08:50|23.85|23.8|24.01|23.96|24.01|23.96|23.85|23.8|15
1731974940000|2024-11-19 00:09:00|24|23.95|24.02|23.97|24.06|24.01|23.97|23.92|21
1731974950000|2024-11-19 00:09:10|24.04|23.99|24.12|24.07|24.14|24.09|24.04|23.99|14
1731974960000|2024-11-19 00:09:20|24.13|24.08|24.21|24.16|24.22|24.17|24.08|24.03|21
1731974970000|2024-11-19 00:09:30|24.22|24.17|24.34|24.29|24.34|24.29|24.21|24.16|15
1731974980000|2024-11-19 00:09:40|24.35|24.3|24.3|24.25|24.36|24.31|24.22|24.17|21
1731974990000|2024-11-19 00:09:50|24.29|24.24|24.27|24.22|24.31|24.26|24.26|24.21|18
1731975000000|2024-11-19 00:10:00|24.28|24.23|24.37|24.32|24.37|24.32|24.2|24.15|25
1731975010000|2024-11-19 00:10:10|24.38|24.33|24.21|24.16|24.42|24.37|24.21|24.16|23
1731975020000|2024-11-19 00:10:20|24.22|24.17|24.15|24.1|24.27|24.22|24.15|24.1|25
1731975030000|2024-11-19 00:10:30|24.14|24.09|24.01|23.96|24.14|24.09|23.93|23.88|18
1731975040000|2024-11-19 00:10:40|24.02|23.97|24.14|24.09|24.15|24.1|24|23.95|17
1731975050000|2024-11-19 00:10:50|24.15|24.1|24.27|24.22|24.27|24.22|24.13|24.08|26
1731975060000|2024-11-19 00:11:00|24.28|24.23|24.18|24.13|24.3|24.25|24.17|24.12|24
1731975070000|2024-11-19 00:11:10|24.16|24.11|24.16|24.11|24.16|24.11|24.1|24.05|13
1731975560000|2024-11-19 00:19:20|24.06|24.01|24|23.95|24.06|24.01|23.94|23.89|17
1731975570000|2024-11-19 00:19:30|23.99|23.94|24.02|23.97|24.03|23.98|23.99|23.94|10
1731975580000|2024-11-19 00:19:40|24.01|23.96|24.01|23.96|24.01|23.96|23.99|23.94|13
1731975590000|2024-11-19 00:19:50|24.02|23.97|24.03|23.98|24.03|23.98|24|23.95|13
1731975600000|2024-11-19 00:20:00|24.04|23.99|24.06|24.01|24.08|24.03|24.01|23.96|18
1731975610000|2024-11-19 00:20:10|24.07|24.02|24.05|24|24.07|24.02|24.04|23.99|14
1731975620000|2024-11-19 00:20:20|24.04|23.99|24.02|23.97|24.05|24|23.95|23.9|18
1731975630000|2024-11-19 00:20:30|24.01|23.96|24.11|24.06|24.11|24.06|24.01|23.96|14
1731975640000|2024-11-19 00:20:40|24.1|24.05|24.04|23.99|24.16|24.11|24.04|23.99|23
1731975650000|2024-11-19 00:20:50|24.03|23.98|24.01|23.96|24.06|24.01|24.01|23.96|18
1731975660000|2024-11-19 00:21:00|24|23.95|23.97|23.92|24.01|23.96|23.97|23.92|15
1731975670000|2024-11-19 00:21:10|23.96|23.91|23.93|23.88|23.99|23.94|23.93|23.88|19
1731975680000|2024-11-19 00:21:20|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|7
1731975690000|2024-11-19 00:21:30|23.9|23.85|23.85|23.8|23.9|23.85|23.83|23.78|21
1731975700000|2024-11-19 00:21:40|23.86|23.81|23.83|23.78|23.88|23.83|23.82|23.77|16
1731975710000|2024-11-19 00:21:50|23.82|23.77|23.82|23.77|23.83|23.78|23.78|23.73|14
1731975720000|2024-11-19 00:22:00|23.84|23.79|23.81|23.76|23.84|23.79|23.79|23.74|13
1731975730000|2024-11-19 00:22:10|23.8|23.75|23.79|23.74|23.82|23.77|23.76|23.71|16
1731975740000|2024-11-19 00:22:20|23.78|23.73|23.75|23.7|23.79|23.74|23.75|23.7|9
1731975750000|2024-11-19 00:22:30|23.76|23.71|23.76|23.71|23.79|23.74|23.75|23.7|12
1731975760000|2024-11-19 00:22:40|23.75|23.7|23.78|23.73|23.8|23.75|23.75|23.7|13
1731975770000|2024-11-19 00:22:50|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|11
1731975780000|2024-11-19 00:23:00|23.74|23.69|23.76|23.71|23.77|23.72|23.74|23.69|7
1731975790000|2024-11-19 00:23:10|23.77|23.72|23.7|23.65|23.77|23.72|23.7|23.65|8
1731975800000|2024-11-19 00:23:20|23.72|23.67|23.83|23.78|23.83|23.78|23.72|23.67|14
1731975810000|2024-11-19 00:23:30|23.82|23.77|23.78|23.73|23.82|23.77|23.78|23.73|10
1731975820000|2024-11-19 00:23:40|23.75|23.7|23.74|23.69|23.75|23.7|23.72|23.67|8
1731975830000|2024-11-19 00:23:50|23.75|23.7|23.75|23.7|23.75|23.7|23.71|23.66|12
1731975840000|2024-11-19 00:24:00|23.74|23.69|23.78|23.73|23.8|23.75|23.74|23.69|11
1731975850000|2024-11-19 00:24:10|23.8|23.75|23.82|23.77|23.83|23.78|23.8|23.75|5
1731975860000|2024-11-19 00:24:20|23.83|23.78|23.87|23.82|23.87|23.82|23.81|23.76|10
1731975870000|2024-11-19 00:24:30|23.88|23.83|23.87|23.82|23.89|23.84|23.85|23.8|14
1731975880000|2024-11-19 00:24:40|23.86|23.81|23.87|23.82|23.89|23.84|23.85|23.8|15
1731975890000|2024-11-19 00:24:50|23.88|23.83|23.95|23.9|23.96|23.91|23.88|23.83|9
1731975900000|2024-11-19 00:25:00|23.96|23.91|24.01|23.96|24.02|23.97|23.96|23.91|13
1731975910000|2024-11-19 00:25:10|24.02|23.97|24.05|24|24.05|24|24.02|23.97|9
1731975920000|2024-11-19 00:25:20|24.06|24.01|24.11|24.06|24.11|24.06|24.06|24.01|9
1731975930000|2024-11-19 00:25:30|24.12|24.07|24.13|24.08|24.13|24.08|24.09|24.04|9
1731975940000|2024-11-19 00:25:40|24.14|24.09|24.12|24.07|24.15|24.1|24.1|24.05|12
1731975950000|2024-11-19 00:25:50|24.13|24.08|24.14|24.09|24.16|24.11|24.1|24.05|15
1731975960000|2024-11-19 00:26:00|24.13|24.08|24.17|24.12|24.19|24.14|24.13|24.08|13
1731975970000|2024-11-19 00:26:10|24.16|24.11|23.98|23.93|24.16|24.11|23.98|23.93|13
1731975980000|2024-11-19 00:26:20|23.99|23.94|23.99|23.94|24|23.95|23.97|23.92|14
1731975990000|2024-11-19 00:26:30|23.98|23.93|24.02|23.97|24.02|23.97|23.96|23.91|16
1731976000000|2024-11-19 00:26:40|24.01|23.96|23.98|23.93|24.02|23.97|23.98|23.93|6
1731976010000|2024-11-19 00:26:50|23.99|23.94|23.98|23.93|24.01|23.96|23.98|23.93|12
1731976020000|2024-11-19 00:27:00|23.99|23.94|23.94|23.89|23.99|23.94|23.93|23.88|18
1731976030000|2024-11-19 00:27:10|23.93|23.88|23.96|23.91|24|23.95|23.93|23.88|11
1731976040000|2024-11-19 00:27:20|23.95|23.9|23.94|23.89|23.95|23.9|23.89|23.84|14
1731976050000|2024-11-19 00:27:30|23.93|23.88|23.95|23.9|23.95|23.9|23.89|23.84|14
1731976060000|2024-11-19 00:27:40|23.96|23.91|23.93|23.88|23.97|23.92|23.93|23.88|13
1731976070000|2024-11-19 00:27:50|23.94|23.89|23.98|23.93|23.98|23.93|23.94|23.89|11
1731976080000|2024-11-19 00:28:00|23.99|23.94|24.05|24|24.06|24.01|23.99|23.94|17
1731976090000|2024-11-19 00:28:10|24.04|23.99|23.99|23.94|24.05|24|23.99|23.94|11
1731976100000|2024-11-19 00:28:20|23.97|23.92|23.96|23.91|23.97|23.92|23.91|23.86|8
1731976110000|2024-11-19 00:28:30|23.97|23.92|24.05|24|24.05|24|23.97|23.92|15
1731976120000|2024-11-19 00:28:40|24.04|23.99|24.05|24|24.1|24.05|24.04|23.99|17
1731976130000|2024-11-19 00:28:50|24.06|24.01|24.05|24|24.07|24.02|24.04|23.99|10
1731976140000|2024-11-19 00:29:00|24.06|24.01|24.07|24.02|24.11|24.06|24.06|24.01|17
1731976150000|2024-11-19 00:29:10|24.06|24.01|23.97|23.92|24.07|24.02|23.97|23.92|14
1731976160000|2024-11-19 00:29:20|23.98|23.93|24.05|24|24.05|24|23.98|23.93|11
1731976170000|2024-11-19 00:29:30|24.06|24.01|24.09|24.04|24.09|24.04|24.04|23.99|12
1731976180000|2024-11-19 00:29:40|24.1|24.05|23.98|23.93|24.11|24.06|23.98|23.93|16
1731976190000|2024-11-19 00:29:50|23.99|23.94|23.97|23.92|23.99|23.94|23.95|23.9|16
1731976200000|2024-11-19 00:30:00|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|8
1731976210000|2024-11-19 00:30:10|23.93|23.88|23.9|23.85|23.94|23.89|23.88|23.83|10
1731976220000|2024-11-19 00:30:20|23.91|23.86|23.97|23.92|23.99|23.94|23.91|23.86|15
1731976230000|2024-11-19 00:30:30|23.98|23.93|23.88|23.83|23.98|23.93|23.88|23.83|9
1731976240000|2024-11-19 00:30:40|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|4
1731976250000|2024-11-19 00:30:50|23.87|23.82|23.85|23.8|23.88|23.83|23.85|23.8|7
1731976260000|2024-11-19 00:31:00|23.82|23.77|23.8|23.75|23.85|23.8|23.79|23.74|11
1731976270000|2024-11-19 00:31:10|23.81|23.76|23.8|23.75|23.82|23.77|23.79|23.74|9
1731976280000|2024-11-19 00:31:20|23.79|23.74|23.82|23.77|23.84|23.79|23.78|23.73|10
1731976290000|2024-11-19 00:31:30|23.83|23.78|23.77|23.72|23.83|23.78|23.77|23.72|8
1731976300000|2024-11-19 00:31:40|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|6
1731976310000|2024-11-19 00:31:50|23.78|23.73|23.75|23.7|23.78|23.73|23.74|23.69|12
1731976320000|2024-11-19 00:32:00|23.73|23.68|23.64|23.59|23.73|23.68|23.64|23.59|16
1731976330000|2024-11-19 00:32:10|23.63|23.58|23.61|23.56|23.64|23.59|23.58|23.53|11
1731976340000|2024-11-19 00:32:20|23.62|23.57|23.63|23.58|23.72|23.67|23.62|23.57|20
1731976350000|2024-11-19 00:32:30|23.64|23.59|23.59|23.54|23.65|23.6|23.59|23.54|17
1731976360000|2024-11-19 00:32:40|23.6|23.55|23.56|23.51|23.62|23.57|23.55|23.5|15
1731976370000|2024-11-19 00:32:50|23.55|23.5|23.52|23.47|23.57|23.52|23.51|23.46|10
1731976380000|2024-11-19 00:33:00|23.51|23.46|23.54|23.49|23.54|23.49|23.5|23.45|10
1731976390000|2024-11-19 00:33:10|23.55|23.5|23.52|23.47|23.57|23.52|23.52|23.47|13
1731976400000|2024-11-19 00:33:20|23.51|23.46|23.54|23.49|23.56|23.51|23.51|23.46|16
1731976410000|2024-11-19 00:33:30|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|11
1731976420000|2024-11-19 00:33:40|23.52|23.47|23.54|23.49|23.54|23.49|23.51|23.46|7
1731976430000|2024-11-19 00:33:50|23.55|23.5|23.55|23.5|23.58|23.53|23.54|23.49|15
1731976440000|2024-11-19 00:34:00|23.56|23.51|23.53|23.48|23.57|23.52|23.52|23.47|11
1731976450000|2024-11-19 00:34:10|23.54|23.49|23.56|23.51|23.56|23.51|23.53|23.48|9
1731976460000|2024-11-19 00:34:20|23.57|23.52|23.67|23.62|23.67|23.62|23.57|23.52|15
1731976470000|2024-11-19 00:34:30|23.68|23.63|23.67|23.62|23.68|23.63|23.66|23.61|4
1731976480000|2024-11-19 00:34:40|23.68|23.63|23.71|23.66|23.72|23.67|23.68|23.63|12
1731976490000|2024-11-19 00:34:50|23.7|23.65|23.72|23.67|23.72|23.67|23.7|23.65|5
1731976500000|2024-11-19 00:35:00|23.73|23.68|23.74|23.69|23.76|23.71|23.73|23.68|8
1731976510000|2024-11-19 00:35:10|23.73|23.68|23.81|23.76|23.83|23.78|23.73|23.68|13
1731976520000|2024-11-19 00:35:20|23.8|23.75|23.86|23.81|23.86|23.81|23.8|23.75|13
1731976530000|2024-11-19 00:35:30|23.87|23.82|23.9|23.85|23.9|23.85|23.87|23.82|7
1731976600000|2024-11-19 00:36:40|23.89|23.84|23.83|23.78|23.89|23.84|23.83|23.78|8
1731976610000|2024-11-19 00:36:50|23.82|23.77|23.84|23.79|23.86|23.81|23.82|23.77|14
1731976620000|2024-11-19 00:37:00|23.81|23.76|23.84|23.79|23.85|23.8|23.79|23.74|14
1731976630000|2024-11-19 00:37:10|23.83|23.78|23.77|23.72|23.84|23.79|23.76|23.71|19
1731976640000|2024-11-19 00:37:20|23.79|23.74|23.77|23.72|23.8|23.75|23.77|23.72|7
1731976650000|2024-11-19 00:37:30|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|9
1731976660000|2024-11-19 00:37:40|23.77|23.72|23.84|23.79|23.84|23.79|23.77|23.72|12
1731976670000|2024-11-19 00:37:50|23.83|23.78|23.78|23.73|23.84|23.79|23.76|23.71|11
1731976680000|2024-11-19 00:38:00|23.79|23.74|23.85|23.8|23.85|23.8|23.79|23.74|6
1731976690000|2024-11-19 00:38:10|23.84|23.79|23.91|23.86|23.93|23.88|23.83|23.78|12
1731976700000|2024-11-19 00:38:20|23.92|23.87|23.93|23.88|23.93|23.88|23.91|23.86|8
1731976710000|2024-11-19 00:38:30|23.92|23.87|23.95|23.9|23.95|23.9|23.91|23.86|17
1731976720000|2024-11-19 00:38:40|23.96|23.91|23.99|23.94|23.99|23.94|23.96|23.91|4
1731976730000|2024-11-19 00:38:50|23.98|23.93|24.03|23.98|24.03|23.98|23.98|23.93|13
1731976740000|2024-11-19 00:39:00|24.04|23.99|24.07|24.02|24.08|24.03|24.03|23.98|9
1731976750000|2024-11-19 00:39:10|24.09|24.04|24.09|24.04|24.1|24.05|24.08|24.03|11
1731976760000|2024-11-19 00:39:20|24.08|24.03|24.09|24.04|24.11|24.06|24.08|24.03|7
1731976770000|2024-11-19 00:39:30|24.08|24.03|24.13|24.08|24.14|24.09|24.07|24.02|16
1731976780000|2024-11-19 00:39:40|24.14|24.09|24.2|24.15|24.2|24.15|24.13|24.08|14
1731976790000|2024-11-19 00:39:50|24.19|24.14|24.25|24.2|24.26|24.21|24.19|24.14|20
1731976800000|2024-11-19 00:40:00|24.24|24.19|24.18|24.13|24.24|24.19|24.12|24.07|16
1731976810000|2024-11-19 00:40:10|24.19|24.14|24.24|24.19|24.24|24.19|24.19|24.14|13
1731976820000|2024-11-19 00:40:20|24.23|24.18|23.99|23.94|24.23|24.18|23.99|23.94|24
1731976830000|2024-11-19 00:40:30|24|23.95|23.96|23.91|24.01|23.96|23.96|23.91|16
1731976840000|2024-11-19 00:40:40|23.95|23.9|23.96|23.91|23.96|23.91|23.87|23.82|14
1731976850000|2024-11-19 00:40:50|23.97|23.92|23.96|23.91|23.97|23.92|23.95|23.9|11
1731976860000|2024-11-19 00:41:00|23.97|23.92|23.98|23.93|24.01|23.96|23.96|23.91|9
1731976870000|2024-11-19 00:41:10|23.99|23.94|24|23.95|24.04|23.99|23.99|23.94|15
1731976880000|2024-11-19 00:41:20|24.01|23.96|24.07|24.02|24.08|24.03|24.01|23.96|15
1731976890000|2024-11-19 00:41:30|24.08|24.03|23.99|23.94|24.08|24.03|23.99|23.94|13
1731976900000|2024-11-19 00:41:40|24|23.95|23.99|23.94|24.02|23.97|23.98|23.93|13
1731976910000|2024-11-19 00:41:50|24.01|23.96|24.05|24|24.05|24|24|23.95|11
1731976920000|2024-11-19 00:42:00|24.06|24.01|24.1|24.05|24.1|24.05|24.06|24.01|9
1731976930000|2024-11-19 00:42:10|24.09|24.04|24.12|24.07|24.12|24.07|24.09|24.04|8
1731976940000|2024-11-19 00:42:20|24.11|24.06|24.15|24.1|24.15|24.1|24.09|24.04|14
1731976950000|2024-11-19 00:42:30|24.16|24.11|24.2|24.15|24.2|24.15|24.15|24.1|9
1731976960000|2024-11-19 00:42:40|24.21|24.16|24.25|24.2|24.25|24.2|24.2|24.15|12
1731976970000|2024-11-19 00:42:50|24.26|24.21|24.38|24.33|24.38|24.33|24.26|24.21|18
1731976980000|2024-11-19 00:43:00|24.41|24.36|24.4|24.35|24.45|24.4|24.39|24.34|18
1731976990000|2024-11-19 00:43:10|24.39|24.34|24.3|24.25|24.39|24.34|24.29|24.24|16
1731977000000|2024-11-19 00:43:20|24.29|24.24|24.27|24.22|24.3|24.25|24.25|24.2|19
1731977010000|2024-11-19 00:43:30|24.26|24.21|24.31|24.26|24.32|24.27|24.26|24.21|17
1731977020000|2024-11-19 00:43:40|24.3|24.25|24.31|24.26|24.32|24.27|24.28|24.23|16
1731977030000|2024-11-19 00:43:50|24.32|24.27|24.29|24.24|24.32|24.27|24.29|24.24|6
1731977040000|2024-11-19 00:44:00|24.28|24.23|24.21|24.16|24.28|24.23|24.21|24.16|13
1731977050000|2024-11-19 00:44:10|24.2|24.15|24.21|24.16|24.22|24.17|24.18|24.13|10
1731977060000|2024-11-19 00:44:20|24.2|24.15|24.18|24.13|24.22|24.17|24.17|24.12|12
1731977070000|2024-11-19 00:44:30|24.17|24.12|24.25|24.2|24.27|24.22|24.17|24.12|13
1731977080000|2024-11-19 00:44:40|24.26|24.21|24.25|24.2|24.27|24.22|24.23|24.18|16
1731977090000|2024-11-19 00:44:50|24.24|24.19|24.27|24.22|24.27|24.22|24.23|24.18|16
1731977100000|2024-11-19 00:45:00|24.26|24.21|24.38|24.33|24.38|24.33|24.21|24.16|12
1731977110000|2024-11-19 00:45:10|24.36|24.31|24.46|24.41|24.47|24.42|24.36|24.31|11
1731977120000|2024-11-19 00:45:20|24.45|24.4|24.41|24.36|24.45|24.4|24.34|24.29|15
1731977130000|2024-11-19 00:45:30|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|7
1731977140000|2024-11-19 00:45:40|24.41|24.36|24.44|24.39|24.44|24.39|24.41|24.36|4
1731977150000|2024-11-19 00:45:50|24.42|24.37|24.38|24.33|24.42|24.37|24.37|24.32|6
1731977160000|2024-11-19 00:46:00|24.37|24.32|24.29|24.24|24.37|24.32|24.28|24.23|11
1731977170000|2024-11-19 00:46:10|24.28|24.23|24.24|24.19|24.28|24.23|24.24|24.19|7
1731977180000|2024-11-19 00:46:20|24.23|24.18|24.12|24.07|24.23|24.18|24.12|24.07|12
1731977190000|2024-11-19 00:46:30|24.13|24.08|24.14|24.09|24.15|24.1|24.13|24.08|7
1731977200000|2024-11-19 00:46:40|24.16|24.11|24.11|24.06|24.17|24.12|24.11|24.06|10
1731977210000|2024-11-19 00:46:50|24.12|24.07|24.08|24.03|24.12|24.07|24.08|24.03|5
1731977220000|2024-11-19 00:47:00|24.07|24.02|24.04|23.99|24.09|24.04|24.04|23.99|9
1731977230000|2024-11-19 00:47:10|24.06|24.01|24.03|23.98|24.06|24.01|24.02|23.97|5
1731977240000|2024-11-19 00:47:20|24.04|23.99|24.02|23.97|24.04|23.99|24.02|23.97|5
1731977250000|2024-11-19 00:47:30|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|4
1731977260000|2024-11-19 00:47:40|24.03|23.98|24.05|24|24.07|24.02|24.02|23.97|8
1731977270000|2024-11-19 00:47:50|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|7
1731977280000|2024-11-19 00:48:00|24.05|24|24.09|24.04|24.09|24.04|24.05|24|8
1731977290000|2024-11-19 00:48:10|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|2
1731977300000|2024-11-19 00:48:20|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|2
1731977310000|2024-11-19 00:48:30|24.11|24.06|24.17|24.12|24.21|24.16|24.11|24.06|11
1731977320000|2024-11-19 00:48:40|24.16|24.11|24.18|24.13|24.18|24.13|24.12|24.07|9
1731977330000|2024-11-19 00:48:50|24.19|24.14|24.17|24.12|24.19|24.14|24.15|24.1|11
1731977340000|2024-11-19 00:49:00|24.18|24.13|24.18|24.13|24.23|24.18|24.14|24.09|14
1731977350000|2024-11-19 00:49:10|24.19|24.14|24.18|24.13|24.21|24.16|24.17|24.12|11
1731977360000|2024-11-19 00:49:20|24.17|24.12|24.24|24.19|24.24|24.19|24.16|24.11|6
1731977370000|2024-11-19 00:49:30|24.25|24.2|24.19|24.14|24.28|24.23|24.19|24.14|12
1731977380000|2024-11-19 00:49:40|24.2|24.15|24.12|24.07|24.22|24.17|24.11|24.06|18
1731977390000|2024-11-19 00:49:50|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|4
1731977400000|2024-11-19 00:50:00|24.11|24.06|24.05|24|24.11|24.06|24.05|24|12
1731977410000|2024-11-19 00:50:10|24.04|23.99|24.01|23.96|24.04|23.99|23.99|23.94|6
1731977420000|2024-11-19 00:50:20|24.02|23.97|24.04|23.99|24.05|24|24.02|23.97|7
1731977430000|2024-11-19 00:50:30|24.05|24|24.04|23.99|24.05|24|24.02|23.97|6
1731977440000|2024-11-19 00:50:40|24.05|24|24.05|24|24.05|24|24.04|23.99|3
1731977450000|2024-11-19 00:50:50|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|6
1731977460000|2024-11-19 00:51:00|24.03|23.98|24|23.95|24.03|23.98|23.99|23.94|7
1731977470000|2024-11-19 00:51:10|24.01|23.96|24.01|23.96|24.01|23.96|24|23.95|7
1731977480000|2024-11-19 00:51:20|24.02|23.97|24.02|23.97|24.02|23.97|24.01|23.96|3
1731977490000|2024-11-19 00:51:30|24.03|23.98|24.08|24.03|24.08|24.03|24.03|23.98|6
1731977500000|2024-11-19 00:51:40|24.09|24.04|24.11|24.06|24.11|24.06|24.09|24.04|7
1731977510000|2024-11-19 00:51:50|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|2
1731977520000|2024-11-19 00:52:00|24.12|24.07|24.14|24.09|24.14|24.09|24.12|24.07|7
1731977530000|2024-11-19 00:52:10|24.15|24.1|24.14|24.09|24.17|24.12|24.13|24.08|9
1731977540000|2024-11-19 00:52:20|24.12|24.07|24.1|24.05|24.12|24.07|24.1|24.05|5
1731977550000|2024-11-19 00:52:30|24.09|24.04|24.11|24.06|24.11|24.06|24.09|24.04|3
1731977560000|2024-11-19 00:52:40|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|7
1731977570000|2024-11-19 00:52:50|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|4
1731977580000|2024-11-19 00:53:00|24.1|24.05|24.12|24.07|24.12|24.07|24.05|24|10
1731977590000|2024-11-19 00:53:10|24.13|24.08|24.17|24.12|24.18|24.13|24.13|24.08|7
1731977600000|2024-11-19 00:53:20|24.18|24.13|24.19|24.14|24.23|24.18|24.17|24.12|12
1731977610000|2024-11-19 00:53:30|24.2|24.15|24.23|24.18|24.24|24.19|24.2|24.15|8
1731977620000|2024-11-19 00:53:40|24.24|24.19|24.26|24.21|24.27|24.22|24.24|24.19|4
1731977630000|2024-11-19 00:53:50|24.25|24.2|24.25|24.2|24.26|24.21|24.25|24.2|3
1731977640000|2024-11-19 00:54:00|24.26|24.21|24.26|24.21|24.26|24.21|24.23|24.18|7
1731977650000|2024-11-19 00:54:10|24.27|24.22|24.27|24.22|24.27|24.22|24.26|24.21|3
1731977660000|2024-11-19 00:54:20|24.26|24.21|24.3|24.25|24.3|24.25|24.26|24.21|4
1731977670000|2024-11-19 00:54:30|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1731977680000|2024-11-19 00:54:40|24.33|24.28|24.33|24.28|24.36|24.31|24.29|24.24|11
1731977690000|2024-11-19 00:54:50|24.32|24.27|24.32|24.27|24.33|24.28|24.32|24.27|3
1731977700000|2024-11-19 00:55:00|24.33|24.28|24.25|24.2|24.33|24.28|24.25|24.2|9
1731977710000|2024-11-19 00:55:10|24.23|24.18|24.29|24.24|24.29|24.24|24.22|24.17|13
1731977720000|2024-11-19 00:55:20|24.3|24.25|24.31|24.26|24.31|24.26|24.26|24.21|9
1731977730000|2024-11-19 00:55:30|24.33|24.28|24.23|24.18|24.33|24.28|24.23|24.18|10
1731977740000|2024-11-19 00:55:40|24.22|24.17|24.2|24.15|24.22|24.17|24.2|24.15|3
1731977750000|2024-11-19 00:55:50|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1731977760000|2024-11-19 00:56:00|24.18|24.13|24.17|24.12|24.2|24.15|24.17|24.12|8
1731977770000|2024-11-19 00:56:10|24.18|24.13|24.21|24.16|24.22|24.17|24.18|24.13|6
1731977780000|2024-11-19 00:56:20|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1731977790000|2024-11-19 00:56:30|24.22|24.17|24.23|24.18|24.23|24.18|24.22|24.17|4
1731977800000|2024-11-19 00:56:40|24.22|24.17|24.23|24.18|24.23|24.18|24.19|24.14|8
1731977810000|2024-11-19 00:56:50|24.25|24.2|24.22|24.17|24.27|24.22|24.22|24.17|9
1731977820000|2024-11-19 00:57:00|24.2|24.15|24.18|24.13|24.2|24.15|24.17|24.12|6
1731977830000|2024-11-19 00:57:10|24.19|24.14|24.14|24.09|24.22|24.17|24.14|24.09|14
1731977840000|2024-11-19 00:57:20|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|7
1731977850000|2024-11-19 00:57:30|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|3
1731977860000|2024-11-19 00:57:40|24.14|24.09|24.16|24.11|24.16|24.11|24.12|24.07|6
1731977870000|2024-11-19 00:57:50|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|7
1731977880000|2024-11-19 00:58:00|24.12|24.07|24.11|24.06|24.12|24.07|24.08|24.03|9
1731977890000|2024-11-19 00:58:10|24.13|24.08|24.08|24.03|24.15|24.1|24.08|24.03|11
1731977900000|2024-11-19 00:58:20|24.09|24.04|24.09|24.04|24.1|24.05|24.08|24.03|5
1731977910000|2024-11-19 00:58:30|24.08|24.03|24.03|23.98|24.09|24.04|24.03|23.98|10
1731977920000|2024-11-19 00:58:40|24.04|23.99|24.01|23.96|24.04|23.99|24.01|23.96|6
1731977930000|2024-11-19 00:58:50|24.02|23.97|24.06|24.01|24.06|24.01|24.02|23.97|5
1731977940000|2024-11-19 00:59:00|24.07|24.02|24.02|23.97|24.07|24.02|24.02|23.97|9
1731977950000|2024-11-19 00:59:10|24.03|23.98|24.04|23.99|24.07|24.02|24.03|23.98|8
1731977970000|2024-11-19 00:59:30|24.03|23.98|23.96|23.91|24.03|23.98|23.96|23.91|9
1731977980000|2024-11-19 00:59:40|23.95|23.9|23.98|23.93|23.99|23.94|23.95|23.9|6
1731977990000|2024-11-19 00:59:50|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1731978000000|2024-11-19 01:00:00|23.99|23.94|23.89|23.84|24|23.95|23.89|23.84|12
1731978010000|2024-11-19 01:00:10|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|7
1731978020000|2024-11-19 01:00:20|23.87|23.82|23.85|23.8|23.87|23.82|23.84|23.79|11
1731978030000|2024-11-19 01:00:30|23.83|23.78|23.82|23.77|23.83|23.78|23.81|23.76|11
1731978040000|2024-11-19 01:00:40|23.81|23.76|23.78|23.73|23.82|23.77|23.77|23.72|14
1731978050000|2024-11-19 01:00:50|23.79|23.74|23.79|23.74|23.82|23.77|23.79|23.74|12
1731978060000|2024-11-19 01:01:00|23.8|23.75|23.86|23.81|23.87|23.82|23.8|23.75|11
1731978070000|2024-11-19 01:01:10|23.85|23.8|23.87|23.82|23.88|23.83|23.85|23.8|8
1731978080000|2024-11-19 01:01:20|23.88|23.83|23.85|23.8|23.89|23.84|23.81|23.76|11
1731978090000|2024-11-19 01:01:30|23.86|23.81|23.87|23.82|23.88|23.83|23.84|23.79|9
1731978100000|2024-11-19 01:01:40|23.86|23.81|23.82|23.77|23.87|23.82|23.81|23.76|10
1731978110000|2024-11-19 01:01:50|23.83|23.78|23.83|23.78|23.83|23.78|23.81|23.76|7
1731978120000|2024-11-19 01:02:00|23.82|23.77|23.8|23.75|23.82|23.77|23.78|23.73|13
1731978130000|2024-11-19 01:02:10|23.79|23.74|23.81|23.76|23.83|23.78|23.79|23.74|10
1731978140000|2024-11-19 01:02:20|23.82|23.77|23.84|23.79|23.84|23.79|23.82|23.77|4
1731978150000|2024-11-19 01:02:30|23.85|23.8|23.78|23.73|23.85|23.8|23.77|23.72|14
1731978160000|2024-11-19 01:02:40|23.77|23.72|23.83|23.78|23.83|23.78|23.77|23.72|8
1731978170000|2024-11-19 01:02:50|23.84|23.79|23.79|23.74|23.85|23.8|23.78|23.73|10
1731978180000|2024-11-19 01:03:00|23.8|23.75|23.77|23.72|23.81|23.76|23.77|23.72|9
1731978190000|2024-11-19 01:03:10|23.78|23.73|23.76|23.71|23.79|23.74|23.75|23.7|19
1731978200000|2024-11-19 01:03:20|23.77|23.72|23.77|23.72|23.79|23.74|23.75|23.7|8
1731978210000|2024-11-19 01:03:30|23.76|23.71|23.78|23.73|23.79|23.74|23.76|23.71|5
1731978220000|2024-11-19 01:03:40|23.77|23.72|23.74|23.69|23.77|23.72|23.73|23.68|6
1731978230000|2024-11-19 01:03:50|23.75|23.7|23.75|23.7|23.75|23.7|23.73|23.68|5
1731978240000|2024-11-19 01:04:00|23.74|23.69|23.67|23.62|23.75|23.7|23.67|23.62|11
1731978250000|2024-11-19 01:04:10|23.68|23.63|23.67|23.62|23.69|23.64|23.66|23.61|15
1731978260000|2024-11-19 01:04:20|23.68|23.63|23.68|23.63|23.7|23.65|23.66|23.61|9
1731978270000|2024-11-19 01:04:30|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|10
1731978280000|2024-11-19 01:04:40|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|3
1731978290000|2024-11-19 01:04:50|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|7
1731978300000|2024-11-19 01:05:00|23.65|23.6|23.67|23.62|23.68|23.63|23.64|23.59|7
1731978310000|2024-11-19 01:05:10|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|8
1731978320000|2024-11-19 01:05:20|23.73|23.68|23.8|23.75|23.8|23.75|23.73|23.68|10
1731978330000|2024-11-19 01:05:30|23.81|23.76|23.77|23.72|23.81|23.76|23.77|23.72|5
1731978340000|2024-11-19 01:05:40|23.78|23.73|23.74|23.69|23.78|23.73|23.71|23.66|11
1731978350000|2024-11-19 01:05:50|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|5
1731978360000|2024-11-19 01:06:00|23.74|23.69|23.76|23.71|23.77|23.72|23.74|23.69|5
1731978370000|2024-11-19 01:06:10|23.75|23.7|23.8|23.75|23.81|23.76|23.75|23.7|9
1731978380000|2024-11-19 01:06:20|23.81|23.76|23.81|23.76|23.85|23.8|23.81|23.76|11
1731978390000|2024-11-19 01:06:30|23.8|23.75|23.84|23.79|23.84|23.79|23.8|23.75|7
1731978400000|2024-11-19 01:06:40|23.85|23.8|23.81|23.76|23.85|23.8|23.81|23.76|7
1731978410000|2024-11-19 01:06:50|23.82|23.77|23.86|23.81|23.86|23.81|23.82|23.77|9
1731978420000|2024-11-19 01:07:00|23.87|23.82|23.86|23.81|23.87|23.82|23.85|23.8|9
1731978430000|2024-11-19 01:07:10|23.85|23.8|23.84|23.79|23.87|23.82|23.84|23.79|8
1731978440000|2024-11-19 01:07:20|23.85|23.8|23.88|23.83|23.89|23.84|23.84|23.79|12
1731978450000|2024-11-19 01:07:30|23.86|23.81|23.86|23.81|23.87|23.82|23.85|23.8|7
1731978460000|2024-11-19 01:07:40|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|7
1731978470000|2024-11-19 01:07:50|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1731978480000|2024-11-19 01:08:00|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|6
1731978490000|2024-11-19 01:08:10|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1731978500000|2024-11-19 01:08:20|23.83|23.78|23.86|23.81|23.87|23.82|23.81|23.76|8
1731978510000|2024-11-19 01:08:30|23.85|23.8|23.82|23.77|23.86|23.81|23.82|23.77|10
1731978520000|2024-11-19 01:08:40|23.81|23.76|23.8|23.75|23.82|23.77|23.79|23.74|12
1731978530000|2024-11-19 01:08:50|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|5
1731978540000|2024-11-19 01:09:00|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1731978550000|2024-11-19 01:09:10|23.82|23.77|23.86|23.81|23.87|23.82|23.82|23.77|8
1731978560000|2024-11-19 01:09:20|23.85|23.8|23.84|23.79|23.88|23.83|23.84|23.79|6
1731978570000|2024-11-19 01:09:30|23.83|23.78|23.8|23.75|23.84|23.79|23.79|23.74|5
1731978580000|2024-11-19 01:09:40|23.79|23.74|23.8|23.75|23.81|23.76|23.79|23.74|8
1731978590000|2024-11-19 01:09:50|23.81|23.76|23.83|23.78|23.84|23.79|23.8|23.75|8
1731978600000|2024-11-19 01:10:00|23.84|23.79|23.88|23.83|23.88|23.83|23.84|23.79|6
1731978610000|2024-11-19 01:10:10|23.89|23.84|23.86|23.81|23.9|23.85|23.86|23.81|6
1731978620000|2024-11-19 01:10:20|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|3
1731978630000|2024-11-19 01:10:30|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1731978640000|2024-11-19 01:10:40|23.9|23.85|23.91|23.86|23.94|23.89|23.9|23.85|9
1731978650000|2024-11-19 01:10:50|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|8
1731978660000|2024-11-19 01:11:00|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|6
1731978670000|2024-11-19 01:11:10|23.9|23.85|23.89|23.84|23.9|23.85|23.87|23.82|8
1731978680000|2024-11-19 01:11:20|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|4
1731978690000|2024-11-19 01:11:30|23.9|23.85|23.9|23.85|23.91|23.86|23.89|23.84|5
1731978700000|2024-11-19 01:11:40|23.89|23.84|23.87|23.82|23.9|23.85|23.87|23.82|4
1731978710000|2024-11-19 01:11:50|23.88|23.83|23.96|23.91|23.96|23.91|23.87|23.82|10
1731978720000|2024-11-19 01:12:00|23.97|23.92|24.03|23.98|24.03|23.98|23.97|23.92|7
1731978730000|2024-11-19 01:12:10|24.02|23.97|24.07|24.02|24.08|24.03|24.02|23.97|6
1731978740000|2024-11-19 01:12:20|24.06|24.01|24.07|24.02|24.07|24.02|24.04|23.99|9
1731978750000|2024-11-19 01:12:30|24.06|24.01|24.1|24.05|24.1|24.05|24.06|24.01|5
1731978760000|2024-11-19 01:12:40|24.11|24.06|24.14|24.09|24.14|24.09|24.11|24.06|7
1731978770000|2024-11-19 01:12:50|24.15|24.1|24.12|24.07|24.15|24.1|24.11|24.06|8
1731978780000|2024-11-19 01:13:00|24.13|24.08|24.18|24.13|24.18|24.13|24.13|24.08|9
1731978790000|2024-11-19 01:13:10|24.17|24.12|24.07|24.02|24.18|24.13|24.06|24.01|12
1731978800000|2024-11-19 01:13:20|24.08|24.03|24.06|24.01|24.09|24.04|24.05|24|15
1731978810000|2024-11-19 01:13:30|24.07|24.02|24.08|24.03|24.08|24.03|24.06|24.01|8
1731978820000|2024-11-19 01:13:40|24.07|24.02|24.08|24.03|24.1|24.05|24.06|24.01|15
1731978830000|2024-11-19 01:13:50|24.09|24.04|24.1|24.05|24.1|24.05|24.09|24.04|4
1731978840000|2024-11-19 01:14:00|24.09|24.04|24.06|24.01|24.1|24.05|24.05|24|9
1731978850000|2024-11-19 01:14:10|24.07|24.02|24.08|24.03|24.08|24.03|24.05|24|6
1731978860000|2024-11-19 01:14:20|24.07|24.02|24.07|24.02|24.09|24.04|24.07|24.02|7
1731978870000|2024-11-19 01:14:30|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|3
1731978880000|2024-11-19 01:14:40|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|6
1731978890000|2024-11-19 01:14:50|24.05|24|24.02|23.97|24.05|24|24.02|23.97|5
1731978900000|2024-11-19 01:15:00|24.03|23.98|24.04|23.99|24.04|23.99|24.01|23.96|9
1731978910000|2024-11-19 01:15:10|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1731978920000|2024-11-19 01:15:20|24.04|23.99|24|23.95|24.04|23.99|23.97|23.92|10
1731978930000|2024-11-19 01:15:30|24.01|23.96|24.02|23.97|24.04|23.99|24.01|23.96|9
1731978940000|2024-11-19 01:15:40|24.01|23.96|24|23.95|24.02|23.97|24|23.95|6
1731978950000|2024-11-19 01:15:50|23.99|23.94|23.98|23.93|24|23.95|23.98|23.93|4
1731978960000|2024-11-19 01:16:00|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|9
1731978970000|2024-11-19 01:16:10|23.98|23.93|23.97|23.92|24|23.95|23.97|23.92|6
1731978980000|2024-11-19 01:16:20|23.96|23.91|23.93|23.88|23.96|23.91|23.92|23.87|8
1731978990000|2024-11-19 01:16:30|23.94|23.89|23.92|23.87|23.94|23.89|23.92|23.87|5
1731979000000|2024-11-19 01:16:40|23.93|23.88|23.93|23.88|23.93|23.88|23.91|23.86|8
1731979010000|2024-11-19 01:16:50|23.94|23.89|23.94|23.89|23.95|23.9|23.92|23.87|9
1731979020000|2024-11-19 01:17:00|23.93|23.88|24|23.95|24.03|23.98|23.93|23.88|18
1731979030000|2024-11-19 01:17:10|23.99|23.94|23.97|23.92|23.99|23.94|23.97|23.92|5
1731979040000|2024-11-19 01:17:20|23.96|23.91|23.92|23.87|23.96|23.91|23.91|23.86|7
1731979050000|2024-11-19 01:17:30|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1731979060000|2024-11-19 01:17:40|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|5
1731979070000|2024-11-19 01:17:50|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1731979080000|2024-11-19 01:18:00|23.89|23.84|23.88|23.83|23.89|23.84|23.86|23.81|6
1731979090000|2024-11-19 01:18:10|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|3
1731979100000|2024-11-19 01:18:20|23.84|23.79|23.83|23.78|23.85|23.8|23.83|23.78|4
1731979110000|2024-11-19 01:18:30|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|9
1731979120000|2024-11-19 01:18:40|23.81|23.76|23.8|23.75|23.83|23.78|23.79|23.74|15
1731979130000|2024-11-19 01:18:50|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|7
1731979140000|2024-11-19 01:19:00|23.8|23.75|23.83|23.78|23.84|23.79|23.8|23.75|9
1731979150000|2024-11-19 01:19:10|23.85|23.8|23.85|23.8|23.87|23.82|23.84|23.79|9
1731979160000|2024-11-19 01:19:20|23.86|23.81|23.83|23.78|23.86|23.81|23.82|23.77|6
1731979170000|2024-11-19 01:19:30|23.84|23.79|23.87|23.82|23.88|23.83|23.83|23.78|10
1731979180000|2024-11-19 01:19:40|23.86|23.81|23.89|23.84|23.89|23.84|23.86|23.81|4
1731979190000|2024-11-19 01:19:50|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|2
1731979200000|2024-11-19 01:20:00|23.9|23.85|23.93|23.88|23.93|23.88|23.88|23.83|10
1731979210000|2024-11-19 01:20:10|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|4
1731979220000|2024-11-19 01:20:20|23.92|23.87|23.91|23.86|23.92|23.87|23.9|23.85|8
1731979230000|2024-11-19 01:20:30|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|3
1731979240000|2024-11-19 01:20:40|23.93|23.88|23.89|23.84|23.94|23.89|23.89|23.84|9
1731979250000|2024-11-19 01:20:50|23.88|23.83|23.93|23.88|23.93|23.88|23.88|23.83|10
1731979260000|2024-11-19 01:21:00|23.94|23.89|23.92|23.87|23.95|23.9|23.92|23.87|7
1731979270000|2024-11-19 01:21:10|23.93|23.88|23.96|23.91|23.96|23.91|23.92|23.87|6
1731979280000|2024-11-19 01:21:20|23.97|23.92|24|23.95|24.01|23.96|23.97|23.92|7
1731979290000|2024-11-19 01:21:30|24.01|23.96|23.99|23.94|24.01|23.96|23.99|23.94|3
1731979300000|2024-11-19 01:21:40|23.98|23.93|23.96|23.91|23.98|23.93|23.95|23.9|7
1731979310000|2024-11-19 01:21:50|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|5
1731979320000|2024-11-19 01:22:00|23.96|23.91|23.98|23.93|23.99|23.94|23.95|23.9|9
1731979330000|2024-11-19 01:22:10|23.97|23.92|23.96|23.91|23.97|23.92|23.94|23.89|8
1731979340000|2024-11-19 01:22:20|23.97|23.92|23.96|23.91|23.99|23.94|23.96|23.91|7
1731979350000|2024-11-19 01:22:30|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|5
1731979360000|2024-11-19 01:22:40|23.96|23.91|23.93|23.88|23.96|23.91|23.92|23.87|9
1731979370000|2024-11-19 01:22:50|23.94|23.89|23.94|23.89|23.95|23.9|23.93|23.88|5
1731979380000|2024-11-19 01:23:00|23.95|23.9|23.91|23.86|23.95|23.9|23.91|23.86|4
1731979390000|2024-11-19 01:23:10|23.9|23.85|23.84|23.79|23.9|23.85|23.84|23.79|6
1731979400000|2024-11-19 01:23:20|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1731979410000|2024-11-19 01:23:30|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|9
1731979420000|2024-11-19 01:23:40|23.81|23.76|23.8|23.75|23.83|23.78|23.8|23.75|10
1731979430000|2024-11-19 01:23:50|23.79|23.74|23.79|23.74|23.81|23.76|23.79|23.74|5
1731979440000|2024-11-19 01:24:00|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|11
1731979450000|2024-11-19 01:24:10|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|7
1731979460000|2024-11-19 01:24:20|23.74|23.69|23.73|23.68|23.76|23.71|23.73|23.68|14
1731979470000|2024-11-19 01:24:30|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|9
1731979480000|2024-11-19 01:24:40|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|5
1731979490000|2024-11-19 01:24:50|23.76|23.71|23.81|23.76|23.81|23.76|23.76|23.71|6
1731979500000|2024-11-19 01:25:00|23.82|23.77|23.77|23.72|23.83|23.78|23.76|23.71|8
1731979510000|2024-11-19 01:25:10|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|10
1731979520000|2024-11-19 01:25:20|23.78|23.73|23.79|23.74|23.79|23.74|23.75|23.7|12
1731979530000|2024-11-19 01:25:30|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|4
1731979540000|2024-11-19 01:25:40|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1731979550000|2024-11-19 01:25:50|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1731979560000|2024-11-19 01:26:00|23.77|23.72|23.82|23.77|23.83|23.78|23.77|23.72|9
1731979570000|2024-11-19 01:26:10|23.83|23.78|23.81|23.76|23.84|23.79|23.81|23.76|7
1731979580000|2024-11-19 01:26:20|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1731979590000|2024-11-19 01:26:30|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1731979600000|2024-11-19 01:26:40|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|3
1731979610000|2024-11-19 01:26:50|23.82|23.77|23.79|23.74|23.82|23.77|23.78|23.73|9
1731979620000|2024-11-19 01:27:00|23.8|23.75|23.86|23.81|23.86|23.81|23.8|23.75|6
1731979630000|2024-11-19 01:27:10|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|6
1731979640000|2024-11-19 01:27:20|23.87|23.82|23.86|23.81|23.88|23.83|23.86|23.81|6
1731979650000|2024-11-19 01:27:30|23.87|23.82|23.89|23.84|23.91|23.86|23.87|23.82|6
1731979660000|2024-11-19 01:27:40|23.88|23.83|23.85|23.8|23.88|23.83|23.85|23.8|3
1731979670000|2024-11-19 01:27:50|23.84|23.79|23.82|23.77|23.85|23.8|23.82|23.77|9
1731979680000|2024-11-19 01:28:00|23.83|23.78|23.82|23.77|23.84|23.79|23.82|23.77|4
1731979690000|2024-11-19 01:28:10|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|3
1731979700000|2024-11-19 01:28:20|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|6
1731979710000|2024-11-19 01:28:30|23.8|23.75|23.82|23.77|23.83|23.78|23.8|23.75|5
1731979720000|2024-11-19 01:28:40|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1731979730000|2024-11-19 01:28:50|23.83|23.78|23.83|23.78|23.85|23.8|23.81|23.76|8
1731979740000|2024-11-19 01:29:00|23.84|23.79|23.87|23.82|23.87|23.82|23.84|23.79|3
1731979750000|2024-11-19 01:29:10|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1731979760000|2024-11-19 01:29:20|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|7
1731979770000|2024-11-19 01:29:30|23.87|23.82|23.84|23.79|23.87|23.82|23.84|23.79|4
1731979780000|2024-11-19 01:29:40|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1731979790000|2024-11-19 01:29:50|23.81|23.76|23.79|23.74|23.82|23.77|23.79|23.74|7
1731979800000|2024-11-19 01:30:00|23.78|23.73|23.78|23.73|23.8|23.75|23.77|23.72|7
1731979810000|2024-11-19 01:30:10|23.79|23.74|23.81|23.76|23.81|23.76|23.78|23.73|5
1731979820000|2024-11-19 01:30:20|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|7
1731979830000|2024-11-19 01:30:30|23.83|23.78|23.88|23.83|23.89|23.84|23.83|23.78|7
1731979840000|2024-11-19 01:30:40|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|6
1731979850000|2024-11-19 01:30:50|23.88|23.83|23.86|23.81|23.88|23.83|23.86|23.81|3
1731979860000|2024-11-19 01:31:00|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|3
1731979870000|2024-11-19 01:31:10|23.9|23.85|23.92|23.87|23.94|23.89|23.9|23.85|7
1731979880000|2024-11-19 01:31:20|23.91|23.86|23.95|23.9|23.95|23.9|23.91|23.86|5
1731979890000|2024-11-19 01:31:30|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|3
1731979900000|2024-11-19 01:31:40|23.89|23.84|23.87|23.82|23.9|23.85|23.87|23.82|5
1731979910000|2024-11-19 01:31:50|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|2
1731979920000|2024-11-19 01:32:00|23.89|23.84|23.95|23.9|23.95|23.9|23.89|23.84|11
1731979930000|2024-11-19 01:32:10|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1731979940000|2024-11-19 01:32:20|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1731979950000|2024-11-19 01:32:30|23.96|23.91|23.98|23.93|23.98|23.93|23.96|23.91|3
1731979960000|2024-11-19 01:32:40|23.99|23.94|24.05|24|24.05|24|23.99|23.94|7
1731979970000|2024-11-19 01:32:50|24.04|23.99|24.03|23.98|24.07|24.02|24.03|23.98|11
1731979980000|2024-11-19 01:33:00|24.04|23.99|24.07|24.02|24.07|24.02|24.04|23.99|4
1731979990000|2024-11-19 01:33:10|24.06|24.01|24.06|24.01|24.06|24.01|24.04|23.99|11
1731980000000|2024-11-19 01:33:20|24.05|24|24.07|24.02|24.07|24.02|24.05|24|5
1731980010000|2024-11-19 01:33:30|24.06|24.01|24.08|24.03|24.09|24.04|24.06|24.01|7
1731980020000|2024-11-19 01:33:40|24.09|24.04|24.11|24.06|24.11|24.06|24.09|24.04|9
1731980030000|2024-11-19 01:33:50|24.1|24.05|24.11|24.06|24.11|24.06|24.07|24.02|11
1731980040000|2024-11-19 01:34:00|24.12|24.07|24.17|24.12|24.18|24.13|24.11|24.06|11
1731980050000|2024-11-19 01:34:10|24.18|24.13|24.18|24.13|24.18|24.13|24.16|24.11|6
1731980060000|2024-11-19 01:34:20|24.17|24.12|24.18|24.13|24.19|24.14|24.17|24.12|10
1731980070000|2024-11-19 01:34:30|24.19|24.14|24.18|24.13|24.21|24.16|24.18|24.13|6
1731980080000|2024-11-19 01:34:40|24.15|24.1|24.07|24.02|24.15|24.1|24.06|24.01|11
1731980090000|2024-11-19 01:34:50|24.06|24.01|24.02|23.97|24.07|24.02|24.02|23.97|10
1731980100000|2024-11-19 01:35:00|24.03|23.98|24.04|23.99|24.07|24.02|24.03|23.98|10
1731980110000|2024-11-19 01:35:10|24.05|24|23.91|23.86|24.05|24|23.89|23.84|12
1731980120000|2024-11-19 01:35:20|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|8
1731980130000|2024-11-19 01:35:30|23.92|23.87|23.97|23.92|23.97|23.92|23.89|23.84|10
1731980140000|2024-11-19 01:35:40|23.96|23.91|23.96|23.91|23.97|23.92|23.93|23.88|13
1731980150000|2024-11-19 01:35:50|23.97|23.92|23.98|23.93|24.01|23.96|23.97|23.92|8
1731980160000|2024-11-19 01:36:00|23.99|23.94|23.98|23.93|24|23.95|23.98|23.93|6
1731980170000|2024-11-19 01:36:10|23.97|23.92|24.1|24.05|24.11|24.06|23.97|23.92|9
1731980180000|2024-11-19 01:36:20|24.09|24.04|24.1|24.05|24.11|24.06|24.09|24.04|16
1731980190000|2024-11-19 01:36:30|24.11|24.06|24.11|24.06|24.12|24.07|24.1|24.05|9
1731980200000|2024-11-19 01:36:40|24.12|24.07|24.21|24.16|24.21|24.16|24.11|24.06|11
1731980210000|2024-11-19 01:36:50|24.2|24.15|24.21|24.16|24.22|24.17|24.19|24.14|8
1731980220000|2024-11-19 01:37:00|24.22|24.17|24.22|24.17|24.24|24.19|24.21|24.16|11
1731980230000|2024-11-19 01:37:10|24.23|24.18|24.22|24.17|24.24|24.19|24.22|24.17|4
1731980240000|2024-11-19 01:37:20|24.23|24.18|24.24|24.19|24.24|24.19|24.23|24.18|6
1731980250000|2024-11-19 01:37:30|24.23|24.18|24.18|24.13|24.24|24.19|24.18|24.13|6
1731980260000|2024-11-19 01:37:40|24.19|24.14|24.09|24.04|24.19|24.14|24.09|24.04|11
1731980270000|2024-11-19 01:37:50|24.07|24.02|24.16|24.11|24.16|24.11|24.03|23.98|10
1731980280000|2024-11-19 01:38:00|24.15|24.1|24.14|24.09|24.16|24.11|24.14|24.09|4
1731980290000|2024-11-19 01:38:10|24.15|24.1|24.1|24.05|24.15|24.1|24.08|24.03|12
1731980300000|2024-11-19 01:38:20|24.11|24.06|24.12|24.07|24.13|24.08|24.09|24.04|12
1731980310000|2024-11-19 01:38:30|24.14|24.09|24.15|24.1|24.17|24.12|24.13|24.08|7
1731980320000|2024-11-19 01:38:40|24.16|24.11|24.16|24.11|24.17|24.12|24.15|24.1|9
1731980330000|2024-11-19 01:38:50|24.17|24.12|24.19|24.14|24.19|24.14|24.16|24.11|7
1731980340000|2024-11-19 01:39:00|24.15|24.1|24.22|24.17|24.22|24.17|24.14|24.09|10
1731980350000|2024-11-19 01:39:10|24.23|24.18|24.18|24.13|24.25|24.2|24.18|24.13|10
1731980360000|2024-11-19 01:39:20|24.17|24.12|24.09|24.04|24.18|24.13|24.09|24.04|11
1731980370000|2024-11-19 01:39:30|24.07|24.02|24.02|23.97|24.07|24.02|24.02|23.97|8
1731980380000|2024-11-19 01:39:40|24.03|23.98|24.05|24|24.05|24|24.03|23.98|5
1731980390000|2024-11-19 01:39:50|24.04|23.99|24.08|24.03|24.09|24.04|24.04|23.99|10
1731980400000|2024-11-19 01:40:00|24.07|24.02|24.08|24.03|24.09|24.04|24.04|23.99|12
1731980410000|2024-11-19 01:40:10|24.09|24.04|24.09|24.04|24.09|24.04|24.07|24.02|9
1731980420000|2024-11-19 01:40:20|24.11|24.06|24.08|24.03|24.13|24.08|24.08|24.03|9
1731980430000|2024-11-19 01:40:30|24.07|24.02|24.07|24.02|24.08|24.03|24.06|24.01|7
1731980440000|2024-11-19 01:40:40|24.09|24.04|24.14|24.09|24.15|24.1|24.09|24.04|11
1731980450000|2024-11-19 01:40:50|24.15|24.1|24.14|24.09|24.15|24.1|24.12|24.07|10
1731980460000|2024-11-19 01:41:00|24.13|24.08|24.09|24.04|24.13|24.08|24.09|24.04|10
1731980470000|2024-11-19 01:41:10|24.06|24.01|24.1|24.05|24.1|24.05|24.06|24.01|7
1731980480000|2024-11-19 01:41:20|24.11|24.06|24.05|24|24.11|24.06|24.05|24|8
1731980490000|2024-11-19 01:41:30|24.06|24.01|24.04|23.99|24.06|24.01|24.03|23.98|9
1731980500000|2024-11-19 01:41:40|24.03|23.98|24.03|23.98|24.04|23.99|24.03|23.98|9
1731980510000|2024-11-19 01:41:50|24.04|23.99|24.08|24.03|24.09|24.04|24.04|23.99|12
1731980520000|2024-11-19 01:42:00|24.09|24.04|23.98|23.93|24.09|24.04|23.97|23.92|18
1731980530000|2024-11-19 01:42:10|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|5
1731980540000|2024-11-19 01:42:20|23.98|23.93|23.94|23.89|23.98|23.93|23.93|23.88|7
1731980550000|2024-11-19 01:42:30|23.95|23.9|23.96|23.91|24|23.95|23.95|23.9|15
1731980560000|2024-11-19 01:42:40|23.97|23.92|23.95|23.9|23.98|23.93|23.93|23.88|11
1731980570000|2024-11-19 01:42:50|23.94|23.89|23.94|23.89|23.95|23.9|23.92|23.87|7
1731980580000|2024-11-19 01:43:00|23.93|23.88|23.91|23.86|23.93|23.88|23.9|23.85|13
1731980590000|2024-11-19 01:43:10|23.92|23.87|23.93|23.88|23.93|23.88|23.9|23.85|10
1731980600000|2024-11-19 01:43:20|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|3
1731980610000|2024-11-19 01:43:30|23.93|23.88|23.88|23.83|23.93|23.88|23.88|23.83|6
1731980620000|2024-11-19 01:43:40|23.89|23.84|23.88|23.83|23.89|23.84|23.87|23.82|4
1731980630000|2024-11-19 01:43:50|23.87|23.82|23.86|23.81|23.88|23.83|23.86|23.81|8
1731980640000|2024-11-19 01:44:00|23.87|23.82|23.87|23.82|23.88|23.83|23.85|23.8|11
1731980650000|2024-11-19 01:44:10|23.85|23.8|23.88|23.83|23.88|23.83|23.85|23.8|6
1731980660000|2024-11-19 01:44:20|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|7
1731980670000|2024-11-19 01:44:30|23.88|23.83|23.87|23.82|23.89|23.84|23.87|23.82|6
1731980680000|2024-11-19 01:44:40|23.86|23.81|23.92|23.87|23.92|23.87|23.86|23.81|5
1731980690000|2024-11-19 01:44:50|23.91|23.86|23.89|23.84|23.91|23.86|23.88|23.83|9
1731980700000|2024-11-19 01:45:00|23.9|23.85|23.92|23.87|23.94|23.89|23.89|23.84|8
1731980710000|2024-11-19 01:45:10|23.93|23.88|23.91|23.86|23.94|23.89|23.88|23.83|10
1731980720000|2024-11-19 01:45:20|23.9|23.85|23.87|23.82|23.9|23.85|23.87|23.82|4
1731980730000|2024-11-19 01:45:30|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|4
1731980740000|2024-11-19 01:45:40|23.84|23.79|23.86|23.81|23.86|23.81|23.84|23.79|5
1731980750000|2024-11-19 01:45:50|23.85|23.8|23.84|23.79|23.86|23.81|23.84|23.79|6
1731980760000|2024-11-19 01:46:00|23.85|23.8|23.88|23.83|23.89|23.84|23.85|23.8|12
1731980770000|2024-11-19 01:46:10|23.87|23.82|23.86|23.81|23.9|23.85|23.86|23.81|8
1731980780000|2024-11-19 01:46:20|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|2
1731980790000|2024-11-19 01:46:30|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1731980800000|2024-11-19 01:46:40|23.84|23.79|23.82|23.77|23.84|23.79|23.8|23.75|6
1731980810000|2024-11-19 01:46:50|23.83|23.78|23.83|23.78|23.84|23.79|23.82|23.77|5
1731980820000|2024-11-19 01:47:00|23.84|23.79|23.83|23.78|23.84|23.79|23.82|23.77|6
1731980830000|2024-11-19 01:47:10|23.84|23.79|23.86|23.81|23.87|23.82|23.84|23.79|4
1731980840000|2024-11-19 01:47:20|23.85|23.8|23.84|23.79|23.85|23.8|23.83|23.78|4
1731980850000|2024-11-19 01:47:30|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1731980860000|2024-11-19 01:47:40|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|3
1731980870000|2024-11-19 01:47:50|23.83|23.78|23.83|23.78|23.84|23.79|23.81|23.76|7
1731980880000|2024-11-19 01:48:00|23.84|23.79|23.86|23.81|23.88|23.83|23.84|23.79|11
1731980890000|2024-11-19 01:48:10|23.85|23.8|23.88|23.83|23.89|23.84|23.85|23.8|8
1731980900000|2024-11-19 01:48:20|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|3
1731980910000|2024-11-19 01:48:30|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|4
1731980920000|2024-11-19 01:48:40|23.92|23.87|23.91|23.86|23.92|23.87|23.89|23.84|10
1731980930000|2024-11-19 01:48:50|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|4
1731980940000|2024-11-19 01:49:00|23.88|23.83|23.92|23.87|23.93|23.88|23.88|23.83|7
1731980950000|2024-11-19 01:49:10|23.91|23.86|23.83|23.78|23.91|23.86|23.83|23.78|8
1731980960000|2024-11-19 01:49:20|23.82|23.77|23.9|23.85|23.91|23.86|23.82|23.77|8
1731980970000|2024-11-19 01:49:30|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1731980980000|2024-11-19 01:49:40|23.89|23.84|23.87|23.82|23.9|23.85|23.86|23.81|11
1731980990000|2024-11-19 01:49:50|23.86|23.81|23.85|23.8|23.86|23.81|23.84|23.79|4
1731981000000|2024-11-19 01:50:00|23.86|23.81|23.84|23.79|23.88|23.83|23.82|23.77|9
1731981010000|2024-11-19 01:50:10|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1731981020000|2024-11-19 01:50:20|23.84|23.79|23.82|23.77|23.84|23.79|23.81|23.76|5
1731981030000|2024-11-19 01:50:30|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|3
1731981040000|2024-11-19 01:50:40|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|9
1731981060000|2024-11-19 01:51:00|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|6
1731981070000|2024-11-19 01:51:10|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|6
1731981080000|2024-11-19 01:51:20|23.83|23.78|23.85|23.8|23.88|23.83|23.83|23.78|15
1731981090000|2024-11-19 01:51:30|23.86|23.81|23.87|23.82|23.89|23.84|23.86|23.81|10
1731981100000|2024-11-19 01:51:40|23.88|23.83|23.93|23.88|23.94|23.89|23.88|23.83|10
1731981110000|2024-11-19 01:51:50|23.92|23.87|23.87|23.82|23.92|23.87|23.87|23.82|6
1731981120000|2024-11-19 01:52:00|23.88|23.83|23.89|23.84|23.9|23.85|23.88|23.83|8
1731981130000|2024-11-19 01:52:10|23.88|23.83|23.89|23.84|23.9|23.85|23.88|23.83|8
1731981140000|2024-11-19 01:52:20|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|13
1731981150000|2024-11-19 01:52:30|23.89|23.84|23.91|23.86|23.91|23.86|23.87|23.82|9
1731981160000|2024-11-19 01:52:40|23.9|23.85|23.94|23.89|23.94|23.89|23.89|23.84|8
1731981170000|2024-11-19 01:52:50|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|2
1731981180000|2024-11-19 01:53:00|23.95|23.9|24|23.95|24|23.95|23.95|23.9|14
1731981190000|2024-11-19 01:53:10|23.99|23.94|24.01|23.96|24.02|23.97|23.99|23.94|7
1731981200000|2024-11-19 01:53:20|24|23.95|23.99|23.94|24|23.95|23.98|23.93|10
1731981210000|2024-11-19 01:53:30|24|23.95|24|23.95|24.01|23.96|23.99|23.94|5
1731981220000|2024-11-19 01:53:40|23.99|23.94|23.97|23.92|23.99|23.94|23.97|23.92|5
1731981230000|2024-11-19 01:53:50|23.98|23.93|23.95|23.9|23.98|23.93|23.95|23.9|3
1731981240000|2024-11-19 01:54:00|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|9
1731981250000|2024-11-19 01:54:10|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|19
1731981260000|2024-11-19 01:54:20|23.97|23.92|24.01|23.96|24.01|23.96|23.96|23.91|11
1731981270000|2024-11-19 01:54:30|24.02|23.97|24.04|23.99|24.04|23.99|24.02|23.97|5
1731981280000|2024-11-19 01:54:40|24.05|24|24.04|23.99|24.07|24.02|24.04|23.99|6
1731981290000|2024-11-19 01:54:50|24.05|24|24.07|24.02|24.07|24.02|24.04|23.99|5
1731981300000|2024-11-19 01:55:00|24.06|24.01|24.06|24.01|24.08|24.03|24.05|24|13
1731981310000|2024-11-19 01:55:10|24.05|24|24.06|24.01|24.07|24.02|24.05|24|10
1731981320000|2024-11-19 01:55:20|24.07|24.02|24.05|24|24.08|24.03|24.05|24|9
1731981330000|2024-11-19 01:55:30|24.06|24.01|24.07|24.02|24.08|24.03|24.06|24.01|4
1731981340000|2024-11-19 01:55:40|24.06|24.01|24.12|24.07|24.12|24.07|24.06|24.01|7
1731981350000|2024-11-19 01:55:50|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|3
1731981360000|2024-11-19 01:56:00|24.14|24.09|24.09|24.04|24.14|24.09|24.09|24.04|6
1731981370000|2024-11-19 01:56:10|24.08|24.03|24.06|24.01|24.08|24.03|24.06|24.01|3
1731981380000|2024-11-19 01:56:20|24.07|24.02|24.07|24.02|24.07|24.02|24.05|24|9
1731981390000|2024-11-19 01:56:30|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|6
1731981400000|2024-11-19 01:56:40|24.08|24.03|24.06|24.01|24.08|24.03|24.05|24|7
1731981410000|2024-11-19 01:56:50|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|3
1731981420000|2024-11-19 01:57:00|24.1|24.05|24.13|24.08|24.14|24.09|24.1|24.05|6
1731981430000|2024-11-19 01:57:10|24.14|24.09|24.14|24.09|24.14|24.09|24.12|24.07|5
1731981440000|2024-11-19 01:57:20|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|2
1731981450000|2024-11-19 01:57:30|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|4
1731981460000|2024-11-19 01:57:40|24.1|24.05|24.1|24.05|24.11|24.06|24.09|24.04|11
1731981470000|2024-11-19 01:57:50|24.11|24.06|24.06|24.01|24.12|24.07|24.06|24.01|9
1731981480000|2024-11-19 01:58:00|24.05|24|24.06|24.01|24.07|24.02|24.05|24|4
1731981490000|2024-11-19 01:58:10|24.07|24.02|24.08|24.03|24.09|24.04|24.07|24.02|6
1731981500000|2024-11-19 01:58:20|24.07|24.02|24.07|24.02|24.07|24.02|24.07|24.02|1
1731981510000|2024-11-19 01:58:30|24.08|24.03|24.08|24.03|24.08|24.03|24.07|24.02|3
1731981520000|2024-11-19 01:58:40|24.09|24.04|24.08|24.03|24.1|24.05|24.08|24.03|4
1731981530000|2024-11-19 01:58:50|24.09|24.04|24.11|24.06|24.12|24.07|24.09|24.04|4
1731981540000|2024-11-19 01:59:00|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|6
1731981550000|2024-11-19 01:59:10|24.1|24.05|24.12|24.07|24.12|24.07|24.1|24.05|9
1731981560000|2024-11-19 01:59:20|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|8
1731981570000|2024-11-19 01:59:30|24.15|24.1|24.13|24.08|24.15|24.1|24.13|24.08|5
1731981580000|2024-11-19 01:59:40|24.12|24.07|24.12|24.07|24.14|24.09|24.11|24.06|11
1731981590000|2024-11-19 01:59:50|24.11|24.06|24.12|24.07|24.13|24.08|24.11|24.06|8
1731981600000|2024-11-19 02:00:00|24.11|24.06|24.14|24.09|24.16|24.11|24.11|24.06|12
1731981610000|2024-11-19 02:00:10|24.15|24.1|24.13|24.08|24.16|24.11|24.12|24.07|10
1731981620000|2024-11-19 02:00:20|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|12
1731981630000|2024-11-19 02:00:30|24.1|24.05|23.98|23.93|24.1|24.05|23.98|23.93|13
1731981640000|2024-11-19 02:00:40|23.99|23.94|24.01|23.96|24.01|23.96|23.99|23.94|3
1731981650000|2024-11-19 02:00:50|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|6
1731981660000|2024-11-19 02:01:00|24.02|23.97|23.98|23.93|24.02|23.97|23.97|23.92|8
1731981670000|2024-11-19 02:01:10|23.97|23.92|24|23.95|24|23.95|23.97|23.92|10
1731981680000|2024-11-19 02:01:20|24.01|23.96|24.02|23.97|24.04|23.99|24|23.95|10
1731981690000|2024-11-19 02:01:30|24.01|23.96|23.93|23.88|24.01|23.96|23.93|23.88|13
1731981700000|2024-11-19 02:01:40|23.94|23.89|23.94|23.89|23.98|23.93|23.94|23.89|11
1731981710000|2024-11-19 02:01:50|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|4
1731981720000|2024-11-19 02:02:00|23.97|23.92|23.93|23.88|23.99|23.94|23.93|23.88|12
1731981730000|2024-11-19 02:02:10|23.92|23.87|23.91|23.86|23.92|23.87|23.89|23.84|8
1731981740000|2024-11-19 02:02:20|23.89|23.84|23.88|23.83|23.89|23.84|23.86|23.81|11
1731981750000|2024-11-19 02:02:30|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|6
1731981760000|2024-11-19 02:02:40|23.87|23.82|23.86|23.81|23.87|23.82|23.86|23.81|2
1731981770000|2024-11-19 02:02:50|23.87|23.82|23.87|23.82|23.89|23.84|23.87|23.82|7
1731981780000|2024-11-19 02:03:00|23.88|23.83|23.88|23.83|23.89|23.84|23.86|23.81|9
1731981790000|2024-11-19 02:03:10|23.87|23.82|23.92|23.87|23.92|23.87|23.87|23.82|10
1731981800000|2024-11-19 02:03:20|23.91|23.86|23.92|23.87|23.92|23.87|23.88|23.83|7
1731981810000|2024-11-19 02:03:30|23.93|23.88|23.95|23.9|23.95|23.9|23.92|23.87|7
1731981820000|2024-11-19 02:03:40|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|4
1731981830000|2024-11-19 02:03:50|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|5
1731981840000|2024-11-19 02:04:00|23.93|23.88|23.92|23.87|23.94|23.89|23.91|23.86|8
1731981850000|2024-11-19 02:04:10|23.93|23.88|23.92|23.87|23.97|23.92|23.92|23.87|11
1731981860000|2024-11-19 02:04:20|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1731981870000|2024-11-19 02:04:30|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1731981880000|2024-11-19 02:04:40|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1731981890000|2024-11-19 02:04:50|23.89|23.84|23.9|23.85|23.91|23.86|23.89|23.84|10
1731981900000|2024-11-19 02:05:00|23.91|23.86|23.92|23.87|23.94|23.89|23.91|23.86|6
1731981910000|2024-11-19 02:05:10|23.91|23.86|23.96|23.91|23.96|23.91|23.91|23.86|6
1731981920000|2024-11-19 02:05:20|23.95|23.9|23.92|23.87|23.95|23.9|23.92|23.87|6
1731981930000|2024-11-19 02:05:30|23.91|23.86|23.86|23.81|23.91|23.86|23.86|23.81|7
1731981940000|2024-11-19 02:05:40|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|7
1731981950000|2024-11-19 02:05:50|23.86|23.81|23.85|23.8|23.86|23.81|23.85|23.8|10
1731981960000|2024-11-19 02:06:00|23.84|23.79|23.85|23.8|23.86|23.81|23.84|23.79|4
1731981970000|2024-11-19 02:06:10|23.86|23.81|23.87|23.82|23.88|23.83|23.86|23.81|5
1731981980000|2024-11-19 02:06:20|23.88|23.83|23.91|23.86|23.91|23.86|23.87|23.82|8
1731981990000|2024-11-19 02:06:30|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|6
1731982000000|2024-11-19 02:06:40|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|8
1731982010000|2024-11-19 02:06:50|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|8
1731982020000|2024-11-19 02:07:00|23.9|23.85|23.95|23.9|23.95|23.9|23.9|23.85|5
1731982030000|2024-11-19 02:07:10|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|3
1731982040000|2024-11-19 02:07:20|23.95|23.9|23.94|23.89|23.95|23.9|23.92|23.87|7
1731982050000|2024-11-19 02:07:30|23.92|23.87|23.92|23.87|23.93|23.88|23.91|23.86|4
1731982060000|2024-11-19 02:07:40|23.91|23.86|23.96|23.91|23.96|23.91|23.91|23.86|8
1731982070000|2024-11-19 02:07:50|23.97|23.92|24|23.95|24|23.95|23.96|23.91|8
1731982080000|2024-11-19 02:08:00|24.01|23.96|23.98|23.93|24.01|23.96|23.98|23.93|4
1731982090000|2024-11-19 02:08:10|23.97|23.92|23.95|23.9|23.99|23.94|23.95|23.9|11
1731982100000|2024-11-19 02:08:20|23.94|23.89|23.92|23.87|23.94|23.89|23.92|23.87|4
1731982110000|2024-11-19 02:08:30|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|5
1731982120000|2024-11-19 02:08:40|23.94|23.89|23.94|23.89|23.97|23.92|23.94|23.89|9
1731982130000|2024-11-19 02:08:50|23.93|23.88|23.94|23.89|23.94|23.89|23.92|23.87|10
1731982140000|2024-11-19 02:09:00|23.93|23.88|23.89|23.84|23.93|23.88|23.89|23.84|7
1731982150000|2024-11-19 02:09:10|23.9|23.85|23.91|23.86|23.93|23.88|23.9|23.85|5
1731982160000|2024-11-19 02:09:20|23.92|23.87|23.91|23.86|23.94|23.89|23.91|23.86|6
1731982170000|2024-11-19 02:09:30|23.92|23.87|23.92|23.87|23.93|23.88|23.91|23.86|4
1731982180000|2024-11-19 02:09:40|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1731982190000|2024-11-19 02:09:50|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1731982200000|2024-11-19 02:10:00|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|8
1731982210000|2024-11-19 02:10:10|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1731982220000|2024-11-19 02:10:20|23.9|23.85|23.95|23.9|23.95|23.9|23.9|23.85|5
1731982240000|2024-11-19 02:10:40|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|4
1731982250000|2024-11-19 02:10:50|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|5
1731982260000|2024-11-19 02:11:00|23.9|23.85|23.87|23.82|23.91|23.86|23.87|23.82|8
1731982270000|2024-11-19 02:11:10|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1731982300000|2024-11-19 02:11:40|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1731982310000|2024-11-19 02:11:50|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|5
1731982320000|2024-11-19 02:12:00|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1731982330000|2024-11-19 02:12:10|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|6
1731982340000|2024-11-19 02:12:20|23.88|23.83|23.96|23.91|23.96|23.91|23.88|23.83|9
1731982350000|2024-11-19 02:12:30|23.97|23.92|23.93|23.88|23.97|23.92|23.93|23.88|5
1731982370000|2024-11-19 02:12:50|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1731982380000|2024-11-19 02:13:00|23.95|23.9|24.01|23.96|24.01|23.96|23.95|23.9|7
1731982390000|2024-11-19 02:13:10|24.02|23.97|24.01|23.96|24.04|23.99|24.01|23.96|5
1731982400000|2024-11-19 02:13:20|24|23.95|23.96|23.91|24|23.95|23.96|23.91|4
1731982410000|2024-11-19 02:13:30|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1731982420000|2024-11-19 02:13:40|23.94|23.89|23.89|23.84|23.94|23.89|23.88|23.83|8
1731982430000|2024-11-19 02:13:50|23.91|23.86|23.89|23.84|23.91|23.86|23.89|23.84|5
1731982440000|2024-11-19 02:14:00|23.91|23.86|23.91|23.86|23.91|23.86|23.89|23.84|5
1731982450000|2024-11-19 02:14:10|23.92|23.87|23.92|23.87|23.93|23.88|23.92|23.87|3
1731982460000|2024-11-19 02:14:20|23.93|23.88|23.93|23.88|23.93|23.88|23.93|23.88|1
1731982470000|2024-11-19 02:14:30|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1731982490000|2024-11-19 02:14:50|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1731982500000|2024-11-19 02:15:00|23.93|23.88|23.93|23.88|23.93|23.88|23.93|23.88|1
1731982510000|2024-11-19 02:15:10|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|7
1731982520000|2024-11-19 02:15:20|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|4
1731982530000|2024-11-19 02:15:30|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|3
1731982540000|2024-11-19 02:15:40|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|8
1731982550000|2024-11-19 02:15:50|23.87|23.82|23.86|23.81|23.88|23.83|23.83|23.78|9
1731982560000|2024-11-19 02:16:00|23.87|23.82|23.9|23.85|23.9|23.85|23.87|23.82|4
1731982570000|2024-11-19 02:16:10|23.89|23.84|23.91|23.86|23.92|23.87|23.89|23.84|5
1731982580000|2024-11-19 02:16:20|23.92|23.87|23.93|23.88|23.93|23.88|23.91|23.86|6
1731982590000|2024-11-19 02:16:30|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|6
1731982600000|2024-11-19 02:16:40|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1731982610000|2024-11-19 02:16:50|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1731982620000|2024-11-19 02:17:00|23.94|23.89|23.97|23.92|23.99|23.94|23.94|23.89|9
1731982630000|2024-11-19 02:17:10|23.96|23.91|23.98|23.93|23.99|23.94|23.96|23.91|5
1731982640000|2024-11-19 02:17:20|23.99|23.94|24.09|24.04|24.11|24.06|23.99|23.94|21
1731982650000|2024-11-19 02:17:30|24.08|24.03|24.07|24.02|24.09|24.04|24.07|24.02|10
1731982660000|2024-11-19 02:17:40|24.08|24.03|24.08|24.03|24.09|24.04|24.07|24.02|5
1731982670000|2024-11-19 02:17:50|24.09|24.04|24.1|24.05|24.11|24.06|24.07|24.02|10
1731982680000|2024-11-19 02:18:00|24.11|24.06|24.12|24.07|24.15|24.1|24.11|24.06|8
1731982690000|2024-11-19 02:18:10|24.13|24.08|24.08|24.03|24.13|24.08|24.06|24.01|9
1731982700000|2024-11-19 02:18:20|24.09|24.04|24.07|24.02|24.09|24.04|24.07|24.02|5
1731982710000|2024-11-19 02:18:30|24.06|24.01|24.08|24.03|24.1|24.05|24.06|24.01|11
1731982720000|2024-11-19 02:18:40|24.09|24.04|24.05|24|24.09|24.04|24.05|24|6
1731982730000|2024-11-19 02:18:50|24.04|23.99|23.98|23.93|24.04|23.99|23.98|23.93|9
1731982740000|2024-11-19 02:19:00|23.99|23.94|23.86|23.81|23.99|23.94|23.85|23.8|13
1731982750000|2024-11-19 02:19:10|23.85|23.8|23.94|23.89|23.95|23.9|23.85|23.8|9
1731982760000|2024-11-19 02:19:20|23.93|23.88|23.93|23.88|23.94|23.89|23.91|23.86|7
1731982770000|2024-11-19 02:19:30|23.92|23.87|23.93|23.88|23.93|23.88|23.91|23.86|6
1731982780000|2024-11-19 02:19:40|23.92|23.87|23.9|23.85|23.93|23.88|23.9|23.85|5
1731982790000|2024-11-19 02:19:50|23.91|23.86|23.89|23.84|23.92|23.87|23.89|23.84|5
1731982800000|2024-11-19 02:20:00|23.88|23.83|23.89|23.84|23.9|23.85|23.88|23.83|4
1731982810000|2024-11-19 02:20:10|23.91|23.86|23.91|23.86|23.92|23.87|23.9|23.85|5
1731982820000|2024-11-19 02:20:20|23.9|23.85|23.91|23.86|23.91|23.86|23.89|23.84|4
1731982830000|2024-11-19 02:20:30|23.92|23.87|23.93|23.88|23.93|23.88|23.9|23.85|5
1731982840000|2024-11-19 02:20:40|23.94|23.89|23.99|23.94|23.99|23.94|23.94|23.89|8
1731982850000|2024-11-19 02:20:50|24|23.95|23.99|23.94|24|23.95|23.98|23.93|4
1731982860000|2024-11-19 02:21:00|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|4
1731982870000|2024-11-19 02:21:10|23.96|23.91|23.98|23.93|23.99|23.94|23.96|23.91|9
1731982880000|2024-11-19 02:21:20|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1731982890000|2024-11-19 02:21:30|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|7
1731982900000|2024-11-19 02:21:40|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1731982910000|2024-11-19 02:21:50|23.98|23.93|23.87|23.82|23.98|23.93|23.86|23.81|13
1731982920000|2024-11-19 02:22:00|23.88|23.83|23.9|23.85|23.91|23.86|23.88|23.83|9
1731982930000|2024-11-19 02:22:10|23.89|23.84|23.9|23.85|23.91|23.86|23.89|23.84|8
1731982940000|2024-11-19 02:22:20|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|6
1731982950000|2024-11-19 02:22:30|23.91|23.86|23.95|23.9|23.95|23.9|23.91|23.86|5
1731982960000|2024-11-19 02:22:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1731982970000|2024-11-19 02:22:50|23.96|23.91|23.91|23.86|23.96|23.91|23.9|23.85|7
1731982980000|2024-11-19 02:23:00|23.92|23.87|23.89|23.84|23.96|23.91|23.89|23.84|7
1731982990000|2024-11-19 02:23:10|23.9|23.85|23.82|23.77|23.9|23.85|23.82|23.77|8
1731983000000|2024-11-19 02:23:20|23.83|23.78|23.8|23.75|23.83|23.78|23.79|23.74|8
1731983010000|2024-11-19 02:23:30|23.82|23.77|23.82|23.77|23.84|23.79|23.82|23.77|11
1731983020000|2024-11-19 02:23:40|23.81|23.76|23.8|23.75|23.81|23.76|23.78|23.73|6
1731983030000|2024-11-19 02:23:50|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|8
1731983040000|2024-11-19 02:24:00|23.79|23.74|23.75|23.7|23.79|23.74|23.74|23.69|11
1731983050000|2024-11-19 02:24:10|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1731983060000|2024-11-19 02:24:20|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|5
1731983070000|2024-11-19 02:24:30|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1731983080000|2024-11-19 02:24:40|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|9
1731983090000|2024-11-19 02:24:50|23.74|23.69|23.75|23.7|23.76|23.71|23.74|23.69|6
1731983100000|2024-11-19 02:25:00|23.76|23.71|23.79|23.74|23.79|23.74|23.76|23.71|4
1731983110000|2024-11-19 02:25:10|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1731983120000|2024-11-19 02:25:20|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|6
1731983130000|2024-11-19 02:25:30|23.81|23.76|23.81|23.76|23.81|23.76|23.79|23.74|5
1731983140000|2024-11-19 02:25:40|23.8|23.75|23.82|23.77|23.82|23.77|23.79|23.74|7
1731983160000|2024-11-19 02:26:00|23.83|23.78|23.84|23.79|23.85|23.8|23.83|23.78|8
1731983170000|2024-11-19 02:26:10|23.83|23.78|23.8|23.75|23.83|23.78|23.78|23.73|7
1731983180000|2024-11-19 02:26:20|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|4
1731983190000|2024-11-19 02:26:30|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1731983200000|2024-11-19 02:26:40|23.76|23.71|23.73|23.68|23.76|23.71|23.73|23.68|11
1731983210000|2024-11-19 02:26:50|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|4
1731983220000|2024-11-19 02:27:00|23.75|23.7|23.72|23.67|23.75|23.7|23.71|23.66|8
1731983230000|2024-11-19 02:27:10|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|4
1731983240000|2024-11-19 02:27:20|23.73|23.68|23.75|23.7|23.77|23.72|23.73|23.68|8
1731983250000|2024-11-19 02:27:30|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|8
1731983260000|2024-11-19 02:27:40|23.76|23.71|23.75|23.7|23.77|23.72|23.75|23.7|4
1731983270000|2024-11-19 02:27:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|4
1731983280000|2024-11-19 02:28:00|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|3
1731983290000|2024-11-19 02:28:10|23.73|23.68|23.7|23.65|23.73|23.68|23.69|23.64|8
1731983300000|2024-11-19 02:28:20|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|5
1731983310000|2024-11-19 02:28:30|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|6
1731983320000|2024-11-19 02:28:40|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|5
1731983330000|2024-11-19 02:28:50|23.7|23.65|23.69|23.64|23.7|23.65|23.68|23.63|4
1731983340000|2024-11-19 02:29:00|23.68|23.63|23.66|23.61|23.68|23.63|23.63|23.58|8
1731983350000|2024-11-19 02:29:10|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|3
1731983360000|2024-11-19 02:29:20|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|7
1731983370000|2024-11-19 02:29:30|23.63|23.58|23.71|23.66|23.71|23.66|23.63|23.58|4
1731983380000|2024-11-19 02:29:40|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1731983390000|2024-11-19 02:29:50|23.7|23.65|23.68|23.63|23.71|23.66|23.66|23.61|7
1731983400000|2024-11-19 02:30:00|23.69|23.64|23.57|23.52|23.69|23.64|23.57|23.52|11
1731983410000|2024-11-19 02:30:10|23.58|23.53|23.58|23.53|23.59|23.54|23.55|23.5|11
1731983420000|2024-11-19 02:30:20|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1731983430000|2024-11-19 02:30:30|23.56|23.51|23.56|23.51|23.58|23.53|23.56|23.51|5
1731983440000|2024-11-19 02:30:40|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1731983450000|2024-11-19 02:30:50|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1731983460000|2024-11-19 02:31:00|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|6
1731983470000|2024-11-19 02:31:10|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|6
1731983480000|2024-11-19 02:31:20|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|6
1731983490000|2024-11-19 02:31:30|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1731983500000|2024-11-19 02:31:40|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1731983510000|2024-11-19 02:31:50|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1731983520000|2024-11-19 02:32:00|23.54|23.49|23.61|23.56|23.61|23.56|23.54|23.49|15
1731983530000|2024-11-19 02:32:10|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|5
1731983540000|2024-11-19 02:32:20|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1731983550000|2024-11-19 02:32:30|23.63|23.58|23.65|23.6|23.65|23.6|23.62|23.57|9
1731983560000|2024-11-19 02:32:40|23.64|23.59|23.62|23.57|23.64|23.59|23.62|23.57|3
1731983570000|2024-11-19 02:32:50|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|3
1731983580000|2024-11-19 02:33:00|23.6|23.55|23.65|23.6|23.66|23.61|23.6|23.55|8
1731983590000|2024-11-19 02:33:10|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|5
1731983600000|2024-11-19 02:33:20|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1731983610000|2024-11-19 02:33:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1731983630000|2024-11-19 02:33:50|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|5
1731983640000|2024-11-19 02:34:00|23.58|23.53|23.57|23.52|23.6|23.55|23.57|23.52|8
1731983650000|2024-11-19 02:34:10|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|10
1731983660000|2024-11-19 02:34:20|23.55|23.5|23.54|23.49|23.56|23.51|23.53|23.48|6
1731983670000|2024-11-19 02:34:30|23.53|23.48|23.53|23.48|23.55|23.5|23.53|23.48|5
1731983680000|2024-11-19 02:34:40|23.54|23.49|23.51|23.46|23.54|23.49|23.51|23.46|8
1731983690000|2024-11-19 02:34:50|23.5|23.45|23.48|23.43|23.5|23.45|23.47|23.42|9
1731983700000|2024-11-19 02:35:00|23.49|23.44|23.48|23.43|23.5|23.45|23.46|23.41|7
1731983710000|2024-11-19 02:35:10|23.49|23.44|23.52|23.47|23.53|23.48|23.49|23.44|7
1731983720000|2024-11-19 02:35:20|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|5
1731983730000|2024-11-19 02:35:30|23.54|23.49|23.56|23.51|23.57|23.52|23.54|23.49|6
1731983740000|2024-11-19 02:35:40|23.57|23.52|23.53|23.48|23.57|23.52|23.53|23.48|7
1731983750000|2024-11-19 02:35:50|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|3
1731983760000|2024-11-19 02:36:00|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|5
1731983770000|2024-11-19 02:36:10|23.54|23.49|23.53|23.48|23.55|23.5|23.53|23.48|4
1731983780000|2024-11-19 02:36:20|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1731983790000|2024-11-19 02:36:30|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731983800000|2024-11-19 02:36:40|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731983810000|2024-11-19 02:36:50|23.52|23.47|23.52|23.47|23.54|23.49|23.52|23.47|5
1731983820000|2024-11-19 02:37:00|23.53|23.48|23.57|23.52|23.58|23.53|23.53|23.48|5
1731983830000|2024-11-19 02:37:10|23.56|23.51|23.53|23.48|23.56|23.51|23.51|23.46|10
1731983840000|2024-11-19 02:37:20|23.52|23.47|23.52|23.47|23.53|23.48|23.51|23.46|4
1731983850000|2024-11-19 02:37:30|23.53|23.48|23.55|23.5|23.56|23.51|23.52|23.47|9
1731983860000|2024-11-19 02:37:40|23.53|23.48|23.57|23.52|23.57|23.52|23.53|23.48|5
1731983870000|2024-11-19 02:37:50|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|6
1731983880000|2024-11-19 02:38:00|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|6
1731983890000|2024-11-19 02:38:10|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|10
1731983900000|2024-11-19 02:38:20|23.55|23.5|23.57|23.52|23.58|23.53|23.55|23.5|7
1731983910000|2024-11-19 02:38:30|23.56|23.51|23.57|23.52|23.58|23.53|23.56|23.51|6
1731983920000|2024-11-19 02:38:40|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1731983930000|2024-11-19 02:38:50|23.57|23.52|23.57|23.52|23.58|23.53|23.55|23.5|9
1731983940000|2024-11-19 02:39:00|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1731983950000|2024-11-19 02:39:10|23.57|23.52|23.61|23.56|23.61|23.56|23.57|23.52|10
1731983960000|2024-11-19 02:39:20|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|12
1731983970000|2024-11-19 02:39:30|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1731983980000|2024-11-19 02:39:40|23.63|23.58|23.64|23.59|23.65|23.6|23.62|23.57|6
1731983990000|2024-11-19 02:39:50|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|5
1731984000000|2024-11-19 02:40:00|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|5
1731984010000|2024-11-19 02:40:10|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1731984020000|2024-11-19 02:40:20|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|4
1731984030000|2024-11-19 02:40:30|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|6
1731984040000|2024-11-19 02:40:40|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|6
1731984050000|2024-11-19 02:40:50|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|7
1731984060000|2024-11-19 02:41:00|23.68|23.63|23.71|23.66|23.72|23.67|23.68|23.63|14
1731984070000|2024-11-19 02:41:10|23.72|23.67|23.73|23.68|23.73|23.68|23.72|23.67|2
1731984080000|2024-11-19 02:41:20|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|3
1731984090000|2024-11-19 02:41:30|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|7
1731984100000|2024-11-19 02:41:40|23.71|23.66|23.73|23.68|23.74|23.69|23.71|23.66|10
1731984110000|2024-11-19 02:41:50|23.72|23.67|23.73|23.68|23.74|23.69|23.72|23.67|10
1731984120000|2024-11-19 02:42:00|23.74|23.69|23.74|23.69|23.77|23.72|23.74|23.69|8
1731984130000|2024-11-19 02:42:10|23.73|23.68|23.78|23.73|23.78|23.73|23.73|23.68|8
1731984140000|2024-11-19 02:42:20|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1731984150000|2024-11-19 02:42:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1731984160000|2024-11-19 02:42:40|23.8|23.75|23.81|23.76|23.82|23.77|23.8|23.75|3
1731984170000|2024-11-19 02:42:50|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1731984180000|2024-11-19 02:43:00|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|3
1731984190000|2024-11-19 02:43:10|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|2
1731984200000|2024-11-19 02:43:20|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1731984210000|2024-11-19 02:43:30|23.84|23.79|23.85|23.8|23.86|23.81|23.84|23.79|4
1731984220000|2024-11-19 02:43:40|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1731984230000|2024-11-19 02:43:50|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|3
1731984240000|2024-11-19 02:44:00|23.88|23.83|23.86|23.81|23.88|23.83|23.85|23.8|11
1731984250000|2024-11-19 02:44:10|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1731984260000|2024-11-19 02:44:20|23.86|23.81|23.89|23.84|23.89|23.84|23.86|23.81|4
1731984270000|2024-11-19 02:44:30|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1731984280000|2024-11-19 02:44:40|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|4
1731984290000|2024-11-19 02:44:50|23.89|23.84|23.89|23.84|23.89|23.84|23.88|23.83|3
1731984300000|2024-11-19 02:45:00|23.88|23.83|23.88|23.83|23.92|23.87|23.88|23.83|11
1731984310000|2024-11-19 02:45:10|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|5
1731984320000|2024-11-19 02:45:20|23.86|23.81|23.82|23.77|23.86|23.81|23.82|23.77|17
1731984330000|2024-11-19 02:45:30|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|4
1731984340000|2024-11-19 02:45:40|23.83|23.78|23.85|23.8|23.85|23.8|23.82|23.77|12
1731984350000|2024-11-19 02:45:50|23.84|23.79|23.83|23.78|23.85|23.8|23.82|23.77|12
1731984360000|2024-11-19 02:46:00|23.82|23.77|23.84|23.79|23.85|23.8|23.82|23.77|14
1731984370000|2024-11-19 02:46:10|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1731984380000|2024-11-19 02:46:20|23.82|23.77|23.66|23.61|23.82|23.77|23.66|23.61|6
1731984390000|2024-11-19 02:46:30|23.65|23.6|23.63|23.58|23.66|23.61|23.62|23.57|6
1731984400000|2024-11-19 02:46:40|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|11
1731984410000|2024-11-19 02:46:50|23.63|23.58|23.64|23.59|23.65|23.6|23.63|23.58|4
1731984420000|2024-11-19 02:47:00|23.65|23.6|23.63|23.58|23.66|23.61|23.63|23.58|11
1731984430000|2024-11-19 02:47:10|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1731984440000|2024-11-19 02:47:20|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|15
1731984450000|2024-11-19 02:47:30|23.66|23.61|23.62|23.57|23.66|23.61|23.6|23.55|12
1731984460000|2024-11-19 02:47:40|23.63|23.58|23.65|23.6|23.66|23.61|23.62|23.57|9
1731984470000|2024-11-19 02:47:50|23.66|23.61|23.67|23.62|23.68|23.63|23.65|23.6|8
1731984480000|2024-11-19 02:48:00|23.66|23.61|23.72|23.67|23.72|23.67|23.66|23.61|8
1731984490000|2024-11-19 02:48:10|23.71|23.66|23.6|23.55|23.71|23.66|23.6|23.55|8
1731984500000|2024-11-19 02:48:20|23.61|23.56|23.57|23.52|23.61|23.56|23.56|23.51|5
1731984510000|2024-11-19 02:48:30|23.58|23.53|23.56|23.51|23.59|23.54|23.56|23.51|5
1731984520000|2024-11-19 02:48:40|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1731984530000|2024-11-19 02:48:50|23.56|23.51|23.54|23.49|23.56|23.51|23.53|23.48|10
1731984540000|2024-11-19 02:49:00|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|5
1731984550000|2024-11-19 02:49:10|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|5
1731984560000|2024-11-19 02:49:20|23.53|23.48|23.53|23.48|23.55|23.5|23.53|23.48|7
1731984570000|2024-11-19 02:49:30|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|6
1731984600000|2024-11-19 02:50:00|23.52|23.47|23.56|23.51|23.56|23.51|23.52|23.47|5
1731984610000|2024-11-19 02:50:10|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|4
1731984620000|2024-11-19 02:50:20|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1731984630000|2024-11-19 02:50:30|23.59|23.54|23.65|23.6|23.65|23.6|23.58|23.53|11
1731984640000|2024-11-19 02:50:40|23.64|23.59|23.62|23.57|23.64|23.59|23.62|23.57|3
1731984650000|2024-11-19 02:50:50|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|9
1731984660000|2024-11-19 02:51:00|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1731984670000|2024-11-19 02:51:10|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|10
1731984680000|2024-11-19 02:51:20|23.63|23.58|23.6|23.55|23.64|23.59|23.6|23.55|7
1731984690000|2024-11-19 02:51:30|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1731984700000|2024-11-19 02:51:40|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|6
1731984710000|2024-11-19 02:51:50|23.62|23.57|23.62|23.57|23.63|23.58|23.61|23.56|7
1731984720000|2024-11-19 02:52:00|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1731984730000|2024-11-19 02:52:10|23.61|23.56|23.61|23.56|23.61|23.56|23.6|23.55|3
1731984750000|2024-11-19 02:52:30|23.6|23.55|23.59|23.54|23.61|23.56|23.59|23.54|8
1731984760000|2024-11-19 02:52:40|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1731984770000|2024-11-19 02:52:50|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|7
1731984780000|2024-11-19 02:53:00|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|3
1731984790000|2024-11-19 02:53:10|23.59|23.54|23.65|23.6|23.65|23.6|23.59|23.54|6
1731984800000|2024-11-19 02:53:20|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1731984810000|2024-11-19 02:53:30|23.63|23.58|23.6|23.55|23.63|23.58|23.6|23.55|6
1731984830000|2024-11-19 02:53:50|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1731984840000|2024-11-19 02:54:00|23.61|23.56|23.6|23.55|23.62|23.57|23.6|23.55|6
1731984850000|2024-11-19 02:54:10|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|4
1731984860000|2024-11-19 02:54:20|23.59|23.54|23.6|23.55|23.6|23.55|23.58|23.53|6
1731984870000|2024-11-19 02:54:30|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1731984880000|2024-11-19 02:54:40|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|3
1731984890000|2024-11-19 02:54:50|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|3
1731984900000|2024-11-19 02:55:00|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1731984910000|2024-11-19 02:55:10|23.58|23.53|23.58|23.53|23.58|23.53|23.56|23.51|5
1731984920000|2024-11-19 02:55:20|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|4
1731984930000|2024-11-19 02:55:30|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|5
1731984940000|2024-11-19 02:55:40|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1731984950000|2024-11-19 02:55:50|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1731984960000|2024-11-19 02:56:00|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1731984970000|2024-11-19 02:56:10|23.65|23.6|23.59|23.54|23.65|23.6|23.58|23.53|9
1731984980000|2024-11-19 02:56:20|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1731984990000|2024-11-19 02:56:30|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|4
1731985000000|2024-11-19 02:56:40|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1731985010000|2024-11-19 02:56:50|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|5
1731985020000|2024-11-19 02:57:00|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|9
1731985030000|2024-11-19 02:57:10|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|4
1731985040000|2024-11-19 02:57:20|23.61|23.56|23.63|23.58|23.63|23.58|23.61|23.56|7
1731985050000|2024-11-19 02:57:30|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|6
1731985060000|2024-11-19 02:57:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|11
1731985070000|2024-11-19 02:57:50|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1731985080000|2024-11-19 02:58:00|23.66|23.61|23.66|23.61|23.67|23.62|23.64|23.59|7
1731985090000|2024-11-19 02:58:10|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|8
1731985100000|2024-11-19 02:58:20|23.67|23.62|23.69|23.64|23.69|23.64|23.65|23.6|7
1731985110000|2024-11-19 02:58:30|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|5
1731985120000|2024-11-19 02:58:40|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|5
1731985130000|2024-11-19 02:58:50|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|4
1731985140000|2024-11-19 02:59:00|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|3
1731985150000|2024-11-19 02:59:10|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1731985160000|2024-11-19 02:59:20|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|6
1731985170000|2024-11-19 02:59:30|23.71|23.66|23.67|23.62|23.71|23.66|23.67|23.62|15
1731985180000|2024-11-19 02:59:40|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|10
1731985190000|2024-11-19 02:59:50|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|4
1731985200000|2024-11-19 03:00:00|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|11
1731985210000|2024-11-19 03:00:10|23.69|23.64|23.69|23.64|23.69|23.64|23.67|23.62|7
1731985220000|2024-11-19 03:00:20|23.7|23.65|23.66|23.61|23.72|23.67|23.66|23.61|11
1731985230000|2024-11-19 03:00:30|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1731985240000|2024-11-19 03:00:40|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|18
1731985250000|2024-11-19 03:00:50|23.7|23.65|23.67|23.62|23.7|23.65|23.66|23.61|10
1731985260000|2024-11-19 03:01:00|23.66|23.61|23.68|23.63|23.68|23.63|23.66|23.61|3
1731985270000|2024-11-19 03:01:10|23.67|23.62|23.66|23.61|23.68|23.63|23.66|23.61|10
1731985280000|2024-11-19 03:01:20|23.65|23.6|23.65|23.6|23.67|23.62|23.65|23.6|9
1731985290000|2024-11-19 03:01:30|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|6
1731985300000|2024-11-19 03:01:40|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|5
1731985310000|2024-11-19 03:01:50|23.59|23.54|23.56|23.51|23.6|23.55|23.56|23.51|6
1731985320000|2024-11-19 03:02:00|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|5
1731985330000|2024-11-19 03:02:10|23.54|23.49|23.52|23.47|23.56|23.51|23.52|23.47|9
1731985340000|2024-11-19 03:02:20|23.51|23.46|23.51|23.46|23.52|23.47|23.51|23.46|9
1731985350000|2024-11-19 03:02:30|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|5
1731985360000|2024-11-19 03:02:40|23.49|23.44|23.49|23.44|23.5|23.45|23.48|23.43|11
1731985370000|2024-11-19 03:02:50|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|4
1731985380000|2024-11-19 03:03:00|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|7
1731985390000|2024-11-19 03:03:10|23.49|23.44|23.56|23.51|23.56|23.51|23.49|23.44|11
1731985400000|2024-11-19 03:03:20|23.55|23.5|23.57|23.52|23.57|23.52|23.54|23.49|10
1731985410000|2024-11-19 03:03:30|23.56|23.51|23.59|23.54|23.59|23.54|23.56|23.51|6
1731985420000|2024-11-19 03:03:40|23.6|23.55|23.62|23.57|23.62|23.57|23.6|23.55|5
1731985430000|2024-11-19 03:03:50|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1731985440000|2024-11-19 03:04:00|23.64|23.59|23.63|23.58|23.64|23.59|23.61|23.56|9
1731985450000|2024-11-19 03:04:10|23.64|23.59|23.66|23.61|23.67|23.62|23.64|23.59|5
1731985460000|2024-11-19 03:04:20|23.67|23.62|23.68|23.63|23.71|23.66|23.66|23.61|11
1731985470000|2024-11-19 03:04:30|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|6
1731985480000|2024-11-19 03:04:40|23.67|23.62|23.65|23.6|23.67|23.62|23.63|23.58|9
1731985490000|2024-11-19 03:04:50|23.64|23.59|23.61|23.56|23.64|23.59|23.61|23.56|6
1731985500000|2024-11-19 03:05:00|23.62|23.57|23.55|23.5|23.63|23.58|23.55|23.5|11
1731985510000|2024-11-19 03:05:10|23.56|23.51|23.56|23.51|23.57|23.52|23.54|23.49|13
1731985520000|2024-11-19 03:05:20|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|7
1731985530000|2024-11-19 03:05:30|23.52|23.47|23.53|23.48|23.55|23.5|23.52|23.47|6
1731985540000|2024-11-19 03:05:40|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|8
1731985550000|2024-11-19 03:05:50|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|3
1731985560000|2024-11-19 03:06:00|23.53|23.48|23.51|23.46|23.54|23.49|23.51|23.46|8
1731985570000|2024-11-19 03:06:10|23.52|23.47|23.52|23.47|23.53|23.48|23.51|23.46|5
1731985580000|2024-11-19 03:06:20|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|3
1731985590000|2024-11-19 03:06:30|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|7
1731985600000|2024-11-19 03:06:40|23.51|23.46|23.51|23.46|23.52|23.47|23.49|23.44|7
1731985610000|2024-11-19 03:06:50|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1731985620000|2024-11-19 03:07:00|23.52|23.47|23.52|23.47|23.54|23.49|23.52|23.47|6
1731985630000|2024-11-19 03:07:10|23.51|23.46|23.53|23.48|23.53|23.48|23.5|23.45|14
1731985640000|2024-11-19 03:07:20|23.54|23.49|23.49|23.44|23.54|23.49|23.49|23.44|5
1731985650000|2024-11-19 03:07:30|23.5|23.45|23.54|23.49|23.54|23.49|23.5|23.45|9
1731985660000|2024-11-19 03:07:40|23.53|23.48|23.54|23.49|23.54|23.49|23.52|23.47|4
1731985670000|2024-11-19 03:07:50|23.53|23.48|23.52|23.47|23.53|23.48|23.5|23.45|8
1731985680000|2024-11-19 03:08:00|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|5
1731985690000|2024-11-19 03:08:10|23.5|23.45|23.52|23.47|23.56|23.51|23.5|23.45|13
1731985700000|2024-11-19 03:08:20|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|4
1731985710000|2024-11-19 03:08:30|23.51|23.46|23.51|23.46|23.52|23.47|23.51|23.46|5
1731985720000|2024-11-19 03:08:40|23.52|23.47|23.51|23.46|23.52|23.47|23.5|23.45|12
1731985730000|2024-11-19 03:08:50|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731985740000|2024-11-19 03:09:00|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1731985750000|2024-11-19 03:09:10|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1731985760000|2024-11-19 03:09:20|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|4
1731985770000|2024-11-19 03:09:30|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|3
1731985780000|2024-11-19 03:09:40|23.53|23.48|23.57|23.52|23.57|23.52|23.53|23.48|5
1731985790000|2024-11-19 03:09:50|23.56|23.51|23.56|23.51|23.57|23.52|23.55|23.5|7
1731985800000|2024-11-19 03:10:00|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1731985810000|2024-11-19 03:10:10|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|8
1731985820000|2024-11-19 03:10:20|23.64|23.59|23.62|23.57|23.64|23.59|23.59|23.54|8
1731985830000|2024-11-19 03:10:30|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|5
1731985840000|2024-11-19 03:10:40|23.58|23.53|23.61|23.56|23.61|23.56|23.58|23.53|6
1731985850000|2024-11-19 03:10:50|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1731985860000|2024-11-19 03:11:00|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|3
1731985870000|2024-11-19 03:11:10|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1731985880000|2024-11-19 03:11:20|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|5
1731985890000|2024-11-19 03:11:30|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|6
1731985900000|2024-11-19 03:11:40|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|4
1731985910000|2024-11-19 03:11:50|23.64|23.59|23.62|23.57|23.64|23.59|23.62|23.57|13
1731985920000|2024-11-19 03:12:00|23.61|23.56|23.65|23.6|23.65|23.6|23.61|23.56|9
1731985930000|2024-11-19 03:12:10|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|7
1731985940000|2024-11-19 03:12:20|23.67|23.62|23.63|23.58|23.67|23.62|23.63|23.58|7
1731985950000|2024-11-19 03:12:30|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|7
1731985960000|2024-11-19 03:12:40|23.63|23.58|23.59|23.54|23.63|23.58|23.59|23.54|15
1731985970000|2024-11-19 03:12:50|23.58|23.53|23.56|23.51|23.58|23.53|23.55|23.5|9
1731985980000|2024-11-19 03:13:00|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|5
1731985990000|2024-11-19 03:13:10|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1731986000000|2024-11-19 03:13:20|23.57|23.52|23.57|23.52|23.58|23.53|23.56|23.51|7
1731986010000|2024-11-19 03:13:30|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1731986030000|2024-11-19 03:13:50|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1731986040000|2024-11-19 03:14:00|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|7
1731986050000|2024-11-19 03:14:10|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|7
1731986060000|2024-11-19 03:14:20|23.56|23.51|23.55|23.5|23.57|23.52|23.55|23.5|4
1731986070000|2024-11-19 03:14:30|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1731986090000|2024-11-19 03:14:50|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|6
1731986100000|2024-11-19 03:15:00|23.52|23.47|23.5|23.45|23.53|23.48|23.5|23.45|5
1731986110000|2024-11-19 03:15:10|23.51|23.46|23.5|23.45|23.51|23.46|23.49|23.44|6
1731986120000|2024-11-19 03:15:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1731986130000|2024-11-19 03:15:30|23.51|23.46|23.5|23.45|23.52|23.47|23.5|23.45|4
1731986140000|2024-11-19 03:15:40|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1731986150000|2024-11-19 03:15:50|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1731986160000|2024-11-19 03:16:00|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|8
1731986170000|2024-11-19 03:16:10|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|4
1731986180000|2024-11-19 03:16:20|23.5|23.45|23.48|23.43|23.5|23.45|23.48|23.43|3
1731986200000|2024-11-19 03:16:40|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1731986210000|2024-11-19 03:16:50|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1731986220000|2024-11-19 03:17:00|23.45|23.4|23.39|23.34|23.45|23.4|23.39|23.34|7
1731986230000|2024-11-19 03:17:10|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|4
1731986240000|2024-11-19 03:17:20|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|3
1731986250000|2024-11-19 03:17:30|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|8
1731986260000|2024-11-19 03:17:40|23.39|23.34|23.42|23.37|23.43|23.38|23.39|23.34|7
1731986270000|2024-11-19 03:17:50|23.43|23.38|23.43|23.38|23.43|23.38|23.43|23.38|1
1731986280000|2024-11-19 03:18:00|23.44|23.39|23.39|23.34|23.45|23.4|23.39|23.34|9
1731986290000|2024-11-19 03:18:10|23.38|23.33|23.43|23.38|23.43|23.38|23.38|23.33|6
1731986300000|2024-11-19 03:18:20|23.42|23.37|23.41|23.36|23.42|23.37|23.4|23.35|6
1731986310000|2024-11-19 03:18:30|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|3
1731986320000|2024-11-19 03:18:40|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1731986330000|2024-11-19 03:18:50|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|4
1731986340000|2024-11-19 03:19:00|23.39|23.34|23.38|23.33|23.41|23.36|23.37|23.32|11
1731986350000|2024-11-19 03:19:10|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|6
1731986360000|2024-11-19 03:19:20|23.37|23.32|23.4|23.35|23.4|23.35|23.37|23.32|6
1731986370000|2024-11-19 03:19:30|23.41|23.36|23.42|23.37|23.42|23.37|23.4|23.35|8
1731986380000|2024-11-19 03:19:40|23.43|23.38|23.44|23.39|23.44|23.39|23.42|23.37|10
1731986390000|2024-11-19 03:19:50|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1731986400000|2024-11-19 03:20:00|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|7
1731986410000|2024-11-19 03:20:10|23.4|23.35|23.4|23.35|23.4|23.35|23.39|23.34|5
1731986420000|2024-11-19 03:20:20|23.41|23.36|23.39|23.34|23.42|23.37|23.39|23.34|5
1731986430000|2024-11-19 03:20:30|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1731986440000|2024-11-19 03:20:40|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|4
1731986450000|2024-11-19 03:20:50|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|6
1731986460000|2024-11-19 03:21:00|23.42|23.37|23.46|23.41|23.46|23.41|23.42|23.37|10
1731986470000|2024-11-19 03:21:10|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|6
1731986480000|2024-11-19 03:21:20|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|12
1731986490000|2024-11-19 03:21:30|23.45|23.4|23.44|23.39|23.47|23.42|23.44|23.39|10
1731986500000|2024-11-19 03:21:40|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|5
1731986510000|2024-11-19 03:21:50|23.46|23.41|23.44|23.39|23.47|23.42|23.44|23.39|9
1731986520000|2024-11-19 03:22:00|23.45|23.4|23.52|23.47|23.52|23.47|23.45|23.4|9
1731986530000|2024-11-19 03:22:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1731986540000|2024-11-19 03:22:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1731986550000|2024-11-19 03:22:30|23.53|23.48|23.54|23.49|23.55|23.5|23.53|23.48|6
1731986560000|2024-11-19 03:22:40|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|3
1731986570000|2024-11-19 03:22:50|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1731986580000|2024-11-19 03:23:00|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|5
1731986590000|2024-11-19 03:23:10|23.54|23.49|23.49|23.44|23.54|23.49|23.49|23.44|8
1731986600000|2024-11-19 03:23:20|23.48|23.43|23.51|23.46|23.52|23.47|23.48|23.43|5
1731986610000|2024-11-19 03:23:30|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|12
1731986620000|2024-11-19 03:23:40|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|9
1731986630000|2024-11-19 03:23:50|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1731986640000|2024-11-19 03:24:00|23.51|23.46|23.51|23.46|23.54|23.49|23.51|23.46|8
1731986650000|2024-11-19 03:24:10|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|13
1731986660000|2024-11-19 03:24:20|23.53|23.48|23.54|23.49|23.55|23.5|23.53|23.48|6
1731986670000|2024-11-19 03:24:30|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|3
1731986680000|2024-11-19 03:24:40|23.57|23.52|23.57|23.52|23.57|23.52|23.56|23.51|5
1731986690000|2024-11-19 03:24:50|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|8
1731986700000|2024-11-19 03:25:00|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1731986710000|2024-11-19 03:25:10|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|9
1731986720000|2024-11-19 03:25:20|23.55|23.5|23.55|23.5|23.57|23.52|23.55|23.5|9
1731986730000|2024-11-19 03:25:30|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|11
1731986740000|2024-11-19 03:25:40|23.55|23.5|23.56|23.51|23.57|23.52|23.53|23.48|10
1731986750000|2024-11-19 03:25:50|23.57|23.52|23.52|23.47|23.57|23.52|23.52|23.47|8
1731986760000|2024-11-19 03:26:00|23.53|23.48|23.54|23.49|23.55|23.5|23.53|23.48|8
1731986770000|2024-11-19 03:26:10|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|7
1731986780000|2024-11-19 03:26:20|23.58|23.53|23.56|23.51|23.59|23.54|23.54|23.49|14
1731986790000|2024-11-19 03:26:30|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|7
1731986800000|2024-11-19 03:26:40|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1731986810000|2024-11-19 03:26:50|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1731986820000|2024-11-19 03:27:00|23.57|23.52|23.64|23.59|23.64|23.59|23.57|23.52|12
1731986830000|2024-11-19 03:27:10|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1731986840000|2024-11-19 03:27:20|23.65|23.6|23.63|23.58|23.66|23.61|23.63|23.58|7
1731986850000|2024-11-19 03:27:30|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|8
1731986860000|2024-11-19 03:27:40|23.64|23.59|23.64|23.59|23.66|23.61|23.64|23.59|7
1731986870000|2024-11-19 03:27:50|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1731986880000|2024-11-19 03:28:00|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|6
1731986890000|2024-11-19 03:28:10|23.69|23.64|23.68|23.63|23.69|23.64|23.64|23.59|10
1731986900000|2024-11-19 03:28:20|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1731986920000|2024-11-19 03:28:40|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1731986930000|2024-11-19 03:28:50|23.71|23.66|23.75|23.7|23.76|23.71|23.71|23.66|9
1731986940000|2024-11-19 03:29:00|23.74|23.69|23.79|23.74|23.79|23.74|23.74|23.69|8
1731986950000|2024-11-19 03:29:10|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|5
1731986960000|2024-11-19 03:29:20|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|4
1731986970000|2024-11-19 03:29:30|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|5
1731986980000|2024-11-19 03:29:40|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|4
1731986990000|2024-11-19 03:29:50|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1731987000000|2024-11-19 03:30:00|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|6
1731987010000|2024-11-19 03:30:10|23.78|23.73|23.75|23.7|23.78|23.73|23.75|23.7|6
1731987020000|2024-11-19 03:30:20|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|6
1731987030000|2024-11-19 03:30:30|23.74|23.69|23.76|23.71|23.76|23.71|23.73|23.68|7
1731987040000|2024-11-19 03:30:40|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|6
1731987050000|2024-11-19 03:30:50|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|6
1731987060000|2024-11-19 03:31:00|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|7
1731987070000|2024-11-19 03:31:10|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|4
1731987080000|2024-11-19 03:31:20|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|6
1731987090000|2024-11-19 03:31:30|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|7
1731987100000|2024-11-19 03:31:40|23.77|23.72|23.74|23.69|23.77|23.72|23.73|23.68|6
1731987110000|2024-11-19 03:31:50|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1731987120000|2024-11-19 03:32:00|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1731987130000|2024-11-19 03:32:10|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|4
1731987140000|2024-11-19 03:32:20|23.78|23.73|23.8|23.75|23.81|23.76|23.78|23.73|7
1731987150000|2024-11-19 03:32:30|23.81|23.76|23.87|23.82|23.87|23.82|23.81|23.76|6
1731987160000|2024-11-19 03:32:40|23.86|23.81|23.91|23.86|23.91|23.86|23.86|23.81|6
1731987170000|2024-11-19 03:32:50|23.92|23.87|23.96|23.91|23.96|23.91|23.92|23.87|5
1731987180000|2024-11-19 03:33:00|23.97|23.92|24.02|23.97|24.02|23.97|23.97|23.92|7
1731987190000|2024-11-19 03:33:10|24.01|23.96|24.05|24|24.05|24|24.01|23.96|9
1731987200000|2024-11-19 03:33:20|24.04|23.99|24|23.95|24.05|24|23.98|23.93|11
1731987210000|2024-11-19 03:33:30|23.99|23.94|24|23.95|24|23.95|23.97|23.92|8
1731987220000|2024-11-19 03:33:40|24.01|23.96|23.96|23.91|24.01|23.96|23.96|23.91|10
1731987230000|2024-11-19 03:33:50|23.95|23.9|23.94|23.89|23.95|23.9|23.93|23.88|6
1731987240000|2024-11-19 03:34:00|23.93|23.88|23.9|23.85|23.93|23.88|23.89|23.84|9
1731987250000|2024-11-19 03:34:10|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|3
1731987260000|2024-11-19 03:34:20|23.9|23.85|23.88|23.83|23.9|23.85|23.88|23.83|5
1731987270000|2024-11-19 03:34:30|23.87|23.82|23.9|23.85|23.9|23.85|23.87|23.82|4
1731987280000|2024-11-19 03:34:40|23.88|23.83|23.93|23.88|23.93|23.88|23.87|23.82|14
1731987290000|2024-11-19 03:34:50|23.94|23.89|23.9|23.85|23.94|23.89|23.89|23.84|10
1731987300000|2024-11-19 03:35:00|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|8
1731987310000|2024-11-19 03:35:10|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|5
1731987320000|2024-11-19 03:35:20|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|9
1731987330000|2024-11-19 03:35:30|23.81|23.76|23.82|23.77|23.83|23.78|23.81|23.76|6
1731987340000|2024-11-19 03:35:40|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1731987350000|2024-11-19 03:35:50|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|9
1731987360000|2024-11-19 03:36:00|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1731987370000|2024-11-19 03:36:10|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1731987380000|2024-11-19 03:36:20|23.84|23.79|23.88|23.83|23.89|23.84|23.84|23.79|9
1731987390000|2024-11-19 03:36:30|23.87|23.82|23.86|23.81|23.88|23.83|23.86|23.81|4
1731987400000|2024-11-19 03:36:40|23.87|23.82|23.86|23.81|23.87|23.82|23.86|23.81|4
1731987410000|2024-11-19 03:36:50|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|3
1731987420000|2024-11-19 03:37:00|23.9|23.85|23.92|23.87|23.92|23.87|23.88|23.83|14
1731987430000|2024-11-19 03:37:10|23.91|23.86|23.97|23.92|23.97|23.92|23.91|23.86|11
1731987440000|2024-11-19 03:37:20|23.98|23.93|23.97|23.92|23.98|23.93|23.95|23.9|7
1731987450000|2024-11-19 03:37:30|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|4
1731987460000|2024-11-19 03:37:40|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1731987470000|2024-11-19 03:37:50|23.97|23.92|23.98|23.93|24|23.95|23.97|23.92|4
1731987480000|2024-11-19 03:38:00|23.99|23.94|23.98|23.93|23.99|23.94|23.95|23.9|11
1731987490000|2024-11-19 03:38:10|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|3
1731987500000|2024-11-19 03:38:20|24|23.95|24|23.95|24|23.95|23.99|23.94|5
1731987510000|2024-11-19 03:38:30|23.99|23.94|24.03|23.98|24.03|23.98|23.99|23.94|10
1731987520000|2024-11-19 03:38:40|24.04|23.99|24.04|23.99|24.05|24|24.03|23.98|5
1731987530000|2024-11-19 03:38:50|24.03|23.98|24|23.95|24.04|23.99|24|23.95|7
1731987540000|2024-11-19 03:39:00|24.01|23.96|24.02|23.97|24.02|23.97|24|23.95|8
1731987550000|2024-11-19 03:39:10|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1731987560000|2024-11-19 03:39:20|24.05|24|24.04|23.99|24.06|24.01|24.04|23.99|8
1731987570000|2024-11-19 03:39:30|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|4
1731987580000|2024-11-19 03:39:40|24.03|23.98|24|23.95|24.03|23.98|23.99|23.94|7
1731987590000|2024-11-19 03:39:50|24.01|23.96|24|23.95|24.01|23.96|23.99|23.94|4
1731987600000|2024-11-19 03:40:00|24.01|23.96|24.01|23.96|24.01|23.96|23.99|23.94|5
1731987610000|2024-11-19 03:40:10|24|23.95|24.05|24|24.05|24|24|23.95|12
1731987620000|2024-11-19 03:40:20|24.04|23.99|23.99|23.94|24.06|24.01|23.99|23.94|10
1731987630000|2024-11-19 03:40:30|23.98|23.93|23.98|23.93|23.98|23.93|23.96|23.91|5
1731987640000|2024-11-19 03:40:40|23.99|23.94|23.98|23.93|23.99|23.94|23.96|23.91|8
1731987650000|2024-11-19 03:40:50|23.96|23.91|23.98|23.93|23.98|23.93|23.94|23.89|14
1731987660000|2024-11-19 03:41:00|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|8
1731987670000|2024-11-19 03:41:10|23.94|23.89|23.93|23.88|23.95|23.9|23.93|23.88|7
1731987680000|2024-11-19 03:41:20|23.94|23.89|23.93|23.88|23.94|23.89|23.92|23.87|6
1731987690000|2024-11-19 03:41:30|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|8
1731987700000|2024-11-19 03:41:40|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|3
1731987710000|2024-11-19 03:41:50|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|7
1731987720000|2024-11-19 03:42:00|23.9|23.85|23.89|23.84|23.91|23.86|23.88|23.83|8
1731987730000|2024-11-19 03:42:10|23.9|23.85|23.91|23.86|23.91|23.86|23.88|23.83|8
1731987740000|2024-11-19 03:42:20|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|5
1731987750000|2024-11-19 03:42:30|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|5
1731987760000|2024-11-19 03:42:40|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|6
1731987770000|2024-11-19 03:42:50|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1731987780000|2024-11-19 03:43:00|23.93|23.88|23.9|23.85|23.93|23.88|23.9|23.85|4
1731987790000|2024-11-19 03:43:10|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|4
1731987800000|2024-11-19 03:43:20|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|4
1731987810000|2024-11-19 03:43:30|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|4
1731987820000|2024-11-19 03:43:40|23.89|23.84|23.87|23.82|23.89|23.84|23.87|23.82|5
1731987830000|2024-11-19 03:43:50|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1731987850000|2024-11-19 03:44:10|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1731987860000|2024-11-19 03:44:20|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|8
1731987870000|2024-11-19 03:44:30|23.89|23.84|23.9|23.85|23.92|23.87|23.89|23.84|6
1731987880000|2024-11-19 03:44:40|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1731987890000|2024-11-19 03:44:50|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|3
1731987900000|2024-11-19 03:45:00|23.84|23.79|23.81|23.76|23.85|23.8|23.8|23.75|12
1731987910000|2024-11-19 03:45:10|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|9
1731987920000|2024-11-19 03:45:20|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|6
1731987940000|2024-11-19 03:45:40|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|5
1731987950000|2024-11-19 03:45:50|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1731987960000|2024-11-19 03:46:00|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|7
1731987970000|2024-11-19 03:46:10|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1731987980000|2024-11-19 03:46:20|23.76|23.71|23.78|23.73|23.79|23.74|23.76|23.71|4
1731987990000|2024-11-19 03:46:30|23.79|23.74|23.79|23.74|23.8|23.75|23.78|23.73|7
1731988000000|2024-11-19 03:46:40|23.8|23.75|23.74|23.69|23.8|23.75|23.74|23.69|9
1731988010000|2024-11-19 03:46:50|23.75|23.7|23.76|23.71|23.77|23.72|23.75|23.7|4
1731988020000|2024-11-19 03:47:00|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|3
1731988030000|2024-11-19 03:47:10|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1731988040000|2024-11-19 03:47:20|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|5
1731988050000|2024-11-19 03:47:30|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|7
1731988060000|2024-11-19 03:47:40|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|4
1731988070000|2024-11-19 03:47:50|23.74|23.69|23.75|23.7|23.76|23.71|23.74|23.69|10
1731988080000|2024-11-19 03:48:00|23.76|23.71|23.75|23.7|23.76|23.71|23.73|23.68|6
1731988090000|2024-11-19 03:48:10|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|4
1731988100000|2024-11-19 03:48:20|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1731988110000|2024-11-19 03:48:30|23.83|23.78|23.88|23.83|23.92|23.87|23.83|23.78|10
1731988120000|2024-11-19 03:48:40|23.86|23.81|23.8|23.75|23.86|23.81|23.8|23.75|8
1731988130000|2024-11-19 03:48:50|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|4
1731988140000|2024-11-19 03:49:00|23.81|23.76|23.79|23.74|23.81|23.76|23.78|23.73|5
1731988150000|2024-11-19 03:49:10|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|6
1731988160000|2024-11-19 03:49:20|23.76|23.71|23.78|23.73|23.78|23.73|23.75|23.7|8
1731988170000|2024-11-19 03:49:30|23.79|23.74|23.79|23.74|23.79|23.74|23.77|23.72|7
1731988180000|2024-11-19 03:49:40|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|5
1731988190000|2024-11-19 03:49:50|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|4
1731988200000|2024-11-19 03:50:00|23.79|23.74|23.82|23.77|23.82|23.77|23.78|23.73|10
1731988210000|2024-11-19 03:50:10|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|8
1731988220000|2024-11-19 03:50:20|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|11
1731988230000|2024-11-19 03:50:30|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1731988240000|2024-11-19 03:50:40|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1731988250000|2024-11-19 03:50:50|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|3
1731988260000|2024-11-19 03:51:00|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|3
1731988270000|2024-11-19 03:51:10|23.79|23.74|23.81|23.76|23.81|23.76|23.78|23.73|5
1731988280000|2024-11-19 03:51:20|23.82|23.77|23.77|23.72|23.82|23.77|23.77|23.72|10
1731988290000|2024-11-19 03:51:30|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|4
1731988310000|2024-11-19 03:51:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|6
1731988320000|2024-11-19 03:52:00|23.78|23.73|23.84|23.79|23.84|23.79|23.78|23.73|9
1731988330000|2024-11-19 03:52:10|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|7
1731988340000|2024-11-19 03:52:20|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|2
1731988350000|2024-11-19 03:52:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|6
1731988360000|2024-11-19 03:52:40|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|8
1731988370000|2024-11-19 03:52:50|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1731988380000|2024-11-19 03:53:00|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|5
1731988390000|2024-11-19 03:53:10|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1731988400000|2024-11-19 03:53:20|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1731988410000|2024-11-19 03:53:30|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1731988420000|2024-11-19 03:53:40|23.78|23.73|23.81|23.76|23.81|23.76|23.78|23.73|6
1731988430000|2024-11-19 03:53:50|23.8|23.75|23.76|23.71|23.8|23.75|23.76|23.71|5
1731988440000|2024-11-19 03:54:00|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|4
1731988450000|2024-11-19 03:54:10|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1731988460000|2024-11-19 03:54:20|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|5
1731988470000|2024-11-19 03:54:30|23.78|23.73|23.79|23.74|23.8|23.75|23.78|23.73|10
1731988480000|2024-11-19 03:54:40|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1731988490000|2024-11-19 03:54:50|23.83|23.78|23.84|23.79|23.85|23.8|23.83|23.78|4
1731988500000|2024-11-19 03:55:00|23.85|23.8|23.9|23.85|23.91|23.86|23.85|23.8|13
1731988510000|2024-11-19 03:55:10|23.91|23.86|23.92|23.87|23.93|23.88|23.91|23.86|7
1731988520000|2024-11-19 03:55:20|23.91|23.86|23.93|23.88|23.94|23.89|23.91|23.86|9
1731988530000|2024-11-19 03:55:30|23.92|23.87|23.91|23.86|23.92|23.87|23.9|23.85|4
1731988540000|2024-11-19 03:55:40|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|5
1731988550000|2024-11-19 03:55:50|23.89|23.84|23.87|23.82|23.91|23.86|23.87|23.82|7
1731988560000|2024-11-19 03:56:00|23.88|23.83|23.89|23.84|23.91|23.86|23.87|23.82|8
1731988570000|2024-11-19 03:56:10|23.9|23.85|23.94|23.89|23.94|23.89|23.9|23.85|7
1731988580000|2024-11-19 03:56:20|23.95|23.9|23.95|23.9|23.96|23.91|23.93|23.88|7
1731988590000|2024-11-19 03:56:30|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1731988600000|2024-11-19 03:56:40|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|6
1731988610000|2024-11-19 03:56:50|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|8
1731988620000|2024-11-19 03:57:00|23.9|23.85|23.91|23.86|23.91|23.86|23.89|23.84|8
1731988630000|2024-11-19 03:57:10|23.92|23.87|23.94|23.89|23.95|23.9|23.91|23.86|9
1731988640000|2024-11-19 03:57:20|23.95|23.9|23.96|23.91|23.97|23.92|23.95|23.9|4
1731988650000|2024-11-19 03:57:30|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|2
1731988660000|2024-11-19 03:57:40|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|7
1731988670000|2024-11-19 03:57:50|23.9|23.85|23.89|23.84|23.91|23.86|23.89|23.84|8
1731988680000|2024-11-19 03:58:00|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|6
1731988690000|2024-11-19 03:58:10|23.9|23.85|23.9|23.85|23.91|23.86|23.89|23.84|5
1731988700000|2024-11-19 03:58:20|23.91|23.86|23.94|23.89|23.95|23.9|23.91|23.86|6
1731988710000|2024-11-19 03:58:30|23.95|23.9|23.99|23.94|23.99|23.94|23.94|23.89|6
1731988720000|2024-11-19 03:58:40|24|23.95|24.01|23.96|24.02|23.97|24|23.95|4
1731988730000|2024-11-19 03:58:50|24|23.95|23.99|23.94|24.01|23.96|23.99|23.94|4
1731988740000|2024-11-19 03:59:00|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1731988820000|2024-11-19 04:00:20|23.97|23.92|23.9|23.85|23.97|23.92|23.88|23.83|9
1731988830000|2024-11-19 04:00:30|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|5
1731988840000|2024-11-19 04:00:40|23.9|23.85|23.88|23.83|23.93|23.88|23.88|23.83|7
1731988850000|2024-11-19 04:00:50|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|5
1731988860000|2024-11-19 04:01:00|23.86|23.81|23.83|23.78|23.87|23.82|23.83|23.78|11
1731988870000|2024-11-19 04:01:10|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1731988880000|2024-11-19 04:01:20|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1731988890000|2024-11-19 04:01:30|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|5
1731988900000|2024-11-19 04:01:40|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|6
1731988910000|2024-11-19 04:01:50|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|10
1731988920000|2024-11-19 04:02:00|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1731988930000|2024-11-19 04:02:10|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1731988940000|2024-11-19 04:02:20|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|9
1731988950000|2024-11-19 04:02:30|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|6
1731988960000|2024-11-19 04:02:40|23.81|23.76|23.81|23.76|23.83|23.78|23.81|23.76|9
1731988970000|2024-11-19 04:02:50|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1731988980000|2024-11-19 04:03:00|23.82|23.77|23.86|23.81|23.87|23.82|23.82|23.77|10
1731989000000|2024-11-19 04:03:20|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1731989010000|2024-11-19 04:03:30|23.86|23.81|23.83|23.78|23.86|23.81|23.83|23.78|3
1731989020000|2024-11-19 04:03:40|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|3
1731989030000|2024-11-19 04:03:50|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1731989040000|2024-11-19 04:04:00|23.84|23.79|23.89|23.84|23.9|23.85|23.84|23.79|10
1731989050000|2024-11-19 04:04:10|23.88|23.83|23.86|23.81|23.88|23.83|23.85|23.8|8
1731989060000|2024-11-19 04:04:20|23.85|23.8|23.8|23.75|23.85|23.8|23.79|23.74|10
1731989070000|2024-11-19 04:04:30|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1731989080000|2024-11-19 04:04:40|23.78|23.73|23.79|23.74|23.81|23.76|23.78|23.73|8
1731989090000|2024-11-19 04:04:50|23.8|23.75|23.78|23.73|23.8|23.75|23.78|23.73|7
1731989100000|2024-11-19 04:05:00|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|13
1731989110000|2024-11-19 04:05:10|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|4
1731989120000|2024-11-19 04:05:20|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|11
1731989140000|2024-11-19 04:05:40|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1731989150000|2024-11-19 04:05:50|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1731989160000|2024-11-19 04:06:00|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|6
1731989190000|2024-11-19 04:06:30|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|6
1731989200000|2024-11-19 04:06:40|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|4
1731989210000|2024-11-19 04:06:50|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1731989220000|2024-11-19 04:07:00|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|6
1731989230000|2024-11-19 04:07:10|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1731989240000|2024-11-19 04:07:20|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1731989250000|2024-11-19 04:07:30|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|3
1731989260000|2024-11-19 04:07:40|23.73|23.68|23.73|23.68|23.74|23.69|23.73|23.68|3
1731989270000|2024-11-19 04:07:50|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1731989280000|2024-11-19 04:08:00|23.74|23.69|23.75|23.7|23.76|23.71|23.74|23.69|8
1731989290000|2024-11-19 04:08:10|23.74|23.69|23.78|23.73|23.78|23.73|23.74|23.69|9
1731989300000|2024-11-19 04:08:20|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|7
1731989310000|2024-11-19 04:08:30|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|8
1731989320000|2024-11-19 04:08:40|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|3
1731989330000|2024-11-19 04:08:50|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|9
1731989340000|2024-11-19 04:09:00|23.71|23.66|23.67|23.62|23.71|23.66|23.67|23.62|5
1731989350000|2024-11-19 04:09:10|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|8
1731989360000|2024-11-19 04:09:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|9
1731989370000|2024-11-19 04:09:30|23.65|23.6|23.69|23.64|23.69|23.64|23.64|23.59|11
1731989380000|2024-11-19 04:09:40|23.68|23.63|23.69|23.64|23.69|23.64|23.67|23.62|12
1731989390000|2024-11-19 04:09:50|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|5
1731989400000|2024-11-19 04:10:00|23.67|23.62|23.66|23.61|23.68|23.63|23.66|23.61|6
1731989410000|2024-11-19 04:10:10|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|11
1731989420000|2024-11-19 04:10:20|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|6
1731989430000|2024-11-19 04:10:30|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1731989440000|2024-11-19 04:10:40|23.61|23.56|23.59|23.54|23.62|23.57|23.59|23.54|7
1731989450000|2024-11-19 04:10:50|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|4
1731989460000|2024-11-19 04:11:00|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1731989470000|2024-11-19 04:11:10|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1731989480000|2024-11-19 04:11:20|23.57|23.52|23.57|23.52|23.57|23.52|23.56|23.51|3
1731989490000|2024-11-19 04:11:30|23.56|23.51|23.57|23.52|23.58|23.53|23.55|23.5|5
1731989500000|2024-11-19 04:11:40|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1731989510000|2024-11-19 04:11:50|23.59|23.54|23.63|23.58|23.63|23.58|23.59|23.54|5
1731989520000|2024-11-19 04:12:00|23.62|23.57|23.61|23.56|23.63|23.58|23.6|23.55|8
1731989530000|2024-11-19 04:12:10|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|5
1731989540000|2024-11-19 04:12:20|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|5
1731989550000|2024-11-19 04:12:30|23.58|23.53|23.56|23.51|23.58|23.53|23.56|23.51|3
1731989560000|2024-11-19 04:12:40|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1731989570000|2024-11-19 04:12:50|23.52|23.47|23.5|23.45|23.52|23.47|23.49|23.44|7
1731989580000|2024-11-19 04:13:00|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|5
1731989590000|2024-11-19 04:13:10|23.48|23.43|23.46|23.41|23.48|23.43|23.44|23.39|8
1731989610000|2024-11-19 04:13:30|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|2
1731989620000|2024-11-19 04:13:40|23.45|23.4|23.44|23.39|23.45|23.4|23.43|23.38|6
1731989630000|2024-11-19 04:13:50|23.43|23.38|23.41|23.36|23.43|23.38|23.41|23.36|7
1731989640000|2024-11-19 04:14:00|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|4
1731989650000|2024-11-19 04:14:10|23.42|23.37|23.4|23.35|23.42|23.37|23.4|23.35|5
1731989660000|2024-11-19 04:14:20|23.39|23.34|23.41|23.36|23.42|23.37|23.39|23.34|12
1731989670000|2024-11-19 04:14:30|23.42|23.37|23.41|23.36|23.43|23.38|23.41|23.36|6
1731989680000|2024-11-19 04:14:40|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|8
1731989690000|2024-11-19 04:14:50|23.4|23.35|23.38|23.33|23.4|23.35|23.37|23.32|9
1731989700000|2024-11-19 04:15:00|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|9
1731989710000|2024-11-19 04:15:10|23.4|23.35|23.42|23.37|23.42|23.37|23.39|23.34|5
1731989720000|2024-11-19 04:15:20|23.41|23.36|23.4|23.35|23.43|23.38|23.4|23.35|6
1731989730000|2024-11-19 04:15:30|23.41|23.36|23.36|23.31|23.41|23.36|23.36|23.31|9
1731989740000|2024-11-19 04:15:40|23.35|23.3|23.33|23.28|23.36|23.31|23.33|23.28|5
1731989750000|2024-11-19 04:15:50|23.34|23.29|23.3|23.25|23.34|23.29|23.29|23.24|10
1731989760000|2024-11-19 04:16:00|23.31|23.26|23.26|23.21|23.31|23.26|23.26|23.21|6
1731989770000|2024-11-19 04:16:10|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|9
1731989780000|2024-11-19 04:16:20|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731989790000|2024-11-19 04:16:30|23.2|23.15|23.18|23.13|23.21|23.16|23.18|23.13|9
1731989800000|2024-11-19 04:16:40|23.17|23.12|23.14|23.09|23.18|23.13|23.14|23.09|12
1731989810000|2024-11-19 04:16:50|23.15|23.1|23.12|23.07|23.15|23.1|23.11|23.06|6
1731989820000|2024-11-19 04:17:00|23.11|23.06|23.1|23.05|23.11|23.06|23.09|23.04|6
1731989830000|2024-11-19 04:17:10|23.09|23.04|23.08|23.03|23.1|23.05|23.08|23.03|4
1731989840000|2024-11-19 04:17:20|23.07|23.02|23.03|22.98|23.07|23.02|23.03|22.98|7
1731989850000|2024-11-19 04:17:30|23.04|22.99|23.01|22.96|23.04|22.99|23.01|22.96|3
1731989860000|2024-11-19 04:17:40|23.02|22.97|23|22.95|23.02|22.97|22.99|22.94|7
1731989870000|2024-11-19 04:17:50|22.99|22.94|23|22.95|23|22.95|22.99|22.94|6
1731989880000|2024-11-19 04:18:00|23.01|22.96|22.99|22.94|23.01|22.96|22.98|22.93|10
1731989890000|2024-11-19 04:18:10|23|22.95|22.99|22.94|23.01|22.96|22.99|22.94|10
1731989900000|2024-11-19 04:18:20|23|22.95|23.02|22.97|23.02|22.97|22.96|22.91|13
1731989910000|2024-11-19 04:18:30|23.03|22.98|23.01|22.96|23.08|23.03|23.01|22.96|15
1731989920000|2024-11-19 04:18:40|23.02|22.97|23.05|23|23.06|23.01|23.02|22.97|8
1731989930000|2024-11-19 04:18:50|23.03|22.98|23|22.95|23.04|22.99|22.98|22.93|11
1731989940000|2024-11-19 04:19:00|23.01|22.96|22.99|22.94|23.02|22.97|22.99|22.94|7
1731989950000|2024-11-19 04:19:10|23|22.95|22.98|22.93|23.01|22.96|22.98|22.93|11
1731989960000|2024-11-19 04:19:20|22.97|22.92|22.99|22.94|23|22.95|22.97|22.92|7
1731989970000|2024-11-19 04:19:30|22.98|22.93|22.99|22.94|23.03|22.98|22.98|22.93|9
1731989980000|2024-11-19 04:19:40|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1731989990000|2024-11-19 04:19:50|23.01|22.96|23.02|22.97|23.03|22.98|23.01|22.96|8
1731990000000|2024-11-19 04:20:00|23.03|22.98|23.06|23.01|23.07|23.02|23.02|22.97|16
1731990010000|2024-11-19 04:20:10|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|13
1731990020000|2024-11-19 04:20:20|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|6
1731990030000|2024-11-19 04:20:30|23.05|23|23.02|22.97|23.07|23.02|23.02|22.97|10
1731990040000|2024-11-19 04:20:40|23.01|22.96|23.02|22.97|23.04|22.99|23.01|22.96|10
1731990050000|2024-11-19 04:20:50|23.03|22.98|23.06|23.01|23.06|23.01|23.03|22.98|6
1731990060000|2024-11-19 04:21:00|23.07|23.02|23.04|22.99|23.08|23.03|23.04|22.99|7
1731990070000|2024-11-19 04:21:10|23.03|22.98|23.04|22.99|23.05|23|23.03|22.98|6
1731990080000|2024-11-19 04:21:20|23.05|23|23.09|23.04|23.09|23.04|23.05|23|11
1731990090000|2024-11-19 04:21:30|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|10
1731990100000|2024-11-19 04:21:40|23.06|23.01|23.03|22.98|23.06|23.01|23.03|22.98|8
1731990110000|2024-11-19 04:21:50|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|7
1731990120000|2024-11-19 04:22:00|23.04|22.99|23.02|22.97|23.04|22.99|23|22.95|7
1731990130000|2024-11-19 04:22:10|23.03|22.98|23.05|23|23.07|23.02|23.03|22.98|7
1731990140000|2024-11-19 04:22:20|23.04|22.99|23.03|22.98|23.06|23.01|23.02|22.97|8
1731990150000|2024-11-19 04:22:30|23.04|22.99|23.05|23|23.06|23.01|23.03|22.98|6
1731990160000|2024-11-19 04:22:40|23.06|23.01|23.02|22.97|23.06|23.01|23.01|22.96|9
1731990170000|2024-11-19 04:22:50|23.03|22.98|23.04|22.99|23.05|23|23.02|22.97|11
1731990180000|2024-11-19 04:23:00|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|5
1731990190000|2024-11-19 04:23:10|23.04|22.99|23.02|22.97|23.05|23|23.02|22.97|7
1731990200000|2024-11-19 04:23:20|23.03|22.98|23|22.95|23.03|22.98|23|22.95|6
1731990210000|2024-11-19 04:23:30|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1731990220000|2024-11-19 04:23:40|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|3
1731990230000|2024-11-19 04:23:50|22.98|22.93|22.95|22.9|22.98|22.93|22.95|22.9|6
1731990240000|2024-11-19 04:24:00|22.96|22.91|22.94|22.89|22.96|22.91|22.94|22.89|3
1731990250000|2024-11-19 04:24:10|22.93|22.88|22.93|22.88|22.93|22.88|22.92|22.87|9
1731990260000|2024-11-19 04:24:20|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|5
1731990270000|2024-11-19 04:24:30|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1731990280000|2024-11-19 04:24:40|22.9|22.85|22.89|22.84|22.91|22.86|22.88|22.83|6
1731990290000|2024-11-19 04:24:50|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|8
1731990300000|2024-11-19 04:25:00|22.9|22.85|22.88|22.83|22.91|22.86|22.88|22.83|5
1731990310000|2024-11-19 04:25:10|22.87|22.82|22.89|22.84|22.89|22.84|22.86|22.81|7
1731990320000|2024-11-19 04:25:20|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|7
1731990330000|2024-11-19 04:25:30|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|9
1731990340000|2024-11-19 04:25:40|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|10
1731990350000|2024-11-19 04:25:50|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|6
1731990360000|2024-11-19 04:26:00|22.9|22.85|22.92|22.87|22.94|22.89|22.9|22.85|9
1731990370000|2024-11-19 04:26:10|22.91|22.86|22.91|22.86|22.92|22.87|22.9|22.85|5
1731990380000|2024-11-19 04:26:20|22.92|22.87|22.92|22.87|22.93|22.88|22.91|22.86|5
1731990390000|2024-11-19 04:26:30|22.91|22.86|22.88|22.83|22.92|22.87|22.88|22.83|8
1731990400000|2024-11-19 04:26:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1731990410000|2024-11-19 04:26:50|22.92|22.87|22.87|22.82|22.93|22.88|22.87|22.82|12
1731990420000|2024-11-19 04:27:00|22.88|22.83|22.9|22.85|22.9|22.85|22.86|22.81|14
1731990430000|2024-11-19 04:27:10|22.89|22.84|22.85|22.8|22.9|22.85|22.85|22.8|11
1731990440000|2024-11-19 04:27:20|22.86|22.81|22.85|22.8|22.88|22.83|22.85|22.8|10
1731990450000|2024-11-19 04:27:30|22.86|22.81|22.85|22.8|22.86|22.81|22.84|22.79|6
1731990460000|2024-11-19 04:27:40|22.84|22.79|22.81|22.76|22.84|22.79|22.8|22.75|8
1731990470000|2024-11-19 04:27:50|22.82|22.77|22.77|22.72|22.82|22.77|22.77|22.72|13
1731990480000|2024-11-19 04:28:00|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|11
1731990490000|2024-11-19 04:28:10|22.81|22.76|22.77|22.72|22.81|22.76|22.75|22.7|10
1731990500000|2024-11-19 04:28:20|22.76|22.71|22.76|22.71|22.78|22.73|22.76|22.71|5
1731990510000|2024-11-19 04:28:30|22.77|22.72|22.72|22.67|22.77|22.72|22.71|22.66|8
1731990520000|2024-11-19 04:28:40|22.73|22.68|22.73|22.68|22.73|22.68|22.7|22.65|13
1731990530000|2024-11-19 04:28:50|22.74|22.69|22.73|22.68|22.75|22.7|22.73|22.68|7
1731990540000|2024-11-19 04:29:00|22.74|22.69|22.73|22.68|22.76|22.71|22.73|22.68|8
1731990550000|2024-11-19 04:29:10|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|4
1731990560000|2024-11-19 04:29:20|22.74|22.69|22.74|22.69|22.76|22.71|22.74|22.69|7
1731990570000|2024-11-19 04:29:30|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|7
1731990580000|2024-11-19 04:29:40|22.72|22.67|22.7|22.65|22.73|22.68|22.66|22.61|11
1731990590000|2024-11-19 04:29:50|22.69|22.64|22.65|22.6|22.7|22.65|22.64|22.59|14
1731990600000|2024-11-19 04:30:00|22.66|22.61|22.66|22.61|22.7|22.65|22.65|22.6|10
1731990610000|2024-11-19 04:30:10|22.67|22.62|22.68|22.63|22.69|22.64|22.66|22.61|14
1731990620000|2024-11-19 04:30:20|22.67|22.62|22.64|22.59|22.68|22.63|22.64|22.59|5
1731990630000|2024-11-19 04:30:30|22.65|22.6|22.64|22.59|22.65|22.6|22.63|22.58|11
1731990640000|2024-11-19 04:30:40|22.63|22.58|22.64|22.59|22.64|22.59|22.61|22.56|10
1731990650000|2024-11-19 04:30:50|22.63|22.58|22.65|22.6|22.66|22.61|22.63|22.58|17
1731990660000|2024-11-19 04:31:00|22.67|22.62|22.73|22.68|22.74|22.69|22.67|22.62|9
1731990670000|2024-11-19 04:31:10|22.72|22.67|22.72|22.67|22.73|22.68|22.7|22.65|9
1731990680000|2024-11-19 04:31:20|22.71|22.66|22.7|22.65|22.71|22.66|22.68|22.63|6
1731990690000|2024-11-19 04:31:30|22.69|22.64|22.72|22.67|22.72|22.67|22.68|22.63|8
1731990700000|2024-11-19 04:31:40|22.71|22.66|22.74|22.69|22.74|22.69|22.71|22.66|4
1731990710000|2024-11-19 04:31:50|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1731990720000|2024-11-19 04:32:00|22.76|22.71|22.72|22.67|22.76|22.71|22.7|22.65|7
1731990730000|2024-11-19 04:32:10|22.71|22.66|22.72|22.67|22.73|22.68|22.7|22.65|10
1731990740000|2024-11-19 04:32:20|22.71|22.66|22.7|22.65|22.72|22.67|22.7|22.65|6
1731990750000|2024-11-19 04:32:30|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1731990760000|2024-11-19 04:32:40|22.71|22.66|22.7|22.65|22.73|22.68|22.7|22.65|7
1731990770000|2024-11-19 04:32:50|22.72|22.67|22.71|22.66|22.74|22.69|22.71|22.66|10
1731990780000|2024-11-19 04:33:00|22.69|22.64|22.72|22.67|22.72|22.67|22.68|22.63|5
1731990790000|2024-11-19 04:33:10|22.73|22.68|22.74|22.69|22.75|22.7|22.72|22.67|6
1731990800000|2024-11-19 04:33:20|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|6
1731990810000|2024-11-19 04:33:30|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|8
1731990820000|2024-11-19 04:33:40|22.75|22.7|22.76|22.71|22.76|22.71|22.74|22.69|8
1731990830000|2024-11-19 04:33:50|22.75|22.7|22.76|22.71|22.76|22.71|22.74|22.69|4
1731990840000|2024-11-19 04:34:00|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|2
1731990850000|2024-11-19 04:34:10|22.75|22.7|22.78|22.73|22.78|22.73|22.74|22.69|6
1731990860000|2024-11-19 04:34:20|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|7
1731990870000|2024-11-19 04:34:30|22.78|22.73|22.82|22.77|22.82|22.77|22.77|22.72|7
1731990880000|2024-11-19 04:34:40|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1731990890000|2024-11-19 04:34:50|22.8|22.75|22.8|22.75|22.81|22.76|22.8|22.75|3
1731990900000|2024-11-19 04:35:00|22.81|22.76|22.85|22.8|22.85|22.8|22.8|22.75|11
1731990910000|2024-11-19 04:35:10|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|4
1731990920000|2024-11-19 04:35:20|22.88|22.83|22.89|22.84|22.89|22.84|22.87|22.82|4
1731990930000|2024-11-19 04:35:30|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|3
1731990940000|2024-11-19 04:35:40|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|4
1731990950000|2024-11-19 04:35:50|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731990960000|2024-11-19 04:36:00|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|10
1731990970000|2024-11-19 04:36:10|22.9|22.85|22.96|22.91|22.96|22.91|22.9|22.85|11
1731990980000|2024-11-19 04:36:20|22.95|22.9|22.97|22.92|22.97|22.92|22.95|22.9|5
1731990990000|2024-11-19 04:36:30|22.96|22.91|22.96|22.91|22.96|22.91|22.94|22.89|7
1731991000000|2024-11-19 04:36:40|22.97|22.92|22.97|22.92|22.99|22.94|22.97|22.92|5
1731991010000|2024-11-19 04:36:50|22.96|22.91|22.93|22.88|22.96|22.91|22.93|22.88|8
1731991020000|2024-11-19 04:37:00|22.92|22.87|22.92|22.87|22.93|22.88|22.92|22.87|3
1731991030000|2024-11-19 04:37:10|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|8
1731991040000|2024-11-19 04:37:20|22.91|22.86|22.9|22.85|22.92|22.87|22.89|22.84|8
1731991050000|2024-11-19 04:37:30|22.91|22.86|22.95|22.9|22.95|22.9|22.9|22.85|6
1731991060000|2024-11-19 04:37:40|22.96|22.91|22.9|22.85|22.96|22.91|22.89|22.84|15
1731991070000|2024-11-19 04:37:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1731991080000|2024-11-19 04:38:00|22.92|22.87|22.96|22.91|22.96|22.91|22.92|22.87|6
1731991090000|2024-11-19 04:38:10|22.95|22.9|22.95|22.9|22.95|22.9|22.93|22.88|5
1731991100000|2024-11-19 04:38:20|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|4
1731991110000|2024-11-19 04:38:30|22.94|22.89|22.93|22.88|22.95|22.9|22.92|22.87|10
1731991120000|2024-11-19 04:38:40|22.95|22.9|22.95|22.9|22.97|22.92|22.95|22.9|7
1731991130000|2024-11-19 04:38:50|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1731991140000|2024-11-19 04:39:00|22.95|22.9|22.91|22.86|22.95|22.9|22.91|22.86|7
1731991150000|2024-11-19 04:39:10|22.9|22.85|22.88|22.83|22.93|22.88|22.88|22.83|11
1731991160000|2024-11-19 04:39:20|22.89|22.84|22.89|22.84|22.89|22.84|22.87|22.82|7
1731991170000|2024-11-19 04:39:30|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|3
1731991180000|2024-11-19 04:39:40|22.89|22.84|22.91|22.86|22.91|22.86|22.88|22.83|5
1731991190000|2024-11-19 04:39:50|22.9|22.85|22.91|22.86|22.93|22.88|22.9|22.85|6
1731991200000|2024-11-19 04:40:00|22.92|22.87|22.93|22.88|22.94|22.89|22.92|22.87|8
1731991210000|2024-11-19 04:40:10|22.94|22.89|22.98|22.93|22.98|22.93|22.94|22.89|3
1731991220000|2024-11-19 04:40:20|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|6
1731991230000|2024-11-19 04:40:30|22.99|22.94|22.99|22.94|23.01|22.96|22.99|22.94|15
1731991240000|2024-11-19 04:40:40|22.98|22.93|22.95|22.9|22.98|22.93|22.95|22.9|4
1731991250000|2024-11-19 04:40:50|22.94|22.89|22.94|22.89|22.95|22.9|22.93|22.88|9
1731991260000|2024-11-19 04:41:00|22.95|22.9|23|22.95|23.01|22.96|22.95|22.9|7
1731991270000|2024-11-19 04:41:10|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|7
1731991280000|2024-11-19 04:41:20|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1731991290000|2024-11-19 04:41:30|22.99|22.94|22.98|22.93|22.99|22.94|22.97|22.92|6
1731991300000|2024-11-19 04:41:40|22.97|22.92|22.97|22.92|22.99|22.94|22.94|22.89|8
1731991310000|2024-11-19 04:41:50|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|5
1731991320000|2024-11-19 04:42:00|22.99|22.94|23|22.95|23|22.95|22.98|22.93|4
1731991330000|2024-11-19 04:42:10|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1731991340000|2024-11-19 04:42:20|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1731991350000|2024-11-19 04:42:30|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|3
1731991360000|2024-11-19 04:42:40|23|22.95|22.99|22.94|23|22.95|22.98|22.93|4
1731991370000|2024-11-19 04:42:50|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|3
1731991380000|2024-11-19 04:43:00|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1731991390000|2024-11-19 04:43:10|23.01|22.96|23.03|22.98|23.03|22.98|23.01|22.96|7
1731991400000|2024-11-19 04:43:20|23.02|22.97|23.01|22.96|23.02|22.97|23|22.95|11
1731991410000|2024-11-19 04:43:30|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1731991420000|2024-11-19 04:43:40|23.02|22.97|23|22.95|23.02|22.97|22.97|22.92|9
1731991430000|2024-11-19 04:43:50|22.99|22.94|23|22.95|23|22.95|22.98|22.93|10
1731991440000|2024-11-19 04:44:00|23.01|22.96|23.01|22.96|23.03|22.98|23.01|22.96|9
1731991450000|2024-11-19 04:44:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1731991460000|2024-11-19 04:44:20|23|22.95|23.01|22.96|23.01|22.96|23|22.95|8
1731991470000|2024-11-19 04:44:30|23.02|22.97|23.02|22.97|23.03|22.98|23.01|22.96|7
1731991480000|2024-11-19 04:44:40|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|3
1731991490000|2024-11-19 04:44:50|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|9
1731991500000|2024-11-19 04:45:00|22.99|22.94|22.93|22.88|22.99|22.94|22.92|22.87|16
1731991510000|2024-11-19 04:45:10|22.92|22.87|22.92|22.87|22.92|22.87|22.9|22.85|7
1731991520000|2024-11-19 04:45:20|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1731991530000|2024-11-19 04:45:30|22.89|22.84|22.86|22.81|22.89|22.84|22.86|22.81|8
1731991540000|2024-11-19 04:45:40|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1731991550000|2024-11-19 04:45:50|22.86|22.81|22.83|22.78|22.88|22.83|22.83|22.78|9
1731991560000|2024-11-19 04:46:00|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|5
1731991570000|2024-11-19 04:46:10|22.87|22.82|22.91|22.86|22.91|22.86|22.87|22.82|7
1731991580000|2024-11-19 04:46:20|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1731991590000|2024-11-19 04:46:30|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|2
1731991600000|2024-11-19 04:46:40|22.88|22.83|22.87|22.82|22.89|22.84|22.87|22.82|4
1731991610000|2024-11-19 04:46:50|22.88|22.83|22.89|22.84|22.89|22.84|22.88|22.83|6
1731991620000|2024-11-19 04:47:00|22.91|22.86|22.88|22.83|22.91|22.86|22.88|22.83|10
1731991630000|2024-11-19 04:47:10|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1731991640000|2024-11-19 04:47:20|22.89|22.84|22.9|22.85|22.91|22.86|22.89|22.84|10
1731991650000|2024-11-19 04:47:30|22.91|22.86|22.89|22.84|22.91|22.86|22.88|22.83|5
1731991660000|2024-11-19 04:47:40|22.88|22.83|22.87|22.82|22.88|22.83|22.86|22.81|4
1731991670000|2024-11-19 04:47:50|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|3
1731991680000|2024-11-19 04:48:00|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|8
1731991690000|2024-11-19 04:48:10|22.85|22.8|22.92|22.87|22.92|22.87|22.85|22.8|10
1731991700000|2024-11-19 04:48:20|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|6
1731991710000|2024-11-19 04:48:30|22.91|22.86|22.87|22.82|22.91|22.86|22.87|22.82|6
1731991720000|2024-11-19 04:48:40|22.88|22.83|22.89|22.84|22.9|22.85|22.88|22.83|6
1731991730000|2024-11-19 04:48:50|22.88|22.83|22.87|22.82|22.88|22.83|22.86|22.81|4
1731991740000|2024-11-19 04:49:00|22.88|22.83|22.89|22.84|22.9|22.85|22.88|22.83|6
1731991750000|2024-11-19 04:49:10|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1731991760000|2024-11-19 04:49:20|22.85|22.8|22.85|22.8|22.87|22.82|22.85|22.8|9
1731991770000|2024-11-19 04:49:30|22.86|22.81|22.86|22.81|22.88|22.83|22.86|22.81|5
1731991780000|2024-11-19 04:49:40|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|2
1731991790000|2024-11-19 04:49:50|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1731991800000|2024-11-19 04:50:00|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|3
1731991810000|2024-11-19 04:50:10|22.83|22.78|22.84|22.79|22.84|22.79|22.81|22.76|12
1731991820000|2024-11-19 04:50:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|3
1731991830000|2024-11-19 04:50:30|22.86|22.81|22.87|22.82|22.87|22.82|22.85|22.8|4
1731991840000|2024-11-19 04:50:40|22.86|22.81|22.86|22.81|22.86|22.81|22.86|22.81|1
1731991850000|2024-11-19 04:50:50|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|8
1731991860000|2024-11-19 04:51:00|22.85|22.8|22.84|22.79|22.85|22.8|22.82|22.77|10
1731991870000|2024-11-19 04:51:10|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1731991880000|2024-11-19 04:51:20|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|4
1731991890000|2024-11-19 04:51:30|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1731991900000|2024-11-19 04:51:40|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|11
1731991910000|2024-11-19 04:51:50|22.83|22.78|22.83|22.78|22.83|22.78|22.83|22.78|1
1731991920000|2024-11-19 04:52:00|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|4
1731991930000|2024-11-19 04:52:10|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|8
1731991940000|2024-11-19 04:52:20|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1731991950000|2024-11-19 04:52:30|22.88|22.83|22.86|22.81|22.88|22.83|22.83|22.78|8
1731991960000|2024-11-19 04:52:40|22.87|22.82|22.88|22.83|22.88|22.83|22.86|22.81|10
1731991970000|2024-11-19 04:52:50|22.87|22.82|22.88|22.83|22.89|22.84|22.86|22.81|7
1731991980000|2024-11-19 04:53:00|22.89|22.84|22.88|22.83|22.9|22.85|22.88|22.83|10
1731991990000|2024-11-19 04:53:10|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|7
1731992000000|2024-11-19 04:53:20|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1731992010000|2024-11-19 04:53:30|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|3
1731992020000|2024-11-19 04:53:40|22.86|22.81|22.88|22.83|22.88|22.83|22.86|22.81|3
1731992030000|2024-11-19 04:53:50|22.87|22.82|22.85|22.8|22.88|22.83|22.85|22.8|5
1731992040000|2024-11-19 04:54:00|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|7
1731992050000|2024-11-19 04:54:10|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|6
1731992060000|2024-11-19 04:54:20|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|7
1731992070000|2024-11-19 04:54:30|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731992080000|2024-11-19 04:54:40|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1731992090000|2024-11-19 04:54:50|22.79|22.74|22.78|22.73|22.79|22.74|22.77|22.72|8
1731992100000|2024-11-19 04:55:00|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731992110000|2024-11-19 04:55:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|6
1731992120000|2024-11-19 04:55:20|22.76|22.71|22.75|22.7|22.76|22.71|22.74|22.69|8
1731992130000|2024-11-19 04:55:30|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|8
1731992140000|2024-11-19 04:55:40|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|10
1731992150000|2024-11-19 04:55:50|22.76|22.71|22.78|22.73|22.78|22.73|22.75|22.7|13
1731992160000|2024-11-19 04:56:00|22.79|22.74|22.77|22.72|22.8|22.75|22.77|22.72|5
1731992170000|2024-11-19 04:56:10|22.76|22.71|22.74|22.69|22.78|22.73|22.74|22.69|6
1731992180000|2024-11-19 04:56:20|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1731992190000|2024-11-19 04:56:30|22.74|22.69|22.75|22.7|22.75|22.7|22.73|22.68|6
1731992200000|2024-11-19 04:56:40|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|11
1731992210000|2024-11-19 04:56:50|22.75|22.7|22.75|22.7|22.75|22.7|22.74|22.69|7
1731992220000|2024-11-19 04:57:00|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|2
1731992230000|2024-11-19 04:57:10|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|5
1731992240000|2024-11-19 04:57:20|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1731992250000|2024-11-19 04:57:30|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|11
1731992260000|2024-11-19 04:57:40|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|4
1731992270000|2024-11-19 04:57:50|22.77|22.72|22.75|22.7|22.77|22.72|22.75|22.7|7
1731992280000|2024-11-19 04:58:00|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|3
1731992290000|2024-11-19 04:58:10|22.73|22.68|22.76|22.71|22.76|22.71|22.73|22.68|6
1731992300000|2024-11-19 04:58:20|22.77|22.72|22.78|22.73|22.79|22.74|22.77|22.72|4
1731992310000|2024-11-19 04:58:30|22.79|22.74|22.78|22.73|22.79|22.74|22.77|22.72|6
1731992320000|2024-11-19 04:58:40|22.77|22.72|22.81|22.76|22.81|22.76|22.77|22.72|5
1731992330000|2024-11-19 04:58:50|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|4
1731992340000|2024-11-19 04:59:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1731992350000|2024-11-19 04:59:10|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|9
1731992360000|2024-11-19 04:59:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|6
1731992370000|2024-11-19 04:59:30|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|6
1731992380000|2024-11-19 04:59:40|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1731992390000|2024-11-19 04:59:50|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1731992400000|2024-11-19 05:00:00|22.8|22.75|22.77|22.72|22.8|22.75|22.77|22.72|6
1731992410000|2024-11-19 05:00:10|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1731992420000|2024-11-19 05:00:20|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1731992430000|2024-11-19 05:00:30|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|7
1731992440000|2024-11-19 05:00:40|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1731992450000|2024-11-19 05:00:50|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|5
1731992460000|2024-11-19 05:01:00|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|5
1731992470000|2024-11-19 05:01:10|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|7
1731992480000|2024-11-19 05:01:20|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1731992490000|2024-11-19 05:01:30|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1731992500000|2024-11-19 05:01:40|22.78|22.73|22.76|22.71|22.78|22.73|22.74|22.69|8
1731992510000|2024-11-19 05:01:50|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1731992520000|2024-11-19 05:02:00|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|4
1731992530000|2024-11-19 05:02:10|22.73|22.68|22.78|22.73|22.78|22.73|22.72|22.67|5
1731992540000|2024-11-19 05:02:20|22.77|22.72|22.75|22.7|22.78|22.73|22.75|22.7|5
1731992550000|2024-11-19 05:02:30|22.76|22.71|22.74|22.69|22.76|22.71|22.71|22.66|9
1731992560000|2024-11-19 05:02:40|22.71|22.66|22.71|22.66|22.73|22.68|22.7|22.65|9
1731992570000|2024-11-19 05:02:50|22.7|22.65|22.72|22.67|22.73|22.68|22.7|22.65|4
1731992580000|2024-11-19 05:03:00|22.73|22.68|22.71|22.66|22.73|22.68|22.71|22.66|3
1731992590000|2024-11-19 05:03:10|22.72|22.67|22.76|22.71|22.76|22.71|22.72|22.67|8
1731992600000|2024-11-19 05:03:20|22.75|22.7|22.75|22.7|22.76|22.71|22.75|22.7|3
1731992610000|2024-11-19 05:03:30|22.74|22.69|22.79|22.74|22.79|22.74|22.74|22.69|6
1731992620000|2024-11-19 05:03:40|22.8|22.75|22.81|22.76|22.82|22.77|22.8|22.75|8
1731992630000|2024-11-19 05:03:50|22.8|22.75|22.81|22.76|22.81|22.76|22.79|22.74|6
1731992640000|2024-11-19 05:04:00|22.82|22.77|22.81|22.76|22.82|22.77|22.8|22.75|6
1731992650000|2024-11-19 05:04:10|22.8|22.75|22.81|22.76|22.82|22.77|22.8|22.75|6
1731992660000|2024-11-19 05:04:20|22.82|22.77|22.82|22.77|22.83|22.78|22.81|22.76|5
1731992670000|2024-11-19 05:04:30|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1731992680000|2024-11-19 05:04:40|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|6
1731992690000|2024-11-19 05:04:50|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1731992700000|2024-11-19 05:05:00|22.84|22.79|22.85|22.8|22.85|22.8|22.82|22.77|8
1731992710000|2024-11-19 05:05:10|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|8
1731992720000|2024-11-19 05:05:20|22.86|22.81|22.81|22.76|22.86|22.81|22.8|22.75|7
1731992730000|2024-11-19 05:05:30|22.8|22.75|22.81|22.76|22.82|22.77|22.8|22.75|8
1731992740000|2024-11-19 05:05:40|22.82|22.77|22.83|22.78|22.83|22.78|22.81|22.76|8
1731992750000|2024-11-19 05:05:50|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|6
1731992760000|2024-11-19 05:06:00|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|2
1731992770000|2024-11-19 05:06:10|22.84|22.79|22.88|22.83|22.88|22.83|22.83|22.78|9
1731992780000|2024-11-19 05:06:20|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|10
1731992790000|2024-11-19 05:06:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1731992800000|2024-11-19 05:06:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1731992810000|2024-11-19 05:06:50|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|4
1731992820000|2024-11-19 05:07:00|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1731992830000|2024-11-19 05:07:10|22.86|22.81|22.88|22.83|22.88|22.83|22.86|22.81|11
1731992840000|2024-11-19 05:07:20|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|3
1731992850000|2024-11-19 05:07:30|22.88|22.83|22.88|22.83|22.89|22.84|22.88|22.83|5
1731992860000|2024-11-19 05:07:40|22.87|22.82|22.84|22.79|22.88|22.83|22.83|22.78|12
1731992870000|2024-11-19 05:07:50|22.83|22.78|22.83|22.78|22.84|22.79|22.82|22.77|5
1731992880000|2024-11-19 05:08:00|22.82|22.77|22.83|22.78|22.83|22.78|22.81|22.76|6
1731992890000|2024-11-19 05:08:10|22.84|22.79|22.86|22.81|22.87|22.82|22.83|22.78|7
1731992900000|2024-11-19 05:08:20|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|6
1731992910000|2024-11-19 05:08:30|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|9
1731992920000|2024-11-19 05:08:40|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1731992930000|2024-11-19 05:08:50|22.9|22.85|22.9|22.85|22.91|22.86|22.89|22.84|9
1731992940000|2024-11-19 05:09:00|22.89|22.84|22.9|22.85|22.91|22.86|22.89|22.84|6
1731992950000|2024-11-19 05:09:10|22.91|22.86|22.91|22.86|22.92|22.87|22.9|22.85|7
1731992960000|2024-11-19 05:09:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1731992970000|2024-11-19 05:09:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1731992980000|2024-11-19 05:09:40|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|11
1731992990000|2024-11-19 05:09:50|22.93|22.88|22.94|22.89|22.95|22.9|22.93|22.88|6
1731993000000|2024-11-19 05:10:00|22.95|22.9|22.95|22.9|22.95|22.9|22.94|22.89|7
1731993010000|2024-11-19 05:10:10|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|5
1731993020000|2024-11-19 05:10:20|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1731993030000|2024-11-19 05:10:30|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|3
1731993040000|2024-11-19 05:10:40|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|6
1731993050000|2024-11-19 05:10:50|22.99|22.94|23|22.95|23|22.95|22.98|22.93|4
1731993060000|2024-11-19 05:11:00|23.01|22.96|23.02|22.97|23.03|22.98|23|22.95|10
1731993070000|2024-11-19 05:11:10|23.01|22.96|23|22.95|23.02|22.97|23|22.95|10
1731993080000|2024-11-19 05:11:20|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|6
1731993090000|2024-11-19 05:11:30|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|4
1731993110000|2024-11-19 05:11:50|22.99|22.94|23|22.95|23|22.95|22.98|22.93|8
1731993120000|2024-11-19 05:12:00|22.99|22.94|23.02|22.97|23.02|22.97|22.99|22.94|8
1731993130000|2024-11-19 05:12:10|23.01|22.96|23|22.95|23.01|22.96|23|22.95|4
1731993140000|2024-11-19 05:12:20|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|7
1731993240000|2024-11-19 05:14:00|23.05|23|23.14|23.09|23.14|23.09|23.05|23|8
1731993250000|2024-11-19 05:14:10|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1731993260000|2024-11-19 05:14:20|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1731993270000|2024-11-19 05:14:30|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|4
1731993280000|2024-11-19 05:14:40|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|8
1731993290000|2024-11-19 05:14:50|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|4
1731993300000|2024-11-19 05:15:00|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|5
1731993310000|2024-11-19 05:15:10|23.17|23.12|23.16|23.11|23.17|23.12|23.15|23.1|10
1731993320000|2024-11-19 05:15:20|23.17|23.12|23.17|23.12|23.17|23.12|23.16|23.11|5
1731993330000|2024-11-19 05:15:30|23.18|23.13|23.2|23.15|23.2|23.15|23.17|23.12|5
1731993340000|2024-11-19 05:15:40|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|5
1731993350000|2024-11-19 05:15:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731993360000|2024-11-19 05:16:00|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|5
1731993370000|2024-11-19 05:16:10|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1731993380000|2024-11-19 05:16:20|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731993390000|2024-11-19 05:16:30|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|5
1731993400000|2024-11-19 05:16:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1731993410000|2024-11-19 05:16:50|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|4
1731993420000|2024-11-19 05:17:00|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|4
1731993430000|2024-11-19 05:17:10|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1731993440000|2024-11-19 05:17:20|23.2|23.15|23.21|23.16|23.22|23.17|23.2|23.15|6
1731993450000|2024-11-19 05:17:30|23.22|23.17|23.22|23.17|23.23|23.18|23.21|23.16|5
1731993460000|2024-11-19 05:17:40|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|3
1731993470000|2024-11-19 05:17:50|23.22|23.17|23.19|23.14|23.23|23.18|23.19|23.14|6
1731993480000|2024-11-19 05:18:00|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731993490000|2024-11-19 05:18:10|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|6
1731993510000|2024-11-19 05:18:30|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|9
1731993520000|2024-11-19 05:18:40|23.17|23.12|23.15|23.1|23.17|23.12|23.14|23.09|11
1731993540000|2024-11-19 05:19:00|23.16|23.11|23.14|23.09|23.17|23.12|23.14|23.09|9
1731993550000|2024-11-19 05:19:10|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1731993560000|2024-11-19 05:19:20|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1731993570000|2024-11-19 05:19:30|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1731993580000|2024-11-19 05:19:40|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|3
1731993590000|2024-11-19 05:19:50|23.09|23.04|23.09|23.04|23.1|23.05|23.08|23.03|5
1731993600000|2024-11-19 05:20:00|23.08|23.03|23.08|23.03|23.1|23.05|23.08|23.03|5
1731994020000|2024-11-19 05:27:00|23.07|23.02|23.03|22.98|23.07|23.02|23.03|22.98|4
1731994030000|2024-11-19 05:27:10|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|4
1731994040000|2024-11-19 05:27:20|23.02|22.97|23|22.95|23.03|22.98|23|22.95|11
1731994050000|2024-11-19 05:27:30|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1731994060000|2024-11-19 05:27:40|23|22.95|23|22.95|23|22.95|22.98|22.93|9
1731994070000|2024-11-19 05:27:50|23.01|22.96|23|22.95|23.01|22.96|23|22.95|6
1731994080000|2024-11-19 05:28:00|22.99|22.94|23.02|22.97|23.02|22.97|22.99|22.94|6
1731994090000|2024-11-19 05:28:10|23.03|22.98|23.01|22.96|23.03|22.98|23|22.95|5
1731994100000|2024-11-19 05:28:20|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|6
1731994110000|2024-11-19 05:28:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|6
1731994120000|2024-11-19 05:28:40|23.02|22.97|23.04|22.99|23.04|22.99|23.01|22.96|5
1731994130000|2024-11-19 05:28:50|23.03|22.98|23.02|22.97|23.04|22.99|23.02|22.97|6
1731994140000|2024-11-19 05:29:00|23.01|22.96|22.99|22.94|23.02|22.97|22.99|22.94|5
1731994150000|2024-11-19 05:29:10|23|22.95|22.99|22.94|23|22.95|22.99|22.94|4
1731994160000|2024-11-19 05:29:20|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1731994170000|2024-11-19 05:29:30|23|22.95|22.98|22.93|23|22.95|22.97|22.92|5
1731994180000|2024-11-19 05:29:40|22.97|22.92|22.97|22.92|22.98|22.93|22.96|22.91|5
1731994190000|2024-11-19 05:29:50|22.96|22.91|22.95|22.9|22.97|22.92|22.95|22.9|4
1731994200000|2024-11-19 05:30:00|22.96|22.91|22.94|22.89|22.96|22.91|22.94|22.89|5
1731994210000|2024-11-19 05:30:10|22.95|22.9|22.96|22.91|22.96|22.91|22.94|22.89|6
1731994220000|2024-11-19 05:30:20|22.95|22.9|22.92|22.87|22.95|22.9|22.92|22.87|4
1731994230000|2024-11-19 05:30:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1731994240000|2024-11-19 05:30:40|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|7
1731994250000|2024-11-19 05:30:50|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|5
1731994260000|2024-11-19 05:31:00|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1731994270000|2024-11-19 05:31:10|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|6
1731994280000|2024-11-19 05:31:20|22.9|22.85|22.89|22.84|22.91|22.86|22.89|22.84|6
1731994290000|2024-11-19 05:31:30|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1731994300000|2024-11-19 05:31:40|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|5
1731994310000|2024-11-19 05:31:50|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1731994320000|2024-11-19 05:32:00|22.92|22.87|22.94|22.89|22.95|22.9|22.92|22.87|5
1731994330000|2024-11-19 05:32:10|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|7
1731994340000|2024-11-19 05:32:20|22.96|22.91|22.96|22.91|22.98|22.93|22.96|22.91|5
1731994350000|2024-11-19 05:32:30|22.97|22.92|23|22.95|23|22.95|22.97|22.92|4
1731994360000|2024-11-19 05:32:40|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1731994370000|2024-11-19 05:32:50|23.01|22.96|23.03|22.98|23.03|22.98|23.01|22.96|3
1731994380000|2024-11-19 05:33:00|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|6
1731994390000|2024-11-19 05:33:10|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|8
1731994400000|2024-11-19 05:33:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1731994410000|2024-11-19 05:33:30|23.06|23.01|23.06|23.01|23.06|23.01|23.05|23|3
1731994800000|2024-11-19 05:40:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|6
1731994810000|2024-11-19 05:40:10|23.27|23.22|23.28|23.23|23.28|23.23|23.26|23.21|4
1731994820000|2024-11-19 05:40:20|23.27|23.22|23.28|23.23|23.3|23.25|23.27|23.22|12
1731994830000|2024-11-19 05:40:30|23.29|23.24|23.3|23.25|23.3|23.25|23.28|23.23|4
1731994840000|2024-11-19 05:40:40|23.29|23.24|23.28|23.23|23.31|23.26|23.28|23.23|6
1731994850000|2024-11-19 05:40:50|23.27|23.22|23.28|23.23|23.29|23.24|23.27|23.22|6
1731994860000|2024-11-19 05:41:00|23.26|23.21|23.25|23.2|23.27|23.22|23.24|23.19|6
1731994870000|2024-11-19 05:41:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|9
1731994880000|2024-11-19 05:41:20|23.26|23.21|23.23|23.18|23.26|23.21|23.23|23.18|4
1731994890000|2024-11-19 05:41:30|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|3
1731994900000|2024-11-19 05:41:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1731994910000|2024-11-19 05:41:50|23.19|23.14|23.19|23.14|23.2|23.15|23.18|23.13|5
1731994920000|2024-11-19 05:42:00|23.2|23.15|23.2|23.15|23.22|23.17|23.19|23.14|12
1731994930000|2024-11-19 05:42:10|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|10
1731994940000|2024-11-19 05:42:20|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1731994950000|2024-11-19 05:42:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1731994960000|2024-11-19 05:42:40|23.22|23.17|23.24|23.19|23.24|23.19|23.22|23.17|3
1731994970000|2024-11-19 05:42:50|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1731994980000|2024-11-19 05:43:00|23.25|23.2|23.26|23.21|23.27|23.22|23.25|23.2|4
1731994990000|2024-11-19 05:43:10|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|6
1731995000000|2024-11-19 05:43:20|23.27|23.22|23.26|23.21|23.27|23.22|23.25|23.2|8
1731995010000|2024-11-19 05:43:30|23.25|23.2|23.26|23.21|23.26|23.21|23.23|23.18|9
1731995020000|2024-11-19 05:43:40|23.25|23.2|23.26|23.21|23.27|23.22|23.25|23.2|4
1731995030000|2024-11-19 05:43:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1731995040000|2024-11-19 05:44:00|23.26|23.21|23.3|23.25|23.3|23.25|23.26|23.21|7
1731995050000|2024-11-19 05:44:10|23.29|23.24|23.29|23.24|23.29|23.24|23.27|23.22|5
1731995060000|2024-11-19 05:44:20|23.3|23.25|23.28|23.23|23.3|23.25|23.28|23.23|3
1731995070000|2024-11-19 05:44:30|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|2
1731995080000|2024-11-19 05:44:40|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|4
1731995090000|2024-11-19 05:44:50|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1731995100000|2024-11-19 05:45:00|23.31|23.26|23.28|23.23|23.31|23.26|23.28|23.23|3
1731995110000|2024-11-19 05:45:10|23.29|23.24|23.27|23.22|23.29|23.24|23.26|23.21|9
1731995120000|2024-11-19 05:45:20|23.26|23.21|23.28|23.23|23.28|23.23|23.25|23.2|5
1731995130000|2024-11-19 05:45:30|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1731995140000|2024-11-19 05:45:40|23.27|23.22|23.27|23.22|23.28|23.23|23.26|23.21|9
1731995150000|2024-11-19 05:45:50|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|6
1731995160000|2024-11-19 05:46:00|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|7
1731995170000|2024-11-19 05:46:10|23.27|23.22|23.28|23.23|23.29|23.24|23.26|23.21|6
1731995180000|2024-11-19 05:46:20|23.27|23.22|23.26|23.21|23.27|23.22|23.25|23.2|7
1731995190000|2024-11-19 05:46:30|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|6
1731995200000|2024-11-19 05:46:40|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1731995210000|2024-11-19 05:46:50|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|6
1731995220000|2024-11-19 05:47:00|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|9
1731995230000|2024-11-19 05:47:10|23.26|23.21|23.23|23.18|23.26|23.21|23.23|23.18|5
1731995240000|2024-11-19 05:47:20|23.24|23.19|23.24|23.19|23.24|23.19|23.23|23.18|3
1731995250000|2024-11-19 05:47:30|23.25|23.2|23.29|23.24|23.29|23.24|23.25|23.2|7
1731995260000|2024-11-19 05:47:40|23.28|23.23|23.24|23.19|23.28|23.23|23.24|23.19|5
1731995270000|2024-11-19 05:47:50|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1731995280000|2024-11-19 05:48:00|23.22|23.17|23.19|23.14|23.22|23.17|23.18|23.13|5
1731995290000|2024-11-19 05:48:10|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1731995300000|2024-11-19 05:48:20|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|4
1731995310000|2024-11-19 05:48:30|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1731995320000|2024-11-19 05:48:40|23.15|23.1|23.17|23.12|23.17|23.12|23.15|23.1|3
1731995330000|2024-11-19 05:48:50|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1731995340000|2024-11-19 05:49:00|23.18|23.13|23.19|23.14|23.2|23.15|23.18|23.13|6
1731995350000|2024-11-19 05:49:10|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|3
1731995360000|2024-11-19 05:49:20|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|3
1731995370000|2024-11-19 05:49:30|23.18|23.13|23.16|23.11|23.18|23.13|23.15|23.1|10
1731995380000|2024-11-19 05:49:40|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1731995390000|2024-11-19 05:49:50|23.18|23.13|23.18|23.13|23.19|23.14|23.17|23.12|9
1731995400000|2024-11-19 05:50:00|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1731995410000|2024-11-19 05:50:10|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1731995420000|2024-11-19 05:50:20|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|5
1731995430000|2024-11-19 05:50:30|23.17|23.12|23.2|23.15|23.2|23.15|23.17|23.12|4
1731995440000|2024-11-19 05:50:40|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|4
1731995450000|2024-11-19 05:50:50|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1731995460000|2024-11-19 05:51:00|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1731995470000|2024-11-19 05:51:10|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1731995480000|2024-11-19 05:51:20|23.19|23.14|23.24|23.19|23.24|23.19|23.19|23.14|8
1731995490000|2024-11-19 05:51:30|23.23|23.18|23.21|23.16|23.23|23.18|23.2|23.15|4
1731995500000|2024-11-19 05:51:40|23.22|23.17|23.23|23.18|23.23|23.18|23.21|23.16|6
1731995510000|2024-11-19 05:51:50|23.22|23.17|23.22|23.17|23.23|23.18|23.21|23.16|9
1731995520000|2024-11-19 05:52:00|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|9
1731995530000|2024-11-19 05:52:10|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|7
1731995540000|2024-11-19 05:52:20|23.21|23.16|23.21|23.16|23.21|23.16|23.19|23.14|5
1731995550000|2024-11-19 05:52:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1731995560000|2024-11-19 05:52:40|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1731995570000|2024-11-19 05:52:50|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|9
1731995580000|2024-11-19 05:53:00|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1731995590000|2024-11-19 05:53:10|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1731995600000|2024-11-19 05:53:20|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|4
1731995610000|2024-11-19 05:53:30|23.19|23.14|23.14|23.09|23.19|23.14|23.14|23.09|5
1731995620000|2024-11-19 05:53:40|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1731995630000|2024-11-19 05:53:50|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|4
1731995640000|2024-11-19 05:54:00|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1731995650000|2024-11-19 05:54:10|23.15|23.1|23.15|23.1|23.15|23.1|23.14|23.09|3
1731995660000|2024-11-19 05:54:20|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|5
1731995670000|2024-11-19 05:54:30|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1731995680000|2024-11-19 05:54:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731995690000|2024-11-19 05:54:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1731995700000|2024-11-19 05:55:00|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1731995710000|2024-11-19 05:55:10|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|3
1731995720000|2024-11-19 05:55:20|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1731995730000|2024-11-19 05:55:30|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1731995740000|2024-11-19 05:55:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1731995760000|2024-11-19 05:56:00|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1731995770000|2024-11-19 05:56:10|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1731995790000|2024-11-19 05:56:30|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|4
1731995800000|2024-11-19 05:56:40|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1731995810000|2024-11-19 05:56:50|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1731995830000|2024-11-19 05:57:10|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|3
1731996140000|2024-11-19 06:02:20|23.06|23.01|23.07|23.02|23.07|23.02|23.05|23|4
1731996150000|2024-11-19 06:02:30|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|4
1731996160000|2024-11-19 06:02:40|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|4
1731996170000|2024-11-19 06:02:50|23.06|23.01|23.06|23.01|23.07|23.02|23.05|23|5
1731996180000|2024-11-19 06:03:00|23.07|23.02|23.07|23.02|23.08|23.03|23.06|23.01|7
1731996190000|2024-11-19 06:03:10|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|3
1731996200000|2024-11-19 06:03:20|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1731996210000|2024-11-19 06:03:30|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1731996220000|2024-11-19 06:03:40|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1731996230000|2024-11-19 06:03:50|23.06|23.01|23.06|23.01|23.07|23.02|23.05|23|9
1731996240000|2024-11-19 06:04:00|23.05|23|23.06|23.01|23.07|23.02|23.05|23|4
1731996250000|2024-11-19 06:04:10|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|7
1731996260000|2024-11-19 06:04:20|23.08|23.03|23.07|23.02|23.08|23.03|23.06|23.01|6
1731996270000|2024-11-19 06:04:30|23.08|23.03|23.12|23.07|23.12|23.07|23.08|23.03|9
1731996280000|2024-11-19 06:04:40|23.11|23.06|23.1|23.05|23.12|23.07|23.1|23.05|6
1731996290000|2024-11-19 06:04:50|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|5
1731996300000|2024-11-19 06:05:00|23.1|23.05|23.15|23.1|23.15|23.1|23.1|23.05|9
1731996310000|2024-11-19 06:05:10|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1731996320000|2024-11-19 06:05:20|23.13|23.08|23.14|23.09|23.14|23.09|23.12|23.07|6
1731996330000|2024-11-19 06:05:30|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|4
1731996340000|2024-11-19 06:05:40|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1731996350000|2024-11-19 06:05:50|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|6
1731996360000|2024-11-19 06:06:00|23.13|23.08|23.13|23.08|23.14|23.09|23.12|23.07|7
1731996370000|2024-11-19 06:06:10|23.12|23.07|23.1|23.05|23.12|23.07|23.09|23.04|9
1731996380000|2024-11-19 06:06:20|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1731996390000|2024-11-19 06:06:30|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|5
1731996410000|2024-11-19 06:06:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1731996420000|2024-11-19 06:07:00|23.05|23|23.05|23|23.06|23.01|23.04|22.99|5
1731996430000|2024-11-19 06:07:10|23.04|22.99|23.04|22.99|23.04|22.99|23.03|22.98|3
1731996440000|2024-11-19 06:07:20|23.05|23|23.05|23|23.05|23|23.03|22.98|5
1731996470000|2024-11-19 06:07:50|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1731996480000|2024-11-19 06:08:00|23.05|23|23.05|23|23.08|23.03|23.05|23|8
1731996490000|2024-11-19 06:08:10|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1731996500000|2024-11-19 06:08:20|23.05|23|23.09|23.04|23.1|23.05|23.05|23|6
1731996510000|2024-11-19 06:08:30|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|7
1731996520000|2024-11-19 06:08:40|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1731996530000|2024-11-19 06:08:50|23.08|23.03|23.05|23|23.08|23.03|23.05|23|5
1731996540000|2024-11-19 06:09:00|23.04|22.99|23.07|23.02|23.08|23.03|23.04|22.99|6
1731996550000|2024-11-19 06:09:10|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|5
1731996560000|2024-11-19 06:09:20|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|3
1731996570000|2024-11-19 06:09:30|23.07|23.02|23.07|23.02|23.08|23.03|23.06|23.01|7
1731996580000|2024-11-19 06:09:40|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|3
1731996610000|2024-11-19 06:10:10|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1731996620000|2024-11-19 06:10:20|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1731996630000|2024-11-19 06:10:30|23.05|23|23.08|23.03|23.08|23.03|23.05|23|6
1731996640000|2024-11-19 06:10:40|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1731996650000|2024-11-19 06:10:50|23.05|23|23.05|23|23.05|23|23.05|23|1
1731996660000|2024-11-19 06:11:00|23.06|23.01|23.05|23|23.07|23.02|23.05|23|4
1731996670000|2024-11-19 06:11:10|23.08|23.03|23.16|23.11|23.18|23.13|23.08|23.03|9
1731996680000|2024-11-19 06:11:20|23.15|23.1|23.09|23.04|23.16|23.11|23.09|23.04|7
1731996690000|2024-11-19 06:11:30|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1731996700000|2024-11-19 06:11:40|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|5
1731996710000|2024-11-19 06:11:50|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1731996720000|2024-11-19 06:12:00|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1731996730000|2024-11-19 06:12:10|23.09|23.04|23.1|23.05|23.11|23.06|23.09|23.04|6
1731996740000|2024-11-19 06:12:20|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|6
1731996750000|2024-11-19 06:12:30|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1731996760000|2024-11-19 06:12:40|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1731996770000|2024-11-19 06:12:50|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1731996780000|2024-11-19 06:13:00|23.1|23.05|23.09|23.04|23.11|23.06|23.09|23.04|4
1731996790000|2024-11-19 06:13:10|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1731996800000|2024-11-19 06:13:20|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1731996820000|2024-11-19 06:13:40|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1731996830000|2024-11-19 06:13:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1731996840000|2024-11-19 06:14:00|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1731996850000|2024-11-19 06:14:10|23.06|23.01|23.1|23.05|23.1|23.05|23.06|23.01|6
1731996860000|2024-11-19 06:14:20|23.09|23.04|23.1|23.05|23.11|23.06|23.09|23.04|4
1731996870000|2024-11-19 06:14:30|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1731996880000|2024-11-19 06:14:40|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|3
1731996890000|2024-11-19 06:14:50|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1731996900000|2024-11-19 06:15:00|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|4
1731996910000|2024-11-19 06:15:10|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|5
1731996920000|2024-11-19 06:15:20|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|3
1731996940000|2024-11-19 06:15:40|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|4
1731996950000|2024-11-19 06:15:50|23.08|23.03|23.09|23.04|23.09|23.04|23.07|23.02|4
1731996960000|2024-11-19 06:16:00|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|3
1731996970000|2024-11-19 06:16:10|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1731996980000|2024-11-19 06:16:20|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1731996990000|2024-11-19 06:16:30|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1731997000000|2024-11-19 06:16:40|23.07|23.02|23.04|22.99|23.07|23.02|23.04|22.99|4
1731997010000|2024-11-19 06:16:50|23.03|22.98|22.99|22.94|23.03|22.98|22.99|22.94|4
1731997020000|2024-11-19 06:17:00|23|22.95|22.99|22.94|23|22.95|22.99|22.94|4
1731997030000|2024-11-19 06:17:10|22.98|22.93|22.99|22.94|23|22.95|22.97|22.92|10
1731997050000|2024-11-19 06:17:30|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|5
1731997060000|2024-11-19 06:17:40|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1731997070000|2024-11-19 06:17:50|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1731997080000|2024-11-19 06:18:00|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1731997090000|2024-11-19 06:18:10|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|4
1731997100000|2024-11-19 06:18:20|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1731997120000|2024-11-19 06:18:40|22.93|22.88|22.93|22.88|22.93|22.88|22.92|22.87|3
1731997140000|2024-11-19 06:19:00|22.94|22.89|22.97|22.92|22.98|22.93|22.94|22.89|6
1731997150000|2024-11-19 06:19:10|22.98|22.93|23|22.95|23|22.95|22.98|22.93|3
1731997160000|2024-11-19 06:19:20|22.99|22.94|22.98|22.93|22.99|22.94|22.97|22.92|4
1731997170000|2024-11-19 06:19:30|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1731997180000|2024-11-19 06:19:40|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1731997190000|2024-11-19 06:19:50|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1731997200000|2024-11-19 06:20:00|22.96|22.91|22.93|22.88|22.97|22.92|22.92|22.87|8
1731997210000|2024-11-19 06:20:10|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1731997220000|2024-11-19 06:20:20|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1731997230000|2024-11-19 06:20:30|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1731997240000|2024-11-19 06:20:40|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|4
1731997250000|2024-11-19 06:20:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1731997260000|2024-11-19 06:21:00|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1731997270000|2024-11-19 06:21:10|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1731997280000|2024-11-19 06:21:20|22.87|22.82|22.9|22.85|22.9|22.85|22.87|22.82|6
1731997290000|2024-11-19 06:21:30|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|7
1731997300000|2024-11-19 06:21:40|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1731997310000|2024-11-19 06:21:50|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|3
1731997320000|2024-11-19 06:22:00|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1731997330000|2024-11-19 06:22:10|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1731997350000|2024-11-19 06:22:30|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|7
1731997360000|2024-11-19 06:22:40|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|6
1731997370000|2024-11-19 06:22:50|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1731997380000|2024-11-19 06:23:00|22.82|22.77|22.8|22.75|22.83|22.78|22.8|22.75|10
1731997390000|2024-11-19 06:23:10|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|4
1731997400000|2024-11-19 06:23:20|22.79|22.74|22.75|22.7|22.79|22.74|22.75|22.7|5
1731997410000|2024-11-19 06:23:30|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|4
1731997420000|2024-11-19 06:23:40|22.76|22.71|22.76|22.71|22.76|22.71|22.75|22.7|3
1731997430000|2024-11-19 06:23:50|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731997440000|2024-11-19 06:24:00|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|6
1731997450000|2024-11-19 06:24:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1731997460000|2024-11-19 06:24:20|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1731997470000|2024-11-19 06:24:30|22.77|22.72|22.76|22.71|22.78|22.73|22.76|22.71|5
1731997480000|2024-11-19 06:24:40|22.75|22.7|22.75|22.7|22.76|22.71|22.75|22.7|3
1731997490000|2024-11-19 06:24:50|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|3
1731997500000|2024-11-19 06:25:00|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1731997510000|2024-11-19 06:25:10|22.78|22.73|22.79|22.74|22.8|22.75|22.78|22.73|4
1731997520000|2024-11-19 06:25:20|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|6
1731997530000|2024-11-19 06:25:30|22.8|22.75|22.8|22.75|22.83|22.78|22.8|22.75|8
1731997540000|2024-11-19 06:25:40|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|3
1731997550000|2024-11-19 06:25:50|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|5
1731997560000|2024-11-19 06:26:00|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731997570000|2024-11-19 06:26:10|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|2
1731997580000|2024-11-19 06:26:20|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|3
1731997590000|2024-11-19 06:26:30|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731997600000|2024-11-19 06:26:40|22.79|22.74|22.76|22.71|22.79|22.74|22.76|22.71|3
1731997610000|2024-11-19 06:26:50|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1731997620000|2024-11-19 06:27:00|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731997640000|2024-11-19 06:27:20|22.78|22.73|22.78|22.73|22.78|22.73|22.77|22.72|3
1731997650000|2024-11-19 06:27:30|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731997660000|2024-11-19 06:27:40|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1731997670000|2024-11-19 06:27:50|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|4
1731997680000|2024-11-19 06:28:00|22.78|22.73|22.78|22.73|22.78|22.73|22.77|22.72|3
1731997690000|2024-11-19 06:28:10|22.77|22.72|22.77|22.72|22.78|22.73|22.76|22.71|5
1731997700000|2024-11-19 06:28:20|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1731997710000|2024-11-19 06:28:30|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|4
1731997720000|2024-11-19 06:28:40|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1731997730000|2024-11-19 06:28:50|22.79|22.74|22.8|22.75|22.81|22.76|22.79|22.74|5
1731997740000|2024-11-19 06:29:00|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|5
1731997750000|2024-11-19 06:29:10|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731997760000|2024-11-19 06:29:20|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1731997770000|2024-11-19 06:29:30|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1731997780000|2024-11-19 06:29:40|22.79|22.74|22.8|22.75|22.81|22.76|22.79|22.74|4
1731997790000|2024-11-19 06:29:50|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|3
1731997800000|2024-11-19 06:30:00|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1731997810000|2024-11-19 06:30:10|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|5
1731997820000|2024-11-19 06:30:20|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|2
1731997830000|2024-11-19 06:30:30|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|8
1731997840000|2024-11-19 06:30:40|22.82|22.77|22.77|22.72|22.82|22.77|22.77|22.72|7
1731997850000|2024-11-19 06:30:50|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1731997860000|2024-11-19 06:31:00|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|3
1731997870000|2024-11-19 06:31:10|22.81|22.76|22.83|22.78|22.83|22.78|22.81|22.76|5
1731997880000|2024-11-19 06:31:20|22.81|22.76|22.8|22.75|22.82|22.77|22.79|22.74|7
1731997890000|2024-11-19 06:31:30|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|2
1731997900000|2024-11-19 06:31:40|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|13
1731997910000|2024-11-19 06:31:50|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|12
1731997920000|2024-11-19 06:32:00|22.84|22.79|22.85|22.8|22.86|22.81|22.84|22.79|6
1731997930000|2024-11-19 06:32:10|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|2
1731997940000|2024-11-19 06:32:20|22.86|22.81|22.84|22.79|22.87|22.82|22.84|22.79|7
1731997950000|2024-11-19 06:32:30|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|3
1731997960000|2024-11-19 06:32:40|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1731997970000|2024-11-19 06:32:50|22.78|22.73|22.78|22.73|22.78|22.73|22.77|22.72|3
1731997980000|2024-11-19 06:33:00|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|4
1731997990000|2024-11-19 06:33:10|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|5
1731998000000|2024-11-19 06:33:20|22.82|22.77|22.79|22.74|22.83|22.78|22.79|22.74|8
1731998010000|2024-11-19 06:33:30|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1731998020000|2024-11-19 06:33:40|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1731998030000|2024-11-19 06:33:50|22.78|22.73|22.78|22.73|22.78|22.73|22.77|22.72|3
1731998040000|2024-11-19 06:34:00|22.77|22.72|22.73|22.68|22.77|22.72|22.73|22.68|5
1731998050000|2024-11-19 06:34:10|22.74|22.69|22.75|22.7|22.75|22.7|22.73|22.68|6
1731998060000|2024-11-19 06:34:20|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|3
1731998070000|2024-11-19 06:34:30|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|3
1731998080000|2024-11-19 06:34:40|22.78|22.73|22.76|22.71|22.78|22.73|22.75|22.7|7
1731998090000|2024-11-19 06:34:50|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|6
1731998100000|2024-11-19 06:35:00|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|5
1731998110000|2024-11-19 06:35:10|22.74|22.69|22.74|22.69|22.74|22.69|22.74|22.69|1
1731998120000|2024-11-19 06:35:20|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1731998130000|2024-11-19 06:35:30|22.74|22.69|22.76|22.71|22.76|22.71|22.73|22.68|5
1731998140000|2024-11-19 06:35:40|22.75|22.7|22.75|22.7|22.75|22.7|22.74|22.69|3
1731998150000|2024-11-19 06:35:50|22.76|22.71|22.77|22.72|22.78|22.73|22.75|22.7|8
1731998160000|2024-11-19 06:36:00|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|3
1731998170000|2024-11-19 06:36:10|22.76|22.71|22.77|22.72|22.78|22.73|22.76|22.71|4
1731998180000|2024-11-19 06:36:20|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|5
1731998190000|2024-11-19 06:36:30|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1731998200000|2024-11-19 06:36:40|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1731998210000|2024-11-19 06:36:50|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1731998220000|2024-11-19 06:37:00|22.76|22.71|22.75|22.7|22.77|22.72|22.75|22.7|4
1731998230000|2024-11-19 06:37:10|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|4
1731998240000|2024-11-19 06:37:20|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|3
1731998250000|2024-11-19 06:37:30|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1731998260000|2024-11-19 06:37:40|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|4
1731998270000|2024-11-19 06:37:50|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1731998280000|2024-11-19 06:38:00|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1731998290000|2024-11-19 06:38:10|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|4
1731998310000|2024-11-19 06:38:30|22.74|22.69|22.74|22.69|22.74|22.69|22.74|22.69|1
1731998320000|2024-11-19 06:38:40|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1731998330000|2024-11-19 06:38:50|22.76|22.71|22.73|22.68|22.76|22.71|22.73|22.68|8
1731998340000|2024-11-19 06:39:00|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|4
1731998350000|2024-11-19 06:39:10|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1731998360000|2024-11-19 06:39:20|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1731998370000|2024-11-19 06:39:30|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|2
1731998380000|2024-11-19 06:39:40|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|3
1731998390000|2024-11-19 06:39:50|22.68|22.63|22.67|22.62|22.68|22.63|22.67|22.62|2
1731998400000|2024-11-19 06:40:00|22.66|22.61|22.66|22.61|22.66|22.61|22.66|22.61|1
1731998410000|2024-11-19 06:40:10|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|6
1731998420000|2024-11-19 06:40:20|22.65|22.6|22.65|22.6|22.66|22.61|22.65|22.6|9
1731998430000|2024-11-19 06:40:30|22.66|22.61|22.66|22.61|22.66|22.61|22.65|22.6|9
1731998440000|2024-11-19 06:40:40|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1731998450000|2024-11-19 06:40:50|22.69|22.64|22.69|22.64|22.71|22.66|22.68|22.63|7
1731998460000|2024-11-19 06:41:00|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1731998470000|2024-11-19 06:41:10|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|2
1731998480000|2024-11-19 06:41:20|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|4
1731998490000|2024-11-19 06:41:30|22.69|22.64|22.7|22.65|22.7|22.65|22.68|22.63|4
1731998500000|2024-11-19 06:41:40|22.69|22.64|22.66|22.61|22.69|22.64|22.66|22.61|6
1731998510000|2024-11-19 06:41:50|22.67|22.62|22.66|22.61|22.67|22.62|22.65|22.6|4
1731998520000|2024-11-19 06:42:00|22.67|22.62|22.67|22.62|22.68|22.63|22.67|22.62|5
1731998530000|2024-11-19 06:42:10|22.66|22.61|22.64|22.59|22.66|22.61|22.64|22.59|9
1731998540000|2024-11-19 06:42:20|22.65|22.6|22.65|22.6|22.65|22.6|22.64|22.59|11
1731998550000|2024-11-19 06:42:30|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|2
1731998560000|2024-11-19 06:42:40|22.66|22.61|22.65|22.6|22.66|22.61|22.65|22.6|2
1731998580000|2024-11-19 06:43:00|22.66|22.61|22.63|22.58|22.66|22.61|22.63|22.58|6
1731998590000|2024-11-19 06:43:10|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|6
1731998600000|2024-11-19 06:43:20|22.62|22.57|22.6|22.55|22.62|22.57|22.6|22.55|5
1731998610000|2024-11-19 06:43:30|22.61|22.56|22.6|22.55|22.61|22.56|22.59|22.54|4
1731998620000|2024-11-19 06:43:40|22.59|22.54|22.6|22.55|22.6|22.55|22.59|22.54|4
1731998630000|2024-11-19 06:43:50|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|2
1731998640000|2024-11-19 06:44:00|22.59|22.54|22.6|22.55|22.6|22.55|22.59|22.54|2
1731998650000|2024-11-19 06:44:10|22.59|22.54|22.6|22.55|22.6|22.55|22.59|22.54|2
1731998660000|2024-11-19 06:44:20|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|6
1731998670000|2024-11-19 06:44:30|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|6
1731998680000|2024-11-19 06:44:40|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|4
1731998710000|2024-11-19 06:45:10|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|4
1731998720000|2024-11-19 06:45:20|22.59|22.54|22.6|22.55|22.6|22.55|22.59|22.54|2
1731998730000|2024-11-19 06:45:30|22.59|22.54|22.59|22.54|22.59|22.54|22.59|22.54|1
1731998740000|2024-11-19 06:45:40|22.6|22.55|22.59|22.54|22.6|22.55|22.58|22.53|6
1731998750000|2024-11-19 06:45:50|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1731998760000|2024-11-19 06:46:00|22.59|22.54|22.59|22.54|22.59|22.54|22.59|22.54|1
1731998770000|2024-11-19 06:46:10|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|8
1731998790000|2024-11-19 06:46:30|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1731998800000|2024-11-19 06:46:40|22.58|22.53|22.58|22.53|22.58|22.53|22.57|22.52|3
1731998810000|2024-11-19 06:46:50|22.59|22.54|22.6|22.55|22.61|22.56|22.58|22.53|5
1731998820000|2024-11-19 06:47:00|22.61|22.56|22.64|22.59|22.64|22.59|22.61|22.56|6
1731998830000|2024-11-19 06:47:10|22.65|22.6|22.64|22.59|22.65|22.6|22.64|22.59|2
1731999130000|2024-11-19 06:52:10|22.61|22.56|22.63|22.58|22.63|22.58|22.61|22.56|7
1731999140000|2024-11-19 06:52:20|22.62|22.57|22.61|22.56|22.62|22.57|22.6|22.55|6
1731999150000|2024-11-19 06:52:30|22.6|22.55|22.62|22.57|22.62|22.57|22.6|22.55|9
1731999160000|2024-11-19 06:52:40|22.61|22.56|22.61|22.56|22.62|22.57|22.61|22.56|7
1731999170000|2024-11-19 06:52:50|22.6|22.55|22.6|22.55|22.61|22.56|22.6|22.55|7
1731999180000|2024-11-19 06:53:00|22.61|22.56|22.63|22.58|22.63|22.58|22.6|22.55|9
1731999190000|2024-11-19 06:53:10|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|7
1731999200000|2024-11-19 06:53:20|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|10
1731999210000|2024-11-19 06:53:30|22.65|22.6|22.67|22.62|22.67|22.62|22.65|22.6|5
1731999220000|2024-11-19 06:53:40|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1731999230000|2024-11-19 06:53:50|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1731999240000|2024-11-19 06:54:00|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|2
1731999250000|2024-11-19 06:54:10|22.69|22.64|22.7|22.65|22.73|22.68|22.68|22.63|7
1731999260000|2024-11-19 06:54:20|22.71|22.66|22.73|22.68|22.75|22.7|22.71|22.66|5
1731999270000|2024-11-19 06:54:30|22.74|22.69|22.77|22.72|22.77|22.72|22.74|22.69|4
1731999280000|2024-11-19 06:54:40|22.76|22.71|22.8|22.75|22.8|22.75|22.75|22.7|10
1731999290000|2024-11-19 06:54:50|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1731999300000|2024-11-19 06:55:00|22.79|22.74|22.79|22.74|22.8|22.75|22.78|22.73|7
1731999310000|2024-11-19 06:55:10|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|6
1731999320000|2024-11-19 06:55:20|22.77|22.72|22.74|22.69|22.77|22.72|22.73|22.68|4
1731999340000|2024-11-19 06:55:40|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|4
1731999350000|2024-11-19 06:55:50|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1731999360000|2024-11-19 06:56:00|22.77|22.72|22.78|22.73|22.79|22.74|22.77|22.72|4
1731999370000|2024-11-19 06:56:10|22.77|22.72|22.76|22.71|22.78|22.73|22.76|22.71|4
1731999380000|2024-11-19 06:56:20|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1731999390000|2024-11-19 06:56:30|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1731999400000|2024-11-19 06:56:40|22.78|22.73|22.79|22.74|22.81|22.76|22.78|22.73|6
1731999420000|2024-11-19 06:57:00|22.8|22.75|22.82|22.77|22.82|22.77|22.79|22.74|5
1731999430000|2024-11-19 06:57:10|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1731999440000|2024-11-19 06:57:20|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1731999460000|2024-11-19 06:57:40|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1731999470000|2024-11-19 06:57:50|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|4
1731999480000|2024-11-19 06:58:00|22.81|22.76|22.82|22.77|22.83|22.78|22.81|22.76|8
1731999490000|2024-11-19 06:58:10|22.81|22.76|22.83|22.78|22.83|22.78|22.79|22.74|6
1731999500000|2024-11-19 06:58:20|22.84|22.79|22.83|22.78|22.85|22.8|22.83|22.78|12
1731999510000|2024-11-19 06:58:30|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|4
1731999520000|2024-11-19 06:58:40|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|11
1731999530000|2024-11-19 06:58:50|22.85|22.8|22.89|22.84|22.89|22.84|22.85|22.8|5
1731999540000|2024-11-19 06:59:00|22.88|22.83|22.92|22.87|22.92|22.87|22.88|22.83|6
1731999560000|2024-11-19 06:59:20|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|3
1731999570000|2024-11-19 06:59:30|22.88|22.83|22.89|22.84|22.9|22.85|22.88|22.83|4
1731999580000|2024-11-19 06:59:40|22.9|22.85|22.87|22.82|22.9|22.85|22.87|22.82|6
1731999590000|2024-11-19 06:59:50|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1731999600000|2024-11-19 07:00:00|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731999610000|2024-11-19 07:00:10|22.92|22.87|23.02|22.97|23.02|22.97|22.92|22.87|11
1731999620000|2024-11-19 07:00:20|23.03|22.98|23.03|22.98|23.03|22.98|23.02|22.97|3
1731999630000|2024-11-19 07:00:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1731999640000|2024-11-19 07:00:40|23|22.95|23.02|22.97|23.02|22.97|22.98|22.93|7
1731999650000|2024-11-19 07:00:50|23.03|22.98|23|22.95|23.03|22.98|23|22.95|6
1731999660000|2024-11-19 07:01:00|23.01|22.96|23|22.95|23.01|22.96|22.99|22.94|4
1731999670000|2024-11-19 07:01:10|22.99|22.94|22.98|22.93|22.99|22.94|22.96|22.91|6
1731999680000|2024-11-19 07:01:20|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|3
1731999690000|2024-11-19 07:01:30|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|3
1731999710000|2024-11-19 07:01:50|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1731999720000|2024-11-19 07:02:00|22.95|22.9|22.92|22.87|22.95|22.9|22.89|22.84|9
1731999730000|2024-11-19 07:02:10|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|5
1731999740000|2024-11-19 07:02:20|22.94|22.89|22.92|22.87|22.94|22.89|22.91|22.86|5
1731999750000|2024-11-19 07:02:30|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1731999760000|2024-11-19 07:02:40|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731999770000|2024-11-19 07:02:50|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1731999780000|2024-11-19 07:03:00|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1731999790000|2024-11-19 07:03:10|22.9|22.85|22.92|22.87|22.92|22.87|22.9|22.85|3
1731999800000|2024-11-19 07:03:20|22.93|22.88|22.94|22.89|22.94|22.89|22.93|22.88|2
1731999810000|2024-11-19 07:03:30|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1731999820000|2024-11-19 07:03:40|22.96|22.91|22.96|22.91|22.97|22.92|22.95|22.9|7
1731999830000|2024-11-19 07:03:50|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1731999840000|2024-11-19 07:04:00|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1731999850000|2024-11-19 07:04:10|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1731999860000|2024-11-19 07:04:20|23|22.95|23.01|22.96|23.02|22.97|23|22.95|4
1731999870000|2024-11-19 07:04:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|8
1731999880000|2024-11-19 07:04:40|23.02|22.97|23|22.95|23.02|22.97|22.99|22.94|4
1731999890000|2024-11-19 07:04:50|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|8
1731999900000|2024-11-19 07:05:00|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|3
1731999910000|2024-11-19 07:05:10|23.04|22.99|23.04|22.99|23.04|22.99|23.03|22.98|3
1731999930000|2024-11-19 07:05:30|23.05|23|23.13|23.08|23.13|23.08|23.05|23|4
1731999940000|2024-11-19 07:05:40|23.12|23.07|23.17|23.12|23.17|23.12|23.12|23.07|5
1731999950000|2024-11-19 07:05:50|23.16|23.11|23.19|23.14|23.2|23.15|23.16|23.11|8
1731999960000|2024-11-19 07:06:00|23.2|23.15|23.17|23.12|23.2|23.15|23.17|23.12|4
1731999970000|2024-11-19 07:06:10|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1731999980000|2024-11-19 07:06:20|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1731999990000|2024-11-19 07:06:30|23.14|23.09|23.11|23.06|23.14|23.09|23.1|23.05|12
1732000000000|2024-11-19 07:06:40|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732000010000|2024-11-19 07:06:50|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|5
1732000020000|2024-11-19 07:07:00|23.11|23.06|23.14|23.09|23.14|23.09|23.11|23.06|6
1732000030000|2024-11-19 07:07:10|23.15|23.1|23.18|23.13|23.18|23.13|23.14|23.09|5
1732000040000|2024-11-19 07:07:20|23.17|23.12|23.12|23.07|23.18|23.13|23.11|23.06|8
1732000050000|2024-11-19 07:07:30|23.13|23.08|23.14|23.09|23.14|23.09|23.12|23.07|4
1732000060000|2024-11-19 07:07:40|23.15|23.1|23.14|23.09|23.17|23.12|23.14|23.09|6
1732000070000|2024-11-19 07:07:50|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|4
1732000080000|2024-11-19 07:08:00|23.17|23.12|23.19|23.14|23.19|23.14|23.16|23.11|5
1732000090000|2024-11-19 07:08:10|23.22|23.17|23.23|23.18|23.26|23.21|23.22|23.17|5
1732000100000|2024-11-19 07:08:20|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|5
1732000120000|2024-11-19 07:08:40|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732000130000|2024-11-19 07:08:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732000140000|2024-11-19 07:09:00|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|3
1732000150000|2024-11-19 07:09:10|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|4
1732000160000|2024-11-19 07:09:20|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1732000170000|2024-11-19 07:09:30|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732000180000|2024-11-19 07:09:40|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|4
1732000190000|2024-11-19 07:09:50|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732000200000|2024-11-19 07:10:00|23.19|23.14|23.15|23.1|23.19|23.14|23.15|23.1|7
1732000210000|2024-11-19 07:10:10|23.14|23.09|23.13|23.08|23.14|23.09|23.12|23.07|4
1732000220000|2024-11-19 07:10:20|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732000230000|2024-11-19 07:10:30|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1732000240000|2024-11-19 07:10:40|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732000250000|2024-11-19 07:10:50|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|5
1732000260000|2024-11-19 07:11:00|23.09|23.04|23.15|23.1|23.15|23.1|23.09|23.04|8
1732000270000|2024-11-19 07:11:10|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|3
1732000280000|2024-11-19 07:11:20|23.17|23.12|23.12|23.07|23.17|23.12|23.12|23.07|8
1732000290000|2024-11-19 07:11:30|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|3
1732000300000|2024-11-19 07:11:40|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|5
1732000310000|2024-11-19 07:11:50|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|4
1732000320000|2024-11-19 07:12:00|23.13|23.08|23.14|23.09|23.14|23.09|23.12|23.07|6
1732000330000|2024-11-19 07:12:10|23.15|23.1|23.1|23.05|23.15|23.1|23.1|23.05|9
1732000340000|2024-11-19 07:12:20|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732000360000|2024-11-19 07:12:40|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732000370000|2024-11-19 07:12:50|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|3
1732000380000|2024-11-19 07:13:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732000390000|2024-11-19 07:13:10|23.1|23.05|23.09|23.04|23.1|23.05|23.08|23.03|6
1732000400000|2024-11-19 07:13:20|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732000410000|2024-11-19 07:13:30|23.1|23.05|23.06|23.01|23.1|23.05|23.06|23.01|5
1732000420000|2024-11-19 07:13:40|23.07|23.02|23.04|22.99|23.08|23.03|23.04|22.99|10
1732000430000|2024-11-19 07:13:50|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|6
1732000440000|2024-11-19 07:14:00|23.03|22.98|23.06|23.01|23.06|23.01|23.03|22.98|8
1732000450000|2024-11-19 07:14:10|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732000460000|2024-11-19 07:14:20|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|4
1732000470000|2024-11-19 07:14:30|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732000480000|2024-11-19 07:14:40|23.05|23|23.05|23|23.05|23|23.05|23|1
1732000490000|2024-11-19 07:14:50|23.06|23.01|23.04|22.99|23.06|23.01|23.03|22.98|7
1732000500000|2024-11-19 07:15:00|23.04|22.99|23.02|22.97|23.05|23|23.01|22.96|9
1732000510000|2024-11-19 07:15:10|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|2
1732000520000|2024-11-19 07:15:20|23.03|22.98|23.02|22.97|23.05|23|23.02|22.97|9
1732000530000|2024-11-19 07:15:30|23.03|22.98|23.03|22.98|23.04|22.99|23.02|22.97|7
1732000540000|2024-11-19 07:15:40|23.04|22.99|23.03|22.98|23.04|22.99|23.02|22.97|4
1732000550000|2024-11-19 07:15:50|23.04|22.99|23.03|22.98|23.04|22.99|23.03|22.98|4
1732000560000|2024-11-19 07:16:00|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|8
1732000570000|2024-11-19 07:16:10|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1732000580000|2024-11-19 07:16:20|23.05|23|23.07|23.02|23.08|23.03|23.05|23|5
1732000590000|2024-11-19 07:16:30|23.06|23.01|23.06|23.01|23.07|23.02|23.05|23|5
1732000600000|2024-11-19 07:16:40|23.05|23|23.02|22.97|23.06|23.01|23.02|22.97|6
1732000610000|2024-11-19 07:16:50|23.01|22.96|23|22.95|23.02|22.97|23|22.95|6
1732000620000|2024-11-19 07:17:00|23.01|22.96|23|22.95|23.01|22.96|22.99|22.94|4
1732000630000|2024-11-19 07:17:10|23.01|22.96|23.02|22.97|23.04|22.99|23.01|22.96|9
1732000640000|2024-11-19 07:17:20|23.03|22.98|23.08|23.03|23.09|23.04|23.03|22.98|10
1732000650000|2024-11-19 07:17:30|23.09|23.04|23.09|23.04|23.1|23.05|23.08|23.03|9
1732000660000|2024-11-19 07:17:40|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|5
1732000670000|2024-11-19 07:17:50|23.07|23.02|23.02|22.97|23.08|23.03|23.02|22.97|8
1732000680000|2024-11-19 07:18:00|23.03|22.98|23.05|23|23.06|23.01|23.03|22.98|11
1732000690000|2024-11-19 07:18:10|23.04|22.99|23.04|22.99|23.06|23.01|23.04|22.99|7
1732000700000|2024-11-19 07:18:20|23.05|23|23.03|22.98|23.05|23|23.03|22.98|5
1732000710000|2024-11-19 07:18:30|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|3
1732000720000|2024-11-19 07:18:40|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|4
1732000730000|2024-11-19 07:18:50|23.03|22.98|23.04|22.99|23.05|23|23.03|22.98|8
1732000740000|2024-11-19 07:19:00|23.03|22.98|23|22.95|23.03|22.98|23|22.95|7
1732000750000|2024-11-19 07:19:10|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|3
1732000760000|2024-11-19 07:19:20|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1732000770000|2024-11-19 07:19:30|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|3
1732000780000|2024-11-19 07:19:40|22.98|22.93|22.98|22.93|22.98|22.93|22.97|22.92|5
1732000790000|2024-11-19 07:19:50|22.99|22.94|22.98|22.93|23.01|22.96|22.98|22.93|6
1732000800000|2024-11-19 07:20:00|22.97|22.92|22.99|22.94|23|22.95|22.97|22.92|9
1732000810000|2024-11-19 07:20:10|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|4
1732000820000|2024-11-19 07:20:20|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|3
1732000830000|2024-11-19 07:20:30|22.96|22.91|23|22.95|23|22.95|22.96|22.91|7
1732000840000|2024-11-19 07:20:40|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732000850000|2024-11-19 07:20:50|23.02|22.97|22.99|22.94|23.02|22.97|22.99|22.94|6
1732000860000|2024-11-19 07:21:00|22.98|22.93|22.97|22.92|22.98|22.93|22.94|22.89|12
1732000870000|2024-11-19 07:21:10|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|6
1732000880000|2024-11-19 07:21:20|22.98|22.93|23.01|22.96|23.01|22.96|22.98|22.93|8
1732000890000|2024-11-19 07:21:30|23|22.95|22.98|22.93|23|22.95|22.98|22.93|5
1732000900000|2024-11-19 07:21:40|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732000910000|2024-11-19 07:21:50|23.01|22.96|23.04|22.99|23.06|23.01|23.01|22.96|12
1732000920000|2024-11-19 07:22:00|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|7
1732000930000|2024-11-19 07:22:10|23|22.95|22.96|22.91|23.01|22.96|22.96|22.91|7
1732000940000|2024-11-19 07:22:20|22.97|22.92|23|22.95|23.02|22.97|22.96|22.91|8
1732000950000|2024-11-19 07:22:30|23.01|22.96|22.98|22.93|23.01|22.96|22.98|22.93|6
1732000960000|2024-11-19 07:22:40|22.99|22.94|23|22.95|23|22.95|22.99|22.94|4
1732000970000|2024-11-19 07:22:50|22.99|22.94|23.03|22.98|23.03|22.98|22.99|22.94|7
1732000980000|2024-11-19 07:23:00|23.04|22.99|23.08|23.03|23.08|23.03|23.04|22.99|5
1732000990000|2024-11-19 07:23:10|23.07|23.02|23.05|23|23.08|23.03|23.04|22.99|11
1732001000000|2024-11-19 07:23:20|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|3
1732001010000|2024-11-19 07:23:30|23.05|23|23.08|23.03|23.08|23.03|23.05|23|6
1732001020000|2024-11-19 07:23:40|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732001030000|2024-11-19 07:23:50|23.08|23.03|23.05|23|23.08|23.03|23.05|23|6
1732001040000|2024-11-19 07:24:00|23.06|23.01|23.08|23.03|23.09|23.04|23.06|23.01|5
1732001050000|2024-11-19 07:24:10|23.09|23.04|23.08|23.03|23.09|23.04|23.07|23.02|10
1732001060000|2024-11-19 07:24:20|23.09|23.04|23.11|23.06|23.11|23.06|23.09|23.04|5
1732001070000|2024-11-19 07:24:30|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|8
1732001080000|2024-11-19 07:24:40|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|5
1732001090000|2024-11-19 07:24:50|23.09|23.04|23.11|23.06|23.12|23.07|23.09|23.04|5
1732001100000|2024-11-19 07:25:00|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732001110000|2024-11-19 07:25:10|23.11|23.06|23.1|23.05|23.11|23.06|23.09|23.04|4
1732001120000|2024-11-19 07:25:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|4
1732001130000|2024-11-19 07:25:30|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|5
1732001140000|2024-11-19 07:25:40|23.12|23.07|23.13|23.08|23.13|23.08|23.11|23.06|4
1732001150000|2024-11-19 07:25:50|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|3
1732001160000|2024-11-19 07:26:00|23.11|23.06|23.12|23.07|23.13|23.08|23.11|23.06|4
1732001170000|2024-11-19 07:26:10|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1732001180000|2024-11-19 07:26:20|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732001190000|2024-11-19 07:26:30|23.08|23.03|23.09|23.04|23.1|23.05|23.08|23.03|8
1732001200000|2024-11-19 07:26:40|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|3
1732001210000|2024-11-19 07:26:50|23.06|23.01|23.07|23.02|23.08|23.03|23.06|23.01|4
1732001220000|2024-11-19 07:27:00|23.08|23.03|23.08|23.03|23.08|23.03|23.06|23.01|5
1732001230000|2024-11-19 07:27:10|23.07|23.02|23.05|23|23.07|23.02|23.04|22.99|5
1732001240000|2024-11-19 07:27:20|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|5
1732001250000|2024-11-19 07:27:30|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732001260000|2024-11-19 07:27:40|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732001270000|2024-11-19 07:27:50|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732001280000|2024-11-19 07:28:00|23.03|22.98|23.01|22.96|23.04|22.99|23.01|22.96|5
1732001290000|2024-11-19 07:28:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|6
1732001300000|2024-11-19 07:28:20|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|7
1732001310000|2024-11-19 07:28:30|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|9
1732001320000|2024-11-19 07:28:40|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732001330000|2024-11-19 07:28:50|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1732001340000|2024-11-19 07:29:00|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|4
1732001350000|2024-11-19 07:29:10|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1732001360000|2024-11-19 07:29:20|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|9
1732001370000|2024-11-19 07:29:30|22.98|22.93|22.98|22.93|22.99|22.94|22.97|22.92|5
1732001380000|2024-11-19 07:29:40|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|11
1732001390000|2024-11-19 07:29:50|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732001400000|2024-11-19 07:30:00|22.99|22.94|22.97|22.92|22.99|22.94|22.97|22.92|3
1732001410000|2024-11-19 07:30:10|22.98|22.93|22.96|22.91|22.99|22.94|22.96|22.91|5
1732001420000|2024-11-19 07:30:20|22.95|22.9|22.96|22.91|22.96|22.91|22.93|22.88|7
1732001430000|2024-11-19 07:30:30|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|5
1732001440000|2024-11-19 07:30:40|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|2
1732001450000|2024-11-19 07:30:50|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732001460000|2024-11-19 07:31:00|22.92|22.87|22.92|22.87|22.93|22.88|22.92|22.87|9
1732001470000|2024-11-19 07:31:10|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|3
1732001480000|2024-11-19 07:31:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732001490000|2024-11-19 07:31:30|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|6
1732001500000|2024-11-19 07:31:40|22.9|22.85|22.9|22.85|22.9|22.85|22.9|22.85|1
1732001510000|2024-11-19 07:31:50|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|5
1732001520000|2024-11-19 07:32:00|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|6
1732001530000|2024-11-19 07:32:10|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|5
1732001540000|2024-11-19 07:32:20|22.93|22.88|22.93|22.88|22.94|22.89|22.93|22.88|3
1732001550000|2024-11-19 07:32:30|22.92|22.87|22.94|22.89|22.94|22.89|22.91|22.86|9
1732001560000|2024-11-19 07:32:40|22.95|22.9|22.95|22.9|22.96|22.91|22.94|22.89|7
1732001570000|2024-11-19 07:32:50|22.96|22.91|22.95|22.9|22.96|22.91|22.95|22.9|2
1732001580000|2024-11-19 07:33:00|22.97|22.92|23|22.95|23.01|22.96|22.97|22.92|10
1732001590000|2024-11-19 07:33:10|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|5
1732001600000|2024-11-19 07:33:20|23|22.95|22.96|22.91|23|22.95|22.96|22.91|7
1732002080000|2024-11-19 07:41:20|22.87|22.82|22.76|22.71|22.87|22.82|22.76|22.71|9
1732002090000|2024-11-19 07:41:30|22.77|22.72|22.78|22.73|22.78|22.73|22.76|22.71|8
1732002100000|2024-11-19 07:41:40|22.77|22.72|22.77|22.72|22.78|22.73|22.76|22.71|5
1732002110000|2024-11-19 07:41:50|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|6
1732002120000|2024-11-19 07:42:00|22.76|22.71|22.76|22.71|22.76|22.71|22.75|22.7|5
1732002130000|2024-11-19 07:42:10|22.75|22.7|22.74|22.69|22.75|22.7|22.73|22.68|4
1732002140000|2024-11-19 07:42:20|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|6
1732002150000|2024-11-19 07:42:30|22.75|22.7|22.75|22.7|22.75|22.7|22.74|22.69|3
1732002160000|2024-11-19 07:42:40|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|6
1732002170000|2024-11-19 07:42:50|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|6
1732002180000|2024-11-19 07:43:00|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732002600000|2024-11-19 07:50:00|22.69|22.64|22.68|22.63|22.72|22.67|22.68|22.63|7
1732002610000|2024-11-19 07:50:10|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|6
1732002620000|2024-11-19 07:50:20|22.67|22.62|22.7|22.65|22.7|22.65|22.67|22.62|8
1732002630000|2024-11-19 07:50:30|22.69|22.64|22.71|22.66|22.71|22.66|22.69|22.64|5
1732002640000|2024-11-19 07:50:40|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732002650000|2024-11-19 07:50:50|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|5
1732002660000|2024-11-19 07:51:00|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|5
1732002670000|2024-11-19 07:51:10|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|7
1732002680000|2024-11-19 07:51:20|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|2
1732002690000|2024-11-19 07:51:30|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|4
1732002700000|2024-11-19 07:51:40|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732002710000|2024-11-19 07:51:50|22.71|22.66|22.72|22.67|22.72|22.67|22.7|22.65|8
1732002720000|2024-11-19 07:52:00|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|8
1732002730000|2024-11-19 07:52:10|22.75|22.7|22.71|22.66|22.75|22.7|22.7|22.65|9
1732002740000|2024-11-19 07:52:20|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1732002750000|2024-11-19 07:52:30|22.74|22.69|22.72|22.67|22.75|22.7|22.72|22.67|5
1732002760000|2024-11-19 07:52:40|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|3
1732002770000|2024-11-19 07:52:50|22.72|22.67|22.73|22.68|22.73|22.68|22.71|22.66|4
1732002780000|2024-11-19 07:53:00|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|3
1732002790000|2024-11-19 07:53:10|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732002810000|2024-11-19 07:53:30|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|3
1732002820000|2024-11-19 07:53:40|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|8
1732002840000|2024-11-19 07:54:00|22.72|22.67|22.71|22.66|22.72|22.67|22.7|22.65|12
1732002850000|2024-11-19 07:54:10|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732002860000|2024-11-19 07:54:20|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732002870000|2024-11-19 07:54:30|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|8
1732002880000|2024-11-19 07:54:40|22.73|22.68|22.71|22.66|22.75|22.7|22.71|22.66|9
1732002890000|2024-11-19 07:54:50|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732002900000|2024-11-19 07:55:00|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732002910000|2024-11-19 07:55:10|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|5
1732002920000|2024-11-19 07:55:20|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|4
1732002930000|2024-11-19 07:55:30|22.75|22.7|22.77|22.72|22.78|22.73|22.75|22.7|5
1732002940000|2024-11-19 07:55:40|22.76|22.71|22.73|22.68|22.76|22.71|22.73|22.68|6
1732002950000|2024-11-19 07:55:50|22.74|22.69|22.72|22.67|22.75|22.7|22.72|22.67|4
1732002960000|2024-11-19 07:56:00|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|6
1732002970000|2024-11-19 07:56:10|22.71|22.66|22.71|22.66|22.72|22.67|22.71|22.66|3
1732002980000|2024-11-19 07:56:20|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732002990000|2024-11-19 07:56:30|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|5
1732003000000|2024-11-19 07:56:40|22.7|22.65|22.7|22.65|22.7|22.65|22.69|22.64|3
1732003010000|2024-11-19 07:56:50|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|6
1732003030000|2024-11-19 07:57:10|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|3
1732003040000|2024-11-19 07:57:20|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1732003050000|2024-11-19 07:57:30|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732003070000|2024-11-19 07:57:50|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1732003080000|2024-11-19 07:58:00|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1732003090000|2024-11-19 07:58:10|22.66|22.61|22.66|22.61|22.67|22.62|22.66|22.61|3
1732003110000|2024-11-19 07:58:30|22.67|22.62|22.69|22.64|22.69|22.64|22.67|22.62|5
1732003120000|2024-11-19 07:58:40|22.68|22.63|22.69|22.64|22.7|22.65|22.68|22.63|6
1732003140000|2024-11-19 07:59:00|22.68|22.63|22.71|22.66|22.71|22.66|22.68|22.63|10
1732003150000|2024-11-19 07:59:10|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|2
1732003160000|2024-11-19 07:59:20|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|3
1732003170000|2024-11-19 07:59:30|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732003180000|2024-11-19 07:59:40|22.69|22.64|22.72|22.67|22.72|22.67|22.69|22.64|4
1732003190000|2024-11-19 07:59:50|22.71|22.66|22.72|22.67|22.73|22.68|22.71|22.66|6
1732003200000|2024-11-19 08:00:00|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|4
1732003210000|2024-11-19 08:00:10|22.73|22.68|22.72|22.67|22.73|22.68|22.71|22.66|4
1732003230000|2024-11-19 08:00:30|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732003240000|2024-11-19 08:00:40|22.73|22.68|22.76|22.71|22.76|22.71|22.72|22.67|5
1732003250000|2024-11-19 08:00:50|22.78|22.73|22.77|22.72|22.8|22.75|22.77|22.72|11
1732003260000|2024-11-19 08:01:00|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1732003270000|2024-11-19 08:01:10|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|5
1732003280000|2024-11-19 08:01:20|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|5
1732003290000|2024-11-19 08:01:30|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|4
1732003300000|2024-11-19 08:01:40|22.82|22.77|22.8|22.75|22.84|22.79|22.79|22.74|12
1732003310000|2024-11-19 08:01:50|22.81|22.76|22.8|22.75|22.81|22.76|22.79|22.74|4
1732003320000|2024-11-19 08:02:00|22.79|22.74|22.77|22.72|22.79|22.74|22.77|22.72|7
1732003330000|2024-11-19 08:02:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1732003340000|2024-11-19 08:02:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|8
1732003350000|2024-11-19 08:02:30|22.76|22.71|22.76|22.71|22.76|22.71|22.75|22.7|3
1732003360000|2024-11-19 08:02:40|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1732003370000|2024-11-19 08:02:50|22.75|22.7|22.78|22.73|22.78|22.73|22.75|22.7|4
1732003380000|2024-11-19 08:03:00|22.77|22.72|22.78|22.73|22.78|22.73|22.76|22.71|10
1732003390000|2024-11-19 08:03:10|22.79|22.74|22.82|22.77|22.82|22.77|22.78|22.73|10
1732003400000|2024-11-19 08:03:20|22.81|22.76|22.76|22.71|22.81|22.76|22.76|22.71|5
1732003410000|2024-11-19 08:03:30|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|7
1732003420000|2024-11-19 08:03:40|22.74|22.69|22.76|22.71|22.76|22.71|22.73|22.68|5
1732003430000|2024-11-19 08:03:50|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|6
1732003440000|2024-11-19 08:04:00|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|4
1732003450000|2024-11-19 08:04:10|22.75|22.7|22.76|22.71|22.77|22.72|22.75|22.7|4
1732003460000|2024-11-19 08:04:20|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|5
1732003470000|2024-11-19 08:04:30|22.76|22.71|22.78|22.73|22.78|22.73|22.75|22.7|7
1732003480000|2024-11-19 08:04:40|22.77|22.72|22.74|22.69|22.77|22.72|22.74|22.69|4
1732003490000|2024-11-19 08:04:50|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|6
1732003500000|2024-11-19 08:05:00|22.71|22.66|22.69|22.64|22.72|22.67|22.69|22.64|7
1732003510000|2024-11-19 08:05:10|22.7|22.65|22.68|22.63|22.7|22.65|22.68|22.63|5
1732003520000|2024-11-19 08:05:20|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|2
1732003530000|2024-11-19 08:05:30|22.65|22.6|22.65|22.6|22.66|22.61|22.64|22.59|7
1732003540000|2024-11-19 08:05:40|22.66|22.61|22.69|22.64|22.69|22.64|22.66|22.61|4
1732003550000|2024-11-19 08:05:50|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|6
1732003560000|2024-11-19 08:06:00|22.7|22.65|22.74|22.69|22.74|22.69|22.7|22.65|5
1732003570000|2024-11-19 08:06:10|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|6
1732003580000|2024-11-19 08:06:20|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732003590000|2024-11-19 08:06:30|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|4
1732003600000|2024-11-19 08:06:40|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|4
1732003610000|2024-11-19 08:06:50|22.75|22.7|22.76|22.71|22.78|22.73|22.75|22.7|6
1732003620000|2024-11-19 08:07:00|22.75|22.7|22.79|22.74|22.79|22.74|22.75|22.7|5
1732003630000|2024-11-19 08:07:10|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|3
1732003640000|2024-11-19 08:07:20|22.79|22.74|22.82|22.77|22.82|22.77|22.79|22.74|8
1732003650000|2024-11-19 08:07:30|22.81|22.76|22.82|22.77|22.82|22.77|22.8|22.75|6
1732003660000|2024-11-19 08:07:40|22.81|22.76|22.79|22.74|22.81|22.76|22.78|22.73|7
1732003670000|2024-11-19 08:07:50|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|6
1732003680000|2024-11-19 08:08:00|22.78|22.73|22.69|22.64|22.78|22.73|22.69|22.64|10
1732003690000|2024-11-19 08:08:10|22.7|22.65|22.7|22.65|22.72|22.67|22.68|22.63|11
1732003700000|2024-11-19 08:08:20|22.71|22.66|22.71|22.66|22.71|22.66|22.68|22.63|9
1732003710000|2024-11-19 08:08:30|22.72|22.67|22.72|22.67|22.73|22.68|22.71|22.66|9
1732003720000|2024-11-19 08:08:40|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|4
1732003730000|2024-11-19 08:08:50|22.73|22.68|22.77|22.72|22.77|22.72|22.73|22.68|5
1732003740000|2024-11-19 08:09:00|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|8
1732003750000|2024-11-19 08:09:10|22.82|22.77|22.82|22.77|22.82|22.77|22.81|22.76|3
1732003760000|2024-11-19 08:09:20|22.81|22.76|22.78|22.73|22.81|22.76|22.78|22.73|4
1732003770000|2024-11-19 08:09:30|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|6
1732003780000|2024-11-19 08:09:40|22.77|22.72|22.75|22.7|22.77|22.72|22.75|22.7|7
1732003790000|2024-11-19 08:09:50|22.74|22.69|22.73|22.68|22.75|22.7|22.73|22.68|8
1732003800000|2024-11-19 08:10:00|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732003810000|2024-11-19 08:10:10|22.73|22.68|22.75|22.7|22.75|22.7|22.72|22.67|7
1732003820000|2024-11-19 08:10:20|22.74|22.69|22.73|22.68|22.74|22.69|22.71|22.66|6
1732003830000|2024-11-19 08:10:30|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|4
1732003840000|2024-11-19 08:10:40|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|4
1732003850000|2024-11-19 08:10:50|22.72|22.67|22.74|22.69|22.74|22.69|22.72|22.67|5
1732003860000|2024-11-19 08:11:00|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|9
1732003870000|2024-11-19 08:11:10|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|6
1732003880000|2024-11-19 08:11:20|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732003890000|2024-11-19 08:11:30|22.7|22.65|22.71|22.66|22.71|22.66|22.7|22.65|2
1732003900000|2024-11-19 08:11:40|22.7|22.65|22.69|22.64|22.72|22.67|22.69|22.64|9
1732003910000|2024-11-19 08:11:50|22.7|22.65|22.7|22.65|22.71|22.66|22.69|22.64|11
1732003920000|2024-11-19 08:12:00|22.71|22.66|22.67|22.62|22.71|22.66|22.67|22.62|6
1732003930000|2024-11-19 08:12:10|22.68|22.63|22.68|22.63|22.7|22.65|22.68|22.63|9
1732003940000|2024-11-19 08:12:20|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|9
1732003950000|2024-11-19 08:12:30|22.7|22.65|22.71|22.66|22.72|22.67|22.7|22.65|6
1732003960000|2024-11-19 08:12:40|22.72|22.67|22.72|22.67|22.73|22.68|22.71|22.66|7
1732003970000|2024-11-19 08:12:50|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|9
1732003980000|2024-11-19 08:13:00|22.72|22.67|22.73|22.68|22.73|22.68|22.71|22.66|4
1732003990000|2024-11-19 08:13:10|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|2
1732004000000|2024-11-19 08:13:20|22.74|22.69|22.74|22.69|22.74|22.69|22.74|22.69|1
1732004010000|2024-11-19 08:13:30|22.73|22.68|22.72|22.67|22.74|22.69|22.71|22.66|8
1732004020000|2024-11-19 08:13:40|22.71|22.66|22.7|22.65|22.72|22.67|22.7|22.65|8
1732004030000|2024-11-19 08:13:50|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732004040000|2024-11-19 08:14:00|22.7|22.65|22.72|22.67|22.72|22.67|22.7|22.65|9
1732004050000|2024-11-19 08:14:10|22.71|22.66|22.74|22.69|22.74|22.69|22.7|22.65|10
1732004060000|2024-11-19 08:14:20|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|2
1732004070000|2024-11-19 08:14:30|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1732004080000|2024-11-19 08:14:40|22.75|22.7|22.75|22.7|22.75|22.7|22.74|22.69|5
1732004090000|2024-11-19 08:14:50|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|4
1732004100000|2024-11-19 08:15:00|22.72|22.67|22.72|22.67|22.74|22.69|22.72|22.67|5
1732004110000|2024-11-19 08:15:10|22.7|22.65|22.7|22.65|22.7|22.65|22.69|22.64|9
1732004120000|2024-11-19 08:15:20|22.71|22.66|22.71|22.66|22.72|22.67|22.7|22.65|13
1732004130000|2024-11-19 08:15:30|22.7|22.65|22.68|22.63|22.71|22.66|22.68|22.63|7
1732004140000|2024-11-19 08:15:40|22.67|22.62|22.6|22.55|22.67|22.62|22.6|22.55|8
1732004150000|2024-11-19 08:15:50|22.59|22.54|22.59|22.54|22.59|22.54|22.59|22.54|1
1732004680000|2024-11-19 08:24:40|22.53|22.48|22.44|22.39|22.53|22.48|22.44|22.39|4
1732004690000|2024-11-19 08:24:50|22.43|22.38|22.43|22.38|22.44|22.39|22.43|22.38|15
1732004700000|2024-11-19 08:25:00|22.44|22.39|22.45|22.4|22.45|22.4|22.44|22.39|6
1732004710000|2024-11-19 08:25:10|22.44|22.39|22.44|22.39|22.44|22.39|22.44|22.39|1
1732004720000|2024-11-19 08:25:20|22.43|22.38|22.42|22.37|22.44|22.39|22.41|22.36|7
1732004730000|2024-11-19 08:25:30|22.41|22.36|22.41|22.36|22.42|22.37|22.39|22.34|8
1732004740000|2024-11-19 08:25:40|22.4|22.35|22.41|22.36|22.41|22.36|22.39|22.34|6
1732004750000|2024-11-19 08:25:50|22.42|22.37|22.42|22.37|22.42|22.37|22.41|22.36|3
1732004760000|2024-11-19 08:26:00|22.43|22.38|22.43|22.38|22.43|22.38|22.43|22.38|1
1732004770000|2024-11-19 08:26:10|22.44|22.39|22.47|22.42|22.47|22.42|22.44|22.39|3
1732004780000|2024-11-19 08:26:20|22.46|22.41|22.45|22.4|22.46|22.41|22.45|22.4|4
1732004790000|2024-11-19 08:26:30|22.46|22.41|22.45|22.4|22.46|22.41|22.45|22.4|4
1732004800000|2024-11-19 08:26:40|22.44|22.39|22.43|22.38|22.44|22.39|22.43|22.38|2
1732004810000|2024-11-19 08:26:50|22.44|22.39|22.42|22.37|22.44|22.39|22.41|22.36|7
1732004820000|2024-11-19 08:27:00|22.41|22.36|22.39|22.34|22.42|22.37|22.39|22.34|5
1732004830000|2024-11-19 08:27:10|22.4|22.35|22.39|22.34|22.4|22.35|22.38|22.33|10
1732004840000|2024-11-19 08:27:20|22.4|22.35|22.37|22.32|22.4|22.35|22.35|22.3|11
1732004850000|2024-11-19 08:27:30|22.36|22.31|22.36|22.31|22.37|22.32|22.35|22.3|9
1732004860000|2024-11-19 08:27:40|22.37|22.32|22.38|22.33|22.39|22.34|22.37|22.32|4
1732004870000|2024-11-19 08:27:50|22.37|22.32|22.39|22.34|22.39|22.34|22.37|22.32|5
1732004880000|2024-11-19 08:28:00|22.4|22.35|22.41|22.36|22.41|22.36|22.39|22.34|6
1732004890000|2024-11-19 08:28:10|22.4|22.35|22.37|22.32|22.4|22.35|22.37|22.32|13
1732004900000|2024-11-19 08:28:20|22.36|22.31|22.36|22.31|22.36|22.31|22.35|22.3|9
1732004910000|2024-11-19 08:28:30|22.37|22.32|22.34|22.29|22.37|22.32|22.34|22.29|6
1732004920000|2024-11-19 08:28:40|22.33|22.28|22.33|22.28|22.34|22.29|22.33|22.28|9
1732004930000|2024-11-19 08:28:50|22.32|22.27|22.31|22.26|22.32|22.27|22.3|22.25|6
1732004940000|2024-11-19 08:29:00|22.32|22.27|22.32|22.27|22.33|22.28|22.31|22.26|7
1732004950000|2024-11-19 08:29:10|22.31|22.26|22.32|22.27|22.33|22.28|22.31|22.26|10
1732004960000|2024-11-19 08:29:20|22.31|22.26|22.3|22.25|22.32|22.27|22.3|22.25|6
1732004970000|2024-11-19 08:29:30|22.31|22.26|22.27|22.22|22.31|22.26|22.26|22.21|5
1732004980000|2024-11-19 08:29:40|22.26|22.21|22.27|22.22|22.27|22.22|22.26|22.21|4
1732004990000|2024-11-19 08:29:50|22.28|22.23|22.27|22.22|22.28|22.23|22.27|22.22|2
1732005000000|2024-11-19 08:30:00|22.28|22.23|22.28|22.23|22.28|22.23|22.28|22.23|1
1732005010000|2024-11-19 08:30:10|22.27|22.22|22.28|22.23|22.28|22.23|22.27|22.22|2
1732005020000|2024-11-19 08:30:20|22.29|22.24|22.31|22.26|22.31|22.26|22.29|22.24|3
1732005030000|2024-11-19 08:30:30|22.32|22.27|22.34|22.29|22.35|22.3|22.32|22.27|7
1732005040000|2024-11-19 08:30:40|22.33|22.28|22.34|22.29|22.34|22.29|22.33|22.28|4
1732005050000|2024-11-19 08:30:50|22.33|22.28|22.32|22.27|22.34|22.29|22.32|22.27|6
1732005060000|2024-11-19 08:31:00|22.31|22.26|22.31|22.26|22.32|22.27|22.31|22.26|3
1732005070000|2024-11-19 08:31:10|22.32|22.27|22.36|22.31|22.36|22.31|22.31|22.26|9
1732005080000|2024-11-19 08:31:20|22.35|22.3|22.37|22.32|22.37|22.32|22.35|22.3|3
1732005090000|2024-11-19 08:31:30|22.38|22.33|22.36|22.31|22.38|22.33|22.36|22.31|6
1732005100000|2024-11-19 08:31:40|22.35|22.3|22.34|22.29|22.36|22.31|22.34|22.29|4
1732005110000|2024-11-19 08:31:50|22.32|22.27|22.32|22.27|22.32|22.27|22.31|22.26|3
1732005120000|2024-11-19 08:32:00|22.31|22.26|22.33|22.28|22.33|22.28|22.31|22.26|5
1732005130000|2024-11-19 08:32:10|22.34|22.29|22.36|22.31|22.36|22.31|22.34|22.29|3
1732005140000|2024-11-19 08:32:20|22.35|22.3|22.36|22.31|22.36|22.31|22.35|22.3|2
1732005150000|2024-11-19 08:32:30|22.35|22.3|22.36|22.31|22.36|22.31|22.34|22.29|12
1732005160000|2024-11-19 08:32:40|22.37|22.32|22.37|22.32|22.37|22.32|22.37|22.32|1
1732005170000|2024-11-19 08:32:50|22.36|22.31|22.36|22.31|22.36|22.31|22.36|22.31|1
1732005180000|2024-11-19 08:33:00|22.35|22.3|22.36|22.31|22.36|22.31|22.35|22.3|6
1732005190000|2024-11-19 08:33:10|22.37|22.32|22.38|22.33|22.38|22.33|22.36|22.31|6
1732005200000|2024-11-19 08:33:20|22.37|22.32|22.37|22.32|22.38|22.33|22.36|22.31|7
1732005210000|2024-11-19 08:33:30|22.36|22.31|22.35|22.3|22.36|22.31|22.35|22.3|2
1732005220000|2024-11-19 08:33:40|22.34|22.29|22.33|22.28|22.34|22.29|22.32|22.27|8
1732005230000|2024-11-19 08:33:50|22.34|22.29|22.34|22.29|22.34|22.29|22.33|22.28|5
1732005240000|2024-11-19 08:34:00|22.33|22.28|22.31|22.26|22.34|22.29|22.3|22.25|7
1732005250000|2024-11-19 08:34:10|22.3|22.25|22.34|22.29|22.35|22.3|22.3|22.25|7
1732005260000|2024-11-19 08:34:20|22.35|22.3|22.36|22.31|22.36|22.31|22.35|22.3|2
1732005270000|2024-11-19 08:34:30|22.35|22.3|22.38|22.33|22.38|22.33|22.35|22.3|6
1732005280000|2024-11-19 08:34:40|22.37|22.32|22.36|22.31|22.37|22.32|22.36|22.31|2
1732005290000|2024-11-19 08:34:50|22.37|22.32|22.35|22.3|22.37|22.32|22.35|22.3|3
1732005300000|2024-11-19 08:35:00|22.34|22.29|22.34|22.29|22.34|22.29|22.34|22.29|1
1732005310000|2024-11-19 08:35:10|22.33|22.28|22.33|22.28|22.33|22.28|22.32|22.27|3
1732005320000|2024-11-19 08:35:20|22.34|22.29|22.35|22.3|22.35|22.3|22.34|22.29|4
1732005330000|2024-11-19 08:35:30|22.34|22.29|22.35|22.3|22.35|22.3|22.34|22.29|6
1732005340000|2024-11-19 08:35:40|22.34|22.29|22.34|22.29|22.35|22.3|22.34|22.29|3
1732005350000|2024-11-19 08:35:50|22.35|22.3|22.36|22.31|22.36|22.31|22.33|22.28|8
1732005360000|2024-11-19 08:36:00|22.37|22.32|22.37|22.32|22.37|22.32|22.34|22.29|6
1732005370000|2024-11-19 08:36:10|22.38|22.33|22.37|22.32|22.39|22.34|22.37|22.32|14
1732005380000|2024-11-19 08:36:20|22.36|22.31|22.37|22.32|22.37|22.32|22.36|22.31|4
1732005390000|2024-11-19 08:36:30|22.36|22.31|22.37|22.32|22.37|22.32|22.36|22.31|6
1732005400000|2024-11-19 08:36:40|22.36|22.31|22.36|22.31|22.36|22.31|22.36|22.31|1
1732005410000|2024-11-19 08:36:50|22.37|22.32|22.36|22.31|22.37|22.32|22.36|22.31|2
1732005420000|2024-11-19 08:37:00|22.37|22.32|22.37|22.32|22.37|22.32|22.35|22.3|5
1732005430000|2024-11-19 08:37:10|22.36|22.31|22.39|22.34|22.39|22.34|22.36|22.31|8
1732005440000|2024-11-19 08:37:20|22.38|22.33|22.39|22.34|22.39|22.34|22.38|22.33|4
1732005450000|2024-11-19 08:37:30|22.38|22.33|22.38|22.33|22.38|22.33|22.38|22.33|1
1732005460000|2024-11-19 08:37:40|22.37|22.32|22.37|22.32|22.39|22.34|22.37|22.32|4
1732005470000|2024-11-19 08:37:50|22.36|22.31|22.36|22.31|22.37|22.32|22.35|22.3|5
1732005480000|2024-11-19 08:38:00|22.37|22.32|22.38|22.33|22.38|22.33|22.36|22.31|4
1732005490000|2024-11-19 08:38:10|22.37|22.32|22.39|22.34|22.39|22.34|22.37|22.32|7
1732005500000|2024-11-19 08:38:20|22.4|22.35|22.38|22.33|22.4|22.35|22.37|22.32|5
1732005510000|2024-11-19 08:38:30|22.37|22.32|22.34|22.29|22.37|22.32|22.34|22.29|6
1732005520000|2024-11-19 08:38:40|22.33|22.28|22.3|22.25|22.33|22.28|22.3|22.25|4
1732005530000|2024-11-19 08:38:50|22.31|22.26|22.32|22.27|22.32|22.27|22.31|22.26|2
1732005540000|2024-11-19 08:39:00|22.31|22.26|22.31|22.26|22.31|22.26|22.3|22.25|3
1732005550000|2024-11-19 08:39:10|22.32|22.27|22.31|22.26|22.32|22.27|22.3|22.25|8
1732005560000|2024-11-19 08:39:20|22.32|22.27|22.34|22.29|22.34|22.29|22.32|22.27|3
1732005570000|2024-11-19 08:39:30|22.33|22.28|22.33|22.28|22.34|22.29|22.33|22.28|3
1732005580000|2024-11-19 08:39:40|22.34|22.29|22.33|22.28|22.35|22.3|22.33|22.28|6
1732005590000|2024-11-19 08:39:50|22.32|22.27|22.3|22.25|22.32|22.27|22.3|22.25|3
1732005600000|2024-11-19 08:40:00|22.29|22.24|22.31|22.26|22.31|22.26|22.29|22.24|7
1732005610000|2024-11-19 08:40:10|22.32|22.27|22.31|22.26|22.32|22.27|22.31|22.26|6
1732005620000|2024-11-19 08:40:20|22.32|22.27|22.32|22.27|22.32|22.27|22.31|22.26|3
1732005630000|2024-11-19 08:40:30|22.33|22.28|22.33|22.28|22.33|22.28|22.32|22.27|3
1732005640000|2024-11-19 08:40:40|22.32|22.27|22.33|22.28|22.33|22.28|22.32|22.27|2
1732005650000|2024-11-19 08:40:50|22.32|22.27|22.32|22.27|22.32|22.27|22.32|22.27|1
1732005660000|2024-11-19 08:41:00|22.33|22.28|22.35|22.3|22.35|22.3|22.33|22.28|7
1732005670000|2024-11-19 08:41:10|22.36|22.31|22.36|22.31|22.37|22.32|22.35|22.3|9
1732005680000|2024-11-19 08:41:20|22.37|22.32|22.37|22.32|22.37|22.32|22.36|22.31|5
1732005690000|2024-11-19 08:41:30|22.38|22.33|22.38|22.33|22.38|22.33|22.37|22.32|3
1732005700000|2024-11-19 08:41:40|22.37|22.32|22.37|22.32|22.37|22.32|22.37|22.32|1
1732005710000|2024-11-19 08:41:50|22.36|22.31|22.36|22.31|22.37|22.32|22.35|22.3|5
1732005720000|2024-11-19 08:42:00|22.35|22.3|22.38|22.33|22.38|22.33|22.35|22.3|4
1732005730000|2024-11-19 08:42:10|22.37|22.32|22.36|22.31|22.38|22.33|22.36|22.31|6
1732005740000|2024-11-19 08:42:20|22.37|22.32|22.36|22.31|22.37|22.32|22.36|22.31|4
1732005750000|2024-11-19 08:42:30|22.35|22.3|22.36|22.31|22.36|22.31|22.35|22.3|2
1732005760000|2024-11-19 08:42:40|22.37|22.32|22.37|22.32|22.38|22.33|22.37|22.32|3
1732005770000|2024-11-19 08:42:50|22.36|22.31|22.35|22.3|22.36|22.31|22.34|22.29|4
1732005780000|2024-11-19 08:43:00|22.34|22.29|22.35|22.3|22.38|22.33|22.34|22.29|8
1732005790000|2024-11-19 08:43:10|22.36|22.31|22.38|22.33|22.38|22.33|22.36|22.31|3
1732005800000|2024-11-19 08:43:20|22.37|22.32|22.37|22.32|22.39|22.34|22.37|22.32|5
1732005810000|2024-11-19 08:43:30|22.36|22.31|22.37|22.32|22.37|22.32|22.36|22.31|6
1732005820000|2024-11-19 08:43:40|22.36|22.31|22.38|22.33|22.38|22.33|22.36|22.31|3
1732005830000|2024-11-19 08:43:50|22.39|22.34|22.41|22.36|22.41|22.36|22.38|22.33|10
1732005840000|2024-11-19 08:44:00|22.42|22.37|22.49|22.44|22.49|22.44|22.41|22.36|10
1732005850000|2024-11-19 08:44:10|22.5|22.45|22.47|22.42|22.52|22.47|22.47|22.42|8
1732005860000|2024-11-19 08:44:20|22.49|22.44|22.56|22.51|22.56|22.51|22.48|22.43|8
1732005870000|2024-11-19 08:44:30|22.57|22.52|22.57|22.52|22.58|22.53|22.56|22.51|5
1732005880000|2024-11-19 08:44:40|22.58|22.53|22.55|22.5|22.58|22.53|22.55|22.5|4
1732005890000|2024-11-19 08:44:50|22.54|22.49|22.51|22.46|22.54|22.49|22.51|22.46|6
1732005900000|2024-11-19 08:45:00|22.5|22.45|22.49|22.44|22.5|22.45|22.48|22.43|6
1732005910000|2024-11-19 08:45:10|22.48|22.43|22.53|22.48|22.53|22.48|22.48|22.43|8
1732005920000|2024-11-19 08:45:20|22.54|22.49|22.58|22.53|22.58|22.53|22.54|22.49|11
1732005930000|2024-11-19 08:45:30|22.57|22.52|22.58|22.53|22.59|22.54|22.57|22.52|8
1732005940000|2024-11-19 08:45:40|22.57|22.52|22.58|22.53|22.58|22.53|22.56|22.51|8
1732005950000|2024-11-19 08:45:50|22.57|22.52|22.58|22.53|22.59|22.54|22.57|22.52|6
1732005960000|2024-11-19 08:46:00|22.59|22.54|22.57|22.52|22.59|22.54|22.57|22.52|3
1732005970000|2024-11-19 08:46:10|22.56|22.51|22.55|22.5|22.57|22.52|22.55|22.5|4
1732005980000|2024-11-19 08:46:20|22.56|22.51|22.56|22.51|22.57|22.52|22.55|22.5|5
1732005990000|2024-11-19 08:46:30|22.55|22.5|22.53|22.48|22.55|22.5|22.53|22.48|3
1732006000000|2024-11-19 08:46:40|22.52|22.47|22.52|22.47|22.53|22.48|22.52|22.47|5
1732006010000|2024-11-19 08:46:50|22.51|22.46|22.5|22.45|22.51|22.46|22.5|22.45|2
1732006020000|2024-11-19 08:47:00|22.51|22.46|22.52|22.47|22.53|22.48|22.51|22.46|6
1732006030000|2024-11-19 08:47:10|22.53|22.48|22.54|22.49|22.55|22.5|22.53|22.48|6
1732006040000|2024-11-19 08:47:20|22.53|22.48|22.53|22.48|22.54|22.49|22.53|22.48|3
1732006050000|2024-11-19 08:47:30|22.52|22.47|22.55|22.5|22.55|22.5|22.51|22.46|8
1732006060000|2024-11-19 08:47:40|22.56|22.51|22.56|22.51|22.56|22.51|22.56|22.51|1
1732006070000|2024-11-19 08:47:50|22.55|22.5|22.56|22.51|22.56|22.51|22.55|22.5|8
1732006080000|2024-11-19 08:48:00|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|2
1732006090000|2024-11-19 08:48:10|22.53|22.48|22.55|22.5|22.55|22.5|22.53|22.48|5
1732006100000|2024-11-19 08:48:20|22.56|22.51|22.57|22.52|22.57|22.52|22.56|22.51|4
1732006110000|2024-11-19 08:48:30|22.58|22.53|22.57|22.52|22.58|22.53|22.57|22.52|2
1732006120000|2024-11-19 08:48:40|22.58|22.53|22.57|22.52|22.58|22.53|22.57|22.52|4
1732006130000|2024-11-19 08:48:50|22.56|22.51|22.55|22.5|22.56|22.51|22.55|22.5|4
1732006140000|2024-11-19 08:49:00|22.56|22.51|22.56|22.51|22.56|22.51|22.55|22.5|3
1732006150000|2024-11-19 08:49:10|22.57|22.52|22.57|22.52|22.57|22.52|22.56|22.51|3
1732006160000|2024-11-19 08:49:20|22.56|22.51|22.56|22.51|22.56|22.51|22.56|22.51|1
1732006170000|2024-11-19 08:49:30|22.57|22.52|22.56|22.51|22.57|22.52|22.56|22.51|2
1732006180000|2024-11-19 08:49:40|22.57|22.52|22.57|22.52|22.58|22.53|22.56|22.51|7
1732006190000|2024-11-19 08:49:50|22.58|22.53|22.59|22.54|22.6|22.55|22.57|22.52|8
1732006200000|2024-11-19 08:50:00|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1732006210000|2024-11-19 08:50:10|22.57|22.52|22.57|22.52|22.57|22.52|22.56|22.51|3
1732006220000|2024-11-19 08:50:20|22.58|22.53|22.57|22.52|22.58|22.53|22.56|22.51|4
1732006230000|2024-11-19 08:50:30|22.58|22.53|22.58|22.53|22.59|22.54|22.58|22.53|5
1732006240000|2024-11-19 08:50:40|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732006250000|2024-11-19 08:50:50|22.57|22.52|22.59|22.54|22.59|22.54|22.57|22.52|5
1732006260000|2024-11-19 08:51:00|22.58|22.53|22.6|22.55|22.6|22.55|22.58|22.53|3
1732006270000|2024-11-19 08:51:10|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|2
1732006280000|2024-11-19 08:51:20|22.59|22.54|22.61|22.56|22.61|22.56|22.59|22.54|3
1732006290000|2024-11-19 08:51:30|22.62|22.57|22.62|22.57|22.63|22.58|22.61|22.56|7
1732006300000|2024-11-19 08:51:40|22.61|22.56|22.61|22.56|22.61|22.56|22.6|22.55|3
1732006310000|2024-11-19 08:51:50|22.6|22.55|22.61|22.56|22.61|22.56|22.59|22.54|6
1732006320000|2024-11-19 08:52:00|22.6|22.55|22.61|22.56|22.61|22.56|22.59|22.54|4
1732006330000|2024-11-19 08:52:10|22.6|22.55|22.61|22.56|22.62|22.57|22.6|22.55|4
1732006340000|2024-11-19 08:52:20|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1732006350000|2024-11-19 08:52:30|22.6|22.55|22.61|22.56|22.61|22.56|22.59|22.54|4
1732006360000|2024-11-19 08:52:40|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1732006370000|2024-11-19 08:52:50|22.6|22.55|22.6|22.55|22.6|22.55|22.6|22.55|1
1732006380000|2024-11-19 08:53:00|22.61|22.56|22.61|22.56|22.61|22.56|22.6|22.55|3
1732006390000|2024-11-19 08:53:10|22.6|22.55|22.6|22.55|22.61|22.56|22.6|22.55|3
1732006400000|2024-11-19 08:53:20|22.59|22.54|22.59|22.54|22.59|22.54|22.58|22.53|5
1732006410000|2024-11-19 08:53:30|22.6|22.55|22.59|22.54|22.6|22.55|22.58|22.53|4
1732006420000|2024-11-19 08:53:40|22.6|22.55|22.6|22.55|22.6|22.55|22.59|22.54|3
1732006430000|2024-11-19 08:53:50|22.59|22.54|22.6|22.55|22.6|22.55|22.59|22.54|2
1732006440000|2024-11-19 08:54:00|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732006450000|2024-11-19 08:54:10|22.59|22.54|22.59|22.54|22.6|22.55|22.58|22.53|5
1732006460000|2024-11-19 08:54:20|22.58|22.53|22.59|22.54|22.59|22.54|22.58|22.53|2
1732006470000|2024-11-19 08:54:30|22.6|22.55|22.61|22.56|22.61|22.56|22.6|22.55|2
1732006480000|2024-11-19 08:54:40|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|2
1732006490000|2024-11-19 08:54:50|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|2
1732006500000|2024-11-19 08:55:00|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1732006510000|2024-11-19 08:55:10|22.58|22.53|22.6|22.55|22.6|22.55|22.58|22.53|7
1732007020000|2024-11-19 09:03:40|22.67|22.62|22.73|22.68|22.73|22.68|22.67|22.62|2
1732007030000|2024-11-19 09:03:50|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|3
1732007040000|2024-11-19 09:04:00|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|3
1732007050000|2024-11-19 09:04:10|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1732007060000|2024-11-19 09:04:20|22.77|22.72|22.79|22.74|22.79|22.74|22.77|22.72|5
1732007070000|2024-11-19 09:04:30|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|2
1732007080000|2024-11-19 09:04:40|22.8|22.75|22.85|22.8|22.85|22.8|22.8|22.75|11
1732007090000|2024-11-19 09:04:50|22.86|22.81|22.87|22.82|22.88|22.83|22.84|22.79|10
1732007100000|2024-11-19 09:05:00|22.88|22.83|22.89|22.84|22.89|22.84|22.88|22.83|8
1732007110000|2024-11-19 09:05:10|22.9|22.85|22.94|22.89|22.94|22.89|22.9|22.85|11
1732007120000|2024-11-19 09:05:20|22.93|22.88|22.94|22.89|22.95|22.9|22.93|22.88|4
1732007130000|2024-11-19 09:05:30|22.93|22.88|22.96|22.91|22.96|22.91|22.93|22.88|10
1732007140000|2024-11-19 09:05:40|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1732007150000|2024-11-19 09:05:50|22.94|22.89|22.95|22.9|22.96|22.91|22.94|22.89|5
1732007160000|2024-11-19 09:06:00|22.94|22.89|22.89|22.84|22.96|22.91|22.89|22.84|12
1732007170000|2024-11-19 09:06:10|22.9|22.85|22.9|22.85|22.9|22.85|22.88|22.83|9
1732007540000|2024-11-19 09:12:20|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732007560000|2024-11-19 09:12:40|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732007570000|2024-11-19 09:12:50|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732007580000|2024-11-19 09:13:00|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|4
1732007590000|2024-11-19 09:13:10|22.89|22.84|22.93|22.88|22.93|22.88|22.89|22.84|7
1732007600000|2024-11-19 09:13:20|22.92|22.87|22.89|22.84|22.93|22.88|22.89|22.84|9
1732007610000|2024-11-19 09:13:30|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|9
1732007620000|2024-11-19 09:13:40|22.87|22.82|22.86|22.81|22.87|22.82|22.85|22.8|4
1732007630000|2024-11-19 09:13:50|22.85|22.8|22.88|22.83|22.88|22.83|22.85|22.8|8
1732007640000|2024-11-19 09:14:00|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|4
1732007650000|2024-11-19 09:14:10|22.87|22.82|22.86|22.81|22.88|22.83|22.86|22.81|6
1732007660000|2024-11-19 09:14:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|3
1732007670000|2024-11-19 09:14:30|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|3
1732007680000|2024-11-19 09:14:40|22.85|22.8|22.84|22.79|22.86|22.81|22.84|22.79|8
1732007690000|2024-11-19 09:14:50|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1732007700000|2024-11-19 09:15:00|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|8
1732007710000|2024-11-19 09:15:10|22.88|22.83|22.92|22.87|22.92|22.87|22.88|22.83|9
1732007720000|2024-11-19 09:15:20|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1732007730000|2024-11-19 09:15:30|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|3
1732007740000|2024-11-19 09:15:40|22.88|22.83|22.88|22.83|22.89|22.84|22.88|22.83|3
1732007750000|2024-11-19 09:15:50|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|5
1732007760000|2024-11-19 09:16:00|22.88|22.83|22.86|22.81|22.88|22.83|22.85|22.8|7
1732007770000|2024-11-19 09:16:10|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|8
1732007780000|2024-11-19 09:16:20|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|5
1732007790000|2024-11-19 09:16:30|22.88|22.83|22.9|22.85|22.9|22.85|22.87|22.82|5
1732007800000|2024-11-19 09:16:40|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732007810000|2024-11-19 09:16:50|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732007820000|2024-11-19 09:17:00|22.92|22.87|22.92|22.87|22.93|22.88|22.91|22.86|7
1732007830000|2024-11-19 09:17:10|22.93|22.88|22.89|22.84|22.93|22.88|22.89|22.84|9
1732007840000|2024-11-19 09:17:20|22.9|22.85|22.93|22.88|22.93|22.88|22.89|22.84|8
1732007850000|2024-11-19 09:17:30|22.94|22.89|22.94|22.89|22.95|22.9|22.94|22.89|3
1732007870000|2024-11-19 09:17:50|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|5
1732007880000|2024-11-19 09:18:00|22.92|22.87|22.93|22.88|22.94|22.89|22.91|22.86|6
1732007890000|2024-11-19 09:18:10|22.94|22.89|22.91|22.86|22.94|22.89|22.91|22.86|4
1732007900000|2024-11-19 09:18:20|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732007910000|2024-11-19 09:18:30|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1732007920000|2024-11-19 09:18:40|22.89|22.84|22.9|22.85|22.91|22.86|22.89|22.84|4
1732007930000|2024-11-19 09:18:50|22.89|22.84|22.88|22.83|22.9|22.85|22.88|22.83|4
1732007940000|2024-11-19 09:19:00|22.87|22.82|22.9|22.85|22.9|22.85|22.87|22.82|4
1732007950000|2024-11-19 09:19:10|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732007960000|2024-11-19 09:19:20|22.9|22.85|22.92|22.87|22.93|22.88|22.9|22.85|7
1732007970000|2024-11-19 09:19:30|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|7
1732007980000|2024-11-19 09:19:40|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|7
1732007990000|2024-11-19 09:19:50|22.89|22.84|22.92|22.87|22.92|22.87|22.89|22.84|8
1732008000000|2024-11-19 09:20:00|22.91|22.86|22.91|22.86|22.92|22.87|22.89|22.84|7
1732008010000|2024-11-19 09:20:10|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|8
1732008020000|2024-11-19 09:20:20|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|6
1732008030000|2024-11-19 09:20:30|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1732008040000|2024-11-19 09:20:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|4
1732008050000|2024-11-19 09:20:50|22.87|22.82|22.85|22.8|22.87|22.82|22.84|22.79|7
1732008070000|2024-11-19 09:21:10|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|3
1732008080000|2024-11-19 09:21:20|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|4
1732008090000|2024-11-19 09:21:30|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|2
1732008100000|2024-11-19 09:21:40|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|3
1732008110000|2024-11-19 09:21:50|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|5
1732008120000|2024-11-19 09:22:00|22.79|22.74|22.78|22.73|22.8|22.75|22.77|22.72|11
1732008130000|2024-11-19 09:22:10|22.77|22.72|22.79|22.74|22.79|22.74|22.77|22.72|7
1732008140000|2024-11-19 09:22:20|22.78|22.73|22.75|22.7|22.78|22.73|22.75|22.7|4
1732008150000|2024-11-19 09:22:30|22.76|22.71|22.77|22.72|22.78|22.73|22.75|22.7|6
1732008160000|2024-11-19 09:22:40|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|4
1732008170000|2024-11-19 09:22:50|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|5
1732008180000|2024-11-19 09:23:00|22.79|22.74|22.79|22.74|22.79|22.74|22.77|22.72|7
1732008190000|2024-11-19 09:23:10|22.78|22.73|22.81|22.76|22.81|22.76|22.78|22.73|6
1732008200000|2024-11-19 09:23:20|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|6
1732008210000|2024-11-19 09:23:30|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|8
1732008220000|2024-11-19 09:23:40|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|6
1732008230000|2024-11-19 09:23:50|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|5
1732008240000|2024-11-19 09:24:00|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732008250000|2024-11-19 09:24:10|22.78|22.73|22.8|22.75|22.81|22.76|22.78|22.73|7
1732008260000|2024-11-19 09:24:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|4
1732008270000|2024-11-19 09:24:30|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|5
1732008280000|2024-11-19 09:24:40|22.8|22.75|22.79|22.74|22.81|22.76|22.79|22.74|14
1732008300000|2024-11-19 09:25:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732008320000|2024-11-19 09:25:20|22.78|22.73|22.88|22.83|22.89|22.84|22.77|22.72|11
1732008330000|2024-11-19 09:25:30|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732008840000|2024-11-19 09:34:00|22.98|22.93|23.05|23|23.05|23|22.98|22.93|14
1732008850000|2024-11-19 09:34:10|23.06|23.01|23.08|23.03|23.08|23.03|23.06|23.01|9
1732008860000|2024-11-19 09:34:20|23.09|23.04|23.1|23.05|23.11|23.06|23.08|23.03|10
1732008870000|2024-11-19 09:34:30|23.11|23.06|23.14|23.09|23.15|23.1|23.11|23.06|14
1732008880000|2024-11-19 09:34:40|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|10
1732008890000|2024-11-19 09:34:50|23.15|23.1|23.16|23.11|23.16|23.11|23.13|23.08|8
1732008900000|2024-11-19 09:35:00|23.17|23.12|23.11|23.06|23.17|23.12|23.11|23.06|8
1732008910000|2024-11-19 09:35:10|23.12|23.07|23.14|23.09|23.15|23.1|23.12|23.07|10
1732008920000|2024-11-19 09:35:20|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|4
1732008930000|2024-11-19 09:35:30|23.11|23.06|23.09|23.04|23.11|23.06|23.08|23.03|7
1732008940000|2024-11-19 09:35:40|23.08|23.03|23.08|23.03|23.1|23.05|23.08|23.03|9
1732008950000|2024-11-19 09:35:50|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|4
1732008960000|2024-11-19 09:36:00|23.05|23|22.98|22.93|23.09|23.04|22.96|22.91|11
1732008970000|2024-11-19 09:36:10|22.97|22.92|23.01|22.96|23.03|22.98|22.96|22.91|18
1732008980000|2024-11-19 09:36:20|23.02|22.97|23.01|22.96|23.03|22.98|23|22.95|8
1732008990000|2024-11-19 09:36:30|23|22.95|23.01|22.96|23.02|22.97|23|22.95|10
1732009000000|2024-11-19 09:36:40|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|10
1732009010000|2024-11-19 09:36:50|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|4
1732009020000|2024-11-19 09:37:00|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1732009030000|2024-11-19 09:37:10|22.99|22.94|22.95|22.9|23|22.95|22.95|22.9|6
1732009040000|2024-11-19 09:37:20|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|3
1732009050000|2024-11-19 09:37:30|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|4
1732009060000|2024-11-19 09:37:40|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|5
1732009070000|2024-11-19 09:37:50|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732009080000|2024-11-19 09:38:00|22.99|22.94|23.06|23.01|23.06|23.01|22.99|22.94|8
1732009090000|2024-11-19 09:38:10|23.07|23.02|23.06|23.01|23.08|23.03|23.06|23.01|4
1732009100000|2024-11-19 09:38:20|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732009110000|2024-11-19 09:38:30|23.05|23|23.06|23.01|23.06|23.01|23.05|23|6
1732009120000|2024-11-19 09:38:40|23.07|23.02|23.08|23.03|23.1|23.05|23.07|23.02|6
1732009130000|2024-11-19 09:38:50|23.09|23.04|23.07|23.02|23.1|23.05|23.07|23.02|9
1732009140000|2024-11-19 09:39:00|23.08|23.03|23.11|23.06|23.12|23.07|23.08|23.03|11
1732009150000|2024-11-19 09:39:10|23.12|23.07|23.19|23.14|23.19|23.14|23.11|23.06|12
1732009160000|2024-11-19 09:39:20|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|5
1732009170000|2024-11-19 09:39:30|23.17|23.12|23.22|23.17|23.22|23.17|23.17|23.12|10
1732009180000|2024-11-19 09:39:40|23.24|23.19|23.3|23.25|23.3|23.25|23.22|23.17|13
1732009190000|2024-11-19 09:39:50|23.29|23.24|23.37|23.32|23.37|23.32|23.28|23.23|12
1732009200000|2024-11-19 09:40:00|23.36|23.31|23.37|23.32|23.39|23.34|23.31|23.26|17
1732009210000|2024-11-19 09:40:10|23.38|23.33|23.33|23.28|23.4|23.35|23.32|23.27|14
1732009220000|2024-11-19 09:40:20|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|7
1732009230000|2024-11-19 09:40:30|23.31|23.26|23.32|23.27|23.32|23.27|23.29|23.24|6
1732009240000|2024-11-19 09:40:40|23.33|23.28|23.34|23.29|23.37|23.32|23.33|23.28|7
1732009250000|2024-11-19 09:40:50|23.33|23.28|23.34|23.29|23.36|23.31|23.33|23.28|7
1732009260000|2024-11-19 09:41:00|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|5
1732009270000|2024-11-19 09:41:10|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|4
1732009280000|2024-11-19 09:41:20|23.38|23.33|23.35|23.3|23.38|23.33|23.35|23.3|5
1732009290000|2024-11-19 09:41:30|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732009300000|2024-11-19 09:41:40|23.33|23.28|23.33|23.28|23.35|23.3|23.32|23.27|7
1732009310000|2024-11-19 09:41:50|23.32|23.27|23.4|23.35|23.41|23.36|23.32|23.27|9
1732009320000|2024-11-19 09:42:00|23.39|23.34|23.33|23.28|23.4|23.35|23.33|23.28|10
1732009330000|2024-11-19 09:42:10|23.32|23.27|23.27|23.22|23.32|23.27|23.27|23.22|4
1732009340000|2024-11-19 09:42:20|23.28|23.23|23.28|23.23|23.28|23.23|23.27|23.22|3
1732009350000|2024-11-19 09:42:30|23.27|23.22|23.28|23.23|23.28|23.23|23.27|23.22|2
1732009360000|2024-11-19 09:42:40|23.27|23.22|23.27|23.22|23.27|23.22|23.26|23.21|3
1732009370000|2024-11-19 09:42:50|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|6
1732009380000|2024-11-19 09:43:00|23.25|23.2|23.25|23.2|23.25|23.2|23.24|23.19|3
1732009390000|2024-11-19 09:43:10|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|2
1732009400000|2024-11-19 09:43:20|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|3
1732009410000|2024-11-19 09:43:30|23.19|23.14|23.16|23.11|23.19|23.14|23.15|23.1|5
1732009420000|2024-11-19 09:43:40|23.15|23.1|23.1|23.05|23.16|23.11|23.1|23.05|8
1732009430000|2024-11-19 09:43:50|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|5
1732009440000|2024-11-19 09:44:00|23.1|23.05|23.13|23.08|23.13|23.08|23.1|23.05|6
1732009450000|2024-11-19 09:44:10|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|5
1732009460000|2024-11-19 09:44:20|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|7
1732009470000|2024-11-19 09:44:30|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|3
1732009480000|2024-11-19 09:44:40|23.13|23.08|23.14|23.09|23.15|23.1|23.13|23.08|4
1732009490000|2024-11-19 09:44:50|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732009500000|2024-11-19 09:45:00|23.17|23.12|23.13|23.08|23.17|23.12|23.11|23.06|7
1732009510000|2024-11-19 09:45:10|23.14|23.09|23.18|23.13|23.22|23.17|23.14|23.09|11
1732009520000|2024-11-19 09:45:20|23.17|23.12|23.14|23.09|23.17|23.12|23.11|23.06|8
1732009530000|2024-11-19 09:45:30|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1732009540000|2024-11-19 09:45:40|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|4
1732009550000|2024-11-19 09:45:50|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|7
1732009560000|2024-11-19 09:46:00|23.16|23.11|23.19|23.14|23.21|23.16|23.16|23.11|11
1732009570000|2024-11-19 09:46:10|23.18|23.13|23.14|23.09|23.18|23.13|23.14|23.09|4
1732009580000|2024-11-19 09:46:20|23.13|23.08|23.11|23.06|23.14|23.09|23.11|23.06|5
1732009590000|2024-11-19 09:46:30|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732009600000|2024-11-19 09:46:40|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732009610000|2024-11-19 09:46:50|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|7
1732009620000|2024-11-19 09:47:00|23.12|23.07|23.06|23.01|23.12|23.07|23.05|23|10
1732009630000|2024-11-19 09:47:10|23.05|23|23.06|23.01|23.07|23.02|23.05|23|10
1732009640000|2024-11-19 09:47:20|23.05|23|23.06|23.01|23.06|23.01|23.05|23|6
1732009650000|2024-11-19 09:47:30|23.05|23|23.03|22.98|23.05|23|23.03|22.98|3
1732009660000|2024-11-19 09:47:40|23.02|22.97|23.05|23|23.05|23|23.02|22.97|4
1732009670000|2024-11-19 09:47:50|23.06|23.01|23.01|22.96|23.06|23.01|23.01|22.96|7
1732009680000|2024-11-19 09:48:00|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732009690000|2024-11-19 09:48:10|23.03|22.98|23.01|22.96|23.03|22.98|23|22.95|5
1732009700000|2024-11-19 09:48:20|23.02|22.97|23.01|22.96|23.03|22.98|23.01|22.96|6
1732009710000|2024-11-19 09:48:30|23.02|22.97|23.01|22.96|23.02|22.97|23|22.95|6
1732009720000|2024-11-19 09:48:40|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732009730000|2024-11-19 09:48:50|23.02|22.97|23.02|22.97|23.04|22.99|23.01|22.96|7
1732009740000|2024-11-19 09:49:00|23.03|22.98|23.02|22.97|23.06|23.01|23.02|22.97|9
1732009750000|2024-11-19 09:49:10|23|22.95|23|22.95|23|22.95|23|22.95|1
1732009770000|2024-11-19 09:49:30|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732009780000|2024-11-19 09:49:40|22.99|22.94|23.03|22.98|23.04|22.99|22.99|22.94|4
1732009790000|2024-11-19 09:49:50|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|4
1732009800000|2024-11-19 09:50:00|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1732009810000|2024-11-19 09:50:10|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1732009820000|2024-11-19 09:50:20|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732009830000|2024-11-19 09:50:30|23|22.95|22.96|22.91|23|22.95|22.96|22.91|4
1732009840000|2024-11-19 09:50:40|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|3
1732010400000|2024-11-19 10:00:00|22.96|22.91|22.99|22.94|22.99|22.94|22.94|22.89|9
1732010410000|2024-11-19 10:00:10|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|5
1732010420000|2024-11-19 10:00:20|22.99|22.94|22.92|22.87|23|22.95|22.92|22.87|10
1732010430000|2024-11-19 10:00:30|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1732010440000|2024-11-19 10:00:40|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732010450000|2024-11-19 10:00:50|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|8
1732010460000|2024-11-19 10:01:00|22.92|22.87|22.93|22.88|22.96|22.91|22.91|22.86|8
1732010470000|2024-11-19 10:01:10|22.95|22.9|22.97|22.92|22.97|22.92|22.95|22.9|3
1732010480000|2024-11-19 10:01:20|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|3
1732010490000|2024-11-19 10:01:30|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|3
1732010500000|2024-11-19 10:01:40|22.98|22.93|22.96|22.91|22.99|22.94|22.96|22.91|5
1732010510000|2024-11-19 10:01:50|22.97|22.92|22.97|22.92|22.99|22.94|22.97|22.92|7
1732010520000|2024-11-19 10:02:00|22.96|22.91|23.02|22.97|23.03|22.98|22.96|22.91|11
1732010530000|2024-11-19 10:02:10|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732010540000|2024-11-19 10:02:20|23.02|22.97|22.99|22.94|23.02|22.97|22.99|22.94|4
1732010550000|2024-11-19 10:02:30|22.98|22.93|22.94|22.89|22.99|22.94|22.94|22.89|8
1732010560000|2024-11-19 10:02:40|22.95|22.9|22.95|22.9|22.96|22.91|22.94|22.89|7
1732010570000|2024-11-19 10:02:50|22.94|22.89|22.95|22.9|22.97|22.92|22.94|22.89|5
1732010580000|2024-11-19 10:03:00|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|6
1732010590000|2024-11-19 10:03:10|22.96|22.91|22.95|22.9|22.96|22.91|22.95|22.9|4
1732010600000|2024-11-19 10:03:20|22.94|22.89|22.9|22.85|22.94|22.89|22.9|22.85|7
1732010610000|2024-11-19 10:03:30|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732010620000|2024-11-19 10:03:40|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732010630000|2024-11-19 10:03:50|22.89|22.84|22.87|22.82|22.9|22.85|22.87|22.82|5
1732010640000|2024-11-19 10:04:00|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|7
1732010650000|2024-11-19 10:04:10|22.88|22.83|22.88|22.83|22.88|22.83|22.86|22.81|5
1732010660000|2024-11-19 10:04:20|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|8
1732010670000|2024-11-19 10:04:30|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1732010680000|2024-11-19 10:04:40|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732010690000|2024-11-19 10:04:50|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1732010700000|2024-11-19 10:05:00|22.91|22.86|22.88|22.83|22.93|22.88|22.88|22.83|8
1732010710000|2024-11-19 10:05:10|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|3
1732010720000|2024-11-19 10:05:20|22.88|22.83|22.91|22.86|22.91|22.86|22.88|22.83|4
1732010730000|2024-11-19 10:05:30|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732010740000|2024-11-19 10:05:40|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732010750000|2024-11-19 10:05:50|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|6
1732010760000|2024-11-19 10:06:00|22.92|22.87|22.94|22.89|22.95|22.9|22.92|22.87|7
1732010770000|2024-11-19 10:06:10|22.93|22.88|22.94|22.89|22.95|22.9|22.93|22.88|6
1732010780000|2024-11-19 10:06:20|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|6
1732010790000|2024-11-19 10:06:30|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732010800000|2024-11-19 10:06:40|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|6
1732010810000|2024-11-19 10:06:50|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732010820000|2024-11-19 10:07:00|22.93|22.88|22.89|22.84|22.93|22.88|22.89|22.84|5
1732010830000|2024-11-19 10:07:10|22.9|22.85|22.9|22.85|22.9|22.85|22.9|22.85|1
1732010840000|2024-11-19 10:07:20|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732010850000|2024-11-19 10:07:30|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732010860000|2024-11-19 10:07:40|22.88|22.83|22.88|22.83|22.88|22.83|22.86|22.81|6
1732010880000|2024-11-19 10:08:00|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|11
1732010890000|2024-11-19 10:08:10|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|3
1732010900000|2024-11-19 10:08:20|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|6
1732010910000|2024-11-19 10:08:30|22.93|22.88|22.93|22.88|22.93|22.88|22.92|22.87|3
1732010920000|2024-11-19 10:08:40|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|8
1732010930000|2024-11-19 10:08:50|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|2
1732010940000|2024-11-19 10:09:00|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|3
1732010950000|2024-11-19 10:09:10|22.92|22.87|22.95|22.9|22.95|22.9|22.92|22.87|4
1732010960000|2024-11-19 10:09:20|22.96|22.91|22.99|22.94|22.99|22.94|22.95|22.9|8
1732010970000|2024-11-19 10:09:30|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1732010980000|2024-11-19 10:09:40|23|22.95|22.97|22.92|23|22.95|22.97|22.92|4
1732010990000|2024-11-19 10:09:50|22.98|22.93|22.98|22.93|22.98|22.93|22.97|22.92|3
1732011000000|2024-11-19 10:10:00|22.97|22.92|22.94|22.89|22.97|22.92|22.92|22.87|8
1732011010000|2024-11-19 10:10:10|22.95|22.9|22.93|22.88|22.96|22.91|22.93|22.88|5
1732011020000|2024-11-19 10:10:20|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|2
1732011030000|2024-11-19 10:10:30|22.97|22.92|22.99|22.94|22.99|22.94|22.96|22.91|11
1732011040000|2024-11-19 10:10:40|23|22.95|23|22.95|23|22.95|22.98|22.93|5
1732011050000|2024-11-19 10:10:50|22.99|22.94|22.98|22.93|23|22.95|22.96|22.91|9
1732011060000|2024-11-19 10:11:00|22.97|22.92|22.95|22.9|22.97|22.92|22.95|22.9|3
1732011070000|2024-11-19 10:11:10|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|3
1732011080000|2024-11-19 10:11:20|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732011090000|2024-11-19 10:11:30|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|3
1732011100000|2024-11-19 10:11:40|22.96|22.91|22.96|22.91|22.97|22.92|22.96|22.91|17
1732011110000|2024-11-19 10:11:50|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|7
1732011120000|2024-11-19 10:12:00|22.96|22.91|22.94|22.89|22.96|22.91|22.94|22.89|3
1732011130000|2024-11-19 10:12:10|22.95|22.9|23.02|22.97|23.02|22.97|22.95|22.9|10
1732011150000|2024-11-19 10:12:30|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732011160000|2024-11-19 10:12:40|23.05|23|23.04|22.99|23.05|23|23.04|22.99|4
1732011170000|2024-11-19 10:12:50|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|7
1732011190000|2024-11-19 10:13:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732011200000|2024-11-19 10:13:20|23|22.95|23|22.95|23.01|22.96|23|22.95|3
1732011210000|2024-11-19 10:13:30|23.01|22.96|23.07|23.02|23.07|23.02|23.01|22.96|14
1732011220000|2024-11-19 10:13:40|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1732011230000|2024-11-19 10:13:50|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|6
1732011240000|2024-11-19 10:14:00|23.06|23.01|23.04|22.99|23.06|23.01|23.04|22.99|3
1732011250000|2024-11-19 10:14:10|23.03|22.98|23.04|22.99|23.04|22.99|23.02|22.97|4
1732011260000|2024-11-19 10:14:20|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|2
1732011280000|2024-11-19 10:14:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732011290000|2024-11-19 10:14:50|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732011300000|2024-11-19 10:15:00|23|22.95|23.04|22.99|23.04|22.99|23|22.95|6
1732011310000|2024-11-19 10:15:10|23.05|23|23.07|23.02|23.08|23.03|23.05|23|5
1732011320000|2024-11-19 10:15:20|23.06|23.01|23.07|23.02|23.07|23.02|23.05|23|4
1732011330000|2024-11-19 10:15:30|23.08|23.03|23.08|23.03|23.09|23.04|23.07|23.02|8
1732011340000|2024-11-19 10:15:40|23.07|23.02|23.04|22.99|23.07|23.02|23.03|22.98|6
1732011350000|2024-11-19 10:15:50|23.05|23|23.04|22.99|23.05|23|23.03|22.98|8
1732011360000|2024-11-19 10:16:00|23.03|22.98|23.05|23|23.05|23|23.02|22.97|7
1732011370000|2024-11-19 10:16:10|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732011380000|2024-11-19 10:16:20|23.05|23|23.03|22.98|23.05|23|23.02|22.97|6
1732011390000|2024-11-19 10:16:30|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|4
1732011400000|2024-11-19 10:16:40|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732011410000|2024-11-19 10:16:50|23.02|22.97|23.03|22.98|23.04|22.99|23.01|22.96|8
1732011420000|2024-11-19 10:17:00|23.04|22.99|23.06|23.01|23.06|23.01|23.02|22.97|9
1732011430000|2024-11-19 10:17:10|23.05|23|23.06|23.01|23.06|23.01|23.05|23|6
1732011440000|2024-11-19 10:17:20|23.07|23.02|23.09|23.04|23.09|23.04|23.06|23.01|5
1732011450000|2024-11-19 10:17:30|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|4
1732011460000|2024-11-19 10:17:40|23.1|23.05|23.14|23.09|23.14|23.09|23.1|23.05|7
1732011470000|2024-11-19 10:17:50|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1732011480000|2024-11-19 10:18:00|23.16|23.11|23.19|23.14|23.19|23.14|23.15|23.1|10
1732011490000|2024-11-19 10:18:10|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|7
1732011500000|2024-11-19 10:18:20|23.17|23.12|23.15|23.1|23.17|23.12|23.14|23.09|6
1732011510000|2024-11-19 10:18:30|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1732011520000|2024-11-19 10:18:40|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|3
1732011530000|2024-11-19 10:18:50|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|6
1732011540000|2024-11-19 10:19:00|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|8
1732011550000|2024-11-19 10:19:10|23.1|23.05|23.08|23.03|23.1|23.05|23.07|23.02|7
1732011560000|2024-11-19 10:19:20|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1732011570000|2024-11-19 10:19:30|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|3
1732011580000|2024-11-19 10:19:40|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|4
1732011590000|2024-11-19 10:19:50|23.08|23.03|23.07|23.02|23.08|23.03|23.06|23.01|4
1732011600000|2024-11-19 10:20:00|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|3
1732011610000|2024-11-19 10:20:10|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732011620000|2024-11-19 10:20:20|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|2
1732011630000|2024-11-19 10:20:30|23.09|23.04|23.06|23.01|23.1|23.05|23.06|23.01|8
1732011640000|2024-11-19 10:20:40|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1732011650000|2024-11-19 10:20:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732011660000|2024-11-19 10:21:00|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|6
1732011670000|2024-11-19 10:21:10|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|2
1732011680000|2024-11-19 10:21:20|23.08|23.03|23.16|23.11|23.17|23.12|23.07|23.02|11
1732011690000|2024-11-19 10:21:30|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1732011700000|2024-11-19 10:21:40|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|3
1732011710000|2024-11-19 10:21:50|23.11|23.06|23.06|23.01|23.11|23.06|23.06|23.01|9
1732011720000|2024-11-19 10:22:00|23.05|23|23.07|23.02|23.07|23.02|23.04|22.99|5
1732011730000|2024-11-19 10:22:10|23.06|23.01|23.04|22.99|23.06|23.01|23.04|22.99|3
1732011740000|2024-11-19 10:22:20|23.03|22.98|23.06|23.01|23.06|23.01|23.03|22.98|4
1732011750000|2024-11-19 10:22:30|23.05|23|23.09|23.04|23.1|23.05|23.05|23|9
1732011760000|2024-11-19 10:22:40|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|5
1732011770000|2024-11-19 10:22:50|23.11|23.06|23.12|23.07|23.12|23.07|23.1|23.05|6
1732011780000|2024-11-19 10:23:00|23.13|23.08|23.06|23.01|23.13|23.08|23.06|23.01|7
1732011790000|2024-11-19 10:23:10|23.05|23|23.07|23.02|23.07|23.02|23.05|23|7
1732011800000|2024-11-19 10:23:20|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|5
1732011810000|2024-11-19 10:23:30|23.07|23.02|23.08|23.03|23.1|23.05|23.07|23.02|10
1732011830000|2024-11-19 10:23:50|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732011840000|2024-11-19 10:24:00|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732011850000|2024-11-19 10:24:10|23.09|23.04|23.1|23.05|23.11|23.06|23.09|23.04|3
1732011860000|2024-11-19 10:24:20|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732011870000|2024-11-19 10:24:30|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|3
1732011880000|2024-11-19 10:24:40|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|3
1732011890000|2024-11-19 10:24:50|23.05|23|23.06|23.01|23.06|23.01|23.05|23|4
1732011900000|2024-11-19 10:25:00|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|6
1732011910000|2024-11-19 10:25:10|23.07|23.02|23.1|23.05|23.1|23.05|23.07|23.02|4
1732011920000|2024-11-19 10:25:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732011930000|2024-11-19 10:25:30|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|4
1732011940000|2024-11-19 10:25:40|23.13|23.08|23.16|23.11|23.16|23.11|23.12|23.07|8
1732011950000|2024-11-19 10:25:50|23.15|23.1|23.12|23.07|23.15|23.1|23.12|23.07|2
1732011960000|2024-11-19 10:26:00|23.11|23.06|23.14|23.09|23.15|23.1|23.11|23.06|6
1732011970000|2024-11-19 10:26:10|23.13|23.08|23.09|23.04|23.13|23.08|23.09|23.04|4
1732011980000|2024-11-19 10:26:20|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|5
1732011990000|2024-11-19 10:26:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|8
1732012000000|2024-11-19 10:26:40|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732012010000|2024-11-19 10:26:50|23.08|23.03|23.1|23.05|23.11|23.06|23.07|23.02|7
1732012020000|2024-11-19 10:27:00|23.09|23.04|23.09|23.04|23.1|23.05|23.08|23.03|7
1732012030000|2024-11-19 10:27:10|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|5
1732012040000|2024-11-19 10:27:20|23.11|23.06|23.13|23.08|23.13|23.08|23.11|23.06|7
1732012050000|2024-11-19 10:27:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732012060000|2024-11-19 10:27:40|23.16|23.11|23.15|23.1|23.18|23.13|23.15|23.1|8
1732012070000|2024-11-19 10:27:50|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732012080000|2024-11-19 10:28:00|23.13|23.08|23.12|23.07|23.16|23.11|23.12|23.07|14
1732012090000|2024-11-19 10:28:10|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|4
1732012100000|2024-11-19 10:28:20|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1732012110000|2024-11-19 10:28:30|23.14|23.09|23.15|23.1|23.16|23.11|23.14|23.09|8
1732012120000|2024-11-19 10:28:40|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|7
1732012130000|2024-11-19 10:28:50|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|4
1732012140000|2024-11-19 10:29:00|23.15|23.1|23.19|23.14|23.19|23.14|23.15|23.1|6
1732012150000|2024-11-19 10:29:10|23.18|23.13|23.19|23.14|23.19|23.14|23.17|23.12|6
1732012160000|2024-11-19 10:29:20|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|5
1732012170000|2024-11-19 10:29:30|23.19|23.14|23.19|23.14|23.2|23.15|23.18|23.13|7
1732012180000|2024-11-19 10:29:40|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|5
1732012190000|2024-11-19 10:29:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|4
1732012200000|2024-11-19 10:30:00|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|5
1732012210000|2024-11-19 10:30:10|23.18|23.13|23.18|23.13|23.22|23.17|23.18|23.13|7
1732012220000|2024-11-19 10:30:20|23.19|23.14|23.12|23.07|23.19|23.14|23.12|23.07|8
1732012230000|2024-11-19 10:30:30|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|8
1732012240000|2024-11-19 10:30:40|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|7
1732012250000|2024-11-19 10:30:50|23.14|23.09|23.14|23.09|23.16|23.11|23.14|23.09|7
1732012260000|2024-11-19 10:31:00|23.13|23.08|23.13|23.08|23.15|23.1|23.13|23.08|15
1732012270000|2024-11-19 10:31:10|23.14|23.09|23.11|23.06|23.15|23.1|23.11|23.06|10
1732012280000|2024-11-19 10:31:20|23.1|23.05|23.07|23.02|23.1|23.05|23.07|23.02|6
1732012290000|2024-11-19 10:31:30|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|7
1732012300000|2024-11-19 10:31:40|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732012310000|2024-11-19 10:31:50|23.08|23.03|23.07|23.02|23.08|23.03|23.07|23.02|4
1732012320000|2024-11-19 10:32:00|23.08|23.03|23.09|23.04|23.1|23.05|23.07|23.02|6
1732012330000|2024-11-19 10:32:10|23.1|23.05|23.07|23.02|23.1|23.05|23.07|23.02|4
1732012340000|2024-11-19 10:32:20|23.06|23.01|23.11|23.06|23.11|23.06|23.06|23.01|8
1732012350000|2024-11-19 10:32:30|23.12|23.07|23.18|23.13|23.18|23.13|23.12|23.07|9
1732012360000|2024-11-19 10:32:40|23.19|23.14|23.22|23.17|23.22|23.17|23.19|23.14|4
1732012370000|2024-11-19 10:32:50|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|11
1732012380000|2024-11-19 10:33:00|23.24|23.19|23.25|23.2|23.26|23.21|23.23|23.18|10
1732012390000|2024-11-19 10:33:10|23.24|23.19|23.24|23.19|23.25|23.2|23.24|23.19|5
1732012400000|2024-11-19 10:33:20|23.25|23.2|23.28|23.23|23.28|23.23|23.25|23.2|10
1732012410000|2024-11-19 10:33:30|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732012420000|2024-11-19 10:33:40|23.28|23.23|23.28|23.23|23.28|23.23|23.25|23.2|8
1732012430000|2024-11-19 10:33:50|23.27|23.22|23.29|23.24|23.3|23.25|23.26|23.21|11
1732012440000|2024-11-19 10:34:00|23.28|23.23|23.19|23.14|23.28|23.23|23.19|23.14|12
1732012450000|2024-11-19 10:34:10|23.18|23.13|23.22|23.17|23.22|23.17|23.18|23.13|11
1732012460000|2024-11-19 10:34:20|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1732012470000|2024-11-19 10:34:30|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|4
1732012480000|2024-11-19 10:34:40|23.23|23.18|23.25|23.2|23.25|23.2|23.22|23.17|4
1732012490000|2024-11-19 10:34:50|23.26|23.21|23.35|23.3|23.35|23.3|23.26|23.21|13
1732012500000|2024-11-19 10:35:00|23.34|23.29|23.33|23.28|23.34|23.29|23.32|23.27|5
1732012510000|2024-11-19 10:35:10|23.34|23.29|23.36|23.31|23.37|23.32|23.34|23.29|5
1732012520000|2024-11-19 10:35:20|23.37|23.32|23.37|23.32|23.38|23.33|23.37|23.32|3
1732012530000|2024-11-19 10:35:30|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|3
1732012540000|2024-11-19 10:35:40|23.37|23.32|23.39|23.34|23.4|23.35|23.36|23.31|6
1732012550000|2024-11-19 10:35:50|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|3
1732012560000|2024-11-19 10:36:00|23.42|23.37|23.44|23.39|23.46|23.41|23.4|23.35|12
1732012570000|2024-11-19 10:36:10|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|5
1732012580000|2024-11-19 10:36:20|23.4|23.35|23.43|23.38|23.43|23.38|23.4|23.35|7
1732012590000|2024-11-19 10:36:30|23.46|23.41|23.43|23.38|23.48|23.43|23.43|23.38|13
1732012600000|2024-11-19 10:36:40|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732012610000|2024-11-19 10:36:50|23.41|23.36|23.44|23.39|23.44|23.39|23.41|23.36|10
1732012620000|2024-11-19 10:37:00|23.42|23.37|23.37|23.32|23.42|23.37|23.36|23.31|12
1732012630000|2024-11-19 10:37:10|23.36|23.31|23.34|23.29|23.36|23.31|23.34|23.29|5
1732012640000|2024-11-19 10:37:20|23.33|23.28|23.28|23.23|23.33|23.28|23.28|23.23|7
1732012650000|2024-11-19 10:37:30|23.29|23.24|23.28|23.23|23.31|23.26|23.28|23.23|7
1732012660000|2024-11-19 10:37:40|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|5
1732012670000|2024-11-19 10:37:50|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|6
1732012680000|2024-11-19 10:38:00|23.32|23.27|23.31|23.26|23.33|23.28|23.31|23.26|4
1732012690000|2024-11-19 10:38:10|23.3|23.25|23.25|23.2|23.3|23.25|23.23|23.18|9
1732012700000|2024-11-19 10:38:20|23.24|23.19|23.21|23.16|23.25|23.2|23.17|23.12|9
1732012710000|2024-11-19 10:38:30|23.2|23.15|23.21|23.16|23.21|23.16|23.19|23.14|4
1732012720000|2024-11-19 10:38:40|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|4
1732012730000|2024-11-19 10:38:50|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|4
1732012740000|2024-11-19 10:39:00|23.18|23.13|23.14|23.09|23.19|23.14|23.14|23.09|7
1732012750000|2024-11-19 10:39:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|5
1732012760000|2024-11-19 10:39:20|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|7
1732012770000|2024-11-19 10:39:30|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732012780000|2024-11-19 10:39:40|23.14|23.09|23.13|23.08|23.14|23.09|23.12|23.07|4
1732012790000|2024-11-19 10:39:50|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732012800000|2024-11-19 10:40:00|23.15|23.1|23.26|23.21|23.28|23.23|23.15|23.1|11
1732012810000|2024-11-19 10:40:10|23.25|23.2|23.2|23.15|23.25|23.2|23.2|23.15|8
1732012830000|2024-11-19 10:40:30|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|8
1732012840000|2024-11-19 10:40:40|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1732012850000|2024-11-19 10:40:50|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1732012860000|2024-11-19 10:41:00|23.19|23.14|23.21|23.16|23.21|23.16|23.18|23.13|4
1732012870000|2024-11-19 10:41:10|23.22|23.17|23.2|23.15|23.25|23.2|23.2|23.15|9
1732012880000|2024-11-19 10:41:20|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|8
1732012890000|2024-11-19 10:41:30|23.21|23.16|23.19|23.14|23.21|23.16|23.18|23.13|5
1732012900000|2024-11-19 10:41:40|23.18|23.13|23.19|23.14|23.19|23.14|23.17|23.12|6
1732012910000|2024-11-19 10:41:50|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|4
1732012920000|2024-11-19 10:42:00|23.18|23.13|23.14|23.09|23.18|23.13|23.14|23.09|7
1732012930000|2024-11-19 10:42:10|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732012940000|2024-11-19 10:42:20|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732012950000|2024-11-19 10:42:30|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732012960000|2024-11-19 10:42:40|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|6
1732012990000|2024-11-19 10:43:10|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732013000000|2024-11-19 10:43:20|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732013010000|2024-11-19 10:43:30|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732013030000|2024-11-19 10:43:50|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732013040000|2024-11-19 10:44:00|23.12|23.07|23.14|23.09|23.16|23.11|23.12|23.07|8
1732013050000|2024-11-19 10:44:10|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|3
1732013060000|2024-11-19 10:44:20|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|7
1732013070000|2024-11-19 10:44:30|23.15|23.1|23.17|23.12|23.17|23.12|23.15|23.1|5
1732013080000|2024-11-19 10:44:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732013090000|2024-11-19 10:44:50|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|5
1732013100000|2024-11-19 10:45:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732013110000|2024-11-19 10:45:10|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1732013120000|2024-11-19 10:45:20|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|4
1732013130000|2024-11-19 10:45:30|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|6
1732013140000|2024-11-19 10:45:40|23.22|23.17|23.18|23.13|23.22|23.17|23.18|23.13|5
1732013150000|2024-11-19 10:45:50|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732013160000|2024-11-19 10:46:00|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1732013170000|2024-11-19 10:46:10|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|5
1732013290000|2024-11-19 10:48:10|23.18|23.13|23.17|23.12|23.18|23.13|23.16|23.11|4
1732013300000|2024-11-19 10:48:20|23.16|23.11|23.16|23.11|23.17|23.12|23.14|23.09|7
1732013310000|2024-11-19 10:48:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732013320000|2024-11-19 10:48:40|23.14|23.09|23.11|23.06|23.14|23.09|23.11|23.06|3
1732013330000|2024-11-19 10:48:50|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732013340000|2024-11-19 10:49:00|23.12|23.07|23.06|23.01|23.12|23.07|23.06|23.01|8
1732013350000|2024-11-19 10:49:10|23.07|23.02|23.08|23.03|23.09|23.04|23.07|23.02|4
1732013360000|2024-11-19 10:49:20|23.09|23.04|23.08|23.03|23.1|23.05|23.08|23.03|4
1732013370000|2024-11-19 10:49:30|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|4
1732013390000|2024-11-19 10:49:50|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732013400000|2024-11-19 10:50:00|23.12|23.07|23.17|23.12|23.17|23.12|23.12|23.07|5
1732013410000|2024-11-19 10:50:10|23.18|23.13|23.17|23.12|23.2|23.15|23.17|23.12|10
1732013420000|2024-11-19 10:50:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|4
1732013430000|2024-11-19 10:50:30|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732013440000|2024-11-19 10:50:40|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|4
1732013450000|2024-11-19 10:50:50|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1732013460000|2024-11-19 10:51:00|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|6
1732013470000|2024-11-19 10:51:10|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|3
1732013520000|2024-11-19 10:52:00|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|4
1732013530000|2024-11-19 10:52:10|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|3
1732013540000|2024-11-19 10:52:20|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|6
1732013550000|2024-11-19 10:52:30|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|4
1732013560000|2024-11-19 10:52:40|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1732013570000|2024-11-19 10:52:50|23.22|23.17|23.26|23.21|23.26|23.21|23.21|23.16|8
1732013580000|2024-11-19 10:53:00|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|6
1732013590000|2024-11-19 10:53:10|23.25|23.2|23.25|23.2|23.26|23.21|23.25|23.2|3
1732013600000|2024-11-19 10:53:20|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732013620000|2024-11-19 10:53:40|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|3
1732013630000|2024-11-19 10:53:50|23.22|23.17|23.21|23.16|23.23|23.18|23.2|23.15|6
1732013640000|2024-11-19 10:54:00|23.22|23.17|23.22|23.17|23.23|23.18|23.2|23.15|7
1732013650000|2024-11-19 10:54:10|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732013660000|2024-11-19 10:54:20|23.2|23.15|23.23|23.18|23.24|23.19|23.2|23.15|10
1732013670000|2024-11-19 10:54:30|23.22|23.17|23.23|23.18|23.23|23.18|23.21|23.16|6
1732013680000|2024-11-19 10:54:40|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|7
1732013690000|2024-11-19 10:54:50|23.24|23.19|23.28|23.23|23.28|23.23|23.24|23.19|8
1732013700000|2024-11-19 10:55:00|23.27|23.22|23.23|23.18|23.28|23.23|23.23|23.18|6
1732013710000|2024-11-19 10:55:10|23.22|23.17|23.23|23.18|23.23|23.18|23.21|23.16|8
1732013720000|2024-11-19 10:55:20|23.22|23.17|23.2|23.15|23.23|23.18|23.2|23.15|8
1732013730000|2024-11-19 10:55:30|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|5
1732013740000|2024-11-19 10:55:40|23.2|23.15|23.19|23.14|23.21|23.16|23.19|23.14|10
1732013750000|2024-11-19 10:55:50|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|9
1732013760000|2024-11-19 10:56:00|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732013770000|2024-11-19 10:56:10|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732013780000|2024-11-19 10:56:20|23.22|23.17|23.22|23.17|23.23|23.18|23.22|23.17|5
1732013790000|2024-11-19 10:56:30|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732013800000|2024-11-19 10:56:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732013810000|2024-11-19 10:56:50|23.23|23.18|23.24|23.19|23.24|23.19|23.22|23.17|4
1732013820000|2024-11-19 10:57:00|23.25|23.2|23.3|23.25|23.3|23.25|23.25|23.2|7
1732013830000|2024-11-19 10:57:10|23.31|23.26|23.29|23.24|23.32|23.27|23.29|23.24|7
1732013840000|2024-11-19 10:57:20|23.3|23.25|23.32|23.27|23.32|23.27|23.3|23.25|3
1732013850000|2024-11-19 10:57:30|23.33|23.28|23.35|23.3|23.35|23.3|23.33|23.28|4
1732013860000|2024-11-19 10:57:40|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732013870000|2024-11-19 10:57:50|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|8
1732013880000|2024-11-19 10:58:00|23.4|23.35|23.42|23.37|23.42|23.37|23.4|23.35|5
1732013890000|2024-11-19 10:58:10|23.41|23.36|23.38|23.33|23.42|23.37|23.38|23.33|6
1732013900000|2024-11-19 10:58:20|23.37|23.32|23.36|23.31|23.38|23.33|23.36|23.31|6
1732013910000|2024-11-19 10:58:30|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732013920000|2024-11-19 10:58:40|23.33|23.28|23.32|23.27|23.34|23.29|23.32|23.27|8
1732013930000|2024-11-19 10:58:50|23.31|23.26|23.29|23.24|23.31|23.26|23.29|23.24|5
1732013940000|2024-11-19 10:59:00|23.3|23.25|23.34|23.29|23.39|23.34|23.3|23.25|9
1732013950000|2024-11-19 10:59:10|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|3
1732013960000|2024-11-19 10:59:20|23.36|23.31|23.35|23.3|23.36|23.31|23.34|23.29|5
1732013970000|2024-11-19 10:59:30|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|5
1732013980000|2024-11-19 10:59:40|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732013990000|2024-11-19 10:59:50|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|11
1732014000000|2024-11-19 11:00:00|23.33|23.28|23.33|23.28|23.35|23.3|23.33|23.28|7
1732014010000|2024-11-19 11:00:10|23.32|23.27|23.32|23.27|23.32|23.27|23.3|23.25|10
1732014020000|2024-11-19 11:00:20|23.33|23.28|23.34|23.29|23.36|23.31|23.33|23.28|9
1732014030000|2024-11-19 11:00:30|23.33|23.28|23.31|23.26|23.33|23.28|23.29|23.24|8
1732014040000|2024-11-19 11:00:40|23.32|23.27|23.31|23.26|23.32|23.27|23.3|23.25|4
1732014050000|2024-11-19 11:00:50|23.32|23.27|23.31|23.26|23.32|23.27|23.3|23.25|6
1732014060000|2024-11-19 11:01:00|23.32|23.27|23.29|23.24|23.32|23.27|23.29|23.24|6
1732014070000|2024-11-19 11:01:10|23.3|23.25|23.38|23.33|23.38|23.33|23.3|23.25|13
1732014080000|2024-11-19 11:01:20|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|5
1732014090000|2024-11-19 11:01:30|23.37|23.32|23.33|23.28|23.37|23.32|23.32|23.27|10
1732014100000|2024-11-19 11:01:40|23.32|23.27|23.29|23.24|23.32|23.27|23.29|23.24|6
1732014110000|2024-11-19 11:01:50|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1732014120000|2024-11-19 11:02:00|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|6
1732014130000|2024-11-19 11:02:10|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|2
1732014140000|2024-11-19 11:02:20|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|4
1732014150000|2024-11-19 11:02:30|23.33|23.28|23.32|23.27|23.34|23.29|23.32|23.27|4
1732014160000|2024-11-19 11:02:40|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|2
1732014170000|2024-11-19 11:02:50|23.31|23.26|23.3|23.25|23.31|23.26|23.28|23.23|9
1732014180000|2024-11-19 11:03:00|23.29|23.24|23.29|23.24|23.32|23.27|23.26|23.21|10
1732014190000|2024-11-19 11:03:10|23.28|23.23|23.27|23.22|23.28|23.23|23.24|23.19|9
1732014200000|2024-11-19 11:03:20|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|2
1732014210000|2024-11-19 11:03:30|23.3|23.25|23.31|23.26|23.31|23.26|23.28|23.23|9
1732014220000|2024-11-19 11:03:40|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|2
1732014240000|2024-11-19 11:04:00|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732014250000|2024-11-19 11:04:10|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|6
1732014260000|2024-11-19 11:04:20|23.34|23.29|23.28|23.23|23.34|23.29|23.28|23.23|6
1732014270000|2024-11-19 11:04:30|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|5
1732014280000|2024-11-19 11:04:40|23.28|23.23|23.29|23.24|23.31|23.26|23.28|23.23|7
1732014290000|2024-11-19 11:04:50|23.3|23.25|23.28|23.23|23.3|23.25|23.28|23.23|5
1732014300000|2024-11-19 11:05:00|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|5
1732014310000|2024-11-19 11:05:10|23.3|23.25|23.31|23.26|23.32|23.27|23.3|23.25|8
1732014320000|2024-11-19 11:05:20|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|3
1732014330000|2024-11-19 11:05:30|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|4
1732014340000|2024-11-19 11:05:40|23.31|23.26|23.33|23.28|23.33|23.28|23.31|23.26|3
1732014350000|2024-11-19 11:05:50|23.34|23.29|23.32|23.27|23.34|23.29|23.31|23.26|7
1732014360000|2024-11-19 11:06:00|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|5
1732014370000|2024-11-19 11:06:10|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|5
1732014380000|2024-11-19 11:06:20|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|7
1732014390000|2024-11-19 11:06:30|23.32|23.27|23.35|23.3|23.35|23.3|23.32|23.27|4
1732014400000|2024-11-19 11:06:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|4
1732014410000|2024-11-19 11:06:50|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|4
1732014420000|2024-11-19 11:07:00|23.32|23.27|23.34|23.29|23.34|23.29|23.31|23.26|11
1732014430000|2024-11-19 11:07:10|23.35|23.3|23.36|23.31|23.36|23.31|23.34|23.29|6
1732014440000|2024-11-19 11:07:20|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732014450000|2024-11-19 11:07:30|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|8
1732014460000|2024-11-19 11:07:40|23.36|23.31|23.35|23.3|23.37|23.32|23.35|23.3|4
1732014470000|2024-11-19 11:07:50|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|4
1732014480000|2024-11-19 11:08:00|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|3
1732014490000|2024-11-19 11:08:10|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|8
1732014500000|2024-11-19 11:08:20|23.37|23.32|23.39|23.34|23.4|23.35|23.37|23.32|6
1732014510000|2024-11-19 11:08:30|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|5
1732014520000|2024-11-19 11:08:40|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|3
1732014560000|2024-11-19 11:09:20|23.4|23.35|23.36|23.31|23.4|23.35|23.36|23.31|4
1732014570000|2024-11-19 11:09:30|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732014580000|2024-11-19 11:09:40|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|3
1732014590000|2024-11-19 11:09:50|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|2
1732014600000|2024-11-19 11:10:00|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|5
1732014610000|2024-11-19 11:10:10|23.39|23.34|23.43|23.38|23.44|23.39|23.39|23.34|15
1732014620000|2024-11-19 11:10:20|23.44|23.39|23.45|23.4|23.45|23.4|23.43|23.38|6
1732014630000|2024-11-19 11:10:30|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|4
1732014640000|2024-11-19 11:10:40|23.44|23.39|23.45|23.4|23.46|23.41|23.44|23.39|10
1732014650000|2024-11-19 11:10:50|23.46|23.41|23.48|23.43|23.49|23.44|23.46|23.41|9
1732014660000|2024-11-19 11:11:00|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732014670000|2024-11-19 11:11:10|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|8
1732014680000|2024-11-19 11:11:20|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732014690000|2024-11-19 11:11:30|23.48|23.43|23.49|23.44|23.5|23.45|23.47|23.42|12
1732014700000|2024-11-19 11:11:40|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|4
1732014710000|2024-11-19 11:11:50|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|3
1732014720000|2024-11-19 11:12:00|23.49|23.44|23.55|23.5|23.55|23.5|23.49|23.44|7
1732014730000|2024-11-19 11:12:10|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|7
1732014740000|2024-11-19 11:12:20|23.51|23.46|23.52|23.47|23.52|23.47|23.5|23.45|6
1732014750000|2024-11-19 11:12:30|23.51|23.46|23.57|23.52|23.59|23.54|23.51|23.46|10
1732014760000|2024-11-19 11:12:40|23.58|23.53|23.6|23.55|23.6|23.55|23.56|23.51|9
1732014770000|2024-11-19 11:12:50|23.59|23.54|23.64|23.59|23.64|23.59|23.59|23.54|10
1732014780000|2024-11-19 11:13:00|23.63|23.58|23.65|23.6|23.66|23.61|23.62|23.57|8
1732014790000|2024-11-19 11:13:10|23.68|23.63|23.73|23.68|23.74|23.69|23.68|23.63|13
1732014800000|2024-11-19 11:13:20|23.74|23.69|23.73|23.68|23.75|23.7|23.72|23.67|10
1732014810000|2024-11-19 11:13:30|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732014820000|2024-11-19 11:13:40|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|5
1732014830000|2024-11-19 11:13:50|23.78|23.73|23.79|23.74|23.8|23.75|23.78|23.73|7
1732014840000|2024-11-19 11:14:00|23.78|23.73|23.77|23.72|23.78|23.73|23.75|23.7|8
1732014850000|2024-11-19 11:14:10|23.78|23.73|23.73|23.68|23.78|23.73|23.72|23.67|11
1732014860000|2024-11-19 11:14:20|23.72|23.67|23.68|23.63|23.72|23.67|23.68|23.63|5
1732014870000|2024-11-19 11:14:30|23.67|23.62|23.65|23.6|23.67|23.62|23.64|23.59|11
1732014880000|2024-11-19 11:14:40|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732014890000|2024-11-19 11:14:50|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|4
1732014900000|2024-11-19 11:15:00|23.63|23.58|23.57|23.52|23.63|23.58|23.57|23.52|9
1732014910000|2024-11-19 11:15:10|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|9
1732014920000|2024-11-19 11:15:20|23.57|23.52|23.66|23.61|23.66|23.61|23.56|23.51|7
1732014930000|2024-11-19 11:15:30|23.65|23.6|23.62|23.57|23.65|23.6|23.62|23.57|8
1732014940000|2024-11-19 11:15:40|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|6
1732014970000|2024-11-19 11:16:10|23.63|23.58|23.65|23.6|23.66|23.61|23.63|23.58|5
1732014980000|2024-11-19 11:16:20|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|5
1732014990000|2024-11-19 11:16:30|23.65|23.6|23.7|23.65|23.72|23.67|23.65|23.6|10
1732015000000|2024-11-19 11:16:40|23.69|23.64|23.67|23.62|23.72|23.67|23.67|23.62|13
1732015010000|2024-11-19 11:16:50|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|8
1732015020000|2024-11-19 11:17:00|23.66|23.61|23.69|23.64|23.7|23.65|23.64|23.59|9
1732015030000|2024-11-19 11:17:10|23.68|23.63|23.7|23.65|23.72|23.67|23.68|23.63|7
1732015040000|2024-11-19 11:17:20|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|9
1732015050000|2024-11-19 11:17:30|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1732015060000|2024-11-19 11:17:40|23.68|23.63|23.63|23.58|23.68|23.63|23.62|23.57|10
1732015070000|2024-11-19 11:17:50|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|8
1732015080000|2024-11-19 11:18:00|23.65|23.6|23.63|23.58|23.66|23.61|23.62|23.57|9
1732015090000|2024-11-19 11:18:10|23.64|23.59|23.61|23.56|23.66|23.61|23.61|23.56|8
1732015100000|2024-11-19 11:18:20|23.6|23.55|23.65|23.6|23.66|23.61|23.6|23.55|12
1732015110000|2024-11-19 11:18:30|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|9
1732015120000|2024-11-19 11:18:40|23.63|23.58|23.65|23.6|23.66|23.61|23.63|23.58|7
1732015130000|2024-11-19 11:18:50|23.64|23.59|23.64|23.59|23.66|23.61|23.63|23.58|11
1732015140000|2024-11-19 11:19:00|23.63|23.58|23.71|23.66|23.71|23.66|23.63|23.58|7
1732015150000|2024-11-19 11:19:10|23.72|23.67|23.72|23.67|23.72|23.67|23.7|23.65|7
1732015160000|2024-11-19 11:19:20|23.71|23.66|23.66|23.61|23.71|23.66|23.66|23.61|7
1732015170000|2024-11-19 11:19:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732015180000|2024-11-19 11:19:40|23.63|23.58|23.62|23.57|23.63|23.58|23.6|23.55|5
1732015190000|2024-11-19 11:19:50|23.63|23.58|23.61|23.56|23.64|23.59|23.61|23.56|8
1732015200000|2024-11-19 11:20:00|23.62|23.57|23.61|23.56|23.64|23.59|23.6|23.55|10
1732015210000|2024-11-19 11:20:10|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|13
1732015220000|2024-11-19 11:20:20|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|6
1732015230000|2024-11-19 11:20:30|23.67|23.62|23.66|23.61|23.67|23.62|23.65|23.6|8
1732015340000|2024-11-19 11:22:20|23.58|23.53|23.45|23.4|23.58|23.53|23.44|23.39|15
1732015350000|2024-11-19 11:22:30|23.44|23.39|23.4|23.35|23.44|23.39|23.39|23.34|9
1732015360000|2024-11-19 11:22:40|23.41|23.36|23.4|23.35|23.44|23.39|23.4|23.35|15
1732015370000|2024-11-19 11:22:50|23.41|23.36|23.36|23.31|23.41|23.36|23.35|23.3|16
1732015380000|2024-11-19 11:23:00|23.35|23.3|23.39|23.34|23.39|23.34|23.35|23.3|13
1732015390000|2024-11-19 11:23:10|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732015400000|2024-11-19 11:23:20|23.37|23.32|23.34|23.29|23.37|23.32|23.33|23.28|10
1732015410000|2024-11-19 11:23:30|23.33|23.28|23.33|23.28|23.34|23.29|23.32|23.27|13
1732015420000|2024-11-19 11:23:40|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|3
1732015430000|2024-11-19 11:23:50|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|5
1732015440000|2024-11-19 11:24:00|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|4
1732015450000|2024-11-19 11:24:10|23.34|23.29|23.37|23.32|23.37|23.32|23.33|23.28|8
1732015460000|2024-11-19 11:24:20|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|5
1732015470000|2024-11-19 11:24:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|4
1732015480000|2024-11-19 11:24:40|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|7
1732015490000|2024-11-19 11:24:50|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|2
1732015500000|2024-11-19 11:25:00|23.38|23.33|23.38|23.33|23.41|23.36|23.38|23.33|8
1732015510000|2024-11-19 11:25:10|23.37|23.32|23.38|23.33|23.38|23.33|23.36|23.31|4
1732015520000|2024-11-19 11:25:20|23.39|23.34|23.38|23.33|23.39|23.34|23.37|23.32|6
1732015530000|2024-11-19 11:25:30|23.37|23.32|23.37|23.32|23.38|23.33|23.36|23.31|4
1732015540000|2024-11-19 11:25:40|23.38|23.33|23.38|23.33|23.41|23.36|23.38|23.33|13
1732015550000|2024-11-19 11:25:50|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|7
1732015560000|2024-11-19 11:26:00|23.4|23.35|23.43|23.38|23.43|23.38|23.4|23.35|7
1732015570000|2024-11-19 11:26:10|23.44|23.39|23.44|23.39|23.44|23.39|23.43|23.38|3
1732015580000|2024-11-19 11:26:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732015590000|2024-11-19 11:26:30|23.46|23.41|23.47|23.42|23.48|23.43|23.46|23.41|4
1732015600000|2024-11-19 11:26:40|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|3
1732015610000|2024-11-19 11:26:50|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732015620000|2024-11-19 11:27:00|23.47|23.42|23.48|23.43|23.49|23.44|23.47|23.42|4
1732015630000|2024-11-19 11:27:10|23.47|23.42|23.42|23.37|23.47|23.42|23.4|23.35|14
1732015640000|2024-11-19 11:27:20|23.43|23.38|23.42|23.37|23.44|23.39|23.42|23.37|6
1732015650000|2024-11-19 11:27:30|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732015660000|2024-11-19 11:27:40|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1732015670000|2024-11-19 11:27:50|23.45|23.4|23.41|23.36|23.45|23.4|23.41|23.36|11
1732015680000|2024-11-19 11:28:00|23.42|23.37|23.4|23.35|23.42|23.37|23.4|23.35|5
1732015690000|2024-11-19 11:28:10|23.39|23.34|23.4|23.35|23.4|23.35|23.39|23.34|4
1732015700000|2024-11-19 11:28:20|23.41|23.36|23.43|23.38|23.43|23.38|23.41|23.36|7
1732015720000|2024-11-19 11:28:40|23.42|23.37|23.43|23.38|23.43|23.38|23.41|23.36|4
1732015730000|2024-11-19 11:28:50|23.42|23.37|23.42|23.37|23.43|23.38|23.42|23.37|3
1732015740000|2024-11-19 11:29:00|23.41|23.36|23.42|23.37|23.44|23.39|23.41|23.36|8
1732015750000|2024-11-19 11:29:10|23.41|23.36|23.42|23.37|23.42|23.37|23.4|23.35|4
1732015760000|2024-11-19 11:29:20|23.41|23.36|23.42|23.37|23.42|23.37|23.41|23.36|2
1732015770000|2024-11-19 11:29:30|23.41|23.36|23.41|23.36|23.41|23.36|23.4|23.35|5
1732015780000|2024-11-19 11:29:40|23.42|23.37|23.42|23.37|23.43|23.38|23.42|23.37|3
1732015790000|2024-11-19 11:29:50|23.41|23.36|23.42|23.37|23.42|23.37|23.4|23.35|8
1732015800000|2024-11-19 11:30:00|23.41|23.36|23.5|23.45|23.5|23.45|23.41|23.36|12
1732015810000|2024-11-19 11:30:10|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1732015820000|2024-11-19 11:30:20|23.51|23.46|23.46|23.41|23.51|23.46|23.46|23.41|8
1732015830000|2024-11-19 11:30:30|23.47|23.42|23.45|23.4|23.47|23.42|23.45|23.4|5
1732015840000|2024-11-19 11:30:40|23.46|23.41|23.44|23.39|23.47|23.42|23.44|23.39|12
1732015850000|2024-11-19 11:30:50|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732015860000|2024-11-19 11:31:00|23.45|23.4|23.42|23.37|23.45|23.4|23.4|23.35|11
1732015870000|2024-11-19 11:31:10|23.43|23.38|23.42|23.37|23.43|23.38|23.41|23.36|7
1732015880000|2024-11-19 11:31:20|23.41|23.36|23.43|23.38|23.43|23.38|23.41|23.36|3
1732015890000|2024-11-19 11:31:30|23.44|23.39|23.41|23.36|23.46|23.41|23.41|23.36|11
1732015900000|2024-11-19 11:31:40|23.43|23.38|23.43|23.38|23.46|23.41|23.43|23.38|9
1732015910000|2024-11-19 11:31:50|23.42|23.37|23.46|23.41|23.46|23.41|23.42|23.37|9
1732015920000|2024-11-19 11:32:00|23.47|23.42|23.46|23.41|23.47|23.42|23.43|23.38|10
1732015930000|2024-11-19 11:32:10|23.47|23.42|23.48|23.43|23.48|23.43|23.45|23.4|8
1732015940000|2024-11-19 11:32:20|23.49|23.44|23.52|23.47|23.52|23.47|23.48|23.43|8
1732015950000|2024-11-19 11:32:30|23.53|23.48|23.53|23.48|23.53|23.48|23.51|23.46|5
1732015960000|2024-11-19 11:32:40|23.54|23.49|23.57|23.52|23.57|23.52|23.53|23.48|5
1732015970000|2024-11-19 11:32:50|23.58|23.53|23.54|23.49|23.58|23.53|23.54|23.49|7
1732015980000|2024-11-19 11:33:00|23.53|23.48|23.55|23.5|23.56|23.51|23.53|23.48|5
1732015990000|2024-11-19 11:33:10|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|5
1732016000000|2024-11-19 11:33:20|23.57|23.52|23.58|23.53|23.58|23.53|23.56|23.51|8
1732016010000|2024-11-19 11:33:30|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|3
1732016020000|2024-11-19 11:33:40|23.56|23.51|23.51|23.46|23.56|23.51|23.51|23.46|6
1732016030000|2024-11-19 11:33:50|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|7
1732016040000|2024-11-19 11:34:00|23.53|23.48|23.51|23.46|23.53|23.48|23.5|23.45|5
1732016050000|2024-11-19 11:34:10|23.52|23.47|23.5|23.45|23.52|23.47|23.49|23.44|7
1732016060000|2024-11-19 11:34:20|23.49|23.44|23.51|23.46|23.52|23.47|23.49|23.44|7
1732016070000|2024-11-19 11:34:30|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|10
1732016080000|2024-11-19 11:34:40|23.52|23.47|23.53|23.48|23.53|23.48|23.51|23.46|9
1732016090000|2024-11-19 11:34:50|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|13
1732016100000|2024-11-19 11:35:00|23.53|23.48|23.51|23.46|23.53|23.48|23.5|23.45|8
1732016110000|2024-11-19 11:35:10|23.52|23.47|23.56|23.51|23.56|23.51|23.5|23.45|11
1732016120000|2024-11-19 11:35:20|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|4
1732016130000|2024-11-19 11:35:30|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|9
1732016140000|2024-11-19 11:35:40|23.56|23.51|23.57|23.52|23.57|23.52|23.54|23.49|6
1732016150000|2024-11-19 11:35:50|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732016160000|2024-11-19 11:36:00|23.57|23.52|23.63|23.58|23.65|23.6|23.57|23.52|11
1732016170000|2024-11-19 11:36:10|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|9
1732016180000|2024-11-19 11:36:20|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732016190000|2024-11-19 11:36:30|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|5
1732016200000|2024-11-19 11:36:40|23.65|23.6|23.6|23.55|23.65|23.6|23.6|23.55|6
1732016210000|2024-11-19 11:36:50|23.59|23.54|23.53|23.48|23.59|23.54|23.5|23.45|13
1732016220000|2024-11-19 11:37:00|23.52|23.47|23.51|23.46|23.54|23.49|23.51|23.46|8
1732016230000|2024-11-19 11:37:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|6
1732016240000|2024-11-19 11:37:20|23.52|23.47|23.54|23.49|23.55|23.5|23.52|23.47|9
1732016250000|2024-11-19 11:37:30|23.55|23.5|23.53|23.48|23.55|23.5|23.51|23.46|8
1732016260000|2024-11-19 11:37:40|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732016270000|2024-11-19 11:37:50|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732016280000|2024-11-19 11:38:00|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732016290000|2024-11-19 11:38:10|23.5|23.45|23.52|23.47|23.52|23.47|23.49|23.44|5
1732016300000|2024-11-19 11:38:20|23.51|23.46|23.52|23.47|23.52|23.47|23.5|23.45|8
1732016310000|2024-11-19 11:38:30|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|3
1732016320000|2024-11-19 11:38:40|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|8
1732016330000|2024-11-19 11:38:50|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|3
1732016340000|2024-11-19 11:39:00|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|9
1732016350000|2024-11-19 11:39:10|23.58|23.53|23.59|23.54|23.59|23.54|23.55|23.5|8
1732016380000|2024-11-19 11:39:40|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732016390000|2024-11-19 11:39:50|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|4
1732016400000|2024-11-19 11:40:00|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|8
1732016410000|2024-11-19 11:40:10|23.55|23.5|23.57|23.52|23.57|23.52|23.54|23.49|5
1732016420000|2024-11-19 11:40:20|23.58|23.53|23.59|23.54|23.59|23.54|23.57|23.52|10
1732016430000|2024-11-19 11:40:30|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|5
1732016440000|2024-11-19 11:40:40|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|4
1732016450000|2024-11-19 11:40:50|23.57|23.52|23.56|23.51|23.58|23.53|23.56|23.51|6
1732016460000|2024-11-19 11:41:00|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|7
1732016470000|2024-11-19 11:41:10|23.55|23.5|23.58|23.53|23.58|23.53|23.55|23.5|4
1732016480000|2024-11-19 11:41:20|23.59|23.54|23.61|23.56|23.61|23.56|23.59|23.54|5
1732016490000|2024-11-19 11:41:30|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|3
1732016500000|2024-11-19 11:41:40|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|8
1732016510000|2024-11-19 11:41:50|23.59|23.54|23.6|23.55|23.6|23.55|23.58|23.53|10
1732016520000|2024-11-19 11:42:00|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|4
1732016530000|2024-11-19 11:42:10|23.61|23.56|23.6|23.55|23.61|23.56|23.59|23.54|12
1732016540000|2024-11-19 11:42:20|23.59|23.54|23.58|23.53|23.6|23.55|23.56|23.51|9
1732016550000|2024-11-19 11:42:30|23.61|23.56|23.67|23.62|23.69|23.64|23.61|23.56|11
1732016560000|2024-11-19 11:42:40|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|5
1732016570000|2024-11-19 11:42:50|23.67|23.62|23.59|23.54|23.67|23.62|23.59|23.54|8
1732016580000|2024-11-19 11:43:00|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732016590000|2024-11-19 11:43:10|23.57|23.52|23.59|23.54|23.59|23.54|23.56|23.51|7
1732016600000|2024-11-19 11:43:20|23.58|23.53|23.69|23.64|23.69|23.64|23.57|23.52|10
1732016610000|2024-11-19 11:43:30|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732016620000|2024-11-19 11:43:40|23.69|23.64|23.69|23.64|23.71|23.66|23.68|23.63|7
1732016630000|2024-11-19 11:43:50|23.68|23.63|23.7|23.65|23.71|23.66|23.68|23.63|7
1732016640000|2024-11-19 11:44:00|23.71|23.66|23.74|23.69|23.75|23.7|23.71|23.66|11
1732016650000|2024-11-19 11:44:10|23.76|23.71|23.8|23.75|23.81|23.76|23.76|23.71|13
1732016660000|2024-11-19 11:44:20|23.81|23.76|23.8|23.75|23.81|23.76|23.79|23.74|12
1732016670000|2024-11-19 11:44:30|23.78|23.73|23.76|23.71|23.79|23.74|23.76|23.71|9
1732016680000|2024-11-19 11:44:40|23.77|23.72|23.84|23.79|23.84|23.79|23.77|23.72|9
1732016690000|2024-11-19 11:44:50|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|12
1732016700000|2024-11-19 11:45:00|23.83|23.78|23.82|23.77|23.84|23.79|23.82|23.77|4
1732016710000|2024-11-19 11:45:10|23.81|23.76|23.87|23.82|23.88|23.83|23.81|23.76|14
1732016720000|2024-11-19 11:45:20|23.89|23.84|23.83|23.78|23.89|23.84|23.83|23.78|7
1732016730000|2024-11-19 11:45:30|23.84|23.79|23.81|23.76|23.84|23.79|23.81|23.76|3
1732016740000|2024-11-19 11:45:40|23.8|23.75|23.75|23.7|23.81|23.76|23.75|23.7|7
1732016750000|2024-11-19 11:45:50|23.74|23.69|23.69|23.64|23.75|23.7|23.69|23.64|8
1732016760000|2024-11-19 11:46:00|23.68|23.63|23.67|23.62|23.68|23.63|23.64|23.59|13
1732016770000|2024-11-19 11:46:10|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|6
1732016780000|2024-11-19 11:46:20|23.68|23.63|23.67|23.62|23.7|23.65|23.67|23.62|9
1732016790000|2024-11-19 11:46:30|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|4
1732016800000|2024-11-19 11:46:40|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|5
1732016810000|2024-11-19 11:46:50|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|5
1732016820000|2024-11-19 11:47:00|23.64|23.59|23.62|23.57|23.65|23.6|23.62|23.57|4
1732016830000|2024-11-19 11:47:10|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|7
1732016840000|2024-11-19 11:47:20|23.62|23.57|23.65|23.6|23.66|23.61|23.61|23.56|6
1732016850000|2024-11-19 11:47:30|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|6
1732016860000|2024-11-19 11:47:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|6
1732016870000|2024-11-19 11:47:50|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732016880000|2024-11-19 11:48:00|23.64|23.59|23.61|23.56|23.64|23.59|23.6|23.55|6
1732016890000|2024-11-19 11:48:10|23.6|23.55|23.64|23.59|23.64|23.59|23.6|23.55|7
1732016900000|2024-11-19 11:48:20|23.63|23.58|23.65|23.6|23.66|23.61|23.63|23.58|6
1732016910000|2024-11-19 11:48:30|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|5
1732016920000|2024-11-19 11:48:40|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|6
1732016930000|2024-11-19 11:48:50|23.62|23.57|23.61|23.56|23.62|23.57|23.59|23.54|7
1732016940000|2024-11-19 11:49:00|23.6|23.55|23.59|23.54|23.6|23.55|23.57|23.52|10
1732016950000|2024-11-19 11:49:10|23.58|23.53|23.67|23.62|23.67|23.62|23.58|23.53|8
1732016960000|2024-11-19 11:49:20|23.66|23.61|23.76|23.71|23.77|23.72|23.66|23.61|18
1732016970000|2024-11-19 11:49:30|23.75|23.7|23.79|23.74|23.79|23.74|23.73|23.68|10
1732016980000|2024-11-19 11:49:40|23.8|23.75|23.85|23.8|23.86|23.81|23.79|23.74|14
1732016990000|2024-11-19 11:49:50|23.86|23.81|23.86|23.81|23.87|23.82|23.84|23.79|7
1732017000000|2024-11-19 11:50:00|23.87|23.82|23.83|23.78|23.87|23.82|23.82|23.77|9
1732017010000|2024-11-19 11:50:10|23.84|23.79|23.86|23.81|23.87|23.82|23.84|23.79|7
1732017020000|2024-11-19 11:50:20|23.87|23.82|23.87|23.82|23.87|23.82|23.86|23.81|3
1732017030000|2024-11-19 11:50:30|23.86|23.81|23.86|23.81|23.86|23.81|23.85|23.8|3
1732017040000|2024-11-19 11:50:40|23.85|23.8|23.85|23.8|23.85|23.8|23.84|23.79|3
1732017050000|2024-11-19 11:50:50|23.86|23.81|23.85|23.8|23.86|23.81|23.85|23.8|2
1732017060000|2024-11-19 11:51:00|23.84|23.79|23.76|23.71|23.84|23.79|23.76|23.71|9
1732017070000|2024-11-19 11:51:10|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|3
1732017080000|2024-11-19 11:51:20|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732017090000|2024-11-19 11:51:30|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732017100000|2024-11-19 11:51:40|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732017110000|2024-11-19 11:51:50|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732017120000|2024-11-19 11:52:00|23.7|23.65|23.71|23.66|23.71|23.66|23.69|23.64|6
1732017130000|2024-11-19 11:52:10|23.72|23.67|23.71|23.66|23.72|23.67|23.69|23.64|6
1732017140000|2024-11-19 11:52:20|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|7
1732017150000|2024-11-19 11:52:30|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|5
1732017160000|2024-11-19 11:52:40|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732017170000|2024-11-19 11:52:50|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732017180000|2024-11-19 11:53:00|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1732017190000|2024-11-19 11:53:10|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732017200000|2024-11-19 11:53:20|23.66|23.61|23.66|23.61|23.66|23.61|23.66|23.61|1
1732017210000|2024-11-19 11:53:30|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|5
1732017220000|2024-11-19 11:53:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732017230000|2024-11-19 11:53:50|23.66|23.61|23.66|23.61|23.66|23.61|23.66|23.61|1
1732017240000|2024-11-19 11:54:00|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|2
1732017250000|2024-11-19 11:54:10|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1732017680000|2024-11-19 12:01:20|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|7
1732017700000|2024-11-19 12:01:40|23.57|23.52|23.53|23.48|23.57|23.52|23.52|23.47|10
1732017710000|2024-11-19 12:01:50|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|5
1732017720000|2024-11-19 12:02:00|23.55|23.5|23.51|23.46|23.55|23.5|23.51|23.46|7
1732017730000|2024-11-19 12:02:10|23.52|23.47|23.55|23.5|23.55|23.5|23.52|23.47|5
1732017740000|2024-11-19 12:02:20|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1732017750000|2024-11-19 12:02:30|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|4
1732017760000|2024-11-19 12:02:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732017770000|2024-11-19 12:02:50|23.59|23.54|23.55|23.5|23.59|23.54|23.54|23.49|6
1732017780000|2024-11-19 12:03:00|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|6
1732017790000|2024-11-19 12:03:10|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|4
1732017800000|2024-11-19 12:03:20|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732017810000|2024-11-19 12:03:30|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732017820000|2024-11-19 12:03:40|23.55|23.5|23.52|23.47|23.55|23.5|23.51|23.46|6
1732017830000|2024-11-19 12:03:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732017850000|2024-11-19 12:04:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|5
1732017860000|2024-11-19 12:04:20|23.54|23.49|23.56|23.51|23.57|23.52|23.54|23.49|5
1732017870000|2024-11-19 12:04:30|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|7
1732017880000|2024-11-19 12:04:40|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|5
1732017890000|2024-11-19 12:04:50|23.59|23.54|23.59|23.54|23.61|23.56|23.59|23.54|7
1732017900000|2024-11-19 12:05:00|23.58|23.53|23.6|23.55|23.6|23.55|23.56|23.51|5
1732017910000|2024-11-19 12:05:10|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|4
1732017920000|2024-11-19 12:05:20|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732017930000|2024-11-19 12:05:30|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732017940000|2024-11-19 12:05:40|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|4
1732017950000|2024-11-19 12:05:50|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|5
1732017960000|2024-11-19 12:06:00|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732017970000|2024-11-19 12:06:10|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732017980000|2024-11-19 12:06:20|23.6|23.55|23.58|23.53|23.61|23.56|23.58|23.53|7
1732017990000|2024-11-19 12:06:30|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732018000000|2024-11-19 12:06:40|23.59|23.54|23.58|23.53|23.6|23.55|23.58|23.53|6
1732018010000|2024-11-19 12:06:50|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732018020000|2024-11-19 12:07:00|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|8
1732018030000|2024-11-19 12:07:10|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732018040000|2024-11-19 12:07:20|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732018050000|2024-11-19 12:07:30|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|7
1732018060000|2024-11-19 12:07:40|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|7
1732018070000|2024-11-19 12:07:50|23.58|23.53|23.6|23.55|23.6|23.55|23.58|23.53|5
1732018080000|2024-11-19 12:08:00|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|5
1732018090000|2024-11-19 12:08:10|23.53|23.48|23.52|23.47|23.53|23.48|23.51|23.46|5
1732018100000|2024-11-19 12:08:20|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1732018110000|2024-11-19 12:08:30|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|4
1732018120000|2024-11-19 12:08:40|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732018130000|2024-11-19 12:08:50|23.52|23.47|23.51|23.46|23.53|23.48|23.5|23.45|10
1732018140000|2024-11-19 12:09:00|23.5|23.45|23.49|23.44|23.51|23.46|23.49|23.44|4
1732018150000|2024-11-19 12:09:10|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|2
1732018160000|2024-11-19 12:09:20|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1732018170000|2024-11-19 12:09:30|23.44|23.39|23.41|23.36|23.44|23.39|23.41|23.36|4
1732018180000|2024-11-19 12:09:40|23.42|23.37|23.45|23.4|23.45|23.4|23.42|23.37|4
1732018190000|2024-11-19 12:09:50|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732018200000|2024-11-19 12:10:00|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|3
1732018210000|2024-11-19 12:10:10|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1732018220000|2024-11-19 12:10:20|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|2
1732018230000|2024-11-19 12:10:30|23.45|23.4|23.45|23.4|23.46|23.41|23.44|23.39|5
1732018240000|2024-11-19 12:10:40|23.46|23.41|23.47|23.42|23.48|23.43|23.46|23.41|4
1732018250000|2024-11-19 12:10:50|23.48|23.43|23.47|23.42|23.49|23.44|23.47|23.42|4
1732018260000|2024-11-19 12:11:00|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|4
1732018270000|2024-11-19 12:11:10|23.48|23.43|23.5|23.45|23.51|23.46|23.48|23.43|7
1732018280000|2024-11-19 12:11:20|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|5
1732018290000|2024-11-19 12:11:30|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|3
1732018300000|2024-11-19 12:11:40|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732018310000|2024-11-19 12:11:50|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1732018320000|2024-11-19 12:12:00|23.54|23.49|23.58|23.53|23.58|23.53|23.54|23.49|5
1732018330000|2024-11-19 12:12:10|23.57|23.52|23.57|23.52|23.57|23.52|23.56|23.51|3
1732018340000|2024-11-19 12:12:20|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|3
1732018350000|2024-11-19 12:12:30|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1732018360000|2024-11-19 12:12:40|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1732018370000|2024-11-19 12:12:50|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732018380000|2024-11-19 12:13:00|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|5
1732018390000|2024-11-19 12:13:10|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732018400000|2024-11-19 12:13:20|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732018410000|2024-11-19 12:13:30|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732018420000|2024-11-19 12:13:40|23.56|23.51|23.52|23.47|23.56|23.51|23.52|23.47|7
1732018430000|2024-11-19 12:13:50|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732018440000|2024-11-19 12:14:00|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|3
1732018450000|2024-11-19 12:14:10|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|3
1732018460000|2024-11-19 12:14:20|23.45|23.4|23.45|23.4|23.46|23.41|23.44|23.39|7
1732018480000|2024-11-19 12:14:40|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|5
1732018490000|2024-11-19 12:14:50|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|4
1732018500000|2024-11-19 12:15:00|23.47|23.42|23.44|23.39|23.47|23.42|23.44|23.39|4
1732018510000|2024-11-19 12:15:10|23.43|23.38|23.43|23.38|23.43|23.38|23.43|23.38|1
1732018520000|2024-11-19 12:15:20|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|2
1732018530000|2024-11-19 12:15:30|23.42|23.37|23.46|23.41|23.47|23.42|23.42|23.37|6
1732018540000|2024-11-19 12:15:40|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|3
1732018550000|2024-11-19 12:15:50|23.44|23.39|23.42|23.37|23.45|23.4|23.42|23.37|4
1732018560000|2024-11-19 12:16:00|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|7
1732018570000|2024-11-19 12:16:10|23.46|23.41|23.43|23.38|23.46|23.41|23.43|23.38|4
1732018590000|2024-11-19 12:16:30|23.42|23.37|23.46|23.41|23.46|23.41|23.42|23.37|5
1732018600000|2024-11-19 12:16:40|23.45|23.4|23.42|23.37|23.45|23.4|23.42|23.37|14
1732018610000|2024-11-19 12:16:50|23.43|23.38|23.4|23.35|23.43|23.38|23.39|23.34|5
1732018620000|2024-11-19 12:17:00|23.41|23.36|23.41|23.36|23.43|23.38|23.41|23.36|5
1732018630000|2024-11-19 12:17:10|23.4|23.35|23.4|23.35|23.4|23.35|23.39|23.34|5
1732018640000|2024-11-19 12:17:20|23.41|23.36|23.39|23.34|23.41|23.36|23.39|23.34|5
1732018660000|2024-11-19 12:17:40|23.4|23.35|23.42|23.37|23.42|23.37|23.39|23.34|5
1732018670000|2024-11-19 12:17:50|23.43|23.38|23.43|23.38|23.43|23.38|23.42|23.37|3
1732018680000|2024-11-19 12:18:00|23.44|23.39|23.41|23.36|23.44|23.39|23.41|23.36|10
1732018690000|2024-11-19 12:18:10|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|5
1732018700000|2024-11-19 12:18:20|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732018710000|2024-11-19 12:18:30|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732018720000|2024-11-19 12:18:40|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732018730000|2024-11-19 12:18:50|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|4
1732018740000|2024-11-19 12:19:00|23.37|23.32|23.41|23.36|23.41|23.36|23.37|23.32|7
1732018750000|2024-11-19 12:19:10|23.39|23.34|23.37|23.32|23.39|23.34|23.36|23.31|5
1732018770000|2024-11-19 12:19:30|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|9
1732018780000|2024-11-19 12:19:40|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732018790000|2024-11-19 12:19:50|23.41|23.36|23.41|23.36|23.42|23.37|23.41|23.36|3
1732018800000|2024-11-19 12:20:00|23.42|23.37|23.44|23.39|23.45|23.4|23.42|23.37|9
1732018810000|2024-11-19 12:20:10|23.43|23.38|23.39|23.34|23.43|23.38|23.38|23.33|8
1732018820000|2024-11-19 12:20:20|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|2
1732018830000|2024-11-19 12:20:30|23.38|23.33|23.37|23.32|23.38|23.33|23.36|23.31|4
1732018840000|2024-11-19 12:20:40|23.38|23.33|23.4|23.35|23.4|23.35|23.37|23.32|6
1732018850000|2024-11-19 12:20:50|23.39|23.34|23.36|23.31|23.39|23.34|23.35|23.3|11
1732018860000|2024-11-19 12:21:00|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|6
1732018870000|2024-11-19 12:21:10|23.35|23.3|23.35|23.3|23.36|23.31|23.34|23.29|5
1732018880000|2024-11-19 12:21:20|23.36|23.31|23.35|23.3|23.36|23.31|23.34|23.29|6
1732018890000|2024-11-19 12:21:30|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732018900000|2024-11-19 12:21:40|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|3
1732018910000|2024-11-19 12:21:50|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|5
1732018920000|2024-11-19 12:22:00|23.37|23.32|23.38|23.33|23.39|23.34|23.37|23.32|8
1732018930000|2024-11-19 12:22:10|23.39|23.34|23.42|23.37|23.42|23.37|23.38|23.33|6
1732018940000|2024-11-19 12:22:20|23.41|23.36|23.46|23.41|23.46|23.41|23.41|23.36|8
1732018950000|2024-11-19 12:22:30|23.45|23.4|23.49|23.44|23.49|23.44|23.44|23.39|13
1732018960000|2024-11-19 12:22:40|23.5|23.45|23.56|23.51|23.56|23.51|23.5|23.45|9
1732018970000|2024-11-19 12:22:50|23.55|23.5|23.55|23.5|23.56|23.51|23.54|23.49|5
1732018980000|2024-11-19 12:23:00|23.56|23.51|23.55|23.5|23.57|23.52|23.54|23.49|6
1732018990000|2024-11-19 12:23:10|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732019000000|2024-11-19 12:23:20|23.53|23.48|23.52|23.47|23.53|23.48|23.51|23.46|6
1732019010000|2024-11-19 12:23:30|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|3
1732019020000|2024-11-19 12:23:40|23.54|23.49|23.54|23.49|23.56|23.51|23.54|23.49|11
1732019030000|2024-11-19 12:23:50|23.55|23.5|23.6|23.55|23.6|23.55|23.55|23.5|10
1732019040000|2024-11-19 12:24:00|23.61|23.56|23.5|23.45|23.61|23.56|23.48|23.43|12
1732019050000|2024-11-19 12:24:10|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1732019060000|2024-11-19 12:24:20|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|4
1732019070000|2024-11-19 12:24:30|23.49|23.44|23.56|23.51|23.56|23.51|23.48|23.43|12
1732019080000|2024-11-19 12:24:40|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|5
1732019090000|2024-11-19 12:24:50|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732019100000|2024-11-19 12:25:00|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|2
1732019110000|2024-11-19 12:25:10|23.58|23.53|23.53|23.48|23.58|23.53|23.53|23.48|5
1732019120000|2024-11-19 12:25:20|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|5
1732019130000|2024-11-19 12:25:30|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|5
1732019140000|2024-11-19 12:25:40|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1732019150000|2024-11-19 12:25:50|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732019160000|2024-11-19 12:26:00|23.51|23.46|23.49|23.44|23.52|23.47|23.47|23.42|9
1732019170000|2024-11-19 12:26:10|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732019180000|2024-11-19 12:26:20|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|4
1732019190000|2024-11-19 12:26:30|23.49|23.44|23.48|23.43|23.5|23.45|23.47|23.42|5
1732019200000|2024-11-19 12:26:40|23.47|23.42|23.48|23.43|23.5|23.45|23.47|23.42|8
1732019210000|2024-11-19 12:26:50|23.46|23.41|23.46|23.41|23.47|23.42|23.45|23.4|7
1732019220000|2024-11-19 12:27:00|23.47|23.42|23.51|23.46|23.52|23.47|23.47|23.42|10
1732019230000|2024-11-19 12:27:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|5
1732019240000|2024-11-19 12:27:20|23.53|23.48|23.57|23.52|23.57|23.52|23.53|23.48|14
1732019250000|2024-11-19 12:27:30|23.58|23.53|23.56|23.51|23.58|23.53|23.56|23.51|7
1732019260000|2024-11-19 12:27:40|23.57|23.52|23.52|23.47|23.57|23.52|23.52|23.47|6
1732019270000|2024-11-19 12:27:50|23.51|23.46|23.52|23.47|23.53|23.48|23.51|23.46|4
1732019280000|2024-11-19 12:28:00|23.51|23.46|23.54|23.49|23.54|23.49|23.5|23.45|8
1732019290000|2024-11-19 12:28:10|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|6
1732019300000|2024-11-19 12:28:20|23.55|23.5|23.58|23.53|23.58|23.53|23.55|23.5|3
1732019310000|2024-11-19 12:28:30|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|4
1732019320000|2024-11-19 12:28:40|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|4
1732019330000|2024-11-19 12:28:50|23.63|23.58|23.65|23.6|23.66|23.61|23.62|23.57|7
1732019340000|2024-11-19 12:29:00|23.66|23.61|23.69|23.64|23.7|23.65|23.65|23.6|10
1732019350000|2024-11-19 12:29:10|23.68|23.63|23.61|23.56|23.68|23.63|23.61|23.56|11
1732019360000|2024-11-19 12:29:20|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|8
1732019370000|2024-11-19 12:29:30|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|3
1732019380000|2024-11-19 12:29:40|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|4
1732019390000|2024-11-19 12:29:50|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|3
1732019400000|2024-11-19 12:30:00|23.58|23.53|23.55|23.5|23.58|23.53|23.55|23.5|4
1732019410000|2024-11-19 12:30:10|23.54|23.49|23.56|23.51|23.59|23.54|23.54|23.49|10
1732019420000|2024-11-19 12:30:20|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|4
1732019430000|2024-11-19 12:30:30|23.57|23.52|23.56|23.51|23.57|23.52|23.55|23.5|6
1732019440000|2024-11-19 12:30:40|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1732019450000|2024-11-19 12:30:50|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1732019460000|2024-11-19 12:31:00|23.56|23.51|23.58|23.53|23.58|23.53|23.54|23.49|8
1732019470000|2024-11-19 12:31:10|23.56|23.51|23.64|23.59|23.64|23.59|23.55|23.5|10
1732019480000|2024-11-19 12:31:20|23.63|23.58|23.69|23.64|23.71|23.66|23.63|23.58|12
1732019490000|2024-11-19 12:31:30|23.68|23.63|23.67|23.62|23.68|23.63|23.66|23.61|4
1732019500000|2024-11-19 12:31:40|23.66|23.61|23.72|23.67|23.73|23.68|23.66|23.61|13
1732019510000|2024-11-19 12:31:50|23.71|23.66|23.75|23.7|23.76|23.71|23.71|23.66|12
1732019520000|2024-11-19 12:32:00|23.76|23.71|23.67|23.62|23.77|23.72|23.67|23.62|16
1732019530000|2024-11-19 12:32:10|23.66|23.61|23.67|23.62|23.69|23.64|23.66|23.61|6
1732019540000|2024-11-19 12:32:20|23.68|23.63|23.74|23.69|23.74|23.69|23.68|23.63|9
1732019550000|2024-11-19 12:32:30|23.73|23.68|23.72|23.67|23.74|23.69|23.71|23.66|11
1732019560000|2024-11-19 12:32:40|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|3
1732019570000|2024-11-19 12:32:50|23.74|23.69|23.72|23.67|23.74|23.69|23.71|23.66|9
1732019580000|2024-11-19 12:33:00|23.71|23.66|23.69|23.64|23.71|23.66|23.67|23.62|9
1732019590000|2024-11-19 12:33:10|23.7|23.65|23.69|23.64|23.72|23.67|23.69|23.64|10
1732019600000|2024-11-19 12:33:20|23.68|23.63|23.65|23.6|23.68|23.63|23.65|23.6|4
1732019610000|2024-11-19 12:33:30|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|5
1732019620000|2024-11-19 12:33:40|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|5
1732019630000|2024-11-19 12:33:50|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|3
1732019640000|2024-11-19 12:34:00|23.67|23.62|23.64|23.59|23.67|23.62|23.62|23.57|10
1732019650000|2024-11-19 12:34:10|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|6
1732019660000|2024-11-19 12:34:20|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732019670000|2024-11-19 12:34:30|23.65|23.6|23.64|23.59|23.66|23.61|23.64|23.59|4
1732019680000|2024-11-19 12:34:40|23.65|23.6|23.66|23.61|23.67|23.62|23.64|23.59|12
1732019690000|2024-11-19 12:34:50|23.65|23.6|23.67|23.62|23.68|23.63|23.65|23.6|5
1732019700000|2024-11-19 12:35:00|23.68|23.63|23.67|23.62|23.69|23.64|23.64|23.59|11
1732019710000|2024-11-19 12:35:10|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|6
1732019720000|2024-11-19 12:35:20|23.72|23.67|23.75|23.7|23.75|23.7|23.72|23.67|3
1732019730000|2024-11-19 12:35:30|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|8
1732019740000|2024-11-19 12:35:40|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|4
1732019750000|2024-11-19 12:35:50|23.78|23.73|23.83|23.78|23.84|23.79|23.77|23.72|6
1732019760000|2024-11-19 12:36:00|23.84|23.79|23.87|23.82|23.87|23.82|23.81|23.76|9
1732019770000|2024-11-19 12:36:10|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|5
1732019780000|2024-11-19 12:36:20|23.91|23.86|23.84|23.79|23.91|23.86|23.84|23.79|7
1732019790000|2024-11-19 12:36:30|23.83|23.78|23.78|23.73|23.83|23.78|23.76|23.71|13
1732019800000|2024-11-19 12:36:40|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|8
1732019810000|2024-11-19 12:36:50|23.77|23.72|23.71|23.66|23.77|23.72|23.69|23.64|7
1732019820000|2024-11-19 12:37:00|23.72|23.67|23.72|23.67|23.73|23.68|23.71|23.66|15
1732019830000|2024-11-19 12:37:10|23.73|23.68|23.71|23.66|23.73|23.68|23.7|23.65|6
1732019840000|2024-11-19 12:37:20|23.7|23.65|23.68|23.63|23.71|23.66|23.67|23.62|12
1732019850000|2024-11-19 12:37:30|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|6
1732019860000|2024-11-19 12:37:40|23.63|23.58|23.62|23.57|23.64|23.59|23.61|23.56|12
1732019870000|2024-11-19 12:37:50|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|4
1732019880000|2024-11-19 12:38:00|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|7
1732019890000|2024-11-19 12:38:10|23.6|23.55|23.62|23.57|23.62|23.57|23.59|23.54|9
1732019900000|2024-11-19 12:38:20|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|7
1732019910000|2024-11-19 12:38:30|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|6
1732019920000|2024-11-19 12:38:40|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|6
1732019930000|2024-11-19 12:38:50|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|6
1732019940000|2024-11-19 12:39:00|23.64|23.59|23.67|23.62|23.67|23.62|23.61|23.56|11
1732019950000|2024-11-19 12:39:10|23.66|23.61|23.66|23.61|23.66|23.61|23.63|23.58|9
1732019960000|2024-11-19 12:39:20|23.65|23.6|23.64|23.59|23.66|23.61|23.64|23.59|4
1732019970000|2024-11-19 12:39:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732019980000|2024-11-19 12:39:40|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732019990000|2024-11-19 12:39:50|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732020000000|2024-11-19 12:40:00|23.62|23.57|23.56|23.51|23.62|23.57|23.56|23.51|11
1732020010000|2024-11-19 12:40:10|23.55|23.5|23.49|23.44|23.55|23.5|23.48|23.43|7
1732020020000|2024-11-19 12:40:20|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|4
1732020030000|2024-11-19 12:40:30|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|3
1732020040000|2024-11-19 12:40:40|23.51|23.46|23.55|23.5|23.56|23.51|23.51|23.46|7
1732020050000|2024-11-19 12:40:50|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|6
1732020060000|2024-11-19 12:41:00|23.56|23.51|23.51|23.46|23.56|23.51|23.51|23.46|8
1732020070000|2024-11-19 12:41:10|23.52|23.47|23.59|23.54|23.59|23.54|23.52|23.47|8
1732020080000|2024-11-19 12:41:20|23.58|23.53|23.58|23.53|23.6|23.55|23.58|23.53|7
1732020090000|2024-11-19 12:41:30|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|7
1732020100000|2024-11-19 12:41:40|23.56|23.51|23.53|23.48|23.56|23.51|23.51|23.46|7
1732020110000|2024-11-19 12:41:50|23.54|23.49|23.55|23.5|23.56|23.51|23.54|23.49|10
1732020120000|2024-11-19 12:42:00|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|3
1732020130000|2024-11-19 12:42:10|23.58|23.53|23.57|23.52|23.58|23.53|23.55|23.5|12
1732020140000|2024-11-19 12:42:20|23.56|23.51|23.54|23.49|23.57|23.52|23.53|23.48|11
1732020150000|2024-11-19 12:42:30|23.53|23.48|23.54|23.49|23.55|23.5|23.53|23.48|6
1732020160000|2024-11-19 12:42:40|23.53|23.48|23.5|23.45|23.53|23.48|23.49|23.44|5
1732020170000|2024-11-19 12:42:50|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|5
1732020180000|2024-11-19 12:43:00|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|2
1732020190000|2024-11-19 12:43:10|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732020200000|2024-11-19 12:43:20|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732020210000|2024-11-19 12:43:30|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732020220000|2024-11-19 12:43:40|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|5
1732020230000|2024-11-19 12:43:50|23.47|23.42|23.44|23.39|23.47|23.42|23.44|23.39|5
1732020240000|2024-11-19 12:44:00|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1732020250000|2024-11-19 12:44:10|23.41|23.36|23.41|23.36|23.42|23.37|23.41|23.36|3
1732020260000|2024-11-19 12:44:20|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|2
1732020270000|2024-11-19 12:44:30|23.42|23.37|23.42|23.37|23.43|23.38|23.41|23.36|12
1732020280000|2024-11-19 12:44:40|23.4|23.35|23.42|23.37|23.42|23.37|23.4|23.35|7
1732020290000|2024-11-19 12:44:50|23.41|23.36|23.42|23.37|23.45|23.4|23.41|23.36|10
1732020300000|2024-11-19 12:45:00|23.43|23.38|23.43|23.38|23.47|23.42|23.43|23.38|11
1732020310000|2024-11-19 12:45:10|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|6
1732020320000|2024-11-19 12:45:20|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732020330000|2024-11-19 12:45:30|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|5
1732020340000|2024-11-19 12:45:40|23.41|23.36|23.4|23.35|23.41|23.36|23.39|23.34|8
1732020350000|2024-11-19 12:45:50|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|5
1732020360000|2024-11-19 12:46:00|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|4
1732020370000|2024-11-19 12:46:10|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|5
1732020380000|2024-11-19 12:46:20|23.37|23.32|23.34|23.29|23.37|23.32|23.34|23.29|2
1732020390000|2024-11-19 12:46:30|23.35|23.3|23.34|23.29|23.36|23.31|23.34|23.29|7
1732020400000|2024-11-19 12:46:40|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732020410000|2024-11-19 12:46:50|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732020420000|2024-11-19 12:47:00|23.37|23.32|23.42|23.37|23.42|23.37|23.37|23.32|10
1732020430000|2024-11-19 12:47:10|23.43|23.38|23.41|23.36|23.43|23.38|23.39|23.34|10
1732020440000|2024-11-19 12:47:20|23.4|23.35|23.41|23.36|23.43|23.38|23.4|23.35|8
1732020450000|2024-11-19 12:47:30|23.42|23.37|23.4|23.35|23.43|23.38|23.4|23.35|9
1732020460000|2024-11-19 12:47:40|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|4
1732020470000|2024-11-19 12:47:50|23.41|23.36|23.41|23.36|23.42|23.37|23.41|23.36|11
1732020480000|2024-11-19 12:48:00|23.42|23.37|23.44|23.39|23.44|23.39|23.41|23.36|5
1732020490000|2024-11-19 12:48:10|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|3
1732020500000|2024-11-19 12:48:20|23.46|23.41|23.44|23.39|23.46|23.41|23.42|23.37|12
1732020510000|2024-11-19 12:48:30|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732020520000|2024-11-19 12:48:40|23.44|23.39|23.44|23.39|23.45|23.4|23.44|23.39|9
1732020530000|2024-11-19 12:48:50|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|5
1732020540000|2024-11-19 12:49:00|23.46|23.41|23.43|23.38|23.46|23.41|23.43|23.38|6
1732020550000|2024-11-19 12:49:10|23.44|23.39|23.5|23.45|23.5|23.45|23.44|23.39|11
1732020560000|2024-11-19 12:49:20|23.51|23.46|23.46|23.41|23.51|23.46|23.46|23.41|8
1732020570000|2024-11-19 12:49:30|23.45|23.4|23.38|23.33|23.45|23.4|23.37|23.32|19
1732020580000|2024-11-19 12:49:40|23.37|23.32|23.37|23.32|23.39|23.34|23.36|23.31|8
1732020590000|2024-11-19 12:49:50|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|5
1732020600000|2024-11-19 12:50:00|23.39|23.34|23.38|23.33|23.4|23.35|23.37|23.32|11
1732020610000|2024-11-19 12:50:10|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|8
1732020620000|2024-11-19 12:50:20|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732020630000|2024-11-19 12:50:30|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|5
1732020640000|2024-11-19 12:50:40|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|6
1732020650000|2024-11-19 12:50:50|23.41|23.36|23.39|23.34|23.41|23.36|23.39|23.34|3
1732020660000|2024-11-19 12:51:00|23.41|23.36|23.4|23.35|23.44|23.39|23.39|23.34|8
1732020670000|2024-11-19 12:51:10|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|6
1732020680000|2024-11-19 12:51:20|23.4|23.35|23.39|23.34|23.4|23.35|23.38|23.33|6
1732020690000|2024-11-19 12:51:30|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|8
1732020700000|2024-11-19 12:51:40|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|4
1732020710000|2024-11-19 12:51:50|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|5
1732020720000|2024-11-19 12:52:00|23.39|23.34|23.4|23.35|23.42|23.37|23.39|23.34|8
1732020730000|2024-11-19 12:52:10|23.41|23.36|23.42|23.37|23.43|23.38|23.41|23.36|4
1732020740000|2024-11-19 12:52:20|23.43|23.38|23.45|23.4|23.45|23.4|23.42|23.37|4
1732020750000|2024-11-19 12:52:30|23.44|23.39|23.44|23.39|23.44|23.39|23.43|23.38|3
1732020760000|2024-11-19 12:52:40|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|3
1732020770000|2024-11-19 12:52:50|23.44|23.39|23.44|23.39|23.45|23.4|23.44|23.39|3
1732020780000|2024-11-19 12:53:00|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|6
1732020790000|2024-11-19 12:53:10|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732020800000|2024-11-19 12:53:20|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1732020810000|2024-11-19 12:53:30|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732020820000|2024-11-19 12:53:40|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|5
1732020830000|2024-11-19 12:53:50|23.45|23.4|23.47|23.42|23.48|23.43|23.43|23.38|10
1732020840000|2024-11-19 12:54:00|23.48|23.43|23.5|23.45|23.51|23.46|23.48|23.43|5
1732020850000|2024-11-19 12:54:10|23.51|23.46|23.54|23.49|23.54|23.49|23.51|23.46|6
1732020860000|2024-11-19 12:54:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|7
1732020870000|2024-11-19 12:54:30|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|6
1732020880000|2024-11-19 12:54:40|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|10
1732020890000|2024-11-19 12:54:50|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|6
1732020900000|2024-11-19 12:55:00|23.53|23.48|23.57|23.52|23.57|23.52|23.53|23.48|9
1732020910000|2024-11-19 12:55:10|23.58|23.53|23.6|23.55|23.61|23.56|23.58|23.53|9
1732020920000|2024-11-19 12:55:20|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|7
1732020930000|2024-11-19 12:55:30|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1732020940000|2024-11-19 12:55:40|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|4
1732020950000|2024-11-19 12:55:50|23.6|23.55|23.57|23.52|23.6|23.55|23.57|23.52|3
1732020960000|2024-11-19 12:56:00|23.56|23.51|23.59|23.54|23.59|23.54|23.55|23.5|14
1732020970000|2024-11-19 12:56:10|23.58|23.53|23.59|23.54|23.6|23.55|23.58|23.53|6
1732020980000|2024-11-19 12:56:20|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|3
1732020990000|2024-11-19 12:56:30|23.58|23.53|23.55|23.5|23.58|23.53|23.55|23.5|8
1732021000000|2024-11-19 12:56:40|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|6
1732021010000|2024-11-19 12:56:50|23.54|23.49|23.54|23.49|23.54|23.49|23.52|23.47|8
1732021020000|2024-11-19 12:57:00|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732021030000|2024-11-19 12:57:10|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|4
1732021040000|2024-11-19 12:57:20|23.55|23.5|23.53|23.48|23.55|23.5|23.52|23.47|9
1732021050000|2024-11-19 12:57:30|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|9
1732021060000|2024-11-19 12:57:40|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732021070000|2024-11-19 12:57:50|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|11
1732021080000|2024-11-19 12:58:00|23.53|23.48|23.52|23.47|23.53|23.48|23.51|23.46|4
1732021090000|2024-11-19 12:58:10|23.53|23.48|23.54|23.49|23.54|23.49|23.52|23.47|8
1732021100000|2024-11-19 12:58:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|9
1732021110000|2024-11-19 12:58:30|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|3
1732021120000|2024-11-19 12:58:40|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|5
1732021130000|2024-11-19 12:58:50|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|6
1732021140000|2024-11-19 12:59:00|23.52|23.47|23.53|23.48|23.54|23.49|23.51|23.46|6
1732021150000|2024-11-19 12:59:10|23.52|23.47|23.51|23.46|23.52|23.47|23.49|23.44|8
1732021160000|2024-11-19 12:59:20|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|5
1732021170000|2024-11-19 12:59:30|23.51|23.46|23.51|23.46|23.52|23.47|23.51|23.46|9
1732021180000|2024-11-19 12:59:40|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|7
1732021190000|2024-11-19 12:59:50|23.51|23.46|23.51|23.46|23.51|23.46|23.5|23.45|3
1732021200000|2024-11-19 13:00:00|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|3
1732021210000|2024-11-19 13:00:10|23.53|23.48|23.52|23.47|23.54|23.49|23.52|23.47|4
1732021220000|2024-11-19 13:00:20|23.53|23.48|23.52|23.47|23.55|23.5|23.52|23.47|7
1732021230000|2024-11-19 13:00:30|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732021240000|2024-11-19 13:00:40|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|4
1732021250000|2024-11-19 13:00:50|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|5
1732021260000|2024-11-19 13:01:00|23.57|23.52|23.61|23.56|23.61|23.56|23.57|23.52|5
1732021270000|2024-11-19 13:01:10|23.6|23.55|23.61|23.56|23.61|23.56|23.59|23.54|4
1732021280000|2024-11-19 13:01:20|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|6
1732021290000|2024-11-19 13:01:30|23.63|23.58|23.62|23.57|23.64|23.59|23.62|23.57|4
1732021300000|2024-11-19 13:01:40|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1732021310000|2024-11-19 13:01:50|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|4
1732021320000|2024-11-19 13:02:00|23.63|23.58|23.61|23.56|23.65|23.6|23.6|23.55|13
1732021330000|2024-11-19 13:02:10|23.6|23.55|23.58|23.53|23.6|23.55|23.57|23.52|5
1732021340000|2024-11-19 13:02:20|23.59|23.54|23.59|23.54|23.61|23.56|23.59|23.54|11
1732021350000|2024-11-19 13:02:30|23.6|23.55|23.58|23.53|23.61|23.56|23.57|23.52|11
1732021360000|2024-11-19 13:02:40|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|3
1732021370000|2024-11-19 13:02:50|23.58|23.53|23.55|23.5|23.59|23.54|23.55|23.5|8
1732021380000|2024-11-19 13:03:00|23.56|23.51|23.54|23.49|23.56|23.51|23.54|23.49|13
1732021390000|2024-11-19 13:03:10|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|4
1732021400000|2024-11-19 13:03:20|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|8
1732021410000|2024-11-19 13:03:30|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732021420000|2024-11-19 13:03:40|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732021430000|2024-11-19 13:03:50|23.54|23.49|23.47|23.42|23.54|23.49|23.47|23.42|7
1732021440000|2024-11-19 13:04:00|23.46|23.41|23.45|23.4|23.46|23.41|23.44|23.39|8
1732021450000|2024-11-19 13:04:10|23.44|23.39|23.42|23.37|23.45|23.4|23.41|23.36|5
1732021460000|2024-11-19 13:04:20|23.43|23.38|23.41|23.36|23.43|23.38|23.41|23.36|7
1732021470000|2024-11-19 13:04:30|23.4|23.35|23.38|23.33|23.41|23.36|23.38|23.33|11
1732021480000|2024-11-19 13:04:40|23.37|23.32|23.36|23.31|23.38|23.33|23.36|23.31|8
1732021500000|2024-11-19 13:05:00|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732021510000|2024-11-19 13:05:10|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732021520000|2024-11-19 13:05:20|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|2
1732021530000|2024-11-19 13:05:30|23.34|23.29|23.33|23.28|23.34|23.29|23.32|23.27|4
1732021540000|2024-11-19 13:05:40|23.32|23.27|23.34|23.29|23.34|23.29|23.32|23.27|5
1732021550000|2024-11-19 13:05:50|23.35|23.3|23.39|23.34|23.39|23.34|23.35|23.3|5
1732021560000|2024-11-19 13:06:00|23.38|23.33|23.35|23.3|23.38|23.33|23.35|23.3|5
1732021570000|2024-11-19 13:06:10|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|6
1732021580000|2024-11-19 13:06:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|6
1732021590000|2024-11-19 13:06:30|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|3
1732021600000|2024-11-19 13:06:40|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732021610000|2024-11-19 13:06:50|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|5
1732021620000|2024-11-19 13:07:00|23.39|23.34|23.37|23.32|23.39|23.34|23.35|23.3|7
1732021630000|2024-11-19 13:07:10|23.36|23.31|23.36|23.31|23.37|23.32|23.35|23.3|7
1732021640000|2024-11-19 13:07:20|23.35|23.3|23.27|23.22|23.37|23.32|23.25|23.2|15
1732021650000|2024-11-19 13:07:30|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|8
1732021660000|2024-11-19 13:07:40|23.26|23.21|23.25|23.2|23.27|23.22|23.24|23.19|8
1732021670000|2024-11-19 13:07:50|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|6
1732021680000|2024-11-19 13:08:00|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|10
1732021690000|2024-11-19 13:08:10|23.24|23.19|23.27|23.22|23.27|23.22|23.21|23.16|9
1732021700000|2024-11-19 13:08:20|23.28|23.23|23.27|23.22|23.28|23.23|23.26|23.21|8
1732021710000|2024-11-19 13:08:30|23.26|23.21|23.22|23.17|23.26|23.21|23.22|23.17|9
1732021720000|2024-11-19 13:08:40|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|5
1732021730000|2024-11-19 13:08:50|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732021740000|2024-11-19 13:09:00|23.2|23.15|23.21|23.16|23.22|23.17|23.2|23.15|8
1732021750000|2024-11-19 13:09:10|23.22|23.17|23.17|23.12|23.22|23.17|23.17|23.12|7
1732021760000|2024-11-19 13:09:20|23.18|23.13|23.17|23.12|23.18|23.13|23.16|23.11|4
1732021770000|2024-11-19 13:09:30|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|4
1732021780000|2024-11-19 13:09:40|23.16|23.11|23.16|23.11|23.17|23.12|23.15|23.1|7
1732021790000|2024-11-19 13:09:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|9
1732021800000|2024-11-19 13:10:00|23.14|23.09|23.11|23.06|23.15|23.1|23.11|23.06|9
1732021810000|2024-11-19 13:10:10|23.12|23.07|23.1|23.05|23.12|23.07|23.09|23.04|4
1732021820000|2024-11-19 13:10:20|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|5
1732021830000|2024-11-19 13:10:30|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1732021840000|2024-11-19 13:10:40|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732021850000|2024-11-19 13:10:50|23.1|23.05|23.09|23.04|23.1|23.05|23.08|23.03|4
1732021860000|2024-11-19 13:11:00|23.1|23.05|23.07|23.02|23.1|23.05|23.07|23.02|8
1732021870000|2024-11-19 13:11:10|23.08|23.03|23.03|22.98|23.08|23.03|23.01|22.96|11
1732021880000|2024-11-19 13:11:20|23.02|22.97|23|22.95|23.02|22.97|22.97|22.92|12
1732021890000|2024-11-19 13:11:30|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|3
1732021900000|2024-11-19 13:11:40|23|22.95|23.01|22.96|23.01|22.96|22.99|22.94|6
1732021910000|2024-11-19 13:11:50|23|22.95|23.01|22.96|23.02|22.97|23|22.95|4
1732021920000|2024-11-19 13:12:00|23.02|22.97|23.08|23.03|23.1|23.05|23.02|22.97|14
1732021930000|2024-11-19 13:12:10|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|8
1732021940000|2024-11-19 13:12:20|23.05|23|23.07|23.02|23.07|23.02|23.04|22.99|4
1732021950000|2024-11-19 13:12:30|23.06|23.01|23.06|23.01|23.07|23.02|23.05|23|6
1732021960000|2024-11-19 13:12:40|23.05|23|23.05|23|23.06|23.01|23.04|22.99|9
1732021970000|2024-11-19 13:12:50|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|7
1732021980000|2024-11-19 13:13:00|23.05|23|23.04|22.99|23.06|23.01|23.03|22.98|7
1732021990000|2024-11-19 13:13:10|23.05|23|23.05|23|23.07|23.02|23.05|23|5
1732022000000|2024-11-19 13:13:20|23.04|22.99|23.05|23|23.06|23.01|23.03|22.98|11
1732022010000|2024-11-19 13:13:30|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732022020000|2024-11-19 13:13:40|23.06|23.01|23.06|23.01|23.06|23.01|23.05|23|5
1732022030000|2024-11-19 13:13:50|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|11
1732022040000|2024-11-19 13:14:00|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|9
1732022050000|2024-11-19 13:14:10|23.07|23.02|23.05|23|23.07|23.02|23.05|23|5
1732022060000|2024-11-19 13:14:20|23.06|23.01|23.06|23.01|23.06|23.01|23.05|23|7
1732022070000|2024-11-19 13:14:30|23.07|23.02|23.07|23.02|23.08|23.03|23.06|23.01|7
1732022080000|2024-11-19 13:14:40|23.08|23.03|23.08|23.03|23.08|23.03|23.06|23.01|7
1732022090000|2024-11-19 13:14:50|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|9
1732022100000|2024-11-19 13:15:00|23.08|23.03|23.06|23.01|23.09|23.04|23.05|23|9
1732022110000|2024-11-19 13:15:10|23.07|23.02|23.03|22.98|23.07|23.02|23.03|22.98|9
1732022120000|2024-11-19 13:15:20|23.02|22.97|23|22.95|23.02|22.97|23|22.95|7
1732022130000|2024-11-19 13:15:30|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1732022140000|2024-11-19 13:15:40|23|22.95|22.99|22.94|23.01|22.96|22.99|22.94|4
1732022150000|2024-11-19 13:15:50|23|22.95|23|22.95|23.02|22.97|23|22.95|5
1732022160000|2024-11-19 13:16:00|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732022170000|2024-11-19 13:16:10|22.97|22.92|22.96|22.91|22.97|22.92|22.95|22.9|4
1732022180000|2024-11-19 13:16:20|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|3
1732022190000|2024-11-19 13:16:30|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|4
1732022200000|2024-11-19 13:16:40|22.92|22.87|22.92|22.87|22.93|22.88|22.92|22.87|5
1732022210000|2024-11-19 13:16:50|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732022220000|2024-11-19 13:17:00|22.9|22.85|22.91|22.86|22.91|22.86|22.88|22.83|12
1732022230000|2024-11-19 13:17:10|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732022240000|2024-11-19 13:17:20|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1732022250000|2024-11-19 13:17:30|22.88|22.83|22.88|22.83|22.9|22.85|22.88|22.83|7
1732022260000|2024-11-19 13:17:40|22.87|22.82|22.87|22.82|22.89|22.84|22.87|22.82|9
1732022270000|2024-11-19 13:17:50|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|9
1732022280000|2024-11-19 13:18:00|22.91|22.86|22.89|22.84|22.91|22.86|22.88|22.83|5
1732022290000|2024-11-19 13:18:10|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|10
1732022300000|2024-11-19 13:18:20|22.93|22.88|22.92|22.87|22.93|22.88|22.91|22.86|10
1732022310000|2024-11-19 13:18:30|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|10
1732022320000|2024-11-19 13:18:40|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732022330000|2024-11-19 13:18:50|22.92|22.87|22.91|22.86|22.93|22.88|22.91|22.86|4
1732022340000|2024-11-19 13:19:00|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|4
1732022350000|2024-11-19 13:19:10|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|5
1732022360000|2024-11-19 13:19:20|22.91|22.86|22.91|22.86|22.93|22.88|22.91|22.86|5
1732022370000|2024-11-19 13:19:30|22.92|22.87|22.92|22.87|22.92|22.87|22.9|22.85|7
1732022380000|2024-11-19 13:19:40|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|6
1732022390000|2024-11-19 13:19:50|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1732022400000|2024-11-19 13:20:00|22.89|22.84|22.91|22.86|22.92|22.87|22.89|22.84|7
1732022410000|2024-11-19 13:20:10|22.9|22.85|22.96|22.91|22.96|22.91|22.89|22.84|11
1732022420000|2024-11-19 13:20:20|22.95|22.9|22.95|22.9|22.96|22.91|22.94|22.89|11
1732022430000|2024-11-19 13:20:30|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|4
1732022440000|2024-11-19 13:20:40|22.94|22.89|22.94|22.89|22.95|22.9|22.93|22.88|5
1732022450000|2024-11-19 13:20:50|22.95|22.9|22.92|22.87|22.95|22.9|22.91|22.86|7
1732022460000|2024-11-19 13:21:00|22.91|22.86|22.91|22.86|22.92|22.87|22.9|22.85|11
1732022470000|2024-11-19 13:21:10|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|3
1732022480000|2024-11-19 13:21:20|22.93|22.88|22.96|22.91|22.96|22.91|22.93|22.88|6
1732022490000|2024-11-19 13:21:30|22.95|22.9|22.99|22.94|22.99|22.94|22.95|22.9|5
1732022500000|2024-11-19 13:21:40|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1732022510000|2024-11-19 13:21:50|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732022520000|2024-11-19 13:22:00|22.97|22.92|22.94|22.89|22.98|22.93|22.94|22.89|10
1732022530000|2024-11-19 13:22:10|22.95|22.9|22.92|22.87|22.95|22.9|22.91|22.86|12
1732022540000|2024-11-19 13:22:20|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732022550000|2024-11-19 13:22:30|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|4
1732022560000|2024-11-19 13:22:40|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|5
1732022570000|2024-11-19 13:22:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732022580000|2024-11-19 13:23:00|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|5
1732022590000|2024-11-19 13:23:10|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732022600000|2024-11-19 13:23:20|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|6
1732022610000|2024-11-19 13:23:30|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732022620000|2024-11-19 13:23:40|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|4
1732022630000|2024-11-19 13:23:50|22.92|22.87|22.92|22.87|22.93|22.88|22.92|22.87|3
1732022640000|2024-11-19 13:24:00|22.93|22.88|22.91|22.86|22.93|22.88|22.9|22.85|8
1732022650000|2024-11-19 13:24:10|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732022660000|2024-11-19 13:24:20|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732022670000|2024-11-19 13:24:30|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732022680000|2024-11-19 13:24:40|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|3
1732022690000|2024-11-19 13:24:50|22.91|22.86|22.9|22.85|22.93|22.88|22.9|22.85|6
1732022700000|2024-11-19 13:25:00|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732022710000|2024-11-19 13:25:10|22.89|22.84|22.89|22.84|22.89|22.84|22.87|22.82|5
1732022720000|2024-11-19 13:25:20|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|3
1732022730000|2024-11-19 13:25:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732022740000|2024-11-19 13:25:40|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732022750000|2024-11-19 13:25:50|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1732022760000|2024-11-19 13:26:00|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732022770000|2024-11-19 13:26:10|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732022780000|2024-11-19 13:26:20|22.9|22.85|22.9|22.85|22.92|22.87|22.9|22.85|5
1732022790000|2024-11-19 13:26:30|22.89|22.84|22.89|22.84|22.92|22.87|22.89|22.84|6
1732022800000|2024-11-19 13:26:40|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|6
1732022810000|2024-11-19 13:26:50|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732022820000|2024-11-19 13:27:00|22.87|22.82|22.86|22.81|22.87|22.82|22.85|22.8|6
1732022830000|2024-11-19 13:27:10|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|7
1732022840000|2024-11-19 13:27:20|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1732022850000|2024-11-19 13:27:30|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1732022860000|2024-11-19 13:27:40|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|4
1732022870000|2024-11-19 13:27:50|22.82|22.77|22.82|22.77|22.82|22.77|22.81|22.76|9
1732022880000|2024-11-19 13:28:00|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|3
1732022890000|2024-11-19 13:28:10|22.82|22.77|22.86|22.81|22.86|22.81|22.79|22.74|13
1732022900000|2024-11-19 13:28:20|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|12
1732022910000|2024-11-19 13:28:30|22.87|22.82|22.85|22.8|22.88|22.83|22.85|22.8|4
1732022920000|2024-11-19 13:28:40|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1732022930000|2024-11-19 13:28:50|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|8
1732022940000|2024-11-19 13:29:00|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|11
1732022950000|2024-11-19 13:29:10|22.85|22.8|22.85|22.8|22.86|22.81|22.85|22.8|3
1732022960000|2024-11-19 13:29:20|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|7
1732022970000|2024-11-19 13:29:30|22.85|22.8|22.85|22.8|22.86|22.81|22.85|22.8|11
1732022980000|2024-11-19 13:29:40|22.86|22.81|22.85|22.8|22.86|22.81|22.84|22.79|4
1732022990000|2024-11-19 13:29:50|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|4
1732023000000|2024-11-19 13:30:00|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|4
1732023010000|2024-11-19 13:30:10|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732023020000|2024-11-19 13:30:20|22.85|22.8|22.85|22.8|22.86|22.81|22.83|22.78|8
1732023030000|2024-11-19 13:30:30|22.84|22.79|22.84|22.79|22.85|22.8|22.84|22.79|3
1732023040000|2024-11-19 13:30:40|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|2
1732023050000|2024-11-19 13:30:50|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|9
1732023060000|2024-11-19 13:31:00|22.87|22.82|22.89|22.84|22.91|22.86|22.87|22.82|7
1732023070000|2024-11-19 13:31:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732023080000|2024-11-19 13:31:20|22.86|22.81|22.91|22.86|22.91|22.86|22.86|22.81|6
1732023090000|2024-11-19 13:31:30|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|7
1732023100000|2024-11-19 13:31:40|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|9
1732023110000|2024-11-19 13:31:50|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732023120000|2024-11-19 13:32:00|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732023130000|2024-11-19 13:32:10|22.92|22.87|22.92|22.87|22.93|22.88|22.91|22.86|7
1732023140000|2024-11-19 13:32:20|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1732023150000|2024-11-19 13:32:30|22.93|22.88|22.93|22.88|22.93|22.88|22.92|22.87|3
1732023160000|2024-11-19 13:32:40|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|4
1732023170000|2024-11-19 13:32:50|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|2
1732023180000|2024-11-19 13:33:00|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|4
1732023190000|2024-11-19 13:33:10|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|4
1732023200000|2024-11-19 13:33:20|22.92|22.87|22.96|22.91|22.97|22.92|22.92|22.87|9
1732023210000|2024-11-19 13:33:30|22.95|22.9|22.96|22.91|22.96|22.91|22.93|22.88|10
1732023220000|2024-11-19 13:33:40|22.95|22.9|22.95|22.9|22.97|22.92|22.95|22.9|7
1732023230000|2024-11-19 13:33:50|22.96|22.91|22.96|22.91|22.96|22.91|22.96|22.91|1
1732023240000|2024-11-19 13:34:00|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|5
1732023250000|2024-11-19 13:34:10|22.96|22.91|22.96|22.91|22.97|22.92|22.95|22.9|17
1732023260000|2024-11-19 13:34:20|22.97|22.92|22.99|22.94|22.99|22.94|22.96|22.91|9
1732023270000|2024-11-19 13:34:30|23|22.95|22.99|22.94|23|22.95|22.98|22.93|10
1732023280000|2024-11-19 13:34:40|23|22.95|23.01|22.96|23.01|22.96|22.99|22.94|10
1732023290000|2024-11-19 13:34:50|23|22.95|23.01|22.96|23.03|22.98|23|22.95|6
1732023300000|2024-11-19 13:35:00|23|22.95|23.01|22.96|23.01|22.96|23|22.95|8
1732023310000|2024-11-19 13:35:10|23|22.95|22.99|22.94|23.01|22.96|22.99|22.94|10
1732023320000|2024-11-19 13:35:20|23|22.95|22.96|22.91|23.01|22.96|22.96|22.91|4
1732023340000|2024-11-19 13:35:40|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|7
1732023350000|2024-11-19 13:35:50|22.99|22.94|23|22.95|23|22.95|22.98|22.93|8
1732023360000|2024-11-19 13:36:00|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732023370000|2024-11-19 13:36:10|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|4
1732023380000|2024-11-19 13:36:20|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|3
1732023390000|2024-11-19 13:36:30|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|4
1732023400000|2024-11-19 13:36:40|22.96|22.91|22.94|22.89|22.96|22.91|22.94|22.89|3
1732023410000|2024-11-19 13:36:50|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|5
1732023420000|2024-11-19 13:37:00|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|5
1732023430000|2024-11-19 13:37:10|22.97|22.92|22.99|22.94|23|22.95|22.97|22.92|5
1732023440000|2024-11-19 13:37:20|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1732023450000|2024-11-19 13:37:30|22.97|22.92|22.99|22.94|22.99|22.94|22.97|22.92|3
1732023460000|2024-11-19 13:37:40|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1732023470000|2024-11-19 13:37:50|22.99|22.94|22.95|22.9|22.99|22.94|22.94|22.89|9
1732023480000|2024-11-19 13:38:00|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|8
1732023490000|2024-11-19 13:38:10|22.96|22.91|22.97|22.92|22.97|22.92|22.96|22.91|2
1732023500000|2024-11-19 13:38:20|22.96|22.91|22.96|22.91|22.97|22.92|22.95|22.9|7
1732023510000|2024-11-19 13:38:30|22.97|22.92|22.98|22.93|22.98|22.93|22.96|22.91|8
1732023520000|2024-11-19 13:38:40|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|4
1732023530000|2024-11-19 13:38:50|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|4
1732023540000|2024-11-19 13:39:00|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|6
1732023550000|2024-11-19 13:39:10|22.95|22.9|22.92|22.87|22.95|22.9|22.92|22.87|4
1732023560000|2024-11-19 13:39:20|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|7
1732023570000|2024-11-19 13:39:30|22.92|22.87|22.9|22.85|22.94|22.89|22.9|22.85|10
1732023580000|2024-11-19 13:39:40|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|17
1732023590000|2024-11-19 13:39:50|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|3
1732023600000|2024-11-19 13:40:00|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|4
1732023620000|2024-11-19 13:40:20|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|5
1732023630000|2024-11-19 13:40:30|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|8
1732023640000|2024-11-19 13:40:40|22.9|22.85|22.87|22.82|22.9|22.85|22.87|22.82|5
1732023650000|2024-11-19 13:40:50|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|5
1732023660000|2024-11-19 13:41:00|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|4
1732023670000|2024-11-19 13:41:10|22.92|22.87|22.95|22.9|22.95|22.9|22.92|22.87|6
1732023680000|2024-11-19 13:41:20|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|3
1732023690000|2024-11-19 13:41:30|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|7
1732023700000|2024-11-19 13:41:40|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732023710000|2024-11-19 13:41:50|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|5
1732023720000|2024-11-19 13:42:00|22.91|22.86|22.91|22.86|22.93|22.88|22.9|22.85|11
1732023730000|2024-11-19 13:42:10|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|4
1732023740000|2024-11-19 13:42:20|22.9|22.85|22.88|22.83|22.91|22.86|22.88|22.83|5
1732023750000|2024-11-19 13:42:30|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732023760000|2024-11-19 13:42:40|22.88|22.83|22.88|22.83|22.89|22.84|22.88|22.83|3
1732023770000|2024-11-19 13:42:50|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|5
1732023780000|2024-11-19 13:43:00|22.92|22.87|22.91|22.86|22.93|22.88|22.9|22.85|8
1732023790000|2024-11-19 13:43:10|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732023800000|2024-11-19 13:43:20|22.92|22.87|22.91|22.86|22.93|22.88|22.91|22.86|6
1732023810000|2024-11-19 13:43:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|8
1732023820000|2024-11-19 13:43:40|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732023830000|2024-11-19 13:43:50|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|6
1732023840000|2024-11-19 13:44:00|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732023850000|2024-11-19 13:44:10|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732023860000|2024-11-19 13:44:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732023870000|2024-11-19 13:44:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732023880000|2024-11-19 13:44:40|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732023890000|2024-11-19 13:44:50|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|6
1732023900000|2024-11-19 13:45:00|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1732023910000|2024-11-19 13:45:10|22.95|22.9|22.96|22.91|22.96|22.91|22.94|22.89|4
1732023920000|2024-11-19 13:45:20|22.95|22.9|22.9|22.85|22.95|22.9|22.9|22.85|6
1732023930000|2024-11-19 13:45:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|6
1732023940000|2024-11-19 13:45:40|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732023950000|2024-11-19 13:45:50|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732023960000|2024-11-19 13:46:00|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|14
1732023970000|2024-11-19 13:46:10|22.88|22.83|22.91|22.86|22.91|22.86|22.88|22.83|4
1732023980000|2024-11-19 13:46:20|22.9|22.85|22.89|22.84|22.9|22.85|22.87|22.82|7
1732023990000|2024-11-19 13:46:30|22.88|22.83|22.88|22.83|22.89|22.84|22.88|22.83|3
1732024000000|2024-11-19 13:46:40|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|4
1732024010000|2024-11-19 13:46:50|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|6
1732024020000|2024-11-19 13:47:00|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732024030000|2024-11-19 13:47:10|22.89|22.84|22.93|22.88|22.93|22.88|22.89|22.84|5
1732024040000|2024-11-19 13:47:20|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|9
1732024050000|2024-11-19 13:47:30|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732024060000|2024-11-19 13:47:40|22.92|22.87|22.93|22.88|22.94|22.89|22.92|22.87|4
1732024070000|2024-11-19 13:47:50|22.94|22.89|22.94|22.89|22.94|22.89|22.93|22.88|7
1732024080000|2024-11-19 13:48:00|22.93|22.88|22.92|22.87|22.93|22.88|22.91|22.86|8
1732024090000|2024-11-19 13:48:10|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|7
1732024100000|2024-11-19 13:48:20|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|4
1732024120000|2024-11-19 13:48:40|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|3
1732024130000|2024-11-19 13:48:50|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732024140000|2024-11-19 13:49:00|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1732024150000|2024-11-19 13:49:10|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|8
1732024170000|2024-11-19 13:49:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732024180000|2024-11-19 13:49:40|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|3
1732024190000|2024-11-19 13:49:50|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|4
1732024200000|2024-11-19 13:50:00|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|6
1732024210000|2024-11-19 13:50:10|22.94|22.89|22.93|22.88|22.95|22.9|22.93|22.88|4
1732024220000|2024-11-19 13:50:20|22.94|22.89|22.92|22.87|22.94|22.89|22.91|22.86|9
1732024230000|2024-11-19 13:50:30|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|2
1732024240000|2024-11-19 13:50:40|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732024260000|2024-11-19 13:51:00|22.91|22.86|22.88|22.83|22.91|22.86|22.88|22.83|8
1732024270000|2024-11-19 13:51:10|22.89|22.84|22.9|22.85|22.9|22.85|22.88|22.83|4
1732024290000|2024-11-19 13:51:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732024310000|2024-11-19 13:51:50|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732024330000|2024-11-19 13:52:10|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|9
1732024340000|2024-11-19 13:52:20|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732024350000|2024-11-19 13:52:30|22.88|22.83|22.89|22.84|22.89|22.84|22.88|22.83|2
1732024360000|2024-11-19 13:52:40|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732024370000|2024-11-19 13:52:50|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732024380000|2024-11-19 13:53:00|22.9|22.85|22.89|22.84|22.91|22.86|22.89|22.84|6
1732024400000|2024-11-19 13:53:20|22.9|22.85|22.86|22.81|22.9|22.85|22.86|22.81|5
1732024410000|2024-11-19 13:53:30|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732024420000|2024-11-19 13:53:40|22.86|22.81|22.85|22.8|22.87|22.82|22.84|22.79|12
1732024430000|2024-11-19 13:53:50|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|6
1732024440000|2024-11-19 13:54:00|22.84|22.79|22.84|22.79|22.85|22.8|22.83|22.78|9
1732024450000|2024-11-19 13:54:10|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|6
1732024460000|2024-11-19 13:54:20|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1732024470000|2024-11-19 13:54:30|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|8
1732024480000|2024-11-19 13:54:40|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|9
1732024490000|2024-11-19 13:54:50|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|4
1732024500000|2024-11-19 13:55:00|22.84|22.79|22.85|22.8|22.85|22.8|22.83|22.78|6
1732024510000|2024-11-19 13:55:10|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|3
1732024520000|2024-11-19 13:55:20|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|6
1732024530000|2024-11-19 13:55:30|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|2
1732024540000|2024-11-19 13:55:40|22.85|22.8|22.86|22.81|22.86|22.81|22.84|22.79|10
1732024550000|2024-11-19 13:55:50|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|6
1732024560000|2024-11-19 13:56:00|22.84|22.79|22.85|22.8|22.86|22.81|22.83|22.78|6
1732024570000|2024-11-19 13:56:10|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|7
1732024580000|2024-11-19 13:56:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|7
1732024590000|2024-11-19 13:56:30|22.84|22.79|22.83|22.78|22.85|22.8|22.83|22.78|10
1732024600000|2024-11-19 13:56:40|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|5
1732024610000|2024-11-19 13:56:50|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1732024620000|2024-11-19 13:57:00|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|5
1732024630000|2024-11-19 13:57:10|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|4
1732024640000|2024-11-19 13:57:20|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|9
1732024650000|2024-11-19 13:57:30|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|4
1732024670000|2024-11-19 13:57:50|22.8|22.75|22.8|22.75|22.81|22.76|22.8|22.75|5
1732024680000|2024-11-19 13:58:00|22.81|22.76|22.83|22.78|22.83|22.78|22.8|22.75|5
1732024690000|2024-11-19 13:58:10|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|10
1732024700000|2024-11-19 13:58:20|22.87|22.82|22.86|22.81|22.87|22.82|22.85|22.8|8
1732024710000|2024-11-19 13:58:30|22.85|22.8|22.82|22.77|22.85|22.8|22.82|22.77|4
1732024720000|2024-11-19 13:58:40|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|4
1732024730000|2024-11-19 13:58:50|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|3
1732024740000|2024-11-19 13:59:00|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1732024750000|2024-11-19 13:59:10|22.78|22.73|22.77|22.72|22.79|22.74|22.76|22.71|12
1732024760000|2024-11-19 13:59:20|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|7
1732024770000|2024-11-19 13:59:30|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|11
1732024780000|2024-11-19 13:59:40|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|6
1732024790000|2024-11-19 13:59:50|22.72|22.67|22.71|22.66|22.73|22.68|22.71|22.66|4
1732024800000|2024-11-19 14:00:00|22.72|22.67|22.7|22.65|22.75|22.7|22.7|22.65|11
1732024810000|2024-11-19 14:00:10|22.71|22.66|22.75|22.7|22.75|22.7|22.71|22.66|7
1732024820000|2024-11-19 14:00:20|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|2
1732024830000|2024-11-19 14:00:30|22.76|22.71|22.75|22.7|22.77|22.72|22.75|22.7|6
1732024840000|2024-11-19 14:00:40|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|6
1732024850000|2024-11-19 14:00:50|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|3
1732024860000|2024-11-19 14:01:00|22.77|22.72|22.75|22.7|22.77|22.72|22.75|22.7|3
1732024870000|2024-11-19 14:01:10|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|3
1732024880000|2024-11-19 14:01:20|22.77|22.72|22.77|22.72|22.79|22.74|22.77|22.72|6
1732024890000|2024-11-19 14:01:30|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|7
1732024900000|2024-11-19 14:01:40|22.81|22.76|22.8|22.75|22.82|22.77|22.8|22.75|6
1732024910000|2024-11-19 14:01:50|22.79|22.74|22.81|22.76|22.82|22.77|22.79|22.74|6
1732024920000|2024-11-19 14:02:00|22.8|22.75|22.84|22.79|22.85|22.8|22.8|22.75|9
1732024930000|2024-11-19 14:02:10|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|6
1732024940000|2024-11-19 14:02:20|22.83|22.78|22.8|22.75|22.83|22.78|22.8|22.75|4
1732024950000|2024-11-19 14:02:30|22.81|22.76|22.77|22.72|22.81|22.76|22.77|22.72|4
1732024960000|2024-11-19 14:02:40|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|3
1732024970000|2024-11-19 14:02:50|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|5
1732024980000|2024-11-19 14:03:00|22.75|22.7|22.72|22.67|22.75|22.7|22.72|22.67|5
1732024990000|2024-11-19 14:03:10|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|3
1732025000000|2024-11-19 14:03:20|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|3
1732025010000|2024-11-19 14:03:30|22.71|22.66|22.73|22.68|22.74|22.69|22.71|22.66|11
1732025020000|2024-11-19 14:03:40|22.72|22.67|22.79|22.74|22.79|22.74|22.71|22.66|14
1732025030000|2024-11-19 14:03:50|22.78|22.73|22.73|22.68|22.79|22.74|22.73|22.68|9
1732025040000|2024-11-19 14:04:00|22.74|22.69|22.77|22.72|22.77|22.72|22.74|22.69|6
1732025050000|2024-11-19 14:04:10|22.78|22.73|22.81|22.76|22.82|22.77|22.78|22.73|6
1732025060000|2024-11-19 14:04:20|22.8|22.75|22.77|22.72|22.8|22.75|22.76|22.71|6
1732025070000|2024-11-19 14:04:30|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|3
1732025080000|2024-11-19 14:04:40|22.79|22.74|22.75|22.7|22.79|22.74|22.75|22.7|8
1732025090000|2024-11-19 14:04:50|22.76|22.71|22.78|22.73|22.79|22.74|22.76|22.71|9
1732025100000|2024-11-19 14:05:00|22.77|22.72|22.78|22.73|22.78|22.73|22.76|22.71|6
1732025110000|2024-11-19 14:05:10|22.77|22.72|22.75|22.7|22.77|22.72|22.75|22.7|3
1732025120000|2024-11-19 14:05:20|22.74|22.69|22.72|22.67|22.74|22.69|22.71|22.66|11
1732025130000|2024-11-19 14:05:30|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|7
1732025140000|2024-11-19 14:05:40|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|3
1732025150000|2024-11-19 14:05:50|22.77|22.72|22.75|22.7|22.77|22.72|22.74|22.69|9
1732025160000|2024-11-19 14:06:00|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|8
1732025170000|2024-11-19 14:06:10|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|4
1732025180000|2024-11-19 14:06:20|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|5
1732025190000|2024-11-19 14:06:30|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1732025200000|2024-11-19 14:06:40|22.72|22.67|22.77|22.72|22.77|22.72|22.72|22.67|6
1732025210000|2024-11-19 14:06:50|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|7
1732025220000|2024-11-19 14:07:00|22.75|22.7|22.75|22.7|22.77|22.72|22.74|22.69|9
1732025230000|2024-11-19 14:07:10|22.74|22.69|22.77|22.72|22.77|22.72|22.74|22.69|4
1732025240000|2024-11-19 14:07:20|22.76|22.71|22.76|22.71|22.76|22.71|22.74|22.69|5
1732025250000|2024-11-19 14:07:30|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|4
1732025260000|2024-11-19 14:07:40|22.77|22.72|22.8|22.75|22.81|22.76|22.76|22.71|11
1732025270000|2024-11-19 14:07:50|22.81|22.76|22.81|22.76|22.81|22.76|22.79|22.74|7
1732025280000|2024-11-19 14:08:00|22.8|22.75|22.82|22.77|22.83|22.78|22.8|22.75|7
1732025290000|2024-11-19 14:08:10|22.83|22.78|22.82|22.77|22.85|22.8|22.82|22.77|12
1732025300000|2024-11-19 14:08:20|22.81|22.76|22.8|22.75|22.81|22.76|22.79|22.74|8
1732025310000|2024-11-19 14:08:30|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|7
1732025320000|2024-11-19 14:08:40|22.8|22.75|22.81|22.76|22.81|22.76|22.79|22.74|4
1732025330000|2024-11-19 14:08:50|22.82|22.77|22.84|22.79|22.84|22.79|22.81|22.76|7
1732025340000|2024-11-19 14:09:00|22.83|22.78|22.86|22.81|22.87|22.82|22.83|22.78|10
1732025350000|2024-11-19 14:09:10|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|8
1732025360000|2024-11-19 14:09:20|22.85|22.8|22.85|22.8|22.86|22.81|22.85|22.8|5
1732025370000|2024-11-19 14:09:30|22.86|22.81|22.82|22.77|22.86|22.81|22.82|22.77|5
1732025380000|2024-11-19 14:09:40|22.83|22.78|22.84|22.79|22.85|22.8|22.82|22.77|16
1732025390000|2024-11-19 14:09:50|22.85|22.8|22.83|22.78|22.85|22.8|22.82|22.77|7
1732025400000|2024-11-19 14:10:00|22.84|22.79|22.8|22.75|22.84|22.79|22.79|22.74|13
1732025410000|2024-11-19 14:10:10|22.79|22.74|22.81|22.76|22.82|22.77|22.79|22.74|7
1732025420000|2024-11-19 14:10:20|22.82|22.77|22.76|22.71|22.82|22.77|22.76|22.71|8
1732025430000|2024-11-19 14:10:30|22.77|22.72|22.77|22.72|22.78|22.73|22.76|22.71|7
1732025440000|2024-11-19 14:10:40|22.76|22.71|22.75|22.7|22.77|22.72|22.75|22.7|4
1732025450000|2024-11-19 14:10:50|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|9
1732025460000|2024-11-19 14:11:00|22.75|22.7|22.76|22.71|22.77|22.72|22.75|22.7|10
1732025470000|2024-11-19 14:11:10|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732025480000|2024-11-19 14:11:20|22.76|22.71|22.77|22.72|22.78|22.73|22.76|22.71|6
1732025490000|2024-11-19 14:11:30|22.76|22.71|22.73|22.68|22.76|22.71|22.73|22.68|6
1732025500000|2024-11-19 14:11:40|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|8
1732025520000|2024-11-19 14:12:00|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|4
1732025530000|2024-11-19 14:12:10|22.76|22.71|22.78|22.73|22.79|22.74|22.75|22.7|11
1732025540000|2024-11-19 14:12:20|22.79|22.74|22.79|22.74|22.8|22.75|22.78|22.73|9
1732025550000|2024-11-19 14:12:30|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|3
1732025560000|2024-11-19 14:12:40|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732025570000|2024-11-19 14:12:50|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1732025580000|2024-11-19 14:13:00|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1732025590000|2024-11-19 14:13:10|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732025600000|2024-11-19 14:13:20|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|5
1732025610000|2024-11-19 14:13:30|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732025620000|2024-11-19 14:13:40|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|2
1732025630000|2024-11-19 14:13:50|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1732025640000|2024-11-19 14:14:00|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1732025650000|2024-11-19 14:14:10|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|4
1732025660000|2024-11-19 14:14:20|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|2
1732025670000|2024-11-19 14:14:30|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1732025680000|2024-11-19 14:14:40|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732025690000|2024-11-19 14:14:50|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732025700000|2024-11-19 14:15:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1732025710000|2024-11-19 14:15:10|22.76|22.71|22.73|22.68|22.76|22.71|22.73|22.68|3
1732025720000|2024-11-19 14:15:20|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732025730000|2024-11-19 14:15:30|22.71|22.66|22.68|22.63|22.71|22.66|22.68|22.63|4
1732025740000|2024-11-19 14:15:40|22.67|22.62|22.66|22.61|22.68|22.63|22.66|22.61|6
1732025750000|2024-11-19 14:15:50|22.65|22.6|22.63|22.58|22.65|22.6|22.63|22.58|5
1732025760000|2024-11-19 14:16:00|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|6
1732025770000|2024-11-19 14:16:10|22.64|22.59|22.64|22.59|22.65|22.6|22.63|22.58|7
1732025780000|2024-11-19 14:16:20|22.65|22.6|22.65|22.6|22.65|22.6|22.64|22.59|5
1732025790000|2024-11-19 14:16:30|22.64|22.59|22.65|22.6|22.66|22.61|22.64|22.59|8
1732025800000|2024-11-19 14:16:40|22.66|22.61|22.66|22.61|22.66|22.61|22.65|22.6|7
1732025810000|2024-11-19 14:16:50|22.65|22.6|22.64|22.59|22.66|22.61|22.64|22.59|8
1732025820000|2024-11-19 14:17:00|22.63|22.58|22.64|22.59|22.64|22.59|22.62|22.57|10
1732025830000|2024-11-19 14:17:10|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|4
1732025840000|2024-11-19 14:17:20|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|8
1732025850000|2024-11-19 14:17:30|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|8
1732025860000|2024-11-19 14:17:40|22.67|22.62|22.65|22.6|22.67|22.62|22.65|22.6|5
1732025870000|2024-11-19 14:17:50|22.64|22.59|22.61|22.56|22.64|22.59|22.61|22.56|12
1732025880000|2024-11-19 14:18:00|22.59|22.54|22.58|22.53|22.61|22.56|22.58|22.53|6
1732025890000|2024-11-19 14:18:10|22.59|22.54|22.59|22.54|22.6|22.55|22.58|22.53|9
1732025900000|2024-11-19 14:18:20|22.58|22.53|22.58|22.53|22.59|22.54|22.58|22.53|3
1732025910000|2024-11-19 14:18:30|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|4
1732025920000|2024-11-19 14:18:40|22.59|22.54|22.6|22.55|22.6|22.55|22.58|22.53|10
1732025930000|2024-11-19 14:18:50|22.59|22.54|22.59|22.54|22.6|22.55|22.59|22.54|11
1732025940000|2024-11-19 14:19:00|22.6|22.55|22.63|22.58|22.63|22.58|22.6|22.55|8
1732025950000|2024-11-19 14:19:10|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|4
1732025960000|2024-11-19 14:19:20|22.62|22.57|22.64|22.59|22.64|22.59|22.62|22.57|7
1732025980000|2024-11-19 14:19:40|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|6
1732025990000|2024-11-19 14:19:50|22.63|22.58|22.62|22.57|22.63|22.58|22.62|22.57|2
1732026000000|2024-11-19 14:20:00|22.61|22.56|22.56|22.51|22.61|22.56|22.55|22.5|8
1732026010000|2024-11-19 14:20:10|22.55|22.5|22.55|22.5|22.58|22.53|22.55|22.5|6
1732026020000|2024-11-19 14:20:20|22.56|22.51|22.56|22.51|22.56|22.51|22.55|22.5|5
1732026040000|2024-11-19 14:20:40|22.55|22.5|22.56|22.51|22.56|22.51|22.55|22.5|4
1732026060000|2024-11-19 14:21:00|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|2
1732026070000|2024-11-19 14:21:10|22.55|22.5|22.56|22.51|22.56|22.51|22.55|22.5|2
1732026080000|2024-11-19 14:21:20|22.57|22.52|22.56|22.51|22.57|22.52|22.55|22.5|6
1732026090000|2024-11-19 14:21:30|22.54|22.49|22.55|22.5|22.55|22.5|22.54|22.49|2
1732026100000|2024-11-19 14:21:40|22.54|22.49|22.54|22.49|22.55|22.5|22.54|22.49|5
1732026110000|2024-11-19 14:21:50|22.55|22.5|22.56|22.51|22.56|22.51|22.54|22.49|4
1732026120000|2024-11-19 14:22:00|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|2
1732026130000|2024-11-19 14:22:10|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|2
1732026140000|2024-11-19 14:22:20|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|2
1732026160000|2024-11-19 14:22:40|22.53|22.48|22.5|22.45|22.53|22.48|22.49|22.44|6
1732026170000|2024-11-19 14:22:50|22.49|22.44|22.5|22.45|22.5|22.45|22.49|22.44|6
1732026180000|2024-11-19 14:23:00|22.49|22.44|22.48|22.43|22.5|22.45|22.48|22.43|8
1732026190000|2024-11-19 14:23:10|22.47|22.42|22.47|22.42|22.48|22.43|22.47|22.42|3
1732026200000|2024-11-19 14:23:20|22.46|22.41|22.47|22.42|22.47|22.42|22.46|22.41|4
1732026210000|2024-11-19 14:23:30|22.46|22.41|22.47|22.42|22.47|22.42|22.46|22.41|2
1732026220000|2024-11-19 14:23:40|22.46|22.41|22.47|22.42|22.47|22.42|22.46|22.41|4
1732026230000|2024-11-19 14:23:50|22.46|22.41|22.5|22.45|22.5|22.45|22.45|22.4|8
1732026240000|2024-11-19 14:24:00|22.51|22.46|22.5|22.45|22.51|22.46|22.49|22.44|6
1732026250000|2024-11-19 14:24:10|22.49|22.44|22.49|22.44|22.49|22.44|22.48|22.43|7
1732026260000|2024-11-19 14:24:20|22.48|22.43|22.48|22.43|22.48|22.43|22.47|22.42|5
1732026270000|2024-11-19 14:24:30|22.47|22.42|22.47|22.42|22.48|22.43|22.47|22.42|3
1732026280000|2024-11-19 14:24:40|22.46|22.41|22.46|22.41|22.46|22.41|22.46|22.41|1
1732026290000|2024-11-19 14:24:50|22.47|22.42|22.47|22.42|22.47|22.42|22.46|22.41|7
1732026300000|2024-11-19 14:25:00|22.46|22.41|22.46|22.41|22.46|22.41|22.45|22.4|5
1732026310000|2024-11-19 14:25:10|22.45|22.4|22.45|22.4|22.46|22.41|22.45|22.4|9
1732026320000|2024-11-19 14:25:20|22.46|22.41|22.48|22.43|22.49|22.44|22.45|22.4|10
1732026330000|2024-11-19 14:25:30|22.49|22.44|22.49|22.44|22.49|22.44|22.48|22.43|3
1732026340000|2024-11-19 14:25:40|22.5|22.45|22.5|22.45|22.51|22.46|22.5|22.45|3
1732026360000|2024-11-19 14:26:00|22.48|22.43|22.48|22.43|22.48|22.43|22.47|22.42|3
1732026370000|2024-11-19 14:26:10|22.49|22.44|22.51|22.46|22.51|22.46|22.49|22.44|3
1732026380000|2024-11-19 14:26:20|22.5|22.45|22.51|22.46|22.51|22.46|22.5|22.45|4
1732026390000|2024-11-19 14:26:30|22.52|22.47|22.51|22.46|22.52|22.47|22.51|22.46|8
1732026400000|2024-11-19 14:26:40|22.52|22.47|22.51|22.46|22.52|22.47|22.51|22.46|6
1732026410000|2024-11-19 14:26:50|22.52|22.47|22.52|22.47|22.52|22.47|22.52|22.47|1
1732026420000|2024-11-19 14:27:00|22.51|22.46|22.52|22.47|22.53|22.48|22.51|22.46|4
1732026430000|2024-11-19 14:27:10|22.53|22.48|22.52|22.47|22.53|22.48|22.51|22.46|4
1732026450000|2024-11-19 14:27:30|22.53|22.48|22.54|22.49|22.54|22.49|22.53|22.48|4
1732026460000|2024-11-19 14:27:40|22.53|22.48|22.53|22.48|22.54|22.49|22.53|22.48|3
1732026470000|2024-11-19 14:27:50|22.52|22.47|22.52|22.47|22.53|22.48|22.52|22.47|5
1732026480000|2024-11-19 14:28:00|22.53|22.48|22.53|22.48|22.54|22.49|22.53|22.48|3
1732026490000|2024-11-19 14:28:10|22.54|22.49|22.56|22.51|22.56|22.51|22.54|22.49|3
1732026500000|2024-11-19 14:28:20|22.57|22.52|22.57|22.52|22.58|22.53|22.57|22.52|3
1732026510000|2024-11-19 14:28:30|22.55|22.5|22.55|22.5|22.55|22.5|22.55|22.5|1
1732026520000|2024-11-19 14:28:40|22.54|22.49|22.55|22.5|22.55|22.5|22.53|22.48|6
1732026530000|2024-11-19 14:28:50|22.56|22.51|22.56|22.51|22.56|22.51|22.56|22.51|1
1732026540000|2024-11-19 14:29:00|22.57|22.52|22.6|22.55|22.6|22.55|22.57|22.52|4
1732026560000|2024-11-19 14:29:20|22.59|22.54|22.59|22.54|22.59|22.54|22.58|22.53|3
1732026570000|2024-11-19 14:29:30|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1732026580000|2024-11-19 14:29:40|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732026600000|2024-11-19 14:30:00|22.57|22.52|22.57|22.52|22.58|22.53|22.57|22.52|3
1732026610000|2024-11-19 14:30:10|22.56|22.51|22.55|22.5|22.57|22.52|22.55|22.5|4
1732026620000|2024-11-19 14:30:20|22.56|22.51|22.59|22.54|22.59|22.54|22.56|22.51|4
1732026630000|2024-11-19 14:30:30|22.6|22.55|22.6|22.55|22.6|22.55|22.59|22.54|9
1732026640000|2024-11-19 14:30:40|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|2
1732026650000|2024-11-19 14:30:50|22.61|22.56|22.62|22.57|22.62|22.57|22.6|22.55|4
1732026660000|2024-11-19 14:31:00|22.61|22.56|22.61|22.56|22.62|22.57|22.61|22.56|3
1732026670000|2024-11-19 14:31:10|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|4
1732026680000|2024-11-19 14:31:20|22.62|22.57|22.67|22.62|22.67|22.62|22.61|22.56|7
1732026690000|2024-11-19 14:31:30|22.68|22.63|22.7|22.65|22.7|22.65|22.68|22.63|5
1732026700000|2024-11-19 14:31:40|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732026710000|2024-11-19 14:31:50|22.68|22.63|22.71|22.66|22.72|22.67|22.68|22.63|8
1732026720000|2024-11-19 14:32:00|22.67|22.62|22.66|22.61|22.67|22.62|22.64|22.59|6
1732026730000|2024-11-19 14:32:10|22.64|22.59|22.65|22.6|22.66|22.61|22.63|22.58|6
1732026740000|2024-11-19 14:32:20|22.64|22.59|22.63|22.58|22.64|22.59|22.62|22.57|8
1732026750000|2024-11-19 14:32:30|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|2
1732026760000|2024-11-19 14:32:40|22.64|22.59|22.64|22.59|22.65|22.6|22.63|22.58|4
1732026770000|2024-11-19 14:32:50|22.65|22.6|22.65|22.6|22.66|22.61|22.64|22.59|7
1732026780000|2024-11-19 14:33:00|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|2
1732026790000|2024-11-19 14:33:10|22.66|22.61|22.71|22.66|22.71|22.66|22.66|22.61|10
1732026800000|2024-11-19 14:33:20|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|3
1732026810000|2024-11-19 14:33:30|22.69|22.64|22.66|22.61|22.69|22.64|22.65|22.6|8
1732026820000|2024-11-19 14:33:40|22.64|22.59|22.64|22.59|22.65|22.6|22.64|22.59|3
1732026830000|2024-11-19 14:33:50|22.63|22.58|22.64|22.59|22.64|22.59|22.62|22.57|6
1732026840000|2024-11-19 14:34:00|22.65|22.6|22.67|22.62|22.67|22.62|22.64|22.59|4
1732026850000|2024-11-19 14:34:10|22.66|22.61|22.65|22.6|22.66|22.61|22.64|22.59|6
1732026860000|2024-11-19 14:34:20|22.66|22.61|22.65|22.6|22.66|22.61|22.64|22.59|4
1732026870000|2024-11-19 14:34:30|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|6
1732026880000|2024-11-19 14:34:40|22.65|22.6|22.63|22.58|22.65|22.6|22.62|22.57|5
1732026890000|2024-11-19 14:34:50|22.62|22.57|22.62|22.57|22.62|22.57|22.62|22.57|1
1732026900000|2024-11-19 14:35:00|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|3
1732026910000|2024-11-19 14:35:10|22.62|22.57|22.62|22.57|22.62|22.57|22.61|22.56|5
1732026920000|2024-11-19 14:35:20|22.61|22.56|22.61|22.56|22.62|22.57|22.6|22.55|9
1732026930000|2024-11-19 14:35:30|22.6|22.55|22.62|22.57|22.62|22.57|22.6|22.55|3
1732026940000|2024-11-19 14:35:40|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1732026950000|2024-11-19 14:35:50|22.62|22.57|22.6|22.55|22.62|22.57|22.6|22.55|5
1732026960000|2024-11-19 14:36:00|22.61|22.56|22.58|22.53|22.61|22.56|22.58|22.53|4
1732026970000|2024-11-19 14:36:10|22.57|22.52|22.58|22.53|22.58|22.53|22.57|22.52|2
1732026980000|2024-11-19 14:36:20|22.59|22.54|22.63|22.58|22.63|22.58|22.59|22.54|5
1732026990000|2024-11-19 14:36:30|22.64|22.59|22.63|22.58|22.64|22.59|22.62|22.57|6
1732027000000|2024-11-19 14:36:40|22.62|22.57|22.65|22.6|22.65|22.6|22.62|22.57|6
1732027010000|2024-11-19 14:36:50|22.66|22.61|22.68|22.63|22.69|22.64|22.66|22.61|11
1732027020000|2024-11-19 14:37:00|22.67|22.62|22.67|22.62|22.67|22.62|22.66|22.61|9
1732027030000|2024-11-19 14:37:10|22.66|22.61|22.65|22.6|22.66|22.61|22.65|22.6|4
1732027040000|2024-11-19 14:37:20|22.66|22.61|22.66|22.61|22.67|22.62|22.65|22.6|11
1732027050000|2024-11-19 14:37:30|22.65|22.6|22.66|22.61|22.66|22.61|22.65|22.6|2
1732027060000|2024-11-19 14:37:40|22.65|22.6|22.66|22.61|22.66|22.61|22.65|22.6|4
1732027070000|2024-11-19 14:37:50|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|4
1732027080000|2024-11-19 14:38:00|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732027090000|2024-11-19 14:38:10|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1732027100000|2024-11-19 14:38:20|22.68|22.63|22.65|22.6|22.68|22.63|22.65|22.6|4
1732027110000|2024-11-19 14:38:30|22.66|22.61|22.68|22.63|22.68|22.63|22.66|22.61|3
1732027120000|2024-11-19 14:38:40|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|2
1732027130000|2024-11-19 14:38:50|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|10
1732027140000|2024-11-19 14:39:00|22.69|22.64|22.66|22.61|22.69|22.64|22.66|22.61|3
1732027150000|2024-11-19 14:39:10|22.65|22.6|22.62|22.57|22.65|22.6|22.62|22.57|4
1732027160000|2024-11-19 14:39:20|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|9
1732027170000|2024-11-19 14:39:30|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|4
1732027180000|2024-11-19 14:39:40|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|4
1732027190000|2024-11-19 14:39:50|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|4
1732027200000|2024-11-19 14:40:00|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|3
1732027210000|2024-11-19 14:40:10|22.65|22.6|22.63|22.58|22.65|22.6|22.63|22.58|3
1732027220000|2024-11-19 14:40:20|22.62|22.57|22.62|22.57|22.63|22.58|22.6|22.55|7
1732027230000|2024-11-19 14:40:30|22.63|22.58|22.64|22.59|22.65|22.6|22.63|22.58|4
1732027240000|2024-11-19 14:40:40|22.65|22.6|22.7|22.65|22.7|22.65|22.65|22.6|6
1732027260000|2024-11-19 14:41:00|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|3
1732027270000|2024-11-19 14:41:10|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1732027280000|2024-11-19 14:41:20|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|4
1732027290000|2024-11-19 14:41:30|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|2
1732027300000|2024-11-19 14:41:40|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732027310000|2024-11-19 14:41:50|22.72|22.67|22.73|22.68|22.74|22.69|22.72|22.67|10
1732027320000|2024-11-19 14:42:00|22.72|22.67|22.73|22.68|22.73|22.68|22.71|22.66|6
1732027330000|2024-11-19 14:42:10|22.72|22.67|22.71|22.66|22.73|22.68|22.71|22.66|4
1732027340000|2024-11-19 14:42:20|22.7|22.65|22.73|22.68|22.73|22.68|22.7|22.65|4
1732027350000|2024-11-19 14:42:30|22.74|22.69|22.77|22.72|22.78|22.73|22.74|22.69|8
1732027360000|2024-11-19 14:42:40|22.78|22.73|22.76|22.71|22.79|22.74|22.76|22.71|7
1732027370000|2024-11-19 14:42:50|22.75|22.7|22.76|22.71|22.77|22.72|22.75|22.7|10
1732027380000|2024-11-19 14:43:00|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|2
1732027390000|2024-11-19 14:43:10|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|2
1732027400000|2024-11-19 14:43:20|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732027410000|2024-11-19 14:43:30|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732027420000|2024-11-19 14:43:40|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|2
1732027430000|2024-11-19 14:43:50|22.73|22.68|22.71|22.66|22.73|22.68|22.7|22.65|5
1732027440000|2024-11-19 14:44:00|22.72|22.67|22.69|22.64|22.72|22.67|22.69|22.64|2
1732027450000|2024-11-19 14:44:10|22.68|22.63|22.69|22.64|22.7|22.65|22.68|22.63|4
1732027460000|2024-11-19 14:44:20|22.7|22.65|22.7|22.65|22.7|22.65|22.69|22.64|3
1732027470000|2024-11-19 14:44:30|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|3
1732027490000|2024-11-19 14:44:50|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732027500000|2024-11-19 14:45:00|22.71|22.66|22.71|22.66|22.72|22.67|22.7|22.65|5
1732027510000|2024-11-19 14:45:10|22.72|22.67|22.75|22.7|22.75|22.7|22.72|22.67|6
1732027520000|2024-11-19 14:45:20|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|3
1732027530000|2024-11-19 14:45:30|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|2
1732027540000|2024-11-19 14:45:40|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1732027550000|2024-11-19 14:45:50|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732027560000|2024-11-19 14:46:00|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1732027570000|2024-11-19 14:46:10|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|4
1732027580000|2024-11-19 14:46:20|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732027590000|2024-11-19 14:46:30|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732027600000|2024-11-19 14:46:40|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732027610000|2024-11-19 14:46:50|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732027620000|2024-11-19 14:47:00|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732027630000|2024-11-19 14:47:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732027640000|2024-11-19 14:47:20|22.76|22.71|22.74|22.69|22.76|22.71|22.73|22.68|4
1732027650000|2024-11-19 14:47:30|22.73|22.68|22.72|22.67|22.74|22.69|22.72|22.67|4
1732027660000|2024-11-19 14:47:40|22.73|22.68|22.71|22.66|22.73|22.68|22.71|22.66|3
1732027670000|2024-11-19 14:47:50|22.7|22.65|22.72|22.67|22.73|22.68|22.69|22.64|9
1732027680000|2024-11-19 14:48:00|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|6
1732027690000|2024-11-19 14:48:10|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|5
1732027700000|2024-11-19 14:48:20|22.76|22.71|22.78|22.73|22.79|22.74|22.76|22.71|15
1732027710000|2024-11-19 14:48:30|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732027720000|2024-11-19 14:48:40|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732027730000|2024-11-19 14:48:50|22.81|22.76|22.83|22.78|22.84|22.79|22.8|22.75|9
1732027740000|2024-11-19 14:49:00|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|3
1732027760000|2024-11-19 14:49:20|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|4
1732027770000|2024-11-19 14:49:30|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1732027780000|2024-11-19 14:49:40|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|5
1732027790000|2024-11-19 14:49:50|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|5
1732027800000|2024-11-19 14:50:00|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1732027810000|2024-11-19 14:50:10|22.84|22.79|22.79|22.74|22.84|22.79|22.79|22.74|5
1732027820000|2024-11-19 14:50:20|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|6
1732027830000|2024-11-19 14:50:30|22.76|22.71|22.75|22.7|22.76|22.71|22.74|22.69|4
1732027840000|2024-11-19 14:50:40|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|3
1732027850000|2024-11-19 14:50:50|22.75|22.7|22.71|22.66|22.75|22.7|22.7|22.65|5
1732027860000|2024-11-19 14:51:00|22.72|22.67|22.76|22.71|22.76|22.71|22.72|22.67|7
1732027870000|2024-11-19 14:51:10|22.75|22.7|22.73|22.68|22.75|22.7|22.73|22.68|3
1732027880000|2024-11-19 14:51:20|22.74|22.69|22.77|22.72|22.77|22.72|22.74|22.69|8
1732027890000|2024-11-19 14:51:30|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|3
1732027900000|2024-11-19 14:51:40|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|7
1732027910000|2024-11-19 14:51:50|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|7
1732027920000|2024-11-19 14:52:00|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|4
1732027930000|2024-11-19 14:52:10|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1732027940000|2024-11-19 14:52:20|22.76|22.71|22.79|22.74|22.79|22.74|22.76|22.71|4
1732027950000|2024-11-19 14:52:30|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|5
1732027960000|2024-11-19 14:52:40|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|7
1732027970000|2024-11-19 14:52:50|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732027980000|2024-11-19 14:53:00|22.79|22.74|22.79|22.74|22.79|22.74|22.77|22.72|5
1732027990000|2024-11-19 14:53:10|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|6
1732028000000|2024-11-19 14:53:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|4
1732028010000|2024-11-19 14:53:30|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|3
1732028030000|2024-11-19 14:53:50|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1732028040000|2024-11-19 14:54:00|22.75|22.7|22.72|22.67|22.75|22.7|22.72|22.67|4
1732028050000|2024-11-19 14:54:10|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1732028060000|2024-11-19 14:54:20|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|4
1732028070000|2024-11-19 14:54:30|22.72|22.67|22.71|22.66|22.73|22.68|22.71|22.66|4
1732028080000|2024-11-19 14:54:40|22.7|22.65|22.72|22.67|22.72|22.67|22.7|22.65|5
1732028090000|2024-11-19 14:54:50|22.71|22.66|22.7|22.65|22.72|22.67|22.7|22.65|6
1732028100000|2024-11-19 14:55:00|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|2
1732028110000|2024-11-19 14:55:10|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|4
1732028120000|2024-11-19 14:55:20|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732028130000|2024-11-19 14:55:30|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|4
1732028140000|2024-11-19 14:55:40|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|3
1732028150000|2024-11-19 14:55:50|22.7|22.65|22.7|22.65|22.71|22.66|22.69|22.64|5
1732028160000|2024-11-19 14:56:00|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732028170000|2024-11-19 14:56:10|22.69|22.64|22.7|22.65|22.7|22.65|22.68|22.63|4
1732028180000|2024-11-19 14:56:20|22.69|22.64|22.7|22.65|22.7|22.65|22.68|22.63|4
1732028190000|2024-11-19 14:56:30|22.69|22.64|22.67|22.62|22.69|22.64|22.67|22.62|5
1732028200000|2024-11-19 14:56:40|22.68|22.63|22.68|22.63|22.68|22.63|22.67|22.62|5
1732028210000|2024-11-19 14:56:50|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732028220000|2024-11-19 14:57:00|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1732028230000|2024-11-19 14:57:10|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|2
1732028240000|2024-11-19 14:57:20|22.7|22.65|22.74|22.69|22.74|22.69|22.7|22.65|5
1732028250000|2024-11-19 14:57:30|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|6
1732028260000|2024-11-19 14:57:40|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|3
1732028270000|2024-11-19 14:57:50|22.72|22.67|22.74|22.69|22.74|22.69|22.72|22.67|5
1732028280000|2024-11-19 14:58:00|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|7
1732028290000|2024-11-19 14:58:10|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|2
1732028300000|2024-11-19 14:58:20|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1732028310000|2024-11-19 14:58:30|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732028320000|2024-11-19 14:58:40|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|3
1732028330000|2024-11-19 14:58:50|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|10
1732028340000|2024-11-19 14:59:00|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|6
1732028350000|2024-11-19 14:59:10|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|10
1732028360000|2024-11-19 14:59:20|22.75|22.7|22.76|22.71|22.78|22.73|22.75|22.7|8
1732028370000|2024-11-19 14:59:30|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1732028380000|2024-11-19 14:59:40|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732028390000|2024-11-19 14:59:50|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|5
1732028400000|2024-11-19 15:00:00|22.75|22.7|22.74|22.69|22.75|22.7|22.73|22.68|8
1732028410000|2024-11-19 15:00:10|22.75|22.7|22.72|22.67|22.75|22.7|22.71|22.66|5
1732028420000|2024-11-19 15:00:20|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|3
1732028430000|2024-11-19 15:00:30|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732028440000|2024-11-19 15:00:40|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1732028450000|2024-11-19 15:00:50|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732028460000|2024-11-19 15:01:00|22.7|22.65|22.68|22.63|22.7|22.65|22.67|22.62|7
1732028470000|2024-11-19 15:01:10|22.69|22.64|22.67|22.62|22.69|22.64|22.67|22.62|9
1732028480000|2024-11-19 15:01:20|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|2
1732028490000|2024-11-19 15:01:30|22.68|22.63|22.67|22.62|22.68|22.63|22.67|22.62|2
1732028500000|2024-11-19 15:01:40|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732028510000|2024-11-19 15:01:50|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|3
1732028520000|2024-11-19 15:02:00|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|5
1732028530000|2024-11-19 15:02:10|22.69|22.64|22.68|22.63|22.7|22.65|22.68|22.63|6
1732028540000|2024-11-19 15:02:20|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732028550000|2024-11-19 15:02:30|22.68|22.63|22.65|22.6|22.68|22.63|22.65|22.6|4
1732028560000|2024-11-19 15:02:40|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732028570000|2024-11-19 15:02:50|22.65|22.6|22.63|22.58|22.65|22.6|22.63|22.58|5
1732028580000|2024-11-19 15:03:00|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|4
1732028590000|2024-11-19 15:03:10|22.66|22.61|22.64|22.59|22.66|22.61|22.64|22.59|2
1732028600000|2024-11-19 15:03:20|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|3
1732028610000|2024-11-19 15:03:30|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|2
1732028620000|2024-11-19 15:03:40|22.64|22.59|22.67|22.62|22.67|22.62|22.64|22.59|4
1732028630000|2024-11-19 15:03:50|22.68|22.63|22.67|22.62|22.68|22.63|22.67|22.62|4
1732028640000|2024-11-19 15:04:00|22.68|22.63|22.66|22.61|22.68|22.63|22.66|22.61|3
1732028650000|2024-11-19 15:04:10|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1732028660000|2024-11-19 15:04:20|22.67|22.62|22.7|22.65|22.7|22.65|22.67|22.62|4
1732028670000|2024-11-19 15:04:30|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|2
1732028680000|2024-11-19 15:04:40|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|5
1732028690000|2024-11-19 15:04:50|22.68|22.63|22.69|22.64|22.7|22.65|22.68|22.63|4
1732028700000|2024-11-19 15:05:00|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|6
1732028710000|2024-11-19 15:05:10|22.67|22.62|22.71|22.66|22.71|22.66|22.67|22.62|5
1732028720000|2024-11-19 15:05:20|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|3
1732028740000|2024-11-19 15:05:40|22.69|22.64|22.7|22.65|22.7|22.65|22.68|22.63|6
1732028750000|2024-11-19 15:05:50|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|2
1732028760000|2024-11-19 15:06:00|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|4
1732028770000|2024-11-19 15:06:10|22.69|22.64|22.69|22.64|22.71|22.66|22.69|22.64|5
1732028780000|2024-11-19 15:06:20|22.68|22.63|22.67|22.62|22.68|22.63|22.66|22.61|8
1732028790000|2024-11-19 15:06:30|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732028800000|2024-11-19 15:06:40|22.69|22.64|22.74|22.69|22.74|22.69|22.68|22.63|10
1732028810000|2024-11-19 15:06:50|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1732028820000|2024-11-19 15:07:00|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1732028830000|2024-11-19 15:07:10|22.73|22.68|22.72|22.67|22.74|22.69|22.72|22.67|8
1732028840000|2024-11-19 15:07:20|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|4
1732028860000|2024-11-19 15:07:40|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732028870000|2024-11-19 15:07:50|22.74|22.69|22.74|22.69|22.74|22.69|22.74|22.69|1
1732028880000|2024-11-19 15:08:00|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|3
1732028900000|2024-11-19 15:08:20|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|4
1732028910000|2024-11-19 15:08:30|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|6
1732028920000|2024-11-19 15:08:40|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|2
1732028940000|2024-11-19 15:09:00|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|6
1732028950000|2024-11-19 15:09:10|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|2
1732028960000|2024-11-19 15:09:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|2
1732028970000|2024-11-19 15:09:30|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|4
1732028980000|2024-11-19 15:09:40|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1732029000000|2024-11-19 15:10:00|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732029010000|2024-11-19 15:10:10|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732029020000|2024-11-19 15:10:20|22.79|22.74|22.81|22.76|22.81|22.76|22.78|22.73|11
1732029030000|2024-11-19 15:10:30|22.8|22.75|22.8|22.75|22.81|22.76|22.8|22.75|3
1732029040000|2024-11-19 15:10:40|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|6
1732029050000|2024-11-19 15:10:50|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|4
1732029060000|2024-11-19 15:11:00|22.85|22.8|22.92|22.87|22.93|22.88|22.85|22.8|13
1732029070000|2024-11-19 15:11:10|22.93|22.88|22.92|22.87|22.93|22.88|22.91|22.86|4
1732029080000|2024-11-19 15:11:20|22.93|22.88|22.94|22.89|22.95|22.9|22.93|22.88|4
1732029090000|2024-11-19 15:11:30|22.93|22.88|22.94|22.89|22.95|22.9|22.93|22.88|8
1732029100000|2024-11-19 15:11:40|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1732029110000|2024-11-19 15:11:50|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732029120000|2024-11-19 15:12:00|22.94|22.89|22.93|22.88|22.94|22.89|22.92|22.87|3
1732029130000|2024-11-19 15:12:10|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|5
1732029140000|2024-11-19 15:12:20|22.9|22.85|22.92|22.87|22.92|22.87|22.9|22.85|3
1732029150000|2024-11-19 15:12:30|22.97|22.92|22.98|22.93|22.99|22.94|22.97|22.92|7
1732029160000|2024-11-19 15:12:40|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|2
1732029170000|2024-11-19 15:12:50|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|2
1732029180000|2024-11-19 15:13:00|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|2
1732029190000|2024-11-19 15:13:10|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|3
1732029200000|2024-11-19 15:13:20|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732029210000|2024-11-19 15:13:30|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|4
1732029220000|2024-11-19 15:13:40|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732029230000|2024-11-19 15:13:50|22.89|22.84|22.9|22.85|22.91|22.86|22.89|22.84|8
1732029240000|2024-11-19 15:14:00|22.89|22.84|22.9|22.85|22.91|22.86|22.89|22.84|4
1732029250000|2024-11-19 15:14:10|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732029260000|2024-11-19 15:14:20|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|2
1732029280000|2024-11-19 15:14:40|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|2
1732029290000|2024-11-19 15:14:50|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732029300000|2024-11-19 15:15:00|22.87|22.82|22.86|22.81|22.87|22.82|22.85|22.8|4
1732029310000|2024-11-19 15:15:10|22.87|22.82|22.92|22.87|22.92|22.87|22.87|22.82|8
1732029320000|2024-11-19 15:15:20|22.93|22.88|22.96|22.91|22.97|22.92|22.93|22.88|8
1732029330000|2024-11-19 15:15:30|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|3
1732029340000|2024-11-19 15:15:40|22.94|22.89|22.92|22.87|22.94|22.89|22.91|22.86|7
1732029350000|2024-11-19 15:15:50|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|7
1732029360000|2024-11-19 15:16:00|22.92|22.87|22.93|22.88|22.95|22.9|22.92|22.87|8
1732029370000|2024-11-19 15:16:10|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|6
1732029380000|2024-11-19 15:16:20|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1732029390000|2024-11-19 15:16:30|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|4
1732029400000|2024-11-19 15:16:40|22.91|22.86|22.94|22.89|22.96|22.91|22.91|22.86|8
1732029410000|2024-11-19 15:16:50|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|3
1732029430000|2024-11-19 15:17:10|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|2
1732029440000|2024-11-19 15:17:20|22.94|22.89|22.97|22.92|22.97|22.92|22.94|22.89|4
1732029450000|2024-11-19 15:17:30|22.98|22.93|23.01|22.96|23.01|22.96|22.98|22.93|6
1732029460000|2024-11-19 15:17:40|23.02|22.97|23.06|23.01|23.06|23.01|23.02|22.97|6
1732029470000|2024-11-19 15:17:50|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|5
1732029480000|2024-11-19 15:18:00|23.1|23.05|23.16|23.11|23.16|23.11|23.1|23.05|12
1732029490000|2024-11-19 15:18:10|23.17|23.12|23.2|23.15|23.2|23.15|23.17|23.12|14
1732029500000|2024-11-19 15:18:20|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732029510000|2024-11-19 15:18:30|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|4
1732029520000|2024-11-19 15:18:40|23.16|23.11|23.21|23.16|23.21|23.16|23.14|23.09|9
1732029530000|2024-11-19 15:18:50|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|4
1732029540000|2024-11-19 15:19:00|23.2|23.15|23.23|23.18|23.25|23.2|23.17|23.12|13
1732029550000|2024-11-19 15:19:10|23.24|23.19|23.25|23.2|23.26|23.21|23.23|23.18|12
1732029560000|2024-11-19 15:19:20|23.24|23.19|23.26|23.21|23.27|23.22|23.24|23.19|5
1732029570000|2024-11-19 15:19:30|23.24|23.19|23.27|23.22|23.27|23.22|23.24|23.19|6
1732029580000|2024-11-19 15:19:40|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|4
1732029590000|2024-11-19 15:19:50|23.26|23.21|23.28|23.23|23.29|23.24|23.26|23.21|7
1732029600000|2024-11-19 15:20:00|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|6
1732029610000|2024-11-19 15:20:10|23.26|23.21|23.29|23.24|23.29|23.24|23.25|23.2|8
1732029620000|2024-11-19 15:20:20|23.28|23.23|23.28|23.23|23.29|23.24|23.27|23.22|8
1732029630000|2024-11-19 15:20:30|23.29|23.24|23.28|23.23|23.3|23.25|23.28|23.23|6
1732029640000|2024-11-19 15:20:40|23.27|23.22|23.28|23.23|23.3|23.25|23.27|23.22|6
1732029650000|2024-11-19 15:20:50|23.26|23.21|23.24|23.19|23.28|23.23|23.24|23.19|9
1732029660000|2024-11-19 15:21:00|23.25|23.2|23.28|23.23|23.3|23.25|23.25|23.2|12
1732029670000|2024-11-19 15:21:10|23.27|23.22|23.26|23.21|23.28|23.23|23.26|23.21|6
1732029680000|2024-11-19 15:21:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732030160000|2024-11-19 15:29:20|23.37|23.32|23.53|23.48|23.54|23.49|23.37|23.32|12
1732030170000|2024-11-19 15:29:30|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|7
1732030180000|2024-11-19 15:29:40|23.55|23.5|23.51|23.46|23.55|23.5|23.51|23.46|5
1732030190000|2024-11-19 15:29:50|23.5|23.45|23.5|23.45|23.5|23.45|23.48|23.43|7
1732030200000|2024-11-19 15:30:00|23.49|23.44|23.48|23.43|23.51|23.46|23.48|23.43|10
1732030210000|2024-11-19 15:30:10|23.47|23.42|23.55|23.5|23.56|23.51|23.47|23.42|12
1732030220000|2024-11-19 15:30:20|23.54|23.49|23.52|23.47|23.56|23.51|23.52|23.47|11
1732030230000|2024-11-19 15:30:30|23.53|23.48|23.55|23.5|23.55|23.5|23.5|23.45|12
1732030240000|2024-11-19 15:30:40|23.56|23.51|23.62|23.57|23.63|23.58|23.56|23.51|15
1732030250000|2024-11-19 15:30:50|23.61|23.56|23.63|23.58|23.63|23.58|23.55|23.5|16
1732030260000|2024-11-19 15:31:00|23.64|23.59|23.67|23.62|23.69|23.64|23.64|23.59|8
1732030270000|2024-11-19 15:31:10|23.66|23.61|23.68|23.63|23.68|23.63|23.63|23.58|10
1732030280000|2024-11-19 15:31:20|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|4
1732030290000|2024-11-19 15:31:30|23.67|23.62|23.76|23.71|23.76|23.71|23.65|23.6|17
1732030300000|2024-11-19 15:31:40|23.75|23.7|23.67|23.62|23.75|23.7|23.66|23.61|12
1732030310000|2024-11-19 15:31:50|23.66|23.61|23.67|23.62|23.69|23.64|23.65|23.6|16
1732030320000|2024-11-19 15:32:00|23.69|23.64|23.65|23.6|23.69|23.64|23.61|23.56|15
1732030330000|2024-11-19 15:32:10|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|6
1732030340000|2024-11-19 15:32:20|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|8
1732030350000|2024-11-19 15:32:30|23.64|23.59|23.65|23.6|23.66|23.61|23.64|23.59|7
1732030360000|2024-11-19 15:32:40|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|9
1732030370000|2024-11-19 15:32:50|23.67|23.62|23.65|23.6|23.67|23.62|23.63|23.58|9
1732030380000|2024-11-19 15:33:00|23.64|23.59|23.7|23.65|23.71|23.66|23.64|23.59|9
1732030390000|2024-11-19 15:33:10|23.71|23.66|23.66|23.61|23.72|23.67|23.65|23.6|13
1732030400000|2024-11-19 15:33:20|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|3
1732030410000|2024-11-19 15:33:30|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732030420000|2024-11-19 15:33:40|23.61|23.56|23.58|23.53|23.61|23.56|23.57|23.52|6
1732030430000|2024-11-19 15:33:50|23.57|23.52|23.64|23.59|23.64|23.59|23.57|23.52|9
1732030440000|2024-11-19 15:34:00|23.65|23.6|23.58|23.53|23.65|23.6|23.58|23.53|8
1732030450000|2024-11-19 15:34:10|23.59|23.54|23.59|23.54|23.61|23.56|23.59|23.54|7
1732030460000|2024-11-19 15:34:20|23.58|23.53|23.55|23.5|23.59|23.54|23.55|23.5|7
1732030470000|2024-11-19 15:34:30|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732030480000|2024-11-19 15:34:40|23.56|23.51|23.57|23.52|23.57|23.52|23.54|23.49|6
1732030490000|2024-11-19 15:34:50|23.58|23.53|23.6|23.55|23.6|23.55|23.58|23.53|3
1732030500000|2024-11-19 15:35:00|23.58|23.53|23.61|23.56|23.61|23.56|23.57|23.52|6
1732030510000|2024-11-19 15:35:10|23.62|23.57|23.67|23.62|23.67|23.62|23.62|23.57|6
1732030520000|2024-11-19 15:35:20|23.66|23.61|23.7|23.65|23.7|23.65|23.66|23.61|5
1732030530000|2024-11-19 15:35:30|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|8
1732030540000|2024-11-19 15:35:40|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|3
1732030550000|2024-11-19 15:35:50|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|8
1732030560000|2024-11-19 15:36:00|23.64|23.59|23.65|23.6|23.67|23.62|23.64|23.59|5
1732030570000|2024-11-19 15:36:10|23.64|23.59|23.71|23.66|23.71|23.66|23.63|23.58|9
1732030580000|2024-11-19 15:36:20|23.72|23.67|23.73|23.68|23.73|23.68|23.71|23.66|12
1732030590000|2024-11-19 15:36:30|23.72|23.67|23.7|23.65|23.74|23.69|23.7|23.65|8
1732030600000|2024-11-19 15:36:40|23.69|23.64|23.72|23.67|23.72|23.67|23.69|23.64|6
1732030610000|2024-11-19 15:36:50|23.73|23.68|23.79|23.74|23.79|23.74|23.73|23.68|9
1732030620000|2024-11-19 15:37:00|23.78|23.73|23.79|23.74|23.82|23.77|23.78|23.73|13
1732030630000|2024-11-19 15:37:10|23.8|23.75|23.81|23.76|23.81|23.76|23.79|23.74|4
1732030640000|2024-11-19 15:37:20|23.8|23.75|23.76|23.71|23.82|23.77|23.75|23.7|9
1732030650000|2024-11-19 15:37:30|23.77|23.72|23.81|23.76|23.83|23.78|23.75|23.7|14
1732030660000|2024-11-19 15:37:40|23.8|23.75|23.82|23.77|23.82|23.77|23.79|23.74|10
1732030670000|2024-11-19 15:37:50|23.81|23.76|23.85|23.8|23.85|23.8|23.81|23.76|11
1732030680000|2024-11-19 15:38:00|23.84|23.79|23.77|23.72|23.84|23.79|23.75|23.7|13
1732030690000|2024-11-19 15:38:10|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|8
1732030700000|2024-11-19 15:38:20|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|4
1732030710000|2024-11-19 15:38:30|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|6
1732030720000|2024-11-19 15:38:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|4
1732030730000|2024-11-19 15:38:50|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1732031200000|2024-11-19 15:46:40|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|7
1732031210000|2024-11-19 15:46:50|23.57|23.52|23.62|23.57|23.62|23.57|23.57|23.52|7
1732031220000|2024-11-19 15:47:00|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|5
1732031230000|2024-11-19 15:47:10|23.67|23.62|23.74|23.69|23.74|23.69|23.66|23.61|9
1732031240000|2024-11-19 15:47:20|23.75|23.7|23.76|23.71|23.77|23.72|23.75|23.7|14
1732031250000|2024-11-19 15:47:30|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|7
1732031260000|2024-11-19 15:47:40|23.78|23.73|23.76|23.71|23.78|23.73|23.75|23.7|6
1732031270000|2024-11-19 15:47:50|23.75|23.7|23.74|23.69|23.76|23.71|23.73|23.68|6
1732031280000|2024-11-19 15:48:00|23.75|23.7|23.68|23.63|23.75|23.7|23.67|23.62|17
1732031290000|2024-11-19 15:48:10|23.69|23.64|23.7|23.65|23.7|23.65|23.67|23.62|16
1732031300000|2024-11-19 15:48:20|23.71|23.66|23.72|23.67|23.72|23.67|23.7|23.65|8
1732031310000|2024-11-19 15:48:30|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|7
1732031320000|2024-11-19 15:48:40|23.68|23.63|23.68|23.63|23.7|23.65|23.68|23.63|9
1732031330000|2024-11-19 15:48:50|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732031340000|2024-11-19 15:49:00|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|6
1732031350000|2024-11-19 15:49:10|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|5
1732031360000|2024-11-19 15:49:20|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1732031370000|2024-11-19 15:49:30|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732031380000|2024-11-19 15:49:40|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|9
1732031390000|2024-11-19 15:49:50|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1732031400000|2024-11-19 15:50:00|23.69|23.64|23.62|23.57|23.69|23.64|23.62|23.57|8
1732031410000|2024-11-19 15:50:10|23.63|23.58|23.6|23.55|23.63|23.58|23.6|23.55|6
1732031420000|2024-11-19 15:50:20|23.59|23.54|23.62|23.57|23.63|23.58|23.59|23.54|8
1732031430000|2024-11-19 15:50:30|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|4
1732031440000|2024-11-19 15:50:40|23.65|23.6|23.61|23.56|23.65|23.6|23.61|23.56|9
1732031450000|2024-11-19 15:50:50|23.62|23.57|23.67|23.62|23.67|23.62|23.62|23.57|14
1732031460000|2024-11-19 15:51:00|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|7
1732031470000|2024-11-19 15:51:10|23.64|23.59|23.66|23.61|23.66|23.61|23.63|23.58|7
1732031480000|2024-11-19 15:51:20|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|6
1732031490000|2024-11-19 15:51:30|23.65|23.6|23.68|23.63|23.68|23.63|23.64|23.59|8
1732031500000|2024-11-19 15:51:40|23.67|23.62|23.67|23.62|23.67|23.62|23.62|23.57|10
1732031510000|2024-11-19 15:51:50|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|13
1732031520000|2024-11-19 15:52:00|23.63|23.58|23.64|23.59|23.67|23.62|23.62|23.57|11
1732031530000|2024-11-19 15:52:10|23.63|23.58|23.63|23.58|23.65|23.6|23.63|23.58|7
1732031540000|2024-11-19 15:52:20|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|7
1732031550000|2024-11-19 15:52:30|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|8
1732031560000|2024-11-19 15:52:40|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|6
1732031570000|2024-11-19 15:52:50|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|2
1732031580000|2024-11-19 15:53:00|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|7
1732031590000|2024-11-19 15:53:10|23.67|23.62|23.67|23.62|23.67|23.62|23.66|23.61|9
1732031600000|2024-11-19 15:53:20|23.66|23.61|23.73|23.68|23.73|23.68|23.66|23.61|5
1732031610000|2024-11-19 15:53:30|23.72|23.67|23.7|23.65|23.73|23.68|23.7|23.65|5
1732031620000|2024-11-19 15:53:40|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|2
1732031630000|2024-11-19 15:53:50|23.71|23.66|23.71|23.66|23.71|23.66|23.7|23.65|5
1732031640000|2024-11-19 15:54:00|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|9
1732031650000|2024-11-19 15:54:10|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|6
1732031670000|2024-11-19 15:54:30|23.68|23.63|23.73|23.68|23.73|23.68|23.68|23.63|10
1732031680000|2024-11-19 15:54:40|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732031690000|2024-11-19 15:54:50|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|4
1732031700000|2024-11-19 15:55:00|23.7|23.65|23.65|23.6|23.7|23.65|23.64|23.59|7
1732031710000|2024-11-19 15:55:10|23.66|23.61|23.7|23.65|23.7|23.65|23.66|23.61|10
1732031720000|2024-11-19 15:55:20|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|5
1732031730000|2024-11-19 15:55:30|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|6
1732031740000|2024-11-19 15:55:40|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|4
1732031750000|2024-11-19 15:55:50|23.66|23.61|23.66|23.61|23.68|23.63|23.66|23.61|5
1732031760000|2024-11-19 15:56:00|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|4
1732031770000|2024-11-19 15:56:10|23.65|23.6|23.67|23.62|23.67|23.62|23.64|23.59|5
1732031780000|2024-11-19 15:56:20|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|7
1732031790000|2024-11-19 15:56:30|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|5
1732031800000|2024-11-19 15:56:40|23.7|23.65|23.69|23.64|23.7|23.65|23.68|23.63|4
1732031810000|2024-11-19 15:56:50|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|5
1732031820000|2024-11-19 15:57:00|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|4
1732031830000|2024-11-19 15:57:10|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|5
1732031840000|2024-11-19 15:57:20|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|5
1732031850000|2024-11-19 15:57:30|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|2
1732031860000|2024-11-19 15:57:40|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|4
1732031870000|2024-11-19 15:57:50|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|5
1732031890000|2024-11-19 15:58:10|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732031900000|2024-11-19 15:58:20|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732031910000|2024-11-19 15:58:30|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|4
1732031920000|2024-11-19 15:58:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732031930000|2024-11-19 15:58:50|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1732031940000|2024-11-19 15:59:00|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732031950000|2024-11-19 15:59:10|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732031960000|2024-11-19 15:59:20|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|4
1732031970000|2024-11-19 15:59:30|23.63|23.58|23.65|23.6|23.66|23.61|23.63|23.58|5
1732031980000|2024-11-19 15:59:40|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1732031990000|2024-11-19 15:59:50|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|5
1732032000000|2024-11-19 16:00:00|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|6
1732032010000|2024-11-19 16:00:10|23.62|23.57|23.56|23.51|23.62|23.57|23.56|23.51|14
1732032020000|2024-11-19 16:00:20|23.57|23.52|23.56|23.51|23.58|23.53|23.56|23.51|6
1732032030000|2024-11-19 16:00:30|23.57|23.52|23.53|23.48|23.57|23.52|23.53|23.48|5
1732032040000|2024-11-19 16:00:40|23.52|23.47|23.56|23.51|23.56|23.51|23.52|23.47|6
1732032050000|2024-11-19 16:00:50|23.55|23.5|23.55|23.5|23.55|23.5|23.53|23.48|5
1732032060000|2024-11-19 16:01:00|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|10
1732032070000|2024-11-19 16:01:10|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|4
1732032080000|2024-11-19 16:01:20|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|9
1732032090000|2024-11-19 16:01:30|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732032100000|2024-11-19 16:01:40|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|4
1732032110000|2024-11-19 16:01:50|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732032120000|2024-11-19 16:02:00|23.52|23.47|23.58|23.53|23.58|23.53|23.52|23.47|9
1732032130000|2024-11-19 16:02:10|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732032140000|2024-11-19 16:02:20|23.6|23.55|23.58|23.53|23.6|23.55|23.57|23.52|5
1732032150000|2024-11-19 16:02:30|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|6
1732032160000|2024-11-19 16:02:40|23.53|23.48|23.51|23.46|23.54|23.49|23.51|23.46|7
1732032170000|2024-11-19 16:02:50|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|7
1732032180000|2024-11-19 16:03:00|23.51|23.46|23.47|23.42|23.51|23.46|23.47|23.42|6
1732032190000|2024-11-19 16:03:10|23.48|23.43|23.46|23.41|23.49|23.44|23.46|23.41|5
1732032200000|2024-11-19 16:03:20|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|6
1732032210000|2024-11-19 16:03:30|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|10
1732032220000|2024-11-19 16:03:40|23.41|23.36|23.4|23.35|23.42|23.37|23.39|23.34|12
1732032230000|2024-11-19 16:03:50|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|8
1732032240000|2024-11-19 16:04:00|23.41|23.36|23.42|23.37|23.44|23.39|23.41|23.36|8
1732032250000|2024-11-19 16:04:10|23.43|23.38|23.43|23.38|23.43|23.38|23.43|23.38|1
1732032260000|2024-11-19 16:04:20|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732032270000|2024-11-19 16:04:30|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732032280000|2024-11-19 16:04:40|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732032290000|2024-11-19 16:04:50|23.45|23.4|23.44|23.39|23.45|23.4|23.43|23.38|4
1732032300000|2024-11-19 16:05:00|23.43|23.38|23.46|23.41|23.47|23.42|23.43|23.38|6
1732032310000|2024-11-19 16:05:10|23.45|23.4|23.41|23.36|23.45|23.4|23.41|23.36|5
1732032320000|2024-11-19 16:05:20|23.4|23.35|23.35|23.3|23.4|23.35|23.35|23.3|6
1732032330000|2024-11-19 16:05:30|23.34|23.29|23.37|23.32|23.38|23.33|23.34|23.29|7
1732032340000|2024-11-19 16:05:40|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|3
1732032350000|2024-11-19 16:05:50|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|8
1732032360000|2024-11-19 16:06:00|23.37|23.32|23.32|23.27|23.37|23.32|23.32|23.27|4
1732032370000|2024-11-19 16:06:10|23.33|23.28|23.33|23.28|23.33|23.28|23.32|23.27|3
1732032380000|2024-11-19 16:06:20|23.32|23.27|23.32|23.27|23.33|23.28|23.31|23.26|5
1732032390000|2024-11-19 16:06:30|23.31|23.26|23.3|23.25|23.32|23.27|23.3|23.25|10
1732032400000|2024-11-19 16:06:40|23.31|23.26|23.31|23.26|23.32|23.27|23.3|23.25|9
1732032410000|2024-11-19 16:06:50|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|5
1732032420000|2024-11-19 16:07:00|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|4
1732032430000|2024-11-19 16:07:10|23.28|23.23|23.27|23.22|23.29|23.24|23.27|23.22|7
1732032440000|2024-11-19 16:07:20|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|2
1732032450000|2024-11-19 16:07:30|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|3
1732032460000|2024-11-19 16:07:40|23.29|23.24|23.3|23.25|23.3|23.25|23.28|23.23|8
1732032470000|2024-11-19 16:07:50|23.31|23.26|23.34|23.29|23.34|23.29|23.31|23.26|6
1732032480000|2024-11-19 16:08:00|23.33|23.28|23.31|23.26|23.34|23.29|23.31|23.26|4
1732032490000|2024-11-19 16:08:10|23.3|23.25|23.24|23.19|23.31|23.26|23.24|23.19|11
1732032500000|2024-11-19 16:08:20|23.23|23.18|23.23|23.18|23.25|23.2|23.23|23.18|7
1732032510000|2024-11-19 16:08:30|23.22|23.17|23.18|23.13|23.23|23.18|23.18|23.13|8
1732032520000|2024-11-19 16:08:40|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732032530000|2024-11-19 16:08:50|23.18|23.13|23.21|23.16|23.21|23.16|23.18|23.13|8
1732032540000|2024-11-19 16:09:00|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|10
1732032550000|2024-11-19 16:09:10|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|5
1732032560000|2024-11-19 16:09:20|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|5
1732032570000|2024-11-19 16:09:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732032580000|2024-11-19 16:09:40|23.19|23.14|23.18|23.13|23.2|23.15|23.18|23.13|4
1732032590000|2024-11-19 16:09:50|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732032600000|2024-11-19 16:10:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732032610000|2024-11-19 16:10:10|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732032620000|2024-11-19 16:10:20|23.17|23.12|23.19|23.14|23.2|23.15|23.17|23.12|11
1732032630000|2024-11-19 16:10:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732032640000|2024-11-19 16:10:40|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732032650000|2024-11-19 16:10:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|14
1732032660000|2024-11-19 16:11:00|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|9
1732032670000|2024-11-19 16:11:10|23.24|23.19|23.23|23.18|23.25|23.2|23.23|23.18|8
1732032680000|2024-11-19 16:11:20|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1732032690000|2024-11-19 16:11:30|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|3
1732032710000|2024-11-19 16:11:50|23.28|23.23|23.3|23.25|23.31|23.26|23.28|23.23|7
1732032720000|2024-11-19 16:12:00|23.31|23.26|23.31|23.26|23.32|23.27|23.3|23.25|5
1732032730000|2024-11-19 16:12:10|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|6
1732032740000|2024-11-19 16:12:20|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732032750000|2024-11-19 16:12:30|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732032760000|2024-11-19 16:12:40|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732032770000|2024-11-19 16:12:50|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|7
1732032780000|2024-11-19 16:13:00|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732032790000|2024-11-19 16:13:10|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732032800000|2024-11-19 16:13:20|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|5
1732032820000|2024-11-19 16:13:40|23.38|23.33|23.4|23.35|23.4|23.35|23.37|23.32|5
1732032830000|2024-11-19 16:13:50|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732032900000|2024-11-19 16:15:00|23.46|23.41|23.5|23.45|23.5|23.45|23.46|23.41|4
1732032910000|2024-11-19 16:15:10|23.51|23.46|23.57|23.52|23.57|23.52|23.51|23.46|6
1732032920000|2024-11-19 16:15:20|23.58|23.53|23.62|23.57|23.62|23.57|23.58|23.53|7
1732032930000|2024-11-19 16:15:30|23.63|23.58|23.69|23.64|23.69|23.64|23.63|23.58|10
1732032940000|2024-11-19 16:15:40|23.68|23.63|23.69|23.64|23.69|23.64|23.67|23.62|4
1732032950000|2024-11-19 16:15:50|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|3
1732032960000|2024-11-19 16:16:00|23.69|23.64|23.77|23.72|23.81|23.76|23.69|23.64|11
1732032970000|2024-11-19 16:16:10|23.76|23.71|23.63|23.58|23.76|23.71|23.63|23.58|11
1732032980000|2024-11-19 16:16:20|23.64|23.59|23.67|23.62|23.67|23.62|23.64|23.59|7
1732032990000|2024-11-19 16:16:30|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|4
1732033000000|2024-11-19 16:16:40|23.64|23.59|23.63|23.58|23.65|23.6|23.63|23.58|6
1732033010000|2024-11-19 16:16:50|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1732033020000|2024-11-19 16:17:00|23.63|23.58|23.64|23.59|23.66|23.61|23.63|23.58|9
1732033030000|2024-11-19 16:17:10|23.62|23.57|23.6|23.55|23.63|23.58|23.6|23.55|5
1732033040000|2024-11-19 16:17:20|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|4
1732033050000|2024-11-19 16:17:30|23.63|23.58|23.62|23.57|23.64|23.59|23.62|23.57|10
1732033060000|2024-11-19 16:17:40|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732033070000|2024-11-19 16:17:50|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1732033080000|2024-11-19 16:18:00|23.59|23.54|23.56|23.51|23.59|23.54|23.56|23.51|8
1732033090000|2024-11-19 16:18:10|23.57|23.52|23.49|23.44|23.57|23.52|23.49|23.44|6
1732033100000|2024-11-19 16:18:20|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732033110000|2024-11-19 16:18:30|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|2
1732033120000|2024-11-19 16:18:40|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|4
1732033130000|2024-11-19 16:18:50|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732033140000|2024-11-19 16:19:00|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732033150000|2024-11-19 16:19:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|4
1732033160000|2024-11-19 16:19:20|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|6
1732033170000|2024-11-19 16:19:30|23.5|23.45|23.54|23.49|23.54|23.49|23.5|23.45|4
1732033180000|2024-11-19 16:19:40|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|3
1732033190000|2024-11-19 16:19:50|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|4
1732033200000|2024-11-19 16:20:00|23.54|23.49|23.59|23.54|23.6|23.55|23.54|23.49|9
1732033210000|2024-11-19 16:20:10|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|4
1732033220000|2024-11-19 16:20:20|23.63|23.58|23.63|23.58|23.63|23.58|23.61|23.56|7
1732033230000|2024-11-19 16:20:30|23.64|23.59|23.65|23.6|23.68|23.63|23.64|23.59|8
1732033240000|2024-11-19 16:20:40|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732033250000|2024-11-19 16:20:50|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|5
1732033260000|2024-11-19 16:21:00|23.66|23.61|23.68|23.63|23.68|23.63|23.65|23.6|7
1732033270000|2024-11-19 16:21:10|23.67|23.62|23.72|23.67|23.72|23.67|23.67|23.62|6
1732033280000|2024-11-19 16:21:20|23.71|23.66|23.7|23.65|23.72|23.67|23.7|23.65|6
1732033290000|2024-11-19 16:21:30|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|3
1732033300000|2024-11-19 16:21:40|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1732033310000|2024-11-19 16:21:50|23.73|23.68|23.73|23.68|23.74|23.69|23.73|23.68|3
1732033320000|2024-11-19 16:22:00|23.76|23.71|23.75|23.7|23.78|23.73|23.75|23.7|6
1732033330000|2024-11-19 16:22:10|23.74|23.69|23.73|23.68|23.75|23.7|23.72|23.67|8
1732033340000|2024-11-19 16:22:20|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|4
1732033350000|2024-11-19 16:22:30|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1732033360000|2024-11-19 16:22:40|23.71|23.66|23.76|23.71|23.76|23.71|23.71|23.66|5
1732033370000|2024-11-19 16:22:50|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732033380000|2024-11-19 16:23:00|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|3
1732033390000|2024-11-19 16:23:10|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|5
1732033400000|2024-11-19 16:23:20|23.72|23.67|23.73|23.68|23.73|23.68|23.72|23.67|2
1732033410000|2024-11-19 16:23:30|23.74|23.69|23.73|23.68|23.74|23.69|23.71|23.66|6
1732033420000|2024-11-19 16:23:40|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732033430000|2024-11-19 16:23:50|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732033440000|2024-11-19 16:24:00|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732033460000|2024-11-19 16:24:20|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732033470000|2024-11-19 16:24:30|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732033480000|2024-11-19 16:24:40|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|2
1732033490000|2024-11-19 16:24:50|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732033500000|2024-11-19 16:25:00|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|8
1732033510000|2024-11-19 16:25:10|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732033530000|2024-11-19 16:25:30|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|2
1732033550000|2024-11-19 16:25:50|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|3
1732033560000|2024-11-19 16:26:00|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|5
1732033570000|2024-11-19 16:26:10|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|4
1732033580000|2024-11-19 16:26:20|23.68|23.63|23.65|23.6|23.69|23.64|23.65|23.6|6
1732033590000|2024-11-19 16:26:30|23.64|23.59|23.61|23.56|23.64|23.59|23.61|23.56|4
1732033600000|2024-11-19 16:26:40|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|3
1732033610000|2024-11-19 16:26:50|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732033620000|2024-11-19 16:27:00|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1732033630000|2024-11-19 16:27:10|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|5
1732033640000|2024-11-19 16:27:20|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|3
1732033650000|2024-11-19 16:27:30|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|4
1732033660000|2024-11-19 16:27:40|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732033670000|2024-11-19 16:27:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732033680000|2024-11-19 16:28:00|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1732033700000|2024-11-19 16:28:20|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732033710000|2024-11-19 16:28:30|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|2
1732033720000|2024-11-19 16:28:40|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|7
1732033730000|2024-11-19 16:28:50|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732033740000|2024-11-19 16:29:00|23.67|23.62|23.61|23.56|23.67|23.62|23.61|23.56|6
1732033750000|2024-11-19 16:29:10|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732033760000|2024-11-19 16:29:20|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732033770000|2024-11-19 16:29:30|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732033790000|2024-11-19 16:29:50|23.64|23.59|23.68|23.63|23.69|23.64|23.64|23.59|8
1732033800000|2024-11-19 16:30:00|23.65|23.6|23.63|23.58|23.66|23.61|23.63|23.58|9
1732033810000|2024-11-19 16:30:10|23.64|23.59|23.63|23.58|23.67|23.62|23.63|23.58|9
1732033820000|2024-11-19 16:30:20|23.62|23.57|23.65|23.6|23.65|23.6|23.62|23.57|8
1732033830000|2024-11-19 16:30:30|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|6
1732033840000|2024-11-19 16:30:40|23.68|23.63|23.67|23.62|23.68|23.63|23.66|23.61|4
1732033850000|2024-11-19 16:30:50|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|11
1732033860000|2024-11-19 16:31:00|23.63|23.58|23.58|23.53|23.63|23.58|23.57|23.52|9
1732033870000|2024-11-19 16:31:10|23.59|23.54|23.62|23.57|23.62|23.57|23.58|23.53|12
1732033880000|2024-11-19 16:31:20|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|6
1732033890000|2024-11-19 16:31:30|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732033900000|2024-11-19 16:31:40|23.66|23.61|23.65|23.6|23.67|23.62|23.64|23.59|6
1732033910000|2024-11-19 16:31:50|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|4
1732033920000|2024-11-19 16:32:00|23.61|23.56|23.6|23.55|23.65|23.6|23.6|23.55|13
1732033930000|2024-11-19 16:32:10|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|8
1732033940000|2024-11-19 16:32:20|23.63|23.58|23.67|23.62|23.67|23.62|23.63|23.58|9
1732033950000|2024-11-19 16:32:30|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|4
1732033960000|2024-11-19 16:32:40|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|3
1732033970000|2024-11-19 16:32:50|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1732033980000|2024-11-19 16:33:00|23.64|23.59|23.62|23.57|23.65|23.6|23.62|23.57|9
1732033990000|2024-11-19 16:33:10|23.61|23.56|23.62|23.57|23.63|23.58|23.61|23.56|7
1732034010000|2024-11-19 16:33:30|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732034020000|2024-11-19 16:33:40|23.61|23.56|23.61|23.56|23.61|23.56|23.6|23.55|5
1732034030000|2024-11-19 16:33:50|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|7
1732034040000|2024-11-19 16:34:00|23.61|23.56|23.61|23.56|23.61|23.56|23.6|23.55|3
1732034050000|2024-11-19 16:34:10|23.6|23.55|23.6|23.55|23.6|23.55|23.58|23.53|7
1732034060000|2024-11-19 16:34:20|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1732034070000|2024-11-19 16:34:30|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732034080000|2024-11-19 16:34:40|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|5
1732034090000|2024-11-19 16:34:50|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|4
1732034100000|2024-11-19 16:35:00|23.59|23.54|23.63|23.58|23.64|23.59|23.59|23.54|11
1732034110000|2024-11-19 16:35:10|23.62|23.57|23.55|23.5|23.62|23.57|23.52|23.47|14
1732034120000|2024-11-19 16:35:20|23.56|23.51|23.63|23.58|23.64|23.59|23.56|23.51|11
1732034130000|2024-11-19 16:35:30|23.62|23.57|23.64|23.59|23.65|23.6|23.62|23.57|5
1732034140000|2024-11-19 16:35:40|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|11
1732034150000|2024-11-19 16:35:50|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|4
1732034160000|2024-11-19 16:36:00|23.6|23.55|23.58|23.53|23.61|23.56|23.58|23.53|9
1732034170000|2024-11-19 16:36:10|23.57|23.52|23.56|23.51|23.58|23.53|23.55|23.5|9
1732034180000|2024-11-19 16:36:20|23.55|23.5|23.54|23.49|23.56|23.51|23.53|23.48|15
1732034190000|2024-11-19 16:36:30|23.55|23.5|23.53|23.48|23.55|23.5|23.52|23.47|16
1732034200000|2024-11-19 16:36:40|23.54|23.49|23.53|23.48|23.55|23.5|23.53|23.48|7
1732034210000|2024-11-19 16:36:50|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1732034220000|2024-11-19 16:37:00|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|7
1732034230000|2024-11-19 16:37:10|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|4
1732034240000|2024-11-19 16:37:20|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|7
1732034250000|2024-11-19 16:37:30|23.55|23.5|23.55|23.5|23.56|23.51|23.54|23.49|5
1732034260000|2024-11-19 16:37:40|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732034270000|2024-11-19 16:37:50|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|4
1732034280000|2024-11-19 16:38:00|23.53|23.48|23.52|23.47|23.53|23.48|23.5|23.45|6
1732034290000|2024-11-19 16:38:10|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732034300000|2024-11-19 16:38:20|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|3
1732034310000|2024-11-19 16:38:30|23.5|23.45|23.47|23.42|23.5|23.45|23.47|23.42|4
1732034320000|2024-11-19 16:38:40|23.48|23.43|23.46|23.41|23.49|23.44|23.46|23.41|5
1732034330000|2024-11-19 16:38:50|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|3
1732034340000|2024-11-19 16:39:00|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|6
1732034350000|2024-11-19 16:39:10|23.5|23.45|23.54|23.49|23.54|23.49|23.5|23.45|7
1732034360000|2024-11-19 16:39:20|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732034370000|2024-11-19 16:39:30|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732034390000|2024-11-19 16:39:50|23.59|23.54|23.58|23.53|23.6|23.55|23.58|23.53|4
1732034400000|2024-11-19 16:40:00|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|2
1732034410000|2024-11-19 16:40:10|23.59|23.54|23.55|23.5|23.59|23.54|23.55|23.5|5
1732034420000|2024-11-19 16:40:20|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|4
1732034430000|2024-11-19 16:40:30|23.56|23.51|23.53|23.48|23.56|23.51|23.51|23.46|7
1732034440000|2024-11-19 16:40:40|23.52|23.47|23.55|23.5|23.56|23.51|23.52|23.47|6
1732034450000|2024-11-19 16:40:50|23.54|23.49|23.53|23.48|23.56|23.51|23.53|23.48|8
1732034460000|2024-11-19 16:41:00|23.54|23.49|23.55|23.5|23.56|23.51|23.53|23.48|10
1732034470000|2024-11-19 16:41:10|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|10
1732034480000|2024-11-19 16:41:20|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|5
1732034490000|2024-11-19 16:41:30|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732034510000|2024-11-19 16:41:50|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|3
1732034520000|2024-11-19 16:42:00|23.53|23.48|23.53|23.48|23.56|23.51|23.53|23.48|9
1732034530000|2024-11-19 16:42:10|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|4
1732034540000|2024-11-19 16:42:20|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732034550000|2024-11-19 16:42:30|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732034560000|2024-11-19 16:42:40|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732034570000|2024-11-19 16:42:50|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|2
1732034580000|2024-11-19 16:43:00|23.49|23.44|23.47|23.42|23.49|23.44|23.46|23.41|5
1732034590000|2024-11-19 16:43:10|23.46|23.41|23.42|23.37|23.46|23.41|23.42|23.37|9
1732034600000|2024-11-19 16:43:20|23.43|23.38|23.44|23.39|23.44|23.39|23.42|23.37|6
1732034610000|2024-11-19 16:43:30|23.43|23.38|23.43|23.38|23.43|23.38|23.43|23.38|1
1732034630000|2024-11-19 16:43:50|23.42|23.37|23.42|23.37|23.42|23.37|23.42|23.37|1
1732034640000|2024-11-19 16:44:00|23.41|23.36|23.42|23.37|23.42|23.37|23.4|23.35|6
1732034650000|2024-11-19 16:44:10|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|4
1732034660000|2024-11-19 16:44:20|23.45|23.4|23.48|23.43|23.48|23.43|23.45|23.4|6
1732034670000|2024-11-19 16:44:30|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|6
1732034680000|2024-11-19 16:44:40|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732034690000|2024-11-19 16:44:50|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|4
1732034700000|2024-11-19 16:45:00|23.5|23.45|23.48|23.43|23.51|23.46|23.48|23.43|5
1732034710000|2024-11-19 16:45:10|23.49|23.44|23.46|23.41|23.49|23.44|23.46|23.41|4
1732034720000|2024-11-19 16:45:20|23.45|23.4|23.42|23.37|23.45|23.4|23.41|23.36|5
1732034730000|2024-11-19 16:45:30|23.43|23.38|23.44|23.39|23.44|23.39|23.42|23.37|4
1732034740000|2024-11-19 16:45:40|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732034750000|2024-11-19 16:45:50|23.43|23.38|23.43|23.38|23.43|23.38|23.41|23.36|7
1732034760000|2024-11-19 16:46:00|23.42|23.37|23.4|23.35|23.42|23.37|23.39|23.34|7
1732034770000|2024-11-19 16:46:10|23.41|23.36|23.42|23.37|23.42|23.37|23.4|23.35|6
1732034780000|2024-11-19 16:46:20|23.41|23.36|23.4|23.35|23.42|23.37|23.4|23.35|4
1732034790000|2024-11-19 16:46:30|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732034800000|2024-11-19 16:46:40|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1732034810000|2024-11-19 16:46:50|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|5
1732034840000|2024-11-19 16:47:20|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|3
1732034850000|2024-11-19 16:47:30|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|5
1732034860000|2024-11-19 16:47:40|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|2
1732034870000|2024-11-19 16:47:50|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|3
1732034880000|2024-11-19 16:48:00|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732034890000|2024-11-19 16:48:10|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732034900000|2024-11-19 16:48:20|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|4
1732034910000|2024-11-19 16:48:30|23.37|23.32|23.34|23.29|23.37|23.32|23.34|23.29|2
1732034920000|2024-11-19 16:48:40|23.35|23.3|23.36|23.31|23.36|23.31|23.34|23.29|4
1732034930000|2024-11-19 16:48:50|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732034940000|2024-11-19 16:49:00|23.36|23.31|23.36|23.31|23.38|23.33|23.36|23.31|7
1732034950000|2024-11-19 16:49:10|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|7
1732034960000|2024-11-19 16:49:20|23.34|23.29|23.37|23.32|23.37|23.32|23.34|23.29|10
1732034970000|2024-11-19 16:49:30|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|5
1732034990000|2024-11-19 16:49:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732035000000|2024-11-19 16:50:00|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732035010000|2024-11-19 16:50:10|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732035030000|2024-11-19 16:50:30|23.36|23.31|23.35|23.3|23.37|23.32|23.35|23.3|3
1732035040000|2024-11-19 16:50:40|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|5
1732035050000|2024-11-19 16:50:50|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732035060000|2024-11-19 16:51:00|23.35|23.3|23.35|23.3|23.37|23.32|23.35|23.3|5
1732035070000|2024-11-19 16:51:10|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732035080000|2024-11-19 16:51:20|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732035090000|2024-11-19 16:51:30|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|3
1732035100000|2024-11-19 16:51:40|23.33|23.28|23.33|23.28|23.34|23.29|23.33|23.28|3
1732035110000|2024-11-19 16:51:50|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|2
1732035120000|2024-11-19 16:52:00|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|5
1732035130000|2024-11-19 16:52:10|23.31|23.26|23.32|23.27|23.33|23.28|23.31|23.26|4
1732035140000|2024-11-19 16:52:20|23.33|23.28|23.33|23.28|23.33|23.28|23.32|23.27|3
1732035150000|2024-11-19 16:52:30|23.32|23.27|23.31|23.26|23.33|23.28|23.31|23.26|4
1732035160000|2024-11-19 16:52:40|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1732035170000|2024-11-19 16:52:50|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|2
1732035180000|2024-11-19 16:53:00|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732035190000|2024-11-19 16:53:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732035200000|2024-11-19 16:53:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732035210000|2024-11-19 16:53:30|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|3
1732035220000|2024-11-19 16:53:40|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|4
1732035230000|2024-11-19 16:53:50|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732035240000|2024-11-19 16:54:00|23.26|23.21|23.22|23.17|23.26|23.21|23.22|23.17|4
1732035250000|2024-11-19 16:54:10|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732035260000|2024-11-19 16:54:20|23.2|23.15|23.21|23.16|23.22|23.17|23.2|23.15|8
1732035270000|2024-11-19 16:54:30|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732035280000|2024-11-19 16:54:40|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732035290000|2024-11-19 16:54:50|23.22|23.17|23.22|23.17|23.23|23.18|23.22|23.17|3
1732035300000|2024-11-19 16:55:00|23.23|23.18|23.24|23.19|23.25|23.2|23.22|23.17|10
1732035310000|2024-11-19 16:55:10|23.23|23.18|23.23|23.18|23.25|23.2|23.22|23.17|7
1732035320000|2024-11-19 16:55:20|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|3
1732035330000|2024-11-19 16:55:30|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|3
1732035340000|2024-11-19 16:55:40|23.26|23.21|23.25|23.2|23.27|23.22|23.25|23.2|6
1732035350000|2024-11-19 16:55:50|23.26|23.21|23.23|23.18|23.27|23.22|23.23|23.18|7
1732035360000|2024-11-19 16:56:00|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732035370000|2024-11-19 16:56:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|6
1732035380000|2024-11-19 16:56:20|23.25|23.2|23.25|23.2|23.25|23.2|23.23|23.18|5
1732035390000|2024-11-19 16:56:30|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1732035400000|2024-11-19 16:56:40|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|6
1732035410000|2024-11-19 16:56:50|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732035430000|2024-11-19 16:57:10|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|4
1732035440000|2024-11-19 16:57:20|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1732035450000|2024-11-19 16:57:30|23.17|23.12|23.12|23.07|23.17|23.12|23.12|23.07|6
1732035460000|2024-11-19 16:57:40|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1732035470000|2024-11-19 16:57:50|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732035480000|2024-11-19 16:58:00|23.12|23.07|23.13|23.08|23.13|23.08|23.11|23.06|6
1732035490000|2024-11-19 16:58:10|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|5
1732035500000|2024-11-19 16:58:20|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|4
1732035510000|2024-11-19 16:58:30|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732035530000|2024-11-19 16:58:50|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1732035540000|2024-11-19 16:59:00|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|3
1732035550000|2024-11-19 16:59:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732035560000|2024-11-19 16:59:20|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|4
1732035580000|2024-11-19 16:59:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732035590000|2024-11-19 16:59:50|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|5
1732035600000|2024-11-19 17:00:00|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732035610000|2024-11-19 17:00:10|23.16|23.11|23.22|23.17|23.22|23.17|23.16|23.11|7
1732035620000|2024-11-19 17:00:20|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|3
1732035630000|2024-11-19 17:00:30|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|3
1732035640000|2024-11-19 17:00:40|23.27|23.22|23.27|23.22|23.29|23.24|23.27|23.22|5
1732035650000|2024-11-19 17:00:50|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|2
1732035660000|2024-11-19 17:01:00|23.28|23.23|23.3|23.25|23.32|23.27|23.28|23.23|8
1732035670000|2024-11-19 17:01:10|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|9
1732035680000|2024-11-19 17:01:20|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|2
1732035690000|2024-11-19 17:01:30|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1732035700000|2024-11-19 17:01:40|23.31|23.26|23.29|23.24|23.31|23.26|23.28|23.23|4
1732035710000|2024-11-19 17:01:50|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1732035720000|2024-11-19 17:02:00|23.29|23.24|23.32|23.27|23.32|23.27|23.28|23.23|6
1732035730000|2024-11-19 17:02:10|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|5
1732035740000|2024-11-19 17:02:20|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732035750000|2024-11-19 17:02:30|23.32|23.27|23.34|23.29|23.34|23.29|23.32|23.27|7
1732035760000|2024-11-19 17:02:40|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732035770000|2024-11-19 17:02:50|23.35|23.3|23.32|23.27|23.35|23.3|23.32|23.27|4
1732035780000|2024-11-19 17:03:00|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|6
1732035790000|2024-11-19 17:03:10|23.33|23.28|23.34|23.29|23.35|23.3|23.32|23.27|6
1732035800000|2024-11-19 17:03:20|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732035810000|2024-11-19 17:03:30|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|3
1732035820000|2024-11-19 17:03:40|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|5
1732035830000|2024-11-19 17:03:50|23.31|23.26|23.34|23.29|23.35|23.3|23.31|23.26|6
1732035840000|2024-11-19 17:04:00|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|3
1732035850000|2024-11-19 17:04:10|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|6
1732035860000|2024-11-19 17:04:20|23.36|23.31|23.36|23.31|23.37|23.32|23.36|23.31|3
1732035870000|2024-11-19 17:04:30|23.35|23.3|23.31|23.26|23.35|23.3|23.31|23.26|4
1732035880000|2024-11-19 17:04:40|23.32|23.27|23.31|23.26|23.33|23.28|23.31|23.26|4
1732035890000|2024-11-19 17:04:50|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|4
1732035900000|2024-11-19 17:05:00|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732035910000|2024-11-19 17:05:10|23.3|23.25|23.3|23.25|23.3|23.25|23.3|23.25|1
1732035920000|2024-11-19 17:05:20|23.31|23.26|23.31|23.26|23.31|23.26|23.3|23.25|3
1732035930000|2024-11-19 17:05:30|23.32|23.27|23.3|23.25|23.32|23.27|23.3|23.25|3
1732035940000|2024-11-19 17:05:40|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|3
1732035950000|2024-11-19 17:05:50|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1732035960000|2024-11-19 17:06:00|23.31|23.26|23.3|23.25|23.32|23.27|23.3|23.25|4
1732035970000|2024-11-19 17:06:10|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|4
1732035980000|2024-11-19 17:06:20|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|5
1732035990000|2024-11-19 17:06:30|23.32|23.27|23.29|23.24|23.32|23.27|23.29|23.24|4
1732036000000|2024-11-19 17:06:40|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732036010000|2024-11-19 17:06:50|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|3
1732036020000|2024-11-19 17:07:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732036030000|2024-11-19 17:07:10|23.25|23.2|23.22|23.17|23.26|23.21|23.19|23.14|11
1732036040000|2024-11-19 17:07:20|23.23|23.18|23.23|23.18|23.24|23.19|23.22|23.17|7
1732036050000|2024-11-19 17:07:30|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|7
1732036060000|2024-11-19 17:07:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|4
1732036070000|2024-11-19 17:07:50|23.19|23.14|23.16|23.11|23.19|23.14|23.16|23.11|8
1732036080000|2024-11-19 17:08:00|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1732036090000|2024-11-19 17:08:10|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|6
1732036100000|2024-11-19 17:08:20|23.17|23.12|23.22|23.17|23.23|23.18|23.17|23.12|14
1732036110000|2024-11-19 17:08:30|23.23|23.18|23.24|23.19|23.25|23.2|23.22|23.17|6
1732036120000|2024-11-19 17:08:40|23.25|23.2|23.24|23.19|23.25|23.2|23.23|23.18|8
1732036130000|2024-11-19 17:08:50|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|4
1732036140000|2024-11-19 17:09:00|23.25|23.2|23.3|23.25|23.3|23.25|23.25|23.2|9
1732036150000|2024-11-19 17:09:10|23.29|23.24|23.28|23.23|23.3|23.25|23.27|23.22|6
1732036170000|2024-11-19 17:09:30|23.27|23.22|23.3|23.25|23.31|23.26|23.27|23.22|8
1732036180000|2024-11-19 17:09:40|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|5
1732036190000|2024-11-19 17:09:50|23.28|23.23|23.3|23.25|23.3|23.25|23.28|23.23|3
1732036200000|2024-11-19 17:10:00|23.31|23.26|23.26|23.21|23.31|23.26|23.26|23.21|5
1732036210000|2024-11-19 17:10:10|23.25|23.2|23.28|23.23|23.29|23.24|23.25|23.2|8
1732036220000|2024-11-19 17:10:20|23.29|23.24|23.31|23.26|23.31|23.26|23.28|23.23|5
1732036230000|2024-11-19 17:10:30|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732036240000|2024-11-19 17:10:40|23.28|23.23|23.3|23.25|23.3|23.25|23.28|23.23|3
1732036250000|2024-11-19 17:10:50|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|3
1732036260000|2024-11-19 17:11:00|23.28|23.23|23.28|23.23|23.29|23.24|23.28|23.23|3
1732036270000|2024-11-19 17:11:10|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|5
1732036280000|2024-11-19 17:11:20|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|4
1732036290000|2024-11-19 17:11:30|23.28|23.23|23.25|23.2|23.28|23.23|23.25|23.2|6
1732036300000|2024-11-19 17:11:40|23.26|23.21|23.3|23.25|23.3|23.25|23.26|23.21|5
1732036310000|2024-11-19 17:11:50|23.29|23.24|23.28|23.23|23.29|23.24|23.27|23.22|4
1732036320000|2024-11-19 17:12:00|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|3
1732036330000|2024-11-19 17:12:10|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|5
1732036340000|2024-11-19 17:12:20|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|5
1732036350000|2024-11-19 17:12:30|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|4
1732036360000|2024-11-19 17:12:40|23.19|23.14|23.22|23.17|23.22|23.17|23.19|23.14|6
1732036370000|2024-11-19 17:12:50|23.21|23.16|23.24|23.19|23.25|23.2|23.21|23.16|6
1732036380000|2024-11-19 17:13:00|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|7
1732036390000|2024-11-19 17:13:10|23.18|23.13|23.2|23.15|23.2|23.15|23.15|23.1|13
1732036400000|2024-11-19 17:13:20|23.21|23.16|23.18|23.13|23.21|23.16|23.18|23.13|4
1732036410000|2024-11-19 17:13:30|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|3
1732036420000|2024-11-19 17:13:40|23.18|23.13|23.21|23.16|23.21|23.16|23.18|23.13|4
1732036430000|2024-11-19 17:13:50|23.22|23.17|23.2|23.15|23.23|23.18|23.2|23.15|5
1732036440000|2024-11-19 17:14:00|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1732036450000|2024-11-19 17:14:10|23.2|23.15|23.22|23.17|23.22|23.17|23.19|23.14|6
1732036460000|2024-11-19 17:14:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732036470000|2024-11-19 17:14:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732036480000|2024-11-19 17:14:40|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|5
1732036490000|2024-11-19 17:14:50|23.21|23.16|23.19|23.14|23.22|23.17|23.18|23.13|10
1732036500000|2024-11-19 17:15:00|23.2|23.15|23.18|23.13|23.2|23.15|23.17|23.12|7
1732036510000|2024-11-19 17:15:10|23.17|23.12|23.16|23.11|23.18|23.13|23.16|23.11|4
1732036520000|2024-11-19 17:15:20|23.15|23.1|23.15|23.1|23.15|23.1|23.13|23.08|7
1732036530000|2024-11-19 17:15:30|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|6
1732036540000|2024-11-19 17:15:40|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732036570000|2024-11-19 17:16:10|23.14|23.09|23.14|23.09|23.16|23.11|23.14|23.09|5
1732036580000|2024-11-19 17:16:20|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732036590000|2024-11-19 17:16:30|23.17|23.12|23.13|23.08|23.17|23.12|23.13|23.08|6
1732036600000|2024-11-19 17:16:40|23.14|23.09|23.15|23.1|23.17|23.12|23.14|23.09|6
1732036610000|2024-11-19 17:16:50|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732036620000|2024-11-19 17:17:00|23.16|23.11|23.15|23.1|23.17|23.12|23.15|23.1|6
1732036630000|2024-11-19 17:17:10|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732036640000|2024-11-19 17:17:20|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732036650000|2024-11-19 17:17:30|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|3
1732036660000|2024-11-19 17:17:40|23.09|23.04|23.1|23.05|23.1|23.05|23.08|23.03|6
1732036670000|2024-11-19 17:17:50|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732036680000|2024-11-19 17:18:00|23.09|23.04|23.12|23.07|23.13|23.08|23.09|23.04|6
1732036690000|2024-11-19 17:18:10|23.13|23.08|23.16|23.11|23.16|23.11|23.13|23.08|4
1732036700000|2024-11-19 17:18:20|23.15|23.1|23.15|23.1|23.16|23.11|23.14|23.09|7
1732036710000|2024-11-19 17:18:30|23.14|23.09|23.13|23.08|23.15|23.1|23.13|23.08|6
1732036720000|2024-11-19 17:18:40|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|6
1732036730000|2024-11-19 17:18:50|23.12|23.07|23.14|23.09|23.15|23.1|23.12|23.07|5
1732036740000|2024-11-19 17:19:00|23.15|23.1|23.15|23.1|23.16|23.11|23.14|23.09|7
1732036750000|2024-11-19 17:19:10|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732037180000|2024-11-19 17:26:20|23.1|23.05|23.1|23.05|23.1|23.05|23.05|23|7
1732037190000|2024-11-19 17:26:30|23.11|23.06|23.12|23.07|23.16|23.11|23.11|23.06|10
1732037200000|2024-11-19 17:26:40|23.11|23.06|23.1|23.05|23.12|23.07|23.1|23.05|4
1732037210000|2024-11-19 17:26:50|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|5
1732037220000|2024-11-19 17:27:00|23.08|23.03|23.1|23.05|23.1|23.05|23.08|23.03|9
1732037230000|2024-11-19 17:27:10|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732037240000|2024-11-19 17:27:20|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732037250000|2024-11-19 17:27:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732037260000|2024-11-19 17:27:40|23.09|23.04|23.1|23.05|23.1|23.05|23.08|23.03|4
1732037270000|2024-11-19 17:27:50|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|4
1732037280000|2024-11-19 17:28:00|23.09|23.04|23.08|23.03|23.09|23.04|23.07|23.02|4
1732037290000|2024-11-19 17:28:10|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|3
1732037300000|2024-11-19 17:28:20|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732037310000|2024-11-19 17:28:30|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|4
1732037320000|2024-11-19 17:28:40|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1732037330000|2024-11-19 17:28:50|23.07|23.02|23.05|23|23.07|23.02|23.05|23|5
1732037340000|2024-11-19 17:29:00|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|3
1732037360000|2024-11-19 17:29:20|23.07|23.02|23.08|23.03|23.08|23.03|23.06|23.01|6
1732037370000|2024-11-19 17:29:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|6
1732037380000|2024-11-19 17:29:40|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732037390000|2024-11-19 17:29:50|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|3
1732037400000|2024-11-19 17:30:00|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732037410000|2024-11-19 17:30:10|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732037420000|2024-11-19 17:30:20|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|3
1732037430000|2024-11-19 17:30:30|23.1|23.05|23.12|23.07|23.12|23.07|23.08|23.03|7
1732037440000|2024-11-19 17:30:40|23.13|23.08|23.14|23.09|23.15|23.1|23.13|23.08|6
1732037450000|2024-11-19 17:30:50|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732037460000|2024-11-19 17:31:00|23.14|23.09|23.13|23.08|23.15|23.1|23.11|23.06|8
1732037470000|2024-11-19 17:31:10|23.12|23.07|23.14|23.09|23.15|23.1|23.11|23.06|9
1732037480000|2024-11-19 17:31:20|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|4
1732037490000|2024-11-19 17:31:30|23.15|23.1|23.19|23.14|23.19|23.14|23.15|23.1|5
1732037500000|2024-11-19 17:31:40|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|5
1732037510000|2024-11-19 17:31:50|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|4
1732037520000|2024-11-19 17:32:00|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|6
1732037530000|2024-11-19 17:32:10|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1732037540000|2024-11-19 17:32:20|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|4
1732037550000|2024-11-19 17:32:30|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|5
1732037560000|2024-11-19 17:32:40|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1732037570000|2024-11-19 17:32:50|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|4
1732037580000|2024-11-19 17:33:00|23.18|23.13|23.16|23.11|23.19|23.14|23.16|23.11|5
1732037590000|2024-11-19 17:33:10|23.17|23.12|23.17|23.12|23.17|23.12|23.15|23.1|9
1732037600000|2024-11-19 17:33:20|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732037610000|2024-11-19 17:33:30|23.18|23.13|23.16|23.11|23.19|23.14|23.16|23.11|13
1732037620000|2024-11-19 17:33:40|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|8
1732037630000|2024-11-19 17:33:50|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|9
1732037640000|2024-11-19 17:34:00|23.2|23.15|23.21|23.16|23.22|23.17|23.2|23.15|14
1732037650000|2024-11-19 17:34:10|23.22|23.17|23.2|23.15|23.22|23.17|23.19|23.14|6
1732037660000|2024-11-19 17:34:20|23.19|23.14|23.19|23.14|23.22|23.17|23.19|23.14|13
1732037670000|2024-11-19 17:34:30|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|5
1732037680000|2024-11-19 17:34:40|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|4
1732037690000|2024-11-19 17:34:50|23.19|23.14|23.19|23.14|23.2|23.15|23.18|23.13|5
1732037700000|2024-11-19 17:35:00|23.18|23.13|23.2|23.15|23.2|23.15|23.17|23.12|7
1732037710000|2024-11-19 17:35:10|23.21|23.16|23.21|23.16|23.22|23.17|23.2|23.15|11
1732037730000|2024-11-19 17:35:30|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|14
1732037740000|2024-11-19 17:35:40|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|8
1732037750000|2024-11-19 17:35:50|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732037760000|2024-11-19 17:36:00|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|4
1732037770000|2024-11-19 17:36:10|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732037780000|2024-11-19 17:36:20|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|4
1732037790000|2024-11-19 17:36:30|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732037800000|2024-11-19 17:36:40|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732037810000|2024-11-19 17:36:50|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|4
1732037820000|2024-11-19 17:37:00|23.25|23.2|23.27|23.22|23.27|23.22|23.25|23.2|3
1732037830000|2024-11-19 17:37:10|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|9
1732037840000|2024-11-19 17:37:20|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|8
1732037850000|2024-11-19 17:37:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732037860000|2024-11-19 17:37:40|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|3
1732037870000|2024-11-19 17:37:50|23.2|23.15|23.21|23.16|23.22|23.17|23.2|23.15|8
1732037880000|2024-11-19 17:38:00|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|2
1732037890000|2024-11-19 17:38:10|23.22|23.17|23.2|23.15|23.23|23.18|23.2|23.15|7
1732037900000|2024-11-19 17:38:20|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|6
1732037910000|2024-11-19 17:38:30|23.19|23.14|23.2|23.15|23.21|23.16|23.19|23.14|6
1732037920000|2024-11-19 17:38:40|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1732037930000|2024-11-19 17:38:50|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732037940000|2024-11-19 17:39:00|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1732037950000|2024-11-19 17:39:10|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1732037960000|2024-11-19 17:39:20|23.22|23.17|23.24|23.19|23.24|23.19|23.22|23.17|3
1732037970000|2024-11-19 17:39:30|23.25|23.2|23.3|23.25|23.3|23.25|23.25|23.2|5
1732037980000|2024-11-19 17:39:40|23.29|23.24|23.27|23.22|23.29|23.24|23.27|23.22|3
1732037990000|2024-11-19 17:39:50|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|4
1732038000000|2024-11-19 17:40:00|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|7
1732038020000|2024-11-19 17:40:20|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1732038030000|2024-11-19 17:40:30|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|8
1732038040000|2024-11-19 17:40:40|23.27|23.22|23.25|23.2|23.28|23.23|23.25|23.2|7
1732038050000|2024-11-19 17:40:50|23.26|23.21|23.26|23.21|23.27|23.22|23.25|23.2|5
1732038060000|2024-11-19 17:41:00|23.27|23.22|23.25|23.2|23.27|23.22|23.23|23.18|7
1732038070000|2024-11-19 17:41:10|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|5
1732038080000|2024-11-19 17:41:20|23.25|23.2|23.27|23.22|23.28|23.23|23.24|23.19|6
1732038090000|2024-11-19 17:41:30|23.28|23.23|23.28|23.23|23.28|23.23|23.27|23.22|3
1732038100000|2024-11-19 17:41:40|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|4
1732038110000|2024-11-19 17:41:50|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|9
1732038120000|2024-11-19 17:42:00|23.3|23.25|23.28|23.23|23.3|23.25|23.27|23.22|6
1732038130000|2024-11-19 17:42:10|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|9
1732038140000|2024-11-19 17:42:20|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732038150000|2024-11-19 17:42:30|23.27|23.22|23.28|23.23|23.28|23.23|23.27|23.22|4
1732038160000|2024-11-19 17:42:40|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|8
1732038180000|2024-11-19 17:43:00|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732038190000|2024-11-19 17:43:10|23.34|23.29|23.38|23.33|23.38|23.33|23.34|23.29|4
1732038200000|2024-11-19 17:43:20|23.39|23.34|23.41|23.36|23.41|23.36|23.38|23.33|5
1732038210000|2024-11-19 17:43:30|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|6
1732038220000|2024-11-19 17:43:40|23.4|23.35|23.39|23.34|23.4|23.35|23.38|23.33|8
1732038230000|2024-11-19 17:43:50|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732038240000|2024-11-19 17:44:00|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|6
1732038250000|2024-11-19 17:44:10|23.35|23.3|23.34|23.29|23.36|23.31|23.33|23.28|6
1732038260000|2024-11-19 17:44:20|23.35|23.3|23.36|23.31|23.36|23.31|23.34|23.29|6
1732038270000|2024-11-19 17:44:30|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732038280000|2024-11-19 17:44:40|23.35|23.3|23.36|23.31|23.36|23.31|23.34|23.29|4
1732038290000|2024-11-19 17:44:50|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|4
1732038300000|2024-11-19 17:45:00|23.35|23.3|23.37|23.32|23.37|23.32|23.34|23.29|5
1732038310000|2024-11-19 17:45:10|23.38|23.33|23.36|23.31|23.4|23.35|23.36|23.31|6
1732038320000|2024-11-19 17:45:20|23.35|23.3|23.34|23.29|23.35|23.3|23.33|23.28|4
1732038330000|2024-11-19 17:45:30|23.35|23.3|23.36|23.31|23.37|23.32|23.35|23.3|6
1732038340000|2024-11-19 17:45:40|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|2
1732038350000|2024-11-19 17:45:50|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|6
1732038360000|2024-11-19 17:46:00|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732038370000|2024-11-19 17:46:10|23.31|23.26|23.29|23.24|23.31|23.26|23.28|23.23|5
1732038380000|2024-11-19 17:46:20|23.3|23.25|23.3|23.25|23.32|23.27|23.3|23.25|5
1732038390000|2024-11-19 17:46:30|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1732038400000|2024-11-19 17:46:40|23.28|23.23|23.27|23.22|23.28|23.23|23.26|23.21|4
1732038410000|2024-11-19 17:46:50|23.28|23.23|23.32|23.27|23.32|23.27|23.28|23.23|5
1732038420000|2024-11-19 17:47:00|23.31|23.26|23.27|23.22|23.31|23.26|23.26|23.21|7
1732038430000|2024-11-19 17:47:10|23.25|23.2|23.26|23.21|23.26|23.21|23.24|23.19|6
1732038440000|2024-11-19 17:47:20|23.25|23.2|23.27|23.22|23.27|23.22|23.25|23.2|3
1732038450000|2024-11-19 17:47:30|23.26|23.21|23.27|23.22|23.27|23.22|23.26|23.21|2
1732038460000|2024-11-19 17:47:40|23.28|23.23|23.26|23.21|23.29|23.24|23.26|23.21|5
1732038470000|2024-11-19 17:47:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732038480000|2024-11-19 17:48:00|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732038490000|2024-11-19 17:48:10|23.25|23.2|23.2|23.15|23.25|23.2|23.2|23.15|6
1732038500000|2024-11-19 17:48:20|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|4
1732038510000|2024-11-19 17:48:30|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732038520000|2024-11-19 17:48:40|23.19|23.14|23.2|23.15|23.21|23.16|23.19|23.14|8
1732038530000|2024-11-19 17:48:50|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1732038540000|2024-11-19 17:49:00|23.2|23.15|23.18|23.13|23.21|23.16|23.18|23.13|5
1732038560000|2024-11-19 17:49:20|23.17|23.12|23.16|23.11|23.17|23.12|23.15|23.1|4
1732038570000|2024-11-19 17:49:30|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732038580000|2024-11-19 17:49:40|23.16|23.11|23.15|23.1|23.17|23.12|23.15|23.1|6
1732038590000|2024-11-19 17:49:50|23.16|23.11|23.15|23.1|23.16|23.11|23.14|23.09|4
1732038600000|2024-11-19 17:50:00|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732038610000|2024-11-19 17:50:10|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|3
1732038620000|2024-11-19 17:50:20|23.12|23.07|23.13|23.08|23.13|23.08|23.12|23.07|8
1732038630000|2024-11-19 17:50:30|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732038640000|2024-11-19 17:50:40|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732038650000|2024-11-19 17:50:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732038660000|2024-11-19 17:51:00|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732038740000|2024-11-19 17:52:20|23.11|23.06|23.13|23.08|23.14|23.09|23.11|23.06|5
1732038750000|2024-11-19 17:52:30|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732038760000|2024-11-19 17:52:40|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|3
1732038770000|2024-11-19 17:52:50|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732038780000|2024-11-19 17:53:00|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732038790000|2024-11-19 17:53:10|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732038800000|2024-11-19 17:53:20|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1732038810000|2024-11-19 17:53:30|23.12|23.07|23.11|23.06|23.12|23.07|23.1|23.05|4
1732038820000|2024-11-19 17:53:40|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|3
1732038830000|2024-11-19 17:53:50|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1732038840000|2024-11-19 17:54:00|23.13|23.08|23.14|23.09|23.14|23.09|23.12|23.07|4
1732038850000|2024-11-19 17:54:10|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732038860000|2024-11-19 17:54:20|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1732038880000|2024-11-19 17:54:40|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732038890000|2024-11-19 17:54:50|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732038900000|2024-11-19 17:55:00|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|3
1732038910000|2024-11-19 17:55:10|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732038920000|2024-11-19 17:55:20|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732038930000|2024-11-19 17:55:30|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1732038940000|2024-11-19 17:55:40|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|5
1732038950000|2024-11-19 17:55:50|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|3
1732038960000|2024-11-19 17:56:00|23.11|23.06|23.07|23.02|23.11|23.06|23.07|23.02|5
1732038970000|2024-11-19 17:56:10|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|2
1732038980000|2024-11-19 17:56:20|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732038990000|2024-11-19 17:56:30|23.09|23.04|23.09|23.04|23.1|23.05|23.09|23.04|3
1732039020000|2024-11-19 17:57:00|23.08|23.03|23.1|23.05|23.1|23.05|23.08|23.03|5
1732039030000|2024-11-19 17:57:10|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732039040000|2024-11-19 17:57:20|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1732039050000|2024-11-19 17:57:30|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732039070000|2024-11-19 17:57:50|23.09|23.04|23.09|23.04|23.1|23.05|23.09|23.04|3
1732039080000|2024-11-19 17:58:00|23.1|23.05|23.06|23.01|23.1|23.05|23.06|23.01|4
1732039090000|2024-11-19 17:58:10|23.05|23|23.05|23|23.05|23|23.05|23|1
1732039100000|2024-11-19 17:58:20|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732039110000|2024-11-19 17:58:30|23.05|23|23.02|22.97|23.05|23|23.02|22.97|4
1732039120000|2024-11-19 17:58:40|23.01|22.96|23.03|22.98|23.03|22.98|23.01|22.96|3
1732039150000|2024-11-19 17:59:10|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732039160000|2024-11-19 17:59:20|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732039170000|2024-11-19 17:59:30|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732039190000|2024-11-19 17:59:50|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|5
1732039210000|2024-11-19 18:00:10|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732039220000|2024-11-19 18:00:20|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|6
1732039250000|2024-11-19 18:00:50|23.01|22.96|23|22.95|23.01|22.96|22.99|22.94|4
1732039260000|2024-11-19 18:01:00|23.01|22.96|23|22.95|23.01|22.96|23|22.95|4
1732039270000|2024-11-19 18:01:10|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1732039280000|2024-11-19 18:01:20|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732039290000|2024-11-19 18:01:30|23|22.95|23|22.95|23|22.95|23|22.95|1
1732039300000|2024-11-19 18:01:40|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732039310000|2024-11-19 18:01:50|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|4
1732039320000|2024-11-19 18:02:00|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1732039330000|2024-11-19 18:02:10|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|3
1732039340000|2024-11-19 18:02:20|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1732039350000|2024-11-19 18:02:30|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1732039360000|2024-11-19 18:02:40|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|7
1732039370000|2024-11-19 18:02:50|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1732039380000|2024-11-19 18:03:00|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732039390000|2024-11-19 18:03:10|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|3
1732039400000|2024-11-19 18:03:20|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732039410000|2024-11-19 18:03:30|22.84|22.79|22.8|22.75|22.85|22.8|22.8|22.75|7
1732039420000|2024-11-19 18:03:40|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732039430000|2024-11-19 18:03:50|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|5
1732039440000|2024-11-19 18:04:00|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1732039450000|2024-11-19 18:04:10|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732039460000|2024-11-19 18:04:20|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|3
1732039470000|2024-11-19 18:04:30|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732039480000|2024-11-19 18:04:40|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|7
1732039490000|2024-11-19 18:04:50|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|4
1732039500000|2024-11-19 18:05:00|22.75|22.7|22.72|22.67|22.75|22.7|22.72|22.67|8
1732039510000|2024-11-19 18:05:10|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|2
1732039520000|2024-11-19 18:05:20|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|3
1732039530000|2024-11-19 18:05:30|22.72|22.67|22.76|22.71|22.76|22.71|22.72|22.67|5
1732039540000|2024-11-19 18:05:40|22.75|22.7|22.75|22.7|22.77|22.72|22.75|22.7|5
1732039550000|2024-11-19 18:05:50|22.76|22.71|22.77|22.72|22.78|22.73|22.76|22.71|4
1732039560000|2024-11-19 18:06:00|22.76|22.71|22.77|22.72|22.78|22.73|22.75|22.7|6
1732039570000|2024-11-19 18:06:10|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|9
1732039580000|2024-11-19 18:06:20|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1732039590000|2024-11-19 18:06:30|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|3
1732039600000|2024-11-19 18:06:40|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|2
1732039610000|2024-11-19 18:06:50|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|4
1732039620000|2024-11-19 18:07:00|22.79|22.74|22.83|22.78|22.83|22.78|22.79|22.74|5
1732039630000|2024-11-19 18:07:10|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1732039640000|2024-11-19 18:07:20|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1732039650000|2024-11-19 18:07:30|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1732039660000|2024-11-19 18:07:40|22.84|22.79|22.85|22.8|22.86|22.81|22.84|22.79|6
1732039680000|2024-11-19 18:08:00|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|4
1732039690000|2024-11-19 18:08:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|4
1732039710000|2024-11-19 18:08:30|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|5
1732039720000|2024-11-19 18:08:40|22.83|22.78|22.82|22.77|22.83|22.78|22.8|22.75|8
1732039730000|2024-11-19 18:08:50|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|10
1732039740000|2024-11-19 18:09:00|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|5
1732039750000|2024-11-19 18:09:10|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|4
1732039760000|2024-11-19 18:09:20|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1732039770000|2024-11-19 18:09:30|22.84|22.79|22.84|22.79|22.85|22.8|22.84|22.79|3
1732039780000|2024-11-19 18:09:40|22.85|22.8|22.85|22.8|22.86|22.81|22.85|22.8|3
1732039790000|2024-11-19 18:09:50|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732039800000|2024-11-19 18:10:00|22.83|22.78|22.87|22.82|22.87|22.82|22.83|22.78|7
1732039810000|2024-11-19 18:10:10|22.88|22.83|22.89|22.84|22.89|22.84|22.87|22.82|6
1732039820000|2024-11-19 18:10:20|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|3
1732039830000|2024-11-19 18:10:30|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732039840000|2024-11-19 18:10:40|22.92|22.87|22.94|22.89|22.94|22.89|22.92|22.87|5
1732039860000|2024-11-19 18:11:00|22.93|22.88|22.95|22.9|22.95|22.9|22.92|22.87|7
1732039870000|2024-11-19 18:11:10|22.94|22.89|22.9|22.85|22.94|22.89|22.9|22.85|5
1732039880000|2024-11-19 18:11:20|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|5
1732039890000|2024-11-19 18:11:30|22.88|22.83|22.92|22.87|22.92|22.87|22.88|22.83|7
1732039900000|2024-11-19 18:11:40|22.93|22.88|22.94|22.89|22.94|22.89|22.93|22.88|2
1732039910000|2024-11-19 18:11:50|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732039920000|2024-11-19 18:12:00|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732039930000|2024-11-19 18:12:10|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|4
1732039940000|2024-11-19 18:12:20|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1732039950000|2024-11-19 18:12:30|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732039960000|2024-11-19 18:12:40|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732039970000|2024-11-19 18:12:50|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|5
1732039980000|2024-11-19 18:13:00|22.94|22.89|22.99|22.94|22.99|22.94|22.94|22.89|4
1732039990000|2024-11-19 18:13:10|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|2
1732040000000|2024-11-19 18:13:20|22.96|22.91|22.96|22.91|22.97|22.92|22.96|22.91|3
1732040010000|2024-11-19 18:13:30|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|2
1732040020000|2024-11-19 18:13:40|22.97|22.92|22.98|22.93|22.99|22.94|22.97|22.92|8
1732040030000|2024-11-19 18:13:50|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|3
1732040060000|2024-11-19 18:14:20|22.96|22.91|22.96|22.91|22.96|22.91|22.96|22.91|1
1732040070000|2024-11-19 18:14:30|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732040080000|2024-11-19 18:14:40|22.97|22.92|23|22.95|23|22.95|22.97|22.92|2
1732040090000|2024-11-19 18:14:50|22.99|22.94|22.98|22.93|22.99|22.94|22.97|22.92|4
1732040100000|2024-11-19 18:15:00|22.97|22.92|22.97|22.92|22.97|22.92|22.95|22.9|5
1732040110000|2024-11-19 18:15:10|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|3
1732040120000|2024-11-19 18:15:20|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|2
1732040130000|2024-11-19 18:15:30|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732040140000|2024-11-19 18:15:40|22.94|22.89|22.94|22.89|22.95|22.9|22.92|22.87|9
1732040150000|2024-11-19 18:15:50|22.95|22.9|22.97|22.92|22.97|22.92|22.95|22.9|5
1732040160000|2024-11-19 18:16:00|22.98|22.93|22.95|22.9|22.98|22.93|22.95|22.9|4
1732040170000|2024-11-19 18:16:10|22.96|22.91|22.96|22.91|22.97|22.92|22.96|22.91|7
1732040180000|2024-11-19 18:16:20|22.97|22.92|22.93|22.88|22.98|22.93|22.93|22.88|7
1732040190000|2024-11-19 18:16:30|22.91|22.86|22.93|22.88|22.93|22.88|22.91|22.86|13
1732040200000|2024-11-19 18:16:40|22.94|22.89|22.94|22.89|22.96|22.91|22.93|22.88|9
1732040210000|2024-11-19 18:16:50|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|10
1732040220000|2024-11-19 18:17:00|22.96|22.91|22.98|22.93|22.98|22.93|22.95|22.9|5
1732040230000|2024-11-19 18:17:10|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|6
1732040240000|2024-11-19 18:17:20|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|4
1732040250000|2024-11-19 18:17:30|22.97|22.92|22.94|22.89|22.97|22.92|22.94|22.89|9
1732040260000|2024-11-19 18:17:40|22.95|22.9|22.91|22.86|22.95|22.9|22.89|22.84|9
1732040270000|2024-11-19 18:17:50|22.9|22.85|22.92|22.87|22.92|22.87|22.9|22.85|5
1732040280000|2024-11-19 18:18:00|22.91|22.86|22.91|22.86|22.93|22.88|22.91|22.86|7
1732040290000|2024-11-19 18:18:10|22.92|22.87|22.9|22.85|22.93|22.88|22.9|22.85|9
1732040300000|2024-11-19 18:18:20|22.89|22.84|22.89|22.84|22.9|22.85|22.88|22.83|5
1732040310000|2024-11-19 18:18:30|22.88|22.83|22.89|22.84|22.9|22.85|22.88|22.83|4
1732040320000|2024-11-19 18:18:40|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|2
1732040330000|2024-11-19 18:18:50|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|5
1732040340000|2024-11-19 18:19:00|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|4
1732040350000|2024-11-19 18:19:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|4
1732040360000|2024-11-19 18:19:20|22.86|22.81|22.86|22.81|22.86|22.81|22.86|22.81|1
1732040370000|2024-11-19 18:19:30|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732040380000|2024-11-19 18:19:40|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|3
1732040390000|2024-11-19 18:19:50|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|3
1732040400000|2024-11-19 18:20:00|22.88|22.83|22.85|22.8|22.88|22.83|22.85|22.8|6
1732040410000|2024-11-19 18:20:10|22.86|22.81|22.83|22.78|22.86|22.81|22.82|22.77|6
1732040420000|2024-11-19 18:20:20|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1732040430000|2024-11-19 18:20:30|22.82|22.77|22.83|22.78|22.85|22.8|22.82|22.77|8
1732040440000|2024-11-19 18:20:40|22.82|22.77|22.82|22.77|22.83|22.78|22.82|22.77|3
1732040450000|2024-11-19 18:20:50|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|2
1732040460000|2024-11-19 18:21:00|22.81|22.76|22.79|22.74|22.81|22.76|22.79|22.74|3
1732040470000|2024-11-19 18:21:10|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732040480000|2024-11-19 18:21:20|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|2
1732040510000|2024-11-19 18:21:50|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|3
1732040520000|2024-11-19 18:22:00|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|4
1732040530000|2024-11-19 18:22:10|22.78|22.73|22.76|22.71|22.78|22.73|22.76|22.71|3
1732040540000|2024-11-19 18:22:20|22.75|22.7|22.78|22.73|22.78|22.73|22.75|22.7|6
1732040550000|2024-11-19 18:22:30|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1732040560000|2024-11-19 18:22:40|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|3
1732040580000|2024-11-19 18:23:00|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732040590000|2024-11-19 18:23:10|22.78|22.73|22.77|22.72|22.79|22.74|22.77|22.72|4
1732040600000|2024-11-19 18:23:20|22.76|22.71|22.76|22.71|22.76|22.71|22.75|22.7|3
1732040610000|2024-11-19 18:23:30|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732040620000|2024-11-19 18:23:40|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732040630000|2024-11-19 18:23:50|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1732040640000|2024-11-19 18:24:00|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1732040660000|2024-11-19 18:24:20|22.75|22.7|22.73|22.68|22.75|22.7|22.73|22.68|2
1732040670000|2024-11-19 18:24:30|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732040680000|2024-11-19 18:24:40|22.7|22.65|22.71|22.66|22.71|22.66|22.7|22.65|4
1732040690000|2024-11-19 18:24:50|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732040700000|2024-11-19 18:25:00|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|6
1732040710000|2024-11-19 18:25:10|22.7|22.65|22.7|22.65|22.71|22.66|22.69|22.64|7
1732040720000|2024-11-19 18:25:20|22.69|22.64|22.63|22.58|22.69|22.64|22.62|22.57|11
1732040730000|2024-11-19 18:25:30|22.62|22.57|22.62|22.57|22.62|22.57|22.61|22.56|7
1732040740000|2024-11-19 18:25:40|22.61|22.56|22.61|22.56|22.61|22.56|22.61|22.56|1
1732040750000|2024-11-19 18:25:50|22.6|22.55|22.6|22.55|22.6|22.55|22.59|22.54|3
1732040760000|2024-11-19 18:26:00|22.61|22.56|22.6|22.55|22.62|22.57|22.58|22.53|11
1732040770000|2024-11-19 18:26:10|22.61|22.56|22.63|22.58|22.63|22.58|22.61|22.56|3
1732040780000|2024-11-19 18:26:20|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|6
1732040790000|2024-11-19 18:26:30|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732040800000|2024-11-19 18:26:40|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|4
1732040810000|2024-11-19 18:26:50|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|2
1732040820000|2024-11-19 18:27:00|22.63|22.58|22.62|22.57|22.64|22.59|22.62|22.57|4
1732040830000|2024-11-19 18:27:10|22.61|22.56|22.61|22.56|22.61|22.56|22.6|22.55|3
1732040850000|2024-11-19 18:27:30|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1732040860000|2024-11-19 18:27:40|22.6|22.55|22.6|22.55|22.6|22.55|22.59|22.54|7
1732040870000|2024-11-19 18:27:50|22.59|22.54|22.59|22.54|22.59|22.54|22.59|22.54|1
1732040880000|2024-11-19 18:28:00|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1732040890000|2024-11-19 18:28:10|22.57|22.52|22.59|22.54|22.6|22.55|22.57|22.52|5
1732040900000|2024-11-19 18:28:20|22.6|22.55|22.64|22.59|22.64|22.59|22.59|22.54|5
1732040910000|2024-11-19 18:28:30|22.65|22.6|22.64|22.59|22.65|22.6|22.63|22.58|10
1732040920000|2024-11-19 18:28:40|22.63|22.58|22.63|22.58|22.65|22.6|22.62|22.57|11
1732040930000|2024-11-19 18:28:50|22.64|22.59|22.62|22.57|22.64|22.59|22.62|22.57|5
1732040940000|2024-11-19 18:29:00|22.63|22.58|22.66|22.61|22.66|22.61|22.62|22.57|8
1732040950000|2024-11-19 18:29:10|22.65|22.6|22.65|22.6|22.65|22.6|22.64|22.59|3
1732040960000|2024-11-19 18:29:20|22.64|22.59|22.66|22.61|22.66|22.61|22.64|22.59|3
1732040970000|2024-11-19 18:29:30|22.65|22.6|22.65|22.6|22.66|22.61|22.65|22.6|9
1732040980000|2024-11-19 18:29:40|22.66|22.61|22.68|22.63|22.68|22.63|22.66|22.61|3
1732040990000|2024-11-19 18:29:50|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|2
1732041000000|2024-11-19 18:30:00|22.67|22.62|22.69|22.64|22.69|22.64|22.66|22.61|5
1732041010000|2024-11-19 18:30:10|22.7|22.65|22.71|22.66|22.71|22.66|22.68|22.63|6
1732041020000|2024-11-19 18:30:20|22.7|22.65|22.73|22.68|22.73|22.68|22.7|22.65|4
1732041030000|2024-11-19 18:30:30|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|3
1732041040000|2024-11-19 18:30:40|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|4
1732041050000|2024-11-19 18:30:50|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732041060000|2024-11-19 18:31:00|22.7|22.65|22.75|22.7|22.75|22.7|22.69|22.64|7
1732041070000|2024-11-19 18:31:10|22.74|22.69|22.71|22.66|22.74|22.69|22.71|22.66|5
1732041080000|2024-11-19 18:31:20|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1732041090000|2024-11-19 18:31:30|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|8
1732041100000|2024-11-19 18:31:40|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732041110000|2024-11-19 18:31:50|22.73|22.68|22.71|22.66|22.73|22.68|22.71|22.66|3
1732041120000|2024-11-19 18:32:00|22.72|22.67|22.69|22.64|22.72|22.67|22.69|22.64|4
1732041130000|2024-11-19 18:32:10|22.7|22.65|22.68|22.63|22.7|22.65|22.68|22.63|5
1732041140000|2024-11-19 18:32:20|22.67|22.62|22.66|22.61|22.68|22.63|22.66|22.61|4
1732041150000|2024-11-19 18:32:30|22.65|22.6|22.63|22.58|22.65|22.6|22.63|22.58|5
1732041160000|2024-11-19 18:32:40|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|2
1732041170000|2024-11-19 18:32:50|22.64|22.59|22.65|22.6|22.65|22.6|22.63|22.58|4
1732041180000|2024-11-19 18:33:00|22.64|22.59|22.63|22.58|22.64|22.59|22.63|22.58|2
1732041190000|2024-11-19 18:33:10|22.64|22.59|22.64|22.59|22.65|22.6|22.64|22.59|3
1732041200000|2024-11-19 18:33:20|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1732041210000|2024-11-19 18:33:30|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|2
1732041230000|2024-11-19 18:33:50|22.62|22.57|22.62|22.57|22.62|22.57|22.62|22.57|1
1732041240000|2024-11-19 18:34:00|22.61|22.56|22.6|22.55|22.62|22.57|22.59|22.54|8
1732041250000|2024-11-19 18:34:10|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732041260000|2024-11-19 18:34:20|22.59|22.54|22.61|22.56|22.61|22.56|22.59|22.54|2
1732041270000|2024-11-19 18:34:30|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|4
1732041280000|2024-11-19 18:34:40|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1732041290000|2024-11-19 18:34:50|22.59|22.54|22.58|22.53|22.6|22.55|22.57|22.52|8
1732041300000|2024-11-19 18:35:00|22.57|22.52|22.56|22.51|22.57|22.52|22.56|22.51|4
1732041320000|2024-11-19 18:35:20|22.55|22.5|22.55|22.5|22.56|22.51|22.55|22.5|3
1732041330000|2024-11-19 18:35:30|22.57|22.52|22.57|22.52|22.59|22.54|22.57|22.52|5
1732041340000|2024-11-19 18:35:40|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1732041350000|2024-11-19 18:35:50|22.59|22.54|22.59|22.54|22.59|22.54|22.59|22.54|1
1732041360000|2024-11-19 18:36:00|22.58|22.53|22.59|22.54|22.59|22.54|22.58|22.53|4
1732041860000|2024-11-19 18:44:20|22.57|22.52|22.55|22.5|22.57|22.52|22.55|22.5|4
1732041870000|2024-11-19 18:44:30|22.56|22.51|22.56|22.51|22.56|22.51|22.55|22.5|5
1732041880000|2024-11-19 18:44:40|22.57|22.52|22.56|22.51|22.57|22.52|22.56|22.51|2
1732041890000|2024-11-19 18:44:50|22.57|22.52|22.56|22.51|22.57|22.52|22.55|22.5|4
1732041900000|2024-11-19 18:45:00|22.55|22.5|22.55|22.5|22.55|22.5|22.54|22.49|5
1732041910000|2024-11-19 18:45:10|22.54|22.49|22.55|22.5|22.56|22.51|22.54|22.49|4
1732041920000|2024-11-19 18:45:20|22.56|22.51|22.56|22.51|22.56|22.51|22.56|22.51|1
1732041930000|2024-11-19 18:45:30|22.57|22.52|22.58|22.53|22.58|22.53|22.57|22.52|6
1732041940000|2024-11-19 18:45:40|22.59|22.54|22.61|22.56|22.61|22.56|22.58|22.53|5
1732041950000|2024-11-19 18:45:50|22.62|22.57|22.65|22.6|22.65|22.6|22.61|22.56|6
1732041960000|2024-11-19 18:46:00|22.64|22.59|22.68|22.63|22.68|22.63|22.63|22.58|7
1732041970000|2024-11-19 18:46:10|22.69|22.64|22.72|22.67|22.72|22.67|22.69|22.64|4
1732041980000|2024-11-19 18:46:20|22.71|22.66|22.71|22.66|22.72|22.67|22.7|22.65|9
1732041990000|2024-11-19 18:46:30|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|4
1732042010000|2024-11-19 18:46:50|22.7|22.65|22.73|22.68|22.74|22.69|22.69|22.64|8
1732042020000|2024-11-19 18:47:00|22.72|22.67|22.73|22.68|22.73|22.68|22.71|22.66|8
1732042030000|2024-11-19 18:47:10|22.72|22.67|22.73|22.68|22.74|22.69|22.71|22.66|6
1732042040000|2024-11-19 18:47:20|22.72|22.67|22.72|22.67|22.74|22.69|22.72|22.67|7
1732042050000|2024-11-19 18:47:30|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|7
1732042060000|2024-11-19 18:47:40|22.74|22.69|22.71|22.66|22.74|22.69|22.71|22.66|4
1732042070000|2024-11-19 18:47:50|22.7|22.65|22.66|22.61|22.7|22.65|22.65|22.6|9
1732042080000|2024-11-19 18:48:00|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|7
1732042090000|2024-11-19 18:48:10|22.67|22.62|22.66|22.61|22.68|22.63|22.66|22.61|17
1732042100000|2024-11-19 18:48:20|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732042110000|2024-11-19 18:48:30|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1732042120000|2024-11-19 18:48:40|22.66|22.61|22.65|22.6|22.67|22.62|22.65|22.6|6
1732042130000|2024-11-19 18:48:50|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|2
1732042140000|2024-11-19 18:49:00|22.64|22.59|22.63|22.58|22.65|22.6|22.63|22.58|4
1732042150000|2024-11-19 18:49:10|22.62|22.57|22.61|22.56|22.63|22.58|22.61|22.56|10
1732042160000|2024-11-19 18:49:20|22.62|22.57|22.62|22.57|22.62|22.57|22.61|22.56|9
1732042170000|2024-11-19 18:49:30|22.63|22.58|22.62|22.57|22.63|22.58|22.61|22.56|6
1732042180000|2024-11-19 18:49:40|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|4
1732042190000|2024-11-19 18:49:50|22.61|22.56|22.61|22.56|22.61|22.56|22.61|22.56|1
1732042200000|2024-11-19 18:50:00|22.62|22.57|22.65|22.6|22.65|22.6|22.62|22.57|4
1732042210000|2024-11-19 18:50:10|22.64|22.59|22.64|22.59|22.65|22.6|22.64|22.59|3
1732042220000|2024-11-19 18:50:20|22.63|22.58|22.66|22.61|22.66|22.61|22.63|22.58|4
1732042230000|2024-11-19 18:50:30|22.67|22.62|22.67|22.62|22.67|22.62|22.66|22.61|5
1732042240000|2024-11-19 18:50:40|22.66|22.61|22.67|22.62|22.68|22.63|22.66|22.61|8
1732042250000|2024-11-19 18:50:50|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|4
1732042260000|2024-11-19 18:51:00|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|2
1732042270000|2024-11-19 18:51:10|22.7|22.65|22.7|22.65|22.7|22.65|22.69|22.64|3
1732042280000|2024-11-19 18:51:20|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|4
1732042290000|2024-11-19 18:51:30|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1732042300000|2024-11-19 18:51:40|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|3
1732042310000|2024-11-19 18:51:50|22.7|22.65|22.71|22.66|22.71|22.66|22.7|22.65|2
1732042320000|2024-11-19 18:52:00|22.7|22.65|22.69|22.64|22.7|22.65|22.68|22.63|4
1732042340000|2024-11-19 18:52:20|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732042350000|2024-11-19 18:52:30|22.69|22.64|22.72|22.67|22.72|22.67|22.69|22.64|3
1732042360000|2024-11-19 18:52:40|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|3
1732042370000|2024-11-19 18:52:50|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|3
1732042380000|2024-11-19 18:53:00|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|7
1732042390000|2024-11-19 18:53:10|22.7|22.65|22.7|22.65|22.7|22.65|22.69|22.64|7
1732042400000|2024-11-19 18:53:20|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|2
1732042410000|2024-11-19 18:53:30|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|3
1732042420000|2024-11-19 18:53:40|22.7|22.65|22.68|22.63|22.71|22.66|22.68|22.63|4
1732042430000|2024-11-19 18:53:50|22.67|22.62|22.67|22.62|22.68|22.63|22.66|22.61|7
1732042440000|2024-11-19 18:54:00|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|8
1732042450000|2024-11-19 18:54:10|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|5
1732042460000|2024-11-19 18:54:20|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732042470000|2024-11-19 18:54:30|22.69|22.64|22.68|22.63|22.7|22.65|22.68|22.63|4
1732042480000|2024-11-19 18:54:40|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|3
1732042500000|2024-11-19 18:55:00|22.67|22.62|22.65|22.6|22.67|22.62|22.65|22.6|3
1732042510000|2024-11-19 18:55:10|22.66|22.61|22.67|22.62|22.69|22.64|22.66|22.61|6
1732042520000|2024-11-19 18:55:20|22.66|22.61|22.68|22.63|22.68|22.63|22.66|22.61|3
1732042540000|2024-11-19 18:55:40|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1732042550000|2024-11-19 18:55:50|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732042560000|2024-11-19 18:56:00|22.7|22.65|22.69|22.64|22.71|22.66|22.69|22.64|6
1732042570000|2024-11-19 18:56:10|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|4
1732042590000|2024-11-19 18:56:30|22.68|22.63|22.63|22.58|22.68|22.63|22.63|22.58|8
1732042600000|2024-11-19 18:56:40|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|5
1732042610000|2024-11-19 18:56:50|22.65|22.6|22.64|22.59|22.65|22.6|22.64|22.59|2
1732042620000|2024-11-19 18:57:00|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1732042630000|2024-11-19 18:57:10|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732042640000|2024-11-19 18:57:20|22.63|22.58|22.59|22.54|22.63|22.58|22.56|22.51|7
1732042650000|2024-11-19 18:57:30|22.6|22.55|22.6|22.55|22.6|22.55|22.6|22.55|1
1732042660000|2024-11-19 18:57:40|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|2
1732042670000|2024-11-19 18:57:50|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|4
1732042680000|2024-11-19 18:58:00|22.61|22.56|22.62|22.57|22.63|22.58|22.61|22.56|4
1732042690000|2024-11-19 18:58:10|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1732042700000|2024-11-19 18:58:20|22.64|22.59|22.63|22.58|22.64|22.59|22.63|22.58|4
1732042720000|2024-11-19 18:58:40|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732042730000|2024-11-19 18:58:50|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1732042750000|2024-11-19 18:59:10|22.62|22.57|22.64|22.59|22.64|22.59|22.62|22.57|3
1732042760000|2024-11-19 18:59:20|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|2
1732042780000|2024-11-19 18:59:40|22.65|22.6|22.65|22.6|22.65|22.6|22.65|22.6|1
1732042790000|2024-11-19 18:59:50|22.66|22.61|22.66|22.61|22.66|22.61|22.66|22.61|1
1732042800000|2024-11-19 19:00:00|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|2
1732042810000|2024-11-19 19:00:10|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732042820000|2024-11-19 19:00:20|22.66|22.61|22.66|22.61|22.66|22.61|22.66|22.61|1
1732042830000|2024-11-19 19:00:30|22.67|22.62|22.67|22.62|22.67|22.62|22.66|22.61|3
1732042860000|2024-11-19 19:01:00|22.66|22.61|22.65|22.6|22.66|22.61|22.63|22.58|6
1732042870000|2024-11-19 19:01:10|22.66|22.61|22.68|22.63|22.68|22.63|22.66|22.61|7
1732042880000|2024-11-19 19:01:20|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|4
1732042890000|2024-11-19 19:01:30|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|4
1732042900000|2024-11-19 19:01:40|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|7
1732042910000|2024-11-19 19:01:50|22.7|22.65|22.67|22.62|22.7|22.65|22.67|22.62|5
1732042920000|2024-11-19 19:02:00|22.68|22.63|22.67|22.62|22.68|22.63|22.67|22.62|4
1732042930000|2024-11-19 19:02:10|22.66|22.61|22.66|22.61|22.67|22.62|22.65|22.6|5
1732042940000|2024-11-19 19:02:20|22.65|22.6|22.64|22.59|22.65|22.6|22.64|22.59|2
1732042950000|2024-11-19 19:02:30|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|3
1732042960000|2024-11-19 19:02:40|22.62|22.57|22.55|22.5|22.62|22.57|22.55|22.5|10
1732042970000|2024-11-19 19:02:50|22.54|22.49|22.51|22.46|22.54|22.49|22.5|22.45|10
1732042980000|2024-11-19 19:03:00|22.5|22.45|22.48|22.43|22.51|22.46|22.48|22.43|9
1732042990000|2024-11-19 19:03:10|22.49|22.44|22.54|22.49|22.54|22.49|22.49|22.44|5
1732043000000|2024-11-19 19:03:20|22.55|22.5|22.57|22.52|22.57|22.52|22.55|22.5|2
1732043010000|2024-11-19 19:03:30|22.58|22.53|22.58|22.53|22.61|22.56|22.58|22.53|6
1732043020000|2024-11-19 19:03:40|22.59|22.54|22.57|22.52|22.59|22.54|22.57|22.52|5
1732043030000|2024-11-19 19:03:50|22.56|22.51|22.56|22.51|22.57|22.52|22.56|22.51|3
1732043040000|2024-11-19 19:04:00|22.57|22.52|22.57|22.52|22.57|22.52|22.57|22.52|1
1732043050000|2024-11-19 19:04:10|22.56|22.51|22.59|22.54|22.59|22.54|22.56|22.51|4
1732043060000|2024-11-19 19:04:20|22.6|22.55|22.61|22.56|22.61|22.56|22.59|22.54|4
1732043070000|2024-11-19 19:04:30|22.62|22.57|22.64|22.59|22.64|22.59|22.62|22.57|3
1732043080000|2024-11-19 19:04:40|22.63|22.58|22.61|22.56|22.63|22.58|22.6|22.55|5
1732043090000|2024-11-19 19:04:50|22.62|22.57|22.63|22.58|22.64|22.59|22.62|22.57|4
1732043100000|2024-11-19 19:05:00|22.62|22.57|22.63|22.58|22.63|22.58|22.61|22.56|4
1732043110000|2024-11-19 19:05:10|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|2
1732043120000|2024-11-19 19:05:20|22.6|22.55|22.58|22.53|22.6|22.55|22.58|22.53|5
1732043130000|2024-11-19 19:05:30|22.57|22.52|22.59|22.54|22.59|22.54|22.57|22.52|3
1732043140000|2024-11-19 19:05:40|22.6|22.55|22.6|22.55|22.6|22.55|22.6|22.55|1
1732043150000|2024-11-19 19:05:50|22.62|22.57|22.62|22.57|22.64|22.59|22.62|22.57|5
1732043160000|2024-11-19 19:06:00|22.61|22.56|22.6|22.55|22.61|22.56|22.59|22.54|4
1732043170000|2024-11-19 19:06:10|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|2
1732043180000|2024-11-19 19:06:20|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|2
1732043190000|2024-11-19 19:06:30|22.61|22.56|22.63|22.58|22.63|22.58|22.61|22.56|3
1732043200000|2024-11-19 19:06:40|22.62|22.57|22.64|22.59|22.64|22.59|22.62|22.57|5
1732043210000|2024-11-19 19:06:50|22.63|22.58|22.63|22.58|22.64|22.59|22.63|22.58|5
1732043220000|2024-11-19 19:07:00|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|3
1732043230000|2024-11-19 19:07:10|22.63|22.58|22.64|22.59|22.65|22.6|22.63|22.58|4
1732043240000|2024-11-19 19:07:20|22.65|22.6|22.68|22.63|22.68|22.63|22.65|22.6|3
1732043250000|2024-11-19 19:07:30|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|2
1732043260000|2024-11-19 19:07:40|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|3
1732043270000|2024-11-19 19:07:50|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732043280000|2024-11-19 19:08:00|22.69|22.64|22.71|22.66|22.72|22.67|22.68|22.63|7
1732043290000|2024-11-19 19:08:10|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732043300000|2024-11-19 19:08:20|22.71|22.66|22.71|22.66|22.72|22.67|22.71|22.66|3
1732043310000|2024-11-19 19:08:30|22.72|22.67|22.71|22.66|22.72|22.67|22.7|22.65|4
1732043320000|2024-11-19 19:08:40|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|3
1732043330000|2024-11-19 19:08:50|22.71|22.66|22.72|22.67|22.76|22.71|22.71|22.66|6
1732043340000|2024-11-19 19:09:00|22.71|22.66|22.71|22.66|22.72|22.67|22.71|22.66|7
1732043350000|2024-11-19 19:09:10|22.72|22.67|22.75|22.7|22.76|22.71|22.72|22.67|6
1732043360000|2024-11-19 19:09:20|22.77|22.72|22.78|22.73|22.79|22.74|22.77|22.72|3
1732043370000|2024-11-19 19:09:30|22.79|22.74|22.82|22.77|22.82|22.77|22.78|22.73|6
1732043380000|2024-11-19 19:09:40|22.81|22.76|22.84|22.79|22.84|22.79|22.8|22.75|5
1732043400000|2024-11-19 19:10:00|22.83|22.78|22.86|22.81|22.86|22.81|22.81|22.76|10
1732043410000|2024-11-19 19:10:10|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|4
1732043420000|2024-11-19 19:10:20|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|6
1732043430000|2024-11-19 19:10:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732043440000|2024-11-19 19:10:40|22.87|22.82|22.86|22.81|22.91|22.86|22.85|22.8|16
1732043450000|2024-11-19 19:10:50|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|3
1732043460000|2024-11-19 19:11:00|22.86|22.81|22.86|22.81|22.86|22.81|22.84|22.79|7
1732043470000|2024-11-19 19:11:10|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|2
1732043480000|2024-11-19 19:11:20|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|2
1732043490000|2024-11-19 19:11:30|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|2
1732043500000|2024-11-19 19:11:40|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|2
1732043510000|2024-11-19 19:11:50|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|5
1732043520000|2024-11-19 19:12:00|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|4
1732043530000|2024-11-19 19:12:10|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|3
1732043540000|2024-11-19 19:12:20|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|5
1732043550000|2024-11-19 19:12:30|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1732043560000|2024-11-19 19:12:40|22.82|22.77|22.79|22.74|22.82|22.77|22.78|22.73|11
1732043570000|2024-11-19 19:12:50|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1732043580000|2024-11-19 19:13:00|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|6
1732043590000|2024-11-19 19:13:10|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|5
1732043600000|2024-11-19 19:13:20|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|5
1732043610000|2024-11-19 19:13:30|22.83|22.78|22.78|22.73|22.83|22.78|22.78|22.73|8
1732043620000|2024-11-19 19:13:40|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732043630000|2024-11-19 19:13:50|22.78|22.73|22.76|22.71|22.78|22.73|22.76|22.71|3
1732043640000|2024-11-19 19:14:00|22.75|22.7|22.73|22.68|22.75|22.7|22.73|22.68|9
1732043650000|2024-11-19 19:14:10|22.71|22.66|22.71|22.66|22.73|22.68|22.71|22.66|5
1732043680000|2024-11-19 19:14:40|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|3
1732043690000|2024-11-19 19:14:50|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732043700000|2024-11-19 19:15:00|22.69|22.64|22.68|22.63|22.69|22.64|22.67|22.62|7
1732043710000|2024-11-19 19:15:10|22.69|22.64|22.69|22.64|22.71|22.66|22.69|22.64|9
1732043720000|2024-11-19 19:15:20|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|2
1732043730000|2024-11-19 19:15:30|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1732043740000|2024-11-19 19:15:40|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|3
1732043750000|2024-11-19 19:15:50|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|6
1732043760000|2024-11-19 19:16:00|22.68|22.63|22.67|22.62|22.69|22.64|22.66|22.61|10
1732043780000|2024-11-19 19:16:20|22.66|22.61|22.65|22.6|22.66|22.61|22.64|22.59|6
1732043790000|2024-11-19 19:16:30|22.64|22.59|22.65|22.6|22.66|22.61|22.64|22.59|6
1732043800000|2024-11-19 19:16:40|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732043810000|2024-11-19 19:16:50|22.65|22.6|22.65|22.6|22.66|22.61|22.65|22.6|3
1732043820000|2024-11-19 19:17:00|22.66|22.61|22.66|22.61|22.66|22.61|22.66|22.61|1
1732043830000|2024-11-19 19:17:10|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732043840000|2024-11-19 19:17:20|22.66|22.61|22.66|22.61|22.67|22.62|22.66|22.61|3
1732043850000|2024-11-19 19:17:30|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|4
1732043870000|2024-11-19 19:17:50|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|2
1732043880000|2024-11-19 19:18:00|22.68|22.63|22.7|22.65|22.7|22.65|22.68|22.63|5
1732043890000|2024-11-19 19:18:10|22.69|22.64|22.69|22.64|22.7|22.65|22.68|22.63|7
1732043900000|2024-11-19 19:18:20|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1732043910000|2024-11-19 19:18:30|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732043920000|2024-11-19 19:18:40|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732043930000|2024-11-19 19:18:50|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|4
1732043940000|2024-11-19 19:19:00|22.66|22.61|22.65|22.6|22.66|22.61|22.65|22.6|4
1732043950000|2024-11-19 19:19:10|22.66|22.61|22.66|22.61|22.66|22.61|22.65|22.6|7
1732043960000|2024-11-19 19:19:20|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|2
1732043970000|2024-11-19 19:19:30|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|6
1732043980000|2024-11-19 19:19:40|22.71|22.66|22.73|22.68|22.73|22.68|22.7|22.65|7
1732043990000|2024-11-19 19:19:50|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732044000000|2024-11-19 19:20:00|22.73|22.68|22.72|22.67|22.74|22.69|22.72|22.67|8
1732044010000|2024-11-19 19:20:10|22.71|22.66|22.67|22.62|22.71|22.66|22.67|22.62|7
1732044020000|2024-11-19 19:20:20|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|2
1732044030000|2024-11-19 19:20:30|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|4
1732044040000|2024-11-19 19:20:40|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|4
1732044050000|2024-11-19 19:20:50|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|5
1732044060000|2024-11-19 19:21:00|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|3
1732044070000|2024-11-19 19:21:10|22.71|22.66|22.73|22.68|22.74|22.69|22.71|22.66|7
1732044080000|2024-11-19 19:21:20|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|5
1732044090000|2024-11-19 19:21:30|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|4
1732044100000|2024-11-19 19:21:40|22.75|22.7|22.73|22.68|22.76|22.71|22.73|22.68|7
1732044110000|2024-11-19 19:21:50|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|7
1732044120000|2024-11-19 19:22:00|22.73|22.68|22.7|22.65|22.73|22.68|22.7|22.65|6
1732044130000|2024-11-19 19:22:10|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|3
1732044140000|2024-11-19 19:22:20|22.72|22.67|22.69|22.64|22.72|22.67|22.69|22.64|8
1732044150000|2024-11-19 19:22:30|22.7|22.65|22.73|22.68|22.73|22.68|22.7|22.65|4
1732044160000|2024-11-19 19:22:40|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1732044170000|2024-11-19 19:22:50|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732044180000|2024-11-19 19:23:00|22.73|22.68|22.71|22.66|22.73|22.68|22.71|22.66|7
1732044190000|2024-11-19 19:23:10|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|7
1732044200000|2024-11-19 19:23:20|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732044210000|2024-11-19 19:23:30|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732044220000|2024-11-19 19:23:40|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732044230000|2024-11-19 19:23:50|22.7|22.65|22.71|22.66|22.71|22.66|22.69|22.64|8
1732044240000|2024-11-19 19:24:00|22.72|22.67|22.71|22.66|22.73|22.68|22.71|22.66|6
1732044250000|2024-11-19 19:24:10|22.7|22.65|22.7|22.65|22.71|22.66|22.69|22.64|5
1732044260000|2024-11-19 19:24:20|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732044270000|2024-11-19 19:24:30|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|4
1732044280000|2024-11-19 19:24:40|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|10
1732044290000|2024-11-19 19:24:50|22.72|22.67|22.74|22.69|22.74|22.69|22.72|22.67|3
1732044300000|2024-11-19 19:25:00|22.75|22.7|22.72|22.67|22.75|22.7|22.72|22.67|4
1732044310000|2024-11-19 19:25:10|22.71|22.66|22.7|22.65|22.72|22.67|22.7|22.65|6
1732044320000|2024-11-19 19:25:20|22.69|22.64|22.72|22.67|22.72|22.67|22.69|22.64|5
1732044330000|2024-11-19 19:25:30|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1732044340000|2024-11-19 19:25:40|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|3
1732044350000|2024-11-19 19:25:50|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1732044360000|2024-11-19 19:26:00|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|4
1732044370000|2024-11-19 19:26:10|22.76|22.71|22.78|22.73|22.78|22.73|22.75|22.7|5
1732044380000|2024-11-19 19:26:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1732044390000|2024-11-19 19:26:30|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1732044400000|2024-11-19 19:26:40|22.77|22.72|22.79|22.74|22.79|22.74|22.77|22.72|7
1732044410000|2024-11-19 19:26:50|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|5
1732044420000|2024-11-19 19:27:00|22.79|22.74|22.78|22.73|22.8|22.75|22.78|22.73|6
1732044430000|2024-11-19 19:27:10|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|6
1732044440000|2024-11-19 19:27:20|22.79|22.74|22.76|22.71|22.79|22.74|22.76|22.71|6
1732044460000|2024-11-19 19:27:40|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1732044470000|2024-11-19 19:27:50|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|7
1732044480000|2024-11-19 19:28:00|22.78|22.73|22.75|22.7|22.79|22.74|22.75|22.7|6
1732044490000|2024-11-19 19:28:10|22.76|22.71|22.8|22.75|22.8|22.75|22.75|22.7|7
1732044500000|2024-11-19 19:28:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1732044510000|2024-11-19 19:28:30|22.81|22.76|22.8|22.75|22.81|22.76|22.79|22.74|4
1732044520000|2024-11-19 19:28:40|22.79|22.74|22.8|22.75|22.81|22.76|22.79|22.74|6
1732044530000|2024-11-19 19:28:50|22.81|22.76|22.84|22.79|22.84|22.79|22.81|22.76|3
1732044540000|2024-11-19 19:29:00|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1732044550000|2024-11-19 19:29:10|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|3
1732044570000|2024-11-19 19:29:30|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|5
1732044580000|2024-11-19 19:29:40|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|5
1732044590000|2024-11-19 19:29:50|22.85|22.8|22.83|22.78|22.85|22.8|22.82|22.77|5
1732044600000|2024-11-19 19:30:00|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|3
1732044610000|2024-11-19 19:30:10|22.82|22.77|22.84|22.79|22.86|22.81|22.82|22.77|6
1732044620000|2024-11-19 19:30:20|22.85|22.8|22.86|22.81|22.87|22.82|22.85|22.8|4
1732044630000|2024-11-19 19:30:30|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1732044640000|2024-11-19 19:30:40|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|4
1732044650000|2024-11-19 19:30:50|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|2
1732044660000|2024-11-19 19:31:00|22.89|22.84|22.88|22.83|22.9|22.85|22.88|22.83|4
1732044670000|2024-11-19 19:31:10|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|3
1732044680000|2024-11-19 19:31:20|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|5
1732044690000|2024-11-19 19:31:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732044700000|2024-11-19 19:31:40|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|3
1732044710000|2024-11-19 19:31:50|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|3
1732044720000|2024-11-19 19:32:00|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|3
1732044730000|2024-11-19 19:32:10|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|5
1732044740000|2024-11-19 19:32:20|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|7
1732044750000|2024-11-19 19:32:30|22.88|22.83|22.91|22.86|22.91|22.86|22.88|22.83|3
1732044760000|2024-11-19 19:32:40|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732044770000|2024-11-19 19:32:50|22.89|22.84|22.86|22.81|22.89|22.84|22.85|22.8|6
1732044780000|2024-11-19 19:33:00|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|5
1732044790000|2024-11-19 19:33:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|6
1732044800000|2024-11-19 19:33:20|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732044810000|2024-11-19 19:33:30|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732044820000|2024-11-19 19:33:40|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|4
1732044830000|2024-11-19 19:33:50|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732044840000|2024-11-19 19:34:00|22.86|22.81|22.88|22.83|22.88|22.83|22.86|22.81|3
1732044850000|2024-11-19 19:34:10|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|5
1732044870000|2024-11-19 19:34:30|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732044880000|2024-11-19 19:34:40|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|8
1732044890000|2024-11-19 19:34:50|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732044900000|2024-11-19 19:35:00|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732044910000|2024-11-19 19:35:10|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732044920000|2024-11-19 19:35:20|22.88|22.83|22.89|22.84|22.89|22.84|22.88|22.83|2
1732044930000|2024-11-19 19:35:30|22.9|22.85|22.9|22.85|22.91|22.86|22.89|22.84|7
1732044940000|2024-11-19 19:35:40|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1732044950000|2024-11-19 19:35:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732044960000|2024-11-19 19:36:00|22.9|22.85|22.95|22.9|22.96|22.91|22.9|22.85|7
1732044970000|2024-11-19 19:36:10|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1732044980000|2024-11-19 19:36:20|22.95|22.9|22.97|22.92|22.97|22.92|22.95|22.9|3
1732044990000|2024-11-19 19:36:30|22.98|22.93|22.97|22.92|22.98|22.93|22.96|22.91|4
1732045000000|2024-11-19 19:36:40|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|3
1732045020000|2024-11-19 19:37:00|22.97|22.92|22.96|22.91|22.98|22.93|22.96|22.91|4
1732045030000|2024-11-19 19:37:10|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|3
1732045040000|2024-11-19 19:37:20|22.98|22.93|23|22.95|23|22.95|22.98|22.93|3
1732045050000|2024-11-19 19:37:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|6
1732045060000|2024-11-19 19:37:40|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732045070000|2024-11-19 19:37:50|23|22.95|23|22.95|23|22.95|23|22.95|1
1732045110000|2024-11-19 19:38:30|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732045120000|2024-11-19 19:38:40|23|22.95|23|22.95|23|22.95|23|22.95|1
1732045140000|2024-11-19 19:39:00|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|2
1732045150000|2024-11-19 19:39:10|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732045160000|2024-11-19 19:39:20|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732045170000|2024-11-19 19:39:30|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|2
1732045180000|2024-11-19 19:39:40|23.05|23|23.06|23.01|23.06|23.01|23.05|23|4
1732045190000|2024-11-19 19:39:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732045200000|2024-11-19 19:40:00|23.08|23.03|23.15|23.1|23.15|23.1|23.08|23.03|6
1732045210000|2024-11-19 19:40:10|23.14|23.09|23.2|23.15|23.21|23.16|23.14|23.09|8
1732045220000|2024-11-19 19:40:20|23.18|23.13|23.19|23.14|23.19|23.14|23.17|23.12|6
1732045230000|2024-11-19 19:40:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732045240000|2024-11-19 19:40:40|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|7
1732045250000|2024-11-19 19:40:50|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|5
1732045260000|2024-11-19 19:41:00|23.22|23.17|23.26|23.21|23.26|23.21|23.22|23.17|5
1732045270000|2024-11-19 19:41:10|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732045290000|2024-11-19 19:41:30|23.27|23.22|23.23|23.18|23.27|23.22|23.23|23.18|4
1732045300000|2024-11-19 19:41:40|23.24|23.19|23.18|23.13|23.25|23.2|23.18|23.13|8
1732045310000|2024-11-19 19:41:50|23.17|23.12|23.15|23.1|23.17|23.12|23.13|23.08|6
1732045320000|2024-11-19 19:42:00|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|5
1732045330000|2024-11-19 19:42:10|23.15|23.1|23.16|23.11|23.17|23.12|23.15|23.1|8
1732045340000|2024-11-19 19:42:20|23.15|23.1|23.12|23.07|23.15|23.1|23.12|23.07|5
1732045350000|2024-11-19 19:42:30|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732045360000|2024-11-19 19:42:40|23.1|23.05|23.07|23.02|23.1|23.05|23.07|23.02|4
1732045370000|2024-11-19 19:42:50|23.06|23.01|23.04|22.99|23.06|23.01|23.03|22.98|9
1732045380000|2024-11-19 19:43:00|23.03|22.98|23.03|22.98|23.05|23|23.03|22.98|7
1732045390000|2024-11-19 19:43:10|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|5
1732045410000|2024-11-19 19:43:30|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732045420000|2024-11-19 19:43:40|23.01|22.96|23.01|22.96|23.01|22.96|22.98|22.93|9
1732045430000|2024-11-19 19:43:50|23|22.95|23.02|22.97|23.02|22.97|23|22.95|3
1732045440000|2024-11-19 19:44:00|23.01|22.96|23.02|22.97|23.03|22.98|23.01|22.96|4
1732045460000|2024-11-19 19:44:20|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|2
1732045470000|2024-11-19 19:44:30|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732045480000|2024-11-19 19:44:40|23|22.95|23|22.95|23|22.95|23|22.95|1
1732045490000|2024-11-19 19:44:50|22.99|22.94|22.96|22.91|22.99|22.94|22.95|22.9|7
1732045500000|2024-11-19 19:45:00|22.95|22.9|22.91|22.86|22.97|22.92|22.91|22.86|9
1732045510000|2024-11-19 19:45:10|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732045520000|2024-11-19 19:45:20|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|12
1732045530000|2024-11-19 19:45:30|22.87|22.82|22.9|22.85|22.91|22.86|22.87|22.82|4
1732045540000|2024-11-19 19:45:40|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|5
1732045550000|2024-11-19 19:45:50|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1732045560000|2024-11-19 19:46:00|22.93|22.88|23.01|22.96|23.01|22.96|22.93|22.88|7
1732045570000|2024-11-19 19:46:10|23|22.95|23|22.95|23|22.95|22.99|22.94|5
1732045580000|2024-11-19 19:46:20|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|5
1732045590000|2024-11-19 19:46:30|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732045610000|2024-11-19 19:46:50|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732045620000|2024-11-19 19:47:00|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732045630000|2024-11-19 19:47:10|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732045640000|2024-11-19 19:47:20|23.01|22.96|23.03|22.98|23.03|22.98|23.01|22.96|5
1732045650000|2024-11-19 19:47:30|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732045660000|2024-11-19 19:47:40|23.04|22.99|23.08|23.03|23.08|23.03|23.04|22.99|5
1732045670000|2024-11-19 19:47:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732045680000|2024-11-19 19:48:00|23.08|23.03|23.08|23.03|23.08|23.03|23.06|23.01|5
1732045690000|2024-11-19 19:48:10|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732045700000|2024-11-19 19:48:20|23.08|23.03|23.09|23.04|23.09|23.04|23.07|23.02|8
1732045710000|2024-11-19 19:48:30|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732045720000|2024-11-19 19:48:40|23.1|23.05|23.13|23.08|23.13|23.08|23.1|23.05|4
1732045730000|2024-11-19 19:48:50|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|4
1732045740000|2024-11-19 19:49:00|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732045750000|2024-11-19 19:49:10|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732045760000|2024-11-19 19:49:20|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|7
1732045770000|2024-11-19 19:49:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732045780000|2024-11-19 19:49:40|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732045790000|2024-11-19 19:49:50|23.16|23.11|23.15|23.1|23.16|23.11|23.14|23.09|6
1732045800000|2024-11-19 19:50:00|23.14|23.09|23.13|23.08|23.14|23.09|23.11|23.06|5
1732045810000|2024-11-19 19:50:10|23.14|23.09|23.12|23.07|23.14|23.09|23.11|23.06|5
1732045820000|2024-11-19 19:50:20|23.13|23.08|23.09|23.04|23.13|23.08|23.09|23.04|4
1732045830000|2024-11-19 19:50:30|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732045840000|2024-11-19 19:50:40|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732045850000|2024-11-19 19:50:50|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|3
1732045860000|2024-11-19 19:51:00|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|4
1732045870000|2024-11-19 19:51:10|23.07|23.02|23.1|23.05|23.1|23.05|23.07|23.02|4
1732045880000|2024-11-19 19:51:20|23.09|23.04|23.08|23.03|23.1|23.05|23.08|23.03|4
1732045890000|2024-11-19 19:51:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|4
1732045900000|2024-11-19 19:51:40|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|2
1732045910000|2024-11-19 19:51:50|23.08|23.03|23.09|23.04|23.09|23.04|23.07|23.02|4
1732045920000|2024-11-19 19:52:00|23.1|23.05|23.08|23.03|23.11|23.06|23.08|23.03|5
1732045940000|2024-11-19 19:52:20|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|4
1732045950000|2024-11-19 19:52:30|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732045960000|2024-11-19 19:52:40|23.13|23.08|23.11|23.06|23.13|23.08|23.1|23.05|7
1732045970000|2024-11-19 19:52:50|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|2
1732045980000|2024-11-19 19:53:00|23.09|23.04|23.09|23.04|23.12|23.07|23.08|23.03|11
1732045990000|2024-11-19 19:53:10|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|6
1732046010000|2024-11-19 19:53:30|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732046020000|2024-11-19 19:53:40|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732046030000|2024-11-19 19:53:50|23.09|23.04|23.14|23.09|23.14|23.09|23.09|23.04|10
1732046040000|2024-11-19 19:54:00|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|4
1732046050000|2024-11-19 19:54:10|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732046060000|2024-11-19 19:54:20|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732046070000|2024-11-19 19:54:30|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|4
1732046080000|2024-11-19 19:54:40|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732046100000|2024-11-19 19:55:00|23.09|23.04|23.09|23.04|23.1|23.05|23.08|23.03|7
1732046110000|2024-11-19 19:55:10|23.11|23.06|23.11|23.06|23.12|23.07|23.1|23.05|5
1732046120000|2024-11-19 19:55:20|23.12|23.07|23.11|23.06|23.12|23.07|23.1|23.05|6
1732046130000|2024-11-19 19:55:30|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732046140000|2024-11-19 19:55:40|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|5
1732046160000|2024-11-19 19:56:00|23.09|23.04|23.09|23.04|23.09|23.04|23.07|23.02|5
1732046170000|2024-11-19 19:56:10|23.08|23.03|23.1|23.05|23.1|23.05|23.06|23.01|7
1732046180000|2024-11-19 19:56:20|23.11|23.06|23.08|23.03|23.11|23.06|23.08|23.03|4
1732046190000|2024-11-19 19:56:30|23.09|23.04|23.11|23.06|23.12|23.07|23.09|23.04|5
1732046200000|2024-11-19 19:56:40|23.1|23.05|23.1|23.05|23.1|23.05|23.08|23.03|4
1732046210000|2024-11-19 19:56:50|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|5
1732046220000|2024-11-19 19:57:00|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|5
1732046230000|2024-11-19 19:57:10|23.07|23.02|23.11|23.06|23.11|23.06|23.07|23.02|5
1732046240000|2024-11-19 19:57:20|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732046250000|2024-11-19 19:57:30|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732046260000|2024-11-19 19:57:40|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732046270000|2024-11-19 19:57:50|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|3
1732046280000|2024-11-19 19:58:00|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|5
1732046290000|2024-11-19 19:58:10|23.08|23.03|23.03|22.98|23.08|23.03|23.03|22.98|5
1732046300000|2024-11-19 19:58:20|23.04|22.99|23.04|22.99|23.04|22.99|23.03|22.98|3
1732046310000|2024-11-19 19:58:30|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732046330000|2024-11-19 19:58:50|23.05|23|23.04|22.99|23.05|23|23.04|22.99|6
1732046340000|2024-11-19 19:59:00|23.03|22.98|23.05|23|23.05|23|23.03|22.98|3
1732046350000|2024-11-19 19:59:10|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|4
1732046360000|2024-11-19 19:59:20|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|5
1732046370000|2024-11-19 19:59:30|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732046380000|2024-11-19 19:59:40|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|4
1732046390000|2024-11-19 19:59:50|23.12|23.07|23.12|23.07|23.13|23.08|23.11|23.06|5
1732046400000|2024-11-19 20:00:00|23.11|23.06|23.03|22.98|23.12|23.07|23.03|22.98|9
1732046410000|2024-11-19 20:00:10|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732046420000|2024-11-19 20:00:20|23.03|22.98|23.03|22.98|23.03|22.98|23.02|22.97|5
1732046430000|2024-11-19 20:00:30|23.02|22.97|23.02|22.97|23.03|22.98|23.02|22.97|3
1732046800000|2024-11-19 20:06:40|23.06|23.01|23.09|23.04|23.09|23.04|23.06|23.01|2
1732046810000|2024-11-19 20:06:50|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|3
1732046820000|2024-11-19 20:07:00|23.05|23|23.01|22.96|23.05|23|23.01|22.96|5
1732046830000|2024-11-19 20:07:10|23|22.95|23|22.95|23.01|22.96|22.99|22.94|5
1732046840000|2024-11-19 20:07:20|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|4
1732046850000|2024-11-19 20:07:30|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1732046860000|2024-11-19 20:07:40|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732046870000|2024-11-19 20:07:50|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|4
1732046880000|2024-11-19 20:08:00|23.04|22.99|23.07|23.02|23.07|23.02|23.04|22.99|6
1732046890000|2024-11-19 20:08:10|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|2
1732046910000|2024-11-19 20:08:30|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|6
1732046920000|2024-11-19 20:08:40|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732046940000|2024-11-19 20:09:00|23.05|23|23.09|23.04|23.09|23.04|23.05|23|5
1732046950000|2024-11-19 20:09:10|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732046960000|2024-11-19 20:09:20|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732046970000|2024-11-19 20:09:30|23.09|23.04|23.09|23.04|23.09|23.04|23.07|23.02|9
1732046990000|2024-11-19 20:09:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732047000000|2024-11-19 20:10:00|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1732047010000|2024-11-19 20:10:10|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|5
1732047020000|2024-11-19 20:10:20|23.05|23|23.05|23|23.06|23.01|23.05|23|5
1732047030000|2024-11-19 20:10:30|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1732047040000|2024-11-19 20:10:40|23.06|23.01|23.05|23|23.06|23.01|23.05|23|4
1732047050000|2024-11-19 20:10:50|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732047060000|2024-11-19 20:11:00|23.07|23.02|23.02|22.97|23.07|23.02|23.02|22.97|7
1732047070000|2024-11-19 20:11:10|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|3
1732047080000|2024-11-19 20:11:20|23|22.95|23.02|22.97|23.02|22.97|23|22.95|2
1732047100000|2024-11-19 20:11:40|23.03|22.98|23.03|22.98|23.03|22.98|23.02|22.97|5
1732047110000|2024-11-19 20:11:50|23.02|22.97|23.05|23|23.05|23|23.02|22.97|4
1732047120000|2024-11-19 20:12:00|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732047130000|2024-11-19 20:12:10|23.03|22.98|23.03|22.98|23.03|22.98|23.02|22.97|3
1732047140000|2024-11-19 20:12:20|23.02|22.97|23.02|22.97|23.03|22.98|23.02|22.97|3
1732047150000|2024-11-19 20:12:30|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732047580000|2024-11-19 20:19:40|23.02|22.97|23.04|22.99|23.04|22.99|23.01|22.96|8
1732047590000|2024-11-19 20:19:50|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1732047600000|2024-11-19 20:20:00|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732047610000|2024-11-19 20:20:10|23.05|23|23.05|23|23.05|23|23.05|23|1
1732047620000|2024-11-19 20:20:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732047630000|2024-11-19 20:20:30|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732047640000|2024-11-19 20:20:40|23.05|23|23.05|23|23.05|23|23.02|22.97|9
1732047650000|2024-11-19 20:20:50|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732047660000|2024-11-19 20:21:00|23.04|22.99|23.03|22.98|23.04|22.99|23.03|22.98|2
1732047670000|2024-11-19 20:21:10|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732047680000|2024-11-19 20:21:20|23.03|22.98|23.04|22.99|23.04|22.99|23.02|22.97|10
1732047690000|2024-11-19 20:21:30|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|5
1732047700000|2024-11-19 20:21:40|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732047710000|2024-11-19 20:21:50|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732047720000|2024-11-19 20:22:00|23.03|22.98|23.03|22.98|23.03|22.98|23.01|22.96|5
1732047730000|2024-11-19 20:22:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732047740000|2024-11-19 20:22:20|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732047750000|2024-11-19 20:22:30|23.03|22.98|23.06|23.01|23.06|23.01|23.03|22.98|4
1732047760000|2024-11-19 20:22:40|23.05|23|23.05|23|23.05|23|23.04|22.99|5
1732047770000|2024-11-19 20:22:50|23.06|23.01|23.04|22.99|23.06|23.01|23.04|22.99|3
1732047780000|2024-11-19 20:23:00|23.05|23|23.05|23|23.06|23.01|23.05|23|3
1732047790000|2024-11-19 20:23:10|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732047800000|2024-11-19 20:23:20|23.05|23|23.03|22.98|23.06|23.01|23.03|22.98|5
1732047810000|2024-11-19 20:23:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732047820000|2024-11-19 20:23:40|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1732047830000|2024-11-19 20:23:50|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732047840000|2024-11-19 20:24:00|23.01|22.96|22.99|22.94|23.01|22.96|22.98|22.93|5
1732047850000|2024-11-19 20:24:10|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|4
1732047860000|2024-11-19 20:24:20|22.96|22.91|22.97|22.92|22.97|22.92|22.96|22.91|4
1732047870000|2024-11-19 20:24:30|22.96|22.91|22.96|22.91|22.96|22.91|22.96|22.91|1
1732047880000|2024-11-19 20:24:40|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|5
1732047890000|2024-11-19 20:24:50|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|3
1732047900000|2024-11-19 20:25:00|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|3
1732047910000|2024-11-19 20:25:10|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|3
1732047930000|2024-11-19 20:25:30|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|2
1732047940000|2024-11-19 20:25:40|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732047950000|2024-11-19 20:25:50|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|5
1732047960000|2024-11-19 20:26:00|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732047970000|2024-11-19 20:26:10|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|2
1732047980000|2024-11-19 20:26:20|22.98|22.93|22.98|22.93|22.98|22.93|22.97|22.92|3
1732048000000|2024-11-19 20:26:40|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732048010000|2024-11-19 20:26:50|22.99|22.94|23.02|22.97|23.02|22.97|22.99|22.94|4
1732048020000|2024-11-19 20:27:00|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|2
1732048030000|2024-11-19 20:27:10|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|6
1732048040000|2024-11-19 20:27:20|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|4
1732048050000|2024-11-19 20:27:30|23.05|23|23.05|23|23.05|23|23.05|23|1
1732048060000|2024-11-19 20:27:40|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|4
1732048070000|2024-11-19 20:27:50|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732048080000|2024-11-19 20:28:00|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|5
1732048090000|2024-11-19 20:28:10|23.05|23|23.05|23|23.05|23|23.05|23|1
1732048100000|2024-11-19 20:28:20|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|4
1732048110000|2024-11-19 20:28:30|23.06|23.01|23.05|23|23.06|23.01|23.05|23|2
1732048120000|2024-11-19 20:28:40|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|4
1732048140000|2024-11-19 20:29:00|23.06|23.01|23.05|23|23.06|23.01|23.05|23|2
1732048160000|2024-11-19 20:29:20|23.06|23.01|23.1|23.05|23.1|23.05|23.06|23.01|7
1732048170000|2024-11-19 20:29:30|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732048180000|2024-11-19 20:29:40|23.12|23.07|23.13|23.08|23.13|23.08|23.12|23.07|4
1732048190000|2024-11-19 20:29:50|23.14|23.09|23.16|23.11|23.17|23.12|23.14|23.09|7
1732048200000|2024-11-19 20:30:00|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|8
1732048210000|2024-11-19 20:30:10|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|4
1732048220000|2024-11-19 20:30:20|23.19|23.14|23.17|23.12|23.2|23.15|23.17|23.12|5
1732048230000|2024-11-19 20:30:30|23.16|23.11|23.13|23.08|23.16|23.11|23.12|23.07|6
1732048240000|2024-11-19 20:30:40|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|4
1732048250000|2024-11-19 20:30:50|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732048260000|2024-11-19 20:31:00|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|3
1732048270000|2024-11-19 20:31:10|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|14
1732048280000|2024-11-19 20:31:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732048290000|2024-11-19 20:31:30|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732048300000|2024-11-19 20:31:40|23.1|23.05|23.09|23.04|23.1|23.05|23.08|23.03|4
1732048310000|2024-11-19 20:31:50|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|2
1732048320000|2024-11-19 20:32:00|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732048330000|2024-11-19 20:32:10|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|3
1732048340000|2024-11-19 20:32:20|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|3
1732048350000|2024-11-19 20:32:30|23.13|23.08|23.17|23.12|23.18|23.13|23.13|23.08|9
1732048360000|2024-11-19 20:32:40|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732048370000|2024-11-19 20:32:50|23.2|23.15|23.23|23.18|23.24|23.19|23.2|23.15|8
1732048380000|2024-11-19 20:33:00|23.22|23.17|23.27|23.22|23.27|23.22|23.22|23.17|8
1732048390000|2024-11-19 20:33:10|23.28|23.23|23.3|23.25|23.3|23.25|23.28|23.23|3
1732048400000|2024-11-19 20:33:20|23.31|23.26|23.33|23.28|23.33|23.28|23.31|23.26|3
1732048410000|2024-11-19 20:33:30|23.34|23.29|23.33|23.28|23.35|23.3|23.33|23.28|8
1732048420000|2024-11-19 20:33:40|23.34|23.29|23.38|23.33|23.41|23.36|23.33|23.28|12
1732048430000|2024-11-19 20:33:50|23.39|23.34|23.43|23.38|23.43|23.38|23.39|23.34|9
1732048440000|2024-11-19 20:34:00|23.44|23.39|23.46|23.41|23.46|23.41|23.41|23.36|15
1732048450000|2024-11-19 20:34:10|23.47|23.42|23.46|23.41|23.48|23.43|23.46|23.41|4
1732048880000|2024-11-19 20:41:20|23.34|23.29|23.23|23.18|23.34|23.29|23.21|23.16|5
1732048890000|2024-11-19 20:41:30|23.22|23.17|23.27|23.22|23.27|23.22|23.22|23.17|6
1732048900000|2024-11-19 20:41:40|23.26|23.21|23.27|23.22|23.27|23.22|23.24|23.19|6
1732048910000|2024-11-19 20:41:50|23.26|23.21|23.24|23.19|23.27|23.22|23.23|23.18|7
1732048920000|2024-11-19 20:42:00|23.23|23.18|23.2|23.15|23.23|23.18|23.19|23.14|8
1732048930000|2024-11-19 20:42:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732048940000|2024-11-19 20:42:20|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1732048950000|2024-11-19 20:42:30|23.2|23.15|23.24|23.19|23.24|23.19|23.2|23.15|7
1732048960000|2024-11-19 20:42:40|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1732048970000|2024-11-19 20:42:50|23.23|23.18|23.21|23.16|23.23|23.18|23.19|23.14|7
1732048980000|2024-11-19 20:43:00|23.2|23.15|23.24|23.19|23.24|23.19|23.19|23.14|9
1732048990000|2024-11-19 20:43:10|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1732049000000|2024-11-19 20:43:20|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|6
1732049010000|2024-11-19 20:43:30|23.22|23.17|23.24|23.19|23.24|23.19|23.21|23.16|11
1732049020000|2024-11-19 20:43:40|23.25|23.2|23.29|23.24|23.29|23.24|23.25|23.2|5
1732049030000|2024-11-19 20:43:50|23.28|23.23|23.29|23.24|23.29|23.24|23.27|23.22|6
1732049040000|2024-11-19 20:44:00|23.3|23.25|23.27|23.22|23.3|23.25|23.26|23.21|7
1732049050000|2024-11-19 20:44:10|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|6
1732049060000|2024-11-19 20:44:20|23.28|23.23|23.28|23.23|23.28|23.23|23.27|23.22|5
1732049070000|2024-11-19 20:44:30|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1732049080000|2024-11-19 20:44:40|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1732049090000|2024-11-19 20:44:50|23.31|23.26|23.32|23.27|23.33|23.28|23.31|23.26|4
1732049100000|2024-11-19 20:45:00|23.31|23.26|23.29|23.24|23.32|23.27|23.28|23.23|9
1732049110000|2024-11-19 20:45:10|23.28|23.23|23.33|23.28|23.33|23.28|23.27|23.22|13
1732049120000|2024-11-19 20:45:20|23.32|23.27|23.31|23.26|23.32|23.27|23.29|23.24|8
1732049130000|2024-11-19 20:45:30|23.3|23.25|23.28|23.23|23.3|23.25|23.28|23.23|7
1732049140000|2024-11-19 20:45:40|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|7
1732049150000|2024-11-19 20:45:50|23.28|23.23|23.28|23.23|23.29|23.24|23.28|23.23|3
1732049160000|2024-11-19 20:46:00|23.29|23.24|23.33|23.28|23.34|23.29|23.29|23.24|6
1732049170000|2024-11-19 20:46:10|23.32|23.27|23.31|23.26|23.34|23.29|23.31|23.26|6
1732049180000|2024-11-19 20:46:20|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|4
1732049190000|2024-11-19 20:46:30|23.3|23.25|23.34|23.29|23.34|23.29|23.3|23.25|5
1732049200000|2024-11-19 20:46:40|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|7
1732049210000|2024-11-19 20:46:50|23.3|23.25|23.25|23.2|23.3|23.25|23.25|23.2|5
1732049220000|2024-11-19 20:47:00|23.26|23.21|23.2|23.15|23.26|23.21|23.2|23.15|11
1732049230000|2024-11-19 20:47:10|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1732049240000|2024-11-19 20:47:20|23.2|23.15|23.19|23.14|23.21|23.16|23.17|23.12|10
1732049250000|2024-11-19 20:47:30|23.18|23.13|23.15|23.1|23.18|23.13|23.14|23.09|10
1732049260000|2024-11-19 20:47:40|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|4
1732049270000|2024-11-19 20:47:50|23.12|23.07|23.14|23.09|23.15|23.1|23.12|23.07|11
1732049280000|2024-11-19 20:48:00|23.15|23.1|23.14|23.09|23.17|23.12|23.14|23.09|12
1732049290000|2024-11-19 20:48:10|23.13|23.08|23.14|23.09|23.16|23.11|23.13|23.08|6
1732049300000|2024-11-19 20:48:20|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1732049310000|2024-11-19 20:48:30|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|3
1732049320000|2024-11-19 20:48:40|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|5
1732049330000|2024-11-19 20:48:50|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|5
1732049340000|2024-11-19 20:49:00|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|11
1732049350000|2024-11-19 20:49:10|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732049360000|2024-11-19 20:49:20|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1732049370000|2024-11-19 20:49:30|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732049380000|2024-11-19 20:49:40|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732049390000|2024-11-19 20:49:50|23.05|23|23.05|23|23.06|23.01|23.05|23|3
1732049400000|2024-11-19 20:50:00|23.06|23.01|23.08|23.03|23.08|23.03|23.05|23|5
1732049410000|2024-11-19 20:50:10|23.07|23.02|23.05|23|23.07|23.02|23.02|22.97|9
1732049420000|2024-11-19 20:50:20|23.06|23.01|23.05|23|23.07|23.02|23.04|22.99|6
1732049430000|2024-11-19 20:50:30|23.06|23.01|23.08|23.03|23.08|23.03|23.06|23.01|5
1732049440000|2024-11-19 20:50:40|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732049450000|2024-11-19 20:50:50|23.1|23.05|23.08|23.03|23.11|23.06|23.08|23.03|5
1732049460000|2024-11-19 20:51:00|23.09|23.04|23.1|23.05|23.1|23.05|23.08|23.03|8
1732049470000|2024-11-19 20:51:10|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732049480000|2024-11-19 20:51:20|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732049490000|2024-11-19 20:51:30|23.1|23.05|23.09|23.04|23.11|23.06|23.08|23.03|10
1732049500000|2024-11-19 20:51:40|23.08|23.03|23.08|23.03|23.1|23.05|23.08|23.03|7
1732049510000|2024-11-19 20:51:50|23.09|23.04|23.06|23.01|23.09|23.04|23.06|23.01|4
1732049520000|2024-11-19 20:52:00|23.07|23.02|23.05|23|23.07|23.02|23.05|23|3
1732049530000|2024-11-19 20:52:10|23.06|23.01|23.08|23.03|23.1|23.05|23.06|23.01|6
1732049540000|2024-11-19 20:52:20|23.09|23.04|23.13|23.08|23.13|23.08|23.09|23.04|7
1732049550000|2024-11-19 20:52:30|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|3
1732049560000|2024-11-19 20:52:40|23.13|23.08|23.12|23.07|23.13|23.08|23.11|23.06|4
1732049570000|2024-11-19 20:52:50|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|7
1732049580000|2024-11-19 20:53:00|23.1|23.05|23.07|23.02|23.1|23.05|23.07|23.02|6
1732049590000|2024-11-19 20:53:10|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|5
1732049600000|2024-11-19 20:53:20|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1732049610000|2024-11-19 20:53:30|23.07|23.02|23.1|23.05|23.1|23.05|23.07|23.02|6
1732049620000|2024-11-19 20:53:40|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732049630000|2024-11-19 20:53:50|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1732049640000|2024-11-19 20:54:00|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732049650000|2024-11-19 20:54:10|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732049660000|2024-11-19 20:54:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732049670000|2024-11-19 20:54:30|23.11|23.06|23.1|23.05|23.12|23.07|23.09|23.04|6
1732049680000|2024-11-19 20:54:40|23.11|23.06|23.12|23.07|23.12|23.07|23.1|23.05|6
1732049690000|2024-11-19 20:54:50|23.11|23.06|23.08|23.03|23.11|23.06|23.08|23.03|8
1732049700000|2024-11-19 20:55:00|23.07|23.02|23.02|22.97|23.07|23.02|23.02|22.97|8
1732049710000|2024-11-19 20:55:10|23.01|22.96|22.96|22.91|23.04|22.99|22.96|22.91|14
1732049720000|2024-11-19 20:55:20|22.97|22.92|22.97|22.92|22.97|22.92|22.95|22.9|9
1732049730000|2024-11-19 20:55:30|22.98|22.93|22.94|22.89|22.98|22.93|22.93|22.88|7
1732049740000|2024-11-19 20:55:40|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|9
1732049750000|2024-11-19 20:55:50|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|6
1732049760000|2024-11-19 20:56:00|22.92|22.87|22.94|22.89|22.95|22.9|22.92|22.87|6
1732049770000|2024-11-19 20:56:10|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|5
1732049780000|2024-11-19 20:56:20|22.92|22.87|22.97|22.92|22.97|22.92|22.92|22.87|6
1732049790000|2024-11-19 20:56:30|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|3
1732049800000|2024-11-19 20:56:40|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1732049810000|2024-11-19 20:56:50|23|22.95|23.04|22.99|23.05|23|23|22.95|5
1732049820000|2024-11-19 20:57:00|23.03|22.98|23.04|22.99|23.04|22.99|23.02|22.97|6
1732049830000|2024-11-19 20:57:10|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732049840000|2024-11-19 20:57:20|23.05|23|23.07|23.02|23.07|23.02|23.04|22.99|9
1732049850000|2024-11-19 20:57:30|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|3
1732049860000|2024-11-19 20:57:40|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732049870000|2024-11-19 20:57:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732049880000|2024-11-19 20:58:00|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732049890000|2024-11-19 20:58:10|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|5
1732049900000|2024-11-19 20:58:20|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732049920000|2024-11-19 20:58:40|23.06|23.01|23.08|23.03|23.08|23.03|23.06|23.01|3
1732049930000|2024-11-19 20:58:50|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732049940000|2024-11-19 20:59:00|23.05|23|23.03|22.98|23.05|23|23.01|22.96|8
1732049950000|2024-11-19 20:59:10|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|4
1732049960000|2024-11-19 20:59:20|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1732049970000|2024-11-19 20:59:30|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732049980000|2024-11-19 20:59:40|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|2
1732049990000|2024-11-19 20:59:50|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|4
1732050000000|2024-11-19 21:00:00|23.04|22.99|23.05|23|23.06|23.01|23.04|22.99|4
1732050010000|2024-11-19 21:00:10|23.04|22.99|23|22.95|23.04|22.99|23|22.95|5
1732050020000|2024-11-19 21:00:20|22.99|22.94|23.02|22.97|23.03|22.98|22.99|22.94|6
1732050030000|2024-11-19 21:00:30|23.01|22.96|22.98|22.93|23.01|22.96|22.98|22.93|4
1732050040000|2024-11-19 21:00:40|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732050050000|2024-11-19 21:00:50|22.99|22.94|22.97|22.92|22.99|22.94|22.97|22.92|3
1732050060000|2024-11-19 21:01:00|22.98|22.93|22.98|22.93|22.99|22.94|22.97|22.92|5
1732050070000|2024-11-19 21:01:10|22.99|22.94|22.97|22.92|22.99|22.94|22.97|22.92|3
1732050080000|2024-11-19 21:01:20|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|3
1732050100000|2024-11-19 21:01:40|22.95|22.9|22.95|22.9|22.95|22.9|22.94|22.89|5
1732050110000|2024-11-19 21:01:50|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|2
1732050120000|2024-11-19 21:02:00|22.94|22.89|22.99|22.94|23|22.95|22.94|22.89|7
1732050130000|2024-11-19 21:02:10|22.98|22.93|22.94|22.89|22.98|22.93|22.94|22.89|5
1732050140000|2024-11-19 21:02:20|22.93|22.88|22.92|22.87|22.95|22.9|22.92|22.87|7
1732050150000|2024-11-19 21:02:30|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|2
1732050160000|2024-11-19 21:02:40|22.92|22.87|22.91|22.86|22.93|22.88|22.91|22.86|6
1732050170000|2024-11-19 21:02:50|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|5
1732050180000|2024-11-19 21:03:00|22.92|22.87|22.91|22.86|22.93|22.88|22.9|22.85|7
1732050190000|2024-11-19 21:03:10|22.92|22.87|22.97|22.92|22.97|22.92|22.92|22.87|15
1732050200000|2024-11-19 21:03:20|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|5
1732050210000|2024-11-19 21:03:30|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732050220000|2024-11-19 21:03:40|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1732050230000|2024-11-19 21:03:50|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|5
1732050240000|2024-11-19 21:04:00|23|22.95|23.05|23|23.07|23.02|23|22.95|10
1732050250000|2024-11-19 21:04:10|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1732050260000|2024-11-19 21:04:20|23.05|23|23.06|23.01|23.07|23.02|23.05|23|6
1732050700000|2024-11-19 21:11:40|22.93|22.88|22.78|22.73|22.93|22.88|22.78|22.73|4
1732050710000|2024-11-19 21:11:50|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|3
1732050720000|2024-11-19 21:12:00|22.78|22.73|22.76|22.71|22.79|22.74|22.76|22.71|9
1732050730000|2024-11-19 21:12:10|22.75|22.7|22.73|22.68|22.76|22.71|22.72|22.67|13
1732050740000|2024-11-19 21:12:20|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1732050750000|2024-11-19 21:12:30|22.74|22.69|22.75|22.7|22.75|22.7|22.73|22.68|4
1732050760000|2024-11-19 21:12:40|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|10
1732050770000|2024-11-19 21:12:50|22.76|22.71|22.76|22.71|22.77|22.72|22.75|22.7|7
1732050780000|2024-11-19 21:13:00|22.77|22.72|22.8|22.75|22.8|22.75|22.75|22.7|8
1732050790000|2024-11-19 21:13:10|22.81|22.76|22.84|22.79|22.84|22.79|22.81|22.76|6
1732050800000|2024-11-19 21:13:20|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|11
1732050810000|2024-11-19 21:13:30|22.82|22.77|22.81|22.76|22.82|22.77|22.8|22.75|5
1732050820000|2024-11-19 21:13:40|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|5
1732050830000|2024-11-19 21:13:50|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|5
1732050840000|2024-11-19 21:14:00|22.82|22.77|22.77|22.72|22.82|22.77|22.76|22.71|10
1732050850000|2024-11-19 21:14:10|22.76|22.71|22.76|22.71|22.78|22.73|22.76|22.71|9
1732050860000|2024-11-19 21:14:20|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732050870000|2024-11-19 21:14:30|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1732050880000|2024-11-19 21:14:40|22.77|22.72|22.74|22.69|22.78|22.73|22.74|22.69|6
1732050890000|2024-11-19 21:14:50|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|4
1732050900000|2024-11-19 21:15:00|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1732050910000|2024-11-19 21:15:10|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|7
1732050920000|2024-11-19 21:15:20|22.81|22.76|22.79|22.74|22.82|22.77|22.79|22.74|7
1732050930000|2024-11-19 21:15:30|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|3
1732050940000|2024-11-19 21:15:40|22.79|22.74|22.8|22.75|22.81|22.76|22.79|22.74|6
1732050950000|2024-11-19 21:15:50|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|6
1732050960000|2024-11-19 21:16:00|22.81|22.76|22.77|22.72|22.82|22.77|22.74|22.69|10
1732050970000|2024-11-19 21:16:10|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|6
1732050980000|2024-11-19 21:16:20|22.78|22.73|22.78|22.73|22.79|22.74|22.77|22.72|5
1732050990000|2024-11-19 21:16:30|22.79|22.74|22.76|22.71|22.79|22.74|22.75|22.7|6
1732051000000|2024-11-19 21:16:40|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732051010000|2024-11-19 21:16:50|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|5
1732051020000|2024-11-19 21:17:00|22.83|22.78|22.82|22.77|22.85|22.8|22.82|22.77|8
1732051030000|2024-11-19 21:17:10|22.81|22.76|22.76|22.71|22.81|22.76|22.76|22.71|6
1732051040000|2024-11-19 21:17:20|22.75|22.7|22.73|22.68|22.75|22.7|22.73|22.68|5
1732051050000|2024-11-19 21:17:30|22.72|22.67|22.72|22.67|22.73|22.68|22.71|22.66|5
1732051060000|2024-11-19 21:17:40|22.71|22.66|22.7|22.65|22.71|22.66|22.69|22.64|6
1732051070000|2024-11-19 21:17:50|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|4
1732051080000|2024-11-19 21:18:00|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|4
1732051090000|2024-11-19 21:18:10|22.74|22.69|22.69|22.64|22.74|22.69|22.69|22.64|8
1732051100000|2024-11-19 21:18:20|22.7|22.65|22.69|22.64|22.7|22.65|22.67|22.62|8
1732051110000|2024-11-19 21:18:30|22.68|22.63|22.66|22.61|22.68|22.63|22.66|22.61|9
1732051120000|2024-11-19 21:18:40|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|4
1732051130000|2024-11-19 21:18:50|22.65|22.6|22.65|22.6|22.66|22.61|22.65|22.6|3
1732051140000|2024-11-19 21:19:00|22.66|22.61|22.66|22.61|22.68|22.63|22.66|22.61|5
1732051150000|2024-11-19 21:19:10|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732051160000|2024-11-19 21:19:20|22.67|22.62|22.65|22.6|22.68|22.63|22.65|22.6|9
1732051170000|2024-11-19 21:19:30|22.64|22.59|22.65|22.6|22.66|22.61|22.64|22.59|6
1732051180000|2024-11-19 21:19:40|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732051190000|2024-11-19 21:19:50|22.65|22.6|22.66|22.61|22.66|22.61|22.65|22.6|2
1732051200000|2024-11-19 21:20:00|22.65|22.6|22.63|22.58|22.65|22.6|22.63|22.58|3
1732051210000|2024-11-19 21:20:10|22.64|22.59|22.62|22.57|22.64|22.59|22.62|22.57|7
1732051220000|2024-11-19 21:20:20|22.63|22.58|22.63|22.58|22.64|22.59|22.63|22.58|3
1732051230000|2024-11-19 21:20:30|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|3
1732051240000|2024-11-19 21:20:40|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|8
1732051250000|2024-11-19 21:20:50|22.62|22.57|22.61|22.56|22.63|22.58|22.61|22.56|4
1732051260000|2024-11-19 21:21:00|22.62|22.57|22.61|22.56|22.63|22.58|22.61|22.56|4
1732051270000|2024-11-19 21:21:10|22.62|22.57|22.62|22.57|22.63|22.58|22.62|22.57|3
1732051280000|2024-11-19 21:21:20|22.63|22.58|22.62|22.57|22.63|22.58|22.62|22.57|4
1732051290000|2024-11-19 21:21:30|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|2
1732051300000|2024-11-19 21:21:40|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|5
1732051310000|2024-11-19 21:21:50|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|6
1732051320000|2024-11-19 21:22:00|22.62|22.57|22.61|22.56|22.63|22.58|22.61|22.56|4
1732051330000|2024-11-19 21:22:10|22.62|22.57|22.62|22.57|22.62|22.57|22.61|22.56|3
1732051340000|2024-11-19 21:22:20|22.61|22.56|22.61|22.56|22.62|22.57|22.61|22.56|5
1732051350000|2024-11-19 21:22:30|22.6|22.55|22.62|22.57|22.62|22.57|22.6|22.55|3
1732051360000|2024-11-19 21:22:40|22.63|22.58|22.62|22.57|22.63|22.58|22.62|22.57|2
1732051370000|2024-11-19 21:22:50|22.61|22.56|22.61|22.56|22.61|22.56|22.61|22.56|1
1732051380000|2024-11-19 21:23:00|22.62|22.57|22.61|22.56|22.63|22.58|22.61|22.56|4
1732051390000|2024-11-19 21:23:10|22.6|22.55|22.61|22.56|22.61|22.56|22.6|22.55|2
1732051400000|2024-11-19 21:23:20|22.6|22.55|22.57|22.52|22.6|22.55|22.57|22.52|6
1732051410000|2024-11-19 21:23:30|22.58|22.53|22.58|22.53|22.58|22.53|22.57|22.52|5
1732051420000|2024-11-19 21:23:40|22.57|22.52|22.56|22.51|22.57|22.52|22.56|22.51|4
1732051430000|2024-11-19 21:23:50|22.57|22.52|22.55|22.5|22.57|22.52|22.55|22.5|9
1732051440000|2024-11-19 21:24:00|22.56|22.51|22.54|22.49|22.56|22.51|22.54|22.49|3
1732051450000|2024-11-19 21:24:10|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|4
1732051460000|2024-11-19 21:24:20|22.55|22.5|22.55|22.5|22.55|22.5|22.55|22.5|1
1732051470000|2024-11-19 21:24:30|22.56|22.51|22.56|22.51|22.57|22.52|22.56|22.51|3
1732051480000|2024-11-19 21:24:40|22.55|22.5|22.55|22.5|22.56|22.51|22.55|22.5|5
1732051490000|2024-11-19 21:24:50|22.54|22.49|22.53|22.48|22.55|22.5|22.53|22.48|4
1732051500000|2024-11-19 21:25:00|22.54|22.49|22.55|22.5|22.57|22.52|22.54|22.49|6
1732051510000|2024-11-19 21:25:10|22.54|22.49|22.55|22.5|22.55|22.5|22.54|22.49|2
1732051520000|2024-11-19 21:25:20|22.57|22.52|22.59|22.54|22.59|22.54|22.57|22.52|3
1732051530000|2024-11-19 21:25:30|22.6|22.55|22.61|22.56|22.61|22.56|22.6|22.55|8
1732051540000|2024-11-19 21:25:40|22.62|22.57|22.63|22.58|22.64|22.59|22.62|22.57|4
1732051550000|2024-11-19 21:25:50|22.62|22.57|22.62|22.57|22.62|22.57|22.6|22.55|5
1732051560000|2024-11-19 21:26:00|22.63|22.58|22.62|22.57|22.63|22.58|22.62|22.57|2
1732051570000|2024-11-19 21:26:10|22.61|22.56|22.61|22.56|22.61|22.56|22.61|22.56|1
1732051580000|2024-11-19 21:26:20|22.63|22.58|22.55|22.5|22.65|22.6|22.55|22.5|11
1732051590000|2024-11-19 21:26:30|22.54|22.49|22.57|22.52|22.57|22.52|22.54|22.49|4
1732051600000|2024-11-19 21:26:40|22.56|22.51|22.56|22.51|22.57|22.52|22.55|22.5|7
1732051610000|2024-11-19 21:26:50|22.55|22.5|22.5|22.45|22.58|22.53|22.5|22.45|13
1732051620000|2024-11-19 21:27:00|22.52|22.47|22.53|22.48|22.55|22.5|22.52|22.47|9
1732051630000|2024-11-19 21:27:10|22.52|22.47|22.55|22.5|22.56|22.51|22.52|22.47|6
1732051640000|2024-11-19 21:27:20|22.56|22.51|22.53|22.48|22.56|22.51|22.52|22.47|6
1732051650000|2024-11-19 21:27:30|22.52|22.47|22.52|22.47|22.53|22.48|22.51|22.46|5
1732051660000|2024-11-19 21:27:40|22.53|22.48|22.52|22.47|22.53|22.48|22.52|22.47|2
1732051670000|2024-11-19 21:27:50|22.53|22.48|22.5|22.45|22.53|22.48|22.5|22.45|4
1732051680000|2024-11-19 21:28:00|22.51|22.46|22.48|22.43|22.51|22.46|22.48|22.43|4
1732051690000|2024-11-19 21:28:10|22.49|22.44|22.46|22.41|22.49|22.44|22.46|22.41|4
1732051700000|2024-11-19 21:28:20|22.45|22.4|22.46|22.41|22.46|22.41|22.45|22.4|2
1732051710000|2024-11-19 21:28:30|22.47|22.42|22.5|22.45|22.5|22.45|22.47|22.42|2
1732051720000|2024-11-19 21:28:40|22.49|22.44|22.47|22.42|22.49|22.44|22.46|22.41|6
1732051730000|2024-11-19 21:28:50|22.46|22.41|22.46|22.41|22.46|22.41|22.46|22.41|1
1732051740000|2024-11-19 21:29:00|22.47|22.42|22.59|22.54|22.59|22.54|22.47|22.42|10
1732051750000|2024-11-19 21:29:10|22.6|22.55|22.65|22.6|22.65|22.6|22.59|22.54|9
1732051760000|2024-11-19 21:29:20|22.66|22.61|22.7|22.65|22.7|22.65|22.66|22.61|5
1732051770000|2024-11-19 21:29:30|22.69|22.64|22.65|22.6|22.69|22.64|22.65|22.6|7
1732051780000|2024-11-19 21:29:40|22.66|22.61|22.71|22.66|22.71|22.66|22.66|22.61|6
1732051790000|2024-11-19 21:29:50|22.7|22.65|22.71|22.66|22.71|22.66|22.7|22.65|4
1732051800000|2024-11-19 21:30:00|22.7|22.65|22.72|22.67|22.72|22.67|22.7|22.65|3
1732051810000|2024-11-19 21:30:10|22.73|22.68|22.72|22.67|22.74|22.69|22.72|22.67|8
1732051820000|2024-11-19 21:30:20|22.73|22.68|22.76|22.71|22.76|22.71|22.73|22.68|4
1732051830000|2024-11-19 21:30:30|22.77|22.72|22.81|22.76|22.81|22.76|22.77|22.72|6
1732051840000|2024-11-19 21:30:40|22.84|22.79|22.79|22.74|22.86|22.81|22.79|22.74|14
1732051850000|2024-11-19 21:30:50|22.78|22.73|22.76|22.71|22.78|22.73|22.75|22.7|15
1732051860000|2024-11-19 21:31:00|22.75|22.7|22.74|22.69|22.75|22.7|22.72|22.67|8
1732051870000|2024-11-19 21:31:10|22.75|22.7|22.74|22.69|22.75|22.7|22.73|22.68|4
1732051880000|2024-11-19 21:31:20|22.73|22.68|22.71|22.66|22.74|22.69|22.71|22.66|5
1732051890000|2024-11-19 21:31:30|22.72|22.67|22.73|22.68|22.74|22.69|22.71|22.66|8
1732051900000|2024-11-19 21:31:40|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|7
1732051910000|2024-11-19 21:31:50|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|5
1732051920000|2024-11-19 21:32:00|22.7|22.65|22.64|22.59|22.7|22.65|22.63|22.58|8
1732051930000|2024-11-19 21:32:10|22.63|22.58|22.61|22.56|22.63|22.58|22.61|22.56|3
1732051940000|2024-11-19 21:32:20|22.62|22.57|22.62|22.57|22.65|22.6|22.62|22.57|11
1732051950000|2024-11-19 21:32:30|22.61|22.56|22.61|22.56|22.62|22.57|22.61|22.56|3
1732051970000|2024-11-19 21:32:50|22.6|22.55|22.6|22.55|22.61|22.56|22.59|22.54|5
1732051980000|2024-11-19 21:33:00|22.61|22.56|22.59|22.54|22.61|22.56|22.59|22.54|5
1732051990000|2024-11-19 21:33:10|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1732052000000|2024-11-19 21:33:20|22.58|22.53|22.58|22.53|22.59|22.54|22.58|22.53|3
1732052010000|2024-11-19 21:33:30|22.57|22.52|22.57|22.52|22.57|22.52|22.56|22.51|3
1732052020000|2024-11-19 21:33:40|22.56|22.51|22.58|22.53|22.58|22.53|22.56|22.51|3
1732052030000|2024-11-19 21:33:50|22.57|22.52|22.57|22.52|22.57|22.52|22.57|22.52|1
1732052040000|2024-11-19 21:34:00|22.59|22.54|22.55|22.5|22.6|22.55|22.55|22.5|9
1732052050000|2024-11-19 21:34:10|22.54|22.49|22.53|22.48|22.54|22.49|22.52|22.47|4
1732052060000|2024-11-19 21:34:20|22.52|22.47|22.51|22.46|22.52|22.47|22.5|22.45|4
1732052070000|2024-11-19 21:34:30|22.5|22.45|22.48|22.43|22.5|22.45|22.48|22.43|3
1732052080000|2024-11-19 21:34:40|22.49|22.44|22.48|22.43|22.49|22.44|22.48|22.43|2
1732052090000|2024-11-19 21:34:50|22.49|22.44|22.5|22.45|22.51|22.46|22.48|22.43|10
1732052100000|2024-11-19 21:35:00|22.51|22.46|22.52|22.47|22.53|22.48|22.51|22.46|8
1732052110000|2024-11-19 21:35:10|22.51|22.46|22.49|22.44|22.51|22.46|22.48|22.43|5
1732052120000|2024-11-19 21:35:20|22.5|22.45|22.51|22.46|22.51|22.46|22.49|22.44|6
1732052130000|2024-11-19 21:35:30|22.52|22.47|22.54|22.49|22.56|22.51|22.52|22.47|13
1732052140000|2024-11-19 21:35:40|22.55|22.5|22.54|22.49|22.56|22.51|22.53|22.48|6
1732052150000|2024-11-19 21:35:50|22.53|22.48|22.53|22.48|22.54|22.49|22.53|22.48|3
1732052160000|2024-11-19 21:36:00|22.52|22.47|22.49|22.44|22.53|22.48|22.49|22.44|7
1732052170000|2024-11-19 21:36:10|22.48|22.43|22.48|22.43|22.49|22.44|22.48|22.43|3
1732052180000|2024-11-19 21:36:20|22.47|22.42|22.46|22.41|22.48|22.43|22.46|22.41|6
1732052190000|2024-11-19 21:36:30|22.45|22.4|22.46|22.41|22.46|22.41|22.45|22.4|2
1732052200000|2024-11-19 21:36:40|22.45|22.4|22.45|22.4|22.45|22.4|22.44|22.39|5
1732052210000|2024-11-19 21:36:50|22.44|22.39|22.44|22.39|22.45|22.4|22.43|22.38|7
1732052220000|2024-11-19 21:37:00|22.45|22.4|22.49|22.44|22.5|22.45|22.44|22.39|15
1732052230000|2024-11-19 21:37:10|22.5|22.45|22.52|22.47|22.52|22.47|22.5|22.45|5
1732052240000|2024-11-19 21:37:20|22.51|22.46|22.49|22.44|22.51|22.46|22.49|22.44|3
1732052250000|2024-11-19 21:37:30|22.48|22.43|22.49|22.44|22.49|22.44|22.47|22.42|6
1732052260000|2024-11-19 21:37:40|22.5|22.45|22.53|22.48|22.53|22.48|22.5|22.45|10
1732052270000|2024-11-19 21:37:50|22.54|22.49|22.53|22.48|22.54|22.49|22.52|22.47|4
1732052280000|2024-11-19 21:38:00|22.54|22.49|22.54|22.49|22.55|22.5|22.53|22.48|11
1732052290000|2024-11-19 21:38:10|22.55|22.5|22.51|22.46|22.55|22.5|22.5|22.45|9
1732052300000|2024-11-19 21:38:20|22.52|22.47|22.5|22.45|22.52|22.47|22.5|22.45|3
1732052310000|2024-11-19 21:38:30|22.49|22.44|22.47|22.42|22.49|22.44|22.46|22.41|7
1732052320000|2024-11-19 21:38:40|22.46|22.41|22.46|22.41|22.47|22.42|22.46|22.41|3
1732052330000|2024-11-19 21:38:50|22.45|22.4|22.46|22.41|22.46|22.41|22.45|22.4|2
1732052340000|2024-11-19 21:39:00|22.47|22.42|22.44|22.39|22.47|22.42|22.43|22.38|10
1732052350000|2024-11-19 21:39:10|22.43|22.38|22.44|22.39|22.44|22.39|22.43|22.38|4
1732052360000|2024-11-19 21:39:20|22.43|22.38|22.42|22.37|22.43|22.38|22.41|22.36|10
1732052370000|2024-11-19 21:39:30|22.43|22.38|22.41|22.36|22.43|22.38|22.41|22.36|5
1732052380000|2024-11-19 21:39:40|22.42|22.37|22.41|22.36|22.42|22.37|22.41|22.36|2
1732052390000|2024-11-19 21:39:50|22.42|22.37|22.42|22.37|22.42|22.37|22.41|22.36|3
1732052400000|2024-11-19 21:40:00|22.41|22.36|22.41|22.36|22.42|22.37|22.4|22.35|5
1732052410000|2024-11-19 21:40:10|22.4|22.35|22.42|22.37|22.42|22.37|22.4|22.35|3
1732052420000|2024-11-19 21:40:20|22.43|22.38|22.46|22.41|22.46|22.41|22.42|22.37|6
1732052430000|2024-11-19 21:40:30|22.47|22.42|22.51|22.46|22.51|22.46|22.47|22.42|7
1732052440000|2024-11-19 21:40:40|22.5|22.45|22.5|22.45|22.52|22.47|22.49|22.44|11
1732052450000|2024-11-19 21:40:50|22.49|22.44|22.51|22.46|22.51|22.46|22.49|22.44|3
1732052460000|2024-11-19 21:41:00|22.5|22.45|22.46|22.41|22.5|22.45|22.46|22.41|7
1732052470000|2024-11-19 21:41:10|22.47|22.42|22.5|22.45|22.5|22.45|22.47|22.42|8
1732052480000|2024-11-19 21:41:20|22.51|22.46|22.51|22.46|22.51|22.46|22.49|22.44|7
1732052490000|2024-11-19 21:41:30|22.52|22.47|22.53|22.48|22.54|22.49|22.52|22.47|6
1732052500000|2024-11-19 21:41:40|22.54|22.49|22.54|22.49|22.55|22.5|22.54|22.49|5
1732052510000|2024-11-19 21:41:50|22.55|22.5|22.56|22.51|22.58|22.53|22.55|22.5|5
1732052520000|2024-11-19 21:42:00|22.57|22.52|22.6|22.55|22.61|22.56|22.56|22.51|10
1732052530000|2024-11-19 21:42:10|22.61|22.56|22.61|22.56|22.61|22.56|22.6|22.55|5
1732052540000|2024-11-19 21:42:20|22.6|22.55|22.61|22.56|22.61|22.56|22.6|22.55|2
1732052550000|2024-11-19 21:42:30|22.63|22.58|22.67|22.62|22.67|22.62|22.63|22.58|6
1732052560000|2024-11-19 21:42:40|22.69|22.64|22.66|22.61|22.69|22.64|22.65|22.6|8
1732052570000|2024-11-19 21:42:50|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|4
1732052580000|2024-11-19 21:43:00|22.65|22.6|22.65|22.6|22.65|22.6|22.64|22.59|3
1732052590000|2024-11-19 21:43:10|22.64|22.59|22.61|22.56|22.64|22.59|22.61|22.56|6
1732052600000|2024-11-19 21:43:20|22.6|22.55|22.58|22.53|22.6|22.55|22.58|22.53|3
1732052610000|2024-11-19 21:43:30|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732052620000|2024-11-19 21:43:40|22.59|22.54|22.62|22.57|22.62|22.57|22.59|22.54|6
1732052630000|2024-11-19 21:43:50|22.61|22.56|22.61|22.56|22.62|22.57|22.6|22.55|5
1732052640000|2024-11-19 21:44:00|22.6|22.55|22.63|22.58|22.63|22.58|22.6|22.55|4
1732052650000|2024-11-19 21:44:10|22.62|22.57|22.62|22.57|22.63|22.58|22.62|22.57|3
1732052660000|2024-11-19 21:44:20|22.61|22.56|22.6|22.55|22.61|22.56|22.59|22.54|4
1732052670000|2024-11-19 21:44:30|22.61|22.56|22.61|22.56|22.62|22.57|22.6|22.55|9
1732052680000|2024-11-19 21:44:40|22.62|22.57|22.63|22.58|22.63|22.58|22.61|22.56|6
1732052690000|2024-11-19 21:44:50|22.64|22.59|22.62|22.57|22.64|22.59|22.61|22.56|9
1732052700000|2024-11-19 21:45:00|22.63|22.58|22.62|22.57|22.63|22.58|22.61|22.56|6
1732052710000|2024-11-19 21:45:10|22.63|22.58|22.6|22.55|22.63|22.58|22.6|22.55|4
1732052720000|2024-11-19 21:45:20|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732052730000|2024-11-19 21:45:30|22.59|22.54|22.65|22.6|22.65|22.6|22.58|22.53|11
1732052740000|2024-11-19 21:45:40|22.64|22.59|22.62|22.57|22.64|22.59|22.59|22.54|9
1732052750000|2024-11-19 21:45:50|22.61|22.56|22.64|22.59|22.64|22.59|22.61|22.56|7
1732052760000|2024-11-19 21:46:00|22.66|22.61|22.68|22.63|22.69|22.64|22.65|22.6|16
1732052770000|2024-11-19 21:46:10|22.69|22.64|22.74|22.69|22.74|22.69|22.69|22.64|11
1732052780000|2024-11-19 21:46:20|22.72|22.67|22.69|22.64|22.72|22.67|22.68|22.63|7
1732052790000|2024-11-19 21:46:30|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|2
1732052800000|2024-11-19 21:46:40|22.7|22.65|22.68|22.63|22.7|22.65|22.67|22.62|7
1732052820000|2024-11-19 21:47:00|22.69|22.64|22.7|22.65|22.72|22.67|22.69|22.64|6
1732052830000|2024-11-19 21:47:10|22.69|22.64|22.65|22.6|22.69|22.64|22.65|22.6|4
1732052840000|2024-11-19 21:47:20|22.64|22.59|22.68|22.63|22.68|22.63|22.64|22.59|5
1732052850000|2024-11-19 21:47:30|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1732052860000|2024-11-19 21:47:40|22.69|22.64|22.67|22.62|22.69|22.64|22.67|22.62|3
1732052870000|2024-11-19 21:47:50|22.68|22.63|22.7|22.65|22.7|22.65|22.68|22.63|5
1732052880000|2024-11-19 21:48:00|22.71|22.66|22.71|22.66|22.72|22.67|22.7|22.65|9
1732052890000|2024-11-19 21:48:10|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732052900000|2024-11-19 21:48:20|22.7|22.65|22.73|22.68|22.73|22.68|22.7|22.65|4
1732052910000|2024-11-19 21:48:30|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|3
1732052920000|2024-11-19 21:48:40|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|4
1732052930000|2024-11-19 21:48:50|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|7
1732052940000|2024-11-19 21:49:00|22.72|22.67|22.73|22.68|22.74|22.69|22.72|22.67|4
1732052950000|2024-11-19 21:49:10|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732052960000|2024-11-19 21:49:20|22.73|22.68|22.73|22.68|22.73|22.68|22.71|22.66|5
1732052970000|2024-11-19 21:49:30|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|3
1732052980000|2024-11-19 21:49:40|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732052990000|2024-11-19 21:49:50|22.73|22.68|22.7|22.65|22.73|22.68|22.7|22.65|8
1732053000000|2024-11-19 21:50:00|22.71|22.66|22.7|22.65|22.72|22.67|22.7|22.65|8
1732053010000|2024-11-19 21:50:10|22.71|22.66|22.71|22.66|22.72|22.67|22.71|22.66|5
1732053020000|2024-11-19 21:50:20|22.7|22.65|22.69|22.64|22.72|22.67|22.69|22.64|6
1732053030000|2024-11-19 21:50:30|22.68|22.63|22.66|22.61|22.68|22.63|22.66|22.61|3
1732053040000|2024-11-19 21:50:40|22.67|22.62|22.69|22.64|22.69|22.64|22.67|22.62|7
1732053050000|2024-11-19 21:50:50|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|5
1732053060000|2024-11-19 21:51:00|22.69|22.64|22.7|22.65|22.72|22.67|22.69|22.64|5
1732053070000|2024-11-19 21:51:10|22.71|22.66|22.72|22.67|22.72|22.67|22.7|22.65|6
1732053080000|2024-11-19 21:51:20|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|5
1732053090000|2024-11-19 21:51:30|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732053100000|2024-11-19 21:51:40|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|6
1732053560000|2024-11-19 21:59:20|22.79|22.74|22.85|22.8|22.85|22.8|22.79|22.74|2
1732053570000|2024-11-19 21:59:30|22.84|22.79|22.81|22.76|22.84|22.79|22.8|22.75|6
1732053580000|2024-11-19 21:59:40|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|6
1732053590000|2024-11-19 21:59:50|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|4
1732053600000|2024-11-19 22:00:00|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|7
1732053610000|2024-11-19 22:00:10|22.81|22.76|22.84|22.79|22.84|22.79|22.81|22.76|8
1732053620000|2024-11-19 22:00:20|22.83|22.78|22.89|22.84|22.9|22.85|22.83|22.78|19
1732053630000|2024-11-19 22:00:30|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|5
1732053640000|2024-11-19 22:00:40|22.87|22.82|22.89|22.84|22.9|22.85|22.87|22.82|7
1732053650000|2024-11-19 22:00:50|22.9|22.85|22.86|22.81|22.9|22.85|22.86|22.81|7
1732053660000|2024-11-19 22:01:00|22.85|22.8|22.84|22.79|22.85|22.8|22.82|22.77|10
1732053670000|2024-11-19 22:01:10|22.85|22.8|22.84|22.79|22.86|22.81|22.84|22.79|7
1732053680000|2024-11-19 22:01:20|22.85|22.8|22.89|22.84|22.9|22.85|22.85|22.8|10
1732053690000|2024-11-19 22:01:30|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1732053700000|2024-11-19 22:01:40|22.9|22.85|22.88|22.83|22.9|22.85|22.87|22.82|7
1732053710000|2024-11-19 22:01:50|22.89|22.84|22.9|22.85|22.9|22.85|22.88|22.83|6
1732053720000|2024-11-19 22:02:00|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732053730000|2024-11-19 22:02:10|22.92|22.87|22.96|22.91|22.97|22.92|22.92|22.87|11
1732053740000|2024-11-19 22:02:20|22.97|22.92|22.98|22.93|22.98|22.93|22.96|22.91|6
1732053750000|2024-11-19 22:02:30|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732053760000|2024-11-19 22:02:40|22.96|22.91|22.92|22.87|22.96|22.91|22.92|22.87|5
1732053770000|2024-11-19 22:02:50|22.91|22.86|22.83|22.78|22.91|22.86|22.83|22.78|11
1732053780000|2024-11-19 22:03:00|22.82|22.77|22.86|22.81|22.86|22.81|22.82|22.77|8
1732053790000|2024-11-19 22:03:10|22.85|22.8|22.89|22.84|22.89|22.84|22.85|22.8|12
1732053800000|2024-11-19 22:03:20|22.88|22.83|22.91|22.86|22.92|22.87|22.88|22.83|14
1732053810000|2024-11-19 22:03:30|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|6
1732053820000|2024-11-19 22:03:40|22.92|22.87|22.92|22.87|22.93|22.88|22.91|22.86|9
1732053830000|2024-11-19 22:03:50|22.93|22.88|22.93|22.88|22.93|22.88|22.92|22.87|3
1732053840000|2024-11-19 22:04:00|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732053850000|2024-11-19 22:04:10|22.94|22.89|22.87|22.82|22.94|22.89|22.87|22.82|10
1732053860000|2024-11-19 22:04:20|22.88|22.83|22.9|22.85|22.9|22.85|22.87|22.82|9
1732053870000|2024-11-19 22:04:30|22.91|22.86|22.94|22.89|22.94|22.89|22.91|22.86|6
1732053880000|2024-11-19 22:04:40|22.95|22.9|22.94|22.89|22.96|22.91|22.94|22.89|6
1732053890000|2024-11-19 22:04:50|22.95|22.9|22.95|22.9|22.95|22.9|22.94|22.89|3
1732053900000|2024-11-19 22:05:00|22.94|22.89|23|22.95|23.01|22.96|22.94|22.89|10
1732053910000|2024-11-19 22:05:10|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|13
1732053920000|2024-11-19 22:05:20|23|22.95|22.99|22.94|23|22.95|22.98|22.93|14
1732053930000|2024-11-19 22:05:30|23|22.95|23.01|22.96|23.02|22.97|22.99|22.94|8
1732053940000|2024-11-19 22:05:40|23|22.95|23.03|22.98|23.03|22.98|23|22.95|10
1732053950000|2024-11-19 22:05:50|23.04|22.99|23.04|22.99|23.04|22.99|23.02|22.97|5
1732053960000|2024-11-19 22:06:00|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|8
1732053970000|2024-11-19 22:06:10|23.05|23|23.05|23|23.06|23.01|23.05|23|7
1732053980000|2024-11-19 22:06:20|23.06|23.01|23.02|22.97|23.06|23.01|23.02|22.97|4
1732053990000|2024-11-19 22:06:30|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|3
1732054000000|2024-11-19 22:06:40|23|22.95|23.02|22.97|23.02|22.97|23|22.95|3
1732054010000|2024-11-19 22:06:50|23.03|22.98|23.05|23|23.05|23|23.03|22.98|3
1732054020000|2024-11-19 22:07:00|23.06|23.01|23.06|23.01|23.06|23.01|23.05|23|3
1732054030000|2024-11-19 22:07:10|23.05|23|23.06|23.01|23.06|23.01|23.04|22.99|6
1732054040000|2024-11-19 22:07:20|23.05|23|23.06|23.01|23.06|23.01|23.05|23|4
1732054050000|2024-11-19 22:07:30|23.05|23|23.02|22.97|23.05|23|23.01|22.96|8
1732054060000|2024-11-19 22:07:40|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|3
1732054070000|2024-11-19 22:07:50|23|22.95|22.98|22.93|23|22.95|22.97|22.92|9
1732054080000|2024-11-19 22:08:00|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732054090000|2024-11-19 22:08:10|22.97|22.92|22.97|22.92|22.99|22.94|22.97|22.92|7
1732054100000|2024-11-19 22:08:20|22.98|22.93|22.95|22.9|22.98|22.93|22.95|22.9|6
1732054110000|2024-11-19 22:08:30|22.96|22.91|22.96|22.91|22.97|22.92|22.95|22.9|9
1732054120000|2024-11-19 22:08:40|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|4
1732054130000|2024-11-19 22:08:50|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|2
1732054140000|2024-11-19 22:09:00|22.97|22.92|22.97|22.92|22.97|22.92|22.95|22.9|7
1732054150000|2024-11-19 22:09:10|22.96|22.91|22.95|22.9|22.97|22.92|22.95|22.9|4
1732054160000|2024-11-19 22:09:20|22.96|22.91|22.96|22.91|22.96|22.91|22.96|22.91|1
1732054170000|2024-11-19 22:09:30|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|7
1732054180000|2024-11-19 22:09:40|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|3
1732054190000|2024-11-19 22:09:50|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|3
1732054200000|2024-11-19 22:10:00|22.96|22.91|22.97|22.92|22.97|22.92|22.96|22.91|6
1732054210000|2024-11-19 22:10:10|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|5
1732054220000|2024-11-19 22:10:20|22.95|22.9|22.93|22.88|22.95|22.9|22.92|22.87|7
1732054230000|2024-11-19 22:10:30|22.94|22.89|22.93|22.88|22.94|22.89|22.91|22.86|11
1732054240000|2024-11-19 22:10:40|22.95|22.9|22.96|22.91|22.97|22.92|22.94|22.89|9
1732054250000|2024-11-19 22:10:50|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|3
1732054260000|2024-11-19 22:11:00|22.94|22.89|22.93|22.88|22.96|22.91|22.93|22.88|5
1732054270000|2024-11-19 22:11:10|22.94|22.89|22.92|22.87|22.95|22.9|22.92|22.87|5
1732054280000|2024-11-19 22:11:20|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|3
1732054290000|2024-11-19 22:11:30|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|4
1732054300000|2024-11-19 22:11:40|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|3
1732054310000|2024-11-19 22:11:50|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732054320000|2024-11-19 22:12:00|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|5
1732054330000|2024-11-19 22:12:10|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|5
1732054340000|2024-11-19 22:12:20|22.9|22.85|22.95|22.9|22.95|22.9|22.89|22.84|7
1732054350000|2024-11-19 22:12:30|22.94|22.89|22.93|22.88|22.94|22.89|22.91|22.86|8
1732054360000|2024-11-19 22:12:40|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|3
1732054370000|2024-11-19 22:12:50|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732054380000|2024-11-19 22:13:00|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|4
1732054390000|2024-11-19 22:13:10|22.92|22.87|22.9|22.85|22.93|22.88|22.9|22.85|5
1732054400000|2024-11-19 22:13:20|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732054410000|2024-11-19 22:13:30|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1732054420000|2024-11-19 22:13:40|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|3
1732054430000|2024-11-19 22:13:50|22.9|22.85|22.93|22.88|22.93|22.88|22.9|22.85|4
1732054440000|2024-11-19 22:14:00|22.94|22.89|22.94|22.89|22.95|22.9|22.94|22.89|3
1732054450000|2024-11-19 22:14:10|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|3
1732054470000|2024-11-19 22:14:30|22.94|22.89|22.97|22.92|22.97|22.92|22.94|22.89|4
1732054480000|2024-11-19 22:14:40|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|7
1732054500000|2024-11-19 22:15:00|22.99|22.94|22.97|22.92|22.99|22.94|22.96|22.91|9
1732054510000|2024-11-19 22:15:10|22.96|22.91|22.9|22.85|22.96|22.91|22.9|22.85|7
1732054520000|2024-11-19 22:15:20|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732054530000|2024-11-19 22:15:30|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1732054540000|2024-11-19 22:15:40|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|6
1732054550000|2024-11-19 22:15:50|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|3
1732054560000|2024-11-19 22:16:00|22.89|22.84|22.89|22.84|22.89|22.84|22.87|22.82|5
1732054570000|2024-11-19 22:16:10|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1732054580000|2024-11-19 22:16:20|22.89|22.84|22.93|22.88|22.93|22.88|22.88|22.83|13
1732054590000|2024-11-19 22:16:30|22.92|22.87|22.91|22.86|22.92|22.87|22.89|22.84|5
1732054600000|2024-11-19 22:16:40|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|6
1732054610000|2024-11-19 22:16:50|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|6
1732054620000|2024-11-19 22:17:00|22.94|22.89|22.94|22.89|22.94|22.89|22.93|22.88|3
1732054630000|2024-11-19 22:17:10|22.93|22.88|22.98|22.93|22.98|22.93|22.93|22.88|6
1732054640000|2024-11-19 22:17:20|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|3
1732054650000|2024-11-19 22:17:30|22.98|22.93|22.99|22.94|22.99|22.94|22.98|22.93|2
1732054660000|2024-11-19 22:17:40|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|3
1732054670000|2024-11-19 22:17:50|22.97|22.92|22.94|22.89|22.98|22.93|22.94|22.89|12
1732054680000|2024-11-19 22:18:00|22.95|22.9|22.92|22.87|22.96|22.91|22.92|22.87|6
1732054690000|2024-11-19 22:18:10|22.91|22.86|22.89|22.84|22.92|22.87|22.89|22.84|5
1732054700000|2024-11-19 22:18:20|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732054710000|2024-11-19 22:18:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732054720000|2024-11-19 22:18:40|22.92|22.87|22.89|22.84|22.92|22.87|22.88|22.83|8
1732054730000|2024-11-19 22:18:50|22.9|22.85|22.89|22.84|22.9|22.85|22.88|22.83|8
1732054740000|2024-11-19 22:19:00|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|15
1732054750000|2024-11-19 22:19:10|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|10
1732054760000|2024-11-19 22:19:20|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732054770000|2024-11-19 22:19:30|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732054780000|2024-11-19 22:19:40|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|5
1732054790000|2024-11-19 22:19:50|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|5
1732054800000|2024-11-19 22:20:00|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|11
1732054810000|2024-11-19 22:20:10|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1732054820000|2024-11-19 22:20:20|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732054830000|2024-11-19 22:20:30|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732054840000|2024-11-19 22:20:40|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732054860000|2024-11-19 22:21:00|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|9
1732054870000|2024-11-19 22:21:10|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|6
1732054880000|2024-11-19 22:21:20|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1732054890000|2024-11-19 22:21:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732054910000|2024-11-19 22:21:50|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1732054920000|2024-11-19 22:22:00|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|4
1732054930000|2024-11-19 22:22:10|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732054940000|2024-11-19 22:22:20|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1732054950000|2024-11-19 22:22:30|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1732054970000|2024-11-19 22:22:50|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732054980000|2024-11-19 22:23:00|22.81|22.76|22.74|22.69|22.81|22.76|22.74|22.69|12
1732054990000|2024-11-19 22:23:10|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1732055000000|2024-11-19 22:23:20|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|5
1732055010000|2024-11-19 22:23:30|22.76|22.71|22.76|22.71|22.77|22.72|22.75|22.7|5
1732055020000|2024-11-19 22:23:40|22.75|22.7|22.75|22.7|22.76|22.71|22.75|22.7|3
1732055030000|2024-11-19 22:23:50|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|2
1732055040000|2024-11-19 22:24:00|22.74|22.69|22.74|22.69|22.74|22.69|22.74|22.69|1
1732055060000|2024-11-19 22:24:20|22.75|22.7|22.73|22.68|22.75|22.7|22.73|22.68|3
1732055070000|2024-11-19 22:24:30|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|4
1732055090000|2024-11-19 22:24:50|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732055100000|2024-11-19 22:25:00|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732055120000|2024-11-19 22:25:20|22.72|22.67|22.74|22.69|22.79|22.74|22.71|22.66|18
1732055130000|2024-11-19 22:25:30|22.73|22.68|22.69|22.64|22.73|22.68|22.69|22.64|7
1732055140000|2024-11-19 22:25:40|22.7|22.65|22.71|22.66|22.71|22.66|22.69|22.64|8
1732055150000|2024-11-19 22:25:50|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732055160000|2024-11-19 22:26:00|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|3
1732055170000|2024-11-19 22:26:10|22.7|22.65|22.7|22.65|22.71|22.66|22.68|22.63|9
1732055190000|2024-11-19 22:26:30|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|2
1732055200000|2024-11-19 22:26:40|22.69|22.64|22.64|22.59|22.69|22.64|22.63|22.58|11
1732055210000|2024-11-19 22:26:50|22.65|22.6|22.65|22.6|22.65|22.6|22.65|22.6|1
1732055220000|2024-11-19 22:27:00|22.66|22.61|22.66|22.61|22.66|22.61|22.65|22.6|5
1732055240000|2024-11-19 22:27:20|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732055250000|2024-11-19 22:27:30|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732055260000|2024-11-19 22:27:40|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732055280000|2024-11-19 22:28:00|22.68|22.63|22.71|22.66|22.71|22.66|22.68|22.63|4
1732055290000|2024-11-19 22:28:10|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|7
1732055300000|2024-11-19 22:28:20|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732055320000|2024-11-19 22:28:40|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732055330000|2024-11-19 22:28:50|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732055340000|2024-11-19 22:29:00|22.7|22.65|22.69|22.64|22.7|22.65|22.67|22.62|5
1732055350000|2024-11-19 22:29:10|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|4
1732055360000|2024-11-19 22:29:20|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|2
1732055370000|2024-11-19 22:29:30|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|2
1732055380000|2024-11-19 22:29:40|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732055400000|2024-11-19 22:30:00|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1732055410000|2024-11-19 22:30:10|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|2
1732055430000|2024-11-19 22:30:30|22.67|22.62|22.64|22.59|22.67|22.62|22.64|22.59|6
1732055440000|2024-11-19 22:30:40|22.63|22.58|22.61|22.56|22.63|22.58|22.61|22.56|3
1732055450000|2024-11-19 22:30:50|22.6|22.55|22.6|22.55|22.6|22.55|22.6|22.55|1
1732055460000|2024-11-19 22:31:00|22.59|22.54|22.56|22.51|22.6|22.55|22.56|22.51|7
1732055470000|2024-11-19 22:31:10|22.57|22.52|22.57|22.52|22.57|22.52|22.57|22.52|1
1732055480000|2024-11-19 22:31:20|22.56|22.51|22.54|22.49|22.56|22.51|22.54|22.49|3
1732055490000|2024-11-19 22:31:30|22.55|22.5|22.56|22.51|22.56|22.51|22.54|22.49|4
1732055500000|2024-11-19 22:31:40|22.55|22.5|22.55|22.5|22.55|22.5|22.54|22.49|5
1732055510000|2024-11-19 22:31:50|22.54|22.49|22.55|22.5|22.55|22.5|22.53|22.48|4
1732055520000|2024-11-19 22:32:00|22.56|22.51|22.59|22.54|22.59|22.54|22.56|22.51|10
1732055530000|2024-11-19 22:32:10|22.58|22.53|22.57|22.52|22.58|22.53|22.56|22.51|6
1732055540000|2024-11-19 22:32:20|22.56|22.51|22.56|22.51|22.56|22.51|22.56|22.51|1
1732055550000|2024-11-19 22:32:30|22.55|22.5|22.57|22.52|22.6|22.55|22.55|22.5|11
1732055560000|2024-11-19 22:32:40|22.58|22.53|22.57|22.52|22.58|22.53|22.57|22.52|6
1732055570000|2024-11-19 22:32:50|22.56|22.51|22.57|22.52|22.57|22.52|22.56|22.51|6
1732055580000|2024-11-19 22:33:00|22.56|22.51|22.56|22.51|22.57|22.52|22.56|22.51|5
1732055590000|2024-11-19 22:33:10|22.57|22.52|22.55|22.5|22.57|22.52|22.54|22.49|5
1732055610000|2024-11-19 22:33:30|22.56|22.51|22.6|22.55|22.6|22.55|22.56|22.51|5
1732055620000|2024-11-19 22:33:40|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|2
1732055630000|2024-11-19 22:33:50|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|7
1732055640000|2024-11-19 22:34:00|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732055650000|2024-11-19 22:34:10|22.65|22.6|22.67|22.62|22.67|22.62|22.64|22.59|5
1732055660000|2024-11-19 22:34:20|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732055670000|2024-11-19 22:34:30|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732055680000|2024-11-19 22:34:40|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|7
1732055700000|2024-11-19 22:35:00|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732055710000|2024-11-19 22:35:10|22.71|22.66|22.72|22.67|22.73|22.68|22.71|22.66|6
1732055730000|2024-11-19 22:35:30|22.73|22.68|22.7|22.65|22.73|22.68|22.7|22.65|6
1732055740000|2024-11-19 22:35:40|22.71|22.66|22.71|22.66|22.72|22.67|22.69|22.64|5
1732055750000|2024-11-19 22:35:50|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732055760000|2024-11-19 22:36:00|22.71|22.66|22.71|22.66|22.72|22.67|22.71|22.66|3
1732055770000|2024-11-19 22:36:10|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|4
1732055780000|2024-11-19 22:36:20|22.72|22.67|22.71|22.66|22.72|22.67|22.7|22.65|7
1732055790000|2024-11-19 22:36:30|22.7|22.65|22.68|22.63|22.7|22.65|22.68|22.63|5
1732055800000|2024-11-19 22:36:40|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|3
1732055810000|2024-11-19 22:36:50|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|2
1732055820000|2024-11-19 22:37:00|22.7|22.65|22.71|22.66|22.71|22.66|22.7|22.65|8
1732055830000|2024-11-19 22:37:10|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732055840000|2024-11-19 22:37:20|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732055850000|2024-11-19 22:37:30|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|2
1732055860000|2024-11-19 22:37:40|22.67|22.62|22.68|22.63|22.69|22.64|22.67|22.62|3
1732055870000|2024-11-19 22:37:50|22.69|22.64|22.73|22.68|22.74|22.69|22.69|22.64|11
1732055880000|2024-11-19 22:38:00|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732055910000|2024-11-19 22:38:30|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732055920000|2024-11-19 22:38:40|22.78|22.73|22.77|22.72|22.79|22.74|22.77|22.72|4
1732055930000|2024-11-19 22:38:50|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732055940000|2024-11-19 22:39:00|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732055950000|2024-11-19 22:39:10|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732055960000|2024-11-19 22:39:20|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732055970000|2024-11-19 22:39:30|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732055980000|2024-11-19 22:39:40|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732055990000|2024-11-19 22:39:50|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732056000000|2024-11-19 22:40:00|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|4
1732056010000|2024-11-19 22:40:10|22.79|22.74|22.77|22.72|22.79|22.74|22.77|22.72|3
1732056020000|2024-11-19 22:40:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1732056030000|2024-11-19 22:40:30|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|3
1732056050000|2024-11-19 22:40:50|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732056060000|2024-11-19 22:41:00|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|2
1732056070000|2024-11-19 22:41:10|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|5
1732056090000|2024-11-19 22:41:30|22.86|22.81|22.86|22.81|22.86|22.81|22.86|22.81|1
1732056120000|2024-11-19 22:42:00|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|5
1732056140000|2024-11-19 22:42:20|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732056150000|2024-11-19 22:42:30|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732056170000|2024-11-19 22:42:50|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1732056180000|2024-11-19 22:43:00|22.93|22.88|22.93|22.88|22.94|22.89|22.93|22.88|5
1732056190000|2024-11-19 22:43:10|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|6
1732056200000|2024-11-19 22:43:20|22.94|22.89|22.94|22.89|22.95|22.9|22.94|22.89|3
1732056210000|2024-11-19 22:43:30|22.93|22.88|22.88|22.83|22.93|22.88|22.88|22.83|7
1732056220000|2024-11-19 22:43:40|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732056230000|2024-11-19 22:43:50|22.88|22.83|22.89|22.84|22.89|22.84|22.88|22.83|4
1732056240000|2024-11-19 22:44:00|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|3
1732056250000|2024-11-19 22:44:10|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732056260000|2024-11-19 22:44:20|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732056270000|2024-11-19 22:44:30|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732056280000|2024-11-19 22:44:40|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732056300000|2024-11-19 22:45:00|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732056310000|2024-11-19 22:45:10|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|3
1732056320000|2024-11-19 22:45:20|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|7
1732056330000|2024-11-19 22:45:30|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1732056350000|2024-11-19 22:45:50|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|7
1732056360000|2024-11-19 22:46:00|22.88|22.83|22.89|22.84|22.9|22.85|22.88|22.83|8
1732056370000|2024-11-19 22:46:10|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1732056380000|2024-11-19 22:46:20|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|8
1732056390000|2024-11-19 22:46:30|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|8
1732056400000|2024-11-19 22:46:40|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732056420000|2024-11-19 22:47:00|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732056430000|2024-11-19 22:47:10|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|3
1732056440000|2024-11-19 22:47:20|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|4
1732056450000|2024-11-19 22:47:30|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732056460000|2024-11-19 22:47:40|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|2
1732056470000|2024-11-19 22:47:50|22.96|22.91|22.96|22.91|22.97|22.92|22.96|22.91|3
1732056480000|2024-11-19 22:48:00|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|8
1732056490000|2024-11-19 22:48:10|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|8
1732056500000|2024-11-19 22:48:20|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|4
1732056540000|2024-11-19 22:49:00|22.99|22.94|22.98|22.93|22.99|22.94|22.97|22.92|4
1732056550000|2024-11-19 22:49:10|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732056560000|2024-11-19 22:49:20|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|5
1732056580000|2024-11-19 22:49:40|22.98|22.93|22.99|22.94|23|22.95|22.98|22.93|4
1732056600000|2024-11-19 22:50:00|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|3
1732056610000|2024-11-19 22:50:10|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1732056620000|2024-11-19 22:50:20|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732056630000|2024-11-19 22:50:30|23|22.95|23.02|22.97|23.02|22.97|23|22.95|3
1732056640000|2024-11-19 22:50:40|23.03|22.98|23.11|23.06|23.11|23.06|23.03|22.98|11
1732056650000|2024-11-19 22:50:50|23.12|23.07|23.09|23.04|23.13|23.08|23.09|23.04|8
1732056660000|2024-11-19 22:51:00|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|5
1732056670000|2024-11-19 22:51:10|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|5
1732056680000|2024-11-19 22:51:20|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732056690000|2024-11-19 22:51:30|23.13|23.08|23.14|23.09|23.15|23.1|23.13|23.08|4
1732056700000|2024-11-19 22:51:40|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732056710000|2024-11-19 22:51:50|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1732056720000|2024-11-19 22:52:00|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|4
1732056730000|2024-11-19 22:52:10|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|4
1732056740000|2024-11-19 22:52:20|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732056760000|2024-11-19 22:52:40|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|8
1732056770000|2024-11-19 22:52:50|23.18|23.13|23.17|23.12|23.18|23.13|23.17|23.12|2
1732056780000|2024-11-19 22:53:00|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1732056790000|2024-11-19 22:53:10|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|5
1732056800000|2024-11-19 22:53:20|23.15|23.1|23.15|23.1|23.15|23.1|23.14|23.09|3
1732056810000|2024-11-19 22:53:30|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|5
1732056820000|2024-11-19 22:53:40|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732056830000|2024-11-19 22:53:50|23.12|23.07|23.13|23.08|23.13|23.08|23.12|23.07|2
1732056840000|2024-11-19 22:54:00|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732056850000|2024-11-19 22:54:10|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1732056860000|2024-11-19 22:54:20|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|4
1732056870000|2024-11-19 22:54:30|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732056890000|2024-11-19 22:54:50|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|5
1732056900000|2024-11-19 22:55:00|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|3
1732056910000|2024-11-19 22:55:10|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1732056920000|2024-11-19 22:55:20|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732056940000|2024-11-19 22:55:40|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|2
1732056950000|2024-11-19 22:55:50|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732056960000|2024-11-19 22:56:00|23.14|23.09|23.15|23.1|23.15|23.1|23.13|23.08|4
1732056970000|2024-11-19 22:56:10|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732056980000|2024-11-19 22:56:20|23.17|23.12|23.19|23.14|23.19|23.14|23.16|23.11|5
1732056990000|2024-11-19 22:56:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732057010000|2024-11-19 22:56:50|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|3
1732057020000|2024-11-19 22:57:00|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732057050000|2024-11-19 22:57:30|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732057060000|2024-11-19 22:57:40|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732057070000|2024-11-19 22:57:50|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732057080000|2024-11-19 22:58:00|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1732057090000|2024-11-19 22:58:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732057100000|2024-11-19 22:58:20|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|4
1732057110000|2024-11-19 22:58:30|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|6
1732057120000|2024-11-19 22:58:40|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732057130000|2024-11-19 22:58:50|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1732057200000|2024-11-19 23:00:00|23.23|23.18|23.16|23.11|23.25|23.2|23.16|23.11|9
1732057210000|2024-11-19 23:00:10|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732057220000|2024-11-19 23:00:20|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732057230000|2024-11-19 23:00:30|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732057240000|2024-11-19 23:00:40|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732057250000|2024-11-19 23:00:50|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732057270000|2024-11-19 23:01:10|23.13|23.08|23.1|23.05|23.14|23.09|23.1|23.05|6
1732057280000|2024-11-19 23:01:20|23.11|23.06|23.07|23.02|23.11|23.06|23.07|23.02|7
1732057290000|2024-11-19 23:01:30|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732057300000|2024-11-19 23:01:40|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|5
1732057310000|2024-11-19 23:01:50|23.13|23.08|23.11|23.06|23.13|23.08|23.1|23.05|5
1732057320000|2024-11-19 23:02:00|23.1|23.05|23.13|23.08|23.14|23.09|23.1|23.05|8
1732057330000|2024-11-19 23:02:10|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|3
1732057340000|2024-11-19 23:02:20|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732057350000|2024-11-19 23:02:30|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732057360000|2024-11-19 23:02:40|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732057370000|2024-11-19 23:02:50|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732057380000|2024-11-19 23:03:00|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732057390000|2024-11-19 23:03:10|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732057400000|2024-11-19 23:03:20|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732057410000|2024-11-19 23:03:30|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|4
1732057420000|2024-11-19 23:03:40|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|4
1732057430000|2024-11-19 23:03:50|23.17|23.12|23.18|23.13|23.2|23.15|23.17|23.12|8
1732057440000|2024-11-19 23:04:00|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732057450000|2024-11-19 23:04:10|23.15|23.1|23.12|23.07|23.16|23.11|23.12|23.07|8
1732057470000|2024-11-19 23:04:30|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|2
1732057480000|2024-11-19 23:04:40|23.16|23.11|23.22|23.17|23.22|23.17|23.16|23.11|7
1732057490000|2024-11-19 23:04:50|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1732057500000|2024-11-19 23:05:00|23.2|23.15|23.24|23.19|23.24|23.19|23.19|23.14|6
1732057510000|2024-11-19 23:05:10|23.25|23.2|23.24|23.19|23.27|23.22|23.24|23.19|10
1732057520000|2024-11-19 23:05:20|23.23|23.18|23.19|23.14|23.23|23.18|23.18|23.13|7
1732057530000|2024-11-19 23:05:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732057540000|2024-11-19 23:05:40|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732057550000|2024-11-19 23:05:50|23.21|23.16|23.18|23.13|23.22|23.17|23.18|23.13|6
1732057560000|2024-11-19 23:06:00|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|3
1732057570000|2024-11-19 23:06:10|23.17|23.12|23.17|23.12|23.17|23.12|23.15|23.1|5
1732057580000|2024-11-19 23:06:20|23.16|23.11|23.15|23.1|23.17|23.12|23.15|23.1|6
1732057590000|2024-11-19 23:06:30|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732057600000|2024-11-19 23:06:40|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732057620000|2024-11-19 23:07:00|23.16|23.11|23.19|23.14|23.19|23.14|23.16|23.11|4
1732057630000|2024-11-19 23:07:10|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732057640000|2024-11-19 23:07:20|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732057650000|2024-11-19 23:07:30|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|6
1732057660000|2024-11-19 23:07:40|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|3
1732057670000|2024-11-19 23:07:50|23.24|23.19|23.27|23.22|23.27|23.22|23.24|23.19|4
1732057680000|2024-11-19 23:08:00|23.26|23.21|23.2|23.15|23.26|23.21|23.2|23.15|9
1732057690000|2024-11-19 23:08:10|23.19|23.14|23.14|23.09|23.2|23.15|23.14|23.09|9
1732057700000|2024-11-19 23:08:20|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|6
1732057710000|2024-11-19 23:08:30|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1732057720000|2024-11-19 23:08:40|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732057730000|2024-11-19 23:08:50|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732057740000|2024-11-19 23:09:00|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732057750000|2024-11-19 23:09:10|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|4
1732057760000|2024-11-19 23:09:20|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732057770000|2024-11-19 23:09:30|23.14|23.09|23.13|23.08|23.15|23.1|23.13|23.08|4
1732057780000|2024-11-19 23:09:40|23.14|23.09|23.18|23.13|23.18|23.13|23.13|23.08|7
1732057790000|2024-11-19 23:09:50|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|3
1732057800000|2024-11-19 23:10:00|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|6
1732057810000|2024-11-19 23:10:10|23.12|23.07|23.17|23.12|23.17|23.12|23.11|23.06|5
1732057820000|2024-11-19 23:10:20|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|5
1732057830000|2024-11-19 23:10:30|23.15|23.1|23.2|23.15|23.24|23.19|23.15|23.1|14
1732057840000|2024-11-19 23:10:40|23.19|23.14|23.16|23.11|23.2|23.15|23.16|23.11|10
1732057850000|2024-11-19 23:10:50|23.17|23.12|23.18|23.13|23.19|23.14|23.16|23.11|10
1732057860000|2024-11-19 23:11:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|8
1732057870000|2024-11-19 23:11:10|23.19|23.14|23.21|23.16|23.21|23.16|23.17|23.12|8
1732057880000|2024-11-19 23:11:20|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|8
1732057890000|2024-11-19 23:11:30|23.22|23.17|23.22|23.17|23.23|23.18|23.21|23.16|7
1732057900000|2024-11-19 23:11:40|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|5
1732057910000|2024-11-19 23:11:50|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|5
1732057920000|2024-11-19 23:12:00|23.21|23.16|23.17|23.12|23.21|23.16|23.17|23.12|9
1732057930000|2024-11-19 23:12:10|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732057940000|2024-11-19 23:12:20|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732057950000|2024-11-19 23:12:30|23.15|23.1|23.17|23.12|23.17|23.12|23.15|23.1|3
1732057960000|2024-11-19 23:12:40|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|5
1732057970000|2024-11-19 23:12:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732057980000|2024-11-19 23:13:00|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732057990000|2024-11-19 23:13:10|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|4
1732058000000|2024-11-19 23:13:20|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732058010000|2024-11-19 23:13:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732058020000|2024-11-19 23:13:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732058030000|2024-11-19 23:13:50|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732058040000|2024-11-19 23:14:00|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732058050000|2024-11-19 23:14:10|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1732058060000|2024-11-19 23:14:20|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|4
1732058070000|2024-11-19 23:14:30|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|3
1732058080000|2024-11-19 23:14:40|23.17|23.12|23.17|23.12|23.17|23.12|23.15|23.1|7
1732058090000|2024-11-19 23:14:50|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732058100000|2024-11-19 23:15:00|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|4
1732058110000|2024-11-19 23:15:10|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1732058120000|2024-11-19 23:15:20|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732058130000|2024-11-19 23:15:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732058140000|2024-11-19 23:15:40|23.16|23.11|23.19|23.14|23.19|23.14|23.16|23.11|4
1732058150000|2024-11-19 23:15:50|23.18|23.13|23.18|23.13|23.19|23.14|23.17|23.12|5
1732058160000|2024-11-19 23:16:00|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732058170000|2024-11-19 23:16:10|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|6
1732058180000|2024-11-19 23:16:20|23.16|23.11|23.21|23.16|23.21|23.16|23.15|23.1|8
1732058190000|2024-11-19 23:16:30|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732058200000|2024-11-19 23:16:40|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|5
1732058210000|2024-11-19 23:16:50|23.17|23.12|23.2|23.15|23.21|23.16|23.17|23.12|7
1732058220000|2024-11-19 23:17:00|23.21|23.16|23.2|23.15|23.21|23.16|23.18|23.13|8
1732058230000|2024-11-19 23:17:10|23.19|23.14|23.2|23.15|23.21|23.16|23.19|23.14|4
1732058240000|2024-11-19 23:17:20|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|9
1732058250000|2024-11-19 23:17:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732058260000|2024-11-19 23:17:40|23.21|23.16|23.25|23.2|23.25|23.2|23.21|23.16|5
1732058270000|2024-11-19 23:17:50|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|6
1732058280000|2024-11-19 23:18:00|23.26|23.21|23.21|23.16|23.26|23.21|23.21|23.16|8
1732058290000|2024-11-19 23:18:10|23.2|23.15|23.19|23.14|23.21|23.16|23.18|23.13|6
1732058300000|2024-11-19 23:18:20|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|6
1732058310000|2024-11-19 23:18:30|23.18|23.13|23.15|23.1|23.18|23.13|23.15|23.1|6
1732058320000|2024-11-19 23:18:40|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732058330000|2024-11-19 23:18:50|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732058340000|2024-11-19 23:19:00|23.13|23.08|23.16|23.11|23.16|23.11|23.13|23.08|6
1732058350000|2024-11-19 23:19:10|23.15|23.1|23.16|23.11|23.17|23.12|23.15|23.1|6
1732058360000|2024-11-19 23:19:20|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|4
1732058370000|2024-11-19 23:19:30|23.15|23.1|23.15|23.1|23.15|23.1|23.14|23.09|3
1732058380000|2024-11-19 23:19:40|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|3
1732058390000|2024-11-19 23:19:50|23.15|23.1|23.14|23.09|23.16|23.11|23.14|23.09|4
1732058400000|2024-11-19 23:20:00|23.13|23.08|23.16|23.11|23.16|23.11|23.13|23.08|4
1732058410000|2024-11-19 23:20:10|23.17|23.12|23.15|23.1|23.17|23.12|23.15|23.1|3
1732058420000|2024-11-19 23:20:20|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|3
1732058430000|2024-11-19 23:20:30|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1732058440000|2024-11-19 23:20:40|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|10
1732058450000|2024-11-19 23:20:50|23.16|23.11|23.17|23.12|23.17|23.12|23.15|23.1|3
1732058460000|2024-11-19 23:21:00|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|3
1732058470000|2024-11-19 23:21:10|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|6
1732058480000|2024-11-19 23:21:20|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1732058490000|2024-11-19 23:21:30|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732058500000|2024-11-19 23:21:40|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732058510000|2024-11-19 23:21:50|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732058520000|2024-11-19 23:22:00|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|3
1732058530000|2024-11-19 23:22:10|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|4
1732058540000|2024-11-19 23:22:20|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|4
1732058550000|2024-11-19 23:22:30|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|5
1732058560000|2024-11-19 23:22:40|23.22|23.17|23.22|23.17|23.23|23.18|23.22|23.17|5
1732058570000|2024-11-19 23:22:50|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732058580000|2024-11-19 23:23:00|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|7
1732058590000|2024-11-19 23:23:10|23.18|23.13|23.15|23.1|23.18|23.13|23.15|23.1|6
1732058600000|2024-11-19 23:23:20|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732058610000|2024-11-19 23:23:30|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732058620000|2024-11-19 23:23:40|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732058630000|2024-11-19 23:23:50|23.13|23.08|23.12|23.07|23.13|23.08|23.11|23.06|4
1732058640000|2024-11-19 23:24:00|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|7
1732058650000|2024-11-19 23:24:10|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|3
1732058660000|2024-11-19 23:24:20|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1732058670000|2024-11-19 23:24:30|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732058680000|2024-11-19 23:24:40|23.19|23.14|23.16|23.11|23.19|23.14|23.16|23.11|4
1732058690000|2024-11-19 23:24:50|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732058700000|2024-11-19 23:25:00|23.16|23.11|23.17|23.12|23.18|23.13|23.15|23.1|8
1732058710000|2024-11-19 23:25:10|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|4
1732058720000|2024-11-19 23:25:20|23.14|23.09|23.16|23.11|23.17|23.12|23.14|23.09|7
1732058730000|2024-11-19 23:25:30|23.17|23.12|23.17|23.12|23.17|23.12|23.16|23.11|3
1732058740000|2024-11-19 23:25:40|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732058750000|2024-11-19 23:25:50|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732058760000|2024-11-19 23:26:00|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732058770000|2024-11-19 23:26:10|23.18|23.13|23.17|23.12|23.18|23.13|23.17|23.12|2
1732058780000|2024-11-19 23:26:20|23.19|23.14|23.23|23.18|23.23|23.18|23.19|23.14|4
1732058790000|2024-11-19 23:26:30|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732058800000|2024-11-19 23:26:40|23.25|23.2|23.25|23.2|23.25|23.2|23.24|23.19|3
1732058810000|2024-11-19 23:26:50|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732058820000|2024-11-19 23:27:00|23.26|23.21|23.28|23.23|23.28|23.23|23.25|23.2|9
1732058830000|2024-11-19 23:27:10|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|7
1732058840000|2024-11-19 23:27:20|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|4
1732058850000|2024-11-19 23:27:30|23.32|23.27|23.34|23.29|23.34|23.29|23.32|23.27|5
1732058860000|2024-11-19 23:27:40|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732058870000|2024-11-19 23:27:50|23.34|23.29|23.33|23.28|23.34|23.29|23.32|23.27|4
1732059000000|2024-11-19 23:30:00|23.35|23.3|23.36|23.31|23.37|23.32|23.35|23.3|4
1732059010000|2024-11-19 23:30:10|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732059020000|2024-11-19 23:30:20|23.31|23.26|23.28|23.23|23.31|23.26|23.28|23.23|2
1732059030000|2024-11-19 23:30:30|23.29|23.24|23.36|23.31|23.36|23.31|23.28|23.23|5
1732059040000|2024-11-19 23:30:40|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732059050000|2024-11-19 23:30:50|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|2
1732059060000|2024-11-19 23:31:00|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|3
1732059080000|2024-11-19 23:31:20|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|2
1732059090000|2024-11-19 23:31:30|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732059100000|2024-11-19 23:31:40|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732059110000|2024-11-19 23:31:50|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1732059120000|2024-11-19 23:32:00|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732059130000|2024-11-19 23:32:10|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732059140000|2024-11-19 23:32:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|3
1732059150000|2024-11-19 23:32:30|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732059170000|2024-11-19 23:32:50|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|3
1732059180000|2024-11-19 23:33:00|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|2
1732059190000|2024-11-19 23:33:10|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732059200000|2024-11-19 23:33:20|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|4
1732059210000|2024-11-19 23:33:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732059230000|2024-11-19 23:33:50|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732059240000|2024-11-19 23:34:00|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732059250000|2024-11-19 23:34:10|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732059270000|2024-11-19 23:34:30|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732059280000|2024-11-19 23:34:40|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732059290000|2024-11-19 23:34:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732059300000|2024-11-19 23:35:00|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|2
1732059310000|2024-11-19 23:35:10|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1732059330000|2024-11-19 23:35:30|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1732059350000|2024-11-19 23:35:50|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1732059360000|2024-11-19 23:36:00|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|2
1732059370000|2024-11-19 23:36:10|23.26|23.21|23.27|23.22|23.27|23.22|23.26|23.21|2
1732059380000|2024-11-19 23:36:20|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|4
1732059400000|2024-11-19 23:36:40|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|8
1732059410000|2024-11-19 23:36:50|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732059420000|2024-11-19 23:37:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732059430000|2024-11-19 23:37:10|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732059440000|2024-11-19 23:37:20|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1732059450000|2024-11-19 23:37:30|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1732059480000|2024-11-19 23:38:00|23.3|23.25|23.3|23.25|23.3|23.25|23.3|23.25|1
1732059490000|2024-11-19 23:38:10|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|2
1732059500000|2024-11-19 23:38:20|23.3|23.25|23.27|23.22|23.3|23.25|23.27|23.22|4
1732059540000|2024-11-19 23:39:00|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732059550000|2024-11-19 23:39:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732059560000|2024-11-19 23:39:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732059570000|2024-11-19 23:39:30|23.26|23.21|23.27|23.22|23.27|23.22|23.26|23.21|2
1732059590000|2024-11-19 23:39:50|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732059610000|2024-11-19 23:40:10|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732059620000|2024-11-19 23:40:20|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732059630000|2024-11-19 23:40:30|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|3
1732059660000|2024-11-19 23:41:00|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|2
1732059670000|2024-11-19 23:41:10|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732059680000|2024-11-19 23:41:20|23.25|23.2|23.25|23.2|23.25|23.2|23.24|23.19|3
1732059690000|2024-11-19 23:41:30|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1732059700000|2024-11-19 23:41:40|23.24|23.19|23.24|23.19|23.25|23.2|23.24|23.19|3
1732059720000|2024-11-19 23:42:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732059730000|2024-11-19 23:42:10|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|3
1732059760000|2024-11-19 23:42:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732059770000|2024-11-19 23:42:50|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732059790000|2024-11-19 23:43:10|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|2
1732059800000|2024-11-19 23:43:20|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732059810000|2024-11-19 23:43:30|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732059830000|2024-11-19 23:43:50|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732059840000|2024-11-19 23:44:00|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|2
1732059860000|2024-11-19 23:44:20|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732059870000|2024-11-19 23:44:30|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732059880000|2024-11-19 23:44:40|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|4
1732059900000|2024-11-19 23:45:00|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732059910000|2024-11-19 23:45:10|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732059920000|2024-11-19 23:45:20|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732059930000|2024-11-19 23:45:30|23.24|23.19|23.24|23.19|23.24|23.19|23.23|23.18|3
1732059960000|2024-11-19 23:46:00|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732059980000|2024-11-19 23:46:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732059990000|2024-11-19 23:46:30|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732060020000|2024-11-19 23:47:00|23.25|23.2|23.26|23.21|23.27|23.22|23.25|23.2|4
1732060030000|2024-11-19 23:47:10|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732060040000|2024-11-19 23:47:20|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|3
1732060070000|2024-11-19 23:47:50|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|6
1732060080000|2024-11-19 23:48:00|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|7
1732060090000|2024-11-19 23:48:10|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732060100000|2024-11-19 23:48:20|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|3
1732060110000|2024-11-19 23:48:30|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|4
1732060120000|2024-11-19 23:48:40|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732060140000|2024-11-19 23:49:00|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060150000|2024-11-19 23:49:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732060160000|2024-11-19 23:49:20|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732060210000|2024-11-19 23:50:10|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|2
1732060220000|2024-11-19 23:50:20|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732060240000|2024-11-19 23:50:40|23.15|23.1|23.17|23.12|23.17|23.12|23.15|23.1|3
1732060250000|2024-11-19 23:50:50|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732060260000|2024-11-19 23:51:00|23.2|23.15|23.24|23.19|23.24|23.19|23.2|23.15|4
1732060270000|2024-11-19 23:51:10|23.26|23.21|23.27|23.22|23.28|23.23|23.26|23.21|6
1732060280000|2024-11-19 23:51:20|23.26|23.21|23.27|23.22|23.27|23.22|23.26|23.21|2
1732060290000|2024-11-19 23:51:30|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|2
1732060300000|2024-11-19 23:51:40|23.3|23.25|23.28|23.23|23.3|23.25|23.28|23.23|2
1732060310000|2024-11-19 23:51:50|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1732060320000|2024-11-19 23:52:00|23.29|23.24|23.27|23.22|23.29|23.24|23.27|23.22|2
1732060330000|2024-11-19 23:52:10|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|3
1732060340000|2024-11-19 23:52:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732060350000|2024-11-19 23:52:30|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732060370000|2024-11-19 23:52:50|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732060380000|2024-11-19 23:53:00|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|5
1732060400000|2024-11-19 23:53:20|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060410000|2024-11-19 23:53:30|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1732060420000|2024-11-19 23:53:40|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732060430000|2024-11-19 23:53:50|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|3
1732060440000|2024-11-19 23:54:00|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|3
1732060450000|2024-11-19 23:54:10|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1732060460000|2024-11-19 23:54:20|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732060470000|2024-11-19 23:54:30|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732060480000|2024-11-19 23:54:40|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|4
1732060490000|2024-11-19 23:54:50|23.23|23.18|23.24|23.19|23.25|23.2|23.23|23.18|4
1732060500000|2024-11-19 23:55:00|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732060510000|2024-11-19 23:55:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732060520000|2024-11-19 23:55:20|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732060530000|2024-11-19 23:55:30|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732060540000|2024-11-19 23:55:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060550000|2024-11-19 23:55:50|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732060560000|2024-11-19 23:56:00|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|2
1732060570000|2024-11-19 23:56:10|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060580000|2024-11-19 23:56:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732060590000|2024-11-19 23:56:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732060610000|2024-11-19 23:56:50|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060630000|2024-11-19 23:57:10|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732060660000|2024-11-19 23:57:40|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732060690000|2024-11-19 23:58:10|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732060700000|2024-11-19 23:58:20|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732060740000|2024-11-19 23:59:00|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732060750000|2024-11-19 23:59:10|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732060790000|2024-11-19 23:59:50|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060880000|2024-11-20 00:01:20|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732061100000|2024-11-20 00:05:00|23.33|23.28|23.45|23.4|23.45|23.4|23.33|23.28|6
1732061110000|2024-11-20 00:05:10|23.44|23.39|23.41|23.36|23.46|23.41|23.41|23.36|6
1732061120000|2024-11-20 00:05:20|23.42|23.37|23.45|23.4|23.47|23.42|23.41|23.36|14
1732061130000|2024-11-20 00:05:30|23.46|23.41|23.42|23.37|23.46|23.41|23.42|23.37|4
1732061140000|2024-11-20 00:05:40|23.41|23.36|23.38|23.33|23.42|23.37|23.38|23.33|10
1732061150000|2024-11-20 00:05:50|23.39|23.34|23.39|23.34|23.4|23.35|23.37|23.32|11
1732061160000|2024-11-20 00:06:00|23.37|23.32|23.36|23.31|23.4|23.35|23.36|23.31|7
1732061170000|2024-11-20 00:06:10|23.35|23.3|23.33|23.28|23.35|23.3|23.31|23.26|11
1732061180000|2024-11-20 00:06:20|23.32|23.27|23.31|23.26|23.32|23.27|23.3|23.25|4
1732061190000|2024-11-20 00:06:30|23.32|23.27|23.33|23.28|23.33|23.28|23.31|23.26|10
1732061200000|2024-11-20 00:06:40|23.34|23.29|23.3|23.25|23.34|23.29|23.3|23.25|5
1732061210000|2024-11-20 00:06:50|23.29|23.24|23.28|23.23|23.29|23.24|23.27|23.22|6
1732061220000|2024-11-20 00:07:00|23.27|23.22|23.22|23.17|23.28|23.23|23.2|23.15|14
1732061230000|2024-11-20 00:07:10|23.23|23.18|23.24|23.19|23.24|23.19|23.22|23.17|4
1732061240000|2024-11-20 00:07:20|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|3
1732061250000|2024-11-20 00:07:30|23.22|23.17|23.24|23.19|23.24|23.19|23.21|23.16|5
1732061260000|2024-11-20 00:07:40|23.25|23.2|23.29|23.24|23.29|23.24|23.24|23.19|6
1732061270000|2024-11-20 00:07:50|23.28|23.23|23.29|23.24|23.3|23.25|23.28|23.23|8
1732061280000|2024-11-20 00:08:00|23.3|23.25|23.36|23.31|23.36|23.31|23.3|23.25|8
1732061290000|2024-11-20 00:08:10|23.37|23.32|23.41|23.36|23.41|23.36|23.37|23.32|4
1732061300000|2024-11-20 00:08:20|23.38|23.33|23.37|23.32|23.41|23.36|23.36|23.31|12
1732061310000|2024-11-20 00:08:30|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|7
1732061320000|2024-11-20 00:08:40|23.37|23.32|23.39|23.34|23.4|23.35|23.35|23.3|8
1732061330000|2024-11-20 00:08:50|23.38|23.33|23.37|23.32|23.38|23.33|23.36|23.31|4
1732061340000|2024-11-20 00:09:00|23.38|23.33|23.38|23.33|23.38|23.33|23.35|23.3|8
1732061350000|2024-11-20 00:09:10|23.37|23.32|23.38|23.33|23.38|23.33|23.35|23.3|6
1732061360000|2024-11-20 00:09:20|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|6
1732061370000|2024-11-20 00:09:30|23.37|23.32|23.36|23.31|23.38|23.33|23.35|23.3|9
1732061380000|2024-11-20 00:09:40|23.35|23.3|23.36|23.31|23.37|23.32|23.35|23.3|9
1732061390000|2024-11-20 00:09:50|23.35|23.3|23.34|23.29|23.36|23.31|23.34|23.29|6
1732061400000|2024-11-20 00:10:00|23.32|23.27|23.33|23.28|23.34|23.29|23.32|23.27|6
1732061410000|2024-11-20 00:10:10|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|3
1732061420000|2024-11-20 00:10:20|23.39|23.34|23.41|23.36|23.42|23.37|23.39|23.34|6
1732061430000|2024-11-20 00:10:30|23.4|23.35|23.33|23.28|23.4|23.35|23.3|23.25|10
1732061440000|2024-11-20 00:10:40|23.34|23.29|23.33|23.28|23.34|23.29|23.31|23.26|5
1732061450000|2024-11-20 00:10:50|23.34|23.29|23.33|23.28|23.34|23.29|23.32|23.27|3
1732061460000|2024-11-20 00:11:00|23.35|23.3|23.34|23.29|23.36|23.31|23.31|23.26|8
1732061470000|2024-11-20 00:11:10|23.35|23.3|23.43|23.38|23.44|23.39|23.35|23.3|12
1732061480000|2024-11-20 00:11:20|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|5
1732061490000|2024-11-20 00:11:30|23.43|23.38|23.41|23.36|23.43|23.38|23.41|23.36|7
1732061500000|2024-11-20 00:11:40|23.42|23.37|23.42|23.37|23.43|23.38|23.41|23.36|9
1732061510000|2024-11-20 00:11:50|23.41|23.36|23.42|23.37|23.42|23.37|23.41|23.36|4
1732061520000|2024-11-20 00:12:00|23.41|23.36|23.4|23.35|23.41|23.36|23.39|23.34|8
1732061530000|2024-11-20 00:12:10|23.39|23.34|23.42|23.37|23.42|23.37|23.39|23.34|9
1732061540000|2024-11-20 00:12:20|23.43|23.38|23.42|23.37|23.44|23.39|23.41|23.36|13
1732061550000|2024-11-20 00:12:30|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|11
1732061560000|2024-11-20 00:12:40|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|5
1732061570000|2024-11-20 00:12:50|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|3
1732061580000|2024-11-20 00:13:00|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|6
1732061590000|2024-11-20 00:13:10|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732061600000|2024-11-20 00:13:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|4
1732061610000|2024-11-20 00:13:30|23.4|23.35|23.38|23.33|23.42|23.37|23.37|23.32|11
1732061620000|2024-11-20 00:13:40|23.37|23.32|23.34|23.29|23.37|23.32|23.33|23.28|6
1732061630000|2024-11-20 00:13:50|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|4
1732061640000|2024-11-20 00:14:00|23.38|23.33|23.41|23.36|23.41|23.36|23.36|23.31|8
1732061650000|2024-11-20 00:14:10|23.4|23.35|23.37|23.32|23.4|23.35|23.36|23.31|8
1732061660000|2024-11-20 00:14:20|23.38|23.33|23.34|23.29|23.38|23.33|23.34|23.29|11
1732061670000|2024-11-20 00:14:30|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732061680000|2024-11-20 00:14:40|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|6
1732061690000|2024-11-20 00:14:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732061700000|2024-11-20 00:15:00|23.34|23.29|23.38|23.33|23.39|23.34|23.34|23.29|9
1732061710000|2024-11-20 00:15:10|23.39|23.34|23.38|23.33|23.39|23.34|23.36|23.31|8
1732061720000|2024-11-20 00:15:20|23.39|23.34|23.45|23.4|23.45|23.4|23.39|23.34|15
1732061730000|2024-11-20 00:15:30|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|5
1732061740000|2024-11-20 00:15:40|23.41|23.36|23.44|23.39|23.44|23.39|23.41|23.36|10
1732061750000|2024-11-20 00:15:50|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|5
1732061760000|2024-11-20 00:16:00|23.48|23.43|23.49|23.44|23.49|23.44|23.45|23.4|8
1732061770000|2024-11-20 00:16:10|23.5|23.45|23.55|23.5|23.56|23.51|23.5|23.45|8
1732061780000|2024-11-20 00:16:20|23.54|23.49|23.53|23.48|23.54|23.49|23.51|23.46|8
1732061790000|2024-11-20 00:16:30|23.52|23.47|23.53|23.48|23.55|23.5|23.5|23.45|16
1732061800000|2024-11-20 00:16:40|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|5
1732061810000|2024-11-20 00:16:50|23.53|23.48|23.48|23.43|23.53|23.48|23.48|23.43|8
1732061820000|2024-11-20 00:17:00|23.47|23.42|23.43|23.38|23.48|23.43|23.43|23.38|8
1732061830000|2024-11-20 00:17:10|23.42|23.37|23.4|23.35|23.42|23.37|23.39|23.34|5
1732061840000|2024-11-20 00:17:20|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732061850000|2024-11-20 00:17:30|23.41|23.36|23.42|23.37|23.43|23.38|23.41|23.36|8
1732061860000|2024-11-20 00:17:40|23.43|23.38|23.45|23.4|23.45|23.4|23.42|23.37|5
1732061870000|2024-11-20 00:17:50|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|3
1732061880000|2024-11-20 00:18:00|23.49|23.44|23.52|23.47|23.53|23.48|23.48|23.43|11
1732061890000|2024-11-20 00:18:10|23.51|23.46|23.5|23.45|23.52|23.47|23.5|23.45|4
1732061900000|2024-11-20 00:18:20|23.51|23.46|23.49|23.44|23.51|23.46|23.48|23.43|5
1732061910000|2024-11-20 00:18:30|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|3
1732061920000|2024-11-20 00:18:40|23.49|23.44|23.5|23.45|23.5|23.45|23.47|23.42|8
1732061930000|2024-11-20 00:18:50|23.49|23.44|23.49|23.44|23.5|23.45|23.49|23.44|3
1732061940000|2024-11-20 00:19:00|23.48|23.43|23.48|23.43|23.48|23.43|23.47|23.42|5
1732061950000|2024-11-20 00:19:10|23.49|23.44|23.5|23.45|23.5|23.45|23.48|23.43|6
1732061960000|2024-11-20 00:19:20|23.49|23.44|23.49|23.44|23.49|23.44|23.47|23.42|5
1732061970000|2024-11-20 00:19:30|23.5|23.45|23.6|23.55|23.62|23.57|23.49|23.44|9
1732061980000|2024-11-20 00:19:40|23.59|23.54|23.58|23.53|23.61|23.56|23.57|23.52|16
1732061990000|2024-11-20 00:19:50|23.57|23.52|23.59|23.54|23.6|23.55|23.57|23.52|15
1732062000000|2024-11-20 00:20:00|23.58|23.53|23.61|23.56|23.62|23.57|23.57|23.52|10
1732062010000|2024-11-20 00:20:10|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|6
1732062020000|2024-11-20 00:20:20|23.62|23.57|23.65|23.6|23.67|23.62|23.61|23.56|14
1732062030000|2024-11-20 00:20:30|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|8
1732062040000|2024-11-20 00:20:40|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|7
1732062050000|2024-11-20 00:20:50|23.67|23.62|23.75|23.7|23.76|23.71|23.67|23.62|10
1732062060000|2024-11-20 00:21:00|23.73|23.68|23.79|23.74|23.79|23.74|23.72|23.67|9
1732062070000|2024-11-20 00:21:10|23.78|23.73|23.8|23.75|23.82|23.77|23.77|23.72|9
1732062080000|2024-11-20 00:21:20|23.79|23.74|23.72|23.67|23.79|23.74|23.69|23.64|12
1732062090000|2024-11-20 00:21:30|23.73|23.68|23.82|23.77|23.85|23.8|23.73|23.68|11
1732062100000|2024-11-20 00:21:40|23.81|23.76|23.78|23.73|23.81|23.76|23.76|23.71|8
1732062110000|2024-11-20 00:21:50|23.77|23.72|23.71|23.66|23.77|23.72|23.71|23.66|10
1732062120000|2024-11-20 00:22:00|23.69|23.64|23.63|23.58|23.69|23.64|23.63|23.58|11
1732062130000|2024-11-20 00:22:10|23.61|23.56|23.64|23.59|23.64|23.59|23.6|23.55|10
1732062140000|2024-11-20 00:22:20|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|7
1732062150000|2024-11-20 00:22:30|23.66|23.61|23.66|23.61|23.67|23.62|23.64|23.59|11
1732062160000|2024-11-20 00:22:40|23.68|23.63|23.75|23.7|23.75|23.7|23.65|23.6|14
1732062170000|2024-11-20 00:22:50|23.76|23.71|23.83|23.78|23.83|23.78|23.76|23.71|18
1732062180000|2024-11-20 00:23:00|23.84|23.79|23.83|23.78|23.87|23.82|23.8|23.75|13
1732062190000|2024-11-20 00:23:10|23.82|23.77|23.84|23.79|23.84|23.79|23.74|23.69|23
1732062200000|2024-11-20 00:23:20|23.85|23.8|23.81|23.76|23.85|23.8|23.81|23.76|14
1732062210000|2024-11-20 00:23:30|23.82|23.77|23.76|23.71|23.82|23.77|23.76|23.71|7
1732062220000|2024-11-20 00:23:40|23.77|23.72|23.74|23.69|23.79|23.74|23.74|23.69|11
1732062230000|2024-11-20 00:23:50|23.73|23.68|23.74|23.69|23.74|23.69|23.71|23.66|11
1732062240000|2024-11-20 00:24:00|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|8
1732062250000|2024-11-20 00:24:10|23.69|23.64|23.67|23.62|23.7|23.65|23.67|23.62|7
1732062260000|2024-11-20 00:24:20|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|9
1732062270000|2024-11-20 00:24:30|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|9
1732062280000|2024-11-20 00:24:40|23.62|23.57|23.58|23.53|23.62|23.57|23.58|23.53|2
1732062290000|2024-11-20 00:24:50|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|8
1732062300000|2024-11-20 00:25:00|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|12
1732062310000|2024-11-20 00:25:10|23.57|23.52|23.58|23.53|23.58|23.53|23.56|23.51|4
1732062320000|2024-11-20 00:25:20|23.6|23.55|23.56|23.51|23.6|23.55|23.54|23.49|11
1732062330000|2024-11-20 00:25:30|23.55|23.5|23.54|23.49|23.56|23.51|23.54|23.49|4
1732062340000|2024-11-20 00:25:40|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|7
1732062350000|2024-11-20 00:25:50|23.54|23.49|23.55|23.5|23.55|23.5|23.52|23.47|8
1732062360000|2024-11-20 00:26:00|23.54|23.49|23.59|23.54|23.59|23.54|23.54|23.49|7
1732062370000|2024-11-20 00:26:10|23.6|23.55|23.59|23.54|23.61|23.56|23.59|23.54|6
1732062380000|2024-11-20 00:26:20|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|6
1732062390000|2024-11-20 00:26:30|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1732062400000|2024-11-20 00:26:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732062410000|2024-11-20 00:26:50|23.59|23.54|23.63|23.58|23.63|23.58|23.59|23.54|7
1732062420000|2024-11-20 00:27:00|23.62|23.57|23.69|23.64|23.7|23.65|23.62|23.57|11
1732062430000|2024-11-20 00:27:10|23.68|23.63|23.76|23.71|23.76|23.71|23.67|23.62|8
1732062440000|2024-11-20 00:27:20|23.77|23.72|23.74|23.69|23.81|23.76|23.74|23.69|17
1732062450000|2024-11-20 00:27:30|23.73|23.68|23.77|23.72|23.83|23.78|23.73|23.68|17
1732062460000|2024-11-20 00:27:40|23.76|23.71|23.78|23.73|23.82|23.77|23.76|23.71|18
1732062470000|2024-11-20 00:27:50|23.79|23.74|23.8|23.75|23.84|23.79|23.79|23.74|16
1732062480000|2024-11-20 00:28:00|23.79|23.74|23.79|23.74|23.84|23.79|23.77|23.72|14
1732062490000|2024-11-20 00:28:10|23.78|23.73|23.74|23.69|23.78|23.73|23.71|23.66|12
1732062500000|2024-11-20 00:28:20|23.72|23.67|23.77|23.72|23.77|23.72|23.72|23.67|12
1732062510000|2024-11-20 00:28:30|23.76|23.71|23.77|23.72|23.77|23.72|23.73|23.68|8
1732062520000|2024-11-20 00:28:40|23.78|23.73|23.77|23.72|23.8|23.75|23.76|23.71|12
1732062530000|2024-11-20 00:28:50|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|11
1732062540000|2024-11-20 00:29:00|23.78|23.73|23.64|23.59|23.78|23.73|23.64|23.59|16
1732062550000|2024-11-20 00:29:10|23.65|23.6|23.67|23.62|23.69|23.64|23.64|23.59|14
1732062560000|2024-11-20 00:29:20|23.66|23.61|23.66|23.61|23.67|23.62|23.64|23.59|10
1732062570000|2024-11-20 00:29:30|23.65|23.6|23.65|23.6|23.65|23.6|23.63|23.58|7
1732062580000|2024-11-20 00:29:40|23.64|23.59|23.66|23.61|23.67|23.62|23.63|23.58|7
1732062590000|2024-11-20 00:29:50|23.67|23.62|23.61|23.56|23.67|23.62|23.6|23.55|9
1732062600000|2024-11-20 00:30:00|23.62|23.57|23.55|23.5|23.63|23.58|23.55|23.5|13
1732062610000|2024-11-20 00:30:10|23.53|23.48|23.57|23.52|23.58|23.53|23.53|23.48|14
1732062620000|2024-11-20 00:30:20|23.56|23.51|23.53|23.48|23.57|23.52|23.53|23.48|10
1732062630000|2024-11-20 00:30:30|23.54|23.49|23.5|23.45|23.54|23.49|23.5|23.45|7
1732062640000|2024-11-20 00:30:40|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|9
1732062650000|2024-11-20 00:30:50|23.46|23.41|23.47|23.42|23.48|23.43|23.45|23.4|10
1732062660000|2024-11-20 00:31:00|23.48|23.43|23.46|23.41|23.48|23.43|23.44|23.39|11
1732062670000|2024-11-20 00:31:10|23.48|23.43|23.48|23.43|23.5|23.45|23.47|23.42|9
1732062680000|2024-11-20 00:31:20|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|5
1732062690000|2024-11-20 00:31:30|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|4
1732062700000|2024-11-20 00:31:40|23.48|23.43|23.54|23.49|23.54|23.49|23.48|23.43|5
1732062710000|2024-11-20 00:31:50|23.53|23.48|23.53|23.48|23.53|23.48|23.51|23.46|4
1732062720000|2024-11-20 00:32:00|23.55|23.5|23.58|23.53|23.58|23.53|23.52|23.47|8
1732062730000|2024-11-20 00:32:10|23.57|23.52|23.6|23.55|23.6|23.55|23.57|23.52|8
1732062740000|2024-11-20 00:32:20|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|6
1732062750000|2024-11-20 00:32:30|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1732062760000|2024-11-20 00:32:40|23.66|23.61|23.68|23.63|23.7|23.65|23.66|23.61|7
1732062770000|2024-11-20 00:32:50|23.69|23.64|23.57|23.52|23.7|23.65|23.57|23.52|14
1732062780000|2024-11-20 00:33:00|23.56|23.51|23.48|23.43|23.56|23.51|23.48|23.43|12
1732062790000|2024-11-20 00:33:10|23.49|23.44|23.51|23.46|23.52|23.47|23.49|23.44|7
1732062800000|2024-11-20 00:33:20|23.52|23.47|23.53|23.48|23.54|23.49|23.51|23.46|9
1732062810000|2024-11-20 00:33:30|23.54|23.49|23.54|23.49|23.57|23.52|23.54|23.49|8
1732062820000|2024-11-20 00:33:40|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|6
1732062830000|2024-11-20 00:33:50|23.52|23.47|23.51|23.46|23.53|23.48|23.51|23.46|4
1732062840000|2024-11-20 00:34:00|23.5|23.45|23.49|23.44|23.5|23.45|23.48|23.43|7
1732062850000|2024-11-20 00:34:10|23.5|23.45|23.5|23.45|23.53|23.48|23.49|23.44|11
1732062860000|2024-11-20 00:34:20|23.51|23.46|23.45|23.4|23.51|23.46|23.44|23.39|11
1732062870000|2024-11-20 00:34:30|23.46|23.41|23.45|23.4|23.47|23.42|23.43|23.38|8
1732062880000|2024-11-20 00:34:40|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|6
1732062890000|2024-11-20 00:34:50|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|4
1732062900000|2024-11-20 00:35:00|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|6
1732062910000|2024-11-20 00:35:10|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|8
1732062920000|2024-11-20 00:35:20|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|6
1732062930000|2024-11-20 00:35:30|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|4
1732062940000|2024-11-20 00:35:40|23.42|23.37|23.42|23.37|23.42|23.37|23.4|23.35|7
1732062950000|2024-11-20 00:35:50|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|7
1732062960000|2024-11-20 00:36:00|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|6
1732062970000|2024-11-20 00:36:10|23.52|23.47|23.51|23.46|23.52|23.47|23.49|23.44|8
1732062980000|2024-11-20 00:36:20|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|7
1732062990000|2024-11-20 00:36:30|23.51|23.46|23.53|23.48|23.53|23.48|23.5|23.45|5
1732063000000|2024-11-20 00:36:40|23.54|23.49|23.5|23.45|23.54|23.49|23.5|23.45|7
1732063010000|2024-11-20 00:36:50|23.49|23.44|23.45|23.4|23.5|23.45|23.45|23.4|9
1732063020000|2024-11-20 00:37:00|23.43|23.38|23.43|23.38|23.44|23.39|23.4|23.35|10
1732063030000|2024-11-20 00:37:10|23.44|23.39|23.45|23.4|23.45|23.4|23.42|23.37|5
1732063040000|2024-11-20 00:37:20|23.44|23.39|23.5|23.45|23.51|23.46|23.44|23.39|11
1732063050000|2024-11-20 00:37:30|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|9
1732063060000|2024-11-20 00:37:40|23.47|23.42|23.49|23.44|23.5|23.45|23.47|23.42|8
1732063070000|2024-11-20 00:37:50|23.48|23.43|23.48|23.43|23.48|23.43|23.46|23.41|7
1732063080000|2024-11-20 00:38:00|23.49|23.44|23.51|23.46|23.51|23.46|23.49|23.44|7
1732063090000|2024-11-20 00:38:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|8
1732063100000|2024-11-20 00:38:20|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|6
1732063110000|2024-11-20 00:38:30|23.52|23.47|23.51|23.46|23.53|23.48|23.51|23.46|6
1732063120000|2024-11-20 00:38:40|23.5|23.45|23.49|23.44|23.5|23.45|23.48|23.43|5
1732063130000|2024-11-20 00:38:50|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|2
1732063140000|2024-11-20 00:39:00|23.48|23.43|23.43|23.38|23.48|23.43|23.43|23.38|5
1732063150000|2024-11-20 00:39:10|23.44|23.39|23.44|23.39|23.45|23.4|23.43|23.38|11
1732063160000|2024-11-20 00:39:20|23.45|23.4|23.42|23.37|23.45|23.4|23.42|23.37|6
1732063170000|2024-11-20 00:39:30|23.43|23.38|23.44|23.39|23.45|23.4|23.43|23.38|8
1732063180000|2024-11-20 00:39:40|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732063190000|2024-11-20 00:39:50|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|5
1732063200000|2024-11-20 00:40:00|23.47|23.42|23.54|23.49|23.57|23.52|23.47|23.42|10
1732063210000|2024-11-20 00:40:10|23.53|23.48|23.57|23.52|23.58|23.53|23.53|23.48|8
1732063220000|2024-11-20 00:40:20|23.58|23.53|23.63|23.58|23.63|23.58|23.58|23.53|5
1732063230000|2024-11-20 00:40:30|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|12
1732063240000|2024-11-20 00:40:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|4
1732063250000|2024-11-20 00:40:50|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|6
1732063260000|2024-11-20 00:41:00|23.7|23.65|23.73|23.68|23.74|23.69|23.7|23.65|8
1732063270000|2024-11-20 00:41:10|23.72|23.67|23.71|23.66|23.74|23.69|23.71|23.66|8
1732063280000|2024-11-20 00:41:20|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|8
1732063290000|2024-11-20 00:41:30|23.74|23.69|23.82|23.77|23.82|23.77|23.74|23.69|9
1732063300000|2024-11-20 00:41:40|23.81|23.76|23.84|23.79|23.85|23.8|23.81|23.76|6
1732063310000|2024-11-20 00:41:50|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|3
1732063320000|2024-11-20 00:42:00|23.84|23.79|23.8|23.75|23.84|23.79|23.78|23.73|10
1732063330000|2024-11-20 00:42:10|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732063630000|2024-11-20 00:47:10|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732063700000|2024-11-20 00:48:20|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|4
1732063710000|2024-11-20 00:48:30|23.65|23.6|23.63|23.58|23.66|23.61|23.63|23.58|7
1732063720000|2024-11-20 00:48:40|23.64|23.59|23.6|23.55|23.64|23.59|23.6|23.55|5
1732063730000|2024-11-20 00:48:50|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|7
1732063740000|2024-11-20 00:49:00|23.62|23.57|23.64|23.59|23.64|23.59|23.61|23.56|7
1732063750000|2024-11-20 00:49:10|23.65|23.6|23.66|23.61|23.68|23.63|23.65|23.6|8
1732063760000|2024-11-20 00:49:20|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|6
1732063770000|2024-11-20 00:49:30|23.65|23.6|23.66|23.61|23.67|23.62|23.64|23.59|6
1732063780000|2024-11-20 00:49:40|23.67|23.62|23.65|23.6|23.67|23.62|23.64|23.59|9
1732063790000|2024-11-20 00:49:50|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1732063800000|2024-11-20 00:50:00|23.65|23.6|23.64|23.59|23.67|23.62|23.64|23.59|10
1732063810000|2024-11-20 00:50:10|23.63|23.58|23.63|23.58|23.64|23.59|23.62|23.57|8
1732063820000|2024-11-20 00:50:20|23.62|23.57|23.65|23.6|23.65|23.6|23.62|23.57|6
1732063830000|2024-11-20 00:50:30|23.66|23.61|23.63|23.58|23.66|23.61|23.62|23.57|6
1732063840000|2024-11-20 00:50:40|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|7
1732063850000|2024-11-20 00:50:50|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|6
1732063860000|2024-11-20 00:51:00|23.65|23.6|23.61|23.56|23.65|23.6|23.61|23.56|8
1732063870000|2024-11-20 00:51:10|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|6
1732063880000|2024-11-20 00:51:20|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732063890000|2024-11-20 00:51:30|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1732063900000|2024-11-20 00:51:40|23.65|23.6|23.6|23.55|23.65|23.6|23.6|23.55|8
1732063910000|2024-11-20 00:51:50|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|5
1732063920000|2024-11-20 00:52:00|23.6|23.55|23.65|23.6|23.66|23.61|23.6|23.55|7
1732063930000|2024-11-20 00:52:10|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|4
1732063940000|2024-11-20 00:52:20|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|3
1732063950000|2024-11-20 00:52:30|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|3
1732063960000|2024-11-20 00:52:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|4
1732063970000|2024-11-20 00:52:50|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|3
1732063980000|2024-11-20 00:53:00|23.67|23.62|23.68|23.63|23.7|23.65|23.67|23.62|5
1732063990000|2024-11-20 00:53:10|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|4
1732064000000|2024-11-20 00:53:20|23.68|23.63|23.68|23.63|23.68|23.63|23.66|23.61|5
1732064010000|2024-11-20 00:53:30|23.69|23.64|23.68|23.63|23.71|23.66|23.68|23.63|6
1732064020000|2024-11-20 00:53:40|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|3
1732064030000|2024-11-20 00:53:50|23.7|23.65|23.69|23.64|23.71|23.66|23.67|23.62|8
1732064040000|2024-11-20 00:54:00|23.7|23.65|23.76|23.71|23.76|23.71|23.7|23.65|6
1732064050000|2024-11-20 00:54:10|23.77|23.72|23.73|23.68|23.77|23.72|23.73|23.68|5
1732064060000|2024-11-20 00:54:20|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732064070000|2024-11-20 00:54:30|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|3
1732064080000|2024-11-20 00:54:40|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732064090000|2024-11-20 00:54:50|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|5
1732064100000|2024-11-20 00:55:00|23.73|23.68|23.71|23.66|23.76|23.71|23.71|23.66|9
1732064110000|2024-11-20 00:55:10|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1732064120000|2024-11-20 00:55:20|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|4
1732064130000|2024-11-20 00:55:30|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|6
1732064140000|2024-11-20 00:55:40|23.78|23.73|23.8|23.75|23.8|23.75|23.76|23.71|6
1732064150000|2024-11-20 00:55:50|23.79|23.74|23.8|23.75|23.8|23.75|23.78|23.73|8
1732064160000|2024-11-20 00:56:00|23.81|23.76|23.83|23.78|23.86|23.81|23.81|23.76|16
1732064170000|2024-11-20 00:56:10|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|4
1732064180000|2024-11-20 00:56:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732064190000|2024-11-20 00:56:30|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|3
1732064200000|2024-11-20 00:56:40|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732064210000|2024-11-20 00:56:50|23.82|23.77|23.85|23.8|23.85|23.8|23.82|23.77|4
1732064220000|2024-11-20 00:57:00|23.84|23.79|23.82|23.77|23.85|23.8|23.82|23.77|6
1732064230000|2024-11-20 00:57:10|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|8
1732064240000|2024-11-20 00:57:20|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1732064260000|2024-11-20 00:57:40|23.8|23.75|23.78|23.73|23.82|23.77|23.78|23.73|6
1732064270000|2024-11-20 00:57:50|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732064280000|2024-11-20 00:58:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732064290000|2024-11-20 00:58:10|23.78|23.73|23.8|23.75|23.8|23.75|23.76|23.71|11
1732064300000|2024-11-20 00:58:20|23.79|23.74|23.8|23.75|23.82|23.77|23.79|23.74|8
1732064310000|2024-11-20 00:58:30|23.79|23.74|23.74|23.69|23.79|23.74|23.74|23.69|9
1732064320000|2024-11-20 00:58:40|23.75|23.7|23.74|23.69|23.75|23.7|23.72|23.67|14
1732064330000|2024-11-20 00:58:50|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|8
1732064340000|2024-11-20 00:59:00|23.73|23.68|23.73|23.68|23.74|23.69|23.71|23.66|11
1732064350000|2024-11-20 00:59:10|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|8
1732064360000|2024-11-20 00:59:20|23.7|23.65|23.69|23.64|23.7|23.65|23.68|23.63|6
1732064370000|2024-11-20 00:59:30|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|7
1732064380000|2024-11-20 00:59:40|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|7
1732064390000|2024-11-20 00:59:50|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|3
1732064400000|2024-11-20 01:00:00|23.63|23.58|23.54|23.49|23.63|23.58|23.54|23.49|14
1732064410000|2024-11-20 01:00:10|23.55|23.5|23.54|23.49|23.56|23.51|23.53|23.48|8
1732064420000|2024-11-20 01:00:20|23.55|23.5|23.54|23.49|23.55|23.5|23.53|23.48|10
1732064430000|2024-11-20 01:00:30|23.53|23.48|23.55|23.5|23.55|23.5|23.52|23.47|10
1732064440000|2024-11-20 01:00:40|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|9
1732064450000|2024-11-20 01:00:50|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|7
1732064460000|2024-11-20 01:01:00|23.58|23.53|23.61|23.56|23.61|23.56|23.57|23.52|8
1732064470000|2024-11-20 01:01:10|23.6|23.55|23.6|23.55|23.62|23.57|23.59|23.54|9
1732064480000|2024-11-20 01:01:20|23.61|23.56|23.63|23.58|23.64|23.59|23.61|23.56|6
1732064500000|2024-11-20 01:01:40|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732064510000|2024-11-20 01:01:50|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|7
1732064520000|2024-11-20 01:02:00|23.61|23.56|23.57|23.52|23.61|23.56|23.56|23.51|9
1732064530000|2024-11-20 01:02:10|23.56|23.51|23.62|23.57|23.62|23.57|23.56|23.51|5
1732064540000|2024-11-20 01:02:20|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|8
1732064550000|2024-11-20 01:02:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|6
1732064560000|2024-11-20 01:02:40|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|3
1732064570000|2024-11-20 01:02:50|23.64|23.59|23.64|23.59|23.65|23.6|23.62|23.57|8
1732064580000|2024-11-20 01:03:00|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|4
1732064590000|2024-11-20 01:03:10|23.63|23.58|23.68|23.63|23.69|23.64|23.63|23.58|7
1732064600000|2024-11-20 01:03:20|23.67|23.62|23.63|23.58|23.67|23.62|23.63|23.58|5
1732064610000|2024-11-20 01:03:30|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|6
1732064620000|2024-11-20 01:03:40|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|8
1732064630000|2024-11-20 01:03:50|23.64|23.59|23.67|23.62|23.67|23.62|23.64|23.59|4
1732064640000|2024-11-20 01:04:00|23.66|23.61|23.7|23.65|23.7|23.65|23.65|23.6|10
1732064650000|2024-11-20 01:04:10|23.69|23.64|23.71|23.66|23.71|23.66|23.68|23.63|7
1732064660000|2024-11-20 01:04:20|23.7|23.65|23.75|23.7|23.75|23.7|23.7|23.65|7
1732064670000|2024-11-20 01:04:30|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|6
1732064680000|2024-11-20 01:04:40|23.78|23.73|23.8|23.75|23.82|23.77|23.78|23.73|10
1732064690000|2024-11-20 01:04:50|23.81|23.76|23.84|23.79|23.84|23.79|23.78|23.73|14
1732064700000|2024-11-20 01:05:00|23.83|23.78|23.8|23.75|23.83|23.78|23.79|23.74|10
1732064710000|2024-11-20 01:05:10|23.79|23.74|23.74|23.69|23.79|23.74|23.73|23.68|10
1732064720000|2024-11-20 01:05:20|23.75|23.7|23.81|23.76|23.81|23.76|23.75|23.7|8
1732064730000|2024-11-20 01:05:30|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|6
1732064740000|2024-11-20 01:05:40|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|8
1732064750000|2024-11-20 01:05:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732064760000|2024-11-20 01:06:00|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|9
1732064770000|2024-11-20 01:06:10|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|7
1732064780000|2024-11-20 01:06:20|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|5
1732064790000|2024-11-20 01:06:30|23.76|23.71|23.73|23.68|23.78|23.73|23.73|23.68|8
1732064800000|2024-11-20 01:06:40|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1732064810000|2024-11-20 01:06:50|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|5
1732064820000|2024-11-20 01:07:00|23.72|23.67|23.7|23.65|23.72|23.67|23.68|23.63|13
1732064830000|2024-11-20 01:07:10|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|3
1732064840000|2024-11-20 01:07:20|23.7|23.65|23.69|23.64|23.71|23.66|23.69|23.64|6
1732064850000|2024-11-20 01:07:30|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|5
1732064860000|2024-11-20 01:07:40|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|9
1732064870000|2024-11-20 01:07:50|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732064880000|2024-11-20 01:08:00|23.7|23.65|23.65|23.6|23.73|23.68|23.65|23.6|11
1732064890000|2024-11-20 01:08:10|23.64|23.59|23.66|23.61|23.67|23.62|23.64|23.59|5
1732064900000|2024-11-20 01:08:20|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|7
1732064910000|2024-11-20 01:08:30|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|8
1732064920000|2024-11-20 01:08:40|23.66|23.61|23.65|23.6|23.67|23.62|23.64|23.59|12
1732064930000|2024-11-20 01:08:50|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|5
1732064940000|2024-11-20 01:09:00|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|7
1732064950000|2024-11-20 01:09:10|23.66|23.61|23.69|23.64|23.69|23.64|23.66|23.61|6
1732064960000|2024-11-20 01:09:20|23.68|23.63|23.64|23.59|23.68|23.63|23.64|23.59|5
1732064970000|2024-11-20 01:09:30|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|6
1732064980000|2024-11-20 01:09:40|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732064990000|2024-11-20 01:09:50|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732065000000|2024-11-20 01:10:00|23.64|23.59|23.66|23.61|23.69|23.64|23.64|23.59|9
1732065010000|2024-11-20 01:10:10|23.65|23.6|23.64|23.59|23.66|23.61|23.64|23.59|9
1732065020000|2024-11-20 01:10:20|23.65|23.6|23.69|23.64|23.69|23.64|23.64|23.59|13
1732065030000|2024-11-20 01:10:30|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|11
1732065040000|2024-11-20 01:10:40|23.69|23.64|23.65|23.6|23.69|23.64|23.65|23.6|7
1732065050000|2024-11-20 01:10:50|23.67|23.62|23.66|23.61|23.67|23.62|23.64|23.59|10
1732065060000|2024-11-20 01:11:00|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|8
1732065070000|2024-11-20 01:11:10|23.69|23.64|23.63|23.58|23.69|23.64|23.63|23.58|7
1732065080000|2024-11-20 01:11:20|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1732065090000|2024-11-20 01:11:30|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|7
1732065100000|2024-11-20 01:11:40|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|3
1732065110000|2024-11-20 01:11:50|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|5
1732065120000|2024-11-20 01:12:00|23.6|23.55|23.58|23.53|23.61|23.56|23.58|23.53|5
1732065130000|2024-11-20 01:12:10|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|7
1732065140000|2024-11-20 01:12:20|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|5
1732065150000|2024-11-20 01:12:30|23.62|23.57|23.61|23.56|23.63|23.58|23.61|23.56|8
1732065160000|2024-11-20 01:12:40|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|6
1732065170000|2024-11-20 01:12:50|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|6
1732065180000|2024-11-20 01:13:00|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|10
1732065190000|2024-11-20 01:13:10|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732065200000|2024-11-20 01:13:20|23.63|23.58|23.63|23.58|23.64|23.59|23.62|23.57|5
1732065210000|2024-11-20 01:13:30|23.64|23.59|23.59|23.54|23.64|23.59|23.59|23.54|10
1732065220000|2024-11-20 01:13:40|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732065230000|2024-11-20 01:13:50|23.57|23.52|23.51|23.46|23.57|23.52|23.51|23.46|9
1732065240000|2024-11-20 01:14:00|23.48|23.43|23.51|23.46|23.51|23.46|23.48|23.43|4
1732065250000|2024-11-20 01:14:10|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732065260000|2024-11-20 01:14:20|23.49|23.44|23.52|23.47|23.52|23.47|23.49|23.44|4
1732065780000|2024-11-20 01:23:00|23.41|23.36|23.27|23.22|23.41|23.36|23.27|23.22|8
1732065790000|2024-11-20 01:23:10|23.26|23.21|23.22|23.17|23.27|23.22|23.22|23.17|8
1732065800000|2024-11-20 01:23:20|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|8
1732065810000|2024-11-20 01:23:30|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|6
1732065820000|2024-11-20 01:23:40|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|8
1732065830000|2024-11-20 01:23:50|23.21|23.16|23.19|23.14|23.21|23.16|23.18|23.13|9
1732065840000|2024-11-20 01:24:00|23.18|23.13|23.17|23.12|23.19|23.14|23.16|23.11|10
1732065850000|2024-11-20 01:24:10|23.18|23.13|23.15|23.1|23.18|23.13|23.14|23.09|7
1732065860000|2024-11-20 01:24:20|23.16|23.11|23.15|23.1|23.16|23.11|23.14|23.09|8
1732065870000|2024-11-20 01:24:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|4
1732065880000|2024-11-20 01:24:40|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|4
1732065890000|2024-11-20 01:24:50|23.17|23.12|23.15|23.1|23.17|23.12|23.14|23.09|5
1732065900000|2024-11-20 01:25:00|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|5
1732065910000|2024-11-20 01:25:10|23.15|23.1|23.16|23.11|23.16|23.11|23.14|23.09|4
1732065920000|2024-11-20 01:25:20|23.15|23.1|23.11|23.06|23.15|23.1|23.11|23.06|4
1732065930000|2024-11-20 01:25:30|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|8
1732065940000|2024-11-20 01:25:40|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|11
1732065950000|2024-11-20 01:25:50|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732065960000|2024-11-20 01:26:00|23.11|23.06|23.16|23.11|23.17|23.12|23.11|23.06|6
1732065970000|2024-11-20 01:26:10|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732065980000|2024-11-20 01:26:20|23.16|23.11|23.17|23.12|23.17|23.12|23.15|23.1|4
1732065990000|2024-11-20 01:26:30|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|6
1732066000000|2024-11-20 01:26:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732066010000|2024-11-20 01:26:50|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732066020000|2024-11-20 01:27:00|23.16|23.11|23.2|23.15|23.21|23.16|23.16|23.11|7
1732066030000|2024-11-20 01:27:10|23.19|23.14|23.23|23.18|23.23|23.18|23.18|23.13|5
1732066040000|2024-11-20 01:27:20|23.22|23.17|23.18|23.13|23.22|23.17|23.18|23.13|6
1732066050000|2024-11-20 01:27:30|23.19|23.14|23.18|23.13|23.2|23.15|23.18|23.13|6
1732066060000|2024-11-20 01:27:40|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1732066070000|2024-11-20 01:27:50|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732066080000|2024-11-20 01:28:00|23.2|23.15|23.2|23.15|23.22|23.17|23.2|23.15|7
1732066090000|2024-11-20 01:28:10|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732066100000|2024-11-20 01:28:20|23.18|23.13|23.21|23.16|23.21|23.16|23.17|23.12|9
1732066110000|2024-11-20 01:28:30|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732066120000|2024-11-20 01:28:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732066130000|2024-11-20 01:28:50|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|3
1732066140000|2024-11-20 01:29:00|23.19|23.14|23.15|23.1|23.2|23.15|23.15|23.1|8
1732066150000|2024-11-20 01:29:10|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732066160000|2024-11-20 01:29:20|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732066170000|2024-11-20 01:29:30|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732066180000|2024-11-20 01:29:40|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732066190000|2024-11-20 01:29:50|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|8
1732066200000|2024-11-20 01:30:00|23.13|23.08|23.1|23.05|23.13|23.08|23.09|23.04|12
1732066210000|2024-11-20 01:30:10|23.11|23.06|23.09|23.04|23.12|23.07|23.09|23.04|5
1732066220000|2024-11-20 01:30:20|23.1|23.05|23.06|23.01|23.1|23.05|23.05|23|9
1732066230000|2024-11-20 01:30:30|23.07|23.02|23.06|23.01|23.08|23.03|23.06|23.01|8
1732066240000|2024-11-20 01:30:40|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|5
1732066250000|2024-11-20 01:30:50|23.09|23.04|23.1|23.05|23.1|23.05|23.08|23.03|9
1732066260000|2024-11-20 01:31:00|23.11|23.06|23.11|23.06|23.13|23.08|23.1|23.05|6
1732066270000|2024-11-20 01:31:10|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|8
1732066280000|2024-11-20 01:31:20|23.1|23.05|23.1|23.05|23.11|23.06|23.09|23.04|7
1732066290000|2024-11-20 01:31:30|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|7
1732066300000|2024-11-20 01:31:40|23.1|23.05|23.09|23.04|23.12|23.07|23.09|23.04|6
1732066310000|2024-11-20 01:31:50|23.1|23.05|23.11|23.06|23.12|23.07|23.09|23.04|6
1732066320000|2024-11-20 01:32:00|23.12|23.07|23.16|23.11|23.17|23.12|23.12|23.07|14
1732066330000|2024-11-20 01:32:10|23.17|23.12|23.2|23.15|23.2|23.15|23.17|23.12|8
1732066340000|2024-11-20 01:32:20|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1732066350000|2024-11-20 01:32:30|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732066360000|2024-11-20 01:32:40|23.26|23.21|23.3|23.25|23.32|23.27|23.26|23.21|9
1732066370000|2024-11-20 01:32:50|23.31|23.26|23.33|23.28|23.33|23.28|23.3|23.25|8
1732066380000|2024-11-20 01:33:00|23.36|23.31|23.37|23.32|23.39|23.34|23.35|23.3|6
1732066390000|2024-11-20 01:33:10|23.38|23.33|23.42|23.37|23.45|23.4|23.38|23.33|11
1732066400000|2024-11-20 01:33:20|23.41|23.36|23.47|23.42|23.47|23.42|23.4|23.35|8
1732066410000|2024-11-20 01:33:30|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|11
1732066420000|2024-11-20 01:33:40|23.49|23.44|23.48|23.43|23.51|23.46|23.48|23.43|10
1732066430000|2024-11-20 01:33:50|23.47|23.42|23.44|23.39|23.49|23.44|23.44|23.39|9
1732066440000|2024-11-20 01:34:00|23.45|23.4|23.49|23.44|23.49|23.44|23.45|23.4|11
1732066450000|2024-11-20 01:34:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|7
1732066460000|2024-11-20 01:34:20|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|5
1732066470000|2024-11-20 01:34:30|23.54|23.49|23.53|23.48|23.57|23.52|23.53|23.48|9
1732066480000|2024-11-20 01:34:40|23.52|23.47|23.49|23.44|23.53|23.48|23.49|23.44|7
1732066490000|2024-11-20 01:34:50|23.5|23.45|23.48|23.43|23.5|23.45|23.47|23.42|13
1732066500000|2024-11-20 01:35:00|23.47|23.42|23.38|23.33|23.47|23.42|23.38|23.33|12
1732066510000|2024-11-20 01:35:10|23.39|23.34|23.37|23.32|23.39|23.34|23.37|23.32|9
1732066520000|2024-11-20 01:35:20|23.38|23.33|23.34|23.29|23.38|23.33|23.34|23.29|11
1732066530000|2024-11-20 01:35:30|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|7
1732066540000|2024-11-20 01:35:40|23.38|23.33|23.36|23.31|23.38|23.33|23.35|23.3|15
1732066550000|2024-11-20 01:35:50|23.35|23.3|23.37|23.32|23.37|23.32|23.34|23.29|5
1732066560000|2024-11-20 01:36:00|23.38|23.33|23.4|23.35|23.41|23.36|23.38|23.33|7
1732066570000|2024-11-20 01:36:10|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732066580000|2024-11-20 01:36:20|23.39|23.34|23.42|23.37|23.43|23.38|23.38|23.33|11
1732066590000|2024-11-20 01:36:30|23.43|23.38|23.42|23.37|23.44|23.39|23.42|23.37|10
1732066600000|2024-11-20 01:36:40|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|7
1732066610000|2024-11-20 01:36:50|23.42|23.37|23.38|23.33|23.42|23.37|23.37|23.32|10
1732066620000|2024-11-20 01:37:00|23.39|23.34|23.37|23.32|23.41|23.36|23.36|23.31|11
1732066630000|2024-11-20 01:37:10|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|8
1732066640000|2024-11-20 01:37:20|23.41|23.36|23.44|23.39|23.46|23.41|23.41|23.36|9
1732066650000|2024-11-20 01:37:30|23.45|23.4|23.43|23.38|23.45|23.4|23.43|23.38|3
1732066660000|2024-11-20 01:37:40|23.44|23.39|23.44|23.39|23.44|23.39|23.42|23.37|4
1732066670000|2024-11-20 01:37:50|23.43|23.38|23.41|23.36|23.43|23.38|23.41|23.36|3
1732066680000|2024-11-20 01:38:00|23.4|23.35|23.46|23.41|23.49|23.44|23.4|23.35|12
1732066690000|2024-11-20 01:38:10|23.47|23.42|23.51|23.46|23.51|23.46|23.47|23.42|6
1732066700000|2024-11-20 01:38:20|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|6
1732066710000|2024-11-20 01:38:30|23.52|23.47|23.54|23.49|23.54|23.49|23.5|23.45|5
1732066720000|2024-11-20 01:38:40|23.53|23.48|23.62|23.57|23.62|23.57|23.53|23.48|11
1732066730000|2024-11-20 01:38:50|23.61|23.56|23.67|23.62|23.68|23.63|23.6|23.55|13
1732066740000|2024-11-20 01:39:00|23.74|23.69|23.82|23.77|23.83|23.78|23.74|23.69|18
1732066750000|2024-11-20 01:39:10|23.81|23.76|23.82|23.77|23.83|23.78|23.78|23.73|12
1732066760000|2024-11-20 01:39:20|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|6
1732066770000|2024-11-20 01:39:30|23.83|23.78|23.76|23.71|23.84|23.79|23.76|23.71|11
1732066780000|2024-11-20 01:39:40|23.75|23.7|23.78|23.73|23.8|23.75|23.75|23.7|14
1732066790000|2024-11-20 01:39:50|23.77|23.72|23.77|23.72|23.78|23.73|23.76|23.71|8
1732066800000|2024-11-20 01:40:00|23.78|23.73|23.74|23.69|23.78|23.73|23.73|23.68|9
1732066810000|2024-11-20 01:40:10|23.75|23.7|23.77|23.72|23.79|23.74|23.74|23.69|9
1732066820000|2024-11-20 01:40:20|23.76|23.71|23.74|23.69|23.77|23.72|23.74|23.69|5
1732066830000|2024-11-20 01:40:30|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|7
1732066840000|2024-11-20 01:40:40|23.74|23.69|23.72|23.67|23.74|23.69|23.72|23.67|3
1732066850000|2024-11-20 01:40:50|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|6
1732066860000|2024-11-20 01:41:00|23.77|23.72|23.73|23.68|23.77|23.72|23.72|23.67|9
1732066870000|2024-11-20 01:41:10|23.72|23.67|23.68|23.63|23.72|23.67|23.68|23.63|4
1732066880000|2024-11-20 01:41:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|6
1732021820000|2024-11-19 13:10:20|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|5
1732066890000|2024-11-20 01:41:30|23.65|23.6|23.65|23.6|23.67|23.62|23.65|23.6|5
1732066900000|2024-11-20 01:41:40|23.66|23.61|23.69|23.64|23.7|23.65|23.65|23.6|13
1732021830000|2024-11-19 13:10:30|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1732066910000|2024-11-20 01:41:50|23.68|23.63|23.65|23.6|23.68|23.63|23.65|23.6|6
1732021840000|2024-11-19 13:10:40|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732066920000|2024-11-20 01:42:00|23.66|23.61|23.66|23.61|23.69|23.64|23.66|23.61|11
1732021850000|2024-11-19 13:10:50|23.1|23.05|23.09|23.04|23.1|23.05|23.08|23.03|4
1732066930000|2024-11-20 01:42:10|23.67|23.62|23.66|23.61|23.68|23.63|23.65|23.6|10
1732021860000|2024-11-19 13:11:00|23.1|23.05|23.07|23.02|23.1|23.05|23.07|23.02|8
1732066940000|2024-11-20 01:42:20|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|10
1732021870000|2024-11-19 13:11:10|23.08|23.03|23.03|22.98|23.08|23.03|23.01|22.96|11
1732066950000|2024-11-20 01:42:30|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|6
1732021880000|2024-11-19 13:11:20|23.02|22.97|23|22.95|23.02|22.97|22.97|22.92|12
1732066960000|2024-11-20 01:42:40|23.64|23.59|23.69|23.64|23.69|23.64|23.63|23.58|9
1732021890000|2024-11-19 13:11:30|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|3
1732066970000|2024-11-20 01:42:50|23.68|23.63|23.73|23.68|23.74|23.69|23.68|23.63|6
1732021900000|2024-11-19 13:11:40|23|22.95|23.01|22.96|23.01|22.96|22.99|22.94|6
1732066980000|2024-11-20 01:43:00|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|4
1732021910000|2024-11-19 13:11:50|23|22.95|23.01|22.96|23.02|22.97|23|22.95|4
1732066990000|2024-11-20 01:43:10|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|7
1732021920000|2024-11-19 13:12:00|23.02|22.97|23.08|23.03|23.1|23.05|23.02|22.97|14
1732067000000|2024-11-20 01:43:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|4
1732021930000|2024-11-19 13:12:10|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|8
1732067010000|2024-11-20 01:43:30|23.8|23.75|23.82|23.77|23.82|23.77|23.77|23.72|12
1732021940000|2024-11-19 13:12:20|23.05|23|23.07|23.02|23.07|23.02|23.04|22.99|4
1732067020000|2024-11-20 01:43:40|23.81|23.76|23.82|23.77|23.82|23.77|23.8|23.75|6
1732021950000|2024-11-19 13:12:30|23.06|23.01|23.06|23.01|23.07|23.02|23.05|23|6
1732067030000|2024-11-20 01:43:50|23.81|23.76|23.82|23.77|23.84|23.79|23.81|23.76|8
1732021960000|2024-11-19 13:12:40|23.05|23|23.05|23|23.06|23.01|23.04|22.99|9
1732067040000|2024-11-20 01:44:00|23.84|23.79|23.78|23.73|23.86|23.81|23.78|23.73|12
1732021970000|2024-11-19 13:12:50|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|7
1732067050000|2024-11-20 01:44:10|23.76|23.71|23.75|23.7|23.77|23.72|23.74|23.69|11
1732021980000|2024-11-19 13:13:00|23.05|23|23.04|22.99|23.06|23.01|23.03|22.98|7
1732067060000|2024-11-20 01:44:20|23.76|23.71|23.75|23.7|23.78|23.73|23.74|23.69|9
1732021990000|2024-11-19 13:13:10|23.05|23|23.05|23|23.07|23.02|23.05|23|5
1732067070000|2024-11-20 01:44:30|23.74|23.69|23.72|23.67|23.74|23.69|23.71|23.66|5
1732022000000|2024-11-19 13:13:20|23.04|22.99|23.05|23|23.06|23.01|23.03|22.98|11
1732067080000|2024-11-20 01:44:40|23.71|23.66|23.7|23.65|23.71|23.66|23.66|23.61|9
1732022010000|2024-11-19 13:13:30|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732067090000|2024-11-20 01:44:50|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|9
1732022020000|2024-11-19 13:13:40|23.06|23.01|23.06|23.01|23.06|23.01|23.05|23|5
1732067100000|2024-11-20 01:45:00|23.78|23.73|23.73|23.68|23.78|23.73|23.71|23.66|10
1732022030000|2024-11-19 13:13:50|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|11
1732067110000|2024-11-20 01:45:10|23.72|23.67|23.73|23.68|23.76|23.71|23.72|23.67|11
1732022040000|2024-11-19 13:14:00|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|9
1732067120000|2024-11-20 01:45:20|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|7
1732022050000|2024-11-19 13:14:10|23.07|23.02|23.05|23|23.07|23.02|23.05|23|5
1732067130000|2024-11-20 01:45:30|23.71|23.66|23.66|23.61|23.72|23.67|23.66|23.61|7
1732022060000|2024-11-19 13:14:20|23.06|23.01|23.06|23.01|23.06|23.01|23.05|23|7
1732067140000|2024-11-20 01:45:40|23.67|23.62|23.69|23.64|23.7|23.65|23.67|23.62|9
1732022070000|2024-11-19 13:14:30|23.07|23.02|23.07|23.02|23.08|23.03|23.06|23.01|7
1732067150000|2024-11-20 01:45:50|23.7|23.65|23.73|23.68|23.73|23.68|23.69|23.64|9
1732022080000|2024-11-19 13:14:40|23.08|23.03|23.08|23.03|23.08|23.03|23.06|23.01|7
1732067160000|2024-11-20 01:46:00|23.74|23.69|23.73|23.68|23.77|23.72|23.73|23.68|8
1732022090000|2024-11-19 13:14:50|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|9
1732067170000|2024-11-20 01:46:10|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|10
1732022100000|2024-11-19 13:15:00|23.08|23.03|23.06|23.01|23.09|23.04|23.05|23|9
1732067180000|2024-11-20 01:46:20|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|5
1732022110000|2024-11-19 13:15:10|23.07|23.02|23.03|22.98|23.07|23.02|23.03|22.98|9
1732067190000|2024-11-20 01:46:30|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|10
1732022120000|2024-11-19 13:15:20|23.02|22.97|23|22.95|23.02|22.97|23|22.95|7
1732067200000|2024-11-20 01:46:40|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|5
1732022130000|2024-11-19 13:15:30|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1732067210000|2024-11-20 01:46:50|23.71|23.66|23.69|23.64|23.72|23.67|23.68|23.63|9
1732022140000|2024-11-19 13:15:40|23|22.95|22.99|22.94|23.01|22.96|22.99|22.94|4
1732067220000|2024-11-20 01:47:00|23.7|23.65|23.7|23.65|23.72|23.67|23.68|23.63|11
1732022150000|2024-11-19 13:15:50|23|22.95|23|22.95|23.02|22.97|23|22.95|5
1732067230000|2024-11-20 01:47:10|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|8
1732022160000|2024-11-19 13:16:00|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732022170000|2024-11-19 13:16:10|22.97|22.92|22.96|22.91|22.97|22.92|22.95|22.9|4
1732067240000|2024-11-20 01:47:20|23.69|23.64|23.69|23.64|23.71|23.66|23.68|23.63|9
1732022180000|2024-11-19 13:16:20|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|3
1732067250000|2024-11-20 01:47:30|23.7|23.65|23.67|23.62|23.7|23.65|23.67|23.62|4
1732022190000|2024-11-19 13:16:30|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|4
1732067260000|2024-11-20 01:47:40|23.66|23.61|23.67|23.62|23.68|23.63|23.66|23.61|8
1732022200000|2024-11-19 13:16:40|22.92|22.87|22.92|22.87|22.93|22.88|22.92|22.87|5
1732067270000|2024-11-20 01:47:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|5
1732022210000|2024-11-19 13:16:50|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732067280000|2024-11-20 01:48:00|23.67|23.62|23.65|23.6|23.68|23.63|23.65|23.6|7
1732022220000|2024-11-19 13:17:00|22.9|22.85|22.91|22.86|22.91|22.86|22.88|22.83|12
1732067290000|2024-11-20 01:48:10|23.66|23.61|23.62|23.57|23.66|23.61|23.62|23.57|9
1732022230000|2024-11-19 13:17:10|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732067300000|2024-11-20 01:48:20|23.61|23.56|23.59|23.54|23.63|23.58|23.59|23.54|9
1732022240000|2024-11-19 13:17:20|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1732067310000|2024-11-20 01:48:30|23.6|23.55|23.59|23.54|23.61|23.56|23.58|23.53|10
1732022250000|2024-11-19 13:17:30|22.88|22.83|22.88|22.83|22.9|22.85|22.88|22.83|7
1732067320000|2024-11-20 01:48:40|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732022260000|2024-11-19 13:17:40|22.87|22.82|22.87|22.82|22.89|22.84|22.87|22.82|9
1732067330000|2024-11-20 01:48:50|23.59|23.54|23.62|23.57|23.62|23.57|23.58|23.53|6
1732022270000|2024-11-19 13:17:50|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|9
1732067340000|2024-11-20 01:49:00|23.61|23.56|23.66|23.61|23.7|23.65|23.61|23.56|14
1732022280000|2024-11-19 13:18:00|22.91|22.86|22.89|22.84|22.91|22.86|22.88|22.83|5
1732067350000|2024-11-20 01:49:10|23.65|23.6|23.65|23.6|23.66|23.61|23.63|23.58|11
1732022290000|2024-11-19 13:18:10|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|10
1732067360000|2024-11-20 01:49:20|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|9
1732022300000|2024-11-19 13:18:20|22.93|22.88|22.92|22.87|22.93|22.88|22.91|22.86|10
1732067370000|2024-11-20 01:49:30|23.69|23.64|23.69|23.64|23.71|23.66|23.69|23.64|7
1732022310000|2024-11-19 13:18:30|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|10
1732067380000|2024-11-20 01:49:40|23.68|23.63|23.66|23.61|23.69|23.64|23.66|23.61|7
1732022320000|2024-11-19 13:18:40|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732067390000|2024-11-20 01:49:50|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1732022330000|2024-11-19 13:18:50|22.92|22.87|22.91|22.86|22.93|22.88|22.91|22.86|4
1732022340000|2024-11-19 13:19:00|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|4
1732067400000|2024-11-20 01:50:00|23.66|23.61|23.68|23.63|23.68|23.63|23.65|23.6|7
1732022350000|2024-11-19 13:19:10|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|5
1732067410000|2024-11-20 01:50:10|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|10
1732022360000|2024-11-19 13:19:20|22.91|22.86|22.91|22.86|22.93|22.88|22.91|22.86|5
1732067420000|2024-11-20 01:50:20|23.67|23.62|23.68|23.63|23.71|23.66|23.67|23.62|7
1732022370000|2024-11-19 13:19:30|22.92|22.87|22.92|22.87|22.92|22.87|22.9|22.85|7
1732067430000|2024-11-20 01:50:30|23.7|23.65|23.74|23.69|23.74|23.69|23.69|23.64|6
1732022380000|2024-11-19 13:19:40|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|6
1732067440000|2024-11-20 01:50:40|23.75|23.7|23.74|23.69|23.75|23.7|23.73|23.68|6
1732022390000|2024-11-19 13:19:50|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1732067450000|2024-11-20 01:50:50|23.73|23.68|23.7|23.65|23.74|23.69|23.7|23.65|8
1732022400000|2024-11-19 13:20:00|22.89|22.84|22.91|22.86|22.92|22.87|22.89|22.84|7
1732067460000|2024-11-20 01:51:00|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|5
1732022410000|2024-11-19 13:20:10|22.9|22.85|22.96|22.91|22.96|22.91|22.89|22.84|11
1732067470000|2024-11-20 01:51:10|23.68|23.63|23.68|23.63|23.68|23.63|23.66|23.61|7
1732022420000|2024-11-19 13:20:20|22.95|22.9|22.95|22.9|22.96|22.91|22.94|22.89|11
1732067480000|2024-11-20 01:51:20|23.67|23.62|23.7|23.65|23.72|23.67|23.67|23.62|5
1732022430000|2024-11-19 13:20:30|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|4
1732067490000|2024-11-20 01:51:30|23.69|23.64|23.74|23.69|23.74|23.69|23.68|23.63|13
1732022440000|2024-11-19 13:20:40|22.94|22.89|22.94|22.89|22.95|22.9|22.93|22.88|5
1732067500000|2024-11-20 01:51:40|23.75|23.7|23.73|23.68|23.77|23.72|23.73|23.68|8
1732022450000|2024-11-19 13:20:50|22.95|22.9|22.92|22.87|22.95|22.9|22.91|22.86|7
1732067510000|2024-11-20 01:51:50|23.72|23.67|23.68|23.63|23.72|23.67|23.68|23.63|7
1732022460000|2024-11-19 13:21:00|22.91|22.86|22.91|22.86|22.92|22.87|22.9|22.85|11
1732067520000|2024-11-20 01:52:00|23.69|23.64|23.72|23.67|23.72|23.67|23.69|23.64|5
1732022470000|2024-11-19 13:21:10|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|3
1732067530000|2024-11-20 01:52:10|23.74|23.69|23.75|23.7|23.77|23.72|23.74|23.69|7
1732022480000|2024-11-19 13:21:20|22.93|22.88|22.96|22.91|22.96|22.91|22.93|22.88|6
1732067540000|2024-11-20 01:52:20|23.76|23.71|23.72|23.67|23.77|23.72|23.72|23.67|8
1732022490000|2024-11-19 13:21:30|22.95|22.9|22.99|22.94|22.99|22.94|22.95|22.9|5
1732067550000|2024-11-20 01:52:30|23.73|23.68|23.72|23.67|23.73|23.68|23.71|23.66|9
1732022500000|2024-11-19 13:21:40|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1732067560000|2024-11-20 01:52:40|23.71|23.66|23.75|23.7|23.76|23.71|23.71|23.66|8
1732022510000|2024-11-19 13:21:50|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732067570000|2024-11-20 01:52:50|23.74|23.69|23.77|23.72|23.77|23.72|23.73|23.68|10
1732022520000|2024-11-19 13:22:00|22.97|22.92|22.94|22.89|22.98|22.93|22.94|22.89|10
1732067580000|2024-11-20 01:53:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732022530000|2024-11-19 13:22:10|22.95|22.9|22.92|22.87|22.95|22.9|22.91|22.86|12
1732067590000|2024-11-20 01:53:10|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|5
1732022540000|2024-11-19 13:22:20|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732067600000|2024-11-20 01:53:20|23.81|23.76|23.85|23.8|23.85|23.8|23.81|23.76|7
1732022550000|2024-11-19 13:22:30|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|4
1732067610000|2024-11-20 01:53:30|23.84|23.79|23.88|23.83|23.88|23.83|23.83|23.78|12
1732022560000|2024-11-19 13:22:40|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|5
1732067620000|2024-11-20 01:53:40|23.87|23.82|23.85|23.8|23.88|23.83|23.85|23.8|9
1732022570000|2024-11-19 13:22:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732067630000|2024-11-20 01:53:50|23.84|23.79|23.84|23.79|23.85|23.8|23.83|23.78|7
1732022580000|2024-11-19 13:23:00|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|5
1732067640000|2024-11-20 01:54:00|23.85|23.8|23.84|23.79|23.87|23.82|23.84|23.79|6
1732022590000|2024-11-19 13:23:10|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732067650000|2024-11-20 01:54:10|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|8
1732022600000|2024-11-19 13:23:20|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|6
1732067660000|2024-11-20 01:54:20|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|6
1732022610000|2024-11-19 13:23:30|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732067670000|2024-11-20 01:54:30|23.77|23.72|23.74|23.69|23.78|23.73|23.74|23.69|12
1732022620000|2024-11-19 13:23:40|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|4
1732067680000|2024-11-20 01:54:40|23.73|23.68|23.69|23.64|23.73|23.68|23.69|23.64|9
1732022630000|2024-11-19 13:23:50|22.92|22.87|22.92|22.87|22.93|22.88|22.92|22.87|3
1732067690000|2024-11-20 01:54:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732022640000|2024-11-19 13:24:00|22.93|22.88|22.91|22.86|22.93|22.88|22.9|22.85|8
1732022650000|2024-11-19 13:24:10|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732022660000|2024-11-19 13:24:20|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732067700000|2024-11-20 01:55:00|23.68|23.63|23.69|23.64|23.69|23.64|23.67|23.62|4
1732022670000|2024-11-19 13:24:30|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732067710000|2024-11-20 01:55:10|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732022680000|2024-11-19 13:24:40|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|3
1732067720000|2024-11-20 01:55:20|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|3
1732022690000|2024-11-19 13:24:50|22.91|22.86|22.9|22.85|22.93|22.88|22.9|22.85|6
1732067730000|2024-11-20 01:55:30|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|4
1732022700000|2024-11-19 13:25:00|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732067740000|2024-11-20 01:55:40|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|5
1732022710000|2024-11-19 13:25:10|22.89|22.84|22.89|22.84|22.89|22.84|22.87|22.82|5
1732067750000|2024-11-20 01:55:50|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732022720000|2024-11-19 13:25:20|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|3
1732067760000|2024-11-20 01:56:00|23.68|23.63|23.66|23.61|23.69|23.64|23.65|23.6|7
1732022730000|2024-11-19 13:25:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732067770000|2024-11-20 01:56:10|23.67|23.62|23.68|23.63|23.68|23.63|23.65|23.6|7
1732022740000|2024-11-19 13:25:40|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732067780000|2024-11-20 01:56:20|23.7|23.65|23.74|23.69|23.74|23.69|23.7|23.65|7
1732022750000|2024-11-19 13:25:50|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1732067790000|2024-11-20 01:56:30|23.73|23.68|23.73|23.68|23.73|23.68|23.71|23.66|7
1732022760000|2024-11-19 13:26:00|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732067800000|2024-11-20 01:56:40|23.74|23.69|23.74|23.69|23.75|23.7|23.73|23.68|5
1732022770000|2024-11-19 13:26:10|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732067810000|2024-11-20 01:56:50|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1732022780000|2024-11-19 13:26:20|22.9|22.85|22.9|22.85|22.92|22.87|22.9|22.85|5
1732067820000|2024-11-20 01:57:00|23.78|23.73|23.79|23.74|23.79|23.74|23.77|23.72|4
1732022790000|2024-11-19 13:26:30|22.89|22.84|22.89|22.84|22.92|22.87|22.89|22.84|6
1732067830000|2024-11-20 01:57:10|23.78|23.73|23.77|23.72|23.79|23.74|23.75|23.7|10
1732022800000|2024-11-19 13:26:40|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|6
1732067840000|2024-11-20 01:57:20|23.76|23.71|23.76|23.71|23.76|23.71|23.73|23.68|6
1732022810000|2024-11-19 13:26:50|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732067850000|2024-11-20 01:57:30|23.75|23.7|23.74|23.69|23.75|23.7|23.72|23.67|6
1732022820000|2024-11-19 13:27:00|22.87|22.82|22.86|22.81|22.87|22.82|22.85|22.8|6
1732067860000|2024-11-20 01:57:40|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732022830000|2024-11-19 13:27:10|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|7
1732067870000|2024-11-20 01:57:50|23.74|23.69|23.74|23.69|23.75|23.7|23.72|23.67|7
1732022840000|2024-11-19 13:27:20|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1732067880000|2024-11-20 01:58:00|23.75|23.7|23.77|23.72|23.78|23.73|23.74|23.69|13
1732022850000|2024-11-19 13:27:30|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1732067890000|2024-11-20 01:58:10|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|3
1732022860000|2024-11-19 13:27:40|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|4
1732067900000|2024-11-20 01:58:20|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732022870000|2024-11-19 13:27:50|22.82|22.77|22.82|22.77|22.82|22.77|22.81|22.76|9
1732067910000|2024-11-20 01:58:30|23.74|23.69|23.76|23.71|23.76|23.71|23.73|23.68|5
1732022880000|2024-11-19 13:28:00|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|3
1732067920000|2024-11-20 01:58:40|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732022890000|2024-11-19 13:28:10|22.82|22.77|22.86|22.81|22.86|22.81|22.79|22.74|13
1732067930000|2024-11-20 01:58:50|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|4
1732022900000|2024-11-19 13:28:20|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|12
1732067940000|2024-11-20 01:59:00|23.73|23.68|23.71|23.66|23.73|23.68|23.69|23.64|8
1732022910000|2024-11-19 13:28:30|22.87|22.82|22.85|22.8|22.88|22.83|22.85|22.8|4
1732067950000|2024-11-20 01:59:10|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|6
1732022920000|2024-11-19 13:28:40|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1732067960000|2024-11-20 01:59:20|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732022930000|2024-11-19 13:28:50|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|8
1732067970000|2024-11-20 01:59:30|23.71|23.66|23.72|23.67|23.72|23.67|23.69|23.64|6
1732022940000|2024-11-19 13:29:00|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|11
1732067980000|2024-11-20 01:59:40|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1732022950000|2024-11-19 13:29:10|22.85|22.8|22.85|22.8|22.86|22.81|22.85|22.8|3
1732067990000|2024-11-20 01:59:50|23.75|23.7|23.77|23.72|23.78|23.73|23.75|23.7|8
1732022960000|2024-11-19 13:29:20|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|7
1732022970000|2024-11-19 13:29:30|22.85|22.8|22.85|22.8|22.86|22.81|22.85|22.8|11
1732068000000|2024-11-20 02:00:00|23.76|23.71|23.75|23.7|23.76|23.71|23.72|23.67|9
1732022980000|2024-11-19 13:29:40|22.86|22.81|22.85|22.8|22.86|22.81|22.84|22.79|4
1732068010000|2024-11-20 02:00:10|23.76|23.71|23.71|23.66|23.76|23.71|23.71|23.66|7
1732022990000|2024-11-19 13:29:50|22.84|22.79|22.85|22.8|22.85|22.8|22.84|22.79|4
1732068020000|2024-11-20 02:00:20|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|10
1732068030000|2024-11-20 02:00:30|23.72|23.67|23.75|23.7|23.78|23.73|23.72|23.67|9
1732023000000|2024-11-19 13:30:00|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|4
1732068040000|2024-11-20 02:00:40|23.76|23.71|23.76|23.71|23.77|23.72|23.74|23.69|6
1732023010000|2024-11-19 13:30:10|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732068050000|2024-11-20 02:00:50|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732023020000|2024-11-19 13:30:20|22.85|22.8|22.85|22.8|22.86|22.81|22.83|22.78|8
1732068060000|2024-11-20 02:01:00|23.79|23.74|23.74|23.69|23.79|23.74|23.74|23.69|8
1732023030000|2024-11-19 13:30:30|22.84|22.79|22.84|22.79|22.85|22.8|22.84|22.79|3
1732068070000|2024-11-20 02:01:10|23.73|23.68|23.75|23.7|23.75|23.7|23.72|23.67|4
1732023040000|2024-11-19 13:30:40|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|2
1732068080000|2024-11-20 02:01:20|23.74|23.69|23.74|23.69|23.74|23.69|23.72|23.67|7
1732023050000|2024-11-19 13:30:50|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|9
1732068090000|2024-11-20 02:01:30|23.75|23.7|23.74|23.69|23.76|23.71|23.74|23.69|6
1732023060000|2024-11-19 13:31:00|22.87|22.82|22.89|22.84|22.91|22.86|22.87|22.82|7
1732068100000|2024-11-20 02:01:40|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|3
1732023070000|2024-11-19 13:31:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732068110000|2024-11-20 02:01:50|23.74|23.69|23.71|23.66|23.74|23.69|23.7|23.65|7
1732023080000|2024-11-19 13:31:20|22.86|22.81|22.91|22.86|22.91|22.86|22.86|22.81|6
1732068120000|2024-11-20 02:02:00|23.7|23.65|23.72|23.67|23.73|23.68|23.7|23.65|5
1732023090000|2024-11-19 13:31:30|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|7
1732068130000|2024-11-20 02:02:10|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|9
1732023100000|2024-11-19 13:31:40|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|9
1732068140000|2024-11-20 02:02:20|23.77|23.72|23.77|23.72|23.79|23.74|23.77|23.72|7
1732023110000|2024-11-19 13:31:50|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732068150000|2024-11-20 02:02:30|23.78|23.73|23.76|23.71|23.78|23.73|23.75|23.7|9
1732023120000|2024-11-19 13:32:00|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732068160000|2024-11-20 02:02:40|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|4
1732023130000|2024-11-19 13:32:10|22.92|22.87|22.92|22.87|22.93|22.88|22.91|22.86|7
1732068170000|2024-11-20 02:02:50|23.73|23.68|23.77|23.72|23.77|23.72|23.73|23.68|8
1732023140000|2024-11-19 13:32:20|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1732068180000|2024-11-20 02:03:00|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|7
1732023150000|2024-11-19 13:32:30|22.93|22.88|22.93|22.88|22.93|22.88|22.92|22.87|3
1732068190000|2024-11-20 02:03:10|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|3
1732023160000|2024-11-19 13:32:40|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|4
1732068200000|2024-11-20 02:03:20|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732023170000|2024-11-19 13:32:50|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|2
1732068210000|2024-11-20 02:03:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732023180000|2024-11-19 13:33:00|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|4
1732068220000|2024-11-20 02:03:40|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732023190000|2024-11-19 13:33:10|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|4
1732068230000|2024-11-20 02:03:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732023200000|2024-11-19 13:33:20|22.92|22.87|22.96|22.91|22.97|22.92|22.92|22.87|9
1732068240000|2024-11-20 02:04:00|23.78|23.73|23.79|23.74|23.8|23.75|23.78|23.73|4
1732023210000|2024-11-19 13:33:30|22.95|22.9|22.96|22.91|22.96|22.91|22.93|22.88|10
1732068250000|2024-11-20 02:04:10|23.78|23.73|23.72|23.67|23.78|23.73|23.71|23.66|9
1732023220000|2024-11-19 13:33:40|22.95|22.9|22.95|22.9|22.97|22.92|22.95|22.9|7
1732068260000|2024-11-20 02:04:20|23.71|23.66|23.74|23.69|23.74|23.69|23.71|23.66|4
1732023230000|2024-11-19 13:33:50|22.96|22.91|22.96|22.91|22.96|22.91|22.96|22.91|1
1732068270000|2024-11-20 02:04:30|23.73|23.68|23.74|23.69|23.75|23.7|23.73|23.68|4
1732023240000|2024-11-19 13:34:00|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|5
1732068280000|2024-11-20 02:04:40|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|4
1732023250000|2024-11-19 13:34:10|22.96|22.91|22.96|22.91|22.97|22.92|22.95|22.9|17
1732068290000|2024-11-20 02:04:50|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|8
1732023260000|2024-11-19 13:34:20|22.97|22.92|22.99|22.94|22.99|22.94|22.96|22.91|9
1732023270000|2024-11-19 13:34:30|23|22.95|22.99|22.94|23|22.95|22.98|22.93|10
1732068300000|2024-11-20 02:05:00|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|8
1732023280000|2024-11-19 13:34:40|23|22.95|23.01|22.96|23.01|22.96|22.99|22.94|10
1732068310000|2024-11-20 02:05:10|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732023290000|2024-11-19 13:34:50|23|22.95|23.01|22.96|23.03|22.98|23|22.95|6
1732068320000|2024-11-20 02:05:20|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|6
1732023300000|2024-11-19 13:35:00|23|22.95|23.01|22.96|23.01|22.96|23|22.95|8
1732068330000|2024-11-20 02:05:30|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|6
1732023310000|2024-11-19 13:35:10|23|22.95|22.99|22.94|23.01|22.96|22.99|22.94|10
1732068340000|2024-11-20 02:05:40|23.78|23.73|23.74|23.69|23.78|23.73|23.74|23.69|7
1732023320000|2024-11-19 13:35:20|23|22.95|22.96|22.91|23.01|22.96|22.96|22.91|4
1732068350000|2024-11-20 02:05:50|23.73|23.68|23.71|23.66|23.73|23.68|23.7|23.65|5
1732023340000|2024-11-19 13:35:40|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|7
1732068360000|2024-11-20 02:06:00|23.72|23.67|23.71|23.66|23.73|23.68|23.7|23.65|6
1732023350000|2024-11-19 13:35:50|22.99|22.94|23|22.95|23|22.95|22.98|22.93|8
1732068370000|2024-11-20 02:06:10|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|8
1732023360000|2024-11-19 13:36:00|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732068380000|2024-11-20 02:06:20|23.72|23.67|23.74|23.69|23.74|23.69|23.71|23.66|6
1732023370000|2024-11-19 13:36:10|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|4
1732068390000|2024-11-20 02:06:30|23.75|23.7|23.74|23.69|23.76|23.71|23.74|23.69|4
1732023380000|2024-11-19 13:36:20|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|3
1732068400000|2024-11-20 02:06:40|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|7
1732023390000|2024-11-19 13:36:30|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|4
1732068410000|2024-11-20 02:06:50|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|3
1732023400000|2024-11-19 13:36:40|22.96|22.91|22.94|22.89|22.96|22.91|22.94|22.89|3
1732068420000|2024-11-20 02:07:00|23.67|23.62|23.64|23.59|23.68|23.63|23.64|23.59|8
1732023410000|2024-11-19 13:36:50|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|5
1732068430000|2024-11-20 02:07:10|23.65|23.6|23.67|23.62|23.68|23.63|23.64|23.59|7
1732023420000|2024-11-19 13:37:00|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|5
1732068440000|2024-11-20 02:07:20|23.66|23.61|23.73|23.68|23.73|23.68|23.66|23.61|8
1732023430000|2024-11-19 13:37:10|22.97|22.92|22.99|22.94|23|22.95|22.97|22.92|5
1732068450000|2024-11-20 02:07:30|23.74|23.69|23.72|23.67|23.74|23.69|23.72|23.67|5
1732023440000|2024-11-19 13:37:20|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1732068460000|2024-11-20 02:07:40|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|4
1732023450000|2024-11-19 13:37:30|22.97|22.92|22.99|22.94|22.99|22.94|22.97|22.92|3
1732068470000|2024-11-20 02:07:50|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|7
1732023460000|2024-11-19 13:37:40|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1732068480000|2024-11-20 02:08:00|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|2
1732023470000|2024-11-19 13:37:50|22.99|22.94|22.95|22.9|22.99|22.94|22.94|22.89|9
1732068490000|2024-11-20 02:08:10|23.71|23.66|23.7|23.65|23.72|23.67|23.7|23.65|4
1732023480000|2024-11-19 13:38:00|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|8
1732068500000|2024-11-20 02:08:20|23.69|23.64|23.66|23.61|23.69|23.64|23.65|23.6|5
1732023490000|2024-11-19 13:38:10|22.96|22.91|22.97|22.92|22.97|22.92|22.96|22.91|2
1732068510000|2024-11-20 02:08:30|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732023500000|2024-11-19 13:38:20|22.96|22.91|22.96|22.91|22.97|22.92|22.95|22.9|7
1732068520000|2024-11-20 02:08:40|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1732023510000|2024-11-19 13:38:30|22.97|22.92|22.98|22.93|22.98|22.93|22.96|22.91|8
1732068530000|2024-11-20 02:08:50|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732023520000|2024-11-19 13:38:40|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|4
1732068540000|2024-11-20 02:09:00|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|7
1732023530000|2024-11-19 13:38:50|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|4
1732068550000|2024-11-20 02:09:10|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|5
1732023540000|2024-11-19 13:39:00|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|6
1732068560000|2024-11-20 02:09:20|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|4
1732023550000|2024-11-19 13:39:10|22.95|22.9|22.92|22.87|22.95|22.9|22.92|22.87|4
1732068570000|2024-11-20 02:09:30|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|5
1732023560000|2024-11-19 13:39:20|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|7
1732068580000|2024-11-20 02:09:40|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732023570000|2024-11-19 13:39:30|22.92|22.87|22.9|22.85|22.94|22.89|22.9|22.85|10
1732068590000|2024-11-20 02:09:50|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732023580000|2024-11-19 13:39:40|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|17
1732023590000|2024-11-19 13:39:50|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|3
1732068600000|2024-11-20 02:10:00|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|5
1732068610000|2024-11-20 02:10:10|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|4
1732023600000|2024-11-19 13:40:00|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|4
1732068620000|2024-11-20 02:10:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|4
1732023620000|2024-11-19 13:40:20|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|5
1732068630000|2024-11-20 02:10:30|23.65|23.6|23.67|23.62|23.68|23.63|23.65|23.6|5
1732023630000|2024-11-19 13:40:30|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|8
1732068640000|2024-11-20 02:10:40|23.66|23.61|23.67|23.62|23.69|23.64|23.66|23.61|6
1732023640000|2024-11-19 13:40:40|22.9|22.85|22.87|22.82|22.9|22.85|22.87|22.82|5
1732068650000|2024-11-20 02:10:50|23.66|23.61|23.68|23.63|23.68|23.63|23.66|23.61|2
1732023650000|2024-11-19 13:40:50|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|5
1732068660000|2024-11-20 02:11:00|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|6
1732023660000|2024-11-19 13:41:00|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|4
1732068670000|2024-11-20 02:11:10|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|4
1732023670000|2024-11-19 13:41:10|22.92|22.87|22.95|22.9|22.95|22.9|22.92|22.87|6
1732068680000|2024-11-20 02:11:20|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|4
1732023680000|2024-11-19 13:41:20|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|3
1732068690000|2024-11-20 02:11:30|23.67|23.62|23.68|23.63|23.7|23.65|23.67|23.62|7
1732023690000|2024-11-19 13:41:30|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|7
1732068700000|2024-11-20 02:11:40|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732023700000|2024-11-19 13:41:40|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732068710000|2024-11-20 02:11:50|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|4
1732023710000|2024-11-19 13:41:50|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|5
1732068720000|2024-11-20 02:12:00|23.66|23.61|23.71|23.66|23.71|23.66|23.66|23.61|10
1732023720000|2024-11-19 13:42:00|22.91|22.86|22.91|22.86|22.93|22.88|22.9|22.85|11
1732068730000|2024-11-20 02:12:10|23.72|23.67|23.7|23.65|23.72|23.67|23.7|23.65|5
1732023730000|2024-11-19 13:42:10|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|4
1732068740000|2024-11-20 02:12:20|23.69|23.64|23.67|23.62|23.69|23.64|23.66|23.61|5
1732023740000|2024-11-19 13:42:20|22.9|22.85|22.88|22.83|22.91|22.86|22.88|22.83|5
1732068750000|2024-11-20 02:12:30|23.66|23.61|23.6|23.55|23.66|23.61|23.59|23.54|9
1732023750000|2024-11-19 13:42:30|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732068760000|2024-11-20 02:12:40|23.59|23.54|23.6|23.55|23.61|23.56|23.59|23.54|4
1732023760000|2024-11-19 13:42:40|22.88|22.83|22.88|22.83|22.89|22.84|22.88|22.83|3
1732068770000|2024-11-20 02:12:50|23.59|23.54|23.53|23.48|23.59|23.54|23.53|23.48|5
1732023770000|2024-11-19 13:42:50|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|5
1732068780000|2024-11-20 02:13:00|23.54|23.49|23.49|23.44|23.54|23.49|23.49|23.44|9
1732023780000|2024-11-19 13:43:00|22.92|22.87|22.91|22.86|22.93|22.88|22.9|22.85|8
1732068790000|2024-11-20 02:13:10|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|2
1732023790000|2024-11-19 13:43:10|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732068800000|2024-11-20 02:13:20|23.5|23.45|23.51|23.46|23.51|23.46|23.49|23.44|4
1732023800000|2024-11-19 13:43:20|22.92|22.87|22.91|22.86|22.93|22.88|22.91|22.86|6
1732068810000|2024-11-20 02:13:30|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732023810000|2024-11-19 13:43:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|8
1732068820000|2024-11-20 02:13:40|23.51|23.46|23.54|23.49|23.54|23.49|23.51|23.46|8
1732023820000|2024-11-19 13:43:40|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732023830000|2024-11-19 13:43:50|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|6
1732068830000|2024-11-20 02:13:50|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732023840000|2024-11-19 13:44:00|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732068840000|2024-11-20 02:14:00|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|4
1732023850000|2024-11-19 13:44:10|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732068850000|2024-11-20 02:14:10|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1732023860000|2024-11-19 13:44:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732068860000|2024-11-20 02:14:20|23.56|23.51|23.57|23.52|23.58|23.53|23.56|23.51|4
1732023870000|2024-11-19 13:44:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732068870000|2024-11-20 02:14:30|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732023880000|2024-11-19 13:44:40|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732068880000|2024-11-20 02:14:40|23.57|23.52|23.59|23.54|23.6|23.55|23.57|23.52|7
1732023890000|2024-11-19 13:44:50|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|6
1732068890000|2024-11-20 02:14:50|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|5
1732023900000|2024-11-19 13:45:00|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1732068900000|2024-11-20 02:15:00|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|8
1732023910000|2024-11-19 13:45:10|22.95|22.9|22.96|22.91|22.96|22.91|22.94|22.89|4
1732068910000|2024-11-20 02:15:10|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732023920000|2024-11-19 13:45:20|22.95|22.9|22.9|22.85|22.95|22.9|22.9|22.85|6
1732068920000|2024-11-20 02:15:20|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|4
1732023930000|2024-11-19 13:45:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|6
1732068930000|2024-11-20 02:15:30|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|6
1732023940000|2024-11-19 13:45:40|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732068940000|2024-11-20 02:15:40|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|11
1732023950000|2024-11-19 13:45:50|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732068950000|2024-11-20 02:15:50|23.62|23.57|23.6|23.55|23.63|23.58|23.6|23.55|11
1732023960000|2024-11-19 13:46:00|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|14
1732068960000|2024-11-20 02:16:00|23.61|23.56|23.57|23.52|23.61|23.56|23.57|23.52|8
1732023970000|2024-11-19 13:46:10|22.88|22.83|22.91|22.86|22.91|22.86|22.88|22.83|4
1732068970000|2024-11-20 02:16:10|23.58|23.53|23.52|23.47|23.58|23.53|23.52|23.47|7
1732023980000|2024-11-19 13:46:20|22.9|22.85|22.89|22.84|22.9|22.85|22.87|22.82|7
1732068980000|2024-11-20 02:16:20|23.51|23.46|23.53|23.48|23.54|23.49|23.51|23.46|7
1732023990000|2024-11-19 13:46:30|22.88|22.83|22.88|22.83|22.89|22.84|22.88|22.83|3
1732068990000|2024-11-20 02:16:30|23.54|23.49|23.53|23.48|23.55|23.5|23.52|23.47|10
1732024000000|2024-11-19 13:46:40|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|4
1732069000000|2024-11-20 02:16:40|23.52|23.47|23.59|23.54|23.59|23.54|23.52|23.47|8
1732024010000|2024-11-19 13:46:50|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|6
1732069010000|2024-11-20 02:16:50|23.6|23.55|23.62|23.57|23.62|23.57|23.6|23.55|3
1732024020000|2024-11-19 13:47:00|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732069020000|2024-11-20 02:17:00|23.64|23.59|23.66|23.61|23.66|23.61|23.62|23.57|7
1732024030000|2024-11-19 13:47:10|22.89|22.84|22.93|22.88|22.93|22.88|22.89|22.84|5
1732069030000|2024-11-20 02:17:10|23.67|23.62|23.68|23.63|23.69|23.64|23.66|23.61|6
1732024040000|2024-11-19 13:47:20|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|9
1732069040000|2024-11-20 02:17:20|23.67|23.62|23.69|23.64|23.71|23.66|23.67|23.62|8
1732024050000|2024-11-19 13:47:30|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732069050000|2024-11-20 02:17:30|23.7|23.65|23.7|23.65|23.7|23.65|23.68|23.63|8
1732024060000|2024-11-19 13:47:40|22.92|22.87|22.93|22.88|22.94|22.89|22.92|22.87|4
1732069060000|2024-11-20 02:17:40|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|3
1732024070000|2024-11-19 13:47:50|22.94|22.89|22.94|22.89|22.94|22.89|22.93|22.88|7
1732069070000|2024-11-20 02:17:50|23.74|23.69|23.78|23.73|23.78|23.73|23.73|23.68|7
1732024080000|2024-11-19 13:48:00|22.93|22.88|22.92|22.87|22.93|22.88|22.91|22.86|8
1732069080000|2024-11-20 02:18:00|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|2
1732024090000|2024-11-19 13:48:10|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|7
1732069090000|2024-11-20 02:18:10|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|4
1732024100000|2024-11-19 13:48:20|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|4
1732069100000|2024-11-20 02:18:20|23.77|23.72|23.78|23.73|23.81|23.76|23.77|23.72|7
1732024120000|2024-11-19 13:48:40|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|3
1732069110000|2024-11-20 02:18:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|6
1732024130000|2024-11-19 13:48:50|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732024140000|2024-11-19 13:49:00|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1732069120000|2024-11-20 02:18:40|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|3
1732024150000|2024-11-19 13:49:10|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|8
1732069130000|2024-11-20 02:18:50|23.76|23.71|23.82|23.77|23.83|23.78|23.76|23.71|7
1732024170000|2024-11-19 13:49:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732069140000|2024-11-20 02:19:00|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732024180000|2024-11-19 13:49:40|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|3
1732069150000|2024-11-20 02:19:10|23.83|23.78|23.83|23.78|23.84|23.79|23.82|23.77|9
1732024190000|2024-11-19 13:49:50|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|4
1732069160000|2024-11-20 02:19:20|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|5
1732024200000|2024-11-19 13:50:00|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|6
1732069170000|2024-11-20 02:19:30|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732024210000|2024-11-19 13:50:10|22.94|22.89|22.93|22.88|22.95|22.9|22.93|22.88|4
1732069180000|2024-11-20 02:19:40|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732024220000|2024-11-19 13:50:20|22.94|22.89|22.92|22.87|22.94|22.89|22.91|22.86|9
1732069190000|2024-11-20 02:19:50|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|2
1732024230000|2024-11-19 13:50:30|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|2
1732024240000|2024-11-19 13:50:40|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732069200000|2024-11-20 02:20:00|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732024260000|2024-11-19 13:51:00|22.91|22.86|22.88|22.83|22.91|22.86|22.88|22.83|8
1732069210000|2024-11-20 02:20:10|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732024270000|2024-11-19 13:51:10|22.89|22.84|22.9|22.85|22.9|22.85|22.88|22.83|4
1732069220000|2024-11-20 02:20:20|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732024290000|2024-11-19 13:51:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732069230000|2024-11-20 02:20:30|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732024310000|2024-11-19 13:51:50|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732069240000|2024-11-20 02:20:40|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|5
1732024330000|2024-11-19 13:52:10|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|9
1732069260000|2024-11-20 02:21:00|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|5
1732024340000|2024-11-19 13:52:20|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732069270000|2024-11-20 02:21:10|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732024350000|2024-11-19 13:52:30|22.88|22.83|22.89|22.84|22.89|22.84|22.88|22.83|2
1732069280000|2024-11-20 02:21:20|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732024360000|2024-11-19 13:52:40|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732069300000|2024-11-20 02:21:40|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732024370000|2024-11-19 13:52:50|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732069310000|2024-11-20 02:21:50|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|6
1732024380000|2024-11-19 13:53:00|22.9|22.85|22.89|22.84|22.91|22.86|22.89|22.84|6
1732069320000|2024-11-20 02:22:00|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|5
1732024400000|2024-11-19 13:53:20|22.9|22.85|22.86|22.81|22.9|22.85|22.86|22.81|5
1732069330000|2024-11-20 02:22:10|23.78|23.73|23.76|23.71|23.78|23.73|23.75|23.7|9
1732024410000|2024-11-19 13:53:30|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732069340000|2024-11-20 02:22:20|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732024420000|2024-11-19 13:53:40|22.86|22.81|22.85|22.8|22.87|22.82|22.84|22.79|12
1732069350000|2024-11-20 02:22:30|23.76|23.71|23.79|23.74|23.79|23.74|23.76|23.71|5
1732024430000|2024-11-19 13:53:50|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|6
1732069360000|2024-11-20 02:22:40|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732024440000|2024-11-19 13:54:00|22.84|22.79|22.84|22.79|22.85|22.8|22.83|22.78|9
1732069380000|2024-11-20 02:23:00|23.78|23.73|23.81|23.76|23.81|23.76|23.78|23.73|4
1732024450000|2024-11-19 13:54:10|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|6
1732069390000|2024-11-20 02:23:10|23.82|23.77|23.78|23.73|23.82|23.77|23.77|23.72|6
1732024460000|2024-11-19 13:54:20|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1732069400000|2024-11-20 02:23:20|23.79|23.74|23.79|23.74|23.8|23.75|23.78|23.73|7
1732024470000|2024-11-19 13:54:30|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|8
1732069410000|2024-11-20 02:23:30|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732024480000|2024-11-19 13:54:40|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|9
1732069420000|2024-11-20 02:23:40|23.79|23.74|23.79|23.74|23.8|23.75|23.79|23.74|5
1732024490000|2024-11-19 13:54:50|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|4
1732069430000|2024-11-20 02:23:50|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732024500000|2024-11-19 13:55:00|22.84|22.79|22.85|22.8|22.85|22.8|22.83|22.78|6
1732069440000|2024-11-20 02:24:00|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|6
1732024510000|2024-11-19 13:55:10|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|3
1732069450000|2024-11-20 02:24:10|23.82|23.77|23.83|23.78|23.83|23.78|23.81|23.76|10
1732024520000|2024-11-19 13:55:20|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|6
1732069460000|2024-11-20 02:24:20|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|3
1732024530000|2024-11-19 13:55:30|22.85|22.8|22.84|22.79|22.85|22.8|22.84|22.79|2
1732069470000|2024-11-20 02:24:30|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|2
1732024540000|2024-11-19 13:55:40|22.85|22.8|22.86|22.81|22.86|22.81|22.84|22.79|10
1732069480000|2024-11-20 02:24:40|23.87|23.82|23.87|23.82|23.87|23.82|23.85|23.8|5
1732024550000|2024-11-19 13:55:50|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|6
1732069490000|2024-11-20 02:24:50|23.89|23.84|23.88|23.83|23.9|23.85|23.88|23.83|5
1732024560000|2024-11-19 13:56:00|22.84|22.79|22.85|22.8|22.86|22.81|22.83|22.78|6
1732024570000|2024-11-19 13:56:10|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|7
1732069500000|2024-11-20 02:25:00|23.9|23.85|24|23.95|24|23.95|23.9|23.85|16
1732024580000|2024-11-19 13:56:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|7
1732069510000|2024-11-20 02:25:10|23.99|23.94|23.98|23.93|24|23.95|23.96|23.91|8
1732024590000|2024-11-19 13:56:30|22.84|22.79|22.83|22.78|22.85|22.8|22.83|22.78|10
1732069520000|2024-11-20 02:25:20|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|3
1732024600000|2024-11-19 13:56:40|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|5
1732069530000|2024-11-20 02:25:30|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|2
1732024610000|2024-11-19 13:56:50|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1732069540000|2024-11-20 02:25:40|23.98|23.93|23.98|23.93|23.99|23.94|23.97|23.92|7
1732024620000|2024-11-19 13:57:00|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|5
1732069550000|2024-11-20 02:25:50|23.99|23.94|23.99|23.94|23.99|23.94|23.97|23.92|5
1732024630000|2024-11-19 13:57:10|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|4
1732069560000|2024-11-20 02:26:00|24|23.95|24|23.95|24.01|23.96|23.99|23.94|7
1732024640000|2024-11-19 13:57:20|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|9
1732069570000|2024-11-20 02:26:10|23.99|23.94|24|23.95|24|23.95|23.98|23.93|8
1732024650000|2024-11-19 13:57:30|22.82|22.77|22.81|22.76|22.83|22.78|22.81|22.76|4
1732069580000|2024-11-20 02:26:20|23.99|23.94|24.02|23.97|24.02|23.97|23.99|23.94|4
1732024670000|2024-11-19 13:57:50|22.8|22.75|22.8|22.75|22.81|22.76|22.8|22.75|5
1732069590000|2024-11-20 02:26:30|24.01|23.96|23.96|23.91|24.01|23.96|23.96|23.91|11
1732024680000|2024-11-19 13:58:00|22.81|22.76|22.83|22.78|22.83|22.78|22.8|22.75|5
1732069600000|2024-11-20 02:26:40|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|3
1732024690000|2024-11-19 13:58:10|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|10
1732069610000|2024-11-20 02:26:50|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|2
1732024700000|2024-11-19 13:58:20|22.87|22.82|22.86|22.81|22.87|22.82|22.85|22.8|8
1732069620000|2024-11-20 02:27:00|23.96|23.91|23.96|23.91|23.96|23.91|23.95|23.9|3
1732024710000|2024-11-19 13:58:30|22.85|22.8|22.82|22.77|22.85|22.8|22.82|22.77|4
1732069630000|2024-11-20 02:27:10|23.97|23.92|23.97|23.92|23.97|23.92|23.97|23.92|1
1732024720000|2024-11-19 13:58:40|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|4
1732069640000|2024-11-20 02:27:20|23.99|23.94|23.99|23.94|23.99|23.94|23.98|23.93|5
1732024730000|2024-11-19 13:58:50|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|3
1732069650000|2024-11-20 02:27:30|23.98|23.93|23.95|23.9|23.98|23.93|23.95|23.9|4
1732024740000|2024-11-19 13:59:00|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1732069660000|2024-11-20 02:27:40|23.94|23.89|23.92|23.87|23.94|23.89|23.9|23.85|7
1732024750000|2024-11-19 13:59:10|22.78|22.73|22.77|22.72|22.79|22.74|22.76|22.71|12
1732069670000|2024-11-20 02:27:50|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1732024760000|2024-11-19 13:59:20|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|7
1732069680000|2024-11-20 02:28:00|23.9|23.85|23.86|23.81|23.9|23.85|23.86|23.81|9
1732024770000|2024-11-19 13:59:30|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|11
1732069690000|2024-11-20 02:28:10|23.85|23.8|23.83|23.78|23.85|23.8|23.83|23.78|3
1732024780000|2024-11-19 13:59:40|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|6
1732069700000|2024-11-20 02:28:20|23.85|23.8|23.83|23.78|23.85|23.8|23.83|23.78|5
1732024790000|2024-11-19 13:59:50|22.72|22.67|22.71|22.66|22.73|22.68|22.71|22.66|4
1732069710000|2024-11-20 02:28:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732024800000|2024-11-19 14:00:00|22.72|22.67|22.7|22.65|22.75|22.7|22.7|22.65|11
1732069720000|2024-11-20 02:28:40|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732024810000|2024-11-19 14:00:10|22.71|22.66|22.75|22.7|22.75|22.7|22.71|22.66|7
1732069730000|2024-11-20 02:28:50|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1732024820000|2024-11-19 14:00:20|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|2
1732069740000|2024-11-20 02:29:00|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732024830000|2024-11-19 14:00:30|22.76|22.71|22.75|22.7|22.77|22.72|22.75|22.7|6
1732069750000|2024-11-20 02:29:10|23.8|23.75|23.81|23.76|23.82|23.77|23.8|23.75|4
1732024840000|2024-11-19 14:00:40|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|6
1732069770000|2024-11-20 02:29:30|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|3
1732024850000|2024-11-19 14:00:50|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|3
1732069780000|2024-11-20 02:29:40|23.79|23.74|23.79|23.74|23.8|23.75|23.79|23.74|3
1732024860000|2024-11-19 14:01:00|22.77|22.72|22.75|22.7|22.77|22.72|22.75|22.7|3
1732069790000|2024-11-20 02:29:50|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732024870000|2024-11-19 14:01:10|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|3
1732024880000|2024-11-19 14:01:20|22.77|22.72|22.77|22.72|22.79|22.74|22.77|22.72|6
1732069800000|2024-11-20 02:30:00|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|6
1732024890000|2024-11-19 14:01:30|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|7
1732069810000|2024-11-20 02:30:10|23.78|23.73|23.78|23.73|23.79|23.74|23.77|23.72|7
1732024900000|2024-11-19 14:01:40|22.81|22.76|22.8|22.75|22.82|22.77|22.8|22.75|6
1732069820000|2024-11-20 02:30:20|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|8
1732024910000|2024-11-19 14:01:50|22.79|22.74|22.81|22.76|22.82|22.77|22.79|22.74|6
1732069830000|2024-11-20 02:30:30|23.75|23.7|23.74|23.69|23.75|23.7|23.73|23.68|5
1732024920000|2024-11-19 14:02:00|22.8|22.75|22.84|22.79|22.85|22.8|22.8|22.75|9
1732069840000|2024-11-20 02:30:40|23.73|23.68|23.69|23.64|23.73|23.68|23.69|23.64|5
1732024930000|2024-11-19 14:02:10|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|6
1732069850000|2024-11-20 02:30:50|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732024940000|2024-11-19 14:02:20|22.83|22.78|22.8|22.75|22.83|22.78|22.8|22.75|4
1732069860000|2024-11-20 02:31:00|23.69|23.64|23.65|23.6|23.69|23.64|23.65|23.6|5
1732024950000|2024-11-19 14:02:30|22.81|22.76|22.77|22.72|22.81|22.76|22.77|22.72|4
1732024960000|2024-11-19 14:02:40|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|3
1732069870000|2024-11-20 02:31:10|23.66|23.61|23.65|23.6|23.67|23.62|23.64|23.59|6
1732024970000|2024-11-19 14:02:50|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|5
1732069880000|2024-11-20 02:31:20|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732024980000|2024-11-19 14:03:00|22.75|22.7|22.72|22.67|22.75|22.7|22.72|22.67|5
1732069890000|2024-11-20 02:31:30|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|5
1732024990000|2024-11-19 14:03:10|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|3
1732069900000|2024-11-20 02:31:40|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|3
1732025000000|2024-11-19 14:03:20|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|3
1732069910000|2024-11-20 02:31:50|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732025010000|2024-11-19 14:03:30|22.71|22.66|22.73|22.68|22.74|22.69|22.71|22.66|11
1732069920000|2024-11-20 02:32:00|23.61|23.56|23.62|23.57|23.62|23.57|23.59|23.54|6
1732025020000|2024-11-19 14:03:40|22.72|22.67|22.79|22.74|22.79|22.74|22.71|22.66|14
1732069930000|2024-11-20 02:32:10|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732025030000|2024-11-19 14:03:50|22.78|22.73|22.73|22.68|22.79|22.74|22.73|22.68|9
1732069940000|2024-11-20 02:32:20|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1732025040000|2024-11-19 14:04:00|22.74|22.69|22.77|22.72|22.77|22.72|22.74|22.69|6
1732069950000|2024-11-20 02:32:30|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732025050000|2024-11-19 14:04:10|22.78|22.73|22.81|22.76|22.82|22.77|22.78|22.73|6
1732069960000|2024-11-20 02:32:40|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732025060000|2024-11-19 14:04:20|22.8|22.75|22.77|22.72|22.8|22.75|22.76|22.71|6
1732069970000|2024-11-20 02:32:50|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732025070000|2024-11-19 14:04:30|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|3
1732069980000|2024-11-20 02:33:00|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|9
1732025080000|2024-11-19 14:04:40|22.79|22.74|22.75|22.7|22.79|22.74|22.75|22.7|8
1732069990000|2024-11-20 02:33:10|23.72|23.67|23.73|23.68|23.74|23.69|23.72|23.67|4
1732025090000|2024-11-19 14:04:50|22.76|22.71|22.78|22.73|22.79|22.74|22.76|22.71|9
1732070000000|2024-11-20 02:33:20|23.72|23.67|23.67|23.62|23.72|23.67|23.65|23.6|15
1732025100000|2024-11-19 14:05:00|22.77|22.72|22.78|22.73|22.78|22.73|22.76|22.71|6
1732070010000|2024-11-20 02:33:30|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|10
1732025110000|2024-11-19 14:05:10|22.77|22.72|22.75|22.7|22.77|22.72|22.75|22.7|3
1732070020000|2024-11-20 02:33:40|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|5
1732025120000|2024-11-19 14:05:20|22.74|22.69|22.72|22.67|22.74|22.69|22.71|22.66|11
1732070030000|2024-11-20 02:33:50|23.68|23.63|23.64|23.59|23.69|23.64|23.64|23.59|9
1732025130000|2024-11-19 14:05:30|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|7
1732025140000|2024-11-19 14:05:40|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|3
1732070040000|2024-11-20 02:34:00|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|3
1732025150000|2024-11-19 14:05:50|22.77|22.72|22.75|22.7|22.77|22.72|22.74|22.69|9
1732070050000|2024-11-20 02:34:10|23.63|23.58|23.61|23.56|23.66|23.61|23.61|23.56|12
1732025160000|2024-11-19 14:06:00|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|8
1732070060000|2024-11-20 02:34:20|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|4
1732025170000|2024-11-19 14:06:10|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|4
1732070070000|2024-11-20 02:34:30|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732025180000|2024-11-19 14:06:20|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|5
1732070080000|2024-11-20 02:34:40|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732025190000|2024-11-19 14:06:30|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1732070090000|2024-11-20 02:34:50|23.63|23.58|23.62|23.57|23.64|23.59|23.62|23.57|4
1732025200000|2024-11-19 14:06:40|22.72|22.67|22.77|22.72|22.77|22.72|22.72|22.67|6
1732070100000|2024-11-20 02:35:00|23.63|23.58|23.67|23.62|23.67|23.62|23.63|23.58|4
1732025210000|2024-11-19 14:06:50|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|7
1732070110000|2024-11-20 02:35:10|23.66|23.61|23.7|23.65|23.7|23.65|23.65|23.6|8
1732025220000|2024-11-19 14:07:00|22.75|22.7|22.75|22.7|22.77|22.72|22.74|22.69|9
1732070120000|2024-11-20 02:35:20|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|6
1732025230000|2024-11-19 14:07:10|22.74|22.69|22.77|22.72|22.77|22.72|22.74|22.69|4
1732070130000|2024-11-20 02:35:30|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|6
1732025240000|2024-11-19 14:07:20|22.76|22.71|22.76|22.71|22.76|22.71|22.74|22.69|5
1732070140000|2024-11-20 02:35:40|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|2
1732025250000|2024-11-19 14:07:30|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|4
1732070150000|2024-11-20 02:35:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|5
1732025260000|2024-11-19 14:07:40|22.77|22.72|22.8|22.75|22.81|22.76|22.76|22.71|11
1732025270000|2024-11-19 14:07:50|22.81|22.76|22.81|22.76|22.81|22.76|22.79|22.74|7
1732070160000|2024-11-20 02:36:00|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|4
1732025280000|2024-11-19 14:08:00|22.8|22.75|22.82|22.77|22.83|22.78|22.8|22.75|7
1732070170000|2024-11-20 02:36:10|23.67|23.62|23.66|23.61|23.69|23.64|23.66|23.61|6
1732025290000|2024-11-19 14:08:10|22.83|22.78|22.82|22.77|22.85|22.8|22.82|22.77|12
1732070180000|2024-11-20 02:36:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|4
1732025300000|2024-11-19 14:08:20|22.81|22.76|22.8|22.75|22.81|22.76|22.79|22.74|8
1732070190000|2024-11-20 02:36:30|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732025310000|2024-11-19 14:08:30|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|7
1732070200000|2024-11-20 02:36:40|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732025320000|2024-11-19 14:08:40|22.8|22.75|22.81|22.76|22.81|22.76|22.79|22.74|4
1732070210000|2024-11-20 02:36:50|23.61|23.56|23.59|23.54|23.61|23.56|23.58|23.53|5
1732025330000|2024-11-19 14:08:50|22.82|22.77|22.84|22.79|22.84|22.79|22.81|22.76|7
1732070220000|2024-11-20 02:37:00|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1732025340000|2024-11-19 14:09:00|22.83|22.78|22.86|22.81|22.87|22.82|22.83|22.78|10
1732070230000|2024-11-20 02:37:10|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732025350000|2024-11-19 14:09:10|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|8
1732070240000|2024-11-20 02:37:20|23.59|23.54|23.52|23.47|23.59|23.54|23.52|23.47|8
1732025360000|2024-11-19 14:09:20|22.85|22.8|22.85|22.8|22.86|22.81|22.85|22.8|5
1732070250000|2024-11-20 02:37:30|23.51|23.46|23.55|23.5|23.56|23.51|23.51|23.46|7
1732025370000|2024-11-19 14:09:30|22.86|22.81|22.82|22.77|22.86|22.81|22.82|22.77|5
1732070260000|2024-11-20 02:37:40|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732025380000|2024-11-19 14:09:40|22.83|22.78|22.84|22.79|22.85|22.8|22.82|22.77|16
1732070270000|2024-11-20 02:37:50|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|3
1732025390000|2024-11-19 14:09:50|22.85|22.8|22.83|22.78|22.85|22.8|22.82|22.77|7
1732070280000|2024-11-20 02:38:00|23.54|23.49|23.51|23.46|23.55|23.5|23.51|23.46|6
1732025400000|2024-11-19 14:10:00|22.84|22.79|22.8|22.75|22.84|22.79|22.79|22.74|13
1732070290000|2024-11-20 02:38:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|3
1732025410000|2024-11-19 14:10:10|22.79|22.74|22.81|22.76|22.82|22.77|22.79|22.74|7
1732070300000|2024-11-20 02:38:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732025420000|2024-11-19 14:10:20|22.82|22.77|22.76|22.71|22.82|22.77|22.76|22.71|8
1732070310000|2024-11-20 02:38:30|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|3
1732025430000|2024-11-19 14:10:30|22.77|22.72|22.77|22.72|22.78|22.73|22.76|22.71|7
1732070320000|2024-11-20 02:38:40|23.51|23.46|23.52|23.47|23.53|23.48|23.51|23.46|4
1732025440000|2024-11-19 14:10:40|22.76|22.71|22.75|22.7|22.77|22.72|22.75|22.7|4
1732070330000|2024-11-20 02:38:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732025450000|2024-11-19 14:10:50|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|9
1732070340000|2024-11-20 02:39:00|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|5
1732025460000|2024-11-19 14:11:00|22.75|22.7|22.76|22.71|22.77|22.72|22.75|22.7|10
1732070350000|2024-11-20 02:39:10|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732025470000|2024-11-19 14:11:10|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732070360000|2024-11-20 02:39:20|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732025480000|2024-11-19 14:11:20|22.76|22.71|22.77|22.72|22.78|22.73|22.76|22.71|6
1732070370000|2024-11-20 02:39:30|23.48|23.43|23.52|23.47|23.52|23.47|23.48|23.43|4
1732025490000|2024-11-19 14:11:30|22.76|22.71|22.73|22.68|22.76|22.71|22.73|22.68|6
1732070380000|2024-11-20 02:39:40|23.53|23.48|23.51|23.46|23.53|23.48|23.51|23.46|7
1732025500000|2024-11-19 14:11:40|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|8
1732070390000|2024-11-20 02:39:50|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1732025520000|2024-11-19 14:12:00|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|4
1732025530000|2024-11-19 14:12:10|22.76|22.71|22.78|22.73|22.79|22.74|22.75|22.7|11
1732070400000|2024-11-20 02:40:00|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732025540000|2024-11-19 14:12:20|22.79|22.74|22.79|22.74|22.8|22.75|22.78|22.73|9
1732070410000|2024-11-20 02:40:10|23.53|23.48|23.54|23.49|23.56|23.51|23.53|23.48|5
1732025550000|2024-11-19 14:12:30|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|3
1732070420000|2024-11-20 02:40:20|23.53|23.48|23.47|23.42|23.53|23.48|23.47|23.42|6
1732025560000|2024-11-19 14:12:40|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732070430000|2024-11-20 02:40:30|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|3
1732025570000|2024-11-19 14:12:50|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1732070440000|2024-11-20 02:40:40|23.45|23.4|23.43|23.38|23.45|23.4|23.43|23.38|6
1732025580000|2024-11-19 14:13:00|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1732070450000|2024-11-20 02:40:50|23.44|23.39|23.41|23.36|23.44|23.39|23.41|23.36|4
1732025590000|2024-11-19 14:13:10|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732070460000|2024-11-20 02:41:00|23.42|23.37|23.46|23.41|23.46|23.41|23.42|23.37|4
1732025600000|2024-11-19 14:13:20|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|5
1732070470000|2024-11-20 02:41:10|23.45|23.4|23.43|23.38|23.45|23.4|23.42|23.37|5
1732025610000|2024-11-19 14:13:30|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732070480000|2024-11-20 02:41:20|23.44|23.39|23.46|23.41|23.46|23.41|23.44|23.39|3
1732025620000|2024-11-19 14:13:40|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|2
1732070490000|2024-11-20 02:41:30|23.45|23.4|23.46|23.41|23.46|23.41|23.44|23.39|4
1732025630000|2024-11-19 14:13:50|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1732070500000|2024-11-20 02:41:40|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732025640000|2024-11-19 14:14:00|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1732070510000|2024-11-20 02:41:50|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732025650000|2024-11-19 14:14:10|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|4
1732070520000|2024-11-20 02:42:00|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|4
1732025660000|2024-11-19 14:14:20|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|2
1732070530000|2024-11-20 02:42:10|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|5
1732025670000|2024-11-19 14:14:30|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1732025680000|2024-11-19 14:14:40|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732070540000|2024-11-20 02:42:20|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|5
1732025690000|2024-11-19 14:14:50|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732070550000|2024-11-20 02:42:30|23.47|23.42|23.48|23.43|23.48|23.43|23.46|23.41|4
1732025700000|2024-11-19 14:15:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1732070560000|2024-11-20 02:42:40|23.49|23.44|23.52|23.47|23.52|23.47|23.49|23.44|3
1732025710000|2024-11-19 14:15:10|22.76|22.71|22.73|22.68|22.76|22.71|22.73|22.68|3
1732070570000|2024-11-20 02:42:50|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|5
1732025720000|2024-11-19 14:15:20|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732070580000|2024-11-20 02:43:00|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732025730000|2024-11-19 14:15:30|22.71|22.66|22.68|22.63|22.71|22.66|22.68|22.63|4
1732070590000|2024-11-20 02:43:10|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1732025740000|2024-11-19 14:15:40|22.67|22.62|22.66|22.61|22.68|22.63|22.66|22.61|6
1732070600000|2024-11-20 02:43:20|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732025750000|2024-11-19 14:15:50|22.65|22.6|22.63|22.58|22.65|22.6|22.63|22.58|5
1732070610000|2024-11-20 02:43:30|23.52|23.47|23.53|23.48|23.53|23.48|23.51|23.46|4
1732025760000|2024-11-19 14:16:00|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|6
1732070620000|2024-11-20 02:43:40|23.52|23.47|23.47|23.42|23.52|23.47|23.47|23.42|7
1732025770000|2024-11-19 14:16:10|22.64|22.59|22.64|22.59|22.65|22.6|22.63|22.58|7
1732070630000|2024-11-20 02:43:50|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|5
1732025780000|2024-11-19 14:16:20|22.65|22.6|22.65|22.6|22.65|22.6|22.64|22.59|5
1732070640000|2024-11-20 02:44:00|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|7
1732025790000|2024-11-19 14:16:30|22.64|22.59|22.65|22.6|22.66|22.61|22.64|22.59|8
1732070650000|2024-11-20 02:44:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732025800000|2024-11-19 14:16:40|22.66|22.61|22.66|22.61|22.66|22.61|22.65|22.6|7
1732070660000|2024-11-20 02:44:20|23.53|23.48|23.53|23.48|23.55|23.5|23.53|23.48|4
1732025810000|2024-11-19 14:16:50|22.65|22.6|22.64|22.59|22.66|22.61|22.64|22.59|8
1732070680000|2024-11-20 02:44:40|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732025820000|2024-11-19 14:17:00|22.63|22.58|22.64|22.59|22.64|22.59|22.62|22.57|10
1732070690000|2024-11-20 02:44:50|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|3
1732025830000|2024-11-19 14:17:10|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|4
1732070700000|2024-11-20 02:45:00|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|5
1732025840000|2024-11-19 14:17:20|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|8
1732070710000|2024-11-20 02:45:10|23.58|23.53|23.59|23.54|23.6|23.55|23.58|23.53|4
1732025850000|2024-11-19 14:17:30|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|8
1732070730000|2024-11-20 02:45:30|23.58|23.53|23.6|23.55|23.6|23.55|23.58|23.53|3
1732025860000|2024-11-19 14:17:40|22.67|22.62|22.65|22.6|22.67|22.62|22.65|22.6|5
1732070740000|2024-11-20 02:45:40|23.59|23.54|23.57|23.52|23.6|23.55|23.57|23.52|7
1732025870000|2024-11-19 14:17:50|22.64|22.59|22.61|22.56|22.64|22.59|22.61|22.56|12
1732070750000|2024-11-20 02:45:50|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|6
1732025880000|2024-11-19 14:18:00|22.59|22.54|22.58|22.53|22.61|22.56|22.58|22.53|6
1732070760000|2024-11-20 02:46:00|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|3
1732025890000|2024-11-19 14:18:10|22.59|22.54|22.59|22.54|22.6|22.55|22.58|22.53|9
1732070770000|2024-11-20 02:46:10|23.57|23.52|23.56|23.51|23.57|23.52|23.55|23.5|4
1732025900000|2024-11-19 14:18:20|22.58|22.53|22.58|22.53|22.59|22.54|22.58|22.53|3
1732070780000|2024-11-20 02:46:20|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1732025910000|2024-11-19 14:18:30|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|4
1732070790000|2024-11-20 02:46:30|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732025920000|2024-11-19 14:18:40|22.59|22.54|22.6|22.55|22.6|22.55|22.58|22.53|10
1732070800000|2024-11-20 02:46:40|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|8
1732025930000|2024-11-19 14:18:50|22.59|22.54|22.59|22.54|22.6|22.55|22.59|22.54|11
1732070810000|2024-11-20 02:46:50|23.57|23.52|23.56|23.51|23.59|23.54|23.56|23.51|4
1732025940000|2024-11-19 14:19:00|22.6|22.55|22.63|22.58|22.63|22.58|22.6|22.55|8
1732070820000|2024-11-20 02:47:00|23.57|23.52|23.6|23.55|23.6|23.55|23.57|23.52|4
1732025950000|2024-11-19 14:19:10|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|4
1732070830000|2024-11-20 02:47:10|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|3
1732025960000|2024-11-19 14:19:20|22.62|22.57|22.64|22.59|22.64|22.59|22.62|22.57|7
1732070840000|2024-11-20 02:47:20|23.62|23.57|23.59|23.54|23.62|23.57|23.59|23.54|4
1732025980000|2024-11-19 14:19:40|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|6
1732070850000|2024-11-20 02:47:30|23.6|23.55|23.61|23.56|23.64|23.59|23.6|23.55|9
1732025990000|2024-11-19 14:19:50|22.63|22.58|22.62|22.57|22.63|22.58|22.62|22.57|2
1732070860000|2024-11-20 02:47:40|23.6|23.55|23.61|23.56|23.62|23.57|23.6|23.55|4
1732026000000|2024-11-19 14:20:00|22.61|22.56|22.56|22.51|22.61|22.56|22.55|22.5|8
1732070870000|2024-11-20 02:47:50|23.62|23.57|23.62|23.57|23.63|23.58|23.61|23.56|7
1732026010000|2024-11-19 14:20:10|22.55|22.5|22.55|22.5|22.58|22.53|22.55|22.5|6
1732070880000|2024-11-20 02:48:00|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732026020000|2024-11-19 14:20:20|22.56|22.51|22.56|22.51|22.56|22.51|22.55|22.5|5
1732070890000|2024-11-20 02:48:10|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732026040000|2024-11-19 14:20:40|22.55|22.5|22.56|22.51|22.56|22.51|22.55|22.5|4
1732070900000|2024-11-20 02:48:20|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|4
1732026060000|2024-11-19 14:21:00|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|2
1732070910000|2024-11-20 02:48:30|23.63|23.58|23.63|23.58|23.65|23.6|23.62|23.57|5
1732026070000|2024-11-19 14:21:10|22.55|22.5|22.56|22.51|22.56|22.51|22.55|22.5|2
1732070920000|2024-11-20 02:48:40|23.62|23.57|23.58|23.53|23.62|23.57|23.58|23.53|4
1732026080000|2024-11-19 14:21:20|22.57|22.52|22.56|22.51|22.57|22.52|22.55|22.5|6
1732070930000|2024-11-20 02:48:50|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|4
1732026090000|2024-11-19 14:21:30|22.54|22.49|22.55|22.5|22.55|22.5|22.54|22.49|2
1732070940000|2024-11-20 02:49:00|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|2
1732026100000|2024-11-19 14:21:40|22.54|22.49|22.54|22.49|22.55|22.5|22.54|22.49|5
1732070950000|2024-11-20 02:49:10|23.62|23.57|23.64|23.59|23.65|23.6|23.62|23.57|7
1732026110000|2024-11-19 14:21:50|22.55|22.5|22.56|22.51|22.56|22.51|22.54|22.49|4
1732070960000|2024-11-20 02:49:20|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732026120000|2024-11-19 14:22:00|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|2
1732070970000|2024-11-20 02:49:30|23.63|23.58|23.67|23.62|23.67|23.62|23.63|23.58|5
1732026130000|2024-11-19 14:22:10|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|2
1732070980000|2024-11-20 02:49:40|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732026140000|2024-11-19 14:22:20|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|2
1732070990000|2024-11-20 02:49:50|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|5
1732026160000|2024-11-19 14:22:40|22.53|22.48|22.5|22.45|22.53|22.48|22.49|22.44|6
1732026170000|2024-11-19 14:22:50|22.49|22.44|22.5|22.45|22.5|22.45|22.49|22.44|6
1732071000000|2024-11-20 02:50:00|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|5
1732026180000|2024-11-19 14:23:00|22.49|22.44|22.48|22.43|22.5|22.45|22.48|22.43|8
1732071010000|2024-11-20 02:50:10|23.64|23.59|23.64|23.59|23.64|23.59|23.62|23.57|5
1732026190000|2024-11-19 14:23:10|22.47|22.42|22.47|22.42|22.48|22.43|22.47|22.42|3
1732071020000|2024-11-20 02:50:20|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|5
1732026200000|2024-11-19 14:23:20|22.46|22.41|22.47|22.42|22.47|22.42|22.46|22.41|4
1732071030000|2024-11-20 02:50:30|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|5
1732026210000|2024-11-19 14:23:30|22.46|22.41|22.47|22.42|22.47|22.42|22.46|22.41|2
1732071040000|2024-11-20 02:50:40|23.65|23.6|23.66|23.61|23.67|23.62|23.65|23.6|4
1732026220000|2024-11-19 14:23:40|22.46|22.41|22.47|22.42|22.47|22.42|22.46|22.41|4
1732071050000|2024-11-20 02:50:50|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1732026230000|2024-11-19 14:23:50|22.46|22.41|22.5|22.45|22.5|22.45|22.45|22.4|8
1732071060000|2024-11-20 02:51:00|23.66|23.61|23.68|23.63|23.68|23.63|23.65|23.6|7
1732026240000|2024-11-19 14:24:00|22.51|22.46|22.5|22.45|22.51|22.46|22.49|22.44|6
1732071070000|2024-11-20 02:51:10|23.69|23.64|23.69|23.64|23.69|23.64|23.67|23.62|9
1732026250000|2024-11-19 14:24:10|22.49|22.44|22.49|22.44|22.49|22.44|22.48|22.43|7
1732071080000|2024-11-20 02:51:20|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|4
1732026260000|2024-11-19 14:24:20|22.48|22.43|22.48|22.43|22.48|22.43|22.47|22.42|5
1732071090000|2024-11-20 02:51:30|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732026270000|2024-11-19 14:24:30|22.47|22.42|22.47|22.42|22.48|22.43|22.47|22.42|3
1732071100000|2024-11-20 02:51:40|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|3
1732026280000|2024-11-19 14:24:40|22.46|22.41|22.46|22.41|22.46|22.41|22.46|22.41|1
1732071110000|2024-11-20 02:51:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732026290000|2024-11-19 14:24:50|22.47|22.42|22.47|22.42|22.47|22.42|22.46|22.41|7
1732071120000|2024-11-20 02:52:00|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|6
1732026300000|2024-11-19 14:25:00|22.46|22.41|22.46|22.41|22.46|22.41|22.45|22.4|5
1732071130000|2024-11-20 02:52:10|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732026310000|2024-11-19 14:25:10|22.45|22.4|22.45|22.4|22.46|22.41|22.45|22.4|9
1732071140000|2024-11-20 02:52:20|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|6
1732026320000|2024-11-19 14:25:20|22.46|22.41|22.48|22.43|22.49|22.44|22.45|22.4|10
1732071150000|2024-11-20 02:52:30|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732026330000|2024-11-19 14:25:30|22.49|22.44|22.49|22.44|22.49|22.44|22.48|22.43|3
1732071160000|2024-11-20 02:52:40|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|6
1732026340000|2024-11-19 14:25:40|22.5|22.45|22.5|22.45|22.51|22.46|22.5|22.45|3
1732071170000|2024-11-20 02:52:50|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|2
1732026360000|2024-11-19 14:26:00|22.48|22.43|22.48|22.43|22.48|22.43|22.47|22.42|3
1732071180000|2024-11-20 02:53:00|23.71|23.66|23.7|23.65|23.71|23.66|23.69|23.64|6
1732026370000|2024-11-19 14:26:10|22.49|22.44|22.51|22.46|22.51|22.46|22.49|22.44|3
1732071190000|2024-11-20 02:53:10|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732026380000|2024-11-19 14:26:20|22.5|22.45|22.51|22.46|22.51|22.46|22.5|22.45|4
1732071200000|2024-11-20 02:53:20|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732026390000|2024-11-19 14:26:30|22.52|22.47|22.51|22.46|22.52|22.47|22.51|22.46|8
1732071210000|2024-11-20 02:53:30|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732026400000|2024-11-19 14:26:40|22.52|22.47|22.51|22.46|22.52|22.47|22.51|22.46|6
1732071220000|2024-11-20 02:53:40|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|6
1732026410000|2024-11-19 14:26:50|22.52|22.47|22.52|22.47|22.52|22.47|22.52|22.47|1
1732071230000|2024-11-20 02:53:50|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|3
1732026420000|2024-11-19 14:27:00|22.51|22.46|22.52|22.47|22.53|22.48|22.51|22.46|4
1732071240000|2024-11-20 02:54:00|23.71|23.66|23.72|23.67|23.72|23.67|23.7|23.65|4
1732026430000|2024-11-19 14:27:10|22.53|22.48|22.52|22.47|22.53|22.48|22.51|22.46|4
1732071250000|2024-11-20 02:54:10|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|5
1732026450000|2024-11-19 14:27:30|22.53|22.48|22.54|22.49|22.54|22.49|22.53|22.48|4
1732071270000|2024-11-20 02:54:30|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732026460000|2024-11-19 14:27:40|22.53|22.48|22.53|22.48|22.54|22.49|22.53|22.48|3
1732071280000|2024-11-20 02:54:40|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732026470000|2024-11-19 14:27:50|22.52|22.47|22.52|22.47|22.53|22.48|22.52|22.47|5
1732071290000|2024-11-20 02:54:50|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|5
1732026480000|2024-11-19 14:28:00|22.53|22.48|22.53|22.48|22.54|22.49|22.53|22.48|3
1732071300000|2024-11-20 02:55:00|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|3
1732026490000|2024-11-19 14:28:10|22.54|22.49|22.56|22.51|22.56|22.51|22.54|22.49|3
1732071310000|2024-11-20 02:55:10|23.67|23.62|23.68|23.63|23.68|23.63|23.65|23.6|10
1732026500000|2024-11-19 14:28:20|22.57|22.52|22.57|22.52|22.58|22.53|22.57|22.52|3
1732071320000|2024-11-20 02:55:20|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|6
1732026510000|2024-11-19 14:28:30|22.55|22.5|22.55|22.5|22.55|22.5|22.55|22.5|1
1732071330000|2024-11-20 02:55:30|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|7
1732026520000|2024-11-19 14:28:40|22.54|22.49|22.55|22.5|22.55|22.5|22.53|22.48|6
1732071340000|2024-11-20 02:55:40|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|7
1732026530000|2024-11-19 14:28:50|22.56|22.51|22.56|22.51|22.56|22.51|22.56|22.51|1
1732071350000|2024-11-20 02:55:50|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|4
1732026540000|2024-11-19 14:29:00|22.57|22.52|22.6|22.55|22.6|22.55|22.57|22.52|4
1732071360000|2024-11-20 02:56:00|23.68|23.63|23.65|23.6|23.68|23.63|23.65|23.6|6
1732026560000|2024-11-19 14:29:20|22.59|22.54|22.59|22.54|22.59|22.54|22.58|22.53|3
1732071370000|2024-11-20 02:56:10|23.66|23.61|23.62|23.57|23.66|23.61|23.62|23.57|7
1732026570000|2024-11-19 14:29:30|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1732071380000|2024-11-20 02:56:20|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|6
1732026580000|2024-11-19 14:29:40|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732071390000|2024-11-20 02:56:30|23.61|23.56|23.59|23.54|23.61|23.56|23.58|23.53|7
1732026600000|2024-11-19 14:30:00|22.57|22.52|22.57|22.52|22.58|22.53|22.57|22.52|3
1732071400000|2024-11-20 02:56:40|23.58|23.53|23.43|23.38|23.58|23.53|23.43|23.38|10
1732026610000|2024-11-19 14:30:10|22.56|22.51|22.55|22.5|22.57|22.52|22.55|22.5|4
1732071410000|2024-11-20 02:56:50|23.42|23.37|23.46|23.41|23.46|23.41|23.4|23.35|17
1732026620000|2024-11-19 14:30:20|22.56|22.51|22.59|22.54|22.59|22.54|22.56|22.51|4
1732071420000|2024-11-20 02:57:00|23.47|23.42|23.45|23.4|23.47|23.42|23.42|23.37|15
1732026630000|2024-11-19 14:30:30|22.6|22.55|22.6|22.55|22.6|22.55|22.59|22.54|9
1732071430000|2024-11-20 02:57:10|23.44|23.39|23.42|23.37|23.44|23.39|23.41|23.36|5
1732026640000|2024-11-19 14:30:40|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|2
1732071440000|2024-11-20 02:57:20|23.41|23.36|23.41|23.36|23.41|23.36|23.39|23.34|9
1732026650000|2024-11-19 14:30:50|22.61|22.56|22.62|22.57|22.62|22.57|22.6|22.55|4
1732071450000|2024-11-20 02:57:30|23.42|23.37|23.4|23.35|23.42|23.37|23.4|23.35|9
1732026660000|2024-11-19 14:31:00|22.61|22.56|22.61|22.56|22.62|22.57|22.61|22.56|3
1732071460000|2024-11-20 02:57:40|23.39|23.34|23.42|23.37|23.42|23.37|23.39|23.34|10
1732026670000|2024-11-19 14:31:10|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|4
1732071470000|2024-11-20 02:57:50|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|5
1732026680000|2024-11-19 14:31:20|22.62|22.57|22.67|22.62|22.67|22.62|22.61|22.56|7
1732071480000|2024-11-20 02:58:00|23.48|23.43|23.5|23.45|23.5|23.45|23.47|23.42|6
1732026690000|2024-11-19 14:31:30|22.68|22.63|22.7|22.65|22.7|22.65|22.68|22.63|5
1732071490000|2024-11-20 02:58:10|23.49|23.44|23.45|23.4|23.49|23.44|23.45|23.4|13
1732026700000|2024-11-19 14:31:40|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732071500000|2024-11-20 02:58:20|23.46|23.41|23.48|23.43|23.48|23.43|23.45|23.4|13
1732026710000|2024-11-19 14:31:50|22.68|22.63|22.71|22.66|22.72|22.67|22.68|22.63|8
1732071510000|2024-11-20 02:58:30|23.49|23.44|23.59|23.54|23.59|23.54|23.49|23.44|15
1732026720000|2024-11-19 14:32:00|22.67|22.62|22.66|22.61|22.67|22.62|22.64|22.59|6
1732071520000|2024-11-20 02:58:40|23.6|23.55|23.5|23.45|23.6|23.55|23.5|23.45|11
1732026730000|2024-11-19 14:32:10|22.64|22.59|22.65|22.6|22.66|22.61|22.63|22.58|6
1732071530000|2024-11-20 02:58:50|23.51|23.46|23.55|23.5|23.55|23.5|23.51|23.46|13
1732026740000|2024-11-19 14:32:20|22.64|22.59|22.63|22.58|22.64|22.59|22.62|22.57|8
1732071540000|2024-11-20 02:59:00|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|10
1732026750000|2024-11-19 14:32:30|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|2
1732071550000|2024-11-20 02:59:10|23.54|23.49|23.56|23.51|23.56|23.51|23.53|23.48|11
1732026760000|2024-11-19 14:32:40|22.64|22.59|22.64|22.59|22.65|22.6|22.63|22.58|4
1732071560000|2024-11-20 02:59:20|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|8
1732026770000|2024-11-19 14:32:50|22.65|22.6|22.65|22.6|22.66|22.61|22.64|22.59|7
1732071570000|2024-11-20 02:59:30|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|7
1732026780000|2024-11-19 14:33:00|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|2
1732071580000|2024-11-20 02:59:40|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|5
1732026790000|2024-11-19 14:33:10|22.66|22.61|22.71|22.66|22.71|22.66|22.66|22.61|10
1732071590000|2024-11-20 02:59:50|23.52|23.47|23.53|23.48|23.53|23.48|23.51|23.46|4
1732026800000|2024-11-19 14:33:20|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|3
1732071600000|2024-11-20 03:00:00|23.52|23.47|23.57|23.52|23.57|23.52|23.52|23.47|8
1732026810000|2024-11-19 14:33:30|22.69|22.64|22.66|22.61|22.69|22.64|22.65|22.6|8
1732071610000|2024-11-20 03:00:10|23.58|23.53|23.54|23.49|23.58|23.53|23.54|23.49|6
1732026820000|2024-11-19 14:33:40|22.64|22.59|22.64|22.59|22.65|22.6|22.64|22.59|3
1732071620000|2024-11-20 03:00:20|23.55|23.5|23.55|23.5|23.57|23.52|23.55|23.5|9
1732026830000|2024-11-19 14:33:50|22.63|22.58|22.64|22.59|22.64|22.59|22.62|22.57|6
1732071630000|2024-11-20 03:00:30|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|6
1732026840000|2024-11-19 14:34:00|22.65|22.6|22.67|22.62|22.67|22.62|22.64|22.59|4
1732071640000|2024-11-20 03:00:40|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|5
1732026850000|2024-11-19 14:34:10|22.66|22.61|22.65|22.6|22.66|22.61|22.64|22.59|6
1732071650000|2024-11-20 03:00:50|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|5
1732026860000|2024-11-19 14:34:20|22.66|22.61|22.65|22.6|22.66|22.61|22.64|22.59|4
1732071660000|2024-11-20 03:01:00|23.56|23.51|23.54|23.49|23.58|23.53|23.54|23.49|6
1732026870000|2024-11-19 14:34:30|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|6
1732071670000|2024-11-20 03:01:10|23.52|23.47|23.55|23.5|23.55|23.5|23.52|23.47|5
1732026880000|2024-11-19 14:34:40|22.65|22.6|22.63|22.58|22.65|22.6|22.62|22.57|5
1732071680000|2024-11-20 03:01:20|23.56|23.51|23.58|23.53|23.58|23.53|23.55|23.5|4
1732071690000|2024-11-20 03:01:30|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732026890000|2024-11-19 14:34:50|22.62|22.57|22.62|22.57|22.62|22.57|22.62|22.57|1
1732071700000|2024-11-20 03:01:40|23.53|23.48|23.52|23.47|23.53|23.48|23.49|23.44|10
1732026900000|2024-11-19 14:35:00|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|3
1732071710000|2024-11-20 03:01:50|23.51|23.46|23.47|23.42|23.51|23.46|23.47|23.42|7
1732026910000|2024-11-19 14:35:10|22.62|22.57|22.62|22.57|22.62|22.57|22.61|22.56|5
1732071720000|2024-11-20 03:02:00|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|3
1732026920000|2024-11-19 14:35:20|22.61|22.56|22.61|22.56|22.62|22.57|22.6|22.55|9
1732071730000|2024-11-20 03:02:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|4
1732026930000|2024-11-19 14:35:30|22.6|22.55|22.62|22.57|22.62|22.57|22.6|22.55|3
1732071740000|2024-11-20 03:02:20|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732026940000|2024-11-19 14:35:40|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1732071750000|2024-11-20 03:02:30|23.56|23.51|23.61|23.56|23.61|23.56|23.56|23.51|7
1732026950000|2024-11-19 14:35:50|22.62|22.57|22.6|22.55|22.62|22.57|22.6|22.55|5
1732071760000|2024-11-20 03:02:40|23.62|23.57|23.61|23.56|23.63|23.58|23.6|23.55|8
1732026960000|2024-11-19 14:36:00|22.61|22.56|22.58|22.53|22.61|22.56|22.58|22.53|4
1732071770000|2024-11-20 03:02:50|23.62|23.57|23.56|23.51|23.62|23.57|23.55|23.5|11
1732026970000|2024-11-19 14:36:10|22.57|22.52|22.58|22.53|22.58|22.53|22.57|22.52|2
1732071780000|2024-11-20 03:03:00|23.55|23.5|23.58|23.53|23.58|23.53|23.55|23.5|6
1732026980000|2024-11-19 14:36:20|22.59|22.54|22.63|22.58|22.63|22.58|22.59|22.54|5
1732071790000|2024-11-20 03:03:10|23.57|23.52|23.55|23.5|23.58|23.53|23.54|23.49|7
1732026990000|2024-11-19 14:36:30|22.64|22.59|22.63|22.58|22.64|22.59|22.62|22.57|6
1732071800000|2024-11-20 03:03:20|23.56|23.51|23.58|23.53|23.59|23.54|23.55|23.5|11
1732027000000|2024-11-19 14:36:40|22.62|22.57|22.65|22.6|22.65|22.6|22.62|22.57|6
1732071810000|2024-11-20 03:03:30|23.57|23.52|23.52|23.47|23.58|23.53|23.52|23.47|8
1732027010000|2024-11-19 14:36:50|22.66|22.61|22.68|22.63|22.69|22.64|22.66|22.61|11
1732071820000|2024-11-20 03:03:40|23.51|23.46|23.51|23.46|23.53|23.48|23.51|23.46|7
1732027020000|2024-11-19 14:37:00|22.67|22.62|22.67|22.62|22.67|22.62|22.66|22.61|9
1732071830000|2024-11-20 03:03:50|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732027030000|2024-11-19 14:37:10|22.66|22.61|22.65|22.6|22.66|22.61|22.65|22.6|4
1732071840000|2024-11-20 03:04:00|23.52|23.47|23.53|23.48|23.53|23.48|23.49|23.44|13
1732027040000|2024-11-19 14:37:20|22.66|22.61|22.66|22.61|22.67|22.62|22.65|22.6|11
1732071850000|2024-11-20 03:04:10|23.52|23.47|23.49|23.44|23.52|23.47|23.48|23.43|8
1732027050000|2024-11-19 14:37:30|22.65|22.6|22.66|22.61|22.66|22.61|22.65|22.6|2
1732071860000|2024-11-20 03:04:20|23.5|23.45|23.45|23.4|23.5|23.45|23.45|23.4|8
1732027060000|2024-11-19 14:37:40|22.65|22.6|22.66|22.61|22.66|22.61|22.65|22.6|4
1732071870000|2024-11-20 03:04:30|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|5
1732027070000|2024-11-19 14:37:50|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|4
1732071880000|2024-11-20 03:04:40|23.45|23.4|23.46|23.41|23.47|23.42|23.44|23.39|5
1732027080000|2024-11-19 14:38:00|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732071890000|2024-11-20 03:04:50|23.45|23.4|23.42|23.37|23.45|23.4|23.39|23.34|11
1732027090000|2024-11-19 14:38:10|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1732071900000|2024-11-20 03:05:00|23.41|23.36|23.39|23.34|23.41|23.36|23.38|23.33|6
1732027100000|2024-11-19 14:38:20|22.68|22.63|22.65|22.6|22.68|22.63|22.65|22.6|4
1732071910000|2024-11-20 03:05:10|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|6
1732027110000|2024-11-19 14:38:30|22.66|22.61|22.68|22.63|22.68|22.63|22.66|22.61|3
1732071920000|2024-11-20 03:05:20|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|7
1732027120000|2024-11-19 14:38:40|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|2
1732071930000|2024-11-20 03:05:30|23.39|23.34|23.38|23.33|23.39|23.34|23.37|23.32|6
1732027130000|2024-11-19 14:38:50|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|10
1732071940000|2024-11-20 03:05:40|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|3
1732027140000|2024-11-19 14:39:00|22.69|22.64|22.66|22.61|22.69|22.64|22.66|22.61|3
1732071950000|2024-11-20 03:05:50|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|3
1732027150000|2024-11-19 14:39:10|22.65|22.6|22.62|22.57|22.65|22.6|22.62|22.57|4
1732071960000|2024-11-20 03:06:00|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|2
1732027160000|2024-11-19 14:39:20|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|9
1732071970000|2024-11-20 03:06:10|23.37|23.32|23.34|23.29|23.37|23.32|23.34|23.29|4
1732027170000|2024-11-19 14:39:30|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|4
1732071980000|2024-11-20 03:06:20|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732027180000|2024-11-19 14:39:40|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|4
1732071990000|2024-11-20 03:06:30|23.35|23.3|23.39|23.34|23.42|23.37|23.35|23.3|10
1732027190000|2024-11-19 14:39:50|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|4
1732072000000|2024-11-20 03:06:40|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|4
1732027200000|2024-11-19 14:40:00|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|3
1732072010000|2024-11-20 03:06:50|23.38|23.33|23.35|23.3|23.38|23.33|23.35|23.3|4
1732027210000|2024-11-19 14:40:10|22.65|22.6|22.63|22.58|22.65|22.6|22.63|22.58|3
1732072020000|2024-11-20 03:07:00|23.34|23.29|23.3|23.25|23.35|23.3|23.3|23.25|9
1732027220000|2024-11-19 14:40:20|22.62|22.57|22.62|22.57|22.63|22.58|22.6|22.55|7
1732072030000|2024-11-20 03:07:10|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|6
1732027230000|2024-11-19 14:40:30|22.63|22.58|22.64|22.59|22.65|22.6|22.63|22.58|4
1732072040000|2024-11-20 03:07:20|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1732027240000|2024-11-19 14:40:40|22.65|22.6|22.7|22.65|22.7|22.65|22.65|22.6|6
1732072050000|2024-11-20 03:07:30|23.3|23.25|23.33|23.28|23.33|23.28|23.28|23.23|8
1732027260000|2024-11-19 14:41:00|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|3
1732072060000|2024-11-20 03:07:40|23.34|23.29|23.35|23.3|23.36|23.31|23.33|23.28|6
1732027270000|2024-11-19 14:41:10|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1732072070000|2024-11-20 03:07:50|23.34|23.29|23.35|23.3|23.36|23.31|23.34|23.29|6
1732027280000|2024-11-19 14:41:20|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|4
1732072080000|2024-11-20 03:08:00|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|12
1732027290000|2024-11-19 14:41:30|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|2
1732072090000|2024-11-20 03:08:10|23.38|23.33|23.38|23.33|23.4|23.35|23.38|23.33|7
1732027300000|2024-11-19 14:41:40|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732072100000|2024-11-20 03:08:20|23.39|23.34|23.37|23.32|23.39|23.34|23.37|23.32|11
1732027310000|2024-11-19 14:41:50|22.72|22.67|22.73|22.68|22.74|22.69|22.72|22.67|10
1732072110000|2024-11-20 03:08:30|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732027320000|2024-11-19 14:42:00|22.72|22.67|22.73|22.68|22.73|22.68|22.71|22.66|6
1732072120000|2024-11-20 03:08:40|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732027330000|2024-11-19 14:42:10|22.72|22.67|22.71|22.66|22.73|22.68|22.71|22.66|4
1732072140000|2024-11-20 03:09:00|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|4
1732027340000|2024-11-19 14:42:20|22.7|22.65|22.73|22.68|22.73|22.68|22.7|22.65|4
1732072150000|2024-11-20 03:09:10|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|3
1732027350000|2024-11-19 14:42:30|22.74|22.69|22.77|22.72|22.78|22.73|22.74|22.69|8
1732072160000|2024-11-20 03:09:20|23.39|23.34|23.36|23.31|23.39|23.34|23.36|23.31|4
1732027360000|2024-11-19 14:42:40|22.78|22.73|22.76|22.71|22.79|22.74|22.76|22.71|7
1732072170000|2024-11-20 03:09:30|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|3
1732027370000|2024-11-19 14:42:50|22.75|22.7|22.76|22.71|22.77|22.72|22.75|22.7|10
1732072180000|2024-11-20 03:09:40|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732027380000|2024-11-19 14:43:00|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|2
1732072190000|2024-11-20 03:09:50|23.39|23.34|23.42|23.37|23.42|23.37|23.39|23.34|4
1732027390000|2024-11-19 14:43:10|22.75|22.7|22.76|22.71|22.76|22.71|22.75|22.7|2
1732027400000|2024-11-19 14:43:20|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732072200000|2024-11-20 03:10:00|23.44|23.39|23.4|23.35|23.46|23.41|23.4|23.35|9
1732027410000|2024-11-19 14:43:30|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732072210000|2024-11-20 03:10:10|23.39|23.34|23.37|23.32|23.4|23.35|23.36|23.31|9
1732027420000|2024-11-19 14:43:40|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|2
1732072220000|2024-11-20 03:10:20|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|3
1732027430000|2024-11-19 14:43:50|22.73|22.68|22.71|22.66|22.73|22.68|22.7|22.65|5
1732072230000|2024-11-20 03:10:30|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|3
1732027440000|2024-11-19 14:44:00|22.72|22.67|22.69|22.64|22.72|22.67|22.69|22.64|2
1732072240000|2024-11-20 03:10:40|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1732027450000|2024-11-19 14:44:10|22.68|22.63|22.69|22.64|22.7|22.65|22.68|22.63|4
1732072250000|2024-11-20 03:10:50|23.37|23.32|23.38|23.33|23.38|23.33|23.36|23.31|4
1732027460000|2024-11-19 14:44:20|22.7|22.65|22.7|22.65|22.7|22.65|22.69|22.64|3
1732072260000|2024-11-20 03:11:00|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|4
1732027470000|2024-11-19 14:44:30|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|3
1732072270000|2024-11-20 03:11:10|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1732027490000|2024-11-19 14:44:50|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732072280000|2024-11-20 03:11:20|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732027500000|2024-11-19 14:45:00|22.71|22.66|22.71|22.66|22.72|22.67|22.7|22.65|5
1732072290000|2024-11-20 03:11:30|23.39|23.34|23.42|23.37|23.42|23.37|23.38|23.33|8
1732027510000|2024-11-19 14:45:10|22.72|22.67|22.75|22.7|22.75|22.7|22.72|22.67|6
1732072300000|2024-11-20 03:11:40|23.41|23.36|23.42|23.37|23.44|23.39|23.41|23.36|5
1732027520000|2024-11-19 14:45:20|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|3
1732072310000|2024-11-20 03:11:50|23.41|23.36|23.42|23.37|23.42|23.37|23.41|23.36|2
1732027530000|2024-11-19 14:45:30|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|2
1732072320000|2024-11-20 03:12:00|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732027540000|2024-11-19 14:45:40|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1732072330000|2024-11-20 03:12:10|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|4
1732027550000|2024-11-19 14:45:50|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732072340000|2024-11-20 03:12:20|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732027560000|2024-11-19 14:46:00|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1732072350000|2024-11-20 03:12:30|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732027570000|2024-11-19 14:46:10|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|4
1732072360000|2024-11-20 03:12:40|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|4
1732027580000|2024-11-19 14:46:20|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732072370000|2024-11-20 03:12:50|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1732027590000|2024-11-19 14:46:30|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732072380000|2024-11-20 03:13:00|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|4
1732027600000|2024-11-19 14:46:40|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732072390000|2024-11-20 03:13:10|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732027610000|2024-11-19 14:46:50|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732072400000|2024-11-20 03:13:20|23.59|23.54|23.63|23.58|23.63|23.58|23.59|23.54|5
1732027620000|2024-11-19 14:47:00|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732072410000|2024-11-20 03:13:30|23.62|23.57|23.61|23.56|23.63|23.58|23.61|23.56|4
1732027630000|2024-11-19 14:47:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732072420000|2024-11-20 03:13:40|23.6|23.55|23.61|23.56|23.61|23.56|23.59|23.54|8
1732027640000|2024-11-19 14:47:20|22.76|22.71|22.74|22.69|22.76|22.71|22.73|22.68|4
1732072430000|2024-11-20 03:13:50|23.6|23.55|23.62|23.57|23.64|23.59|23.6|23.55|7
1732027650000|2024-11-19 14:47:30|22.73|22.68|22.72|22.67|22.74|22.69|22.72|22.67|4
1732072440000|2024-11-20 03:14:00|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|3
1732027660000|2024-11-19 14:47:40|22.73|22.68|22.71|22.66|22.73|22.68|22.71|22.66|3
1732072450000|2024-11-20 03:14:10|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|3
1732027670000|2024-11-19 14:47:50|22.7|22.65|22.72|22.67|22.73|22.68|22.69|22.64|9
1732072460000|2024-11-20 03:14:20|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|6
1732027680000|2024-11-19 14:48:00|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|6
1732072470000|2024-11-20 03:14:30|23.55|23.5|23.53|23.48|23.55|23.5|23.52|23.47|7
1732027690000|2024-11-19 14:48:10|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|5
1732072480000|2024-11-20 03:14:40|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732027700000|2024-11-19 14:48:20|22.76|22.71|22.78|22.73|22.79|22.74|22.76|22.71|15
1732072490000|2024-11-20 03:14:50|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732027710000|2024-11-19 14:48:30|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732027720000|2024-11-19 14:48:40|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732072500000|2024-11-20 03:15:00|23.5|23.45|23.44|23.39|23.5|23.45|23.44|23.39|7
1732027730000|2024-11-19 14:48:50|22.81|22.76|22.83|22.78|22.84|22.79|22.8|22.75|9
1732072510000|2024-11-20 03:15:10|23.43|23.38|23.4|23.35|23.43|23.38|23.4|23.35|4
1732027740000|2024-11-19 14:49:00|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|3
1732072520000|2024-11-20 03:15:20|23.42|23.37|23.42|23.37|23.42|23.37|23.41|23.36|3
1732027760000|2024-11-19 14:49:20|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|4
1732072530000|2024-11-20 03:15:30|23.41|23.36|23.4|23.35|23.42|23.37|23.4|23.35|8
1732027770000|2024-11-19 14:49:30|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1732072540000|2024-11-20 03:15:40|23.39|23.34|23.39|23.34|23.39|23.34|23.37|23.32|7
1732027780000|2024-11-19 14:49:40|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|5
1732072550000|2024-11-20 03:15:50|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732027790000|2024-11-19 14:49:50|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|5
1732072560000|2024-11-20 03:16:00|23.39|23.34|23.36|23.31|23.39|23.34|23.36|23.31|6
1732072570000|2024-11-20 03:16:10|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732027800000|2024-11-19 14:50:00|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1732072580000|2024-11-20 03:16:20|23.38|23.33|23.37|23.32|23.39|23.34|23.37|23.32|8
1732027810000|2024-11-19 14:50:10|22.84|22.79|22.79|22.74|22.84|22.79|22.79|22.74|5
1732072590000|2024-11-20 03:16:30|23.36|23.31|23.36|23.31|23.37|23.32|23.36|23.31|5
1732027820000|2024-11-19 14:50:20|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|6
1732072600000|2024-11-20 03:16:40|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|4
1732027830000|2024-11-19 14:50:30|22.76|22.71|22.75|22.7|22.76|22.71|22.74|22.69|4
1732072610000|2024-11-20 03:16:50|23.35|23.3|23.38|23.33|23.38|23.33|23.34|23.29|6
1732027840000|2024-11-19 14:50:40|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|3
1732072620000|2024-11-20 03:17:00|23.37|23.32|23.32|23.27|23.37|23.32|23.32|23.27|6
1732027850000|2024-11-19 14:50:50|22.75|22.7|22.71|22.66|22.75|22.7|22.7|22.65|5
1732072630000|2024-11-20 03:17:10|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1732027860000|2024-11-19 14:51:00|22.72|22.67|22.76|22.71|22.76|22.71|22.72|22.67|7
1732072640000|2024-11-20 03:17:20|23.39|23.34|23.4|23.35|23.41|23.36|23.39|23.34|4
1732027870000|2024-11-19 14:51:10|22.75|22.7|22.73|22.68|22.75|22.7|22.73|22.68|3
1732072650000|2024-11-20 03:17:30|23.39|23.34|23.35|23.3|23.39|23.34|23.35|23.3|4
1732027880000|2024-11-19 14:51:20|22.74|22.69|22.77|22.72|22.77|22.72|22.74|22.69|8
1732072660000|2024-11-20 03:17:40|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|6
1732027890000|2024-11-19 14:51:30|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|3
1732072670000|2024-11-20 03:17:50|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732027900000|2024-11-19 14:51:40|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|7
1732072680000|2024-11-20 03:18:00|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|3
1732027910000|2024-11-19 14:51:50|22.74|22.69|22.76|22.71|22.76|22.71|22.74|22.69|7
1732072690000|2024-11-20 03:18:10|23.36|23.31|23.37|23.32|23.37|23.32|23.33|23.28|7
1732027920000|2024-11-19 14:52:00|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|4
1732072700000|2024-11-20 03:18:20|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|5
1732027930000|2024-11-19 14:52:10|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1732072710000|2024-11-20 03:18:30|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|5
1732027940000|2024-11-19 14:52:20|22.76|22.71|22.79|22.74|22.79|22.74|22.76|22.71|4
1732072720000|2024-11-20 03:18:40|23.36|23.31|23.36|23.31|23.38|23.33|23.36|23.31|8
1732027950000|2024-11-19 14:52:30|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|5
1732072730000|2024-11-20 03:18:50|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732027960000|2024-11-19 14:52:40|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|7
1732072740000|2024-11-20 03:19:00|23.34|23.29|23.3|23.25|23.34|23.29|23.3|23.25|5
1732027970000|2024-11-19 14:52:50|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732072750000|2024-11-20 03:19:10|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|3
1732027980000|2024-11-19 14:53:00|22.79|22.74|22.79|22.74|22.79|22.74|22.77|22.72|5
1732072760000|2024-11-20 03:19:20|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|4
1732027990000|2024-11-19 14:53:10|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|6
1732072770000|2024-11-20 03:19:30|23.28|23.23|23.28|23.23|23.29|23.24|23.28|23.23|3
1732028000000|2024-11-19 14:53:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|4
1732072780000|2024-11-20 03:19:40|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|7
1732028010000|2024-11-19 14:53:30|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|3
1732072790000|2024-11-20 03:19:50|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|2
1732028030000|2024-11-19 14:53:50|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1732072800000|2024-11-20 03:20:00|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732028040000|2024-11-19 14:54:00|22.75|22.7|22.72|22.67|22.75|22.7|22.72|22.67|4
1732072810000|2024-11-20 03:20:10|23.25|23.2|23.25|23.2|23.27|23.22|23.25|23.2|7
1732028050000|2024-11-19 14:54:10|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1732072820000|2024-11-20 03:20:20|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732028060000|2024-11-19 14:54:20|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|4
1732072830000|2024-11-20 03:20:30|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732028070000|2024-11-19 14:54:30|22.72|22.67|22.71|22.66|22.73|22.68|22.71|22.66|4
1732073320000|2024-11-20 03:28:40|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732028080000|2024-11-19 14:54:40|22.7|22.65|22.72|22.67|22.72|22.67|22.7|22.65|5
1732073330000|2024-11-20 03:28:50|23.28|23.23|23.26|23.21|23.29|23.24|23.25|23.2|7
1732028090000|2024-11-19 14:54:50|22.71|22.66|22.7|22.65|22.72|22.67|22.7|22.65|6
1732073340000|2024-11-20 03:29:00|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732028100000|2024-11-19 14:55:00|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|2
1732073350000|2024-11-20 03:29:10|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|4
1732028110000|2024-11-19 14:55:10|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|4
1732073360000|2024-11-20 03:29:20|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732028120000|2024-11-19 14:55:20|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732073370000|2024-11-20 03:29:30|23.27|23.22|23.26|23.21|23.28|23.23|23.26|23.21|6
1732028130000|2024-11-19 14:55:30|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|4
1732073380000|2024-11-20 03:29:40|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|4
1732028140000|2024-11-19 14:55:40|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|3
1732073390000|2024-11-20 03:29:50|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|4
1732028150000|2024-11-19 14:55:50|22.7|22.65|22.7|22.65|22.71|22.66|22.69|22.64|5
1732073400000|2024-11-20 03:30:00|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732028160000|2024-11-19 14:56:00|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732073410000|2024-11-20 03:30:10|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|7
1732028170000|2024-11-19 14:56:10|22.69|22.64|22.7|22.65|22.7|22.65|22.68|22.63|4
1732073420000|2024-11-20 03:30:20|23.25|23.2|23.24|23.19|23.25|23.2|23.23|23.18|6
1732028180000|2024-11-19 14:56:20|22.69|22.64|22.7|22.65|22.7|22.65|22.68|22.63|4
1732073430000|2024-11-20 03:30:30|23.23|23.18|23.18|23.13|23.23|23.18|23.18|23.13|5
1732028190000|2024-11-19 14:56:30|22.69|22.64|22.67|22.62|22.69|22.64|22.67|22.62|5
1732073440000|2024-11-20 03:30:40|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|6
1732028200000|2024-11-19 14:56:40|22.68|22.63|22.68|22.63|22.68|22.63|22.67|22.62|5
1732073450000|2024-11-20 03:30:50|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|10
1732028210000|2024-11-19 14:56:50|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732073460000|2024-11-20 03:31:00|23.15|23.1|23.16|23.11|23.16|23.11|23.14|23.09|4
1732028220000|2024-11-19 14:57:00|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1732073470000|2024-11-20 03:31:10|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1732028230000|2024-11-19 14:57:10|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|2
1732073480000|2024-11-20 03:31:20|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732028240000|2024-11-19 14:57:20|22.7|22.65|22.74|22.69|22.74|22.69|22.7|22.65|5
1732073490000|2024-11-20 03:31:30|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|10
1732028250000|2024-11-19 14:57:30|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|6
1732073500000|2024-11-20 03:31:40|23.12|23.07|23.09|23.04|23.12|23.07|23.09|23.04|5
1732028260000|2024-11-19 14:57:40|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|3
1732073510000|2024-11-20 03:31:50|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732028270000|2024-11-19 14:57:50|22.72|22.67|22.74|22.69|22.74|22.69|22.72|22.67|5
1732073520000|2024-11-20 03:32:00|23.1|23.05|23.1|23.05|23.11|23.06|23.09|23.04|9
1732028280000|2024-11-19 14:58:00|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|7
1732073530000|2024-11-20 03:32:10|23.09|23.04|23.11|23.06|23.11|23.06|23.08|23.03|7
1732028290000|2024-11-19 14:58:10|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|2
1732073540000|2024-11-20 03:32:20|23.12|23.07|23.09|23.04|23.13|23.08|23.09|23.04|6
1732028300000|2024-11-19 14:58:20|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1732073550000|2024-11-20 03:32:30|23.08|23.03|23.09|23.04|23.1|23.05|23.08|23.03|6
1732028310000|2024-11-19 14:58:30|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732073560000|2024-11-20 03:32:40|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732028320000|2024-11-19 14:58:40|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|3
1732073570000|2024-11-20 03:32:50|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732028330000|2024-11-19 14:58:50|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|10
1732073580000|2024-11-20 03:33:00|23.1|23.05|23.1|23.05|23.11|23.06|23.09|23.04|5
1732028340000|2024-11-19 14:59:00|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|6
1732073590000|2024-11-20 03:33:10|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|6
1732028350000|2024-11-19 14:59:10|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|10
1732073600000|2024-11-20 03:33:20|23.07|23.02|23.04|22.99|23.08|23.03|23.04|22.99|6
1732028360000|2024-11-19 14:59:20|22.75|22.7|22.76|22.71|22.78|22.73|22.75|22.7|8
1732073610000|2024-11-20 03:33:30|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732028370000|2024-11-19 14:59:30|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1732073620000|2024-11-20 03:33:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732028380000|2024-11-19 14:59:40|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732073630000|2024-11-20 03:33:50|23.04|22.99|23.03|22.98|23.04|22.99|23.02|22.97|4
1732028390000|2024-11-19 14:59:50|22.74|22.69|22.74|22.69|22.75|22.7|22.74|22.69|5
1732073640000|2024-11-20 03:34:00|23.02|22.97|23|22.95|23.02|22.97|23|22.95|3
1732028400000|2024-11-19 15:00:00|22.75|22.7|22.74|22.69|22.75|22.7|22.73|22.68|8
1732073650000|2024-11-20 03:34:10|22.99|22.94|22.99|22.94|22.99|22.94|22.97|22.92|6
1732028410000|2024-11-19 15:00:10|22.75|22.7|22.72|22.67|22.75|22.7|22.71|22.66|5
1732073660000|2024-11-20 03:34:20|23|22.95|22.98|22.93|23.02|22.97|22.98|22.93|9
1732028420000|2024-11-19 15:00:20|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|3
1732073670000|2024-11-20 03:34:30|22.97|22.92|22.98|22.93|22.99|22.94|22.97|22.92|6
1732028430000|2024-11-19 15:00:30|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732073680000|2024-11-20 03:34:40|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732028440000|2024-11-19 15:00:40|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1732073690000|2024-11-20 03:34:50|22.95|22.9|22.93|22.88|22.95|22.9|22.92|22.87|4
1732028450000|2024-11-19 15:00:50|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732073700000|2024-11-20 03:35:00|22.94|22.89|22.93|22.88|22.94|22.89|22.92|22.87|6
1732028460000|2024-11-19 15:01:00|22.7|22.65|22.68|22.63|22.7|22.65|22.67|22.62|7
1732073710000|2024-11-20 03:35:10|22.92|22.87|22.95|22.9|22.98|22.93|22.92|22.87|12
1732028470000|2024-11-19 15:01:10|22.69|22.64|22.67|22.62|22.69|22.64|22.67|22.62|9
1732073720000|2024-11-20 03:35:20|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|4
1732028480000|2024-11-19 15:01:20|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|2
1732073730000|2024-11-20 03:35:30|22.96|22.91|22.92|22.87|22.96|22.91|22.92|22.87|7
1732028490000|2024-11-19 15:01:30|22.68|22.63|22.67|22.62|22.68|22.63|22.67|22.62|2
1732073740000|2024-11-20 03:35:40|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|5
1732028500000|2024-11-19 15:01:40|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732073750000|2024-11-20 03:35:50|22.9|22.85|22.94|22.89|22.95|22.9|22.9|22.85|11
1732028510000|2024-11-19 15:01:50|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|3
1732073760000|2024-11-20 03:36:00|22.93|22.88|22.86|22.81|22.93|22.88|22.85|22.8|11
1732028520000|2024-11-19 15:02:00|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|5
1732073770000|2024-11-20 03:36:10|22.87|22.82|22.84|22.79|22.87|22.82|22.81|22.76|12
1732028530000|2024-11-19 15:02:10|22.69|22.64|22.68|22.63|22.7|22.65|22.68|22.63|6
1732073780000|2024-11-20 03:36:20|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1732028540000|2024-11-19 15:02:20|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732073790000|2024-11-20 03:36:30|22.81|22.76|22.83|22.78|22.83|22.78|22.81|22.76|7
1732028550000|2024-11-19 15:02:30|22.68|22.63|22.65|22.6|22.68|22.63|22.65|22.6|4
1732073800000|2024-11-20 03:36:40|22.84|22.79|22.81|22.76|22.84|22.79|22.81|22.76|6
1732028560000|2024-11-19 15:02:40|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732073810000|2024-11-20 03:36:50|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|2
1732028570000|2024-11-19 15:02:50|22.65|22.6|22.63|22.58|22.65|22.6|22.63|22.58|5
1732073820000|2024-11-20 03:37:00|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|6
1732028580000|2024-11-19 15:03:00|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|4
1732073830000|2024-11-20 03:37:10|22.85|22.8|22.86|22.81|22.86|22.81|22.83|22.78|6
1732028590000|2024-11-19 15:03:10|22.66|22.61|22.64|22.59|22.66|22.61|22.64|22.59|2
1732073840000|2024-11-20 03:37:20|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1732028600000|2024-11-19 15:03:20|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|3
1732073850000|2024-11-20 03:37:30|22.86|22.81|22.87|22.82|22.87|22.82|22.82|22.77|7
1732028610000|2024-11-19 15:03:30|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|2
1732073860000|2024-11-20 03:37:40|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1732028620000|2024-11-19 15:03:40|22.64|22.59|22.67|22.62|22.67|22.62|22.64|22.59|4
1732073870000|2024-11-20 03:37:50|22.87|22.82|22.85|22.8|22.88|22.83|22.85|22.8|5
1732028630000|2024-11-19 15:03:50|22.68|22.63|22.67|22.62|22.68|22.63|22.67|22.62|4
1732073880000|2024-11-20 03:38:00|22.86|22.81|22.84|22.79|22.86|22.81|22.83|22.78|5
1732028640000|2024-11-19 15:04:00|22.68|22.63|22.66|22.61|22.68|22.63|22.66|22.61|3
1732073890000|2024-11-20 03:38:10|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|4
1732028650000|2024-11-19 15:04:10|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1732073900000|2024-11-20 03:38:20|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|5
1732028660000|2024-11-19 15:04:20|22.67|22.62|22.7|22.65|22.7|22.65|22.67|22.62|4
1732073910000|2024-11-20 03:38:30|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|3
1732028670000|2024-11-19 15:04:30|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|2
1732073920000|2024-11-20 03:38:40|22.85|22.8|22.9|22.85|22.9|22.85|22.85|22.8|6
1732028680000|2024-11-19 15:04:40|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|5
1732073930000|2024-11-20 03:38:50|22.89|22.84|22.92|22.87|22.92|22.87|22.88|22.83|5
1732028690000|2024-11-19 15:04:50|22.68|22.63|22.69|22.64|22.7|22.65|22.68|22.63|4
1732073940000|2024-11-20 03:39:00|22.91|22.86|22.9|22.85|22.92|22.87|22.9|22.85|6
1732028700000|2024-11-19 15:05:00|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|6
1732073950000|2024-11-20 03:39:10|22.91|22.86|22.91|22.86|22.93|22.88|22.91|22.86|5
1732028710000|2024-11-19 15:05:10|22.67|22.62|22.71|22.66|22.71|22.66|22.67|22.62|5
1732073960000|2024-11-20 03:39:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732028720000|2024-11-19 15:05:20|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|3
1732073970000|2024-11-20 03:39:30|22.92|22.87|22.9|22.85|22.92|22.87|22.89|22.84|5
1732028740000|2024-11-19 15:05:40|22.69|22.64|22.7|22.65|22.7|22.65|22.68|22.63|6
1732073980000|2024-11-20 03:39:40|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|6
1732028750000|2024-11-19 15:05:50|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|2
1732073990000|2024-11-20 03:39:50|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|2
1732028760000|2024-11-19 15:06:00|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|4
1732074000000|2024-11-20 03:40:00|22.91|22.86|22.88|22.83|22.91|22.86|22.88|22.83|6
1732028770000|2024-11-19 15:06:10|22.69|22.64|22.69|22.64|22.71|22.66|22.69|22.64|5
1732074010000|2024-11-20 03:40:10|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|4
1732028780000|2024-11-19 15:06:20|22.68|22.63|22.67|22.62|22.68|22.63|22.66|22.61|8
1732074020000|2024-11-20 03:40:20|22.89|22.84|22.93|22.88|22.93|22.88|22.88|22.83|7
1732028790000|2024-11-19 15:06:30|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732074030000|2024-11-20 03:40:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732028800000|2024-11-19 15:06:40|22.69|22.64|22.74|22.69|22.74|22.69|22.68|22.63|10
1732074040000|2024-11-20 03:40:40|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|5
1732028810000|2024-11-19 15:06:50|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1732074050000|2024-11-20 03:40:50|22.87|22.82|22.89|22.84|22.9|22.85|22.87|22.82|9
1732028820000|2024-11-19 15:07:00|22.75|22.7|22.74|22.69|22.75|22.7|22.74|22.69|2
1732074060000|2024-11-20 03:41:00|22.91|22.86|22.96|22.91|22.97|22.92|22.91|22.86|8
1732028830000|2024-11-19 15:07:10|22.73|22.68|22.72|22.67|22.74|22.69|22.72|22.67|8
1732074070000|2024-11-20 03:41:10|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732028840000|2024-11-19 15:07:20|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|4
1732074080000|2024-11-20 03:41:20|22.95|22.9|22.95|22.9|22.97|22.92|22.95|22.9|5
1732028860000|2024-11-19 15:07:40|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732074090000|2024-11-20 03:41:30|22.96|22.91|23.02|22.97|23.02|22.97|22.96|22.91|6
1732028870000|2024-11-19 15:07:50|22.74|22.69|22.74|22.69|22.74|22.69|22.74|22.69|1
1732074100000|2024-11-20 03:41:40|23.01|22.96|23.03|22.98|23.03|22.98|23|22.95|7
1732028880000|2024-11-19 15:08:00|22.73|22.68|22.75|22.7|22.75|22.7|22.73|22.68|3
1732074110000|2024-11-20 03:41:50|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1732028900000|2024-11-19 15:08:20|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|4
1732074120000|2024-11-20 03:42:00|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732028910000|2024-11-19 15:08:30|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|6
1732074130000|2024-11-20 03:42:10|23.05|23|23.04|22.99|23.05|23|23.04|22.99|4
1732028920000|2024-11-19 15:08:40|22.74|22.69|22.75|22.7|22.75|22.7|22.74|22.69|2
1732074140000|2024-11-20 03:42:20|23.05|23|23.05|23|23.05|23|23.05|23|1
1732028940000|2024-11-19 15:09:00|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|6
1732074150000|2024-11-20 03:42:30|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732028950000|2024-11-19 15:09:10|22.76|22.71|22.75|22.7|22.76|22.71|22.75|22.7|2
1732074160000|2024-11-20 03:42:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732028960000|2024-11-19 15:09:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|2
1732074170000|2024-11-20 03:42:50|23.04|22.99|23.03|22.98|23.04|22.99|23.03|22.98|4
1732028970000|2024-11-19 15:09:30|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|4
1732074180000|2024-11-20 03:43:00|23.02|22.97|23.04|22.99|23.04|22.99|23.01|22.96|5
1732028980000|2024-11-19 15:09:40|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1732074190000|2024-11-20 03:43:10|23.05|23|23.07|23.02|23.07|23.02|23.05|23|3
1732029000000|2024-11-19 15:10:00|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732074200000|2024-11-20 03:43:20|23.06|23.01|23.07|23.02|23.08|23.03|23.06|23.01|4
1732029010000|2024-11-19 15:10:10|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732074210000|2024-11-20 03:43:30|23.08|23.03|23.05|23|23.08|23.03|23.05|23|4
1732029020000|2024-11-19 15:10:20|22.79|22.74|22.81|22.76|22.81|22.76|22.78|22.73|11
1732074220000|2024-11-20 03:43:40|23.06|23.01|23.1|23.05|23.1|23.05|23.06|23.01|5
1732029030000|2024-11-19 15:10:30|22.8|22.75|22.8|22.75|22.81|22.76|22.8|22.75|3
1732074230000|2024-11-20 03:43:50|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732029040000|2024-11-19 15:10:40|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|6
1732074240000|2024-11-20 03:44:00|23.09|23.04|23.06|23.01|23.09|23.04|23.06|23.01|6
1732029050000|2024-11-19 15:10:50|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|4
1732074250000|2024-11-20 03:44:10|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732029060000|2024-11-19 15:11:00|22.85|22.8|22.92|22.87|22.93|22.88|22.85|22.8|13
1732074260000|2024-11-20 03:44:20|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732029070000|2024-11-19 15:11:10|22.93|22.88|22.92|22.87|22.93|22.88|22.91|22.86|4
1732074270000|2024-11-20 03:44:30|23.06|23.01|23.02|22.97|23.06|23.01|23.02|22.97|6
1732029080000|2024-11-19 15:11:20|22.93|22.88|22.94|22.89|22.95|22.9|22.93|22.88|4
1732074280000|2024-11-20 03:44:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732029090000|2024-11-19 15:11:30|22.93|22.88|22.94|22.89|22.95|22.9|22.93|22.88|8
1732074290000|2024-11-20 03:44:50|23.02|22.97|23.05|23|23.05|23|23.02|22.97|4
1732029100000|2024-11-19 15:11:40|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1732074300000|2024-11-20 03:45:00|23.04|22.99|23.01|22.96|23.04|22.99|23.01|22.96|4
1732029110000|2024-11-19 15:11:50|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732074310000|2024-11-20 03:45:10|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732029120000|2024-11-19 15:12:00|22.94|22.89|22.93|22.88|22.94|22.89|22.92|22.87|3
1732074320000|2024-11-20 03:45:20|23.03|22.98|23.08|23.03|23.08|23.03|23.03|22.98|5
1732029130000|2024-11-19 15:12:10|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|5
1732074330000|2024-11-20 03:45:30|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|6
1732029140000|2024-11-19 15:12:20|22.9|22.85|22.92|22.87|22.92|22.87|22.9|22.85|3
1732074340000|2024-11-20 03:45:40|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732029150000|2024-11-19 15:12:30|22.97|22.92|22.98|22.93|22.99|22.94|22.97|22.92|7
1732074350000|2024-11-20 03:45:50|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732029160000|2024-11-19 15:12:40|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|2
1732074360000|2024-11-20 03:46:00|23.08|23.03|23.05|23|23.09|23.04|23.05|23|7
1732029170000|2024-11-19 15:12:50|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|2
1732074380000|2024-11-20 03:46:20|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732029180000|2024-11-19 15:13:00|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|2
1732074390000|2024-11-20 03:46:30|23.04|22.99|23.02|22.97|23.04|22.99|23.02|22.97|3
1732029190000|2024-11-19 15:13:10|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|3
1732074410000|2024-11-20 03:46:50|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732029200000|2024-11-19 15:13:20|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732074420000|2024-11-20 03:47:00|23|22.95|23.01|22.96|23.01|22.96|22.98|22.93|6
1732029210000|2024-11-19 15:13:30|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|4
1732074430000|2024-11-20 03:47:10|23.02|22.97|23.01|22.96|23.04|22.99|23.01|22.96|8
1732029220000|2024-11-19 15:13:40|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732074440000|2024-11-20 03:47:20|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1732029230000|2024-11-19 15:13:50|22.89|22.84|22.9|22.85|22.91|22.86|22.89|22.84|8
1732074450000|2024-11-20 03:47:30|22.98|22.93|23.01|22.96|23.01|22.96|22.98|22.93|5
1732029240000|2024-11-19 15:14:00|22.89|22.84|22.9|22.85|22.91|22.86|22.89|22.84|4
1732074460000|2024-11-20 03:47:40|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1732029250000|2024-11-19 15:14:10|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732074470000|2024-11-20 03:47:50|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732029260000|2024-11-19 15:14:20|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|2
1732074480000|2024-11-20 03:48:00|23.02|22.97|23.01|22.96|23.03|22.98|23.01|22.96|6
1732029280000|2024-11-19 15:14:40|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|2
1732074490000|2024-11-20 03:48:10|23.02|22.97|22.99|22.94|23.02|22.97|22.99|22.94|4
1732029290000|2024-11-19 15:14:50|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732074500000|2024-11-20 03:48:20|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|2
1732074510000|2024-11-20 03:48:30|22.98|22.93|22.98|22.93|22.99|22.94|22.97|22.92|5
1732029300000|2024-11-19 15:15:00|22.87|22.82|22.86|22.81|22.87|22.82|22.85|22.8|4
1732074520000|2024-11-20 03:48:40|22.99|22.94|23.01|22.96|23.01|22.96|22.98|22.93|7
1732029310000|2024-11-19 15:15:10|22.87|22.82|22.92|22.87|22.92|22.87|22.87|22.82|8
1732074530000|2024-11-20 03:48:50|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732029320000|2024-11-19 15:15:20|22.93|22.88|22.96|22.91|22.97|22.92|22.93|22.88|8
1732074540000|2024-11-20 03:49:00|23|22.95|23|22.95|23.01|22.96|23|22.95|3
1732029330000|2024-11-19 15:15:30|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|3
1732074550000|2024-11-20 03:49:10|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|8
1732029340000|2024-11-19 15:15:40|22.94|22.89|22.92|22.87|22.94|22.89|22.91|22.86|7
1732074560000|2024-11-20 03:49:20|22.93|22.88|22.96|22.91|22.96|22.91|22.93|22.88|10
1732029350000|2024-11-19 15:15:50|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|7
1732074570000|2024-11-20 03:49:30|22.95|22.9|22.94|22.89|22.95|22.9|22.93|22.88|10
1732029360000|2024-11-19 15:16:00|22.92|22.87|22.93|22.88|22.95|22.9|22.92|22.87|8
1732074580000|2024-11-20 03:49:40|22.93|22.88|22.95|22.9|22.96|22.91|22.93|22.88|5
1732029370000|2024-11-19 15:16:10|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|6
1732074590000|2024-11-20 03:49:50|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|4
1732029380000|2024-11-19 15:16:20|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1732029390000|2024-11-19 15:16:30|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|4
1732074600000|2024-11-20 03:50:00|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|5
1732029400000|2024-11-19 15:16:40|22.91|22.86|22.94|22.89|22.96|22.91|22.91|22.86|8
1732074610000|2024-11-20 03:50:10|22.97|22.92|22.95|22.9|22.97|22.92|22.95|22.9|5
1732029410000|2024-11-19 15:16:50|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|3
1732074620000|2024-11-20 03:50:20|22.96|22.91|23.01|22.96|23.01|22.96|22.96|22.91|10
1732029430000|2024-11-19 15:17:10|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|2
1732074630000|2024-11-20 03:50:30|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1732029440000|2024-11-19 15:17:20|22.94|22.89|22.97|22.92|22.97|22.92|22.94|22.89|4
1732074640000|2024-11-20 03:50:40|22.99|22.94|23.01|22.96|23.02|22.97|22.99|22.94|5
1732029450000|2024-11-19 15:17:30|22.98|22.93|23.01|22.96|23.01|22.96|22.98|22.93|6
1732074650000|2024-11-20 03:50:50|23|22.95|23.03|22.98|23.03|22.98|23|22.95|4
1732029460000|2024-11-19 15:17:40|23.02|22.97|23.06|23.01|23.06|23.01|23.02|22.97|6
1732074660000|2024-11-20 03:51:00|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1732029470000|2024-11-19 15:17:50|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|5
1732074670000|2024-11-20 03:51:10|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|4
1732029480000|2024-11-19 15:18:00|23.1|23.05|23.16|23.11|23.16|23.11|23.1|23.05|12
1732074680000|2024-11-20 03:51:20|23.05|23|23.02|22.97|23.05|23|23.02|22.97|6
1732029490000|2024-11-19 15:18:10|23.17|23.12|23.2|23.15|23.2|23.15|23.17|23.12|14
1732074690000|2024-11-20 03:51:30|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732029500000|2024-11-19 15:18:20|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732074700000|2024-11-20 03:51:40|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1732029510000|2024-11-19 15:18:30|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|4
1732074710000|2024-11-20 03:51:50|23.04|22.99|23.07|23.02|23.07|23.02|23.04|22.99|4
1732029520000|2024-11-19 15:18:40|23.16|23.11|23.21|23.16|23.21|23.16|23.14|23.09|9
1732074720000|2024-11-20 03:52:00|23.08|23.03|23.07|23.02|23.08|23.03|23.06|23.01|4
1732029530000|2024-11-19 15:18:50|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|4
1732074730000|2024-11-20 03:52:10|23.06|23.01|23.07|23.02|23.07|23.02|23.05|23|4
1732029540000|2024-11-19 15:19:00|23.2|23.15|23.23|23.18|23.25|23.2|23.17|23.12|13
1732074740000|2024-11-20 03:52:20|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732029550000|2024-11-19 15:19:10|23.24|23.19|23.25|23.2|23.26|23.21|23.23|23.18|12
1732074750000|2024-11-20 03:52:30|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732029560000|2024-11-19 15:19:20|23.24|23.19|23.26|23.21|23.27|23.22|23.24|23.19|5
1732074760000|2024-11-20 03:52:40|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732029570000|2024-11-19 15:19:30|23.24|23.19|23.27|23.22|23.27|23.22|23.24|23.19|6
1732074770000|2024-11-20 03:52:50|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1732029580000|2024-11-19 15:19:40|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|4
1732074780000|2024-11-20 03:53:00|23.06|23.01|23.03|22.98|23.06|23.01|23.03|22.98|6
1732029590000|2024-11-19 15:19:50|23.26|23.21|23.28|23.23|23.29|23.24|23.26|23.21|7
1732074810000|2024-11-20 03:53:30|23.04|22.99|23.02|22.97|23.05|23|23.01|22.96|7
1732074830000|2024-11-20 03:53:50|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|5
1732029600000|2024-11-19 15:20:00|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|6
1732074840000|2024-11-20 03:54:00|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732029610000|2024-11-19 15:20:10|23.26|23.21|23.29|23.24|23.29|23.24|23.25|23.2|8
1732074850000|2024-11-20 03:54:10|23.01|22.96|23|22.95|23.02|22.97|23|22.95|6
1732029620000|2024-11-19 15:20:20|23.28|23.23|23.28|23.23|23.29|23.24|23.27|23.22|8
1732074860000|2024-11-20 03:54:20|23.01|22.96|22.96|22.91|23.01|22.96|22.95|22.9|7
1732029630000|2024-11-19 15:20:30|23.29|23.24|23.28|23.23|23.3|23.25|23.28|23.23|6
1732074870000|2024-11-20 03:54:30|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|7
1732029640000|2024-11-19 15:20:40|23.27|23.22|23.28|23.23|23.3|23.25|23.27|23.22|6
1732074880000|2024-11-20 03:54:40|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|4
1732029650000|2024-11-19 15:20:50|23.26|23.21|23.24|23.19|23.28|23.23|23.24|23.19|9
1732074890000|2024-11-20 03:54:50|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|2
1732029660000|2024-11-19 15:21:00|23.25|23.2|23.28|23.23|23.3|23.25|23.25|23.2|12
1732029670000|2024-11-19 15:21:10|23.27|23.22|23.26|23.21|23.28|23.23|23.26|23.21|6
1732074900000|2024-11-20 03:55:00|22.97|22.92|22.96|22.91|22.97|22.92|22.95|22.9|6
1732029680000|2024-11-19 15:21:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732074910000|2024-11-20 03:55:10|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1732030160000|2024-11-19 15:29:20|23.37|23.32|23.53|23.48|23.54|23.49|23.37|23.32|12
1732074920000|2024-11-20 03:55:20|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|3
1732030170000|2024-11-19 15:29:30|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|7
1732074930000|2024-11-20 03:55:30|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732030180000|2024-11-19 15:29:40|23.55|23.5|23.51|23.46|23.55|23.5|23.51|23.46|5
1732074940000|2024-11-20 03:55:40|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|3
1732030190000|2024-11-19 15:29:50|23.5|23.45|23.5|23.45|23.5|23.45|23.48|23.43|7
1732074950000|2024-11-20 03:55:50|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732074960000|2024-11-20 03:56:00|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|3
1732030200000|2024-11-19 15:30:00|23.49|23.44|23.48|23.43|23.51|23.46|23.48|23.43|10
1732074970000|2024-11-20 03:56:10|22.98|22.93|22.97|22.92|22.99|22.94|22.97|22.92|4
1732030210000|2024-11-19 15:30:10|23.47|23.42|23.55|23.5|23.56|23.51|23.47|23.42|12
1732074980000|2024-11-20 03:56:20|22.96|22.91|22.93|22.88|22.96|22.91|22.93|22.88|4
1732030220000|2024-11-19 15:30:20|23.54|23.49|23.52|23.47|23.56|23.51|23.52|23.47|11
1732074990000|2024-11-20 03:56:30|22.92|22.87|22.94|22.89|22.94|22.89|22.92|22.87|3
1732030230000|2024-11-19 15:30:30|23.53|23.48|23.55|23.5|23.55|23.5|23.5|23.45|12
1732075000000|2024-11-20 03:56:40|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|3
1732030240000|2024-11-19 15:30:40|23.56|23.51|23.62|23.57|23.63|23.58|23.56|23.51|15
1732075010000|2024-11-20 03:56:50|22.99|22.94|22.98|22.93|22.99|22.94|22.96|22.91|7
1732030250000|2024-11-19 15:30:50|23.61|23.56|23.63|23.58|23.63|23.58|23.55|23.5|16
1732075020000|2024-11-20 03:57:00|22.97|22.92|22.95|22.9|22.98|22.93|22.95|22.9|7
1732030260000|2024-11-19 15:31:00|23.64|23.59|23.67|23.62|23.69|23.64|23.64|23.59|8
1732075030000|2024-11-20 03:57:10|22.96|22.91|22.95|22.9|22.98|22.93|22.95|22.9|10
1732030270000|2024-11-19 15:31:10|23.66|23.61|23.68|23.63|23.68|23.63|23.63|23.58|10
1732075040000|2024-11-20 03:57:20|22.96|22.91|22.95|22.9|22.96|22.91|22.95|22.9|2
1732030280000|2024-11-19 15:31:20|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|4
1732075050000|2024-11-20 03:57:30|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|2
1732030290000|2024-11-19 15:31:30|23.67|23.62|23.76|23.71|23.76|23.71|23.65|23.6|17
1732075060000|2024-11-20 03:57:40|22.94|22.89|22.96|22.91|22.97|22.92|22.94|22.89|4
1732030300000|2024-11-19 15:31:40|23.75|23.7|23.67|23.62|23.75|23.7|23.66|23.61|12
1732075070000|2024-11-20 03:57:50|22.97|22.92|22.98|22.93|22.98|22.93|22.96|22.91|4
1732030310000|2024-11-19 15:31:50|23.66|23.61|23.67|23.62|23.69|23.64|23.65|23.6|16
1732075080000|2024-11-20 03:58:00|22.97|22.92|22.95|22.9|22.99|22.94|22.95|22.9|5
1732030320000|2024-11-19 15:32:00|23.69|23.64|23.65|23.6|23.69|23.64|23.61|23.56|15
1732075090000|2024-11-20 03:58:10|22.96|22.91|22.95|22.9|22.96|22.91|22.95|22.9|4
1732030330000|2024-11-19 15:32:10|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|6
1732075100000|2024-11-20 03:58:20|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|2
1732030340000|2024-11-19 15:32:20|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|8
1732075110000|2024-11-20 03:58:30|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|5
1732030350000|2024-11-19 15:32:30|23.64|23.59|23.65|23.6|23.66|23.61|23.64|23.59|7
1732075120000|2024-11-20 03:58:40|23|22.95|22.98|22.93|23.01|22.96|22.98|22.93|7
1732030360000|2024-11-19 15:32:40|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|9
1732075130000|2024-11-20 03:58:50|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|4
1732030370000|2024-11-19 15:32:50|23.67|23.62|23.65|23.6|23.67|23.62|23.63|23.58|9
1732075140000|2024-11-20 03:59:00|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|7
1732030380000|2024-11-19 15:33:00|23.64|23.59|23.7|23.65|23.71|23.66|23.64|23.59|9
1732075150000|2024-11-20 03:59:10|22.93|22.88|22.93|22.88|22.94|22.89|22.93|22.88|7
1732030390000|2024-11-19 15:33:10|23.71|23.66|23.66|23.61|23.72|23.67|23.65|23.6|13
1732075160000|2024-11-20 03:59:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732030400000|2024-11-19 15:33:20|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|3
1732075170000|2024-11-20 03:59:30|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732030410000|2024-11-19 15:33:30|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732075180000|2024-11-20 03:59:40|22.94|22.89|22.94|22.89|22.96|22.91|22.94|22.89|5
1732030420000|2024-11-19 15:33:40|23.61|23.56|23.58|23.53|23.61|23.56|23.57|23.52|6
1732075190000|2024-11-20 03:59:50|22.93|22.88|22.93|22.88|22.94|22.89|22.93|22.88|3
1732030430000|2024-11-19 15:33:50|23.57|23.52|23.64|23.59|23.64|23.59|23.57|23.52|9
1732075200000|2024-11-20 04:00:00|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|6
1732030440000|2024-11-19 15:34:00|23.65|23.6|23.58|23.53|23.65|23.6|23.58|23.53|8
1732075210000|2024-11-20 04:00:10|22.88|22.83|22.84|22.79|22.88|22.83|22.83|22.78|15
1732030450000|2024-11-19 15:34:10|23.59|23.54|23.59|23.54|23.61|23.56|23.59|23.54|7
1732075220000|2024-11-20 04:00:20|22.85|22.8|22.82|22.77|22.85|22.8|22.82|22.77|6
1732030460000|2024-11-19 15:34:20|23.58|23.53|23.55|23.5|23.59|23.54|23.55|23.5|7
1732075230000|2024-11-20 04:00:30|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|7
1732030470000|2024-11-19 15:34:30|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732075240000|2024-11-20 04:00:40|22.84|22.79|22.86|22.81|22.87|22.82|22.83|22.78|8
1732030480000|2024-11-19 15:34:40|23.56|23.51|23.57|23.52|23.57|23.52|23.54|23.49|6
1732075250000|2024-11-20 04:00:50|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732030490000|2024-11-19 15:34:50|23.58|23.53|23.6|23.55|23.6|23.55|23.58|23.53|3
1732075260000|2024-11-20 04:01:00|22.86|22.81|22.83|22.78|22.86|22.81|22.83|22.78|6
1732030500000|2024-11-19 15:35:00|23.58|23.53|23.61|23.56|23.61|23.56|23.57|23.52|6
1732075270000|2024-11-20 04:01:10|22.82|22.77|22.8|22.75|22.83|22.78|22.8|22.75|5
1732030510000|2024-11-19 15:35:10|23.62|23.57|23.67|23.62|23.67|23.62|23.62|23.57|6
1732075280000|2024-11-20 04:01:20|22.81|22.76|22.77|22.72|22.81|22.76|22.77|22.72|7
1732030520000|2024-11-19 15:35:20|23.66|23.61|23.7|23.65|23.7|23.65|23.66|23.61|5
1732075290000|2024-11-20 04:01:30|22.78|22.73|22.77|22.72|22.78|22.73|22.75|22.7|5
1732030530000|2024-11-19 15:35:30|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|8
1732075300000|2024-11-20 04:01:40|22.76|22.71|22.76|22.71|22.78|22.73|22.76|22.71|5
1732030540000|2024-11-19 15:35:40|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|3
1732075310000|2024-11-20 04:01:50|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|5
1732030550000|2024-11-19 15:35:50|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|8
1732075320000|2024-11-20 04:02:00|22.74|22.69|22.74|22.69|22.74|22.69|22.71|22.66|9
1732030560000|2024-11-19 15:36:00|23.64|23.59|23.65|23.6|23.67|23.62|23.64|23.59|5
1732075330000|2024-11-20 04:02:10|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|3
1732030570000|2024-11-19 15:36:10|23.64|23.59|23.71|23.66|23.71|23.66|23.63|23.58|9
1732075340000|2024-11-20 04:02:20|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732030580000|2024-11-19 15:36:20|23.72|23.67|23.73|23.68|23.73|23.68|23.71|23.66|12
1732075350000|2024-11-20 04:02:30|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|3
1732030590000|2024-11-19 15:36:30|23.72|23.67|23.7|23.65|23.74|23.69|23.7|23.65|8
1732075360000|2024-11-20 04:02:40|22.74|22.69|22.76|22.71|22.76|22.71|22.73|22.68|5
1732030600000|2024-11-19 15:36:40|23.69|23.64|23.72|23.67|23.72|23.67|23.69|23.64|6
1732075370000|2024-11-20 04:02:50|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732030610000|2024-11-19 15:36:50|23.73|23.68|23.79|23.74|23.79|23.74|23.73|23.68|9
1732075380000|2024-11-20 04:03:00|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|3
1732030620000|2024-11-19 15:37:00|23.78|23.73|23.79|23.74|23.82|23.77|23.78|23.73|13
1732075400000|2024-11-20 04:03:20|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1732030630000|2024-11-19 15:37:10|23.8|23.75|23.81|23.76|23.81|23.76|23.79|23.74|4
1732075410000|2024-11-20 04:03:30|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|4
1732030640000|2024-11-19 15:37:20|23.8|23.75|23.76|23.71|23.82|23.77|23.75|23.7|9
1732075420000|2024-11-20 04:03:40|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732030650000|2024-11-19 15:37:30|23.77|23.72|23.81|23.76|23.83|23.78|23.75|23.7|14
1732075430000|2024-11-20 04:03:50|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732030660000|2024-11-19 15:37:40|23.8|23.75|23.82|23.77|23.82|23.77|23.79|23.74|10
1732075440000|2024-11-20 04:04:00|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1732030670000|2024-11-19 15:37:50|23.81|23.76|23.85|23.8|23.85|23.8|23.81|23.76|11
1732030680000|2024-11-19 15:38:00|23.84|23.79|23.77|23.72|23.84|23.79|23.75|23.7|13
1732030690000|2024-11-19 15:38:10|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|8
1732030700000|2024-11-19 15:38:20|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|4
1732075450000|2024-11-20 04:04:10|22.79|22.74|22.78|22.73|22.8|22.75|22.78|22.73|4
1732030710000|2024-11-19 15:38:30|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|6
1732075460000|2024-11-20 04:04:20|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732030720000|2024-11-19 15:38:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|4
1732075470000|2024-11-20 04:04:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732030730000|2024-11-19 15:38:50|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1732075480000|2024-11-20 04:04:40|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1732031200000|2024-11-19 15:46:40|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|7
1732075490000|2024-11-20 04:04:50|22.8|22.75|22.77|22.72|22.8|22.75|22.77|22.72|4
1732031210000|2024-11-19 15:46:50|23.57|23.52|23.62|23.57|23.62|23.57|23.57|23.52|7
1732031220000|2024-11-19 15:47:00|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|5
1732075500000|2024-11-20 04:05:00|22.78|22.73|22.76|22.71|22.8|22.75|22.76|22.71|8
1732031230000|2024-11-19 15:47:10|23.67|23.62|23.74|23.69|23.74|23.69|23.66|23.61|9
1732075510000|2024-11-20 04:05:10|22.75|22.7|22.78|22.73|22.78|22.73|22.75|22.7|8
1732031240000|2024-11-19 15:47:20|23.75|23.7|23.76|23.71|23.77|23.72|23.75|23.7|14
1732075520000|2024-11-20 04:05:20|22.77|22.72|22.8|22.75|22.8|22.75|22.77|22.72|8
1732031250000|2024-11-19 15:47:30|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|7
1732075530000|2024-11-20 04:05:30|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|3
1732031260000|2024-11-19 15:47:40|23.78|23.73|23.76|23.71|23.78|23.73|23.75|23.7|6
1732075540000|2024-11-20 04:05:40|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|4
1732031270000|2024-11-19 15:47:50|23.75|23.7|23.74|23.69|23.76|23.71|23.73|23.68|6
1732075550000|2024-11-20 04:05:50|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|3
1732031280000|2024-11-19 15:48:00|23.75|23.7|23.68|23.63|23.75|23.7|23.67|23.62|17
1732075560000|2024-11-20 04:06:00|22.83|22.78|22.8|22.75|22.84|22.79|22.78|22.73|10
1732031290000|2024-11-19 15:48:10|23.69|23.64|23.7|23.65|23.7|23.65|23.67|23.62|16
1732075570000|2024-11-20 04:06:10|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|4
1732031300000|2024-11-19 15:48:20|23.71|23.66|23.72|23.67|23.72|23.67|23.7|23.65|8
1732075580000|2024-11-20 04:06:20|22.82|22.77|22.87|22.82|22.9|22.85|22.82|22.77|11
1732031310000|2024-11-19 15:48:30|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|7
1732075590000|2024-11-20 04:06:30|22.9|22.85|22.88|22.83|22.94|22.89|22.88|22.83|13
1732031320000|2024-11-19 15:48:40|23.68|23.63|23.68|23.63|23.7|23.65|23.68|23.63|9
1732031330000|2024-11-19 15:48:50|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732031340000|2024-11-19 15:49:00|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|6
1732031350000|2024-11-19 15:49:10|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|5
1732031360000|2024-11-19 15:49:20|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1732031370000|2024-11-19 15:49:30|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732075600000|2024-11-20 04:06:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732031380000|2024-11-19 15:49:40|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|9
1732075610000|2024-11-20 04:06:50|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|3
1732031390000|2024-11-19 15:49:50|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1732075620000|2024-11-20 04:07:00|22.86|22.81|22.81|22.76|22.86|22.81|22.81|22.76|6
1732031400000|2024-11-19 15:50:00|23.69|23.64|23.62|23.57|23.69|23.64|23.62|23.57|8
1732075630000|2024-11-20 04:07:10|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|3
1732031410000|2024-11-19 15:50:10|23.63|23.58|23.6|23.55|23.63|23.58|23.6|23.55|6
1732075650000|2024-11-20 04:07:30|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|3
1732031420000|2024-11-19 15:50:20|23.59|23.54|23.62|23.57|23.63|23.58|23.59|23.54|8
1732075660000|2024-11-20 04:07:40|22.8|22.75|22.82|22.77|22.82|22.77|22.8|22.75|3
1732031430000|2024-11-19 15:50:30|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|4
1732075670000|2024-11-20 04:07:50|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|3
1732031440000|2024-11-19 15:50:40|23.65|23.6|23.61|23.56|23.65|23.6|23.61|23.56|9
1732075680000|2024-11-20 04:08:00|22.8|22.75|22.79|22.74|22.81|22.76|22.79|22.74|6
1732031450000|2024-11-19 15:50:50|23.62|23.57|23.67|23.62|23.67|23.62|23.62|23.57|14
1732075690000|2024-11-20 04:08:10|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|8
1732031460000|2024-11-19 15:51:00|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|7
1732031470000|2024-11-19 15:51:10|23.64|23.59|23.66|23.61|23.66|23.61|23.63|23.58|7
1732031480000|2024-11-19 15:51:20|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|6
1732031490000|2024-11-19 15:51:30|23.65|23.6|23.68|23.63|23.68|23.63|23.64|23.59|8
1732031500000|2024-11-19 15:51:40|23.67|23.62|23.67|23.62|23.67|23.62|23.62|23.57|10
1732075700000|2024-11-20 04:08:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|5
1732031510000|2024-11-19 15:51:50|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|13
1732075710000|2024-11-20 04:08:30|22.86|22.81|22.9|22.85|22.9|22.85|22.86|22.81|8
1732031520000|2024-11-19 15:52:00|23.63|23.58|23.64|23.59|23.67|23.62|23.62|23.57|11
1732075720000|2024-11-20 04:08:40|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|4
1732031530000|2024-11-19 15:52:10|23.63|23.58|23.63|23.58|23.65|23.6|23.63|23.58|7
1732075730000|2024-11-20 04:08:50|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|5
1732031540000|2024-11-19 15:52:20|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|7
1732075740000|2024-11-20 04:09:00|22.88|22.83|22.87|22.82|22.88|22.83|22.86|22.81|6
1732031550000|2024-11-19 15:52:30|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|8
1732075750000|2024-11-20 04:09:10|22.88|22.83|22.88|22.83|22.89|22.84|22.87|22.82|5
1732031560000|2024-11-19 15:52:40|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|6
1732075760000|2024-11-20 04:09:20|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|8
1732031570000|2024-11-19 15:52:50|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|2
1732075770000|2024-11-20 04:09:30|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|7
1732031580000|2024-11-19 15:53:00|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|7
1732075780000|2024-11-20 04:09:40|22.86|22.81|22.88|22.83|22.88|22.83|22.86|22.81|9
1732031590000|2024-11-19 15:53:10|23.67|23.62|23.67|23.62|23.67|23.62|23.66|23.61|9
1732075790000|2024-11-20 04:09:50|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|3
1732031600000|2024-11-19 15:53:20|23.66|23.61|23.73|23.68|23.73|23.68|23.66|23.61|5
1732031610000|2024-11-19 15:53:30|23.72|23.67|23.7|23.65|23.73|23.68|23.7|23.65|5
1732075800000|2024-11-20 04:10:00|22.88|22.83|22.87|22.82|22.88|22.83|22.85|22.8|8
1732031620000|2024-11-19 15:53:40|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|2
1732075810000|2024-11-20 04:10:10|22.88|22.83|22.92|22.87|22.92|22.87|22.88|22.83|4
1732031630000|2024-11-19 15:53:50|23.71|23.66|23.71|23.66|23.71|23.66|23.7|23.65|5
1732075820000|2024-11-20 04:10:20|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1732031640000|2024-11-19 15:54:00|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|9
1732075830000|2024-11-20 04:10:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732031650000|2024-11-19 15:54:10|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|6
1732075840000|2024-11-20 04:10:40|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732031670000|2024-11-19 15:54:30|23.68|23.63|23.73|23.68|23.73|23.68|23.68|23.63|10
1732075850000|2024-11-20 04:10:50|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|3
1732031680000|2024-11-19 15:54:40|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732075860000|2024-11-20 04:11:00|22.84|22.79|22.84|22.79|22.84|22.79|22.82|22.77|13
1732031690000|2024-11-19 15:54:50|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|4
1732075870000|2024-11-20 04:11:10|22.85|22.8|22.83|22.78|22.88|22.83|22.83|22.78|9
1732031700000|2024-11-19 15:55:00|23.7|23.65|23.65|23.6|23.7|23.65|23.64|23.59|7
1732075880000|2024-11-20 04:11:20|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|4
1732031710000|2024-11-19 15:55:10|23.66|23.61|23.7|23.65|23.7|23.65|23.66|23.61|10
1732075890000|2024-11-20 04:11:30|22.83|22.78|22.82|22.77|22.84|22.79|22.82|22.77|4
1732031720000|2024-11-19 15:55:20|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|5
1732075900000|2024-11-20 04:11:40|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|2
1732031730000|2024-11-19 15:55:30|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|6
1732075910000|2024-11-20 04:11:50|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|2
1732031740000|2024-11-19 15:55:40|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|4
1732075920000|2024-11-20 04:12:00|22.81|22.76|22.79|22.74|22.81|22.76|22.79|22.74|5
1732031750000|2024-11-19 15:55:50|23.66|23.61|23.66|23.61|23.68|23.63|23.66|23.61|5
1732075930000|2024-11-20 04:12:10|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|5
1732031760000|2024-11-19 15:56:00|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|4
1732075940000|2024-11-20 04:12:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|4
1732031770000|2024-11-19 15:56:10|23.65|23.6|23.67|23.62|23.67|23.62|23.64|23.59|5
1732075950000|2024-11-20 04:12:30|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|9
1732031780000|2024-11-19 15:56:20|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|7
1732075960000|2024-11-20 04:12:40|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1732031790000|2024-11-19 15:56:30|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|5
1732075970000|2024-11-20 04:12:50|22.78|22.73|22.77|22.72|22.8|22.75|22.77|22.72|7
1732031800000|2024-11-19 15:56:40|23.7|23.65|23.69|23.64|23.7|23.65|23.68|23.63|4
1732075980000|2024-11-20 04:13:00|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|4
1732031810000|2024-11-19 15:56:50|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|5
1732075990000|2024-11-20 04:13:10|22.76|22.71|22.81|22.76|22.81|22.76|22.76|22.71|5
1732031820000|2024-11-19 15:57:00|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|4
1732076000000|2024-11-20 04:13:20|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|4
1732031830000|2024-11-19 15:57:10|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|5
1732076010000|2024-11-20 04:13:30|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732031840000|2024-11-19 15:57:20|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|5
1732076020000|2024-11-20 04:13:40|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|8
1732031850000|2024-11-19 15:57:30|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|2
1732076030000|2024-11-20 04:13:50|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|2
1732031860000|2024-11-19 15:57:40|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|4
1732076040000|2024-11-20 04:14:00|22.79|22.74|22.78|22.73|22.8|22.75|22.78|22.73|6
1732031870000|2024-11-19 15:57:50|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|5
1732076050000|2024-11-20 04:14:10|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|7
1732031890000|2024-11-19 15:58:10|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732076060000|2024-11-20 04:14:20|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732031900000|2024-11-19 15:58:20|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732076070000|2024-11-20 04:14:30|22.81|22.76|22.79|22.74|22.81|22.76|22.79|22.74|3
1732031910000|2024-11-19 15:58:30|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|4
1732076080000|2024-11-20 04:14:40|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|5
1732031920000|2024-11-19 15:58:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732076090000|2024-11-20 04:14:50|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|7
1732031930000|2024-11-19 15:58:50|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1732031940000|2024-11-19 15:59:00|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732076100000|2024-11-20 04:15:00|22.82|22.77|22.81|22.76|22.82|22.77|22.79|22.74|10
1732031950000|2024-11-19 15:59:10|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732076110000|2024-11-20 04:15:10|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|4
1732031960000|2024-11-19 15:59:20|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|4
1732076120000|2024-11-20 04:15:20|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|7
1732031970000|2024-11-19 15:59:30|23.63|23.58|23.65|23.6|23.66|23.61|23.63|23.58|5
1732076130000|2024-11-20 04:15:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732031980000|2024-11-19 15:59:40|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1732076140000|2024-11-20 04:15:40|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1732031990000|2024-11-19 15:59:50|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|5
1732076150000|2024-11-20 04:15:50|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732032000000|2024-11-19 16:00:00|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|6
1732076160000|2024-11-20 04:16:00|22.84|22.79|22.82|22.77|22.87|22.82|22.82|22.77|9
1732076170000|2024-11-20 04:16:10|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1732032010000|2024-11-19 16:00:10|23.62|23.57|23.56|23.51|23.62|23.57|23.56|23.51|14
1732076180000|2024-11-20 04:16:20|22.85|22.8|22.86|22.81|22.89|22.84|22.85|22.8|7
1732032020000|2024-11-19 16:00:20|23.57|23.52|23.56|23.51|23.58|23.53|23.56|23.51|6
1732076190000|2024-11-20 04:16:30|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|3
1732032030000|2024-11-19 16:00:30|23.57|23.52|23.53|23.48|23.57|23.52|23.53|23.48|5
1732076200000|2024-11-20 04:16:40|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|7
1732032040000|2024-11-19 16:00:40|23.52|23.47|23.56|23.51|23.56|23.51|23.52|23.47|6
1732076210000|2024-11-20 04:16:50|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|4
1732032050000|2024-11-19 16:00:50|23.55|23.5|23.55|23.5|23.55|23.5|23.53|23.48|5
1732076220000|2024-11-20 04:17:00|22.87|22.82|22.86|22.81|22.88|22.83|22.86|22.81|4
1732032060000|2024-11-19 16:01:00|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|10
1732076230000|2024-11-20 04:17:10|22.85|22.8|22.85|22.8|22.87|22.82|22.85|22.8|7
1732032070000|2024-11-19 16:01:10|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|4
1732032080000|2024-11-19 16:01:20|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|9
1732076240000|2024-11-20 04:17:20|22.86|22.81|22.88|22.83|22.89|22.84|22.85|22.8|8
1732032090000|2024-11-19 16:01:30|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732076250000|2024-11-20 04:17:30|22.89|22.84|22.92|22.87|22.92|22.87|22.89|22.84|6
1732032100000|2024-11-19 16:01:40|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|4
1732076260000|2024-11-20 04:17:40|22.93|22.88|23|22.95|23|22.95|22.93|22.88|11
1732032110000|2024-11-19 16:01:50|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732076270000|2024-11-20 04:17:50|22.99|22.94|22.99|22.94|23|22.95|22.98|22.93|9
1732032120000|2024-11-19 16:02:00|23.52|23.47|23.58|23.53|23.58|23.53|23.52|23.47|9
1732076280000|2024-11-20 04:18:00|23|22.95|23.06|23.01|23.06|23.01|23|22.95|11
1732032130000|2024-11-19 16:02:10|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732076290000|2024-11-20 04:18:10|23.07|23.02|23.03|22.98|23.07|23.02|23.03|22.98|8
1732032140000|2024-11-19 16:02:20|23.6|23.55|23.58|23.53|23.6|23.55|23.57|23.52|5
1732076300000|2024-11-20 04:18:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1732032150000|2024-11-19 16:02:30|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|6
1732076310000|2024-11-20 04:18:30|23.04|22.99|23|22.95|23.05|23|23|22.95|9
1732032160000|2024-11-19 16:02:40|23.53|23.48|23.51|23.46|23.54|23.49|23.51|23.46|7
1732076320000|2024-11-20 04:18:40|22.99|22.94|23|22.95|23|22.95|22.97|22.92|8
1732032170000|2024-11-19 16:02:50|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|7
1732076330000|2024-11-20 04:18:50|23.01|22.96|23.02|22.97|23.02|22.97|23|22.95|4
1732032180000|2024-11-19 16:03:00|23.51|23.46|23.47|23.42|23.51|23.46|23.47|23.42|6
1732076340000|2024-11-20 04:19:00|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|6
1732032190000|2024-11-19 16:03:10|23.48|23.43|23.46|23.41|23.49|23.44|23.46|23.41|5
1732076350000|2024-11-20 04:19:10|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|5
1732032200000|2024-11-19 16:03:20|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|6
1732076360000|2024-11-20 04:19:20|23.08|23.03|23.08|23.03|23.09|23.04|23.07|23.02|7
1732032210000|2024-11-19 16:03:30|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|10
1732076370000|2024-11-20 04:19:30|23.09|23.04|23.07|23.02|23.09|23.04|23.06|23.01|5
1732032220000|2024-11-19 16:03:40|23.41|23.36|23.4|23.35|23.42|23.37|23.39|23.34|12
1732076380000|2024-11-20 04:19:40|23.06|23.01|23.02|22.97|23.06|23.01|23.01|22.96|6
1732032230000|2024-11-19 16:03:50|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|8
1732076390000|2024-11-20 04:19:50|23|22.95|23.01|22.96|23.02|22.97|23|22.95|4
1732032240000|2024-11-19 16:04:00|23.41|23.36|23.42|23.37|23.44|23.39|23.41|23.36|8
1732032250000|2024-11-19 16:04:10|23.43|23.38|23.43|23.38|23.43|23.38|23.43|23.38|1
1732076400000|2024-11-20 04:20:00|23.02|22.97|23.01|22.96|23.02|22.97|23|22.95|8
1732032260000|2024-11-19 16:04:20|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732076410000|2024-11-20 04:20:10|23.02|22.97|23.05|23|23.06|23.01|23.02|22.97|11
1732032270000|2024-11-19 16:04:30|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732076420000|2024-11-20 04:20:20|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732032280000|2024-11-19 16:04:40|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732076430000|2024-11-20 04:20:30|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|3
1732032290000|2024-11-19 16:04:50|23.45|23.4|23.44|23.39|23.45|23.4|23.43|23.38|4
1732076440000|2024-11-20 04:20:40|23.08|23.03|23.09|23.04|23.1|23.05|23.08|23.03|4
1732032300000|2024-11-19 16:05:00|23.43|23.38|23.46|23.41|23.47|23.42|23.43|23.38|6
1732076450000|2024-11-20 04:20:50|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732032310000|2024-11-19 16:05:10|23.45|23.4|23.41|23.36|23.45|23.4|23.41|23.36|5
1732076460000|2024-11-20 04:21:00|23.1|23.05|23.16|23.11|23.16|23.11|23.1|23.05|5
1732032320000|2024-11-19 16:05:20|23.4|23.35|23.35|23.3|23.4|23.35|23.35|23.3|6
1732076470000|2024-11-20 04:21:10|23.17|23.12|23.19|23.14|23.2|23.15|23.17|23.12|10
1732032330000|2024-11-19 16:05:30|23.34|23.29|23.37|23.32|23.38|23.33|23.34|23.29|7
1732076480000|2024-11-20 04:21:20|23.2|23.15|23.21|23.16|23.21|23.16|23.19|23.14|4
1732032340000|2024-11-19 16:05:40|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|3
1732076490000|2024-11-20 04:21:30|23.2|23.15|23.19|23.14|23.21|23.16|23.18|23.13|12
1732032350000|2024-11-19 16:05:50|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|8
1732076500000|2024-11-20 04:21:40|23.18|23.13|23.18|23.13|23.19|23.14|23.17|23.12|9
1732032360000|2024-11-19 16:06:00|23.37|23.32|23.32|23.27|23.37|23.32|23.32|23.27|4
1732076510000|2024-11-20 04:21:50|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|9
1732032370000|2024-11-19 16:06:10|23.33|23.28|23.33|23.28|23.33|23.28|23.32|23.27|3
1732076520000|2024-11-20 04:22:00|23.21|23.16|23.17|23.12|23.21|23.16|23.17|23.12|5
1732032380000|2024-11-19 16:06:20|23.32|23.27|23.32|23.27|23.33|23.28|23.31|23.26|5
1732076530000|2024-11-20 04:22:10|23.19|23.14|23.21|23.16|23.22|23.17|23.19|23.14|6
1732032390000|2024-11-19 16:06:30|23.31|23.26|23.3|23.25|23.32|23.27|23.3|23.25|10
1732076540000|2024-11-20 04:22:20|23.22|23.17|23.23|23.18|23.23|23.18|23.2|23.15|5
1732032400000|2024-11-19 16:06:40|23.31|23.26|23.31|23.26|23.32|23.27|23.3|23.25|9
1732076550000|2024-11-20 04:22:30|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|6
1732032410000|2024-11-19 16:06:50|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|5
1732076560000|2024-11-20 04:22:40|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|3
1732032420000|2024-11-19 16:07:00|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|4
1732076570000|2024-11-20 04:22:50|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|4
1732032430000|2024-11-19 16:07:10|23.28|23.23|23.27|23.22|23.29|23.24|23.27|23.22|7
1732076580000|2024-11-20 04:23:00|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1732032440000|2024-11-19 16:07:20|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|2
1732076590000|2024-11-20 04:23:10|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|3
1732032450000|2024-11-19 16:07:30|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|3
1732076600000|2024-11-20 04:23:20|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|5
1732032460000|2024-11-19 16:07:40|23.29|23.24|23.3|23.25|23.3|23.25|23.28|23.23|8
1732076610000|2024-11-20 04:23:30|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|6
1732032470000|2024-11-19 16:07:50|23.31|23.26|23.34|23.29|23.34|23.29|23.31|23.26|6
1732076620000|2024-11-20 04:23:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732032480000|2024-11-19 16:08:00|23.33|23.28|23.31|23.26|23.34|23.29|23.31|23.26|4
1732076630000|2024-11-20 04:23:50|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732032490000|2024-11-19 16:08:10|23.3|23.25|23.24|23.19|23.31|23.26|23.24|23.19|11
1732076640000|2024-11-20 04:24:00|23.13|23.08|23.15|23.1|23.15|23.1|23.11|23.06|9
1732032500000|2024-11-19 16:08:20|23.23|23.18|23.23|23.18|23.25|23.2|23.23|23.18|7
1732032510000|2024-11-19 16:08:30|23.22|23.17|23.18|23.13|23.23|23.18|23.18|23.13|8
1732076650000|2024-11-20 04:24:10|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732032520000|2024-11-19 16:08:40|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732076660000|2024-11-20 04:24:20|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732032530000|2024-11-19 16:08:50|23.18|23.13|23.21|23.16|23.21|23.16|23.18|23.13|8
1732076670000|2024-11-20 04:24:30|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|6
1732032540000|2024-11-19 16:09:00|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|10
1732076680000|2024-11-20 04:24:40|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|6
1732032550000|2024-11-19 16:09:10|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|5
1732076690000|2024-11-20 04:24:50|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732032560000|2024-11-19 16:09:20|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|5
1732076700000|2024-11-20 04:25:00|23.18|23.13|23.14|23.09|23.18|23.13|23.14|23.09|5
1732032570000|2024-11-19 16:09:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732076710000|2024-11-20 04:25:10|23.13|23.08|23.09|23.04|23.13|23.08|23.09|23.04|5
1732032580000|2024-11-19 16:09:40|23.19|23.14|23.18|23.13|23.2|23.15|23.18|23.13|4
1732076720000|2024-11-20 04:25:20|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|3
1732032590000|2024-11-19 16:09:50|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732076730000|2024-11-20 04:25:30|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|6
1732032600000|2024-11-19 16:10:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732076740000|2024-11-20 04:25:40|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1732032610000|2024-11-19 16:10:10|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732076750000|2024-11-20 04:25:50|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732032620000|2024-11-19 16:10:20|23.17|23.12|23.19|23.14|23.2|23.15|23.17|23.12|11
1732076760000|2024-11-20 04:26:00|23.1|23.05|23.12|23.07|23.12|23.07|23.08|23.03|8
1732032630000|2024-11-19 16:10:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732076770000|2024-11-20 04:26:10|23.13|23.08|23.13|23.08|23.14|23.09|23.12|23.07|5
1732032640000|2024-11-19 16:10:40|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732076780000|2024-11-20 04:26:20|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732032650000|2024-11-19 16:10:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|14
1732076790000|2024-11-20 04:26:30|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732032660000|2024-11-19 16:11:00|23.23|23.18|23.23|23.18|23.23|23.18|23.22|23.17|9
1732076800000|2024-11-20 04:26:40|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|6
1732032670000|2024-11-19 16:11:10|23.24|23.19|23.23|23.18|23.25|23.2|23.23|23.18|8
1732076810000|2024-11-20 04:26:50|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1732032680000|2024-11-19 16:11:20|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1732076820000|2024-11-20 04:27:00|23.13|23.08|23.13|23.08|23.15|23.1|23.13|23.08|4
1732032690000|2024-11-19 16:11:30|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|3
1732076830000|2024-11-20 04:27:10|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|3
1732032710000|2024-11-19 16:11:50|23.28|23.23|23.3|23.25|23.31|23.26|23.28|23.23|7
1732076840000|2024-11-20 04:27:20|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732032720000|2024-11-19 16:12:00|23.31|23.26|23.31|23.26|23.32|23.27|23.3|23.25|5
1732076850000|2024-11-20 04:27:30|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1732032730000|2024-11-19 16:12:10|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|6
1732076860000|2024-11-20 04:27:40|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732032740000|2024-11-19 16:12:20|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732076870000|2024-11-20 04:27:50|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732032750000|2024-11-19 16:12:30|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732076880000|2024-11-20 04:28:00|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732032760000|2024-11-19 16:12:40|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732076890000|2024-11-20 04:28:10|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732032770000|2024-11-19 16:12:50|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|7
1732076900000|2024-11-20 04:28:20|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|6
1732032780000|2024-11-19 16:13:00|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732076910000|2024-11-20 04:28:30|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732032790000|2024-11-19 16:13:10|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732076930000|2024-11-20 04:28:50|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1732032800000|2024-11-19 16:13:20|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|5
1732076940000|2024-11-20 04:29:00|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732032820000|2024-11-19 16:13:40|23.38|23.33|23.4|23.35|23.4|23.35|23.37|23.32|5
1732076950000|2024-11-20 04:29:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732032830000|2024-11-19 16:13:50|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732076960000|2024-11-20 04:29:20|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1732032900000|2024-11-19 16:15:00|23.46|23.41|23.5|23.45|23.5|23.45|23.46|23.41|4
1732076980000|2024-11-20 04:29:40|23.2|23.15|23.19|23.14|23.22|23.17|23.19|23.14|7
1732032910000|2024-11-19 16:15:10|23.51|23.46|23.57|23.52|23.57|23.52|23.51|23.46|6
1732076990000|2024-11-20 04:29:50|23.18|23.13|23.22|23.17|23.22|23.17|23.18|23.13|6
1732032920000|2024-11-19 16:15:20|23.58|23.53|23.62|23.57|23.62|23.57|23.58|23.53|7
1732077000000|2024-11-20 04:30:00|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|9
1732032930000|2024-11-19 16:15:30|23.63|23.58|23.69|23.64|23.69|23.64|23.63|23.58|10
1732077010000|2024-11-20 04:30:10|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732032940000|2024-11-19 16:15:40|23.68|23.63|23.69|23.64|23.69|23.64|23.67|23.62|4
1732077020000|2024-11-20 04:30:20|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732032950000|2024-11-19 16:15:50|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|3
1732077030000|2024-11-20 04:30:30|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|3
1732032960000|2024-11-19 16:16:00|23.69|23.64|23.77|23.72|23.81|23.76|23.69|23.64|11
1732077040000|2024-11-20 04:30:40|23.27|23.22|23.31|23.26|23.31|23.26|23.27|23.22|9
1732032970000|2024-11-19 16:16:10|23.76|23.71|23.63|23.58|23.76|23.71|23.63|23.58|11
1732077050000|2024-11-20 04:30:50|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732032980000|2024-11-19 16:16:20|23.64|23.59|23.67|23.62|23.67|23.62|23.64|23.59|7
1732077060000|2024-11-20 04:31:00|23.34|23.29|23.3|23.25|23.35|23.3|23.3|23.25|9
1732032990000|2024-11-19 16:16:30|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|4
1732077070000|2024-11-20 04:31:10|23.29|23.24|23.31|23.26|23.34|23.29|23.29|23.24|10
1732033000000|2024-11-19 16:16:40|23.64|23.59|23.63|23.58|23.65|23.6|23.63|23.58|6
1732077080000|2024-11-20 04:31:20|23.32|23.27|23.37|23.32|23.37|23.32|23.31|23.26|8
1732033010000|2024-11-19 16:16:50|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1732077090000|2024-11-20 04:31:30|23.36|23.31|23.3|23.25|23.36|23.31|23.3|23.25|6
1732033020000|2024-11-19 16:17:00|23.63|23.58|23.64|23.59|23.66|23.61|23.63|23.58|9
1732077100000|2024-11-20 04:31:40|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|5
1732033030000|2024-11-19 16:17:10|23.62|23.57|23.6|23.55|23.63|23.58|23.6|23.55|5
1732077110000|2024-11-20 04:31:50|23.28|23.23|23.28|23.23|23.28|23.23|23.27|23.22|3
1732033040000|2024-11-19 16:17:20|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|4
1732077120000|2024-11-20 04:32:00|23.29|23.24|23.33|23.28|23.33|23.28|23.29|23.24|10
1732033050000|2024-11-19 16:17:30|23.63|23.58|23.62|23.57|23.64|23.59|23.62|23.57|10
1732077130000|2024-11-20 04:32:10|23.32|23.27|23.35|23.3|23.35|23.3|23.32|23.27|10
1732033060000|2024-11-19 16:17:40|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732077140000|2024-11-20 04:32:20|23.36|23.31|23.32|23.27|23.36|23.31|23.32|23.27|5
1732033070000|2024-11-19 16:17:50|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1732077150000|2024-11-20 04:32:30|23.33|23.28|23.3|23.25|23.33|23.28|23.28|23.23|7
1732033080000|2024-11-19 16:18:00|23.59|23.54|23.56|23.51|23.59|23.54|23.56|23.51|8
1732077160000|2024-11-20 04:32:40|23.29|23.24|23.3|23.25|23.3|23.25|23.28|23.23|6
1732033090000|2024-11-19 16:18:10|23.57|23.52|23.49|23.44|23.57|23.52|23.49|23.44|6
1732077170000|2024-11-20 04:32:50|23.29|23.24|23.28|23.23|23.29|23.24|23.27|23.22|6
1732033100000|2024-11-19 16:18:20|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732077180000|2024-11-20 04:33:00|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|4
1732033110000|2024-11-19 16:18:30|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|2
1732077190000|2024-11-20 04:33:10|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|3
1732033120000|2024-11-19 16:18:40|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|4
1732077200000|2024-11-20 04:33:20|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|2
1732033130000|2024-11-19 16:18:50|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732077210000|2024-11-20 04:33:30|23.29|23.24|23.28|23.23|23.3|23.25|23.28|23.23|6
1732033140000|2024-11-19 16:19:00|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732077220000|2024-11-20 04:33:40|23.27|23.22|23.28|23.23|23.28|23.23|23.24|23.19|9
1732033150000|2024-11-19 16:19:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|4
1732077230000|2024-11-20 04:33:50|23.29|23.24|23.27|23.22|23.29|23.24|23.26|23.21|10
1732033160000|2024-11-19 16:19:20|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|6
1732077240000|2024-11-20 04:34:00|23.26|23.21|23.27|23.22|23.28|23.23|23.26|23.21|8
1732033170000|2024-11-19 16:19:30|23.5|23.45|23.54|23.49|23.54|23.49|23.5|23.45|4
1732077250000|2024-11-20 04:34:10|23.28|23.23|23.26|23.21|23.28|23.23|23.25|23.2|9
1732033180000|2024-11-19 16:19:40|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|3
1732077260000|2024-11-20 04:34:20|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|11
1732033190000|2024-11-19 16:19:50|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|4
1732077270000|2024-11-20 04:34:30|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|6
1732033200000|2024-11-19 16:20:00|23.54|23.49|23.59|23.54|23.6|23.55|23.54|23.49|9
1732077280000|2024-11-20 04:34:40|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|4
1732033210000|2024-11-19 16:20:10|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|4
1732077290000|2024-11-20 04:34:50|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732033220000|2024-11-19 16:20:20|23.63|23.58|23.63|23.58|23.63|23.58|23.61|23.56|7
1732077300000|2024-11-20 04:35:00|23.24|23.19|23.26|23.21|23.26|23.21|23.23|23.18|5
1732033230000|2024-11-19 16:20:30|23.64|23.59|23.65|23.6|23.68|23.63|23.64|23.59|8
1732077310000|2024-11-20 04:35:10|23.25|23.2|23.29|23.24|23.29|23.24|23.24|23.19|15
1732033240000|2024-11-19 16:20:40|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732077320000|2024-11-20 04:35:20|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|10
1732033250000|2024-11-19 16:20:50|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|5
1732077330000|2024-11-20 04:35:30|23.28|23.23|23.22|23.17|23.28|23.23|23.22|23.17|8
1732033260000|2024-11-19 16:21:00|23.66|23.61|23.68|23.63|23.68|23.63|23.65|23.6|7
1732077340000|2024-11-20 04:35:40|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|5
1732033270000|2024-11-19 16:21:10|23.67|23.62|23.72|23.67|23.72|23.67|23.67|23.62|6
1732077350000|2024-11-20 04:35:50|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|8
1732033280000|2024-11-19 16:21:20|23.71|23.66|23.7|23.65|23.72|23.67|23.7|23.65|6
1732077360000|2024-11-20 04:36:00|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|6
1732033290000|2024-11-19 16:21:30|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|3
1732077370000|2024-11-20 04:36:10|23.2|23.15|23.25|23.2|23.25|23.2|23.2|23.15|9
1732033300000|2024-11-19 16:21:40|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1732077380000|2024-11-20 04:36:20|23.24|23.19|23.28|23.23|23.28|23.23|23.24|23.19|5
1732033310000|2024-11-19 16:21:50|23.73|23.68|23.73|23.68|23.74|23.69|23.73|23.68|3
1732033320000|2024-11-19 16:22:00|23.76|23.71|23.75|23.7|23.78|23.73|23.75|23.7|6
1732077390000|2024-11-20 04:36:30|23.27|23.22|23.25|23.2|23.28|23.23|23.25|23.2|7
1732033330000|2024-11-19 16:22:10|23.74|23.69|23.73|23.68|23.75|23.7|23.72|23.67|8
1732077400000|2024-11-20 04:36:40|23.26|23.21|23.23|23.18|23.27|23.22|23.23|23.18|7
1732033340000|2024-11-19 16:22:20|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|4
1732077410000|2024-11-20 04:36:50|23.22|23.17|23.22|23.17|23.23|23.18|23.21|23.16|9
1732033350000|2024-11-19 16:22:30|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1732077420000|2024-11-20 04:37:00|23.21|23.16|23.21|23.16|23.25|23.2|23.21|23.16|11
1732033360000|2024-11-19 16:22:40|23.71|23.66|23.76|23.71|23.76|23.71|23.71|23.66|5
1732077430000|2024-11-20 04:37:10|23.22|23.17|23.26|23.21|23.26|23.21|23.22|23.17|7
1732033370000|2024-11-19 16:22:50|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732077440000|2024-11-20 04:37:20|23.27|23.22|23.27|23.22|23.27|23.22|23.25|23.2|4
1732033380000|2024-11-19 16:23:00|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|3
1732077450000|2024-11-20 04:37:30|23.28|23.23|23.28|23.23|23.3|23.25|23.27|23.22|7
1732033390000|2024-11-19 16:23:10|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|5
1732077460000|2024-11-20 04:37:40|23.29|23.24|23.3|23.25|23.3|23.25|23.28|23.23|6
1732033400000|2024-11-19 16:23:20|23.72|23.67|23.73|23.68|23.73|23.68|23.72|23.67|2
1732077470000|2024-11-20 04:37:50|23.31|23.26|23.32|23.27|23.32|23.27|23.3|23.25|6
1732033410000|2024-11-19 16:23:30|23.74|23.69|23.73|23.68|23.74|23.69|23.71|23.66|6
1732077480000|2024-11-20 04:38:00|23.33|23.28|23.37|23.32|23.39|23.34|23.33|23.28|14
1732033420000|2024-11-19 16:23:40|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732033430000|2024-11-19 16:23:50|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732077490000|2024-11-20 04:38:10|23.38|23.33|23.37|23.32|23.38|23.33|23.35|23.3|8
1732033440000|2024-11-19 16:24:00|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732077500000|2024-11-20 04:38:20|23.36|23.31|23.42|23.37|23.42|23.37|23.36|23.31|9
1732033460000|2024-11-19 16:24:20|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732077510000|2024-11-20 04:38:30|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732033470000|2024-11-19 16:24:30|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732077520000|2024-11-20 04:38:40|23.39|23.34|23.38|23.33|23.4|23.35|23.38|23.33|6
1732033480000|2024-11-19 16:24:40|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|2
1732077530000|2024-11-20 04:38:50|23.37|23.32|23.35|23.3|23.38|23.33|23.34|23.29|9
1732033490000|2024-11-19 16:24:50|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732077540000|2024-11-20 04:39:00|23.37|23.32|23.36|23.31|23.39|23.34|23.36|23.31|11
1732033500000|2024-11-19 16:25:00|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|8
1732077550000|2024-11-20 04:39:10|23.37|23.32|23.41|23.36|23.41|23.36|23.37|23.32|7
1732033510000|2024-11-19 16:25:10|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732033530000|2024-11-19 16:25:30|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|2
1732077560000|2024-11-20 04:39:20|23.42|23.37|23.41|23.36|23.42|23.37|23.4|23.35|6
1732033550000|2024-11-19 16:25:50|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|3
1732077570000|2024-11-20 04:39:30|23.43|23.38|23.46|23.41|23.46|23.41|23.43|23.38|8
1732033560000|2024-11-19 16:26:00|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|5
1732077580000|2024-11-20 04:39:40|23.47|23.42|23.46|23.41|23.48|23.43|23.46|23.41|4
1732033570000|2024-11-19 16:26:10|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|4
1732077590000|2024-11-20 04:39:50|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|3
1732033580000|2024-11-19 16:26:20|23.68|23.63|23.65|23.6|23.69|23.64|23.65|23.6|6
1732077600000|2024-11-20 04:40:00|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|7
1732033590000|2024-11-19 16:26:30|23.64|23.59|23.61|23.56|23.64|23.59|23.61|23.56|4
1732077610000|2024-11-20 04:40:10|23.49|23.44|23.54|23.49|23.54|23.49|23.49|23.44|9
1732033600000|2024-11-19 16:26:40|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|3
1732077620000|2024-11-20 04:40:20|23.55|23.5|23.55|23.5|23.56|23.51|23.54|23.49|7
1732033610000|2024-11-19 16:26:50|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732077630000|2024-11-20 04:40:30|23.56|23.51|23.56|23.51|23.56|23.51|23.54|23.49|7
1732033620000|2024-11-19 16:27:00|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1732077640000|2024-11-20 04:40:40|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732033630000|2024-11-19 16:27:10|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|5
1732077650000|2024-11-20 04:40:50|23.55|23.5|23.5|23.45|23.56|23.51|23.5|23.45|10
1732033640000|2024-11-19 16:27:20|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|3
1732077660000|2024-11-20 04:41:00|23.49|23.44|23.48|23.43|23.5|23.45|23.47|23.42|8
1732033650000|2024-11-19 16:27:30|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|4
1732077670000|2024-11-20 04:41:10|23.49|23.44|23.55|23.5|23.56|23.51|23.49|23.44|9
1732033660000|2024-11-19 16:27:40|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732077680000|2024-11-20 04:41:20|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732033670000|2024-11-19 16:27:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732077690000|2024-11-20 04:41:30|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|3
1732033680000|2024-11-19 16:28:00|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1732077700000|2024-11-20 04:41:40|23.56|23.51|23.55|23.5|23.56|23.51|23.54|23.49|8
1732033700000|2024-11-19 16:28:20|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732077710000|2024-11-20 04:41:50|23.54|23.49|23.59|23.54|23.59|23.54|23.54|23.49|9
1732033710000|2024-11-19 16:28:30|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|2
1732077720000|2024-11-20 04:42:00|23.58|23.53|23.57|23.52|23.59|23.54|23.57|23.52|6
1732033720000|2024-11-19 16:28:40|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|7
1732077730000|2024-11-20 04:42:10|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|4
1732033730000|2024-11-19 16:28:50|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732077740000|2024-11-20 04:42:20|23.58|23.53|23.57|23.52|23.58|23.53|23.55|23.5|10
1732033740000|2024-11-19 16:29:00|23.67|23.62|23.61|23.56|23.67|23.62|23.61|23.56|6
1732077750000|2024-11-20 04:42:30|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|5
1732033750000|2024-11-19 16:29:10|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732077760000|2024-11-20 04:42:40|23.52|23.47|23.51|23.46|23.53|23.48|23.51|23.46|6
1732033760000|2024-11-19 16:29:20|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732077770000|2024-11-20 04:42:50|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732033770000|2024-11-19 16:29:30|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732077780000|2024-11-20 04:43:00|23.49|23.44|23.5|23.45|23.5|23.45|23.48|23.43|8
1732033790000|2024-11-19 16:29:50|23.64|23.59|23.68|23.63|23.69|23.64|23.64|23.59|8
1732077790000|2024-11-20 04:43:10|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|4
1732033800000|2024-11-19 16:30:00|23.65|23.6|23.63|23.58|23.66|23.61|23.63|23.58|9
1732077800000|2024-11-20 04:43:20|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|5
1732033810000|2024-11-19 16:30:10|23.64|23.59|23.63|23.58|23.67|23.62|23.63|23.58|9
1732077810000|2024-11-20 04:43:30|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732033820000|2024-11-19 16:30:20|23.62|23.57|23.65|23.6|23.65|23.6|23.62|23.57|8
1732077820000|2024-11-20 04:43:40|23.52|23.47|23.51|23.46|23.52|23.47|23.5|23.45|4
1732033830000|2024-11-19 16:30:30|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|6
1732077830000|2024-11-20 04:43:50|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732033840000|2024-11-19 16:30:40|23.68|23.63|23.67|23.62|23.68|23.63|23.66|23.61|4
1732077840000|2024-11-20 04:44:00|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|4
1732033850000|2024-11-19 16:30:50|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|11
1732077850000|2024-11-20 04:44:10|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|4
1732033860000|2024-11-19 16:31:00|23.63|23.58|23.58|23.53|23.63|23.58|23.57|23.52|9
1732077870000|2024-11-20 04:44:30|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|3
1732033870000|2024-11-19 16:31:10|23.59|23.54|23.62|23.57|23.62|23.57|23.58|23.53|12
1732077880000|2024-11-20 04:44:40|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732033880000|2024-11-19 16:31:20|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|6
1732077890000|2024-11-20 04:44:50|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|5
1732033890000|2024-11-19 16:31:30|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732033900000|2024-11-19 16:31:40|23.66|23.61|23.65|23.6|23.67|23.62|23.64|23.59|6
1732077900000|2024-11-20 04:45:00|23.44|23.39|23.46|23.41|23.46|23.41|23.43|23.38|5
1732033910000|2024-11-19 16:31:50|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|4
1732077910000|2024-11-20 04:45:10|23.45|23.4|23.47|23.42|23.47|23.42|23.44|23.39|5
1732033920000|2024-11-19 16:32:00|23.61|23.56|23.6|23.55|23.65|23.6|23.6|23.55|13
1732077920000|2024-11-20 04:45:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|3
1732033930000|2024-11-19 16:32:10|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|8
1732077930000|2024-11-20 04:45:30|23.47|23.42|23.46|23.41|23.47|23.42|23.45|23.4|4
1732033940000|2024-11-19 16:32:20|23.63|23.58|23.67|23.62|23.67|23.62|23.63|23.58|9
1732077940000|2024-11-20 04:45:40|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|4
1732033950000|2024-11-19 16:32:30|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|4
1732077950000|2024-11-20 04:45:50|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|8
1732033960000|2024-11-19 16:32:40|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|3
1732077960000|2024-11-20 04:46:00|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|5
1732033970000|2024-11-19 16:32:50|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1732077970000|2024-11-20 04:46:10|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|6
1732033980000|2024-11-19 16:33:00|23.64|23.59|23.62|23.57|23.65|23.6|23.62|23.57|9
1732077980000|2024-11-20 04:46:20|23.42|23.37|23.39|23.34|23.42|23.37|23.38|23.33|6
1732033990000|2024-11-19 16:33:10|23.61|23.56|23.62|23.57|23.63|23.58|23.61|23.56|7
1732077990000|2024-11-20 04:46:30|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|6
1732034010000|2024-11-19 16:33:30|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732078000000|2024-11-20 04:46:40|23.48|23.43|23.54|23.49|23.56|23.51|23.48|23.43|12
1732034020000|2024-11-19 16:33:40|23.61|23.56|23.61|23.56|23.61|23.56|23.6|23.55|5
1732078010000|2024-11-20 04:46:50|23.55|23.5|23.52|23.47|23.55|23.5|23.52|23.47|6
1732034030000|2024-11-19 16:33:50|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|7
1732078020000|2024-11-20 04:47:00|23.53|23.48|23.49|23.44|23.54|23.49|23.49|23.44|7
1732034040000|2024-11-19 16:34:00|23.61|23.56|23.61|23.56|23.61|23.56|23.6|23.55|3
1732078030000|2024-11-20 04:47:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732034050000|2024-11-19 16:34:10|23.6|23.55|23.6|23.55|23.6|23.55|23.58|23.53|7
1732078040000|2024-11-20 04:47:20|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|3
1732034060000|2024-11-19 16:34:20|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1732078050000|2024-11-20 04:47:30|23.49|23.44|23.49|23.44|23.51|23.46|23.49|23.44|4
1732034070000|2024-11-19 16:34:30|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732078060000|2024-11-20 04:47:40|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732034080000|2024-11-19 16:34:40|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|5
1732078070000|2024-11-20 04:47:50|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|9
1732034090000|2024-11-19 16:34:50|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|4
1732078080000|2024-11-20 04:48:00|23.49|23.44|23.49|23.44|23.5|23.45|23.47|23.42|7
1732034100000|2024-11-19 16:35:00|23.59|23.54|23.63|23.58|23.64|23.59|23.59|23.54|11
1732078090000|2024-11-20 04:48:10|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732034110000|2024-11-19 16:35:10|23.62|23.57|23.55|23.5|23.62|23.57|23.52|23.47|14
1732078100000|2024-11-20 04:48:20|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732034120000|2024-11-19 16:35:20|23.56|23.51|23.63|23.58|23.64|23.59|23.56|23.51|11
1732078110000|2024-11-20 04:48:30|23.52|23.47|23.49|23.44|23.52|23.47|23.49|23.44|4
1732034130000|2024-11-19 16:35:30|23.62|23.57|23.64|23.59|23.65|23.6|23.62|23.57|5
1732078120000|2024-11-20 04:48:40|23.5|23.45|23.54|23.49|23.54|23.49|23.49|23.44|7
1732034140000|2024-11-19 16:35:40|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|11
1732078130000|2024-11-20 04:48:50|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732034150000|2024-11-19 16:35:50|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|4
1732078140000|2024-11-20 04:49:00|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|6
1732034160000|2024-11-19 16:36:00|23.6|23.55|23.58|23.53|23.61|23.56|23.58|23.53|9
1732078150000|2024-11-20 04:49:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|5
1732034170000|2024-11-19 16:36:10|23.57|23.52|23.56|23.51|23.58|23.53|23.55|23.5|9
1732078160000|2024-11-20 04:49:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732034180000|2024-11-19 16:36:20|23.55|23.5|23.54|23.49|23.56|23.51|23.53|23.48|15
1732078170000|2024-11-20 04:49:30|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732078180000|2024-11-20 04:49:40|23.49|23.44|23.49|23.44|23.49|23.44|23.47|23.42|5
1732034190000|2024-11-19 16:36:30|23.55|23.5|23.53|23.48|23.55|23.5|23.52|23.47|16
1732078190000|2024-11-20 04:49:50|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|6
1732034200000|2024-11-19 16:36:40|23.54|23.49|23.53|23.48|23.55|23.5|23.53|23.48|7
1732034210000|2024-11-19 16:36:50|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1732078200000|2024-11-20 04:50:00|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|8
1732034220000|2024-11-19 16:37:00|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|7
1732078210000|2024-11-20 04:50:10|23.47|23.42|23.52|23.47|23.52|23.47|23.47|23.42|8
1732034230000|2024-11-19 16:37:10|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|4
1732078220000|2024-11-20 04:50:20|23.51|23.46|23.5|23.45|23.51|23.46|23.49|23.44|5
1732034240000|2024-11-19 16:37:20|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|7
1732078230000|2024-11-20 04:50:30|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732034250000|2024-11-19 16:37:30|23.55|23.5|23.55|23.5|23.56|23.51|23.54|23.49|5
1732078240000|2024-11-20 04:50:40|23.51|23.46|23.46|23.41|23.51|23.46|23.46|23.41|5
1732034260000|2024-11-19 16:37:40|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732078250000|2024-11-20 04:50:50|23.45|23.4|23.46|23.41|23.49|23.44|23.45|23.4|8
1732034270000|2024-11-19 16:37:50|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|4
1732078260000|2024-11-20 04:51:00|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|6
1732034280000|2024-11-19 16:38:00|23.53|23.48|23.52|23.47|23.53|23.48|23.5|23.45|6
1732078270000|2024-11-20 04:51:10|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|5
1732034290000|2024-11-19 16:38:10|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732078280000|2024-11-20 04:51:20|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|2
1732034300000|2024-11-19 16:38:20|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|3
1732078290000|2024-11-20 04:51:30|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|5
1732034310000|2024-11-19 16:38:30|23.5|23.45|23.47|23.42|23.5|23.45|23.47|23.42|4
1732078300000|2024-11-20 04:51:40|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732034320000|2024-11-19 16:38:40|23.48|23.43|23.46|23.41|23.49|23.44|23.46|23.41|5
1732078310000|2024-11-20 04:51:50|23.47|23.42|23.44|23.39|23.47|23.42|23.44|23.39|3
1732034330000|2024-11-19 16:38:50|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|3
1732078320000|2024-11-20 04:52:00|23.43|23.38|23.43|23.38|23.43|23.38|23.42|23.37|9
1732034340000|2024-11-19 16:39:00|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|6
1732078330000|2024-11-20 04:52:10|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732034350000|2024-11-19 16:39:10|23.5|23.45|23.54|23.49|23.54|23.49|23.5|23.45|7
1732078340000|2024-11-20 04:52:20|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732034360000|2024-11-19 16:39:20|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732078350000|2024-11-20 04:52:30|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732034370000|2024-11-19 16:39:30|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732078360000|2024-11-20 04:52:40|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732034390000|2024-11-19 16:39:50|23.59|23.54|23.58|23.53|23.6|23.55|23.58|23.53|4
1732078370000|2024-11-20 04:52:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732034400000|2024-11-19 16:40:00|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|2
1732078380000|2024-11-20 04:53:00|23.5|23.45|23.52|23.47|23.52|23.47|23.48|23.43|5
1732034410000|2024-11-19 16:40:10|23.59|23.54|23.55|23.5|23.59|23.54|23.55|23.5|5
1732078390000|2024-11-20 04:53:10|23.51|23.46|23.52|23.47|23.53|23.48|23.5|23.45|6
1732034420000|2024-11-19 16:40:20|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|4
1732078400000|2024-11-20 04:53:20|23.53|23.48|23.51|23.46|23.53|23.48|23.51|23.46|3
1732034430000|2024-11-19 16:40:30|23.56|23.51|23.53|23.48|23.56|23.51|23.51|23.46|7
1732078410000|2024-11-20 04:53:30|23.5|23.45|23.47|23.42|23.5|23.45|23.46|23.41|6
1732034440000|2024-11-19 16:40:40|23.52|23.47|23.55|23.5|23.56|23.51|23.52|23.47|6
1732078430000|2024-11-20 04:53:50|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|5
1732034450000|2024-11-19 16:40:50|23.54|23.49|23.53|23.48|23.56|23.51|23.53|23.48|8
1732078440000|2024-11-20 04:54:00|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1732034460000|2024-11-19 16:41:00|23.54|23.49|23.55|23.5|23.56|23.51|23.53|23.48|10
1732078450000|2024-11-20 04:54:10|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732034470000|2024-11-19 16:41:10|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|10
1732078460000|2024-11-20 04:54:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732034480000|2024-11-19 16:41:20|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|5
1732078470000|2024-11-20 04:54:30|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|2
1732034490000|2024-11-19 16:41:30|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732078480000|2024-11-20 04:54:40|23.46|23.41|23.47|23.42|23.47|23.42|23.45|23.4|4
1732034510000|2024-11-19 16:41:50|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|3
1732078490000|2024-11-20 04:54:50|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|2
1732034520000|2024-11-19 16:42:00|23.53|23.48|23.53|23.48|23.56|23.51|23.53|23.48|9
1732078500000|2024-11-20 04:55:00|23.48|23.43|23.44|23.39|23.48|23.43|23.44|23.39|7
1732034530000|2024-11-19 16:42:10|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|4
1732078510000|2024-11-20 04:55:10|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732034540000|2024-11-19 16:42:20|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732078520000|2024-11-20 04:55:20|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732034550000|2024-11-19 16:42:30|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732078530000|2024-11-20 04:55:30|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732034560000|2024-11-19 16:42:40|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732078540000|2024-11-20 04:55:40|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|6
1732034570000|2024-11-19 16:42:50|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|2
1732078560000|2024-11-20 04:56:00|23.49|23.44|23.46|23.41|23.49|23.44|23.46|23.41|4
1732034580000|2024-11-19 16:43:00|23.49|23.44|23.47|23.42|23.49|23.44|23.46|23.41|5
1732078570000|2024-11-20 04:56:10|23.45|23.4|23.48|23.43|23.48|23.43|23.45|23.4|6
1732034590000|2024-11-19 16:43:10|23.46|23.41|23.42|23.37|23.46|23.41|23.42|23.37|9
1732078580000|2024-11-20 04:56:20|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732034600000|2024-11-19 16:43:20|23.43|23.38|23.44|23.39|23.44|23.39|23.42|23.37|6
1732078590000|2024-11-20 04:56:30|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732034610000|2024-11-19 16:43:30|23.43|23.38|23.43|23.38|23.43|23.38|23.43|23.38|1
1732078600000|2024-11-20 04:56:40|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|3
1732034630000|2024-11-19 16:43:50|23.42|23.37|23.42|23.37|23.42|23.37|23.42|23.37|1
1732078610000|2024-11-20 04:56:50|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|4
1732034640000|2024-11-19 16:44:00|23.41|23.36|23.42|23.37|23.42|23.37|23.4|23.35|6
1732078620000|2024-11-20 04:57:00|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|7
1732034650000|2024-11-19 16:44:10|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|4
1732078630000|2024-11-20 04:57:10|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732034660000|2024-11-19 16:44:20|23.45|23.4|23.48|23.43|23.48|23.43|23.45|23.4|6
1732078640000|2024-11-20 04:57:20|23.49|23.44|23.51|23.46|23.51|23.46|23.49|23.44|3
1732034670000|2024-11-19 16:44:30|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|6
1732078650000|2024-11-20 04:57:30|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|5
1732034680000|2024-11-19 16:44:40|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732078660000|2024-11-20 04:57:40|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1732034690000|2024-11-19 16:44:50|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|4
1732078670000|2024-11-20 04:57:50|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732034700000|2024-11-19 16:45:00|23.5|23.45|23.48|23.43|23.51|23.46|23.48|23.43|5
1732078680000|2024-11-20 04:58:00|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|3
1732034710000|2024-11-19 16:45:10|23.49|23.44|23.46|23.41|23.49|23.44|23.46|23.41|4
1732078690000|2024-11-20 04:58:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732034720000|2024-11-19 16:45:20|23.45|23.4|23.42|23.37|23.45|23.4|23.41|23.36|5
1732078700000|2024-11-20 04:58:20|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1732034730000|2024-11-19 16:45:30|23.43|23.38|23.44|23.39|23.44|23.39|23.42|23.37|4
1732078710000|2024-11-20 04:58:30|23.48|23.43|23.38|23.33|23.48|23.43|23.38|23.33|6
1732034740000|2024-11-19 16:45:40|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732078720000|2024-11-20 04:58:40|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732034750000|2024-11-19 16:45:50|23.43|23.38|23.43|23.38|23.43|23.38|23.41|23.36|7
1732078730000|2024-11-20 04:58:50|23.4|23.35|23.39|23.34|23.4|23.35|23.38|23.33|6
1732034760000|2024-11-19 16:46:00|23.42|23.37|23.4|23.35|23.42|23.37|23.39|23.34|7
1732078740000|2024-11-20 04:59:00|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|4
1732034770000|2024-11-19 16:46:10|23.41|23.36|23.42|23.37|23.42|23.37|23.4|23.35|6
1732078750000|2024-11-20 04:59:10|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|4
1732034780000|2024-11-19 16:46:20|23.41|23.36|23.4|23.35|23.42|23.37|23.4|23.35|4
1732078760000|2024-11-20 04:59:20|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732034790000|2024-11-19 16:46:30|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732078770000|2024-11-20 04:59:30|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|4
1732034800000|2024-11-19 16:46:40|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1732078780000|2024-11-20 04:59:40|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732034810000|2024-11-19 16:46:50|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|5
1732078790000|2024-11-20 04:59:50|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732034840000|2024-11-19 16:47:20|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|3
1732078800000|2024-11-20 05:00:00|23.35|23.3|23.32|23.27|23.35|23.3|23.32|23.27|4
1732034850000|2024-11-19 16:47:30|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|5
1732078810000|2024-11-20 05:00:10|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|2
1732034860000|2024-11-19 16:47:40|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|2
1732078820000|2024-11-20 05:00:20|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732034870000|2024-11-19 16:47:50|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|3
1732078830000|2024-11-20 05:00:30|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|3
1732034880000|2024-11-19 16:48:00|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732078840000|2024-11-20 05:00:40|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732034890000|2024-11-19 16:48:10|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732078850000|2024-11-20 05:00:50|23.31|23.26|23.28|23.23|23.31|23.26|23.28|23.23|4
1732034900000|2024-11-19 16:48:20|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|4
1732078860000|2024-11-20 05:01:00|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|4
1732034910000|2024-11-19 16:48:30|23.37|23.32|23.34|23.29|23.37|23.32|23.34|23.29|2
1732078870000|2024-11-20 05:01:10|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732034920000|2024-11-19 16:48:40|23.35|23.3|23.36|23.31|23.36|23.31|23.34|23.29|4
1732078880000|2024-11-20 05:01:20|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732034930000|2024-11-19 16:48:50|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732078890000|2024-11-20 05:01:30|23.27|23.22|23.27|23.22|23.28|23.23|23.27|23.22|3
1732034940000|2024-11-19 16:49:00|23.36|23.31|23.36|23.31|23.38|23.33|23.36|23.31|7
1732078900000|2024-11-20 05:01:40|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|4
1732034950000|2024-11-19 16:49:10|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|7
1732078910000|2024-11-20 05:01:50|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|2
1732034960000|2024-11-19 16:49:20|23.34|23.29|23.37|23.32|23.37|23.32|23.34|23.29|10
1732078920000|2024-11-20 05:02:00|23.27|23.22|23.28|23.23|23.3|23.25|23.27|23.22|8
1732034970000|2024-11-19 16:49:30|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|5
1732078930000|2024-11-20 05:02:10|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|2
1732034990000|2024-11-19 16:49:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732078940000|2024-11-20 05:02:20|23.27|23.22|23.26|23.21|23.28|23.23|23.26|23.21|8
1732035000000|2024-11-19 16:50:00|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732078950000|2024-11-20 05:02:30|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732035010000|2024-11-19 16:50:10|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732078960000|2024-11-20 05:02:40|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732035030000|2024-11-19 16:50:30|23.36|23.31|23.35|23.3|23.37|23.32|23.35|23.3|3
1732078970000|2024-11-20 05:02:50|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732035040000|2024-11-19 16:50:40|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|5
1732078980000|2024-11-20 05:03:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|4
1732035050000|2024-11-19 16:50:50|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732078990000|2024-11-20 05:03:10|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732035060000|2024-11-19 16:51:00|23.35|23.3|23.35|23.3|23.37|23.32|23.35|23.3|5
1732079000000|2024-11-20 05:03:20|23.24|23.19|23.23|23.18|23.25|23.2|23.23|23.18|4
1732035070000|2024-11-19 16:51:10|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732079010000|2024-11-20 05:03:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|4
1732035080000|2024-11-19 16:51:20|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732079020000|2024-11-20 05:03:40|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732035090000|2024-11-19 16:51:30|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|3
1732079040000|2024-11-20 05:04:00|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|5
1732035100000|2024-11-19 16:51:40|23.33|23.28|23.33|23.28|23.34|23.29|23.33|23.28|3
1732079050000|2024-11-20 05:04:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|4
1732035110000|2024-11-19 16:51:50|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|2
1732079060000|2024-11-20 05:04:20|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732035120000|2024-11-19 16:52:00|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|5
1732079080000|2024-11-20 05:04:40|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732035130000|2024-11-19 16:52:10|23.31|23.26|23.32|23.27|23.33|23.28|23.31|23.26|4
1732079090000|2024-11-20 05:04:50|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732035140000|2024-11-19 16:52:20|23.33|23.28|23.33|23.28|23.33|23.28|23.32|23.27|3
1732079100000|2024-11-20 05:05:00|23.26|23.21|23.24|23.19|23.26|23.21|23.23|23.18|9
1732035150000|2024-11-19 16:52:30|23.32|23.27|23.31|23.26|23.33|23.28|23.31|23.26|4
1732079110000|2024-11-20 05:05:10|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732035160000|2024-11-19 16:52:40|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1732079120000|2024-11-20 05:05:20|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1732035170000|2024-11-19 16:52:50|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|2
1732079130000|2024-11-20 05:05:30|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|5
1732035180000|2024-11-19 16:53:00|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732079140000|2024-11-20 05:05:40|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732035190000|2024-11-19 16:53:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732079150000|2024-11-20 05:05:50|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732035200000|2024-11-19 16:53:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732079160000|2024-11-20 05:06:00|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732035210000|2024-11-19 16:53:30|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|3
1732079170000|2024-11-20 05:06:10|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732035220000|2024-11-19 16:53:40|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|4
1732079180000|2024-11-20 05:06:20|23.23|23.18|23.21|23.16|23.24|23.19|23.21|23.16|5
1732035230000|2024-11-19 16:53:50|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732079190000|2024-11-20 05:06:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732035240000|2024-11-19 16:54:00|23.26|23.21|23.22|23.17|23.26|23.21|23.22|23.17|4
1732079200000|2024-11-20 05:06:40|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|4
1732035250000|2024-11-19 16:54:10|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732079210000|2024-11-20 05:06:50|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|7
1732035260000|2024-11-19 16:54:20|23.2|23.15|23.21|23.16|23.22|23.17|23.2|23.15|8
1732079220000|2024-11-20 05:07:00|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732035270000|2024-11-19 16:54:30|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732079230000|2024-11-20 05:07:10|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732035280000|2024-11-19 16:54:40|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732079240000|2024-11-20 05:07:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732035290000|2024-11-19 16:54:50|23.22|23.17|23.22|23.17|23.23|23.18|23.22|23.17|3
1732079250000|2024-11-20 05:07:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732035300000|2024-11-19 16:55:00|23.23|23.18|23.24|23.19|23.25|23.2|23.22|23.17|10
1732079260000|2024-11-20 05:07:40|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732035310000|2024-11-19 16:55:10|23.23|23.18|23.23|23.18|23.25|23.2|23.22|23.17|7
1732079270000|2024-11-20 05:07:50|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732035320000|2024-11-19 16:55:20|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|3
1732079280000|2024-11-20 05:08:00|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|6
1732035330000|2024-11-19 16:55:30|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|3
1732079290000|2024-11-20 05:08:10|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732035340000|2024-11-19 16:55:40|23.26|23.21|23.25|23.2|23.27|23.22|23.25|23.2|6
1732079300000|2024-11-20 05:08:20|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732035350000|2024-11-19 16:55:50|23.26|23.21|23.23|23.18|23.27|23.22|23.23|23.18|7
1732079310000|2024-11-20 05:08:30|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|5
1732035360000|2024-11-19 16:56:00|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732079320000|2024-11-20 05:08:40|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732035370000|2024-11-19 16:56:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|6
1732079330000|2024-11-20 05:08:50|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|6
1732035380000|2024-11-19 16:56:20|23.25|23.2|23.25|23.2|23.25|23.2|23.23|23.18|5
1732079340000|2024-11-20 05:09:00|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|9
1732035390000|2024-11-19 16:56:30|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1732079350000|2024-11-20 05:09:10|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|3
1732035400000|2024-11-19 16:56:40|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|6
1732079360000|2024-11-20 05:09:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732035410000|2024-11-19 16:56:50|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732079370000|2024-11-20 05:09:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732035430000|2024-11-19 16:57:10|23.24|23.19|23.21|23.16|23.24|23.19|23.21|23.16|4
1732079380000|2024-11-20 05:09:40|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1732035440000|2024-11-19 16:57:20|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1732079390000|2024-11-20 05:09:50|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732035450000|2024-11-19 16:57:30|23.17|23.12|23.12|23.07|23.17|23.12|23.12|23.07|6
1732035460000|2024-11-19 16:57:40|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1732079400000|2024-11-20 05:10:00|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732035470000|2024-11-19 16:57:50|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732079410000|2024-11-20 05:10:10|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732035480000|2024-11-19 16:58:00|23.12|23.07|23.13|23.08|23.13|23.08|23.11|23.06|6
1732079420000|2024-11-20 05:10:20|23.19|23.14|23.17|23.12|23.19|23.14|23.16|23.11|7
1732035490000|2024-11-19 16:58:10|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|5
1732079430000|2024-11-20 05:10:30|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1732035500000|2024-11-19 16:58:20|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|4
1732079440000|2024-11-20 05:10:40|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|4
1732035510000|2024-11-19 16:58:30|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732079450000|2024-11-20 05:10:50|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732035530000|2024-11-19 16:58:50|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1732079460000|2024-11-20 05:11:00|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732035540000|2024-11-19 16:59:00|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|3
1732079470000|2024-11-20 05:11:10|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732035550000|2024-11-19 16:59:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732079480000|2024-11-20 05:11:20|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732035560000|2024-11-19 16:59:20|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|4
1732079490000|2024-11-20 05:11:30|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732035580000|2024-11-19 16:59:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732079500000|2024-11-20 05:11:40|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|4
1732035590000|2024-11-19 16:59:50|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|5
1732079510000|2024-11-20 05:11:50|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732079520000|2024-11-20 05:12:00|23.2|23.15|23.21|23.16|23.22|23.17|23.19|23.14|10
1732035600000|2024-11-19 17:00:00|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732079530000|2024-11-20 05:12:10|23.22|23.17|23.24|23.19|23.24|23.19|23.22|23.17|4
1732035610000|2024-11-19 17:00:10|23.16|23.11|23.22|23.17|23.22|23.17|23.16|23.11|7
1732079540000|2024-11-20 05:12:20|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732035620000|2024-11-19 17:00:20|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|3
1732079560000|2024-11-20 05:12:40|23.24|23.19|23.24|23.19|23.24|23.19|23.23|23.18|5
1732035630000|2024-11-19 17:00:30|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|3
1732079600000|2024-11-20 05:13:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732035640000|2024-11-19 17:00:40|23.27|23.22|23.27|23.22|23.29|23.24|23.27|23.22|5
1732079610000|2024-11-20 05:13:30|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1732035650000|2024-11-19 17:00:50|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|2
1732079620000|2024-11-20 05:13:40|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732035660000|2024-11-19 17:01:00|23.28|23.23|23.3|23.25|23.32|23.27|23.28|23.23|8
1732079630000|2024-11-20 05:13:50|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732035670000|2024-11-19 17:01:10|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|9
1732079640000|2024-11-20 05:14:00|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732035680000|2024-11-19 17:01:20|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|2
1732079650000|2024-11-20 05:14:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732035690000|2024-11-19 17:01:30|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1732079660000|2024-11-20 05:14:20|23.25|23.2|23.26|23.21|23.26|23.21|23.24|23.19|4
1732035700000|2024-11-19 17:01:40|23.31|23.26|23.29|23.24|23.31|23.26|23.28|23.23|4
1732079670000|2024-11-20 05:14:30|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732035710000|2024-11-19 17:01:50|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1732079680000|2024-11-20 05:14:40|23.26|23.21|23.24|23.19|23.26|23.21|23.23|23.18|4
1732035720000|2024-11-19 17:02:00|23.29|23.24|23.32|23.27|23.32|23.27|23.28|23.23|6
1732079690000|2024-11-20 05:14:50|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1732035730000|2024-11-19 17:02:10|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|5
1732035740000|2024-11-19 17:02:20|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732079700000|2024-11-20 05:15:00|23.24|23.19|23.22|23.17|23.25|23.2|23.21|23.16|7
1732035750000|2024-11-19 17:02:30|23.32|23.27|23.34|23.29|23.34|23.29|23.32|23.27|7
1732079710000|2024-11-20 05:15:10|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732035760000|2024-11-19 17:02:40|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732079720000|2024-11-20 05:15:20|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|3
1732035770000|2024-11-19 17:02:50|23.35|23.3|23.32|23.27|23.35|23.3|23.32|23.27|4
1732079730000|2024-11-20 05:15:30|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|8
1732035780000|2024-11-19 17:03:00|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|6
1732079740000|2024-11-20 05:15:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732035790000|2024-11-19 17:03:10|23.33|23.28|23.34|23.29|23.35|23.3|23.32|23.27|6
1732079760000|2024-11-20 05:16:00|23.21|23.16|23.19|23.14|23.21|23.16|23.18|23.13|5
1732035800000|2024-11-19 17:03:20|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732079780000|2024-11-20 05:16:20|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|3
1732035810000|2024-11-19 17:03:30|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|3
1732079790000|2024-11-20 05:16:30|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|4
1732035820000|2024-11-19 17:03:40|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|5
1732079800000|2024-11-20 05:16:40|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732035830000|2024-11-19 17:03:50|23.31|23.26|23.34|23.29|23.35|23.3|23.31|23.26|6
1732079810000|2024-11-20 05:16:50|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732035840000|2024-11-19 17:04:00|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|3
1732079820000|2024-11-20 05:17:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732035850000|2024-11-19 17:04:10|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|6
1732079830000|2024-11-20 05:17:10|23.19|23.14|23.16|23.11|23.19|23.14|23.16|23.11|4
1732035860000|2024-11-19 17:04:20|23.36|23.31|23.36|23.31|23.37|23.32|23.36|23.31|3
1732079840000|2024-11-20 05:17:20|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|5
1732035870000|2024-11-19 17:04:30|23.35|23.3|23.31|23.26|23.35|23.3|23.31|23.26|4
1732079850000|2024-11-20 05:17:30|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|7
1732035880000|2024-11-19 17:04:40|23.32|23.27|23.31|23.26|23.33|23.28|23.31|23.26|4
1732079860000|2024-11-20 05:17:40|23.21|23.16|23.25|23.2|23.25|23.2|23.21|23.16|5
1732035890000|2024-11-19 17:04:50|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|4
1732079870000|2024-11-20 05:17:50|23.26|23.21|23.27|23.22|23.28|23.23|23.26|23.21|10
1732035900000|2024-11-19 17:05:00|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732079880000|2024-11-20 05:18:00|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|4
1732035910000|2024-11-19 17:05:10|23.3|23.25|23.3|23.25|23.3|23.25|23.3|23.25|1
1732079890000|2024-11-20 05:18:10|23.28|23.23|23.25|23.2|23.3|23.25|23.25|23.2|8
1732035920000|2024-11-19 17:05:20|23.31|23.26|23.31|23.26|23.31|23.26|23.3|23.25|3
1732079900000|2024-11-20 05:18:20|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|8
1732035930000|2024-11-19 17:05:30|23.32|23.27|23.3|23.25|23.32|23.27|23.3|23.25|3
1732079910000|2024-11-20 05:18:30|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732035940000|2024-11-19 17:05:40|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|3
1732079920000|2024-11-20 05:18:40|23.24|23.19|23.19|23.14|23.24|23.19|23.19|23.14|5
1732035950000|2024-11-19 17:05:50|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1732079930000|2024-11-20 05:18:50|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732035960000|2024-11-19 17:06:00|23.31|23.26|23.3|23.25|23.32|23.27|23.3|23.25|4
1732079940000|2024-11-20 05:19:00|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|2
1732035970000|2024-11-19 17:06:10|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|4
1732079950000|2024-11-20 05:19:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|3
1732035980000|2024-11-19 17:06:20|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|5
1732079960000|2024-11-20 05:19:20|23.14|23.09|23.15|23.1|23.15|23.1|23.13|23.08|9
1732035990000|2024-11-19 17:06:30|23.32|23.27|23.29|23.24|23.32|23.27|23.29|23.24|4
1732079970000|2024-11-20 05:19:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732036000000|2024-11-19 17:06:40|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732079980000|2024-11-20 05:19:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732036010000|2024-11-19 17:06:50|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|3
1732080000000|2024-11-20 05:20:00|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732036020000|2024-11-19 17:07:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732080020000|2024-11-20 05:20:20|23.14|23.09|23.13|23.08|23.15|23.1|23.13|23.08|4
1732036030000|2024-11-19 17:07:10|23.25|23.2|23.22|23.17|23.26|23.21|23.19|23.14|11
1732080030000|2024-11-20 05:20:30|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732036040000|2024-11-19 17:07:20|23.23|23.18|23.23|23.18|23.24|23.19|23.22|23.17|7
1732080040000|2024-11-20 05:20:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732036050000|2024-11-19 17:07:30|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|7
1732080050000|2024-11-20 05:20:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|7
1732036060000|2024-11-19 17:07:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|4
1732080070000|2024-11-20 05:21:10|23.16|23.11|23.12|23.07|23.16|23.11|23.12|23.07|5
1732036070000|2024-11-19 17:07:50|23.19|23.14|23.16|23.11|23.19|23.14|23.16|23.11|8
1732080080000|2024-11-20 05:21:20|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1732036080000|2024-11-19 17:08:00|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1732080090000|2024-11-20 05:21:30|23.12|23.07|23.1|23.05|23.12|23.07|23.08|23.03|6
1732036090000|2024-11-19 17:08:10|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|6
1732080100000|2024-11-20 05:21:40|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732036100000|2024-11-19 17:08:20|23.17|23.12|23.22|23.17|23.23|23.18|23.17|23.12|14
1732080110000|2024-11-20 05:21:50|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|6
1732036110000|2024-11-19 17:08:30|23.23|23.18|23.24|23.19|23.25|23.2|23.22|23.17|6
1732080120000|2024-11-20 05:22:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732036120000|2024-11-19 17:08:40|23.25|23.2|23.24|23.19|23.25|23.2|23.23|23.18|8
1732080130000|2024-11-20 05:22:10|23.11|23.06|23.09|23.04|23.11|23.06|23.08|23.03|5
1732036130000|2024-11-19 17:08:50|23.25|23.2|23.24|23.19|23.26|23.21|23.24|23.19|4
1732080140000|2024-11-20 05:22:20|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732036140000|2024-11-19 17:09:00|23.25|23.2|23.3|23.25|23.3|23.25|23.25|23.2|9
1732080150000|2024-11-20 05:22:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732080160000|2024-11-20 05:22:40|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|4
1732036150000|2024-11-19 17:09:10|23.29|23.24|23.28|23.23|23.3|23.25|23.27|23.22|6
1732080170000|2024-11-20 05:22:50|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|3
1732036170000|2024-11-19 17:09:30|23.27|23.22|23.3|23.25|23.31|23.26|23.27|23.22|8
1732080180000|2024-11-20 05:23:00|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1732036180000|2024-11-19 17:09:40|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|5
1732080190000|2024-11-20 05:23:10|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1732036190000|2024-11-19 17:09:50|23.28|23.23|23.3|23.25|23.3|23.25|23.28|23.23|3
1732080200000|2024-11-20 05:23:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732036200000|2024-11-19 17:10:00|23.31|23.26|23.26|23.21|23.31|23.26|23.26|23.21|5
1732080210000|2024-11-20 05:23:30|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|5
1732036210000|2024-11-19 17:10:10|23.25|23.2|23.28|23.23|23.29|23.24|23.25|23.2|8
1732080220000|2024-11-20 05:23:40|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732036220000|2024-11-19 17:10:20|23.29|23.24|23.31|23.26|23.31|23.26|23.28|23.23|5
1732080240000|2024-11-20 05:24:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732036230000|2024-11-19 17:10:30|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732080250000|2024-11-20 05:24:10|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732036240000|2024-11-19 17:10:40|23.28|23.23|23.3|23.25|23.3|23.25|23.28|23.23|3
1732080260000|2024-11-20 05:24:20|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|2
1732036250000|2024-11-19 17:10:50|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|3
1732080270000|2024-11-20 05:24:30|23.08|23.03|23.09|23.04|23.11|23.06|23.08|23.03|6
1732036260000|2024-11-19 17:11:00|23.28|23.23|23.28|23.23|23.29|23.24|23.28|23.23|3
1732080280000|2024-11-20 05:24:40|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732036270000|2024-11-19 17:11:10|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|5
1732080290000|2024-11-20 05:24:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732036280000|2024-11-19 17:11:20|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|4
1732080300000|2024-11-20 05:25:00|23.09|23.04|23.07|23.02|23.09|23.04|23.06|23.01|5
1732036290000|2024-11-19 17:11:30|23.28|23.23|23.25|23.2|23.28|23.23|23.25|23.2|6
1732080310000|2024-11-20 05:25:10|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|3
1732036300000|2024-11-19 17:11:40|23.26|23.21|23.3|23.25|23.3|23.25|23.26|23.21|5
1732080320000|2024-11-20 05:25:20|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732036310000|2024-11-19 17:11:50|23.29|23.24|23.28|23.23|23.29|23.24|23.27|23.22|4
1732080330000|2024-11-20 05:25:30|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|4
1732036320000|2024-11-19 17:12:00|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|3
1732080340000|2024-11-20 05:25:40|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|3
1732036330000|2024-11-19 17:12:10|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|5
1732080350000|2024-11-20 05:25:50|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732036340000|2024-11-19 17:12:20|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|5
1732080360000|2024-11-20 05:26:00|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1732036350000|2024-11-19 17:12:30|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|4
1732080370000|2024-11-20 05:26:10|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732036360000|2024-11-19 17:12:40|23.19|23.14|23.22|23.17|23.22|23.17|23.19|23.14|6
1732080380000|2024-11-20 05:26:20|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|2
1732036370000|2024-11-19 17:12:50|23.21|23.16|23.24|23.19|23.25|23.2|23.21|23.16|6
1732080390000|2024-11-20 05:26:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|4
1732036380000|2024-11-19 17:13:00|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|7
1732080400000|2024-11-20 05:26:40|23|22.95|23|22.95|23|22.95|23|22.95|1
1732036390000|2024-11-19 17:13:10|23.18|23.13|23.2|23.15|23.2|23.15|23.15|23.1|13
1732080410000|2024-11-20 05:26:50|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|3
1732036400000|2024-11-19 17:13:20|23.21|23.16|23.18|23.13|23.21|23.16|23.18|23.13|4
1732080420000|2024-11-20 05:27:00|22.98|22.93|22.99|22.94|23|22.95|22.98|22.93|6
1732036410000|2024-11-19 17:13:30|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|3
1732080430000|2024-11-20 05:27:10|23|22.95|23|22.95|23|22.95|23|22.95|1
1732036420000|2024-11-19 17:13:40|23.18|23.13|23.21|23.16|23.21|23.16|23.18|23.13|4
1732080440000|2024-11-20 05:27:20|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1732036430000|2024-11-19 17:13:50|23.22|23.17|23.2|23.15|23.23|23.18|23.2|23.15|5
1732080450000|2024-11-20 05:27:30|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1732036440000|2024-11-19 17:14:00|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1732080460000|2024-11-20 05:27:40|22.99|22.94|22.96|22.91|22.99|22.94|22.95|22.9|6
1732036450000|2024-11-19 17:14:10|23.2|23.15|23.22|23.17|23.22|23.17|23.19|23.14|6
1732080470000|2024-11-20 05:27:50|22.97|22.92|22.99|22.94|22.99|22.94|22.97|22.92|3
1732036460000|2024-11-19 17:14:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732080480000|2024-11-20 05:28:00|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|2
1732036470000|2024-11-19 17:14:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732080510000|2024-11-20 05:28:30|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|5
1732036480000|2024-11-19 17:14:40|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|5
1732080520000|2024-11-20 05:28:40|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732036490000|2024-11-19 17:14:50|23.21|23.16|23.19|23.14|23.22|23.17|23.18|23.13|10
1732080530000|2024-11-20 05:28:50|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732036500000|2024-11-19 17:15:00|23.2|23.15|23.18|23.13|23.2|23.15|23.17|23.12|7
1732080540000|2024-11-20 05:29:00|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|3
1732036510000|2024-11-19 17:15:10|23.17|23.12|23.16|23.11|23.18|23.13|23.16|23.11|4
1732080550000|2024-11-20 05:29:10|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732036520000|2024-11-19 17:15:20|23.15|23.1|23.15|23.1|23.15|23.1|23.13|23.08|7
1732080560000|2024-11-20 05:29:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732036530000|2024-11-19 17:15:30|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|6
1732080570000|2024-11-20 05:29:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732036540000|2024-11-19 17:15:40|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732080580000|2024-11-20 05:29:40|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|2
1732036570000|2024-11-19 17:16:10|23.14|23.09|23.14|23.09|23.16|23.11|23.14|23.09|5
1732080590000|2024-11-20 05:29:50|22.88|22.83|22.87|22.82|22.89|22.84|22.87|22.82|4
1732036580000|2024-11-19 17:16:20|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732080600000|2024-11-20 05:30:00|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732036590000|2024-11-19 17:16:30|23.17|23.12|23.13|23.08|23.17|23.12|23.13|23.08|6
1732080620000|2024-11-20 05:30:20|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|4
1732036600000|2024-11-19 17:16:40|23.14|23.09|23.15|23.1|23.17|23.12|23.14|23.09|6
1732080630000|2024-11-20 05:30:30|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|3
1732036610000|2024-11-19 17:16:50|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732080640000|2024-11-20 05:30:40|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|2
1732036620000|2024-11-19 17:17:00|23.16|23.11|23.15|23.1|23.17|23.12|23.15|23.1|6
1732080650000|2024-11-20 05:30:50|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1732036630000|2024-11-19 17:17:10|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732080660000|2024-11-20 05:31:00|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|5
1732036640000|2024-11-19 17:17:20|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732080670000|2024-11-20 05:31:10|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|3
1732036650000|2024-11-19 17:17:30|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|3
1732080680000|2024-11-20 05:31:20|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|4
1732036660000|2024-11-19 17:17:40|23.09|23.04|23.1|23.05|23.1|23.05|23.08|23.03|6
1732080690000|2024-11-20 05:31:30|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|5
1732036670000|2024-11-19 17:17:50|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732080700000|2024-11-20 05:31:40|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|4
1732036680000|2024-11-19 17:18:00|23.09|23.04|23.12|23.07|23.13|23.08|23.09|23.04|6
1732080710000|2024-11-20 05:31:50|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732036690000|2024-11-19 17:18:10|23.13|23.08|23.16|23.11|23.16|23.11|23.13|23.08|4
1732080720000|2024-11-20 05:32:00|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|4
1732036700000|2024-11-19 17:18:20|23.15|23.1|23.15|23.1|23.16|23.11|23.14|23.09|7
1732080730000|2024-11-20 05:32:10|22.77|22.72|22.8|22.75|22.81|22.76|22.77|22.72|6
1732036710000|2024-11-19 17:18:30|23.14|23.09|23.13|23.08|23.15|23.1|23.13|23.08|6
1732080740000|2024-11-20 05:32:20|22.81|22.76|22.81|22.76|22.84|22.79|22.81|22.76|7
1732036720000|2024-11-19 17:18:40|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|6
1732080750000|2024-11-20 05:32:30|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732036730000|2024-11-19 17:18:50|23.12|23.07|23.14|23.09|23.15|23.1|23.12|23.07|5
1732080760000|2024-11-20 05:32:40|22.79|22.74|22.77|22.72|22.79|22.74|22.76|22.71|5
1732036740000|2024-11-19 17:19:00|23.15|23.1|23.15|23.1|23.16|23.11|23.14|23.09|7
1732080770000|2024-11-20 05:32:50|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|5
1732036750000|2024-11-19 17:19:10|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732080780000|2024-11-20 05:33:00|22.81|22.76|22.83|22.78|22.84|22.79|22.81|22.76|5
1732080790000|2024-11-20 05:33:10|22.82|22.77|22.84|22.79|22.85|22.8|22.81|22.76|12
1732037180000|2024-11-19 17:26:20|23.1|23.05|23.1|23.05|23.1|23.05|23.05|23|7
1732080800000|2024-11-20 05:33:20|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|3
1732037190000|2024-11-19 17:26:30|23.11|23.06|23.12|23.07|23.16|23.11|23.11|23.06|10
1732080810000|2024-11-20 05:33:30|22.82|22.77|22.83|22.78|22.84|22.79|22.82|22.77|6
1732037200000|2024-11-19 17:26:40|23.11|23.06|23.1|23.05|23.12|23.07|23.1|23.05|4
1732080820000|2024-11-20 05:33:40|22.82|22.77|22.8|22.75|22.82|22.77|22.79|22.74|5
1732037210000|2024-11-19 17:26:50|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|5
1732080830000|2024-11-20 05:33:50|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732037220000|2024-11-19 17:27:00|23.08|23.03|23.1|23.05|23.1|23.05|23.08|23.03|9
1732080840000|2024-11-20 05:34:00|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732037230000|2024-11-19 17:27:10|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732080850000|2024-11-20 05:34:10|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|3
1732037240000|2024-11-19 17:27:20|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732080860000|2024-11-20 05:34:20|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|4
1732037250000|2024-11-19 17:27:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732080870000|2024-11-20 05:34:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732037260000|2024-11-19 17:27:40|23.09|23.04|23.1|23.05|23.1|23.05|23.08|23.03|4
1732080880000|2024-11-20 05:34:40|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|3
1732037270000|2024-11-19 17:27:50|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|4
1732080890000|2024-11-20 05:34:50|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1732037280000|2024-11-19 17:28:00|23.09|23.04|23.08|23.03|23.09|23.04|23.07|23.02|4
1732080900000|2024-11-20 05:35:00|22.82|22.77|22.78|22.73|22.82|22.77|22.78|22.73|4
1732037290000|2024-11-19 17:28:10|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|3
1732080910000|2024-11-20 05:35:10|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|5
1732037300000|2024-11-19 17:28:20|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732080920000|2024-11-20 05:35:20|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732037310000|2024-11-19 17:28:30|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|4
1732080930000|2024-11-20 05:35:30|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732037320000|2024-11-19 17:28:40|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1732080940000|2024-11-20 05:35:40|22.77|22.72|22.79|22.74|22.79|22.74|22.77|22.72|3
1732037330000|2024-11-19 17:28:50|23.07|23.02|23.05|23|23.07|23.02|23.05|23|5
1732080950000|2024-11-20 05:35:50|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|4
1732037340000|2024-11-19 17:29:00|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|3
1732080960000|2024-11-20 05:36:00|22.8|22.75|22.79|22.74|22.81|22.76|22.79|22.74|6
1732037360000|2024-11-19 17:29:20|23.07|23.02|23.08|23.03|23.08|23.03|23.06|23.01|6
1732080970000|2024-11-20 05:36:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|6
1732037370000|2024-11-19 17:29:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|6
1732080980000|2024-11-20 05:36:20|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1732037380000|2024-11-19 17:29:40|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732080990000|2024-11-20 05:36:30|22.76|22.71|22.77|22.72|22.77|22.72|22.75|22.7|8
1732037390000|2024-11-19 17:29:50|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|3
1732081000000|2024-11-20 05:36:40|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1732037400000|2024-11-19 17:30:00|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732081010000|2024-11-20 05:36:50|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732037410000|2024-11-19 17:30:10|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732081020000|2024-11-20 05:37:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732037420000|2024-11-19 17:30:20|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|3
1732081030000|2024-11-20 05:37:10|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|2
1732037430000|2024-11-19 17:30:30|23.1|23.05|23.12|23.07|23.12|23.07|23.08|23.03|7
1732081040000|2024-11-20 05:37:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|2
1732037440000|2024-11-19 17:30:40|23.13|23.08|23.14|23.09|23.15|23.1|23.13|23.08|6
1732081060000|2024-11-20 05:37:40|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|7
1732037450000|2024-11-19 17:30:50|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732081070000|2024-11-20 05:37:50|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|3
1732037460000|2024-11-19 17:31:00|23.14|23.09|23.13|23.08|23.15|23.1|23.11|23.06|8
1732081080000|2024-11-20 05:38:00|22.84|22.79|22.85|22.8|22.86|22.81|22.84|22.79|3
1732037470000|2024-11-19 17:31:10|23.12|23.07|23.14|23.09|23.15|23.1|23.11|23.06|9
1732081090000|2024-11-20 05:38:10|22.86|22.81|22.88|22.83|22.9|22.85|22.86|22.81|5
1732037480000|2024-11-19 17:31:20|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|4
1732081100000|2024-11-20 05:38:20|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1732037490000|2024-11-19 17:31:30|23.15|23.1|23.19|23.14|23.19|23.14|23.15|23.1|5
1732081110000|2024-11-20 05:38:30|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732037500000|2024-11-19 17:31:40|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|5
1732081120000|2024-11-20 05:38:40|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|3
1732037510000|2024-11-19 17:31:50|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|4
1732081130000|2024-11-20 05:38:50|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732037520000|2024-11-19 17:32:00|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|6
1732081140000|2024-11-20 05:39:00|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1732037530000|2024-11-19 17:32:10|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1732081150000|2024-11-20 05:39:10|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|4
1732037540000|2024-11-19 17:32:20|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|4
1732081160000|2024-11-20 05:39:20|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|3
1732037550000|2024-11-19 17:32:30|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|5
1732081170000|2024-11-20 05:39:30|22.82|22.77|22.82|22.77|22.83|22.78|22.82|22.77|3
1732037560000|2024-11-19 17:32:40|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1732081180000|2024-11-20 05:39:40|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|5
1732037570000|2024-11-19 17:32:50|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|4
1732081190000|2024-11-20 05:39:50|22.82|22.77|22.8|22.75|22.83|22.78|22.8|22.75|5
1732037580000|2024-11-19 17:33:00|23.18|23.13|23.16|23.11|23.19|23.14|23.16|23.11|5
1732081200000|2024-11-20 05:40:00|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|2
1732037590000|2024-11-19 17:33:10|23.17|23.12|23.17|23.12|23.17|23.12|23.15|23.1|9
1732081210000|2024-11-20 05:40:10|22.79|22.74|22.82|22.77|22.82|22.77|22.79|22.74|4
1732037600000|2024-11-19 17:33:20|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732081220000|2024-11-20 05:40:20|22.81|22.76|22.83|22.78|22.83|22.78|22.81|22.76|7
1732037610000|2024-11-19 17:33:30|23.18|23.13|23.16|23.11|23.19|23.14|23.16|23.11|13
1732081230000|2024-11-20 05:40:30|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|3
1732037620000|2024-11-19 17:33:40|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|8
1732081240000|2024-11-20 05:40:40|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|4
1732037630000|2024-11-19 17:33:50|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|9
1732081250000|2024-11-20 05:40:50|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|5
1732037640000|2024-11-19 17:34:00|23.2|23.15|23.21|23.16|23.22|23.17|23.2|23.15|14
1732081260000|2024-11-20 05:41:00|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|2
1732037650000|2024-11-19 17:34:10|23.22|23.17|23.2|23.15|23.22|23.17|23.19|23.14|6
1732081270000|2024-11-20 05:41:10|22.82|22.77|22.81|22.76|22.85|22.8|22.8|22.75|10
1732037660000|2024-11-19 17:34:20|23.19|23.14|23.19|23.14|23.22|23.17|23.19|23.14|13
1732081280000|2024-11-20 05:41:20|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732037670000|2024-11-19 17:34:30|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|5
1732081290000|2024-11-20 05:41:30|22.81|22.76|22.84|22.79|22.84|22.79|22.81|22.76|4
1732037680000|2024-11-19 17:34:40|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|4
1732081300000|2024-11-20 05:41:40|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|4
1732037690000|2024-11-19 17:34:50|23.19|23.14|23.19|23.14|23.2|23.15|23.18|23.13|5
1732081310000|2024-11-20 05:41:50|22.83|22.78|22.82|22.77|22.84|22.79|22.82|22.77|6
1732081320000|2024-11-20 05:42:00|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|5
1732037700000|2024-11-19 17:35:00|23.18|23.13|23.2|23.15|23.2|23.15|23.17|23.12|7
1732081330000|2024-11-20 05:42:10|22.83|22.78|22.84|22.79|22.86|22.81|22.82|22.77|8
1732037710000|2024-11-19 17:35:10|23.21|23.16|23.21|23.16|23.22|23.17|23.2|23.15|11
1732081340000|2024-11-20 05:42:20|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1732037730000|2024-11-19 17:35:30|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|14
1732081350000|2024-11-20 05:42:30|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732037740000|2024-11-19 17:35:40|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|8
1732081360000|2024-11-20 05:42:40|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1732037750000|2024-11-19 17:35:50|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732081370000|2024-11-20 05:42:50|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732037760000|2024-11-19 17:36:00|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|4
1732081380000|2024-11-20 05:43:00|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|4
1732037770000|2024-11-19 17:36:10|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732081390000|2024-11-20 05:43:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732037780000|2024-11-19 17:36:20|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|4
1732081410000|2024-11-20 05:43:30|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|4
1732037790000|2024-11-19 17:36:30|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732081420000|2024-11-20 05:43:40|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732037800000|2024-11-19 17:36:40|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732081430000|2024-11-20 05:43:50|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|2
1732037810000|2024-11-19 17:36:50|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|4
1732081440000|2024-11-20 05:44:00|22.89|22.84|22.9|22.85|22.9|22.85|22.87|22.82|6
1732037820000|2024-11-19 17:37:00|23.25|23.2|23.27|23.22|23.27|23.22|23.25|23.2|3
1732081450000|2024-11-20 05:44:10|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732037830000|2024-11-19 17:37:10|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|9
1732081460000|2024-11-20 05:44:20|22.88|22.83|22.9|22.85|22.91|22.86|22.88|22.83|5
1732081470000|2024-11-20 05:44:30|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|3
1732037840000|2024-11-19 17:37:20|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|8
1732081480000|2024-11-20 05:44:40|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|3
1732037850000|2024-11-19 17:37:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732081490000|2024-11-20 05:44:50|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732037860000|2024-11-19 17:37:40|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|3
1732081500000|2024-11-20 05:45:00|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|3
1732037870000|2024-11-19 17:37:50|23.2|23.15|23.21|23.16|23.22|23.17|23.2|23.15|8
1732081510000|2024-11-20 05:45:10|22.84|22.79|22.85|22.8|22.86|22.81|22.84|22.79|4
1732037880000|2024-11-19 17:38:00|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|2
1732081520000|2024-11-20 05:45:20|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|5
1732037890000|2024-11-19 17:38:10|23.22|23.17|23.2|23.15|23.23|23.18|23.2|23.15|7
1732081530000|2024-11-20 05:45:30|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|4
1732037900000|2024-11-19 17:38:20|23.19|23.14|23.2|23.15|23.2|23.15|23.18|23.13|6
1732081540000|2024-11-20 05:45:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732037910000|2024-11-19 17:38:30|23.19|23.14|23.2|23.15|23.21|23.16|23.19|23.14|6
1732081550000|2024-11-20 05:45:50|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|5
1732037920000|2024-11-19 17:38:40|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1732081560000|2024-11-20 05:46:00|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732037930000|2024-11-19 17:38:50|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732081570000|2024-11-20 05:46:10|22.89|22.84|22.9|22.85|22.9|22.85|22.88|22.83|6
1732037940000|2024-11-19 17:39:00|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1732081580000|2024-11-20 05:46:20|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732037950000|2024-11-19 17:39:10|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|4
1732081590000|2024-11-20 05:46:30|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732037960000|2024-11-19 17:39:20|23.22|23.17|23.24|23.19|23.24|23.19|23.22|23.17|3
1732081600000|2024-11-20 05:46:40|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732037970000|2024-11-19 17:39:30|23.25|23.2|23.3|23.25|23.3|23.25|23.25|23.2|5
1732081610000|2024-11-20 05:46:50|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|3
1732037980000|2024-11-19 17:39:40|23.29|23.24|23.27|23.22|23.29|23.24|23.27|23.22|3
1732081620000|2024-11-20 05:47:00|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|4
1732037990000|2024-11-19 17:39:50|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|4
1732081630000|2024-11-20 05:47:10|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732038000000|2024-11-19 17:40:00|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|7
1732081640000|2024-11-20 05:47:20|22.94|22.89|22.99|22.94|22.99|22.94|22.94|22.89|6
1732038020000|2024-11-19 17:40:20|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1732081650000|2024-11-20 05:47:30|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1732038030000|2024-11-19 17:40:30|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|8
1732081660000|2024-11-20 05:47:40|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|4
1732038040000|2024-11-19 17:40:40|23.27|23.22|23.25|23.2|23.28|23.23|23.25|23.2|7
1732081670000|2024-11-20 05:47:50|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732038050000|2024-11-19 17:40:50|23.26|23.21|23.26|23.21|23.27|23.22|23.25|23.2|5
1732081680000|2024-11-20 05:48:00|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|4
1732038060000|2024-11-19 17:41:00|23.27|23.22|23.25|23.2|23.27|23.22|23.23|23.18|7
1732081690000|2024-11-20 05:48:10|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732038070000|2024-11-19 17:41:10|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|5
1732081700000|2024-11-20 05:48:20|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|8
1732038080000|2024-11-19 17:41:20|23.25|23.2|23.27|23.22|23.28|23.23|23.24|23.19|6
1732081710000|2024-11-20 05:48:30|22.97|22.92|22.99|22.94|22.99|22.94|22.97|22.92|5
1732038090000|2024-11-19 17:41:30|23.28|23.23|23.28|23.23|23.28|23.23|23.27|23.22|3
1732081720000|2024-11-20 05:48:40|22.98|22.93|22.98|22.93|22.99|22.94|22.97|22.92|5
1732038100000|2024-11-19 17:41:40|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|4
1732081740000|2024-11-20 05:49:00|22.99|22.94|23|22.95|23.01|22.96|22.99|22.94|4
1732038110000|2024-11-19 17:41:50|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|9
1732081750000|2024-11-20 05:49:10|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1732038120000|2024-11-19 17:42:00|23.3|23.25|23.28|23.23|23.3|23.25|23.27|23.22|6
1732081760000|2024-11-20 05:49:20|23|22.95|23|22.95|23|22.95|22.99|22.94|5
1732038130000|2024-11-19 17:42:10|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|9
1732081770000|2024-11-20 05:49:30|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732038140000|2024-11-19 17:42:20|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732081780000|2024-11-20 05:49:40|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|3
1732038150000|2024-11-19 17:42:30|23.27|23.22|23.28|23.23|23.28|23.23|23.27|23.22|4
1732081790000|2024-11-20 05:49:50|23|22.95|23|22.95|23|22.95|23|22.95|1
1732038160000|2024-11-19 17:42:40|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|8
1732081800000|2024-11-20 05:50:00|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|3
1732038180000|2024-11-19 17:43:00|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732081810000|2024-11-20 05:50:10|23.02|22.97|23|22.95|23.02|22.97|23|22.95|5
1732038190000|2024-11-19 17:43:10|23.34|23.29|23.38|23.33|23.38|23.33|23.34|23.29|4
1732081820000|2024-11-20 05:50:20|23.01|22.96|23.02|22.97|23.02|22.97|23|22.95|8
1732038200000|2024-11-19 17:43:20|23.39|23.34|23.41|23.36|23.41|23.36|23.38|23.33|5
1732081830000|2024-11-20 05:50:30|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|5
1732038210000|2024-11-19 17:43:30|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|6
1732081840000|2024-11-20 05:50:40|23.02|22.97|23.02|22.97|23.02|22.97|23|22.95|5
1732038220000|2024-11-19 17:43:40|23.4|23.35|23.39|23.34|23.4|23.35|23.38|23.33|8
1732081850000|2024-11-20 05:50:50|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|3
1732038230000|2024-11-19 17:43:50|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732081860000|2024-11-20 05:51:00|23.02|22.97|23.03|22.98|23.06|23.01|23.02|22.97|11
1732038240000|2024-11-19 17:44:00|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|6
1732081870000|2024-11-20 05:51:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732038250000|2024-11-19 17:44:10|23.35|23.3|23.34|23.29|23.36|23.31|23.33|23.28|6
1732081880000|2024-11-20 05:51:20|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|4
1732038260000|2024-11-19 17:44:20|23.35|23.3|23.36|23.31|23.36|23.31|23.34|23.29|6
1732081890000|2024-11-20 05:51:30|23.04|22.99|23.05|23|23.05|23|23.03|22.98|4
1732038270000|2024-11-19 17:44:30|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732081900000|2024-11-20 05:51:40|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732038280000|2024-11-19 17:44:40|23.35|23.3|23.36|23.31|23.36|23.31|23.34|23.29|4
1732081910000|2024-11-20 05:51:50|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|3
1732038290000|2024-11-19 17:44:50|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|4
1732081920000|2024-11-20 05:52:00|23.04|22.99|23.09|23.04|23.09|23.04|23.03|22.98|11
1732038300000|2024-11-19 17:45:00|23.35|23.3|23.37|23.32|23.37|23.32|23.34|23.29|5
1732081930000|2024-11-20 05:52:10|23.08|23.03|23.09|23.04|23.11|23.06|23.08|23.03|6
1732038310000|2024-11-19 17:45:10|23.38|23.33|23.36|23.31|23.4|23.35|23.36|23.31|6
1732081940000|2024-11-20 05:52:20|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|3
1732038320000|2024-11-19 17:45:20|23.35|23.3|23.34|23.29|23.35|23.3|23.33|23.28|4
1732081950000|2024-11-20 05:52:30|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732038330000|2024-11-19 17:45:30|23.35|23.3|23.36|23.31|23.37|23.32|23.35|23.3|6
1732081960000|2024-11-20 05:52:40|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|6
1732038340000|2024-11-19 17:45:40|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|2
1732081980000|2024-11-20 05:53:00|23.12|23.07|23.16|23.11|23.16|23.11|23.12|23.07|6
1732038350000|2024-11-19 17:45:50|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|6
1732081990000|2024-11-20 05:53:10|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|4
1732038360000|2024-11-19 17:46:00|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732082000000|2024-11-20 05:53:20|23.19|23.14|23.22|23.17|23.24|23.19|23.19|23.14|8
1732038370000|2024-11-19 17:46:10|23.31|23.26|23.29|23.24|23.31|23.26|23.28|23.23|5
1732082010000|2024-11-20 05:53:30|23.21|23.16|23.18|23.13|23.21|23.16|23.16|23.11|9
1732038380000|2024-11-19 17:46:20|23.3|23.25|23.3|23.25|23.32|23.27|23.3|23.25|5
1732082020000|2024-11-20 05:53:40|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732038390000|2024-11-19 17:46:30|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1732082030000|2024-11-20 05:53:50|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732038400000|2024-11-19 17:46:40|23.28|23.23|23.27|23.22|23.28|23.23|23.26|23.21|4
1732082040000|2024-11-20 05:54:00|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732038410000|2024-11-19 17:46:50|23.28|23.23|23.32|23.27|23.32|23.27|23.28|23.23|5
1732082050000|2024-11-20 05:54:10|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732038420000|2024-11-19 17:47:00|23.31|23.26|23.27|23.22|23.31|23.26|23.26|23.21|7
1732082060000|2024-11-20 05:54:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732038430000|2024-11-19 17:47:10|23.25|23.2|23.26|23.21|23.26|23.21|23.24|23.19|6
1732082080000|2024-11-20 05:54:40|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1732038440000|2024-11-19 17:47:20|23.25|23.2|23.27|23.22|23.27|23.22|23.25|23.2|3
1732082090000|2024-11-20 05:54:50|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732038450000|2024-11-19 17:47:30|23.26|23.21|23.27|23.22|23.27|23.22|23.26|23.21|2
1732082100000|2024-11-20 05:55:00|23.18|23.13|23.18|23.13|23.19|23.14|23.17|23.12|5
1732038460000|2024-11-19 17:47:40|23.28|23.23|23.26|23.21|23.29|23.24|23.26|23.21|5
1732082110000|2024-11-20 05:55:10|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732038470000|2024-11-19 17:47:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732082120000|2024-11-20 05:55:20|23.21|23.16|23.27|23.22|23.27|23.22|23.21|23.16|5
1732038480000|2024-11-19 17:48:00|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732082130000|2024-11-20 05:55:30|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732038490000|2024-11-19 17:48:10|23.25|23.2|23.2|23.15|23.25|23.2|23.2|23.15|6
1732082140000|2024-11-20 05:55:40|23.24|23.19|23.26|23.21|23.27|23.22|23.24|23.19|5
1732038500000|2024-11-19 17:48:20|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|4
1732082150000|2024-11-20 05:55:50|23.27|23.22|23.27|23.22|23.28|23.23|23.27|23.22|5
1732038510000|2024-11-19 17:48:30|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732082160000|2024-11-20 05:56:00|23.28|23.23|23.3|23.25|23.3|23.25|23.27|23.22|5
1732038520000|2024-11-19 17:48:40|23.19|23.14|23.2|23.15|23.21|23.16|23.19|23.14|8
1732082170000|2024-11-20 05:56:10|23.29|23.24|23.27|23.22|23.29|23.24|23.26|23.21|7
1732038530000|2024-11-19 17:48:50|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1732082180000|2024-11-20 05:56:20|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1732038540000|2024-11-19 17:49:00|23.2|23.15|23.18|23.13|23.21|23.16|23.18|23.13|5
1732082190000|2024-11-20 05:56:30|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|3
1732038560000|2024-11-19 17:49:20|23.17|23.12|23.16|23.11|23.17|23.12|23.15|23.1|4
1732082200000|2024-11-20 05:56:40|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732038570000|2024-11-19 17:49:30|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732082210000|2024-11-20 05:56:50|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|4
1732038580000|2024-11-19 17:49:40|23.16|23.11|23.15|23.1|23.17|23.12|23.15|23.1|6
1732082220000|2024-11-20 05:57:00|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|4
1732082230000|2024-11-20 05:57:10|23.32|23.27|23.29|23.24|23.33|23.28|23.28|23.23|7
1732082240000|2024-11-20 05:57:20|23.3|23.25|23.32|23.27|23.32|23.27|23.3|23.25|3
1732038590000|2024-11-19 17:49:50|23.16|23.11|23.15|23.1|23.16|23.11|23.14|23.09|4
1732082250000|2024-11-20 05:57:30|23.31|23.26|23.31|23.26|23.31|23.26|23.3|23.25|3
1732038600000|2024-11-19 17:50:00|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732082260000|2024-11-20 05:57:40|23.3|23.25|23.33|23.28|23.33|23.28|23.3|23.25|4
1732038610000|2024-11-19 17:50:10|23.13|23.08|23.13|23.08|23.13|23.08|23.12|23.07|3
1732082270000|2024-11-20 05:57:50|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|3
1732038620000|2024-11-19 17:50:20|23.12|23.07|23.13|23.08|23.13|23.08|23.12|23.07|8
1732082280000|2024-11-20 05:58:00|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|5
1732038630000|2024-11-19 17:50:30|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732082290000|2024-11-20 05:58:10|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1732038640000|2024-11-19 17:50:40|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732082680000|2024-11-20 06:04:40|23.48|23.43|23.66|23.61|23.67|23.62|23.48|23.43|7
1732038650000|2024-11-19 17:50:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732082690000|2024-11-20 06:04:50|23.65|23.6|23.63|23.58|23.66|23.61|23.62|23.57|13
1732038660000|2024-11-19 17:51:00|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732082700000|2024-11-20 06:05:00|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732038740000|2024-11-19 17:52:20|23.11|23.06|23.13|23.08|23.14|23.09|23.11|23.06|5
1732082720000|2024-11-20 06:05:20|23.65|23.6|23.62|23.57|23.67|23.62|23.61|23.56|12
1732038750000|2024-11-19 17:52:30|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732082730000|2024-11-20 06:05:30|23.63|23.58|23.65|23.6|23.65|23.6|23.62|23.57|5
1732038760000|2024-11-19 17:52:40|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|3
1732082740000|2024-11-20 06:05:40|23.66|23.61|23.69|23.64|23.69|23.64|23.66|23.61|3
1732038770000|2024-11-19 17:52:50|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732082750000|2024-11-20 06:05:50|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|5
1732038780000|2024-11-19 17:53:00|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732082760000|2024-11-20 06:06:00|23.74|23.69|23.79|23.74|23.79|23.74|23.72|23.67|9
1732038790000|2024-11-19 17:53:10|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732082770000|2024-11-20 06:06:10|23.81|23.76|23.82|23.77|23.86|23.81|23.81|23.76|15
1732038800000|2024-11-19 17:53:20|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1732082780000|2024-11-20 06:06:20|23.83|23.78|23.77|23.72|23.83|23.78|23.77|23.72|8
1732038810000|2024-11-19 17:53:30|23.12|23.07|23.11|23.06|23.12|23.07|23.1|23.05|4
1732082790000|2024-11-20 06:06:30|23.78|23.73|23.85|23.8|23.85|23.8|23.78|23.73|9
1732038820000|2024-11-19 17:53:40|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|3
1732082800000|2024-11-20 06:06:40|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|8
1732038830000|2024-11-19 17:53:50|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1732082810000|2024-11-20 06:06:50|23.87|23.82|23.89|23.84|23.89|23.84|23.86|23.81|5
1732038840000|2024-11-19 17:54:00|23.13|23.08|23.14|23.09|23.14|23.09|23.12|23.07|4
1732082820000|2024-11-20 06:07:00|23.9|23.85|23.86|23.81|23.91|23.86|23.84|23.79|11
1732038850000|2024-11-19 17:54:10|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732082830000|2024-11-20 06:07:10|23.85|23.8|23.85|23.8|23.86|23.81|23.81|23.76|12
1732038860000|2024-11-19 17:54:20|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1732082840000|2024-11-20 06:07:20|23.84|23.79|23.87|23.82|23.87|23.82|23.83|23.78|14
1732038880000|2024-11-19 17:54:40|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732082850000|2024-11-20 06:07:30|23.86|23.81|23.83|23.78|23.86|23.81|23.82|23.77|11
1732038890000|2024-11-19 17:54:50|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732082860000|2024-11-20 06:07:40|23.84|23.79|23.84|23.79|23.85|23.8|23.83|23.78|11
1732038900000|2024-11-19 17:55:00|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|3
1732082870000|2024-11-20 06:07:50|23.83|23.78|23.81|23.76|23.84|23.79|23.8|23.75|7
1732038910000|2024-11-19 17:55:10|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732082880000|2024-11-20 06:08:00|23.8|23.75|23.81|23.76|23.82|23.77|23.8|23.75|10
1732038920000|2024-11-19 17:55:20|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732082890000|2024-11-20 06:08:10|23.8|23.75|23.79|23.74|23.8|23.75|23.77|23.72|10
1732038930000|2024-11-19 17:55:30|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1732082900000|2024-11-20 06:08:20|23.8|23.75|23.78|23.73|23.81|23.76|23.78|23.73|9
1732038940000|2024-11-19 17:55:40|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|5
1732082910000|2024-11-20 06:08:30|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|12
1732038950000|2024-11-19 17:55:50|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|3
1732082920000|2024-11-20 06:08:40|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|4
1732038960000|2024-11-19 17:56:00|23.11|23.06|23.07|23.02|23.11|23.06|23.07|23.02|5
1732082930000|2024-11-20 06:08:50|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|6
1732038970000|2024-11-19 17:56:10|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|2
1732082940000|2024-11-20 06:09:00|23.79|23.74|23.79|23.74|23.84|23.79|23.79|23.74|10
1732038980000|2024-11-19 17:56:20|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732082950000|2024-11-20 06:09:10|23.77|23.72|23.74|23.69|23.77|23.72|23.69|23.64|9
1732038990000|2024-11-19 17:56:30|23.09|23.04|23.09|23.04|23.1|23.05|23.09|23.04|3
1732082960000|2024-11-20 06:09:20|23.76|23.71|23.75|23.7|23.79|23.74|23.75|23.7|12
1732039020000|2024-11-19 17:57:00|23.08|23.03|23.1|23.05|23.1|23.05|23.08|23.03|5
1732082970000|2024-11-20 06:09:30|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|7
1732039030000|2024-11-19 17:57:10|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732082980000|2024-11-20 06:09:40|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|9
1732039040000|2024-11-19 17:57:20|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1732082990000|2024-11-20 06:09:50|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|9
1732039050000|2024-11-19 17:57:30|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732083000000|2024-11-20 06:10:00|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|13
1732039070000|2024-11-19 17:57:50|23.09|23.04|23.09|23.04|23.1|23.05|23.09|23.04|3
1732083010000|2024-11-20 06:10:10|23.74|23.69|23.72|23.67|23.74|23.69|23.72|23.67|7
1732039080000|2024-11-19 17:58:00|23.1|23.05|23.06|23.01|23.1|23.05|23.06|23.01|4
1732083020000|2024-11-20 06:10:20|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|3
1732039090000|2024-11-19 17:58:10|23.05|23|23.05|23|23.05|23|23.05|23|1
1732083030000|2024-11-20 06:10:30|23.7|23.65|23.71|23.66|23.71|23.66|23.69|23.64|6
1732039100000|2024-11-19 17:58:20|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732083040000|2024-11-20 06:10:40|23.7|23.65|23.67|23.62|23.7|23.65|23.67|23.62|4
1732039110000|2024-11-19 17:58:30|23.05|23|23.02|22.97|23.05|23|23.02|22.97|4
1732083050000|2024-11-20 06:10:50|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|5
1732039120000|2024-11-19 17:58:40|23.01|22.96|23.03|22.98|23.03|22.98|23.01|22.96|3
1732083060000|2024-11-20 06:11:00|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|8
1732039150000|2024-11-19 17:59:10|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732083070000|2024-11-20 06:11:10|23.65|23.6|23.66|23.61|23.67|23.62|23.65|23.6|6
1732039160000|2024-11-19 17:59:20|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732083080000|2024-11-20 06:11:20|23.65|23.6|23.65|23.6|23.67|23.62|23.65|23.6|9
1732039170000|2024-11-19 17:59:30|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732083090000|2024-11-20 06:11:30|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|10
1732039190000|2024-11-19 17:59:50|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|5
1732083100000|2024-11-20 06:11:40|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|8
1732039210000|2024-11-19 18:00:10|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732083110000|2024-11-20 06:11:50|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|4
1732039220000|2024-11-19 18:00:20|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|6
1732083120000|2024-11-20 06:12:00|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|8
1732039250000|2024-11-19 18:00:50|23.01|22.96|23|22.95|23.01|22.96|22.99|22.94|4
1732083130000|2024-11-20 06:12:10|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732039260000|2024-11-19 18:01:00|23.01|22.96|23|22.95|23.01|22.96|23|22.95|4
1732083460000|2024-11-20 06:17:40|23.76|23.71|23.83|23.78|23.84|23.79|23.76|23.71|8
1732039270000|2024-11-19 18:01:10|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1732083470000|2024-11-20 06:17:50|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732039280000|2024-11-19 18:01:20|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732083480000|2024-11-20 06:18:00|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1732039290000|2024-11-19 18:01:30|23|22.95|23|22.95|23|22.95|23|22.95|1
1732083490000|2024-11-20 06:18:10|23.77|23.72|23.79|23.74|23.79|23.74|23.76|23.71|7
1732039300000|2024-11-19 18:01:40|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732083500000|2024-11-20 06:18:20|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|4
1732039310000|2024-11-19 18:01:50|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|4
1732083510000|2024-11-20 06:18:30|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732039320000|2024-11-19 18:02:00|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1732083520000|2024-11-20 06:18:40|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732039330000|2024-11-19 18:02:10|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|3
1732083530000|2024-11-20 06:18:50|23.79|23.74|23.79|23.74|23.8|23.75|23.78|23.73|5
1732039340000|2024-11-19 18:02:20|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1732083540000|2024-11-20 06:19:00|23.8|23.75|23.75|23.7|23.8|23.75|23.75|23.7|4
1732039350000|2024-11-19 18:02:30|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1732083550000|2024-11-20 06:19:10|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732039360000|2024-11-19 18:02:40|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|7
1732083570000|2024-11-20 06:19:30|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732039370000|2024-11-19 18:02:50|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1732083580000|2024-11-20 06:19:40|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|4
1732039380000|2024-11-19 18:03:00|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732083590000|2024-11-20 06:19:50|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|3
1732039390000|2024-11-19 18:03:10|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|3
1732083600000|2024-11-20 06:20:00|23.75|23.7|23.76|23.71|23.77|23.72|23.75|23.7|4
1732039400000|2024-11-19 18:03:20|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732083610000|2024-11-20 06:20:10|23.77|23.72|23.79|23.74|23.8|23.75|23.77|23.72|7
1732039410000|2024-11-19 18:03:30|22.84|22.79|22.8|22.75|22.85|22.8|22.8|22.75|7
1732083620000|2024-11-20 06:20:20|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|4
1732039420000|2024-11-19 18:03:40|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732039430000|2024-11-19 18:03:50|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|5
1732083980000|2024-11-20 06:26:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732039440000|2024-11-19 18:04:00|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1732083990000|2024-11-20 06:26:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732039450000|2024-11-19 18:04:10|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732084000000|2024-11-20 06:26:40|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|3
1732039460000|2024-11-19 18:04:20|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|3
1732084010000|2024-11-20 06:26:50|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|4
1732039470000|2024-11-19 18:04:30|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732084020000|2024-11-20 06:27:00|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|10
1732039480000|2024-11-19 18:04:40|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|7
1732084030000|2024-11-20 06:27:10|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|5
1732039490000|2024-11-19 18:04:50|22.73|22.68|22.74|22.69|22.74|22.69|22.73|22.68|4
1732084040000|2024-11-20 06:27:20|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|7
1732084050000|2024-11-20 06:27:30|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|5
1732039500000|2024-11-19 18:05:00|22.75|22.7|22.72|22.67|22.75|22.7|22.72|22.67|8
1732084060000|2024-11-20 06:27:40|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|3
1732039510000|2024-11-19 18:05:10|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|2
1732084070000|2024-11-20 06:27:50|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732039520000|2024-11-19 18:05:20|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|3
1732084080000|2024-11-20 06:28:00|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|3
1732039530000|2024-11-19 18:05:30|22.72|22.67|22.76|22.71|22.76|22.71|22.72|22.67|5
1732084090000|2024-11-20 06:28:10|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1732039540000|2024-11-19 18:05:40|22.75|22.7|22.75|22.7|22.77|22.72|22.75|22.7|5
1732084100000|2024-11-20 06:28:20|23.76|23.71|23.74|23.69|23.76|23.71|23.74|23.69|3
1732039550000|2024-11-19 18:05:50|22.76|22.71|22.77|22.72|22.78|22.73|22.76|22.71|4
1732084110000|2024-11-20 06:28:30|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732039560000|2024-11-19 18:06:00|22.76|22.71|22.77|22.72|22.78|22.73|22.75|22.7|6
1732084120000|2024-11-20 06:28:40|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|5
1732039570000|2024-11-19 18:06:10|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|9
1732084130000|2024-11-20 06:28:50|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|6
1732039580000|2024-11-19 18:06:20|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1732084140000|2024-11-20 06:29:00|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|5
1732039590000|2024-11-19 18:06:30|22.76|22.71|22.76|22.71|22.77|22.72|22.76|22.71|3
1732084150000|2024-11-20 06:29:10|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732039600000|2024-11-19 18:06:40|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|2
1732084160000|2024-11-20 06:29:20|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732039610000|2024-11-19 18:06:50|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|4
1732084170000|2024-11-20 06:29:30|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732039620000|2024-11-19 18:07:00|22.79|22.74|22.83|22.78|22.83|22.78|22.79|22.74|5
1732084180000|2024-11-20 06:29:40|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1732039630000|2024-11-19 18:07:10|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1732084190000|2024-11-20 06:29:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732039640000|2024-11-19 18:07:20|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1732039650000|2024-11-19 18:07:30|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1732084200000|2024-11-20 06:30:00|23.76|23.71|23.74|23.69|23.76|23.71|23.74|23.69|7
1732039660000|2024-11-19 18:07:40|22.84|22.79|22.85|22.8|22.86|22.81|22.84|22.79|6
1732084210000|2024-11-20 06:30:10|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1732039680000|2024-11-19 18:08:00|22.84|22.79|22.87|22.82|22.87|22.82|22.84|22.79|4
1732084230000|2024-11-20 06:30:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732039690000|2024-11-19 18:08:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|4
1732084240000|2024-11-20 06:30:40|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|4
1732039710000|2024-11-19 18:08:30|22.86|22.81|22.84|22.79|22.86|22.81|22.84|22.79|5
1732084250000|2024-11-20 06:30:50|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|6
1732039720000|2024-11-19 18:08:40|22.83|22.78|22.82|22.77|22.83|22.78|22.8|22.75|8
1732084260000|2024-11-20 06:31:00|23.73|23.68|23.69|23.64|23.73|23.68|23.69|23.64|7
1732039730000|2024-11-19 18:08:50|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|10
1732084270000|2024-11-20 06:31:10|23.68|23.63|23.71|23.66|23.72|23.67|23.68|23.63|6
1732039740000|2024-11-19 18:09:00|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|5
1732084280000|2024-11-20 06:31:20|23.7|23.65|23.71|23.66|23.71|23.66|23.69|23.64|6
1732039750000|2024-11-19 18:09:10|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|4
1732084290000|2024-11-20 06:31:30|23.7|23.65|23.71|23.66|23.72|23.67|23.7|23.65|6
1732039760000|2024-11-19 18:09:20|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1732084300000|2024-11-20 06:31:40|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1732039770000|2024-11-19 18:09:30|22.84|22.79|22.84|22.79|22.85|22.8|22.84|22.79|3
1732084310000|2024-11-20 06:31:50|23.71|23.66|23.7|23.65|23.71|23.66|23.69|23.64|4
1732039780000|2024-11-19 18:09:40|22.85|22.8|22.85|22.8|22.86|22.81|22.85|22.8|3
1732084320000|2024-11-20 06:32:00|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|6
1732039790000|2024-11-19 18:09:50|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732084330000|2024-11-20 06:32:10|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|3
1732039800000|2024-11-19 18:10:00|22.83|22.78|22.87|22.82|22.87|22.82|22.83|22.78|7
1732084340000|2024-11-20 06:32:20|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732039810000|2024-11-19 18:10:10|22.88|22.83|22.89|22.84|22.89|22.84|22.87|22.82|6
1732084350000|2024-11-20 06:32:30|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732039820000|2024-11-19 18:10:20|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|3
1732084370000|2024-11-20 06:32:50|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732039830000|2024-11-19 18:10:30|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732084380000|2024-11-20 06:33:00|23.67|23.62|23.63|23.58|23.67|23.62|23.63|23.58|5
1732039840000|2024-11-19 18:10:40|22.92|22.87|22.94|22.89|22.94|22.89|22.92|22.87|5
1732084390000|2024-11-20 06:33:10|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732039860000|2024-11-19 18:11:00|22.93|22.88|22.95|22.9|22.95|22.9|22.92|22.87|7
1732084400000|2024-11-20 06:33:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1732039870000|2024-11-19 18:11:10|22.94|22.89|22.9|22.85|22.94|22.89|22.9|22.85|5
1732084410000|2024-11-20 06:33:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732039880000|2024-11-19 18:11:20|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|5
1732084430000|2024-11-20 06:33:50|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732039890000|2024-11-19 18:11:30|22.88|22.83|22.92|22.87|22.92|22.87|22.88|22.83|7
1732084460000|2024-11-20 06:34:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1732039900000|2024-11-19 18:11:40|22.93|22.88|22.94|22.89|22.94|22.89|22.93|22.88|2
1732084480000|2024-11-20 06:34:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732039910000|2024-11-19 18:11:50|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732084490000|2024-11-20 06:34:50|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732039920000|2024-11-19 18:12:00|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732084500000|2024-11-20 06:35:00|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732039930000|2024-11-19 18:12:10|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|4
1732084510000|2024-11-20 06:35:10|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|6
1732039940000|2024-11-19 18:12:20|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1732084520000|2024-11-20 06:35:20|23.61|23.56|23.64|23.59|23.64|23.59|23.61|23.56|4
1732039950000|2024-11-19 18:12:30|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732084530000|2024-11-20 06:35:30|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|5
1732039960000|2024-11-19 18:12:40|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732084540000|2024-11-20 06:35:40|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732039970000|2024-11-19 18:12:50|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|5
1732084550000|2024-11-20 06:35:50|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732039980000|2024-11-19 18:13:00|22.94|22.89|22.99|22.94|22.99|22.94|22.94|22.89|4
1732084560000|2024-11-20 06:36:00|23.63|23.58|23.59|23.54|23.63|23.58|23.58|23.53|9
1732039990000|2024-11-19 18:13:10|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|2
1732084570000|2024-11-20 06:36:10|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1732040000000|2024-11-19 18:13:20|22.96|22.91|22.96|22.91|22.97|22.92|22.96|22.91|3
1732084580000|2024-11-20 06:36:20|23.56|23.51|23.55|23.5|23.56|23.51|23.52|23.47|8
1732040010000|2024-11-19 18:13:30|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|2
1732084600000|2024-11-20 06:36:40|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732040020000|2024-11-19 18:13:40|22.97|22.92|22.98|22.93|22.99|22.94|22.97|22.92|8
1732084620000|2024-11-20 06:37:00|23.52|23.47|23.51|23.46|23.52|23.47|23.5|23.45|4
1732040030000|2024-11-19 18:13:50|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|3
1732084630000|2024-11-20 06:37:10|23.53|23.48|23.56|23.51|23.56|23.51|23.53|23.48|4
1732040060000|2024-11-19 18:14:20|22.96|22.91|22.96|22.91|22.96|22.91|22.96|22.91|1
1732084650000|2024-11-20 06:37:30|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1732040070000|2024-11-19 18:14:30|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732084670000|2024-11-20 06:37:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|6
1732040080000|2024-11-19 18:14:40|22.97|22.92|23|22.95|23|22.95|22.97|22.92|2
1732084680000|2024-11-20 06:38:00|23.55|23.5|23.58|23.53|23.58|23.53|23.53|23.48|8
1732040090000|2024-11-19 18:14:50|22.99|22.94|22.98|22.93|22.99|22.94|22.97|22.92|4
1732084690000|2024-11-20 06:38:10|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732040100000|2024-11-19 18:15:00|22.97|22.92|22.97|22.92|22.97|22.92|22.95|22.9|5
1732084700000|2024-11-20 06:38:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732040110000|2024-11-19 18:15:10|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|3
1732084710000|2024-11-20 06:38:30|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|3
1732040120000|2024-11-19 18:15:20|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|2
1732084720000|2024-11-20 06:38:40|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732040130000|2024-11-19 18:15:30|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732084730000|2024-11-20 06:38:50|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1732040140000|2024-11-19 18:15:40|22.94|22.89|22.94|22.89|22.95|22.9|22.92|22.87|9
1732084740000|2024-11-20 06:39:00|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|7
1732040150000|2024-11-19 18:15:50|22.95|22.9|22.97|22.92|22.97|22.92|22.95|22.9|5
1732084750000|2024-11-20 06:39:10|23.56|23.51|23.52|23.47|23.56|23.51|23.52|23.47|7
1732040160000|2024-11-19 18:16:00|22.98|22.93|22.95|22.9|22.98|22.93|22.95|22.9|4
1732084760000|2024-11-20 06:39:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|5
1732040170000|2024-11-19 18:16:10|22.96|22.91|22.96|22.91|22.97|22.92|22.96|22.91|7
1732084770000|2024-11-20 06:39:30|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|4
1732040180000|2024-11-19 18:16:20|22.97|22.92|22.93|22.88|22.98|22.93|22.93|22.88|7
1732084780000|2024-11-20 06:39:40|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|4
1732040190000|2024-11-19 18:16:30|22.91|22.86|22.93|22.88|22.93|22.88|22.91|22.86|13
1732084790000|2024-11-20 06:39:50|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|6
1732040200000|2024-11-19 18:16:40|22.94|22.89|22.94|22.89|22.96|22.91|22.93|22.88|9
1732084810000|2024-11-20 06:40:10|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1732040210000|2024-11-19 18:16:50|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|10
1732084820000|2024-11-20 06:40:20|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|4
1732040220000|2024-11-19 18:17:00|22.96|22.91|22.98|22.93|22.98|22.93|22.95|22.9|5
1732084830000|2024-11-20 06:40:30|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|3
1732040230000|2024-11-19 18:17:10|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|6
1732084840000|2024-11-20 06:40:40|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1732040240000|2024-11-19 18:17:20|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|4
1732084850000|2024-11-20 06:40:50|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|2
1732040250000|2024-11-19 18:17:30|22.97|22.92|22.94|22.89|22.97|22.92|22.94|22.89|9
1732084860000|2024-11-20 06:41:00|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732040260000|2024-11-19 18:17:40|22.95|22.9|22.91|22.86|22.95|22.9|22.89|22.84|9
1732084870000|2024-11-20 06:41:10|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|4
1732040270000|2024-11-19 18:17:50|22.9|22.85|22.92|22.87|22.92|22.87|22.9|22.85|5
1732084880000|2024-11-20 06:41:20|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732040280000|2024-11-19 18:18:00|22.91|22.86|22.91|22.86|22.93|22.88|22.91|22.86|7
1732084890000|2024-11-20 06:41:30|23.58|23.53|23.52|23.47|23.58|23.53|23.52|23.47|6
1732040290000|2024-11-19 18:18:10|22.92|22.87|22.9|22.85|22.93|22.88|22.9|22.85|9
1732084900000|2024-11-20 06:41:40|23.51|23.46|23.5|23.45|23.51|23.46|23.48|23.43|6
1732040300000|2024-11-19 18:18:20|22.89|22.84|22.89|22.84|22.9|22.85|22.88|22.83|5
1732084910000|2024-11-20 06:41:50|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732040310000|2024-11-19 18:18:30|22.88|22.83|22.89|22.84|22.9|22.85|22.88|22.83|4
1732084920000|2024-11-20 06:42:00|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732040320000|2024-11-19 18:18:40|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|2
1732084930000|2024-11-20 06:42:10|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732040330000|2024-11-19 18:18:50|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|5
1732084940000|2024-11-20 06:42:20|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|4
1732040340000|2024-11-19 18:19:00|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|4
1732084950000|2024-11-20 06:42:30|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|3
1732040350000|2024-11-19 18:19:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|4
1732084960000|2024-11-20 06:42:40|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|7
1732040360000|2024-11-19 18:19:20|22.86|22.81|22.86|22.81|22.86|22.81|22.86|22.81|1
1732084970000|2024-11-20 06:42:50|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732040370000|2024-11-19 18:19:30|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732084980000|2024-11-20 06:43:00|23.54|23.49|23.53|23.48|23.55|23.5|23.53|23.48|4
1732040380000|2024-11-19 18:19:40|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|3
1732084990000|2024-11-20 06:43:10|23.52|23.47|23.49|23.44|23.53|23.48|23.48|23.43|8
1732040390000|2024-11-19 18:19:50|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|3
1732085000000|2024-11-20 06:43:20|23.48|23.43|23.48|23.43|23.5|23.45|23.48|23.43|7
1732040400000|2024-11-19 18:20:00|22.88|22.83|22.85|22.8|22.88|22.83|22.85|22.8|6
1732085010000|2024-11-20 06:43:30|23.49|23.44|23.48|23.43|23.5|23.45|23.48|23.43|4
1732040410000|2024-11-19 18:20:10|22.86|22.81|22.83|22.78|22.86|22.81|22.82|22.77|6
1732085020000|2024-11-20 06:43:40|23.47|23.42|23.49|23.44|23.49|23.44|23.47|23.42|5
1732040420000|2024-11-19 18:20:20|22.84|22.79|22.83|22.78|22.84|22.79|22.83|22.78|2
1732085030000|2024-11-20 06:43:50|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732040430000|2024-11-19 18:20:30|22.82|22.77|22.83|22.78|22.85|22.8|22.82|22.77|8
1732085040000|2024-11-20 06:44:00|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|5
1732040440000|2024-11-19 18:20:40|22.82|22.77|22.82|22.77|22.83|22.78|22.82|22.77|3
1732085050000|2024-11-20 06:44:10|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|9
1732040450000|2024-11-19 18:20:50|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|2
1732085060000|2024-11-20 06:44:20|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|6
1732040460000|2024-11-19 18:21:00|22.81|22.76|22.79|22.74|22.81|22.76|22.79|22.74|3
1732085070000|2024-11-20 06:44:30|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732040470000|2024-11-19 18:21:10|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732085080000|2024-11-20 06:44:40|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|3
1732040480000|2024-11-19 18:21:20|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|2
1732085090000|2024-11-20 06:44:50|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732040510000|2024-11-19 18:21:50|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|3
1732085100000|2024-11-20 06:45:00|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|7
1732040520000|2024-11-19 18:22:00|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|4
1732085110000|2024-11-20 06:45:10|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|5
1732040530000|2024-11-19 18:22:10|22.78|22.73|22.76|22.71|22.78|22.73|22.76|22.71|3
1732085120000|2024-11-20 06:45:20|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|6
1732040540000|2024-11-19 18:22:20|22.75|22.7|22.78|22.73|22.78|22.73|22.75|22.7|6
1732085130000|2024-11-20 06:45:30|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732040550000|2024-11-19 18:22:30|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1732085140000|2024-11-20 06:45:40|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|4
1732040560000|2024-11-19 18:22:40|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|3
1732085150000|2024-11-20 06:45:50|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|7
1732040580000|2024-11-19 18:23:00|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732085160000|2024-11-20 06:46:00|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|3
1732040590000|2024-11-19 18:23:10|22.78|22.73|22.77|22.72|22.79|22.74|22.77|22.72|4
1732085170000|2024-11-20 06:46:10|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1732040600000|2024-11-19 18:23:20|22.76|22.71|22.76|22.71|22.76|22.71|22.75|22.7|3
1732085180000|2024-11-20 06:46:20|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|3
1732040610000|2024-11-19 18:23:30|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732085190000|2024-11-20 06:46:30|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732040620000|2024-11-19 18:23:40|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732085200000|2024-11-20 06:46:40|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732040630000|2024-11-19 18:23:50|22.77|22.72|22.77|22.72|22.78|22.73|22.77|22.72|3
1732085220000|2024-11-20 06:47:00|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732040640000|2024-11-19 18:24:00|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1732085230000|2024-11-20 06:47:10|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732040660000|2024-11-19 18:24:20|22.75|22.7|22.73|22.68|22.75|22.7|22.73|22.68|2
1732085250000|2024-11-20 06:47:30|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|5
1732040670000|2024-11-19 18:24:30|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732085260000|2024-11-20 06:47:40|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1732040680000|2024-11-19 18:24:40|22.7|22.65|22.71|22.66|22.71|22.66|22.7|22.65|4
1732085280000|2024-11-20 06:48:00|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732040690000|2024-11-19 18:24:50|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732085290000|2024-11-20 06:48:10|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732040700000|2024-11-19 18:25:00|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|6
1732085300000|2024-11-20 06:48:20|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|2
1732040710000|2024-11-19 18:25:10|22.7|22.65|22.7|22.65|22.71|22.66|22.69|22.64|7
1732085310000|2024-11-20 06:48:30|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|6
1732040720000|2024-11-19 18:25:20|22.69|22.64|22.63|22.58|22.69|22.64|22.62|22.57|11
1732085320000|2024-11-20 06:48:40|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732040730000|2024-11-19 18:25:30|22.62|22.57|22.62|22.57|22.62|22.57|22.61|22.56|7
1732085800000|2024-11-20 06:56:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|4
1732040740000|2024-11-19 18:25:40|22.61|22.56|22.61|22.56|22.61|22.56|22.61|22.56|1
1732085810000|2024-11-20 06:56:50|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|6
1732040750000|2024-11-19 18:25:50|22.6|22.55|22.6|22.55|22.6|22.55|22.59|22.54|3
1732085820000|2024-11-20 06:57:00|23.74|23.69|23.71|23.66|23.74|23.69|23.71|23.66|3
1732040760000|2024-11-19 18:26:00|22.61|22.56|22.6|22.55|22.62|22.57|22.58|22.53|11
1732085830000|2024-11-20 06:57:10|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|6
1732040770000|2024-11-19 18:26:10|22.61|22.56|22.63|22.58|22.63|22.58|22.61|22.56|3
1732085840000|2024-11-20 06:57:20|23.7|23.65|23.68|23.63|23.7|23.65|23.68|23.63|3
1732040780000|2024-11-19 18:26:20|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|6
1732085850000|2024-11-20 06:57:30|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|4
1732040790000|2024-11-19 18:26:30|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732085860000|2024-11-20 06:57:40|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732040800000|2024-11-19 18:26:40|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|4
1732085870000|2024-11-20 06:57:50|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|4
1732040810000|2024-11-19 18:26:50|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|2
1732085880000|2024-11-20 06:58:00|23.7|23.65|23.68|23.63|23.71|23.66|23.68|23.63|7
1732040820000|2024-11-19 18:27:00|22.63|22.58|22.62|22.57|22.64|22.59|22.62|22.57|4
1732085890000|2024-11-20 06:58:10|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1732040830000|2024-11-19 18:27:10|22.61|22.56|22.61|22.56|22.61|22.56|22.6|22.55|3
1732085900000|2024-11-20 06:58:20|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|3
1732040850000|2024-11-19 18:27:30|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1732085910000|2024-11-20 06:58:30|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|3
1732040860000|2024-11-19 18:27:40|22.6|22.55|22.6|22.55|22.6|22.55|22.59|22.54|7
1732085920000|2024-11-20 06:58:40|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|4
1732040870000|2024-11-19 18:27:50|22.59|22.54|22.59|22.54|22.59|22.54|22.59|22.54|1
1732085930000|2024-11-20 06:58:50|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|5
1732040880000|2024-11-19 18:28:00|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1732085940000|2024-11-20 06:59:00|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732040890000|2024-11-19 18:28:10|22.57|22.52|22.59|22.54|22.6|22.55|22.57|22.52|5
1732085950000|2024-11-20 06:59:10|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732040900000|2024-11-19 18:28:20|22.6|22.55|22.64|22.59|22.64|22.59|22.59|22.54|5
1732085960000|2024-11-20 06:59:20|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732040910000|2024-11-19 18:28:30|22.65|22.6|22.64|22.59|22.65|22.6|22.63|22.58|10
1732085970000|2024-11-20 06:59:30|23.66|23.61|23.62|23.57|23.66|23.61|23.62|23.57|5
1732040920000|2024-11-19 18:28:40|22.63|22.58|22.63|22.58|22.65|22.6|22.62|22.57|11
1732085980000|2024-11-20 06:59:40|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732040930000|2024-11-19 18:28:50|22.64|22.59|22.62|22.57|22.64|22.59|22.62|22.57|5
1732085990000|2024-11-20 06:59:50|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732040940000|2024-11-19 18:29:00|22.63|22.58|22.66|22.61|22.66|22.61|22.62|22.57|8
1732086000000|2024-11-20 07:00:00|23.61|23.56|23.64|23.59|23.64|23.59|23.61|23.56|4
1732040950000|2024-11-19 18:29:10|22.65|22.6|22.65|22.6|22.65|22.6|22.64|22.59|3
1732086010000|2024-11-20 07:00:10|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|3
1732040960000|2024-11-19 18:29:20|22.64|22.59|22.66|22.61|22.66|22.61|22.64|22.59|3
1732086020000|2024-11-20 07:00:20|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|5
1732040970000|2024-11-19 18:29:30|22.65|22.6|22.65|22.6|22.66|22.61|22.65|22.6|9
1732086030000|2024-11-20 07:00:30|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732040980000|2024-11-19 18:29:40|22.66|22.61|22.68|22.63|22.68|22.63|22.66|22.61|3
1732086040000|2024-11-20 07:00:40|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732040990000|2024-11-19 18:29:50|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|2
1732086050000|2024-11-20 07:00:50|23.66|23.61|23.64|23.59|23.66|23.61|23.61|23.56|9
1732041000000|2024-11-19 18:30:00|22.67|22.62|22.69|22.64|22.69|22.64|22.66|22.61|5
1732086060000|2024-11-20 07:01:00|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|6
1732041010000|2024-11-19 18:30:10|22.7|22.65|22.71|22.66|22.71|22.66|22.68|22.63|6
1732086070000|2024-11-20 07:01:10|23.65|23.6|23.62|23.57|23.66|23.61|23.62|23.57|6
1732041020000|2024-11-19 18:30:20|22.7|22.65|22.73|22.68|22.73|22.68|22.7|22.65|4
1732086080000|2024-11-20 07:01:20|23.61|23.56|23.6|23.55|23.62|23.57|23.6|23.55|6
1732041030000|2024-11-19 18:30:30|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|3
1732086090000|2024-11-20 07:01:30|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|4
1732041040000|2024-11-19 18:30:40|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|4
1732086100000|2024-11-20 07:01:40|23.59|23.54|23.65|23.6|23.66|23.61|23.59|23.54|9
1732041050000|2024-11-19 18:30:50|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732086110000|2024-11-20 07:01:50|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|4
1732041060000|2024-11-19 18:31:00|22.7|22.65|22.75|22.7|22.75|22.7|22.69|22.64|7
1732086120000|2024-11-20 07:02:00|23.66|23.61|23.65|23.6|23.66|23.61|23.62|23.57|6
1732041070000|2024-11-19 18:31:10|22.74|22.69|22.71|22.66|22.74|22.69|22.71|22.66|5
1732086130000|2024-11-20 07:02:10|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|8
1732041080000|2024-11-19 18:31:20|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1732086140000|2024-11-20 07:02:20|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732041090000|2024-11-19 18:31:30|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|8
1732086150000|2024-11-20 07:02:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1732041100000|2024-11-19 18:31:40|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732086160000|2024-11-20 07:02:40|23.61|23.56|23.58|23.53|23.62|23.57|23.58|23.53|10
1732041110000|2024-11-19 18:31:50|22.73|22.68|22.71|22.66|22.73|22.68|22.71|22.66|3
1732086170000|2024-11-20 07:02:50|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732041120000|2024-11-19 18:32:00|22.72|22.67|22.69|22.64|22.72|22.67|22.69|22.64|4
1732086180000|2024-11-20 07:03:00|23.58|23.53|23.54|23.49|23.58|23.53|23.54|23.49|11
1732041130000|2024-11-19 18:32:10|22.7|22.65|22.68|22.63|22.7|22.65|22.68|22.63|5
1732086190000|2024-11-20 07:03:10|23.53|23.48|23.49|23.44|23.54|23.49|23.49|23.44|7
1732041140000|2024-11-19 18:32:20|22.67|22.62|22.66|22.61|22.68|22.63|22.66|22.61|4
1732086200000|2024-11-20 07:03:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|5
1732041150000|2024-11-19 18:32:30|22.65|22.6|22.63|22.58|22.65|22.6|22.63|22.58|5
1732086210000|2024-11-20 07:03:30|23.49|23.44|23.48|23.43|23.5|23.45|23.48|23.43|4
1732041160000|2024-11-19 18:32:40|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|2
1732086220000|2024-11-20 07:03:40|23.47|23.42|23.47|23.42|23.48|23.43|23.46|23.41|7
1732041170000|2024-11-19 18:32:50|22.64|22.59|22.65|22.6|22.65|22.6|22.63|22.58|4
1732086230000|2024-11-20 07:03:50|23.48|23.43|23.47|23.42|23.48|23.43|23.45|23.4|6
1732041180000|2024-11-19 18:33:00|22.64|22.59|22.63|22.58|22.64|22.59|22.63|22.58|2
1732086240000|2024-11-20 07:04:00|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1732041190000|2024-11-19 18:33:10|22.64|22.59|22.64|22.59|22.65|22.6|22.64|22.59|3
1732086250000|2024-11-20 07:04:10|23.44|23.39|23.43|23.38|23.44|23.39|23.41|23.36|6
1732086260000|2024-11-20 07:04:20|23.42|23.37|23.45|23.4|23.45|23.4|23.42|23.37|3
1732086280000|2024-11-20 07:04:40|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732041200000|2024-11-19 18:33:20|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1732086290000|2024-11-20 07:04:50|23.45|23.4|23.43|23.38|23.45|23.4|23.42|23.37|5
1732041210000|2024-11-19 18:33:30|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|2
1732086300000|2024-11-20 07:05:00|23.42|23.37|23.44|23.39|23.44|23.39|23.42|23.37|3
1732041230000|2024-11-19 18:33:50|22.62|22.57|22.62|22.57|22.62|22.57|22.62|22.57|1
1732086310000|2024-11-20 07:05:10|23.45|23.4|23.44|23.39|23.45|23.4|23.43|23.38|4
1732041240000|2024-11-19 18:34:00|22.61|22.56|22.6|22.55|22.62|22.57|22.59|22.54|8
1732086320000|2024-11-20 07:05:20|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|5
1732041250000|2024-11-19 18:34:10|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732086330000|2024-11-20 07:05:30|23.42|23.37|23.45|23.4|23.45|23.4|23.42|23.37|3
1732041260000|2024-11-19 18:34:20|22.59|22.54|22.61|22.56|22.61|22.56|22.59|22.54|2
1732086350000|2024-11-20 07:05:50|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732041270000|2024-11-19 18:34:30|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|4
1732086360000|2024-11-20 07:06:00|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732041280000|2024-11-19 18:34:40|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1732086370000|2024-11-20 07:06:10|23.47|23.42|23.47|23.42|23.48|23.43|23.46|23.41|7
1732041290000|2024-11-19 18:34:50|22.59|22.54|22.58|22.53|22.6|22.55|22.57|22.52|8
1732086400000|2024-11-20 07:06:40|23.46|23.41|23.46|23.41|23.47|23.42|23.45|23.4|4
1732041300000|2024-11-19 18:35:00|22.57|22.52|22.56|22.51|22.57|22.52|22.56|22.51|4
1732086410000|2024-11-20 07:06:50|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|3
1732041320000|2024-11-19 18:35:20|22.55|22.5|22.55|22.5|22.56|22.51|22.55|22.5|3
1732086420000|2024-11-20 07:07:00|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|6
1732041330000|2024-11-19 18:35:30|22.57|22.52|22.57|22.52|22.59|22.54|22.57|22.52|5
1732086430000|2024-11-20 07:07:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732041340000|2024-11-19 18:35:40|22.58|22.53|22.58|22.53|22.58|22.53|22.58|22.53|1
1732086440000|2024-11-20 07:07:20|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732041350000|2024-11-19 18:35:50|22.59|22.54|22.59|22.54|22.59|22.54|22.59|22.54|1
1732086450000|2024-11-20 07:07:30|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|2
1732041360000|2024-11-19 18:36:00|22.58|22.53|22.59|22.54|22.59|22.54|22.58|22.53|4
1732086460000|2024-11-20 07:07:40|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732041860000|2024-11-19 18:44:20|22.57|22.52|22.55|22.5|22.57|22.52|22.55|22.5|4
1732086470000|2024-11-20 07:07:50|23.5|23.45|23.51|23.46|23.51|23.46|23.49|23.44|4
1732041870000|2024-11-19 18:44:30|22.56|22.51|22.56|22.51|22.56|22.51|22.55|22.5|5
1732086480000|2024-11-20 07:08:00|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732041880000|2024-11-19 18:44:40|22.57|22.52|22.56|22.51|22.57|22.52|22.56|22.51|2
1732086490000|2024-11-20 07:08:10|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732041890000|2024-11-19 18:44:50|22.57|22.52|22.56|22.51|22.57|22.52|22.55|22.5|4
1732086500000|2024-11-20 07:08:20|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|3
1732086520000|2024-11-20 07:08:40|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1732041900000|2024-11-19 18:45:00|22.55|22.5|22.55|22.5|22.55|22.5|22.54|22.49|5
1732086530000|2024-11-20 07:08:50|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732041910000|2024-11-19 18:45:10|22.54|22.49|22.55|22.5|22.56|22.51|22.54|22.49|4
1732086540000|2024-11-20 07:09:00|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732041920000|2024-11-19 18:45:20|22.56|22.51|22.56|22.51|22.56|22.51|22.56|22.51|1
1732086560000|2024-11-20 07:09:20|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732041930000|2024-11-19 18:45:30|22.57|22.52|22.58|22.53|22.58|22.53|22.57|22.52|6
1732086570000|2024-11-20 07:09:30|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732041940000|2024-11-19 18:45:40|22.59|22.54|22.61|22.56|22.61|22.56|22.58|22.53|5
1732086580000|2024-11-20 07:09:40|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|4
1732041950000|2024-11-19 18:45:50|22.62|22.57|22.65|22.6|22.65|22.6|22.61|22.56|6
1732086590000|2024-11-20 07:09:50|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732041960000|2024-11-19 18:46:00|22.64|22.59|22.68|22.63|22.68|22.63|22.63|22.58|7
1732041970000|2024-11-19 18:46:10|22.69|22.64|22.72|22.67|22.72|22.67|22.69|22.64|4
1732086600000|2024-11-20 07:10:00|23.46|23.41|23.49|23.44|23.5|23.45|23.46|23.41|12
1732041980000|2024-11-19 18:46:20|22.71|22.66|22.71|22.66|22.72|22.67|22.7|22.65|9
1732086610000|2024-11-20 07:10:10|23.51|23.46|23.54|23.49|23.55|23.5|23.51|23.46|5
1732041990000|2024-11-19 18:46:30|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|4
1732086620000|2024-11-20 07:10:20|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|5
1732042010000|2024-11-19 18:46:50|22.7|22.65|22.73|22.68|22.74|22.69|22.69|22.64|8
1732086640000|2024-11-20 07:10:40|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|3
1732042020000|2024-11-19 18:47:00|22.72|22.67|22.73|22.68|22.73|22.68|22.71|22.66|8
1732086650000|2024-11-20 07:10:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732042030000|2024-11-19 18:47:10|22.72|22.67|22.73|22.68|22.74|22.69|22.71|22.66|6
1732086660000|2024-11-20 07:11:00|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|4
1732042040000|2024-11-19 18:47:20|22.72|22.67|22.72|22.67|22.74|22.69|22.72|22.67|7
1732086670000|2024-11-20 07:11:10|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|6
1732042050000|2024-11-19 18:47:30|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|7
1732086680000|2024-11-20 07:11:20|23.5|23.45|23.49|23.44|23.5|23.45|23.48|23.43|4
1732042060000|2024-11-19 18:47:40|22.74|22.69|22.71|22.66|22.74|22.69|22.71|22.66|4
1732086690000|2024-11-20 07:11:30|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732042070000|2024-11-19 18:47:50|22.7|22.65|22.66|22.61|22.7|22.65|22.65|22.6|9
1732086700000|2024-11-20 07:11:40|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|6
1732042080000|2024-11-19 18:48:00|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|7
1732086710000|2024-11-20 07:11:50|23.47|23.42|23.46|23.41|23.48|23.43|23.46|23.41|4
1732042090000|2024-11-19 18:48:10|22.67|22.62|22.66|22.61|22.68|22.63|22.66|22.61|17
1732086720000|2024-11-20 07:12:00|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|4
1732042100000|2024-11-19 18:48:20|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732086730000|2024-11-20 07:12:10|23.43|23.38|23.4|23.35|23.43|23.38|23.4|23.35|3
1732042110000|2024-11-19 18:48:30|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|2
1732086740000|2024-11-20 07:12:20|23.41|23.36|23.41|23.36|23.41|23.36|23.4|23.35|3
1732042120000|2024-11-19 18:48:40|22.66|22.61|22.65|22.6|22.67|22.62|22.65|22.6|6
1732086750000|2024-11-20 07:12:30|23.43|23.38|23.43|23.38|23.44|23.39|23.43|23.38|3
1732042130000|2024-11-19 18:48:50|22.64|22.59|22.65|22.6|22.65|22.6|22.64|22.59|2
1732086760000|2024-11-20 07:12:40|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|2
1732042140000|2024-11-19 18:49:00|22.64|22.59|22.63|22.58|22.65|22.6|22.63|22.58|4
1732086770000|2024-11-20 07:12:50|23.42|23.37|23.42|23.37|23.42|23.37|23.42|23.37|1
1732042150000|2024-11-19 18:49:10|22.62|22.57|22.61|22.56|22.63|22.58|22.61|22.56|10
1732086780000|2024-11-20 07:13:00|23.43|23.38|23.43|23.38|23.43|23.38|23.42|23.37|3
1732042160000|2024-11-19 18:49:20|22.62|22.57|22.62|22.57|22.62|22.57|22.61|22.56|9
1732086800000|2024-11-20 07:13:20|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732042170000|2024-11-19 18:49:30|22.63|22.58|22.62|22.57|22.63|22.58|22.61|22.56|6
1732086810000|2024-11-20 07:13:30|23.45|23.4|23.46|23.41|23.47|23.42|23.45|23.4|4
1732042180000|2024-11-19 18:49:40|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|4
1732086820000|2024-11-20 07:13:40|23.47|23.42|23.44|23.39|23.47|23.42|23.44|23.39|4
1732042190000|2024-11-19 18:49:50|22.61|22.56|22.61|22.56|22.61|22.56|22.61|22.56|1
1732086830000|2024-11-20 07:13:50|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|5
1732042200000|2024-11-19 18:50:00|22.62|22.57|22.65|22.6|22.65|22.6|22.62|22.57|4
1732086840000|2024-11-20 07:14:00|23.44|23.39|23.44|23.39|23.45|23.4|23.44|23.39|5
1732042210000|2024-11-19 18:50:10|22.64|22.59|22.64|22.59|22.65|22.6|22.64|22.59|3
1732086850000|2024-11-20 07:14:10|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732042220000|2024-11-19 18:50:20|22.63|22.58|22.66|22.61|22.66|22.61|22.63|22.58|4
1732086860000|2024-11-20 07:14:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732042230000|2024-11-19 18:50:30|22.67|22.62|22.67|22.62|22.67|22.62|22.66|22.61|5
1732086870000|2024-11-20 07:14:30|23.44|23.39|23.44|23.39|23.45|23.4|23.44|23.39|3
1732042240000|2024-11-19 18:50:40|22.66|22.61|22.67|22.62|22.68|22.63|22.66|22.61|8
1732086880000|2024-11-20 07:14:40|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|3
1732042250000|2024-11-19 18:50:50|22.66|22.61|22.67|22.62|22.67|22.62|22.66|22.61|4
1732086890000|2024-11-20 07:14:50|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732042260000|2024-11-19 18:51:00|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|2
1732086900000|2024-11-20 07:15:00|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|3
1732042270000|2024-11-19 18:51:10|22.7|22.65|22.7|22.65|22.7|22.65|22.69|22.64|3
1732086910000|2024-11-20 07:15:10|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|8
1732042280000|2024-11-19 18:51:20|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|4
1732086930000|2024-11-20 07:15:30|23.43|23.38|23.42|23.37|23.43|23.38|23.41|23.36|4
1732042290000|2024-11-19 18:51:30|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1732086940000|2024-11-20 07:15:40|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732042300000|2024-11-19 18:51:40|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|3
1732086950000|2024-11-20 07:15:50|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|2
1732042310000|2024-11-19 18:51:50|22.7|22.65|22.71|22.66|22.71|22.66|22.7|22.65|2
1732086960000|2024-11-20 07:16:00|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732042320000|2024-11-19 18:52:00|22.7|22.65|22.69|22.64|22.7|22.65|22.68|22.63|4
1732086970000|2024-11-20 07:16:10|23.45|23.4|23.48|23.43|23.49|23.44|23.45|23.4|6
1732042340000|2024-11-19 18:52:20|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732086980000|2024-11-20 07:16:20|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|4
1732042350000|2024-11-19 18:52:30|22.69|22.64|22.72|22.67|22.72|22.67|22.69|22.64|3
1732086990000|2024-11-20 07:16:30|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|7
1732042360000|2024-11-19 18:52:40|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|3
1732087000000|2024-11-20 07:16:40|23.52|23.47|23.52|23.47|23.53|23.48|23.51|23.46|5
1732042370000|2024-11-19 18:52:50|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|3
1732087010000|2024-11-20 07:16:50|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|3
1732042380000|2024-11-19 18:53:00|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|7
1732087020000|2024-11-20 07:17:00|23.56|23.51|23.59|23.54|23.59|23.54|23.55|23.5|5
1732042390000|2024-11-19 18:53:10|22.7|22.65|22.7|22.65|22.7|22.65|22.69|22.64|7
1732087030000|2024-11-20 07:17:10|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732042400000|2024-11-19 18:53:20|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|2
1732087040000|2024-11-20 07:17:20|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732042410000|2024-11-19 18:53:30|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|3
1732087050000|2024-11-20 07:17:30|23.57|23.52|23.53|23.48|23.58|23.53|23.53|23.48|9
1732042420000|2024-11-19 18:53:40|22.7|22.65|22.68|22.63|22.71|22.66|22.68|22.63|4
1732087060000|2024-11-20 07:17:40|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732042430000|2024-11-19 18:53:50|22.67|22.62|22.67|22.62|22.68|22.63|22.66|22.61|7
1732087070000|2024-11-20 07:17:50|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|4
1732042440000|2024-11-19 18:54:00|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|8
1732087080000|2024-11-20 07:18:00|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732042450000|2024-11-19 18:54:10|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|5
1732087090000|2024-11-20 07:18:10|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732042460000|2024-11-19 18:54:20|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732087100000|2024-11-20 07:18:20|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732042470000|2024-11-19 18:54:30|22.69|22.64|22.68|22.63|22.7|22.65|22.68|22.63|4
1732087110000|2024-11-20 07:18:30|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732042480000|2024-11-19 18:54:40|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|3
1732087120000|2024-11-20 07:18:40|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732042500000|2024-11-19 18:55:00|22.67|22.62|22.65|22.6|22.67|22.62|22.65|22.6|3
1732087130000|2024-11-20 07:18:50|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732042510000|2024-11-19 18:55:10|22.66|22.61|22.67|22.62|22.69|22.64|22.66|22.61|6
1732087140000|2024-11-20 07:19:00|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732042520000|2024-11-19 18:55:20|22.66|22.61|22.68|22.63|22.68|22.63|22.66|22.61|3
1732087170000|2024-11-20 07:19:30|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732042540000|2024-11-19 18:55:40|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1732087180000|2024-11-20 07:19:40|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|4
1732042550000|2024-11-19 18:55:50|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732087190000|2024-11-20 07:19:50|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732042560000|2024-11-19 18:56:00|22.7|22.65|22.69|22.64|22.71|22.66|22.69|22.64|6
1732087200000|2024-11-20 07:20:00|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732042570000|2024-11-19 18:56:10|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|4
1732087230000|2024-11-20 07:20:30|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732042590000|2024-11-19 18:56:30|22.68|22.63|22.63|22.58|22.68|22.63|22.63|22.58|8
1732087240000|2024-11-20 07:20:40|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|2
1732042600000|2024-11-19 18:56:40|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|5
1732087260000|2024-11-20 07:21:00|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732042610000|2024-11-19 18:56:50|22.65|22.6|22.64|22.59|22.65|22.6|22.64|22.59|2
1732087270000|2024-11-20 07:21:10|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|5
1732042620000|2024-11-19 18:57:00|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1732087290000|2024-11-20 07:21:30|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|5
1732042630000|2024-11-19 18:57:10|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732087300000|2024-11-20 07:21:40|23.61|23.56|23.59|23.54|23.62|23.57|23.59|23.54|7
1732042640000|2024-11-19 18:57:20|22.63|22.58|22.59|22.54|22.63|22.58|22.56|22.51|7
1732087310000|2024-11-20 07:21:50|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1732042650000|2024-11-19 18:57:30|22.6|22.55|22.6|22.55|22.6|22.55|22.6|22.55|1
1732087320000|2024-11-20 07:22:00|23.56|23.51|23.54|23.49|23.56|23.51|23.54|23.49|3
1732042660000|2024-11-19 18:57:40|22.61|22.56|22.6|22.55|22.61|22.56|22.6|22.55|2
1732087330000|2024-11-20 07:22:10|23.53|23.48|23.52|23.47|23.53|23.48|23.51|23.46|4
1732042670000|2024-11-19 18:57:50|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|4
1732087340000|2024-11-20 07:22:20|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732042680000|2024-11-19 18:58:00|22.61|22.56|22.62|22.57|22.63|22.58|22.61|22.56|4
1732087360000|2024-11-20 07:22:40|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732042690000|2024-11-19 18:58:10|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1732087370000|2024-11-20 07:22:50|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732042700000|2024-11-19 18:58:20|22.64|22.59|22.63|22.58|22.64|22.59|22.63|22.58|4
1732087380000|2024-11-20 07:23:00|23.56|23.51|23.62|23.57|23.62|23.57|23.56|23.51|7
1732042720000|2024-11-19 18:58:40|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732087390000|2024-11-20 07:23:10|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|5
1732042730000|2024-11-19 18:58:50|22.63|22.58|22.63|22.58|22.63|22.58|22.63|22.58|1
1732087400000|2024-11-20 07:23:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|5
1732042750000|2024-11-19 18:59:10|22.62|22.57|22.64|22.59|22.64|22.59|22.62|22.57|3
1732087410000|2024-11-20 07:23:30|23.61|23.56|23.6|23.55|23.61|23.56|23.59|23.54|4
1732042760000|2024-11-19 18:59:20|22.63|22.58|22.64|22.59|22.64|22.59|22.63|22.58|2
1732087420000|2024-11-20 07:23:40|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732042780000|2024-11-19 18:59:40|22.65|22.6|22.65|22.6|22.65|22.6|22.65|22.6|1
1732087430000|2024-11-20 07:23:50|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|3
1732042790000|2024-11-19 18:59:50|22.66|22.61|22.66|22.61|22.66|22.61|22.66|22.61|1
1732087440000|2024-11-20 07:24:00|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|4
1732087450000|2024-11-20 07:24:10|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732042800000|2024-11-19 19:00:00|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|2
1732087460000|2024-11-20 07:24:20|23.63|23.58|23.64|23.59|23.65|23.6|23.63|23.58|12
1732042810000|2024-11-19 19:00:10|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732087470000|2024-11-20 07:24:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1732042820000|2024-11-19 19:00:20|22.66|22.61|22.66|22.61|22.66|22.61|22.66|22.61|1
1732087480000|2024-11-20 07:24:40|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|3
1732042830000|2024-11-19 19:00:30|22.67|22.62|22.67|22.62|22.67|22.62|22.66|22.61|3
1732042860000|2024-11-19 19:01:00|22.66|22.61|22.65|22.6|22.66|22.61|22.63|22.58|6
1732087500000|2024-11-20 07:25:00|23.69|23.64|23.74|23.69|23.75|23.7|23.69|23.64|10
1732042870000|2024-11-19 19:01:10|22.66|22.61|22.68|22.63|22.68|22.63|22.66|22.61|7
1732087510000|2024-11-20 07:25:10|23.73|23.68|23.79|23.74|23.79|23.74|23.73|23.68|10
1732042880000|2024-11-19 19:01:20|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|4
1732087520000|2024-11-20 07:25:20|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|10
1732042890000|2024-11-19 19:01:30|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|4
1732087530000|2024-11-20 07:25:30|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732042900000|2024-11-19 19:01:40|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|7
1732087540000|2024-11-20 07:25:40|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|10
1732042910000|2024-11-19 19:01:50|22.7|22.65|22.67|22.62|22.7|22.65|22.67|22.62|5
1732087550000|2024-11-20 07:25:50|23.76|23.71|23.8|23.75|23.8|23.75|23.76|23.71|6
1732042920000|2024-11-19 19:02:00|22.68|22.63|22.67|22.62|22.68|22.63|22.67|22.62|4
1732087560000|2024-11-20 07:26:00|23.82|23.77|23.83|23.78|23.85|23.8|23.79|23.74|12
1732042930000|2024-11-19 19:02:10|22.66|22.61|22.66|22.61|22.67|22.62|22.65|22.6|5
1732087570000|2024-11-20 07:26:10|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|7
1732042940000|2024-11-19 19:02:20|22.65|22.6|22.64|22.59|22.65|22.6|22.64|22.59|2
1732087580000|2024-11-20 07:26:20|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|9
1732042950000|2024-11-19 19:02:30|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|3
1732087590000|2024-11-20 07:26:30|23.79|23.74|23.82|23.77|23.83|23.78|23.79|23.74|8
1732042960000|2024-11-19 19:02:40|22.62|22.57|22.55|22.5|22.62|22.57|22.55|22.5|10
1732087600000|2024-11-20 07:26:40|23.81|23.76|23.79|23.74|23.82|23.77|23.79|23.74|5
1732042970000|2024-11-19 19:02:50|22.54|22.49|22.51|22.46|22.54|22.49|22.5|22.45|10
1732087610000|2024-11-20 07:26:50|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732042980000|2024-11-19 19:03:00|22.5|22.45|22.48|22.43|22.51|22.46|22.48|22.43|9
1732087620000|2024-11-20 07:27:00|23.79|23.74|23.73|23.68|23.8|23.75|23.73|23.68|12
1732042990000|2024-11-19 19:03:10|22.49|22.44|22.54|22.49|22.54|22.49|22.49|22.44|5
1732087630000|2024-11-20 07:27:10|23.74|23.69|23.72|23.67|23.76|23.71|23.72|23.67|12
1732043000000|2024-11-19 19:03:20|22.55|22.5|22.57|22.52|22.57|22.52|22.55|22.5|2
1732087640000|2024-11-20 07:27:20|23.71|23.66|23.68|23.63|23.72|23.67|23.68|23.63|8
1732043010000|2024-11-19 19:03:30|22.58|22.53|22.58|22.53|22.61|22.56|22.58|22.53|6
1732087650000|2024-11-20 07:27:30|23.67|23.62|23.65|23.6|23.67|23.62|23.64|23.59|10
1732043020000|2024-11-19 19:03:40|22.59|22.54|22.57|22.52|22.59|22.54|22.57|22.52|5
1732087660000|2024-11-20 07:27:40|23.64|23.59|23.53|23.48|23.64|23.59|23.53|23.48|9
1732043030000|2024-11-19 19:03:50|22.56|22.51|22.56|22.51|22.57|22.52|22.56|22.51|3
1732087670000|2024-11-20 07:27:50|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|3
1732043040000|2024-11-19 19:04:00|22.57|22.52|22.57|22.52|22.57|22.52|22.57|22.52|1
1732087680000|2024-11-20 07:28:00|23.48|23.43|23.47|23.42|23.48|23.43|23.46|23.41|6
1732043050000|2024-11-19 19:04:10|22.56|22.51|22.59|22.54|22.59|22.54|22.56|22.51|4
1732087690000|2024-11-20 07:28:10|23.48|23.43|23.5|23.45|23.5|23.45|23.47|23.42|5
1732043060000|2024-11-19 19:04:20|22.6|22.55|22.61|22.56|22.61|22.56|22.59|22.54|4
1732087700000|2024-11-20 07:28:20|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732043070000|2024-11-19 19:04:30|22.62|22.57|22.64|22.59|22.64|22.59|22.62|22.57|3
1732087710000|2024-11-20 07:28:30|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|3
1732043080000|2024-11-19 19:04:40|22.63|22.58|22.61|22.56|22.63|22.58|22.6|22.55|5
1732087720000|2024-11-20 07:28:40|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732043090000|2024-11-19 19:04:50|22.62|22.57|22.63|22.58|22.64|22.59|22.62|22.57|4
1732087730000|2024-11-20 07:28:50|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|2
1732043100000|2024-11-19 19:05:00|22.62|22.57|22.63|22.58|22.63|22.58|22.61|22.56|4
1732087750000|2024-11-20 07:29:10|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|5
1732043110000|2024-11-19 19:05:10|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|2
1732087760000|2024-11-20 07:29:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732043120000|2024-11-19 19:05:20|22.6|22.55|22.58|22.53|22.6|22.55|22.58|22.53|5
1732087770000|2024-11-20 07:29:30|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1732043130000|2024-11-19 19:05:30|22.57|22.52|22.59|22.54|22.59|22.54|22.57|22.52|3
1732087780000|2024-11-20 07:29:40|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|5
1732043140000|2024-11-19 19:05:40|22.6|22.55|22.6|22.55|22.6|22.55|22.6|22.55|1
1732087790000|2024-11-20 07:29:50|23.5|23.45|23.48|23.43|23.5|23.45|23.48|23.43|3
1732043150000|2024-11-19 19:05:50|22.62|22.57|22.62|22.57|22.64|22.59|22.62|22.57|5
1732087800000|2024-11-20 07:30:00|23.47|23.42|23.42|23.37|23.47|23.42|23.41|23.36|6
1732043160000|2024-11-19 19:06:00|22.61|22.56|22.6|22.55|22.61|22.56|22.59|22.54|4
1732087810000|2024-11-20 07:30:10|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|7
1732043170000|2024-11-19 19:06:10|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|2
1732087820000|2024-11-20 07:30:20|23.44|23.39|23.35|23.3|23.44|23.39|23.35|23.3|11
1732043180000|2024-11-19 19:06:20|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|2
1732087830000|2024-11-20 07:30:30|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|3
1732043190000|2024-11-19 19:06:30|22.61|22.56|22.63|22.58|22.63|22.58|22.61|22.56|3
1732087840000|2024-11-20 07:30:40|23.36|23.31|23.33|23.28|23.36|23.31|23.33|23.28|4
1732043200000|2024-11-19 19:06:40|22.62|22.57|22.64|22.59|22.64|22.59|22.62|22.57|5
1732087860000|2024-11-20 07:31:00|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732043210000|2024-11-19 19:06:50|22.63|22.58|22.63|22.58|22.64|22.59|22.63|22.58|5
1732087870000|2024-11-20 07:31:10|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|3
1732043220000|2024-11-19 19:07:00|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|3
1732087880000|2024-11-20 07:31:20|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732043230000|2024-11-19 19:07:10|22.63|22.58|22.64|22.59|22.65|22.6|22.63|22.58|4
1732087890000|2024-11-20 07:31:30|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732043240000|2024-11-19 19:07:20|22.65|22.6|22.68|22.63|22.68|22.63|22.65|22.6|3
1732087900000|2024-11-20 07:31:40|23.32|23.27|23.29|23.24|23.32|23.27|23.28|23.23|6
1732043250000|2024-11-19 19:07:30|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|2
1732087910000|2024-11-20 07:31:50|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|5
1732043260000|2024-11-19 19:07:40|22.69|22.64|22.69|22.64|22.7|22.65|22.69|22.64|3
1732087920000|2024-11-20 07:32:00|23.29|23.24|23.27|23.22|23.29|23.24|23.27|23.22|3
1732043270000|2024-11-19 19:07:50|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732087930000|2024-11-20 07:32:10|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|2
1732043280000|2024-11-19 19:08:00|22.69|22.64|22.71|22.66|22.72|22.67|22.68|22.63|7
1732087940000|2024-11-20 07:32:20|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732043290000|2024-11-19 19:08:10|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732087950000|2024-11-20 07:32:30|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|4
1732043300000|2024-11-19 19:08:20|22.71|22.66|22.71|22.66|22.72|22.67|22.71|22.66|3
1732087960000|2024-11-20 07:32:40|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1732043310000|2024-11-19 19:08:30|22.72|22.67|22.71|22.66|22.72|22.67|22.7|22.65|4
1732087970000|2024-11-20 07:32:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732043320000|2024-11-19 19:08:40|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|3
1732087980000|2024-11-20 07:33:00|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|2
1732043330000|2024-11-19 19:08:50|22.71|22.66|22.72|22.67|22.76|22.71|22.71|22.66|6
1732087990000|2024-11-20 07:33:10|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732043340000|2024-11-19 19:09:00|22.71|22.66|22.71|22.66|22.72|22.67|22.71|22.66|7
1732088000000|2024-11-20 07:33:20|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|2
1732043350000|2024-11-19 19:09:10|22.72|22.67|22.75|22.7|22.76|22.71|22.72|22.67|6
1732088010000|2024-11-20 07:33:30|23.36|23.31|23.36|23.31|23.37|23.32|23.36|23.31|3
1732043360000|2024-11-19 19:09:20|22.77|22.72|22.78|22.73|22.79|22.74|22.77|22.72|3
1732088020000|2024-11-20 07:33:40|23.37|23.32|23.4|23.35|23.4|23.35|23.37|23.32|4
1732043370000|2024-11-19 19:09:30|22.79|22.74|22.82|22.77|22.82|22.77|22.78|22.73|6
1732088030000|2024-11-20 07:33:50|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|4
1732043380000|2024-11-19 19:09:40|22.81|22.76|22.84|22.79|22.84|22.79|22.8|22.75|5
1732088040000|2024-11-20 07:34:00|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|6
1732043400000|2024-11-19 19:10:00|22.83|22.78|22.86|22.81|22.86|22.81|22.81|22.76|10
1732088050000|2024-11-20 07:34:10|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732043410000|2024-11-19 19:10:10|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|4
1732088060000|2024-11-20 07:34:20|23.4|23.35|23.42|23.37|23.43|23.38|23.4|23.35|5
1732043420000|2024-11-19 19:10:20|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|6
1732088070000|2024-11-20 07:34:30|23.43|23.38|23.41|23.36|23.44|23.39|23.41|23.36|5
1732043430000|2024-11-19 19:10:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732088080000|2024-11-20 07:34:40|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732043440000|2024-11-19 19:10:40|22.87|22.82|22.86|22.81|22.91|22.86|22.85|22.8|16
1732088100000|2024-11-20 07:35:00|23.4|23.35|23.38|23.33|23.41|23.36|23.38|23.33|7
1732043450000|2024-11-19 19:10:50|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|3
1732088110000|2024-11-20 07:35:10|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|4
1732043460000|2024-11-19 19:11:00|22.86|22.81|22.86|22.81|22.86|22.81|22.84|22.79|7
1732088120000|2024-11-20 07:35:20|23.36|23.31|23.38|23.33|23.39|23.34|23.36|23.31|7
1732043470000|2024-11-19 19:11:10|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|2
1732088130000|2024-11-20 07:35:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732043480000|2024-11-19 19:11:20|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|2
1732088150000|2024-11-20 07:35:50|23.39|23.34|23.4|23.35|23.4|23.35|23.38|23.33|4
1732043490000|2024-11-19 19:11:30|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|2
1732088160000|2024-11-20 07:36:00|23.39|23.34|23.36|23.31|23.39|23.34|23.32|23.27|11
1732043500000|2024-11-19 19:11:40|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|2
1732088180000|2024-11-20 07:36:20|23.37|23.32|23.36|23.31|23.39|23.34|23.36|23.31|5
1732043510000|2024-11-19 19:11:50|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|5
1732088190000|2024-11-20 07:36:30|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|3
1732043520000|2024-11-19 19:12:00|22.84|22.79|22.83|22.78|22.84|22.79|22.82|22.77|4
1732088200000|2024-11-20 07:36:40|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732043530000|2024-11-19 19:12:10|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|3
1732088210000|2024-11-20 07:36:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732043540000|2024-11-19 19:12:20|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|5
1732088220000|2024-11-20 07:37:00|23.32|23.27|23.31|23.26|23.32|23.27|23.3|23.25|4
1732043550000|2024-11-19 19:12:30|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1732088230000|2024-11-20 07:37:10|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732043560000|2024-11-19 19:12:40|22.82|22.77|22.79|22.74|22.82|22.77|22.78|22.73|11
1732088240000|2024-11-20 07:37:20|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732043570000|2024-11-19 19:12:50|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1732088250000|2024-11-20 07:37:30|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732043580000|2024-11-19 19:13:00|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|6
1732088260000|2024-11-20 07:37:40|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732043590000|2024-11-19 19:13:10|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|5
1732088270000|2024-11-20 07:37:50|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|2
1732043600000|2024-11-19 19:13:20|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|5
1732088280000|2024-11-20 07:38:00|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|5
1732043610000|2024-11-19 19:13:30|22.83|22.78|22.78|22.73|22.83|22.78|22.78|22.73|8
1732088290000|2024-11-20 07:38:10|23.3|23.25|23.3|23.25|23.3|23.25|23.3|23.25|1
1732043620000|2024-11-19 19:13:40|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732088300000|2024-11-20 07:38:20|23.31|23.26|23.3|23.25|23.31|23.26|23.29|23.24|4
1732043630000|2024-11-19 19:13:50|22.78|22.73|22.76|22.71|22.78|22.73|22.76|22.71|3
1732088310000|2024-11-20 07:38:30|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|4
1732043640000|2024-11-19 19:14:00|22.75|22.7|22.73|22.68|22.75|22.7|22.73|22.68|9
1732088320000|2024-11-20 07:38:40|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732043650000|2024-11-19 19:14:10|22.71|22.66|22.71|22.66|22.73|22.68|22.71|22.66|5
1732088330000|2024-11-20 07:38:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732043680000|2024-11-19 19:14:40|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|3
1732088350000|2024-11-20 07:39:10|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|6
1732043690000|2024-11-19 19:14:50|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732088360000|2024-11-20 07:39:20|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732043700000|2024-11-19 19:15:00|22.69|22.64|22.68|22.63|22.69|22.64|22.67|22.62|7
1732088370000|2024-11-20 07:39:30|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732043710000|2024-11-19 19:15:10|22.69|22.64|22.69|22.64|22.71|22.66|22.69|22.64|9
1732088380000|2024-11-20 07:39:40|23.34|23.29|23.33|23.28|23.35|23.3|23.33|23.28|4
1732043720000|2024-11-19 19:15:20|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|2
1732088390000|2024-11-20 07:39:50|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732043730000|2024-11-19 19:15:30|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1732088400000|2024-11-20 07:40:00|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732043740000|2024-11-19 19:15:40|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|3
1732088410000|2024-11-20 07:40:10|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|3
1732043750000|2024-11-19 19:15:50|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|6
1732088420000|2024-11-20 07:40:20|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1732043760000|2024-11-19 19:16:00|22.68|22.63|22.67|22.62|22.69|22.64|22.66|22.61|10
1732088440000|2024-11-20 07:40:40|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|3
1732043780000|2024-11-19 19:16:20|22.66|22.61|22.65|22.6|22.66|22.61|22.64|22.59|6
1732088450000|2024-11-20 07:40:50|23.32|23.27|23.3|23.25|23.32|23.27|23.3|23.25|5
1732043790000|2024-11-19 19:16:30|22.64|22.59|22.65|22.6|22.66|22.61|22.64|22.59|6
1732088460000|2024-11-20 07:41:00|23.31|23.26|23.28|23.23|23.31|23.26|23.28|23.23|6
1732043800000|2024-11-19 19:16:40|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732088470000|2024-11-20 07:41:10|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|4
1732043810000|2024-11-19 19:16:50|22.65|22.6|22.65|22.6|22.66|22.61|22.65|22.6|3
1732088480000|2024-11-20 07:41:20|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732043820000|2024-11-19 19:17:00|22.66|22.61|22.66|22.61|22.66|22.61|22.66|22.61|1
1732088490000|2024-11-20 07:41:30|23.32|23.27|23.28|23.23|23.32|23.27|23.28|23.23|4
1732043830000|2024-11-19 19:17:10|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732088500000|2024-11-20 07:41:40|23.27|23.22|23.25|23.2|23.28|23.23|23.25|23.2|5
1732043840000|2024-11-19 19:17:20|22.66|22.61|22.66|22.61|22.67|22.62|22.66|22.61|3
1732088510000|2024-11-20 07:41:50|23.26|23.21|23.3|23.25|23.3|23.25|23.26|23.21|9
1732043850000|2024-11-19 19:17:30|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|4
1732088520000|2024-11-20 07:42:00|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|5
1732043870000|2024-11-19 19:17:50|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|2
1732088530000|2024-11-20 07:42:10|23.3|23.25|23.32|23.27|23.32|23.27|23.3|23.25|3
1732043880000|2024-11-19 19:18:00|22.68|22.63|22.7|22.65|22.7|22.65|22.68|22.63|5
1732088540000|2024-11-20 07:42:20|23.33|23.28|23.33|23.28|23.33|23.28|23.32|23.27|3
1732043890000|2024-11-19 19:18:10|22.69|22.64|22.69|22.64|22.7|22.65|22.68|22.63|7
1732088550000|2024-11-20 07:42:30|23.32|23.27|23.3|23.25|23.32|23.27|23.3|23.25|3
1732043900000|2024-11-19 19:18:20|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1732088560000|2024-11-20 07:42:40|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|3
1732043910000|2024-11-19 19:18:30|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732088580000|2024-11-20 07:43:00|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732043920000|2024-11-19 19:18:40|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732088590000|2024-11-20 07:43:10|23.31|23.26|23.29|23.24|23.31|23.26|23.28|23.23|5
1732043930000|2024-11-19 19:18:50|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|4
1732088600000|2024-11-20 07:43:20|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|4
1732043940000|2024-11-19 19:19:00|22.66|22.61|22.65|22.6|22.66|22.61|22.65|22.6|4
1732088620000|2024-11-20 07:43:40|23.31|23.26|23.3|23.25|23.32|23.27|23.3|23.25|6
1732043950000|2024-11-19 19:19:10|22.66|22.61|22.66|22.61|22.66|22.61|22.65|22.6|7
1732088630000|2024-11-20 07:43:50|23.31|23.26|23.29|23.24|23.31|23.26|23.29|23.24|3
1732043960000|2024-11-19 19:19:20|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|2
1732088640000|2024-11-20 07:44:00|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|5
1732043970000|2024-11-19 19:19:30|22.69|22.64|22.7|22.65|22.71|22.66|22.69|22.64|6
1732088650000|2024-11-20 07:44:10|23.25|23.2|23.25|23.2|23.26|23.21|23.24|23.19|11
1732043980000|2024-11-19 19:19:40|22.71|22.66|22.73|22.68|22.73|22.68|22.7|22.65|7
1732088660000|2024-11-20 07:44:20|23.24|23.19|23.24|23.19|23.25|23.2|23.24|23.19|5
1732043990000|2024-11-19 19:19:50|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732088670000|2024-11-20 07:44:30|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1732044000000|2024-11-19 19:20:00|22.73|22.68|22.72|22.67|22.74|22.69|22.72|22.67|8
1732088680000|2024-11-20 07:44:40|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732044010000|2024-11-19 19:20:10|22.71|22.66|22.67|22.62|22.71|22.66|22.67|22.62|7
1732088690000|2024-11-20 07:44:50|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732044020000|2024-11-19 19:20:20|22.68|22.63|22.69|22.64|22.69|22.64|22.68|22.63|2
1732088700000|2024-11-20 07:45:00|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1732044030000|2024-11-19 19:20:30|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|4
1732088710000|2024-11-20 07:45:10|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732044040000|2024-11-19 19:20:40|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|4
1732088720000|2024-11-20 07:45:20|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|7
1732044050000|2024-11-19 19:20:50|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|5
1732088730000|2024-11-20 07:45:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|4
1732044060000|2024-11-19 19:21:00|22.7|22.65|22.7|22.65|22.71|22.66|22.7|22.65|3
1732088740000|2024-11-20 07:45:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732044070000|2024-11-19 19:21:10|22.71|22.66|22.73|22.68|22.74|22.69|22.71|22.66|7
1732088750000|2024-11-20 07:45:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732044080000|2024-11-19 19:21:20|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|5
1732088760000|2024-11-20 07:46:00|23.21|23.16|23.17|23.12|23.21|23.16|23.16|23.11|7
1732044090000|2024-11-19 19:21:30|22.73|22.68|22.74|22.69|22.75|22.7|22.73|22.68|4
1732088770000|2024-11-20 07:46:10|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1732044100000|2024-11-19 19:21:40|22.75|22.7|22.73|22.68|22.76|22.71|22.73|22.68|7
1732088780000|2024-11-20 07:46:20|23.13|23.08|23.12|23.07|23.13|23.08|23.11|23.06|4
1732044110000|2024-11-19 19:21:50|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|7
1732088790000|2024-11-20 07:46:30|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732044120000|2024-11-19 19:22:00|22.73|22.68|22.7|22.65|22.73|22.68|22.7|22.65|6
1732088800000|2024-11-20 07:46:40|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732044130000|2024-11-19 19:22:10|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|3
1732088810000|2024-11-20 07:46:50|23.1|23.05|23.13|23.08|23.14|23.09|23.1|23.05|6
1732044140000|2024-11-19 19:22:20|22.72|22.67|22.69|22.64|22.72|22.67|22.69|22.64|8
1732088820000|2024-11-20 07:47:00|23.12|23.07|23.08|23.03|23.12|23.07|23.08|23.03|6
1732044150000|2024-11-19 19:22:30|22.7|22.65|22.73|22.68|22.73|22.68|22.7|22.65|4
1732088830000|2024-11-20 07:47:10|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732044160000|2024-11-19 19:22:40|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1732088840000|2024-11-20 07:47:20|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732044170000|2024-11-19 19:22:50|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732088850000|2024-11-20 07:47:30|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|4
1732044180000|2024-11-19 19:23:00|22.73|22.68|22.71|22.66|22.73|22.68|22.71|22.66|7
1732088860000|2024-11-20 07:47:40|23.12|23.07|23.11|23.06|23.12|23.07|23.1|23.05|10
1732044190000|2024-11-19 19:23:10|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|7
1732088870000|2024-11-20 07:47:50|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|6
1732044200000|2024-11-19 19:23:20|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732088880000|2024-11-20 07:48:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732044210000|2024-11-19 19:23:30|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732088890000|2024-11-20 07:48:10|23.08|23.03|23.09|23.04|23.09|23.04|23.07|23.02|8
1732044220000|2024-11-19 19:23:40|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732088900000|2024-11-20 07:48:20|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732044230000|2024-11-19 19:23:50|22.7|22.65|22.71|22.66|22.71|22.66|22.69|22.64|8
1732088910000|2024-11-20 07:48:30|23.08|23.03|23.11|23.06|23.11|23.06|23.08|23.03|4
1732044240000|2024-11-19 19:24:00|22.72|22.67|22.71|22.66|22.73|22.68|22.71|22.66|6
1732088920000|2024-11-20 07:48:40|23.1|23.05|23.08|23.03|23.1|23.05|23.07|23.02|5
1732044250000|2024-11-19 19:24:10|22.7|22.65|22.7|22.65|22.71|22.66|22.69|22.64|5
1732088930000|2024-11-20 07:48:50|23.09|23.04|23.13|23.08|23.13|23.08|23.09|23.04|4
1732044260000|2024-11-19 19:24:20|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732088940000|2024-11-20 07:49:00|23.12|23.07|23.12|23.07|23.15|23.1|23.12|23.07|9
1732044270000|2024-11-19 19:24:30|22.71|22.66|22.73|22.68|22.73|22.68|22.71|22.66|4
1732088950000|2024-11-20 07:49:10|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1732044280000|2024-11-19 19:24:40|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|10
1732088960000|2024-11-20 07:49:20|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|3
1732044290000|2024-11-19 19:24:50|22.72|22.67|22.74|22.69|22.74|22.69|22.72|22.67|3
1732088970000|2024-11-20 07:49:30|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|4
1732088980000|2024-11-20 07:49:40|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|4
1732044300000|2024-11-19 19:25:00|22.75|22.7|22.72|22.67|22.75|22.7|22.72|22.67|4
1732088990000|2024-11-20 07:49:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732044310000|2024-11-19 19:25:10|22.71|22.66|22.7|22.65|22.72|22.67|22.7|22.65|6
1732044320000|2024-11-19 19:25:20|22.69|22.64|22.72|22.67|22.72|22.67|22.69|22.64|5
1732089000000|2024-11-20 07:50:00|23.11|23.06|23.13|23.08|23.13|23.08|23.11|23.06|3
1732044330000|2024-11-19 19:25:30|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1732089010000|2024-11-20 07:50:10|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|4
1732044340000|2024-11-19 19:25:40|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|3
1732089020000|2024-11-20 07:50:20|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732044350000|2024-11-19 19:25:50|22.73|22.68|22.73|22.68|22.73|22.68|22.73|22.68|1
1732089030000|2024-11-20 07:50:30|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732044360000|2024-11-19 19:26:00|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|4
1732089040000|2024-11-20 07:50:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732044370000|2024-11-19 19:26:10|22.76|22.71|22.78|22.73|22.78|22.73|22.75|22.7|5
1732089050000|2024-11-20 07:50:50|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732044380000|2024-11-19 19:26:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1732089060000|2024-11-20 07:51:00|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|4
1732044390000|2024-11-19 19:26:30|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|2
1732089070000|2024-11-20 07:51:10|23.19|23.14|23.14|23.09|23.19|23.14|23.14|23.09|6
1732044400000|2024-11-19 19:26:40|22.77|22.72|22.79|22.74|22.79|22.74|22.77|22.72|7
1732089080000|2024-11-20 07:51:20|23.15|23.1|23.18|23.13|23.18|23.13|23.14|23.09|6
1732044410000|2024-11-19 19:26:50|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|5
1732089090000|2024-11-20 07:51:30|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732044420000|2024-11-19 19:27:00|22.79|22.74|22.78|22.73|22.8|22.75|22.78|22.73|6
1732089100000|2024-11-20 07:51:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732044430000|2024-11-19 19:27:10|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|6
1732089110000|2024-11-20 07:51:50|23.16|23.11|23.18|23.13|23.19|23.14|23.16|23.11|5
1732044440000|2024-11-19 19:27:20|22.79|22.74|22.76|22.71|22.79|22.74|22.76|22.71|6
1732089120000|2024-11-20 07:52:00|23.17|23.12|23.22|23.17|23.22|23.17|23.17|23.12|9
1732044460000|2024-11-19 19:27:40|22.77|22.72|22.76|22.71|22.77|22.72|22.76|22.71|2
1732089130000|2024-11-20 07:52:10|23.23|23.18|23.2|23.15|23.23|23.18|23.2|23.15|4
1732044470000|2024-11-19 19:27:50|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|7
1732089140000|2024-11-20 07:52:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732044480000|2024-11-19 19:28:00|22.78|22.73|22.75|22.7|22.79|22.74|22.75|22.7|6
1732089150000|2024-11-20 07:52:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|3
1732044490000|2024-11-19 19:28:10|22.76|22.71|22.8|22.75|22.8|22.75|22.75|22.7|7
1732089160000|2024-11-20 07:52:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732044500000|2024-11-19 19:28:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1732089170000|2024-11-20 07:52:50|23.23|23.18|23.2|23.15|23.23|23.18|23.2|23.15|4
1732044510000|2024-11-19 19:28:30|22.81|22.76|22.8|22.75|22.81|22.76|22.79|22.74|4
1732089180000|2024-11-20 07:53:00|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|4
1732044520000|2024-11-19 19:28:40|22.79|22.74|22.8|22.75|22.81|22.76|22.79|22.74|6
1732089190000|2024-11-20 07:53:10|23.23|23.18|23.2|23.15|23.23|23.18|23.2|23.15|8
1732044530000|2024-11-19 19:28:50|22.81|22.76|22.84|22.79|22.84|22.79|22.81|22.76|3
1732089200000|2024-11-20 07:53:20|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|5
1732044540000|2024-11-19 19:29:00|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1732089210000|2024-11-20 07:53:30|23.24|23.19|23.23|23.18|23.24|23.19|23.22|23.17|6
1732044550000|2024-11-19 19:29:10|22.84|22.79|22.86|22.81|22.86|22.81|22.84|22.79|3
1732089220000|2024-11-20 07:53:40|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|5
1732044570000|2024-11-19 19:29:30|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|5
1732089230000|2024-11-20 07:53:50|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732044580000|2024-11-19 19:29:40|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|5
1732089240000|2024-11-20 07:54:00|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732044590000|2024-11-19 19:29:50|22.85|22.8|22.83|22.78|22.85|22.8|22.82|22.77|5
1732089250000|2024-11-20 07:54:10|23.22|23.17|23.21|23.16|23.24|23.19|23.21|23.16|6
1732089260000|2024-11-20 07:54:20|23.22|23.17|23.2|23.15|23.22|23.17|23.19|23.14|7
1732044600000|2024-11-19 19:30:00|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|3
1732089270000|2024-11-20 07:54:30|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|4
1732044610000|2024-11-19 19:30:10|22.82|22.77|22.84|22.79|22.86|22.81|22.82|22.77|6
1732089280000|2024-11-20 07:54:40|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|5
1732044620000|2024-11-19 19:30:20|22.85|22.8|22.86|22.81|22.87|22.82|22.85|22.8|4
1732089290000|2024-11-20 07:54:50|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|2
1732044630000|2024-11-19 19:30:30|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1732044640000|2024-11-19 19:30:40|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|4
1732089300000|2024-11-20 07:55:00|23.24|23.19|23.22|23.17|23.24|23.19|23.21|23.16|4
1732044650000|2024-11-19 19:30:50|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|2
1732089310000|2024-11-20 07:55:10|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732044660000|2024-11-19 19:31:00|22.89|22.84|22.88|22.83|22.9|22.85|22.88|22.83|4
1732089320000|2024-11-20 07:55:20|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732044670000|2024-11-19 19:31:10|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|3
1732089330000|2024-11-20 07:55:30|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|5
1732044680000|2024-11-19 19:31:20|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|5
1732089340000|2024-11-20 07:55:40|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1732044690000|2024-11-19 19:31:30|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732089350000|2024-11-20 07:55:50|23.2|23.15|23.2|23.15|23.23|23.18|23.19|23.14|8
1732044700000|2024-11-19 19:31:40|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|3
1732089360000|2024-11-20 07:56:00|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732044710000|2024-11-19 19:31:50|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|3
1732089370000|2024-11-20 07:56:10|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|4
1732044720000|2024-11-19 19:32:00|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|3
1732089380000|2024-11-20 07:56:20|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732044730000|2024-11-19 19:32:10|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|5
1732089390000|2024-11-20 07:56:30|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|8
1732044740000|2024-11-19 19:32:20|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|7
1732089400000|2024-11-20 07:56:40|23.24|23.19|23.24|23.19|23.24|23.19|23.23|23.18|3
1732044750000|2024-11-19 19:32:30|22.88|22.83|22.91|22.86|22.91|22.86|22.88|22.83|3
1732089410000|2024-11-20 07:56:50|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732044760000|2024-11-19 19:32:40|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732089420000|2024-11-20 07:57:00|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1732044770000|2024-11-19 19:32:50|22.89|22.84|22.86|22.81|22.89|22.84|22.85|22.8|6
1732089430000|2024-11-20 07:57:10|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|3
1732044780000|2024-11-19 19:33:00|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|5
1732089440000|2024-11-20 07:57:20|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1732044790000|2024-11-19 19:33:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|6
1732089450000|2024-11-20 07:57:30|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|3
1732044800000|2024-11-19 19:33:20|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732089460000|2024-11-20 07:57:40|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732044810000|2024-11-19 19:33:30|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732089480000|2024-11-20 07:58:00|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|3
1732044820000|2024-11-19 19:33:40|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|4
1732089500000|2024-11-20 07:58:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732044830000|2024-11-19 19:33:50|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732089510000|2024-11-20 07:58:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732044840000|2024-11-19 19:34:00|22.86|22.81|22.88|22.83|22.88|22.83|22.86|22.81|3
1732089520000|2024-11-20 07:58:40|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732044850000|2024-11-19 19:34:10|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|5
1732089530000|2024-11-20 07:58:50|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732044870000|2024-11-19 19:34:30|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732089540000|2024-11-20 07:59:00|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732044880000|2024-11-19 19:34:40|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|8
1732089550000|2024-11-20 07:59:10|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732044890000|2024-11-19 19:34:50|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732089580000|2024-11-20 07:59:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732089590000|2024-11-20 07:59:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732044900000|2024-11-19 19:35:00|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732044910000|2024-11-19 19:35:10|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732089600000|2024-11-20 08:00:00|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732044920000|2024-11-19 19:35:20|22.88|22.83|22.89|22.84|22.89|22.84|22.88|22.83|2
1732089610000|2024-11-20 08:00:10|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|7
1732044930000|2024-11-19 19:35:30|22.9|22.85|22.9|22.85|22.91|22.86|22.89|22.84|7
1732089620000|2024-11-20 08:00:20|23.12|23.07|23.13|23.08|23.13|23.08|23.12|23.07|4
1732044940000|2024-11-19 19:35:40|22.91|22.86|22.9|22.85|22.91|22.86|22.89|22.84|4
1732089630000|2024-11-20 08:00:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732044950000|2024-11-19 19:35:50|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732089660000|2024-11-20 08:01:00|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732044960000|2024-11-19 19:36:00|22.9|22.85|22.95|22.9|22.96|22.91|22.9|22.85|7
1732089680000|2024-11-20 08:01:20|23.15|23.1|23.2|23.15|23.2|23.15|23.15|23.1|5
1732044970000|2024-11-19 19:36:10|22.94|22.89|22.94|22.89|22.94|22.89|22.94|22.89|1
1732089690000|2024-11-20 08:01:30|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|7
1732044980000|2024-11-19 19:36:20|22.95|22.9|22.97|22.92|22.97|22.92|22.95|22.9|3
1732089700000|2024-11-20 08:01:40|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732044990000|2024-11-19 19:36:30|22.98|22.93|22.97|22.92|22.98|22.93|22.96|22.91|4
1732089710000|2024-11-20 08:01:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732045000000|2024-11-19 19:36:40|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|3
1732089720000|2024-11-20 08:02:00|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|5
1732045020000|2024-11-19 19:37:00|22.97|22.92|22.96|22.91|22.98|22.93|22.96|22.91|4
1732089730000|2024-11-20 08:02:10|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|8
1732045030000|2024-11-19 19:37:10|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|3
1732089740000|2024-11-20 08:02:20|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1732045040000|2024-11-19 19:37:20|22.98|22.93|23|22.95|23|22.95|22.98|22.93|3
1732089750000|2024-11-20 08:02:30|23.22|23.17|23.25|23.2|23.25|23.2|23.22|23.17|3
1732045050000|2024-11-19 19:37:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|6
1732089760000|2024-11-20 08:02:40|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732045060000|2024-11-19 19:37:40|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732089770000|2024-11-20 08:02:50|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732045070000|2024-11-19 19:37:50|23|22.95|23|22.95|23|22.95|23|22.95|1
1732089780000|2024-11-20 08:03:00|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|8
1732045110000|2024-11-19 19:38:30|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732089790000|2024-11-20 08:03:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|6
1732045120000|2024-11-19 19:38:40|23|22.95|23|22.95|23|22.95|23|22.95|1
1732089800000|2024-11-20 08:03:20|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|7
1732045140000|2024-11-19 19:39:00|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|2
1732089810000|2024-11-20 08:03:30|23.23|23.18|23.24|23.19|23.25|23.2|23.23|23.18|6
1732045150000|2024-11-19 19:39:10|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732089820000|2024-11-20 08:03:40|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732045160000|2024-11-19 19:39:20|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732089830000|2024-11-20 08:03:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732045170000|2024-11-19 19:39:30|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|2
1732089840000|2024-11-20 08:04:00|23.26|23.21|23.23|23.18|23.27|23.22|23.23|23.18|6
1732045180000|2024-11-19 19:39:40|23.05|23|23.06|23.01|23.06|23.01|23.05|23|4
1732089850000|2024-11-20 08:04:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|6
1732045190000|2024-11-19 19:39:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732089860000|2024-11-20 08:04:20|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|5
1732089870000|2024-11-20 08:04:30|23.29|23.24|23.3|23.25|23.31|23.26|23.29|23.24|4
1732045200000|2024-11-19 19:40:00|23.08|23.03|23.15|23.1|23.15|23.1|23.08|23.03|6
1732089880000|2024-11-20 08:04:40|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1732045210000|2024-11-19 19:40:10|23.14|23.09|23.2|23.15|23.21|23.16|23.14|23.09|8
1732089890000|2024-11-20 08:04:50|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732045220000|2024-11-19 19:40:20|23.18|23.13|23.19|23.14|23.19|23.14|23.17|23.12|6
1732045230000|2024-11-19 19:40:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732089900000|2024-11-20 08:05:00|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|3
1732045240000|2024-11-19 19:40:40|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|7
1732089910000|2024-11-20 08:05:10|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|4
1732045250000|2024-11-19 19:40:50|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|5
1732089920000|2024-11-20 08:05:20|23.3|23.25|23.33|23.28|23.33|23.28|23.3|23.25|4
1732045260000|2024-11-19 19:41:00|23.22|23.17|23.26|23.21|23.26|23.21|23.22|23.17|5
1732089930000|2024-11-20 08:05:30|23.34|23.29|23.35|23.3|23.36|23.31|23.34|23.29|6
1732045270000|2024-11-19 19:41:10|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732089950000|2024-11-20 08:05:50|23.34|23.29|23.39|23.34|23.4|23.35|23.34|23.29|8
1732045290000|2024-11-19 19:41:30|23.27|23.22|23.23|23.18|23.27|23.22|23.23|23.18|4
1732089960000|2024-11-20 08:06:00|23.38|23.33|23.39|23.34|23.41|23.36|23.38|23.33|8
1732045300000|2024-11-19 19:41:40|23.24|23.19|23.18|23.13|23.25|23.2|23.18|23.13|8
1732089970000|2024-11-20 08:06:10|23.4|23.35|23.41|23.36|23.42|23.37|23.39|23.34|6
1732045310000|2024-11-19 19:41:50|23.17|23.12|23.15|23.1|23.17|23.12|23.13|23.08|6
1732089980000|2024-11-20 08:06:20|23.42|23.37|23.42|23.37|23.44|23.39|23.41|23.36|7
1732045320000|2024-11-19 19:42:00|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|5
1732089990000|2024-11-20 08:06:30|23.43|23.38|23.4|23.35|23.44|23.39|23.4|23.35|8
1732045330000|2024-11-19 19:42:10|23.15|23.1|23.16|23.11|23.17|23.12|23.15|23.1|8
1732090000000|2024-11-20 08:06:40|23.39|23.34|23.45|23.4|23.45|23.4|23.39|23.34|6
1732045340000|2024-11-19 19:42:20|23.15|23.1|23.12|23.07|23.15|23.1|23.12|23.07|5
1732090010000|2024-11-20 08:06:50|23.44|23.39|23.44|23.39|23.46|23.41|23.43|23.38|9
1732045350000|2024-11-19 19:42:30|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732090020000|2024-11-20 08:07:00|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|6
1732045360000|2024-11-19 19:42:40|23.1|23.05|23.07|23.02|23.1|23.05|23.07|23.02|4
1732090030000|2024-11-20 08:07:10|23.45|23.4|23.47|23.42|23.49|23.44|23.45|23.4|9
1732045370000|2024-11-19 19:42:50|23.06|23.01|23.04|22.99|23.06|23.01|23.03|22.98|9
1732090040000|2024-11-20 08:07:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|5
1732045380000|2024-11-19 19:43:00|23.03|22.98|23.03|22.98|23.05|23|23.03|22.98|7
1732090050000|2024-11-20 08:07:30|23.49|23.44|23.48|23.43|23.49|23.44|23.47|23.42|4
1732045390000|2024-11-19 19:43:10|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|5
1732090060000|2024-11-20 08:07:40|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|8
1732045410000|2024-11-19 19:43:30|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732090070000|2024-11-20 08:07:50|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732045420000|2024-11-19 19:43:40|23.01|22.96|23.01|22.96|23.01|22.96|22.98|22.93|9
1732090080000|2024-11-20 08:08:00|23.47|23.42|23.47|23.42|23.49|23.44|23.47|23.42|7
1732045430000|2024-11-19 19:43:50|23|22.95|23.02|22.97|23.02|22.97|23|22.95|3
1732090090000|2024-11-20 08:08:10|23.48|23.43|23.5|23.45|23.51|23.46|23.48|23.43|5
1732045440000|2024-11-19 19:44:00|23.01|22.96|23.02|22.97|23.03|22.98|23.01|22.96|4
1732090100000|2024-11-20 08:08:20|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732045460000|2024-11-19 19:44:20|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|2
1732090110000|2024-11-20 08:08:30|23.5|23.45|23.46|23.41|23.5|23.45|23.46|23.41|7
1732045470000|2024-11-19 19:44:30|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732090120000|2024-11-20 08:08:40|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|6
1732045480000|2024-11-19 19:44:40|23|22.95|23|22.95|23|22.95|23|22.95|1
1732090130000|2024-11-20 08:08:50|23.47|23.42|23.46|23.41|23.47|23.42|23.45|23.4|6
1732045490000|2024-11-19 19:44:50|22.99|22.94|22.96|22.91|22.99|22.94|22.95|22.9|7
1732090140000|2024-11-20 08:09:00|23.47|23.42|23.49|23.44|23.5|23.45|23.47|23.42|6
1732045500000|2024-11-19 19:45:00|22.95|22.9|22.91|22.86|22.97|22.92|22.91|22.86|9
1732090150000|2024-11-20 08:09:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732045510000|2024-11-19 19:45:10|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|2
1732090160000|2024-11-20 08:09:20|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|3
1732045520000|2024-11-19 19:45:20|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|12
1732090170000|2024-11-20 08:09:30|23.45|23.4|23.43|23.38|23.45|23.4|23.43|23.38|3
1732045530000|2024-11-19 19:45:30|22.87|22.82|22.9|22.85|22.91|22.86|22.87|22.82|4
1732090190000|2024-11-20 08:09:50|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|2
1732045540000|2024-11-19 19:45:40|22.89|22.84|22.91|22.86|22.91|22.86|22.89|22.84|5
1732090200000|2024-11-20 08:10:00|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|4
1732045550000|2024-11-19 19:45:50|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1732090210000|2024-11-20 08:10:10|23.44|23.39|23.46|23.41|23.47|23.42|23.44|23.39|4
1732045560000|2024-11-19 19:46:00|22.93|22.88|23.01|22.96|23.01|22.96|22.93|22.88|7
1732090220000|2024-11-20 08:10:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732045570000|2024-11-19 19:46:10|23|22.95|23|22.95|23|22.95|22.99|22.94|5
1732090230000|2024-11-20 08:10:30|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|4
1732045580000|2024-11-19 19:46:20|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|5
1732090240000|2024-11-20 08:10:40|23.46|23.41|23.45|23.4|23.47|23.42|23.45|23.4|6
1732045590000|2024-11-19 19:46:30|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732090250000|2024-11-20 08:10:50|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732045610000|2024-11-19 19:46:50|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732090260000|2024-11-20 08:11:00|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732045620000|2024-11-19 19:47:00|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732090270000|2024-11-20 08:11:10|23.46|23.41|23.46|23.41|23.47|23.42|23.45|23.4|5
1732045630000|2024-11-19 19:47:10|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732090280000|2024-11-20 08:11:20|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|3
1732045640000|2024-11-19 19:47:20|23.01|22.96|23.03|22.98|23.03|22.98|23.01|22.96|5
1732090290000|2024-11-20 08:11:30|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|7
1732045650000|2024-11-19 19:47:30|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732090300000|2024-11-20 08:11:40|23.47|23.42|23.46|23.41|23.47|23.42|23.45|23.4|6
1732045660000|2024-11-19 19:47:40|23.04|22.99|23.08|23.03|23.08|23.03|23.04|22.99|5
1732090310000|2024-11-20 08:11:50|23.45|23.4|23.41|23.36|23.45|23.4|23.41|23.36|5
1732045670000|2024-11-19 19:47:50|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732090320000|2024-11-20 08:12:00|23.42|23.37|23.42|23.37|23.42|23.37|23.4|23.35|5
1732045680000|2024-11-19 19:48:00|23.08|23.03|23.08|23.03|23.08|23.03|23.06|23.01|5
1732090330000|2024-11-20 08:12:10|23.41|23.36|23.43|23.38|23.43|23.38|23.41|23.36|3
1732045690000|2024-11-19 19:48:10|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732090340000|2024-11-20 08:12:20|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|6
1732045700000|2024-11-19 19:48:20|23.08|23.03|23.09|23.04|23.09|23.04|23.07|23.02|8
1732090350000|2024-11-20 08:12:30|23.44|23.39|23.51|23.46|23.52|23.47|23.43|23.38|9
1732045710000|2024-11-19 19:48:30|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732090360000|2024-11-20 08:12:40|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732045720000|2024-11-19 19:48:40|23.1|23.05|23.13|23.08|23.13|23.08|23.1|23.05|4
1732090370000|2024-11-20 08:12:50|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|3
1732045730000|2024-11-19 19:48:50|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|4
1732090380000|2024-11-20 08:13:00|23.48|23.43|23.51|23.46|23.52|23.47|23.48|23.43|6
1732045740000|2024-11-19 19:49:00|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732090400000|2024-11-20 08:13:20|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1732045750000|2024-11-19 19:49:10|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732090410000|2024-11-20 08:13:30|23.53|23.48|23.56|23.51|23.56|23.51|23.53|23.48|10
1732045760000|2024-11-19 19:49:20|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|7
1732090420000|2024-11-20 08:13:40|23.57|23.52|23.58|23.53|23.58|23.53|23.56|23.51|4
1732045770000|2024-11-19 19:49:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732090430000|2024-11-20 08:13:50|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|4
1732045780000|2024-11-19 19:49:40|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732090440000|2024-11-20 08:14:00|23.59|23.54|23.64|23.59|23.64|23.59|23.59|23.54|4
1732045790000|2024-11-19 19:49:50|23.16|23.11|23.15|23.1|23.16|23.11|23.14|23.09|6
1732090450000|2024-11-20 08:14:10|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732045800000|2024-11-19 19:50:00|23.14|23.09|23.13|23.08|23.14|23.09|23.11|23.06|5
1732090460000|2024-11-20 08:14:20|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|8
1732045810000|2024-11-19 19:50:10|23.14|23.09|23.12|23.07|23.14|23.09|23.11|23.06|5
1732090470000|2024-11-20 08:14:30|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|7
1732045820000|2024-11-19 19:50:20|23.13|23.08|23.09|23.04|23.13|23.08|23.09|23.04|4
1732090480000|2024-11-20 08:14:40|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|5
1732045830000|2024-11-19 19:50:30|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732090490000|2024-11-20 08:14:50|23.7|23.65|23.69|23.64|23.71|23.66|23.69|23.64|4
1732045840000|2024-11-19 19:50:40|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732090500000|2024-11-20 08:15:00|23.66|23.61|23.71|23.66|23.71|23.66|23.66|23.61|5
1732045850000|2024-11-19 19:50:50|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|3
1732090510000|2024-11-20 08:15:10|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|4
1732045860000|2024-11-19 19:51:00|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|4
1732090520000|2024-11-20 08:15:20|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|7
1732045870000|2024-11-19 19:51:10|23.07|23.02|23.1|23.05|23.1|23.05|23.07|23.02|4
1732090530000|2024-11-20 08:15:30|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|4
1732045880000|2024-11-19 19:51:20|23.09|23.04|23.08|23.03|23.1|23.05|23.08|23.03|4
1732090540000|2024-11-20 08:15:40|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|4
1732045890000|2024-11-19 19:51:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|4
1732090550000|2024-11-20 08:15:50|23.75|23.7|23.72|23.67|23.75|23.7|23.72|23.67|3
1732045900000|2024-11-19 19:51:40|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|2
1732090560000|2024-11-20 08:16:00|23.73|23.68|23.71|23.66|23.74|23.69|23.71|23.66|7
1732045910000|2024-11-19 19:51:50|23.08|23.03|23.09|23.04|23.09|23.04|23.07|23.02|4
1732090570000|2024-11-20 08:16:10|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|3
1732045920000|2024-11-19 19:52:00|23.1|23.05|23.08|23.03|23.11|23.06|23.08|23.03|5
1732090580000|2024-11-20 08:16:20|23.69|23.64|23.69|23.64|23.7|23.65|23.68|23.63|5
1732045940000|2024-11-19 19:52:20|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|4
1732090590000|2024-11-20 08:16:30|23.7|23.65|23.68|23.63|23.7|23.65|23.67|23.62|4
1732045950000|2024-11-19 19:52:30|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732090600000|2024-11-20 08:16:40|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|3
1732045960000|2024-11-19 19:52:40|23.13|23.08|23.11|23.06|23.13|23.08|23.1|23.05|7
1732090610000|2024-11-20 08:16:50|23.72|23.67|23.72|23.67|23.73|23.68|23.71|23.66|5
1732045970000|2024-11-19 19:52:50|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|2
1732090620000|2024-11-20 08:17:00|23.71|23.66|23.69|23.64|23.73|23.68|23.69|23.64|10
1732045980000|2024-11-19 19:53:00|23.09|23.04|23.09|23.04|23.12|23.07|23.08|23.03|11
1732090630000|2024-11-20 08:17:10|23.68|23.63|23.65|23.6|23.68|23.63|23.62|23.57|9
1732045990000|2024-11-19 19:53:10|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|6
1732090640000|2024-11-20 08:17:20|23.64|23.59|23.61|23.56|23.64|23.59|23.61|23.56|3
1732046010000|2024-11-19 19:53:30|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732090650000|2024-11-20 08:17:30|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|3
1732046020000|2024-11-19 19:53:40|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732090660000|2024-11-20 08:17:40|23.57|23.52|23.57|23.52|23.57|23.52|23.55|23.5|7
1732046030000|2024-11-19 19:53:50|23.09|23.04|23.14|23.09|23.14|23.09|23.09|23.04|10
1732090670000|2024-11-20 08:17:50|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|5
1732046040000|2024-11-19 19:54:00|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|4
1732090680000|2024-11-20 08:18:00|23.57|23.52|23.59|23.54|23.59|23.54|23.55|23.5|8
1732046050000|2024-11-19 19:54:10|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732090690000|2024-11-20 08:18:10|23.6|23.55|23.63|23.58|23.63|23.58|23.58|23.53|8
1732046060000|2024-11-19 19:54:20|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732090700000|2024-11-20 08:18:20|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|5
1732046070000|2024-11-19 19:54:30|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|4
1732090710000|2024-11-20 08:18:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1732046080000|2024-11-19 19:54:40|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732090720000|2024-11-20 08:18:40|23.61|23.56|23.58|23.53|23.61|23.56|23.58|23.53|6
1732090730000|2024-11-20 08:18:50|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|4
1732046100000|2024-11-19 19:55:00|23.09|23.04|23.09|23.04|23.1|23.05|23.08|23.03|7
1732090740000|2024-11-20 08:19:00|23.57|23.52|23.55|23.5|23.58|23.53|23.55|23.5|5
1732046110000|2024-11-19 19:55:10|23.11|23.06|23.11|23.06|23.12|23.07|23.1|23.05|5
1732090750000|2024-11-20 08:19:10|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732046120000|2024-11-19 19:55:20|23.12|23.07|23.11|23.06|23.12|23.07|23.1|23.05|6
1732090760000|2024-11-20 08:19:20|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|8
1732046130000|2024-11-19 19:55:30|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732090770000|2024-11-20 08:19:30|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|4
1732046140000|2024-11-19 19:55:40|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|5
1732090780000|2024-11-20 08:19:40|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|4
1732046160000|2024-11-19 19:56:00|23.09|23.04|23.09|23.04|23.09|23.04|23.07|23.02|5
1732090790000|2024-11-20 08:19:50|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|5
1732046170000|2024-11-19 19:56:10|23.08|23.03|23.1|23.05|23.1|23.05|23.06|23.01|7
1732046180000|2024-11-19 19:56:20|23.11|23.06|23.08|23.03|23.11|23.06|23.08|23.03|4
1732090800000|2024-11-20 08:20:00|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732046190000|2024-11-19 19:56:30|23.09|23.04|23.11|23.06|23.12|23.07|23.09|23.04|5
1732090810000|2024-11-20 08:20:10|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|6
1732046200000|2024-11-19 19:56:40|23.1|23.05|23.1|23.05|23.1|23.05|23.08|23.03|4
1732090820000|2024-11-20 08:20:20|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|6
1732046210000|2024-11-19 19:56:50|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|5
1732090830000|2024-11-20 08:20:30|23.62|23.57|23.59|23.54|23.62|23.57|23.58|23.53|6
1732046220000|2024-11-19 19:57:00|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|5
1732090840000|2024-11-20 08:20:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732046230000|2024-11-19 19:57:10|23.07|23.02|23.11|23.06|23.11|23.06|23.07|23.02|5
1732090850000|2024-11-20 08:20:50|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|5
1732046240000|2024-11-19 19:57:20|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732090860000|2024-11-20 08:21:00|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|7
1732046250000|2024-11-19 19:57:30|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732090870000|2024-11-20 08:21:10|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732046260000|2024-11-19 19:57:40|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732090880000|2024-11-20 08:21:20|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732046270000|2024-11-19 19:57:50|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|3
1732090890000|2024-11-20 08:21:30|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|2
1732046280000|2024-11-19 19:58:00|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|5
1732090900000|2024-11-20 08:21:40|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732046290000|2024-11-19 19:58:10|23.08|23.03|23.03|22.98|23.08|23.03|23.03|22.98|5
1732090910000|2024-11-20 08:21:50|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|2
1732046300000|2024-11-19 19:58:20|23.04|22.99|23.04|22.99|23.04|22.99|23.03|22.98|3
1732090920000|2024-11-20 08:22:00|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1732046310000|2024-11-19 19:58:30|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732090930000|2024-11-20 08:22:10|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|3
1732046330000|2024-11-19 19:58:50|23.05|23|23.04|22.99|23.05|23|23.04|22.99|6
1732090940000|2024-11-20 08:22:20|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732046340000|2024-11-19 19:59:00|23.03|22.98|23.05|23|23.05|23|23.03|22.98|3
1732090950000|2024-11-20 08:22:30|23.54|23.49|23.56|23.51|23.56|23.51|23.51|23.46|8
1732046350000|2024-11-19 19:59:10|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|4
1732090960000|2024-11-20 08:22:40|23.57|23.52|23.56|23.51|23.57|23.52|23.55|23.5|6
1732046360000|2024-11-19 19:59:20|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|5
1732090970000|2024-11-20 08:22:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1732046370000|2024-11-19 19:59:30|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732090980000|2024-11-20 08:23:00|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732046380000|2024-11-19 19:59:40|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|4
1732090990000|2024-11-20 08:23:10|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732046390000|2024-11-19 19:59:50|23.12|23.07|23.12|23.07|23.13|23.08|23.11|23.06|5
1732091000000|2024-11-20 08:23:20|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732046400000|2024-11-19 20:00:00|23.11|23.06|23.03|22.98|23.12|23.07|23.03|22.98|9
1732091010000|2024-11-20 08:23:30|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732046410000|2024-11-19 20:00:10|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732091020000|2024-11-20 08:23:40|23.57|23.52|23.59|23.54|23.6|23.55|23.57|23.52|6
1732046420000|2024-11-19 20:00:20|23.03|22.98|23.03|22.98|23.03|22.98|23.02|22.97|5
1732091030000|2024-11-20 08:23:50|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|6
1732046430000|2024-11-19 20:00:30|23.02|22.97|23.02|22.97|23.03|22.98|23.02|22.97|3
1732091040000|2024-11-20 08:24:00|23.58|23.53|23.58|23.53|23.58|23.53|23.56|23.51|7
1732091050000|2024-11-20 08:24:10|23.57|23.52|23.57|23.52|23.57|23.52|23.54|23.49|7
1732046800000|2024-11-19 20:06:40|23.06|23.01|23.09|23.04|23.09|23.04|23.06|23.01|2
1732091060000|2024-11-20 08:24:20|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732046810000|2024-11-19 20:06:50|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|3
1732091070000|2024-11-20 08:24:30|23.57|23.52|23.56|23.51|23.58|23.53|23.56|23.51|6
1732046820000|2024-11-19 20:07:00|23.05|23|23.01|22.96|23.05|23|23.01|22.96|5
1732091080000|2024-11-20 08:24:40|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|5
1732046830000|2024-11-19 20:07:10|23|22.95|23|22.95|23.01|22.96|22.99|22.94|5
1732091090000|2024-11-20 08:24:50|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732046840000|2024-11-19 20:07:20|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|4
1732046850000|2024-11-19 20:07:30|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1732091100000|2024-11-20 08:25:00|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|5
1732046860000|2024-11-19 20:07:40|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732091110000|2024-11-20 08:25:10|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732046870000|2024-11-19 20:07:50|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|4
1732091120000|2024-11-20 08:25:20|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|6
1732046880000|2024-11-19 20:08:00|23.04|22.99|23.07|23.02|23.07|23.02|23.04|22.99|6
1732091130000|2024-11-20 08:25:30|23.54|23.49|23.54|23.49|23.55|23.5|23.53|23.48|7
1732046890000|2024-11-19 20:08:10|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|2
1732091160000|2024-11-20 08:26:00|23.53|23.48|23.51|23.46|23.53|23.48|23.51|23.46|4
1732046910000|2024-11-19 20:08:30|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|6
1732091170000|2024-11-20 08:26:10|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|2
1732046920000|2024-11-19 20:08:40|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732091200000|2024-11-20 08:26:40|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|3
1732046940000|2024-11-19 20:09:00|23.05|23|23.09|23.04|23.09|23.04|23.05|23|5
1732091210000|2024-11-20 08:26:50|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732046950000|2024-11-19 20:09:10|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732091220000|2024-11-20 08:27:00|23.56|23.51|23.58|23.53|23.58|23.53|23.54|23.49|6
1732046960000|2024-11-19 20:09:20|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732091230000|2024-11-20 08:27:10|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|5
1732046970000|2024-11-19 20:09:30|23.09|23.04|23.09|23.04|23.09|23.04|23.07|23.02|9
1732091240000|2024-11-20 08:27:20|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1732046990000|2024-11-19 20:09:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732091250000|2024-11-20 08:27:30|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1732047000000|2024-11-19 20:10:00|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1732091260000|2024-11-20 08:27:40|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|3
1732047010000|2024-11-19 20:10:10|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|5
1732091270000|2024-11-20 08:27:50|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732047020000|2024-11-19 20:10:20|23.05|23|23.05|23|23.06|23.01|23.05|23|5
1732091400000|2024-11-20 08:30:00|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732047030000|2024-11-19 20:10:30|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1732091410000|2024-11-20 08:30:10|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732047040000|2024-11-19 20:10:40|23.06|23.01|23.05|23|23.06|23.01|23.05|23|4
1732091420000|2024-11-20 08:30:20|23.49|23.44|23.6|23.55|23.6|23.55|23.49|23.44|8
1732047050000|2024-11-19 20:10:50|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732091430000|2024-11-20 08:30:30|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|5
1732047060000|2024-11-19 20:11:00|23.07|23.02|23.02|22.97|23.07|23.02|23.02|22.97|7
1732091440000|2024-11-20 08:30:40|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732047070000|2024-11-19 20:11:10|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|3
1732091450000|2024-11-20 08:30:50|23.6|23.55|23.6|23.55|23.6|23.55|23.6|23.55|1
1732047080000|2024-11-19 20:11:20|23|22.95|23.02|22.97|23.02|22.97|23|22.95|2
1732091460000|2024-11-20 08:31:00|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732047100000|2024-11-19 20:11:40|23.03|22.98|23.03|22.98|23.03|22.98|23.02|22.97|5
1732091470000|2024-11-20 08:31:10|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732047110000|2024-11-19 20:11:50|23.02|22.97|23.05|23|23.05|23|23.02|22.97|4
1732091480000|2024-11-20 08:31:20|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732047120000|2024-11-19 20:12:00|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732091500000|2024-11-20 08:31:40|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732047130000|2024-11-19 20:12:10|23.03|22.98|23.03|22.98|23.03|22.98|23.02|22.97|3
1732091510000|2024-11-20 08:31:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1732047140000|2024-11-19 20:12:20|23.02|22.97|23.02|22.97|23.03|22.98|23.02|22.97|3
1732091520000|2024-11-20 08:32:00|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1732047150000|2024-11-19 20:12:30|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732091620000|2024-11-20 08:33:40|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|3
1732047580000|2024-11-19 20:19:40|23.02|22.97|23.04|22.99|23.04|22.99|23.01|22.96|8
1732091630000|2024-11-20 08:33:50|23.58|23.53|23.55|23.5|23.59|23.54|23.55|23.5|5
1732047590000|2024-11-19 20:19:50|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1732091640000|2024-11-20 08:34:00|23.56|23.51|23.56|23.51|23.58|23.53|23.56|23.51|4
1732047600000|2024-11-19 20:20:00|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732091650000|2024-11-20 08:34:10|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732047610000|2024-11-19 20:20:10|23.05|23|23.05|23|23.05|23|23.05|23|1
1732091660000|2024-11-20 08:34:20|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|2
1732047620000|2024-11-19 20:20:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732091670000|2024-11-20 08:34:30|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732047630000|2024-11-19 20:20:30|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732091680000|2024-11-20 08:34:40|23.54|23.49|23.56|23.51|23.56|23.51|23.53|23.48|4
1732047640000|2024-11-19 20:20:40|23.05|23|23.05|23|23.05|23|23.02|22.97|9
1732091690000|2024-11-20 08:34:50|23.57|23.52|23.54|23.49|23.57|23.52|23.53|23.48|6
1732047650000|2024-11-19 20:20:50|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732091700000|2024-11-20 08:35:00|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732047660000|2024-11-19 20:21:00|23.04|22.99|23.03|22.98|23.04|22.99|23.03|22.98|2
1732091710000|2024-11-20 08:35:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732047670000|2024-11-19 20:21:10|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732091720000|2024-11-20 08:35:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732047680000|2024-11-19 20:21:20|23.03|22.98|23.04|22.99|23.04|22.99|23.02|22.97|10
1732091760000|2024-11-20 08:36:00|23.51|23.46|23.44|23.39|23.51|23.46|23.44|23.39|6
1732047690000|2024-11-19 20:21:30|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|5
1732091770000|2024-11-20 08:36:10|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732047700000|2024-11-19 20:21:40|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732091790000|2024-11-20 08:36:30|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|3
1732047710000|2024-11-19 20:21:50|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732091800000|2024-11-20 08:36:40|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732047720000|2024-11-19 20:22:00|23.03|22.98|23.03|22.98|23.03|22.98|23.01|22.96|5
1732091810000|2024-11-20 08:36:50|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732047730000|2024-11-19 20:22:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732091820000|2024-11-20 08:37:00|23.46|23.41|23.43|23.38|23.46|23.41|23.43|23.38|5
1732047740000|2024-11-19 20:22:20|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732091830000|2024-11-20 08:37:10|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732047750000|2024-11-19 20:22:30|23.03|22.98|23.06|23.01|23.06|23.01|23.03|22.98|4
1732091840000|2024-11-20 08:37:20|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|4
1732047760000|2024-11-19 20:22:40|23.05|23|23.05|23|23.05|23|23.04|22.99|5
1732091850000|2024-11-20 08:37:30|23.43|23.38|23.46|23.41|23.46|23.41|23.43|23.38|4
1732047770000|2024-11-19 20:22:50|23.06|23.01|23.04|22.99|23.06|23.01|23.04|22.99|3
1732091860000|2024-11-20 08:37:40|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|4
1732047780000|2024-11-19 20:23:00|23.05|23|23.05|23|23.06|23.01|23.05|23|3
1732091880000|2024-11-20 08:38:00|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1732047790000|2024-11-19 20:23:10|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732091910000|2024-11-20 08:38:30|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732047800000|2024-11-19 20:23:20|23.05|23|23.03|22.98|23.06|23.01|23.03|22.98|5
1732091920000|2024-11-20 08:38:40|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732047810000|2024-11-19 20:23:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732091930000|2024-11-20 08:38:50|23.45|23.4|23.46|23.41|23.47|23.42|23.45|23.4|4
1732047820000|2024-11-19 20:23:40|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1732091940000|2024-11-20 08:39:00|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732047830000|2024-11-19 20:23:50|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732091950000|2024-11-20 08:39:10|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1732047840000|2024-11-19 20:24:00|23.01|22.96|22.99|22.94|23.01|22.96|22.98|22.93|5
1732091960000|2024-11-20 08:39:20|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|3
1732047850000|2024-11-19 20:24:10|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|4
1732091970000|2024-11-20 08:39:30|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732047860000|2024-11-19 20:24:20|22.96|22.91|22.97|22.92|22.97|22.92|22.96|22.91|4
1732091980000|2024-11-20 08:39:40|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732047870000|2024-11-19 20:24:30|22.96|22.91|22.96|22.91|22.96|22.91|22.96|22.91|1
1732092000000|2024-11-20 08:40:00|23.45|23.4|23.46|23.41|23.46|23.41|23.44|23.39|4
1732047880000|2024-11-19 20:24:40|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|5
1732092010000|2024-11-20 08:40:10|23.41|23.36|23.38|23.33|23.41|23.36|23.38|23.33|2
1732047890000|2024-11-19 20:24:50|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|3
1732092020000|2024-11-20 08:40:20|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|3
1732047900000|2024-11-19 20:25:00|22.99|22.94|22.99|22.94|23|22.95|22.99|22.94|3
1732092030000|2024-11-20 08:40:30|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|4
1732047910000|2024-11-19 20:25:10|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|3
1732092040000|2024-11-20 08:40:40|23.42|23.37|23.44|23.39|23.44|23.39|23.42|23.37|3
1732047930000|2024-11-19 20:25:30|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|2
1732092050000|2024-11-20 08:40:50|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732047940000|2024-11-19 20:25:40|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732092060000|2024-11-20 08:41:00|23.43|23.38|23.42|23.37|23.44|23.39|23.42|23.37|3
1732047950000|2024-11-19 20:25:50|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|5
1732092070000|2024-11-20 08:41:10|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732047960000|2024-11-19 20:26:00|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732092080000|2024-11-20 08:41:20|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732047970000|2024-11-19 20:26:10|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|2
1732092090000|2024-11-20 08:41:30|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|4
1732047980000|2024-11-19 20:26:20|22.98|22.93|22.98|22.93|22.98|22.93|22.97|22.92|3
1732092110000|2024-11-20 08:41:50|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|3
1732048000000|2024-11-19 20:26:40|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732092140000|2024-11-20 08:42:20|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732048010000|2024-11-19 20:26:50|22.99|22.94|23.02|22.97|23.02|22.97|22.99|22.94|4
1732092160000|2024-11-20 08:42:40|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732048020000|2024-11-19 20:27:00|23.01|22.96|23.02|22.97|23.02|22.97|23.01|22.96|2
1732092170000|2024-11-20 08:42:50|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732048030000|2024-11-19 20:27:10|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|6
1732092180000|2024-11-20 08:43:00|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732048040000|2024-11-19 20:27:20|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|4
1732092190000|2024-11-20 08:43:10|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732048050000|2024-11-19 20:27:30|23.05|23|23.05|23|23.05|23|23.05|23|1
1732092200000|2024-11-20 08:43:20|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|5
1732048060000|2024-11-19 20:27:40|23.06|23.01|23.05|23|23.06|23.01|23.04|22.99|4
1732092220000|2024-11-20 08:43:40|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732048070000|2024-11-19 20:27:50|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732092230000|2024-11-20 08:43:50|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732048080000|2024-11-19 20:28:00|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|5
1732092240000|2024-11-20 08:44:00|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732048090000|2024-11-19 20:28:10|23.05|23|23.05|23|23.05|23|23.05|23|1
1732092250000|2024-11-20 08:44:10|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732048100000|2024-11-19 20:28:20|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|4
1732092260000|2024-11-20 08:44:20|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732048110000|2024-11-19 20:28:30|23.06|23.01|23.05|23|23.06|23.01|23.05|23|2
1732092270000|2024-11-20 08:44:30|23.4|23.35|23.4|23.35|23.4|23.35|23.39|23.34|3
1732048120000|2024-11-19 20:28:40|23.06|23.01|23.07|23.02|23.07|23.02|23.06|23.01|4
1732092280000|2024-11-20 08:44:40|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732048140000|2024-11-19 20:29:00|23.06|23.01|23.05|23|23.06|23.01|23.05|23|2
1732092290000|2024-11-20 08:44:50|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732048160000|2024-11-19 20:29:20|23.06|23.01|23.1|23.05|23.1|23.05|23.06|23.01|7
1732092300000|2024-11-20 08:45:00|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732048170000|2024-11-19 20:29:30|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732092310000|2024-11-20 08:45:10|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|2
1732048180000|2024-11-19 20:29:40|23.12|23.07|23.13|23.08|23.13|23.08|23.12|23.07|4
1732092320000|2024-11-20 08:45:20|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|4
1732048190000|2024-11-19 20:29:50|23.14|23.09|23.16|23.11|23.17|23.12|23.14|23.09|7
1732092330000|2024-11-20 08:45:30|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732092340000|2024-11-20 08:45:40|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732048200000|2024-11-19 20:30:00|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|8
1732092350000|2024-11-20 08:45:50|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732048210000|2024-11-19 20:30:10|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|4
1732092360000|2024-11-20 08:46:00|23.39|23.34|23.4|23.35|23.4|23.35|23.39|23.34|2
1732048220000|2024-11-19 20:30:20|23.19|23.14|23.17|23.12|23.2|23.15|23.17|23.12|5
1732092370000|2024-11-20 08:46:10|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732048230000|2024-11-19 20:30:30|23.16|23.11|23.13|23.08|23.16|23.11|23.12|23.07|6
1732092380000|2024-11-20 08:46:20|23.4|23.35|23.42|23.37|23.42|23.37|23.4|23.35|5
1732048240000|2024-11-19 20:30:40|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|4
1732092390000|2024-11-20 08:46:30|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732048250000|2024-11-19 20:30:50|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732092400000|2024-11-20 08:46:40|23.42|23.37|23.37|23.32|23.43|23.38|23.37|23.32|6
1732048260000|2024-11-19 20:31:00|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|3
1732092410000|2024-11-20 08:46:50|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732048270000|2024-11-19 20:31:10|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|14
1732092420000|2024-11-20 08:47:00|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|3
1732048280000|2024-11-19 20:31:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732092430000|2024-11-20 08:47:10|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732048290000|2024-11-19 20:31:30|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732092450000|2024-11-20 08:47:30|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732048300000|2024-11-19 20:31:40|23.1|23.05|23.09|23.04|23.1|23.05|23.08|23.03|4
1732092460000|2024-11-20 08:47:40|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|2
1732048310000|2024-11-19 20:31:50|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|2
1732092470000|2024-11-20 08:47:50|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732048320000|2024-11-19 20:32:00|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732092480000|2024-11-20 08:48:00|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|6
1732048330000|2024-11-19 20:32:10|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|3
1732092490000|2024-11-20 08:48:10|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732048340000|2024-11-19 20:32:20|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|3
1732092500000|2024-11-20 08:48:20|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|2
1732048350000|2024-11-19 20:32:30|23.13|23.08|23.17|23.12|23.18|23.13|23.13|23.08|9
1732092510000|2024-11-20 08:48:30|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|3
1732048360000|2024-11-19 20:32:40|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732092530000|2024-11-20 08:48:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732048370000|2024-11-19 20:32:50|23.2|23.15|23.23|23.18|23.24|23.19|23.2|23.15|8
1732092540000|2024-11-20 08:49:00|23.34|23.29|23.35|23.3|23.36|23.31|23.34|23.29|6
1732048380000|2024-11-19 20:33:00|23.22|23.17|23.27|23.22|23.27|23.22|23.22|23.17|8
1732092550000|2024-11-20 08:49:10|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732048390000|2024-11-19 20:33:10|23.28|23.23|23.3|23.25|23.3|23.25|23.28|23.23|3
1732092560000|2024-11-20 08:49:20|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732048400000|2024-11-19 20:33:20|23.31|23.26|23.33|23.28|23.33|23.28|23.31|23.26|3
1732092570000|2024-11-20 08:49:30|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732048410000|2024-11-19 20:33:30|23.34|23.29|23.33|23.28|23.35|23.3|23.33|23.28|8
1732092580000|2024-11-20 08:49:40|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|2
1732048420000|2024-11-19 20:33:40|23.34|23.29|23.38|23.33|23.41|23.36|23.33|23.28|12
1732092590000|2024-11-20 08:49:50|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732048430000|2024-11-19 20:33:50|23.39|23.34|23.43|23.38|23.43|23.38|23.39|23.34|9
1732092600000|2024-11-20 08:50:00|23.34|23.29|23.37|23.32|23.37|23.32|23.34|23.29|8
1732048440000|2024-11-19 20:34:00|23.44|23.39|23.46|23.41|23.46|23.41|23.41|23.36|15
1732092610000|2024-11-20 08:50:10|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732048450000|2024-11-19 20:34:10|23.47|23.42|23.46|23.41|23.48|23.43|23.46|23.41|4
1732092620000|2024-11-20 08:50:20|23.37|23.32|23.37|23.32|23.38|23.33|23.37|23.32|5
1732092630000|2024-11-20 08:50:30|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|3
1732048880000|2024-11-19 20:41:20|23.34|23.29|23.23|23.18|23.34|23.29|23.21|23.16|5
1732092640000|2024-11-20 08:50:40|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732048890000|2024-11-19 20:41:30|23.22|23.17|23.27|23.22|23.27|23.22|23.22|23.17|6
1732092650000|2024-11-20 08:50:50|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732048900000|2024-11-19 20:41:40|23.26|23.21|23.27|23.22|23.27|23.22|23.24|23.19|6
1732092660000|2024-11-20 08:51:00|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732048910000|2024-11-19 20:41:50|23.26|23.21|23.24|23.19|23.27|23.22|23.23|23.18|7
1732092670000|2024-11-20 08:51:10|23.37|23.32|23.38|23.33|23.38|23.33|23.36|23.31|4
1732048920000|2024-11-19 20:42:00|23.23|23.18|23.2|23.15|23.23|23.18|23.19|23.14|8
1732092680000|2024-11-20 08:51:20|23.37|23.32|23.37|23.32|23.38|23.33|23.36|23.31|5
1732048930000|2024-11-19 20:42:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732092690000|2024-11-20 08:51:30|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732048940000|2024-11-19 20:42:20|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1732092700000|2024-11-20 08:51:40|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732048950000|2024-11-19 20:42:30|23.2|23.15|23.24|23.19|23.24|23.19|23.2|23.15|7
1732092720000|2024-11-20 08:52:00|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732048960000|2024-11-19 20:42:40|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1732092730000|2024-11-20 08:52:10|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|2
1732048970000|2024-11-19 20:42:50|23.23|23.18|23.21|23.16|23.23|23.18|23.19|23.14|7
1732092750000|2024-11-20 08:52:30|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732048980000|2024-11-19 20:43:00|23.2|23.15|23.24|23.19|23.24|23.19|23.19|23.14|9
1732092760000|2024-11-20 08:52:40|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732048990000|2024-11-19 20:43:10|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1732092770000|2024-11-20 08:52:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732049000000|2024-11-19 20:43:20|23.22|23.17|23.21|23.16|23.23|23.18|23.21|23.16|6
1732092780000|2024-11-20 08:53:00|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|6
1732049010000|2024-11-19 20:43:30|23.22|23.17|23.24|23.19|23.24|23.19|23.21|23.16|11
1732092790000|2024-11-20 08:53:10|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732049020000|2024-11-19 20:43:40|23.25|23.2|23.29|23.24|23.29|23.24|23.25|23.2|5
1732092800000|2024-11-20 08:53:20|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732049030000|2024-11-19 20:43:50|23.28|23.23|23.29|23.24|23.29|23.24|23.27|23.22|6
1732092810000|2024-11-20 08:53:30|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732049040000|2024-11-19 20:44:00|23.3|23.25|23.27|23.22|23.3|23.25|23.26|23.21|7
1732092820000|2024-11-20 08:53:40|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732049050000|2024-11-19 20:44:10|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|6
1732092830000|2024-11-20 08:53:50|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732049060000|2024-11-19 20:44:20|23.28|23.23|23.28|23.23|23.28|23.23|23.27|23.22|5
1732092840000|2024-11-20 08:54:00|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732049070000|2024-11-19 20:44:30|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1732092860000|2024-11-20 08:54:20|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|5
1732049080000|2024-11-19 20:44:40|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1732092870000|2024-11-20 08:54:30|23.37|23.32|23.37|23.32|23.38|23.33|23.37|23.32|3
1732049090000|2024-11-19 20:44:50|23.31|23.26|23.32|23.27|23.33|23.28|23.31|23.26|4
1732092880000|2024-11-20 08:54:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732092890000|2024-11-20 08:54:50|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|4
1732049100000|2024-11-19 20:45:00|23.31|23.26|23.29|23.24|23.32|23.27|23.28|23.23|9
1732049110000|2024-11-19 20:45:10|23.28|23.23|23.33|23.28|23.33|23.28|23.27|23.22|13
1732092900000|2024-11-20 08:55:00|23.36|23.31|23.33|23.28|23.36|23.31|23.33|23.28|4
1732049120000|2024-11-19 20:45:20|23.32|23.27|23.31|23.26|23.32|23.27|23.29|23.24|8
1732092930000|2024-11-20 08:55:30|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732049130000|2024-11-19 20:45:30|23.3|23.25|23.28|23.23|23.3|23.25|23.28|23.23|7
1732092950000|2024-11-20 08:55:50|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732049140000|2024-11-19 20:45:40|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|7
1732092960000|2024-11-20 08:56:00|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732049150000|2024-11-19 20:45:50|23.28|23.23|23.28|23.23|23.29|23.24|23.28|23.23|3
1732092970000|2024-11-20 08:56:10|23.31|23.26|23.29|23.24|23.31|23.26|23.29|23.24|2
1732049160000|2024-11-19 20:46:00|23.29|23.24|23.33|23.28|23.34|23.29|23.29|23.24|6
1732092980000|2024-11-20 08:56:20|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732049170000|2024-11-19 20:46:10|23.32|23.27|23.31|23.26|23.34|23.29|23.31|23.26|6
1732092990000|2024-11-20 08:56:30|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|7
1732049180000|2024-11-19 20:46:20|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|4
1732093000000|2024-11-20 08:56:40|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732049190000|2024-11-19 20:46:30|23.3|23.25|23.34|23.29|23.34|23.29|23.3|23.25|5
1732093010000|2024-11-20 08:56:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732049200000|2024-11-19 20:46:40|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|7
1732093030000|2024-11-20 08:57:10|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732049210000|2024-11-19 20:46:50|23.3|23.25|23.25|23.2|23.3|23.25|23.25|23.2|5
1732093040000|2024-11-20 08:57:20|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732049220000|2024-11-19 20:47:00|23.26|23.21|23.2|23.15|23.26|23.21|23.2|23.15|11
1732093050000|2024-11-20 08:57:30|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|4
1732049230000|2024-11-19 20:47:10|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1732093060000|2024-11-20 08:57:40|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732049240000|2024-11-19 20:47:20|23.2|23.15|23.19|23.14|23.21|23.16|23.17|23.12|10
1732093070000|2024-11-20 08:57:50|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732049250000|2024-11-19 20:47:30|23.18|23.13|23.15|23.1|23.18|23.13|23.14|23.09|10
1732093080000|2024-11-20 08:58:00|23.25|23.2|23.25|23.2|23.25|23.2|23.24|23.19|3
1732049260000|2024-11-19 20:47:40|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|4
1732093090000|2024-11-20 08:58:10|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732049270000|2024-11-19 20:47:50|23.12|23.07|23.14|23.09|23.15|23.1|23.12|23.07|11
1732093100000|2024-11-20 08:58:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732049280000|2024-11-19 20:48:00|23.15|23.1|23.14|23.09|23.17|23.12|23.14|23.09|12
1732093110000|2024-11-20 08:58:30|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732049290000|2024-11-19 20:48:10|23.13|23.08|23.14|23.09|23.16|23.11|23.13|23.08|6
1732093600000|2024-11-20 09:06:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732049300000|2024-11-19 20:48:20|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1732093610000|2024-11-20 09:06:50|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1732049310000|2024-11-19 20:48:30|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|3
1732093620000|2024-11-20 09:07:00|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732049320000|2024-11-19 20:48:40|23.12|23.07|23.12|23.07|23.12|23.07|23.11|23.06|5
1732093630000|2024-11-20 09:07:10|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|6
1732049330000|2024-11-19 20:48:50|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|5
1732093640000|2024-11-20 09:07:20|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732049340000|2024-11-19 20:49:00|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|11
1732093650000|2024-11-20 09:07:30|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|4
1732049350000|2024-11-19 20:49:10|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732093660000|2024-11-20 09:07:40|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|3
1732049360000|2024-11-19 20:49:20|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1732093670000|2024-11-20 09:07:50|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|5
1732049370000|2024-11-19 20:49:30|23.07|23.02|23.07|23.02|23.07|23.02|23.07|23.02|1
1732093680000|2024-11-20 09:08:00|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732049380000|2024-11-19 20:49:40|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732093690000|2024-11-20 09:08:10|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1732049390000|2024-11-19 20:49:50|23.05|23|23.05|23|23.06|23.01|23.05|23|3
1732093700000|2024-11-20 09:08:20|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732049400000|2024-11-19 20:50:00|23.06|23.01|23.08|23.03|23.08|23.03|23.05|23|5
1732093710000|2024-11-20 09:08:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732049410000|2024-11-19 20:50:10|23.07|23.02|23.05|23|23.07|23.02|23.02|22.97|9
1732093720000|2024-11-20 09:08:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732049420000|2024-11-19 20:50:20|23.06|23.01|23.05|23|23.07|23.02|23.04|22.99|6
1732093730000|2024-11-20 09:08:50|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|3
1732049430000|2024-11-19 20:50:30|23.06|23.01|23.08|23.03|23.08|23.03|23.06|23.01|5
1732093740000|2024-11-20 09:09:00|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1732049440000|2024-11-19 20:50:40|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732093750000|2024-11-20 09:09:10|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1732049450000|2024-11-19 20:50:50|23.1|23.05|23.08|23.03|23.11|23.06|23.08|23.03|5
1732093760000|2024-11-20 09:09:20|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732049460000|2024-11-19 20:51:00|23.09|23.04|23.1|23.05|23.1|23.05|23.08|23.03|8
1732093770000|2024-11-20 09:09:30|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732049470000|2024-11-19 20:51:10|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732093780000|2024-11-20 09:09:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732049480000|2024-11-19 20:51:20|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732049490000|2024-11-19 20:51:30|23.1|23.05|23.09|23.04|23.11|23.06|23.08|23.03|10
1732049500000|2024-11-19 20:51:40|23.08|23.03|23.08|23.03|23.1|23.05|23.08|23.03|7
1732049510000|2024-11-19 20:51:50|23.09|23.04|23.06|23.01|23.09|23.04|23.06|23.01|4
1732049520000|2024-11-19 20:52:00|23.07|23.02|23.05|23|23.07|23.02|23.05|23|3
1732049530000|2024-11-19 20:52:10|23.06|23.01|23.08|23.03|23.1|23.05|23.06|23.01|6
1732049540000|2024-11-19 20:52:20|23.09|23.04|23.13|23.08|23.13|23.08|23.09|23.04|7
1732049550000|2024-11-19 20:52:30|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|3
1732049560000|2024-11-19 20:52:40|23.13|23.08|23.12|23.07|23.13|23.08|23.11|23.06|4
1732049570000|2024-11-19 20:52:50|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|7
1732049580000|2024-11-19 20:53:00|23.1|23.05|23.07|23.02|23.1|23.05|23.07|23.02|6
1732049590000|2024-11-19 20:53:10|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|5
1732049600000|2024-11-19 20:53:20|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1732049610000|2024-11-19 20:53:30|23.07|23.02|23.1|23.05|23.1|23.05|23.07|23.02|6
1732049620000|2024-11-19 20:53:40|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732049630000|2024-11-19 20:53:50|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1732049640000|2024-11-19 20:54:00|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732049650000|2024-11-19 20:54:10|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732049660000|2024-11-19 20:54:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732049670000|2024-11-19 20:54:30|23.11|23.06|23.1|23.05|23.12|23.07|23.09|23.04|6
1732049680000|2024-11-19 20:54:40|23.11|23.06|23.12|23.07|23.12|23.07|23.1|23.05|6
1732049690000|2024-11-19 20:54:50|23.11|23.06|23.08|23.03|23.11|23.06|23.08|23.03|8
1732049700000|2024-11-19 20:55:00|23.07|23.02|23.02|22.97|23.07|23.02|23.02|22.97|8
1732049710000|2024-11-19 20:55:10|23.01|22.96|22.96|22.91|23.04|22.99|22.96|22.91|14
1732049720000|2024-11-19 20:55:20|22.97|22.92|22.97|22.92|22.97|22.92|22.95|22.9|9
1732049730000|2024-11-19 20:55:30|22.98|22.93|22.94|22.89|22.98|22.93|22.93|22.88|7
1732049740000|2024-11-19 20:55:40|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|9
1732049750000|2024-11-19 20:55:50|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|6
1732049760000|2024-11-19 20:56:00|22.92|22.87|22.94|22.89|22.95|22.9|22.92|22.87|6
1732049770000|2024-11-19 20:56:10|22.93|22.88|22.93|22.88|22.94|22.89|22.92|22.87|5
1732049780000|2024-11-19 20:56:20|22.92|22.87|22.97|22.92|22.97|22.92|22.92|22.87|6
1732049790000|2024-11-19 20:56:30|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|3
1732049800000|2024-11-19 20:56:40|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1732049810000|2024-11-19 20:56:50|23|22.95|23.04|22.99|23.05|23|23|22.95|5
1732049820000|2024-11-19 20:57:00|23.03|22.98|23.04|22.99|23.04|22.99|23.02|22.97|6
1732049830000|2024-11-19 20:57:10|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732049840000|2024-11-19 20:57:20|23.05|23|23.07|23.02|23.07|23.02|23.04|22.99|9
1732049850000|2024-11-19 20:57:30|23.08|23.03|23.08|23.03|23.09|23.04|23.08|23.03|3
1732049860000|2024-11-19 20:57:40|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732049870000|2024-11-19 20:57:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732049880000|2024-11-19 20:58:00|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732049890000|2024-11-19 20:58:10|23.1|23.05|23.08|23.03|23.1|23.05|23.08|23.03|5
1732049900000|2024-11-19 20:58:20|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732049920000|2024-11-19 20:58:40|23.06|23.01|23.08|23.03|23.08|23.03|23.06|23.01|3
1732049930000|2024-11-19 20:58:50|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732049940000|2024-11-19 20:59:00|23.05|23|23.03|22.98|23.05|23|23.01|22.96|8
1732049950000|2024-11-19 20:59:10|23.02|22.97|23.03|22.98|23.04|22.99|23.02|22.97|4
1732049960000|2024-11-19 20:59:20|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1732049970000|2024-11-19 20:59:30|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732049980000|2024-11-19 20:59:40|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|2
1732049990000|2024-11-19 20:59:50|23.03|22.98|23.02|22.97|23.03|22.98|23.02|22.97|4
1732050000000|2024-11-19 21:00:00|23.04|22.99|23.05|23|23.06|23.01|23.04|22.99|4
1732050010000|2024-11-19 21:00:10|23.04|22.99|23|22.95|23.04|22.99|23|22.95|5
1732050020000|2024-11-19 21:00:20|22.99|22.94|23.02|22.97|23.03|22.98|22.99|22.94|6
1732050030000|2024-11-19 21:00:30|23.01|22.96|22.98|22.93|23.01|22.96|22.98|22.93|4
1732050040000|2024-11-19 21:00:40|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732050050000|2024-11-19 21:00:50|22.99|22.94|22.97|22.92|22.99|22.94|22.97|22.92|3
1732050060000|2024-11-19 21:01:00|22.98|22.93|22.98|22.93|22.99|22.94|22.97|22.92|5
1732050070000|2024-11-19 21:01:10|22.99|22.94|22.97|22.92|22.99|22.94|22.97|22.92|3
1732050080000|2024-11-19 21:01:20|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|3
1732050100000|2024-11-19 21:01:40|22.95|22.9|22.95|22.9|22.95|22.9|22.94|22.89|5
1732050110000|2024-11-19 21:01:50|22.94|22.89|22.92|22.87|22.94|22.89|22.92|22.87|2
1732050120000|2024-11-19 21:02:00|22.94|22.89|22.99|22.94|23|22.95|22.94|22.89|7
1732050130000|2024-11-19 21:02:10|22.98|22.93|22.94|22.89|22.98|22.93|22.94|22.89|5
1732050140000|2024-11-19 21:02:20|22.93|22.88|22.92|22.87|22.95|22.9|22.92|22.87|7
1732050150000|2024-11-19 21:02:30|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|2
1732050160000|2024-11-19 21:02:40|22.92|22.87|22.91|22.86|22.93|22.88|22.91|22.86|6
1732050170000|2024-11-19 21:02:50|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|5
1732050180000|2024-11-19 21:03:00|22.92|22.87|22.91|22.86|22.93|22.88|22.9|22.85|7
1732050190000|2024-11-19 21:03:10|22.92|22.87|22.97|22.92|22.97|22.92|22.92|22.87|15
1732050200000|2024-11-19 21:03:20|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|5
1732050210000|2024-11-19 21:03:30|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732050220000|2024-11-19 21:03:40|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1732050230000|2024-11-19 21:03:50|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|5
1732050240000|2024-11-19 21:04:00|23|22.95|23.05|23|23.07|23.02|23|22.95|10
1732050250000|2024-11-19 21:04:10|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1732050260000|2024-11-19 21:04:20|23.05|23|23.06|23.01|23.07|23.02|23.05|23|6
1732050700000|2024-11-19 21:11:40|22.93|22.88|22.78|22.73|22.93|22.88|22.78|22.73|4
1732050710000|2024-11-19 21:11:50|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|3
1732050720000|2024-11-19 21:12:00|22.78|22.73|22.76|22.71|22.79|22.74|22.76|22.71|9
1732050730000|2024-11-19 21:12:10|22.75|22.7|22.73|22.68|22.76|22.71|22.72|22.67|13
1732050740000|2024-11-19 21:12:20|22.72|22.67|22.73|22.68|22.73|22.68|22.72|22.67|2
1732050750000|2024-11-19 21:12:30|22.74|22.69|22.75|22.7|22.75|22.7|22.73|22.68|4
1732050760000|2024-11-19 21:12:40|22.74|22.69|22.75|22.7|22.76|22.71|22.74|22.69|10
1732050770000|2024-11-19 21:12:50|22.76|22.71|22.76|22.71|22.77|22.72|22.75|22.7|7
1732050780000|2024-11-19 21:13:00|22.77|22.72|22.8|22.75|22.8|22.75|22.75|22.7|8
1732050790000|2024-11-19 21:13:10|22.81|22.76|22.84|22.79|22.84|22.79|22.81|22.76|6
1732050800000|2024-11-19 21:13:20|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|11
1732050810000|2024-11-19 21:13:30|22.82|22.77|22.81|22.76|22.82|22.77|22.8|22.75|5
1732050820000|2024-11-19 21:13:40|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|5
1732050830000|2024-11-19 21:13:50|22.81|22.76|22.81|22.76|22.81|22.76|22.8|22.75|5
1732050840000|2024-11-19 21:14:00|22.82|22.77|22.77|22.72|22.82|22.77|22.76|22.71|10
1732050850000|2024-11-19 21:14:10|22.76|22.71|22.76|22.71|22.78|22.73|22.76|22.71|9
1732050860000|2024-11-19 21:14:20|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732050870000|2024-11-19 21:14:30|22.76|22.71|22.76|22.71|22.76|22.71|22.76|22.71|1
1732050880000|2024-11-19 21:14:40|22.77|22.72|22.74|22.69|22.78|22.73|22.74|22.69|6
1732050890000|2024-11-19 21:14:50|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|4
1732050900000|2024-11-19 21:15:00|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1732050910000|2024-11-19 21:15:10|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|7
1732050920000|2024-11-19 21:15:20|22.81|22.76|22.79|22.74|22.82|22.77|22.79|22.74|7
1732050930000|2024-11-19 21:15:30|22.78|22.73|22.8|22.75|22.8|22.75|22.78|22.73|3
1732050940000|2024-11-19 21:15:40|22.79|22.74|22.8|22.75|22.81|22.76|22.79|22.74|6
1732050950000|2024-11-19 21:15:50|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|6
1732050960000|2024-11-19 21:16:00|22.81|22.76|22.77|22.72|22.82|22.77|22.74|22.69|10
1732050970000|2024-11-19 21:16:10|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|6
1732050980000|2024-11-19 21:16:20|22.78|22.73|22.78|22.73|22.79|22.74|22.77|22.72|5
1732050990000|2024-11-19 21:16:30|22.79|22.74|22.76|22.71|22.79|22.74|22.75|22.7|6
1732051000000|2024-11-19 21:16:40|22.77|22.72|22.77|22.72|22.77|22.72|22.76|22.71|3
1732051010000|2024-11-19 21:16:50|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|5
1732051020000|2024-11-19 21:17:00|22.83|22.78|22.82|22.77|22.85|22.8|22.82|22.77|8
1732051030000|2024-11-19 21:17:10|22.81|22.76|22.76|22.71|22.81|22.76|22.76|22.71|6
1732051040000|2024-11-19 21:17:20|22.75|22.7|22.73|22.68|22.75|22.7|22.73|22.68|5
1732051050000|2024-11-19 21:17:30|22.72|22.67|22.72|22.67|22.73|22.68|22.71|22.66|5
1732051060000|2024-11-19 21:17:40|22.71|22.66|22.7|22.65|22.71|22.66|22.69|22.64|6
1732051070000|2024-11-19 21:17:50|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|4
1732051080000|2024-11-19 21:18:00|22.71|22.66|22.72|22.67|22.72|22.67|22.71|22.66|4
1732051090000|2024-11-19 21:18:10|22.74|22.69|22.69|22.64|22.74|22.69|22.69|22.64|8
1732051100000|2024-11-19 21:18:20|22.7|22.65|22.69|22.64|22.7|22.65|22.67|22.62|8
1732051110000|2024-11-19 21:18:30|22.68|22.63|22.66|22.61|22.68|22.63|22.66|22.61|9
1732051120000|2024-11-19 21:18:40|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|4
1732051130000|2024-11-19 21:18:50|22.65|22.6|22.65|22.6|22.66|22.61|22.65|22.6|3
1732051140000|2024-11-19 21:19:00|22.66|22.61|22.66|22.61|22.68|22.63|22.66|22.61|5
1732051150000|2024-11-19 21:19:10|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732051160000|2024-11-19 21:19:20|22.67|22.62|22.65|22.6|22.68|22.63|22.65|22.6|9
1732051170000|2024-11-19 21:19:30|22.64|22.59|22.65|22.6|22.66|22.61|22.64|22.59|6
1732051180000|2024-11-19 21:19:40|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732051190000|2024-11-19 21:19:50|22.65|22.6|22.66|22.61|22.66|22.61|22.65|22.6|2
1732051200000|2024-11-19 21:20:00|22.65|22.6|22.63|22.58|22.65|22.6|22.63|22.58|3
1732051210000|2024-11-19 21:20:10|22.64|22.59|22.62|22.57|22.64|22.59|22.62|22.57|7
1732051220000|2024-11-19 21:20:20|22.63|22.58|22.63|22.58|22.64|22.59|22.63|22.58|3
1732051230000|2024-11-19 21:20:30|22.64|22.59|22.64|22.59|22.64|22.59|22.63|22.58|3
1732051240000|2024-11-19 21:20:40|22.62|22.57|22.63|22.58|22.63|22.58|22.62|22.57|8
1732051250000|2024-11-19 21:20:50|22.62|22.57|22.61|22.56|22.63|22.58|22.61|22.56|4
1732051260000|2024-11-19 21:21:00|22.62|22.57|22.61|22.56|22.63|22.58|22.61|22.56|4
1732051270000|2024-11-19 21:21:10|22.62|22.57|22.62|22.57|22.63|22.58|22.62|22.57|3
1732051280000|2024-11-19 21:21:20|22.63|22.58|22.62|22.57|22.63|22.58|22.62|22.57|4
1732051290000|2024-11-19 21:21:30|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|2
1732051300000|2024-11-19 21:21:40|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|5
1732051310000|2024-11-19 21:21:50|22.62|22.57|22.61|22.56|22.62|22.57|22.61|22.56|6
1732051320000|2024-11-19 21:22:00|22.62|22.57|22.61|22.56|22.63|22.58|22.61|22.56|4
1732051330000|2024-11-19 21:22:10|22.62|22.57|22.62|22.57|22.62|22.57|22.61|22.56|3
1732051340000|2024-11-19 21:22:20|22.61|22.56|22.61|22.56|22.62|22.57|22.61|22.56|5
1732051350000|2024-11-19 21:22:30|22.6|22.55|22.62|22.57|22.62|22.57|22.6|22.55|3
1732051360000|2024-11-19 21:22:40|22.63|22.58|22.62|22.57|22.63|22.58|22.62|22.57|2
1732051370000|2024-11-19 21:22:50|22.61|22.56|22.61|22.56|22.61|22.56|22.61|22.56|1
1732051380000|2024-11-19 21:23:00|22.62|22.57|22.61|22.56|22.63|22.58|22.61|22.56|4
1732051390000|2024-11-19 21:23:10|22.6|22.55|22.61|22.56|22.61|22.56|22.6|22.55|2
1732051400000|2024-11-19 21:23:20|22.6|22.55|22.57|22.52|22.6|22.55|22.57|22.52|6
1732051410000|2024-11-19 21:23:30|22.58|22.53|22.58|22.53|22.58|22.53|22.57|22.52|5
1732051420000|2024-11-19 21:23:40|22.57|22.52|22.56|22.51|22.57|22.52|22.56|22.51|4
1732051430000|2024-11-19 21:23:50|22.57|22.52|22.55|22.5|22.57|22.52|22.55|22.5|9
1732051440000|2024-11-19 21:24:00|22.56|22.51|22.54|22.49|22.56|22.51|22.54|22.49|3
1732051450000|2024-11-19 21:24:10|22.55|22.5|22.54|22.49|22.55|22.5|22.54|22.49|4
1732051460000|2024-11-19 21:24:20|22.55|22.5|22.55|22.5|22.55|22.5|22.55|22.5|1
1732051470000|2024-11-19 21:24:30|22.56|22.51|22.56|22.51|22.57|22.52|22.56|22.51|3
1732051480000|2024-11-19 21:24:40|22.55|22.5|22.55|22.5|22.56|22.51|22.55|22.5|5
1732051490000|2024-11-19 21:24:50|22.54|22.49|22.53|22.48|22.55|22.5|22.53|22.48|4
1732051500000|2024-11-19 21:25:00|22.54|22.49|22.55|22.5|22.57|22.52|22.54|22.49|6
1732051510000|2024-11-19 21:25:10|22.54|22.49|22.55|22.5|22.55|22.5|22.54|22.49|2
1732051520000|2024-11-19 21:25:20|22.57|22.52|22.59|22.54|22.59|22.54|22.57|22.52|3
1732051530000|2024-11-19 21:25:30|22.6|22.55|22.61|22.56|22.61|22.56|22.6|22.55|8
1732051540000|2024-11-19 21:25:40|22.62|22.57|22.63|22.58|22.64|22.59|22.62|22.57|4
1732051550000|2024-11-19 21:25:50|22.62|22.57|22.62|22.57|22.62|22.57|22.6|22.55|5
1732051560000|2024-11-19 21:26:00|22.63|22.58|22.62|22.57|22.63|22.58|22.62|22.57|2
1732051570000|2024-11-19 21:26:10|22.61|22.56|22.61|22.56|22.61|22.56|22.61|22.56|1
1732051580000|2024-11-19 21:26:20|22.63|22.58|22.55|22.5|22.65|22.6|22.55|22.5|11
1732051590000|2024-11-19 21:26:30|22.54|22.49|22.57|22.52|22.57|22.52|22.54|22.49|4
1732051600000|2024-11-19 21:26:40|22.56|22.51|22.56|22.51|22.57|22.52|22.55|22.5|7
1732051610000|2024-11-19 21:26:50|22.55|22.5|22.5|22.45|22.58|22.53|22.5|22.45|13
1732051620000|2024-11-19 21:27:00|22.52|22.47|22.53|22.48|22.55|22.5|22.52|22.47|9
1732051630000|2024-11-19 21:27:10|22.52|22.47|22.55|22.5|22.56|22.51|22.52|22.47|6
1732051640000|2024-11-19 21:27:20|22.56|22.51|22.53|22.48|22.56|22.51|22.52|22.47|6
1732051650000|2024-11-19 21:27:30|22.52|22.47|22.52|22.47|22.53|22.48|22.51|22.46|5
1732051660000|2024-11-19 21:27:40|22.53|22.48|22.52|22.47|22.53|22.48|22.52|22.47|2
1732051670000|2024-11-19 21:27:50|22.53|22.48|22.5|22.45|22.53|22.48|22.5|22.45|4
1732051680000|2024-11-19 21:28:00|22.51|22.46|22.48|22.43|22.51|22.46|22.48|22.43|4
1732051690000|2024-11-19 21:28:10|22.49|22.44|22.46|22.41|22.49|22.44|22.46|22.41|4
1732051700000|2024-11-19 21:28:20|22.45|22.4|22.46|22.41|22.46|22.41|22.45|22.4|2
1732051710000|2024-11-19 21:28:30|22.47|22.42|22.5|22.45|22.5|22.45|22.47|22.42|2
1732051720000|2024-11-19 21:28:40|22.49|22.44|22.47|22.42|22.49|22.44|22.46|22.41|6
1732051730000|2024-11-19 21:28:50|22.46|22.41|22.46|22.41|22.46|22.41|22.46|22.41|1
1732051740000|2024-11-19 21:29:00|22.47|22.42|22.59|22.54|22.59|22.54|22.47|22.42|10
1732051750000|2024-11-19 21:29:10|22.6|22.55|22.65|22.6|22.65|22.6|22.59|22.54|9
1732051760000|2024-11-19 21:29:20|22.66|22.61|22.7|22.65|22.7|22.65|22.66|22.61|5
1732051770000|2024-11-19 21:29:30|22.69|22.64|22.65|22.6|22.69|22.64|22.65|22.6|7
1732051780000|2024-11-19 21:29:40|22.66|22.61|22.71|22.66|22.71|22.66|22.66|22.61|6
1732051790000|2024-11-19 21:29:50|22.7|22.65|22.71|22.66|22.71|22.66|22.7|22.65|4
1732051800000|2024-11-19 21:30:00|22.7|22.65|22.72|22.67|22.72|22.67|22.7|22.65|3
1732051810000|2024-11-19 21:30:10|22.73|22.68|22.72|22.67|22.74|22.69|22.72|22.67|8
1732051820000|2024-11-19 21:30:20|22.73|22.68|22.76|22.71|22.76|22.71|22.73|22.68|4
1732051830000|2024-11-19 21:30:30|22.77|22.72|22.81|22.76|22.81|22.76|22.77|22.72|6
1732051840000|2024-11-19 21:30:40|22.84|22.79|22.79|22.74|22.86|22.81|22.79|22.74|14
1732051850000|2024-11-19 21:30:50|22.78|22.73|22.76|22.71|22.78|22.73|22.75|22.7|15
1732051860000|2024-11-19 21:31:00|22.75|22.7|22.74|22.69|22.75|22.7|22.72|22.67|8
1732051870000|2024-11-19 21:31:10|22.75|22.7|22.74|22.69|22.75|22.7|22.73|22.68|4
1732051880000|2024-11-19 21:31:20|22.73|22.68|22.71|22.66|22.74|22.69|22.71|22.66|5
1732051890000|2024-11-19 21:31:30|22.72|22.67|22.73|22.68|22.74|22.69|22.71|22.66|8
1732051900000|2024-11-19 21:31:40|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|7
1732051910000|2024-11-19 21:31:50|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|5
1732051920000|2024-11-19 21:32:00|22.7|22.65|22.64|22.59|22.7|22.65|22.63|22.58|8
1732051930000|2024-11-19 21:32:10|22.63|22.58|22.61|22.56|22.63|22.58|22.61|22.56|3
1732051940000|2024-11-19 21:32:20|22.62|22.57|22.62|22.57|22.65|22.6|22.62|22.57|11
1732051950000|2024-11-19 21:32:30|22.61|22.56|22.61|22.56|22.62|22.57|22.61|22.56|3
1732051970000|2024-11-19 21:32:50|22.6|22.55|22.6|22.55|22.61|22.56|22.59|22.54|5
1732051980000|2024-11-19 21:33:00|22.61|22.56|22.59|22.54|22.61|22.56|22.59|22.54|5
1732051990000|2024-11-19 21:33:10|22.6|22.55|22.59|22.54|22.6|22.55|22.59|22.54|2
1732052000000|2024-11-19 21:33:20|22.58|22.53|22.58|22.53|22.59|22.54|22.58|22.53|3
1732052010000|2024-11-19 21:33:30|22.57|22.52|22.57|22.52|22.57|22.52|22.56|22.51|3
1732052020000|2024-11-19 21:33:40|22.56|22.51|22.58|22.53|22.58|22.53|22.56|22.51|3
1732052030000|2024-11-19 21:33:50|22.57|22.52|22.57|22.52|22.57|22.52|22.57|22.52|1
1732052040000|2024-11-19 21:34:00|22.59|22.54|22.55|22.5|22.6|22.55|22.55|22.5|9
1732052050000|2024-11-19 21:34:10|22.54|22.49|22.53|22.48|22.54|22.49|22.52|22.47|4
1732052060000|2024-11-19 21:34:20|22.52|22.47|22.51|22.46|22.52|22.47|22.5|22.45|4
1732052070000|2024-11-19 21:34:30|22.5|22.45|22.48|22.43|22.5|22.45|22.48|22.43|3
1732052080000|2024-11-19 21:34:40|22.49|22.44|22.48|22.43|22.49|22.44|22.48|22.43|2
1732052090000|2024-11-19 21:34:50|22.49|22.44|22.5|22.45|22.51|22.46|22.48|22.43|10
1732052100000|2024-11-19 21:35:00|22.51|22.46|22.52|22.47|22.53|22.48|22.51|22.46|8
1732052110000|2024-11-19 21:35:10|22.51|22.46|22.49|22.44|22.51|22.46|22.48|22.43|5
1732052120000|2024-11-19 21:35:20|22.5|22.45|22.51|22.46|22.51|22.46|22.49|22.44|6
1732052130000|2024-11-19 21:35:30|22.52|22.47|22.54|22.49|22.56|22.51|22.52|22.47|13
1732052140000|2024-11-19 21:35:40|22.55|22.5|22.54|22.49|22.56|22.51|22.53|22.48|6
1732052150000|2024-11-19 21:35:50|22.53|22.48|22.53|22.48|22.54|22.49|22.53|22.48|3
1732052160000|2024-11-19 21:36:00|22.52|22.47|22.49|22.44|22.53|22.48|22.49|22.44|7
1732052170000|2024-11-19 21:36:10|22.48|22.43|22.48|22.43|22.49|22.44|22.48|22.43|3
1732052180000|2024-11-19 21:36:20|22.47|22.42|22.46|22.41|22.48|22.43|22.46|22.41|6
1732052190000|2024-11-19 21:36:30|22.45|22.4|22.46|22.41|22.46|22.41|22.45|22.4|2
1732052200000|2024-11-19 21:36:40|22.45|22.4|22.45|22.4|22.45|22.4|22.44|22.39|5
1732052210000|2024-11-19 21:36:50|22.44|22.39|22.44|22.39|22.45|22.4|22.43|22.38|7
1732052220000|2024-11-19 21:37:00|22.45|22.4|22.49|22.44|22.5|22.45|22.44|22.39|15
1732052230000|2024-11-19 21:37:10|22.5|22.45|22.52|22.47|22.52|22.47|22.5|22.45|5
1732052240000|2024-11-19 21:37:20|22.51|22.46|22.49|22.44|22.51|22.46|22.49|22.44|3
1732052250000|2024-11-19 21:37:30|22.48|22.43|22.49|22.44|22.49|22.44|22.47|22.42|6
1732052260000|2024-11-19 21:37:40|22.5|22.45|22.53|22.48|22.53|22.48|22.5|22.45|10
1732052270000|2024-11-19 21:37:50|22.54|22.49|22.53|22.48|22.54|22.49|22.52|22.47|4
1732052280000|2024-11-19 21:38:00|22.54|22.49|22.54|22.49|22.55|22.5|22.53|22.48|11
1732052290000|2024-11-19 21:38:10|22.55|22.5|22.51|22.46|22.55|22.5|22.5|22.45|9
1732052300000|2024-11-19 21:38:20|22.52|22.47|22.5|22.45|22.52|22.47|22.5|22.45|3
1732052310000|2024-11-19 21:38:30|22.49|22.44|22.47|22.42|22.49|22.44|22.46|22.41|7
1732052320000|2024-11-19 21:38:40|22.46|22.41|22.46|22.41|22.47|22.42|22.46|22.41|3
1732052330000|2024-11-19 21:38:50|22.45|22.4|22.46|22.41|22.46|22.41|22.45|22.4|2
1732052340000|2024-11-19 21:39:00|22.47|22.42|22.44|22.39|22.47|22.42|22.43|22.38|10
1732052350000|2024-11-19 21:39:10|22.43|22.38|22.44|22.39|22.44|22.39|22.43|22.38|4
1732052360000|2024-11-19 21:39:20|22.43|22.38|22.42|22.37|22.43|22.38|22.41|22.36|10
1732052370000|2024-11-19 21:39:30|22.43|22.38|22.41|22.36|22.43|22.38|22.41|22.36|5
1732052380000|2024-11-19 21:39:40|22.42|22.37|22.41|22.36|22.42|22.37|22.41|22.36|2
1732052390000|2024-11-19 21:39:50|22.42|22.37|22.42|22.37|22.42|22.37|22.41|22.36|3
1732052400000|2024-11-19 21:40:00|22.41|22.36|22.41|22.36|22.42|22.37|22.4|22.35|5
1732052410000|2024-11-19 21:40:10|22.4|22.35|22.42|22.37|22.42|22.37|22.4|22.35|3
1732052420000|2024-11-19 21:40:20|22.43|22.38|22.46|22.41|22.46|22.41|22.42|22.37|6
1732052430000|2024-11-19 21:40:30|22.47|22.42|22.51|22.46|22.51|22.46|22.47|22.42|7
1732052440000|2024-11-19 21:40:40|22.5|22.45|22.5|22.45|22.52|22.47|22.49|22.44|11
1732052450000|2024-11-19 21:40:50|22.49|22.44|22.51|22.46|22.51|22.46|22.49|22.44|3
1732052460000|2024-11-19 21:41:00|22.5|22.45|22.46|22.41|22.5|22.45|22.46|22.41|7
1732052470000|2024-11-19 21:41:10|22.47|22.42|22.5|22.45|22.5|22.45|22.47|22.42|8
1732052480000|2024-11-19 21:41:20|22.51|22.46|22.51|22.46|22.51|22.46|22.49|22.44|7
1732052490000|2024-11-19 21:41:30|22.52|22.47|22.53|22.48|22.54|22.49|22.52|22.47|6
1732052500000|2024-11-19 21:41:40|22.54|22.49|22.54|22.49|22.55|22.5|22.54|22.49|5
1732052510000|2024-11-19 21:41:50|22.55|22.5|22.56|22.51|22.58|22.53|22.55|22.5|5
1732052520000|2024-11-19 21:42:00|22.57|22.52|22.6|22.55|22.61|22.56|22.56|22.51|10
1732052530000|2024-11-19 21:42:10|22.61|22.56|22.61|22.56|22.61|22.56|22.6|22.55|5
1732052540000|2024-11-19 21:42:20|22.6|22.55|22.61|22.56|22.61|22.56|22.6|22.55|2
1732052550000|2024-11-19 21:42:30|22.63|22.58|22.67|22.62|22.67|22.62|22.63|22.58|6
1732052560000|2024-11-19 21:42:40|22.69|22.64|22.66|22.61|22.69|22.64|22.65|22.6|8
1732052570000|2024-11-19 21:42:50|22.65|22.6|22.66|22.61|22.67|22.62|22.65|22.6|4
1732052580000|2024-11-19 21:43:00|22.65|22.6|22.65|22.6|22.65|22.6|22.64|22.59|3
1732052590000|2024-11-19 21:43:10|22.64|22.59|22.61|22.56|22.64|22.59|22.61|22.56|6
1732052600000|2024-11-19 21:43:20|22.6|22.55|22.58|22.53|22.6|22.55|22.58|22.53|3
1732052610000|2024-11-19 21:43:30|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732052620000|2024-11-19 21:43:40|22.59|22.54|22.62|22.57|22.62|22.57|22.59|22.54|6
1732052630000|2024-11-19 21:43:50|22.61|22.56|22.61|22.56|22.62|22.57|22.6|22.55|5
1732052640000|2024-11-19 21:44:00|22.6|22.55|22.63|22.58|22.63|22.58|22.6|22.55|4
1732052650000|2024-11-19 21:44:10|22.62|22.57|22.62|22.57|22.63|22.58|22.62|22.57|3
1732052660000|2024-11-19 21:44:20|22.61|22.56|22.6|22.55|22.61|22.56|22.59|22.54|4
1732052670000|2024-11-19 21:44:30|22.61|22.56|22.61|22.56|22.62|22.57|22.6|22.55|9
1732052680000|2024-11-19 21:44:40|22.62|22.57|22.63|22.58|22.63|22.58|22.61|22.56|6
1732052690000|2024-11-19 21:44:50|22.64|22.59|22.62|22.57|22.64|22.59|22.61|22.56|9
1732052700000|2024-11-19 21:45:00|22.63|22.58|22.62|22.57|22.63|22.58|22.61|22.56|6
1732052710000|2024-11-19 21:45:10|22.63|22.58|22.6|22.55|22.63|22.58|22.6|22.55|4
1732052720000|2024-11-19 21:45:20|22.59|22.54|22.58|22.53|22.59|22.54|22.58|22.53|2
1732052730000|2024-11-19 21:45:30|22.59|22.54|22.65|22.6|22.65|22.6|22.58|22.53|11
1732052740000|2024-11-19 21:45:40|22.64|22.59|22.62|22.57|22.64|22.59|22.59|22.54|9
1732052750000|2024-11-19 21:45:50|22.61|22.56|22.64|22.59|22.64|22.59|22.61|22.56|7
1732052760000|2024-11-19 21:46:00|22.66|22.61|22.68|22.63|22.69|22.64|22.65|22.6|16
1732052770000|2024-11-19 21:46:10|22.69|22.64|22.74|22.69|22.74|22.69|22.69|22.64|11
1732052780000|2024-11-19 21:46:20|22.72|22.67|22.69|22.64|22.72|22.67|22.68|22.63|7
1732052790000|2024-11-19 21:46:30|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|2
1732052800000|2024-11-19 21:46:40|22.7|22.65|22.68|22.63|22.7|22.65|22.67|22.62|7
1732052820000|2024-11-19 21:47:00|22.69|22.64|22.7|22.65|22.72|22.67|22.69|22.64|6
1732052830000|2024-11-19 21:47:10|22.69|22.64|22.65|22.6|22.69|22.64|22.65|22.6|4
1732052840000|2024-11-19 21:47:20|22.64|22.59|22.68|22.63|22.68|22.63|22.64|22.59|5
1732052850000|2024-11-19 21:47:30|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|4
1732052860000|2024-11-19 21:47:40|22.69|22.64|22.67|22.62|22.69|22.64|22.67|22.62|3
1732052870000|2024-11-19 21:47:50|22.68|22.63|22.7|22.65|22.7|22.65|22.68|22.63|5
1732052880000|2024-11-19 21:48:00|22.71|22.66|22.71|22.66|22.72|22.67|22.7|22.65|9
1732052890000|2024-11-19 21:48:10|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|2
1732052900000|2024-11-19 21:48:20|22.7|22.65|22.73|22.68|22.73|22.68|22.7|22.65|4
1732052910000|2024-11-19 21:48:30|22.74|22.69|22.74|22.69|22.74|22.69|22.73|22.68|3
1732052920000|2024-11-19 21:48:40|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|4
1732052930000|2024-11-19 21:48:50|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|7
1732052940000|2024-11-19 21:49:00|22.72|22.67|22.73|22.68|22.74|22.69|22.72|22.67|4
1732052950000|2024-11-19 21:49:10|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732052960000|2024-11-19 21:49:20|22.73|22.68|22.73|22.68|22.73|22.68|22.71|22.66|5
1732052970000|2024-11-19 21:49:30|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|3
1732052980000|2024-11-19 21:49:40|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732052990000|2024-11-19 21:49:50|22.73|22.68|22.7|22.65|22.73|22.68|22.7|22.65|8
1732053000000|2024-11-19 21:50:00|22.71|22.66|22.7|22.65|22.72|22.67|22.7|22.65|8
1732053010000|2024-11-19 21:50:10|22.71|22.66|22.71|22.66|22.72|22.67|22.71|22.66|5
1732053020000|2024-11-19 21:50:20|22.7|22.65|22.69|22.64|22.72|22.67|22.69|22.64|6
1732053030000|2024-11-19 21:50:30|22.68|22.63|22.66|22.61|22.68|22.63|22.66|22.61|3
1732053040000|2024-11-19 21:50:40|22.67|22.62|22.69|22.64|22.69|22.64|22.67|22.62|7
1732053050000|2024-11-19 21:50:50|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|5
1732053060000|2024-11-19 21:51:00|22.69|22.64|22.7|22.65|22.72|22.67|22.69|22.64|5
1732053070000|2024-11-19 21:51:10|22.71|22.66|22.72|22.67|22.72|22.67|22.7|22.65|6
1732053080000|2024-11-19 21:51:20|22.71|22.66|22.71|22.66|22.71|22.66|22.7|22.65|5
1732053090000|2024-11-19 21:51:30|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732053100000|2024-11-19 21:51:40|22.73|22.68|22.74|22.69|22.74|22.69|22.72|22.67|6
1732053560000|2024-11-19 21:59:20|22.79|22.74|22.85|22.8|22.85|22.8|22.79|22.74|2
1732053570000|2024-11-19 21:59:30|22.84|22.79|22.81|22.76|22.84|22.79|22.8|22.75|6
1732053580000|2024-11-19 21:59:40|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|6
1732053590000|2024-11-19 21:59:50|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|4
1732053600000|2024-11-19 22:00:00|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|7
1732053610000|2024-11-19 22:00:10|22.81|22.76|22.84|22.79|22.84|22.79|22.81|22.76|8
1732053620000|2024-11-19 22:00:20|22.83|22.78|22.89|22.84|22.9|22.85|22.83|22.78|19
1732053630000|2024-11-19 22:00:30|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|5
1732053640000|2024-11-19 22:00:40|22.87|22.82|22.89|22.84|22.9|22.85|22.87|22.82|7
1732053650000|2024-11-19 22:00:50|22.9|22.85|22.86|22.81|22.9|22.85|22.86|22.81|7
1732053660000|2024-11-19 22:01:00|22.85|22.8|22.84|22.79|22.85|22.8|22.82|22.77|10
1732053670000|2024-11-19 22:01:10|22.85|22.8|22.84|22.79|22.86|22.81|22.84|22.79|7
1732053680000|2024-11-19 22:01:20|22.85|22.8|22.89|22.84|22.9|22.85|22.85|22.8|10
1732053690000|2024-11-19 22:01:30|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1732053700000|2024-11-19 22:01:40|22.9|22.85|22.88|22.83|22.9|22.85|22.87|22.82|7
1732053710000|2024-11-19 22:01:50|22.89|22.84|22.9|22.85|22.9|22.85|22.88|22.83|6
1732053720000|2024-11-19 22:02:00|22.91|22.86|22.91|22.86|22.91|22.86|22.9|22.85|3
1732053730000|2024-11-19 22:02:10|22.92|22.87|22.96|22.91|22.97|22.92|22.92|22.87|11
1732053740000|2024-11-19 22:02:20|22.97|22.92|22.98|22.93|22.98|22.93|22.96|22.91|6
1732053750000|2024-11-19 22:02:30|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732053760000|2024-11-19 22:02:40|22.96|22.91|22.92|22.87|22.96|22.91|22.92|22.87|5
1732053770000|2024-11-19 22:02:50|22.91|22.86|22.83|22.78|22.91|22.86|22.83|22.78|11
1732053780000|2024-11-19 22:03:00|22.82|22.77|22.86|22.81|22.86|22.81|22.82|22.77|8
1732053790000|2024-11-19 22:03:10|22.85|22.8|22.89|22.84|22.89|22.84|22.85|22.8|12
1732053800000|2024-11-19 22:03:20|22.88|22.83|22.91|22.86|22.92|22.87|22.88|22.83|14
1732053810000|2024-11-19 22:03:30|22.92|22.87|22.91|22.86|22.92|22.87|22.9|22.85|6
1732053820000|2024-11-19 22:03:40|22.92|22.87|22.92|22.87|22.93|22.88|22.91|22.86|9
1732053830000|2024-11-19 22:03:50|22.93|22.88|22.93|22.88|22.93|22.88|22.92|22.87|3
1732053840000|2024-11-19 22:04:00|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732053850000|2024-11-19 22:04:10|22.94|22.89|22.87|22.82|22.94|22.89|22.87|22.82|10
1732053860000|2024-11-19 22:04:20|22.88|22.83|22.9|22.85|22.9|22.85|22.87|22.82|9
1732053870000|2024-11-19 22:04:30|22.91|22.86|22.94|22.89|22.94|22.89|22.91|22.86|6
1732053880000|2024-11-19 22:04:40|22.95|22.9|22.94|22.89|22.96|22.91|22.94|22.89|6
1732053890000|2024-11-19 22:04:50|22.95|22.9|22.95|22.9|22.95|22.9|22.94|22.89|3
1732053900000|2024-11-19 22:05:00|22.94|22.89|23|22.95|23.01|22.96|22.94|22.89|10
1732053910000|2024-11-19 22:05:10|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|13
1732053920000|2024-11-19 22:05:20|23|22.95|22.99|22.94|23|22.95|22.98|22.93|14
1732053930000|2024-11-19 22:05:30|23|22.95|23.01|22.96|23.02|22.97|22.99|22.94|8
1732053940000|2024-11-19 22:05:40|23|22.95|23.03|22.98|23.03|22.98|23|22.95|10
1732053950000|2024-11-19 22:05:50|23.04|22.99|23.04|22.99|23.04|22.99|23.02|22.97|5
1732053960000|2024-11-19 22:06:00|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|8
1732053970000|2024-11-19 22:06:10|23.05|23|23.05|23|23.06|23.01|23.05|23|7
1732053980000|2024-11-19 22:06:20|23.06|23.01|23.02|22.97|23.06|23.01|23.02|22.97|4
1732053990000|2024-11-19 22:06:30|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|3
1732054000000|2024-11-19 22:06:40|23|22.95|23.02|22.97|23.02|22.97|23|22.95|3
1732054010000|2024-11-19 22:06:50|23.03|22.98|23.05|23|23.05|23|23.03|22.98|3
1732054020000|2024-11-19 22:07:00|23.06|23.01|23.06|23.01|23.06|23.01|23.05|23|3
1732054030000|2024-11-19 22:07:10|23.05|23|23.06|23.01|23.06|23.01|23.04|22.99|6
1732054040000|2024-11-19 22:07:20|23.05|23|23.06|23.01|23.06|23.01|23.05|23|4
1732054050000|2024-11-19 22:07:30|23.05|23|23.02|22.97|23.05|23|23.01|22.96|8
1732054060000|2024-11-19 22:07:40|23.01|22.96|22.99|22.94|23.01|22.96|22.99|22.94|3
1732054070000|2024-11-19 22:07:50|23|22.95|22.98|22.93|23|22.95|22.97|22.92|9
1732054080000|2024-11-19 22:08:00|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732054090000|2024-11-19 22:08:10|22.97|22.92|22.97|22.92|22.99|22.94|22.97|22.92|7
1732054100000|2024-11-19 22:08:20|22.98|22.93|22.95|22.9|22.98|22.93|22.95|22.9|6
1732054110000|2024-11-19 22:08:30|22.96|22.91|22.96|22.91|22.97|22.92|22.95|22.9|9
1732054120000|2024-11-19 22:08:40|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|4
1732054130000|2024-11-19 22:08:50|22.97|22.92|22.96|22.91|22.97|22.92|22.96|22.91|2
1732054140000|2024-11-19 22:09:00|22.97|22.92|22.97|22.92|22.97|22.92|22.95|22.9|7
1732054150000|2024-11-19 22:09:10|22.96|22.91|22.95|22.9|22.97|22.92|22.95|22.9|4
1732054160000|2024-11-19 22:09:20|22.96|22.91|22.96|22.91|22.96|22.91|22.96|22.91|1
1732054170000|2024-11-19 22:09:30|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|7
1732054180000|2024-11-19 22:09:40|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|3
1732054190000|2024-11-19 22:09:50|22.97|22.92|22.97|22.92|22.97|22.92|22.96|22.91|3
1732054200000|2024-11-19 22:10:00|22.96|22.91|22.97|22.92|22.97|22.92|22.96|22.91|6
1732054210000|2024-11-19 22:10:10|22.96|22.91|22.96|22.91|22.96|22.91|22.95|22.9|5
1732054220000|2024-11-19 22:10:20|22.95|22.9|22.93|22.88|22.95|22.9|22.92|22.87|7
1732054230000|2024-11-19 22:10:30|22.94|22.89|22.93|22.88|22.94|22.89|22.91|22.86|11
1732054240000|2024-11-19 22:10:40|22.95|22.9|22.96|22.91|22.97|22.92|22.94|22.89|9
1732054250000|2024-11-19 22:10:50|22.95|22.9|22.95|22.9|22.96|22.91|22.95|22.9|3
1732054260000|2024-11-19 22:11:00|22.94|22.89|22.93|22.88|22.96|22.91|22.93|22.88|5
1732054270000|2024-11-19 22:11:10|22.94|22.89|22.92|22.87|22.95|22.9|22.92|22.87|5
1732054280000|2024-11-19 22:11:20|22.91|22.86|22.89|22.84|22.91|22.86|22.89|22.84|3
1732054290000|2024-11-19 22:11:30|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|4
1732054300000|2024-11-19 22:11:40|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|3
1732054310000|2024-11-19 22:11:50|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732054320000|2024-11-19 22:12:00|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|5
1732054330000|2024-11-19 22:12:10|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|5
1732054340000|2024-11-19 22:12:20|22.9|22.85|22.95|22.9|22.95|22.9|22.89|22.84|7
1732054350000|2024-11-19 22:12:30|22.94|22.89|22.93|22.88|22.94|22.89|22.91|22.86|8
1732054360000|2024-11-19 22:12:40|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|3
1732054370000|2024-11-19 22:12:50|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732054380000|2024-11-19 22:13:00|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|4
1732054390000|2024-11-19 22:13:10|22.92|22.87|22.9|22.85|22.93|22.88|22.9|22.85|5
1732054400000|2024-11-19 22:13:20|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732054410000|2024-11-19 22:13:30|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1732054420000|2024-11-19 22:13:40|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|3
1732054430000|2024-11-19 22:13:50|22.9|22.85|22.93|22.88|22.93|22.88|22.9|22.85|4
1732054440000|2024-11-19 22:14:00|22.94|22.89|22.94|22.89|22.95|22.9|22.94|22.89|3
1732054450000|2024-11-19 22:14:10|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|3
1732054470000|2024-11-19 22:14:30|22.94|22.89|22.97|22.92|22.97|22.92|22.94|22.89|4
1732054480000|2024-11-19 22:14:40|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|7
1732054500000|2024-11-19 22:15:00|22.99|22.94|22.97|22.92|22.99|22.94|22.96|22.91|9
1732054510000|2024-11-19 22:15:10|22.96|22.91|22.9|22.85|22.96|22.91|22.9|22.85|7
1732054520000|2024-11-19 22:15:20|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732054530000|2024-11-19 22:15:30|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1732054540000|2024-11-19 22:15:40|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|6
1732054550000|2024-11-19 22:15:50|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|3
1732054560000|2024-11-19 22:16:00|22.89|22.84|22.89|22.84|22.89|22.84|22.87|22.82|5
1732054570000|2024-11-19 22:16:10|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1732054580000|2024-11-19 22:16:20|22.89|22.84|22.93|22.88|22.93|22.88|22.88|22.83|13
1732054590000|2024-11-19 22:16:30|22.92|22.87|22.91|22.86|22.92|22.87|22.89|22.84|5
1732054600000|2024-11-19 22:16:40|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|6
1732054610000|2024-11-19 22:16:50|22.92|22.87|22.93|22.88|22.93|22.88|22.91|22.86|6
1732054620000|2024-11-19 22:17:00|22.94|22.89|22.94|22.89|22.94|22.89|22.93|22.88|3
1732054630000|2024-11-19 22:17:10|22.93|22.88|22.98|22.93|22.98|22.93|22.93|22.88|6
1732054640000|2024-11-19 22:17:20|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|3
1732054650000|2024-11-19 22:17:30|22.98|22.93|22.99|22.94|22.99|22.94|22.98|22.93|2
1732054660000|2024-11-19 22:17:40|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|3
1732054670000|2024-11-19 22:17:50|22.97|22.92|22.94|22.89|22.98|22.93|22.94|22.89|12
1732054680000|2024-11-19 22:18:00|22.95|22.9|22.92|22.87|22.96|22.91|22.92|22.87|6
1732054690000|2024-11-19 22:18:10|22.91|22.86|22.89|22.84|22.92|22.87|22.89|22.84|5
1732054700000|2024-11-19 22:18:20|22.9|22.85|22.91|22.86|22.91|22.86|22.9|22.85|2
1732054710000|2024-11-19 22:18:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732054720000|2024-11-19 22:18:40|22.92|22.87|22.89|22.84|22.92|22.87|22.88|22.83|8
1732054730000|2024-11-19 22:18:50|22.9|22.85|22.89|22.84|22.9|22.85|22.88|22.83|8
1732054740000|2024-11-19 22:19:00|22.9|22.85|22.9|22.85|22.9|22.85|22.89|22.84|15
1732054750000|2024-11-19 22:19:10|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|10
1732054760000|2024-11-19 22:19:20|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732054770000|2024-11-19 22:19:30|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732054780000|2024-11-19 22:19:40|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|5
1732054790000|2024-11-19 22:19:50|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|5
1732054800000|2024-11-19 22:20:00|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|11
1732054810000|2024-11-19 22:20:10|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1732054820000|2024-11-19 22:20:20|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732054830000|2024-11-19 22:20:30|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732054840000|2024-11-19 22:20:40|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732054860000|2024-11-19 22:21:00|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|9
1732054870000|2024-11-19 22:21:10|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|6
1732054880000|2024-11-19 22:21:20|22.82|22.77|22.83|22.78|22.83|22.78|22.82|22.77|2
1732054890000|2024-11-19 22:21:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732054910000|2024-11-19 22:21:50|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1732054920000|2024-11-19 22:22:00|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|4
1732054930000|2024-11-19 22:22:10|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732054940000|2024-11-19 22:22:20|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1732054950000|2024-11-19 22:22:30|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1732054970000|2024-11-19 22:22:50|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732054980000|2024-11-19 22:23:00|22.81|22.76|22.74|22.69|22.81|22.76|22.74|22.69|12
1732054990000|2024-11-19 22:23:10|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1732055000000|2024-11-19 22:23:20|22.78|22.73|22.77|22.72|22.78|22.73|22.76|22.71|5
1732055010000|2024-11-19 22:23:30|22.76|22.71|22.76|22.71|22.77|22.72|22.75|22.7|5
1732055020000|2024-11-19 22:23:40|22.75|22.7|22.75|22.7|22.76|22.71|22.75|22.7|3
1732055030000|2024-11-19 22:23:50|22.74|22.69|22.73|22.68|22.74|22.69|22.73|22.68|2
1732055040000|2024-11-19 22:24:00|22.74|22.69|22.74|22.69|22.74|22.69|22.74|22.69|1
1732055060000|2024-11-19 22:24:20|22.75|22.7|22.73|22.68|22.75|22.7|22.73|22.68|3
1732055070000|2024-11-19 22:24:30|22.74|22.69|22.73|22.68|22.74|22.69|22.72|22.67|4
1732055090000|2024-11-19 22:24:50|22.72|22.67|22.72|22.67|22.72|22.67|22.72|22.67|1
1732055100000|2024-11-19 22:25:00|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732055120000|2024-11-19 22:25:20|22.72|22.67|22.74|22.69|22.79|22.74|22.71|22.66|18
1732055130000|2024-11-19 22:25:30|22.73|22.68|22.69|22.64|22.73|22.68|22.69|22.64|7
1732055140000|2024-11-19 22:25:40|22.7|22.65|22.71|22.66|22.71|22.66|22.69|22.64|8
1732055150000|2024-11-19 22:25:50|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732055160000|2024-11-19 22:26:00|22.71|22.66|22.69|22.64|22.71|22.66|22.69|22.64|3
1732055170000|2024-11-19 22:26:10|22.7|22.65|22.7|22.65|22.71|22.66|22.68|22.63|9
1732055190000|2024-11-19 22:26:30|22.71|22.66|22.7|22.65|22.71|22.66|22.7|22.65|2
1732055200000|2024-11-19 22:26:40|22.69|22.64|22.64|22.59|22.69|22.64|22.63|22.58|11
1732055210000|2024-11-19 22:26:50|22.65|22.6|22.65|22.6|22.65|22.6|22.65|22.6|1
1732055220000|2024-11-19 22:27:00|22.66|22.61|22.66|22.61|22.66|22.61|22.65|22.6|5
1732055240000|2024-11-19 22:27:20|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732055250000|2024-11-19 22:27:30|22.68|22.63|22.68|22.63|22.68|22.63|22.68|22.63|1
1732055260000|2024-11-19 22:27:40|22.67|22.62|22.67|22.62|22.67|22.62|22.67|22.62|1
1732055280000|2024-11-19 22:28:00|22.68|22.63|22.71|22.66|22.71|22.66|22.68|22.63|4
1732055290000|2024-11-19 22:28:10|22.72|22.67|22.7|22.65|22.72|22.67|22.7|22.65|7
1732055300000|2024-11-19 22:28:20|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732055320000|2024-11-19 22:28:40|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732055330000|2024-11-19 22:28:50|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732055340000|2024-11-19 22:29:00|22.7|22.65|22.69|22.64|22.7|22.65|22.67|22.62|5
1732055350000|2024-11-19 22:29:10|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|4
1732055360000|2024-11-19 22:29:20|22.67|22.62|22.66|22.61|22.67|22.62|22.66|22.61|2
1732055370000|2024-11-19 22:29:30|22.67|22.62|22.68|22.63|22.68|22.63|22.67|22.62|2
1732055380000|2024-11-19 22:29:40|22.69|22.64|22.69|22.64|22.69|22.64|22.69|22.64|1
1732055400000|2024-11-19 22:30:00|22.68|22.63|22.68|22.63|22.69|22.64|22.68|22.63|3
1732055410000|2024-11-19 22:30:10|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|2
1732055430000|2024-11-19 22:30:30|22.67|22.62|22.64|22.59|22.67|22.62|22.64|22.59|6
1732055440000|2024-11-19 22:30:40|22.63|22.58|22.61|22.56|22.63|22.58|22.61|22.56|3
1732055450000|2024-11-19 22:30:50|22.6|22.55|22.6|22.55|22.6|22.55|22.6|22.55|1
1732055460000|2024-11-19 22:31:00|22.59|22.54|22.56|22.51|22.6|22.55|22.56|22.51|7
1732055470000|2024-11-19 22:31:10|22.57|22.52|22.57|22.52|22.57|22.52|22.57|22.52|1
1732055480000|2024-11-19 22:31:20|22.56|22.51|22.54|22.49|22.56|22.51|22.54|22.49|3
1732055490000|2024-11-19 22:31:30|22.55|22.5|22.56|22.51|22.56|22.51|22.54|22.49|4
1732055500000|2024-11-19 22:31:40|22.55|22.5|22.55|22.5|22.55|22.5|22.54|22.49|5
1732055510000|2024-11-19 22:31:50|22.54|22.49|22.55|22.5|22.55|22.5|22.53|22.48|4
1732055520000|2024-11-19 22:32:00|22.56|22.51|22.59|22.54|22.59|22.54|22.56|22.51|10
1732055530000|2024-11-19 22:32:10|22.58|22.53|22.57|22.52|22.58|22.53|22.56|22.51|6
1732055540000|2024-11-19 22:32:20|22.56|22.51|22.56|22.51|22.56|22.51|22.56|22.51|1
1732055550000|2024-11-19 22:32:30|22.55|22.5|22.57|22.52|22.6|22.55|22.55|22.5|11
1732055560000|2024-11-19 22:32:40|22.58|22.53|22.57|22.52|22.58|22.53|22.57|22.52|6
1732055570000|2024-11-19 22:32:50|22.56|22.51|22.57|22.52|22.57|22.52|22.56|22.51|6
1732055580000|2024-11-19 22:33:00|22.56|22.51|22.56|22.51|22.57|22.52|22.56|22.51|5
1732055590000|2024-11-19 22:33:10|22.57|22.52|22.55|22.5|22.57|22.52|22.54|22.49|5
1732055610000|2024-11-19 22:33:30|22.56|22.51|22.6|22.55|22.6|22.55|22.56|22.51|5
1732055620000|2024-11-19 22:33:40|22.61|22.56|22.62|22.57|22.62|22.57|22.61|22.56|2
1732055630000|2024-11-19 22:33:50|22.63|22.58|22.63|22.58|22.63|22.58|22.62|22.57|7
1732055640000|2024-11-19 22:34:00|22.64|22.59|22.64|22.59|22.64|22.59|22.64|22.59|1
1732055650000|2024-11-19 22:34:10|22.65|22.6|22.67|22.62|22.67|22.62|22.64|22.59|5
1732055660000|2024-11-19 22:34:20|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732055670000|2024-11-19 22:34:30|22.71|22.66|22.71|22.66|22.71|22.66|22.71|22.66|1
1732055680000|2024-11-19 22:34:40|22.72|22.67|22.72|22.67|22.73|22.68|22.72|22.67|7
1732055700000|2024-11-19 22:35:00|22.73|22.68|22.72|22.67|22.73|22.68|22.72|22.67|2
1732055710000|2024-11-19 22:35:10|22.71|22.66|22.72|22.67|22.73|22.68|22.71|22.66|6
1732055730000|2024-11-19 22:35:30|22.73|22.68|22.7|22.65|22.73|22.68|22.7|22.65|6
1732055740000|2024-11-19 22:35:40|22.71|22.66|22.71|22.66|22.72|22.67|22.69|22.64|5
1732055750000|2024-11-19 22:35:50|22.72|22.67|22.72|22.67|22.72|22.67|22.71|22.66|3
1732055760000|2024-11-19 22:36:00|22.71|22.66|22.71|22.66|22.72|22.67|22.71|22.66|3
1732055770000|2024-11-19 22:36:10|22.72|22.67|22.71|22.66|22.72|22.67|22.71|22.66|4
1732055780000|2024-11-19 22:36:20|22.72|22.67|22.71|22.66|22.72|22.67|22.7|22.65|7
1732055790000|2024-11-19 22:36:30|22.7|22.65|22.68|22.63|22.7|22.65|22.68|22.63|5
1732055800000|2024-11-19 22:36:40|22.69|22.64|22.69|22.64|22.69|22.64|22.68|22.63|3
1732055810000|2024-11-19 22:36:50|22.7|22.65|22.69|22.64|22.7|22.65|22.69|22.64|2
1732055820000|2024-11-19 22:37:00|22.7|22.65|22.71|22.66|22.71|22.66|22.7|22.65|8
1732055830000|2024-11-19 22:37:10|22.7|22.65|22.7|22.65|22.7|22.65|22.7|22.65|1
1732055840000|2024-11-19 22:37:20|22.69|22.64|22.7|22.65|22.7|22.65|22.69|22.64|2
1732055850000|2024-11-19 22:37:30|22.69|22.64|22.68|22.63|22.69|22.64|22.68|22.63|2
1732055860000|2024-11-19 22:37:40|22.67|22.62|22.68|22.63|22.69|22.64|22.67|22.62|3
1732055870000|2024-11-19 22:37:50|22.69|22.64|22.73|22.68|22.74|22.69|22.69|22.64|11
1732055880000|2024-11-19 22:38:00|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732055910000|2024-11-19 22:38:30|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732055920000|2024-11-19 22:38:40|22.78|22.73|22.77|22.72|22.79|22.74|22.77|22.72|4
1732055930000|2024-11-19 22:38:50|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732055940000|2024-11-19 22:39:00|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732055950000|2024-11-19 22:39:10|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732055960000|2024-11-19 22:39:20|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732055970000|2024-11-19 22:39:30|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732055980000|2024-11-19 22:39:40|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732055990000|2024-11-19 22:39:50|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732056000000|2024-11-19 22:40:00|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|4
1732056010000|2024-11-19 22:40:10|22.79|22.74|22.77|22.72|22.79|22.74|22.77|22.72|3
1732056020000|2024-11-19 22:40:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|2
1732056030000|2024-11-19 22:40:30|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|3
1732056050000|2024-11-19 22:40:50|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732056060000|2024-11-19 22:41:00|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|2
1732056070000|2024-11-19 22:41:10|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|5
1732056090000|2024-11-19 22:41:30|22.86|22.81|22.86|22.81|22.86|22.81|22.86|22.81|1
1732056120000|2024-11-19 22:42:00|22.87|22.82|22.89|22.84|22.89|22.84|22.87|22.82|5
1732056140000|2024-11-19 22:42:20|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732056150000|2024-11-19 22:42:30|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732056170000|2024-11-19 22:42:50|22.92|22.87|22.92|22.87|22.92|22.87|22.92|22.87|1
1732056180000|2024-11-19 22:43:00|22.93|22.88|22.93|22.88|22.94|22.89|22.93|22.88|5
1732056190000|2024-11-19 22:43:10|22.94|22.89|22.95|22.9|22.95|22.9|22.93|22.88|6
1732056200000|2024-11-19 22:43:20|22.94|22.89|22.94|22.89|22.95|22.9|22.94|22.89|3
1732056210000|2024-11-19 22:43:30|22.93|22.88|22.88|22.83|22.93|22.88|22.88|22.83|7
1732056220000|2024-11-19 22:43:40|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732056230000|2024-11-19 22:43:50|22.88|22.83|22.89|22.84|22.89|22.84|22.88|22.83|4
1732056240000|2024-11-19 22:44:00|22.88|22.83|22.9|22.85|22.9|22.85|22.88|22.83|3
1732056250000|2024-11-19 22:44:10|22.91|22.86|22.91|22.86|22.91|22.86|22.91|22.86|1
1732056260000|2024-11-19 22:44:20|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732056270000|2024-11-19 22:44:30|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732056280000|2024-11-19 22:44:40|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732056300000|2024-11-19 22:45:00|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732056310000|2024-11-19 22:45:10|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|3
1732056320000|2024-11-19 22:45:20|22.86|22.81|22.86|22.81|22.87|22.82|22.86|22.81|7
1732056330000|2024-11-19 22:45:30|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1732056350000|2024-11-19 22:45:50|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|7
1732056360000|2024-11-19 22:46:00|22.88|22.83|22.89|22.84|22.9|22.85|22.88|22.83|8
1732056370000|2024-11-19 22:46:10|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|4
1732056380000|2024-11-19 22:46:20|22.9|22.85|22.91|22.86|22.92|22.87|22.9|22.85|8
1732056390000|2024-11-19 22:46:30|22.9|22.85|22.91|22.86|22.91|22.86|22.89|22.84|8
1732056400000|2024-11-19 22:46:40|22.9|22.85|22.9|22.85|22.91|22.86|22.9|22.85|3
1732056420000|2024-11-19 22:47:00|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732056430000|2024-11-19 22:47:10|22.92|22.87|22.92|22.87|22.92|22.87|22.91|22.86|3
1732056440000|2024-11-19 22:47:20|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|4
1732056450000|2024-11-19 22:47:30|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732056460000|2024-11-19 22:47:40|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|2
1732056470000|2024-11-19 22:47:50|22.96|22.91|22.96|22.91|22.97|22.92|22.96|22.91|3
1732056480000|2024-11-19 22:48:00|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|8
1732056490000|2024-11-19 22:48:10|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|8
1732056500000|2024-11-19 22:48:20|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|4
1732056540000|2024-11-19 22:49:00|22.99|22.94|22.98|22.93|22.99|22.94|22.97|22.92|4
1732056550000|2024-11-19 22:49:10|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732056560000|2024-11-19 22:49:20|22.97|22.92|22.97|22.92|22.98|22.93|22.97|22.92|5
1732056580000|2024-11-19 22:49:40|22.98|22.93|22.99|22.94|23|22.95|22.98|22.93|4
1732056600000|2024-11-19 22:50:00|22.98|22.93|22.98|22.93|22.99|22.94|22.98|22.93|3
1732056610000|2024-11-19 22:50:10|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1732056620000|2024-11-19 22:50:20|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732056630000|2024-11-19 22:50:30|23|22.95|23.02|22.97|23.02|22.97|23|22.95|3
1732056640000|2024-11-19 22:50:40|23.03|22.98|23.11|23.06|23.11|23.06|23.03|22.98|11
1732056650000|2024-11-19 22:50:50|23.12|23.07|23.09|23.04|23.13|23.08|23.09|23.04|8
1732056660000|2024-11-19 22:51:00|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|5
1732056670000|2024-11-19 22:51:10|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|5
1732056680000|2024-11-19 22:51:20|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732056690000|2024-11-19 22:51:30|23.13|23.08|23.14|23.09|23.15|23.1|23.13|23.08|4
1732056700000|2024-11-19 22:51:40|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732056710000|2024-11-19 22:51:50|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1732056720000|2024-11-19 22:52:00|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|4
1732056730000|2024-11-19 22:52:10|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|4
1732056740000|2024-11-19 22:52:20|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732056760000|2024-11-19 22:52:40|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|8
1732056770000|2024-11-19 22:52:50|23.18|23.13|23.17|23.12|23.18|23.13|23.17|23.12|2
1732056780000|2024-11-19 22:53:00|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1732056790000|2024-11-19 22:53:10|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|5
1732056800000|2024-11-19 22:53:20|23.15|23.1|23.15|23.1|23.15|23.1|23.14|23.09|3
1732056810000|2024-11-19 22:53:30|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|5
1732056820000|2024-11-19 22:53:40|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732056830000|2024-11-19 22:53:50|23.12|23.07|23.13|23.08|23.13|23.08|23.12|23.07|2
1732056840000|2024-11-19 22:54:00|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732056850000|2024-11-19 22:54:10|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1732056860000|2024-11-19 22:54:20|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|4
1732056870000|2024-11-19 22:54:30|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732056890000|2024-11-19 22:54:50|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|5
1732056900000|2024-11-19 22:55:00|23.14|23.09|23.12|23.07|23.14|23.09|23.12|23.07|3
1732056910000|2024-11-19 22:55:10|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1732056920000|2024-11-19 22:55:20|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732056940000|2024-11-19 22:55:40|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|2
1732056950000|2024-11-19 22:55:50|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732056960000|2024-11-19 22:56:00|23.14|23.09|23.15|23.1|23.15|23.1|23.13|23.08|4
1732056970000|2024-11-19 22:56:10|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732056980000|2024-11-19 22:56:20|23.17|23.12|23.19|23.14|23.19|23.14|23.16|23.11|5
1732056990000|2024-11-19 22:56:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732057010000|2024-11-19 22:56:50|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|3
1732057020000|2024-11-19 22:57:00|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732057050000|2024-11-19 22:57:30|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732057060000|2024-11-19 22:57:40|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732057070000|2024-11-19 22:57:50|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732057080000|2024-11-19 22:58:00|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1732057090000|2024-11-19 22:58:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732057100000|2024-11-19 22:58:20|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|4
1732057110000|2024-11-19 22:58:30|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|6
1732057120000|2024-11-19 22:58:40|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732057130000|2024-11-19 22:58:50|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1732057200000|2024-11-19 23:00:00|23.23|23.18|23.16|23.11|23.25|23.2|23.16|23.11|9
1732057210000|2024-11-19 23:00:10|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732057220000|2024-11-19 23:00:20|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732057230000|2024-11-19 23:00:30|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732057240000|2024-11-19 23:00:40|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732057250000|2024-11-19 23:00:50|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732057270000|2024-11-19 23:01:10|23.13|23.08|23.1|23.05|23.14|23.09|23.1|23.05|6
1732057280000|2024-11-19 23:01:20|23.11|23.06|23.07|23.02|23.11|23.06|23.07|23.02|7
1732057290000|2024-11-19 23:01:30|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732057300000|2024-11-19 23:01:40|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|5
1732057310000|2024-11-19 23:01:50|23.13|23.08|23.11|23.06|23.13|23.08|23.1|23.05|5
1732057320000|2024-11-19 23:02:00|23.1|23.05|23.13|23.08|23.14|23.09|23.1|23.05|8
1732057330000|2024-11-19 23:02:10|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|3
1732057340000|2024-11-19 23:02:20|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732057350000|2024-11-19 23:02:30|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732057360000|2024-11-19 23:02:40|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732057370000|2024-11-19 23:02:50|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732057380000|2024-11-19 23:03:00|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732057390000|2024-11-19 23:03:10|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732057400000|2024-11-19 23:03:20|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732057410000|2024-11-19 23:03:30|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|4
1732057420000|2024-11-19 23:03:40|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|4
1732057430000|2024-11-19 23:03:50|23.17|23.12|23.18|23.13|23.2|23.15|23.17|23.12|8
1732057440000|2024-11-19 23:04:00|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732057450000|2024-11-19 23:04:10|23.15|23.1|23.12|23.07|23.16|23.11|23.12|23.07|8
1732057470000|2024-11-19 23:04:30|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|2
1732057480000|2024-11-19 23:04:40|23.16|23.11|23.22|23.17|23.22|23.17|23.16|23.11|7
1732057490000|2024-11-19 23:04:50|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1732057500000|2024-11-19 23:05:00|23.2|23.15|23.24|23.19|23.24|23.19|23.19|23.14|6
1732057510000|2024-11-19 23:05:10|23.25|23.2|23.24|23.19|23.27|23.22|23.24|23.19|10
1732057520000|2024-11-19 23:05:20|23.23|23.18|23.19|23.14|23.23|23.18|23.18|23.13|7
1732057530000|2024-11-19 23:05:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732057540000|2024-11-19 23:05:40|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732057550000|2024-11-19 23:05:50|23.21|23.16|23.18|23.13|23.22|23.17|23.18|23.13|6
1732057560000|2024-11-19 23:06:00|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|3
1732057570000|2024-11-19 23:06:10|23.17|23.12|23.17|23.12|23.17|23.12|23.15|23.1|5
1732057580000|2024-11-19 23:06:20|23.16|23.11|23.15|23.1|23.17|23.12|23.15|23.1|6
1732057590000|2024-11-19 23:06:30|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732057600000|2024-11-19 23:06:40|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732057620000|2024-11-19 23:07:00|23.16|23.11|23.19|23.14|23.19|23.14|23.16|23.11|4
1732057630000|2024-11-19 23:07:10|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732057640000|2024-11-19 23:07:20|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732057650000|2024-11-19 23:07:30|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|6
1732057660000|2024-11-19 23:07:40|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|3
1732057670000|2024-11-19 23:07:50|23.24|23.19|23.27|23.22|23.27|23.22|23.24|23.19|4
1732057680000|2024-11-19 23:08:00|23.26|23.21|23.2|23.15|23.26|23.21|23.2|23.15|9
1732057690000|2024-11-19 23:08:10|23.19|23.14|23.14|23.09|23.2|23.15|23.14|23.09|9
1732057700000|2024-11-19 23:08:20|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|6
1732057710000|2024-11-19 23:08:30|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1732057720000|2024-11-19 23:08:40|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732057730000|2024-11-19 23:08:50|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732057740000|2024-11-19 23:09:00|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732057750000|2024-11-19 23:09:10|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|4
1732057760000|2024-11-19 23:09:20|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732057770000|2024-11-19 23:09:30|23.14|23.09|23.13|23.08|23.15|23.1|23.13|23.08|4
1732057780000|2024-11-19 23:09:40|23.14|23.09|23.18|23.13|23.18|23.13|23.13|23.08|7
1732057790000|2024-11-19 23:09:50|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|3
1732057800000|2024-11-19 23:10:00|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|6
1732057810000|2024-11-19 23:10:10|23.12|23.07|23.17|23.12|23.17|23.12|23.11|23.06|5
1732057820000|2024-11-19 23:10:20|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|5
1732057830000|2024-11-19 23:10:30|23.15|23.1|23.2|23.15|23.24|23.19|23.15|23.1|14
1732057840000|2024-11-19 23:10:40|23.19|23.14|23.16|23.11|23.2|23.15|23.16|23.11|10
1732057850000|2024-11-19 23:10:50|23.17|23.12|23.18|23.13|23.19|23.14|23.16|23.11|10
1732057860000|2024-11-19 23:11:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|8
1732057870000|2024-11-19 23:11:10|23.19|23.14|23.21|23.16|23.21|23.16|23.17|23.12|8
1732057880000|2024-11-19 23:11:20|23.2|23.15|23.23|23.18|23.23|23.18|23.2|23.15|8
1732057890000|2024-11-19 23:11:30|23.22|23.17|23.22|23.17|23.23|23.18|23.21|23.16|7
1732057900000|2024-11-19 23:11:40|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|5
1732057910000|2024-11-19 23:11:50|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|5
1732057920000|2024-11-19 23:12:00|23.21|23.16|23.17|23.12|23.21|23.16|23.17|23.12|9
1732057930000|2024-11-19 23:12:10|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732057940000|2024-11-19 23:12:20|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732057950000|2024-11-19 23:12:30|23.15|23.1|23.17|23.12|23.17|23.12|23.15|23.1|3
1732057960000|2024-11-19 23:12:40|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|5
1732057970000|2024-11-19 23:12:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732057980000|2024-11-19 23:13:00|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732057990000|2024-11-19 23:13:10|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|4
1732058000000|2024-11-19 23:13:20|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732058010000|2024-11-19 23:13:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732058020000|2024-11-19 23:13:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732058030000|2024-11-19 23:13:50|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732058040000|2024-11-19 23:14:00|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732058050000|2024-11-19 23:14:10|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1732058060000|2024-11-19 23:14:20|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|4
1732058070000|2024-11-19 23:14:30|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|3
1732058080000|2024-11-19 23:14:40|23.17|23.12|23.17|23.12|23.17|23.12|23.15|23.1|7
1732058090000|2024-11-19 23:14:50|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732058100000|2024-11-19 23:15:00|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|4
1732058110000|2024-11-19 23:15:10|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|3
1732058120000|2024-11-19 23:15:20|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732058130000|2024-11-19 23:15:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732058140000|2024-11-19 23:15:40|23.16|23.11|23.19|23.14|23.19|23.14|23.16|23.11|4
1732058150000|2024-11-19 23:15:50|23.18|23.13|23.18|23.13|23.19|23.14|23.17|23.12|5
1732058160000|2024-11-19 23:16:00|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732058170000|2024-11-19 23:16:10|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|6
1732058180000|2024-11-19 23:16:20|23.16|23.11|23.21|23.16|23.21|23.16|23.15|23.1|8
1732058190000|2024-11-19 23:16:30|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732058200000|2024-11-19 23:16:40|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|5
1732058210000|2024-11-19 23:16:50|23.17|23.12|23.2|23.15|23.21|23.16|23.17|23.12|7
1732058220000|2024-11-19 23:17:00|23.21|23.16|23.2|23.15|23.21|23.16|23.18|23.13|8
1732058230000|2024-11-19 23:17:10|23.19|23.14|23.2|23.15|23.21|23.16|23.19|23.14|4
1732058240000|2024-11-19 23:17:20|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|9
1732058250000|2024-11-19 23:17:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732058260000|2024-11-19 23:17:40|23.21|23.16|23.25|23.2|23.25|23.2|23.21|23.16|5
1732058270000|2024-11-19 23:17:50|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|6
1732058280000|2024-11-19 23:18:00|23.26|23.21|23.21|23.16|23.26|23.21|23.21|23.16|8
1732058290000|2024-11-19 23:18:10|23.2|23.15|23.19|23.14|23.21|23.16|23.18|23.13|6
1732058300000|2024-11-19 23:18:20|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|6
1732058310000|2024-11-19 23:18:30|23.18|23.13|23.15|23.1|23.18|23.13|23.15|23.1|6
1732058320000|2024-11-19 23:18:40|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732058330000|2024-11-19 23:18:50|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732058340000|2024-11-19 23:19:00|23.13|23.08|23.16|23.11|23.16|23.11|23.13|23.08|6
1732058350000|2024-11-19 23:19:10|23.15|23.1|23.16|23.11|23.17|23.12|23.15|23.1|6
1732058360000|2024-11-19 23:19:20|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|4
1732058370000|2024-11-19 23:19:30|23.15|23.1|23.15|23.1|23.15|23.1|23.14|23.09|3
1732058380000|2024-11-19 23:19:40|23.14|23.09|23.16|23.11|23.16|23.11|23.14|23.09|3
1732058390000|2024-11-19 23:19:50|23.15|23.1|23.14|23.09|23.16|23.11|23.14|23.09|4
1732058400000|2024-11-19 23:20:00|23.13|23.08|23.16|23.11|23.16|23.11|23.13|23.08|4
1732058410000|2024-11-19 23:20:10|23.17|23.12|23.15|23.1|23.17|23.12|23.15|23.1|3
1732058420000|2024-11-19 23:20:20|23.16|23.11|23.18|23.13|23.18|23.13|23.16|23.11|3
1732058430000|2024-11-19 23:20:30|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1732058440000|2024-11-19 23:20:40|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|10
1732058450000|2024-11-19 23:20:50|23.16|23.11|23.17|23.12|23.17|23.12|23.15|23.1|3
1732058460000|2024-11-19 23:21:00|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|3
1732058470000|2024-11-19 23:21:10|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|6
1732058480000|2024-11-19 23:21:20|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1732058490000|2024-11-19 23:21:30|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732058500000|2024-11-19 23:21:40|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732058510000|2024-11-19 23:21:50|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732058520000|2024-11-19 23:22:00|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|3
1732058530000|2024-11-19 23:22:10|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|4
1732058540000|2024-11-19 23:22:20|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|4
1732058550000|2024-11-19 23:22:30|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|5
1732058560000|2024-11-19 23:22:40|23.22|23.17|23.22|23.17|23.23|23.18|23.22|23.17|5
1732058570000|2024-11-19 23:22:50|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732058580000|2024-11-19 23:23:00|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|7
1732058590000|2024-11-19 23:23:10|23.18|23.13|23.15|23.1|23.18|23.13|23.15|23.1|6
1732058600000|2024-11-19 23:23:20|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732058610000|2024-11-19 23:23:30|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732058620000|2024-11-19 23:23:40|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732058630000|2024-11-19 23:23:50|23.13|23.08|23.12|23.07|23.13|23.08|23.11|23.06|4
1732058640000|2024-11-19 23:24:00|23.13|23.08|23.15|23.1|23.15|23.1|23.13|23.08|7
1732058650000|2024-11-19 23:24:10|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|3
1732058660000|2024-11-19 23:24:20|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1732058670000|2024-11-19 23:24:30|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732058680000|2024-11-19 23:24:40|23.19|23.14|23.16|23.11|23.19|23.14|23.16|23.11|4
1732058690000|2024-11-19 23:24:50|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732058700000|2024-11-19 23:25:00|23.16|23.11|23.17|23.12|23.18|23.13|23.15|23.1|8
1732058710000|2024-11-19 23:25:10|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|4
1732058720000|2024-11-19 23:25:20|23.14|23.09|23.16|23.11|23.17|23.12|23.14|23.09|7
1732058730000|2024-11-19 23:25:30|23.17|23.12|23.17|23.12|23.17|23.12|23.16|23.11|3
1732058740000|2024-11-19 23:25:40|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732058750000|2024-11-19 23:25:50|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732058760000|2024-11-19 23:26:00|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732058770000|2024-11-19 23:26:10|23.18|23.13|23.17|23.12|23.18|23.13|23.17|23.12|2
1732058780000|2024-11-19 23:26:20|23.19|23.14|23.23|23.18|23.23|23.18|23.19|23.14|4
1732058790000|2024-11-19 23:26:30|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732058800000|2024-11-19 23:26:40|23.25|23.2|23.25|23.2|23.25|23.2|23.24|23.19|3
1732058810000|2024-11-19 23:26:50|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732058820000|2024-11-19 23:27:00|23.26|23.21|23.28|23.23|23.28|23.23|23.25|23.2|9
1732058830000|2024-11-19 23:27:10|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|7
1732058840000|2024-11-19 23:27:20|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|4
1732058850000|2024-11-19 23:27:30|23.32|23.27|23.34|23.29|23.34|23.29|23.32|23.27|5
1732058860000|2024-11-19 23:27:40|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732058870000|2024-11-19 23:27:50|23.34|23.29|23.33|23.28|23.34|23.29|23.32|23.27|4
1732059000000|2024-11-19 23:30:00|23.35|23.3|23.36|23.31|23.37|23.32|23.35|23.3|4
1732059010000|2024-11-19 23:30:10|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732059020000|2024-11-19 23:30:20|23.31|23.26|23.28|23.23|23.31|23.26|23.28|23.23|2
1732059030000|2024-11-19 23:30:30|23.29|23.24|23.36|23.31|23.36|23.31|23.28|23.23|5
1732059040000|2024-11-19 23:30:40|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732059050000|2024-11-19 23:30:50|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|2
1732059060000|2024-11-19 23:31:00|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|3
1732059080000|2024-11-19 23:31:20|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|2
1732059090000|2024-11-19 23:31:30|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732059100000|2024-11-19 23:31:40|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732059110000|2024-11-19 23:31:50|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1732059120000|2024-11-19 23:32:00|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732059130000|2024-11-19 23:32:10|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732059140000|2024-11-19 23:32:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|3
1732059150000|2024-11-19 23:32:30|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732059170000|2024-11-19 23:32:50|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|3
1732059180000|2024-11-19 23:33:00|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|2
1732059190000|2024-11-19 23:33:10|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732059200000|2024-11-19 23:33:20|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|4
1732059210000|2024-11-19 23:33:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732059230000|2024-11-19 23:33:50|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732059240000|2024-11-19 23:34:00|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732059250000|2024-11-19 23:34:10|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732059270000|2024-11-19 23:34:30|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732059280000|2024-11-19 23:34:40|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732059290000|2024-11-19 23:34:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732059300000|2024-11-19 23:35:00|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|2
1732059310000|2024-11-19 23:35:10|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1732059330000|2024-11-19 23:35:30|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|3
1732059350000|2024-11-19 23:35:50|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1732059360000|2024-11-19 23:36:00|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|2
1732059370000|2024-11-19 23:36:10|23.26|23.21|23.27|23.22|23.27|23.22|23.26|23.21|2
1732059380000|2024-11-19 23:36:20|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|4
1732059400000|2024-11-19 23:36:40|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|8
1732059410000|2024-11-19 23:36:50|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732059420000|2024-11-19 23:37:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732059430000|2024-11-19 23:37:10|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732059440000|2024-11-19 23:37:20|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1732059450000|2024-11-19 23:37:30|23.29|23.24|23.29|23.24|23.29|23.24|23.29|23.24|1
1732059480000|2024-11-19 23:38:00|23.3|23.25|23.3|23.25|23.3|23.25|23.3|23.25|1
1732059490000|2024-11-19 23:38:10|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|2
1732059500000|2024-11-19 23:38:20|23.3|23.25|23.27|23.22|23.3|23.25|23.27|23.22|4
1732059540000|2024-11-19 23:39:00|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732059550000|2024-11-19 23:39:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732059560000|2024-11-19 23:39:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732059570000|2024-11-19 23:39:30|23.26|23.21|23.27|23.22|23.27|23.22|23.26|23.21|2
1732059590000|2024-11-19 23:39:50|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732059610000|2024-11-19 23:40:10|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732059620000|2024-11-19 23:40:20|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732059630000|2024-11-19 23:40:30|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|3
1732059660000|2024-11-19 23:41:00|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|2
1732059670000|2024-11-19 23:41:10|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732059680000|2024-11-19 23:41:20|23.25|23.2|23.25|23.2|23.25|23.2|23.24|23.19|3
1732059690000|2024-11-19 23:41:30|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1732059700000|2024-11-19 23:41:40|23.24|23.19|23.24|23.19|23.25|23.2|23.24|23.19|3
1732059720000|2024-11-19 23:42:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732059730000|2024-11-19 23:42:10|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|3
1732059760000|2024-11-19 23:42:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732059770000|2024-11-19 23:42:50|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732059790000|2024-11-19 23:43:10|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|2
1732059800000|2024-11-19 23:43:20|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732059810000|2024-11-19 23:43:30|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732059830000|2024-11-19 23:43:50|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732059840000|2024-11-19 23:44:00|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|2
1732059860000|2024-11-19 23:44:20|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732059870000|2024-11-19 23:44:30|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732059880000|2024-11-19 23:44:40|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|4
1732059900000|2024-11-19 23:45:00|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732059910000|2024-11-19 23:45:10|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732059920000|2024-11-19 23:45:20|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732059930000|2024-11-19 23:45:30|23.24|23.19|23.24|23.19|23.24|23.19|23.23|23.18|3
1732059960000|2024-11-19 23:46:00|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732059980000|2024-11-19 23:46:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732059990000|2024-11-19 23:46:30|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732060020000|2024-11-19 23:47:00|23.25|23.2|23.26|23.21|23.27|23.22|23.25|23.2|4
1732060030000|2024-11-19 23:47:10|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732060040000|2024-11-19 23:47:20|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|3
1732060070000|2024-11-19 23:47:50|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|6
1732060080000|2024-11-19 23:48:00|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|7
1732060090000|2024-11-19 23:48:10|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732060100000|2024-11-19 23:48:20|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|3
1732060110000|2024-11-19 23:48:30|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|4
1732060120000|2024-11-19 23:48:40|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732060140000|2024-11-19 23:49:00|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060150000|2024-11-19 23:49:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732060160000|2024-11-19 23:49:20|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732060210000|2024-11-19 23:50:10|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|2
1732060220000|2024-11-19 23:50:20|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732060240000|2024-11-19 23:50:40|23.15|23.1|23.17|23.12|23.17|23.12|23.15|23.1|3
1732060250000|2024-11-19 23:50:50|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732060260000|2024-11-19 23:51:00|23.2|23.15|23.24|23.19|23.24|23.19|23.2|23.15|4
1732060270000|2024-11-19 23:51:10|23.26|23.21|23.27|23.22|23.28|23.23|23.26|23.21|6
1732060280000|2024-11-19 23:51:20|23.26|23.21|23.27|23.22|23.27|23.22|23.26|23.21|2
1732060290000|2024-11-19 23:51:30|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|2
1732060300000|2024-11-19 23:51:40|23.3|23.25|23.28|23.23|23.3|23.25|23.28|23.23|2
1732060310000|2024-11-19 23:51:50|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|2
1732060320000|2024-11-19 23:52:00|23.29|23.24|23.27|23.22|23.29|23.24|23.27|23.22|2
1732060330000|2024-11-19 23:52:10|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|3
1732060340000|2024-11-19 23:52:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732060350000|2024-11-19 23:52:30|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732060370000|2024-11-19 23:52:50|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732060380000|2024-11-19 23:53:00|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|5
1732060400000|2024-11-19 23:53:20|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060410000|2024-11-19 23:53:30|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1732060420000|2024-11-19 23:53:40|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732060430000|2024-11-19 23:53:50|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|3
1732060440000|2024-11-19 23:54:00|23.22|23.17|23.2|23.15|23.22|23.17|23.2|23.15|3
1732060450000|2024-11-19 23:54:10|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1732060460000|2024-11-19 23:54:20|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732060470000|2024-11-19 23:54:30|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732060480000|2024-11-19 23:54:40|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|4
1732060490000|2024-11-19 23:54:50|23.23|23.18|23.24|23.19|23.25|23.2|23.23|23.18|4
1732060500000|2024-11-19 23:55:00|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732060510000|2024-11-19 23:55:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732060520000|2024-11-19 23:55:20|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732060530000|2024-11-19 23:55:30|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732060540000|2024-11-19 23:55:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060550000|2024-11-19 23:55:50|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732060560000|2024-11-19 23:56:00|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|2
1732060570000|2024-11-19 23:56:10|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060580000|2024-11-19 23:56:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732060590000|2024-11-19 23:56:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732060610000|2024-11-19 23:56:50|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060630000|2024-11-19 23:57:10|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732060660000|2024-11-19 23:57:40|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732060690000|2024-11-19 23:58:10|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732060700000|2024-11-19 23:58:20|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732060740000|2024-11-19 23:59:00|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732060750000|2024-11-19 23:59:10|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732060790000|2024-11-19 23:59:50|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732060880000|2024-11-20 00:01:20|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732061100000|2024-11-20 00:05:00|23.33|23.28|23.45|23.4|23.45|23.4|23.33|23.28|6
1732061110000|2024-11-20 00:05:10|23.44|23.39|23.41|23.36|23.46|23.41|23.41|23.36|6
1732061120000|2024-11-20 00:05:20|23.42|23.37|23.45|23.4|23.47|23.42|23.41|23.36|14
1732061130000|2024-11-20 00:05:30|23.46|23.41|23.42|23.37|23.46|23.41|23.42|23.37|4
1732061140000|2024-11-20 00:05:40|23.41|23.36|23.38|23.33|23.42|23.37|23.38|23.33|10
1732061150000|2024-11-20 00:05:50|23.39|23.34|23.39|23.34|23.4|23.35|23.37|23.32|11
1732061160000|2024-11-20 00:06:00|23.37|23.32|23.36|23.31|23.4|23.35|23.36|23.31|7
1732061170000|2024-11-20 00:06:10|23.35|23.3|23.33|23.28|23.35|23.3|23.31|23.26|11
1732061180000|2024-11-20 00:06:20|23.32|23.27|23.31|23.26|23.32|23.27|23.3|23.25|4
1732061190000|2024-11-20 00:06:30|23.32|23.27|23.33|23.28|23.33|23.28|23.31|23.26|10
1732061200000|2024-11-20 00:06:40|23.34|23.29|23.3|23.25|23.34|23.29|23.3|23.25|5
1732061210000|2024-11-20 00:06:50|23.29|23.24|23.28|23.23|23.29|23.24|23.27|23.22|6
1732061220000|2024-11-20 00:07:00|23.27|23.22|23.22|23.17|23.28|23.23|23.2|23.15|14
1732061230000|2024-11-20 00:07:10|23.23|23.18|23.24|23.19|23.24|23.19|23.22|23.17|4
1732061240000|2024-11-20 00:07:20|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|3
1732061250000|2024-11-20 00:07:30|23.22|23.17|23.24|23.19|23.24|23.19|23.21|23.16|5
1732061260000|2024-11-20 00:07:40|23.25|23.2|23.29|23.24|23.29|23.24|23.24|23.19|6
1732061270000|2024-11-20 00:07:50|23.28|23.23|23.29|23.24|23.3|23.25|23.28|23.23|8
1732061280000|2024-11-20 00:08:00|23.3|23.25|23.36|23.31|23.36|23.31|23.3|23.25|8
1732061290000|2024-11-20 00:08:10|23.37|23.32|23.41|23.36|23.41|23.36|23.37|23.32|4
1732061300000|2024-11-20 00:08:20|23.38|23.33|23.37|23.32|23.41|23.36|23.36|23.31|12
1732061310000|2024-11-20 00:08:30|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|7
1732061320000|2024-11-20 00:08:40|23.37|23.32|23.39|23.34|23.4|23.35|23.35|23.3|8
1732061330000|2024-11-20 00:08:50|23.38|23.33|23.37|23.32|23.38|23.33|23.36|23.31|4
1732061340000|2024-11-20 00:09:00|23.38|23.33|23.38|23.33|23.38|23.33|23.35|23.3|8
1732061350000|2024-11-20 00:09:10|23.37|23.32|23.38|23.33|23.38|23.33|23.35|23.3|6
1732061360000|2024-11-20 00:09:20|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|6
1732061370000|2024-11-20 00:09:30|23.37|23.32|23.36|23.31|23.38|23.33|23.35|23.3|9
1732061380000|2024-11-20 00:09:40|23.35|23.3|23.36|23.31|23.37|23.32|23.35|23.3|9
1732061390000|2024-11-20 00:09:50|23.35|23.3|23.34|23.29|23.36|23.31|23.34|23.29|6
1732061400000|2024-11-20 00:10:00|23.32|23.27|23.33|23.28|23.34|23.29|23.32|23.27|6
1732061410000|2024-11-20 00:10:10|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|3
1732061420000|2024-11-20 00:10:20|23.39|23.34|23.41|23.36|23.42|23.37|23.39|23.34|6
1732061430000|2024-11-20 00:10:30|23.4|23.35|23.33|23.28|23.4|23.35|23.3|23.25|10
1732061440000|2024-11-20 00:10:40|23.34|23.29|23.33|23.28|23.34|23.29|23.31|23.26|5
1732061450000|2024-11-20 00:10:50|23.34|23.29|23.33|23.28|23.34|23.29|23.32|23.27|3
1732061460000|2024-11-20 00:11:00|23.35|23.3|23.34|23.29|23.36|23.31|23.31|23.26|8
1732061470000|2024-11-20 00:11:10|23.35|23.3|23.43|23.38|23.44|23.39|23.35|23.3|12
1732061480000|2024-11-20 00:11:20|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|5
1732061490000|2024-11-20 00:11:30|23.43|23.38|23.41|23.36|23.43|23.38|23.41|23.36|7
1732061500000|2024-11-20 00:11:40|23.42|23.37|23.42|23.37|23.43|23.38|23.41|23.36|9
1732061510000|2024-11-20 00:11:50|23.41|23.36|23.42|23.37|23.42|23.37|23.41|23.36|4
1732061520000|2024-11-20 00:12:00|23.41|23.36|23.4|23.35|23.41|23.36|23.39|23.34|8
1732061530000|2024-11-20 00:12:10|23.39|23.34|23.42|23.37|23.42|23.37|23.39|23.34|9
1732061540000|2024-11-20 00:12:20|23.43|23.38|23.42|23.37|23.44|23.39|23.41|23.36|13
1732061550000|2024-11-20 00:12:30|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|11
1732061560000|2024-11-20 00:12:40|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|5
1732061570000|2024-11-20 00:12:50|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|3
1732061580000|2024-11-20 00:13:00|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|6
1732061590000|2024-11-20 00:13:10|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732061600000|2024-11-20 00:13:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|4
1732061610000|2024-11-20 00:13:30|23.4|23.35|23.38|23.33|23.42|23.37|23.37|23.32|11
1732061620000|2024-11-20 00:13:40|23.37|23.32|23.34|23.29|23.37|23.32|23.33|23.28|6
1732061630000|2024-11-20 00:13:50|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|4
1732061640000|2024-11-20 00:14:00|23.38|23.33|23.41|23.36|23.41|23.36|23.36|23.31|8
1732061650000|2024-11-20 00:14:10|23.4|23.35|23.37|23.32|23.4|23.35|23.36|23.31|8
1732061660000|2024-11-20 00:14:20|23.38|23.33|23.34|23.29|23.38|23.33|23.34|23.29|11
1732061670000|2024-11-20 00:14:30|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732061680000|2024-11-20 00:14:40|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|6
1732061690000|2024-11-20 00:14:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732061700000|2024-11-20 00:15:00|23.34|23.29|23.38|23.33|23.39|23.34|23.34|23.29|9
1732061710000|2024-11-20 00:15:10|23.39|23.34|23.38|23.33|23.39|23.34|23.36|23.31|8
1732061720000|2024-11-20 00:15:20|23.39|23.34|23.45|23.4|23.45|23.4|23.39|23.34|15
1732061730000|2024-11-20 00:15:30|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|5
1732061740000|2024-11-20 00:15:40|23.41|23.36|23.44|23.39|23.44|23.39|23.41|23.36|10
1732061750000|2024-11-20 00:15:50|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|5
1732061760000|2024-11-20 00:16:00|23.48|23.43|23.49|23.44|23.49|23.44|23.45|23.4|8
1732061770000|2024-11-20 00:16:10|23.5|23.45|23.55|23.5|23.56|23.51|23.5|23.45|8
1732061780000|2024-11-20 00:16:20|23.54|23.49|23.53|23.48|23.54|23.49|23.51|23.46|8
1732061790000|2024-11-20 00:16:30|23.52|23.47|23.53|23.48|23.55|23.5|23.5|23.45|16
1732061800000|2024-11-20 00:16:40|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|5
1732061810000|2024-11-20 00:16:50|23.53|23.48|23.48|23.43|23.53|23.48|23.48|23.43|8
1732061820000|2024-11-20 00:17:00|23.47|23.42|23.43|23.38|23.48|23.43|23.43|23.38|8
1732061830000|2024-11-20 00:17:10|23.42|23.37|23.4|23.35|23.42|23.37|23.39|23.34|5
1732061840000|2024-11-20 00:17:20|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732061850000|2024-11-20 00:17:30|23.41|23.36|23.42|23.37|23.43|23.38|23.41|23.36|8
1732061860000|2024-11-20 00:17:40|23.43|23.38|23.45|23.4|23.45|23.4|23.42|23.37|5
1732061870000|2024-11-20 00:17:50|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|3
1732061880000|2024-11-20 00:18:00|23.49|23.44|23.52|23.47|23.53|23.48|23.48|23.43|11
1732061890000|2024-11-20 00:18:10|23.51|23.46|23.5|23.45|23.52|23.47|23.5|23.45|4
1732061900000|2024-11-20 00:18:20|23.51|23.46|23.49|23.44|23.51|23.46|23.48|23.43|5
1732061910000|2024-11-20 00:18:30|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|3
1732061920000|2024-11-20 00:18:40|23.49|23.44|23.5|23.45|23.5|23.45|23.47|23.42|8
1732061930000|2024-11-20 00:18:50|23.49|23.44|23.49|23.44|23.5|23.45|23.49|23.44|3
1732061940000|2024-11-20 00:19:00|23.48|23.43|23.48|23.43|23.48|23.43|23.47|23.42|5
1732061950000|2024-11-20 00:19:10|23.49|23.44|23.5|23.45|23.5|23.45|23.48|23.43|6
1732061960000|2024-11-20 00:19:20|23.49|23.44|23.49|23.44|23.49|23.44|23.47|23.42|5
1732061970000|2024-11-20 00:19:30|23.5|23.45|23.6|23.55|23.62|23.57|23.49|23.44|9
1732061980000|2024-11-20 00:19:40|23.59|23.54|23.58|23.53|23.61|23.56|23.57|23.52|16
1732061990000|2024-11-20 00:19:50|23.57|23.52|23.59|23.54|23.6|23.55|23.57|23.52|15
1732062000000|2024-11-20 00:20:00|23.58|23.53|23.61|23.56|23.62|23.57|23.57|23.52|10
1732062010000|2024-11-20 00:20:10|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|6
1732062020000|2024-11-20 00:20:20|23.62|23.57|23.65|23.6|23.67|23.62|23.61|23.56|14
1732062030000|2024-11-20 00:20:30|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|8
1732062040000|2024-11-20 00:20:40|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|7
1732062050000|2024-11-20 00:20:50|23.67|23.62|23.75|23.7|23.76|23.71|23.67|23.62|10
1732062060000|2024-11-20 00:21:00|23.73|23.68|23.79|23.74|23.79|23.74|23.72|23.67|9
1732062070000|2024-11-20 00:21:10|23.78|23.73|23.8|23.75|23.82|23.77|23.77|23.72|9
1732062080000|2024-11-20 00:21:20|23.79|23.74|23.72|23.67|23.79|23.74|23.69|23.64|12
1732062090000|2024-11-20 00:21:30|23.73|23.68|23.82|23.77|23.85|23.8|23.73|23.68|11
1732062100000|2024-11-20 00:21:40|23.81|23.76|23.78|23.73|23.81|23.76|23.76|23.71|8
1732062110000|2024-11-20 00:21:50|23.77|23.72|23.71|23.66|23.77|23.72|23.71|23.66|10
1732062120000|2024-11-20 00:22:00|23.69|23.64|23.63|23.58|23.69|23.64|23.63|23.58|11
1732062130000|2024-11-20 00:22:10|23.61|23.56|23.64|23.59|23.64|23.59|23.6|23.55|10
1732062140000|2024-11-20 00:22:20|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|7
1732062150000|2024-11-20 00:22:30|23.66|23.61|23.66|23.61|23.67|23.62|23.64|23.59|11
1732062160000|2024-11-20 00:22:40|23.68|23.63|23.75|23.7|23.75|23.7|23.65|23.6|14
1732062170000|2024-11-20 00:22:50|23.76|23.71|23.83|23.78|23.83|23.78|23.76|23.71|18
1732062180000|2024-11-20 00:23:00|23.84|23.79|23.83|23.78|23.87|23.82|23.8|23.75|13
1732062190000|2024-11-20 00:23:10|23.82|23.77|23.84|23.79|23.84|23.79|23.74|23.69|23
1732062200000|2024-11-20 00:23:20|23.85|23.8|23.81|23.76|23.85|23.8|23.81|23.76|14
1732062210000|2024-11-20 00:23:30|23.82|23.77|23.76|23.71|23.82|23.77|23.76|23.71|7
1732062220000|2024-11-20 00:23:40|23.77|23.72|23.74|23.69|23.79|23.74|23.74|23.69|11
1732062230000|2024-11-20 00:23:50|23.73|23.68|23.74|23.69|23.74|23.69|23.71|23.66|11
1732062240000|2024-11-20 00:24:00|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|8
1732062250000|2024-11-20 00:24:10|23.69|23.64|23.67|23.62|23.7|23.65|23.67|23.62|7
1732062260000|2024-11-20 00:24:20|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|9
1732062270000|2024-11-20 00:24:30|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|9
1732062280000|2024-11-20 00:24:40|23.62|23.57|23.58|23.53|23.62|23.57|23.58|23.53|2
1732062290000|2024-11-20 00:24:50|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|8
1732062300000|2024-11-20 00:25:00|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|12
1732062310000|2024-11-20 00:25:10|23.57|23.52|23.58|23.53|23.58|23.53|23.56|23.51|4
1732062320000|2024-11-20 00:25:20|23.6|23.55|23.56|23.51|23.6|23.55|23.54|23.49|11
1732062330000|2024-11-20 00:25:30|23.55|23.5|23.54|23.49|23.56|23.51|23.54|23.49|4
1732062340000|2024-11-20 00:25:40|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|7
1732062350000|2024-11-20 00:25:50|23.54|23.49|23.55|23.5|23.55|23.5|23.52|23.47|8
1732062360000|2024-11-20 00:26:00|23.54|23.49|23.59|23.54|23.59|23.54|23.54|23.49|7
1732062370000|2024-11-20 00:26:10|23.6|23.55|23.59|23.54|23.61|23.56|23.59|23.54|6
1732062380000|2024-11-20 00:26:20|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|6
1732062390000|2024-11-20 00:26:30|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1732062400000|2024-11-20 00:26:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732062410000|2024-11-20 00:26:50|23.59|23.54|23.63|23.58|23.63|23.58|23.59|23.54|7
1732062420000|2024-11-20 00:27:00|23.62|23.57|23.69|23.64|23.7|23.65|23.62|23.57|11
1732062430000|2024-11-20 00:27:10|23.68|23.63|23.76|23.71|23.76|23.71|23.67|23.62|8
1732062440000|2024-11-20 00:27:20|23.77|23.72|23.74|23.69|23.81|23.76|23.74|23.69|17
1732062450000|2024-11-20 00:27:30|23.73|23.68|23.77|23.72|23.83|23.78|23.73|23.68|17
1732062460000|2024-11-20 00:27:40|23.76|23.71|23.78|23.73|23.82|23.77|23.76|23.71|18
1732062470000|2024-11-20 00:27:50|23.79|23.74|23.8|23.75|23.84|23.79|23.79|23.74|16
1732062480000|2024-11-20 00:28:00|23.79|23.74|23.79|23.74|23.84|23.79|23.77|23.72|14
1732062490000|2024-11-20 00:28:10|23.78|23.73|23.74|23.69|23.78|23.73|23.71|23.66|12
1732062500000|2024-11-20 00:28:20|23.72|23.67|23.77|23.72|23.77|23.72|23.72|23.67|12
1732062510000|2024-11-20 00:28:30|23.76|23.71|23.77|23.72|23.77|23.72|23.73|23.68|8
1732062520000|2024-11-20 00:28:40|23.78|23.73|23.77|23.72|23.8|23.75|23.76|23.71|12
1732062530000|2024-11-20 00:28:50|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|11
1732062540000|2024-11-20 00:29:00|23.78|23.73|23.64|23.59|23.78|23.73|23.64|23.59|16
1732062550000|2024-11-20 00:29:10|23.65|23.6|23.67|23.62|23.69|23.64|23.64|23.59|14
1732062560000|2024-11-20 00:29:20|23.66|23.61|23.66|23.61|23.67|23.62|23.64|23.59|10
1732062570000|2024-11-20 00:29:30|23.65|23.6|23.65|23.6|23.65|23.6|23.63|23.58|7
1732062580000|2024-11-20 00:29:40|23.64|23.59|23.66|23.61|23.67|23.62|23.63|23.58|7
1732062590000|2024-11-20 00:29:50|23.67|23.62|23.61|23.56|23.67|23.62|23.6|23.55|9
1732062600000|2024-11-20 00:30:00|23.62|23.57|23.55|23.5|23.63|23.58|23.55|23.5|13
1732062610000|2024-11-20 00:30:10|23.53|23.48|23.57|23.52|23.58|23.53|23.53|23.48|14
1732062620000|2024-11-20 00:30:20|23.56|23.51|23.53|23.48|23.57|23.52|23.53|23.48|10
1732062630000|2024-11-20 00:30:30|23.54|23.49|23.5|23.45|23.54|23.49|23.5|23.45|7
1732062640000|2024-11-20 00:30:40|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|9
1732062650000|2024-11-20 00:30:50|23.46|23.41|23.47|23.42|23.48|23.43|23.45|23.4|10
1732062660000|2024-11-20 00:31:00|23.48|23.43|23.46|23.41|23.48|23.43|23.44|23.39|11
1732062670000|2024-11-20 00:31:10|23.48|23.43|23.48|23.43|23.5|23.45|23.47|23.42|9
1732062680000|2024-11-20 00:31:20|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|5
1732062690000|2024-11-20 00:31:30|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|4
1732062700000|2024-11-20 00:31:40|23.48|23.43|23.54|23.49|23.54|23.49|23.48|23.43|5
1732062710000|2024-11-20 00:31:50|23.53|23.48|23.53|23.48|23.53|23.48|23.51|23.46|4
1732062720000|2024-11-20 00:32:00|23.55|23.5|23.58|23.53|23.58|23.53|23.52|23.47|8
1732062730000|2024-11-20 00:32:10|23.57|23.52|23.6|23.55|23.6|23.55|23.57|23.52|8
1732062740000|2024-11-20 00:32:20|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|6
1732062750000|2024-11-20 00:32:30|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1732062760000|2024-11-20 00:32:40|23.66|23.61|23.68|23.63|23.7|23.65|23.66|23.61|7
1732062770000|2024-11-20 00:32:50|23.69|23.64|23.57|23.52|23.7|23.65|23.57|23.52|14
1732062780000|2024-11-20 00:33:00|23.56|23.51|23.48|23.43|23.56|23.51|23.48|23.43|12
1732062790000|2024-11-20 00:33:10|23.49|23.44|23.51|23.46|23.52|23.47|23.49|23.44|7
1732062800000|2024-11-20 00:33:20|23.52|23.47|23.53|23.48|23.54|23.49|23.51|23.46|9
1732062810000|2024-11-20 00:33:30|23.54|23.49|23.54|23.49|23.57|23.52|23.54|23.49|8
1732062820000|2024-11-20 00:33:40|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|6
1732062830000|2024-11-20 00:33:50|23.52|23.47|23.51|23.46|23.53|23.48|23.51|23.46|4
1732062840000|2024-11-20 00:34:00|23.5|23.45|23.49|23.44|23.5|23.45|23.48|23.43|7
1732062850000|2024-11-20 00:34:10|23.5|23.45|23.5|23.45|23.53|23.48|23.49|23.44|11
1732062860000|2024-11-20 00:34:20|23.51|23.46|23.45|23.4|23.51|23.46|23.44|23.39|11
1732062870000|2024-11-20 00:34:30|23.46|23.41|23.45|23.4|23.47|23.42|23.43|23.38|8
1732062880000|2024-11-20 00:34:40|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|6
1732062890000|2024-11-20 00:34:50|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|4
1732062900000|2024-11-20 00:35:00|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|6
1732062910000|2024-11-20 00:35:10|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|8
1732062920000|2024-11-20 00:35:20|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|6
1732062930000|2024-11-20 00:35:30|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|4
1732062940000|2024-11-20 00:35:40|23.42|23.37|23.42|23.37|23.42|23.37|23.4|23.35|7
1732062950000|2024-11-20 00:35:50|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|7
1732062960000|2024-11-20 00:36:00|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|6
1732062970000|2024-11-20 00:36:10|23.52|23.47|23.51|23.46|23.52|23.47|23.49|23.44|8
1732062980000|2024-11-20 00:36:20|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|7
1732062990000|2024-11-20 00:36:30|23.51|23.46|23.53|23.48|23.53|23.48|23.5|23.45|5
1732063000000|2024-11-20 00:36:40|23.54|23.49|23.5|23.45|23.54|23.49|23.5|23.45|7
1732063010000|2024-11-20 00:36:50|23.49|23.44|23.45|23.4|23.5|23.45|23.45|23.4|9
1732063020000|2024-11-20 00:37:00|23.43|23.38|23.43|23.38|23.44|23.39|23.4|23.35|10
1732063030000|2024-11-20 00:37:10|23.44|23.39|23.45|23.4|23.45|23.4|23.42|23.37|5
1732063040000|2024-11-20 00:37:20|23.44|23.39|23.5|23.45|23.51|23.46|23.44|23.39|11
1732063050000|2024-11-20 00:37:30|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|9
1732063060000|2024-11-20 00:37:40|23.47|23.42|23.49|23.44|23.5|23.45|23.47|23.42|8
1732063070000|2024-11-20 00:37:50|23.48|23.43|23.48|23.43|23.48|23.43|23.46|23.41|7
1732063080000|2024-11-20 00:38:00|23.49|23.44|23.51|23.46|23.51|23.46|23.49|23.44|7
1732063090000|2024-11-20 00:38:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|8
1732063100000|2024-11-20 00:38:20|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|6
1732063110000|2024-11-20 00:38:30|23.52|23.47|23.51|23.46|23.53|23.48|23.51|23.46|6
1732063120000|2024-11-20 00:38:40|23.5|23.45|23.49|23.44|23.5|23.45|23.48|23.43|5
1732063130000|2024-11-20 00:38:50|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|2
1732063140000|2024-11-20 00:39:00|23.48|23.43|23.43|23.38|23.48|23.43|23.43|23.38|5
1732063150000|2024-11-20 00:39:10|23.44|23.39|23.44|23.39|23.45|23.4|23.43|23.38|11
1732063160000|2024-11-20 00:39:20|23.45|23.4|23.42|23.37|23.45|23.4|23.42|23.37|6
1732063170000|2024-11-20 00:39:30|23.43|23.38|23.44|23.39|23.45|23.4|23.43|23.38|8
1732063180000|2024-11-20 00:39:40|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732063190000|2024-11-20 00:39:50|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|5
1732063200000|2024-11-20 00:40:00|23.47|23.42|23.54|23.49|23.57|23.52|23.47|23.42|10
1732063210000|2024-11-20 00:40:10|23.53|23.48|23.57|23.52|23.58|23.53|23.53|23.48|8
1732063220000|2024-11-20 00:40:20|23.58|23.53|23.63|23.58|23.63|23.58|23.58|23.53|5
1732063230000|2024-11-20 00:40:30|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|12
1732063240000|2024-11-20 00:40:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|4
1732063250000|2024-11-20 00:40:50|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|6
1732063260000|2024-11-20 00:41:00|23.7|23.65|23.73|23.68|23.74|23.69|23.7|23.65|8
1732063270000|2024-11-20 00:41:10|23.72|23.67|23.71|23.66|23.74|23.69|23.71|23.66|8
1732063280000|2024-11-20 00:41:20|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|8
1732063290000|2024-11-20 00:41:30|23.74|23.69|23.82|23.77|23.82|23.77|23.74|23.69|9
1732063300000|2024-11-20 00:41:40|23.81|23.76|23.84|23.79|23.85|23.8|23.81|23.76|6
1732063310000|2024-11-20 00:41:50|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|3
1732063320000|2024-11-20 00:42:00|23.84|23.79|23.8|23.75|23.84|23.79|23.78|23.73|10
1732063330000|2024-11-20 00:42:10|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732063630000|2024-11-20 00:47:10|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732063700000|2024-11-20 00:48:20|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|4
1732063710000|2024-11-20 00:48:30|23.65|23.6|23.63|23.58|23.66|23.61|23.63|23.58|7
1732063720000|2024-11-20 00:48:40|23.64|23.59|23.6|23.55|23.64|23.59|23.6|23.55|5
1732063730000|2024-11-20 00:48:50|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|7
1732063740000|2024-11-20 00:49:00|23.62|23.57|23.64|23.59|23.64|23.59|23.61|23.56|7
1732063750000|2024-11-20 00:49:10|23.65|23.6|23.66|23.61|23.68|23.63|23.65|23.6|8
1732063760000|2024-11-20 00:49:20|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|6
1732063770000|2024-11-20 00:49:30|23.65|23.6|23.66|23.61|23.67|23.62|23.64|23.59|6
1732063780000|2024-11-20 00:49:40|23.67|23.62|23.65|23.6|23.67|23.62|23.64|23.59|9
1732063790000|2024-11-20 00:49:50|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1732063800000|2024-11-20 00:50:00|23.65|23.6|23.64|23.59|23.67|23.62|23.64|23.59|10
1732063810000|2024-11-20 00:50:10|23.63|23.58|23.63|23.58|23.64|23.59|23.62|23.57|8
1732063820000|2024-11-20 00:50:20|23.62|23.57|23.65|23.6|23.65|23.6|23.62|23.57|6
1732063830000|2024-11-20 00:50:30|23.66|23.61|23.63|23.58|23.66|23.61|23.62|23.57|6
1732063840000|2024-11-20 00:50:40|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|7
1732063850000|2024-11-20 00:50:50|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|6
1732063860000|2024-11-20 00:51:00|23.65|23.6|23.61|23.56|23.65|23.6|23.61|23.56|8
1732063870000|2024-11-20 00:51:10|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|6
1732063880000|2024-11-20 00:51:20|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732063890000|2024-11-20 00:51:30|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1732063900000|2024-11-20 00:51:40|23.65|23.6|23.6|23.55|23.65|23.6|23.6|23.55|8
1732063910000|2024-11-20 00:51:50|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|5
1732063920000|2024-11-20 00:52:00|23.6|23.55|23.65|23.6|23.66|23.61|23.6|23.55|7
1732063930000|2024-11-20 00:52:10|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|4
1732063940000|2024-11-20 00:52:20|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|3
1732063950000|2024-11-20 00:52:30|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|3
1732063960000|2024-11-20 00:52:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|4
1732063970000|2024-11-20 00:52:50|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|3
1732063980000|2024-11-20 00:53:00|23.67|23.62|23.68|23.63|23.7|23.65|23.67|23.62|5
1732063990000|2024-11-20 00:53:10|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|4
1732064000000|2024-11-20 00:53:20|23.68|23.63|23.68|23.63|23.68|23.63|23.66|23.61|5
1732064010000|2024-11-20 00:53:30|23.69|23.64|23.68|23.63|23.71|23.66|23.68|23.63|6
1732064020000|2024-11-20 00:53:40|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|3
1732064030000|2024-11-20 00:53:50|23.7|23.65|23.69|23.64|23.71|23.66|23.67|23.62|8
1732064040000|2024-11-20 00:54:00|23.7|23.65|23.76|23.71|23.76|23.71|23.7|23.65|6
1732064050000|2024-11-20 00:54:10|23.77|23.72|23.73|23.68|23.77|23.72|23.73|23.68|5
1732064060000|2024-11-20 00:54:20|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732064070000|2024-11-20 00:54:30|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|3
1732064080000|2024-11-20 00:54:40|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732064090000|2024-11-20 00:54:50|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|5
1732064100000|2024-11-20 00:55:00|23.73|23.68|23.71|23.66|23.76|23.71|23.71|23.66|9
1732064110000|2024-11-20 00:55:10|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1732064120000|2024-11-20 00:55:20|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|4
1732064130000|2024-11-20 00:55:30|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|6
1732064140000|2024-11-20 00:55:40|23.78|23.73|23.8|23.75|23.8|23.75|23.76|23.71|6
1732064150000|2024-11-20 00:55:50|23.79|23.74|23.8|23.75|23.8|23.75|23.78|23.73|8
1732064160000|2024-11-20 00:56:00|23.81|23.76|23.83|23.78|23.86|23.81|23.81|23.76|16
1732064170000|2024-11-20 00:56:10|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|4
1732064180000|2024-11-20 00:56:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732064190000|2024-11-20 00:56:30|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|3
1732064200000|2024-11-20 00:56:40|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732064210000|2024-11-20 00:56:50|23.82|23.77|23.85|23.8|23.85|23.8|23.82|23.77|4
1732064220000|2024-11-20 00:57:00|23.84|23.79|23.82|23.77|23.85|23.8|23.82|23.77|6
1732064230000|2024-11-20 00:57:10|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|8
1732064240000|2024-11-20 00:57:20|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1732064260000|2024-11-20 00:57:40|23.8|23.75|23.78|23.73|23.82|23.77|23.78|23.73|6
1732064270000|2024-11-20 00:57:50|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732064280000|2024-11-20 00:58:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732064290000|2024-11-20 00:58:10|23.78|23.73|23.8|23.75|23.8|23.75|23.76|23.71|11
1732064300000|2024-11-20 00:58:20|23.79|23.74|23.8|23.75|23.82|23.77|23.79|23.74|8
1732064310000|2024-11-20 00:58:30|23.79|23.74|23.74|23.69|23.79|23.74|23.74|23.69|9
1732064320000|2024-11-20 00:58:40|23.75|23.7|23.74|23.69|23.75|23.7|23.72|23.67|14
1732064330000|2024-11-20 00:58:50|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|8
1732064340000|2024-11-20 00:59:00|23.73|23.68|23.73|23.68|23.74|23.69|23.71|23.66|11
1732064350000|2024-11-20 00:59:10|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|8
1732064360000|2024-11-20 00:59:20|23.7|23.65|23.69|23.64|23.7|23.65|23.68|23.63|6
1732064370000|2024-11-20 00:59:30|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|7
1732064380000|2024-11-20 00:59:40|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|7
1732064390000|2024-11-20 00:59:50|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|3
1732064400000|2024-11-20 01:00:00|23.63|23.58|23.54|23.49|23.63|23.58|23.54|23.49|14
1732064410000|2024-11-20 01:00:10|23.55|23.5|23.54|23.49|23.56|23.51|23.53|23.48|8
1732064420000|2024-11-20 01:00:20|23.55|23.5|23.54|23.49|23.55|23.5|23.53|23.48|10
1732064430000|2024-11-20 01:00:30|23.53|23.48|23.55|23.5|23.55|23.5|23.52|23.47|10
1732064440000|2024-11-20 01:00:40|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|9
1732064450000|2024-11-20 01:00:50|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|7
1732064460000|2024-11-20 01:01:00|23.58|23.53|23.61|23.56|23.61|23.56|23.57|23.52|8
1732064470000|2024-11-20 01:01:10|23.6|23.55|23.6|23.55|23.62|23.57|23.59|23.54|9
1732064480000|2024-11-20 01:01:20|23.61|23.56|23.63|23.58|23.64|23.59|23.61|23.56|6
1732064500000|2024-11-20 01:01:40|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732064510000|2024-11-20 01:01:50|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|7
1732064520000|2024-11-20 01:02:00|23.61|23.56|23.57|23.52|23.61|23.56|23.56|23.51|9
1732064530000|2024-11-20 01:02:10|23.56|23.51|23.62|23.57|23.62|23.57|23.56|23.51|5
1732064540000|2024-11-20 01:02:20|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|8
1732064550000|2024-11-20 01:02:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|6
1732064560000|2024-11-20 01:02:40|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|3
1732064570000|2024-11-20 01:02:50|23.64|23.59|23.64|23.59|23.65|23.6|23.62|23.57|8
1732064580000|2024-11-20 01:03:00|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|4
1732064590000|2024-11-20 01:03:10|23.63|23.58|23.68|23.63|23.69|23.64|23.63|23.58|7
1732064600000|2024-11-20 01:03:20|23.67|23.62|23.63|23.58|23.67|23.62|23.63|23.58|5
1732064610000|2024-11-20 01:03:30|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|6
1732064620000|2024-11-20 01:03:40|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|8
1732064630000|2024-11-20 01:03:50|23.64|23.59|23.67|23.62|23.67|23.62|23.64|23.59|4
1732064640000|2024-11-20 01:04:00|23.66|23.61|23.7|23.65|23.7|23.65|23.65|23.6|10
1732064650000|2024-11-20 01:04:10|23.69|23.64|23.71|23.66|23.71|23.66|23.68|23.63|7
1732064660000|2024-11-20 01:04:20|23.7|23.65|23.75|23.7|23.75|23.7|23.7|23.65|7
1732064670000|2024-11-20 01:04:30|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|6
1732064680000|2024-11-20 01:04:40|23.78|23.73|23.8|23.75|23.82|23.77|23.78|23.73|10
1732064690000|2024-11-20 01:04:50|23.81|23.76|23.84|23.79|23.84|23.79|23.78|23.73|14
1732064700000|2024-11-20 01:05:00|23.83|23.78|23.8|23.75|23.83|23.78|23.79|23.74|10
1732064710000|2024-11-20 01:05:10|23.79|23.74|23.74|23.69|23.79|23.74|23.73|23.68|10
1732064720000|2024-11-20 01:05:20|23.75|23.7|23.81|23.76|23.81|23.76|23.75|23.7|8
1732064730000|2024-11-20 01:05:30|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|6
1732064740000|2024-11-20 01:05:40|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|8
1732064750000|2024-11-20 01:05:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732064760000|2024-11-20 01:06:00|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|9
1732064770000|2024-11-20 01:06:10|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|7
1732064780000|2024-11-20 01:06:20|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|5
1732064790000|2024-11-20 01:06:30|23.76|23.71|23.73|23.68|23.78|23.73|23.73|23.68|8
1732064800000|2024-11-20 01:06:40|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1732064810000|2024-11-20 01:06:50|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|5
1732064820000|2024-11-20 01:07:00|23.72|23.67|23.7|23.65|23.72|23.67|23.68|23.63|13
1732064830000|2024-11-20 01:07:10|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|3
1732064840000|2024-11-20 01:07:20|23.7|23.65|23.69|23.64|23.71|23.66|23.69|23.64|6
1732064850000|2024-11-20 01:07:30|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|5
1732064860000|2024-11-20 01:07:40|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|9
1732064870000|2024-11-20 01:07:50|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732064880000|2024-11-20 01:08:00|23.7|23.65|23.65|23.6|23.73|23.68|23.65|23.6|11
1732064890000|2024-11-20 01:08:10|23.64|23.59|23.66|23.61|23.67|23.62|23.64|23.59|5
1732064900000|2024-11-20 01:08:20|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|7
1732064910000|2024-11-20 01:08:30|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|8
1732064920000|2024-11-20 01:08:40|23.66|23.61|23.65|23.6|23.67|23.62|23.64|23.59|12
1732064930000|2024-11-20 01:08:50|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|5
1732064940000|2024-11-20 01:09:00|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|7
1732064950000|2024-11-20 01:09:10|23.66|23.61|23.69|23.64|23.69|23.64|23.66|23.61|6
1732064960000|2024-11-20 01:09:20|23.68|23.63|23.64|23.59|23.68|23.63|23.64|23.59|5
1732064970000|2024-11-20 01:09:30|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|6
1732064980000|2024-11-20 01:09:40|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732064990000|2024-11-20 01:09:50|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732065000000|2024-11-20 01:10:00|23.64|23.59|23.66|23.61|23.69|23.64|23.64|23.59|9
1732065010000|2024-11-20 01:10:10|23.65|23.6|23.64|23.59|23.66|23.61|23.64|23.59|9
1732065020000|2024-11-20 01:10:20|23.65|23.6|23.69|23.64|23.69|23.64|23.64|23.59|13
1732065030000|2024-11-20 01:10:30|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|11
1732065040000|2024-11-20 01:10:40|23.69|23.64|23.65|23.6|23.69|23.64|23.65|23.6|7
1732065050000|2024-11-20 01:10:50|23.67|23.62|23.66|23.61|23.67|23.62|23.64|23.59|10
1732065060000|2024-11-20 01:11:00|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|8
1732065070000|2024-11-20 01:11:10|23.69|23.64|23.63|23.58|23.69|23.64|23.63|23.58|7
1732065080000|2024-11-20 01:11:20|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1732065090000|2024-11-20 01:11:30|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|7
1732065100000|2024-11-20 01:11:40|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|3
1732065110000|2024-11-20 01:11:50|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|5
1732065120000|2024-11-20 01:12:00|23.6|23.55|23.58|23.53|23.61|23.56|23.58|23.53|5
1732065130000|2024-11-20 01:12:10|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|7
1732065140000|2024-11-20 01:12:20|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|5
1732065150000|2024-11-20 01:12:30|23.62|23.57|23.61|23.56|23.63|23.58|23.61|23.56|8
1732065160000|2024-11-20 01:12:40|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|6
1732065170000|2024-11-20 01:12:50|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|6
1732065180000|2024-11-20 01:13:00|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|10
1732065190000|2024-11-20 01:13:10|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732065200000|2024-11-20 01:13:20|23.63|23.58|23.63|23.58|23.64|23.59|23.62|23.57|5
1732065210000|2024-11-20 01:13:30|23.64|23.59|23.59|23.54|23.64|23.59|23.59|23.54|10
1732065220000|2024-11-20 01:13:40|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732065230000|2024-11-20 01:13:50|23.57|23.52|23.51|23.46|23.57|23.52|23.51|23.46|9
1732065240000|2024-11-20 01:14:00|23.48|23.43|23.51|23.46|23.51|23.46|23.48|23.43|4
1732065250000|2024-11-20 01:14:10|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732065260000|2024-11-20 01:14:20|23.49|23.44|23.52|23.47|23.52|23.47|23.49|23.44|4
1732065780000|2024-11-20 01:23:00|23.41|23.36|23.27|23.22|23.41|23.36|23.27|23.22|8
1732065790000|2024-11-20 01:23:10|23.26|23.21|23.22|23.17|23.27|23.22|23.22|23.17|8
1732065800000|2024-11-20 01:23:20|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|8
1732065810000|2024-11-20 01:23:30|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|6
1732065820000|2024-11-20 01:23:40|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|8
1732065830000|2024-11-20 01:23:50|23.21|23.16|23.19|23.14|23.21|23.16|23.18|23.13|9
1732065840000|2024-11-20 01:24:00|23.18|23.13|23.17|23.12|23.19|23.14|23.16|23.11|10
1732065850000|2024-11-20 01:24:10|23.18|23.13|23.15|23.1|23.18|23.13|23.14|23.09|7
1732065860000|2024-11-20 01:24:20|23.16|23.11|23.15|23.1|23.16|23.11|23.14|23.09|8
1732065870000|2024-11-20 01:24:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|4
1732065880000|2024-11-20 01:24:40|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|4
1732065890000|2024-11-20 01:24:50|23.17|23.12|23.15|23.1|23.17|23.12|23.14|23.09|5
1732065900000|2024-11-20 01:25:00|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|5
1732065910000|2024-11-20 01:25:10|23.15|23.1|23.16|23.11|23.16|23.11|23.14|23.09|4
1732065920000|2024-11-20 01:25:20|23.15|23.1|23.11|23.06|23.15|23.1|23.11|23.06|4
1732065930000|2024-11-20 01:25:30|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|8
1732065940000|2024-11-20 01:25:40|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|11
1732065950000|2024-11-20 01:25:50|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732065960000|2024-11-20 01:26:00|23.11|23.06|23.16|23.11|23.17|23.12|23.11|23.06|6
1732065970000|2024-11-20 01:26:10|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732065980000|2024-11-20 01:26:20|23.16|23.11|23.17|23.12|23.17|23.12|23.15|23.1|4
1732065990000|2024-11-20 01:26:30|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|6
1732066000000|2024-11-20 01:26:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732066010000|2024-11-20 01:26:50|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732066020000|2024-11-20 01:27:00|23.16|23.11|23.2|23.15|23.21|23.16|23.16|23.11|7
1732066030000|2024-11-20 01:27:10|23.19|23.14|23.23|23.18|23.23|23.18|23.18|23.13|5
1732066040000|2024-11-20 01:27:20|23.22|23.17|23.18|23.13|23.22|23.17|23.18|23.13|6
1732066050000|2024-11-20 01:27:30|23.19|23.14|23.18|23.13|23.2|23.15|23.18|23.13|6
1732066060000|2024-11-20 01:27:40|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1732066070000|2024-11-20 01:27:50|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732066080000|2024-11-20 01:28:00|23.2|23.15|23.2|23.15|23.22|23.17|23.2|23.15|7
1732066090000|2024-11-20 01:28:10|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732066100000|2024-11-20 01:28:20|23.18|23.13|23.21|23.16|23.21|23.16|23.17|23.12|9
1732066110000|2024-11-20 01:28:30|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732066120000|2024-11-20 01:28:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732066130000|2024-11-20 01:28:50|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|3
1732066140000|2024-11-20 01:29:00|23.19|23.14|23.15|23.1|23.2|23.15|23.15|23.1|8
1732066150000|2024-11-20 01:29:10|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732066160000|2024-11-20 01:29:20|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732066170000|2024-11-20 01:29:30|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732066180000|2024-11-20 01:29:40|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732066190000|2024-11-20 01:29:50|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|8
1732066200000|2024-11-20 01:30:00|23.13|23.08|23.1|23.05|23.13|23.08|23.09|23.04|12
1732066210000|2024-11-20 01:30:10|23.11|23.06|23.09|23.04|23.12|23.07|23.09|23.04|5
1732066220000|2024-11-20 01:30:20|23.1|23.05|23.06|23.01|23.1|23.05|23.05|23|9
1732066230000|2024-11-20 01:30:30|23.07|23.02|23.06|23.01|23.08|23.03|23.06|23.01|8
1732066240000|2024-11-20 01:30:40|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|5
1732066250000|2024-11-20 01:30:50|23.09|23.04|23.1|23.05|23.1|23.05|23.08|23.03|9
1732066260000|2024-11-20 01:31:00|23.11|23.06|23.11|23.06|23.13|23.08|23.1|23.05|6
1732066270000|2024-11-20 01:31:10|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|8
1732066280000|2024-11-20 01:31:20|23.1|23.05|23.1|23.05|23.11|23.06|23.09|23.04|7
1732066290000|2024-11-20 01:31:30|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|7
1732066300000|2024-11-20 01:31:40|23.1|23.05|23.09|23.04|23.12|23.07|23.09|23.04|6
1732066310000|2024-11-20 01:31:50|23.1|23.05|23.11|23.06|23.12|23.07|23.09|23.04|6
1732066320000|2024-11-20 01:32:00|23.12|23.07|23.16|23.11|23.17|23.12|23.12|23.07|14
1732066330000|2024-11-20 01:32:10|23.17|23.12|23.2|23.15|23.2|23.15|23.17|23.12|8
1732066340000|2024-11-20 01:32:20|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1732066350000|2024-11-20 01:32:30|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732066360000|2024-11-20 01:32:40|23.26|23.21|23.3|23.25|23.32|23.27|23.26|23.21|9
1732066370000|2024-11-20 01:32:50|23.31|23.26|23.33|23.28|23.33|23.28|23.3|23.25|8
1732066380000|2024-11-20 01:33:00|23.36|23.31|23.37|23.32|23.39|23.34|23.35|23.3|6
1732066390000|2024-11-20 01:33:10|23.38|23.33|23.42|23.37|23.45|23.4|23.38|23.33|11
1732066400000|2024-11-20 01:33:20|23.41|23.36|23.47|23.42|23.47|23.42|23.4|23.35|8
1732066410000|2024-11-20 01:33:30|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|11
1732066420000|2024-11-20 01:33:40|23.49|23.44|23.48|23.43|23.51|23.46|23.48|23.43|10
1732066430000|2024-11-20 01:33:50|23.47|23.42|23.44|23.39|23.49|23.44|23.44|23.39|9
1732066440000|2024-11-20 01:34:00|23.45|23.4|23.49|23.44|23.49|23.44|23.45|23.4|11
1732066450000|2024-11-20 01:34:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|7
1732066460000|2024-11-20 01:34:20|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|5
1732066470000|2024-11-20 01:34:30|23.54|23.49|23.53|23.48|23.57|23.52|23.53|23.48|9
1732066480000|2024-11-20 01:34:40|23.52|23.47|23.49|23.44|23.53|23.48|23.49|23.44|7
1732066490000|2024-11-20 01:34:50|23.5|23.45|23.48|23.43|23.5|23.45|23.47|23.42|13
1732066500000|2024-11-20 01:35:00|23.47|23.42|23.38|23.33|23.47|23.42|23.38|23.33|12
1732066510000|2024-11-20 01:35:10|23.39|23.34|23.37|23.32|23.39|23.34|23.37|23.32|9
1732066520000|2024-11-20 01:35:20|23.38|23.33|23.34|23.29|23.38|23.33|23.34|23.29|11
1732066530000|2024-11-20 01:35:30|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|7
1732066540000|2024-11-20 01:35:40|23.38|23.33|23.36|23.31|23.38|23.33|23.35|23.3|15
1732066550000|2024-11-20 01:35:50|23.35|23.3|23.37|23.32|23.37|23.32|23.34|23.29|5
1732066560000|2024-11-20 01:36:00|23.38|23.33|23.4|23.35|23.41|23.36|23.38|23.33|7
1732066570000|2024-11-20 01:36:10|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732066580000|2024-11-20 01:36:20|23.39|23.34|23.42|23.37|23.43|23.38|23.38|23.33|11
1732066590000|2024-11-20 01:36:30|23.43|23.38|23.42|23.37|23.44|23.39|23.42|23.37|10
1732066600000|2024-11-20 01:36:40|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|7
1732066610000|2024-11-20 01:36:50|23.42|23.37|23.38|23.33|23.42|23.37|23.37|23.32|10
1732066620000|2024-11-20 01:37:00|23.39|23.34|23.37|23.32|23.41|23.36|23.36|23.31|11
1732066630000|2024-11-20 01:37:10|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|8
1732066640000|2024-11-20 01:37:20|23.41|23.36|23.44|23.39|23.46|23.41|23.41|23.36|9
1732066650000|2024-11-20 01:37:30|23.45|23.4|23.43|23.38|23.45|23.4|23.43|23.38|3
1732066660000|2024-11-20 01:37:40|23.44|23.39|23.44|23.39|23.44|23.39|23.42|23.37|4
1732066670000|2024-11-20 01:37:50|23.43|23.38|23.41|23.36|23.43|23.38|23.41|23.36|3
1732066680000|2024-11-20 01:38:00|23.4|23.35|23.46|23.41|23.49|23.44|23.4|23.35|12
1732066690000|2024-11-20 01:38:10|23.47|23.42|23.51|23.46|23.51|23.46|23.47|23.42|6
1732066700000|2024-11-20 01:38:20|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|6
1732066710000|2024-11-20 01:38:30|23.52|23.47|23.54|23.49|23.54|23.49|23.5|23.45|5
1732066720000|2024-11-20 01:38:40|23.53|23.48|23.62|23.57|23.62|23.57|23.53|23.48|11
1732066730000|2024-11-20 01:38:50|23.61|23.56|23.67|23.62|23.68|23.63|23.6|23.55|13
1732066740000|2024-11-20 01:39:00|23.74|23.69|23.82|23.77|23.83|23.78|23.74|23.69|18
1732066750000|2024-11-20 01:39:10|23.81|23.76|23.82|23.77|23.83|23.78|23.78|23.73|12
1732066760000|2024-11-20 01:39:20|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|6
1732066770000|2024-11-20 01:39:30|23.83|23.78|23.76|23.71|23.84|23.79|23.76|23.71|11
1732066780000|2024-11-20 01:39:40|23.75|23.7|23.78|23.73|23.8|23.75|23.75|23.7|14
1732066790000|2024-11-20 01:39:50|23.77|23.72|23.77|23.72|23.78|23.73|23.76|23.71|8
1732066800000|2024-11-20 01:40:00|23.78|23.73|23.74|23.69|23.78|23.73|23.73|23.68|9
1732066810000|2024-11-20 01:40:10|23.75|23.7|23.77|23.72|23.79|23.74|23.74|23.69|9
1732066820000|2024-11-20 01:40:20|23.76|23.71|23.74|23.69|23.77|23.72|23.74|23.69|5
1732066830000|2024-11-20 01:40:30|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|7
1732066840000|2024-11-20 01:40:40|23.74|23.69|23.72|23.67|23.74|23.69|23.72|23.67|3
1732066850000|2024-11-20 01:40:50|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|6
1732066860000|2024-11-20 01:41:00|23.77|23.72|23.73|23.68|23.77|23.72|23.72|23.67|9
1732066870000|2024-11-20 01:41:10|23.72|23.67|23.68|23.63|23.72|23.67|23.68|23.63|4
1732066880000|2024-11-20 01:41:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|6
1732066890000|2024-11-20 01:41:30|23.65|23.6|23.65|23.6|23.67|23.62|23.65|23.6|5
1732066900000|2024-11-20 01:41:40|23.66|23.61|23.69|23.64|23.7|23.65|23.65|23.6|13
1732066910000|2024-11-20 01:41:50|23.68|23.63|23.65|23.6|23.68|23.63|23.65|23.6|6
1732066920000|2024-11-20 01:42:00|23.66|23.61|23.66|23.61|23.69|23.64|23.66|23.61|11
1732066930000|2024-11-20 01:42:10|23.67|23.62|23.66|23.61|23.68|23.63|23.65|23.6|10
1732066940000|2024-11-20 01:42:20|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|10
1732066950000|2024-11-20 01:42:30|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|6
1732066960000|2024-11-20 01:42:40|23.64|23.59|23.69|23.64|23.69|23.64|23.63|23.58|9
1732066970000|2024-11-20 01:42:50|23.68|23.63|23.73|23.68|23.74|23.69|23.68|23.63|6
1732066980000|2024-11-20 01:43:00|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|4
1732066990000|2024-11-20 01:43:10|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|7
1732067000000|2024-11-20 01:43:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|4
1732067010000|2024-11-20 01:43:30|23.8|23.75|23.82|23.77|23.82|23.77|23.77|23.72|12
1732067020000|2024-11-20 01:43:40|23.81|23.76|23.82|23.77|23.82|23.77|23.8|23.75|6
1732067030000|2024-11-20 01:43:50|23.81|23.76|23.82|23.77|23.84|23.79|23.81|23.76|8
1732067040000|2024-11-20 01:44:00|23.84|23.79|23.78|23.73|23.86|23.81|23.78|23.73|12
1732067050000|2024-11-20 01:44:10|23.76|23.71|23.75|23.7|23.77|23.72|23.74|23.69|11
1732067060000|2024-11-20 01:44:20|23.76|23.71|23.75|23.7|23.78|23.73|23.74|23.69|9
1732067070000|2024-11-20 01:44:30|23.74|23.69|23.72|23.67|23.74|23.69|23.71|23.66|5
1732067080000|2024-11-20 01:44:40|23.71|23.66|23.7|23.65|23.71|23.66|23.66|23.61|9
1732067090000|2024-11-20 01:44:50|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|9
1732067100000|2024-11-20 01:45:00|23.78|23.73|23.73|23.68|23.78|23.73|23.71|23.66|10
1732067110000|2024-11-20 01:45:10|23.72|23.67|23.73|23.68|23.76|23.71|23.72|23.67|11
1732067120000|2024-11-20 01:45:20|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|7
1732067130000|2024-11-20 01:45:30|23.71|23.66|23.66|23.61|23.72|23.67|23.66|23.61|7
1732067140000|2024-11-20 01:45:40|23.67|23.62|23.69|23.64|23.7|23.65|23.67|23.62|9
1732067150000|2024-11-20 01:45:50|23.7|23.65|23.73|23.68|23.73|23.68|23.69|23.64|9
1732067160000|2024-11-20 01:46:00|23.74|23.69|23.73|23.68|23.77|23.72|23.73|23.68|8
1732067170000|2024-11-20 01:46:10|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|10
1732067180000|2024-11-20 01:46:20|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|5
1732067190000|2024-11-20 01:46:30|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|10
1732067200000|2024-11-20 01:46:40|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|5
1732067210000|2024-11-20 01:46:50|23.71|23.66|23.69|23.64|23.72|23.67|23.68|23.63|9
1732067220000|2024-11-20 01:47:00|23.7|23.65|23.7|23.65|23.72|23.67|23.68|23.63|11
1732067230000|2024-11-20 01:47:10|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|8
1732067240000|2024-11-20 01:47:20|23.69|23.64|23.69|23.64|23.71|23.66|23.68|23.63|9
1732067250000|2024-11-20 01:47:30|23.7|23.65|23.67|23.62|23.7|23.65|23.67|23.62|4
1732067260000|2024-11-20 01:47:40|23.66|23.61|23.67|23.62|23.68|23.63|23.66|23.61|8
1732067270000|2024-11-20 01:47:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|5
1732067280000|2024-11-20 01:48:00|23.67|23.62|23.65|23.6|23.68|23.63|23.65|23.6|7
1732067290000|2024-11-20 01:48:10|23.66|23.61|23.62|23.57|23.66|23.61|23.62|23.57|9
1732067300000|2024-11-20 01:48:20|23.61|23.56|23.59|23.54|23.63|23.58|23.59|23.54|9
1732067310000|2024-11-20 01:48:30|23.6|23.55|23.59|23.54|23.61|23.56|23.58|23.53|10
1732067320000|2024-11-20 01:48:40|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732067330000|2024-11-20 01:48:50|23.59|23.54|23.62|23.57|23.62|23.57|23.58|23.53|6
1732067340000|2024-11-20 01:49:00|23.61|23.56|23.66|23.61|23.7|23.65|23.61|23.56|14
1732067350000|2024-11-20 01:49:10|23.65|23.6|23.65|23.6|23.66|23.61|23.63|23.58|11
1732067360000|2024-11-20 01:49:20|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|9
1732067370000|2024-11-20 01:49:30|23.69|23.64|23.69|23.64|23.71|23.66|23.69|23.64|7
1732067380000|2024-11-20 01:49:40|23.68|23.63|23.66|23.61|23.69|23.64|23.66|23.61|7
1732067390000|2024-11-20 01:49:50|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1732067400000|2024-11-20 01:50:00|23.66|23.61|23.68|23.63|23.68|23.63|23.65|23.6|7
1732067410000|2024-11-20 01:50:10|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|10
1732067420000|2024-11-20 01:50:20|23.67|23.62|23.68|23.63|23.71|23.66|23.67|23.62|7
1732067430000|2024-11-20 01:50:30|23.7|23.65|23.74|23.69|23.74|23.69|23.69|23.64|6
1732067440000|2024-11-20 01:50:40|23.75|23.7|23.74|23.69|23.75|23.7|23.73|23.68|6
1732067450000|2024-11-20 01:50:50|23.73|23.68|23.7|23.65|23.74|23.69|23.7|23.65|8
1732067460000|2024-11-20 01:51:00|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|5
1732067470000|2024-11-20 01:51:10|23.68|23.63|23.68|23.63|23.68|23.63|23.66|23.61|7
1732067480000|2024-11-20 01:51:20|23.67|23.62|23.7|23.65|23.72|23.67|23.67|23.62|5
1732067490000|2024-11-20 01:51:30|23.69|23.64|23.74|23.69|23.74|23.69|23.68|23.63|13
1732067500000|2024-11-20 01:51:40|23.75|23.7|23.73|23.68|23.77|23.72|23.73|23.68|8
1732067510000|2024-11-20 01:51:50|23.72|23.67|23.68|23.63|23.72|23.67|23.68|23.63|7
1732067520000|2024-11-20 01:52:00|23.69|23.64|23.72|23.67|23.72|23.67|23.69|23.64|5
1732067530000|2024-11-20 01:52:10|23.74|23.69|23.75|23.7|23.77|23.72|23.74|23.69|7
1732067540000|2024-11-20 01:52:20|23.76|23.71|23.72|23.67|23.77|23.72|23.72|23.67|8
1732067550000|2024-11-20 01:52:30|23.73|23.68|23.72|23.67|23.73|23.68|23.71|23.66|9
1732067560000|2024-11-20 01:52:40|23.71|23.66|23.75|23.7|23.76|23.71|23.71|23.66|8
1732067570000|2024-11-20 01:52:50|23.74|23.69|23.77|23.72|23.77|23.72|23.73|23.68|10
1732067580000|2024-11-20 01:53:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732067590000|2024-11-20 01:53:10|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|5
1732067600000|2024-11-20 01:53:20|23.81|23.76|23.85|23.8|23.85|23.8|23.81|23.76|7
1732067610000|2024-11-20 01:53:30|23.84|23.79|23.88|23.83|23.88|23.83|23.83|23.78|12
1732067620000|2024-11-20 01:53:40|23.87|23.82|23.85|23.8|23.88|23.83|23.85|23.8|9
1732067630000|2024-11-20 01:53:50|23.84|23.79|23.84|23.79|23.85|23.8|23.83|23.78|7
1732067640000|2024-11-20 01:54:00|23.85|23.8|23.84|23.79|23.87|23.82|23.84|23.79|6
1732067650000|2024-11-20 01:54:10|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|8
1732067660000|2024-11-20 01:54:20|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|6
1732067670000|2024-11-20 01:54:30|23.77|23.72|23.74|23.69|23.78|23.73|23.74|23.69|12
1732067680000|2024-11-20 01:54:40|23.73|23.68|23.69|23.64|23.73|23.68|23.69|23.64|9
1732067690000|2024-11-20 01:54:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732067700000|2024-11-20 01:55:00|23.68|23.63|23.69|23.64|23.69|23.64|23.67|23.62|4
1732067710000|2024-11-20 01:55:10|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732067720000|2024-11-20 01:55:20|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|3
1732067730000|2024-11-20 01:55:30|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|4
1732067740000|2024-11-20 01:55:40|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|5
1732067750000|2024-11-20 01:55:50|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732067760000|2024-11-20 01:56:00|23.68|23.63|23.66|23.61|23.69|23.64|23.65|23.6|7
1732067770000|2024-11-20 01:56:10|23.67|23.62|23.68|23.63|23.68|23.63|23.65|23.6|7
1732067780000|2024-11-20 01:56:20|23.7|23.65|23.74|23.69|23.74|23.69|23.7|23.65|7
1732067790000|2024-11-20 01:56:30|23.73|23.68|23.73|23.68|23.73|23.68|23.71|23.66|7
1732067800000|2024-11-20 01:56:40|23.74|23.69|23.74|23.69|23.75|23.7|23.73|23.68|5
1732067810000|2024-11-20 01:56:50|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1732067820000|2024-11-20 01:57:00|23.78|23.73|23.79|23.74|23.79|23.74|23.77|23.72|4
1732067830000|2024-11-20 01:57:10|23.78|23.73|23.77|23.72|23.79|23.74|23.75|23.7|10
1732067840000|2024-11-20 01:57:20|23.76|23.71|23.76|23.71|23.76|23.71|23.73|23.68|6
1732067850000|2024-11-20 01:57:30|23.75|23.7|23.74|23.69|23.75|23.7|23.72|23.67|6
1732067860000|2024-11-20 01:57:40|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732067870000|2024-11-20 01:57:50|23.74|23.69|23.74|23.69|23.75|23.7|23.72|23.67|7
1732067880000|2024-11-20 01:58:00|23.75|23.7|23.77|23.72|23.78|23.73|23.74|23.69|13
1732067890000|2024-11-20 01:58:10|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|3
1732067900000|2024-11-20 01:58:20|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732067910000|2024-11-20 01:58:30|23.74|23.69|23.76|23.71|23.76|23.71|23.73|23.68|5
1732067920000|2024-11-20 01:58:40|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732067930000|2024-11-20 01:58:50|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|4
1732067940000|2024-11-20 01:59:00|23.73|23.68|23.71|23.66|23.73|23.68|23.69|23.64|8
1732067950000|2024-11-20 01:59:10|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|6
1732067960000|2024-11-20 01:59:20|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732067970000|2024-11-20 01:59:30|23.71|23.66|23.72|23.67|23.72|23.67|23.69|23.64|6
1732067980000|2024-11-20 01:59:40|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1732067990000|2024-11-20 01:59:50|23.75|23.7|23.77|23.72|23.78|23.73|23.75|23.7|8
1732068000000|2024-11-20 02:00:00|23.76|23.71|23.75|23.7|23.76|23.71|23.72|23.67|9
1732068010000|2024-11-20 02:00:10|23.76|23.71|23.71|23.66|23.76|23.71|23.71|23.66|7
1732068020000|2024-11-20 02:00:20|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|10
1732068030000|2024-11-20 02:00:30|23.72|23.67|23.75|23.7|23.78|23.73|23.72|23.67|9
1732068040000|2024-11-20 02:00:40|23.76|23.71|23.76|23.71|23.77|23.72|23.74|23.69|6
1732068050000|2024-11-20 02:00:50|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732068060000|2024-11-20 02:01:00|23.79|23.74|23.74|23.69|23.79|23.74|23.74|23.69|8
1732068070000|2024-11-20 02:01:10|23.73|23.68|23.75|23.7|23.75|23.7|23.72|23.67|4
1732068080000|2024-11-20 02:01:20|23.74|23.69|23.74|23.69|23.74|23.69|23.72|23.67|7
1732068090000|2024-11-20 02:01:30|23.75|23.7|23.74|23.69|23.76|23.71|23.74|23.69|6
1732068100000|2024-11-20 02:01:40|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|3
1732068110000|2024-11-20 02:01:50|23.74|23.69|23.71|23.66|23.74|23.69|23.7|23.65|7
1732068120000|2024-11-20 02:02:00|23.7|23.65|23.72|23.67|23.73|23.68|23.7|23.65|5
1732068130000|2024-11-20 02:02:10|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|9
1732068140000|2024-11-20 02:02:20|23.77|23.72|23.77|23.72|23.79|23.74|23.77|23.72|7
1732068150000|2024-11-20 02:02:30|23.78|23.73|23.76|23.71|23.78|23.73|23.75|23.7|9
1732068160000|2024-11-20 02:02:40|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|4
1732068170000|2024-11-20 02:02:50|23.73|23.68|23.77|23.72|23.77|23.72|23.73|23.68|8
1732068180000|2024-11-20 02:03:00|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|7
1732068190000|2024-11-20 02:03:10|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|3
1732068200000|2024-11-20 02:03:20|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732068210000|2024-11-20 02:03:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732068220000|2024-11-20 02:03:40|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732068230000|2024-11-20 02:03:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732068240000|2024-11-20 02:04:00|23.78|23.73|23.79|23.74|23.8|23.75|23.78|23.73|4
1732068250000|2024-11-20 02:04:10|23.78|23.73|23.72|23.67|23.78|23.73|23.71|23.66|9
1732068260000|2024-11-20 02:04:20|23.71|23.66|23.74|23.69|23.74|23.69|23.71|23.66|4
1732068270000|2024-11-20 02:04:30|23.73|23.68|23.74|23.69|23.75|23.7|23.73|23.68|4
1732068280000|2024-11-20 02:04:40|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|4
1732068290000|2024-11-20 02:04:50|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|8
1732068300000|2024-11-20 02:05:00|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|8
1732068310000|2024-11-20 02:05:10|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732068320000|2024-11-20 02:05:20|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|6
1732068330000|2024-11-20 02:05:30|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|6
1732068340000|2024-11-20 02:05:40|23.78|23.73|23.74|23.69|23.78|23.73|23.74|23.69|7
1732068350000|2024-11-20 02:05:50|23.73|23.68|23.71|23.66|23.73|23.68|23.7|23.65|5
1732068360000|2024-11-20 02:06:00|23.72|23.67|23.71|23.66|23.73|23.68|23.7|23.65|6
1732068370000|2024-11-20 02:06:10|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|8
1732068380000|2024-11-20 02:06:20|23.72|23.67|23.74|23.69|23.74|23.69|23.71|23.66|6
1732068390000|2024-11-20 02:06:30|23.75|23.7|23.74|23.69|23.76|23.71|23.74|23.69|4
1732068400000|2024-11-20 02:06:40|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|7
1732068410000|2024-11-20 02:06:50|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|3
1732068420000|2024-11-20 02:07:00|23.67|23.62|23.64|23.59|23.68|23.63|23.64|23.59|8
1732068430000|2024-11-20 02:07:10|23.65|23.6|23.67|23.62|23.68|23.63|23.64|23.59|7
1732068440000|2024-11-20 02:07:20|23.66|23.61|23.73|23.68|23.73|23.68|23.66|23.61|8
1732068450000|2024-11-20 02:07:30|23.74|23.69|23.72|23.67|23.74|23.69|23.72|23.67|5
1732068460000|2024-11-20 02:07:40|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|4
1732068470000|2024-11-20 02:07:50|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|7
1732068480000|2024-11-20 02:08:00|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|2
1732068490000|2024-11-20 02:08:10|23.71|23.66|23.7|23.65|23.72|23.67|23.7|23.65|4
1732068500000|2024-11-20 02:08:20|23.69|23.64|23.66|23.61|23.69|23.64|23.65|23.6|5
1732068510000|2024-11-20 02:08:30|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732068520000|2024-11-20 02:08:40|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1732068530000|2024-11-20 02:08:50|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732068540000|2024-11-20 02:09:00|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|7
1732068550000|2024-11-20 02:09:10|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|5
1732068560000|2024-11-20 02:09:20|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|4
1732068570000|2024-11-20 02:09:30|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|5
1732068580000|2024-11-20 02:09:40|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732068590000|2024-11-20 02:09:50|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732068600000|2024-11-20 02:10:00|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|5
1732068610000|2024-11-20 02:10:10|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|4
1732068620000|2024-11-20 02:10:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|4
1732068630000|2024-11-20 02:10:30|23.65|23.6|23.67|23.62|23.68|23.63|23.65|23.6|5
1732068640000|2024-11-20 02:10:40|23.66|23.61|23.67|23.62|23.69|23.64|23.66|23.61|6
1732068650000|2024-11-20 02:10:50|23.66|23.61|23.68|23.63|23.68|23.63|23.66|23.61|2
1732068660000|2024-11-20 02:11:00|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|6
1732068670000|2024-11-20 02:11:10|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|4
1732068680000|2024-11-20 02:11:20|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|4
1732068690000|2024-11-20 02:11:30|23.67|23.62|23.68|23.63|23.7|23.65|23.67|23.62|7
1732068700000|2024-11-20 02:11:40|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732068710000|2024-11-20 02:11:50|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|4
1732068720000|2024-11-20 02:12:00|23.66|23.61|23.71|23.66|23.71|23.66|23.66|23.61|10
1732068730000|2024-11-20 02:12:10|23.72|23.67|23.7|23.65|23.72|23.67|23.7|23.65|5
1732068740000|2024-11-20 02:12:20|23.69|23.64|23.67|23.62|23.69|23.64|23.66|23.61|5
1732068750000|2024-11-20 02:12:30|23.66|23.61|23.6|23.55|23.66|23.61|23.59|23.54|9
1732068760000|2024-11-20 02:12:40|23.59|23.54|23.6|23.55|23.61|23.56|23.59|23.54|4
1732068770000|2024-11-20 02:12:50|23.59|23.54|23.53|23.48|23.59|23.54|23.53|23.48|5
1732068780000|2024-11-20 02:13:00|23.54|23.49|23.49|23.44|23.54|23.49|23.49|23.44|9
1732068790000|2024-11-20 02:13:10|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|2
1732068800000|2024-11-20 02:13:20|23.5|23.45|23.51|23.46|23.51|23.46|23.49|23.44|4
1732068810000|2024-11-20 02:13:30|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732068820000|2024-11-20 02:13:40|23.51|23.46|23.54|23.49|23.54|23.49|23.51|23.46|8
1732068830000|2024-11-20 02:13:50|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732068840000|2024-11-20 02:14:00|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|4
1732068850000|2024-11-20 02:14:10|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1732068860000|2024-11-20 02:14:20|23.56|23.51|23.57|23.52|23.58|23.53|23.56|23.51|4
1732068870000|2024-11-20 02:14:30|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732068880000|2024-11-20 02:14:40|23.57|23.52|23.59|23.54|23.6|23.55|23.57|23.52|7
1732068890000|2024-11-20 02:14:50|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|5
1732068900000|2024-11-20 02:15:00|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|8
1732068910000|2024-11-20 02:15:10|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732068920000|2024-11-20 02:15:20|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|4
1732068930000|2024-11-20 02:15:30|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|6
1732068940000|2024-11-20 02:15:40|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|11
1732068950000|2024-11-20 02:15:50|23.62|23.57|23.6|23.55|23.63|23.58|23.6|23.55|11
1732068960000|2024-11-20 02:16:00|23.61|23.56|23.57|23.52|23.61|23.56|23.57|23.52|8
1732068970000|2024-11-20 02:16:10|23.58|23.53|23.52|23.47|23.58|23.53|23.52|23.47|7
1732068980000|2024-11-20 02:16:20|23.51|23.46|23.53|23.48|23.54|23.49|23.51|23.46|7
1732068990000|2024-11-20 02:16:30|23.54|23.49|23.53|23.48|23.55|23.5|23.52|23.47|10
1732069000000|2024-11-20 02:16:40|23.52|23.47|23.59|23.54|23.59|23.54|23.52|23.47|8
1732069010000|2024-11-20 02:16:50|23.6|23.55|23.62|23.57|23.62|23.57|23.6|23.55|3
1732069020000|2024-11-20 02:17:00|23.64|23.59|23.66|23.61|23.66|23.61|23.62|23.57|7
1732069030000|2024-11-20 02:17:10|23.67|23.62|23.68|23.63|23.69|23.64|23.66|23.61|6
1732069040000|2024-11-20 02:17:20|23.67|23.62|23.69|23.64|23.71|23.66|23.67|23.62|8
1732069050000|2024-11-20 02:17:30|23.7|23.65|23.7|23.65|23.7|23.65|23.68|23.63|8
1732069060000|2024-11-20 02:17:40|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|3
1732069070000|2024-11-20 02:17:50|23.74|23.69|23.78|23.73|23.78|23.73|23.73|23.68|7
1732069080000|2024-11-20 02:18:00|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|2
1732069090000|2024-11-20 02:18:10|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|4
1732069100000|2024-11-20 02:18:20|23.77|23.72|23.78|23.73|23.81|23.76|23.77|23.72|7
1732069110000|2024-11-20 02:18:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|6
1732069120000|2024-11-20 02:18:40|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|3
1732069130000|2024-11-20 02:18:50|23.76|23.71|23.82|23.77|23.83|23.78|23.76|23.71|7
1732069140000|2024-11-20 02:19:00|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732069150000|2024-11-20 02:19:10|23.83|23.78|23.83|23.78|23.84|23.79|23.82|23.77|9
1732069160000|2024-11-20 02:19:20|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|5
1732069170000|2024-11-20 02:19:30|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732069180000|2024-11-20 02:19:40|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732069190000|2024-11-20 02:19:50|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|2
1732069200000|2024-11-20 02:20:00|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732069210000|2024-11-20 02:20:10|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732069220000|2024-11-20 02:20:20|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732069230000|2024-11-20 02:20:30|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732069240000|2024-11-20 02:20:40|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|5
1732069260000|2024-11-20 02:21:00|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|5
1732069270000|2024-11-20 02:21:10|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732069280000|2024-11-20 02:21:20|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732069300000|2024-11-20 02:21:40|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732069310000|2024-11-20 02:21:50|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|6
1732069320000|2024-11-20 02:22:00|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|5
1732069330000|2024-11-20 02:22:10|23.78|23.73|23.76|23.71|23.78|23.73|23.75|23.7|9
1732069340000|2024-11-20 02:22:20|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732069350000|2024-11-20 02:22:30|23.76|23.71|23.79|23.74|23.79|23.74|23.76|23.71|5
1732069360000|2024-11-20 02:22:40|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732069380000|2024-11-20 02:23:00|23.78|23.73|23.81|23.76|23.81|23.76|23.78|23.73|4
1732069390000|2024-11-20 02:23:10|23.82|23.77|23.78|23.73|23.82|23.77|23.77|23.72|6
1732069400000|2024-11-20 02:23:20|23.79|23.74|23.79|23.74|23.8|23.75|23.78|23.73|7
1732069410000|2024-11-20 02:23:30|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732069420000|2024-11-20 02:23:40|23.79|23.74|23.79|23.74|23.8|23.75|23.79|23.74|5
1732069430000|2024-11-20 02:23:50|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732069440000|2024-11-20 02:24:00|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|6
1732069450000|2024-11-20 02:24:10|23.82|23.77|23.83|23.78|23.83|23.78|23.81|23.76|10
1732069460000|2024-11-20 02:24:20|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|3
1732069470000|2024-11-20 02:24:30|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|2
1732069480000|2024-11-20 02:24:40|23.87|23.82|23.87|23.82|23.87|23.82|23.85|23.8|5
1732069490000|2024-11-20 02:24:50|23.89|23.84|23.88|23.83|23.9|23.85|23.88|23.83|5
1732069500000|2024-11-20 02:25:00|23.9|23.85|24|23.95|24|23.95|23.9|23.85|16
1732069510000|2024-11-20 02:25:10|23.99|23.94|23.98|23.93|24|23.95|23.96|23.91|8
1732069520000|2024-11-20 02:25:20|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|3
1732069530000|2024-11-20 02:25:30|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|2
1732069540000|2024-11-20 02:25:40|23.98|23.93|23.98|23.93|23.99|23.94|23.97|23.92|7
1732069550000|2024-11-20 02:25:50|23.99|23.94|23.99|23.94|23.99|23.94|23.97|23.92|5
1732069560000|2024-11-20 02:26:00|24|23.95|24|23.95|24.01|23.96|23.99|23.94|7
1732069570000|2024-11-20 02:26:10|23.99|23.94|24|23.95|24|23.95|23.98|23.93|8
1732069580000|2024-11-20 02:26:20|23.99|23.94|24.02|23.97|24.02|23.97|23.99|23.94|4
1732069590000|2024-11-20 02:26:30|24.01|23.96|23.96|23.91|24.01|23.96|23.96|23.91|11
1732069600000|2024-11-20 02:26:40|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|3
1732069610000|2024-11-20 02:26:50|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|2
1732069620000|2024-11-20 02:27:00|23.96|23.91|23.96|23.91|23.96|23.91|23.95|23.9|3
1732069630000|2024-11-20 02:27:10|23.97|23.92|23.97|23.92|23.97|23.92|23.97|23.92|1
1732069640000|2024-11-20 02:27:20|23.99|23.94|23.99|23.94|23.99|23.94|23.98|23.93|5
1732069650000|2024-11-20 02:27:30|23.98|23.93|23.95|23.9|23.98|23.93|23.95|23.9|4
1732069660000|2024-11-20 02:27:40|23.94|23.89|23.92|23.87|23.94|23.89|23.9|23.85|7
1732069670000|2024-11-20 02:27:50|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1732069680000|2024-11-20 02:28:00|23.9|23.85|23.86|23.81|23.9|23.85|23.86|23.81|9
1732069690000|2024-11-20 02:28:10|23.85|23.8|23.83|23.78|23.85|23.8|23.83|23.78|3
1732069700000|2024-11-20 02:28:20|23.85|23.8|23.83|23.78|23.85|23.8|23.83|23.78|5
1732069710000|2024-11-20 02:28:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732069720000|2024-11-20 02:28:40|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732069730000|2024-11-20 02:28:50|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1732069740000|2024-11-20 02:29:00|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732069750000|2024-11-20 02:29:10|23.8|23.75|23.81|23.76|23.82|23.77|23.8|23.75|4
1732069770000|2024-11-20 02:29:30|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|3
1732069780000|2024-11-20 02:29:40|23.79|23.74|23.79|23.74|23.8|23.75|23.79|23.74|3
1732069790000|2024-11-20 02:29:50|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732069800000|2024-11-20 02:30:00|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|6
1732069810000|2024-11-20 02:30:10|23.78|23.73|23.78|23.73|23.79|23.74|23.77|23.72|7
1732069820000|2024-11-20 02:30:20|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|8
1732069830000|2024-11-20 02:30:30|23.75|23.7|23.74|23.69|23.75|23.7|23.73|23.68|5
1732069840000|2024-11-20 02:30:40|23.73|23.68|23.69|23.64|23.73|23.68|23.69|23.64|5
1732069850000|2024-11-20 02:30:50|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732069860000|2024-11-20 02:31:00|23.69|23.64|23.65|23.6|23.69|23.64|23.65|23.6|5
1732069870000|2024-11-20 02:31:10|23.66|23.61|23.65|23.6|23.67|23.62|23.64|23.59|6
1732069880000|2024-11-20 02:31:20|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732069890000|2024-11-20 02:31:30|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|5
1732069900000|2024-11-20 02:31:40|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|3
1732069910000|2024-11-20 02:31:50|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732069920000|2024-11-20 02:32:00|23.61|23.56|23.62|23.57|23.62|23.57|23.59|23.54|6
1732069930000|2024-11-20 02:32:10|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732069940000|2024-11-20 02:32:20|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1732069950000|2024-11-20 02:32:30|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732069960000|2024-11-20 02:32:40|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732069970000|2024-11-20 02:32:50|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732069980000|2024-11-20 02:33:00|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|9
1732069990000|2024-11-20 02:33:10|23.72|23.67|23.73|23.68|23.74|23.69|23.72|23.67|4
1732070000000|2024-11-20 02:33:20|23.72|23.67|23.67|23.62|23.72|23.67|23.65|23.6|15
1732070010000|2024-11-20 02:33:30|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|10
1732070020000|2024-11-20 02:33:40|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|5
1732070030000|2024-11-20 02:33:50|23.68|23.63|23.64|23.59|23.69|23.64|23.64|23.59|9
1732070040000|2024-11-20 02:34:00|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|3
1732070050000|2024-11-20 02:34:10|23.63|23.58|23.61|23.56|23.66|23.61|23.61|23.56|12
1732070060000|2024-11-20 02:34:20|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|4
1732070070000|2024-11-20 02:34:30|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732070080000|2024-11-20 02:34:40|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732070090000|2024-11-20 02:34:50|23.63|23.58|23.62|23.57|23.64|23.59|23.62|23.57|4
1732070100000|2024-11-20 02:35:00|23.63|23.58|23.67|23.62|23.67|23.62|23.63|23.58|4
1732070110000|2024-11-20 02:35:10|23.66|23.61|23.7|23.65|23.7|23.65|23.65|23.6|8
1732070120000|2024-11-20 02:35:20|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|6
1732070130000|2024-11-20 02:35:30|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|6
1732070140000|2024-11-20 02:35:40|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|2
1732070150000|2024-11-20 02:35:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|5
1732070160000|2024-11-20 02:36:00|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|4
1732070170000|2024-11-20 02:36:10|23.67|23.62|23.66|23.61|23.69|23.64|23.66|23.61|6
1732070180000|2024-11-20 02:36:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|4
1732070190000|2024-11-20 02:36:30|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732070200000|2024-11-20 02:36:40|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732070210000|2024-11-20 02:36:50|23.61|23.56|23.59|23.54|23.61|23.56|23.58|23.53|5
1732070220000|2024-11-20 02:37:00|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1732070230000|2024-11-20 02:37:10|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732070240000|2024-11-20 02:37:20|23.59|23.54|23.52|23.47|23.59|23.54|23.52|23.47|8
1732070250000|2024-11-20 02:37:30|23.51|23.46|23.55|23.5|23.56|23.51|23.51|23.46|7
1732070260000|2024-11-20 02:37:40|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732070270000|2024-11-20 02:37:50|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|3
1732070280000|2024-11-20 02:38:00|23.54|23.49|23.51|23.46|23.55|23.5|23.51|23.46|6
1732070290000|2024-11-20 02:38:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|3
1732070300000|2024-11-20 02:38:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732070310000|2024-11-20 02:38:30|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|3
1732070320000|2024-11-20 02:38:40|23.51|23.46|23.52|23.47|23.53|23.48|23.51|23.46|4
1732070330000|2024-11-20 02:38:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732070340000|2024-11-20 02:39:00|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|5
1732070350000|2024-11-20 02:39:10|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732070360000|2024-11-20 02:39:20|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732070370000|2024-11-20 02:39:30|23.48|23.43|23.52|23.47|23.52|23.47|23.48|23.43|4
1732070380000|2024-11-20 02:39:40|23.53|23.48|23.51|23.46|23.53|23.48|23.51|23.46|7
1732070390000|2024-11-20 02:39:50|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1732070400000|2024-11-20 02:40:00|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732070410000|2024-11-20 02:40:10|23.53|23.48|23.54|23.49|23.56|23.51|23.53|23.48|5
1732070420000|2024-11-20 02:40:20|23.53|23.48|23.47|23.42|23.53|23.48|23.47|23.42|6
1732070430000|2024-11-20 02:40:30|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|3
1732070440000|2024-11-20 02:40:40|23.45|23.4|23.43|23.38|23.45|23.4|23.43|23.38|6
1732070450000|2024-11-20 02:40:50|23.44|23.39|23.41|23.36|23.44|23.39|23.41|23.36|4
1732070460000|2024-11-20 02:41:00|23.42|23.37|23.46|23.41|23.46|23.41|23.42|23.37|4
1732070470000|2024-11-20 02:41:10|23.45|23.4|23.43|23.38|23.45|23.4|23.42|23.37|5
1732070480000|2024-11-20 02:41:20|23.44|23.39|23.46|23.41|23.46|23.41|23.44|23.39|3
1732070490000|2024-11-20 02:41:30|23.45|23.4|23.46|23.41|23.46|23.41|23.44|23.39|4
1732070500000|2024-11-20 02:41:40|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732070510000|2024-11-20 02:41:50|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732070520000|2024-11-20 02:42:00|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|4
1732070530000|2024-11-20 02:42:10|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|5
1732070540000|2024-11-20 02:42:20|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|5
1732070550000|2024-11-20 02:42:30|23.47|23.42|23.48|23.43|23.48|23.43|23.46|23.41|4
1732070560000|2024-11-20 02:42:40|23.49|23.44|23.52|23.47|23.52|23.47|23.49|23.44|3
1732070570000|2024-11-20 02:42:50|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|5
1732070580000|2024-11-20 02:43:00|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732070590000|2024-11-20 02:43:10|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1732070600000|2024-11-20 02:43:20|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732070610000|2024-11-20 02:43:30|23.52|23.47|23.53|23.48|23.53|23.48|23.51|23.46|4
1732070620000|2024-11-20 02:43:40|23.52|23.47|23.47|23.42|23.52|23.47|23.47|23.42|7
1732070630000|2024-11-20 02:43:50|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|5
1732070640000|2024-11-20 02:44:00|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|7
1732070650000|2024-11-20 02:44:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732070660000|2024-11-20 02:44:20|23.53|23.48|23.53|23.48|23.55|23.5|23.53|23.48|4
1732070680000|2024-11-20 02:44:40|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732070690000|2024-11-20 02:44:50|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|3
1732070700000|2024-11-20 02:45:00|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|5
1732070710000|2024-11-20 02:45:10|23.58|23.53|23.59|23.54|23.6|23.55|23.58|23.53|4
1732070730000|2024-11-20 02:45:30|23.58|23.53|23.6|23.55|23.6|23.55|23.58|23.53|3
1732070740000|2024-11-20 02:45:40|23.59|23.54|23.57|23.52|23.6|23.55|23.57|23.52|7
1732070750000|2024-11-20 02:45:50|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|6
1732070760000|2024-11-20 02:46:00|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|3
1732070770000|2024-11-20 02:46:10|23.57|23.52|23.56|23.51|23.57|23.52|23.55|23.5|4
1732070780000|2024-11-20 02:46:20|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1732070790000|2024-11-20 02:46:30|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732070800000|2024-11-20 02:46:40|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|8
1732070810000|2024-11-20 02:46:50|23.57|23.52|23.56|23.51|23.59|23.54|23.56|23.51|4
1732070820000|2024-11-20 02:47:00|23.57|23.52|23.6|23.55|23.6|23.55|23.57|23.52|4
1732070830000|2024-11-20 02:47:10|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|3
1732070840000|2024-11-20 02:47:20|23.62|23.57|23.59|23.54|23.62|23.57|23.59|23.54|4
1732070850000|2024-11-20 02:47:30|23.6|23.55|23.61|23.56|23.64|23.59|23.6|23.55|9
1732070860000|2024-11-20 02:47:40|23.6|23.55|23.61|23.56|23.62|23.57|23.6|23.55|4
1732070870000|2024-11-20 02:47:50|23.62|23.57|23.62|23.57|23.63|23.58|23.61|23.56|7
1732070880000|2024-11-20 02:48:00|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732070890000|2024-11-20 02:48:10|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732070900000|2024-11-20 02:48:20|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|4
1732070910000|2024-11-20 02:48:30|23.63|23.58|23.63|23.58|23.65|23.6|23.62|23.57|5
1732070920000|2024-11-20 02:48:40|23.62|23.57|23.58|23.53|23.62|23.57|23.58|23.53|4
1732070930000|2024-11-20 02:48:50|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|4
1732070940000|2024-11-20 02:49:00|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|2
1732070950000|2024-11-20 02:49:10|23.62|23.57|23.64|23.59|23.65|23.6|23.62|23.57|7
1732070960000|2024-11-20 02:49:20|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732070970000|2024-11-20 02:49:30|23.63|23.58|23.67|23.62|23.67|23.62|23.63|23.58|5
1732070980000|2024-11-20 02:49:40|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732070990000|2024-11-20 02:49:50|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|5
1732071000000|2024-11-20 02:50:00|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|5
1732071010000|2024-11-20 02:50:10|23.64|23.59|23.64|23.59|23.64|23.59|23.62|23.57|5
1732071020000|2024-11-20 02:50:20|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|5
1732071030000|2024-11-20 02:50:30|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|5
1732071040000|2024-11-20 02:50:40|23.65|23.6|23.66|23.61|23.67|23.62|23.65|23.6|4
1732071050000|2024-11-20 02:50:50|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1732071060000|2024-11-20 02:51:00|23.66|23.61|23.68|23.63|23.68|23.63|23.65|23.6|7
1732071070000|2024-11-20 02:51:10|23.69|23.64|23.69|23.64|23.69|23.64|23.67|23.62|9
1732071080000|2024-11-20 02:51:20|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|4
1732071090000|2024-11-20 02:51:30|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732071100000|2024-11-20 02:51:40|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|3
1732071110000|2024-11-20 02:51:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732071120000|2024-11-20 02:52:00|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|6
1732071130000|2024-11-20 02:52:10|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732071140000|2024-11-20 02:52:20|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|6
1732071150000|2024-11-20 02:52:30|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732071160000|2024-11-20 02:52:40|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|6
1732071170000|2024-11-20 02:52:50|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|2
1732071180000|2024-11-20 02:53:00|23.71|23.66|23.7|23.65|23.71|23.66|23.69|23.64|6
1732071190000|2024-11-20 02:53:10|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732071200000|2024-11-20 02:53:20|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732071210000|2024-11-20 02:53:30|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732071220000|2024-11-20 02:53:40|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|6
1732071230000|2024-11-20 02:53:50|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|3
1732071240000|2024-11-20 02:54:00|23.71|23.66|23.72|23.67|23.72|23.67|23.7|23.65|4
1732071250000|2024-11-20 02:54:10|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|5
1732071270000|2024-11-20 02:54:30|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732071280000|2024-11-20 02:54:40|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732071290000|2024-11-20 02:54:50|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|5
1732071300000|2024-11-20 02:55:00|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|3
1732071310000|2024-11-20 02:55:10|23.67|23.62|23.68|23.63|23.68|23.63|23.65|23.6|10
1732071320000|2024-11-20 02:55:20|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|6
1732071330000|2024-11-20 02:55:30|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|7
1732071340000|2024-11-20 02:55:40|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|7
1732071350000|2024-11-20 02:55:50|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|4
1732071360000|2024-11-20 02:56:00|23.68|23.63|23.65|23.6|23.68|23.63|23.65|23.6|6
1732071370000|2024-11-20 02:56:10|23.66|23.61|23.62|23.57|23.66|23.61|23.62|23.57|7
1732071380000|2024-11-20 02:56:20|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|6
1732071390000|2024-11-20 02:56:30|23.61|23.56|23.59|23.54|23.61|23.56|23.58|23.53|7
1732071400000|2024-11-20 02:56:40|23.58|23.53|23.43|23.38|23.58|23.53|23.43|23.38|10
1732071410000|2024-11-20 02:56:50|23.42|23.37|23.46|23.41|23.46|23.41|23.4|23.35|17
1732071420000|2024-11-20 02:57:00|23.47|23.42|23.45|23.4|23.47|23.42|23.42|23.37|15
1732071430000|2024-11-20 02:57:10|23.44|23.39|23.42|23.37|23.44|23.39|23.41|23.36|5
1732071440000|2024-11-20 02:57:20|23.41|23.36|23.41|23.36|23.41|23.36|23.39|23.34|9
1732071450000|2024-11-20 02:57:30|23.42|23.37|23.4|23.35|23.42|23.37|23.4|23.35|9
1732071460000|2024-11-20 02:57:40|23.39|23.34|23.42|23.37|23.42|23.37|23.39|23.34|10
1732071470000|2024-11-20 02:57:50|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|5
1732071480000|2024-11-20 02:58:00|23.48|23.43|23.5|23.45|23.5|23.45|23.47|23.42|6
1732071490000|2024-11-20 02:58:10|23.49|23.44|23.45|23.4|23.49|23.44|23.45|23.4|13
1732071500000|2024-11-20 02:58:20|23.46|23.41|23.48|23.43|23.48|23.43|23.45|23.4|13
1732071510000|2024-11-20 02:58:30|23.49|23.44|23.59|23.54|23.59|23.54|23.49|23.44|15
1732071520000|2024-11-20 02:58:40|23.6|23.55|23.5|23.45|23.6|23.55|23.5|23.45|11
1732071530000|2024-11-20 02:58:50|23.51|23.46|23.55|23.5|23.55|23.5|23.51|23.46|13
1732071540000|2024-11-20 02:59:00|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|10
1732071550000|2024-11-20 02:59:10|23.54|23.49|23.56|23.51|23.56|23.51|23.53|23.48|11
1732071560000|2024-11-20 02:59:20|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|8
1732071570000|2024-11-20 02:59:30|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|7
1732071580000|2024-11-20 02:59:40|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|5
1732071590000|2024-11-20 02:59:50|23.52|23.47|23.53|23.48|23.53|23.48|23.51|23.46|4
1732071600000|2024-11-20 03:00:00|23.52|23.47|23.57|23.52|23.57|23.52|23.52|23.47|8
1732071610000|2024-11-20 03:00:10|23.58|23.53|23.54|23.49|23.58|23.53|23.54|23.49|6
1732071620000|2024-11-20 03:00:20|23.55|23.5|23.55|23.5|23.57|23.52|23.55|23.5|9
1732071630000|2024-11-20 03:00:30|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|6
1732071640000|2024-11-20 03:00:40|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|5
1732071650000|2024-11-20 03:00:50|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|5
1732071660000|2024-11-20 03:01:00|23.56|23.51|23.54|23.49|23.58|23.53|23.54|23.49|6
1732071670000|2024-11-20 03:01:10|23.52|23.47|23.55|23.5|23.55|23.5|23.52|23.47|5
1732071680000|2024-11-20 03:01:20|23.56|23.51|23.58|23.53|23.58|23.53|23.55|23.5|4
1732071690000|2024-11-20 03:01:30|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732071700000|2024-11-20 03:01:40|23.53|23.48|23.52|23.47|23.53|23.48|23.49|23.44|10
1732071710000|2024-11-20 03:01:50|23.51|23.46|23.47|23.42|23.51|23.46|23.47|23.42|7
1732071720000|2024-11-20 03:02:00|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|3
1732071730000|2024-11-20 03:02:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|4
1732071740000|2024-11-20 03:02:20|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732071750000|2024-11-20 03:02:30|23.56|23.51|23.61|23.56|23.61|23.56|23.56|23.51|7
1732071760000|2024-11-20 03:02:40|23.62|23.57|23.61|23.56|23.63|23.58|23.6|23.55|8
1732071770000|2024-11-20 03:02:50|23.62|23.57|23.56|23.51|23.62|23.57|23.55|23.5|11
1732071780000|2024-11-20 03:03:00|23.55|23.5|23.58|23.53|23.58|23.53|23.55|23.5|6
1732071790000|2024-11-20 03:03:10|23.57|23.52|23.55|23.5|23.58|23.53|23.54|23.49|7
1732071800000|2024-11-20 03:03:20|23.56|23.51|23.58|23.53|23.59|23.54|23.55|23.5|11
1732071810000|2024-11-20 03:03:30|23.57|23.52|23.52|23.47|23.58|23.53|23.52|23.47|8
1732071820000|2024-11-20 03:03:40|23.51|23.46|23.51|23.46|23.53|23.48|23.51|23.46|7
1732071830000|2024-11-20 03:03:50|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732071840000|2024-11-20 03:04:00|23.52|23.47|23.53|23.48|23.53|23.48|23.49|23.44|13
1732071850000|2024-11-20 03:04:10|23.52|23.47|23.49|23.44|23.52|23.47|23.48|23.43|8
1732071860000|2024-11-20 03:04:20|23.5|23.45|23.45|23.4|23.5|23.45|23.45|23.4|8
1732071870000|2024-11-20 03:04:30|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|5
1732071880000|2024-11-20 03:04:40|23.45|23.4|23.46|23.41|23.47|23.42|23.44|23.39|5
1732071890000|2024-11-20 03:04:50|23.45|23.4|23.42|23.37|23.45|23.4|23.39|23.34|11
1732071900000|2024-11-20 03:05:00|23.41|23.36|23.39|23.34|23.41|23.36|23.38|23.33|6
1732071910000|2024-11-20 03:05:10|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|6
1732071920000|2024-11-20 03:05:20|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|7
1732071930000|2024-11-20 03:05:30|23.39|23.34|23.38|23.33|23.39|23.34|23.37|23.32|6
1732071940000|2024-11-20 03:05:40|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|3
1732071950000|2024-11-20 03:05:50|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|3
1732071960000|2024-11-20 03:06:00|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|2
1732071970000|2024-11-20 03:06:10|23.37|23.32|23.34|23.29|23.37|23.32|23.34|23.29|4
1732071980000|2024-11-20 03:06:20|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732071990000|2024-11-20 03:06:30|23.35|23.3|23.39|23.34|23.42|23.37|23.35|23.3|10
1732072000000|2024-11-20 03:06:40|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|4
1732072010000|2024-11-20 03:06:50|23.38|23.33|23.35|23.3|23.38|23.33|23.35|23.3|4
1732072020000|2024-11-20 03:07:00|23.34|23.29|23.3|23.25|23.35|23.3|23.3|23.25|9
1732072030000|2024-11-20 03:07:10|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|6
1732072040000|2024-11-20 03:07:20|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1732072050000|2024-11-20 03:07:30|23.3|23.25|23.33|23.28|23.33|23.28|23.28|23.23|8
1732072060000|2024-11-20 03:07:40|23.34|23.29|23.35|23.3|23.36|23.31|23.33|23.28|6
1732072070000|2024-11-20 03:07:50|23.34|23.29|23.35|23.3|23.36|23.31|23.34|23.29|6
1732072080000|2024-11-20 03:08:00|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|12
1732072090000|2024-11-20 03:08:10|23.38|23.33|23.38|23.33|23.4|23.35|23.38|23.33|7
1732072100000|2024-11-20 03:08:20|23.39|23.34|23.37|23.32|23.39|23.34|23.37|23.32|11
1732072110000|2024-11-20 03:08:30|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732072120000|2024-11-20 03:08:40|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732072140000|2024-11-20 03:09:00|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|4
1732072150000|2024-11-20 03:09:10|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|3
1732072160000|2024-11-20 03:09:20|23.39|23.34|23.36|23.31|23.39|23.34|23.36|23.31|4
1732072170000|2024-11-20 03:09:30|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|3
1732072180000|2024-11-20 03:09:40|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732072190000|2024-11-20 03:09:50|23.39|23.34|23.42|23.37|23.42|23.37|23.39|23.34|4
1732072200000|2024-11-20 03:10:00|23.44|23.39|23.4|23.35|23.46|23.41|23.4|23.35|9
1732072210000|2024-11-20 03:10:10|23.39|23.34|23.37|23.32|23.4|23.35|23.36|23.31|9
1732072220000|2024-11-20 03:10:20|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|3
1732072230000|2024-11-20 03:10:30|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|3
1732072240000|2024-11-20 03:10:40|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1732072250000|2024-11-20 03:10:50|23.37|23.32|23.38|23.33|23.38|23.33|23.36|23.31|4
1732072260000|2024-11-20 03:11:00|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|4
1732072270000|2024-11-20 03:11:10|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1732072280000|2024-11-20 03:11:20|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732072290000|2024-11-20 03:11:30|23.39|23.34|23.42|23.37|23.42|23.37|23.38|23.33|8
1732072300000|2024-11-20 03:11:40|23.41|23.36|23.42|23.37|23.44|23.39|23.41|23.36|5
1732072310000|2024-11-20 03:11:50|23.41|23.36|23.42|23.37|23.42|23.37|23.41|23.36|2
1732072320000|2024-11-20 03:12:00|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732072330000|2024-11-20 03:12:10|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|4
1732072340000|2024-11-20 03:12:20|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732072350000|2024-11-20 03:12:30|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732072360000|2024-11-20 03:12:40|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|4
1732072370000|2024-11-20 03:12:50|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1732072380000|2024-11-20 03:13:00|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|4
1732072390000|2024-11-20 03:13:10|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732072400000|2024-11-20 03:13:20|23.59|23.54|23.63|23.58|23.63|23.58|23.59|23.54|5
1732072410000|2024-11-20 03:13:30|23.62|23.57|23.61|23.56|23.63|23.58|23.61|23.56|4
1732072420000|2024-11-20 03:13:40|23.6|23.55|23.61|23.56|23.61|23.56|23.59|23.54|8
1732072430000|2024-11-20 03:13:50|23.6|23.55|23.62|23.57|23.64|23.59|23.6|23.55|7
1732072440000|2024-11-20 03:14:00|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|3
1732072450000|2024-11-20 03:14:10|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|3
1732072460000|2024-11-20 03:14:20|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|6
1732072470000|2024-11-20 03:14:30|23.55|23.5|23.53|23.48|23.55|23.5|23.52|23.47|7
1732072480000|2024-11-20 03:14:40|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732072490000|2024-11-20 03:14:50|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732072500000|2024-11-20 03:15:00|23.5|23.45|23.44|23.39|23.5|23.45|23.44|23.39|7
1732072510000|2024-11-20 03:15:10|23.43|23.38|23.4|23.35|23.43|23.38|23.4|23.35|4
1732072520000|2024-11-20 03:15:20|23.42|23.37|23.42|23.37|23.42|23.37|23.41|23.36|3
1732072530000|2024-11-20 03:15:30|23.41|23.36|23.4|23.35|23.42|23.37|23.4|23.35|8
1732072540000|2024-11-20 03:15:40|23.39|23.34|23.39|23.34|23.39|23.34|23.37|23.32|7
1732072550000|2024-11-20 03:15:50|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732072560000|2024-11-20 03:16:00|23.39|23.34|23.36|23.31|23.39|23.34|23.36|23.31|6
1732072570000|2024-11-20 03:16:10|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732072580000|2024-11-20 03:16:20|23.38|23.33|23.37|23.32|23.39|23.34|23.37|23.32|8
1732072590000|2024-11-20 03:16:30|23.36|23.31|23.36|23.31|23.37|23.32|23.36|23.31|5
1732072600000|2024-11-20 03:16:40|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|4
1732072610000|2024-11-20 03:16:50|23.35|23.3|23.38|23.33|23.38|23.33|23.34|23.29|6
1732072620000|2024-11-20 03:17:00|23.37|23.32|23.32|23.27|23.37|23.32|23.32|23.27|6
1732072630000|2024-11-20 03:17:10|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1732072640000|2024-11-20 03:17:20|23.39|23.34|23.4|23.35|23.41|23.36|23.39|23.34|4
1732072650000|2024-11-20 03:17:30|23.39|23.34|23.35|23.3|23.39|23.34|23.35|23.3|4
1732072660000|2024-11-20 03:17:40|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|6
1732072670000|2024-11-20 03:17:50|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732072680000|2024-11-20 03:18:00|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|3
1732072690000|2024-11-20 03:18:10|23.36|23.31|23.37|23.32|23.37|23.32|23.33|23.28|7
1732072700000|2024-11-20 03:18:20|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|5
1732072710000|2024-11-20 03:18:30|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|5
1732072720000|2024-11-20 03:18:40|23.36|23.31|23.36|23.31|23.38|23.33|23.36|23.31|8
1732072730000|2024-11-20 03:18:50|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732072740000|2024-11-20 03:19:00|23.34|23.29|23.3|23.25|23.34|23.29|23.3|23.25|5
1732072750000|2024-11-20 03:19:10|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|3
1732072760000|2024-11-20 03:19:20|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|4
1732072770000|2024-11-20 03:19:30|23.28|23.23|23.28|23.23|23.29|23.24|23.28|23.23|3
1732072780000|2024-11-20 03:19:40|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|7
1732072790000|2024-11-20 03:19:50|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|2
1732072800000|2024-11-20 03:20:00|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732072810000|2024-11-20 03:20:10|23.25|23.2|23.25|23.2|23.27|23.22|23.25|23.2|7
1732072820000|2024-11-20 03:20:20|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732072830000|2024-11-20 03:20:30|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732073320000|2024-11-20 03:28:40|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732073330000|2024-11-20 03:28:50|23.28|23.23|23.26|23.21|23.29|23.24|23.25|23.2|7
1732073340000|2024-11-20 03:29:00|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732073350000|2024-11-20 03:29:10|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|4
1732073360000|2024-11-20 03:29:20|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732073370000|2024-11-20 03:29:30|23.27|23.22|23.26|23.21|23.28|23.23|23.26|23.21|6
1732073380000|2024-11-20 03:29:40|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|4
1732073390000|2024-11-20 03:29:50|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|4
1732073400000|2024-11-20 03:30:00|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732073410000|2024-11-20 03:30:10|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|7
1732073420000|2024-11-20 03:30:20|23.25|23.2|23.24|23.19|23.25|23.2|23.23|23.18|6
1732073430000|2024-11-20 03:30:30|23.23|23.18|23.18|23.13|23.23|23.18|23.18|23.13|5
1732073440000|2024-11-20 03:30:40|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|6
1732073450000|2024-11-20 03:30:50|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|10
1732073460000|2024-11-20 03:31:00|23.15|23.1|23.16|23.11|23.16|23.11|23.14|23.09|4
1732073470000|2024-11-20 03:31:10|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1732073480000|2024-11-20 03:31:20|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732073490000|2024-11-20 03:31:30|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|10
1732073500000|2024-11-20 03:31:40|23.12|23.07|23.09|23.04|23.12|23.07|23.09|23.04|5
1732073510000|2024-11-20 03:31:50|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732073520000|2024-11-20 03:32:00|23.1|23.05|23.1|23.05|23.11|23.06|23.09|23.04|9
1732073530000|2024-11-20 03:32:10|23.09|23.04|23.11|23.06|23.11|23.06|23.08|23.03|7
1732073540000|2024-11-20 03:32:20|23.12|23.07|23.09|23.04|23.13|23.08|23.09|23.04|6
1732073550000|2024-11-20 03:32:30|23.08|23.03|23.09|23.04|23.1|23.05|23.08|23.03|6
1732073560000|2024-11-20 03:32:40|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732073570000|2024-11-20 03:32:50|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732073580000|2024-11-20 03:33:00|23.1|23.05|23.1|23.05|23.11|23.06|23.09|23.04|5
1732073590000|2024-11-20 03:33:10|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|6
1732073600000|2024-11-20 03:33:20|23.07|23.02|23.04|22.99|23.08|23.03|23.04|22.99|6
1732073610000|2024-11-20 03:33:30|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732073620000|2024-11-20 03:33:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732073630000|2024-11-20 03:33:50|23.04|22.99|23.03|22.98|23.04|22.99|23.02|22.97|4
1732073640000|2024-11-20 03:34:00|23.02|22.97|23|22.95|23.02|22.97|23|22.95|3
1732073650000|2024-11-20 03:34:10|22.99|22.94|22.99|22.94|22.99|22.94|22.97|22.92|6
1732073660000|2024-11-20 03:34:20|23|22.95|22.98|22.93|23.02|22.97|22.98|22.93|9
1732073670000|2024-11-20 03:34:30|22.97|22.92|22.98|22.93|22.99|22.94|22.97|22.92|6
1732073680000|2024-11-20 03:34:40|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732073690000|2024-11-20 03:34:50|22.95|22.9|22.93|22.88|22.95|22.9|22.92|22.87|4
1732073700000|2024-11-20 03:35:00|22.94|22.89|22.93|22.88|22.94|22.89|22.92|22.87|6
1732073710000|2024-11-20 03:35:10|22.92|22.87|22.95|22.9|22.98|22.93|22.92|22.87|12
1732073720000|2024-11-20 03:35:20|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|4
1732073730000|2024-11-20 03:35:30|22.96|22.91|22.92|22.87|22.96|22.91|22.92|22.87|7
1732073740000|2024-11-20 03:35:40|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|5
1732073750000|2024-11-20 03:35:50|22.9|22.85|22.94|22.89|22.95|22.9|22.9|22.85|11
1732073760000|2024-11-20 03:36:00|22.93|22.88|22.86|22.81|22.93|22.88|22.85|22.8|11
1732073770000|2024-11-20 03:36:10|22.87|22.82|22.84|22.79|22.87|22.82|22.81|22.76|12
1732073780000|2024-11-20 03:36:20|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1732073790000|2024-11-20 03:36:30|22.81|22.76|22.83|22.78|22.83|22.78|22.81|22.76|7
1732073800000|2024-11-20 03:36:40|22.84|22.79|22.81|22.76|22.84|22.79|22.81|22.76|6
1732073810000|2024-11-20 03:36:50|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|2
1732073820000|2024-11-20 03:37:00|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|6
1732073830000|2024-11-20 03:37:10|22.85|22.8|22.86|22.81|22.86|22.81|22.83|22.78|6
1732073840000|2024-11-20 03:37:20|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1732073850000|2024-11-20 03:37:30|22.86|22.81|22.87|22.82|22.87|22.82|22.82|22.77|7
1732073860000|2024-11-20 03:37:40|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1732073870000|2024-11-20 03:37:50|22.87|22.82|22.85|22.8|22.88|22.83|22.85|22.8|5
1732073880000|2024-11-20 03:38:00|22.86|22.81|22.84|22.79|22.86|22.81|22.83|22.78|5
1732073890000|2024-11-20 03:38:10|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|4
1732073900000|2024-11-20 03:38:20|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|5
1732073910000|2024-11-20 03:38:30|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|3
1732073920000|2024-11-20 03:38:40|22.85|22.8|22.9|22.85|22.9|22.85|22.85|22.8|6
1732073930000|2024-11-20 03:38:50|22.89|22.84|22.92|22.87|22.92|22.87|22.88|22.83|5
1732073940000|2024-11-20 03:39:00|22.91|22.86|22.9|22.85|22.92|22.87|22.9|22.85|6
1732073950000|2024-11-20 03:39:10|22.91|22.86|22.91|22.86|22.93|22.88|22.91|22.86|5
1732073960000|2024-11-20 03:39:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732073970000|2024-11-20 03:39:30|22.92|22.87|22.9|22.85|22.92|22.87|22.89|22.84|5
1732073980000|2024-11-20 03:39:40|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|6
1732073990000|2024-11-20 03:39:50|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|2
1732074000000|2024-11-20 03:40:00|22.91|22.86|22.88|22.83|22.91|22.86|22.88|22.83|6
1732074010000|2024-11-20 03:40:10|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|4
1732074020000|2024-11-20 03:40:20|22.89|22.84|22.93|22.88|22.93|22.88|22.88|22.83|7
1732074030000|2024-11-20 03:40:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732074040000|2024-11-20 03:40:40|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|5
1732074050000|2024-11-20 03:40:50|22.87|22.82|22.89|22.84|22.9|22.85|22.87|22.82|9
1732074060000|2024-11-20 03:41:00|22.91|22.86|22.96|22.91|22.97|22.92|22.91|22.86|8
1732074070000|2024-11-20 03:41:10|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732074080000|2024-11-20 03:41:20|22.95|22.9|22.95|22.9|22.97|22.92|22.95|22.9|5
1732074090000|2024-11-20 03:41:30|22.96|22.91|23.02|22.97|23.02|22.97|22.96|22.91|6
1732074100000|2024-11-20 03:41:40|23.01|22.96|23.03|22.98|23.03|22.98|23|22.95|7
1732074110000|2024-11-20 03:41:50|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1732074120000|2024-11-20 03:42:00|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732074130000|2024-11-20 03:42:10|23.05|23|23.04|22.99|23.05|23|23.04|22.99|4
1732074140000|2024-11-20 03:42:20|23.05|23|23.05|23|23.05|23|23.05|23|1
1732074150000|2024-11-20 03:42:30|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732074160000|2024-11-20 03:42:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732074170000|2024-11-20 03:42:50|23.04|22.99|23.03|22.98|23.04|22.99|23.03|22.98|4
1732074180000|2024-11-20 03:43:00|23.02|22.97|23.04|22.99|23.04|22.99|23.01|22.96|5
1732074190000|2024-11-20 03:43:10|23.05|23|23.07|23.02|23.07|23.02|23.05|23|3
1732074200000|2024-11-20 03:43:20|23.06|23.01|23.07|23.02|23.08|23.03|23.06|23.01|4
1732074210000|2024-11-20 03:43:30|23.08|23.03|23.05|23|23.08|23.03|23.05|23|4
1732074220000|2024-11-20 03:43:40|23.06|23.01|23.1|23.05|23.1|23.05|23.06|23.01|5
1732074230000|2024-11-20 03:43:50|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732074240000|2024-11-20 03:44:00|23.09|23.04|23.06|23.01|23.09|23.04|23.06|23.01|6
1732074250000|2024-11-20 03:44:10|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732074260000|2024-11-20 03:44:20|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732074270000|2024-11-20 03:44:30|23.06|23.01|23.02|22.97|23.06|23.01|23.02|22.97|6
1732074280000|2024-11-20 03:44:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732074290000|2024-11-20 03:44:50|23.02|22.97|23.05|23|23.05|23|23.02|22.97|4
1732074300000|2024-11-20 03:45:00|23.04|22.99|23.01|22.96|23.04|22.99|23.01|22.96|4
1732074310000|2024-11-20 03:45:10|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732074320000|2024-11-20 03:45:20|23.03|22.98|23.08|23.03|23.08|23.03|23.03|22.98|5
1732074330000|2024-11-20 03:45:30|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|6
1732074340000|2024-11-20 03:45:40|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732074350000|2024-11-20 03:45:50|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732074360000|2024-11-20 03:46:00|23.08|23.03|23.05|23|23.09|23.04|23.05|23|7
1732074380000|2024-11-20 03:46:20|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732074390000|2024-11-20 03:46:30|23.04|22.99|23.02|22.97|23.04|22.99|23.02|22.97|3
1732074410000|2024-11-20 03:46:50|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732074420000|2024-11-20 03:47:00|23|22.95|23.01|22.96|23.01|22.96|22.98|22.93|6
1732074430000|2024-11-20 03:47:10|23.02|22.97|23.01|22.96|23.04|22.99|23.01|22.96|8
1732074440000|2024-11-20 03:47:20|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1732074450000|2024-11-20 03:47:30|22.98|22.93|23.01|22.96|23.01|22.96|22.98|22.93|5
1732074460000|2024-11-20 03:47:40|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1732074470000|2024-11-20 03:47:50|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732074480000|2024-11-20 03:48:00|23.02|22.97|23.01|22.96|23.03|22.98|23.01|22.96|6
1732074490000|2024-11-20 03:48:10|23.02|22.97|22.99|22.94|23.02|22.97|22.99|22.94|4
1732074500000|2024-11-20 03:48:20|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|2
1732074510000|2024-11-20 03:48:30|22.98|22.93|22.98|22.93|22.99|22.94|22.97|22.92|5
1732074520000|2024-11-20 03:48:40|22.99|22.94|23.01|22.96|23.01|22.96|22.98|22.93|7
1732074530000|2024-11-20 03:48:50|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732074540000|2024-11-20 03:49:00|23|22.95|23|22.95|23.01|22.96|23|22.95|3
1732074550000|2024-11-20 03:49:10|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|8
1732074560000|2024-11-20 03:49:20|22.93|22.88|22.96|22.91|22.96|22.91|22.93|22.88|10
1732074570000|2024-11-20 03:49:30|22.95|22.9|22.94|22.89|22.95|22.9|22.93|22.88|10
1732074580000|2024-11-20 03:49:40|22.93|22.88|22.95|22.9|22.96|22.91|22.93|22.88|5
1732074590000|2024-11-20 03:49:50|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|4
1732074600000|2024-11-20 03:50:00|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|5
1732074610000|2024-11-20 03:50:10|22.97|22.92|22.95|22.9|22.97|22.92|22.95|22.9|5
1732074620000|2024-11-20 03:50:20|22.96|22.91|23.01|22.96|23.01|22.96|22.96|22.91|10
1732074630000|2024-11-20 03:50:30|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1732074640000|2024-11-20 03:50:40|22.99|22.94|23.01|22.96|23.02|22.97|22.99|22.94|5
1732074650000|2024-11-20 03:50:50|23|22.95|23.03|22.98|23.03|22.98|23|22.95|4
1732074660000|2024-11-20 03:51:00|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1732074670000|2024-11-20 03:51:10|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|4
1732074680000|2024-11-20 03:51:20|23.05|23|23.02|22.97|23.05|23|23.02|22.97|6
1732074690000|2024-11-20 03:51:30|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732074700000|2024-11-20 03:51:40|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1732074710000|2024-11-20 03:51:50|23.04|22.99|23.07|23.02|23.07|23.02|23.04|22.99|4
1732074720000|2024-11-20 03:52:00|23.08|23.03|23.07|23.02|23.08|23.03|23.06|23.01|4
1732074730000|2024-11-20 03:52:10|23.06|23.01|23.07|23.02|23.07|23.02|23.05|23|4
1732074740000|2024-11-20 03:52:20|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732074750000|2024-11-20 03:52:30|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732074760000|2024-11-20 03:52:40|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732074770000|2024-11-20 03:52:50|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1732074780000|2024-11-20 03:53:00|23.06|23.01|23.03|22.98|23.06|23.01|23.03|22.98|6
1732074810000|2024-11-20 03:53:30|23.04|22.99|23.02|22.97|23.05|23|23.01|22.96|7
1732074830000|2024-11-20 03:53:50|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|5
1732074840000|2024-11-20 03:54:00|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732074850000|2024-11-20 03:54:10|23.01|22.96|23|22.95|23.02|22.97|23|22.95|6
1732074860000|2024-11-20 03:54:20|23.01|22.96|22.96|22.91|23.01|22.96|22.95|22.9|7
1732074870000|2024-11-20 03:54:30|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|7
1732074880000|2024-11-20 03:54:40|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|4
1732074890000|2024-11-20 03:54:50|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|2
1732074900000|2024-11-20 03:55:00|22.97|22.92|22.96|22.91|22.97|22.92|22.95|22.9|6
1732074910000|2024-11-20 03:55:10|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1732074920000|2024-11-20 03:55:20|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|3
1732074930000|2024-11-20 03:55:30|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732074940000|2024-11-20 03:55:40|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|3
1732074950000|2024-11-20 03:55:50|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732074960000|2024-11-20 03:56:00|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|3
1732074970000|2024-11-20 03:56:10|22.98|22.93|22.97|22.92|22.99|22.94|22.97|22.92|4
1732074980000|2024-11-20 03:56:20|22.96|22.91|22.93|22.88|22.96|22.91|22.93|22.88|4
1732074990000|2024-11-20 03:56:30|22.92|22.87|22.94|22.89|22.94|22.89|22.92|22.87|3
1732075000000|2024-11-20 03:56:40|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|3
1732075010000|2024-11-20 03:56:50|22.99|22.94|22.98|22.93|22.99|22.94|22.96|22.91|7
1732075020000|2024-11-20 03:57:00|22.97|22.92|22.95|22.9|22.98|22.93|22.95|22.9|7
1732075030000|2024-11-20 03:57:10|22.96|22.91|22.95|22.9|22.98|22.93|22.95|22.9|10
1732075040000|2024-11-20 03:57:20|22.96|22.91|22.95|22.9|22.96|22.91|22.95|22.9|2
1732075050000|2024-11-20 03:57:30|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|2
1732075060000|2024-11-20 03:57:40|22.94|22.89|22.96|22.91|22.97|22.92|22.94|22.89|4
1732075070000|2024-11-20 03:57:50|22.97|22.92|22.98|22.93|22.98|22.93|22.96|22.91|4
1732075080000|2024-11-20 03:58:00|22.97|22.92|22.95|22.9|22.99|22.94|22.95|22.9|5
1732075090000|2024-11-20 03:58:10|22.96|22.91|22.95|22.9|22.96|22.91|22.95|22.9|4
1732075100000|2024-11-20 03:58:20|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|2
1732075110000|2024-11-20 03:58:30|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|5
1732075120000|2024-11-20 03:58:40|23|22.95|22.98|22.93|23.01|22.96|22.98|22.93|7
1732075130000|2024-11-20 03:58:50|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|4
1732075140000|2024-11-20 03:59:00|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|7
1732075150000|2024-11-20 03:59:10|22.93|22.88|22.93|22.88|22.94|22.89|22.93|22.88|7
1732075160000|2024-11-20 03:59:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732075170000|2024-11-20 03:59:30|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732075180000|2024-11-20 03:59:40|22.94|22.89|22.94|22.89|22.96|22.91|22.94|22.89|5
1732075190000|2024-11-20 03:59:50|22.93|22.88|22.93|22.88|22.94|22.89|22.93|22.88|3
1732075200000|2024-11-20 04:00:00|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|6
1732075210000|2024-11-20 04:00:10|22.88|22.83|22.84|22.79|22.88|22.83|22.83|22.78|15
1732075220000|2024-11-20 04:00:20|22.85|22.8|22.82|22.77|22.85|22.8|22.82|22.77|6
1732075230000|2024-11-20 04:00:30|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|7
1732075240000|2024-11-20 04:00:40|22.84|22.79|22.86|22.81|22.87|22.82|22.83|22.78|8
1732075250000|2024-11-20 04:00:50|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732075260000|2024-11-20 04:01:00|22.86|22.81|22.83|22.78|22.86|22.81|22.83|22.78|6
1732075270000|2024-11-20 04:01:10|22.82|22.77|22.8|22.75|22.83|22.78|22.8|22.75|5
1732075280000|2024-11-20 04:01:20|22.81|22.76|22.77|22.72|22.81|22.76|22.77|22.72|7
1732075290000|2024-11-20 04:01:30|22.78|22.73|22.77|22.72|22.78|22.73|22.75|22.7|5
1732075300000|2024-11-20 04:01:40|22.76|22.71|22.76|22.71|22.78|22.73|22.76|22.71|5
1732075310000|2024-11-20 04:01:50|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|5
1732075320000|2024-11-20 04:02:00|22.74|22.69|22.74|22.69|22.74|22.69|22.71|22.66|9
1732075330000|2024-11-20 04:02:10|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|3
1732075340000|2024-11-20 04:02:20|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732075350000|2024-11-20 04:02:30|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|3
1732075360000|2024-11-20 04:02:40|22.74|22.69|22.76|22.71|22.76|22.71|22.73|22.68|5
1732075370000|2024-11-20 04:02:50|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732075380000|2024-11-20 04:03:00|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|3
1732075400000|2024-11-20 04:03:20|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1732075410000|2024-11-20 04:03:30|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|4
1732075420000|2024-11-20 04:03:40|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732075430000|2024-11-20 04:03:50|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732075440000|2024-11-20 04:04:00|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1732075450000|2024-11-20 04:04:10|22.79|22.74|22.78|22.73|22.8|22.75|22.78|22.73|4
1732075460000|2024-11-20 04:04:20|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732075470000|2024-11-20 04:04:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732075480000|2024-11-20 04:04:40|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1732075490000|2024-11-20 04:04:50|22.8|22.75|22.77|22.72|22.8|22.75|22.77|22.72|4
1732075500000|2024-11-20 04:05:00|22.78|22.73|22.76|22.71|22.8|22.75|22.76|22.71|8
1732075510000|2024-11-20 04:05:10|22.75|22.7|22.78|22.73|22.78|22.73|22.75|22.7|8
1732075520000|2024-11-20 04:05:20|22.77|22.72|22.8|22.75|22.8|22.75|22.77|22.72|8
1732075530000|2024-11-20 04:05:30|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|3
1732075540000|2024-11-20 04:05:40|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|4
1732075550000|2024-11-20 04:05:50|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|3
1732075560000|2024-11-20 04:06:00|22.83|22.78|22.8|22.75|22.84|22.79|22.78|22.73|10
1732075570000|2024-11-20 04:06:10|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|4
1732075580000|2024-11-20 04:06:20|22.82|22.77|22.87|22.82|22.9|22.85|22.82|22.77|11
1732075590000|2024-11-20 04:06:30|22.9|22.85|22.88|22.83|22.94|22.89|22.88|22.83|13
1732075600000|2024-11-20 04:06:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732075610000|2024-11-20 04:06:50|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|3
1732075620000|2024-11-20 04:07:00|22.86|22.81|22.81|22.76|22.86|22.81|22.81|22.76|6
1732075630000|2024-11-20 04:07:10|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|3
1732075650000|2024-11-20 04:07:30|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|3
1732075660000|2024-11-20 04:07:40|22.8|22.75|22.82|22.77|22.82|22.77|22.8|22.75|3
1732075670000|2024-11-20 04:07:50|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|3
1732075680000|2024-11-20 04:08:00|22.8|22.75|22.79|22.74|22.81|22.76|22.79|22.74|6
1732075690000|2024-11-20 04:08:10|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|8
1732075700000|2024-11-20 04:08:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|5
1732075710000|2024-11-20 04:08:30|22.86|22.81|22.9|22.85|22.9|22.85|22.86|22.81|8
1732075720000|2024-11-20 04:08:40|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|4
1732075730000|2024-11-20 04:08:50|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|5
1732075740000|2024-11-20 04:09:00|22.88|22.83|22.87|22.82|22.88|22.83|22.86|22.81|6
1732075750000|2024-11-20 04:09:10|22.88|22.83|22.88|22.83|22.89|22.84|22.87|22.82|5
1732075760000|2024-11-20 04:09:20|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|8
1732075770000|2024-11-20 04:09:30|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|7
1732075780000|2024-11-20 04:09:40|22.86|22.81|22.88|22.83|22.88|22.83|22.86|22.81|9
1732075790000|2024-11-20 04:09:50|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|3
1732075800000|2024-11-20 04:10:00|22.88|22.83|22.87|22.82|22.88|22.83|22.85|22.8|8
1732075810000|2024-11-20 04:10:10|22.88|22.83|22.92|22.87|22.92|22.87|22.88|22.83|4
1732075820000|2024-11-20 04:10:20|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1732075830000|2024-11-20 04:10:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732075840000|2024-11-20 04:10:40|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732075850000|2024-11-20 04:10:50|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|3
1732075860000|2024-11-20 04:11:00|22.84|22.79|22.84|22.79|22.84|22.79|22.82|22.77|13
1732075870000|2024-11-20 04:11:10|22.85|22.8|22.83|22.78|22.88|22.83|22.83|22.78|9
1732075880000|2024-11-20 04:11:20|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|4
1732075890000|2024-11-20 04:11:30|22.83|22.78|22.82|22.77|22.84|22.79|22.82|22.77|4
1732075900000|2024-11-20 04:11:40|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|2
1732075910000|2024-11-20 04:11:50|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|2
1732075920000|2024-11-20 04:12:00|22.81|22.76|22.79|22.74|22.81|22.76|22.79|22.74|5
1732075930000|2024-11-20 04:12:10|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|5
1732075940000|2024-11-20 04:12:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|4
1732075950000|2024-11-20 04:12:30|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|9
1732075960000|2024-11-20 04:12:40|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1732075970000|2024-11-20 04:12:50|22.78|22.73|22.77|22.72|22.8|22.75|22.77|22.72|7
1732075980000|2024-11-20 04:13:00|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|4
1732075990000|2024-11-20 04:13:10|22.76|22.71|22.81|22.76|22.81|22.76|22.76|22.71|5
1732076000000|2024-11-20 04:13:20|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|4
1732076010000|2024-11-20 04:13:30|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732076020000|2024-11-20 04:13:40|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|8
1732076030000|2024-11-20 04:13:50|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|2
1732076040000|2024-11-20 04:14:00|22.79|22.74|22.78|22.73|22.8|22.75|22.78|22.73|6
1732076050000|2024-11-20 04:14:10|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|7
1732076060000|2024-11-20 04:14:20|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732076070000|2024-11-20 04:14:30|22.81|22.76|22.79|22.74|22.81|22.76|22.79|22.74|3
1732076080000|2024-11-20 04:14:40|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|5
1732076090000|2024-11-20 04:14:50|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|7
1732076100000|2024-11-20 04:15:00|22.82|22.77|22.81|22.76|22.82|22.77|22.79|22.74|10
1732076110000|2024-11-20 04:15:10|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|4
1732076120000|2024-11-20 04:15:20|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|7
1732076130000|2024-11-20 04:15:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732076140000|2024-11-20 04:15:40|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1732076150000|2024-11-20 04:15:50|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732076160000|2024-11-20 04:16:00|22.84|22.79|22.82|22.77|22.87|22.82|22.82|22.77|9
1732076170000|2024-11-20 04:16:10|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1732076180000|2024-11-20 04:16:20|22.85|22.8|22.86|22.81|22.89|22.84|22.85|22.8|7
1732076190000|2024-11-20 04:16:30|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|3
1732076200000|2024-11-20 04:16:40|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|7
1732076210000|2024-11-20 04:16:50|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|4
1732076220000|2024-11-20 04:17:00|22.87|22.82|22.86|22.81|22.88|22.83|22.86|22.81|4
1732076230000|2024-11-20 04:17:10|22.85|22.8|22.85|22.8|22.87|22.82|22.85|22.8|7
1732076240000|2024-11-20 04:17:20|22.86|22.81|22.88|22.83|22.89|22.84|22.85|22.8|8
1732076250000|2024-11-20 04:17:30|22.89|22.84|22.92|22.87|22.92|22.87|22.89|22.84|6
1732076260000|2024-11-20 04:17:40|22.93|22.88|23|22.95|23|22.95|22.93|22.88|11
1732076270000|2024-11-20 04:17:50|22.99|22.94|22.99|22.94|23|22.95|22.98|22.93|9
1732076280000|2024-11-20 04:18:00|23|22.95|23.06|23.01|23.06|23.01|23|22.95|11
1732076290000|2024-11-20 04:18:10|23.07|23.02|23.03|22.98|23.07|23.02|23.03|22.98|8
1732076300000|2024-11-20 04:18:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1732076310000|2024-11-20 04:18:30|23.04|22.99|23|22.95|23.05|23|23|22.95|9
1732076320000|2024-11-20 04:18:40|22.99|22.94|23|22.95|23|22.95|22.97|22.92|8
1732076330000|2024-11-20 04:18:50|23.01|22.96|23.02|22.97|23.02|22.97|23|22.95|4
1732076340000|2024-11-20 04:19:00|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|6
1732076350000|2024-11-20 04:19:10|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|5
1732076360000|2024-11-20 04:19:20|23.08|23.03|23.08|23.03|23.09|23.04|23.07|23.02|7
1732076370000|2024-11-20 04:19:30|23.09|23.04|23.07|23.02|23.09|23.04|23.06|23.01|5
1732076380000|2024-11-20 04:19:40|23.06|23.01|23.02|22.97|23.06|23.01|23.01|22.96|6
1732076390000|2024-11-20 04:19:50|23|22.95|23.01|22.96|23.02|22.97|23|22.95|4
1732076400000|2024-11-20 04:20:00|23.02|22.97|23.01|22.96|23.02|22.97|23|22.95|8
1732076410000|2024-11-20 04:20:10|23.02|22.97|23.05|23|23.06|23.01|23.02|22.97|11
1732076420000|2024-11-20 04:20:20|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732076430000|2024-11-20 04:20:30|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|3
1732076440000|2024-11-20 04:20:40|23.08|23.03|23.09|23.04|23.1|23.05|23.08|23.03|4
1732076450000|2024-11-20 04:20:50|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732076460000|2024-11-20 04:21:00|23.1|23.05|23.16|23.11|23.16|23.11|23.1|23.05|5
1732076470000|2024-11-20 04:21:10|23.17|23.12|23.19|23.14|23.2|23.15|23.17|23.12|10
1732076480000|2024-11-20 04:21:20|23.2|23.15|23.21|23.16|23.21|23.16|23.19|23.14|4
1732076490000|2024-11-20 04:21:30|23.2|23.15|23.19|23.14|23.21|23.16|23.18|23.13|12
1732076500000|2024-11-20 04:21:40|23.18|23.13|23.18|23.13|23.19|23.14|23.17|23.12|9
1732076510000|2024-11-20 04:21:50|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|9
1732076520000|2024-11-20 04:22:00|23.21|23.16|23.17|23.12|23.21|23.16|23.17|23.12|5
1732076530000|2024-11-20 04:22:10|23.19|23.14|23.21|23.16|23.22|23.17|23.19|23.14|6
1732076540000|2024-11-20 04:22:20|23.22|23.17|23.23|23.18|23.23|23.18|23.2|23.15|5
1732076550000|2024-11-20 04:22:30|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|6
1732076560000|2024-11-20 04:22:40|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|3
1732076570000|2024-11-20 04:22:50|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|4
1732076580000|2024-11-20 04:23:00|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1732076590000|2024-11-20 04:23:10|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|3
1732076600000|2024-11-20 04:23:20|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|5
1732076610000|2024-11-20 04:23:30|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|6
1732076620000|2024-11-20 04:23:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732076630000|2024-11-20 04:23:50|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732076640000|2024-11-20 04:24:00|23.13|23.08|23.15|23.1|23.15|23.1|23.11|23.06|9
1732076650000|2024-11-20 04:24:10|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732076660000|2024-11-20 04:24:20|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732076670000|2024-11-20 04:24:30|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|6
1732076680000|2024-11-20 04:24:40|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|6
1732076690000|2024-11-20 04:24:50|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732076700000|2024-11-20 04:25:00|23.18|23.13|23.14|23.09|23.18|23.13|23.14|23.09|5
1732076710000|2024-11-20 04:25:10|23.13|23.08|23.09|23.04|23.13|23.08|23.09|23.04|5
1732076720000|2024-11-20 04:25:20|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|3
1732076730000|2024-11-20 04:25:30|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|6
1732076740000|2024-11-20 04:25:40|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1732076750000|2024-11-20 04:25:50|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732076760000|2024-11-20 04:26:00|23.1|23.05|23.12|23.07|23.12|23.07|23.08|23.03|8
1732076770000|2024-11-20 04:26:10|23.13|23.08|23.13|23.08|23.14|23.09|23.12|23.07|5
1732076780000|2024-11-20 04:26:20|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732076790000|2024-11-20 04:26:30|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732076800000|2024-11-20 04:26:40|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|6
1732076810000|2024-11-20 04:26:50|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1732076820000|2024-11-20 04:27:00|23.13|23.08|23.13|23.08|23.15|23.1|23.13|23.08|4
1732076830000|2024-11-20 04:27:10|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|3
1732076840000|2024-11-20 04:27:20|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732076850000|2024-11-20 04:27:30|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1732076860000|2024-11-20 04:27:40|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732076870000|2024-11-20 04:27:50|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732076880000|2024-11-20 04:28:00|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732076890000|2024-11-20 04:28:10|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732076900000|2024-11-20 04:28:20|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|6
1732076910000|2024-11-20 04:28:30|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732076930000|2024-11-20 04:28:50|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1732076940000|2024-11-20 04:29:00|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732076950000|2024-11-20 04:29:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732076960000|2024-11-20 04:29:20|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1732076980000|2024-11-20 04:29:40|23.2|23.15|23.19|23.14|23.22|23.17|23.19|23.14|7
1732076990000|2024-11-20 04:29:50|23.18|23.13|23.22|23.17|23.22|23.17|23.18|23.13|6
1732077000000|2024-11-20 04:30:00|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|9
1732077010000|2024-11-20 04:30:10|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732077020000|2024-11-20 04:30:20|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732077030000|2024-11-20 04:30:30|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|3
1732077040000|2024-11-20 04:30:40|23.27|23.22|23.31|23.26|23.31|23.26|23.27|23.22|9
1732077050000|2024-11-20 04:30:50|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732077060000|2024-11-20 04:31:00|23.34|23.29|23.3|23.25|23.35|23.3|23.3|23.25|9
1732077070000|2024-11-20 04:31:10|23.29|23.24|23.31|23.26|23.34|23.29|23.29|23.24|10
1732077080000|2024-11-20 04:31:20|23.32|23.27|23.37|23.32|23.37|23.32|23.31|23.26|8
1732077090000|2024-11-20 04:31:30|23.36|23.31|23.3|23.25|23.36|23.31|23.3|23.25|6
1732077100000|2024-11-20 04:31:40|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|5
1732077110000|2024-11-20 04:31:50|23.28|23.23|23.28|23.23|23.28|23.23|23.27|23.22|3
1732077120000|2024-11-20 04:32:00|23.29|23.24|23.33|23.28|23.33|23.28|23.29|23.24|10
1732077130000|2024-11-20 04:32:10|23.32|23.27|23.35|23.3|23.35|23.3|23.32|23.27|10
1732077140000|2024-11-20 04:32:20|23.36|23.31|23.32|23.27|23.36|23.31|23.32|23.27|5
1732077150000|2024-11-20 04:32:30|23.33|23.28|23.3|23.25|23.33|23.28|23.28|23.23|7
1732077160000|2024-11-20 04:32:40|23.29|23.24|23.3|23.25|23.3|23.25|23.28|23.23|6
1732077170000|2024-11-20 04:32:50|23.29|23.24|23.28|23.23|23.29|23.24|23.27|23.22|6
1732077180000|2024-11-20 04:33:00|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|4
1732077190000|2024-11-20 04:33:10|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|3
1732077200000|2024-11-20 04:33:20|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|2
1732077210000|2024-11-20 04:33:30|23.29|23.24|23.28|23.23|23.3|23.25|23.28|23.23|6
1732077220000|2024-11-20 04:33:40|23.27|23.22|23.28|23.23|23.28|23.23|23.24|23.19|9
1732077230000|2024-11-20 04:33:50|23.29|23.24|23.27|23.22|23.29|23.24|23.26|23.21|10
1732077240000|2024-11-20 04:34:00|23.26|23.21|23.27|23.22|23.28|23.23|23.26|23.21|8
1732077250000|2024-11-20 04:34:10|23.28|23.23|23.26|23.21|23.28|23.23|23.25|23.2|9
1732077260000|2024-11-20 04:34:20|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|11
1732077270000|2024-11-20 04:34:30|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|6
1732077280000|2024-11-20 04:34:40|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|4
1732077290000|2024-11-20 04:34:50|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732077300000|2024-11-20 04:35:00|23.24|23.19|23.26|23.21|23.26|23.21|23.23|23.18|5
1732077310000|2024-11-20 04:35:10|23.25|23.2|23.29|23.24|23.29|23.24|23.24|23.19|15
1732077320000|2024-11-20 04:35:20|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|10
1732077330000|2024-11-20 04:35:30|23.28|23.23|23.22|23.17|23.28|23.23|23.22|23.17|8
1732077340000|2024-11-20 04:35:40|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|5
1732077350000|2024-11-20 04:35:50|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|8
1732077360000|2024-11-20 04:36:00|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|6
1732077370000|2024-11-20 04:36:10|23.2|23.15|23.25|23.2|23.25|23.2|23.2|23.15|9
1732077380000|2024-11-20 04:36:20|23.24|23.19|23.28|23.23|23.28|23.23|23.24|23.19|5
1732077390000|2024-11-20 04:36:30|23.27|23.22|23.25|23.2|23.28|23.23|23.25|23.2|7
1732077400000|2024-11-20 04:36:40|23.26|23.21|23.23|23.18|23.27|23.22|23.23|23.18|7
1732077410000|2024-11-20 04:36:50|23.22|23.17|23.22|23.17|23.23|23.18|23.21|23.16|9
1732077420000|2024-11-20 04:37:00|23.21|23.16|23.21|23.16|23.25|23.2|23.21|23.16|11
1732077430000|2024-11-20 04:37:10|23.22|23.17|23.26|23.21|23.26|23.21|23.22|23.17|7
1732077440000|2024-11-20 04:37:20|23.27|23.22|23.27|23.22|23.27|23.22|23.25|23.2|4
1732077450000|2024-11-20 04:37:30|23.28|23.23|23.28|23.23|23.3|23.25|23.27|23.22|7
1732077460000|2024-11-20 04:37:40|23.29|23.24|23.3|23.25|23.3|23.25|23.28|23.23|6
1732077470000|2024-11-20 04:37:50|23.31|23.26|23.32|23.27|23.32|23.27|23.3|23.25|6
1732077480000|2024-11-20 04:38:00|23.33|23.28|23.37|23.32|23.39|23.34|23.33|23.28|14
1732077490000|2024-11-20 04:38:10|23.38|23.33|23.37|23.32|23.38|23.33|23.35|23.3|8
1732077500000|2024-11-20 04:38:20|23.36|23.31|23.42|23.37|23.42|23.37|23.36|23.31|9
1732077510000|2024-11-20 04:38:30|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732077520000|2024-11-20 04:38:40|23.39|23.34|23.38|23.33|23.4|23.35|23.38|23.33|6
1732077530000|2024-11-20 04:38:50|23.37|23.32|23.35|23.3|23.38|23.33|23.34|23.29|9
1732077540000|2024-11-20 04:39:00|23.37|23.32|23.36|23.31|23.39|23.34|23.36|23.31|11
1732077550000|2024-11-20 04:39:10|23.37|23.32|23.41|23.36|23.41|23.36|23.37|23.32|7
1732077560000|2024-11-20 04:39:20|23.42|23.37|23.41|23.36|23.42|23.37|23.4|23.35|6
1732077570000|2024-11-20 04:39:30|23.43|23.38|23.46|23.41|23.46|23.41|23.43|23.38|8
1732077580000|2024-11-20 04:39:40|23.47|23.42|23.46|23.41|23.48|23.43|23.46|23.41|4
1732077590000|2024-11-20 04:39:50|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|3
1732077600000|2024-11-20 04:40:00|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|7
1732077610000|2024-11-20 04:40:10|23.49|23.44|23.54|23.49|23.54|23.49|23.49|23.44|9
1732077620000|2024-11-20 04:40:20|23.55|23.5|23.55|23.5|23.56|23.51|23.54|23.49|7
1732077630000|2024-11-20 04:40:30|23.56|23.51|23.56|23.51|23.56|23.51|23.54|23.49|7
1732077640000|2024-11-20 04:40:40|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732077650000|2024-11-20 04:40:50|23.55|23.5|23.5|23.45|23.56|23.51|23.5|23.45|10
1732077660000|2024-11-20 04:41:00|23.49|23.44|23.48|23.43|23.5|23.45|23.47|23.42|8
1732077670000|2024-11-20 04:41:10|23.49|23.44|23.55|23.5|23.56|23.51|23.49|23.44|9
1732077680000|2024-11-20 04:41:20|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732077690000|2024-11-20 04:41:30|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|3
1732077700000|2024-11-20 04:41:40|23.56|23.51|23.55|23.5|23.56|23.51|23.54|23.49|8
1732077710000|2024-11-20 04:41:50|23.54|23.49|23.59|23.54|23.59|23.54|23.54|23.49|9
1732077720000|2024-11-20 04:42:00|23.58|23.53|23.57|23.52|23.59|23.54|23.57|23.52|6
1732077730000|2024-11-20 04:42:10|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|4
1732077740000|2024-11-20 04:42:20|23.58|23.53|23.57|23.52|23.58|23.53|23.55|23.5|10
1732077750000|2024-11-20 04:42:30|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|5
1732077760000|2024-11-20 04:42:40|23.52|23.47|23.51|23.46|23.53|23.48|23.51|23.46|6
1732077770000|2024-11-20 04:42:50|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732077780000|2024-11-20 04:43:00|23.49|23.44|23.5|23.45|23.5|23.45|23.48|23.43|8
1732077790000|2024-11-20 04:43:10|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|4
1732077800000|2024-11-20 04:43:20|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|5
1732077810000|2024-11-20 04:43:30|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732077820000|2024-11-20 04:43:40|23.52|23.47|23.51|23.46|23.52|23.47|23.5|23.45|4
1732077830000|2024-11-20 04:43:50|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732077840000|2024-11-20 04:44:00|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|4
1732077850000|2024-11-20 04:44:10|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|4
1732077870000|2024-11-20 04:44:30|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|3
1732077880000|2024-11-20 04:44:40|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732077890000|2024-11-20 04:44:50|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|5
1732077900000|2024-11-20 04:45:00|23.44|23.39|23.46|23.41|23.46|23.41|23.43|23.38|5
1732077910000|2024-11-20 04:45:10|23.45|23.4|23.47|23.42|23.47|23.42|23.44|23.39|5
1732077920000|2024-11-20 04:45:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|3
1732077930000|2024-11-20 04:45:30|23.47|23.42|23.46|23.41|23.47|23.42|23.45|23.4|4
1732077940000|2024-11-20 04:45:40|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|4
1732077950000|2024-11-20 04:45:50|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|8
1732077960000|2024-11-20 04:46:00|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|5
1732077970000|2024-11-20 04:46:10|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|6
1732077980000|2024-11-20 04:46:20|23.42|23.37|23.39|23.34|23.42|23.37|23.38|23.33|6
1732077990000|2024-11-20 04:46:30|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|6
1732078000000|2024-11-20 04:46:40|23.48|23.43|23.54|23.49|23.56|23.51|23.48|23.43|12
1732078010000|2024-11-20 04:46:50|23.55|23.5|23.52|23.47|23.55|23.5|23.52|23.47|6
1732078020000|2024-11-20 04:47:00|23.53|23.48|23.49|23.44|23.54|23.49|23.49|23.44|7
1732078030000|2024-11-20 04:47:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732078040000|2024-11-20 04:47:20|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|3
1732078050000|2024-11-20 04:47:30|23.49|23.44|23.49|23.44|23.51|23.46|23.49|23.44|4
1732078060000|2024-11-20 04:47:40|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732078070000|2024-11-20 04:47:50|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|9
1732078080000|2024-11-20 04:48:00|23.49|23.44|23.49|23.44|23.5|23.45|23.47|23.42|7
1732078090000|2024-11-20 04:48:10|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732078100000|2024-11-20 04:48:20|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732078110000|2024-11-20 04:48:30|23.52|23.47|23.49|23.44|23.52|23.47|23.49|23.44|4
1732078120000|2024-11-20 04:48:40|23.5|23.45|23.54|23.49|23.54|23.49|23.49|23.44|7
1732078130000|2024-11-20 04:48:50|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732078140000|2024-11-20 04:49:00|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|6
1732078150000|2024-11-20 04:49:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|5
1732078160000|2024-11-20 04:49:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732078170000|2024-11-20 04:49:30|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732078180000|2024-11-20 04:49:40|23.49|23.44|23.49|23.44|23.49|23.44|23.47|23.42|5
1732078190000|2024-11-20 04:49:50|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|6
1732078200000|2024-11-20 04:50:00|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|8
1732078210000|2024-11-20 04:50:10|23.47|23.42|23.52|23.47|23.52|23.47|23.47|23.42|8
1732078220000|2024-11-20 04:50:20|23.51|23.46|23.5|23.45|23.51|23.46|23.49|23.44|5
1732078230000|2024-11-20 04:50:30|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732078240000|2024-11-20 04:50:40|23.51|23.46|23.46|23.41|23.51|23.46|23.46|23.41|5
1732078250000|2024-11-20 04:50:50|23.45|23.4|23.46|23.41|23.49|23.44|23.45|23.4|8
1732078260000|2024-11-20 04:51:00|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|6
1732078270000|2024-11-20 04:51:10|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|5
1732078280000|2024-11-20 04:51:20|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|2
1732078290000|2024-11-20 04:51:30|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|5
1732078300000|2024-11-20 04:51:40|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732078310000|2024-11-20 04:51:50|23.47|23.42|23.44|23.39|23.47|23.42|23.44|23.39|3
1732078320000|2024-11-20 04:52:00|23.43|23.38|23.43|23.38|23.43|23.38|23.42|23.37|9
1732078330000|2024-11-20 04:52:10|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732078340000|2024-11-20 04:52:20|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732078350000|2024-11-20 04:52:30|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732078360000|2024-11-20 04:52:40|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732078370000|2024-11-20 04:52:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732078380000|2024-11-20 04:53:00|23.5|23.45|23.52|23.47|23.52|23.47|23.48|23.43|5
1732078390000|2024-11-20 04:53:10|23.51|23.46|23.52|23.47|23.53|23.48|23.5|23.45|6
1732078400000|2024-11-20 04:53:20|23.53|23.48|23.51|23.46|23.53|23.48|23.51|23.46|3
1732078410000|2024-11-20 04:53:30|23.5|23.45|23.47|23.42|23.5|23.45|23.46|23.41|6
1732078430000|2024-11-20 04:53:50|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|5
1732078440000|2024-11-20 04:54:00|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1732078450000|2024-11-20 04:54:10|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732078460000|2024-11-20 04:54:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732078470000|2024-11-20 04:54:30|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|2
1732078480000|2024-11-20 04:54:40|23.46|23.41|23.47|23.42|23.47|23.42|23.45|23.4|4
1732078490000|2024-11-20 04:54:50|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|2
1732078500000|2024-11-20 04:55:00|23.48|23.43|23.44|23.39|23.48|23.43|23.44|23.39|7
1732078510000|2024-11-20 04:55:10|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732078520000|2024-11-20 04:55:20|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732078530000|2024-11-20 04:55:30|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732078540000|2024-11-20 04:55:40|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|6
1732078560000|2024-11-20 04:56:00|23.49|23.44|23.46|23.41|23.49|23.44|23.46|23.41|4
1732078570000|2024-11-20 04:56:10|23.45|23.4|23.48|23.43|23.48|23.43|23.45|23.4|6
1732078580000|2024-11-20 04:56:20|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732078590000|2024-11-20 04:56:30|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732078600000|2024-11-20 04:56:40|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|3
1732078610000|2024-11-20 04:56:50|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|4
1732078620000|2024-11-20 04:57:00|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|7
1732078630000|2024-11-20 04:57:10|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732078640000|2024-11-20 04:57:20|23.49|23.44|23.51|23.46|23.51|23.46|23.49|23.44|3
1732078650000|2024-11-20 04:57:30|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|5
1732078660000|2024-11-20 04:57:40|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1732078670000|2024-11-20 04:57:50|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732078680000|2024-11-20 04:58:00|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|3
1732078690000|2024-11-20 04:58:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732078700000|2024-11-20 04:58:20|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1732078710000|2024-11-20 04:58:30|23.48|23.43|23.38|23.33|23.48|23.43|23.38|23.33|6
1732078720000|2024-11-20 04:58:40|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732078730000|2024-11-20 04:58:50|23.4|23.35|23.39|23.34|23.4|23.35|23.38|23.33|6
1732078740000|2024-11-20 04:59:00|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|4
1732078750000|2024-11-20 04:59:10|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|4
1732078760000|2024-11-20 04:59:20|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732078770000|2024-11-20 04:59:30|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|4
1732078780000|2024-11-20 04:59:40|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732078790000|2024-11-20 04:59:50|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732078800000|2024-11-20 05:00:00|23.35|23.3|23.32|23.27|23.35|23.3|23.32|23.27|4
1732078810000|2024-11-20 05:00:10|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|2
1732078820000|2024-11-20 05:00:20|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732078830000|2024-11-20 05:00:30|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|3
1732078840000|2024-11-20 05:00:40|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732078850000|2024-11-20 05:00:50|23.31|23.26|23.28|23.23|23.31|23.26|23.28|23.23|4
1732078860000|2024-11-20 05:01:00|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|4
1732078870000|2024-11-20 05:01:10|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732078880000|2024-11-20 05:01:20|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732078890000|2024-11-20 05:01:30|23.27|23.22|23.27|23.22|23.28|23.23|23.27|23.22|3
1732078900000|2024-11-20 05:01:40|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|4
1732078910000|2024-11-20 05:01:50|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|2
1732078920000|2024-11-20 05:02:00|23.27|23.22|23.28|23.23|23.3|23.25|23.27|23.22|8
1732078930000|2024-11-20 05:02:10|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|2
1732078940000|2024-11-20 05:02:20|23.27|23.22|23.26|23.21|23.28|23.23|23.26|23.21|8
1732078950000|2024-11-20 05:02:30|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732078960000|2024-11-20 05:02:40|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732078970000|2024-11-20 05:02:50|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732078980000|2024-11-20 05:03:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|4
1732078990000|2024-11-20 05:03:10|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732079000000|2024-11-20 05:03:20|23.24|23.19|23.23|23.18|23.25|23.2|23.23|23.18|4
1732079010000|2024-11-20 05:03:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|4
1732079020000|2024-11-20 05:03:40|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732079040000|2024-11-20 05:04:00|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|5
1732079050000|2024-11-20 05:04:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|4
1732079060000|2024-11-20 05:04:20|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732079080000|2024-11-20 05:04:40|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732079090000|2024-11-20 05:04:50|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732079100000|2024-11-20 05:05:00|23.26|23.21|23.24|23.19|23.26|23.21|23.23|23.18|9
1732079110000|2024-11-20 05:05:10|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732079120000|2024-11-20 05:05:20|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1732079130000|2024-11-20 05:05:30|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|5
1732079140000|2024-11-20 05:05:40|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732079150000|2024-11-20 05:05:50|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732079160000|2024-11-20 05:06:00|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732079170000|2024-11-20 05:06:10|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732079180000|2024-11-20 05:06:20|23.23|23.18|23.21|23.16|23.24|23.19|23.21|23.16|5
1732079190000|2024-11-20 05:06:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732079200000|2024-11-20 05:06:40|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|4
1732079210000|2024-11-20 05:06:50|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|7
1732079220000|2024-11-20 05:07:00|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732079230000|2024-11-20 05:07:10|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732079240000|2024-11-20 05:07:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732079250000|2024-11-20 05:07:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732079260000|2024-11-20 05:07:40|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732079270000|2024-11-20 05:07:50|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732079280000|2024-11-20 05:08:00|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|6
1732079290000|2024-11-20 05:08:10|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732079300000|2024-11-20 05:08:20|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732079310000|2024-11-20 05:08:30|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|5
1732079320000|2024-11-20 05:08:40|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732079330000|2024-11-20 05:08:50|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|6
1732079340000|2024-11-20 05:09:00|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|9
1732079350000|2024-11-20 05:09:10|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|3
1732079360000|2024-11-20 05:09:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732079370000|2024-11-20 05:09:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732079380000|2024-11-20 05:09:40|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1732079390000|2024-11-20 05:09:50|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732079400000|2024-11-20 05:10:00|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732079410000|2024-11-20 05:10:10|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732079420000|2024-11-20 05:10:20|23.19|23.14|23.17|23.12|23.19|23.14|23.16|23.11|7
1732079430000|2024-11-20 05:10:30|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1732079440000|2024-11-20 05:10:40|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|4
1732079450000|2024-11-20 05:10:50|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732079460000|2024-11-20 05:11:00|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732079470000|2024-11-20 05:11:10|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732079480000|2024-11-20 05:11:20|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732079490000|2024-11-20 05:11:30|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732079500000|2024-11-20 05:11:40|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|4
1732079510000|2024-11-20 05:11:50|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732079520000|2024-11-20 05:12:00|23.2|23.15|23.21|23.16|23.22|23.17|23.19|23.14|10
1732079530000|2024-11-20 05:12:10|23.22|23.17|23.24|23.19|23.24|23.19|23.22|23.17|4
1732079540000|2024-11-20 05:12:20|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732079560000|2024-11-20 05:12:40|23.24|23.19|23.24|23.19|23.24|23.19|23.23|23.18|5
1732079600000|2024-11-20 05:13:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732079610000|2024-11-20 05:13:30|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1732079620000|2024-11-20 05:13:40|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732079630000|2024-11-20 05:13:50|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732079640000|2024-11-20 05:14:00|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732079650000|2024-11-20 05:14:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732079660000|2024-11-20 05:14:20|23.25|23.2|23.26|23.21|23.26|23.21|23.24|23.19|4
1732079670000|2024-11-20 05:14:30|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732079680000|2024-11-20 05:14:40|23.26|23.21|23.24|23.19|23.26|23.21|23.23|23.18|4
1732079690000|2024-11-20 05:14:50|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1732079700000|2024-11-20 05:15:00|23.24|23.19|23.22|23.17|23.25|23.2|23.21|23.16|7
1732079710000|2024-11-20 05:15:10|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732079720000|2024-11-20 05:15:20|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|3
1732079730000|2024-11-20 05:15:30|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|8
1732079740000|2024-11-20 05:15:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732079760000|2024-11-20 05:16:00|23.21|23.16|23.19|23.14|23.21|23.16|23.18|23.13|5
1732079780000|2024-11-20 05:16:20|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|3
1732079790000|2024-11-20 05:16:30|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|4
1732079800000|2024-11-20 05:16:40|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732079810000|2024-11-20 05:16:50|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732079820000|2024-11-20 05:17:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732079830000|2024-11-20 05:17:10|23.19|23.14|23.16|23.11|23.19|23.14|23.16|23.11|4
1732079840000|2024-11-20 05:17:20|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|5
1732079850000|2024-11-20 05:17:30|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|7
1732079860000|2024-11-20 05:17:40|23.21|23.16|23.25|23.2|23.25|23.2|23.21|23.16|5
1732079870000|2024-11-20 05:17:50|23.26|23.21|23.27|23.22|23.28|23.23|23.26|23.21|10
1732079880000|2024-11-20 05:18:00|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|4
1732079890000|2024-11-20 05:18:10|23.28|23.23|23.25|23.2|23.3|23.25|23.25|23.2|8
1732079900000|2024-11-20 05:18:20|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|8
1732079910000|2024-11-20 05:18:30|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732079920000|2024-11-20 05:18:40|23.24|23.19|23.19|23.14|23.24|23.19|23.19|23.14|5
1732079930000|2024-11-20 05:18:50|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732079940000|2024-11-20 05:19:00|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|2
1732079950000|2024-11-20 05:19:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|3
1732079960000|2024-11-20 05:19:20|23.14|23.09|23.15|23.1|23.15|23.1|23.13|23.08|9
1732079970000|2024-11-20 05:19:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732079980000|2024-11-20 05:19:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732080000000|2024-11-20 05:20:00|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732080020000|2024-11-20 05:20:20|23.14|23.09|23.13|23.08|23.15|23.1|23.13|23.08|4
1732080030000|2024-11-20 05:20:30|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732080040000|2024-11-20 05:20:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732080050000|2024-11-20 05:20:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|7
1732080070000|2024-11-20 05:21:10|23.16|23.11|23.12|23.07|23.16|23.11|23.12|23.07|5
1732080080000|2024-11-20 05:21:20|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1732080090000|2024-11-20 05:21:30|23.12|23.07|23.1|23.05|23.12|23.07|23.08|23.03|6
1732080100000|2024-11-20 05:21:40|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732080110000|2024-11-20 05:21:50|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|6
1732080120000|2024-11-20 05:22:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732080130000|2024-11-20 05:22:10|23.11|23.06|23.09|23.04|23.11|23.06|23.08|23.03|5
1732080140000|2024-11-20 05:22:20|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732080150000|2024-11-20 05:22:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732080160000|2024-11-20 05:22:40|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|4
1732080170000|2024-11-20 05:22:50|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|3
1732080180000|2024-11-20 05:23:00|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1732080190000|2024-11-20 05:23:10|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1732080200000|2024-11-20 05:23:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732080210000|2024-11-20 05:23:30|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|5
1732080220000|2024-11-20 05:23:40|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732080240000|2024-11-20 05:24:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732080250000|2024-11-20 05:24:10|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732080260000|2024-11-20 05:24:20|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|2
1732080270000|2024-11-20 05:24:30|23.08|23.03|23.09|23.04|23.11|23.06|23.08|23.03|6
1732080280000|2024-11-20 05:24:40|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732080290000|2024-11-20 05:24:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732080300000|2024-11-20 05:25:00|23.09|23.04|23.07|23.02|23.09|23.04|23.06|23.01|5
1732080310000|2024-11-20 05:25:10|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|3
1732080320000|2024-11-20 05:25:20|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732080330000|2024-11-20 05:25:30|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|4
1732080340000|2024-11-20 05:25:40|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|3
1732080350000|2024-11-20 05:25:50|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732080360000|2024-11-20 05:26:00|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1732080370000|2024-11-20 05:26:10|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732080380000|2024-11-20 05:26:20|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|2
1732080390000|2024-11-20 05:26:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|4
1732080400000|2024-11-20 05:26:40|23|22.95|23|22.95|23|22.95|23|22.95|1
1732080410000|2024-11-20 05:26:50|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|3
1732080420000|2024-11-20 05:27:00|22.98|22.93|22.99|22.94|23|22.95|22.98|22.93|6
1732080430000|2024-11-20 05:27:10|23|22.95|23|22.95|23|22.95|23|22.95|1
1732080440000|2024-11-20 05:27:20|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1732080450000|2024-11-20 05:27:30|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1732080460000|2024-11-20 05:27:40|22.99|22.94|22.96|22.91|22.99|22.94|22.95|22.9|6
1732080470000|2024-11-20 05:27:50|22.97|22.92|22.99|22.94|22.99|22.94|22.97|22.92|3
1732080480000|2024-11-20 05:28:00|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|2
1732080510000|2024-11-20 05:28:30|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|5
1732080520000|2024-11-20 05:28:40|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732080530000|2024-11-20 05:28:50|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732080540000|2024-11-20 05:29:00|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|3
1732080550000|2024-11-20 05:29:10|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732080560000|2024-11-20 05:29:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732080570000|2024-11-20 05:29:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732080580000|2024-11-20 05:29:40|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|2
1732080590000|2024-11-20 05:29:50|22.88|22.83|22.87|22.82|22.89|22.84|22.87|22.82|4
1732080600000|2024-11-20 05:30:00|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732080620000|2024-11-20 05:30:20|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|4
1732080630000|2024-11-20 05:30:30|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|3
1732080640000|2024-11-20 05:30:40|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|2
1732080650000|2024-11-20 05:30:50|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1732080660000|2024-11-20 05:31:00|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|5
1732080670000|2024-11-20 05:31:10|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|3
1732080680000|2024-11-20 05:31:20|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|4
1732080690000|2024-11-20 05:31:30|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|5
1732080700000|2024-11-20 05:31:40|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|4
1732080710000|2024-11-20 05:31:50|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732080720000|2024-11-20 05:32:00|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|4
1732080730000|2024-11-20 05:32:10|22.77|22.72|22.8|22.75|22.81|22.76|22.77|22.72|6
1732080740000|2024-11-20 05:32:20|22.81|22.76|22.81|22.76|22.84|22.79|22.81|22.76|7
1732080750000|2024-11-20 05:32:30|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732080760000|2024-11-20 05:32:40|22.79|22.74|22.77|22.72|22.79|22.74|22.76|22.71|5
1732080770000|2024-11-20 05:32:50|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|5
1732080780000|2024-11-20 05:33:00|22.81|22.76|22.83|22.78|22.84|22.79|22.81|22.76|5
1732080790000|2024-11-20 05:33:10|22.82|22.77|22.84|22.79|22.85|22.8|22.81|22.76|12
1732080800000|2024-11-20 05:33:20|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|3
1732080810000|2024-11-20 05:33:30|22.82|22.77|22.83|22.78|22.84|22.79|22.82|22.77|6
1732080820000|2024-11-20 05:33:40|22.82|22.77|22.8|22.75|22.82|22.77|22.79|22.74|5
1732080830000|2024-11-20 05:33:50|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732080840000|2024-11-20 05:34:00|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732080850000|2024-11-20 05:34:10|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|3
1732080860000|2024-11-20 05:34:20|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|4
1732080870000|2024-11-20 05:34:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732080880000|2024-11-20 05:34:40|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|3
1732080890000|2024-11-20 05:34:50|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1732080900000|2024-11-20 05:35:00|22.82|22.77|22.78|22.73|22.82|22.77|22.78|22.73|4
1732080910000|2024-11-20 05:35:10|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|5
1732080920000|2024-11-20 05:35:20|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732080930000|2024-11-20 05:35:30|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732080940000|2024-11-20 05:35:40|22.77|22.72|22.79|22.74|22.79|22.74|22.77|22.72|3
1732080950000|2024-11-20 05:35:50|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|4
1732080960000|2024-11-20 05:36:00|22.8|22.75|22.79|22.74|22.81|22.76|22.79|22.74|6
1732080970000|2024-11-20 05:36:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|6
1732080980000|2024-11-20 05:36:20|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1732080990000|2024-11-20 05:36:30|22.76|22.71|22.77|22.72|22.77|22.72|22.75|22.7|8
1732081000000|2024-11-20 05:36:40|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1732081010000|2024-11-20 05:36:50|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732081020000|2024-11-20 05:37:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732081030000|2024-11-20 05:37:10|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|2
1732081040000|2024-11-20 05:37:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|2
1732081060000|2024-11-20 05:37:40|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|7
1732081070000|2024-11-20 05:37:50|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|3
1732081080000|2024-11-20 05:38:00|22.84|22.79|22.85|22.8|22.86|22.81|22.84|22.79|3
1732081090000|2024-11-20 05:38:10|22.86|22.81|22.88|22.83|22.9|22.85|22.86|22.81|5
1732081100000|2024-11-20 05:38:20|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1732081110000|2024-11-20 05:38:30|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732081120000|2024-11-20 05:38:40|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|3
1732081130000|2024-11-20 05:38:50|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732081140000|2024-11-20 05:39:00|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1732081150000|2024-11-20 05:39:10|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|4
1732081160000|2024-11-20 05:39:20|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|3
1732081170000|2024-11-20 05:39:30|22.82|22.77|22.82|22.77|22.83|22.78|22.82|22.77|3
1732081180000|2024-11-20 05:39:40|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|5
1732081190000|2024-11-20 05:39:50|22.82|22.77|22.8|22.75|22.83|22.78|22.8|22.75|5
1732081200000|2024-11-20 05:40:00|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|2
1732081210000|2024-11-20 05:40:10|22.79|22.74|22.82|22.77|22.82|22.77|22.79|22.74|4
1732081220000|2024-11-20 05:40:20|22.81|22.76|22.83|22.78|22.83|22.78|22.81|22.76|7
1732081230000|2024-11-20 05:40:30|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|3
1732081240000|2024-11-20 05:40:40|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|4
1732081250000|2024-11-20 05:40:50|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|5
1732081260000|2024-11-20 05:41:00|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|2
1732081270000|2024-11-20 05:41:10|22.82|22.77|22.81|22.76|22.85|22.8|22.8|22.75|10
1732081280000|2024-11-20 05:41:20|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732081290000|2024-11-20 05:41:30|22.81|22.76|22.84|22.79|22.84|22.79|22.81|22.76|4
1732081300000|2024-11-20 05:41:40|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|4
1732081310000|2024-11-20 05:41:50|22.83|22.78|22.82|22.77|22.84|22.79|22.82|22.77|6
1732081320000|2024-11-20 05:42:00|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|5
1732081330000|2024-11-20 05:42:10|22.83|22.78|22.84|22.79|22.86|22.81|22.82|22.77|8
1732081340000|2024-11-20 05:42:20|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1732081350000|2024-11-20 05:42:30|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732081360000|2024-11-20 05:42:40|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1732081370000|2024-11-20 05:42:50|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732081380000|2024-11-20 05:43:00|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|4
1732081390000|2024-11-20 05:43:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732081410000|2024-11-20 05:43:30|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|4
1732081420000|2024-11-20 05:43:40|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732081430000|2024-11-20 05:43:50|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|2
1732081440000|2024-11-20 05:44:00|22.89|22.84|22.9|22.85|22.9|22.85|22.87|22.82|6
1732081450000|2024-11-20 05:44:10|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732081460000|2024-11-20 05:44:20|22.88|22.83|22.9|22.85|22.91|22.86|22.88|22.83|5
1732081470000|2024-11-20 05:44:30|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|3
1732081480000|2024-11-20 05:44:40|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|3
1732081490000|2024-11-20 05:44:50|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732081500000|2024-11-20 05:45:00|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|3
1732081510000|2024-11-20 05:45:10|22.84|22.79|22.85|22.8|22.86|22.81|22.84|22.79|4
1732081520000|2024-11-20 05:45:20|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|5
1732081530000|2024-11-20 05:45:30|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|4
1732081540000|2024-11-20 05:45:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732081550000|2024-11-20 05:45:50|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|5
1732081560000|2024-11-20 05:46:00|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732081570000|2024-11-20 05:46:10|22.89|22.84|22.9|22.85|22.9|22.85|22.88|22.83|6
1732081580000|2024-11-20 05:46:20|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732081590000|2024-11-20 05:46:30|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732081600000|2024-11-20 05:46:40|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732081610000|2024-11-20 05:46:50|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|3
1732081620000|2024-11-20 05:47:00|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|4
1732081630000|2024-11-20 05:47:10|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732081640000|2024-11-20 05:47:20|22.94|22.89|22.99|22.94|22.99|22.94|22.94|22.89|6
1732081650000|2024-11-20 05:47:30|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1732081660000|2024-11-20 05:47:40|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|4
1732081670000|2024-11-20 05:47:50|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732081680000|2024-11-20 05:48:00|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|4
1732081690000|2024-11-20 05:48:10|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732081700000|2024-11-20 05:48:20|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|8
1732081710000|2024-11-20 05:48:30|22.97|22.92|22.99|22.94|22.99|22.94|22.97|22.92|5
1732081720000|2024-11-20 05:48:40|22.98|22.93|22.98|22.93|22.99|22.94|22.97|22.92|5
1732081740000|2024-11-20 05:49:00|22.99|22.94|23|22.95|23.01|22.96|22.99|22.94|4
1732081750000|2024-11-20 05:49:10|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1732081760000|2024-11-20 05:49:20|23|22.95|23|22.95|23|22.95|22.99|22.94|5
1732081770000|2024-11-20 05:49:30|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732081780000|2024-11-20 05:49:40|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|3
1732081790000|2024-11-20 05:49:50|23|22.95|23|22.95|23|22.95|23|22.95|1
1732081800000|2024-11-20 05:50:00|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|3
1732081810000|2024-11-20 05:50:10|23.02|22.97|23|22.95|23.02|22.97|23|22.95|5
1732081820000|2024-11-20 05:50:20|23.01|22.96|23.02|22.97|23.02|22.97|23|22.95|8
1732081830000|2024-11-20 05:50:30|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|5
1732081840000|2024-11-20 05:50:40|23.02|22.97|23.02|22.97|23.02|22.97|23|22.95|5
1732081850000|2024-11-20 05:50:50|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|3
1732081860000|2024-11-20 05:51:00|23.02|22.97|23.03|22.98|23.06|23.01|23.02|22.97|11
1732081870000|2024-11-20 05:51:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732081880000|2024-11-20 05:51:20|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|4
1732081890000|2024-11-20 05:51:30|23.04|22.99|23.05|23|23.05|23|23.03|22.98|4
1732081900000|2024-11-20 05:51:40|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732081910000|2024-11-20 05:51:50|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|3
1732081920000|2024-11-20 05:52:00|23.04|22.99|23.09|23.04|23.09|23.04|23.03|22.98|11
1732081930000|2024-11-20 05:52:10|23.08|23.03|23.09|23.04|23.11|23.06|23.08|23.03|6
1732081940000|2024-11-20 05:52:20|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|3
1732081950000|2024-11-20 05:52:30|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732081960000|2024-11-20 05:52:40|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|6
1732081980000|2024-11-20 05:53:00|23.12|23.07|23.16|23.11|23.16|23.11|23.12|23.07|6
1732081990000|2024-11-20 05:53:10|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|4
1732082000000|2024-11-20 05:53:20|23.19|23.14|23.22|23.17|23.24|23.19|23.19|23.14|8
1732082010000|2024-11-20 05:53:30|23.21|23.16|23.18|23.13|23.21|23.16|23.16|23.11|9
1732082020000|2024-11-20 05:53:40|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732082030000|2024-11-20 05:53:50|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732082040000|2024-11-20 05:54:00|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732082050000|2024-11-20 05:54:10|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732082060000|2024-11-20 05:54:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732082080000|2024-11-20 05:54:40|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1732082090000|2024-11-20 05:54:50|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732082100000|2024-11-20 05:55:00|23.18|23.13|23.18|23.13|23.19|23.14|23.17|23.12|5
1732082110000|2024-11-20 05:55:10|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732082120000|2024-11-20 05:55:20|23.21|23.16|23.27|23.22|23.27|23.22|23.21|23.16|5
1732082130000|2024-11-20 05:55:30|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732082140000|2024-11-20 05:55:40|23.24|23.19|23.26|23.21|23.27|23.22|23.24|23.19|5
1732082150000|2024-11-20 05:55:50|23.27|23.22|23.27|23.22|23.28|23.23|23.27|23.22|5
1732082160000|2024-11-20 05:56:00|23.28|23.23|23.3|23.25|23.3|23.25|23.27|23.22|5
1732082170000|2024-11-20 05:56:10|23.29|23.24|23.27|23.22|23.29|23.24|23.26|23.21|7
1732082180000|2024-11-20 05:56:20|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1732082190000|2024-11-20 05:56:30|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|3
1732082200000|2024-11-20 05:56:40|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732082210000|2024-11-20 05:56:50|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|4
1732082220000|2024-11-20 05:57:00|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|4
1732082230000|2024-11-20 05:57:10|23.32|23.27|23.29|23.24|23.33|23.28|23.28|23.23|7
1732082240000|2024-11-20 05:57:20|23.3|23.25|23.32|23.27|23.32|23.27|23.3|23.25|3
1732082250000|2024-11-20 05:57:30|23.31|23.26|23.31|23.26|23.31|23.26|23.3|23.25|3
1732082260000|2024-11-20 05:57:40|23.3|23.25|23.33|23.28|23.33|23.28|23.3|23.25|4
1732082270000|2024-11-20 05:57:50|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|3
1732082280000|2024-11-20 05:58:00|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|5
1732082290000|2024-11-20 05:58:10|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1732082680000|2024-11-20 06:04:40|23.48|23.43|23.66|23.61|23.67|23.62|23.48|23.43|7
1732082690000|2024-11-20 06:04:50|23.65|23.6|23.63|23.58|23.66|23.61|23.62|23.57|13
1732082700000|2024-11-20 06:05:00|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732082720000|2024-11-20 06:05:20|23.65|23.6|23.62|23.57|23.67|23.62|23.61|23.56|12
1732082730000|2024-11-20 06:05:30|23.63|23.58|23.65|23.6|23.65|23.6|23.62|23.57|5
1732082740000|2024-11-20 06:05:40|23.66|23.61|23.69|23.64|23.69|23.64|23.66|23.61|3
1732082750000|2024-11-20 06:05:50|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|5
1732082760000|2024-11-20 06:06:00|23.74|23.69|23.79|23.74|23.79|23.74|23.72|23.67|9
1732082770000|2024-11-20 06:06:10|23.81|23.76|23.82|23.77|23.86|23.81|23.81|23.76|15
1732082780000|2024-11-20 06:06:20|23.83|23.78|23.77|23.72|23.83|23.78|23.77|23.72|8
1732082790000|2024-11-20 06:06:30|23.78|23.73|23.85|23.8|23.85|23.8|23.78|23.73|9
1732082800000|2024-11-20 06:06:40|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|8
1732082810000|2024-11-20 06:06:50|23.87|23.82|23.89|23.84|23.89|23.84|23.86|23.81|5
1732082820000|2024-11-20 06:07:00|23.9|23.85|23.86|23.81|23.91|23.86|23.84|23.79|11
1732082830000|2024-11-20 06:07:10|23.85|23.8|23.85|23.8|23.86|23.81|23.81|23.76|12
1732082840000|2024-11-20 06:07:20|23.84|23.79|23.87|23.82|23.87|23.82|23.83|23.78|14
1732082850000|2024-11-20 06:07:30|23.86|23.81|23.83|23.78|23.86|23.81|23.82|23.77|11
1732082860000|2024-11-20 06:07:40|23.84|23.79|23.84|23.79|23.85|23.8|23.83|23.78|11
1732082870000|2024-11-20 06:07:50|23.83|23.78|23.81|23.76|23.84|23.79|23.8|23.75|7
1732082880000|2024-11-20 06:08:00|23.8|23.75|23.81|23.76|23.82|23.77|23.8|23.75|10
1732082890000|2024-11-20 06:08:10|23.8|23.75|23.79|23.74|23.8|23.75|23.77|23.72|10
1732082900000|2024-11-20 06:08:20|23.8|23.75|23.78|23.73|23.81|23.76|23.78|23.73|9
1732082910000|2024-11-20 06:08:30|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|12
1732082920000|2024-11-20 06:08:40|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|4
1732082930000|2024-11-20 06:08:50|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|6
1732082940000|2024-11-20 06:09:00|23.79|23.74|23.79|23.74|23.84|23.79|23.79|23.74|10
1732082950000|2024-11-20 06:09:10|23.77|23.72|23.74|23.69|23.77|23.72|23.69|23.64|9
1732082960000|2024-11-20 06:09:20|23.76|23.71|23.75|23.7|23.79|23.74|23.75|23.7|12
1732082970000|2024-11-20 06:09:30|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|7
1732082980000|2024-11-20 06:09:40|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|9
1732082990000|2024-11-20 06:09:50|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|9
1732083000000|2024-11-20 06:10:00|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|13
1732083010000|2024-11-20 06:10:10|23.74|23.69|23.72|23.67|23.74|23.69|23.72|23.67|7
1732083020000|2024-11-20 06:10:20|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|3
1732083030000|2024-11-20 06:10:30|23.7|23.65|23.71|23.66|23.71|23.66|23.69|23.64|6
1732083040000|2024-11-20 06:10:40|23.7|23.65|23.67|23.62|23.7|23.65|23.67|23.62|4
1732083050000|2024-11-20 06:10:50|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|5
1732083060000|2024-11-20 06:11:00|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|8
1732083070000|2024-11-20 06:11:10|23.65|23.6|23.66|23.61|23.67|23.62|23.65|23.6|6
1732083080000|2024-11-20 06:11:20|23.65|23.6|23.65|23.6|23.67|23.62|23.65|23.6|9
1732083090000|2024-11-20 06:11:30|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|10
1732083100000|2024-11-20 06:11:40|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|8
1732083110000|2024-11-20 06:11:50|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|4
1732083120000|2024-11-20 06:12:00|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|8
1732083130000|2024-11-20 06:12:10|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732083460000|2024-11-20 06:17:40|23.76|23.71|23.83|23.78|23.84|23.79|23.76|23.71|8
1732083470000|2024-11-20 06:17:50|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732083480000|2024-11-20 06:18:00|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1732083490000|2024-11-20 06:18:10|23.77|23.72|23.79|23.74|23.79|23.74|23.76|23.71|7
1732083500000|2024-11-20 06:18:20|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|4
1732083510000|2024-11-20 06:18:30|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732083520000|2024-11-20 06:18:40|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732083530000|2024-11-20 06:18:50|23.79|23.74|23.79|23.74|23.8|23.75|23.78|23.73|5
1732083540000|2024-11-20 06:19:00|23.8|23.75|23.75|23.7|23.8|23.75|23.75|23.7|4
1732083550000|2024-11-20 06:19:10|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732083570000|2024-11-20 06:19:30|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732083580000|2024-11-20 06:19:40|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|4
1732083590000|2024-11-20 06:19:50|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|3
1732083600000|2024-11-20 06:20:00|23.75|23.7|23.76|23.71|23.77|23.72|23.75|23.7|4
1732083610000|2024-11-20 06:20:10|23.77|23.72|23.79|23.74|23.8|23.75|23.77|23.72|7
1732083620000|2024-11-20 06:20:20|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|4
1732083980000|2024-11-20 06:26:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732083990000|2024-11-20 06:26:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732084000000|2024-11-20 06:26:40|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|3
1732084010000|2024-11-20 06:26:50|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|4
1732084020000|2024-11-20 06:27:00|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|10
1732084030000|2024-11-20 06:27:10|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|5
1732084040000|2024-11-20 06:27:20|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|7
1732084050000|2024-11-20 06:27:30|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|5
1732084060000|2024-11-20 06:27:40|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|3
1732084070000|2024-11-20 06:27:50|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732084080000|2024-11-20 06:28:00|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|3
1732084090000|2024-11-20 06:28:10|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1732084100000|2024-11-20 06:28:20|23.76|23.71|23.74|23.69|23.76|23.71|23.74|23.69|3
1732084110000|2024-11-20 06:28:30|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732084120000|2024-11-20 06:28:40|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|5
1732084130000|2024-11-20 06:28:50|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|6
1732084140000|2024-11-20 06:29:00|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|5
1732084150000|2024-11-20 06:29:10|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732084160000|2024-11-20 06:29:20|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732084170000|2024-11-20 06:29:30|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732084180000|2024-11-20 06:29:40|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1732084190000|2024-11-20 06:29:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732084200000|2024-11-20 06:30:00|23.76|23.71|23.74|23.69|23.76|23.71|23.74|23.69|7
1732084210000|2024-11-20 06:30:10|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1732084230000|2024-11-20 06:30:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732084240000|2024-11-20 06:30:40|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|4
1732084250000|2024-11-20 06:30:50|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|6
1732084260000|2024-11-20 06:31:00|23.73|23.68|23.69|23.64|23.73|23.68|23.69|23.64|7
1732084270000|2024-11-20 06:31:10|23.68|23.63|23.71|23.66|23.72|23.67|23.68|23.63|6
1732084280000|2024-11-20 06:31:20|23.7|23.65|23.71|23.66|23.71|23.66|23.69|23.64|6
1732084290000|2024-11-20 06:31:30|23.7|23.65|23.71|23.66|23.72|23.67|23.7|23.65|6
1732084300000|2024-11-20 06:31:40|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1732084310000|2024-11-20 06:31:50|23.71|23.66|23.7|23.65|23.71|23.66|23.69|23.64|4
1732084320000|2024-11-20 06:32:00|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|6
1732084330000|2024-11-20 06:32:10|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|3
1732084340000|2024-11-20 06:32:20|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732084350000|2024-11-20 06:32:30|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732084370000|2024-11-20 06:32:50|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732084380000|2024-11-20 06:33:00|23.67|23.62|23.63|23.58|23.67|23.62|23.63|23.58|5
1732084390000|2024-11-20 06:33:10|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732084400000|2024-11-20 06:33:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1732084410000|2024-11-20 06:33:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732084430000|2024-11-20 06:33:50|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732084460000|2024-11-20 06:34:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1732084480000|2024-11-20 06:34:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732084490000|2024-11-20 06:34:50|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732084500000|2024-11-20 06:35:00|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732084510000|2024-11-20 06:35:10|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|6
1732084520000|2024-11-20 06:35:20|23.61|23.56|23.64|23.59|23.64|23.59|23.61|23.56|4
1732084530000|2024-11-20 06:35:30|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|5
1732084540000|2024-11-20 06:35:40|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732084550000|2024-11-20 06:35:50|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732084560000|2024-11-20 06:36:00|23.63|23.58|23.59|23.54|23.63|23.58|23.58|23.53|9
1732084570000|2024-11-20 06:36:10|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1732084580000|2024-11-20 06:36:20|23.56|23.51|23.55|23.5|23.56|23.51|23.52|23.47|8
1732084600000|2024-11-20 06:36:40|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732084620000|2024-11-20 06:37:00|23.52|23.47|23.51|23.46|23.52|23.47|23.5|23.45|4
1732084630000|2024-11-20 06:37:10|23.53|23.48|23.56|23.51|23.56|23.51|23.53|23.48|4
1732084650000|2024-11-20 06:37:30|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1732084670000|2024-11-20 06:37:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|6
1732084680000|2024-11-20 06:38:00|23.55|23.5|23.58|23.53|23.58|23.53|23.53|23.48|8
1732084690000|2024-11-20 06:38:10|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732084700000|2024-11-20 06:38:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732084710000|2024-11-20 06:38:30|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|3
1732084720000|2024-11-20 06:38:40|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732084730000|2024-11-20 06:38:50|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1732084740000|2024-11-20 06:39:00|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|7
1732084750000|2024-11-20 06:39:10|23.56|23.51|23.52|23.47|23.56|23.51|23.52|23.47|7
1732084760000|2024-11-20 06:39:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|5
1732084770000|2024-11-20 06:39:30|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|4
1732084780000|2024-11-20 06:39:40|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|4
1732084790000|2024-11-20 06:39:50|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|6
1732084810000|2024-11-20 06:40:10|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1732084820000|2024-11-20 06:40:20|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|4
1732084830000|2024-11-20 06:40:30|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|3
1732084840000|2024-11-20 06:40:40|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1732084850000|2024-11-20 06:40:50|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|2
1732084860000|2024-11-20 06:41:00|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732084870000|2024-11-20 06:41:10|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|4
1732084880000|2024-11-20 06:41:20|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732084890000|2024-11-20 06:41:30|23.58|23.53|23.52|23.47|23.58|23.53|23.52|23.47|6
1732084900000|2024-11-20 06:41:40|23.51|23.46|23.5|23.45|23.51|23.46|23.48|23.43|6
1732084910000|2024-11-20 06:41:50|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732084920000|2024-11-20 06:42:00|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732084930000|2024-11-20 06:42:10|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732084940000|2024-11-20 06:42:20|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|4
1732084950000|2024-11-20 06:42:30|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|3
1732084960000|2024-11-20 06:42:40|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|7
1732084970000|2024-11-20 06:42:50|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732084980000|2024-11-20 06:43:00|23.54|23.49|23.53|23.48|23.55|23.5|23.53|23.48|4
1732084990000|2024-11-20 06:43:10|23.52|23.47|23.49|23.44|23.53|23.48|23.48|23.43|8
1732085000000|2024-11-20 06:43:20|23.48|23.43|23.48|23.43|23.5|23.45|23.48|23.43|7
1732085010000|2024-11-20 06:43:30|23.49|23.44|23.48|23.43|23.5|23.45|23.48|23.43|4
1732085020000|2024-11-20 06:43:40|23.47|23.42|23.49|23.44|23.49|23.44|23.47|23.42|5
1732085030000|2024-11-20 06:43:50|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732085040000|2024-11-20 06:44:00|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|5
1732085050000|2024-11-20 06:44:10|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|9
1732085060000|2024-11-20 06:44:20|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|6
1732085070000|2024-11-20 06:44:30|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732085080000|2024-11-20 06:44:40|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|3
1732085090000|2024-11-20 06:44:50|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732085100000|2024-11-20 06:45:00|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|7
1732085110000|2024-11-20 06:45:10|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|5
1732085120000|2024-11-20 06:45:20|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|6
1732085130000|2024-11-20 06:45:30|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732085140000|2024-11-20 06:45:40|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|4
1732085150000|2024-11-20 06:45:50|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|7
1732085160000|2024-11-20 06:46:00|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|3
1732085170000|2024-11-20 06:46:10|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1732085180000|2024-11-20 06:46:20|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|3
1732085190000|2024-11-20 06:46:30|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732085200000|2024-11-20 06:46:40|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732085220000|2024-11-20 06:47:00|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732085230000|2024-11-20 06:47:10|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732085250000|2024-11-20 06:47:30|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|5
1732085260000|2024-11-20 06:47:40|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1732085280000|2024-11-20 06:48:00|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732085290000|2024-11-20 06:48:10|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732085300000|2024-11-20 06:48:20|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|2
1732085310000|2024-11-20 06:48:30|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|6
1732085320000|2024-11-20 06:48:40|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732085800000|2024-11-20 06:56:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|4
1732085810000|2024-11-20 06:56:50|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|6
1732085820000|2024-11-20 06:57:00|23.74|23.69|23.71|23.66|23.74|23.69|23.71|23.66|3
1732085830000|2024-11-20 06:57:10|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|6
1732085840000|2024-11-20 06:57:20|23.7|23.65|23.68|23.63|23.7|23.65|23.68|23.63|3
1732085850000|2024-11-20 06:57:30|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|4
1732085860000|2024-11-20 06:57:40|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732085870000|2024-11-20 06:57:50|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|4
1732085880000|2024-11-20 06:58:00|23.7|23.65|23.68|23.63|23.71|23.66|23.68|23.63|7
1732085890000|2024-11-20 06:58:10|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1732085900000|2024-11-20 06:58:20|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|3
1732085910000|2024-11-20 06:58:30|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|3
1732085920000|2024-11-20 06:58:40|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|4
1732085930000|2024-11-20 06:58:50|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|5
1732085940000|2024-11-20 06:59:00|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732085950000|2024-11-20 06:59:10|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732085960000|2024-11-20 06:59:20|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732085970000|2024-11-20 06:59:30|23.66|23.61|23.62|23.57|23.66|23.61|23.62|23.57|5
1732085980000|2024-11-20 06:59:40|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732085990000|2024-11-20 06:59:50|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732086000000|2024-11-20 07:00:00|23.61|23.56|23.64|23.59|23.64|23.59|23.61|23.56|4
1732086010000|2024-11-20 07:00:10|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|3
1732086020000|2024-11-20 07:00:20|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|5
1732086030000|2024-11-20 07:00:30|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732086040000|2024-11-20 07:00:40|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732086050000|2024-11-20 07:00:50|23.66|23.61|23.64|23.59|23.66|23.61|23.61|23.56|9
1732086060000|2024-11-20 07:01:00|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|6
1732086070000|2024-11-20 07:01:10|23.65|23.6|23.62|23.57|23.66|23.61|23.62|23.57|6
1732086080000|2024-11-20 07:01:20|23.61|23.56|23.6|23.55|23.62|23.57|23.6|23.55|6
1732086090000|2024-11-20 07:01:30|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|4
1732086100000|2024-11-20 07:01:40|23.59|23.54|23.65|23.6|23.66|23.61|23.59|23.54|9
1732086110000|2024-11-20 07:01:50|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|4
1732086120000|2024-11-20 07:02:00|23.66|23.61|23.65|23.6|23.66|23.61|23.62|23.57|6
1732086130000|2024-11-20 07:02:10|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|8
1732086140000|2024-11-20 07:02:20|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732086150000|2024-11-20 07:02:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1732086160000|2024-11-20 07:02:40|23.61|23.56|23.58|23.53|23.62|23.57|23.58|23.53|10
1732086170000|2024-11-20 07:02:50|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732086180000|2024-11-20 07:03:00|23.58|23.53|23.54|23.49|23.58|23.53|23.54|23.49|11
1732086190000|2024-11-20 07:03:10|23.53|23.48|23.49|23.44|23.54|23.49|23.49|23.44|7
1732086200000|2024-11-20 07:03:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|5
1732086210000|2024-11-20 07:03:30|23.49|23.44|23.48|23.43|23.5|23.45|23.48|23.43|4
1732086220000|2024-11-20 07:03:40|23.47|23.42|23.47|23.42|23.48|23.43|23.46|23.41|7
1732086230000|2024-11-20 07:03:50|23.48|23.43|23.47|23.42|23.48|23.43|23.45|23.4|6
1732086240000|2024-11-20 07:04:00|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1732086250000|2024-11-20 07:04:10|23.44|23.39|23.43|23.38|23.44|23.39|23.41|23.36|6
1732086260000|2024-11-20 07:04:20|23.42|23.37|23.45|23.4|23.45|23.4|23.42|23.37|3
1732086280000|2024-11-20 07:04:40|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732086290000|2024-11-20 07:04:50|23.45|23.4|23.43|23.38|23.45|23.4|23.42|23.37|5
1732086300000|2024-11-20 07:05:00|23.42|23.37|23.44|23.39|23.44|23.39|23.42|23.37|3
1732086310000|2024-11-20 07:05:10|23.45|23.4|23.44|23.39|23.45|23.4|23.43|23.38|4
1732086320000|2024-11-20 07:05:20|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|5
1732086330000|2024-11-20 07:05:30|23.42|23.37|23.45|23.4|23.45|23.4|23.42|23.37|3
1732086350000|2024-11-20 07:05:50|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732086360000|2024-11-20 07:06:00|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732086370000|2024-11-20 07:06:10|23.47|23.42|23.47|23.42|23.48|23.43|23.46|23.41|7
1732086400000|2024-11-20 07:06:40|23.46|23.41|23.46|23.41|23.47|23.42|23.45|23.4|4
1732086410000|2024-11-20 07:06:50|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|3
1732086420000|2024-11-20 07:07:00|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|6
1732086430000|2024-11-20 07:07:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732086440000|2024-11-20 07:07:20|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732086450000|2024-11-20 07:07:30|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|2
1732086460000|2024-11-20 07:07:40|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732086470000|2024-11-20 07:07:50|23.5|23.45|23.51|23.46|23.51|23.46|23.49|23.44|4
1732086480000|2024-11-20 07:08:00|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732086490000|2024-11-20 07:08:10|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732086500000|2024-11-20 07:08:20|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|3
1732086520000|2024-11-20 07:08:40|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1732086530000|2024-11-20 07:08:50|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732086540000|2024-11-20 07:09:00|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732086560000|2024-11-20 07:09:20|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732086570000|2024-11-20 07:09:30|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732086580000|2024-11-20 07:09:40|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|4
1732086590000|2024-11-20 07:09:50|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732086600000|2024-11-20 07:10:00|23.46|23.41|23.49|23.44|23.5|23.45|23.46|23.41|12
1732086610000|2024-11-20 07:10:10|23.51|23.46|23.54|23.49|23.55|23.5|23.51|23.46|5
1732086620000|2024-11-20 07:10:20|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|5
1732086640000|2024-11-20 07:10:40|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|3
1732086650000|2024-11-20 07:10:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732086660000|2024-11-20 07:11:00|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|4
1732086670000|2024-11-20 07:11:10|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|6
1732086680000|2024-11-20 07:11:20|23.5|23.45|23.49|23.44|23.5|23.45|23.48|23.43|4
1732086690000|2024-11-20 07:11:30|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732086700000|2024-11-20 07:11:40|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|6
1732086710000|2024-11-20 07:11:50|23.47|23.42|23.46|23.41|23.48|23.43|23.46|23.41|4
1732086720000|2024-11-20 07:12:00|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|4
1732086730000|2024-11-20 07:12:10|23.43|23.38|23.4|23.35|23.43|23.38|23.4|23.35|3
1732086740000|2024-11-20 07:12:20|23.41|23.36|23.41|23.36|23.41|23.36|23.4|23.35|3
1732086750000|2024-11-20 07:12:30|23.43|23.38|23.43|23.38|23.44|23.39|23.43|23.38|3
1732086760000|2024-11-20 07:12:40|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|2
1732086770000|2024-11-20 07:12:50|23.42|23.37|23.42|23.37|23.42|23.37|23.42|23.37|1
1732086780000|2024-11-20 07:13:00|23.43|23.38|23.43|23.38|23.43|23.38|23.42|23.37|3
1732086800000|2024-11-20 07:13:20|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732086810000|2024-11-20 07:13:30|23.45|23.4|23.46|23.41|23.47|23.42|23.45|23.4|4
1732086820000|2024-11-20 07:13:40|23.47|23.42|23.44|23.39|23.47|23.42|23.44|23.39|4
1732086830000|2024-11-20 07:13:50|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|5
1732086840000|2024-11-20 07:14:00|23.44|23.39|23.44|23.39|23.45|23.4|23.44|23.39|5
1732086850000|2024-11-20 07:14:10|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732086860000|2024-11-20 07:14:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732086870000|2024-11-20 07:14:30|23.44|23.39|23.44|23.39|23.45|23.4|23.44|23.39|3
1732086880000|2024-11-20 07:14:40|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|3
1732086890000|2024-11-20 07:14:50|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732086900000|2024-11-20 07:15:00|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|3
1732086910000|2024-11-20 07:15:10|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|8
1732086930000|2024-11-20 07:15:30|23.43|23.38|23.42|23.37|23.43|23.38|23.41|23.36|4
1732086940000|2024-11-20 07:15:40|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732086950000|2024-11-20 07:15:50|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|2
1732086960000|2024-11-20 07:16:00|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732086970000|2024-11-20 07:16:10|23.45|23.4|23.48|23.43|23.49|23.44|23.45|23.4|6
1732086980000|2024-11-20 07:16:20|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|4
1732086990000|2024-11-20 07:16:30|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|7
1732087000000|2024-11-20 07:16:40|23.52|23.47|23.52|23.47|23.53|23.48|23.51|23.46|5
1732087010000|2024-11-20 07:16:50|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|3
1732087020000|2024-11-20 07:17:00|23.56|23.51|23.59|23.54|23.59|23.54|23.55|23.5|5
1732087030000|2024-11-20 07:17:10|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732087040000|2024-11-20 07:17:20|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732087050000|2024-11-20 07:17:30|23.57|23.52|23.53|23.48|23.58|23.53|23.53|23.48|9
1732087060000|2024-11-20 07:17:40|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732087070000|2024-11-20 07:17:50|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|4
1732087080000|2024-11-20 07:18:00|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732087090000|2024-11-20 07:18:10|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732087100000|2024-11-20 07:18:20|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732087110000|2024-11-20 07:18:30|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732087120000|2024-11-20 07:18:40|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732087130000|2024-11-20 07:18:50|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732087140000|2024-11-20 07:19:00|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732087170000|2024-11-20 07:19:30|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732087180000|2024-11-20 07:19:40|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|4
1732087190000|2024-11-20 07:19:50|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732087200000|2024-11-20 07:20:00|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732087230000|2024-11-20 07:20:30|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732087240000|2024-11-20 07:20:40|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|2
1732087260000|2024-11-20 07:21:00|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732087270000|2024-11-20 07:21:10|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|5
1732087290000|2024-11-20 07:21:30|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|5
1732087300000|2024-11-20 07:21:40|23.61|23.56|23.59|23.54|23.62|23.57|23.59|23.54|7
1732087310000|2024-11-20 07:21:50|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1732087320000|2024-11-20 07:22:00|23.56|23.51|23.54|23.49|23.56|23.51|23.54|23.49|3
1732087330000|2024-11-20 07:22:10|23.53|23.48|23.52|23.47|23.53|23.48|23.51|23.46|4
1732087340000|2024-11-20 07:22:20|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732087360000|2024-11-20 07:22:40|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732087370000|2024-11-20 07:22:50|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732087380000|2024-11-20 07:23:00|23.56|23.51|23.62|23.57|23.62|23.57|23.56|23.51|7
1732087390000|2024-11-20 07:23:10|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|5
1732087400000|2024-11-20 07:23:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|5
1732087410000|2024-11-20 07:23:30|23.61|23.56|23.6|23.55|23.61|23.56|23.59|23.54|4
1732087420000|2024-11-20 07:23:40|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732087430000|2024-11-20 07:23:50|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|3
1732087440000|2024-11-20 07:24:00|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|4
1732087450000|2024-11-20 07:24:10|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732087460000|2024-11-20 07:24:20|23.63|23.58|23.64|23.59|23.65|23.6|23.63|23.58|12
1732087470000|2024-11-20 07:24:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1732087480000|2024-11-20 07:24:40|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|3
1732087500000|2024-11-20 07:25:00|23.69|23.64|23.74|23.69|23.75|23.7|23.69|23.64|10
1732087510000|2024-11-20 07:25:10|23.73|23.68|23.79|23.74|23.79|23.74|23.73|23.68|10
1732087520000|2024-11-20 07:25:20|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|10
1732087530000|2024-11-20 07:25:30|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732087540000|2024-11-20 07:25:40|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|10
1732087550000|2024-11-20 07:25:50|23.76|23.71|23.8|23.75|23.8|23.75|23.76|23.71|6
1732087560000|2024-11-20 07:26:00|23.82|23.77|23.83|23.78|23.85|23.8|23.79|23.74|12
1732087570000|2024-11-20 07:26:10|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|7
1732087580000|2024-11-20 07:26:20|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|9
1732087590000|2024-11-20 07:26:30|23.79|23.74|23.82|23.77|23.83|23.78|23.79|23.74|8
1732087600000|2024-11-20 07:26:40|23.81|23.76|23.79|23.74|23.82|23.77|23.79|23.74|5
1732087610000|2024-11-20 07:26:50|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732087620000|2024-11-20 07:27:00|23.79|23.74|23.73|23.68|23.8|23.75|23.73|23.68|12
1732087630000|2024-11-20 07:27:10|23.74|23.69|23.72|23.67|23.76|23.71|23.72|23.67|12
1732087640000|2024-11-20 07:27:20|23.71|23.66|23.68|23.63|23.72|23.67|23.68|23.63|8
1732087650000|2024-11-20 07:27:30|23.67|23.62|23.65|23.6|23.67|23.62|23.64|23.59|10
1732087660000|2024-11-20 07:27:40|23.64|23.59|23.53|23.48|23.64|23.59|23.53|23.48|9
1732087670000|2024-11-20 07:27:50|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|3
1732087680000|2024-11-20 07:28:00|23.48|23.43|23.47|23.42|23.48|23.43|23.46|23.41|6
1732087690000|2024-11-20 07:28:10|23.48|23.43|23.5|23.45|23.5|23.45|23.47|23.42|5
1732087700000|2024-11-20 07:28:20|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732087710000|2024-11-20 07:28:30|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|3
1732087720000|2024-11-20 07:28:40|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732087730000|2024-11-20 07:28:50|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|2
1732087750000|2024-11-20 07:29:10|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|5
1732087760000|2024-11-20 07:29:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732087770000|2024-11-20 07:29:30|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1732087780000|2024-11-20 07:29:40|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|5
1732087790000|2024-11-20 07:29:50|23.5|23.45|23.48|23.43|23.5|23.45|23.48|23.43|3
1732087800000|2024-11-20 07:30:00|23.47|23.42|23.42|23.37|23.47|23.42|23.41|23.36|6
1732087810000|2024-11-20 07:30:10|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|7
1732087820000|2024-11-20 07:30:20|23.44|23.39|23.35|23.3|23.44|23.39|23.35|23.3|11
1732087830000|2024-11-20 07:30:30|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|3
1732087840000|2024-11-20 07:30:40|23.36|23.31|23.33|23.28|23.36|23.31|23.33|23.28|4
1732087860000|2024-11-20 07:31:00|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732087870000|2024-11-20 07:31:10|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|3
1732087880000|2024-11-20 07:31:20|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732087890000|2024-11-20 07:31:30|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732087900000|2024-11-20 07:31:40|23.32|23.27|23.29|23.24|23.32|23.27|23.28|23.23|6
1732087910000|2024-11-20 07:31:50|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|5
1732087920000|2024-11-20 07:32:00|23.29|23.24|23.27|23.22|23.29|23.24|23.27|23.22|3
1732087930000|2024-11-20 07:32:10|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|2
1732087940000|2024-11-20 07:32:20|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732087950000|2024-11-20 07:32:30|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|4
1732087960000|2024-11-20 07:32:40|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1732087970000|2024-11-20 07:32:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732087980000|2024-11-20 07:33:00|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|2
1732087990000|2024-11-20 07:33:10|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732088000000|2024-11-20 07:33:20|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|2
1732088010000|2024-11-20 07:33:30|23.36|23.31|23.36|23.31|23.37|23.32|23.36|23.31|3
1732088020000|2024-11-20 07:33:40|23.37|23.32|23.4|23.35|23.4|23.35|23.37|23.32|4
1732088030000|2024-11-20 07:33:50|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|4
1732088040000|2024-11-20 07:34:00|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|6
1732088050000|2024-11-20 07:34:10|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732088060000|2024-11-20 07:34:20|23.4|23.35|23.42|23.37|23.43|23.38|23.4|23.35|5
1732088070000|2024-11-20 07:34:30|23.43|23.38|23.41|23.36|23.44|23.39|23.41|23.36|5
1732088080000|2024-11-20 07:34:40|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732088100000|2024-11-20 07:35:00|23.4|23.35|23.38|23.33|23.41|23.36|23.38|23.33|7
1732088110000|2024-11-20 07:35:10|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|4
1732088120000|2024-11-20 07:35:20|23.36|23.31|23.38|23.33|23.39|23.34|23.36|23.31|7
1732088130000|2024-11-20 07:35:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732088150000|2024-11-20 07:35:50|23.39|23.34|23.4|23.35|23.4|23.35|23.38|23.33|4
1732088160000|2024-11-20 07:36:00|23.39|23.34|23.36|23.31|23.39|23.34|23.32|23.27|11
1732088180000|2024-11-20 07:36:20|23.37|23.32|23.36|23.31|23.39|23.34|23.36|23.31|5
1732088190000|2024-11-20 07:36:30|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|3
1732088200000|2024-11-20 07:36:40|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732088210000|2024-11-20 07:36:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732088220000|2024-11-20 07:37:00|23.32|23.27|23.31|23.26|23.32|23.27|23.3|23.25|4
1732088230000|2024-11-20 07:37:10|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732088240000|2024-11-20 07:37:20|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732088250000|2024-11-20 07:37:30|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732088260000|2024-11-20 07:37:40|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732088270000|2024-11-20 07:37:50|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|2
1732088280000|2024-11-20 07:38:00|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|5
1732088290000|2024-11-20 07:38:10|23.3|23.25|23.3|23.25|23.3|23.25|23.3|23.25|1
1732088300000|2024-11-20 07:38:20|23.31|23.26|23.3|23.25|23.31|23.26|23.29|23.24|4
1732088310000|2024-11-20 07:38:30|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|4
1732088320000|2024-11-20 07:38:40|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732088330000|2024-11-20 07:38:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732088350000|2024-11-20 07:39:10|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|6
1732088360000|2024-11-20 07:39:20|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732088370000|2024-11-20 07:39:30|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732088380000|2024-11-20 07:39:40|23.34|23.29|23.33|23.28|23.35|23.3|23.33|23.28|4
1732088390000|2024-11-20 07:39:50|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732088400000|2024-11-20 07:40:00|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732088410000|2024-11-20 07:40:10|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|3
1732088420000|2024-11-20 07:40:20|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1732088440000|2024-11-20 07:40:40|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|3
1732088450000|2024-11-20 07:40:50|23.32|23.27|23.3|23.25|23.32|23.27|23.3|23.25|5
1732088460000|2024-11-20 07:41:00|23.31|23.26|23.28|23.23|23.31|23.26|23.28|23.23|6
1732088470000|2024-11-20 07:41:10|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|4
1732088480000|2024-11-20 07:41:20|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732088490000|2024-11-20 07:41:30|23.32|23.27|23.28|23.23|23.32|23.27|23.28|23.23|4
1732088500000|2024-11-20 07:41:40|23.27|23.22|23.25|23.2|23.28|23.23|23.25|23.2|5
1732088510000|2024-11-20 07:41:50|23.26|23.21|23.3|23.25|23.3|23.25|23.26|23.21|9
1732088520000|2024-11-20 07:42:00|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|5
1732088530000|2024-11-20 07:42:10|23.3|23.25|23.32|23.27|23.32|23.27|23.3|23.25|3
1732088540000|2024-11-20 07:42:20|23.33|23.28|23.33|23.28|23.33|23.28|23.32|23.27|3
1732088550000|2024-11-20 07:42:30|23.32|23.27|23.3|23.25|23.32|23.27|23.3|23.25|3
1732088560000|2024-11-20 07:42:40|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|3
1732088580000|2024-11-20 07:43:00|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732088590000|2024-11-20 07:43:10|23.31|23.26|23.29|23.24|23.31|23.26|23.28|23.23|5
1732088600000|2024-11-20 07:43:20|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|4
1732088620000|2024-11-20 07:43:40|23.31|23.26|23.3|23.25|23.32|23.27|23.3|23.25|6
1732088630000|2024-11-20 07:43:50|23.31|23.26|23.29|23.24|23.31|23.26|23.29|23.24|3
1732088640000|2024-11-20 07:44:00|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|5
1732088650000|2024-11-20 07:44:10|23.25|23.2|23.25|23.2|23.26|23.21|23.24|23.19|11
1732088660000|2024-11-20 07:44:20|23.24|23.19|23.24|23.19|23.25|23.2|23.24|23.19|5
1732088670000|2024-11-20 07:44:30|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1732088680000|2024-11-20 07:44:40|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732088690000|2024-11-20 07:44:50|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732088700000|2024-11-20 07:45:00|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1732088710000|2024-11-20 07:45:10|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732088720000|2024-11-20 07:45:20|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|7
1732088730000|2024-11-20 07:45:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|4
1732088740000|2024-11-20 07:45:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732088750000|2024-11-20 07:45:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732088760000|2024-11-20 07:46:00|23.21|23.16|23.17|23.12|23.21|23.16|23.16|23.11|7
1732088770000|2024-11-20 07:46:10|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1732088780000|2024-11-20 07:46:20|23.13|23.08|23.12|23.07|23.13|23.08|23.11|23.06|4
1732088790000|2024-11-20 07:46:30|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732088800000|2024-11-20 07:46:40|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732088810000|2024-11-20 07:46:50|23.1|23.05|23.13|23.08|23.14|23.09|23.1|23.05|6
1732088820000|2024-11-20 07:47:00|23.12|23.07|23.08|23.03|23.12|23.07|23.08|23.03|6
1732088830000|2024-11-20 07:47:10|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732088840000|2024-11-20 07:47:20|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732088850000|2024-11-20 07:47:30|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|4
1732088860000|2024-11-20 07:47:40|23.12|23.07|23.11|23.06|23.12|23.07|23.1|23.05|10
1732088870000|2024-11-20 07:47:50|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|6
1732088880000|2024-11-20 07:48:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732088890000|2024-11-20 07:48:10|23.08|23.03|23.09|23.04|23.09|23.04|23.07|23.02|8
1732088900000|2024-11-20 07:48:20|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732088910000|2024-11-20 07:48:30|23.08|23.03|23.11|23.06|23.11|23.06|23.08|23.03|4
1732088920000|2024-11-20 07:48:40|23.1|23.05|23.08|23.03|23.1|23.05|23.07|23.02|5
1732088930000|2024-11-20 07:48:50|23.09|23.04|23.13|23.08|23.13|23.08|23.09|23.04|4
1732088940000|2024-11-20 07:49:00|23.12|23.07|23.12|23.07|23.15|23.1|23.12|23.07|9
1732088950000|2024-11-20 07:49:10|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1732088960000|2024-11-20 07:49:20|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|3
1732088970000|2024-11-20 07:49:30|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|4
1732088980000|2024-11-20 07:49:40|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|4
1732088990000|2024-11-20 07:49:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732089000000|2024-11-20 07:50:00|23.11|23.06|23.13|23.08|23.13|23.08|23.11|23.06|3
1732089010000|2024-11-20 07:50:10|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|4
1732089020000|2024-11-20 07:50:20|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732089030000|2024-11-20 07:50:30|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732089040000|2024-11-20 07:50:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732089050000|2024-11-20 07:50:50|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732089060000|2024-11-20 07:51:00|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|4
1732089070000|2024-11-20 07:51:10|23.19|23.14|23.14|23.09|23.19|23.14|23.14|23.09|6
1732089080000|2024-11-20 07:51:20|23.15|23.1|23.18|23.13|23.18|23.13|23.14|23.09|6
1732089090000|2024-11-20 07:51:30|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732089100000|2024-11-20 07:51:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732089110000|2024-11-20 07:51:50|23.16|23.11|23.18|23.13|23.19|23.14|23.16|23.11|5
1732089120000|2024-11-20 07:52:00|23.17|23.12|23.22|23.17|23.22|23.17|23.17|23.12|9
1732089130000|2024-11-20 07:52:10|23.23|23.18|23.2|23.15|23.23|23.18|23.2|23.15|4
1732089140000|2024-11-20 07:52:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732089150000|2024-11-20 07:52:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|3
1732089160000|2024-11-20 07:52:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732089170000|2024-11-20 07:52:50|23.23|23.18|23.2|23.15|23.23|23.18|23.2|23.15|4
1732089180000|2024-11-20 07:53:00|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|4
1732089190000|2024-11-20 07:53:10|23.23|23.18|23.2|23.15|23.23|23.18|23.2|23.15|8
1732089200000|2024-11-20 07:53:20|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|5
1732089210000|2024-11-20 07:53:30|23.24|23.19|23.23|23.18|23.24|23.19|23.22|23.17|6
1732089220000|2024-11-20 07:53:40|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|5
1732089230000|2024-11-20 07:53:50|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732089240000|2024-11-20 07:54:00|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732089250000|2024-11-20 07:54:10|23.22|23.17|23.21|23.16|23.24|23.19|23.21|23.16|6
1732089260000|2024-11-20 07:54:20|23.22|23.17|23.2|23.15|23.22|23.17|23.19|23.14|7
1732089270000|2024-11-20 07:54:30|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|4
1732089280000|2024-11-20 07:54:40|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|5
1732089290000|2024-11-20 07:54:50|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|2
1732089300000|2024-11-20 07:55:00|23.24|23.19|23.22|23.17|23.24|23.19|23.21|23.16|4
1732089310000|2024-11-20 07:55:10|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732089320000|2024-11-20 07:55:20|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732089330000|2024-11-20 07:55:30|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|5
1732089340000|2024-11-20 07:55:40|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1732089350000|2024-11-20 07:55:50|23.2|23.15|23.2|23.15|23.23|23.18|23.19|23.14|8
1732089360000|2024-11-20 07:56:00|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732089370000|2024-11-20 07:56:10|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|4
1732089380000|2024-11-20 07:56:20|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732089390000|2024-11-20 07:56:30|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|8
1732089400000|2024-11-20 07:56:40|23.24|23.19|23.24|23.19|23.24|23.19|23.23|23.18|3
1732089410000|2024-11-20 07:56:50|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732089420000|2024-11-20 07:57:00|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1732089430000|2024-11-20 07:57:10|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|3
1732089440000|2024-11-20 07:57:20|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1732089450000|2024-11-20 07:57:30|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|3
1732089460000|2024-11-20 07:57:40|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732089480000|2024-11-20 07:58:00|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|3
1732089500000|2024-11-20 07:58:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732089510000|2024-11-20 07:58:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732089520000|2024-11-20 07:58:40|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732089530000|2024-11-20 07:58:50|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732089540000|2024-11-20 07:59:00|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732089550000|2024-11-20 07:59:10|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732089580000|2024-11-20 07:59:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732089590000|2024-11-20 07:59:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732089600000|2024-11-20 08:00:00|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732089610000|2024-11-20 08:00:10|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|7
1732089620000|2024-11-20 08:00:20|23.12|23.07|23.13|23.08|23.13|23.08|23.12|23.07|4
1732089630000|2024-11-20 08:00:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732089660000|2024-11-20 08:01:00|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732089680000|2024-11-20 08:01:20|23.15|23.1|23.2|23.15|23.2|23.15|23.15|23.1|5
1732089690000|2024-11-20 08:01:30|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|7
1732089700000|2024-11-20 08:01:40|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732089710000|2024-11-20 08:01:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732089720000|2024-11-20 08:02:00|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|5
1732089730000|2024-11-20 08:02:10|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|8
1732089740000|2024-11-20 08:02:20|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1732089750000|2024-11-20 08:02:30|23.22|23.17|23.25|23.2|23.25|23.2|23.22|23.17|3
1732089760000|2024-11-20 08:02:40|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732089770000|2024-11-20 08:02:50|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732089780000|2024-11-20 08:03:00|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|8
1732089790000|2024-11-20 08:03:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|6
1732089800000|2024-11-20 08:03:20|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|7
1732089810000|2024-11-20 08:03:30|23.23|23.18|23.24|23.19|23.25|23.2|23.23|23.18|6
1732089820000|2024-11-20 08:03:40|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732089830000|2024-11-20 08:03:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732089840000|2024-11-20 08:04:00|23.26|23.21|23.23|23.18|23.27|23.22|23.23|23.18|6
1732089850000|2024-11-20 08:04:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|6
1732089860000|2024-11-20 08:04:20|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|5
1732089870000|2024-11-20 08:04:30|23.29|23.24|23.3|23.25|23.31|23.26|23.29|23.24|4
1732089880000|2024-11-20 08:04:40|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1732089890000|2024-11-20 08:04:50|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732089900000|2024-11-20 08:05:00|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|3
1732089910000|2024-11-20 08:05:10|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|4
1732089920000|2024-11-20 08:05:20|23.3|23.25|23.33|23.28|23.33|23.28|23.3|23.25|4
1732089930000|2024-11-20 08:05:30|23.34|23.29|23.35|23.3|23.36|23.31|23.34|23.29|6
1732089950000|2024-11-20 08:05:50|23.34|23.29|23.39|23.34|23.4|23.35|23.34|23.29|8
1732089960000|2024-11-20 08:06:00|23.38|23.33|23.39|23.34|23.41|23.36|23.38|23.33|8
1732089970000|2024-11-20 08:06:10|23.4|23.35|23.41|23.36|23.42|23.37|23.39|23.34|6
1732089980000|2024-11-20 08:06:20|23.42|23.37|23.42|23.37|23.44|23.39|23.41|23.36|7
1732089990000|2024-11-20 08:06:30|23.43|23.38|23.4|23.35|23.44|23.39|23.4|23.35|8
1732090000000|2024-11-20 08:06:40|23.39|23.34|23.45|23.4|23.45|23.4|23.39|23.34|6
1732090010000|2024-11-20 08:06:50|23.44|23.39|23.44|23.39|23.46|23.41|23.43|23.38|9
1732090020000|2024-11-20 08:07:00|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|6
1732090030000|2024-11-20 08:07:10|23.45|23.4|23.47|23.42|23.49|23.44|23.45|23.4|9
1732090040000|2024-11-20 08:07:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|5
1732090050000|2024-11-20 08:07:30|23.49|23.44|23.48|23.43|23.49|23.44|23.47|23.42|4
1732090060000|2024-11-20 08:07:40|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|8
1732090070000|2024-11-20 08:07:50|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732090080000|2024-11-20 08:08:00|23.47|23.42|23.47|23.42|23.49|23.44|23.47|23.42|7
1732090090000|2024-11-20 08:08:10|23.48|23.43|23.5|23.45|23.51|23.46|23.48|23.43|5
1732090100000|2024-11-20 08:08:20|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732090110000|2024-11-20 08:08:30|23.5|23.45|23.46|23.41|23.5|23.45|23.46|23.41|7
1732090120000|2024-11-20 08:08:40|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|6
1732090130000|2024-11-20 08:08:50|23.47|23.42|23.46|23.41|23.47|23.42|23.45|23.4|6
1732090140000|2024-11-20 08:09:00|23.47|23.42|23.49|23.44|23.5|23.45|23.47|23.42|6
1732090150000|2024-11-20 08:09:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732090160000|2024-11-20 08:09:20|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|3
1732090170000|2024-11-20 08:09:30|23.45|23.4|23.43|23.38|23.45|23.4|23.43|23.38|3
1732090190000|2024-11-20 08:09:50|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|2
1732090200000|2024-11-20 08:10:00|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|4
1732090210000|2024-11-20 08:10:10|23.44|23.39|23.46|23.41|23.47|23.42|23.44|23.39|4
1732090220000|2024-11-20 08:10:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732090230000|2024-11-20 08:10:30|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|4
1732090240000|2024-11-20 08:10:40|23.46|23.41|23.45|23.4|23.47|23.42|23.45|23.4|6
1732090250000|2024-11-20 08:10:50|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732090260000|2024-11-20 08:11:00|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732090270000|2024-11-20 08:11:10|23.46|23.41|23.46|23.41|23.47|23.42|23.45|23.4|5
1732090280000|2024-11-20 08:11:20|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|3
1732090290000|2024-11-20 08:11:30|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|7
1732090300000|2024-11-20 08:11:40|23.47|23.42|23.46|23.41|23.47|23.42|23.45|23.4|6
1732090310000|2024-11-20 08:11:50|23.45|23.4|23.41|23.36|23.45|23.4|23.41|23.36|5
1732090320000|2024-11-20 08:12:00|23.42|23.37|23.42|23.37|23.42|23.37|23.4|23.35|5
1732090330000|2024-11-20 08:12:10|23.41|23.36|23.43|23.38|23.43|23.38|23.41|23.36|3
1732090340000|2024-11-20 08:12:20|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|6
1732090350000|2024-11-20 08:12:30|23.44|23.39|23.51|23.46|23.52|23.47|23.43|23.38|9
1732090360000|2024-11-20 08:12:40|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732090370000|2024-11-20 08:12:50|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|3
1732090380000|2024-11-20 08:13:00|23.48|23.43|23.51|23.46|23.52|23.47|23.48|23.43|6
1732090400000|2024-11-20 08:13:20|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1732090410000|2024-11-20 08:13:30|23.53|23.48|23.56|23.51|23.56|23.51|23.53|23.48|10
1732090420000|2024-11-20 08:13:40|23.57|23.52|23.58|23.53|23.58|23.53|23.56|23.51|4
1732090430000|2024-11-20 08:13:50|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|4
1732090440000|2024-11-20 08:14:00|23.59|23.54|23.64|23.59|23.64|23.59|23.59|23.54|4
1732090450000|2024-11-20 08:14:10|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732090460000|2024-11-20 08:14:20|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|8
1732090470000|2024-11-20 08:14:30|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|7
1732090480000|2024-11-20 08:14:40|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|5
1732090490000|2024-11-20 08:14:50|23.7|23.65|23.69|23.64|23.71|23.66|23.69|23.64|4
1732090500000|2024-11-20 08:15:00|23.66|23.61|23.71|23.66|23.71|23.66|23.66|23.61|5
1732090510000|2024-11-20 08:15:10|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|4
1732090520000|2024-11-20 08:15:20|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|7
1732090530000|2024-11-20 08:15:30|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|4
1732090540000|2024-11-20 08:15:40|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|4
1732090550000|2024-11-20 08:15:50|23.75|23.7|23.72|23.67|23.75|23.7|23.72|23.67|3
1732090560000|2024-11-20 08:16:00|23.73|23.68|23.71|23.66|23.74|23.69|23.71|23.66|7
1732090570000|2024-11-20 08:16:10|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|3
1732090580000|2024-11-20 08:16:20|23.69|23.64|23.69|23.64|23.7|23.65|23.68|23.63|5
1732090590000|2024-11-20 08:16:30|23.7|23.65|23.68|23.63|23.7|23.65|23.67|23.62|4
1732090600000|2024-11-20 08:16:40|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|3
1732090610000|2024-11-20 08:16:50|23.72|23.67|23.72|23.67|23.73|23.68|23.71|23.66|5
1732090620000|2024-11-20 08:17:00|23.71|23.66|23.69|23.64|23.73|23.68|23.69|23.64|10
1732090630000|2024-11-20 08:17:10|23.68|23.63|23.65|23.6|23.68|23.63|23.62|23.57|9
1732090640000|2024-11-20 08:17:20|23.64|23.59|23.61|23.56|23.64|23.59|23.61|23.56|3
1732090650000|2024-11-20 08:17:30|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|3
1732090660000|2024-11-20 08:17:40|23.57|23.52|23.57|23.52|23.57|23.52|23.55|23.5|7
1732090670000|2024-11-20 08:17:50|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|5
1732090680000|2024-11-20 08:18:00|23.57|23.52|23.59|23.54|23.59|23.54|23.55|23.5|8
1732090690000|2024-11-20 08:18:10|23.6|23.55|23.63|23.58|23.63|23.58|23.58|23.53|8
1732090700000|2024-11-20 08:18:20|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|5
1732090710000|2024-11-20 08:18:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1732090720000|2024-11-20 08:18:40|23.61|23.56|23.58|23.53|23.61|23.56|23.58|23.53|6
1732090730000|2024-11-20 08:18:50|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|4
1732090740000|2024-11-20 08:19:00|23.57|23.52|23.55|23.5|23.58|23.53|23.55|23.5|5
1732090750000|2024-11-20 08:19:10|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732090760000|2024-11-20 08:19:20|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|8
1732090770000|2024-11-20 08:19:30|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|4
1732090780000|2024-11-20 08:19:40|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|4
1732090790000|2024-11-20 08:19:50|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|5
1732090800000|2024-11-20 08:20:00|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732090810000|2024-11-20 08:20:10|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|6
1732090820000|2024-11-20 08:20:20|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|6
1732090830000|2024-11-20 08:20:30|23.62|23.57|23.59|23.54|23.62|23.57|23.58|23.53|6
1732090840000|2024-11-20 08:20:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732090850000|2024-11-20 08:20:50|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|5
1732090860000|2024-11-20 08:21:00|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|7
1732090870000|2024-11-20 08:21:10|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732090880000|2024-11-20 08:21:20|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732090890000|2024-11-20 08:21:30|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|2
1732090900000|2024-11-20 08:21:40|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732090910000|2024-11-20 08:21:50|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|2
1732090920000|2024-11-20 08:22:00|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1732090930000|2024-11-20 08:22:10|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|3
1732090940000|2024-11-20 08:22:20|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732090950000|2024-11-20 08:22:30|23.54|23.49|23.56|23.51|23.56|23.51|23.51|23.46|8
1732090960000|2024-11-20 08:22:40|23.57|23.52|23.56|23.51|23.57|23.52|23.55|23.5|6
1732090970000|2024-11-20 08:22:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1732090980000|2024-11-20 08:23:00|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732090990000|2024-11-20 08:23:10|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732091000000|2024-11-20 08:23:20|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732091010000|2024-11-20 08:23:30|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732091020000|2024-11-20 08:23:40|23.57|23.52|23.59|23.54|23.6|23.55|23.57|23.52|6
1732091030000|2024-11-20 08:23:50|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|6
1732091040000|2024-11-20 08:24:00|23.58|23.53|23.58|23.53|23.58|23.53|23.56|23.51|7
1732091050000|2024-11-20 08:24:10|23.57|23.52|23.57|23.52|23.57|23.52|23.54|23.49|7
1732091060000|2024-11-20 08:24:20|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732091070000|2024-11-20 08:24:30|23.57|23.52|23.56|23.51|23.58|23.53|23.56|23.51|6
1732091080000|2024-11-20 08:24:40|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|5
1732091090000|2024-11-20 08:24:50|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732091100000|2024-11-20 08:25:00|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|5
1732091110000|2024-11-20 08:25:10|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732091120000|2024-11-20 08:25:20|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|6
1732091130000|2024-11-20 08:25:30|23.54|23.49|23.54|23.49|23.55|23.5|23.53|23.48|7
1732091160000|2024-11-20 08:26:00|23.53|23.48|23.51|23.46|23.53|23.48|23.51|23.46|4
1732091170000|2024-11-20 08:26:10|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|2
1732091200000|2024-11-20 08:26:40|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|3
1732091210000|2024-11-20 08:26:50|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732091220000|2024-11-20 08:27:00|23.56|23.51|23.58|23.53|23.58|23.53|23.54|23.49|6
1732091230000|2024-11-20 08:27:10|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|5
1732091240000|2024-11-20 08:27:20|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1732091250000|2024-11-20 08:27:30|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1732091260000|2024-11-20 08:27:40|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|3
1732091270000|2024-11-20 08:27:50|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732091400000|2024-11-20 08:30:00|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732091410000|2024-11-20 08:30:10|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732091420000|2024-11-20 08:30:20|23.49|23.44|23.6|23.55|23.6|23.55|23.49|23.44|8
1732091430000|2024-11-20 08:30:30|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|5
1732091440000|2024-11-20 08:30:40|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732091450000|2024-11-20 08:30:50|23.6|23.55|23.6|23.55|23.6|23.55|23.6|23.55|1
1732091460000|2024-11-20 08:31:00|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732091470000|2024-11-20 08:31:10|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732091480000|2024-11-20 08:31:20|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732091500000|2024-11-20 08:31:40|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732091510000|2024-11-20 08:31:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1732091520000|2024-11-20 08:32:00|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1732091620000|2024-11-20 08:33:40|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|3
1732091630000|2024-11-20 08:33:50|23.58|23.53|23.55|23.5|23.59|23.54|23.55|23.5|5
1732091640000|2024-11-20 08:34:00|23.56|23.51|23.56|23.51|23.58|23.53|23.56|23.51|4
1732091650000|2024-11-20 08:34:10|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732091660000|2024-11-20 08:34:20|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|2
1732091670000|2024-11-20 08:34:30|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732091680000|2024-11-20 08:34:40|23.54|23.49|23.56|23.51|23.56|23.51|23.53|23.48|4
1732091690000|2024-11-20 08:34:50|23.57|23.52|23.54|23.49|23.57|23.52|23.53|23.48|6
1732091700000|2024-11-20 08:35:00|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732091710000|2024-11-20 08:35:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732091720000|2024-11-20 08:35:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732091760000|2024-11-20 08:36:00|23.51|23.46|23.44|23.39|23.51|23.46|23.44|23.39|6
1732091770000|2024-11-20 08:36:10|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732091790000|2024-11-20 08:36:30|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|3
1732091800000|2024-11-20 08:36:40|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732091810000|2024-11-20 08:36:50|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732091820000|2024-11-20 08:37:00|23.46|23.41|23.43|23.38|23.46|23.41|23.43|23.38|5
1732091830000|2024-11-20 08:37:10|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732091840000|2024-11-20 08:37:20|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|4
1732091850000|2024-11-20 08:37:30|23.43|23.38|23.46|23.41|23.46|23.41|23.43|23.38|4
1732091860000|2024-11-20 08:37:40|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|4
1732091880000|2024-11-20 08:38:00|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1732091910000|2024-11-20 08:38:30|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732091920000|2024-11-20 08:38:40|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732091930000|2024-11-20 08:38:50|23.45|23.4|23.46|23.41|23.47|23.42|23.45|23.4|4
1732091940000|2024-11-20 08:39:00|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732091950000|2024-11-20 08:39:10|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1732091960000|2024-11-20 08:39:20|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|3
1732091970000|2024-11-20 08:39:30|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732091980000|2024-11-20 08:39:40|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732092000000|2024-11-20 08:40:00|23.45|23.4|23.46|23.41|23.46|23.41|23.44|23.39|4
1732092010000|2024-11-20 08:40:10|23.41|23.36|23.38|23.33|23.41|23.36|23.38|23.33|2
1732092020000|2024-11-20 08:40:20|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|3
1732092030000|2024-11-20 08:40:30|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|4
1732092040000|2024-11-20 08:40:40|23.42|23.37|23.44|23.39|23.44|23.39|23.42|23.37|3
1732092050000|2024-11-20 08:40:50|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732092060000|2024-11-20 08:41:00|23.43|23.38|23.42|23.37|23.44|23.39|23.42|23.37|3
1732092070000|2024-11-20 08:41:10|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732092080000|2024-11-20 08:41:20|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732092090000|2024-11-20 08:41:30|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|4
1732092110000|2024-11-20 08:41:50|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|3
1732092140000|2024-11-20 08:42:20|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732092160000|2024-11-20 08:42:40|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092170000|2024-11-20 08:42:50|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732092180000|2024-11-20 08:43:00|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092190000|2024-11-20 08:43:10|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732092200000|2024-11-20 08:43:20|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|5
1732092220000|2024-11-20 08:43:40|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732092230000|2024-11-20 08:43:50|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732092240000|2024-11-20 08:44:00|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732092250000|2024-11-20 08:44:10|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732092260000|2024-11-20 08:44:20|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732092270000|2024-11-20 08:44:30|23.4|23.35|23.4|23.35|23.4|23.35|23.39|23.34|3
1732092280000|2024-11-20 08:44:40|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732092290000|2024-11-20 08:44:50|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732092300000|2024-11-20 08:45:00|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732092310000|2024-11-20 08:45:10|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|2
1732092320000|2024-11-20 08:45:20|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|4
1732092330000|2024-11-20 08:45:30|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732092340000|2024-11-20 08:45:40|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732092350000|2024-11-20 08:45:50|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732092360000|2024-11-20 08:46:00|23.39|23.34|23.4|23.35|23.4|23.35|23.39|23.34|2
1732092370000|2024-11-20 08:46:10|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732092380000|2024-11-20 08:46:20|23.4|23.35|23.42|23.37|23.42|23.37|23.4|23.35|5
1732092390000|2024-11-20 08:46:30|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732092400000|2024-11-20 08:46:40|23.42|23.37|23.37|23.32|23.43|23.38|23.37|23.32|6
1732092410000|2024-11-20 08:46:50|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092420000|2024-11-20 08:47:00|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|3
1732092430000|2024-11-20 08:47:10|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092450000|2024-11-20 08:47:30|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092460000|2024-11-20 08:47:40|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|2
1732092470000|2024-11-20 08:47:50|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732092480000|2024-11-20 08:48:00|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|6
1732092490000|2024-11-20 08:48:10|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732092500000|2024-11-20 08:48:20|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|2
1732092510000|2024-11-20 08:48:30|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|3
1732092530000|2024-11-20 08:48:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092540000|2024-11-20 08:49:00|23.34|23.29|23.35|23.3|23.36|23.31|23.34|23.29|6
1732092550000|2024-11-20 08:49:10|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732092560000|2024-11-20 08:49:20|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092570000|2024-11-20 08:49:30|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732092580000|2024-11-20 08:49:40|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|2
1732092590000|2024-11-20 08:49:50|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732092600000|2024-11-20 08:50:00|23.34|23.29|23.37|23.32|23.37|23.32|23.34|23.29|8
1732092610000|2024-11-20 08:50:10|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092620000|2024-11-20 08:50:20|23.37|23.32|23.37|23.32|23.38|23.33|23.37|23.32|5
1732092630000|2024-11-20 08:50:30|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|3
1732092640000|2024-11-20 08:50:40|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732092650000|2024-11-20 08:50:50|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732092660000|2024-11-20 08:51:00|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092670000|2024-11-20 08:51:10|23.37|23.32|23.38|23.33|23.38|23.33|23.36|23.31|4
1732092680000|2024-11-20 08:51:20|23.37|23.32|23.37|23.32|23.38|23.33|23.36|23.31|5
1732092690000|2024-11-20 08:51:30|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092700000|2024-11-20 08:51:40|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732092720000|2024-11-20 08:52:00|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732092730000|2024-11-20 08:52:10|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|2
1732092750000|2024-11-20 08:52:30|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092760000|2024-11-20 08:52:40|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732092770000|2024-11-20 08:52:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732092780000|2024-11-20 08:53:00|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|6
1732092790000|2024-11-20 08:53:10|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732092800000|2024-11-20 08:53:20|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732092810000|2024-11-20 08:53:30|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732092820000|2024-11-20 08:53:40|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092830000|2024-11-20 08:53:50|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732092840000|2024-11-20 08:54:00|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092860000|2024-11-20 08:54:20|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|5
1732092870000|2024-11-20 08:54:30|23.37|23.32|23.37|23.32|23.38|23.33|23.37|23.32|3
1732092880000|2024-11-20 08:54:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732092890000|2024-11-20 08:54:50|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|4
1732092900000|2024-11-20 08:55:00|23.36|23.31|23.33|23.28|23.36|23.31|23.33|23.28|4
1732092930000|2024-11-20 08:55:30|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732092950000|2024-11-20 08:55:50|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732092960000|2024-11-20 08:56:00|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732092970000|2024-11-20 08:56:10|23.31|23.26|23.29|23.24|23.31|23.26|23.29|23.24|2
1732092980000|2024-11-20 08:56:20|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732092990000|2024-11-20 08:56:30|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|7
1732093000000|2024-11-20 08:56:40|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732093010000|2024-11-20 08:56:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732093030000|2024-11-20 08:57:10|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732093040000|2024-11-20 08:57:20|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732093050000|2024-11-20 08:57:30|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|4
1732093060000|2024-11-20 08:57:40|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732093070000|2024-11-20 08:57:50|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732093080000|2024-11-20 08:58:00|23.25|23.2|23.25|23.2|23.25|23.2|23.24|23.19|3
1732093090000|2024-11-20 08:58:10|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732093100000|2024-11-20 08:58:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732093110000|2024-11-20 08:58:30|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732093600000|2024-11-20 09:06:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732093610000|2024-11-20 09:06:50|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1732093620000|2024-11-20 09:07:00|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732093630000|2024-11-20 09:07:10|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|6
1732093640000|2024-11-20 09:07:20|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732093650000|2024-11-20 09:07:30|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|4
1732093660000|2024-11-20 09:07:40|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|3
1732093670000|2024-11-20 09:07:50|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|5
1732093680000|2024-11-20 09:08:00|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732093690000|2024-11-20 09:08:10|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1732093700000|2024-11-20 09:08:20|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732093710000|2024-11-20 09:08:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732093720000|2024-11-20 09:08:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732093730000|2024-11-20 09:08:50|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|3
1732093740000|2024-11-20 09:09:00|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1732093750000|2024-11-20 09:09:10|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1732093760000|2024-11-20 09:09:20|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732093770000|2024-11-20 09:09:30|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732093780000|2024-11-20 09:09:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732060880000|2024-11-20 00:01:20|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732061100000|2024-11-20 00:05:00|23.33|23.28|23.45|23.4|23.45|23.4|23.33|23.28|6
1732061110000|2024-11-20 00:05:10|23.44|23.39|23.41|23.36|23.46|23.41|23.41|23.36|6
1732061120000|2024-11-20 00:05:20|23.42|23.37|23.45|23.4|23.47|23.42|23.41|23.36|14
1732061130000|2024-11-20 00:05:30|23.46|23.41|23.42|23.37|23.46|23.41|23.42|23.37|4
1732061140000|2024-11-20 00:05:40|23.41|23.36|23.38|23.33|23.42|23.37|23.38|23.33|10
1732061150000|2024-11-20 00:05:50|23.39|23.34|23.39|23.34|23.4|23.35|23.37|23.32|11
1732061160000|2024-11-20 00:06:00|23.37|23.32|23.36|23.31|23.4|23.35|23.36|23.31|7
1732061170000|2024-11-20 00:06:10|23.35|23.3|23.33|23.28|23.35|23.3|23.31|23.26|11
1732061180000|2024-11-20 00:06:20|23.32|23.27|23.31|23.26|23.32|23.27|23.3|23.25|4
1732061190000|2024-11-20 00:06:30|23.32|23.27|23.33|23.28|23.33|23.28|23.31|23.26|10
1732061200000|2024-11-20 00:06:40|23.34|23.29|23.3|23.25|23.34|23.29|23.3|23.25|5
1732061210000|2024-11-20 00:06:50|23.29|23.24|23.28|23.23|23.29|23.24|23.27|23.22|6
1732061220000|2024-11-20 00:07:00|23.27|23.22|23.22|23.17|23.28|23.23|23.2|23.15|14
1732061230000|2024-11-20 00:07:10|23.23|23.18|23.24|23.19|23.24|23.19|23.22|23.17|4
1732061240000|2024-11-20 00:07:20|23.25|23.2|23.23|23.18|23.25|23.2|23.23|23.18|3
1732061250000|2024-11-20 00:07:30|23.22|23.17|23.24|23.19|23.24|23.19|23.21|23.16|5
1732061260000|2024-11-20 00:07:40|23.25|23.2|23.29|23.24|23.29|23.24|23.24|23.19|6
1732061270000|2024-11-20 00:07:50|23.28|23.23|23.29|23.24|23.3|23.25|23.28|23.23|8
1732061280000|2024-11-20 00:08:00|23.3|23.25|23.36|23.31|23.36|23.31|23.3|23.25|8
1732061290000|2024-11-20 00:08:10|23.37|23.32|23.41|23.36|23.41|23.36|23.37|23.32|4
1732061300000|2024-11-20 00:08:20|23.38|23.33|23.37|23.32|23.41|23.36|23.36|23.31|12
1732061310000|2024-11-20 00:08:30|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|7
1732061320000|2024-11-20 00:08:40|23.37|23.32|23.39|23.34|23.4|23.35|23.35|23.3|8
1732061330000|2024-11-20 00:08:50|23.38|23.33|23.37|23.32|23.38|23.33|23.36|23.31|4
1732061340000|2024-11-20 00:09:00|23.38|23.33|23.38|23.33|23.38|23.33|23.35|23.3|8
1732061350000|2024-11-20 00:09:10|23.37|23.32|23.38|23.33|23.38|23.33|23.35|23.3|6
1732061360000|2024-11-20 00:09:20|23.37|23.32|23.36|23.31|23.37|23.32|23.35|23.3|6
1732061370000|2024-11-20 00:09:30|23.37|23.32|23.36|23.31|23.38|23.33|23.35|23.3|9
1732061380000|2024-11-20 00:09:40|23.35|23.3|23.36|23.31|23.37|23.32|23.35|23.3|9
1732061390000|2024-11-20 00:09:50|23.35|23.3|23.34|23.29|23.36|23.31|23.34|23.29|6
1732061400000|2024-11-20 00:10:00|23.32|23.27|23.33|23.28|23.34|23.29|23.32|23.27|6
1732061410000|2024-11-20 00:10:10|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|3
1732061420000|2024-11-20 00:10:20|23.39|23.34|23.41|23.36|23.42|23.37|23.39|23.34|6
1732061430000|2024-11-20 00:10:30|23.4|23.35|23.33|23.28|23.4|23.35|23.3|23.25|10
1732061440000|2024-11-20 00:10:40|23.34|23.29|23.33|23.28|23.34|23.29|23.31|23.26|5
1732061450000|2024-11-20 00:10:50|23.34|23.29|23.33|23.28|23.34|23.29|23.32|23.27|3
1732061460000|2024-11-20 00:11:00|23.35|23.3|23.34|23.29|23.36|23.31|23.31|23.26|8
1732061470000|2024-11-20 00:11:10|23.35|23.3|23.43|23.38|23.44|23.39|23.35|23.3|12
1732061480000|2024-11-20 00:11:20|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|5
1732061490000|2024-11-20 00:11:30|23.43|23.38|23.41|23.36|23.43|23.38|23.41|23.36|7
1732061500000|2024-11-20 00:11:40|23.42|23.37|23.42|23.37|23.43|23.38|23.41|23.36|9
1732061510000|2024-11-20 00:11:50|23.41|23.36|23.42|23.37|23.42|23.37|23.41|23.36|4
1732061520000|2024-11-20 00:12:00|23.41|23.36|23.4|23.35|23.41|23.36|23.39|23.34|8
1732061530000|2024-11-20 00:12:10|23.39|23.34|23.42|23.37|23.42|23.37|23.39|23.34|9
1732061540000|2024-11-20 00:12:20|23.43|23.38|23.42|23.37|23.44|23.39|23.41|23.36|13
1732061550000|2024-11-20 00:12:30|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|11
1732061560000|2024-11-20 00:12:40|23.4|23.35|23.4|23.35|23.41|23.36|23.39|23.34|5
1732061570000|2024-11-20 00:12:50|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|3
1732061580000|2024-11-20 00:13:00|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|6
1732061590000|2024-11-20 00:13:10|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732061600000|2024-11-20 00:13:20|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|4
1732061610000|2024-11-20 00:13:30|23.4|23.35|23.38|23.33|23.42|23.37|23.37|23.32|11
1732061620000|2024-11-20 00:13:40|23.37|23.32|23.34|23.29|23.37|23.32|23.33|23.28|6
1732061630000|2024-11-20 00:13:50|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|4
1732061640000|2024-11-20 00:14:00|23.38|23.33|23.41|23.36|23.41|23.36|23.36|23.31|8
1732061650000|2024-11-20 00:14:10|23.4|23.35|23.37|23.32|23.4|23.35|23.36|23.31|8
1732061660000|2024-11-20 00:14:20|23.38|23.33|23.34|23.29|23.38|23.33|23.34|23.29|11
1732061670000|2024-11-20 00:14:30|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732061680000|2024-11-20 00:14:40|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|6
1732061690000|2024-11-20 00:14:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732061700000|2024-11-20 00:15:00|23.34|23.29|23.38|23.33|23.39|23.34|23.34|23.29|9
1732061710000|2024-11-20 00:15:10|23.39|23.34|23.38|23.33|23.39|23.34|23.36|23.31|8
1732061720000|2024-11-20 00:15:20|23.39|23.34|23.45|23.4|23.45|23.4|23.39|23.34|15
1732061730000|2024-11-20 00:15:30|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|5
1732061740000|2024-11-20 00:15:40|23.41|23.36|23.44|23.39|23.44|23.39|23.41|23.36|10
1732061750000|2024-11-20 00:15:50|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|5
1732061760000|2024-11-20 00:16:00|23.48|23.43|23.49|23.44|23.49|23.44|23.45|23.4|8
1732061770000|2024-11-20 00:16:10|23.5|23.45|23.55|23.5|23.56|23.51|23.5|23.45|8
1732061780000|2024-11-20 00:16:20|23.54|23.49|23.53|23.48|23.54|23.49|23.51|23.46|8
1732061790000|2024-11-20 00:16:30|23.52|23.47|23.53|23.48|23.55|23.5|23.5|23.45|16
1732061800000|2024-11-20 00:16:40|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|5
1732061810000|2024-11-20 00:16:50|23.53|23.48|23.48|23.43|23.53|23.48|23.48|23.43|8
1732061820000|2024-11-20 00:17:00|23.47|23.42|23.43|23.38|23.48|23.43|23.43|23.38|8
1732061830000|2024-11-20 00:17:10|23.42|23.37|23.4|23.35|23.42|23.37|23.39|23.34|5
1732061840000|2024-11-20 00:17:20|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732061850000|2024-11-20 00:17:30|23.41|23.36|23.42|23.37|23.43|23.38|23.41|23.36|8
1732061860000|2024-11-20 00:17:40|23.43|23.38|23.45|23.4|23.45|23.4|23.42|23.37|5
1732061870000|2024-11-20 00:17:50|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|3
1732061880000|2024-11-20 00:18:00|23.49|23.44|23.52|23.47|23.53|23.48|23.48|23.43|11
1732061890000|2024-11-20 00:18:10|23.51|23.46|23.5|23.45|23.52|23.47|23.5|23.45|4
1732061900000|2024-11-20 00:18:20|23.51|23.46|23.49|23.44|23.51|23.46|23.48|23.43|5
1732061910000|2024-11-20 00:18:30|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|3
1732061920000|2024-11-20 00:18:40|23.49|23.44|23.5|23.45|23.5|23.45|23.47|23.42|8
1732061930000|2024-11-20 00:18:50|23.49|23.44|23.49|23.44|23.5|23.45|23.49|23.44|3
1732061940000|2024-11-20 00:19:00|23.48|23.43|23.48|23.43|23.48|23.43|23.47|23.42|5
1732061950000|2024-11-20 00:19:10|23.49|23.44|23.5|23.45|23.5|23.45|23.48|23.43|6
1732061960000|2024-11-20 00:19:20|23.49|23.44|23.49|23.44|23.49|23.44|23.47|23.42|5
1732061970000|2024-11-20 00:19:30|23.5|23.45|23.6|23.55|23.62|23.57|23.49|23.44|9
1732061980000|2024-11-20 00:19:40|23.59|23.54|23.58|23.53|23.61|23.56|23.57|23.52|16
1732061990000|2024-11-20 00:19:50|23.57|23.52|23.59|23.54|23.6|23.55|23.57|23.52|15
1732062000000|2024-11-20 00:20:00|23.58|23.53|23.61|23.56|23.62|23.57|23.57|23.52|10
1732062010000|2024-11-20 00:20:10|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|6
1732062020000|2024-11-20 00:20:20|23.62|23.57|23.65|23.6|23.67|23.62|23.61|23.56|14
1732062030000|2024-11-20 00:20:30|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|8
1732062040000|2024-11-20 00:20:40|23.67|23.62|23.68|23.63|23.69|23.64|23.67|23.62|7
1732062050000|2024-11-20 00:20:50|23.67|23.62|23.75|23.7|23.76|23.71|23.67|23.62|10
1732062060000|2024-11-20 00:21:00|23.73|23.68|23.79|23.74|23.79|23.74|23.72|23.67|9
1732062070000|2024-11-20 00:21:10|23.78|23.73|23.8|23.75|23.82|23.77|23.77|23.72|9
1732062080000|2024-11-20 00:21:20|23.79|23.74|23.72|23.67|23.79|23.74|23.69|23.64|12
1732062090000|2024-11-20 00:21:30|23.73|23.68|23.82|23.77|23.85|23.8|23.73|23.68|11
1732062100000|2024-11-20 00:21:40|23.81|23.76|23.78|23.73|23.81|23.76|23.76|23.71|8
1732062110000|2024-11-20 00:21:50|23.77|23.72|23.71|23.66|23.77|23.72|23.71|23.66|10
1732062120000|2024-11-20 00:22:00|23.69|23.64|23.63|23.58|23.69|23.64|23.63|23.58|11
1732062130000|2024-11-20 00:22:10|23.61|23.56|23.64|23.59|23.64|23.59|23.6|23.55|10
1732062140000|2024-11-20 00:22:20|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|7
1732062150000|2024-11-20 00:22:30|23.66|23.61|23.66|23.61|23.67|23.62|23.64|23.59|11
1732062160000|2024-11-20 00:22:40|23.68|23.63|23.75|23.7|23.75|23.7|23.65|23.6|14
1732062170000|2024-11-20 00:22:50|23.76|23.71|23.83|23.78|23.83|23.78|23.76|23.71|18
1732062180000|2024-11-20 00:23:00|23.84|23.79|23.83|23.78|23.87|23.82|23.8|23.75|13
1732062190000|2024-11-20 00:23:10|23.82|23.77|23.84|23.79|23.84|23.79|23.74|23.69|23
1732062200000|2024-11-20 00:23:20|23.85|23.8|23.81|23.76|23.85|23.8|23.81|23.76|14
1732062210000|2024-11-20 00:23:30|23.82|23.77|23.76|23.71|23.82|23.77|23.76|23.71|7
1732062220000|2024-11-20 00:23:40|23.77|23.72|23.74|23.69|23.79|23.74|23.74|23.69|11
1732062230000|2024-11-20 00:23:50|23.73|23.68|23.74|23.69|23.74|23.69|23.71|23.66|11
1732062240000|2024-11-20 00:24:00|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|8
1732062250000|2024-11-20 00:24:10|23.69|23.64|23.67|23.62|23.7|23.65|23.67|23.62|7
1732062260000|2024-11-20 00:24:20|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|9
1732062270000|2024-11-20 00:24:30|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|9
1732062280000|2024-11-20 00:24:40|23.62|23.57|23.58|23.53|23.62|23.57|23.58|23.53|2
1732062290000|2024-11-20 00:24:50|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|8
1732062300000|2024-11-20 00:25:00|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|12
1732062310000|2024-11-20 00:25:10|23.57|23.52|23.58|23.53|23.58|23.53|23.56|23.51|4
1732062320000|2024-11-20 00:25:20|23.6|23.55|23.56|23.51|23.6|23.55|23.54|23.49|11
1732062330000|2024-11-20 00:25:30|23.55|23.5|23.54|23.49|23.56|23.51|23.54|23.49|4
1732062340000|2024-11-20 00:25:40|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|7
1732062350000|2024-11-20 00:25:50|23.54|23.49|23.55|23.5|23.55|23.5|23.52|23.47|8
1732062360000|2024-11-20 00:26:00|23.54|23.49|23.59|23.54|23.59|23.54|23.54|23.49|7
1732062370000|2024-11-20 00:26:10|23.6|23.55|23.59|23.54|23.61|23.56|23.59|23.54|6
1732062380000|2024-11-20 00:26:20|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|6
1732062390000|2024-11-20 00:26:30|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1732062400000|2024-11-20 00:26:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732062410000|2024-11-20 00:26:50|23.59|23.54|23.63|23.58|23.63|23.58|23.59|23.54|7
1732062420000|2024-11-20 00:27:00|23.62|23.57|23.69|23.64|23.7|23.65|23.62|23.57|11
1732062430000|2024-11-20 00:27:10|23.68|23.63|23.76|23.71|23.76|23.71|23.67|23.62|8
1732062440000|2024-11-20 00:27:20|23.77|23.72|23.74|23.69|23.81|23.76|23.74|23.69|17
1732062450000|2024-11-20 00:27:30|23.73|23.68|23.77|23.72|23.83|23.78|23.73|23.68|17
1732062460000|2024-11-20 00:27:40|23.76|23.71|23.78|23.73|23.82|23.77|23.76|23.71|18
1732062470000|2024-11-20 00:27:50|23.79|23.74|23.8|23.75|23.84|23.79|23.79|23.74|16
1732062480000|2024-11-20 00:28:00|23.79|23.74|23.79|23.74|23.84|23.79|23.77|23.72|14
1732062490000|2024-11-20 00:28:10|23.78|23.73|23.74|23.69|23.78|23.73|23.71|23.66|12
1732062500000|2024-11-20 00:28:20|23.72|23.67|23.77|23.72|23.77|23.72|23.72|23.67|12
1732062510000|2024-11-20 00:28:30|23.76|23.71|23.77|23.72|23.77|23.72|23.73|23.68|8
1732062520000|2024-11-20 00:28:40|23.78|23.73|23.77|23.72|23.8|23.75|23.76|23.71|12
1732062530000|2024-11-20 00:28:50|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|11
1732062540000|2024-11-20 00:29:00|23.78|23.73|23.64|23.59|23.78|23.73|23.64|23.59|16
1732062550000|2024-11-20 00:29:10|23.65|23.6|23.67|23.62|23.69|23.64|23.64|23.59|14
1732062560000|2024-11-20 00:29:20|23.66|23.61|23.66|23.61|23.67|23.62|23.64|23.59|10
1732062570000|2024-11-20 00:29:30|23.65|23.6|23.65|23.6|23.65|23.6|23.63|23.58|7
1732062580000|2024-11-20 00:29:40|23.64|23.59|23.66|23.61|23.67|23.62|23.63|23.58|7
1732062590000|2024-11-20 00:29:50|23.67|23.62|23.61|23.56|23.67|23.62|23.6|23.55|9
1732062600000|2024-11-20 00:30:00|23.62|23.57|23.55|23.5|23.63|23.58|23.55|23.5|13
1732062610000|2024-11-20 00:30:10|23.53|23.48|23.57|23.52|23.58|23.53|23.53|23.48|14
1732062620000|2024-11-20 00:30:20|23.56|23.51|23.53|23.48|23.57|23.52|23.53|23.48|10
1732062630000|2024-11-20 00:30:30|23.54|23.49|23.5|23.45|23.54|23.49|23.5|23.45|7
1732062640000|2024-11-20 00:30:40|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|9
1732062650000|2024-11-20 00:30:50|23.46|23.41|23.47|23.42|23.48|23.43|23.45|23.4|10
1732062660000|2024-11-20 00:31:00|23.48|23.43|23.46|23.41|23.48|23.43|23.44|23.39|11
1732062670000|2024-11-20 00:31:10|23.48|23.43|23.48|23.43|23.5|23.45|23.47|23.42|9
1732062680000|2024-11-20 00:31:20|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|5
1732062690000|2024-11-20 00:31:30|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|4
1732062700000|2024-11-20 00:31:40|23.48|23.43|23.54|23.49|23.54|23.49|23.48|23.43|5
1732062710000|2024-11-20 00:31:50|23.53|23.48|23.53|23.48|23.53|23.48|23.51|23.46|4
1732062720000|2024-11-20 00:32:00|23.55|23.5|23.58|23.53|23.58|23.53|23.52|23.47|8
1732062730000|2024-11-20 00:32:10|23.57|23.52|23.6|23.55|23.6|23.55|23.57|23.52|8
1732062740000|2024-11-20 00:32:20|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|6
1732062750000|2024-11-20 00:32:30|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1732062760000|2024-11-20 00:32:40|23.66|23.61|23.68|23.63|23.7|23.65|23.66|23.61|7
1732062770000|2024-11-20 00:32:50|23.69|23.64|23.57|23.52|23.7|23.65|23.57|23.52|14
1732062780000|2024-11-20 00:33:00|23.56|23.51|23.48|23.43|23.56|23.51|23.48|23.43|12
1732062790000|2024-11-20 00:33:10|23.49|23.44|23.51|23.46|23.52|23.47|23.49|23.44|7
1732062800000|2024-11-20 00:33:20|23.52|23.47|23.53|23.48|23.54|23.49|23.51|23.46|9
1732062810000|2024-11-20 00:33:30|23.54|23.49|23.54|23.49|23.57|23.52|23.54|23.49|8
1732062820000|2024-11-20 00:33:40|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|6
1732062830000|2024-11-20 00:33:50|23.52|23.47|23.51|23.46|23.53|23.48|23.51|23.46|4
1732062840000|2024-11-20 00:34:00|23.5|23.45|23.49|23.44|23.5|23.45|23.48|23.43|7
1732062850000|2024-11-20 00:34:10|23.5|23.45|23.5|23.45|23.53|23.48|23.49|23.44|11
1732062860000|2024-11-20 00:34:20|23.51|23.46|23.45|23.4|23.51|23.46|23.44|23.39|11
1732062870000|2024-11-20 00:34:30|23.46|23.41|23.45|23.4|23.47|23.42|23.43|23.38|8
1732062880000|2024-11-20 00:34:40|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|6
1732062890000|2024-11-20 00:34:50|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|4
1732062900000|2024-11-20 00:35:00|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|6
1732062910000|2024-11-20 00:35:10|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|8
1732062920000|2024-11-20 00:35:20|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|6
1732062930000|2024-11-20 00:35:30|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|4
1732062940000|2024-11-20 00:35:40|23.42|23.37|23.42|23.37|23.42|23.37|23.4|23.35|7
1732062950000|2024-11-20 00:35:50|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|7
1732062960000|2024-11-20 00:36:00|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|6
1732062970000|2024-11-20 00:36:10|23.52|23.47|23.51|23.46|23.52|23.47|23.49|23.44|8
1732062980000|2024-11-20 00:36:20|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|7
1732062990000|2024-11-20 00:36:30|23.51|23.46|23.53|23.48|23.53|23.48|23.5|23.45|5
1732063000000|2024-11-20 00:36:40|23.54|23.49|23.5|23.45|23.54|23.49|23.5|23.45|7
1732063010000|2024-11-20 00:36:50|23.49|23.44|23.45|23.4|23.5|23.45|23.45|23.4|9
1732063020000|2024-11-20 00:37:00|23.43|23.38|23.43|23.38|23.44|23.39|23.4|23.35|10
1732063030000|2024-11-20 00:37:10|23.44|23.39|23.45|23.4|23.45|23.4|23.42|23.37|5
1732063040000|2024-11-20 00:37:20|23.44|23.39|23.5|23.45|23.51|23.46|23.44|23.39|11
1732063050000|2024-11-20 00:37:30|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|9
1732063060000|2024-11-20 00:37:40|23.47|23.42|23.49|23.44|23.5|23.45|23.47|23.42|8
1732063070000|2024-11-20 00:37:50|23.48|23.43|23.48|23.43|23.48|23.43|23.46|23.41|7
1732063080000|2024-11-20 00:38:00|23.49|23.44|23.51|23.46|23.51|23.46|23.49|23.44|7
1732063090000|2024-11-20 00:38:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|8
1732063100000|2024-11-20 00:38:20|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|6
1732063110000|2024-11-20 00:38:30|23.52|23.47|23.51|23.46|23.53|23.48|23.51|23.46|6
1732063120000|2024-11-20 00:38:40|23.5|23.45|23.49|23.44|23.5|23.45|23.48|23.43|5
1732063130000|2024-11-20 00:38:50|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|2
1732063140000|2024-11-20 00:39:00|23.48|23.43|23.43|23.38|23.48|23.43|23.43|23.38|5
1732063150000|2024-11-20 00:39:10|23.44|23.39|23.44|23.39|23.45|23.4|23.43|23.38|11
1732063160000|2024-11-20 00:39:20|23.45|23.4|23.42|23.37|23.45|23.4|23.42|23.37|6
1732063170000|2024-11-20 00:39:30|23.43|23.38|23.44|23.39|23.45|23.4|23.43|23.38|8
1732063180000|2024-11-20 00:39:40|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732063190000|2024-11-20 00:39:50|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|5
1732063200000|2024-11-20 00:40:00|23.47|23.42|23.54|23.49|23.57|23.52|23.47|23.42|10
1732063210000|2024-11-20 00:40:10|23.53|23.48|23.57|23.52|23.58|23.53|23.53|23.48|8
1732063220000|2024-11-20 00:40:20|23.58|23.53|23.63|23.58|23.63|23.58|23.58|23.53|5
1732063230000|2024-11-20 00:40:30|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|12
1732063240000|2024-11-20 00:40:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|4
1732063250000|2024-11-20 00:40:50|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|6
1732063260000|2024-11-20 00:41:00|23.7|23.65|23.73|23.68|23.74|23.69|23.7|23.65|8
1732063270000|2024-11-20 00:41:10|23.72|23.67|23.71|23.66|23.74|23.69|23.71|23.66|8
1732063280000|2024-11-20 00:41:20|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|8
1732063290000|2024-11-20 00:41:30|23.74|23.69|23.82|23.77|23.82|23.77|23.74|23.69|9
1732063300000|2024-11-20 00:41:40|23.81|23.76|23.84|23.79|23.85|23.8|23.81|23.76|6
1732063310000|2024-11-20 00:41:50|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|3
1732063320000|2024-11-20 00:42:00|23.84|23.79|23.8|23.75|23.84|23.79|23.78|23.73|10
1732063330000|2024-11-20 00:42:10|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732063630000|2024-11-20 00:47:10|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732063700000|2024-11-20 00:48:20|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|4
1732063710000|2024-11-20 00:48:30|23.65|23.6|23.63|23.58|23.66|23.61|23.63|23.58|7
1732063720000|2024-11-20 00:48:40|23.64|23.59|23.6|23.55|23.64|23.59|23.6|23.55|5
1732063730000|2024-11-20 00:48:50|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|7
1732063740000|2024-11-20 00:49:00|23.62|23.57|23.64|23.59|23.64|23.59|23.61|23.56|7
1732063750000|2024-11-20 00:49:10|23.65|23.6|23.66|23.61|23.68|23.63|23.65|23.6|8
1732063760000|2024-11-20 00:49:20|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|6
1732063770000|2024-11-20 00:49:30|23.65|23.6|23.66|23.61|23.67|23.62|23.64|23.59|6
1732063780000|2024-11-20 00:49:40|23.67|23.62|23.65|23.6|23.67|23.62|23.64|23.59|9
1732063790000|2024-11-20 00:49:50|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1732063800000|2024-11-20 00:50:00|23.65|23.6|23.64|23.59|23.67|23.62|23.64|23.59|10
1732063810000|2024-11-20 00:50:10|23.63|23.58|23.63|23.58|23.64|23.59|23.62|23.57|8
1732063820000|2024-11-20 00:50:20|23.62|23.57|23.65|23.6|23.65|23.6|23.62|23.57|6
1732063830000|2024-11-20 00:50:30|23.66|23.61|23.63|23.58|23.66|23.61|23.62|23.57|6
1732063840000|2024-11-20 00:50:40|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|7
1732063850000|2024-11-20 00:50:50|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|6
1732063860000|2024-11-20 00:51:00|23.65|23.6|23.61|23.56|23.65|23.6|23.61|23.56|8
1732063870000|2024-11-20 00:51:10|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|6
1732063880000|2024-11-20 00:51:20|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732063890000|2024-11-20 00:51:30|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1732063900000|2024-11-20 00:51:40|23.65|23.6|23.6|23.55|23.65|23.6|23.6|23.55|8
1732063910000|2024-11-20 00:51:50|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|5
1732063920000|2024-11-20 00:52:00|23.6|23.55|23.65|23.6|23.66|23.61|23.6|23.55|7
1732063930000|2024-11-20 00:52:10|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|4
1732063940000|2024-11-20 00:52:20|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|3
1732063950000|2024-11-20 00:52:30|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|3
1732063960000|2024-11-20 00:52:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|4
1732063970000|2024-11-20 00:52:50|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|3
1732063980000|2024-11-20 00:53:00|23.67|23.62|23.68|23.63|23.7|23.65|23.67|23.62|5
1732063990000|2024-11-20 00:53:10|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|4
1732064000000|2024-11-20 00:53:20|23.68|23.63|23.68|23.63|23.68|23.63|23.66|23.61|5
1732064010000|2024-11-20 00:53:30|23.69|23.64|23.68|23.63|23.71|23.66|23.68|23.63|6
1732064020000|2024-11-20 00:53:40|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|3
1732064030000|2024-11-20 00:53:50|23.7|23.65|23.69|23.64|23.71|23.66|23.67|23.62|8
1732064040000|2024-11-20 00:54:00|23.7|23.65|23.76|23.71|23.76|23.71|23.7|23.65|6
1732064050000|2024-11-20 00:54:10|23.77|23.72|23.73|23.68|23.77|23.72|23.73|23.68|5
1732064060000|2024-11-20 00:54:20|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732064070000|2024-11-20 00:54:30|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|3
1732064080000|2024-11-20 00:54:40|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732064090000|2024-11-20 00:54:50|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|5
1732064100000|2024-11-20 00:55:00|23.73|23.68|23.71|23.66|23.76|23.71|23.71|23.66|9
1732064110000|2024-11-20 00:55:10|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1732064120000|2024-11-20 00:55:20|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|4
1732064130000|2024-11-20 00:55:30|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|6
1732064140000|2024-11-20 00:55:40|23.78|23.73|23.8|23.75|23.8|23.75|23.76|23.71|6
1732064150000|2024-11-20 00:55:50|23.79|23.74|23.8|23.75|23.8|23.75|23.78|23.73|8
1732064160000|2024-11-20 00:56:00|23.81|23.76|23.83|23.78|23.86|23.81|23.81|23.76|16
1732064170000|2024-11-20 00:56:10|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|4
1732064180000|2024-11-20 00:56:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732064190000|2024-11-20 00:56:30|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|3
1732064200000|2024-11-20 00:56:40|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732064210000|2024-11-20 00:56:50|23.82|23.77|23.85|23.8|23.85|23.8|23.82|23.77|4
1732064220000|2024-11-20 00:57:00|23.84|23.79|23.82|23.77|23.85|23.8|23.82|23.77|6
1732064230000|2024-11-20 00:57:10|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|8
1732064240000|2024-11-20 00:57:20|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1732064260000|2024-11-20 00:57:40|23.8|23.75|23.78|23.73|23.82|23.77|23.78|23.73|6
1732064270000|2024-11-20 00:57:50|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732064280000|2024-11-20 00:58:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732064290000|2024-11-20 00:58:10|23.78|23.73|23.8|23.75|23.8|23.75|23.76|23.71|11
1732064300000|2024-11-20 00:58:20|23.79|23.74|23.8|23.75|23.82|23.77|23.79|23.74|8
1732064310000|2024-11-20 00:58:30|23.79|23.74|23.74|23.69|23.79|23.74|23.74|23.69|9
1732064320000|2024-11-20 00:58:40|23.75|23.7|23.74|23.69|23.75|23.7|23.72|23.67|14
1732064330000|2024-11-20 00:58:50|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|8
1732064340000|2024-11-20 00:59:00|23.73|23.68|23.73|23.68|23.74|23.69|23.71|23.66|11
1732064350000|2024-11-20 00:59:10|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|8
1732064360000|2024-11-20 00:59:20|23.7|23.65|23.69|23.64|23.7|23.65|23.68|23.63|6
1732064370000|2024-11-20 00:59:30|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|7
1732064380000|2024-11-20 00:59:40|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|7
1732064390000|2024-11-20 00:59:50|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|3
1732064400000|2024-11-20 01:00:00|23.63|23.58|23.54|23.49|23.63|23.58|23.54|23.49|14
1732064410000|2024-11-20 01:00:10|23.55|23.5|23.54|23.49|23.56|23.51|23.53|23.48|8
1732064420000|2024-11-20 01:00:20|23.55|23.5|23.54|23.49|23.55|23.5|23.53|23.48|10
1732064430000|2024-11-20 01:00:30|23.53|23.48|23.55|23.5|23.55|23.5|23.52|23.47|10
1732064440000|2024-11-20 01:00:40|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|9
1732064450000|2024-11-20 01:00:50|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|7
1732064460000|2024-11-20 01:01:00|23.58|23.53|23.61|23.56|23.61|23.56|23.57|23.52|8
1732064470000|2024-11-20 01:01:10|23.6|23.55|23.6|23.55|23.62|23.57|23.59|23.54|9
1732064480000|2024-11-20 01:01:20|23.61|23.56|23.63|23.58|23.64|23.59|23.61|23.56|6
1732064500000|2024-11-20 01:01:40|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732064510000|2024-11-20 01:01:50|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|7
1732064520000|2024-11-20 01:02:00|23.61|23.56|23.57|23.52|23.61|23.56|23.56|23.51|9
1732064530000|2024-11-20 01:02:10|23.56|23.51|23.62|23.57|23.62|23.57|23.56|23.51|5
1732064540000|2024-11-20 01:02:20|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|8
1732064550000|2024-11-20 01:02:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|6
1732064560000|2024-11-20 01:02:40|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|3
1732064570000|2024-11-20 01:02:50|23.64|23.59|23.64|23.59|23.65|23.6|23.62|23.57|8
1732064580000|2024-11-20 01:03:00|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|4
1732064590000|2024-11-20 01:03:10|23.63|23.58|23.68|23.63|23.69|23.64|23.63|23.58|7
1732064600000|2024-11-20 01:03:20|23.67|23.62|23.63|23.58|23.67|23.62|23.63|23.58|5
1732064610000|2024-11-20 01:03:30|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|6
1732064620000|2024-11-20 01:03:40|23.64|23.59|23.65|23.6|23.65|23.6|23.63|23.58|8
1732064630000|2024-11-20 01:03:50|23.64|23.59|23.67|23.62|23.67|23.62|23.64|23.59|4
1732064640000|2024-11-20 01:04:00|23.66|23.61|23.7|23.65|23.7|23.65|23.65|23.6|10
1732064650000|2024-11-20 01:04:10|23.69|23.64|23.71|23.66|23.71|23.66|23.68|23.63|7
1732064660000|2024-11-20 01:04:20|23.7|23.65|23.75|23.7|23.75|23.7|23.7|23.65|7
1732064670000|2024-11-20 01:04:30|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|6
1732064680000|2024-11-20 01:04:40|23.78|23.73|23.8|23.75|23.82|23.77|23.78|23.73|10
1732064690000|2024-11-20 01:04:50|23.81|23.76|23.84|23.79|23.84|23.79|23.78|23.73|14
1732064700000|2024-11-20 01:05:00|23.83|23.78|23.8|23.75|23.83|23.78|23.79|23.74|10
1732064710000|2024-11-20 01:05:10|23.79|23.74|23.74|23.69|23.79|23.74|23.73|23.68|10
1732064720000|2024-11-20 01:05:20|23.75|23.7|23.81|23.76|23.81|23.76|23.75|23.7|8
1732064730000|2024-11-20 01:05:30|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|6
1732064740000|2024-11-20 01:05:40|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|8
1732064750000|2024-11-20 01:05:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732064760000|2024-11-20 01:06:00|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|9
1732064770000|2024-11-20 01:06:10|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|7
1732064780000|2024-11-20 01:06:20|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|5
1732064790000|2024-11-20 01:06:30|23.76|23.71|23.73|23.68|23.78|23.73|23.73|23.68|8
1732064800000|2024-11-20 01:06:40|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1732064810000|2024-11-20 01:06:50|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|5
1732064820000|2024-11-20 01:07:00|23.72|23.67|23.7|23.65|23.72|23.67|23.68|23.63|13
1732064830000|2024-11-20 01:07:10|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|3
1732064840000|2024-11-20 01:07:20|23.7|23.65|23.69|23.64|23.71|23.66|23.69|23.64|6
1732064850000|2024-11-20 01:07:30|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|5
1732064860000|2024-11-20 01:07:40|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|9
1732064870000|2024-11-20 01:07:50|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732064880000|2024-11-20 01:08:00|23.7|23.65|23.65|23.6|23.73|23.68|23.65|23.6|11
1732064890000|2024-11-20 01:08:10|23.64|23.59|23.66|23.61|23.67|23.62|23.64|23.59|5
1732064900000|2024-11-20 01:08:20|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|7
1732064910000|2024-11-20 01:08:30|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|8
1732064920000|2024-11-20 01:08:40|23.66|23.61|23.65|23.6|23.67|23.62|23.64|23.59|12
1732064930000|2024-11-20 01:08:50|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|5
1732064940000|2024-11-20 01:09:00|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|7
1732064950000|2024-11-20 01:09:10|23.66|23.61|23.69|23.64|23.69|23.64|23.66|23.61|6
1732064960000|2024-11-20 01:09:20|23.68|23.63|23.64|23.59|23.68|23.63|23.64|23.59|5
1732064970000|2024-11-20 01:09:30|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|6
1732064980000|2024-11-20 01:09:40|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732064990000|2024-11-20 01:09:50|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732065000000|2024-11-20 01:10:00|23.64|23.59|23.66|23.61|23.69|23.64|23.64|23.59|9
1732065010000|2024-11-20 01:10:10|23.65|23.6|23.64|23.59|23.66|23.61|23.64|23.59|9
1732065020000|2024-11-20 01:10:20|23.65|23.6|23.69|23.64|23.69|23.64|23.64|23.59|13
1732065030000|2024-11-20 01:10:30|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|11
1732065040000|2024-11-20 01:10:40|23.69|23.64|23.65|23.6|23.69|23.64|23.65|23.6|7
1732065050000|2024-11-20 01:10:50|23.67|23.62|23.66|23.61|23.67|23.62|23.64|23.59|10
1732065060000|2024-11-20 01:11:00|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|8
1732065070000|2024-11-20 01:11:10|23.69|23.64|23.63|23.58|23.69|23.64|23.63|23.58|7
1732065080000|2024-11-20 01:11:20|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1732065090000|2024-11-20 01:11:30|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|7
1732065100000|2024-11-20 01:11:40|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|3
1732065110000|2024-11-20 01:11:50|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|5
1732065120000|2024-11-20 01:12:00|23.6|23.55|23.58|23.53|23.61|23.56|23.58|23.53|5
1732065130000|2024-11-20 01:12:10|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|7
1732065140000|2024-11-20 01:12:20|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|5
1732065150000|2024-11-20 01:12:30|23.62|23.57|23.61|23.56|23.63|23.58|23.61|23.56|8
1732065160000|2024-11-20 01:12:40|23.62|23.57|23.61|23.56|23.62|23.57|23.6|23.55|6
1732065170000|2024-11-20 01:12:50|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|6
1732065180000|2024-11-20 01:13:00|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|10
1732065190000|2024-11-20 01:13:10|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732065200000|2024-11-20 01:13:20|23.63|23.58|23.63|23.58|23.64|23.59|23.62|23.57|5
1732065210000|2024-11-20 01:13:30|23.64|23.59|23.59|23.54|23.64|23.59|23.59|23.54|10
1732065220000|2024-11-20 01:13:40|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732065230000|2024-11-20 01:13:50|23.57|23.52|23.51|23.46|23.57|23.52|23.51|23.46|9
1732065240000|2024-11-20 01:14:00|23.48|23.43|23.51|23.46|23.51|23.46|23.48|23.43|4
1732065250000|2024-11-20 01:14:10|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732065260000|2024-11-20 01:14:20|23.49|23.44|23.52|23.47|23.52|23.47|23.49|23.44|4
1732065780000|2024-11-20 01:23:00|23.41|23.36|23.27|23.22|23.41|23.36|23.27|23.22|8
1732065790000|2024-11-20 01:23:10|23.26|23.21|23.22|23.17|23.27|23.22|23.22|23.17|8
1732065800000|2024-11-20 01:23:20|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|8
1732065810000|2024-11-20 01:23:30|23.23|23.18|23.22|23.17|23.24|23.19|23.22|23.17|6
1732065820000|2024-11-20 01:23:40|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|8
1732065830000|2024-11-20 01:23:50|23.21|23.16|23.19|23.14|23.21|23.16|23.18|23.13|9
1732065840000|2024-11-20 01:24:00|23.18|23.13|23.17|23.12|23.19|23.14|23.16|23.11|10
1732065850000|2024-11-20 01:24:10|23.18|23.13|23.15|23.1|23.18|23.13|23.14|23.09|7
1732065860000|2024-11-20 01:24:20|23.16|23.11|23.15|23.1|23.16|23.11|23.14|23.09|8
1732065870000|2024-11-20 01:24:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|4
1732065880000|2024-11-20 01:24:40|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|4
1732065890000|2024-11-20 01:24:50|23.17|23.12|23.15|23.1|23.17|23.12|23.14|23.09|5
1732065900000|2024-11-20 01:25:00|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|5
1732065910000|2024-11-20 01:25:10|23.15|23.1|23.16|23.11|23.16|23.11|23.14|23.09|4
1732065920000|2024-11-20 01:25:20|23.15|23.1|23.11|23.06|23.15|23.1|23.11|23.06|4
1732065930000|2024-11-20 01:25:30|23.1|23.05|23.11|23.06|23.11|23.06|23.09|23.04|8
1732065940000|2024-11-20 01:25:40|23.12|23.07|23.1|23.05|23.12|23.07|23.1|23.05|11
1732065950000|2024-11-20 01:25:50|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732065960000|2024-11-20 01:26:00|23.11|23.06|23.16|23.11|23.17|23.12|23.11|23.06|6
1732065970000|2024-11-20 01:26:10|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732065980000|2024-11-20 01:26:20|23.16|23.11|23.17|23.12|23.17|23.12|23.15|23.1|4
1732065990000|2024-11-20 01:26:30|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|6
1732066000000|2024-11-20 01:26:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732066010000|2024-11-20 01:26:50|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732066020000|2024-11-20 01:27:00|23.16|23.11|23.2|23.15|23.21|23.16|23.16|23.11|7
1732066030000|2024-11-20 01:27:10|23.19|23.14|23.23|23.18|23.23|23.18|23.18|23.13|5
1732066040000|2024-11-20 01:27:20|23.22|23.17|23.18|23.13|23.22|23.17|23.18|23.13|6
1732066050000|2024-11-20 01:27:30|23.19|23.14|23.18|23.13|23.2|23.15|23.18|23.13|6
1732066060000|2024-11-20 01:27:40|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1732066070000|2024-11-20 01:27:50|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732066080000|2024-11-20 01:28:00|23.2|23.15|23.2|23.15|23.22|23.17|23.2|23.15|7
1732066090000|2024-11-20 01:28:10|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732066100000|2024-11-20 01:28:20|23.18|23.13|23.21|23.16|23.21|23.16|23.17|23.12|9
1732066110000|2024-11-20 01:28:30|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732066120000|2024-11-20 01:28:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732066130000|2024-11-20 01:28:50|23.19|23.14|23.17|23.12|23.19|23.14|23.17|23.12|3
1732066140000|2024-11-20 01:29:00|23.19|23.14|23.15|23.1|23.2|23.15|23.15|23.1|8
1732066150000|2024-11-20 01:29:10|23.14|23.09|23.14|23.09|23.14|23.09|23.13|23.08|3
1732066160000|2024-11-20 01:29:20|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732066170000|2024-11-20 01:29:30|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732066180000|2024-11-20 01:29:40|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732066190000|2024-11-20 01:29:50|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|8
1732066200000|2024-11-20 01:30:00|23.13|23.08|23.1|23.05|23.13|23.08|23.09|23.04|12
1732066210000|2024-11-20 01:30:10|23.11|23.06|23.09|23.04|23.12|23.07|23.09|23.04|5
1732066220000|2024-11-20 01:30:20|23.1|23.05|23.06|23.01|23.1|23.05|23.05|23|9
1732066230000|2024-11-20 01:30:30|23.07|23.02|23.06|23.01|23.08|23.03|23.06|23.01|8
1732066240000|2024-11-20 01:30:40|23.07|23.02|23.07|23.02|23.07|23.02|23.06|23.01|5
1732066250000|2024-11-20 01:30:50|23.09|23.04|23.1|23.05|23.1|23.05|23.08|23.03|9
1732066260000|2024-11-20 01:31:00|23.11|23.06|23.11|23.06|23.13|23.08|23.1|23.05|6
1732066270000|2024-11-20 01:31:10|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|8
1732066280000|2024-11-20 01:31:20|23.1|23.05|23.1|23.05|23.11|23.06|23.09|23.04|7
1732066290000|2024-11-20 01:31:30|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|7
1732066300000|2024-11-20 01:31:40|23.1|23.05|23.09|23.04|23.12|23.07|23.09|23.04|6
1732066310000|2024-11-20 01:31:50|23.1|23.05|23.11|23.06|23.12|23.07|23.09|23.04|6
1732066320000|2024-11-20 01:32:00|23.12|23.07|23.16|23.11|23.17|23.12|23.12|23.07|14
1732066330000|2024-11-20 01:32:10|23.17|23.12|23.2|23.15|23.2|23.15|23.17|23.12|8
1732066340000|2024-11-20 01:32:20|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1732066350000|2024-11-20 01:32:30|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732066360000|2024-11-20 01:32:40|23.26|23.21|23.3|23.25|23.32|23.27|23.26|23.21|9
1732066370000|2024-11-20 01:32:50|23.31|23.26|23.33|23.28|23.33|23.28|23.3|23.25|8
1732066380000|2024-11-20 01:33:00|23.36|23.31|23.37|23.32|23.39|23.34|23.35|23.3|6
1732066390000|2024-11-20 01:33:10|23.38|23.33|23.42|23.37|23.45|23.4|23.38|23.33|11
1732066400000|2024-11-20 01:33:20|23.41|23.36|23.47|23.42|23.47|23.42|23.4|23.35|8
1732066410000|2024-11-20 01:33:30|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|11
1732066420000|2024-11-20 01:33:40|23.49|23.44|23.48|23.43|23.51|23.46|23.48|23.43|10
1732066430000|2024-11-20 01:33:50|23.47|23.42|23.44|23.39|23.49|23.44|23.44|23.39|9
1732066440000|2024-11-20 01:34:00|23.45|23.4|23.49|23.44|23.49|23.44|23.45|23.4|11
1732066450000|2024-11-20 01:34:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|7
1732066460000|2024-11-20 01:34:20|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|5
1732066470000|2024-11-20 01:34:30|23.54|23.49|23.53|23.48|23.57|23.52|23.53|23.48|9
1732066480000|2024-11-20 01:34:40|23.52|23.47|23.49|23.44|23.53|23.48|23.49|23.44|7
1732066490000|2024-11-20 01:34:50|23.5|23.45|23.48|23.43|23.5|23.45|23.47|23.42|13
1732066500000|2024-11-20 01:35:00|23.47|23.42|23.38|23.33|23.47|23.42|23.38|23.33|12
1732066510000|2024-11-20 01:35:10|23.39|23.34|23.37|23.32|23.39|23.34|23.37|23.32|9
1732066520000|2024-11-20 01:35:20|23.38|23.33|23.34|23.29|23.38|23.33|23.34|23.29|11
1732066530000|2024-11-20 01:35:30|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|7
1732066540000|2024-11-20 01:35:40|23.38|23.33|23.36|23.31|23.38|23.33|23.35|23.3|15
1732066550000|2024-11-20 01:35:50|23.35|23.3|23.37|23.32|23.37|23.32|23.34|23.29|5
1732066560000|2024-11-20 01:36:00|23.38|23.33|23.4|23.35|23.41|23.36|23.38|23.33|7
1732066570000|2024-11-20 01:36:10|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732066580000|2024-11-20 01:36:20|23.39|23.34|23.42|23.37|23.43|23.38|23.38|23.33|11
1732066590000|2024-11-20 01:36:30|23.43|23.38|23.42|23.37|23.44|23.39|23.42|23.37|10
1732066600000|2024-11-20 01:36:40|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|7
1732066610000|2024-11-20 01:36:50|23.42|23.37|23.38|23.33|23.42|23.37|23.37|23.32|10
1732066620000|2024-11-20 01:37:00|23.39|23.34|23.37|23.32|23.41|23.36|23.36|23.31|11
1732066630000|2024-11-20 01:37:10|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|8
1732066640000|2024-11-20 01:37:20|23.41|23.36|23.44|23.39|23.46|23.41|23.41|23.36|9
1732066650000|2024-11-20 01:37:30|23.45|23.4|23.43|23.38|23.45|23.4|23.43|23.38|3
1732066660000|2024-11-20 01:37:40|23.44|23.39|23.44|23.39|23.44|23.39|23.42|23.37|4
1732066670000|2024-11-20 01:37:50|23.43|23.38|23.41|23.36|23.43|23.38|23.41|23.36|3
1732066680000|2024-11-20 01:38:00|23.4|23.35|23.46|23.41|23.49|23.44|23.4|23.35|12
1732066690000|2024-11-20 01:38:10|23.47|23.42|23.51|23.46|23.51|23.46|23.47|23.42|6
1732066700000|2024-11-20 01:38:20|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|6
1732066710000|2024-11-20 01:38:30|23.52|23.47|23.54|23.49|23.54|23.49|23.5|23.45|5
1732066720000|2024-11-20 01:38:40|23.53|23.48|23.62|23.57|23.62|23.57|23.53|23.48|11
1732066730000|2024-11-20 01:38:50|23.61|23.56|23.67|23.62|23.68|23.63|23.6|23.55|13
1732066740000|2024-11-20 01:39:00|23.74|23.69|23.82|23.77|23.83|23.78|23.74|23.69|18
1732066750000|2024-11-20 01:39:10|23.81|23.76|23.82|23.77|23.83|23.78|23.78|23.73|12
1732066760000|2024-11-20 01:39:20|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|6
1732066770000|2024-11-20 01:39:30|23.83|23.78|23.76|23.71|23.84|23.79|23.76|23.71|11
1732066780000|2024-11-20 01:39:40|23.75|23.7|23.78|23.73|23.8|23.75|23.75|23.7|14
1732066790000|2024-11-20 01:39:50|23.77|23.72|23.77|23.72|23.78|23.73|23.76|23.71|8
1732066800000|2024-11-20 01:40:00|23.78|23.73|23.74|23.69|23.78|23.73|23.73|23.68|9
1732066810000|2024-11-20 01:40:10|23.75|23.7|23.77|23.72|23.79|23.74|23.74|23.69|9
1732066820000|2024-11-20 01:40:20|23.76|23.71|23.74|23.69|23.77|23.72|23.74|23.69|5
1732066830000|2024-11-20 01:40:30|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|7
1732066840000|2024-11-20 01:40:40|23.74|23.69|23.72|23.67|23.74|23.69|23.72|23.67|3
1732066850000|2024-11-20 01:40:50|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|6
1732066860000|2024-11-20 01:41:00|23.77|23.72|23.73|23.68|23.77|23.72|23.72|23.67|9
1732066870000|2024-11-20 01:41:10|23.72|23.67|23.68|23.63|23.72|23.67|23.68|23.63|4
1732066880000|2024-11-20 01:41:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|6
1732066890000|2024-11-20 01:41:30|23.65|23.6|23.65|23.6|23.67|23.62|23.65|23.6|5
1732066900000|2024-11-20 01:41:40|23.66|23.61|23.69|23.64|23.7|23.65|23.65|23.6|13
1732066910000|2024-11-20 01:41:50|23.68|23.63|23.65|23.6|23.68|23.63|23.65|23.6|6
1732066920000|2024-11-20 01:42:00|23.66|23.61|23.66|23.61|23.69|23.64|23.66|23.61|11
1732066930000|2024-11-20 01:42:10|23.67|23.62|23.66|23.61|23.68|23.63|23.65|23.6|10
1732066940000|2024-11-20 01:42:20|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|10
1732066950000|2024-11-20 01:42:30|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|6
1732066960000|2024-11-20 01:42:40|23.64|23.59|23.69|23.64|23.69|23.64|23.63|23.58|9
1732066970000|2024-11-20 01:42:50|23.68|23.63|23.73|23.68|23.74|23.69|23.68|23.63|6
1732066980000|2024-11-20 01:43:00|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|4
1732066990000|2024-11-20 01:43:10|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|7
1732067000000|2024-11-20 01:43:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|4
1732067010000|2024-11-20 01:43:30|23.8|23.75|23.82|23.77|23.82|23.77|23.77|23.72|12
1732067020000|2024-11-20 01:43:40|23.81|23.76|23.82|23.77|23.82|23.77|23.8|23.75|6
1732067030000|2024-11-20 01:43:50|23.81|23.76|23.82|23.77|23.84|23.79|23.81|23.76|8
1732067040000|2024-11-20 01:44:00|23.84|23.79|23.78|23.73|23.86|23.81|23.78|23.73|12
1732067050000|2024-11-20 01:44:10|23.76|23.71|23.75|23.7|23.77|23.72|23.74|23.69|11
1732067060000|2024-11-20 01:44:20|23.76|23.71|23.75|23.7|23.78|23.73|23.74|23.69|9
1732067070000|2024-11-20 01:44:30|23.74|23.69|23.72|23.67|23.74|23.69|23.71|23.66|5
1732067080000|2024-11-20 01:44:40|23.71|23.66|23.7|23.65|23.71|23.66|23.66|23.61|9
1732067090000|2024-11-20 01:44:50|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|9
1732067100000|2024-11-20 01:45:00|23.78|23.73|23.73|23.68|23.78|23.73|23.71|23.66|10
1732067110000|2024-11-20 01:45:10|23.72|23.67|23.73|23.68|23.76|23.71|23.72|23.67|11
1732067120000|2024-11-20 01:45:20|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|7
1732067130000|2024-11-20 01:45:30|23.71|23.66|23.66|23.61|23.72|23.67|23.66|23.61|7
1732067140000|2024-11-20 01:45:40|23.67|23.62|23.69|23.64|23.7|23.65|23.67|23.62|9
1732067150000|2024-11-20 01:45:50|23.7|23.65|23.73|23.68|23.73|23.68|23.69|23.64|9
1732067160000|2024-11-20 01:46:00|23.74|23.69|23.73|23.68|23.77|23.72|23.73|23.68|8
1732067170000|2024-11-20 01:46:10|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|10
1732067180000|2024-11-20 01:46:20|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|5
1732067190000|2024-11-20 01:46:30|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|10
1732067200000|2024-11-20 01:46:40|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|5
1732067210000|2024-11-20 01:46:50|23.71|23.66|23.69|23.64|23.72|23.67|23.68|23.63|9
1732067220000|2024-11-20 01:47:00|23.7|23.65|23.7|23.65|23.72|23.67|23.68|23.63|11
1732067230000|2024-11-20 01:47:10|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|8
1732067240000|2024-11-20 01:47:20|23.69|23.64|23.69|23.64|23.71|23.66|23.68|23.63|9
1732067250000|2024-11-20 01:47:30|23.7|23.65|23.67|23.62|23.7|23.65|23.67|23.62|4
1732067260000|2024-11-20 01:47:40|23.66|23.61|23.67|23.62|23.68|23.63|23.66|23.61|8
1732067270000|2024-11-20 01:47:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|5
1732067280000|2024-11-20 01:48:00|23.67|23.62|23.65|23.6|23.68|23.63|23.65|23.6|7
1732067290000|2024-11-20 01:48:10|23.66|23.61|23.62|23.57|23.66|23.61|23.62|23.57|9
1732067300000|2024-11-20 01:48:20|23.61|23.56|23.59|23.54|23.63|23.58|23.59|23.54|9
1732067310000|2024-11-20 01:48:30|23.6|23.55|23.59|23.54|23.61|23.56|23.58|23.53|10
1732067320000|2024-11-20 01:48:40|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732067330000|2024-11-20 01:48:50|23.59|23.54|23.62|23.57|23.62|23.57|23.58|23.53|6
1732067340000|2024-11-20 01:49:00|23.61|23.56|23.66|23.61|23.7|23.65|23.61|23.56|14
1732067350000|2024-11-20 01:49:10|23.65|23.6|23.65|23.6|23.66|23.61|23.63|23.58|11
1732067360000|2024-11-20 01:49:20|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|9
1732067370000|2024-11-20 01:49:30|23.69|23.64|23.69|23.64|23.71|23.66|23.69|23.64|7
1732067380000|2024-11-20 01:49:40|23.68|23.63|23.66|23.61|23.69|23.64|23.66|23.61|7
1732067390000|2024-11-20 01:49:50|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1732067400000|2024-11-20 01:50:00|23.66|23.61|23.68|23.63|23.68|23.63|23.65|23.6|7
1732067410000|2024-11-20 01:50:10|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|10
1732067420000|2024-11-20 01:50:20|23.67|23.62|23.68|23.63|23.71|23.66|23.67|23.62|7
1732067430000|2024-11-20 01:50:30|23.7|23.65|23.74|23.69|23.74|23.69|23.69|23.64|6
1732067440000|2024-11-20 01:50:40|23.75|23.7|23.74|23.69|23.75|23.7|23.73|23.68|6
1732067450000|2024-11-20 01:50:50|23.73|23.68|23.7|23.65|23.74|23.69|23.7|23.65|8
1732067460000|2024-11-20 01:51:00|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|5
1732067470000|2024-11-20 01:51:10|23.68|23.63|23.68|23.63|23.68|23.63|23.66|23.61|7
1732067480000|2024-11-20 01:51:20|23.67|23.62|23.7|23.65|23.72|23.67|23.67|23.62|5
1732067490000|2024-11-20 01:51:30|23.69|23.64|23.74|23.69|23.74|23.69|23.68|23.63|13
1732067500000|2024-11-20 01:51:40|23.75|23.7|23.73|23.68|23.77|23.72|23.73|23.68|8
1732067510000|2024-11-20 01:51:50|23.72|23.67|23.68|23.63|23.72|23.67|23.68|23.63|7
1732067520000|2024-11-20 01:52:00|23.69|23.64|23.72|23.67|23.72|23.67|23.69|23.64|5
1732067530000|2024-11-20 01:52:10|23.74|23.69|23.75|23.7|23.77|23.72|23.74|23.69|7
1732067540000|2024-11-20 01:52:20|23.76|23.71|23.72|23.67|23.77|23.72|23.72|23.67|8
1732067550000|2024-11-20 01:52:30|23.73|23.68|23.72|23.67|23.73|23.68|23.71|23.66|9
1732067560000|2024-11-20 01:52:40|23.71|23.66|23.75|23.7|23.76|23.71|23.71|23.66|8
1732067570000|2024-11-20 01:52:50|23.74|23.69|23.77|23.72|23.77|23.72|23.73|23.68|10
1732067580000|2024-11-20 01:53:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732067590000|2024-11-20 01:53:10|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|5
1732067600000|2024-11-20 01:53:20|23.81|23.76|23.85|23.8|23.85|23.8|23.81|23.76|7
1732067610000|2024-11-20 01:53:30|23.84|23.79|23.88|23.83|23.88|23.83|23.83|23.78|12
1732067620000|2024-11-20 01:53:40|23.87|23.82|23.85|23.8|23.88|23.83|23.85|23.8|9
1732067630000|2024-11-20 01:53:50|23.84|23.79|23.84|23.79|23.85|23.8|23.83|23.78|7
1732067640000|2024-11-20 01:54:00|23.85|23.8|23.84|23.79|23.87|23.82|23.84|23.79|6
1732067650000|2024-11-20 01:54:10|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|8
1732067660000|2024-11-20 01:54:20|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|6
1732067670000|2024-11-20 01:54:30|23.77|23.72|23.74|23.69|23.78|23.73|23.74|23.69|12
1732067680000|2024-11-20 01:54:40|23.73|23.68|23.69|23.64|23.73|23.68|23.69|23.64|9
1732067690000|2024-11-20 01:54:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732067700000|2024-11-20 01:55:00|23.68|23.63|23.69|23.64|23.69|23.64|23.67|23.62|4
1732067710000|2024-11-20 01:55:10|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732067720000|2024-11-20 01:55:20|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|3
1732067730000|2024-11-20 01:55:30|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|4
1732067740000|2024-11-20 01:55:40|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|5
1732067750000|2024-11-20 01:55:50|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732067760000|2024-11-20 01:56:00|23.68|23.63|23.66|23.61|23.69|23.64|23.65|23.6|7
1732067770000|2024-11-20 01:56:10|23.67|23.62|23.68|23.63|23.68|23.63|23.65|23.6|7
1732067780000|2024-11-20 01:56:20|23.7|23.65|23.74|23.69|23.74|23.69|23.7|23.65|7
1732067790000|2024-11-20 01:56:30|23.73|23.68|23.73|23.68|23.73|23.68|23.71|23.66|7
1732067800000|2024-11-20 01:56:40|23.74|23.69|23.74|23.69|23.75|23.7|23.73|23.68|5
1732067810000|2024-11-20 01:56:50|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1732067820000|2024-11-20 01:57:00|23.78|23.73|23.79|23.74|23.79|23.74|23.77|23.72|4
1732067830000|2024-11-20 01:57:10|23.78|23.73|23.77|23.72|23.79|23.74|23.75|23.7|10
1732067840000|2024-11-20 01:57:20|23.76|23.71|23.76|23.71|23.76|23.71|23.73|23.68|6
1732067850000|2024-11-20 01:57:30|23.75|23.7|23.74|23.69|23.75|23.7|23.72|23.67|6
1732067860000|2024-11-20 01:57:40|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732067870000|2024-11-20 01:57:50|23.74|23.69|23.74|23.69|23.75|23.7|23.72|23.67|7
1732067880000|2024-11-20 01:58:00|23.75|23.7|23.77|23.72|23.78|23.73|23.74|23.69|13
1732067890000|2024-11-20 01:58:10|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|3
1732067900000|2024-11-20 01:58:20|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732067910000|2024-11-20 01:58:30|23.74|23.69|23.76|23.71|23.76|23.71|23.73|23.68|5
1732067920000|2024-11-20 01:58:40|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732067930000|2024-11-20 01:58:50|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|4
1732067940000|2024-11-20 01:59:00|23.73|23.68|23.71|23.66|23.73|23.68|23.69|23.64|8
1732067950000|2024-11-20 01:59:10|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|6
1732067960000|2024-11-20 01:59:20|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732067970000|2024-11-20 01:59:30|23.71|23.66|23.72|23.67|23.72|23.67|23.69|23.64|6
1732067980000|2024-11-20 01:59:40|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1732067990000|2024-11-20 01:59:50|23.75|23.7|23.77|23.72|23.78|23.73|23.75|23.7|8
1732068000000|2024-11-20 02:00:00|23.76|23.71|23.75|23.7|23.76|23.71|23.72|23.67|9
1732068010000|2024-11-20 02:00:10|23.76|23.71|23.71|23.66|23.76|23.71|23.71|23.66|7
1732068020000|2024-11-20 02:00:20|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|10
1732068030000|2024-11-20 02:00:30|23.72|23.67|23.75|23.7|23.78|23.73|23.72|23.67|9
1732068040000|2024-11-20 02:00:40|23.76|23.71|23.76|23.71|23.77|23.72|23.74|23.69|6
1732068050000|2024-11-20 02:00:50|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732068060000|2024-11-20 02:01:00|23.79|23.74|23.74|23.69|23.79|23.74|23.74|23.69|8
1732068070000|2024-11-20 02:01:10|23.73|23.68|23.75|23.7|23.75|23.7|23.72|23.67|4
1732068080000|2024-11-20 02:01:20|23.74|23.69|23.74|23.69|23.74|23.69|23.72|23.67|7
1732068090000|2024-11-20 02:01:30|23.75|23.7|23.74|23.69|23.76|23.71|23.74|23.69|6
1732068100000|2024-11-20 02:01:40|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|3
1732068110000|2024-11-20 02:01:50|23.74|23.69|23.71|23.66|23.74|23.69|23.7|23.65|7
1732068120000|2024-11-20 02:02:00|23.7|23.65|23.72|23.67|23.73|23.68|23.7|23.65|5
1732068130000|2024-11-20 02:02:10|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|9
1732068140000|2024-11-20 02:02:20|23.77|23.72|23.77|23.72|23.79|23.74|23.77|23.72|7
1732068150000|2024-11-20 02:02:30|23.78|23.73|23.76|23.71|23.78|23.73|23.75|23.7|9
1732068160000|2024-11-20 02:02:40|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|4
1732068170000|2024-11-20 02:02:50|23.73|23.68|23.77|23.72|23.77|23.72|23.73|23.68|8
1732068180000|2024-11-20 02:03:00|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|7
1732068190000|2024-11-20 02:03:10|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|3
1732068200000|2024-11-20 02:03:20|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732068210000|2024-11-20 02:03:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732068220000|2024-11-20 02:03:40|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732068230000|2024-11-20 02:03:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732068240000|2024-11-20 02:04:00|23.78|23.73|23.79|23.74|23.8|23.75|23.78|23.73|4
1732068250000|2024-11-20 02:04:10|23.78|23.73|23.72|23.67|23.78|23.73|23.71|23.66|9
1732068260000|2024-11-20 02:04:20|23.71|23.66|23.74|23.69|23.74|23.69|23.71|23.66|4
1732068270000|2024-11-20 02:04:30|23.73|23.68|23.74|23.69|23.75|23.7|23.73|23.68|4
1732068280000|2024-11-20 02:04:40|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|4
1732068290000|2024-11-20 02:04:50|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|8
1732068300000|2024-11-20 02:05:00|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|8
1732068310000|2024-11-20 02:05:10|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732068320000|2024-11-20 02:05:20|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|6
1732068330000|2024-11-20 02:05:30|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|6
1732068340000|2024-11-20 02:05:40|23.78|23.73|23.74|23.69|23.78|23.73|23.74|23.69|7
1732068350000|2024-11-20 02:05:50|23.73|23.68|23.71|23.66|23.73|23.68|23.7|23.65|5
1732068360000|2024-11-20 02:06:00|23.72|23.67|23.71|23.66|23.73|23.68|23.7|23.65|6
1732068370000|2024-11-20 02:06:10|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|8
1732068380000|2024-11-20 02:06:20|23.72|23.67|23.74|23.69|23.74|23.69|23.71|23.66|6
1732068390000|2024-11-20 02:06:30|23.75|23.7|23.74|23.69|23.76|23.71|23.74|23.69|4
1732068400000|2024-11-20 02:06:40|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|7
1732068410000|2024-11-20 02:06:50|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|3
1732068420000|2024-11-20 02:07:00|23.67|23.62|23.64|23.59|23.68|23.63|23.64|23.59|8
1732068430000|2024-11-20 02:07:10|23.65|23.6|23.67|23.62|23.68|23.63|23.64|23.59|7
1732068440000|2024-11-20 02:07:20|23.66|23.61|23.73|23.68|23.73|23.68|23.66|23.61|8
1732068450000|2024-11-20 02:07:30|23.74|23.69|23.72|23.67|23.74|23.69|23.72|23.67|5
1732068460000|2024-11-20 02:07:40|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|4
1732068470000|2024-11-20 02:07:50|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|7
1732068480000|2024-11-20 02:08:00|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|2
1732068490000|2024-11-20 02:08:10|23.71|23.66|23.7|23.65|23.72|23.67|23.7|23.65|4
1732068500000|2024-11-20 02:08:20|23.69|23.64|23.66|23.61|23.69|23.64|23.65|23.6|5
1732068510000|2024-11-20 02:08:30|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732068520000|2024-11-20 02:08:40|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1732068530000|2024-11-20 02:08:50|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732068540000|2024-11-20 02:09:00|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|7
1732068550000|2024-11-20 02:09:10|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|5
1732068560000|2024-11-20 02:09:20|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|4
1732068570000|2024-11-20 02:09:30|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|5
1732068580000|2024-11-20 02:09:40|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732068590000|2024-11-20 02:09:50|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732068600000|2024-11-20 02:10:00|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|5
1732068610000|2024-11-20 02:10:10|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|4
1732068620000|2024-11-20 02:10:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|4
1732068630000|2024-11-20 02:10:30|23.65|23.6|23.67|23.62|23.68|23.63|23.65|23.6|5
1732068640000|2024-11-20 02:10:40|23.66|23.61|23.67|23.62|23.69|23.64|23.66|23.61|6
1732068650000|2024-11-20 02:10:50|23.66|23.61|23.68|23.63|23.68|23.63|23.66|23.61|2
1732068660000|2024-11-20 02:11:00|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|6
1732068670000|2024-11-20 02:11:10|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|4
1732068680000|2024-11-20 02:11:20|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|4
1732068690000|2024-11-20 02:11:30|23.67|23.62|23.68|23.63|23.7|23.65|23.67|23.62|7
1732068700000|2024-11-20 02:11:40|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732068710000|2024-11-20 02:11:50|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|4
1732068720000|2024-11-20 02:12:00|23.66|23.61|23.71|23.66|23.71|23.66|23.66|23.61|10
1732068730000|2024-11-20 02:12:10|23.72|23.67|23.7|23.65|23.72|23.67|23.7|23.65|5
1732068740000|2024-11-20 02:12:20|23.69|23.64|23.67|23.62|23.69|23.64|23.66|23.61|5
1732068750000|2024-11-20 02:12:30|23.66|23.61|23.6|23.55|23.66|23.61|23.59|23.54|9
1732068760000|2024-11-20 02:12:40|23.59|23.54|23.6|23.55|23.61|23.56|23.59|23.54|4
1732068770000|2024-11-20 02:12:50|23.59|23.54|23.53|23.48|23.59|23.54|23.53|23.48|5
1732068780000|2024-11-20 02:13:00|23.54|23.49|23.49|23.44|23.54|23.49|23.49|23.44|9
1732068790000|2024-11-20 02:13:10|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|2
1732068800000|2024-11-20 02:13:20|23.5|23.45|23.51|23.46|23.51|23.46|23.49|23.44|4
1732068810000|2024-11-20 02:13:30|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732068820000|2024-11-20 02:13:40|23.51|23.46|23.54|23.49|23.54|23.49|23.51|23.46|8
1732068830000|2024-11-20 02:13:50|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732068840000|2024-11-20 02:14:00|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|4
1732068850000|2024-11-20 02:14:10|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1732068860000|2024-11-20 02:14:20|23.56|23.51|23.57|23.52|23.58|23.53|23.56|23.51|4
1732068870000|2024-11-20 02:14:30|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732068880000|2024-11-20 02:14:40|23.57|23.52|23.59|23.54|23.6|23.55|23.57|23.52|7
1732068890000|2024-11-20 02:14:50|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|5
1732068900000|2024-11-20 02:15:00|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|8
1732068910000|2024-11-20 02:15:10|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732068920000|2024-11-20 02:15:20|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|4
1732068930000|2024-11-20 02:15:30|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|6
1732068940000|2024-11-20 02:15:40|23.62|23.57|23.63|23.58|23.63|23.58|23.61|23.56|11
1732068950000|2024-11-20 02:15:50|23.62|23.57|23.6|23.55|23.63|23.58|23.6|23.55|11
1732068960000|2024-11-20 02:16:00|23.61|23.56|23.57|23.52|23.61|23.56|23.57|23.52|8
1732068970000|2024-11-20 02:16:10|23.58|23.53|23.52|23.47|23.58|23.53|23.52|23.47|7
1732068980000|2024-11-20 02:16:20|23.51|23.46|23.53|23.48|23.54|23.49|23.51|23.46|7
1732068990000|2024-11-20 02:16:30|23.54|23.49|23.53|23.48|23.55|23.5|23.52|23.47|10
1732069000000|2024-11-20 02:16:40|23.52|23.47|23.59|23.54|23.59|23.54|23.52|23.47|8
1732069010000|2024-11-20 02:16:50|23.6|23.55|23.62|23.57|23.62|23.57|23.6|23.55|3
1732069020000|2024-11-20 02:17:00|23.64|23.59|23.66|23.61|23.66|23.61|23.62|23.57|7
1732069030000|2024-11-20 02:17:10|23.67|23.62|23.68|23.63|23.69|23.64|23.66|23.61|6
1732069040000|2024-11-20 02:17:20|23.67|23.62|23.69|23.64|23.71|23.66|23.67|23.62|8
1732069050000|2024-11-20 02:17:30|23.7|23.65|23.7|23.65|23.7|23.65|23.68|23.63|8
1732069060000|2024-11-20 02:17:40|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|3
1732069070000|2024-11-20 02:17:50|23.74|23.69|23.78|23.73|23.78|23.73|23.73|23.68|7
1732069080000|2024-11-20 02:18:00|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|2
1732069090000|2024-11-20 02:18:10|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|4
1732069100000|2024-11-20 02:18:20|23.77|23.72|23.78|23.73|23.81|23.76|23.77|23.72|7
1732069110000|2024-11-20 02:18:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|6
1732069120000|2024-11-20 02:18:40|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|3
1732069130000|2024-11-20 02:18:50|23.76|23.71|23.82|23.77|23.83|23.78|23.76|23.71|7
1732069140000|2024-11-20 02:19:00|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732069150000|2024-11-20 02:19:10|23.83|23.78|23.83|23.78|23.84|23.79|23.82|23.77|9
1732069160000|2024-11-20 02:19:20|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|5
1732069170000|2024-11-20 02:19:30|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732069180000|2024-11-20 02:19:40|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732069190000|2024-11-20 02:19:50|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|2
1732069200000|2024-11-20 02:20:00|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732069210000|2024-11-20 02:20:10|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732069220000|2024-11-20 02:20:20|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732069230000|2024-11-20 02:20:30|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732069240000|2024-11-20 02:20:40|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|5
1732069260000|2024-11-20 02:21:00|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|5
1732069270000|2024-11-20 02:21:10|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732069280000|2024-11-20 02:21:20|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732069300000|2024-11-20 02:21:40|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732069310000|2024-11-20 02:21:50|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|6
1732069320000|2024-11-20 02:22:00|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|5
1732069330000|2024-11-20 02:22:10|23.78|23.73|23.76|23.71|23.78|23.73|23.75|23.7|9
1732069340000|2024-11-20 02:22:20|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732069350000|2024-11-20 02:22:30|23.76|23.71|23.79|23.74|23.79|23.74|23.76|23.71|5
1732069360000|2024-11-20 02:22:40|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732069380000|2024-11-20 02:23:00|23.78|23.73|23.81|23.76|23.81|23.76|23.78|23.73|4
1732069390000|2024-11-20 02:23:10|23.82|23.77|23.78|23.73|23.82|23.77|23.77|23.72|6
1732069400000|2024-11-20 02:23:20|23.79|23.74|23.79|23.74|23.8|23.75|23.78|23.73|7
1732069410000|2024-11-20 02:23:30|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732069420000|2024-11-20 02:23:40|23.79|23.74|23.79|23.74|23.8|23.75|23.79|23.74|5
1732069430000|2024-11-20 02:23:50|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732069440000|2024-11-20 02:24:00|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|6
1732069450000|2024-11-20 02:24:10|23.82|23.77|23.83|23.78|23.83|23.78|23.81|23.76|10
1732069460000|2024-11-20 02:24:20|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|3
1732069470000|2024-11-20 02:24:30|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|2
1732069480000|2024-11-20 02:24:40|23.87|23.82|23.87|23.82|23.87|23.82|23.85|23.8|5
1732069490000|2024-11-20 02:24:50|23.89|23.84|23.88|23.83|23.9|23.85|23.88|23.83|5
1732069500000|2024-11-20 02:25:00|23.9|23.85|24|23.95|24|23.95|23.9|23.85|16
1732069510000|2024-11-20 02:25:10|23.99|23.94|23.98|23.93|24|23.95|23.96|23.91|8
1732069520000|2024-11-20 02:25:20|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|3
1732069530000|2024-11-20 02:25:30|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|2
1732069540000|2024-11-20 02:25:40|23.98|23.93|23.98|23.93|23.99|23.94|23.97|23.92|7
1732069550000|2024-11-20 02:25:50|23.99|23.94|23.99|23.94|23.99|23.94|23.97|23.92|5
1732069560000|2024-11-20 02:26:00|24|23.95|24|23.95|24.01|23.96|23.99|23.94|7
1732069570000|2024-11-20 02:26:10|23.99|23.94|24|23.95|24|23.95|23.98|23.93|8
1732069580000|2024-11-20 02:26:20|23.99|23.94|24.02|23.97|24.02|23.97|23.99|23.94|4
1732069590000|2024-11-20 02:26:30|24.01|23.96|23.96|23.91|24.01|23.96|23.96|23.91|11
1732069600000|2024-11-20 02:26:40|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|3
1732069610000|2024-11-20 02:26:50|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|2
1732069620000|2024-11-20 02:27:00|23.96|23.91|23.96|23.91|23.96|23.91|23.95|23.9|3
1732069630000|2024-11-20 02:27:10|23.97|23.92|23.97|23.92|23.97|23.92|23.97|23.92|1
1732069640000|2024-11-20 02:27:20|23.99|23.94|23.99|23.94|23.99|23.94|23.98|23.93|5
1732069650000|2024-11-20 02:27:30|23.98|23.93|23.95|23.9|23.98|23.93|23.95|23.9|4
1732069660000|2024-11-20 02:27:40|23.94|23.89|23.92|23.87|23.94|23.89|23.9|23.85|7
1732069670000|2024-11-20 02:27:50|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1732069680000|2024-11-20 02:28:00|23.9|23.85|23.86|23.81|23.9|23.85|23.86|23.81|9
1732069690000|2024-11-20 02:28:10|23.85|23.8|23.83|23.78|23.85|23.8|23.83|23.78|3
1732069700000|2024-11-20 02:28:20|23.85|23.8|23.83|23.78|23.85|23.8|23.83|23.78|5
1732069710000|2024-11-20 02:28:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732069720000|2024-11-20 02:28:40|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732069730000|2024-11-20 02:28:50|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1732069740000|2024-11-20 02:29:00|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732069750000|2024-11-20 02:29:10|23.8|23.75|23.81|23.76|23.82|23.77|23.8|23.75|4
1732069770000|2024-11-20 02:29:30|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|3
1732069780000|2024-11-20 02:29:40|23.79|23.74|23.79|23.74|23.8|23.75|23.79|23.74|3
1732069790000|2024-11-20 02:29:50|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732069800000|2024-11-20 02:30:00|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|6
1732069810000|2024-11-20 02:30:10|23.78|23.73|23.78|23.73|23.79|23.74|23.77|23.72|7
1732069820000|2024-11-20 02:30:20|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|8
1732069830000|2024-11-20 02:30:30|23.75|23.7|23.74|23.69|23.75|23.7|23.73|23.68|5
1732069840000|2024-11-20 02:30:40|23.73|23.68|23.69|23.64|23.73|23.68|23.69|23.64|5
1732069850000|2024-11-20 02:30:50|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732069860000|2024-11-20 02:31:00|23.69|23.64|23.65|23.6|23.69|23.64|23.65|23.6|5
1732069870000|2024-11-20 02:31:10|23.66|23.61|23.65|23.6|23.67|23.62|23.64|23.59|6
1732069880000|2024-11-20 02:31:20|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732069890000|2024-11-20 02:31:30|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|5
1732069900000|2024-11-20 02:31:40|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|3
1732069910000|2024-11-20 02:31:50|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732069920000|2024-11-20 02:32:00|23.61|23.56|23.62|23.57|23.62|23.57|23.59|23.54|6
1732069930000|2024-11-20 02:32:10|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732069940000|2024-11-20 02:32:20|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|3
1732069950000|2024-11-20 02:32:30|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732069960000|2024-11-20 02:32:40|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732069970000|2024-11-20 02:32:50|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732069980000|2024-11-20 02:33:00|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|9
1732069990000|2024-11-20 02:33:10|23.72|23.67|23.73|23.68|23.74|23.69|23.72|23.67|4
1732070000000|2024-11-20 02:33:20|23.72|23.67|23.67|23.62|23.72|23.67|23.65|23.6|15
1732070010000|2024-11-20 02:33:30|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|10
1732070020000|2024-11-20 02:33:40|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|5
1732070030000|2024-11-20 02:33:50|23.68|23.63|23.64|23.59|23.69|23.64|23.64|23.59|9
1732070040000|2024-11-20 02:34:00|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|3
1732070050000|2024-11-20 02:34:10|23.63|23.58|23.61|23.56|23.66|23.61|23.61|23.56|12
1732070060000|2024-11-20 02:34:20|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|4
1732070070000|2024-11-20 02:34:30|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732070080000|2024-11-20 02:34:40|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732070090000|2024-11-20 02:34:50|23.63|23.58|23.62|23.57|23.64|23.59|23.62|23.57|4
1732070100000|2024-11-20 02:35:00|23.63|23.58|23.67|23.62|23.67|23.62|23.63|23.58|4
1732070110000|2024-11-20 02:35:10|23.66|23.61|23.7|23.65|23.7|23.65|23.65|23.6|8
1732070120000|2024-11-20 02:35:20|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|6
1732070130000|2024-11-20 02:35:30|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|6
1732070140000|2024-11-20 02:35:40|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|2
1732070150000|2024-11-20 02:35:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|5
1732070160000|2024-11-20 02:36:00|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|4
1732070170000|2024-11-20 02:36:10|23.67|23.62|23.66|23.61|23.69|23.64|23.66|23.61|6
1732070180000|2024-11-20 02:36:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|4
1732070190000|2024-11-20 02:36:30|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732070200000|2024-11-20 02:36:40|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732070210000|2024-11-20 02:36:50|23.61|23.56|23.59|23.54|23.61|23.56|23.58|23.53|5
1732070220000|2024-11-20 02:37:00|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1732070230000|2024-11-20 02:37:10|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732070240000|2024-11-20 02:37:20|23.59|23.54|23.52|23.47|23.59|23.54|23.52|23.47|8
1732070250000|2024-11-20 02:37:30|23.51|23.46|23.55|23.5|23.56|23.51|23.51|23.46|7
1732070260000|2024-11-20 02:37:40|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732070270000|2024-11-20 02:37:50|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|3
1732070280000|2024-11-20 02:38:00|23.54|23.49|23.51|23.46|23.55|23.5|23.51|23.46|6
1732070290000|2024-11-20 02:38:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|3
1732070300000|2024-11-20 02:38:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732070310000|2024-11-20 02:38:30|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|3
1732070320000|2024-11-20 02:38:40|23.51|23.46|23.52|23.47|23.53|23.48|23.51|23.46|4
1732070330000|2024-11-20 02:38:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732070340000|2024-11-20 02:39:00|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|5
1732070350000|2024-11-20 02:39:10|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732070360000|2024-11-20 02:39:20|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732070370000|2024-11-20 02:39:30|23.48|23.43|23.52|23.47|23.52|23.47|23.48|23.43|4
1732070380000|2024-11-20 02:39:40|23.53|23.48|23.51|23.46|23.53|23.48|23.51|23.46|7
1732070390000|2024-11-20 02:39:50|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1732070400000|2024-11-20 02:40:00|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732070410000|2024-11-20 02:40:10|23.53|23.48|23.54|23.49|23.56|23.51|23.53|23.48|5
1732070420000|2024-11-20 02:40:20|23.53|23.48|23.47|23.42|23.53|23.48|23.47|23.42|6
1732070430000|2024-11-20 02:40:30|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|3
1732070440000|2024-11-20 02:40:40|23.45|23.4|23.43|23.38|23.45|23.4|23.43|23.38|6
1732070450000|2024-11-20 02:40:50|23.44|23.39|23.41|23.36|23.44|23.39|23.41|23.36|4
1732070460000|2024-11-20 02:41:00|23.42|23.37|23.46|23.41|23.46|23.41|23.42|23.37|4
1732070470000|2024-11-20 02:41:10|23.45|23.4|23.43|23.38|23.45|23.4|23.42|23.37|5
1732070480000|2024-11-20 02:41:20|23.44|23.39|23.46|23.41|23.46|23.41|23.44|23.39|3
1732070490000|2024-11-20 02:41:30|23.45|23.4|23.46|23.41|23.46|23.41|23.44|23.39|4
1732070500000|2024-11-20 02:41:40|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732070510000|2024-11-20 02:41:50|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732070520000|2024-11-20 02:42:00|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|4
1732070530000|2024-11-20 02:42:10|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|5
1732070540000|2024-11-20 02:42:20|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|5
1732070550000|2024-11-20 02:42:30|23.47|23.42|23.48|23.43|23.48|23.43|23.46|23.41|4
1732070560000|2024-11-20 02:42:40|23.49|23.44|23.52|23.47|23.52|23.47|23.49|23.44|3
1732070570000|2024-11-20 02:42:50|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|5
1732070580000|2024-11-20 02:43:00|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732070590000|2024-11-20 02:43:10|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1732070600000|2024-11-20 02:43:20|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732070610000|2024-11-20 02:43:30|23.52|23.47|23.53|23.48|23.53|23.48|23.51|23.46|4
1732070620000|2024-11-20 02:43:40|23.52|23.47|23.47|23.42|23.52|23.47|23.47|23.42|7
1732070630000|2024-11-20 02:43:50|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|5
1732070640000|2024-11-20 02:44:00|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|7
1732070650000|2024-11-20 02:44:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732070660000|2024-11-20 02:44:20|23.53|23.48|23.53|23.48|23.55|23.5|23.53|23.48|4
1732070680000|2024-11-20 02:44:40|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732070690000|2024-11-20 02:44:50|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|3
1732070700000|2024-11-20 02:45:00|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|5
1732070710000|2024-11-20 02:45:10|23.58|23.53|23.59|23.54|23.6|23.55|23.58|23.53|4
1732070730000|2024-11-20 02:45:30|23.58|23.53|23.6|23.55|23.6|23.55|23.58|23.53|3
1732070740000|2024-11-20 02:45:40|23.59|23.54|23.57|23.52|23.6|23.55|23.57|23.52|7
1732070750000|2024-11-20 02:45:50|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|6
1732070760000|2024-11-20 02:46:00|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|3
1732070770000|2024-11-20 02:46:10|23.57|23.52|23.56|23.51|23.57|23.52|23.55|23.5|4
1732070780000|2024-11-20 02:46:20|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1732070790000|2024-11-20 02:46:30|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732070800000|2024-11-20 02:46:40|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|8
1732070810000|2024-11-20 02:46:50|23.57|23.52|23.56|23.51|23.59|23.54|23.56|23.51|4
1732070820000|2024-11-20 02:47:00|23.57|23.52|23.6|23.55|23.6|23.55|23.57|23.52|4
1732070830000|2024-11-20 02:47:10|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|3
1732070840000|2024-11-20 02:47:20|23.62|23.57|23.59|23.54|23.62|23.57|23.59|23.54|4
1732070850000|2024-11-20 02:47:30|23.6|23.55|23.61|23.56|23.64|23.59|23.6|23.55|9
1732070860000|2024-11-20 02:47:40|23.6|23.55|23.61|23.56|23.62|23.57|23.6|23.55|4
1732070870000|2024-11-20 02:47:50|23.62|23.57|23.62|23.57|23.63|23.58|23.61|23.56|7
1732070880000|2024-11-20 02:48:00|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|3
1732070890000|2024-11-20 02:48:10|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732070900000|2024-11-20 02:48:20|23.63|23.58|23.62|23.57|23.63|23.58|23.61|23.56|4
1732070910000|2024-11-20 02:48:30|23.63|23.58|23.63|23.58|23.65|23.6|23.62|23.57|5
1732070920000|2024-11-20 02:48:40|23.62|23.57|23.58|23.53|23.62|23.57|23.58|23.53|4
1732070930000|2024-11-20 02:48:50|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|4
1732070940000|2024-11-20 02:49:00|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|2
1732070950000|2024-11-20 02:49:10|23.62|23.57|23.64|23.59|23.65|23.6|23.62|23.57|7
1732070960000|2024-11-20 02:49:20|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732070970000|2024-11-20 02:49:30|23.63|23.58|23.67|23.62|23.67|23.62|23.63|23.58|5
1732070980000|2024-11-20 02:49:40|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732070990000|2024-11-20 02:49:50|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|5
1732071000000|2024-11-20 02:50:00|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|5
1732071010000|2024-11-20 02:50:10|23.64|23.59|23.64|23.59|23.64|23.59|23.62|23.57|5
1732071020000|2024-11-20 02:50:20|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|5
1732071030000|2024-11-20 02:50:30|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|5
1732071040000|2024-11-20 02:50:40|23.65|23.6|23.66|23.61|23.67|23.62|23.65|23.6|4
1732071050000|2024-11-20 02:50:50|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|3
1732071060000|2024-11-20 02:51:00|23.66|23.61|23.68|23.63|23.68|23.63|23.65|23.6|7
1732071070000|2024-11-20 02:51:10|23.69|23.64|23.69|23.64|23.69|23.64|23.67|23.62|9
1732071080000|2024-11-20 02:51:20|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|4
1732071090000|2024-11-20 02:51:30|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732071100000|2024-11-20 02:51:40|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|3
1732071110000|2024-11-20 02:51:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732071120000|2024-11-20 02:52:00|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|6
1732071130000|2024-11-20 02:52:10|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732071140000|2024-11-20 02:52:20|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|6
1732071150000|2024-11-20 02:52:30|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732071160000|2024-11-20 02:52:40|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|6
1732071170000|2024-11-20 02:52:50|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|2
1732071180000|2024-11-20 02:53:00|23.71|23.66|23.7|23.65|23.71|23.66|23.69|23.64|6
1732071190000|2024-11-20 02:53:10|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732071200000|2024-11-20 02:53:20|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732071210000|2024-11-20 02:53:30|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732071220000|2024-11-20 02:53:40|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|6
1732071230000|2024-11-20 02:53:50|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|3
1732071240000|2024-11-20 02:54:00|23.71|23.66|23.72|23.67|23.72|23.67|23.7|23.65|4
1732071250000|2024-11-20 02:54:10|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|5
1732071270000|2024-11-20 02:54:30|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732071280000|2024-11-20 02:54:40|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732071290000|2024-11-20 02:54:50|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|5
1732071300000|2024-11-20 02:55:00|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|3
1732071310000|2024-11-20 02:55:10|23.67|23.62|23.68|23.63|23.68|23.63|23.65|23.6|10
1732071320000|2024-11-20 02:55:20|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|6
1732071330000|2024-11-20 02:55:30|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|7
1732071340000|2024-11-20 02:55:40|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|7
1732071350000|2024-11-20 02:55:50|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|4
1732071360000|2024-11-20 02:56:00|23.68|23.63|23.65|23.6|23.68|23.63|23.65|23.6|6
1732071370000|2024-11-20 02:56:10|23.66|23.61|23.62|23.57|23.66|23.61|23.62|23.57|7
1732071380000|2024-11-20 02:56:20|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|6
1732071390000|2024-11-20 02:56:30|23.61|23.56|23.59|23.54|23.61|23.56|23.58|23.53|7
1732071400000|2024-11-20 02:56:40|23.58|23.53|23.43|23.38|23.58|23.53|23.43|23.38|10
1732071410000|2024-11-20 02:56:50|23.42|23.37|23.46|23.41|23.46|23.41|23.4|23.35|17
1732071420000|2024-11-20 02:57:00|23.47|23.42|23.45|23.4|23.47|23.42|23.42|23.37|15
1732071430000|2024-11-20 02:57:10|23.44|23.39|23.42|23.37|23.44|23.39|23.41|23.36|5
1732071440000|2024-11-20 02:57:20|23.41|23.36|23.41|23.36|23.41|23.36|23.39|23.34|9
1732071450000|2024-11-20 02:57:30|23.42|23.37|23.4|23.35|23.42|23.37|23.4|23.35|9
1732071460000|2024-11-20 02:57:40|23.39|23.34|23.42|23.37|23.42|23.37|23.39|23.34|10
1732071470000|2024-11-20 02:57:50|23.43|23.38|23.47|23.42|23.47|23.42|23.43|23.38|5
1732071480000|2024-11-20 02:58:00|23.48|23.43|23.5|23.45|23.5|23.45|23.47|23.42|6
1732071490000|2024-11-20 02:58:10|23.49|23.44|23.45|23.4|23.49|23.44|23.45|23.4|13
1732071500000|2024-11-20 02:58:20|23.46|23.41|23.48|23.43|23.48|23.43|23.45|23.4|13
1732071510000|2024-11-20 02:58:30|23.49|23.44|23.59|23.54|23.59|23.54|23.49|23.44|15
1732071520000|2024-11-20 02:58:40|23.6|23.55|23.5|23.45|23.6|23.55|23.5|23.45|11
1732071530000|2024-11-20 02:58:50|23.51|23.46|23.55|23.5|23.55|23.5|23.51|23.46|13
1732071540000|2024-11-20 02:59:00|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|10
1732071550000|2024-11-20 02:59:10|23.54|23.49|23.56|23.51|23.56|23.51|23.53|23.48|11
1732071560000|2024-11-20 02:59:20|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|8
1732071570000|2024-11-20 02:59:30|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|7
1732071580000|2024-11-20 02:59:40|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|5
1732071590000|2024-11-20 02:59:50|23.52|23.47|23.53|23.48|23.53|23.48|23.51|23.46|4
1732071600000|2024-11-20 03:00:00|23.52|23.47|23.57|23.52|23.57|23.52|23.52|23.47|8
1732071610000|2024-11-20 03:00:10|23.58|23.53|23.54|23.49|23.58|23.53|23.54|23.49|6
1732071620000|2024-11-20 03:00:20|23.55|23.5|23.55|23.5|23.57|23.52|23.55|23.5|9
1732071630000|2024-11-20 03:00:30|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|6
1732071640000|2024-11-20 03:00:40|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|5
1732071650000|2024-11-20 03:00:50|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|5
1732071660000|2024-11-20 03:01:00|23.56|23.51|23.54|23.49|23.58|23.53|23.54|23.49|6
1732071670000|2024-11-20 03:01:10|23.52|23.47|23.55|23.5|23.55|23.5|23.52|23.47|5
1732071680000|2024-11-20 03:01:20|23.56|23.51|23.58|23.53|23.58|23.53|23.55|23.5|4
1732071690000|2024-11-20 03:01:30|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732071700000|2024-11-20 03:01:40|23.53|23.48|23.52|23.47|23.53|23.48|23.49|23.44|10
1732071710000|2024-11-20 03:01:50|23.51|23.46|23.47|23.42|23.51|23.46|23.47|23.42|7
1732071720000|2024-11-20 03:02:00|23.49|23.44|23.49|23.44|23.49|23.44|23.48|23.43|3
1732071730000|2024-11-20 03:02:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|4
1732071740000|2024-11-20 03:02:20|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|4
1732071750000|2024-11-20 03:02:30|23.56|23.51|23.61|23.56|23.61|23.56|23.56|23.51|7
1732071760000|2024-11-20 03:02:40|23.62|23.57|23.61|23.56|23.63|23.58|23.6|23.55|8
1732071770000|2024-11-20 03:02:50|23.62|23.57|23.56|23.51|23.62|23.57|23.55|23.5|11
1732071780000|2024-11-20 03:03:00|23.55|23.5|23.58|23.53|23.58|23.53|23.55|23.5|6
1732071790000|2024-11-20 03:03:10|23.57|23.52|23.55|23.5|23.58|23.53|23.54|23.49|7
1732071800000|2024-11-20 03:03:20|23.56|23.51|23.58|23.53|23.59|23.54|23.55|23.5|11
1732071810000|2024-11-20 03:03:30|23.57|23.52|23.52|23.47|23.58|23.53|23.52|23.47|8
1732071820000|2024-11-20 03:03:40|23.51|23.46|23.51|23.46|23.53|23.48|23.51|23.46|7
1732071830000|2024-11-20 03:03:50|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732071840000|2024-11-20 03:04:00|23.52|23.47|23.53|23.48|23.53|23.48|23.49|23.44|13
1732071850000|2024-11-20 03:04:10|23.52|23.47|23.49|23.44|23.52|23.47|23.48|23.43|8
1732071860000|2024-11-20 03:04:20|23.5|23.45|23.45|23.4|23.5|23.45|23.45|23.4|8
1732071870000|2024-11-20 03:04:30|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|5
1732071880000|2024-11-20 03:04:40|23.45|23.4|23.46|23.41|23.47|23.42|23.44|23.39|5
1732071890000|2024-11-20 03:04:50|23.45|23.4|23.42|23.37|23.45|23.4|23.39|23.34|11
1732071900000|2024-11-20 03:05:00|23.41|23.36|23.39|23.34|23.41|23.36|23.38|23.33|6
1732071910000|2024-11-20 03:05:10|23.4|23.35|23.39|23.34|23.41|23.36|23.39|23.34|6
1732071920000|2024-11-20 03:05:20|23.4|23.35|23.38|23.33|23.4|23.35|23.38|23.33|7
1732071930000|2024-11-20 03:05:30|23.39|23.34|23.38|23.33|23.39|23.34|23.37|23.32|6
1732071940000|2024-11-20 03:05:40|23.37|23.32|23.39|23.34|23.39|23.34|23.37|23.32|3
1732071950000|2024-11-20 03:05:50|23.38|23.33|23.36|23.31|23.38|23.33|23.36|23.31|3
1732071960000|2024-11-20 03:06:00|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|2
1732071970000|2024-11-20 03:06:10|23.37|23.32|23.34|23.29|23.37|23.32|23.34|23.29|4
1732071980000|2024-11-20 03:06:20|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732071990000|2024-11-20 03:06:30|23.35|23.3|23.39|23.34|23.42|23.37|23.35|23.3|10
1732072000000|2024-11-20 03:06:40|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|4
1732072010000|2024-11-20 03:06:50|23.38|23.33|23.35|23.3|23.38|23.33|23.35|23.3|4
1732072020000|2024-11-20 03:07:00|23.34|23.29|23.3|23.25|23.35|23.3|23.3|23.25|9
1732072030000|2024-11-20 03:07:10|23.29|23.24|23.3|23.25|23.3|23.25|23.29|23.24|6
1732072040000|2024-11-20 03:07:20|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1732072050000|2024-11-20 03:07:30|23.3|23.25|23.33|23.28|23.33|23.28|23.28|23.23|8
1732072060000|2024-11-20 03:07:40|23.34|23.29|23.35|23.3|23.36|23.31|23.33|23.28|6
1732072070000|2024-11-20 03:07:50|23.34|23.29|23.35|23.3|23.36|23.31|23.34|23.29|6
1732072080000|2024-11-20 03:08:00|23.36|23.31|23.39|23.34|23.39|23.34|23.36|23.31|12
1732072090000|2024-11-20 03:08:10|23.38|23.33|23.38|23.33|23.4|23.35|23.38|23.33|7
1732072100000|2024-11-20 03:08:20|23.39|23.34|23.37|23.32|23.39|23.34|23.37|23.32|11
1732072110000|2024-11-20 03:08:30|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732072120000|2024-11-20 03:08:40|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732072140000|2024-11-20 03:09:00|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|4
1732072150000|2024-11-20 03:09:10|23.4|23.35|23.4|23.35|23.41|23.36|23.4|23.35|3
1732072160000|2024-11-20 03:09:20|23.39|23.34|23.36|23.31|23.39|23.34|23.36|23.31|4
1732072170000|2024-11-20 03:09:30|23.35|23.3|23.37|23.32|23.37|23.32|23.35|23.3|3
1732072180000|2024-11-20 03:09:40|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732072190000|2024-11-20 03:09:50|23.39|23.34|23.42|23.37|23.42|23.37|23.39|23.34|4
1732072200000|2024-11-20 03:10:00|23.44|23.39|23.4|23.35|23.46|23.41|23.4|23.35|9
1732072210000|2024-11-20 03:10:10|23.39|23.34|23.37|23.32|23.4|23.35|23.36|23.31|9
1732072220000|2024-11-20 03:10:20|23.38|23.33|23.39|23.34|23.4|23.35|23.38|23.33|3
1732072230000|2024-11-20 03:10:30|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|3
1732072240000|2024-11-20 03:10:40|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|2
1732072250000|2024-11-20 03:10:50|23.37|23.32|23.38|23.33|23.38|23.33|23.36|23.31|4
1732072260000|2024-11-20 03:11:00|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|4
1732072270000|2024-11-20 03:11:10|23.4|23.35|23.41|23.36|23.41|23.36|23.4|23.35|2
1732072280000|2024-11-20 03:11:20|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732072290000|2024-11-20 03:11:30|23.39|23.34|23.42|23.37|23.42|23.37|23.38|23.33|8
1732072300000|2024-11-20 03:11:40|23.41|23.36|23.42|23.37|23.44|23.39|23.41|23.36|5
1732072310000|2024-11-20 03:11:50|23.41|23.36|23.42|23.37|23.42|23.37|23.41|23.36|2
1732072320000|2024-11-20 03:12:00|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732072330000|2024-11-20 03:12:10|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|4
1732072340000|2024-11-20 03:12:20|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732072350000|2024-11-20 03:12:30|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732072360000|2024-11-20 03:12:40|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|4
1732072370000|2024-11-20 03:12:50|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|2
1732072380000|2024-11-20 03:13:00|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|4
1732072390000|2024-11-20 03:13:10|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732072400000|2024-11-20 03:13:20|23.59|23.54|23.63|23.58|23.63|23.58|23.59|23.54|5
1732072410000|2024-11-20 03:13:30|23.62|23.57|23.61|23.56|23.63|23.58|23.61|23.56|4
1732072420000|2024-11-20 03:13:40|23.6|23.55|23.61|23.56|23.61|23.56|23.59|23.54|8
1732072430000|2024-11-20 03:13:50|23.6|23.55|23.62|23.57|23.64|23.59|23.6|23.55|7
1732072440000|2024-11-20 03:14:00|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|3
1732072450000|2024-11-20 03:14:10|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|3
1732072460000|2024-11-20 03:14:20|23.59|23.54|23.54|23.49|23.59|23.54|23.54|23.49|6
1732072470000|2024-11-20 03:14:30|23.55|23.5|23.53|23.48|23.55|23.5|23.52|23.47|7
1732072480000|2024-11-20 03:14:40|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732072490000|2024-11-20 03:14:50|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732072500000|2024-11-20 03:15:00|23.5|23.45|23.44|23.39|23.5|23.45|23.44|23.39|7
1732072510000|2024-11-20 03:15:10|23.43|23.38|23.4|23.35|23.43|23.38|23.4|23.35|4
1732072520000|2024-11-20 03:15:20|23.42|23.37|23.42|23.37|23.42|23.37|23.41|23.36|3
1732072530000|2024-11-20 03:15:30|23.41|23.36|23.4|23.35|23.42|23.37|23.4|23.35|8
1732072540000|2024-11-20 03:15:40|23.39|23.34|23.39|23.34|23.39|23.34|23.37|23.32|7
1732072550000|2024-11-20 03:15:50|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732072560000|2024-11-20 03:16:00|23.39|23.34|23.36|23.31|23.39|23.34|23.36|23.31|6
1732072570000|2024-11-20 03:16:10|23.37|23.32|23.37|23.32|23.37|23.32|23.36|23.31|3
1732072580000|2024-11-20 03:16:20|23.38|23.33|23.37|23.32|23.39|23.34|23.37|23.32|8
1732072590000|2024-11-20 03:16:30|23.36|23.31|23.36|23.31|23.37|23.32|23.36|23.31|5
1732072600000|2024-11-20 03:16:40|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|4
1732072610000|2024-11-20 03:16:50|23.35|23.3|23.38|23.33|23.38|23.33|23.34|23.29|6
1732072620000|2024-11-20 03:17:00|23.37|23.32|23.32|23.27|23.37|23.32|23.32|23.27|6
1732072630000|2024-11-20 03:17:10|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1732072640000|2024-11-20 03:17:20|23.39|23.34|23.4|23.35|23.41|23.36|23.39|23.34|4
1732072650000|2024-11-20 03:17:30|23.39|23.34|23.35|23.3|23.39|23.34|23.35|23.3|4
1732072660000|2024-11-20 03:17:40|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|6
1732072670000|2024-11-20 03:17:50|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732072680000|2024-11-20 03:18:00|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|3
1732072690000|2024-11-20 03:18:10|23.36|23.31|23.37|23.32|23.37|23.32|23.33|23.28|7
1732072700000|2024-11-20 03:18:20|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|5
1732072710000|2024-11-20 03:18:30|23.37|23.32|23.35|23.3|23.37|23.32|23.34|23.29|5
1732072720000|2024-11-20 03:18:40|23.36|23.31|23.36|23.31|23.38|23.33|23.36|23.31|8
1732072730000|2024-11-20 03:18:50|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732072740000|2024-11-20 03:19:00|23.34|23.29|23.3|23.25|23.34|23.29|23.3|23.25|5
1732072750000|2024-11-20 03:19:10|23.29|23.24|23.29|23.24|23.3|23.25|23.29|23.24|3
1732072760000|2024-11-20 03:19:20|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|4
1732072770000|2024-11-20 03:19:30|23.28|23.23|23.28|23.23|23.29|23.24|23.28|23.23|3
1732072780000|2024-11-20 03:19:40|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|7
1732072790000|2024-11-20 03:19:50|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|2
1732072800000|2024-11-20 03:20:00|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732072810000|2024-11-20 03:20:10|23.25|23.2|23.25|23.2|23.27|23.22|23.25|23.2|7
1732072820000|2024-11-20 03:20:20|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732072830000|2024-11-20 03:20:30|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732073320000|2024-11-20 03:28:40|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732073330000|2024-11-20 03:28:50|23.28|23.23|23.26|23.21|23.29|23.24|23.25|23.2|7
1732073340000|2024-11-20 03:29:00|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732073350000|2024-11-20 03:29:10|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|4
1732073360000|2024-11-20 03:29:20|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732073370000|2024-11-20 03:29:30|23.27|23.22|23.26|23.21|23.28|23.23|23.26|23.21|6
1732073380000|2024-11-20 03:29:40|23.25|23.2|23.22|23.17|23.25|23.2|23.22|23.17|4
1732073390000|2024-11-20 03:29:50|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|4
1732073400000|2024-11-20 03:30:00|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732073410000|2024-11-20 03:30:10|23.21|23.16|23.23|23.18|23.23|23.18|23.21|23.16|7
1732073420000|2024-11-20 03:30:20|23.25|23.2|23.24|23.19|23.25|23.2|23.23|23.18|6
1732073430000|2024-11-20 03:30:30|23.23|23.18|23.18|23.13|23.23|23.18|23.18|23.13|5
1732073440000|2024-11-20 03:30:40|23.17|23.12|23.14|23.09|23.17|23.12|23.14|23.09|6
1732073450000|2024-11-20 03:30:50|23.15|23.1|23.14|23.09|23.15|23.1|23.13|23.08|10
1732073460000|2024-11-20 03:31:00|23.15|23.1|23.16|23.11|23.16|23.11|23.14|23.09|4
1732073470000|2024-11-20 03:31:10|23.17|23.12|23.18|23.13|23.18|23.13|23.17|23.12|2
1732073480000|2024-11-20 03:31:20|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732073490000|2024-11-20 03:31:30|23.16|23.11|23.13|23.08|23.16|23.11|23.13|23.08|10
1732073500000|2024-11-20 03:31:40|23.12|23.07|23.09|23.04|23.12|23.07|23.09|23.04|5
1732073510000|2024-11-20 03:31:50|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732073520000|2024-11-20 03:32:00|23.1|23.05|23.1|23.05|23.11|23.06|23.09|23.04|9
1732073530000|2024-11-20 03:32:10|23.09|23.04|23.11|23.06|23.11|23.06|23.08|23.03|7
1732073540000|2024-11-20 03:32:20|23.12|23.07|23.09|23.04|23.13|23.08|23.09|23.04|6
1732073550000|2024-11-20 03:32:30|23.08|23.03|23.09|23.04|23.1|23.05|23.08|23.03|6
1732073560000|2024-11-20 03:32:40|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732073570000|2024-11-20 03:32:50|23.09|23.04|23.09|23.04|23.09|23.04|23.08|23.03|3
1732073580000|2024-11-20 03:33:00|23.1|23.05|23.1|23.05|23.11|23.06|23.09|23.04|5
1732073590000|2024-11-20 03:33:10|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|6
1732073600000|2024-11-20 03:33:20|23.07|23.02|23.04|22.99|23.08|23.03|23.04|22.99|6
1732073610000|2024-11-20 03:33:30|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|2
1732073620000|2024-11-20 03:33:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732073630000|2024-11-20 03:33:50|23.04|22.99|23.03|22.98|23.04|22.99|23.02|22.97|4
1732073640000|2024-11-20 03:34:00|23.02|22.97|23|22.95|23.02|22.97|23|22.95|3
1732073650000|2024-11-20 03:34:10|22.99|22.94|22.99|22.94|22.99|22.94|22.97|22.92|6
1732073660000|2024-11-20 03:34:20|23|22.95|22.98|22.93|23.02|22.97|22.98|22.93|9
1732073670000|2024-11-20 03:34:30|22.97|22.92|22.98|22.93|22.99|22.94|22.97|22.92|6
1732073680000|2024-11-20 03:34:40|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732073690000|2024-11-20 03:34:50|22.95|22.9|22.93|22.88|22.95|22.9|22.92|22.87|4
1732073700000|2024-11-20 03:35:00|22.94|22.89|22.93|22.88|22.94|22.89|22.92|22.87|6
1732073710000|2024-11-20 03:35:10|22.92|22.87|22.95|22.9|22.98|22.93|22.92|22.87|12
1732073720000|2024-11-20 03:35:20|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|4
1732073730000|2024-11-20 03:35:30|22.96|22.91|22.92|22.87|22.96|22.91|22.92|22.87|7
1732073740000|2024-11-20 03:35:40|22.93|22.88|22.91|22.86|22.93|22.88|22.91|22.86|5
1732073750000|2024-11-20 03:35:50|22.9|22.85|22.94|22.89|22.95|22.9|22.9|22.85|11
1732073760000|2024-11-20 03:36:00|22.93|22.88|22.86|22.81|22.93|22.88|22.85|22.8|11
1732073770000|2024-11-20 03:36:10|22.87|22.82|22.84|22.79|22.87|22.82|22.81|22.76|12
1732073780000|2024-11-20 03:36:20|22.83|22.78|22.83|22.78|22.84|22.79|22.83|22.78|5
1732073790000|2024-11-20 03:36:30|22.81|22.76|22.83|22.78|22.83|22.78|22.81|22.76|7
1732073800000|2024-11-20 03:36:40|22.84|22.79|22.81|22.76|22.84|22.79|22.81|22.76|6
1732073810000|2024-11-20 03:36:50|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|2
1732073820000|2024-11-20 03:37:00|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|6
1732073830000|2024-11-20 03:37:10|22.85|22.8|22.86|22.81|22.86|22.81|22.83|22.78|6
1732073840000|2024-11-20 03:37:20|22.85|22.8|22.85|22.8|22.85|22.8|22.85|22.8|1
1732073850000|2024-11-20 03:37:30|22.86|22.81|22.87|22.82|22.87|22.82|22.82|22.77|7
1732073860000|2024-11-20 03:37:40|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|3
1732073870000|2024-11-20 03:37:50|22.87|22.82|22.85|22.8|22.88|22.83|22.85|22.8|5
1732073880000|2024-11-20 03:38:00|22.86|22.81|22.84|22.79|22.86|22.81|22.83|22.78|5
1732073890000|2024-11-20 03:38:10|22.83|22.78|22.84|22.79|22.85|22.8|22.83|22.78|4
1732073900000|2024-11-20 03:38:20|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|5
1732073910000|2024-11-20 03:38:30|22.82|22.77|22.84|22.79|22.84|22.79|22.82|22.77|3
1732073920000|2024-11-20 03:38:40|22.85|22.8|22.9|22.85|22.9|22.85|22.85|22.8|6
1732073930000|2024-11-20 03:38:50|22.89|22.84|22.92|22.87|22.92|22.87|22.88|22.83|5
1732073940000|2024-11-20 03:39:00|22.91|22.86|22.9|22.85|22.92|22.87|22.9|22.85|6
1732073950000|2024-11-20 03:39:10|22.91|22.86|22.91|22.86|22.93|22.88|22.91|22.86|5
1732073960000|2024-11-20 03:39:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732073970000|2024-11-20 03:39:30|22.92|22.87|22.9|22.85|22.92|22.87|22.89|22.84|5
1732073980000|2024-11-20 03:39:40|22.91|22.86|22.92|22.87|22.93|22.88|22.91|22.86|6
1732073990000|2024-11-20 03:39:50|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|2
1732074000000|2024-11-20 03:40:00|22.91|22.86|22.88|22.83|22.91|22.86|22.88|22.83|6
1732074010000|2024-11-20 03:40:10|22.87|22.82|22.88|22.83|22.89|22.84|22.87|22.82|4
1732074020000|2024-11-20 03:40:20|22.89|22.84|22.93|22.88|22.93|22.88|22.88|22.83|7
1732074030000|2024-11-20 03:40:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732074040000|2024-11-20 03:40:40|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|5
1732074050000|2024-11-20 03:40:50|22.87|22.82|22.89|22.84|22.9|22.85|22.87|22.82|9
1732074060000|2024-11-20 03:41:00|22.91|22.86|22.96|22.91|22.97|22.92|22.91|22.86|8
1732074070000|2024-11-20 03:41:10|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732074080000|2024-11-20 03:41:20|22.95|22.9|22.95|22.9|22.97|22.92|22.95|22.9|5
1732074090000|2024-11-20 03:41:30|22.96|22.91|23.02|22.97|23.02|22.97|22.96|22.91|6
1732074100000|2024-11-20 03:41:40|23.01|22.96|23.03|22.98|23.03|22.98|23|22.95|7
1732074110000|2024-11-20 03:41:50|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1732074120000|2024-11-20 03:42:00|23.05|23|23.04|22.99|23.05|23|23.04|22.99|2
1732074130000|2024-11-20 03:42:10|23.05|23|23.04|22.99|23.05|23|23.04|22.99|4
1732074140000|2024-11-20 03:42:20|23.05|23|23.05|23|23.05|23|23.05|23|1
1732074150000|2024-11-20 03:42:30|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732074160000|2024-11-20 03:42:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732074170000|2024-11-20 03:42:50|23.04|22.99|23.03|22.98|23.04|22.99|23.03|22.98|4
1732074180000|2024-11-20 03:43:00|23.02|22.97|23.04|22.99|23.04|22.99|23.01|22.96|5
1732074190000|2024-11-20 03:43:10|23.05|23|23.07|23.02|23.07|23.02|23.05|23|3
1732074200000|2024-11-20 03:43:20|23.06|23.01|23.07|23.02|23.08|23.03|23.06|23.01|4
1732074210000|2024-11-20 03:43:30|23.08|23.03|23.05|23|23.08|23.03|23.05|23|4
1732074220000|2024-11-20 03:43:40|23.06|23.01|23.1|23.05|23.1|23.05|23.06|23.01|5
1732074230000|2024-11-20 03:43:50|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732074240000|2024-11-20 03:44:00|23.09|23.04|23.06|23.01|23.09|23.04|23.06|23.01|6
1732074250000|2024-11-20 03:44:10|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732074260000|2024-11-20 03:44:20|23.07|23.02|23.07|23.02|23.08|23.03|23.07|23.02|3
1732074270000|2024-11-20 03:44:30|23.06|23.01|23.02|22.97|23.06|23.01|23.02|22.97|6
1732074280000|2024-11-20 03:44:40|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732074290000|2024-11-20 03:44:50|23.02|22.97|23.05|23|23.05|23|23.02|22.97|4
1732074300000|2024-11-20 03:45:00|23.04|22.99|23.01|22.96|23.04|22.99|23.01|22.96|4
1732074310000|2024-11-20 03:45:10|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732074320000|2024-11-20 03:45:20|23.03|22.98|23.08|23.03|23.08|23.03|23.03|22.98|5
1732074330000|2024-11-20 03:45:30|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|6
1732074340000|2024-11-20 03:45:40|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732074350000|2024-11-20 03:45:50|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732074360000|2024-11-20 03:46:00|23.08|23.03|23.05|23|23.09|23.04|23.05|23|7
1732074380000|2024-11-20 03:46:20|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732074390000|2024-11-20 03:46:30|23.04|22.99|23.02|22.97|23.04|22.99|23.02|22.97|3
1732074410000|2024-11-20 03:46:50|23.01|22.96|23.01|22.96|23.01|22.96|23.01|22.96|1
1732074420000|2024-11-20 03:47:00|23|22.95|23.01|22.96|23.01|22.96|22.98|22.93|6
1732074430000|2024-11-20 03:47:10|23.02|22.97|23.01|22.96|23.04|22.99|23.01|22.96|8
1732074440000|2024-11-20 03:47:20|23|22.95|22.99|22.94|23|22.95|22.99|22.94|2
1732074450000|2024-11-20 03:47:30|22.98|22.93|23.01|22.96|23.01|22.96|22.98|22.93|5
1732074460000|2024-11-20 03:47:40|23.02|22.97|23.04|22.99|23.04|22.99|23.02|22.97|3
1732074470000|2024-11-20 03:47:50|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732074480000|2024-11-20 03:48:00|23.02|22.97|23.01|22.96|23.03|22.98|23.01|22.96|6
1732074490000|2024-11-20 03:48:10|23.02|22.97|22.99|22.94|23.02|22.97|22.99|22.94|4
1732074500000|2024-11-20 03:48:20|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|2
1732074510000|2024-11-20 03:48:30|22.98|22.93|22.98|22.93|22.99|22.94|22.97|22.92|5
1732074520000|2024-11-20 03:48:40|22.99|22.94|23.01|22.96|23.01|22.96|22.98|22.93|7
1732074530000|2024-11-20 03:48:50|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732074540000|2024-11-20 03:49:00|23|22.95|23|22.95|23.01|22.96|23|22.95|3
1732074550000|2024-11-20 03:49:10|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|8
1732074560000|2024-11-20 03:49:20|22.93|22.88|22.96|22.91|22.96|22.91|22.93|22.88|10
1732074570000|2024-11-20 03:49:30|22.95|22.9|22.94|22.89|22.95|22.9|22.93|22.88|10
1732074580000|2024-11-20 03:49:40|22.93|22.88|22.95|22.9|22.96|22.91|22.93|22.88|5
1732074590000|2024-11-20 03:49:50|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|4
1732074600000|2024-11-20 03:50:00|22.98|22.93|22.96|22.91|22.98|22.93|22.96|22.91|5
1732074610000|2024-11-20 03:50:10|22.97|22.92|22.95|22.9|22.97|22.92|22.95|22.9|5
1732074620000|2024-11-20 03:50:20|22.96|22.91|23.01|22.96|23.01|22.96|22.96|22.91|10
1732074630000|2024-11-20 03:50:30|23|22.95|22.98|22.93|23|22.95|22.98|22.93|3
1732074640000|2024-11-20 03:50:40|22.99|22.94|23.01|22.96|23.02|22.97|22.99|22.94|5
1732074650000|2024-11-20 03:50:50|23|22.95|23.03|22.98|23.03|22.98|23|22.95|4
1732074660000|2024-11-20 03:51:00|23.04|22.99|23.04|22.99|23.05|23|23.04|22.99|3
1732074670000|2024-11-20 03:51:10|23.03|22.98|23.04|22.99|23.04|22.99|23.03|22.98|4
1732074680000|2024-11-20 03:51:20|23.05|23|23.02|22.97|23.05|23|23.02|22.97|6
1732074690000|2024-11-20 03:51:30|23|22.95|23.01|22.96|23.01|22.96|23|22.95|2
1732074700000|2024-11-20 03:51:40|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|2
1732074710000|2024-11-20 03:51:50|23.04|22.99|23.07|23.02|23.07|23.02|23.04|22.99|4
1732074720000|2024-11-20 03:52:00|23.08|23.03|23.07|23.02|23.08|23.03|23.06|23.01|4
1732074730000|2024-11-20 03:52:10|23.06|23.01|23.07|23.02|23.07|23.02|23.05|23|4
1732074740000|2024-11-20 03:52:20|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732074750000|2024-11-20 03:52:30|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732074760000|2024-11-20 03:52:40|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732074770000|2024-11-20 03:52:50|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1732074780000|2024-11-20 03:53:00|23.06|23.01|23.03|22.98|23.06|23.01|23.03|22.98|6
1732074810000|2024-11-20 03:53:30|23.04|22.99|23.02|22.97|23.05|23|23.01|22.96|7
1732074830000|2024-11-20 03:53:50|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|5
1732074840000|2024-11-20 03:54:00|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732074850000|2024-11-20 03:54:10|23.01|22.96|23|22.95|23.02|22.97|23|22.95|6
1732074860000|2024-11-20 03:54:20|23.01|22.96|22.96|22.91|23.01|22.96|22.95|22.9|7
1732074870000|2024-11-20 03:54:30|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|7
1732074880000|2024-11-20 03:54:40|22.94|22.89|22.93|22.88|22.94|22.89|22.93|22.88|4
1732074890000|2024-11-20 03:54:50|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|2
1732074900000|2024-11-20 03:55:00|22.97|22.92|22.96|22.91|22.97|22.92|22.95|22.9|6
1732074910000|2024-11-20 03:55:10|22.95|22.9|22.95|22.9|22.95|22.9|22.95|22.9|1
1732074920000|2024-11-20 03:55:20|22.94|22.89|22.96|22.91|22.96|22.91|22.94|22.89|3
1732074930000|2024-11-20 03:55:30|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732074940000|2024-11-20 03:55:40|22.93|22.88|22.95|22.9|22.95|22.9|22.93|22.88|3
1732074950000|2024-11-20 03:55:50|22.97|22.92|22.97|22.92|22.97|22.92|22.97|22.92|1
1732074960000|2024-11-20 03:56:00|22.96|22.91|22.97|22.92|22.98|22.93|22.96|22.91|3
1732074970000|2024-11-20 03:56:10|22.98|22.93|22.97|22.92|22.99|22.94|22.97|22.92|4
1732074980000|2024-11-20 03:56:20|22.96|22.91|22.93|22.88|22.96|22.91|22.93|22.88|4
1732074990000|2024-11-20 03:56:30|22.92|22.87|22.94|22.89|22.94|22.89|22.92|22.87|3
1732075000000|2024-11-20 03:56:40|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|3
1732075010000|2024-11-20 03:56:50|22.99|22.94|22.98|22.93|22.99|22.94|22.96|22.91|7
1732075020000|2024-11-20 03:57:00|22.97|22.92|22.95|22.9|22.98|22.93|22.95|22.9|7
1732075030000|2024-11-20 03:57:10|22.96|22.91|22.95|22.9|22.98|22.93|22.95|22.9|10
1732075040000|2024-11-20 03:57:20|22.96|22.91|22.95|22.9|22.96|22.91|22.95|22.9|2
1732075050000|2024-11-20 03:57:30|22.94|22.89|22.95|22.9|22.95|22.9|22.94|22.89|2
1732075060000|2024-11-20 03:57:40|22.94|22.89|22.96|22.91|22.97|22.92|22.94|22.89|4
1732075070000|2024-11-20 03:57:50|22.97|22.92|22.98|22.93|22.98|22.93|22.96|22.91|4
1732075080000|2024-11-20 03:58:00|22.97|22.92|22.95|22.9|22.99|22.94|22.95|22.9|5
1732075090000|2024-11-20 03:58:10|22.96|22.91|22.95|22.9|22.96|22.91|22.95|22.9|4
1732075100000|2024-11-20 03:58:20|22.96|22.91|22.98|22.93|22.98|22.93|22.96|22.91|2
1732075110000|2024-11-20 03:58:30|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|5
1732075120000|2024-11-20 03:58:40|23|22.95|22.98|22.93|23.01|22.96|22.98|22.93|7
1732075130000|2024-11-20 03:58:50|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|4
1732075140000|2024-11-20 03:59:00|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|7
1732075150000|2024-11-20 03:59:10|22.93|22.88|22.93|22.88|22.94|22.89|22.93|22.88|7
1732075160000|2024-11-20 03:59:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732075170000|2024-11-20 03:59:30|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732075180000|2024-11-20 03:59:40|22.94|22.89|22.94|22.89|22.96|22.91|22.94|22.89|5
1732075190000|2024-11-20 03:59:50|22.93|22.88|22.93|22.88|22.94|22.89|22.93|22.88|3
1732075200000|2024-11-20 04:00:00|22.92|22.87|22.89|22.84|22.92|22.87|22.89|22.84|6
1732075210000|2024-11-20 04:00:10|22.88|22.83|22.84|22.79|22.88|22.83|22.83|22.78|15
1732075220000|2024-11-20 04:00:20|22.85|22.8|22.82|22.77|22.85|22.8|22.82|22.77|6
1732075230000|2024-11-20 04:00:30|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|7
1732075240000|2024-11-20 04:00:40|22.84|22.79|22.86|22.81|22.87|22.82|22.83|22.78|8
1732075250000|2024-11-20 04:00:50|22.87|22.82|22.87|22.82|22.87|22.82|22.87|22.82|1
1732075260000|2024-11-20 04:01:00|22.86|22.81|22.83|22.78|22.86|22.81|22.83|22.78|6
1732075270000|2024-11-20 04:01:10|22.82|22.77|22.8|22.75|22.83|22.78|22.8|22.75|5
1732075280000|2024-11-20 04:01:20|22.81|22.76|22.77|22.72|22.81|22.76|22.77|22.72|7
1732075290000|2024-11-20 04:01:30|22.78|22.73|22.77|22.72|22.78|22.73|22.75|22.7|5
1732075300000|2024-11-20 04:01:40|22.76|22.71|22.76|22.71|22.78|22.73|22.76|22.71|5
1732075310000|2024-11-20 04:01:50|22.75|22.7|22.75|22.7|22.76|22.71|22.74|22.69|5
1732075320000|2024-11-20 04:02:00|22.74|22.69|22.74|22.69|22.74|22.69|22.71|22.66|9
1732075330000|2024-11-20 04:02:10|22.73|22.68|22.73|22.68|22.74|22.69|22.73|22.68|3
1732075340000|2024-11-20 04:02:20|22.74|22.69|22.72|22.67|22.74|22.69|22.72|22.67|3
1732075350000|2024-11-20 04:02:30|22.73|22.68|22.73|22.68|22.73|22.68|22.72|22.67|3
1732075360000|2024-11-20 04:02:40|22.74|22.69|22.76|22.71|22.76|22.71|22.73|22.68|5
1732075370000|2024-11-20 04:02:50|22.75|22.7|22.75|22.7|22.75|22.7|22.75|22.7|1
1732075380000|2024-11-20 04:03:00|22.76|22.71|22.74|22.69|22.76|22.71|22.74|22.69|3
1732075400000|2024-11-20 04:03:20|22.76|22.71|22.78|22.73|22.78|22.73|22.76|22.71|3
1732075410000|2024-11-20 04:03:30|22.77|22.72|22.78|22.73|22.78|22.73|22.77|22.72|4
1732075420000|2024-11-20 04:03:40|22.77|22.72|22.77|22.72|22.77|22.72|22.77|22.72|1
1732075430000|2024-11-20 04:03:50|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732075440000|2024-11-20 04:04:00|22.8|22.75|22.78|22.73|22.8|22.75|22.78|22.73|3
1732075450000|2024-11-20 04:04:10|22.79|22.74|22.78|22.73|22.8|22.75|22.78|22.73|4
1732075460000|2024-11-20 04:04:20|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732075470000|2024-11-20 04:04:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732075480000|2024-11-20 04:04:40|22.81|22.76|22.81|22.76|22.81|22.76|22.81|22.76|1
1732075490000|2024-11-20 04:04:50|22.8|22.75|22.77|22.72|22.8|22.75|22.77|22.72|4
1732075500000|2024-11-20 04:05:00|22.78|22.73|22.76|22.71|22.8|22.75|22.76|22.71|8
1732075510000|2024-11-20 04:05:10|22.75|22.7|22.78|22.73|22.78|22.73|22.75|22.7|8
1732075520000|2024-11-20 04:05:20|22.77|22.72|22.8|22.75|22.8|22.75|22.77|22.72|8
1732075530000|2024-11-20 04:05:30|22.79|22.74|22.81|22.76|22.81|22.76|22.79|22.74|3
1732075540000|2024-11-20 04:05:40|22.82|22.77|22.85|22.8|22.85|22.8|22.82|22.77|4
1732075550000|2024-11-20 04:05:50|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|3
1732075560000|2024-11-20 04:06:00|22.83|22.78|22.8|22.75|22.84|22.79|22.78|22.73|10
1732075570000|2024-11-20 04:06:10|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|4
1732075580000|2024-11-20 04:06:20|22.82|22.77|22.87|22.82|22.9|22.85|22.82|22.77|11
1732075590000|2024-11-20 04:06:30|22.9|22.85|22.88|22.83|22.94|22.89|22.88|22.83|13
1732075600000|2024-11-20 04:06:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732075610000|2024-11-20 04:06:50|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|3
1732075620000|2024-11-20 04:07:00|22.86|22.81|22.81|22.76|22.86|22.81|22.81|22.76|6
1732075630000|2024-11-20 04:07:10|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|3
1732075650000|2024-11-20 04:07:30|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|3
1732075660000|2024-11-20 04:07:40|22.8|22.75|22.82|22.77|22.82|22.77|22.8|22.75|3
1732075670000|2024-11-20 04:07:50|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|3
1732075680000|2024-11-20 04:08:00|22.8|22.75|22.79|22.74|22.81|22.76|22.79|22.74|6
1732075690000|2024-11-20 04:08:10|22.8|22.75|22.84|22.79|22.84|22.79|22.8|22.75|8
1732075700000|2024-11-20 04:08:20|22.85|22.8|22.85|22.8|22.85|22.8|22.84|22.79|5
1732075710000|2024-11-20 04:08:30|22.86|22.81|22.9|22.85|22.9|22.85|22.86|22.81|8
1732075720000|2024-11-20 04:08:40|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|4
1732075730000|2024-11-20 04:08:50|22.87|22.82|22.87|22.82|22.88|22.83|22.86|22.81|5
1732075740000|2024-11-20 04:09:00|22.88|22.83|22.87|22.82|22.88|22.83|22.86|22.81|6
1732075750000|2024-11-20 04:09:10|22.88|22.83|22.88|22.83|22.89|22.84|22.87|22.82|5
1732075760000|2024-11-20 04:09:20|22.89|22.84|22.88|22.83|22.89|22.84|22.87|22.82|8
1732075770000|2024-11-20 04:09:30|22.87|22.82|22.87|22.82|22.88|22.83|22.87|22.82|7
1732075780000|2024-11-20 04:09:40|22.86|22.81|22.88|22.83|22.88|22.83|22.86|22.81|9
1732075790000|2024-11-20 04:09:50|22.89|22.84|22.87|22.82|22.89|22.84|22.87|22.82|3
1732075800000|2024-11-20 04:10:00|22.88|22.83|22.87|22.82|22.88|22.83|22.85|22.8|8
1732075810000|2024-11-20 04:10:10|22.88|22.83|22.92|22.87|22.92|22.87|22.88|22.83|4
1732075820000|2024-11-20 04:10:20|22.93|22.88|22.92|22.87|22.93|22.88|22.92|22.87|2
1732075830000|2024-11-20 04:10:30|22.91|22.86|22.9|22.85|22.91|22.86|22.9|22.85|2
1732075840000|2024-11-20 04:10:40|22.89|22.84|22.88|22.83|22.89|22.84|22.88|22.83|4
1732075850000|2024-11-20 04:10:50|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|3
1732075860000|2024-11-20 04:11:00|22.84|22.79|22.84|22.79|22.84|22.79|22.82|22.77|13
1732075870000|2024-11-20 04:11:10|22.85|22.8|22.83|22.78|22.88|22.83|22.83|22.78|9
1732075880000|2024-11-20 04:11:20|22.85|22.8|22.84|22.79|22.85|22.8|22.83|22.78|4
1732075890000|2024-11-20 04:11:30|22.83|22.78|22.82|22.77|22.84|22.79|22.82|22.77|4
1732075900000|2024-11-20 04:11:40|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|2
1732075910000|2024-11-20 04:11:50|22.81|22.76|22.82|22.77|22.82|22.77|22.81|22.76|2
1732075920000|2024-11-20 04:12:00|22.81|22.76|22.79|22.74|22.81|22.76|22.79|22.74|5
1732075930000|2024-11-20 04:12:10|22.8|22.75|22.8|22.75|22.8|22.75|22.79|22.74|5
1732075940000|2024-11-20 04:12:20|22.79|22.74|22.8|22.75|22.8|22.75|22.79|22.74|4
1732075950000|2024-11-20 04:12:30|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|9
1732075960000|2024-11-20 04:12:40|22.8|22.75|22.79|22.74|22.8|22.75|22.79|22.74|2
1732075970000|2024-11-20 04:12:50|22.78|22.73|22.77|22.72|22.8|22.75|22.77|22.72|7
1732075980000|2024-11-20 04:13:00|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|4
1732075990000|2024-11-20 04:13:10|22.76|22.71|22.81|22.76|22.81|22.76|22.76|22.71|5
1732076000000|2024-11-20 04:13:20|22.8|22.75|22.79|22.74|22.8|22.75|22.78|22.73|4
1732076010000|2024-11-20 04:13:30|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732076020000|2024-11-20 04:13:40|22.79|22.74|22.8|22.75|22.8|22.75|22.78|22.73|8
1732076030000|2024-11-20 04:13:50|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|2
1732076040000|2024-11-20 04:14:00|22.79|22.74|22.78|22.73|22.8|22.75|22.78|22.73|6
1732076050000|2024-11-20 04:14:10|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|7
1732076060000|2024-11-20 04:14:20|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732076070000|2024-11-20 04:14:30|22.81|22.76|22.79|22.74|22.81|22.76|22.79|22.74|3
1732076080000|2024-11-20 04:14:40|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|5
1732076090000|2024-11-20 04:14:50|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|7
1732076100000|2024-11-20 04:15:00|22.82|22.77|22.81|22.76|22.82|22.77|22.79|22.74|10
1732076110000|2024-11-20 04:15:10|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|4
1732076120000|2024-11-20 04:15:20|22.83|22.78|22.81|22.76|22.83|22.78|22.81|22.76|7
1732076130000|2024-11-20 04:15:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732076140000|2024-11-20 04:15:40|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1732076150000|2024-11-20 04:15:50|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732076160000|2024-11-20 04:16:00|22.84|22.79|22.82|22.77|22.87|22.82|22.82|22.77|9
1732076170000|2024-11-20 04:16:10|22.83|22.78|22.84|22.79|22.84|22.79|22.82|22.77|4
1732076180000|2024-11-20 04:16:20|22.85|22.8|22.86|22.81|22.89|22.84|22.85|22.8|7
1732076190000|2024-11-20 04:16:30|22.85|22.8|22.87|22.82|22.87|22.82|22.85|22.8|3
1732076200000|2024-11-20 04:16:40|22.88|22.83|22.86|22.81|22.88|22.83|22.86|22.81|7
1732076210000|2024-11-20 04:16:50|22.85|22.8|22.86|22.81|22.86|22.81|22.85|22.8|4
1732076220000|2024-11-20 04:17:00|22.87|22.82|22.86|22.81|22.88|22.83|22.86|22.81|4
1732076230000|2024-11-20 04:17:10|22.85|22.8|22.85|22.8|22.87|22.82|22.85|22.8|7
1732076240000|2024-11-20 04:17:20|22.86|22.81|22.88|22.83|22.89|22.84|22.85|22.8|8
1732076250000|2024-11-20 04:17:30|22.89|22.84|22.92|22.87|22.92|22.87|22.89|22.84|6
1732076260000|2024-11-20 04:17:40|22.93|22.88|23|22.95|23|22.95|22.93|22.88|11
1732076270000|2024-11-20 04:17:50|22.99|22.94|22.99|22.94|23|22.95|22.98|22.93|9
1732076280000|2024-11-20 04:18:00|23|22.95|23.06|23.01|23.06|23.01|23|22.95|11
1732076290000|2024-11-20 04:18:10|23.07|23.02|23.03|22.98|23.07|23.02|23.03|22.98|8
1732076300000|2024-11-20 04:18:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|4
1732076310000|2024-11-20 04:18:30|23.04|22.99|23|22.95|23.05|23|23|22.95|9
1732076320000|2024-11-20 04:18:40|22.99|22.94|23|22.95|23|22.95|22.97|22.92|8
1732076330000|2024-11-20 04:18:50|23.01|22.96|23.02|22.97|23.02|22.97|23|22.95|4
1732076340000|2024-11-20 04:19:00|23.04|22.99|23.06|23.01|23.06|23.01|23.04|22.99|6
1732076350000|2024-11-20 04:19:10|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|5
1732076360000|2024-11-20 04:19:20|23.08|23.03|23.08|23.03|23.09|23.04|23.07|23.02|7
1732076370000|2024-11-20 04:19:30|23.09|23.04|23.07|23.02|23.09|23.04|23.06|23.01|5
1732076380000|2024-11-20 04:19:40|23.06|23.01|23.02|22.97|23.06|23.01|23.01|22.96|6
1732076390000|2024-11-20 04:19:50|23|22.95|23.01|22.96|23.02|22.97|23|22.95|4
1732076400000|2024-11-20 04:20:00|23.02|22.97|23.01|22.96|23.02|22.97|23|22.95|8
1732076410000|2024-11-20 04:20:10|23.02|22.97|23.05|23|23.06|23.01|23.02|22.97|11
1732076420000|2024-11-20 04:20:20|23.06|23.01|23.06|23.01|23.06|23.01|23.06|23.01|1
1732076430000|2024-11-20 04:20:30|23.07|23.02|23.09|23.04|23.09|23.04|23.07|23.02|3
1732076440000|2024-11-20 04:20:40|23.08|23.03|23.09|23.04|23.1|23.05|23.08|23.03|4
1732076450000|2024-11-20 04:20:50|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732076460000|2024-11-20 04:21:00|23.1|23.05|23.16|23.11|23.16|23.11|23.1|23.05|5
1732076470000|2024-11-20 04:21:10|23.17|23.12|23.19|23.14|23.2|23.15|23.17|23.12|10
1732076480000|2024-11-20 04:21:20|23.2|23.15|23.21|23.16|23.21|23.16|23.19|23.14|4
1732076490000|2024-11-20 04:21:30|23.2|23.15|23.19|23.14|23.21|23.16|23.18|23.13|12
1732076500000|2024-11-20 04:21:40|23.18|23.13|23.18|23.13|23.19|23.14|23.17|23.12|9
1732076510000|2024-11-20 04:21:50|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|9
1732076520000|2024-11-20 04:22:00|23.21|23.16|23.17|23.12|23.21|23.16|23.17|23.12|5
1732076530000|2024-11-20 04:22:10|23.19|23.14|23.21|23.16|23.22|23.17|23.19|23.14|6
1732076540000|2024-11-20 04:22:20|23.22|23.17|23.23|23.18|23.23|23.18|23.2|23.15|5
1732076550000|2024-11-20 04:22:30|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|6
1732076560000|2024-11-20 04:22:40|23.24|23.19|23.22|23.17|23.24|23.19|23.22|23.17|3
1732076570000|2024-11-20 04:22:50|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|4
1732076580000|2024-11-20 04:23:00|23.19|23.14|23.19|23.14|23.2|23.15|23.19|23.14|3
1732076590000|2024-11-20 04:23:10|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|3
1732076600000|2024-11-20 04:23:20|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|5
1732076610000|2024-11-20 04:23:30|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|6
1732076620000|2024-11-20 04:23:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732076630000|2024-11-20 04:23:50|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732076640000|2024-11-20 04:24:00|23.13|23.08|23.15|23.1|23.15|23.1|23.11|23.06|9
1732076650000|2024-11-20 04:24:10|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732076660000|2024-11-20 04:24:20|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732076670000|2024-11-20 04:24:30|23.16|23.11|23.17|23.12|23.18|23.13|23.16|23.11|6
1732076680000|2024-11-20 04:24:40|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|6
1732076690000|2024-11-20 04:24:50|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732076700000|2024-11-20 04:25:00|23.18|23.13|23.14|23.09|23.18|23.13|23.14|23.09|5
1732076710000|2024-11-20 04:25:10|23.13|23.08|23.09|23.04|23.13|23.08|23.09|23.04|5
1732076720000|2024-11-20 04:25:20|23.08|23.03|23.08|23.03|23.08|23.03|23.07|23.02|3
1732076730000|2024-11-20 04:25:30|23.07|23.02|23.06|23.01|23.07|23.02|23.05|23|6
1732076740000|2024-11-20 04:25:40|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|4
1732076750000|2024-11-20 04:25:50|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|2
1732076760000|2024-11-20 04:26:00|23.1|23.05|23.12|23.07|23.12|23.07|23.08|23.03|8
1732076770000|2024-11-20 04:26:10|23.13|23.08|23.13|23.08|23.14|23.09|23.12|23.07|5
1732076780000|2024-11-20 04:26:20|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732076790000|2024-11-20 04:26:30|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732076800000|2024-11-20 04:26:40|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|6
1732076810000|2024-11-20 04:26:50|23.13|23.08|23.11|23.06|23.13|23.08|23.11|23.06|5
1732076820000|2024-11-20 04:27:00|23.13|23.08|23.13|23.08|23.15|23.1|23.13|23.08|4
1732076830000|2024-11-20 04:27:10|23.12|23.07|23.12|23.07|23.13|23.08|23.12|23.07|3
1732076840000|2024-11-20 04:27:20|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732076850000|2024-11-20 04:27:30|23.13|23.08|23.12|23.07|23.13|23.08|23.12|23.07|2
1732076860000|2024-11-20 04:27:40|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732076870000|2024-11-20 04:27:50|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732076880000|2024-11-20 04:28:00|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|2
1732076890000|2024-11-20 04:28:10|23.12|23.07|23.14|23.09|23.14|23.09|23.12|23.07|3
1732076900000|2024-11-20 04:28:20|23.15|23.1|23.18|23.13|23.18|23.13|23.15|23.1|6
1732076910000|2024-11-20 04:28:30|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732076930000|2024-11-20 04:28:50|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1732076940000|2024-11-20 04:29:00|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732076950000|2024-11-20 04:29:10|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732076960000|2024-11-20 04:29:20|23.21|23.16|23.19|23.14|23.21|23.16|23.19|23.14|3
1732076980000|2024-11-20 04:29:40|23.2|23.15|23.19|23.14|23.22|23.17|23.19|23.14|7
1732076990000|2024-11-20 04:29:50|23.18|23.13|23.22|23.17|23.22|23.17|23.18|23.13|6
1732077000000|2024-11-20 04:30:00|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|9
1732077010000|2024-11-20 04:30:10|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732077020000|2024-11-20 04:30:20|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732077030000|2024-11-20 04:30:30|23.26|23.21|23.26|23.21|23.26|23.21|23.25|23.2|3
1732077040000|2024-11-20 04:30:40|23.27|23.22|23.31|23.26|23.31|23.26|23.27|23.22|9
1732077050000|2024-11-20 04:30:50|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732077060000|2024-11-20 04:31:00|23.34|23.29|23.3|23.25|23.35|23.3|23.3|23.25|9
1732077070000|2024-11-20 04:31:10|23.29|23.24|23.31|23.26|23.34|23.29|23.29|23.24|10
1732077080000|2024-11-20 04:31:20|23.32|23.27|23.37|23.32|23.37|23.32|23.31|23.26|8
1732077090000|2024-11-20 04:31:30|23.36|23.31|23.3|23.25|23.36|23.31|23.3|23.25|6
1732077100000|2024-11-20 04:31:40|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|5
1732077110000|2024-11-20 04:31:50|23.28|23.23|23.28|23.23|23.28|23.23|23.27|23.22|3
1732077120000|2024-11-20 04:32:00|23.29|23.24|23.33|23.28|23.33|23.28|23.29|23.24|10
1732077130000|2024-11-20 04:32:10|23.32|23.27|23.35|23.3|23.35|23.3|23.32|23.27|10
1732077140000|2024-11-20 04:32:20|23.36|23.31|23.32|23.27|23.36|23.31|23.32|23.27|5
1732077150000|2024-11-20 04:32:30|23.33|23.28|23.3|23.25|23.33|23.28|23.28|23.23|7
1732077160000|2024-11-20 04:32:40|23.29|23.24|23.3|23.25|23.3|23.25|23.28|23.23|6
1732077170000|2024-11-20 04:32:50|23.29|23.24|23.28|23.23|23.29|23.24|23.27|23.22|6
1732077180000|2024-11-20 04:33:00|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|4
1732077190000|2024-11-20 04:33:10|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|3
1732077200000|2024-11-20 04:33:20|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|2
1732077210000|2024-11-20 04:33:30|23.29|23.24|23.28|23.23|23.3|23.25|23.28|23.23|6
1732077220000|2024-11-20 04:33:40|23.27|23.22|23.28|23.23|23.28|23.23|23.24|23.19|9
1732077230000|2024-11-20 04:33:50|23.29|23.24|23.27|23.22|23.29|23.24|23.26|23.21|10
1732077240000|2024-11-20 04:34:00|23.26|23.21|23.27|23.22|23.28|23.23|23.26|23.21|8
1732077250000|2024-11-20 04:34:10|23.28|23.23|23.26|23.21|23.28|23.23|23.25|23.2|9
1732077260000|2024-11-20 04:34:20|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|11
1732077270000|2024-11-20 04:34:30|23.26|23.21|23.25|23.2|23.26|23.21|23.24|23.19|6
1732077280000|2024-11-20 04:34:40|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|4
1732077290000|2024-11-20 04:34:50|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732077300000|2024-11-20 04:35:00|23.24|23.19|23.26|23.21|23.26|23.21|23.23|23.18|5
1732077310000|2024-11-20 04:35:10|23.25|23.2|23.29|23.24|23.29|23.24|23.24|23.19|15
1732077320000|2024-11-20 04:35:20|23.3|23.25|23.29|23.24|23.3|23.25|23.28|23.23|10
1732077330000|2024-11-20 04:35:30|23.28|23.23|23.22|23.17|23.28|23.23|23.22|23.17|8
1732077340000|2024-11-20 04:35:40|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|5
1732077350000|2024-11-20 04:35:50|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|8
1732077360000|2024-11-20 04:36:00|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|6
1732077370000|2024-11-20 04:36:10|23.2|23.15|23.25|23.2|23.25|23.2|23.2|23.15|9
1732077380000|2024-11-20 04:36:20|23.24|23.19|23.28|23.23|23.28|23.23|23.24|23.19|5
1732077390000|2024-11-20 04:36:30|23.27|23.22|23.25|23.2|23.28|23.23|23.25|23.2|7
1732077400000|2024-11-20 04:36:40|23.26|23.21|23.23|23.18|23.27|23.22|23.23|23.18|7
1732077410000|2024-11-20 04:36:50|23.22|23.17|23.22|23.17|23.23|23.18|23.21|23.16|9
1732077420000|2024-11-20 04:37:00|23.21|23.16|23.21|23.16|23.25|23.2|23.21|23.16|11
1732077430000|2024-11-20 04:37:10|23.22|23.17|23.26|23.21|23.26|23.21|23.22|23.17|7
1732077440000|2024-11-20 04:37:20|23.27|23.22|23.27|23.22|23.27|23.22|23.25|23.2|4
1732077450000|2024-11-20 04:37:30|23.28|23.23|23.28|23.23|23.3|23.25|23.27|23.22|7
1732077460000|2024-11-20 04:37:40|23.29|23.24|23.3|23.25|23.3|23.25|23.28|23.23|6
1732077470000|2024-11-20 04:37:50|23.31|23.26|23.32|23.27|23.32|23.27|23.3|23.25|6
1732077480000|2024-11-20 04:38:00|23.33|23.28|23.37|23.32|23.39|23.34|23.33|23.28|14
1732077490000|2024-11-20 04:38:10|23.38|23.33|23.37|23.32|23.38|23.33|23.35|23.3|8
1732077500000|2024-11-20 04:38:20|23.36|23.31|23.42|23.37|23.42|23.37|23.36|23.31|9
1732077510000|2024-11-20 04:38:30|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732077520000|2024-11-20 04:38:40|23.39|23.34|23.38|23.33|23.4|23.35|23.38|23.33|6
1732077530000|2024-11-20 04:38:50|23.37|23.32|23.35|23.3|23.38|23.33|23.34|23.29|9
1732077540000|2024-11-20 04:39:00|23.37|23.32|23.36|23.31|23.39|23.34|23.36|23.31|11
1732077550000|2024-11-20 04:39:10|23.37|23.32|23.41|23.36|23.41|23.36|23.37|23.32|7
1732077560000|2024-11-20 04:39:20|23.42|23.37|23.41|23.36|23.42|23.37|23.4|23.35|6
1732077570000|2024-11-20 04:39:30|23.43|23.38|23.46|23.41|23.46|23.41|23.43|23.38|8
1732077580000|2024-11-20 04:39:40|23.47|23.42|23.46|23.41|23.48|23.43|23.46|23.41|4
1732077590000|2024-11-20 04:39:50|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|3
1732077600000|2024-11-20 04:40:00|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|7
1732077610000|2024-11-20 04:40:10|23.49|23.44|23.54|23.49|23.54|23.49|23.49|23.44|9
1732077620000|2024-11-20 04:40:20|23.55|23.5|23.55|23.5|23.56|23.51|23.54|23.49|7
1732077630000|2024-11-20 04:40:30|23.56|23.51|23.56|23.51|23.56|23.51|23.54|23.49|7
1732077640000|2024-11-20 04:40:40|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732077650000|2024-11-20 04:40:50|23.55|23.5|23.5|23.45|23.56|23.51|23.5|23.45|10
1732077660000|2024-11-20 04:41:00|23.49|23.44|23.48|23.43|23.5|23.45|23.47|23.42|8
1732077670000|2024-11-20 04:41:10|23.49|23.44|23.55|23.5|23.56|23.51|23.49|23.44|9
1732077680000|2024-11-20 04:41:20|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732077690000|2024-11-20 04:41:30|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|3
1732077700000|2024-11-20 04:41:40|23.56|23.51|23.55|23.5|23.56|23.51|23.54|23.49|8
1732077710000|2024-11-20 04:41:50|23.54|23.49|23.59|23.54|23.59|23.54|23.54|23.49|9
1732077720000|2024-11-20 04:42:00|23.58|23.53|23.57|23.52|23.59|23.54|23.57|23.52|6
1732077730000|2024-11-20 04:42:10|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|4
1732077740000|2024-11-20 04:42:20|23.58|23.53|23.57|23.52|23.58|23.53|23.55|23.5|10
1732077750000|2024-11-20 04:42:30|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|5
1732077760000|2024-11-20 04:42:40|23.52|23.47|23.51|23.46|23.53|23.48|23.51|23.46|6
1732077770000|2024-11-20 04:42:50|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732077780000|2024-11-20 04:43:00|23.49|23.44|23.5|23.45|23.5|23.45|23.48|23.43|8
1732077790000|2024-11-20 04:43:10|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|4
1732077800000|2024-11-20 04:43:20|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|5
1732077810000|2024-11-20 04:43:30|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732077820000|2024-11-20 04:43:40|23.52|23.47|23.51|23.46|23.52|23.47|23.5|23.45|4
1732077830000|2024-11-20 04:43:50|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732077840000|2024-11-20 04:44:00|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|4
1732077850000|2024-11-20 04:44:10|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|4
1732077870000|2024-11-20 04:44:30|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|3
1732077880000|2024-11-20 04:44:40|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732077890000|2024-11-20 04:44:50|23.45|23.4|23.45|23.4|23.46|23.41|23.45|23.4|5
1732077900000|2024-11-20 04:45:00|23.44|23.39|23.46|23.41|23.46|23.41|23.43|23.38|5
1732077910000|2024-11-20 04:45:10|23.45|23.4|23.47|23.42|23.47|23.42|23.44|23.39|5
1732077920000|2024-11-20 04:45:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|3
1732077930000|2024-11-20 04:45:30|23.47|23.42|23.46|23.41|23.47|23.42|23.45|23.4|4
1732077940000|2024-11-20 04:45:40|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|4
1732077950000|2024-11-20 04:45:50|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|8
1732077960000|2024-11-20 04:46:00|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|5
1732077970000|2024-11-20 04:46:10|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|6
1732077980000|2024-11-20 04:46:20|23.42|23.37|23.39|23.34|23.42|23.37|23.38|23.33|6
1732077990000|2024-11-20 04:46:30|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|6
1732078000000|2024-11-20 04:46:40|23.48|23.43|23.54|23.49|23.56|23.51|23.48|23.43|12
1732078010000|2024-11-20 04:46:50|23.55|23.5|23.52|23.47|23.55|23.5|23.52|23.47|6
1732078020000|2024-11-20 04:47:00|23.53|23.48|23.49|23.44|23.54|23.49|23.49|23.44|7
1732078030000|2024-11-20 04:47:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732078040000|2024-11-20 04:47:20|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|3
1732078050000|2024-11-20 04:47:30|23.49|23.44|23.49|23.44|23.51|23.46|23.49|23.44|4
1732078060000|2024-11-20 04:47:40|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|4
1732078070000|2024-11-20 04:47:50|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|9
1732078080000|2024-11-20 04:48:00|23.49|23.44|23.49|23.44|23.5|23.45|23.47|23.42|7
1732078090000|2024-11-20 04:48:10|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732078100000|2024-11-20 04:48:20|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732078110000|2024-11-20 04:48:30|23.52|23.47|23.49|23.44|23.52|23.47|23.49|23.44|4
1732078120000|2024-11-20 04:48:40|23.5|23.45|23.54|23.49|23.54|23.49|23.49|23.44|7
1732078130000|2024-11-20 04:48:50|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732078140000|2024-11-20 04:49:00|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|6
1732078150000|2024-11-20 04:49:10|23.5|23.45|23.52|23.47|23.52|23.47|23.5|23.45|5
1732078160000|2024-11-20 04:49:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732078170000|2024-11-20 04:49:30|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732078180000|2024-11-20 04:49:40|23.49|23.44|23.49|23.44|23.49|23.44|23.47|23.42|5
1732078190000|2024-11-20 04:49:50|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|6
1732078200000|2024-11-20 04:50:00|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|8
1732078210000|2024-11-20 04:50:10|23.47|23.42|23.52|23.47|23.52|23.47|23.47|23.42|8
1732078220000|2024-11-20 04:50:20|23.51|23.46|23.5|23.45|23.51|23.46|23.49|23.44|5
1732078230000|2024-11-20 04:50:30|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732078240000|2024-11-20 04:50:40|23.51|23.46|23.46|23.41|23.51|23.46|23.46|23.41|5
1732078250000|2024-11-20 04:50:50|23.45|23.4|23.46|23.41|23.49|23.44|23.45|23.4|8
1732078260000|2024-11-20 04:51:00|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|6
1732078270000|2024-11-20 04:51:10|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|5
1732078280000|2024-11-20 04:51:20|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|2
1732078290000|2024-11-20 04:51:30|23.46|23.41|23.48|23.43|23.48|23.43|23.46|23.41|5
1732078300000|2024-11-20 04:51:40|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732078310000|2024-11-20 04:51:50|23.47|23.42|23.44|23.39|23.47|23.42|23.44|23.39|3
1732078320000|2024-11-20 04:52:00|23.43|23.38|23.43|23.38|23.43|23.38|23.42|23.37|9
1732078330000|2024-11-20 04:52:10|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732078340000|2024-11-20 04:52:20|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732078350000|2024-11-20 04:52:30|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732078360000|2024-11-20 04:52:40|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732078370000|2024-11-20 04:52:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732078380000|2024-11-20 04:53:00|23.5|23.45|23.52|23.47|23.52|23.47|23.48|23.43|5
1732078390000|2024-11-20 04:53:10|23.51|23.46|23.52|23.47|23.53|23.48|23.5|23.45|6
1732078400000|2024-11-20 04:53:20|23.53|23.48|23.51|23.46|23.53|23.48|23.51|23.46|3
1732078410000|2024-11-20 04:53:30|23.5|23.45|23.47|23.42|23.5|23.45|23.46|23.41|6
1732078430000|2024-11-20 04:53:50|23.46|23.41|23.44|23.39|23.46|23.41|23.44|23.39|5
1732078440000|2024-11-20 04:54:00|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1732078450000|2024-11-20 04:54:10|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732078460000|2024-11-20 04:54:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732078470000|2024-11-20 04:54:30|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|2
1732078480000|2024-11-20 04:54:40|23.46|23.41|23.47|23.42|23.47|23.42|23.45|23.4|4
1732078490000|2024-11-20 04:54:50|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|2
1732078500000|2024-11-20 04:55:00|23.48|23.43|23.44|23.39|23.48|23.43|23.44|23.39|7
1732078510000|2024-11-20 04:55:10|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732078520000|2024-11-20 04:55:20|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732078530000|2024-11-20 04:55:30|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732078540000|2024-11-20 04:55:40|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|6
1732078560000|2024-11-20 04:56:00|23.49|23.44|23.46|23.41|23.49|23.44|23.46|23.41|4
1732078570000|2024-11-20 04:56:10|23.45|23.4|23.48|23.43|23.48|23.43|23.45|23.4|6
1732078580000|2024-11-20 04:56:20|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732078590000|2024-11-20 04:56:30|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732078600000|2024-11-20 04:56:40|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|3
1732078610000|2024-11-20 04:56:50|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|4
1732078620000|2024-11-20 04:57:00|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|7
1732078630000|2024-11-20 04:57:10|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732078640000|2024-11-20 04:57:20|23.49|23.44|23.51|23.46|23.51|23.46|23.49|23.44|3
1732078650000|2024-11-20 04:57:30|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|5
1732078660000|2024-11-20 04:57:40|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1732078670000|2024-11-20 04:57:50|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732078680000|2024-11-20 04:58:00|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|3
1732078690000|2024-11-20 04:58:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732078700000|2024-11-20 04:58:20|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1732078710000|2024-11-20 04:58:30|23.48|23.43|23.38|23.33|23.48|23.43|23.38|23.33|6
1732078720000|2024-11-20 04:58:40|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732078730000|2024-11-20 04:58:50|23.4|23.35|23.39|23.34|23.4|23.35|23.38|23.33|6
1732078740000|2024-11-20 04:59:00|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|4
1732078750000|2024-11-20 04:59:10|23.38|23.33|23.37|23.32|23.38|23.33|23.37|23.32|4
1732078760000|2024-11-20 04:59:20|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732078770000|2024-11-20 04:59:30|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|4
1732078780000|2024-11-20 04:59:40|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732078790000|2024-11-20 04:59:50|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732078800000|2024-11-20 05:00:00|23.35|23.3|23.32|23.27|23.35|23.3|23.32|23.27|4
1732078810000|2024-11-20 05:00:10|23.33|23.28|23.32|23.27|23.33|23.28|23.32|23.27|2
1732078820000|2024-11-20 05:00:20|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732078830000|2024-11-20 05:00:30|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|3
1732078840000|2024-11-20 05:00:40|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732078850000|2024-11-20 05:00:50|23.31|23.26|23.28|23.23|23.31|23.26|23.28|23.23|4
1732078860000|2024-11-20 05:01:00|23.27|23.22|23.25|23.2|23.27|23.22|23.25|23.2|4
1732078870000|2024-11-20 05:01:10|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732078880000|2024-11-20 05:01:20|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732078890000|2024-11-20 05:01:30|23.27|23.22|23.27|23.22|23.28|23.23|23.27|23.22|3
1732078900000|2024-11-20 05:01:40|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|4
1732078910000|2024-11-20 05:01:50|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|2
1732078920000|2024-11-20 05:02:00|23.27|23.22|23.28|23.23|23.3|23.25|23.27|23.22|8
1732078930000|2024-11-20 05:02:10|23.29|23.24|23.28|23.23|23.29|23.24|23.28|23.23|2
1732078940000|2024-11-20 05:02:20|23.27|23.22|23.26|23.21|23.28|23.23|23.26|23.21|8
1732078950000|2024-11-20 05:02:30|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732078960000|2024-11-20 05:02:40|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732078970000|2024-11-20 05:02:50|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732078980000|2024-11-20 05:03:00|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|4
1732078990000|2024-11-20 05:03:10|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732079000000|2024-11-20 05:03:20|23.24|23.19|23.23|23.18|23.25|23.2|23.23|23.18|4
1732079010000|2024-11-20 05:03:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|4
1732079020000|2024-11-20 05:03:40|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732079040000|2024-11-20 05:04:00|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|5
1732079050000|2024-11-20 05:04:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|4
1732079060000|2024-11-20 05:04:20|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732079080000|2024-11-20 05:04:40|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732079090000|2024-11-20 05:04:50|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732079100000|2024-11-20 05:05:00|23.26|23.21|23.24|23.19|23.26|23.21|23.23|23.18|9
1732079110000|2024-11-20 05:05:10|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732079120000|2024-11-20 05:05:20|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|4
1732079130000|2024-11-20 05:05:30|23.24|23.19|23.26|23.21|23.26|23.21|23.24|23.19|5
1732079140000|2024-11-20 05:05:40|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732079150000|2024-11-20 05:05:50|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732079160000|2024-11-20 05:06:00|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732079170000|2024-11-20 05:06:10|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|3
1732079180000|2024-11-20 05:06:20|23.23|23.18|23.21|23.16|23.24|23.19|23.21|23.16|5
1732079190000|2024-11-20 05:06:30|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732079200000|2024-11-20 05:06:40|23.22|23.17|23.21|23.16|23.22|23.17|23.2|23.15|4
1732079210000|2024-11-20 05:06:50|23.18|23.13|23.2|23.15|23.2|23.15|23.18|23.13|7
1732079220000|2024-11-20 05:07:00|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732079230000|2024-11-20 05:07:10|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732079240000|2024-11-20 05:07:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732079250000|2024-11-20 05:07:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732079260000|2024-11-20 05:07:40|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732079270000|2024-11-20 05:07:50|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732079280000|2024-11-20 05:08:00|23.2|23.15|23.19|23.14|23.2|23.15|23.18|23.13|6
1732079290000|2024-11-20 05:08:10|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732079300000|2024-11-20 05:08:20|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732079310000|2024-11-20 05:08:30|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|5
1732079320000|2024-11-20 05:08:40|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732079330000|2024-11-20 05:08:50|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|6
1732079340000|2024-11-20 05:09:00|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|9
1732079350000|2024-11-20 05:09:10|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|3
1732079360000|2024-11-20 05:09:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732079370000|2024-11-20 05:09:30|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732079380000|2024-11-20 05:09:40|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|3
1732079390000|2024-11-20 05:09:50|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732079400000|2024-11-20 05:10:00|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732079410000|2024-11-20 05:10:10|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732079420000|2024-11-20 05:10:20|23.19|23.14|23.17|23.12|23.19|23.14|23.16|23.11|7
1732079430000|2024-11-20 05:10:30|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1732079440000|2024-11-20 05:10:40|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|4
1732079450000|2024-11-20 05:10:50|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732079460000|2024-11-20 05:11:00|23.16|23.11|23.16|23.11|23.16|23.11|23.15|23.1|3
1732079470000|2024-11-20 05:11:10|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732079480000|2024-11-20 05:11:20|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732079490000|2024-11-20 05:11:30|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732079500000|2024-11-20 05:11:40|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|4
1732079510000|2024-11-20 05:11:50|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732079520000|2024-11-20 05:12:00|23.2|23.15|23.21|23.16|23.22|23.17|23.19|23.14|10
1732079530000|2024-11-20 05:12:10|23.22|23.17|23.24|23.19|23.24|23.19|23.22|23.17|4
1732079540000|2024-11-20 05:12:20|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732079560000|2024-11-20 05:12:40|23.24|23.19|23.24|23.19|23.24|23.19|23.23|23.18|5
1732079600000|2024-11-20 05:13:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732079610000|2024-11-20 05:13:30|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1732079620000|2024-11-20 05:13:40|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732079630000|2024-11-20 05:13:50|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732079640000|2024-11-20 05:14:00|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|2
1732079650000|2024-11-20 05:14:10|23.25|23.2|23.24|23.19|23.25|23.2|23.24|23.19|2
1732079660000|2024-11-20 05:14:20|23.25|23.2|23.26|23.21|23.26|23.21|23.24|23.19|4
1732079670000|2024-11-20 05:14:30|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732079680000|2024-11-20 05:14:40|23.26|23.21|23.24|23.19|23.26|23.21|23.23|23.18|4
1732079690000|2024-11-20 05:14:50|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1732079700000|2024-11-20 05:15:00|23.24|23.19|23.22|23.17|23.25|23.2|23.21|23.16|7
1732079710000|2024-11-20 05:15:10|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732079720000|2024-11-20 05:15:20|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|3
1732079730000|2024-11-20 05:15:30|23.21|23.16|23.2|23.15|23.21|23.16|23.19|23.14|8
1732079740000|2024-11-20 05:15:40|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732079760000|2024-11-20 05:16:00|23.21|23.16|23.19|23.14|23.21|23.16|23.18|23.13|5
1732079780000|2024-11-20 05:16:20|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|3
1732079790000|2024-11-20 05:16:30|23.21|23.16|23.2|23.15|23.22|23.17|23.2|23.15|4
1732079800000|2024-11-20 05:16:40|23.19|23.14|23.18|23.13|23.19|23.14|23.18|23.13|2
1732079810000|2024-11-20 05:16:50|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732079820000|2024-11-20 05:17:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732079830000|2024-11-20 05:17:10|23.19|23.14|23.16|23.11|23.19|23.14|23.16|23.11|4
1732079840000|2024-11-20 05:17:20|23.17|23.12|23.19|23.14|23.19|23.14|23.17|23.12|5
1732079850000|2024-11-20 05:17:30|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|7
1732079860000|2024-11-20 05:17:40|23.21|23.16|23.25|23.2|23.25|23.2|23.21|23.16|5
1732079870000|2024-11-20 05:17:50|23.26|23.21|23.27|23.22|23.28|23.23|23.26|23.21|10
1732079880000|2024-11-20 05:18:00|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|4
1732079890000|2024-11-20 05:18:10|23.28|23.23|23.25|23.2|23.3|23.25|23.25|23.2|8
1732079900000|2024-11-20 05:18:20|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|8
1732079910000|2024-11-20 05:18:30|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|2
1732079920000|2024-11-20 05:18:40|23.24|23.19|23.19|23.14|23.24|23.19|23.19|23.14|5
1732079930000|2024-11-20 05:18:50|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732079940000|2024-11-20 05:19:00|23.17|23.12|23.16|23.11|23.17|23.12|23.16|23.11|2
1732079950000|2024-11-20 05:19:10|23.15|23.1|23.13|23.08|23.15|23.1|23.13|23.08|3
1732079960000|2024-11-20 05:19:20|23.14|23.09|23.15|23.1|23.15|23.1|23.13|23.08|9
1732079970000|2024-11-20 05:19:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732079980000|2024-11-20 05:19:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732080000000|2024-11-20 05:20:00|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732080020000|2024-11-20 05:20:20|23.14|23.09|23.13|23.08|23.15|23.1|23.13|23.08|4
1732080030000|2024-11-20 05:20:30|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|2
1732080040000|2024-11-20 05:20:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732080050000|2024-11-20 05:20:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|7
1732080070000|2024-11-20 05:21:10|23.16|23.11|23.12|23.07|23.16|23.11|23.12|23.07|5
1732080080000|2024-11-20 05:21:20|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|3
1732080090000|2024-11-20 05:21:30|23.12|23.07|23.1|23.05|23.12|23.07|23.08|23.03|6
1732080100000|2024-11-20 05:21:40|23.11|23.06|23.11|23.06|23.11|23.06|23.11|23.06|1
1732080110000|2024-11-20 05:21:50|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|6
1732080120000|2024-11-20 05:22:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732080130000|2024-11-20 05:22:10|23.11|23.06|23.09|23.04|23.11|23.06|23.08|23.03|5
1732080140000|2024-11-20 05:22:20|23.08|23.03|23.08|23.03|23.08|23.03|23.08|23.03|1
1732080150000|2024-11-20 05:22:30|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732080160000|2024-11-20 05:22:40|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|4
1732080170000|2024-11-20 05:22:50|23.09|23.04|23.12|23.07|23.12|23.07|23.09|23.04|3
1732080180000|2024-11-20 05:23:00|23.11|23.06|23.09|23.04|23.11|23.06|23.09|23.04|3
1732080190000|2024-11-20 05:23:10|23.1|23.05|23.1|23.05|23.11|23.06|23.1|23.05|3
1732080200000|2024-11-20 05:23:20|23.09|23.04|23.1|23.05|23.1|23.05|23.09|23.04|2
1732080210000|2024-11-20 05:23:30|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|5
1732080220000|2024-11-20 05:23:40|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732080240000|2024-11-20 05:24:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732080250000|2024-11-20 05:24:10|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732080260000|2024-11-20 05:24:20|23.09|23.04|23.07|23.02|23.09|23.04|23.07|23.02|2
1732080270000|2024-11-20 05:24:30|23.08|23.03|23.09|23.04|23.11|23.06|23.08|23.03|6
1732080280000|2024-11-20 05:24:40|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732080290000|2024-11-20 05:24:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732080300000|2024-11-20 05:25:00|23.09|23.04|23.07|23.02|23.09|23.04|23.06|23.01|5
1732080310000|2024-11-20 05:25:10|23.06|23.01|23.06|23.01|23.07|23.02|23.06|23.01|3
1732080320000|2024-11-20 05:25:20|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732080330000|2024-11-20 05:25:30|23.05|23|23.04|22.99|23.06|23.01|23.04|22.99|4
1732080340000|2024-11-20 05:25:40|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|3
1732080350000|2024-11-20 05:25:50|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732080360000|2024-11-20 05:26:00|23.01|22.96|23|22.95|23.01|22.96|23|22.95|2
1732080370000|2024-11-20 05:26:10|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732080380000|2024-11-20 05:26:20|22.99|22.94|23.01|22.96|23.01|22.96|22.99|22.94|2
1732080390000|2024-11-20 05:26:30|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|4
1732080400000|2024-11-20 05:26:40|23|22.95|23|22.95|23|22.95|23|22.95|1
1732080410000|2024-11-20 05:26:50|22.99|22.94|22.99|22.94|22.99|22.94|22.98|22.93|3
1732080420000|2024-11-20 05:27:00|22.98|22.93|22.99|22.94|23|22.95|22.98|22.93|6
1732080430000|2024-11-20 05:27:10|23|22.95|23|22.95|23|22.95|23|22.95|1
1732080440000|2024-11-20 05:27:20|22.99|22.94|22.99|22.94|22.99|22.94|22.99|22.94|1
1732080450000|2024-11-20 05:27:30|22.98|22.93|22.98|22.93|22.98|22.93|22.98|22.93|1
1732080460000|2024-11-20 05:27:40|22.99|22.94|22.96|22.91|22.99|22.94|22.95|22.9|6
1732080470000|2024-11-20 05:27:50|22.97|22.92|22.99|22.94|22.99|22.94|22.97|22.92|3
1732080480000|2024-11-20 05:28:00|22.98|22.93|22.97|22.92|22.98|22.93|22.97|22.92|2
1732080510000|2024-11-20 05:28:30|22.99|22.94|22.94|22.89|22.99|22.94|22.94|22.89|5
1732080520000|2024-11-20 05:28:40|22.95|22.9|22.94|22.89|22.95|22.9|22.94|22.89|2
1732080530000|2024-11-20 05:28:50|22.95|22.9|22.96|22.91|22.96|22.91|22.95|22.9|2
1732080540000|2024-11-20 05:29:00|22.95|22.9|22.93|22.88|22.95|22.9|22.93|22.88|3
1732080550000|2024-11-20 05:29:10|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732080560000|2024-11-20 05:29:20|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|2
1732080570000|2024-11-20 05:29:30|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732080580000|2024-11-20 05:29:40|22.9|22.85|22.89|22.84|22.9|22.85|22.89|22.84|2
1732080590000|2024-11-20 05:29:50|22.88|22.83|22.87|22.82|22.89|22.84|22.87|22.82|4
1732080600000|2024-11-20 05:30:00|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732080620000|2024-11-20 05:30:20|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|4
1732080630000|2024-11-20 05:30:30|22.84|22.79|22.84|22.79|22.84|22.79|22.83|22.78|3
1732080640000|2024-11-20 05:30:40|22.83|22.78|22.82|22.77|22.83|22.78|22.82|22.77|2
1732080650000|2024-11-20 05:30:50|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|3
1732080660000|2024-11-20 05:31:00|22.84|22.79|22.82|22.77|22.84|22.79|22.82|22.77|5
1732080670000|2024-11-20 05:31:10|22.81|22.76|22.81|22.76|22.82|22.77|22.81|22.76|3
1732080680000|2024-11-20 05:31:20|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|4
1732080690000|2024-11-20 05:31:30|22.84|22.79|22.82|22.77|22.84|22.79|22.81|22.76|5
1732080700000|2024-11-20 05:31:40|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|4
1732080710000|2024-11-20 05:31:50|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732080720000|2024-11-20 05:32:00|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|4
1732080730000|2024-11-20 05:32:10|22.77|22.72|22.8|22.75|22.81|22.76|22.77|22.72|6
1732080740000|2024-11-20 05:32:20|22.81|22.76|22.81|22.76|22.84|22.79|22.81|22.76|7
1732080750000|2024-11-20 05:32:30|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732080760000|2024-11-20 05:32:40|22.79|22.74|22.77|22.72|22.79|22.74|22.76|22.71|5
1732080770000|2024-11-20 05:32:50|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|5
1732080780000|2024-11-20 05:33:00|22.81|22.76|22.83|22.78|22.84|22.79|22.81|22.76|5
1732080790000|2024-11-20 05:33:10|22.82|22.77|22.84|22.79|22.85|22.8|22.81|22.76|12
1732080800000|2024-11-20 05:33:20|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|3
1732080810000|2024-11-20 05:33:30|22.82|22.77|22.83|22.78|22.84|22.79|22.82|22.77|6
1732080820000|2024-11-20 05:33:40|22.82|22.77|22.8|22.75|22.82|22.77|22.79|22.74|5
1732080830000|2024-11-20 05:33:50|22.79|22.74|22.79|22.74|22.79|22.74|22.79|22.74|1
1732080840000|2024-11-20 05:34:00|22.78|22.73|22.78|22.73|22.79|22.74|22.78|22.73|3
1732080850000|2024-11-20 05:34:10|22.79|22.74|22.79|22.74|22.8|22.75|22.79|22.74|3
1732080860000|2024-11-20 05:34:20|22.8|22.75|22.83|22.78|22.83|22.78|22.8|22.75|4
1732080870000|2024-11-20 05:34:30|22.82|22.77|22.82|22.77|22.82|22.77|22.82|22.77|1
1732080880000|2024-11-20 05:34:40|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|3
1732080890000|2024-11-20 05:34:50|22.82|22.77|22.81|22.76|22.82|22.77|22.81|22.76|2
1732080900000|2024-11-20 05:35:00|22.82|22.77|22.78|22.73|22.82|22.77|22.78|22.73|4
1732080910000|2024-11-20 05:35:10|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|5
1732080920000|2024-11-20 05:35:20|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732080930000|2024-11-20 05:35:30|22.78|22.73|22.78|22.73|22.78|22.73|22.78|22.73|1
1732080940000|2024-11-20 05:35:40|22.77|22.72|22.79|22.74|22.79|22.74|22.77|22.72|3
1732080950000|2024-11-20 05:35:50|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|4
1732080960000|2024-11-20 05:36:00|22.8|22.75|22.79|22.74|22.81|22.76|22.79|22.74|6
1732080970000|2024-11-20 05:36:10|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|6
1732080980000|2024-11-20 05:36:20|22.75|22.7|22.77|22.72|22.77|22.72|22.75|22.7|5
1732080990000|2024-11-20 05:36:30|22.76|22.71|22.77|22.72|22.77|22.72|22.75|22.7|8
1732081000000|2024-11-20 05:36:40|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|4
1732081010000|2024-11-20 05:36:50|22.78|22.73|22.79|22.74|22.79|22.74|22.78|22.73|2
1732081020000|2024-11-20 05:37:00|22.78|22.73|22.77|22.72|22.78|22.73|22.77|22.72|2
1732081030000|2024-11-20 05:37:10|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|2
1732081040000|2024-11-20 05:37:20|22.76|22.71|22.77|22.72|22.77|22.72|22.76|22.71|2
1732081060000|2024-11-20 05:37:40|22.78|22.73|22.82|22.77|22.82|22.77|22.78|22.73|7
1732081070000|2024-11-20 05:37:50|22.83|22.78|22.83|22.78|22.83|22.78|22.82|22.77|3
1732081080000|2024-11-20 05:38:00|22.84|22.79|22.85|22.8|22.86|22.81|22.84|22.79|3
1732081090000|2024-11-20 05:38:10|22.86|22.81|22.88|22.83|22.9|22.85|22.86|22.81|5
1732081100000|2024-11-20 05:38:20|22.89|22.84|22.9|22.85|22.9|22.85|22.89|22.84|2
1732081110000|2024-11-20 05:38:30|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732081120000|2024-11-20 05:38:40|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|3
1732081130000|2024-11-20 05:38:50|22.89|22.84|22.89|22.84|22.89|22.84|22.89|22.84|1
1732081140000|2024-11-20 05:39:00|22.9|22.85|22.88|22.83|22.9|22.85|22.88|22.83|3
1732081150000|2024-11-20 05:39:10|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|4
1732081160000|2024-11-20 05:39:20|22.85|22.8|22.83|22.78|22.85|22.8|22.83|22.78|3
1732081170000|2024-11-20 05:39:30|22.82|22.77|22.82|22.77|22.83|22.78|22.82|22.77|3
1732081180000|2024-11-20 05:39:40|22.85|22.8|22.83|22.78|22.86|22.81|22.83|22.78|5
1732081190000|2024-11-20 05:39:50|22.82|22.77|22.8|22.75|22.83|22.78|22.8|22.75|5
1732081200000|2024-11-20 05:40:00|22.81|22.76|22.8|22.75|22.81|22.76|22.8|22.75|2
1732081210000|2024-11-20 05:40:10|22.79|22.74|22.82|22.77|22.82|22.77|22.79|22.74|4
1732081220000|2024-11-20 05:40:20|22.81|22.76|22.83|22.78|22.83|22.78|22.81|22.76|7
1732081230000|2024-11-20 05:40:30|22.82|22.77|22.8|22.75|22.82|22.77|22.8|22.75|3
1732081240000|2024-11-20 05:40:40|22.79|22.74|22.78|22.73|22.79|22.74|22.78|22.73|4
1732081250000|2024-11-20 05:40:50|22.79|22.74|22.79|22.74|22.79|22.74|22.78|22.73|5
1732081260000|2024-11-20 05:41:00|22.8|22.75|22.81|22.76|22.81|22.76|22.8|22.75|2
1732081270000|2024-11-20 05:41:10|22.82|22.77|22.81|22.76|22.85|22.8|22.8|22.75|10
1732081280000|2024-11-20 05:41:20|22.8|22.75|22.8|22.75|22.8|22.75|22.8|22.75|1
1732081290000|2024-11-20 05:41:30|22.81|22.76|22.84|22.79|22.84|22.79|22.81|22.76|4
1732081300000|2024-11-20 05:41:40|22.83|22.78|22.84|22.79|22.84|22.79|22.83|22.78|4
1732081310000|2024-11-20 05:41:50|22.83|22.78|22.82|22.77|22.84|22.79|22.82|22.77|6
1732081320000|2024-11-20 05:42:00|22.81|22.76|22.81|22.76|22.82|22.77|22.8|22.75|5
1732081330000|2024-11-20 05:42:10|22.83|22.78|22.84|22.79|22.86|22.81|22.82|22.77|8
1732081340000|2024-11-20 05:42:20|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1732081350000|2024-11-20 05:42:30|22.84|22.79|22.84|22.79|22.84|22.79|22.84|22.79|1
1732081360000|2024-11-20 05:42:40|22.83|22.78|22.85|22.8|22.85|22.8|22.83|22.78|5
1732081370000|2024-11-20 05:42:50|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732081380000|2024-11-20 05:43:00|22.86|22.81|22.89|22.84|22.89|22.84|22.86|22.81|4
1732081390000|2024-11-20 05:43:10|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|2
1732081410000|2024-11-20 05:43:30|22.88|22.83|22.87|22.82|22.88|22.83|22.87|22.82|4
1732081420000|2024-11-20 05:43:40|22.86|22.81|22.85|22.8|22.86|22.81|22.85|22.8|2
1732081430000|2024-11-20 05:43:50|22.86|22.81|22.87|22.82|22.87|22.82|22.86|22.81|2
1732081440000|2024-11-20 05:44:00|22.89|22.84|22.9|22.85|22.9|22.85|22.87|22.82|6
1732081450000|2024-11-20 05:44:10|22.89|22.84|22.89|22.84|22.89|22.84|22.88|22.83|3
1732081460000|2024-11-20 05:44:20|22.88|22.83|22.9|22.85|22.91|22.86|22.88|22.83|5
1732081470000|2024-11-20 05:44:30|22.89|22.84|22.89|22.84|22.9|22.85|22.89|22.84|3
1732081480000|2024-11-20 05:44:40|22.88|22.83|22.88|22.83|22.88|22.83|22.87|22.82|3
1732081490000|2024-11-20 05:44:50|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732081500000|2024-11-20 05:45:00|22.87|22.82|22.85|22.8|22.87|22.82|22.85|22.8|3
1732081510000|2024-11-20 05:45:10|22.84|22.79|22.85|22.8|22.86|22.81|22.84|22.79|4
1732081520000|2024-11-20 05:45:20|22.86|22.81|22.86|22.81|22.86|22.81|22.85|22.8|5
1732081530000|2024-11-20 05:45:30|22.87|22.82|22.88|22.83|22.88|22.83|22.87|22.82|4
1732081540000|2024-11-20 05:45:40|22.87|22.82|22.86|22.81|22.87|22.82|22.86|22.81|2
1732081550000|2024-11-20 05:45:50|22.87|22.82|22.87|22.82|22.87|22.82|22.86|22.81|5
1732081560000|2024-11-20 05:46:00|22.88|22.83|22.88|22.83|22.88|22.83|22.88|22.83|1
1732081570000|2024-11-20 05:46:10|22.89|22.84|22.9|22.85|22.9|22.85|22.88|22.83|6
1732081580000|2024-11-20 05:46:20|22.91|22.86|22.91|22.86|22.92|22.87|22.91|22.86|3
1732081590000|2024-11-20 05:46:30|22.92|22.87|22.93|22.88|22.93|22.88|22.92|22.87|2
1732081600000|2024-11-20 05:46:40|22.92|22.87|22.91|22.86|22.92|22.87|22.91|22.86|4
1732081610000|2024-11-20 05:46:50|22.92|22.87|22.9|22.85|22.92|22.87|22.9|22.85|3
1732081620000|2024-11-20 05:47:00|22.91|22.86|22.92|22.87|22.92|22.87|22.91|22.86|4
1732081630000|2024-11-20 05:47:10|22.93|22.88|22.93|22.88|22.93|22.88|22.93|22.88|1
1732081640000|2024-11-20 05:47:20|22.94|22.89|22.99|22.94|22.99|22.94|22.94|22.89|6
1732081650000|2024-11-20 05:47:30|23|22.95|23|22.95|23|22.95|22.99|22.94|3
1732081660000|2024-11-20 05:47:40|22.99|22.94|22.96|22.91|22.99|22.94|22.96|22.91|4
1732081670000|2024-11-20 05:47:50|22.97|22.92|22.98|22.93|22.98|22.93|22.97|22.92|2
1732081680000|2024-11-20 05:48:00|22.99|22.94|22.98|22.93|23|22.95|22.98|22.93|4
1732081690000|2024-11-20 05:48:10|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|2
1732081700000|2024-11-20 05:48:20|22.99|22.94|22.98|22.93|22.99|22.94|22.98|22.93|8
1732081710000|2024-11-20 05:48:30|22.97|22.92|22.99|22.94|22.99|22.94|22.97|22.92|5
1732081720000|2024-11-20 05:48:40|22.98|22.93|22.98|22.93|22.99|22.94|22.97|22.92|5
1732081740000|2024-11-20 05:49:00|22.99|22.94|23|22.95|23.01|22.96|22.99|22.94|4
1732081750000|2024-11-20 05:49:10|23.01|22.96|23.01|22.96|23.01|22.96|23|22.95|3
1732081760000|2024-11-20 05:49:20|23|22.95|23|22.95|23|22.95|22.99|22.94|5
1732081770000|2024-11-20 05:49:30|22.99|22.94|23|22.95|23|22.95|22.99|22.94|2
1732081780000|2024-11-20 05:49:40|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|3
1732081790000|2024-11-20 05:49:50|23|22.95|23|22.95|23|22.95|23|22.95|1
1732081800000|2024-11-20 05:50:00|23.01|22.96|23.01|22.96|23.02|22.97|23.01|22.96|3
1732081810000|2024-11-20 05:50:10|23.02|22.97|23|22.95|23.02|22.97|23|22.95|5
1732081820000|2024-11-20 05:50:20|23.01|22.96|23.02|22.97|23.02|22.97|23|22.95|8
1732081830000|2024-11-20 05:50:30|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|5
1732081840000|2024-11-20 05:50:40|23.02|22.97|23.02|22.97|23.02|22.97|23|22.95|5
1732081850000|2024-11-20 05:50:50|23.03|22.98|23.01|22.96|23.03|22.98|23.01|22.96|3
1732081860000|2024-11-20 05:51:00|23.02|22.97|23.03|22.98|23.06|23.01|23.02|22.97|11
1732081870000|2024-11-20 05:51:10|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732081880000|2024-11-20 05:51:20|23.02|22.97|23.03|22.98|23.03|22.98|23.02|22.97|4
1732081890000|2024-11-20 05:51:30|23.04|22.99|23.05|23|23.05|23|23.03|22.98|4
1732081900000|2024-11-20 05:51:40|23.04|22.99|23.04|22.99|23.04|22.99|23.04|22.99|1
1732081910000|2024-11-20 05:51:50|23.03|22.98|23.03|22.98|23.04|22.99|23.03|22.98|3
1732081920000|2024-11-20 05:52:00|23.04|22.99|23.09|23.04|23.09|23.04|23.03|22.98|11
1732081930000|2024-11-20 05:52:10|23.08|23.03|23.09|23.04|23.11|23.06|23.08|23.03|6
1732081940000|2024-11-20 05:52:20|23.1|23.05|23.1|23.05|23.1|23.05|23.09|23.04|3
1732081950000|2024-11-20 05:52:30|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|2
1732081960000|2024-11-20 05:52:40|23.11|23.06|23.1|23.05|23.11|23.06|23.1|23.05|6
1732081980000|2024-11-20 05:53:00|23.12|23.07|23.16|23.11|23.16|23.11|23.12|23.07|6
1732081990000|2024-11-20 05:53:10|23.17|23.12|23.18|23.13|23.19|23.14|23.17|23.12|4
1732082000000|2024-11-20 05:53:20|23.19|23.14|23.22|23.17|23.24|23.19|23.19|23.14|8
1732082010000|2024-11-20 05:53:30|23.21|23.16|23.18|23.13|23.21|23.16|23.16|23.11|9
1732082020000|2024-11-20 05:53:40|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732082030000|2024-11-20 05:53:50|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732082040000|2024-11-20 05:54:00|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732082050000|2024-11-20 05:54:10|23.2|23.15|23.19|23.14|23.2|23.15|23.19|23.14|2
1732082060000|2024-11-20 05:54:20|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732082080000|2024-11-20 05:54:40|23.18|23.13|23.18|23.13|23.18|23.13|23.18|23.13|1
1732082090000|2024-11-20 05:54:50|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732082100000|2024-11-20 05:55:00|23.18|23.13|23.18|23.13|23.19|23.14|23.17|23.12|5
1732082110000|2024-11-20 05:55:10|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732082120000|2024-11-20 05:55:20|23.21|23.16|23.27|23.22|23.27|23.22|23.21|23.16|5
1732082130000|2024-11-20 05:55:30|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732082140000|2024-11-20 05:55:40|23.24|23.19|23.26|23.21|23.27|23.22|23.24|23.19|5
1732082150000|2024-11-20 05:55:50|23.27|23.22|23.27|23.22|23.28|23.23|23.27|23.22|5
1732082160000|2024-11-20 05:56:00|23.28|23.23|23.3|23.25|23.3|23.25|23.27|23.22|5
1732082170000|2024-11-20 05:56:10|23.29|23.24|23.27|23.22|23.29|23.24|23.26|23.21|7
1732082180000|2024-11-20 05:56:20|23.26|23.21|23.25|23.2|23.26|23.21|23.25|23.2|2
1732082190000|2024-11-20 05:56:30|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|3
1732082200000|2024-11-20 05:56:40|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732082210000|2024-11-20 05:56:50|23.26|23.21|23.27|23.22|23.27|23.22|23.25|23.2|4
1732082220000|2024-11-20 05:57:00|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|4
1732082230000|2024-11-20 05:57:10|23.32|23.27|23.29|23.24|23.33|23.28|23.28|23.23|7
1732082240000|2024-11-20 05:57:20|23.3|23.25|23.32|23.27|23.32|23.27|23.3|23.25|3
1732082250000|2024-11-20 05:57:30|23.31|23.26|23.31|23.26|23.31|23.26|23.3|23.25|3
1732082260000|2024-11-20 05:57:40|23.3|23.25|23.33|23.28|23.33|23.28|23.3|23.25|4
1732082270000|2024-11-20 05:57:50|23.32|23.27|23.32|23.27|23.33|23.28|23.32|23.27|3
1732082280000|2024-11-20 05:58:00|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|5
1732082290000|2024-11-20 05:58:10|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1732082680000|2024-11-20 06:04:40|23.48|23.43|23.66|23.61|23.67|23.62|23.48|23.43|7
1732082690000|2024-11-20 06:04:50|23.65|23.6|23.63|23.58|23.66|23.61|23.62|23.57|13
1732082700000|2024-11-20 06:05:00|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732082720000|2024-11-20 06:05:20|23.65|23.6|23.62|23.57|23.67|23.62|23.61|23.56|12
1732082730000|2024-11-20 06:05:30|23.63|23.58|23.65|23.6|23.65|23.6|23.62|23.57|5
1732082740000|2024-11-20 06:05:40|23.66|23.61|23.69|23.64|23.69|23.64|23.66|23.61|3
1732082750000|2024-11-20 06:05:50|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|5
1732082760000|2024-11-20 06:06:00|23.74|23.69|23.79|23.74|23.79|23.74|23.72|23.67|9
1732082770000|2024-11-20 06:06:10|23.81|23.76|23.82|23.77|23.86|23.81|23.81|23.76|15
1732082780000|2024-11-20 06:06:20|23.83|23.78|23.77|23.72|23.83|23.78|23.77|23.72|8
1732082790000|2024-11-20 06:06:30|23.78|23.73|23.85|23.8|23.85|23.8|23.78|23.73|9
1732082800000|2024-11-20 06:06:40|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|8
1732082810000|2024-11-20 06:06:50|23.87|23.82|23.89|23.84|23.89|23.84|23.86|23.81|5
1732082820000|2024-11-20 06:07:00|23.9|23.85|23.86|23.81|23.91|23.86|23.84|23.79|11
1732082830000|2024-11-20 06:07:10|23.85|23.8|23.85|23.8|23.86|23.81|23.81|23.76|12
1732082840000|2024-11-20 06:07:20|23.84|23.79|23.87|23.82|23.87|23.82|23.83|23.78|14
1732082850000|2024-11-20 06:07:30|23.86|23.81|23.83|23.78|23.86|23.81|23.82|23.77|11
1732082860000|2024-11-20 06:07:40|23.84|23.79|23.84|23.79|23.85|23.8|23.83|23.78|11
1732082870000|2024-11-20 06:07:50|23.83|23.78|23.81|23.76|23.84|23.79|23.8|23.75|7
1732082880000|2024-11-20 06:08:00|23.8|23.75|23.81|23.76|23.82|23.77|23.8|23.75|10
1732082890000|2024-11-20 06:08:10|23.8|23.75|23.79|23.74|23.8|23.75|23.77|23.72|10
1732082900000|2024-11-20 06:08:20|23.8|23.75|23.78|23.73|23.81|23.76|23.78|23.73|9
1732082910000|2024-11-20 06:08:30|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|12
1732082920000|2024-11-20 06:08:40|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|4
1732082930000|2024-11-20 06:08:50|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|6
1732082940000|2024-11-20 06:09:00|23.79|23.74|23.79|23.74|23.84|23.79|23.79|23.74|10
1732082950000|2024-11-20 06:09:10|23.77|23.72|23.74|23.69|23.77|23.72|23.69|23.64|9
1732082960000|2024-11-20 06:09:20|23.76|23.71|23.75|23.7|23.79|23.74|23.75|23.7|12
1732082970000|2024-11-20 06:09:30|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|7
1732082980000|2024-11-20 06:09:40|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|9
1732082990000|2024-11-20 06:09:50|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|9
1732083000000|2024-11-20 06:10:00|23.73|23.68|23.75|23.7|23.76|23.71|23.73|23.68|13
1732083010000|2024-11-20 06:10:10|23.74|23.69|23.72|23.67|23.74|23.69|23.72|23.67|7
1732083020000|2024-11-20 06:10:20|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|3
1732083030000|2024-11-20 06:10:30|23.7|23.65|23.71|23.66|23.71|23.66|23.69|23.64|6
1732083040000|2024-11-20 06:10:40|23.7|23.65|23.67|23.62|23.7|23.65|23.67|23.62|4
1732083050000|2024-11-20 06:10:50|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|5
1732083060000|2024-11-20 06:11:00|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|8
1732083070000|2024-11-20 06:11:10|23.65|23.6|23.66|23.61|23.67|23.62|23.65|23.6|6
1732083080000|2024-11-20 06:11:20|23.65|23.6|23.65|23.6|23.67|23.62|23.65|23.6|9
1732083090000|2024-11-20 06:11:30|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|10
1732083100000|2024-11-20 06:11:40|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|8
1732083110000|2024-11-20 06:11:50|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|4
1732083120000|2024-11-20 06:12:00|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|8
1732083130000|2024-11-20 06:12:10|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732083460000|2024-11-20 06:17:40|23.76|23.71|23.83|23.78|23.84|23.79|23.76|23.71|8
1732083470000|2024-11-20 06:17:50|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732083480000|2024-11-20 06:18:00|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1732083490000|2024-11-20 06:18:10|23.77|23.72|23.79|23.74|23.79|23.74|23.76|23.71|7
1732083500000|2024-11-20 06:18:20|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|4
1732083510000|2024-11-20 06:18:30|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732083520000|2024-11-20 06:18:40|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732083530000|2024-11-20 06:18:50|23.79|23.74|23.79|23.74|23.8|23.75|23.78|23.73|5
1732083540000|2024-11-20 06:19:00|23.8|23.75|23.75|23.7|23.8|23.75|23.75|23.7|4
1732083550000|2024-11-20 06:19:10|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732083570000|2024-11-20 06:19:30|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732083580000|2024-11-20 06:19:40|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|4
1732083590000|2024-11-20 06:19:50|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|3
1732083600000|2024-11-20 06:20:00|23.75|23.7|23.76|23.71|23.77|23.72|23.75|23.7|4
1732083610000|2024-11-20 06:20:10|23.77|23.72|23.79|23.74|23.8|23.75|23.77|23.72|7
1732083620000|2024-11-20 06:20:20|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|4
1732083980000|2024-11-20 06:26:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732083990000|2024-11-20 06:26:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732084000000|2024-11-20 06:26:40|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|3
1732084010000|2024-11-20 06:26:50|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|4
1732084020000|2024-11-20 06:27:00|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|10
1732084030000|2024-11-20 06:27:10|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|5
1732084040000|2024-11-20 06:27:20|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|7
1732084050000|2024-11-20 06:27:30|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|5
1732084060000|2024-11-20 06:27:40|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|3
1732084070000|2024-11-20 06:27:50|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732084080000|2024-11-20 06:28:00|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|3
1732084090000|2024-11-20 06:28:10|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1732084100000|2024-11-20 06:28:20|23.76|23.71|23.74|23.69|23.76|23.71|23.74|23.69|3
1732084110000|2024-11-20 06:28:30|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732084120000|2024-11-20 06:28:40|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|5
1732084130000|2024-11-20 06:28:50|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|6
1732084140000|2024-11-20 06:29:00|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|5
1732084150000|2024-11-20 06:29:10|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732084160000|2024-11-20 06:29:20|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732084170000|2024-11-20 06:29:30|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732084180000|2024-11-20 06:29:40|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1732084190000|2024-11-20 06:29:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732084200000|2024-11-20 06:30:00|23.76|23.71|23.74|23.69|23.76|23.71|23.74|23.69|7
1732084210000|2024-11-20 06:30:10|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1732084230000|2024-11-20 06:30:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732084240000|2024-11-20 06:30:40|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|4
1732084250000|2024-11-20 06:30:50|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|6
1732084260000|2024-11-20 06:31:00|23.73|23.68|23.69|23.64|23.73|23.68|23.69|23.64|7
1732084270000|2024-11-20 06:31:10|23.68|23.63|23.71|23.66|23.72|23.67|23.68|23.63|6
1732084280000|2024-11-20 06:31:20|23.7|23.65|23.71|23.66|23.71|23.66|23.69|23.64|6
1732084290000|2024-11-20 06:31:30|23.7|23.65|23.71|23.66|23.72|23.67|23.7|23.65|6
1732084300000|2024-11-20 06:31:40|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1732084310000|2024-11-20 06:31:50|23.71|23.66|23.7|23.65|23.71|23.66|23.69|23.64|4
1732084320000|2024-11-20 06:32:00|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|6
1732084330000|2024-11-20 06:32:10|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|3
1732084340000|2024-11-20 06:32:20|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732084350000|2024-11-20 06:32:30|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732084370000|2024-11-20 06:32:50|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732084380000|2024-11-20 06:33:00|23.67|23.62|23.63|23.58|23.67|23.62|23.63|23.58|5
1732084390000|2024-11-20 06:33:10|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732084400000|2024-11-20 06:33:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1732084410000|2024-11-20 06:33:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732084430000|2024-11-20 06:33:50|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732084460000|2024-11-20 06:34:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|3
1732084480000|2024-11-20 06:34:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732084490000|2024-11-20 06:34:50|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732084500000|2024-11-20 06:35:00|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732084510000|2024-11-20 06:35:10|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|6
1732084520000|2024-11-20 06:35:20|23.61|23.56|23.64|23.59|23.64|23.59|23.61|23.56|4
1732084530000|2024-11-20 06:35:30|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|5
1732084540000|2024-11-20 06:35:40|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732084550000|2024-11-20 06:35:50|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732084560000|2024-11-20 06:36:00|23.63|23.58|23.59|23.54|23.63|23.58|23.58|23.53|9
1732084570000|2024-11-20 06:36:10|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1732084580000|2024-11-20 06:36:20|23.56|23.51|23.55|23.5|23.56|23.51|23.52|23.47|8
1732084600000|2024-11-20 06:36:40|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732084620000|2024-11-20 06:37:00|23.52|23.47|23.51|23.46|23.52|23.47|23.5|23.45|4
1732084630000|2024-11-20 06:37:10|23.53|23.48|23.56|23.51|23.56|23.51|23.53|23.48|4
1732084650000|2024-11-20 06:37:30|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1732084670000|2024-11-20 06:37:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|6
1732084680000|2024-11-20 06:38:00|23.55|23.5|23.58|23.53|23.58|23.53|23.53|23.48|8
1732084690000|2024-11-20 06:38:10|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732084700000|2024-11-20 06:38:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|3
1732084710000|2024-11-20 06:38:30|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|3
1732084720000|2024-11-20 06:38:40|23.53|23.48|23.54|23.49|23.54|23.49|23.53|23.48|2
1732084730000|2024-11-20 06:38:50|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1732084740000|2024-11-20 06:39:00|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|7
1732084750000|2024-11-20 06:39:10|23.56|23.51|23.52|23.47|23.56|23.51|23.52|23.47|7
1732084760000|2024-11-20 06:39:20|23.53|23.48|23.53|23.48|23.54|23.49|23.53|23.48|5
1732084770000|2024-11-20 06:39:30|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|4
1732084780000|2024-11-20 06:39:40|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|4
1732084790000|2024-11-20 06:39:50|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|6
1732084810000|2024-11-20 06:40:10|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1732084820000|2024-11-20 06:40:20|23.55|23.5|23.56|23.51|23.56|23.51|23.54|23.49|4
1732084830000|2024-11-20 06:40:30|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|3
1732084840000|2024-11-20 06:40:40|23.58|23.53|23.57|23.52|23.58|23.53|23.56|23.51|4
1732084850000|2024-11-20 06:40:50|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|2
1732084860000|2024-11-20 06:41:00|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732084870000|2024-11-20 06:41:10|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|4
1732084880000|2024-11-20 06:41:20|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732084890000|2024-11-20 06:41:30|23.58|23.53|23.52|23.47|23.58|23.53|23.52|23.47|6
1732084900000|2024-11-20 06:41:40|23.51|23.46|23.5|23.45|23.51|23.46|23.48|23.43|6
1732084910000|2024-11-20 06:41:50|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732084920000|2024-11-20 06:42:00|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732084930000|2024-11-20 06:42:10|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732084940000|2024-11-20 06:42:20|23.5|23.45|23.51|23.46|23.52|23.47|23.5|23.45|4
1732084950000|2024-11-20 06:42:30|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|3
1732084960000|2024-11-20 06:42:40|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|7
1732084970000|2024-11-20 06:42:50|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732084980000|2024-11-20 06:43:00|23.54|23.49|23.53|23.48|23.55|23.5|23.53|23.48|4
1732084990000|2024-11-20 06:43:10|23.52|23.47|23.49|23.44|23.53|23.48|23.48|23.43|8
1732085000000|2024-11-20 06:43:20|23.48|23.43|23.48|23.43|23.5|23.45|23.48|23.43|7
1732085010000|2024-11-20 06:43:30|23.49|23.44|23.48|23.43|23.5|23.45|23.48|23.43|4
1732085020000|2024-11-20 06:43:40|23.47|23.42|23.49|23.44|23.49|23.44|23.47|23.42|5
1732085030000|2024-11-20 06:43:50|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732085040000|2024-11-20 06:44:00|23.48|23.43|23.48|23.43|23.49|23.44|23.47|23.42|5
1732085050000|2024-11-20 06:44:10|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|9
1732085060000|2024-11-20 06:44:20|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|6
1732085070000|2024-11-20 06:44:30|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732085080000|2024-11-20 06:44:40|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|3
1732085090000|2024-11-20 06:44:50|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732085100000|2024-11-20 06:45:00|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|7
1732085110000|2024-11-20 06:45:10|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|5
1732085120000|2024-11-20 06:45:20|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|6
1732085130000|2024-11-20 06:45:30|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732085140000|2024-11-20 06:45:40|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|4
1732085150000|2024-11-20 06:45:50|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|7
1732085160000|2024-11-20 06:46:00|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|3
1732085170000|2024-11-20 06:46:10|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1732085180000|2024-11-20 06:46:20|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|3
1732085190000|2024-11-20 06:46:30|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732085200000|2024-11-20 06:46:40|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732085220000|2024-11-20 06:47:00|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732085230000|2024-11-20 06:47:10|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732085250000|2024-11-20 06:47:30|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|5
1732085260000|2024-11-20 06:47:40|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1732085280000|2024-11-20 06:48:00|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732085290000|2024-11-20 06:48:10|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732085300000|2024-11-20 06:48:20|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|2
1732085310000|2024-11-20 06:48:30|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|6
1732085320000|2024-11-20 06:48:40|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732085800000|2024-11-20 06:56:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|4
1732085810000|2024-11-20 06:56:50|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|6
1732085820000|2024-11-20 06:57:00|23.74|23.69|23.71|23.66|23.74|23.69|23.71|23.66|3
1732085830000|2024-11-20 06:57:10|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|6
1732085840000|2024-11-20 06:57:20|23.7|23.65|23.68|23.63|23.7|23.65|23.68|23.63|3
1732085850000|2024-11-20 06:57:30|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|4
1732085860000|2024-11-20 06:57:40|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732085870000|2024-11-20 06:57:50|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|4
1732085880000|2024-11-20 06:58:00|23.7|23.65|23.68|23.63|23.71|23.66|23.68|23.63|7
1732085890000|2024-11-20 06:58:10|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1732085900000|2024-11-20 06:58:20|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|3
1732085910000|2024-11-20 06:58:30|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|3
1732085920000|2024-11-20 06:58:40|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|4
1732085930000|2024-11-20 06:58:50|23.64|23.59|23.63|23.58|23.66|23.61|23.63|23.58|5
1732085940000|2024-11-20 06:59:00|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732085950000|2024-11-20 06:59:10|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732085960000|2024-11-20 06:59:20|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732085970000|2024-11-20 06:59:30|23.66|23.61|23.62|23.57|23.66|23.61|23.62|23.57|5
1732085980000|2024-11-20 06:59:40|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732085990000|2024-11-20 06:59:50|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732086000000|2024-11-20 07:00:00|23.61|23.56|23.64|23.59|23.64|23.59|23.61|23.56|4
1732086010000|2024-11-20 07:00:10|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|3
1732086020000|2024-11-20 07:00:20|23.64|23.59|23.64|23.59|23.65|23.6|23.63|23.58|5
1732086030000|2024-11-20 07:00:30|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732086040000|2024-11-20 07:00:40|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732086050000|2024-11-20 07:00:50|23.66|23.61|23.64|23.59|23.66|23.61|23.61|23.56|9
1732086060000|2024-11-20 07:01:00|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|6
1732086070000|2024-11-20 07:01:10|23.65|23.6|23.62|23.57|23.66|23.61|23.62|23.57|6
1732086080000|2024-11-20 07:01:20|23.61|23.56|23.6|23.55|23.62|23.57|23.6|23.55|6
1732086090000|2024-11-20 07:01:30|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|4
1732086100000|2024-11-20 07:01:40|23.59|23.54|23.65|23.6|23.66|23.61|23.59|23.54|9
1732086110000|2024-11-20 07:01:50|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|4
1732086120000|2024-11-20 07:02:00|23.66|23.61|23.65|23.6|23.66|23.61|23.62|23.57|6
1732086130000|2024-11-20 07:02:10|23.64|23.59|23.63|23.58|23.64|23.59|23.62|23.57|8
1732086140000|2024-11-20 07:02:20|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732086150000|2024-11-20 07:02:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1732086160000|2024-11-20 07:02:40|23.61|23.56|23.58|23.53|23.62|23.57|23.58|23.53|10
1732086170000|2024-11-20 07:02:50|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732086180000|2024-11-20 07:03:00|23.58|23.53|23.54|23.49|23.58|23.53|23.54|23.49|11
1732086190000|2024-11-20 07:03:10|23.53|23.48|23.49|23.44|23.54|23.49|23.49|23.44|7
1732086200000|2024-11-20 07:03:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|5
1732086210000|2024-11-20 07:03:30|23.49|23.44|23.48|23.43|23.5|23.45|23.48|23.43|4
1732086220000|2024-11-20 07:03:40|23.47|23.42|23.47|23.42|23.48|23.43|23.46|23.41|7
1732086230000|2024-11-20 07:03:50|23.48|23.43|23.47|23.42|23.48|23.43|23.45|23.4|6
1732086240000|2024-11-20 07:04:00|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1732086250000|2024-11-20 07:04:10|23.44|23.39|23.43|23.38|23.44|23.39|23.41|23.36|6
1732086260000|2024-11-20 07:04:20|23.42|23.37|23.45|23.4|23.45|23.4|23.42|23.37|3
1732086280000|2024-11-20 07:04:40|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732086290000|2024-11-20 07:04:50|23.45|23.4|23.43|23.38|23.45|23.4|23.42|23.37|5
1732086300000|2024-11-20 07:05:00|23.42|23.37|23.44|23.39|23.44|23.39|23.42|23.37|3
1732086310000|2024-11-20 07:05:10|23.45|23.4|23.44|23.39|23.45|23.4|23.43|23.38|4
1732086320000|2024-11-20 07:05:20|23.43|23.38|23.41|23.36|23.43|23.38|23.4|23.35|5
1732086330000|2024-11-20 07:05:30|23.42|23.37|23.45|23.4|23.45|23.4|23.42|23.37|3
1732086350000|2024-11-20 07:05:50|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|2
1732086360000|2024-11-20 07:06:00|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732086370000|2024-11-20 07:06:10|23.47|23.42|23.47|23.42|23.48|23.43|23.46|23.41|7
1732086400000|2024-11-20 07:06:40|23.46|23.41|23.46|23.41|23.47|23.42|23.45|23.4|4
1732086410000|2024-11-20 07:06:50|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|3
1732086420000|2024-11-20 07:07:00|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|6
1732086430000|2024-11-20 07:07:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732086440000|2024-11-20 07:07:20|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732086450000|2024-11-20 07:07:30|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|2
1732086460000|2024-11-20 07:07:40|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732086470000|2024-11-20 07:07:50|23.5|23.45|23.51|23.46|23.51|23.46|23.49|23.44|4
1732086480000|2024-11-20 07:08:00|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732086490000|2024-11-20 07:08:10|23.49|23.44|23.49|23.44|23.49|23.44|23.49|23.44|1
1732086500000|2024-11-20 07:08:20|23.5|23.45|23.5|23.45|23.51|23.46|23.5|23.45|3
1732086520000|2024-11-20 07:08:40|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|4
1732086530000|2024-11-20 07:08:50|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732086540000|2024-11-20 07:09:00|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732086560000|2024-11-20 07:09:20|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732086570000|2024-11-20 07:09:30|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732086580000|2024-11-20 07:09:40|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|4
1732086590000|2024-11-20 07:09:50|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732086600000|2024-11-20 07:10:00|23.46|23.41|23.49|23.44|23.5|23.45|23.46|23.41|12
1732086610000|2024-11-20 07:10:10|23.51|23.46|23.54|23.49|23.55|23.5|23.51|23.46|5
1732086620000|2024-11-20 07:10:20|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|5
1732086640000|2024-11-20 07:10:40|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|3
1732086650000|2024-11-20 07:10:50|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732086660000|2024-11-20 07:11:00|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|4
1732086670000|2024-11-20 07:11:10|23.48|23.43|23.49|23.44|23.49|23.44|23.47|23.42|6
1732086680000|2024-11-20 07:11:20|23.5|23.45|23.49|23.44|23.5|23.45|23.48|23.43|4
1732086690000|2024-11-20 07:11:30|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732086700000|2024-11-20 07:11:40|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|6
1732086710000|2024-11-20 07:11:50|23.47|23.42|23.46|23.41|23.48|23.43|23.46|23.41|4
1732086720000|2024-11-20 07:12:00|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|4
1732086730000|2024-11-20 07:12:10|23.43|23.38|23.4|23.35|23.43|23.38|23.4|23.35|3
1732086740000|2024-11-20 07:12:20|23.41|23.36|23.41|23.36|23.41|23.36|23.4|23.35|3
1732086750000|2024-11-20 07:12:30|23.43|23.38|23.43|23.38|23.44|23.39|23.43|23.38|3
1732086760000|2024-11-20 07:12:40|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|2
1732086770000|2024-11-20 07:12:50|23.42|23.37|23.42|23.37|23.42|23.37|23.42|23.37|1
1732086780000|2024-11-20 07:13:00|23.43|23.38|23.43|23.38|23.43|23.38|23.42|23.37|3
1732086800000|2024-11-20 07:13:20|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732086810000|2024-11-20 07:13:30|23.45|23.4|23.46|23.41|23.47|23.42|23.45|23.4|4
1732086820000|2024-11-20 07:13:40|23.47|23.42|23.44|23.39|23.47|23.42|23.44|23.39|4
1732086830000|2024-11-20 07:13:50|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|5
1732086840000|2024-11-20 07:14:00|23.44|23.39|23.44|23.39|23.45|23.4|23.44|23.39|5
1732086850000|2024-11-20 07:14:10|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|2
1732086860000|2024-11-20 07:14:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732086870000|2024-11-20 07:14:30|23.44|23.39|23.44|23.39|23.45|23.4|23.44|23.39|3
1732086880000|2024-11-20 07:14:40|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|3
1732086890000|2024-11-20 07:14:50|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732086900000|2024-11-20 07:15:00|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|3
1732086910000|2024-11-20 07:15:10|23.44|23.39|23.42|23.37|23.44|23.39|23.42|23.37|8
1732086930000|2024-11-20 07:15:30|23.43|23.38|23.42|23.37|23.43|23.38|23.41|23.36|4
1732086940000|2024-11-20 07:15:40|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732086950000|2024-11-20 07:15:50|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|2
1732086960000|2024-11-20 07:16:00|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732086970000|2024-11-20 07:16:10|23.45|23.4|23.48|23.43|23.49|23.44|23.45|23.4|6
1732086980000|2024-11-20 07:16:20|23.47|23.42|23.5|23.45|23.5|23.45|23.47|23.42|4
1732086990000|2024-11-20 07:16:30|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|7
1732087000000|2024-11-20 07:16:40|23.52|23.47|23.52|23.47|23.53|23.48|23.51|23.46|5
1732087010000|2024-11-20 07:16:50|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|3
1732087020000|2024-11-20 07:17:00|23.56|23.51|23.59|23.54|23.59|23.54|23.55|23.5|5
1732087030000|2024-11-20 07:17:10|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732087040000|2024-11-20 07:17:20|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732087050000|2024-11-20 07:17:30|23.57|23.52|23.53|23.48|23.58|23.53|23.53|23.48|9
1732087060000|2024-11-20 07:17:40|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732087070000|2024-11-20 07:17:50|23.56|23.51|23.57|23.52|23.57|23.52|23.55|23.5|4
1732087080000|2024-11-20 07:18:00|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732087090000|2024-11-20 07:18:10|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732087100000|2024-11-20 07:18:20|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732087110000|2024-11-20 07:18:30|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732087120000|2024-11-20 07:18:40|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732087130000|2024-11-20 07:18:50|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732087140000|2024-11-20 07:19:00|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732087170000|2024-11-20 07:19:30|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732087180000|2024-11-20 07:19:40|23.57|23.52|23.58|23.53|23.59|23.54|23.57|23.52|4
1732087190000|2024-11-20 07:19:50|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732087200000|2024-11-20 07:20:00|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732087230000|2024-11-20 07:20:30|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732087240000|2024-11-20 07:20:40|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|2
1732087260000|2024-11-20 07:21:00|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732087270000|2024-11-20 07:21:10|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|5
1732087290000|2024-11-20 07:21:30|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|5
1732087300000|2024-11-20 07:21:40|23.61|23.56|23.59|23.54|23.62|23.57|23.59|23.54|7
1732087310000|2024-11-20 07:21:50|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1732087320000|2024-11-20 07:22:00|23.56|23.51|23.54|23.49|23.56|23.51|23.54|23.49|3
1732087330000|2024-11-20 07:22:10|23.53|23.48|23.52|23.47|23.53|23.48|23.51|23.46|4
1732087340000|2024-11-20 07:22:20|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732087360000|2024-11-20 07:22:40|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732087370000|2024-11-20 07:22:50|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732087380000|2024-11-20 07:23:00|23.56|23.51|23.62|23.57|23.62|23.57|23.56|23.51|7
1732087390000|2024-11-20 07:23:10|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|5
1732087400000|2024-11-20 07:23:20|23.62|23.57|23.62|23.57|23.62|23.57|23.61|23.56|5
1732087410000|2024-11-20 07:23:30|23.61|23.56|23.6|23.55|23.61|23.56|23.59|23.54|4
1732087420000|2024-11-20 07:23:40|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732087430000|2024-11-20 07:23:50|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|3
1732087440000|2024-11-20 07:24:00|23.62|23.57|23.63|23.58|23.64|23.59|23.62|23.57|4
1732087450000|2024-11-20 07:24:10|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732087460000|2024-11-20 07:24:20|23.63|23.58|23.64|23.59|23.65|23.6|23.63|23.58|12
1732087470000|2024-11-20 07:24:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1732087480000|2024-11-20 07:24:40|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|3
1732087500000|2024-11-20 07:25:00|23.69|23.64|23.74|23.69|23.75|23.7|23.69|23.64|10
1732087510000|2024-11-20 07:25:10|23.73|23.68|23.79|23.74|23.79|23.74|23.73|23.68|10
1732087520000|2024-11-20 07:25:20|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|10
1732087530000|2024-11-20 07:25:30|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732087540000|2024-11-20 07:25:40|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|10
1732087550000|2024-11-20 07:25:50|23.76|23.71|23.8|23.75|23.8|23.75|23.76|23.71|6
1732087560000|2024-11-20 07:26:00|23.82|23.77|23.83|23.78|23.85|23.8|23.79|23.74|12
1732087570000|2024-11-20 07:26:10|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|7
1732087580000|2024-11-20 07:26:20|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|9
1732087590000|2024-11-20 07:26:30|23.79|23.74|23.82|23.77|23.83|23.78|23.79|23.74|8
1732087600000|2024-11-20 07:26:40|23.81|23.76|23.79|23.74|23.82|23.77|23.79|23.74|5
1732087610000|2024-11-20 07:26:50|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732087620000|2024-11-20 07:27:00|23.79|23.74|23.73|23.68|23.8|23.75|23.73|23.68|12
1732087630000|2024-11-20 07:27:10|23.74|23.69|23.72|23.67|23.76|23.71|23.72|23.67|12
1732087640000|2024-11-20 07:27:20|23.71|23.66|23.68|23.63|23.72|23.67|23.68|23.63|8
1732087650000|2024-11-20 07:27:30|23.67|23.62|23.65|23.6|23.67|23.62|23.64|23.59|10
1732087660000|2024-11-20 07:27:40|23.64|23.59|23.53|23.48|23.64|23.59|23.53|23.48|9
1732087670000|2024-11-20 07:27:50|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|3
1732087680000|2024-11-20 07:28:00|23.48|23.43|23.47|23.42|23.48|23.43|23.46|23.41|6
1732087690000|2024-11-20 07:28:10|23.48|23.43|23.5|23.45|23.5|23.45|23.47|23.42|5
1732087700000|2024-11-20 07:28:20|23.49|23.44|23.48|23.43|23.49|23.44|23.48|23.43|2
1732087710000|2024-11-20 07:28:30|23.47|23.42|23.47|23.42|23.47|23.42|23.46|23.41|3
1732087720000|2024-11-20 07:28:40|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732087730000|2024-11-20 07:28:50|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|2
1732087750000|2024-11-20 07:29:10|23.52|23.47|23.52|23.47|23.52|23.47|23.51|23.46|5
1732087760000|2024-11-20 07:29:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|4
1732087770000|2024-11-20 07:29:30|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1732087780000|2024-11-20 07:29:40|23.51|23.46|23.49|23.44|23.52|23.47|23.49|23.44|5
1732087790000|2024-11-20 07:29:50|23.5|23.45|23.48|23.43|23.5|23.45|23.48|23.43|3
1732087800000|2024-11-20 07:30:00|23.47|23.42|23.42|23.37|23.47|23.42|23.41|23.36|6
1732087810000|2024-11-20 07:30:10|23.43|23.38|23.43|23.38|23.44|23.39|23.42|23.37|7
1732087820000|2024-11-20 07:30:20|23.44|23.39|23.35|23.3|23.44|23.39|23.35|23.3|11
1732087830000|2024-11-20 07:30:30|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|3
1732087840000|2024-11-20 07:30:40|23.36|23.31|23.33|23.28|23.36|23.31|23.33|23.28|4
1732087860000|2024-11-20 07:31:00|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732087870000|2024-11-20 07:31:10|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|3
1732087880000|2024-11-20 07:31:20|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732087890000|2024-11-20 07:31:30|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732087900000|2024-11-20 07:31:40|23.32|23.27|23.29|23.24|23.32|23.27|23.28|23.23|6
1732087910000|2024-11-20 07:31:50|23.3|23.25|23.3|23.25|23.3|23.25|23.29|23.24|5
1732087920000|2024-11-20 07:32:00|23.29|23.24|23.27|23.22|23.29|23.24|23.27|23.22|3
1732087930000|2024-11-20 07:32:10|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|2
1732087940000|2024-11-20 07:32:20|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732087950000|2024-11-20 07:32:30|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|4
1732087960000|2024-11-20 07:32:40|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1732087970000|2024-11-20 07:32:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732087980000|2024-11-20 07:33:00|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|2
1732087990000|2024-11-20 07:33:10|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732088000000|2024-11-20 07:33:20|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|2
1732088010000|2024-11-20 07:33:30|23.36|23.31|23.36|23.31|23.37|23.32|23.36|23.31|3
1732088020000|2024-11-20 07:33:40|23.37|23.32|23.4|23.35|23.4|23.35|23.37|23.32|4
1732088030000|2024-11-20 07:33:50|23.39|23.34|23.38|23.33|23.39|23.34|23.38|23.33|4
1732088040000|2024-11-20 07:34:00|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|6
1732088050000|2024-11-20 07:34:10|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732088060000|2024-11-20 07:34:20|23.4|23.35|23.42|23.37|23.43|23.38|23.4|23.35|5
1732088070000|2024-11-20 07:34:30|23.43|23.38|23.41|23.36|23.44|23.39|23.41|23.36|5
1732088080000|2024-11-20 07:34:40|23.4|23.35|23.39|23.34|23.4|23.35|23.39|23.34|2
1732088100000|2024-11-20 07:35:00|23.4|23.35|23.38|23.33|23.41|23.36|23.38|23.33|7
1732088110000|2024-11-20 07:35:10|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|4
1732088120000|2024-11-20 07:35:20|23.36|23.31|23.38|23.33|23.39|23.34|23.36|23.31|7
1732088130000|2024-11-20 07:35:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732088150000|2024-11-20 07:35:50|23.39|23.34|23.4|23.35|23.4|23.35|23.38|23.33|4
1732088160000|2024-11-20 07:36:00|23.39|23.34|23.36|23.31|23.39|23.34|23.32|23.27|11
1732088180000|2024-11-20 07:36:20|23.37|23.32|23.36|23.31|23.39|23.34|23.36|23.31|5
1732088190000|2024-11-20 07:36:30|23.35|23.3|23.35|23.3|23.36|23.31|23.35|23.3|3
1732088200000|2024-11-20 07:36:40|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732088210000|2024-11-20 07:36:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732088220000|2024-11-20 07:37:00|23.32|23.27|23.31|23.26|23.32|23.27|23.3|23.25|4
1732088230000|2024-11-20 07:37:10|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732088240000|2024-11-20 07:37:20|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732088250000|2024-11-20 07:37:30|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|2
1732088260000|2024-11-20 07:37:40|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732088270000|2024-11-20 07:37:50|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|2
1732088280000|2024-11-20 07:38:00|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|5
1732088290000|2024-11-20 07:38:10|23.3|23.25|23.3|23.25|23.3|23.25|23.3|23.25|1
1732088300000|2024-11-20 07:38:20|23.31|23.26|23.3|23.25|23.31|23.26|23.29|23.24|4
1732088310000|2024-11-20 07:38:30|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|4
1732088320000|2024-11-20 07:38:40|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732088330000|2024-11-20 07:38:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732088350000|2024-11-20 07:39:10|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|6
1732088360000|2024-11-20 07:39:20|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732088370000|2024-11-20 07:39:30|23.32|23.27|23.33|23.28|23.33|23.28|23.32|23.27|2
1732088380000|2024-11-20 07:39:40|23.34|23.29|23.33|23.28|23.35|23.3|23.33|23.28|4
1732088390000|2024-11-20 07:39:50|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732088400000|2024-11-20 07:40:00|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732088410000|2024-11-20 07:40:10|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|3
1732088420000|2024-11-20 07:40:20|23.3|23.25|23.3|23.25|23.31|23.26|23.3|23.25|3
1732088440000|2024-11-20 07:40:40|23.31|23.26|23.31|23.26|23.32|23.27|23.31|23.26|3
1732088450000|2024-11-20 07:40:50|23.32|23.27|23.3|23.25|23.32|23.27|23.3|23.25|5
1732088460000|2024-11-20 07:41:00|23.31|23.26|23.28|23.23|23.31|23.26|23.28|23.23|6
1732088470000|2024-11-20 07:41:10|23.29|23.24|23.32|23.27|23.32|23.27|23.29|23.24|4
1732088480000|2024-11-20 07:41:20|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732088490000|2024-11-20 07:41:30|23.32|23.27|23.28|23.23|23.32|23.27|23.28|23.23|4
1732088500000|2024-11-20 07:41:40|23.27|23.22|23.25|23.2|23.28|23.23|23.25|23.2|5
1732088510000|2024-11-20 07:41:50|23.26|23.21|23.3|23.25|23.3|23.25|23.26|23.21|9
1732088520000|2024-11-20 07:42:00|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|5
1732088530000|2024-11-20 07:42:10|23.3|23.25|23.32|23.27|23.32|23.27|23.3|23.25|3
1732088540000|2024-11-20 07:42:20|23.33|23.28|23.33|23.28|23.33|23.28|23.32|23.27|3
1732088550000|2024-11-20 07:42:30|23.32|23.27|23.3|23.25|23.32|23.27|23.3|23.25|3
1732088560000|2024-11-20 07:42:40|23.29|23.24|23.31|23.26|23.31|23.26|23.29|23.24|3
1732088580000|2024-11-20 07:43:00|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732088590000|2024-11-20 07:43:10|23.31|23.26|23.29|23.24|23.31|23.26|23.28|23.23|5
1732088600000|2024-11-20 07:43:20|23.28|23.23|23.29|23.24|23.29|23.24|23.28|23.23|4
1732088620000|2024-11-20 07:43:40|23.31|23.26|23.3|23.25|23.32|23.27|23.3|23.25|6
1732088630000|2024-11-20 07:43:50|23.31|23.26|23.29|23.24|23.31|23.26|23.29|23.24|3
1732088640000|2024-11-20 07:44:00|23.28|23.23|23.26|23.21|23.28|23.23|23.26|23.21|5
1732088650000|2024-11-20 07:44:10|23.25|23.2|23.25|23.2|23.26|23.21|23.24|23.19|11
1732088660000|2024-11-20 07:44:20|23.24|23.19|23.24|23.19|23.25|23.2|23.24|23.19|5
1732088670000|2024-11-20 07:44:30|23.23|23.18|23.24|23.19|23.24|23.19|23.23|23.18|2
1732088680000|2024-11-20 07:44:40|23.23|23.18|23.23|23.18|23.23|23.18|23.23|23.18|1
1732088690000|2024-11-20 07:44:50|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732088700000|2024-11-20 07:45:00|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1732088710000|2024-11-20 07:45:10|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732088720000|2024-11-20 07:45:20|23.21|23.16|23.21|23.16|23.22|23.17|23.21|23.16|7
1732088730000|2024-11-20 07:45:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|4
1732088740000|2024-11-20 07:45:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732088750000|2024-11-20 07:45:50|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|2
1732088760000|2024-11-20 07:46:00|23.21|23.16|23.17|23.12|23.21|23.16|23.16|23.11|7
1732088770000|2024-11-20 07:46:10|23.16|23.11|23.14|23.09|23.16|23.11|23.14|23.09|3
1732088780000|2024-11-20 07:46:20|23.13|23.08|23.12|23.07|23.13|23.08|23.11|23.06|4
1732088790000|2024-11-20 07:46:30|23.11|23.06|23.12|23.07|23.12|23.07|23.11|23.06|2
1732088800000|2024-11-20 07:46:40|23.11|23.06|23.11|23.06|23.11|23.06|23.1|23.05|3
1732088810000|2024-11-20 07:46:50|23.1|23.05|23.13|23.08|23.14|23.09|23.1|23.05|6
1732088820000|2024-11-20 07:47:00|23.12|23.07|23.08|23.03|23.12|23.07|23.08|23.03|6
1732088830000|2024-11-20 07:47:10|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732088840000|2024-11-20 07:47:20|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|2
1732088850000|2024-11-20 07:47:30|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|4
1732088860000|2024-11-20 07:47:40|23.12|23.07|23.11|23.06|23.12|23.07|23.1|23.05|10
1732088870000|2024-11-20 07:47:50|23.1|23.05|23.11|23.06|23.11|23.06|23.1|23.05|6
1732088880000|2024-11-20 07:48:00|23.1|23.05|23.09|23.04|23.1|23.05|23.09|23.04|4
1732088890000|2024-11-20 07:48:10|23.08|23.03|23.09|23.04|23.09|23.04|23.07|23.02|8
1732088900000|2024-11-20 07:48:20|23.08|23.03|23.09|23.04|23.09|23.04|23.08|23.03|2
1732088910000|2024-11-20 07:48:30|23.08|23.03|23.11|23.06|23.11|23.06|23.08|23.03|4
1732088920000|2024-11-20 07:48:40|23.1|23.05|23.08|23.03|23.1|23.05|23.07|23.02|5
1732088930000|2024-11-20 07:48:50|23.09|23.04|23.13|23.08|23.13|23.08|23.09|23.04|4
1732088940000|2024-11-20 07:49:00|23.12|23.07|23.12|23.07|23.15|23.1|23.12|23.07|9
1732088950000|2024-11-20 07:49:10|23.13|23.08|23.12|23.07|23.14|23.09|23.12|23.07|4
1732088960000|2024-11-20 07:49:20|23.11|23.06|23.11|23.06|23.12|23.07|23.11|23.06|3
1732088970000|2024-11-20 07:49:30|23.12|23.07|23.11|23.06|23.13|23.08|23.11|23.06|4
1732088980000|2024-11-20 07:49:40|23.12|23.07|23.11|23.06|23.12|23.07|23.11|23.06|4
1732088990000|2024-11-20 07:49:50|23.1|23.05|23.1|23.05|23.1|23.05|23.1|23.05|1
1732089000000|2024-11-20 07:50:00|23.11|23.06|23.13|23.08|23.13|23.08|23.11|23.06|3
1732089010000|2024-11-20 07:50:10|23.14|23.09|23.13|23.08|23.14|23.09|23.13|23.08|4
1732089020000|2024-11-20 07:50:20|23.12|23.07|23.12|23.07|23.12|23.07|23.12|23.07|1
1732089030000|2024-11-20 07:50:30|23.13|23.08|23.13|23.08|23.13|23.08|23.13|23.08|1
1732089040000|2024-11-20 07:50:40|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732089050000|2024-11-20 07:50:50|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732089060000|2024-11-20 07:51:00|23.17|23.12|23.18|23.13|23.18|23.13|23.16|23.11|4
1732089070000|2024-11-20 07:51:10|23.19|23.14|23.14|23.09|23.19|23.14|23.14|23.09|6
1732089080000|2024-11-20 07:51:20|23.15|23.1|23.18|23.13|23.18|23.13|23.14|23.09|6
1732089090000|2024-11-20 07:51:30|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732089100000|2024-11-20 07:51:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|4
1732089110000|2024-11-20 07:51:50|23.16|23.11|23.18|23.13|23.19|23.14|23.16|23.11|5
1732089120000|2024-11-20 07:52:00|23.17|23.12|23.22|23.17|23.22|23.17|23.17|23.12|9
1732089130000|2024-11-20 07:52:10|23.23|23.18|23.2|23.15|23.23|23.18|23.2|23.15|4
1732089140000|2024-11-20 07:52:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732089150000|2024-11-20 07:52:30|23.22|23.17|23.23|23.18|23.24|23.19|23.22|23.17|3
1732089160000|2024-11-20 07:52:40|23.22|23.17|23.22|23.17|23.22|23.17|23.22|23.17|1
1732089170000|2024-11-20 07:52:50|23.23|23.18|23.2|23.15|23.23|23.18|23.2|23.15|4
1732089180000|2024-11-20 07:53:00|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|4
1732089190000|2024-11-20 07:53:10|23.23|23.18|23.2|23.15|23.23|23.18|23.2|23.15|8
1732089200000|2024-11-20 07:53:20|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|5
1732089210000|2024-11-20 07:53:30|23.24|23.19|23.23|23.18|23.24|23.19|23.22|23.17|6
1732089220000|2024-11-20 07:53:40|23.22|23.17|23.22|23.17|23.22|23.17|23.21|23.16|5
1732089230000|2024-11-20 07:53:50|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|3
1732089240000|2024-11-20 07:54:00|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732089250000|2024-11-20 07:54:10|23.22|23.17|23.21|23.16|23.24|23.19|23.21|23.16|6
1732089260000|2024-11-20 07:54:20|23.22|23.17|23.2|23.15|23.22|23.17|23.19|23.14|7
1732089270000|2024-11-20 07:54:30|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|4
1732089280000|2024-11-20 07:54:40|23.21|23.16|23.23|23.18|23.24|23.19|23.21|23.16|5
1732089290000|2024-11-20 07:54:50|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|2
1732089300000|2024-11-20 07:55:00|23.24|23.19|23.22|23.17|23.24|23.19|23.21|23.16|4
1732089310000|2024-11-20 07:55:10|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732089320000|2024-11-20 07:55:20|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732089330000|2024-11-20 07:55:30|23.2|23.15|23.2|23.15|23.21|23.16|23.19|23.14|5
1732089340000|2024-11-20 07:55:40|23.19|23.14|23.19|23.14|23.19|23.14|23.18|23.13|3
1732089350000|2024-11-20 07:55:50|23.2|23.15|23.2|23.15|23.23|23.18|23.19|23.14|8
1732089360000|2024-11-20 07:56:00|23.21|23.16|23.2|23.15|23.21|23.16|23.2|23.15|2
1732089370000|2024-11-20 07:56:10|23.21|23.16|23.22|23.17|23.22|23.17|23.21|23.16|4
1732089380000|2024-11-20 07:56:20|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732089390000|2024-11-20 07:56:30|23.24|23.19|23.25|23.2|23.25|23.2|23.24|23.19|8
1732089400000|2024-11-20 07:56:40|23.24|23.19|23.24|23.19|23.24|23.19|23.23|23.18|3
1732089410000|2024-11-20 07:56:50|23.23|23.18|23.22|23.17|23.23|23.18|23.22|23.17|2
1732089420000|2024-11-20 07:57:00|23.23|23.18|23.21|23.16|23.23|23.18|23.21|23.16|3
1732089430000|2024-11-20 07:57:10|23.2|23.15|23.2|23.15|23.2|23.15|23.19|23.14|3
1732089440000|2024-11-20 07:57:20|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|5
1732089450000|2024-11-20 07:57:30|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|3
1732089460000|2024-11-20 07:57:40|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732089480000|2024-11-20 07:58:00|23.2|23.15|23.22|23.17|23.22|23.17|23.2|23.15|3
1732089500000|2024-11-20 07:58:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732089510000|2024-11-20 07:58:30|23.2|23.15|23.2|23.15|23.2|23.15|23.2|23.15|1
1732089520000|2024-11-20 07:58:40|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732089530000|2024-11-20 07:58:50|23.18|23.13|23.18|23.13|23.19|23.14|23.18|23.13|3
1732089540000|2024-11-20 07:59:00|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732089550000|2024-11-20 07:59:10|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732089580000|2024-11-20 07:59:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732089590000|2024-11-20 07:59:50|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|3
1732089600000|2024-11-20 08:00:00|23.14|23.09|23.14|23.09|23.14|23.09|23.14|23.09|1
1732089610000|2024-11-20 08:00:10|23.13|23.08|23.13|23.08|23.14|23.09|23.13|23.08|7
1732089620000|2024-11-20 08:00:20|23.12|23.07|23.13|23.08|23.13|23.08|23.12|23.07|4
1732089630000|2024-11-20 08:00:30|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732089660000|2024-11-20 08:01:00|23.14|23.09|23.14|23.09|23.15|23.1|23.14|23.09|3
1732089680000|2024-11-20 08:01:20|23.15|23.1|23.2|23.15|23.2|23.15|23.15|23.1|5
1732089690000|2024-11-20 08:01:30|23.21|23.16|23.21|23.16|23.21|23.16|23.2|23.15|7
1732089700000|2024-11-20 08:01:40|23.22|23.17|23.21|23.16|23.22|23.17|23.21|23.16|2
1732089710000|2024-11-20 08:01:50|23.2|23.15|23.21|23.16|23.21|23.16|23.2|23.15|2
1732089720000|2024-11-20 08:02:00|23.2|23.15|23.2|23.15|23.21|23.16|23.2|23.15|5
1732089730000|2024-11-20 08:02:10|23.21|23.16|23.22|23.17|23.22|23.17|23.2|23.15|8
1732089740000|2024-11-20 08:02:20|23.23|23.18|23.23|23.18|23.24|23.19|23.23|23.18|3
1732089750000|2024-11-20 08:02:30|23.22|23.17|23.25|23.2|23.25|23.2|23.22|23.17|3
1732089760000|2024-11-20 08:02:40|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732089770000|2024-11-20 08:02:50|23.23|23.18|23.25|23.2|23.25|23.2|23.23|23.18|3
1732089780000|2024-11-20 08:03:00|23.24|23.19|23.23|23.18|23.24|23.19|23.23|23.18|8
1732089790000|2024-11-20 08:03:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|6
1732089800000|2024-11-20 08:03:20|23.26|23.21|23.24|23.19|23.26|23.21|23.24|23.19|7
1732089810000|2024-11-20 08:03:30|23.23|23.18|23.24|23.19|23.25|23.2|23.23|23.18|6
1732089820000|2024-11-20 08:03:40|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732089830000|2024-11-20 08:03:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732089840000|2024-11-20 08:04:00|23.26|23.21|23.23|23.18|23.27|23.22|23.23|23.18|6
1732089850000|2024-11-20 08:04:10|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|6
1732089860000|2024-11-20 08:04:20|23.26|23.21|23.28|23.23|23.28|23.23|23.26|23.21|5
1732089870000|2024-11-20 08:04:30|23.29|23.24|23.3|23.25|23.31|23.26|23.29|23.24|4
1732089880000|2024-11-20 08:04:40|23.31|23.26|23.31|23.26|23.31|23.26|23.31|23.26|1
1732089890000|2024-11-20 08:04:50|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732089900000|2024-11-20 08:05:00|23.33|23.28|23.31|23.26|23.33|23.28|23.31|23.26|3
1732089910000|2024-11-20 08:05:10|23.32|23.27|23.31|23.26|23.32|23.27|23.31|23.26|4
1732089920000|2024-11-20 08:05:20|23.3|23.25|23.33|23.28|23.33|23.28|23.3|23.25|4
1732089930000|2024-11-20 08:05:30|23.34|23.29|23.35|23.3|23.36|23.31|23.34|23.29|6
1732089950000|2024-11-20 08:05:50|23.34|23.29|23.39|23.34|23.4|23.35|23.34|23.29|8
1732089960000|2024-11-20 08:06:00|23.38|23.33|23.39|23.34|23.41|23.36|23.38|23.33|8
1732089970000|2024-11-20 08:06:10|23.4|23.35|23.41|23.36|23.42|23.37|23.39|23.34|6
1732089980000|2024-11-20 08:06:20|23.42|23.37|23.42|23.37|23.44|23.39|23.41|23.36|7
1732089990000|2024-11-20 08:06:30|23.43|23.38|23.4|23.35|23.44|23.39|23.4|23.35|8
1732090000000|2024-11-20 08:06:40|23.39|23.34|23.45|23.4|23.45|23.4|23.39|23.34|6
1732090010000|2024-11-20 08:06:50|23.44|23.39|23.44|23.39|23.46|23.41|23.43|23.38|9
1732090020000|2024-11-20 08:07:00|23.45|23.4|23.44|23.39|23.46|23.41|23.44|23.39|6
1732090030000|2024-11-20 08:07:10|23.45|23.4|23.47|23.42|23.49|23.44|23.45|23.4|9
1732090040000|2024-11-20 08:07:20|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|5
1732090050000|2024-11-20 08:07:30|23.49|23.44|23.48|23.43|23.49|23.44|23.47|23.42|4
1732090060000|2024-11-20 08:07:40|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|8
1732090070000|2024-11-20 08:07:50|23.47|23.42|23.48|23.43|23.48|23.43|23.47|23.42|2
1732090080000|2024-11-20 08:08:00|23.47|23.42|23.47|23.42|23.49|23.44|23.47|23.42|7
1732090090000|2024-11-20 08:08:10|23.48|23.43|23.5|23.45|23.51|23.46|23.48|23.43|5
1732090100000|2024-11-20 08:08:20|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|3
1732090110000|2024-11-20 08:08:30|23.5|23.45|23.46|23.41|23.5|23.45|23.46|23.41|7
1732090120000|2024-11-20 08:08:40|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|6
1732090130000|2024-11-20 08:08:50|23.47|23.42|23.46|23.41|23.47|23.42|23.45|23.4|6
1732090140000|2024-11-20 08:09:00|23.47|23.42|23.49|23.44|23.5|23.45|23.47|23.42|6
1732090150000|2024-11-20 08:09:10|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732090160000|2024-11-20 08:09:20|23.48|23.43|23.46|23.41|23.48|23.43|23.46|23.41|3
1732090170000|2024-11-20 08:09:30|23.45|23.4|23.43|23.38|23.45|23.4|23.43|23.38|3
1732090190000|2024-11-20 08:09:50|23.44|23.39|23.43|23.38|23.44|23.39|23.43|23.38|2
1732090200000|2024-11-20 08:10:00|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|4
1732090210000|2024-11-20 08:10:10|23.44|23.39|23.46|23.41|23.47|23.42|23.44|23.39|4
1732090220000|2024-11-20 08:10:20|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732090230000|2024-11-20 08:10:30|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|4
1732090240000|2024-11-20 08:10:40|23.46|23.41|23.45|23.4|23.47|23.42|23.45|23.4|6
1732090250000|2024-11-20 08:10:50|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732090260000|2024-11-20 08:11:00|23.43|23.38|23.45|23.4|23.45|23.4|23.43|23.38|3
1732090270000|2024-11-20 08:11:10|23.46|23.41|23.46|23.41|23.47|23.42|23.45|23.4|5
1732090280000|2024-11-20 08:11:20|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|3
1732090290000|2024-11-20 08:11:30|23.46|23.41|23.46|23.41|23.47|23.42|23.46|23.41|7
1732090300000|2024-11-20 08:11:40|23.47|23.42|23.46|23.41|23.47|23.42|23.45|23.4|6
1732090310000|2024-11-20 08:11:50|23.45|23.4|23.41|23.36|23.45|23.4|23.41|23.36|5
1732090320000|2024-11-20 08:12:00|23.42|23.37|23.42|23.37|23.42|23.37|23.4|23.35|5
1732090330000|2024-11-20 08:12:10|23.41|23.36|23.43|23.38|23.43|23.38|23.41|23.36|3
1732090340000|2024-11-20 08:12:20|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|6
1732090350000|2024-11-20 08:12:30|23.44|23.39|23.51|23.46|23.52|23.47|23.43|23.38|9
1732090360000|2024-11-20 08:12:40|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732090370000|2024-11-20 08:12:50|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|3
1732090380000|2024-11-20 08:13:00|23.48|23.43|23.51|23.46|23.52|23.47|23.48|23.43|6
1732090400000|2024-11-20 08:13:20|23.52|23.47|23.52|23.47|23.52|23.47|23.52|23.47|1
1732090410000|2024-11-20 08:13:30|23.53|23.48|23.56|23.51|23.56|23.51|23.53|23.48|10
1732090420000|2024-11-20 08:13:40|23.57|23.52|23.58|23.53|23.58|23.53|23.56|23.51|4
1732090430000|2024-11-20 08:13:50|23.59|23.54|23.6|23.55|23.6|23.55|23.59|23.54|4
1732090440000|2024-11-20 08:14:00|23.59|23.54|23.64|23.59|23.64|23.59|23.59|23.54|4
1732090450000|2024-11-20 08:14:10|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732090460000|2024-11-20 08:14:20|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|8
1732090470000|2024-11-20 08:14:30|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|7
1732090480000|2024-11-20 08:14:40|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|5
1732090490000|2024-11-20 08:14:50|23.7|23.65|23.69|23.64|23.71|23.66|23.69|23.64|4
1732090500000|2024-11-20 08:15:00|23.66|23.61|23.71|23.66|23.71|23.66|23.66|23.61|5
1732090510000|2024-11-20 08:15:10|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|4
1732090520000|2024-11-20 08:15:20|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|7
1732090530000|2024-11-20 08:15:30|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|4
1732090540000|2024-11-20 08:15:40|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|4
1732090550000|2024-11-20 08:15:50|23.75|23.7|23.72|23.67|23.75|23.7|23.72|23.67|3
1732090560000|2024-11-20 08:16:00|23.73|23.68|23.71|23.66|23.74|23.69|23.71|23.66|7
1732090570000|2024-11-20 08:16:10|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|3
1732090580000|2024-11-20 08:16:20|23.69|23.64|23.69|23.64|23.7|23.65|23.68|23.63|5
1732090590000|2024-11-20 08:16:30|23.7|23.65|23.68|23.63|23.7|23.65|23.67|23.62|4
1732090600000|2024-11-20 08:16:40|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|3
1732090610000|2024-11-20 08:16:50|23.72|23.67|23.72|23.67|23.73|23.68|23.71|23.66|5
1732090620000|2024-11-20 08:17:00|23.71|23.66|23.69|23.64|23.73|23.68|23.69|23.64|10
1732090630000|2024-11-20 08:17:10|23.68|23.63|23.65|23.6|23.68|23.63|23.62|23.57|9
1732090640000|2024-11-20 08:17:20|23.64|23.59|23.61|23.56|23.64|23.59|23.61|23.56|3
1732090650000|2024-11-20 08:17:30|23.6|23.55|23.58|23.53|23.6|23.55|23.58|23.53|3
1732090660000|2024-11-20 08:17:40|23.57|23.52|23.57|23.52|23.57|23.52|23.55|23.5|7
1732090670000|2024-11-20 08:17:50|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|5
1732090680000|2024-11-20 08:18:00|23.57|23.52|23.59|23.54|23.59|23.54|23.55|23.5|8
1732090690000|2024-11-20 08:18:10|23.6|23.55|23.63|23.58|23.63|23.58|23.58|23.53|8
1732090700000|2024-11-20 08:18:20|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|5
1732090710000|2024-11-20 08:18:30|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|4
1732090720000|2024-11-20 08:18:40|23.61|23.56|23.58|23.53|23.61|23.56|23.58|23.53|6
1732090730000|2024-11-20 08:18:50|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|4
1732090740000|2024-11-20 08:19:00|23.57|23.52|23.55|23.5|23.58|23.53|23.55|23.5|5
1732090750000|2024-11-20 08:19:10|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732090760000|2024-11-20 08:19:20|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|8
1732090770000|2024-11-20 08:19:30|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|4
1732090780000|2024-11-20 08:19:40|23.61|23.56|23.62|23.57|23.62|23.57|23.6|23.55|4
1732090790000|2024-11-20 08:19:50|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|5
1732090800000|2024-11-20 08:20:00|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732090810000|2024-11-20 08:20:10|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|6
1732090820000|2024-11-20 08:20:20|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|6
1732090830000|2024-11-20 08:20:30|23.62|23.57|23.59|23.54|23.62|23.57|23.58|23.53|6
1732090840000|2024-11-20 08:20:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732090850000|2024-11-20 08:20:50|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|5
1732090860000|2024-11-20 08:21:00|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|7
1732090870000|2024-11-20 08:21:10|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732090880000|2024-11-20 08:21:20|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732090890000|2024-11-20 08:21:30|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|2
1732090900000|2024-11-20 08:21:40|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732090910000|2024-11-20 08:21:50|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|2
1732090920000|2024-11-20 08:22:00|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1732090930000|2024-11-20 08:22:10|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|3
1732090940000|2024-11-20 08:22:20|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732090950000|2024-11-20 08:22:30|23.54|23.49|23.56|23.51|23.56|23.51|23.51|23.46|8
1732090960000|2024-11-20 08:22:40|23.57|23.52|23.56|23.51|23.57|23.52|23.55|23.5|6
1732090970000|2024-11-20 08:22:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1732090980000|2024-11-20 08:23:00|23.57|23.52|23.54|23.49|23.57|23.52|23.54|23.49|4
1732090990000|2024-11-20 08:23:10|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732091000000|2024-11-20 08:23:20|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732091010000|2024-11-20 08:23:30|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732091020000|2024-11-20 08:23:40|23.57|23.52|23.59|23.54|23.6|23.55|23.57|23.52|6
1732091030000|2024-11-20 08:23:50|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|6
1732091040000|2024-11-20 08:24:00|23.58|23.53|23.58|23.53|23.58|23.53|23.56|23.51|7
1732091050000|2024-11-20 08:24:10|23.57|23.52|23.57|23.52|23.57|23.52|23.54|23.49|7
1732091060000|2024-11-20 08:24:20|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732091070000|2024-11-20 08:24:30|23.57|23.52|23.56|23.51|23.58|23.53|23.56|23.51|6
1732091080000|2024-11-20 08:24:40|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|5
1732091090000|2024-11-20 08:24:50|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732091100000|2024-11-20 08:25:00|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|5
1732091110000|2024-11-20 08:25:10|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732091120000|2024-11-20 08:25:20|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|6
1732091130000|2024-11-20 08:25:30|23.54|23.49|23.54|23.49|23.55|23.5|23.53|23.48|7
1732091160000|2024-11-20 08:26:00|23.53|23.48|23.51|23.46|23.53|23.48|23.51|23.46|4
1732091170000|2024-11-20 08:26:10|23.52|23.47|23.54|23.49|23.54|23.49|23.52|23.47|2
1732091200000|2024-11-20 08:26:40|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|3
1732091210000|2024-11-20 08:26:50|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732091220000|2024-11-20 08:27:00|23.56|23.51|23.58|23.53|23.58|23.53|23.54|23.49|6
1732091230000|2024-11-20 08:27:10|23.56|23.51|23.53|23.48|23.56|23.51|23.52|23.47|5
1732091240000|2024-11-20 08:27:20|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1732091250000|2024-11-20 08:27:30|23.55|23.5|23.56|23.51|23.57|23.52|23.55|23.5|6
1732091260000|2024-11-20 08:27:40|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|3
1732091270000|2024-11-20 08:27:50|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732091400000|2024-11-20 08:30:00|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732091410000|2024-11-20 08:30:10|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732091420000|2024-11-20 08:30:20|23.49|23.44|23.6|23.55|23.6|23.55|23.49|23.44|8
1732091430000|2024-11-20 08:30:30|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|5
1732091440000|2024-11-20 08:30:40|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732091450000|2024-11-20 08:30:50|23.6|23.55|23.6|23.55|23.6|23.55|23.6|23.55|1
1732091460000|2024-11-20 08:31:00|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732091470000|2024-11-20 08:31:10|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732091480000|2024-11-20 08:31:20|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732091500000|2024-11-20 08:31:40|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732091510000|2024-11-20 08:31:50|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1732091520000|2024-11-20 08:32:00|23.55|23.5|23.53|23.48|23.55|23.5|23.53|23.48|3
1732091620000|2024-11-20 08:33:40|23.54|23.49|23.56|23.51|23.56|23.51|23.54|23.49|3
1732091630000|2024-11-20 08:33:50|23.58|23.53|23.55|23.5|23.59|23.54|23.55|23.5|5
1732091640000|2024-11-20 08:34:00|23.56|23.51|23.56|23.51|23.58|23.53|23.56|23.51|4
1732091650000|2024-11-20 08:34:10|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732091660000|2024-11-20 08:34:20|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|2
1732091670000|2024-11-20 08:34:30|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732091680000|2024-11-20 08:34:40|23.54|23.49|23.56|23.51|23.56|23.51|23.53|23.48|4
1732091690000|2024-11-20 08:34:50|23.57|23.52|23.54|23.49|23.57|23.52|23.53|23.48|6
1732091700000|2024-11-20 08:35:00|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732091710000|2024-11-20 08:35:10|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732091720000|2024-11-20 08:35:20|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732091760000|2024-11-20 08:36:00|23.51|23.46|23.44|23.39|23.51|23.46|23.44|23.39|6
1732091770000|2024-11-20 08:36:10|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732091790000|2024-11-20 08:36:30|23.47|23.42|23.47|23.42|23.48|23.43|23.47|23.42|3
1732091800000|2024-11-20 08:36:40|23.48|23.43|23.48|23.43|23.48|23.43|23.48|23.43|1
1732091810000|2024-11-20 08:36:50|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732091820000|2024-11-20 08:37:00|23.46|23.41|23.43|23.38|23.46|23.41|23.43|23.38|5
1732091830000|2024-11-20 08:37:10|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732091840000|2024-11-20 08:37:20|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|4
1732091850000|2024-11-20 08:37:30|23.43|23.38|23.46|23.41|23.46|23.41|23.43|23.38|4
1732091860000|2024-11-20 08:37:40|23.45|23.4|23.44|23.39|23.45|23.4|23.44|23.39|4
1732091880000|2024-11-20 08:38:00|23.43|23.38|23.42|23.37|23.43|23.38|23.42|23.37|2
1732091910000|2024-11-20 08:38:30|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732091920000|2024-11-20 08:38:40|23.43|23.38|23.44|23.39|23.44|23.39|23.43|23.38|2
1732091930000|2024-11-20 08:38:50|23.45|23.4|23.46|23.41|23.47|23.42|23.45|23.4|4
1732091940000|2024-11-20 08:39:00|23.47|23.42|23.47|23.42|23.47|23.42|23.47|23.42|1
1732091950000|2024-11-20 08:39:10|23.46|23.41|23.46|23.41|23.46|23.41|23.45|23.4|3
1732091960000|2024-11-20 08:39:20|23.45|23.4|23.45|23.4|23.45|23.4|23.44|23.39|3
1732091970000|2024-11-20 08:39:30|23.44|23.39|23.44|23.39|23.44|23.39|23.44|23.39|1
1732091980000|2024-11-20 08:39:40|23.45|23.4|23.46|23.41|23.46|23.41|23.45|23.4|2
1732092000000|2024-11-20 08:40:00|23.45|23.4|23.46|23.41|23.46|23.41|23.44|23.39|4
1732092010000|2024-11-20 08:40:10|23.41|23.36|23.38|23.33|23.41|23.36|23.38|23.33|2
1732092020000|2024-11-20 08:40:20|23.39|23.34|23.41|23.36|23.41|23.36|23.39|23.34|3
1732092030000|2024-11-20 08:40:30|23.42|23.37|23.41|23.36|23.42|23.37|23.41|23.36|4
1732092040000|2024-11-20 08:40:40|23.42|23.37|23.44|23.39|23.44|23.39|23.42|23.37|3
1732092050000|2024-11-20 08:40:50|23.45|23.4|23.45|23.4|23.45|23.4|23.45|23.4|1
1732092060000|2024-11-20 08:41:00|23.43|23.38|23.42|23.37|23.44|23.39|23.42|23.37|3
1732092070000|2024-11-20 08:41:10|23.41|23.36|23.4|23.35|23.41|23.36|23.4|23.35|2
1732092080000|2024-11-20 08:41:20|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732092090000|2024-11-20 08:41:30|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|4
1732092110000|2024-11-20 08:41:50|23.39|23.34|23.39|23.34|23.4|23.35|23.39|23.34|3
1732092140000|2024-11-20 08:42:20|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732092160000|2024-11-20 08:42:40|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092170000|2024-11-20 08:42:50|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732092180000|2024-11-20 08:43:00|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092190000|2024-11-20 08:43:10|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732092200000|2024-11-20 08:43:20|23.38|23.33|23.4|23.35|23.4|23.35|23.38|23.33|5
1732092220000|2024-11-20 08:43:40|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732092230000|2024-11-20 08:43:50|23.38|23.33|23.38|23.33|23.38|23.33|23.38|23.33|1
1732092240000|2024-11-20 08:44:00|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732092250000|2024-11-20 08:44:10|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732092260000|2024-11-20 08:44:20|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732092270000|2024-11-20 08:44:30|23.4|23.35|23.4|23.35|23.4|23.35|23.39|23.34|3
1732092280000|2024-11-20 08:44:40|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732092290000|2024-11-20 08:44:50|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732092300000|2024-11-20 08:45:00|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732092310000|2024-11-20 08:45:10|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|2
1732092320000|2024-11-20 08:45:20|23.42|23.37|23.39|23.34|23.42|23.37|23.39|23.34|4
1732092330000|2024-11-20 08:45:30|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732092340000|2024-11-20 08:45:40|23.39|23.34|23.39|23.34|23.39|23.34|23.38|23.33|3
1732092350000|2024-11-20 08:45:50|23.38|23.33|23.38|23.33|23.38|23.33|23.37|23.32|3
1732092360000|2024-11-20 08:46:00|23.39|23.34|23.4|23.35|23.4|23.35|23.39|23.34|2
1732092370000|2024-11-20 08:46:10|23.39|23.34|23.39|23.34|23.39|23.34|23.39|23.34|1
1732092380000|2024-11-20 08:46:20|23.4|23.35|23.42|23.37|23.42|23.37|23.4|23.35|5
1732092390000|2024-11-20 08:46:30|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732092400000|2024-11-20 08:46:40|23.42|23.37|23.37|23.32|23.43|23.38|23.37|23.32|6
1732092410000|2024-11-20 08:46:50|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092420000|2024-11-20 08:47:00|23.35|23.3|23.35|23.3|23.35|23.3|23.34|23.29|3
1732092430000|2024-11-20 08:47:10|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092450000|2024-11-20 08:47:30|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092460000|2024-11-20 08:47:40|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|2
1732092470000|2024-11-20 08:47:50|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732092480000|2024-11-20 08:48:00|23.33|23.28|23.34|23.29|23.34|23.29|23.32|23.27|6
1732092490000|2024-11-20 08:48:10|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732092500000|2024-11-20 08:48:20|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|2
1732092510000|2024-11-20 08:48:30|23.34|23.29|23.34|23.29|23.35|23.3|23.34|23.29|3
1732092530000|2024-11-20 08:48:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092540000|2024-11-20 08:49:00|23.34|23.29|23.35|23.3|23.36|23.31|23.34|23.29|6
1732092550000|2024-11-20 08:49:10|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732092560000|2024-11-20 08:49:20|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092570000|2024-11-20 08:49:30|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|3
1732092580000|2024-11-20 08:49:40|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|2
1732092590000|2024-11-20 08:49:50|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732092600000|2024-11-20 08:50:00|23.34|23.29|23.37|23.32|23.37|23.32|23.34|23.29|8
1732092610000|2024-11-20 08:50:10|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092620000|2024-11-20 08:50:20|23.37|23.32|23.37|23.32|23.38|23.33|23.37|23.32|5
1732092630000|2024-11-20 08:50:30|23.38|23.33|23.38|23.33|23.39|23.34|23.38|23.33|3
1732092640000|2024-11-20 08:50:40|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732092650000|2024-11-20 08:50:50|23.36|23.31|23.36|23.31|23.36|23.31|23.35|23.3|3
1732092660000|2024-11-20 08:51:00|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092670000|2024-11-20 08:51:10|23.37|23.32|23.38|23.33|23.38|23.33|23.36|23.31|4
1732092680000|2024-11-20 08:51:20|23.37|23.32|23.37|23.32|23.38|23.33|23.36|23.31|5
1732092690000|2024-11-20 08:51:30|23.36|23.31|23.36|23.31|23.36|23.31|23.36|23.31|1
1732092700000|2024-11-20 08:51:40|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|4
1732092720000|2024-11-20 08:52:00|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732092730000|2024-11-20 08:52:10|23.37|23.32|23.36|23.31|23.37|23.32|23.36|23.31|2
1732092750000|2024-11-20 08:52:30|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092760000|2024-11-20 08:52:40|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732092770000|2024-11-20 08:52:50|23.33|23.28|23.33|23.28|23.33|23.28|23.33|23.28|1
1732092780000|2024-11-20 08:53:00|23.34|23.29|23.33|23.28|23.34|23.29|23.33|23.28|6
1732092790000|2024-11-20 08:53:10|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732092800000|2024-11-20 08:53:20|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732092810000|2024-11-20 08:53:30|23.35|23.3|23.36|23.31|23.36|23.31|23.35|23.3|2
1732092820000|2024-11-20 08:53:40|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092830000|2024-11-20 08:53:50|23.34|23.29|23.34|23.29|23.34|23.29|23.34|23.29|1
1732092840000|2024-11-20 08:54:00|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|1
1732092860000|2024-11-20 08:54:20|23.34|23.29|23.36|23.31|23.36|23.31|23.34|23.29|5
1732092870000|2024-11-20 08:54:30|23.37|23.32|23.37|23.32|23.38|23.33|23.37|23.32|3
1732092880000|2024-11-20 08:54:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732092890000|2024-11-20 08:54:50|23.34|23.29|23.35|23.3|23.35|23.3|23.34|23.29|4
1732092900000|2024-11-20 08:55:00|23.36|23.31|23.33|23.28|23.36|23.31|23.33|23.28|4
1732092930000|2024-11-20 08:55:30|23.32|23.27|23.32|23.27|23.32|23.27|23.32|23.27|1
1732092950000|2024-11-20 08:55:50|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732092960000|2024-11-20 08:56:00|23.31|23.26|23.32|23.27|23.32|23.27|23.31|23.26|2
1732092970000|2024-11-20 08:56:10|23.31|23.26|23.29|23.24|23.31|23.26|23.29|23.24|2
1732092980000|2024-11-20 08:56:20|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732092990000|2024-11-20 08:56:30|23.29|23.24|23.29|23.24|23.29|23.24|23.28|23.23|7
1732093000000|2024-11-20 08:56:40|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732093010000|2024-11-20 08:56:50|23.27|23.22|23.27|23.22|23.27|23.22|23.27|23.22|1
1732093030000|2024-11-20 08:57:10|23.28|23.23|23.28|23.23|23.28|23.23|23.28|23.23|1
1732093040000|2024-11-20 08:57:20|23.3|23.25|23.29|23.24|23.3|23.25|23.29|23.24|2
1732093050000|2024-11-20 08:57:30|23.28|23.23|23.27|23.22|23.28|23.23|23.27|23.22|4
1732093060000|2024-11-20 08:57:40|23.26|23.21|23.26|23.21|23.27|23.22|23.26|23.21|3
1732093070000|2024-11-20 08:57:50|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732093080000|2024-11-20 08:58:00|23.25|23.2|23.25|23.2|23.25|23.2|23.24|23.19|3
1732093090000|2024-11-20 08:58:10|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732093100000|2024-11-20 08:58:20|23.25|23.2|23.25|23.2|23.25|23.2|23.25|23.2|1
1732093110000|2024-11-20 08:58:30|23.24|23.19|23.24|23.19|23.24|23.19|23.24|23.19|1
1732093600000|2024-11-20 09:06:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732093610000|2024-11-20 09:06:50|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1732093620000|2024-11-20 09:07:00|23.17|23.12|23.17|23.12|23.17|23.12|23.17|23.12|1
1732093630000|2024-11-20 09:07:10|23.18|23.13|23.17|23.12|23.19|23.14|23.17|23.12|6
1732093640000|2024-11-20 09:07:20|23.16|23.11|23.15|23.1|23.16|23.11|23.15|23.1|2
1732093650000|2024-11-20 09:07:30|23.14|23.09|23.17|23.12|23.17|23.12|23.14|23.09|4
1732093660000|2024-11-20 09:07:40|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|3
1732093670000|2024-11-20 09:07:50|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|5
1732093680000|2024-11-20 09:08:00|23.18|23.13|23.19|23.14|23.19|23.14|23.18|23.13|2
1732093690000|2024-11-20 09:08:10|23.18|23.13|23.16|23.11|23.18|23.13|23.16|23.11|3
1732093700000|2024-11-20 09:08:20|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732093710000|2024-11-20 09:08:30|23.15|23.1|23.15|23.1|23.15|23.1|23.15|23.1|1
1732093720000|2024-11-20 09:08:40|23.16|23.11|23.16|23.11|23.16|23.11|23.16|23.11|1
1732093730000|2024-11-20 09:08:50|23.17|23.12|23.17|23.12|23.18|23.13|23.17|23.12|3
1732093740000|2024-11-20 09:09:00|23.16|23.11|23.16|23.11|23.17|23.12|23.16|23.11|5
1732093750000|2024-11-20 09:09:10|23.15|23.1|23.15|23.1|23.16|23.11|23.15|23.1|5
1732093760000|2024-11-20 09:09:20|23.14|23.09|23.15|23.1|23.15|23.1|23.14|23.09|2
1732093770000|2024-11-20 09:09:30|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732093780000|2024-11-20 09:09:40|23.16|23.11|23.17|23.12|23.17|23.12|23.16|23.11|2
1732093790000|2024-11-20 09:09:50|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|5
1732093800000|2024-11-20 09:10:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732093820000|2024-11-20 09:10:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732093830000|2024-11-20 09:10:30|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|2
1732093840000|2024-11-20 09:10:40|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|6
1732093850000|2024-11-20 09:10:50|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732093860000|2024-11-20 09:11:00|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|3
1732093870000|2024-11-20 09:11:10|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|8
1732093880000|2024-11-20 09:11:20|23.32|23.27|23.34|23.29|23.36|23.31|23.32|23.27|9
1732093890000|2024-11-20 09:11:30|23.33|23.28|23.35|23.3|23.36|23.31|23.33|23.28|9
1732093900000|2024-11-20 09:11:40|23.34|23.29|23.28|23.23|23.34|23.29|23.28|23.23|7
1732093910000|2024-11-20 09:11:50|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|5
1732093920000|2024-11-20 09:12:00|23.3|23.25|23.3|23.25|23.31|23.26|23.29|23.24|7
1732093930000|2024-11-20 09:12:10|23.31|23.26|23.34|23.29|23.35|23.3|23.31|23.26|10
1732093940000|2024-11-20 09:12:20|23.36|23.31|23.33|23.28|23.38|23.33|23.33|23.28|7
1732093950000|2024-11-20 09:12:30|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|7
1732093960000|2024-11-20 09:12:40|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1732093970000|2024-11-20 09:12:50|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|4
1732093980000|2024-11-20 09:13:00|23.35|23.3|23.36|23.31|23.37|23.32|23.35|23.3|6
1732093990000|2024-11-20 09:13:10|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|5
1732094000000|2024-11-20 09:13:20|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|3
1732094010000|2024-11-20 09:13:30|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732094020000|2024-11-20 09:13:40|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|4
1732094030000|2024-11-20 09:13:50|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|2
1732094040000|2024-11-20 09:14:00|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|3
1732094050000|2024-11-20 09:14:10|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|2
1732094060000|2024-11-20 09:14:20|23.44|23.39|23.45|23.4|23.46|23.41|23.44|23.39|8
1732094070000|2024-11-20 09:14:30|23.46|23.41|23.47|23.42|23.47|23.42|23.45|23.4|6
1732094080000|2024-11-20 09:14:40|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|5
1732094090000|2024-11-20 09:14:50|23.46|23.41|23.51|23.46|23.51|23.46|23.46|23.41|6
1732094100000|2024-11-20 09:15:00|23.53|23.48|23.61|23.56|23.61|23.56|23.53|23.48|11
1732094110000|2024-11-20 09:15:10|23.62|23.57|23.52|23.47|23.63|23.58|23.52|23.47|6
1732094120000|2024-11-20 09:15:20|23.53|23.48|23.56|23.51|23.56|23.51|23.49|23.44|8
1732094130000|2024-11-20 09:15:30|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|4
1732094140000|2024-11-20 09:15:40|23.6|23.55|23.58|23.53|23.61|23.56|23.58|23.53|4
1732094150000|2024-11-20 09:15:50|23.59|23.54|23.65|23.6|23.65|23.6|23.59|23.54|9
1732094160000|2024-11-20 09:16:00|23.64|23.59|23.69|23.64|23.69|23.64|23.64|23.59|5
1732094170000|2024-11-20 09:16:10|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|5
1732094180000|2024-11-20 09:16:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|3
1732094190000|2024-11-20 09:16:30|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|9
1732094200000|2024-11-20 09:16:40|23.64|23.59|23.67|23.62|23.67|23.62|23.64|23.59|3
1732094210000|2024-11-20 09:16:50|23.66|23.61|23.64|23.59|23.66|23.61|23.62|23.57|5
1732094220000|2024-11-20 09:17:00|23.65|23.6|23.61|23.56|23.67|23.62|23.61|23.56|9
1732094230000|2024-11-20 09:17:10|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|10
1732094240000|2024-11-20 09:17:20|23.62|23.57|23.67|23.62|23.67|23.62|23.62|23.57|8
1732094250000|2024-11-20 09:17:30|23.68|23.63|23.69|23.64|23.69|23.64|23.67|23.62|4
1732094260000|2024-11-20 09:17:40|23.68|23.63|23.66|23.61|23.69|23.64|23.66|23.61|7
1732094270000|2024-11-20 09:17:50|23.65|23.6|23.66|23.61|23.68|23.63|23.65|23.6|5
1732094280000|2024-11-20 09:18:00|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|5
1732094290000|2024-11-20 09:18:10|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|6
1732094300000|2024-11-20 09:18:20|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732094310000|2024-11-20 09:18:30|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732094320000|2024-11-20 09:18:40|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732094330000|2024-11-20 09:18:50|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1732094340000|2024-11-20 09:19:00|23.73|23.68|23.76|23.71|23.76|23.71|23.72|23.67|6
1732094350000|2024-11-20 09:19:10|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1732094360000|2024-11-20 09:19:20|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|6
1732094370000|2024-11-20 09:19:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732094390000|2024-11-20 09:19:50|23.8|23.75|23.8|23.75|23.8|23.75|23.79|23.74|3
1732094400000|2024-11-20 09:20:00|23.79|23.74|23.78|23.73|23.8|23.75|23.76|23.71|7
1732094410000|2024-11-20 09:20:10|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|5
1732094420000|2024-11-20 09:20:20|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|5
1732094430000|2024-11-20 09:20:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732094440000|2024-11-20 09:20:40|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|2
1732094450000|2024-11-20 09:20:50|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1732094460000|2024-11-20 09:21:00|23.75|23.7|23.64|23.59|23.75|23.7|23.64|23.59|10
1732094470000|2024-11-20 09:21:10|23.65|23.6|23.66|23.61|23.66|23.61|23.63|23.58|7
1732094480000|2024-11-20 09:21:20|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|4
1732094490000|2024-11-20 09:21:30|23.65|23.6|23.61|23.56|23.65|23.6|23.61|23.56|5
1732094500000|2024-11-20 09:21:40|23.62|23.57|23.6|23.55|23.63|23.58|23.6|23.55|9
1732094510000|2024-11-20 09:21:50|23.59|23.54|23.6|23.55|23.6|23.55|23.58|23.53|6
1732094520000|2024-11-20 09:22:00|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|3
1732094530000|2024-11-20 09:22:10|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|7
1732094540000|2024-11-20 09:22:20|23.65|23.6|23.69|23.64|23.69|23.64|23.65|23.6|4
1732094550000|2024-11-20 09:22:30|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|3
1732094560000|2024-11-20 09:22:40|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|3
1732094570000|2024-11-20 09:22:50|23.67|23.62|23.67|23.62|23.69|23.64|23.67|23.62|5
1732094580000|2024-11-20 09:23:00|23.66|23.61|23.7|23.65|23.71|23.66|23.66|23.61|10
1732094590000|2024-11-20 09:23:10|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|4
1732094600000|2024-11-20 09:23:20|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|3
1732094610000|2024-11-20 09:23:30|23.72|23.67|23.73|23.68|23.73|23.68|23.72|23.67|2
1732094620000|2024-11-20 09:23:40|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732094630000|2024-11-20 09:23:50|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|3
1732094640000|2024-11-20 09:24:00|23.72|23.67|23.77|23.72|23.77|23.72|23.72|23.67|4
1732094650000|2024-11-20 09:24:10|23.76|23.71|23.77|23.72|23.77|23.72|23.74|23.69|6
1732094660000|2024-11-20 09:24:20|23.76|23.71|23.74|23.69|23.77|23.72|23.74|23.69|7
1732094670000|2024-11-20 09:24:30|23.75|23.7|23.72|23.67|23.76|23.71|23.72|23.67|6
1732094680000|2024-11-20 09:24:40|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|3
1732094690000|2024-11-20 09:24:50|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|4
1732094700000|2024-11-20 09:25:00|23.74|23.69|23.75|23.7|23.75|23.7|23.7|23.65|8
1732094710000|2024-11-20 09:25:10|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1732094720000|2024-11-20 09:25:20|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1732094730000|2024-11-20 09:25:30|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|6
1732094740000|2024-11-20 09:25:40|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|8
1732094750000|2024-11-20 09:25:50|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|5
1732094760000|2024-11-20 09:26:00|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|5
1732094770000|2024-11-20 09:26:10|23.79|23.74|23.81|23.76|23.82|23.77|23.79|23.74|5
1732094780000|2024-11-20 09:26:20|23.82|23.77|23.78|23.73|23.83|23.78|23.78|23.73|9
1732094790000|2024-11-20 09:26:30|23.77|23.72|23.8|23.75|23.8|23.75|23.77|23.72|4
1732094800000|2024-11-20 09:26:40|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|4
1732094810000|2024-11-20 09:26:50|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|3
1732094820000|2024-11-20 09:27:00|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|5
1732094830000|2024-11-20 09:27:10|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|7
1732094840000|2024-11-20 09:27:20|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|4
1732094860000|2024-11-20 09:27:40|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732094870000|2024-11-20 09:27:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|10
1732094880000|2024-11-20 09:28:00|23.74|23.69|23.74|23.69|23.74|23.69|23.72|23.67|4
1732094890000|2024-11-20 09:28:10|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732094900000|2024-11-20 09:28:20|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|5
1732094910000|2024-11-20 09:28:30|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|5
1732094920000|2024-11-20 09:28:40|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|7
1732094930000|2024-11-20 09:28:50|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732094940000|2024-11-20 09:29:00|23.76|23.71|23.76|23.71|23.79|23.74|23.75|23.7|10
1732094950000|2024-11-20 09:29:10|23.75|23.7|23.77|23.72|23.78|23.73|23.75|23.7|5
1732094960000|2024-11-20 09:29:20|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1732094970000|2024-11-20 09:29:30|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|5
1732094980000|2024-11-20 09:29:40|23.78|23.73|23.78|23.73|23.79|23.74|23.77|23.72|7
1732094990000|2024-11-20 09:29:50|23.79|23.74|23.79|23.74|23.8|23.75|23.78|23.73|9
1732095000000|2024-11-20 09:30:00|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732095010000|2024-11-20 09:30:10|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|3
1732095020000|2024-11-20 09:30:20|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732095040000|2024-11-20 09:30:40|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1732095050000|2024-11-20 09:30:50|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732095070000|2024-11-20 09:31:10|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732095080000|2024-11-20 09:31:20|23.86|23.81|23.86|23.81|23.86|23.81|23.85|23.8|3
1732095090000|2024-11-20 09:31:30|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732095100000|2024-11-20 09:31:40|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|5
1732095110000|2024-11-20 09:31:50|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732095120000|2024-11-20 09:32:00|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1732095130000|2024-11-20 09:32:10|23.86|23.81|23.88|23.83|23.89|23.84|23.86|23.81|4
1732095140000|2024-11-20 09:32:20|23.87|23.82|23.86|23.81|23.87|23.82|23.84|23.79|5
1732095150000|2024-11-20 09:32:30|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732095160000|2024-11-20 09:32:40|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1732095170000|2024-11-20 09:32:50|23.83|23.78|23.78|23.73|23.83|23.78|23.77|23.72|6
1732095180000|2024-11-20 09:33:00|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|3
1732095190000|2024-11-20 09:33:10|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1732095200000|2024-11-20 09:33:20|23.78|23.73|23.75|23.7|23.78|23.73|23.75|23.7|4
1732095210000|2024-11-20 09:33:30|23.74|23.69|23.72|23.67|23.74|23.69|23.71|23.66|4
1732095220000|2024-11-20 09:33:40|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732095230000|2024-11-20 09:33:50|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|3
1732095240000|2024-11-20 09:34:00|23.74|23.69|23.7|23.65|23.74|23.69|23.7|23.65|5
1732095250000|2024-11-20 09:34:10|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732095280000|2024-11-20 09:34:40|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|2
1732095290000|2024-11-20 09:34:50|23.66|23.61|23.66|23.61|23.66|23.61|23.66|23.61|1
1732095310000|2024-11-20 09:35:10|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|5
1732095320000|2024-11-20 09:35:20|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732095330000|2024-11-20 09:35:30|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732095350000|2024-11-20 09:35:50|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|5
1732095360000|2024-11-20 09:36:00|23.76|23.71|23.79|23.74|23.79|23.74|23.75|23.7|5
1732095370000|2024-11-20 09:36:10|23.8|23.75|23.93|23.88|23.93|23.88|23.8|23.75|10
1732095380000|2024-11-20 09:36:20|23.95|23.9|24.02|23.97|24.02|23.97|23.95|23.9|18
1732095390000|2024-11-20 09:36:30|24.01|23.96|23.96|23.91|24.02|23.97|23.96|23.91|9
1732095400000|2024-11-20 09:36:40|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732095410000|2024-11-20 09:36:50|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732095420000|2024-11-20 09:37:00|23.99|23.94|23.99|23.94|23.99|23.94|23.98|23.93|3
1732095430000|2024-11-20 09:37:10|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732095450000|2024-11-20 09:37:30|23.99|23.94|23.98|23.93|23.99|23.94|23.97|23.92|4
1732095460000|2024-11-20 09:37:40|23.99|23.94|23.99|23.94|23.99|23.94|23.98|23.93|5
1732095470000|2024-11-20 09:37:50|24|23.95|24.01|23.96|24.02|23.97|24|23.95|6
1732095480000|2024-11-20 09:38:00|24|23.95|23.99|23.94|24|23.95|23.99|23.94|2
1732095490000|2024-11-20 09:38:10|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732095510000|2024-11-20 09:38:30|24|23.95|24|23.95|24|23.95|24|23.95|1
1732095520000|2024-11-20 09:38:40|24.01|23.96|24.01|23.96|24.01|23.96|24|23.95|3
1732095530000|2024-11-20 09:38:50|24|23.95|23.94|23.89|24|23.95|23.94|23.89|4
1732095540000|2024-11-20 09:39:00|23.93|23.88|23.82|23.77|23.93|23.88|23.82|23.77|5
1732095550000|2024-11-20 09:39:10|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732095560000|2024-11-20 09:39:20|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732095570000|2024-11-20 09:39:30|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|3
1732095580000|2024-11-20 09:39:40|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732095600000|2024-11-20 09:40:00|23.82|23.77|23.84|23.79|23.85|23.8|23.81|23.76|5
1732095610000|2024-11-20 09:40:10|23.83|23.78|23.85|23.8|23.85|23.8|23.82|23.77|4
1732095620000|2024-11-20 09:40:20|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1732095630000|2024-11-20 09:40:30|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1732095640000|2024-11-20 09:40:40|23.9|23.85|23.95|23.9|23.95|23.9|23.9|23.85|8
1732095650000|2024-11-20 09:40:50|23.94|23.89|23.95|23.9|23.96|23.91|23.94|23.89|4
1732095660000|2024-11-20 09:41:00|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1732095670000|2024-11-20 09:41:10|23.94|23.89|23.88|23.83|23.94|23.89|23.88|23.83|6
1732095680000|2024-11-20 09:41:20|23.9|23.85|23.95|23.9|23.96|23.91|23.89|23.84|6
1732095690000|2024-11-20 09:41:30|23.94|23.89|23.9|23.85|23.94|23.89|23.9|23.85|5
1732095710000|2024-11-20 09:41:50|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732095720000|2024-11-20 09:42:00|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1732095730000|2024-11-20 09:42:10|23.92|23.87|23.94|23.89|23.94|23.89|23.91|23.86|4
1732095740000|2024-11-20 09:42:20|23.95|23.9|23.95|23.9|23.96|23.91|23.95|23.9|3
1732095750000|2024-11-20 09:42:30|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1732095760000|2024-11-20 09:42:40|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|2
1732095770000|2024-11-20 09:42:50|23.93|23.88|23.95|23.9|23.95|23.9|23.93|23.88|2
1732095780000|2024-11-20 09:43:00|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|2
1732095790000|2024-11-20 09:43:10|23.94|23.89|23.93|23.88|23.94|23.89|23.91|23.86|6
1732095800000|2024-11-20 09:43:20|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|2
1732095810000|2024-11-20 09:43:30|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732095820000|2024-11-20 09:43:40|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1732095840000|2024-11-20 09:44:00|23.94|23.89|23.89|23.84|23.94|23.89|23.89|23.84|8
1732095850000|2024-11-20 09:44:10|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1732095860000|2024-11-20 09:44:20|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732095870000|2024-11-20 09:44:30|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732095890000|2024-11-20 09:44:50|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1732095940000|2024-11-20 09:45:40|23.93|23.88|23.85|23.8|23.93|23.88|23.85|23.8|3
1732095950000|2024-11-20 09:45:50|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1732095960000|2024-11-20 09:46:00|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|4
1732095970000|2024-11-20 09:46:10|23.84|23.79|23.84|23.79|23.85|23.8|23.83|23.78|9
1732095980000|2024-11-20 09:46:20|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1732095990000|2024-11-20 09:46:30|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1732096000000|2024-11-20 09:46:40|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|3
1732096010000|2024-11-20 09:46:50|23.84|23.79|23.89|23.84|23.89|23.84|23.84|23.79|8
1732096020000|2024-11-20 09:47:00|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732096030000|2024-11-20 09:47:10|23.89|23.84|23.87|23.82|23.89|23.84|23.86|23.81|9
1732096040000|2024-11-20 09:47:20|23.86|23.81|23.83|23.78|23.86|23.81|23.83|23.78|3
1732096050000|2024-11-20 09:47:30|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|3
1732096060000|2024-11-20 09:47:40|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|3
1732096070000|2024-11-20 09:47:50|23.92|23.87|24|23.95|24|23.95|23.92|23.87|11
1732096080000|2024-11-20 09:48:00|23.99|23.94|24.1|24.05|24.1|24.05|23.96|23.91|11
1732096090000|2024-11-20 09:48:10|24.11|24.06|24.03|23.98|24.14|24.09|24.03|23.98|15
1732096100000|2024-11-20 09:48:20|24.02|23.97|24.11|24.06|24.13|24.08|24.02|23.97|18
1732096110000|2024-11-20 09:48:30|24.1|24.05|24.14|24.09|24.14|24.09|24.09|24.04|15
1732096120000|2024-11-20 09:48:40|24.13|24.08|24.12|24.07|24.14|24.09|24.1|24.05|14
1732096130000|2024-11-20 09:48:50|24.11|24.06|24.12|24.07|24.14|24.09|24.11|24.06|11
1732096140000|2024-11-20 09:49:00|24.11|24.06|23.99|23.94|24.11|24.06|23.99|23.94|14
1732096150000|2024-11-20 09:49:10|23.98|23.93|23.87|23.82|23.98|23.93|23.86|23.81|8
1732096160000|2024-11-20 09:49:20|23.88|23.83|23.86|23.81|23.89|23.84|23.84|23.79|11
1732096170000|2024-11-20 09:49:30|23.85|23.8|23.81|23.76|23.85|23.8|23.81|23.76|14
1732096180000|2024-11-20 09:49:40|23.8|23.75|23.75|23.7|23.8|23.75|23.75|23.7|6
1732096190000|2024-11-20 09:49:50|23.74|23.69|23.78|23.73|23.78|23.73|23.73|23.68|6
1732096200000|2024-11-20 09:50:00|23.79|23.74|23.75|23.7|23.79|23.74|23.75|23.7|7
1732096210000|2024-11-20 09:50:10|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|4
1732096220000|2024-11-20 09:50:20|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|4
1732096230000|2024-11-20 09:50:30|23.79|23.74|23.76|23.71|23.79|23.74|23.75|23.7|6
1732096240000|2024-11-20 09:50:40|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732096250000|2024-11-20 09:50:50|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|4
1732096260000|2024-11-20 09:51:00|23.77|23.72|23.71|23.66|23.77|23.72|23.71|23.66|10
1732096270000|2024-11-20 09:51:10|23.72|23.67|23.7|23.65|23.73|23.68|23.69|23.64|7
1732096280000|2024-11-20 09:51:20|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|10
1732096290000|2024-11-20 09:51:30|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|4
1732096300000|2024-11-20 09:51:40|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732096310000|2024-11-20 09:51:50|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|3
1732096320000|2024-11-20 09:52:00|23.62|23.57|23.57|23.52|23.62|23.57|23.57|23.52|7
1732096330000|2024-11-20 09:52:10|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|4
1732096340000|2024-11-20 09:52:20|23.52|23.47|23.55|23.5|23.55|23.5|23.51|23.46|9
1732096350000|2024-11-20 09:52:30|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|5
1732096360000|2024-11-20 09:52:40|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|4
1732096370000|2024-11-20 09:52:50|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|3
1732096380000|2024-11-20 09:53:00|23.49|23.44|23.46|23.41|23.49|23.44|23.45|23.4|5
1732096390000|2024-11-20 09:53:10|23.49|23.44|23.5|23.45|23.52|23.47|23.49|23.44|7
1732096400000|2024-11-20 09:53:20|23.49|23.44|23.46|23.41|23.49|23.44|23.46|23.41|4
1732096410000|2024-11-20 09:53:30|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|2
1732096420000|2024-11-20 09:53:40|23.45|23.4|23.43|23.38|23.49|23.44|23.43|23.38|8
1732096430000|2024-11-20 09:53:50|23.44|23.39|23.51|23.46|23.51|23.46|23.43|23.38|10
1732096440000|2024-11-20 09:54:00|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|9
1732096450000|2024-11-20 09:54:10|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|7
1732096460000|2024-11-20 09:54:20|23.5|23.45|23.49|23.44|23.51|23.46|23.48|23.43|6
1732096470000|2024-11-20 09:54:30|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|2
1732096480000|2024-11-20 09:54:40|23.5|23.45|23.48|23.43|23.5|23.45|23.48|23.43|5
1732096490000|2024-11-20 09:54:50|23.47|23.42|23.49|23.44|23.51|23.46|23.47|23.42|11
1732096500000|2024-11-20 09:55:00|23.48|23.43|23.45|23.4|23.48|23.43|23.44|23.39|6
1732096510000|2024-11-20 09:55:10|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|4
1732096520000|2024-11-20 09:55:20|23.46|23.41|23.51|23.46|23.51|23.46|23.46|23.41|8
1732096530000|2024-11-20 09:55:30|23.5|23.45|23.48|23.43|23.5|23.45|23.47|23.42|4
1732096540000|2024-11-20 09:55:40|23.49|23.44|23.47|23.42|23.5|23.45|23.47|23.42|5
1732096550000|2024-11-20 09:55:50|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|2
1732096560000|2024-11-20 09:56:00|23.49|23.44|23.45|23.4|23.49|23.44|23.42|23.37|9
1732096570000|2024-11-20 09:56:10|23.46|23.41|23.47|23.42|23.47|23.42|23.45|23.4|4
1732096580000|2024-11-20 09:56:20|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|4
1732096590000|2024-11-20 09:56:30|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732096600000|2024-11-20 09:56:40|23.48|23.43|23.5|23.45|23.5|23.45|23.47|23.42|5
1732096610000|2024-11-20 09:56:50|23.49|23.44|23.46|23.41|23.5|23.45|23.46|23.41|8
1732096620000|2024-11-20 09:57:00|23.45|23.4|23.46|23.41|23.46|23.41|23.44|23.39|8
1732096630000|2024-11-20 09:57:10|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|4
1732096640000|2024-11-20 09:57:20|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1732096650000|2024-11-20 09:57:30|23.47|23.42|23.49|23.44|23.49|23.44|23.47|23.42|3
1732096660000|2024-11-20 09:57:40|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|4
1732096670000|2024-11-20 09:57:50|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1732096680000|2024-11-20 09:58:00|23.44|23.39|23.4|23.35|23.44|23.39|23.4|23.35|6
1732096690000|2024-11-20 09:58:10|23.39|23.34|23.37|23.32|23.39|23.34|23.37|23.32|7
1732096700000|2024-11-20 09:58:20|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732096710000|2024-11-20 09:58:30|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|4
1732096720000|2024-11-20 09:58:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732096730000|2024-11-20 09:58:50|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732096740000|2024-11-20 09:59:00|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732096750000|2024-11-20 09:59:10|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|2
1732096760000|2024-11-20 09:59:20|23.31|23.26|23.36|23.31|23.36|23.31|23.31|23.26|4
1732096770000|2024-11-20 09:59:30|23.35|23.3|23.35|23.3|23.36|23.31|23.34|23.29|5
1732096780000|2024-11-20 09:59:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732096800000|2024-11-20 10:00:00|23.34|23.29|23.33|23.28|23.35|23.3|23.33|23.28|5
1732096810000|2024-11-20 10:00:10|23.32|23.27|23.29|23.24|23.33|23.28|23.29|23.24|8
1732096820000|2024-11-20 10:00:20|23.3|23.25|23.35|23.3|23.35|23.3|23.29|23.24|9
1732096830000|2024-11-20 10:00:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732096840000|2024-11-20 10:00:40|23.37|23.32|23.36|23.31|23.38|23.33|23.36|23.31|4
1732096850000|2024-11-20 10:00:50|23.37|23.32|23.37|23.32|23.39|23.34|23.37|23.32|5
1732096860000|2024-11-20 10:01:00|23.38|23.33|23.41|23.36|23.42|23.37|23.38|23.33|7
1732096870000|2024-11-20 10:01:10|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732096880000|2024-11-20 10:01:20|23.41|23.36|23.42|23.37|23.42|23.37|23.41|23.36|2
1732096890000|2024-11-20 10:01:30|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732096900000|2024-11-20 10:01:40|23.4|23.35|23.39|23.34|23.4|23.35|23.38|23.33|4
1732096910000|2024-11-20 10:01:50|23.44|23.39|23.49|23.44|23.49|23.44|23.44|23.39|7
1732096920000|2024-11-20 10:02:00|23.48|23.43|23.52|23.47|23.53|23.48|23.45|23.4|15
1732096930000|2024-11-20 10:02:10|23.53|23.48|23.49|23.44|23.55|23.5|23.49|23.44|9
1732096940000|2024-11-20 10:02:20|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|4
1732096950000|2024-11-20 10:02:30|23.48|23.43|23.5|23.45|23.51|23.46|23.47|23.42|6
1732096960000|2024-11-20 10:02:40|23.49|23.44|23.5|23.45|23.5|23.45|23.48|23.43|4
1732096970000|2024-11-20 10:02:50|23.51|23.46|23.51|23.46|23.52|23.47|23.51|23.46|3
1732096980000|2024-11-20 10:03:00|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732096990000|2024-11-20 10:03:10|23.53|23.48|23.53|23.48|23.55|23.5|23.53|23.48|6
1732097000000|2024-11-20 10:03:20|23.54|23.49|23.51|23.46|23.54|23.49|23.51|23.46|4
1732097010000|2024-11-20 10:03:30|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732097020000|2024-11-20 10:03:40|23.52|23.47|23.53|23.48|23.55|23.5|23.52|23.47|10
1732097030000|2024-11-20 10:03:50|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|5
1732097040000|2024-11-20 10:04:00|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1732097050000|2024-11-20 10:04:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|5
1732097060000|2024-11-20 10:04:20|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|6
1732097070000|2024-11-20 10:04:30|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732097080000|2024-11-20 10:04:40|23.56|23.51|23.57|23.52|23.58|23.53|23.55|23.5|8
1732097090000|2024-11-20 10:04:50|23.56|23.51|23.55|23.5|23.56|23.51|23.54|23.49|3
1732097100000|2024-11-20 10:05:00|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|5
1732097110000|2024-11-20 10:05:10|23.53|23.48|23.57|23.52|23.57|23.52|23.52|23.47|9
1732097120000|2024-11-20 10:05:20|23.56|23.51|23.59|23.54|23.59|23.54|23.56|23.51|10
1732097130000|2024-11-20 10:05:30|23.6|23.55|23.59|23.54|23.6|23.55|23.58|23.53|6
1732097140000|2024-11-20 10:05:40|23.58|23.53|23.53|23.48|23.58|23.53|23.53|23.48|8
1732097150000|2024-11-20 10:05:50|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|4
1732097160000|2024-11-20 10:06:00|23.56|23.51|23.58|23.53|23.59|23.54|23.56|23.51|5
1732097170000|2024-11-20 10:06:10|23.57|23.52|23.57|23.52|23.6|23.55|23.56|23.51|10
1732097180000|2024-11-20 10:06:20|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732097190000|2024-11-20 10:06:30|23.55|23.5|23.56|23.51|23.56|23.51|23.55|23.5|2
1732097200000|2024-11-20 10:06:40|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1732097210000|2024-11-20 10:06:50|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|5
1732097220000|2024-11-20 10:07:00|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|7
1732097230000|2024-11-20 10:07:10|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1732097240000|2024-11-20 10:07:20|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732097250000|2024-11-20 10:07:30|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732097260000|2024-11-20 10:07:40|23.54|23.49|23.58|23.53|23.58|23.53|23.54|23.49|4
1732097270000|2024-11-20 10:07:50|23.59|23.54|23.64|23.59|23.64|23.59|23.59|23.54|5
1732097280000|2024-11-20 10:08:00|23.67|23.62|23.7|23.65|23.71|23.66|23.67|23.62|9
1732097290000|2024-11-20 10:08:10|23.68|23.63|23.7|23.65|23.7|23.65|23.66|23.61|11
1732097300000|2024-11-20 10:08:20|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732097310000|2024-11-20 10:08:30|23.72|23.67|23.72|23.67|23.73|23.68|23.71|23.66|7
1732097320000|2024-11-20 10:08:40|23.71|23.66|23.74|23.69|23.74|23.69|23.7|23.65|6
1732097330000|2024-11-20 10:08:50|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|6
1732097340000|2024-11-20 10:09:00|23.77|23.72|23.78|23.73|23.8|23.75|23.77|23.72|8
1732097350000|2024-11-20 10:09:10|23.77|23.72|23.77|23.72|23.78|23.73|23.76|23.71|9
1732097360000|2024-11-20 10:09:20|23.78|23.73|23.81|23.76|23.81|23.76|23.78|23.73|5
1732097370000|2024-11-20 10:09:30|23.8|23.75|23.8|23.75|23.8|23.75|23.76|23.71|6
1732097380000|2024-11-20 10:09:40|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|3
1732097390000|2024-11-20 10:09:50|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|5
1732097400000|2024-11-20 10:10:00|23.79|23.74|23.8|23.75|23.85|23.8|23.79|23.74|19
1732097410000|2024-11-20 10:10:10|23.81|23.76|23.83|23.78|23.83|23.78|23.79|23.74|11
1732097420000|2024-11-20 10:10:20|23.84|23.79|23.83|23.78|23.85|23.8|23.83|23.78|8
1732097430000|2024-11-20 10:10:30|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732097440000|2024-11-20 10:10:40|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|12
1732097450000|2024-11-20 10:10:50|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1732097460000|2024-11-20 10:11:00|23.8|23.75|23.76|23.71|23.8|23.75|23.76|23.71|7
1732097470000|2024-11-20 10:11:10|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|4
1732097480000|2024-11-20 10:11:20|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|5
1732097490000|2024-11-20 10:11:30|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732097500000|2024-11-20 10:11:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732097510000|2024-11-20 10:11:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732097520000|2024-11-20 10:12:00|23.77|23.72|23.77|23.72|23.78|23.73|23.75|23.7|14
1732097530000|2024-11-20 10:12:10|23.78|23.73|23.81|23.76|23.82|23.77|23.77|23.72|8
1732097540000|2024-11-20 10:12:20|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732097550000|2024-11-20 10:12:30|23.8|23.75|23.76|23.71|23.81|23.76|23.76|23.71|10
1732097560000|2024-11-20 10:12:40|23.77|23.72|23.77|23.72|23.78|23.73|23.76|23.71|7
1732097570000|2024-11-20 10:12:50|23.78|23.73|23.79|23.74|23.8|23.75|23.78|23.73|6
1732097580000|2024-11-20 10:13:00|23.8|23.75|23.85|23.8|23.85|23.8|23.8|23.75|12
1732097590000|2024-11-20 10:13:10|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732097600000|2024-11-20 10:13:20|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|4
1732097610000|2024-11-20 10:13:30|23.87|23.82|23.92|23.87|23.93|23.88|23.87|23.82|12
1732097620000|2024-11-20 10:13:40|23.91|23.86|23.94|23.89|23.94|23.89|23.91|23.86|8
1732097630000|2024-11-20 10:13:50|23.95|23.9|23.96|23.91|23.96|23.91|23.94|23.89|4
1732097640000|2024-11-20 10:14:00|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|5
1732097650000|2024-11-20 10:14:10|24|23.95|23.98|23.93|24.01|23.96|23.98|23.93|5
1732097660000|2024-11-20 10:14:20|23.97|23.92|24.01|23.96|24.01|23.96|23.97|23.92|8
1732097670000|2024-11-20 10:14:30|24|23.95|23.97|23.92|24.01|23.96|23.97|23.92|5
1732097680000|2024-11-20 10:14:40|23.96|23.91|23.95|23.9|23.96|23.91|23.92|23.87|9
1732097690000|2024-11-20 10:14:50|23.94|23.89|23.92|23.87|23.96|23.91|23.92|23.87|10
1732097700000|2024-11-20 10:15:00|23.91|23.86|23.88|23.83|23.91|23.86|23.88|23.83|5
1732097710000|2024-11-20 10:15:10|23.87|23.82|23.91|23.86|23.91|23.86|23.87|23.82|5
1732097720000|2024-11-20 10:15:20|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|2
1732097730000|2024-11-20 10:15:30|23.9|23.85|23.9|23.85|23.91|23.86|23.88|23.83|6
1732097740000|2024-11-20 10:15:40|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1732097750000|2024-11-20 10:15:50|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|6
1732097760000|2024-11-20 10:16:00|23.91|23.86|23.91|23.86|23.95|23.9|23.91|23.86|11
1732097770000|2024-11-20 10:16:10|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|5
1732097780000|2024-11-20 10:16:20|23.9|23.85|23.88|23.83|23.9|23.85|23.88|23.83|3
1732097790000|2024-11-20 10:16:30|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|4
1732097800000|2024-11-20 10:16:40|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1732097810000|2024-11-20 10:16:50|23.89|23.84|23.87|23.82|23.89|23.84|23.87|23.82|3
1732097820000|2024-11-20 10:17:00|23.86|23.81|23.84|23.79|23.86|23.81|23.81|23.76|8
1732097830000|2024-11-20 10:17:10|23.86|23.81|23.84|23.79|23.86|23.81|23.83|23.78|5
1732097840000|2024-11-20 10:17:20|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732097850000|2024-11-20 10:17:30|23.86|23.81|23.85|23.8|23.86|23.81|23.82|23.77|8
1732097860000|2024-11-20 10:17:40|23.84|23.79|23.84|23.79|23.87|23.82|23.83|23.78|12
1732097870000|2024-11-20 10:17:50|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1732097880000|2024-11-20 10:18:00|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|9
1732097890000|2024-11-20 10:18:10|23.81|23.76|23.84|23.79|23.84|23.79|23.81|23.76|4
1732097900000|2024-11-20 10:18:20|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|3
1732097910000|2024-11-20 10:18:30|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|7
1732097920000|2024-11-20 10:18:40|23.81|23.76|23.82|23.77|23.83|23.78|23.8|23.75|8
1732097930000|2024-11-20 10:18:50|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732097940000|2024-11-20 10:19:00|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|3
1732097950000|2024-11-20 10:19:10|23.81|23.76|23.82|23.77|23.84|23.79|23.81|23.76|5
1732097960000|2024-11-20 10:19:20|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|4
1732097970000|2024-11-20 10:19:30|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|3
1732097980000|2024-11-20 10:19:40|23.82|23.77|23.83|23.78|23.83|23.78|23.81|23.76|4
1732097990000|2024-11-20 10:19:50|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|3
1732098000000|2024-11-20 10:20:00|23.81|23.76|23.85|23.8|23.85|23.8|23.79|23.74|6
1732098010000|2024-11-20 10:20:10|23.84|23.79|23.84|23.79|23.84|23.79|23.82|23.77|5
1732098020000|2024-11-20 10:20:20|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|4
1732098030000|2024-11-20 10:20:30|23.87|23.82|23.89|23.84|23.9|23.85|23.87|23.82|7
1732098040000|2024-11-20 10:20:40|23.9|23.85|23.85|23.8|23.9|23.85|23.85|23.8|7
1732098050000|2024-11-20 10:20:50|23.84|23.79|23.78|23.73|23.84|23.79|23.78|23.73|7
1732098060000|2024-11-20 10:21:00|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|6
1732098070000|2024-11-20 10:21:10|23.77|23.72|23.79|23.74|23.81|23.76|23.77|23.72|11
1732098080000|2024-11-20 10:21:20|23.8|23.75|23.85|23.8|23.86|23.81|23.8|23.75|8
1732098090000|2024-11-20 10:21:30|23.84|23.79|23.88|23.83|23.88|23.83|23.84|23.79|9
1732098100000|2024-11-20 10:21:40|23.87|23.82|23.9|23.85|23.9|23.85|23.86|23.81|12
1732098110000|2024-11-20 10:21:50|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732098120000|2024-11-20 10:22:00|23.91|23.86|23.89|23.84|23.91|23.86|23.88|23.83|8
1732098130000|2024-11-20 10:22:10|23.88|23.83|23.86|23.81|23.88|23.83|23.85|23.8|5
1732098140000|2024-11-20 10:22:20|23.85|23.8|23.86|23.81|23.87|23.82|23.84|23.79|6
1732098150000|2024-11-20 10:22:30|23.85|23.8|23.84|23.79|23.86|23.81|23.84|23.79|8
1732098160000|2024-11-20 10:22:40|23.83|23.78|23.82|23.77|23.85|23.8|23.81|23.76|8
1732098170000|2024-11-20 10:22:50|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|6
1732098180000|2024-11-20 10:23:00|23.83|23.78|23.84|23.79|23.84|23.79|23.81|23.76|5
1732098190000|2024-11-20 10:23:10|23.83|23.78|23.88|23.83|23.88|23.83|23.82|23.77|7
1732098200000|2024-11-20 10:23:20|23.87|23.82|23.86|23.81|23.88|23.83|23.86|23.81|4
1732098210000|2024-11-20 10:23:30|23.85|23.8|23.86|23.81|23.87|23.82|23.85|23.8|6
1732098220000|2024-11-20 10:23:40|23.87|23.82|23.94|23.89|23.94|23.89|23.87|23.82|13
1732098230000|2024-11-20 10:23:50|23.92|23.87|23.91|23.86|23.93|23.88|23.9|23.85|12
1732098240000|2024-11-20 10:24:00|23.92|23.87|23.89|23.84|23.92|23.87|23.88|23.83|7
1732098800000|2024-11-20 10:33:20|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|3
1732098810000|2024-11-20 10:33:30|23.89|23.84|23.93|23.88|23.94|23.89|23.89|23.84|6
1732098820000|2024-11-20 10:33:40|23.94|23.89|23.94|23.89|23.94|23.89|23.92|23.87|5
1732098830000|2024-11-20 10:33:50|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1732098840000|2024-11-20 10:34:00|23.94|23.89|23.92|23.87|23.94|23.89|23.91|23.86|4
1732098850000|2024-11-20 10:34:10|23.93|23.88|23.94|23.89|23.94|23.89|23.92|23.87|4
1732098860000|2024-11-20 10:34:20|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|2
1732098870000|2024-11-20 10:34:30|23.93|23.88|23.95|23.9|23.95|23.9|23.93|23.88|5
1732098890000|2024-11-20 10:34:50|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|3
1732098900000|2024-11-20 10:35:00|23.93|23.88|23.97|23.92|23.97|23.92|23.93|23.88|9
1732098910000|2024-11-20 10:35:10|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|8
1732098920000|2024-11-20 10:35:20|23.98|23.93|23.98|23.93|23.98|23.93|23.97|23.92|11
1732098930000|2024-11-20 10:35:30|23.97|23.92|23.9|23.85|23.97|23.92|23.9|23.85|9
1732098940000|2024-11-20 10:35:40|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1732098950000|2024-11-20 10:35:50|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1732098960000|2024-11-20 10:36:00|23.88|23.83|23.85|23.8|23.88|23.83|23.84|23.79|8
1732098970000|2024-11-20 10:36:10|23.87|23.82|23.9|23.85|23.91|23.86|23.87|23.82|8
1732098980000|2024-11-20 10:36:20|23.89|23.84|23.88|23.83|23.89|23.84|23.87|23.82|10
1732098990000|2024-11-20 10:36:30|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|9
1732099000000|2024-11-20 10:36:40|23.9|23.85|23.9|23.85|23.9|23.85|23.88|23.83|5
1732099010000|2024-11-20 10:36:50|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|4
1732099020000|2024-11-20 10:37:00|23.87|23.82|23.9|23.85|23.9|23.85|23.86|23.81|8
1732099030000|2024-11-20 10:37:10|23.89|23.84|23.91|23.86|23.91|23.86|23.88|23.83|7
1732099040000|2024-11-20 10:37:20|23.92|23.87|23.91|23.86|23.93|23.88|23.91|23.86|4
1732099050000|2024-11-20 10:37:30|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|3
1732099060000|2024-11-20 10:37:40|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|10
1732099070000|2024-11-20 10:37:50|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|3
1732099080000|2024-11-20 10:38:00|23.88|23.83|23.87|23.82|23.89|23.84|23.87|23.82|6
1732099090000|2024-11-20 10:38:10|23.89|23.84|23.91|23.86|23.92|23.87|23.89|23.84|5
1732099100000|2024-11-20 10:38:20|23.9|23.85|23.87|23.82|23.9|23.85|23.86|23.81|8
1732099110000|2024-11-20 10:38:30|23.88|23.83|23.89|23.84|23.9|23.85|23.87|23.82|10
1732099120000|2024-11-20 10:38:40|23.9|23.85|23.89|23.84|23.92|23.87|23.89|23.84|6
1732099130000|2024-11-20 10:38:50|23.88|23.83|23.86|23.81|23.88|23.83|23.86|23.81|3
1732099140000|2024-11-20 10:39:00|23.87|23.82|23.9|23.85|23.92|23.87|23.87|23.82|12
1732099150000|2024-11-20 10:39:10|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|8
1732099160000|2024-11-20 10:39:20|23.91|23.86|23.96|23.91|23.96|23.91|23.91|23.86|8
1732099170000|2024-11-20 10:39:30|23.97|23.92|23.96|23.91|23.98|23.93|23.96|23.91|4
1732099180000|2024-11-20 10:39:40|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|3
1732099190000|2024-11-20 10:39:50|24|23.95|24.05|24|24.06|24.01|24|23.95|14
1732099200000|2024-11-20 10:40:00|24.07|24.02|24.16|24.11|24.17|24.12|24.07|24.02|15
1732099210000|2024-11-20 10:40:10|24.14|24.09|24.17|24.12|24.17|24.12|24.13|24.08|9
1732099220000|2024-11-20 10:40:20|24.16|24.11|24.13|24.08|24.16|24.11|24.13|24.08|6
1732099230000|2024-11-20 10:40:30|24.12|24.07|24.12|24.07|24.13|24.08|24.11|24.06|7
1732099240000|2024-11-20 10:40:40|24.13|24.08|24.11|24.06|24.13|24.08|24.09|24.04|11
1732099250000|2024-11-20 10:40:50|24.12|24.07|24.12|24.07|24.12|24.07|24.11|24.06|3
1732099260000|2024-11-20 10:41:00|24.11|24.06|24.04|23.99|24.12|24.07|24.04|23.99|15
1732099270000|2024-11-20 10:41:10|24.05|24|23.99|23.94|24.05|24|23.98|23.93|14
1732099280000|2024-11-20 10:41:20|23.98|23.93|23.99|23.94|23.99|23.94|23.95|23.9|9
1732099290000|2024-11-20 10:41:30|23.98|23.93|23.87|23.82|23.99|23.94|23.86|23.81|15
1732099300000|2024-11-20 10:41:40|23.88|23.83|23.88|23.83|23.9|23.85|23.87|23.82|9
1732099310000|2024-11-20 10:41:50|23.89|23.84|23.89|23.84|23.89|23.84|23.86|23.81|11
1732099320000|2024-11-20 10:42:00|23.88|23.83|23.85|23.8|23.9|23.85|23.84|23.79|14
1732099330000|2024-11-20 10:42:10|23.84|23.79|23.86|23.81|23.86|23.81|23.84|23.79|3
1732099340000|2024-11-20 10:42:20|23.88|23.83|23.88|23.83|23.89|23.84|23.87|23.82|6
1732099350000|2024-11-20 10:42:30|23.89|23.84|23.89|23.84|23.89|23.84|23.88|23.83|3
1732099370000|2024-11-20 10:42:50|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|4
1732099380000|2024-11-20 10:43:00|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1732099390000|2024-11-20 10:43:10|23.89|23.84|23.89|23.84|23.89|23.84|23.88|23.83|5
1732099400000|2024-11-20 10:43:20|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|5
1732099410000|2024-11-20 10:43:30|23.95|23.9|23.96|23.91|23.96|23.91|23.94|23.89|6
1732099420000|2024-11-20 10:43:40|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732099500000|2024-11-20 10:45:00|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|4
1732099510000|2024-11-20 10:45:10|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732099520000|2024-11-20 10:45:20|23.9|23.85|23.94|23.89|23.94|23.89|23.9|23.85|4
1732099530000|2024-11-20 10:45:30|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732099540000|2024-11-20 10:45:40|23.96|23.91|23.96|23.91|23.96|23.91|23.96|23.91|1
1732099550000|2024-11-20 10:45:50|23.95|23.9|23.94|23.89|23.95|23.9|23.92|23.87|3
1732099560000|2024-11-20 10:46:00|23.93|23.88|23.92|23.87|23.93|23.88|23.91|23.86|3
1732099570000|2024-11-20 10:46:10|23.9|23.85|23.89|23.84|23.91|23.86|23.89|23.84|4
1732099590000|2024-11-20 10:46:30|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732099610000|2024-11-20 10:46:50|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1732099620000|2024-11-20 10:47:00|23.88|23.83|23.88|23.83|23.88|23.83|23.87|23.82|3
1732099630000|2024-11-20 10:47:10|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|3
1732099660000|2024-11-20 10:47:40|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1732099670000|2024-11-20 10:47:50|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732099680000|2024-11-20 10:48:00|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732099710000|2024-11-20 10:48:30|23.86|23.81|23.84|23.79|23.87|23.82|23.84|23.79|4
1732099720000|2024-11-20 10:48:40|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|4
1732099740000|2024-11-20 10:49:00|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1732099760000|2024-11-20 10:49:20|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732099770000|2024-11-20 10:49:30|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732099780000|2024-11-20 10:49:40|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732099790000|2024-11-20 10:49:50|23.82|23.77|23.84|23.79|23.84|23.79|23.82|23.77|3
1732099800000|2024-11-20 10:50:00|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|3
1732099810000|2024-11-20 10:50:10|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732099820000|2024-11-20 10:50:20|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|2
1732099830000|2024-11-20 10:50:30|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732099840000|2024-11-20 10:50:40|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|4
1732099850000|2024-11-20 10:50:50|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732099860000|2024-11-20 10:51:00|23.84|23.79|23.89|23.84|23.89|23.84|23.84|23.79|8
1732099870000|2024-11-20 10:51:10|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1732099880000|2024-11-20 10:51:20|23.88|23.83|23.89|23.84|23.89|23.84|23.87|23.82|4
1732099890000|2024-11-20 10:51:30|23.91|23.86|23.94|23.89|23.96|23.91|23.91|23.86|7
1732099900000|2024-11-20 10:51:40|23.93|23.88|23.91|23.86|23.94|23.89|23.91|23.86|4
1732099910000|2024-11-20 10:51:50|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732099920000|2024-11-20 10:52:00|23.9|23.85|23.87|23.82|23.9|23.85|23.87|23.82|4
1732099930000|2024-11-20 10:52:10|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732099940000|2024-11-20 10:52:20|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732099950000|2024-11-20 10:52:30|23.89|23.84|23.93|23.88|23.93|23.88|23.89|23.84|3
1732099960000|2024-11-20 10:52:40|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|3
1732099970000|2024-11-20 10:52:50|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732099980000|2024-11-20 10:53:00|23.93|23.88|23.98|23.93|23.99|23.94|23.93|23.88|8
1732099990000|2024-11-20 10:53:10|23.99|23.94|24.02|23.97|24.02|23.97|23.99|23.94|3
1732100000000|2024-11-20 10:53:20|24.01|23.96|24.13|24.08|24.13|24.08|24.01|23.96|4
1732100010000|2024-11-20 10:53:30|24.14|24.09|24.17|24.12|24.17|24.12|24.14|24.09|6
1732100020000|2024-11-20 10:53:40|24.2|24.15|24.2|24.15|24.23|24.18|24.2|24.15|5
1732100030000|2024-11-20 10:53:50|24.21|24.16|24.27|24.22|24.28|24.23|24.21|24.16|10
1732100040000|2024-11-20 10:54:00|24.26|24.21|24.16|24.11|24.27|24.22|24.16|24.11|6
1732100050000|2024-11-20 10:54:10|24.17|24.12|24.16|24.11|24.17|24.12|24.16|24.11|2
1732100060000|2024-11-20 10:54:20|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|2
1732100080000|2024-11-20 10:54:40|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732100090000|2024-11-20 10:54:50|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732100100000|2024-11-20 10:55:00|24.17|24.12|24.15|24.1|24.17|24.12|24.14|24.09|5
1732100120000|2024-11-20 10:55:20|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732100130000|2024-11-20 10:55:30|24.15|24.1|24.15|24.1|24.15|24.1|24.15|24.1|1
1732100160000|2024-11-20 10:56:00|24.14|24.09|24.13|24.08|24.14|24.09|24.13|24.08|2
1732100170000|2024-11-20 10:56:10|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732100180000|2024-11-20 10:56:20|24.11|24.06|24.11|24.06|24.12|24.07|24.11|24.06|3
1732100190000|2024-11-20 10:56:30|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|8
1732100200000|2024-11-20 10:56:40|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|2
1732100220000|2024-11-20 10:57:00|24.12|24.07|24.15|24.1|24.16|24.11|24.11|24.06|7
1732100230000|2024-11-20 10:57:10|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732100240000|2024-11-20 10:57:20|24.16|24.11|24.14|24.09|24.16|24.11|24.14|24.09|5
1732100250000|2024-11-20 10:57:30|24.15|24.1|24.15|24.1|24.15|24.1|24.11|24.06|6
1732100270000|2024-11-20 10:57:50|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|4
1732100280000|2024-11-20 10:58:00|24.16|24.11|24.14|24.09|24.16|24.11|24.14|24.09|3
1732100300000|2024-11-20 10:58:20|24.13|24.08|24.13|24.08|24.13|24.08|24.13|24.08|1
1732100330000|2024-11-20 10:58:50|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732100340000|2024-11-20 10:59:00|24.13|24.08|24.13|24.08|24.13|24.08|24.13|24.08|1
1732100380000|2024-11-20 10:59:40|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|2
1732100390000|2024-11-20 10:59:50|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|2
1732100400000|2024-11-20 11:00:00|24.16|24.11|24.19|24.14|24.19|24.14|24.15|24.1|10
1732100410000|2024-11-20 11:00:10|24.2|24.15|24.18|24.13|24.2|24.15|24.18|24.13|7
1732100420000|2024-11-20 11:00:20|24.19|24.14|24.22|24.17|24.22|24.17|24.19|24.14|8
1732100430000|2024-11-20 11:00:30|24.21|24.16|24.21|24.16|24.23|24.18|24.21|24.16|7
1732100440000|2024-11-20 11:00:40|24.2|24.15|24.22|24.17|24.22|24.17|24.19|24.14|6
1732100450000|2024-11-20 11:00:50|24.21|24.16|24.21|24.16|24.21|24.16|24.18|24.13|9
1732100460000|2024-11-20 11:01:00|24.2|24.15|24.22|24.17|24.22|24.17|24.2|24.15|7
1732100470000|2024-11-20 11:01:10|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|6
1732100480000|2024-11-20 11:01:20|24.25|24.2|24.23|24.18|24.26|24.21|24.23|24.18|5
1732100490000|2024-11-20 11:01:30|24.24|24.19|24.24|24.19|24.24|24.19|24.23|24.18|3
1732100500000|2024-11-20 11:01:40|24.23|24.18|24.32|24.27|24.33|24.28|24.23|24.18|12
1732100510000|2024-11-20 11:01:50|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|6
1732100520000|2024-11-20 11:02:00|24.35|24.3|24.38|24.33|24.38|24.33|24.33|24.28|8
1732100530000|2024-11-20 11:02:10|24.37|24.32|24.36|24.31|24.39|24.34|24.36|24.31|9
1732100540000|2024-11-20 11:02:20|24.37|24.32|24.34|24.29|24.37|24.32|24.33|24.28|5
1732100550000|2024-11-20 11:02:30|24.35|24.3|24.37|24.32|24.39|24.34|24.35|24.3|11
1732100560000|2024-11-20 11:02:40|24.36|24.31|24.29|24.24|24.37|24.32|24.29|24.24|14
1732100570000|2024-11-20 11:02:50|24.3|24.25|24.34|24.29|24.34|24.29|24.28|24.23|11
1732100580000|2024-11-20 11:03:00|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|3
1732100590000|2024-11-20 11:03:10|24.33|24.28|24.32|24.27|24.33|24.28|24.32|24.27|4
1732100600000|2024-11-20 11:03:20|24.31|24.26|24.27|24.22|24.31|24.26|24.27|24.22|5
1732100610000|2024-11-20 11:03:30|24.25|24.2|24.18|24.13|24.25|24.2|24.17|24.12|10
1732100620000|2024-11-20 11:03:40|24.19|24.14|24.18|24.13|24.19|24.14|24.17|24.12|6
1732100630000|2024-11-20 11:03:50|24.2|24.15|24.2|24.15|24.21|24.16|24.19|24.14|4
1732100640000|2024-11-20 11:04:00|24.21|24.16|24.21|24.16|24.24|24.19|24.21|24.16|5
1732100650000|2024-11-20 11:04:10|24.23|24.18|24.24|24.19|24.25|24.2|24.23|24.18|3
1732100660000|2024-11-20 11:04:20|24.25|24.2|24.27|24.22|24.27|24.22|24.24|24.19|7
1732100670000|2024-11-20 11:04:30|24.26|24.21|24.26|24.21|24.26|24.21|24.26|24.21|1
1732100680000|2024-11-20 11:04:40|24.25|24.2|24.28|24.23|24.28|24.23|24.25|24.2|4
1732100690000|2024-11-20 11:04:50|24.27|24.22|24.35|24.3|24.35|24.3|24.27|24.22|5
1732100700000|2024-11-20 11:05:00|24.36|24.31|24.38|24.33|24.39|24.34|24.35|24.3|7
1732100710000|2024-11-20 11:05:10|24.37|24.32|24.36|24.31|24.38|24.33|24.36|24.31|4
1732100720000|2024-11-20 11:05:20|24.37|24.32|24.43|24.38|24.43|24.38|24.36|24.31|10
1732100730000|2024-11-20 11:05:30|24.42|24.37|24.44|24.39|24.44|24.39|24.41|24.36|8
1732100740000|2024-11-20 11:05:40|24.46|24.41|24.47|24.42|24.48|24.43|24.46|24.41|4
1732100750000|2024-11-20 11:05:50|24.46|24.41|24.47|24.42|24.47|24.42|24.42|24.37|10
1732100760000|2024-11-20 11:06:00|24.46|24.41|24.47|24.42|24.47|24.42|24.45|24.4|10
1732100770000|2024-11-20 11:06:10|24.46|24.41|24.44|24.39|24.47|24.42|24.44|24.39|14
1732100780000|2024-11-20 11:06:20|24.42|24.37|24.36|24.31|24.43|24.38|24.36|24.31|10
1732100790000|2024-11-20 11:06:30|24.34|24.29|24.42|24.37|24.42|24.37|24.32|24.27|10
1732100800000|2024-11-20 11:06:40|24.41|24.36|24.45|24.4|24.46|24.41|24.4|24.35|9
1732100810000|2024-11-20 11:06:50|24.44|24.39|24.42|24.37|24.45|24.4|24.41|24.36|9
1732100820000|2024-11-20 11:07:00|24.43|24.38|24.33|24.28|24.43|24.38|24.33|24.28|18
1732100830000|2024-11-20 11:07:10|24.34|24.29|24.37|24.32|24.37|24.32|24.34|24.29|5
1732100840000|2024-11-20 11:07:20|24.36|24.31|24.33|24.28|24.36|24.31|24.33|24.28|3
1732100850000|2024-11-20 11:07:30|24.34|24.29|24.37|24.32|24.37|24.32|24.34|24.29|3
1732100860000|2024-11-20 11:07:40|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|8
1732100870000|2024-11-20 11:07:50|24.38|24.33|24.4|24.35|24.41|24.36|24.38|24.33|5
1732100880000|2024-11-20 11:08:00|24.38|24.33|24.33|24.28|24.38|24.33|24.33|24.28|8
1732100890000|2024-11-20 11:08:10|24.32|24.27|24.28|24.23|24.33|24.28|24.28|24.23|7
1732100900000|2024-11-20 11:08:20|24.29|24.24|24.38|24.33|24.38|24.33|24.28|24.23|13
1732100910000|2024-11-20 11:08:30|24.37|24.32|24.4|24.35|24.4|24.35|24.34|24.29|15
1732100920000|2024-11-20 11:08:40|24.41|24.36|24.41|24.36|24.45|24.4|24.4|24.35|12
1732100930000|2024-11-20 11:08:50|24.42|24.37|24.48|24.43|24.48|24.43|24.42|24.37|13
1732100940000|2024-11-20 11:09:00|24.47|24.42|24.53|24.48|24.55|24.5|24.47|24.42|9
1732100950000|2024-11-20 11:09:10|24.52|24.47|24.57|24.52|24.57|24.52|24.52|24.47|16
1732100960000|2024-11-20 11:09:20|24.56|24.51|24.56|24.51|24.56|24.51|24.48|24.43|13
1732100970000|2024-11-20 11:09:30|24.57|24.52|24.58|24.53|24.58|24.53|24.56|24.51|15
1732100980000|2024-11-20 11:09:40|24.59|24.54|24.57|24.52|24.59|24.54|24.56|24.51|9
1732100990000|2024-11-20 11:09:50|24.58|24.53|24.56|24.51|24.58|24.53|24.55|24.5|9
1732101000000|2024-11-20 11:10:00|24.55|24.5|24.55|24.5|24.56|24.51|24.54|24.49|9
1732101010000|2024-11-20 11:10:10|24.56|24.51|24.64|24.59|24.65|24.6|24.55|24.5|10
1732101020000|2024-11-20 11:10:20|24.63|24.58|24.75|24.7|24.76|24.71|24.62|24.57|15
1732101030000|2024-11-20 11:10:30|24.74|24.69|24.81|24.76|24.82|24.77|24.74|24.69|16
1732101040000|2024-11-20 11:10:40|24.8|24.75|24.82|24.77|24.86|24.81|24.8|24.75|16
1732101050000|2024-11-20 11:10:50|24.81|24.76|24.86|24.81|24.86|24.81|24.81|24.76|13
1732101060000|2024-11-20 11:11:00|24.85|24.8|24.95|24.9|24.96|24.91|24.82|24.77|11
1732101070000|2024-11-20 11:11:10|24.92|24.87|24.84|24.79|24.92|24.87|24.84|24.79|16
1732101080000|2024-11-20 11:11:20|24.83|24.78|24.86|24.81|24.87|24.82|24.82|24.77|12
1732101090000|2024-11-20 11:11:30|24.85|24.8|24.99|24.94|24.99|24.94|24.85|24.8|14
1732101100000|2024-11-20 11:11:40|24.98|24.93|25|24.95|25|24.95|24.93|24.88|16
1732101110000|2024-11-20 11:11:50|25.01|24.96|25.01|24.96|25.02|24.97|24.96|24.91|17
1732101120000|2024-11-20 11:12:00|25|24.95|24.95|24.9|25.01|24.96|24.95|24.9|17
1732101130000|2024-11-20 11:12:10|24.96|24.91|25.01|24.96|25.05|25|24.95|24.9|22
1732101140000|2024-11-20 11:12:20|25.02|24.97|24.99|24.94|25.06|25.01|24.98|24.93|20
1732101150000|2024-11-20 11:12:30|24.98|24.93|24.89|24.84|24.98|24.93|24.89|24.84|15
1732101160000|2024-11-20 11:12:40|24.88|24.83|24.93|24.88|24.94|24.89|24.87|24.82|12
1732101170000|2024-11-20 11:12:50|24.94|24.89|25.05|25|25.05|25|24.94|24.89|16
1732101180000|2024-11-20 11:13:00|25.06|25.01|25.04|24.99|25.06|25.01|25|24.95|16
1732101190000|2024-11-20 11:13:10|25.07|25.02|25.14|25.09|25.14|25.09|25.07|25.02|17
1732101200000|2024-11-20 11:13:20|25.13|25.08|25.1|25.05|25.13|25.08|25.09|25.04|13
1732101210000|2024-11-20 11:13:30|25.11|25.06|25.09|25.04|25.12|25.07|25.09|25.04|14
1732101220000|2024-11-20 11:13:40|25.08|25.03|24.93|24.88|25.08|25.03|24.93|24.88|16
1732101230000|2024-11-20 11:13:50|24.94|24.89|24.96|24.91|24.97|24.92|24.91|24.86|11
1732101240000|2024-11-20 11:14:00|24.97|24.92|25|24.95|25.01|24.96|24.92|24.87|19
1732101250000|2024-11-20 11:14:10|25.04|24.99|25.03|24.98|25.07|25.02|25.01|24.96|17
1732101260000|2024-11-20 11:14:20|25.04|24.99|25.04|24.99|25.06|25.01|25.03|24.98|9
1732101270000|2024-11-20 11:14:30|25.03|24.98|24.98|24.93|25.05|25|24.96|24.91|17
1732101280000|2024-11-20 11:14:40|24.97|24.92|24.88|24.83|24.97|24.92|24.86|24.81|10
1732101290000|2024-11-20 11:14:50|24.87|24.82|24.87|24.82|24.89|24.84|24.85|24.8|10
1732101300000|2024-11-20 11:15:00|24.86|24.81|24.87|24.82|24.88|24.83|24.81|24.76|13
1732101310000|2024-11-20 11:15:10|24.88|24.83|24.91|24.86|24.95|24.9|24.88|24.83|11
1732101320000|2024-11-20 11:15:20|24.92|24.87|24.94|24.89|24.95|24.9|24.88|24.83|14
1732101330000|2024-11-20 11:15:30|24.95|24.9|24.91|24.86|24.95|24.9|24.91|24.86|9
1732101340000|2024-11-20 11:15:40|24.9|24.85|24.97|24.92|24.97|24.92|24.87|24.82|12
1732101350000|2024-11-20 11:15:50|24.98|24.93|25.05|25|25.06|25.01|24.98|24.93|12
1732101360000|2024-11-20 11:16:00|25.04|24.99|24.97|24.92|25.04|24.99|24.96|24.91|12
1732101370000|2024-11-20 11:16:10|24.98|24.93|24.9|24.85|24.98|24.93|24.9|24.85|13
1732101380000|2024-11-20 11:16:20|24.91|24.86|24.91|24.86|24.92|24.87|24.87|24.82|10
1732101390000|2024-11-20 11:16:30|24.9|24.85|24.88|24.83|24.9|24.85|24.87|24.82|9
1732101400000|2024-11-20 11:16:40|24.9|24.85|24.87|24.82|24.9|24.85|24.85|24.8|11
1732101410000|2024-11-20 11:16:50|24.88|24.83|24.93|24.88|24.93|24.88|24.88|24.83|8
1732101420000|2024-11-20 11:17:00|24.94|24.89|24.89|24.84|24.98|24.93|24.89|24.84|12
1732101430000|2024-11-20 11:17:10|24.88|24.83|24.88|24.83|24.95|24.9|24.87|24.82|17
1732101440000|2024-11-20 11:17:20|24.89|24.84|24.81|24.76|24.89|24.84|24.81|24.76|10
1732101450000|2024-11-20 11:17:30|24.8|24.75|24.81|24.76|24.81|24.76|24.79|24.74|13
1732101460000|2024-11-20 11:17:40|24.82|24.77|24.85|24.8|24.89|24.84|24.82|24.77|11
1732101470000|2024-11-20 11:17:50|24.87|24.82|24.87|24.82|24.88|24.83|24.86|24.81|7
1732101480000|2024-11-20 11:18:00|24.86|24.81|24.93|24.88|24.93|24.88|24.86|24.81|14
1732101490000|2024-11-20 11:18:10|24.94|24.89|25.01|24.96|25.01|24.96|24.94|24.89|11
1732101500000|2024-11-20 11:18:20|25|24.95|25|24.95|25.01|24.96|24.98|24.93|12
1732101510000|2024-11-20 11:18:30|24.99|24.94|24.99|24.94|25|24.95|24.98|24.93|11
1732101520000|2024-11-20 11:18:40|25|24.95|24.97|24.92|25|24.95|24.96|24.91|11
1732101530000|2024-11-20 11:18:50|24.96|24.91|24.92|24.87|24.96|24.91|24.91|24.86|9
1732101540000|2024-11-20 11:19:00|24.91|24.86|24.97|24.92|24.98|24.93|24.89|24.84|11
1732101550000|2024-11-20 11:19:10|24.98|24.93|24.93|24.88|24.99|24.94|24.93|24.88|13
1732101560000|2024-11-20 11:19:20|24.92|24.87|24.96|24.91|24.99|24.94|24.92|24.87|14
1732101570000|2024-11-20 11:19:30|24.97|24.92|24.96|24.91|24.99|24.94|24.95|24.9|10
1732101580000|2024-11-20 11:19:40|24.95|24.9|24.92|24.87|24.95|24.9|24.92|24.87|8
1732101590000|2024-11-20 11:19:50|24.91|24.86|24.9|24.85|24.92|24.87|24.9|24.85|8
1732101600000|2024-11-20 11:20:00|24.89|24.84|24.85|24.8|24.89|24.84|24.85|24.8|11
1732101610000|2024-11-20 11:20:10|24.86|24.81|24.87|24.82|24.87|24.82|24.84|24.79|6
1732101620000|2024-11-20 11:20:20|24.9|24.85|24.84|24.79|24.91|24.86|24.84|24.79|12
1732101630000|2024-11-20 11:20:30|24.85|24.8|24.84|24.79|24.86|24.81|24.83|24.78|10
1732101640000|2024-11-20 11:20:40|24.82|24.77|24.84|24.79|24.85|24.8|24.82|24.77|13
1732101650000|2024-11-20 11:20:50|24.85|24.8|24.87|24.82|24.87|24.82|24.84|24.79|8
1732101660000|2024-11-20 11:21:00|24.86|24.81|24.92|24.87|24.92|24.87|24.85|24.8|6
1732101670000|2024-11-20 11:21:10|24.94|24.89|24.96|24.91|24.96|24.91|24.92|24.87|13
1732101680000|2024-11-20 11:21:20|24.97|24.92|24.96|24.91|24.97|24.92|24.93|24.88|8
1732101690000|2024-11-20 11:21:30|24.95|24.9|24.97|24.92|24.97|24.92|24.95|24.9|3
1732101700000|2024-11-20 11:21:40|24.96|24.91|24.94|24.89|24.96|24.91|24.93|24.88|5
1732101710000|2024-11-20 11:21:50|24.95|24.9|24.98|24.93|24.98|24.93|24.95|24.9|8
1732101720000|2024-11-20 11:22:00|24.97|24.92|25.05|25|25.05|25|24.97|24.92|7
1732101730000|2024-11-20 11:22:10|25.06|25.01|25.1|25.05|25.12|25.07|25.06|25.01|15
1732101740000|2024-11-20 11:22:20|25.11|25.06|25.16|25.11|25.18|25.13|25.1|25.05|15
1732101750000|2024-11-20 11:22:30|25.15|25.1|25.16|25.11|25.16|25.11|25.12|25.07|13
1732101760000|2024-11-20 11:22:40|25.15|25.1|25.2|25.15|25.21|25.16|25.15|25.1|10
1732101770000|2024-11-20 11:22:50|25.22|25.17|25.18|25.13|25.22|25.17|25.17|25.12|17
1732101780000|2024-11-20 11:23:00|25.19|25.14|25.11|25.06|25.19|25.14|25.11|25.06|10
1732101790000|2024-11-20 11:23:10|25.13|25.08|25.11|25.06|25.14|25.09|25.1|25.05|12
1732101800000|2024-11-20 11:23:20|25.12|25.07|25.11|25.06|25.14|25.09|25.09|25.04|11
1732101810000|2024-11-20 11:23:30|25.12|25.07|25.07|25.02|25.12|25.07|25.06|25.01|11
1732101820000|2024-11-20 11:23:40|25.06|25.01|25.07|25.02|25.07|25.02|25.05|25|8
1732101830000|2024-11-20 11:23:50|25.08|25.03|25.07|25.02|25.11|25.06|25.07|25.02|14
1732101840000|2024-11-20 11:24:00|25.08|25.03|25.07|25.02|25.08|25.03|25.05|25|12
1732101850000|2024-11-20 11:24:10|25.1|25.05|25.13|25.08|25.15|25.1|25.1|25.05|13
1732101860000|2024-11-20 11:24:20|25.14|25.09|25.13|25.08|25.14|25.09|25.12|25.07|20
1732101870000|2024-11-20 11:24:30|25.12|25.07|25.11|25.06|25.14|25.09|25.11|25.06|10
1732101880000|2024-11-20 11:24:40|25.12|25.07|25.12|25.07|25.13|25.08|25.11|25.06|9
1732101890000|2024-11-20 11:24:50|25.11|25.06|25.08|25.03|25.11|25.06|25.06|25.01|8
1732101900000|2024-11-20 11:25:00|25.07|25.02|25.05|25|25.12|25.07|25.05|25|10
1732101910000|2024-11-20 11:25:10|25.06|25.01|25.15|25.1|25.15|25.1|25.06|25.01|13
1732101920000|2024-11-20 11:25:20|25.16|25.11|25.15|25.1|25.16|25.11|25.14|25.09|11
1732101930000|2024-11-20 11:25:30|25.14|25.09|25.16|25.11|25.17|25.12|25.14|25.09|9
1732101940000|2024-11-20 11:25:40|25.15|25.1|25.21|25.16|25.23|25.18|25.15|25.1|9
1732101950000|2024-11-20 11:25:50|25.22|25.17|25.14|25.09|25.22|25.17|25.14|25.09|13
1732101960000|2024-11-20 11:26:00|25.13|25.08|25.1|25.05|25.15|25.1|25.1|25.05|9
1732101970000|2024-11-20 11:26:10|25.09|25.04|25.11|25.06|25.12|25.07|25.09|25.04|9
1732101980000|2024-11-20 11:26:20|25.1|25.05|25.09|25.04|25.1|25.05|25.09|25.04|10
1732101990000|2024-11-20 11:26:30|25.08|25.03|25.06|25.01|25.08|25.03|25.05|25|11
1732102000000|2024-11-20 11:26:40|25.02|24.97|25.01|24.96|25.04|24.99|25.01|24.96|13
1732102010000|2024-11-20 11:26:50|25|24.95|24.97|24.92|25|24.95|24.92|24.87|14
1732102020000|2024-11-20 11:27:00|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732102200000|2024-11-20 11:30:00|24.78|24.73|24.77|24.72|24.78|24.73|24.77|24.72|4
1732102210000|2024-11-20 11:30:10|24.75|24.7|24.74|24.69|24.75|24.7|24.74|24.69|2
1732102230000|2024-11-20 11:30:30|24.75|24.7|24.73|24.68|24.75|24.7|24.73|24.68|4
1732102240000|2024-11-20 11:30:40|24.71|24.66|24.67|24.62|24.71|24.66|24.66|24.61|7
1732102250000|2024-11-20 11:30:50|24.66|24.61|24.69|24.64|24.69|24.64|24.63|24.58|5
1732102260000|2024-11-20 11:31:00|24.68|24.63|24.68|24.63|24.68|24.63|24.68|24.63|1
1732102270000|2024-11-20 11:31:10|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|2
1732102280000|2024-11-20 11:31:20|24.68|24.63|24.7|24.65|24.7|24.65|24.68|24.63|3
1732102290000|2024-11-20 11:31:30|24.71|24.66|24.75|24.7|24.75|24.7|24.71|24.66|4
1732102300000|2024-11-20 11:31:40|24.74|24.69|24.71|24.66|24.74|24.69|24.71|24.66|5
1732102310000|2024-11-20 11:31:50|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|2
1732102320000|2024-11-20 11:32:00|24.7|24.65|24.76|24.71|24.76|24.71|24.7|24.65|5
1732102330000|2024-11-20 11:32:10|24.75|24.7|24.77|24.72|24.77|24.72|24.74|24.69|9
1732102340000|2024-11-20 11:32:20|24.79|24.74|24.83|24.78|24.83|24.78|24.79|24.74|7
1732102350000|2024-11-20 11:32:30|24.84|24.79|24.83|24.78|24.84|24.79|24.83|24.78|2
1732102360000|2024-11-20 11:32:40|24.82|24.77|24.85|24.8|24.85|24.8|24.82|24.77|10
1732102370000|2024-11-20 11:32:50|24.88|24.83|24.89|24.84|24.93|24.88|24.88|24.83|7
1732102380000|2024-11-20 11:33:00|24.88|24.83|24.87|24.82|24.88|24.83|24.87|24.82|2
1732102390000|2024-11-20 11:33:10|24.86|24.81|24.85|24.8|24.87|24.82|24.85|24.8|7
1732102400000|2024-11-20 11:33:20|24.86|24.81|24.88|24.83|24.88|24.83|24.86|24.81|5
1732102410000|2024-11-20 11:33:30|24.91|24.86|24.93|24.88|24.93|24.88|24.91|24.86|3
1732102420000|2024-11-20 11:33:40|24.94|24.89|24.94|24.89|24.94|24.89|24.94|24.89|1
1732102430000|2024-11-20 11:33:50|24.92|24.87|24.92|24.87|24.94|24.89|24.92|24.87|3
1732102440000|2024-11-20 11:34:00|24.91|24.86|24.91|24.86|24.92|24.87|24.9|24.85|7
1732102450000|2024-11-20 11:34:10|24.9|24.85|24.91|24.86|24.91|24.86|24.89|24.84|5
1732102460000|2024-11-20 11:34:20|24.95|24.9|24.95|24.9|24.95|24.9|24.95|24.9|1
1732102470000|2024-11-20 11:34:30|24.96|24.91|24.86|24.81|24.96|24.91|24.86|24.81|6
1732102480000|2024-11-20 11:34:40|24.87|24.82|24.92|24.87|24.92|24.87|24.87|24.82|8
1732102490000|2024-11-20 11:34:50|24.93|24.88|24.93|24.88|24.93|24.88|24.93|24.88|1
1732102500000|2024-11-20 11:35:00|24.94|24.89|25.01|24.96|25.01|24.96|24.94|24.89|7
1732102510000|2024-11-20 11:35:10|25|24.95|25.03|24.98|25.03|24.98|25|24.95|4
1732102520000|2024-11-20 11:35:20|25.04|24.99|25.04|24.99|25.08|25.03|25.04|24.99|10
1732102530000|2024-11-20 11:35:30|25.05|25|25.09|25.04|25.13|25.08|25.05|25|11
1732102540000|2024-11-20 11:35:40|25.08|25.03|25.05|25|25.08|25.03|25.05|25|8
1732102550000|2024-11-20 11:35:50|25.04|24.99|25.06|25.01|25.07|25.02|25.04|24.99|7
1732102560000|2024-11-20 11:36:00|24.99|24.94|24.97|24.92|25|24.95|24.96|24.91|7
1732102570000|2024-11-20 11:36:10|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732102580000|2024-11-20 11:36:20|24.94|24.89|25|24.95|25|24.95|24.94|24.89|7
1732102590000|2024-11-20 11:36:30|24.99|24.94|24.99|24.94|24.99|24.94|24.99|24.94|1
1732102600000|2024-11-20 11:36:40|24.98|24.93|24.95|24.9|24.98|24.93|24.95|24.9|3
1732102610000|2024-11-20 11:36:50|24.96|24.91|24.98|24.93|24.99|24.94|24.96|24.91|5
1732102620000|2024-11-20 11:37:00|24.97|24.92|24.93|24.88|24.97|24.92|24.93|24.88|7
1732102630000|2024-11-20 11:37:10|24.94|24.89|24.95|24.9|24.98|24.93|24.94|24.89|5
1732102640000|2024-11-20 11:37:20|24.96|24.91|25|24.95|25|24.95|24.96|24.91|6
1732102650000|2024-11-20 11:37:30|25.01|24.96|25.04|24.99|25.04|24.99|25.01|24.96|4
1732102660000|2024-11-20 11:37:40|25.03|24.98|25.02|24.97|25.04|24.99|25.02|24.97|3
1732102670000|2024-11-20 11:37:50|24.95|24.9|24.93|24.88|24.95|24.9|24.92|24.87|4
1732102680000|2024-11-20 11:38:00|24.92|24.87|24.95|24.9|24.95|24.9|24.92|24.87|6
1732102690000|2024-11-20 11:38:10|24.94|24.89|24.95|24.9|24.95|24.9|24.94|24.89|2
1732102700000|2024-11-20 11:38:20|24.94|24.89|24.94|24.89|24.94|24.89|24.94|24.89|1
1732102710000|2024-11-20 11:38:30|24.93|24.88|24.93|24.88|24.93|24.88|24.91|24.86|4
1732102720000|2024-11-20 11:38:40|24.95|24.9|24.92|24.87|24.95|24.9|24.92|24.87|2
1732102730000|2024-11-20 11:38:50|24.9|24.85|24.89|24.84|24.9|24.85|24.88|24.83|4
1732102740000|2024-11-20 11:39:00|24.88|24.83|24.86|24.81|24.88|24.83|24.85|24.8|5
1732102750000|2024-11-20 11:39:10|24.87|24.82|24.85|24.8|24.87|24.82|24.85|24.8|3
1732102760000|2024-11-20 11:39:20|24.86|24.81|24.82|24.77|24.86|24.81|24.82|24.77|4
1732102770000|2024-11-20 11:39:30|24.81|24.76|24.79|24.74|24.82|24.77|24.79|24.74|7
1732102780000|2024-11-20 11:39:40|24.8|24.75|24.81|24.76|24.81|24.76|24.79|24.74|4
1732102790000|2024-11-20 11:39:50|24.82|24.77|24.84|24.79|24.84|24.79|24.82|24.77|3
1732102800000|2024-11-20 11:40:00|24.87|24.82|24.87|24.82|24.88|24.83|24.87|24.82|3
1732102810000|2024-11-20 11:40:10|24.88|24.83|24.86|24.81|24.88|24.83|24.85|24.8|4
1732102830000|2024-11-20 11:40:30|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732102840000|2024-11-20 11:40:40|24.88|24.83|24.94|24.89|24.94|24.89|24.88|24.83|5
1732102850000|2024-11-20 11:40:50|24.95|24.9|24.95|24.9|24.96|24.91|24.95|24.9|3
1732102860000|2024-11-20 11:41:00|24.96|24.91|25.02|24.97|25.02|24.97|24.96|24.91|6
1732102870000|2024-11-20 11:41:10|24.99|24.94|24.99|24.94|24.99|24.94|24.99|24.94|1
1732102890000|2024-11-20 11:41:30|25|24.95|25|24.95|25|24.95|24.99|24.94|3
1732102900000|2024-11-20 11:41:40|25.01|24.96|25.01|24.96|25.01|24.96|25.01|24.96|1
1732102910000|2024-11-20 11:41:50|25.02|24.97|25.1|25.05|25.1|25.05|25.02|24.97|9
1732102920000|2024-11-20 11:42:00|25.12|25.07|25.2|25.15|25.21|25.16|25.12|25.07|15
1732102930000|2024-11-20 11:42:10|25.18|25.13|25.14|25.09|25.19|25.14|25.14|25.09|6
1732102940000|2024-11-20 11:42:20|25.1|25.05|25.07|25.02|25.1|25.05|25.07|25.02|2
1732102950000|2024-11-20 11:42:30|25.08|25.03|25.12|25.07|25.13|25.08|25.08|25.03|9
1732102960000|2024-11-20 11:42:40|25.14|25.09|25.07|25.02|25.15|25.1|25.07|25.02|8
1732102970000|2024-11-20 11:42:50|25.06|25.01|25.01|24.96|25.06|25.01|25.01|24.96|7
1732102980000|2024-11-20 11:43:00|25.02|24.97|25.01|24.96|25.02|24.97|25.01|24.96|2
1732103000000|2024-11-20 11:43:20|25.02|24.97|25.02|24.97|25.02|24.97|25.02|24.97|1
1732103010000|2024-11-20 11:43:30|25.03|24.98|25.03|24.98|25.03|24.98|25.03|24.98|1
1732103020000|2024-11-20 11:43:40|25.02|24.97|25.02|24.97|25.03|24.98|25.02|24.97|5
1732103030000|2024-11-20 11:43:50|25.03|24.98|25.07|25.02|25.07|25.02|25.03|24.98|5
1732103040000|2024-11-20 11:44:00|25.06|25.01|25.09|25.04|25.11|25.06|25.06|25.01|5
1732103050000|2024-11-20 11:44:10|25.08|25.03|25.08|25.03|25.09|25.04|25.08|25.03|3
1732103060000|2024-11-20 11:44:20|25.09|25.04|25.05|25|25.09|25.04|25.04|24.99|4
1732103070000|2024-11-20 11:44:30|25.04|24.99|25.06|25.01|25.06|25.01|25.04|24.99|3
1732103080000|2024-11-20 11:44:40|25.05|25|25.05|25|25.05|25|25.05|25|1
1732103090000|2024-11-20 11:44:50|25.06|25.01|25.06|25.01|25.06|25.01|25.06|25.01|1
1732103220000|2024-11-20 11:47:00|25.11|25.06|25.18|25.13|25.18|25.13|25.11|25.06|6
1732103230000|2024-11-20 11:47:10|25.19|25.14|25.21|25.16|25.22|25.17|25.18|25.13|11
1732103240000|2024-11-20 11:47:20|25.2|25.15|25.19|25.14|25.2|25.15|25.17|25.12|8
1732103250000|2024-11-20 11:47:30|25.18|25.13|25.16|25.11|25.2|25.15|25.16|25.11|11
1732103260000|2024-11-20 11:47:40|25.18|25.13|25.21|25.16|25.21|25.16|25.16|25.11|9
1732103270000|2024-11-20 11:47:50|25.22|25.17|25.41|25.36|25.41|25.36|25.21|25.16|17
1732103280000|2024-11-20 11:48:00|25.4|25.35|25.45|25.4|25.48|25.43|25.4|25.35|20
1732103290000|2024-11-20 11:48:10|25.46|25.41|25.44|25.39|25.48|25.43|25.43|25.38|16
1732103300000|2024-11-20 11:48:20|25.46|25.41|25.51|25.46|25.51|25.46|25.44|25.39|10
1732103310000|2024-11-20 11:48:30|25.5|25.45|25.49|25.44|25.5|25.45|25.48|25.43|14
1732103320000|2024-11-20 11:48:40|25.5|25.45|25.53|25.48|25.64|25.59|25.49|25.44|17
1732103330000|2024-11-20 11:48:50|25.52|25.47|25.36|25.31|25.52|25.47|25.35|25.3|15
1732103340000|2024-11-20 11:49:00|25.37|25.32|25.53|25.48|25.53|25.48|25.37|25.32|16
1732103350000|2024-11-20 11:49:10|25.52|25.47|25.56|25.51|25.58|25.53|25.48|25.43|22
1732103360000|2024-11-20 11:49:20|25.55|25.5|25.49|25.44|25.55|25.5|25.46|25.41|14
1732103370000|2024-11-20 11:49:30|25.48|25.43|25.52|25.47|25.54|25.49|25.48|25.43|10
1732103380000|2024-11-20 11:49:40|25.57|25.52|25.56|25.51|25.66|25.61|25.56|25.51|14
1732103390000|2024-11-20 11:49:50|25.54|25.49|25.47|25.42|25.54|25.49|25.46|25.41|19
1732103400000|2024-11-20 11:50:00|25.48|25.43|25.43|25.38|25.49|25.44|25.4|25.35|20
1732103410000|2024-11-20 11:50:10|25.42|25.37|25.41|25.36|25.44|25.39|25.4|25.35|12
1732103420000|2024-11-20 11:50:20|25.42|25.37|25.4|25.35|25.44|25.39|25.38|25.33|16
1732103430000|2024-11-20 11:50:30|25.39|25.34|25.4|25.35|25.41|25.36|25.36|25.31|12
1732103440000|2024-11-20 11:50:40|25.41|25.36|25.46|25.41|25.46|25.41|25.41|25.36|12
1732103450000|2024-11-20 11:50:50|25.47|25.42|25.5|25.45|25.5|25.45|25.43|25.38|9
1732103460000|2024-11-20 11:51:00|25.49|25.44|25.46|25.41|25.51|25.46|25.42|25.37|14
1732103470000|2024-11-20 11:51:10|25.45|25.4|25.41|25.36|25.45|25.4|25.41|25.36|11
1732103480000|2024-11-20 11:51:20|25.4|25.35|25.38|25.33|25.4|25.35|25.38|25.33|5
1732103490000|2024-11-20 11:51:30|25.37|25.32|25.36|25.31|25.37|25.32|25.35|25.3|12
1732103500000|2024-11-20 11:51:40|25.35|25.3|25.33|25.28|25.38|25.33|25.33|25.28|9
1732103510000|2024-11-20 11:51:50|25.35|25.3|25.36|25.31|25.37|25.32|25.34|25.29|7
1732103520000|2024-11-20 11:52:00|25.35|25.3|25.34|25.29|25.39|25.34|25.34|25.29|7
1732103530000|2024-11-20 11:52:10|25.36|25.31|25.37|25.32|25.38|25.33|25.36|25.31|3
1732103540000|2024-11-20 11:52:20|25.36|25.31|25.29|25.24|25.37|25.32|25.29|25.24|11
1732103550000|2024-11-20 11:52:30|25.28|25.23|25.26|25.21|25.28|25.23|25.25|25.2|12
1732103560000|2024-11-20 11:52:40|25.25|25.2|25.28|25.23|25.28|25.23|25.23|25.18|7
1732103570000|2024-11-20 11:52:50|25.27|25.22|25.27|25.22|25.29|25.24|25.26|25.21|6
1732103580000|2024-11-20 11:53:00|25.28|25.23|25.3|25.25|25.31|25.26|25.28|25.23|6
1732103590000|2024-11-20 11:53:10|25.31|25.26|25.27|25.22|25.31|25.26|25.26|25.21|6
1732103600000|2024-11-20 11:53:20|25.28|25.23|25.28|25.23|25.28|25.23|25.25|25.2|8
1732103610000|2024-11-20 11:53:30|25.27|25.22|25.25|25.2|25.27|25.22|25.25|25.2|3
1732103620000|2024-11-20 11:53:40|25.24|25.19|25.21|25.16|25.24|25.19|25.2|25.15|8
1732103630000|2024-11-20 11:53:50|25.22|25.17|25.24|25.19|25.25|25.2|25.22|25.17|10
1732103640000|2024-11-20 11:54:00|25.25|25.2|25.21|25.16|25.26|25.21|25.2|25.15|11
1732103650000|2024-11-20 11:54:10|25.19|25.14|25.23|25.18|25.23|25.18|25.18|25.13|9
1732103660000|2024-11-20 11:54:20|25.24|25.19|25.26|25.21|25.28|25.23|25.24|25.19|8
1732103670000|2024-11-20 11:54:30|25.27|25.22|25.27|25.22|25.28|25.23|25.26|25.21|5
1732103680000|2024-11-20 11:54:40|25.26|25.21|25.18|25.13|25.26|25.21|25.18|25.13|11
1732103690000|2024-11-20 11:54:50|25.17|25.12|25.21|25.16|25.21|25.16|25.17|25.12|9
1732103700000|2024-11-20 11:55:00|25.22|25.17|25.16|25.11|25.24|25.19|25.16|25.11|11
1732103710000|2024-11-20 11:55:10|25.17|25.12|25.11|25.06|25.17|25.12|25.11|25.06|11
1732103720000|2024-11-20 11:55:20|25.12|25.07|25.13|25.08|25.15|25.1|25.12|25.07|7
1732103730000|2024-11-20 11:55:30|25.12|25.07|25.12|25.07|25.13|25.08|25.12|25.07|7
1732103740000|2024-11-20 11:55:40|25.11|25.06|25.09|25.04|25.13|25.08|25.09|25.04|8
1732103750000|2024-11-20 11:55:50|25.1|25.05|25.04|24.99|25.1|25.05|25.03|24.98|8
1732103760000|2024-11-20 11:56:00|25.03|24.98|24.93|24.88|25.03|24.98|24.93|24.88|10
1732103770000|2024-11-20 11:56:10|24.94|24.89|24.93|24.88|24.96|24.91|24.93|24.88|8
1732103780000|2024-11-20 11:56:20|24.92|24.87|24.89|24.84|24.92|24.87|24.89|24.84|11
1732103790000|2024-11-20 11:56:30|24.88|24.83|24.87|24.82|24.88|24.83|24.86|24.81|4
1732103800000|2024-11-20 11:56:40|24.89|24.84|24.87|24.82|24.94|24.89|24.86|24.81|12
1732103810000|2024-11-20 11:56:50|24.86|24.81|24.83|24.78|24.86|24.81|24.82|24.77|10
1732103820000|2024-11-20 11:57:00|24.82|24.77|24.81|24.76|24.83|24.78|24.8|24.75|8
1732103830000|2024-11-20 11:57:10|24.82|24.77|24.79|24.74|24.82|24.77|24.77|24.72|11
1732103840000|2024-11-20 11:57:20|24.78|24.73|24.79|24.74|24.82|24.77|24.78|24.73|8
1732103850000|2024-11-20 11:57:30|24.8|24.75|24.81|24.76|24.81|24.76|24.79|24.74|6
1732103860000|2024-11-20 11:57:40|24.79|24.74|24.8|24.75|24.8|24.75|24.79|24.74|4
1732103870000|2024-11-20 11:57:50|24.79|24.74|24.75|24.7|24.79|24.74|24.74|24.69|11
1732103880000|2024-11-20 11:58:00|24.76|24.71|24.77|24.72|24.77|24.72|24.74|24.69|5
1732103890000|2024-11-20 11:58:10|24.79|24.74|24.83|24.78|24.84|24.79|24.79|24.74|8
1732103900000|2024-11-20 11:58:20|24.82|24.77|24.83|24.78|24.83|24.78|24.81|24.76|6
1732103910000|2024-11-20 11:58:30|24.82|24.77|24.82|24.77|24.82|24.77|24.81|24.76|3
1732103920000|2024-11-20 11:58:40|24.83|24.78|24.8|24.75|24.83|24.78|24.8|24.75|4
1732103930000|2024-11-20 11:58:50|24.79|24.74|24.8|24.75|24.8|24.75|24.79|24.74|4
1732103940000|2024-11-20 11:59:00|24.82|24.77|24.87|24.82|24.87|24.82|24.82|24.77|8
1732103950000|2024-11-20 11:59:10|24.86|24.81|24.85|24.8|24.88|24.83|24.85|24.8|5
1732103960000|2024-11-20 11:59:20|24.86|24.81|24.88|24.83|24.89|24.84|24.86|24.81|9
1732103970000|2024-11-20 11:59:30|24.87|24.82|24.89|24.84|24.89|24.84|24.86|24.81|7
1732103980000|2024-11-20 11:59:40|24.9|24.85|24.93|24.88|24.93|24.88|24.9|24.85|4
1732103990000|2024-11-20 11:59:50|24.92|24.87|24.92|24.87|24.94|24.89|24.87|24.82|14
1732104000000|2024-11-20 12:00:00|24.91|24.86|24.86|24.81|24.91|24.86|24.84|24.79|12
1732104010000|2024-11-20 12:00:10|24.87|24.82|24.85|24.8|24.88|24.83|24.85|24.8|5
1732104020000|2024-11-20 12:00:20|24.84|24.79|24.94|24.89|24.94|24.89|24.84|24.79|8
1732104030000|2024-11-20 12:00:30|24.93|24.88|24.86|24.81|24.93|24.88|24.86|24.81|8
1732104040000|2024-11-20 12:00:40|24.87|24.82|24.86|24.81|24.88|24.83|24.84|24.79|8
1732104050000|2024-11-20 12:00:50|24.84|24.79|24.86|24.81|24.87|24.82|24.84|24.79|7
1732104060000|2024-11-20 12:01:00|24.85|24.8|24.8|24.75|24.85|24.8|24.79|24.74|9
1732104070000|2024-11-20 12:01:10|24.79|24.74|24.79|24.74|24.8|24.75|24.79|24.74|3
1732104080000|2024-11-20 12:01:20|24.8|24.75|24.78|24.73|24.8|24.75|24.78|24.73|11
1732104090000|2024-11-20 12:01:30|24.77|24.72|24.79|24.74|24.79|24.74|24.77|24.72|7
1732104100000|2024-11-20 12:01:40|24.8|24.75|24.76|24.71|24.8|24.75|24.75|24.7|11
1732104110000|2024-11-20 12:01:50|24.77|24.72|24.73|24.68|24.77|24.72|24.71|24.66|6
1732104120000|2024-11-20 12:02:00|24.72|24.67|24.73|24.68|24.73|24.68|24.68|24.63|11
1732104130000|2024-11-20 12:02:10|24.72|24.67|24.7|24.65|24.73|24.68|24.69|24.64|11
1732104140000|2024-11-20 12:02:20|24.71|24.66|24.73|24.68|24.74|24.69|24.71|24.66|6
1732104150000|2024-11-20 12:02:30|24.74|24.69|24.76|24.71|24.76|24.71|24.74|24.69|3
1732104160000|2024-11-20 12:02:40|24.77|24.72|24.77|24.72|24.78|24.73|24.77|24.72|3
1732104170000|2024-11-20 12:02:50|24.78|24.73|24.8|24.75|24.8|24.75|24.77|24.72|11
1732104180000|2024-11-20 12:03:00|24.79|24.74|24.77|24.72|24.79|24.74|24.77|24.72|7
1732104190000|2024-11-20 12:03:10|24.78|24.73|24.82|24.77|24.82|24.77|24.78|24.73|12
1732104200000|2024-11-20 12:03:20|24.83|24.78|24.81|24.76|24.84|24.79|24.8|24.75|8
1732104210000|2024-11-20 12:03:30|24.8|24.75|24.79|24.74|24.8|24.75|24.79|24.74|4
1732104220000|2024-11-20 12:03:40|24.81|24.76|24.84|24.79|24.84|24.79|24.81|24.76|2
1732104230000|2024-11-20 12:03:50|24.83|24.78|24.83|24.78|24.84|24.79|24.83|24.78|3
1732104240000|2024-11-20 12:04:00|24.85|24.8|24.84|24.79|24.85|24.8|24.84|24.79|2
1732104250000|2024-11-20 12:04:10|24.85|24.8|24.86|24.81|24.86|24.81|24.85|24.8|2
1732104260000|2024-11-20 12:04:20|24.87|24.82|24.88|24.83|24.88|24.83|24.87|24.82|2
1732104270000|2024-11-20 12:04:30|24.89|24.84|24.82|24.77|24.89|24.84|24.81|24.76|8
1732104280000|2024-11-20 12:04:40|24.83|24.78|24.81|24.76|24.84|24.79|24.81|24.76|7
1732104290000|2024-11-20 12:04:50|24.82|24.77|24.83|24.78|24.83|24.78|24.82|24.77|4
1732104300000|2024-11-20 12:05:00|24.82|24.77|24.87|24.82|24.87|24.82|24.81|24.76|7
1732104310000|2024-11-20 12:05:10|24.88|24.83|24.87|24.82|24.88|24.83|24.87|24.82|6
1732104320000|2024-11-20 12:05:20|24.88|24.83|24.91|24.86|24.91|24.86|24.87|24.82|8
1732104330000|2024-11-20 12:05:30|24.9|24.85|24.92|24.87|24.92|24.87|24.9|24.85|3
1732104340000|2024-11-20 12:05:40|24.91|24.86|24.92|24.87|24.92|24.87|24.91|24.86|6
1732104350000|2024-11-20 12:05:50|24.94|24.89|24.95|24.9|24.96|24.91|24.94|24.89|4
1732104360000|2024-11-20 12:06:00|24.94|24.89|24.98|24.93|24.98|24.93|24.94|24.89|5
1732104370000|2024-11-20 12:06:10|24.97|24.92|24.99|24.94|24.99|24.94|24.96|24.91|7
1732104380000|2024-11-20 12:06:20|24.98|24.93|25.01|24.96|25.01|24.96|24.98|24.93|3
1732104390000|2024-11-20 12:06:30|25.03|24.98|25.07|25.02|25.07|25.02|25.02|24.97|10
1732104400000|2024-11-20 12:06:40|25.06|25.01|25.07|25.02|25.08|25.03|25.06|25.01|8
1732104410000|2024-11-20 12:06:50|25.09|25.04|25.05|25|25.11|25.06|25.04|24.99|13
1732104420000|2024-11-20 12:07:00|25.04|24.99|25.03|24.98|25.07|25.02|25.03|24.98|11
1732104430000|2024-11-20 12:07:10|25.04|24.99|25|24.95|25.04|24.99|25|24.95|11
1732104440000|2024-11-20 12:07:20|25.01|24.96|25.04|24.99|25.04|24.99|25|24.95|8
1732104450000|2024-11-20 12:07:30|25.06|25.01|25.05|25|25.06|25.01|25.05|25|2
1732104460000|2024-11-20 12:07:40|25.04|24.99|25.07|25.02|25.07|25.02|25.04|24.99|4
1732104470000|2024-11-20 12:07:50|25.08|25.03|25.08|25.03|25.08|25.03|25.07|25.02|3
1732104480000|2024-11-20 12:08:00|25.06|25.01|25.04|24.99|25.06|25.01|25.04|24.99|13
1732104490000|2024-11-20 12:08:10|25.03|24.98|25.04|24.99|25.04|24.99|25.02|24.97|5
1732104500000|2024-11-20 12:08:20|25.03|24.98|24.99|24.94|25.03|24.98|24.99|24.94|9
1732104510000|2024-11-20 12:08:30|25|24.95|25|24.95|25.01|24.96|24.99|24.94|7
1732104530000|2024-11-20 12:08:50|25.01|24.96|24.99|24.94|25.01|24.96|24.99|24.94|3
1732104540000|2024-11-20 12:09:00|25|24.95|25.04|24.99|25.04|24.99|25|24.95|7
1732104550000|2024-11-20 12:09:10|25.03|24.98|25.02|24.97|25.03|24.98|25|24.95|5
1732104560000|2024-11-20 12:09:20|25.03|24.98|25.02|24.97|25.04|24.99|25.02|24.97|6
1732104570000|2024-11-20 12:09:30|25.03|24.98|25|24.95|25.03|24.98|25|24.95|7
1732104580000|2024-11-20 12:09:40|24.99|24.94|25.04|24.99|25.05|25|24.96|24.91|11
1732104590000|2024-11-20 12:09:50|25.05|25|25.12|25.07|25.12|25.07|25.04|24.99|8
1732104600000|2024-11-20 12:10:00|25.11|25.06|25.08|25.03|25.11|25.06|25.08|25.03|12
1732104610000|2024-11-20 12:10:10|25.07|25.02|25.04|24.99|25.08|25.03|25.03|24.98|8
1732104620000|2024-11-20 12:10:20|25.05|25|25.08|25.03|25.08|25.03|25.05|25|4
1732104630000|2024-11-20 12:10:30|25.09|25.04|25.04|24.99|25.09|25.04|25.04|24.99|8
1732104640000|2024-11-20 12:10:40|25.03|24.98|25.08|25.03|25.08|25.03|25.03|24.98|10
1732104650000|2024-11-20 12:10:50|25.07|25.02|25.13|25.08|25.14|25.09|25.06|25.01|10
1732104660000|2024-11-20 12:11:00|25.12|25.07|25.11|25.06|25.13|25.08|25.1|25.05|9
1732104670000|2024-11-20 12:11:10|25.12|25.07|25.12|25.07|25.12|25.07|25.11|25.06|5
1732104680000|2024-11-20 12:11:20|25.13|25.08|25.18|25.13|25.18|25.13|25.13|25.08|6
1732104690000|2024-11-20 12:11:30|25.17|25.12|25.19|25.14|25.22|25.17|25.17|25.12|11
1732104700000|2024-11-20 12:11:40|25.2|25.15|25.23|25.18|25.26|25.21|25.2|25.15|10
1732104710000|2024-11-20 12:11:50|25.21|25.16|25.2|25.15|25.22|25.17|25.2|25.15|8
1732104720000|2024-11-20 12:12:00|25.19|25.14|25.14|25.09|25.19|25.14|25.14|25.09|14
1732104730000|2024-11-20 12:12:10|25.16|25.11|25.17|25.12|25.17|25.12|25.15|25.1|6
1732104740000|2024-11-20 12:12:20|25.18|25.13|25.15|25.1|25.21|25.16|25.14|25.09|13
1732104750000|2024-11-20 12:12:30|25.17|25.12|25.2|25.15|25.21|25.16|25.17|25.12|5
1732104760000|2024-11-20 12:12:40|25.21|25.16|25.21|25.16|25.23|25.18|25.21|25.16|4
1732104770000|2024-11-20 12:12:50|25.22|25.17|25.15|25.1|25.22|25.17|25.15|25.1|12
1732104780000|2024-11-20 12:13:00|25.16|25.11|25.21|25.16|25.21|25.16|25.16|25.11|6
1732104790000|2024-11-20 12:13:10|25.23|25.18|25.28|25.23|25.29|25.24|25.23|25.18|5
1732104800000|2024-11-20 12:13:20|25.27|25.22|25.24|25.19|25.28|25.23|25.23|25.18|8
1732104810000|2024-11-20 12:13:30|25.25|25.2|25.25|25.2|25.26|25.21|25.24|25.19|5
1732104820000|2024-11-20 12:13:40|25.28|25.23|25.26|25.21|25.29|25.24|25.26|25.21|5
1732104830000|2024-11-20 12:13:50|25.25|25.2|25.25|25.2|25.26|25.21|25.24|25.19|5
1732104840000|2024-11-20 12:14:00|25.26|25.21|25.34|25.29|25.34|25.29|25.26|25.21|8
1732104850000|2024-11-20 12:14:10|25.35|25.3|25.3|25.25|25.36|25.31|25.3|25.25|14
1732104860000|2024-11-20 12:14:20|25.29|25.24|25.28|25.23|25.3|25.25|25.28|25.23|8
1732104870000|2024-11-20 12:14:30|25.27|25.22|25.24|25.19|25.27|25.22|25.24|25.19|13
1732104880000|2024-11-20 12:14:40|25.23|25.18|25.25|25.2|25.25|25.2|25.22|25.17|12
1732104890000|2024-11-20 12:14:50|25.26|25.21|25.23|25.18|25.26|25.21|25.21|25.16|10
1732104900000|2024-11-20 12:15:00|25.27|25.22|25.26|25.21|25.27|25.22|25.25|25.2|6
1732104910000|2024-11-20 12:15:10|25.3|25.25|25.36|25.31|25.37|25.32|25.3|25.25|7
1732104920000|2024-11-20 12:15:20|25.37|25.32|25.34|25.29|25.37|25.32|25.34|25.29|4
1732104930000|2024-11-20 12:15:30|25.35|25.3|25.35|25.3|25.35|25.3|25.35|25.3|1
1732104940000|2024-11-20 12:15:40|25.34|25.29|25.34|25.29|25.34|25.29|25.33|25.28|5
1732104950000|2024-11-20 12:15:50|25.35|25.3|25.39|25.34|25.39|25.34|25.35|25.3|5
1732104960000|2024-11-20 12:16:00|25.4|25.35|25.39|25.34|25.4|25.35|25.39|25.34|2
1732104980000|2024-11-20 12:16:20|25.4|25.35|25.4|25.35|25.4|25.35|25.36|25.31|8
1732104990000|2024-11-20 12:16:30|25.41|25.36|25.43|25.38|25.43|25.38|25.41|25.36|3
1732105010000|2024-11-20 12:16:50|25.44|25.39|25.47|25.42|25.47|25.42|25.44|25.39|4
1732105020000|2024-11-20 12:17:00|25.48|25.43|25.5|25.45|25.5|25.45|25.48|25.43|5
1732105030000|2024-11-20 12:17:10|25.49|25.44|25.5|25.45|25.5|25.45|25.49|25.44|2
1732105040000|2024-11-20 12:17:20|25.49|25.44|25.51|25.46|25.51|25.46|25.49|25.44|3
1732105050000|2024-11-20 12:17:30|25.49|25.44|25.5|25.45|25.5|25.45|25.47|25.42|7
1732105060000|2024-11-20 12:17:40|25.51|25.46|25.4|25.35|25.51|25.46|25.4|25.35|7
1732105070000|2024-11-20 12:17:50|25.41|25.36|25.51|25.46|25.51|25.46|25.41|25.36|8
1732105080000|2024-11-20 12:18:00|25.53|25.48|25.53|25.48|25.54|25.49|25.52|25.47|5
1732105090000|2024-11-20 12:18:10|25.5|25.45|25.5|25.45|25.51|25.46|25.5|25.45|3
1732105100000|2024-11-20 12:18:20|25.49|25.44|25.5|25.45|25.5|25.45|25.49|25.44|2
1732105110000|2024-11-20 12:18:30|25.51|25.46|25.58|25.53|25.58|25.53|25.51|25.46|7
1732105120000|2024-11-20 12:18:40|25.57|25.52|25.56|25.51|25.57|25.52|25.55|25.5|4
1732105130000|2024-11-20 12:18:50|25.55|25.5|25.6|25.55|25.6|25.55|25.54|25.49|8
1732105140000|2024-11-20 12:19:00|25.61|25.56|25.59|25.54|25.62|25.57|25.59|25.54|8
1732105150000|2024-11-20 12:19:10|25.57|25.52|25.5|25.45|25.58|25.53|25.5|25.45|9
1732105160000|2024-11-20 12:19:20|25.51|25.46|25.47|25.42|25.51|25.46|25.47|25.42|8
1732105170000|2024-11-20 12:19:30|25.46|25.41|25.39|25.34|25.46|25.41|25.39|25.34|10
1732105180000|2024-11-20 12:19:40|25.4|25.35|25.46|25.41|25.46|25.41|25.4|25.35|4
1732105190000|2024-11-20 12:19:50|25.47|25.42|25.44|25.39|25.47|25.42|25.43|25.38|4
1732105200000|2024-11-20 12:20:00|25.46|25.41|25.6|25.55|25.6|25.55|25.46|25.41|9
1732105210000|2024-11-20 12:20:10|25.61|25.56|25.59|25.54|25.64|25.59|25.59|25.54|8
1732105220000|2024-11-20 12:20:20|25.57|25.52|25.48|25.43|25.58|25.53|25.47|25.42|11
1732105230000|2024-11-20 12:20:30|25.49|25.44|25.35|25.3|25.5|25.45|25.35|25.3|12
1732105240000|2024-11-20 12:20:40|25.34|25.29|25.33|25.28|25.34|25.29|25.33|25.28|2
1732105250000|2024-11-20 12:20:50|25.34|25.29|25.28|25.23|25.36|25.31|25.28|25.23|8
1732105260000|2024-11-20 12:21:00|25.27|25.22|25.33|25.28|25.33|25.28|25.27|25.22|7
1732105270000|2024-11-20 12:21:10|25.32|25.27|25.29|25.24|25.32|25.27|25.29|25.24|3
1732105280000|2024-11-20 12:21:20|25.31|25.26|25.33|25.28|25.34|25.29|25.31|25.26|4
1732105290000|2024-11-20 12:21:30|25.31|25.26|25.28|25.23|25.31|25.26|25.28|25.23|3
1732105300000|2024-11-20 12:21:40|25.27|25.22|25.2|25.15|25.28|25.23|25.2|25.15|13
1732105310000|2024-11-20 12:21:50|25.21|25.16|25.24|25.19|25.24|25.19|25.21|25.16|3
1732105320000|2024-11-20 12:22:00|25.25|25.2|25.28|25.23|25.28|25.23|25.25|25.2|4
1732105330000|2024-11-20 12:22:10|25.32|25.27|25.29|25.24|25.32|25.27|25.29|25.24|3
1732105340000|2024-11-20 12:22:20|25.3|25.25|25.31|25.26|25.31|25.26|25.3|25.25|2
1732105350000|2024-11-20 12:22:30|25.33|25.28|25.39|25.34|25.39|25.34|25.33|25.28|5
1732105360000|2024-11-20 12:22:40|25.37|25.32|25.4|25.35|25.4|25.35|25.34|25.29|5
1732105370000|2024-11-20 12:22:50|25.39|25.34|25.34|25.29|25.39|25.34|25.34|25.29|3
1732105380000|2024-11-20 12:23:00|25.33|25.28|25.29|25.24|25.33|25.28|25.29|25.24|4
1732105390000|2024-11-20 12:23:10|25.3|25.25|25.31|25.26|25.31|25.26|25.3|25.25|2
1732105400000|2024-11-20 12:23:20|25.32|25.27|25.34|25.29|25.34|25.29|25.32|25.27|3
1732105410000|2024-11-20 12:23:30|25.32|25.27|25.29|25.24|25.32|25.27|25.28|25.23|7
1732105420000|2024-11-20 12:23:40|25.28|25.23|25.29|25.24|25.29|25.24|25.28|25.23|4
1732105430000|2024-11-20 12:23:50|25.28|25.23|25.28|25.23|25.28|25.23|25.28|25.23|1
1732105440000|2024-11-20 12:24:00|25.29|25.24|25.29|25.24|25.29|25.24|25.28|25.23|3
1732105450000|2024-11-20 12:24:10|25.31|25.26|25.36|25.31|25.36|25.31|25.31|25.26|5
1732105460000|2024-11-20 12:24:20|25.31|25.26|25.27|25.22|25.31|25.26|25.26|25.21|4
1732105470000|2024-11-20 12:24:30|25.26|25.21|25.26|25.21|25.28|25.23|25.25|25.2|6
1732105480000|2024-11-20 12:24:40|25.27|25.22|25.29|25.24|25.29|25.24|25.26|25.21|7
1732105490000|2024-11-20 12:24:50|25.31|25.26|25.29|25.24|25.31|25.26|25.29|25.24|3
1732105500000|2024-11-20 12:25:00|25.3|25.25|25.33|25.28|25.34|25.29|25.3|25.25|6
1732105510000|2024-11-20 12:25:10|25.32|25.27|25.29|25.24|25.32|25.27|25.29|25.24|3
1732105520000|2024-11-20 12:25:20|25.28|25.23|25.27|25.22|25.28|25.23|25.27|25.22|2
1732105530000|2024-11-20 12:25:30|25.26|25.21|25.26|25.21|25.26|25.21|25.26|25.21|1
1732105540000|2024-11-20 12:25:40|25.27|25.22|25.27|25.22|25.27|25.22|25.26|25.21|7
1732105550000|2024-11-20 12:25:50|25.24|25.19|25.29|25.24|25.29|25.24|25.24|25.19|6
1732105560000|2024-11-20 12:26:00|25.25|25.2|25.22|25.17|25.25|25.2|25.22|25.17|4
1732105570000|2024-11-20 12:26:10|25.21|25.16|25.2|25.15|25.21|25.16|25.19|25.14|4
1732105580000|2024-11-20 12:26:20|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732105590000|2024-11-20 12:26:30|25.18|25.13|25.18|25.13|25.19|25.14|25.17|25.12|5
1732105600000|2024-11-20 12:26:40|25.17|25.12|25.12|25.07|25.17|25.12|25.12|25.07|8
1732105610000|2024-11-20 12:26:50|25.11|25.06|25.06|25.01|25.11|25.06|25.06|25.01|7
1732105620000|2024-11-20 12:27:00|25.1|25.05|25.11|25.06|25.11|25.06|25.09|25.04|5
1732105630000|2024-11-20 12:27:10|25.09|25.04|25.1|25.05|25.1|25.05|25.09|25.04|2
1732105640000|2024-11-20 12:27:20|25.11|25.06|25.11|25.06|25.11|25.06|25.11|25.06|1
1732105650000|2024-11-20 12:27:30|25.12|25.07|25.16|25.11|25.16|25.11|25.12|25.07|5
1732105660000|2024-11-20 12:27:40|25.15|25.1|25.18|25.13|25.18|25.13|25.15|25.1|3
1732105670000|2024-11-20 12:27:50|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732105680000|2024-11-20 12:28:00|25.2|25.15|25.19|25.14|25.2|25.15|25.19|25.14|4
1732105690000|2024-11-20 12:28:10|25.2|25.15|25.21|25.16|25.21|25.16|25.2|25.15|2
1732105700000|2024-11-20 12:28:20|25.2|25.15|25.19|25.14|25.2|25.15|25.19|25.14|2
1732105710000|2024-11-20 12:28:30|25.23|25.18|25.25|25.2|25.27|25.22|25.23|25.18|4
1732105730000|2024-11-20 12:28:50|25.24|25.19|25.23|25.18|25.25|25.2|25.23|25.18|6
1732105740000|2024-11-20 12:29:00|25.22|25.17|25.2|25.15|25.24|25.19|25.2|25.15|7
1732105750000|2024-11-20 12:29:10|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732105760000|2024-11-20 12:29:20|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732105770000|2024-11-20 12:29:30|25.21|25.16|25.21|25.16|25.21|25.16|25.2|25.15|5
1732105780000|2024-11-20 12:29:40|25.2|25.15|25.2|25.15|25.2|25.15|25.19|25.14|3
1732105790000|2024-11-20 12:29:50|25.19|25.14|25.2|25.15|25.2|25.15|25.19|25.14|2
1732106080000|2024-11-20 12:34:40|25.2|25.15|24.91|24.86|25.21|25.16|24.89|24.84|8
1732106090000|2024-11-20 12:34:50|24.92|24.87|24.87|24.82|24.92|24.87|24.86|24.81|12
1732106100000|2024-11-20 12:35:00|24.86|24.81|24.85|24.8|24.87|24.82|24.85|24.8|8
1732106110000|2024-11-20 12:35:10|24.86|24.81|24.91|24.86|24.91|24.86|24.86|24.81|11
1732106120000|2024-11-20 12:35:20|24.92|24.87|24.9|24.85|24.92|24.87|24.9|24.85|9
1732106130000|2024-11-20 12:35:30|24.89|24.84|24.89|24.84|24.89|24.84|24.87|24.82|5
1732106140000|2024-11-20 12:35:40|24.88|24.83|24.87|24.82|24.88|24.83|24.87|24.82|4
1732106150000|2024-11-20 12:35:50|24.86|24.81|24.88|24.83|24.88|24.83|24.86|24.81|5
1732106160000|2024-11-20 12:36:00|24.87|24.82|24.89|24.84|24.9|24.85|24.87|24.82|5
1732106170000|2024-11-20 12:36:10|24.88|24.83|24.83|24.78|24.88|24.83|24.83|24.78|6
1732106180000|2024-11-20 12:36:20|24.82|24.77|24.84|24.79|24.84|24.79|24.82|24.77|3
1732106190000|2024-11-20 12:36:30|24.83|24.78|24.79|24.74|24.83|24.78|24.79|24.74|7
1732106200000|2024-11-20 12:36:40|24.78|24.73|24.78|24.73|24.8|24.75|24.77|24.72|7
1732106210000|2024-11-20 12:36:50|24.8|24.75|24.83|24.78|24.83|24.78|24.8|24.75|10
1732106220000|2024-11-20 12:37:00|24.82|24.77|24.79|24.74|24.82|24.77|24.79|24.74|10
1732106230000|2024-11-20 12:37:10|24.8|24.75|24.73|24.68|24.8|24.75|24.73|24.68|15
1732106240000|2024-11-20 12:37:20|24.74|24.69|24.73|24.68|24.74|24.69|24.73|24.68|2
1732106250000|2024-11-20 12:37:30|24.74|24.69|24.76|24.71|24.76|24.71|24.74|24.69|7
1732106260000|2024-11-20 12:37:40|24.75|24.7|24.74|24.69|24.75|24.7|24.74|24.69|2
1732106270000|2024-11-20 12:37:50|24.73|24.68|24.75|24.7|24.76|24.71|24.73|24.68|5
1732106280000|2024-11-20 12:38:00|24.76|24.71|24.78|24.73|24.79|24.74|24.76|24.71|6
1732106290000|2024-11-20 12:38:10|24.79|24.74|24.8|24.75|24.83|24.78|24.79|24.74|6
1732106300000|2024-11-20 12:38:20|24.81|24.76|24.83|24.78|24.83|24.78|24.81|24.76|6
1732106310000|2024-11-20 12:38:30|24.82|24.77|24.85|24.8|24.85|24.8|24.82|24.77|4
1732106320000|2024-11-20 12:38:40|24.86|24.81|24.86|24.81|24.88|24.83|24.85|24.8|7
1732106330000|2024-11-20 12:38:50|24.88|24.83|24.84|24.79|24.89|24.84|24.83|24.78|8
1732106340000|2024-11-20 12:39:00|24.83|24.78|24.8|24.75|24.84|24.79|24.8|24.75|13
1732106350000|2024-11-20 12:39:10|24.79|24.74|24.8|24.75|24.8|24.75|24.79|24.74|2
1732106360000|2024-11-20 12:39:20|24.79|24.74|24.84|24.79|24.84|24.79|24.79|24.74|5
1732106370000|2024-11-20 12:39:30|24.85|24.8|24.87|24.82|24.87|24.82|24.85|24.8|3
1732106380000|2024-11-20 12:39:40|24.86|24.81|24.85|24.8|24.86|24.81|24.85|24.8|2
1732106390000|2024-11-20 12:39:50|24.86|24.81|24.87|24.82|24.87|24.82|24.86|24.81|4
1732106400000|2024-11-20 12:40:00|24.86|24.81|24.84|24.79|24.86|24.81|24.82|24.77|6
1732106410000|2024-11-20 12:40:10|24.85|24.8|24.84|24.79|24.85|24.8|24.83|24.78|7
1732106420000|2024-11-20 12:40:20|24.85|24.8|24.86|24.81|24.86|24.81|24.84|24.79|4
1732106430000|2024-11-20 12:40:30|24.88|24.83|24.87|24.82|24.89|24.84|24.87|24.82|10
1732106440000|2024-11-20 12:40:40|24.88|24.83|24.88|24.83|24.89|24.84|24.86|24.81|11
1732106450000|2024-11-20 12:40:50|24.89|24.84|24.87|24.82|24.89|24.84|24.87|24.82|5
1732106460000|2024-11-20 12:41:00|24.88|24.83|24.88|24.83|24.9|24.85|24.87|24.82|9
1732106470000|2024-11-20 12:41:10|24.87|24.82|24.85|24.8|24.88|24.83|24.85|24.8|9
1732106480000|2024-11-20 12:41:20|24.84|24.79|24.84|24.79|24.85|24.8|24.83|24.78|5
1732106490000|2024-11-20 12:41:30|24.85|24.8|24.88|24.83|24.88|24.83|24.85|24.8|6
1732106500000|2024-11-20 12:41:40|24.87|24.82|24.87|24.82|24.88|24.83|24.86|24.81|7
1732106510000|2024-11-20 12:41:50|24.86|24.81|24.81|24.76|24.86|24.81|24.81|24.76|10
1732106520000|2024-11-20 12:42:00|24.8|24.75|24.81|24.76|24.81|24.76|24.79|24.74|10
1732106530000|2024-11-20 12:42:10|24.8|24.75|24.8|24.75|24.8|24.75|24.79|24.74|7
1732106540000|2024-11-20 12:42:20|24.79|24.74|24.77|24.72|24.79|24.74|24.76|24.71|9
1732106550000|2024-11-20 12:42:30|24.76|24.71|24.73|24.68|24.76|24.71|24.73|24.68|4
1732106560000|2024-11-20 12:42:40|24.72|24.67|24.73|24.68|24.74|24.69|24.71|24.66|12
1732106570000|2024-11-20 12:42:50|24.72|24.67|24.75|24.7|24.75|24.7|24.71|24.66|8
1732106580000|2024-11-20 12:43:00|24.74|24.69|24.72|24.67|24.74|24.69|24.7|24.65|11
1732106590000|2024-11-20 12:43:10|24.71|24.66|24.7|24.65|24.71|24.66|24.68|24.63|6
1732106600000|2024-11-20 12:43:20|24.69|24.64|24.68|24.63|24.71|24.66|24.68|24.63|13
1732106610000|2024-11-20 12:43:30|24.67|24.62|24.67|24.62|24.67|24.62|24.66|24.61|5
1732106620000|2024-11-20 12:43:40|24.68|24.63|24.58|24.53|24.68|24.63|24.57|24.52|10
1732106630000|2024-11-20 12:43:50|24.57|24.52|24.62|24.57|24.62|24.57|24.57|24.52|9
1732106640000|2024-11-20 12:44:00|24.61|24.56|24.6|24.55|24.61|24.56|24.58|24.53|11
1732106650000|2024-11-20 12:44:10|24.62|24.57|24.6|24.55|24.63|24.58|24.6|24.55|9
1732106660000|2024-11-20 12:44:20|24.59|24.54|24.58|24.53|24.6|24.55|24.58|24.53|5
1732106670000|2024-11-20 12:44:30|24.56|24.51|24.59|24.54|24.59|24.54|24.56|24.51|6
1732106680000|2024-11-20 12:44:40|24.58|24.53|24.58|24.53|24.58|24.53|24.58|24.53|1
1732106690000|2024-11-20 12:44:50|24.57|24.52|24.6|24.55|24.6|24.55|24.57|24.52|6
1732106700000|2024-11-20 12:45:00|24.59|24.54|24.62|24.57|24.62|24.57|24.59|24.54|4
1732106710000|2024-11-20 12:45:10|24.61|24.56|24.52|24.47|24.61|24.56|24.52|24.47|8
1732106720000|2024-11-20 12:45:20|24.53|24.48|24.53|24.48|24.54|24.49|24.52|24.47|7
1732106730000|2024-11-20 12:45:30|24.52|24.47|24.47|24.42|24.52|24.47|24.45|24.4|10
1732106740000|2024-11-20 12:45:40|24.48|24.43|24.45|24.4|24.48|24.43|24.45|24.4|10
1732106750000|2024-11-20 12:45:50|24.46|24.41|24.45|24.4|24.47|24.42|24.45|24.4|6
1732106760000|2024-11-20 12:46:00|24.47|24.42|24.49|24.44|24.5|24.45|24.47|24.42|4
1732106770000|2024-11-20 12:46:10|24.5|24.45|24.5|24.45|24.52|24.47|24.5|24.45|5
1732106780000|2024-11-20 12:46:20|24.52|24.47|24.52|24.47|24.54|24.49|24.51|24.46|8
1732106790000|2024-11-20 12:46:30|24.53|24.48|24.55|24.5|24.55|24.5|24.52|24.47|11
1732106800000|2024-11-20 12:46:40|24.54|24.49|24.56|24.51|24.56|24.51|24.54|24.49|7
1732106810000|2024-11-20 12:46:50|24.55|24.5|24.56|24.51|24.56|24.51|24.55|24.5|6
1732106820000|2024-11-20 12:47:00|24.55|24.5|24.52|24.47|24.55|24.5|24.51|24.46|10
1732106830000|2024-11-20 12:47:10|24.51|24.46|24.49|24.44|24.51|24.46|24.49|24.44|3
1732106840000|2024-11-20 12:47:20|24.48|24.43|24.48|24.43|24.48|24.43|24.47|24.42|5
1732106850000|2024-11-20 12:47:30|24.49|24.44|24.5|24.45|24.52|24.47|24.49|24.44|5
1732106860000|2024-11-20 12:47:40|24.51|24.46|24.52|24.47|24.52|24.47|24.51|24.46|2
1732106870000|2024-11-20 12:47:50|24.51|24.46|24.52|24.47|24.52|24.47|24.51|24.46|2
1732106880000|2024-11-20 12:48:00|24.51|24.46|24.47|24.42|24.51|24.46|24.46|24.41|7
1732106890000|2024-11-20 12:48:10|24.48|24.43|24.49|24.44|24.5|24.45|24.47|24.42|10
1732106900000|2024-11-20 12:48:20|24.5|24.45|24.5|24.45|24.5|24.45|24.5|24.45|1
1732106910000|2024-11-20 12:48:30|24.49|24.44|24.49|24.44|24.49|24.44|24.47|24.42|5
1732106920000|2024-11-20 12:48:40|24.48|24.43|24.47|24.42|24.49|24.44|24.47|24.42|10
1732106930000|2024-11-20 12:48:50|24.48|24.43|24.47|24.42|24.48|24.43|24.46|24.41|6
1732106940000|2024-11-20 12:49:00|24.46|24.41|24.44|24.39|24.46|24.41|24.44|24.39|5
1732106950000|2024-11-20 12:49:10|24.43|24.38|24.4|24.35|24.43|24.38|24.39|24.34|6
1732106960000|2024-11-20 12:49:20|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|4
1732106970000|2024-11-20 12:49:30|24.39|24.34|24.39|24.34|24.39|24.34|24.36|24.31|9
1732106980000|2024-11-20 12:49:40|24.38|24.33|24.37|24.32|24.39|24.34|24.37|24.32|4
1732106990000|2024-11-20 12:49:50|24.38|24.33|24.41|24.36|24.41|24.36|24.37|24.32|10
1732107000000|2024-11-20 12:50:00|24.43|24.38|24.39|24.34|24.43|24.38|24.38|24.33|8
1732107010000|2024-11-20 12:50:10|24.38|24.33|24.36|24.31|24.39|24.34|24.36|24.31|5
1732107020000|2024-11-20 12:50:20|24.37|24.32|24.38|24.33|24.38|24.33|24.36|24.31|4
1732107030000|2024-11-20 12:50:30|24.37|24.32|24.35|24.3|24.37|24.32|24.35|24.3|5
1732107040000|2024-11-20 12:50:40|24.36|24.31|24.35|24.3|24.37|24.32|24.35|24.3|4
1732107050000|2024-11-20 12:50:50|24.34|24.29|24.33|24.28|24.35|24.3|24.32|24.27|12
1732107060000|2024-11-20 12:51:00|24.34|24.29|24.38|24.33|24.38|24.33|24.34|24.29|7
1732107070000|2024-11-20 12:51:10|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732107080000|2024-11-20 12:51:20|24.42|24.37|24.43|24.38|24.44|24.39|24.42|24.37|4
1732107090000|2024-11-20 12:51:30|24.42|24.37|24.43|24.38|24.43|24.38|24.4|24.35|7
1732107100000|2024-11-20 12:51:40|24.42|24.37|24.42|24.37|24.49|24.44|24.41|24.36|13
1732107110000|2024-11-20 12:51:50|24.43|24.38|24.42|24.37|24.43|24.38|24.41|24.36|8
1732107120000|2024-11-20 12:52:00|24.41|24.36|24.46|24.41|24.46|24.41|24.41|24.36|6
1732107130000|2024-11-20 12:52:10|24.47|24.42|24.46|24.41|24.48|24.43|24.46|24.41|6
1732107140000|2024-11-20 12:52:20|24.47|24.42|24.45|24.4|24.47|24.42|24.45|24.4|5
1732107150000|2024-11-20 12:52:30|24.46|24.41|24.46|24.41|24.47|24.42|24.45|24.4|5
1732107160000|2024-11-20 12:52:40|24.47|24.42|24.48|24.43|24.48|24.43|24.46|24.41|6
1732107170000|2024-11-20 12:52:50|24.47|24.42|24.47|24.42|24.48|24.43|24.46|24.41|9
1732107180000|2024-11-20 12:53:00|24.46|24.41|24.43|24.38|24.46|24.41|24.43|24.38|4
1732107190000|2024-11-20 12:53:10|24.44|24.39|24.39|24.34|24.44|24.39|24.39|24.34|8
1732107200000|2024-11-20 12:53:20|24.4|24.35|24.44|24.39|24.44|24.39|24.39|24.34|5
1732107210000|2024-11-20 12:53:30|24.45|24.4|24.44|24.39|24.45|24.4|24.43|24.38|4
1732107220000|2024-11-20 12:53:40|24.43|24.38|24.39|24.34|24.43|24.38|24.39|24.34|7
1732107230000|2024-11-20 12:53:50|24.38|24.33|24.33|24.28|24.38|24.33|24.33|24.28|8
1732107240000|2024-11-20 12:54:00|24.34|24.29|24.31|24.26|24.35|24.3|24.31|24.26|10
1732107250000|2024-11-20 12:54:10|24.3|24.25|24.31|24.26|24.31|24.26|24.29|24.24|10
1732107260000|2024-11-20 12:54:20|24.32|24.27|24.33|24.28|24.33|24.28|24.29|24.24|12
1732107270000|2024-11-20 12:54:30|24.32|24.27|24.33|24.28|24.34|24.29|24.32|24.27|4
1732107280000|2024-11-20 12:54:40|24.34|24.29|24.37|24.32|24.38|24.33|24.34|24.29|5
1732107290000|2024-11-20 12:54:50|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|4
1732107300000|2024-11-20 12:55:00|24.36|24.31|24.33|24.28|24.38|24.33|24.33|24.28|10
1732107310000|2024-11-20 12:55:10|24.34|24.29|24.33|24.28|24.35|24.3|24.33|24.28|4
1732107320000|2024-11-20 12:55:20|24.32|24.27|24.3|24.25|24.33|24.28|24.3|24.25|9
1732107330000|2024-11-20 12:55:30|24.31|24.26|24.3|24.25|24.31|24.26|24.28|24.23|10
1732107340000|2024-11-20 12:55:40|24.31|24.26|24.29|24.24|24.31|24.26|24.28|24.23|13
1732107350000|2024-11-20 12:55:50|24.28|24.23|24.31|24.26|24.31|24.26|24.28|24.23|6
1732107360000|2024-11-20 12:56:00|24.32|24.27|24.31|24.26|24.33|24.28|24.31|24.26|4
1732107370000|2024-11-20 12:56:10|24.3|24.25|24.31|24.26|24.32|24.27|24.3|24.25|6
1732107380000|2024-11-20 12:56:20|24.3|24.25|24.29|24.24|24.32|24.27|24.28|24.23|12
1732107390000|2024-11-20 12:56:30|24.28|24.23|24.28|24.23|24.28|24.23|24.27|24.22|3
1732107400000|2024-11-20 12:56:40|24.27|24.22|24.25|24.2|24.28|24.23|24.25|24.2|10
1732107410000|2024-11-20 12:56:50|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|9
1732107420000|2024-11-20 12:57:00|24.25|24.2|24.24|24.19|24.25|24.2|24.24|24.19|8
1732107430000|2024-11-20 12:57:10|24.25|24.2|24.23|24.18|24.26|24.21|24.23|24.18|8
1732107440000|2024-11-20 12:57:20|24.24|24.19|24.26|24.21|24.27|24.22|24.24|24.19|6
1732107450000|2024-11-20 12:57:30|24.25|24.2|24.24|24.19|24.25|24.2|24.24|24.19|2
1732107460000|2024-11-20 12:57:40|24.25|24.2|24.27|24.22|24.27|24.22|24.25|24.2|9
1732107470000|2024-11-20 12:57:50|24.28|24.23|24.3|24.25|24.31|24.26|24.28|24.23|11
1732107480000|2024-11-20 12:58:00|24.31|24.26|24.31|24.26|24.31|24.26|24.3|24.25|9
1732107490000|2024-11-20 12:58:10|24.32|24.27|24.31|24.26|24.34|24.29|24.31|24.26|6
1732107500000|2024-11-20 12:58:20|24.32|24.27|24.33|24.28|24.33|24.28|24.28|24.23|8
1732107510000|2024-11-20 12:58:30|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|4
1732107520000|2024-11-20 12:58:40|24.34|24.29|24.36|24.31|24.36|24.31|24.34|24.29|3
1732107530000|2024-11-20 12:58:50|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|2
1732107540000|2024-11-20 12:59:00|24.35|24.3|24.35|24.3|24.35|24.3|24.34|24.29|3
1732107550000|2024-11-20 12:59:10|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|3
1732107560000|2024-11-20 12:59:20|24.33|24.28|24.37|24.32|24.37|24.32|24.33|24.28|11
1732107570000|2024-11-20 12:59:30|24.36|24.31|24.36|24.31|24.37|24.32|24.36|24.31|5
1732107580000|2024-11-20 12:59:40|24.35|24.3|24.36|24.31|24.36|24.31|24.34|24.29|4
1732107590000|2024-11-20 12:59:50|24.37|24.32|24.36|24.31|24.37|24.32|24.36|24.31|2
1732107600000|2024-11-20 13:00:00|24.37|24.32|24.31|24.26|24.37|24.32|24.29|24.24|16
1732107610000|2024-11-20 13:00:10|24.3|24.25|24.3|24.25|24.32|24.27|24.3|24.25|7
1732107620000|2024-11-20 13:00:20|24.31|24.26|24.33|24.28|24.33|24.28|24.3|24.25|4
1732107630000|2024-11-20 13:00:30|24.35|24.3|24.35|24.3|24.35|24.3|24.33|24.28|5
1732107640000|2024-11-20 13:00:40|24.34|24.29|24.34|24.29|24.34|24.29|24.32|24.27|7
1732107650000|2024-11-20 13:00:50|24.33|24.28|24.34|24.29|24.35|24.3|24.33|24.28|4
1732107660000|2024-11-20 13:01:00|24.35|24.3|24.39|24.34|24.39|24.34|24.34|24.29|6
1732107670000|2024-11-20 13:01:10|24.4|24.35|24.37|24.32|24.41|24.36|24.37|24.32|6
1732107680000|2024-11-20 13:01:20|24.38|24.33|24.39|24.34|24.39|24.34|24.38|24.33|2
1732107690000|2024-11-20 13:01:30|24.38|24.33|24.36|24.31|24.38|24.33|24.36|24.31|5
1732107700000|2024-11-20 13:01:40|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|3
1732107710000|2024-11-20 13:01:50|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732107720000|2024-11-20 13:02:00|24.36|24.31|24.36|24.31|24.36|24.31|24.34|24.29|7
1732107730000|2024-11-20 13:02:10|24.37|24.32|24.39|24.34|24.4|24.35|24.37|24.32|8
1732107740000|2024-11-20 13:02:20|24.4|24.35|24.4|24.35|24.4|24.35|24.4|24.35|1
1732107750000|2024-11-20 13:02:30|24.39|24.34|24.4|24.35|24.4|24.35|24.38|24.33|6
1732107760000|2024-11-20 13:02:40|24.41|24.36|24.42|24.37|24.44|24.39|24.4|24.35|9
1732107770000|2024-11-20 13:02:50|24.41|24.36|24.41|24.36|24.42|24.37|24.4|24.35|5
1732107780000|2024-11-20 13:03:00|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|5
1732107790000|2024-11-20 13:03:10|24.41|24.36|24.41|24.36|24.42|24.37|24.41|24.36|5
1732107800000|2024-11-20 13:03:20|24.42|24.37|24.34|24.29|24.42|24.37|24.33|24.28|8
1732107810000|2024-11-20 13:03:30|24.35|24.3|24.31|24.26|24.35|24.3|24.31|24.26|4
1732107820000|2024-11-20 13:03:40|24.32|24.27|24.32|24.27|24.33|24.28|24.32|24.27|3
1732107830000|2024-11-20 13:03:50|24.31|24.26|24.3|24.25|24.31|24.26|24.3|24.25|4
1732107840000|2024-11-20 13:04:00|24.29|24.24|24.23|24.18|24.29|24.24|24.23|24.18|8
1732107850000|2024-11-20 13:04:10|24.24|24.19|24.23|24.18|24.24|24.19|24.22|24.17|4
1732107860000|2024-11-20 13:04:20|24.22|24.17|24.18|24.13|24.22|24.17|24.17|24.12|12
1732107870000|2024-11-20 13:04:30|24.17|24.12|24.18|24.13|24.2|24.15|24.17|24.12|12
1732107880000|2024-11-20 13:04:40|24.19|24.14|24.19|24.14|24.2|24.15|24.18|24.13|5
1732107890000|2024-11-20 13:04:50|24.2|24.15|24.25|24.2|24.25|24.2|24.2|24.15|8
1732107900000|2024-11-20 13:05:00|24.26|24.21|24.28|24.23|24.28|24.23|24.26|24.21|3
1732107910000|2024-11-20 13:05:10|24.27|24.22|24.27|24.22|24.29|24.24|24.26|24.21|11
1732107920000|2024-11-20 13:05:20|24.26|24.21|24.28|24.23|24.28|24.23|24.26|24.21|5
1732107930000|2024-11-20 13:05:30|24.29|24.24|24.32|24.27|24.32|24.27|24.29|24.24|3
1732107940000|2024-11-20 13:05:40|24.31|24.26|24.31|24.26|24.32|24.27|24.31|24.26|7
1732107950000|2024-11-20 13:05:50|24.3|24.25|24.33|24.28|24.33|24.28|24.29|24.24|8
1732107960000|2024-11-20 13:06:00|24.34|24.29|24.35|24.3|24.35|24.3|24.33|24.28|4
1732107970000|2024-11-20 13:06:10|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|9
1732107980000|2024-11-20 13:06:20|24.33|24.28|24.36|24.31|24.36|24.31|24.32|24.27|8
1732107990000|2024-11-20 13:06:30|24.37|24.32|24.38|24.33|24.39|24.34|24.37|24.32|8
1732108000000|2024-11-20 13:06:40|24.37|24.32|24.34|24.29|24.37|24.32|24.34|24.29|6
1732108010000|2024-11-20 13:06:50|24.33|24.28|24.32|24.27|24.34|24.29|24.32|24.27|6
1732108020000|2024-11-20 13:07:00|24.33|24.28|24.31|24.26|24.33|24.28|24.31|24.26|5
1732108030000|2024-11-20 13:07:10|24.3|24.25|24.33|24.28|24.33|24.28|24.3|24.25|4
1732108040000|2024-11-20 13:07:20|24.32|24.27|24.3|24.25|24.32|24.27|24.3|24.25|3
1732108050000|2024-11-20 13:07:30|24.31|24.26|24.28|24.23|24.31|24.26|24.27|24.22|8
1732108060000|2024-11-20 13:07:40|24.27|24.22|24.27|24.22|24.28|24.23|24.27|24.22|7
1732108070000|2024-11-20 13:07:50|24.28|24.23|24.28|24.23|24.28|24.23|24.27|24.22|5
1732108080000|2024-11-20 13:08:00|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|7
1732108090000|2024-11-20 13:08:10|24.28|24.23|24.28|24.23|24.3|24.25|24.28|24.23|5
1732108100000|2024-11-20 13:08:20|24.29|24.24|24.28|24.23|24.3|24.25|24.27|24.22|8
1732108110000|2024-11-20 13:08:30|24.29|24.24|24.28|24.23|24.29|24.24|24.28|24.23|8
1732108120000|2024-11-20 13:08:40|24.27|24.22|24.27|24.22|24.28|24.23|24.24|24.19|8
1732108130000|2024-11-20 13:08:50|24.26|24.21|24.25|24.2|24.26|24.21|24.25|24.2|6
1732108140000|2024-11-20 13:09:00|24.27|24.22|24.28|24.23|24.28|24.23|24.27|24.22|4
1732108150000|2024-11-20 13:09:10|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|7
1732108160000|2024-11-20 13:09:20|24.28|24.23|24.3|24.25|24.3|24.25|24.28|24.23|3
1732108170000|2024-11-20 13:09:30|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|4
1732108180000|2024-11-20 13:09:40|24.35|24.3|24.37|24.32|24.37|24.32|24.35|24.3|3
1732108190000|2024-11-20 13:09:50|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|9
1732108200000|2024-11-20 13:10:00|24.39|24.34|24.39|24.34|24.41|24.36|24.38|24.33|7
1732108210000|2024-11-20 13:10:10|24.4|24.35|24.45|24.4|24.45|24.4|24.4|24.35|8
1732108220000|2024-11-20 13:10:20|24.44|24.39|24.48|24.43|24.48|24.43|24.44|24.39|5
1732108230000|2024-11-20 13:10:30|24.47|24.42|24.46|24.41|24.48|24.43|24.46|24.41|4
1732108240000|2024-11-20 13:10:40|24.47|24.42|24.45|24.4|24.47|24.42|24.45|24.4|7
1732108250000|2024-11-20 13:10:50|24.44|24.39|24.45|24.4|24.45|24.4|24.44|24.39|4
1732108260000|2024-11-20 13:11:00|24.46|24.41|24.47|24.42|24.47|24.42|24.44|24.39|8
1732108270000|2024-11-20 13:11:10|24.46|24.41|24.45|24.4|24.46|24.41|24.44|24.39|6
1732108280000|2024-11-20 13:11:20|24.46|24.41|24.47|24.42|24.47|24.42|24.45|24.4|4
1732108290000|2024-11-20 13:11:30|24.48|24.43|24.44|24.39|24.48|24.43|24.44|24.39|9
1732108300000|2024-11-20 13:11:40|24.45|24.4|24.44|24.39|24.45|24.4|24.44|24.39|8
1732108310000|2024-11-20 13:11:50|24.43|24.38|24.42|24.37|24.44|24.39|24.41|24.36|9
1732108320000|2024-11-20 13:12:00|24.43|24.38|24.42|24.37|24.44|24.39|24.42|24.37|8
1732108330000|2024-11-20 13:12:10|24.41|24.36|24.38|24.33|24.41|24.36|24.38|24.33|6
1732108340000|2024-11-20 13:12:20|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|2
1732108350000|2024-11-20 13:12:30|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732108370000|2024-11-20 13:12:50|24.37|24.32|24.36|24.31|24.38|24.33|24.36|24.31|4
1732108380000|2024-11-20 13:13:00|24.37|24.32|24.39|24.34|24.39|24.34|24.36|24.31|7
1732108390000|2024-11-20 13:13:10|24.38|24.33|24.38|24.33|24.39|24.34|24.38|24.33|3
1732108400000|2024-11-20 13:13:20|24.37|24.32|24.33|24.28|24.37|24.32|24.32|24.27|7
1732108410000|2024-11-20 13:13:30|24.32|24.27|24.32|24.27|24.32|24.27|24.31|24.26|3
1732108420000|2024-11-20 13:13:40|24.31|24.26|24.33|24.28|24.33|24.28|24.31|24.26|11
1732108430000|2024-11-20 13:13:50|24.34|24.29|24.35|24.3|24.35|24.3|24.33|24.28|4
1732108440000|2024-11-20 13:14:00|24.34|24.29|24.35|24.3|24.36|24.31|24.34|24.29|4
1732108450000|2024-11-20 13:14:10|24.36|24.31|24.41|24.36|24.41|24.36|24.36|24.31|5
1732108460000|2024-11-20 13:14:20|24.42|24.37|24.45|24.4|24.46|24.41|24.42|24.37|8
1732108470000|2024-11-20 13:14:30|24.47|24.42|24.48|24.43|24.49|24.44|24.47|24.42|6
1732108480000|2024-11-20 13:14:40|24.49|24.44|24.47|24.42|24.49|24.44|24.47|24.42|7
1732108490000|2024-11-20 13:14:50|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|11
1732108500000|2024-11-20 13:15:00|24.47|24.42|24.45|24.4|24.48|24.43|24.45|24.4|7
1732108510000|2024-11-20 13:15:10|24.46|24.41|24.41|24.36|24.46|24.41|24.41|24.36|6
1732108520000|2024-11-20 13:15:20|24.42|24.37|24.42|24.37|24.43|24.38|24.41|24.36|5
1732108530000|2024-11-20 13:15:30|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732108540000|2024-11-20 13:15:40|24.42|24.37|24.42|24.37|24.42|24.37|24.41|24.36|3
1732108550000|2024-11-20 13:15:50|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732108560000|2024-11-20 13:16:00|24.4|24.35|24.38|24.33|24.4|24.35|24.35|24.3|12
1732108570000|2024-11-20 13:16:10|24.37|24.32|24.36|24.31|24.38|24.33|24.36|24.31|6
1732108580000|2024-11-20 13:16:20|24.37|24.32|24.35|24.3|24.38|24.33|24.35|24.3|7
1732108590000|2024-11-20 13:16:30|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|2
1732108600000|2024-11-20 13:16:40|24.34|24.29|24.34|24.29|24.34|24.29|24.32|24.27|9
1732108610000|2024-11-20 13:16:50|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|3
1732108620000|2024-11-20 13:17:00|24.34|24.29|24.35|24.3|24.35|24.3|24.32|24.27|14
1732108630000|2024-11-20 13:17:10|24.38|24.33|24.33|24.28|24.38|24.33|24.33|24.28|8
1732108640000|2024-11-20 13:17:20|24.32|24.27|24.31|24.26|24.37|24.32|24.31|24.26|12
1732108650000|2024-11-20 13:17:30|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732108660000|2024-11-20 13:17:40|24.33|24.28|24.31|24.26|24.33|24.28|24.31|24.26|3
1732108670000|2024-11-20 13:17:50|24.29|24.24|24.25|24.2|24.3|24.25|24.24|24.19|9
1732108680000|2024-11-20 13:18:00|24.24|24.19|24.24|24.19|24.25|24.2|24.22|24.17|9
1732108690000|2024-11-20 13:18:10|24.25|24.2|24.25|24.2|24.25|24.2|24.24|24.19|5
1732108700000|2024-11-20 13:18:20|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|3
1732108710000|2024-11-20 13:18:30|24.21|24.16|24.22|24.17|24.23|24.18|24.21|24.16|4
1732108720000|2024-11-20 13:18:40|24.25|24.2|24.23|24.18|24.25|24.2|24.22|24.17|5
1732108730000|2024-11-20 13:18:50|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|13
1732108740000|2024-11-20 13:19:00|24.23|24.18|24.22|24.17|24.24|24.19|24.21|24.16|8
1732108750000|2024-11-20 13:19:10|24.19|24.14|24.14|24.09|24.19|24.14|24.14|24.09|12
1732108760000|2024-11-20 13:19:20|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|3
1732108770000|2024-11-20 13:19:30|24.14|24.09|24.12|24.07|24.14|24.09|24.12|24.07|3
1732108780000|2024-11-20 13:19:40|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|10
1732108790000|2024-11-20 13:19:50|24.13|24.08|24.17|24.12|24.17|24.12|24.13|24.08|5
1732108800000|2024-11-20 13:20:00|24.18|24.13|24.19|24.14|24.2|24.15|24.18|24.13|4
1732108810000|2024-11-20 13:20:10|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|4
1732108820000|2024-11-20 13:20:20|24.18|24.13|24.22|24.17|24.22|24.17|24.17|24.12|9
1732108830000|2024-11-20 13:20:30|24.21|24.16|24.2|24.15|24.21|24.16|24.19|24.14|4
1732108840000|2024-11-20 13:20:40|24.21|24.16|24.19|24.14|24.21|24.16|24.19|24.14|5
1732108850000|2024-11-20 13:20:50|24.18|24.13|24.24|24.19|24.24|24.19|24.18|24.13|7
1732108860000|2024-11-20 13:21:00|24.25|24.2|24.22|24.17|24.27|24.22|24.22|24.17|9
1732108870000|2024-11-20 13:21:10|24.23|24.18|24.25|24.2|24.26|24.21|24.23|24.18|7
1732108880000|2024-11-20 13:21:20|24.26|24.21|24.25|24.2|24.26|24.21|24.25|24.2|4
1732108890000|2024-11-20 13:21:30|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|5
1732108900000|2024-11-20 13:21:40|24.23|24.18|24.25|24.2|24.25|24.2|24.2|24.15|9
1732108910000|2024-11-20 13:21:50|24.26|24.21|24.27|24.22|24.28|24.23|24.26|24.21|6
1732108920000|2024-11-20 13:22:00|24.28|24.23|24.25|24.2|24.3|24.25|24.25|24.2|8
1732108930000|2024-11-20 13:22:10|24.26|24.21|24.31|24.26|24.31|24.26|24.25|24.2|10
1732108940000|2024-11-20 13:22:20|24.32|24.27|24.36|24.31|24.36|24.31|24.31|24.26|11
1732108950000|2024-11-20 13:22:30|24.35|24.3|24.37|24.32|24.37|24.32|24.35|24.3|7
1732108960000|2024-11-20 13:22:40|24.38|24.33|24.4|24.35|24.4|24.35|24.38|24.33|11
1732108970000|2024-11-20 13:22:50|24.39|24.34|24.35|24.3|24.41|24.36|24.35|24.3|7
1732108980000|2024-11-20 13:23:00|24.36|24.31|24.44|24.39|24.44|24.39|24.36|24.31|13
1732108990000|2024-11-20 13:23:10|24.45|24.4|24.45|24.4|24.46|24.41|24.45|24.4|9
1732109000000|2024-11-20 13:23:20|24.44|24.39|24.45|24.4|24.45|24.4|24.44|24.39|4
1732109010000|2024-11-20 13:23:30|24.44|24.39|24.38|24.33|24.45|24.4|24.38|24.33|10
1732109020000|2024-11-20 13:23:40|24.39|24.34|24.41|24.36|24.42|24.37|24.39|24.34|7
1732109030000|2024-11-20 13:23:50|24.4|24.35|24.39|24.34|24.41|24.36|24.39|24.34|10
1732109040000|2024-11-20 13:24:00|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|11
1732109050000|2024-11-20 13:24:10|24.39|24.34|24.35|24.3|24.39|24.34|24.35|24.3|7
1732109060000|2024-11-20 13:24:20|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|4
1732109070000|2024-11-20 13:24:30|24.41|24.36|24.45|24.4|24.45|24.4|24.4|24.35|8
1732109080000|2024-11-20 13:24:40|24.47|24.42|24.44|24.39|24.47|24.42|24.44|24.39|6
1732109090000|2024-11-20 13:24:50|24.45|24.4|24.46|24.41|24.46|24.41|24.43|24.38|6
1732109100000|2024-11-20 13:25:00|24.47|24.42|24.46|24.41|24.48|24.43|24.45|24.4|12
1732109110000|2024-11-20 13:25:10|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|4
1732109120000|2024-11-20 13:25:20|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|4
1732109130000|2024-11-20 13:25:30|24.47|24.42|24.47|24.42|24.47|24.42|24.46|24.41|3
1732109140000|2024-11-20 13:25:40|24.48|24.43|24.48|24.43|24.49|24.44|24.48|24.43|5
1732109150000|2024-11-20 13:25:50|24.49|24.44|24.5|24.45|24.5|24.45|24.49|24.44|2
1732109160000|2024-11-20 13:26:00|24.49|24.44|24.54|24.49|24.54|24.49|24.49|24.44|7
1732109170000|2024-11-20 13:26:10|24.55|24.5|24.53|24.48|24.55|24.5|24.52|24.47|7
1732109180000|2024-11-20 13:26:20|24.54|24.49|24.55|24.5|24.57|24.52|24.54|24.49|5
1732109190000|2024-11-20 13:26:30|24.56|24.51|24.56|24.51|24.56|24.51|24.55|24.5|9
1732109200000|2024-11-20 13:26:40|24.57|24.52|24.57|24.52|24.58|24.53|24.57|24.52|3
1732109210000|2024-11-20 13:26:50|24.58|24.53|24.55|24.5|24.58|24.53|24.55|24.5|6
1732109220000|2024-11-20 13:27:00|24.56|24.51|24.6|24.55|24.6|24.55|24.56|24.51|4
1732109230000|2024-11-20 13:27:10|24.61|24.56|24.59|24.54|24.61|24.56|24.59|24.54|7
1732109240000|2024-11-20 13:27:20|24.58|24.53|24.59|24.54|24.6|24.55|24.58|24.53|8
1732109250000|2024-11-20 13:27:30|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|2
1732109260000|2024-11-20 13:27:40|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|2
1732109270000|2024-11-20 13:27:50|24.58|24.53|24.6|24.55|24.61|24.56|24.58|24.53|7
1732109290000|2024-11-20 13:28:10|24.61|24.56|24.61|24.56|24.63|24.58|24.61|24.56|7
1732109300000|2024-11-20 13:28:20|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|4
1732109310000|2024-11-20 13:28:30|24.6|24.55|24.57|24.52|24.62|24.57|24.57|24.52|8
1732109320000|2024-11-20 13:28:40|24.56|24.51|24.51|24.46|24.56|24.51|24.51|24.46|6
1732109330000|2024-11-20 13:28:50|24.5|24.45|24.48|24.43|24.51|24.46|24.46|24.41|12
1732109340000|2024-11-20 13:29:00|24.5|24.45|24.56|24.51|24.56|24.51|24.48|24.43|6
1732109350000|2024-11-20 13:29:10|24.55|24.5|24.54|24.49|24.56|24.51|24.54|24.49|4
1732109360000|2024-11-20 13:29:20|24.53|24.48|24.54|24.49|24.54|24.49|24.53|24.48|4
1732109370000|2024-11-20 13:29:30|24.53|24.48|24.54|24.49|24.55|24.5|24.53|24.48|4
1732109380000|2024-11-20 13:29:40|24.53|24.48|24.52|24.47|24.56|24.51|24.52|24.47|8
1732109390000|2024-11-20 13:29:50|24.53|24.48|24.54|24.49|24.55|24.5|24.53|24.48|14
1732109400000|2024-11-20 13:30:00|24.55|24.5|24.63|24.58|24.64|24.59|24.55|24.5|13
1732109410000|2024-11-20 13:30:10|24.64|24.59|24.74|24.69|24.74|24.69|24.64|24.59|9
1732109420000|2024-11-20 13:30:20|24.73|24.68|24.72|24.67|24.74|24.69|24.71|24.66|9
1732109430000|2024-11-20 13:30:30|24.73|24.68|24.77|24.72|24.77|24.72|24.73|24.68|9
1732109440000|2024-11-20 13:30:40|24.76|24.71|24.76|24.71|24.77|24.72|24.75|24.7|15
1732109450000|2024-11-20 13:30:50|24.77|24.72|24.77|24.72|24.78|24.73|24.76|24.71|7
1732109460000|2024-11-20 13:31:00|24.76|24.71|24.79|24.74|24.8|24.75|24.76|24.71|9
1732109470000|2024-11-20 13:31:10|24.8|24.75|24.83|24.78|24.83|24.78|24.8|24.75|5
1732109480000|2024-11-20 13:31:20|24.82|24.77|24.82|24.77|24.82|24.77|24.79|24.74|8
1732109490000|2024-11-20 13:31:30|24.83|24.78|24.84|24.79|24.85|24.8|24.83|24.78|4
1732109500000|2024-11-20 13:31:40|24.85|24.8|24.86|24.81|24.87|24.82|24.85|24.8|10
1732109510000|2024-11-20 13:31:50|24.85|24.8|24.82|24.77|24.85|24.8|24.81|24.76|9
1732109520000|2024-11-20 13:32:00|24.83|24.78|24.84|24.79|24.85|24.8|24.83|24.78|10
1732109530000|2024-11-20 13:32:10|24.85|24.8|24.91|24.86|24.91|24.86|24.85|24.8|6
1732109540000|2024-11-20 13:32:20|24.92|24.87|24.82|24.77|24.92|24.87|24.81|24.76|9
1732109550000|2024-11-20 13:32:30|24.83|24.78|24.86|24.81|24.86|24.81|24.83|24.78|9
1732109560000|2024-11-20 13:32:40|24.84|24.79|24.83|24.78|24.85|24.8|24.8|24.75|9
1732109570000|2024-11-20 13:32:50|24.84|24.79|24.86|24.81|24.86|24.81|24.84|24.79|5
1732109580000|2024-11-20 13:33:00|24.87|24.82|24.89|24.84|24.89|24.84|24.86|24.81|6
1732109590000|2024-11-20 13:33:10|24.88|24.83|24.91|24.86|24.91|24.86|24.88|24.83|4
1732109600000|2024-11-20 13:33:20|24.92|24.87|24.97|24.92|24.98|24.93|24.92|24.87|10
1732109610000|2024-11-20 13:33:30|24.99|24.94|24.96|24.91|24.99|24.94|24.96|24.91|10
1732109620000|2024-11-20 13:33:40|24.95|24.9|24.95|24.9|24.95|24.9|24.93|24.88|7
1732109630000|2024-11-20 13:33:50|24.96|24.91|24.97|24.92|24.98|24.93|24.96|24.91|4
1732109640000|2024-11-20 13:34:00|24.96|24.91|24.92|24.87|24.96|24.91|24.92|24.87|8
1732109650000|2024-11-20 13:34:10|24.91|24.86|24.92|24.87|24.93|24.88|24.9|24.85|6
1732109660000|2024-11-20 13:34:20|24.94|24.89|24.96|24.91|24.96|24.91|24.94|24.89|3
1732109670000|2024-11-20 13:34:30|24.97|24.92|24.95|24.9|24.97|24.92|24.95|24.9|3
1732109680000|2024-11-20 13:34:40|24.96|24.91|24.96|24.91|24.96|24.91|24.95|24.9|3
1732109690000|2024-11-20 13:34:50|24.97|24.92|24.96|24.91|24.97|24.92|24.96|24.91|2
1732109700000|2024-11-20 13:35:00|24.95|24.9|24.9|24.85|24.95|24.9|24.9|24.85|5
1732109710000|2024-11-20 13:35:10|24.91|24.86|24.81|24.76|24.91|24.86|24.81|24.76|8
1732109720000|2024-11-20 13:35:20|24.8|24.75|24.76|24.71|24.8|24.75|24.74|24.69|8
1732109730000|2024-11-20 13:35:30|24.75|24.7|24.74|24.69|24.75|24.7|24.71|24.66|5
1732109740000|2024-11-20 13:35:40|24.75|24.7|24.74|24.69|24.76|24.71|24.73|24.68|8
1732109750000|2024-11-20 13:35:50|24.73|24.68|24.7|24.65|24.73|24.68|24.68|24.63|8
1732109760000|2024-11-20 13:36:00|24.69|24.64|24.64|24.59|24.7|24.65|24.63|24.58|8
1732109770000|2024-11-20 13:36:10|24.63|24.58|24.6|24.55|24.63|24.58|24.59|24.54|6
1732109780000|2024-11-20 13:36:20|24.61|24.56|24.59|24.54|24.61|24.56|24.59|24.54|5
1732109790000|2024-11-20 13:36:30|24.6|24.55|24.64|24.59|24.64|24.59|24.6|24.55|5
1732109800000|2024-11-20 13:36:40|24.63|24.58|24.6|24.55|24.63|24.58|24.6|24.55|5
1732109810000|2024-11-20 13:36:50|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732109820000|2024-11-20 13:37:00|24.64|24.59|24.65|24.6|24.68|24.63|24.64|24.59|9
1732109830000|2024-11-20 13:37:10|24.66|24.61|24.69|24.64|24.7|24.65|24.64|24.59|9
1732109840000|2024-11-20 13:37:20|24.7|24.65|24.68|24.63|24.71|24.66|24.68|24.63|11
1732109850000|2024-11-20 13:37:30|24.66|24.61|24.68|24.63|24.68|24.63|24.66|24.61|5
1732109860000|2024-11-20 13:37:40|24.69|24.64|24.68|24.63|24.7|24.65|24.67|24.62|6
1732109870000|2024-11-20 13:37:50|24.65|24.6|24.65|24.6|24.67|24.62|24.63|24.58|11
1732109880000|2024-11-20 13:38:00|24.67|24.62|24.66|24.61|24.69|24.64|24.66|24.61|5
1732109890000|2024-11-20 13:38:10|24.65|24.6|24.62|24.57|24.65|24.6|24.6|24.55|8
1732109900000|2024-11-20 13:38:20|24.63|24.58|24.63|24.58|24.63|24.58|24.62|24.57|3
1732109910000|2024-11-20 13:38:30|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732110240000|2024-11-20 13:44:00|24.56|24.51|24.46|24.41|24.56|24.51|24.46|24.41|6
1732110250000|2024-11-20 13:44:10|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|2
1732110260000|2024-11-20 13:44:20|24.49|24.44|24.53|24.48|24.53|24.48|24.49|24.44|6
1732110270000|2024-11-20 13:44:30|24.54|24.49|24.53|24.48|24.54|24.49|24.52|24.47|4
1732110280000|2024-11-20 13:44:40|24.54|24.49|24.54|24.49|24.55|24.5|24.54|24.49|3
1732110290000|2024-11-20 13:44:50|24.53|24.48|24.52|24.47|24.54|24.49|24.52|24.47|4
1732110300000|2024-11-20 13:45:00|24.53|24.48|24.52|24.47|24.53|24.48|24.52|24.47|6
1732110310000|2024-11-20 13:45:10|24.51|24.46|24.52|24.47|24.52|24.47|24.51|24.46|2
1732110320000|2024-11-20 13:45:20|24.53|24.48|24.55|24.5|24.56|24.51|24.53|24.48|9
1732110330000|2024-11-20 13:45:30|24.54|24.49|24.52|24.47|24.55|24.5|24.52|24.47|7
1732110340000|2024-11-20 13:45:40|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732110350000|2024-11-20 13:45:50|24.52|24.47|24.53|24.48|24.56|24.51|24.52|24.47|6
1732110360000|2024-11-20 13:46:00|24.52|24.47|24.53|24.48|24.55|24.5|24.52|24.47|4
1732110370000|2024-11-20 13:46:10|24.52|24.47|24.51|24.46|24.52|24.47|24.5|24.45|3
1732110380000|2024-11-20 13:46:20|24.52|24.47|24.54|24.49|24.56|24.51|24.52|24.47|12
1732110390000|2024-11-20 13:46:30|24.55|24.5|24.5|24.45|24.55|24.5|24.5|24.45|6
1732110400000|2024-11-20 13:46:40|24.49|24.44|24.44|24.39|24.49|24.44|24.43|24.38|9
1732110410000|2024-11-20 13:46:50|24.45|24.4|24.44|24.39|24.46|24.41|24.44|24.39|7
1732110420000|2024-11-20 13:47:00|24.43|24.38|24.43|24.38|24.43|24.38|24.41|24.36|7
1732110430000|2024-11-20 13:47:10|24.42|24.37|24.43|24.38|24.43|24.38|24.4|24.35|9
1732110440000|2024-11-20 13:47:20|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|4
1732110450000|2024-11-20 13:47:30|24.44|24.39|24.46|24.41|24.46|24.41|24.43|24.38|5
1732110460000|2024-11-20 13:47:40|24.47|24.42|24.47|24.42|24.48|24.43|24.47|24.42|3
1732110470000|2024-11-20 13:47:50|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|4
1732111020000|2024-11-20 13:57:00|24.63|24.58|24.6|24.55|24.63|24.58|24.6|24.55|6
1732111030000|2024-11-20 13:57:10|24.59|24.54|24.6|24.55|24.6|24.55|24.59|24.54|2
1732111040000|2024-11-20 13:57:20|24.59|24.54|24.74|24.69|24.74|24.69|24.59|24.54|4
1732111050000|2024-11-20 13:57:30|24.75|24.7|24.84|24.79|24.84|24.79|24.75|24.7|23
1732111060000|2024-11-20 13:57:40|24.85|24.8|24.86|24.81|24.87|24.82|24.85|24.8|4
1732111070000|2024-11-20 13:57:50|24.85|24.8|24.88|24.83|24.88|24.83|24.85|24.8|8
1732111080000|2024-11-20 13:58:00|24.89|24.84|24.95|24.9|24.96|24.91|24.89|24.84|8
1732111090000|2024-11-20 13:58:10|24.97|24.92|24.99|24.94|24.99|24.94|24.97|24.92|7
1732111100000|2024-11-20 13:58:20|25|24.95|25.03|24.98|25.03|24.98|24.99|24.94|9
1732111110000|2024-11-20 13:58:30|25.02|24.97|24.97|24.92|25.03|24.98|24.97|24.92|10
1732111120000|2024-11-20 13:58:40|24.96|24.91|25|24.95|25|24.95|24.95|24.9|6
1732111130000|2024-11-20 13:58:50|24.99|24.94|24.97|24.92|24.99|24.94|24.95|24.9|7
1732111140000|2024-11-20 13:59:00|25|24.95|25.1|25.05|25.1|25.05|24.99|24.94|15
1732111150000|2024-11-20 13:59:10|25.11|25.06|25.11|25.06|25.12|25.07|25.09|25.04|7
1732111160000|2024-11-20 13:59:20|25.1|25.05|25.03|24.98|25.1|25.05|25.03|24.98|9
1732111170000|2024-11-20 13:59:30|25.04|24.99|25.05|25|25.05|25|25.02|24.97|6
1732111180000|2024-11-20 13:59:40|25.06|25.01|25|24.95|25.06|25.01|25|24.95|9
1732111190000|2024-11-20 13:59:50|24.98|24.93|24.99|24.94|24.99|24.94|24.97|24.92|10
1732111200000|2024-11-20 14:00:00|25|24.95|25.04|24.99|25.04|24.99|25|24.95|7
1732111210000|2024-11-20 14:00:10|25.05|25|25|24.95|25.07|25.02|24.99|24.94|11
1732111220000|2024-11-20 14:00:20|25.01|24.96|25.01|24.96|25.05|25|25.01|24.96|8
1732111230000|2024-11-20 14:00:30|25.02|24.97|25.05|25|25.05|25|25.02|24.97|4
1732111240000|2024-11-20 14:00:40|25.04|24.99|25.04|24.99|25.05|25|25.03|24.98|7
1732111250000|2024-11-20 14:00:50|25.05|25|25.03|24.98|25.06|25.01|25.03|24.98|8
1732111260000|2024-11-20 14:01:00|25.02|24.97|25.03|24.98|25.04|24.99|25.01|24.96|7
1732111270000|2024-11-20 14:01:10|25.02|24.97|25.05|25|25.05|25|25.02|24.97|5
1732111280000|2024-11-20 14:01:20|25.04|24.99|25.03|24.98|25.04|24.99|25.03|24.98|4
1732111290000|2024-11-20 14:01:30|25.04|24.99|25.09|25.04|25.09|25.04|25.04|24.99|4
1732111300000|2024-11-20 14:01:40|25.1|25.05|25.11|25.06|25.13|25.08|25.1|25.05|7
1732111310000|2024-11-20 14:01:50|25.12|25.07|25.09|25.04|25.12|25.07|25.09|25.04|6
1732111320000|2024-11-20 14:02:00|25.12|25.07|25.18|25.13|25.19|25.14|25.12|25.07|7
1732111330000|2024-11-20 14:02:10|25.17|25.12|25.17|25.12|25.17|25.12|25.13|25.08|13
1732111340000|2024-11-20 14:02:20|25.18|25.13|25.28|25.23|25.28|25.23|25.18|25.13|8
1732111350000|2024-11-20 14:02:30|25.3|25.25|25.31|25.26|25.33|25.28|25.29|25.24|12
1732111360000|2024-11-20 14:02:40|25.35|25.3|25.33|25.28|25.38|25.33|25.33|25.28|22
1732111370000|2024-11-20 14:02:50|25.34|25.29|25.36|25.31|25.37|25.32|25.34|25.29|12
1732111380000|2024-11-20 14:03:00|25.39|25.34|25.37|25.32|25.42|25.37|25.37|25.32|11
1732111390000|2024-11-20 14:03:10|25.36|25.31|25.37|25.32|25.39|25.34|25.34|25.29|12
1732111400000|2024-11-20 14:03:20|25.36|25.31|25.22|25.17|25.36|25.31|25.22|25.17|12
1732111410000|2024-11-20 14:03:30|25.25|25.2|25.28|25.23|25.28|25.23|25.25|25.2|14
1732111420000|2024-11-20 14:03:40|25.27|25.22|25.3|25.25|25.3|25.25|25.27|25.22|6
1732111430000|2024-11-20 14:03:50|25.31|25.26|25.34|25.29|25.34|25.29|25.31|25.26|4
1732111440000|2024-11-20 14:04:00|25.33|25.28|25.25|25.2|25.36|25.31|25.24|25.19|10
1732111450000|2024-11-20 14:04:10|25.24|25.19|25.28|25.23|25.28|25.23|25.24|25.19|8
1732111460000|2024-11-20 14:04:20|25.29|25.24|25.31|25.26|25.32|25.27|25.29|25.24|9
1732111470000|2024-11-20 14:04:30|25.29|25.24|25.26|25.21|25.29|25.24|25.25|25.2|8
1732111480000|2024-11-20 14:04:40|25.25|25.2|25.25|25.2|25.25|25.2|25.24|25.19|3
1732111490000|2024-11-20 14:04:50|25.26|25.21|25.26|25.21|25.26|25.21|25.24|25.19|7
1732111500000|2024-11-20 14:05:00|25.27|25.22|25.35|25.3|25.35|25.3|25.27|25.22|11
1732111510000|2024-11-20 14:05:10|25.36|25.31|25.4|25.35|25.4|25.35|25.36|25.31|5
1732111520000|2024-11-20 14:05:20|25.39|25.34|25.35|25.3|25.4|25.35|25.35|25.3|6
1732111530000|2024-11-20 14:05:30|25.34|25.29|25.4|25.35|25.41|25.36|25.34|25.29|10
1732111540000|2024-11-20 14:05:40|25.41|25.36|25.41|25.36|25.42|25.37|25.41|25.36|3
1732111550000|2024-11-20 14:05:50|25.4|25.35|25.36|25.31|25.4|25.35|25.34|25.29|10
1732111560000|2024-11-20 14:06:00|25.38|25.33|25.44|25.39|25.44|25.39|25.38|25.33|9
1732111570000|2024-11-20 14:06:10|25.45|25.4|25.46|25.41|25.46|25.41|25.43|25.38|12
1732111580000|2024-11-20 14:06:20|25.45|25.4|25.4|25.35|25.46|25.41|25.4|25.35|7
1732111590000|2024-11-20 14:06:30|25.41|25.36|25.44|25.39|25.46|25.41|25.41|25.36|9
1732111600000|2024-11-20 14:06:40|25.45|25.4|25.44|25.39|25.46|25.41|25.43|25.38|11
1732111610000|2024-11-20 14:06:50|25.43|25.38|25.4|25.35|25.43|25.38|25.39|25.34|9
1732111620000|2024-11-20 14:07:00|25.42|25.37|25.46|25.41|25.46|25.41|25.42|25.37|12
1732111630000|2024-11-20 14:07:10|25.47|25.42|25.46|25.41|25.48|25.43|25.46|25.41|8
1732111640000|2024-11-20 14:07:20|25.45|25.4|25.46|25.41|25.46|25.41|25.43|25.38|7
1732111650000|2024-11-20 14:07:30|25.47|25.42|25.43|25.38|25.47|25.42|25.43|25.38|9
1732111660000|2024-11-20 14:07:40|25.42|25.37|25.41|25.36|25.42|25.37|25.41|25.36|6
1732111670000|2024-11-20 14:07:50|25.42|25.37|25.38|25.33|25.42|25.37|25.38|25.33|8
1732111680000|2024-11-20 14:08:00|25.42|25.37|25.41|25.36|25.45|25.4|25.41|25.36|10
1732111690000|2024-11-20 14:08:10|25.42|25.37|25.46|25.41|25.47|25.42|25.41|25.36|13
1732111700000|2024-11-20 14:08:20|25.47|25.42|25.5|25.45|25.5|25.45|25.47|25.42|4
1732111710000|2024-11-20 14:08:30|25.48|25.43|25.52|25.47|25.53|25.48|25.48|25.43|8
1732111720000|2024-11-20 14:08:40|25.53|25.48|25.55|25.5|25.55|25.5|25.52|25.47|5
1732111730000|2024-11-20 14:08:50|25.54|25.49|25.55|25.5|25.55|25.5|25.54|25.49|2
1732111740000|2024-11-20 14:09:00|25.56|25.51|25.49|25.44|25.56|25.51|25.49|25.44|8
1732111750000|2024-11-20 14:09:10|25.51|25.46|25.53|25.48|25.53|25.48|25.51|25.46|3
1732111760000|2024-11-20 14:09:20|25.54|25.49|25.47|25.42|25.54|25.49|25.47|25.42|10
1732111770000|2024-11-20 14:09:30|25.48|25.43|25.46|25.41|25.48|25.43|25.45|25.4|9
1732111780000|2024-11-20 14:09:40|25.48|25.43|25.53|25.48|25.53|25.48|25.48|25.43|9
1732111790000|2024-11-20 14:09:50|25.55|25.5|25.59|25.54|25.59|25.54|25.54|25.49|6
1732111800000|2024-11-20 14:10:00|25.6|25.55|25.78|25.73|25.78|25.73|25.6|25.55|17
1732111810000|2024-11-20 14:10:10|25.79|25.74|25.83|25.78|25.85|25.8|25.77|25.72|18
1732111820000|2024-11-20 14:10:20|25.82|25.77|25.85|25.8|25.87|25.82|25.82|25.77|16
1732111830000|2024-11-20 14:10:30|25.84|25.79|25.9|25.85|25.91|25.86|25.79|25.74|20
1732111840000|2024-11-20 14:10:40|25.89|25.84|25.81|25.76|25.9|25.85|25.81|25.76|19
1732111850000|2024-11-20 14:10:50|25.82|25.77|25.79|25.74|25.82|25.77|25.78|25.73|6
1732111860000|2024-11-20 14:11:00|25.82|25.77|25.83|25.78|25.84|25.79|25.8|25.75|9
1732111870000|2024-11-20 14:11:10|25.84|25.79|25.9|25.85|25.9|25.85|25.84|25.79|5
1732111880000|2024-11-20 14:11:20|25.91|25.86|25.93|25.88|25.97|25.92|25.89|25.84|15
1732111890000|2024-11-20 14:11:30|25.94|25.89|25.94|25.89|25.96|25.91|25.92|25.87|13
1732111900000|2024-11-20 14:11:40|25.96|25.91|25.96|25.91|25.97|25.92|25.95|25.9|7
1732111910000|2024-11-20 14:11:50|25.95|25.9|25.84|25.79|25.95|25.9|25.84|25.79|12
1732111920000|2024-11-20 14:12:00|25.85|25.8|25.89|25.84|25.89|25.84|25.85|25.8|5
1732111930000|2024-11-20 14:12:10|25.92|25.87|25.95|25.9|25.97|25.92|25.91|25.86|14
1732111940000|2024-11-20 14:12:20|25.96|25.91|25.95|25.9|25.97|25.92|25.95|25.9|4
1732111950000|2024-11-20 14:12:30|25.94|25.89|25.92|25.87|25.95|25.9|25.92|25.87|11
1732111960000|2024-11-20 14:12:40|25.93|25.88|25.89|25.84|25.93|25.88|25.89|25.84|13
1732111970000|2024-11-20 14:12:50|25.88|25.83|25.85|25.8|25.9|25.85|25.84|25.79|13
1732111980000|2024-11-20 14:13:00|25.86|25.81|25.81|25.76|25.86|25.81|25.81|25.76|11
1732111990000|2024-11-20 14:13:10|25.82|25.77|25.82|25.77|25.83|25.78|25.79|25.74|10
1732112000000|2024-11-20 14:13:20|25.81|25.76|25.8|25.75|25.83|25.78|25.79|25.74|16
1732112010000|2024-11-20 14:13:30|25.79|25.74|25.78|25.73|25.8|25.75|25.77|25.72|8
1732112020000|2024-11-20 14:13:40|25.77|25.72|25.78|25.73|25.78|25.73|25.76|25.71|4
1732112030000|2024-11-20 14:13:50|25.79|25.74|25.74|25.69|25.79|25.74|25.74|25.69|6
1732112040000|2024-11-20 14:14:00|25.75|25.7|25.81|25.76|25.82|25.77|25.75|25.7|13
1732112050000|2024-11-20 14:14:10|25.82|25.77|25.9|25.85|25.9|25.85|25.82|25.77|13
1732112060000|2024-11-20 14:14:20|25.91|25.86|25.89|25.84|25.92|25.87|25.89|25.84|7
1732112070000|2024-11-20 14:14:30|25.88|25.83|25.91|25.86|25.91|25.86|25.88|25.83|8
1732112080000|2024-11-20 14:14:40|25.92|25.87|25.95|25.9|25.96|25.91|25.92|25.87|5
1732112090000|2024-11-20 14:14:50|25.97|25.92|26.1|26.05|26.1|26.05|25.97|25.92|7
1732112100000|2024-11-20 14:15:00|26.09|26.04|26.19|26.14|26.2|26.15|26.09|26.04|19
1732112110000|2024-11-20 14:15:10|26.2|26.15|26.32|26.27|26.33|26.28|26.2|26.15|15
1732112120000|2024-11-20 14:15:20|26.31|26.26|26.26|26.21|26.31|26.26|26.26|26.21|17
1732112130000|2024-11-20 14:15:30|26.25|26.2|26.24|26.19|26.29|26.24|26.22|26.17|15
1732112140000|2024-11-20 14:15:40|26.25|26.2|26.28|26.23|26.29|26.24|26.23|26.18|9
1732112150000|2024-11-20 14:15:50|26.27|26.22|26.22|26.17|26.27|26.22|26.22|26.17|9
1732112160000|2024-11-20 14:16:00|26.21|26.16|26.24|26.19|26.25|26.2|26.21|26.16|18
1732112170000|2024-11-20 14:16:10|26.23|26.18|26.29|26.24|26.31|26.26|26.22|26.17|15
1732112180000|2024-11-20 14:16:20|26.26|26.21|26.15|26.1|26.26|26.21|26.15|26.1|11
1732112190000|2024-11-20 14:16:30|26.16|26.11|26.16|26.11|26.16|26.11|26.14|26.09|7
1732112200000|2024-11-20 14:16:40|26.17|26.12|26.17|26.12|26.2|26.15|26.16|26.11|14
1732112210000|2024-11-20 14:16:50|26.16|26.11|26.21|26.16|26.21|26.16|26.16|26.11|6
1732112220000|2024-11-20 14:17:00|26.22|26.17|26.46|26.41|26.47|26.42|26.22|26.17|15
1732112230000|2024-11-20 14:17:10|26.47|26.42|26.45|26.4|26.51|26.46|26.44|26.39|17
1732112240000|2024-11-20 14:17:20|26.44|26.39|26.44|26.39|26.45|26.4|26.42|26.37|8
1732112250000|2024-11-20 14:17:30|26.46|26.41|26.42|26.37|26.48|26.43|26.42|26.37|5
1732112260000|2024-11-20 14:17:40|26.43|26.38|26.42|26.37|26.43|26.38|26.4|26.35|8
1732112270000|2024-11-20 14:17:50|26.41|26.36|26.41|26.36|26.43|26.38|26.4|26.35|11
1732112280000|2024-11-20 14:18:00|26.42|26.37|26.34|26.29|26.42|26.37|26.29|26.24|17
1732112290000|2024-11-20 14:18:10|26.35|26.3|26.47|26.42|26.47|26.42|26.33|26.28|10
1732112300000|2024-11-20 14:18:20|26.48|26.43|26.57|26.52|26.61|26.56|26.47|26.42|15
1732112310000|2024-11-20 14:18:30|26.58|26.53|26.54|26.49|26.6|26.55|26.54|26.49|12
1732112320000|2024-11-20 14:18:40|26.55|26.5|26.55|26.5|26.61|26.56|26.54|26.49|17
1732112330000|2024-11-20 14:18:50|26.56|26.51|26.58|26.53|26.59|26.54|26.55|26.5|16
1732112340000|2024-11-20 14:19:00|26.59|26.54|26.6|26.55|26.64|26.59|26.59|26.54|11
1732112350000|2024-11-20 14:19:10|26.61|26.56|26.48|26.43|26.61|26.56|26.46|26.41|20
1732112360000|2024-11-20 14:19:20|26.47|26.42|26.58|26.53|26.58|26.53|26.45|26.4|5
1732112370000|2024-11-20 14:19:30|26.6|26.55|26.52|26.47|26.61|26.56|26.51|26.46|17
1732112380000|2024-11-20 14:19:40|26.53|26.48|26.64|26.59|26.65|26.6|26.53|26.48|10
1732112390000|2024-11-20 14:19:50|26.62|26.57|26.58|26.53|26.64|26.59|26.58|26.53|11
1732112400000|2024-11-20 14:20:00|26.57|26.52|26.62|26.57|26.65|26.6|26.56|26.51|12
1732112410000|2024-11-20 14:20:10|26.61|26.56|26.65|26.6|26.73|26.68|26.61|26.56|16
1732112420000|2024-11-20 14:20:20|26.64|26.59|26.6|26.55|26.65|26.6|26.6|26.55|8
1732112430000|2024-11-20 14:20:30|26.57|26.52|26.59|26.54|26.6|26.55|26.57|26.52|6
1732112440000|2024-11-20 14:20:40|26.58|26.53|26.62|26.57|26.62|26.57|26.58|26.53|8
1732112450000|2024-11-20 14:20:50|26.63|26.58|26.64|26.59|26.64|26.59|26.61|26.56|6
1732112460000|2024-11-20 14:21:00|26.66|26.61|26.78|26.73|26.79|26.74|26.66|26.61|11
1732112470000|2024-11-20 14:21:10|26.81|26.76|26.85|26.8|26.92|26.87|26.81|26.76|16
1732112480000|2024-11-20 14:21:20|26.86|26.81|26.84|26.79|26.87|26.82|26.78|26.73|17
1732112490000|2024-11-20 14:21:30|26.85|26.8|26.82|26.77|26.88|26.83|26.82|26.77|16
1732112500000|2024-11-20 14:21:40|26.81|26.76|26.85|26.8|26.86|26.81|26.8|26.75|12
1732112510000|2024-11-20 14:21:50|26.88|26.83|26.89|26.84|26.91|26.86|26.87|26.82|7
1732112520000|2024-11-20 14:22:00|26.92|26.87|26.9|26.85|26.95|26.9|26.89|26.84|11
1732112530000|2024-11-20 14:22:10|26.89|26.84|26.95|26.9|27|26.95|26.89|26.84|16
1732112540000|2024-11-20 14:22:20|26.94|26.89|26.83|26.78|26.94|26.89|26.81|26.76|16
1732112550000|2024-11-20 14:22:30|26.84|26.79|26.89|26.84|26.91|26.86|26.84|26.79|10
1732112560000|2024-11-20 14:22:40|26.88|26.83|26.82|26.77|26.88|26.83|26.82|26.77|8
1732112570000|2024-11-20 14:22:50|26.81|26.76|26.75|26.7|26.81|26.76|26.75|26.7|8
1732112580000|2024-11-20 14:23:00|26.74|26.69|26.72|26.67|26.75|26.7|26.72|26.67|9
1732112590000|2024-11-20 14:23:10|26.71|26.66|26.79|26.74|26.8|26.75|26.71|26.66|10
1732112600000|2024-11-20 14:23:20|26.8|26.75|26.67|26.62|26.8|26.75|26.67|26.62|11
1732112610000|2024-11-20 14:23:30|26.65|26.6|26.55|26.5|26.66|26.61|26.51|26.46|17
1732112620000|2024-11-20 14:23:40|26.56|26.51|26.55|26.5|26.56|26.51|26.52|26.47|19
1732112630000|2024-11-20 14:23:50|26.54|26.49|26.57|26.52|26.6|26.55|26.54|26.49|11
1732112640000|2024-11-20 14:24:00|26.56|26.51|26.54|26.49|26.56|26.51|26.52|26.47|9
1732112650000|2024-11-20 14:24:10|26.55|26.5|26.6|26.55|26.6|26.55|26.55|26.5|7
1732112660000|2024-11-20 14:24:20|26.62|26.57|26.53|26.48|26.64|26.59|26.53|26.48|14
1732112670000|2024-11-20 14:24:30|26.52|26.47|26.43|26.38|26.52|26.47|26.43|26.38|11
1732112680000|2024-11-20 14:24:40|26.42|26.37|26.45|26.4|26.48|26.43|26.37|26.32|12
1732112690000|2024-11-20 14:24:50|26.46|26.41|26.5|26.45|26.51|26.46|26.46|26.41|9
1732112700000|2024-11-20 14:25:00|26.49|26.44|26.53|26.48|26.53|26.48|26.48|26.43|9
1732112710000|2024-11-20 14:25:10|26.54|26.49|26.48|26.43|26.54|26.49|26.48|26.43|9
1732112720000|2024-11-20 14:25:20|26.47|26.42|26.45|26.4|26.48|26.43|26.44|26.39|13
1732112730000|2024-11-20 14:25:30|26.46|26.41|26.52|26.47|26.53|26.48|26.46|26.41|7
1732112740000|2024-11-20 14:25:40|26.54|26.49|26.54|26.49|26.54|26.49|26.51|26.46|8
1732112750000|2024-11-20 14:25:50|26.59|26.54|26.67|26.62|26.67|26.62|26.59|26.54|18
1732112760000|2024-11-20 14:26:00|26.66|26.61|26.64|26.59|26.66|26.61|26.63|26.58|13
1732112770000|2024-11-20 14:26:10|26.65|26.6|26.76|26.71|26.78|26.73|26.65|26.6|14
1732112780000|2024-11-20 14:26:20|26.75|26.7|26.76|26.71|26.78|26.73|26.75|26.7|8
1732112790000|2024-11-20 14:26:30|26.77|26.72|26.81|26.76|26.83|26.78|26.75|26.7|13
1732112800000|2024-11-20 14:26:40|26.82|26.77|26.79|26.74|26.85|26.8|26.78|26.73|15
1732112810000|2024-11-20 14:26:50|26.8|26.75|26.8|26.75|26.84|26.79|26.8|26.75|16
1732112820000|2024-11-20 14:27:00|26.73|26.68|26.66|26.61|26.75|26.7|26.65|26.6|13
1732112830000|2024-11-20 14:27:10|26.65|26.6|26.65|26.6|26.65|26.6|26.62|26.57|8
1732112840000|2024-11-20 14:27:20|26.66|26.61|26.74|26.69|26.74|26.69|26.66|26.61|7
1732112850000|2024-11-20 14:27:30|26.73|26.68|26.72|26.67|26.73|26.68|26.7|26.65|11
1732112860000|2024-11-20 14:27:40|26.73|26.68|26.65|26.6|26.73|26.68|26.65|26.6|12
1732112870000|2024-11-20 14:27:50|26.64|26.59|26.69|26.64|26.71|26.66|26.64|26.59|8
1732112880000|2024-11-20 14:28:00|26.7|26.65|26.72|26.67|26.74|26.69|26.7|26.65|13
1732112890000|2024-11-20 14:28:10|26.73|26.68|26.79|26.74|26.8|26.75|26.73|26.68|10
1732112900000|2024-11-20 14:28:20|26.77|26.72|26.75|26.7|26.78|26.73|26.74|26.69|7
1732112910000|2024-11-20 14:28:30|26.74|26.69|26.71|26.66|26.74|26.69|26.7|26.65|8
1732112920000|2024-11-20 14:28:40|26.72|26.67|26.62|26.57|26.73|26.68|26.62|26.57|10
1732112930000|2024-11-20 14:28:50|26.63|26.58|26.66|26.61|26.66|26.61|26.63|26.58|4
1732112940000|2024-11-20 14:29:00|26.67|26.62|26.68|26.63|26.69|26.64|26.66|26.61|7
1732112950000|2024-11-20 14:29:10|26.67|26.62|26.69|26.64|26.69|26.64|26.64|26.59|7
1732112960000|2024-11-20 14:29:20|26.68|26.63|26.65|26.6|26.68|26.63|26.65|26.6|4
1732112970000|2024-11-20 14:29:30|26.64|26.59|26.49|26.44|26.64|26.59|26.49|26.44|17
1732112980000|2024-11-20 14:29:40|26.5|26.45|26.57|26.52|26.57|26.52|26.5|26.45|13
1732112990000|2024-11-20 14:29:50|26.54|26.49|26.54|26.49|26.55|26.5|26.51|26.46|14
1732113000000|2024-11-20 14:30:00|26.55|26.5|26.46|26.41|26.57|26.52|26.46|26.41|13
1732113010000|2024-11-20 14:30:10|26.47|26.42|26.45|26.4|26.51|26.46|26.45|26.4|14
1732113020000|2024-11-20 14:30:20|26.44|26.39|26.44|26.39|26.44|26.39|26.41|26.36|14
1732113030000|2024-11-20 14:30:30|26.43|26.38|26.52|26.47|26.53|26.48|26.43|26.38|11
1732113040000|2024-11-20 14:30:40|26.53|26.48|26.48|26.43|26.53|26.48|26.47|26.42|12
1732113050000|2024-11-20 14:30:50|26.47|26.42|26.48|26.43|26.49|26.44|26.46|26.41|9
1732113060000|2024-11-20 14:31:00|26.47|26.42|26.43|26.38|26.47|26.42|26.42|26.37|12
1732113070000|2024-11-20 14:31:10|26.42|26.37|26.34|26.29|26.42|26.37|26.3|26.25|16
1732113080000|2024-11-20 14:31:20|26.33|26.28|26.24|26.19|26.33|26.28|26.23|26.18|22
1732113090000|2024-11-20 14:31:30|26.25|26.2|26.32|26.27|26.32|26.27|26.24|26.19|14
1732113100000|2024-11-20 14:31:40|26.35|26.3|26.32|26.27|26.35|26.3|26.25|26.2|16
1732113110000|2024-11-20 14:31:50|26.31|26.26|26.31|26.26|26.33|26.28|26.3|26.25|13
1732113120000|2024-11-20 14:32:00|26.3|26.25|26.29|26.24|26.31|26.26|26.29|26.24|10
1732113130000|2024-11-20 14:32:10|26.3|26.25|26.2|26.15|26.3|26.25|26.19|26.14|16
1732113140000|2024-11-20 14:32:20|26.19|26.14|26.19|26.14|26.21|26.16|26.18|26.13|9
1732113150000|2024-11-20 14:32:30|26.2|26.15|26.19|26.14|26.21|26.16|26.18|26.13|12
1732113160000|2024-11-20 14:32:40|26.2|26.15|26.26|26.21|26.26|26.21|26.2|26.15|13
1732113170000|2024-11-20 14:32:50|26.25|26.2|26.28|26.23|26.28|26.23|26.21|26.16|11
1732113180000|2024-11-20 14:33:00|26.27|26.22|26.29|26.24|26.29|26.24|26.21|26.16|16
1732113190000|2024-11-20 14:33:10|26.28|26.23|26.34|26.29|26.35|26.3|26.28|26.23|13
1732113200000|2024-11-20 14:33:20|26.33|26.28|26.31|26.26|26.33|26.28|26.28|26.23|13
1732113210000|2024-11-20 14:33:30|26.3|26.25|26.3|26.25|26.34|26.29|26.29|26.24|11
1732113220000|2024-11-20 14:33:40|26.31|26.26|26.25|26.2|26.31|26.26|26.25|26.2|12
1732113230000|2024-11-20 14:33:50|26.26|26.21|26.33|26.28|26.35|26.3|26.26|26.21|11
1732113240000|2024-11-20 14:34:00|26.32|26.27|26.21|26.16|26.32|26.27|26.2|26.15|13
1732113250000|2024-11-20 14:34:10|26.2|26.15|26.26|26.21|26.28|26.23|26.2|26.15|10
1732113260000|2024-11-20 14:34:20|26.27|26.22|26.41|26.36|26.41|26.36|26.27|26.22|13
1732113270000|2024-11-20 14:34:30|26.4|26.35|26.39|26.34|26.4|26.35|26.38|26.33|10
1732113280000|2024-11-20 14:34:40|26.38|26.33|26.39|26.34|26.41|26.36|26.37|26.32|14
1732113290000|2024-11-20 14:34:50|26.38|26.33|26.25|26.2|26.38|26.33|26.25|26.2|13
1732113300000|2024-11-20 14:35:00|26.24|26.19|26.19|26.14|26.24|26.19|26.19|26.14|14
1732113310000|2024-11-20 14:35:10|26.18|26.13|26.17|26.12|26.18|26.13|26.12|26.07|11
1732113320000|2024-11-20 14:35:20|26.16|26.11|26.1|26.05|26.19|26.14|26.1|26.05|11
1732113330000|2024-11-20 14:35:30|26.09|26.04|26.05|26|26.12|26.07|26.03|25.98|16
1732113340000|2024-11-20 14:35:40|26.06|26.01|26.11|26.06|26.11|26.06|26.06|26.01|8
1732113350000|2024-11-20 14:35:50|26.12|26.07|26.11|26.06|26.14|26.09|26.11|26.06|14
1732113360000|2024-11-20 14:36:00|26.1|26.05|26.09|26.04|26.11|26.06|26.08|26.03|12
1732113370000|2024-11-20 14:36:10|26.08|26.03|26.09|26.04|26.1|26.05|26.08|26.03|12
1732113380000|2024-11-20 14:36:20|26.1|26.05|26.08|26.03|26.11|26.06|26.08|26.03|7
1732113390000|2024-11-20 14:36:30|26.09|26.04|26.08|26.03|26.1|26.05|26.07|26.02|8
1732113400000|2024-11-20 14:36:40|26.07|26.02|26.07|26.02|26.1|26.05|26.06|26.01|11
1732113410000|2024-11-20 14:36:50|26.06|26.01|26.05|26|26.06|26.01|26.03|25.98|10
1732113420000|2024-11-20 14:37:00|26.06|26.01|26.08|26.03|26.09|26.04|26.06|26.01|6
1732113430000|2024-11-20 14:37:10|26.09|26.04|26.07|26.02|26.09|26.04|26.07|26.02|5
1732113440000|2024-11-20 14:37:20|26.05|26|26.09|26.04|26.09|26.04|26.05|26|7
1732113450000|2024-11-20 14:37:30|26.08|26.03|26.09|26.04|26.09|26.04|26.07|26.02|6
1732113460000|2024-11-20 14:37:40|26.08|26.03|26.06|26.01|26.08|26.03|26.05|26|7
1732113470000|2024-11-20 14:37:50|26.07|26.02|26.07|26.02|26.07|26.02|26.06|26.01|9
1732113480000|2024-11-20 14:38:00|26.06|26.01|25.98|25.93|26.07|26.02|25.98|25.93|10
1732113490000|2024-11-20 14:38:10|25.99|25.94|26.04|25.99|26.04|25.99|25.98|25.93|11
1732113500000|2024-11-20 14:38:20|26.05|26|26|25.95|26.05|26|26|25.95|9
1732113510000|2024-11-20 14:38:30|26.01|25.96|26|25.95|26.02|25.97|26|25.95|4
1732113520000|2024-11-20 14:38:40|26.01|25.96|26|25.95|26.02|25.97|26|25.95|4
1732113530000|2024-11-20 14:38:50|26.02|25.97|26|25.95|26.02|25.97|26|25.95|3
1732113540000|2024-11-20 14:39:00|25.99|25.94|25.88|25.83|25.99|25.94|25.88|25.83|12
1732113550000|2024-11-20 14:39:10|25.9|25.85|25.88|25.83|25.9|25.85|25.85|25.8|9
1732113560000|2024-11-20 14:39:20|25.87|25.82|25.86|25.81|25.87|25.82|25.86|25.81|4
1732113570000|2024-11-20 14:39:30|25.85|25.8|25.85|25.8|25.85|25.8|25.8|25.75|9
1732113580000|2024-11-20 14:39:40|25.86|25.81|25.86|25.81|25.88|25.83|25.84|25.79|13
1732113590000|2024-11-20 14:39:50|25.85|25.8|25.85|25.8|25.87|25.82|25.85|25.8|6
1732113600000|2024-11-20 14:40:00|25.83|25.78|25.87|25.82|25.87|25.82|25.83|25.78|7
1732113610000|2024-11-20 14:40:10|25.88|25.83|25.94|25.89|25.95|25.9|25.88|25.83|10
1732113620000|2024-11-20 14:40:20|25.95|25.9|25.89|25.84|25.95|25.9|25.88|25.83|12
1732113630000|2024-11-20 14:40:30|25.9|25.85|25.9|25.85|25.92|25.87|25.9|25.85|13
1732113640000|2024-11-20 14:40:40|25.89|25.84|25.89|25.84|25.9|25.85|25.88|25.83|5
1732113650000|2024-11-20 14:40:50|25.88|25.83|25.81|25.76|25.89|25.84|25.79|25.74|11
1732113660000|2024-11-20 14:41:00|25.82|25.77|25.77|25.72|25.82|25.77|25.76|25.71|9
1732113670000|2024-11-20 14:41:10|25.78|25.73|25.77|25.72|25.78|25.73|25.77|25.72|6
1732113680000|2024-11-20 14:41:20|25.76|25.71|25.78|25.73|25.79|25.74|25.76|25.71|9
1732113690000|2024-11-20 14:41:30|25.79|25.74|25.85|25.8|25.87|25.82|25.78|25.73|14
1732113700000|2024-11-20 14:41:40|25.84|25.79|25.85|25.8|25.86|25.81|25.84|25.79|8
1732113710000|2024-11-20 14:41:50|25.84|25.79|25.87|25.82|25.87|25.82|25.84|25.79|9
1732113720000|2024-11-20 14:42:00|25.86|25.81|25.91|25.86|25.92|25.87|25.86|25.81|12
1732113730000|2024-11-20 14:42:10|25.9|25.85|25.91|25.86|25.91|25.86|25.88|25.83|14
1732113740000|2024-11-20 14:42:20|25.92|25.87|25.92|25.87|25.93|25.88|25.92|25.87|5
1732113750000|2024-11-20 14:42:30|25.93|25.88|25.96|25.91|25.99|25.94|25.93|25.88|16
1732113760000|2024-11-20 14:42:40|25.97|25.92|25.93|25.88|25.97|25.92|25.92|25.87|9
1732113770000|2024-11-20 14:42:50|25.94|25.89|25.96|25.91|25.96|25.91|25.94|25.89|3
1732113780000|2024-11-20 14:43:00|25.95|25.9|25.95|25.9|25.98|25.93|25.94|25.89|9
1732113790000|2024-11-20 14:43:10|25.94|25.89|25.95|25.9|25.97|25.92|25.94|25.89|9
1732113800000|2024-11-20 14:43:20|25.96|25.91|25.96|25.91|25.96|25.91|25.94|25.89|5
1732113810000|2024-11-20 14:43:30|25.97|25.92|25.99|25.94|25.99|25.94|25.96|25.91|5
1732113820000|2024-11-20 14:43:40|25.98|25.93|25.97|25.92|26|25.95|25.95|25.9|11
1732113830000|2024-11-20 14:43:50|25.98|25.93|26|25.95|26|25.95|25.97|25.92|9
1732113840000|2024-11-20 14:44:00|25.99|25.94|25.98|25.93|26|25.95|25.98|25.93|4
1732113850000|2024-11-20 14:44:10|25.99|25.94|25.98|25.93|25.99|25.94|25.98|25.93|10
1732113860000|2024-11-20 14:44:20|25.97|25.92|25.93|25.88|25.97|25.92|25.93|25.88|7
1732113870000|2024-11-20 14:44:30|25.92|25.87|25.91|25.86|25.93|25.88|25.91|25.86|8
1732113880000|2024-11-20 14:44:40|25.92|25.87|25.95|25.9|25.96|25.91|25.92|25.87|10
1732113890000|2024-11-20 14:44:50|25.94|25.89|25.88|25.83|25.94|25.89|25.88|25.83|10
1732113900000|2024-11-20 14:45:00|25.87|25.82|25.87|25.82|25.87|25.82|25.86|25.81|3
1732113910000|2024-11-20 14:45:10|25.88|25.83|25.85|25.8|25.88|25.83|25.85|25.8|5
1732113920000|2024-11-20 14:45:20|25.84|25.79|25.87|25.82|25.87|25.82|25.84|25.79|10
1732113930000|2024-11-20 14:45:30|25.88|25.83|25.89|25.84|25.91|25.86|25.87|25.82|9
1732113940000|2024-11-20 14:45:40|25.9|25.85|25.88|25.83|25.9|25.85|25.87|25.82|6
1732113950000|2024-11-20 14:45:50|25.89|25.84|25.91|25.86|25.91|25.86|25.88|25.83|5
1732113960000|2024-11-20 14:46:00|25.92|25.87|25.94|25.89|25.94|25.89|25.91|25.86|5
1732114400000|2024-11-20 14:53:20|26.06|26.01|26.16|26.11|26.19|26.14|26.06|26.01|7
1732114410000|2024-11-20 14:53:30|26.17|26.12|26.23|26.18|26.23|26.18|26.17|26.12|5
1732114420000|2024-11-20 14:53:40|26.22|26.17|26.27|26.22|26.29|26.24|26.22|26.17|13
1732114430000|2024-11-20 14:53:50|26.26|26.21|26.23|26.18|26.26|26.21|26.23|26.18|6
1732114440000|2024-11-20 14:54:00|26.24|26.19|26.21|26.16|26.25|26.2|26.21|26.16|12
1732114450000|2024-11-20 14:54:10|26.22|26.17|26.14|26.09|26.22|26.17|26.14|26.09|13
1732114460000|2024-11-20 14:54:20|26.16|26.11|26.13|26.08|26.17|26.12|26.12|26.07|17
1732114470000|2024-11-20 14:54:30|26.12|26.07|26.17|26.12|26.17|26.12|26.12|26.07|5
1732114480000|2024-11-20 14:54:40|26.18|26.13|26.1|26.05|26.18|26.13|26.1|26.05|11
1732114490000|2024-11-20 14:54:50|26.09|26.04|26.06|26.01|26.09|26.04|26.04|25.99|8
1732114500000|2024-11-20 14:55:00|26.05|26|25.99|25.94|26.05|26|25.99|25.94|9
1732114510000|2024-11-20 14:55:10|26.03|25.98|26.01|25.96|26.04|25.99|26.01|25.96|9
1732114520000|2024-11-20 14:55:20|26.02|25.97|26.02|25.97|26.06|26.01|26.01|25.96|12
1732114530000|2024-11-20 14:55:30|26.01|25.96|25.95|25.9|26.01|25.96|25.95|25.9|7
1732114540000|2024-11-20 14:55:40|25.94|25.89|25.93|25.88|25.94|25.89|25.92|25.87|7
1732114550000|2024-11-20 14:55:50|25.92|25.87|25.9|25.85|25.92|25.87|25.9|25.85|9
1732114560000|2024-11-20 14:56:00|25.91|25.86|25.88|25.83|25.91|25.86|25.87|25.82|8
1732114570000|2024-11-20 14:56:10|25.87|25.82|25.86|25.81|25.89|25.84|25.86|25.81|8
1732114580000|2024-11-20 14:56:20|25.85|25.8|25.83|25.78|25.85|25.8|25.81|25.76|11
1732114590000|2024-11-20 14:56:30|25.84|25.79|25.86|25.81|25.88|25.83|25.84|25.79|8
1732114600000|2024-11-20 14:56:40|25.85|25.8|25.9|25.85|25.91|25.86|25.85|25.8|7
1732114610000|2024-11-20 14:56:50|25.91|25.86|25.9|25.85|25.91|25.86|25.89|25.84|12
1732114620000|2024-11-20 14:57:00|25.91|25.86|25.93|25.88|25.93|25.88|25.87|25.82|8
1732114630000|2024-11-20 14:57:10|25.92|25.87|25.88|25.83|25.92|25.87|25.87|25.82|6
1732114640000|2024-11-20 14:57:20|25.87|25.82|25.88|25.83|25.88|25.83|25.87|25.82|4
1732114650000|2024-11-20 14:57:30|25.89|25.84|25.89|25.84|25.89|25.84|25.88|25.83|5
1732114660000|2024-11-20 14:57:40|25.88|25.83|25.89|25.84|25.89|25.84|25.88|25.83|4
1732114670000|2024-11-20 14:57:50|25.9|25.85|25.9|25.85|25.91|25.86|25.89|25.84|6
1732114680000|2024-11-20 14:58:00|25.89|25.84|25.93|25.88|25.93|25.88|25.89|25.84|11
1732114690000|2024-11-20 14:58:10|25.94|25.89|25.91|25.86|25.94|25.89|25.91|25.86|4
1732114700000|2024-11-20 14:58:20|25.9|25.85|25.87|25.82|25.9|25.85|25.84|25.79|11
1732114710000|2024-11-20 14:58:30|25.88|25.83|25.86|25.81|25.88|25.83|25.84|25.79|10
1732114720000|2024-11-20 14:58:40|25.85|25.8|25.83|25.78|25.87|25.82|25.83|25.78|9
1732114730000|2024-11-20 14:58:50|25.84|25.79|25.84|25.79|25.85|25.8|25.83|25.78|9
1732114740000|2024-11-20 14:59:00|25.85|25.8|25.86|25.81|25.86|25.81|25.84|25.79|3
1732114750000|2024-11-20 14:59:10|25.87|25.82|25.88|25.83|25.88|25.83|25.86|25.81|16
1732114760000|2024-11-20 14:59:20|25.87|25.82|25.85|25.8|25.88|25.83|25.85|25.8|5
1732114770000|2024-11-20 14:59:30|25.87|25.82|25.88|25.83|25.88|25.83|25.87|25.82|2
1732114780000|2024-11-20 14:59:40|25.89|25.84|25.88|25.83|25.89|25.84|25.88|25.83|2
1732114790000|2024-11-20 14:59:50|25.87|25.82|25.87|25.82|25.87|25.82|25.86|25.81|3
1732114800000|2024-11-20 15:00:00|25.86|25.81|25.87|25.82|25.89|25.84|25.84|25.79|12
1732114810000|2024-11-20 15:00:10|25.86|25.81|25.85|25.8|25.87|25.82|25.82|25.77|13
1732114820000|2024-11-20 15:00:20|25.84|25.79|25.83|25.78|25.85|25.8|25.82|25.77|10
1732114830000|2024-11-20 15:00:30|25.82|25.77|25.85|25.8|25.85|25.8|25.82|25.77|9
1732114840000|2024-11-20 15:00:40|25.86|25.81|25.88|25.83|25.89|25.84|25.85|25.8|9
1732114850000|2024-11-20 15:00:50|25.89|25.84|25.89|25.84|25.89|25.84|25.88|25.83|9
1732114860000|2024-11-20 15:01:00|25.88|25.83|25.87|25.82|25.89|25.84|25.87|25.82|6
1732114870000|2024-11-20 15:01:10|25.88|25.83|25.79|25.74|25.88|25.83|25.78|25.73|13
1732114880000|2024-11-20 15:01:20|25.8|25.75|25.83|25.78|25.83|25.78|25.8|25.75|7
1732114890000|2024-11-20 15:01:30|25.84|25.79|25.89|25.84|25.89|25.84|25.83|25.78|11
1732114900000|2024-11-20 15:01:40|25.88|25.83|25.88|25.83|25.9|25.85|25.88|25.83|7
1732114910000|2024-11-20 15:01:50|25.89|25.84|25.87|25.82|25.9|25.85|25.87|25.82|9
1732114920000|2024-11-20 15:02:00|25.84|25.79|25.82|25.77|25.84|25.79|25.82|25.77|7
1732114930000|2024-11-20 15:02:10|25.81|25.76|25.76|25.71|25.81|25.76|25.76|25.71|11
1732114940000|2024-11-20 15:02:20|25.77|25.72|25.72|25.67|25.78|25.73|25.72|25.67|15
1732114950000|2024-11-20 15:02:30|25.7|25.65|25.68|25.63|25.7|25.65|25.66|25.61|16
1732114960000|2024-11-20 15:02:40|25.67|25.62|25.63|25.58|25.67|25.62|25.62|25.57|5
1732114970000|2024-11-20 15:02:50|25.62|25.57|25.58|25.53|25.62|25.57|25.55|25.5|9
1732114980000|2024-11-20 15:03:00|25.57|25.52|25.64|25.59|25.64|25.59|25.56|25.51|22
1732114990000|2024-11-20 15:03:10|25.63|25.58|25.64|25.59|25.64|25.59|25.61|25.56|9
1732115000000|2024-11-20 15:03:20|25.63|25.58|25.49|25.44|25.63|25.58|25.49|25.44|15
1732115010000|2024-11-20 15:03:30|25.48|25.43|25.49|25.44|25.49|25.44|25.47|25.42|8
1732115020000|2024-11-20 15:03:40|25.5|25.45|25.61|25.56|25.66|25.61|25.5|25.45|17
1732115030000|2024-11-20 15:03:50|25.6|25.55|25.59|25.54|25.62|25.57|25.58|25.53|13
1732115040000|2024-11-20 15:04:00|25.58|25.53|25.59|25.54|25.61|25.56|25.57|25.52|10
1732115050000|2024-11-20 15:04:10|25.6|25.55|25.63|25.58|25.63|25.58|25.59|25.54|11
1732115060000|2024-11-20 15:04:20|25.64|25.59|25.65|25.6|25.66|25.61|25.64|25.59|10
1732115070000|2024-11-20 15:04:30|25.66|25.61|25.65|25.6|25.66|25.61|25.63|25.58|10
1732115080000|2024-11-20 15:04:40|25.66|25.61|25.7|25.65|25.7|25.65|25.64|25.59|9
1732115090000|2024-11-20 15:04:50|25.69|25.64|25.67|25.62|25.7|25.65|25.66|25.61|11
1732115100000|2024-11-20 15:05:00|25.68|25.63|25.68|25.63|25.68|25.63|25.66|25.61|12
1732115110000|2024-11-20 15:05:10|25.67|25.62|25.67|25.62|25.67|25.62|25.65|25.6|12
1732115120000|2024-11-20 15:05:20|25.66|25.61|25.66|25.61|25.67|25.62|25.64|25.59|9
1732115130000|2024-11-20 15:05:30|25.65|25.6|25.64|25.59|25.68|25.63|25.64|25.59|15
1732115140000|2024-11-20 15:05:40|25.63|25.58|25.67|25.62|25.67|25.62|25.6|25.55|11
1732115150000|2024-11-20 15:05:50|25.68|25.63|25.73|25.68|25.73|25.68|25.68|25.63|8
1732115160000|2024-11-20 15:06:00|25.72|25.67|25.72|25.67|25.75|25.7|25.71|25.66|10
1732115170000|2024-11-20 15:06:10|25.73|25.68|25.73|25.68|25.75|25.7|25.72|25.67|13
1732115180000|2024-11-20 15:06:20|25.72|25.67|25.7|25.65|25.72|25.67|25.69|25.64|10
1732115190000|2024-11-20 15:06:30|25.71|25.66|25.72|25.67|25.74|25.69|25.71|25.66|15
1732115200000|2024-11-20 15:06:40|25.71|25.66|25.71|25.66|25.72|25.67|25.69|25.64|9
1732115210000|2024-11-20 15:06:50|25.7|25.65|25.67|25.62|25.7|25.65|25.66|25.61|8
1732115220000|2024-11-20 15:07:00|25.66|25.61|25.58|25.53|25.66|25.61|25.58|25.53|12
1732115230000|2024-11-20 15:07:10|25.57|25.52|25.57|25.52|25.58|25.53|25.56|25.51|6
1732115240000|2024-11-20 15:07:20|25.58|25.53|25.55|25.5|25.58|25.53|25.54|25.49|10
1732115250000|2024-11-20 15:07:30|25.56|25.51|25.63|25.58|25.63|25.58|25.56|25.51|7
1732115260000|2024-11-20 15:07:40|25.64|25.59|25.6|25.55|25.65|25.6|25.6|25.55|10
1732115270000|2024-11-20 15:07:50|25.59|25.54|25.57|25.52|25.59|25.54|25.57|25.52|5
1732115280000|2024-11-20 15:08:00|25.56|25.51|25.55|25.5|25.58|25.53|25.55|25.5|15
1732115290000|2024-11-20 15:08:10|25.53|25.48|25.45|25.4|25.53|25.48|25.45|25.4|17
1732115300000|2024-11-20 15:08:20|25.46|25.41|25.48|25.43|25.48|25.43|25.43|25.38|11
1732115310000|2024-11-20 15:08:30|25.49|25.44|25.53|25.48|25.54|25.49|25.49|25.44|15
1732115320000|2024-11-20 15:08:40|25.54|25.49|25.54|25.49|25.56|25.51|25.53|25.48|9
1732115330000|2024-11-20 15:08:50|25.53|25.48|25.47|25.42|25.53|25.48|25.47|25.42|12
1732115340000|2024-11-20 15:09:00|25.46|25.41|25.52|25.47|25.53|25.48|25.46|25.41|18
1732093790000|2024-11-20 09:09:50|23.18|23.13|23.18|23.13|23.18|23.13|23.17|23.12|5
1732093800000|2024-11-20 09:10:00|23.19|23.14|23.2|23.15|23.2|23.15|23.19|23.14|2
1732093820000|2024-11-20 09:10:20|23.21|23.16|23.21|23.16|23.21|23.16|23.21|23.16|1
1732093830000|2024-11-20 09:10:30|23.22|23.17|23.23|23.18|23.23|23.18|23.22|23.17|2
1732093840000|2024-11-20 09:10:40|23.24|23.19|23.25|23.2|23.26|23.21|23.24|23.19|6
1732093850000|2024-11-20 09:10:50|23.26|23.21|23.26|23.21|23.26|23.21|23.26|23.21|1
1732093860000|2024-11-20 09:11:00|23.27|23.22|23.29|23.24|23.29|23.24|23.27|23.22|3
1732093870000|2024-11-20 09:11:10|23.28|23.23|23.31|23.26|23.31|23.26|23.28|23.23|8
1732093880000|2024-11-20 09:11:20|23.32|23.27|23.34|23.29|23.36|23.31|23.32|23.27|9
1732093890000|2024-11-20 09:11:30|23.33|23.28|23.35|23.3|23.36|23.31|23.33|23.28|9
1732093900000|2024-11-20 09:11:40|23.34|23.29|23.28|23.23|23.34|23.29|23.28|23.23|7
1732093910000|2024-11-20 09:11:50|23.29|23.24|23.29|23.24|23.3|23.25|23.28|23.23|5
1732093920000|2024-11-20 09:12:00|23.3|23.25|23.3|23.25|23.31|23.26|23.29|23.24|7
1732093930000|2024-11-20 09:12:10|23.31|23.26|23.34|23.29|23.35|23.3|23.31|23.26|10
1732093940000|2024-11-20 09:12:20|23.36|23.31|23.33|23.28|23.38|23.33|23.33|23.28|7
1732093950000|2024-11-20 09:12:30|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|7
1732093960000|2024-11-20 09:12:40|23.33|23.28|23.34|23.29|23.34|23.29|23.33|23.28|2
1732093970000|2024-11-20 09:12:50|23.35|23.3|23.34|23.29|23.35|23.3|23.34|23.29|4
1732093980000|2024-11-20 09:13:00|23.35|23.3|23.36|23.31|23.37|23.32|23.35|23.3|6
1732093990000|2024-11-20 09:13:10|23.37|23.32|23.35|23.3|23.37|23.32|23.35|23.3|5
1732094000000|2024-11-20 09:13:20|23.36|23.31|23.38|23.33|23.38|23.33|23.36|23.31|3
1732094010000|2024-11-20 09:13:30|23.37|23.32|23.37|23.32|23.37|23.32|23.37|23.32|1
1732094020000|2024-11-20 09:13:40|23.36|23.31|23.37|23.32|23.37|23.32|23.36|23.31|4
1732094030000|2024-11-20 09:13:50|23.38|23.33|23.39|23.34|23.39|23.34|23.38|23.33|2
1732094040000|2024-11-20 09:14:00|23.4|23.35|23.41|23.36|23.42|23.37|23.4|23.35|3
1732094050000|2024-11-20 09:14:10|23.42|23.37|23.43|23.38|23.43|23.38|23.42|23.37|2
1732094060000|2024-11-20 09:14:20|23.44|23.39|23.45|23.4|23.46|23.41|23.44|23.39|8
1732094070000|2024-11-20 09:14:30|23.46|23.41|23.47|23.42|23.47|23.42|23.45|23.4|6
1732094080000|2024-11-20 09:14:40|23.49|23.44|23.47|23.42|23.49|23.44|23.47|23.42|5
1732094090000|2024-11-20 09:14:50|23.46|23.41|23.51|23.46|23.51|23.46|23.46|23.41|6
1732094100000|2024-11-20 09:15:00|23.53|23.48|23.61|23.56|23.61|23.56|23.53|23.48|11
1732094110000|2024-11-20 09:15:10|23.62|23.57|23.52|23.47|23.63|23.58|23.52|23.47|6
1732094120000|2024-11-20 09:15:20|23.53|23.48|23.56|23.51|23.56|23.51|23.49|23.44|8
1732094130000|2024-11-20 09:15:30|23.55|23.5|23.59|23.54|23.59|23.54|23.55|23.5|4
1732094140000|2024-11-20 09:15:40|23.6|23.55|23.58|23.53|23.61|23.56|23.58|23.53|4
1732094150000|2024-11-20 09:15:50|23.59|23.54|23.65|23.6|23.65|23.6|23.59|23.54|9
1732094160000|2024-11-20 09:16:00|23.64|23.59|23.69|23.64|23.69|23.64|23.64|23.59|5
1732094170000|2024-11-20 09:16:10|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|5
1732094180000|2024-11-20 09:16:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|3
1732094190000|2024-11-20 09:16:30|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|9
1732094200000|2024-11-20 09:16:40|23.64|23.59|23.67|23.62|23.67|23.62|23.64|23.59|3
1732094210000|2024-11-20 09:16:50|23.66|23.61|23.64|23.59|23.66|23.61|23.62|23.57|5
1732094220000|2024-11-20 09:17:00|23.65|23.6|23.61|23.56|23.67|23.62|23.61|23.56|9
1732094230000|2024-11-20 09:17:10|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|10
1732094240000|2024-11-20 09:17:20|23.62|23.57|23.67|23.62|23.67|23.62|23.62|23.57|8
1732094250000|2024-11-20 09:17:30|23.68|23.63|23.69|23.64|23.69|23.64|23.67|23.62|4
1732094260000|2024-11-20 09:17:40|23.68|23.63|23.66|23.61|23.69|23.64|23.66|23.61|7
1732094270000|2024-11-20 09:17:50|23.65|23.6|23.66|23.61|23.68|23.63|23.65|23.6|5
1732094280000|2024-11-20 09:18:00|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|5
1732094290000|2024-11-20 09:18:10|23.68|23.63|23.71|23.66|23.71|23.66|23.68|23.63|6
1732094300000|2024-11-20 09:18:20|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732094310000|2024-11-20 09:18:30|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732094320000|2024-11-20 09:18:40|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732094330000|2024-11-20 09:18:50|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1732094340000|2024-11-20 09:19:00|23.73|23.68|23.76|23.71|23.76|23.71|23.72|23.67|6
1732094350000|2024-11-20 09:19:10|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1732094360000|2024-11-20 09:19:20|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|6
1732094370000|2024-11-20 09:19:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732094390000|2024-11-20 09:19:50|23.8|23.75|23.8|23.75|23.8|23.75|23.79|23.74|3
1732094400000|2024-11-20 09:20:00|23.79|23.74|23.78|23.73|23.8|23.75|23.76|23.71|7
1732094410000|2024-11-20 09:20:10|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|5
1732094420000|2024-11-20 09:20:20|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|5
1732094430000|2024-11-20 09:20:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732094440000|2024-11-20 09:20:40|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|2
1732094450000|2024-11-20 09:20:50|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1732094460000|2024-11-20 09:21:00|23.75|23.7|23.64|23.59|23.75|23.7|23.64|23.59|10
1732094470000|2024-11-20 09:21:10|23.65|23.6|23.66|23.61|23.66|23.61|23.63|23.58|7
1732094480000|2024-11-20 09:21:20|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|4
1732094490000|2024-11-20 09:21:30|23.65|23.6|23.61|23.56|23.65|23.6|23.61|23.56|5
1732094500000|2024-11-20 09:21:40|23.62|23.57|23.6|23.55|23.63|23.58|23.6|23.55|9
1732094510000|2024-11-20 09:21:50|23.59|23.54|23.6|23.55|23.6|23.55|23.58|23.53|6
1732094520000|2024-11-20 09:22:00|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|3
1732094530000|2024-11-20 09:22:10|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|7
1732094540000|2024-11-20 09:22:20|23.65|23.6|23.69|23.64|23.69|23.64|23.65|23.6|4
1732094550000|2024-11-20 09:22:30|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|3
1732094560000|2024-11-20 09:22:40|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|3
1732094570000|2024-11-20 09:22:50|23.67|23.62|23.67|23.62|23.69|23.64|23.67|23.62|5
1732094580000|2024-11-20 09:23:00|23.66|23.61|23.7|23.65|23.71|23.66|23.66|23.61|10
1732094590000|2024-11-20 09:23:10|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|4
1732094600000|2024-11-20 09:23:20|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|3
1732094610000|2024-11-20 09:23:30|23.72|23.67|23.73|23.68|23.73|23.68|23.72|23.67|2
1732094620000|2024-11-20 09:23:40|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732094630000|2024-11-20 09:23:50|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|3
1732094640000|2024-11-20 09:24:00|23.72|23.67|23.77|23.72|23.77|23.72|23.72|23.67|4
1732094650000|2024-11-20 09:24:10|23.76|23.71|23.77|23.72|23.77|23.72|23.74|23.69|6
1732094660000|2024-11-20 09:24:20|23.76|23.71|23.74|23.69|23.77|23.72|23.74|23.69|7
1732094670000|2024-11-20 09:24:30|23.75|23.7|23.72|23.67|23.76|23.71|23.72|23.67|6
1732094680000|2024-11-20 09:24:40|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|3
1732094690000|2024-11-20 09:24:50|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|4
1732094700000|2024-11-20 09:25:00|23.74|23.69|23.75|23.7|23.75|23.7|23.7|23.65|8
1732094710000|2024-11-20 09:25:10|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1732094720000|2024-11-20 09:25:20|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1732094730000|2024-11-20 09:25:30|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|6
1732094740000|2024-11-20 09:25:40|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|8
1732094750000|2024-11-20 09:25:50|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|5
1732094760000|2024-11-20 09:26:00|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|5
1732094770000|2024-11-20 09:26:10|23.79|23.74|23.81|23.76|23.82|23.77|23.79|23.74|5
1732094780000|2024-11-20 09:26:20|23.82|23.77|23.78|23.73|23.83|23.78|23.78|23.73|9
1732094790000|2024-11-20 09:26:30|23.77|23.72|23.8|23.75|23.8|23.75|23.77|23.72|4
1732094800000|2024-11-20 09:26:40|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|4
1732094810000|2024-11-20 09:26:50|23.81|23.76|23.78|23.73|23.81|23.76|23.78|23.73|3
1732094820000|2024-11-20 09:27:00|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|5
1732094830000|2024-11-20 09:27:10|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|7
1732094840000|2024-11-20 09:27:20|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|4
1732094860000|2024-11-20 09:27:40|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732094870000|2024-11-20 09:27:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|10
1732094880000|2024-11-20 09:28:00|23.74|23.69|23.74|23.69|23.74|23.69|23.72|23.67|4
1732094890000|2024-11-20 09:28:10|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732094900000|2024-11-20 09:28:20|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|5
1732094910000|2024-11-20 09:28:30|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|5
1732094920000|2024-11-20 09:28:40|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|7
1732094930000|2024-11-20 09:28:50|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732094940000|2024-11-20 09:29:00|23.76|23.71|23.76|23.71|23.79|23.74|23.75|23.7|10
1732094950000|2024-11-20 09:29:10|23.75|23.7|23.77|23.72|23.78|23.73|23.75|23.7|5
1732094960000|2024-11-20 09:29:20|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1732094970000|2024-11-20 09:29:30|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|5
1732094980000|2024-11-20 09:29:40|23.78|23.73|23.78|23.73|23.79|23.74|23.77|23.72|7
1732094990000|2024-11-20 09:29:50|23.79|23.74|23.79|23.74|23.8|23.75|23.78|23.73|9
1732095000000|2024-11-20 09:30:00|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732095010000|2024-11-20 09:30:10|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|3
1732095020000|2024-11-20 09:30:20|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732095040000|2024-11-20 09:30:40|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1732095050000|2024-11-20 09:30:50|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732095070000|2024-11-20 09:31:10|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732095080000|2024-11-20 09:31:20|23.86|23.81|23.86|23.81|23.86|23.81|23.85|23.8|3
1732095090000|2024-11-20 09:31:30|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732095100000|2024-11-20 09:31:40|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|5
1732095110000|2024-11-20 09:31:50|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732095120000|2024-11-20 09:32:00|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1732095130000|2024-11-20 09:32:10|23.86|23.81|23.88|23.83|23.89|23.84|23.86|23.81|4
1732095140000|2024-11-20 09:32:20|23.87|23.82|23.86|23.81|23.87|23.82|23.84|23.79|5
1732095150000|2024-11-20 09:32:30|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732095160000|2024-11-20 09:32:40|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1732095170000|2024-11-20 09:32:50|23.83|23.78|23.78|23.73|23.83|23.78|23.77|23.72|6
1732095180000|2024-11-20 09:33:00|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|3
1732095190000|2024-11-20 09:33:10|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1732095200000|2024-11-20 09:33:20|23.78|23.73|23.75|23.7|23.78|23.73|23.75|23.7|4
1732095210000|2024-11-20 09:33:30|23.74|23.69|23.72|23.67|23.74|23.69|23.71|23.66|4
1732095220000|2024-11-20 09:33:40|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732095230000|2024-11-20 09:33:50|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|3
1732095240000|2024-11-20 09:34:00|23.74|23.69|23.7|23.65|23.74|23.69|23.7|23.65|5
1732095250000|2024-11-20 09:34:10|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732095280000|2024-11-20 09:34:40|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|2
1732095290000|2024-11-20 09:34:50|23.66|23.61|23.66|23.61|23.66|23.61|23.66|23.61|1
1732095310000|2024-11-20 09:35:10|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|5
1732095320000|2024-11-20 09:35:20|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732095330000|2024-11-20 09:35:30|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732095350000|2024-11-20 09:35:50|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|5
1732095360000|2024-11-20 09:36:00|23.76|23.71|23.79|23.74|23.79|23.74|23.75|23.7|5
1732095370000|2024-11-20 09:36:10|23.8|23.75|23.93|23.88|23.93|23.88|23.8|23.75|10
1732095380000|2024-11-20 09:36:20|23.95|23.9|24.02|23.97|24.02|23.97|23.95|23.9|18
1732095390000|2024-11-20 09:36:30|24.01|23.96|23.96|23.91|24.02|23.97|23.96|23.91|9
1732095400000|2024-11-20 09:36:40|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732095410000|2024-11-20 09:36:50|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732095420000|2024-11-20 09:37:00|23.99|23.94|23.99|23.94|23.99|23.94|23.98|23.93|3
1732095430000|2024-11-20 09:37:10|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732095450000|2024-11-20 09:37:30|23.99|23.94|23.98|23.93|23.99|23.94|23.97|23.92|4
1732095460000|2024-11-20 09:37:40|23.99|23.94|23.99|23.94|23.99|23.94|23.98|23.93|5
1732095470000|2024-11-20 09:37:50|24|23.95|24.01|23.96|24.02|23.97|24|23.95|6
1732095480000|2024-11-20 09:38:00|24|23.95|23.99|23.94|24|23.95|23.99|23.94|2
1732095490000|2024-11-20 09:38:10|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732095510000|2024-11-20 09:38:30|24|23.95|24|23.95|24|23.95|24|23.95|1
1732095520000|2024-11-20 09:38:40|24.01|23.96|24.01|23.96|24.01|23.96|24|23.95|3
1732095530000|2024-11-20 09:38:50|24|23.95|23.94|23.89|24|23.95|23.94|23.89|4
1732095540000|2024-11-20 09:39:00|23.93|23.88|23.82|23.77|23.93|23.88|23.82|23.77|5
1732095550000|2024-11-20 09:39:10|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732095560000|2024-11-20 09:39:20|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732095570000|2024-11-20 09:39:30|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|3
1732095580000|2024-11-20 09:39:40|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732095600000|2024-11-20 09:40:00|23.82|23.77|23.84|23.79|23.85|23.8|23.81|23.76|5
1732095610000|2024-11-20 09:40:10|23.83|23.78|23.85|23.8|23.85|23.8|23.82|23.77|4
1732095620000|2024-11-20 09:40:20|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1732095630000|2024-11-20 09:40:30|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1732095640000|2024-11-20 09:40:40|23.9|23.85|23.95|23.9|23.95|23.9|23.9|23.85|8
1732095650000|2024-11-20 09:40:50|23.94|23.89|23.95|23.9|23.96|23.91|23.94|23.89|4
1732095660000|2024-11-20 09:41:00|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1732095670000|2024-11-20 09:41:10|23.94|23.89|23.88|23.83|23.94|23.89|23.88|23.83|6
1732095680000|2024-11-20 09:41:20|23.9|23.85|23.95|23.9|23.96|23.91|23.89|23.84|6
1732095690000|2024-11-20 09:41:30|23.94|23.89|23.9|23.85|23.94|23.89|23.9|23.85|5
1732095710000|2024-11-20 09:41:50|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732095720000|2024-11-20 09:42:00|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1732095730000|2024-11-20 09:42:10|23.92|23.87|23.94|23.89|23.94|23.89|23.91|23.86|4
1732095740000|2024-11-20 09:42:20|23.95|23.9|23.95|23.9|23.96|23.91|23.95|23.9|3
1732095750000|2024-11-20 09:42:30|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1732095760000|2024-11-20 09:42:40|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|2
1732095770000|2024-11-20 09:42:50|23.93|23.88|23.95|23.9|23.95|23.9|23.93|23.88|2
1732095780000|2024-11-20 09:43:00|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|2
1732095790000|2024-11-20 09:43:10|23.94|23.89|23.93|23.88|23.94|23.89|23.91|23.86|6
1732095800000|2024-11-20 09:43:20|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|2
1732095810000|2024-11-20 09:43:30|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732095820000|2024-11-20 09:43:40|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1732095840000|2024-11-20 09:44:00|23.94|23.89|23.89|23.84|23.94|23.89|23.89|23.84|8
1732095850000|2024-11-20 09:44:10|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1732095860000|2024-11-20 09:44:20|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732095870000|2024-11-20 09:44:30|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732095890000|2024-11-20 09:44:50|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1732095940000|2024-11-20 09:45:40|23.93|23.88|23.85|23.8|23.93|23.88|23.85|23.8|3
1732095950000|2024-11-20 09:45:50|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1732095960000|2024-11-20 09:46:00|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|4
1732095970000|2024-11-20 09:46:10|23.84|23.79|23.84|23.79|23.85|23.8|23.83|23.78|9
1732095980000|2024-11-20 09:46:20|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1732095990000|2024-11-20 09:46:30|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1732096000000|2024-11-20 09:46:40|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|3
1732096010000|2024-11-20 09:46:50|23.84|23.79|23.89|23.84|23.89|23.84|23.84|23.79|8
1732096020000|2024-11-20 09:47:00|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732096030000|2024-11-20 09:47:10|23.89|23.84|23.87|23.82|23.89|23.84|23.86|23.81|9
1732096040000|2024-11-20 09:47:20|23.86|23.81|23.83|23.78|23.86|23.81|23.83|23.78|3
1732096050000|2024-11-20 09:47:30|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|3
1732096060000|2024-11-20 09:47:40|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|3
1732096070000|2024-11-20 09:47:50|23.92|23.87|24|23.95|24|23.95|23.92|23.87|11
1732096080000|2024-11-20 09:48:00|23.99|23.94|24.1|24.05|24.1|24.05|23.96|23.91|11
1732096090000|2024-11-20 09:48:10|24.11|24.06|24.03|23.98|24.14|24.09|24.03|23.98|15
1732096100000|2024-11-20 09:48:20|24.02|23.97|24.11|24.06|24.13|24.08|24.02|23.97|18
1732096110000|2024-11-20 09:48:30|24.1|24.05|24.14|24.09|24.14|24.09|24.09|24.04|15
1732096120000|2024-11-20 09:48:40|24.13|24.08|24.12|24.07|24.14|24.09|24.1|24.05|14
1732096130000|2024-11-20 09:48:50|24.11|24.06|24.12|24.07|24.14|24.09|24.11|24.06|11
1732096140000|2024-11-20 09:49:00|24.11|24.06|23.99|23.94|24.11|24.06|23.99|23.94|14
1732096150000|2024-11-20 09:49:10|23.98|23.93|23.87|23.82|23.98|23.93|23.86|23.81|8
1732096160000|2024-11-20 09:49:20|23.88|23.83|23.86|23.81|23.89|23.84|23.84|23.79|11
1732096170000|2024-11-20 09:49:30|23.85|23.8|23.81|23.76|23.85|23.8|23.81|23.76|14
1732096180000|2024-11-20 09:49:40|23.8|23.75|23.75|23.7|23.8|23.75|23.75|23.7|6
1732096190000|2024-11-20 09:49:50|23.74|23.69|23.78|23.73|23.78|23.73|23.73|23.68|6
1732096200000|2024-11-20 09:50:00|23.79|23.74|23.75|23.7|23.79|23.74|23.75|23.7|7
1732096210000|2024-11-20 09:50:10|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|4
1732096220000|2024-11-20 09:50:20|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|4
1732096230000|2024-11-20 09:50:30|23.79|23.74|23.76|23.71|23.79|23.74|23.75|23.7|6
1732096240000|2024-11-20 09:50:40|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732096250000|2024-11-20 09:50:50|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|4
1732096260000|2024-11-20 09:51:00|23.77|23.72|23.71|23.66|23.77|23.72|23.71|23.66|10
1732096270000|2024-11-20 09:51:10|23.72|23.67|23.7|23.65|23.73|23.68|23.69|23.64|7
1732096280000|2024-11-20 09:51:20|23.69|23.64|23.68|23.63|23.7|23.65|23.68|23.63|10
1732096290000|2024-11-20 09:51:30|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|4
1732096300000|2024-11-20 09:51:40|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732096310000|2024-11-20 09:51:50|23.65|23.6|23.63|23.58|23.65|23.6|23.63|23.58|3
1732096320000|2024-11-20 09:52:00|23.62|23.57|23.57|23.52|23.62|23.57|23.57|23.52|7
1732096330000|2024-11-20 09:52:10|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|4
1732096340000|2024-11-20 09:52:20|23.52|23.47|23.55|23.5|23.55|23.5|23.51|23.46|9
1732096350000|2024-11-20 09:52:30|23.54|23.49|23.52|23.47|23.54|23.49|23.52|23.47|5
1732096360000|2024-11-20 09:52:40|23.51|23.46|23.53|23.48|23.53|23.48|23.51|23.46|4
1732096370000|2024-11-20 09:52:50|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|3
1732096380000|2024-11-20 09:53:00|23.49|23.44|23.46|23.41|23.49|23.44|23.45|23.4|5
1732096390000|2024-11-20 09:53:10|23.49|23.44|23.5|23.45|23.52|23.47|23.49|23.44|7
1732096400000|2024-11-20 09:53:20|23.49|23.44|23.46|23.41|23.49|23.44|23.46|23.41|4
1732096410000|2024-11-20 09:53:30|23.47|23.42|23.46|23.41|23.47|23.42|23.46|23.41|2
1732096420000|2024-11-20 09:53:40|23.45|23.4|23.43|23.38|23.49|23.44|23.43|23.38|8
1732096430000|2024-11-20 09:53:50|23.44|23.39|23.51|23.46|23.51|23.46|23.43|23.38|10
1732096440000|2024-11-20 09:54:00|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|9
1732096450000|2024-11-20 09:54:10|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|7
1732096460000|2024-11-20 09:54:20|23.5|23.45|23.49|23.44|23.51|23.46|23.48|23.43|6
1732096470000|2024-11-20 09:54:30|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|2
1732096480000|2024-11-20 09:54:40|23.5|23.45|23.48|23.43|23.5|23.45|23.48|23.43|5
1732096490000|2024-11-20 09:54:50|23.47|23.42|23.49|23.44|23.51|23.46|23.47|23.42|11
1732096500000|2024-11-20 09:55:00|23.48|23.43|23.45|23.4|23.48|23.43|23.44|23.39|6
1732096510000|2024-11-20 09:55:10|23.44|23.39|23.45|23.4|23.45|23.4|23.44|23.39|4
1732096520000|2024-11-20 09:55:20|23.46|23.41|23.51|23.46|23.51|23.46|23.46|23.41|8
1732096530000|2024-11-20 09:55:30|23.5|23.45|23.48|23.43|23.5|23.45|23.47|23.42|4
1732096540000|2024-11-20 09:55:40|23.49|23.44|23.47|23.42|23.5|23.45|23.47|23.42|5
1732096550000|2024-11-20 09:55:50|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|2
1732096560000|2024-11-20 09:56:00|23.49|23.44|23.45|23.4|23.49|23.44|23.42|23.37|9
1732096570000|2024-11-20 09:56:10|23.46|23.41|23.47|23.42|23.47|23.42|23.45|23.4|4
1732096580000|2024-11-20 09:56:20|23.46|23.41|23.47|23.42|23.47|23.42|23.46|23.41|4
1732096590000|2024-11-20 09:56:30|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732096600000|2024-11-20 09:56:40|23.48|23.43|23.5|23.45|23.5|23.45|23.47|23.42|5
1732096610000|2024-11-20 09:56:50|23.49|23.44|23.46|23.41|23.5|23.45|23.46|23.41|8
1732096620000|2024-11-20 09:57:00|23.45|23.4|23.46|23.41|23.46|23.41|23.44|23.39|8
1732096630000|2024-11-20 09:57:10|23.45|23.4|23.47|23.42|23.47|23.42|23.45|23.4|4
1732096640000|2024-11-20 09:57:20|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1732096650000|2024-11-20 09:57:30|23.47|23.42|23.49|23.44|23.49|23.44|23.47|23.42|3
1732096660000|2024-11-20 09:57:40|23.48|23.43|23.47|23.42|23.48|23.43|23.47|23.42|4
1732096670000|2024-11-20 09:57:50|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1732096680000|2024-11-20 09:58:00|23.44|23.39|23.4|23.35|23.44|23.39|23.4|23.35|6
1732096690000|2024-11-20 09:58:10|23.39|23.34|23.37|23.32|23.39|23.34|23.37|23.32|7
1732096700000|2024-11-20 09:58:20|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732096710000|2024-11-20 09:58:30|23.36|23.31|23.37|23.32|23.37|23.32|23.35|23.3|4
1732096720000|2024-11-20 09:58:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732096730000|2024-11-20 09:58:50|23.34|23.29|23.34|23.29|23.34|23.29|23.33|23.28|3
1732096740000|2024-11-20 09:59:00|23.33|23.28|23.3|23.25|23.33|23.28|23.3|23.25|4
1732096750000|2024-11-20 09:59:10|23.31|23.26|23.3|23.25|23.31|23.26|23.3|23.25|2
1732096760000|2024-11-20 09:59:20|23.31|23.26|23.36|23.31|23.36|23.31|23.31|23.26|4
1732096770000|2024-11-20 09:59:30|23.35|23.3|23.35|23.3|23.36|23.31|23.34|23.29|5
1732096780000|2024-11-20 09:59:40|23.36|23.31|23.35|23.3|23.36|23.31|23.35|23.3|2
1732096800000|2024-11-20 10:00:00|23.34|23.29|23.33|23.28|23.35|23.3|23.33|23.28|5
1732096810000|2024-11-20 10:00:10|23.32|23.27|23.29|23.24|23.33|23.28|23.29|23.24|8
1732096820000|2024-11-20 10:00:20|23.3|23.25|23.35|23.3|23.35|23.3|23.29|23.24|9
1732096830000|2024-11-20 10:00:30|23.37|23.32|23.38|23.33|23.38|23.33|23.37|23.32|2
1732096840000|2024-11-20 10:00:40|23.37|23.32|23.36|23.31|23.38|23.33|23.36|23.31|4
1732096850000|2024-11-20 10:00:50|23.37|23.32|23.37|23.32|23.39|23.34|23.37|23.32|5
1732096860000|2024-11-20 10:01:00|23.38|23.33|23.41|23.36|23.42|23.37|23.38|23.33|7
1732096870000|2024-11-20 10:01:10|23.4|23.35|23.4|23.35|23.4|23.35|23.4|23.35|1
1732096880000|2024-11-20 10:01:20|23.41|23.36|23.42|23.37|23.42|23.37|23.41|23.36|2
1732096890000|2024-11-20 10:01:30|23.41|23.36|23.41|23.36|23.41|23.36|23.41|23.36|1
1732096900000|2024-11-20 10:01:40|23.4|23.35|23.39|23.34|23.4|23.35|23.38|23.33|4
1732096910000|2024-11-20 10:01:50|23.44|23.39|23.49|23.44|23.49|23.44|23.44|23.39|7
1732096920000|2024-11-20 10:02:00|23.48|23.43|23.52|23.47|23.53|23.48|23.45|23.4|15
1732096930000|2024-11-20 10:02:10|23.53|23.48|23.49|23.44|23.55|23.5|23.49|23.44|9
1732096940000|2024-11-20 10:02:20|23.5|23.45|23.49|23.44|23.5|23.45|23.49|23.44|4
1732096950000|2024-11-20 10:02:30|23.48|23.43|23.5|23.45|23.51|23.46|23.47|23.42|6
1732096960000|2024-11-20 10:02:40|23.49|23.44|23.5|23.45|23.5|23.45|23.48|23.43|4
1732096970000|2024-11-20 10:02:50|23.51|23.46|23.51|23.46|23.52|23.47|23.51|23.46|3
1732096980000|2024-11-20 10:03:00|23.5|23.45|23.5|23.45|23.5|23.45|23.49|23.44|3
1732096990000|2024-11-20 10:03:10|23.53|23.48|23.53|23.48|23.55|23.5|23.53|23.48|6
1732097000000|2024-11-20 10:03:20|23.54|23.49|23.51|23.46|23.54|23.49|23.51|23.46|4
1732097010000|2024-11-20 10:03:30|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|2
1732097020000|2024-11-20 10:03:40|23.52|23.47|23.53|23.48|23.55|23.5|23.52|23.47|10
1732097030000|2024-11-20 10:03:50|23.52|23.47|23.52|23.47|23.53|23.48|23.52|23.47|5
1732097040000|2024-11-20 10:04:00|23.53|23.48|23.52|23.47|23.53|23.48|23.52|23.47|2
1732097050000|2024-11-20 10:04:10|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|5
1732097060000|2024-11-20 10:04:20|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|6
1732097070000|2024-11-20 10:04:30|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732097080000|2024-11-20 10:04:40|23.56|23.51|23.57|23.52|23.58|23.53|23.55|23.5|8
1732097090000|2024-11-20 10:04:50|23.56|23.51|23.55|23.5|23.56|23.51|23.54|23.49|3
1732097100000|2024-11-20 10:05:00|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|5
1732097110000|2024-11-20 10:05:10|23.53|23.48|23.57|23.52|23.57|23.52|23.52|23.47|9
1732097120000|2024-11-20 10:05:20|23.56|23.51|23.59|23.54|23.59|23.54|23.56|23.51|10
1732097130000|2024-11-20 10:05:30|23.6|23.55|23.59|23.54|23.6|23.55|23.58|23.53|6
1732097140000|2024-11-20 10:05:40|23.58|23.53|23.53|23.48|23.58|23.53|23.53|23.48|8
1732097150000|2024-11-20 10:05:50|23.54|23.49|23.57|23.52|23.57|23.52|23.54|23.49|4
1732097160000|2024-11-20 10:06:00|23.56|23.51|23.58|23.53|23.59|23.54|23.56|23.51|5
1732097170000|2024-11-20 10:06:10|23.57|23.52|23.57|23.52|23.6|23.55|23.56|23.51|10
1732097180000|2024-11-20 10:06:20|23.56|23.51|23.56|23.51|23.56|23.51|23.55|23.5|3
1732097190000|2024-11-20 10:06:30|23.55|23.5|23.56|23.51|23.56|23.51|23.55|23.5|2
1732097200000|2024-11-20 10:06:40|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1732097210000|2024-11-20 10:06:50|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|5
1732097220000|2024-11-20 10:07:00|23.56|23.51|23.54|23.49|23.57|23.52|23.54|23.49|7
1732097230000|2024-11-20 10:07:10|23.55|23.5|23.54|23.49|23.55|23.5|23.54|23.49|2
1732097240000|2024-11-20 10:07:20|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732097250000|2024-11-20 10:07:30|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732097260000|2024-11-20 10:07:40|23.54|23.49|23.58|23.53|23.58|23.53|23.54|23.49|4
1732097270000|2024-11-20 10:07:50|23.59|23.54|23.64|23.59|23.64|23.59|23.59|23.54|5
1732097280000|2024-11-20 10:08:00|23.67|23.62|23.7|23.65|23.71|23.66|23.67|23.62|9
1732097290000|2024-11-20 10:08:10|23.68|23.63|23.7|23.65|23.7|23.65|23.66|23.61|11
1732097300000|2024-11-20 10:08:20|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732097310000|2024-11-20 10:08:30|23.72|23.67|23.72|23.67|23.73|23.68|23.71|23.66|7
1732097320000|2024-11-20 10:08:40|23.71|23.66|23.74|23.69|23.74|23.69|23.7|23.65|6
1732097330000|2024-11-20 10:08:50|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|6
1732097340000|2024-11-20 10:09:00|23.77|23.72|23.78|23.73|23.8|23.75|23.77|23.72|8
1732097350000|2024-11-20 10:09:10|23.77|23.72|23.77|23.72|23.78|23.73|23.76|23.71|9
1732097360000|2024-11-20 10:09:20|23.78|23.73|23.81|23.76|23.81|23.76|23.78|23.73|5
1732097370000|2024-11-20 10:09:30|23.8|23.75|23.8|23.75|23.8|23.75|23.76|23.71|6
1732097380000|2024-11-20 10:09:40|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|3
1732097390000|2024-11-20 10:09:50|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|5
1732097400000|2024-11-20 10:10:00|23.79|23.74|23.8|23.75|23.85|23.8|23.79|23.74|19
1732097410000|2024-11-20 10:10:10|23.81|23.76|23.83|23.78|23.83|23.78|23.79|23.74|11
1732097420000|2024-11-20 10:10:20|23.84|23.79|23.83|23.78|23.85|23.8|23.83|23.78|8
1732097430000|2024-11-20 10:10:30|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732097440000|2024-11-20 10:10:40|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|12
1732097450000|2024-11-20 10:10:50|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|5
1732097460000|2024-11-20 10:11:00|23.8|23.75|23.76|23.71|23.8|23.75|23.76|23.71|7
1732097470000|2024-11-20 10:11:10|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|4
1732097480000|2024-11-20 10:11:20|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|5
1732097490000|2024-11-20 10:11:30|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732097500000|2024-11-20 10:11:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732097510000|2024-11-20 10:11:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732097520000|2024-11-20 10:12:00|23.77|23.72|23.77|23.72|23.78|23.73|23.75|23.7|14
1732097530000|2024-11-20 10:12:10|23.78|23.73|23.81|23.76|23.82|23.77|23.77|23.72|8
1732097540000|2024-11-20 10:12:20|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732097550000|2024-11-20 10:12:30|23.8|23.75|23.76|23.71|23.81|23.76|23.76|23.71|10
1732097560000|2024-11-20 10:12:40|23.77|23.72|23.77|23.72|23.78|23.73|23.76|23.71|7
1732097570000|2024-11-20 10:12:50|23.78|23.73|23.79|23.74|23.8|23.75|23.78|23.73|6
1732097580000|2024-11-20 10:13:00|23.8|23.75|23.85|23.8|23.85|23.8|23.8|23.75|12
1732097590000|2024-11-20 10:13:10|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732097600000|2024-11-20 10:13:20|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|4
1732097610000|2024-11-20 10:13:30|23.87|23.82|23.92|23.87|23.93|23.88|23.87|23.82|12
1732097620000|2024-11-20 10:13:40|23.91|23.86|23.94|23.89|23.94|23.89|23.91|23.86|8
1732097630000|2024-11-20 10:13:50|23.95|23.9|23.96|23.91|23.96|23.91|23.94|23.89|4
1732097640000|2024-11-20 10:14:00|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|5
1732097650000|2024-11-20 10:14:10|24|23.95|23.98|23.93|24.01|23.96|23.98|23.93|5
1732097660000|2024-11-20 10:14:20|23.97|23.92|24.01|23.96|24.01|23.96|23.97|23.92|8
1732097670000|2024-11-20 10:14:30|24|23.95|23.97|23.92|24.01|23.96|23.97|23.92|5
1732097680000|2024-11-20 10:14:40|23.96|23.91|23.95|23.9|23.96|23.91|23.92|23.87|9
1732097690000|2024-11-20 10:14:50|23.94|23.89|23.92|23.87|23.96|23.91|23.92|23.87|10
1732097700000|2024-11-20 10:15:00|23.91|23.86|23.88|23.83|23.91|23.86|23.88|23.83|5
1732097710000|2024-11-20 10:15:10|23.87|23.82|23.91|23.86|23.91|23.86|23.87|23.82|5
1732097720000|2024-11-20 10:15:20|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|2
1732097730000|2024-11-20 10:15:30|23.9|23.85|23.9|23.85|23.91|23.86|23.88|23.83|6
1732097740000|2024-11-20 10:15:40|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1732097750000|2024-11-20 10:15:50|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|6
1732097760000|2024-11-20 10:16:00|23.91|23.86|23.91|23.86|23.95|23.9|23.91|23.86|11
1732097770000|2024-11-20 10:16:10|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|5
1732097780000|2024-11-20 10:16:20|23.9|23.85|23.88|23.83|23.9|23.85|23.88|23.83|3
1732097790000|2024-11-20 10:16:30|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|4
1732097800000|2024-11-20 10:16:40|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1732097810000|2024-11-20 10:16:50|23.89|23.84|23.87|23.82|23.89|23.84|23.87|23.82|3
1732097820000|2024-11-20 10:17:00|23.86|23.81|23.84|23.79|23.86|23.81|23.81|23.76|8
1732097830000|2024-11-20 10:17:10|23.86|23.81|23.84|23.79|23.86|23.81|23.83|23.78|5
1732097840000|2024-11-20 10:17:20|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732097850000|2024-11-20 10:17:30|23.86|23.81|23.85|23.8|23.86|23.81|23.82|23.77|8
1732097860000|2024-11-20 10:17:40|23.84|23.79|23.84|23.79|23.87|23.82|23.83|23.78|12
1732097870000|2024-11-20 10:17:50|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1732097880000|2024-11-20 10:18:00|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|9
1732097890000|2024-11-20 10:18:10|23.81|23.76|23.84|23.79|23.84|23.79|23.81|23.76|4
1732097900000|2024-11-20 10:18:20|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|3
1732097910000|2024-11-20 10:18:30|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|7
1732097920000|2024-11-20 10:18:40|23.81|23.76|23.82|23.77|23.83|23.78|23.8|23.75|8
1732097930000|2024-11-20 10:18:50|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732097940000|2024-11-20 10:19:00|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|3
1732097950000|2024-11-20 10:19:10|23.81|23.76|23.82|23.77|23.84|23.79|23.81|23.76|5
1732097960000|2024-11-20 10:19:20|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|4
1732097970000|2024-11-20 10:19:30|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|3
1732097980000|2024-11-20 10:19:40|23.82|23.77|23.83|23.78|23.83|23.78|23.81|23.76|4
1732097990000|2024-11-20 10:19:50|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|3
1732098000000|2024-11-20 10:20:00|23.81|23.76|23.85|23.8|23.85|23.8|23.79|23.74|6
1732098010000|2024-11-20 10:20:10|23.84|23.79|23.84|23.79|23.84|23.79|23.82|23.77|5
1732098020000|2024-11-20 10:20:20|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|4
1732098030000|2024-11-20 10:20:30|23.87|23.82|23.89|23.84|23.9|23.85|23.87|23.82|7
1732098040000|2024-11-20 10:20:40|23.9|23.85|23.85|23.8|23.9|23.85|23.85|23.8|7
1732098050000|2024-11-20 10:20:50|23.84|23.79|23.78|23.73|23.84|23.79|23.78|23.73|7
1732098060000|2024-11-20 10:21:00|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|6
1732098070000|2024-11-20 10:21:10|23.77|23.72|23.79|23.74|23.81|23.76|23.77|23.72|11
1732098080000|2024-11-20 10:21:20|23.8|23.75|23.85|23.8|23.86|23.81|23.8|23.75|8
1732098090000|2024-11-20 10:21:30|23.84|23.79|23.88|23.83|23.88|23.83|23.84|23.79|9
1732098100000|2024-11-20 10:21:40|23.87|23.82|23.9|23.85|23.9|23.85|23.86|23.81|12
1732098110000|2024-11-20 10:21:50|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732098120000|2024-11-20 10:22:00|23.91|23.86|23.89|23.84|23.91|23.86|23.88|23.83|8
1732098130000|2024-11-20 10:22:10|23.88|23.83|23.86|23.81|23.88|23.83|23.85|23.8|5
1732098140000|2024-11-20 10:22:20|23.85|23.8|23.86|23.81|23.87|23.82|23.84|23.79|6
1732098150000|2024-11-20 10:22:30|23.85|23.8|23.84|23.79|23.86|23.81|23.84|23.79|8
1732098160000|2024-11-20 10:22:40|23.83|23.78|23.82|23.77|23.85|23.8|23.81|23.76|8
1732098170000|2024-11-20 10:22:50|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|6
1732098180000|2024-11-20 10:23:00|23.83|23.78|23.84|23.79|23.84|23.79|23.81|23.76|5
1732098190000|2024-11-20 10:23:10|23.83|23.78|23.88|23.83|23.88|23.83|23.82|23.77|7
1732098200000|2024-11-20 10:23:20|23.87|23.82|23.86|23.81|23.88|23.83|23.86|23.81|4
1732098210000|2024-11-20 10:23:30|23.85|23.8|23.86|23.81|23.87|23.82|23.85|23.8|6
1732098220000|2024-11-20 10:23:40|23.87|23.82|23.94|23.89|23.94|23.89|23.87|23.82|13
1732098230000|2024-11-20 10:23:50|23.92|23.87|23.91|23.86|23.93|23.88|23.9|23.85|12
1732098240000|2024-11-20 10:24:00|23.92|23.87|23.89|23.84|23.92|23.87|23.88|23.83|7
1732098800000|2024-11-20 10:33:20|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|3
1732098810000|2024-11-20 10:33:30|23.89|23.84|23.93|23.88|23.94|23.89|23.89|23.84|6
1732098820000|2024-11-20 10:33:40|23.94|23.89|23.94|23.89|23.94|23.89|23.92|23.87|5
1732098830000|2024-11-20 10:33:50|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1732098840000|2024-11-20 10:34:00|23.94|23.89|23.92|23.87|23.94|23.89|23.91|23.86|4
1732098850000|2024-11-20 10:34:10|23.93|23.88|23.94|23.89|23.94|23.89|23.92|23.87|4
1732098860000|2024-11-20 10:34:20|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|2
1732098870000|2024-11-20 10:34:30|23.93|23.88|23.95|23.9|23.95|23.9|23.93|23.88|5
1732098890000|2024-11-20 10:34:50|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|3
1732098900000|2024-11-20 10:35:00|23.93|23.88|23.97|23.92|23.97|23.92|23.93|23.88|9
1732098910000|2024-11-20 10:35:10|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|8
1732098920000|2024-11-20 10:35:20|23.98|23.93|23.98|23.93|23.98|23.93|23.97|23.92|11
1732098930000|2024-11-20 10:35:30|23.97|23.92|23.9|23.85|23.97|23.92|23.9|23.85|9
1732098940000|2024-11-20 10:35:40|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1732098950000|2024-11-20 10:35:50|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1732098960000|2024-11-20 10:36:00|23.88|23.83|23.85|23.8|23.88|23.83|23.84|23.79|8
1732098970000|2024-11-20 10:36:10|23.87|23.82|23.9|23.85|23.91|23.86|23.87|23.82|8
1732098980000|2024-11-20 10:36:20|23.89|23.84|23.88|23.83|23.89|23.84|23.87|23.82|10
1732098990000|2024-11-20 10:36:30|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|9
1732099000000|2024-11-20 10:36:40|23.9|23.85|23.9|23.85|23.9|23.85|23.88|23.83|5
1732099010000|2024-11-20 10:36:50|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|4
1732099020000|2024-11-20 10:37:00|23.87|23.82|23.9|23.85|23.9|23.85|23.86|23.81|8
1732099030000|2024-11-20 10:37:10|23.89|23.84|23.91|23.86|23.91|23.86|23.88|23.83|7
1732099040000|2024-11-20 10:37:20|23.92|23.87|23.91|23.86|23.93|23.88|23.91|23.86|4
1732099050000|2024-11-20 10:37:30|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|3
1732099060000|2024-11-20 10:37:40|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|10
1732099070000|2024-11-20 10:37:50|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|3
1732099080000|2024-11-20 10:38:00|23.88|23.83|23.87|23.82|23.89|23.84|23.87|23.82|6
1732099090000|2024-11-20 10:38:10|23.89|23.84|23.91|23.86|23.92|23.87|23.89|23.84|5
1732099100000|2024-11-20 10:38:20|23.9|23.85|23.87|23.82|23.9|23.85|23.86|23.81|8
1732099110000|2024-11-20 10:38:30|23.88|23.83|23.89|23.84|23.9|23.85|23.87|23.82|10
1732099120000|2024-11-20 10:38:40|23.9|23.85|23.89|23.84|23.92|23.87|23.89|23.84|6
1732099130000|2024-11-20 10:38:50|23.88|23.83|23.86|23.81|23.88|23.83|23.86|23.81|3
1732099140000|2024-11-20 10:39:00|23.87|23.82|23.9|23.85|23.92|23.87|23.87|23.82|12
1732099150000|2024-11-20 10:39:10|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|8
1732099160000|2024-11-20 10:39:20|23.91|23.86|23.96|23.91|23.96|23.91|23.91|23.86|8
1732099170000|2024-11-20 10:39:30|23.97|23.92|23.96|23.91|23.98|23.93|23.96|23.91|4
1732099180000|2024-11-20 10:39:40|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|3
1732099190000|2024-11-20 10:39:50|24|23.95|24.05|24|24.06|24.01|24|23.95|14
1732099200000|2024-11-20 10:40:00|24.07|24.02|24.16|24.11|24.17|24.12|24.07|24.02|15
1732099210000|2024-11-20 10:40:10|24.14|24.09|24.17|24.12|24.17|24.12|24.13|24.08|9
1732099220000|2024-11-20 10:40:20|24.16|24.11|24.13|24.08|24.16|24.11|24.13|24.08|6
1732099230000|2024-11-20 10:40:30|24.12|24.07|24.12|24.07|24.13|24.08|24.11|24.06|7
1732099240000|2024-11-20 10:40:40|24.13|24.08|24.11|24.06|24.13|24.08|24.09|24.04|11
1732099250000|2024-11-20 10:40:50|24.12|24.07|24.12|24.07|24.12|24.07|24.11|24.06|3
1732099260000|2024-11-20 10:41:00|24.11|24.06|24.04|23.99|24.12|24.07|24.04|23.99|15
1732099270000|2024-11-20 10:41:10|24.05|24|23.99|23.94|24.05|24|23.98|23.93|14
1732099280000|2024-11-20 10:41:20|23.98|23.93|23.99|23.94|23.99|23.94|23.95|23.9|9
1732099290000|2024-11-20 10:41:30|23.98|23.93|23.87|23.82|23.99|23.94|23.86|23.81|15
1732099300000|2024-11-20 10:41:40|23.88|23.83|23.88|23.83|23.9|23.85|23.87|23.82|9
1732099310000|2024-11-20 10:41:50|23.89|23.84|23.89|23.84|23.89|23.84|23.86|23.81|11
1732099320000|2024-11-20 10:42:00|23.88|23.83|23.85|23.8|23.9|23.85|23.84|23.79|14
1732099330000|2024-11-20 10:42:10|23.84|23.79|23.86|23.81|23.86|23.81|23.84|23.79|3
1732099340000|2024-11-20 10:42:20|23.88|23.83|23.88|23.83|23.89|23.84|23.87|23.82|6
1732099350000|2024-11-20 10:42:30|23.89|23.84|23.89|23.84|23.89|23.84|23.88|23.83|3
1732099370000|2024-11-20 10:42:50|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|4
1732099380000|2024-11-20 10:43:00|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1732099390000|2024-11-20 10:43:10|23.89|23.84|23.89|23.84|23.89|23.84|23.88|23.83|5
1732099400000|2024-11-20 10:43:20|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|5
1732099410000|2024-11-20 10:43:30|23.95|23.9|23.96|23.91|23.96|23.91|23.94|23.89|6
1732099420000|2024-11-20 10:43:40|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732099500000|2024-11-20 10:45:00|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|4
1732099510000|2024-11-20 10:45:10|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732099520000|2024-11-20 10:45:20|23.9|23.85|23.94|23.89|23.94|23.89|23.9|23.85|4
1732099530000|2024-11-20 10:45:30|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732099540000|2024-11-20 10:45:40|23.96|23.91|23.96|23.91|23.96|23.91|23.96|23.91|1
1732099550000|2024-11-20 10:45:50|23.95|23.9|23.94|23.89|23.95|23.9|23.92|23.87|3
1732099560000|2024-11-20 10:46:00|23.93|23.88|23.92|23.87|23.93|23.88|23.91|23.86|3
1732099570000|2024-11-20 10:46:10|23.9|23.85|23.89|23.84|23.91|23.86|23.89|23.84|4
1732099590000|2024-11-20 10:46:30|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732099610000|2024-11-20 10:46:50|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1732099620000|2024-11-20 10:47:00|23.88|23.83|23.88|23.83|23.88|23.83|23.87|23.82|3
1732099630000|2024-11-20 10:47:10|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|3
1732099660000|2024-11-20 10:47:40|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1732099670000|2024-11-20 10:47:50|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732099680000|2024-11-20 10:48:00|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732099710000|2024-11-20 10:48:30|23.86|23.81|23.84|23.79|23.87|23.82|23.84|23.79|4
1732099720000|2024-11-20 10:48:40|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|4
1732099740000|2024-11-20 10:49:00|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1732099760000|2024-11-20 10:49:20|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732099770000|2024-11-20 10:49:30|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732099780000|2024-11-20 10:49:40|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732099790000|2024-11-20 10:49:50|23.82|23.77|23.84|23.79|23.84|23.79|23.82|23.77|3
1732099800000|2024-11-20 10:50:00|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|3
1732099810000|2024-11-20 10:50:10|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732099820000|2024-11-20 10:50:20|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|2
1732099830000|2024-11-20 10:50:30|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732099840000|2024-11-20 10:50:40|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|4
1732099850000|2024-11-20 10:50:50|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732099860000|2024-11-20 10:51:00|23.84|23.79|23.89|23.84|23.89|23.84|23.84|23.79|8
1732099870000|2024-11-20 10:51:10|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1732099880000|2024-11-20 10:51:20|23.88|23.83|23.89|23.84|23.89|23.84|23.87|23.82|4
1732099890000|2024-11-20 10:51:30|23.91|23.86|23.94|23.89|23.96|23.91|23.91|23.86|7
1732099900000|2024-11-20 10:51:40|23.93|23.88|23.91|23.86|23.94|23.89|23.91|23.86|4
1732099910000|2024-11-20 10:51:50|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732099920000|2024-11-20 10:52:00|23.9|23.85|23.87|23.82|23.9|23.85|23.87|23.82|4
1732099930000|2024-11-20 10:52:10|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732099940000|2024-11-20 10:52:20|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732099950000|2024-11-20 10:52:30|23.89|23.84|23.93|23.88|23.93|23.88|23.89|23.84|3
1732099960000|2024-11-20 10:52:40|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|3
1732099970000|2024-11-20 10:52:50|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732099980000|2024-11-20 10:53:00|23.93|23.88|23.98|23.93|23.99|23.94|23.93|23.88|8
1732099990000|2024-11-20 10:53:10|23.99|23.94|24.02|23.97|24.02|23.97|23.99|23.94|3
1732100000000|2024-11-20 10:53:20|24.01|23.96|24.13|24.08|24.13|24.08|24.01|23.96|4
1732100010000|2024-11-20 10:53:30|24.14|24.09|24.17|24.12|24.17|24.12|24.14|24.09|6
1732100020000|2024-11-20 10:53:40|24.2|24.15|24.2|24.15|24.23|24.18|24.2|24.15|5
1732100030000|2024-11-20 10:53:50|24.21|24.16|24.27|24.22|24.28|24.23|24.21|24.16|10
1732100040000|2024-11-20 10:54:00|24.26|24.21|24.16|24.11|24.27|24.22|24.16|24.11|6
1732100050000|2024-11-20 10:54:10|24.17|24.12|24.16|24.11|24.17|24.12|24.16|24.11|2
1732100060000|2024-11-20 10:54:20|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|2
1732100080000|2024-11-20 10:54:40|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732100090000|2024-11-20 10:54:50|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732100100000|2024-11-20 10:55:00|24.17|24.12|24.15|24.1|24.17|24.12|24.14|24.09|5
1732100120000|2024-11-20 10:55:20|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732100130000|2024-11-20 10:55:30|24.15|24.1|24.15|24.1|24.15|24.1|24.15|24.1|1
1732100160000|2024-11-20 10:56:00|24.14|24.09|24.13|24.08|24.14|24.09|24.13|24.08|2
1732100170000|2024-11-20 10:56:10|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732100180000|2024-11-20 10:56:20|24.11|24.06|24.11|24.06|24.12|24.07|24.11|24.06|3
1732100190000|2024-11-20 10:56:30|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|8
1732100200000|2024-11-20 10:56:40|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|2
1732100220000|2024-11-20 10:57:00|24.12|24.07|24.15|24.1|24.16|24.11|24.11|24.06|7
1732100230000|2024-11-20 10:57:10|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732100240000|2024-11-20 10:57:20|24.16|24.11|24.14|24.09|24.16|24.11|24.14|24.09|5
1732100250000|2024-11-20 10:57:30|24.15|24.1|24.15|24.1|24.15|24.1|24.11|24.06|6
1732100270000|2024-11-20 10:57:50|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|4
1732100280000|2024-11-20 10:58:00|24.16|24.11|24.14|24.09|24.16|24.11|24.14|24.09|3
1732100300000|2024-11-20 10:58:20|24.13|24.08|24.13|24.08|24.13|24.08|24.13|24.08|1
1732100330000|2024-11-20 10:58:50|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732100340000|2024-11-20 10:59:00|24.13|24.08|24.13|24.08|24.13|24.08|24.13|24.08|1
1732100380000|2024-11-20 10:59:40|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|2
1732100390000|2024-11-20 10:59:50|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|2
1732100400000|2024-11-20 11:00:00|24.16|24.11|24.19|24.14|24.19|24.14|24.15|24.1|10
1732100410000|2024-11-20 11:00:10|24.2|24.15|24.18|24.13|24.2|24.15|24.18|24.13|7
1732100420000|2024-11-20 11:00:20|24.19|24.14|24.22|24.17|24.22|24.17|24.19|24.14|8
1732100430000|2024-11-20 11:00:30|24.21|24.16|24.21|24.16|24.23|24.18|24.21|24.16|7
1732100440000|2024-11-20 11:00:40|24.2|24.15|24.22|24.17|24.22|24.17|24.19|24.14|6
1732100450000|2024-11-20 11:00:50|24.21|24.16|24.21|24.16|24.21|24.16|24.18|24.13|9
1732100460000|2024-11-20 11:01:00|24.2|24.15|24.22|24.17|24.22|24.17|24.2|24.15|7
1732100470000|2024-11-20 11:01:10|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|6
1732100480000|2024-11-20 11:01:20|24.25|24.2|24.23|24.18|24.26|24.21|24.23|24.18|5
1732100490000|2024-11-20 11:01:30|24.24|24.19|24.24|24.19|24.24|24.19|24.23|24.18|3
1732100500000|2024-11-20 11:01:40|24.23|24.18|24.32|24.27|24.33|24.28|24.23|24.18|12
1732100510000|2024-11-20 11:01:50|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|6
1732100520000|2024-11-20 11:02:00|24.35|24.3|24.38|24.33|24.38|24.33|24.33|24.28|8
1732100530000|2024-11-20 11:02:10|24.37|24.32|24.36|24.31|24.39|24.34|24.36|24.31|9
1732100540000|2024-11-20 11:02:20|24.37|24.32|24.34|24.29|24.37|24.32|24.33|24.28|5
1732100550000|2024-11-20 11:02:30|24.35|24.3|24.37|24.32|24.39|24.34|24.35|24.3|11
1732100560000|2024-11-20 11:02:40|24.36|24.31|24.29|24.24|24.37|24.32|24.29|24.24|14
1732100570000|2024-11-20 11:02:50|24.3|24.25|24.34|24.29|24.34|24.29|24.28|24.23|11
1732100580000|2024-11-20 11:03:00|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|3
1732100590000|2024-11-20 11:03:10|24.33|24.28|24.32|24.27|24.33|24.28|24.32|24.27|4
1732100600000|2024-11-20 11:03:20|24.31|24.26|24.27|24.22|24.31|24.26|24.27|24.22|5
1732100610000|2024-11-20 11:03:30|24.25|24.2|24.18|24.13|24.25|24.2|24.17|24.12|10
1732100620000|2024-11-20 11:03:40|24.19|24.14|24.18|24.13|24.19|24.14|24.17|24.12|6
1732100630000|2024-11-20 11:03:50|24.2|24.15|24.2|24.15|24.21|24.16|24.19|24.14|4
1732100640000|2024-11-20 11:04:00|24.21|24.16|24.21|24.16|24.24|24.19|24.21|24.16|5
1732100650000|2024-11-20 11:04:10|24.23|24.18|24.24|24.19|24.25|24.2|24.23|24.18|3
1732100660000|2024-11-20 11:04:20|24.25|24.2|24.27|24.22|24.27|24.22|24.24|24.19|7
1732100670000|2024-11-20 11:04:30|24.26|24.21|24.26|24.21|24.26|24.21|24.26|24.21|1
1732100680000|2024-11-20 11:04:40|24.25|24.2|24.28|24.23|24.28|24.23|24.25|24.2|4
1732100690000|2024-11-20 11:04:50|24.27|24.22|24.35|24.3|24.35|24.3|24.27|24.22|5
1732100700000|2024-11-20 11:05:00|24.36|24.31|24.38|24.33|24.39|24.34|24.35|24.3|7
1732100710000|2024-11-20 11:05:10|24.37|24.32|24.36|24.31|24.38|24.33|24.36|24.31|4
1732100720000|2024-11-20 11:05:20|24.37|24.32|24.43|24.38|24.43|24.38|24.36|24.31|10
1732100730000|2024-11-20 11:05:30|24.42|24.37|24.44|24.39|24.44|24.39|24.41|24.36|8
1732100740000|2024-11-20 11:05:40|24.46|24.41|24.47|24.42|24.48|24.43|24.46|24.41|4
1732100750000|2024-11-20 11:05:50|24.46|24.41|24.47|24.42|24.47|24.42|24.42|24.37|10
1732100760000|2024-11-20 11:06:00|24.46|24.41|24.47|24.42|24.47|24.42|24.45|24.4|10
1732100770000|2024-11-20 11:06:10|24.46|24.41|24.44|24.39|24.47|24.42|24.44|24.39|14
1732100780000|2024-11-20 11:06:20|24.42|24.37|24.36|24.31|24.43|24.38|24.36|24.31|10
1732100790000|2024-11-20 11:06:30|24.34|24.29|24.42|24.37|24.42|24.37|24.32|24.27|10
1732100800000|2024-11-20 11:06:40|24.41|24.36|24.45|24.4|24.46|24.41|24.4|24.35|9
1732100810000|2024-11-20 11:06:50|24.44|24.39|24.42|24.37|24.45|24.4|24.41|24.36|9
1732100820000|2024-11-20 11:07:00|24.43|24.38|24.33|24.28|24.43|24.38|24.33|24.28|18
1732100830000|2024-11-20 11:07:10|24.34|24.29|24.37|24.32|24.37|24.32|24.34|24.29|5
1732100840000|2024-11-20 11:07:20|24.36|24.31|24.33|24.28|24.36|24.31|24.33|24.28|3
1732100850000|2024-11-20 11:07:30|24.34|24.29|24.37|24.32|24.37|24.32|24.34|24.29|3
1732100860000|2024-11-20 11:07:40|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|8
1732100870000|2024-11-20 11:07:50|24.38|24.33|24.4|24.35|24.41|24.36|24.38|24.33|5
1732100880000|2024-11-20 11:08:00|24.38|24.33|24.33|24.28|24.38|24.33|24.33|24.28|8
1732100890000|2024-11-20 11:08:10|24.32|24.27|24.28|24.23|24.33|24.28|24.28|24.23|7
1732100900000|2024-11-20 11:08:20|24.29|24.24|24.38|24.33|24.38|24.33|24.28|24.23|13
1732100910000|2024-11-20 11:08:30|24.37|24.32|24.4|24.35|24.4|24.35|24.34|24.29|15
1732100920000|2024-11-20 11:08:40|24.41|24.36|24.41|24.36|24.45|24.4|24.4|24.35|12
1732100930000|2024-11-20 11:08:50|24.42|24.37|24.48|24.43|24.48|24.43|24.42|24.37|13
1732100940000|2024-11-20 11:09:00|24.47|24.42|24.53|24.48|24.55|24.5|24.47|24.42|9
1732100950000|2024-11-20 11:09:10|24.52|24.47|24.57|24.52|24.57|24.52|24.52|24.47|16
1732100960000|2024-11-20 11:09:20|24.56|24.51|24.56|24.51|24.56|24.51|24.48|24.43|13
1732100970000|2024-11-20 11:09:30|24.57|24.52|24.58|24.53|24.58|24.53|24.56|24.51|15
1732100980000|2024-11-20 11:09:40|24.59|24.54|24.57|24.52|24.59|24.54|24.56|24.51|9
1732100990000|2024-11-20 11:09:50|24.58|24.53|24.56|24.51|24.58|24.53|24.55|24.5|9
1732101000000|2024-11-20 11:10:00|24.55|24.5|24.55|24.5|24.56|24.51|24.54|24.49|9
1732101010000|2024-11-20 11:10:10|24.56|24.51|24.64|24.59|24.65|24.6|24.55|24.5|10
1732101020000|2024-11-20 11:10:20|24.63|24.58|24.75|24.7|24.76|24.71|24.62|24.57|15
1732101030000|2024-11-20 11:10:30|24.74|24.69|24.81|24.76|24.82|24.77|24.74|24.69|16
1732101040000|2024-11-20 11:10:40|24.8|24.75|24.82|24.77|24.86|24.81|24.8|24.75|16
1732101050000|2024-11-20 11:10:50|24.81|24.76|24.86|24.81|24.86|24.81|24.81|24.76|13
1732101060000|2024-11-20 11:11:00|24.85|24.8|24.95|24.9|24.96|24.91|24.82|24.77|11
1732101070000|2024-11-20 11:11:10|24.92|24.87|24.84|24.79|24.92|24.87|24.84|24.79|16
1732101080000|2024-11-20 11:11:20|24.83|24.78|24.86|24.81|24.87|24.82|24.82|24.77|12
1732101090000|2024-11-20 11:11:30|24.85|24.8|24.99|24.94|24.99|24.94|24.85|24.8|14
1732101100000|2024-11-20 11:11:40|24.98|24.93|25|24.95|25|24.95|24.93|24.88|16
1732101110000|2024-11-20 11:11:50|25.01|24.96|25.01|24.96|25.02|24.97|24.96|24.91|17
1732101120000|2024-11-20 11:12:00|25|24.95|24.95|24.9|25.01|24.96|24.95|24.9|17
1732101130000|2024-11-20 11:12:10|24.96|24.91|25.01|24.96|25.05|25|24.95|24.9|22
1732101140000|2024-11-20 11:12:20|25.02|24.97|24.99|24.94|25.06|25.01|24.98|24.93|20
1732101150000|2024-11-20 11:12:30|24.98|24.93|24.89|24.84|24.98|24.93|24.89|24.84|15
1732101160000|2024-11-20 11:12:40|24.88|24.83|24.93|24.88|24.94|24.89|24.87|24.82|12
1732101170000|2024-11-20 11:12:50|24.94|24.89|25.05|25|25.05|25|24.94|24.89|16
1732101180000|2024-11-20 11:13:00|25.06|25.01|25.04|24.99|25.06|25.01|25|24.95|16
1732101190000|2024-11-20 11:13:10|25.07|25.02|25.14|25.09|25.14|25.09|25.07|25.02|17
1732101200000|2024-11-20 11:13:20|25.13|25.08|25.1|25.05|25.13|25.08|25.09|25.04|13
1732101210000|2024-11-20 11:13:30|25.11|25.06|25.09|25.04|25.12|25.07|25.09|25.04|14
1732101220000|2024-11-20 11:13:40|25.08|25.03|24.93|24.88|25.08|25.03|24.93|24.88|16
1732101230000|2024-11-20 11:13:50|24.94|24.89|24.96|24.91|24.97|24.92|24.91|24.86|11
1732101240000|2024-11-20 11:14:00|24.97|24.92|25|24.95|25.01|24.96|24.92|24.87|19
1732101250000|2024-11-20 11:14:10|25.04|24.99|25.03|24.98|25.07|25.02|25.01|24.96|17
1732101260000|2024-11-20 11:14:20|25.04|24.99|25.04|24.99|25.06|25.01|25.03|24.98|9
1732101270000|2024-11-20 11:14:30|25.03|24.98|24.98|24.93|25.05|25|24.96|24.91|17
1732101280000|2024-11-20 11:14:40|24.97|24.92|24.88|24.83|24.97|24.92|24.86|24.81|10
1732101290000|2024-11-20 11:14:50|24.87|24.82|24.87|24.82|24.89|24.84|24.85|24.8|10
1732101300000|2024-11-20 11:15:00|24.86|24.81|24.87|24.82|24.88|24.83|24.81|24.76|13
1732101310000|2024-11-20 11:15:10|24.88|24.83|24.91|24.86|24.95|24.9|24.88|24.83|11
1732101320000|2024-11-20 11:15:20|24.92|24.87|24.94|24.89|24.95|24.9|24.88|24.83|14
1732101330000|2024-11-20 11:15:30|24.95|24.9|24.91|24.86|24.95|24.9|24.91|24.86|9
1732101340000|2024-11-20 11:15:40|24.9|24.85|24.97|24.92|24.97|24.92|24.87|24.82|12
1732101350000|2024-11-20 11:15:50|24.98|24.93|25.05|25|25.06|25.01|24.98|24.93|12
1732101360000|2024-11-20 11:16:00|25.04|24.99|24.97|24.92|25.04|24.99|24.96|24.91|12
1732101370000|2024-11-20 11:16:10|24.98|24.93|24.9|24.85|24.98|24.93|24.9|24.85|13
1732101380000|2024-11-20 11:16:20|24.91|24.86|24.91|24.86|24.92|24.87|24.87|24.82|10
1732101390000|2024-11-20 11:16:30|24.9|24.85|24.88|24.83|24.9|24.85|24.87|24.82|9
1732101400000|2024-11-20 11:16:40|24.9|24.85|24.87|24.82|24.9|24.85|24.85|24.8|11
1732101410000|2024-11-20 11:16:50|24.88|24.83|24.93|24.88|24.93|24.88|24.88|24.83|8
1732101420000|2024-11-20 11:17:00|24.94|24.89|24.89|24.84|24.98|24.93|24.89|24.84|12
1732101430000|2024-11-20 11:17:10|24.88|24.83|24.88|24.83|24.95|24.9|24.87|24.82|17
1732101440000|2024-11-20 11:17:20|24.89|24.84|24.81|24.76|24.89|24.84|24.81|24.76|10
1732101450000|2024-11-20 11:17:30|24.8|24.75|24.81|24.76|24.81|24.76|24.79|24.74|13
1732101460000|2024-11-20 11:17:40|24.82|24.77|24.85|24.8|24.89|24.84|24.82|24.77|11
1732101470000|2024-11-20 11:17:50|24.87|24.82|24.87|24.82|24.88|24.83|24.86|24.81|7
1732101480000|2024-11-20 11:18:00|24.86|24.81|24.93|24.88|24.93|24.88|24.86|24.81|14
1732101490000|2024-11-20 11:18:10|24.94|24.89|25.01|24.96|25.01|24.96|24.94|24.89|11
1732101500000|2024-11-20 11:18:20|25|24.95|25|24.95|25.01|24.96|24.98|24.93|12
1732101510000|2024-11-20 11:18:30|24.99|24.94|24.99|24.94|25|24.95|24.98|24.93|11
1732101520000|2024-11-20 11:18:40|25|24.95|24.97|24.92|25|24.95|24.96|24.91|11
1732101530000|2024-11-20 11:18:50|24.96|24.91|24.92|24.87|24.96|24.91|24.91|24.86|9
1732101540000|2024-11-20 11:19:00|24.91|24.86|24.97|24.92|24.98|24.93|24.89|24.84|11
1732101550000|2024-11-20 11:19:10|24.98|24.93|24.93|24.88|24.99|24.94|24.93|24.88|13
1732101560000|2024-11-20 11:19:20|24.92|24.87|24.96|24.91|24.99|24.94|24.92|24.87|14
1732101570000|2024-11-20 11:19:30|24.97|24.92|24.96|24.91|24.99|24.94|24.95|24.9|10
1732101580000|2024-11-20 11:19:40|24.95|24.9|24.92|24.87|24.95|24.9|24.92|24.87|8
1732101590000|2024-11-20 11:19:50|24.91|24.86|24.9|24.85|24.92|24.87|24.9|24.85|8
1732101600000|2024-11-20 11:20:00|24.89|24.84|24.85|24.8|24.89|24.84|24.85|24.8|11
1732101610000|2024-11-20 11:20:10|24.86|24.81|24.87|24.82|24.87|24.82|24.84|24.79|6
1732101620000|2024-11-20 11:20:20|24.9|24.85|24.84|24.79|24.91|24.86|24.84|24.79|12
1732101630000|2024-11-20 11:20:30|24.85|24.8|24.84|24.79|24.86|24.81|24.83|24.78|10
1732101640000|2024-11-20 11:20:40|24.82|24.77|24.84|24.79|24.85|24.8|24.82|24.77|13
1732101650000|2024-11-20 11:20:50|24.85|24.8|24.87|24.82|24.87|24.82|24.84|24.79|8
1732101660000|2024-11-20 11:21:00|24.86|24.81|24.92|24.87|24.92|24.87|24.85|24.8|6
1732101670000|2024-11-20 11:21:10|24.94|24.89|24.96|24.91|24.96|24.91|24.92|24.87|13
1732101680000|2024-11-20 11:21:20|24.97|24.92|24.96|24.91|24.97|24.92|24.93|24.88|8
1732101690000|2024-11-20 11:21:30|24.95|24.9|24.97|24.92|24.97|24.92|24.95|24.9|3
1732101700000|2024-11-20 11:21:40|24.96|24.91|24.94|24.89|24.96|24.91|24.93|24.88|5
1732101710000|2024-11-20 11:21:50|24.95|24.9|24.98|24.93|24.98|24.93|24.95|24.9|8
1732101720000|2024-11-20 11:22:00|24.97|24.92|25.05|25|25.05|25|24.97|24.92|7
1732101730000|2024-11-20 11:22:10|25.06|25.01|25.1|25.05|25.12|25.07|25.06|25.01|15
1732101740000|2024-11-20 11:22:20|25.11|25.06|25.16|25.11|25.18|25.13|25.1|25.05|15
1732101750000|2024-11-20 11:22:30|25.15|25.1|25.16|25.11|25.16|25.11|25.12|25.07|13
1732101760000|2024-11-20 11:22:40|25.15|25.1|25.2|25.15|25.21|25.16|25.15|25.1|10
1732101770000|2024-11-20 11:22:50|25.22|25.17|25.18|25.13|25.22|25.17|25.17|25.12|17
1732101780000|2024-11-20 11:23:00|25.19|25.14|25.11|25.06|25.19|25.14|25.11|25.06|10
1732101790000|2024-11-20 11:23:10|25.13|25.08|25.11|25.06|25.14|25.09|25.1|25.05|12
1732101800000|2024-11-20 11:23:20|25.12|25.07|25.11|25.06|25.14|25.09|25.09|25.04|11
1732101810000|2024-11-20 11:23:30|25.12|25.07|25.07|25.02|25.12|25.07|25.06|25.01|11
1732101820000|2024-11-20 11:23:40|25.06|25.01|25.07|25.02|25.07|25.02|25.05|25|8
1732101830000|2024-11-20 11:23:50|25.08|25.03|25.07|25.02|25.11|25.06|25.07|25.02|14
1732101840000|2024-11-20 11:24:00|25.08|25.03|25.07|25.02|25.08|25.03|25.05|25|12
1732101850000|2024-11-20 11:24:10|25.1|25.05|25.13|25.08|25.15|25.1|25.1|25.05|13
1732101860000|2024-11-20 11:24:20|25.14|25.09|25.13|25.08|25.14|25.09|25.12|25.07|20
1732101870000|2024-11-20 11:24:30|25.12|25.07|25.11|25.06|25.14|25.09|25.11|25.06|10
1732101880000|2024-11-20 11:24:40|25.12|25.07|25.12|25.07|25.13|25.08|25.11|25.06|9
1732101890000|2024-11-20 11:24:50|25.11|25.06|25.08|25.03|25.11|25.06|25.06|25.01|8
1732101900000|2024-11-20 11:25:00|25.07|25.02|25.05|25|25.12|25.07|25.05|25|10
1732101910000|2024-11-20 11:25:10|25.06|25.01|25.15|25.1|25.15|25.1|25.06|25.01|13
1732101920000|2024-11-20 11:25:20|25.16|25.11|25.15|25.1|25.16|25.11|25.14|25.09|11
1732101930000|2024-11-20 11:25:30|25.14|25.09|25.16|25.11|25.17|25.12|25.14|25.09|9
1732101940000|2024-11-20 11:25:40|25.15|25.1|25.21|25.16|25.23|25.18|25.15|25.1|9
1732101950000|2024-11-20 11:25:50|25.22|25.17|25.14|25.09|25.22|25.17|25.14|25.09|13
1732101960000|2024-11-20 11:26:00|25.13|25.08|25.1|25.05|25.15|25.1|25.1|25.05|9
1732101970000|2024-11-20 11:26:10|25.09|25.04|25.11|25.06|25.12|25.07|25.09|25.04|9
1732101980000|2024-11-20 11:26:20|25.1|25.05|25.09|25.04|25.1|25.05|25.09|25.04|10
1732101990000|2024-11-20 11:26:30|25.08|25.03|25.06|25.01|25.08|25.03|25.05|25|11
1732102000000|2024-11-20 11:26:40|25.02|24.97|25.01|24.96|25.04|24.99|25.01|24.96|13
1732102010000|2024-11-20 11:26:50|25|24.95|24.97|24.92|25|24.95|24.92|24.87|14
1732102020000|2024-11-20 11:27:00|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732102200000|2024-11-20 11:30:00|24.78|24.73|24.77|24.72|24.78|24.73|24.77|24.72|4
1732102210000|2024-11-20 11:30:10|24.75|24.7|24.74|24.69|24.75|24.7|24.74|24.69|2
1732102230000|2024-11-20 11:30:30|24.75|24.7|24.73|24.68|24.75|24.7|24.73|24.68|4
1732102240000|2024-11-20 11:30:40|24.71|24.66|24.67|24.62|24.71|24.66|24.66|24.61|7
1732102250000|2024-11-20 11:30:50|24.66|24.61|24.69|24.64|24.69|24.64|24.63|24.58|5
1732102260000|2024-11-20 11:31:00|24.68|24.63|24.68|24.63|24.68|24.63|24.68|24.63|1
1732102270000|2024-11-20 11:31:10|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|2
1732102280000|2024-11-20 11:31:20|24.68|24.63|24.7|24.65|24.7|24.65|24.68|24.63|3
1732102290000|2024-11-20 11:31:30|24.71|24.66|24.75|24.7|24.75|24.7|24.71|24.66|4
1732102300000|2024-11-20 11:31:40|24.74|24.69|24.71|24.66|24.74|24.69|24.71|24.66|5
1732102310000|2024-11-20 11:31:50|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|2
1732102320000|2024-11-20 11:32:00|24.7|24.65|24.76|24.71|24.76|24.71|24.7|24.65|5
1732102330000|2024-11-20 11:32:10|24.75|24.7|24.77|24.72|24.77|24.72|24.74|24.69|9
1732102340000|2024-11-20 11:32:20|24.79|24.74|24.83|24.78|24.83|24.78|24.79|24.74|7
1732102350000|2024-11-20 11:32:30|24.84|24.79|24.83|24.78|24.84|24.79|24.83|24.78|2
1732102360000|2024-11-20 11:32:40|24.82|24.77|24.85|24.8|24.85|24.8|24.82|24.77|10
1732102370000|2024-11-20 11:32:50|24.88|24.83|24.89|24.84|24.93|24.88|24.88|24.83|7
1732102380000|2024-11-20 11:33:00|24.88|24.83|24.87|24.82|24.88|24.83|24.87|24.82|2
1732102390000|2024-11-20 11:33:10|24.86|24.81|24.85|24.8|24.87|24.82|24.85|24.8|7
1732102400000|2024-11-20 11:33:20|24.86|24.81|24.88|24.83|24.88|24.83|24.86|24.81|5
1732102410000|2024-11-20 11:33:30|24.91|24.86|24.93|24.88|24.93|24.88|24.91|24.86|3
1732102420000|2024-11-20 11:33:40|24.94|24.89|24.94|24.89|24.94|24.89|24.94|24.89|1
1732102430000|2024-11-20 11:33:50|24.92|24.87|24.92|24.87|24.94|24.89|24.92|24.87|3
1732102440000|2024-11-20 11:34:00|24.91|24.86|24.91|24.86|24.92|24.87|24.9|24.85|7
1732102450000|2024-11-20 11:34:10|24.9|24.85|24.91|24.86|24.91|24.86|24.89|24.84|5
1732102460000|2024-11-20 11:34:20|24.95|24.9|24.95|24.9|24.95|24.9|24.95|24.9|1
1732102470000|2024-11-20 11:34:30|24.96|24.91|24.86|24.81|24.96|24.91|24.86|24.81|6
1732102480000|2024-11-20 11:34:40|24.87|24.82|24.92|24.87|24.92|24.87|24.87|24.82|8
1732102490000|2024-11-20 11:34:50|24.93|24.88|24.93|24.88|24.93|24.88|24.93|24.88|1
1732102500000|2024-11-20 11:35:00|24.94|24.89|25.01|24.96|25.01|24.96|24.94|24.89|7
1732102510000|2024-11-20 11:35:10|25|24.95|25.03|24.98|25.03|24.98|25|24.95|4
1732102520000|2024-11-20 11:35:20|25.04|24.99|25.04|24.99|25.08|25.03|25.04|24.99|10
1732102530000|2024-11-20 11:35:30|25.05|25|25.09|25.04|25.13|25.08|25.05|25|11
1732102540000|2024-11-20 11:35:40|25.08|25.03|25.05|25|25.08|25.03|25.05|25|8
1732102550000|2024-11-20 11:35:50|25.04|24.99|25.06|25.01|25.07|25.02|25.04|24.99|7
1732102560000|2024-11-20 11:36:00|24.99|24.94|24.97|24.92|25|24.95|24.96|24.91|7
1732102570000|2024-11-20 11:36:10|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732102580000|2024-11-20 11:36:20|24.94|24.89|25|24.95|25|24.95|24.94|24.89|7
1732102590000|2024-11-20 11:36:30|24.99|24.94|24.99|24.94|24.99|24.94|24.99|24.94|1
1732102600000|2024-11-20 11:36:40|24.98|24.93|24.95|24.9|24.98|24.93|24.95|24.9|3
1732102610000|2024-11-20 11:36:50|24.96|24.91|24.98|24.93|24.99|24.94|24.96|24.91|5
1732102620000|2024-11-20 11:37:00|24.97|24.92|24.93|24.88|24.97|24.92|24.93|24.88|7
1732102630000|2024-11-20 11:37:10|24.94|24.89|24.95|24.9|24.98|24.93|24.94|24.89|5
1732102640000|2024-11-20 11:37:20|24.96|24.91|25|24.95|25|24.95|24.96|24.91|6
1732102650000|2024-11-20 11:37:30|25.01|24.96|25.04|24.99|25.04|24.99|25.01|24.96|4
1732102660000|2024-11-20 11:37:40|25.03|24.98|25.02|24.97|25.04|24.99|25.02|24.97|3
1732102670000|2024-11-20 11:37:50|24.95|24.9|24.93|24.88|24.95|24.9|24.92|24.87|4
1732102680000|2024-11-20 11:38:00|24.92|24.87|24.95|24.9|24.95|24.9|24.92|24.87|6
1732102690000|2024-11-20 11:38:10|24.94|24.89|24.95|24.9|24.95|24.9|24.94|24.89|2
1732102700000|2024-11-20 11:38:20|24.94|24.89|24.94|24.89|24.94|24.89|24.94|24.89|1
1732102710000|2024-11-20 11:38:30|24.93|24.88|24.93|24.88|24.93|24.88|24.91|24.86|4
1732102720000|2024-11-20 11:38:40|24.95|24.9|24.92|24.87|24.95|24.9|24.92|24.87|2
1732102730000|2024-11-20 11:38:50|24.9|24.85|24.89|24.84|24.9|24.85|24.88|24.83|4
1732102740000|2024-11-20 11:39:00|24.88|24.83|24.86|24.81|24.88|24.83|24.85|24.8|5
1732102750000|2024-11-20 11:39:10|24.87|24.82|24.85|24.8|24.87|24.82|24.85|24.8|3
1732102760000|2024-11-20 11:39:20|24.86|24.81|24.82|24.77|24.86|24.81|24.82|24.77|4
1732102770000|2024-11-20 11:39:30|24.81|24.76|24.79|24.74|24.82|24.77|24.79|24.74|7
1732102780000|2024-11-20 11:39:40|24.8|24.75|24.81|24.76|24.81|24.76|24.79|24.74|4
1732102790000|2024-11-20 11:39:50|24.82|24.77|24.84|24.79|24.84|24.79|24.82|24.77|3
1732102800000|2024-11-20 11:40:00|24.87|24.82|24.87|24.82|24.88|24.83|24.87|24.82|3
1732102810000|2024-11-20 11:40:10|24.88|24.83|24.86|24.81|24.88|24.83|24.85|24.8|4
1732102830000|2024-11-20 11:40:30|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732102840000|2024-11-20 11:40:40|24.88|24.83|24.94|24.89|24.94|24.89|24.88|24.83|5
1732102850000|2024-11-20 11:40:50|24.95|24.9|24.95|24.9|24.96|24.91|24.95|24.9|3
1732102860000|2024-11-20 11:41:00|24.96|24.91|25.02|24.97|25.02|24.97|24.96|24.91|6
1732102870000|2024-11-20 11:41:10|24.99|24.94|24.99|24.94|24.99|24.94|24.99|24.94|1
1732102890000|2024-11-20 11:41:30|25|24.95|25|24.95|25|24.95|24.99|24.94|3
1732102900000|2024-11-20 11:41:40|25.01|24.96|25.01|24.96|25.01|24.96|25.01|24.96|1
1732102910000|2024-11-20 11:41:50|25.02|24.97|25.1|25.05|25.1|25.05|25.02|24.97|9
1732102920000|2024-11-20 11:42:00|25.12|25.07|25.2|25.15|25.21|25.16|25.12|25.07|15
1732102930000|2024-11-20 11:42:10|25.18|25.13|25.14|25.09|25.19|25.14|25.14|25.09|6
1732102940000|2024-11-20 11:42:20|25.1|25.05|25.07|25.02|25.1|25.05|25.07|25.02|2
1732102950000|2024-11-20 11:42:30|25.08|25.03|25.12|25.07|25.13|25.08|25.08|25.03|9
1732102960000|2024-11-20 11:42:40|25.14|25.09|25.07|25.02|25.15|25.1|25.07|25.02|8
1732102970000|2024-11-20 11:42:50|25.06|25.01|25.01|24.96|25.06|25.01|25.01|24.96|7
1732102980000|2024-11-20 11:43:00|25.02|24.97|25.01|24.96|25.02|24.97|25.01|24.96|2
1732103000000|2024-11-20 11:43:20|25.02|24.97|25.02|24.97|25.02|24.97|25.02|24.97|1
1732103010000|2024-11-20 11:43:30|25.03|24.98|25.03|24.98|25.03|24.98|25.03|24.98|1
1732103020000|2024-11-20 11:43:40|25.02|24.97|25.02|24.97|25.03|24.98|25.02|24.97|5
1732103030000|2024-11-20 11:43:50|25.03|24.98|25.07|25.02|25.07|25.02|25.03|24.98|5
1732103040000|2024-11-20 11:44:00|25.06|25.01|25.09|25.04|25.11|25.06|25.06|25.01|5
1732103050000|2024-11-20 11:44:10|25.08|25.03|25.08|25.03|25.09|25.04|25.08|25.03|3
1732103060000|2024-11-20 11:44:20|25.09|25.04|25.05|25|25.09|25.04|25.04|24.99|4
1732103070000|2024-11-20 11:44:30|25.04|24.99|25.06|25.01|25.06|25.01|25.04|24.99|3
1732103080000|2024-11-20 11:44:40|25.05|25|25.05|25|25.05|25|25.05|25|1
1732103090000|2024-11-20 11:44:50|25.06|25.01|25.06|25.01|25.06|25.01|25.06|25.01|1
1732103220000|2024-11-20 11:47:00|25.11|25.06|25.18|25.13|25.18|25.13|25.11|25.06|6
1732103230000|2024-11-20 11:47:10|25.19|25.14|25.21|25.16|25.22|25.17|25.18|25.13|11
1732103240000|2024-11-20 11:47:20|25.2|25.15|25.19|25.14|25.2|25.15|25.17|25.12|8
1732103250000|2024-11-20 11:47:30|25.18|25.13|25.16|25.11|25.2|25.15|25.16|25.11|11
1732103260000|2024-11-20 11:47:40|25.18|25.13|25.21|25.16|25.21|25.16|25.16|25.11|9
1732103270000|2024-11-20 11:47:50|25.22|25.17|25.41|25.36|25.41|25.36|25.21|25.16|17
1732103280000|2024-11-20 11:48:00|25.4|25.35|25.45|25.4|25.48|25.43|25.4|25.35|20
1732103290000|2024-11-20 11:48:10|25.46|25.41|25.44|25.39|25.48|25.43|25.43|25.38|16
1732103300000|2024-11-20 11:48:20|25.46|25.41|25.51|25.46|25.51|25.46|25.44|25.39|10
1732103310000|2024-11-20 11:48:30|25.5|25.45|25.49|25.44|25.5|25.45|25.48|25.43|14
1732103320000|2024-11-20 11:48:40|25.5|25.45|25.53|25.48|25.64|25.59|25.49|25.44|17
1732103330000|2024-11-20 11:48:50|25.52|25.47|25.36|25.31|25.52|25.47|25.35|25.3|15
1732103340000|2024-11-20 11:49:00|25.37|25.32|25.53|25.48|25.53|25.48|25.37|25.32|16
1732103350000|2024-11-20 11:49:10|25.52|25.47|25.56|25.51|25.58|25.53|25.48|25.43|22
1732103360000|2024-11-20 11:49:20|25.55|25.5|25.49|25.44|25.55|25.5|25.46|25.41|14
1732103370000|2024-11-20 11:49:30|25.48|25.43|25.52|25.47|25.54|25.49|25.48|25.43|10
1732103380000|2024-11-20 11:49:40|25.57|25.52|25.56|25.51|25.66|25.61|25.56|25.51|14
1732103390000|2024-11-20 11:49:50|25.54|25.49|25.47|25.42|25.54|25.49|25.46|25.41|19
1732103400000|2024-11-20 11:50:00|25.48|25.43|25.43|25.38|25.49|25.44|25.4|25.35|20
1732103410000|2024-11-20 11:50:10|25.42|25.37|25.41|25.36|25.44|25.39|25.4|25.35|12
1732103420000|2024-11-20 11:50:20|25.42|25.37|25.4|25.35|25.44|25.39|25.38|25.33|16
1732103430000|2024-11-20 11:50:30|25.39|25.34|25.4|25.35|25.41|25.36|25.36|25.31|12
1732103440000|2024-11-20 11:50:40|25.41|25.36|25.46|25.41|25.46|25.41|25.41|25.36|12
1732103450000|2024-11-20 11:50:50|25.47|25.42|25.5|25.45|25.5|25.45|25.43|25.38|9
1732103460000|2024-11-20 11:51:00|25.49|25.44|25.46|25.41|25.51|25.46|25.42|25.37|14
1732103470000|2024-11-20 11:51:10|25.45|25.4|25.41|25.36|25.45|25.4|25.41|25.36|11
1732103480000|2024-11-20 11:51:20|25.4|25.35|25.38|25.33|25.4|25.35|25.38|25.33|5
1732103490000|2024-11-20 11:51:30|25.37|25.32|25.36|25.31|25.37|25.32|25.35|25.3|12
1732103500000|2024-11-20 11:51:40|25.35|25.3|25.33|25.28|25.38|25.33|25.33|25.28|9
1732103510000|2024-11-20 11:51:50|25.35|25.3|25.36|25.31|25.37|25.32|25.34|25.29|7
1732103520000|2024-11-20 11:52:00|25.35|25.3|25.34|25.29|25.39|25.34|25.34|25.29|7
1732103530000|2024-11-20 11:52:10|25.36|25.31|25.37|25.32|25.38|25.33|25.36|25.31|3
1732103540000|2024-11-20 11:52:20|25.36|25.31|25.29|25.24|25.37|25.32|25.29|25.24|11
1732103550000|2024-11-20 11:52:30|25.28|25.23|25.26|25.21|25.28|25.23|25.25|25.2|12
1732103560000|2024-11-20 11:52:40|25.25|25.2|25.28|25.23|25.28|25.23|25.23|25.18|7
1732103570000|2024-11-20 11:52:50|25.27|25.22|25.27|25.22|25.29|25.24|25.26|25.21|6
1732103580000|2024-11-20 11:53:00|25.28|25.23|25.3|25.25|25.31|25.26|25.28|25.23|6
1732103590000|2024-11-20 11:53:10|25.31|25.26|25.27|25.22|25.31|25.26|25.26|25.21|6
1732103600000|2024-11-20 11:53:20|25.28|25.23|25.28|25.23|25.28|25.23|25.25|25.2|8
1732103610000|2024-11-20 11:53:30|25.27|25.22|25.25|25.2|25.27|25.22|25.25|25.2|3
1732103620000|2024-11-20 11:53:40|25.24|25.19|25.21|25.16|25.24|25.19|25.2|25.15|8
1732103630000|2024-11-20 11:53:50|25.22|25.17|25.24|25.19|25.25|25.2|25.22|25.17|10
1732103640000|2024-11-20 11:54:00|25.25|25.2|25.21|25.16|25.26|25.21|25.2|25.15|11
1732103650000|2024-11-20 11:54:10|25.19|25.14|25.23|25.18|25.23|25.18|25.18|25.13|9
1732103660000|2024-11-20 11:54:20|25.24|25.19|25.26|25.21|25.28|25.23|25.24|25.19|8
1732103670000|2024-11-20 11:54:30|25.27|25.22|25.27|25.22|25.28|25.23|25.26|25.21|5
1732103680000|2024-11-20 11:54:40|25.26|25.21|25.18|25.13|25.26|25.21|25.18|25.13|11
1732103690000|2024-11-20 11:54:50|25.17|25.12|25.21|25.16|25.21|25.16|25.17|25.12|9
1732103700000|2024-11-20 11:55:00|25.22|25.17|25.16|25.11|25.24|25.19|25.16|25.11|11
1732103710000|2024-11-20 11:55:10|25.17|25.12|25.11|25.06|25.17|25.12|25.11|25.06|11
1732103720000|2024-11-20 11:55:20|25.12|25.07|25.13|25.08|25.15|25.1|25.12|25.07|7
1732103730000|2024-11-20 11:55:30|25.12|25.07|25.12|25.07|25.13|25.08|25.12|25.07|7
1732103740000|2024-11-20 11:55:40|25.11|25.06|25.09|25.04|25.13|25.08|25.09|25.04|8
1732103750000|2024-11-20 11:55:50|25.1|25.05|25.04|24.99|25.1|25.05|25.03|24.98|8
1732103760000|2024-11-20 11:56:00|25.03|24.98|24.93|24.88|25.03|24.98|24.93|24.88|10
1732103770000|2024-11-20 11:56:10|24.94|24.89|24.93|24.88|24.96|24.91|24.93|24.88|8
1732103780000|2024-11-20 11:56:20|24.92|24.87|24.89|24.84|24.92|24.87|24.89|24.84|11
1732103790000|2024-11-20 11:56:30|24.88|24.83|24.87|24.82|24.88|24.83|24.86|24.81|4
1732103800000|2024-11-20 11:56:40|24.89|24.84|24.87|24.82|24.94|24.89|24.86|24.81|12
1732103810000|2024-11-20 11:56:50|24.86|24.81|24.83|24.78|24.86|24.81|24.82|24.77|10
1732103820000|2024-11-20 11:57:00|24.82|24.77|24.81|24.76|24.83|24.78|24.8|24.75|8
1732103830000|2024-11-20 11:57:10|24.82|24.77|24.79|24.74|24.82|24.77|24.77|24.72|11
1732103840000|2024-11-20 11:57:20|24.78|24.73|24.79|24.74|24.82|24.77|24.78|24.73|8
1732103850000|2024-11-20 11:57:30|24.8|24.75|24.81|24.76|24.81|24.76|24.79|24.74|6
1732103860000|2024-11-20 11:57:40|24.79|24.74|24.8|24.75|24.8|24.75|24.79|24.74|4
1732103870000|2024-11-20 11:57:50|24.79|24.74|24.75|24.7|24.79|24.74|24.74|24.69|11
1732103880000|2024-11-20 11:58:00|24.76|24.71|24.77|24.72|24.77|24.72|24.74|24.69|5
1732103890000|2024-11-20 11:58:10|24.79|24.74|24.83|24.78|24.84|24.79|24.79|24.74|8
1732103900000|2024-11-20 11:58:20|24.82|24.77|24.83|24.78|24.83|24.78|24.81|24.76|6
1732103910000|2024-11-20 11:58:30|24.82|24.77|24.82|24.77|24.82|24.77|24.81|24.76|3
1732103920000|2024-11-20 11:58:40|24.83|24.78|24.8|24.75|24.83|24.78|24.8|24.75|4
1732103930000|2024-11-20 11:58:50|24.79|24.74|24.8|24.75|24.8|24.75|24.79|24.74|4
1732103940000|2024-11-20 11:59:00|24.82|24.77|24.87|24.82|24.87|24.82|24.82|24.77|8
1732103950000|2024-11-20 11:59:10|24.86|24.81|24.85|24.8|24.88|24.83|24.85|24.8|5
1732103960000|2024-11-20 11:59:20|24.86|24.81|24.88|24.83|24.89|24.84|24.86|24.81|9
1732103970000|2024-11-20 11:59:30|24.87|24.82|24.89|24.84|24.89|24.84|24.86|24.81|7
1732103980000|2024-11-20 11:59:40|24.9|24.85|24.93|24.88|24.93|24.88|24.9|24.85|4
1732103990000|2024-11-20 11:59:50|24.92|24.87|24.92|24.87|24.94|24.89|24.87|24.82|14
1732104000000|2024-11-20 12:00:00|24.91|24.86|24.86|24.81|24.91|24.86|24.84|24.79|12
1732104010000|2024-11-20 12:00:10|24.87|24.82|24.85|24.8|24.88|24.83|24.85|24.8|5
1732104020000|2024-11-20 12:00:20|24.84|24.79|24.94|24.89|24.94|24.89|24.84|24.79|8
1732104030000|2024-11-20 12:00:30|24.93|24.88|24.86|24.81|24.93|24.88|24.86|24.81|8
1732104040000|2024-11-20 12:00:40|24.87|24.82|24.86|24.81|24.88|24.83|24.84|24.79|8
1732104050000|2024-11-20 12:00:50|24.84|24.79|24.86|24.81|24.87|24.82|24.84|24.79|7
1732104060000|2024-11-20 12:01:00|24.85|24.8|24.8|24.75|24.85|24.8|24.79|24.74|9
1732104070000|2024-11-20 12:01:10|24.79|24.74|24.79|24.74|24.8|24.75|24.79|24.74|3
1732104080000|2024-11-20 12:01:20|24.8|24.75|24.78|24.73|24.8|24.75|24.78|24.73|11
1732104090000|2024-11-20 12:01:30|24.77|24.72|24.79|24.74|24.79|24.74|24.77|24.72|7
1732104100000|2024-11-20 12:01:40|24.8|24.75|24.76|24.71|24.8|24.75|24.75|24.7|11
1732104110000|2024-11-20 12:01:50|24.77|24.72|24.73|24.68|24.77|24.72|24.71|24.66|6
1732104120000|2024-11-20 12:02:00|24.72|24.67|24.73|24.68|24.73|24.68|24.68|24.63|11
1732104130000|2024-11-20 12:02:10|24.72|24.67|24.7|24.65|24.73|24.68|24.69|24.64|11
1732104140000|2024-11-20 12:02:20|24.71|24.66|24.73|24.68|24.74|24.69|24.71|24.66|6
1732104150000|2024-11-20 12:02:30|24.74|24.69|24.76|24.71|24.76|24.71|24.74|24.69|3
1732104160000|2024-11-20 12:02:40|24.77|24.72|24.77|24.72|24.78|24.73|24.77|24.72|3
1732104170000|2024-11-20 12:02:50|24.78|24.73|24.8|24.75|24.8|24.75|24.77|24.72|11
1732104180000|2024-11-20 12:03:00|24.79|24.74|24.77|24.72|24.79|24.74|24.77|24.72|7
1732104190000|2024-11-20 12:03:10|24.78|24.73|24.82|24.77|24.82|24.77|24.78|24.73|12
1732104200000|2024-11-20 12:03:20|24.83|24.78|24.81|24.76|24.84|24.79|24.8|24.75|8
1732104210000|2024-11-20 12:03:30|24.8|24.75|24.79|24.74|24.8|24.75|24.79|24.74|4
1732104220000|2024-11-20 12:03:40|24.81|24.76|24.84|24.79|24.84|24.79|24.81|24.76|2
1732104230000|2024-11-20 12:03:50|24.83|24.78|24.83|24.78|24.84|24.79|24.83|24.78|3
1732104240000|2024-11-20 12:04:00|24.85|24.8|24.84|24.79|24.85|24.8|24.84|24.79|2
1732104250000|2024-11-20 12:04:10|24.85|24.8|24.86|24.81|24.86|24.81|24.85|24.8|2
1732104260000|2024-11-20 12:04:20|24.87|24.82|24.88|24.83|24.88|24.83|24.87|24.82|2
1732104270000|2024-11-20 12:04:30|24.89|24.84|24.82|24.77|24.89|24.84|24.81|24.76|8
1732104280000|2024-11-20 12:04:40|24.83|24.78|24.81|24.76|24.84|24.79|24.81|24.76|7
1732104290000|2024-11-20 12:04:50|24.82|24.77|24.83|24.78|24.83|24.78|24.82|24.77|4
1732104300000|2024-11-20 12:05:00|24.82|24.77|24.87|24.82|24.87|24.82|24.81|24.76|7
1732104310000|2024-11-20 12:05:10|24.88|24.83|24.87|24.82|24.88|24.83|24.87|24.82|6
1732104320000|2024-11-20 12:05:20|24.88|24.83|24.91|24.86|24.91|24.86|24.87|24.82|8
1732104330000|2024-11-20 12:05:30|24.9|24.85|24.92|24.87|24.92|24.87|24.9|24.85|3
1732104340000|2024-11-20 12:05:40|24.91|24.86|24.92|24.87|24.92|24.87|24.91|24.86|6
1732104350000|2024-11-20 12:05:50|24.94|24.89|24.95|24.9|24.96|24.91|24.94|24.89|4
1732104360000|2024-11-20 12:06:00|24.94|24.89|24.98|24.93|24.98|24.93|24.94|24.89|5
1732104370000|2024-11-20 12:06:10|24.97|24.92|24.99|24.94|24.99|24.94|24.96|24.91|7
1732104380000|2024-11-20 12:06:20|24.98|24.93|25.01|24.96|25.01|24.96|24.98|24.93|3
1732104390000|2024-11-20 12:06:30|25.03|24.98|25.07|25.02|25.07|25.02|25.02|24.97|10
1732104400000|2024-11-20 12:06:40|25.06|25.01|25.07|25.02|25.08|25.03|25.06|25.01|8
1732104410000|2024-11-20 12:06:50|25.09|25.04|25.05|25|25.11|25.06|25.04|24.99|13
1732104420000|2024-11-20 12:07:00|25.04|24.99|25.03|24.98|25.07|25.02|25.03|24.98|11
1732104430000|2024-11-20 12:07:10|25.04|24.99|25|24.95|25.04|24.99|25|24.95|11
1732104440000|2024-11-20 12:07:20|25.01|24.96|25.04|24.99|25.04|24.99|25|24.95|8
1732104450000|2024-11-20 12:07:30|25.06|25.01|25.05|25|25.06|25.01|25.05|25|2
1732104460000|2024-11-20 12:07:40|25.04|24.99|25.07|25.02|25.07|25.02|25.04|24.99|4
1732104470000|2024-11-20 12:07:50|25.08|25.03|25.08|25.03|25.08|25.03|25.07|25.02|3
1732104480000|2024-11-20 12:08:00|25.06|25.01|25.04|24.99|25.06|25.01|25.04|24.99|13
1732104490000|2024-11-20 12:08:10|25.03|24.98|25.04|24.99|25.04|24.99|25.02|24.97|5
1732104500000|2024-11-20 12:08:20|25.03|24.98|24.99|24.94|25.03|24.98|24.99|24.94|9
1732104510000|2024-11-20 12:08:30|25|24.95|25|24.95|25.01|24.96|24.99|24.94|7
1732104530000|2024-11-20 12:08:50|25.01|24.96|24.99|24.94|25.01|24.96|24.99|24.94|3
1732104540000|2024-11-20 12:09:00|25|24.95|25.04|24.99|25.04|24.99|25|24.95|7
1732104550000|2024-11-20 12:09:10|25.03|24.98|25.02|24.97|25.03|24.98|25|24.95|5
1732104560000|2024-11-20 12:09:20|25.03|24.98|25.02|24.97|25.04|24.99|25.02|24.97|6
1732104570000|2024-11-20 12:09:30|25.03|24.98|25|24.95|25.03|24.98|25|24.95|7
1732104580000|2024-11-20 12:09:40|24.99|24.94|25.04|24.99|25.05|25|24.96|24.91|11
1732104590000|2024-11-20 12:09:50|25.05|25|25.12|25.07|25.12|25.07|25.04|24.99|8
1732104600000|2024-11-20 12:10:00|25.11|25.06|25.08|25.03|25.11|25.06|25.08|25.03|12
1732104610000|2024-11-20 12:10:10|25.07|25.02|25.04|24.99|25.08|25.03|25.03|24.98|8
1732104620000|2024-11-20 12:10:20|25.05|25|25.08|25.03|25.08|25.03|25.05|25|4
1732104630000|2024-11-20 12:10:30|25.09|25.04|25.04|24.99|25.09|25.04|25.04|24.99|8
1732104640000|2024-11-20 12:10:40|25.03|24.98|25.08|25.03|25.08|25.03|25.03|24.98|10
1732104650000|2024-11-20 12:10:50|25.07|25.02|25.13|25.08|25.14|25.09|25.06|25.01|10
1732104660000|2024-11-20 12:11:00|25.12|25.07|25.11|25.06|25.13|25.08|25.1|25.05|9
1732104670000|2024-11-20 12:11:10|25.12|25.07|25.12|25.07|25.12|25.07|25.11|25.06|5
1732104680000|2024-11-20 12:11:20|25.13|25.08|25.18|25.13|25.18|25.13|25.13|25.08|6
1732104690000|2024-11-20 12:11:30|25.17|25.12|25.19|25.14|25.22|25.17|25.17|25.12|11
1732104700000|2024-11-20 12:11:40|25.2|25.15|25.23|25.18|25.26|25.21|25.2|25.15|10
1732104710000|2024-11-20 12:11:50|25.21|25.16|25.2|25.15|25.22|25.17|25.2|25.15|8
1732104720000|2024-11-20 12:12:00|25.19|25.14|25.14|25.09|25.19|25.14|25.14|25.09|14
1732104730000|2024-11-20 12:12:10|25.16|25.11|25.17|25.12|25.17|25.12|25.15|25.1|6
1732104740000|2024-11-20 12:12:20|25.18|25.13|25.15|25.1|25.21|25.16|25.14|25.09|13
1732104750000|2024-11-20 12:12:30|25.17|25.12|25.2|25.15|25.21|25.16|25.17|25.12|5
1732104760000|2024-11-20 12:12:40|25.21|25.16|25.21|25.16|25.23|25.18|25.21|25.16|4
1732104770000|2024-11-20 12:12:50|25.22|25.17|25.15|25.1|25.22|25.17|25.15|25.1|12
1732104780000|2024-11-20 12:13:00|25.16|25.11|25.21|25.16|25.21|25.16|25.16|25.11|6
1732104790000|2024-11-20 12:13:10|25.23|25.18|25.28|25.23|25.29|25.24|25.23|25.18|5
1732104800000|2024-11-20 12:13:20|25.27|25.22|25.24|25.19|25.28|25.23|25.23|25.18|8
1732104810000|2024-11-20 12:13:30|25.25|25.2|25.25|25.2|25.26|25.21|25.24|25.19|5
1732104820000|2024-11-20 12:13:40|25.28|25.23|25.26|25.21|25.29|25.24|25.26|25.21|5
1732104830000|2024-11-20 12:13:50|25.25|25.2|25.25|25.2|25.26|25.21|25.24|25.19|5
1732104840000|2024-11-20 12:14:00|25.26|25.21|25.34|25.29|25.34|25.29|25.26|25.21|8
1732104850000|2024-11-20 12:14:10|25.35|25.3|25.3|25.25|25.36|25.31|25.3|25.25|14
1732104860000|2024-11-20 12:14:20|25.29|25.24|25.28|25.23|25.3|25.25|25.28|25.23|8
1732104870000|2024-11-20 12:14:30|25.27|25.22|25.24|25.19|25.27|25.22|25.24|25.19|13
1732104880000|2024-11-20 12:14:40|25.23|25.18|25.25|25.2|25.25|25.2|25.22|25.17|12
1732104890000|2024-11-20 12:14:50|25.26|25.21|25.23|25.18|25.26|25.21|25.21|25.16|10
1732104900000|2024-11-20 12:15:00|25.27|25.22|25.26|25.21|25.27|25.22|25.25|25.2|6
1732104910000|2024-11-20 12:15:10|25.3|25.25|25.36|25.31|25.37|25.32|25.3|25.25|7
1732104920000|2024-11-20 12:15:20|25.37|25.32|25.34|25.29|25.37|25.32|25.34|25.29|4
1732104930000|2024-11-20 12:15:30|25.35|25.3|25.35|25.3|25.35|25.3|25.35|25.3|1
1732104940000|2024-11-20 12:15:40|25.34|25.29|25.34|25.29|25.34|25.29|25.33|25.28|5
1732104950000|2024-11-20 12:15:50|25.35|25.3|25.39|25.34|25.39|25.34|25.35|25.3|5
1732104960000|2024-11-20 12:16:00|25.4|25.35|25.39|25.34|25.4|25.35|25.39|25.34|2
1732104980000|2024-11-20 12:16:20|25.4|25.35|25.4|25.35|25.4|25.35|25.36|25.31|8
1732104990000|2024-11-20 12:16:30|25.41|25.36|25.43|25.38|25.43|25.38|25.41|25.36|3
1732105010000|2024-11-20 12:16:50|25.44|25.39|25.47|25.42|25.47|25.42|25.44|25.39|4
1732105020000|2024-11-20 12:17:00|25.48|25.43|25.5|25.45|25.5|25.45|25.48|25.43|5
1732105030000|2024-11-20 12:17:10|25.49|25.44|25.5|25.45|25.5|25.45|25.49|25.44|2
1732105040000|2024-11-20 12:17:20|25.49|25.44|25.51|25.46|25.51|25.46|25.49|25.44|3
1732105050000|2024-11-20 12:17:30|25.49|25.44|25.5|25.45|25.5|25.45|25.47|25.42|7
1732105060000|2024-11-20 12:17:40|25.51|25.46|25.4|25.35|25.51|25.46|25.4|25.35|7
1732105070000|2024-11-20 12:17:50|25.41|25.36|25.51|25.46|25.51|25.46|25.41|25.36|8
1732105080000|2024-11-20 12:18:00|25.53|25.48|25.53|25.48|25.54|25.49|25.52|25.47|5
1732105090000|2024-11-20 12:18:10|25.5|25.45|25.5|25.45|25.51|25.46|25.5|25.45|3
1732105100000|2024-11-20 12:18:20|25.49|25.44|25.5|25.45|25.5|25.45|25.49|25.44|2
1732105110000|2024-11-20 12:18:30|25.51|25.46|25.58|25.53|25.58|25.53|25.51|25.46|7
1732105120000|2024-11-20 12:18:40|25.57|25.52|25.56|25.51|25.57|25.52|25.55|25.5|4
1732105130000|2024-11-20 12:18:50|25.55|25.5|25.6|25.55|25.6|25.55|25.54|25.49|8
1732105140000|2024-11-20 12:19:00|25.61|25.56|25.59|25.54|25.62|25.57|25.59|25.54|8
1732105150000|2024-11-20 12:19:10|25.57|25.52|25.5|25.45|25.58|25.53|25.5|25.45|9
1732105160000|2024-11-20 12:19:20|25.51|25.46|25.47|25.42|25.51|25.46|25.47|25.42|8
1732105170000|2024-11-20 12:19:30|25.46|25.41|25.39|25.34|25.46|25.41|25.39|25.34|10
1732105180000|2024-11-20 12:19:40|25.4|25.35|25.46|25.41|25.46|25.41|25.4|25.35|4
1732105190000|2024-11-20 12:19:50|25.47|25.42|25.44|25.39|25.47|25.42|25.43|25.38|4
1732105200000|2024-11-20 12:20:00|25.46|25.41|25.6|25.55|25.6|25.55|25.46|25.41|9
1732105210000|2024-11-20 12:20:10|25.61|25.56|25.59|25.54|25.64|25.59|25.59|25.54|8
1732105220000|2024-11-20 12:20:20|25.57|25.52|25.48|25.43|25.58|25.53|25.47|25.42|11
1732105230000|2024-11-20 12:20:30|25.49|25.44|25.35|25.3|25.5|25.45|25.35|25.3|12
1732105240000|2024-11-20 12:20:40|25.34|25.29|25.33|25.28|25.34|25.29|25.33|25.28|2
1732105250000|2024-11-20 12:20:50|25.34|25.29|25.28|25.23|25.36|25.31|25.28|25.23|8
1732105260000|2024-11-20 12:21:00|25.27|25.22|25.33|25.28|25.33|25.28|25.27|25.22|7
1732105270000|2024-11-20 12:21:10|25.32|25.27|25.29|25.24|25.32|25.27|25.29|25.24|3
1732105280000|2024-11-20 12:21:20|25.31|25.26|25.33|25.28|25.34|25.29|25.31|25.26|4
1732105290000|2024-11-20 12:21:30|25.31|25.26|25.28|25.23|25.31|25.26|25.28|25.23|3
1732105300000|2024-11-20 12:21:40|25.27|25.22|25.2|25.15|25.28|25.23|25.2|25.15|13
1732105310000|2024-11-20 12:21:50|25.21|25.16|25.24|25.19|25.24|25.19|25.21|25.16|3
1732105320000|2024-11-20 12:22:00|25.25|25.2|25.28|25.23|25.28|25.23|25.25|25.2|4
1732105330000|2024-11-20 12:22:10|25.32|25.27|25.29|25.24|25.32|25.27|25.29|25.24|3
1732105340000|2024-11-20 12:22:20|25.3|25.25|25.31|25.26|25.31|25.26|25.3|25.25|2
1732105350000|2024-11-20 12:22:30|25.33|25.28|25.39|25.34|25.39|25.34|25.33|25.28|5
1732105360000|2024-11-20 12:22:40|25.37|25.32|25.4|25.35|25.4|25.35|25.34|25.29|5
1732105370000|2024-11-20 12:22:50|25.39|25.34|25.34|25.29|25.39|25.34|25.34|25.29|3
1732105380000|2024-11-20 12:23:00|25.33|25.28|25.29|25.24|25.33|25.28|25.29|25.24|4
1732105390000|2024-11-20 12:23:10|25.3|25.25|25.31|25.26|25.31|25.26|25.3|25.25|2
1732105400000|2024-11-20 12:23:20|25.32|25.27|25.34|25.29|25.34|25.29|25.32|25.27|3
1732105410000|2024-11-20 12:23:30|25.32|25.27|25.29|25.24|25.32|25.27|25.28|25.23|7
1732105420000|2024-11-20 12:23:40|25.28|25.23|25.29|25.24|25.29|25.24|25.28|25.23|4
1732105430000|2024-11-20 12:23:50|25.28|25.23|25.28|25.23|25.28|25.23|25.28|25.23|1
1732105440000|2024-11-20 12:24:00|25.29|25.24|25.29|25.24|25.29|25.24|25.28|25.23|3
1732105450000|2024-11-20 12:24:10|25.31|25.26|25.36|25.31|25.36|25.31|25.31|25.26|5
1732105460000|2024-11-20 12:24:20|25.31|25.26|25.27|25.22|25.31|25.26|25.26|25.21|4
1732105470000|2024-11-20 12:24:30|25.26|25.21|25.26|25.21|25.28|25.23|25.25|25.2|6
1732105480000|2024-11-20 12:24:40|25.27|25.22|25.29|25.24|25.29|25.24|25.26|25.21|7
1732105490000|2024-11-20 12:24:50|25.31|25.26|25.29|25.24|25.31|25.26|25.29|25.24|3
1732105500000|2024-11-20 12:25:00|25.3|25.25|25.33|25.28|25.34|25.29|25.3|25.25|6
1732105510000|2024-11-20 12:25:10|25.32|25.27|25.29|25.24|25.32|25.27|25.29|25.24|3
1732105520000|2024-11-20 12:25:20|25.28|25.23|25.27|25.22|25.28|25.23|25.27|25.22|2
1732105530000|2024-11-20 12:25:30|25.26|25.21|25.26|25.21|25.26|25.21|25.26|25.21|1
1732105540000|2024-11-20 12:25:40|25.27|25.22|25.27|25.22|25.27|25.22|25.26|25.21|7
1732105550000|2024-11-20 12:25:50|25.24|25.19|25.29|25.24|25.29|25.24|25.24|25.19|6
1732105560000|2024-11-20 12:26:00|25.25|25.2|25.22|25.17|25.25|25.2|25.22|25.17|4
1732105570000|2024-11-20 12:26:10|25.21|25.16|25.2|25.15|25.21|25.16|25.19|25.14|4
1732105580000|2024-11-20 12:26:20|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732105590000|2024-11-20 12:26:30|25.18|25.13|25.18|25.13|25.19|25.14|25.17|25.12|5
1732105600000|2024-11-20 12:26:40|25.17|25.12|25.12|25.07|25.17|25.12|25.12|25.07|8
1732105610000|2024-11-20 12:26:50|25.11|25.06|25.06|25.01|25.11|25.06|25.06|25.01|7
1732105620000|2024-11-20 12:27:00|25.1|25.05|25.11|25.06|25.11|25.06|25.09|25.04|5
1732105630000|2024-11-20 12:27:10|25.09|25.04|25.1|25.05|25.1|25.05|25.09|25.04|2
1732105640000|2024-11-20 12:27:20|25.11|25.06|25.11|25.06|25.11|25.06|25.11|25.06|1
1732105650000|2024-11-20 12:27:30|25.12|25.07|25.16|25.11|25.16|25.11|25.12|25.07|5
1732105660000|2024-11-20 12:27:40|25.15|25.1|25.18|25.13|25.18|25.13|25.15|25.1|3
1732105670000|2024-11-20 12:27:50|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732105680000|2024-11-20 12:28:00|25.2|25.15|25.19|25.14|25.2|25.15|25.19|25.14|4
1732105690000|2024-11-20 12:28:10|25.2|25.15|25.21|25.16|25.21|25.16|25.2|25.15|2
1732105700000|2024-11-20 12:28:20|25.2|25.15|25.19|25.14|25.2|25.15|25.19|25.14|2
1732105710000|2024-11-20 12:28:30|25.23|25.18|25.25|25.2|25.27|25.22|25.23|25.18|4
1732105730000|2024-11-20 12:28:50|25.24|25.19|25.23|25.18|25.25|25.2|25.23|25.18|6
1732105740000|2024-11-20 12:29:00|25.22|25.17|25.2|25.15|25.24|25.19|25.2|25.15|7
1732105750000|2024-11-20 12:29:10|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732105760000|2024-11-20 12:29:20|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732105770000|2024-11-20 12:29:30|25.21|25.16|25.21|25.16|25.21|25.16|25.2|25.15|5
1732105780000|2024-11-20 12:29:40|25.2|25.15|25.2|25.15|25.2|25.15|25.19|25.14|3
1732105790000|2024-11-20 12:29:50|25.19|25.14|25.2|25.15|25.2|25.15|25.19|25.14|2
1732106080000|2024-11-20 12:34:40|25.2|25.15|24.91|24.86|25.21|25.16|24.89|24.84|8
1732106090000|2024-11-20 12:34:50|24.92|24.87|24.87|24.82|24.92|24.87|24.86|24.81|12
1732106100000|2024-11-20 12:35:00|24.86|24.81|24.85|24.8|24.87|24.82|24.85|24.8|8
1732106110000|2024-11-20 12:35:10|24.86|24.81|24.91|24.86|24.91|24.86|24.86|24.81|11
1732106120000|2024-11-20 12:35:20|24.92|24.87|24.9|24.85|24.92|24.87|24.9|24.85|9
1732106130000|2024-11-20 12:35:30|24.89|24.84|24.89|24.84|24.89|24.84|24.87|24.82|5
1732106140000|2024-11-20 12:35:40|24.88|24.83|24.87|24.82|24.88|24.83|24.87|24.82|4
1732106150000|2024-11-20 12:35:50|24.86|24.81|24.88|24.83|24.88|24.83|24.86|24.81|5
1732106160000|2024-11-20 12:36:00|24.87|24.82|24.89|24.84|24.9|24.85|24.87|24.82|5
1732106170000|2024-11-20 12:36:10|24.88|24.83|24.83|24.78|24.88|24.83|24.83|24.78|6
1732106180000|2024-11-20 12:36:20|24.82|24.77|24.84|24.79|24.84|24.79|24.82|24.77|3
1732106190000|2024-11-20 12:36:30|24.83|24.78|24.79|24.74|24.83|24.78|24.79|24.74|7
1732106200000|2024-11-20 12:36:40|24.78|24.73|24.78|24.73|24.8|24.75|24.77|24.72|7
1732106210000|2024-11-20 12:36:50|24.8|24.75|24.83|24.78|24.83|24.78|24.8|24.75|10
1732106220000|2024-11-20 12:37:00|24.82|24.77|24.79|24.74|24.82|24.77|24.79|24.74|10
1732106230000|2024-11-20 12:37:10|24.8|24.75|24.73|24.68|24.8|24.75|24.73|24.68|15
1732106240000|2024-11-20 12:37:20|24.74|24.69|24.73|24.68|24.74|24.69|24.73|24.68|2
1732106250000|2024-11-20 12:37:30|24.74|24.69|24.76|24.71|24.76|24.71|24.74|24.69|7
1732106260000|2024-11-20 12:37:40|24.75|24.7|24.74|24.69|24.75|24.7|24.74|24.69|2
1732106270000|2024-11-20 12:37:50|24.73|24.68|24.75|24.7|24.76|24.71|24.73|24.68|5
1732106280000|2024-11-20 12:38:00|24.76|24.71|24.78|24.73|24.79|24.74|24.76|24.71|6
1732106290000|2024-11-20 12:38:10|24.79|24.74|24.8|24.75|24.83|24.78|24.79|24.74|6
1732106300000|2024-11-20 12:38:20|24.81|24.76|24.83|24.78|24.83|24.78|24.81|24.76|6
1732106310000|2024-11-20 12:38:30|24.82|24.77|24.85|24.8|24.85|24.8|24.82|24.77|4
1732106320000|2024-11-20 12:38:40|24.86|24.81|24.86|24.81|24.88|24.83|24.85|24.8|7
1732106330000|2024-11-20 12:38:50|24.88|24.83|24.84|24.79|24.89|24.84|24.83|24.78|8
1732106340000|2024-11-20 12:39:00|24.83|24.78|24.8|24.75|24.84|24.79|24.8|24.75|13
1732106350000|2024-11-20 12:39:10|24.79|24.74|24.8|24.75|24.8|24.75|24.79|24.74|2
1732106360000|2024-11-20 12:39:20|24.79|24.74|24.84|24.79|24.84|24.79|24.79|24.74|5
1732106370000|2024-11-20 12:39:30|24.85|24.8|24.87|24.82|24.87|24.82|24.85|24.8|3
1732106380000|2024-11-20 12:39:40|24.86|24.81|24.85|24.8|24.86|24.81|24.85|24.8|2
1732106390000|2024-11-20 12:39:50|24.86|24.81|24.87|24.82|24.87|24.82|24.86|24.81|4
1732106400000|2024-11-20 12:40:00|24.86|24.81|24.84|24.79|24.86|24.81|24.82|24.77|6
1732106410000|2024-11-20 12:40:10|24.85|24.8|24.84|24.79|24.85|24.8|24.83|24.78|7
1732106420000|2024-11-20 12:40:20|24.85|24.8|24.86|24.81|24.86|24.81|24.84|24.79|4
1732106430000|2024-11-20 12:40:30|24.88|24.83|24.87|24.82|24.89|24.84|24.87|24.82|10
1732106440000|2024-11-20 12:40:40|24.88|24.83|24.88|24.83|24.89|24.84|24.86|24.81|11
1732106450000|2024-11-20 12:40:50|24.89|24.84|24.87|24.82|24.89|24.84|24.87|24.82|5
1732106460000|2024-11-20 12:41:00|24.88|24.83|24.88|24.83|24.9|24.85|24.87|24.82|9
1732106470000|2024-11-20 12:41:10|24.87|24.82|24.85|24.8|24.88|24.83|24.85|24.8|9
1732106480000|2024-11-20 12:41:20|24.84|24.79|24.84|24.79|24.85|24.8|24.83|24.78|5
1732106490000|2024-11-20 12:41:30|24.85|24.8|24.88|24.83|24.88|24.83|24.85|24.8|6
1732106500000|2024-11-20 12:41:40|24.87|24.82|24.87|24.82|24.88|24.83|24.86|24.81|7
1732106510000|2024-11-20 12:41:50|24.86|24.81|24.81|24.76|24.86|24.81|24.81|24.76|10
1732106520000|2024-11-20 12:42:00|24.8|24.75|24.81|24.76|24.81|24.76|24.79|24.74|10
1732106530000|2024-11-20 12:42:10|24.8|24.75|24.8|24.75|24.8|24.75|24.79|24.74|7
1732106540000|2024-11-20 12:42:20|24.79|24.74|24.77|24.72|24.79|24.74|24.76|24.71|9
1732106550000|2024-11-20 12:42:30|24.76|24.71|24.73|24.68|24.76|24.71|24.73|24.68|4
1732106560000|2024-11-20 12:42:40|24.72|24.67|24.73|24.68|24.74|24.69|24.71|24.66|12
1732106570000|2024-11-20 12:42:50|24.72|24.67|24.75|24.7|24.75|24.7|24.71|24.66|8
1732106580000|2024-11-20 12:43:00|24.74|24.69|24.72|24.67|24.74|24.69|24.7|24.65|11
1732106590000|2024-11-20 12:43:10|24.71|24.66|24.7|24.65|24.71|24.66|24.68|24.63|6
1732106600000|2024-11-20 12:43:20|24.69|24.64|24.68|24.63|24.71|24.66|24.68|24.63|13
1732106610000|2024-11-20 12:43:30|24.67|24.62|24.67|24.62|24.67|24.62|24.66|24.61|5
1732106620000|2024-11-20 12:43:40|24.68|24.63|24.58|24.53|24.68|24.63|24.57|24.52|10
1732106630000|2024-11-20 12:43:50|24.57|24.52|24.62|24.57|24.62|24.57|24.57|24.52|9
1732106640000|2024-11-20 12:44:00|24.61|24.56|24.6|24.55|24.61|24.56|24.58|24.53|11
1732106650000|2024-11-20 12:44:10|24.62|24.57|24.6|24.55|24.63|24.58|24.6|24.55|9
1732106660000|2024-11-20 12:44:20|24.59|24.54|24.58|24.53|24.6|24.55|24.58|24.53|5
1732106670000|2024-11-20 12:44:30|24.56|24.51|24.59|24.54|24.59|24.54|24.56|24.51|6
1732106680000|2024-11-20 12:44:40|24.58|24.53|24.58|24.53|24.58|24.53|24.58|24.53|1
1732106690000|2024-11-20 12:44:50|24.57|24.52|24.6|24.55|24.6|24.55|24.57|24.52|6
1732106700000|2024-11-20 12:45:00|24.59|24.54|24.62|24.57|24.62|24.57|24.59|24.54|4
1732106710000|2024-11-20 12:45:10|24.61|24.56|24.52|24.47|24.61|24.56|24.52|24.47|8
1732106720000|2024-11-20 12:45:20|24.53|24.48|24.53|24.48|24.54|24.49|24.52|24.47|7
1732106730000|2024-11-20 12:45:30|24.52|24.47|24.47|24.42|24.52|24.47|24.45|24.4|10
1732106740000|2024-11-20 12:45:40|24.48|24.43|24.45|24.4|24.48|24.43|24.45|24.4|10
1732106750000|2024-11-20 12:45:50|24.46|24.41|24.45|24.4|24.47|24.42|24.45|24.4|6
1732106760000|2024-11-20 12:46:00|24.47|24.42|24.49|24.44|24.5|24.45|24.47|24.42|4
1732106770000|2024-11-20 12:46:10|24.5|24.45|24.5|24.45|24.52|24.47|24.5|24.45|5
1732106780000|2024-11-20 12:46:20|24.52|24.47|24.52|24.47|24.54|24.49|24.51|24.46|8
1732106790000|2024-11-20 12:46:30|24.53|24.48|24.55|24.5|24.55|24.5|24.52|24.47|11
1732106800000|2024-11-20 12:46:40|24.54|24.49|24.56|24.51|24.56|24.51|24.54|24.49|7
1732106810000|2024-11-20 12:46:50|24.55|24.5|24.56|24.51|24.56|24.51|24.55|24.5|6
1732106820000|2024-11-20 12:47:00|24.55|24.5|24.52|24.47|24.55|24.5|24.51|24.46|10
1732106830000|2024-11-20 12:47:10|24.51|24.46|24.49|24.44|24.51|24.46|24.49|24.44|3
1732106840000|2024-11-20 12:47:20|24.48|24.43|24.48|24.43|24.48|24.43|24.47|24.42|5
1732106850000|2024-11-20 12:47:30|24.49|24.44|24.5|24.45|24.52|24.47|24.49|24.44|5
1732106860000|2024-11-20 12:47:40|24.51|24.46|24.52|24.47|24.52|24.47|24.51|24.46|2
1732106870000|2024-11-20 12:47:50|24.51|24.46|24.52|24.47|24.52|24.47|24.51|24.46|2
1732106880000|2024-11-20 12:48:00|24.51|24.46|24.47|24.42|24.51|24.46|24.46|24.41|7
1732106890000|2024-11-20 12:48:10|24.48|24.43|24.49|24.44|24.5|24.45|24.47|24.42|10
1732106900000|2024-11-20 12:48:20|24.5|24.45|24.5|24.45|24.5|24.45|24.5|24.45|1
1732106910000|2024-11-20 12:48:30|24.49|24.44|24.49|24.44|24.49|24.44|24.47|24.42|5
1732106920000|2024-11-20 12:48:40|24.48|24.43|24.47|24.42|24.49|24.44|24.47|24.42|10
1732106930000|2024-11-20 12:48:50|24.48|24.43|24.47|24.42|24.48|24.43|24.46|24.41|6
1732106940000|2024-11-20 12:49:00|24.46|24.41|24.44|24.39|24.46|24.41|24.44|24.39|5
1732106950000|2024-11-20 12:49:10|24.43|24.38|24.4|24.35|24.43|24.38|24.39|24.34|6
1732106960000|2024-11-20 12:49:20|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|4
1732106970000|2024-11-20 12:49:30|24.39|24.34|24.39|24.34|24.39|24.34|24.36|24.31|9
1732106980000|2024-11-20 12:49:40|24.38|24.33|24.37|24.32|24.39|24.34|24.37|24.32|4
1732106990000|2024-11-20 12:49:50|24.38|24.33|24.41|24.36|24.41|24.36|24.37|24.32|10
1732107000000|2024-11-20 12:50:00|24.43|24.38|24.39|24.34|24.43|24.38|24.38|24.33|8
1732107010000|2024-11-20 12:50:10|24.38|24.33|24.36|24.31|24.39|24.34|24.36|24.31|5
1732107020000|2024-11-20 12:50:20|24.37|24.32|24.38|24.33|24.38|24.33|24.36|24.31|4
1732107030000|2024-11-20 12:50:30|24.37|24.32|24.35|24.3|24.37|24.32|24.35|24.3|5
1732107040000|2024-11-20 12:50:40|24.36|24.31|24.35|24.3|24.37|24.32|24.35|24.3|4
1732107050000|2024-11-20 12:50:50|24.34|24.29|24.33|24.28|24.35|24.3|24.32|24.27|12
1732107060000|2024-11-20 12:51:00|24.34|24.29|24.38|24.33|24.38|24.33|24.34|24.29|7
1732107070000|2024-11-20 12:51:10|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732107080000|2024-11-20 12:51:20|24.42|24.37|24.43|24.38|24.44|24.39|24.42|24.37|4
1732107090000|2024-11-20 12:51:30|24.42|24.37|24.43|24.38|24.43|24.38|24.4|24.35|7
1732107100000|2024-11-20 12:51:40|24.42|24.37|24.42|24.37|24.49|24.44|24.41|24.36|13
1732107110000|2024-11-20 12:51:50|24.43|24.38|24.42|24.37|24.43|24.38|24.41|24.36|8
1732107120000|2024-11-20 12:52:00|24.41|24.36|24.46|24.41|24.46|24.41|24.41|24.36|6
1732107130000|2024-11-20 12:52:10|24.47|24.42|24.46|24.41|24.48|24.43|24.46|24.41|6
1732107140000|2024-11-20 12:52:20|24.47|24.42|24.45|24.4|24.47|24.42|24.45|24.4|5
1732107150000|2024-11-20 12:52:30|24.46|24.41|24.46|24.41|24.47|24.42|24.45|24.4|5
1732107160000|2024-11-20 12:52:40|24.47|24.42|24.48|24.43|24.48|24.43|24.46|24.41|6
1732107170000|2024-11-20 12:52:50|24.47|24.42|24.47|24.42|24.48|24.43|24.46|24.41|9
1732107180000|2024-11-20 12:53:00|24.46|24.41|24.43|24.38|24.46|24.41|24.43|24.38|4
1732107190000|2024-11-20 12:53:10|24.44|24.39|24.39|24.34|24.44|24.39|24.39|24.34|8
1732107200000|2024-11-20 12:53:20|24.4|24.35|24.44|24.39|24.44|24.39|24.39|24.34|5
1732107210000|2024-11-20 12:53:30|24.45|24.4|24.44|24.39|24.45|24.4|24.43|24.38|4
1732107220000|2024-11-20 12:53:40|24.43|24.38|24.39|24.34|24.43|24.38|24.39|24.34|7
1732107230000|2024-11-20 12:53:50|24.38|24.33|24.33|24.28|24.38|24.33|24.33|24.28|8
1732107240000|2024-11-20 12:54:00|24.34|24.29|24.31|24.26|24.35|24.3|24.31|24.26|10
1732107250000|2024-11-20 12:54:10|24.3|24.25|24.31|24.26|24.31|24.26|24.29|24.24|10
1732107260000|2024-11-20 12:54:20|24.32|24.27|24.33|24.28|24.33|24.28|24.29|24.24|12
1732107270000|2024-11-20 12:54:30|24.32|24.27|24.33|24.28|24.34|24.29|24.32|24.27|4
1732107280000|2024-11-20 12:54:40|24.34|24.29|24.37|24.32|24.38|24.33|24.34|24.29|5
1732107290000|2024-11-20 12:54:50|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|4
1732107300000|2024-11-20 12:55:00|24.36|24.31|24.33|24.28|24.38|24.33|24.33|24.28|10
1732107310000|2024-11-20 12:55:10|24.34|24.29|24.33|24.28|24.35|24.3|24.33|24.28|4
1732107320000|2024-11-20 12:55:20|24.32|24.27|24.3|24.25|24.33|24.28|24.3|24.25|9
1732107330000|2024-11-20 12:55:30|24.31|24.26|24.3|24.25|24.31|24.26|24.28|24.23|10
1732107340000|2024-11-20 12:55:40|24.31|24.26|24.29|24.24|24.31|24.26|24.28|24.23|13
1732107350000|2024-11-20 12:55:50|24.28|24.23|24.31|24.26|24.31|24.26|24.28|24.23|6
1732107360000|2024-11-20 12:56:00|24.32|24.27|24.31|24.26|24.33|24.28|24.31|24.26|4
1732107370000|2024-11-20 12:56:10|24.3|24.25|24.31|24.26|24.32|24.27|24.3|24.25|6
1732107380000|2024-11-20 12:56:20|24.3|24.25|24.29|24.24|24.32|24.27|24.28|24.23|12
1732107390000|2024-11-20 12:56:30|24.28|24.23|24.28|24.23|24.28|24.23|24.27|24.22|3
1732107400000|2024-11-20 12:56:40|24.27|24.22|24.25|24.2|24.28|24.23|24.25|24.2|10
1732107410000|2024-11-20 12:56:50|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|9
1732107420000|2024-11-20 12:57:00|24.25|24.2|24.24|24.19|24.25|24.2|24.24|24.19|8
1732107430000|2024-11-20 12:57:10|24.25|24.2|24.23|24.18|24.26|24.21|24.23|24.18|8
1732107440000|2024-11-20 12:57:20|24.24|24.19|24.26|24.21|24.27|24.22|24.24|24.19|6
1732107450000|2024-11-20 12:57:30|24.25|24.2|24.24|24.19|24.25|24.2|24.24|24.19|2
1732107460000|2024-11-20 12:57:40|24.25|24.2|24.27|24.22|24.27|24.22|24.25|24.2|9
1732107470000|2024-11-20 12:57:50|24.28|24.23|24.3|24.25|24.31|24.26|24.28|24.23|11
1732107480000|2024-11-20 12:58:00|24.31|24.26|24.31|24.26|24.31|24.26|24.3|24.25|9
1732107490000|2024-11-20 12:58:10|24.32|24.27|24.31|24.26|24.34|24.29|24.31|24.26|6
1732107500000|2024-11-20 12:58:20|24.32|24.27|24.33|24.28|24.33|24.28|24.28|24.23|8
1732107510000|2024-11-20 12:58:30|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|4
1732107520000|2024-11-20 12:58:40|24.34|24.29|24.36|24.31|24.36|24.31|24.34|24.29|3
1732107530000|2024-11-20 12:58:50|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|2
1732107540000|2024-11-20 12:59:00|24.35|24.3|24.35|24.3|24.35|24.3|24.34|24.29|3
1732107550000|2024-11-20 12:59:10|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|3
1732107560000|2024-11-20 12:59:20|24.33|24.28|24.37|24.32|24.37|24.32|24.33|24.28|11
1732107570000|2024-11-20 12:59:30|24.36|24.31|24.36|24.31|24.37|24.32|24.36|24.31|5
1732107580000|2024-11-20 12:59:40|24.35|24.3|24.36|24.31|24.36|24.31|24.34|24.29|4
1732107590000|2024-11-20 12:59:50|24.37|24.32|24.36|24.31|24.37|24.32|24.36|24.31|2
1732107600000|2024-11-20 13:00:00|24.37|24.32|24.31|24.26|24.37|24.32|24.29|24.24|16
1732107610000|2024-11-20 13:00:10|24.3|24.25|24.3|24.25|24.32|24.27|24.3|24.25|7
1732107620000|2024-11-20 13:00:20|24.31|24.26|24.33|24.28|24.33|24.28|24.3|24.25|4
1732107630000|2024-11-20 13:00:30|24.35|24.3|24.35|24.3|24.35|24.3|24.33|24.28|5
1732107640000|2024-11-20 13:00:40|24.34|24.29|24.34|24.29|24.34|24.29|24.32|24.27|7
1732107650000|2024-11-20 13:00:50|24.33|24.28|24.34|24.29|24.35|24.3|24.33|24.28|4
1732107660000|2024-11-20 13:01:00|24.35|24.3|24.39|24.34|24.39|24.34|24.34|24.29|6
1732107670000|2024-11-20 13:01:10|24.4|24.35|24.37|24.32|24.41|24.36|24.37|24.32|6
1732107680000|2024-11-20 13:01:20|24.38|24.33|24.39|24.34|24.39|24.34|24.38|24.33|2
1732107690000|2024-11-20 13:01:30|24.38|24.33|24.36|24.31|24.38|24.33|24.36|24.31|5
1732107700000|2024-11-20 13:01:40|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|3
1732107710000|2024-11-20 13:01:50|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732107720000|2024-11-20 13:02:00|24.36|24.31|24.36|24.31|24.36|24.31|24.34|24.29|7
1732107730000|2024-11-20 13:02:10|24.37|24.32|24.39|24.34|24.4|24.35|24.37|24.32|8
1732107740000|2024-11-20 13:02:20|24.4|24.35|24.4|24.35|24.4|24.35|24.4|24.35|1
1732107750000|2024-11-20 13:02:30|24.39|24.34|24.4|24.35|24.4|24.35|24.38|24.33|6
1732107760000|2024-11-20 13:02:40|24.41|24.36|24.42|24.37|24.44|24.39|24.4|24.35|9
1732107770000|2024-11-20 13:02:50|24.41|24.36|24.41|24.36|24.42|24.37|24.4|24.35|5
1732107780000|2024-11-20 13:03:00|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|5
1732107790000|2024-11-20 13:03:10|24.41|24.36|24.41|24.36|24.42|24.37|24.41|24.36|5
1732107800000|2024-11-20 13:03:20|24.42|24.37|24.34|24.29|24.42|24.37|24.33|24.28|8
1732107810000|2024-11-20 13:03:30|24.35|24.3|24.31|24.26|24.35|24.3|24.31|24.26|4
1732107820000|2024-11-20 13:03:40|24.32|24.27|24.32|24.27|24.33|24.28|24.32|24.27|3
1732107830000|2024-11-20 13:03:50|24.31|24.26|24.3|24.25|24.31|24.26|24.3|24.25|4
1732107840000|2024-11-20 13:04:00|24.29|24.24|24.23|24.18|24.29|24.24|24.23|24.18|8
1732107850000|2024-11-20 13:04:10|24.24|24.19|24.23|24.18|24.24|24.19|24.22|24.17|4
1732107860000|2024-11-20 13:04:20|24.22|24.17|24.18|24.13|24.22|24.17|24.17|24.12|12
1732107870000|2024-11-20 13:04:30|24.17|24.12|24.18|24.13|24.2|24.15|24.17|24.12|12
1732107880000|2024-11-20 13:04:40|24.19|24.14|24.19|24.14|24.2|24.15|24.18|24.13|5
1732107890000|2024-11-20 13:04:50|24.2|24.15|24.25|24.2|24.25|24.2|24.2|24.15|8
1732107900000|2024-11-20 13:05:00|24.26|24.21|24.28|24.23|24.28|24.23|24.26|24.21|3
1732107910000|2024-11-20 13:05:10|24.27|24.22|24.27|24.22|24.29|24.24|24.26|24.21|11
1732107920000|2024-11-20 13:05:20|24.26|24.21|24.28|24.23|24.28|24.23|24.26|24.21|5
1732107930000|2024-11-20 13:05:30|24.29|24.24|24.32|24.27|24.32|24.27|24.29|24.24|3
1732107940000|2024-11-20 13:05:40|24.31|24.26|24.31|24.26|24.32|24.27|24.31|24.26|7
1732107950000|2024-11-20 13:05:50|24.3|24.25|24.33|24.28|24.33|24.28|24.29|24.24|8
1732107960000|2024-11-20 13:06:00|24.34|24.29|24.35|24.3|24.35|24.3|24.33|24.28|4
1732107970000|2024-11-20 13:06:10|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|9
1732107980000|2024-11-20 13:06:20|24.33|24.28|24.36|24.31|24.36|24.31|24.32|24.27|8
1732107990000|2024-11-20 13:06:30|24.37|24.32|24.38|24.33|24.39|24.34|24.37|24.32|8
1732108000000|2024-11-20 13:06:40|24.37|24.32|24.34|24.29|24.37|24.32|24.34|24.29|6
1732108010000|2024-11-20 13:06:50|24.33|24.28|24.32|24.27|24.34|24.29|24.32|24.27|6
1732108020000|2024-11-20 13:07:00|24.33|24.28|24.31|24.26|24.33|24.28|24.31|24.26|5
1732108030000|2024-11-20 13:07:10|24.3|24.25|24.33|24.28|24.33|24.28|24.3|24.25|4
1732108040000|2024-11-20 13:07:20|24.32|24.27|24.3|24.25|24.32|24.27|24.3|24.25|3
1732108050000|2024-11-20 13:07:30|24.31|24.26|24.28|24.23|24.31|24.26|24.27|24.22|8
1732108060000|2024-11-20 13:07:40|24.27|24.22|24.27|24.22|24.28|24.23|24.27|24.22|7
1732108070000|2024-11-20 13:07:50|24.28|24.23|24.28|24.23|24.28|24.23|24.27|24.22|5
1732108080000|2024-11-20 13:08:00|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|7
1732108090000|2024-11-20 13:08:10|24.28|24.23|24.28|24.23|24.3|24.25|24.28|24.23|5
1732108100000|2024-11-20 13:08:20|24.29|24.24|24.28|24.23|24.3|24.25|24.27|24.22|8
1732108110000|2024-11-20 13:08:30|24.29|24.24|24.28|24.23|24.29|24.24|24.28|24.23|8
1732108120000|2024-11-20 13:08:40|24.27|24.22|24.27|24.22|24.28|24.23|24.24|24.19|8
1732108130000|2024-11-20 13:08:50|24.26|24.21|24.25|24.2|24.26|24.21|24.25|24.2|6
1732108140000|2024-11-20 13:09:00|24.27|24.22|24.28|24.23|24.28|24.23|24.27|24.22|4
1732108150000|2024-11-20 13:09:10|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|7
1732108160000|2024-11-20 13:09:20|24.28|24.23|24.3|24.25|24.3|24.25|24.28|24.23|3
1732108170000|2024-11-20 13:09:30|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|4
1732108180000|2024-11-20 13:09:40|24.35|24.3|24.37|24.32|24.37|24.32|24.35|24.3|3
1732108190000|2024-11-20 13:09:50|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|9
1732108200000|2024-11-20 13:10:00|24.39|24.34|24.39|24.34|24.41|24.36|24.38|24.33|7
1732108210000|2024-11-20 13:10:10|24.4|24.35|24.45|24.4|24.45|24.4|24.4|24.35|8
1732108220000|2024-11-20 13:10:20|24.44|24.39|24.48|24.43|24.48|24.43|24.44|24.39|5
1732108230000|2024-11-20 13:10:30|24.47|24.42|24.46|24.41|24.48|24.43|24.46|24.41|4
1732108240000|2024-11-20 13:10:40|24.47|24.42|24.45|24.4|24.47|24.42|24.45|24.4|7
1732108250000|2024-11-20 13:10:50|24.44|24.39|24.45|24.4|24.45|24.4|24.44|24.39|4
1732108260000|2024-11-20 13:11:00|24.46|24.41|24.47|24.42|24.47|24.42|24.44|24.39|8
1732108270000|2024-11-20 13:11:10|24.46|24.41|24.45|24.4|24.46|24.41|24.44|24.39|6
1732108280000|2024-11-20 13:11:20|24.46|24.41|24.47|24.42|24.47|24.42|24.45|24.4|4
1732108290000|2024-11-20 13:11:30|24.48|24.43|24.44|24.39|24.48|24.43|24.44|24.39|9
1732108300000|2024-11-20 13:11:40|24.45|24.4|24.44|24.39|24.45|24.4|24.44|24.39|8
1732108310000|2024-11-20 13:11:50|24.43|24.38|24.42|24.37|24.44|24.39|24.41|24.36|9
1732108320000|2024-11-20 13:12:00|24.43|24.38|24.42|24.37|24.44|24.39|24.42|24.37|8
1732108330000|2024-11-20 13:12:10|24.41|24.36|24.38|24.33|24.41|24.36|24.38|24.33|6
1732108340000|2024-11-20 13:12:20|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|2
1732108350000|2024-11-20 13:12:30|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732108370000|2024-11-20 13:12:50|24.37|24.32|24.36|24.31|24.38|24.33|24.36|24.31|4
1732108380000|2024-11-20 13:13:00|24.37|24.32|24.39|24.34|24.39|24.34|24.36|24.31|7
1732108390000|2024-11-20 13:13:10|24.38|24.33|24.38|24.33|24.39|24.34|24.38|24.33|3
1732108400000|2024-11-20 13:13:20|24.37|24.32|24.33|24.28|24.37|24.32|24.32|24.27|7
1732108410000|2024-11-20 13:13:30|24.32|24.27|24.32|24.27|24.32|24.27|24.31|24.26|3
1732108420000|2024-11-20 13:13:40|24.31|24.26|24.33|24.28|24.33|24.28|24.31|24.26|11
1732108430000|2024-11-20 13:13:50|24.34|24.29|24.35|24.3|24.35|24.3|24.33|24.28|4
1732108440000|2024-11-20 13:14:00|24.34|24.29|24.35|24.3|24.36|24.31|24.34|24.29|4
1732108450000|2024-11-20 13:14:10|24.36|24.31|24.41|24.36|24.41|24.36|24.36|24.31|5
1732108460000|2024-11-20 13:14:20|24.42|24.37|24.45|24.4|24.46|24.41|24.42|24.37|8
1732108470000|2024-11-20 13:14:30|24.47|24.42|24.48|24.43|24.49|24.44|24.47|24.42|6
1732108480000|2024-11-20 13:14:40|24.49|24.44|24.47|24.42|24.49|24.44|24.47|24.42|7
1732108490000|2024-11-20 13:14:50|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|11
1732108500000|2024-11-20 13:15:00|24.47|24.42|24.45|24.4|24.48|24.43|24.45|24.4|7
1732108510000|2024-11-20 13:15:10|24.46|24.41|24.41|24.36|24.46|24.41|24.41|24.36|6
1732108520000|2024-11-20 13:15:20|24.42|24.37|24.42|24.37|24.43|24.38|24.41|24.36|5
1732108530000|2024-11-20 13:15:30|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732108540000|2024-11-20 13:15:40|24.42|24.37|24.42|24.37|24.42|24.37|24.41|24.36|3
1732108550000|2024-11-20 13:15:50|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732108560000|2024-11-20 13:16:00|24.4|24.35|24.38|24.33|24.4|24.35|24.35|24.3|12
1732108570000|2024-11-20 13:16:10|24.37|24.32|24.36|24.31|24.38|24.33|24.36|24.31|6
1732108580000|2024-11-20 13:16:20|24.37|24.32|24.35|24.3|24.38|24.33|24.35|24.3|7
1732108590000|2024-11-20 13:16:30|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|2
1732108600000|2024-11-20 13:16:40|24.34|24.29|24.34|24.29|24.34|24.29|24.32|24.27|9
1732108610000|2024-11-20 13:16:50|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|3
1732108620000|2024-11-20 13:17:00|24.34|24.29|24.35|24.3|24.35|24.3|24.32|24.27|14
1732108630000|2024-11-20 13:17:10|24.38|24.33|24.33|24.28|24.38|24.33|24.33|24.28|8
1732108640000|2024-11-20 13:17:20|24.32|24.27|24.31|24.26|24.37|24.32|24.31|24.26|12
1732108650000|2024-11-20 13:17:30|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732108660000|2024-11-20 13:17:40|24.33|24.28|24.31|24.26|24.33|24.28|24.31|24.26|3
1732108670000|2024-11-20 13:17:50|24.29|24.24|24.25|24.2|24.3|24.25|24.24|24.19|9
1732108680000|2024-11-20 13:18:00|24.24|24.19|24.24|24.19|24.25|24.2|24.22|24.17|9
1732108690000|2024-11-20 13:18:10|24.25|24.2|24.25|24.2|24.25|24.2|24.24|24.19|5
1732108700000|2024-11-20 13:18:20|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|3
1732108710000|2024-11-20 13:18:30|24.21|24.16|24.22|24.17|24.23|24.18|24.21|24.16|4
1732108720000|2024-11-20 13:18:40|24.25|24.2|24.23|24.18|24.25|24.2|24.22|24.17|5
1732108730000|2024-11-20 13:18:50|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|13
1732108740000|2024-11-20 13:19:00|24.23|24.18|24.22|24.17|24.24|24.19|24.21|24.16|8
1732108750000|2024-11-20 13:19:10|24.19|24.14|24.14|24.09|24.19|24.14|24.14|24.09|12
1732108760000|2024-11-20 13:19:20|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|3
1732108770000|2024-11-20 13:19:30|24.14|24.09|24.12|24.07|24.14|24.09|24.12|24.07|3
1732108780000|2024-11-20 13:19:40|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|10
1732108790000|2024-11-20 13:19:50|24.13|24.08|24.17|24.12|24.17|24.12|24.13|24.08|5
1732108800000|2024-11-20 13:20:00|24.18|24.13|24.19|24.14|24.2|24.15|24.18|24.13|4
1732108810000|2024-11-20 13:20:10|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|4
1732108820000|2024-11-20 13:20:20|24.18|24.13|24.22|24.17|24.22|24.17|24.17|24.12|9
1732108830000|2024-11-20 13:20:30|24.21|24.16|24.2|24.15|24.21|24.16|24.19|24.14|4
1732108840000|2024-11-20 13:20:40|24.21|24.16|24.19|24.14|24.21|24.16|24.19|24.14|5
1732108850000|2024-11-20 13:20:50|24.18|24.13|24.24|24.19|24.24|24.19|24.18|24.13|7
1732108860000|2024-11-20 13:21:00|24.25|24.2|24.22|24.17|24.27|24.22|24.22|24.17|9
1732108870000|2024-11-20 13:21:10|24.23|24.18|24.25|24.2|24.26|24.21|24.23|24.18|7
1732108880000|2024-11-20 13:21:20|24.26|24.21|24.25|24.2|24.26|24.21|24.25|24.2|4
1732108890000|2024-11-20 13:21:30|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|5
1732108900000|2024-11-20 13:21:40|24.23|24.18|24.25|24.2|24.25|24.2|24.2|24.15|9
1732108910000|2024-11-20 13:21:50|24.26|24.21|24.27|24.22|24.28|24.23|24.26|24.21|6
1732108920000|2024-11-20 13:22:00|24.28|24.23|24.25|24.2|24.3|24.25|24.25|24.2|8
1732108930000|2024-11-20 13:22:10|24.26|24.21|24.31|24.26|24.31|24.26|24.25|24.2|10
1732108940000|2024-11-20 13:22:20|24.32|24.27|24.36|24.31|24.36|24.31|24.31|24.26|11
1732108950000|2024-11-20 13:22:30|24.35|24.3|24.37|24.32|24.37|24.32|24.35|24.3|7
1732108960000|2024-11-20 13:22:40|24.38|24.33|24.4|24.35|24.4|24.35|24.38|24.33|11
1732108970000|2024-11-20 13:22:50|24.39|24.34|24.35|24.3|24.41|24.36|24.35|24.3|7
1732108980000|2024-11-20 13:23:00|24.36|24.31|24.44|24.39|24.44|24.39|24.36|24.31|13
1732108990000|2024-11-20 13:23:10|24.45|24.4|24.45|24.4|24.46|24.41|24.45|24.4|9
1732109000000|2024-11-20 13:23:20|24.44|24.39|24.45|24.4|24.45|24.4|24.44|24.39|4
1732109010000|2024-11-20 13:23:30|24.44|24.39|24.38|24.33|24.45|24.4|24.38|24.33|10
1732109020000|2024-11-20 13:23:40|24.39|24.34|24.41|24.36|24.42|24.37|24.39|24.34|7
1732109030000|2024-11-20 13:23:50|24.4|24.35|24.39|24.34|24.41|24.36|24.39|24.34|10
1732109040000|2024-11-20 13:24:00|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|11
1732109050000|2024-11-20 13:24:10|24.39|24.34|24.35|24.3|24.39|24.34|24.35|24.3|7
1732109060000|2024-11-20 13:24:20|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|4
1732109070000|2024-11-20 13:24:30|24.41|24.36|24.45|24.4|24.45|24.4|24.4|24.35|8
1732109080000|2024-11-20 13:24:40|24.47|24.42|24.44|24.39|24.47|24.42|24.44|24.39|6
1732109090000|2024-11-20 13:24:50|24.45|24.4|24.46|24.41|24.46|24.41|24.43|24.38|6
1732109100000|2024-11-20 13:25:00|24.47|24.42|24.46|24.41|24.48|24.43|24.45|24.4|12
1732109110000|2024-11-20 13:25:10|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|4
1732109120000|2024-11-20 13:25:20|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|4
1732109130000|2024-11-20 13:25:30|24.47|24.42|24.47|24.42|24.47|24.42|24.46|24.41|3
1732109140000|2024-11-20 13:25:40|24.48|24.43|24.48|24.43|24.49|24.44|24.48|24.43|5
1732109150000|2024-11-20 13:25:50|24.49|24.44|24.5|24.45|24.5|24.45|24.49|24.44|2
1732109160000|2024-11-20 13:26:00|24.49|24.44|24.54|24.49|24.54|24.49|24.49|24.44|7
1732109170000|2024-11-20 13:26:10|24.55|24.5|24.53|24.48|24.55|24.5|24.52|24.47|7
1732109180000|2024-11-20 13:26:20|24.54|24.49|24.55|24.5|24.57|24.52|24.54|24.49|5
1732109190000|2024-11-20 13:26:30|24.56|24.51|24.56|24.51|24.56|24.51|24.55|24.5|9
1732109200000|2024-11-20 13:26:40|24.57|24.52|24.57|24.52|24.58|24.53|24.57|24.52|3
1732109210000|2024-11-20 13:26:50|24.58|24.53|24.55|24.5|24.58|24.53|24.55|24.5|6
1732109220000|2024-11-20 13:27:00|24.56|24.51|24.6|24.55|24.6|24.55|24.56|24.51|4
1732109230000|2024-11-20 13:27:10|24.61|24.56|24.59|24.54|24.61|24.56|24.59|24.54|7
1732109240000|2024-11-20 13:27:20|24.58|24.53|24.59|24.54|24.6|24.55|24.58|24.53|8
1732109250000|2024-11-20 13:27:30|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|2
1732109260000|2024-11-20 13:27:40|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|2
1732109270000|2024-11-20 13:27:50|24.58|24.53|24.6|24.55|24.61|24.56|24.58|24.53|7
1732109290000|2024-11-20 13:28:10|24.61|24.56|24.61|24.56|24.63|24.58|24.61|24.56|7
1732109300000|2024-11-20 13:28:20|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|4
1732109310000|2024-11-20 13:28:30|24.6|24.55|24.57|24.52|24.62|24.57|24.57|24.52|8
1732109320000|2024-11-20 13:28:40|24.56|24.51|24.51|24.46|24.56|24.51|24.51|24.46|6
1732109330000|2024-11-20 13:28:50|24.5|24.45|24.48|24.43|24.51|24.46|24.46|24.41|12
1732109340000|2024-11-20 13:29:00|24.5|24.45|24.56|24.51|24.56|24.51|24.48|24.43|6
1732109350000|2024-11-20 13:29:10|24.55|24.5|24.54|24.49|24.56|24.51|24.54|24.49|4
1732109360000|2024-11-20 13:29:20|24.53|24.48|24.54|24.49|24.54|24.49|24.53|24.48|4
1732109370000|2024-11-20 13:29:30|24.53|24.48|24.54|24.49|24.55|24.5|24.53|24.48|4
1732109380000|2024-11-20 13:29:40|24.53|24.48|24.52|24.47|24.56|24.51|24.52|24.47|8
1732109390000|2024-11-20 13:29:50|24.53|24.48|24.54|24.49|24.55|24.5|24.53|24.48|14
1732109400000|2024-11-20 13:30:00|24.55|24.5|24.63|24.58|24.64|24.59|24.55|24.5|13
1732109410000|2024-11-20 13:30:10|24.64|24.59|24.74|24.69|24.74|24.69|24.64|24.59|9
1732109420000|2024-11-20 13:30:20|24.73|24.68|24.72|24.67|24.74|24.69|24.71|24.66|9
1732109430000|2024-11-20 13:30:30|24.73|24.68|24.77|24.72|24.77|24.72|24.73|24.68|9
1732109440000|2024-11-20 13:30:40|24.76|24.71|24.76|24.71|24.77|24.72|24.75|24.7|15
1732109450000|2024-11-20 13:30:50|24.77|24.72|24.77|24.72|24.78|24.73|24.76|24.71|7
1732109460000|2024-11-20 13:31:00|24.76|24.71|24.79|24.74|24.8|24.75|24.76|24.71|9
1732109470000|2024-11-20 13:31:10|24.8|24.75|24.83|24.78|24.83|24.78|24.8|24.75|5
1732109480000|2024-11-20 13:31:20|24.82|24.77|24.82|24.77|24.82|24.77|24.79|24.74|8
1732109490000|2024-11-20 13:31:30|24.83|24.78|24.84|24.79|24.85|24.8|24.83|24.78|4
1732109500000|2024-11-20 13:31:40|24.85|24.8|24.86|24.81|24.87|24.82|24.85|24.8|10
1732109510000|2024-11-20 13:31:50|24.85|24.8|24.82|24.77|24.85|24.8|24.81|24.76|9
1732109520000|2024-11-20 13:32:00|24.83|24.78|24.84|24.79|24.85|24.8|24.83|24.78|10
1732109530000|2024-11-20 13:32:10|24.85|24.8|24.91|24.86|24.91|24.86|24.85|24.8|6
1732109540000|2024-11-20 13:32:20|24.92|24.87|24.82|24.77|24.92|24.87|24.81|24.76|9
1732109550000|2024-11-20 13:32:30|24.83|24.78|24.86|24.81|24.86|24.81|24.83|24.78|9
1732109560000|2024-11-20 13:32:40|24.84|24.79|24.83|24.78|24.85|24.8|24.8|24.75|9
1732109570000|2024-11-20 13:32:50|24.84|24.79|24.86|24.81|24.86|24.81|24.84|24.79|5
1732109580000|2024-11-20 13:33:00|24.87|24.82|24.89|24.84|24.89|24.84|24.86|24.81|6
1732109590000|2024-11-20 13:33:10|24.88|24.83|24.91|24.86|24.91|24.86|24.88|24.83|4
1732109600000|2024-11-20 13:33:20|24.92|24.87|24.97|24.92|24.98|24.93|24.92|24.87|10
1732109610000|2024-11-20 13:33:30|24.99|24.94|24.96|24.91|24.99|24.94|24.96|24.91|10
1732109620000|2024-11-20 13:33:40|24.95|24.9|24.95|24.9|24.95|24.9|24.93|24.88|7
1732109630000|2024-11-20 13:33:50|24.96|24.91|24.97|24.92|24.98|24.93|24.96|24.91|4
1732109640000|2024-11-20 13:34:00|24.96|24.91|24.92|24.87|24.96|24.91|24.92|24.87|8
1732109650000|2024-11-20 13:34:10|24.91|24.86|24.92|24.87|24.93|24.88|24.9|24.85|6
1732109660000|2024-11-20 13:34:20|24.94|24.89|24.96|24.91|24.96|24.91|24.94|24.89|3
1732109670000|2024-11-20 13:34:30|24.97|24.92|24.95|24.9|24.97|24.92|24.95|24.9|3
1732109680000|2024-11-20 13:34:40|24.96|24.91|24.96|24.91|24.96|24.91|24.95|24.9|3
1732109690000|2024-11-20 13:34:50|24.97|24.92|24.96|24.91|24.97|24.92|24.96|24.91|2
1732109700000|2024-11-20 13:35:00|24.95|24.9|24.9|24.85|24.95|24.9|24.9|24.85|5
1732109710000|2024-11-20 13:35:10|24.91|24.86|24.81|24.76|24.91|24.86|24.81|24.76|8
1732109720000|2024-11-20 13:35:20|24.8|24.75|24.76|24.71|24.8|24.75|24.74|24.69|8
1732109730000|2024-11-20 13:35:30|24.75|24.7|24.74|24.69|24.75|24.7|24.71|24.66|5
1732109740000|2024-11-20 13:35:40|24.75|24.7|24.74|24.69|24.76|24.71|24.73|24.68|8
1732109750000|2024-11-20 13:35:50|24.73|24.68|24.7|24.65|24.73|24.68|24.68|24.63|8
1732109760000|2024-11-20 13:36:00|24.69|24.64|24.64|24.59|24.7|24.65|24.63|24.58|8
1732109770000|2024-11-20 13:36:10|24.63|24.58|24.6|24.55|24.63|24.58|24.59|24.54|6
1732109780000|2024-11-20 13:36:20|24.61|24.56|24.59|24.54|24.61|24.56|24.59|24.54|5
1732109790000|2024-11-20 13:36:30|24.6|24.55|24.64|24.59|24.64|24.59|24.6|24.55|5
1732109800000|2024-11-20 13:36:40|24.63|24.58|24.6|24.55|24.63|24.58|24.6|24.55|5
1732109810000|2024-11-20 13:36:50|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732109820000|2024-11-20 13:37:00|24.64|24.59|24.65|24.6|24.68|24.63|24.64|24.59|9
1732109830000|2024-11-20 13:37:10|24.66|24.61|24.69|24.64|24.7|24.65|24.64|24.59|9
1732109840000|2024-11-20 13:37:20|24.7|24.65|24.68|24.63|24.71|24.66|24.68|24.63|11
1732109850000|2024-11-20 13:37:30|24.66|24.61|24.68|24.63|24.68|24.63|24.66|24.61|5
1732109860000|2024-11-20 13:37:40|24.69|24.64|24.68|24.63|24.7|24.65|24.67|24.62|6
1732109870000|2024-11-20 13:37:50|24.65|24.6|24.65|24.6|24.67|24.62|24.63|24.58|11
1732109880000|2024-11-20 13:38:00|24.67|24.62|24.66|24.61|24.69|24.64|24.66|24.61|5
1732109890000|2024-11-20 13:38:10|24.65|24.6|24.62|24.57|24.65|24.6|24.6|24.55|8
1732109900000|2024-11-20 13:38:20|24.63|24.58|24.63|24.58|24.63|24.58|24.62|24.57|3
1732109910000|2024-11-20 13:38:30|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732110240000|2024-11-20 13:44:00|24.56|24.51|24.46|24.41|24.56|24.51|24.46|24.41|6
1732110250000|2024-11-20 13:44:10|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|2
1732110260000|2024-11-20 13:44:20|24.49|24.44|24.53|24.48|24.53|24.48|24.49|24.44|6
1732110270000|2024-11-20 13:44:30|24.54|24.49|24.53|24.48|24.54|24.49|24.52|24.47|4
1732110280000|2024-11-20 13:44:40|24.54|24.49|24.54|24.49|24.55|24.5|24.54|24.49|3
1732110290000|2024-11-20 13:44:50|24.53|24.48|24.52|24.47|24.54|24.49|24.52|24.47|4
1732110300000|2024-11-20 13:45:00|24.53|24.48|24.52|24.47|24.53|24.48|24.52|24.47|6
1732110310000|2024-11-20 13:45:10|24.51|24.46|24.52|24.47|24.52|24.47|24.51|24.46|2
1732110320000|2024-11-20 13:45:20|24.53|24.48|24.55|24.5|24.56|24.51|24.53|24.48|9
1732110330000|2024-11-20 13:45:30|24.54|24.49|24.52|24.47|24.55|24.5|24.52|24.47|7
1732110340000|2024-11-20 13:45:40|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732110350000|2024-11-20 13:45:50|24.52|24.47|24.53|24.48|24.56|24.51|24.52|24.47|6
1732110360000|2024-11-20 13:46:00|24.52|24.47|24.53|24.48|24.55|24.5|24.52|24.47|4
1732110370000|2024-11-20 13:46:10|24.52|24.47|24.51|24.46|24.52|24.47|24.5|24.45|3
1732110380000|2024-11-20 13:46:20|24.52|24.47|24.54|24.49|24.56|24.51|24.52|24.47|12
1732110390000|2024-11-20 13:46:30|24.55|24.5|24.5|24.45|24.55|24.5|24.5|24.45|6
1732110400000|2024-11-20 13:46:40|24.49|24.44|24.44|24.39|24.49|24.44|24.43|24.38|9
1732110410000|2024-11-20 13:46:50|24.45|24.4|24.44|24.39|24.46|24.41|24.44|24.39|7
1732110420000|2024-11-20 13:47:00|24.43|24.38|24.43|24.38|24.43|24.38|24.41|24.36|7
1732110430000|2024-11-20 13:47:10|24.42|24.37|24.43|24.38|24.43|24.38|24.4|24.35|9
1732110440000|2024-11-20 13:47:20|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|4
1732110450000|2024-11-20 13:47:30|24.44|24.39|24.46|24.41|24.46|24.41|24.43|24.38|5
1732110460000|2024-11-20 13:47:40|24.47|24.42|24.47|24.42|24.48|24.43|24.47|24.42|3
1732110470000|2024-11-20 13:47:50|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|4
1732111020000|2024-11-20 13:57:00|24.63|24.58|24.6|24.55|24.63|24.58|24.6|24.55|6
1732111030000|2024-11-20 13:57:10|24.59|24.54|24.6|24.55|24.6|24.55|24.59|24.54|2
1732111040000|2024-11-20 13:57:20|24.59|24.54|24.74|24.69|24.74|24.69|24.59|24.54|4
1732111050000|2024-11-20 13:57:30|24.75|24.7|24.84|24.79|24.84|24.79|24.75|24.7|23
1732111060000|2024-11-20 13:57:40|24.85|24.8|24.86|24.81|24.87|24.82|24.85|24.8|4
1732111070000|2024-11-20 13:57:50|24.85|24.8|24.88|24.83|24.88|24.83|24.85|24.8|8
1732111080000|2024-11-20 13:58:00|24.89|24.84|24.95|24.9|24.96|24.91|24.89|24.84|8
1732111090000|2024-11-20 13:58:10|24.97|24.92|24.99|24.94|24.99|24.94|24.97|24.92|7
1732111100000|2024-11-20 13:58:20|25|24.95|25.03|24.98|25.03|24.98|24.99|24.94|9
1732111110000|2024-11-20 13:58:30|25.02|24.97|24.97|24.92|25.03|24.98|24.97|24.92|10
1732111120000|2024-11-20 13:58:40|24.96|24.91|25|24.95|25|24.95|24.95|24.9|6
1732111130000|2024-11-20 13:58:50|24.99|24.94|24.97|24.92|24.99|24.94|24.95|24.9|7
1732111140000|2024-11-20 13:59:00|25|24.95|25.1|25.05|25.1|25.05|24.99|24.94|15
1732111150000|2024-11-20 13:59:10|25.11|25.06|25.11|25.06|25.12|25.07|25.09|25.04|7
1732111160000|2024-11-20 13:59:20|25.1|25.05|25.03|24.98|25.1|25.05|25.03|24.98|9
1732111170000|2024-11-20 13:59:30|25.04|24.99|25.05|25|25.05|25|25.02|24.97|6
1732111180000|2024-11-20 13:59:40|25.06|25.01|25|24.95|25.06|25.01|25|24.95|9
1732111190000|2024-11-20 13:59:50|24.98|24.93|24.99|24.94|24.99|24.94|24.97|24.92|10
1732111200000|2024-11-20 14:00:00|25|24.95|25.04|24.99|25.04|24.99|25|24.95|7
1732111210000|2024-11-20 14:00:10|25.05|25|25|24.95|25.07|25.02|24.99|24.94|11
1732111220000|2024-11-20 14:00:20|25.01|24.96|25.01|24.96|25.05|25|25.01|24.96|8
1732111230000|2024-11-20 14:00:30|25.02|24.97|25.05|25|25.05|25|25.02|24.97|4
1732111240000|2024-11-20 14:00:40|25.04|24.99|25.04|24.99|25.05|25|25.03|24.98|7
1732111250000|2024-11-20 14:00:50|25.05|25|25.03|24.98|25.06|25.01|25.03|24.98|8
1732111260000|2024-11-20 14:01:00|25.02|24.97|25.03|24.98|25.04|24.99|25.01|24.96|7
1732111270000|2024-11-20 14:01:10|25.02|24.97|25.05|25|25.05|25|25.02|24.97|5
1732111280000|2024-11-20 14:01:20|25.04|24.99|25.03|24.98|25.04|24.99|25.03|24.98|4
1732111290000|2024-11-20 14:01:30|25.04|24.99|25.09|25.04|25.09|25.04|25.04|24.99|4
1732111300000|2024-11-20 14:01:40|25.1|25.05|25.11|25.06|25.13|25.08|25.1|25.05|7
1732111310000|2024-11-20 14:01:50|25.12|25.07|25.09|25.04|25.12|25.07|25.09|25.04|6
1732111320000|2024-11-20 14:02:00|25.12|25.07|25.18|25.13|25.19|25.14|25.12|25.07|7
1732111330000|2024-11-20 14:02:10|25.17|25.12|25.17|25.12|25.17|25.12|25.13|25.08|13
1732111340000|2024-11-20 14:02:20|25.18|25.13|25.28|25.23|25.28|25.23|25.18|25.13|8
1732111350000|2024-11-20 14:02:30|25.3|25.25|25.31|25.26|25.33|25.28|25.29|25.24|12
1732111360000|2024-11-20 14:02:40|25.35|25.3|25.33|25.28|25.38|25.33|25.33|25.28|22
1732111370000|2024-11-20 14:02:50|25.34|25.29|25.36|25.31|25.37|25.32|25.34|25.29|12
1732111380000|2024-11-20 14:03:00|25.39|25.34|25.37|25.32|25.42|25.37|25.37|25.32|11
1732111390000|2024-11-20 14:03:10|25.36|25.31|25.37|25.32|25.39|25.34|25.34|25.29|12
1732111400000|2024-11-20 14:03:20|25.36|25.31|25.22|25.17|25.36|25.31|25.22|25.17|12
1732111410000|2024-11-20 14:03:30|25.25|25.2|25.28|25.23|25.28|25.23|25.25|25.2|14
1732111420000|2024-11-20 14:03:40|25.27|25.22|25.3|25.25|25.3|25.25|25.27|25.22|6
1732111430000|2024-11-20 14:03:50|25.31|25.26|25.34|25.29|25.34|25.29|25.31|25.26|4
1732111440000|2024-11-20 14:04:00|25.33|25.28|25.25|25.2|25.36|25.31|25.24|25.19|10
1732111450000|2024-11-20 14:04:10|25.24|25.19|25.28|25.23|25.28|25.23|25.24|25.19|8
1732111460000|2024-11-20 14:04:20|25.29|25.24|25.31|25.26|25.32|25.27|25.29|25.24|9
1732111470000|2024-11-20 14:04:30|25.29|25.24|25.26|25.21|25.29|25.24|25.25|25.2|8
1732111480000|2024-11-20 14:04:40|25.25|25.2|25.25|25.2|25.25|25.2|25.24|25.19|3
1732111490000|2024-11-20 14:04:50|25.26|25.21|25.26|25.21|25.26|25.21|25.24|25.19|7
1732111500000|2024-11-20 14:05:00|25.27|25.22|25.35|25.3|25.35|25.3|25.27|25.22|11
1732111510000|2024-11-20 14:05:10|25.36|25.31|25.4|25.35|25.4|25.35|25.36|25.31|5
1732111520000|2024-11-20 14:05:20|25.39|25.34|25.35|25.3|25.4|25.35|25.35|25.3|6
1732111530000|2024-11-20 14:05:30|25.34|25.29|25.4|25.35|25.41|25.36|25.34|25.29|10
1732111540000|2024-11-20 14:05:40|25.41|25.36|25.41|25.36|25.42|25.37|25.41|25.36|3
1732111550000|2024-11-20 14:05:50|25.4|25.35|25.36|25.31|25.4|25.35|25.34|25.29|10
1732111560000|2024-11-20 14:06:00|25.38|25.33|25.44|25.39|25.44|25.39|25.38|25.33|9
1732111570000|2024-11-20 14:06:10|25.45|25.4|25.46|25.41|25.46|25.41|25.43|25.38|12
1732111580000|2024-11-20 14:06:20|25.45|25.4|25.4|25.35|25.46|25.41|25.4|25.35|7
1732111590000|2024-11-20 14:06:30|25.41|25.36|25.44|25.39|25.46|25.41|25.41|25.36|9
1732111600000|2024-11-20 14:06:40|25.45|25.4|25.44|25.39|25.46|25.41|25.43|25.38|11
1732111610000|2024-11-20 14:06:50|25.43|25.38|25.4|25.35|25.43|25.38|25.39|25.34|9
1732111620000|2024-11-20 14:07:00|25.42|25.37|25.46|25.41|25.46|25.41|25.42|25.37|12
1732111630000|2024-11-20 14:07:10|25.47|25.42|25.46|25.41|25.48|25.43|25.46|25.41|8
1732111640000|2024-11-20 14:07:20|25.45|25.4|25.46|25.41|25.46|25.41|25.43|25.38|7
1732111650000|2024-11-20 14:07:30|25.47|25.42|25.43|25.38|25.47|25.42|25.43|25.38|9
1732111660000|2024-11-20 14:07:40|25.42|25.37|25.41|25.36|25.42|25.37|25.41|25.36|6
1732111670000|2024-11-20 14:07:50|25.42|25.37|25.38|25.33|25.42|25.37|25.38|25.33|8
1732111680000|2024-11-20 14:08:00|25.42|25.37|25.41|25.36|25.45|25.4|25.41|25.36|10
1732111690000|2024-11-20 14:08:10|25.42|25.37|25.46|25.41|25.47|25.42|25.41|25.36|13
1732111700000|2024-11-20 14:08:20|25.47|25.42|25.5|25.45|25.5|25.45|25.47|25.42|4
1732111710000|2024-11-20 14:08:30|25.48|25.43|25.52|25.47|25.53|25.48|25.48|25.43|8
1732111720000|2024-11-20 14:08:40|25.53|25.48|25.55|25.5|25.55|25.5|25.52|25.47|5
1732111730000|2024-11-20 14:08:50|25.54|25.49|25.55|25.5|25.55|25.5|25.54|25.49|2
1732111740000|2024-11-20 14:09:00|25.56|25.51|25.49|25.44|25.56|25.51|25.49|25.44|8
1732111750000|2024-11-20 14:09:10|25.51|25.46|25.53|25.48|25.53|25.48|25.51|25.46|3
1732111760000|2024-11-20 14:09:20|25.54|25.49|25.47|25.42|25.54|25.49|25.47|25.42|10
1732111770000|2024-11-20 14:09:30|25.48|25.43|25.46|25.41|25.48|25.43|25.45|25.4|9
1732111780000|2024-11-20 14:09:40|25.48|25.43|25.53|25.48|25.53|25.48|25.48|25.43|9
1732111790000|2024-11-20 14:09:50|25.55|25.5|25.59|25.54|25.59|25.54|25.54|25.49|6
1732111800000|2024-11-20 14:10:00|25.6|25.55|25.78|25.73|25.78|25.73|25.6|25.55|17
1732111810000|2024-11-20 14:10:10|25.79|25.74|25.83|25.78|25.85|25.8|25.77|25.72|18
1732111820000|2024-11-20 14:10:20|25.82|25.77|25.85|25.8|25.87|25.82|25.82|25.77|16
1732111830000|2024-11-20 14:10:30|25.84|25.79|25.9|25.85|25.91|25.86|25.79|25.74|20
1732111840000|2024-11-20 14:10:40|25.89|25.84|25.81|25.76|25.9|25.85|25.81|25.76|19
1732111850000|2024-11-20 14:10:50|25.82|25.77|25.79|25.74|25.82|25.77|25.78|25.73|6
1732111860000|2024-11-20 14:11:00|25.82|25.77|25.83|25.78|25.84|25.79|25.8|25.75|9
1732111870000|2024-11-20 14:11:10|25.84|25.79|25.9|25.85|25.9|25.85|25.84|25.79|5
1732111880000|2024-11-20 14:11:20|25.91|25.86|25.93|25.88|25.97|25.92|25.89|25.84|15
1732111890000|2024-11-20 14:11:30|25.94|25.89|25.94|25.89|25.96|25.91|25.92|25.87|13
1732111900000|2024-11-20 14:11:40|25.96|25.91|25.96|25.91|25.97|25.92|25.95|25.9|7
1732111910000|2024-11-20 14:11:50|25.95|25.9|25.84|25.79|25.95|25.9|25.84|25.79|12
1732111920000|2024-11-20 14:12:00|25.85|25.8|25.89|25.84|25.89|25.84|25.85|25.8|5
1732111930000|2024-11-20 14:12:10|25.92|25.87|25.95|25.9|25.97|25.92|25.91|25.86|14
1732111940000|2024-11-20 14:12:20|25.96|25.91|25.95|25.9|25.97|25.92|25.95|25.9|4
1732111950000|2024-11-20 14:12:30|25.94|25.89|25.92|25.87|25.95|25.9|25.92|25.87|11
1732111960000|2024-11-20 14:12:40|25.93|25.88|25.89|25.84|25.93|25.88|25.89|25.84|13
1732111970000|2024-11-20 14:12:50|25.88|25.83|25.85|25.8|25.9|25.85|25.84|25.79|13
1732111980000|2024-11-20 14:13:00|25.86|25.81|25.81|25.76|25.86|25.81|25.81|25.76|11
1732111990000|2024-11-20 14:13:10|25.82|25.77|25.82|25.77|25.83|25.78|25.79|25.74|10
1732112000000|2024-11-20 14:13:20|25.81|25.76|25.8|25.75|25.83|25.78|25.79|25.74|16
1732112010000|2024-11-20 14:13:30|25.79|25.74|25.78|25.73|25.8|25.75|25.77|25.72|8
1732112020000|2024-11-20 14:13:40|25.77|25.72|25.78|25.73|25.78|25.73|25.76|25.71|4
1732112030000|2024-11-20 14:13:50|25.79|25.74|25.74|25.69|25.79|25.74|25.74|25.69|6
1732112040000|2024-11-20 14:14:00|25.75|25.7|25.81|25.76|25.82|25.77|25.75|25.7|13
1732112050000|2024-11-20 14:14:10|25.82|25.77|25.9|25.85|25.9|25.85|25.82|25.77|13
1732112060000|2024-11-20 14:14:20|25.91|25.86|25.89|25.84|25.92|25.87|25.89|25.84|7
1732112070000|2024-11-20 14:14:30|25.88|25.83|25.91|25.86|25.91|25.86|25.88|25.83|8
1732112080000|2024-11-20 14:14:40|25.92|25.87|25.95|25.9|25.96|25.91|25.92|25.87|5
1732112090000|2024-11-20 14:14:50|25.97|25.92|26.1|26.05|26.1|26.05|25.97|25.92|7
1732112100000|2024-11-20 14:15:00|26.09|26.04|26.19|26.14|26.2|26.15|26.09|26.04|19
1732112110000|2024-11-20 14:15:10|26.2|26.15|26.32|26.27|26.33|26.28|26.2|26.15|15
1732112120000|2024-11-20 14:15:20|26.31|26.26|26.26|26.21|26.31|26.26|26.26|26.21|17
1732112130000|2024-11-20 14:15:30|26.25|26.2|26.24|26.19|26.29|26.24|26.22|26.17|15
1732112140000|2024-11-20 14:15:40|26.25|26.2|26.28|26.23|26.29|26.24|26.23|26.18|9
1732112150000|2024-11-20 14:15:50|26.27|26.22|26.22|26.17|26.27|26.22|26.22|26.17|9
1732112160000|2024-11-20 14:16:00|26.21|26.16|26.24|26.19|26.25|26.2|26.21|26.16|18
1732112170000|2024-11-20 14:16:10|26.23|26.18|26.29|26.24|26.31|26.26|26.22|26.17|15
1732112180000|2024-11-20 14:16:20|26.26|26.21|26.15|26.1|26.26|26.21|26.15|26.1|11
1732112190000|2024-11-20 14:16:30|26.16|26.11|26.16|26.11|26.16|26.11|26.14|26.09|7
1732112200000|2024-11-20 14:16:40|26.17|26.12|26.17|26.12|26.2|26.15|26.16|26.11|14
1732112210000|2024-11-20 14:16:50|26.16|26.11|26.21|26.16|26.21|26.16|26.16|26.11|6
1732112220000|2024-11-20 14:17:00|26.22|26.17|26.46|26.41|26.47|26.42|26.22|26.17|15
1732112230000|2024-11-20 14:17:10|26.47|26.42|26.45|26.4|26.51|26.46|26.44|26.39|17
1732112240000|2024-11-20 14:17:20|26.44|26.39|26.44|26.39|26.45|26.4|26.42|26.37|8
1732112250000|2024-11-20 14:17:30|26.46|26.41|26.42|26.37|26.48|26.43|26.42|26.37|5
1732112260000|2024-11-20 14:17:40|26.43|26.38|26.42|26.37|26.43|26.38|26.4|26.35|8
1732112270000|2024-11-20 14:17:50|26.41|26.36|26.41|26.36|26.43|26.38|26.4|26.35|11
1732112280000|2024-11-20 14:18:00|26.42|26.37|26.34|26.29|26.42|26.37|26.29|26.24|17
1732112290000|2024-11-20 14:18:10|26.35|26.3|26.47|26.42|26.47|26.42|26.33|26.28|10
1732112300000|2024-11-20 14:18:20|26.48|26.43|26.57|26.52|26.61|26.56|26.47|26.42|15
1732112310000|2024-11-20 14:18:30|26.58|26.53|26.54|26.49|26.6|26.55|26.54|26.49|12
1732112320000|2024-11-20 14:18:40|26.55|26.5|26.55|26.5|26.61|26.56|26.54|26.49|17
1732112330000|2024-11-20 14:18:50|26.56|26.51|26.58|26.53|26.59|26.54|26.55|26.5|16
1732112340000|2024-11-20 14:19:00|26.59|26.54|26.6|26.55|26.64|26.59|26.59|26.54|11
1732112350000|2024-11-20 14:19:10|26.61|26.56|26.48|26.43|26.61|26.56|26.46|26.41|20
1732112360000|2024-11-20 14:19:20|26.47|26.42|26.58|26.53|26.58|26.53|26.45|26.4|5
1732112370000|2024-11-20 14:19:30|26.6|26.55|26.52|26.47|26.61|26.56|26.51|26.46|17
1732112380000|2024-11-20 14:19:40|26.53|26.48|26.64|26.59|26.65|26.6|26.53|26.48|10
1732112390000|2024-11-20 14:19:50|26.62|26.57|26.58|26.53|26.64|26.59|26.58|26.53|11
1732112400000|2024-11-20 14:20:00|26.57|26.52|26.62|26.57|26.65|26.6|26.56|26.51|12
1732112410000|2024-11-20 14:20:10|26.61|26.56|26.65|26.6|26.73|26.68|26.61|26.56|16
1732112420000|2024-11-20 14:20:20|26.64|26.59|26.6|26.55|26.65|26.6|26.6|26.55|8
1732112430000|2024-11-20 14:20:30|26.57|26.52|26.59|26.54|26.6|26.55|26.57|26.52|6
1732112440000|2024-11-20 14:20:40|26.58|26.53|26.62|26.57|26.62|26.57|26.58|26.53|8
1732112450000|2024-11-20 14:20:50|26.63|26.58|26.64|26.59|26.64|26.59|26.61|26.56|6
1732112460000|2024-11-20 14:21:00|26.66|26.61|26.78|26.73|26.79|26.74|26.66|26.61|11
1732112470000|2024-11-20 14:21:10|26.81|26.76|26.85|26.8|26.92|26.87|26.81|26.76|16
1732112480000|2024-11-20 14:21:20|26.86|26.81|26.84|26.79|26.87|26.82|26.78|26.73|17
1732112490000|2024-11-20 14:21:30|26.85|26.8|26.82|26.77|26.88|26.83|26.82|26.77|16
1732112500000|2024-11-20 14:21:40|26.81|26.76|26.85|26.8|26.86|26.81|26.8|26.75|12
1732112510000|2024-11-20 14:21:50|26.88|26.83|26.89|26.84|26.91|26.86|26.87|26.82|7
1732112520000|2024-11-20 14:22:00|26.92|26.87|26.9|26.85|26.95|26.9|26.89|26.84|11
1732112530000|2024-11-20 14:22:10|26.89|26.84|26.95|26.9|27|26.95|26.89|26.84|16
1732112540000|2024-11-20 14:22:20|26.94|26.89|26.83|26.78|26.94|26.89|26.81|26.76|16
1732112550000|2024-11-20 14:22:30|26.84|26.79|26.89|26.84|26.91|26.86|26.84|26.79|10
1732112560000|2024-11-20 14:22:40|26.88|26.83|26.82|26.77|26.88|26.83|26.82|26.77|8
1732112570000|2024-11-20 14:22:50|26.81|26.76|26.75|26.7|26.81|26.76|26.75|26.7|8
1732112580000|2024-11-20 14:23:00|26.74|26.69|26.72|26.67|26.75|26.7|26.72|26.67|9
1732112590000|2024-11-20 14:23:10|26.71|26.66|26.79|26.74|26.8|26.75|26.71|26.66|10
1732112600000|2024-11-20 14:23:20|26.8|26.75|26.67|26.62|26.8|26.75|26.67|26.62|11
1732112610000|2024-11-20 14:23:30|26.65|26.6|26.55|26.5|26.66|26.61|26.51|26.46|17
1732112620000|2024-11-20 14:23:40|26.56|26.51|26.55|26.5|26.56|26.51|26.52|26.47|19
1732112630000|2024-11-20 14:23:50|26.54|26.49|26.57|26.52|26.6|26.55|26.54|26.49|11
1732112640000|2024-11-20 14:24:00|26.56|26.51|26.54|26.49|26.56|26.51|26.52|26.47|9
1732112650000|2024-11-20 14:24:10|26.55|26.5|26.6|26.55|26.6|26.55|26.55|26.5|7
1732112660000|2024-11-20 14:24:20|26.62|26.57|26.53|26.48|26.64|26.59|26.53|26.48|14
1732112670000|2024-11-20 14:24:30|26.52|26.47|26.43|26.38|26.52|26.47|26.43|26.38|11
1732112680000|2024-11-20 14:24:40|26.42|26.37|26.45|26.4|26.48|26.43|26.37|26.32|12
1732112690000|2024-11-20 14:24:50|26.46|26.41|26.5|26.45|26.51|26.46|26.46|26.41|9
1732112700000|2024-11-20 14:25:00|26.49|26.44|26.53|26.48|26.53|26.48|26.48|26.43|9
1732112710000|2024-11-20 14:25:10|26.54|26.49|26.48|26.43|26.54|26.49|26.48|26.43|9
1732112720000|2024-11-20 14:25:20|26.47|26.42|26.45|26.4|26.48|26.43|26.44|26.39|13
1732112730000|2024-11-20 14:25:30|26.46|26.41|26.52|26.47|26.53|26.48|26.46|26.41|7
1732112740000|2024-11-20 14:25:40|26.54|26.49|26.54|26.49|26.54|26.49|26.51|26.46|8
1732112750000|2024-11-20 14:25:50|26.59|26.54|26.67|26.62|26.67|26.62|26.59|26.54|18
1732112760000|2024-11-20 14:26:00|26.66|26.61|26.64|26.59|26.66|26.61|26.63|26.58|13
1732112770000|2024-11-20 14:26:10|26.65|26.6|26.76|26.71|26.78|26.73|26.65|26.6|14
1732112780000|2024-11-20 14:26:20|26.75|26.7|26.76|26.71|26.78|26.73|26.75|26.7|8
1732112790000|2024-11-20 14:26:30|26.77|26.72|26.81|26.76|26.83|26.78|26.75|26.7|13
1732112800000|2024-11-20 14:26:40|26.82|26.77|26.79|26.74|26.85|26.8|26.78|26.73|15
1732112810000|2024-11-20 14:26:50|26.8|26.75|26.8|26.75|26.84|26.79|26.8|26.75|16
1732112820000|2024-11-20 14:27:00|26.73|26.68|26.66|26.61|26.75|26.7|26.65|26.6|13
1732112830000|2024-11-20 14:27:10|26.65|26.6|26.65|26.6|26.65|26.6|26.62|26.57|8
1732112840000|2024-11-20 14:27:20|26.66|26.61|26.74|26.69|26.74|26.69|26.66|26.61|7
1732112850000|2024-11-20 14:27:30|26.73|26.68|26.72|26.67|26.73|26.68|26.7|26.65|11
1732112860000|2024-11-20 14:27:40|26.73|26.68|26.65|26.6|26.73|26.68|26.65|26.6|12
1732112870000|2024-11-20 14:27:50|26.64|26.59|26.69|26.64|26.71|26.66|26.64|26.59|8
1732112880000|2024-11-20 14:28:00|26.7|26.65|26.72|26.67|26.74|26.69|26.7|26.65|13
1732112890000|2024-11-20 14:28:10|26.73|26.68|26.79|26.74|26.8|26.75|26.73|26.68|10
1732112900000|2024-11-20 14:28:20|26.77|26.72|26.75|26.7|26.78|26.73|26.74|26.69|7
1732112910000|2024-11-20 14:28:30|26.74|26.69|26.71|26.66|26.74|26.69|26.7|26.65|8
1732112920000|2024-11-20 14:28:40|26.72|26.67|26.62|26.57|26.73|26.68|26.62|26.57|10
1732112930000|2024-11-20 14:28:50|26.63|26.58|26.66|26.61|26.66|26.61|26.63|26.58|4
1732112940000|2024-11-20 14:29:00|26.67|26.62|26.68|26.63|26.69|26.64|26.66|26.61|7
1732112950000|2024-11-20 14:29:10|26.67|26.62|26.69|26.64|26.69|26.64|26.64|26.59|7
1732112960000|2024-11-20 14:29:20|26.68|26.63|26.65|26.6|26.68|26.63|26.65|26.6|4
1732112970000|2024-11-20 14:29:30|26.64|26.59|26.49|26.44|26.64|26.59|26.49|26.44|17
1732112980000|2024-11-20 14:29:40|26.5|26.45|26.57|26.52|26.57|26.52|26.5|26.45|13
1732112990000|2024-11-20 14:29:50|26.54|26.49|26.54|26.49|26.55|26.5|26.51|26.46|14
1732113000000|2024-11-20 14:30:00|26.55|26.5|26.46|26.41|26.57|26.52|26.46|26.41|13
1732113010000|2024-11-20 14:30:10|26.47|26.42|26.45|26.4|26.51|26.46|26.45|26.4|14
1732113020000|2024-11-20 14:30:20|26.44|26.39|26.44|26.39|26.44|26.39|26.41|26.36|14
1732113030000|2024-11-20 14:30:30|26.43|26.38|26.52|26.47|26.53|26.48|26.43|26.38|11
1732113040000|2024-11-20 14:30:40|26.53|26.48|26.48|26.43|26.53|26.48|26.47|26.42|12
1732113050000|2024-11-20 14:30:50|26.47|26.42|26.48|26.43|26.49|26.44|26.46|26.41|9
1732113060000|2024-11-20 14:31:00|26.47|26.42|26.43|26.38|26.47|26.42|26.42|26.37|12
1732113070000|2024-11-20 14:31:10|26.42|26.37|26.34|26.29|26.42|26.37|26.3|26.25|16
1732113080000|2024-11-20 14:31:20|26.33|26.28|26.24|26.19|26.33|26.28|26.23|26.18|22
1732113090000|2024-11-20 14:31:30|26.25|26.2|26.32|26.27|26.32|26.27|26.24|26.19|14
1732113100000|2024-11-20 14:31:40|26.35|26.3|26.32|26.27|26.35|26.3|26.25|26.2|16
1732113110000|2024-11-20 14:31:50|26.31|26.26|26.31|26.26|26.33|26.28|26.3|26.25|13
1732113120000|2024-11-20 14:32:00|26.3|26.25|26.29|26.24|26.31|26.26|26.29|26.24|10
1732113130000|2024-11-20 14:32:10|26.3|26.25|26.2|26.15|26.3|26.25|26.19|26.14|16
1732113140000|2024-11-20 14:32:20|26.19|26.14|26.19|26.14|26.21|26.16|26.18|26.13|9
1732113150000|2024-11-20 14:32:30|26.2|26.15|26.19|26.14|26.21|26.16|26.18|26.13|12
1732113160000|2024-11-20 14:32:40|26.2|26.15|26.26|26.21|26.26|26.21|26.2|26.15|13
1732113170000|2024-11-20 14:32:50|26.25|26.2|26.28|26.23|26.28|26.23|26.21|26.16|11
1732113180000|2024-11-20 14:33:00|26.27|26.22|26.29|26.24|26.29|26.24|26.21|26.16|16
1732113190000|2024-11-20 14:33:10|26.28|26.23|26.34|26.29|26.35|26.3|26.28|26.23|13
1732113200000|2024-11-20 14:33:20|26.33|26.28|26.31|26.26|26.33|26.28|26.28|26.23|13
1732113210000|2024-11-20 14:33:30|26.3|26.25|26.3|26.25|26.34|26.29|26.29|26.24|11
1732113220000|2024-11-20 14:33:40|26.31|26.26|26.25|26.2|26.31|26.26|26.25|26.2|12
1732113230000|2024-11-20 14:33:50|26.26|26.21|26.33|26.28|26.35|26.3|26.26|26.21|11
1732113240000|2024-11-20 14:34:00|26.32|26.27|26.21|26.16|26.32|26.27|26.2|26.15|13
1732113250000|2024-11-20 14:34:10|26.2|26.15|26.26|26.21|26.28|26.23|26.2|26.15|10
1732113260000|2024-11-20 14:34:20|26.27|26.22|26.41|26.36|26.41|26.36|26.27|26.22|13
1732113270000|2024-11-20 14:34:30|26.4|26.35|26.39|26.34|26.4|26.35|26.38|26.33|10
1732113280000|2024-11-20 14:34:40|26.38|26.33|26.39|26.34|26.41|26.36|26.37|26.32|14
1732113290000|2024-11-20 14:34:50|26.38|26.33|26.25|26.2|26.38|26.33|26.25|26.2|13
1732113300000|2024-11-20 14:35:00|26.24|26.19|26.19|26.14|26.24|26.19|26.19|26.14|14
1732113310000|2024-11-20 14:35:10|26.18|26.13|26.17|26.12|26.18|26.13|26.12|26.07|11
1732113320000|2024-11-20 14:35:20|26.16|26.11|26.1|26.05|26.19|26.14|26.1|26.05|11
1732113330000|2024-11-20 14:35:30|26.09|26.04|26.05|26|26.12|26.07|26.03|25.98|16
1732113340000|2024-11-20 14:35:40|26.06|26.01|26.11|26.06|26.11|26.06|26.06|26.01|8
1732113350000|2024-11-20 14:35:50|26.12|26.07|26.11|26.06|26.14|26.09|26.11|26.06|14
1732113360000|2024-11-20 14:36:00|26.1|26.05|26.09|26.04|26.11|26.06|26.08|26.03|12
1732113370000|2024-11-20 14:36:10|26.08|26.03|26.09|26.04|26.1|26.05|26.08|26.03|12
1732113380000|2024-11-20 14:36:20|26.1|26.05|26.08|26.03|26.11|26.06|26.08|26.03|7
1732113390000|2024-11-20 14:36:30|26.09|26.04|26.08|26.03|26.1|26.05|26.07|26.02|8
1732113400000|2024-11-20 14:36:40|26.07|26.02|26.07|26.02|26.1|26.05|26.06|26.01|11
1732113410000|2024-11-20 14:36:50|26.06|26.01|26.05|26|26.06|26.01|26.03|25.98|10
1732113420000|2024-11-20 14:37:00|26.06|26.01|26.08|26.03|26.09|26.04|26.06|26.01|6
1732113430000|2024-11-20 14:37:10|26.09|26.04|26.07|26.02|26.09|26.04|26.07|26.02|5
1732113440000|2024-11-20 14:37:20|26.05|26|26.09|26.04|26.09|26.04|26.05|26|7
1732113450000|2024-11-20 14:37:30|26.08|26.03|26.09|26.04|26.09|26.04|26.07|26.02|6
1732113460000|2024-11-20 14:37:40|26.08|26.03|26.06|26.01|26.08|26.03|26.05|26|7
1732113470000|2024-11-20 14:37:50|26.07|26.02|26.07|26.02|26.07|26.02|26.06|26.01|9
1732113480000|2024-11-20 14:38:00|26.06|26.01|25.98|25.93|26.07|26.02|25.98|25.93|10
1732113490000|2024-11-20 14:38:10|25.99|25.94|26.04|25.99|26.04|25.99|25.98|25.93|11
1732113500000|2024-11-20 14:38:20|26.05|26|26|25.95|26.05|26|26|25.95|9
1732113510000|2024-11-20 14:38:30|26.01|25.96|26|25.95|26.02|25.97|26|25.95|4
1732113520000|2024-11-20 14:38:40|26.01|25.96|26|25.95|26.02|25.97|26|25.95|4
1732113530000|2024-11-20 14:38:50|26.02|25.97|26|25.95|26.02|25.97|26|25.95|3
1732113540000|2024-11-20 14:39:00|25.99|25.94|25.88|25.83|25.99|25.94|25.88|25.83|12
1732113550000|2024-11-20 14:39:10|25.9|25.85|25.88|25.83|25.9|25.85|25.85|25.8|9
1732113560000|2024-11-20 14:39:20|25.87|25.82|25.86|25.81|25.87|25.82|25.86|25.81|4
1732113570000|2024-11-20 14:39:30|25.85|25.8|25.85|25.8|25.85|25.8|25.8|25.75|9
1732113580000|2024-11-20 14:39:40|25.86|25.81|25.86|25.81|25.88|25.83|25.84|25.79|13
1732113590000|2024-11-20 14:39:50|25.85|25.8|25.85|25.8|25.87|25.82|25.85|25.8|6
1732113600000|2024-11-20 14:40:00|25.83|25.78|25.87|25.82|25.87|25.82|25.83|25.78|7
1732113610000|2024-11-20 14:40:10|25.88|25.83|25.94|25.89|25.95|25.9|25.88|25.83|10
1732113620000|2024-11-20 14:40:20|25.95|25.9|25.89|25.84|25.95|25.9|25.88|25.83|12
1732113630000|2024-11-20 14:40:30|25.9|25.85|25.9|25.85|25.92|25.87|25.9|25.85|13
1732113640000|2024-11-20 14:40:40|25.89|25.84|25.89|25.84|25.9|25.85|25.88|25.83|5
1732113650000|2024-11-20 14:40:50|25.88|25.83|25.81|25.76|25.89|25.84|25.79|25.74|11
1732113660000|2024-11-20 14:41:00|25.82|25.77|25.77|25.72|25.82|25.77|25.76|25.71|9
1732113670000|2024-11-20 14:41:10|25.78|25.73|25.77|25.72|25.78|25.73|25.77|25.72|6
1732113680000|2024-11-20 14:41:20|25.76|25.71|25.78|25.73|25.79|25.74|25.76|25.71|9
1732113690000|2024-11-20 14:41:30|25.79|25.74|25.85|25.8|25.87|25.82|25.78|25.73|14
1732113700000|2024-11-20 14:41:40|25.84|25.79|25.85|25.8|25.86|25.81|25.84|25.79|8
1732113710000|2024-11-20 14:41:50|25.84|25.79|25.87|25.82|25.87|25.82|25.84|25.79|9
1732113720000|2024-11-20 14:42:00|25.86|25.81|25.91|25.86|25.92|25.87|25.86|25.81|12
1732113730000|2024-11-20 14:42:10|25.9|25.85|25.91|25.86|25.91|25.86|25.88|25.83|14
1732113740000|2024-11-20 14:42:20|25.92|25.87|25.92|25.87|25.93|25.88|25.92|25.87|5
1732113750000|2024-11-20 14:42:30|25.93|25.88|25.96|25.91|25.99|25.94|25.93|25.88|16
1732113760000|2024-11-20 14:42:40|25.97|25.92|25.93|25.88|25.97|25.92|25.92|25.87|9
1732113770000|2024-11-20 14:42:50|25.94|25.89|25.96|25.91|25.96|25.91|25.94|25.89|3
1732113780000|2024-11-20 14:43:00|25.95|25.9|25.95|25.9|25.98|25.93|25.94|25.89|9
1732113790000|2024-11-20 14:43:10|25.94|25.89|25.95|25.9|25.97|25.92|25.94|25.89|9
1732113800000|2024-11-20 14:43:20|25.96|25.91|25.96|25.91|25.96|25.91|25.94|25.89|5
1732113810000|2024-11-20 14:43:30|25.97|25.92|25.99|25.94|25.99|25.94|25.96|25.91|5
1732113820000|2024-11-20 14:43:40|25.98|25.93|25.97|25.92|26|25.95|25.95|25.9|11
1732113830000|2024-11-20 14:43:50|25.98|25.93|26|25.95|26|25.95|25.97|25.92|9
1732113840000|2024-11-20 14:44:00|25.99|25.94|25.98|25.93|26|25.95|25.98|25.93|4
1732113850000|2024-11-20 14:44:10|25.99|25.94|25.98|25.93|25.99|25.94|25.98|25.93|10
1732113860000|2024-11-20 14:44:20|25.97|25.92|25.93|25.88|25.97|25.92|25.93|25.88|7
1732113870000|2024-11-20 14:44:30|25.92|25.87|25.91|25.86|25.93|25.88|25.91|25.86|8
1732113880000|2024-11-20 14:44:40|25.92|25.87|25.95|25.9|25.96|25.91|25.92|25.87|10
1732113890000|2024-11-20 14:44:50|25.94|25.89|25.88|25.83|25.94|25.89|25.88|25.83|10
1732113900000|2024-11-20 14:45:00|25.87|25.82|25.87|25.82|25.87|25.82|25.86|25.81|3
1732113910000|2024-11-20 14:45:10|25.88|25.83|25.85|25.8|25.88|25.83|25.85|25.8|5
1732113920000|2024-11-20 14:45:20|25.84|25.79|25.87|25.82|25.87|25.82|25.84|25.79|10
1732113930000|2024-11-20 14:45:30|25.88|25.83|25.89|25.84|25.91|25.86|25.87|25.82|9
1732113940000|2024-11-20 14:45:40|25.9|25.85|25.88|25.83|25.9|25.85|25.87|25.82|6
1732113950000|2024-11-20 14:45:50|25.89|25.84|25.91|25.86|25.91|25.86|25.88|25.83|5
1732113960000|2024-11-20 14:46:00|25.92|25.87|25.94|25.89|25.94|25.89|25.91|25.86|5
1732114400000|2024-11-20 14:53:20|26.06|26.01|26.16|26.11|26.19|26.14|26.06|26.01|7
1732114410000|2024-11-20 14:53:30|26.17|26.12|26.23|26.18|26.23|26.18|26.17|26.12|5
1732114420000|2024-11-20 14:53:40|26.22|26.17|26.27|26.22|26.29|26.24|26.22|26.17|13
1732114430000|2024-11-20 14:53:50|26.26|26.21|26.23|26.18|26.26|26.21|26.23|26.18|6
1732114440000|2024-11-20 14:54:00|26.24|26.19|26.21|26.16|26.25|26.2|26.21|26.16|12
1732114450000|2024-11-20 14:54:10|26.22|26.17|26.14|26.09|26.22|26.17|26.14|26.09|13
1732114460000|2024-11-20 14:54:20|26.16|26.11|26.13|26.08|26.17|26.12|26.12|26.07|17
1732114470000|2024-11-20 14:54:30|26.12|26.07|26.17|26.12|26.17|26.12|26.12|26.07|5
1732114480000|2024-11-20 14:54:40|26.18|26.13|26.1|26.05|26.18|26.13|26.1|26.05|11
1732114490000|2024-11-20 14:54:50|26.09|26.04|26.06|26.01|26.09|26.04|26.04|25.99|8
1732114500000|2024-11-20 14:55:00|26.05|26|25.99|25.94|26.05|26|25.99|25.94|9
1732114510000|2024-11-20 14:55:10|26.03|25.98|26.01|25.96|26.04|25.99|26.01|25.96|9
1732114520000|2024-11-20 14:55:20|26.02|25.97|26.02|25.97|26.06|26.01|26.01|25.96|12
1732114530000|2024-11-20 14:55:30|26.01|25.96|25.95|25.9|26.01|25.96|25.95|25.9|7
1732114540000|2024-11-20 14:55:40|25.94|25.89|25.93|25.88|25.94|25.89|25.92|25.87|7
1732114550000|2024-11-20 14:55:50|25.92|25.87|25.9|25.85|25.92|25.87|25.9|25.85|9
1732114560000|2024-11-20 14:56:00|25.91|25.86|25.88|25.83|25.91|25.86|25.87|25.82|8
1732114570000|2024-11-20 14:56:10|25.87|25.82|25.86|25.81|25.89|25.84|25.86|25.81|8
1732114580000|2024-11-20 14:56:20|25.85|25.8|25.83|25.78|25.85|25.8|25.81|25.76|11
1732114590000|2024-11-20 14:56:30|25.84|25.79|25.86|25.81|25.88|25.83|25.84|25.79|8
1732114600000|2024-11-20 14:56:40|25.85|25.8|25.9|25.85|25.91|25.86|25.85|25.8|7
1732114610000|2024-11-20 14:56:50|25.91|25.86|25.9|25.85|25.91|25.86|25.89|25.84|12
1732114620000|2024-11-20 14:57:00|25.91|25.86|25.93|25.88|25.93|25.88|25.87|25.82|8
1732114630000|2024-11-20 14:57:10|25.92|25.87|25.88|25.83|25.92|25.87|25.87|25.82|6
1732114640000|2024-11-20 14:57:20|25.87|25.82|25.88|25.83|25.88|25.83|25.87|25.82|4
1732114650000|2024-11-20 14:57:30|25.89|25.84|25.89|25.84|25.89|25.84|25.88|25.83|5
1732114660000|2024-11-20 14:57:40|25.88|25.83|25.89|25.84|25.89|25.84|25.88|25.83|4
1732114670000|2024-11-20 14:57:50|25.9|25.85|25.9|25.85|25.91|25.86|25.89|25.84|6
1732114680000|2024-11-20 14:58:00|25.89|25.84|25.93|25.88|25.93|25.88|25.89|25.84|11
1732114690000|2024-11-20 14:58:10|25.94|25.89|25.91|25.86|25.94|25.89|25.91|25.86|4
1732114700000|2024-11-20 14:58:20|25.9|25.85|25.87|25.82|25.9|25.85|25.84|25.79|11
1732114710000|2024-11-20 14:58:30|25.88|25.83|25.86|25.81|25.88|25.83|25.84|25.79|10
1732114720000|2024-11-20 14:58:40|25.85|25.8|25.83|25.78|25.87|25.82|25.83|25.78|9
1732114730000|2024-11-20 14:58:50|25.84|25.79|25.84|25.79|25.85|25.8|25.83|25.78|9
1732114740000|2024-11-20 14:59:00|25.85|25.8|25.86|25.81|25.86|25.81|25.84|25.79|3
1732114750000|2024-11-20 14:59:10|25.87|25.82|25.88|25.83|25.88|25.83|25.86|25.81|16
1732114760000|2024-11-20 14:59:20|25.87|25.82|25.85|25.8|25.88|25.83|25.85|25.8|5
1732114770000|2024-11-20 14:59:30|25.87|25.82|25.88|25.83|25.88|25.83|25.87|25.82|2
1732114780000|2024-11-20 14:59:40|25.89|25.84|25.88|25.83|25.89|25.84|25.88|25.83|2
1732114790000|2024-11-20 14:59:50|25.87|25.82|25.87|25.82|25.87|25.82|25.86|25.81|3
1732114800000|2024-11-20 15:00:00|25.86|25.81|25.87|25.82|25.89|25.84|25.84|25.79|12
1732114810000|2024-11-20 15:00:10|25.86|25.81|25.85|25.8|25.87|25.82|25.82|25.77|13
1732114820000|2024-11-20 15:00:20|25.84|25.79|25.83|25.78|25.85|25.8|25.82|25.77|10
1732114830000|2024-11-20 15:00:30|25.82|25.77|25.85|25.8|25.85|25.8|25.82|25.77|9
1732114840000|2024-11-20 15:00:40|25.86|25.81|25.88|25.83|25.89|25.84|25.85|25.8|9
1732114850000|2024-11-20 15:00:50|25.89|25.84|25.89|25.84|25.89|25.84|25.88|25.83|9
1732114860000|2024-11-20 15:01:00|25.88|25.83|25.87|25.82|25.89|25.84|25.87|25.82|6
1732114870000|2024-11-20 15:01:10|25.88|25.83|25.79|25.74|25.88|25.83|25.78|25.73|13
1732114880000|2024-11-20 15:01:20|25.8|25.75|25.83|25.78|25.83|25.78|25.8|25.75|7
1732114890000|2024-11-20 15:01:30|25.84|25.79|25.89|25.84|25.89|25.84|25.83|25.78|11
1732114900000|2024-11-20 15:01:40|25.88|25.83|25.88|25.83|25.9|25.85|25.88|25.83|7
1732114910000|2024-11-20 15:01:50|25.89|25.84|25.87|25.82|25.9|25.85|25.87|25.82|9
1732114920000|2024-11-20 15:02:00|25.84|25.79|25.82|25.77|25.84|25.79|25.82|25.77|7
1732114930000|2024-11-20 15:02:10|25.81|25.76|25.76|25.71|25.81|25.76|25.76|25.71|11
1732114940000|2024-11-20 15:02:20|25.77|25.72|25.72|25.67|25.78|25.73|25.72|25.67|15
1732114950000|2024-11-20 15:02:30|25.7|25.65|25.68|25.63|25.7|25.65|25.66|25.61|16
1732114960000|2024-11-20 15:02:40|25.67|25.62|25.63|25.58|25.67|25.62|25.62|25.57|5
1732114970000|2024-11-20 15:02:50|25.62|25.57|25.58|25.53|25.62|25.57|25.55|25.5|9
1732114980000|2024-11-20 15:03:00|25.57|25.52|25.64|25.59|25.64|25.59|25.56|25.51|22
1732114990000|2024-11-20 15:03:10|25.63|25.58|25.64|25.59|25.64|25.59|25.61|25.56|9
1732115000000|2024-11-20 15:03:20|25.63|25.58|25.49|25.44|25.63|25.58|25.49|25.44|15
1732115010000|2024-11-20 15:03:30|25.48|25.43|25.49|25.44|25.49|25.44|25.47|25.42|8
1732115020000|2024-11-20 15:03:40|25.5|25.45|25.61|25.56|25.66|25.61|25.5|25.45|17
1732115030000|2024-11-20 15:03:50|25.6|25.55|25.59|25.54|25.62|25.57|25.58|25.53|13
1732115040000|2024-11-20 15:04:00|25.58|25.53|25.59|25.54|25.61|25.56|25.57|25.52|10
1732115050000|2024-11-20 15:04:10|25.6|25.55|25.63|25.58|25.63|25.58|25.59|25.54|11
1732115060000|2024-11-20 15:04:20|25.64|25.59|25.65|25.6|25.66|25.61|25.64|25.59|10
1732115070000|2024-11-20 15:04:30|25.66|25.61|25.65|25.6|25.66|25.61|25.63|25.58|10
1732115080000|2024-11-20 15:04:40|25.66|25.61|25.7|25.65|25.7|25.65|25.64|25.59|9
1732115090000|2024-11-20 15:04:50|25.69|25.64|25.67|25.62|25.7|25.65|25.66|25.61|11
1732115100000|2024-11-20 15:05:00|25.68|25.63|25.68|25.63|25.68|25.63|25.66|25.61|12
1732115110000|2024-11-20 15:05:10|25.67|25.62|25.67|25.62|25.67|25.62|25.65|25.6|12
1732115120000|2024-11-20 15:05:20|25.66|25.61|25.66|25.61|25.67|25.62|25.64|25.59|9
1732115130000|2024-11-20 15:05:30|25.65|25.6|25.64|25.59|25.68|25.63|25.64|25.59|15
1732115140000|2024-11-20 15:05:40|25.63|25.58|25.67|25.62|25.67|25.62|25.6|25.55|11
1732115150000|2024-11-20 15:05:50|25.68|25.63|25.73|25.68|25.73|25.68|25.68|25.63|8
1732115160000|2024-11-20 15:06:00|25.72|25.67|25.72|25.67|25.75|25.7|25.71|25.66|10
1732115170000|2024-11-20 15:06:10|25.73|25.68|25.73|25.68|25.75|25.7|25.72|25.67|13
1732115180000|2024-11-20 15:06:20|25.72|25.67|25.7|25.65|25.72|25.67|25.69|25.64|10
1732115190000|2024-11-20 15:06:30|25.71|25.66|25.72|25.67|25.74|25.69|25.71|25.66|15
1732115200000|2024-11-20 15:06:40|25.71|25.66|25.71|25.66|25.72|25.67|25.69|25.64|9
1732115210000|2024-11-20 15:06:50|25.7|25.65|25.67|25.62|25.7|25.65|25.66|25.61|8
1732115220000|2024-11-20 15:07:00|25.66|25.61|25.58|25.53|25.66|25.61|25.58|25.53|12
1732115230000|2024-11-20 15:07:10|25.57|25.52|25.57|25.52|25.58|25.53|25.56|25.51|6
1732115240000|2024-11-20 15:07:20|25.58|25.53|25.55|25.5|25.58|25.53|25.54|25.49|10
1732115250000|2024-11-20 15:07:30|25.56|25.51|25.63|25.58|25.63|25.58|25.56|25.51|7
1732115260000|2024-11-20 15:07:40|25.64|25.59|25.6|25.55|25.65|25.6|25.6|25.55|10
1732115270000|2024-11-20 15:07:50|25.59|25.54|25.57|25.52|25.59|25.54|25.57|25.52|5
1732115280000|2024-11-20 15:08:00|25.56|25.51|25.55|25.5|25.58|25.53|25.55|25.5|15
1732115290000|2024-11-20 15:08:10|25.53|25.48|25.45|25.4|25.53|25.48|25.45|25.4|17
1732115300000|2024-11-20 15:08:20|25.46|25.41|25.48|25.43|25.48|25.43|25.43|25.38|11
1732115310000|2024-11-20 15:08:30|25.49|25.44|25.53|25.48|25.54|25.49|25.49|25.44|15
1732115320000|2024-11-20 15:08:40|25.54|25.49|25.54|25.49|25.56|25.51|25.53|25.48|9
1732115330000|2024-11-20 15:08:50|25.53|25.48|25.47|25.42|25.53|25.48|25.47|25.42|12
1732115340000|2024-11-20 15:09:00|25.46|25.41|25.52|25.47|25.53|25.48|25.46|25.41|18
1732115350000|2024-11-20 15:09:10|25.53|25.48|25.53|25.48|25.53|25.48|25.53|25.48|1
1732115360000|2024-11-20 15:09:20|25.49|25.44|25.49|25.44|25.49|25.44|25.48|25.43|5
1732115370000|2024-11-20 15:09:30|25.5|25.45|25.53|25.48|25.53|25.48|25.49|25.44|9
1732115380000|2024-11-20 15:09:40|25.52|25.47|25.49|25.44|25.52|25.47|25.49|25.44|4
1732115390000|2024-11-20 15:09:50|25.48|25.43|25.48|25.43|25.49|25.44|25.48|25.43|7
1732115400000|2024-11-20 15:10:00|25.49|25.44|25.45|25.4|25.5|25.45|25.45|25.4|11
1732115410000|2024-11-20 15:10:10|25.46|25.41|25.48|25.43|25.48|25.43|25.45|25.4|11
1732115420000|2024-11-20 15:10:20|25.47|25.42|25.44|25.39|25.48|25.43|25.43|25.38|14
1732115430000|2024-11-20 15:10:30|25.43|25.38|25.44|25.39|25.44|25.39|25.42|25.37|11
1732115440000|2024-11-20 15:10:40|25.46|25.41|25.43|25.38|25.46|25.41|25.42|25.37|13
1732115450000|2024-11-20 15:10:50|25.44|25.39|25.45|25.4|25.47|25.42|25.44|25.39|5
1732115460000|2024-11-20 15:11:00|25.47|25.42|25.48|25.43|25.5|25.45|25.47|25.42|6
1732115470000|2024-11-20 15:11:10|25.49|25.44|25.48|25.43|25.5|25.45|25.48|25.43|10
1732115480000|2024-11-20 15:11:20|25.49|25.44|25.44|25.39|25.49|25.44|25.44|25.39|5
1732115490000|2024-11-20 15:11:30|25.43|25.38|25.38|25.33|25.43|25.38|25.38|25.33|10
1732115500000|2024-11-20 15:11:40|25.37|25.32|25.43|25.38|25.43|25.38|25.37|25.32|9
1732115510000|2024-11-20 15:11:50|25.44|25.39|25.42|25.37|25.44|25.39|25.41|25.36|11
1732115520000|2024-11-20 15:12:00|25.41|25.36|25.41|25.36|25.42|25.37|25.4|25.35|11
1732115530000|2024-11-20 15:12:10|25.42|25.37|25.46|25.41|25.46|25.41|25.41|25.36|9
1732115540000|2024-11-20 15:12:20|25.47|25.42|25.52|25.47|25.53|25.48|25.47|25.42|8
1732115550000|2024-11-20 15:12:30|25.53|25.48|25.53|25.48|25.53|25.48|25.5|25.45|5
1732115560000|2024-11-20 15:12:40|25.52|25.47|25.46|25.41|25.52|25.47|25.46|25.41|9
1732115570000|2024-11-20 15:12:50|25.48|25.43|25.5|25.45|25.5|25.45|25.47|25.42|8
1732115580000|2024-11-20 15:13:00|25.49|25.44|25.46|25.41|25.49|25.44|25.46|25.41|4
1732115590000|2024-11-20 15:13:10|25.47|25.42|25.47|25.42|25.48|25.43|25.47|25.42|3
1732115600000|2024-11-20 15:13:20|25.48|25.43|25.55|25.5|25.55|25.5|25.48|25.43|5
1732115610000|2024-11-20 15:13:30|25.54|25.49|25.52|25.47|25.54|25.49|25.52|25.47|3
1732115620000|2024-11-20 15:13:40|25.51|25.46|25.48|25.43|25.52|25.47|25.48|25.43|8
1732115630000|2024-11-20 15:13:50|25.49|25.44|25.48|25.43|25.5|25.45|25.47|25.42|8
1732115640000|2024-11-20 15:14:00|25.49|25.44|25.48|25.43|25.5|25.45|25.48|25.43|6
1732115650000|2024-11-20 15:14:10|25.47|25.42|25.44|25.39|25.47|25.42|25.44|25.39|6
1732115660000|2024-11-20 15:14:20|25.43|25.38|25.41|25.36|25.43|25.38|25.41|25.36|9
1732115670000|2024-11-20 15:14:30|25.42|25.37|25.49|25.44|25.5|25.45|25.42|25.37|6
1732115680000|2024-11-20 15:14:40|25.5|25.45|25.51|25.46|25.51|25.46|25.49|25.44|3
1732115690000|2024-11-20 15:14:50|25.52|25.47|25.5|25.45|25.52|25.47|25.49|25.44|7
1732115700000|2024-11-20 15:15:00|25.49|25.44|25.42|25.37|25.5|25.45|25.42|25.37|12
1732115710000|2024-11-20 15:15:10|25.43|25.38|25.44|25.39|25.44|25.39|25.43|25.38|6
1732115720000|2024-11-20 15:15:20|25.45|25.4|25.4|25.35|25.45|25.4|25.4|25.35|8
1732115730000|2024-11-20 15:15:30|25.41|25.36|25.4|25.35|25.42|25.37|25.4|25.35|4
1732115740000|2024-11-20 15:15:40|25.39|25.34|25.38|25.33|25.39|25.34|25.35|25.3|9
1732115750000|2024-11-20 15:15:50|25.37|25.32|25.39|25.34|25.39|25.34|25.35|25.3|7
1732115760000|2024-11-20 15:16:00|25.4|25.35|25.34|25.29|25.4|25.35|25.34|25.29|11
1732115770000|2024-11-20 15:16:10|25.35|25.3|25.34|25.29|25.35|25.3|25.33|25.28|10
1732115780000|2024-11-20 15:16:20|25.36|25.31|25.33|25.28|25.37|25.32|25.33|25.28|10
1732115790000|2024-11-20 15:16:30|25.34|25.29|25.37|25.32|25.37|25.32|25.33|25.28|7
1732115800000|2024-11-20 15:16:40|25.38|25.33|25.34|25.29|25.38|25.33|25.34|25.29|9
1732115810000|2024-11-20 15:16:50|25.33|25.28|25.39|25.34|25.39|25.34|25.33|25.28|8
1732115820000|2024-11-20 15:17:00|25.4|25.35|25.42|25.37|25.42|25.37|25.4|25.35|5
1732115830000|2024-11-20 15:17:10|25.43|25.38|25.42|25.37|25.44|25.39|25.4|25.35|8
1732115840000|2024-11-20 15:17:20|25.41|25.36|25.35|25.3|25.41|25.36|25.34|25.29|11
1732115850000|2024-11-20 15:17:30|25.36|25.31|25.4|25.35|25.4|25.35|25.36|25.31|4
1732115860000|2024-11-20 15:17:40|25.41|25.36|25.42|25.37|25.42|25.37|25.4|25.35|4
1732115870000|2024-11-20 15:17:50|25.44|25.39|25.43|25.38|25.46|25.41|25.43|25.38|9
1732115880000|2024-11-20 15:18:00|25.44|25.39|25.45|25.4|25.48|25.43|25.44|25.39|10
1732115890000|2024-11-20 15:18:10|25.44|25.39|25.46|25.41|25.46|25.41|25.43|25.38|7
1732115900000|2024-11-20 15:18:20|25.48|25.43|25.51|25.46|25.51|25.46|25.48|25.43|6
1732115910000|2024-11-20 15:18:30|25.52|25.47|25.5|25.45|25.55|25.5|25.48|25.43|10
1732115920000|2024-11-20 15:18:40|25.51|25.46|25.45|25.4|25.51|25.46|25.44|25.39|11
1732115930000|2024-11-20 15:18:50|25.44|25.39|25.48|25.43|25.48|25.43|25.43|25.38|6
1732115940000|2024-11-20 15:19:00|25.49|25.44|25.5|25.45|25.51|25.46|25.49|25.44|3
1732115950000|2024-11-20 15:19:10|25.49|25.44|25.49|25.44|25.51|25.46|25.48|25.43|9
1732115960000|2024-11-20 15:19:20|25.5|25.45|25.54|25.49|25.54|25.49|25.5|25.45|7
1732115980000|2024-11-20 15:19:40|25.53|25.48|25.53|25.48|25.54|25.49|25.52|25.47|7
1732115990000|2024-11-20 15:19:50|25.52|25.47|25.58|25.53|25.58|25.53|25.52|25.47|5
1732116000000|2024-11-20 15:20:00|25.57|25.52|25.54|25.49|25.57|25.52|25.53|25.48|11
1732116010000|2024-11-20 15:20:10|25.53|25.48|25.44|25.39|25.53|25.48|25.44|25.39|11
1732116020000|2024-11-20 15:20:20|25.43|25.38|25.45|25.4|25.45|25.4|25.42|25.37|6
1732116030000|2024-11-20 15:20:30|25.47|25.42|25.49|25.44|25.49|25.44|25.46|25.41|7
1732116040000|2024-11-20 15:20:40|25.48|25.43|25.48|25.43|25.48|25.43|25.46|25.41|11
1732116050000|2024-11-20 15:20:50|25.47|25.42|25.46|25.41|25.48|25.43|25.44|25.39|12
1732116060000|2024-11-20 15:21:00|25.47|25.42|25.46|25.41|25.48|25.43|25.43|25.38|9
1732116070000|2024-11-20 15:21:10|25.45|25.4|25.47|25.42|25.47|25.42|25.44|25.39|6
1732116080000|2024-11-20 15:21:20|25.46|25.41|25.4|25.35|25.46|25.41|25.4|25.35|8
1732116090000|2024-11-20 15:21:30|25.41|25.36|25.4|25.35|25.43|25.38|25.4|25.35|7
1732116100000|2024-11-20 15:21:40|25.41|25.36|25.44|25.39|25.44|25.39|25.41|25.36|5
1732116110000|2024-11-20 15:21:50|25.45|25.4|25.38|25.33|25.45|25.4|25.38|25.33|8
1732116120000|2024-11-20 15:22:00|25.37|25.32|25.37|25.32|25.37|25.32|25.35|25.3|9
1732116130000|2024-11-20 15:22:10|25.36|25.31|25.36|25.31|25.37|25.32|25.35|25.3|5
1732116140000|2024-11-20 15:22:20|25.35|25.3|25.38|25.33|25.39|25.34|25.33|25.28|6
1732116150000|2024-11-20 15:22:30|25.37|25.32|25.4|25.35|25.41|25.36|25.37|25.32|12
1732116160000|2024-11-20 15:22:40|25.41|25.36|25.38|25.33|25.42|25.37|25.38|25.33|9
1732116170000|2024-11-20 15:22:50|25.39|25.34|25.39|25.34|25.41|25.36|25.39|25.34|6
1732116180000|2024-11-20 15:23:00|25.4|25.35|25.46|25.41|25.46|25.41|25.39|25.34|7
1732116190000|2024-11-20 15:23:10|25.45|25.4|25.49|25.44|25.49|25.44|25.45|25.4|8
1732116200000|2024-11-20 15:23:20|25.48|25.43|25.46|25.41|25.48|25.43|25.44|25.39|8
1732116210000|2024-11-20 15:23:30|25.47|25.42|25.47|25.42|25.47|25.42|25.46|25.41|3
1732116220000|2024-11-20 15:23:40|25.48|25.43|25.42|25.37|25.48|25.43|25.41|25.36|13
1732116230000|2024-11-20 15:23:50|25.44|25.39|25.39|25.34|25.45|25.4|25.39|25.34|7
1732116240000|2024-11-20 15:24:00|25.38|25.33|25.41|25.36|25.43|25.38|25.38|25.33|9
1732116250000|2024-11-20 15:24:10|25.4|25.35|25.44|25.39|25.44|25.39|25.4|25.35|7
1732116260000|2024-11-20 15:24:20|25.45|25.4|25.51|25.46|25.51|25.46|25.44|25.39|9
1732116270000|2024-11-20 15:24:30|25.53|25.48|25.51|25.46|25.56|25.51|25.51|25.46|10
1732116280000|2024-11-20 15:24:40|25.52|25.47|25.54|25.49|25.54|25.49|25.52|25.47|5
1732116290000|2024-11-20 15:24:50|25.56|25.51|25.56|25.51|25.57|25.52|25.56|25.51|3
1732116300000|2024-11-20 15:25:00|25.57|25.52|25.64|25.59|25.64|25.59|25.57|25.52|6
1732116310000|2024-11-20 15:25:10|25.65|25.6|25.67|25.62|25.67|25.62|25.64|25.59|8
1732116320000|2024-11-20 15:25:20|25.7|25.65|25.69|25.64|25.7|25.65|25.69|25.64|6
1732116330000|2024-11-20 15:25:30|25.68|25.63|25.65|25.6|25.69|25.64|25.65|25.6|8
1732116340000|2024-11-20 15:25:40|25.64|25.59|25.66|25.61|25.66|25.61|25.62|25.57|8
1732116350000|2024-11-20 15:25:50|25.65|25.6|25.65|25.6|25.66|25.61|25.64|25.59|9
1732116360000|2024-11-20 15:26:00|25.66|25.61|25.65|25.6|25.66|25.61|25.64|25.59|8
1732116370000|2024-11-20 15:26:10|25.66|25.61|25.67|25.62|25.7|25.65|25.63|25.58|13
1732116380000|2024-11-20 15:26:20|25.64|25.59|25.63|25.58|25.64|25.59|25.63|25.58|6
1732116390000|2024-11-20 15:26:30|25.64|25.59|25.63|25.58|25.65|25.6|25.62|25.57|10
1732116400000|2024-11-20 15:26:40|25.62|25.57|25.63|25.58|25.64|25.59|25.62|25.57|8
1732116410000|2024-11-20 15:26:50|25.62|25.57|25.61|25.56|25.62|25.57|25.61|25.56|6
1732116420000|2024-11-20 15:27:00|25.62|25.57|25.64|25.59|25.67|25.62|25.62|25.57|8
1732116430000|2024-11-20 15:27:10|25.65|25.6|25.68|25.63|25.68|25.63|25.65|25.6|7
1732116440000|2024-11-20 15:27:20|25.69|25.64|25.68|25.63|25.7|25.65|25.67|25.62|10
1732116450000|2024-11-20 15:27:30|25.69|25.64|25.7|25.65|25.71|25.66|25.69|25.64|4
1732116460000|2024-11-20 15:27:40|25.69|25.64|25.68|25.63|25.7|25.65|25.68|25.63|6
1732116470000|2024-11-20 15:27:50|25.67|25.62|25.69|25.64|25.7|25.65|25.67|25.62|8
1732116480000|2024-11-20 15:28:00|25.7|25.65|25.62|25.57|25.72|25.67|25.62|25.57|13
1732116490000|2024-11-20 15:28:10|25.63|25.58|25.65|25.6|25.66|25.61|25.63|25.58|8
1732116500000|2024-11-20 15:28:20|25.66|25.61|25.65|25.6|25.66|25.61|25.65|25.6|2
1732116510000|2024-11-20 15:28:30|25.66|25.61|25.66|25.61|25.67|25.62|25.62|25.57|8
1732116520000|2024-11-20 15:28:40|25.65|25.6|25.63|25.58|25.65|25.6|25.61|25.56|11
1732116530000|2024-11-20 15:28:50|25.64|25.59|25.6|25.55|25.64|25.59|25.6|25.55|9
1732116540000|2024-11-20 15:29:00|25.61|25.56|25.58|25.53|25.64|25.59|25.58|25.53|7
1732116550000|2024-11-20 15:29:10|25.57|25.52|25.57|25.52|25.57|25.52|25.56|25.51|5
1732116560000|2024-11-20 15:29:20|25.58|25.53|25.56|25.51|25.59|25.54|25.55|25.5|6
1732116570000|2024-11-20 15:29:30|25.55|25.5|25.54|25.49|25.56|25.51|25.53|25.48|6
1732116580000|2024-11-20 15:29:40|25.55|25.5|25.54|25.49|25.55|25.5|25.54|25.49|4
1732116590000|2024-11-20 15:29:50|25.55|25.5|25.56|25.51|25.56|25.51|25.54|25.49|6
1732116600000|2024-11-20 15:30:00|25.55|25.5|25.53|25.48|25.58|25.53|25.52|25.47|9
1732116610000|2024-11-20 15:30:10|25.52|25.47|25.51|25.46|25.52|25.47|25.51|25.46|2
1732116620000|2024-11-20 15:30:20|25.52|25.47|25.49|25.44|25.52|25.47|25.49|25.44|6
1732116630000|2024-11-20 15:30:30|25.48|25.43|25.44|25.39|25.48|25.43|25.44|25.39|5
1732116640000|2024-11-20 15:30:40|25.43|25.38|25.43|25.38|25.43|25.38|25.42|25.37|3
1732116650000|2024-11-20 15:30:50|25.42|25.37|25.43|25.38|25.43|25.38|25.42|25.37|2
1732116660000|2024-11-20 15:31:00|25.42|25.37|25.41|25.36|25.43|25.38|25.41|25.36|3
1732116670000|2024-11-20 15:31:10|25.39|25.34|25.42|25.37|25.42|25.37|25.39|25.34|4
1732116680000|2024-11-20 15:31:20|25.41|25.36|25.42|25.37|25.43|25.38|25.41|25.36|4
1732116690000|2024-11-20 15:31:30|25.41|25.36|25.41|25.36|25.42|25.37|25.41|25.36|3
1732116700000|2024-11-20 15:31:40|25.42|25.37|25.46|25.41|25.46|25.41|25.42|25.37|5
1732116710000|2024-11-20 15:31:50|25.45|25.4|25.45|25.4|25.45|25.4|25.45|25.4|1
1732116720000|2024-11-20 15:32:00|25.47|25.42|25.53|25.48|25.53|25.48|25.47|25.42|6
1732116730000|2024-11-20 15:32:10|25.52|25.47|25.51|25.46|25.52|25.47|25.5|25.45|5
1732116740000|2024-11-20 15:32:20|25.5|25.45|25.5|25.45|25.51|25.46|25.5|25.45|3
1732116750000|2024-11-20 15:32:30|25.49|25.44|25.48|25.43|25.49|25.44|25.48|25.43|4
1732116760000|2024-11-20 15:32:40|25.49|25.44|25.46|25.41|25.49|25.44|25.46|25.41|8
1732116770000|2024-11-20 15:32:50|25.47|25.42|25.47|25.42|25.47|25.42|25.46|25.41|3
1732116780000|2024-11-20 15:33:00|25.49|25.44|25.48|25.43|25.5|25.45|25.48|25.43|6
1732116790000|2024-11-20 15:33:10|25.49|25.44|25.5|25.45|25.5|25.45|25.49|25.44|4
1732116800000|2024-11-20 15:33:20|25.51|25.46|25.51|25.46|25.52|25.47|25.51|25.46|3
1732116810000|2024-11-20 15:33:30|25.52|25.47|25.51|25.46|25.52|25.47|25.51|25.46|2
1732116820000|2024-11-20 15:33:40|25.52|25.47|25.48|25.43|25.53|25.48|25.48|25.43|7
1732116830000|2024-11-20 15:33:50|25.47|25.42|25.46|25.41|25.48|25.43|25.45|25.4|8
1732116840000|2024-11-20 15:34:00|25.45|25.4|25.47|25.42|25.47|25.42|25.45|25.4|7
1732116850000|2024-11-20 15:34:10|25.5|25.45|25.51|25.46|25.53|25.48|25.5|25.45|4
1732116860000|2024-11-20 15:34:20|25.52|25.47|25.46|25.41|25.52|25.47|25.46|25.41|7
1732116870000|2024-11-20 15:34:30|25.45|25.4|25.45|25.4|25.47|25.42|25.45|25.4|7
1732116880000|2024-11-20 15:34:40|25.46|25.41|25.47|25.42|25.47|25.42|25.45|25.4|6
1732116890000|2024-11-20 15:34:50|25.46|25.41|25.47|25.42|25.47|25.42|25.45|25.4|4
1732116900000|2024-11-20 15:35:00|25.48|25.43|25.49|25.44|25.49|25.44|25.48|25.43|6
1732116910000|2024-11-20 15:35:10|25.48|25.43|25.48|25.43|25.48|25.43|25.47|25.42|3
1732116920000|2024-11-20 15:35:20|25.49|25.44|25.49|25.44|25.49|25.44|25.48|25.43|3
1732116930000|2024-11-20 15:35:30|25.5|25.45|25.51|25.46|25.52|25.47|25.5|25.45|4
1732116940000|2024-11-20 15:35:40|25.52|25.47|25.53|25.48|25.53|25.48|25.52|25.47|2
1732116950000|2024-11-20 15:35:50|25.54|25.49|25.57|25.52|25.57|25.52|25.54|25.49|3
1732116960000|2024-11-20 15:36:00|25.56|25.51|25.56|25.51|25.56|25.51|25.55|25.5|3
1732116970000|2024-11-20 15:36:10|25.55|25.5|25.54|25.49|25.55|25.5|25.54|25.49|4
1732116980000|2024-11-20 15:36:20|25.55|25.5|25.5|25.45|25.56|25.51|25.5|25.45|10
1732116990000|2024-11-20 15:36:30|25.52|25.47|25.53|25.48|25.53|25.48|25.51|25.46|8
1732117000000|2024-11-20 15:36:40|25.56|25.51|25.55|25.5|25.56|25.51|25.55|25.5|2
1732117520000|2024-11-20 15:45:20|25.7|25.65|25.74|25.69|25.74|25.69|25.7|25.65|2
1732117530000|2024-11-20 15:45:30|25.73|25.68|25.7|25.65|25.73|25.68|25.69|25.64|9
1732117540000|2024-11-20 15:45:40|25.69|25.64|25.69|25.64|25.7|25.65|25.69|25.64|7
1732117550000|2024-11-20 15:45:50|25.7|25.65|25.69|25.64|25.7|25.65|25.69|25.64|4
1732117560000|2024-11-20 15:46:00|25.68|25.63|25.73|25.68|25.73|25.68|25.68|25.63|6
1732117570000|2024-11-20 15:46:10|25.72|25.67|25.76|25.71|25.76|25.71|25.72|25.67|8
1732117580000|2024-11-20 15:46:20|25.77|25.72|25.79|25.74|25.79|25.74|25.77|25.72|7
1732117590000|2024-11-20 15:46:30|25.78|25.73|25.78|25.73|25.79|25.74|25.77|25.72|13
1732117600000|2024-11-20 15:46:40|25.77|25.72|25.79|25.74|25.79|25.74|25.77|25.72|9
1732117610000|2024-11-20 15:46:50|25.8|25.75|25.81|25.76|25.81|25.76|25.79|25.74|8
1732117620000|2024-11-20 15:47:00|25.82|25.77|25.8|25.75|25.83|25.78|25.8|25.75|5
1732117630000|2024-11-20 15:47:10|25.79|25.74|25.81|25.76|25.83|25.78|25.79|25.74|9
1732117640000|2024-11-20 15:47:20|25.8|25.75|25.8|25.75|25.81|25.76|25.8|25.75|5
1732117650000|2024-11-20 15:47:30|25.79|25.74|25.77|25.72|25.8|25.75|25.76|25.71|11
1732117660000|2024-11-20 15:47:40|25.76|25.71|25.76|25.71|25.76|25.71|25.75|25.7|5
1732117670000|2024-11-20 15:47:50|25.75|25.7|25.75|25.7|25.76|25.71|25.75|25.7|5
1732117680000|2024-11-20 15:48:00|25.78|25.73|25.77|25.72|25.78|25.73|25.76|25.71|6
1732117690000|2024-11-20 15:48:10|25.78|25.73|25.78|25.73|25.82|25.77|25.78|25.73|6
1732117700000|2024-11-20 15:48:20|25.8|25.75|25.78|25.73|25.8|25.75|25.78|25.73|7
1732117710000|2024-11-20 15:48:30|25.77|25.72|25.75|25.7|25.78|25.73|25.75|25.7|11
1732117720000|2024-11-20 15:48:40|25.78|25.73|25.76|25.71|25.78|25.73|25.75|25.7|7
1732117730000|2024-11-20 15:48:50|25.75|25.7|25.74|25.69|25.76|25.71|25.74|25.69|8
1732117740000|2024-11-20 15:49:00|25.75|25.7|25.78|25.73|25.8|25.75|25.74|25.69|11
1732117750000|2024-11-20 15:49:10|25.77|25.72|25.82|25.77|25.84|25.79|25.77|25.72|10
1732117760000|2024-11-20 15:49:20|25.83|25.78|25.89|25.84|25.91|25.86|25.83|25.78|12
1732117770000|2024-11-20 15:49:30|25.9|25.85|25.92|25.87|25.95|25.9|25.89|25.84|18
1732117780000|2024-11-20 15:49:40|25.94|25.89|25.9|25.85|25.94|25.89|25.9|25.85|15
1732117790000|2024-11-20 15:49:50|25.92|25.87|25.92|25.87|25.94|25.89|25.89|25.84|11
1732118820000|2024-11-20 16:07:00|26.06|26.01|26.22|26.17|26.23|26.18|26.06|26.01|8
1732118830000|2024-11-20 16:07:10|26.21|26.16|26.25|26.2|26.25|26.2|26.19|26.14|8
1732118840000|2024-11-20 16:07:20|26.24|26.19|26.19|26.14|26.24|26.19|26.19|26.14|6
1732118850000|2024-11-20 16:07:30|26.2|26.15|26.22|26.17|26.23|26.18|26.2|26.15|6
1732118860000|2024-11-20 16:07:40|26.23|26.18|26.27|26.22|26.27|26.22|26.23|26.18|5
1732118870000|2024-11-20 16:07:50|26.26|26.21|26.24|26.19|26.28|26.23|26.24|26.19|11
1732118880000|2024-11-20 16:08:00|26.25|26.2|26.24|26.19|26.3|26.25|26.24|26.19|11
1732118890000|2024-11-20 16:08:10|26.23|26.18|26.22|26.17|26.23|26.18|26.22|26.17|8
1732118900000|2024-11-20 16:08:20|26.21|26.16|26.2|26.15|26.21|26.16|26.18|26.13|8
1732118910000|2024-11-20 16:08:30|26.21|26.16|26.21|26.16|26.24|26.19|26.21|26.16|7
1732118920000|2024-11-20 16:08:40|26.2|26.15|26.19|26.14|26.2|26.15|26.18|26.13|8
1732118930000|2024-11-20 16:08:50|26.2|26.15|26.17|26.12|26.21|26.16|26.15|26.1|9
1732118940000|2024-11-20 16:09:00|26.16|26.11|26.14|26.09|26.16|26.11|26.13|26.08|7
1732118950000|2024-11-20 16:09:10|26.15|26.1|26.12|26.07|26.15|26.1|26.12|26.07|10
1732118960000|2024-11-20 16:09:20|26.13|26.08|26.12|26.07|26.16|26.11|26.1|26.05|12
1732118970000|2024-11-20 16:09:30|26.11|26.06|26.09|26.04|26.13|26.08|26.09|26.04|16
1732118980000|2024-11-20 16:09:40|26.08|26.03|26.06|26.01|26.1|26.05|26.05|26|11
1732118990000|2024-11-20 16:09:50|26.05|26|26.05|26|26.06|26.01|26.04|25.99|6
1732119000000|2024-11-20 16:10:00|26.08|26.03|26.15|26.1|26.16|26.11|26.08|26.03|11
1732119010000|2024-11-20 16:10:10|26.16|26.11|26.19|26.14|26.19|26.14|26.15|26.1|9
1732119020000|2024-11-20 16:10:20|26.2|26.15|26.16|26.11|26.2|26.15|26.16|26.11|7
1732119030000|2024-11-20 16:10:30|26.15|26.1|26.15|26.1|26.15|26.1|26.11|26.06|10
1732119040000|2024-11-20 16:10:40|26.14|26.09|26.15|26.1|26.18|26.13|26.14|26.09|11
1732119050000|2024-11-20 16:10:50|26.14|26.09|26.16|26.11|26.16|26.11|26.14|26.09|3
1732119060000|2024-11-20 16:11:00|26.14|26.09|26.06|26.01|26.15|26.1|26.06|26.01|12
1732119070000|2024-11-20 16:11:10|26.05|26|26.07|26.02|26.07|26.02|26.04|25.99|4
1732119080000|2024-11-20 16:11:20|26.06|26.01|26.02|25.97|26.06|26.01|26.02|25.97|11
1732119090000|2024-11-20 16:11:30|26.01|25.96|25.95|25.9|26.02|25.97|25.94|25.89|14
1732119100000|2024-11-20 16:11:40|25.94|25.89|25.94|25.89|25.95|25.9|25.9|25.85|6
1732119110000|2024-11-20 16:11:50|25.96|25.91|26|25.95|26|25.95|25.96|25.91|11
1732119120000|2024-11-20 16:12:00|25.98|25.93|25.97|25.92|26.02|25.97|25.97|25.92|9
1732119130000|2024-11-20 16:12:10|25.98|25.93|25.99|25.94|26|25.95|25.98|25.93|4
1732119140000|2024-11-20 16:12:20|25.98|25.93|25.96|25.91|25.98|25.93|25.96|25.91|5
1732119150000|2024-11-20 16:12:30|25.95|25.9|25.97|25.92|25.98|25.93|25.92|25.87|11
1732119160000|2024-11-20 16:12:40|25.96|25.91|25.97|25.92|25.98|25.93|25.95|25.9|5
1732119170000|2024-11-20 16:12:50|25.98|25.93|25.99|25.94|25.99|25.94|25.97|25.92|4
1732119180000|2024-11-20 16:13:00|25.98|25.93|26.01|25.96|26.01|25.96|25.98|25.93|4
1732119190000|2024-11-20 16:13:10|26|25.95|25.95|25.9|26|25.95|25.95|25.9|10
1732119200000|2024-11-20 16:13:20|25.94|25.89|25.97|25.92|25.97|25.92|25.94|25.89|4
1732119210000|2024-11-20 16:13:30|25.99|25.94|25.97|25.92|25.99|25.94|25.93|25.88|7
1732119220000|2024-11-20 16:13:40|25.96|25.91|25.95|25.9|25.96|25.91|25.94|25.89|8
1732119230000|2024-11-20 16:13:50|25.96|25.91|25.99|25.94|26|25.95|25.96|25.91|14
1732119240000|2024-11-20 16:14:00|25.98|25.93|25.97|25.92|25.98|25.93|25.96|25.91|12
1732119250000|2024-11-20 16:14:10|25.96|25.91|25.98|25.93|25.98|25.93|25.93|25.88|8
1732119260000|2024-11-20 16:14:20|25.99|25.94|26|25.95|26.01|25.96|25.99|25.94|6
1732119270000|2024-11-20 16:14:30|26.01|25.96|25.99|25.94|26.02|25.97|25.99|25.94|5
1732119280000|2024-11-20 16:14:40|26|25.95|25.98|25.93|26|25.95|25.95|25.9|13
1732119290000|2024-11-20 16:14:50|25.99|25.94|26.07|26.02|26.07|26.02|25.99|25.94|12
1732119300000|2024-11-20 16:15:00|26.06|26.01|26.07|26.02|26.09|26.04|26.05|26|12
1732119310000|2024-11-20 16:15:10|26.05|26|26.04|25.99|26.08|26.03|26.03|25.98|12
1732119320000|2024-11-20 16:15:20|26.02|25.97|25.99|25.94|26.02|25.97|25.99|25.94|9
1732119330000|2024-11-20 16:15:30|26|25.95|25.95|25.9|26|25.95|25.95|25.9|10
1732119340000|2024-11-20 16:15:40|25.94|25.89|25.94|25.89|25.95|25.9|25.93|25.88|11
1732119350000|2024-11-20 16:15:50|25.93|25.88|25.93|25.88|25.94|25.89|25.92|25.87|15
1732119360000|2024-11-20 16:16:00|25.92|25.87|25.93|25.88|25.98|25.93|25.91|25.86|12
1732119370000|2024-11-20 16:16:10|25.92|25.87|25.91|25.86|25.92|25.87|25.9|25.85|11
1732119380000|2024-11-20 16:16:20|25.92|25.87|25.91|25.86|25.94|25.89|25.91|25.86|15
1732119390000|2024-11-20 16:16:30|25.9|25.85|25.86|25.81|25.9|25.85|25.86|25.81|9
1732119400000|2024-11-20 16:16:40|25.87|25.82|25.93|25.88|25.93|25.88|25.87|25.82|10
1732119410000|2024-11-20 16:16:50|25.92|25.87|25.89|25.84|25.92|25.87|25.89|25.84|12
1732119420000|2024-11-20 16:17:00|25.88|25.83|25.9|25.85|25.9|25.85|25.88|25.83|11
1732119430000|2024-11-20 16:17:10|25.91|25.86|25.89|25.84|25.92|25.87|25.88|25.83|9
1732119440000|2024-11-20 16:17:20|25.88|25.83|25.9|25.85|25.9|25.85|25.85|25.8|12
1732119450000|2024-11-20 16:17:30|25.89|25.84|25.88|25.83|25.9|25.85|25.88|25.83|6
1732119460000|2024-11-20 16:17:40|25.87|25.82|25.89|25.84|25.89|25.84|25.87|25.82|7
1732119470000|2024-11-20 16:17:50|25.88|25.83|25.88|25.83|25.88|25.83|25.87|25.82|5
1732119480000|2024-11-20 16:18:00|25.87|25.82|25.82|25.77|25.88|25.83|25.8|25.75|10
1732119490000|2024-11-20 16:18:10|25.81|25.76|25.86|25.81|25.86|25.81|25.81|25.76|5
1732119500000|2024-11-20 16:18:20|25.88|25.83|25.93|25.88|25.94|25.89|25.88|25.83|11
1732119510000|2024-11-20 16:18:30|25.92|25.87|25.95|25.9|25.95|25.9|25.92|25.87|9
1732119520000|2024-11-20 16:18:40|25.93|25.88|25.93|25.88|25.94|25.89|25.91|25.86|11
1732119530000|2024-11-20 16:18:50|25.94|25.89|25.93|25.88|25.94|25.89|25.93|25.88|2
1732119540000|2024-11-20 16:19:00|25.94|25.89|25.97|25.92|25.97|25.92|25.92|25.87|10
1732119550000|2024-11-20 16:19:10|25.96|25.91|25.94|25.89|25.98|25.93|25.94|25.89|8
1732119560000|2024-11-20 16:19:20|25.95|25.9|25.91|25.86|25.95|25.9|25.91|25.86|8
1732119570000|2024-11-20 16:19:30|25.9|25.85|25.89|25.84|25.91|25.86|25.89|25.84|8
1732119580000|2024-11-20 16:19:40|25.9|25.85|25.9|25.85|25.92|25.87|25.89|25.84|8
1732119590000|2024-11-20 16:19:50|25.91|25.86|25.92|25.87|25.92|25.87|25.9|25.85|6
1732119600000|2024-11-20 16:20:00|25.93|25.88|26.02|25.97|26.03|25.98|25.93|25.88|9
1732119610000|2024-11-20 16:20:10|26.01|25.96|25.99|25.94|26.01|25.96|25.99|25.94|7
1732119620000|2024-11-20 16:20:20|25.98|25.93|26|25.95|26|25.95|25.97|25.92|5
1732119630000|2024-11-20 16:20:30|26.03|25.98|25.99|25.94|26.03|25.98|25.99|25.94|6
1732119640000|2024-11-20 16:20:40|26|25.95|25.99|25.94|26|25.95|25.98|25.93|6
1732119650000|2024-11-20 16:20:50|26|25.95|25.97|25.92|26.01|25.96|25.97|25.92|8
1732119660000|2024-11-20 16:21:00|25.96|25.91|25.96|25.91|25.96|25.91|25.94|25.89|8
1732119670000|2024-11-20 16:21:10|25.95|25.9|25.95|25.9|25.96|25.91|25.93|25.88|6
1732119680000|2024-11-20 16:21:20|25.96|25.91|25.95|25.9|25.99|25.94|25.95|25.9|5
1732119690000|2024-11-20 16:21:30|25.94|25.89|25.95|25.9|25.95|25.9|25.94|25.89|2
1732119700000|2024-11-20 16:21:40|25.94|25.89|25.91|25.86|25.95|25.9|25.91|25.86|6
1732119710000|2024-11-20 16:21:50|25.93|25.88|25.89|25.84|25.93|25.88|25.89|25.84|7
1732119720000|2024-11-20 16:22:00|25.88|25.83|25.86|25.81|25.91|25.86|25.86|25.81|12
1732119730000|2024-11-20 16:22:10|25.88|25.83|25.89|25.84|25.9|25.85|25.88|25.83|12
1732119740000|2024-11-20 16:22:20|25.9|25.85|25.84|25.79|25.9|25.85|25.84|25.79|7
1732119750000|2024-11-20 16:22:30|25.85|25.8|25.84|25.79|25.85|25.8|25.84|25.79|4
1732119760000|2024-11-20 16:22:40|25.83|25.78|25.82|25.77|25.84|25.79|25.82|25.77|6
1732119770000|2024-11-20 16:22:50|25.81|25.76|25.79|25.74|25.82|25.77|25.78|25.73|13
1732119780000|2024-11-20 16:23:00|25.8|25.75|25.81|25.76|25.82|25.77|25.8|25.75|6
1732119790000|2024-11-20 16:23:10|25.8|25.75|25.77|25.72|25.8|25.75|25.74|25.69|12
1732119800000|2024-11-20 16:23:20|25.78|25.73|25.78|25.73|25.8|25.75|25.77|25.72|6
1732119810000|2024-11-20 16:23:30|25.79|25.74|25.83|25.78|25.83|25.78|25.79|25.74|7
1732119820000|2024-11-20 16:23:40|25.82|25.77|25.82|25.77|25.85|25.8|25.82|25.77|8
1732119830000|2024-11-20 16:23:50|25.84|25.79|25.88|25.83|25.91|25.86|25.84|25.79|9
1732119840000|2024-11-20 16:24:00|25.87|25.82|25.82|25.77|25.87|25.82|25.82|25.77|7
1732119850000|2024-11-20 16:24:10|25.83|25.78|25.76|25.71|25.83|25.78|25.76|25.71|12
1732119860000|2024-11-20 16:24:20|25.77|25.72|25.79|25.74|25.82|25.77|25.76|25.71|10
1732119870000|2024-11-20 16:24:30|25.78|25.73|25.76|25.71|25.78|25.73|25.75|25.7|5
1732119880000|2024-11-20 16:24:40|25.77|25.72|25.74|25.69|25.77|25.72|25.74|25.69|4
1732119890000|2024-11-20 16:24:50|25.73|25.68|25.69|25.64|25.73|25.68|25.68|25.63|9
1732119900000|2024-11-20 16:25:00|25.68|25.63|25.73|25.68|25.74|25.69|25.68|25.63|9
1732119910000|2024-11-20 16:25:10|25.72|25.67|25.73|25.68|25.74|25.69|25.72|25.67|6
1732119920000|2024-11-20 16:25:20|25.72|25.67|25.74|25.69|25.74|25.69|25.72|25.67|3
1732119930000|2024-11-20 16:25:30|25.75|25.7|25.8|25.75|25.8|25.75|25.75|25.7|8
1732119940000|2024-11-20 16:25:40|25.81|25.76|25.79|25.74|25.81|25.76|25.77|25.72|9
1732119950000|2024-11-20 16:25:50|25.8|25.75|25.81|25.76|25.84|25.79|25.8|25.75|7
1732119960000|2024-11-20 16:26:00|25.79|25.74|25.8|25.75|25.81|25.76|25.79|25.74|5
1732119970000|2024-11-20 16:26:10|25.81|25.76|25.74|25.69|25.81|25.76|25.74|25.69|9
1732119980000|2024-11-20 16:26:20|25.76|25.71|25.74|25.69|25.78|25.73|25.74|25.69|7
1732119990000|2024-11-20 16:26:30|25.75|25.7|25.72|25.67|25.76|25.71|25.72|25.67|8
1732120000000|2024-11-20 16:26:40|25.71|25.66|25.73|25.68|25.74|25.69|25.7|25.65|6
1732120010000|2024-11-20 16:26:50|25.74|25.69|25.72|25.67|25.74|25.69|25.72|25.67|3
1732120020000|2024-11-20 16:27:00|25.71|25.66|25.69|25.64|25.72|25.67|25.69|25.64|4
1732120030000|2024-11-20 16:27:10|25.68|25.63|25.66|25.61|25.68|25.63|25.66|25.61|5
1732120040000|2024-11-20 16:27:20|25.67|25.62|25.66|25.61|25.67|25.62|25.63|25.58|14
1732120050000|2024-11-20 16:27:30|25.65|25.6|25.67|25.62|25.7|25.65|25.65|25.6|12
1732120060000|2024-11-20 16:27:40|25.66|25.61|25.66|25.61|25.67|25.62|25.64|25.59|6
1732120070000|2024-11-20 16:27:50|25.65|25.6|25.62|25.57|25.65|25.6|25.62|25.57|4
1732120080000|2024-11-20 16:28:00|25.63|25.58|25.62|25.57|25.63|25.58|25.59|25.54|6
1732120090000|2024-11-20 16:28:10|25.61|25.56|25.62|25.57|25.63|25.58|25.61|25.56|6
1732120100000|2024-11-20 16:28:20|25.63|25.58|25.61|25.56|25.64|25.59|25.61|25.56|7
1732120110000|2024-11-20 16:28:30|25.62|25.57|25.6|25.55|25.63|25.58|25.59|25.54|9
1732120120000|2024-11-20 16:28:40|25.59|25.54|25.61|25.56|25.61|25.56|25.59|25.54|13
1732120130000|2024-11-20 16:28:50|25.62|25.57|25.59|25.54|25.63|25.58|25.59|25.54|8
1732120140000|2024-11-20 16:29:00|25.6|25.55|25.56|25.51|25.61|25.56|25.56|25.51|10
1732120150000|2024-11-20 16:29:10|25.54|25.49|25.49|25.44|25.54|25.49|25.49|25.44|3
1732120160000|2024-11-20 16:29:20|25.48|25.43|25.48|25.43|25.5|25.45|25.48|25.43|9
1732120170000|2024-11-20 16:29:30|25.47|25.42|25.45|25.4|25.47|25.42|25.45|25.4|5
1732120180000|2024-11-20 16:29:40|25.46|25.41|25.45|25.4|25.46|25.41|25.45|25.4|4
1732120190000|2024-11-20 16:29:50|25.46|25.41|25.47|25.42|25.47|25.42|25.46|25.41|2
1732120200000|2024-11-20 16:30:00|25.46|25.41|25.46|25.41|25.48|25.43|25.46|25.41|5
1732120210000|2024-11-20 16:30:10|25.47|25.42|25.51|25.46|25.51|25.46|25.47|25.42|7
1732120220000|2024-11-20 16:30:20|25.5|25.45|25.42|25.37|25.5|25.45|25.42|25.37|12
1732120230000|2024-11-20 16:30:30|25.43|25.38|25.39|25.34|25.43|25.38|25.39|25.34|5
1732120240000|2024-11-20 16:30:40|25.38|25.33|25.38|25.33|25.38|25.33|25.37|25.32|5
1732120250000|2024-11-20 16:30:50|25.37|25.32|25.37|25.32|25.37|25.32|25.36|25.31|7
1732120260000|2024-11-20 16:31:00|25.36|25.31|25.35|25.3|25.36|25.31|25.34|25.29|6
1732120270000|2024-11-20 16:31:10|25.36|25.31|25.34|25.29|25.36|25.31|25.33|25.28|13
1732120280000|2024-11-20 16:31:20|25.35|25.3|25.38|25.33|25.38|25.33|25.35|25.3|4
1732120290000|2024-11-20 16:31:30|25.39|25.34|25.45|25.4|25.47|25.42|25.39|25.34|10
1732120300000|2024-11-20 16:31:40|25.44|25.39|25.44|25.39|25.44|25.39|25.41|25.36|5
1732120310000|2024-11-20 16:31:50|25.45|25.4|25.44|25.39|25.46|25.41|25.43|25.38|10
1732120320000|2024-11-20 16:32:00|25.43|25.38|25.41|25.36|25.43|25.38|25.38|25.33|9
1732120330000|2024-11-20 16:32:10|25.42|25.37|25.5|25.45|25.5|25.45|25.42|25.37|11
1732120340000|2024-11-20 16:32:20|25.49|25.44|25.53|25.48|25.54|25.49|25.46|25.41|14
1732120350000|2024-11-20 16:32:30|25.54|25.49|25.56|25.51|25.58|25.53|25.51|25.46|15
1732120360000|2024-11-20 16:32:40|25.55|25.5|25.55|25.5|25.57|25.52|25.55|25.5|7
1732120370000|2024-11-20 16:32:50|25.56|25.51|25.53|25.48|25.58|25.53|25.53|25.48|14
1732120380000|2024-11-20 16:33:00|25.52|25.47|25.58|25.53|25.58|25.53|25.51|25.46|11
1732120390000|2024-11-20 16:33:10|25.59|25.54|25.56|25.51|25.61|25.56|25.56|25.51|10
1732120400000|2024-11-20 16:33:20|25.57|25.52|25.52|25.47|25.57|25.52|25.52|25.47|10
1732120410000|2024-11-20 16:33:30|25.51|25.46|25.52|25.47|25.53|25.48|25.5|25.45|7
1732120420000|2024-11-20 16:33:40|25.53|25.48|25.51|25.46|25.53|25.48|25.5|25.45|13
1732120430000|2024-11-20 16:33:50|25.5|25.45|25.52|25.47|25.52|25.47|25.49|25.44|5
1732120440000|2024-11-20 16:34:00|25.51|25.46|25.42|25.37|25.51|25.46|25.42|25.37|11
1732120450000|2024-11-20 16:34:10|25.41|25.36|25.37|25.32|25.42|25.37|25.37|25.32|9
1732120460000|2024-11-20 16:34:20|25.36|25.31|25.34|25.29|25.36|25.31|25.34|25.29|3
1732120470000|2024-11-20 16:34:30|25.35|25.3|25.41|25.36|25.41|25.36|25.34|25.29|9
1732120480000|2024-11-20 16:34:40|25.4|25.35|25.35|25.3|25.4|25.35|25.35|25.3|8
1732120490000|2024-11-20 16:34:50|25.36|25.31|25.39|25.34|25.39|25.34|25.35|25.3|6
1732120500000|2024-11-20 16:35:00|25.38|25.33|25.39|25.34|25.4|25.35|25.37|25.32|14
1732120510000|2024-11-20 16:35:10|25.4|25.35|25.45|25.4|25.45|25.4|25.39|25.34|11
1732120520000|2024-11-20 16:35:20|25.46|25.41|25.43|25.38|25.47|25.42|25.43|25.38|5
1732120530000|2024-11-20 16:35:30|25.42|25.37|25.41|25.36|25.49|25.44|25.41|25.36|19
1732120540000|2024-11-20 16:35:40|25.4|25.35|25.34|25.29|25.4|25.35|25.34|25.29|14
1732120550000|2024-11-20 16:35:50|25.35|25.3|25.38|25.33|25.38|25.33|25.35|25.3|4
1732120560000|2024-11-20 16:36:00|25.39|25.34|25.35|25.3|25.39|25.34|25.35|25.3|11
1732120570000|2024-11-20 16:36:10|25.36|25.31|25.31|25.26|25.36|25.31|25.31|25.26|10
1732120580000|2024-11-20 16:36:20|25.3|25.25|25.24|25.19|25.3|25.25|25.24|25.19|8
1732120590000|2024-11-20 16:36:30|25.23|25.18|25.23|25.18|25.24|25.19|25.23|25.18|3
1732120600000|2024-11-20 16:36:40|25.24|25.19|25.23|25.18|25.24|25.19|25.23|25.18|12
1732120610000|2024-11-20 16:36:50|25.24|25.19|25.26|25.21|25.27|25.22|25.23|25.18|13
1732120620000|2024-11-20 16:37:00|25.25|25.2|25.27|25.22|25.27|25.22|25.25|25.2|7
1732120630000|2024-11-20 16:37:10|25.26|25.21|25.33|25.28|25.33|25.28|25.26|25.21|11
1732120640000|2024-11-20 16:37:20|25.32|25.27|25.31|25.26|25.32|25.27|25.28|25.23|9
1732120650000|2024-11-20 16:37:30|25.33|25.28|25.3|25.25|25.33|25.28|25.3|25.25|7
1732120660000|2024-11-20 16:37:40|25.29|25.24|25.33|25.28|25.33|25.28|25.29|25.24|9
1732120670000|2024-11-20 16:37:50|25.34|25.29|25.35|25.3|25.37|25.32|25.34|25.29|6
1732120680000|2024-11-20 16:38:00|25.34|25.29|25.3|25.25|25.34|25.29|25.29|25.24|6
1732120690000|2024-11-20 16:38:10|25.31|25.26|25.32|25.27|25.33|25.28|25.3|25.25|10
1732120700000|2024-11-20 16:38:20|25.31|25.26|25.29|25.24|25.32|25.27|25.29|25.24|12
1732120710000|2024-11-20 16:38:30|25.28|25.23|25.33|25.28|25.33|25.28|25.28|25.23|8
1732120720000|2024-11-20 16:38:40|25.35|25.3|25.38|25.33|25.39|25.34|25.35|25.3|11
1732120730000|2024-11-20 16:38:50|25.37|25.32|25.36|25.31|25.39|25.34|25.35|25.3|8
1732120740000|2024-11-20 16:39:00|25.35|25.3|25.36|25.31|25.36|25.31|25.34|25.29|8
1732120750000|2024-11-20 16:39:10|25.37|25.32|25.39|25.34|25.42|25.37|25.37|25.32|8
1732120760000|2024-11-20 16:39:20|25.4|25.35|25.41|25.36|25.41|25.36|25.39|25.34|10
1732120770000|2024-11-20 16:39:30|25.42|25.37|25.46|25.41|25.47|25.42|25.42|25.37|7
1732120780000|2024-11-20 16:39:40|25.45|25.4|25.41|25.36|25.45|25.4|25.39|25.34|11
1732120790000|2024-11-20 16:39:50|25.42|25.37|25.41|25.36|25.42|25.37|25.41|25.36|8
1732120800000|2024-11-20 16:40:00|25.4|25.35|25.35|25.3|25.41|25.36|25.35|25.3|11
1732120810000|2024-11-20 16:40:10|25.34|25.29|25.35|25.3|25.35|25.3|25.33|25.28|6
1732120820000|2024-11-20 16:40:20|25.34|25.29|25.31|25.26|25.34|25.29|25.31|25.26|8
1732120830000|2024-11-20 16:40:30|25.32|25.27|25.34|25.29|25.34|25.29|25.31|25.26|7
1732120840000|2024-11-20 16:40:40|25.33|25.28|25.3|25.25|25.33|25.28|25.3|25.25|8
1732120850000|2024-11-20 16:40:50|25.29|25.24|25.29|25.24|25.3|25.25|25.29|25.24|5
1732120860000|2024-11-20 16:41:00|25.31|25.26|25.3|25.25|25.31|25.26|25.27|25.22|12
1732120870000|2024-11-20 16:41:10|25.29|25.24|25.3|25.25|25.31|25.26|25.29|25.24|8
1732120880000|2024-11-20 16:41:20|25.29|25.24|25.29|25.24|25.31|25.26|25.27|25.22|9
1732120890000|2024-11-20 16:41:30|25.28|25.23|25.28|25.23|25.29|25.24|25.27|25.22|5
1732120900000|2024-11-20 16:41:40|25.29|25.24|25.33|25.28|25.35|25.3|25.29|25.24|10
1732120910000|2024-11-20 16:41:50|25.32|25.27|25.34|25.29|25.35|25.3|25.31|25.26|7
1732120920000|2024-11-20 16:42:00|25.33|25.28|25.28|25.23|25.33|25.28|25.27|25.22|9
1732120930000|2024-11-20 16:42:10|25.27|25.22|25.24|25.19|25.27|25.22|25.24|25.19|6
1732120940000|2024-11-20 16:42:20|25.23|25.18|25.22|25.17|25.23|25.18|25.22|25.17|4
1732120950000|2024-11-20 16:42:30|25.21|25.16|25.23|25.18|25.24|25.19|25.21|25.16|6
1732120960000|2024-11-20 16:42:40|25.22|25.17|25.21|25.16|25.22|25.17|25.21|25.16|6
1732120970000|2024-11-20 16:42:50|25.22|25.17|25.21|25.16|25.22|25.17|25.21|25.16|6
1732120980000|2024-11-20 16:43:00|25.22|25.17|25.25|25.2|25.25|25.2|25.22|25.17|8
1732120990000|2024-11-20 16:43:10|25.24|25.19|25.24|25.19|25.25|25.2|25.24|25.19|3
1732121000000|2024-11-20 16:43:20|25.25|25.2|25.26|25.21|25.28|25.23|25.25|25.2|6
1732121010000|2024-11-20 16:43:30|25.27|25.22|25.27|25.22|25.27|25.22|25.26|25.21|3
1732121020000|2024-11-20 16:43:40|25.28|25.23|25.28|25.23|25.28|25.23|25.27|25.22|3
1732121030000|2024-11-20 16:43:50|25.29|25.24|25.27|25.22|25.31|25.26|25.27|25.22|7
1732121040000|2024-11-20 16:44:00|25.28|25.23|25.31|25.26|25.31|25.26|25.27|25.22|10
1732121050000|2024-11-20 16:44:10|25.32|25.27|25.28|25.23|25.32|25.27|25.27|25.22|7
1732121060000|2024-11-20 16:44:20|25.27|25.22|25.3|25.25|25.3|25.25|25.26|25.21|8
1732121070000|2024-11-20 16:44:30|25.31|25.26|25.27|25.22|25.32|25.27|25.26|25.21|10
1732121080000|2024-11-20 16:44:40|25.28|25.23|25.27|25.22|25.28|25.23|25.26|25.21|4
1732121090000|2024-11-20 16:44:50|25.28|25.23|25.27|25.22|25.28|25.23|25.26|25.21|8
1732121100000|2024-11-20 16:45:00|25.26|25.21|25.23|25.18|25.26|25.21|25.23|25.18|8
1732121110000|2024-11-20 16:45:10|25.24|25.19|25.23|25.18|25.27|25.22|25.23|25.18|9
1732121120000|2024-11-20 16:45:20|25.22|25.17|25.22|25.17|25.24|25.19|25.22|25.17|7
1732121130000|2024-11-20 16:45:30|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|5
1732121140000|2024-11-20 16:45:40|25.24|25.19|25.24|25.19|25.26|25.21|25.24|25.19|7
1732121150000|2024-11-20 16:45:50|25.25|25.2|25.23|25.18|25.25|25.2|25.22|25.17|5
1732121160000|2024-11-20 16:46:00|25.25|25.2|25.28|25.23|25.29|25.24|25.25|25.2|6
1732121170000|2024-11-20 16:46:10|25.3|25.25|25.32|25.27|25.34|25.29|25.3|25.25|7
1732121180000|2024-11-20 16:46:20|25.33|25.28|25.33|25.28|25.33|25.28|25.33|25.28|1
1732121680000|2024-11-20 16:54:40|25.44|25.39|25.51|25.46|25.53|25.48|25.42|25.37|7
1732121690000|2024-11-20 16:54:50|25.5|25.45|25.47|25.42|25.5|25.45|25.47|25.42|4
1732121700000|2024-11-20 16:55:00|25.46|25.41|25.46|25.41|25.46|25.41|25.45|25.4|7
1732121710000|2024-11-20 16:55:10|25.45|25.4|25.35|25.3|25.46|25.41|25.35|25.3|9
1732121720000|2024-11-20 16:55:20|25.36|25.31|25.34|25.29|25.37|25.32|25.34|25.29|9
1732121730000|2024-11-20 16:55:30|25.35|25.3|25.33|25.28|25.35|25.3|25.33|25.28|5
1732121740000|2024-11-20 16:55:40|25.34|25.29|25.34|25.29|25.35|25.3|25.33|25.28|7
1732121750000|2024-11-20 16:55:50|25.33|25.28|25.33|25.28|25.34|25.29|25.33|25.28|9
1732121760000|2024-11-20 16:56:00|25.34|25.29|25.34|25.29|25.34|25.29|25.34|25.29|1
1732121770000|2024-11-20 16:56:10|25.33|25.28|25.33|25.28|25.34|25.29|25.33|25.28|5
1732121780000|2024-11-20 16:56:20|25.32|25.27|25.3|25.25|25.32|25.27|25.28|25.23|10
1732121790000|2024-11-20 16:56:30|25.31|25.26|25.33|25.28|25.34|25.29|25.3|25.25|5
1732121800000|2024-11-20 16:56:40|25.34|25.29|25.36|25.31|25.36|25.31|25.33|25.28|8
1732121810000|2024-11-20 16:56:50|25.37|25.32|25.37|25.32|25.37|25.32|25.36|25.31|3
1732121820000|2024-11-20 16:57:00|25.38|25.33|25.4|25.35|25.42|25.37|25.38|25.33|12
1732121830000|2024-11-20 16:57:10|25.39|25.34|25.41|25.36|25.41|25.36|25.39|25.34|5
1732121850000|2024-11-20 16:57:30|25.43|25.38|25.43|25.38|25.44|25.39|25.43|25.38|3
1732121860000|2024-11-20 16:57:40|25.42|25.37|25.45|25.4|25.45|25.4|25.42|25.37|4
1732121870000|2024-11-20 16:57:50|25.44|25.39|25.44|25.39|25.45|25.4|25.44|25.39|5
1732121880000|2024-11-20 16:58:00|25.43|25.38|25.42|25.37|25.43|25.38|25.41|25.36|4
1732121890000|2024-11-20 16:58:10|25.43|25.38|25.43|25.38|25.44|25.39|25.43|25.38|5
1732121900000|2024-11-20 16:58:20|25.44|25.39|25.43|25.38|25.44|25.39|25.43|25.38|4
1732121910000|2024-11-20 16:58:30|25.41|25.36|25.41|25.36|25.41|25.36|25.4|25.35|5
1732121920000|2024-11-20 16:58:40|25.42|25.37|25.46|25.41|25.46|25.41|25.42|25.37|5
1732121930000|2024-11-20 16:58:50|25.47|25.42|25.49|25.44|25.49|25.44|25.47|25.42|3
1732121940000|2024-11-20 16:59:00|25.48|25.43|25.48|25.43|25.48|25.43|25.46|25.41|4
1732121950000|2024-11-20 16:59:10|25.5|25.45|25.5|25.45|25.51|25.46|25.5|25.45|7
1732121960000|2024-11-20 16:59:20|25.51|25.46|25.55|25.5|25.57|25.52|25.51|25.46|10
1732121970000|2024-11-20 16:59:30|25.56|25.51|25.57|25.52|25.57|25.52|25.55|25.5|4
1732121980000|2024-11-20 16:59:40|25.56|25.51|25.54|25.49|25.56|25.51|25.54|25.49|3
1732121990000|2024-11-20 16:59:50|25.53|25.48|25.52|25.47|25.53|25.48|25.51|25.46|4
1732122000000|2024-11-20 17:00:00|25.51|25.46|25.5|25.45|25.51|25.46|25.45|25.4|13
1732122010000|2024-11-20 17:00:10|25.49|25.44|25.49|25.44|25.5|25.45|25.46|25.41|7
1732122020000|2024-11-20 17:00:20|25.48|25.43|25.5|25.45|25.53|25.48|25.48|25.43|15
1732122030000|2024-11-20 17:00:30|25.51|25.46|25.49|25.44|25.51|25.46|25.49|25.44|3
1732122040000|2024-11-20 17:00:40|25.48|25.43|25.46|25.41|25.49|25.44|25.45|25.4|10
1732122050000|2024-11-20 17:00:50|25.45|25.4|25.48|25.43|25.48|25.43|25.45|25.4|4
1732122060000|2024-11-20 17:01:00|25.49|25.44|25.51|25.46|25.51|25.46|25.49|25.44|9
1732122070000|2024-11-20 17:01:10|25.52|25.47|25.56|25.51|25.56|25.51|25.51|25.46|9
1732122080000|2024-11-20 17:01:20|25.55|25.5|25.43|25.38|25.55|25.5|25.42|25.37|10
1732122090000|2024-11-20 17:01:30|25.44|25.39|25.42|25.37|25.44|25.39|25.42|25.37|7
1732122100000|2024-11-20 17:01:40|25.43|25.38|25.39|25.34|25.43|25.38|25.38|25.33|8
1732122110000|2024-11-20 17:01:50|25.38|25.33|25.39|25.34|25.39|25.34|25.38|25.33|2
1732122120000|2024-11-20 17:02:00|25.38|25.33|25.42|25.37|25.43|25.38|25.38|25.33|9
1732122130000|2024-11-20 17:02:10|25.41|25.36|25.4|25.35|25.41|25.36|25.37|25.32|8
1732122140000|2024-11-20 17:02:20|25.41|25.36|25.37|25.32|25.41|25.36|25.37|25.32|7
1732122150000|2024-11-20 17:02:30|25.38|25.33|25.39|25.34|25.4|25.35|25.38|25.33|6
1732122160000|2024-11-20 17:02:40|25.4|25.35|25.38|25.33|25.4|25.35|25.38|25.33|3
1732122170000|2024-11-20 17:02:50|25.39|25.34|25.38|25.33|25.39|25.34|25.37|25.32|8
1732122180000|2024-11-20 17:03:00|25.39|25.34|25.41|25.36|25.45|25.4|25.39|25.34|13
1732122190000|2024-11-20 17:03:10|25.45|25.4|25.5|25.45|25.5|25.45|25.45|25.4|10
1732122200000|2024-11-20 17:03:20|25.51|25.46|25.51|25.46|25.54|25.49|25.51|25.46|7
1732122210000|2024-11-20 17:03:30|25.5|25.45|25.53|25.48|25.53|25.48|25.5|25.45|4
1732122220000|2024-11-20 17:03:40|25.54|25.49|25.57|25.52|25.57|25.52|25.54|25.49|7
1732122230000|2024-11-20 17:03:50|25.58|25.53|25.59|25.54|25.59|25.54|25.57|25.52|6
1732122240000|2024-11-20 17:04:00|25.6|25.55|25.63|25.58|25.63|25.58|25.6|25.55|6
1732122250000|2024-11-20 17:04:10|25.62|25.57|25.6|25.55|25.62|25.57|25.59|25.54|9
1732122260000|2024-11-20 17:04:20|25.59|25.54|25.64|25.59|25.64|25.59|25.59|25.54|8
1732122270000|2024-11-20 17:04:30|25.65|25.6|25.54|25.49|25.65|25.6|25.54|25.49|5
1732122280000|2024-11-20 17:04:40|25.55|25.5|25.58|25.53|25.58|25.53|25.55|25.5|6
1732122290000|2024-11-20 17:04:50|25.59|25.54|25.59|25.54|25.6|25.55|25.58|25.53|5
1732122300000|2024-11-20 17:05:00|25.6|25.55|25.64|25.59|25.66|25.61|25.6|25.55|15
1732122310000|2024-11-20 17:05:10|25.63|25.58|25.64|25.59|25.64|25.59|25.63|25.58|6
1732122320000|2024-11-20 17:05:20|25.63|25.58|25.65|25.6|25.65|25.6|25.63|25.58|6
1732122330000|2024-11-20 17:05:30|25.66|25.61|25.72|25.67|25.73|25.68|25.66|25.61|8
1732122340000|2024-11-20 17:05:40|25.73|25.68|25.7|25.65|25.73|25.68|25.7|25.65|6
1732122350000|2024-11-20 17:05:50|25.69|25.64|25.7|25.65|25.71|25.66|25.69|25.64|10
1732122360000|2024-11-20 17:06:00|25.71|25.66|25.68|25.63|25.73|25.68|25.68|25.63|10
1732122370000|2024-11-20 17:06:10|25.69|25.64|25.68|25.63|25.69|25.64|25.66|25.61|11
1732122380000|2024-11-20 17:06:20|25.69|25.64|25.75|25.7|25.75|25.7|25.69|25.64|10
1732122390000|2024-11-20 17:06:30|25.76|25.71|25.76|25.71|25.77|25.72|25.76|25.71|7
1732122400000|2024-11-20 17:06:40|25.75|25.7|25.74|25.69|25.75|25.7|25.72|25.67|9
1732122410000|2024-11-20 17:06:50|25.75|25.7|25.69|25.64|25.75|25.7|25.69|25.64|11
1732122420000|2024-11-20 17:07:00|25.7|25.65|25.65|25.6|25.7|25.65|25.64|25.59|10
1732122430000|2024-11-20 17:07:10|25.64|25.59|25.56|25.51|25.65|25.6|25.56|25.51|13
1732122440000|2024-11-20 17:07:20|25.55|25.5|25.55|25.5|25.55|25.5|25.55|25.5|1
1732122450000|2024-11-20 17:07:30|25.56|25.51|25.5|25.45|25.56|25.51|25.5|25.45|7
1732122460000|2024-11-20 17:07:40|25.51|25.46|25.51|25.46|25.51|25.46|25.49|25.44|4
1732122470000|2024-11-20 17:07:50|25.5|25.45|25.48|25.43|25.5|25.45|25.48|25.43|3
1732122480000|2024-11-20 17:08:00|25.49|25.44|25.47|25.42|25.49|25.44|25.47|25.42|3
1732122490000|2024-11-20 17:08:10|25.46|25.41|25.46|25.41|25.46|25.41|25.46|25.41|1
1732122500000|2024-11-20 17:08:20|25.45|25.4|25.43|25.38|25.46|25.41|25.42|25.37|10
1732122510000|2024-11-20 17:08:30|25.42|25.37|25.42|25.37|25.43|25.38|25.41|25.36|7
1732122520000|2024-11-20 17:08:40|25.45|25.4|25.45|25.4|25.45|25.4|25.43|25.38|5
1732122530000|2024-11-20 17:08:50|25.44|25.39|25.44|25.39|25.45|25.4|25.43|25.38|9
1732122540000|2024-11-20 17:09:00|25.45|25.4|25.49|25.44|25.49|25.44|25.45|25.4|9
1732122550000|2024-11-20 17:09:10|25.5|25.45|25.51|25.46|25.51|25.46|25.5|25.45|6
1732122560000|2024-11-20 17:09:20|25.5|25.45|25.5|25.45|25.51|25.46|25.49|25.44|7
1732122570000|2024-11-20 17:09:30|25.51|25.46|25.48|25.43|25.51|25.46|25.47|25.42|8
1732122580000|2024-11-20 17:09:40|25.49|25.44|25.52|25.47|25.52|25.47|25.49|25.44|4
1732122590000|2024-11-20 17:09:50|25.51|25.46|25.53|25.48|25.53|25.48|25.51|25.46|3
1732122600000|2024-11-20 17:10:00|25.52|25.47|25.48|25.43|25.53|25.48|25.48|25.43|7
1732122610000|2024-11-20 17:10:10|25.47|25.42|25.43|25.38|25.48|25.43|25.43|25.38|10
1732122620000|2024-11-20 17:10:20|25.42|25.37|25.47|25.42|25.47|25.42|25.42|25.37|6
1732122630000|2024-11-20 17:10:30|25.48|25.43|25.46|25.41|25.5|25.45|25.46|25.41|7
1732122640000|2024-11-20 17:10:40|25.47|25.42|25.46|25.41|25.48|25.43|25.46|25.41|7
1732122650000|2024-11-20 17:10:50|25.45|25.4|25.44|25.39|25.48|25.43|25.44|25.39|11
1732122660000|2024-11-20 17:11:00|25.43|25.38|25.44|25.39|25.45|25.4|25.43|25.38|4
1732122670000|2024-11-20 17:11:10|25.43|25.38|25.42|25.37|25.43|25.38|25.41|25.36|4
1732122680000|2024-11-20 17:11:20|25.43|25.38|25.41|25.36|25.43|25.38|25.41|25.36|9
1732122690000|2024-11-20 17:11:30|25.4|25.35|25.41|25.36|25.41|25.36|25.4|25.35|10
1732122700000|2024-11-20 17:11:40|25.4|25.35|25.39|25.34|25.4|25.35|25.39|25.34|2
1732122710000|2024-11-20 17:11:50|25.4|25.35|25.39|25.34|25.4|25.35|25.38|25.33|4
1732122720000|2024-11-20 17:12:00|25.4|25.35|25.38|25.33|25.4|25.35|25.38|25.33|9
1732122730000|2024-11-20 17:12:10|25.39|25.34|25.35|25.3|25.39|25.34|25.35|25.3|5
1732122740000|2024-11-20 17:12:20|25.32|25.27|25.24|25.19|25.33|25.28|25.24|25.19|12
1732122750000|2024-11-20 17:12:30|25.25|25.2|25.23|25.18|25.25|25.2|25.23|25.18|5
1732122760000|2024-11-20 17:12:40|25.24|25.19|25.22|25.17|25.24|25.19|25.22|25.17|5
1732122770000|2024-11-20 17:12:50|25.23|25.18|25.13|25.08|25.24|25.19|25.13|25.08|10
1732122780000|2024-11-20 17:13:00|25.14|25.09|25.12|25.07|25.15|25.1|25.12|25.07|7
1732122790000|2024-11-20 17:13:10|25.13|25.08|25.15|25.1|25.16|25.11|25.13|25.08|5
1732122810000|2024-11-20 17:13:30|25.14|25.09|25.15|25.1|25.15|25.1|25.14|25.09|2
1732122820000|2024-11-20 17:13:40|25.14|25.09|25.14|25.09|25.14|25.09|25.13|25.08|5
1732122830000|2024-11-20 17:13:50|25.15|25.1|25.14|25.09|25.15|25.1|25.14|25.09|4
1732122840000|2024-11-20 17:14:00|25.15|25.1|25.16|25.11|25.17|25.12|25.15|25.1|5
1732122850000|2024-11-20 17:14:10|25.15|25.1|25.14|25.09|25.15|25.1|25.13|25.08|3
1732122860000|2024-11-20 17:14:20|25.13|25.08|25.14|25.09|25.14|25.09|25.13|25.08|2
1732122870000|2024-11-20 17:14:30|25.15|25.1|25.15|25.1|25.15|25.1|25.14|25.09|3
1732122880000|2024-11-20 17:14:40|25.16|25.11|25.17|25.12|25.17|25.12|25.15|25.1|4
1732122890000|2024-11-20 17:14:50|25.18|25.13|25.19|25.14|25.2|25.15|25.18|25.13|5
1732122900000|2024-11-20 17:15:00|25.18|25.13|25.17|25.12|25.2|25.15|25.17|25.12|6
1732122910000|2024-11-20 17:15:10|25.16|25.11|25.15|25.1|25.16|25.11|25.15|25.1|2
1732122920000|2024-11-20 17:15:20|25.14|25.09|25.13|25.08|25.14|25.09|25.13|25.08|2
1732122930000|2024-11-20 17:15:30|25.12|25.07|25.11|25.06|25.12|25.07|25.1|25.05|8
1732122940000|2024-11-20 17:15:40|25.12|25.07|25.13|25.08|25.14|25.09|25.12|25.07|7
1732122950000|2024-11-20 17:15:50|25.14|25.09|25.1|25.05|25.14|25.09|25.09|25.04|9
1732122960000|2024-11-20 17:16:00|25.11|25.06|25.11|25.06|25.12|25.07|25.1|25.05|7
1732122970000|2024-11-20 17:16:10|25.1|25.05|25.08|25.03|25.1|25.05|25.08|25.03|5
1732122980000|2024-11-20 17:16:20|25.09|25.04|25.08|25.03|25.09|25.04|25.08|25.03|2
1732122990000|2024-11-20 17:16:30|25.09|25.04|25.09|25.04|25.1|25.05|25.09|25.04|3
1732123000000|2024-11-20 17:16:40|25.1|25.05|25.09|25.04|25.1|25.05|25.09|25.04|4
1732123010000|2024-11-20 17:16:50|25.08|25.03|25.08|25.03|25.08|25.03|25.08|25.03|1
1732123020000|2024-11-20 17:17:00|25.09|25.04|25.08|25.03|25.1|25.05|25.08|25.03|6
1732123030000|2024-11-20 17:17:10|25.1|25.05|25.08|25.03|25.1|25.05|25.06|25.01|9
1732123040000|2024-11-20 17:17:20|25.07|25.02|25.07|25.02|25.08|25.03|25.07|25.02|3
1732123050000|2024-11-20 17:17:30|25.06|25.01|25.07|25.02|25.07|25.02|25.06|25.01|2
1732123060000|2024-11-20 17:17:40|25.08|25.03|25.08|25.03|25.08|25.03|25.07|25.02|9
1732123070000|2024-11-20 17:17:50|25.09|25.04|25.08|25.03|25.09|25.04|25.08|25.03|6
1732123080000|2024-11-20 17:18:00|25.1|25.05|25.08|25.03|25.1|25.05|25.08|25.03|5
1732123100000|2024-11-20 17:18:20|25.07|25.02|25.06|25.01|25.07|25.02|25.06|25.01|2
1732123110000|2024-11-20 17:18:30|25.07|25.02|25.06|25.01|25.07|25.02|25.06|25.01|2
1732123120000|2024-11-20 17:18:40|25.07|25.02|25.06|25.01|25.07|25.02|25.06|25.01|4
1732123130000|2024-11-20 17:18:50|25.07|25.02|25.06|25.01|25.07|25.02|25.06|25.01|10
1732123140000|2024-11-20 17:19:00|25.07|25.02|25.05|25|25.07|25.02|25.05|25|3
1732123150000|2024-11-20 17:19:10|25.04|24.99|25.05|25|25.06|25.01|25.04|24.99|4
1732123160000|2024-11-20 17:19:20|25.03|24.98|25.02|24.97|25.03|24.98|25.02|24.97|4
1732123170000|2024-11-20 17:19:30|25.03|24.98|25.01|24.96|25.03|24.98|25|24.95|7
1732123180000|2024-11-20 17:19:40|25.02|24.97|25.02|24.97|25.03|24.98|25.02|24.97|3
1732123190000|2024-11-20 17:19:50|25.01|24.96|25|24.95|25.01|24.96|25|24.95|2
1732123200000|2024-11-20 17:20:00|24.99|24.94|24.86|24.81|24.99|24.94|24.86|24.81|12
1732123210000|2024-11-20 17:20:10|24.87|24.82|24.87|24.82|24.89|24.84|24.86|24.81|7
1732123220000|2024-11-20 17:20:20|24.89|24.84|24.89|24.84|24.89|24.84|24.87|24.82|5
1732123230000|2024-11-20 17:20:30|24.9|24.85|24.89|24.84|24.9|24.85|24.89|24.84|2
1732123240000|2024-11-20 17:20:40|24.87|24.82|24.87|24.82|24.87|24.82|24.86|24.81|5
1732123250000|2024-11-20 17:20:50|24.86|24.81|24.85|24.8|24.86|24.81|24.85|24.8|6
1732123260000|2024-11-20 17:21:00|24.84|24.79|24.84|24.79|24.85|24.8|24.84|24.79|5
1732123270000|2024-11-20 17:21:10|24.85|24.8|24.84|24.79|24.85|24.8|24.84|24.79|4
1732123280000|2024-11-20 17:21:20|24.85|24.8|24.88|24.83|24.88|24.83|24.85|24.8|4
1732123290000|2024-11-20 17:21:30|24.87|24.82|24.84|24.79|24.87|24.82|24.84|24.79|4
1732123300000|2024-11-20 17:21:40|24.85|24.8|24.85|24.8|24.85|24.8|24.85|24.8|1
1732123310000|2024-11-20 17:21:50|24.84|24.79|24.83|24.78|24.85|24.8|24.83|24.78|4
1732123320000|2024-11-20 17:22:00|24.84|24.79|24.82|24.77|24.84|24.79|24.82|24.77|2
1732123330000|2024-11-20 17:22:10|24.83|24.78|24.79|24.74|24.84|24.79|24.79|24.74|6
1732123340000|2024-11-20 17:22:20|24.8|24.75|24.8|24.75|24.8|24.75|24.79|24.74|3
1732123350000|2024-11-20 17:22:30|24.79|24.74|24.79|24.74|24.79|24.74|24.79|24.74|1
1732123380000|2024-11-20 17:23:00|24.8|24.75|24.8|24.75|24.8|24.75|24.8|24.75|1
1732123390000|2024-11-20 17:23:10|24.81|24.76|24.81|24.76|24.81|24.76|24.81|24.76|1
1732123410000|2024-11-20 17:23:30|24.8|24.75|24.79|24.74|24.8|24.75|24.79|24.74|2
1732123420000|2024-11-20 17:23:40|24.8|24.75|24.8|24.75|24.8|24.75|24.8|24.75|1
1732123430000|2024-11-20 17:23:50|24.81|24.76|24.83|24.78|24.83|24.78|24.81|24.76|3
1732123440000|2024-11-20 17:24:00|24.82|24.77|24.84|24.79|24.84|24.79|24.82|24.77|7
1732123450000|2024-11-20 17:24:10|24.85|24.8|24.84|24.79|24.85|24.8|24.84|24.79|2
1732123460000|2024-11-20 17:24:20|24.83|24.78|24.82|24.77|24.83|24.78|24.82|24.77|2
1732123470000|2024-11-20 17:24:30|24.83|24.78|24.83|24.78|24.83|24.78|24.83|24.78|1
1732123480000|2024-11-20 17:24:40|24.82|24.77|24.82|24.77|24.82|24.77|24.82|24.77|1
1732123500000|2024-11-20 17:25:00|24.81|24.76|24.83|24.78|24.83|24.78|24.81|24.76|3
1732123510000|2024-11-20 17:25:10|24.84|24.79|24.84|24.79|24.84|24.79|24.84|24.79|1
1732123520000|2024-11-20 17:25:20|24.83|24.78|24.86|24.81|24.86|24.81|24.83|24.78|4
1732123530000|2024-11-20 17:25:30|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732123540000|2024-11-20 17:25:40|24.85|24.8|24.85|24.8|24.85|24.8|24.85|24.8|1
1732123560000|2024-11-20 17:26:00|24.86|24.81|24.85|24.8|24.86|24.81|24.85|24.8|2
1732123570000|2024-11-20 17:26:10|24.86|24.81|24.85|24.8|24.86|24.81|24.85|24.8|2
1732123580000|2024-11-20 17:26:20|24.83|24.78|24.79|24.74|24.83|24.78|24.79|24.74|5
1732123590000|2024-11-20 17:26:30|24.81|24.76|24.81|24.76|24.81|24.76|24.81|24.76|1
1732123600000|2024-11-20 17:26:40|24.8|24.75|24.8|24.75|24.81|24.76|24.79|24.74|5
1732123620000|2024-11-20 17:27:00|24.81|24.76|24.81|24.76|24.81|24.76|24.81|24.76|1
1732123640000|2024-11-20 17:27:20|24.82|24.77|24.82|24.77|24.82|24.77|24.82|24.77|1
1732123650000|2024-11-20 17:27:30|24.83|24.78|24.85|24.8|24.85|24.8|24.83|24.78|5
1732123670000|2024-11-20 17:27:50|24.84|24.79|24.83|24.78|24.84|24.79|24.82|24.77|4
1732123680000|2024-11-20 17:28:00|24.82|24.77|24.82|24.77|24.82|24.77|24.82|24.77|1
1732123700000|2024-11-20 17:28:20|24.81|24.76|24.81|24.76|24.81|24.76|24.81|24.76|1
1732123710000|2024-11-20 17:28:30|24.79|24.74|24.79|24.74|24.79|24.74|24.79|24.74|1
1732123740000|2024-11-20 17:29:00|24.8|24.75|24.81|24.76|24.81|24.76|24.8|24.75|2
1732123750000|2024-11-20 17:29:10|24.8|24.75|24.81|24.76|24.81|24.76|24.8|24.75|2
1732123760000|2024-11-20 17:29:20|24.8|24.75|24.8|24.75|24.8|24.75|24.8|24.75|1
1732123770000|2024-11-20 17:29:30|24.81|24.76|24.81|24.76|24.81|24.76|24.81|24.76|1
1732123800000|2024-11-20 17:30:00|24.82|24.77|24.83|24.78|24.83|24.78|24.82|24.77|2
1732123810000|2024-11-20 17:30:10|24.84|24.79|24.85|24.8|24.85|24.8|24.84|24.79|4
1732123820000|2024-11-20 17:30:20|24.84|24.79|24.84|24.79|24.84|24.79|24.84|24.79|1
1732123830000|2024-11-20 17:30:30|24.83|24.78|24.83|24.78|24.83|24.78|24.83|24.78|1
1732123840000|2024-11-20 17:30:40|24.82|24.77|24.83|24.78|24.83|24.78|24.82|24.77|2
1732123860000|2024-11-20 17:31:00|24.84|24.79|24.84|24.79|24.84|24.79|24.84|24.79|1
1732123870000|2024-11-20 17:31:10|24.83|24.78|24.82|24.77|24.83|24.78|24.82|24.77|2
1732123880000|2024-11-20 17:31:20|24.81|24.76|24.79|24.74|24.81|24.76|24.79|24.74|3
1732123910000|2024-11-20 17:31:50|24.8|24.75|24.8|24.75|24.8|24.75|24.8|24.75|1
1732123920000|2024-11-20 17:32:00|24.79|24.74|24.76|24.71|24.79|24.74|24.76|24.71|4
1732123940000|2024-11-20 17:32:20|24.75|24.7|24.75|24.7|24.75|24.7|24.75|24.7|1
1732123960000|2024-11-20 17:32:40|24.76|24.71|24.75|24.7|24.76|24.71|24.75|24.7|4
1732123980000|2024-11-20 17:33:00|24.74|24.69|24.73|24.68|24.74|24.69|24.73|24.68|2
1732124000000|2024-11-20 17:33:20|24.74|24.69|24.74|24.69|24.74|24.69|24.73|24.68|9
1732124010000|2024-11-20 17:33:30|24.73|24.68|24.73|24.68|24.73|24.68|24.73|24.68|1
1732124020000|2024-11-20 17:33:40|24.72|24.67|24.72|24.67|24.72|24.67|24.72|24.67|1
1732124050000|2024-11-20 17:34:10|24.71|24.66|24.71|24.66|24.72|24.67|24.71|24.66|3
1732124080000|2024-11-20 17:34:40|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|2
1732124090000|2024-11-20 17:34:50|24.7|24.65|24.7|24.65|24.7|24.65|24.7|24.65|1
1732124100000|2024-11-20 17:35:00|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732124110000|2024-11-20 17:35:10|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732124120000|2024-11-20 17:35:20|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732124130000|2024-11-20 17:35:30|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732124140000|2024-11-20 17:35:40|24.71|24.66|24.74|24.69|24.74|24.69|24.71|24.66|3
1732124150000|2024-11-20 17:35:50|24.73|24.68|24.73|24.68|24.73|24.68|24.72|24.67|3
1732124160000|2024-11-20 17:36:00|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|2
1732124170000|2024-11-20 17:36:10|24.7|24.65|24.7|24.65|24.7|24.65|24.7|24.65|1
1732124180000|2024-11-20 17:36:20|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732124190000|2024-11-20 17:36:30|24.72|24.67|24.7|24.65|24.72|24.67|24.7|24.65|3
1732124200000|2024-11-20 17:36:40|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732124210000|2024-11-20 17:36:50|24.7|24.65|24.7|24.65|24.7|24.65|24.7|24.65|1
1732124220000|2024-11-20 17:37:00|24.71|24.66|24.72|24.67|24.73|24.68|24.71|24.66|4
1732124230000|2024-11-20 17:37:10|24.73|24.68|24.74|24.69|24.74|24.69|24.73|24.68|2
1732124240000|2024-11-20 17:37:20|24.73|24.68|24.73|24.68|24.73|24.68|24.73|24.68|1
1732124260000|2024-11-20 17:37:40|24.74|24.69|24.74|24.69|24.74|24.69|24.74|24.69|1
1732124270000|2024-11-20 17:37:50|24.73|24.68|24.73|24.68|24.73|24.68|24.73|24.68|1
1732124280000|2024-11-20 17:38:00|24.62|24.57|24.6|24.55|24.63|24.58|24.6|24.55|5
1732124290000|2024-11-20 17:38:10|24.61|24.56|24.62|24.57|24.62|24.57|24.6|24.55|4
1732124300000|2024-11-20 17:38:20|24.63|24.58|24.66|24.61|24.67|24.62|24.63|24.58|5
1732124310000|2024-11-20 17:38:30|24.65|24.6|24.64|24.59|24.66|24.61|24.64|24.59|4
1732124320000|2024-11-20 17:38:40|24.65|24.6|24.65|24.6|24.65|24.6|24.64|24.59|5
1732124330000|2024-11-20 17:38:50|24.66|24.61|24.66|24.61|24.66|24.61|24.66|24.61|1
1732124340000|2024-11-20 17:39:00|24.65|24.6|24.67|24.62|24.68|24.63|24.65|24.6|4
1732124350000|2024-11-20 17:39:10|24.68|24.63|24.68|24.63|24.68|24.63|24.67|24.62|3
1732124360000|2024-11-20 17:39:20|24.69|24.64|24.71|24.66|24.71|24.66|24.69|24.64|5
1732124370000|2024-11-20 17:39:30|24.69|24.64|24.67|24.62|24.69|24.64|24.67|24.62|3
1732124380000|2024-11-20 17:39:40|24.68|24.63|24.68|24.63|24.68|24.63|24.67|24.62|7
1732124390000|2024-11-20 17:39:50|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732124400000|2024-11-20 17:40:00|24.68|24.63|24.65|24.6|24.68|24.63|24.65|24.6|4
1732124410000|2024-11-20 17:40:10|24.64|24.59|24.61|24.56|24.64|24.59|24.6|24.55|5
1732124420000|2024-11-20 17:40:20|24.6|24.55|24.59|24.54|24.61|24.56|24.59|24.54|6
1732124430000|2024-11-20 17:40:30|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|4
1732124450000|2024-11-20 17:40:50|24.6|24.55|24.56|24.51|24.6|24.55|24.56|24.51|5
1732124460000|2024-11-20 17:41:00|24.55|24.5|24.57|24.52|24.57|24.52|24.55|24.5|3
1732124470000|2024-11-20 17:41:10|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|2
1732124480000|2024-11-20 17:41:20|24.6|24.55|24.6|24.55|24.6|24.55|24.59|24.54|3
1732124490000|2024-11-20 17:41:30|24.59|24.54|24.59|24.54|24.59|24.54|24.59|24.54|1
1732124500000|2024-11-20 17:41:40|24.58|24.53|24.51|24.46|24.58|24.53|24.51|24.46|7
1732124510000|2024-11-20 17:41:50|24.52|24.47|24.5|24.45|24.52|24.47|24.5|24.45|4
1732124520000|2024-11-20 17:42:00|24.52|24.47|24.51|24.46|24.53|24.48|24.5|24.45|6
1732124530000|2024-11-20 17:42:10|24.5|24.45|24.52|24.47|24.53|24.48|24.5|24.45|5
1732124540000|2024-11-20 17:42:20|24.53|24.48|24.52|24.47|24.53|24.48|24.52|24.47|2
1732124550000|2024-11-20 17:42:30|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732124560000|2024-11-20 17:42:40|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732124570000|2024-11-20 17:42:50|24.51|24.46|24.5|24.45|24.51|24.46|24.5|24.45|2
1732124580000|2024-11-20 17:43:00|24.48|24.43|24.47|24.42|24.48|24.43|24.44|24.39|7
1732124590000|2024-11-20 17:43:10|24.48|24.43|24.48|24.43|24.49|24.44|24.48|24.43|3
1732124600000|2024-11-20 17:43:20|24.49|24.44|24.54|24.49|24.54|24.49|24.49|24.44|6
1732124610000|2024-11-20 17:43:30|24.53|24.48|24.54|24.49|24.54|24.49|24.52|24.47|4
1732124620000|2024-11-20 17:43:40|24.55|24.5|24.53|24.48|24.56|24.51|24.53|24.48|5
1732124630000|2024-11-20 17:43:50|24.52|24.47|24.51|24.46|24.52|24.47|24.51|24.46|2
1732124640000|2024-11-20 17:44:00|24.5|24.45|24.49|24.44|24.51|24.46|24.49|24.44|6
1732124650000|2024-11-20 17:44:10|24.5|24.45|24.5|24.45|24.51|24.46|24.5|24.45|5
1732124660000|2024-11-20 17:44:20|24.51|24.46|24.52|24.47|24.53|24.48|24.51|24.46|4
1732124670000|2024-11-20 17:44:30|24.53|24.48|24.51|24.46|24.53|24.48|24.51|24.46|3
1732124680000|2024-11-20 17:44:40|24.52|24.47|24.52|24.47|24.53|24.48|24.52|24.47|9
1732124690000|2024-11-20 17:44:50|24.51|24.46|24.5|24.45|24.51|24.46|24.5|24.45|4
1732124700000|2024-11-20 17:45:00|24.51|24.46|24.52|24.47|24.52|24.47|24.51|24.46|2
1732124710000|2024-11-20 17:45:10|24.51|24.46|24.49|24.44|24.51|24.46|24.49|24.44|3
1732124720000|2024-11-20 17:45:20|24.5|24.45|24.5|24.45|24.5|24.45|24.5|24.45|1
1732124730000|2024-11-20 17:45:30|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732124740000|2024-11-20 17:45:40|24.5|24.45|24.5|24.45|24.51|24.46|24.49|24.44|7
1732124750000|2024-11-20 17:45:50|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732124760000|2024-11-20 17:46:00|24.52|24.47|24.52|24.47|24.53|24.48|24.52|24.47|3
1732124770000|2024-11-20 17:46:10|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732124820000|2024-11-20 17:47:00|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732124850000|2024-11-20 17:47:30|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732124860000|2024-11-20 17:47:40|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732124870000|2024-11-20 17:47:50|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732124880000|2024-11-20 17:48:00|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732124890000|2024-11-20 17:48:10|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732124900000|2024-11-20 17:48:20|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732124920000|2024-11-20 17:48:40|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732124940000|2024-11-20 17:49:00|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732124950000|2024-11-20 17:49:10|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732124970000|2024-11-20 17:49:30|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732124990000|2024-11-20 17:49:50|24.51|24.46|24.52|24.47|24.52|24.47|24.51|24.46|2
1732125000000|2024-11-20 17:50:00|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732125010000|2024-11-20 17:50:10|24.5|24.45|24.5|24.45|24.5|24.45|24.5|24.45|1
1732125020000|2024-11-20 17:50:20|24.49|24.44|24.49|24.44|24.49|24.44|24.49|24.44|1
1732125030000|2024-11-20 17:50:30|24.5|24.45|24.5|24.45|24.5|24.45|24.5|24.45|1
1732125040000|2024-11-20 17:50:40|24.51|24.46|24.52|24.47|24.52|24.47|24.51|24.46|2
1732125050000|2024-11-20 17:50:50|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732125060000|2024-11-20 17:51:00|24.52|24.47|24.56|24.51|24.57|24.52|24.52|24.47|5
1732125070000|2024-11-20 17:51:10|24.55|24.5|24.56|24.51|24.57|24.52|24.54|24.49|6
1732125080000|2024-11-20 17:51:20|24.57|24.52|24.76|24.71|24.76|24.71|24.57|24.52|10
1732125090000|2024-11-20 17:51:30|24.77|24.72|24.77|24.72|24.77|24.72|24.75|24.7|4
1732125100000|2024-11-20 17:51:40|24.76|24.71|24.77|24.72|24.77|24.72|24.76|24.71|2
1732125110000|2024-11-20 17:51:50|24.78|24.73|24.82|24.77|24.82|24.77|24.78|24.73|4
1732125120000|2024-11-20 17:52:00|24.83|24.78|24.78|24.73|24.83|24.78|24.78|24.73|6
1732125130000|2024-11-20 17:52:10|24.77|24.72|24.8|24.75|24.8|24.75|24.77|24.72|9
1732125140000|2024-11-20 17:52:20|24.82|24.77|24.84|24.79|24.84|24.79|24.81|24.76|5
1732125150000|2024-11-20 17:52:30|24.83|24.78|24.84|24.79|24.84|24.79|24.83|24.78|2
1732125160000|2024-11-20 17:52:40|24.83|24.78|24.8|24.75|24.83|24.78|24.8|24.75|4
1732125170000|2024-11-20 17:52:50|24.81|24.76|24.82|24.77|24.82|24.77|24.8|24.75|6
1732125180000|2024-11-20 17:53:00|24.81|24.76|24.78|24.73|24.81|24.76|24.77|24.72|6
1732125190000|2024-11-20 17:53:10|24.79|24.74|24.79|24.74|24.8|24.75|24.79|24.74|3
1732125200000|2024-11-20 17:53:20|24.78|24.73|24.77|24.72|24.79|24.74|24.77|24.72|6
1732125210000|2024-11-20 17:53:30|24.76|24.71|24.78|24.73|24.78|24.73|24.76|24.71|5
1732125220000|2024-11-20 17:53:40|24.77|24.72|24.75|24.7|24.78|24.73|24.75|24.7|5
1732125240000|2024-11-20 17:54:00|24.74|24.69|24.75|24.7|24.75|24.7|24.74|24.69|2
1732125250000|2024-11-20 17:54:10|24.74|24.69|24.74|24.69|24.74|24.69|24.74|24.69|1
1732125270000|2024-11-20 17:54:30|24.73|24.68|24.73|24.68|24.74|24.69|24.73|24.68|3
1732125280000|2024-11-20 17:54:40|24.74|24.69|24.74|24.69|24.74|24.69|24.73|24.68|3
1732125290000|2024-11-20 17:54:50|24.73|24.68|24.73|24.68|24.73|24.68|24.73|24.68|1
1732125320000|2024-11-20 17:55:20|24.72|24.67|24.72|24.67|24.72|24.67|24.72|24.67|1
1732125330000|2024-11-20 17:55:30|24.71|24.66|24.67|24.62|24.71|24.66|24.66|24.61|7
1732125340000|2024-11-20 17:55:40|24.66|24.61|24.64|24.59|24.66|24.61|24.64|24.59|3
1732125350000|2024-11-20 17:55:50|24.63|24.58|24.61|24.56|24.63|24.58|24.61|24.56|2
1732125360000|2024-11-20 17:56:00|24.6|24.55|24.56|24.51|24.6|24.55|24.56|24.51|5
1732125370000|2024-11-20 17:56:10|24.54|24.49|24.56|24.51|24.58|24.53|24.54|24.49|5
1732125380000|2024-11-20 17:56:20|24.55|24.5|24.55|24.5|24.55|24.5|24.54|24.49|5
1732125390000|2024-11-20 17:56:30|24.54|24.49|24.53|24.48|24.55|24.5|24.53|24.48|4
1732125400000|2024-11-20 17:56:40|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732125410000|2024-11-20 17:56:50|24.53|24.48|24.53|24.48|24.54|24.49|24.53|24.48|3
1732125420000|2024-11-20 17:57:00|24.54|24.49|24.54|24.49|24.56|24.51|24.53|24.48|9
1732125430000|2024-11-20 17:57:10|24.55|24.5|24.55|24.5|24.56|24.51|24.55|24.5|3
1732125440000|2024-11-20 17:57:20|24.56|24.51|24.55|24.5|24.57|24.52|24.55|24.5|4
1732125450000|2024-11-20 17:57:30|24.54|24.49|24.53|24.48|24.55|24.5|24.53|24.48|6
1732125460000|2024-11-20 17:57:40|24.54|24.49|24.54|24.49|24.54|24.49|24.53|24.48|9
1732125470000|2024-11-20 17:57:50|24.53|24.48|24.53|24.48|24.53|24.48|24.52|24.47|3
1732125480000|2024-11-20 17:58:00|24.54|24.49|24.53|24.48|24.55|24.5|24.53|24.48|6
1732125490000|2024-11-20 17:58:10|24.52|24.47|24.51|24.46|24.52|24.47|24.51|24.46|4
1732125500000|2024-11-20 17:58:20|24.5|24.45|24.5|24.45|24.5|24.45|24.49|24.44|3
1732125510000|2024-11-20 17:58:30|24.51|24.46|24.5|24.45|24.51|24.46|24.5|24.45|2
1732125520000|2024-11-20 17:58:40|24.51|24.46|24.52|24.47|24.52|24.47|24.5|24.45|6
1732125530000|2024-11-20 17:58:50|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732125540000|2024-11-20 17:59:00|24.54|24.49|24.55|24.5|24.55|24.5|24.52|24.47|5
1732125550000|2024-11-20 17:59:10|24.56|24.51|24.55|24.5|24.56|24.51|24.55|24.5|2
1732125560000|2024-11-20 17:59:20|24.54|24.49|24.52|24.47|24.55|24.5|24.52|24.47|9
1732125570000|2024-11-20 17:59:30|24.51|24.46|24.48|24.43|24.51|24.46|24.48|24.43|4
1732125580000|2024-11-20 17:59:40|24.47|24.42|24.47|24.42|24.48|24.43|24.47|24.42|5
1732125600000|2024-11-20 18:00:00|24.48|24.43|24.47|24.42|24.49|24.44|24.47|24.42|8
1732125610000|2024-11-20 18:00:10|24.46|24.41|24.52|24.47|24.53|24.48|24.46|24.41|7
1732125620000|2024-11-20 18:00:20|24.53|24.48|24.52|24.47|24.55|24.5|24.52|24.47|7
1732125630000|2024-11-20 18:00:30|24.51|24.46|24.49|24.44|24.51|24.46|24.49|24.44|5
1732125640000|2024-11-20 18:00:40|24.5|24.45|24.54|24.49|24.55|24.5|24.5|24.45|7
1732125650000|2024-11-20 18:00:50|24.55|24.5|24.51|24.46|24.56|24.51|24.51|24.46|7
1732125660000|2024-11-20 18:01:00|24.5|24.45|24.47|24.42|24.5|24.45|24.47|24.42|4
1732125670000|2024-11-20 18:01:10|24.46|24.41|24.4|24.35|24.46|24.41|24.4|24.35|7
1732125680000|2024-11-20 18:01:20|24.39|24.34|24.36|24.31|24.39|24.34|24.35|24.3|10
1732125690000|2024-11-20 18:01:30|24.38|24.33|24.41|24.36|24.44|24.39|24.37|24.32|14
1732125700000|2024-11-20 18:01:40|24.43|24.38|24.41|24.36|24.43|24.38|24.4|24.35|7
1732125710000|2024-11-20 18:01:50|24.42|24.37|24.4|24.35|24.42|24.37|24.38|24.33|11
1732125720000|2024-11-20 18:02:00|24.41|24.36|24.47|24.42|24.47|24.42|24.39|24.34|16
1732125730000|2024-11-20 18:02:10|24.48|24.43|24.42|24.37|24.48|24.43|24.41|24.36|11
1732125740000|2024-11-20 18:02:20|24.43|24.38|24.48|24.43|24.48|24.43|24.43|24.38|11
1732125750000|2024-11-20 18:02:30|24.49|24.44|24.46|24.41|24.49|24.44|24.46|24.41|7
1732125760000|2024-11-20 18:02:40|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|2
1732125770000|2024-11-20 18:02:50|24.49|24.44|24.56|24.51|24.56|24.51|24.49|24.44|14
1732125780000|2024-11-20 18:03:00|24.55|24.5|24.58|24.53|24.59|24.54|24.55|24.5|6
1732125790000|2024-11-20 18:03:10|24.59|24.54|24.56|24.51|24.61|24.56|24.55|24.5|12
1732125800000|2024-11-20 18:03:20|24.57|24.52|24.6|24.55|24.6|24.55|24.57|24.52|3
1732125820000|2024-11-20 18:03:40|24.61|24.56|24.61|24.56|24.61|24.56|24.6|24.55|5
1732125830000|2024-11-20 18:03:50|24.62|24.57|24.63|24.58|24.63|24.58|24.61|24.56|6
1732125840000|2024-11-20 18:04:00|24.64|24.59|24.67|24.62|24.67|24.62|24.64|24.59|6
1732125850000|2024-11-20 18:04:10|24.68|24.63|24.68|24.63|24.69|24.64|24.68|24.63|3
1732125860000|2024-11-20 18:04:20|24.69|24.64|24.7|24.65|24.7|24.65|24.69|24.64|2
1732125870000|2024-11-20 18:04:30|24.71|24.66|24.72|24.67|24.72|24.67|24.71|24.66|2
1732125880000|2024-11-20 18:04:40|24.73|24.68|24.72|24.67|24.73|24.68|24.72|24.67|2
1732125890000|2024-11-20 18:04:50|24.73|24.68|24.72|24.67|24.73|24.68|24.71|24.66|8
1732125900000|2024-11-20 18:05:00|24.71|24.66|24.69|24.64|24.71|24.66|24.69|24.64|5
1732125910000|2024-11-20 18:05:10|24.7|24.65|24.62|24.57|24.71|24.66|24.62|24.57|12
1732125920000|2024-11-20 18:05:20|24.61|24.56|24.57|24.52|24.61|24.56|24.57|24.52|9
1732125930000|2024-11-20 18:05:30|24.58|24.53|24.59|24.54|24.6|24.55|24.58|24.53|8
1732125940000|2024-11-20 18:05:40|24.58|24.53|24.57|24.52|24.59|24.54|24.56|24.51|6
1732125950000|2024-11-20 18:05:50|24.58|24.53|24.58|24.53|24.59|24.54|24.58|24.53|5
1732125960000|2024-11-20 18:06:00|24.57|24.52|24.54|24.49|24.57|24.52|24.53|24.48|9
1732125970000|2024-11-20 18:06:10|24.55|24.5|24.55|24.5|24.56|24.51|24.53|24.48|6
1732125980000|2024-11-20 18:06:20|24.56|24.51|24.55|24.5|24.57|24.52|24.54|24.49|9
1732125990000|2024-11-20 18:06:30|24.54|24.49|24.56|24.51|24.57|24.52|24.54|24.49|6
1732126000000|2024-11-20 18:06:40|24.57|24.52|24.58|24.53|24.58|24.53|24.56|24.51|10
1732126010000|2024-11-20 18:06:50|24.57|24.52|24.56|24.51|24.57|24.52|24.54|24.49|7
1732126020000|2024-11-20 18:07:00|24.57|24.52|24.55|24.5|24.6|24.55|24.55|24.5|7
1732126030000|2024-11-20 18:07:10|24.56|24.51|24.6|24.55|24.61|24.56|24.56|24.51|10
1732126040000|2024-11-20 18:07:20|24.59|24.54|24.55|24.5|24.59|24.54|24.55|24.5|10
1732126050000|2024-11-20 18:07:30|24.56|24.51|24.56|24.51|24.56|24.51|24.56|24.51|1
1732126060000|2024-11-20 18:07:40|24.55|24.5|24.56|24.51|24.56|24.51|24.55|24.5|2
1732126070000|2024-11-20 18:07:50|24.57|24.52|24.57|24.52|24.57|24.52|24.57|24.52|1
1732126080000|2024-11-20 18:08:00|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|2
1732126090000|2024-11-20 18:08:10|24.6|24.55|24.63|24.58|24.63|24.58|24.6|24.55|6
1732126100000|2024-11-20 18:08:20|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|2
1732126130000|2024-11-20 18:08:50|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732126140000|2024-11-20 18:09:00|24.65|24.6|24.66|24.61|24.66|24.61|24.65|24.6|2
1732126150000|2024-11-20 18:09:10|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732126160000|2024-11-20 18:09:20|24.68|24.63|24.68|24.63|24.68|24.63|24.68|24.63|1
1732126170000|2024-11-20 18:09:30|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732126180000|2024-11-20 18:09:40|24.66|24.61|24.65|24.6|24.66|24.61|24.65|24.6|4
1732126190000|2024-11-20 18:09:50|24.66|24.61|24.66|24.61|24.66|24.61|24.66|24.61|1
1732126200000|2024-11-20 18:10:00|24.65|24.6|24.64|24.59|24.65|24.6|24.64|24.59|2
1732126210000|2024-11-20 18:10:10|24.63|24.58|24.62|24.57|24.63|24.58|24.62|24.57|2
1732126220000|2024-11-20 18:10:20|24.63|24.58|24.62|24.57|24.63|24.58|24.62|24.57|2
1732126240000|2024-11-20 18:10:40|24.63|24.58|24.63|24.58|24.63|24.58|24.62|24.57|3
1732126250000|2024-11-20 18:10:50|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732126260000|2024-11-20 18:11:00|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732126270000|2024-11-20 18:11:10|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732126280000|2024-11-20 18:11:20|24.63|24.58|24.63|24.58|24.63|24.58|24.63|24.58|1
1732126290000|2024-11-20 18:11:30|24.64|24.59|24.63|24.58|24.64|24.59|24.62|24.57|4
1732126300000|2024-11-20 18:11:40|24.64|24.59|24.65|24.6|24.65|24.6|24.64|24.59|2
1732126310000|2024-11-20 18:11:50|24.66|24.61|24.67|24.62|24.67|24.62|24.66|24.61|2
1732126320000|2024-11-20 18:12:00|24.66|24.61|24.66|24.61|24.66|24.61|24.65|24.6|3
1732126330000|2024-11-20 18:12:10|24.65|24.6|24.65|24.6|24.65|24.6|24.65|24.6|1
1732126340000|2024-11-20 18:12:20|24.64|24.59|24.63|24.58|24.64|24.59|24.63|24.58|2
1732126350000|2024-11-20 18:12:30|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732126360000|2024-11-20 18:12:40|24.63|24.58|24.7|24.65|24.7|24.65|24.63|24.58|5
1732126370000|2024-11-20 18:12:50|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732126380000|2024-11-20 18:13:00|24.72|24.67|24.73|24.68|24.74|24.69|24.72|24.67|9
1732126390000|2024-11-20 18:13:10|24.72|24.67|24.69|24.64|24.72|24.67|24.68|24.63|6
1732126400000|2024-11-20 18:13:20|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|2
1732126410000|2024-11-20 18:13:30|24.72|24.67|24.7|24.65|24.74|24.69|24.69|24.64|9
1732126420000|2024-11-20 18:13:40|24.69|24.64|24.7|24.65|24.7|24.65|24.68|24.63|4
1732126430000|2024-11-20 18:13:50|24.69|24.64|24.71|24.66|24.71|24.66|24.69|24.64|5
1732126440000|2024-11-20 18:14:00|24.7|24.65|24.7|24.65|24.7|24.65|24.68|24.63|5
1732126450000|2024-11-20 18:14:10|24.71|24.66|24.74|24.69|24.74|24.69|24.7|24.65|5
1732126460000|2024-11-20 18:14:20|24.73|24.68|24.75|24.7|24.75|24.7|24.73|24.68|3
1732126470000|2024-11-20 18:14:30|24.74|24.69|24.74|24.69|24.74|24.69|24.71|24.66|11
1732126480000|2024-11-20 18:14:40|24.75|24.7|24.73|24.68|24.75|24.7|24.73|24.68|5
1732126490000|2024-11-20 18:14:50|24.72|24.67|24.72|24.67|24.73|24.68|24.72|24.67|5
1732126500000|2024-11-20 18:15:00|24.73|24.68|24.7|24.65|24.74|24.69|24.7|24.65|6
1732126510000|2024-11-20 18:15:10|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|8
1732126520000|2024-11-20 18:15:20|24.71|24.66|24.79|24.74|24.8|24.75|24.71|24.66|12
1732126530000|2024-11-20 18:15:30|24.8|24.75|24.82|24.77|24.82|24.77|24.79|24.74|6
1732126550000|2024-11-20 18:15:50|24.83|24.78|24.83|24.78|24.83|24.78|24.82|24.77|3
1732126560000|2024-11-20 18:16:00|24.84|24.79|24.83|24.78|24.86|24.81|24.83|24.78|6
1732126570000|2024-11-20 18:16:10|24.84|24.79|24.85|24.8|24.87|24.82|24.84|24.79|8
1732126580000|2024-11-20 18:16:20|24.86|24.81|24.84|24.79|24.86|24.81|24.84|24.79|3
1732126590000|2024-11-20 18:16:30|24.83|24.78|24.83|24.78|24.83|24.78|24.83|24.78|1
1732126600000|2024-11-20 18:16:40|24.82|24.77|24.83|24.78|24.83|24.78|24.82|24.77|4
1732126610000|2024-11-20 18:16:50|24.84|24.79|24.84|24.79|24.84|24.79|24.83|24.78|5
1732126620000|2024-11-20 18:17:00|24.85|24.8|24.9|24.85|24.9|24.85|24.84|24.79|7
1732126630000|2024-11-20 18:17:10|24.89|24.84|24.87|24.82|24.89|24.84|24.86|24.81|5
1732126640000|2024-11-20 18:17:20|24.86|24.81|24.77|24.72|24.86|24.81|24.77|24.72|10
1732126650000|2024-11-20 18:17:30|24.76|24.71|24.72|24.67|24.76|24.71|24.72|24.67|4
1732126660000|2024-11-20 18:17:40|24.73|24.68|24.76|24.71|24.76|24.71|24.73|24.68|5
1732126670000|2024-11-20 18:17:50|24.77|24.72|24.79|24.74|24.79|24.74|24.76|24.71|11
1732126680000|2024-11-20 18:18:00|24.81|24.76|24.8|24.75|24.81|24.76|24.79|24.74|4
1732126690000|2024-11-20 18:18:10|24.79|24.74|24.75|24.7|24.79|24.74|24.75|24.7|7
1732126700000|2024-11-20 18:18:20|24.76|24.71|24.73|24.68|24.76|24.71|24.73|24.68|6
1732126710000|2024-11-20 18:18:30|24.72|24.67|24.7|24.65|24.72|24.67|24.67|24.62|14
1732126720000|2024-11-20 18:18:40|24.69|24.64|24.69|24.64|24.7|24.65|24.68|24.63|11
1732126730000|2024-11-20 18:18:50|24.7|24.65|24.68|24.63|24.7|24.65|24.67|24.62|7
1732126740000|2024-11-20 18:19:00|24.69|24.64|24.78|24.73|24.78|24.73|24.69|24.64|13
1732126750000|2024-11-20 18:19:10|24.79|24.74|24.74|24.69|24.79|24.74|24.74|24.69|7
1732126760000|2024-11-20 18:19:20|24.73|24.68|24.72|24.67|24.73|24.68|24.7|24.65|8
1732126770000|2024-11-20 18:19:30|24.71|24.66|24.66|24.61|24.71|24.66|24.66|24.61|10
1732126780000|2024-11-20 18:19:40|24.67|24.62|24.67|24.62|24.68|24.63|24.67|24.62|3
1732126790000|2024-11-20 18:19:50|24.68|24.63|24.69|24.64|24.69|24.64|24.68|24.63|2
1732126800000|2024-11-20 18:20:00|24.7|24.65|24.67|24.62|24.71|24.66|24.66|24.61|13
1732126810000|2024-11-20 18:20:10|24.66|24.61|24.66|24.61|24.67|24.62|24.65|24.6|5
1732126820000|2024-11-20 18:20:20|24.67|24.62|24.66|24.61|24.67|24.62|24.65|24.6|6
1732126830000|2024-11-20 18:20:30|24.67|24.62|24.67|24.62|24.67|24.62|24.65|24.6|7
1732126840000|2024-11-20 18:20:40|24.68|24.63|24.68|24.63|24.68|24.63|24.67|24.62|3
1732126850000|2024-11-20 18:20:50|24.67|24.62|24.67|24.62|24.68|24.63|24.67|24.62|3
1732126860000|2024-11-20 18:21:00|24.68|24.63|24.68|24.63|24.7|24.65|24.67|24.62|6
1732126870000|2024-11-20 18:21:10|24.69|24.64|24.66|24.61|24.7|24.65|24.66|24.61|7
1732126880000|2024-11-20 18:21:20|24.65|24.6|24.65|24.6|24.65|24.6|24.65|24.6|1
1732126890000|2024-11-20 18:21:30|24.66|24.61|24.68|24.63|24.7|24.65|24.66|24.61|8
1732126900000|2024-11-20 18:21:40|24.67|24.62|24.63|24.58|24.67|24.62|24.63|24.58|5
1732126910000|2024-11-20 18:21:50|24.64|24.59|24.6|24.55|24.64|24.59|24.6|24.55|5
1732126920000|2024-11-20 18:22:00|24.61|24.56|24.61|24.56|24.62|24.57|24.61|24.56|5
1732126930000|2024-11-20 18:22:10|24.6|24.55|24.57|24.52|24.6|24.55|24.57|24.52|8
1732126940000|2024-11-20 18:22:20|24.59|24.54|24.6|24.55|24.62|24.57|24.59|24.54|8
1732126950000|2024-11-20 18:22:30|24.61|24.56|24.61|24.56|24.61|24.56|24.59|24.54|5
1732126960000|2024-11-20 18:22:40|24.6|24.55|24.59|24.54|24.61|24.56|24.58|24.53|10
1732126970000|2024-11-20 18:22:50|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|2
1732126980000|2024-11-20 18:23:00|24.6|24.55|24.54|24.49|24.6|24.55|24.54|24.49|6
1732126990000|2024-11-20 18:23:10|24.55|24.5|24.56|24.51|24.57|24.52|24.55|24.5|6
1732127000000|2024-11-20 18:23:20|24.55|24.5|24.57|24.52|24.57|24.52|24.54|24.49|5
1732127010000|2024-11-20 18:23:30|24.58|24.53|24.58|24.53|24.59|24.54|24.57|24.52|7
1732127020000|2024-11-20 18:23:40|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|2
1732127030000|2024-11-20 18:23:50|24.59|24.54|24.59|24.54|24.59|24.54|24.58|24.53|5
1732127040000|2024-11-20 18:24:00|24.58|24.53|24.58|24.53|24.58|24.53|24.56|24.51|6
1732127050000|2024-11-20 18:24:10|24.59|24.54|24.55|24.5|24.6|24.55|24.55|24.5|7
1732127060000|2024-11-20 18:24:20|24.56|24.51|24.56|24.51|24.56|24.51|24.56|24.51|1
1732127070000|2024-11-20 18:24:30|24.55|24.5|24.56|24.51|24.57|24.52|24.55|24.5|4
1732127080000|2024-11-20 18:24:40|24.55|24.5|24.55|24.5|24.56|24.51|24.55|24.5|5
1732127090000|2024-11-20 18:24:50|24.56|24.51|24.57|24.52|24.57|24.52|24.56|24.51|4
1732127100000|2024-11-20 18:25:00|24.58|24.53|24.6|24.55|24.61|24.56|24.55|24.5|10
1732127110000|2024-11-20 18:25:10|24.59|24.54|24.56|24.51|24.59|24.54|24.56|24.51|4
1732127120000|2024-11-20 18:25:20|24.57|24.52|24.58|24.53|24.58|24.53|24.56|24.51|6
1732127130000|2024-11-20 18:25:30|24.59|24.54|24.59|24.54|24.6|24.55|24.58|24.53|5
1732127140000|2024-11-20 18:25:40|24.6|24.55|24.59|24.54|24.6|24.55|24.59|24.54|2
1732127150000|2024-11-20 18:25:50|24.58|24.53|24.58|24.53|24.59|24.54|24.58|24.53|7
1732127160000|2024-11-20 18:26:00|24.59|24.54|24.56|24.51|24.59|24.54|24.56|24.51|3
1732127170000|2024-11-20 18:26:10|24.57|24.52|24.54|24.49|24.57|24.52|24.54|24.49|4
1732127180000|2024-11-20 18:26:20|24.55|24.5|24.55|24.5|24.55|24.5|24.54|24.49|5
1732127190000|2024-11-20 18:26:30|24.56|24.51|24.6|24.55|24.6|24.55|24.55|24.5|8
1732127200000|2024-11-20 18:26:40|24.59|24.54|24.59|24.54|24.61|24.56|24.59|24.54|4
1732127210000|2024-11-20 18:26:50|24.6|24.55|24.58|24.53|24.6|24.55|24.58|24.53|3
1732127220000|2024-11-20 18:27:00|24.56|24.51|24.57|24.52|24.57|24.52|24.56|24.51|6
1732127230000|2024-11-20 18:27:10|24.56|24.51|24.52|24.47|24.56|24.51|24.52|24.47|5
1732127240000|2024-11-20 18:27:20|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732127250000|2024-11-20 18:27:30|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|2
1732127260000|2024-11-20 18:27:40|24.54|24.49|24.58|24.53|24.59|24.54|24.54|24.49|8
1732127270000|2024-11-20 18:27:50|24.59|24.54|24.59|24.54|24.59|24.54|24.59|24.54|1
1732127280000|2024-11-20 18:28:00|24.6|24.55|24.66|24.61|24.66|24.61|24.6|24.55|7
1732127290000|2024-11-20 18:28:10|24.67|24.62|24.73|24.68|24.73|24.68|24.67|24.62|9
1732127300000|2024-11-20 18:28:20|24.74|24.69|24.75|24.7|24.75|24.7|24.73|24.68|6
1732127310000|2024-11-20 18:28:30|24.76|24.71|24.8|24.75|24.8|24.75|24.76|24.71|7
1732127320000|2024-11-20 18:28:40|24.79|24.74|24.76|24.71|24.81|24.76|24.76|24.71|6
1732127330000|2024-11-20 18:28:50|24.77|24.72|24.76|24.71|24.78|24.73|24.76|24.71|6
1732127340000|2024-11-20 18:29:00|24.75|24.7|24.71|24.66|24.76|24.71|24.71|24.66|5
1732127350000|2024-11-20 18:29:10|24.72|24.67|24.72|24.67|24.72|24.67|24.71|24.66|3
1732127360000|2024-11-20 18:29:20|24.73|24.68|24.77|24.72|24.77|24.72|24.73|24.68|7
1732127370000|2024-11-20 18:29:30|24.78|24.73|24.82|24.77|24.83|24.78|24.78|24.73|9
1732127380000|2024-11-20 18:29:40|24.83|24.78|24.83|24.78|24.83|24.78|24.83|24.78|1
1732127390000|2024-11-20 18:29:50|24.82|24.77|24.81|24.76|24.82|24.77|24.8|24.75|5
1732127400000|2024-11-20 18:30:00|24.8|24.75|24.69|24.64|24.8|24.75|24.69|24.64|11
1732127410000|2024-11-20 18:30:10|24.7|24.65|24.69|24.64|24.7|24.65|24.68|24.63|4
1732127420000|2024-11-20 18:30:20|24.7|24.65|24.7|24.65|24.71|24.66|24.69|24.64|5
1732127430000|2024-11-20 18:30:30|24.71|24.66|24.69|24.64|24.71|24.66|24.69|24.64|2
1732127440000|2024-11-20 18:30:40|24.68|24.63|24.68|24.63|24.69|24.64|24.67|24.62|7
1732127450000|2024-11-20 18:30:50|24.66|24.61|24.66|24.61|24.66|24.61|24.64|24.59|8
1732127460000|2024-11-20 18:31:00|24.67|24.62|24.68|24.63|24.69|24.64|24.64|24.59|11
1732127470000|2024-11-20 18:31:10|24.66|24.61|24.67|24.62|24.67|24.62|24.65|24.6|6
1732127480000|2024-11-20 18:31:20|24.66|24.61|24.65|24.6|24.66|24.61|24.64|24.59|4
1732127490000|2024-11-20 18:31:30|24.66|24.61|24.67|24.62|24.67|24.62|24.65|24.6|4
1732127500000|2024-11-20 18:31:40|24.68|24.63|24.67|24.62|24.68|24.63|24.67|24.62|2
1732127510000|2024-11-20 18:31:50|24.65|24.6|24.63|24.58|24.65|24.6|24.63|24.58|7
1732127520000|2024-11-20 18:32:00|24.64|24.59|24.66|24.61|24.66|24.61|24.64|24.59|7
1732127530000|2024-11-20 18:32:10|24.67|24.62|24.72|24.67|24.75|24.7|24.67|24.62|10
1732127540000|2024-11-20 18:32:20|24.71|24.66|24.68|24.63|24.71|24.66|24.67|24.62|6
1732127550000|2024-11-20 18:32:30|24.67|24.62|24.66|24.61|24.67|24.62|24.65|24.6|4
1732127560000|2024-11-20 18:32:40|24.65|24.6|24.65|24.6|24.65|24.6|24.64|24.59|3
1732127570000|2024-11-20 18:32:50|24.64|24.59|24.63|24.58|24.64|24.59|24.63|24.58|6
1732127580000|2024-11-20 18:33:00|24.64|24.59|24.62|24.57|24.64|24.59|24.62|24.57|5
1732127590000|2024-11-20 18:33:10|24.63|24.58|24.6|24.55|24.63|24.58|24.6|24.55|6
1732127600000|2024-11-20 18:33:20|24.59|24.54|24.61|24.56|24.61|24.56|24.59|24.54|7
1732127610000|2024-11-20 18:33:30|24.6|24.55|24.59|24.54|24.6|24.55|24.59|24.54|2
1732127620000|2024-11-20 18:33:40|24.6|24.55|24.63|24.58|24.63|24.58|24.6|24.55|10
1732127630000|2024-11-20 18:33:50|24.62|24.57|24.74|24.69|24.74|24.69|24.62|24.57|14
1732127640000|2024-11-20 18:34:00|24.73|24.68|24.75|24.7|24.8|24.75|24.73|24.68|13
1732127650000|2024-11-20 18:34:10|24.76|24.71|24.68|24.63|24.76|24.71|24.68|24.63|11
1732127660000|2024-11-20 18:34:20|24.69|24.64|24.73|24.68|24.73|24.68|24.68|24.63|11
1732127670000|2024-11-20 18:34:30|24.74|24.69|24.71|24.66|24.75|24.7|24.71|24.66|11
1732127680000|2024-11-20 18:34:40|24.72|24.67|24.72|24.67|24.74|24.69|24.72|24.67|11
1732127690000|2024-11-20 18:34:50|24.71|24.66|24.74|24.69|24.74|24.69|24.71|24.66|8
1732127700000|2024-11-20 18:35:00|24.75|24.7|24.75|24.7|24.76|24.71|24.74|24.69|7
1732127710000|2024-11-20 18:35:10|24.77|24.72|24.85|24.8|24.85|24.8|24.77|24.72|11
1732127720000|2024-11-20 18:35:20|24.86|24.81|24.91|24.86|24.92|24.87|24.84|24.79|12
1732127730000|2024-11-20 18:35:30|24.9|24.85|24.93|24.88|24.93|24.88|24.9|24.85|10
1732127740000|2024-11-20 18:35:40|24.92|24.87|24.98|24.93|24.98|24.93|24.92|24.87|9
1732127750000|2024-11-20 18:35:50|24.97|24.92|24.95|24.9|24.97|24.92|24.94|24.89|9
1732127760000|2024-11-20 18:36:00|24.94|24.89|24.97|24.92|24.98|24.93|24.94|24.89|14
1732127770000|2024-11-20 18:36:10|24.96|24.91|24.88|24.83|24.97|24.92|24.88|24.83|11
1732127780000|2024-11-20 18:36:20|24.87|24.82|24.81|24.76|24.87|24.82|24.81|24.76|8
1732127790000|2024-11-20 18:36:30|24.82|24.77|24.79|24.74|24.82|24.77|24.79|24.74|8
1732127800000|2024-11-20 18:36:40|24.8|24.75|24.76|24.71|24.8|24.75|24.76|24.71|5
1732127810000|2024-11-20 18:36:50|24.75|24.7|24.75|24.7|24.76|24.71|24.75|24.7|3
1732127820000|2024-11-20 18:37:00|24.76|24.71|24.79|24.74|24.79|24.74|24.76|24.71|3
1732127830000|2024-11-20 18:37:10|24.8|24.75|24.79|24.74|24.8|24.75|24.76|24.71|13
1732127840000|2024-11-20 18:37:20|24.8|24.75|24.83|24.78|24.83|24.78|24.78|24.73|8
1732127850000|2024-11-20 18:37:30|24.84|24.79|24.86|24.81|24.88|24.83|24.84|24.79|11
1732127860000|2024-11-20 18:37:40|24.85|24.8|24.88|24.83|24.89|24.84|24.85|24.8|5
1732127870000|2024-11-20 18:37:50|24.87|24.82|24.86|24.81|24.88|24.83|24.86|24.81|3
1732127880000|2024-11-20 18:38:00|24.87|24.82|24.91|24.86|24.91|24.86|24.87|24.82|3
1732127890000|2024-11-20 18:38:10|24.9|24.85|24.83|24.78|24.9|24.85|24.83|24.78|14
1732127900000|2024-11-20 18:38:20|24.84|24.79|24.84|24.79|24.85|24.8|24.84|24.79|3
1732127910000|2024-11-20 18:38:30|24.83|24.78|24.83|24.78|24.85|24.8|24.83|24.78|9
1732127920000|2024-11-20 18:38:40|24.82|24.77|24.85|24.8|24.85|24.8|24.82|24.77|3
1732127930000|2024-11-20 18:38:50|24.84|24.79|24.79|24.74|24.84|24.79|24.78|24.73|13
1732127940000|2024-11-20 18:39:00|24.8|24.75|24.85|24.8|24.86|24.81|24.79|24.74|11
1732127950000|2024-11-20 18:39:10|24.86|24.81|24.84|24.79|24.88|24.83|24.83|24.78|10
1732127960000|2024-11-20 18:39:20|24.85|24.8|24.82|24.77|24.85|24.8|24.79|24.74|16
1732127970000|2024-11-20 18:39:30|24.83|24.78|24.85|24.8|24.85|24.8|24.83|24.78|6
1732127980000|2024-11-20 18:39:40|24.84|24.79|24.82|24.77|24.85|24.8|24.81|24.76|9
1732127990000|2024-11-20 18:39:50|24.83|24.78|24.83|24.78|24.84|24.79|24.82|24.77|7
1732128000000|2024-11-20 18:40:00|24.84|24.79|24.88|24.83|24.88|24.83|24.84|24.79|5
1732128010000|2024-11-20 18:40:10|24.87|24.82|24.89|24.84|24.9|24.85|24.87|24.82|11
1732128020000|2024-11-20 18:40:20|24.9|24.85|24.9|24.85|24.9|24.85|24.9|24.85|1
1732128030000|2024-11-20 18:40:30|24.91|24.86|24.92|24.87|24.93|24.88|24.9|24.85|5
1732128040000|2024-11-20 18:40:40|24.93|24.88|24.96|24.91|24.97|24.92|24.93|24.88|8
1732128050000|2024-11-20 18:40:50|24.97|24.92|24.96|24.91|24.97|24.92|24.96|24.91|2
1732128060000|2024-11-20 18:41:00|24.97|24.92|24.97|24.92|24.98|24.93|24.97|24.92|3
1732128070000|2024-11-20 18:41:10|24.98|24.93|24.95|24.9|24.98|24.93|24.95|24.9|6
1732128080000|2024-11-20 18:41:20|24.96|24.91|24.97|24.92|24.97|24.92|24.95|24.9|4
1732128090000|2024-11-20 18:41:30|24.98|24.93|24.99|24.94|24.99|24.94|24.98|24.93|2
1732128100000|2024-11-20 18:41:40|25|24.95|25|24.95|25.01|24.96|25|24.95|3
1732128110000|2024-11-20 18:41:50|24.99|24.94|24.98|24.93|24.99|24.94|24.97|24.92|6
1732128120000|2024-11-20 18:42:00|24.99|24.94|25|24.95|25.01|24.96|24.99|24.94|8
1732128130000|2024-11-20 18:42:10|25.01|24.96|25.02|24.97|25.02|24.97|25.01|24.96|2
1732128140000|2024-11-20 18:42:20|25.01|24.96|25|24.95|25.01|24.96|25|24.95|2
1732128150000|2024-11-20 18:42:30|24.99|24.94|24.99|24.94|24.99|24.94|24.98|24.93|3
1732128160000|2024-11-20 18:42:40|24.97|24.92|24.99|24.94|25.01|24.96|24.96|24.91|8
1732128170000|2024-11-20 18:42:50|24.98|24.93|24.99|24.94|25|24.95|24.98|24.93|4
1732128180000|2024-11-20 18:43:00|24.98|24.93|24.99|24.94|24.99|24.94|24.98|24.93|2
1732128190000|2024-11-20 18:43:10|24.98|24.93|24.92|24.87|24.98|24.93|24.92|24.87|6
1732128200000|2024-11-20 18:43:20|24.93|24.88|24.94|24.89|24.94|24.89|24.91|24.86|8
1732128210000|2024-11-20 18:43:30|24.93|24.88|24.94|24.89|24.95|24.9|24.93|24.88|4
1732128220000|2024-11-20 18:43:40|24.93|24.88|24.95|24.9|24.95|24.9|24.93|24.88|3
1732128230000|2024-11-20 18:43:50|24.96|24.91|24.9|24.85|24.96|24.91|24.9|24.85|9
1732128240000|2024-11-20 18:44:00|24.91|24.86|24.87|24.82|24.91|24.86|24.86|24.81|5
1732128250000|2024-11-20 18:44:10|24.86|24.81|24.87|24.82|24.87|24.82|24.86|24.81|6
1732128260000|2024-11-20 18:44:20|24.86|24.81|24.86|24.81|24.86|24.81|24.86|24.81|1
1732128270000|2024-11-20 18:44:30|24.87|24.82|24.84|24.79|24.87|24.82|24.84|24.79|7
1732128280000|2024-11-20 18:44:40|24.83|24.78|24.81|24.76|24.83|24.78|24.81|24.76|3
1732128290000|2024-11-20 18:44:50|24.8|24.75|24.8|24.75|24.84|24.79|24.79|24.74|9
1732128300000|2024-11-20 18:45:00|24.81|24.76|24.85|24.8|24.85|24.8|24.81|24.76|6
1732128310000|2024-11-20 18:45:10|24.84|24.79|24.81|24.76|24.84|24.79|24.8|24.75|5
1732128320000|2024-11-20 18:45:20|24.8|24.75|24.8|24.75|24.8|24.75|24.78|24.73|4
1732128330000|2024-11-20 18:45:30|24.77|24.72|24.78|24.73|24.79|24.74|24.75|24.7|6
1732128340000|2024-11-20 18:45:40|24.79|24.74|24.78|24.73|24.79|24.74|24.78|24.73|6
1732128350000|2024-11-20 18:45:50|24.77|24.72|24.76|24.71|24.77|24.72|24.76|24.71|2
1732128360000|2024-11-20 18:46:00|24.77|24.72|24.75|24.7|24.78|24.73|24.75|24.7|11
1732128370000|2024-11-20 18:46:10|24.76|24.71|24.74|24.69|24.76|24.71|24.74|24.69|3
1732128380000|2024-11-20 18:46:20|24.75|24.7|24.75|24.7|24.76|24.71|24.75|24.7|3
1732128390000|2024-11-20 18:46:30|24.74|24.69|24.74|24.69|24.75|24.7|24.74|24.69|9
1732128400000|2024-11-20 18:46:40|24.73|24.68|24.74|24.69|24.74|24.69|24.71|24.66|7
1732128410000|2024-11-20 18:46:50|24.73|24.68|24.77|24.72|24.77|24.72|24.73|24.68|7
1732128420000|2024-11-20 18:47:00|24.78|24.73|24.82|24.77|24.82|24.77|24.77|24.72|7
1732128430000|2024-11-20 18:47:10|24.83|24.78|24.83|24.78|24.83|24.78|24.83|24.78|1
1732128440000|2024-11-20 18:47:20|24.81|24.76|24.82|24.77|24.82|24.77|24.79|24.74|7
1732128450000|2024-11-20 18:47:30|24.83|24.78|24.81|24.76|24.83|24.78|24.8|24.75|6
1732128460000|2024-11-20 18:47:40|24.82|24.77|24.82|24.77|24.83|24.78|24.82|24.77|7
1732128470000|2024-11-20 18:47:50|24.81|24.76|24.85|24.8|24.85|24.8|24.8|24.75|6
1732128480000|2024-11-20 18:48:00|24.86|24.81|24.84|24.79|24.87|24.82|24.83|24.78|7
1732128490000|2024-11-20 18:48:10|24.85|24.8|24.87|24.82|24.87|24.82|24.84|24.79|9
1732128500000|2024-11-20 18:48:20|24.88|24.83|24.88|24.83|24.89|24.84|24.88|24.83|3
1732128510000|2024-11-20 18:48:30|24.89|24.84|24.88|24.83|24.89|24.84|24.87|24.82|6
1732128520000|2024-11-20 18:48:40|24.87|24.82|24.88|24.83|24.89|24.84|24.87|24.82|6
1732128530000|2024-11-20 18:48:50|24.89|24.84|24.9|24.85|24.9|24.85|24.89|24.84|4
1732128540000|2024-11-20 18:49:00|24.91|24.86|24.9|24.85|24.92|24.87|24.89|24.84|8
1732128550000|2024-11-20 18:49:10|24.89|24.84|24.89|24.84|24.9|24.85|24.89|24.84|3
1732128560000|2024-11-20 18:49:20|24.88|24.83|24.9|24.85|24.9|24.85|24.88|24.83|3
1732128570000|2024-11-20 18:49:30|24.89|24.84|24.89|24.84|24.9|24.85|24.88|24.83|7
1732128580000|2024-11-20 18:49:40|24.9|24.85|24.88|24.83|24.9|24.85|24.88|24.83|3
1732128590000|2024-11-20 18:49:50|24.89|24.84|24.91|24.86|24.91|24.86|24.89|24.84|3
1732128600000|2024-11-20 18:50:00|24.92|24.87|24.86|24.81|24.92|24.87|24.86|24.81|7
1732128610000|2024-11-20 18:50:10|24.84|24.79|24.78|24.73|24.85|24.8|24.78|24.73|10
1732128620000|2024-11-20 18:50:20|24.76|24.71|24.76|24.71|24.78|24.73|24.76|24.71|5
1732128630000|2024-11-20 18:50:30|24.77|24.72|24.76|24.71|24.77|24.72|24.75|24.7|4
1732128640000|2024-11-20 18:50:40|24.74|24.69|24.7|24.65|24.74|24.69|24.7|24.65|6
1732128650000|2024-11-20 18:50:50|24.71|24.66|24.69|24.64|24.71|24.66|24.69|24.64|5
1732128660000|2024-11-20 18:51:00|24.68|24.63|24.67|24.62|24.68|24.63|24.66|24.61|3
1732128670000|2024-11-20 18:51:10|24.66|24.61|24.64|24.59|24.66|24.61|24.64|24.59|3
1732128680000|2024-11-20 18:51:20|24.65|24.6|24.64|24.59|24.66|24.61|24.64|24.59|4
1732128690000|2024-11-20 18:51:30|24.65|24.6|24.69|24.64|24.69|24.64|24.65|24.6|5
1732128700000|2024-11-20 18:51:40|24.68|24.63|24.72|24.67|24.72|24.67|24.68|24.63|9
1732128710000|2024-11-20 18:51:50|24.73|24.68|24.75|24.7|24.75|24.7|24.73|24.68|3
1732128720000|2024-11-20 18:52:00|24.74|24.69|24.77|24.72|24.77|24.72|24.74|24.69|6
1732128730000|2024-11-20 18:52:10|24.78|24.73|24.76|24.71|24.79|24.74|24.76|24.71|7
1732128740000|2024-11-20 18:52:20|24.75|24.7|24.77|24.72|24.79|24.74|24.73|24.68|11
1732128750000|2024-11-20 18:52:30|24.76|24.71|24.75|24.7|24.77|24.72|24.74|24.69|11
1732128760000|2024-11-20 18:52:40|24.74|24.69|24.74|24.69|24.74|24.69|24.71|24.66|7
1732128770000|2024-11-20 18:52:50|24.73|24.68|24.76|24.71|24.76|24.71|24.73|24.68|6
1732128780000|2024-11-20 18:53:00|24.74|24.69|24.74|24.69|24.74|24.69|24.73|24.68|3
1732128800000|2024-11-20 18:53:20|24.75|24.7|24.71|24.66|24.75|24.7|24.71|24.66|5
1732128810000|2024-11-20 18:53:30|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|2
1732128820000|2024-11-20 18:53:40|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|2
1732128830000|2024-11-20 18:53:50|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|6
1732128840000|2024-11-20 18:54:00|24.7|24.65|24.72|24.67|24.72|24.67|24.7|24.65|7
1732128850000|2024-11-20 18:54:10|24.73|24.68|24.76|24.71|24.76|24.71|24.73|24.68|4
1732128860000|2024-11-20 18:54:20|24.77|24.72|24.79|24.74|24.79|24.74|24.77|24.72|3
1732128870000|2024-11-20 18:54:30|24.78|24.73|24.74|24.69|24.78|24.73|24.74|24.69|5
1732128880000|2024-11-20 18:54:40|24.73|24.68|24.74|24.69|24.75|24.7|24.72|24.67|11
1732128890000|2024-11-20 18:54:50|24.75|24.7|24.74|24.69|24.75|24.7|24.74|24.69|6
1732128900000|2024-11-20 18:55:00|24.75|24.7|24.7|24.65|24.75|24.7|24.7|24.65|8
1732128910000|2024-11-20 18:55:10|24.69|24.64|24.71|24.66|24.71|24.66|24.68|24.63|4
1732128920000|2024-11-20 18:55:20|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|2
1732128930000|2024-11-20 18:55:30|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|2
1732128940000|2024-11-20 18:55:40|24.72|24.67|24.73|24.68|24.74|24.69|24.72|24.67|8
1732128950000|2024-11-20 18:55:50|24.72|24.67|24.75|24.7|24.75|24.7|24.72|24.67|6
1732128960000|2024-11-20 18:56:00|24.76|24.71|24.81|24.76|24.81|24.76|24.76|24.71|6
1732128970000|2024-11-20 18:56:10|24.82|24.77|24.8|24.75|24.82|24.77|24.8|24.75|5
1732128980000|2024-11-20 18:56:20|24.79|24.74|24.77|24.72|24.79|24.74|24.77|24.72|3
1732128990000|2024-11-20 18:56:30|24.78|24.73|24.78|24.73|24.78|24.73|24.78|24.73|1
1732129000000|2024-11-20 18:56:40|24.76|24.71|24.76|24.71|24.76|24.71|24.76|24.71|1
1732129010000|2024-11-20 18:56:50|24.75|24.7|24.75|24.7|24.75|24.7|24.74|24.69|3
1732129030000|2024-11-20 18:57:10|24.74|24.69|24.74|24.69|24.74|24.69|24.74|24.69|1
1732129040000|2024-11-20 18:57:20|24.75|24.7|24.75|24.7|24.75|24.7|24.75|24.7|1
1732129050000|2024-11-20 18:57:30|24.74|24.69|24.72|24.67|24.74|24.69|24.72|24.67|3
1732129060000|2024-11-20 18:57:40|24.73|24.68|24.73|24.68|24.73|24.68|24.73|24.68|1
1732129070000|2024-11-20 18:57:50|24.74|24.69|24.74|24.69|24.74|24.69|24.74|24.69|1
1732129080000|2024-11-20 18:58:00|24.72|24.67|24.74|24.69|24.74|24.69|24.72|24.67|3
1732129090000|2024-11-20 18:58:10|24.73|24.68|24.72|24.67|24.74|24.69|24.72|24.67|6
1732129100000|2024-11-20 18:58:20|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732129110000|2024-11-20 18:58:30|24.72|24.67|24.72|24.67|24.72|24.67|24.71|24.66|3
1732129120000|2024-11-20 18:58:40|24.71|24.66|24.72|24.67|24.72|24.67|24.71|24.66|2
1732129130000|2024-11-20 18:58:50|24.73|24.68|24.72|24.67|24.73|24.68|24.72|24.67|2
1732129140000|2024-11-20 18:59:00|24.71|24.66|24.69|24.64|24.71|24.66|24.69|24.64|3
1732129160000|2024-11-20 18:59:20|24.7|24.65|24.7|24.65|24.7|24.65|24.7|24.65|1
1732129170000|2024-11-20 18:59:30|24.69|24.64|24.7|24.65|24.7|24.65|24.68|24.63|4
1732129180000|2024-11-20 18:59:40|24.69|24.64|24.7|24.65|24.7|24.65|24.69|24.64|2
1732129190000|2024-11-20 18:59:50|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732129200000|2024-11-20 19:00:00|24.7|24.65|24.75|24.7|24.75|24.7|24.69|24.64|10
1732129210000|2024-11-20 19:00:10|24.74|24.69|24.72|24.67|24.75|24.7|24.72|24.67|11
1732129220000|2024-11-20 19:00:20|24.73|24.68|24.78|24.73|24.79|24.74|24.73|24.68|7
1732129230000|2024-11-20 19:00:30|24.79|24.74|24.75|24.7|24.79|24.74|24.75|24.7|5
1732129240000|2024-11-20 19:00:40|24.74|24.69|24.73|24.68|24.75|24.7|24.72|24.67|6
1732129250000|2024-11-20 19:00:50|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|6
1732129260000|2024-11-20 19:01:00|24.72|24.67|24.71|24.66|24.72|24.67|24.69|24.64|9
1732129270000|2024-11-20 19:01:10|24.72|24.67|24.74|24.69|24.74|24.69|24.72|24.67|5
1732129280000|2024-11-20 19:01:20|24.73|24.68|24.7|24.65|24.74|24.69|24.7|24.65|6
1732129290000|2024-11-20 19:01:30|24.69|24.64|24.66|24.61|24.69|24.64|24.66|24.61|4
1732129310000|2024-11-20 19:01:50|24.65|24.6|24.61|24.56|24.66|24.61|24.61|24.56|8
1732129320000|2024-11-20 19:02:00|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|4
1732129330000|2024-11-20 19:02:10|24.6|24.55|24.6|24.55|24.61|24.56|24.6|24.55|3
1732129340000|2024-11-20 19:02:20|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732129350000|2024-11-20 19:02:30|24.62|24.57|24.62|24.57|24.62|24.57|24.61|24.56|3
1732129360000|2024-11-20 19:02:40|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732129370000|2024-11-20 19:02:50|24.6|24.55|24.6|24.55|24.61|24.56|24.6|24.55|3
1732129390000|2024-11-20 19:03:10|24.59|24.54|24.59|24.54|24.6|24.55|24.59|24.54|5
1732129400000|2024-11-20 19:03:20|24.58|24.53|24.57|24.52|24.58|24.53|24.56|24.51|4
1732129410000|2024-11-20 19:03:30|24.56|24.51|24.56|24.51|24.56|24.51|24.56|24.51|1
1732129430000|2024-11-20 19:03:50|24.57|24.52|24.57|24.52|24.57|24.52|24.56|24.51|7
1732129440000|2024-11-20 19:04:00|24.56|24.51|24.58|24.53|24.58|24.53|24.56|24.51|5
1732129450000|2024-11-20 19:04:10|24.57|24.52|24.58|24.53|24.58|24.53|24.56|24.51|4
1732129460000|2024-11-20 19:04:20|24.59|24.54|24.6|24.55|24.61|24.56|24.59|24.54|4
1732129470000|2024-11-20 19:04:30|24.61|24.56|24.64|24.59|24.64|24.59|24.61|24.56|3
1732129480000|2024-11-20 19:04:40|24.65|24.6|24.69|24.64|24.69|24.64|24.65|24.6|10
1732129490000|2024-11-20 19:04:50|24.68|24.63|24.7|24.65|24.7|24.65|24.68|24.63|3
1732129500000|2024-11-20 19:05:00|24.69|24.64|24.72|24.67|24.72|24.67|24.69|24.64|4
1732129510000|2024-11-20 19:05:10|24.73|24.68|24.67|24.62|24.73|24.68|24.67|24.62|7
1732129520000|2024-11-20 19:05:20|24.68|24.63|24.7|24.65|24.7|24.65|24.68|24.63|3
1732129530000|2024-11-20 19:05:30|24.71|24.66|24.8|24.75|24.81|24.76|24.71|24.66|8
1732129540000|2024-11-20 19:05:40|24.79|24.74|24.79|24.74|24.79|24.74|24.79|24.74|1
1732129550000|2024-11-20 19:05:50|24.8|24.75|24.79|24.74|24.81|24.76|24.79|24.74|4
1732129560000|2024-11-20 19:06:00|24.78|24.73|24.79|24.74|24.8|24.75|24.77|24.72|6
1732129570000|2024-11-20 19:06:10|24.78|24.73|24.8|24.75|24.81|24.76|24.78|24.73|5
1732129580000|2024-11-20 19:06:20|24.79|24.74|24.75|24.7|24.79|24.74|24.74|24.69|9
1732129590000|2024-11-20 19:06:30|24.74|24.69|24.7|24.65|24.74|24.69|24.7|24.65|9
1732129600000|2024-11-20 19:06:40|24.69|24.64|24.69|24.64|24.69|24.64|24.68|24.63|3
1732129610000|2024-11-20 19:06:50|24.7|24.65|24.7|24.65|24.7|24.65|24.68|24.63|7
1732129620000|2024-11-20 19:07:00|24.72|24.67|24.72|24.67|24.73|24.68|24.72|24.67|5
1732129630000|2024-11-20 19:07:10|24.71|24.66|24.64|24.59|24.71|24.66|24.64|24.59|12
1732129640000|2024-11-20 19:07:20|24.63|24.58|24.66|24.61|24.66|24.61|24.62|24.57|5
1732129650000|2024-11-20 19:07:30|24.65|24.6|24.66|24.61|24.67|24.62|24.64|24.59|7
1732129660000|2024-11-20 19:07:40|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|2
1732129670000|2024-11-20 19:07:50|24.67|24.62|24.66|24.61|24.67|24.62|24.65|24.6|4
1732129680000|2024-11-20 19:08:00|24.67|24.62|24.65|24.6|24.67|24.62|24.65|24.6|3
1732129690000|2024-11-20 19:08:10|24.66|24.61|24.66|24.61|24.67|24.62|24.66|24.61|3
1732129700000|2024-11-20 19:08:20|24.67|24.62|24.7|24.65|24.71|24.66|24.67|24.62|6
1732129710000|2024-11-20 19:08:30|24.71|24.66|24.72|24.67|24.72|24.67|24.71|24.66|4
1732129720000|2024-11-20 19:08:40|24.71|24.66|24.66|24.61|24.71|24.66|24.66|24.61|4
1732129730000|2024-11-20 19:08:50|24.65|24.6|24.68|24.63|24.68|24.63|24.65|24.6|7
1732129740000|2024-11-20 19:09:00|24.67|24.62|24.7|24.65|24.7|24.65|24.67|24.62|4
1732129750000|2024-11-20 19:09:10|24.71|24.66|24.71|24.66|24.72|24.67|24.7|24.65|5
1732129760000|2024-11-20 19:09:20|24.72|24.67|24.76|24.71|24.76|24.71|24.72|24.67|5
1732129770000|2024-11-20 19:09:30|24.75|24.7|24.76|24.71|24.77|24.72|24.75|24.7|4
1732129780000|2024-11-20 19:09:40|24.75|24.7|24.69|24.64|24.75|24.7|24.69|24.64|7
1732129790000|2024-11-20 19:09:50|24.68|24.63|24.67|24.62|24.69|24.64|24.67|24.62|4
1732129800000|2024-11-20 19:10:00|24.68|24.63|24.66|24.61|24.68|24.63|24.66|24.61|5
1732129810000|2024-11-20 19:10:10|24.67|24.62|24.69|24.64|24.7|24.65|24.67|24.62|5
1732129820000|2024-11-20 19:10:20|24.68|24.63|24.67|24.62|24.68|24.63|24.67|24.62|2
1732129830000|2024-11-20 19:10:30|24.68|24.63|24.7|24.65|24.71|24.66|24.68|24.63|6
1732129840000|2024-11-20 19:10:40|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732129850000|2024-11-20 19:10:50|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732129860000|2024-11-20 19:11:00|24.68|24.63|24.67|24.62|24.69|24.64|24.67|24.62|8
1732129870000|2024-11-20 19:11:10|24.66|24.61|24.64|24.59|24.66|24.61|24.64|24.59|7
1732129880000|2024-11-20 19:11:20|24.63|24.58|24.63|24.58|24.63|24.58|24.63|24.58|1
1732129890000|2024-11-20 19:11:30|24.64|24.59|24.63|24.58|24.64|24.59|24.63|24.58|4
1732129900000|2024-11-20 19:11:40|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732129920000|2024-11-20 19:12:00|24.61|24.56|24.62|24.57|24.62|24.57|24.61|24.56|6
1732129930000|2024-11-20 19:12:10|24.64|24.59|24.63|24.58|24.64|24.59|24.63|24.58|6
1732129940000|2024-11-20 19:12:20|24.64|24.59|24.69|24.64|24.7|24.65|24.64|24.59|7
1732129950000|2024-11-20 19:12:30|24.7|24.65|24.7|24.65|24.7|24.65|24.69|24.64|3
1732129960000|2024-11-20 19:12:40|24.69|24.64|24.68|24.63|24.69|24.64|24.68|24.63|2
1732129970000|2024-11-20 19:12:50|24.69|24.64|24.64|24.59|24.69|24.64|24.64|24.59|8
1732129980000|2024-11-20 19:13:00|24.65|24.6|24.67|24.62|24.69|24.64|24.65|24.6|7
1732129990000|2024-11-20 19:13:10|24.68|24.63|24.69|24.64|24.7|24.65|24.68|24.63|4
1732130000000|2024-11-20 19:13:20|24.68|24.63|24.69|24.64|24.69|24.64|24.67|24.62|6
1732130010000|2024-11-20 19:13:30|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|2
1732130020000|2024-11-20 19:13:40|24.72|24.67|24.72|24.67|24.73|24.68|24.72|24.67|7
1732130030000|2024-11-20 19:13:50|24.73|24.68|24.72|24.67|24.73|24.68|24.72|24.67|4
1732130040000|2024-11-20 19:14:00|24.73|24.68|24.69|24.64|24.73|24.68|24.69|24.64|5
1732130050000|2024-11-20 19:14:10|24.68|24.63|24.66|24.61|24.68|24.63|24.65|24.6|4
1732130060000|2024-11-20 19:14:20|24.67|24.62|24.65|24.6|24.68|24.63|24.65|24.6|4
1732130070000|2024-11-20 19:14:30|24.64|24.59|24.65|24.6|24.65|24.6|24.64|24.59|2
1732130080000|2024-11-20 19:14:40|24.66|24.61|24.64|24.59|24.66|24.61|24.64|24.59|3
1732130100000|2024-11-20 19:15:00|24.63|24.58|24.65|24.6|24.66|24.61|24.61|24.56|9
1732130110000|2024-11-20 19:15:10|24.66|24.61|24.64|24.59|24.66|24.61|24.64|24.59|3
1732130120000|2024-11-20 19:15:20|24.65|24.6|24.67|24.62|24.68|24.63|24.65|24.6|5
1732130130000|2024-11-20 19:15:30|24.66|24.61|24.66|24.61|24.66|24.61|24.65|24.6|3
1732130140000|2024-11-20 19:15:40|24.65|24.6|24.65|24.6|24.65|24.6|24.65|24.6|1
1732130150000|2024-11-20 19:15:50|24.66|24.61|24.67|24.62|24.67|24.62|24.66|24.61|4
1732130160000|2024-11-20 19:16:00|24.66|24.61|24.65|24.6|24.66|24.61|24.65|24.6|2
1732130170000|2024-11-20 19:16:10|24.66|24.61|24.68|24.63|24.68|24.63|24.66|24.61|3
1732130180000|2024-11-20 19:16:20|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732130190000|2024-11-20 19:16:30|24.68|24.63|24.67|24.62|24.68|24.63|24.67|24.62|2
1732130200000|2024-11-20 19:16:40|24.68|24.63|24.67|24.62|24.68|24.63|24.66|24.61|4
1732130210000|2024-11-20 19:16:50|24.68|24.63|24.67|24.62|24.68|24.63|24.67|24.62|2
1732130220000|2024-11-20 19:17:00|24.66|24.61|24.65|24.6|24.66|24.61|24.64|24.59|4
1732130230000|2024-11-20 19:17:10|24.64|24.59|24.62|24.57|24.64|24.59|24.62|24.57|5
1732130240000|2024-11-20 19:17:20|24.6|24.55|24.58|24.53|24.6|24.55|24.57|24.52|4
1732130250000|2024-11-20 19:17:30|24.57|24.52|24.57|24.52|24.58|24.53|24.57|24.52|3
1732130260000|2024-11-20 19:17:40|24.56|24.51|24.55|24.5|24.56|24.51|24.55|24.5|2
1732130270000|2024-11-20 19:17:50|24.54|24.49|24.55|24.5|24.55|24.5|24.54|24.49|2
1732130280000|2024-11-20 19:18:00|24.54|24.49|24.54|24.49|24.55|24.5|24.54|24.49|5
1732130290000|2024-11-20 19:18:10|24.53|24.48|24.57|24.52|24.58|24.53|24.53|24.48|6
1732130300000|2024-11-20 19:18:20|24.58|24.53|24.57|24.52|24.58|24.53|24.56|24.51|6
1732130310000|2024-11-20 19:18:30|24.56|24.51|24.54|24.49|24.56|24.51|24.54|24.49|5
1732130320000|2024-11-20 19:18:40|24.52|24.47|24.51|24.46|24.53|24.48|24.51|24.46|4
1732130330000|2024-11-20 19:18:50|24.5|24.45|24.5|24.45|24.5|24.45|24.49|24.44|3
1732130340000|2024-11-20 19:19:00|24.49|24.44|24.49|24.44|24.49|24.44|24.49|24.44|1
1732130350000|2024-11-20 19:19:10|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|3
1732130360000|2024-11-20 19:19:20|24.45|24.4|24.43|24.38|24.45|24.4|24.43|24.38|3
1732130390000|2024-11-20 19:19:50|24.41|24.36|24.4|24.35|24.42|24.37|24.39|24.34|5
1732130400000|2024-11-20 19:20:00|24.41|24.36|24.4|24.35|24.41|24.36|24.4|24.35|4
1732130410000|2024-11-20 19:20:10|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|2
1732130420000|2024-11-20 19:20:20|24.41|24.36|24.46|24.41|24.47|24.42|24.41|24.36|6
1732130430000|2024-11-20 19:20:30|24.45|24.4|24.44|24.39|24.46|24.41|24.42|24.37|8
1732130440000|2024-11-20 19:20:40|24.43|24.38|24.46|24.41|24.46|24.41|24.43|24.38|3
1732130450000|2024-11-20 19:20:50|24.45|24.4|24.42|24.37|24.46|24.41|24.42|24.37|8
1732130460000|2024-11-20 19:21:00|24.43|24.38|24.4|24.35|24.43|24.38|24.4|24.35|4
1732130470000|2024-11-20 19:21:10|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|3
1732130480000|2024-11-20 19:21:20|24.38|24.33|24.4|24.35|24.4|24.35|24.38|24.33|5
1732130490000|2024-11-20 19:21:30|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732130500000|2024-11-20 19:21:40|24.4|24.35|24.44|24.39|24.44|24.39|24.4|24.35|5
1732130510000|2024-11-20 19:21:50|24.45|24.4|24.41|24.36|24.45|24.4|24.4|24.35|8
1732130520000|2024-11-20 19:22:00|24.4|24.35|24.38|24.33|24.41|24.36|24.38|24.33|4
1732130530000|2024-11-20 19:22:10|24.37|24.32|24.37|24.32|24.38|24.33|24.37|24.32|3
1732130550000|2024-11-20 19:22:30|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732130560000|2024-11-20 19:22:40|24.36|24.31|24.36|24.31|24.38|24.33|24.36|24.31|5
1732130570000|2024-11-20 19:22:50|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|6
1732130580000|2024-11-20 19:23:00|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|5
1732130590000|2024-11-20 19:23:10|24.34|24.29|24.35|24.3|24.35|24.3|24.34|24.29|4
1732130600000|2024-11-20 19:23:20|24.36|24.31|24.37|24.32|24.37|24.32|24.35|24.3|4
1732130610000|2024-11-20 19:23:30|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732130620000|2024-11-20 19:23:40|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1732130630000|2024-11-20 19:23:50|24.34|24.29|24.3|24.25|24.35|24.3|24.3|24.25|6
1732130640000|2024-11-20 19:24:00|24.31|24.26|24.3|24.25|24.31|24.26|24.29|24.24|6
1732130650000|2024-11-20 19:24:10|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|5
1732130660000|2024-11-20 19:24:20|24.3|24.25|24.25|24.2|24.3|24.25|24.25|24.2|7
1732130670000|2024-11-20 19:24:30|24.27|24.22|24.26|24.21|24.27|24.22|24.26|24.21|6
1732130680000|2024-11-20 19:24:40|24.27|24.22|24.27|24.22|24.27|24.22|24.27|24.22|1
1732130690000|2024-11-20 19:24:50|24.28|24.23|24.26|24.21|24.28|24.23|24.25|24.2|7
1732130710000|2024-11-20 19:25:10|24.25|24.2|24.26|24.21|24.26|24.21|24.25|24.2|4
1732130720000|2024-11-20 19:25:20|24.27|24.22|24.29|24.24|24.29|24.24|24.27|24.22|7
1732130730000|2024-11-20 19:25:30|24.3|24.25|24.28|24.23|24.3|24.25|24.28|24.23|3
1732130740000|2024-11-20 19:25:40|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732130750000|2024-11-20 19:25:50|24.28|24.23|24.28|24.23|24.28|24.23|24.28|24.23|1
1732130760000|2024-11-20 19:26:00|24.29|24.24|24.27|24.22|24.29|24.24|24.27|24.22|5
1732130770000|2024-11-20 19:26:10|24.28|24.23|24.26|24.21|24.28|24.23|24.26|24.21|3
1732130780000|2024-11-20 19:26:20|24.25|24.2|24.22|24.17|24.25|24.2|24.19|24.14|8
1732130790000|2024-11-20 19:26:30|24.23|24.18|24.24|24.19|24.24|24.19|24.22|24.17|6
1732130800000|2024-11-20 19:26:40|24.25|24.2|24.24|24.19|24.25|24.2|24.23|24.18|4
1732130810000|2024-11-20 19:26:50|24.23|24.18|24.21|24.16|24.23|24.18|24.21|24.16|3
1732130820000|2024-11-20 19:27:00|24.22|24.17|24.26|24.21|24.28|24.23|24.22|24.17|8
1732130830000|2024-11-20 19:27:10|24.27|24.22|24.27|24.22|24.27|24.22|24.27|24.22|1
1732130840000|2024-11-20 19:27:20|24.28|24.23|24.23|24.18|24.28|24.23|24.22|24.17|7
1732130850000|2024-11-20 19:27:30|24.24|24.19|24.23|24.18|24.25|24.2|24.23|24.18|6
1732130860000|2024-11-20 19:27:40|24.24|24.19|24.24|24.19|24.24|24.19|24.24|24.19|1
1732130870000|2024-11-20 19:27:50|24.25|24.2|24.27|24.22|24.27|24.22|24.25|24.2|3
1732130880000|2024-11-20 19:28:00|24.28|24.23|24.28|24.23|24.28|24.23|24.27|24.22|3
1732130890000|2024-11-20 19:28:10|24.27|24.22|24.24|24.19|24.27|24.22|24.24|24.19|4
1732130900000|2024-11-20 19:28:20|24.25|24.2|24.25|24.2|24.25|24.2|24.25|24.2|1
1732130910000|2024-11-20 19:28:30|24.24|24.19|24.24|24.19|24.24|24.19|24.24|24.19|1
1732130920000|2024-11-20 19:28:40|24.23|24.18|24.21|24.16|24.23|24.18|24.21|24.16|3
1732130930000|2024-11-20 19:28:50|24.22|24.17|24.22|24.17|24.23|24.18|24.21|24.16|7
1732130940000|2024-11-20 19:29:00|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|2
1732130950000|2024-11-20 19:29:10|24.23|24.18|24.26|24.21|24.26|24.21|24.23|24.18|5
1732130960000|2024-11-20 19:29:20|24.25|24.2|24.27|24.22|24.27|24.22|24.25|24.2|5
1732130980000|2024-11-20 19:29:40|24.28|24.23|24.29|24.24|24.29|24.24|24.28|24.23|2
1732130990000|2024-11-20 19:29:50|24.3|24.25|24.3|24.25|24.3|24.25|24.29|24.24|7
1732131000000|2024-11-20 19:30:00|24.29|24.24|24.29|24.24|24.32|24.27|24.29|24.24|7
1732131010000|2024-11-20 19:30:10|24.28|24.23|24.27|24.22|24.28|24.23|24.26|24.21|3
1732131020000|2024-11-20 19:30:20|24.28|24.23|24.31|24.26|24.31|24.26|24.28|24.23|6
1732131030000|2024-11-20 19:30:30|24.32|24.27|24.32|24.27|24.34|24.29|24.32|24.27|4
1732131040000|2024-11-20 19:30:40|24.31|24.26|24.31|24.26|24.32|24.27|24.31|24.26|3
1732131050000|2024-11-20 19:30:50|24.32|24.27|24.33|24.28|24.33|24.28|24.32|24.27|2
1732131060000|2024-11-20 19:31:00|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732131070000|2024-11-20 19:31:10|24.31|24.26|24.32|24.27|24.32|24.27|24.3|24.25|6
1732131080000|2024-11-20 19:31:20|24.33|24.28|24.35|24.3|24.35|24.3|24.32|24.27|7
1732131090000|2024-11-20 19:31:30|24.36|24.31|24.36|24.31|24.37|24.32|24.36|24.31|3
1732131100000|2024-11-20 19:31:40|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732131110000|2024-11-20 19:31:50|24.39|24.34|24.39|24.34|24.39|24.34|24.39|24.34|1
1732131120000|2024-11-20 19:32:00|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732131130000|2024-11-20 19:32:10|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732131140000|2024-11-20 19:32:20|24.39|24.34|24.39|24.34|24.39|24.34|24.39|24.34|1
1732131160000|2024-11-20 19:32:40|24.38|24.33|24.35|24.3|24.38|24.33|24.35|24.3|6
1732131170000|2024-11-20 19:32:50|24.34|24.29|24.34|24.29|24.34|24.29|24.33|24.28|3
1732131180000|2024-11-20 19:33:00|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|5
1732131190000|2024-11-20 19:33:10|24.34|24.29|24.3|24.25|24.34|24.29|24.3|24.25|7
1732131200000|2024-11-20 19:33:20|24.29|24.24|24.29|24.24|24.29|24.24|24.29|24.24|1
1732131210000|2024-11-20 19:33:30|24.28|24.23|24.29|24.24|24.3|24.25|24.28|24.23|4
1732131220000|2024-11-20 19:33:40|24.28|24.23|24.28|24.23|24.28|24.23|24.28|24.23|1
1732131230000|2024-11-20 19:33:50|24.29|24.24|24.27|24.22|24.29|24.24|24.27|24.22|5
1732131240000|2024-11-20 19:34:00|24.28|24.23|24.29|24.24|24.29|24.24|24.27|24.22|6
1732131250000|2024-11-20 19:34:10|24.31|24.26|24.35|24.3|24.35|24.3|24.31|24.26|6
1732131260000|2024-11-20 19:34:20|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|2
1732131270000|2024-11-20 19:34:30|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|5
1732131280000|2024-11-20 19:34:40|24.41|24.36|24.42|24.37|24.43|24.38|24.41|24.36|6
1732131290000|2024-11-20 19:34:50|24.43|24.38|24.47|24.42|24.47|24.42|24.42|24.37|9
1732131300000|2024-11-20 19:35:00|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|3
1732131310000|2024-11-20 19:35:10|24.45|24.4|24.45|24.4|24.45|24.4|24.45|24.4|1
1732131320000|2024-11-20 19:35:20|24.44|24.39|24.41|24.36|24.44|24.39|24.38|24.33|8
1732131330000|2024-11-20 19:35:30|24.42|24.37|24.43|24.38|24.43|24.38|24.42|24.37|2
1732131340000|2024-11-20 19:35:40|24.44|24.39|24.42|24.37|24.44|24.39|24.42|24.37|3
1732131350000|2024-11-20 19:35:50|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732131360000|2024-11-20 19:36:00|24.44|24.39|24.48|24.43|24.48|24.43|24.44|24.39|4
1732131370000|2024-11-20 19:36:10|24.49|24.44|24.5|24.45|24.5|24.45|24.48|24.43|4
1732131380000|2024-11-20 19:36:20|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732131390000|2024-11-20 19:36:30|24.5|24.45|24.49|24.44|24.5|24.45|24.49|24.44|6
1732131400000|2024-11-20 19:36:40|24.48|24.43|24.49|24.44|24.49|24.44|24.47|24.42|6
1732131410000|2024-11-20 19:36:50|24.51|24.46|24.47|24.42|24.52|24.47|24.47|24.42|7
1732131420000|2024-11-20 19:37:00|24.46|24.41|24.45|24.4|24.46|24.41|24.44|24.39|4
1732131430000|2024-11-20 19:37:10|24.44|24.39|24.46|24.41|24.46|24.41|24.43|24.38|5
1732131440000|2024-11-20 19:37:20|24.45|24.4|24.46|24.41|24.46|24.41|24.45|24.4|4
1732131450000|2024-11-20 19:37:30|24.45|24.4|24.45|24.4|24.45|24.4|24.44|24.39|3
1732131460000|2024-11-20 19:37:40|24.46|24.41|24.44|24.39|24.46|24.41|24.43|24.38|11
1732131470000|2024-11-20 19:37:50|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732131480000|2024-11-20 19:38:00|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|4
1732131490000|2024-11-20 19:38:10|24.42|24.37|24.41|24.36|24.43|24.38|24.41|24.36|4
1732131500000|2024-11-20 19:38:20|24.42|24.37|24.42|24.37|24.43|24.38|24.42|24.37|5
1732131510000|2024-11-20 19:38:30|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|3
1732131520000|2024-11-20 19:38:40|24.42|24.37|24.42|24.37|24.43|24.38|24.42|24.37|3
1732131530000|2024-11-20 19:38:50|24.46|24.41|24.41|24.36|24.46|24.41|24.41|24.36|5
1732131540000|2024-11-20 19:39:00|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|6
1732131550000|2024-11-20 19:39:10|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732131560000|2024-11-20 19:39:20|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732131570000|2024-11-20 19:39:30|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|2
1732131580000|2024-11-20 19:39:40|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|2
1732131590000|2024-11-20 19:39:50|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732131600000|2024-11-20 19:40:00|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732131610000|2024-11-20 19:40:10|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732131630000|2024-11-20 19:40:30|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|2
1732131640000|2024-11-20 19:40:40|24.4|24.35|24.4|24.35|24.4|24.35|24.39|24.34|3
1732131650000|2024-11-20 19:40:50|24.41|24.36|24.41|24.36|24.41|24.36|24.4|24.35|3
1732131670000|2024-11-20 19:41:10|24.4|24.35|24.4|24.35|24.4|24.35|24.39|24.34|5
1732131680000|2024-11-20 19:41:20|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|2
1732131690000|2024-11-20 19:41:30|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732131700000|2024-11-20 19:41:40|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732131710000|2024-11-20 19:41:50|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732131720000|2024-11-20 19:42:00|24.38|24.33|24.38|24.33|24.38|24.33|24.37|24.32|3
1732131730000|2024-11-20 19:42:10|24.39|24.34|24.39|24.34|24.39|24.34|24.39|24.34|1
1732131750000|2024-11-20 19:42:30|24.38|24.33|24.35|24.3|24.38|24.33|24.35|24.3|7
1732131770000|2024-11-20 19:42:50|24.34|24.29|24.34|24.29|24.34|24.29|24.34|24.29|1
1732131780000|2024-11-20 19:43:00|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|2
1732131790000|2024-11-20 19:43:10|24.33|24.28|24.32|24.27|24.33|24.28|24.32|24.27|8
1732131800000|2024-11-20 19:43:20|24.33|24.28|24.32|24.27|24.33|24.28|24.32|24.27|2
1732131810000|2024-11-20 19:43:30|24.33|24.28|24.32|24.27|24.33|24.28|24.32|24.27|2
1732131820000|2024-11-20 19:43:40|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1732131850000|2024-11-20 19:44:10|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732131860000|2024-11-20 19:44:20|24.33|24.28|24.32|24.27|24.33|24.28|24.32|24.27|2
1732131870000|2024-11-20 19:44:30|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1732131880000|2024-11-20 19:44:40|24.32|24.27|24.33|24.28|24.33|24.28|24.32|24.27|2
1732131900000|2024-11-20 19:45:00|24.34|24.29|24.36|24.31|24.36|24.31|24.34|24.29|3
1732131910000|2024-11-20 19:45:10|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1732131930000|2024-11-20 19:45:30|24.34|24.29|24.35|24.3|24.35|24.3|24.34|24.29|2
1732131980000|2024-11-20 19:46:20|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732131990000|2024-11-20 19:46:30|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732132000000|2024-11-20 19:46:40|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732132010000|2024-11-20 19:46:50|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732132020000|2024-11-20 19:47:00|24.37|24.32|24.37|24.32|24.38|24.33|24.37|24.32|3
1732132030000|2024-11-20 19:47:10|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|2
1732132040000|2024-11-20 19:47:20|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|2
1732132070000|2024-11-20 19:47:50|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732132080000|2024-11-20 19:48:00|24.35|24.3|24.37|24.32|24.37|24.32|24.35|24.3|4
1732132090000|2024-11-20 19:48:10|24.38|24.33|24.39|24.34|24.4|24.35|24.38|24.33|4
1732132100000|2024-11-20 19:48:20|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|4
1732132110000|2024-11-20 19:48:30|24.4|24.35|24.35|24.3|24.4|24.35|24.35|24.3|5
1732132120000|2024-11-20 19:48:40|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|2
1732132130000|2024-11-20 19:48:50|24.36|24.31|24.36|24.31|24.36|24.31|24.35|24.3|7
1732132140000|2024-11-20 19:49:00|24.35|24.3|24.32|24.27|24.35|24.3|24.31|24.26|3
1732132150000|2024-11-20 19:49:10|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1732132160000|2024-11-20 19:49:20|24.34|24.29|24.35|24.3|24.35|24.3|24.34|24.29|4
1732132170000|2024-11-20 19:49:30|24.36|24.31|24.36|24.31|24.36|24.31|24.36|24.31|1
1732132180000|2024-11-20 19:49:40|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|5
1732132200000|2024-11-20 19:50:00|24.33|24.28|24.3|24.25|24.33|24.28|24.3|24.25|6
1732132210000|2024-11-20 19:50:10|24.31|24.26|24.3|24.25|24.32|24.27|24.3|24.25|4
1732132220000|2024-11-20 19:50:20|24.29|24.24|24.27|24.22|24.29|24.24|24.27|24.22|2
1732132230000|2024-11-20 19:50:30|24.28|24.23|24.27|24.22|24.28|24.23|24.27|24.22|2
1732132240000|2024-11-20 19:50:40|24.26|24.21|24.24|24.19|24.26|24.21|24.24|24.19|3
1732132250000|2024-11-20 19:50:50|24.25|24.2|24.25|24.2|24.25|24.2|24.25|24.2|1
1732132260000|2024-11-20 19:51:00|24.24|24.19|24.25|24.2|24.25|24.2|24.23|24.18|4
1732132270000|2024-11-20 19:51:10|24.24|24.19|24.24|24.19|24.24|24.19|24.24|24.19|1
1732132280000|2024-11-20 19:51:20|24.23|24.18|24.23|24.18|24.23|24.18|24.23|24.18|1
1732132290000|2024-11-20 19:51:30|24.22|24.17|24.23|24.18|24.24|24.19|24.22|24.17|4
1732132300000|2024-11-20 19:51:40|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|2
1732132310000|2024-11-20 19:51:50|24.24|24.19|24.25|24.2|24.26|24.21|24.24|24.19|4
1732132320000|2024-11-20 19:52:00|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|4
1732132330000|2024-11-20 19:52:10|24.22|24.17|24.24|24.19|24.24|24.19|24.22|24.17|7
1732132340000|2024-11-20 19:52:20|24.25|24.2|24.26|24.21|24.26|24.21|24.24|24.19|4
1732132350000|2024-11-20 19:52:30|24.27|24.22|24.27|24.22|24.27|24.22|24.27|24.22|1
1732132360000|2024-11-20 19:52:40|24.26|24.21|24.25|24.2|24.26|24.21|24.25|24.2|2
1732132370000|2024-11-20 19:52:50|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|2
1732132380000|2024-11-20 19:53:00|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|7
1732132390000|2024-11-20 19:53:10|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|5
1732132400000|2024-11-20 19:53:20|24.22|24.17|24.19|24.14|24.22|24.17|24.19|24.14|6
1732132420000|2024-11-20 19:53:40|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|2
1732132440000|2024-11-20 19:54:00|24.2|24.15|24.2|24.15|24.2|24.15|24.19|24.14|5
1732132450000|2024-11-20 19:54:10|24.19|24.14|24.22|24.17|24.22|24.17|24.19|24.14|4
1732132460000|2024-11-20 19:54:20|24.21|24.16|24.21|24.16|24.21|24.16|24.21|24.16|1
1732132470000|2024-11-20 19:54:30|24.22|24.17|24.22|24.17|24.22|24.17|24.22|24.17|1
1732132480000|2024-11-20 19:54:40|24.21|24.16|24.21|24.16|24.21|24.16|24.21|24.16|1
1732132490000|2024-11-20 19:54:50|24.2|24.15|24.2|24.15|24.21|24.16|24.2|24.15|3
1732132500000|2024-11-20 19:55:00|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|5
1732132510000|2024-11-20 19:55:10|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1732132520000|2024-11-20 19:55:20|24.22|24.17|24.24|24.19|24.24|24.19|24.22|24.17|3
1732132530000|2024-11-20 19:55:30|24.23|24.18|24.21|24.16|24.23|24.18|24.21|24.16|3
1732132540000|2024-11-20 19:55:40|24.22|24.17|24.23|24.18|24.23|24.18|24.21|24.16|4
1732132550000|2024-11-20 19:55:50|24.24|24.19|24.26|24.21|24.26|24.21|24.24|24.19|3
1732132560000|2024-11-20 19:56:00|24.27|24.22|24.28|24.23|24.28|24.23|24.26|24.21|4
1732132570000|2024-11-20 19:56:10|24.27|24.22|24.27|24.22|24.27|24.22|24.27|24.22|1
1732132580000|2024-11-20 19:56:20|24.28|24.23|24.28|24.23|24.28|24.23|24.27|24.22|9
1732132590000|2024-11-20 19:56:30|24.29|24.24|24.3|24.25|24.3|24.25|24.29|24.24|2
1732132600000|2024-11-20 19:56:40|24.31|24.26|24.31|24.26|24.31|24.26|24.3|24.25|11
1732132610000|2024-11-20 19:56:50|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732132620000|2024-11-20 19:57:00|24.31|24.26|24.29|24.24|24.31|24.26|24.28|24.23|7
1732132630000|2024-11-20 19:57:10|24.3|24.25|24.32|24.27|24.32|24.27|24.29|24.24|5
1732132650000|2024-11-20 19:57:30|24.33|24.28|24.32|24.27|24.33|24.28|24.31|24.26|6
1732132660000|2024-11-20 19:57:40|24.31|24.26|24.32|24.27|24.33|24.28|24.31|24.26|8
1732132670000|2024-11-20 19:57:50|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1732132680000|2024-11-20 19:58:00|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|4
1732132690000|2024-11-20 19:58:10|24.32|24.27|24.29|24.24|24.32|24.27|24.29|24.24|8
1732132700000|2024-11-20 19:58:20|24.28|24.23|24.28|24.23|24.28|24.23|24.26|24.21|5
1732132710000|2024-11-20 19:58:30|24.29|24.24|24.31|24.26|24.31|24.26|24.28|24.23|9
1732132720000|2024-11-20 19:58:40|24.32|24.27|24.33|24.28|24.33|24.28|24.32|24.27|2
1732132740000|2024-11-20 19:59:00|24.34|24.29|24.32|24.27|24.34|24.29|24.31|24.26|8
1732132760000|2024-11-20 19:59:20|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|8
1732132770000|2024-11-20 19:59:30|24.31|24.26|24.3|24.25|24.31|24.26|24.3|24.25|4
1732132780000|2024-11-20 19:59:40|24.31|24.26|24.29|24.24|24.31|24.26|24.29|24.24|7
1732132790000|2024-11-20 19:59:50|24.3|24.25|24.3|24.25|24.3|24.25|24.29|24.24|3
1732132800000|2024-11-20 20:00:00|24.29|24.24|24.23|24.18|24.29|24.24|24.22|24.17|9
1732132810000|2024-11-20 20:00:10|24.24|24.19|24.22|24.17|24.24|24.19|24.21|24.16|7
1732132820000|2024-11-20 20:00:20|24.21|24.16|24.24|24.19|24.24|24.19|24.2|24.15|5
1732132830000|2024-11-20 20:00:30|24.23|24.18|24.24|24.19|24.24|24.19|24.23|24.18|2
1732132840000|2024-11-20 20:00:40|24.25|24.2|24.22|24.17|24.25|24.2|24.22|24.17|4
1732132850000|2024-11-20 20:00:50|24.23|24.18|24.23|24.18|24.23|24.18|24.22|24.17|9
1732132860000|2024-11-20 20:01:00|24.22|24.17|24.21|24.16|24.22|24.17|24.2|24.15|6
1732132870000|2024-11-20 20:01:10|24.2|24.15|24.2|24.15|24.21|24.16|24.19|24.14|5
1732132880000|2024-11-20 20:01:20|24.22|24.17|24.23|24.18|24.24|24.19|24.22|24.17|6
1732132890000|2024-11-20 20:01:30|24.24|24.19|24.24|24.19|24.24|24.19|24.24|24.19|1
1732132900000|2024-11-20 20:01:40|24.23|24.18|24.24|24.19|24.25|24.2|24.23|24.18|8
1732132910000|2024-11-20 20:01:50|24.25|24.2|24.25|24.2|24.25|24.2|24.24|24.19|3
1732132920000|2024-11-20 20:02:00|24.24|24.19|24.25|24.2|24.25|24.2|24.23|24.18|4
1732132930000|2024-11-20 20:02:10|24.26|24.21|24.26|24.21|24.26|24.21|24.25|24.2|5
1732132940000|2024-11-20 20:02:20|24.25|24.2|24.24|24.19|24.25|24.2|24.24|24.19|2
1732132950000|2024-11-20 20:02:30|24.23|24.18|24.2|24.15|24.23|24.18|24.2|24.15|9
1732132960000|2024-11-20 20:02:40|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|2
1732132970000|2024-11-20 20:02:50|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732132980000|2024-11-20 20:03:00|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|4
1732132990000|2024-11-20 20:03:10|24.18|24.13|24.18|24.13|24.19|24.14|24.18|24.13|3
1732133000000|2024-11-20 20:03:20|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732133020000|2024-11-20 20:03:40|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|4
1732133030000|2024-11-20 20:03:50|24.18|24.13|24.19|24.14|24.19|24.14|24.17|24.12|4
1732133040000|2024-11-20 20:04:00|24.2|24.15|24.19|24.14|24.2|24.15|24.19|24.14|4
1732133050000|2024-11-20 20:04:10|24.18|24.13|24.18|24.13|24.18|24.13|24.17|24.12|3
1732133060000|2024-11-20 20:04:20|24.19|24.14|24.19|24.14|24.2|24.15|24.19|24.14|7
1732133070000|2024-11-20 20:04:30|24.2|24.15|24.2|24.15|24.2|24.15|24.19|24.14|3
1732133080000|2024-11-20 20:04:40|24.21|24.16|24.2|24.15|24.23|24.18|24.2|24.15|6
1732133090000|2024-11-20 20:04:50|24.21|24.16|24.19|24.14|24.21|24.16|24.19|24.14|3
1732133100000|2024-11-20 20:05:00|24.18|24.13|24.2|24.15|24.2|24.15|24.18|24.13|3
1732133110000|2024-11-20 20:05:10|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|2
1732133120000|2024-11-20 20:05:20|24.21|24.16|24.18|24.13|24.21|24.16|24.18|24.13|6
1732133130000|2024-11-20 20:05:30|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|2
1732133140000|2024-11-20 20:05:40|24.17|24.12|24.17|24.12|24.18|24.13|24.17|24.12|3
1732133150000|2024-11-20 20:05:50|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|4
1732133160000|2024-11-20 20:06:00|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732133170000|2024-11-20 20:06:10|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|2
1732133180000|2024-11-20 20:06:20|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|4
1732133190000|2024-11-20 20:06:30|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|2
1732133200000|2024-11-20 20:06:40|24.1|24.05|24.1|24.05|24.1|24.05|24.1|24.05|1
1732133210000|2024-11-20 20:06:50|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|2
1732133220000|2024-11-20 20:07:00|24.09|24.04|24.13|24.08|24.13|24.08|24.09|24.04|5
1732133230000|2024-11-20 20:07:10|24.12|24.07|24.14|24.09|24.14|24.09|24.12|24.07|3
1732133240000|2024-11-20 20:07:20|24.15|24.1|24.18|24.13|24.18|24.13|24.15|24.1|8
1732133250000|2024-11-20 20:07:30|24.17|24.12|24.15|24.1|24.17|24.12|24.15|24.1|7
1732133260000|2024-11-20 20:07:40|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|2
1732133270000|2024-11-20 20:07:50|24.14|24.09|24.13|24.08|24.15|24.1|24.13|24.08|6
1732133280000|2024-11-20 20:08:00|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|4
1732133290000|2024-11-20 20:08:10|24.1|24.05|24.1|24.05|24.1|24.05|24.1|24.05|1
1732133300000|2024-11-20 20:08:20|24.09|24.04|24.11|24.06|24.11|24.06|24.09|24.04|3
1732133310000|2024-11-20 20:08:30|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|4
1732133330000|2024-11-20 20:08:50|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|4
1732133340000|2024-11-20 20:09:00|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|2
1732133350000|2024-11-20 20:09:10|24.12|24.07|24.13|24.08|24.13|24.08|24.12|24.07|4
1732133360000|2024-11-20 20:09:20|24.12|24.07|24.11|24.06|24.13|24.08|24.11|24.06|6
1732133370000|2024-11-20 20:09:30|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|6
1732133380000|2024-11-20 20:09:40|24.1|24.05|24.1|24.05|24.1|24.05|24.1|24.05|1
1732133390000|2024-11-20 20:09:50|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732133400000|2024-11-20 20:10:00|24.1|24.05|24.1|24.05|24.1|24.05|24.1|24.05|1
1732133420000|2024-11-20 20:10:20|24.11|24.06|24.1|24.05|24.11|24.06|24.1|24.05|2
1732133430000|2024-11-20 20:10:30|24.11|24.06|24.12|24.07|24.12|24.07|24.1|24.05|4
1732133440000|2024-11-20 20:10:40|24.13|24.08|24.14|24.09|24.14|24.09|24.12|24.07|4
1732133450000|2024-11-20 20:10:50|24.13|24.08|24.12|24.07|24.14|24.09|24.11|24.06|6
1732133460000|2024-11-20 20:11:00|24.13|24.08|24.14|24.09|24.14|24.09|24.12|24.07|4
1732133470000|2024-11-20 20:11:10|24.15|24.1|24.16|24.11|24.16|24.11|24.15|24.1|2
1732133480000|2024-11-20 20:11:20|24.17|24.12|24.15|24.1|24.17|24.12|24.15|24.1|5
1732133490000|2024-11-20 20:11:30|24.14|24.09|24.16|24.11|24.16|24.11|24.13|24.08|5
1732133500000|2024-11-20 20:11:40|24.15|24.1|24.14|24.09|24.16|24.11|24.13|24.08|6
1732133510000|2024-11-20 20:11:50|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|3
1732133520000|2024-11-20 20:12:00|24.12|24.07|24.11|24.06|24.13|24.08|24.11|24.06|8
1732133530000|2024-11-20 20:12:10|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|6
1732133540000|2024-11-20 20:12:20|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|6
1732133550000|2024-11-20 20:12:30|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732133560000|2024-11-20 20:12:40|24.13|24.08|24.1|24.05|24.13|24.08|24.1|24.05|3
1732133580000|2024-11-20 20:13:00|24.11|24.06|24.1|24.05|24.11|24.06|24.1|24.05|6
1732133590000|2024-11-20 20:13:10|24.09|24.04|24.09|24.04|24.1|24.05|24.09|24.04|3
1732133610000|2024-11-20 20:13:30|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|2
1732133620000|2024-11-20 20:13:40|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|6
1732133630000|2024-11-20 20:13:50|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732133640000|2024-11-20 20:14:00|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|3
1732133650000|2024-11-20 20:14:10|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732133660000|2024-11-20 20:14:20|24.18|24.13|24.18|24.13|24.18|24.13|24.17|24.12|3
1732133670000|2024-11-20 20:14:30|24.19|24.14|24.2|24.15|24.2|24.15|24.19|24.14|2
1732133680000|2024-11-20 20:14:40|24.21|24.16|24.25|24.2|24.25|24.2|24.21|24.16|5
1732133690000|2024-11-20 20:14:50|24.24|24.19|24.25|24.2|24.25|24.2|24.23|24.18|8
1732133700000|2024-11-20 20:15:00|24.24|24.19|24.22|24.17|24.24|24.19|24.21|24.16|5
1732133710000|2024-11-20 20:15:10|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|3
1732133720000|2024-11-20 20:15:20|24.22|24.17|24.2|24.15|24.22|24.17|24.2|24.15|3
1732133730000|2024-11-20 20:15:30|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|8
1732133740000|2024-11-20 20:15:40|24.19|24.14|24.17|24.12|24.19|24.14|24.17|24.12|3
1732133750000|2024-11-20 20:15:50|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732133760000|2024-11-20 20:16:00|24.14|24.09|24.12|24.07|24.14|24.09|24.12|24.07|5
1732133770000|2024-11-20 20:16:10|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|5
1732133780000|2024-11-20 20:16:20|24.14|24.09|24.14|24.09|24.14|24.09|24.13|24.08|7
1732133790000|2024-11-20 20:16:30|24.15|24.1|24.15|24.1|24.15|24.1|24.15|24.1|1
1732133800000|2024-11-20 20:16:40|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|3
1732133810000|2024-11-20 20:16:50|24.16|24.11|24.14|24.09|24.16|24.11|24.14|24.09|3
1732133820000|2024-11-20 20:17:00|24.13|24.08|24.13|24.08|24.13|24.08|24.13|24.08|1
1732133830000|2024-11-20 20:17:10|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|5
1732133840000|2024-11-20 20:17:20|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|9
1732133850000|2024-11-20 20:17:30|24.11|24.06|24.09|24.04|24.11|24.06|24.09|24.04|3
1732133860000|2024-11-20 20:17:40|24.08|24.03|24.06|24.01|24.08|24.03|24.05|24|4
1732133870000|2024-11-20 20:17:50|24.05|24|24.05|24|24.06|24.01|24.04|23.99|7
1732133880000|2024-11-20 20:18:00|24.06|24.01|24.05|24|24.06|24.01|24.05|24|4
1732133890000|2024-11-20 20:18:10|24.04|23.99|24.04|23.99|24.04|23.99|24.04|23.99|1
1732133900000|2024-11-20 20:18:20|24.03|23.98|24.08|24.03|24.09|24.04|24.03|23.98|10
1732133910000|2024-11-20 20:18:30|24.09|24.04|24.07|24.02|24.1|24.05|24.04|23.99|14
1732133920000|2024-11-20 20:18:40|24.08|24.03|24.08|24.03|24.08|24.03|24.07|24.02|5
1732133930000|2024-11-20 20:18:50|24.09|24.04|24.13|24.08|24.13|24.08|24.09|24.04|5
1732133940000|2024-11-20 20:19:00|24.12|24.07|24.13|24.08|24.14|24.09|24.12|24.07|8
1732133950000|2024-11-20 20:19:10|24.12|24.07|24.16|24.11|24.16|24.11|24.1|24.05|8
1732133960000|2024-11-20 20:19:20|24.17|24.12|24.14|24.09|24.17|24.12|24.13|24.08|5
1732133970000|2024-11-20 20:19:30|24.15|24.1|24.15|24.1|24.15|24.1|24.15|24.1|1
1732133980000|2024-11-20 20:19:40|24.14|24.09|24.13|24.08|24.15|24.1|24.12|24.07|6
1732133990000|2024-11-20 20:19:50|24.14|24.09|24.12|24.07|24.14|24.09|24.12|24.07|3
1732134000000|2024-11-20 20:20:00|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|4
1732134010000|2024-11-20 20:20:10|24.1|24.05|24.07|24.02|24.1|24.05|24.07|24.02|5
1732134020000|2024-11-20 20:20:20|24.06|24.01|24.08|24.03|24.08|24.03|24.06|24.01|3
1732134030000|2024-11-20 20:20:30|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|2
1732134040000|2024-11-20 20:20:40|24.07|24.02|24.08|24.03|24.1|24.05|24.07|24.02|6
1732134050000|2024-11-20 20:20:50|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|5
1732134060000|2024-11-20 20:21:00|24.08|24.03|24.06|24.01|24.09|24.04|24.05|24|9
1732134070000|2024-11-20 20:21:10|24.05|24|24.07|24.02|24.07|24.02|24.05|24|3
1732134080000|2024-11-20 20:21:20|24.08|24.03|24.1|24.05|24.1|24.05|24.08|24.03|3
1732134090000|2024-11-20 20:21:30|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|4
1732134100000|2024-11-20 20:21:40|24.11|24.06|24.1|24.05|24.11|24.06|24.1|24.05|2
1732134110000|2024-11-20 20:21:50|24.13|24.08|24.13|24.08|24.18|24.13|24.12|24.07|13
1732134120000|2024-11-20 20:22:00|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|3
1732134130000|2024-11-20 20:22:10|24.17|24.12|24.22|24.17|24.22|24.17|24.17|24.12|6
1732134140000|2024-11-20 20:22:20|24.21|24.16|24.18|24.13|24.21|24.16|24.18|24.13|6
1732134150000|2024-11-20 20:22:30|24.19|24.14|24.24|24.19|24.24|24.19|24.19|24.14|8
1732134160000|2024-11-20 20:22:40|24.25|24.2|24.25|24.2|24.26|24.21|24.25|24.2|3
1732134170000|2024-11-20 20:22:50|24.26|24.21|24.26|24.21|24.26|24.21|24.26|24.21|1
1732134180000|2024-11-20 20:23:00|24.25|24.2|24.25|24.2|24.26|24.21|24.25|24.2|3
1732134190000|2024-11-20 20:23:10|24.26|24.21|24.25|24.2|24.26|24.21|24.25|24.2|4
1732134200000|2024-11-20 20:23:20|24.26|24.21|24.27|24.22|24.27|24.22|24.25|24.2|8
1732134210000|2024-11-20 20:23:30|24.35|24.3|24.44|24.39|24.47|24.42|24.32|24.27|14
1732134220000|2024-11-20 20:23:40|24.43|24.38|24.43|24.38|24.46|24.41|24.41|24.36|15
1732134230000|2024-11-20 20:23:50|24.42|24.37|24.37|24.32|24.42|24.37|24.37|24.32|8
1732134240000|2024-11-20 20:24:00|24.36|24.31|24.33|24.28|24.36|24.31|24.33|24.28|4
1732134250000|2024-11-20 20:24:10|24.34|24.29|24.34|24.29|24.34|24.29|24.32|24.27|5
1732134260000|2024-11-20 20:24:20|24.37|24.32|24.39|24.34|24.39|24.34|24.36|24.31|7
1732134270000|2024-11-20 20:24:30|24.38|24.33|24.36|24.31|24.38|24.33|24.36|24.31|5
1732134280000|2024-11-20 20:24:40|24.35|24.3|24.31|24.26|24.35|24.3|24.3|24.25|10
1732134290000|2024-11-20 20:24:50|24.32|24.27|24.32|24.27|24.32|24.27|24.31|24.26|3
1732134300000|2024-11-20 20:25:00|24.31|24.26|24.3|24.25|24.31|24.26|24.29|24.24|4
1732134310000|2024-11-20 20:25:10|24.29|24.24|24.32|24.27|24.32|24.27|24.29|24.24|8
1732134320000|2024-11-20 20:25:20|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1732134330000|2024-11-20 20:25:30|24.34|24.29|24.34|24.29|24.34|24.29|24.34|24.29|1
1732134340000|2024-11-20 20:25:40|24.33|24.28|24.34|24.29|24.34|24.29|24.33|24.28|4
1732134350000|2024-11-20 20:25:50|24.33|24.28|24.27|24.22|24.33|24.28|24.27|24.22|6
1732134360000|2024-11-20 20:26:00|24.26|24.21|24.23|24.18|24.26|24.21|24.21|24.16|5
1732134370000|2024-11-20 20:26:10|24.24|24.19|24.27|24.22|24.28|24.23|24.24|24.19|8
1732134380000|2024-11-20 20:26:20|24.28|24.23|24.3|24.25|24.3|24.25|24.28|24.23|2
1732134390000|2024-11-20 20:26:30|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732134400000|2024-11-20 20:26:40|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1732134410000|2024-11-20 20:26:50|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|4
1732134420000|2024-11-20 20:27:00|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|2
1732134430000|2024-11-20 20:27:10|24.32|24.27|24.33|24.28|24.33|24.28|24.32|24.27|4
1732134440000|2024-11-20 20:27:20|24.32|24.27|24.3|24.25|24.32|24.27|24.3|24.25|5
1732134450000|2024-11-20 20:27:30|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732134460000|2024-11-20 20:27:40|24.31|24.26|24.34|24.29|24.35|24.3|24.31|24.26|5
1732134470000|2024-11-20 20:27:50|24.35|24.3|24.35|24.3|24.35|24.3|24.34|24.29|3
1732134480000|2024-11-20 20:28:00|24.36|24.31|24.36|24.31|24.37|24.32|24.36|24.31|3
1732134490000|2024-11-20 20:28:10|24.35|24.3|24.37|24.32|24.38|24.33|24.35|24.3|5
1732134500000|2024-11-20 20:28:20|24.38|24.33|24.59|24.54|24.63|24.58|24.38|24.33|12
1732134510000|2024-11-20 20:28:30|24.6|24.55|24.58|24.53|24.6|24.55|24.57|24.52|8
1732134520000|2024-11-20 20:28:40|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|2
1732134530000|2024-11-20 20:28:50|24.59|24.54|24.59|24.54|24.59|24.54|24.58|24.53|3
1732134540000|2024-11-20 20:29:00|24.6|24.55|24.59|24.54|24.61|24.56|24.59|24.54|4
1732134550000|2024-11-20 20:29:10|24.58|24.53|24.58|24.53|24.58|24.53|24.58|24.53|1
1732134560000|2024-11-20 20:29:20|24.57|24.52|24.54|24.49|24.57|24.52|24.54|24.49|4
1732134570000|2024-11-20 20:29:30|24.55|24.5|24.54|24.49|24.55|24.5|24.54|24.49|4
1732134580000|2024-11-20 20:29:40|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732134600000|2024-11-20 20:30:00|24.52|24.47|24.49|24.44|24.52|24.47|24.49|24.44|7
1732134610000|2024-11-20 20:30:10|24.48|24.43|24.51|24.46|24.51|24.46|24.48|24.43|6
1732134620000|2024-11-20 20:30:20|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|2
1732134630000|2024-11-20 20:30:30|24.54|24.49|24.52|24.47|24.55|24.5|24.51|24.46|7
1732134640000|2024-11-20 20:30:40|24.51|24.46|24.5|24.45|24.51|24.46|24.5|24.45|2
1732134650000|2024-11-20 20:30:50|24.49|24.44|24.49|24.44|24.49|24.44|24.48|24.43|3
1732134660000|2024-11-20 20:31:00|24.48|24.43|24.48|24.43|24.5|24.45|24.47|24.42|6
1732134670000|2024-11-20 20:31:10|24.49|24.44|24.51|24.46|24.51|24.46|24.49|24.44|3
1732134680000|2024-11-20 20:31:20|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|4
1732134690000|2024-11-20 20:31:30|24.52|24.47|24.51|24.46|24.52|24.47|24.5|24.45|5
1732134700000|2024-11-20 20:31:40|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|2
1732134710000|2024-11-20 20:31:50|24.52|24.47|24.5|24.45|24.53|24.48|24.5|24.45|9
1732134720000|2024-11-20 20:32:00|24.49|24.44|24.46|24.41|24.49|24.44|24.46|24.41|4
1732134730000|2024-11-20 20:32:10|24.47|24.42|24.47|24.42|24.47|24.42|24.47|24.42|1
1732134740000|2024-11-20 20:32:20|24.46|24.41|24.46|24.41|24.46|24.41|24.45|24.4|3
1732134750000|2024-11-20 20:32:30|24.45|24.4|24.45|24.4|24.46|24.41|24.45|24.4|3
1732134760000|2024-11-20 20:32:40|24.46|24.41|24.46|24.41|24.46|24.41|24.45|24.4|3
1732134770000|2024-11-20 20:32:50|24.45|24.4|24.45|24.4|24.45|24.4|24.45|24.4|1
1732134780000|2024-11-20 20:33:00|24.44|24.39|24.42|24.37|24.44|24.39|24.41|24.36|4
1732134790000|2024-11-20 20:33:10|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|6
1732134800000|2024-11-20 20:33:20|24.46|24.41|24.46|24.41|24.46|24.41|24.46|24.41|1
1732134810000|2024-11-20 20:33:30|24.45|24.4|24.47|24.42|24.47|24.42|24.44|24.39|7
1732134820000|2024-11-20 20:33:40|24.46|24.41|24.49|24.44|24.49|24.44|24.46|24.41|8
1732134830000|2024-11-20 20:33:50|24.48|24.43|24.45|24.4|24.48|24.43|24.44|24.39|7
1732134840000|2024-11-20 20:34:00|24.44|24.39|24.48|24.43|24.48|24.43|24.44|24.39|9
1732134850000|2024-11-20 20:34:10|24.47|24.42|24.44|24.39|24.47|24.42|24.44|24.39|4
1732134860000|2024-11-20 20:34:20|24.45|24.4|24.46|24.41|24.47|24.42|24.45|24.4|4
1732134870000|2024-11-20 20:34:30|24.47|24.42|24.46|24.41|24.47|24.42|24.46|24.41|2
1732134880000|2024-11-20 20:34:40|24.47|24.42|24.47|24.42|24.48|24.43|24.47|24.42|5
1732134890000|2024-11-20 20:34:50|24.48|24.43|24.47|24.42|24.48|24.43|24.47|24.42|2
1732134900000|2024-11-20 20:35:00|24.49|24.44|24.5|24.45|24.51|24.46|24.49|24.44|4
1732134910000|2024-11-20 20:35:10|24.49|24.44|24.48|24.43|24.49|24.44|24.48|24.43|2
1732134920000|2024-11-20 20:35:20|24.47|24.42|24.44|24.39|24.48|24.43|24.44|24.39|7
1732134930000|2024-11-20 20:35:30|24.43|24.38|24.44|24.39|24.44|24.39|24.43|24.38|4
1732134940000|2024-11-20 20:35:40|24.43|24.38|24.39|24.34|24.43|24.38|24.39|24.34|4
1732134950000|2024-11-20 20:35:50|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|2
1732134960000|2024-11-20 20:36:00|24.4|24.35|24.37|24.32|24.4|24.35|24.37|24.32|4
1732134970000|2024-11-20 20:36:10|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732134980000|2024-11-20 20:36:20|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732134990000|2024-11-20 20:36:30|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732135000000|2024-11-20 20:36:40|24.38|24.33|24.37|24.32|24.41|24.36|24.37|24.32|7
1732135010000|2024-11-20 20:36:50|24.36|24.31|24.35|24.3|24.36|24.31|24.34|24.29|7
1732135020000|2024-11-20 20:37:00|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|2
1732135030000|2024-11-20 20:37:10|24.34|24.29|24.34|24.29|24.35|24.3|24.33|24.28|5
1732135040000|2024-11-20 20:37:20|24.35|24.3|24.37|24.32|24.37|24.32|24.35|24.3|3
1732135050000|2024-11-20 20:37:30|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|2
1732135060000|2024-11-20 20:37:40|24.34|24.29|24.34|24.29|24.34|24.29|24.33|24.28|3
1732135070000|2024-11-20 20:37:50|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1732135080000|2024-11-20 20:38:00|24.34|24.29|24.35|24.3|24.36|24.31|24.34|24.29|4
1732135090000|2024-11-20 20:38:10|24.34|24.29|24.36|24.31|24.36|24.31|24.34|24.29|3
1732135100000|2024-11-20 20:38:20|24.37|24.32|24.33|24.28|24.37|24.32|24.33|24.28|5
1732135110000|2024-11-20 20:38:30|24.34|24.29|24.34|24.29|24.34|24.29|24.34|24.29|1
1732135120000|2024-11-20 20:38:40|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|2
1732135130000|2024-11-20 20:38:50|24.35|24.3|24.36|24.31|24.36|24.31|24.34|24.29|4
1732135140000|2024-11-20 20:39:00|24.37|24.32|24.37|24.32|24.38|24.33|24.37|24.32|3
1732135150000|2024-11-20 20:39:10|24.36|24.31|24.39|24.34|24.4|24.35|24.36|24.31|6
1732135160000|2024-11-20 20:39:20|24.38|24.33|24.43|24.38|24.45|24.4|24.37|24.32|9
1732135170000|2024-11-20 20:39:30|24.42|24.37|24.45|24.4|24.45|24.4|24.41|24.36|6
1732135180000|2024-11-20 20:39:40|24.44|24.39|24.45|24.4|24.45|24.4|24.42|24.37|5
1732135190000|2024-11-20 20:39:50|24.44|24.39|24.44|24.39|24.44|24.39|24.43|24.38|7
1732135200000|2024-11-20 20:40:00|24.45|24.4|24.47|24.42|24.47|24.42|24.45|24.4|3
1732135210000|2024-11-20 20:40:10|24.48|24.43|24.5|24.45|24.51|24.46|24.48|24.43|5
1732135220000|2024-11-20 20:40:20|24.51|24.46|24.52|24.47|24.52|24.47|24.51|24.46|4
1732135230000|2024-11-20 20:40:30|24.53|24.48|24.56|24.51|24.56|24.51|24.53|24.48|6
1732135240000|2024-11-20 20:40:40|24.57|24.52|24.56|24.51|24.58|24.53|24.56|24.51|4
1732135250000|2024-11-20 20:40:50|24.57|24.52|24.57|24.52|24.57|24.52|24.57|24.52|1
1732135260000|2024-11-20 20:41:00|24.58|24.53|24.58|24.53|24.59|24.54|24.58|24.53|3
1732135270000|2024-11-20 20:41:10|24.57|24.52|24.57|24.52|24.57|24.52|24.57|24.52|1
1732135290000|2024-11-20 20:41:30|24.56|24.51|24.56|24.51|24.56|24.51|24.56|24.51|1
1732135300000|2024-11-20 20:41:40|24.57|24.52|24.56|24.51|24.57|24.52|24.56|24.51|2
1732135310000|2024-11-20 20:41:50|24.57|24.52|24.56|24.51|24.57|24.52|24.56|24.51|2
1732135320000|2024-11-20 20:42:00|24.57|24.52|24.57|24.52|24.57|24.52|24.57|24.52|1
1732135330000|2024-11-20 20:42:10|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|2
1732135340000|2024-11-20 20:42:20|24.6|24.55|24.6|24.55|24.6|24.55|24.6|24.55|1
1732135360000|2024-11-20 20:42:40|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732135370000|2024-11-20 20:42:50|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|2
1732135380000|2024-11-20 20:43:00|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|2
1732135390000|2024-11-20 20:43:10|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|4
1732135400000|2024-11-20 20:43:20|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|4
1732135410000|2024-11-20 20:43:30|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732135420000|2024-11-20 20:43:40|24.63|24.58|24.62|24.57|24.64|24.59|24.62|24.57|8
1732135430000|2024-11-20 20:43:50|24.61|24.56|24.6|24.55|24.61|24.56|24.59|24.54|3
1732135440000|2024-11-20 20:44:00|24.61|24.56|24.61|24.56|24.61|24.56|24.6|24.55|3
1732135450000|2024-11-20 20:44:10|24.6|24.55|24.6|24.55|24.6|24.55|24.6|24.55|1
1732135460000|2024-11-20 20:44:20|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732135470000|2024-11-20 20:44:30|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|2
1732135480000|2024-11-20 20:44:40|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732135490000|2024-11-20 20:44:50|24.61|24.56|24.6|24.55|24.61|24.56|24.6|24.55|2
1732135500000|2024-11-20 20:45:00|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732135520000|2024-11-20 20:45:20|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|2
1732135530000|2024-11-20 20:45:30|24.62|24.57|24.61|24.56|24.62|24.57|24.61|24.56|2
1732135540000|2024-11-20 20:45:40|24.6|24.55|24.6|24.55|24.61|24.56|24.6|24.55|3
1732135550000|2024-11-20 20:45:50|24.61|24.56|24.61|24.56|24.62|24.57|24.61|24.56|3
1732135560000|2024-11-20 20:46:00|24.62|24.57|24.61|24.56|24.62|24.57|24.61|24.56|2
1732135570000|2024-11-20 20:46:10|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732135580000|2024-11-20 20:46:20|24.63|24.58|24.63|24.58|24.63|24.58|24.63|24.58|1
1732135590000|2024-11-20 20:46:30|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|2
1732135600000|2024-11-20 20:46:40|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732135610000|2024-11-20 20:46:50|24.63|24.58|24.63|24.58|24.63|24.58|24.63|24.58|1
1732135620000|2024-11-20 20:47:00|24.64|24.59|24.63|24.58|24.64|24.59|24.63|24.58|4
1732135630000|2024-11-20 20:47:10|24.64|24.59|24.65|24.6|24.65|24.6|24.64|24.59|2
1732135640000|2024-11-20 20:47:20|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732135650000|2024-11-20 20:47:30|24.65|24.6|24.65|24.6|24.65|24.6|24.65|24.6|1
1732135660000|2024-11-20 20:47:40|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732135670000|2024-11-20 20:47:50|24.65|24.6|24.65|24.6|24.65|24.6|24.65|24.6|1
1732135680000|2024-11-20 20:48:00|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732135720000|2024-11-20 20:48:40|24.7|24.65|24.68|24.63|24.7|24.65|24.67|24.62|5
1732135730000|2024-11-20 20:48:50|24.69|24.64|24.71|24.66|24.71|24.66|24.69|24.64|3
1732135740000|2024-11-20 20:49:00|24.7|24.65|24.69|24.64|24.7|24.65|24.66|24.61|9
1732135750000|2024-11-20 20:49:10|24.68|24.63|24.67|24.62|24.68|24.63|24.66|24.61|6
1732135760000|2024-11-20 20:49:20|24.66|24.61|24.67|24.62|24.67|24.62|24.66|24.61|4
1732135770000|2024-11-20 20:49:30|24.68|24.63|24.69|24.64|24.69|24.64|24.68|24.63|2
1732135780000|2024-11-20 20:49:40|24.68|24.63|24.68|24.63|24.68|24.63|24.68|24.63|1
1732135790000|2024-11-20 20:49:50|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732135800000|2024-11-20 20:50:00|24.68|24.63|24.7|24.65|24.71|24.66|24.67|24.62|7
1732135810000|2024-11-20 20:50:10|24.69|24.64|24.71|24.66|24.71|24.66|24.69|24.64|5
1732135820000|2024-11-20 20:50:20|24.7|24.65|24.69|24.64|24.7|24.65|24.69|24.64|4
1732135830000|2024-11-20 20:50:30|24.7|24.65|24.71|24.66|24.71|24.66|24.69|24.64|4
1732135840000|2024-11-20 20:50:40|24.72|24.67|24.69|24.64|24.72|24.67|24.68|24.63|5
1732135850000|2024-11-20 20:50:50|24.68|24.63|24.67|24.62|24.69|24.64|24.66|24.61|9
1732135860000|2024-11-20 20:51:00|24.66|24.61|24.67|24.62|24.67|24.62|24.66|24.61|4
1732135870000|2024-11-20 20:51:10|24.68|24.63|24.65|24.6|24.68|24.63|24.65|24.6|6
1732135880000|2024-11-20 20:51:20|24.66|24.61|24.66|24.61|24.66|24.61|24.66|24.61|1
1732135890000|2024-11-20 20:51:30|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732135900000|2024-11-20 20:51:40|24.66|24.61|24.69|24.64|24.69|24.64|24.66|24.61|4
1732135910000|2024-11-20 20:51:50|24.68|24.63|24.7|24.65|24.7|24.65|24.68|24.63|3
1732135920000|2024-11-20 20:52:00|24.69|24.64|24.69|24.64|24.7|24.65|24.69|24.64|7
1732135930000|2024-11-20 20:52:10|24.68|24.63|24.7|24.65|24.7|24.65|24.67|24.62|5
1732135940000|2024-11-20 20:52:20|24.71|24.66|24.74|24.69|24.74|24.69|24.71|24.66|3
1732135950000|2024-11-20 20:52:30|24.73|24.68|24.74|24.69|24.74|24.69|24.73|24.68|2
1732135960000|2024-11-20 20:52:40|24.75|24.7|24.75|24.7|24.75|24.7|24.75|24.7|1
1732135970000|2024-11-20 20:52:50|24.74|24.69|24.77|24.72|24.77|24.72|24.74|24.69|6
1732135980000|2024-11-20 20:53:00|24.78|24.73|24.76|24.71|24.78|24.73|24.74|24.69|11
1732135990000|2024-11-20 20:53:10|24.75|24.7|24.75|24.7|24.75|24.7|24.75|24.7|1
1732136000000|2024-11-20 20:53:20|24.76|24.71|24.75|24.7|24.77|24.72|24.75|24.7|8
1732136010000|2024-11-20 20:53:30|24.74|24.69|24.76|24.71|24.76|24.71|24.74|24.69|3
1732136020000|2024-11-20 20:53:40|24.75|24.7|24.75|24.7|24.76|24.71|24.75|24.7|7
1732136030000|2024-11-20 20:53:50|24.76|24.71|24.75|24.7|24.76|24.71|24.75|24.7|2
1732136040000|2024-11-20 20:54:00|24.74|24.69|24.7|24.65|24.74|24.69|24.7|24.65|4
1732136050000|2024-11-20 20:54:10|24.71|24.66|24.72|24.67|24.72|24.67|24.71|24.66|2
1732136060000|2024-11-20 20:54:20|24.71|24.66|24.7|24.65|24.71|24.66|24.69|24.64|4
1732136070000|2024-11-20 20:54:30|24.71|24.66|24.72|24.67|24.72|24.67|24.71|24.66|4
1732136080000|2024-11-20 20:54:40|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732136090000|2024-11-20 20:54:50|24.71|24.66|24.71|24.66|24.72|24.67|24.71|24.66|5
1732136100000|2024-11-20 20:55:00|24.7|24.65|24.68|24.63|24.71|24.66|24.68|24.63|7
1732136110000|2024-11-20 20:55:10|24.67|24.62|24.65|24.6|24.67|24.62|24.65|24.6|5
1732136120000|2024-11-20 20:55:20|24.64|24.59|24.64|24.59|24.65|24.6|24.64|24.59|7
1732136130000|2024-11-20 20:55:30|24.63|24.58|24.6|24.55|24.63|24.58|24.6|24.55|5
1732136140000|2024-11-20 20:55:40|24.61|24.56|24.61|24.56|24.61|24.56|24.6|24.55|3
1732136150000|2024-11-20 20:55:50|24.6|24.55|24.6|24.55|24.6|24.55|24.6|24.55|1
1732136160000|2024-11-20 20:56:00|24.61|24.56|24.59|24.54|24.61|24.56|24.59|24.54|3
1732136170000|2024-11-20 20:56:10|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|4
1732136180000|2024-11-20 20:56:20|24.58|24.53|24.58|24.53|24.58|24.53|24.58|24.53|1
1732136190000|2024-11-20 20:56:30|24.57|24.52|24.57|24.52|24.57|24.52|24.57|24.52|1
1732136200000|2024-11-20 20:56:40|24.55|24.5|24.54|24.49|24.55|24.5|24.53|24.48|3
1732136210000|2024-11-20 20:56:50|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732136220000|2024-11-20 20:57:00|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732136240000|2024-11-20 20:57:20|24.53|24.48|24.52|24.47|24.53|24.48|24.52|24.47|2
1732136250000|2024-11-20 20:57:30|24.53|24.48|24.53|24.48|24.54|24.49|24.53|24.48|3
1732136260000|2024-11-20 20:57:40|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|2
1732136270000|2024-11-20 20:57:50|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732136280000|2024-11-20 20:58:00|24.53|24.48|24.52|24.47|24.53|24.48|24.52|24.47|2
1732136290000|2024-11-20 20:58:10|24.53|24.48|24.55|24.5|24.55|24.5|24.53|24.48|3
1732136300000|2024-11-20 20:58:20|24.54|24.49|24.55|24.5|24.55|24.5|24.54|24.49|2
1732136310000|2024-11-20 20:58:30|24.54|24.49|24.55|24.5|24.55|24.5|24.54|24.49|2
1732136320000|2024-11-20 20:58:40|24.56|24.51|24.56|24.51|24.56|24.51|24.56|24.51|1
1732136330000|2024-11-20 20:58:50|24.55|24.5|24.52|24.47|24.55|24.5|24.52|24.47|4
1732136340000|2024-11-20 20:59:00|24.51|24.46|24.5|24.45|24.52|24.47|24.5|24.45|4
1732136350000|2024-11-20 20:59:10|24.51|24.46|24.52|24.47|24.53|24.48|24.51|24.46|6
1732136360000|2024-11-20 20:59:20|24.51|24.46|24.5|24.45|24.51|24.46|24.5|24.45|2
1732136380000|2024-11-20 20:59:40|24.49|24.44|24.49|24.44|24.49|24.44|24.49|24.44|1
1732136400000|2024-11-20 21:00:00|24.48|24.43|24.46|24.41|24.49|24.44|24.46|24.41|9
1732136410000|2024-11-20 21:00:10|24.47|24.42|24.46|24.41|24.47|24.42|24.46|24.41|2
1732136420000|2024-11-20 21:00:20|24.47|24.42|24.47|24.42|24.47|24.42|24.47|24.42|1
1732136430000|2024-11-20 21:00:30|24.46|24.41|24.51|24.46|24.51|24.46|24.46|24.41|7
1732136440000|2024-11-20 21:00:40|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|4
1732136460000|2024-11-20 21:01:00|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|4
1732136470000|2024-11-20 21:01:10|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732136490000|2024-11-20 21:01:30|24.53|24.48|24.54|24.49|24.54|24.49|24.53|24.48|2
1732136510000|2024-11-20 21:01:50|24.53|24.48|24.54|24.49|24.54|24.49|24.53|24.48|2
1732136520000|2024-11-20 21:02:00|24.55|24.5|24.55|24.5|24.55|24.5|24.55|24.5|1
1732136530000|2024-11-20 21:02:10|24.56|24.51|24.56|24.51|24.56|24.51|24.56|24.51|1
1732136540000|2024-11-20 21:02:20|24.55|24.5|24.54|24.49|24.55|24.5|24.54|24.49|2
1732136550000|2024-11-20 21:02:30|24.55|24.5|24.55|24.5|24.55|24.5|24.55|24.5|1
1732136560000|2024-11-20 21:02:40|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732136580000|2024-11-20 21:03:00|24.55|24.5|24.54|24.49|24.55|24.5|24.54|24.49|4
1732136620000|2024-11-20 21:03:40|24.55|24.5|24.55|24.5|24.55|24.5|24.54|24.49|3
1732136630000|2024-11-20 21:03:50|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732136640000|2024-11-20 21:04:00|24.55|24.5|24.55|24.5|24.55|24.5|24.55|24.5|1
1732136650000|2024-11-20 21:04:10|24.56|24.51|24.56|24.51|24.56|24.51|24.56|24.51|1
1732136670000|2024-11-20 21:04:30|24.55|24.5|24.55|24.5|24.55|24.5|24.55|24.5|1
1732136680000|2024-11-20 21:04:40|24.56|24.51|24.56|24.51|24.56|24.51|24.56|24.51|1
1732136700000|2024-11-20 21:05:00|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732136710000|2024-11-20 21:05:10|24.53|24.48|24.53|24.48|24.54|24.49|24.53|24.48|3
1732136720000|2024-11-20 21:05:20|24.54|24.49|24.55|24.5|24.55|24.5|24.54|24.49|2
1732136730000|2024-11-20 21:05:30|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732136740000|2024-11-20 21:05:40|24.55|24.5|24.53|24.48|24.55|24.5|24.53|24.48|3
1732136750000|2024-11-20 21:05:50|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732136760000|2024-11-20 21:06:00|24.55|24.5|24.54|24.49|24.55|24.5|24.54|24.49|2
1732136780000|2024-11-20 21:06:20|24.55|24.5|24.54|24.49|24.55|24.5|24.54|24.49|2
1732136800000|2024-11-20 21:06:40|24.53|24.48|24.52|24.47|24.53|24.48|24.52|24.47|2
1732136810000|2024-11-20 21:06:50|24.53|24.48|24.54|24.49|24.54|24.49|24.53|24.48|2
1732136820000|2024-11-20 21:07:00|24.55|24.5|24.55|24.5|24.55|24.5|24.55|24.5|1
1732136830000|2024-11-20 21:07:10|24.56|24.51|24.58|24.53|24.58|24.53|24.55|24.5|5
1732136840000|2024-11-20 21:07:20|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|2
1732136850000|2024-11-20 21:07:30|24.57|24.52|24.59|24.54|24.59|24.54|24.57|24.52|3
1732136880000|2024-11-20 21:08:00|24.6|24.55|24.6|24.55|24.6|24.55|24.6|24.55|1
1732136890000|2024-11-20 21:08:10|24.61|24.56|24.61|24.56|24.61|24.56|24.6|24.55|3
1732136900000|2024-11-20 21:08:20|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|4
1732136920000|2024-11-20 21:08:40|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|2
1732136930000|2024-11-20 21:08:50|24.62|24.57|24.61|24.56|24.62|24.57|24.61|24.56|2
1732136940000|2024-11-20 21:09:00|24.6|24.55|24.6|24.55|24.6|24.55|24.6|24.55|1
1732136950000|2024-11-20 21:09:10|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732136960000|2024-11-20 21:09:20|24.62|24.57|24.61|24.56|24.62|24.57|24.61|24.56|2
1732136970000|2024-11-20 21:09:30|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732137000000|2024-11-20 21:10:00|24.61|24.56|24.62|24.57|24.62|24.57|24.61|24.56|2
1732137010000|2024-11-20 21:10:10|24.63|24.58|24.63|24.58|24.63|24.58|24.63|24.58|1
1732137020000|2024-11-20 21:10:20|24.64|24.59|24.75|24.7|24.75|24.7|24.64|24.59|8
1732137030000|2024-11-20 21:10:30|24.74|24.69|24.75|24.7|24.75|24.7|24.74|24.69|2
1732137040000|2024-11-20 21:10:40|24.74|24.69|24.73|24.68|24.74|24.69|24.72|24.67|4
1732137050000|2024-11-20 21:10:50|24.72|24.67|24.72|24.67|24.72|24.67|24.7|24.65|5
1732137060000|2024-11-20 21:11:00|24.71|24.66|24.73|24.68|24.74|24.69|24.71|24.66|5
1732137070000|2024-11-20 21:11:10|24.72|24.67|24.72|24.67|24.73|24.68|24.71|24.66|5
1732137080000|2024-11-20 21:11:20|24.73|24.68|24.73|24.68|24.73|24.68|24.72|24.67|3
1732137090000|2024-11-20 21:11:30|24.74|24.69|24.74|24.69|24.74|24.69|24.74|24.69|1
1732137100000|2024-11-20 21:11:40|24.73|24.68|24.73|24.68|24.73|24.68|24.73|24.68|1
1732137110000|2024-11-20 21:11:50|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|2
1732137120000|2024-11-20 21:12:00|24.72|24.67|24.72|24.67|24.73|24.68|24.72|24.67|3
1732137130000|2024-11-20 21:12:10|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732137140000|2024-11-20 21:12:20|24.71|24.66|24.72|24.67|24.72|24.67|24.7|24.65|4
1732137150000|2024-11-20 21:12:30|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732137170000|2024-11-20 21:12:50|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|4
1732137210000|2024-11-20 21:13:30|24.72|24.67|24.72|24.67|24.72|24.67|24.72|24.67|1
1732137230000|2024-11-20 21:13:50|24.71|24.66|24.72|24.67|24.72|24.67|24.71|24.66|2
1732137240000|2024-11-20 21:14:00|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732137260000|2024-11-20 21:14:20|24.7|24.65|24.7|24.65|24.7|24.65|24.7|24.65|1
1732137270000|2024-11-20 21:14:30|24.72|24.67|24.72|24.67|24.72|24.67|24.72|24.67|1
1732137290000|2024-11-20 21:14:50|24.73|24.68|24.73|24.68|24.73|24.68|24.73|24.68|1
1732137300000|2024-11-20 21:15:00|24.74|24.69|24.76|24.71|24.76|24.71|24.74|24.69|3
1732137620000|2024-11-20 21:20:20|24.67|24.62|24.65|24.6|24.67|24.62|24.65|24.6|3
1732137630000|2024-11-20 21:20:30|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732137640000|2024-11-20 21:20:40|24.62|24.57|24.64|24.59|24.64|24.59|24.61|24.56|5
1732137650000|2024-11-20 21:20:50|24.65|24.6|24.67|24.62|24.69|24.64|24.65|24.6|7
1732137660000|2024-11-20 21:21:00|24.66|24.61|24.63|24.58|24.66|24.61|24.63|24.58|4
1732137670000|2024-11-20 21:21:10|24.64|24.59|24.66|24.61|24.66|24.61|24.63|24.58|5
1732137680000|2024-11-20 21:21:20|24.67|24.62|24.67|24.62|24.68|24.63|24.66|24.61|9
1732137690000|2024-11-20 21:21:30|24.66|24.61|24.66|24.61|24.66|24.61|24.66|24.61|1
1732137700000|2024-11-20 21:21:40|24.65|24.6|24.63|24.58|24.65|24.6|24.62|24.57|5
1732137710000|2024-11-20 21:21:50|24.62|24.57|24.61|24.56|24.62|24.57|24.61|24.56|2
1732137720000|2024-11-20 21:22:00|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|4
1732137800000|2024-11-20 21:23:20|24.65|24.6|24.66|24.61|24.66|24.61|24.65|24.6|4
1732137810000|2024-11-20 21:23:30|24.67|24.62|24.68|24.63|24.68|24.63|24.67|24.62|2
1732137820000|2024-11-20 21:23:40|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732137830000|2024-11-20 21:23:50|24.68|24.63|24.66|24.61|24.68|24.63|24.66|24.61|3
1732137840000|2024-11-20 21:24:00|24.65|24.6|24.64|24.59|24.65|24.6|24.63|24.58|4
1732137850000|2024-11-20 21:24:10|24.63|24.58|24.61|24.56|24.63|24.58|24.61|24.56|3
1732137860000|2024-11-20 21:24:20|24.62|24.57|24.64|24.59|24.64|24.59|24.62|24.57|3
1732137870000|2024-11-20 21:24:30|24.63|24.58|24.63|24.58|24.64|24.59|24.63|24.58|3
1732137880000|2024-11-20 21:24:40|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|2
1732137890000|2024-11-20 21:24:50|24.62|24.57|24.62|24.57|24.63|24.58|24.62|24.57|3
1732137900000|2024-11-20 21:25:00|24.63|24.58|24.63|24.58|24.63|24.58|24.62|24.57|3
1732137910000|2024-11-20 21:25:10|24.62|24.57|24.63|24.58|24.64|24.59|24.62|24.57|6
1732137920000|2024-11-20 21:25:20|24.64|24.59|24.62|24.57|24.64|24.59|24.62|24.57|7
1732137930000|2024-11-20 21:25:30|24.63|24.58|24.63|24.58|24.63|24.58|24.63|24.58|1
1732137940000|2024-11-20 21:25:40|24.62|24.57|24.62|24.57|24.62|24.57|24.61|24.56|3
1732137950000|2024-11-20 21:25:50|24.63|24.58|24.64|24.59|24.64|24.59|24.62|24.57|4
1732137960000|2024-11-20 21:26:00|24.65|24.6|24.64|24.59|24.65|24.6|24.64|24.59|2
1732137970000|2024-11-20 21:26:10|24.63|24.58|24.63|24.58|24.63|24.58|24.62|24.57|3
1732137990000|2024-11-20 21:26:30|24.62|24.57|24.62|24.57|24.62|24.57|24.61|24.56|3
1732138000000|2024-11-20 21:26:40|24.61|24.56|24.63|24.58|24.63|24.58|24.61|24.56|2
1732138010000|2024-11-20 21:26:50|24.64|24.59|24.63|24.58|24.65|24.6|24.63|24.58|5
1732138020000|2024-11-20 21:27:00|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|2
1732138030000|2024-11-20 21:27:10|24.62|24.57|24.61|24.56|24.62|24.57|24.61|24.56|2
1732138040000|2024-11-20 21:27:20|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|2
1732138050000|2024-11-20 21:27:30|24.62|24.57|24.62|24.57|24.62|24.57|24.61|24.56|5
1732138060000|2024-11-20 21:27:40|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732138070000|2024-11-20 21:27:50|24.6|24.55|24.6|24.55|24.6|24.55|24.6|24.55|1
1732138080000|2024-11-20 21:28:00|24.61|24.56|24.6|24.55|24.61|24.56|24.6|24.55|2
1732138090000|2024-11-20 21:28:10|24.61|24.56|24.61|24.56|24.61|24.56|24.6|24.55|3
1732138100000|2024-11-20 21:28:20|24.6|24.55|24.6|24.55|24.6|24.55|24.6|24.55|1
1732138110000|2024-11-20 21:28:30|24.61|24.56|24.6|24.55|24.61|24.56|24.59|24.54|4
1732138120000|2024-11-20 21:28:40|24.61|24.56|24.6|24.55|24.61|24.56|24.6|24.55|2
1732138130000|2024-11-20 21:28:50|24.61|24.56|24.64|24.59|24.64|24.59|24.61|24.56|5
1732138140000|2024-11-20 21:29:00|24.63|24.58|24.63|24.58|24.63|24.58|24.62|24.57|3
1732138150000|2024-11-20 21:29:10|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732138160000|2024-11-20 21:29:20|24.65|24.6|24.64|24.59|24.65|24.6|24.64|24.59|2
1732138170000|2024-11-20 21:29:30|24.65|24.6|24.66|24.61|24.66|24.61|24.65|24.6|2
1732138190000|2024-11-20 21:29:50|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|3
1732138200000|2024-11-20 21:30:00|24.66|24.61|24.65|24.6|24.67|24.62|24.64|24.59|10
1732138210000|2024-11-20 21:30:10|24.66|24.61|24.67|24.62|24.68|24.63|24.66|24.61|4
1732138220000|2024-11-20 21:30:20|24.66|24.61|24.64|24.59|24.66|24.61|24.64|24.59|3
1732138230000|2024-11-20 21:30:30|24.63|24.58|24.62|24.57|24.63|24.58|24.62|24.57|2
1732138240000|2024-11-20 21:30:40|24.6|24.55|24.58|24.53|24.6|24.55|24.58|24.53|3
1732138250000|2024-11-20 21:30:50|24.57|24.52|24.57|24.52|24.57|24.52|24.57|24.52|1
1732138260000|2024-11-20 21:31:00|24.58|24.53|24.57|24.52|24.58|24.53|24.57|24.52|2
1732138270000|2024-11-20 21:31:10|24.56|24.51|24.56|24.51|24.56|24.51|24.55|24.5|3
1732138280000|2024-11-20 21:31:20|24.55|24.5|24.56|24.51|24.58|24.53|24.55|24.5|8
1732138290000|2024-11-20 21:31:30|24.55|24.5|24.55|24.5|24.55|24.5|24.55|24.5|1
1732138300000|2024-11-20 21:31:40|24.56|24.51|24.55|24.5|24.56|24.51|24.55|24.5|2
1732138320000|2024-11-20 21:32:00|24.54|24.49|24.6|24.55|24.6|24.55|24.54|24.49|6
1732138330000|2024-11-20 21:32:10|24.61|24.56|24.63|24.58|24.63|24.58|24.61|24.56|3
1732138340000|2024-11-20 21:32:20|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|2
1732138350000|2024-11-20 21:32:30|24.62|24.57|24.6|24.55|24.62|24.57|24.59|24.54|5
1732138360000|2024-11-20 21:32:40|24.61|24.56|24.6|24.55|24.61|24.56|24.6|24.55|2
1732138370000|2024-11-20 21:32:50|24.61|24.56|24.6|24.55|24.61|24.56|24.6|24.55|2
1732138380000|2024-11-20 21:33:00|24.61|24.56|24.62|24.57|24.62|24.57|24.61|24.56|2
1732138390000|2024-11-20 21:33:10|24.63|24.58|24.62|24.57|24.63|24.58|24.62|24.57|2
1732138400000|2024-11-20 21:33:20|24.61|24.56|24.62|24.57|24.62|24.57|24.6|24.55|4
1732138410000|2024-11-20 21:33:30|24.63|24.58|24.64|24.59|24.64|24.59|24.63|24.58|2
1732138440000|2024-11-20 21:34:00|24.65|24.6|24.69|24.64|24.69|24.64|24.65|24.6|4
1732138450000|2024-11-20 21:34:10|24.7|24.65|24.71|24.66|24.71|24.66|24.7|24.65|2
1732138460000|2024-11-20 21:34:20|24.72|24.67|24.75|24.7|24.75|24.7|24.72|24.67|4
1732138470000|2024-11-20 21:34:30|24.74|24.69|24.74|24.69|24.74|24.69|24.74|24.69|1
1732138480000|2024-11-20 21:34:40|24.75|24.7|24.77|24.72|24.77|24.72|24.75|24.7|3
1732138490000|2024-11-20 21:34:50|24.76|24.71|24.75|24.7|24.76|24.71|24.74|24.69|4
1732138500000|2024-11-20 21:35:00|24.74|24.69|24.76|24.71|24.76|24.71|24.74|24.69|5
1732138510000|2024-11-20 21:35:10|24.75|24.7|24.75|24.7|24.77|24.72|24.75|24.7|5
1732138520000|2024-11-20 21:35:20|24.76|24.71|24.78|24.73|24.78|24.73|24.76|24.71|3
1732138530000|2024-11-20 21:35:30|24.77|24.72|24.75|24.7|24.77|24.72|24.75|24.7|5
1732138540000|2024-11-20 21:35:40|24.74|24.69|24.74|24.69|24.74|24.69|24.73|24.68|3
1732138550000|2024-11-20 21:35:50|24.73|24.68|24.72|24.67|24.73|24.68|24.72|24.67|2
1732138560000|2024-11-20 21:36:00|24.71|24.66|24.74|24.69|24.74|24.69|24.71|24.66|8
1732138570000|2024-11-20 21:36:10|24.75|24.7|24.78|24.73|24.78|24.73|24.75|24.7|6
1732138580000|2024-11-20 21:36:20|24.79|24.74|24.78|24.73|24.79|24.74|24.78|24.73|2
1732138590000|2024-11-20 21:36:30|24.77|24.72|24.77|24.72|24.78|24.73|24.77|24.72|7
1732138600000|2024-11-20 21:36:40|24.78|24.73|24.78|24.73|24.78|24.73|24.78|24.73|1
1732138610000|2024-11-20 21:36:50|24.79|24.74|24.79|24.74|24.79|24.74|24.79|24.74|1
1732138620000|2024-11-20 21:37:00|24.8|24.75|24.81|24.76|24.81|24.76|24.8|24.75|2
1732138630000|2024-11-20 21:37:10|24.82|24.77|24.81|24.76|24.83|24.78|24.81|24.76|4
1732138640000|2024-11-20 21:37:20|24.82|24.77|24.81|24.76|24.82|24.77|24.8|24.75|6
1732138650000|2024-11-20 21:37:30|24.82|24.77|24.82|24.77|24.82|24.77|24.82|24.77|1
1732138660000|2024-11-20 21:37:40|24.83|24.78|24.83|24.78|24.83|24.78|24.83|24.78|1
1732138670000|2024-11-20 21:37:50|24.84|24.79|24.84|24.79|24.84|24.79|24.84|24.79|1
1732138680000|2024-11-20 21:38:00|24.85|24.8|24.85|24.8|24.85|24.8|24.84|24.79|3
1732138690000|2024-11-20 21:38:10|24.86|24.81|24.89|24.84|24.89|24.84|24.86|24.81|3
1732138700000|2024-11-20 21:38:20|24.9|24.85|24.9|24.85|24.9|24.85|24.9|24.85|1
1732138710000|2024-11-20 21:38:30|24.89|24.84|24.86|24.81|24.89|24.84|24.86|24.81|3
1732138720000|2024-11-20 21:38:40|24.87|24.82|24.87|24.82|24.87|24.82|24.86|24.81|3
1732138730000|2024-11-20 21:38:50|24.88|24.83|24.85|24.8|24.88|24.83|24.85|24.8|6
1732138740000|2024-11-20 21:39:00|24.86|24.81|24.89|24.84|24.9|24.85|24.86|24.81|6
1732138750000|2024-11-20 21:39:10|24.88|24.83|24.89|24.84|24.89|24.84|24.88|24.83|2
1732138760000|2024-11-20 21:39:20|24.88|24.83|24.89|24.84|24.89|24.84|24.88|24.83|4
1732138770000|2024-11-20 21:39:30|24.88|24.83|24.88|24.83|24.88|24.83|24.88|24.83|1
1732138780000|2024-11-20 21:39:40|24.89|24.84|24.89|24.84|24.9|24.85|24.89|24.84|5
1732138790000|2024-11-20 21:39:50|24.9|24.85|24.88|24.83|24.9|24.85|24.88|24.83|5
1732138800000|2024-11-20 21:40:00|24.89|24.84|24.93|24.88|24.93|24.88|24.88|24.83|9
1732138810000|2024-11-20 21:40:10|24.94|24.89|24.96|24.91|24.96|24.91|24.93|24.88|10
1732138820000|2024-11-20 21:40:20|24.95|24.9|24.96|24.91|24.96|24.91|24.94|24.89|4
1732138830000|2024-11-20 21:40:30|24.97|24.92|24.97|24.92|24.97|24.92|24.97|24.92|1
1732138840000|2024-11-20 21:40:40|24.96|24.91|24.95|24.9|24.96|24.91|24.95|24.9|4
1732138850000|2024-11-20 21:40:50|24.94|24.89|24.93|24.88|24.95|24.9|24.93|24.88|6
1732138860000|2024-11-20 21:41:00|24.94|24.89|24.96|24.91|24.96|24.91|24.94|24.89|9
1732138870000|2024-11-20 21:41:10|24.97|24.92|24.97|24.92|24.97|24.92|24.97|24.92|1
1732138880000|2024-11-20 21:41:20|24.96|24.91|24.99|24.94|25|24.95|24.96|24.91|8
1732138890000|2024-11-20 21:41:30|24.98|24.93|24.99|24.94|24.99|24.94|24.98|24.93|4
1732138900000|2024-11-20 21:41:40|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|2
1732138910000|2024-11-20 21:41:50|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|6
1732138920000|2024-11-20 21:42:00|24.99|24.94|24.99|24.94|24.99|24.94|24.98|24.93|5
1732138930000|2024-11-20 21:42:10|25|24.95|25.02|24.97|25.02|24.97|25|24.95|7
1732138940000|2024-11-20 21:42:20|25.01|24.96|25.04|24.99|25.06|25.01|25.01|24.96|11
1732138950000|2024-11-20 21:42:30|25.03|24.98|25.04|24.99|25.04|24.99|25.03|24.98|2
1732138970000|2024-11-20 21:42:50|25.05|25|25.04|24.99|25.05|25|25.04|24.99|2
1732138980000|2024-11-20 21:43:00|25.05|25|25.05|25|25.05|25|25.05|25|1
1732138990000|2024-11-20 21:43:10|25.06|25.01|25.04|24.99|25.06|25.01|25.04|24.99|3
1732139000000|2024-11-20 21:43:20|25.05|25|25.05|25|25.05|25|25.05|25|1
1732139010000|2024-11-20 21:43:30|25.04|24.99|25.03|24.98|25.05|25|25.03|24.98|4
1732139020000|2024-11-20 21:43:40|25.02|24.97|25.01|24.96|25.02|24.97|25.01|24.96|2
1732139030000|2024-11-20 21:43:50|25.02|24.97|25.04|24.99|25.04|24.99|25.02|24.97|3
1732139040000|2024-11-20 21:44:00|25.05|25|25.03|24.98|25.05|25|25.03|24.98|7
1732139050000|2024-11-20 21:44:10|25.04|24.99|25.05|25|25.05|25|25.02|24.97|6
1732139060000|2024-11-20 21:44:20|25.04|24.99|25.05|25|25.05|25|25.04|24.99|6
1732139070000|2024-11-20 21:44:30|25.06|25.01|25.04|24.99|25.06|25.01|25.04|24.99|5
1732139080000|2024-11-20 21:44:40|25.03|24.98|25.03|24.98|25.04|24.99|25.02|24.97|5
1732139090000|2024-11-20 21:44:50|25.04|24.99|25.03|24.98|25.04|24.99|25.03|24.98|2
1732139100000|2024-11-20 21:45:00|25.04|24.99|25.05|25|25.06|25.01|25.02|24.97|11
1732139110000|2024-11-20 21:45:10|25.06|25.01|25.02|24.97|25.06|25.01|25.01|24.96|11
1732139120000|2024-11-20 21:45:20|25.01|24.96|24.99|24.94|25.02|24.97|24.99|24.94|6
1732139130000|2024-11-20 21:45:30|25|24.95|24.99|24.94|25|24.95|24.99|24.94|2
1732139140000|2024-11-20 21:45:40|24.98|24.93|24.98|24.93|25|24.95|24.98|24.93|5
1732139160000|2024-11-20 21:46:00|24.99|24.94|24.93|24.88|24.99|24.94|24.93|24.88|8
1732139170000|2024-11-20 21:46:10|24.94|24.89|24.96|24.91|24.96|24.91|24.94|24.89|3
1732139180000|2024-11-20 21:46:20|24.97|24.92|24.97|24.92|24.97|24.92|24.97|24.92|1
1732139190000|2024-11-20 21:46:30|24.98|24.93|24.98|24.93|24.98|24.93|24.98|24.93|1
1732139200000|2024-11-20 21:46:40|24.99|24.94|24.99|24.94|24.99|24.94|24.98|24.93|5
1732139210000|2024-11-20 21:46:50|24.98|24.93|24.99|24.94|24.99|24.94|24.98|24.93|2
1732139220000|2024-11-20 21:47:00|24.98|24.93|24.97|24.92|24.99|24.94|24.96|24.91|6
1732139230000|2024-11-20 21:47:10|24.99|24.94|25|24.95|25|24.95|24.99|24.94|2
1732139240000|2024-11-20 21:47:20|25.01|24.96|25.03|24.98|25.03|24.98|25.01|24.96|5
1732139250000|2024-11-20 21:47:30|25.04|24.99|25.06|25.01|25.06|25.01|25.04|24.99|3
1732139260000|2024-11-20 21:47:40|25.07|25.02|25.07|25.02|25.07|25.02|25.06|25.01|3
1732139270000|2024-11-20 21:47:50|25.08|25.03|25.08|25.03|25.08|25.03|25.08|25.03|1
1732139280000|2024-11-20 21:48:00|25.07|25.02|25.07|25.02|25.07|25.02|25.05|25|5
1732139290000|2024-11-20 21:48:10|25.06|25.01|25.06|25.01|25.07|25.02|25.06|25.01|3
1732139300000|2024-11-20 21:48:20|25.07|25.02|25.07|25.02|25.07|25.02|25.06|25.01|3
1732139310000|2024-11-20 21:48:30|25.08|25.03|25.07|25.02|25.09|25.04|25.07|25.02|8
1732139320000|2024-11-20 21:48:40|25.08|25.03|25.09|25.04|25.09|25.04|25.08|25.03|2
1732139340000|2024-11-20 21:49:00|25.08|25.03|25.06|25.01|25.08|25.03|25.06|25.01|5
1732139350000|2024-11-20 21:49:10|25.05|25|25.04|24.99|25.05|25|25.04|24.99|4
1732139360000|2024-11-20 21:49:20|25.03|24.98|25.02|24.97|25.05|25|25.02|24.97|6
1732139380000|2024-11-20 21:49:40|25.01|24.96|25.02|24.97|25.02|24.97|25.01|24.96|2
1732139390000|2024-11-20 21:49:50|25.03|24.98|25.03|24.98|25.03|24.98|25.03|24.98|1
1732139400000|2024-11-20 21:50:00|25.02|24.97|25.01|24.96|25.02|24.97|25|24.95|4
1732139410000|2024-11-20 21:50:10|25.02|24.97|25.04|24.99|25.04|24.99|25.02|24.97|3
1732139420000|2024-11-20 21:50:20|25.03|24.98|25.04|24.99|25.04|24.99|25.03|24.98|2
1732139430000|2024-11-20 21:50:30|25.03|24.98|25.05|25|25.06|25.01|25.03|24.98|4
1732139440000|2024-11-20 21:50:40|25.06|25.01|25.06|25.01|25.07|25.02|25.06|25.01|5
1732139450000|2024-11-20 21:50:50|25.05|25|25.06|25.01|25.06|25.01|25.05|25|4
1732139460000|2024-11-20 21:51:00|25.05|25|25.02|24.97|25.05|25|25.02|24.97|4
1732139470000|2024-11-20 21:51:10|25.03|24.98|25.03|24.98|25.03|24.98|25.03|24.98|1
1732139480000|2024-11-20 21:51:20|25.02|24.97|25.06|25.01|25.06|25.01|25.02|24.97|4
1732139490000|2024-11-20 21:51:30|25.05|25|25.06|25.01|25.06|25.01|25.05|25|4
1732139500000|2024-11-20 21:51:40|25.07|25.02|25.06|25.01|25.07|25.02|25.06|25.01|2
1732139510000|2024-11-20 21:51:50|25.07|25.02|25.07|25.02|25.07|25.02|25.07|25.02|1
1732139520000|2024-11-20 21:52:00|25.06|25.01|25.02|24.97|25.06|25.01|25.02|24.97|5
1732139530000|2024-11-20 21:52:10|25.03|24.98|25|24.95|25.03|24.98|25|24.95|10
1732139540000|2024-11-20 21:52:20|24.99|24.94|25|24.95|25.01|24.96|24.99|24.94|4
1732139550000|2024-11-20 21:52:30|24.99|24.94|25.01|24.96|25.01|24.96|24.99|24.94|5
1732139560000|2024-11-20 21:52:40|25|24.95|24.99|24.94|25|24.95|24.99|24.94|2
1732139570000|2024-11-20 21:52:50|24.98|24.93|24.99|24.94|24.99|24.94|24.97|24.92|4
1732139580000|2024-11-20 21:53:00|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|4
1732139590000|2024-11-20 21:53:10|24.98|24.93|24.99|24.94|25|24.95|24.98|24.93|4
1732139600000|2024-11-20 21:53:20|25|24.95|24.99|24.94|25|24.95|24.99|24.94|4
1732139610000|2024-11-20 21:53:30|25|24.95|25|24.95|25|24.95|24.99|24.94|3
1732139620000|2024-11-20 21:53:40|25.01|24.96|25.01|24.96|25.01|24.96|25.01|24.96|1
1732139630000|2024-11-20 21:53:50|25|24.95|25.01|24.96|25.01|24.96|25|24.95|4
1732139640000|2024-11-20 21:54:00|25|24.95|24.97|24.92|25.01|24.96|24.97|24.92|6
1732139650000|2024-11-20 21:54:10|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|2
1732139660000|2024-11-20 21:54:20|24.96|24.91|24.96|24.91|24.96|24.91|24.95|24.9|3
1732139670000|2024-11-20 21:54:30|24.97|24.92|24.99|24.94|24.99|24.94|24.97|24.92|3
1732139680000|2024-11-20 21:54:40|24.98|24.93|24.98|24.93|24.98|24.93|24.97|24.92|3
1732139690000|2024-11-20 21:54:50|24.97|24.92|24.97|24.92|24.98|24.93|24.97|24.92|5
1732139700000|2024-11-20 21:55:00|24.96|24.91|24.94|24.89|24.96|24.91|24.94|24.89|3
1732139710000|2024-11-20 21:55:10|24.93|24.88|24.93|24.88|24.94|24.89|24.93|24.88|5
1732139730000|2024-11-20 21:55:30|24.92|24.87|24.92|24.87|24.93|24.88|24.92|24.87|3
1732139740000|2024-11-20 21:55:40|24.93|24.88|24.93|24.88|24.93|24.88|24.93|24.88|1
1732139750000|2024-11-20 21:55:50|24.94|24.89|24.93|24.88|24.94|24.89|24.93|24.88|2
1732139770000|2024-11-20 21:56:10|24.94|24.89|24.94|24.89|24.95|24.9|24.94|24.89|5
1732139780000|2024-11-20 21:56:20|24.95|24.9|24.94|24.89|24.95|24.9|24.93|24.88|4
1732139790000|2024-11-20 21:56:30|24.93|24.88|24.94|24.89|24.94|24.89|24.93|24.88|2
1732139800000|2024-11-20 21:56:40|24.93|24.88|24.93|24.88|24.94|24.89|24.93|24.88|3
1732139810000|2024-11-20 21:56:50|24.92|24.87|24.91|24.86|24.92|24.87|24.9|24.85|6
1732139820000|2024-11-20 21:57:00|24.92|24.87|24.91|24.86|24.92|24.87|24.9|24.85|4
1732139830000|2024-11-20 21:57:10|24.92|24.87|24.92|24.87|24.92|24.87|24.92|24.87|1
1732139840000|2024-11-20 21:57:20|24.93|24.88|24.92|24.87|24.93|24.88|24.92|24.87|6
1732139850000|2024-11-20 21:57:30|24.91|24.86|24.91|24.86|24.92|24.87|24.91|24.86|3
1732139860000|2024-11-20 21:57:40|24.9|24.85|24.92|24.87|24.92|24.87|24.9|24.85|3
1732139880000|2024-11-20 21:58:00|24.93|24.88|24.94|24.89|24.94|24.89|24.92|24.87|4
1732139890000|2024-11-20 21:58:10|24.93|24.88|24.93|24.88|24.93|24.88|24.93|24.88|1
1732139910000|2024-11-20 21:58:30|24.94|24.89|24.92|24.87|24.94|24.89|24.92|24.87|5
1732139920000|2024-11-20 21:58:40|24.93|24.88|24.93|24.88|24.93|24.88|24.92|24.87|3
1732139930000|2024-11-20 21:58:50|24.94|24.89|24.93|24.88|24.94|24.89|24.93|24.88|2
1732139960000|2024-11-20 21:59:20|24.92|24.87|24.92|24.87|24.93|24.88|24.92|24.87|3
1732139970000|2024-11-20 21:59:30|24.93|24.88|24.95|24.9|24.95|24.9|24.93|24.88|3
1732139980000|2024-11-20 21:59:40|24.94|24.89|24.96|24.91|24.96|24.91|24.94|24.89|3
1732140000000|2024-11-20 22:00:00|24.95|24.9|25|24.95|25|24.95|24.94|24.89|10
1732140010000|2024-11-20 22:00:10|25.01|24.96|25.02|24.97|25.02|24.97|25.01|24.96|6
1732140020000|2024-11-20 22:00:20|25.03|24.98|25.05|25|25.05|25|25.03|24.98|5
1732140030000|2024-11-20 22:00:30|25.04|24.99|25.04|24.99|25.05|25|25.03|24.98|5
1732140040000|2024-11-20 22:00:40|25.05|25|24.99|24.94|25.05|25|24.99|24.94|7
1732140050000|2024-11-20 22:00:50|24.98|24.93|24.94|24.89|24.98|24.93|24.92|24.87|10
1732140060000|2024-11-20 22:01:00|24.95|24.9|25|24.95|25|24.95|24.95|24.9|9
1732140070000|2024-11-20 22:01:10|25.01|24.96|25.01|24.96|25.01|24.96|24.99|24.94|5
1732140080000|2024-11-20 22:01:20|25.02|24.97|25.09|25.04|25.09|25.04|25.02|24.97|7
1732140090000|2024-11-20 22:01:30|25.08|25.03|25.09|25.04|25.11|25.06|25.08|25.03|10
1732140100000|2024-11-20 22:01:40|25.08|25.03|25.1|25.05|25.1|25.05|25.08|25.03|5
1732140110000|2024-11-20 22:01:50|25.11|25.06|25.1|25.05|25.11|25.06|25.1|25.05|2
1732140120000|2024-11-20 22:02:00|25.11|25.06|25.13|25.08|25.13|25.08|25.11|25.06|6
1732140130000|2024-11-20 22:02:10|25.14|25.09|25.15|25.1|25.17|25.12|25.14|25.09|5
1732140140000|2024-11-20 22:02:20|25.14|25.09|25.15|25.1|25.15|25.1|25.14|25.09|2
1732140150000|2024-11-20 22:02:30|25.14|25.09|25.15|25.1|25.15|25.1|25.14|25.09|6
1732140160000|2024-11-20 22:02:40|25.14|25.09|25.13|25.08|25.15|25.1|25.13|25.08|4
1732140170000|2024-11-20 22:02:50|25.14|25.09|25.13|25.08|25.14|25.09|25.13|25.08|2
1732140180000|2024-11-20 22:03:00|25.14|25.09|25.17|25.12|25.17|25.12|25.14|25.09|4
1732140190000|2024-11-20 22:03:10|25.16|25.11|25.16|25.11|25.16|25.11|25.15|25.1|5
1732140200000|2024-11-20 22:03:20|25.17|25.12|25.17|25.12|25.17|25.12|25.17|25.12|1
1732140210000|2024-11-20 22:03:30|25.16|25.11|25.17|25.12|25.17|25.12|25.16|25.11|4
1732140220000|2024-11-20 22:03:40|25.16|25.11|25.14|25.09|25.16|25.11|25.13|25.08|3
1732140230000|2024-11-20 22:03:50|25.13|25.08|25.11|25.06|25.13|25.08|25.11|25.06|5
1732140240000|2024-11-20 22:04:00|25.12|25.07|25.13|25.08|25.13|25.08|25.12|25.07|4
1732140250000|2024-11-20 22:04:10|25.14|25.09|25.16|25.11|25.16|25.11|25.14|25.09|5
1732140260000|2024-11-20 22:04:20|25.17|25.12|25.19|25.14|25.19|25.14|25.17|25.12|5
1732140270000|2024-11-20 22:04:30|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732140290000|2024-11-20 22:04:50|25.21|25.16|25.22|25.17|25.22|25.17|25.21|25.16|2
1732140300000|2024-11-20 22:05:00|25.23|25.18|25.25|25.2|25.26|25.21|25.23|25.18|7
1732140310000|2024-11-20 22:05:10|25.23|25.18|25.22|25.17|25.23|25.18|25.22|25.17|2
1732140320000|2024-11-20 22:05:20|25.21|25.16|25.22|25.17|25.22|25.17|25.2|25.15|6
1732140330000|2024-11-20 22:05:30|25.21|25.16|25.21|25.16|25.21|25.16|25.2|25.15|5
1732140340000|2024-11-20 22:05:40|25.2|25.15|25.22|25.17|25.22|25.17|25.2|25.15|3
1732140350000|2024-11-20 22:05:50|25.23|25.18|25.22|25.17|25.23|25.18|25.21|25.16|6
1732140360000|2024-11-20 22:06:00|25.23|25.18|25.29|25.24|25.29|25.24|25.23|25.18|9
1732140370000|2024-11-20 22:06:10|25.3|25.25|25.29|25.24|25.32|25.27|25.29|25.24|11
1732140380000|2024-11-20 22:06:20|25.28|25.23|25.28|25.23|25.29|25.24|25.28|25.23|3
1732140390000|2024-11-20 22:06:30|25.29|25.24|25.28|25.23|25.29|25.24|25.28|25.23|2
1732140400000|2024-11-20 22:06:40|25.27|25.22|25.25|25.2|25.28|25.23|25.25|25.2|5
1732140410000|2024-11-20 22:06:50|25.26|25.21|25.26|25.21|25.28|25.23|25.25|25.2|8
1732140420000|2024-11-20 22:07:00|25.27|25.22|25.24|25.19|25.27|25.22|25.24|25.19|6
1732140430000|2024-11-20 22:07:10|25.23|25.18|25.23|25.18|25.23|25.18|25.23|25.18|1
1732140440000|2024-11-20 22:07:20|25.24|25.19|25.24|25.19|25.24|25.19|25.24|25.19|1
1732140450000|2024-11-20 22:07:30|25.23|25.18|25.24|25.19|25.24|25.19|25.23|25.18|2
1732140460000|2024-11-20 22:07:40|25.23|25.18|25.23|25.18|25.24|25.19|25.23|25.18|3
1732140470000|2024-11-20 22:07:50|25.22|25.17|25.23|25.18|25.23|25.18|25.22|25.17|4
1732140480000|2024-11-20 22:08:00|25.22|25.17|25.22|25.17|25.22|25.17|25.21|25.16|3
1732140490000|2024-11-20 22:08:10|25.21|25.16|25.23|25.18|25.23|25.18|25.21|25.16|5
1732140500000|2024-11-20 22:08:20|25.22|25.17|25.22|25.17|25.22|25.17|25.22|25.17|1
1732140510000|2024-11-20 22:08:30|25.23|25.18|25.24|25.19|25.24|25.19|25.23|25.18|2
1732140520000|2024-11-20 22:08:40|25.25|25.2|25.29|25.24|25.29|25.24|25.25|25.2|7
1732140530000|2024-11-20 22:08:50|25.3|25.25|25.36|25.31|25.36|25.31|25.3|25.25|6
1732140540000|2024-11-20 22:09:00|25.37|25.32|25.35|25.3|25.39|25.34|25.35|25.3|8
1732140550000|2024-11-20 22:09:10|25.36|25.31|25.38|25.33|25.38|25.33|25.36|25.31|3
1732140560000|2024-11-20 22:09:20|25.36|25.31|25.34|25.29|25.36|25.31|25.34|25.29|4
1732140570000|2024-11-20 22:09:30|25.35|25.3|25.35|25.3|25.35|25.3|25.35|25.3|1
1732140580000|2024-11-20 22:09:40|25.36|25.31|25.36|25.31|25.37|25.32|25.36|25.31|3
1732140590000|2024-11-20 22:09:50|25.37|25.32|25.36|25.31|25.37|25.32|25.36|25.31|4
1732140600000|2024-11-20 22:10:00|25.37|25.32|25.37|25.32|25.37|25.32|25.37|25.32|1
1732140610000|2024-11-20 22:10:10|25.38|25.33|25.33|25.28|25.38|25.33|25.31|25.26|9
1732140620000|2024-11-20 22:10:20|25.32|25.27|25.34|25.29|25.35|25.3|25.32|25.27|7
1732140630000|2024-11-20 22:10:30|25.35|25.3|25.31|25.26|25.35|25.3|25.31|25.26|10
1732140640000|2024-11-20 22:10:40|25.32|25.27|25.32|25.27|25.32|25.27|25.31|25.26|7
1732140650000|2024-11-20 22:10:50|25.31|25.26|25.31|25.26|25.31|25.26|25.3|25.25|3
1732140660000|2024-11-20 22:11:00|25.29|25.24|25.29|25.24|25.3|25.25|25.28|25.23|5
1732140670000|2024-11-20 22:11:10|25.3|25.25|25.32|25.27|25.33|25.28|25.3|25.25|5
1732140680000|2024-11-20 22:11:20|25.31|25.26|25.31|25.26|25.31|25.26|25.3|25.25|5
1732140690000|2024-11-20 22:11:30|25.32|25.27|25.35|25.3|25.35|25.3|25.32|25.27|6
1732140700000|2024-11-20 22:11:40|25.34|25.29|25.32|25.27|25.35|25.3|25.32|25.27|5
1732140710000|2024-11-20 22:11:50|25.33|25.28|25.34|25.29|25.34|25.29|25.32|25.27|4
1732140720000|2024-11-20 22:12:00|25.35|25.3|25.4|25.35|25.4|25.35|25.34|25.29|8
1732140730000|2024-11-20 22:12:10|25.39|25.34|25.4|25.35|25.41|25.36|25.39|25.34|6
1732140740000|2024-11-20 22:12:20|25.39|25.34|25.38|25.33|25.39|25.34|25.36|25.31|6
1732140750000|2024-11-20 22:12:30|25.39|25.34|25.4|25.35|25.4|25.35|25.38|25.33|5
1732140760000|2024-11-20 22:12:40|25.39|25.34|25.38|25.33|25.39|25.34|25.37|25.32|5
1732140770000|2024-11-20 22:12:50|25.37|25.32|25.38|25.33|25.38|25.33|25.37|25.32|2
1732140780000|2024-11-20 22:13:00|25.37|25.32|25.37|25.32|25.4|25.35|25.37|25.32|11
1732140790000|2024-11-20 22:13:10|25.38|25.33|25.4|25.35|25.4|25.35|25.38|25.33|7
1732140800000|2024-11-20 22:13:20|25.41|25.36|25.41|25.36|25.41|25.36|25.4|25.35|3
1732140810000|2024-11-20 22:13:30|25.42|25.37|25.42|25.37|25.42|25.37|25.42|25.37|1
1732140830000|2024-11-20 22:13:50|25.41|25.36|25.42|25.37|25.42|25.37|25.41|25.36|4
1732140840000|2024-11-20 22:14:00|25.43|25.38|25.43|25.38|25.43|25.38|25.43|25.38|1
1732140860000|2024-11-20 22:14:20|25.44|25.39|25.45|25.4|25.45|25.4|25.44|25.39|2
1732140870000|2024-11-20 22:14:30|25.44|25.39|25.44|25.39|25.45|25.4|25.44|25.39|5
1732140880000|2024-11-20 22:14:40|25.45|25.4|25.44|25.39|25.45|25.4|25.44|25.39|2
1732140900000|2024-11-20 22:15:00|25.43|25.38|25.46|25.41|25.46|25.41|25.43|25.38|8
1732140910000|2024-11-20 22:15:10|25.47|25.42|25.47|25.42|25.47|25.42|25.47|25.42|1
1732140920000|2024-11-20 22:15:20|25.48|25.43|25.46|25.41|25.48|25.43|25.46|25.41|3
1732140930000|2024-11-20 22:15:30|25.47|25.42|25.47|25.42|25.47|25.42|25.46|25.41|5
1732140940000|2024-11-20 22:15:40|25.46|25.41|25.48|25.43|25.48|25.43|25.46|25.41|5
1732140950000|2024-11-20 22:15:50|25.49|25.44|25.48|25.43|25.49|25.44|25.48|25.43|4
1732140960000|2024-11-20 22:16:00|25.49|25.44|25.48|25.43|25.49|25.44|25.47|25.42|8
1732140970000|2024-11-20 22:16:10|25.49|25.44|25.45|25.4|25.5|25.45|25.45|25.4|3
1732140980000|2024-11-20 22:16:20|25.44|25.39|25.44|25.39|25.44|25.39|25.43|25.38|5
1732140990000|2024-11-20 22:16:30|25.45|25.4|25.46|25.41|25.47|25.42|25.44|25.39|5
1732141000000|2024-11-20 22:16:40|25.47|25.42|25.47|25.42|25.48|25.43|25.46|25.41|7
1732141020000|2024-11-20 22:17:00|25.46|25.41|25.38|25.33|25.46|25.41|25.38|25.33|10
1732141030000|2024-11-20 22:17:10|25.37|25.32|25.36|25.31|25.38|25.33|25.36|25.31|6
1732141040000|2024-11-20 22:17:20|25.35|25.3|25.39|25.34|25.39|25.34|25.35|25.3|7
1732141050000|2024-11-20 22:17:30|25.4|25.35|25.4|25.35|25.41|25.36|25.4|25.35|7
1732141060000|2024-11-20 22:17:40|25.39|25.34|25.37|25.32|25.39|25.34|25.36|25.31|5
1732141080000|2024-11-20 22:18:00|25.36|25.31|25.38|25.33|25.38|25.33|25.36|25.31|3
1732141090000|2024-11-20 22:18:10|25.37|25.32|25.38|25.33|25.38|25.33|25.37|25.32|2
1732141100000|2024-11-20 22:18:20|25.37|25.32|25.37|25.32|25.38|25.33|25.37|25.32|3
1732141110000|2024-11-20 22:18:30|25.38|25.33|25.37|25.32|25.38|25.33|25.37|25.32|6
1732141120000|2024-11-20 22:18:40|25.38|25.33|25.37|25.32|25.38|25.33|25.37|25.32|4
1732141130000|2024-11-20 22:18:50|25.36|25.31|25.35|25.3|25.36|25.31|25.34|25.29|3
1732141140000|2024-11-20 22:19:00|25.36|25.31|25.36|25.31|25.36|25.31|25.36|25.31|1
1732141150000|2024-11-20 22:19:10|25.35|25.3|25.35|25.3|25.35|25.3|25.32|25.27|6
1732141160000|2024-11-20 22:19:20|25.36|25.31|25.35|25.3|25.36|25.31|25.35|25.3|2
1732141170000|2024-11-20 22:19:30|25.36|25.31|25.35|25.3|25.36|25.31|25.35|25.3|2
1732141180000|2024-11-20 22:19:40|25.36|25.31|25.36|25.31|25.36|25.31|25.35|25.3|3
1732141190000|2024-11-20 22:19:50|25.35|25.3|25.35|25.3|25.36|25.31|25.35|25.3|3
1732141200000|2024-11-20 22:20:00|25.36|25.31|25.34|25.29|25.36|25.31|25.34|25.29|3
1732141210000|2024-11-20 22:20:10|25.33|25.28|25.32|25.27|25.33|25.28|25.31|25.26|4
1732141220000|2024-11-20 22:20:20|25.31|25.26|25.33|25.28|25.33|25.28|25.31|25.26|3
1732141230000|2024-11-20 22:20:30|25.34|25.29|25.34|25.29|25.34|25.29|25.34|25.29|1
1732141240000|2024-11-20 22:20:40|25.33|25.28|25.35|25.3|25.35|25.3|25.33|25.28|3
1732141250000|2024-11-20 22:20:50|25.34|25.29|25.33|25.28|25.35|25.3|25.33|25.28|4
1732141260000|2024-11-20 22:21:00|25.32|25.27|25.3|25.25|25.32|25.27|25.3|25.25|3
1732141270000|2024-11-20 22:21:10|25.31|25.26|25.3|25.25|25.31|25.26|25.29|25.24|4
1732141280000|2024-11-20 22:21:20|25.31|25.26|25.31|25.26|25.32|25.27|25.3|25.25|5
1732141290000|2024-11-20 22:21:30|25.3|25.25|25.31|25.26|25.31|25.26|25.3|25.25|4
1732141300000|2024-11-20 22:21:40|25.3|25.25|25.3|25.25|25.3|25.25|25.3|25.25|1
1732141310000|2024-11-20 22:21:50|25.31|25.26|25.33|25.28|25.33|25.28|25.31|25.26|3
1732141320000|2024-11-20 22:22:00|25.34|25.29|25.34|25.29|25.34|25.29|25.33|25.28|3
1732141330000|2024-11-20 22:22:10|25.33|25.28|25.31|25.26|25.33|25.28|25.29|25.24|8
1732141340000|2024-11-20 22:22:20|25.3|25.25|25.3|25.25|25.31|25.26|25.3|25.25|3
1732141350000|2024-11-20 22:22:30|25.31|25.26|25.31|25.26|25.31|25.26|25.31|25.26|1
1732141360000|2024-11-20 22:22:40|25.3|25.25|25.3|25.25|25.3|25.25|25.3|25.25|1
1732141370000|2024-11-20 22:22:50|25.29|25.24|25.29|25.24|25.29|25.24|25.29|25.24|1
1732141380000|2024-11-20 22:23:00|25.27|25.22|25.26|25.21|25.27|25.22|25.24|25.19|5
1732141390000|2024-11-20 22:23:10|25.27|25.22|25.26|25.21|25.27|25.22|25.26|25.21|2
1732141400000|2024-11-20 22:23:20|25.25|25.2|25.25|25.2|25.25|25.2|25.24|25.19|3
1732141410000|2024-11-20 22:23:30|25.26|25.21|25.27|25.22|25.27|25.22|25.25|25.2|3
1732141430000|2024-11-20 22:23:50|25.28|25.23|25.28|25.23|25.28|25.23|25.28|25.23|1
1732141440000|2024-11-20 22:24:00|25.27|25.22|25.27|25.22|25.27|25.22|25.27|25.22|1
1732141460000|2024-11-20 22:24:20|25.26|25.21|25.26|25.21|25.26|25.21|25.26|25.21|1
1732141480000|2024-11-20 22:24:40|25.27|25.22|25.27|25.22|25.27|25.22|25.27|25.22|1
1732141490000|2024-11-20 22:24:50|25.26|25.21|25.25|25.2|25.26|25.21|25.25|25.2|2
1732141500000|2024-11-20 22:25:00|25.24|25.19|25.24|25.19|25.24|25.19|25.23|25.18|3
1732141520000|2024-11-20 22:25:20|25.25|25.2|25.25|25.2|25.25|25.2|25.25|25.2|1
1732141530000|2024-11-20 22:25:30|25.24|25.19|25.26|25.21|25.26|25.21|25.24|25.19|5
1732141540000|2024-11-20 22:25:40|25.27|25.22|25.27|25.22|25.27|25.22|25.26|25.21|3
1732141560000|2024-11-20 22:26:00|25.26|25.21|25.26|25.21|25.26|25.21|25.26|25.21|1
1732141570000|2024-11-20 22:26:10|25.27|25.22|25.28|25.23|25.29|25.24|25.27|25.22|4
1732141580000|2024-11-20 22:26:20|25.29|25.24|25.29|25.24|25.29|25.24|25.29|25.24|1
1732141590000|2024-11-20 22:26:30|25.3|25.25|25.29|25.24|25.3|25.25|25.29|25.24|2
1732141600000|2024-11-20 22:26:40|25.3|25.25|25.31|25.26|25.31|25.26|25.3|25.25|2
1732141610000|2024-11-20 22:26:50|25.32|25.27|25.35|25.3|25.35|25.3|25.32|25.27|4
1732141620000|2024-11-20 22:27:00|25.34|25.29|25.34|25.29|25.34|25.29|25.34|25.29|1
1732141630000|2024-11-20 22:27:10|25.35|25.3|25.35|25.3|25.35|25.3|25.35|25.3|1
1732141640000|2024-11-20 22:27:20|25.34|25.29|25.34|25.29|25.34|25.29|25.34|25.29|1
1732141650000|2024-11-20 22:27:30|25.35|25.3|25.35|25.3|25.35|25.3|25.35|25.3|1
1732141660000|2024-11-20 22:27:40|25.36|25.31|25.36|25.31|25.36|25.31|25.36|25.31|1
1732141680000|2024-11-20 22:28:00|25.35|25.3|25.36|25.31|25.36|25.31|25.35|25.3|4
1732141690000|2024-11-20 22:28:10|25.34|25.29|25.35|25.3|25.35|25.3|25.34|25.29|2
1732141700000|2024-11-20 22:28:20|25.34|25.29|25.36|25.31|25.36|25.31|25.34|25.29|3
1732141710000|2024-11-20 22:28:30|25.35|25.3|25.36|25.31|25.36|25.31|25.35|25.3|2
1732141720000|2024-11-20 22:28:40|25.35|25.3|25.34|25.29|25.35|25.3|25.34|25.29|2
1732141740000|2024-11-20 22:29:00|25.33|25.28|25.3|25.25|25.33|25.28|25.3|25.25|7
1732141750000|2024-11-20 22:29:10|25.31|25.26|25.31|25.26|25.31|25.26|25.3|25.25|3
1732141770000|2024-11-20 22:29:30|25.32|25.27|25.31|25.26|25.32|25.27|25.31|25.26|2
1732141780000|2024-11-20 22:29:40|25.3|25.25|25.28|25.23|25.3|25.25|25.28|25.23|3
1732141790000|2024-11-20 22:29:50|25.27|25.22|25.27|25.22|25.27|25.22|25.27|25.22|1
1732141800000|2024-11-20 22:30:00|25.26|25.21|25.23|25.18|25.26|25.21|25.23|25.18|6
1732141810000|2024-11-20 22:30:10|25.22|25.17|25.2|25.15|25.22|25.17|25.19|25.14|7
1732141820000|2024-11-20 22:30:20|25.21|25.16|25.19|25.14|25.21|25.16|25.19|25.14|3
1732141840000|2024-11-20 22:30:40|25.18|25.13|25.18|25.13|25.18|25.13|25.18|25.13|1
1732141850000|2024-11-20 22:30:50|25.19|25.14|25.18|25.13|25.19|25.14|25.18|25.13|2
1732141860000|2024-11-20 22:31:00|25.19|25.14|25.17|25.12|25.19|25.14|25.17|25.12|3
1732141870000|2024-11-20 22:31:10|25.16|25.11|25.16|25.11|25.17|25.12|25.16|25.11|3
1732141880000|2024-11-20 22:31:20|25.15|25.1|25.15|25.1|25.15|25.1|25.14|25.09|3
1732141890000|2024-11-20 22:31:30|25.14|25.09|25.14|25.09|25.15|25.1|25.14|25.09|7
1732141900000|2024-11-20 22:31:40|25.13|25.08|25.13|25.08|25.14|25.09|25.13|25.08|3
1732141910000|2024-11-20 22:31:50|25.12|25.07|25.18|25.13|25.18|25.13|25.12|25.07|4
1732141920000|2024-11-20 22:32:00|25.17|25.12|25.17|25.12|25.17|25.12|25.17|25.12|1
1732141930000|2024-11-20 22:32:10|25.18|25.13|25.17|25.12|25.18|25.13|25.17|25.12|2
1732141950000|2024-11-20 22:32:30|25.16|25.11|25.14|25.09|25.16|25.11|25.14|25.09|3
1732141960000|2024-11-20 22:32:40|25.13|25.08|25.13|25.08|25.13|25.08|25.13|25.08|1
1732141970000|2024-11-20 22:32:50|25.12|25.07|25.11|25.06|25.12|25.07|25.11|25.06|2
1732141980000|2024-11-20 22:33:00|25.1|25.05|25.11|25.06|25.11|25.06|25.1|25.05|2
1732141990000|2024-11-20 22:33:10|25.12|25.07|25.12|25.07|25.12|25.07|25.11|25.06|5
1732142010000|2024-11-20 22:33:30|25.11|25.06|25.11|25.06|25.11|25.06|25.11|25.06|1
1732142020000|2024-11-20 22:33:40|25.12|25.07|25.12|25.07|25.12|25.07|25.12|25.07|1
1732142030000|2024-11-20 22:33:50|25.13|25.08|25.13|25.08|25.13|25.08|25.12|25.07|3
1732142040000|2024-11-20 22:34:00|25.12|25.07|25.12|25.07|25.13|25.08|25.12|25.07|3
1732142050000|2024-11-20 22:34:10|25.13|25.08|25.13|25.08|25.13|25.08|25.13|25.08|1
1732142060000|2024-11-20 22:34:20|25.14|25.09|25.14|25.09|25.14|25.09|25.14|25.09|1
1732142120000|2024-11-20 22:35:20|25.15|25.1|25.16|25.11|25.16|25.11|25.15|25.1|2
1732142130000|2024-11-20 22:35:30|25.15|25.1|25.14|25.09|25.15|25.1|25.14|25.09|2
1732142140000|2024-11-20 22:35:40|25.15|25.1|25.15|25.1|25.15|25.1|25.15|25.1|1
1732142150000|2024-11-20 22:35:50|25.14|25.09|25.14|25.09|25.14|25.09|25.14|25.09|1
1732142160000|2024-11-20 22:36:00|25.13|25.08|25.13|25.08|25.13|25.08|25.13|25.08|1
1732142180000|2024-11-20 22:36:20|25.14|25.09|25.14|25.09|25.14|25.09|25.14|25.09|1
1732142190000|2024-11-20 22:36:30|25.13|25.08|25.12|25.07|25.13|25.08|25.12|25.07|2
1732142200000|2024-11-20 22:36:40|25.11|25.06|25.11|25.06|25.12|25.07|25.11|25.06|3
1732142210000|2024-11-20 22:36:50|25.12|25.07|25.12|25.07|25.12|25.07|25.12|25.07|1
1732142240000|2024-11-20 22:37:20|25.11|25.06|25.12|25.07|25.12|25.07|25.11|25.06|2
1732142250000|2024-11-20 22:37:30|25.13|25.08|25.13|25.08|25.13|25.08|25.13|25.08|1
1732142260000|2024-11-20 22:37:40|25.14|25.09|25.16|25.11|25.16|25.11|25.14|25.09|3
1732142280000|2024-11-20 22:38:00|25.15|25.1|25.12|25.07|25.15|25.1|25.12|25.07|3
1732142290000|2024-11-20 22:38:10|25.11|25.06|25.12|25.07|25.12|25.07|25.11|25.06|2
1732142300000|2024-11-20 22:38:20|25.11|25.06|25.11|25.06|25.12|25.07|25.11|25.06|3
1732142310000|2024-11-20 22:38:30|25.12|25.07|25.12|25.07|25.12|25.07|25.12|25.07|1
1732142320000|2024-11-20 22:38:40|25.11|25.06|25.1|25.05|25.12|25.07|25.1|25.05|6
1732142330000|2024-11-20 22:38:50|25.09|25.04|25.07|25.02|25.09|25.04|25.07|25.02|5
1732142340000|2024-11-20 22:39:00|25.06|25.01|25.07|25.02|25.07|25.02|25.06|25.01|2
1732142350000|2024-11-20 22:39:10|25.06|25.01|25.03|24.98|25.06|25.01|25.02|24.97|5
1732142390000|2024-11-20 22:39:50|25.04|24.99|25.05|25|25.05|25|25.04|24.99|2
1732142400000|2024-11-20 22:40:00|25.06|25.01|25.07|25.02|25.07|25.02|25.05|25|6
1732142410000|2024-11-20 22:40:10|25.06|25.01|25.05|25|25.07|25.02|25.05|25|6
1732142420000|2024-11-20 22:40:20|25.04|24.99|25.05|25|25.05|25|25.04|24.99|2
1732142440000|2024-11-20 22:40:40|25.04|24.99|25.04|24.99|25.05|25|25.04|24.99|3
1732142460000|2024-11-20 22:41:00|25.05|25|25.05|25|25.05|25|25.05|25|1
1732142470000|2024-11-20 22:41:10|25.04|24.99|25.04|24.99|25.04|24.99|25.04|24.99|1
1732142480000|2024-11-20 22:41:20|25.03|24.98|25.03|24.98|25.03|24.98|25.03|24.98|1
1732142490000|2024-11-20 22:41:30|25.02|24.97|25|24.95|25.03|24.98|25|24.95|7
1732142510000|2024-11-20 22:41:50|25.01|24.96|25.01|24.96|25.01|24.96|25.01|24.96|1
1732142520000|2024-11-20 22:42:00|25.02|24.97|25.01|24.96|25.02|24.97|25.01|24.96|2
1732142530000|2024-11-20 22:42:10|25.02|24.97|25|24.95|25.02|24.97|24.99|24.94|7
1732142540000|2024-11-20 22:42:20|25.01|24.96|25.01|24.96|25.01|24.96|25.01|24.96|1
1732142550000|2024-11-20 22:42:30|25|24.95|25.01|24.96|25.01|24.96|25|24.95|2
1732142590000|2024-11-20 22:43:10|25.02|24.97|25.02|24.97|25.02|24.97|25.01|24.96|3
1732142610000|2024-11-20 22:43:30|25.01|24.96|25.01|24.96|25.01|24.96|25.01|24.96|1
1732142620000|2024-11-20 22:43:40|25.02|24.97|25.01|24.96|25.02|24.97|25.01|24.96|4
1732142630000|2024-11-20 22:43:50|25.02|24.97|25.02|24.97|25.02|24.97|25.01|24.96|5
1732142640000|2024-11-20 22:44:00|25.01|24.96|25.01|24.96|25.02|24.97|25.01|24.96|7
1732142650000|2024-11-20 22:44:10|25.02|24.97|25.02|24.97|25.02|24.97|25.01|24.96|5
1732142690000|2024-11-20 22:44:50|25.03|24.98|25.03|24.98|25.03|24.98|25.02|24.97|5
1732142700000|2024-11-20 22:45:00|25.02|24.97|25.02|24.97|25.03|24.98|25.02|24.97|7
1732142710000|2024-11-20 22:45:10|25.01|24.96|25.01|24.96|25.02|24.97|25.01|24.96|5
1732142720000|2024-11-20 22:45:20|25|24.95|24.99|24.94|25|24.95|24.99|24.94|2
1732142730000|2024-11-20 22:45:30|25|24.95|24.97|24.92|25|24.95|24.97|24.92|4
1732142750000|2024-11-20 22:45:50|24.95|24.9|24.92|24.87|24.95|24.9|24.92|24.87|4
1732142760000|2024-11-20 22:46:00|24.93|24.88|24.93|24.88|24.93|24.88|24.92|24.87|7
1732142770000|2024-11-20 22:46:10|24.92|24.87|24.92|24.87|24.93|24.88|24.92|24.87|5
1732142780000|2024-11-20 22:46:20|24.91|24.86|24.92|24.87|24.92|24.87|24.91|24.86|4
1732142800000|2024-11-20 22:46:40|24.91|24.86|24.92|24.87|24.92|24.87|24.91|24.86|2
1732142810000|2024-11-20 22:46:50|24.91|24.86|24.91|24.86|24.92|24.87|24.91|24.86|5
1732142840000|2024-11-20 22:47:20|24.92|24.87|24.92|24.87|24.92|24.87|24.92|24.87|1
1732142850000|2024-11-20 22:47:30|24.91|24.86|24.92|24.87|24.92|24.87|24.91|24.86|4
1732142910000|2024-11-20 22:48:30|24.93|24.88|24.93|24.88|24.93|24.88|24.93|24.88|1
1732142920000|2024-11-20 22:48:40|24.94|24.89|24.95|24.9|24.95|24.9|24.94|24.89|2
1732142930000|2024-11-20 22:48:50|24.96|24.91|24.97|24.92|24.97|24.92|24.96|24.91|2
1732142940000|2024-11-20 22:49:00|24.98|24.93|24.98|24.93|24.98|24.93|24.98|24.93|1
1732142960000|2024-11-20 22:49:20|24.99|24.94|24.99|24.94|24.99|24.94|24.99|24.94|1
1732142970000|2024-11-20 22:49:30|25|24.95|25|24.95|25|24.95|25|24.95|1
1732142980000|2024-11-20 22:49:40|25.01|24.96|25.02|24.97|25.02|24.97|25.01|24.96|4
1732143000000|2024-11-20 22:50:00|25.01|24.96|25.01|24.96|25.01|24.96|25.01|24.96|1
1732143010000|2024-11-20 22:50:10|25|24.95|25|24.95|25|24.95|25|24.95|1
1732143020000|2024-11-20 22:50:20|24.99|24.94|24.99|24.94|24.99|24.94|24.99|24.94|1
1732143040000|2024-11-20 22:50:40|25|24.95|25|24.95|25|24.95|24.99|24.94|3
1732143060000|2024-11-20 22:51:00|24.99|24.94|24.99|24.94|25|24.95|24.99|24.94|3
1732143070000|2024-11-20 22:51:10|24.98|24.93|24.99|24.94|24.99|24.94|24.98|24.93|2
1732143080000|2024-11-20 22:51:20|24.98|24.93|24.98|24.93|24.98|24.93|24.98|24.93|1
1732143090000|2024-11-20 22:51:30|24.97|24.92|24.97|24.92|24.97|24.92|24.97|24.92|1
1732143110000|2024-11-20 22:51:50|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|2
1732143120000|2024-11-20 22:52:00|24.98|24.93|24.98|24.93|24.98|24.93|24.97|24.92|11
1732143130000|2024-11-20 22:52:10|24.97|24.92|24.94|24.89|24.98|24.93|24.94|24.89|7
1732143140000|2024-11-20 22:52:20|24.95|24.9|24.95|24.9|24.95|24.9|24.95|24.9|1
1732143150000|2024-11-20 22:52:30|24.94|24.89|24.94|24.89|24.94|24.89|24.94|24.89|1
1732143160000|2024-11-20 22:52:40|24.93|24.88|24.93|24.88|24.93|24.88|24.93|24.88|1
1732143170000|2024-11-20 22:52:50|24.94|24.89|24.96|24.91|24.96|24.91|24.94|24.89|3
1732143180000|2024-11-20 22:53:00|24.97|24.92|24.97|24.92|24.97|24.92|24.97|24.92|1
1732143220000|2024-11-20 22:53:40|24.98|24.93|24.98|24.93|24.98|24.93|24.97|24.92|3
1732143260000|2024-11-20 22:54:20|24.97|24.92|24.98|24.93|24.98|24.93|24.97|24.92|2
1732143270000|2024-11-20 22:54:30|24.97|24.92|24.97|24.92|24.98|24.93|24.97|24.92|5
1732143280000|2024-11-20 22:54:40|24.98|24.93|24.98|24.93|24.98|24.93|24.97|24.92|7
1732143290000|2024-11-20 22:54:50|24.97|24.92|24.97|24.92|24.98|24.93|24.97|24.92|3
1732143300000|2024-11-20 22:55:00|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|4
1732143310000|2024-11-20 22:55:10|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|4
1732143330000|2024-11-20 22:55:30|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732143340000|2024-11-20 22:55:40|24.97|24.92|24.97|24.92|24.97|24.92|24.97|24.92|1
1732143350000|2024-11-20 22:55:50|24.96|24.91|24.97|24.92|24.97|24.92|24.96|24.91|4
1732143360000|2024-11-20 22:56:00|24.96|24.91|24.97|24.92|24.97|24.92|24.95|24.9|6
1732143370000|2024-11-20 22:56:10|24.96|24.91|24.96|24.91|24.97|24.92|24.96|24.91|3
1732143390000|2024-11-20 22:56:30|24.95|24.9|24.95|24.9|24.95|24.9|24.95|24.9|1
1732143400000|2024-11-20 22:56:40|24.96|24.91|24.95|24.9|24.96|24.91|24.95|24.9|4
1732143410000|2024-11-20 22:56:50|24.96|24.91|24.97|24.92|24.97|24.92|24.96|24.91|6
1732143420000|2024-11-20 22:57:00|24.98|24.93|24.99|24.94|24.99|24.94|24.98|24.93|2
1732143430000|2024-11-20 22:57:10|25|24.95|25.01|24.96|25.01|24.96|25|24.95|2
1732143440000|2024-11-20 22:57:20|25.02|24.97|25.06|25.01|25.06|25.01|25.02|24.97|9
1732143450000|2024-11-20 22:57:30|25.07|25.02|25.07|25.02|25.07|25.02|25.06|25.01|3
1732143460000|2024-11-20 22:57:40|25.08|25.03|25.1|25.05|25.1|25.05|25.08|25.03|5
1732143470000|2024-11-20 22:57:50|25.11|25.06|25.12|25.07|25.12|25.07|25.11|25.06|2
1732143480000|2024-11-20 22:58:00|25.13|25.08|25.1|25.05|25.14|25.09|25.1|25.05|9
1732143490000|2024-11-20 22:58:10|25.09|25.04|25.1|25.05|25.1|25.05|25.09|25.04|2
1732143500000|2024-11-20 22:58:20|25.11|25.06|25.11|25.06|25.11|25.06|25.11|25.06|1
1732143510000|2024-11-20 22:58:30|25.1|25.05|25.11|25.06|25.11|25.06|25.1|25.05|2
1732143530000|2024-11-20 22:58:50|25.1|25.05|25.11|25.06|25.11|25.06|25.1|25.05|4
1732143540000|2024-11-20 22:59:00|25.12|25.07|25.12|25.07|25.12|25.07|25.12|25.07|1
1732143550000|2024-11-20 22:59:10|25.11|25.06|25.13|25.08|25.13|25.08|25.11|25.06|3
1732143570000|2024-11-20 22:59:30|25.14|25.09|25.13|25.08|25.14|25.09|25.12|25.07|4
1732143580000|2024-11-20 22:59:40|25.12|25.07|25.12|25.07|25.13|25.08|25.12|25.07|3
1732143590000|2024-11-20 22:59:50|25.13|25.08|25.12|25.07|25.13|25.08|25.12|25.07|2
1732143600000|2024-11-20 23:00:00|25.14|25.09|25.14|25.09|25.17|25.12|25.14|25.09|8
1732143610000|2024-11-20 23:00:10|25.15|25.1|25.15|25.1|25.15|25.1|25.14|25.09|3
1732143620000|2024-11-20 23:00:20|25.14|25.09|25.17|25.12|25.17|25.12|25.13|25.08|9
1732143630000|2024-11-20 23:00:30|25.18|25.13|25.18|25.13|25.21|25.16|25.17|25.12|9
1732143640000|2024-11-20 23:00:40|25.19|25.14|25.19|25.14|25.19|25.14|25.18|25.13|5
1732143660000|2024-11-20 23:01:00|25.2|25.15|25.21|25.16|25.21|25.16|25.2|25.15|2
1732143670000|2024-11-20 23:01:10|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732143690000|2024-11-20 23:01:30|25.21|25.16|25.21|25.16|25.21|25.16|25.21|25.16|1
1732143700000|2024-11-20 23:01:40|25.22|25.17|25.22|25.17|25.22|25.17|25.22|25.17|1
1732143730000|2024-11-20 23:02:10|25.21|25.16|25.19|25.14|25.22|25.17|25.19|25.14|9
1732143740000|2024-11-20 23:02:20|25.18|25.13|25.17|25.12|25.18|25.13|25.17|25.12|2
1732143750000|2024-11-20 23:02:30|25.16|25.11|25.17|25.12|25.17|25.12|25.16|25.11|4
1732143760000|2024-11-20 23:02:40|25.16|25.11|25.17|25.12|25.17|25.12|25.16|25.11|2
1732143770000|2024-11-20 23:02:50|25.18|25.13|25.19|25.14|25.19|25.14|25.18|25.13|2
1732143780000|2024-11-20 23:03:00|25.18|25.13|25.18|25.13|25.18|25.13|25.18|25.13|1
1732143800000|2024-11-20 23:03:20|25.17|25.12|25.17|25.12|25.17|25.12|25.17|25.12|1
1732143810000|2024-11-20 23:03:30|25.16|25.11|25.18|25.13|25.18|25.13|25.16|25.11|5
1732143820000|2024-11-20 23:03:40|25.19|25.14|25.19|25.14|25.2|25.15|25.19|25.14|3
1732143830000|2024-11-20 23:03:50|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732143840000|2024-11-20 23:04:00|25.21|25.16|25.21|25.16|25.21|25.16|25.21|25.16|1
1732143850000|2024-11-20 23:04:10|25.22|25.17|25.22|25.17|25.22|25.17|25.22|25.17|1
1732143860000|2024-11-20 23:04:20|25.21|25.16|25.22|25.17|25.22|25.17|25.21|25.16|2
1732143870000|2024-11-20 23:04:30|25.21|25.16|25.22|25.17|25.22|25.17|25.21|25.16|2
1732143890000|2024-11-20 23:04:50|25.23|25.18|25.23|25.18|25.23|25.18|25.23|25.18|1
1732143900000|2024-11-20 23:05:00|25.22|25.17|25.2|25.15|25.22|25.17|25.2|25.15|2
1732143910000|2024-11-20 23:05:10|25.21|25.16|25.21|25.16|25.21|25.16|25.21|25.16|1
1732143920000|2024-11-20 23:05:20|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732143930000|2024-11-20 23:05:30|25.2|25.15|25.19|25.14|25.2|25.15|25.19|25.14|4
1732143940000|2024-11-20 23:05:40|25.18|25.13|25.18|25.13|25.18|25.13|25.18|25.13|1
1732143950000|2024-11-20 23:05:50|25.19|25.14|25.19|25.14|25.19|25.14|25.18|25.13|3
1732143970000|2024-11-20 23:06:10|25.18|25.13|25.18|25.13|25.18|25.13|25.18|25.13|1
1732144020000|2024-11-20 23:07:00|25.17|25.12|25.16|25.11|25.17|25.12|25.16|25.11|4
1732144040000|2024-11-20 23:07:20|25.11|25.06|25.13|25.08|25.14|25.09|25.11|25.06|4
1732144050000|2024-11-20 23:07:30|25.12|25.07|25.11|25.06|25.12|25.07|25.11|25.06|2
1732144060000|2024-11-20 23:07:40|25.1|25.05|25.09|25.04|25.1|25.05|25.09|25.04|4
1732144080000|2024-11-20 23:08:00|25.1|25.05|25.1|25.05|25.1|25.05|25.1|25.05|1
1732144090000|2024-11-20 23:08:10|25.11|25.06|25.1|25.05|25.11|25.06|25.1|25.05|4
1732144110000|2024-11-20 23:08:30|25.11|25.06|25.11|25.06|25.11|25.06|25.11|25.06|1
1732144120000|2024-11-20 23:08:40|25.12|25.07|25.13|25.08|25.13|25.08|25.12|25.07|2
1732144130000|2024-11-20 23:08:50|25.14|25.09|25.14|25.09|25.14|25.09|25.13|25.08|3
1732144140000|2024-11-20 23:09:00|25.15|25.1|25.15|25.1|25.15|25.1|25.15|25.1|1
1732144150000|2024-11-20 23:09:10|25.16|25.11|25.16|25.11|25.17|25.12|25.16|25.11|3
1732144160000|2024-11-20 23:09:20|25.17|25.12|25.17|25.12|25.17|25.12|25.17|25.12|1
1732144170000|2024-11-20 23:09:30|25.16|25.11|25.12|25.07|25.17|25.12|25.11|25.06|9
1732144180000|2024-11-20 23:09:40|25.11|25.06|25.12|25.07|25.12|25.07|25.11|25.06|4
1732144190000|2024-11-20 23:09:50|25.13|25.08|25.13|25.08|25.13|25.08|25.13|25.08|1
1732144200000|2024-11-20 23:10:00|25.14|25.09|25.15|25.1|25.15|25.1|25.14|25.09|2
1732144210000|2024-11-20 23:10:10|25.16|25.11|25.15|25.1|25.17|25.12|25.15|25.1|4
1732144220000|2024-11-20 23:10:20|25.14|25.09|25.11|25.06|25.14|25.09|25.11|25.06|4
1732144230000|2024-11-20 23:10:30|25.12|25.07|25.11|25.06|25.12|25.07|25.11|25.06|2
1732144240000|2024-11-20 23:10:40|25.12|25.07|25.12|25.07|25.12|25.07|25.12|25.07|1
1732144260000|2024-11-20 23:11:00|25.11|25.06|25.1|25.05|25.11|25.06|25.1|25.05|2
1732144270000|2024-11-20 23:11:10|25.09|25.04|25.07|25.02|25.09|25.04|25.06|25.01|4
1732144280000|2024-11-20 23:11:20|25.06|25.01|25.07|25.02|25.07|25.02|25.06|25.01|2
1732144290000|2024-11-20 23:11:30|25.06|25.01|25.04|24.99|25.06|25.01|25.04|24.99|2
1732144300000|2024-11-20 23:11:40|25.05|25|25.04|24.99|25.05|25|25.04|24.99|2
1732144310000|2024-11-20 23:11:50|25.03|24.98|25.03|24.98|25.03|24.98|25.03|24.98|1
1732144320000|2024-11-20 23:12:00|25.04|24.99|25.04|24.99|25.04|24.99|25.04|24.99|1
1732144330000|2024-11-20 23:12:10|25.03|24.98|25.03|24.98|25.03|24.98|25.03|24.98|1
1732144350000|2024-11-20 23:12:30|25.02|24.97|24.99|24.94|25.02|24.97|24.98|24.93|6
1732144360000|2024-11-20 23:12:40|24.98|24.93|24.95|24.9|24.98|24.93|24.95|24.9|4
1732144370000|2024-11-20 23:12:50|24.96|24.91|24.95|24.9|24.96|24.91|24.95|24.9|2
1732144380000|2024-11-20 23:13:00|24.96|24.91|24.96|24.91|24.97|24.92|24.95|24.9|9
1732144390000|2024-11-20 23:13:10|24.97|24.92|24.95|24.9|24.97|24.92|24.95|24.9|5
1732144400000|2024-11-20 23:13:20|24.97|24.92|24.99|24.94|24.99|24.94|24.97|24.92|3
1732144410000|2024-11-20 23:13:30|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|4
1732144420000|2024-11-20 23:13:40|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|2
1732144430000|2024-11-20 23:13:50|24.98|24.93|24.96|24.91|24.98|24.93|24.95|24.9|5
1732144440000|2024-11-20 23:14:00|24.98|24.93|24.99|24.94|24.99|24.94|24.97|24.92|6
1732144450000|2024-11-20 23:14:10|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|2
1732144470000|2024-11-20 23:14:30|24.96|24.91|24.95|24.9|24.97|24.92|24.94|24.89|8
1732144480000|2024-11-20 23:14:40|24.93|24.88|24.89|24.84|24.93|24.88|24.89|24.84|4
1732144490000|2024-11-20 23:14:50|24.88|24.83|24.86|24.81|24.88|24.83|24.85|24.8|5
1732144500000|2024-11-20 23:15:00|24.85|24.8|24.87|24.82|24.87|24.82|24.85|24.8|5
1732144510000|2024-11-20 23:15:10|24.86|24.81|24.85|24.8|24.86|24.81|24.84|24.79|4
1732144520000|2024-11-20 23:15:20|24.84|24.79|24.84|24.79|24.85|24.8|24.84|24.79|3
1732144540000|2024-11-20 23:15:40|24.85|24.8|24.86|24.81|24.86|24.81|24.85|24.8|2
1732144550000|2024-11-20 23:15:50|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732144560000|2024-11-20 23:16:00|24.88|24.83|24.9|24.85|24.9|24.85|24.88|24.83|3
1732144590000|2024-11-20 23:16:30|24.89|24.84|24.89|24.84|24.9|24.85|24.89|24.84|3
1732144600000|2024-11-20 23:16:40|24.9|24.85|24.89|24.84|24.9|24.85|24.89|24.84|2
1732144610000|2024-11-20 23:16:50|24.88|24.83|24.89|24.84|24.89|24.84|24.88|24.83|2
1732144620000|2024-11-20 23:17:00|24.9|24.85|24.89|24.84|24.9|24.85|24.89|24.84|4
1732144630000|2024-11-20 23:17:10|24.9|24.85|24.89|24.84|24.9|24.85|24.89|24.84|2
1732144640000|2024-11-20 23:17:20|24.9|24.85|24.88|24.83|24.9|24.85|24.88|24.83|3
1732144650000|2024-11-20 23:17:30|24.89|24.84|24.91|24.86|24.92|24.87|24.89|24.84|9
1732144660000|2024-11-20 23:17:40|24.89|24.84|24.87|24.82|24.89|24.84|24.87|24.82|5
1732144670000|2024-11-20 23:17:50|24.86|24.81|24.85|24.8|24.86|24.81|24.84|24.79|6
1732144680000|2024-11-20 23:18:00|24.86|24.81|24.89|24.84|24.9|24.85|24.86|24.81|6
1732144690000|2024-11-20 23:18:10|24.88|24.83|24.92|24.87|24.92|24.87|24.88|24.83|7
1732144700000|2024-11-20 23:18:20|24.93|24.88|24.95|24.9|24.95|24.9|24.93|24.88|7
1732144710000|2024-11-20 23:18:30|24.96|24.91|24.9|24.85|24.96|24.91|24.9|24.85|8
1732144720000|2024-11-20 23:18:40|24.91|24.86|24.93|24.88|24.93|24.88|24.91|24.86|2
1732144730000|2024-11-20 23:18:50|24.92|24.87|24.92|24.87|24.92|24.87|24.91|24.86|3
1732144750000|2024-11-20 23:19:10|24.93|24.88|24.93|24.88|24.93|24.88|24.93|24.88|1
1732144760000|2024-11-20 23:19:20|24.92|24.87|24.91|24.86|24.93|24.88|24.91|24.86|6
1732144770000|2024-11-20 23:19:30|24.92|24.87|24.92|24.87|24.92|24.87|24.92|24.87|1
1732144780000|2024-11-20 23:19:40|24.91|24.86|24.91|24.86|24.91|24.86|24.91|24.86|1
1732144790000|2024-11-20 23:19:50|24.92|24.87|24.91|24.86|24.92|24.87|24.91|24.86|2
1732144800000|2024-11-20 23:20:00|24.92|24.87|24.91|24.86|24.92|24.87|24.91|24.86|2
1732144810000|2024-11-20 23:20:10|24.92|24.87|24.92|24.87|24.93|24.88|24.92|24.87|3
1732144820000|2024-11-20 23:20:20|24.91|24.86|24.93|24.88|24.93|24.88|24.91|24.86|5
1732144830000|2024-11-20 23:20:30|24.91|24.86|24.92|24.87|24.92|24.87|24.9|24.85|4
1732144840000|2024-11-20 23:20:40|24.91|24.86|24.91|24.86|24.92|24.87|24.9|24.85|4
1732144860000|2024-11-20 23:21:00|24.9|24.85|24.88|24.83|24.9|24.85|24.87|24.82|6
1732144870000|2024-11-20 23:21:10|24.89|24.84|24.87|24.82|24.89|24.84|24.85|24.8|7
1732144880000|2024-11-20 23:21:20|24.86|24.81|24.86|24.81|24.86|24.81|24.85|24.8|5
1732144890000|2024-11-20 23:21:30|24.87|24.82|24.85|24.8|24.87|24.82|24.85|24.8|3
1732144900000|2024-11-20 23:21:40|24.84|24.79|24.85|24.8|24.85|24.8|24.84|24.79|8
1732144920000|2024-11-20 23:22:00|24.84|24.79|24.84|24.79|24.84|24.79|24.84|24.79|1
1732144930000|2024-11-20 23:22:10|24.83|24.78|24.84|24.79|24.85|24.8|24.83|24.78|8
1732144940000|2024-11-20 23:22:20|24.85|24.8|24.85|24.8|24.85|24.8|24.84|24.79|5
1732144950000|2024-11-20 23:22:30|24.84|24.79|24.85|24.8|24.85|24.8|24.84|24.79|4
1732144960000|2024-11-20 23:22:40|24.84|24.79|24.84|24.79|24.84|24.79|24.83|24.78|3
1732144970000|2024-11-20 23:22:50|24.85|24.8|24.83|24.78|24.85|24.8|24.83|24.78|5
1732144980000|2024-11-20 23:23:00|24.82|24.77|24.83|24.78|24.83|24.78|24.82|24.77|4
1732144990000|2024-11-20 23:23:10|24.82|24.77|24.82|24.77|24.82|24.77|24.82|24.77|1
1732145000000|2024-11-20 23:23:20|24.83|24.78|24.83|24.78|24.83|24.78|24.82|24.77|5
1732145010000|2024-11-20 23:23:30|24.82|24.77|24.85|24.8|24.85|24.8|24.82|24.77|4
1732145020000|2024-11-20 23:23:40|24.86|24.81|24.86|24.81|24.87|24.82|24.86|24.81|3
1732145030000|2024-11-20 23:23:50|24.85|24.8|24.86|24.81|24.86|24.81|24.85|24.8|2
1732145040000|2024-11-20 23:24:00|24.85|24.8|24.86|24.81|24.86|24.81|24.85|24.8|2
1732145050000|2024-11-20 23:24:10|24.85|24.8|24.86|24.81|24.86|24.81|24.85|24.8|2
1732145060000|2024-11-20 23:24:20|24.85|24.8|24.84|24.79|24.86|24.81|24.84|24.79|6
1732145070000|2024-11-20 23:24:30|24.85|24.8|24.85|24.8|24.85|24.8|24.85|24.8|1
1732145080000|2024-11-20 23:24:40|24.86|24.81|24.86|24.81|24.86|24.81|24.85|24.8|7
1732145090000|2024-11-20 23:24:50|24.85|24.8|24.91|24.86|24.91|24.86|24.83|24.78|8
1732145100000|2024-11-20 23:25:00|24.9|24.85|24.86|24.81|24.9|24.85|24.86|24.81|5
1732145110000|2024-11-20 23:25:10|24.85|24.8|24.85|24.8|24.86|24.81|24.85|24.8|3
1732145130000|2024-11-20 23:25:30|24.86|24.81|24.87|24.82|24.87|24.82|24.86|24.81|2
1732145140000|2024-11-20 23:25:40|24.88|24.83|24.92|24.87|24.92|24.87|24.88|24.83|7
1732145150000|2024-11-20 23:25:50|24.91|24.86|24.93|24.88|24.93|24.88|24.91|24.86|3
1732145160000|2024-11-20 23:26:00|24.94|24.89|24.94|24.89|24.95|24.9|24.94|24.89|3
1732145170000|2024-11-20 23:26:10|24.95|24.9|24.95|24.9|24.95|24.9|24.95|24.9|1
1732145180000|2024-11-20 23:26:20|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732145190000|2024-11-20 23:26:30|24.97|24.92|25.01|24.96|25.01|24.96|24.97|24.92|5
1732145200000|2024-11-20 23:26:40|25.03|24.98|25.06|25.01|25.06|25.01|25.03|24.98|4
1732145210000|2024-11-20 23:26:50|25.07|25.02|25.08|25.03|25.08|25.03|25.07|25.02|2
1732145220000|2024-11-20 23:27:00|25.09|25.04|25.09|25.04|25.09|25.04|25.09|25.04|1
1732145230000|2024-11-20 23:27:10|25.08|25.03|25.04|24.99|25.08|25.03|25.04|24.99|3
1732145240000|2024-11-20 23:27:20|25.03|24.98|25|24.95|25.03|24.98|24.99|24.94|7
1732145250000|2024-11-20 23:27:30|24.99|24.94|25|24.95|25|24.95|24.99|24.94|4
1732145260000|2024-11-20 23:27:40|24.99|24.94|24.96|24.91|24.99|24.94|24.95|24.9|9
1732145270000|2024-11-20 23:27:50|24.95|24.9|24.93|24.88|24.95|24.9|24.92|24.87|7
1732145280000|2024-11-20 23:28:00|24.95|24.9|24.95|24.9|24.97|24.92|24.95|24.9|4
1732145290000|2024-11-20 23:28:10|24.96|24.91|24.96|24.91|24.97|24.92|24.95|24.9|7
1732145300000|2024-11-20 23:28:20|24.95|24.9|24.95|24.9|24.95|24.9|24.95|24.9|1
1732145310000|2024-11-20 23:28:30|24.96|24.91|24.99|24.94|24.99|24.94|24.96|24.91|4
1732145320000|2024-11-20 23:28:40|24.98|24.93|24.99|24.94|24.99|24.94|24.97|24.92|6
1732145340000|2024-11-20 23:29:00|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|4
1732145350000|2024-11-20 23:29:10|24.96|24.91|24.94|24.89|24.97|24.92|24.94|24.89|7
1732145360000|2024-11-20 23:29:20|24.93|24.88|24.93|24.88|24.94|24.89|24.93|24.88|3
1732145370000|2024-11-20 23:29:30|24.92|24.87|24.93|24.88|24.93|24.88|24.92|24.87|2
1732145380000|2024-11-20 23:29:40|24.94|24.89|24.94|24.89|24.94|24.89|24.94|24.89|1
1732145390000|2024-11-20 23:29:50|24.95|24.9|24.95|24.9|24.95|24.9|24.93|24.88|5
1732145400000|2024-11-20 23:30:00|24.94|24.89|24.94|24.89|24.94|24.89|24.93|24.88|7
1732145410000|2024-11-20 23:30:10|24.93|24.88|24.93|24.88|24.93|24.88|24.92|24.87|3
1732145420000|2024-11-20 23:30:20|24.94|24.89|24.93|24.88|24.94|24.89|24.93|24.88|2
1732145430000|2024-11-20 23:30:30|24.94|24.89|24.93|24.88|24.94|24.89|24.93|24.88|4
1732145440000|2024-11-20 23:30:40|24.94|24.89|24.94|24.89|24.94|24.89|24.94|24.89|1
1732145450000|2024-11-20 23:30:50|24.93|24.88|24.93|24.88|24.93|24.88|24.92|24.87|3
1732145460000|2024-11-20 23:31:00|24.92|24.87|24.91|24.86|24.93|24.88|24.9|24.85|6
1732145470000|2024-11-20 23:31:10|24.9|24.85|24.9|24.85|24.91|24.86|24.9|24.85|3
1732145510000|2024-11-20 23:31:50|24.91|24.86|24.9|24.85|24.91|24.86|24.9|24.85|8
1732145530000|2024-11-20 23:32:10|24.91|24.86|24.9|24.85|24.91|24.86|24.9|24.85|6
1732145540000|2024-11-20 23:32:20|24.89|24.84|24.85|24.8|24.89|24.84|24.84|24.79|6
1732145550000|2024-11-20 23:32:30|24.84|24.79|24.84|24.79|24.84|24.79|24.84|24.79|1
1732145560000|2024-11-20 23:32:40|24.85|24.8|24.84|24.79|24.85|24.8|24.84|24.79|4
1732145570000|2024-11-20 23:32:50|24.85|24.8|24.84|24.79|24.85|24.8|24.84|24.79|4
1732145580000|2024-11-20 23:33:00|24.85|24.8|24.83|24.78|24.85|24.8|24.83|24.78|9
1732145590000|2024-11-20 23:33:10|24.82|24.77|24.86|24.81|24.87|24.82|24.81|24.76|9
1732145600000|2024-11-20 23:33:20|24.87|24.82|24.82|24.77|24.87|24.82|24.82|24.77|4
1732145610000|2024-11-20 23:33:30|24.83|24.78|24.83|24.78|24.84|24.79|24.83|24.78|5
1732145620000|2024-11-20 23:33:40|24.84|24.79|24.84|24.79|24.84|24.79|24.82|24.77|7
1732145630000|2024-11-20 23:33:50|24.85|24.8|24.84|24.79|24.86|24.81|24.84|24.79|6
1732145650000|2024-11-20 23:34:10|24.85|24.8|24.84|24.79|24.85|24.8|24.84|24.79|4
1732145660000|2024-11-20 23:34:20|24.85|24.8|24.85|24.8|24.85|24.8|24.84|24.79|3
1732145670000|2024-11-20 23:34:30|24.86|24.81|24.86|24.81|24.86|24.81|24.86|24.81|1
1732145680000|2024-11-20 23:34:40|24.87|24.82|24.87|24.82|24.87|24.82|24.86|24.81|3
1732145690000|2024-11-20 23:34:50|24.86|24.81|24.86|24.81|24.86|24.81|24.85|24.8|3
1732145700000|2024-11-20 23:35:00|24.87|24.82|24.84|24.79|24.87|24.82|24.84|24.79|4
1732145710000|2024-11-20 23:35:10|24.83|24.78|24.83|24.78|24.83|24.78|24.83|24.78|1
1732145720000|2024-11-20 23:35:20|24.82|24.77|24.86|24.81|24.86|24.81|24.82|24.77|5
1732145730000|2024-11-20 23:35:30|24.87|24.82|24.86|24.81|24.87|24.82|24.85|24.8|6
1732145750000|2024-11-20 23:35:50|24.87|24.82|24.87|24.82|24.87|24.82|24.86|24.81|3
1732145760000|2024-11-20 23:36:00|24.86|24.81|24.86|24.81|24.86|24.81|24.86|24.81|1
1732145770000|2024-11-20 23:36:10|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732145780000|2024-11-20 23:36:20|24.86|24.81|24.86|24.81|24.86|24.81|24.86|24.81|1
1732145790000|2024-11-20 23:36:30|24.85|24.8|24.86|24.81|24.86|24.81|24.85|24.8|2
1732145800000|2024-11-20 23:36:40|24.85|24.8|24.84|24.79|24.85|24.8|24.84|24.79|2
1732145810000|2024-11-20 23:36:50|24.83|24.78|24.81|24.76|24.83|24.78|24.81|24.76|3
1732145820000|2024-11-20 23:37:00|24.82|24.77|24.82|24.77|24.82|24.77|24.82|24.77|1
1732145830000|2024-11-20 23:37:10|24.83|24.78|24.81|24.76|24.84|24.79|24.8|24.75|5
1732145840000|2024-11-20 23:37:20|24.8|24.75|24.81|24.76|24.81|24.76|24.8|24.75|2
1732145850000|2024-11-20 23:37:30|24.8|24.75|24.8|24.75|24.8|24.75|24.8|24.75|1
1732145860000|2024-11-20 23:37:40|24.81|24.76|24.81|24.76|24.81|24.76|24.81|24.76|1
1732145870000|2024-11-20 23:37:50|24.8|24.75|24.8|24.75|24.8|24.75|24.8|24.75|1
1732145880000|2024-11-20 23:38:00|24.79|24.74|24.79|24.74|24.79|24.74|24.79|24.74|1
1732145890000|2024-11-20 23:38:10|24.78|24.73|24.78|24.73|24.8|24.75|24.78|24.73|5
1732145920000|2024-11-20 23:38:40|24.79|24.74|24.78|24.73|24.79|24.74|24.78|24.73|4
1732145930000|2024-11-20 23:38:50|24.79|24.74|24.79|24.74|24.79|24.74|24.79|24.74|1
1732145940000|2024-11-20 23:39:00|24.78|24.73|24.79|24.74|24.79|24.74|24.77|24.72|4
1732145950000|2024-11-20 23:39:10|24.78|24.73|24.78|24.73|24.78|24.73|24.78|24.73|1
1732145960000|2024-11-20 23:39:20|24.77|24.72|24.77|24.72|24.77|24.72|24.77|24.72|1
1732145990000|2024-11-20 23:39:50|24.79|24.74|24.8|24.75|24.8|24.75|24.79|24.74|6
1732146000000|2024-11-20 23:40:00|24.79|24.74|24.78|24.73|24.79|24.74|24.78|24.73|2
1732146010000|2024-11-20 23:40:10|24.79|24.74|24.81|24.76|24.81|24.76|24.79|24.74|3
1732146020000|2024-11-20 23:40:20|24.82|24.77|24.84|24.79|24.85|24.8|24.82|24.77|6
1732146030000|2024-11-20 23:40:30|24.85|24.8|24.89|24.84|24.89|24.84|24.84|24.79|5
1732146040000|2024-11-20 23:40:40|24.87|24.82|24.86|24.81|24.87|24.82|24.86|24.81|2
1732146050000|2024-11-20 23:40:50|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732146060000|2024-11-20 23:41:00|24.86|24.81|24.84|24.79|24.86|24.81|24.84|24.79|3
1732146070000|2024-11-20 23:41:10|24.85|24.8|24.84|24.79|24.85|24.8|24.84|24.79|4
1732146080000|2024-11-20 23:41:20|24.85|24.8|24.85|24.8|24.85|24.8|24.84|24.79|5
1732146090000|2024-11-20 23:41:30|24.86|24.81|24.89|24.84|24.89|24.84|24.86|24.81|6
1732146100000|2024-11-20 23:41:40|24.9|24.85|24.91|24.86|24.92|24.87|24.9|24.85|4
1732146110000|2024-11-20 23:41:50|24.9|24.85|24.9|24.85|24.9|24.85|24.89|24.84|3
1732146120000|2024-11-20 23:42:00|24.91|24.86|24.91|24.86|24.91|24.86|24.9|24.85|3
1732146140000|2024-11-20 23:42:20|24.9|24.85|24.91|24.86|24.91|24.86|24.9|24.85|2
1732146150000|2024-11-20 23:42:30|24.92|24.87|24.92|24.87|24.92|24.87|24.92|24.87|1
1732146160000|2024-11-20 23:42:40|24.91|24.86|24.86|24.81|24.92|24.87|24.86|24.81|6
1732146170000|2024-11-20 23:42:50|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732146180000|2024-11-20 23:43:00|24.86|24.81|24.87|24.82|24.87|24.82|24.86|24.81|2
1732146190000|2024-11-20 23:43:10|24.88|24.83|24.89|24.84|24.89|24.84|24.88|24.83|2
1732146200000|2024-11-20 23:43:20|24.92|24.87|24.95|24.9|24.96|24.91|24.92|24.87|4
1732146210000|2024-11-20 23:43:30|24.94|24.89|24.9|24.85|24.94|24.89|24.9|24.85|4
1732146220000|2024-11-20 23:43:40|24.89|24.84|24.88|24.83|24.89|24.84|24.88|24.83|4
1732146230000|2024-11-20 23:43:50|24.86|24.81|24.87|24.82|24.87|24.82|24.86|24.81|2
1732146240000|2024-11-20 23:44:00|24.86|24.81|24.87|24.82|24.89|24.84|24.86|24.81|6
1732146250000|2024-11-20 23:44:10|24.88|24.83|24.87|24.82|24.88|24.83|24.87|24.82|4
1732146260000|2024-11-20 23:44:20|24.86|24.81|24.83|24.78|24.86|24.81|24.83|24.78|5
1732146270000|2024-11-20 23:44:30|24.84|24.79|24.85|24.8|24.85|24.8|24.84|24.79|2
1732146280000|2024-11-20 23:44:40|24.86|24.81|24.86|24.81|24.86|24.81|24.83|24.78|8
1732146290000|2024-11-20 23:44:50|24.85|24.8|24.88|24.83|24.88|24.83|24.85|24.8|3
1732146300000|2024-11-20 23:45:00|24.87|24.82|24.84|24.79|24.89|24.84|24.84|24.79|8
1732146310000|2024-11-20 23:45:10|24.83|24.78|24.88|24.83|24.88|24.83|24.83|24.78|5
1732146320000|2024-11-20 23:45:20|24.89|24.84|24.88|24.83|24.89|24.84|24.87|24.82|4
1732146330000|2024-11-20 23:45:30|24.86|24.81|24.87|24.82|24.87|24.82|24.84|24.79|12
1732146340000|2024-11-20 23:45:40|24.88|24.83|24.87|24.82|24.88|24.83|24.86|24.81|6
1732146350000|2024-11-20 23:45:50|24.88|24.83|24.88|24.83|24.88|24.83|24.88|24.83|1
1732146360000|2024-11-20 23:46:00|24.89|24.84|24.88|24.83|24.89|24.84|24.88|24.83|2
1732146390000|2024-11-20 23:46:30|24.89|24.84|24.89|24.84|24.89|24.84|24.89|24.84|1
1732146400000|2024-11-20 23:46:40|24.88|24.83|24.88|24.83|24.88|24.83|24.88|24.83|1
1732146410000|2024-11-20 23:46:50|24.89|24.84|24.88|24.83|24.89|24.84|24.88|24.83|4
1732146420000|2024-11-20 23:47:00|24.87|24.82|24.88|24.83|24.88|24.83|24.87|24.82|2
1732146430000|2024-11-20 23:47:10|24.89|24.84|24.89|24.84|24.89|24.84|24.89|24.84|1
1732146440000|2024-11-20 23:47:20|24.88|24.83|24.87|24.82|24.88|24.83|24.87|24.82|2
1732146450000|2024-11-20 23:47:30|24.88|24.83|24.88|24.83|24.88|24.83|24.87|24.82|3
1732146460000|2024-11-20 23:47:40|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732146490000|2024-11-20 23:48:10|24.86|24.81|24.86|24.81|24.87|24.82|24.86|24.81|3
1732146500000|2024-11-20 23:48:20|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732146510000|2024-11-20 23:48:30|24.86|24.81|24.86|24.81|24.86|24.81|24.86|24.81|1
1732146520000|2024-11-20 23:48:40|24.87|24.82|24.86|24.81|24.87|24.82|24.86|24.81|2
1732146540000|2024-11-20 23:49:00|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732146560000|2024-11-20 23:49:20|24.86|24.81|24.86|24.81|24.87|24.82|24.86|24.81|3
1732146570000|2024-11-20 23:49:30|24.85|24.8|24.85|24.8|24.85|24.8|24.85|24.8|1
1732146580000|2024-11-20 23:49:40|24.84|24.79|24.84|24.79|24.84|24.79|24.84|24.79|1
1732146600000|2024-11-20 23:50:00|24.85|24.8|24.84|24.79|24.85|24.8|24.84|24.79|2
1732146610000|2024-11-20 23:50:10|24.83|24.78|24.85|24.8|24.86|24.81|24.83|24.78|5
1732146640000|2024-11-20 23:50:40|24.84|24.79|24.86|24.81|24.87|24.82|24.84|24.79|5
1732146650000|2024-11-20 23:50:50|24.87|24.82|24.87|24.82|24.87|24.82|24.87|24.82|1
1732146670000|2024-11-20 23:51:10|24.86|24.81|24.86|24.81|24.87|24.82|24.86|24.81|3
1732146680000|2024-11-20 23:51:20|24.85|24.8|24.85|24.8|24.85|24.8|24.85|24.8|1
1732146690000|2024-11-20 23:51:30|24.84|24.79|24.84|24.79|24.84|24.79|24.84|24.79|1
1732146710000|2024-11-20 23:51:50|24.83|24.78|24.84|24.79|24.84|24.79|24.83|24.78|2
1732146720000|2024-11-20 23:52:00|24.83|24.78|24.83|24.78|24.83|24.78|24.83|24.78|1
1732146730000|2024-11-20 23:52:10|24.84|24.79|24.83|24.78|24.84|24.79|24.83|24.78|4
1732146750000|2024-11-20 23:52:30|24.82|24.77|24.82|24.77|24.83|24.78|24.82|24.77|3
1732146760000|2024-11-20 23:52:40|24.81|24.76|24.81|24.76|24.81|24.76|24.81|24.76|1
1732146770000|2024-11-20 23:52:50|24.82|24.77|24.81|24.76|24.82|24.77|24.81|24.76|2
1732146790000|2024-11-20 23:53:10|24.8|24.75|24.81|24.76|24.81|24.76|24.8|24.75|2
1732146800000|2024-11-20 23:53:20|24.8|24.75|24.8|24.75|24.8|24.75|24.8|24.75|1
1732146810000|2024-11-20 23:53:30|24.81|24.76|24.81|24.76|24.81|24.76|24.8|24.75|3
1732146840000|2024-11-20 23:54:00|24.8|24.75|24.81|24.76|24.81|24.76|24.8|24.75|4
1732146900000|2024-11-20 23:55:00|24.75|24.7|24.78|24.73|24.78|24.73|24.75|24.7|6
1732146910000|2024-11-20 23:55:10|24.77|24.72|24.78|24.73|24.78|24.73|24.77|24.72|2
1732146920000|2024-11-20 23:55:20|24.77|24.72|24.74|24.69|24.77|24.72|24.74|24.69|6
1732146930000|2024-11-20 23:55:30|24.72|24.67|24.74|24.69|24.74|24.69|24.72|24.67|3
1732146940000|2024-11-20 23:55:40|24.75|24.7|24.75|24.7|24.75|24.7|24.75|24.7|1
1732146950000|2024-11-20 23:55:50|24.74|24.69|24.74|24.69|24.74|24.69|24.74|24.69|1
1732146990000|2024-11-20 23:56:30|24.75|24.7|24.73|24.68|24.75|24.7|24.73|24.68|3
1732147000000|2024-11-20 23:56:40|24.74|24.69|24.73|24.68|24.74|24.69|24.73|24.68|2
1732147010000|2024-11-20 23:56:50|24.74|24.69|24.73|24.68|24.74|24.69|24.73|24.68|2
1732147020000|2024-11-20 23:57:00|24.74|24.69|24.75|24.7|24.75|24.7|24.74|24.69|2
1732147030000|2024-11-20 23:57:10|24.76|24.71|24.76|24.71|24.76|24.71|24.75|24.7|3
1732147040000|2024-11-20 23:57:20|24.75|24.7|24.75|24.7|24.75|24.7|24.75|24.7|1
1732147050000|2024-11-20 23:57:30|24.76|24.71|24.77|24.72|24.77|24.72|24.76|24.71|2
1732147060000|2024-11-20 23:57:40|24.78|24.73|24.8|24.75|24.8|24.75|24.78|24.73|3
1732147070000|2024-11-20 23:57:50|24.79|24.74|24.79|24.74|24.79|24.74|24.79|24.74|1
1732147080000|2024-11-20 23:58:00|24.8|24.75|24.8|24.75|24.8|24.75|24.8|24.75|1
1732147090000|2024-11-20 23:58:10|24.79|24.74|24.79|24.74|24.8|24.75|24.79|24.74|3
1732147120000|2024-11-20 23:58:40|24.8|24.75|24.79|24.74|24.8|24.75|24.79|24.74|4
1732147130000|2024-11-20 23:58:50|24.78|24.73|24.78|24.73|24.79|24.74|24.78|24.73|3
1732147140000|2024-11-20 23:59:00|24.77|24.72|24.77|24.72|24.77|24.72|24.77|24.72|1
1732147150000|2024-11-20 23:59:10|24.76|24.71|24.77|24.72|24.77|24.72|24.76|24.71|4
1732147160000|2024-11-20 23:59:20|24.76|24.71|24.77|24.72|24.77|24.72|24.76|24.71|2
1732147180000|2024-11-20 23:59:40|24.76|24.71|24.76|24.71|24.76|24.71|24.76|24.71|1
1732147200000|2024-11-21 00:00:00|24.77|24.72|24.76|24.71|24.77|24.72|24.76|24.71|2
1732147210000|2024-11-21 00:00:10|24.75|24.7|24.72|24.67|24.75|24.7|24.72|24.67|4
1732147220000|2024-11-21 00:00:20|24.71|24.66|24.71|24.66|24.72|24.67|24.71|24.66|3
1732147230000|2024-11-21 00:00:30|24.7|24.65|24.7|24.65|24.7|24.65|24.7|24.65|1
1732147240000|2024-11-21 00:00:40|24.69|24.64|24.69|24.64|24.7|24.65|24.69|24.64|3
1732147260000|2024-11-21 00:01:00|24.7|24.65|24.7|24.65|24.7|24.65|24.69|24.64|3
1732147270000|2024-11-21 00:01:10|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732147280000|2024-11-21 00:01:20|24.69|24.64|24.68|24.63|24.69|24.64|24.68|24.63|4
1732147290000|2024-11-21 00:01:30|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732147300000|2024-11-21 00:01:40|24.66|24.61|24.66|24.61|24.67|24.62|24.66|24.61|3
1732147310000|2024-11-21 00:01:50|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732147320000|2024-11-21 00:02:00|24.66|24.61|24.66|24.61|24.66|24.61|24.66|24.61|1
1732147350000|2024-11-21 00:02:30|24.65|24.6|24.65|24.6|24.65|24.6|24.65|24.6|1
1732147360000|2024-11-21 00:02:40|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732147370000|2024-11-21 00:02:50|24.63|24.58|24.62|24.57|24.63|24.58|24.62|24.57|2
1732147380000|2024-11-21 00:03:00|24.61|24.56|24.61|24.56|24.61|24.56|24.61|24.56|1
1732147400000|2024-11-21 00:03:20|24.62|24.57|24.68|24.63|24.68|24.63|24.62|24.57|8
1732147410000|2024-11-21 00:03:30|24.69|24.64|24.71|24.66|24.71|24.66|24.69|24.64|5
1732147420000|2024-11-21 00:03:40|24.68|24.63|24.69|24.64|24.71|24.66|24.67|24.62|8
1732147430000|2024-11-21 00:03:50|24.68|24.63|24.68|24.63|24.69|24.64|24.66|24.61|7
1732147440000|2024-11-21 00:04:00|24.69|24.64|24.62|24.57|24.71|24.66|24.62|24.57|15
1732147450000|2024-11-21 00:04:10|24.61|24.56|24.6|24.55|24.63|24.58|24.59|24.54|15
1732147460000|2024-11-21 00:04:20|24.61|24.56|24.64|24.59|24.64|24.59|24.61|24.56|4
1732147470000|2024-11-21 00:04:30|24.65|24.6|24.65|24.6|24.65|24.6|24.64|24.59|5
1732147480000|2024-11-21 00:04:40|24.66|24.61|24.69|24.64|24.69|24.64|24.66|24.61|4
1732147490000|2024-11-21 00:04:50|24.68|24.63|24.67|24.62|24.71|24.66|24.67|24.62|7
1732147500000|2024-11-21 00:05:00|24.66|24.61|24.6|24.55|24.66|24.61|24.59|24.54|9
1732147510000|2024-11-21 00:05:10|24.61|24.56|24.58|24.53|24.61|24.56|24.58|24.53|4
1732147520000|2024-11-21 00:05:20|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|2
1732147530000|2024-11-21 00:05:30|24.57|24.52|24.56|24.51|24.57|24.52|24.56|24.51|6
1732147540000|2024-11-21 00:05:40|24.55|24.5|24.55|24.5|24.56|24.51|24.55|24.5|3
1732147550000|2024-11-21 00:05:50|24.54|24.49|24.54|24.49|24.55|24.5|24.53|24.48|5
1732147560000|2024-11-21 00:06:00|24.53|24.48|24.56|24.51|24.56|24.51|24.53|24.48|4
1732147570000|2024-11-21 00:06:10|24.57|24.52|24.58|24.53|24.58|24.53|24.57|24.52|6
1732147580000|2024-11-21 00:06:20|24.57|24.52|24.56|24.51|24.57|24.52|24.56|24.51|6
1732147590000|2024-11-21 00:06:30|24.57|24.52|24.57|24.52|24.58|24.53|24.56|24.51|5
1732147600000|2024-11-21 00:06:40|24.56|24.51|24.51|24.46|24.56|24.51|24.5|24.45|5
1732147610000|2024-11-21 00:06:50|24.52|24.47|24.51|24.46|24.52|24.47|24.51|24.46|2
1732147620000|2024-11-21 00:07:00|24.5|24.45|24.48|24.43|24.5|24.45|24.47|24.42|4
1732147630000|2024-11-21 00:07:10|24.49|24.44|24.49|24.44|24.5|24.45|24.49|24.44|3
1732147640000|2024-11-21 00:07:20|24.48|24.43|24.55|24.5|24.55|24.5|24.48|24.43|8
1732147650000|2024-11-21 00:07:30|24.54|24.49|24.55|24.5|24.56|24.51|24.54|24.49|6
1732147660000|2024-11-21 00:07:40|24.54|24.49|24.54|24.49|24.56|24.51|24.54|24.49|5
1732147670000|2024-11-21 00:07:50|24.53|24.48|24.55|24.5|24.55|24.5|24.52|24.47|7
1732147680000|2024-11-21 00:08:00|24.56|24.51|24.56|24.51|24.59|24.54|24.56|24.51|12
1732147690000|2024-11-21 00:08:10|24.55|24.5|24.52|24.47|24.55|24.5|24.52|24.47|6
1732147700000|2024-11-21 00:08:20|24.51|24.46|24.54|24.49|24.54|24.49|24.49|24.44|8
1732147710000|2024-11-21 00:08:30|24.52|24.47|24.53|24.48|24.54|24.49|24.52|24.47|4
1732147720000|2024-11-21 00:08:40|24.54|24.49|24.56|24.51|24.57|24.52|24.54|24.49|5
1732147730000|2024-11-21 00:08:50|24.55|24.5|24.55|24.5|24.55|24.5|24.55|24.5|1
1732147740000|2024-11-21 00:09:00|24.54|24.49|24.48|24.43|24.54|24.49|24.47|24.42|14
1732147750000|2024-11-21 00:09:10|24.49|24.44|24.49|24.44|24.5|24.45|24.48|24.43|5
1732147760000|2024-11-21 00:09:20|24.5|24.45|24.52|24.47|24.52|24.47|24.49|24.44|5
1732147770000|2024-11-21 00:09:30|24.51|24.46|24.49|24.44|24.51|24.46|24.48|24.43|11
1732147780000|2024-11-21 00:09:40|24.5|24.45|24.47|24.42|24.5|24.45|24.47|24.42|3
1732147790000|2024-11-21 00:09:50|24.48|24.43|24.47|24.42|24.48|24.43|24.47|24.42|2
1732147800000|2024-11-21 00:10:00|24.46|24.41|24.42|24.37|24.46|24.41|24.41|24.36|9
1732147810000|2024-11-21 00:10:10|24.41|24.36|24.42|24.37|24.44|24.39|24.4|24.35|7
1732147820000|2024-11-21 00:10:20|24.41|24.36|24.41|24.36|24.42|24.37|24.41|24.36|5
1732147830000|2024-11-21 00:10:30|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|8
1732147840000|2024-11-21 00:10:40|24.4|24.35|24.44|24.39|24.44|24.39|24.4|24.35|5
1732147850000|2024-11-21 00:10:50|24.45|24.4|24.45|24.4|24.45|24.4|24.44|24.39|7
1732147860000|2024-11-21 00:11:00|24.44|24.39|24.48|24.43|24.48|24.43|24.41|24.36|12
1732147870000|2024-11-21 00:11:10|24.49|24.44|24.47|24.42|24.49|24.44|24.44|24.39|15
1732147880000|2024-11-21 00:11:20|24.48|24.43|24.49|24.44|24.5|24.45|24.48|24.43|6
1732147890000|2024-11-21 00:11:30|24.5|24.45|24.46|24.41|24.5|24.45|24.44|24.39|9
1732147900000|2024-11-21 00:11:40|24.47|24.42|24.5|24.45|24.52|24.47|24.47|24.42|10
1732147910000|2024-11-21 00:11:50|24.51|24.46|24.5|24.45|24.51|24.46|24.5|24.45|4
1732147920000|2024-11-21 00:12:00|24.49|24.44|24.45|24.4|24.49|24.44|24.44|24.39|7
1732147930000|2024-11-21 00:12:10|24.44|24.39|24.46|24.41|24.46|24.41|24.44|24.39|5
1732147940000|2024-11-21 00:12:20|24.45|24.4|24.43|24.38|24.45|24.4|24.43|24.38|3
1732147950000|2024-11-21 00:12:30|24.44|24.39|24.45|24.4|24.46|24.41|24.44|24.39|4
1732147960000|2024-11-21 00:12:40|24.44|24.39|24.42|24.37|24.44|24.39|24.41|24.36|5
1732147980000|2024-11-21 00:13:00|24.43|24.38|24.45|24.4|24.46|24.41|24.41|24.36|11
1732147990000|2024-11-21 00:13:10|24.44|24.39|24.46|24.41|24.47|24.42|24.44|24.39|5
1732148000000|2024-11-21 00:13:20|24.47|24.42|24.46|24.41|24.48|24.43|24.46|24.41|4
1732148010000|2024-11-21 00:13:30|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|2
1732148020000|2024-11-21 00:13:40|24.49|24.44|24.52|24.47|24.53|24.48|24.49|24.44|6
1732148030000|2024-11-21 00:13:50|24.53|24.48|24.54|24.49|24.57|24.52|24.53|24.48|7
1732148040000|2024-11-21 00:14:00|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732148050000|2024-11-21 00:14:10|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732148060000|2024-11-21 00:14:20|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732148100000|2024-11-21 00:15:00|24.5|24.45|24.51|24.46|24.51|24.46|24.5|24.45|2
1732148110000|2024-11-21 00:15:10|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732148120000|2024-11-21 00:15:20|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732148130000|2024-11-21 00:15:30|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732148140000|2024-11-21 00:15:40|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732148150000|2024-11-21 00:15:50|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732148170000|2024-11-21 00:16:10|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732148180000|2024-11-21 00:16:20|24.55|24.5|24.56|24.51|24.56|24.51|24.55|24.5|2
1732148190000|2024-11-21 00:16:30|24.55|24.5|24.58|24.53|24.58|24.53|24.55|24.5|4
1732148210000|2024-11-21 00:16:50|24.59|24.54|24.59|24.54|24.59|24.54|24.59|24.54|1
1732148220000|2024-11-21 00:17:00|24.58|24.53|24.55|24.5|24.58|24.53|24.54|24.49|6
1732148230000|2024-11-21 00:17:10|24.54|24.49|24.56|24.51|24.56|24.51|24.54|24.49|4
1732148240000|2024-11-21 00:17:20|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732148250000|2024-11-21 00:17:30|24.52|24.47|24.53|24.48|24.54|24.49|24.52|24.47|5
1732148290000|2024-11-21 00:18:10|24.52|24.47|24.52|24.47|24.53|24.48|24.52|24.47|3
1732148300000|2024-11-21 00:18:20|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732148310000|2024-11-21 00:18:30|24.5|24.45|24.5|24.45|24.5|24.45|24.5|24.45|1
1732148320000|2024-11-21 00:18:40|24.49|24.44|24.49|24.44|24.49|24.44|24.49|24.44|1
1732148330000|2024-11-21 00:18:50|24.48|24.43|24.47|24.42|24.48|24.43|24.47|24.42|2
1732148340000|2024-11-21 00:19:00|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|3
1732148350000|2024-11-21 00:19:10|24.47|24.42|24.5|24.45|24.5|24.45|24.47|24.42|4
1732148360000|2024-11-21 00:19:20|24.52|24.47|24.51|24.46|24.53|24.48|24.51|24.46|4
1732148370000|2024-11-21 00:19:30|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|2
1732148400000|2024-11-21 00:20:00|24.52|24.47|24.51|24.46|24.52|24.47|24.51|24.46|2
1732148410000|2024-11-21 00:20:10|24.5|24.45|24.51|24.46|24.51|24.46|24.5|24.45|2
1732148420000|2024-11-21 00:20:20|24.5|24.45|24.53|24.48|24.53|24.48|24.5|24.45|3
1732148440000|2024-11-21 00:20:40|24.52|24.47|24.51|24.46|24.52|24.47|24.5|24.45|4
1732148450000|2024-11-21 00:20:50|24.5|24.45|24.52|24.47|24.52|24.47|24.5|24.45|3
1732148460000|2024-11-21 00:21:00|24.53|24.48|24.48|24.43|24.53|24.48|24.47|24.42|7
1732148470000|2024-11-21 00:21:10|24.47|24.42|24.44|24.39|24.47|24.42|24.44|24.39|9
1732148480000|2024-11-21 00:21:20|24.45|24.4|24.44|24.39|24.45|24.4|24.44|24.39|4
1732148490000|2024-11-21 00:21:30|24.43|24.38|24.44|24.39|24.44|24.39|24.42|24.37|4
1732148500000|2024-11-21 00:21:40|24.45|24.4|24.45|24.4|24.45|24.4|24.44|24.39|5
1732148510000|2024-11-21 00:21:50|24.47|24.42|24.48|24.43|24.5|24.45|24.47|24.42|7
1732148520000|2024-11-21 00:22:00|24.47|24.42|24.46|24.41|24.47|24.42|24.46|24.41|2
1732148530000|2024-11-21 00:22:10|24.47|24.42|24.5|24.45|24.5|24.45|24.47|24.42|4
1732148540000|2024-11-21 00:22:20|24.48|24.43|24.5|24.45|24.5|24.45|24.48|24.43|3
1732148550000|2024-11-21 00:22:30|24.49|24.44|24.47|24.42|24.49|24.44|24.47|24.42|3
1732148560000|2024-11-21 00:22:40|24.48|24.43|24.5|24.45|24.5|24.45|24.48|24.43|2
1732148570000|2024-11-21 00:22:50|24.49|24.44|24.5|24.45|24.5|24.45|24.49|24.44|4
1732148580000|2024-11-21 00:23:00|24.49|24.44|24.5|24.45|24.5|24.45|24.47|24.42|7
1732148590000|2024-11-21 00:23:10|24.51|24.46|24.51|24.46|24.51|24.46|24.51|24.46|1
1732148600000|2024-11-21 00:23:20|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732148610000|2024-11-21 00:23:30|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732148620000|2024-11-21 00:23:40|24.54|24.49|24.54|24.49|24.54|24.49|24.54|24.49|1
1732148630000|2024-11-21 00:23:50|24.55|24.5|24.55|24.5|24.55|24.5|24.55|24.5|1
1732148640000|2024-11-21 00:24:00|24.54|24.49|24.51|24.46|24.54|24.49|24.51|24.46|4
1732148650000|2024-11-21 00:24:10|24.52|24.47|24.5|24.45|24.52|24.47|24.49|24.44|5
1732148660000|2024-11-21 00:24:20|24.49|24.44|24.49|24.44|24.5|24.45|24.47|24.42|7
1732148670000|2024-11-21 00:24:30|24.48|24.43|24.48|24.43|24.48|24.43|24.48|24.43|1
1732148680000|2024-11-21 00:24:40|24.49|24.44|24.52|24.47|24.52|24.47|24.48|24.43|6
1732148690000|2024-11-21 00:24:50|24.53|24.48|24.49|24.44|24.53|24.48|24.48|24.43|7
1732148700000|2024-11-21 00:25:00|24.47|24.42|24.44|24.39|24.47|24.42|24.44|24.39|6
1732148710000|2024-11-21 00:25:10|24.43|24.38|24.46|24.41|24.46|24.41|24.43|24.38|4
1732148720000|2024-11-21 00:25:20|24.45|24.4|24.43|24.38|24.45|24.4|24.42|24.37|4
1732148730000|2024-11-21 00:25:30|24.44|24.39|24.44|24.39|24.45|24.4|24.43|24.38|5
1732148740000|2024-11-21 00:25:40|24.45|24.4|24.46|24.41|24.46|24.41|24.43|24.38|6
1732148750000|2024-11-21 00:25:50|24.47|24.42|24.47|24.42|24.47|24.42|24.46|24.41|3
1732148760000|2024-11-21 00:26:00|24.46|24.41|24.47|24.42|24.48|24.43|24.46|24.41|7
1732148770000|2024-11-21 00:26:10|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|4
1732148780000|2024-11-21 00:26:20|24.44|24.39|24.46|24.41|24.46|24.41|24.44|24.39|3
1732148790000|2024-11-21 00:26:30|24.47|24.42|24.48|24.43|24.49|24.44|24.47|24.42|4
1732148800000|2024-11-21 00:26:40|24.49|24.44|24.48|24.43|24.49|24.44|24.47|24.42|4
1732148810000|2024-11-21 00:26:50|24.49|24.44|24.46|24.41|24.49|24.44|24.46|24.41|3
1732148820000|2024-11-21 00:27:00|24.48|24.43|24.48|24.43|24.48|24.43|24.48|24.43|1
1732148830000|2024-11-21 00:27:10|24.49|24.44|24.5|24.45|24.5|24.45|24.49|24.44|4
1732148840000|2024-11-21 00:27:20|24.51|24.46|24.54|24.49|24.54|24.49|24.51|24.46|4
1732148850000|2024-11-21 00:27:30|24.55|24.5|24.55|24.5|24.55|24.5|24.54|24.49|3
1732148860000|2024-11-21 00:27:40|24.56|24.51|24.56|24.51|24.56|24.51|24.56|24.51|1
1732148870000|2024-11-21 00:27:50|24.57|24.52|24.57|24.52|24.57|24.52|24.57|24.52|1
1732148880000|2024-11-21 00:28:00|24.53|24.48|24.53|24.48|24.54|24.49|24.53|24.48|3
1732148890000|2024-11-21 00:28:10|24.52|24.47|24.54|24.49|24.54|24.49|24.51|24.46|5
1732148900000|2024-11-21 00:28:20|24.53|24.48|24.56|24.51|24.56|24.51|24.53|24.48|5
1732148910000|2024-11-21 00:28:30|24.57|24.52|24.56|24.51|24.57|24.52|24.55|24.5|4
1732148920000|2024-11-21 00:28:40|24.57|24.52|24.59|24.54|24.59|24.54|24.57|24.52|9
1732148930000|2024-11-21 00:28:50|24.58|24.53|24.57|24.52|24.58|24.53|24.57|24.52|6
1732148940000|2024-11-21 00:29:00|24.56|24.51|24.58|24.53|24.58|24.53|24.56|24.51|3
1732148950000|2024-11-21 00:29:10|24.59|24.54|24.53|24.48|24.59|24.54|24.53|24.48|6
1732148960000|2024-11-21 00:29:20|24.54|24.49|24.6|24.55|24.6|24.55|24.54|24.49|7
1732148970000|2024-11-21 00:29:30|24.61|24.56|24.6|24.55|24.61|24.56|24.59|24.54|6
1732148980000|2024-11-21 00:29:40|24.61|24.56|24.59|24.54|24.61|24.56|24.59|24.54|7
1732148990000|2024-11-21 00:29:50|24.6|24.55|24.6|24.55|24.6|24.55|24.6|24.55|1
1732149000000|2024-11-21 00:30:00|24.59|24.54|24.57|24.52|24.59|24.54|24.55|24.5|7
1732149010000|2024-11-21 00:30:10|24.56|24.51|24.57|24.52|24.57|24.52|24.55|24.5|4
1732149020000|2024-11-21 00:30:20|24.56|24.51|24.53|24.48|24.57|24.52|24.53|24.48|8
1732149030000|2024-11-21 00:30:30|24.52|24.47|24.46|24.41|24.52|24.47|24.46|24.41|7
1732149040000|2024-11-21 00:30:40|24.45|24.4|24.45|24.4|24.46|24.41|24.45|24.4|3
1732149050000|2024-11-21 00:30:50|24.44|24.39|24.42|24.37|24.44|24.39|24.41|24.36|7
1732149060000|2024-11-21 00:31:00|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732149070000|2024-11-21 00:31:10|24.4|24.35|24.39|24.34|24.4|24.35|24.39|24.34|2
1732149080000|2024-11-21 00:31:20|24.38|24.33|24.39|24.34|24.39|24.34|24.38|24.33|4
1732149090000|2024-11-21 00:31:30|24.4|24.35|24.4|24.35|24.4|24.35|24.4|24.35|1
1732149100000|2024-11-21 00:31:40|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732149110000|2024-11-21 00:31:50|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|6
1732149120000|2024-11-21 00:32:00|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|2
1732149130000|2024-11-21 00:32:10|24.38|24.33|24.33|24.28|24.38|24.33|24.32|24.27|7
1732149140000|2024-11-21 00:32:20|24.32|24.27|24.33|24.28|24.34|24.29|24.32|24.27|8
1732149150000|2024-11-21 00:32:30|24.32|24.27|24.32|24.27|24.33|24.28|24.32|24.27|7
1732149160000|2024-11-21 00:32:40|24.31|24.26|24.3|24.25|24.32|24.27|24.3|24.25|4
1732149170000|2024-11-21 00:32:50|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|4
1732149180000|2024-11-21 00:33:00|24.31|24.26|24.28|24.23|24.31|24.26|24.27|24.22|6
1732149190000|2024-11-21 00:33:10|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|3
1732149200000|2024-11-21 00:33:20|24.3|24.25|24.3|24.25|24.31|24.26|24.3|24.25|3
1732149210000|2024-11-21 00:33:30|24.29|24.24|24.33|24.28|24.33|24.28|24.29|24.24|7
1732149220000|2024-11-21 00:33:40|24.32|24.27|24.31|24.26|24.33|24.28|24.31|24.26|6
1732149230000|2024-11-21 00:33:50|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|2
1732149240000|2024-11-21 00:34:00|24.32|24.27|24.3|24.25|24.32|24.27|24.27|24.22|8
1732149250000|2024-11-21 00:34:10|24.31|24.26|24.31|24.26|24.31|24.26|24.3|24.25|3
1732149260000|2024-11-21 00:34:20|24.32|24.27|24.32|24.27|24.32|24.27|24.3|24.25|5
1732149270000|2024-11-21 00:34:30|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1732149280000|2024-11-21 00:34:40|24.34|24.29|24.34|24.29|24.34|24.29|24.34|24.29|1
1732149290000|2024-11-21 00:34:50|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|2
1732149300000|2024-11-21 00:35:00|24.35|24.3|24.39|24.34|24.39|24.34|24.35|24.3|5
1732149310000|2024-11-21 00:35:10|24.38|24.33|24.33|24.28|24.39|24.34|24.32|24.27|10
1732149320000|2024-11-21 00:35:20|24.32|24.27|24.32|24.27|24.32|24.27|24.31|24.26|9
1732149330000|2024-11-21 00:35:30|24.31|24.26|24.32|24.27|24.33|24.28|24.31|24.26|8
1732149340000|2024-11-21 00:35:40|24.33|24.28|24.35|24.3|24.36|24.31|24.33|24.28|7
1732149350000|2024-11-21 00:35:50|24.36|24.31|24.36|24.31|24.36|24.31|24.35|24.3|3
1732149360000|2024-11-21 00:36:00|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1732149370000|2024-11-21 00:36:10|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|2
1732149390000|2024-11-21 00:36:30|24.31|24.26|24.31|24.26|24.32|24.27|24.31|24.26|9
1732149400000|2024-11-21 00:36:40|24.29|24.24|24.29|24.24|24.29|24.24|24.27|24.22|5
1732149410000|2024-11-21 00:36:50|24.28|24.23|24.28|24.23|24.28|24.23|24.28|24.23|1
1732149420000|2024-11-21 00:37:00|24.27|24.22|24.29|24.24|24.29|24.24|24.27|24.22|7
1732149430000|2024-11-21 00:37:10|24.28|24.23|24.27|24.22|24.28|24.23|24.27|24.22|2
1732149450000|2024-11-21 00:37:30|24.26|24.21|24.24|24.19|24.26|24.21|24.24|24.19|3
1732149460000|2024-11-21 00:37:40|24.23|24.18|24.22|24.17|24.24|24.19|24.22|24.17|4
1732149470000|2024-11-21 00:37:50|24.23|24.18|24.22|24.17|24.23|24.18|24.21|24.16|4
1732149480000|2024-11-21 00:38:00|24.21|24.16|24.21|24.16|24.21|24.16|24.21|24.16|1
1732149500000|2024-11-21 00:38:20|24.22|24.17|24.22|24.17|24.22|24.17|24.22|24.17|1
1732149510000|2024-11-21 00:38:30|24.21|24.16|24.21|24.16|24.21|24.16|24.21|24.16|1
1732149520000|2024-11-21 00:38:40|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1732149540000|2024-11-21 00:39:00|24.2|24.15|24.19|24.14|24.21|24.16|24.19|24.14|4
1732149550000|2024-11-21 00:39:10|24.2|24.15|24.19|24.14|24.2|24.15|24.18|24.13|8
1732149560000|2024-11-21 00:39:20|24.18|24.13|24.18|24.13|24.18|24.13|24.17|24.12|3
1732149570000|2024-11-21 00:39:30|24.19|24.14|24.2|24.15|24.2|24.15|24.18|24.13|4
1732149580000|2024-11-21 00:39:40|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732149590000|2024-11-21 00:39:50|24.2|24.15|24.21|24.16|24.21|24.16|24.2|24.15|2
1732149600000|2024-11-21 00:40:00|24.2|24.15|24.19|24.14|24.2|24.15|24.18|24.13|6
1732149610000|2024-11-21 00:40:10|24.2|24.15|24.19|24.14|24.2|24.15|24.18|24.13|4
1732149620000|2024-11-21 00:40:20|24.18|24.13|24.17|24.12|24.19|24.14|24.17|24.12|4
1732149630000|2024-11-21 00:40:30|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732149640000|2024-11-21 00:40:40|24.17|24.12|24.17|24.12|24.18|24.13|24.17|24.12|3
1732149660000|2024-11-21 00:41:00|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|2
1732149670000|2024-11-21 00:41:10|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|2
1732149680000|2024-11-21 00:41:20|24.18|24.13|24.2|24.15|24.2|24.15|24.18|24.13|3
1732149690000|2024-11-21 00:41:30|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|2
1732149700000|2024-11-21 00:41:40|24.17|24.12|24.17|24.12|24.17|24.12|24.16|24.11|3
1732149710000|2024-11-21 00:41:50|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|2
1732149720000|2024-11-21 00:42:00|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|2
1732149730000|2024-11-21 00:42:10|24.2|24.15|24.2|24.15|24.21|24.16|24.19|24.14|9
1732149740000|2024-11-21 00:42:20|24.21|24.16|24.19|24.14|24.21|24.16|24.19|24.14|3
1732149750000|2024-11-21 00:42:30|24.2|24.15|24.19|24.14|24.2|24.15|24.19|24.14|4
1732149760000|2024-11-21 00:42:40|24.18|24.13|24.21|24.16|24.21|24.16|24.18|24.13|4
1732149770000|2024-11-21 00:42:50|24.2|24.15|24.17|24.12|24.21|24.16|24.17|24.12|8
1732149780000|2024-11-21 00:43:00|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|2
1732149790000|2024-11-21 00:43:10|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732149800000|2024-11-21 00:43:20|24.19|24.14|24.23|24.18|24.23|24.18|24.19|24.14|5
1732149810000|2024-11-21 00:43:30|24.22|24.17|24.22|24.17|24.23|24.18|24.2|24.15|9
1732149820000|2024-11-21 00:43:40|24.23|24.18|24.22|24.17|24.24|24.19|24.22|24.17|6
1732149830000|2024-11-21 00:43:50|24.23|24.18|24.24|24.19|24.24|24.19|24.23|24.18|2
1732149840000|2024-11-21 00:44:00|24.23|24.18|24.23|24.18|24.24|24.19|24.23|24.18|3
1732149850000|2024-11-21 00:44:10|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|4
1732149860000|2024-11-21 00:44:20|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|4
1732149870000|2024-11-21 00:44:30|24.22|24.17|24.2|24.15|24.22|24.17|24.19|24.14|5
1732149880000|2024-11-21 00:44:40|24.19|24.14|24.17|24.12|24.19|24.14|24.17|24.12|3
1732149890000|2024-11-21 00:44:50|24.18|24.13|24.18|24.13|24.18|24.13|24.17|24.12|3
1732149900000|2024-11-21 00:45:00|24.17|24.12|24.17|24.12|24.17|24.12|24.16|24.11|5
1732149910000|2024-11-21 00:45:10|24.16|24.11|24.16|24.11|24.17|24.12|24.16|24.11|3
1732149920000|2024-11-21 00:45:20|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732149930000|2024-11-21 00:45:30|24.18|24.13|24.18|24.13|24.19|24.14|24.17|24.12|5
1732149940000|2024-11-21 00:45:40|24.19|24.14|24.18|24.13|24.19|24.14|24.17|24.12|4
1732149950000|2024-11-21 00:45:50|24.17|24.12|24.17|24.12|24.17|24.12|24.16|24.11|5
1732149960000|2024-11-21 00:46:00|24.16|24.11|24.14|24.09|24.16|24.11|24.14|24.09|2
1732149970000|2024-11-21 00:46:10|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|2
1732149980000|2024-11-21 00:46:20|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|2
1732149990000|2024-11-21 00:46:30|24.13|24.08|24.16|24.11|24.16|24.11|24.13|24.08|8
1732150000000|2024-11-21 00:46:40|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|2
1732150010000|2024-11-21 00:46:50|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|2
1732150020000|2024-11-21 00:47:00|24.19|24.14|24.18|24.13|24.19|24.14|24.17|24.12|8
1732150030000|2024-11-21 00:47:10|24.19|24.14|24.19|24.14|24.2|24.15|24.19|24.14|3
1732150040000|2024-11-21 00:47:20|24.2|24.15|24.19|24.14|24.2|24.15|24.19|24.14|2
1732150050000|2024-11-21 00:47:30|24.2|24.15|24.21|24.16|24.21|24.16|24.2|24.15|4
1732150070000|2024-11-21 00:47:50|24.2|24.15|24.18|24.13|24.2|24.15|24.18|24.13|2
1732150080000|2024-11-21 00:48:00|24.2|24.15|24.2|24.15|24.2|24.15|24.2|24.15|1
1732150090000|2024-11-21 00:48:10|24.19|24.14|24.19|24.14|24.21|24.16|24.19|24.14|5
1732150100000|2024-11-21 00:48:20|24.2|24.15|24.23|24.18|24.23|24.18|24.2|24.15|7
1732150110000|2024-11-21 00:48:30|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|5
1732150120000|2024-11-21 00:48:40|24.25|24.2|24.23|24.18|24.25|24.2|24.23|24.18|3
1732150130000|2024-11-21 00:48:50|24.22|24.17|24.23|24.18|24.23|24.18|24.22|24.17|4
1732150140000|2024-11-21 00:49:00|24.24|24.19|24.26|24.21|24.26|24.21|24.24|24.19|5
1732150150000|2024-11-21 00:49:10|24.27|24.22|24.28|24.23|24.28|24.23|24.27|24.22|2
1732150160000|2024-11-21 00:49:20|24.27|24.22|24.28|24.23|24.28|24.23|24.27|24.22|2
1732150170000|2024-11-21 00:49:30|24.27|24.22|24.27|24.22|24.27|24.22|24.27|24.22|1
1732150180000|2024-11-21 00:49:40|24.28|24.23|24.27|24.22|24.28|24.23|24.27|24.22|2
1732150200000|2024-11-21 00:50:00|24.26|24.21|24.26|24.21|24.27|24.22|24.26|24.21|3
1732150210000|2024-11-21 00:50:10|24.27|24.22|24.27|24.22|24.28|24.23|24.26|24.21|5
1732150220000|2024-11-21 00:50:20|24.26|24.21|24.2|24.15|24.26|24.21|24.19|24.14|5
1732150230000|2024-11-21 00:50:30|24.21|24.16|24.23|24.18|24.24|24.19|24.21|24.16|4
1732150240000|2024-11-21 00:50:40|24.24|24.19|24.26|24.21|24.26|24.21|24.23|24.18|7
1732150250000|2024-11-21 00:50:50|24.27|24.22|24.29|24.24|24.29|24.24|24.27|24.22|3
1732150260000|2024-11-21 00:51:00|24.28|24.23|24.28|24.23|24.29|24.24|24.28|24.23|7
1732150270000|2024-11-21 00:51:10|24.29|24.24|24.24|24.19|24.29|24.24|24.24|24.19|8
1732150280000|2024-11-21 00:51:20|24.23|24.18|24.24|24.19|24.24|24.19|24.23|24.18|2
1732150290000|2024-11-21 00:51:30|24.25|24.2|24.24|24.19|24.25|24.2|24.24|24.19|8
1732150300000|2024-11-21 00:51:40|24.25|24.2|24.22|24.17|24.25|24.2|24.22|24.17|12
1732150310000|2024-11-21 00:51:50|24.23|24.18|24.21|24.16|24.23|24.18|24.21|24.16|3
1732150320000|2024-11-21 00:52:00|24.2|24.15|24.21|24.16|24.21|24.16|24.2|24.15|2
1732150330000|2024-11-21 00:52:10|24.22|24.17|24.22|24.17|24.23|24.18|24.21|24.16|9
1732150340000|2024-11-21 00:52:20|24.23|24.18|24.27|24.22|24.27|24.22|24.23|24.18|5
1732150350000|2024-11-21 00:52:30|24.28|24.23|24.28|24.23|24.29|24.24|24.28|24.23|3
1732150360000|2024-11-21 00:52:40|24.29|24.24|24.31|24.26|24.31|24.26|24.28|24.23|5
1732150370000|2024-11-21 00:52:50|24.3|24.25|24.3|24.25|24.32|24.27|24.3|24.25|7
1732150380000|2024-11-21 00:53:00|24.31|24.26|24.31|24.26|24.31|24.26|24.29|24.24|7
1732150400000|2024-11-21 00:53:20|24.32|24.27|24.32|24.27|24.32|24.27|24.31|24.26|3
1732150410000|2024-11-21 00:53:30|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|4
1732150420000|2024-11-21 00:53:40|24.31|24.26|24.31|24.26|24.31|24.26|24.31|24.26|1
1732150430000|2024-11-21 00:53:50|24.32|24.27|24.34|24.29|24.34|24.29|24.32|24.27|3
1732150460000|2024-11-21 00:54:20|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|2
1732150470000|2024-11-21 00:54:30|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732150480000|2024-11-21 00:54:40|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732150490000|2024-11-21 00:54:50|24.42|24.37|24.43|24.38|24.43|24.38|24.42|24.37|2
1732150500000|2024-11-21 00:55:00|24.44|24.39|24.45|24.4|24.46|24.41|24.44|24.39|4
1732150510000|2024-11-21 00:55:10|24.46|24.41|24.47|24.42|24.47|24.42|24.46|24.41|2
1732150520000|2024-11-21 00:55:20|24.48|24.43|24.48|24.43|24.48|24.43|24.47|24.42|3
1732150530000|2024-11-21 00:55:30|24.47|24.42|24.44|24.39|24.47|24.42|24.44|24.39|10
1732150540000|2024-11-21 00:55:40|24.45|24.4|24.5|24.45|24.5|24.45|24.45|24.4|6
1732150550000|2024-11-21 00:55:50|24.51|24.46|24.51|24.46|24.55|24.5|24.51|24.46|7
1732150560000|2024-11-21 00:56:00|24.5|24.45|24.47|24.42|24.5|24.45|24.47|24.42|6
1732150570000|2024-11-21 00:56:10|24.46|24.41|24.44|24.39|24.46|24.41|24.43|24.38|8
1732150580000|2024-11-21 00:56:20|24.43|24.38|24.42|24.37|24.43|24.38|24.42|24.37|2
1732150590000|2024-11-21 00:56:30|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|5
1732150600000|2024-11-21 00:56:40|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|4
1732150610000|2024-11-21 00:56:50|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732150620000|2024-11-21 00:57:00|24.4|24.35|24.38|24.33|24.4|24.35|24.37|24.32|5
1732150630000|2024-11-21 00:57:10|24.39|24.34|24.34|24.29|24.39|24.34|24.34|24.29|6
1732150640000|2024-11-21 00:57:20|24.35|24.3|24.35|24.3|24.35|24.3|24.34|24.29|5
1732150650000|2024-11-21 00:57:30|24.34|24.29|24.34|24.29|24.35|24.3|24.34|24.29|5
1732150660000|2024-11-21 00:57:40|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|2
1732150670000|2024-11-21 00:57:50|24.37|24.32|24.35|24.3|24.37|24.32|24.34|24.29|7
1732150680000|2024-11-21 00:58:00|24.36|24.31|24.36|24.31|24.36|24.31|24.35|24.3|3
1732150690000|2024-11-21 00:58:10|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|2
1732150700000|2024-11-21 00:58:20|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1732150710000|2024-11-21 00:58:30|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|4
1732150720000|2024-11-21 00:58:40|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732150730000|2024-11-21 00:58:50|24.31|24.26|24.28|24.23|24.31|24.26|24.28|24.23|4
1732150740000|2024-11-21 00:59:00|24.29|24.24|24.28|24.23|24.29|24.24|24.28|24.23|2
1732150750000|2024-11-21 00:59:10|24.27|24.22|24.31|24.26|24.31|24.26|24.27|24.22|4
1732150760000|2024-11-21 00:59:20|24.32|24.27|24.37|24.32|24.37|24.32|24.32|24.27|5
1732150770000|2024-11-21 00:59:30|24.38|24.33|24.34|24.29|24.38|24.33|24.34|24.29|6
1732150780000|2024-11-21 00:59:40|24.35|24.3|24.39|24.34|24.39|24.34|24.35|24.3|5
1732150790000|2024-11-21 00:59:50|24.38|24.33|24.37|24.32|24.39|24.34|24.36|24.31|6
1732150800000|2024-11-21 01:00:00|24.36|24.31|24.34|24.29|24.37|24.32|24.33|24.28|9
1732150810000|2024-11-21 01:00:10|24.35|24.3|24.36|24.31|24.36|24.31|24.34|24.29|4
1732150820000|2024-11-21 01:00:20|24.35|24.3|24.34|24.29|24.35|24.3|24.33|24.28|4
1732150830000|2024-11-21 01:00:30|24.35|24.3|24.34|24.29|24.36|24.31|24.34|24.29|6
1732150840000|2024-11-21 01:00:40|24.33|24.28|24.35|24.3|24.36|24.31|24.32|24.27|7
1732150850000|2024-11-21 01:00:50|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|6
1732150860000|2024-11-21 01:01:00|24.35|24.3|24.36|24.31|24.37|24.32|24.35|24.3|4
1732150870000|2024-11-21 01:01:10|24.37|24.32|24.38|24.33|24.39|24.34|24.37|24.32|3
1732150880000|2024-11-21 01:01:20|24.37|24.32|24.35|24.3|24.37|24.32|24.35|24.3|3
1732150890000|2024-11-21 01:01:30|24.34|24.29|24.37|24.32|24.37|24.32|24.34|24.29|5
1732150900000|2024-11-21 01:01:40|24.38|24.33|24.38|24.33|24.39|24.34|24.38|24.33|5
1732150910000|2024-11-21 01:01:50|24.39|24.34|24.43|24.38|24.43|24.38|24.39|24.34|5
1732150920000|2024-11-21 01:02:00|24.42|24.37|24.41|24.36|24.43|24.38|24.41|24.36|4
1732150930000|2024-11-21 01:02:10|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|6
1732150940000|2024-11-21 01:02:20|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|5
1732150950000|2024-11-21 01:02:30|24.42|24.37|24.41|24.36|24.42|24.37|24.4|24.35|12
1732150960000|2024-11-21 01:02:40|24.4|24.35|24.33|24.28|24.41|24.36|24.33|24.28|9
1732150970000|2024-11-21 01:02:50|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|4
1732150980000|2024-11-21 01:03:00|24.32|24.27|24.32|24.27|24.34|24.29|24.32|24.27|5
1732150990000|2024-11-21 01:03:10|24.31|24.26|24.29|24.24|24.31|24.26|24.28|24.23|5
1732151010000|2024-11-21 01:03:30|24.3|24.25|24.29|24.24|24.3|24.25|24.28|24.23|4
1732151020000|2024-11-21 01:03:40|24.3|24.25|24.32|24.27|24.32|24.27|24.3|24.25|5
1732151030000|2024-11-21 01:03:50|24.31|24.26|24.3|24.25|24.32|24.27|24.3|24.25|8
1732151040000|2024-11-21 01:04:00|24.31|24.26|24.27|24.22|24.31|24.26|24.27|24.22|5
1732151050000|2024-11-21 01:04:10|24.28|24.23|24.28|24.23|24.28|24.23|24.27|24.22|9
1732151060000|2024-11-21 01:04:20|24.27|24.22|24.3|24.25|24.3|24.25|24.27|24.22|6
1732151070000|2024-11-21 01:04:30|24.28|24.23|24.27|24.22|24.28|24.23|24.26|24.21|4
1732151080000|2024-11-21 01:04:40|24.28|24.23|24.27|24.22|24.28|24.23|24.27|24.22|2
1732151090000|2024-11-21 01:04:50|24.28|24.23|24.28|24.23|24.28|24.23|24.27|24.22|3
1732151100000|2024-11-21 01:05:00|24.27|24.22|24.28|24.23|24.29|24.24|24.27|24.22|6
1732151110000|2024-11-21 01:05:10|24.29|24.24|24.32|24.27|24.32|24.27|24.28|24.23|5
1732151120000|2024-11-21 01:05:20|24.33|24.28|24.34|24.29|24.34|24.29|24.32|24.27|4
1732151130000|2024-11-21 01:05:30|24.35|24.3|24.36|24.31|24.36|24.31|24.34|24.29|4
1732151140000|2024-11-21 01:05:40|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|5
1732151150000|2024-11-21 01:05:50|24.36|24.31|24.32|24.27|24.36|24.31|24.32|24.27|7
1732151160000|2024-11-21 01:06:00|24.31|24.26|24.29|24.24|24.31|24.26|24.29|24.24|3
1732151170000|2024-11-21 01:06:10|24.3|24.25|24.31|24.26|24.31|24.26|24.29|24.24|6
1732151180000|2024-11-21 01:06:20|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732151190000|2024-11-21 01:06:30|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1732151200000|2024-11-21 01:06:40|24.34|24.29|24.36|24.31|24.36|24.31|24.34|24.29|5
1732151210000|2024-11-21 01:06:50|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|7
1732151220000|2024-11-21 01:07:00|24.36|24.31|24.39|24.34|24.39|24.34|24.36|24.31|10
1732151230000|2024-11-21 01:07:10|24.4|24.35|24.43|24.38|24.43|24.38|24.4|24.35|4
1732151240000|2024-11-21 01:07:20|24.44|24.39|24.43|24.38|24.45|24.4|24.42|24.37|6
1732151250000|2024-11-21 01:07:30|24.42|24.37|24.4|24.35|24.42|24.37|24.38|24.33|6
1732151260000|2024-11-21 01:07:40|24.39|24.34|24.37|24.32|24.4|24.35|24.37|24.32|9
1732151270000|2024-11-21 01:07:50|24.36|24.31|24.37|24.32|24.39|24.34|24.36|24.31|8
1732151280000|2024-11-21 01:08:00|24.38|24.33|24.39|24.34|24.39|24.34|24.37|24.32|4
1732151290000|2024-11-21 01:08:10|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|6
1732151300000|2024-11-21 01:08:20|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|4
1732151310000|2024-11-21 01:08:30|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732151320000|2024-11-21 01:08:40|24.42|24.37|24.34|24.29|24.42|24.37|24.33|24.28|14
1732151330000|2024-11-21 01:08:50|24.33|24.28|24.34|24.29|24.34|24.29|24.33|24.28|2
1732151340000|2024-11-21 01:09:00|24.33|24.28|24.31|24.26|24.33|24.28|24.31|24.26|7
1732151350000|2024-11-21 01:09:10|24.32|24.27|24.31|24.26|24.32|24.27|24.3|24.25|4
1732151370000|2024-11-21 01:09:30|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732151380000|2024-11-21 01:09:40|24.31|24.26|24.3|24.25|24.31|24.26|24.3|24.25|2
1732151390000|2024-11-21 01:09:50|24.31|24.26|24.31|24.26|24.31|24.26|24.3|24.25|3
1732151400000|2024-11-21 01:10:00|24.3|24.25|24.29|24.24|24.3|24.25|24.28|24.23|6
1732151410000|2024-11-21 01:10:10|24.28|24.23|24.3|24.25|24.3|24.25|24.28|24.23|3
1732151420000|2024-11-21 01:10:20|24.29|24.24|24.27|24.22|24.29|24.24|24.26|24.21|5
1732151430000|2024-11-21 01:10:30|24.26|24.21|24.25|24.2|24.26|24.21|24.25|24.2|2
1732151440000|2024-11-21 01:10:40|24.26|24.21|24.25|24.2|24.26|24.21|24.25|24.2|4
1732151450000|2024-11-21 01:10:50|24.24|24.19|24.22|24.17|24.24|24.19|24.21|24.16|13
1732151460000|2024-11-21 01:11:00|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|8
1732151470000|2024-11-21 01:11:10|24.21|24.16|24.23|24.18|24.23|24.18|24.21|24.16|3
1732151480000|2024-11-21 01:11:20|24.22|24.17|24.22|24.17|24.23|24.18|24.22|24.17|5
1732151490000|2024-11-21 01:11:30|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|7
1732151500000|2024-11-21 01:11:40|24.22|24.17|24.23|24.18|24.23|24.18|24.22|24.17|4
1732151510000|2024-11-21 01:11:50|24.22|24.17|24.17|24.12|24.22|24.17|24.17|24.12|5
1732151520000|2024-11-21 01:12:00|24.16|24.11|24.15|24.1|24.17|24.12|24.15|24.1|6
1732151530000|2024-11-21 01:12:10|24.17|24.12|24.18|24.13|24.18|24.13|24.16|24.11|8
1732151540000|2024-11-21 01:12:20|24.19|24.14|24.22|24.17|24.23|24.18|24.19|24.14|8
1732151550000|2024-11-21 01:12:30|24.23|24.18|24.25|24.2|24.26|24.21|24.23|24.18|5
1732151560000|2024-11-21 01:12:40|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|3
1732151570000|2024-11-21 01:12:50|24.22|24.17|24.23|24.18|24.23|24.18|24.22|24.17|2
1732151580000|2024-11-21 01:13:00|24.24|24.19|24.2|24.15|24.24|24.19|24.19|24.14|7
1732151590000|2024-11-21 01:13:10|24.21|24.16|24.23|24.18|24.23|24.18|24.21|24.16|3
1732151600000|2024-11-21 01:13:20|24.24|24.19|24.28|24.23|24.28|24.23|24.24|24.19|5
1732151610000|2024-11-21 01:13:30|24.29|24.24|24.31|24.26|24.31|24.26|24.28|24.23|4
1732151620000|2024-11-21 01:13:40|24.32|24.27|24.3|24.25|24.32|24.27|24.3|24.25|3
1732151630000|2024-11-21 01:13:50|24.29|24.24|24.3|24.25|24.31|24.26|24.29|24.24|8
1732151640000|2024-11-21 01:14:00|24.31|24.26|24.32|24.27|24.32|24.27|24.3|24.25|4
1732151650000|2024-11-21 01:14:10|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|3
1732151660000|2024-11-21 01:14:20|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732151670000|2024-11-21 01:14:30|24.36|24.31|24.32|24.27|24.36|24.31|24.32|24.27|5
1732151680000|2024-11-21 01:14:40|24.31|24.26|24.28|24.23|24.31|24.26|24.28|24.23|6
1732151690000|2024-11-21 01:14:50|24.27|24.22|24.3|24.25|24.3|24.25|24.27|24.22|5
1732151700000|2024-11-21 01:15:00|24.29|24.24|24.28|24.23|24.33|24.28|24.27|24.22|15
1732151710000|2024-11-21 01:15:10|24.29|24.24|24.3|24.25|24.3|24.25|24.28|24.23|5
1732151720000|2024-11-21 01:15:20|24.29|24.24|24.31|24.26|24.31|24.26|24.28|24.23|5
1732151730000|2024-11-21 01:15:30|24.3|24.25|24.29|24.24|24.3|24.25|24.28|24.23|4
1732151740000|2024-11-21 01:15:40|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732151760000|2024-11-21 01:16:00|24.3|24.25|24.31|24.26|24.32|24.27|24.3|24.25|4
1732151770000|2024-11-21 01:16:10|24.3|24.25|24.3|24.25|24.31|24.26|24.3|24.25|3
1732151780000|2024-11-21 01:16:20|24.29|24.24|24.33|24.28|24.33|24.28|24.28|24.23|7
1732151790000|2024-11-21 01:16:30|24.34|24.29|24.36|24.31|24.36|24.31|24.33|24.28|5
1732151800000|2024-11-21 01:16:40|24.37|24.32|24.39|24.34|24.4|24.35|24.37|24.32|5
1732151810000|2024-11-21 01:16:50|24.4|24.35|24.39|24.34|24.4|24.35|24.39|24.34|2
1732151820000|2024-11-21 01:17:00|24.4|24.35|24.42|24.37|24.43|24.38|24.4|24.35|7
1732151830000|2024-11-21 01:17:10|24.41|24.36|24.41|24.36|24.43|24.38|24.41|24.36|5
1732151840000|2024-11-21 01:17:20|24.4|24.35|24.38|24.33|24.4|24.35|24.38|24.33|3
1732151850000|2024-11-21 01:17:30|24.37|24.32|24.39|24.34|24.39|24.34|24.37|24.32|3
1732151860000|2024-11-21 01:17:40|24.4|24.35|24.4|24.35|24.4|24.35|24.39|24.34|5
1732151870000|2024-11-21 01:17:50|24.39|24.34|24.4|24.35|24.4|24.35|24.38|24.33|4
1732151880000|2024-11-21 01:18:00|24.39|24.34|24.4|24.35|24.41|24.36|24.39|24.34|4
1732151890000|2024-11-21 01:18:10|24.39|24.34|24.39|24.34|24.39|24.34|24.38|24.33|3
1732151900000|2024-11-21 01:18:20|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|2
1732151910000|2024-11-21 01:18:30|24.42|24.37|24.42|24.37|24.42|24.37|24.41|24.36|5
1732151920000|2024-11-21 01:18:40|24.41|24.36|24.42|24.37|24.42|24.37|24.4|24.35|5
1732151930000|2024-11-21 01:18:50|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|6
1732151940000|2024-11-21 01:19:00|24.41|24.36|24.42|24.37|24.42|24.37|24.4|24.35|8
1732151950000|2024-11-21 01:19:10|24.41|24.36|24.38|24.33|24.42|24.37|24.38|24.33|5
1732151960000|2024-11-21 01:19:20|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|2
1732151970000|2024-11-21 01:19:30|24.39|24.34|24.4|24.35|24.4|24.35|24.38|24.33|4
1732151980000|2024-11-21 01:19:40|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|2
1732151990000|2024-11-21 01:19:50|24.39|24.34|24.4|24.35|24.4|24.35|24.38|24.33|4
1732152000000|2024-11-21 01:20:00|24.41|24.36|24.4|24.35|24.41|24.36|24.39|24.34|8
1732152010000|2024-11-21 01:20:10|24.41|24.36|24.44|24.39|24.44|24.39|24.41|24.36|3
1732152020000|2024-11-21 01:20:20|24.45|24.4|24.47|24.42|24.48|24.43|24.45|24.4|5
1732152030000|2024-11-21 01:20:30|24.48|24.43|24.48|24.43|24.48|24.43|24.48|24.43|1
1732152040000|2024-11-21 01:20:40|24.47|24.42|24.53|24.48|24.53|24.48|24.47|24.42|10
1732152050000|2024-11-21 01:20:50|24.54|24.49|24.56|24.51|24.57|24.52|24.54|24.49|5
1732152060000|2024-11-21 01:21:00|24.57|24.52|24.63|24.58|24.63|24.58|24.57|24.52|5
1732152070000|2024-11-21 01:21:10|24.61|24.56|24.59|24.54|24.61|24.56|24.58|24.53|9
1732152080000|2024-11-21 01:21:20|24.6|24.55|24.58|24.53|24.61|24.56|24.57|24.52|6
1732152090000|2024-11-21 01:21:30|24.57|24.52|24.58|24.53|24.58|24.53|24.57|24.52|4
1732152100000|2024-11-21 01:21:40|24.57|24.52|24.62|24.57|24.65|24.6|24.57|24.52|6
1732152110000|2024-11-21 01:21:50|24.61|24.56|24.64|24.59|24.67|24.62|24.61|24.56|14
1732152120000|2024-11-21 01:22:00|24.65|24.6|24.64|24.59|24.65|24.6|24.63|24.58|4
1732152140000|2024-11-21 01:22:20|24.65|24.6|24.64|24.59|24.66|24.61|24.64|24.59|8
1732152150000|2024-11-21 01:22:30|24.65|24.6|24.65|24.6|24.65|24.6|24.65|24.6|1
1732152160000|2024-11-21 01:22:40|24.64|24.59|24.65|24.6|24.66|24.61|24.63|24.58|8
1732152170000|2024-11-21 01:22:50|24.66|24.61|24.67|24.62|24.67|24.62|24.65|24.6|4
1732152180000|2024-11-21 01:23:00|24.68|24.63|24.7|24.65|24.7|24.65|24.68|24.63|5
1732152190000|2024-11-21 01:23:10|24.69|24.64|24.7|24.65|24.7|24.65|24.69|24.64|2
1732152200000|2024-11-21 01:23:20|24.72|24.67|24.74|24.69|24.74|24.69|24.72|24.67|3
1732152210000|2024-11-21 01:23:30|24.75|24.7|24.74|24.69|24.75|24.7|24.74|24.69|2
1732152220000|2024-11-21 01:23:40|24.73|24.68|24.73|24.68|24.73|24.68|24.73|24.68|1
1732152230000|2024-11-21 01:23:50|24.74|24.69|24.74|24.69|24.74|24.69|24.74|24.69|1
1732152240000|2024-11-21 01:24:00|24.75|24.7|24.73|24.68|24.75|24.7|24.73|24.68|2
1732152250000|2024-11-21 01:24:10|24.74|24.69|24.74|24.69|24.74|24.69|24.73|24.68|3
1732152260000|2024-11-21 01:24:20|24.73|24.68|24.73|24.68|24.73|24.68|24.73|24.68|1
1732152280000|2024-11-21 01:24:40|24.72|24.67|24.72|24.67|24.72|24.67|24.72|24.67|1
1732152290000|2024-11-21 01:24:50|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732152310000|2024-11-21 01:25:10|24.7|24.65|24.7|24.65|24.7|24.65|24.68|24.63|4
1732152320000|2024-11-21 01:25:20|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732152330000|2024-11-21 01:25:30|24.7|24.65|24.7|24.65|24.7|24.65|24.7|24.65|1
1732152340000|2024-11-21 01:25:40|24.69|24.64|24.69|24.64|24.69|24.64|24.68|24.63|3
1732152350000|2024-11-21 01:25:50|24.68|24.63|24.68|24.63|24.69|24.64|24.68|24.63|3
1732152360000|2024-11-21 01:26:00|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732152370000|2024-11-21 01:26:10|24.68|24.63|24.68|24.63|24.69|24.64|24.68|24.63|3
1732152380000|2024-11-21 01:26:20|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732152400000|2024-11-21 01:26:40|24.66|24.61|24.65|24.6|24.67|24.62|24.65|24.6|4
1732152410000|2024-11-21 01:26:50|24.66|24.61|24.67|24.62|24.67|24.62|24.66|24.61|2
1732152420000|2024-11-21 01:27:00|24.66|24.61|24.66|24.61|24.67|24.62|24.66|24.61|3
1732152430000|2024-11-21 01:27:10|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|2
1732152440000|2024-11-21 01:27:20|24.68|24.63|24.69|24.64|24.69|24.64|24.68|24.63|2
1732152480000|2024-11-21 01:28:00|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732152500000|2024-11-21 01:28:20|24.7|24.65|24.7|24.65|24.71|24.66|24.7|24.65|3
1732152510000|2024-11-21 01:28:30|24.69|24.64|24.67|24.62|24.69|24.64|24.67|24.62|7
1732152520000|2024-11-21 01:28:40|24.68|24.63|24.67|24.62|24.68|24.63|24.67|24.62|2
1732152530000|2024-11-21 01:28:50|24.68|24.63|24.67|24.62|24.68|24.63|24.67|24.62|2
1732152550000|2024-11-21 01:29:10|24.66|24.61|24.64|24.59|24.66|24.61|24.64|24.59|5
1732152570000|2024-11-21 01:29:30|24.63|24.58|24.63|24.58|24.63|24.58|24.63|24.58|1
1732152580000|2024-11-21 01:29:40|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732152590000|2024-11-21 01:29:50|24.63|24.58|24.62|24.57|24.63|24.58|24.62|24.57|2
1732152610000|2024-11-21 01:30:10|24.64|24.59|24.67|24.62|24.68|24.63|24.64|24.59|5
1732152620000|2024-11-21 01:30:20|24.57|24.52|24.56|24.51|24.57|24.52|24.56|24.51|4
1732152630000|2024-11-21 01:30:30|24.57|24.52|24.56|24.51|24.57|24.52|24.56|24.51|2
1732152640000|2024-11-21 01:30:40|24.55|24.5|24.54|24.49|24.55|24.5|24.52|24.47|6
1732152650000|2024-11-21 01:30:50|24.55|24.5|24.57|24.52|24.57|24.52|24.54|24.49|6
1732152660000|2024-11-21 01:31:00|24.58|24.53|24.58|24.53|24.58|24.53|24.57|24.52|3
1732152670000|2024-11-21 01:31:10|24.59|24.54|24.6|24.55|24.6|24.55|24.59|24.54|2
1732152680000|2024-11-21 01:31:20|24.61|24.56|24.58|24.53|24.61|24.56|24.58|24.53|5
1732152690000|2024-11-21 01:31:30|24.57|24.52|24.57|24.52|24.57|24.52|24.56|24.51|3
1732152700000|2024-11-21 01:31:40|24.58|24.53|24.58|24.53|24.58|24.53|24.58|24.53|1
1732152710000|2024-11-21 01:31:50|24.59|24.54|24.63|24.58|24.63|24.58|24.59|24.54|5
1732152730000|2024-11-21 01:32:10|24.64|24.59|24.66|24.61|24.66|24.61|24.64|24.59|3
1732152740000|2024-11-21 01:32:20|24.67|24.62|24.65|24.6|24.67|24.62|24.65|24.6|2
1732152750000|2024-11-21 01:32:30|24.66|24.61|24.66|24.61|24.66|24.61|24.66|24.61|1
1732152760000|2024-11-21 01:32:40|24.67|24.62|24.7|24.65|24.7|24.65|24.67|24.62|4
1732152770000|2024-11-21 01:32:50|24.71|24.66|24.72|24.67|24.72|24.67|24.71|24.66|4
1732152780000|2024-11-21 01:33:00|24.73|24.68|24.73|24.68|24.73|24.68|24.73|24.68|1
1732152790000|2024-11-21 01:33:10|24.74|24.69|24.74|24.69|24.74|24.69|24.73|24.68|3
1732152800000|2024-11-21 01:33:20|24.75|24.7|24.73|24.68|24.76|24.71|24.73|24.68|7
1732152810000|2024-11-21 01:33:30|24.71|24.66|24.72|24.67|24.72|24.67|24.71|24.66|2
1732152820000|2024-11-21 01:33:40|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732152830000|2024-11-21 01:33:50|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732152850000|2024-11-21 01:34:10|24.7|24.65|24.73|24.68|24.73|24.68|24.7|24.65|3
1732152860000|2024-11-21 01:34:20|24.74|24.69|24.74|24.69|24.74|24.69|24.74|24.69|1
1732152870000|2024-11-21 01:34:30|24.75|24.7|24.76|24.71|24.76|24.71|24.75|24.7|2
1732152880000|2024-11-21 01:34:40|24.77|24.72|24.72|24.67|24.77|24.72|24.72|24.67|4
1732152890000|2024-11-21 01:34:50|24.73|24.68|24.75|24.7|24.75|24.7|24.73|24.68|2
1732152900000|2024-11-21 01:35:00|24.76|24.71|24.76|24.71|24.77|24.72|24.76|24.71|3
1732152910000|2024-11-21 01:35:10|24.77|24.72|24.77|24.72|24.77|24.72|24.76|24.71|3
1732152920000|2024-11-21 01:35:20|24.79|24.74|24.79|24.74|24.79|24.74|24.79|24.74|1
1732152930000|2024-11-21 01:35:30|24.76|24.71|24.79|24.74|24.79|24.74|24.76|24.71|4
1732152940000|2024-11-21 01:35:40|24.78|24.73|24.76|24.71|24.79|24.74|24.76|24.71|6
1732152950000|2024-11-21 01:35:50|24.77|24.72|24.77|24.72|24.77|24.72|24.77|24.72|1
1732152960000|2024-11-21 01:36:00|24.76|24.71|24.76|24.71|24.76|24.71|24.76|24.71|1
1732152970000|2024-11-21 01:36:10|24.77|24.72|24.78|24.73|24.79|24.74|24.77|24.72|4
1732152980000|2024-11-21 01:36:20|24.79|24.74|24.8|24.75|24.8|24.75|24.79|24.74|2
1732152990000|2024-11-21 01:36:30|24.81|24.76|24.82|24.77|24.82|24.77|24.81|24.76|2
1732153000000|2024-11-21 01:36:40|24.83|24.78|24.84|24.79|24.84|24.79|24.83|24.78|2
1732153010000|2024-11-21 01:36:50|24.83|24.78|24.84|24.79|24.84|24.79|24.81|24.76|6
1732153020000|2024-11-21 01:37:00|24.83|24.78|24.83|24.78|24.83|24.78|24.83|24.78|1
1732153030000|2024-11-21 01:37:10|24.84|24.79|24.82|24.77|24.84|24.79|24.82|24.77|3
1732153040000|2024-11-21 01:37:20|24.8|24.75|24.81|24.76|24.81|24.76|24.8|24.75|2
1732153050000|2024-11-21 01:37:30|24.82|24.77|24.82|24.77|24.82|24.77|24.82|24.77|1
1732153070000|2024-11-21 01:37:50|24.84|24.79|24.85|24.8|24.85|24.8|24.84|24.79|2
1732153080000|2024-11-21 01:38:00|24.82|24.77|24.8|24.75|24.82|24.77|24.8|24.75|3
1732153090000|2024-11-21 01:38:10|24.76|24.71|24.77|24.72|24.78|24.73|24.76|24.71|4
1732153100000|2024-11-21 01:38:20|24.78|24.73|24.79|24.74|24.79|24.74|24.78|24.73|2
1732153120000|2024-11-21 01:38:40|24.8|24.75|24.8|24.75|24.8|24.75|24.8|24.75|1
1732153130000|2024-11-21 01:38:50|24.81|24.76|24.81|24.76|24.81|24.76|24.8|24.75|3
1732153140000|2024-11-21 01:39:00|25.05|25|25.03|24.98|25.05|25|25.01|24.96|7
1732153150000|2024-11-21 01:39:10|25.04|24.99|25|24.95|25.05|25|25|24.95|11
1732153160000|2024-11-21 01:39:20|24.99|24.94|24.95|24.9|24.99|24.94|24.95|24.9|9
1732153170000|2024-11-21 01:39:30|24.94|24.89|24.94|24.89|24.95|24.9|24.94|24.89|5
1732153180000|2024-11-21 01:39:40|24.95|24.9|24.94|24.89|24.95|24.9|24.93|24.88|6
1732153190000|2024-11-21 01:39:50|24.95|24.9|24.95|24.9|24.95|24.9|24.94|24.89|3
1732153200000|2024-11-21 01:40:00|24.94|24.89|24.95|24.9|24.96|24.91|24.93|24.88|12
1732153210000|2024-11-21 01:40:10|24.94|24.89|24.97|24.92|25.01|24.96|24.94|24.89|9
1732153220000|2024-11-21 01:40:20|24.98|24.93|25|24.95|25.01|24.96|24.98|24.93|11
1732153230000|2024-11-21 01:40:30|24.99|24.94|25.04|24.99|25.04|24.99|24.99|24.94|4
1732153240000|2024-11-21 01:40:40|25.05|25|25.02|24.97|25.07|25.02|25.02|24.97|8
1732153250000|2024-11-21 01:40:50|25.01|24.96|25.01|24.96|25.02|24.97|24.99|24.94|9
1732153260000|2024-11-21 01:41:00|24.99|24.94|25|24.95|25|24.95|24.97|24.92|8
1732153270000|2024-11-21 01:41:10|24.99|24.94|25|24.95|25|24.95|24.99|24.94|4
1732153280000|2024-11-21 01:41:20|24.99|24.94|25.02|24.97|25.02|24.97|24.99|24.94|6
1732153290000|2024-11-21 01:41:30|25|24.95|25|24.95|25|24.95|25|24.95|1
1732153300000|2024-11-21 01:41:40|25.01|24.96|25.01|24.96|25.03|24.98|25.01|24.96|5
1732153310000|2024-11-21 01:41:50|25.02|24.97|25.01|24.96|25.02|24.97|25.01|24.96|2
1732153320000|2024-11-21 01:42:00|24.99|24.94|24.97|24.92|24.99|24.94|24.96|24.91|7
1732153330000|2024-11-21 01:42:10|24.98|24.93|25.02|24.97|25.02|24.97|24.98|24.93|4
1732153340000|2024-11-21 01:42:20|25.03|24.98|25.04|24.99|25.04|24.99|25.03|24.98|4
1732153350000|2024-11-21 01:42:30|25.03|24.98|25|24.95|25.03|24.98|25|24.95|4
1732153360000|2024-11-21 01:42:40|25.01|24.96|24.98|24.93|25.01|24.96|24.98|24.93|4
1732153370000|2024-11-21 01:42:50|24.97|24.92|24.97|24.92|24.97|24.92|24.96|24.91|5
1732153380000|2024-11-21 01:43:00|24.96|24.91|24.95|24.9|24.97|24.92|24.94|24.89|6
1732153390000|2024-11-21 01:43:10|24.94|24.89|24.98|24.93|24.99|24.94|24.94|24.89|8
1732153400000|2024-11-21 01:43:20|24.99|24.94|24.98|24.93|24.99|24.94|24.97|24.92|4
1732153410000|2024-11-21 01:43:30|24.99|24.94|25.08|25.03|25.11|25.06|24.99|24.94|13
1732153420000|2024-11-21 01:43:40|25.07|25.02|24.98|24.93|25.07|25.02|24.98|24.93|8
1732153430000|2024-11-21 01:43:50|24.99|24.94|24.96|24.91|24.99|24.94|24.96|24.91|4
1732153440000|2024-11-21 01:44:00|24.97|24.92|24.94|24.89|24.97|24.92|24.93|24.88|5
1732153450000|2024-11-21 01:44:10|24.95|24.9|24.97|24.92|24.97|24.92|24.95|24.9|3
1732153460000|2024-11-21 01:44:20|24.98|24.93|24.99|24.94|24.99|24.94|24.98|24.93|2
1732153470000|2024-11-21 01:44:30|25|24.95|25.01|24.96|25.01|24.96|25|24.95|4
1732153480000|2024-11-21 01:44:40|25|24.95|24.99|24.94|25.01|24.96|24.99|24.94|4
1732153490000|2024-11-21 01:44:50|24.98|24.93|24.98|24.93|24.99|24.94|24.96|24.91|9
1732153500000|2024-11-21 01:45:00|24.96|24.91|24.93|24.88|24.96|24.91|24.93|24.88|7
1732153520000|2024-11-21 01:45:20|24.92|24.87|24.89|24.84|24.92|24.87|24.89|24.84|5
1732153530000|2024-11-21 01:45:30|24.9|24.85|24.91|24.86|24.91|24.86|24.9|24.85|2
1732153540000|2024-11-21 01:45:40|24.9|24.85|24.9|24.85|24.9|24.85|24.89|24.84|3
1732153550000|2024-11-21 01:45:50|24.88|24.83|24.86|24.81|24.88|24.83|24.86|24.81|4
1732153560000|2024-11-21 01:46:00|24.85|24.8|24.85|24.8|24.86|24.81|24.85|24.8|5
1732153570000|2024-11-21 01:46:10|24.84|24.79|24.82|24.77|24.84|24.79|24.81|24.76|5
1732153580000|2024-11-21 01:46:20|24.81|24.76|24.82|24.77|24.82|24.77|24.8|24.75|4
1732153590000|2024-11-21 01:46:30|24.81|24.76|24.8|24.75|24.81|24.76|24.8|24.75|4
1732153600000|2024-11-21 01:46:40|24.79|24.74|24.76|24.71|24.79|24.74|24.75|24.7|6
1732153610000|2024-11-21 01:46:50|24.75|24.7|24.76|24.71|24.76|24.71|24.74|24.69|3
1732153620000|2024-11-21 01:47:00|24.77|24.72|24.73|24.68|24.77|24.72|24.73|24.68|5
1732153630000|2024-11-21 01:47:10|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|4
1732153640000|2024-11-21 01:47:20|24.74|24.69|24.75|24.7|24.75|24.7|24.74|24.69|2
1732153650000|2024-11-21 01:47:30|24.76|24.71|24.76|24.71|24.77|24.72|24.76|24.71|5
1732153660000|2024-11-21 01:47:40|24.77|24.72|24.78|24.73|24.78|24.73|24.77|24.72|4
1732153670000|2024-11-21 01:47:50|24.79|24.74|24.8|24.75|24.8|24.75|24.79|24.74|4
1732153680000|2024-11-21 01:48:00|24.81|24.76|24.84|24.79|24.84|24.79|24.81|24.76|4
1732153690000|2024-11-21 01:48:10|24.83|24.78|24.81|24.76|24.83|24.78|24.81|24.76|4
1732153700000|2024-11-21 01:48:20|24.8|24.75|24.78|24.73|24.8|24.75|24.77|24.72|7
1732153710000|2024-11-21 01:48:30|24.77|24.72|24.79|24.74|24.79|24.74|24.77|24.72|5
1732153720000|2024-11-21 01:48:40|24.8|24.75|24.82|24.77|24.83|24.78|24.8|24.75|5
1732153730000|2024-11-21 01:48:50|24.83|24.78|24.83|24.78|24.83|24.78|24.83|24.78|1
1732153740000|2024-11-21 01:49:00|24.84|24.79|24.8|24.75|24.84|24.79|24.79|24.74|7
1732153750000|2024-11-21 01:49:10|24.79|24.74|24.75|24.7|24.79|24.74|24.75|24.7|9
1732153760000|2024-11-21 01:49:20|24.76|24.71|24.76|24.71|24.76|24.71|24.76|24.71|1
1732153780000|2024-11-21 01:49:40|24.75|24.7|24.75|24.7|24.75|24.7|24.74|24.69|3
1732153790000|2024-11-21 01:49:50|24.74|24.69|24.76|24.71|24.76|24.71|24.74|24.69|3
1732153800000|2024-11-21 01:50:00|24.75|24.7|24.75|24.7|24.76|24.71|24.74|24.69|4
1732153810000|2024-11-21 01:50:10|24.76|24.71|24.76|24.71|24.76|24.71|24.75|24.7|3
1732153820000|2024-11-21 01:50:20|24.75|24.7|24.75|24.7|24.75|24.7|24.75|24.7|1
1732153830000|2024-11-21 01:50:30|24.76|24.71|24.73|24.68|24.76|24.71|24.73|24.68|8
1732153840000|2024-11-21 01:50:40|24.74|24.69|24.75|24.7|24.75|24.7|24.74|24.69|4
1732153850000|2024-11-21 01:50:50|24.74|24.69|24.74|24.69|24.74|24.69|24.73|24.68|5
1732153860000|2024-11-21 01:51:00|24.73|24.68|24.73|24.68|24.73|24.68|24.72|24.67|3
1732153870000|2024-11-21 01:51:10|24.75|24.7|24.77|24.72|24.77|24.72|24.75|24.7|5
1732153880000|2024-11-21 01:51:20|24.78|24.73|24.8|24.75|24.8|24.75|24.78|24.73|3
1732153890000|2024-11-21 01:51:30|24.79|24.74|24.73|24.68|24.79|24.74|24.73|24.68|6
1732153900000|2024-11-21 01:51:40|24.74|24.69|24.74|24.69|24.75|24.7|24.73|24.68|5
1732153910000|2024-11-21 01:51:50|24.75|24.7|24.73|24.68|24.75|24.7|24.73|24.68|5
1732153920000|2024-11-21 01:52:00|24.74|24.69|24.73|24.68|24.74|24.69|24.73|24.68|2
1732153930000|2024-11-21 01:52:10|24.72|24.67|24.71|24.66|24.72|24.67|24.7|24.65|6
1732153940000|2024-11-21 01:52:20|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|2
1732153950000|2024-11-21 01:52:30|24.74|24.69|24.75|24.7|24.76|24.71|24.73|24.68|8
1732153960000|2024-11-21 01:52:40|24.76|24.71|24.75|24.7|24.76|24.71|24.75|24.7|2
1732153970000|2024-11-21 01:52:50|24.74|24.69|24.66|24.61|24.74|24.69|24.65|24.6|8
1732153980000|2024-11-21 01:53:00|24.67|24.62|24.69|24.64|24.69|24.64|24.67|24.62|2
1732153990000|2024-11-21 01:53:10|24.7|24.65|24.7|24.65|24.71|24.66|24.7|24.65|3
1732154000000|2024-11-21 01:53:20|24.71|24.66|24.72|24.67|24.73|24.68|24.71|24.66|4
1732154010000|2024-11-21 01:53:30|24.74|24.69|24.75|24.7|24.76|24.71|24.74|24.69|4
1732154020000|2024-11-21 01:53:40|24.76|24.71|24.79|24.74|24.79|24.74|24.75|24.7|6
1732154040000|2024-11-21 01:54:00|24.81|24.76|24.82|24.77|24.82|24.77|24.81|24.76|2
1732154060000|2024-11-21 01:54:20|24.81|24.76|24.81|24.76|24.81|24.76|24.81|24.76|1
1732154070000|2024-11-21 01:54:30|24.82|24.77|24.81|24.76|24.82|24.77|24.8|24.75|6
1732154080000|2024-11-21 01:54:40|24.8|24.75|24.76|24.71|24.8|24.75|24.76|24.71|6
1732154090000|2024-11-21 01:54:50|24.77|24.72|24.81|24.76|24.81|24.76|24.77|24.72|4
1732154100000|2024-11-21 01:55:00|24.83|24.78|24.84|24.79|24.85|24.8|24.83|24.78|4
1732154110000|2024-11-21 01:55:10|24.83|24.78|24.84|24.79|24.84|24.79|24.82|24.77|4
1732154120000|2024-11-21 01:55:20|24.8|24.75|24.79|24.74|24.8|24.75|24.79|24.74|2
1732154130000|2024-11-21 01:55:30|24.78|24.73|24.8|24.75|24.8|24.75|24.76|24.71|7
1732154140000|2024-11-21 01:55:40|24.81|24.76|24.8|24.75|24.81|24.76|24.79|24.74|5
1732154150000|2024-11-21 01:55:50|24.79|24.74|24.8|24.75|24.8|24.75|24.79|24.74|4
1732154160000|2024-11-21 01:56:00|24.81|24.76|24.77|24.72|24.81|24.76|24.76|24.71|11
1732154170000|2024-11-21 01:56:10|24.76|24.71|24.77|24.72|24.77|24.72|24.76|24.71|2
1732154180000|2024-11-21 01:56:20|24.78|24.73|24.8|24.75|24.8|24.75|24.78|24.73|5
1732154190000|2024-11-21 01:56:30|24.79|24.74|24.78|24.73|24.79|24.74|24.78|24.73|2
1732154200000|2024-11-21 01:56:40|24.77|24.72|24.76|24.71|24.77|24.72|24.75|24.7|8
1732154210000|2024-11-21 01:56:50|24.75|24.7|24.75|24.7|24.76|24.71|24.75|24.7|3
1732154220000|2024-11-21 01:57:00|24.76|24.71|24.77|24.72|24.77|24.72|24.76|24.71|4
1732154230000|2024-11-21 01:57:10|24.76|24.71|24.74|24.69|24.76|24.71|24.74|24.69|3
1732154240000|2024-11-21 01:57:20|24.75|24.7|24.71|24.66|24.75|24.7|24.69|24.64|11
1732154250000|2024-11-21 01:57:30|24.72|24.67|24.69|24.64|24.73|24.68|24.69|24.64|7
1732154260000|2024-11-21 01:57:40|24.7|24.65|24.69|24.64|24.71|24.66|24.69|24.64|4
1732154270000|2024-11-21 01:57:50|24.7|24.65|24.69|24.64|24.71|24.66|24.69|24.64|4
1732154280000|2024-11-21 01:58:00|24.7|24.65|24.7|24.65|24.71|24.66|24.7|24.65|5
1732154290000|2024-11-21 01:58:10|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732154300000|2024-11-21 01:58:20|24.7|24.65|24.68|24.63|24.7|24.65|24.67|24.62|7
1732154310000|2024-11-21 01:58:30|24.69|24.64|24.68|24.63|24.69|24.64|24.68|24.63|2
1732154320000|2024-11-21 01:58:40|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732154330000|2024-11-21 01:58:50|24.68|24.63|24.67|24.62|24.69|24.64|24.67|24.62|6
1732154340000|2024-11-21 01:59:00|24.68|24.63|24.69|24.64|24.69|24.64|24.68|24.63|4
1732154350000|2024-11-21 01:59:10|24.7|24.65|24.69|24.64|24.7|24.65|24.68|24.63|4
1732154360000|2024-11-21 01:59:20|24.7|24.65|24.72|24.67|24.73|24.68|24.7|24.65|4
1732154370000|2024-11-21 01:59:30|24.73|24.68|24.72|24.67|24.73|24.68|24.72|24.67|2
1732154380000|2024-11-21 01:59:40|24.71|24.66|24.7|24.65|24.71|24.66|24.68|24.63|5
1732154390000|2024-11-21 01:59:50|24.69|24.64|24.68|24.63|24.7|24.65|24.68|24.63|4
1732154400000|2024-11-21 02:00:00|24.69|24.64|24.68|24.63|24.69|24.64|24.68|24.63|4
1732154410000|2024-11-21 02:00:10|24.67|24.62|24.64|24.59|24.67|24.62|24.64|24.59|6
1732154420000|2024-11-21 02:00:20|24.65|24.6|24.65|24.6|24.65|24.6|24.65|24.6|1
1732154430000|2024-11-21 02:00:30|24.64|24.59|24.63|24.58|24.64|24.59|24.63|24.58|2
1732154440000|2024-11-21 02:00:40|24.62|24.57|24.62|24.57|24.63|24.58|24.62|24.57|3
1732154450000|2024-11-21 02:00:50|24.63|24.58|24.6|24.55|24.63|24.58|24.6|24.55|6
1732154460000|2024-11-21 02:01:00|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|2
1732154470000|2024-11-21 02:01:10|24.59|24.54|24.57|24.52|24.59|24.54|24.57|24.52|11
1732154480000|2024-11-21 02:01:20|24.58|24.53|24.57|24.52|24.58|24.53|24.57|24.52|4
1732154490000|2024-11-21 02:01:30|24.58|24.53|24.57|24.52|24.58|24.53|24.56|24.51|6
1732154500000|2024-11-21 02:01:40|24.58|24.53|24.57|24.52|24.58|24.53|24.57|24.52|2
1732154510000|2024-11-21 02:01:50|24.56|24.51|24.56|24.51|24.56|24.51|24.55|24.5|5
1732154520000|2024-11-21 02:02:00|24.55|24.5|24.52|24.47|24.55|24.5|24.52|24.47|5
1732154530000|2024-11-21 02:02:10|24.53|24.48|24.52|24.47|24.53|24.48|24.52|24.47|2
1732154550000|2024-11-21 02:02:30|24.51|24.46|24.46|24.41|24.51|24.46|24.46|24.41|12
1732154560000|2024-11-21 02:02:40|24.47|24.42|24.46|24.41|24.48|24.43|24.46|24.41|4
1732154580000|2024-11-21 02:03:00|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|7
1732154590000|2024-11-21 02:03:10|24.42|24.37|24.4|24.35|24.42|24.37|24.4|24.35|5
1732154600000|2024-11-21 02:03:20|24.41|24.36|24.4|24.35|24.41|24.36|24.4|24.35|6
1732154610000|2024-11-21 02:03:30|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|6
1732154620000|2024-11-21 02:03:40|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|3
1732154630000|2024-11-21 02:03:50|24.35|24.3|24.37|24.32|24.37|24.32|24.35|24.3|3
1732154640000|2024-11-21 02:04:00|24.36|24.31|24.35|24.3|24.37|24.32|24.35|24.3|6
1732154650000|2024-11-21 02:04:10|24.36|24.31|24.36|24.31|24.37|24.32|24.35|24.3|7
1732154660000|2024-11-21 02:04:20|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|4
1732154670000|2024-11-21 02:04:30|24.35|24.3|24.36|24.31|24.36|24.31|24.35|24.3|2
1732154680000|2024-11-21 02:04:40|24.37|24.32|24.35|24.3|24.37|24.32|24.35|24.3|3
1732154690000|2024-11-21 02:04:50|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|4
1732154700000|2024-11-21 02:05:00|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|4
1732154710000|2024-11-21 02:05:10|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732154720000|2024-11-21 02:05:20|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732154730000|2024-11-21 02:05:30|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|2
1732154770000|2024-11-21 02:06:10|24.34|24.29|24.31|24.26|24.34|24.29|24.31|24.26|4
1732154780000|2024-11-21 02:06:20|24.32|24.27|24.35|24.3|24.35|24.3|24.32|24.27|5
1732154790000|2024-11-21 02:06:30|24.36|24.31|24.37|24.32|24.37|24.32|24.35|24.3|6
1732154800000|2024-11-21 02:06:40|24.38|24.33|24.38|24.33|24.39|24.34|24.38|24.33|7
1732154810000|2024-11-21 02:06:50|24.39|24.34|24.41|24.36|24.42|24.37|24.38|24.33|10
1732154820000|2024-11-21 02:07:00|24.4|24.35|24.35|24.3|24.4|24.35|24.35|24.3|10
1732154830000|2024-11-21 02:07:10|24.34|24.29|24.29|24.24|24.34|24.29|24.29|24.24|6
1732154840000|2024-11-21 02:07:20|24.3|24.25|24.31|24.26|24.31|24.26|24.3|24.25|2
1732154850000|2024-11-21 02:07:30|24.3|24.25|24.3|24.25|24.31|24.26|24.3|24.25|3
1732154860000|2024-11-21 02:07:40|24.29|24.24|24.3|24.25|24.3|24.25|24.29|24.24|4
1732154870000|2024-11-21 02:07:50|24.31|24.26|24.3|24.25|24.31|24.26|24.3|24.25|2
1732154880000|2024-11-21 02:08:00|24.31|24.26|24.29|24.24|24.31|24.26|24.29|24.24|3
1732154890000|2024-11-21 02:08:10|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|6
1732154900000|2024-11-21 02:08:20|24.3|24.25|24.29|24.24|24.3|24.25|24.27|24.22|7
1732154910000|2024-11-21 02:08:30|24.28|24.23|24.25|24.2|24.28|24.23|24.24|24.19|5
1732154920000|2024-11-21 02:08:40|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|4
1732154930000|2024-11-21 02:08:50|24.24|24.19|24.24|24.19|24.24|24.19|24.24|24.19|1
1732154940000|2024-11-21 02:09:00|24.25|24.2|24.23|24.18|24.25|24.2|24.23|24.18|3
1732154950000|2024-11-21 02:09:10|24.22|24.17|24.22|24.17|24.22|24.17|24.21|24.16|5
1732154960000|2024-11-21 02:09:20|24.21|24.16|24.23|24.18|24.23|24.18|24.21|24.16|5
1732154970000|2024-11-21 02:09:30|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1732154980000|2024-11-21 02:09:40|24.22|24.17|24.23|24.18|24.23|24.18|24.21|24.16|6
1732154990000|2024-11-21 02:09:50|24.22|24.17|24.2|24.15|24.22|24.17|24.2|24.15|3
1732155000000|2024-11-21 02:10:00|24.21|24.16|24.21|24.16|24.21|24.16|24.2|24.15|3
1732155010000|2024-11-21 02:10:10|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1732155020000|2024-11-21 02:10:20|24.22|24.17|24.22|24.17|24.22|24.17|24.21|24.16|5
1732155030000|2024-11-21 02:10:30|24.21|24.16|24.2|24.15|24.21|24.16|24.2|24.15|2
1732155040000|2024-11-21 02:10:40|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|4
1732155050000|2024-11-21 02:10:50|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732155060000|2024-11-21 02:11:00|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|4
1732155070000|2024-11-21 02:11:10|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|2
1732155080000|2024-11-21 02:11:20|24.19|24.14|24.19|24.14|24.2|24.15|24.19|24.14|3
1732155090000|2024-11-21 02:11:30|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|2
1732155100000|2024-11-21 02:11:40|24.2|24.15|24.21|24.16|24.21|24.16|24.2|24.15|2
1732155110000|2024-11-21 02:11:50|24.2|24.15|24.18|24.13|24.21|24.16|24.17|24.12|6
1732155120000|2024-11-21 02:12:00|24.19|24.14|24.23|24.18|24.23|24.18|24.19|24.14|7
1732155130000|2024-11-21 02:12:10|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|2
1732155140000|2024-11-21 02:12:20|24.23|24.18|24.21|24.16|24.24|24.19|24.2|24.15|9
1732155150000|2024-11-21 02:12:30|24.22|24.17|24.23|24.18|24.23|24.18|24.22|24.17|8
1732155160000|2024-11-21 02:12:40|24.22|24.17|24.21|24.16|24.24|24.19|24.21|24.16|7
1732155170000|2024-11-21 02:12:50|24.22|24.17|24.22|24.17|24.22|24.17|24.22|24.17|1
1732155180000|2024-11-21 02:13:00|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|4
1732155190000|2024-11-21 02:13:10|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|2
1732155200000|2024-11-21 02:13:20|24.23|24.18|24.24|24.19|24.24|24.19|24.23|24.18|2
1732155210000|2024-11-21 02:13:30|24.25|24.2|24.24|24.19|24.25|24.2|24.24|24.19|2
1732155220000|2024-11-21 02:13:40|24.23|24.18|24.21|24.16|24.23|24.18|24.19|24.14|7
1732155230000|2024-11-21 02:13:50|24.23|24.18|24.21|24.16|24.24|24.19|24.21|24.16|11
1732155240000|2024-11-21 02:14:00|24.22|24.17|24.22|24.17|24.22|24.17|24.21|24.16|5
1732155250000|2024-11-21 02:14:10|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|3
1732155260000|2024-11-21 02:14:20|24.2|24.15|24.2|24.15|24.2|24.15|24.2|24.15|1
1732155280000|2024-11-21 02:14:40|24.21|24.16|24.22|24.17|24.23|24.18|24.21|24.16|4
1732155290000|2024-11-21 02:14:50|24.23|24.18|24.23|24.18|24.23|24.18|24.23|24.18|1
1732155310000|2024-11-21 02:15:10|24.24|24.19|24.24|24.19|24.24|24.19|24.23|24.18|3
1732155320000|2024-11-21 02:15:20|24.25|24.2|24.23|24.18|24.25|24.2|24.22|24.17|9
1732155330000|2024-11-21 02:15:30|24.22|24.17|24.2|24.15|24.23|24.18|24.2|24.15|7
1732155340000|2024-11-21 02:15:40|24.19|24.14|24.2|24.15|24.2|24.15|24.19|24.14|8
1732155350000|2024-11-21 02:15:50|24.19|24.14|24.2|24.15|24.2|24.15|24.19|24.14|4
1732155360000|2024-11-21 02:16:00|24.19|24.14|24.17|24.12|24.2|24.15|24.17|24.12|5
1732155370000|2024-11-21 02:16:10|24.16|24.11|24.16|24.11|24.17|24.12|24.16|24.11|5
1732155380000|2024-11-21 02:16:20|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732155390000|2024-11-21 02:16:30|24.15|24.1|24.16|24.11|24.17|24.12|24.15|24.1|4
1732155400000|2024-11-21 02:16:40|24.15|24.1|24.16|24.11|24.17|24.12|24.15|24.1|4
1732155410000|2024-11-21 02:16:50|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|2
1732155430000|2024-11-21 02:17:10|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732155440000|2024-11-21 02:17:20|24.18|24.13|24.15|24.1|24.18|24.13|24.15|24.1|3
1732155450000|2024-11-21 02:17:30|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|8
1732155460000|2024-11-21 02:17:40|24.14|24.09|24.13|24.08|24.14|24.09|24.13|24.08|2
1732155470000|2024-11-21 02:17:50|24.12|24.07|24.1|24.05|24.12|24.07|24.1|24.05|5
1732155480000|2024-11-21 02:18:00|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732155490000|2024-11-21 02:18:10|24.08|24.03|24.08|24.03|24.1|24.05|24.08|24.03|5
1732155500000|2024-11-21 02:18:20|24.09|24.04|24.07|24.02|24.09|24.04|24.07|24.02|3
1732155510000|2024-11-21 02:18:30|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|4
1732155520000|2024-11-21 02:18:40|24.06|24.01|24.06|24.01|24.06|24.01|24.06|24.01|1
1732155530000|2024-11-21 02:18:50|24.05|24|24.04|23.99|24.05|24|24.03|23.98|5
1732155540000|2024-11-21 02:19:00|24.03|23.98|24.02|23.97|24.04|23.99|24.02|23.97|4
1732155550000|2024-11-21 02:19:10|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|2
1732155560000|2024-11-21 02:19:20|24.03|23.98|24.03|23.98|24.03|23.98|24.02|23.97|5
1732155570000|2024-11-21 02:19:30|24.04|23.99|24.04|23.99|24.05|24|24.04|23.99|5
1732155580000|2024-11-21 02:19:40|24.05|24|24.05|24|24.06|24.01|24.04|23.99|5
1732155590000|2024-11-21 02:19:50|24.04|23.99|24.05|24|24.05|24|24.04|23.99|2
1732155600000|2024-11-21 02:20:00|24.06|24.01|24.08|24.03|24.08|24.03|24.06|24.01|3
1732155610000|2024-11-21 02:20:10|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|2
1732155620000|2024-11-21 02:20:20|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|4
1732155640000|2024-11-21 02:20:40|24.09|24.04|24.1|24.05|24.1|24.05|24.09|24.04|2
1732155650000|2024-11-21 02:20:50|24.11|24.06|24.1|24.05|24.11|24.06|24.1|24.05|2
1732155660000|2024-11-21 02:21:00|24.11|24.06|24.08|24.03|24.11|24.06|24.07|24.02|6
1732155670000|2024-11-21 02:21:10|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|4
1732155680000|2024-11-21 02:21:20|24.09|24.04|24.11|24.06|24.11|24.06|24.09|24.04|3
1732155690000|2024-11-21 02:21:30|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|2
1732155700000|2024-11-21 02:21:40|24.1|24.05|24.1|24.05|24.11|24.06|24.1|24.05|3
1732155710000|2024-11-21 02:21:50|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732155720000|2024-11-21 02:22:00|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1732155730000|2024-11-21 02:22:10|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|6
1732155740000|2024-11-21 02:22:20|24.08|24.03|24.06|24.01|24.08|24.03|24.06|24.01|2
1732155750000|2024-11-21 02:22:30|24.04|23.99|24.05|24|24.05|24|24.03|23.98|6
1732155760000|2024-11-21 02:22:40|24.04|23.99|24.04|23.99|24.05|24|24.02|23.97|9
1732155770000|2024-11-21 02:22:50|24.05|24|24.05|24|24.05|24|24.04|23.99|5
1732155780000|2024-11-21 02:23:00|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|5
1732155790000|2024-11-21 02:23:10|24.05|24|24.02|23.97|24.05|24|24.02|23.97|4
1732155800000|2024-11-21 02:23:20|24.01|23.96|24.02|23.97|24.03|23.98|24.01|23.96|4
1732155810000|2024-11-21 02:23:30|24.03|23.98|24.03|23.98|24.03|23.98|24.02|23.97|3
1732155820000|2024-11-21 02:23:40|24.02|23.97|24.02|23.97|24.03|23.98|24.02|23.97|3
1732155830000|2024-11-21 02:23:50|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|3
1732155840000|2024-11-21 02:24:00|24.02|23.97|23.97|23.92|24.02|23.97|23.96|23.91|9
1732155850000|2024-11-21 02:24:10|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1732155860000|2024-11-21 02:24:20|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|6
1732155870000|2024-11-21 02:24:30|23.93|23.88|23.86|23.81|23.93|23.88|23.83|23.78|12
1732155880000|2024-11-21 02:24:40|23.87|23.82|23.87|23.82|23.88|23.83|23.86|23.81|7
1732155890000|2024-11-21 02:24:50|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|5
1732155900000|2024-11-21 02:25:00|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|3
1732155910000|2024-11-21 02:25:10|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|4
1732155920000|2024-11-21 02:25:20|23.86|23.81|23.83|23.78|23.86|23.81|23.83|23.78|10
1732155930000|2024-11-21 02:25:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732155940000|2024-11-21 02:25:40|23.84|23.79|23.8|23.75|23.84|23.79|23.8|23.75|7
1732155950000|2024-11-21 02:25:50|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|2
1732155960000|2024-11-21 02:26:00|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|9
1732155970000|2024-11-21 02:26:10|23.78|23.73|23.75|23.7|23.78|23.73|23.75|23.7|4
1732155980000|2024-11-21 02:26:20|23.76|23.71|23.75|23.7|23.76|23.71|23.74|23.69|4
1732155990000|2024-11-21 02:26:30|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732156000000|2024-11-21 02:26:40|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|5
1732156010000|2024-11-21 02:26:50|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732156020000|2024-11-21 02:27:00|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|4
1732156030000|2024-11-21 02:27:10|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|3
1732156040000|2024-11-21 02:27:20|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1732156050000|2024-11-21 02:27:30|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732156060000|2024-11-21 02:27:40|23.76|23.71|23.75|23.7|23.77|23.72|23.74|23.69|6
1732156070000|2024-11-21 02:27:50|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|4
1732156080000|2024-11-21 02:28:00|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|4
1732156090000|2024-11-21 02:28:10|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|5
1732156100000|2024-11-21 02:28:20|23.72|23.67|23.73|23.68|23.73|23.68|23.72|23.67|2
1732156110000|2024-11-21 02:28:30|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732156130000|2024-11-21 02:28:50|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732156140000|2024-11-21 02:29:00|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732156150000|2024-11-21 02:29:10|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732156160000|2024-11-21 02:29:20|23.75|23.7|23.79|23.74|23.79|23.74|23.75|23.7|4
1732156170000|2024-11-21 02:29:30|23.8|23.75|23.78|23.73|23.8|23.75|23.78|23.73|3
1732156180000|2024-11-21 02:29:40|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|3
1732156190000|2024-11-21 02:29:50|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732156200000|2024-11-21 02:30:00|23.74|23.69|23.8|23.75|23.8|23.75|23.74|23.69|8
1732156210000|2024-11-21 02:30:10|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|3
1732156220000|2024-11-21 02:30:20|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|3
1732156230000|2024-11-21 02:30:30|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732156240000|2024-11-21 02:30:40|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|3
1732156260000|2024-11-21 02:31:00|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|3
1732156270000|2024-11-21 02:31:10|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732156280000|2024-11-21 02:31:20|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|3
1732156290000|2024-11-21 02:31:30|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732156300000|2024-11-21 02:31:40|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|6
1732156310000|2024-11-21 02:31:50|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|3
1732156320000|2024-11-21 02:32:00|23.8|23.75|23.79|23.74|23.8|23.75|23.78|23.73|6
1732156330000|2024-11-21 02:32:10|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1732156340000|2024-11-21 02:32:20|23.79|23.74|23.82|23.77|23.82|23.77|23.79|23.74|4
1732156350000|2024-11-21 02:32:30|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732156360000|2024-11-21 02:32:40|23.84|23.79|23.83|23.78|23.85|23.8|23.83|23.78|4
1732156370000|2024-11-21 02:32:50|23.84|23.79|23.79|23.74|23.84|23.79|23.79|23.74|6
1732156380000|2024-11-21 02:33:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732156390000|2024-11-21 02:33:10|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1732156400000|2024-11-21 02:33:20|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|2
1732156410000|2024-11-21 02:33:30|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|4
1732156420000|2024-11-21 02:33:40|23.77|23.72|23.76|23.71|23.77|23.72|23.75|23.7|6
1732156430000|2024-11-21 02:33:50|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732156440000|2024-11-21 02:34:00|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1732156450000|2024-11-21 02:34:10|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|4
1732156460000|2024-11-21 02:34:20|23.72|23.67|23.69|23.64|23.73|23.68|23.69|23.64|8
1732156470000|2024-11-21 02:34:30|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|7
1732156480000|2024-11-21 02:34:40|23.69|23.64|23.7|23.65|23.7|23.65|23.68|23.63|4
1732156490000|2024-11-21 02:34:50|23.71|23.66|23.71|23.66|23.71|23.66|23.7|23.65|3
1732156500000|2024-11-21 02:35:00|23.72|23.67|23.77|23.72|23.77|23.72|23.72|23.67|6
1732156510000|2024-11-21 02:35:10|23.78|23.73|23.79|23.74|23.8|23.75|23.78|23.73|4
1732156520000|2024-11-21 02:35:20|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732156530000|2024-11-21 02:35:30|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|3
1732156540000|2024-11-21 02:35:40|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|5
1732156550000|2024-11-21 02:35:50|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732156560000|2024-11-21 02:36:00|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732156570000|2024-11-21 02:36:10|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|4
1732156580000|2024-11-21 02:36:20|23.82|23.77|23.84|23.79|23.84|23.79|23.82|23.77|3
1732156590000|2024-11-21 02:36:30|23.83|23.78|23.82|23.77|23.83|23.78|23.81|23.76|4
1732156600000|2024-11-21 02:36:40|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732156610000|2024-11-21 02:36:50|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732156620000|2024-11-21 02:37:00|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|3
1732156630000|2024-11-21 02:37:10|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732156640000|2024-11-21 02:37:20|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|4
1732156650000|2024-11-21 02:37:30|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732156670000|2024-11-21 02:37:50|23.76|23.71|23.75|23.7|23.77|23.72|23.75|23.7|4
1732156680000|2024-11-21 02:38:00|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732156690000|2024-11-21 02:38:10|23.74|23.69|23.77|23.72|23.77|23.72|23.73|23.68|7
1732156700000|2024-11-21 02:38:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|5
1732156710000|2024-11-21 02:38:30|23.79|23.74|23.81|23.76|23.82|23.77|23.79|23.74|5
1732156720000|2024-11-21 02:38:40|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1732156730000|2024-11-21 02:38:50|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732156740000|2024-11-21 02:39:00|23.82|23.77|23.83|23.78|23.83|23.78|23.81|23.76|6
1732156750000|2024-11-21 02:39:10|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|4
1732156770000|2024-11-21 02:39:30|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732156780000|2024-11-21 02:39:40|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732156790000|2024-11-21 02:39:50|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732156800000|2024-11-21 02:40:00|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732156820000|2024-11-21 02:40:20|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732156830000|2024-11-21 02:40:30|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732156840000|2024-11-21 02:40:40|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732156850000|2024-11-21 02:40:50|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|3
1732156860000|2024-11-21 02:41:00|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732156870000|2024-11-21 02:41:10|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|3
1732156880000|2024-11-21 02:41:20|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|2
1732156890000|2024-11-21 02:41:30|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732156930000|2024-11-21 02:42:10|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|3
1732156980000|2024-11-21 02:43:00|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|4
1732156990000|2024-11-21 02:43:10|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1732157000000|2024-11-21 02:43:20|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732157010000|2024-11-21 02:43:30|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732157020000|2024-11-21 02:43:40|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732157030000|2024-11-21 02:43:50|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732157040000|2024-11-21 02:44:00|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732157070000|2024-11-21 02:44:30|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732157100000|2024-11-21 02:45:00|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732157110000|2024-11-21 02:45:10|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|2
1732157120000|2024-11-21 02:45:20|23.87|23.82|23.87|23.82|23.87|23.82|23.86|23.81|3
1732157130000|2024-11-21 02:45:30|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732157140000|2024-11-21 02:45:40|23.87|23.82|23.87|23.82|23.87|23.82|23.86|23.81|3
1732157150000|2024-11-21 02:45:50|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|2
1732157160000|2024-11-21 02:46:00|23.87|23.82|23.86|23.81|23.87|23.82|23.86|23.81|2
1732157170000|2024-11-21 02:46:10|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|2
1732157180000|2024-11-21 02:46:20|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732157210000|2024-11-21 02:46:50|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1732157220000|2024-11-21 02:47:00|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|3
1732157240000|2024-11-21 02:47:20|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|4
1732157250000|2024-11-21 02:47:30|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732157260000|2024-11-21 02:47:40|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1732157270000|2024-11-21 02:47:50|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732157280000|2024-11-21 02:48:00|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1732157290000|2024-11-21 02:48:10|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732157300000|2024-11-21 02:48:20|23.9|23.85|23.97|23.92|23.97|23.92|23.9|23.85|8
1732157310000|2024-11-21 02:48:30|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|2
1732157320000|2024-11-21 02:48:40|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|3
1732157330000|2024-11-21 02:48:50|23.93|23.88|23.94|23.89|23.95|23.9|23.93|23.88|6
1732157340000|2024-11-21 02:49:00|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732157350000|2024-11-21 02:49:10|23.95|23.9|23.96|23.91|23.97|23.92|23.94|23.89|5
1732157360000|2024-11-21 02:49:20|23.97|23.92|23.95|23.9|23.97|23.92|23.94|23.89|8
1732157370000|2024-11-21 02:49:30|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|4
1732157380000|2024-11-21 02:49:40|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1732157400000|2024-11-21 02:50:00|23.94|23.89|23.94|23.89|23.95|23.9|23.93|23.88|7
1732157410000|2024-11-21 02:50:10|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|3
1732157420000|2024-11-21 02:50:20|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732157430000|2024-11-21 02:50:30|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1732157440000|2024-11-21 02:50:40|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732157450000|2024-11-21 02:50:50|23.92|23.87|23.94|23.89|23.94|23.89|23.92|23.87|3
1732157460000|2024-11-21 02:51:00|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|3
1732157470000|2024-11-21 02:51:10|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|2
1732157490000|2024-11-21 02:51:30|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|6
1732157500000|2024-11-21 02:51:40|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|2
1732157510000|2024-11-21 02:51:50|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732157520000|2024-11-21 02:52:00|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|3
1732157530000|2024-11-21 02:52:10|23.91|23.86|23.88|23.83|23.91|23.86|23.87|23.82|5
1732157540000|2024-11-21 02:52:20|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|4
1732157550000|2024-11-21 02:52:30|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|8
1732157560000|2024-11-21 02:52:40|23.89|23.84|23.89|23.84|23.89|23.84|23.88|23.83|13
1732157570000|2024-11-21 02:52:50|23.9|23.85|23.91|23.86|23.91|23.86|23.89|23.84|8
1732157580000|2024-11-21 02:53:00|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1732157590000|2024-11-21 02:53:10|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|3
1732157600000|2024-11-21 02:53:20|23.95|23.9|23.93|23.88|23.96|23.91|23.93|23.88|5
1732157610000|2024-11-21 02:53:30|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732157620000|2024-11-21 02:53:40|23.95|23.9|23.93|23.88|23.95|23.9|23.93|23.88|3
1732157630000|2024-11-21 02:53:50|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|3
1732157640000|2024-11-21 02:54:00|23.97|23.92|23.95|23.9|23.97|23.92|23.95|23.9|5
1732157650000|2024-11-21 02:54:10|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|4
1732157670000|2024-11-21 02:54:30|23.98|23.93|24.01|23.96|24.01|23.96|23.98|23.93|6
1732157680000|2024-11-21 02:54:40|24|23.95|24.02|23.97|24.02|23.97|24|23.95|3
1732157690000|2024-11-21 02:54:50|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732157700000|2024-11-21 02:55:00|24.03|23.98|24.01|23.96|24.04|23.99|24.01|23.96|9
1732157710000|2024-11-21 02:55:10|24|23.95|23.95|23.9|24|23.95|23.95|23.9|9
1732157720000|2024-11-21 02:55:20|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1732157730000|2024-11-21 02:55:30|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|5
1732157740000|2024-11-21 02:55:40|23.95|23.9|23.97|23.92|23.97|23.92|23.95|23.9|3
1732157750000|2024-11-21 02:55:50|23.96|23.91|23.96|23.91|23.96|23.91|23.95|23.9|3
1732157760000|2024-11-21 02:56:00|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|2
1732157780000|2024-11-21 02:56:20|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1732157790000|2024-11-21 02:56:30|23.96|23.91|23.96|23.91|23.96|23.91|23.95|23.9|5
1732157800000|2024-11-21 02:56:40|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|8
1732157810000|2024-11-21 02:56:50|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732157820000|2024-11-21 02:57:00|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1732157830000|2024-11-21 02:57:10|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1732157840000|2024-11-21 02:57:20|23.96|23.91|23.96|23.91|23.97|23.92|23.96|23.91|5
1732157850000|2024-11-21 02:57:30|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|3
1732157860000|2024-11-21 02:57:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1732157870000|2024-11-21 02:57:50|23.96|23.91|23.96|23.91|23.96|23.91|23.95|23.9|5
1732157880000|2024-11-21 02:58:00|23.97|23.92|23.95|23.9|23.98|23.93|23.95|23.9|5
1732157890000|2024-11-21 02:58:10|23.96|23.91|23.97|23.92|23.97|23.92|23.95|23.9|4
1732157910000|2024-11-21 02:58:30|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|6
1732157920000|2024-11-21 02:58:40|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1732157930000|2024-11-21 02:58:50|23.96|23.91|23.96|23.91|23.96|23.91|23.95|23.9|5
1732157940000|2024-11-21 02:59:00|23.95|23.9|23.96|23.91|23.96|23.91|23.94|23.89|6
1732157980000|2024-11-21 02:59:40|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|2
1732157990000|2024-11-21 02:59:50|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732158020000|2024-11-21 03:00:20|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|2
1732158040000|2024-11-21 03:00:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1732158060000|2024-11-21 03:01:00|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1732158070000|2024-11-21 03:01:10|23.96|23.91|23.96|23.91|23.96|23.91|23.96|23.91|1
1732158080000|2024-11-21 03:01:20|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|2
1732158090000|2024-11-21 03:01:30|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732158100000|2024-11-21 03:01:40|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732158110000|2024-11-21 03:01:50|23.95|23.9|23.95|23.9|23.96|23.91|23.95|23.9|7
1732158120000|2024-11-21 03:02:00|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1732158130000|2024-11-21 03:02:10|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|6
1732158140000|2024-11-21 03:02:20|23.96|23.91|23.94|23.89|23.97|23.92|23.93|23.88|9
1732158150000|2024-11-21 03:02:30|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|4
1732158160000|2024-11-21 03:02:40|23.93|23.88|23.93|23.88|23.94|23.89|23.92|23.87|9
1732158170000|2024-11-21 03:02:50|23.92|23.87|23.87|23.82|23.94|23.89|23.87|23.82|9
1732158180000|2024-11-21 03:03:00|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1732158190000|2024-11-21 03:03:10|23.88|23.83|23.87|23.82|23.88|23.83|23.86|23.81|4
1732158200000|2024-11-21 03:03:20|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|3
1732158210000|2024-11-21 03:03:30|23.87|23.82|23.88|23.83|23.88|23.83|23.86|23.81|6
1732158220000|2024-11-21 03:03:40|23.87|23.82|23.87|23.82|23.87|23.82|23.86|23.81|3
1732158230000|2024-11-21 03:03:50|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|5
1732158240000|2024-11-21 03:04:00|23.91|23.86|23.95|23.9|23.96|23.91|23.91|23.86|5
1732158250000|2024-11-21 03:04:10|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732158260000|2024-11-21 03:04:20|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1732158270000|2024-11-21 03:04:30|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|8
1732158280000|2024-11-21 03:04:40|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|3
1732158290000|2024-11-21 03:04:50|23.91|23.86|23.94|23.89|23.94|23.89|23.91|23.86|8
1732158300000|2024-11-21 03:05:00|23.93|23.88|23.96|23.91|23.96|23.91|23.93|23.88|8
1732158310000|2024-11-21 03:05:10|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732158320000|2024-11-21 03:05:20|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|4
1732158330000|2024-11-21 03:05:30|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|2
1732158340000|2024-11-21 03:05:40|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732158350000|2024-11-21 03:05:50|23.93|23.88|23.95|23.9|23.96|23.91|23.93|23.88|7
1732158360000|2024-11-21 03:06:00|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|6
1732158370000|2024-11-21 03:06:10|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1732158390000|2024-11-21 03:06:30|23.98|23.93|23.98|23.93|23.98|23.93|23.97|23.92|3
1732158400000|2024-11-21 03:06:40|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732158410000|2024-11-21 03:06:50|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1732158420000|2024-11-21 03:07:00|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|3
1732158430000|2024-11-21 03:07:10|23.98|23.93|23.98|23.93|23.98|23.93|23.97|23.92|3
1732158450000|2024-11-21 03:07:30|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1732158460000|2024-11-21 03:07:40|23.99|23.94|23.99|23.94|23.99|23.94|23.98|23.93|3
1732158470000|2024-11-21 03:07:50|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1732158490000|2024-11-21 03:08:10|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|3
1732158500000|2024-11-21 03:08:20|24.02|23.97|24.04|23.99|24.04|23.99|24.02|23.97|3
1732158510000|2024-11-21 03:08:30|24.03|23.98|24.02|23.97|24.04|23.99|24.01|23.96|6
1732158520000|2024-11-21 03:08:40|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732158530000|2024-11-21 03:08:50|24.02|23.97|24.04|23.99|24.04|23.99|24.02|23.97|3
1732158540000|2024-11-21 03:09:00|24.03|23.98|24.01|23.96|24.04|23.99|24.01|23.96|6
1732158550000|2024-11-21 03:09:10|24.02|23.97|24.03|23.98|24.03|23.98|24.02|23.97|2
1732158560000|2024-11-21 03:09:20|24.04|23.99|24.07|24.02|24.07|24.02|24.03|23.98|6
1732158570000|2024-11-21 03:09:30|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|4
1732158580000|2024-11-21 03:09:40|24.08|24.03|24.08|24.03|24.08|24.03|24.08|24.03|1
1732158590000|2024-11-21 03:09:50|24.1|24.05|24.12|24.07|24.12|24.07|24.1|24.05|3
1732158600000|2024-11-21 03:10:00|24.15|24.1|24.11|24.06|24.15|24.1|24.11|24.06|4
1732158610000|2024-11-21 03:10:10|24.1|24.05|24.05|24|24.1|24.05|24.05|24|5
1732158620000|2024-11-21 03:10:20|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1732158630000|2024-11-21 03:10:30|24.04|23.99|24.03|23.98|24.04|23.99|24|23.95|8
1732158640000|2024-11-21 03:10:40|24.04|23.99|24.04|23.99|24.04|23.99|24.04|23.99|1
1732158650000|2024-11-21 03:10:50|24.05|24|24.09|24.04|24.09|24.04|24.04|23.99|7
1732158660000|2024-11-21 03:11:00|24.11|24.06|24.14|24.09|24.14|24.09|24.1|24.05|8
1732158690000|2024-11-21 03:11:30|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|3
1732158700000|2024-11-21 03:11:40|24.12|24.07|24.14|24.09|24.14|24.09|24.12|24.07|5
1732158710000|2024-11-21 03:11:50|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732158720000|2024-11-21 03:12:00|24.11|24.06|24.11|24.06|24.11|24.06|24.11|24.06|1
1732158730000|2024-11-21 03:12:10|24.12|24.07|24.12|24.07|24.14|24.09|24.12|24.07|7
1732158740000|2024-11-21 03:12:20|24.13|24.08|24.14|24.09|24.14|24.09|24.12|24.07|6
1732158750000|2024-11-21 03:12:30|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|3
1732158760000|2024-11-21 03:12:40|24.12|24.07|24.11|24.06|24.13|24.08|24.11|24.06|4
1732158770000|2024-11-21 03:12:50|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732158780000|2024-11-21 03:13:00|24.11|24.06|24.13|24.08|24.13|24.08|24.11|24.06|3
1732158790000|2024-11-21 03:13:10|24.12|24.07|24.13|24.08|24.13|24.08|24.12|24.07|2
1732158800000|2024-11-21 03:13:20|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732158810000|2024-11-21 03:13:30|24.13|24.08|24.13|24.08|24.13|24.08|24.13|24.08|1
1732158820000|2024-11-21 03:13:40|24.12|24.07|24.12|24.07|24.13|24.08|24.11|24.06|5
1732158840000|2024-11-21 03:14:00|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|2
1732158850000|2024-11-21 03:14:10|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|2
1732158860000|2024-11-21 03:14:20|24.15|24.1|24.15|24.1|24.15|24.1|24.15|24.1|1
1732158870000|2024-11-21 03:14:30|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732158880000|2024-11-21 03:14:40|24.15|24.1|24.15|24.1|24.15|24.1|24.15|24.1|1
1732158890000|2024-11-21 03:14:50|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732158900000|2024-11-21 03:15:00|24.15|24.1|24.11|24.06|24.15|24.1|24.11|24.06|4
1732158910000|2024-11-21 03:15:10|24.12|24.07|24.1|24.05|24.12|24.07|24.1|24.05|3
1732158920000|2024-11-21 03:15:20|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|4
1732158930000|2024-11-21 03:15:30|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|2
1732158940000|2024-11-21 03:15:40|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|4
1732158950000|2024-11-21 03:15:50|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|6
1732158960000|2024-11-21 03:16:00|24.09|24.04|24.09|24.04|24.1|24.05|24.08|24.03|11
1732158970000|2024-11-21 03:16:10|24.1|24.05|24.09|24.04|24.1|24.05|24.08|24.03|6
1732158980000|2024-11-21 03:16:20|24.1|24.05|24.1|24.05|24.11|24.06|24.1|24.05|3
1732158990000|2024-11-21 03:16:30|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|2
1732159000000|2024-11-21 03:16:40|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|2
1732159010000|2024-11-21 03:16:50|24.07|24.02|24.07|24.02|24.07|24.02|24.07|24.02|1
1732159020000|2024-11-21 03:17:00|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|2
1732159040000|2024-11-21 03:17:20|24.05|24|23.98|23.93|24.05|24|23.97|23.92|9
1732159050000|2024-11-21 03:17:30|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|7
1732159060000|2024-11-21 03:17:40|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|5
1732159070000|2024-11-21 03:17:50|23.93|23.88|23.93|23.88|23.93|23.88|23.93|23.88|1
1732159080000|2024-11-21 03:18:00|23.94|23.89|23.9|23.85|23.94|23.89|23.9|23.85|4
1732159090000|2024-11-21 03:18:10|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1732159100000|2024-11-21 03:18:20|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|3
1732159110000|2024-11-21 03:18:30|23.86|23.81|23.87|23.82|23.88|23.83|23.85|23.8|9
1732159120000|2024-11-21 03:18:40|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1732159130000|2024-11-21 03:18:50|23.88|23.83|23.9|23.85|23.9|23.85|23.87|23.82|5
1732159140000|2024-11-21 03:19:00|23.91|23.86|23.89|23.84|23.92|23.87|23.89|23.84|5
1732159150000|2024-11-21 03:19:10|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|5
1732159160000|2024-11-21 03:19:20|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1732159170000|2024-11-21 03:19:30|23.9|23.85|23.92|23.87|23.93|23.88|23.9|23.85|7
1732159180000|2024-11-21 03:19:40|23.93|23.88|23.96|23.91|23.96|23.91|23.93|23.88|6
1732159190000|2024-11-21 03:19:50|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|6
1732159200000|2024-11-21 03:20:00|23.97|23.92|23.96|23.91|23.98|23.93|23.96|23.91|8
1732159210000|2024-11-21 03:20:10|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|2
1732159220000|2024-11-21 03:20:20|23.95|23.9|23.97|23.92|23.97|23.92|23.95|23.9|3
1732159230000|2024-11-21 03:20:30|23.98|23.93|23.99|23.94|24|23.95|23.98|23.93|8
1732159240000|2024-11-21 03:20:40|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|6
1732159250000|2024-11-21 03:20:50|23.98|23.93|23.97|23.92|23.99|23.94|23.97|23.92|6
1732159260000|2024-11-21 03:21:00|23.98|23.93|24.01|23.96|24.01|23.96|23.98|23.93|16
1732159270000|2024-11-21 03:21:10|24|23.95|24|23.95|24.01|23.96|24|23.95|7
1732159280000|2024-11-21 03:21:20|24.01|23.96|24.01|23.96|24.01|23.96|24|23.95|5
1732159290000|2024-11-21 03:21:30|24|23.95|23.99|23.94|24|23.95|23.99|23.94|6
1732159300000|2024-11-21 03:21:40|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1732159310000|2024-11-21 03:21:50|23.98|23.93|23.97|23.92|23.99|23.94|23.96|23.91|6
1732159320000|2024-11-21 03:22:00|23.98|23.93|24|23.95|24|23.95|23.98|23.93|3
1732159330000|2024-11-21 03:22:10|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1732159340000|2024-11-21 03:22:20|23.99|23.94|24|23.95|24|23.95|23.99|23.94|2
1732159350000|2024-11-21 03:22:30|23.99|23.94|23.98|23.93|23.99|23.94|23.97|23.92|8
1732159360000|2024-11-21 03:22:40|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1732159370000|2024-11-21 03:22:50|23.99|23.94|23.97|23.92|23.99|23.94|23.97|23.92|3
1732159380000|2024-11-21 03:23:00|23.96|23.91|23.96|23.91|23.97|23.92|23.94|23.89|9
1732159390000|2024-11-21 03:23:10|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732159400000|2024-11-21 03:23:20|23.99|23.94|24|23.95|24.01|23.96|23.99|23.94|4
1732159410000|2024-11-21 03:23:30|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|4
1732159420000|2024-11-21 03:23:40|24.02|23.97|24.03|23.98|24.03|23.98|24.02|23.97|2
1732159430000|2024-11-21 03:23:50|24.02|23.97|24.02|23.97|24.02|23.97|24.01|23.96|7
1732159440000|2024-11-21 03:24:00|24.01|23.96|24|23.95|24.02|23.97|24|23.95|4
1732159450000|2024-11-21 03:24:10|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1732159460000|2024-11-21 03:24:20|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732159470000|2024-11-21 03:24:30|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732159480000|2024-11-21 03:24:40|24|23.95|24|23.95|24.01|23.96|23.99|23.94|5
1732159490000|2024-11-21 03:24:50|23.99|23.94|24.01|23.96|24.01|23.96|23.99|23.94|5
1732159500000|2024-11-21 03:25:00|24|23.95|24|23.95|24.01|23.96|23.99|23.94|5
1732159510000|2024-11-21 03:25:10|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732159520000|2024-11-21 03:25:20|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|2
1732159530000|2024-11-21 03:25:30|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1732159540000|2024-11-21 03:25:40|24.03|23.98|24.04|23.99|24.04|23.99|24.01|23.96|11
1732159550000|2024-11-21 03:25:50|24.05|24|24.09|24.04|24.09|24.04|24.05|24|7
1732159560000|2024-11-21 03:26:00|24.11|24.06|24.15|24.1|24.15|24.1|24.11|24.06|9
1732159570000|2024-11-21 03:26:10|24.16|24.11|24.2|24.15|24.2|24.15|24.16|24.11|8
1732159580000|2024-11-21 03:26:20|24.19|24.14|24.16|24.11|24.19|24.14|24.15|24.1|6
1732159590000|2024-11-21 03:26:30|24.17|24.12|24.13|24.08|24.17|24.12|24.13|24.08|7
1732159600000|2024-11-21 03:26:40|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|5
1732159610000|2024-11-21 03:26:50|24.15|24.1|24.16|24.11|24.18|24.13|24.15|24.1|12
1732159620000|2024-11-21 03:27:00|24.15|24.1|24.12|24.07|24.15|24.1|24.11|24.06|12
1732159630000|2024-11-21 03:27:10|24.13|24.08|24.1|24.05|24.13|24.08|24.09|24.04|7
1732159640000|2024-11-21 03:27:20|24.11|24.06|24.13|24.08|24.13|24.08|24.11|24.06|2
1732159650000|2024-11-21 03:27:30|24.12|24.07|24.08|24.03|24.12|24.07|24.08|24.03|5
1732159660000|2024-11-21 03:27:40|24.09|24.04|24.09|24.04|24.1|24.05|24.09|24.04|3
1732159670000|2024-11-21 03:27:50|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|6
1732159680000|2024-11-21 03:28:00|24.12|24.07|24.13|24.08|24.13|24.08|24.12|24.07|2
1732159690000|2024-11-21 03:28:10|24.12|24.07|24.14|24.09|24.14|24.09|24.12|24.07|5
1732159700000|2024-11-21 03:28:20|24.15|24.1|24.15|24.1|24.16|24.11|24.14|24.09|7
1732159710000|2024-11-21 03:28:30|24.14|24.09|24.1|24.05|24.14|24.09|24.1|24.05|7
1732159720000|2024-11-21 03:28:40|24.11|24.06|24.13|24.08|24.13|24.08|24.11|24.06|3
1732159730000|2024-11-21 03:28:50|24.14|24.09|24.15|24.1|24.15|24.1|24.13|24.08|6
1732159740000|2024-11-21 03:29:00|24.16|24.11|24.15|24.1|24.17|24.12|24.14|24.09|9
1732159750000|2024-11-21 03:29:10|24.14|24.09|24.13|24.08|24.18|24.13|24.13|24.08|13
1732159760000|2024-11-21 03:29:20|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|3
1732159770000|2024-11-21 03:29:30|24.17|24.12|24.13|24.08|24.17|24.12|24.12|24.07|8
1732159780000|2024-11-21 03:29:40|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|10
1732159790000|2024-11-21 03:29:50|24.16|24.11|24.16|24.11|24.16|24.11|24.11|24.06|12
1732159800000|2024-11-21 03:30:00|24.15|24.1|24.14|24.09|24.16|24.11|24.13|24.08|8
1732159810000|2024-11-21 03:30:10|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|4
1732159820000|2024-11-21 03:30:20|24.13|24.08|24.06|24.01|24.13|24.08|24.06|24.01|13
1732159840000|2024-11-21 03:30:40|24.07|24.02|24.09|24.04|24.11|24.06|24.07|24.02|8
1732159850000|2024-11-21 03:30:50|24.08|24.03|24.06|24.01|24.08|24.03|24.06|24.01|5
1732159860000|2024-11-21 03:31:00|24.05|24|24.06|24.01|24.06|24.01|24.05|24|6
1732159870000|2024-11-21 03:31:10|24.05|24|24.01|23.96|24.06|24.01|24.01|23.96|10
1732159880000|2024-11-21 03:31:20|24|23.95|23.98|23.93|24.01|23.96|23.98|23.93|9
1732159890000|2024-11-21 03:31:30|23.99|23.94|24.01|23.96|24.02|23.97|23.99|23.94|7
1732159900000|2024-11-21 03:31:40|24.02|23.97|24.03|23.98|24.03|23.98|24.02|23.97|2
1732159910000|2024-11-21 03:31:50|24.04|23.99|24.02|23.97|24.04|23.99|24.01|23.96|11
1732159920000|2024-11-21 03:32:00|24.03|23.98|24.06|24.01|24.06|24.01|24.03|23.98|6
1732159930000|2024-11-21 03:32:10|24.05|24|24.09|24.04|24.09|24.04|24.05|24|5
1732159940000|2024-11-21 03:32:20|24.1|24.05|24.07|24.02|24.1|24.05|24.07|24.02|8
1732159950000|2024-11-21 03:32:30|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|5
1732159960000|2024-11-21 03:32:40|24.05|24|24.04|23.99|24.05|24|24.04|23.99|2
1732159970000|2024-11-21 03:32:50|24.05|24|24.02|23.97|24.06|24.01|24.02|23.97|8
1732159980000|2024-11-21 03:33:00|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|6
1732159990000|2024-11-21 03:33:10|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|2
1732160000000|2024-11-21 03:33:20|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|3
1732160010000|2024-11-21 03:33:30|24|23.95|23.98|23.93|24|23.95|23.98|23.93|5
1732160020000|2024-11-21 03:33:40|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732160030000|2024-11-21 03:33:50|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732160040000|2024-11-21 03:34:00|24.02|23.97|24.02|23.97|24.03|23.98|24.02|23.97|5
1732160050000|2024-11-21 03:34:10|24.03|23.98|24.01|23.96|24.05|24|24.01|23.96|9
1732160060000|2024-11-21 03:34:20|24.02|23.97|24.02|23.97|24.02|23.97|24|23.95|9
1732160070000|2024-11-21 03:34:30|24.03|23.98|24.05|24|24.05|24|24.03|23.98|3
1732160080000|2024-11-21 03:34:40|24.06|24.01|24.06|24.01|24.06|24.01|24.05|24|3
1732160090000|2024-11-21 03:34:50|24.05|24|24.06|24.01|24.06|24.01|24.05|24|2
1732160100000|2024-11-21 03:35:00|24.05|24|24.06|24.01|24.06|24.01|24.04|23.99|8
1732160110000|2024-11-21 03:35:10|24.07|24.02|24.08|24.03|24.08|24.03|24.06|24.01|4
1732160120000|2024-11-21 03:35:20|24.07|24.02|24.07|24.02|24.07|24.02|24.07|24.02|1
1732160130000|2024-11-21 03:35:30|24.08|24.03|24.08|24.03|24.08|24.03|24.07|24.02|5
1732160140000|2024-11-21 03:35:40|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|3
1732160150000|2024-11-21 03:35:50|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1732160160000|2024-11-21 03:36:00|24.1|24.05|24.13|24.08|24.13|24.08|24.1|24.05|3
1732160170000|2024-11-21 03:36:10|24.14|24.09|24.12|24.07|24.15|24.1|24.12|24.07|5
1732160180000|2024-11-21 03:36:20|24.11|24.06|24.11|24.06|24.11|24.06|24.1|24.05|3
1732160190000|2024-11-21 03:36:30|24.12|24.07|24.14|24.09|24.14|24.09|24.12|24.07|3
1732160200000|2024-11-21 03:36:40|24.15|24.1|24.13|24.08|24.15|24.1|24.13|24.08|3
1732160210000|2024-11-21 03:36:50|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|2
1732160220000|2024-11-21 03:37:00|24.14|24.09|24.17|24.12|24.17|24.12|24.14|24.09|3
1732160230000|2024-11-21 03:37:10|24.18|24.13|24.18|24.13|24.19|24.14|24.18|24.13|5
1732160240000|2024-11-21 03:37:20|24.19|24.14|24.19|24.14|24.2|24.15|24.19|24.14|3
1732160250000|2024-11-21 03:37:30|24.2|24.15|24.17|24.12|24.2|24.15|24.16|24.11|10
1732160280000|2024-11-21 03:38:00|24.16|24.11|24.16|24.11|24.17|24.12|24.16|24.11|3
1732160290000|2024-11-21 03:38:10|24.15|24.1|24.15|24.1|24.15|24.1|24.15|24.1|1
1732160300000|2024-11-21 03:38:20|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|2
1732160310000|2024-11-21 03:38:30|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|4
1732160320000|2024-11-21 03:38:40|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|4
1732160330000|2024-11-21 03:38:50|24.16|24.11|24.15|24.1|24.17|24.12|24.15|24.1|4
1732160340000|2024-11-21 03:39:00|24.14|24.09|24.1|24.05|24.14|24.09|24.1|24.05|9
1732160350000|2024-11-21 03:39:10|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732160360000|2024-11-21 03:39:20|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|2
1732160370000|2024-11-21 03:39:30|24.08|24.03|24.06|24.01|24.08|24.03|24.06|24.01|5
1732160380000|2024-11-21 03:39:40|24.07|24.02|24.08|24.03|24.08|24.03|24.06|24.01|4
1732160390000|2024-11-21 03:39:50|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|4
1732160400000|2024-11-21 03:40:00|24.07|24.02|24.03|23.98|24.07|24.02|24.03|23.98|5
1732160410000|2024-11-21 03:40:10|24.04|23.99|24.01|23.96|24.04|23.99|24.01|23.96|4
1732160420000|2024-11-21 03:40:20|24.02|23.97|24.02|23.97|24.02|23.97|24.01|23.96|9
1732160430000|2024-11-21 03:40:30|24.01|23.96|24|23.95|24.01|23.96|23.98|23.93|4
1732160440000|2024-11-21 03:40:40|24.01|23.96|23.99|23.94|24.01|23.96|23.99|23.94|7
1732160450000|2024-11-21 03:40:50|23.98|23.93|23.98|23.93|23.99|23.94|23.98|23.93|3
1732160460000|2024-11-21 03:41:00|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1732160470000|2024-11-21 03:41:10|23.99|23.94|24|23.95|24|23.95|23.99|23.94|2
1732160480000|2024-11-21 03:41:20|24.01|23.96|24.02|23.97|24.02|23.97|24|23.95|8
1732160490000|2024-11-21 03:41:30|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|4
1732160500000|2024-11-21 03:41:40|24.05|24|24.05|24|24.06|24.01|24.04|23.99|5
1732160510000|2024-11-21 03:41:50|24.06|24.01|24.06|24.01|24.06|24.01|24.06|24.01|1
1732160520000|2024-11-21 03:42:00|24.07|24.02|24.07|24.02|24.07|24.02|24.07|24.02|1
1732160530000|2024-11-21 03:42:10|24.06|24.01|24.05|24|24.07|24.02|24.05|24|6
1732160540000|2024-11-21 03:42:20|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|2
1732160550000|2024-11-21 03:42:30|24.08|24.03|24.08|24.03|24.08|24.03|24.07|24.02|7
1732160560000|2024-11-21 03:42:40|24.07|24.02|24.1|24.05|24.1|24.05|24.07|24.02|5
1732160570000|2024-11-21 03:42:50|24.09|24.04|24.1|24.05|24.1|24.05|24.09|24.04|2
1732160580000|2024-11-21 03:43:00|24.09|24.04|24.09|24.04|24.1|24.05|24.09|24.04|7
1732160590000|2024-11-21 03:43:10|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|3
1732160600000|2024-11-21 03:43:20|24.11|24.06|24.11|24.06|24.12|24.07|24.11|24.06|3
1732160610000|2024-11-21 03:43:30|24.1|24.05|24.08|24.03|24.1|24.05|24.05|24|13
1732160620000|2024-11-21 03:43:40|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|4
1732160630000|2024-11-21 03:43:50|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732160640000|2024-11-21 03:44:00|24.1|24.05|24.09|24.04|24.1|24.05|24.07|24.02|8
1732160650000|2024-11-21 03:44:10|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1732160660000|2024-11-21 03:44:20|24.08|24.03|24.08|24.03|24.08|24.03|24.08|24.03|1
1732160670000|2024-11-21 03:44:30|24.09|24.04|24.07|24.02|24.1|24.05|24.07|24.02|5
1732160680000|2024-11-21 03:44:40|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|6
1732160690000|2024-11-21 03:44:50|24.08|24.03|24.07|24.02|24.08|24.03|24.07|24.02|2
1732160700000|2024-11-21 03:45:00|24.06|24.01|24.02|23.97|24.06|24.01|24.02|23.97|7
1732160710000|2024-11-21 03:45:10|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|4
1732160720000|2024-11-21 03:45:20|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1732160730000|2024-11-21 03:45:30|24.01|23.96|24|23.95|24.01|23.96|23.99|23.94|4
1732160740000|2024-11-21 03:45:40|24.01|23.96|24|23.95|24.01|23.96|24|23.95|4
1732160750000|2024-11-21 03:45:50|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1732160760000|2024-11-21 03:46:00|23.99|23.94|23.99|23.94|24|23.95|23.98|23.93|5
1732160770000|2024-11-21 03:46:10|23.98|23.93|23.98|23.93|23.99|23.94|23.98|23.93|3
1732160780000|2024-11-21 03:46:20|23.99|23.94|24.01|23.96|24.01|23.96|23.99|23.94|3
1732160790000|2024-11-21 03:46:30|24|23.95|24|23.95|24|23.95|23.99|23.94|5
1732160800000|2024-11-21 03:46:40|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732160810000|2024-11-21 03:46:50|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|2
1732160820000|2024-11-21 03:47:00|24|23.95|23.98|23.93|24.01|23.96|23.98|23.93|4
1732160830000|2024-11-21 03:47:10|23.99|23.94|24.04|23.99|24.04|23.99|23.99|23.94|8
1732160840000|2024-11-21 03:47:20|24.03|23.98|24.02|23.97|24.03|23.98|24.01|23.96|6
1732160850000|2024-11-21 03:47:30|24.01|23.96|23.99|23.94|24.01|23.96|23.99|23.94|5
1732160860000|2024-11-21 03:47:40|24|23.95|24.01|23.96|24.02|23.97|24|23.95|4
1732160870000|2024-11-21 03:47:50|24.02|23.97|24.03|23.98|24.03|23.98|24.02|23.97|2
1732160880000|2024-11-21 03:48:00|24.02|23.97|24.03|23.98|24.03|23.98|24.02|23.97|2
1732160890000|2024-11-21 03:48:10|24.02|23.97|23.99|23.94|24.02|23.97|23.99|23.94|4
1732160900000|2024-11-21 03:48:20|24|23.95|23.99|23.94|24|23.95|23.98|23.93|3
1732160910000|2024-11-21 03:48:30|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1732160920000|2024-11-21 03:48:40|24|23.95|24.03|23.98|24.03|23.98|24|23.95|12
1732160930000|2024-11-21 03:48:50|24.02|23.97|24.03|23.98|24.03|23.98|24.02|23.97|6
1732160940000|2024-11-21 03:49:00|24.02|23.97|24.02|23.97|24.03|23.98|24.01|23.96|9
1732160950000|2024-11-21 03:49:10|24|23.95|23.98|23.93|24|23.95|23.98|23.93|5
1732160960000|2024-11-21 03:49:20|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732160970000|2024-11-21 03:49:30|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1732160980000|2024-11-21 03:49:40|23.98|23.93|24|23.95|24|23.95|23.98|23.93|7
1732160990000|2024-11-21 03:49:50|24.01|23.96|24|23.95|24.01|23.96|23.99|23.94|8
1732161000000|2024-11-21 03:50:00|24.01|23.96|24|23.95|24.01|23.96|23.99|23.94|4
1732161010000|2024-11-21 03:50:10|24.01|23.96|24.02|23.97|24.02|23.97|24|23.95|4
1732161020000|2024-11-21 03:50:20|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1732161030000|2024-11-21 03:50:30|24.01|23.96|23.98|23.93|24.01|23.96|23.98|23.93|4
1732161040000|2024-11-21 03:50:40|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|7
1732161050000|2024-11-21 03:50:50|23.96|23.91|23.96|23.91|23.97|23.92|23.96|23.91|3
1732161060000|2024-11-21 03:51:00|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732161070000|2024-11-21 03:51:10|23.95|23.9|23.94|23.89|23.96|23.91|23.94|23.89|8
1732161080000|2024-11-21 03:51:20|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|2
1732161090000|2024-11-21 03:51:30|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1732161100000|2024-11-21 03:51:40|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|7
1732161110000|2024-11-21 03:51:50|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1732161120000|2024-11-21 03:52:00|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1732161130000|2024-11-21 03:52:10|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732161140000|2024-11-21 03:52:20|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1732161150000|2024-11-21 03:52:30|23.9|23.85|23.87|23.82|23.9|23.85|23.86|23.81|7
1732161160000|2024-11-21 03:52:40|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|4
1732161170000|2024-11-21 03:52:50|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|2
1732161180000|2024-11-21 03:53:00|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|2
1732161190000|2024-11-21 03:53:10|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|5
1732161220000|2024-11-21 03:53:40|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732161230000|2024-11-21 03:53:50|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|7
1732161240000|2024-11-21 03:54:00|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|4
1732161250000|2024-11-21 03:54:10|23.81|23.76|23.81|23.76|23.83|23.78|23.81|23.76|5
1732161260000|2024-11-21 03:54:20|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732161280000|2024-11-21 03:54:40|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|3
1732161290000|2024-11-21 03:54:50|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|4
1732161300000|2024-11-21 03:55:00|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732161310000|2024-11-21 03:55:10|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732161320000|2024-11-21 03:55:20|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|4
1732161330000|2024-11-21 03:55:30|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1732161340000|2024-11-21 03:55:40|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|6
1732161350000|2024-11-21 03:55:50|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|3
1732161360000|2024-11-21 03:56:00|23.85|23.8|23.85|23.8|23.86|23.81|23.84|23.79|5
1732161370000|2024-11-21 03:56:10|23.86|23.81|23.85|23.8|23.86|23.81|23.85|23.8|2
1732161380000|2024-11-21 03:56:20|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732161390000|2024-11-21 03:56:30|23.87|23.82|23.84|23.79|23.87|23.82|23.84|23.79|5
1732161400000|2024-11-21 03:56:40|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|4
1732161410000|2024-11-21 03:56:50|23.83|23.78|23.82|23.77|23.83|23.78|23.81|23.76|6
1732161420000|2024-11-21 03:57:00|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732161430000|2024-11-21 03:57:10|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|5
1732161440000|2024-11-21 03:57:20|23.83|23.78|23.83|23.78|23.84|23.79|23.82|23.77|7
1732161450000|2024-11-21 03:57:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|6
1732161460000|2024-11-21 03:57:40|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|10
1732161470000|2024-11-21 03:57:50|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732161480000|2024-11-21 03:58:00|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732161490000|2024-11-21 03:58:10|23.8|23.75|23.79|23.74|23.81|23.76|23.79|23.74|4
1732161500000|2024-11-21 03:58:20|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732161510000|2024-11-21 03:58:30|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732161520000|2024-11-21 03:58:40|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732161530000|2024-11-21 03:58:50|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1732161540000|2024-11-21 03:59:00|23.76|23.71|23.75|23.7|23.77|23.72|23.75|23.7|4
1732161560000|2024-11-21 03:59:20|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732161570000|2024-11-21 03:59:30|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|4
1732161580000|2024-11-21 03:59:40|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|3
1732161590000|2024-11-21 03:59:50|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|4
1732161600000|2024-11-21 04:00:00|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732161610000|2024-11-21 04:00:10|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|5
1732161620000|2024-11-21 04:00:20|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732161630000|2024-11-21 04:00:30|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|3
1732161640000|2024-11-21 04:00:40|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|3
1732161650000|2024-11-21 04:00:50|23.86|23.81|23.86|23.81|23.86|23.81|23.85|23.8|5
1732161660000|2024-11-21 04:01:00|23.85|23.8|23.83|23.78|23.85|23.8|23.81|23.76|11
1732161670000|2024-11-21 04:01:10|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|8
1732161680000|2024-11-21 04:01:20|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|5
1732161690000|2024-11-21 04:01:30|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732161700000|2024-11-21 04:01:40|23.84|23.79|23.86|23.81|23.86|23.81|23.84|23.79|4
1732161710000|2024-11-21 04:01:50|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732161720000|2024-11-21 04:02:00|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|7
1732161730000|2024-11-21 04:02:10|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|4
1732161740000|2024-11-21 04:02:20|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|3
1732161750000|2024-11-21 04:02:30|23.86|23.81|23.86|23.81|23.86|23.81|23.85|23.8|5
1732161760000|2024-11-21 04:02:40|23.85|23.8|23.84|23.79|23.85|23.8|23.82|23.77|11
1732161770000|2024-11-21 04:02:50|23.83|23.78|23.83|23.78|23.85|23.8|23.83|23.78|5
1732161780000|2024-11-21 04:03:00|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732161790000|2024-11-21 04:03:10|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1732161800000|2024-11-21 04:03:20|23.86|23.81|23.85|23.8|23.86|23.81|23.84|23.79|4
1732161810000|2024-11-21 04:03:30|23.84|23.79|23.83|23.78|23.85|23.8|23.82|23.77|10
1732161820000|2024-11-21 04:03:40|23.82|23.77|23.84|23.79|23.84|23.79|23.82|23.77|9
1732161830000|2024-11-21 04:03:50|23.83|23.78|23.82|23.77|23.85|23.8|23.82|23.77|9
1732161840000|2024-11-21 04:04:00|23.83|23.78|23.86|23.81|23.86|23.81|23.83|23.78|4
1732161850000|2024-11-21 04:04:10|23.87|23.82|23.9|23.85|23.91|23.86|23.87|23.82|6
1732161860000|2024-11-21 04:04:20|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732161870000|2024-11-21 04:04:30|23.93|23.88|24|23.95|24.01|23.96|23.93|23.88|10
1732161880000|2024-11-21 04:04:40|23.99|23.94|23.93|23.88|24|23.95|23.93|23.88|11
1732161890000|2024-11-21 04:04:50|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|10
1732161900000|2024-11-21 04:05:00|23.91|23.86|23.89|23.84|23.91|23.86|23.87|23.82|6
1732161910000|2024-11-21 04:05:10|23.91|23.86|23.88|23.83|23.91|23.86|23.87|23.82|6
1732161920000|2024-11-21 04:05:20|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1732161930000|2024-11-21 04:05:30|23.87|23.82|23.89|23.84|23.91|23.86|23.87|23.82|10
1732161940000|2024-11-21 04:05:40|23.87|23.82|23.92|23.87|23.93|23.88|23.87|23.82|6
1732161950000|2024-11-21 04:05:50|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|7
1732161960000|2024-11-21 04:06:00|23.9|23.85|23.92|23.87|23.93|23.88|23.9|23.85|11
1732161970000|2024-11-21 04:06:10|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|3
1732161980000|2024-11-21 04:06:20|23.94|23.89|23.97|23.92|23.98|23.93|23.94|23.89|8
1732161990000|2024-11-21 04:06:30|23.96|23.91|23.9|23.85|23.96|23.91|23.89|23.84|13
1732162000000|2024-11-21 04:06:40|23.89|23.84|23.89|23.84|23.91|23.86|23.89|23.84|8
1732162010000|2024-11-21 04:06:50|23.9|23.85|23.89|23.84|23.91|23.86|23.88|23.83|6
1732162020000|2024-11-21 04:07:00|23.9|23.85|23.93|23.88|23.94|23.89|23.9|23.85|7
1732162030000|2024-11-21 04:07:10|23.94|23.89|23.92|23.87|23.94|23.89|23.92|23.87|5
1732162040000|2024-11-21 04:07:20|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1732162050000|2024-11-21 04:07:30|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732162060000|2024-11-21 04:07:40|23.92|23.87|23.9|23.85|23.92|23.87|23.89|23.84|5
1732162070000|2024-11-21 04:07:50|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1732162080000|2024-11-21 04:08:00|23.87|23.82|23.82|23.77|23.87|23.82|23.82|23.77|6
1732162100000|2024-11-21 04:08:20|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|2
1732162110000|2024-11-21 04:08:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732162120000|2024-11-21 04:08:40|23.78|23.73|23.78|23.73|23.78|23.73|23.76|23.71|7
1732162130000|2024-11-21 04:08:50|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|3
1732162140000|2024-11-21 04:09:00|23.78|23.73|23.82|23.77|23.83|23.78|23.78|23.73|7
1732162150000|2024-11-21 04:09:10|23.83|23.78|23.79|23.74|23.83|23.78|23.79|23.74|7
1732162160000|2024-11-21 04:09:20|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732162180000|2024-11-21 04:09:40|23.78|23.73|23.79|23.74|23.79|23.74|23.77|23.72|3
1732162190000|2024-11-21 04:09:50|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732162200000|2024-11-21 04:10:00|23.8|23.75|23.79|23.74|23.81|23.76|23.79|23.74|4
1732162210000|2024-11-21 04:10:10|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732162220000|2024-11-21 04:10:20|23.8|23.75|23.78|23.73|23.8|23.75|23.78|23.73|3
1732162230000|2024-11-21 04:10:30|23.79|23.74|23.79|23.74|23.8|23.75|23.79|23.74|3
1732162240000|2024-11-21 04:10:40|23.8|23.75|23.77|23.72|23.81|23.76|23.77|23.72|6
1732162250000|2024-11-21 04:10:50|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1732162260000|2024-11-21 04:11:00|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1732162270000|2024-11-21 04:11:10|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732162280000|2024-11-21 04:11:20|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732162290000|2024-11-21 04:11:30|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1732162300000|2024-11-21 04:11:40|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1732162310000|2024-11-21 04:11:50|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1732162320000|2024-11-21 04:12:00|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|2
1732162330000|2024-11-21 04:12:10|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|4
1732162340000|2024-11-21 04:12:20|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|4
1732162350000|2024-11-21 04:12:30|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|4
1732162360000|2024-11-21 04:12:40|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|2
1732162370000|2024-11-21 04:12:50|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732162380000|2024-11-21 04:13:00|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732162390000|2024-11-21 04:13:10|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|7
1732162420000|2024-11-21 04:13:40|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|3
1732162450000|2024-11-21 04:14:10|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732162460000|2024-11-21 04:14:20|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732162470000|2024-11-21 04:14:30|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732162480000|2024-11-21 04:14:40|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732162490000|2024-11-21 04:14:50|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732162520000|2024-11-21 04:15:20|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732162530000|2024-11-21 04:15:30|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|9
1732162540000|2024-11-21 04:15:40|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732162560000|2024-11-21 04:16:00|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|2
1732162570000|2024-11-21 04:16:10|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|2
1732162580000|2024-11-21 04:16:20|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|2
1732162600000|2024-11-21 04:16:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732162610000|2024-11-21 04:16:50|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732162620000|2024-11-21 04:17:00|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732162630000|2024-11-21 04:17:10|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732162640000|2024-11-21 04:17:20|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732162680000|2024-11-21 04:18:00|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732162690000|2024-11-21 04:18:10|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732162700000|2024-11-21 04:18:20|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|2
1732162720000|2024-11-21 04:18:40|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732162740000|2024-11-21 04:19:00|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1732162760000|2024-11-21 04:19:20|23.58|23.53|23.5|23.45|23.58|23.53|23.49|23.44|3
1732162770000|2024-11-21 04:19:30|23.51|23.46|23.5|23.45|23.51|23.46|23.5|23.45|2
1732162780000|2024-11-21 04:19:40|23.51|23.46|23.52|23.47|23.52|23.47|23.51|23.46|2
1732162790000|2024-11-21 04:19:50|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732162800000|2024-11-21 04:20:00|23.54|23.49|23.53|23.48|23.54|23.49|23.53|23.48|2
1732162810000|2024-11-21 04:20:10|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|4
1732162820000|2024-11-21 04:20:20|23.52|23.47|23.47|23.42|23.52|23.47|23.47|23.42|7
1732162830000|2024-11-21 04:20:30|23.46|23.41|23.45|23.4|23.46|23.41|23.45|23.4|2
1732162840000|2024-11-21 04:20:40|23.46|23.41|23.46|23.41|23.46|23.41|23.46|23.41|1
1732162850000|2024-11-21 04:20:50|23.44|23.39|23.4|23.35|23.45|23.4|23.39|23.34|8
1732162860000|2024-11-21 04:21:00|23.38|23.33|23.34|23.29|23.38|23.33|23.32|23.27|7
1732162890000|2024-11-21 04:21:30|23.33|23.28|23.33|23.28|23.34|23.29|23.33|23.28|3
1732162900000|2024-11-21 04:21:40|23.32|23.27|23.32|23.27|23.32|23.27|23.31|23.26|3
1732162910000|2024-11-21 04:21:50|23.33|23.28|23.36|23.31|23.36|23.31|23.33|23.28|4
1732162920000|2024-11-21 04:22:00|23.35|23.3|23.27|23.22|23.35|23.3|23.27|23.22|12
1732162930000|2024-11-21 04:22:10|23.28|23.23|23.28|23.23|23.29|23.24|23.27|23.22|7
1732162940000|2024-11-21 04:22:20|23.27|23.22|23.26|23.21|23.27|23.22|23.26|23.21|4
1732162950000|2024-11-21 04:22:30|23.25|23.2|23.21|23.16|23.25|23.2|23.21|23.16|6
1732162960000|2024-11-21 04:22:40|23.2|23.15|23.22|23.17|23.23|23.18|23.2|23.15|6
1732162970000|2024-11-21 04:22:50|23.23|23.18|23.19|23.14|23.23|23.18|23.19|23.14|7
1732162980000|2024-11-21 04:23:00|23.2|23.15|23.13|23.08|23.2|23.15|23.13|23.08|6
1732162990000|2024-11-21 04:23:10|23.12|23.07|23.11|23.06|23.14|23.09|23.11|23.06|6
1732163000000|2024-11-21 04:23:20|23.1|23.05|23.09|23.04|23.1|23.05|23.08|23.03|4
1732163010000|2024-11-21 04:23:30|23.12|23.07|23.06|23.01|23.12|23.07|23.06|23.01|9
1732163020000|2024-11-21 04:23:40|23.08|23.03|23.09|23.04|23.1|23.05|23.07|23.02|6
1732163030000|2024-11-21 04:23:50|23.08|23.03|23.06|23.01|23.08|23.03|23.06|23.01|4
1732163040000|2024-11-21 04:24:00|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1732163050000|2024-11-21 04:24:10|23.07|23.02|23.06|23.01|23.07|23.02|23.06|23.01|2
1732163060000|2024-11-21 04:24:20|23.05|23|23.06|23.01|23.06|23.01|23.05|23|2
1732163070000|2024-11-21 04:24:30|23.07|23.02|23.08|23.03|23.08|23.03|23.07|23.02|2
1732163080000|2024-11-21 04:24:40|23.09|23.04|23.08|23.03|23.09|23.04|23.08|23.03|2
1732163090000|2024-11-21 04:24:50|23.09|23.04|23.09|23.04|23.09|23.04|23.09|23.04|1
1732163100000|2024-11-21 04:25:00|23.1|23.05|23.12|23.07|23.12|23.07|23.1|23.05|3
1732163110000|2024-11-21 04:25:10|23.13|23.08|23.05|23|23.13|23.08|23.05|23|8
1732163120000|2024-11-21 04:25:20|23.06|23.01|23.07|23.02|23.07|23.02|23.04|22.99|4
1732163130000|2024-11-21 04:25:30|23.06|23.01|23.01|22.96|23.06|23.01|23.01|22.96|5
1732163140000|2024-11-21 04:25:40|23.02|22.97|23.06|23.01|23.06|23.01|23.02|22.97|5
1732163150000|2024-11-21 04:25:50|23.07|23.02|23.08|23.03|23.11|23.06|23.07|23.02|7
1732163160000|2024-11-21 04:26:00|23.09|23.04|23.09|23.04|23.11|23.06|23.08|23.03|9
1732163170000|2024-11-21 04:26:10|23.08|23.03|23.04|22.99|23.09|23.04|23.04|22.99|9
1732163180000|2024-11-21 04:26:20|23.03|22.98|23.02|22.97|23.03|22.98|23.01|22.96|6
1732163190000|2024-11-21 04:26:30|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732163200000|2024-11-21 04:26:40|23.04|22.99|23.03|22.98|23.05|23|23.01|22.96|7
1732163210000|2024-11-21 04:26:50|23.02|22.97|23.01|22.96|23.02|22.97|23.01|22.96|2
1732163220000|2024-11-21 04:27:00|23.02|22.97|23.02|22.97|23.03|22.98|23.01|22.96|5
1732163230000|2024-11-21 04:27:10|23.03|22.98|23.03|22.98|23.04|22.99|23.02|22.97|5
1732163240000|2024-11-21 04:27:20|23.04|22.99|23.05|23|23.05|23|23.04|22.99|2
1732163250000|2024-11-21 04:27:30|23.06|23.01|23.03|22.98|23.06|23.01|23.03|22.98|4
1732163260000|2024-11-21 04:27:40|23.02|22.97|23.02|22.97|23.02|22.97|23.02|22.97|1
1732163270000|2024-11-21 04:27:50|23.03|22.98|23.03|22.98|23.03|22.98|23.03|22.98|1
1732163280000|2024-11-21 04:28:00|23.04|22.99|23.08|23.03|23.08|23.03|23.04|22.99|5
1732163290000|2024-11-21 04:28:10|23.07|23.02|23.03|22.98|23.08|23.03|23.03|22.98|11
1732163300000|2024-11-21 04:28:20|23.02|22.97|23.02|22.97|23.02|22.97|23.01|22.96|3
1732163310000|2024-11-21 04:28:30|23.03|22.98|23.08|23.03|23.08|23.03|23.03|22.98|5
1732163320000|2024-11-21 04:28:40|23.07|23.02|23.12|23.07|23.12|23.07|23.07|23.02|8
1732163330000|2024-11-21 04:28:50|23.13|23.08|23.14|23.09|23.14|23.09|23.13|23.08|2
1732163340000|2024-11-21 04:29:00|23.13|23.08|23.14|23.09|23.16|23.11|23.11|23.06|7
1732163350000|2024-11-21 04:29:10|23.15|23.1|23.14|23.09|23.15|23.1|23.14|23.09|2
1732163360000|2024-11-21 04:29:20|23.15|23.1|23.16|23.11|23.16|23.11|23.15|23.1|2
1732163370000|2024-11-21 04:29:30|23.18|23.13|23.19|23.14|23.2|23.15|23.18|23.13|6
1732163380000|2024-11-21 04:29:40|23.2|23.15|23.18|23.13|23.2|23.15|23.18|23.13|5
1732163390000|2024-11-21 04:29:50|23.19|23.14|23.21|23.16|23.21|23.16|23.19|23.14|3
1732163400000|2024-11-21 04:30:00|23.22|23.17|23.18|23.13|23.22|23.17|23.18|23.13|5
1732163410000|2024-11-21 04:30:10|23.19|23.14|23.2|23.15|23.21|23.16|23.19|23.14|6
1732163420000|2024-11-21 04:30:20|23.21|23.16|23.24|23.19|23.24|23.19|23.21|23.16|4
1732163430000|2024-11-21 04:30:30|23.25|23.2|23.26|23.21|23.26|23.21|23.25|23.2|2
1732163440000|2024-11-21 04:30:40|23.25|23.2|23.29|23.24|23.29|23.24|23.25|23.2|5
1732163450000|2024-11-21 04:30:50|23.3|23.25|23.32|23.27|23.32|23.27|23.3|23.25|5
1732163460000|2024-11-21 04:31:00|23.33|23.28|23.34|23.29|23.34|23.29|23.31|23.26|6
1732163470000|2024-11-21 04:31:10|23.35|23.3|23.38|23.33|23.38|23.33|23.34|23.29|10
1732163480000|2024-11-21 04:31:20|23.39|23.34|23.43|23.38|23.43|23.38|23.39|23.34|9
1732163490000|2024-11-21 04:31:30|23.42|23.37|23.44|23.39|23.46|23.41|23.4|23.35|10
1732163500000|2024-11-21 04:31:40|23.45|23.4|23.47|23.42|23.48|23.43|23.45|23.4|5
1732163510000|2024-11-21 04:31:50|23.46|23.41|23.49|23.44|23.49|23.44|23.45|23.4|7
1732163520000|2024-11-21 04:32:00|23.48|23.43|23.52|23.47|23.52|23.47|23.47|23.42|7
1732163530000|2024-11-21 04:32:10|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|5
1732163540000|2024-11-21 04:32:20|23.5|23.45|23.51|23.46|23.51|23.46|23.47|23.42|9
1732163550000|2024-11-21 04:32:30|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|2
1732163560000|2024-11-21 04:32:40|23.51|23.46|23.51|23.46|23.51|23.46|23.51|23.46|1
1732163570000|2024-11-21 04:32:50|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|3
1732163580000|2024-11-21 04:33:00|23.56|23.51|23.59|23.54|23.61|23.56|23.55|23.5|13
1732163590000|2024-11-21 04:33:10|23.6|23.55|23.58|23.53|23.62|23.57|23.58|23.53|10
1732163600000|2024-11-21 04:33:20|23.6|23.55|23.58|23.53|23.6|23.55|23.56|23.51|9
1732163610000|2024-11-21 04:33:30|23.59|23.54|23.55|23.5|23.59|23.54|23.55|23.5|7
1732163620000|2024-11-21 04:33:40|23.54|23.49|23.54|23.49|23.54|23.49|23.51|23.46|10
1732163630000|2024-11-21 04:33:50|23.53|23.48|23.58|23.53|23.58|23.53|23.52|23.47|15
1732163640000|2024-11-21 04:34:00|23.57|23.52|23.63|23.58|23.63|23.58|23.57|23.52|9
1732163650000|2024-11-21 04:34:10|23.62|23.57|23.59|23.54|23.63|23.58|23.59|23.54|14
1732163660000|2024-11-21 04:34:20|23.6|23.55|23.57|23.52|23.6|23.55|23.57|23.52|10
1732163670000|2024-11-21 04:34:30|23.56|23.51|23.64|23.59|23.64|23.59|23.55|23.5|6
1732163680000|2024-11-21 04:34:40|23.65|23.6|23.62|23.57|23.67|23.62|23.62|23.57|11
1732163690000|2024-11-21 04:34:50|23.61|23.56|23.57|23.52|23.62|23.57|23.54|23.49|10
1732163700000|2024-11-21 04:35:00|23.56|23.51|23.57|23.52|23.58|23.53|23.55|23.5|9
1732163710000|2024-11-21 04:35:10|23.58|23.53|23.64|23.59|23.64|23.59|23.58|23.53|7
1732163720000|2024-11-21 04:35:20|23.65|23.6|23.78|23.73|23.78|23.73|23.65|23.6|14
1732163730000|2024-11-21 04:35:30|23.79|23.74|23.88|23.83|23.88|23.83|23.79|23.74|5
1732163740000|2024-11-21 04:35:40|23.87|23.82|23.87|23.82|23.88|23.83|23.83|23.78|13
1732163750000|2024-11-21 04:35:50|23.88|23.83|23.96|23.91|23.97|23.92|23.88|23.83|13
1732163760000|2024-11-21 04:36:00|23.97|23.92|23.89|23.84|23.97|23.92|23.89|23.84|12
1732163770000|2024-11-21 04:36:10|23.9|23.85|24.01|23.96|24.01|23.96|23.85|23.8|14
1732163780000|2024-11-21 04:36:20|24|23.95|24.06|24.01|24.06|24.01|23.96|23.91|13
1732163790000|2024-11-21 04:36:30|24.07|24.02|24|23.95|24.07|24.02|24|23.95|12
1732163800000|2024-11-21 04:36:40|24.01|23.96|24.06|24.01|24.06|24.01|23.98|23.93|11
1732163810000|2024-11-21 04:36:50|24.05|24|24.08|24.03|24.11|24.06|24.05|24|10
1732163820000|2024-11-21 04:37:00|24.07|24.02|24.05|24|24.07|24.02|24.04|23.99|12
1732163830000|2024-11-21 04:37:10|24.06|24.01|24.02|23.97|24.08|24.03|24.02|23.97|7
1732163840000|2024-11-21 04:37:20|24.01|23.96|24.09|24.04|24.09|24.04|24.01|23.96|10
1732163850000|2024-11-21 04:37:30|24.1|24.05|24.07|24.02|24.12|24.07|24.07|24.02|12
1732163860000|2024-11-21 04:37:40|24.06|24.01|24.13|24.08|24.13|24.08|23.96|23.91|17
1732163870000|2024-11-21 04:37:50|24.16|24.11|24.12|24.07|24.2|24.15|24.12|24.07|11
1732163880000|2024-11-21 04:38:00|24.09|24.04|24.1|24.05|24.12|24.07|24.06|24.01|14
1732163890000|2024-11-21 04:38:10|24.11|24.06|24.09|24.04|24.11|24.06|24.06|24.01|14
1732163900000|2024-11-21 04:38:20|24.08|24.03|24.03|23.98|24.09|24.04|24.03|23.98|13
1732163910000|2024-11-21 04:38:30|24.04|23.99|24.04|23.99|24.04|23.99|24.02|23.97|7
1732163920000|2024-11-21 04:38:40|24.05|24|24.17|24.12|24.17|24.12|24.05|24|9
1732163930000|2024-11-21 04:38:50|24.16|24.11|24.14|24.09|24.16|24.11|24.13|24.08|8
1732163940000|2024-11-21 04:39:00|24.13|24.08|24.1|24.05|24.13|24.08|24.08|24.03|11
1732163950000|2024-11-21 04:39:10|24.09|24.04|23.99|23.94|24.09|24.04|23.99|23.94|10
1732163960000|2024-11-21 04:39:20|24|23.95|24.05|24|24.05|24|23.99|23.94|14
1732163970000|2024-11-21 04:39:30|24.06|24.01|24.02|23.97|24.07|24.02|24.01|23.96|15
1732163980000|2024-11-21 04:39:40|24.03|23.98|23.99|23.94|24.03|23.98|23.99|23.94|5
1732163990000|2024-11-21 04:39:50|23.98|23.93|23.96|23.91|23.99|23.94|23.96|23.91|9
1732164000000|2024-11-21 04:40:00|23.97|23.92|24|23.95|24.01|23.96|23.96|23.91|13
1732164010000|2024-11-21 04:40:10|23.99|23.94|23.99|23.94|24.02|23.97|23.99|23.94|13
1732164020000|2024-11-21 04:40:20|23.98|23.93|23.96|23.91|23.99|23.94|23.95|23.9|6
1732164030000|2024-11-21 04:40:30|23.97|23.92|23.98|23.93|23.99|23.94|23.96|23.91|8
1732164040000|2024-11-21 04:40:40|23.97|23.92|23.94|23.89|23.97|23.92|23.94|23.89|6
1732164050000|2024-11-21 04:40:50|23.95|23.9|23.92|23.87|23.95|23.9|23.91|23.86|9
1732164060000|2024-11-21 04:41:00|23.91|23.86|23.91|23.86|23.93|23.88|23.9|23.85|11
1732164070000|2024-11-21 04:41:10|23.89|23.84|23.87|23.82|23.89|23.84|23.86|23.81|5
1732164080000|2024-11-21 04:41:20|23.86|23.81|23.85|23.8|23.87|23.82|23.84|23.79|10
1732164090000|2024-11-21 04:41:30|23.86|23.81|23.86|23.81|23.87|23.82|23.85|23.8|9
1732164100000|2024-11-21 04:41:40|23.85|23.8|23.83|23.78|23.85|23.8|23.82|23.77|8
1732164110000|2024-11-21 04:41:50|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|5
1732164120000|2024-11-21 04:42:00|23.81|23.76|23.81|23.76|23.84|23.79|23.81|23.76|7
1732164130000|2024-11-21 04:42:10|23.82|23.77|23.79|23.74|23.82|23.77|23.78|23.73|7
1732164140000|2024-11-21 04:42:20|23.78|23.73|23.84|23.79|23.85|23.8|23.78|23.73|18
1732164150000|2024-11-21 04:42:30|23.85|23.8|23.83|23.78|23.85|23.8|23.82|23.77|5
1732164160000|2024-11-21 04:42:40|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|11
1732164170000|2024-11-21 04:42:50|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|9
1732164180000|2024-11-21 04:43:00|23.82|23.77|23.85|23.8|23.86|23.81|23.82|23.77|16
1732164190000|2024-11-21 04:43:10|23.86|23.81|23.83|23.78|23.86|23.81|23.83|23.78|8
1732164200000|2024-11-21 04:43:20|23.84|23.79|23.89|23.84|23.89|23.84|23.84|23.79|9
1732164210000|2024-11-21 04:43:30|23.9|23.85|23.87|23.82|23.9|23.85|23.87|23.82|10
1732164220000|2024-11-21 04:43:40|23.88|23.83|23.89|23.84|23.9|23.85|23.88|23.83|8
1732164230000|2024-11-21 04:43:50|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|10
1732164240000|2024-11-21 04:44:00|23.9|23.85|23.94|23.89|23.94|23.89|23.9|23.85|16
1732164250000|2024-11-21 04:44:10|23.95|23.9|23.92|23.87|23.95|23.9|23.92|23.87|3
1732164260000|2024-11-21 04:44:20|23.91|23.86|23.92|23.87|23.93|23.88|23.9|23.85|6
1732164270000|2024-11-21 04:44:30|23.91|23.86|23.89|23.84|23.91|23.86|23.88|23.83|12
1732164280000|2024-11-21 04:44:40|23.88|23.83|23.92|23.87|23.92|23.87|23.88|23.83|8
1732164290000|2024-11-21 04:44:50|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1732164300000|2024-11-21 04:45:00|23.89|23.84|23.91|23.86|23.92|23.87|23.89|23.84|11
1732164310000|2024-11-21 04:45:10|23.92|23.87|23.96|23.91|23.96|23.91|23.91|23.86|11
1732164320000|2024-11-21 04:45:20|23.97|23.92|23.95|23.9|23.98|23.93|23.95|23.9|5
1732164330000|2024-11-21 04:45:30|23.93|23.88|23.97|23.92|23.97|23.92|23.93|23.88|6
1732164340000|2024-11-21 04:45:40|23.96|23.91|23.96|23.91|23.97|23.92|23.96|23.91|3
1732164350000|2024-11-21 04:45:50|23.97|23.92|23.95|23.9|23.97|23.92|23.93|23.88|9
1732164360000|2024-11-21 04:46:00|23.96|23.91|23.96|23.91|23.98|23.93|23.96|23.91|4
1732164370000|2024-11-21 04:46:10|23.95|23.9|23.95|23.9|23.95|23.9|23.93|23.88|4
1732164380000|2024-11-21 04:46:20|23.96|23.91|23.96|23.91|23.98|23.93|23.96|23.91|5
1732164390000|2024-11-21 04:46:30|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1732164400000|2024-11-21 04:46:40|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|7
1732164410000|2024-11-21 04:46:50|23.93|23.88|23.93|23.88|23.94|23.89|23.92|23.87|8
1732164420000|2024-11-21 04:47:00|23.92|23.87|23.91|23.86|23.92|23.87|23.9|23.85|6
1732164430000|2024-11-21 04:47:10|23.9|23.85|23.91|23.86|23.91|23.86|23.88|23.83|10
1732164440000|2024-11-21 04:47:20|23.9|23.85|23.84|23.79|23.9|23.85|23.84|23.79|8
1732164450000|2024-11-21 04:47:30|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|6
1732164460000|2024-11-21 04:47:40|23.85|23.8|23.9|23.85|23.9|23.85|23.85|23.8|8
1732164470000|2024-11-21 04:47:50|23.92|23.87|23.92|23.87|23.93|23.88|23.91|23.86|7
1732164480000|2024-11-21 04:48:00|23.93|23.88|23.88|23.83|23.94|23.89|23.86|23.81|16
1732164490000|2024-11-21 04:48:10|23.89|23.84|23.89|23.84|23.91|23.86|23.89|23.84|9
1732164500000|2024-11-21 04:48:20|23.88|23.83|23.88|23.83|23.9|23.85|23.88|23.83|9
1732164510000|2024-11-21 04:48:30|23.89|23.84|23.9|23.85|23.91|23.86|23.89|23.84|9
1732164520000|2024-11-21 04:48:40|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|5
1732164530000|2024-11-21 04:48:50|23.9|23.85|23.92|23.87|23.92|23.87|23.9|23.85|7
1732164540000|2024-11-21 04:49:00|23.93|23.88|23.89|23.84|23.95|23.9|23.89|23.84|15
1732164550000|2024-11-21 04:49:10|23.88|23.83|23.88|23.83|23.88|23.83|23.87|23.82|5
1732164560000|2024-11-21 04:49:20|23.89|23.84|23.91|23.86|23.92|23.87|23.89|23.84|7
1732164570000|2024-11-21 04:49:30|23.9|23.85|23.91|23.86|23.93|23.88|23.9|23.85|8
1732164580000|2024-11-21 04:49:40|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|5
1732164590000|2024-11-21 04:49:50|23.91|23.86|23.93|23.88|23.94|23.89|23.91|23.86|10
1732164600000|2024-11-21 04:50:00|23.94|23.89|24.01|23.96|24.01|23.96|23.94|23.89|14
1732164610000|2024-11-21 04:50:10|24.02|23.97|24.03|23.98|24.03|23.98|24.01|23.96|6
1732164620000|2024-11-21 04:50:20|24.04|23.99|23.97|23.92|24.04|23.99|23.97|23.92|8
1732164630000|2024-11-21 04:50:30|23.98|23.93|23.96|23.91|23.99|23.94|23.96|23.91|7
1732164640000|2024-11-21 04:50:40|23.95|23.9|23.97|23.92|23.97|23.92|23.95|23.9|7
1732164650000|2024-11-21 04:50:50|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1732164660000|2024-11-21 04:51:00|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|4
1732164670000|2024-11-21 04:51:10|23.98|23.93|24.01|23.96|24.01|23.96|23.98|23.93|6
1732164680000|2024-11-21 04:51:20|24|23.95|24|23.95|24.01|23.96|24|23.95|5
1732164690000|2024-11-21 04:51:30|24.01|23.96|23.98|23.93|24.01|23.96|23.98|23.93|8
1732164700000|2024-11-21 04:51:40|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|5
1732164710000|2024-11-21 04:51:50|23.95|23.9|23.96|23.91|23.97|23.92|23.94|23.89|10
1732164720000|2024-11-21 04:52:00|23.95|23.9|23.94|23.89|23.96|23.91|23.93|23.88|8
1732164730000|2024-11-21 04:52:10|23.95|23.9|23.92|23.87|23.95|23.9|23.92|23.87|8
1732164740000|2024-11-21 04:52:20|23.91|23.86|23.88|23.83|23.91|23.86|23.88|23.83|2
1732164750000|2024-11-21 04:52:30|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|3
1732164760000|2024-11-21 04:52:40|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|4
1732164770000|2024-11-21 04:52:50|23.88|23.83|23.86|23.81|23.88|23.83|23.86|23.81|7
1732164780000|2024-11-21 04:53:00|23.87|23.82|23.81|23.76|23.87|23.82|23.81|23.76|10
1732164790000|2024-11-21 04:53:10|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|4
1732164850000|2024-11-21 04:54:10|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732164860000|2024-11-21 04:54:20|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|2
1732164870000|2024-11-21 04:54:30|23.81|23.76|23.85|23.8|23.85|23.8|23.81|23.76|5
1732164880000|2024-11-21 04:54:40|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732164890000|2024-11-21 04:54:50|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732164900000|2024-11-21 04:55:00|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|3
1732164920000|2024-11-21 04:55:20|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732164930000|2024-11-21 04:55:30|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732164940000|2024-11-21 04:55:40|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732164950000|2024-11-21 04:55:50|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732164960000|2024-11-21 04:56:00|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|2
1732164970000|2024-11-21 04:56:10|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732164980000|2024-11-21 04:56:20|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|4
1732164990000|2024-11-21 04:56:30|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|4
1732165010000|2024-11-21 04:56:50|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|4
1732165020000|2024-11-21 04:57:00|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|3
1732165030000|2024-11-21 04:57:10|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732165040000|2024-11-21 04:57:20|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732165060000|2024-11-21 04:57:40|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732165070000|2024-11-21 04:57:50|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732165080000|2024-11-21 04:58:00|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732165090000|2024-11-21 04:58:10|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|2
1732165100000|2024-11-21 04:58:20|23.81|23.76|23.83|23.78|23.84|23.79|23.81|23.76|6
1732165110000|2024-11-21 04:58:30|23.84|23.79|23.85|23.8|23.86|23.81|23.83|23.78|6
1732165120000|2024-11-21 04:58:40|23.84|23.79|23.85|23.8|23.85|23.8|23.83|23.78|6
1732165130000|2024-11-21 04:58:50|23.86|23.81|23.84|23.79|23.87|23.82|23.84|23.79|9
1732165140000|2024-11-21 04:59:00|23.83|23.78|23.82|23.77|23.84|23.79|23.82|23.77|14
1732165150000|2024-11-21 04:59:10|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|9
1732165160000|2024-11-21 04:59:20|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732165170000|2024-11-21 04:59:30|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|6
1732165180000|2024-11-21 04:59:40|23.8|23.75|23.8|23.75|23.81|23.76|23.79|23.74|9
1732165190000|2024-11-21 04:59:50|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|6
1732165200000|2024-11-21 05:00:00|23.79|23.74|23.77|23.72|23.79|23.74|23.76|23.71|6
1732165210000|2024-11-21 05:00:10|23.79|23.74|23.81|23.76|23.82|23.77|23.79|23.74|12
1732165220000|2024-11-21 05:00:20|23.8|23.75|23.85|23.8|23.85|23.8|23.8|23.75|6
1732165230000|2024-11-21 05:00:30|23.84|23.79|23.88|23.83|23.88|23.83|23.84|23.79|9
1732165240000|2024-11-21 05:00:40|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|4
1732165250000|2024-11-21 05:00:50|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|10
1732165260000|2024-11-21 05:01:00|23.92|23.87|23.97|23.92|23.97|23.92|23.9|23.85|8
1732165270000|2024-11-21 05:01:10|23.98|23.93|23.99|23.94|24.01|23.96|23.98|23.93|7
1732165280000|2024-11-21 05:01:20|24|23.95|24|23.95|24.01|23.96|23.99|23.94|9
1732165290000|2024-11-21 05:01:30|23.99|23.94|24.01|23.96|24.02|23.97|23.98|23.93|17
1732165300000|2024-11-21 05:01:40|24.02|23.97|24|23.95|24.02|23.97|24|23.95|9
1732165310000|2024-11-21 05:01:50|24.01|23.96|24.01|23.96|24.01|23.96|24|23.95|3
1732165320000|2024-11-21 05:02:00|24.02|23.97|24.05|24|24.05|24|24.02|23.97|4
1732165330000|2024-11-21 05:02:10|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|3
1732165350000|2024-11-21 05:02:30|24.04|23.99|24.02|23.97|24.04|23.99|24.02|23.97|7
1732165360000|2024-11-21 05:02:40|24.03|23.98|24.03|23.98|24.04|23.99|24.02|23.97|4
1732165370000|2024-11-21 05:02:50|24.05|24|24.06|24.01|24.06|24.01|24.04|23.99|8
1732165380000|2024-11-21 05:03:00|24.07|24.02|24.04|23.99|24.07|24.02|24.04|23.99|6
1732165390000|2024-11-21 05:03:10|24.05|24|24.06|24.01|24.06|24.01|24.04|23.99|4
1732165400000|2024-11-21 05:03:20|24.07|24.02|24.08|24.03|24.09|24.04|24.07|24.02|4
1732165410000|2024-11-21 05:03:30|24.07|24.02|24.04|23.99|24.07|24.02|24.04|23.99|4
1732165420000|2024-11-21 05:03:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732165430000|2024-11-21 05:03:50|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1732165440000|2024-11-21 05:04:00|24.01|23.96|24.04|23.99|24.05|24|24.01|23.96|8
1732165450000|2024-11-21 05:04:10|24.05|24|24.08|24.03|24.08|24.03|24.05|24|4
1732165460000|2024-11-21 05:04:20|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732165470000|2024-11-21 05:04:30|24.08|24.03|24.08|24.03|24.08|24.03|24.07|24.02|3
1732165480000|2024-11-21 05:04:40|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|6
1732165490000|2024-11-21 05:04:50|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|2
1732165500000|2024-11-21 05:05:00|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|2
1732165510000|2024-11-21 05:05:10|24.12|24.07|24.15|24.1|24.16|24.11|24.12|24.07|8
1732165520000|2024-11-21 05:05:20|24.16|24.11|24.14|24.09|24.16|24.11|24.14|24.09|3
1732165530000|2024-11-21 05:05:30|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|2
1732165540000|2024-11-21 05:05:40|24.13|24.08|24.11|24.06|24.13|24.08|24.11|24.06|5
1732165550000|2024-11-21 05:05:50|24.1|24.05|24.08|24.03|24.1|24.05|24.08|24.03|5
1732165560000|2024-11-21 05:06:00|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1732165570000|2024-11-21 05:06:10|24.1|24.05|24.14|24.09|24.14|24.09|24.1|24.05|8
1732165580000|2024-11-21 05:06:20|24.15|24.1|24.13|24.08|24.15|24.1|24.13|24.08|3
1732165590000|2024-11-21 05:06:30|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|2
1732165600000|2024-11-21 05:06:40|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|2
1732165610000|2024-11-21 05:06:50|24.13|24.08|24.13|24.08|24.13|24.08|24.13|24.08|1
1732165620000|2024-11-21 05:07:00|24.14|24.09|24.14|24.09|24.15|24.1|24.14|24.09|3
1732165630000|2024-11-21 05:07:10|24.15|24.1|24.1|24.05|24.16|24.11|24.1|24.05|10
1732165640000|2024-11-21 05:07:20|24.11|24.06|24.13|24.08|24.14|24.09|24.11|24.06|6
1732165650000|2024-11-21 05:07:30|24.12|24.07|24.14|24.09|24.14|24.09|24.11|24.06|4
1732165660000|2024-11-21 05:07:40|24.13|24.08|24.07|24.02|24.13|24.08|24.07|24.02|6
1732165670000|2024-11-21 05:07:50|24.08|24.03|24.07|24.02|24.08|24.03|24.06|24.01|6
1732165680000|2024-11-21 05:08:00|24.08|24.03|24.08|24.03|24.08|24.03|24.08|24.03|1
1732165690000|2024-11-21 05:08:10|24.07|24.02|24.06|24.01|24.07|24.02|24.05|24|6
1732165700000|2024-11-21 05:08:20|24.05|24|24.06|24.01|24.07|24.02|24.05|24|4
1732165710000|2024-11-21 05:08:30|24.07|24.02|24.1|24.05|24.1|24.05|24.07|24.02|6
1732165720000|2024-11-21 05:08:40|24.09|24.04|24.13|24.08|24.13|24.08|24.09|24.04|7
1732165730000|2024-11-21 05:08:50|24.14|24.09|24.14|24.09|24.14|24.09|24.12|24.07|5
1732165740000|2024-11-21 05:09:00|24.16|24.11|24.16|24.11|24.17|24.12|24.16|24.11|3
1732165750000|2024-11-21 05:09:10|24.15|24.1|24.16|24.11|24.16|24.11|24.15|24.1|2
1732165760000|2024-11-21 05:09:20|24.17|24.12|24.17|24.12|24.17|24.12|24.16|24.11|3
1732165770000|2024-11-21 05:09:30|24.16|24.11|24.21|24.16|24.22|24.17|24.16|24.11|9
1732165780000|2024-11-21 05:09:40|24.22|24.17|24.27|24.22|24.27|24.22|24.22|24.17|4
1732165790000|2024-11-21 05:09:50|24.28|24.23|24.3|24.25|24.31|24.26|24.28|24.23|7
1732165800000|2024-11-21 05:10:00|24.32|24.27|24.39|24.34|24.39|24.34|24.32|24.27|12
1732165810000|2024-11-21 05:10:10|24.4|24.35|24.41|24.36|24.42|24.37|24.4|24.35|6
1732165820000|2024-11-21 05:10:20|24.42|24.37|24.39|24.34|24.42|24.37|24.37|24.32|10
1732165830000|2024-11-21 05:10:30|24.4|24.35|24.4|24.35|24.42|24.37|24.4|24.35|7
1732165840000|2024-11-21 05:10:40|24.41|24.36|24.4|24.35|24.42|24.37|24.4|24.35|8
1732165850000|2024-11-21 05:10:50|24.38|24.33|24.32|24.27|24.38|24.33|24.31|24.26|8
1732165860000|2024-11-21 05:11:00|24.3|24.25|24.28|24.23|24.3|24.25|24.28|24.23|5
1732165870000|2024-11-21 05:11:10|24.27|24.22|24.27|24.22|24.27|24.22|24.27|24.22|1
1732165920000|2024-11-21 05:12:00|24.26|24.21|24.26|24.21|24.27|24.22|24.26|24.21|3
1732165930000|2024-11-21 05:12:10|24.27|24.22|24.26|24.21|24.27|24.22|24.26|24.21|2
1732165940000|2024-11-21 05:12:20|24.27|24.22|24.26|24.21|24.27|24.22|24.26|24.21|2
1732165950000|2024-11-21 05:12:30|24.25|24.2|24.26|24.21|24.26|24.21|24.25|24.2|2
1732165960000|2024-11-21 05:12:40|24.25|24.2|24.25|24.2|24.25|24.2|24.25|24.2|1
1732165970000|2024-11-21 05:12:50|24.26|24.21|24.26|24.21|24.27|24.22|24.26|24.21|3
1732165990000|2024-11-21 05:13:10|24.25|24.2|24.24|24.19|24.25|24.2|24.24|24.19|2
1732166000000|2024-11-21 05:13:20|24.26|24.21|24.26|24.21|24.26|24.21|24.25|24.2|3
1732166020000|2024-11-21 05:13:40|24.25|24.2|24.23|24.18|24.25|24.2|24.23|24.18|3
1732166040000|2024-11-21 05:14:00|24.22|24.17|24.23|24.18|24.23|24.18|24.22|24.17|2
1732166050000|2024-11-21 05:14:10|24.22|24.17|24.2|24.15|24.22|24.17|24.2|24.15|3
1732166060000|2024-11-21 05:14:20|24.19|24.14|24.17|24.12|24.19|24.14|24.17|24.12|3
1732166100000|2024-11-21 05:15:00|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|2
1732166110000|2024-11-21 05:15:10|24.18|24.13|24.21|24.16|24.21|24.16|24.18|24.13|4
1732166120000|2024-11-21 05:15:20|24.2|24.15|24.16|24.11|24.2|24.15|24.16|24.11|5
1732166130000|2024-11-21 05:15:30|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732166160000|2024-11-21 05:16:00|24.19|24.14|24.19|24.14|24.2|24.15|24.19|24.14|3
1732166170000|2024-11-21 05:16:10|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|2
1732166180000|2024-11-21 05:16:20|24.18|24.13|24.19|24.14|24.2|24.15|24.18|24.13|3
1732166200000|2024-11-21 05:16:40|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732166210000|2024-11-21 05:16:50|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|4
1732166220000|2024-11-21 05:17:00|24.19|24.14|24.22|24.17|24.22|24.17|24.18|24.13|5
1732166240000|2024-11-21 05:17:20|24.21|24.16|24.19|24.14|24.21|24.16|24.19|24.14|3
1732166260000|2024-11-21 05:17:40|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732166270000|2024-11-21 05:17:50|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732166280000|2024-11-21 05:18:00|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732166300000|2024-11-21 05:18:20|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732166310000|2024-11-21 05:18:30|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|2
1732166330000|2024-11-21 05:18:50|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|2
1732166340000|2024-11-21 05:19:00|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732166360000|2024-11-21 05:19:20|24.16|24.11|24.16|24.11|24.17|24.12|24.15|24.1|4
1732166370000|2024-11-21 05:19:30|24.15|24.1|24.15|24.1|24.15|24.1|24.15|24.1|1
1732166400000|2024-11-21 05:20:00|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|2
1732166410000|2024-11-21 05:20:10|24|23.95|23.98|23.93|24|23.95|23.98|23.93|7
1732166420000|2024-11-21 05:20:20|23.99|23.94|23.96|23.91|23.99|23.94|23.95|23.9|5
1732166430000|2024-11-21 05:20:30|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|9
1732166440000|2024-11-21 05:20:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1732166450000|2024-11-21 05:20:50|23.96|23.91|23.96|23.91|23.96|23.91|23.95|23.9|7
1732166460000|2024-11-21 05:21:00|23.97|23.92|23.95|23.9|23.97|23.92|23.94|23.89|11
1732166470000|2024-11-21 05:21:10|23.94|23.89|23.93|23.88|23.95|23.9|23.93|23.88|4
1732166480000|2024-11-21 05:21:20|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|5
1732166490000|2024-11-21 05:21:30|23.95|23.9|23.97|23.92|23.97|23.92|23.94|23.89|7
1732166500000|2024-11-21 05:21:40|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|4
1732166510000|2024-11-21 05:21:50|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|4
1732166520000|2024-11-21 05:22:00|23.98|23.93|23.97|23.92|23.99|23.94|23.97|23.92|6
1732166530000|2024-11-21 05:22:10|23.96|23.91|23.92|23.87|23.96|23.91|23.92|23.87|5
1732166540000|2024-11-21 05:22:20|23.93|23.88|23.95|23.9|23.95|23.9|23.93|23.88|5
1732166550000|2024-11-21 05:22:30|23.94|23.89|23.9|23.85|23.95|23.9|23.9|23.85|8
1732166560000|2024-11-21 05:22:40|23.91|23.86|23.92|23.87|23.92|23.87|23.9|23.85|4
1732166570000|2024-11-21 05:22:50|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1732166580000|2024-11-21 05:23:00|23.9|23.85|23.89|23.84|23.91|23.86|23.89|23.84|4
1732166590000|2024-11-21 05:23:10|23.87|23.82|23.86|23.81|23.87|23.82|23.85|23.8|4
1732166600000|2024-11-21 05:23:20|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|4
1732166610000|2024-11-21 05:23:30|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|5
1732166630000|2024-11-21 05:23:50|23.86|23.81|23.86|23.81|23.86|23.81|23.85|23.8|5
1732166640000|2024-11-21 05:24:00|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732166660000|2024-11-21 05:24:20|23.86|23.81|23.86|23.81|23.87|23.82|23.86|23.81|3
1732166670000|2024-11-21 05:24:30|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1732166710000|2024-11-21 05:25:10|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1732166720000|2024-11-21 05:25:20|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|8
1732166730000|2024-11-21 05:25:30|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|4
1732166740000|2024-11-21 05:25:40|23.9|23.85|23.9|23.85|23.9|23.85|23.89|23.84|3
1732166750000|2024-11-21 05:25:50|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|4
1732166760000|2024-11-21 05:26:00|23.91|23.86|23.93|23.88|23.95|23.9|23.91|23.86|6
1732166770000|2024-11-21 05:26:10|23.94|23.89|23.97|23.92|23.97|23.92|23.93|23.88|12
1732166780000|2024-11-21 05:26:20|23.96|23.91|23.97|23.92|23.97|23.92|23.95|23.9|10
1732166790000|2024-11-21 05:26:30|23.96|23.91|23.98|23.93|23.98|23.93|23.96|23.91|7
1732166800000|2024-11-21 05:26:40|23.97|23.92|23.94|23.89|23.98|23.93|23.93|23.88|6
1732166810000|2024-11-21 05:26:50|23.93|23.88|23.92|23.87|23.93|23.88|23.88|23.83|10
1732166820000|2024-11-21 05:27:00|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|7
1732166830000|2024-11-21 05:27:10|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732166840000|2024-11-21 05:27:20|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732166850000|2024-11-21 05:27:30|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1732166860000|2024-11-21 05:27:40|23.94|23.89|23.96|23.91|23.97|23.92|23.94|23.89|4
1732166870000|2024-11-21 05:27:50|23.97|23.92|23.96|23.91|23.98|23.93|23.96|23.91|4
1732166880000|2024-11-21 05:28:00|23.95|23.9|23.92|23.87|23.96|23.91|23.92|23.87|8
1732166890000|2024-11-21 05:28:10|23.93|23.88|23.92|23.87|23.93|23.88|23.91|23.86|3
1732166900000|2024-11-21 05:28:20|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|3
1732166910000|2024-11-21 05:28:30|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1732166920000|2024-11-21 05:28:40|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732166930000|2024-11-21 05:28:50|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|2
1732166940000|2024-11-21 05:29:00|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1732166950000|2024-11-21 05:29:10|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1732166960000|2024-11-21 05:29:20|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1732166970000|2024-11-21 05:29:30|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|2
1732166980000|2024-11-21 05:29:40|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1732166990000|2024-11-21 05:29:50|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1732167000000|2024-11-21 05:30:00|23.89|23.84|23.91|23.86|23.91|23.86|23.89|23.84|3
1732167010000|2024-11-21 05:30:10|23.92|23.87|23.94|23.89|23.94|23.89|23.92|23.87|3
1732167020000|2024-11-21 05:30:20|23.93|23.88|23.92|23.87|23.94|23.89|23.92|23.87|6
1732167030000|2024-11-21 05:30:30|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1732167040000|2024-11-21 05:30:40|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|3
1732167050000|2024-11-21 05:30:50|23.91|23.86|23.93|23.88|23.93|23.88|23.91|23.86|2
1732167060000|2024-11-21 05:31:00|23.92|23.87|23.94|23.89|23.94|23.89|23.92|23.87|3
1732167070000|2024-11-21 05:31:10|23.93|23.88|23.93|23.88|23.94|23.89|23.92|23.87|5
1732167080000|2024-11-21 05:31:20|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|5
1732167090000|2024-11-21 05:31:30|23.91|23.86|23.9|23.85|23.92|23.87|23.9|23.85|4
1732167100000|2024-11-21 05:31:40|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732167110000|2024-11-21 05:31:50|23.93|23.88|23.94|23.89|23.94|23.89|23.92|23.87|4
1732167120000|2024-11-21 05:32:00|23.93|23.88|23.94|23.89|23.95|23.9|23.93|23.88|6
1732167130000|2024-11-21 05:32:10|23.95|23.9|23.88|23.83|23.95|23.9|23.88|23.83|6
1732167140000|2024-11-21 05:32:20|23.89|23.84|23.94|23.89|23.94|23.89|23.89|23.84|5
1732167150000|2024-11-21 05:32:30|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732167160000|2024-11-21 05:32:40|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|2
1732167170000|2024-11-21 05:32:50|23.92|23.87|23.91|23.86|23.92|23.87|23.9|23.85|4
1732167180000|2024-11-21 05:33:00|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|5
1732167190000|2024-11-21 05:33:10|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732167200000|2024-11-21 05:33:20|23.91|23.86|23.9|23.85|23.91|23.86|23.89|23.84|6
1732167210000|2024-11-21 05:33:30|23.91|23.86|23.91|23.86|23.92|23.87|23.9|23.85|5
1732167220000|2024-11-21 05:33:40|23.92|23.87|23.82|23.77|23.92|23.87|23.82|23.77|7
1732167230000|2024-11-21 05:33:50|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|3
1732167240000|2024-11-21 05:34:00|23.84|23.79|23.82|23.77|23.85|23.8|23.82|23.77|5
1732167250000|2024-11-21 05:34:10|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732167260000|2024-11-21 05:34:20|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732167270000|2024-11-21 05:34:30|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|3
1732167280000|2024-11-21 05:34:40|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732167290000|2024-11-21 05:34:50|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732167300000|2024-11-21 05:35:00|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|3
1732167310000|2024-11-21 05:35:10|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1732167320000|2024-11-21 05:35:20|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|3
1732167330000|2024-11-21 05:35:30|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|4
1732167340000|2024-11-21 05:35:40|23.8|23.75|23.79|23.74|23.81|23.76|23.79|23.74|6
1732167350000|2024-11-21 05:35:50|23.8|23.75|23.77|23.72|23.8|23.75|23.77|23.72|4
1732167360000|2024-11-21 05:36:00|23.78|23.73|23.75|23.7|23.78|23.73|23.75|23.7|4
1732167370000|2024-11-21 05:36:10|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|3
1732167380000|2024-11-21 05:36:20|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|3
1732167390000|2024-11-21 05:36:30|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|5
1732167400000|2024-11-21 05:36:40|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732167410000|2024-11-21 05:36:50|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|2
1732167420000|2024-11-21 05:37:00|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|3
1732167440000|2024-11-21 05:37:20|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732167460000|2024-11-21 05:37:40|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|3
1732167470000|2024-11-21 05:37:50|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732167480000|2024-11-21 05:38:00|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732167500000|2024-11-21 05:38:20|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|7
1732167510000|2024-11-21 05:38:30|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732167520000|2024-11-21 05:38:40|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|3
1732167530000|2024-11-21 05:38:50|23.72|23.67|23.74|23.69|23.75|23.7|23.72|23.67|5
1732167540000|2024-11-21 05:39:00|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732167550000|2024-11-21 05:39:10|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|5
1732167560000|2024-11-21 05:39:20|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|3
1732167570000|2024-11-21 05:39:30|23.74|23.69|23.71|23.66|23.74|23.69|23.71|23.66|4
1732167590000|2024-11-21 05:39:50|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732167600000|2024-11-21 05:40:00|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|2
1732167610000|2024-11-21 05:40:10|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|6
1732167620000|2024-11-21 05:40:20|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|4
1732167630000|2024-11-21 05:40:30|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732167640000|2024-11-21 05:40:40|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|3
1732167650000|2024-11-21 05:40:50|23.65|23.6|23.64|23.59|23.66|23.61|23.63|23.58|11
1732167660000|2024-11-21 05:41:00|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|8
1732167670000|2024-11-21 05:41:10|23.65|23.6|23.63|23.58|23.65|23.6|23.61|23.56|7
1732167680000|2024-11-21 05:41:20|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1732167700000|2024-11-21 05:41:40|23.63|23.58|23.58|23.53|23.63|23.58|23.58|23.53|6
1732167710000|2024-11-21 05:41:50|23.59|23.54|23.59|23.54|23.59|23.54|23.57|23.52|4
1732167720000|2024-11-21 05:42:00|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732167730000|2024-11-21 05:42:10|23.59|23.54|23.61|23.56|23.61|23.56|23.59|23.54|3
1732167740000|2024-11-21 05:42:20|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732167750000|2024-11-21 05:42:30|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732167760000|2024-11-21 05:42:40|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|3
1732167770000|2024-11-21 05:42:50|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732167780000|2024-11-21 05:43:00|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|6
1732167790000|2024-11-21 05:43:10|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732167800000|2024-11-21 05:43:20|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732167810000|2024-11-21 05:43:30|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732167830000|2024-11-21 05:43:50|23.69|23.64|23.75|23.7|23.75|23.7|23.69|23.64|8
1732167840000|2024-11-21 05:44:00|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|6
1732167850000|2024-11-21 05:44:10|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|6
1732167860000|2024-11-21 05:44:20|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|9
1732167870000|2024-11-21 05:44:30|23.73|23.68|23.74|23.69|23.74|23.69|23.72|23.67|4
1732167880000|2024-11-21 05:44:40|23.75|23.7|23.74|23.69|23.76|23.71|23.74|23.69|4
1732167890000|2024-11-21 05:44:50|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|3
1732167900000|2024-11-21 05:45:00|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|5
1732167910000|2024-11-21 05:45:10|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732167920000|2024-11-21 05:45:20|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1732167930000|2024-11-21 05:45:30|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|2
1732167940000|2024-11-21 05:45:40|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|3
1732167950000|2024-11-21 05:45:50|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|4
1732167960000|2024-11-21 05:46:00|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1732167970000|2024-11-21 05:46:10|23.73|23.68|23.74|23.69|23.75|23.7|23.73|23.68|6
1732167980000|2024-11-21 05:46:20|23.75|23.7|23.72|23.67|23.75|23.7|23.72|23.67|6
1732167990000|2024-11-21 05:46:30|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732168000000|2024-11-21 05:46:40|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|4
1732168020000|2024-11-21 05:47:00|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|3
1732168030000|2024-11-21 05:47:10|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|3
1732168040000|2024-11-21 05:47:20|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732168050000|2024-11-21 05:47:30|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|3
1732168060000|2024-11-21 05:47:40|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732168070000|2024-11-21 05:47:50|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|4
1732168080000|2024-11-21 05:48:00|23.71|23.66|23.7|23.65|23.72|23.67|23.7|23.65|3
1732168090000|2024-11-21 05:48:10|23.71|23.66|23.68|23.63|23.71|23.66|23.68|23.63|7
1732168100000|2024-11-21 05:48:20|23.69|23.64|23.73|23.68|23.73|23.68|23.69|23.64|6
1732168110000|2024-11-21 05:48:30|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732168120000|2024-11-21 05:48:40|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|4
1732168130000|2024-11-21 05:48:50|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|5
1732168140000|2024-11-21 05:49:00|23.71|23.66|23.71|23.66|23.71|23.66|23.7|23.65|3
1732168150000|2024-11-21 05:49:10|23.7|23.65|23.69|23.64|23.71|23.66|23.68|23.63|6
1732168160000|2024-11-21 05:49:20|23.68|23.63|23.67|23.62|23.68|23.63|23.66|23.61|4
1732168170000|2024-11-21 05:49:30|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|3
1732168180000|2024-11-21 05:49:40|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732168190000|2024-11-21 05:49:50|23.69|23.64|23.65|23.6|23.69|23.64|23.64|23.59|7
1732168200000|2024-11-21 05:50:00|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|5
1732168210000|2024-11-21 05:50:10|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|3
1732168220000|2024-11-21 05:50:20|23.63|23.58|23.64|23.59|23.66|23.61|23.63|23.58|5
1732168230000|2024-11-21 05:50:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|4
1732168240000|2024-11-21 05:50:40|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|5
1732168250000|2024-11-21 05:50:50|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|4
1732168260000|2024-11-21 05:51:00|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732168270000|2024-11-21 05:51:10|23.63|23.58|23.64|23.59|23.65|23.6|23.63|23.58|4
1732168280000|2024-11-21 05:51:20|23.65|23.6|23.62|23.57|23.65|23.6|23.62|23.57|4
1732168290000|2024-11-21 05:51:30|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|7
1732168300000|2024-11-21 05:51:40|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|9
1732168310000|2024-11-21 05:51:50|23.59|23.54|23.57|23.52|23.59|23.54|23.57|23.52|3
1732168320000|2024-11-21 05:52:00|23.56|23.51|23.53|23.48|23.56|23.51|23.53|23.48|2
1732168330000|2024-11-21 05:52:10|23.5|23.45|23.51|23.46|23.51|23.46|23.49|23.44|4
1732168340000|2024-11-21 05:52:20|23.5|23.45|23.5|23.45|23.5|23.45|23.5|23.45|1
1732168350000|2024-11-21 05:52:30|23.52|23.47|23.5|23.45|23.52|23.47|23.5|23.45|3
1732168360000|2024-11-21 05:52:40|23.51|23.46|23.51|23.46|23.53|23.48|23.5|23.45|10
1732168370000|2024-11-21 05:52:50|23.5|23.45|23.5|23.45|23.51|23.46|23.48|23.43|8
1732168380000|2024-11-21 05:53:00|23.51|23.46|23.49|23.44|23.51|23.46|23.49|23.44|5
1732168390000|2024-11-21 05:53:10|23.48|23.43|23.48|23.43|23.49|23.44|23.48|23.43|3
1732168410000|2024-11-21 05:53:30|23.47|23.42|23.47|23.42|23.48|23.43|23.46|23.41|5
1732168420000|2024-11-21 05:53:40|23.48|23.43|23.49|23.44|23.49|23.44|23.48|23.43|2
1732168430000|2024-11-21 05:53:50|23.48|23.43|23.5|23.45|23.5|23.45|23.48|23.43|3
1732168440000|2024-11-21 05:54:00|23.49|23.44|23.47|23.42|23.49|23.44|23.46|23.41|5
1732168450000|2024-11-21 05:54:10|23.48|23.43|23.49|23.44|23.5|23.45|23.48|23.43|4
1732168460000|2024-11-21 05:54:20|23.5|23.45|23.53|23.48|23.53|23.48|23.5|23.45|4
1732168470000|2024-11-21 05:54:30|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|5
1732168480000|2024-11-21 05:54:40|23.54|23.49|23.55|23.5|23.55|23.5|23.53|23.48|6
1732168490000|2024-11-21 05:54:50|23.54|23.49|23.54|23.49|23.54|23.49|23.53|23.48|3
1732168500000|2024-11-21 05:55:00|23.55|23.5|23.56|23.51|23.56|23.51|23.55|23.5|2
1732168510000|2024-11-21 05:55:10|23.57|23.52|23.53|23.48|23.58|23.53|23.53|23.48|9
1732168520000|2024-11-21 05:55:20|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|3
1732168530000|2024-11-21 05:55:30|23.55|23.5|23.56|23.51|23.56|23.51|23.55|23.5|4
1732168540000|2024-11-21 05:55:40|23.57|23.52|23.57|23.52|23.59|23.54|23.57|23.52|7
1732168550000|2024-11-21 05:55:50|23.58|23.53|23.55|23.5|23.58|23.53|23.55|23.5|4
1732168560000|2024-11-21 05:56:00|23.56|23.51|23.54|23.49|23.56|23.51|23.54|23.49|3
1732168570000|2024-11-21 05:56:10|23.53|23.48|23.54|23.49|23.55|23.5|23.52|23.47|9
1732168580000|2024-11-21 05:56:20|23.55|23.5|23.57|23.52|23.57|23.52|23.55|23.5|3
1732168590000|2024-11-21 05:56:30|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|3
1732168600000|2024-11-21 05:56:40|23.59|23.54|23.61|23.56|23.61|23.56|23.59|23.54|3
1732168610000|2024-11-21 05:56:50|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732168620000|2024-11-21 05:57:00|23.61|23.56|23.61|23.56|23.62|23.57|23.6|23.55|5
1732168630000|2024-11-21 05:57:10|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|4
1732168640000|2024-11-21 05:57:20|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|2
1732168660000|2024-11-21 05:57:40|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|3
1732168670000|2024-11-21 05:57:50|23.65|23.6|23.64|23.59|23.66|23.61|23.64|23.59|4
1732168680000|2024-11-21 05:58:00|23.63|23.58|23.65|23.6|23.66|23.61|23.63|23.58|5
1732168690000|2024-11-21 05:58:10|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732168700000|2024-11-21 05:58:20|23.64|23.59|23.67|23.62|23.67|23.62|23.64|23.59|4
1732168720000|2024-11-21 05:58:40|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|4
1732168730000|2024-11-21 05:58:50|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732168740000|2024-11-21 05:59:00|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732168750000|2024-11-21 05:59:10|23.7|23.65|23.75|23.7|23.75|23.7|23.7|23.65|4
1732168760000|2024-11-21 05:59:20|23.74|23.69|23.71|23.66|23.74|23.69|23.71|23.66|4
1732168770000|2024-11-21 05:59:30|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732168780000|2024-11-21 05:59:40|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732168790000|2024-11-21 05:59:50|23.73|23.68|23.72|23.67|23.73|23.68|23.71|23.66|6
1732168800000|2024-11-21 06:00:00|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|6
1732168810000|2024-11-21 06:00:10|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|2
1732168820000|2024-11-21 06:00:20|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732168830000|2024-11-21 06:00:30|23.7|23.65|23.71|23.66|23.71|23.66|23.69|23.64|6
1732168840000|2024-11-21 06:00:40|23.72|23.67|23.73|23.68|23.73|23.68|23.71|23.66|4
1732168850000|2024-11-21 06:00:50|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732168860000|2024-11-21 06:01:00|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732168870000|2024-11-21 06:01:10|23.73|23.68|23.77|23.72|23.77|23.72|23.73|23.68|5
1732168880000|2024-11-21 06:01:20|23.76|23.71|23.75|23.7|23.77|23.72|23.75|23.7|6
1732168890000|2024-11-21 06:01:30|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|4
1732168910000|2024-11-21 06:01:50|23.74|23.69|23.75|23.7|23.76|23.71|23.74|23.69|5
1732168920000|2024-11-21 06:02:00|23.74|23.69|23.7|23.65|23.74|23.69|23.7|23.65|6
1732168930000|2024-11-21 06:02:10|23.68|23.63|23.65|23.6|23.68|23.63|23.65|23.6|6
1732168940000|2024-11-21 06:02:20|23.66|23.61|23.68|23.63|23.68|23.63|23.66|23.61|5
1732168950000|2024-11-21 06:02:30|23.69|23.64|23.7|23.65|23.7|23.65|23.68|23.63|4
1732168960000|2024-11-21 06:02:40|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|3
1732168970000|2024-11-21 06:02:50|23.68|23.63|23.67|23.62|23.69|23.64|23.67|23.62|4
1732168980000|2024-11-21 06:03:00|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|7
1732168990000|2024-11-21 06:03:10|23.65|23.6|23.62|23.57|23.65|23.6|23.62|23.57|4
1732169000000|2024-11-21 06:03:20|23.61|23.56|23.62|23.57|23.63|23.58|23.61|23.56|4
1732169010000|2024-11-21 06:03:30|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732169020000|2024-11-21 06:03:40|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|3
1732169030000|2024-11-21 06:03:50|23.62|23.57|23.6|23.55|23.62|23.57|23.59|23.54|5
1732169040000|2024-11-21 06:04:00|23.59|23.54|23.62|23.57|23.62|23.57|23.59|23.54|8
1732169050000|2024-11-21 06:04:10|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732169060000|2024-11-21 06:04:20|23.61|23.56|23.63|23.58|23.63|23.58|23.61|23.56|5
1732169070000|2024-11-21 06:04:30|23.64|23.59|23.59|23.54|23.64|23.59|23.59|23.54|8
1732169080000|2024-11-21 06:04:40|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|2
1732169090000|2024-11-21 06:04:50|23.6|23.55|23.59|23.54|23.6|23.55|23.59|23.54|2
1732169100000|2024-11-21 06:05:00|23.6|23.55|23.62|23.57|23.62|23.57|23.59|23.54|5
1732169110000|2024-11-21 06:05:10|23.63|23.58|23.59|23.54|23.63|23.58|23.59|23.54|11
1732169120000|2024-11-21 06:05:20|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|4
1732169130000|2024-11-21 06:05:30|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1732169140000|2024-11-21 06:05:40|23.58|23.53|23.59|23.54|23.6|23.55|23.56|23.51|7
1732169150000|2024-11-21 06:05:50|23.6|23.55|23.62|23.57|23.62|23.57|23.6|23.55|3
1732169160000|2024-11-21 06:06:00|23.63|23.58|23.58|23.53|23.63|23.58|23.58|23.53|10
1732169170000|2024-11-21 06:06:10|23.59|23.54|23.58|23.53|23.59|23.54|23.57|23.52|8
1732169180000|2024-11-21 06:06:20|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|3
1732169190000|2024-11-21 06:06:30|23.6|23.55|23.64|23.59|23.64|23.59|23.6|23.55|6
1732169200000|2024-11-21 06:06:40|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|5
1732169220000|2024-11-21 06:07:00|23.66|23.61|23.69|23.64|23.69|23.64|23.66|23.61|6
1732169230000|2024-11-21 06:07:10|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|8
1732169240000|2024-11-21 06:07:20|23.74|23.69|23.66|23.61|23.74|23.69|23.66|23.61|8
1732169250000|2024-11-21 06:07:30|23.67|23.62|23.65|23.6|23.67|23.62|23.64|23.59|9
1732169260000|2024-11-21 06:07:40|23.66|23.61|23.68|23.63|23.68|23.63|23.66|23.61|5
1732169270000|2024-11-21 06:07:50|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|4
1732169280000|2024-11-21 06:08:00|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732169290000|2024-11-21 06:08:10|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|8
1732169300000|2024-11-21 06:08:20|23.67|23.62|23.66|23.61|23.67|23.62|23.65|23.6|6
1732169310000|2024-11-21 06:08:30|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|3
1732169320000|2024-11-21 06:08:40|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|6
1732169330000|2024-11-21 06:08:50|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|4
1732169340000|2024-11-21 06:09:00|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|4
1732169350000|2024-11-21 06:09:10|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|4
1732169370000|2024-11-21 06:09:30|23.76|23.71|23.74|23.69|23.77|23.72|23.74|23.69|5
1732169380000|2024-11-21 06:09:40|23.73|23.68|23.72|23.67|23.74|23.69|23.72|23.67|4
1732169390000|2024-11-21 06:09:50|23.71|23.66|23.7|23.65|23.72|23.67|23.7|23.65|4
1732169400000|2024-11-21 06:10:00|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|3
1732169410000|2024-11-21 06:10:10|23.72|23.67|23.69|23.64|23.73|23.68|23.69|23.64|6
1732169420000|2024-11-21 06:10:20|23.7|23.65|23.71|23.66|23.72|23.67|23.7|23.65|6
1732169430000|2024-11-21 06:10:30|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732169440000|2024-11-21 06:10:40|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732169450000|2024-11-21 06:10:50|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|3
1732169460000|2024-11-21 06:11:00|23.77|23.72|23.76|23.71|23.77|23.72|23.75|23.7|10
1732169470000|2024-11-21 06:11:10|23.77|23.72|23.75|23.7|23.77|23.72|23.74|23.69|5
1732169480000|2024-11-21 06:11:20|23.74|23.69|23.78|23.73|23.79|23.74|23.74|23.69|5
1732169490000|2024-11-21 06:11:30|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|5
1732169500000|2024-11-21 06:11:40|23.8|23.75|23.79|23.74|23.8|23.75|23.78|23.73|4
1732169510000|2024-11-21 06:11:50|23.8|23.75|23.78|23.73|23.8|23.75|23.78|23.73|5
1732169520000|2024-11-21 06:12:00|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1732169530000|2024-11-21 06:12:10|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732169540000|2024-11-21 06:12:20|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732169550000|2024-11-21 06:12:30|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732169560000|2024-11-21 06:12:40|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732169570000|2024-11-21 06:12:50|23.84|23.79|23.84|23.79|23.84|23.79|23.83|23.78|3
1732169580000|2024-11-21 06:13:00|23.85|23.8|23.86|23.81|23.87|23.82|23.85|23.8|4
1732169590000|2024-11-21 06:13:10|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|6
1732169610000|2024-11-21 06:13:30|23.87|23.82|23.84|23.79|23.87|23.82|23.84|23.79|4
1732169620000|2024-11-21 06:13:40|23.85|23.8|23.84|23.79|23.86|23.81|23.84|23.79|6
1732169630000|2024-11-21 06:13:50|23.83|23.78|23.86|23.81|23.86|23.81|23.83|23.78|6
1732169640000|2024-11-21 06:14:00|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|4
1732169650000|2024-11-21 06:14:10|23.87|23.82|23.91|23.86|23.92|23.87|23.86|23.81|9
1732169660000|2024-11-21 06:14:20|23.92|23.87|23.97|23.92|23.97|23.92|23.92|23.87|6
1732169670000|2024-11-21 06:14:30|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|4
1732169680000|2024-11-21 06:14:40|23.98|23.93|24|23.95|24|23.95|23.98|23.93|3
1732169690000|2024-11-21 06:14:50|24.01|23.96|24.04|23.99|24.05|24|24.01|23.96|6
1732169700000|2024-11-21 06:15:00|24.03|23.98|24.05|24|24.07|24.02|24.03|23.98|6
1732169710000|2024-11-21 06:15:10|24.04|23.99|23.96|23.91|24.04|23.99|23.96|23.91|7
1732169720000|2024-11-21 06:15:20|23.95|23.9|24|23.95|24|23.95|23.95|23.9|8
1732169730000|2024-11-21 06:15:30|23.99|23.94|24|23.95|24|23.95|23.98|23.93|7
1732169740000|2024-11-21 06:15:40|24.01|23.96|24|23.95|24.01|23.96|23.98|23.93|10
1732169750000|2024-11-21 06:15:50|24.02|23.97|24|23.95|24.03|23.98|24|23.95|9
1732169760000|2024-11-21 06:16:00|23.98|23.93|23.96|23.91|23.98|23.93|23.95|23.9|7
1732169770000|2024-11-21 06:16:10|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|2
1732169780000|2024-11-21 06:16:20|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|6
1732169790000|2024-11-21 06:16:30|23.95|23.9|23.91|23.86|23.97|23.92|23.91|23.86|12
1732169800000|2024-11-21 06:16:40|23.92|23.87|23.91|23.86|23.92|23.87|23.9|23.85|6
1732169810000|2024-11-21 06:16:50|23.92|23.87|23.93|23.88|23.94|23.89|23.92|23.87|8
1732169820000|2024-11-21 06:17:00|23.92|23.87|23.94|23.89|23.94|23.89|23.92|23.87|3
1732169830000|2024-11-21 06:17:10|23.95|23.9|23.94|23.89|23.96|23.91|23.93|23.88|6
1732169840000|2024-11-21 06:17:20|23.95|23.9|23.96|23.91|23.99|23.94|23.94|23.89|9
1732169850000|2024-11-21 06:17:30|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1732169860000|2024-11-21 06:17:40|23.94|23.89|23.94|23.89|23.97|23.92|23.94|23.89|9
1732169870000|2024-11-21 06:17:50|23.93|23.88|23.9|23.85|23.94|23.89|23.9|23.85|7
1732169880000|2024-11-21 06:18:00|23.91|23.86|23.91|23.86|23.94|23.89|23.9|23.85|11
1732169890000|2024-11-21 06:18:10|23.92|23.87|23.89|23.84|23.92|23.87|23.88|23.83|6
1732169900000|2024-11-21 06:18:20|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|6
1732169910000|2024-11-21 06:18:30|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|4
1732169920000|2024-11-21 06:18:40|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|4
1732169930000|2024-11-21 06:18:50|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1732169940000|2024-11-21 06:19:00|23.9|23.85|23.91|23.86|23.93|23.88|23.9|23.85|6
1732169950000|2024-11-21 06:19:10|23.9|23.85|23.91|23.86|23.93|23.88|23.9|23.85|9
1732169960000|2024-11-21 06:19:20|23.92|23.87|23.91|23.86|23.92|23.87|23.9|23.85|4
1732169970000|2024-11-21 06:19:30|23.92|23.87|23.89|23.84|23.92|23.87|23.89|23.84|4
1732169980000|2024-11-21 06:19:40|23.88|23.83|23.9|23.85|23.9|23.85|23.88|23.83|3
1732169990000|2024-11-21 06:19:50|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732170000000|2024-11-21 06:20:00|23.89|23.84|23.89|23.84|23.9|23.85|23.88|23.83|5
1732170010000|2024-11-21 06:20:10|23.9|23.85|23.92|23.87|23.93|23.88|23.9|23.85|4
1732170020000|2024-11-21 06:20:20|23.93|23.88|23.95|23.9|23.95|23.9|23.93|23.88|3
1732170030000|2024-11-21 06:20:30|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|2
1732170040000|2024-11-21 06:20:40|23.92|23.87|23.89|23.84|23.92|23.87|23.88|23.83|9
1732170050000|2024-11-21 06:20:50|23.9|23.85|23.88|23.83|23.9|23.85|23.88|23.83|5
1732170060000|2024-11-21 06:21:00|23.89|23.84|23.85|23.8|23.89|23.84|23.85|23.8|7
1732170070000|2024-11-21 06:21:10|23.86|23.81|23.88|23.83|23.89|23.84|23.86|23.81|10
1732170080000|2024-11-21 06:21:20|23.87|23.82|23.91|23.86|23.92|23.87|23.87|23.82|7
1732170090000|2024-11-21 06:21:30|23.9|23.85|23.92|23.87|23.93|23.88|23.9|23.85|5
1732170100000|2024-11-21 06:21:40|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|7
1732170110000|2024-11-21 06:21:50|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1732170120000|2024-11-21 06:22:00|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|4
1732170130000|2024-11-21 06:22:10|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|6
1732170140000|2024-11-21 06:22:20|23.89|23.84|23.87|23.82|23.89|23.84|23.87|23.82|3
1732170150000|2024-11-21 06:22:30|23.88|23.83|23.84|23.79|23.88|23.83|23.84|23.79|5
1732170160000|2024-11-21 06:22:40|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|5
1732170170000|2024-11-21 06:22:50|23.84|23.79|23.84|23.79|23.84|23.79|23.84|23.79|1
1732170180000|2024-11-21 06:23:00|23.83|23.78|23.78|23.73|23.83|23.78|23.78|23.73|8
1732170190000|2024-11-21 06:23:10|23.79|23.74|23.78|23.73|23.8|23.75|23.78|23.73|6
1732170200000|2024-11-21 06:23:20|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|6
1732170210000|2024-11-21 06:23:30|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|2
1732170220000|2024-11-21 06:23:40|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|3
1732170230000|2024-11-21 06:23:50|23.81|23.76|23.86|23.81|23.86|23.81|23.81|23.76|8
1732170240000|2024-11-21 06:24:00|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|3
1732170250000|2024-11-21 06:24:10|23.86|23.81|23.85|23.8|23.86|23.81|23.85|23.8|2
1732170260000|2024-11-21 06:24:20|23.86|23.81|23.83|23.78|23.86|23.81|23.83|23.78|4
1732170270000|2024-11-21 06:24:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732170280000|2024-11-21 06:24:40|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|3
1732170290000|2024-11-21 06:24:50|23.81|23.76|23.82|23.77|23.82|23.77|23.8|23.75|4
1732170300000|2024-11-21 06:25:00|23.81|23.76|23.79|23.74|23.82|23.77|23.79|23.74|5
1732170310000|2024-11-21 06:25:10|23.78|23.73|23.73|23.68|23.78|23.73|23.73|23.68|10
1732170330000|2024-11-21 06:25:30|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732170340000|2024-11-21 06:25:40|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732170350000|2024-11-21 06:25:50|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732170360000|2024-11-21 06:26:00|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|2
1732170370000|2024-11-21 06:26:10|23.78|23.73|23.74|23.69|23.78|23.73|23.74|23.69|7
1732170380000|2024-11-21 06:26:20|23.73|23.68|23.73|23.68|23.74|23.69|23.73|23.68|3
1732170390000|2024-11-21 06:26:30|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732170400000|2024-11-21 06:26:40|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732170420000|2024-11-21 06:27:00|23.72|23.67|23.73|23.68|23.73|23.68|23.72|23.67|10
1732170430000|2024-11-21 06:27:10|23.72|23.67|23.7|23.65|23.73|23.68|23.7|23.65|5
1732170440000|2024-11-21 06:27:20|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732170450000|2024-11-21 06:27:30|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|3
1732170460000|2024-11-21 06:27:40|23.7|23.65|23.71|23.66|23.72|23.67|23.69|23.64|10
1732170470000|2024-11-21 06:27:50|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732170480000|2024-11-21 06:28:00|23.72|23.67|23.73|23.68|23.73|23.68|23.7|23.65|10
1732170490000|2024-11-21 06:28:10|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732170500000|2024-11-21 06:28:20|23.72|23.67|23.7|23.65|23.72|23.67|23.69|23.64|9
1732170510000|2024-11-21 06:28:30|23.71|23.66|23.72|23.67|23.74|23.69|23.71|23.66|11
1732170520000|2024-11-21 06:28:40|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|6
1732170530000|2024-11-21 06:28:50|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|7
1732170540000|2024-11-21 06:29:00|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|5
1732170550000|2024-11-21 06:29:10|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|5
1732170560000|2024-11-21 06:29:20|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|5
1732170570000|2024-11-21 06:29:30|23.68|23.63|23.7|23.65|23.7|23.65|23.68|23.63|5
1732170580000|2024-11-21 06:29:40|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1732170590000|2024-11-21 06:29:50|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1732170600000|2024-11-21 06:30:00|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|7
1732170610000|2024-11-21 06:30:10|23.72|23.67|23.69|23.64|23.72|23.67|23.69|23.64|10
1732170620000|2024-11-21 06:30:20|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|5
1732170630000|2024-11-21 06:30:30|23.65|23.6|23.67|23.62|23.67|23.62|23.65|23.6|3
1732170640000|2024-11-21 06:30:40|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|5
1732170650000|2024-11-21 06:30:50|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732170660000|2024-11-21 06:31:00|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|7
1732170670000|2024-11-21 06:31:10|23.66|23.61|23.68|23.63|23.68|23.63|23.66|23.61|3
1732170680000|2024-11-21 06:31:20|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|6
1732170690000|2024-11-21 06:31:30|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732170700000|2024-11-21 06:31:40|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|5
1732170710000|2024-11-21 06:31:50|23.71|23.66|23.72|23.67|23.73|23.68|23.7|23.65|6
1732170720000|2024-11-21 06:32:00|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|5
1732170730000|2024-11-21 06:32:10|23.74|23.69|23.74|23.69|23.75|23.7|23.73|23.68|5
1732170740000|2024-11-21 06:32:20|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|5
1732170750000|2024-11-21 06:32:30|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|5
1732170760000|2024-11-21 06:32:40|23.71|23.66|23.69|23.64|23.72|23.67|23.69|23.64|4
1732170770000|2024-11-21 06:32:50|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732170780000|2024-11-21 06:33:00|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|5
1732170790000|2024-11-21 06:33:10|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|4
1732170800000|2024-11-21 06:33:20|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732170810000|2024-11-21 06:33:30|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1732170830000|2024-11-21 06:33:50|23.71|23.66|23.69|23.64|23.71|23.66|23.68|23.63|4
1732170840000|2024-11-21 06:34:00|23.7|23.65|23.72|23.67|23.73|23.68|23.69|23.64|9
1732170850000|2024-11-21 06:34:10|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|7
1732170860000|2024-11-21 06:34:20|23.72|23.67|23.7|23.65|23.72|23.67|23.69|23.64|7
1732170870000|2024-11-21 06:34:30|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|5
1732170880000|2024-11-21 06:34:40|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732170890000|2024-11-21 06:34:50|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1732170900000|2024-11-21 06:35:00|23.73|23.68|23.72|23.67|23.74|23.69|23.72|23.67|6
1732170910000|2024-11-21 06:35:10|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732170920000|2024-11-21 06:35:20|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|5
1732170930000|2024-11-21 06:35:30|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|2
1732170940000|2024-11-21 06:35:40|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|7
1732170950000|2024-11-21 06:35:50|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732170960000|2024-11-21 06:36:00|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|6
1732170970000|2024-11-21 06:36:10|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|7
1732170980000|2024-11-21 06:36:20|23.69|23.64|23.67|23.62|23.7|23.65|23.67|23.62|5
1732170990000|2024-11-21 06:36:30|23.66|23.61|23.59|23.54|23.66|23.61|23.59|23.54|6
1732171000000|2024-11-21 06:36:40|23.6|23.55|23.59|23.54|23.6|23.55|23.58|23.53|14
1732171010000|2024-11-21 06:36:50|23.58|23.53|23.56|23.51|23.58|23.53|23.56|23.51|3
1732171020000|2024-11-21 06:37:00|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|3
1732171030000|2024-11-21 06:37:10|23.56|23.51|23.57|23.52|23.58|23.53|23.55|23.5|12
1732171040000|2024-11-21 06:37:20|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|4
1732171050000|2024-11-21 06:37:30|23.6|23.55|23.6|23.55|23.6|23.55|23.59|23.54|3
1732171060000|2024-11-21 06:37:40|23.61|23.56|23.63|23.58|23.63|23.58|23.61|23.56|3
1732171070000|2024-11-21 06:37:50|23.64|23.59|23.66|23.61|23.66|23.61|23.64|23.59|3
1732171080000|2024-11-21 06:38:00|23.68|23.63|23.67|23.62|23.68|23.63|23.65|23.6|8
1732171090000|2024-11-21 06:38:10|23.68|23.63|23.71|23.66|23.76|23.71|23.68|23.63|12
1732171100000|2024-11-21 06:38:20|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732171110000|2024-11-21 06:38:30|23.71|23.66|23.73|23.68|23.73|23.68|23.71|23.66|4
1732171120000|2024-11-21 06:38:40|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732171130000|2024-11-21 06:38:50|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|8
1732171140000|2024-11-21 06:39:00|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|7
1732171150000|2024-11-21 06:39:10|23.71|23.66|23.68|23.63|23.71|23.66|23.67|23.62|8
1732171160000|2024-11-21 06:39:20|23.67|23.62|23.72|23.67|23.72|23.67|23.67|23.62|6
1732171170000|2024-11-21 06:39:30|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|3
1732171180000|2024-11-21 06:39:40|23.7|23.65|23.72|23.67|23.72|23.67|23.7|23.65|9
1732171190000|2024-11-21 06:39:50|23.71|23.66|23.74|23.69|23.74|23.69|23.71|23.66|6
1732171200000|2024-11-21 06:40:00|23.73|23.68|23.74|23.69|23.74|23.69|23.71|23.66|10
1732171210000|2024-11-21 06:40:10|23.73|23.68|23.73|23.68|23.74|23.69|23.71|23.66|7
1732171220000|2024-11-21 06:40:20|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|6
1732171230000|2024-11-21 06:40:30|23.74|23.69|23.71|23.66|23.74|23.69|23.71|23.66|4
1732171240000|2024-11-21 06:40:40|23.72|23.67|23.72|23.67|23.74|23.69|23.72|23.67|5
1732171250000|2024-11-21 06:40:50|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|4
1732171260000|2024-11-21 06:41:00|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|3
1732171300000|2024-11-21 06:41:40|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732171310000|2024-11-21 06:41:50|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732171320000|2024-11-21 06:42:00|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732171340000|2024-11-21 06:42:20|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732171350000|2024-11-21 06:42:30|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732171390000|2024-11-21 06:43:10|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732171410000|2024-11-21 06:43:30|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732171430000|2024-11-21 06:43:50|23.66|23.61|23.66|23.61|23.66|23.61|23.66|23.61|1
1732171450000|2024-11-21 06:44:10|23.67|23.62|23.68|23.63|23.68|23.63|23.66|23.61|3
1732171460000|2024-11-21 06:44:20|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732171470000|2024-11-21 06:44:30|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1732171490000|2024-11-21 06:44:50|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732171500000|2024-11-21 06:45:00|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732171520000|2024-11-21 06:45:20|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732171570000|2024-11-21 06:46:10|23.62|23.57|23.64|23.59|23.64|23.59|23.61|23.56|5
1732171580000|2024-11-21 06:46:20|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732171600000|2024-11-21 06:46:40|23.55|23.5|23.55|23.5|23.55|23.5|23.54|23.49|3
1732171610000|2024-11-21 06:46:50|23.54|23.49|23.52|23.47|23.54|23.49|23.51|23.46|7
1732171620000|2024-11-21 06:47:00|23.53|23.48|23.55|23.5|23.55|23.5|23.53|23.48|2
1732171630000|2024-11-21 06:47:10|23.54|23.49|23.55|23.5|23.55|23.5|23.54|23.49|2
1732171640000|2024-11-21 06:47:20|23.54|23.49|23.51|23.46|23.54|23.49|23.51|23.46|4
1732171650000|2024-11-21 06:47:30|23.52|23.47|23.51|23.46|23.53|23.48|23.51|23.46|4
1732171660000|2024-11-21 06:47:40|23.52|23.47|23.53|23.48|23.53|23.48|23.52|23.47|4
1732171670000|2024-11-21 06:47:50|23.51|23.46|23.48|23.43|23.51|23.46|23.48|23.43|4
1732171690000|2024-11-21 06:48:10|23.49|23.44|23.49|23.44|23.5|23.45|23.48|23.43|5
1732171710000|2024-11-21 06:48:30|23.5|23.45|23.48|23.43|23.5|23.45|23.48|23.43|3
1732171730000|2024-11-21 06:48:50|23.49|23.44|23.5|23.45|23.5|23.45|23.49|23.44|2
1732171740000|2024-11-21 06:49:00|23.51|23.46|23.53|23.48|23.54|23.49|23.51|23.46|5
1732171750000|2024-11-21 06:49:10|23.52|23.47|23.51|23.46|23.52|23.47|23.51|23.46|4
1732171760000|2024-11-21 06:49:20|23.5|23.45|23.5|23.45|23.51|23.46|23.49|23.44|5
1732171770000|2024-11-21 06:49:30|23.49|23.44|23.51|23.46|23.51|23.46|23.49|23.44|3
1732171780000|2024-11-21 06:49:40|23.5|23.45|23.51|23.46|23.51|23.46|23.5|23.45|2
1732171790000|2024-11-21 06:49:50|23.52|23.47|23.52|23.47|23.54|23.49|23.52|23.47|5
1732171800000|2024-11-21 06:50:00|23.53|23.48|23.53|23.48|23.53|23.48|23.52|23.47|3
1732171810000|2024-11-21 06:50:10|23.54|23.49|23.54|23.49|23.55|23.5|23.54|23.49|7
1732171820000|2024-11-21 06:50:20|23.53|23.48|23.53|23.48|23.53|23.48|23.53|23.48|1
1732171830000|2024-11-21 06:50:30|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|4
1732171840000|2024-11-21 06:50:40|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732171850000|2024-11-21 06:50:50|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732171860000|2024-11-21 06:51:00|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732171870000|2024-11-21 06:51:10|23.57|23.52|23.55|23.5|23.57|23.52|23.55|23.5|7
1732171880000|2024-11-21 06:51:20|23.56|23.51|23.57|23.52|23.57|23.52|23.56|23.51|2
1732171890000|2024-11-21 06:51:30|23.55|23.5|23.55|23.5|23.56|23.51|23.55|23.5|3
1732171900000|2024-11-21 06:51:40|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732171910000|2024-11-21 06:51:50|23.55|23.5|23.52|23.47|23.55|23.5|23.52|23.47|4
1732171920000|2024-11-21 06:52:00|23.51|23.46|23.51|23.46|23.52|23.47|23.51|23.46|3
1732171930000|2024-11-21 06:52:10|23.52|23.47|23.55|23.5|23.55|23.5|23.52|23.47|6
1732171940000|2024-11-21 06:52:20|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|5
1732171950000|2024-11-21 06:52:30|23.57|23.52|23.57|23.52|23.58|23.53|23.57|23.52|3
1732171960000|2024-11-21 06:52:40|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732171980000|2024-11-21 06:53:00|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732171990000|2024-11-21 06:53:10|23.6|23.55|23.6|23.55|23.6|23.55|23.6|23.55|1
1732172000000|2024-11-21 06:53:20|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732172010000|2024-11-21 06:53:30|23.6|23.55|23.6|23.55|23.6|23.55|23.6|23.55|1
1732172030000|2024-11-21 06:53:50|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732172040000|2024-11-21 06:54:00|23.6|23.55|23.61|23.56|23.61|23.56|23.6|23.55|2
1732172050000|2024-11-21 06:54:10|23.6|23.55|23.6|23.55|23.6|23.55|23.6|23.55|1
1732172060000|2024-11-21 06:54:20|23.59|23.54|23.59|23.54|23.6|23.55|23.59|23.54|3
1732172080000|2024-11-21 06:54:40|23.58|23.53|23.58|23.53|23.58|23.53|23.57|23.52|3
1732172110000|2024-11-21 06:55:10|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732172130000|2024-11-21 06:55:30|23.58|23.53|23.58|23.53|23.58|23.53|23.58|23.53|1
1732172140000|2024-11-21 06:55:40|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732172150000|2024-11-21 06:55:50|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1732172160000|2024-11-21 06:56:00|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732172170000|2024-11-21 06:56:10|23.55|23.5|23.56|23.51|23.56|23.51|23.55|23.5|2
1732172180000|2024-11-21 06:56:20|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732172240000|2024-11-21 06:57:20|23.58|23.53|23.57|23.52|23.58|23.53|23.57|23.52|2
1732172260000|2024-11-21 06:57:40|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|3
1732172270000|2024-11-21 06:57:50|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732172280000|2024-11-21 06:58:00|23.56|23.51|23.56|23.51|23.56|23.51|23.56|23.51|1
1732172290000|2024-11-21 06:58:10|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732172300000|2024-11-21 06:58:20|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732172310000|2024-11-21 06:58:30|23.56|23.51|23.55|23.5|23.56|23.51|23.55|23.5|2
1732172320000|2024-11-21 06:58:40|23.57|23.52|23.57|23.52|23.57|23.52|23.57|23.52|1
1732172380000|2024-11-21 06:59:40|23.58|23.53|23.59|23.54|23.59|23.54|23.58|23.53|2
1732172390000|2024-11-21 06:59:50|23.6|23.55|23.6|23.55|23.6|23.55|23.6|23.55|1
1732172400000|2024-11-21 07:00:00|23.61|23.56|23.56|23.51|23.61|23.56|23.55|23.5|10
1732172410000|2024-11-21 07:00:10|23.55|23.5|23.55|23.5|23.56|23.51|23.54|23.49|7
1732172420000|2024-11-21 07:00:20|23.54|23.49|23.53|23.48|23.54|23.49|23.52|23.47|4
1732172430000|2024-11-21 07:00:30|23.52|23.47|23.53|23.48|23.54|23.49|23.52|23.47|4
1732172440000|2024-11-21 07:00:40|23.54|23.49|23.54|23.49|23.54|23.49|23.54|23.49|1
1732172450000|2024-11-21 07:00:50|23.55|23.5|23.55|23.5|23.55|23.5|23.55|23.5|1
1732172460000|2024-11-21 07:01:00|23.56|23.51|23.57|23.52|23.6|23.55|23.56|23.51|10
1732172470000|2024-11-21 07:01:10|23.58|23.53|23.58|23.53|23.59|23.54|23.58|23.53|5
1732172480000|2024-11-21 07:01:20|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732172490000|2024-11-21 07:01:30|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732172500000|2024-11-21 07:01:40|23.59|23.54|23.59|23.54|23.59|23.54|23.59|23.54|1
1732172510000|2024-11-21 07:01:50|23.6|23.55|23.63|23.58|23.63|23.58|23.6|23.55|4
1732172520000|2024-11-21 07:02:00|23.64|23.59|23.64|23.59|23.67|23.62|23.64|23.59|5
1732172530000|2024-11-21 07:02:10|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|6
1732172540000|2024-11-21 07:02:20|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732172550000|2024-11-21 07:02:30|23.62|23.57|23.61|23.56|23.63|23.58|23.61|23.56|4
1732172560000|2024-11-21 07:02:40|23.62|23.57|23.62|23.57|23.62|23.57|23.62|23.57|1
1732172570000|2024-11-21 07:02:50|23.63|23.58|23.64|23.59|23.64|23.59|23.63|23.58|2
1732172580000|2024-11-21 07:03:00|23.63|23.58|23.59|23.54|23.64|23.59|23.59|23.54|6
1732172590000|2024-11-21 07:03:10|23.6|23.55|23.6|23.55|23.61|23.56|23.59|23.54|5
1732172600000|2024-11-21 07:03:20|23.61|23.56|23.63|23.58|23.63|23.58|23.6|23.55|5
1732172610000|2024-11-21 07:03:30|23.62|23.57|23.6|23.55|23.62|23.57|23.6|23.55|3
1732172620000|2024-11-21 07:03:40|23.61|23.56|23.62|23.57|23.62|23.57|23.61|23.56|2
1732172630000|2024-11-21 07:03:50|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732172640000|2024-11-21 07:04:00|23.63|23.58|23.59|23.54|23.63|23.58|23.59|23.54|5
1732172650000|2024-11-21 07:04:10|23.58|23.53|23.58|23.53|23.59|23.54|23.57|23.52|9
1732172660000|2024-11-21 07:04:20|23.57|23.52|23.59|23.54|23.59|23.54|23.57|23.52|5
1732172670000|2024-11-21 07:04:30|23.6|23.55|23.6|23.55|23.62|23.57|23.6|23.55|4
1732172680000|2024-11-21 07:04:40|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732172690000|2024-11-21 07:04:50|23.6|23.55|23.62|23.57|23.62|23.57|23.6|23.55|3
1732172700000|2024-11-21 07:05:00|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1732172710000|2024-11-21 07:05:10|23.61|23.56|23.59|23.54|23.61|23.56|23.59|23.54|3
1732172720000|2024-11-21 07:05:20|23.6|23.55|23.62|23.57|23.62|23.57|23.59|23.54|5
1732172730000|2024-11-21 07:05:30|23.61|23.56|23.62|23.57|23.63|23.58|23.61|23.56|4
1732172740000|2024-11-21 07:05:40|23.63|23.58|23.63|23.58|23.63|23.58|23.62|23.57|3
1732172750000|2024-11-21 07:05:50|23.62|23.57|23.65|23.6|23.65|23.6|23.62|23.57|4
1732172760000|2024-11-21 07:06:00|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732172780000|2024-11-21 07:06:20|23.68|23.63|23.68|23.63|23.7|23.65|23.68|23.63|5
1732172790000|2024-11-21 07:06:30|23.69|23.64|23.72|23.67|23.72|23.67|23.69|23.64|4
1732172810000|2024-11-21 07:06:50|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732172820000|2024-11-21 07:07:00|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|2
1732172830000|2024-11-21 07:07:10|23.73|23.68|23.7|23.65|23.74|23.69|23.7|23.65|7
1732172840000|2024-11-21 07:07:20|23.71|23.66|23.71|23.66|23.72|23.67|23.7|23.65|5
1732172850000|2024-11-21 07:07:30|23.7|23.65|23.75|23.7|23.77|23.72|23.7|23.65|9
1732172860000|2024-11-21 07:07:40|23.76|23.71|23.72|23.67|23.76|23.71|23.72|23.67|11
1732172870000|2024-11-21 07:07:50|23.73|23.68|23.77|23.72|23.77|23.72|23.73|23.68|8
1732172880000|2024-11-21 07:08:00|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|11
1732172890000|2024-11-21 07:08:10|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732172900000|2024-11-21 07:08:20|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1732172910000|2024-11-21 07:08:30|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|4
1732172920000|2024-11-21 07:08:40|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732172940000|2024-11-21 07:09:00|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|7
1732172950000|2024-11-21 07:09:10|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|7
1732172960000|2024-11-21 07:09:20|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732172970000|2024-11-21 07:09:30|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732172980000|2024-11-21 07:09:40|23.73|23.68|23.72|23.67|23.74|23.69|23.72|23.67|4
1732172990000|2024-11-21 07:09:50|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732173000000|2024-11-21 07:10:00|23.71|23.66|23.72|23.67|23.74|23.69|23.71|23.66|9
1732173010000|2024-11-21 07:10:10|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|7
1732173020000|2024-11-21 07:10:20|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|4
1732173030000|2024-11-21 07:10:30|23.7|23.65|23.69|23.64|23.71|23.66|23.69|23.64|4
1732173040000|2024-11-21 07:10:40|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732173050000|2024-11-21 07:10:50|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|2
1732173060000|2024-11-21 07:11:00|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|4
1732173070000|2024-11-21 07:11:10|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1732173080000|2024-11-21 07:11:20|23.63|23.58|23.61|23.56|23.63|23.58|23.61|23.56|7
1732173090000|2024-11-21 07:11:30|23.6|23.55|23.6|23.55|23.6|23.55|23.6|23.55|1
1732173100000|2024-11-21 07:11:40|23.59|23.54|23.58|23.53|23.59|23.54|23.58|23.53|2
1732173110000|2024-11-21 07:11:50|23.6|23.55|23.63|23.58|23.63|23.58|23.59|23.54|7
1732173120000|2024-11-21 07:12:00|23.64|23.59|23.67|23.62|23.68|23.63|23.62|23.57|10
1732173130000|2024-11-21 07:12:10|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|4
1732173140000|2024-11-21 07:12:20|23.66|23.61|23.66|23.61|23.66|23.61|23.66|23.61|1
1732173150000|2024-11-21 07:12:30|23.65|23.6|23.65|23.6|23.66|23.61|23.65|23.6|3
1732173160000|2024-11-21 07:12:40|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|8
1732173170000|2024-11-21 07:12:50|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|5
1732173180000|2024-11-21 07:13:00|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|7
1732173190000|2024-11-21 07:13:10|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|2
1732173200000|2024-11-21 07:13:20|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|10
1732173210000|2024-11-21 07:13:30|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|3
1732173220000|2024-11-21 07:13:40|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|6
1732173230000|2024-11-21 07:13:50|23.65|23.6|23.64|23.59|23.66|23.61|23.64|23.59|6
1732173240000|2024-11-21 07:14:00|23.63|23.58|23.63|23.58|23.64|23.59|23.62|23.57|11
1732173250000|2024-11-21 07:14:10|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|9
1732173260000|2024-11-21 07:14:20|23.65|23.6|23.65|23.6|23.66|23.61|23.64|23.59|5
1732173270000|2024-11-21 07:14:30|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|2
1732173280000|2024-11-21 07:14:40|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|4
1732173300000|2024-11-21 07:15:00|23.64|23.59|23.64|23.59|23.66|23.61|23.64|23.59|9
1732173310000|2024-11-21 07:15:10|23.65|23.6|23.66|23.61|23.67|23.62|23.64|23.59|10
1732173320000|2024-11-21 07:15:20|23.67|23.62|23.64|23.59|23.67|23.62|23.63|23.58|5
1732173330000|2024-11-21 07:15:30|23.65|23.6|23.61|23.56|23.65|23.6|23.61|23.56|7
1732173350000|2024-11-21 07:15:50|23.6|23.55|23.59|23.54|23.61|23.56|23.58|23.53|7
1732173360000|2024-11-21 07:16:00|23.58|23.53|23.55|23.5|23.59|23.54|23.55|23.5|16
1732173370000|2024-11-21 07:16:10|23.56|23.51|23.58|23.53|23.58|23.53|23.56|23.51|3
1732173380000|2024-11-21 07:16:20|23.59|23.54|23.58|23.53|23.6|23.55|23.58|23.53|8
1732173390000|2024-11-21 07:16:30|23.57|23.52|23.56|23.51|23.57|23.52|23.56|23.51|2
1732173400000|2024-11-21 07:16:40|23.57|23.52|23.57|23.52|23.58|23.53|23.56|23.51|5
1732173410000|2024-11-21 07:16:50|23.56|23.51|23.56|23.51|23.57|23.52|23.56|23.51|7
1732173420000|2024-11-21 07:17:00|23.57|23.52|23.58|23.53|23.58|23.53|23.57|23.52|6
1732173430000|2024-11-21 07:17:10|23.59|23.54|23.59|23.54|23.59|23.54|23.58|23.53|9
1732173440000|2024-11-21 07:17:20|23.6|23.55|23.6|23.55|23.61|23.56|23.6|23.55|5
1732173450000|2024-11-21 07:17:30|23.61|23.56|23.61|23.56|23.62|23.57|23.61|23.56|7
1732173460000|2024-11-21 07:17:40|23.6|23.55|23.64|23.59|23.64|23.59|23.6|23.55|6
1732173470000|2024-11-21 07:17:50|23.63|23.58|23.63|23.58|23.64|23.59|23.62|23.57|5
1732173480000|2024-11-21 07:18:00|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732173490000|2024-11-21 07:18:10|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|4
1732173500000|2024-11-21 07:18:20|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732173510000|2024-11-21 07:18:30|23.64|23.59|23.64|23.59|23.64|23.59|23.63|23.58|3
1732173540000|2024-11-21 07:19:00|23.65|23.6|23.64|23.59|23.65|23.6|23.64|23.59|2
1732173550000|2024-11-21 07:19:10|23.63|23.58|23.64|23.59|23.64|23.59|23.61|23.56|6
1732173560000|2024-11-21 07:19:20|23.63|23.58|23.66|23.61|23.66|23.61|23.63|23.58|6
1732173590000|2024-11-21 07:19:50|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732173600000|2024-11-21 07:20:00|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732173610000|2024-11-21 07:20:10|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732173660000|2024-11-21 07:21:00|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1732173670000|2024-11-21 07:21:10|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732173680000|2024-11-21 07:21:20|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|3
1732173710000|2024-11-21 07:21:50|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732173720000|2024-11-21 07:22:00|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|3
1732173730000|2024-11-21 07:22:10|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732173810000|2024-11-21 07:23:30|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732173820000|2024-11-21 07:23:40|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732173830000|2024-11-21 07:23:50|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732173840000|2024-11-21 07:24:00|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732173860000|2024-11-21 07:24:20|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|4
1732173880000|2024-11-21 07:24:40|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732173940000|2024-11-21 07:25:40|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|2
1732173950000|2024-11-21 07:25:50|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|7
1732173960000|2024-11-21 07:26:00|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|4
1732173970000|2024-11-21 07:26:10|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|7
1732173980000|2024-11-21 07:26:20|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732173990000|2024-11-21 07:26:30|23.74|23.69|23.72|23.67|23.74|23.69|23.72|23.67|5
1732174000000|2024-11-21 07:26:40|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|4
1732174010000|2024-11-21 07:26:50|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|4
1732174020000|2024-11-21 07:27:00|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|6
1732174040000|2024-11-21 07:27:20|23.71|23.66|23.67|23.62|23.71|23.66|23.66|23.61|7
1732174060000|2024-11-21 07:27:40|23.66|23.61|23.67|23.62|23.68|23.63|23.66|23.61|6
1732174070000|2024-11-21 07:27:50|23.68|23.63|23.66|23.61|23.68|23.63|23.66|23.61|3
1732174080000|2024-11-21 07:28:00|23.65|23.6|23.59|23.54|23.65|23.6|23.59|23.54|7
1732174090000|2024-11-21 07:28:10|23.61|23.56|23.6|23.55|23.62|23.57|23.59|23.54|10
1732174100000|2024-11-21 07:28:20|23.61|23.56|23.61|23.56|23.61|23.56|23.61|23.56|1
1732174110000|2024-11-21 07:28:30|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|2
1732174120000|2024-11-21 07:28:40|23.64|23.59|23.63|23.58|23.64|23.59|23.63|23.58|8
1732174130000|2024-11-21 07:28:50|23.62|23.57|23.63|23.58|23.63|23.58|23.62|23.57|2
1732174140000|2024-11-21 07:29:00|23.62|23.57|23.61|23.56|23.62|23.57|23.61|23.56|2
1732174150000|2024-11-21 07:29:10|23.62|23.57|23.64|23.59|23.64|23.59|23.62|23.57|8
1732174160000|2024-11-21 07:29:20|23.65|23.6|23.65|23.6|23.65|23.6|23.64|23.59|7
1732174170000|2024-11-21 07:29:30|23.64|23.59|23.64|23.59|23.65|23.6|23.64|23.59|7
1732174190000|2024-11-21 07:29:50|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|2
1732174200000|2024-11-21 07:30:00|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732174220000|2024-11-21 07:30:20|23.67|23.62|23.64|23.59|23.67|23.62|23.64|23.59|7
1732174230000|2024-11-21 07:30:30|23.65|23.6|23.65|23.6|23.65|23.6|23.65|23.6|1
1732174240000|2024-11-21 07:30:40|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|10
1732174250000|2024-11-21 07:30:50|23.66|23.61|23.65|23.6|23.66|23.61|23.64|23.59|4
1732174260000|2024-11-21 07:31:00|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732174270000|2024-11-21 07:31:10|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|3
1732174280000|2024-11-21 07:31:20|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732174290000|2024-11-21 07:31:30|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|8
1732174300000|2024-11-21 07:31:40|23.63|23.58|23.63|23.58|23.63|23.58|23.63|23.58|1
1732174310000|2024-11-21 07:31:50|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|4
1732174320000|2024-11-21 07:32:00|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|2
1732174330000|2024-11-21 07:32:10|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732174340000|2024-11-21 07:32:20|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732174350000|2024-11-21 07:32:30|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732174380000|2024-11-21 07:33:00|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|3
1732174390000|2024-11-21 07:33:10|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|3
1732174400000|2024-11-21 07:33:20|23.74|23.69|23.71|23.66|23.74|23.69|23.7|23.65|6
1732174410000|2024-11-21 07:33:30|23.72|23.67|23.75|23.7|23.75|23.7|23.72|23.67|4
1732174420000|2024-11-21 07:33:40|23.76|23.71|23.81|23.76|23.83|23.78|23.76|23.71|9
1732174430000|2024-11-21 07:33:50|23.82|23.77|23.79|23.74|23.83|23.78|23.78|23.73|14
1732174440000|2024-11-21 07:34:00|23.78|23.73|23.76|23.71|23.79|23.74|23.76|23.71|7
1732174450000|2024-11-21 07:34:10|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732174460000|2024-11-21 07:34:20|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|3
1732174500000|2024-11-21 07:35:00|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|4
1732174510000|2024-11-21 07:35:10|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|2
1732174520000|2024-11-21 07:35:20|23.75|23.7|23.77|23.72|23.77|23.72|23.74|23.69|5
1732174530000|2024-11-21 07:35:30|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|3
1732174540000|2024-11-21 07:35:40|23.77|23.72|23.8|23.75|23.8|23.75|23.77|23.72|4
1732174550000|2024-11-21 07:35:50|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|5
1732174560000|2024-11-21 07:36:00|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|5
1732174570000|2024-11-21 07:36:10|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732174580000|2024-11-21 07:36:20|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|5
1732174590000|2024-11-21 07:36:30|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732174600000|2024-11-21 07:36:40|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|5
1732174610000|2024-11-21 07:36:50|23.79|23.74|23.82|23.77|23.82|23.77|23.79|23.74|4
1732174620000|2024-11-21 07:37:00|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|3
1732174630000|2024-11-21 07:37:10|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1732174640000|2024-11-21 07:37:20|23.8|23.75|23.81|23.76|23.81|23.76|23.79|23.74|6
1732174650000|2024-11-21 07:37:30|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732174660000|2024-11-21 07:37:40|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1732174670000|2024-11-21 07:37:50|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1732174680000|2024-11-21 07:38:00|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|3
1732174690000|2024-11-21 07:38:10|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1732174700000|2024-11-21 07:38:20|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|6
1732174710000|2024-11-21 07:38:30|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732174720000|2024-11-21 07:38:40|23.76|23.71|23.78|23.73|23.78|23.73|23.76|23.71|3
1732174730000|2024-11-21 07:38:50|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|4
1732174740000|2024-11-21 07:39:00|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|6
1732174750000|2024-11-21 07:39:10|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|6
1732174760000|2024-11-21 07:39:20|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732174770000|2024-11-21 07:39:30|23.76|23.71|23.75|23.7|23.77|23.72|23.75|23.7|8
1732174780000|2024-11-21 07:39:40|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732174790000|2024-11-21 07:39:50|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732174800000|2024-11-21 07:40:00|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|4
1732174810000|2024-11-21 07:40:10|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|5
1732174820000|2024-11-21 07:40:20|23.66|23.61|23.69|23.64|23.69|23.64|23.66|23.61|6
1732174830000|2024-11-21 07:40:30|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|2
1732174840000|2024-11-21 07:40:40|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|3
1732174850000|2024-11-21 07:40:50|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732174860000|2024-11-21 07:41:00|23.66|23.61|23.66|23.61|23.66|23.61|23.65|23.6|3
1732174880000|2024-11-21 07:41:20|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732174890000|2024-11-21 07:41:30|23.65|23.6|23.64|23.59|23.65|23.6|23.63|23.58|5
1732174900000|2024-11-21 07:41:40|23.63|23.58|23.63|23.58|23.64|23.59|23.63|23.58|9
1732174910000|2024-11-21 07:41:50|23.64|23.59|23.64|23.59|23.64|23.59|23.64|23.59|1
1732174920000|2024-11-21 07:42:00|23.63|23.58|23.61|23.56|23.63|23.58|23.6|23.55|8
1732174930000|2024-11-21 07:42:10|23.62|23.57|23.64|23.59|23.64|23.59|23.61|23.56|6
1732174940000|2024-11-21 07:42:20|23.66|23.61|23.67|23.62|23.68|23.63|23.66|23.61|6
1732174950000|2024-11-21 07:42:30|23.68|23.63|23.68|23.63|23.7|23.65|23.67|23.62|7
1732174960000|2024-11-21 07:42:40|23.7|23.65|23.68|23.63|23.7|23.65|23.68|23.63|2
1732174970000|2024-11-21 07:42:50|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732174980000|2024-11-21 07:43:00|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732174990000|2024-11-21 07:43:10|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|4
1732175000000|2024-11-21 07:43:20|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1732175010000|2024-11-21 07:43:30|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|7
1732175020000|2024-11-21 07:43:40|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|5
1732175040000|2024-11-21 07:44:00|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732175060000|2024-11-21 07:44:20|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732175070000|2024-11-21 07:44:30|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732175080000|2024-11-21 07:44:40|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|2
1732175090000|2024-11-21 07:44:50|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|3
1732175100000|2024-11-21 07:45:00|23.76|23.71|23.78|23.73|23.78|23.73|23.76|23.71|3
1732175110000|2024-11-21 07:45:10|23.77|23.72|23.77|23.72|23.78|23.73|23.77|23.72|3
1732175120000|2024-11-21 07:45:20|23.76|23.71|23.76|23.71|23.77|23.72|23.75|23.7|7
1732175130000|2024-11-21 07:45:30|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732175140000|2024-11-21 07:45:40|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|2
1732175150000|2024-11-21 07:45:50|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|3
1732175160000|2024-11-21 07:46:00|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|4
1732175170000|2024-11-21 07:46:10|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732175190000|2024-11-21 07:46:30|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|3
1732175200000|2024-11-21 07:46:40|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1732175210000|2024-11-21 07:46:50|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|4
1732175220000|2024-11-21 07:47:00|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1732175230000|2024-11-21 07:47:10|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1732175240000|2024-11-21 07:47:20|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|6
1732175250000|2024-11-21 07:47:30|23.75|23.7|23.76|23.71|23.77|23.72|23.75|23.7|6
1732175260000|2024-11-21 07:47:40|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|3
1732175270000|2024-11-21 07:47:50|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|3
1732175280000|2024-11-21 07:48:00|23.75|23.7|23.8|23.75|23.8|23.75|23.75|23.7|5
1732175290000|2024-11-21 07:48:10|23.81|23.76|23.78|23.73|23.81|23.76|23.77|23.72|6
1732175300000|2024-11-21 07:48:20|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732175310000|2024-11-21 07:48:30|23.79|23.74|23.8|23.75|23.81|23.76|23.78|23.73|5
1732175320000|2024-11-21 07:48:40|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|2
1732175330000|2024-11-21 07:48:50|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732175340000|2024-11-21 07:49:00|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1732175370000|2024-11-21 07:49:30|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732175380000|2024-11-21 07:49:40|23.85|23.8|23.88|23.83|23.88|23.83|23.85|23.8|3
1732175390000|2024-11-21 07:49:50|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1732175400000|2024-11-21 07:50:00|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732175410000|2024-11-21 07:50:10|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1732175420000|2024-11-21 07:50:20|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|4
1732175430000|2024-11-21 07:50:30|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|3
1732175440000|2024-11-21 07:50:40|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732175450000|2024-11-21 07:50:50|23.93|23.88|23.92|23.87|23.93|23.88|23.91|23.86|4
1732175460000|2024-11-21 07:51:00|23.93|23.88|23.94|23.89|23.94|23.89|23.91|23.86|7
1732175470000|2024-11-21 07:51:10|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1732175480000|2024-11-21 07:51:20|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1732175500000|2024-11-21 07:51:40|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1732175510000|2024-11-21 07:51:50|23.93|23.88|23.89|23.84|23.93|23.88|23.89|23.84|9
1732175520000|2024-11-21 07:52:00|23.9|23.85|23.94|23.89|23.94|23.89|23.9|23.85|5
1732175530000|2024-11-21 07:52:10|23.93|23.88|23.92|23.87|23.94|23.89|23.92|23.87|6
1732175540000|2024-11-21 07:52:20|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1732175550000|2024-11-21 07:52:30|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|4
1732175560000|2024-11-21 07:52:40|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732175570000|2024-11-21 07:52:50|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|2
1732175580000|2024-11-21 07:53:00|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1732175610000|2024-11-21 07:53:30|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1732175620000|2024-11-21 07:53:40|23.93|23.88|23.93|23.88|23.93|23.88|23.93|23.88|1
1732175630000|2024-11-21 07:53:50|23.92|23.87|23.92|23.87|23.93|23.88|23.92|23.87|3
1732175650000|2024-11-21 07:54:10|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|9
1732175660000|2024-11-21 07:54:20|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|3
1732175670000|2024-11-21 07:54:30|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|6
1732175680000|2024-11-21 07:54:40|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|3
1732175690000|2024-11-21 07:54:50|23.97|23.92|24.02|23.97|24.02|23.97|23.97|23.92|6
1732175700000|2024-11-21 07:55:00|24.01|23.96|24.01|23.96|24.02|23.97|24|23.95|5
1732175710000|2024-11-21 07:55:10|24|23.95|23.98|23.93|24|23.95|23.98|23.93|5
1732175720000|2024-11-21 07:55:20|23.97|23.92|23.95|23.9|23.98|23.93|23.95|23.9|4
1732175730000|2024-11-21 07:55:30|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1732175740000|2024-11-21 07:55:40|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|5
1732175750000|2024-11-21 07:55:50|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1732175760000|2024-11-21 07:56:00|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|7
1732175770000|2024-11-21 07:56:10|23.95|23.9|23.93|23.88|23.95|23.9|23.93|23.88|3
1732175780000|2024-11-21 07:56:20|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1732175790000|2024-11-21 07:56:30|23.93|23.88|23.94|23.89|23.94|23.89|23.92|23.87|3
1732175800000|2024-11-21 07:56:40|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1732175810000|2024-11-21 07:56:50|23.92|23.87|23.94|23.89|23.94|23.89|23.92|23.87|6
1732175820000|2024-11-21 07:57:00|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1732175830000|2024-11-21 07:57:10|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|2
1732175840000|2024-11-21 07:57:20|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1732175850000|2024-11-21 07:57:30|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732175860000|2024-11-21 07:57:40|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|4
1732175870000|2024-11-21 07:57:50|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732175880000|2024-11-21 07:58:00|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|2
1732175890000|2024-11-21 07:58:10|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|4
1732175900000|2024-11-21 07:58:20|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|5
1732175910000|2024-11-21 07:58:30|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|3
1732175920000|2024-11-21 07:58:40|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1732175940000|2024-11-21 07:59:00|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732175950000|2024-11-21 07:59:10|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1732175970000|2024-11-21 07:59:30|23.91|23.86|23.93|23.88|23.93|23.88|23.91|23.86|5
1732175980000|2024-11-21 07:59:40|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1732175990000|2024-11-21 07:59:50|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|6
1732176000000|2024-11-21 08:00:00|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|4
1732176010000|2024-11-21 08:00:10|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732176020000|2024-11-21 08:00:20|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|9
1732176030000|2024-11-21 08:00:30|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|6
1732176040000|2024-11-21 08:00:40|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1732176050000|2024-11-21 08:00:50|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732176060000|2024-11-21 08:01:00|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732176070000|2024-11-21 08:01:10|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|4
1732176080000|2024-11-21 08:01:20|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|6
1732176090000|2024-11-21 08:01:30|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1732176100000|2024-11-21 08:01:40|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732176110000|2024-11-21 08:01:50|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|7
1732176120000|2024-11-21 08:02:00|23.91|23.86|23.92|23.87|23.93|23.88|23.91|23.86|10
1732176130000|2024-11-21 08:02:10|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|6
1732176140000|2024-11-21 08:02:20|23.93|23.88|23.94|23.89|23.94|23.89|23.92|23.87|4
1732176150000|2024-11-21 08:02:30|23.95|23.9|23.94|23.89|23.95|23.9|23.93|23.88|4
1732176160000|2024-11-21 08:02:40|23.93|23.88|23.95|23.9|23.95|23.9|23.93|23.88|5
1732176170000|2024-11-21 08:02:50|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|2
1732176180000|2024-11-21 08:03:00|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|12
1732176190000|2024-11-21 08:03:10|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|8
1732176200000|2024-11-21 08:03:20|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|4
1732176210000|2024-11-21 08:03:30|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|5
1732176220000|2024-11-21 08:03:40|23.9|23.85|23.92|23.87|23.93|23.88|23.9|23.85|4
1732176230000|2024-11-21 08:03:50|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|3
1732176240000|2024-11-21 08:04:00|23.92|23.87|23.92|23.87|23.92|23.87|23.9|23.85|5
1732176250000|2024-11-21 08:04:10|23.91|23.86|23.93|23.88|23.93|23.88|23.91|23.86|3
1732176260000|2024-11-21 08:04:20|23.94|23.89|23.99|23.94|23.99|23.94|23.94|23.89|7
1732176270000|2024-11-21 08:04:30|23.98|23.93|23.94|23.89|23.98|23.93|23.94|23.89|9
1732176280000|2024-11-21 08:04:40|23.93|23.88|23.93|23.88|23.93|23.88|23.93|23.88|1
1732176290000|2024-11-21 08:04:50|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|6
1732176300000|2024-11-21 08:05:00|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|5
1732176310000|2024-11-21 08:05:10|23.97|23.92|23.95|23.9|23.98|23.93|23.94|23.89|7
1732176320000|2024-11-21 08:05:20|23.96|23.91|23.96|23.91|23.97|23.92|23.96|23.91|3
1732176330000|2024-11-21 08:05:30|23.95|23.9|23.97|23.92|23.97|23.92|23.95|23.9|7
1732176340000|2024-11-21 08:05:40|23.98|23.93|23.98|23.93|23.98|23.93|23.98|23.93|1
1732176350000|2024-11-21 08:05:50|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|8
1732176360000|2024-11-21 08:06:00|23.97|23.92|23.93|23.88|23.97|23.92|23.93|23.88|7
1732176370000|2024-11-21 08:06:10|23.92|23.87|23.92|23.87|23.93|23.88|23.92|23.87|5
1732176380000|2024-11-21 08:06:20|23.91|23.86|23.88|23.83|23.91|23.86|23.88|23.83|6
1732176400000|2024-11-21 08:06:40|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1732176420000|2024-11-21 08:07:00|23.9|23.85|23.9|23.85|23.9|23.85|23.89|23.84|3
1732176430000|2024-11-21 08:07:10|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1732176440000|2024-11-21 08:07:20|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1732176450000|2024-11-21 08:07:30|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|5
1732176460000|2024-11-21 08:07:40|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|10
1732176470000|2024-11-21 08:07:50|23.9|23.85|23.9|23.85|23.9|23.85|23.89|23.84|5
1732176480000|2024-11-21 08:08:00|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|3
1732176490000|2024-11-21 08:08:10|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732176500000|2024-11-21 08:08:20|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1732176520000|2024-11-21 08:08:40|23.94|23.89|23.92|23.87|23.94|23.89|23.91|23.86|4
1732176530000|2024-11-21 08:08:50|23.91|23.86|23.96|23.91|23.97|23.92|23.91|23.86|6
1732176540000|2024-11-21 08:09:00|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|3
1732176550000|2024-11-21 08:09:10|23.96|23.91|23.96|23.91|23.97|23.92|23.96|23.91|7
1732176560000|2024-11-21 08:09:20|23.97|23.92|23.97|23.92|23.97|23.92|23.97|23.92|1
1732176570000|2024-11-21 08:09:30|23.96|23.91|23.98|23.93|23.98|23.93|23.96|23.91|3
1732176580000|2024-11-21 08:09:40|23.97|23.92|23.97|23.92|23.97|23.92|23.97|23.92|1
1732176590000|2024-11-21 08:09:50|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|6
1732176600000|2024-11-21 08:10:00|23.98|23.93|23.96|23.91|23.98|23.93|23.96|23.91|3
1732176610000|2024-11-21 08:10:10|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732176630000|2024-11-21 08:10:30|23.97|23.92|23.97|23.92|23.98|23.93|23.97|23.92|5
1732176640000|2024-11-21 08:10:40|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1732176650000|2024-11-21 08:10:50|23.96|23.91|23.96|23.91|23.97|23.92|23.96|23.91|9
1732176660000|2024-11-21 08:11:00|23.97|23.92|23.94|23.89|23.97|23.92|23.94|23.89|4
1732176670000|2024-11-21 08:11:10|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|6
1732176680000|2024-11-21 08:11:20|23.93|23.88|23.94|23.89|23.95|23.9|23.93|23.88|5
1732176690000|2024-11-21 08:11:30|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732176700000|2024-11-21 08:11:40|23.94|23.89|23.89|23.84|23.94|23.89|23.89|23.84|9
1732176720000|2024-11-21 08:12:00|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|12
1732176730000|2024-11-21 08:12:10|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|5
1732176740000|2024-11-21 08:12:20|23.89|23.84|23.98|23.93|23.98|23.93|23.89|23.84|5
1732176750000|2024-11-21 08:12:30|23.97|23.92|23.95|23.9|23.98|23.93|23.95|23.9|5
1732176760000|2024-11-21 08:12:40|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|2
1732176770000|2024-11-21 08:12:50|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|8
1732176780000|2024-11-21 08:13:00|23.91|23.86|23.88|23.83|23.91|23.86|23.88|23.83|10
1732176800000|2024-11-21 08:13:20|23.89|23.84|23.89|23.84|23.89|23.84|23.89|23.84|1
1732176810000|2024-11-21 08:13:30|23.9|23.85|23.9|23.85|23.9|23.85|23.89|23.84|3
1732176830000|2024-11-21 08:13:50|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|5
1732176840000|2024-11-21 08:14:00|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1732176850000|2024-11-21 08:14:10|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1732176870000|2024-11-21 08:14:30|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1732176880000|2024-11-21 08:14:40|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732176890000|2024-11-21 08:14:50|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|4
1732176900000|2024-11-21 08:15:00|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1732176910000|2024-11-21 08:15:10|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|3
1732176920000|2024-11-21 08:15:20|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|2
1732176930000|2024-11-21 08:15:30|23.9|23.85|23.9|23.85|23.9|23.85|23.88|23.83|5
1732176960000|2024-11-21 08:16:00|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|4
1732176970000|2024-11-21 08:16:10|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1732176980000|2024-11-21 08:16:20|23.87|23.82|23.86|23.81|23.87|23.82|23.86|23.81|2
1732176990000|2024-11-21 08:16:30|23.87|23.82|23.86|23.81|23.87|23.82|23.86|23.81|2
1732177000000|2024-11-21 08:16:40|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732177010000|2024-11-21 08:16:50|23.86|23.81|23.92|23.87|23.92|23.87|23.86|23.81|4
1732177020000|2024-11-21 08:17:00|23.94|23.89|23.97|23.92|23.97|23.92|23.94|23.89|4
1732177030000|2024-11-21 08:17:10|23.98|23.93|23.98|23.93|23.98|23.93|23.95|23.9|7
1732177040000|2024-11-21 08:17:20|24|23.95|24.13|24.08|24.13|24.08|24|23.95|12
1732177050000|2024-11-21 08:17:30|24.14|24.09|24.12|24.07|24.15|24.1|24.12|24.07|7
1732177060000|2024-11-21 08:17:40|24.11|24.06|24.17|24.12|24.17|24.12|24.11|24.06|8
1732177070000|2024-11-21 08:17:50|24.16|24.11|24.14|24.09|24.18|24.13|24.14|24.09|11
1732177080000|2024-11-21 08:18:00|24.13|24.08|24.11|24.06|24.16|24.11|24.11|24.06|16
1732177090000|2024-11-21 08:18:10|24.12|24.07|24.14|24.09|24.14|24.09|24.09|24.04|17
1732177100000|2024-11-21 08:18:20|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|8
1732177110000|2024-11-21 08:18:30|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|2
1732177120000|2024-11-21 08:18:40|24.13|24.08|24.14|24.09|24.14|24.09|24.12|24.07|6
1732177130000|2024-11-21 08:18:50|24.13|24.08|24.14|24.09|24.16|24.11|24.13|24.08|10
1732177140000|2024-11-21 08:19:00|24.15|24.1|24.24|24.19|24.24|24.19|24.15|24.1|11
1732177150000|2024-11-21 08:19:10|24.23|24.18|24.19|24.14|24.23|24.18|24.19|24.14|4
1732177160000|2024-11-21 08:19:20|24.2|24.15|24.18|24.13|24.22|24.17|24.18|24.13|9
1732177170000|2024-11-21 08:19:30|24.19|24.14|24.2|24.15|24.2|24.15|24.18|24.13|8
1732177180000|2024-11-21 08:19:40|24.21|24.16|24.2|24.15|24.21|24.16|24.2|24.15|2
1732177190000|2024-11-21 08:19:50|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|6
1732177200000|2024-11-21 08:20:00|24.18|24.13|24.22|24.17|24.23|24.18|24.18|24.13|10
1732177210000|2024-11-21 08:20:10|24.21|24.16|24.17|24.12|24.21|24.16|24.17|24.12|9
1732177220000|2024-11-21 08:20:20|24.18|24.13|24.18|24.13|24.19|24.14|24.17|24.12|9
1732177230000|2024-11-21 08:20:30|24.17|24.12|24.17|24.12|24.18|24.13|24.16|24.11|6
1732177240000|2024-11-21 08:20:40|24.18|24.13|24.18|24.13|24.19|24.14|24.18|24.13|3
1732177250000|2024-11-21 08:20:50|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732177260000|2024-11-21 08:21:00|24.2|24.15|24.2|24.15|24.2|24.15|24.19|24.14|3
1732177270000|2024-11-21 08:21:10|24.19|24.14|24.2|24.15|24.2|24.15|24.19|24.14|4
1732177280000|2024-11-21 08:21:20|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|3
1732177290000|2024-11-21 08:21:30|24.22|24.17|24.23|24.18|24.23|24.18|24.22|24.17|2
1732177300000|2024-11-21 08:21:40|24.22|24.17|24.22|24.17|24.23|24.18|24.22|24.17|3
1732177310000|2024-11-21 08:21:50|24.21|24.16|24.21|24.16|24.21|24.16|24.21|24.16|1
1732177320000|2024-11-21 08:22:00|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1732177350000|2024-11-21 08:22:30|24.2|24.15|24.2|24.15|24.2|24.15|24.2|24.15|1
1732177360000|2024-11-21 08:22:40|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732177380000|2024-11-21 08:23:00|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|2
1732177390000|2024-11-21 08:23:10|24.18|24.13|24.21|24.16|24.21|24.16|24.18|24.13|4
1732177410000|2024-11-21 08:23:30|24.2|24.15|24.21|24.16|24.21|24.16|24.2|24.15|2
1732177420000|2024-11-21 08:23:40|24.2|24.15|24.19|24.14|24.21|24.16|24.19|24.14|4
1732177430000|2024-11-21 08:23:50|24.2|24.15|24.19|24.14|24.2|24.15|24.19|24.14|2
1732177440000|2024-11-21 08:24:00|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732177450000|2024-11-21 08:24:10|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732177470000|2024-11-21 08:24:30|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732177480000|2024-11-21 08:24:40|24.17|24.12|24.16|24.11|24.17|24.12|24.16|24.11|2
1732177520000|2024-11-21 08:25:20|24.18|24.13|24.18|24.13|24.19|24.14|24.18|24.13|3
1732177530000|2024-11-21 08:25:30|24.17|24.12|24.17|24.12|24.18|24.13|24.17|24.12|3
1732177540000|2024-11-21 08:25:40|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|2
1732177560000|2024-11-21 08:26:00|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|2
1732177570000|2024-11-21 08:26:10|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732177580000|2024-11-21 08:26:20|24.2|24.15|24.22|24.17|24.22|24.17|24.2|24.15|5
1732177590000|2024-11-21 08:26:30|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|10
1732177600000|2024-11-21 08:26:40|24.21|24.16|24.22|24.17|24.26|24.21|24.21|24.16|10
1732177610000|2024-11-21 08:26:50|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|8
1732177620000|2024-11-21 08:27:00|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|2
1732177630000|2024-11-21 08:27:10|24.23|24.18|24.27|24.22|24.27|24.22|24.23|24.18|5
1732177640000|2024-11-21 08:27:20|24.28|24.23|24.27|24.22|24.28|24.23|24.25|24.2|8
1732177650000|2024-11-21 08:27:30|24.26|24.21|24.3|24.25|24.31|24.26|24.26|24.21|8
1732177660000|2024-11-21 08:27:40|24.31|24.26|24.3|24.25|24.31|24.26|24.3|24.25|6
1732177670000|2024-11-21 08:27:50|24.31|24.26|24.3|24.25|24.31|24.26|24.29|24.24|4
1732177680000|2024-11-21 08:28:00|24.29|24.24|24.27|24.22|24.29|24.24|24.26|24.21|6
1732177690000|2024-11-21 08:28:10|24.28|24.23|24.28|24.23|24.3|24.25|24.28|24.23|5
1732177700000|2024-11-21 08:28:20|24.29|24.24|24.29|24.24|24.29|24.24|24.28|24.23|3
1732177710000|2024-11-21 08:28:30|24.28|24.23|24.24|24.19|24.28|24.23|24.23|24.18|9
1732177720000|2024-11-21 08:28:40|24.25|24.2|24.25|24.2|24.26|24.21|24.24|24.19|5
1732177730000|2024-11-21 08:28:50|24.26|24.21|24.27|24.22|24.28|24.23|24.26|24.21|6
1732177740000|2024-11-21 08:29:00|24.28|24.23|24.24|24.19|24.28|24.23|24.24|24.19|7
1732177750000|2024-11-21 08:29:10|24.25|24.2|24.27|24.22|24.27|24.22|24.25|24.2|5
1732177760000|2024-11-21 08:29:20|24.26|24.21|24.25|24.2|24.27|24.22|24.25|24.2|6
1732177770000|2024-11-21 08:29:30|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|3
1732177780000|2024-11-21 08:29:40|24.25|24.2|24.24|24.19|24.25|24.2|24.24|24.19|2
1732177790000|2024-11-21 08:29:50|24.23|24.18|24.21|24.16|24.24|24.19|24.21|24.16|8
1732177800000|2024-11-21 08:30:00|24.2|24.15|24.17|24.12|24.2|24.15|24.16|24.11|6
1732177810000|2024-11-21 08:30:10|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|4
1732177820000|2024-11-21 08:30:20|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|4
1732177830000|2024-11-21 08:30:30|24.14|24.09|24.13|24.08|24.14|24.09|24.12|24.07|4
1732177840000|2024-11-21 08:30:40|24.12|24.07|24.1|24.05|24.13|24.08|24.1|24.05|5
1732177850000|2024-11-21 08:30:50|24.09|24.04|24.09|24.04|24.11|24.06|24.09|24.04|13
1732177860000|2024-11-21 08:31:00|24.08|24.03|24.08|24.03|24.08|24.03|24.06|24.01|7
1732177870000|2024-11-21 08:31:10|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|2
1732177880000|2024-11-21 08:31:20|24.07|24.02|24.07|24.02|24.07|24.02|24.06|24.01|3
1732177890000|2024-11-21 08:31:30|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|2
1732177900000|2024-11-21 08:31:40|24.1|24.05|24.11|24.06|24.12|24.07|24.1|24.05|10
1732177910000|2024-11-21 08:31:50|24.1|24.05|24.12|24.07|24.12|24.07|24.1|24.05|3
1732177920000|2024-11-21 08:32:00|24.11|24.06|24.14|24.09|24.15|24.1|24.1|24.05|9
1732177930000|2024-11-21 08:32:10|24.15|24.1|24.18|24.13|24.19|24.14|24.15|24.1|9
1732177940000|2024-11-21 08:32:20|24.17|24.12|24.19|24.14|24.22|24.17|24.17|24.12|8
1732177950000|2024-11-21 08:32:30|24.2|24.15|24.22|24.17|24.23|24.18|24.19|24.14|13
1732177960000|2024-11-21 08:32:40|24.21|24.16|24.19|24.14|24.22|24.17|24.19|24.14|10
1732177970000|2024-11-21 08:32:50|24.18|24.13|24.2|24.15|24.2|24.15|24.18|24.13|7
1732177980000|2024-11-21 08:33:00|24.19|24.14|24.14|24.09|24.19|24.14|24.14|24.09|8
1732177990000|2024-11-21 08:33:10|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|5
1732178000000|2024-11-21 08:33:20|24.12|24.07|24.14|24.09|24.14|24.09|24.12|24.07|7
1732178010000|2024-11-21 08:33:30|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|5
1732178020000|2024-11-21 08:33:40|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732178030000|2024-11-21 08:33:50|24.15|24.1|24.13|24.08|24.15|24.1|24.13|24.08|3
1732178040000|2024-11-21 08:34:00|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|2
1732178050000|2024-11-21 08:34:10|24.11|24.06|24.12|24.07|24.12|24.07|24.1|24.05|6
1732178060000|2024-11-21 08:34:20|24.13|24.08|24.13|24.08|24.13|24.08|24.13|24.08|1
1732178070000|2024-11-21 08:34:30|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732178080000|2024-11-21 08:34:40|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|5
1732178090000|2024-11-21 08:34:50|24.14|24.09|24.13|24.08|24.14|24.09|24.12|24.07|15
1732178100000|2024-11-21 08:35:00|24.12|24.07|24.1|24.05|24.12|24.07|24.09|24.04|6
1732178110000|2024-11-21 08:35:10|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|2
1732178120000|2024-11-21 08:35:20|24.11|24.06|24.11|24.06|24.11|24.06|24.1|24.05|3
1732178130000|2024-11-21 08:35:30|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|4
1732178140000|2024-11-21 08:35:40|24.08|24.03|24.08|24.03|24.1|24.05|24.08|24.03|7
1732178150000|2024-11-21 08:35:50|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|6
1732178160000|2024-11-21 08:36:00|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|2
1732178170000|2024-11-21 08:36:10|24.05|24|24.06|24.01|24.08|24.03|24.05|24|6
1732178180000|2024-11-21 08:36:20|24.05|24|24.05|24|24.05|24|24.04|23.99|3
1732178190000|2024-11-21 08:36:30|24.04|23.99|24.03|23.98|24.05|24|24.02|23.97|6
1732178200000|2024-11-21 08:36:40|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|5
1732178210000|2024-11-21 08:36:50|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|6
1732178220000|2024-11-21 08:37:00|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|6
1732178230000|2024-11-21 08:37:10|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|4
1732178240000|2024-11-21 08:37:20|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|4
1732178250000|2024-11-21 08:37:30|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732178260000|2024-11-21 08:37:40|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|8
1732178270000|2024-11-21 08:37:50|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|2
1732178280000|2024-11-21 08:38:00|24.01|23.96|23.99|23.94|24.01|23.96|23.99|23.94|2
1732178290000|2024-11-21 08:38:10|24|23.95|23.98|23.93|24|23.95|23.97|23.92|6
1732178300000|2024-11-21 08:38:20|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|2
1732178310000|2024-11-21 08:38:30|23.97|23.92|23.93|23.88|23.97|23.92|23.93|23.88|6
1732178320000|2024-11-21 08:38:40|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1732178340000|2024-11-21 08:39:00|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732178350000|2024-11-21 08:39:10|23.9|23.85|23.9|23.85|23.9|23.85|23.89|23.84|3
1732178370000|2024-11-21 08:39:30|23.89|23.84|23.88|23.83|23.9|23.85|23.88|23.83|4
1732178380000|2024-11-21 08:39:40|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1732178390000|2024-11-21 08:39:50|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732178400000|2024-11-21 08:40:00|23.9|23.85|23.89|23.84|23.9|23.85|23.89|23.84|4
1732178410000|2024-11-21 08:40:10|23.88|23.83|23.86|23.81|23.88|23.83|23.86|23.81|5
1732178420000|2024-11-21 08:40:20|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|9
1732178430000|2024-11-21 08:40:30|23.88|23.83|23.91|23.86|23.91|23.86|23.88|23.83|4
1732178440000|2024-11-21 08:40:40|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1732178450000|2024-11-21 08:40:50|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732178460000|2024-11-21 08:41:00|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1732178470000|2024-11-21 08:41:10|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|4
1732178480000|2024-11-21 08:41:20|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|4
1732178490000|2024-11-21 08:41:30|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|3
1732178500000|2024-11-21 08:41:40|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732178520000|2024-11-21 08:42:00|23.92|23.87|23.91|23.86|23.92|23.87|23.9|23.85|8
1732178530000|2024-11-21 08:42:10|23.92|23.87|23.92|23.87|23.93|23.88|23.92|23.87|5
1732178540000|2024-11-21 08:42:20|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|5
1732178550000|2024-11-21 08:42:30|23.95|23.9|23.93|23.88|23.95|23.9|23.92|23.87|9
1732178570000|2024-11-21 08:42:50|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732178580000|2024-11-21 08:43:00|23.93|23.88|23.94|23.89|23.95|23.9|23.93|23.88|4
1732178590000|2024-11-21 08:43:10|23.95|23.9|23.95|23.9|23.95|23.9|23.93|23.88|5
1732178600000|2024-11-21 08:43:20|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|3
1732178610000|2024-11-21 08:43:30|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|4
1732178620000|2024-11-21 08:43:40|23.95|23.9|23.92|23.87|23.95|23.9|23.91|23.86|6
1732178630000|2024-11-21 08:43:50|23.91|23.86|23.88|23.83|23.91|23.86|23.88|23.83|3
1732178640000|2024-11-21 08:44:00|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|2
1732178650000|2024-11-21 08:44:10|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1732178660000|2024-11-21 08:44:20|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732178670000|2024-11-21 08:44:30|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|2
1732178680000|2024-11-21 08:44:40|23.9|23.85|23.9|23.85|23.9|23.85|23.89|23.84|3
1732178690000|2024-11-21 08:44:50|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732178700000|2024-11-21 08:45:00|23.9|23.85|23.9|23.85|23.92|23.87|23.9|23.85|5
1732178710000|2024-11-21 08:45:10|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|7
1732178720000|2024-11-21 08:45:20|23.9|23.85|23.89|23.84|23.91|23.86|23.89|23.84|6
1732178730000|2024-11-21 08:45:30|23.9|23.85|23.91|23.86|23.91|23.86|23.89|23.84|12
1732178740000|2024-11-21 08:45:40|23.9|23.85|23.88|23.83|23.9|23.85|23.88|23.83|3
1732178760000|2024-11-21 08:46:00|23.89|23.84|23.9|23.85|23.9|23.85|23.88|23.83|4
1732178770000|2024-11-21 08:46:10|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732178780000|2024-11-21 08:46:20|23.9|23.85|23.92|23.87|23.92|23.87|23.9|23.85|5
1732178790000|2024-11-21 08:46:30|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1732178800000|2024-11-21 08:46:40|23.91|23.86|23.9|23.85|23.92|23.87|23.9|23.85|6
1732178810000|2024-11-21 08:46:50|23.91|23.86|23.94|23.89|23.94|23.89|23.91|23.86|7
1732178820000|2024-11-21 08:47:00|23.95|23.9|23.94|23.89|23.95|23.9|23.93|23.88|4
1732178830000|2024-11-21 08:47:10|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|4
1732178840000|2024-11-21 08:47:20|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732178850000|2024-11-21 08:47:30|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732178860000|2024-11-21 08:47:40|23.95|23.9|23.95|23.9|23.95|23.9|23.94|23.89|3
1732178870000|2024-11-21 08:47:50|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732178880000|2024-11-21 08:48:00|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|3
1732178890000|2024-11-21 08:48:10|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732178900000|2024-11-21 08:48:20|23.95|23.9|23.95|23.9|23.96|23.91|23.95|23.9|3
1732178910000|2024-11-21 08:48:30|23.94|23.89|23.94|23.89|23.95|23.9|23.94|23.89|3
1732178930000|2024-11-21 08:48:50|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|2
1732178940000|2024-11-21 08:49:00|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|4
1732178950000|2024-11-21 08:49:10|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732178960000|2024-11-21 08:49:20|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|4
1732178970000|2024-11-21 08:49:30|23.96|23.91|23.96|23.91|23.96|23.91|23.96|23.91|1
1732178980000|2024-11-21 08:49:40|23.97|23.92|23.97|23.92|23.97|23.92|23.97|23.92|1
1732178990000|2024-11-21 08:49:50|23.96|23.91|23.96|23.91|23.96|23.91|23.96|23.91|1
1732179000000|2024-11-21 08:50:00|23.97|23.92|23.95|23.9|23.97|23.92|23.94|23.89|5
1732179010000|2024-11-21 08:50:10|23.94|23.89|23.93|23.88|23.95|23.9|23.92|23.87|8
1732179020000|2024-11-21 08:50:20|23.94|23.89|23.95|23.9|23.95|23.9|23.93|23.88|4
1732179030000|2024-11-21 08:50:30|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732179050000|2024-11-21 08:50:50|23.96|23.91|23.96|23.91|23.99|23.94|23.96|23.91|5
1732179060000|2024-11-21 08:51:00|23.95|23.9|23.93|23.88|23.96|23.91|23.93|23.88|11
1732179070000|2024-11-21 08:51:10|23.94|23.89|23.93|23.88|23.95|23.9|23.93|23.88|6
1732179080000|2024-11-21 08:51:20|23.95|23.9|23.97|23.92|23.97|23.92|23.95|23.9|3
1732179090000|2024-11-21 08:51:30|23.96|23.91|23.96|23.91|23.96|23.91|23.96|23.91|1
1732179100000|2024-11-21 08:51:40|23.95|23.9|23.94|23.89|23.96|23.91|23.94|23.89|4
1732179110000|2024-11-21 08:51:50|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|4
1732179130000|2024-11-21 08:52:10|23.95|23.9|23.97|23.92|23.97|23.92|23.95|23.9|3
1732179140000|2024-11-21 08:52:20|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1732179150000|2024-11-21 08:52:30|23.98|23.93|23.98|23.93|23.98|23.93|23.98|23.93|1
1732179160000|2024-11-21 08:52:40|23.97|23.92|23.96|23.91|23.97|23.92|23.96|23.91|2
1732179170000|2024-11-21 08:52:50|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|2
1732179180000|2024-11-21 08:53:00|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|3
1732179190000|2024-11-21 08:53:10|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1732179200000|2024-11-21 08:53:20|23.91|23.86|23.86|23.81|23.91|23.86|23.86|23.81|5
1732179210000|2024-11-21 08:53:30|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732179220000|2024-11-21 08:53:40|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1732179230000|2024-11-21 08:53:50|23.84|23.79|23.86|23.81|23.86|23.81|23.84|23.79|9
1732179240000|2024-11-21 08:54:00|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|3
1732179250000|2024-11-21 08:54:10|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|11
1732179260000|2024-11-21 08:54:20|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|4
1732179270000|2024-11-21 08:54:30|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1732179290000|2024-11-21 08:54:50|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732179300000|2024-11-21 08:55:00|23.92|23.87|23.92|23.87|23.92|23.87|23.92|23.87|1
1732179310000|2024-11-21 08:55:10|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|4
1732179320000|2024-11-21 08:55:20|23.91|23.86|23.92|23.87|23.92|23.87|23.91|23.86|2
1732179330000|2024-11-21 08:55:30|23.93|23.88|23.92|23.87|23.93|23.88|23.91|23.86|5
1732179350000|2024-11-21 08:55:50|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|3
1732179360000|2024-11-21 08:56:00|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732179370000|2024-11-21 08:56:10|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|4
1732179380000|2024-11-21 08:56:20|23.9|23.85|23.9|23.85|23.9|23.85|23.9|23.85|1
1732179390000|2024-11-21 08:56:30|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732179400000|2024-11-21 08:56:40|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|2
1732179420000|2024-11-21 08:57:00|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|5
1732179430000|2024-11-21 08:57:10|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1732179440000|2024-11-21 08:57:20|23.92|23.87|23.92|23.87|23.93|23.88|23.91|23.86|5
1732179450000|2024-11-21 08:57:30|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|9
1732179460000|2024-11-21 08:57:40|23.94|23.89|23.96|23.91|23.97|23.92|23.94|23.89|4
1732179470000|2024-11-21 08:57:50|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732179480000|2024-11-21 08:58:00|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1732179500000|2024-11-21 08:58:20|23.94|23.89|23.94|23.89|23.94|23.89|23.94|23.89|1
1732179510000|2024-11-21 08:58:30|23.93|23.88|23.94|23.89|23.94|23.89|23.92|23.87|4
1732179520000|2024-11-21 08:58:40|23.93|23.88|23.94|23.89|23.94|23.89|23.93|23.88|2
1732179530000|2024-11-21 08:58:50|23.95|23.9|23.95|23.9|23.95|23.9|23.95|23.9|1
1732179540000|2024-11-21 08:59:00|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|4
1732179550000|2024-11-21 08:59:10|24|23.95|24.07|24.02|24.09|24.04|24|23.95|13
1732179560000|2024-11-21 08:59:20|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|5
1732179570000|2024-11-21 08:59:30|24.05|24|24.04|23.99|24.05|24|24.04|23.99|4
1732179580000|2024-11-21 08:59:40|24.05|24|24.02|23.97|24.05|24|24.02|23.97|4
1732179590000|2024-11-21 08:59:50|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|3
1732179600000|2024-11-21 09:00:00|24|23.95|24|23.95|24.01|23.96|24|23.95|7
1732179610000|2024-11-21 09:00:10|24.01|23.96|24|23.95|24.01|23.96|24|23.95|4
1732179620000|2024-11-21 09:00:20|24.01|23.96|24.01|23.96|24.01|23.96|24|23.95|3
1732179630000|2024-11-21 09:00:30|24|23.95|23.99|23.94|24|23.95|23.98|23.93|4
1732179640000|2024-11-21 09:00:40|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|4
1732179650000|2024-11-21 09:00:50|23.98|23.93|24|23.95|24|23.95|23.98|23.93|5
1732179660000|2024-11-21 09:01:00|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1732179670000|2024-11-21 09:01:10|23.99|23.94|23.99|23.94|24|23.95|23.99|23.94|3
1732179680000|2024-11-21 09:01:20|24.01|23.96|24.01|23.96|24.01|23.96|24|23.95|5
1732179710000|2024-11-21 09:01:50|24|23.95|24.01|23.96|24.02|23.97|24|23.95|4
1732179720000|2024-11-21 09:02:00|23.99|23.94|24|23.95|24.01|23.96|23.99|23.94|4
1732179730000|2024-11-21 09:02:10|24.01|23.96|24.03|23.98|24.04|23.99|24|23.95|9
1732179740000|2024-11-21 09:02:20|24.04|23.99|24.05|24|24.06|24.01|24.03|23.98|6
1732179750000|2024-11-21 09:02:30|24.04|23.99|24.02|23.97|24.04|23.99|24.02|23.97|5
1732179760000|2024-11-21 09:02:40|24.02|23.97|23.99|23.94|24.02|23.97|23.98|23.93|4
1732179770000|2024-11-21 09:02:50|24|23.95|24.04|23.99|24.04|23.99|24|23.95|12
1732179780000|2024-11-21 09:03:00|24.03|23.98|24.03|23.98|24.04|23.99|24.03|23.98|7
1732179790000|2024-11-21 09:03:10|24.04|23.99|24.03|23.98|24.05|24|24.03|23.98|10
1732179800000|2024-11-21 09:03:20|24.04|23.99|24.05|24|24.05|24|24.04|23.99|2
1732179820000|2024-11-21 09:03:40|24.06|24.01|24.09|24.04|24.09|24.04|24.06|24.01|10
1732179830000|2024-11-21 09:03:50|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1732179850000|2024-11-21 09:04:10|24.1|24.05|24.1|24.05|24.1|24.05|24.1|24.05|1
1732179870000|2024-11-21 09:04:30|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732179880000|2024-11-21 09:04:40|24.08|24.03|24.07|24.02|24.08|24.03|24.06|24.01|4
1732179890000|2024-11-21 09:04:50|24.06|24.01|24.04|23.99|24.06|24.01|24.04|23.99|3
1732179900000|2024-11-21 09:05:00|24.03|23.98|24.02|23.97|24.04|23.99|24.02|23.97|8
1732179910000|2024-11-21 09:05:10|24.03|23.98|24.05|24|24.05|24|24.02|23.97|8
1732179930000|2024-11-21 09:05:30|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|2
1732179940000|2024-11-21 09:05:40|24.08|24.03|24.08|24.03|24.08|24.03|24.07|24.02|5
1732179950000|2024-11-21 09:05:50|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|2
1732179960000|2024-11-21 09:06:00|24.07|24.02|24.1|24.05|24.1|24.05|24.07|24.02|4
1732179970000|2024-11-21 09:06:10|24.11|24.06|24.15|24.1|24.15|24.1|24.11|24.06|4
1732179980000|2024-11-21 09:06:20|24.16|24.11|24.18|24.13|24.2|24.15|24.16|24.11|7
1732179990000|2024-11-21 09:06:30|24.17|24.12|24.15|24.1|24.17|24.12|24.14|24.09|5
1732180000000|2024-11-21 09:06:40|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|7
1732180010000|2024-11-21 09:06:50|24.15|24.1|24.16|24.11|24.17|24.12|24.15|24.1|5
1732180020000|2024-11-21 09:07:00|24.15|24.1|24.12|24.07|24.17|24.12|24.12|24.07|12
1732180030000|2024-11-21 09:07:10|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732180040000|2024-11-21 09:07:20|24.11|24.06|24.1|24.05|24.11|24.06|24.1|24.05|2
1732180060000|2024-11-21 09:07:40|24.11|24.06|24.11|24.06|24.11|24.06|24.1|24.05|3
1732180070000|2024-11-21 09:07:50|24.1|24.05|24.1|24.05|24.11|24.06|24.09|24.04|5
1732180080000|2024-11-21 09:08:00|24.11|24.06|24.14|24.09|24.14|24.09|24.1|24.05|14
1732180090000|2024-11-21 09:08:10|24.15|24.1|24.15|24.1|24.16|24.11|24.14|24.09|11
1732180100000|2024-11-21 09:08:20|24.16|24.11|24.16|24.11|24.16|24.11|24.15|24.1|5
1732180110000|2024-11-21 09:08:30|24.17|24.12|24.17|24.12|24.17|24.12|24.16|24.11|11
1732180120000|2024-11-21 09:08:40|24.16|24.11|24.14|24.09|24.17|24.12|24.14|24.09|7
1732180130000|2024-11-21 09:08:50|24.15|24.1|24.16|24.11|24.17|24.12|24.15|24.1|8
1732180140000|2024-11-21 09:09:00|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|6
1732180150000|2024-11-21 09:09:10|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|4
1732180160000|2024-11-21 09:09:20|24.13|24.08|24.12|24.07|24.13|24.08|24.11|24.06|6
1732180170000|2024-11-21 09:09:30|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732180180000|2024-11-21 09:09:40|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732180190000|2024-11-21 09:09:50|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|3
1732180200000|2024-11-21 09:10:00|24.12|24.07|24.1|24.05|24.13|24.08|24.1|24.05|5
1732180210000|2024-11-21 09:10:10|24.11|24.06|24.13|24.08|24.13|24.08|24.11|24.06|3
1732180230000|2024-11-21 09:10:30|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|5
1732180240000|2024-11-21 09:10:40|24.13|24.08|24.12|24.07|24.14|24.09|24.12|24.07|4
1732180250000|2024-11-21 09:10:50|24.13|24.08|24.11|24.06|24.13|24.08|24.11|24.06|3
1732180260000|2024-11-21 09:11:00|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|6
1732180270000|2024-11-21 09:11:10|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|4
1732180280000|2024-11-21 09:11:20|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|8
1732180290000|2024-11-21 09:11:30|24.1|24.05|24.08|24.03|24.1|24.05|24.08|24.03|4
1732180310000|2024-11-21 09:11:50|24.07|24.02|24.07|24.02|24.08|24.03|24.07|24.02|5
1732180320000|2024-11-21 09:12:00|24.08|24.03|24.08|24.03|24.08|24.03|24.07|24.02|7
1732180330000|2024-11-21 09:12:10|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|5
1732180340000|2024-11-21 09:12:20|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|6
1732180350000|2024-11-21 09:12:30|24.1|24.05|24.09|24.04|24.11|24.06|24.09|24.04|8
1732180360000|2024-11-21 09:12:40|24.08|24.03|24.08|24.03|24.08|24.03|24.08|24.03|1
1732180370000|2024-11-21 09:12:50|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|2
1732180380000|2024-11-21 09:13:00|24.07|24.02|24.07|24.02|24.07|24.02|24.07|24.02|1
1732180390000|2024-11-21 09:13:10|24.08|24.03|24.05|24|24.08|24.03|24.05|24|4
1732180400000|2024-11-21 09:13:20|24.04|23.99|24.04|23.99|24.04|23.99|24.04|23.99|1
1732180420000|2024-11-21 09:13:40|24.05|24|24.06|24.01|24.06|24.01|24.05|24|2
1732180430000|2024-11-21 09:13:50|24.05|24|24.1|24.05|24.11|24.06|24.04|23.99|8
1732180440000|2024-11-21 09:14:00|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|2
1732180450000|2024-11-21 09:14:10|24.11|24.06|24.07|24.02|24.11|24.06|24.07|24.02|6
1732180460000|2024-11-21 09:14:20|24.06|24.01|24.06|24.01|24.06|24.01|24.06|24.01|1
1732180470000|2024-11-21 09:14:30|24.05|24|24.05|24|24.05|24|24.04|23.99|3
1732180480000|2024-11-21 09:14:40|24.04|23.99|24.04|23.99|24.05|24|24.03|23.98|7
1732180490000|2024-11-21 09:14:50|24.05|24|24.06|24.01|24.06|24.01|24.05|24|2
1732180500000|2024-11-21 09:15:00|24.05|24|24.05|24|24.05|24|24.04|23.99|3
1732180510000|2024-11-21 09:15:10|24.04|23.99|24.04|23.99|24.04|23.99|24.04|23.99|1
1732180520000|2024-11-21 09:15:20|24.05|24|24.06|24.01|24.07|24.02|24.05|24|8
1732180530000|2024-11-21 09:15:30|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|3
1732180540000|2024-11-21 09:15:40|24.1|24.05|24.1|24.05|24.1|24.05|24.1|24.05|1
1732180550000|2024-11-21 09:15:50|24.11|24.06|24.1|24.05|24.11|24.06|24.1|24.05|2
1732180560000|2024-11-21 09:16:00|24.11|24.06|24.15|24.1|24.16|24.11|24.11|24.06|6
1732180570000|2024-11-21 09:16:10|24.16|24.11|24.18|24.13|24.18|24.13|24.15|24.1|6
1732180580000|2024-11-21 09:16:20|24.19|24.14|24.22|24.17|24.22|24.17|24.19|24.14|4
1732180590000|2024-11-21 09:16:30|24.23|24.18|24.25|24.2|24.25|24.2|24.23|24.18|3
1732180600000|2024-11-21 09:16:40|24.26|24.21|24.27|24.22|24.27|24.22|24.25|24.2|6
1732180610000|2024-11-21 09:16:50|24.29|24.24|24.29|24.24|24.29|24.24|24.25|24.2|9
1732180620000|2024-11-21 09:17:00|24.28|24.23|24.28|24.23|24.28|24.23|24.28|24.23|1
1732180630000|2024-11-21 09:17:10|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|3
1732180640000|2024-11-21 09:17:20|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732180650000|2024-11-21 09:17:30|24.3|24.25|24.3|24.25|24.31|24.26|24.3|24.25|3
1732180660000|2024-11-21 09:17:40|24.31|24.26|24.31|24.26|24.31|24.26|24.31|24.26|1
1732180670000|2024-11-21 09:17:50|24.3|24.25|24.25|24.2|24.3|24.25|24.25|24.2|11
1732180680000|2024-11-21 09:18:00|24.26|24.21|24.27|24.22|24.28|24.23|24.26|24.21|6
1732180690000|2024-11-21 09:18:10|24.26|24.21|24.3|24.25|24.3|24.25|24.25|24.2|8
1732180700000|2024-11-21 09:18:20|24.32|24.27|24.33|24.28|24.33|24.28|24.32|24.27|2
1732180710000|2024-11-21 09:18:30|24.34|24.29|24.36|24.31|24.37|24.32|24.32|24.27|11
1732180720000|2024-11-21 09:18:40|24.37|24.32|24.39|24.34|24.42|24.37|24.36|24.31|9
1732180730000|2024-11-21 09:18:50|24.37|24.32|24.38|24.33|24.4|24.35|24.37|24.32|6
1732180740000|2024-11-21 09:19:00|24.39|24.34|24.46|24.41|24.46|24.41|24.36|24.31|9
1732180750000|2024-11-21 09:19:10|24.47|24.42|24.49|24.44|24.49|24.44|24.46|24.41|4
1732180760000|2024-11-21 09:19:20|24.5|24.45|24.58|24.53|24.58|24.53|24.48|24.43|12
1732180770000|2024-11-21 09:19:30|24.57|24.52|24.58|24.53|24.58|24.53|24.54|24.49|6
1732180780000|2024-11-21 09:19:40|24.57|24.52|24.55|24.5|24.57|24.52|24.54|24.49|9
1732180790000|2024-11-21 09:19:50|24.56|24.51|24.57|24.52|24.57|24.52|24.56|24.51|4
1732180800000|2024-11-21 09:20:00|24.56|24.51|24.61|24.56|24.62|24.57|24.56|24.51|14
1732180810000|2024-11-21 09:20:10|24.59|24.54|24.5|24.45|24.6|24.55|24.5|24.45|10
1732180820000|2024-11-21 09:20:20|24.51|24.46|24.49|24.44|24.51|24.46|24.49|24.44|5
1732180830000|2024-11-21 09:20:30|24.5|24.45|24.5|24.45|24.5|24.45|24.47|24.42|11
1732180840000|2024-11-21 09:20:40|24.49|24.44|24.5|24.45|24.51|24.46|24.49|24.44|6
1732180850000|2024-11-21 09:20:50|24.49|24.44|24.48|24.43|24.49|24.44|24.46|24.41|8
1732180860000|2024-11-21 09:21:00|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|2
1732180870000|2024-11-21 09:21:10|24.47|24.42|24.45|24.4|24.48|24.43|24.45|24.4|6
1732180880000|2024-11-21 09:21:20|24.44|24.39|24.5|24.45|24.51|24.46|24.44|24.39|13
1732180890000|2024-11-21 09:21:30|24.51|24.46|24.47|24.42|24.51|24.46|24.47|24.42|9
1732180900000|2024-11-21 09:21:40|24.48|24.43|24.48|24.43|24.5|24.45|24.48|24.43|4
1732180910000|2024-11-21 09:21:50|24.47|24.42|24.48|24.43|24.48|24.43|24.46|24.41|10
1732180920000|2024-11-21 09:22:00|24.49|24.44|24.51|24.46|24.52|24.47|24.49|24.44|13
1732180930000|2024-11-21 09:22:10|24.52|24.47|24.52|24.47|24.54|24.49|24.52|24.47|9
1732180940000|2024-11-21 09:22:20|24.51|24.46|24.47|24.42|24.51|24.46|24.47|24.42|7
1732180950000|2024-11-21 09:22:30|24.48|24.43|24.48|24.43|24.49|24.44|24.45|24.4|6
1732180960000|2024-11-21 09:22:40|24.49|24.44|24.51|24.46|24.53|24.48|24.49|24.44|5
1732180970000|2024-11-21 09:22:50|24.52|24.47|24.56|24.51|24.56|24.51|24.52|24.47|4
1732180980000|2024-11-21 09:23:00|24.55|24.5|24.58|24.53|24.58|24.53|24.55|24.5|3
1732180990000|2024-11-21 09:23:10|24.59|24.54|24.61|24.56|24.63|24.58|24.59|24.54|13
1732181000000|2024-11-21 09:23:20|24.6|24.55|24.64|24.59|24.64|24.59|24.6|24.55|6
1732181010000|2024-11-21 09:23:30|24.65|24.6|24.67|24.62|24.69|24.64|24.65|24.6|7
1732181020000|2024-11-21 09:23:40|24.68|24.63|24.65|24.6|24.68|24.63|24.63|24.58|13
1732181030000|2024-11-21 09:23:50|24.66|24.61|24.64|24.59|24.67|24.62|24.64|24.59|5
1732181040000|2024-11-21 09:24:00|24.65|24.6|24.59|24.54|24.65|24.6|24.59|24.54|13
1732181050000|2024-11-21 09:24:10|24.58|24.53|24.57|24.52|24.58|24.53|24.55|24.5|8
1732181060000|2024-11-21 09:24:20|24.58|24.53|24.56|24.51|24.58|24.53|24.55|24.5|7
1732181070000|2024-11-21 09:24:30|24.57|24.52|24.57|24.52|24.58|24.53|24.57|24.52|9
1732181080000|2024-11-21 09:24:40|24.56|24.51|24.57|24.52|24.58|24.53|24.55|24.5|9
1732181090000|2024-11-21 09:24:50|24.56|24.51|24.59|24.54|24.6|24.55|24.56|24.51|10
1732181100000|2024-11-21 09:25:00|24.6|24.55|24.6|24.55|24.6|24.55|24.59|24.54|7
1732181110000|2024-11-21 09:25:10|24.61|24.56|24.64|24.59|24.65|24.6|24.61|24.56|9
1732181120000|2024-11-21 09:25:20|24.63|24.58|24.58|24.53|24.63|24.58|24.58|24.53|8
1732181130000|2024-11-21 09:25:30|24.56|24.51|24.55|24.5|24.56|24.51|24.55|24.5|4
1732181140000|2024-11-21 09:25:40|24.56|24.51|24.6|24.55|24.64|24.59|24.56|24.51|11
1732181150000|2024-11-21 09:25:50|24.62|24.57|24.63|24.58|24.63|24.58|24.61|24.56|6
1732181160000|2024-11-21 09:26:00|24.65|24.6|24.66|24.61|24.67|24.62|24.65|24.6|10
1732181170000|2024-11-21 09:26:10|24.65|24.6|24.65|24.6|24.66|24.61|24.62|24.57|10
1732181180000|2024-11-21 09:26:20|24.66|24.61|24.69|24.64|24.69|24.64|24.66|24.61|4
1732181190000|2024-11-21 09:26:30|24.68|24.63|24.68|24.63|24.68|24.63|24.66|24.61|7
1732181200000|2024-11-21 09:26:40|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732181210000|2024-11-21 09:26:50|24.7|24.65|24.7|24.65|24.71|24.66|24.69|24.64|5
1732181220000|2024-11-21 09:27:00|24.69|24.64|24.69|24.64|24.7|24.65|24.69|24.64|3
1732181230000|2024-11-21 09:27:10|24.68|24.63|24.72|24.67|24.72|24.67|24.67|24.62|13
1732181240000|2024-11-21 09:27:20|24.73|24.68|24.68|24.63|24.73|24.68|24.68|24.63|8
1732181250000|2024-11-21 09:27:30|24.69|24.64|24.7|24.65|24.72|24.67|24.68|24.63|12
1732181260000|2024-11-21 09:27:40|24.71|24.66|24.69|24.64|24.72|24.67|24.69|24.64|9
1732181270000|2024-11-21 09:27:50|24.7|24.65|24.71|24.66|24.72|24.67|24.69|24.64|8
1732181280000|2024-11-21 09:28:00|24.7|24.65|24.69|24.64|24.72|24.67|24.69|24.64|10
1732181290000|2024-11-21 09:28:10|24.68|24.63|24.63|24.58|24.68|24.63|24.63|24.58|10
1732181300000|2024-11-21 09:28:20|24.64|24.59|24.61|24.56|24.64|24.59|24.6|24.55|7
1732181310000|2024-11-21 09:28:30|24.63|24.58|24.63|24.58|24.65|24.6|24.62|24.57|8
1732181320000|2024-11-21 09:28:40|24.62|24.57|24.65|24.6|24.65|24.6|24.62|24.57|9
1732181330000|2024-11-21 09:28:50|24.64|24.59|24.62|24.57|24.64|24.59|24.62|24.57|3
1732181340000|2024-11-21 09:29:00|24.61|24.56|24.57|24.52|24.62|24.57|24.56|24.51|13
1732181350000|2024-11-21 09:29:10|24.56|24.51|24.58|24.53|24.62|24.57|24.56|24.51|12
1732181360000|2024-11-21 09:29:20|24.59|24.54|24.62|24.57|24.64|24.59|24.59|24.54|6
1732181370000|2024-11-21 09:29:30|24.63|24.58|24.63|24.58|24.65|24.6|24.63|24.58|7
1732181380000|2024-11-21 09:29:40|24.62|24.57|24.6|24.55|24.62|24.57|24.6|24.55|5
1732181390000|2024-11-21 09:29:50|24.61|24.56|24.62|24.57|24.62|24.57|24.6|24.55|6
1732181400000|2024-11-21 09:30:00|24.61|24.56|24.61|24.56|24.65|24.6|24.61|24.56|9
1732181410000|2024-11-21 09:30:10|24.6|24.55|24.55|24.5|24.6|24.55|24.53|24.48|12
1732181420000|2024-11-21 09:30:20|24.56|24.51|24.57|24.52|24.6|24.55|24.56|24.51|8
1732181430000|2024-11-21 09:30:30|24.58|24.53|24.58|24.53|24.58|24.53|24.57|24.52|11
1732181440000|2024-11-21 09:30:40|24.57|24.52|24.63|24.58|24.63|24.58|24.57|24.52|4
1732181450000|2024-11-21 09:30:50|24.62|24.57|24.6|24.55|24.62|24.57|24.6|24.55|5
1732181460000|2024-11-21 09:31:00|24.59|24.54|24.63|24.58|24.63|24.58|24.59|24.54|7
1732181470000|2024-11-21 09:31:10|24.62|24.57|24.62|24.57|24.62|24.57|24.58|24.53|11
1732181480000|2024-11-21 09:31:20|24.63|24.58|24.68|24.63|24.69|24.64|24.63|24.58|11
1732181490000|2024-11-21 09:31:30|24.67|24.62|24.67|24.62|24.68|24.63|24.66|24.61|11
1732181500000|2024-11-21 09:31:40|24.66|24.61|24.64|24.59|24.67|24.62|24.63|24.58|12
1732181510000|2024-11-21 09:31:50|24.63|24.58|24.64|24.59|24.64|24.59|24.63|24.58|8
1732181520000|2024-11-21 09:32:00|24.65|24.6|24.65|24.6|24.66|24.61|24.62|24.57|7
1732181530000|2024-11-21 09:32:10|24.64|24.59|24.62|24.57|24.64|24.59|24.62|24.57|5
1732181540000|2024-11-21 09:32:20|24.63|24.58|24.66|24.61|24.67|24.62|24.63|24.58|9
1732181550000|2024-11-21 09:32:30|24.67|24.62|24.66|24.61|24.67|24.62|24.65|24.6|10
1732181560000|2024-11-21 09:32:40|24.67|24.62|24.7|24.65|24.7|24.65|24.66|24.61|14
1732181570000|2024-11-21 09:32:50|24.69|24.64|24.71|24.66|24.71|24.66|24.68|24.63|7
1732181580000|2024-11-21 09:33:00|24.72|24.67|24.68|24.63|24.72|24.67|24.68|24.63|9
1732181590000|2024-11-21 09:33:10|24.67|24.62|24.65|24.6|24.67|24.62|24.63|24.58|10
1732181600000|2024-11-21 09:33:20|24.64|24.59|24.6|24.55|24.64|24.59|24.59|24.54|9
1732181610000|2024-11-21 09:33:30|24.59|24.54|24.6|24.55|24.61|24.56|24.59|24.54|6
1732181620000|2024-11-21 09:33:40|24.61|24.56|24.61|24.56|24.63|24.58|24.6|24.55|7
1732181630000|2024-11-21 09:33:50|24.62|24.57|24.67|24.62|24.67|24.62|24.62|24.57|13
1732181640000|2024-11-21 09:34:00|24.66|24.61|24.61|24.56|24.66|24.61|24.61|24.56|10
1732181650000|2024-11-21 09:34:10|24.6|24.55|24.63|24.58|24.63|24.58|24.6|24.55|9
1732181660000|2024-11-21 09:34:20|24.62|24.57|24.6|24.55|24.63|24.58|24.6|24.55|5
1732181670000|2024-11-21 09:34:30|24.59|24.54|24.6|24.55|24.6|24.55|24.59|24.54|6
1732181680000|2024-11-21 09:34:40|24.59|24.54|24.59|24.54|24.6|24.55|24.58|24.53|9
1732181690000|2024-11-21 09:34:50|24.58|24.53|24.59|24.54|24.6|24.55|24.58|24.53|10
1732181700000|2024-11-21 09:35:00|24.6|24.55|24.65|24.6|24.68|24.63|24.6|24.55|10
1732181710000|2024-11-21 09:35:10|24.64|24.59|24.68|24.63|24.7|24.65|24.62|24.57|13
1732181720000|2024-11-21 09:35:20|24.67|24.62|24.67|24.62|24.67|24.62|24.66|24.61|3
1732181730000|2024-11-21 09:35:30|24.68|24.63|24.7|24.65|24.72|24.67|24.68|24.63|7
1732181740000|2024-11-21 09:35:40|24.71|24.66|24.73|24.68|24.73|24.68|24.7|24.65|13
1732181750000|2024-11-21 09:35:50|24.72|24.67|24.75|24.7|24.75|24.7|24.72|24.67|6
1732181760000|2024-11-21 09:36:00|24.76|24.71|24.76|24.71|24.77|24.72|24.75|24.7|5
1732181770000|2024-11-21 09:36:10|24.75|24.7|24.78|24.73|24.78|24.73|24.75|24.7|6
1732181780000|2024-11-21 09:36:20|24.79|24.74|24.78|24.73|24.8|24.75|24.78|24.73|8
1732181790000|2024-11-21 09:36:30|24.77|24.72|24.8|24.75|24.81|24.76|24.77|24.72|9
1732181800000|2024-11-21 09:36:40|24.79|24.74|24.77|24.72|24.8|24.75|24.76|24.71|11
1732181810000|2024-11-21 09:36:50|24.78|24.73|24.78|24.73|24.79|24.74|24.76|24.71|13
1732181820000|2024-11-21 09:37:00|24.79|24.74|24.81|24.76|24.82|24.77|24.78|24.73|8
1732181830000|2024-11-21 09:37:10|24.82|24.77|24.82|24.77|24.82|24.77|24.81|24.76|3
1732181840000|2024-11-21 09:37:20|24.83|24.78|24.8|24.75|24.83|24.78|24.78|24.73|12
1732181850000|2024-11-21 09:37:30|24.79|24.74|24.77|24.72|24.79|24.74|24.76|24.71|7
1732181860000|2024-11-21 09:37:40|24.76|24.71|24.74|24.69|24.8|24.75|24.74|24.69|11
1732181870000|2024-11-21 09:37:50|24.73|24.68|24.71|24.66|24.73|24.68|24.7|24.65|13
1732181880000|2024-11-21 09:38:00|24.7|24.65|24.64|24.59|24.7|24.65|24.64|24.59|14
1732181890000|2024-11-21 09:38:10|24.65|24.6|24.65|24.6|24.67|24.62|24.64|24.59|6
1732181900000|2024-11-21 09:38:20|24.67|24.62|24.68|24.63|24.68|24.63|24.67|24.62|2
1732181910000|2024-11-21 09:38:30|24.69|24.64|24.6|24.55|24.69|24.64|24.6|24.55|11
1732181920000|2024-11-21 09:38:40|24.59|24.54|24.57|24.52|24.59|24.54|24.55|24.5|12
1732181930000|2024-11-21 09:38:50|24.56|24.51|24.56|24.51|24.57|24.52|24.55|24.5|11
1732181940000|2024-11-21 09:39:00|24.55|24.5|24.52|24.47|24.55|24.5|24.52|24.47|10
1732181950000|2024-11-21 09:39:10|24.53|24.48|24.53|24.48|24.54|24.49|24.52|24.47|7
1732181960000|2024-11-21 09:39:20|24.55|24.5|24.52|24.47|24.55|24.5|24.52|24.47|6
1732181970000|2024-11-21 09:39:30|24.53|24.48|24.53|24.48|24.54|24.49|24.53|24.48|7
1732181980000|2024-11-21 09:39:40|24.52|24.47|24.51|24.46|24.52|24.47|24.5|24.45|6
1732181990000|2024-11-21 09:39:50|24.5|24.45|24.46|24.41|24.5|24.45|24.46|24.41|6
1732182000000|2024-11-21 09:40:00|24.44|24.39|24.48|24.43|24.48|24.43|24.44|24.39|7
1732182010000|2024-11-21 09:40:10|24.49|24.44|24.53|24.48|24.54|24.49|24.49|24.44|11
1732182020000|2024-11-21 09:40:20|24.54|24.49|24.56|24.51|24.56|24.51|24.54|24.49|5
1732182030000|2024-11-21 09:40:30|24.55|24.5|24.56|24.51|24.56|24.51|24.54|24.49|10
1732182040000|2024-11-21 09:40:40|24.55|24.5|24.59|24.54|24.59|24.54|24.54|24.49|9
1732182050000|2024-11-21 09:40:50|24.58|24.53|24.58|24.53|24.59|24.54|24.56|24.51|9
1732182060000|2024-11-21 09:41:00|24.57|24.52|24.56|24.51|24.57|24.52|24.56|24.51|8
1732182070000|2024-11-21 09:41:10|24.57|24.52|24.54|24.49|24.57|24.52|24.53|24.48|11
1732182080000|2024-11-21 09:41:20|24.53|24.48|24.5|24.45|24.53|24.48|24.49|24.44|6
1732182090000|2024-11-21 09:41:30|24.49|24.44|24.52|24.47|24.52|24.47|24.49|24.44|4
1732182100000|2024-11-21 09:41:40|24.53|24.48|24.53|24.48|24.53|24.48|24.53|24.48|1
1732182110000|2024-11-21 09:41:50|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732182120000|2024-11-21 09:42:00|24.5|24.45|24.49|24.44|24.51|24.46|24.49|24.44|4
1732182130000|2024-11-21 09:42:10|24.5|24.45|24.49|24.44|24.5|24.45|24.49|24.44|2
1732182140000|2024-11-21 09:42:20|24.48|24.43|24.48|24.43|24.48|24.43|24.48|24.43|1
1732182150000|2024-11-21 09:42:30|24.47|24.42|24.47|24.42|24.47|24.42|24.47|24.42|1
1732182180000|2024-11-21 09:43:00|24.46|24.41|24.46|24.41|24.46|24.41|24.46|24.41|1
1732182210000|2024-11-21 09:43:30|24.45|24.4|24.45|24.4|24.45|24.4|24.45|24.4|1
1732182220000|2024-11-21 09:43:40|24.44|24.39|24.44|24.39|24.44|24.39|24.44|24.39|1
1732182230000|2024-11-21 09:43:50|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732182240000|2024-11-21 09:44:00|24.44|24.39|24.43|24.38|24.44|24.39|24.43|24.38|2
1732182250000|2024-11-21 09:44:10|24.44|24.39|24.45|24.4|24.45|24.4|24.43|24.38|3
1732182260000|2024-11-21 09:44:20|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|2
1732182270000|2024-11-21 09:44:30|24.44|24.39|24.46|24.41|24.46|24.41|24.44|24.39|5
1732182280000|2024-11-21 09:44:40|24.45|24.4|24.45|24.4|24.46|24.41|24.45|24.4|3
1732182300000|2024-11-21 09:45:00|24.47|24.42|24.47|24.42|24.47|24.42|24.47|24.42|1
1732182310000|2024-11-21 09:45:10|24.46|24.41|24.47|24.42|24.47|24.42|24.46|24.41|2
1732182320000|2024-11-21 09:45:20|24.46|24.41|24.44|24.39|24.46|24.41|24.44|24.39|3
1732182340000|2024-11-21 09:45:40|24.43|24.38|24.44|24.39|24.44|24.39|24.43|24.38|2
1732182350000|2024-11-21 09:45:50|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732182360000|2024-11-21 09:46:00|24.42|24.37|24.42|24.37|24.43|24.38|24.42|24.37|3
1732182370000|2024-11-21 09:46:10|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732182390000|2024-11-21 09:46:30|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|3
1732182400000|2024-11-21 09:46:40|24.41|24.36|24.42|24.37|24.44|24.39|24.41|24.36|6
1732182420000|2024-11-21 09:47:00|24.41|24.36|24.4|24.35|24.41|24.36|24.4|24.35|2
1732182430000|2024-11-21 09:47:10|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|2
1732182440000|2024-11-21 09:47:20|24.39|24.34|24.39|24.34|24.39|24.34|24.39|24.34|1
1732182450000|2024-11-21 09:47:30|24.38|24.33|24.38|24.33|24.4|24.35|24.38|24.33|4
1732182460000|2024-11-21 09:47:40|24.4|24.35|24.4|24.35|24.4|24.35|24.4|24.35|1
1732182470000|2024-11-21 09:47:50|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732182480000|2024-11-21 09:48:00|24.42|24.37|24.43|24.38|24.43|24.38|24.42|24.37|4
1732182490000|2024-11-21 09:48:10|24.42|24.37|24.43|24.38|24.43|24.38|24.42|24.37|2
1732182500000|2024-11-21 09:48:20|24.44|24.39|24.44|24.39|24.44|24.39|24.44|24.39|1
1732182510000|2024-11-21 09:48:30|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|3
1732182520000|2024-11-21 09:48:40|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|3
1732182530000|2024-11-21 09:48:50|24.43|24.38|24.44|24.39|24.45|24.4|24.43|24.38|6
1732182540000|2024-11-21 09:49:00|24.43|24.38|24.43|24.38|24.44|24.39|24.42|24.37|7
1732182550000|2024-11-21 09:49:10|24.44|24.39|24.43|24.38|24.44|24.39|24.42|24.37|6
1732182560000|2024-11-21 09:49:20|24.45|24.4|24.44|24.39|24.47|24.42|24.44|24.39|8
1732182570000|2024-11-21 09:49:30|24.43|24.38|24.43|24.38|24.44|24.39|24.43|24.38|3
1732182580000|2024-11-21 09:49:40|24.44|24.39|24.43|24.38|24.44|24.39|24.42|24.37|4
1732182590000|2024-11-21 09:49:50|24.42|24.37|24.42|24.37|24.43|24.38|24.41|24.36|5
1732182600000|2024-11-21 09:50:00|24.4|24.35|24.42|24.37|24.43|24.38|24.39|24.34|6
1732182610000|2024-11-21 09:50:10|24.41|24.36|24.37|24.32|24.41|24.36|24.37|24.32|4
1732182620000|2024-11-21 09:50:20|24.38|24.33|24.43|24.38|24.43|24.38|24.38|24.33|9
1732182630000|2024-11-21 09:50:30|24.42|24.37|24.4|24.35|24.44|24.39|24.4|24.35|9
1732182640000|2024-11-21 09:50:40|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|5
1732182650000|2024-11-21 09:50:50|24.38|24.33|24.36|24.31|24.39|24.34|24.36|24.31|4
1732182660000|2024-11-21 09:51:00|24.37|24.32|24.37|24.32|24.37|24.32|24.35|24.3|5
1732182670000|2024-11-21 09:51:10|24.38|24.33|24.38|24.33|24.4|24.35|24.38|24.33|7
1732182680000|2024-11-21 09:51:20|24.37|24.32|24.42|24.37|24.42|24.37|24.37|24.32|4
1732182690000|2024-11-21 09:51:30|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|3
1732182700000|2024-11-21 09:51:40|24.44|24.39|24.43|24.38|24.45|24.4|24.42|24.37|7
1732182710000|2024-11-21 09:51:50|24.44|24.39|24.44|24.39|24.44|24.39|24.43|24.38|3
1732182720000|2024-11-21 09:52:00|24.45|24.4|24.45|24.4|24.47|24.42|24.45|24.4|5
1732182730000|2024-11-21 09:52:10|24.44|24.39|24.45|24.4|24.46|24.41|24.44|24.39|8
1732182740000|2024-11-21 09:52:20|24.46|24.41|24.48|24.43|24.48|24.43|24.46|24.41|3
1732182750000|2024-11-21 09:52:30|24.49|24.44|24.49|24.44|24.5|24.45|24.48|24.43|7
1732182760000|2024-11-21 09:52:40|24.48|24.43|24.48|24.43|24.5|24.45|24.47|24.42|11
1732182770000|2024-11-21 09:52:50|24.49|24.44|24.49|24.44|24.49|24.44|24.49|24.44|1
1732182780000|2024-11-21 09:53:00|24.48|24.43|24.47|24.42|24.5|24.45|24.47|24.42|8
1732182790000|2024-11-21 09:53:10|24.46|24.41|24.45|24.4|24.47|24.42|24.45|24.4|4
1732182800000|2024-11-21 09:53:20|24.44|24.39|24.47|24.42|24.47|24.42|24.44|24.39|4
1732182810000|2024-11-21 09:53:30|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|9
1732182820000|2024-11-21 09:53:40|24.45|24.4|24.44|24.39|24.45|24.4|24.44|24.39|2
1732182830000|2024-11-21 09:53:50|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|5
1732182840000|2024-11-21 09:54:00|24.42|24.37|24.36|24.31|24.42|24.37|24.36|24.31|7
1732182850000|2024-11-21 09:54:10|24.35|24.3|24.35|24.3|24.36|24.31|24.34|24.29|7
1732182860000|2024-11-21 09:54:20|24.34|24.29|24.35|24.3|24.35|24.3|24.34|24.29|6
1732182870000|2024-11-21 09:54:30|24.36|24.31|24.33|24.28|24.36|24.31|24.33|24.28|3
1732182880000|2024-11-21 09:54:40|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|4
1732182890000|2024-11-21 09:54:50|24.34|24.29|24.34|24.29|24.35|24.3|24.33|24.28|5
1732182900000|2024-11-21 09:55:00|24.35|24.3|24.32|24.27|24.35|24.3|24.31|24.26|5
1732182910000|2024-11-21 09:55:10|24.31|24.26|24.31|24.26|24.31|24.26|24.3|24.25|5
1732182920000|2024-11-21 09:55:20|24.3|24.25|24.29|24.24|24.3|24.25|24.27|24.22|12
1732182930000|2024-11-21 09:55:30|24.28|24.23|24.3|24.25|24.3|24.25|24.28|24.23|3
1732182940000|2024-11-21 09:55:40|24.29|24.24|24.28|24.23|24.29|24.24|24.28|24.23|6
1732182960000|2024-11-21 09:56:00|24.27|24.22|24.27|24.22|24.28|24.23|24.27|24.22|3
1732182970000|2024-11-21 09:56:10|24.28|24.23|24.27|24.22|24.28|24.23|24.26|24.21|12
1732182980000|2024-11-21 09:56:20|24.26|24.21|24.24|24.19|24.27|24.22|24.23|24.18|7
1732182990000|2024-11-21 09:56:30|24.23|24.18|24.2|24.15|24.24|24.19|24.2|24.15|7
1732183000000|2024-11-21 09:56:40|24.21|24.16|24.2|24.15|24.21|24.16|24.19|24.14|6
1732183010000|2024-11-21 09:56:50|24.21|24.16|24.21|24.16|24.22|24.17|24.2|24.15|5
1732183020000|2024-11-21 09:57:00|24.22|24.17|24.23|24.18|24.23|24.18|24.21|24.16|4
1732183030000|2024-11-21 09:57:10|24.22|24.17|24.22|24.17|24.22|24.17|24.22|24.17|1
1732183040000|2024-11-21 09:57:20|24.2|24.15|24.2|24.15|24.21|24.16|24.2|24.15|3
1732183050000|2024-11-21 09:57:30|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|3
1732183060000|2024-11-21 09:57:40|24.22|24.17|24.21|24.16|24.23|24.18|24.21|24.16|4
1732183070000|2024-11-21 09:57:50|24.2|24.15|24.19|24.14|24.2|24.15|24.19|24.14|2
1732183080000|2024-11-21 09:58:00|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732183090000|2024-11-21 09:58:10|24.19|24.14|24.2|24.15|24.2|24.15|24.19|24.14|4
1732183100000|2024-11-21 09:58:20|24.19|24.14|24.2|24.15|24.2|24.15|24.18|24.13|4
1732183120000|2024-11-21 09:58:40|24.21|24.16|24.2|24.15|24.21|24.16|24.2|24.15|2
1732183130000|2024-11-21 09:58:50|24.21|24.16|24.2|24.15|24.21|24.16|24.2|24.15|2
1732183140000|2024-11-21 09:59:00|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|2
1732183150000|2024-11-21 09:59:10|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|2
1732183160000|2024-11-21 09:59:20|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732183170000|2024-11-21 09:59:30|24.18|24.13|24.18|24.13|24.18|24.13|24.18|24.13|1
1732183180000|2024-11-21 09:59:40|24.19|24.14|24.21|24.16|24.21|24.16|24.19|24.14|4
1732183190000|2024-11-21 09:59:50|24.2|24.15|24.2|24.15|24.2|24.15|24.2|24.15|1
1732183200000|2024-11-21 10:00:00|24.21|24.16|24.18|24.13|24.22|24.17|24.18|24.13|6
1732183210000|2024-11-21 10:00:10|24.19|24.14|24.2|24.15|24.2|24.15|24.19|24.14|8
1732183220000|2024-11-21 10:00:20|24.21|24.16|24.21|24.16|24.21|24.16|24.2|24.15|3
1732183230000|2024-11-21 10:00:30|24.2|24.15|24.2|24.15|24.21|24.16|24.2|24.15|5
1732183240000|2024-11-21 10:00:40|24.21|24.16|24.21|24.16|24.21|24.16|24.21|24.16|1
1732183250000|2024-11-21 10:00:50|24.22|24.17|24.22|24.17|24.22|24.17|24.22|24.17|1
1732183260000|2024-11-21 10:01:00|24.23|24.18|24.26|24.21|24.27|24.22|24.23|24.18|5
1732183270000|2024-11-21 10:01:10|24.27|24.22|24.22|24.17|24.27|24.22|24.22|24.17|10
1732183280000|2024-11-21 10:01:20|24.23|24.18|24.23|24.18|24.23|24.18|24.22|24.17|7
1732183290000|2024-11-21 10:01:30|24.22|24.17|24.22|24.17|24.22|24.17|24.22|24.17|1
1732183300000|2024-11-21 10:01:40|24.23|24.18|24.23|24.18|24.23|24.18|24.23|24.18|1
1732183310000|2024-11-21 10:01:50|24.24|24.19|24.22|24.17|24.25|24.2|24.22|24.17|5
1732183320000|2024-11-21 10:02:00|24.23|24.18|24.19|24.14|24.23|24.18|24.19|24.14|5
1732183330000|2024-11-21 10:02:10|24.2|24.15|24.19|24.14|24.2|24.15|24.19|24.14|2
1732183340000|2024-11-21 10:02:20|24.2|24.15|24.17|24.12|24.2|24.15|24.17|24.12|4
1732183350000|2024-11-21 10:02:30|24.18|24.13|24.18|24.13|24.18|24.13|24.17|24.12|3
1732183360000|2024-11-21 10:02:40|24.17|24.12|24.15|24.1|24.18|24.13|24.15|24.1|9
1732183370000|2024-11-21 10:02:50|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|4
1732183380000|2024-11-21 10:03:00|24.18|24.13|24.17|24.12|24.19|24.14|24.17|24.12|4
1732183390000|2024-11-21 10:03:10|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|2
1732183400000|2024-11-21 10:03:20|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|4
1732183410000|2024-11-21 10:03:30|24.2|24.15|24.18|24.13|24.2|24.15|24.18|24.13|3
1732183420000|2024-11-21 10:03:40|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732183430000|2024-11-21 10:03:50|24.2|24.15|24.21|24.16|24.21|24.16|24.2|24.15|6
1732183440000|2024-11-21 10:04:00|24.22|24.17|24.24|24.19|24.25|24.2|24.22|24.17|7
1732183450000|2024-11-21 10:04:10|24.25|24.2|24.29|24.24|24.29|24.24|24.25|24.2|10
1732183460000|2024-11-21 10:04:20|24.3|24.25|24.35|24.3|24.35|24.3|24.3|24.25|5
1732183470000|2024-11-21 10:04:30|24.36|24.31|24.36|24.31|24.36|24.31|24.33|24.28|7
1732183480000|2024-11-21 10:04:40|24.35|24.3|24.37|24.32|24.37|24.32|24.35|24.3|2
1732183490000|2024-11-21 10:04:50|24.36|24.31|24.35|24.3|24.36|24.31|24.34|24.29|4
1732183500000|2024-11-21 10:05:00|24.37|24.32|24.38|24.33|24.38|24.33|24.36|24.31|6
1732183510000|2024-11-21 10:05:10|24.39|24.34|24.32|24.27|24.39|24.34|24.32|24.27|8
1732183520000|2024-11-21 10:05:20|24.31|24.26|24.29|24.24|24.31|24.26|24.27|24.22|6
1732183530000|2024-11-21 10:05:30|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|4
1732183540000|2024-11-21 10:05:40|24.35|24.3|24.35|24.3|24.36|24.31|24.34|24.29|5
1732183550000|2024-11-21 10:05:50|24.36|24.31|24.36|24.31|24.38|24.33|24.35|24.3|7
1732183560000|2024-11-21 10:06:00|24.38|24.33|24.34|24.29|24.39|24.34|24.33|24.28|13
1732183570000|2024-11-21 10:06:10|24.33|24.28|24.31|24.26|24.34|24.29|24.31|24.26|9
1732183580000|2024-11-21 10:06:20|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|6
1732183590000|2024-11-21 10:06:30|24.36|24.31|24.38|24.33|24.38|24.33|24.36|24.31|5
1732183600000|2024-11-21 10:06:40|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|3
1732183610000|2024-11-21 10:06:50|24.36|24.31|24.32|24.27|24.36|24.31|24.32|24.27|5
1732183620000|2024-11-21 10:07:00|24.33|24.28|24.32|24.27|24.33|24.28|24.3|24.25|8
1732183630000|2024-11-21 10:07:10|24.34|24.29|24.4|24.35|24.41|24.36|24.34|24.29|8
1732183640000|2024-11-21 10:07:20|24.41|24.36|24.45|24.4|24.45|24.4|24.41|24.36|6
1732183650000|2024-11-21 10:07:30|24.46|24.41|24.46|24.41|24.47|24.42|24.45|24.4|5
1732183660000|2024-11-21 10:07:40|24.45|24.4|24.47|24.42|24.47|24.42|24.45|24.4|3
1732183670000|2024-11-21 10:07:50|24.46|24.41|24.43|24.38|24.46|24.41|24.43|24.38|6
1732183680000|2024-11-21 10:08:00|24.44|24.39|24.41|24.36|24.44|24.39|24.41|24.36|5
1732183690000|2024-11-21 10:08:10|24.4|24.35|24.37|24.32|24.4|24.35|24.37|24.32|4
1732183700000|2024-11-21 10:08:20|24.39|24.34|24.41|24.36|24.41|24.36|24.38|24.33|6
1732183710000|2024-11-21 10:08:30|24.42|24.37|24.41|24.36|24.42|24.37|24.39|24.34|9
1732183720000|2024-11-21 10:08:40|24.4|24.35|24.39|24.34|24.41|24.36|24.39|24.34|6
1732183730000|2024-11-21 10:08:50|24.38|24.33|24.31|24.26|24.38|24.33|24.31|24.26|7
1732183740000|2024-11-21 10:09:00|24.32|24.27|24.33|24.28|24.35|24.3|24.32|24.27|8
1732183750000|2024-11-21 10:09:10|24.34|24.29|24.35|24.3|24.35|24.3|24.33|24.28|5
1732183760000|2024-11-21 10:09:20|24.34|24.29|24.35|24.3|24.36|24.31|24.34|24.29|3
1732183770000|2024-11-21 10:09:30|24.34|24.29|24.33|24.28|24.34|24.29|24.32|24.27|8
1732183780000|2024-11-21 10:09:40|24.32|24.27|24.32|24.27|24.33|24.28|24.31|24.26|5
1732183790000|2024-11-21 10:09:50|24.33|24.28|24.3|24.25|24.33|24.28|24.3|24.25|10
1732183800000|2024-11-21 10:10:00|24.29|24.24|24.32|24.27|24.32|24.27|24.29|24.24|6
1732183810000|2024-11-21 10:10:10|24.31|24.26|24.27|24.22|24.31|24.26|24.26|24.21|8
1732183820000|2024-11-21 10:10:20|24.26|24.21|24.29|24.24|24.3|24.25|24.26|24.21|7
1732183830000|2024-11-21 10:10:30|24.31|24.26|24.3|24.25|24.32|24.27|24.3|24.25|6
1732183840000|2024-11-21 10:10:40|24.29|24.24|24.31|24.26|24.31|24.26|24.28|24.23|11
1732183850000|2024-11-21 10:10:50|24.3|24.25|24.31|24.26|24.32|24.27|24.3|24.25|8
1732183860000|2024-11-21 10:11:00|24.32|24.27|24.28|24.23|24.32|24.27|24.28|24.23|9
1732183870000|2024-11-21 10:11:10|24.29|24.24|24.29|24.24|24.31|24.26|24.28|24.23|7
1732183880000|2024-11-21 10:11:20|24.28|24.23|24.29|24.24|24.29|24.24|24.28|24.23|4
1732183890000|2024-11-21 10:11:30|24.28|24.23|24.28|24.23|24.28|24.23|24.28|24.23|1
1732183900000|2024-11-21 10:11:40|24.27|24.22|24.29|24.24|24.29|24.24|24.27|24.22|7
1732183910000|2024-11-21 10:11:50|24.28|24.23|24.27|24.22|24.28|24.23|24.27|24.22|4
1732183920000|2024-11-21 10:12:00|24.28|24.23|24.31|24.26|24.32|24.27|24.28|24.23|12
1732183930000|2024-11-21 10:12:10|24.3|24.25|24.3|24.25|24.31|24.26|24.3|24.25|5
1732183940000|2024-11-21 10:12:20|24.31|24.26|24.35|24.3|24.35|24.3|24.31|24.26|8
1732183950000|2024-11-21 10:12:30|24.34|24.29|24.32|24.27|24.35|24.3|24.32|24.27|7
1732183960000|2024-11-21 10:12:40|24.31|24.26|24.35|24.3|24.35|24.3|24.31|24.26|10
1732183970000|2024-11-21 10:12:50|24.36|24.31|24.38|24.33|24.38|24.33|24.36|24.31|3
1732183980000|2024-11-21 10:13:00|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|4
1732183990000|2024-11-21 10:13:10|24.41|24.36|24.43|24.38|24.43|24.38|24.4|24.35|5
1732184000000|2024-11-21 10:13:20|24.44|24.39|24.44|24.39|24.46|24.41|24.43|24.38|9
1732184010000|2024-11-21 10:13:30|24.43|24.38|24.42|24.37|24.44|24.39|24.42|24.37|6
1732184020000|2024-11-21 10:13:40|24.43|24.38|24.42|24.37|24.44|24.39|24.42|24.37|6
1732184030000|2024-11-21 10:13:50|24.43|24.38|24.44|24.39|24.45|24.4|24.43|24.38|8
1732184040000|2024-11-21 10:14:00|24.45|24.4|24.47|24.42|24.47|24.42|24.44|24.39|9
1732184060000|2024-11-21 10:14:20|24.48|24.43|24.49|24.44|24.5|24.45|24.47|24.42|12
1732184070000|2024-11-21 10:14:30|24.5|24.45|24.52|24.47|24.52|24.47|24.5|24.45|3
1732184080000|2024-11-21 10:14:40|24.53|24.48|24.52|24.47|24.53|24.48|24.52|24.47|4
1732184090000|2024-11-21 10:14:50|24.51|24.46|24.49|24.44|24.51|24.46|24.49|24.44|3
1732184100000|2024-11-21 10:15:00|24.5|24.45|24.49|24.44|24.51|24.46|24.49|24.44|4
1732184110000|2024-11-21 10:15:10|24.48|24.43|24.46|24.41|24.49|24.44|24.46|24.41|13
1732184120000|2024-11-21 10:15:20|24.47|24.42|24.44|24.39|24.47|24.42|24.43|24.38|14
1732184130000|2024-11-21 10:15:30|24.43|24.38|24.45|24.4|24.46|24.41|24.43|24.38|7
1732184140000|2024-11-21 10:15:40|24.46|24.41|24.43|24.38|24.46|24.41|24.43|24.38|8
1732184150000|2024-11-21 10:15:50|24.44|24.39|24.44|24.39|24.44|24.39|24.43|24.38|5
1732184160000|2024-11-21 10:16:00|24.43|24.38|24.39|24.34|24.43|24.38|24.39|24.34|4
1732184170000|2024-11-21 10:16:10|24.4|24.35|24.39|24.34|24.4|24.35|24.38|24.33|10
1732184180000|2024-11-21 10:16:20|24.4|24.35|24.41|24.36|24.42|24.37|24.4|24.35|4
1732184190000|2024-11-21 10:16:30|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732184200000|2024-11-21 10:16:40|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|7
1732184210000|2024-11-21 10:16:50|24.44|24.39|24.43|24.38|24.44|24.39|24.43|24.38|4
1732184220000|2024-11-21 10:17:00|24.42|24.37|24.35|24.3|24.42|24.37|24.35|24.3|10
1732184230000|2024-11-21 10:17:10|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|3
1732184240000|2024-11-21 10:17:20|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1732184270000|2024-11-21 10:17:50|24.35|24.3|24.33|24.28|24.35|24.3|24.33|24.28|3
1732184280000|2024-11-21 10:18:00|24.32|24.27|24.32|24.27|24.33|24.28|24.32|24.27|3
1732184290000|2024-11-21 10:18:10|24.33|24.28|24.32|24.27|24.34|24.29|24.32|24.27|8
1732184300000|2024-11-21 10:18:20|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1732184310000|2024-11-21 10:18:30|24.34|24.29|24.34|24.29|24.34|24.29|24.34|24.29|1
1732184320000|2024-11-21 10:18:40|24.35|24.3|24.34|24.29|24.37|24.32|24.34|24.29|5
1732184330000|2024-11-21 10:18:50|24.33|24.28|24.31|24.26|24.33|24.28|24.31|24.26|3
1732184340000|2024-11-21 10:19:00|24.3|24.25|24.28|24.23|24.3|24.25|24.27|24.22|6
1732184350000|2024-11-21 10:19:10|24.27|24.22|24.29|24.24|24.29|24.24|24.27|24.22|2
1732184360000|2024-11-21 10:19:20|24.28|24.23|24.27|24.22|24.29|24.24|24.27|24.22|6
1732184380000|2024-11-21 10:19:40|24.28|24.23|24.25|24.2|24.28|24.23|24.24|24.19|17
1732184390000|2024-11-21 10:19:50|24.26|24.21|24.28|24.23|24.29|24.24|24.25|24.2|9
1732184400000|2024-11-21 10:20:00|24.29|24.24|24.31|24.26|24.32|24.27|24.29|24.24|5
1732184410000|2024-11-21 10:20:10|24.3|24.25|24.31|24.26|24.33|24.28|24.3|24.25|8
1732184420000|2024-11-21 10:20:20|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|4
1732184430000|2024-11-21 10:20:30|24.32|24.27|24.29|24.24|24.32|24.27|24.28|24.23|6
1732184440000|2024-11-21 10:20:40|24.28|24.23|24.28|24.23|24.29|24.24|24.27|24.22|7
1732184450000|2024-11-21 10:20:50|24.29|24.24|24.26|24.21|24.29|24.24|24.26|24.21|6
1732184460000|2024-11-21 10:21:00|24.25|24.2|24.22|24.17|24.25|24.2|24.21|24.16|10
1732184470000|2024-11-21 10:21:10|24.21|24.16|24.18|24.13|24.21|24.16|24.18|24.13|4
1732184480000|2024-11-21 10:21:20|24.19|24.14|24.18|24.13|24.2|24.15|24.17|24.12|6
1732184490000|2024-11-21 10:21:30|24.17|24.12|24.16|24.11|24.17|24.12|24.16|24.11|4
1732184500000|2024-11-21 10:21:40|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|4
1732184510000|2024-11-21 10:21:50|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|8
1732184520000|2024-11-21 10:22:00|24.13|24.08|24.13|24.08|24.13|24.08|24.1|24.05|9
1732184530000|2024-11-21 10:22:10|24.14|24.09|24.14|24.09|24.16|24.11|24.14|24.09|8
1732184540000|2024-11-21 10:22:20|24.15|24.1|24.14|24.09|24.15|24.1|24.13|24.08|12
1732184560000|2024-11-21 10:22:40|24.13|24.08|24.13|24.08|24.15|24.1|24.13|24.08|5
1732184570000|2024-11-21 10:22:50|24.14|24.09|24.14|24.09|24.14|24.09|24.12|24.07|9
1732184580000|2024-11-21 10:23:00|24.15|24.1|24.14|24.09|24.16|24.11|24.14|24.09|10
1732184590000|2024-11-21 10:23:10|24.13|24.08|24.12|24.07|24.13|24.08|24.11|24.06|13
1732184600000|2024-11-21 10:23:20|24.11|24.06|24.1|24.05|24.11|24.06|24.09|24.04|4
1732184610000|2024-11-21 10:23:30|24.09|24.04|24.11|24.06|24.11|24.06|24.09|24.04|3
1732184620000|2024-11-21 10:23:40|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|6
1732184630000|2024-11-21 10:23:50|24.12|24.07|24.11|24.06|24.12|24.07|24.1|24.05|4
1732184640000|2024-11-21 10:24:00|24.1|24.05|24.13|24.08|24.13|24.08|24.1|24.05|8
1732184650000|2024-11-21 10:24:10|24.12|24.07|24.12|24.07|24.13|24.08|24.12|24.07|5
1732184660000|2024-11-21 10:24:20|24.11|24.06|24.09|24.04|24.11|24.06|24.08|24.03|11
1732184670000|2024-11-21 10:24:30|24.1|24.05|24.1|24.05|24.11|24.06|24.1|24.05|3
1732184680000|2024-11-21 10:24:40|24.11|24.06|24.11|24.06|24.11|24.06|24.11|24.06|1
1732184690000|2024-11-21 10:24:50|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|3
1732184700000|2024-11-21 10:25:00|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732184710000|2024-11-21 10:25:10|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732184720000|2024-11-21 10:25:20|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1732184740000|2024-11-21 10:25:40|24.05|24|24.04|23.99|24.05|24|24.04|23.99|4
1732184750000|2024-11-21 10:25:50|24.05|24|24.04|23.99|24.05|24|24.04|23.99|4
1732184760000|2024-11-21 10:26:00|24.05|24|24.05|24|24.05|24|24.04|23.99|5
1732184770000|2024-11-21 10:26:10|24.04|23.99|24.05|24|24.05|24|24.04|23.99|2
1732184780000|2024-11-21 10:26:20|24.06|24.01|24.03|23.98|24.06|24.01|24.03|23.98|4
1732184790000|2024-11-21 10:26:30|24.04|23.99|24.04|23.99|24.04|23.99|24.02|23.97|5
1732184800000|2024-11-21 10:26:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|6
1732184810000|2024-11-21 10:26:50|24.01|23.96|24|23.95|24.01|23.96|24|23.95|6
1732184820000|2024-11-21 10:27:00|23.99|23.94|23.99|23.94|24|23.95|23.99|23.94|3
1732184830000|2024-11-21 10:27:10|24|23.95|24|23.95|24|23.95|23.99|23.94|5
1732184840000|2024-11-21 10:27:20|24.01|23.96|24|23.95|24.02|23.97|24|23.95|8
1732184850000|2024-11-21 10:27:30|23.99|23.94|23.96|23.91|23.99|23.94|23.95|23.9|5
1732184860000|2024-11-21 10:27:40|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|4
1732184870000|2024-11-21 10:27:50|23.95|23.9|23.95|23.9|23.96|23.91|23.95|23.9|3
1732184880000|2024-11-21 10:28:00|23.96|23.91|23.98|23.93|23.98|23.93|23.96|23.91|3
1732184890000|2024-11-21 10:28:10|23.97|23.92|23.98|23.93|24|23.95|23.97|23.92|14
1732184900000|2024-11-21 10:28:20|23.99|23.94|23.96|23.91|24|23.95|23.95|23.9|8
1732184910000|2024-11-21 10:28:30|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|7
1732184920000|2024-11-21 10:28:40|23.98|23.93|24.01|23.96|24.01|23.96|23.98|23.93|4
1732184930000|2024-11-21 10:28:50|24|23.95|24.03|23.98|24.03|23.98|24|23.95|12
1732184940000|2024-11-21 10:29:00|24.02|23.97|23.97|23.92|24.02|23.97|23.97|23.92|6
1732184950000|2024-11-21 10:29:10|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1732184980000|2024-11-21 10:29:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1732184990000|2024-11-21 10:29:50|23.96|23.91|23.96|23.91|23.96|23.91|23.96|23.91|1
1732185000000|2024-11-21 10:30:00|23.97|23.92|24|23.95|24|23.95|23.97|23.92|12
1732185010000|2024-11-21 10:30:10|23.99|23.94|24|23.95|24|23.95|23.98|23.93|8
1732185020000|2024-11-21 10:30:20|23.99|23.94|24.02|23.97|24.03|23.98|23.99|23.94|8
1732185030000|2024-11-21 10:30:30|24.03|23.98|24.02|23.97|24.03|23.98|24.01|23.96|8
1732185040000|2024-11-21 10:30:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|6
1732185050000|2024-11-21 10:30:50|24.03|23.98|24.03|23.98|24.03|23.98|24.02|23.97|5
1732185060000|2024-11-21 10:31:00|24.02|23.97|24|23.95|24.03|23.98|23.99|23.94|10
1732185070000|2024-11-21 10:31:10|23.99|23.94|23.99|23.94|24|23.95|23.98|23.93|7
1732185080000|2024-11-21 10:31:20|24|23.95|23.99|23.94|24.02|23.97|23.99|23.94|9
1732185090000|2024-11-21 10:31:30|24|23.95|23.99|23.94|24|23.95|23.99|23.94|4
1732185100000|2024-11-21 10:31:40|23.98|23.93|23.99|23.94|24|23.95|23.98|23.93|4
1732185110000|2024-11-21 10:31:50|23.98|23.93|23.96|23.91|23.98|23.93|23.96|23.91|3
1732185120000|2024-11-21 10:32:00|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|5
1732185130000|2024-11-21 10:32:10|23.96|23.91|23.98|23.93|23.99|23.94|23.96|23.91|9
1732185140000|2024-11-21 10:32:20|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1732185150000|2024-11-21 10:32:30|23.99|23.94|24|23.95|24|23.95|23.99|23.94|4
1732185160000|2024-11-21 10:32:40|23.99|23.94|23.98|23.93|24.01|23.96|23.98|23.93|8
1732185170000|2024-11-21 10:32:50|23.99|23.94|23.98|23.93|24|23.95|23.98|23.93|8
1732185180000|2024-11-21 10:33:00|23.99|23.94|24.03|23.98|24.03|23.98|23.99|23.94|11
1732185190000|2024-11-21 10:33:10|24.02|23.97|24|23.95|24.03|23.98|24|23.95|11
1732185200000|2024-11-21 10:33:20|24.01|23.96|23.99|23.94|24.01|23.96|23.99|23.94|5
1732185210000|2024-11-21 10:33:30|23.98|23.93|23.98|23.93|23.98|23.93|23.98|23.93|1
1732185220000|2024-11-21 10:33:40|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732185230000|2024-11-21 10:33:50|23.99|23.94|24|23.95|24|23.95|23.98|23.93|3
1732185240000|2024-11-21 10:34:00|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732185250000|2024-11-21 10:34:10|24|23.95|23.99|23.94|24|23.95|23.99|23.94|2
1732185260000|2024-11-21 10:34:20|24|23.95|23.99|23.94|24|23.95|23.99|23.94|2
1732185270000|2024-11-21 10:34:30|23.98|23.93|23.98|23.93|23.98|23.93|23.98|23.93|1
1732185280000|2024-11-21 10:34:40|23.97|23.92|23.97|23.92|23.97|23.92|23.97|23.92|1
1732185290000|2024-11-21 10:34:50|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|2
1732185320000|2024-11-21 10:35:20|23.98|23.93|24|23.95|24|23.95|23.97|23.92|4
1732185330000|2024-11-21 10:35:30|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1732185360000|2024-11-21 10:36:00|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732185370000|2024-11-21 10:36:10|23.97|23.92|23.97|23.92|23.97|23.92|23.97|23.92|1
1732185400000|2024-11-21 10:36:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1732185420000|2024-11-21 10:37:00|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1732185430000|2024-11-21 10:37:10|23.96|23.91|23.96|23.91|23.96|23.91|23.96|23.91|1
1732185460000|2024-11-21 10:37:40|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|6
1732185470000|2024-11-21 10:37:50|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732185480000|2024-11-21 10:38:00|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1732185490000|2024-11-21 10:38:10|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1732185520000|2024-11-21 10:38:40|24|23.95|24|23.95|24|23.95|24|23.95|1
1732185540000|2024-11-21 10:39:00|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732185550000|2024-11-21 10:39:10|24.02|23.97|24.02|23.97|24.02|23.97|24.01|23.96|5
1732185580000|2024-11-21 10:39:40|24.01|23.96|24|23.95|24.01|23.96|24|23.95|4
1732185590000|2024-11-21 10:39:50|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732185610000|2024-11-21 10:40:10|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1732185620000|2024-11-21 10:40:20|24.03|23.98|24.05|24|24.05|24|24.03|23.98|3
1732185640000|2024-11-21 10:40:40|24.06|24.01|24.16|24.11|24.16|24.11|24.06|24.01|5
1732185650000|2024-11-21 10:40:50|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732185660000|2024-11-21 10:41:00|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732185670000|2024-11-21 10:41:10|24.17|24.12|24.15|24.1|24.17|24.12|24.15|24.1|3
1732185680000|2024-11-21 10:41:20|24.14|24.09|24.11|24.06|24.14|24.09|24.1|24.05|6
1732185690000|2024-11-21 10:41:30|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|10
1732185700000|2024-11-21 10:41:40|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732185710000|2024-11-21 10:41:50|24.13|24.08|24.15|24.1|24.15|24.1|24.12|24.07|5
1732185720000|2024-11-21 10:42:00|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|8
1732185730000|2024-11-21 10:42:10|24.15|24.1|24.14|24.09|24.16|24.11|24.13|24.08|8
1732185740000|2024-11-21 10:42:20|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|10
1732185750000|2024-11-21 10:42:30|24.11|24.06|24.1|24.05|24.11|24.06|24.09|24.04|8
1732185760000|2024-11-21 10:42:40|24.09|24.04|24.08|24.03|24.1|24.05|24.08|24.03|6
1732185770000|2024-11-21 10:42:50|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|2
1732185780000|2024-11-21 10:43:00|24.09|24.04|24.12|24.07|24.12|24.07|24.09|24.04|9
1732185790000|2024-11-21 10:43:10|24.13|24.08|24.14|24.09|24.15|24.1|24.13|24.08|6
1732185800000|2024-11-21 10:43:20|24.13|24.08|24.13|24.08|24.13|24.08|24.11|24.06|5
1732185810000|2024-11-21 10:43:30|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732185820000|2024-11-21 10:43:40|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732185830000|2024-11-21 10:43:50|24.11|24.06|24.12|24.07|24.13|24.08|24.11|24.06|6
1732185840000|2024-11-21 10:44:00|24.13|24.08|24.15|24.1|24.16|24.11|24.13|24.08|5
1732185850000|2024-11-21 10:44:10|24.16|24.11|24.13|24.08|24.16|24.11|24.13|24.08|3
1732185860000|2024-11-21 10:44:20|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732185870000|2024-11-21 10:44:30|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|4
1732185880000|2024-11-21 10:44:40|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732185890000|2024-11-21 10:44:50|24.11|24.06|24.11|24.06|24.11|24.06|24.11|24.06|1
1732185900000|2024-11-21 10:45:00|24.13|24.08|24.08|24.03|24.13|24.08|24.06|24.01|8
1732185910000|2024-11-21 10:45:10|24.07|24.02|24.07|24.02|24.08|24.03|24.05|24|6
1732185920000|2024-11-21 10:45:20|24.08|24.03|24.07|24.02|24.08|24.03|24.05|24|6
1732185930000|2024-11-21 10:45:30|24.06|24.01|24.07|24.02|24.07|24.02|24.03|23.98|8
1732185940000|2024-11-21 10:45:40|24.06|24.01|24.05|24|24.06|24.01|24.04|23.99|8
1732185950000|2024-11-21 10:45:50|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|6
1732185960000|2024-11-21 10:46:00|24.08|24.03|24.08|24.03|24.08|24.03|24.08|24.03|1
1732185970000|2024-11-21 10:46:10|24.07|24.02|24.04|23.99|24.07|24.02|24.04|23.99|6
1732185980000|2024-11-21 10:46:20|24.05|24|24.07|24.02|24.08|24.03|24.05|24|11
1732185990000|2024-11-21 10:46:30|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|9
1732186000000|2024-11-21 10:46:40|24.07|24.02|24.08|24.03|24.08|24.03|24.06|24.01|10
1732186020000|2024-11-21 10:47:00|24.09|24.04|24.13|24.08|24.13|24.08|24.09|24.04|3
1732186030000|2024-11-21 10:47:10|24.14|24.09|24.13|24.08|24.14|24.09|24.13|24.08|6
1732186050000|2024-11-21 10:47:30|24.14|24.09|24.12|24.07|24.14|24.09|24.12|24.07|4
1732186060000|2024-11-21 10:47:40|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732186070000|2024-11-21 10:47:50|24.13|24.08|24.1|24.05|24.14|24.09|24.1|24.05|6
1732186080000|2024-11-21 10:48:00|24.11|24.06|24.08|24.03|24.11|24.06|24.08|24.03|4
1732186090000|2024-11-21 10:48:10|24.07|24.02|24.07|24.02|24.08|24.03|24.06|24.01|7
1732186100000|2024-11-21 10:48:20|24.08|24.03|24.07|24.02|24.08|24.03|24.06|24.01|8
1732186110000|2024-11-21 10:48:30|24.08|24.03|24.09|24.04|24.11|24.06|24.08|24.03|10
1732186120000|2024-11-21 10:48:40|24.08|24.03|24.04|23.99|24.08|24.03|24.04|23.99|5
1732186130000|2024-11-21 10:48:50|24.03|23.98|24.07|24.02|24.07|24.02|24.03|23.98|13
1732186140000|2024-11-21 10:49:00|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732186150000|2024-11-21 10:49:10|24.1|24.05|24.12|24.07|24.12|24.07|24.09|24.04|9
1732186160000|2024-11-21 10:49:20|24.13|24.08|24.17|24.12|24.17|24.12|24.13|24.08|4
1732186170000|2024-11-21 10:49:30|24.18|24.13|24.16|24.11|24.18|24.13|24.16|24.11|13
1732186180000|2024-11-21 10:49:40|24.15|24.1|24.15|24.1|24.16|24.11|24.14|24.09|5
1732186190000|2024-11-21 10:49:50|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732186200000|2024-11-21 10:50:00|24.16|24.11|24.11|24.06|24.16|24.11|24.11|24.06|12
1732186210000|2024-11-21 10:50:10|24.12|24.07|24.08|24.03|24.12|24.07|24.08|24.03|5
1732186220000|2024-11-21 10:50:20|24.09|24.04|24.09|24.04|24.09|24.04|24.08|24.03|5
1732186230000|2024-11-21 10:50:30|24.08|24.03|24.01|23.96|24.08|24.03|24|23.95|10
1732186240000|2024-11-21 10:50:40|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|8
1732186250000|2024-11-21 10:50:50|24.02|23.97|24.02|23.97|24.02|23.97|24.01|23.96|7
1732186260000|2024-11-21 10:51:00|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732186270000|2024-11-21 10:51:10|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|8
1732186280000|2024-11-21 10:51:20|24|23.95|24.01|23.96|24.02|23.97|24|23.95|4
1732186290000|2024-11-21 10:51:30|24.02|23.97|24.02|23.97|24.02|23.97|24.01|23.96|3
1732186300000|2024-11-21 10:51:40|24.03|23.98|24.03|23.98|24.04|23.99|24.03|23.98|7
1732186310000|2024-11-21 10:51:50|24.04|23.99|24.03|23.98|24.04|23.99|24.03|23.98|2
1732186320000|2024-11-21 10:52:00|24.04|23.99|24.05|24|24.05|24|24.04|23.99|2
1732186340000|2024-11-21 10:52:20|24.04|23.99|24.05|24|24.05|24|24.03|23.98|4
1732186350000|2024-11-21 10:52:30|24.04|23.99|24.03|23.98|24.04|23.99|24.01|23.96|10
1732186360000|2024-11-21 10:52:40|24.02|23.97|24.04|23.99|24.04|23.99|24.02|23.97|9
1732186370000|2024-11-21 10:52:50|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732186380000|2024-11-21 10:53:00|24.03|23.98|24.01|23.96|24.03|23.98|24.01|23.96|5
1732186390000|2024-11-21 10:53:10|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|2
1732186400000|2024-11-21 10:53:20|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1732186410000|2024-11-21 10:53:30|24.01|23.96|24|23.95|24.02|23.97|24|23.95|8
1732186420000|2024-11-21 10:53:40|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1732186430000|2024-11-21 10:53:50|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732186440000|2024-11-21 10:54:00|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732186450000|2024-11-21 10:54:10|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732186470000|2024-11-21 10:54:30|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1732186480000|2024-11-21 10:54:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|4
1732186490000|2024-11-21 10:54:50|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732186500000|2024-11-21 10:55:00|24.01|23.96|24.02|23.97|24.02|23.97|23.99|23.94|10
1732186510000|2024-11-21 10:55:10|24.03|23.98|24.03|23.98|24.03|23.98|24.03|23.98|1
1732186520000|2024-11-21 10:55:20|24.04|23.99|24.03|23.98|24.04|23.99|24.03|23.98|4
1732186530000|2024-11-21 10:55:30|24.04|23.99|24.03|23.98|24.04|23.99|24.03|23.98|2
1732186550000|2024-11-21 10:55:50|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1732186560000|2024-11-21 10:56:00|24.03|23.98|24.01|23.96|24.03|23.98|24.01|23.96|7
1732186570000|2024-11-21 10:56:10|24|23.95|24.02|23.97|24.03|23.98|24|23.95|7
1732186580000|2024-11-21 10:56:20|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|2
1732186590000|2024-11-21 10:56:30|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|2
1732186600000|2024-11-21 10:56:40|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732186610000|2024-11-21 10:56:50|24|23.95|24|23.95|24.01|23.96|24|23.95|7
1732186620000|2024-11-21 10:57:00|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|3
1732186630000|2024-11-21 10:57:10|24.02|23.97|24.01|23.96|24.02|23.97|23.99|23.94|6
1732186640000|2024-11-21 10:57:20|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|8
1732186650000|2024-11-21 10:57:30|24|23.95|24.02|23.97|24.03|23.98|24|23.95|5
1732186660000|2024-11-21 10:57:40|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732186670000|2024-11-21 10:57:50|24.05|24|24.08|24.03|24.09|24.04|24.05|24|5
1732186680000|2024-11-21 10:58:00|24.07|24.02|24.04|23.99|24.07|24.02|24.04|23.99|6
1732186690000|2024-11-21 10:58:10|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|8
1732186700000|2024-11-21 10:58:20|24.05|24|24.05|24|24.05|24|24.05|24|1
1732186710000|2024-11-21 10:58:30|24.04|23.99|24.04|23.99|24.05|24|24.04|23.99|3
1732186720000|2024-11-21 10:58:40|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732186730000|2024-11-21 10:58:50|24.05|24|24.02|23.97|24.05|24|24.02|23.97|4
1732186740000|2024-11-21 10:59:00|24.04|23.99|24.04|23.99|24.04|23.99|24.04|23.99|1
1732186750000|2024-11-21 10:59:10|24.03|23.98|24|23.95|24.03|23.98|24|23.95|2
1732186760000|2024-11-21 10:59:20|24.01|23.96|24.04|23.99|24.04|23.99|24|23.95|5
1732186770000|2024-11-21 10:59:30|24.03|23.98|24.03|23.98|24.03|23.98|24.03|23.98|1
1732186780000|2024-11-21 10:59:40|24.04|23.99|24.02|23.97|24.04|23.99|24.02|23.97|7
1732186790000|2024-11-21 10:59:50|24.01|23.96|24|23.95|24.01|23.96|24|23.95|4
1732186800000|2024-11-21 11:00:00|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|3
1732186810000|2024-11-21 11:00:10|24.04|23.99|24.05|24|24.05|24|24.03|23.98|7
1732186820000|2024-11-21 11:00:20|24.06|24.01|24.1|24.05|24.1|24.05|24.05|24|6
1732186830000|2024-11-21 11:00:30|24.09|24.04|24.06|24.01|24.09|24.04|24.04|23.99|11
1732186840000|2024-11-21 11:00:40|24.05|24|24.04|23.99|24.06|24.01|24.03|23.98|9
1732186850000|2024-11-21 11:00:50|24.05|24|24.05|24|24.05|24|24.03|23.98|5
1732186860000|2024-11-21 11:01:00|24.04|23.99|24.01|23.96|24.04|23.99|24.01|23.96|4
1732186870000|2024-11-21 11:01:10|24.02|23.97|24.05|24|24.06|24.01|24.02|23.97|7
1732186880000|2024-11-21 11:01:20|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1732186890000|2024-11-21 11:01:30|24.06|24.01|24.05|24|24.06|24.01|24.05|24|10
1732186900000|2024-11-21 11:01:40|24.06|24.01|24.06|24.01|24.07|24.02|24.05|24|7
1732186910000|2024-11-21 11:01:50|24.07|24.02|24.04|23.99|24.07|24.02|24.04|23.99|8
1732186920000|2024-11-21 11:02:00|24.05|24|24.04|23.99|24.06|24.01|24.03|23.98|14
1732186930000|2024-11-21 11:02:10|24.03|23.98|24.06|24.01|24.06|24.01|24.03|23.98|9
1732186940000|2024-11-21 11:02:20|24.05|24|24.05|24|24.05|24|24.05|24|1
1732186950000|2024-11-21 11:02:30|24.04|23.99|24.02|23.97|24.05|24|24.01|23.96|12
1732186960000|2024-11-21 11:02:40|24.01|23.96|24.04|23.99|24.04|23.99|24.01|23.96|6
1732186970000|2024-11-21 11:02:50|24.03|23.98|24.04|23.99|24.05|24|24.03|23.98|8
1732186980000|2024-11-21 11:03:00|24.05|24|24.07|24.02|24.07|24.02|24.04|23.99|5
1732186990000|2024-11-21 11:03:10|24.08|24.03|24.06|24.01|24.09|24.04|24.06|24.01|5
1732187000000|2024-11-21 11:03:20|24.07|24.02|24.1|24.05|24.1|24.05|24.07|24.02|10
1732187010000|2024-11-21 11:03:30|24.11|24.06|24.1|24.05|24.12|24.07|24.1|24.05|4
1732187020000|2024-11-21 11:03:40|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|6
1732187030000|2024-11-21 11:03:50|24.07|24.02|24.11|24.06|24.11|24.06|24.07|24.02|9
1732187040000|2024-11-21 11:04:00|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|10
1732187050000|2024-11-21 11:04:10|24.08|24.03|24.03|23.98|24.09|24.04|24.03|23.98|10
1732187060000|2024-11-21 11:04:20|24.04|23.99|24|23.95|24.04|23.99|24|23.95|4
1732187070000|2024-11-21 11:04:30|23.99|23.94|23.99|23.94|24|23.95|23.99|23.94|3
1732187080000|2024-11-21 11:04:40|24|23.95|24.04|23.99|24.04|23.99|24|23.95|6
1732187090000|2024-11-21 11:04:50|24.05|24|24.06|24.01|24.06|24.01|24.05|24|4
1732187100000|2024-11-21 11:05:00|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|2
1732187110000|2024-11-21 11:05:10|24.09|24.04|24.05|24|24.1|24.05|24.02|23.97|12
1732187120000|2024-11-21 11:05:20|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|9
1732187130000|2024-11-21 11:05:30|24.05|24|24.05|24|24.05|24|24.04|23.99|7
1732187140000|2024-11-21 11:05:40|24.04|23.99|24.05|24|24.05|24|24.03|23.98|6
1732187150000|2024-11-21 11:05:50|24.04|23.99|24.03|23.98|24.05|24|24.02|23.97|13
1732187160000|2024-11-21 11:06:00|24.05|24|24.02|23.97|24.05|24|24.02|23.97|6
1732187170000|2024-11-21 11:06:10|24.01|23.96|24.02|23.97|24.02|23.97|24|23.95|6
1732187180000|2024-11-21 11:06:20|24.03|23.98|24|23.95|24.04|23.99|24|23.95|12
1732187190000|2024-11-21 11:06:30|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|6
1732187200000|2024-11-21 11:06:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|4
1732187210000|2024-11-21 11:06:50|24.03|23.98|24.05|24|24.05|24|24.03|23.98|3
1732187220000|2024-11-21 11:07:00|24.06|24.01|23.98|23.93|24.06|24.01|23.98|23.93|12
1732187230000|2024-11-21 11:07:10|23.99|23.94|24.02|23.97|24.03|23.98|23.99|23.94|15
1732187240000|2024-11-21 11:07:20|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732187250000|2024-11-21 11:07:30|24.05|24|24.08|24.03|24.08|24.03|24.05|24|8
1732187260000|2024-11-21 11:07:40|24.09|24.04|24.07|24.02|24.1|24.05|24.07|24.02|5
1732187270000|2024-11-21 11:07:50|24.06|24.01|24.05|24|24.06|24.01|24.04|23.99|12
1732187280000|2024-11-21 11:08:00|24.06|24.01|24.05|24|24.06|24.01|24.03|23.98|12
1732187290000|2024-11-21 11:08:10|24.03|23.98|24|23.95|24.04|23.99|24|23.95|12
1732187300000|2024-11-21 11:08:20|23.99|23.94|24|23.95|24|23.95|23.98|23.93|12
1732187310000|2024-11-21 11:08:30|23.99|23.94|24|23.95|24|23.95|23.98|23.93|4
1732187320000|2024-11-21 11:08:40|24.01|23.96|23.97|23.92|24.01|23.96|23.97|23.92|9
1732187330000|2024-11-21 11:08:50|23.98|23.93|23.96|23.91|23.99|23.94|23.95|23.9|6
1732187340000|2024-11-21 11:09:00|23.95|23.9|23.93|23.88|23.96|23.91|23.93|23.88|15
1732187350000|2024-11-21 11:09:10|23.91|23.86|23.91|23.86|23.92|23.87|23.9|23.85|5
1732187360000|2024-11-21 11:09:20|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732187370000|2024-11-21 11:09:30|23.92|23.87|23.93|23.88|23.93|23.88|23.91|23.86|6
1732187380000|2024-11-21 11:09:40|23.94|23.89|23.93|23.88|23.94|23.89|23.92|23.87|9
1732187390000|2024-11-21 11:09:50|23.94|23.89|23.92|23.87|23.94|23.89|23.92|23.87|3
1732187400000|2024-11-21 11:10:00|23.91|23.86|23.85|23.8|23.91|23.86|23.85|23.8|9
1732187410000|2024-11-21 11:10:10|23.86|23.81|23.83|23.78|23.87|23.82|23.82|23.77|13
1732187420000|2024-11-21 11:10:20|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|7
1732187430000|2024-11-21 11:10:30|23.83|23.78|23.86|23.81|23.86|23.81|23.82|23.77|16
1732187440000|2024-11-21 11:10:40|23.85|23.8|23.83|23.78|23.85|23.8|23.81|23.76|7
1732187450000|2024-11-21 11:10:50|23.82|23.77|23.84|23.79|23.85|23.8|23.82|23.77|17
1732187460000|2024-11-21 11:11:00|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|6
1732187470000|2024-11-21 11:11:10|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|6
1732187480000|2024-11-21 11:11:20|23.81|23.76|23.77|23.72|23.81|23.76|23.77|23.72|9
1732187490000|2024-11-21 11:11:30|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|7
1732187500000|2024-11-21 11:11:40|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|6
1732187510000|2024-11-21 11:11:50|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732187520000|2024-11-21 11:12:00|23.71|23.66|23.71|23.66|23.71|23.66|23.69|23.64|7
1732187530000|2024-11-21 11:12:10|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|6
1732187540000|2024-11-21 11:12:20|23.7|23.65|23.74|23.69|23.74|23.69|23.7|23.65|5
1732187550000|2024-11-21 11:12:30|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|6
1732187560000|2024-11-21 11:12:40|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732187570000|2024-11-21 11:12:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732187580000|2024-11-21 11:13:00|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|14
1732187590000|2024-11-21 11:13:10|23.8|23.75|23.78|23.73|23.8|23.75|23.76|23.71|9
1732187600000|2024-11-21 11:13:20|23.79|23.74|23.77|23.72|23.8|23.75|23.77|23.72|7
1732187610000|2024-11-21 11:13:30|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732187620000|2024-11-21 11:13:40|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|5
1732187630000|2024-11-21 11:13:50|23.77|23.72|23.8|23.75|23.81|23.76|23.77|23.72|9
1732187640000|2024-11-21 11:14:00|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1732187650000|2024-11-21 11:14:10|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732187660000|2024-11-21 11:14:20|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|5
1732187670000|2024-11-21 11:14:30|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|3
1732187680000|2024-11-21 11:14:40|23.82|23.77|23.82|23.77|23.82|23.77|23.8|23.75|5
1732187690000|2024-11-21 11:14:50|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|4
1732187700000|2024-11-21 11:15:00|23.79|23.74|23.77|23.72|23.8|23.75|23.77|23.72|4
1732187710000|2024-11-21 11:15:10|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|4
1732187720000|2024-11-21 11:15:20|23.76|23.71|23.8|23.75|23.8|23.75|23.76|23.71|9
1732187730000|2024-11-21 11:15:30|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1732187740000|2024-11-21 11:15:40|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|4
1732187750000|2024-11-21 11:15:50|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|4
1732187760000|2024-11-21 11:16:00|23.77|23.72|23.73|23.68|23.77|23.72|23.73|23.68|9
1732187770000|2024-11-21 11:16:10|23.74|23.69|23.75|23.7|23.75|23.7|23.72|23.67|7
1732187780000|2024-11-21 11:16:20|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|6
1732187790000|2024-11-21 11:16:30|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732187800000|2024-11-21 11:16:40|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732187810000|2024-11-21 11:16:50|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|4
1732187820000|2024-11-21 11:17:00|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|2
1732187830000|2024-11-21 11:17:10|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|2
1732187840000|2024-11-21 11:17:20|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1732187850000|2024-11-21 11:17:30|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|7
1732187860000|2024-11-21 11:17:40|23.7|23.65|23.71|23.66|23.72|23.67|23.7|23.65|5
1732187870000|2024-11-21 11:17:50|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|4
1732187880000|2024-11-21 11:18:00|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732187890000|2024-11-21 11:18:10|23.7|23.65|23.75|23.7|23.75|23.7|23.69|23.64|8
1732187900000|2024-11-21 11:18:20|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|3
1732187910000|2024-11-21 11:18:30|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|5
1732187920000|2024-11-21 11:18:40|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1732187930000|2024-11-21 11:18:50|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|3
1732187940000|2024-11-21 11:19:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732187950000|2024-11-21 11:19:10|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732187960000|2024-11-21 11:19:20|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|3
1732187970000|2024-11-21 11:19:30|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|3
1732188000000|2024-11-21 11:20:00|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|4
1732188010000|2024-11-21 11:20:10|23.81|23.76|23.8|23.75|23.81|23.76|23.78|23.73|12
1732188020000|2024-11-21 11:20:20|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|3
1732188030000|2024-11-21 11:20:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732188040000|2024-11-21 11:20:40|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|7
1732188050000|2024-11-21 11:20:50|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732188060000|2024-11-21 11:21:00|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1732188070000|2024-11-21 11:21:10|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732188090000|2024-11-21 11:21:30|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|5
1732188100000|2024-11-21 11:21:40|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|5
1732188110000|2024-11-21 11:21:50|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|4
1732188130000|2024-11-21 11:22:10|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|3
1732188140000|2024-11-21 11:22:20|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|4
1732188150000|2024-11-21 11:22:30|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1732188160000|2024-11-21 11:22:40|23.8|23.75|23.78|23.73|23.8|23.75|23.78|23.73|9
1732188170000|2024-11-21 11:22:50|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|3
1732188190000|2024-11-21 11:23:10|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|6
1732188200000|2024-11-21 11:23:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732188210000|2024-11-21 11:23:30|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|8
1732188220000|2024-11-21 11:23:40|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|6
1732188230000|2024-11-21 11:23:50|23.8|23.75|23.79|23.74|23.82|23.77|23.79|23.74|9
1732188240000|2024-11-21 11:24:00|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|3
1732188250000|2024-11-21 11:24:10|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732188260000|2024-11-21 11:24:20|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732188270000|2024-11-21 11:24:30|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732188280000|2024-11-21 11:24:40|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1732188290000|2024-11-21 11:24:50|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732188300000|2024-11-21 11:25:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732188310000|2024-11-21 11:25:10|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|6
1732188320000|2024-11-21 11:25:20|23.76|23.71|23.74|23.69|23.77|23.72|23.74|23.69|7
1732188330000|2024-11-21 11:25:30|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1732188340000|2024-11-21 11:25:40|23.73|23.68|23.74|23.69|23.75|23.7|23.73|23.68|3
1732188350000|2024-11-21 11:25:50|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|9
1732188360000|2024-11-21 11:26:00|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732188370000|2024-11-21 11:26:10|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|4
1732188380000|2024-11-21 11:26:20|23.77|23.72|23.77|23.72|23.78|23.73|23.76|23.71|5
1732188390000|2024-11-21 11:26:30|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|6
1732188400000|2024-11-21 11:26:40|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|4
1732188410000|2024-11-21 11:26:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732188420000|2024-11-21 11:27:00|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|11
1732188430000|2024-11-21 11:27:10|23.77|23.72|23.76|23.71|23.77|23.72|23.75|23.7|10
1732188440000|2024-11-21 11:27:20|23.77|23.72|23.79|23.74|23.79|23.74|23.76|23.71|7
1732188450000|2024-11-21 11:27:30|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732188460000|2024-11-21 11:27:40|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732188470000|2024-11-21 11:27:50|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1732188480000|2024-11-21 11:28:00|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732188490000|2024-11-21 11:28:10|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1732188500000|2024-11-21 11:28:20|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|4
1732188510000|2024-11-21 11:28:30|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|6
1732188520000|2024-11-21 11:28:40|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|7
1732188530000|2024-11-21 11:28:50|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|9
1732188540000|2024-11-21 11:29:00|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|4
1732188550000|2024-11-21 11:29:10|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|7
1732188560000|2024-11-21 11:29:20|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|4
1732188570000|2024-11-21 11:29:30|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732188590000|2024-11-21 11:29:50|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|4
1732188600000|2024-11-21 11:30:00|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|4
1732188610000|2024-11-21 11:30:10|23.75|23.7|23.76|23.71|23.77|23.72|23.74|23.69|9
1732188620000|2024-11-21 11:30:20|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|9
1732188630000|2024-11-21 11:30:30|23.72|23.67|23.74|23.69|23.74|23.69|23.71|23.66|10
1732188640000|2024-11-21 11:30:40|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1732188650000|2024-11-21 11:30:50|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|5
1732188660000|2024-11-21 11:31:00|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1732188670000|2024-11-21 11:31:10|23.76|23.71|23.78|23.73|23.78|23.73|23.76|23.71|3
1732188680000|2024-11-21 11:31:20|23.79|23.74|23.83|23.78|23.83|23.78|23.79|23.74|5
1732188690000|2024-11-21 11:31:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732188700000|2024-11-21 11:31:40|23.82|23.77|23.83|23.78|23.83|23.78|23.81|23.76|9
1732188710000|2024-11-21 11:31:50|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|3
1732188720000|2024-11-21 11:32:00|23.81|23.76|23.77|23.72|23.81|23.76|23.76|23.71|12
1732188730000|2024-11-21 11:32:10|23.76|23.71|23.74|23.69|23.77|23.72|23.74|23.69|13
1732188740000|2024-11-21 11:32:20|23.73|23.68|23.74|23.69|23.75|23.7|23.73|23.68|4
1732188750000|2024-11-21 11:32:30|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732188760000|2024-11-21 11:32:40|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|6
1732188770000|2024-11-21 11:32:50|23.74|23.69|23.76|23.71|23.77|23.72|23.73|23.68|11
1732188780000|2024-11-21 11:33:00|23.77|23.72|23.76|23.71|23.78|23.73|23.75|23.7|5
1732188790000|2024-11-21 11:33:10|23.75|23.7|23.76|23.71|23.77|23.72|23.75|23.7|4
1732188800000|2024-11-21 11:33:20|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|5
1732188810000|2024-11-21 11:33:30|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|5
1732188820000|2024-11-21 11:33:40|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|5
1732188830000|2024-11-21 11:33:50|23.74|23.69|23.7|23.65|23.74|23.69|23.7|23.65|5
1732188840000|2024-11-21 11:34:00|23.71|23.66|23.67|23.62|23.72|23.67|23.67|23.62|8
1732188850000|2024-11-21 11:34:10|23.68|23.63|23.7|23.65|23.7|23.65|23.67|23.62|7
1732188860000|2024-11-21 11:34:20|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|3
1732188870000|2024-11-21 11:34:30|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732188880000|2024-11-21 11:34:40|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732188890000|2024-11-21 11:34:50|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|9
1732188900000|2024-11-21 11:35:00|23.67|23.62|23.67|23.62|23.67|23.62|23.65|23.6|11
1732188920000|2024-11-21 11:35:20|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|5
1732188930000|2024-11-21 11:35:30|23.67|23.62|23.66|23.61|23.67|23.62|23.65|23.6|4
1732188940000|2024-11-21 11:35:40|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732188950000|2024-11-21 11:35:50|23.67|23.62|23.66|23.61|23.68|23.63|23.66|23.61|4
1732188960000|2024-11-21 11:36:00|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732188980000|2024-11-21 11:36:20|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732188990000|2024-11-21 11:36:30|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732189000000|2024-11-21 11:36:40|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732189010000|2024-11-21 11:36:50|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732189030000|2024-11-21 11:37:10|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|3
1732189040000|2024-11-21 11:37:20|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732189050000|2024-11-21 11:37:30|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732189060000|2024-11-21 11:37:40|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732189070000|2024-11-21 11:37:50|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732189120000|2024-11-21 11:38:40|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1732189130000|2024-11-21 11:38:50|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732189140000|2024-11-21 11:39:00|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732189150000|2024-11-21 11:39:10|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732189160000|2024-11-21 11:39:20|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732189170000|2024-11-21 11:39:30|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189180000|2024-11-21 11:39:40|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732189190000|2024-11-21 11:39:50|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1732189200000|2024-11-21 11:40:00|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189230000|2024-11-21 11:40:30|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732189250000|2024-11-21 11:40:50|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732189260000|2024-11-21 11:41:00|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732189270000|2024-11-21 11:41:10|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189280000|2024-11-21 11:41:20|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732189290000|2024-11-21 11:41:30|23.71|23.66|23.7|23.65|23.72|23.67|23.7|23.65|4
1732189300000|2024-11-21 11:41:40|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189310000|2024-11-21 11:41:50|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732189360000|2024-11-21 11:42:40|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189380000|2024-11-21 11:43:00|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732189390000|2024-11-21 11:43:10|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|5
1732189400000|2024-11-21 11:43:20|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732189420000|2024-11-21 11:43:40|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732189430000|2024-11-21 11:43:50|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732189440000|2024-11-21 11:44:00|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732189470000|2024-11-21 11:44:30|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732189480000|2024-11-21 11:44:40|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732189490000|2024-11-21 11:44:50|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189500000|2024-11-21 11:45:00|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732189510000|2024-11-21 11:45:10|23.72|23.67|23.73|23.68|23.73|23.68|23.72|23.67|2
1732189520000|2024-11-21 11:45:20|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732189530000|2024-11-21 11:45:30|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1732189540000|2024-11-21 11:45:40|23.77|23.72|23.76|23.71|23.77|23.72|23.75|23.7|6
1732189560000|2024-11-21 11:46:00|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1732189570000|2024-11-21 11:46:10|23.75|23.7|23.74|23.69|23.76|23.71|23.73|23.68|6
1732189580000|2024-11-21 11:46:20|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|2
1732189590000|2024-11-21 11:46:30|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732189600000|2024-11-21 11:46:40|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732189620000|2024-11-21 11:47:00|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189630000|2024-11-21 11:47:10|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732189660000|2024-11-21 11:47:40|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189670000|2024-11-21 11:47:50|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1732189680000|2024-11-21 11:48:00|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|3
1732189690000|2024-11-21 11:48:10|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732189700000|2024-11-21 11:48:20|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189710000|2024-11-21 11:48:30|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732189720000|2024-11-21 11:48:40|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|3
1732189730000|2024-11-21 11:48:50|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|3
1732189740000|2024-11-21 11:49:00|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|4
1732189760000|2024-11-21 11:49:20|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|4
1732189770000|2024-11-21 11:49:30|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732189780000|2024-11-21 11:49:40|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732189790000|2024-11-21 11:49:50|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732189800000|2024-11-21 11:50:00|23.71|23.66|23.76|23.71|23.76|23.71|23.71|23.66|2
1732189810000|2024-11-21 11:50:10|23.75|23.7|23.77|23.72|23.77|23.72|23.74|23.69|7
1732189820000|2024-11-21 11:50:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|5
1732189830000|2024-11-21 11:50:30|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|7
1732189840000|2024-11-21 11:50:40|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|5
1732189850000|2024-11-21 11:50:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732189860000|2024-11-21 11:51:00|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732189870000|2024-11-21 11:51:10|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732189880000|2024-11-21 11:51:20|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|5
1732189890000|2024-11-21 11:51:30|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|2
1732189930000|2024-11-21 11:52:10|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|2
1732189980000|2024-11-21 11:53:00|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732190000000|2024-11-21 11:53:20|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1732190060000|2024-11-21 11:54:20|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732190070000|2024-11-21 11:54:30|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732190080000|2024-11-21 11:54:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732190090000|2024-11-21 11:54:50|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732190100000|2024-11-21 11:55:00|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732190110000|2024-11-21 11:55:10|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732190170000|2024-11-21 11:56:10|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732190180000|2024-11-21 11:56:20|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732190190000|2024-11-21 11:56:30|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732190200000|2024-11-21 11:56:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732190210000|2024-11-21 11:56:50|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732190240000|2024-11-21 11:57:20|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732190320000|2024-11-21 11:58:40|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732190330000|2024-11-21 11:58:50|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732190340000|2024-11-21 11:59:00|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732190360000|2024-11-21 11:59:20|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732190370000|2024-11-21 11:59:30|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|7
1732190380000|2024-11-21 11:59:40|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732190390000|2024-11-21 11:59:50|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732190400000|2024-11-21 12:00:00|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|4
1732190410000|2024-11-21 12:00:10|23.71|23.66|23.76|23.71|23.76|23.71|23.71|23.66|5
1732190420000|2024-11-21 12:00:20|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|11
1732190430000|2024-11-21 12:00:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|6
1732190440000|2024-11-21 12:00:40|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|8
1732190450000|2024-11-21 12:00:50|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|7
1732190460000|2024-11-21 12:01:00|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|6
1732190470000|2024-11-21 12:01:10|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|4
1732190480000|2024-11-21 12:01:20|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732190490000|2024-11-21 12:01:30|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|6
1732190500000|2024-11-21 12:01:40|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732190510000|2024-11-21 12:01:50|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732190530000|2024-11-21 12:02:10|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|3
1732190540000|2024-11-21 12:02:20|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732190550000|2024-11-21 12:02:30|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|4
1732190560000|2024-11-21 12:02:40|23.86|23.81|23.86|23.81|23.87|23.82|23.86|23.81|5
1732190570000|2024-11-21 12:02:50|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1732190580000|2024-11-21 12:03:00|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732190590000|2024-11-21 12:03:10|23.85|23.8|23.79|23.74|23.85|23.8|23.79|23.74|7
1732190600000|2024-11-21 12:03:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732190610000|2024-11-21 12:03:30|23.82|23.77|23.87|23.82|23.87|23.82|23.82|23.77|8
1732190620000|2024-11-21 12:03:40|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|6
1732190630000|2024-11-21 12:03:50|23.86|23.81|23.85|23.8|23.86|23.81|23.85|23.8|2
1732190640000|2024-11-21 12:04:00|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|3
1732190650000|2024-11-21 12:04:10|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|3
1732190660000|2024-11-21 12:04:20|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732190670000|2024-11-21 12:04:30|23.89|23.84|23.91|23.86|23.91|23.86|23.88|23.83|6
1732190690000|2024-11-21 12:04:50|23.92|23.87|23.95|23.9|23.95|23.9|23.92|23.87|4
1732190880000|2024-11-21 12:08:00|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|4
1732190890000|2024-11-21 12:08:10|23.9|23.85|23.93|23.88|23.94|23.89|23.89|23.84|7
1732190900000|2024-11-21 12:08:20|23.94|23.89|23.95|23.9|23.96|23.91|23.94|23.89|14
1732190910000|2024-11-21 12:08:30|23.94|23.89|23.96|23.91|23.96|23.91|23.93|23.88|11
1732190920000|2024-11-21 12:08:40|23.95|23.9|23.97|23.92|23.97|23.92|23.95|23.9|7
1732190930000|2024-11-21 12:08:50|23.99|23.94|24.01|23.96|24.02|23.97|23.99|23.94|7
1732190940000|2024-11-21 12:09:00|24|23.95|23.97|23.92|24|23.95|23.97|23.92|4
1732190950000|2024-11-21 12:09:10|23.96|23.91|23.95|23.9|23.97|23.92|23.94|23.89|12
1732190960000|2024-11-21 12:09:20|23.94|23.89|23.91|23.86|23.95|23.9|23.91|23.86|11
1732190970000|2024-11-21 12:09:30|23.92|23.87|23.89|23.84|23.93|23.88|23.89|23.84|10
1732190980000|2024-11-21 12:09:40|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|5
1732190990000|2024-11-21 12:09:50|23.89|23.84|23.89|23.84|23.89|23.84|23.86|23.81|9
1732191000000|2024-11-21 12:10:00|23.88|23.83|23.87|23.82|23.89|23.84|23.86|23.81|12
1732191010000|2024-11-21 12:10:10|23.88|23.83|23.91|23.86|23.91|23.86|23.88|23.83|11
1732191020000|2024-11-21 12:10:20|23.92|23.87|23.91|23.86|23.93|23.88|23.91|23.86|4
1732191030000|2024-11-21 12:10:30|23.9|23.85|23.89|23.84|23.91|23.86|23.88|23.83|10
1732191040000|2024-11-21 12:10:40|23.87|23.82|23.87|23.82|23.87|23.82|23.83|23.78|9
1732191050000|2024-11-21 12:10:50|23.86|23.81|23.89|23.84|23.89|23.84|23.86|23.81|12
1732191060000|2024-11-21 12:11:00|23.88|23.83|23.88|23.83|23.9|23.85|23.88|23.83|9
1732191070000|2024-11-21 12:11:10|23.87|23.82|23.87|23.82|23.88|23.83|23.86|23.81|9
1732191080000|2024-11-21 12:11:20|23.86|23.81|23.9|23.85|23.9|23.85|23.86|23.81|6
1732191090000|2024-11-21 12:11:30|23.91|23.86|23.86|23.81|23.92|23.87|23.85|23.8|14
1732191100000|2024-11-21 12:11:40|23.85|23.8|23.89|23.84|23.89|23.84|23.85|23.8|5
1732191110000|2024-11-21 12:11:50|23.9|23.85|23.91|23.86|23.92|23.87|23.89|23.84|10
1732191120000|2024-11-21 12:12:00|23.9|23.85|23.89|23.84|23.91|23.86|23.88|23.83|14
1732191130000|2024-11-21 12:12:10|23.9|23.85|23.9|23.85|23.92|23.87|23.89|23.84|15
1732191140000|2024-11-21 12:12:20|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|7
1732191150000|2024-11-21 12:12:30|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|5
1732192140000|2024-11-21 12:29:00|24.01|23.96|23.99|23.94|24.01|23.96|23.99|23.94|7
1732192150000|2024-11-21 12:29:10|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|6
1732192160000|2024-11-21 12:29:20|23.96|23.91|23.96|23.91|23.99|23.94|23.96|23.91|8
1732192170000|2024-11-21 12:29:30|23.97|23.92|23.96|23.91|23.97|23.92|23.94|23.89|8
1732192180000|2024-11-21 12:29:40|23.95|23.9|23.93|23.88|23.95|23.9|23.92|23.87|10
1732192190000|2024-11-21 12:29:50|23.92|23.87|23.88|23.83|23.93|23.88|23.88|23.83|8
1732192200000|2024-11-21 12:30:00|23.87|23.82|23.86|23.81|23.88|23.83|23.85|23.8|13
1732192210000|2024-11-21 12:30:10|23.87|23.82|23.87|23.82|23.91|23.86|23.87|23.82|15
1732192220000|2024-11-21 12:30:20|23.88|23.83|23.9|23.85|23.91|23.86|23.85|23.8|14
1732192230000|2024-11-21 12:30:30|23.92|23.87|23.89|23.84|23.92|23.87|23.87|23.82|10
1732192240000|2024-11-21 12:30:40|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|8
1732192250000|2024-11-21 12:30:50|23.9|23.85|23.93|23.88|23.93|23.88|23.89|23.84|10
1732192260000|2024-11-21 12:31:00|23.92|23.87|23.9|23.85|23.93|23.88|23.9|23.85|11
1732192270000|2024-11-21 12:31:10|23.91|23.86|23.9|23.85|23.92|23.87|23.89|23.84|6
1732192280000|2024-11-21 12:31:20|23.91|23.86|23.92|23.87|23.94|23.89|23.9|23.85|12
1732192290000|2024-11-21 12:31:30|23.91|23.86|23.92|23.87|23.93|23.88|23.91|23.86|6
1732192300000|2024-11-21 12:31:40|23.93|23.88|23.9|23.85|23.93|23.88|23.89|23.84|6
1732192310000|2024-11-21 12:31:50|23.91|23.86|23.93|23.88|23.93|23.88|23.89|23.84|11
1732192320000|2024-11-21 12:32:00|23.94|23.89|24|23.95|24|23.95|23.94|23.89|11
1732192330000|2024-11-21 12:32:10|24.01|23.96|24|23.95|24.01|23.96|24|23.95|8
1732192340000|2024-11-21 12:32:20|24.01|23.96|24.02|23.97|24.03|23.98|24.01|23.96|8
1732192350000|2024-11-21 12:32:30|24.01|23.96|24.06|24.01|24.06|24.01|24.01|23.96|8
1732192360000|2024-11-21 12:32:40|24.05|24|24.07|24.02|24.07|24.02|24.05|24|11
1732192370000|2024-11-21 12:32:50|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|8
1732192380000|2024-11-21 12:33:00|24.08|24.03|24.06|24.01|24.09|24.04|24.06|24.01|8
1732192390000|2024-11-21 12:33:10|24.05|24|24.05|24|24.05|24|24.03|23.98|7
1732192400000|2024-11-21 12:33:20|24.06|24.01|24.04|23.99|24.06|24.01|24.03|23.98|7
1732192410000|2024-11-21 12:33:30|24.03|23.98|24|23.95|24.03|23.98|23.98|23.93|10
1732192420000|2024-11-21 12:33:40|24.01|23.96|23.96|23.91|24.01|23.96|23.96|23.91|6
1732192430000|2024-11-21 12:33:50|23.98|23.93|23.96|23.91|23.98|23.93|23.95|23.9|13
1732192440000|2024-11-21 12:34:00|23.95|23.9|23.93|23.88|23.96|23.91|23.93|23.88|13
1732192450000|2024-11-21 12:34:10|23.92|23.87|23.89|23.84|23.93|23.88|23.89|23.84|10
1732192460000|2024-11-21 12:34:20|23.88|23.83|23.84|23.79|23.9|23.85|23.84|23.79|12
1732192470000|2024-11-21 12:34:30|23.83|23.78|23.81|23.76|23.83|23.78|23.79|23.74|8
1732192480000|2024-11-21 12:34:40|23.8|23.75|23.8|23.75|23.82|23.77|23.75|23.7|19
1732192490000|2024-11-21 12:34:50|23.81|23.76|23.78|23.73|23.81|23.76|23.77|23.72|14
1732192500000|2024-11-21 12:35:00|23.77|23.72|23.79|23.74|23.82|23.77|23.75|23.7|17
1732192510000|2024-11-21 12:35:10|23.78|23.73|23.77|23.72|23.79|23.74|23.76|23.71|12
1732192520000|2024-11-21 12:35:20|23.76|23.71|23.75|23.7|23.77|23.72|23.74|23.69|12
1732192530000|2024-11-21 12:35:30|23.76|23.71|23.78|23.73|23.8|23.75|23.76|23.71|11
1732192540000|2024-11-21 12:35:40|23.77|23.72|23.77|23.72|23.79|23.74|23.76|23.71|11
1732192550000|2024-11-21 12:35:50|23.76|23.71|23.8|23.75|23.81|23.76|23.76|23.71|16
1732192560000|2024-11-21 12:36:00|23.79|23.74|23.87|23.82|23.88|23.83|23.79|23.74|10
1732192570000|2024-11-21 12:36:10|23.86|23.81|23.87|23.82|23.88|23.83|23.85|23.8|6
1732192580000|2024-11-21 12:36:20|23.88|23.83|23.96|23.91|23.96|23.91|23.88|23.83|15
1732192590000|2024-11-21 12:36:30|23.97|23.92|24.01|23.96|24.01|23.96|23.97|23.92|10
1732192600000|2024-11-21 12:36:40|24.02|23.97|24.03|23.98|24.05|24|24.01|23.96|12
1732192610000|2024-11-21 12:36:50|24.02|23.97|23.98|23.93|24.03|23.98|23.98|23.93|13
1732192620000|2024-11-21 12:37:00|23.97|23.92|23.9|23.85|23.97|23.92|23.9|23.85|13
1732192630000|2024-11-21 12:37:10|23.93|23.88|24|23.95|24.02|23.97|23.93|23.88|9
1732192640000|2024-11-21 12:37:20|23.99|23.94|23.99|23.94|24.02|23.97|23.99|23.94|15
1732192650000|2024-11-21 12:37:30|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|6
1732192660000|2024-11-21 12:37:40|24|23.95|24.02|23.97|24.02|23.97|23.99|23.94|7
1732192670000|2024-11-21 12:37:50|24.03|23.98|24.01|23.96|24.04|23.99|24.01|23.96|9
1732192680000|2024-11-21 12:38:00|24|23.95|24|23.95|24.01|23.96|23.99|23.94|7
1732192690000|2024-11-21 12:38:10|23.99|23.94|24.1|24.05|24.1|24.05|23.97|23.92|10
1732192700000|2024-11-21 12:38:20|24.09|24.04|24.02|23.97|24.1|24.05|24.02|23.97|8
1732192710000|2024-11-21 12:38:30|24.03|23.98|23.96|23.91|24.03|23.98|23.95|23.9|16
1732192720000|2024-11-21 12:38:40|23.95|23.9|23.99|23.94|23.99|23.94|23.95|23.9|9
1732192730000|2024-11-21 12:38:50|23.98|23.93|23.96|23.91|23.99|23.94|23.94|23.89|11
1732192740000|2024-11-21 12:39:00|23.95|23.9|24|23.95|24|23.95|23.95|23.9|14
1732192750000|2024-11-21 12:39:10|23.99|23.94|23.98|23.93|23.99|23.94|23.96|23.91|12
1732192760000|2024-11-21 12:39:20|24|23.95|24.01|23.96|24.02|23.97|23.99|23.94|14
1732192770000|2024-11-21 12:39:30|24.02|23.97|24.02|23.97|24.03|23.98|24.02|23.97|3
1732192780000|2024-11-21 12:39:40|24.01|23.96|24.05|24|24.05|24|23.98|23.93|10
1732192790000|2024-11-21 12:39:50|24.04|23.99|24.08|24.03|24.09|24.04|24.04|23.99|11
1732192800000|2024-11-21 12:40:00|24.11|24.06|24.12|24.07|24.13|24.08|24.11|24.06|8
1732192810000|2024-11-21 12:40:10|24.11|24.06|24.12|24.07|24.13|24.08|24.1|24.05|12
1732192820000|2024-11-21 12:40:20|24.11|24.06|24.06|24.01|24.12|24.07|24.06|24.01|7
1732192830000|2024-11-21 12:40:30|24.07|24.02|24.06|24.01|24.07|24.02|24.04|23.99|9
1732192840000|2024-11-21 12:40:40|24.07|24.02|24.08|24.03|24.08|24.03|24.04|23.99|9
1732192850000|2024-11-21 12:40:50|24.07|24.02|24.03|23.98|24.07|24.02|24.03|23.98|10
1732192860000|2024-11-21 12:41:00|24.02|23.97|24.05|24|24.05|24|24.02|23.97|9
1732192870000|2024-11-21 12:41:10|24.06|24.01|24.07|24.02|24.08|24.03|24.04|23.99|15
1732192880000|2024-11-21 12:41:20|24.08|24.03|24.06|24.01|24.08|24.03|24.05|24|9
1732192890000|2024-11-21 12:41:30|24.05|24|24.05|24|24.06|24.01|24.04|23.99|11
1732192900000|2024-11-21 12:41:40|24.06|24.01|24.04|23.99|24.07|24.02|24.04|23.99|10
1732192910000|2024-11-21 12:41:50|24.05|24|24.04|23.99|24.05|24|24.04|23.99|2
1732192920000|2024-11-21 12:42:00|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|10
1732192930000|2024-11-21 12:42:10|24.05|24|23.97|23.92|24.05|24|23.97|23.92|11
1732192940000|2024-11-21 12:42:20|23.98|23.93|24|23.95|24.01|23.96|23.98|23.93|9
1732192950000|2024-11-21 12:42:30|23.99|23.94|23.99|23.94|24.01|23.96|23.98|23.93|13
1732192960000|2024-11-21 12:42:40|23.98|23.93|23.98|23.93|23.99|23.94|23.98|23.93|3
1732192970000|2024-11-21 12:42:50|23.99|23.94|24.01|23.96|24.01|23.96|23.99|23.94|5
1732192980000|2024-11-21 12:43:00|24|23.95|23.98|23.93|24.01|23.96|23.98|23.93|11
1732192990000|2024-11-21 12:43:10|23.99|23.94|23.96|23.91|23.99|23.94|23.96|23.91|11
1732193000000|2024-11-21 12:43:20|23.95|23.9|23.93|23.88|23.98|23.93|23.93|23.88|8
1732193010000|2024-11-21 12:43:30|23.94|23.89|23.98|23.93|24|23.95|23.94|23.89|13
1732193020000|2024-11-21 12:43:40|23.99|23.94|23.98|23.93|23.99|23.94|23.96|23.91|10
1732193030000|2024-11-21 12:43:50|23.99|23.94|24.02|23.97|24.03|23.98|23.99|23.94|10
1732193040000|2024-11-21 12:44:00|24.03|23.98|24.03|23.98|24.04|23.99|24|23.95|13
1732193050000|2024-11-21 12:44:10|24.02|23.97|24.01|23.96|24.03|23.98|24|23.95|12
1732193060000|2024-11-21 12:44:20|24.02|23.97|24.05|24|24.05|24|24.02|23.97|11
1732193070000|2024-11-21 12:44:30|24.06|24.01|24.04|23.99|24.06|24.01|24.03|23.98|10
1732193080000|2024-11-21 12:44:40|24.05|24|24.05|24|24.07|24.02|24.04|23.99|11
1732193090000|2024-11-21 12:44:50|24.06|24.01|24.09|24.04|24.09|24.04|24.06|24.01|5
1732193100000|2024-11-21 12:45:00|24.08|24.03|24.11|24.06|24.13|24.08|24.07|24.02|11
1732193110000|2024-11-21 12:45:10|24.1|24.05|24.05|24|24.1|24.05|24.02|23.97|17
1732193120000|2024-11-21 12:45:20|24.06|24.01|24.06|24.01|24.08|24.03|24.04|23.99|9
1732193130000|2024-11-21 12:45:30|24.07|24.02|24.04|23.99|24.08|24.03|24.04|23.99|15
1732193140000|2024-11-21 12:45:40|24.05|24|24.06|24.01|24.07|24.02|24.04|23.99|10
1732193150000|2024-11-21 12:45:50|24.05|24|24.06|24.01|24.08|24.03|24.05|24|14
1732193160000|2024-11-21 12:46:00|24.07|24.02|24.04|23.99|24.07|24.02|24.04|23.99|8
1732193170000|2024-11-21 12:46:10|24.03|23.98|24.04|23.99|24.06|24.01|24.03|23.98|9
1732193180000|2024-11-21 12:46:20|24.05|24|24.04|23.99|24.06|24.01|24.03|23.98|10
1732193190000|2024-11-21 12:46:30|24.05|24|24.06|24.01|24.07|24.02|24.04|23.99|16
1732193200000|2024-11-21 12:46:40|24.07|24.02|24.16|24.11|24.16|24.11|24.07|24.02|14
1732193210000|2024-11-21 12:46:50|24.15|24.1|24.16|24.11|24.18|24.13|24.15|24.1|17
1732193220000|2024-11-21 12:47:00|24.15|24.1|24.14|24.09|24.15|24.1|24.12|24.07|10
1732193230000|2024-11-21 12:47:10|24.13|24.08|24.1|24.05|24.13|24.08|24.1|24.05|14
1732193240000|2024-11-21 12:47:20|24.11|24.06|24.09|24.04|24.11|24.06|24.09|24.04|5
1732193250000|2024-11-21 12:47:30|24.08|24.03|24.09|24.04|24.1|24.05|24.08|24.03|8
1732193260000|2024-11-21 12:47:40|24.1|24.05|24.09|24.04|24.13|24.08|24.08|24.03|11
1732193270000|2024-11-21 12:47:50|24.08|24.03|24.06|24.01|24.08|24.03|24.06|24.01|11
1732193280000|2024-11-21 12:48:00|24.07|24.02|24.05|24|24.07|24.02|24.05|24|6
1732193290000|2024-11-21 12:48:10|24.07|24.02|24.09|24.04|24.1|24.05|24.07|24.02|8
1732193300000|2024-11-21 12:48:20|24.08|24.03|24.14|24.09|24.14|24.09|24.08|24.03|7
1732193310000|2024-11-21 12:48:30|24.13|24.08|24.13|24.08|24.14|24.09|24.11|24.06|9
1732193320000|2024-11-21 12:48:40|24.14|24.09|24.12|24.07|24.14|24.09|24.11|24.06|9
1732193330000|2024-11-21 12:48:50|24.14|24.09|24.13|24.08|24.15|24.1|24.12|24.07|6
1732193340000|2024-11-21 12:49:00|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|9
1732193350000|2024-11-21 12:49:10|24.17|24.12|24.17|24.12|24.17|24.12|24.15|24.1|5
1732193360000|2024-11-21 12:49:20|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|2
1732193370000|2024-11-21 12:49:30|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|8
1732193380000|2024-11-21 12:49:40|24.18|24.13|24.2|24.15|24.2|24.15|24.18|24.13|10
1732193390000|2024-11-21 12:49:50|24.21|24.16|24.27|24.22|24.28|24.23|24.21|24.16|7
1732193400000|2024-11-21 12:50:00|24.26|24.21|24.29|24.24|24.31|24.26|24.26|24.21|7
1732193410000|2024-11-21 12:50:10|24.3|24.25|24.23|24.18|24.3|24.25|24.22|24.17|11
1732193420000|2024-11-21 12:50:20|24.22|24.17|24.25|24.2|24.25|24.2|24.22|24.17|16
1732193430000|2024-11-21 12:50:30|24.26|24.21|24.31|24.26|24.31|24.26|24.26|24.21|6
1732193440000|2024-11-21 12:50:40|24.3|24.25|24.24|24.19|24.32|24.27|24.24|24.19|12
1732193450000|2024-11-21 12:50:50|24.25|24.2|24.27|24.22|24.27|24.22|24.25|24.2|12
1732193460000|2024-11-21 12:51:00|24.26|24.21|24.28|24.23|24.28|24.23|24.21|24.16|18
1732193470000|2024-11-21 12:51:10|24.31|24.26|24.3|24.25|24.32|24.27|24.29|24.24|12
1732193480000|2024-11-21 12:51:20|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|2
1732193490000|2024-11-21 12:51:30|24.3|24.25|24.31|24.26|24.31|24.26|24.3|24.25|4
1732193500000|2024-11-21 12:51:40|24.3|24.25|24.33|24.28|24.34|24.29|24.28|24.23|13
1732193510000|2024-11-21 12:51:50|24.32|24.27|24.33|24.28|24.33|24.28|24.31|24.26|3
1732193520000|2024-11-21 12:52:00|24.32|24.27|24.3|24.25|24.35|24.3|24.29|24.24|12
1732193530000|2024-11-21 12:52:10|24.29|24.24|24.3|24.25|24.33|24.28|24.29|24.24|9
1732193540000|2024-11-21 12:52:20|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732193550000|2024-11-21 12:52:30|24.35|24.3|24.3|24.25|24.35|24.3|24.3|24.25|7
1732193560000|2024-11-21 12:52:40|24.29|24.24|24.3|24.25|24.3|24.25|24.29|24.24|4
1732193570000|2024-11-21 12:52:50|24.31|24.26|24.3|24.25|24.32|24.27|24.29|24.24|8
1732193580000|2024-11-21 12:53:00|24.31|24.26|24.33|24.28|24.33|24.28|24.29|24.24|7
1732193590000|2024-11-21 12:53:10|24.34|24.29|24.33|24.28|24.35|24.3|24.33|24.28|4
1732193600000|2024-11-21 12:53:20|24.32|24.27|24.43|24.38|24.43|24.38|24.32|24.27|8
1732193610000|2024-11-21 12:53:30|24.41|24.36|24.44|24.39|24.45|24.4|24.41|24.36|10
1732193620000|2024-11-21 12:53:40|24.48|24.43|24.53|24.48|24.53|24.48|24.48|24.43|6
1732193630000|2024-11-21 12:53:50|24.54|24.49|24.58|24.53|24.58|24.53|24.54|24.49|6
1732193640000|2024-11-21 12:54:00|24.55|24.5|24.58|24.53|24.58|24.53|24.54|24.49|12
1732193650000|2024-11-21 12:54:10|24.57|24.52|24.56|24.51|24.57|24.52|24.54|24.49|11
1732193660000|2024-11-21 12:54:20|24.57|24.52|24.61|24.56|24.61|24.56|24.57|24.52|3
1732193670000|2024-11-21 12:54:30|24.6|24.55|24.7|24.65|24.7|24.65|24.58|24.53|15
1732193680000|2024-11-21 12:54:40|24.71|24.66|24.74|24.69|24.78|24.73|24.71|24.66|16
1732193690000|2024-11-21 12:54:50|24.73|24.68|24.75|24.7|24.75|24.7|24.64|24.59|22
1732193700000|2024-11-21 12:55:00|24.74|24.69|24.74|24.69|24.76|24.71|24.7|24.65|21
1732193710000|2024-11-21 12:55:10|24.75|24.7|24.75|24.7|24.75|24.7|24.69|24.64|16
1732193720000|2024-11-21 12:55:20|24.74|24.69|24.77|24.72|24.78|24.73|24.72|24.67|14
1732193730000|2024-11-21 12:55:30|24.78|24.73|24.72|24.67|24.78|24.73|24.7|24.65|18
1732193740000|2024-11-21 12:55:40|24.71|24.66|24.69|24.64|24.74|24.69|24.69|24.64|17
1732193750000|2024-11-21 12:55:50|24.68|24.63|24.71|24.66|24.71|24.66|24.67|24.62|9
1732193760000|2024-11-21 12:56:00|24.7|24.65|24.72|24.67|24.72|24.67|24.69|24.64|5
1732193770000|2024-11-21 12:56:10|24.71|24.66|24.71|24.66|24.75|24.7|24.71|24.66|13
1732193780000|2024-11-21 12:56:20|24.72|24.67|24.77|24.72|24.77|24.72|24.71|24.66|13
1732193790000|2024-11-21 12:56:30|24.78|24.73|24.82|24.77|24.82|24.77|24.78|24.73|5
1732193800000|2024-11-21 12:56:40|24.81|24.76|24.85|24.8|24.87|24.82|24.81|24.76|14
1732193810000|2024-11-21 12:56:50|24.86|24.81|24.9|24.85|24.92|24.87|24.86|24.81|10
1732193820000|2024-11-21 12:57:00|24.89|24.84|24.81|24.76|24.9|24.85|24.8|24.75|19
1732193830000|2024-11-21 12:57:10|24.82|24.77|24.77|24.72|24.82|24.77|24.77|24.72|12
1732193840000|2024-11-21 12:57:20|24.75|24.7|24.64|24.59|24.75|24.7|24.63|24.58|17
1732193850000|2024-11-21 12:57:30|24.65|24.6|24.69|24.64|24.69|24.64|24.64|24.59|16
1732193860000|2024-11-21 12:57:40|24.68|24.63|24.7|24.65|24.74|24.69|24.67|24.62|16
1732193870000|2024-11-21 12:57:50|24.71|24.66|24.57|24.52|24.71|24.66|24.57|24.52|23
1732193880000|2024-11-21 12:58:00|24.55|24.5|24.6|24.55|24.64|24.59|24.55|24.5|12
1732193890000|2024-11-21 12:58:10|24.59|24.54|24.53|24.48|24.62|24.57|24.53|24.48|13
1732193900000|2024-11-21 12:58:20|24.51|24.46|24.55|24.5|24.55|24.5|24.5|24.45|12
1732193910000|2024-11-21 12:58:30|24.54|24.49|24.48|24.43|24.54|24.49|24.48|24.43|13
1732193920000|2024-11-21 12:58:40|24.49|24.44|24.42|24.37|24.49|24.44|24.41|24.36|17
1732193930000|2024-11-21 12:58:50|24.41|24.36|24.35|24.3|24.41|24.36|24.32|24.27|16
1732193940000|2024-11-21 12:59:00|24.36|24.31|24.31|24.26|24.39|24.34|24.31|24.26|16
1732193950000|2024-11-21 12:59:10|24.3|24.25|24.26|24.21|24.31|24.26|24.26|24.21|15
1732193960000|2024-11-21 12:59:20|24.25|24.2|24.28|24.23|24.29|24.24|24.24|24.19|9
1732193970000|2024-11-21 12:59:30|24.27|24.22|24.21|24.16|24.28|24.23|24.21|24.16|17
1732193980000|2024-11-21 12:59:40|24.22|24.17|24.22|24.17|24.24|24.19|24.21|24.16|11
1732193990000|2024-11-21 12:59:50|24.23|24.18|24.19|24.14|24.23|24.18|24.19|24.14|11
1732194000000|2024-11-21 13:00:00|24.18|24.13|24.3|24.25|24.3|24.25|24.15|24.1|16
1732194010000|2024-11-21 13:00:10|24.31|24.26|24.25|24.2|24.35|24.3|24.25|24.2|18
1732194020000|2024-11-21 13:00:20|24.28|24.23|24.35|24.3|24.35|24.3|24.27|24.22|9
1732194030000|2024-11-21 13:00:30|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|7
1732194040000|2024-11-21 13:00:40|24.39|24.34|24.36|24.31|24.4|24.35|24.34|24.29|10
1732194050000|2024-11-21 13:00:50|24.38|24.33|24.33|24.28|24.38|24.33|24.31|24.26|13
1732194060000|2024-11-21 13:01:00|24.32|24.27|24.34|24.29|24.34|24.29|24.27|24.22|13
1732194070000|2024-11-21 13:01:10|24.33|24.28|24.33|24.28|24.36|24.31|24.3|24.25|13
1732194080000|2024-11-21 13:01:20|24.34|24.29|24.31|24.26|24.35|24.3|24.28|24.23|12
1732194090000|2024-11-21 13:01:30|24.3|24.25|24.29|24.24|24.31|24.26|24.29|24.24|6
1732194100000|2024-11-21 13:01:40|24.3|24.25|24.36|24.31|24.36|24.31|24.29|24.24|7
1732194110000|2024-11-21 13:01:50|24.37|24.32|24.41|24.36|24.41|24.36|24.37|24.32|11
1732194120000|2024-11-21 13:02:00|24.39|24.34|24.39|24.34|24.4|24.35|24.36|24.31|9
1732194130000|2024-11-21 13:02:10|24.38|24.33|24.32|24.27|24.38|24.33|24.3|24.25|16
1732194140000|2024-11-21 13:02:20|24.33|24.28|24.34|24.29|24.37|24.32|24.33|24.28|12
1732194150000|2024-11-21 13:02:30|24.33|24.28|24.28|24.23|24.34|24.29|24.28|24.23|8
1732194160000|2024-11-21 13:02:40|24.29|24.24|24.26|24.21|24.3|24.25|24.26|24.21|8
1732194170000|2024-11-21 13:02:50|24.25|24.2|24.21|24.16|24.26|24.21|24.21|24.16|9
1732194180000|2024-11-21 13:03:00|24.2|24.15|24.2|24.15|24.24|24.19|24.18|24.13|12
1732194190000|2024-11-21 13:03:10|24.21|24.16|24.27|24.22|24.27|24.22|24.21|24.16|7
1732194200000|2024-11-21 13:03:20|24.26|24.21|24.24|24.19|24.27|24.22|24.24|24.19|9
1732194210000|2024-11-21 13:03:30|24.26|24.21|24.28|24.23|24.28|24.23|24.25|24.2|6
1732194220000|2024-11-21 13:03:40|24.29|24.24|24.29|24.24|24.31|24.26|24.29|24.24|5
1732194230000|2024-11-21 13:03:50|24.28|24.23|24.23|24.18|24.28|24.23|24.22|24.17|10
1732194240000|2024-11-21 13:04:00|24.22|24.17|24.18|24.13|24.22|24.17|24.18|24.13|15
1732194250000|2024-11-21 13:04:10|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|4
1732194260000|2024-11-21 13:04:20|24.19|24.14|24.22|24.17|24.23|24.18|24.18|24.13|8
1732194270000|2024-11-21 13:04:30|24.23|24.18|24.2|24.15|24.23|24.18|24.2|24.15|4
1732194280000|2024-11-21 13:04:40|24.21|24.16|24.25|24.2|24.25|24.2|24.21|24.16|9
1732194290000|2024-11-21 13:04:50|24.24|24.19|24.24|24.19|24.25|24.2|24.22|24.17|7
1732194300000|2024-11-21 13:05:00|24.23|24.18|24.29|24.24|24.3|24.25|24.22|24.17|12
1732194310000|2024-11-21 13:05:10|24.28|24.23|24.28|24.23|24.28|24.23|24.24|24.19|13
1732194320000|2024-11-21 13:05:20|24.27|24.22|24.28|24.23|24.29|24.24|24.25|24.2|10
1732194330000|2024-11-21 13:05:30|24.3|24.25|24.31|24.26|24.32|24.27|24.3|24.25|4
1732194340000|2024-11-21 13:05:40|24.32|24.27|24.3|24.25|24.32|24.27|24.28|24.23|9
1732194350000|2024-11-21 13:05:50|24.32|24.27|24.3|24.25|24.33|24.28|24.3|24.25|5
1732194360000|2024-11-21 13:06:00|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|6
1732194370000|2024-11-21 13:06:10|24.33|24.28|24.34|24.29|24.34|24.29|24.31|24.26|11
1732194380000|2024-11-21 13:06:20|24.35|24.3|24.37|24.32|24.38|24.33|24.35|24.3|8
1732194390000|2024-11-21 13:06:30|24.36|24.31|24.46|24.41|24.46|24.41|24.33|24.28|12
1732194400000|2024-11-21 13:06:40|24.47|24.42|24.47|24.42|24.47|24.42|24.45|24.4|10
1732194410000|2024-11-21 13:06:50|24.46|24.41|24.51|24.46|24.51|24.46|24.46|24.41|8
1732194420000|2024-11-21 13:07:00|24.52|24.47|24.5|24.45|24.54|24.49|24.5|24.45|9
1732194430000|2024-11-21 13:07:10|24.49|24.44|24.53|24.48|24.54|24.49|24.49|24.44|13
1732194440000|2024-11-21 13:07:20|24.52|24.47|24.58|24.53|24.58|24.53|24.52|24.47|8
1732194450000|2024-11-21 13:07:30|24.57|24.52|24.57|24.52|24.57|24.52|24.55|24.5|7
1732194460000|2024-11-21 13:07:40|24.56|24.51|24.51|24.46|24.57|24.52|24.51|24.46|20
1732194470000|2024-11-21 13:07:50|24.49|24.44|24.45|24.4|24.49|24.44|24.44|24.39|9
1732194480000|2024-11-21 13:08:00|24.46|24.41|24.45|24.4|24.46|24.41|24.44|24.39|6
1732194490000|2024-11-21 13:08:10|24.44|24.39|24.42|24.37|24.47|24.42|24.41|24.36|8
1732194500000|2024-11-21 13:08:20|24.43|24.38|24.42|24.37|24.43|24.38|24.41|24.36|6
1732194510000|2024-11-21 13:08:30|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|2
1732194520000|2024-11-21 13:08:40|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|9
1732194530000|2024-11-21 13:08:50|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|6
1732194540000|2024-11-21 13:09:00|24.45|24.4|24.49|24.44|24.5|24.45|24.45|24.4|9
1732194550000|2024-11-21 13:09:10|24.5|24.45|24.52|24.47|24.53|24.48|24.5|24.45|9
1732194560000|2024-11-21 13:09:20|24.51|24.46|24.49|24.44|24.51|24.46|24.47|24.42|8
1732194570000|2024-11-21 13:09:30|24.5|24.45|24.51|24.46|24.52|24.47|24.49|24.44|12
1732194580000|2024-11-21 13:09:40|24.5|24.45|24.51|24.46|24.51|24.46|24.47|24.42|10
1732194590000|2024-11-21 13:09:50|24.5|24.45|24.52|24.47|24.52|24.47|24.5|24.45|6
1732194600000|2024-11-21 13:10:00|24.54|24.49|24.55|24.5|24.56|24.51|24.54|24.49|6
1732194610000|2024-11-21 13:10:10|24.54|24.49|24.55|24.5|24.56|24.51|24.54|24.49|6
1732194620000|2024-11-21 13:10:20|24.53|24.48|24.47|24.42|24.53|24.48|24.47|24.42|13
1732194630000|2024-11-21 13:10:30|24.48|24.43|24.54|24.49|24.54|24.49|24.47|24.42|13
1732194640000|2024-11-21 13:10:40|24.55|24.5|24.6|24.55|24.6|24.55|24.55|24.5|9
1732194650000|2024-11-21 13:10:50|24.61|24.56|24.63|24.58|24.64|24.59|24.61|24.56|9
1732194660000|2024-11-21 13:11:00|24.64|24.59|24.67|24.62|24.67|24.62|24.64|24.59|4
1732194670000|2024-11-21 13:11:10|24.66|24.61|24.6|24.55|24.66|24.61|24.6|24.55|8
1732194680000|2024-11-21 13:11:20|24.59|24.54|24.59|24.54|24.6|24.55|24.58|24.53|5
1732194690000|2024-11-21 13:11:30|24.6|24.55|24.55|24.5|24.6|24.55|24.55|24.5|6
1732194700000|2024-11-21 13:11:40|24.54|24.49|24.53|24.48|24.54|24.49|24.53|24.48|4
1732194710000|2024-11-21 13:11:50|24.54|24.49|24.52|24.47|24.55|24.5|24.51|24.46|7
1732194720000|2024-11-21 13:12:00|24.53|24.48|24.55|24.5|24.58|24.53|24.53|24.48|9
1732194730000|2024-11-21 13:12:10|24.56|24.51|24.57|24.52|24.59|24.54|24.55|24.5|7
1732194740000|2024-11-21 13:12:20|24.56|24.51|24.56|24.51|24.56|24.51|24.55|24.5|3
1732194750000|2024-11-21 13:12:30|24.55|24.5|24.51|24.46|24.55|24.5|24.51|24.46|9
1732194760000|2024-11-21 13:12:40|24.52|24.47|24.49|24.44|24.53|24.48|24.49|24.44|10
1732194770000|2024-11-21 13:12:50|24.48|24.43|24.5|24.45|24.5|24.45|24.45|24.4|8
1732194780000|2024-11-21 13:13:00|24.51|24.46|24.49|24.44|24.51|24.46|24.48|24.43|9
1732194790000|2024-11-21 13:13:10|24.48|24.43|24.48|24.43|24.49|24.44|24.47|24.42|5
1732194800000|2024-11-21 13:13:20|24.47|24.42|24.41|24.36|24.47|24.42|24.41|24.36|6
1732194810000|2024-11-21 13:13:30|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|6
1732194820000|2024-11-21 13:13:40|24.42|24.37|24.38|24.33|24.43|24.38|24.38|24.33|8
1732194830000|2024-11-21 13:13:50|24.39|24.34|24.41|24.36|24.41|24.36|24.38|24.33|6
1732194840000|2024-11-21 13:14:00|24.4|24.35|24.39|24.34|24.41|24.36|24.38|24.33|6
1732194850000|2024-11-21 13:14:10|24.4|24.35|24.39|24.34|24.41|24.36|24.38|24.33|10
1732194860000|2024-11-21 13:14:20|24.4|24.35|24.41|24.36|24.42|24.37|24.4|24.35|8
1732194870000|2024-11-21 13:14:30|24.42|24.37|24.43|24.38|24.44|24.39|24.42|24.37|4
1732194880000|2024-11-21 13:14:40|24.42|24.37|24.4|24.35|24.42|24.37|24.39|24.34|5
1732194890000|2024-11-21 13:14:50|24.41|24.36|24.43|24.38|24.43|24.38|24.4|24.35|5
1732194900000|2024-11-21 13:15:00|24.44|24.39|24.43|24.38|24.44|24.39|24.42|24.37|6
1732194910000|2024-11-21 13:15:10|24.44|24.39|24.42|24.37|24.44|24.39|24.4|24.35|7
1732194920000|2024-11-21 13:15:20|24.43|24.38|24.37|24.32|24.44|24.39|24.36|24.31|14
1732194930000|2024-11-21 13:15:30|24.38|24.33|24.36|24.31|24.39|24.34|24.36|24.31|5
1732194940000|2024-11-21 13:15:40|24.37|24.32|24.38|24.33|24.4|24.35|24.37|24.32|11
1732194950000|2024-11-21 13:15:50|24.37|24.32|24.35|24.3|24.37|24.32|24.32|24.27|10
1732194960000|2024-11-21 13:16:00|24.36|24.31|24.33|24.28|24.38|24.33|24.33|24.28|10
1732194970000|2024-11-21 13:16:10|24.32|24.27|24.3|24.25|24.32|24.27|24.29|24.24|5
1732194980000|2024-11-21 13:16:20|24.31|24.26|24.31|24.26|24.32|24.27|24.28|24.23|9
1732194990000|2024-11-21 13:16:30|24.3|24.25|24.26|24.21|24.3|24.25|24.26|24.21|9
1732195000000|2024-11-21 13:16:40|24.27|24.22|24.26|24.21|24.27|24.22|24.26|24.21|4
1732195010000|2024-11-21 13:16:50|24.25|24.2|24.23|24.18|24.25|24.2|24.23|24.18|3
1732195020000|2024-11-21 13:17:00|24.24|24.19|24.23|24.18|24.25|24.2|24.21|24.16|10
1732195030000|2024-11-21 13:17:10|24.25|24.2|24.25|24.2|24.26|24.21|24.24|24.19|7
1732195040000|2024-11-21 13:17:20|24.24|24.19|24.3|24.25|24.3|24.25|24.24|24.19|7
1732195050000|2024-11-21 13:17:30|24.29|24.24|24.27|24.22|24.29|24.24|24.26|24.21|5
1732195060000|2024-11-21 13:17:40|24.28|24.23|24.33|24.28|24.35|24.3|24.27|24.22|13
1732195070000|2024-11-21 13:17:50|24.34|24.29|24.32|24.27|24.35|24.3|24.32|24.27|5
1732195080000|2024-11-21 13:18:00|24.33|24.28|24.31|24.26|24.35|24.3|24.31|24.26|9
1732195090000|2024-11-21 13:18:10|24.32|24.27|24.34|24.29|24.34|24.29|24.31|24.26|5
1732195100000|2024-11-21 13:18:20|24.36|24.31|24.38|24.33|24.38|24.33|24.36|24.31|6
1732195110000|2024-11-21 13:18:30|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732195120000|2024-11-21 13:18:40|24.37|24.32|24.37|24.32|24.38|24.33|24.36|24.31|5
1732195130000|2024-11-21 13:18:50|24.36|24.31|24.35|24.3|24.36|24.31|24.32|24.27|12
1732195140000|2024-11-21 13:19:00|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|3
1732195150000|2024-11-21 13:19:10|24.3|24.25|24.3|24.25|24.31|24.26|24.29|24.24|11
1732195160000|2024-11-21 13:19:20|24.29|24.24|24.28|24.23|24.3|24.25|24.27|24.22|6
1732195170000|2024-11-21 13:19:30|24.29|24.24|24.29|24.24|24.3|24.25|24.28|24.23|7
1732195180000|2024-11-21 13:19:40|24.3|24.25|24.3|24.25|24.32|24.27|24.29|24.24|7
1732195190000|2024-11-21 13:19:50|24.31|24.26|24.32|24.27|24.32|24.27|24.3|24.25|8
1732195200000|2024-11-21 13:20:00|24.31|24.26|24.31|24.26|24.31|24.26|24.27|24.22|8
1732195210000|2024-11-21 13:20:10|24.3|24.25|24.29|24.24|24.31|24.26|24.28|24.23|8
1732195220000|2024-11-21 13:20:20|24.28|24.23|24.27|24.22|24.29|24.24|24.27|24.22|4
1732195230000|2024-11-21 13:20:30|24.26|24.21|24.29|24.24|24.29|24.24|24.26|24.21|8
1732195240000|2024-11-21 13:20:40|24.3|24.25|24.31|24.26|24.31|24.26|24.29|24.24|6
1732195250000|2024-11-21 13:20:50|24.32|24.27|24.32|24.27|24.32|24.27|24.31|24.26|5
1732195260000|2024-11-21 13:21:00|24.34|24.29|24.29|24.24|24.35|24.3|24.29|24.24|11
1732195270000|2024-11-21 13:21:10|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|4
1732195280000|2024-11-21 13:21:20|24.28|24.23|24.33|24.28|24.33|24.28|24.27|24.22|8
1732195290000|2024-11-21 13:21:30|24.34|24.29|24.38|24.33|24.39|24.34|24.34|24.29|5
1732195300000|2024-11-21 13:21:40|24.4|24.35|24.42|24.37|24.43|24.38|24.4|24.35|6
1732195310000|2024-11-21 13:21:50|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|5
1732195320000|2024-11-21 13:22:00|24.42|24.37|24.39|24.34|24.42|24.37|24.38|24.33|8
1732195330000|2024-11-21 13:22:10|24.38|24.33|24.38|24.33|24.39|24.34|24.37|24.32|7
1732195340000|2024-11-21 13:22:20|24.39|24.34|24.43|24.38|24.43|24.38|24.39|24.34|6
1732195350000|2024-11-21 13:22:30|24.42|24.37|24.38|24.33|24.42|24.37|24.38|24.33|9
1732195360000|2024-11-21 13:22:40|24.39|24.34|24.37|24.32|24.4|24.35|24.37|24.32|13
1732195370000|2024-11-21 13:22:50|24.36|24.31|24.36|24.31|24.39|24.34|24.35|24.3|9
1732195380000|2024-11-21 13:23:00|24.35|24.3|24.36|24.31|24.36|24.31|24.33|24.28|10
1732195390000|2024-11-21 13:23:10|24.37|24.32|24.37|24.32|24.4|24.35|24.36|24.31|15
1732195400000|2024-11-21 13:23:20|24.38|24.33|24.41|24.36|24.41|24.36|24.38|24.33|12
1732195410000|2024-11-21 13:23:30|24.4|24.35|24.4|24.35|24.42|24.37|24.4|24.35|7
1732195420000|2024-11-21 13:23:40|24.39|24.34|24.41|24.36|24.41|24.36|24.38|24.33|5
1732195430000|2024-11-21 13:23:50|24.4|24.35|24.38|24.33|24.4|24.35|24.37|24.32|7
1732195440000|2024-11-21 13:24:00|24.37|24.32|24.39|24.34|24.4|24.35|24.37|24.32|9
1732195450000|2024-11-21 13:24:10|24.42|24.37|24.4|24.35|24.42|24.37|24.39|24.34|11
1732195460000|2024-11-21 13:24:20|24.39|24.34|24.38|24.33|24.42|24.37|24.38|24.33|14
1732195470000|2024-11-21 13:24:30|24.39|24.34|24.37|24.32|24.39|24.34|24.36|24.31|9
1732195480000|2024-11-21 13:24:40|24.36|24.31|24.35|24.3|24.36|24.31|24.34|24.29|8
1732195490000|2024-11-21 13:24:50|24.34|24.29|24.32|24.27|24.35|24.3|24.32|24.27|9
1732195500000|2024-11-21 13:25:00|24.31|24.26|24.27|24.22|24.31|24.26|24.27|24.22|5
1732195510000|2024-11-21 13:25:10|24.26|24.21|24.25|24.2|24.27|24.22|24.24|24.19|13
1732195520000|2024-11-21 13:25:20|24.24|24.19|24.23|24.18|24.24|24.19|24.22|24.17|6
1732195530000|2024-11-21 13:25:30|24.22|24.17|24.23|24.18|24.25|24.2|24.22|24.17|12
1732195540000|2024-11-21 13:25:40|24.24|24.19|24.23|24.18|24.24|24.19|24.22|24.17|4
1732195550000|2024-11-21 13:25:50|24.24|24.19|24.2|24.15|24.24|24.19|24.2|24.15|9
1732195560000|2024-11-21 13:26:00|24.21|24.16|24.2|24.15|24.22|24.17|24.2|24.15|8
1732195570000|2024-11-21 13:26:10|24.19|24.14|24.15|24.1|24.19|24.14|24.14|24.09|9
1732195580000|2024-11-21 13:26:20|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|13
1732195590000|2024-11-21 13:26:30|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|8
1732195600000|2024-11-21 13:26:40|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|2
1732195610000|2024-11-21 13:26:50|24.15|24.1|24.11|24.06|24.15|24.1|24.11|24.06|13
1732195620000|2024-11-21 13:27:00|24.1|24.05|24.06|24.01|24.1|24.05|24.06|24.01|5
1732195630000|2024-11-21 13:27:10|24.07|24.02|24.12|24.07|24.12|24.07|24.07|24.02|7
1732195640000|2024-11-21 13:27:20|24.13|24.08|24.16|24.11|24.17|24.12|24.13|24.08|5
1732195650000|2024-11-21 13:27:30|24.17|24.12|24.18|24.13|24.19|24.14|24.16|24.11|10
1732195660000|2024-11-21 13:27:40|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|4
1732195670000|2024-11-21 13:27:50|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732195680000|2024-11-21 13:28:00|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|10
1732195690000|2024-11-21 13:28:10|24.11|24.06|24.1|24.05|24.12|24.07|24.09|24.04|5
1732195700000|2024-11-21 13:28:20|24.09|24.04|24.07|24.02|24.09|24.04|24.07|24.02|5
1732195710000|2024-11-21 13:28:30|24.08|24.03|24.07|24.02|24.08|24.03|24.06|24.01|8
1732195720000|2024-11-21 13:28:40|24.06|24.01|24.07|24.02|24.08|24.03|24.06|24.01|10
1732195730000|2024-11-21 13:28:50|24.06|24.01|24.07|24.02|24.1|24.05|24.06|24.01|8
1732195740000|2024-11-21 13:29:00|24.08|24.03|24.08|24.03|24.09|24.04|24.08|24.03|3
1732195750000|2024-11-21 13:29:10|24.09|24.04|24.08|24.03|24.11|24.06|24.08|24.03|7
1732195760000|2024-11-21 13:29:20|24.09|24.04|24.09|24.04|24.09|24.04|24.08|24.03|5
1732195770000|2024-11-21 13:29:30|24.08|24.03|24.06|24.01|24.08|24.03|24.05|24|7
1732195780000|2024-11-21 13:29:40|24.07|24.02|24.11|24.06|24.11|24.06|24.07|24.02|5
1732195790000|2024-11-21 13:29:50|24.12|24.07|24.1|24.05|24.12|24.07|24.1|24.05|3
1732195800000|2024-11-21 13:30:00|24.11|24.06|24.13|24.08|24.14|24.09|24.11|24.06|7
1732195810000|2024-11-21 13:30:10|24.14|24.09|24.17|24.12|24.17|24.12|24.14|24.09|3
1732195820000|2024-11-21 13:30:20|24.16|24.11|24.18|24.13|24.18|24.13|24.15|24.1|4
1732195830000|2024-11-21 13:30:30|24.19|24.14|24.2|24.15|24.22|24.17|24.18|24.13|6
1732195840000|2024-11-21 13:30:40|24.21|24.16|24.23|24.18|24.24|24.19|24.21|24.16|7
1732195850000|2024-11-21 13:30:50|24.24|24.19|24.24|24.19|24.25|24.2|24.23|24.18|9
1732195860000|2024-11-21 13:31:00|24.23|24.18|24.18|24.13|24.23|24.18|24.18|24.13|12
1732195870000|2024-11-21 13:31:10|24.2|24.15|24.16|24.11|24.2|24.15|24.15|24.1|8
1732195880000|2024-11-21 13:31:20|24.15|24.1|24.16|24.11|24.19|24.14|24.15|24.1|7
1732195890000|2024-11-21 13:31:30|24.15|24.1|24.15|24.1|24.16|24.11|24.15|24.1|5
1732195900000|2024-11-21 13:31:40|24.16|24.11|24.15|24.1|24.16|24.11|24.14|24.09|6
1732195910000|2024-11-21 13:31:50|24.16|24.11|24.13|24.08|24.19|24.14|24.13|24.08|8
1732195920000|2024-11-21 13:32:00|24.14|24.09|24.13|24.08|24.17|24.12|24.13|24.08|7
1732195930000|2024-11-21 13:32:10|24.14|24.09|24.15|24.1|24.16|24.11|24.12|24.07|8
1732195940000|2024-11-21 13:32:20|24.16|24.11|24.19|24.14|24.19|24.14|24.14|24.09|12
1732195950000|2024-11-21 13:32:30|24.18|24.13|24.18|24.13|24.2|24.15|24.18|24.13|5
1732195960000|2024-11-21 13:32:40|24.19|24.14|24.22|24.17|24.23|24.18|24.19|24.14|6
1732195970000|2024-11-21 13:32:50|24.23|24.18|24.2|24.15|24.23|24.18|24.2|24.15|8
1732195980000|2024-11-21 13:33:00|24.19|24.14|24.18|24.13|24.19|24.14|24.17|24.12|6
1732195990000|2024-11-21 13:33:10|24.19|24.14|24.21|24.16|24.21|24.16|24.18|24.13|5
1732196000000|2024-11-21 13:33:20|24.23|24.18|24.22|24.17|24.24|24.19|24.21|24.16|5
1732196010000|2024-11-21 13:33:30|24.21|24.16|24.22|24.17|24.22|24.17|24.2|24.15|5
1732196020000|2024-11-21 13:33:40|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|3
1732196030000|2024-11-21 13:33:50|24.25|24.2|24.25|24.2|24.25|24.2|24.24|24.19|7
1732196040000|2024-11-21 13:34:00|24.26|24.21|24.27|24.22|24.28|24.23|24.25|24.2|10
1732196050000|2024-11-21 13:34:10|24.26|24.21|24.23|24.18|24.27|24.22|24.23|24.18|12
1732196060000|2024-11-21 13:34:20|24.24|24.19|24.26|24.21|24.26|24.21|24.22|24.17|13
1732196070000|2024-11-21 13:34:30|24.25|24.2|24.26|24.21|24.27|24.22|24.25|24.2|4
1732196080000|2024-11-21 13:34:40|24.25|24.2|24.21|24.16|24.25|24.2|24.21|24.16|7
1732196090000|2024-11-21 13:34:50|24.2|24.15|24.19|24.14|24.2|24.15|24.18|24.13|6
1732196100000|2024-11-21 13:35:00|24.18|24.13|24.17|24.12|24.19|24.14|24.16|24.11|8
1732196110000|2024-11-21 13:35:10|24.18|24.13|24.22|24.17|24.22|24.17|24.18|24.13|5
1732196120000|2024-11-21 13:35:20|24.23|24.18|24.21|24.16|24.24|24.19|24.21|24.16|5
1732196130000|2024-11-21 13:35:30|24.2|24.15|24.17|24.12|24.2|24.15|24.16|24.11|12
1732196140000|2024-11-21 13:35:40|24.16|24.11|24.17|24.12|24.17|24.12|24.15|24.1|12
1732196150000|2024-11-21 13:35:50|24.16|24.11|24.14|24.09|24.16|24.11|24.13|24.08|13
1732196160000|2024-11-21 13:36:00|24.15|24.1|24.16|24.11|24.16|24.11|24.13|24.08|8
1732196170000|2024-11-21 13:36:10|24.15|24.1|24.13|24.08|24.15|24.1|24.12|24.07|11
1732196180000|2024-11-21 13:36:20|24.12|24.07|24.11|24.06|24.13|24.08|24.11|24.06|8
1732196190000|2024-11-21 13:36:30|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|9
1732196200000|2024-11-21 13:36:40|24.09|24.04|24.12|24.07|24.12|24.07|24.09|24.04|10
1732196210000|2024-11-21 13:36:50|24.11|24.06|24.13|24.08|24.13|24.08|24.11|24.06|3
1732196220000|2024-11-21 13:37:00|24.12|24.07|24.16|24.11|24.16|24.11|24.12|24.07|3
1732196230000|2024-11-21 13:37:10|24.17|24.12|24.2|24.15|24.2|24.15|24.17|24.12|3
1732196240000|2024-11-21 13:37:20|24.21|24.16|24.2|24.15|24.22|24.17|24.19|24.14|10
1732196250000|2024-11-21 13:37:30|24.19|24.14|24.19|24.14|24.2|24.15|24.19|24.14|5
1732196260000|2024-11-21 13:37:40|24.2|24.15|24.18|24.13|24.21|24.16|24.18|24.13|5
1732196270000|2024-11-21 13:37:50|24.17|24.12|24.18|24.13|24.18|24.13|24.16|24.11|4
1732196280000|2024-11-21 13:38:00|24.19|24.14|24.15|24.1|24.19|24.14|24.13|24.08|12
1732196290000|2024-11-21 13:38:10|24.14|24.09|24.13|24.08|24.15|24.1|24.13|24.08|6
1732196300000|2024-11-21 13:38:20|24.14|24.09|24.17|24.12|24.18|24.13|24.14|24.09|9
1732196310000|2024-11-21 13:38:30|24.18|24.13|24.17|24.12|24.18|24.13|24.16|24.11|6
1732196320000|2024-11-21 13:38:40|24.18|24.13|24.18|24.13|24.19|24.14|24.17|24.12|7
1732196330000|2024-11-21 13:38:50|24.17|24.12|24.17|24.12|24.19|24.14|24.16|24.11|9
1732196340000|2024-11-21 13:39:00|24.16|24.11|24.15|24.1|24.18|24.13|24.15|24.1|14
1732196350000|2024-11-21 13:39:10|24.16|24.11|24.14|24.09|24.16|24.11|24.13|24.08|11
1732196360000|2024-11-21 13:39:20|24.15|24.1|24.18|24.13|24.18|24.13|24.15|24.1|6
1732196370000|2024-11-21 13:39:30|24.2|24.15|24.2|24.15|24.21|24.16|24.2|24.15|9
1732196380000|2024-11-21 13:39:40|24.21|24.16|24.2|24.15|24.21|24.16|24.19|24.14|6
1732196390000|2024-11-21 13:39:50|24.21|24.16|24.2|24.15|24.22|24.17|24.2|24.15|4
1732196400000|2024-11-21 13:40:00|24.21|24.16|24.17|24.12|24.21|24.16|24.16|24.11|11
1732196410000|2024-11-21 13:40:10|24.16|24.11|24.18|24.13|24.18|24.13|24.15|24.1|19
1732196420000|2024-11-21 13:40:20|24.19|24.14|24.18|24.13|24.2|24.15|24.17|24.12|10
1732196430000|2024-11-21 13:40:30|24.17|24.12|24.17|24.12|24.18|24.13|24.17|24.12|3
1732196440000|2024-11-21 13:40:40|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|10
1732196450000|2024-11-21 13:40:50|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732196460000|2024-11-21 13:41:00|24.18|24.13|24.15|24.1|24.2|24.15|24.15|24.1|8
1732196470000|2024-11-21 13:41:10|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|4
1732196480000|2024-11-21 13:41:20|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732196490000|2024-11-21 13:41:30|24.15|24.1|24.17|24.12|24.18|24.13|24.15|24.1|6
1732196500000|2024-11-21 13:41:40|24.19|24.14|24.16|24.11|24.19|24.14|24.16|24.11|4
1732196510000|2024-11-21 13:41:50|24.17|24.12|24.18|24.13|24.18|24.13|24.15|24.1|12
1732196520000|2024-11-21 13:42:00|24.19|24.14|24.18|24.13|24.2|24.15|24.18|24.13|4
1732196530000|2024-11-21 13:42:10|24.19|24.14|24.23|24.18|24.24|24.19|24.18|24.13|11
1732196540000|2024-11-21 13:42:20|24.22|24.17|24.26|24.21|24.26|24.21|24.22|24.17|4
1732196550000|2024-11-21 13:42:30|24.25|24.2|24.24|24.19|24.25|24.2|24.23|24.18|8
1732196560000|2024-11-21 13:42:40|24.23|24.18|24.26|24.21|24.26|24.21|24.23|24.18|7
1732196570000|2024-11-21 13:42:50|24.27|24.22|24.26|24.21|24.27|24.22|24.25|24.2|6
1732196590000|2024-11-21 13:43:10|24.27|24.22|24.28|24.23|24.28|24.23|24.26|24.21|6
1732196600000|2024-11-21 13:43:20|24.27|24.22|24.25|24.2|24.27|24.22|24.25|24.2|3
1732196610000|2024-11-21 13:43:30|24.26|24.21|24.25|24.2|24.26|24.21|24.24|24.19|4
1732196620000|2024-11-21 13:43:40|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|2
1732196630000|2024-11-21 13:43:50|24.24|24.19|24.2|24.15|24.24|24.19|24.2|24.15|5
1732197080000|2024-11-21 13:51:20|24.19|24.14|24.17|24.12|24.19|24.14|24.17|24.12|5
1732197090000|2024-11-21 13:51:30|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|10
1732197100000|2024-11-21 13:51:40|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|2
1732197110000|2024-11-21 13:51:50|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732197120000|2024-11-21 13:52:00|24.16|24.11|24.13|24.08|24.16|24.11|24.13|24.08|4
1732197130000|2024-11-21 13:52:10|24.15|24.1|24.17|24.12|24.18|24.13|24.15|24.1|8
1732197140000|2024-11-21 13:52:20|24.16|24.11|24.17|24.12|24.18|24.13|24.16|24.11|4
1732197150000|2024-11-21 13:52:30|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732197160000|2024-11-21 13:52:40|24.17|24.12|24.17|24.12|24.18|24.13|24.17|24.12|3
1732197170000|2024-11-21 13:52:50|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732197180000|2024-11-21 13:53:00|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|2
1732197190000|2024-11-21 13:53:10|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732197200000|2024-11-21 13:53:20|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732197210000|2024-11-21 13:53:30|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732197230000|2024-11-21 13:53:50|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|2
1732197240000|2024-11-21 13:54:00|24.16|24.11|24.15|24.1|24.18|24.13|24.15|24.1|5
1732197250000|2024-11-21 13:54:10|24.14|24.09|24.15|24.1|24.16|24.11|24.13|24.08|5
1732197260000|2024-11-21 13:54:20|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732197270000|2024-11-21 13:54:30|24.16|24.11|24.18|24.13|24.18|24.13|24.16|24.11|3
1732197280000|2024-11-21 13:54:40|24.17|24.12|24.19|24.14|24.19|24.14|24.17|24.12|3
1732197290000|2024-11-21 13:54:50|24.2|24.15|24.2|24.15|24.2|24.15|24.19|24.14|5
1732197300000|2024-11-21 13:55:00|24.19|24.14|24.2|24.15|24.21|24.16|24.17|24.12|8
1732197310000|2024-11-21 13:55:10|24.21|24.16|24.19|24.14|24.21|24.16|24.19|24.14|3
1732197320000|2024-11-21 13:55:20|24.18|24.13|24.16|24.11|24.18|24.13|24.16|24.11|3
1732197330000|2024-11-21 13:55:30|24.15|24.1|24.15|24.1|24.15|24.1|24.14|24.09|3
1732197340000|2024-11-21 13:55:40|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|8
1732197360000|2024-11-21 13:56:00|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|4
1732197370000|2024-11-21 13:56:10|24.1|24.05|24.11|24.06|24.12|24.07|24.09|24.04|12
1732197380000|2024-11-21 13:56:20|24.12|24.07|24.11|24.06|24.12|24.07|24.1|24.05|12
1732197390000|2024-11-21 13:56:30|24.1|24.05|24.13|24.08|24.13|24.08|24.1|24.05|5
1732197400000|2024-11-21 13:56:40|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|12
1732197410000|2024-11-21 13:56:50|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|12
1732197420000|2024-11-21 13:57:00|24.1|24.05|24.08|24.03|24.11|24.06|24.07|24.02|11
1732197430000|2024-11-21 13:57:10|24.07|24.02|24.06|24.01|24.08|24.03|24.06|24.01|6
1732197440000|2024-11-21 13:57:20|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|4
1732197450000|2024-11-21 13:57:30|24.05|24|24.05|24|24.05|24|24.05|24|1
1732197460000|2024-11-21 13:57:40|24.04|23.99|24.06|24.01|24.07|24.02|24.04|23.99|15
1732197470000|2024-11-21 13:57:50|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|10
1732197480000|2024-11-21 13:58:00|24.07|24.02|24.06|24.01|24.09|24.04|24.06|24.01|10
1732197490000|2024-11-21 13:58:10|24.07|24.02|24.09|24.04|24.1|24.05|24.06|24.01|9
1732197500000|2024-11-21 13:58:20|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|2
1732197510000|2024-11-21 13:58:30|24.08|24.03|24.08|24.03|24.1|24.05|24.08|24.03|7
1732197520000|2024-11-21 13:58:40|24.09|24.04|24.1|24.05|24.1|24.05|24.09|24.04|4
1732197530000|2024-11-21 13:58:50|24.09|24.04|24.1|24.05|24.11|24.06|24.09|24.04|10
1732197540000|2024-11-21 13:59:00|24.11|24.06|24.11|24.06|24.11|24.06|24.1|24.05|11
1732197550000|2024-11-21 13:59:10|24.13|24.08|24.16|24.11|24.17|24.12|24.13|24.08|6
1732197560000|2024-11-21 13:59:20|24.15|24.1|24.16|24.11|24.17|24.12|24.15|24.1|4
1732197580000|2024-11-21 13:59:40|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|2
1732197590000|2024-11-21 13:59:50|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732197600000|2024-11-21 14:00:00|24.2|24.15|24.16|24.11|24.2|24.15|24.15|24.1|12
1732197610000|2024-11-21 14:00:10|24.17|24.12|24.19|24.14|24.21|24.16|24.17|24.12|7
1732197620000|2024-11-21 14:00:20|24.2|24.15|24.2|24.15|24.2|24.15|24.17|24.12|7
1732197630000|2024-11-21 14:00:30|24.21|24.16|24.23|24.18|24.23|24.18|24.21|24.16|7
1732197640000|2024-11-21 14:00:40|24.22|24.17|24.22|24.17|24.23|24.18|24.22|24.17|3
1732197650000|2024-11-21 14:00:50|24.23|24.18|24.23|24.18|24.23|24.18|24.22|24.17|5
1732197660000|2024-11-21 14:01:00|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|3
1732197670000|2024-11-21 14:01:10|24.21|24.16|24.18|24.13|24.21|24.16|24.17|24.12|6
1732197680000|2024-11-21 14:01:20|24.19|24.14|24.16|24.11|24.19|24.14|24.16|24.11|8
1732197690000|2024-11-21 14:01:30|24.17|24.12|24.2|24.15|24.2|24.15|24.17|24.12|4
1732197700000|2024-11-21 14:01:40|24.21|24.16|24.24|24.19|24.24|24.19|24.21|24.16|5
1732197710000|2024-11-21 14:01:50|24.23|24.18|24.2|24.15|24.23|24.18|24.2|24.15|8
1732197720000|2024-11-21 14:02:00|24.21|24.16|24.19|24.14|24.21|24.16|24.18|24.13|9
1732197730000|2024-11-21 14:02:10|24.18|24.13|24.2|24.15|24.21|24.16|24.18|24.13|7
1732197740000|2024-11-21 14:02:20|24.19|24.14|24.19|24.14|24.22|24.17|24.19|24.14|7
1732197750000|2024-11-21 14:02:30|24.18|24.13|24.22|24.17|24.23|24.18|24.18|24.13|6
1732197760000|2024-11-21 14:02:40|24.23|24.18|24.22|24.17|24.23|24.18|24.2|24.15|8
1732197770000|2024-11-21 14:02:50|24.21|24.16|24.22|24.17|24.22|24.17|24.2|24.15|4
1732197780000|2024-11-21 14:03:00|24.23|24.18|24.25|24.2|24.26|24.21|24.23|24.18|8
1732197790000|2024-11-21 14:03:10|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|6
1732197800000|2024-11-21 14:03:20|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|7
1732197810000|2024-11-21 14:03:30|24.23|24.18|24.27|24.22|24.27|24.22|24.22|24.17|6
1732197820000|2024-11-21 14:03:40|24.26|24.21|24.26|24.21|24.26|24.21|24.24|24.19|5
1732197830000|2024-11-21 14:03:50|24.27|24.22|24.28|24.23|24.28|24.23|24.27|24.22|2
1732197840000|2024-11-21 14:04:00|24.27|24.22|24.24|24.19|24.27|24.22|24.24|24.19|6
1732197850000|2024-11-21 14:04:10|24.25|24.2|24.27|24.22|24.27|24.22|24.25|24.2|7
1732197860000|2024-11-21 14:04:20|24.26|24.21|24.24|24.19|24.26|24.21|24.23|24.18|7
1732197870000|2024-11-21 14:04:30|24.23|24.18|24.26|24.21|24.26|24.21|24.23|24.18|3
1732197880000|2024-11-21 14:04:40|24.27|24.22|24.29|24.24|24.3|24.25|24.27|24.22|7
1732197890000|2024-11-21 14:04:50|24.3|24.25|24.32|24.27|24.32|24.27|24.3|24.25|3
1732197900000|2024-11-21 14:05:00|24.31|24.26|24.37|24.32|24.37|24.32|24.31|24.26|8
1732197910000|2024-11-21 14:05:10|24.36|24.31|24.39|24.34|24.4|24.35|24.36|24.31|8
1732197920000|2024-11-21 14:05:20|24.38|24.33|24.39|24.34|24.39|24.34|24.37|24.32|6
1732197930000|2024-11-21 14:05:30|24.38|24.33|24.38|24.33|24.38|24.33|24.36|24.31|5
1732197940000|2024-11-21 14:05:40|24.37|24.32|24.33|24.28|24.38|24.33|24.33|24.28|13
1732197950000|2024-11-21 14:05:50|24.32|24.27|24.28|24.23|24.32|24.27|24.28|24.23|6
1732197960000|2024-11-21 14:06:00|24.29|24.24|24.31|24.26|24.31|24.26|24.28|24.23|4
1732197970000|2024-11-21 14:06:10|24.32|24.27|24.35|24.3|24.35|24.3|24.31|24.26|10
1732197980000|2024-11-21 14:06:20|24.36|24.31|24.34|24.29|24.36|24.31|24.34|24.29|3
1732197990000|2024-11-21 14:06:30|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1732198000000|2024-11-21 14:06:40|24.34|24.29|24.35|24.3|24.35|24.3|24.34|24.29|2
1732198010000|2024-11-21 14:06:50|24.36|24.31|24.37|24.32|24.37|24.32|24.35|24.3|10
1732198020000|2024-11-21 14:07:00|24.36|24.31|24.37|24.32|24.39|24.34|24.36|24.31|6
1732198030000|2024-11-21 14:07:10|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732198040000|2024-11-21 14:07:20|24.37|24.32|24.32|24.27|24.37|24.32|24.32|24.27|9
1732198050000|2024-11-21 14:07:30|24.33|24.28|24.33|24.28|24.35|24.3|24.31|24.26|11
1732198060000|2024-11-21 14:07:40|24.34|24.29|24.32|24.27|24.34|24.29|24.31|24.26|5
1732198070000|2024-11-21 14:07:50|24.34|24.29|24.34|24.29|24.34|24.29|24.33|24.28|3
1732198080000|2024-11-21 14:08:00|24.37|24.32|24.36|24.31|24.37|24.32|24.35|24.3|4
1732198090000|2024-11-21 14:08:10|24.37|24.32|24.29|24.24|24.37|24.32|24.29|24.24|7
1732198100000|2024-11-21 14:08:20|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732198110000|2024-11-21 14:08:30|24.3|24.25|24.27|24.22|24.3|24.25|24.27|24.22|4
1732198120000|2024-11-21 14:08:40|24.28|24.23|24.28|24.23|24.29|24.24|24.28|24.23|3
1732198130000|2024-11-21 14:08:50|24.27|24.22|24.27|24.22|24.27|24.22|24.27|24.22|1
1732198140000|2024-11-21 14:09:00|24.28|24.23|24.28|24.23|24.29|24.24|24.28|24.23|3
1732198150000|2024-11-21 14:09:10|24.29|24.24|24.27|24.22|24.3|24.25|24.27|24.22|5
1732198160000|2024-11-21 14:09:20|24.28|24.23|24.26|24.21|24.28|24.23|24.25|24.2|7
1732198170000|2024-11-21 14:09:30|24.25|24.2|24.26|24.21|24.26|24.21|24.25|24.2|2
1732198180000|2024-11-21 14:09:40|24.27|24.22|24.28|24.23|24.28|24.23|24.27|24.22|4
1732198190000|2024-11-21 14:09:50|24.27|24.22|24.27|24.22|24.27|24.22|24.26|24.21|3
1732198200000|2024-11-21 14:10:00|24.26|24.21|24.24|24.19|24.26|24.21|24.23|24.18|5
1732198210000|2024-11-21 14:10:10|24.25|24.2|24.23|24.18|24.25|24.2|24.22|24.17|9
1732198220000|2024-11-21 14:10:20|24.22|24.17|24.24|24.19|24.24|24.19|24.22|24.17|3
1732198230000|2024-11-21 14:10:30|24.23|24.18|24.18|24.13|24.23|24.18|24.18|24.13|3
1732198240000|2024-11-21 14:10:40|24.17|24.12|24.14|24.09|24.17|24.12|24.14|24.09|4
1732198250000|2024-11-21 14:10:50|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|4
1732198260000|2024-11-21 14:11:00|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732198270000|2024-11-21 14:11:10|24.17|24.12|24.16|24.11|24.18|24.13|24.16|24.11|7
1732198280000|2024-11-21 14:11:20|24.15|24.1|24.15|24.1|24.15|24.1|24.14|24.09|3
1732198290000|2024-11-21 14:11:30|24.16|24.11|24.16|24.11|24.18|24.13|24.16|24.11|5
1732198300000|2024-11-21 14:11:40|24.15|24.1|24.17|24.12|24.17|24.12|24.15|24.1|3
1732198310000|2024-11-21 14:11:50|24.16|24.11|24.18|24.13|24.18|24.13|24.16|24.11|7
1732198320000|2024-11-21 14:12:00|24.17|24.12|24.16|24.11|24.18|24.13|24.16|24.11|4
1732198330000|2024-11-21 14:12:10|24.17|24.12|24.2|24.15|24.21|24.16|24.17|24.12|6
1732198340000|2024-11-21 14:12:20|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|2
1732198350000|2024-11-21 14:12:30|24.21|24.16|24.2|24.15|24.21|24.16|24.2|24.15|2
1732198360000|2024-11-21 14:12:40|24.21|24.16|24.25|24.2|24.25|24.2|24.21|24.16|8
1732198370000|2024-11-21 14:12:50|24.26|24.21|24.23|24.18|24.26|24.21|24.23|24.18|4
1732198380000|2024-11-21 14:13:00|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|2
1732198390000|2024-11-21 14:13:10|24.22|24.17|24.2|24.15|24.22|24.17|24.2|24.15|5
1732198400000|2024-11-21 14:13:20|24.22|24.17|24.21|24.16|24.22|24.17|24.2|24.15|6
1732198410000|2024-11-21 14:13:30|24.2|24.15|24.23|24.18|24.23|24.18|24.2|24.15|10
1732198420000|2024-11-21 14:13:40|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1732198430000|2024-11-21 14:13:50|24.22|24.17|24.24|24.19|24.24|24.19|24.21|24.16|9
1732198440000|2024-11-21 14:14:00|24.25|24.2|24.26|24.21|24.26|24.21|24.25|24.2|2
1732198450000|2024-11-21 14:14:10|24.27|24.22|24.27|24.22|24.27|24.22|24.26|24.21|9
1732198460000|2024-11-21 14:14:20|24.28|24.23|24.27|24.22|24.28|24.23|24.26|24.21|4
1732198470000|2024-11-21 14:14:30|24.26|24.21|24.27|24.22|24.27|24.22|24.26|24.21|2
1732198480000|2024-11-21 14:14:40|24.26|24.21|24.27|24.22|24.28|24.23|24.24|24.19|13
1732198490000|2024-11-21 14:14:50|24.28|24.23|24.3|24.25|24.3|24.25|24.27|24.22|10
1732198500000|2024-11-21 14:15:00|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732198510000|2024-11-21 14:15:10|24.31|24.26|24.28|24.23|24.32|24.27|24.26|24.21|13
1732198520000|2024-11-21 14:15:20|24.3|24.25|24.3|24.25|24.3|24.25|24.28|24.23|9
1732198530000|2024-11-21 14:15:30|24.31|24.26|24.25|24.2|24.31|24.26|24.24|24.19|17
1732198540000|2024-11-21 14:15:40|24.24|24.19|24.23|24.18|24.25|24.2|24.23|24.18|4
1732198550000|2024-11-21 14:15:50|24.22|24.17|24.21|24.16|24.23|24.18|24.21|24.16|12
1732198560000|2024-11-21 14:16:00|24.22|24.17|24.25|24.2|24.25|24.2|24.21|24.16|12
1732198570000|2024-11-21 14:16:10|24.24|24.19|24.24|24.19|24.24|24.19|24.22|24.17|9
1732198580000|2024-11-21 14:16:20|24.25|24.2|24.28|24.23|24.28|24.23|24.24|24.19|8
1732198590000|2024-11-21 14:16:30|24.27|24.22|24.28|24.23|24.29|24.24|24.27|24.22|4
1732198600000|2024-11-21 14:16:40|24.27|24.22|24.21|24.16|24.27|24.22|24.21|24.16|7
1732198610000|2024-11-21 14:16:50|24.23|24.18|24.2|24.15|24.23|24.18|24.18|24.13|7
1732198620000|2024-11-21 14:17:00|24.19|24.14|24.19|24.14|24.2|24.15|24.18|24.13|5
1732198630000|2024-11-21 14:17:10|24.2|24.15|24.2|24.15|24.21|24.16|24.18|24.13|7
1732198640000|2024-11-21 14:17:20|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|8
1732198650000|2024-11-21 14:17:30|24.16|24.11|24.16|24.11|24.16|24.11|24.15|24.1|3
1732198660000|2024-11-21 14:17:40|24.17|24.12|24.16|24.11|24.17|24.12|24.16|24.11|2
1732198670000|2024-11-21 14:17:50|24.17|24.12|24.16|24.11|24.18|24.13|24.15|24.1|8
1732198680000|2024-11-21 14:18:00|24.15|24.1|24.16|24.11|24.18|24.13|24.15|24.1|11
1732198690000|2024-11-21 14:18:10|24.15|24.1|24.17|24.12|24.17|24.12|24.15|24.1|13
1732198700000|2024-11-21 14:18:20|24.16|24.11|24.16|24.11|24.17|24.12|24.16|24.11|3
1732198710000|2024-11-21 14:18:30|24.15|24.1|24.16|24.11|24.16|24.11|24.15|24.1|12
1732198720000|2024-11-21 14:18:40|24.15|24.1|24.15|24.1|24.19|24.14|24.14|24.09|16
1732198730000|2024-11-21 14:18:50|24.14|24.09|24.15|24.1|24.16|24.11|24.14|24.09|18
1732198740000|2024-11-21 14:19:00|24.16|24.11|24.15|24.1|24.17|24.12|24.15|24.1|8
1732198750000|2024-11-21 14:19:10|24.16|24.11|24.14|24.09|24.16|24.11|24.13|24.08|9
1732198760000|2024-11-21 14:19:20|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|14
1732198770000|2024-11-21 14:19:30|24.13|24.08|24.11|24.06|24.14|24.09|24.11|24.06|13
1732198780000|2024-11-21 14:19:40|24.12|24.07|24.12|24.07|24.12|24.07|24.11|24.06|5
1732198790000|2024-11-21 14:19:50|24.13|24.08|24.14|24.09|24.15|24.1|24.12|24.07|10
1732198800000|2024-11-21 14:20:00|24.15|24.1|24.12|24.07|24.15|24.1|24.11|24.06|10
1732198810000|2024-11-21 14:20:10|24.11|24.06|24.11|24.06|24.14|24.09|24.11|24.06|14
1732198820000|2024-11-21 14:20:20|24.1|24.05|24.07|24.02|24.1|24.05|24.06|24.01|7
1732198830000|2024-11-21 14:20:30|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|4
1732198840000|2024-11-21 14:20:40|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|7
1732198850000|2024-11-21 14:20:50|24.1|24.05|24.08|24.03|24.1|24.05|24.08|24.03|9
1732198860000|2024-11-21 14:21:00|24.07|24.02|24.06|24.01|24.08|24.03|24.06|24.01|8
1732198870000|2024-11-21 14:21:10|24.05|24|24.07|24.02|24.07|24.02|24.05|24|3
1732198880000|2024-11-21 14:21:20|24.09|24.04|24.09|24.04|24.09|24.04|24.08|24.03|5
1732198890000|2024-11-21 14:21:30|24.1|24.05|24.06|24.01|24.1|24.05|24.06|24.01|13
1732198900000|2024-11-21 14:21:40|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|7
1732198910000|2024-11-21 14:21:50|24.08|24.03|24.08|24.03|24.09|24.04|24.07|24.02|5
1732198920000|2024-11-21 14:22:00|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|6
1732198930000|2024-11-21 14:22:10|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|4
1732198940000|2024-11-21 14:22:20|24.12|24.07|24.12|24.07|24.13|24.08|24.12|24.07|3
1732198950000|2024-11-21 14:22:30|24.13|24.08|24.13|24.08|24.13|24.08|24.13|24.08|1
1732198960000|2024-11-21 14:22:40|24.14|24.09|24.09|24.04|24.14|24.09|24.09|24.04|8
1732198970000|2024-11-21 14:22:50|24.1|24.05|24.12|24.07|24.12|24.07|24.1|24.05|3
1732198980000|2024-11-21 14:23:00|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|3
1732198990000|2024-11-21 14:23:10|24.16|24.11|24.16|24.11|24.17|24.12|24.15|24.1|7
1732199000000|2024-11-21 14:23:20|24.17|24.12|24.18|24.13|24.18|24.13|24.16|24.11|6
1732199010000|2024-11-21 14:23:30|24.17|24.12|24.16|24.11|24.17|24.12|24.16|24.11|4
1732199020000|2024-11-21 14:23:40|24.18|24.13|24.14|24.09|24.19|24.14|24.14|24.09|6
1732199030000|2024-11-21 14:23:50|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|4
1732199040000|2024-11-21 14:24:00|24.11|24.06|24.11|24.06|24.15|24.1|24.11|24.06|8
1732199050000|2024-11-21 14:24:10|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|2
1732199060000|2024-11-21 14:24:20|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|2
1732199070000|2024-11-21 14:24:30|24.1|24.05|24.1|24.05|24.11|24.06|24.1|24.05|3
1732199080000|2024-11-21 14:24:40|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|4
1732199090000|2024-11-21 14:24:50|24.13|24.08|24.12|24.07|24.13|24.08|24.11|24.06|6
1732199100000|2024-11-21 14:25:00|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|3
1732199110000|2024-11-21 14:25:10|24.16|24.11|24.16|24.11|24.16|24.11|24.15|24.1|5
1732199120000|2024-11-21 14:25:20|24.17|24.12|24.16|24.11|24.17|24.12|24.15|24.1|4
1732199130000|2024-11-21 14:25:30|24.15|24.1|24.17|24.12|24.17|24.12|24.14|24.09|5
1732199140000|2024-11-21 14:25:40|24.16|24.11|24.15|24.1|24.17|24.12|24.14|24.09|6
1732199150000|2024-11-21 14:25:50|24.14|24.09|24.15|24.1|24.15|24.1|24.13|24.08|6
1732199160000|2024-11-21 14:26:00|24.16|24.11|24.19|24.14|24.2|24.15|24.16|24.11|6
1732199170000|2024-11-21 14:26:10|24.18|24.13|24.18|24.13|24.19|24.14|24.17|24.12|5
1732199180000|2024-11-21 14:26:20|24.17|24.12|24.18|24.13|24.19|24.14|24.16|24.11|8
1732199190000|2024-11-21 14:26:30|24.19|24.14|24.18|24.13|24.19|24.14|24.17|24.12|8
1732199200000|2024-11-21 14:26:40|24.17|24.12|24.17|24.12|24.17|24.12|24.15|24.1|5
1732199210000|2024-11-21 14:26:50|24.16|24.11|24.16|24.11|24.17|24.12|24.15|24.1|13
1732199220000|2024-11-21 14:27:00|24.15|24.1|24.17|24.12|24.19|24.14|24.15|24.1|12
1732199230000|2024-11-21 14:27:10|24.18|24.13|24.16|24.11|24.18|24.13|24.15|24.1|11
1732199240000|2024-11-21 14:27:20|24.15|24.1|24.17|24.12|24.17|24.12|24.15|24.1|9
1732199250000|2024-11-21 14:27:30|24.16|24.11|24.16|24.11|24.16|24.11|24.15|24.1|3
1732199260000|2024-11-21 14:27:40|24.15|24.1|24.16|24.11|24.17|24.12|24.15|24.1|6
1732199270000|2024-11-21 14:27:50|24.15|24.1|24.15|24.1|24.16|24.11|24.14|24.09|7
1732199280000|2024-11-21 14:28:00|24.14|24.09|24.13|24.08|24.15|24.1|24.13|24.08|10
1732199290000|2024-11-21 14:28:10|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|4
1732199300000|2024-11-21 14:28:20|24.12|24.07|24.14|24.09|24.14|24.09|24.11|24.06|9
1732199310000|2024-11-21 14:28:30|24.15|24.1|24.16|24.11|24.16|24.11|24.14|24.09|6
1732199320000|2024-11-21 14:28:40|24.17|24.12|24.18|24.13|24.18|24.13|24.15|24.1|16
1732199330000|2024-11-21 14:28:50|24.19|24.14|24.19|24.14|24.19|24.14|24.18|24.13|3
1732199340000|2024-11-21 14:29:00|24.2|24.15|24.2|24.15|24.21|24.16|24.19|24.14|7
1732199350000|2024-11-21 14:29:10|24.21|24.16|24.21|24.16|24.21|24.16|24.2|24.15|3
1732199360000|2024-11-21 14:29:20|24.2|24.15|24.19|24.14|24.2|24.15|24.19|24.14|4
1732199370000|2024-11-21 14:29:30|24.2|24.15|24.18|24.13|24.2|24.15|24.18|24.13|7
1732199380000|2024-11-21 14:29:40|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|6
1732199390000|2024-11-21 14:29:50|24.19|24.14|24.2|24.15|24.2|24.15|24.19|24.14|2
1732199400000|2024-11-21 14:30:00|24.19|24.14|24.19|24.14|24.2|24.15|24.18|24.13|7
1732199410000|2024-11-21 14:30:10|24.2|24.15|24.19|24.14|24.21|24.16|24.19|24.14|4
1732199420000|2024-11-21 14:30:20|24.2|24.15|24.14|24.09|24.2|24.15|24.14|24.09|11
1732199430000|2024-11-21 14:30:30|24.13|24.08|24.11|24.06|24.13|24.08|24.1|24.05|9
1732199440000|2024-11-21 14:30:40|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|14
1732199450000|2024-11-21 14:30:50|24.12|24.07|24.15|24.1|24.15|24.1|24.11|24.06|8
1732199460000|2024-11-21 14:31:00|24.16|24.11|24.18|24.13|24.18|24.13|24.16|24.11|7
1732199470000|2024-11-21 14:31:10|24.19|24.14|24.2|24.15|24.21|24.16|24.19|24.14|4
1732199480000|2024-11-21 14:31:20|24.21|24.16|24.26|24.21|24.26|24.21|24.21|24.16|5
1732199490000|2024-11-21 14:31:30|24.27|24.22|24.27|24.22|24.27|24.22|24.24|24.19|9
1732199500000|2024-11-21 14:31:40|24.26|24.21|24.27|24.22|24.27|24.22|24.25|24.2|6
1732199510000|2024-11-21 14:31:50|24.28|24.23|24.32|24.27|24.33|24.28|24.28|24.23|6
1732199520000|2024-11-21 14:32:00|24.33|24.28|24.32|24.27|24.33|24.28|24.32|24.27|2
1732199530000|2024-11-21 14:32:10|24.33|24.28|24.36|24.31|24.37|24.32|24.33|24.28|5
1732199540000|2024-11-21 14:32:20|24.37|24.32|24.35|24.3|24.37|24.32|24.35|24.3|7
1732199550000|2024-11-21 14:32:30|24.34|24.29|24.31|24.26|24.34|24.29|24.29|24.24|10
1732199560000|2024-11-21 14:32:40|24.3|24.25|24.32|24.27|24.33|24.28|24.3|24.25|7
1732199570000|2024-11-21 14:32:50|24.31|24.26|24.3|24.25|24.31|24.26|24.29|24.24|4
1732199580000|2024-11-21 14:33:00|24.28|24.23|24.23|24.18|24.28|24.23|24.21|24.16|11
1732199590000|2024-11-21 14:33:10|24.24|24.19|24.2|24.15|24.24|24.19|24.2|24.15|11
1732199600000|2024-11-21 14:33:20|24.21|24.16|24.26|24.21|24.26|24.21|24.2|24.15|12
1732199610000|2024-11-21 14:33:30|24.27|24.22|24.28|24.23|24.29|24.24|24.27|24.22|8
1732199620000|2024-11-21 14:33:40|24.29|24.24|24.28|24.23|24.3|24.25|24.28|24.23|4
1732199630000|2024-11-21 14:33:50|24.27|24.22|24.24|24.19|24.27|24.22|24.24|24.19|8
1732199640000|2024-11-21 14:34:00|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|2
1732199650000|2024-11-21 14:34:10|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|3
1732199660000|2024-11-21 14:34:20|24.2|24.15|24.25|24.2|24.25|24.2|24.19|24.14|10
1732199670000|2024-11-21 14:34:30|24.26|24.21|24.29|24.24|24.29|24.24|24.26|24.21|8
1732199680000|2024-11-21 14:34:40|24.3|24.25|24.28|24.23|24.3|24.25|24.28|24.23|11
1732199690000|2024-11-21 14:34:50|24.29|24.24|24.28|24.23|24.29|24.24|24.28|24.23|4
1732199700000|2024-11-21 14:35:00|24.29|24.24|24.24|24.19|24.29|24.24|24.24|24.19|8
1732199710000|2024-11-21 14:35:10|24.25|24.2|24.19|24.14|24.25|24.2|24.19|24.14|9
1732199720000|2024-11-21 14:35:20|24.2|24.15|24.19|24.14|24.2|24.15|24.17|24.12|6
1732199730000|2024-11-21 14:35:30|24.18|24.13|24.13|24.08|24.19|24.14|24.13|24.08|12
1732199740000|2024-11-21 14:35:40|24.12|24.07|24.09|24.04|24.13|24.08|24.09|24.04|10
1732199750000|2024-11-21 14:35:50|24.08|24.03|24.08|24.03|24.09|24.04|24.07|24.02|11
1732199760000|2024-11-21 14:36:00|24.07|24.02|24.02|23.97|24.07|24.02|24.02|23.97|11
1732199770000|2024-11-21 14:36:10|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|11
1732199780000|2024-11-21 14:36:20|24.02|23.97|24.03|23.98|24.03|23.98|24.01|23.96|8
1732199790000|2024-11-21 14:36:30|24.04|23.99|24.07|24.02|24.07|24.02|24.03|23.98|12
1732199800000|2024-11-21 14:36:40|24.06|24.01|24.04|23.99|24.06|24.01|24.03|23.98|9
1732199810000|2024-11-21 14:36:50|24.05|24|24.09|24.04|24.09|24.04|24.05|24|10
1732199820000|2024-11-21 14:37:00|24.08|24.03|24.08|24.03|24.11|24.06|24.07|24.02|13
1732199830000|2024-11-21 14:37:10|24.09|24.04|24.13|24.08|24.13|24.08|24.08|24.03|6
1732199840000|2024-11-21 14:37:20|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|7
1732199850000|2024-11-21 14:37:30|24.17|24.12|24.14|24.09|24.17|24.12|24.14|24.09|8
1732199860000|2024-11-21 14:37:40|24.15|24.1|24.16|24.11|24.17|24.12|24.13|24.08|9
1732199870000|2024-11-21 14:37:50|24.15|24.1|24.1|24.05|24.15|24.1|24.1|24.05|10
1732199880000|2024-11-21 14:38:00|24.09|24.04|24.09|24.04|24.12|24.07|24.09|24.04|7
1732199890000|2024-11-21 14:38:10|24.1|24.05|24.14|24.09|24.15|24.1|24.1|24.05|11
1732199900000|2024-11-21 14:38:20|24.15|24.1|24.09|24.04|24.15|24.1|24.09|24.04|9
1732199910000|2024-11-21 14:38:30|24.08|24.03|23.99|23.94|24.08|24.03|23.99|23.94|16
1732199920000|2024-11-21 14:38:40|23.98|23.93|23.99|23.94|24.01|23.96|23.97|23.92|14
1732199930000|2024-11-21 14:38:50|23.98|23.93|23.98|23.93|24.01|23.96|23.98|23.93|11
1732199940000|2024-11-21 14:39:00|23.99|23.94|24|23.95|24.03|23.98|23.98|23.93|18
1732199950000|2024-11-21 14:39:10|23.99|23.94|24|23.95|24|23.95|23.98|23.93|6
1732199960000|2024-11-21 14:39:20|23.99|23.94|24.03|23.98|24.05|24|23.98|23.93|10
1732199970000|2024-11-21 14:39:30|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|4
1732199980000|2024-11-21 14:39:40|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732199990000|2024-11-21 14:39:50|24.02|23.97|23.98|23.93|24.02|23.97|23.98|23.93|5
1732200000000|2024-11-21 14:40:00|23.97|23.92|23.97|23.92|24|23.95|23.96|23.91|12
1732200010000|2024-11-21 14:40:10|23.96|23.91|23.97|23.92|23.99|23.94|23.94|23.89|11
1732200020000|2024-11-21 14:40:20|23.96|23.91|24.02|23.97|24.02|23.97|23.96|23.91|11
1732200030000|2024-11-21 14:40:30|24.01|23.96|24.02|23.97|24.02|23.97|23.99|23.94|8
1732200040000|2024-11-21 14:40:40|24.01|23.96|23.98|23.93|24.01|23.96|23.96|23.91|9
1732200050000|2024-11-21 14:40:50|23.99|23.94|24.03|23.98|24.03|23.98|23.99|23.94|6
1732200060000|2024-11-21 14:41:00|24.05|24|24.12|24.07|24.12|24.07|24.05|24|6
1732200070000|2024-11-21 14:41:10|24.13|24.08|24.09|24.04|24.14|24.09|24.09|24.04|13
1732200080000|2024-11-21 14:41:20|24.1|24.05|24.07|24.02|24.11|24.06|24.06|24.01|8
1732200090000|2024-11-21 14:41:30|24.08|24.03|24.12|24.07|24.12|24.07|24.08|24.03|7
1732200100000|2024-11-21 14:41:40|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|5
1732200110000|2024-11-21 14:41:50|24.17|24.12|24.21|24.16|24.21|24.16|24.17|24.12|9
1732200120000|2024-11-21 14:42:00|24.2|24.15|24.15|24.1|24.2|24.15|24.1|24.05|19
1732200130000|2024-11-21 14:42:10|24.14|24.09|24.12|24.07|24.15|24.1|24.11|24.06|7
1732200140000|2024-11-21 14:42:20|24.13|24.08|24.11|24.06|24.14|24.09|24.11|24.06|9
1732200150000|2024-11-21 14:42:30|24.12|24.07|24.18|24.13|24.18|24.13|24.11|24.06|15
1732200160000|2024-11-21 14:42:40|24.17|24.12|24.21|24.16|24.21|24.16|24.16|24.11|11
1732200170000|2024-11-21 14:42:50|24.22|24.17|24.2|24.15|24.22|24.17|24.19|24.14|11
1732200180000|2024-11-21 14:43:00|24.19|24.14|24.25|24.2|24.25|24.2|24.18|24.13|11
1732200190000|2024-11-21 14:43:10|24.26|24.21|24.29|24.24|24.29|24.24|24.25|24.2|7
1732200200000|2024-11-21 14:43:20|24.3|24.25|24.29|24.24|24.34|24.29|24.29|24.24|11
1732200210000|2024-11-21 14:43:30|24.3|24.25|24.31|24.26|24.32|24.27|24.3|24.25|12
1732200220000|2024-11-21 14:43:40|24.32|24.27|24.32|24.27|24.34|24.29|24.31|24.26|7
1732200230000|2024-11-21 14:43:50|24.33|24.28|24.33|24.28|24.34|24.29|24.32|24.27|7
1732200240000|2024-11-21 14:44:00|24.32|24.27|24.35|24.3|24.35|24.3|24.3|24.25|12
1732200250000|2024-11-21 14:44:10|24.34|24.29|24.32|24.27|24.35|24.3|24.3|24.25|10
1732200260000|2024-11-21 14:44:20|24.31|24.26|24.28|24.23|24.32|24.27|24.27|24.22|18
1732200270000|2024-11-21 14:44:30|24.27|24.22|24.25|24.2|24.27|24.22|24.24|24.19|5
1732200280000|2024-11-21 14:44:40|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|2
1732200290000|2024-11-21 14:44:50|24.24|24.19|24.23|24.18|24.24|24.19|24.2|24.15|14
1732200300000|2024-11-21 14:45:00|24.22|24.17|24.21|24.16|24.23|24.18|24.21|24.16|6
1732200310000|2024-11-21 14:45:10|24.2|24.15|24.18|24.13|24.21|24.16|24.18|24.13|9
1732200320000|2024-11-21 14:45:20|24.19|24.14|24.19|24.14|24.2|24.15|24.18|24.13|12
1732200330000|2024-11-21 14:45:30|24.18|24.13|24.2|24.15|24.22|24.17|24.18|24.13|6
1732200340000|2024-11-21 14:45:40|24.19|24.14|24.21|24.16|24.21|24.16|24.19|24.14|5
1732200350000|2024-11-21 14:45:50|24.22|24.17|24.18|24.13|24.22|24.17|24.17|24.12|12
1732200360000|2024-11-21 14:46:00|24.19|24.14|24.23|24.18|24.25|24.2|24.19|24.14|8
1732200370000|2024-11-21 14:46:10|24.24|24.19|24.28|24.23|24.28|24.23|24.24|24.19|5
1732200380000|2024-11-21 14:46:20|24.29|24.24|24.32|24.27|24.32|24.27|24.28|24.23|6
1732200390000|2024-11-21 14:46:30|24.35|24.3|24.35|24.3|24.37|24.32|24.34|24.29|10
1732200400000|2024-11-21 14:46:40|24.34|24.29|24.29|24.24|24.34|24.29|24.29|24.24|6
1732200410000|2024-11-21 14:46:50|24.28|24.23|24.26|24.21|24.28|24.23|24.26|24.21|3
1732200420000|2024-11-21 14:47:00|24.25|24.2|24.2|24.15|24.27|24.22|24.2|24.15|15
1732200430000|2024-11-21 14:47:10|24.19|24.14|24.26|24.21|24.26|24.21|24.19|24.14|7
1732200440000|2024-11-21 14:47:20|24.25|24.2|24.27|24.22|24.28|24.23|24.25|24.2|5
1732200450000|2024-11-21 14:47:30|24.26|24.21|24.26|24.21|24.27|24.22|24.26|24.21|7
1732200460000|2024-11-21 14:47:40|24.25|24.2|24.25|24.2|24.25|24.2|24.23|24.18|7
1732200470000|2024-11-21 14:47:50|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|5
1732200480000|2024-11-21 14:48:00|24.26|24.21|24.23|24.18|24.29|24.24|24.23|24.18|8
1732200490000|2024-11-21 14:48:10|24.24|24.19|24.26|24.21|24.26|24.21|24.24|24.19|5
1732200500000|2024-11-21 14:48:20|24.27|24.22|24.25|24.2|24.29|24.24|24.25|24.2|9
1732200510000|2024-11-21 14:48:30|24.26|24.21|24.29|24.24|24.29|24.24|24.26|24.21|9
1732200520000|2024-11-21 14:48:40|24.3|24.25|24.31|24.26|24.32|24.27|24.29|24.24|10
1732200530000|2024-11-21 14:48:50|24.3|24.25|24.33|24.28|24.34|24.29|24.3|24.25|8
1732200540000|2024-11-21 14:49:00|24.32|24.27|24.32|24.27|24.33|24.28|24.31|24.26|9
1732200550000|2024-11-21 14:49:10|24.33|24.28|24.32|24.27|24.33|24.28|24.3|24.25|7
1732200560000|2024-11-21 14:49:20|24.31|24.26|24.29|24.24|24.31|24.26|24.28|24.23|6
1732200570000|2024-11-21 14:49:30|24.28|24.23|24.31|24.26|24.31|24.26|24.28|24.23|4
1732200580000|2024-11-21 14:49:40|24.3|24.25|24.3|24.25|24.3|24.25|24.27|24.22|9
1732200590000|2024-11-21 14:49:50|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|5
1732200600000|2024-11-21 14:50:00|24.28|24.23|24.31|24.26|24.31|24.26|24.27|24.22|10
1732200610000|2024-11-21 14:50:10|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|6
1732200620000|2024-11-21 14:50:20|24.3|24.25|24.32|24.27|24.32|24.27|24.3|24.25|5
1732200630000|2024-11-21 14:50:30|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|9
1732200640000|2024-11-21 14:50:40|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|6
1732200650000|2024-11-21 14:50:50|24.32|24.27|24.31|24.26|24.34|24.29|24.28|24.23|16
1732200660000|2024-11-21 14:51:00|24.32|24.27|24.3|24.25|24.32|24.27|24.29|24.24|11
1732200670000|2024-11-21 14:51:10|24.29|24.24|24.32|24.27|24.32|24.27|24.29|24.24|11
1732200680000|2024-11-21 14:51:20|24.31|24.26|24.33|24.28|24.33|24.28|24.31|24.26|12
1732200690000|2024-11-21 14:51:30|24.32|24.27|24.3|24.25|24.34|24.29|24.3|24.25|20
1732200700000|2024-11-21 14:51:40|24.31|24.26|24.28|24.23|24.31|24.26|24.28|24.23|6
1732200710000|2024-11-21 14:51:50|24.29|24.24|24.29|24.24|24.29|24.24|24.29|24.24|1
1732200720000|2024-11-21 14:52:00|24.3|24.25|24.31|24.26|24.32|24.27|24.29|24.24|7
1732200730000|2024-11-21 14:52:10|24.33|24.28|24.32|24.27|24.34|24.29|24.32|24.27|4
1732200740000|2024-11-21 14:52:20|24.33|24.28|24.31|24.26|24.33|24.28|24.29|24.24|8
1732200750000|2024-11-21 14:52:30|24.32|24.27|24.31|24.26|24.33|24.28|24.31|24.26|4
1732200760000|2024-11-21 14:52:40|24.3|24.25|24.28|24.23|24.3|24.25|24.28|24.23|6
1732200770000|2024-11-21 14:52:50|24.29|24.24|24.28|24.23|24.29|24.24|24.28|24.23|4
1732200780000|2024-11-21 14:53:00|24.29|24.24|24.27|24.22|24.3|24.25|24.27|24.22|11
1732200790000|2024-11-21 14:53:10|24.28|24.23|24.29|24.24|24.31|24.26|24.28|24.23|8
1732200800000|2024-11-21 14:53:20|24.3|24.25|24.3|24.25|24.31|24.26|24.29|24.24|5
1732200810000|2024-11-21 14:53:30|24.29|24.24|24.22|24.17|24.29|24.24|24.22|24.17|7
1732200820000|2024-11-21 14:53:40|24.25|24.2|24.26|24.21|24.26|24.21|24.25|24.2|4
1732200830000|2024-11-21 14:53:50|24.27|24.22|24.29|24.24|24.29|24.24|24.27|24.22|5
1732200840000|2024-11-21 14:54:00|24.28|24.23|24.3|24.25|24.3|24.25|24.28|24.23|13
1732200850000|2024-11-21 14:54:10|24.29|24.24|24.28|24.23|24.3|24.25|24.28|24.23|14
1732200860000|2024-11-21 14:54:20|24.27|24.22|24.26|24.21|24.28|24.23|24.25|24.2|9
1732200870000|2024-11-21 14:54:30|24.27|24.22|24.26|24.21|24.27|24.22|24.25|24.2|10
1732200880000|2024-11-21 14:54:40|24.25|24.2|24.24|24.19|24.25|24.2|24.22|24.17|6
1732200890000|2024-11-21 14:54:50|24.23|24.18|24.26|24.21|24.27|24.22|24.23|24.18|14
1732200900000|2024-11-21 14:55:00|24.25|24.2|24.26|24.21|24.26|24.21|24.23|24.18|10
1732200910000|2024-11-21 14:55:10|24.25|24.2|24.31|24.26|24.31|24.26|24.25|24.2|12
1732200920000|2024-11-21 14:55:20|24.3|24.25|24.34|24.29|24.35|24.3|24.29|24.24|7
1732200930000|2024-11-21 14:55:30|24.33|24.28|24.32|24.27|24.33|24.28|24.31|24.26|8
1732200940000|2024-11-21 14:55:40|24.31|24.26|24.23|24.18|24.31|24.26|24.23|24.18|12
1732200950000|2024-11-21 14:55:50|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|6
1732200960000|2024-11-21 14:56:00|24.2|24.15|24.3|24.25|24.3|24.25|24.2|24.15|12
1732200970000|2024-11-21 14:56:10|24.29|24.24|24.26|24.21|24.29|24.24|24.25|24.2|14
1732200980000|2024-11-21 14:56:20|24.25|24.2|24.25|24.2|24.27|24.22|24.22|24.17|20
1732200990000|2024-11-21 14:56:30|24.23|24.18|24.24|24.19|24.27|24.22|24.23|24.18|7
1732201000000|2024-11-21 14:56:40|24.25|24.2|24.27|24.22|24.27|24.22|24.24|24.19|4
1732201010000|2024-11-21 14:56:50|24.28|24.23|24.31|24.26|24.31|24.26|24.27|24.22|7
1732201020000|2024-11-21 14:57:00|24.32|24.27|24.3|24.25|24.34|24.29|24.3|24.25|6
1732201030000|2024-11-21 14:57:10|24.29|24.24|24.24|24.19|24.29|24.24|24.23|24.18|10
1732201040000|2024-11-21 14:57:20|24.23|24.18|24.22|24.17|24.23|24.18|24.19|24.14|13
1732201050000|2024-11-21 14:57:30|24.23|24.18|24.25|24.2|24.25|24.2|24.22|24.17|6
1732201060000|2024-11-21 14:57:40|24.26|24.21|24.29|24.24|24.29|24.24|24.23|24.18|12
1732201070000|2024-11-21 14:57:50|24.3|24.25|24.34|24.29|24.34|24.29|24.29|24.24|9
1732201080000|2024-11-21 14:58:00|24.35|24.3|24.29|24.24|24.35|24.3|24.29|24.24|9
1732201090000|2024-11-21 14:58:10|24.28|24.23|24.3|24.25|24.31|24.26|24.28|24.23|8
1732201100000|2024-11-21 14:58:20|24.29|24.24|24.29|24.24|24.3|24.25|24.28|24.23|11
1732201110000|2024-11-21 14:58:30|24.28|24.23|24.29|24.24|24.29|24.24|24.28|24.23|10
1732201120000|2024-11-21 14:58:40|24.3|24.25|24.29|24.24|24.31|24.26|24.27|24.22|12
1732201130000|2024-11-21 14:58:50|24.28|24.23|24.26|24.21|24.29|24.24|24.26|24.21|9
1732201140000|2024-11-21 14:59:00|24.25|24.2|24.22|24.17|24.26|24.21|24.21|24.16|12
1732201150000|2024-11-21 14:59:10|24.21|24.16|24.22|24.17|24.23|24.18|24.21|24.16|8
1732201160000|2024-11-21 14:59:20|24.23|24.18|24.25|24.2|24.25|24.2|24.22|24.17|8
1732201170000|2024-11-21 14:59:30|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|8
1732201180000|2024-11-21 14:59:40|24.24|24.19|24.23|24.18|24.24|24.19|24.22|24.17|6
1732201190000|2024-11-21 14:59:50|24.22|24.17|24.21|24.16|24.22|24.17|24.2|24.15|8
1732201200000|2024-11-21 15:00:00|24.22|24.17|24.19|24.14|24.23|24.18|24.19|24.14|16
1732201210000|2024-11-21 15:00:10|24.2|24.15|24.17|24.12|24.2|24.15|24.17|24.12|9
1732201220000|2024-11-21 15:00:20|24.16|24.11|24.1|24.05|24.16|24.11|24.1|24.05|9
1732201230000|2024-11-21 15:00:30|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|6
1732201240000|2024-11-21 15:00:40|24.09|24.04|24.11|24.06|24.12|24.07|24.09|24.04|5
1732201250000|2024-11-21 15:00:50|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|2
1732201260000|2024-11-21 15:01:00|24.12|24.07|24.08|24.03|24.12|24.07|24.08|24.03|7
1732201270000|2024-11-21 15:01:10|24.09|24.04|24.08|24.03|24.1|24.05|24.08|24.03|6
1732201280000|2024-11-21 15:01:20|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|6
1732201290000|2024-11-21 15:01:30|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|8
1732201300000|2024-11-21 15:01:40|24.07|24.02|24.07|24.02|24.08|24.03|24.06|24.01|9
1732201310000|2024-11-21 15:01:50|24.08|24.03|24.07|24.02|24.09|24.04|24.07|24.02|8
1732201320000|2024-11-21 15:02:00|24.06|24.01|24.05|24|24.06|24.01|24.04|23.99|6
1732201330000|2024-11-21 15:02:10|24.03|23.98|24.03|23.98|24.03|23.98|24.01|23.96|8
1732201340000|2024-11-21 15:02:20|24.02|23.97|24.06|24.01|24.07|24.02|24.02|23.97|9
1732201350000|2024-11-21 15:02:30|24.05|24|24.03|23.98|24.06|24.01|24.03|23.98|7
1732201360000|2024-11-21 15:02:40|24.04|23.99|24.03|23.98|24.05|24|24.02|23.97|11
1732201370000|2024-11-21 15:02:50|24.02|23.97|24|23.95|24.02|23.97|23.99|23.94|7
1732201380000|2024-11-21 15:03:00|24.01|23.96|24|23.95|24.01|23.96|23.99|23.94|14
1732201390000|2024-11-21 15:03:10|23.99|23.94|24|23.95|24.01|23.96|23.99|23.94|8
1732201400000|2024-11-21 15:03:20|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|5
1732201410000|2024-11-21 15:03:30|24.04|23.99|24.02|23.97|24.07|24.02|24.02|23.97|17
1732201420000|2024-11-21 15:03:40|24.01|23.96|24.04|23.99|24.04|23.99|24.01|23.96|6
1732201430000|2024-11-21 15:03:50|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|10
1732201440000|2024-11-21 15:04:00|24.06|24.01|24.04|23.99|24.07|24.02|24.04|23.99|11
1732201450000|2024-11-21 15:04:10|24.03|23.98|24.01|23.96|24.03|23.98|24.01|23.96|3
1732201460000|2024-11-21 15:04:20|24.02|23.97|24.04|23.99|24.05|24|24.01|23.96|6
1732201470000|2024-11-21 15:04:30|24.05|24|24.05|24|24.06|24.01|24.05|24|5
1732201480000|2024-11-21 15:04:40|24.04|23.99|24.05|24|24.05|24|24.03|23.98|4
1732201490000|2024-11-21 15:04:50|24.06|24.01|24.06|24.01|24.06|24.01|24.04|23.99|7
1732201500000|2024-11-21 15:05:00|24.05|24|24.04|23.99|24.06|24.01|24.04|23.99|4
1732201510000|2024-11-21 15:05:10|24.03|23.98|24.03|23.98|24.08|24.03|24.03|23.98|9
1732201520000|2024-11-21 15:05:20|24.04|23.99|24.03|23.98|24.04|23.99|24.02|23.97|12
1732201530000|2024-11-21 15:05:30|24.02|23.97|23.99|23.94|24.02|23.97|23.99|23.94|8
1732201540000|2024-11-21 15:05:40|24|23.95|24.01|23.96|24.02|23.97|23.98|23.93|7
1732201550000|2024-11-21 15:05:50|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732201560000|2024-11-21 15:06:00|24|23.95|23.98|23.93|24|23.95|23.98|23.93|3
1732201570000|2024-11-21 15:06:10|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1732201580000|2024-11-21 15:06:20|23.99|23.94|23.99|23.94|24|23.95|23.97|23.92|9
1732201590000|2024-11-21 15:06:30|24|23.95|24.01|23.96|24.01|23.96|24|23.95|4
1732201600000|2024-11-21 15:06:40|24.02|23.97|24.05|24|24.05|24|24.02|23.97|3
1732201610000|2024-11-21 15:06:50|24.06|24.01|23.97|23.92|24.06|24.01|23.97|23.92|11
1732201620000|2024-11-21 15:07:00|23.96|23.91|23.95|23.9|23.98|23.93|23.95|23.9|6
1732201630000|2024-11-21 15:07:10|23.94|23.89|23.96|23.91|23.97|23.92|23.94|23.89|9
1732201640000|2024-11-21 15:07:20|23.95|23.9|23.97|23.92|23.99|23.94|23.95|23.9|12
1732201650000|2024-11-21 15:07:30|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|11
1732201660000|2024-11-21 15:07:40|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|10
1732201670000|2024-11-21 15:07:50|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|5
1732201680000|2024-11-21 15:08:00|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|5
1732201690000|2024-11-21 15:08:10|23.97|23.92|23.96|23.91|23.98|23.93|23.96|23.91|4
1732201700000|2024-11-21 15:08:20|23.97|23.92|24.03|23.98|24.03|23.98|23.96|23.91|8
1732201710000|2024-11-21 15:08:30|24.04|23.99|24.03|23.98|24.04|23.99|24.01|23.96|6
1732201720000|2024-11-21 15:08:40|24.04|23.99|24.01|23.96|24.04|23.99|24.01|23.96|6
1732201730000|2024-11-21 15:08:50|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|2
1732201740000|2024-11-21 15:09:00|24.02|23.97|24.03|23.98|24.03|23.98|24|23.95|8
1732201750000|2024-11-21 15:09:10|24.02|23.97|23.98|23.93|24.02|23.97|23.98|23.93|7
1732201760000|2024-11-21 15:09:20|23.99|23.94|24.01|23.96|24.01|23.96|23.99|23.94|5
1732201770000|2024-11-21 15:09:30|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|6
1732201780000|2024-11-21 15:09:40|24|23.95|23.98|23.93|24.01|23.96|23.98|23.93|5
1732201790000|2024-11-21 15:09:50|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|7
1732201800000|2024-11-21 15:10:00|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|6
1732201810000|2024-11-21 15:10:10|23.96|23.91|23.95|23.9|23.97|23.92|23.94|23.89|8
1732201820000|2024-11-21 15:10:20|23.94|23.89|23.94|23.89|23.95|23.9|23.93|23.88|7
1732201830000|2024-11-21 15:10:30|23.93|23.88|23.91|23.86|23.94|23.89|23.9|23.85|10
1732201840000|2024-11-21 15:10:40|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|10
1732201850000|2024-11-21 15:10:50|23.92|23.87|23.91|23.86|23.93|23.88|23.9|23.85|6
1732201860000|2024-11-21 15:11:00|23.9|23.85|23.83|23.78|23.9|23.85|23.83|23.78|11
1732201870000|2024-11-21 15:11:10|23.84|23.79|23.82|23.77|23.84|23.79|23.81|23.76|7
1732201880000|2024-11-21 15:11:20|23.81|23.76|23.8|23.75|23.81|23.76|23.79|23.74|13
1732201890000|2024-11-21 15:11:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|8
1732201900000|2024-11-21 15:11:40|23.79|23.74|23.79|23.74|23.81|23.76|23.79|23.74|7
1732201910000|2024-11-21 15:11:50|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|9
1732201920000|2024-11-21 15:12:00|23.77|23.72|23.8|23.75|23.81|23.76|23.77|23.72|6
1732201930000|2024-11-21 15:12:10|23.79|23.74|23.81|23.76|23.81|23.76|23.78|23.73|5
1732201940000|2024-11-21 15:12:20|23.8|23.75|23.8|23.75|23.8|23.75|23.79|23.74|3
1732201950000|2024-11-21 15:12:30|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|5
1732201960000|2024-11-21 15:12:40|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|4
1732201970000|2024-11-21 15:12:50|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|4
1732201980000|2024-11-21 15:13:00|23.85|23.8|23.84|23.79|23.85|23.8|23.83|23.78|4
1732201990000|2024-11-21 15:13:10|23.85|23.8|23.88|23.83|23.89|23.84|23.85|23.8|6
1732202000000|2024-11-21 15:13:20|23.89|23.84|24|23.95|24.02|23.97|23.89|23.84|13
1732202010000|2024-11-21 15:13:30|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|6
1732202020000|2024-11-21 15:13:40|23.99|23.94|24|23.95|24|23.95|23.99|23.94|4
1732202030000|2024-11-21 15:13:50|23.99|23.94|24.01|23.96|24.02|23.97|23.99|23.94|9
1732202040000|2024-11-21 15:14:00|24|23.95|24.03|23.98|24.03|23.98|24|23.95|4
1732202050000|2024-11-21 15:14:10|24.02|23.97|24.04|23.99|24.04|23.99|24.02|23.97|9
1732202060000|2024-11-21 15:14:20|24.03|23.98|24.01|23.96|24.04|23.99|24.01|23.96|5
1732202070000|2024-11-21 15:14:30|24|23.95|23.99|23.94|24.01|23.96|23.99|23.94|6
1732202080000|2024-11-21 15:14:40|24|23.95|24.01|23.96|24.01|23.96|23.99|23.94|6
1732202090000|2024-11-21 15:14:50|24.02|23.97|23.97|23.92|24.02|23.97|23.96|23.91|8
1732202100000|2024-11-21 15:15:00|23.96|23.91|24|23.95|24|23.95|23.96|23.91|6
1732202110000|2024-11-21 15:15:10|23.98|23.93|24.03|23.98|24.03|23.98|23.97|23.92|8
1732202120000|2024-11-21 15:15:20|24.02|23.97|24.05|24|24.05|24|24.02|23.97|6
1732202130000|2024-11-21 15:15:30|24.04|23.99|24.04|23.99|24.04|23.99|24.04|23.99|1
1732202140000|2024-11-21 15:15:40|24.03|23.98|24.07|24.02|24.07|24.02|24.03|23.98|6
1732202150000|2024-11-21 15:15:50|24.08|24.03|24.09|24.04|24.1|24.05|24.08|24.03|4
1732202160000|2024-11-21 15:16:00|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|8
1732202170000|2024-11-21 15:16:10|24.12|24.07|24.07|24.02|24.12|24.07|24.07|24.02|6
1732202180000|2024-11-21 15:16:20|24.08|24.03|24.07|24.02|24.08|24.03|24.07|24.02|4
1732202190000|2024-11-21 15:16:30|24.08|24.03|24.11|24.06|24.11|24.06|24.08|24.03|6
1732202200000|2024-11-21 15:16:40|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|4
1732202210000|2024-11-21 15:16:50|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|2
1732202220000|2024-11-21 15:17:00|24.1|24.05|24.03|23.98|24.1|24.05|24.03|23.98|12
1732202230000|2024-11-21 15:17:10|24.02|23.97|24.05|24|24.06|24.01|24.01|23.96|13
1732202240000|2024-11-21 15:17:20|24.04|23.99|24.04|23.99|24.05|24|24.03|23.98|7
1732202250000|2024-11-21 15:17:30|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732202260000|2024-11-21 15:17:40|24.03|23.98|24.03|23.98|24.03|23.98|24.03|23.98|1
1732202270000|2024-11-21 15:17:50|24.02|23.97|24.02|23.97|24.03|23.98|24.01|23.96|7
1732202280000|2024-11-21 15:18:00|24.01|23.96|24.05|24|24.05|24|24.01|23.96|11
1732202290000|2024-11-21 15:18:10|24.04|23.99|24.03|23.98|24.05|24|24.02|23.97|10
1732202300000|2024-11-21 15:18:20|24.02|23.97|24.04|23.99|24.05|24|24.02|23.97|9
1732202310000|2024-11-21 15:18:30|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732202320000|2024-11-21 15:18:40|24.06|24.01|24.09|24.04|24.1|24.05|24.06|24.01|7
1732202330000|2024-11-21 15:18:50|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|6
1732202340000|2024-11-21 15:19:00|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|5
1732202350000|2024-11-21 15:19:10|24.09|24.04|24.07|24.02|24.1|24.05|24.06|24.01|13
1732202360000|2024-11-21 15:19:20|24.06|24.01|24.04|23.99|24.07|24.02|24.04|23.99|13
1732202370000|2024-11-21 15:19:30|24.03|23.98|24.02|23.97|24.03|23.98|24.01|23.96|8
1732202380000|2024-11-21 15:19:40|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|3
1732202390000|2024-11-21 15:19:50|24.02|23.97|24.04|23.99|24.04|23.99|24.02|23.97|5
1732202400000|2024-11-21 15:20:00|24.03|23.98|24.05|24|24.05|24|24.02|23.97|9
1732202410000|2024-11-21 15:20:10|24.04|23.99|23.99|23.94|24.04|23.99|23.99|23.94|6
1732202420000|2024-11-21 15:20:20|24|23.95|23.99|23.94|24|23.95|23.99|23.94|6
1732202430000|2024-11-21 15:20:30|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732202440000|2024-11-21 15:20:40|24.02|23.97|24.03|23.98|24.05|24|24.02|23.97|6
1732202450000|2024-11-21 15:20:50|24.02|23.97|24.02|23.97|24.02|23.97|24|23.95|5
1732202460000|2024-11-21 15:21:00|24.04|23.99|24.03|23.98|24.04|23.99|24.02|23.97|3
1732202470000|2024-11-21 15:21:10|24.04|23.99|24.05|24|24.05|24|24.03|23.98|6
1732202480000|2024-11-21 15:21:20|24.04|23.99|24.03|23.98|24.06|24.01|24.03|23.98|6
1732202490000|2024-11-21 15:21:30|24.04|23.99|24.06|24.01|24.06|24.01|24.04|23.99|5
1732202500000|2024-11-21 15:21:40|24.07|24.02|24.07|24.02|24.07|24.02|24.07|24.02|1
1732202510000|2024-11-21 15:21:50|24.08|24.03|24.09|24.04|24.09|24.04|24.07|24.02|4
1732202520000|2024-11-21 15:22:00|24.1|24.05|24.12|24.07|24.12|24.07|24.1|24.05|3
1732202530000|2024-11-21 15:22:10|24.14|24.09|24.11|24.06|24.15|24.1|24.1|24.05|12
1732202540000|2024-11-21 15:22:20|24.12|24.07|24.1|24.05|24.13|24.08|24.09|24.04|9
1732202550000|2024-11-21 15:22:30|24.11|24.06|24.07|24.02|24.11|24.06|24.07|24.02|9
1732202560000|2024-11-21 15:22:40|24.06|24.01|24.01|23.96|24.06|24.01|24.01|23.96|10
1732202570000|2024-11-21 15:22:50|24|23.95|24.01|23.96|24.01|23.96|23.99|23.94|4
1732202580000|2024-11-21 15:23:00|24.02|23.97|23.98|23.93|24.03|23.98|23.97|23.92|9
1732202590000|2024-11-21 15:23:10|23.99|23.94|23.98|23.93|23.99|23.94|23.97|23.92|6
1732202600000|2024-11-21 15:23:20|23.99|23.94|23.99|23.94|24.01|23.96|23.98|23.93|11
1732202610000|2024-11-21 15:23:30|23.98|23.93|24|23.95|24|23.95|23.97|23.92|11
1732202620000|2024-11-21 15:23:40|23.99|23.94|23.97|23.92|23.99|23.94|23.97|23.92|7
1732202630000|2024-11-21 15:23:50|23.96|23.91|23.98|23.93|23.99|23.94|23.96|23.91|13
1732202640000|2024-11-21 15:24:00|23.99|23.94|23.99|23.94|24.01|23.96|23.98|23.93|10
1732202650000|2024-11-21 15:24:10|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|6
1732202660000|2024-11-21 15:24:20|23.98|23.93|24.01|23.96|24.02|23.97|23.98|23.93|8
1732202670000|2024-11-21 15:24:30|24.02|23.97|23.99|23.94|24.03|23.98|23.99|23.94|14
1732202680000|2024-11-21 15:24:40|24|23.95|23.94|23.89|24|23.95|23.94|23.89|7
1732202690000|2024-11-21 15:24:50|23.93|23.88|23.91|23.86|23.94|23.89|23.9|23.85|7
1732202700000|2024-11-21 15:25:00|23.92|23.87|23.96|23.91|23.96|23.91|23.92|23.87|7
1732202710000|2024-11-21 15:25:10|23.95|23.9|23.93|23.88|23.96|23.91|23.92|23.87|10
1732202720000|2024-11-21 15:25:20|23.92|23.87|23.95|23.9|23.95|23.9|23.92|23.87|6
1732202730000|2024-11-21 15:25:30|23.96|23.91|23.94|23.89|23.97|23.92|23.93|23.88|9
1732202740000|2024-11-21 15:25:40|23.93|23.88|23.9|23.85|23.93|23.88|23.9|23.85|12
1732202750000|2024-11-21 15:25:50|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|6
1732202760000|2024-11-21 15:26:00|23.85|23.8|23.86|23.81|23.88|23.83|23.85|23.8|10
1732202770000|2024-11-21 15:26:10|23.85|23.8|23.84|23.79|23.87|23.82|23.84|23.79|10
1732202780000|2024-11-21 15:26:20|23.85|23.8|23.83|23.78|23.85|23.8|23.83|23.78|3
1732202790000|2024-11-21 15:26:30|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|7
1732202800000|2024-11-21 15:26:40|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|11
1732202810000|2024-11-21 15:26:50|23.82|23.77|23.79|23.74|23.82|23.77|23.78|23.73|6
1732202820000|2024-11-21 15:27:00|23.8|23.75|23.79|23.74|23.81|23.76|23.79|23.74|10
1732202830000|2024-11-21 15:27:10|23.78|23.73|23.81|23.76|23.82|23.77|23.78|23.73|8
1732202840000|2024-11-21 15:27:20|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|5
1732202850000|2024-11-21 15:27:30|23.76|23.71|23.76|23.71|23.78|23.73|23.76|23.71|7
1732202860000|2024-11-21 15:27:40|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|6
1732202870000|2024-11-21 15:27:50|23.79|23.74|23.77|23.72|23.8|23.75|23.77|23.72|5
1732202880000|2024-11-21 15:28:00|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|3
1732202890000|2024-11-21 15:28:10|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|3
1732202900000|2024-11-21 15:28:20|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|2
1732202910000|2024-11-21 15:28:30|23.78|23.73|23.75|23.7|23.78|23.73|23.73|23.68|10
1732202920000|2024-11-21 15:28:40|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|6
1732202930000|2024-11-21 15:28:50|23.72|23.67|23.72|23.67|23.74|23.69|23.7|23.65|11
1732202940000|2024-11-21 15:29:00|23.73|23.68|23.72|23.67|23.74|23.69|23.72|23.67|10
1732202950000|2024-11-21 15:29:10|23.73|23.68|23.72|23.67|23.74|23.69|23.7|23.65|12
1732202960000|2024-11-21 15:29:20|23.71|23.66|23.69|23.64|23.71|23.66|23.68|23.63|6
1732202970000|2024-11-21 15:29:30|23.7|23.65|23.66|23.61|23.7|23.65|23.65|23.6|8
1732202980000|2024-11-21 15:29:40|23.67|23.62|23.67|23.62|23.69|23.64|23.67|23.62|7
1732202990000|2024-11-21 15:29:50|23.68|23.63|23.65|23.6|23.68|23.63|23.64|23.59|7
1732203000000|2024-11-21 15:30:00|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|5
1732203010000|2024-11-21 15:30:10|23.67|23.62|23.68|23.63|23.7|23.65|23.67|23.62|8
1732203020000|2024-11-21 15:30:20|23.69|23.64|23.69|23.64|23.7|23.65|23.68|23.63|7
1732203030000|2024-11-21 15:30:30|23.68|23.63|23.69|23.64|23.7|23.65|23.67|23.62|6
1732203040000|2024-11-21 15:30:40|23.7|23.65|23.68|23.63|23.7|23.65|23.68|23.63|9
1732203050000|2024-11-21 15:30:50|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|5
1732203060000|2024-11-21 15:31:00|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|9
1732203070000|2024-11-21 15:31:10|23.64|23.59|23.64|23.59|23.64|23.59|23.61|23.56|13
1732203080000|2024-11-21 15:31:20|23.66|23.61|23.67|23.62|23.69|23.64|23.65|23.6|13
1732203090000|2024-11-21 15:31:30|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|13
1732203100000|2024-11-21 15:31:40|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|7
1732203110000|2024-11-21 15:31:50|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|13
1732203120000|2024-11-21 15:32:00|23.65|23.6|23.61|23.56|23.66|23.61|23.61|23.56|13
1732203130000|2024-11-21 15:32:10|23.62|23.57|23.64|23.59|23.68|23.63|23.62|23.57|18
1732203140000|2024-11-21 15:32:20|23.63|23.58|23.62|23.57|23.64|23.59|23.61|23.56|12
1732203150000|2024-11-21 15:32:30|23.61|23.56|23.62|23.57|23.63|23.58|23.61|23.56|14
1732203160000|2024-11-21 15:32:40|23.61|23.56|23.59|23.54|23.61|23.56|23.58|23.53|15
1732203170000|2024-11-21 15:32:50|23.6|23.55|23.6|23.55|23.61|23.56|23.57|23.52|11
1732203180000|2024-11-21 15:33:00|23.61|23.56|23.65|23.6|23.65|23.6|23.61|23.56|12
1732203190000|2024-11-21 15:33:10|23.63|23.58|23.65|23.6|23.66|23.61|23.62|23.57|9
1732203200000|2024-11-21 15:33:20|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|10
1732203210000|2024-11-21 15:33:30|23.66|23.61|23.69|23.64|23.69|23.64|23.65|23.6|9
1732203220000|2024-11-21 15:33:40|23.7|23.65|23.67|23.62|23.7|23.65|23.67|23.62|10
1732203230000|2024-11-21 15:33:50|23.69|23.64|23.69|23.64|23.69|23.64|23.67|23.62|13
1732203240000|2024-11-21 15:34:00|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|7
1732203250000|2024-11-21 15:34:10|23.64|23.59|23.62|23.57|23.65|23.6|23.61|23.56|13
1732203260000|2024-11-21 15:34:20|23.63|23.58|23.61|23.56|23.66|23.61|23.6|23.55|12
1732203270000|2024-11-21 15:34:30|23.6|23.55|23.6|23.55|23.62|23.57|23.6|23.55|9
1732203280000|2024-11-21 15:34:40|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1732203290000|2024-11-21 15:34:50|23.59|23.54|23.58|23.53|23.6|23.55|23.57|23.52|12
1732203300000|2024-11-21 15:35:00|23.6|23.55|23.65|23.6|23.65|23.6|23.59|23.54|11
1732203310000|2024-11-21 15:35:10|23.64|23.59|23.69|23.64|23.69|23.64|23.63|23.58|13
1732203320000|2024-11-21 15:35:20|23.7|23.65|23.74|23.69|23.75|23.7|23.7|23.65|8
1732203330000|2024-11-21 15:35:30|23.73|23.68|23.72|23.67|23.73|23.68|23.69|23.64|9
1732203340000|2024-11-21 15:35:40|23.74|23.69|23.74|23.69|23.75|23.7|23.72|23.67|9
1732203350000|2024-11-21 15:35:50|23.76|23.71|23.76|23.71|23.79|23.74|23.76|23.71|8
1732203360000|2024-11-21 15:36:00|23.75|23.7|23.76|23.71|23.76|23.71|23.71|23.66|11
1732203370000|2024-11-21 15:36:10|23.77|23.72|23.72|23.67|23.77|23.72|23.72|23.67|14
1732203380000|2024-11-21 15:36:20|23.73|23.68|23.76|23.71|23.76|23.71|23.72|23.67|8
1732203390000|2024-11-21 15:36:30|23.77|23.72|23.79|23.74|23.8|23.75|23.77|23.72|9
1732203400000|2024-11-21 15:36:40|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|10
1732203410000|2024-11-21 15:36:50|23.79|23.74|23.77|23.72|23.79|23.74|23.76|23.71|5
1732203420000|2024-11-21 15:37:00|23.78|23.73|23.78|23.73|23.79|23.74|23.77|23.72|7
1732203430000|2024-11-21 15:37:10|23.77|23.72|23.72|23.67|23.77|23.72|23.72|23.67|10
1732203450000|2024-11-21 15:37:30|23.73|23.68|23.66|23.61|23.73|23.68|23.66|23.61|8
1732203460000|2024-11-21 15:37:40|23.67|23.62|23.66|23.61|23.67|23.62|23.65|23.6|4
1732203470000|2024-11-21 15:37:50|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|4
1732203480000|2024-11-21 15:38:00|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|3
1732203490000|2024-11-21 15:38:10|23.64|23.59|23.66|23.61|23.66|23.61|23.63|23.58|7
1732203500000|2024-11-21 15:38:20|23.65|23.6|23.66|23.61|23.68|23.63|23.65|23.6|6
1732203510000|2024-11-21 15:38:30|23.67|23.62|23.66|23.61|23.68|23.63|23.66|23.61|4
1732203520000|2024-11-21 15:38:40|23.65|23.6|23.66|23.61|23.67|23.62|23.65|23.6|6
1732203530000|2024-11-21 15:38:50|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1732203540000|2024-11-21 15:39:00|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1732203550000|2024-11-21 15:39:10|23.68|23.63|23.65|23.6|23.68|23.63|23.64|23.59|6
1732203560000|2024-11-21 15:39:20|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732203570000|2024-11-21 15:39:30|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|3
1732203580000|2024-11-21 15:39:40|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732203590000|2024-11-21 15:39:50|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|6
1732203600000|2024-11-21 15:40:00|23.61|23.56|23.64|23.59|23.67|23.62|23.61|23.56|8
1732203610000|2024-11-21 15:40:10|23.63|23.58|23.64|23.59|23.65|23.6|23.61|23.56|10
1732203620000|2024-11-21 15:40:20|23.63|23.58|23.62|23.57|23.63|23.58|23.6|23.55|10
1732203630000|2024-11-21 15:40:30|23.63|23.58|23.63|23.58|23.64|23.59|23.61|23.56|14
1732203640000|2024-11-21 15:40:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|3
1732203650000|2024-11-21 15:40:50|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|8
1732203660000|2024-11-21 15:41:00|23.65|23.6|23.63|23.58|23.65|23.6|23.62|23.57|6
1732203670000|2024-11-21 15:41:10|23.62|23.57|23.59|23.54|23.62|23.57|23.58|23.53|6
1732203680000|2024-11-21 15:41:20|23.57|23.52|23.59|23.54|23.61|23.56|23.55|23.5|11
1732203690000|2024-11-21 15:41:30|23.58|23.53|23.6|23.55|23.6|23.55|23.58|23.53|7
1732203700000|2024-11-21 15:41:40|23.59|23.54|23.62|23.57|23.62|23.57|23.58|23.53|11
1732203710000|2024-11-21 15:41:50|23.61|23.56|23.65|23.6|23.66|23.61|23.61|23.56|7
1732203720000|2024-11-21 15:42:00|23.64|23.59|23.67|23.62|23.68|23.63|23.64|23.59|7
1732203730000|2024-11-21 15:42:10|23.68|23.63|23.71|23.66|23.71|23.66|23.67|23.62|12
1732203740000|2024-11-21 15:42:20|23.7|23.65|23.67|23.62|23.7|23.65|23.67|23.62|8
1732203750000|2024-11-21 15:42:30|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|10
1732203760000|2024-11-21 15:42:40|23.7|23.65|23.68|23.63|23.71|23.66|23.67|23.62|6
1732203770000|2024-11-21 15:42:50|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|6
1732203780000|2024-11-21 15:43:00|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|3
1732203790000|2024-11-21 15:43:10|23.68|23.63|23.67|23.62|23.69|23.64|23.67|23.62|10
1732203800000|2024-11-21 15:43:20|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732203810000|2024-11-21 15:43:30|23.67|23.62|23.69|23.64|23.69|23.64|23.66|23.61|5
1732203820000|2024-11-21 15:43:40|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|4
1732203830000|2024-11-21 15:43:50|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|6
1732203840000|2024-11-21 15:44:00|23.68|23.63|23.7|23.65|23.71|23.66|23.68|23.63|4
1732203850000|2024-11-21 15:44:10|23.71|23.66|23.74|23.69|23.74|23.69|23.71|23.66|4
1732203860000|2024-11-21 15:44:20|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|4
1732203870000|2024-11-21 15:44:30|23.75|23.7|23.7|23.65|23.75|23.7|23.7|23.65|6
1732203880000|2024-11-21 15:44:40|23.71|23.66|23.7|23.65|23.71|23.66|23.69|23.64|4
1732203890000|2024-11-21 15:44:50|23.69|23.64|23.65|23.6|23.7|23.65|23.65|23.6|5
1732203900000|2024-11-21 15:45:00|23.64|23.59|23.61|23.56|23.65|23.6|23.61|23.56|6
1732203910000|2024-11-21 15:45:10|23.6|23.55|23.57|23.52|23.6|23.55|23.57|23.52|9
1732203920000|2024-11-21 15:45:20|23.56|23.51|23.54|23.49|23.56|23.51|23.54|23.49|5
1732203930000|2024-11-21 15:45:30|23.55|23.5|23.58|23.53|23.59|23.54|23.55|23.5|14
1732203940000|2024-11-21 15:45:40|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|7
1732203950000|2024-11-21 15:45:50|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|6
1732203960000|2024-11-21 15:46:00|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|3
1732203970000|2024-11-21 15:46:10|23.69|23.64|23.63|23.58|23.69|23.64|23.63|23.58|7
1732203980000|2024-11-21 15:46:20|23.64|23.59|23.66|23.61|23.67|23.62|23.64|23.59|4
1732203990000|2024-11-21 15:46:30|23.65|23.6|23.6|23.55|23.65|23.6|23.59|23.54|12
1732204000000|2024-11-21 15:46:40|23.61|23.56|23.62|23.57|23.63|23.58|23.61|23.56|3
1732204010000|2024-11-21 15:46:50|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|10
1732204020000|2024-11-21 15:47:00|23.63|23.58|23.68|23.63|23.68|23.63|23.62|23.57|6
1732204030000|2024-11-21 15:47:10|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|3
1732204040000|2024-11-21 15:47:20|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732204050000|2024-11-21 15:47:30|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732204060000|2024-11-21 15:47:40|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|5
1732204070000|2024-11-21 15:47:50|23.71|23.66|23.76|23.71|23.76|23.71|23.71|23.66|6
1732204080000|2024-11-21 15:48:00|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732204090000|2024-11-21 15:48:10|23.78|23.73|23.75|23.7|23.78|23.73|23.75|23.7|4
1732204100000|2024-11-21 15:48:20|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|7
1732204110000|2024-11-21 15:48:30|23.77|23.72|23.76|23.71|23.78|23.73|23.75|23.7|6
1732204120000|2024-11-21 15:48:40|23.75|23.7|23.79|23.74|23.79|23.74|23.75|23.7|4
1732204130000|2024-11-21 15:48:50|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|5
1732204140000|2024-11-21 15:49:00|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|6
1732204150000|2024-11-21 15:49:10|23.8|23.75|23.85|23.8|23.85|23.8|23.8|23.75|11
1732204160000|2024-11-21 15:49:20|23.86|23.81|23.87|23.82|23.87|23.82|23.85|23.8|6
1732204170000|2024-11-21 15:49:30|23.88|23.83|23.89|23.84|23.89|23.84|23.86|23.81|6
1732204180000|2024-11-21 15:49:40|23.88|23.83|23.89|23.84|23.9|23.85|23.88|23.83|8
1732204190000|2024-11-21 15:49:50|23.9|23.85|23.84|23.79|23.9|23.85|23.84|23.79|7
1732204200000|2024-11-21 15:50:00|23.83|23.78|23.84|23.79|23.86|23.81|23.83|23.78|9
1732204210000|2024-11-21 15:50:10|23.85|23.8|23.85|23.8|23.85|23.8|23.83|23.78|5
1732204220000|2024-11-21 15:50:20|23.84|23.79|23.86|23.81|23.87|23.82|23.84|23.79|11
1732204230000|2024-11-21 15:50:30|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|7
1732204240000|2024-11-21 15:50:40|23.81|23.76|23.82|23.77|23.83|23.78|23.81|23.76|10
1732204250000|2024-11-21 15:50:50|23.81|23.76|23.82|23.77|23.84|23.79|23.81|23.76|10
1732204260000|2024-11-21 15:51:00|23.83|23.78|23.78|23.73|23.83|23.78|23.78|23.73|12
1732204270000|2024-11-21 15:51:10|23.79|23.74|23.8|23.75|23.8|23.75|23.78|23.73|12
1732204280000|2024-11-21 15:51:20|23.81|23.76|23.8|23.75|23.82|23.77|23.8|23.75|10
1732204290000|2024-11-21 15:51:30|23.79|23.74|23.74|23.69|23.79|23.74|23.73|23.68|10
1732204300000|2024-11-21 15:51:40|23.75|23.7|23.66|23.61|23.77|23.72|23.66|23.61|12
1732204310000|2024-11-21 15:51:50|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732204320000|2024-11-21 15:52:00|23.65|23.6|23.67|23.62|23.68|23.63|23.65|23.6|5
1732204330000|2024-11-21 15:52:10|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|6
1732204340000|2024-11-21 15:52:20|23.63|23.58|23.6|23.55|23.63|23.58|23.6|23.55|4
1732204350000|2024-11-21 15:52:30|23.61|23.56|23.61|23.56|23.61|23.56|23.6|23.55|3
1732204360000|2024-11-21 15:52:40|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732204370000|2024-11-21 15:52:50|23.61|23.56|23.6|23.55|23.63|23.58|23.6|23.55|10
1732204380000|2024-11-21 15:53:00|23.61|23.56|23.6|23.55|23.61|23.56|23.59|23.54|8
1732204390000|2024-11-21 15:53:10|23.59|23.54|23.59|23.54|23.61|23.56|23.59|23.54|11
1732204400000|2024-11-21 15:53:20|23.6|23.55|23.63|23.58|23.64|23.59|23.6|23.55|8
1732204410000|2024-11-21 15:53:30|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|4
1732204420000|2024-11-21 15:53:40|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1732204430000|2024-11-21 15:53:50|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|4
1732204440000|2024-11-21 15:54:00|23.66|23.61|23.66|23.61|23.68|23.63|23.65|23.6|9
1732204450000|2024-11-21 15:54:10|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|3
1732204460000|2024-11-21 15:54:20|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|9
1732204470000|2024-11-21 15:54:30|23.71|23.66|23.74|23.69|23.75|23.7|23.7|23.65|10
1732204480000|2024-11-21 15:54:40|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|8
1732204490000|2024-11-21 15:54:50|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|4
1732204500000|2024-11-21 15:55:00|23.75|23.7|23.74|23.69|23.76|23.71|23.73|23.68|12
1732204510000|2024-11-21 15:55:10|23.73|23.68|23.7|23.65|23.73|23.68|23.69|23.64|5
1732204520000|2024-11-21 15:55:20|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732204530000|2024-11-21 15:55:30|23.73|23.68|23.73|23.68|23.75|23.7|23.73|23.68|5
1732204540000|2024-11-21 15:55:40|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|15
1732204550000|2024-11-21 15:55:50|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732204560000|2024-11-21 15:56:00|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|4
1732204570000|2024-11-21 15:56:10|23.76|23.71|23.74|23.69|23.76|23.71|23.74|23.69|5
1732204580000|2024-11-21 15:56:20|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1732204590000|2024-11-21 15:56:30|23.76|23.71|23.75|23.7|23.77|23.72|23.75|23.7|6
1732204600000|2024-11-21 15:56:40|23.74|23.69|23.73|23.68|23.75|23.7|23.71|23.66|11
1732204610000|2024-11-21 15:56:50|23.74|23.69|23.71|23.66|23.74|23.69|23.71|23.66|4
1732204620000|2024-11-21 15:57:00|23.72|23.67|23.75|23.7|23.75|23.7|23.72|23.67|8
1732204630000|2024-11-21 15:57:10|23.74|23.69|23.76|23.71|23.77|23.72|23.73|23.68|6
1732204640000|2024-11-21 15:57:20|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732204650000|2024-11-21 15:57:30|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1732204660000|2024-11-21 15:57:40|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732204670000|2024-11-21 15:57:50|23.78|23.73|23.81|23.76|23.82|23.77|23.78|23.73|5
1732204680000|2024-11-21 15:58:00|23.82|23.77|23.83|23.78|23.83|23.78|23.81|23.76|6
1732204690000|2024-11-21 15:58:10|23.84|23.79|23.86|23.81|23.86|23.81|23.83|23.78|4
1732204700000|2024-11-21 15:58:20|23.88|23.83|23.83|23.78|23.88|23.83|23.83|23.78|7
1732204710000|2024-11-21 15:58:30|23.84|23.79|23.85|23.8|23.86|23.81|23.83|23.78|10
1732204720000|2024-11-21 15:58:40|23.84|23.79|23.88|23.83|23.88|23.83|23.84|23.79|5
1732204730000|2024-11-21 15:58:50|23.87|23.82|23.86|23.81|23.89|23.84|23.86|23.81|7
1732204740000|2024-11-21 15:59:00|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|8
1732204750000|2024-11-21 15:59:10|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|11
1732204760000|2024-11-21 15:59:20|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|13
1732204770000|2024-11-21 15:59:30|23.85|23.8|23.85|23.8|23.87|23.82|23.85|23.8|9
1732204780000|2024-11-21 15:59:40|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|14
1732204790000|2024-11-21 15:59:50|23.86|23.81|23.87|23.82|23.88|23.83|23.86|23.81|4
1732204800000|2024-11-21 16:00:00|23.88|23.83|23.88|23.83|23.88|23.83|23.86|23.81|9
1732204810000|2024-11-21 16:00:10|23.89|23.84|23.93|23.88|23.94|23.89|23.88|23.83|9
1732204820000|2024-11-21 16:00:20|23.92|23.87|23.88|23.83|23.92|23.87|23.87|23.82|12
1732204830000|2024-11-21 16:00:30|23.89|23.84|23.88|23.83|23.9|23.85|23.87|23.82|10
1732204840000|2024-11-21 16:00:40|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|6
1732204850000|2024-11-21 16:00:50|23.87|23.82|23.87|23.82|23.88|23.83|23.86|23.81|5
1732204860000|2024-11-21 16:01:00|23.88|23.83|23.88|23.83|23.88|23.83|23.87|23.82|7
1732204870000|2024-11-21 16:01:10|23.89|23.84|23.96|23.91|23.96|23.91|23.89|23.84|10
1732204880000|2024-11-21 16:01:20|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732204890000|2024-11-21 16:01:30|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|6
1732204900000|2024-11-21 16:01:40|23.92|23.87|23.93|23.88|23.94|23.89|23.91|23.86|6
1732204910000|2024-11-21 16:01:50|23.92|23.87|23.95|23.9|23.95|23.9|23.92|23.87|6
1732204920000|2024-11-21 16:02:00|23.94|23.89|23.95|23.9|23.96|23.91|23.94|23.89|10
1732204930000|2024-11-21 16:02:10|23.94|23.89|23.94|23.89|23.95|23.9|23.93|23.88|5
1732204940000|2024-11-21 16:02:20|23.93|23.88|23.95|23.9|23.96|23.91|23.93|23.88|5
1732204950000|2024-11-21 16:02:30|23.96|23.91|23.92|23.87|23.96|23.91|23.92|23.87|5
1732204960000|2024-11-21 16:02:40|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1732204970000|2024-11-21 16:02:50|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|6
1732204980000|2024-11-21 16:03:00|23.96|23.91|23.99|23.94|24|23.95|23.96|23.91|8
1732204990000|2024-11-21 16:03:10|24|23.95|24|23.95|24|23.95|23.99|23.94|3
1732205000000|2024-11-21 16:03:20|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|4
1732205010000|2024-11-21 16:03:30|23.99|23.94|24|23.95|24|23.95|23.99|23.94|2
1732205020000|2024-11-21 16:03:40|24.01|23.96|23.99|23.94|24.01|23.96|23.98|23.93|7
1732205030000|2024-11-21 16:03:50|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|4
1732205040000|2024-11-21 16:04:00|24|23.95|23.99|23.94|24.01|23.96|23.99|23.94|6
1732205050000|2024-11-21 16:04:10|24.01|23.96|24|23.95|24.01|23.96|24|23.95|6
1732205060000|2024-11-21 16:04:20|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|3
1732205070000|2024-11-21 16:04:30|24|23.95|24|23.95|24|23.95|24|23.95|1
1732205080000|2024-11-21 16:04:40|24.01|23.96|24.05|24|24.05|24|24.01|23.96|4
1732205090000|2024-11-21 16:04:50|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1732205100000|2024-11-21 16:05:00|24.06|24.01|24.05|24|24.07|24.02|24.05|24|8
1732205110000|2024-11-21 16:05:10|24.06|24.01|24.03|23.98|24.06|24.01|24.01|23.96|6
1732205120000|2024-11-21 16:05:20|24.05|24|24.07|24.02|24.07|24.02|24.04|23.99|5
1732205130000|2024-11-21 16:05:30|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|4
1732205140000|2024-11-21 16:05:40|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|6
1732205150000|2024-11-21 16:05:50|24.08|24.03|24.07|24.02|24.08|24.03|24.07|24.02|2
1732205160000|2024-11-21 16:06:00|24.08|24.03|24.1|24.05|24.1|24.05|24.07|24.02|5
1732205170000|2024-11-21 16:06:10|24.11|24.06|24.15|24.1|24.15|24.1|24.11|24.06|7
1732205180000|2024-11-21 16:06:20|24.16|24.11|24.17|24.12|24.17|24.12|24.15|24.1|4
1732205190000|2024-11-21 16:06:30|24.18|24.13|24.2|24.15|24.2|24.15|24.18|24.13|5
1732205200000|2024-11-21 16:06:40|24.19|24.14|24.18|24.13|24.2|24.15|24.18|24.13|4
1732205660000|2024-11-21 16:14:20|24.07|24.02|24.04|23.99|24.08|24.03|24.04|23.99|6
1732205670000|2024-11-21 16:14:30|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732205680000|2024-11-21 16:14:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732205690000|2024-11-21 16:14:50|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|3
1732205700000|2024-11-21 16:15:00|24.02|23.97|24|23.95|24.02|23.97|24|23.95|7
1732205710000|2024-11-21 16:15:10|23.99|23.94|23.97|23.92|24.01|23.96|23.96|23.91|9
1732205720000|2024-11-21 16:15:20|23.96|23.91|23.96|23.91|23.98|23.93|23.96|23.91|9
1732205730000|2024-11-21 16:15:30|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|9
1732205740000|2024-11-21 16:15:40|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|15
1732205750000|2024-11-21 16:15:50|23.95|23.9|23.95|23.9|23.96|23.91|23.93|23.88|7
1732205760000|2024-11-21 16:16:00|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|3
1732205770000|2024-11-21 16:16:10|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|4
1732205780000|2024-11-21 16:16:20|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|7
1732205790000|2024-11-21 16:16:30|23.95|23.9|23.97|23.92|23.98|23.93|23.95|23.9|8
1732205800000|2024-11-21 16:16:40|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|7
1732205810000|2024-11-21 16:16:50|23.95|23.9|23.96|23.91|23.97|23.92|23.94|23.89|6
1732205820000|2024-11-21 16:17:00|23.95|23.9|23.98|23.93|23.98|23.93|23.94|23.89|10
1732205830000|2024-11-21 16:17:10|23.97|23.92|23.96|23.91|23.97|23.92|23.95|23.9|6
1732205840000|2024-11-21 16:17:20|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|5
1732205850000|2024-11-21 16:17:30|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|6
1732205860000|2024-11-21 16:17:40|23.96|23.91|23.99|23.94|23.99|23.94|23.96|23.91|6
1732205870000|2024-11-21 16:17:50|23.98|23.93|23.97|23.92|23.99|23.94|23.97|23.92|6
1732205880000|2024-11-21 16:18:00|23.96|23.91|23.96|23.91|23.99|23.94|23.96|23.91|7
1732205890000|2024-11-21 16:18:10|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|3
1732205900000|2024-11-21 16:18:20|23.98|23.93|23.97|23.92|23.99|23.94|23.96|23.91|10
1732205910000|2024-11-21 16:18:30|23.96|23.91|23.97|23.92|23.97|23.92|23.95|23.9|4
1732205920000|2024-11-21 16:18:40|23.96|23.91|23.99|23.94|24|23.95|23.94|23.89|12
1732205930000|2024-11-21 16:18:50|23.98|23.93|23.99|23.94|24|23.95|23.98|23.93|4
1732205940000|2024-11-21 16:19:00|24|23.95|23.98|23.93|24|23.95|23.98|23.93|5
1732205950000|2024-11-21 16:19:10|23.99|23.94|24|23.95|24|23.95|23.98|23.93|6
1732205960000|2024-11-21 16:19:20|23.99|23.94|24|23.95|24|23.95|23.98|23.93|4
1732205970000|2024-11-21 16:19:30|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|3
1732205980000|2024-11-21 16:19:40|24.04|23.99|24.03|23.98|24.04|23.99|24.02|23.97|6
1732205990000|2024-11-21 16:19:50|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|4
1732206000000|2024-11-21 16:20:00|24.02|23.97|24.03|23.98|24.03|23.98|24.01|23.96|6
1732206010000|2024-11-21 16:20:10|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1732206020000|2024-11-21 16:20:20|24.05|24|24.08|24.03|24.08|24.03|24.05|24|8
1732206030000|2024-11-21 16:20:30|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732206040000|2024-11-21 16:20:40|24.07|24.02|24.07|24.02|24.07|24.02|24.07|24.02|1
1732206050000|2024-11-21 16:20:50|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|5
1732206060000|2024-11-21 16:21:00|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|2
1732206070000|2024-11-21 16:21:10|24.05|24|24.04|23.99|24.05|24|24.04|23.99|2
1732206080000|2024-11-21 16:21:20|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732206090000|2024-11-21 16:21:30|24.01|23.96|24|23.95|24.01|23.96|24|23.95|4
1732206100000|2024-11-21 16:21:40|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732206110000|2024-11-21 16:21:50|24.02|23.97|24.04|23.99|24.04|23.99|24.01|23.96|5
1732206120000|2024-11-21 16:22:00|24.03|23.98|24.01|23.96|24.05|24|24|23.95|11
1732206130000|2024-11-21 16:22:10|24.02|23.97|24|23.95|24.02|23.97|24|23.95|5
1732206140000|2024-11-21 16:22:20|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|4
1732206150000|2024-11-21 16:22:30|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1732206160000|2024-11-21 16:22:40|24.03|23.98|24.03|23.98|24.03|23.98|24.03|23.98|1
1732206170000|2024-11-21 16:22:50|24.02|23.97|24.03|23.98|24.03|23.98|24.02|23.97|2
1732206180000|2024-11-21 16:23:00|24.02|23.97|24|23.95|24.02|23.97|24|23.95|11
1732206190000|2024-11-21 16:23:10|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732206200000|2024-11-21 16:23:20|24|23.95|24.04|23.99|24.04|23.99|24|23.95|7
1732206210000|2024-11-21 16:23:30|24.05|24|24.04|23.99|24.05|24|24.03|23.98|4
1732206220000|2024-11-21 16:23:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732206230000|2024-11-21 16:23:50|24.01|23.96|24.04|23.99|24.04|23.99|24.01|23.96|4
1732206240000|2024-11-21 16:24:00|24.05|24|24.05|24|24.05|24|24.04|23.99|3
1732206250000|2024-11-21 16:24:10|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|4
1732206260000|2024-11-21 16:24:20|24.08|24.03|24.05|24|24.08|24.03|24.05|24|4
1732206270000|2024-11-21 16:24:30|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1732206280000|2024-11-21 16:24:40|24.05|24|24.05|24|24.05|24|24.05|24|1
1732206300000|2024-11-21 16:25:00|24.06|24.01|24.08|24.03|24.08|24.03|24.06|24.01|7
1732206310000|2024-11-21 16:25:10|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|2
1732206320000|2024-11-21 16:25:20|24.07|24.02|24.07|24.02|24.08|24.03|24.07|24.02|5
1732206330000|2024-11-21 16:25:30|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|2
1732206340000|2024-11-21 16:25:40|24.08|24.03|24.08|24.03|24.08|24.03|24.07|24.02|3
1732206350000|2024-11-21 16:25:50|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|4
1732206360000|2024-11-21 16:26:00|24.07|24.02|24.05|24|24.07|24.02|24.05|24|3
1732206370000|2024-11-21 16:26:10|24.06|24.01|24.09|24.04|24.09|24.04|24.06|24.01|4
1732206380000|2024-11-21 16:26:20|24.1|24.05|24.1|24.05|24.1|24.05|24.1|24.05|1
1732206390000|2024-11-21 16:26:30|24.11|24.06|24.14|24.09|24.14|24.09|24.11|24.06|4
1732206400000|2024-11-21 16:26:40|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|4
1732206410000|2024-11-21 16:26:50|24.13|24.08|24.11|24.06|24.13|24.08|24.11|24.06|5
1732206420000|2024-11-21 16:27:00|24.12|24.07|24.12|24.07|24.12|24.07|24.11|24.06|5
1732206430000|2024-11-21 16:27:10|24.11|24.06|24.11|24.06|24.11|24.06|24.11|24.06|1
1732206440000|2024-11-21 16:27:20|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732206450000|2024-11-21 16:27:30|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732206460000|2024-11-21 16:27:40|24.11|24.06|24.06|24.01|24.11|24.06|24.06|24.01|6
1732206470000|2024-11-21 16:27:50|24.05|24|24.03|23.98|24.05|24|24.03|23.98|3
1732206480000|2024-11-21 16:28:00|24.02|23.97|24.09|24.04|24.09|24.04|24.02|23.97|8
1732206490000|2024-11-21 16:28:10|24.1|24.05|24.14|24.09|24.14|24.09|24.09|24.04|9
1732206500000|2024-11-21 16:28:20|24.13|24.08|24.12|24.07|24.13|24.08|24.11|24.06|5
1732206510000|2024-11-21 16:28:30|24.13|24.08|24.1|24.05|24.14|24.09|24.09|24.04|8
1732206520000|2024-11-21 16:28:40|24.11|24.06|24.11|24.06|24.12|24.07|24.1|24.05|7
1732206530000|2024-11-21 16:28:50|24.1|24.05|24.08|24.03|24.11|24.06|24.07|24.02|7
1732206540000|2024-11-21 16:29:00|24.07|24.02|24.08|24.03|24.08|24.03|24.06|24.01|8
1732206550000|2024-11-21 16:29:10|24.07|24.02|24.08|24.03|24.08|24.03|24.06|24.01|8
1732206560000|2024-11-21 16:29:20|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|4
1732206570000|2024-11-21 16:29:30|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|2
1732206580000|2024-11-21 16:29:40|24.07|24.02|24.07|24.02|24.09|24.04|24.07|24.02|7
1732206590000|2024-11-21 16:29:50|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1732206600000|2024-11-21 16:30:00|24.06|24.01|24.09|24.04|24.1|24.05|24.06|24.01|6
1732206610000|2024-11-21 16:30:10|24.08|24.03|24.12|24.07|24.13|24.08|24.08|24.03|9
1732206620000|2024-11-21 16:30:20|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|5
1732206630000|2024-11-21 16:30:30|24.12|24.07|24.13|24.08|24.13|24.08|24.11|24.06|6
1732206640000|2024-11-21 16:30:40|24.14|24.09|24.14|24.09|24.15|24.1|24.14|24.09|3
1732206650000|2024-11-21 16:30:50|24.13|24.08|24.12|24.07|24.14|24.09|24.12|24.07|6
1732206660000|2024-11-21 16:31:00|24.11|24.06|24.11|24.06|24.11|24.06|24.09|24.04|7
1732206670000|2024-11-21 16:31:10|24.12|24.07|24.2|24.15|24.2|24.15|24.11|24.06|11
1732206680000|2024-11-21 16:31:20|24.21|24.16|24.2|24.15|24.21|24.16|24.2|24.15|2
1732206690000|2024-11-21 16:31:30|24.19|24.14|24.2|24.15|24.2|24.15|24.19|24.14|4
1732206700000|2024-11-21 16:31:40|24.19|24.14|24.16|24.11|24.19|24.14|24.16|24.11|5
1732206710000|2024-11-21 16:31:50|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|8
1732206720000|2024-11-21 16:32:00|24.17|24.12|24.2|24.15|24.2|24.15|24.17|24.12|8
1732206730000|2024-11-21 16:32:10|24.19|24.14|24.13|24.08|24.19|24.14|24.13|24.08|7
1732206740000|2024-11-21 16:32:20|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|4
1732206750000|2024-11-21 16:32:30|24.16|24.11|24.19|24.14|24.19|24.14|24.16|24.11|8
1732206760000|2024-11-21 16:32:40|24.2|24.15|24.2|24.15|24.2|24.15|24.19|24.14|3
1732206770000|2024-11-21 16:32:50|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|2
1732206780000|2024-11-21 16:33:00|24.19|24.14|24.15|24.1|24.19|24.14|24.15|24.1|5
1732206790000|2024-11-21 16:33:10|24.14|24.09|24.13|24.08|24.14|24.09|24.13|24.08|12
1732206800000|2024-11-21 16:33:20|24.14|24.09|24.12|24.07|24.15|24.1|24.11|24.06|11
1732206810000|2024-11-21 16:33:30|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|9
1732206820000|2024-11-21 16:33:40|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|4
1732206830000|2024-11-21 16:33:50|24.16|24.11|24.15|24.1|24.16|24.11|24.14|24.09|6
1732206840000|2024-11-21 16:34:00|24.16|24.11|24.15|24.1|24.17|24.12|24.15|24.1|16
1732206850000|2024-11-21 16:34:10|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|9
1732206860000|2024-11-21 16:34:20|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|3
1732206870000|2024-11-21 16:34:30|24.12|24.07|24.13|24.08|24.13|24.08|24.12|24.07|2
1732206880000|2024-11-21 16:34:40|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|7
1732206890000|2024-11-21 16:34:50|24.15|24.1|24.17|24.12|24.17|24.12|24.15|24.1|9
1732206900000|2024-11-21 16:35:00|24.18|24.13|24.17|24.12|24.19|24.14|24.17|24.12|4
1732206910000|2024-11-21 16:35:10|24.16|24.11|24.13|24.08|24.17|24.12|24.11|24.06|12
1732206920000|2024-11-21 16:35:20|24.12|24.07|24.13|24.08|24.14|24.09|24.12|24.07|8
1732206940000|2024-11-21 16:35:40|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732206950000|2024-11-21 16:35:50|24.13|24.08|24.11|24.06|24.13|24.08|24.11|24.06|3
1732206960000|2024-11-21 16:36:00|24.1|24.05|24.1|24.05|24.11|24.06|24.09|24.04|9
1732206970000|2024-11-21 16:36:10|24.09|24.04|24.07|24.02|24.09|24.04|24.07|24.02|17
1732206980000|2024-11-21 16:36:20|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|4
1732206990000|2024-11-21 16:36:30|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1732207000000|2024-11-21 16:36:40|24.1|24.05|24.11|24.06|24.12|24.07|24.09|24.04|12
1732207010000|2024-11-21 16:36:50|24.12|24.07|24.12|24.07|24.13|24.08|24.11|24.06|11
1732207020000|2024-11-21 16:37:00|24.11|24.06|24.1|24.05|24.12|24.07|24.1|24.05|13
1732207030000|2024-11-21 16:37:10|24.11|24.06|24.14|24.09|24.15|24.1|24.11|24.06|6
1732207040000|2024-11-21 16:37:20|24.13|24.08|24.17|24.12|24.17|24.12|24.13|24.08|11
1732207050000|2024-11-21 16:37:30|24.16|24.11|24.14|24.09|24.16|24.11|24.14|24.09|3
1732207060000|2024-11-21 16:37:40|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|9
1732207070000|2024-11-21 16:37:50|24.12|24.07|24.12|24.07|24.13|24.08|24.12|24.07|9
1732207080000|2024-11-21 16:38:00|24.13|24.08|24.13|24.08|24.14|24.09|24.12|24.07|7
1732207090000|2024-11-21 16:38:10|24.12|24.07|24.13|24.08|24.13|24.08|24.11|24.06|8
1732207100000|2024-11-21 16:38:20|24.12|24.07|24.11|24.06|24.13|24.08|24.11|24.06|6
1732207110000|2024-11-21 16:38:30|24.12|24.07|24.12|24.07|24.12|24.07|24.11|24.06|13
1732207120000|2024-11-21 16:38:40|24.11|24.06|24.11|24.06|24.13|24.08|24.11|24.06|7
1732207130000|2024-11-21 16:38:50|24.12|24.07|24.12|24.07|24.13|24.08|24.11|24.06|11
1732207140000|2024-11-21 16:39:00|24.11|24.06|24.12|24.07|24.13|24.08|24.11|24.06|4
1732207150000|2024-11-21 16:39:10|24.13|24.08|24.13|24.08|24.14|24.09|24.12|24.07|5
1732207160000|2024-11-21 16:39:20|24.12|24.07|24.13|24.08|24.13|24.08|24.12|24.07|8
1732207170000|2024-11-21 16:39:30|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|8
1732207180000|2024-11-21 16:39:40|24.1|24.05|24.08|24.03|24.1|24.05|24.08|24.03|7
1732207190000|2024-11-21 16:39:50|24.07|24.02|24.07|24.02|24.08|24.03|24.06|24.01|11
1732207200000|2024-11-21 16:40:00|24.08|24.03|24.07|24.02|24.09|24.04|24.07|24.02|12
1732207210000|2024-11-21 16:40:10|24.06|24.01|24.1|24.05|24.1|24.05|24.05|24|12
1732207220000|2024-11-21 16:40:20|24.11|24.06|24.14|24.09|24.15|24.1|24.11|24.06|10
1732207230000|2024-11-21 16:40:30|24.13|24.08|24.13|24.08|24.14|24.09|24.12|24.07|7
1732207240000|2024-11-21 16:40:40|24.12|24.07|24.14|24.09|24.15|24.1|24.12|24.07|13
1732207250000|2024-11-21 16:40:50|24.13|24.08|24.11|24.06|24.13|24.08|24.1|24.05|5
1732207260000|2024-11-21 16:41:00|24.1|24.05|24.08|24.03|24.1|24.05|24.08|24.03|3
1732207280000|2024-11-21 16:41:20|24.07|24.02|24.12|24.07|24.12|24.07|24.07|24.02|8
1732207290000|2024-11-21 16:41:30|24.11|24.06|24.13|24.08|24.13|24.08|24.11|24.06|2
1732207300000|2024-11-21 16:41:40|24.12|24.07|24.13|24.08|24.15|24.1|24.12|24.07|13
1732207310000|2024-11-21 16:41:50|24.14|24.09|24.13|24.08|24.14|24.09|24.12|24.07|8
1732207320000|2024-11-21 16:42:00|24.14|24.09|24.13|24.08|24.14|24.09|24.12|24.07|6
1732207330000|2024-11-21 16:42:10|24.15|24.1|24.15|24.1|24.15|24.1|24.14|24.09|7
1732207340000|2024-11-21 16:42:20|24.14|24.09|24.12|24.07|24.14|24.09|24.11|24.06|11
1732207350000|2024-11-21 16:42:30|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732207360000|2024-11-21 16:42:40|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|6
1732207370000|2024-11-21 16:42:50|24.11|24.06|24.12|24.07|24.12|24.07|24.1|24.05|10
1732207380000|2024-11-21 16:43:00|24.11|24.06|24.09|24.04|24.11|24.06|24.08|24.03|7
1732207390000|2024-11-21 16:43:10|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|6
1732207400000|2024-11-21 16:43:20|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|2
1732207410000|2024-11-21 16:43:30|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|3
1732207420000|2024-11-21 16:43:40|24.09|24.04|24.09|24.04|24.09|24.04|24.08|24.03|7
1732207430000|2024-11-21 16:43:50|24.08|24.03|24.07|24.02|24.09|24.04|24.06|24.01|8
1732207440000|2024-11-21 16:44:00|24.06|24.01|24.08|24.03|24.08|24.03|24.05|24|5
1732207450000|2024-11-21 16:44:10|24.07|24.02|24.07|24.02|24.08|24.03|24.06|24.01|7
1732207460000|2024-11-21 16:44:20|24.08|24.03|24.09|24.04|24.09|24.04|24.07|24.02|10
1732207470000|2024-11-21 16:44:30|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|3
1732207480000|2024-11-21 16:44:40|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|4
1732207490000|2024-11-21 16:44:50|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|4
1732207500000|2024-11-21 16:45:00|24.12|24.07|24.1|24.05|24.12|24.07|24.1|24.05|7
1732207520000|2024-11-21 16:45:20|24.11|24.06|24.1|24.05|24.11|24.06|24.1|24.05|8
1732207530000|2024-11-21 16:45:30|24.09|24.04|24.1|24.05|24.11|24.06|24.09|24.04|6
1732207540000|2024-11-21 16:45:40|24.09|24.04|24.05|24|24.09|24.04|24.05|24|5
1732207550000|2024-11-21 16:45:50|24.04|23.99|24.04|23.99|24.05|24|24.04|23.99|7
1732207560000|2024-11-21 16:46:00|24.03|23.98|24.01|23.96|24.04|23.99|24.01|23.96|13
1732207570000|2024-11-21 16:46:10|24.02|23.97|24.04|23.99|24.05|24|24.01|23.96|10
1732207580000|2024-11-21 16:46:20|24.05|24|24.02|23.97|24.05|24|24.02|23.97|12
1732207590000|2024-11-21 16:46:30|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|12
1732207600000|2024-11-21 16:46:40|24.03|23.98|24.01|23.96|24.03|23.98|24.01|23.96|3
1732207610000|2024-11-21 16:46:50|24|23.95|24.01|23.96|24.01|23.96|23.99|23.94|4
1732207620000|2024-11-21 16:47:00|24|23.95|24|23.95|24.02|23.97|23.99|23.94|7
1732207630000|2024-11-21 16:47:10|23.99|23.94|24|23.95|24|23.95|23.99|23.94|8
1732207640000|2024-11-21 16:47:20|23.99|23.94|23.98|23.93|23.99|23.94|23.97|23.92|6
1732207650000|2024-11-21 16:47:30|23.99|23.94|23.99|23.94|23.99|23.94|23.98|23.93|5
1732207660000|2024-11-21 16:47:40|23.98|23.93|23.97|23.92|23.99|23.94|23.97|23.92|4
1732207670000|2024-11-21 16:47:50|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|12
1732207680000|2024-11-21 16:48:00|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|8
1732207690000|2024-11-21 16:48:10|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|8
1732207700000|2024-11-21 16:48:20|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|7
1732207710000|2024-11-21 16:48:30|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|10
1732207720000|2024-11-21 16:48:40|23.89|23.84|23.88|23.83|23.89|23.84|23.86|23.81|9
1732207730000|2024-11-21 16:48:50|23.89|23.84|23.87|23.82|23.89|23.84|23.87|23.82|19
1732207740000|2024-11-21 16:49:00|23.88|23.83|23.89|23.84|23.89|23.84|23.87|23.82|10
1732207750000|2024-11-21 16:49:10|23.88|23.83|23.92|23.87|23.92|23.87|23.88|23.83|7
1732207760000|2024-11-21 16:49:20|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|3
1732207770000|2024-11-21 16:49:30|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|4
1732207780000|2024-11-21 16:49:40|23.91|23.86|23.91|23.86|23.93|23.88|23.91|23.86|7
1732207790000|2024-11-21 16:49:50|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|7
1732207800000|2024-11-21 16:50:00|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|5
1732207810000|2024-11-21 16:50:10|23.9|23.85|23.88|23.83|23.9|23.85|23.87|23.82|7
1732207830000|2024-11-21 16:50:30|23.87|23.82|23.89|23.84|23.91|23.86|23.87|23.82|9
1732207840000|2024-11-21 16:50:40|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|6
1732207850000|2024-11-21 16:50:50|23.9|23.85|23.9|23.85|23.9|23.85|23.89|23.84|5
1732207860000|2024-11-21 16:51:00|23.91|23.86|23.92|23.87|23.93|23.88|23.91|23.86|5
1732207870000|2024-11-21 16:51:10|23.93|23.88|23.92|23.87|23.94|23.89|23.92|23.87|8
1732207880000|2024-11-21 16:51:20|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1732207890000|2024-11-21 16:51:30|23.92|23.87|23.92|23.87|23.93|23.88|23.91|23.86|17
1732207900000|2024-11-21 16:51:40|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|8
1732207910000|2024-11-21 16:51:50|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732207920000|2024-11-21 16:52:00|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732207930000|2024-11-21 16:52:10|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732207940000|2024-11-21 16:52:20|23.92|23.87|23.93|23.88|23.94|23.89|23.91|23.86|12
1732207950000|2024-11-21 16:52:30|23.92|23.87|23.91|23.86|23.93|23.88|23.91|23.86|6
1732207960000|2024-11-21 16:52:40|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|4
1732207970000|2024-11-21 16:52:50|23.92|23.87|23.95|23.9|23.97|23.92|23.92|23.87|13
1732207980000|2024-11-21 16:53:00|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1732207990000|2024-11-21 16:53:10|23.93|23.88|23.9|23.85|23.93|23.88|23.9|23.85|4
1732208000000|2024-11-21 16:53:20|23.91|23.86|23.91|23.86|23.91|23.86|23.89|23.84|5
1732208010000|2024-11-21 16:53:30|23.9|23.85|23.91|23.86|23.91|23.86|23.89|23.84|6
1732208020000|2024-11-21 16:53:40|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|6
1732208030000|2024-11-21 16:53:50|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|4
1732208040000|2024-11-21 16:54:00|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732208050000|2024-11-21 16:54:10|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|4
1732208060000|2024-11-21 16:54:20|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|7
1732208070000|2024-11-21 16:54:30|23.91|23.86|23.91|23.86|23.92|23.87|23.9|23.85|5
1732208080000|2024-11-21 16:54:40|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|5
1732208100000|2024-11-21 16:55:00|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1732208110000|2024-11-21 16:55:10|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|5
1732208120000|2024-11-21 16:55:20|23.88|23.83|23.83|23.78|23.88|23.83|23.83|23.78|8
1732208130000|2024-11-21 16:55:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732208150000|2024-11-21 16:55:50|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732208160000|2024-11-21 16:56:00|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|7
1732208170000|2024-11-21 16:56:10|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|5
1732208180000|2024-11-21 16:56:20|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1732208190000|2024-11-21 16:56:30|23.83|23.78|23.82|23.77|23.83|23.78|23.8|23.75|10
1732208200000|2024-11-21 16:56:40|23.81|23.76|23.82|23.77|23.83|23.78|23.81|23.76|4
1732208210000|2024-11-21 16:56:50|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732208220000|2024-11-21 16:57:00|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732208230000|2024-11-21 16:57:10|23.82|23.77|23.85|23.8|23.86|23.81|23.82|23.77|8
1732208240000|2024-11-21 16:57:20|23.86|23.81|23.84|23.79|23.87|23.82|23.84|23.79|7
1732208250000|2024-11-21 16:57:30|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732208260000|2024-11-21 16:57:40|23.84|23.79|23.84|23.79|23.85|23.8|23.83|23.78|5
1732208270000|2024-11-21 16:57:50|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|4
1732208280000|2024-11-21 16:58:00|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|8
1732208290000|2024-11-21 16:58:10|23.85|23.8|23.8|23.75|23.85|23.8|23.8|23.75|7
1732208300000|2024-11-21 16:58:20|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|3
1732208310000|2024-11-21 16:58:30|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732208320000|2024-11-21 16:58:40|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|5
1732208330000|2024-11-21 16:58:50|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|8
1732208340000|2024-11-21 16:59:00|23.8|23.75|23.78|23.73|23.8|23.75|23.78|23.73|3
1732208350000|2024-11-21 16:59:10|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|3
1732208360000|2024-11-21 16:59:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732208370000|2024-11-21 16:59:30|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732208390000|2024-11-21 16:59:50|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732208400000|2024-11-21 17:00:00|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|8
1732208410000|2024-11-21 17:00:10|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|9
1732208420000|2024-11-21 17:00:20|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|5
1732208430000|2024-11-21 17:00:30|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732208440000|2024-11-21 17:00:40|23.73|23.68|23.77|23.72|23.77|23.72|23.73|23.68|3
1732208450000|2024-11-21 17:00:50|23.76|23.71|23.71|23.66|23.77|23.72|23.71|23.66|6
1732208460000|2024-11-21 17:01:00|23.72|23.67|23.74|23.69|23.75|23.7|23.71|23.66|6
1732208470000|2024-11-21 17:01:10|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|8
1732208480000|2024-11-21 17:01:20|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|7
1732208490000|2024-11-21 17:01:30|23.76|23.71|23.76|23.71|23.76|23.71|23.74|23.69|5
1732208500000|2024-11-21 17:01:40|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|3
1732208510000|2024-11-21 17:01:50|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1732208520000|2024-11-21 17:02:00|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|7
1732208530000|2024-11-21 17:02:10|23.76|23.71|23.74|23.69|23.76|23.71|23.74|23.69|3
1732208540000|2024-11-21 17:02:20|23.73|23.68|23.72|23.67|23.74|23.69|23.72|23.67|4
1732208550000|2024-11-21 17:02:30|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732208560000|2024-11-21 17:02:40|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732208570000|2024-11-21 17:02:50|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|3
1732208580000|2024-11-21 17:03:00|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732208600000|2024-11-21 17:03:20|23.69|23.64|23.72|23.67|23.72|23.67|23.69|23.64|3
1732208610000|2024-11-21 17:03:30|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|3
1732209040000|2024-11-21 17:10:40|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|5
1732209050000|2024-11-21 17:10:50|23.75|23.7|23.75|23.7|23.76|23.71|23.73|23.68|9
1732209060000|2024-11-21 17:11:00|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|6
1732209070000|2024-11-21 17:11:10|23.72|23.67|23.7|23.65|23.72|23.67|23.69|23.64|5
1732209080000|2024-11-21 17:11:20|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|10
1732209090000|2024-11-21 17:11:30|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|3
1732209100000|2024-11-21 17:11:40|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|7
1732209110000|2024-11-21 17:11:50|23.69|23.64|23.69|23.64|23.7|23.65|23.68|23.63|11
1732209120000|2024-11-21 17:12:00|23.7|23.65|23.69|23.64|23.73|23.68|23.69|23.64|8
1732209130000|2024-11-21 17:12:10|23.7|23.65|23.67|23.62|23.7|23.65|23.66|23.61|10
1732209140000|2024-11-21 17:12:20|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|6
1732209150000|2024-11-21 17:12:30|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|9
1732209160000|2024-11-21 17:12:40|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|8
1732209170000|2024-11-21 17:12:50|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|8
1732209180000|2024-11-21 17:13:00|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|8
1732209190000|2024-11-21 17:13:10|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1732209200000|2024-11-21 17:13:20|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|7
1732209210000|2024-11-21 17:13:30|23.67|23.62|23.67|23.62|23.68|23.63|23.66|23.61|7
1732209220000|2024-11-21 17:13:40|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|6
1732209230000|2024-11-21 17:13:50|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|8
1732209240000|2024-11-21 17:14:00|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|12
1732209250000|2024-11-21 17:14:10|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|5
1732209260000|2024-11-21 17:14:20|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|4
1732209270000|2024-11-21 17:14:30|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1732209280000|2024-11-21 17:14:40|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|9
1732209290000|2024-11-21 17:14:50|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732209300000|2024-11-21 17:15:00|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|4
1732209310000|2024-11-21 17:15:10|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|12
1732209320000|2024-11-21 17:15:20|23.72|23.67|23.7|23.65|23.72|23.67|23.68|23.63|9
1732209330000|2024-11-21 17:15:30|23.71|23.66|23.7|23.65|23.71|23.66|23.68|23.63|16
1732209340000|2024-11-21 17:15:40|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|6
1732209350000|2024-11-21 17:15:50|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|9
1732209360000|2024-11-21 17:16:00|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|3
1732209370000|2024-11-21 17:16:10|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|8
1732209380000|2024-11-21 17:16:20|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|4
1732209390000|2024-11-21 17:16:30|23.67|23.62|23.67|23.62|23.68|23.63|23.66|23.61|11
1732209400000|2024-11-21 17:16:40|23.66|23.61|23.69|23.64|23.69|23.64|23.66|23.61|4
1732209410000|2024-11-21 17:16:50|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1732209420000|2024-11-21 17:17:00|23.7|23.65|23.74|23.69|23.74|23.69|23.7|23.65|6
1732209430000|2024-11-21 17:17:10|23.73|23.68|23.71|23.66|23.73|23.68|23.7|23.65|5
1732209440000|2024-11-21 17:17:20|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|8
1732209450000|2024-11-21 17:17:30|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|5
1732209460000|2024-11-21 17:17:40|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|5
1732209470000|2024-11-21 17:17:50|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|12
1732209480000|2024-11-21 17:18:00|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732209490000|2024-11-21 17:18:10|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|7
1732209500000|2024-11-21 17:18:20|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1732209510000|2024-11-21 17:18:30|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|10
1732209520000|2024-11-21 17:18:40|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|5
1732209530000|2024-11-21 17:18:50|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|7
1732209540000|2024-11-21 17:19:00|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|8
1732209550000|2024-11-21 17:19:10|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|4
1732209560000|2024-11-21 17:19:20|23.77|23.72|23.79|23.74|23.79|23.74|23.76|23.71|3
1732209570000|2024-11-21 17:19:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732209580000|2024-11-21 17:19:40|23.78|23.73|23.79|23.74|23.79|23.74|23.77|23.72|6
1732209590000|2024-11-21 17:19:50|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1732209600000|2024-11-21 17:20:00|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|4
1732209610000|2024-11-21 17:20:10|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|8
1732209620000|2024-11-21 17:20:20|23.69|23.64|23.7|23.65|23.7|23.65|23.68|23.63|6
1732209630000|2024-11-21 17:20:30|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732209640000|2024-11-21 17:20:40|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|6
1732209650000|2024-11-21 17:20:50|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|5
1732209660000|2024-11-21 17:21:00|23.76|23.71|23.73|23.68|23.76|23.71|23.73|23.68|6
1732209670000|2024-11-21 17:21:10|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|4
1732209680000|2024-11-21 17:21:20|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|2
1732209690000|2024-11-21 17:21:30|23.73|23.68|23.73|23.68|23.74|23.69|23.73|23.68|3
1732209700000|2024-11-21 17:21:40|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|3
1732209710000|2024-11-21 17:21:50|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732209720000|2024-11-21 17:22:00|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732209730000|2024-11-21 17:22:10|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|4
1732209740000|2024-11-21 17:22:20|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|5
1732209750000|2024-11-21 17:22:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|2
1732209770000|2024-11-21 17:22:50|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|5
1732209780000|2024-11-21 17:23:00|23.8|23.75|23.78|23.73|23.81|23.76|23.78|23.73|11
1732209790000|2024-11-21 17:23:10|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|3
1732209800000|2024-11-21 17:23:20|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|3
1732209810000|2024-11-21 17:23:30|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732210340000|2024-11-21 17:32:20|23.86|23.81|23.93|23.88|23.94|23.89|23.86|23.81|3
1732210350000|2024-11-21 17:32:30|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|5
1732210360000|2024-11-21 17:32:40|23.93|23.88|23.92|23.87|23.93|23.88|23.91|23.86|6
1732210370000|2024-11-21 17:32:50|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|4
1732210380000|2024-11-21 17:33:00|23.91|23.86|23.93|23.88|23.93|23.88|23.91|23.86|7
1732210390000|2024-11-21 17:33:10|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|2
1732210400000|2024-11-21 17:33:20|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1732210410000|2024-11-21 17:33:30|23.91|23.86|23.89|23.84|23.91|23.86|23.89|23.84|7
1732210420000|2024-11-21 17:33:40|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|6
1732210430000|2024-11-21 17:33:50|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|6
1732210440000|2024-11-21 17:34:00|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|7
1732210450000|2024-11-21 17:34:10|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1732210460000|2024-11-21 17:34:20|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732210470000|2024-11-21 17:34:30|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|3
1732210480000|2024-11-21 17:34:40|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1732210490000|2024-11-21 17:34:50|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|6
1732210500000|2024-11-21 17:35:00|23.91|23.86|23.92|23.87|23.93|23.88|23.91|23.86|6
1732210510000|2024-11-21 17:35:10|23.93|23.88|23.88|23.83|23.93|23.88|23.88|23.83|6
1732210520000|2024-11-21 17:35:20|23.89|23.84|23.88|23.83|23.9|23.85|23.87|23.82|10
1732210530000|2024-11-21 17:35:30|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1732210540000|2024-11-21 17:35:40|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732210550000|2024-11-21 17:35:50|23.88|23.83|23.86|23.81|23.88|23.83|23.86|23.81|3
1732210560000|2024-11-21 17:36:00|23.88|23.83|23.88|23.83|23.88|23.83|23.87|23.82|3
1732210570000|2024-11-21 17:36:10|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732210580000|2024-11-21 17:36:20|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|3
1732210590000|2024-11-21 17:36:30|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|3
1732210600000|2024-11-21 17:36:40|23.9|23.85|23.87|23.82|23.9|23.85|23.87|23.82|4
1732210610000|2024-11-21 17:36:50|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1732210620000|2024-11-21 17:37:00|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732210630000|2024-11-21 17:37:10|23.85|23.8|23.84|23.79|23.85|23.8|23.83|23.78|4
1732210640000|2024-11-21 17:37:20|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732210650000|2024-11-21 17:37:30|23.8|23.75|23.8|23.75|23.8|23.75|23.79|23.74|11
1732210660000|2024-11-21 17:37:40|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732210670000|2024-11-21 17:37:50|23.81|23.76|23.8|23.75|23.82|23.77|23.8|23.75|8
1732210680000|2024-11-21 17:38:00|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732210690000|2024-11-21 17:38:10|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732210700000|2024-11-21 17:38:20|23.79|23.74|23.8|23.75|23.81|23.76|23.79|23.74|8
1732210710000|2024-11-21 17:38:30|23.81|23.76|23.81|23.76|23.82|23.77|23.8|23.75|7
1732210720000|2024-11-21 17:38:40|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1732210730000|2024-11-21 17:38:50|23.84|23.79|23.86|23.81|23.86|23.81|23.84|23.79|3
1732210740000|2024-11-21 17:39:00|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|5
1732210750000|2024-11-21 17:39:10|23.84|23.79|23.82|23.77|23.84|23.79|23.81|23.76|7
1732210760000|2024-11-21 17:39:20|23.81|23.76|23.83|23.78|23.84|23.79|23.81|23.76|5
1732210780000|2024-11-21 17:39:40|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732210790000|2024-11-21 17:39:50|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732210800000|2024-11-21 17:40:00|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732210810000|2024-11-21 17:40:10|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|6
1732210820000|2024-11-21 17:40:20|23.8|23.75|23.82|23.77|23.82|23.77|23.79|23.74|5
1732210830000|2024-11-21 17:40:30|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732210840000|2024-11-21 17:40:40|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732210850000|2024-11-21 17:40:50|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|3
1732210860000|2024-11-21 17:41:00|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|5
1732210870000|2024-11-21 17:41:10|23.82|23.77|23.8|23.75|23.82|23.77|23.79|23.74|5
1732210880000|2024-11-21 17:41:20|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732210890000|2024-11-21 17:41:30|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1732210900000|2024-11-21 17:41:40|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732210910000|2024-11-21 17:41:50|23.81|23.76|23.81|23.76|23.82|23.77|23.8|23.75|5
1732210920000|2024-11-21 17:42:00|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|7
1732210930000|2024-11-21 17:42:10|23.81|23.76|23.84|23.79|23.84|23.79|23.81|23.76|2
1732210940000|2024-11-21 17:42:20|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732210950000|2024-11-21 17:42:30|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|6
1732210960000|2024-11-21 17:42:40|23.85|23.8|23.83|23.78|23.85|23.8|23.83|23.78|5
1732210970000|2024-11-21 17:42:50|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732210980000|2024-11-21 17:43:00|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|6
1732210990000|2024-11-21 17:43:10|23.84|23.79|23.86|23.81|23.86|23.81|23.84|23.79|5
1732211000000|2024-11-21 17:43:20|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|3
1732211010000|2024-11-21 17:43:30|23.86|23.81|23.84|23.79|23.86|23.81|23.83|23.78|4
1732211020000|2024-11-21 17:43:40|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|2
1732211040000|2024-11-21 17:44:00|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|7
1732211050000|2024-11-21 17:44:10|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|4
1732211060000|2024-11-21 17:44:20|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|4
1732211070000|2024-11-21 17:44:30|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732211090000|2024-11-21 17:44:50|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732211100000|2024-11-21 17:45:00|23.86|23.81|23.86|23.81|23.86|23.81|23.85|23.8|3
1732211110000|2024-11-21 17:45:10|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732211120000|2024-11-21 17:45:20|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732211160000|2024-11-21 17:46:00|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|4
1732211170000|2024-11-21 17:46:10|23.87|23.82|23.86|23.81|23.88|23.83|23.86|23.81|4
1732211180000|2024-11-21 17:46:20|23.87|23.82|23.87|23.82|23.87|23.82|23.86|23.81|5
1732211190000|2024-11-21 17:46:30|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|3
1732211200000|2024-11-21 17:46:40|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|3
1732211210000|2024-11-21 17:46:50|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|5
1732211220000|2024-11-21 17:47:00|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732211230000|2024-11-21 17:47:10|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1732211240000|2024-11-21 17:47:20|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|5
1732211250000|2024-11-21 17:47:30|23.83|23.78|23.81|23.76|23.84|23.79|23.81|23.76|7
1732211260000|2024-11-21 17:47:40|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|7
1732211270000|2024-11-21 17:47:50|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732211280000|2024-11-21 17:48:00|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|3
1732211290000|2024-11-21 17:48:10|23.86|23.81|23.86|23.81|23.87|23.82|23.86|23.81|3
1732211300000|2024-11-21 17:48:20|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|5
1732211310000|2024-11-21 17:48:30|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|4
1732211320000|2024-11-21 17:48:40|23.84|23.79|23.83|23.78|23.85|23.8|23.83|23.78|6
1732211330000|2024-11-21 17:48:50|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|5
1732211340000|2024-11-21 17:49:00|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1732211350000|2024-11-21 17:49:10|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|5
1732211360000|2024-11-21 17:49:20|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|5
1732211370000|2024-11-21 17:49:30|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732211380000|2024-11-21 17:49:40|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732211390000|2024-11-21 17:49:50|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|5
1732211400000|2024-11-21 17:50:00|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|4
1732211410000|2024-11-21 17:50:10|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1732211420000|2024-11-21 17:50:20|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|4
1732211430000|2024-11-21 17:50:30|23.81|23.76|23.84|23.79|23.84|23.79|23.81|23.76|6
1732211440000|2024-11-21 17:50:40|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|3
1732211450000|2024-11-21 17:50:50|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732211460000|2024-11-21 17:51:00|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|5
1732211470000|2024-11-21 17:51:10|23.83|23.78|23.81|23.76|23.84|23.79|23.81|23.76|4
1732211480000|2024-11-21 17:51:20|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732211490000|2024-11-21 17:51:30|23.84|23.79|23.83|23.78|23.84|23.79|23.82|23.77|6
1732211510000|2024-11-21 17:51:50|23.84|23.79|23.83|23.78|23.84|23.79|23.82|23.77|4
1732211520000|2024-11-21 17:52:00|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732211530000|2024-11-21 17:52:10|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|4
1732211540000|2024-11-21 17:52:20|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1732211550000|2024-11-21 17:52:30|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1732211560000|2024-11-21 17:52:40|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|2
1732211570000|2024-11-21 17:52:50|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732211580000|2024-11-21 17:53:00|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1732211600000|2024-11-21 17:53:20|23.84|23.79|23.8|23.75|23.84|23.79|23.8|23.75|4
1732212160000|2024-11-21 18:02:40|23.89|23.84|24|23.95|24|23.95|23.89|23.84|13
1732212170000|2024-11-21 18:02:50|23.99|23.94|24|23.95|24.01|23.96|23.99|23.94|10
1732212180000|2024-11-21 18:03:00|24.01|23.96|24.03|23.98|24.04|23.99|24.01|23.96|9
1732212190000|2024-11-21 18:03:10|24.02|23.97|24.06|24.01|24.06|24.01|24.01|23.96|8
1732212200000|2024-11-21 18:03:20|24.08|24.03|24.11|24.06|24.11|24.06|24.07|24.02|10
1732212210000|2024-11-21 18:03:30|24.1|24.05|24.12|24.07|24.13|24.08|24.09|24.04|9
1732212220000|2024-11-21 18:03:40|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|9
1732212230000|2024-11-21 18:03:50|24.12|24.07|24.15|24.1|24.19|24.14|24.12|24.07|12
1732212240000|2024-11-21 18:04:00|24.16|24.11|24.18|24.13|24.2|24.15|24.14|24.09|10
1732212250000|2024-11-21 18:04:10|24.2|24.15|24.19|24.14|24.2|24.15|24.19|24.14|10
1732212260000|2024-11-21 18:04:20|24.2|24.15|24.19|24.14|24.21|24.16|24.18|24.13|8
1732212270000|2024-11-21 18:04:30|24.18|24.13|24.17|24.12|24.2|24.15|24.17|24.12|8
1732212280000|2024-11-21 18:04:40|24.18|24.13|24.17|24.12|24.2|24.15|24.17|24.12|8
1732212290000|2024-11-21 18:04:50|24.18|24.13|24.21|24.16|24.21|24.16|24.17|24.12|10
1732212300000|2024-11-21 18:05:00|24.2|24.15|24.18|24.13|24.21|24.16|24.17|24.12|11
1732212310000|2024-11-21 18:05:10|24.19|24.14|24.29|24.24|24.29|24.24|24.19|24.14|9
1732212320000|2024-11-21 18:05:20|24.3|24.25|24.27|24.22|24.3|24.25|24.27|24.22|12
1732212330000|2024-11-21 18:05:30|24.24|24.19|24.22|24.17|24.26|24.21|24.22|24.17|11
1732212340000|2024-11-21 18:05:40|24.21|24.16|24.23|24.18|24.23|24.18|24.2|24.15|8
1732212350000|2024-11-21 18:05:50|24.24|24.19|24.25|24.2|24.28|24.23|24.24|24.19|13
1732212360000|2024-11-21 18:06:00|24.26|24.21|24.27|24.22|24.27|24.22|24.23|24.18|10
1732212370000|2024-11-21 18:06:10|24.28|24.23|24.31|24.26|24.32|24.27|24.28|24.23|8
1732212380000|2024-11-21 18:06:20|24.32|24.27|24.34|24.29|24.37|24.32|24.32|24.27|14
1732212390000|2024-11-21 18:06:30|24.33|24.28|24.36|24.31|24.36|24.31|24.32|24.27|12
1732212400000|2024-11-21 18:06:40|24.35|24.3|24.34|24.29|24.35|24.3|24.31|24.26|10
1732212410000|2024-11-21 18:06:50|24.35|24.3|24.37|24.32|24.4|24.35|24.35|24.3|15
1732212420000|2024-11-21 18:07:00|24.38|24.33|24.42|24.37|24.42|24.37|24.38|24.33|15
1732212430000|2024-11-21 18:07:10|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|3
1732212440000|2024-11-21 18:07:20|24.43|24.38|24.47|24.42|24.47|24.42|24.43|24.38|6
1732212450000|2024-11-21 18:07:30|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|5
1732212460000|2024-11-21 18:07:40|24.45|24.4|24.47|24.42|24.47|24.42|24.42|24.37|15
1732212470000|2024-11-21 18:07:50|24.48|24.43|24.43|24.38|24.48|24.43|24.42|24.37|15
1732212480000|2024-11-21 18:08:00|24.44|24.39|24.49|24.44|24.49|24.44|24.43|24.38|16
1732212490000|2024-11-21 18:08:10|24.5|24.45|24.44|24.39|24.5|24.45|24.44|24.39|7
1732212500000|2024-11-21 18:08:20|24.43|24.38|24.5|24.45|24.5|24.45|24.43|24.38|16
1732212510000|2024-11-21 18:08:30|24.49|24.44|24.48|24.43|24.5|24.45|24.47|24.42|14
1732212520000|2024-11-21 18:08:40|24.49|24.44|24.48|24.43|24.51|24.46|24.48|24.43|7
1732212530000|2024-11-21 18:08:50|24.47|24.42|24.47|24.42|24.5|24.45|24.47|24.42|9
1732212540000|2024-11-21 18:09:00|24.46|24.41|24.51|24.46|24.52|24.47|24.46|24.41|9
1732212550000|2024-11-21 18:09:10|24.5|24.45|24.47|24.42|24.5|24.45|24.46|24.41|10
1732212560000|2024-11-21 18:09:20|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|5
1732212570000|2024-11-21 18:09:30|24.45|24.4|24.44|24.39|24.45|24.4|24.44|24.39|6
1732212580000|2024-11-21 18:09:40|24.45|24.4|24.46|24.41|24.47|24.42|24.44|24.39|14
1732212590000|2024-11-21 18:09:50|24.47|24.42|24.46|24.41|24.48|24.43|24.42|24.37|15
1732212600000|2024-11-21 18:10:00|24.47|24.42|24.45|24.4|24.48|24.43|24.45|24.4|5
1732212610000|2024-11-21 18:10:10|24.47|24.42|24.42|24.37|24.49|24.44|24.42|24.37|8
1732212620000|2024-11-21 18:10:20|24.41|24.36|24.41|24.36|24.42|24.37|24.4|24.35|5
1732212630000|2024-11-21 18:10:30|24.4|24.35|24.34|24.29|24.4|24.35|24.33|24.28|11
1732212640000|2024-11-21 18:10:40|24.35|24.3|24.32|24.27|24.37|24.32|24.31|24.26|9
1732212650000|2024-11-21 18:10:50|24.33|24.28|24.32|24.27|24.35|24.3|24.32|24.27|7
1732212660000|2024-11-21 18:11:00|24.33|24.28|24.33|24.28|24.33|24.28|24.31|24.26|4
1732212670000|2024-11-21 18:11:10|24.34|24.29|24.27|24.22|24.34|24.29|24.27|24.22|9
1732212680000|2024-11-21 18:11:20|24.26|24.21|24.26|24.21|24.28|24.23|24.26|24.21|7
1732212690000|2024-11-21 18:11:30|24.27|24.22|24.25|24.2|24.27|24.22|24.25|24.2|5
1732212700000|2024-11-21 18:11:40|24.24|24.19|24.26|24.21|24.26|24.21|24.24|24.19|3
1732212710000|2024-11-21 18:11:50|24.25|24.2|24.23|24.18|24.26|24.21|24.23|24.18|6
1732212720000|2024-11-21 18:12:00|24.22|24.17|24.23|24.18|24.25|24.2|24.22|24.17|6
1732212730000|2024-11-21 18:12:10|24.24|24.19|24.24|24.19|24.24|24.19|24.24|24.19|1
1732212740000|2024-11-21 18:12:20|24.25|24.2|24.17|24.12|24.25|24.2|24.17|24.12|12
1732212750000|2024-11-21 18:12:30|24.16|24.11|24.13|24.08|24.17|24.12|24.13|24.08|5
1732212760000|2024-11-21 18:12:40|24.14|24.09|24.09|24.04|24.15|24.1|24.08|24.03|10
1732212770000|2024-11-21 18:12:50|24.1|24.05|24.09|24.04|24.11|24.06|24.09|24.04|6
1732212780000|2024-11-21 18:13:00|24.11|24.06|24.09|24.04|24.11|24.06|24.09|24.04|3
1732212790000|2024-11-21 18:13:10|24.1|24.05|24.13|24.08|24.15|24.1|24.1|24.05|7
1732212800000|2024-11-21 18:13:20|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|4
1732212810000|2024-11-21 18:13:30|24.13|24.08|24.16|24.11|24.16|24.11|24.13|24.08|6
1732212820000|2024-11-21 18:13:40|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|2
1732212830000|2024-11-21 18:13:50|24.19|24.14|24.21|24.16|24.21|24.16|24.19|24.14|5
1732212840000|2024-11-21 18:14:00|24.22|24.17|24.25|24.2|24.26|24.21|24.22|24.17|7
1732212850000|2024-11-21 18:14:10|24.24|24.19|24.3|24.25|24.3|24.25|24.24|24.19|8
1732212860000|2024-11-21 18:14:20|24.29|24.24|24.32|24.27|24.32|24.27|24.29|24.24|6
1732212870000|2024-11-21 18:14:30|24.31|24.26|24.28|24.23|24.31|24.26|24.28|24.23|4
1732212880000|2024-11-21 18:14:40|24.27|24.22|24.23|24.18|24.27|24.22|24.23|24.18|5
1732212890000|2024-11-21 18:14:50|24.24|24.19|24.3|24.25|24.3|24.25|24.24|24.19|3
1732212900000|2024-11-21 18:15:00|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732212910000|2024-11-21 18:15:10|24.33|24.28|24.34|24.29|24.34|24.29|24.29|24.24|13
1732212920000|2024-11-21 18:15:20|24.35|24.3|24.29|24.24|24.35|24.3|24.29|24.24|8
1732212930000|2024-11-21 18:15:30|24.3|24.25|24.3|24.25|24.3|24.25|24.3|24.25|1
1732212940000|2024-11-21 18:15:40|24.31|24.26|24.33|24.28|24.34|24.29|24.31|24.26|6
1732212950000|2024-11-21 18:15:50|24.32|24.27|24.28|24.23|24.32|24.27|24.27|24.22|12
1732212960000|2024-11-21 18:16:00|24.27|24.22|24.24|24.19|24.28|24.23|24.24|24.19|6
1732212970000|2024-11-21 18:16:10|24.25|24.2|24.24|24.19|24.28|24.23|24.24|24.19|7
1732212980000|2024-11-21 18:16:20|24.25|24.2|24.24|24.19|24.25|24.2|24.22|24.17|5
1732212990000|2024-11-21 18:16:30|24.25|24.2|24.3|24.25|24.3|24.25|24.25|24.2|5
1732213000000|2024-11-21 18:16:40|24.32|24.27|24.36|24.31|24.37|24.32|24.32|24.27|6
1732213010000|2024-11-21 18:16:50|24.37|24.32|24.37|24.32|24.41|24.36|24.36|24.31|10
1732213020000|2024-11-21 18:17:00|24.38|24.33|24.42|24.37|24.45|24.4|24.38|24.33|7
1732213030000|2024-11-21 18:17:10|24.41|24.36|24.44|24.39|24.48|24.43|24.41|24.36|13
1732213040000|2024-11-21 18:17:20|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|11
1732213050000|2024-11-21 18:17:30|24.42|24.37|24.35|24.3|24.43|24.38|24.35|24.3|10
1732213060000|2024-11-21 18:17:40|24.36|24.31|24.37|24.32|24.38|24.33|24.34|24.29|12
1732213070000|2024-11-21 18:17:50|24.36|24.31|24.36|24.31|24.37|24.32|24.34|24.29|6
1732213080000|2024-11-21 18:18:00|24.37|24.32|24.4|24.35|24.41|24.36|24.37|24.32|9
1732213090000|2024-11-21 18:18:10|24.41|24.36|24.43|24.38|24.43|24.38|24.41|24.36|3
1732213100000|2024-11-21 18:18:20|24.42|24.37|24.43|24.38|24.43|24.38|24.42|24.37|2
1732213110000|2024-11-21 18:18:30|24.45|24.4|24.49|24.44|24.49|24.44|24.43|24.38|11
1732213120000|2024-11-21 18:18:40|24.48|24.43|24.5|24.45|24.5|24.45|24.45|24.4|17
1732213130000|2024-11-21 18:18:50|24.49|24.44|24.48|24.43|24.49|24.44|24.48|24.43|4
1732213140000|2024-11-21 18:19:00|24.5|24.45|24.51|24.46|24.54|24.49|24.5|24.45|10
1732213150000|2024-11-21 18:19:10|24.49|24.44|24.47|24.42|24.49|24.44|24.46|24.41|11
1732213160000|2024-11-21 18:19:20|24.48|24.43|24.46|24.41|24.49|24.44|24.46|24.41|9
1732213170000|2024-11-21 18:19:30|24.45|24.4|24.43|24.38|24.47|24.42|24.42|24.37|10
1732213180000|2024-11-21 18:19:40|24.42|24.37|24.41|24.36|24.43|24.38|24.41|24.36|8
1732213190000|2024-11-21 18:19:50|24.4|24.35|24.39|24.34|24.4|24.35|24.38|24.33|8
1732213200000|2024-11-21 18:20:00|24.4|24.35|24.35|24.3|24.4|24.35|24.35|24.3|6
1732213210000|2024-11-21 18:20:10|24.34|24.29|24.42|24.37|24.42|24.37|24.33|24.28|13
1732213220000|2024-11-21 18:20:20|24.41|24.36|24.43|24.38|24.44|24.39|24.41|24.36|7
1732213230000|2024-11-21 18:20:30|24.44|24.39|24.41|24.36|24.44|24.39|24.4|24.35|9
1732213240000|2024-11-21 18:20:40|24.4|24.35|24.43|24.38|24.44|24.39|24.4|24.35|11
1732213250000|2024-11-21 18:20:50|24.42|24.37|24.45|24.4|24.45|24.4|24.42|24.37|8
1732213260000|2024-11-21 18:21:00|24.44|24.39|24.38|24.33|24.44|24.39|24.37|24.32|11
1732213270000|2024-11-21 18:21:10|24.39|24.34|24.43|24.38|24.44|24.39|24.38|24.33|12
1732213280000|2024-11-21 18:21:20|24.44|24.39|24.37|24.32|24.44|24.39|24.37|24.32|10
1732213290000|2024-11-21 18:21:30|24.38|24.33|24.4|24.35|24.42|24.37|24.38|24.33|9
1732213300000|2024-11-21 18:21:40|24.41|24.36|24.41|24.36|24.42|24.37|24.39|24.34|7
1732213310000|2024-11-21 18:21:50|24.4|24.35|24.38|24.33|24.41|24.36|24.37|24.32|7
1732213320000|2024-11-21 18:22:00|24.37|24.32|24.38|24.33|24.39|24.34|24.36|24.31|6
1732213330000|2024-11-21 18:22:10|24.37|24.32|24.36|24.31|24.38|24.33|24.36|24.31|6
1732213340000|2024-11-21 18:22:20|24.35|24.3|24.32|24.27|24.35|24.3|24.32|24.27|5
1732213350000|2024-11-21 18:22:30|24.33|24.28|24.35|24.3|24.36|24.31|24.33|24.28|4
1732213360000|2024-11-21 18:22:40|24.34|24.29|24.43|24.38|24.43|24.38|24.34|24.29|8
1732213370000|2024-11-21 18:22:50|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732213380000|2024-11-21 18:23:00|24.41|24.36|24.43|24.38|24.44|24.39|24.39|24.34|11
1732213390000|2024-11-21 18:23:10|24.44|24.39|24.39|24.34|24.44|24.39|24.39|24.34|6
1732213400000|2024-11-21 18:23:20|24.38|24.33|24.33|24.28|24.39|24.34|24.32|24.27|16
1732213410000|2024-11-21 18:23:30|24.34|24.29|24.37|24.32|24.37|24.32|24.34|24.29|8
1732213420000|2024-11-21 18:23:40|24.36|24.31|24.36|24.31|24.38|24.33|24.36|24.31|9
1732213430000|2024-11-21 18:23:50|24.35|24.3|24.34|24.29|24.36|24.31|24.34|24.29|8
1732213440000|2024-11-21 18:24:00|24.33|24.28|24.34|24.29|24.34|24.29|24.32|24.27|4
1732213450000|2024-11-21 18:24:10|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732213460000|2024-11-21 18:24:20|24.38|24.33|24.51|24.46|24.51|24.46|24.38|24.33|7
1732213470000|2024-11-21 18:24:30|24.52|24.47|24.5|24.45|24.52|24.47|24.49|24.44|4
1732213480000|2024-11-21 18:24:40|24.49|24.44|24.51|24.46|24.51|24.46|24.49|24.44|5
1732213490000|2024-11-21 18:24:50|24.52|24.47|24.56|24.51|24.57|24.52|24.52|24.47|12
1732213500000|2024-11-21 18:25:00|24.57|24.52|24.61|24.56|24.62|24.57|24.57|24.52|7
1732213510000|2024-11-21 18:25:10|24.6|24.55|24.59|24.54|24.6|24.55|24.56|24.51|13
1732213520000|2024-11-21 18:25:20|24.6|24.55|24.57|24.52|24.62|24.57|24.57|24.52|6
1732213530000|2024-11-21 18:25:30|24.58|24.53|24.59|24.54|24.62|24.57|24.58|24.53|10
1732213540000|2024-11-21 18:25:40|24.58|24.53|24.59|24.54|24.59|24.54|24.57|24.52|6
1732213550000|2024-11-21 18:25:50|24.62|24.57|24.6|24.55|24.62|24.57|24.6|24.55|7
1732213560000|2024-11-21 18:26:00|24.62|24.57|24.61|24.56|24.65|24.6|24.61|24.56|7
1732213570000|2024-11-21 18:26:10|24.62|24.57|24.64|24.59|24.65|24.6|24.61|24.56|11
1732213580000|2024-11-21 18:26:20|24.65|24.6|24.66|24.61|24.67|24.62|24.63|24.58|7
1732213590000|2024-11-21 18:26:30|24.65|24.6|24.64|24.59|24.65|24.6|24.62|24.57|8
1732213600000|2024-11-21 18:26:40|24.66|24.61|24.67|24.62|24.7|24.65|24.66|24.61|6
1732213610000|2024-11-21 18:26:50|24.66|24.61|24.66|24.61|24.67|24.62|24.65|24.6|5
1732213620000|2024-11-21 18:27:00|24.65|24.6|24.66|24.61|24.66|24.61|24.63|24.58|6
1732213630000|2024-11-21 18:27:10|24.67|24.62|24.66|24.61|24.67|24.62|24.64|24.59|10
1732213640000|2024-11-21 18:27:20|24.65|24.6|24.66|24.61|24.66|24.61|24.64|24.59|6
1732213650000|2024-11-21 18:27:30|24.67|24.62|24.73|24.68|24.73|24.68|24.67|24.62|7
1732213660000|2024-11-21 18:27:40|24.72|24.67|24.73|24.68|24.75|24.7|24.72|24.67|8
1732213670000|2024-11-21 18:27:50|24.72|24.67|24.72|24.67|24.73|24.68|24.7|24.65|10
1732213680000|2024-11-21 18:28:00|24.73|24.68|24.69|24.64|24.73|24.68|24.69|24.64|9
1732213690000|2024-11-21 18:28:10|24.68|24.63|24.74|24.69|24.74|24.69|24.66|24.61|9
1732213700000|2024-11-21 18:28:20|24.75|24.7|24.73|24.68|24.77|24.72|24.73|24.68|7
1732214240000|2024-11-21 18:37:20|25.11|25.06|25.15|25.1|25.15|25.1|25.11|25.06|7
1732214250000|2024-11-21 18:37:30|25.16|25.11|25.15|25.1|25.16|25.11|25.14|25.09|12
1732214260000|2024-11-21 18:37:40|25.16|25.11|25.18|25.13|25.2|25.15|25.16|25.11|11
1732214270000|2024-11-21 18:37:50|25.17|25.12|25.18|25.13|25.21|25.16|25.16|25.11|12
1732214280000|2024-11-21 18:38:00|25.15|25.1|25.14|25.09|25.18|25.13|25.14|25.09|13
1732214290000|2024-11-21 18:38:10|25.15|25.1|25.19|25.14|25.19|25.14|25.15|25.1|7
1732214300000|2024-11-21 18:38:20|25.22|25.17|25.22|25.17|25.24|25.19|25.22|25.17|7
1732214310000|2024-11-21 18:38:30|25.23|25.18|25.23|25.18|25.24|25.19|25.22|25.17|7
1732214320000|2024-11-21 18:38:40|25.22|25.17|25.2|25.15|25.24|25.19|25.2|25.15|9
1732214330000|2024-11-21 18:38:50|25.19|25.14|25.2|25.15|25.2|25.15|25.19|25.14|6
1732214340000|2024-11-21 18:39:00|25.21|25.16|25.25|25.2|25.25|25.2|25.21|25.16|9
1732214350000|2024-11-21 18:39:10|25.27|25.22|25.26|25.21|25.29|25.24|25.22|25.17|10
1732214360000|2024-11-21 18:39:20|25.28|25.23|25.34|25.29|25.34|25.29|25.27|25.22|5
1732214370000|2024-11-21 18:39:30|25.35|25.3|25.39|25.34|25.39|25.34|25.34|25.29|7
1732214380000|2024-11-21 18:39:40|25.38|25.33|25.43|25.38|25.44|25.39|25.38|25.33|10
1732214390000|2024-11-21 18:39:50|25.44|25.39|25.45|25.4|25.45|25.4|25.42|25.37|11
1732214400000|2024-11-21 18:40:00|25.44|25.39|25.4|25.35|25.46|25.41|25.4|25.35|16
1732214410000|2024-11-21 18:40:10|25.41|25.36|25.47|25.42|25.47|25.42|25.4|25.35|12
1732214420000|2024-11-21 18:40:20|25.46|25.41|25.41|25.36|25.46|25.41|25.39|25.34|18
1732214430000|2024-11-21 18:40:30|25.4|25.35|25.45|25.4|25.47|25.42|25.4|25.35|14
1732214440000|2024-11-21 18:40:40|25.44|25.39|25.38|25.33|25.46|25.41|25.38|25.33|12
1732214450000|2024-11-21 18:40:50|25.36|25.31|25.25|25.2|25.36|25.31|25.25|25.2|19
1732214460000|2024-11-21 18:41:00|25.24|25.19|25.27|25.22|25.27|25.22|25.21|25.16|16
1732214470000|2024-11-21 18:41:10|25.26|25.21|25.21|25.16|25.3|25.25|25.2|25.15|17
1732214480000|2024-11-21 18:41:20|25.2|25.15|25.12|25.07|25.2|25.15|25.11|25.06|15
1732214490000|2024-11-21 18:41:30|25.11|25.06|25.05|25|25.11|25.06|25.05|25|15
1732214500000|2024-11-21 18:41:40|25.04|24.99|25.04|24.99|25.07|25.02|25.03|24.98|11
1732214510000|2024-11-21 18:41:50|25.03|24.98|24.95|24.9|25.04|24.99|24.94|24.89|16
1732214520000|2024-11-21 18:42:00|24.94|24.89|24.93|24.88|24.96|24.91|24.91|24.86|14
1732214530000|2024-11-21 18:42:10|24.94|24.89|24.99|24.94|25|24.95|24.93|24.88|13
1732214540000|2024-11-21 18:42:20|25|24.95|24.95|24.9|25|24.95|24.95|24.9|12
1732214550000|2024-11-21 18:42:30|24.94|24.89|24.96|24.91|24.98|24.93|24.93|24.88|11
1732214560000|2024-11-21 18:42:40|24.97|24.92|24.85|24.8|24.97|24.92|24.83|24.78|22
1732214570000|2024-11-21 18:42:50|24.86|24.81|24.85|24.8|24.88|24.83|24.83|24.78|14
1732214580000|2024-11-21 18:43:00|24.84|24.79|24.9|24.85|24.93|24.88|24.84|24.79|12
1732214590000|2024-11-21 18:43:10|24.89|24.84|24.93|24.88|24.94|24.89|24.89|24.84|6
1732214600000|2024-11-21 18:43:20|24.94|24.89|24.89|24.84|24.96|24.91|24.89|24.84|14
1732214610000|2024-11-21 18:43:30|24.9|24.85|24.92|24.87|24.92|24.87|24.89|24.84|9
1732214620000|2024-11-21 18:43:40|24.93|24.88|24.95|24.9|24.97|24.92|24.92|24.87|14
1732214630000|2024-11-21 18:43:50|24.94|24.89|24.91|24.86|24.95|24.9|24.91|24.86|10
1732214640000|2024-11-21 18:44:00|24.9|24.85|24.96|24.91|24.97|24.92|24.88|24.83|19
1732214650000|2024-11-21 18:44:10|24.95|24.9|24.93|24.88|24.95|24.9|24.92|24.87|13
1732214660000|2024-11-21 18:44:20|24.92|24.87|24.93|24.88|24.93|24.88|24.89|24.84|10
1732214670000|2024-11-21 18:44:30|24.94|24.89|24.93|24.88|24.95|24.9|24.93|24.88|8
1732214680000|2024-11-21 18:44:40|24.92|24.87|24.92|24.87|24.94|24.89|24.91|24.86|13
1732214690000|2024-11-21 18:44:50|24.93|24.88|24.9|24.85|24.93|24.88|24.9|24.85|4
1732214700000|2024-11-21 18:45:00|24.91|24.86|25.07|25.02|25.07|25.02|24.9|24.85|21
1732214710000|2024-11-21 18:45:10|25.09|25.04|24.94|24.89|25.1|25.05|24.91|24.86|22
1732214720000|2024-11-21 18:45:20|24.95|24.9|25.02|24.97|25.05|25|24.95|24.9|11
1732214730000|2024-11-21 18:45:30|25.03|24.98|25.06|25.01|25.08|25.03|25.02|24.97|9
1732214740000|2024-11-21 18:45:40|25.07|25.02|25.07|25.02|25.1|25.05|25.06|25.01|8
1732214750000|2024-11-21 18:45:50|25.05|25|25.08|25.03|25.1|25.05|25.05|25|18
1732214760000|2024-11-21 18:46:00|25.09|25.04|25.17|25.12|25.17|25.12|25.08|25.03|14
1732214770000|2024-11-21 18:46:10|25.18|25.13|25.19|25.14|25.2|25.15|25.17|25.12|9
1732214780000|2024-11-21 18:46:20|25.23|25.18|25.25|25.2|25.25|25.2|25.22|25.17|14
1732214790000|2024-11-21 18:46:30|25.26|25.21|25.25|25.2|25.26|25.21|25.22|25.17|15
1732214800000|2024-11-21 18:46:40|25.24|25.19|25.27|25.22|25.3|25.25|25.24|25.19|14
1732214810000|2024-11-21 18:46:50|25.26|25.21|25.37|25.32|25.37|25.32|25.24|25.19|22
1732214820000|2024-11-21 18:47:00|25.39|25.34|25.25|25.2|25.4|25.35|25.24|25.19|21
1732214830000|2024-11-21 18:47:10|25.26|25.21|25.26|25.21|25.28|25.23|25.25|25.2|5
1732214840000|2024-11-21 18:47:20|25.25|25.2|25.25|25.2|25.25|25.2|25.22|25.17|6
1732214850000|2024-11-21 18:47:30|25.27|25.22|25.22|25.17|25.27|25.22|25.2|25.15|11
1732214860000|2024-11-21 18:47:40|25.23|25.18|25.18|25.13|25.23|25.18|25.15|25.1|13
1732214870000|2024-11-21 18:47:50|25.17|25.12|25.2|25.15|25.2|25.15|25.17|25.12|8
1732214880000|2024-11-21 18:48:00|25.21|25.16|25.17|25.12|25.23|25.18|25.17|25.12|10
1732214890000|2024-11-21 18:48:10|25.18|25.13|25.2|25.15|25.22|25.17|25.18|25.13|11
1732214900000|2024-11-21 18:48:20|25.19|25.14|25.14|25.09|25.19|25.14|25.14|25.09|15
1732214910000|2024-11-21 18:48:30|25.12|25.07|25.2|25.15|25.24|25.19|25.12|25.07|19
1732214920000|2024-11-21 18:48:40|25.18|25.13|25.15|25.1|25.19|25.14|25.15|25.1|14
1732214930000|2024-11-21 18:48:50|25.16|25.11|25.18|25.13|25.19|25.14|25.16|25.11|7
1732214940000|2024-11-21 18:49:00|25.17|25.12|25.25|25.2|25.25|25.2|25.16|25.11|13
1732214950000|2024-11-21 18:49:10|25.26|25.21|25.25|25.2|25.28|25.23|25.25|25.2|14
1732214960000|2024-11-21 18:49:20|25.26|25.21|25.29|25.24|25.29|25.24|25.26|25.21|14
1732214970000|2024-11-21 18:49:30|25.3|25.25|25.24|25.19|25.3|25.25|25.24|25.19|7
1732214980000|2024-11-21 18:49:40|25.23|25.18|25.23|25.18|25.24|25.19|25.21|25.16|9
1732214990000|2024-11-21 18:49:50|25.22|25.17|25.21|25.16|25.22|25.17|25.19|25.14|5
1732215000000|2024-11-21 18:50:00|25.22|25.17|25.3|25.25|25.3|25.25|25.19|25.14|20
1732215010000|2024-11-21 18:50:10|25.31|25.26|25.28|25.23|25.31|25.26|25.28|25.23|9
1732215020000|2024-11-21 18:50:20|25.27|25.22|25.26|25.21|25.28|25.23|25.26|25.21|6
1732215030000|2024-11-21 18:50:30|25.25|25.2|25.27|25.22|25.3|25.25|25.25|25.2|11
1732215040000|2024-11-21 18:50:40|25.26|25.21|25.26|25.21|25.28|25.23|25.25|25.2|9
1732215050000|2024-11-21 18:50:50|25.25|25.2|25.32|25.27|25.32|25.27|25.25|25.2|15
1732215060000|2024-11-21 18:51:00|25.33|25.28|25.44|25.39|25.44|25.39|25.33|25.28|12
1732215070000|2024-11-21 18:51:10|25.43|25.38|25.44|25.39|25.44|25.39|25.42|25.37|14
1732215080000|2024-11-21 18:51:20|25.43|25.38|25.45|25.4|25.45|25.4|25.42|25.37|7
1732215090000|2024-11-21 18:51:30|25.44|25.39|25.51|25.46|25.52|25.47|25.43|25.38|10
1732215100000|2024-11-21 18:51:40|25.5|25.45|25.51|25.46|25.53|25.48|25.5|25.45|17
1732215110000|2024-11-21 18:51:50|25.52|25.47|25.46|25.41|25.54|25.49|25.46|25.41|11
1732215120000|2024-11-21 18:52:00|25.45|25.4|25.37|25.32|25.47|25.42|25.37|25.32|13
1732215130000|2024-11-21 18:52:10|25.36|25.31|25.3|25.25|25.38|25.33|25.3|25.25|12
1732215140000|2024-11-21 18:52:20|25.29|25.24|25.18|25.13|25.29|25.24|25.18|25.13|16
1732215150000|2024-11-21 18:52:30|25.19|25.14|25.25|25.2|25.26|25.21|25.19|25.14|18
1732215160000|2024-11-21 18:52:40|25.24|25.19|25.24|25.19|25.25|25.2|25.22|25.17|16
1732215170000|2024-11-21 18:52:50|25.25|25.2|25.23|25.18|25.25|25.2|25.23|25.18|7
1732215180000|2024-11-21 18:53:00|25.22|25.17|25.19|25.14|25.24|25.19|25.17|25.12|12
1732215190000|2024-11-21 18:53:10|25.22|25.17|25.3|25.25|25.31|25.26|25.22|25.17|16
1732215200000|2024-11-21 18:53:20|25.31|25.26|25.29|25.24|25.31|25.26|25.28|25.23|7
1732215210000|2024-11-21 18:53:30|25.28|25.23|25.19|25.14|25.28|25.23|25.19|25.14|16
1732215220000|2024-11-21 18:53:40|25.2|25.15|25.19|25.14|25.23|25.18|25.19|25.14|10
1732215230000|2024-11-21 18:53:50|25.2|25.15|25.2|25.15|25.2|25.15|25.19|25.14|9
1732215240000|2024-11-21 18:54:00|25.21|25.16|25.2|25.15|25.24|25.19|25.2|25.15|9
1732215250000|2024-11-21 18:54:10|25.19|25.14|25.24|25.19|25.24|25.19|25.19|25.14|6
1732215260000|2024-11-21 18:54:20|25.25|25.2|25.28|25.23|25.28|25.23|25.23|25.18|11
1732215270000|2024-11-21 18:54:30|25.29|25.24|25.3|25.25|25.32|25.27|25.29|25.24|14
1732215280000|2024-11-21 18:54:40|25.29|25.24|25.56|25.51|25.56|25.51|25.29|25.24|10
1732215290000|2024-11-21 18:54:50|25.55|25.5|25.57|25.52|25.61|25.56|25.54|25.49|13
1732215300000|2024-11-21 18:55:00|25.56|25.51|25.5|25.45|25.57|25.52|25.49|25.44|15
1732215310000|2024-11-21 18:55:10|25.49|25.44|25.45|25.4|25.49|25.44|25.45|25.4|13
1732215320000|2024-11-21 18:55:20|25.46|25.41|25.45|25.4|25.47|25.42|25.44|25.39|14
1732215330000|2024-11-21 18:55:30|25.43|25.38|25.4|25.35|25.45|25.4|25.4|25.35|12
1732215340000|2024-11-21 18:55:40|25.42|25.37|25.39|25.34|25.43|25.38|25.39|25.34|10
1732215350000|2024-11-21 18:55:50|25.4|25.35|25.38|25.33|25.42|25.37|25.37|25.32|9
1732215360000|2024-11-21 18:56:00|25.39|25.34|25.32|25.27|25.39|25.34|25.3|25.25|11
1732215370000|2024-11-21 18:56:10|25.31|25.26|25.28|25.23|25.33|25.28|25.28|25.23|12
1732215380000|2024-11-21 18:56:20|25.27|25.22|25.28|25.23|25.28|25.23|25.25|25.2|12
1732215390000|2024-11-21 18:56:30|25.27|25.22|25.28|25.23|25.3|25.25|25.26|25.21|13
1732215400000|2024-11-21 18:56:40|25.29|25.24|25.31|25.26|25.32|25.27|25.28|25.23|11
1732215410000|2024-11-21 18:56:50|25.3|25.25|25.32|25.27|25.35|25.3|25.29|25.24|10
1732215420000|2024-11-21 18:57:00|25.31|25.26|25.34|25.29|25.35|25.3|25.27|25.22|15
1732215430000|2024-11-21 18:57:10|25.35|25.3|25.34|25.29|25.35|25.3|25.33|25.28|4
1732215440000|2024-11-21 18:57:20|25.33|25.28|25.38|25.33|25.38|25.33|25.33|25.28|13
1732215450000|2024-11-21 18:57:30|25.37|25.32|25.39|25.34|25.39|25.34|25.37|25.32|7
1732215460000|2024-11-21 18:57:40|25.38|25.33|25.38|25.33|25.4|25.35|25.38|25.33|4
1732215470000|2024-11-21 18:57:50|25.37|25.32|25.38|25.33|25.38|25.33|25.36|25.31|10
1732215480000|2024-11-21 18:58:00|25.39|25.34|25.45|25.4|25.45|25.4|25.39|25.34|8
1732215490000|2024-11-21 18:58:10|25.47|25.42|25.43|25.38|25.48|25.43|25.43|25.38|8
1732215500000|2024-11-21 18:58:20|25.44|25.39|25.44|25.39|25.44|25.39|25.42|25.37|5
1732215510000|2024-11-21 18:58:30|25.45|25.4|25.47|25.42|25.47|25.42|25.43|25.38|7
1732215520000|2024-11-21 18:58:40|25.48|25.43|25.51|25.46|25.51|25.46|25.48|25.43|9
1732215530000|2024-11-21 18:58:50|25.53|25.48|25.55|25.5|25.57|25.52|25.53|25.48|9
1732215540000|2024-11-21 18:59:00|25.56|25.51|25.52|25.47|25.58|25.53|25.51|25.46|13
1732215550000|2024-11-21 18:59:10|25.53|25.48|25.57|25.52|25.57|25.52|25.52|25.47|9
1732215560000|2024-11-21 18:59:20|25.56|25.51|25.52|25.47|25.56|25.51|25.52|25.47|4
1732215570000|2024-11-21 18:59:30|25.51|25.46|25.47|25.42|25.51|25.46|25.47|25.42|7
1732215580000|2024-11-21 18:59:40|25.46|25.41|25.45|25.4|25.46|25.41|25.44|25.39|8
1732215590000|2024-11-21 18:59:50|25.46|25.41|25.41|25.36|25.47|25.42|25.41|25.36|11
1732215600000|2024-11-21 19:00:00|25.4|25.35|25.44|25.39|25.45|25.4|25.4|25.35|7
1732215610000|2024-11-21 19:00:10|25.47|25.42|25.57|25.52|25.57|25.52|25.47|25.42|14
1732215620000|2024-11-21 19:00:20|25.58|25.53|25.48|25.43|25.61|25.56|25.48|25.43|17
1732215630000|2024-11-21 19:00:30|25.49|25.44|25.48|25.43|25.5|25.45|25.48|25.43|9
1732215640000|2024-11-21 19:00:40|25.5|25.45|25.65|25.6|25.66|25.61|25.5|25.45|14
1732215650000|2024-11-21 19:00:50|25.66|25.61|25.68|25.63|25.69|25.64|25.66|25.61|15
1732215660000|2024-11-21 19:01:00|25.71|25.66|25.73|25.68|25.77|25.72|25.71|25.66|17
1732215670000|2024-11-21 19:01:10|25.75|25.7|25.74|25.69|25.75|25.7|25.7|25.65|15
1732215680000|2024-11-21 19:01:20|25.73|25.68|25.75|25.7|25.79|25.74|25.71|25.66|17
1732215690000|2024-11-21 19:01:30|25.74|25.69|25.87|25.82|25.88|25.83|25.71|25.66|16
1732215700000|2024-11-21 19:01:40|25.86|25.81|25.83|25.78|25.88|25.83|25.81|25.76|13
1732215710000|2024-11-21 19:01:50|25.84|25.79|25.89|25.84|25.93|25.88|25.83|25.78|12
1732215720000|2024-11-21 19:02:00|25.9|25.85|25.92|25.87|25.93|25.88|25.86|25.81|13
1732215730000|2024-11-21 19:02:10|25.93|25.88|25.86|25.81|25.93|25.88|25.85|25.8|15
1732215740000|2024-11-21 19:02:20|25.85|25.8|25.9|25.85|25.91|25.86|25.85|25.8|9
1732215750000|2024-11-21 19:02:30|25.91|25.86|25.9|25.85|25.95|25.9|25.88|25.83|15
1732215760000|2024-11-21 19:02:40|25.89|25.84|25.89|25.84|25.92|25.87|25.87|25.82|14
1732215770000|2024-11-21 19:02:50|25.91|25.86|25.86|25.81|25.93|25.88|25.86|25.81|10
1732215780000|2024-11-21 19:03:00|25.88|25.83|25.66|25.61|25.88|25.83|25.66|25.61|14
1732215790000|2024-11-21 19:03:10|25.67|25.62|25.74|25.69|25.74|25.69|25.67|25.62|12
1732215800000|2024-11-21 19:03:20|25.73|25.68|25.85|25.8|25.85|25.8|25.73|25.68|8
1732215810000|2024-11-21 19:03:30|25.86|25.81|25.93|25.88|25.94|25.89|25.85|25.8|10
1732215820000|2024-11-21 19:03:40|25.92|25.87|25.92|25.87|25.95|25.9|25.91|25.86|12
1732215830000|2024-11-21 19:03:50|25.91|25.86|25.89|25.84|25.92|25.87|25.87|25.82|12
1732215840000|2024-11-21 19:04:00|25.88|25.83|25.92|25.87|25.99|25.94|25.88|25.83|17
1732215850000|2024-11-21 19:04:10|25.91|25.86|25.95|25.9|25.96|25.91|25.91|25.86|12
1732215860000|2024-11-21 19:04:20|25.92|25.87|25.96|25.91|25.99|25.94|25.92|25.87|16
1732215870000|2024-11-21 19:04:30|25.95|25.9|25.97|25.92|25.97|25.92|25.92|25.87|15
1732215880000|2024-11-21 19:04:40|25.96|25.91|25.94|25.89|25.97|25.92|25.91|25.86|12
1732215890000|2024-11-21 19:04:50|25.95|25.9|25.93|25.88|25.95|25.9|25.91|25.86|13
1732215900000|2024-11-21 19:05:00|25.92|25.87|25.94|25.89|26|25.95|25.91|25.86|19
1732215910000|2024-11-21 19:05:10|25.95|25.9|25.99|25.94|26.01|25.96|25.95|25.9|8
1732215920000|2024-11-21 19:05:20|25.98|25.93|25.99|25.94|26.01|25.96|25.98|25.93|8
1732215930000|2024-11-21 19:05:30|25.98|25.93|26|25.95|26|25.95|25.97|25.92|6
1732215940000|2024-11-21 19:05:40|26.01|25.96|26.05|26|26.07|26.02|26.01|25.96|7
1732215950000|2024-11-21 19:05:50|26.04|25.99|26.03|25.98|26.07|26.02|26.01|25.96|16
1732215960000|2024-11-21 19:06:00|26.04|25.99|25.99|25.94|26.06|26.01|25.99|25.94|13
1732215970000|2024-11-21 19:06:10|26|25.95|25.88|25.83|26|25.95|25.86|25.81|15
1732215980000|2024-11-21 19:06:20|25.86|25.81|25.86|25.81|25.86|25.81|25.81|25.76|11
1732215990000|2024-11-21 19:06:30|25.87|25.82|25.89|25.84|25.93|25.88|25.86|25.81|10
1732216000000|2024-11-21 19:06:40|25.91|25.86|25.91|25.86|25.93|25.88|25.91|25.86|7
1732216010000|2024-11-21 19:06:50|25.9|25.85|25.86|25.81|25.9|25.85|25.84|25.79|12
1732216020000|2024-11-21 19:07:00|25.88|25.83|25.86|25.81|25.92|25.87|25.86|25.81|12
1732216030000|2024-11-21 19:07:10|25.85|25.8|25.75|25.7|25.85|25.8|25.74|25.69|15
1732216040000|2024-11-21 19:07:20|25.76|25.71|25.81|25.76|25.81|25.76|25.76|25.71|11
1732216050000|2024-11-21 19:07:30|25.82|25.77|25.81|25.76|25.82|25.77|25.77|25.72|14
1732216060000|2024-11-21 19:07:40|25.82|25.77|25.78|25.73|25.83|25.78|25.77|25.72|9
1732216070000|2024-11-21 19:07:50|25.79|25.74|25.94|25.89|25.94|25.89|25.79|25.74|16
1732216080000|2024-11-21 19:08:00|25.95|25.9|25.93|25.88|25.98|25.93|25.93|25.88|15
1732216090000|2024-11-21 19:08:10|25.92|25.87|25.9|25.85|25.92|25.87|25.85|25.8|18
1732216100000|2024-11-21 19:08:20|25.89|25.84|25.78|25.73|25.89|25.84|25.78|25.73|15
1732216110000|2024-11-21 19:08:30|25.79|25.74|25.79|25.74|25.81|25.76|25.78|25.73|9
1732216120000|2024-11-21 19:08:40|25.8|25.75|25.79|25.74|25.82|25.77|25.78|25.73|13
1732216130000|2024-11-21 19:08:50|25.78|25.73|25.76|25.71|25.78|25.73|25.75|25.7|10
1732216140000|2024-11-21 19:09:00|25.78|25.73|25.75|25.7|25.79|25.74|25.74|25.69|14
1732216150000|2024-11-21 19:09:10|25.76|25.71|25.8|25.75|25.8|25.75|25.75|25.7|10
1732216160000|2024-11-21 19:09:20|25.81|25.76|25.77|25.72|25.81|25.76|25.77|25.72|12
1732216170000|2024-11-21 19:09:30|25.76|25.71|25.73|25.68|25.76|25.71|25.7|25.65|7
1732216180000|2024-11-21 19:09:40|25.74|25.69|25.78|25.73|25.78|25.73|25.74|25.69|5
1732216190000|2024-11-21 19:09:50|25.77|25.72|25.76|25.71|25.78|25.73|25.75|25.7|10
1732216200000|2024-11-21 19:10:00|25.75|25.7|25.73|25.68|25.75|25.7|25.69|25.64|11
1732216210000|2024-11-21 19:10:10|25.75|25.7|25.85|25.8|25.86|25.81|25.75|25.7|8
1732216220000|2024-11-21 19:10:20|25.84|25.79|25.82|25.77|25.84|25.79|25.8|25.75|7
1732216230000|2024-11-21 19:10:30|25.81|25.76|25.79|25.74|25.81|25.76|25.78|25.73|9
1732216240000|2024-11-21 19:10:40|25.8|25.75|25.73|25.68|25.8|25.75|25.73|25.68|7
1732216250000|2024-11-21 19:10:50|25.74|25.69|25.76|25.71|25.77|25.72|25.74|25.69|5
1732216260000|2024-11-21 19:11:00|25.75|25.7|25.77|25.72|25.78|25.73|25.73|25.68|8
1732216270000|2024-11-21 19:11:10|25.76|25.71|25.72|25.67|25.78|25.73|25.71|25.66|12
1732216280000|2024-11-21 19:11:20|25.73|25.68|25.69|25.64|25.73|25.68|25.69|25.64|9
1732216290000|2024-11-21 19:11:30|25.68|25.63|25.69|25.64|25.7|25.65|25.67|25.62|14
1732216300000|2024-11-21 19:11:40|25.68|25.63|25.69|25.64|25.71|25.66|25.67|25.62|9
1732216310000|2024-11-21 19:11:50|25.68|25.63|25.68|25.63|25.72|25.67|25.67|25.62|14
1732216320000|2024-11-21 19:12:00|25.67|25.62|25.61|25.56|25.68|25.63|25.59|25.54|11
1732216330000|2024-11-21 19:12:10|25.63|25.58|25.66|25.61|25.66|25.61|25.63|25.58|10
1732216340000|2024-11-21 19:12:20|25.65|25.6|25.66|25.61|25.66|25.61|25.65|25.6|4
1732216350000|2024-11-21 19:12:30|25.65|25.6|25.63|25.58|25.65|25.6|25.61|25.56|9
1732216360000|2024-11-21 19:12:40|25.62|25.57|25.61|25.56|25.67|25.62|25.61|25.56|9
1732216370000|2024-11-21 19:12:50|25.6|25.55|25.55|25.5|25.6|25.55|25.55|25.5|8
1732216380000|2024-11-21 19:13:00|25.56|25.51|25.54|25.49|25.56|25.51|25.54|25.49|7
1732216390000|2024-11-21 19:13:10|25.55|25.5|25.53|25.48|25.55|25.5|25.53|25.48|5
1732216400000|2024-11-21 19:13:20|25.52|25.47|25.44|25.39|25.52|25.47|25.44|25.39|10
1732216410000|2024-11-21 19:13:30|25.45|25.4|25.43|25.38|25.45|25.4|25.43|25.38|8
1732216420000|2024-11-21 19:13:40|25.44|25.39|25.38|25.33|25.44|25.39|25.38|25.33|7
1732216430000|2024-11-21 19:13:50|25.39|25.34|25.37|25.32|25.39|25.34|25.36|25.31|9
1732216440000|2024-11-21 19:14:00|25.38|25.33|25.32|25.27|25.38|25.33|25.32|25.27|9
1732216450000|2024-11-21 19:14:10|25.33|25.28|25.27|25.22|25.33|25.28|25.27|25.22|11
1732216460000|2024-11-21 19:14:20|25.26|25.21|25.21|25.16|25.27|25.22|25.21|25.16|11
1732216470000|2024-11-21 19:14:30|25.2|25.15|25.18|25.13|25.2|25.15|25.17|25.12|5
1732216480000|2024-11-21 19:14:40|25.16|25.11|25.17|25.12|25.17|25.12|25.13|25.08|8
1732216490000|2024-11-21 19:14:50|25.19|25.14|25.23|25.18|25.23|25.18|25.19|25.14|5
1732216500000|2024-11-21 19:15:00|25.25|25.2|25.29|25.24|25.3|25.25|25.25|25.2|8
1732216510000|2024-11-21 19:15:10|25.28|25.23|25.26|25.21|25.31|25.26|25.26|25.21|9
1732216520000|2024-11-21 19:15:20|25.25|25.2|25.17|25.12|25.25|25.2|25.17|25.12|13
1732216530000|2024-11-21 19:15:30|25.18|25.13|25.27|25.22|25.27|25.22|25.18|25.13|11
1732216540000|2024-11-21 19:15:40|25.24|25.19|25.22|25.17|25.24|25.19|25.22|25.17|3
1732216550000|2024-11-21 19:15:50|25.21|25.16|25.26|25.21|25.26|25.21|25.2|25.15|10
1732216560000|2024-11-21 19:16:00|25.25|25.2|25.23|25.18|25.27|25.22|25.21|25.16|13
1732216570000|2024-11-21 19:16:10|25.24|25.19|25.26|25.21|25.3|25.25|25.24|25.19|17
1732216580000|2024-11-21 19:16:20|25.25|25.2|25.27|25.22|25.28|25.23|25.23|25.18|9
1732216590000|2024-11-21 19:16:30|25.26|25.21|25.27|25.22|25.27|25.22|25.25|25.2|7
1732216600000|2024-11-21 19:16:40|25.26|25.21|25.21|25.16|25.26|25.21|25.21|25.16|9
1732216610000|2024-11-21 19:16:50|25.2|25.15|25.16|25.11|25.2|25.15|25.15|25.1|7
1732216620000|2024-11-21 19:17:00|25.15|25.1|25.18|25.13|25.18|25.13|25.14|25.09|7
1732216630000|2024-11-21 19:17:10|25.19|25.14|25.12|25.07|25.19|25.14|25.12|25.07|8
1732216640000|2024-11-21 19:17:20|25.13|25.08|25.1|25.05|25.13|25.08|25.1|25.05|6
1732216650000|2024-11-21 19:17:30|25.09|25.04|24.97|24.92|25.09|25.04|24.97|24.92|15
1732216660000|2024-11-21 19:17:40|24.98|24.93|24.98|24.93|24.99|24.94|24.98|24.93|9
1732216670000|2024-11-21 19:17:50|24.99|24.94|25.02|24.97|25.02|24.97|24.99|24.94|8
1732216680000|2024-11-21 19:18:00|25.01|24.96|24.98|24.93|25.01|24.96|24.98|24.93|8
1732216690000|2024-11-21 19:18:10|24.97|24.92|24.93|24.88|24.98|24.93|24.93|24.88|9
1732216700000|2024-11-21 19:18:20|24.92|24.87|24.94|24.89|24.95|24.9|24.92|24.87|7
1732216710000|2024-11-21 19:18:30|24.93|24.88|24.92|24.87|24.93|24.88|24.9|24.85|9
1732216720000|2024-11-21 19:18:40|24.91|24.86|24.9|24.85|24.91|24.86|24.88|24.83|7
1732216730000|2024-11-21 19:18:50|24.91|24.86|24.92|24.87|24.92|24.87|24.91|24.86|4
1732216740000|2024-11-21 19:19:00|24.91|24.86|24.89|24.84|24.92|24.87|24.89|24.84|9
1732216750000|2024-11-21 19:19:10|24.9|24.85|24.85|24.8|24.95|24.9|24.85|24.8|15
1732216760000|2024-11-21 19:19:20|24.86|24.81|24.86|24.81|24.88|24.83|24.85|24.8|13
1732216770000|2024-11-21 19:19:30|24.85|24.8|24.86|24.81|24.87|24.82|24.85|24.8|4
1732216780000|2024-11-21 19:19:40|24.85|24.8|24.88|24.83|24.88|24.83|24.84|24.79|10
1732216790000|2024-11-21 19:19:50|24.89|24.84|24.88|24.83|24.9|24.85|24.88|24.83|4
1732216800000|2024-11-21 19:20:00|24.9|24.85|24.92|24.87|24.94|24.89|24.9|24.85|11
1732216810000|2024-11-21 19:20:10|24.93|24.88|24.89|24.84|24.93|24.88|24.86|24.81|13
1732216820000|2024-11-21 19:20:20|24.88|24.83|24.9|24.85|24.9|24.85|24.85|24.8|10
1732216830000|2024-11-21 19:20:30|24.89|24.84|24.95|24.9|24.95|24.9|24.89|24.84|6
1732216840000|2024-11-21 19:20:40|24.94|24.89|25.02|24.97|25.03|24.98|24.93|24.88|9
1732216850000|2024-11-21 19:20:50|25.01|24.96|24.98|24.93|25.01|24.96|24.94|24.89|15
1732216860000|2024-11-21 19:21:00|24.99|24.94|25.04|24.99|25.05|25|24.99|24.94|14
1732216870000|2024-11-21 19:21:10|25.06|25.01|25.1|25.05|25.11|25.06|25.06|25.01|8
1732216880000|2024-11-21 19:21:20|25.11|25.06|25.14|25.09|25.14|25.09|25.11|25.06|3
1732216890000|2024-11-21 19:21:30|25.13|25.08|25.11|25.06|25.14|25.09|25.1|25.05|7
1732216900000|2024-11-21 19:21:40|25.13|25.08|25.14|25.09|25.15|25.1|25.13|25.08|10
1732216910000|2024-11-21 19:21:50|25.13|25.08|25.1|25.05|25.13|25.08|25.1|25.05|12
1732216920000|2024-11-21 19:22:00|25.11|25.06|25.1|25.05|25.14|25.09|25.1|25.05|12
1732216930000|2024-11-21 19:22:10|25.09|25.04|25.09|25.04|25.12|25.07|25.09|25.04|10
1732216940000|2024-11-21 19:22:20|25.08|25.03|25.07|25.02|25.08|25.03|25.07|25.02|2
1732216950000|2024-11-21 19:22:30|25.08|25.03|25.1|25.05|25.11|25.06|25.08|25.03|5
1732216960000|2024-11-21 19:22:40|25.09|25.04|25.06|25.01|25.09|25.04|25.06|25.01|6
1732216970000|2024-11-21 19:22:50|25.05|25|25.02|24.97|25.06|25.01|24.99|24.94|12
1732216980000|2024-11-21 19:23:00|25.06|25.01|25.02|24.97|25.08|25.03|25.02|24.97|11
1732216990000|2024-11-21 19:23:10|25.01|24.96|25.01|24.96|25.03|24.98|24.99|24.94|9
1732217000000|2024-11-21 19:23:20|24.99|24.94|24.99|24.94|25.01|24.96|24.99|24.94|6
1732217010000|2024-11-21 19:23:30|25|24.95|25.04|24.99|25.05|25|24.99|24.94|8
1732217020000|2024-11-21 19:23:40|25.05|25|25.06|25.01|25.06|25.01|25.03|24.98|7
1732217030000|2024-11-21 19:23:50|25.05|25|25.05|25|25.06|25.01|25.03|24.98|9
1732217040000|2024-11-21 19:24:00|25.08|25.03|25.11|25.06|25.11|25.06|25.06|25.01|8
1732217050000|2024-11-21 19:24:10|25.1|25.05|25.12|25.07|25.12|25.07|25.1|25.05|3
1732217060000|2024-11-21 19:24:20|25.11|25.06|25.08|25.03|25.11|25.06|25.08|25.03|8
1732217070000|2024-11-21 19:24:30|25.07|25.02|25.04|24.99|25.07|25.02|25.04|24.99|6
1732217080000|2024-11-21 19:24:40|25.05|25|25.08|25.03|25.09|25.04|25.04|24.99|14
1732217090000|2024-11-21 19:24:50|25.09|25.04|25.08|25.03|25.09|25.04|25.08|25.03|4
1732217100000|2024-11-21 19:25:00|25.1|25.05|25.11|25.06|25.11|25.06|25.1|25.05|2
1732217620000|2024-11-21 19:33:40|25.21|25.16|25.22|25.17|25.22|25.17|25.2|25.15|8
1732217630000|2024-11-21 19:33:50|25.23|25.18|25.26|25.21|25.26|25.21|25.23|25.18|5
1732217640000|2024-11-21 19:34:00|25.27|25.22|25.3|25.25|25.31|25.26|25.27|25.22|6
1732217650000|2024-11-21 19:34:10|25.29|25.24|25.26|25.21|25.3|25.25|25.26|25.21|8
1732217660000|2024-11-21 19:34:20|25.25|25.2|25.25|25.2|25.26|25.21|25.24|25.19|5
1732217670000|2024-11-21 19:34:30|25.26|25.21|25.28|25.23|25.28|25.23|25.25|25.2|6
1732217680000|2024-11-21 19:34:40|25.27|25.22|25.27|25.22|25.27|25.22|25.25|25.2|7
1732217690000|2024-11-21 19:34:50|25.28|25.23|25.29|25.24|25.29|25.24|25.26|25.21|6
1732217700000|2024-11-21 19:35:00|25.3|25.25|25.33|25.28|25.33|25.28|25.29|25.24|8
1732217710000|2024-11-21 19:35:10|25.34|25.29|25.32|25.27|25.35|25.3|25.32|25.27|7
1732217720000|2024-11-21 19:35:20|25.33|25.28|25.36|25.31|25.36|25.31|25.32|25.27|8
1732217730000|2024-11-21 19:35:30|25.35|25.3|25.32|25.27|25.36|25.31|25.31|25.26|10
1732217740000|2024-11-21 19:35:40|25.31|25.26|25.28|25.23|25.32|25.27|25.28|25.23|12
1732217750000|2024-11-21 19:35:50|25.27|25.22|25.27|25.22|25.3|25.25|25.27|25.22|5
1732217760000|2024-11-21 19:36:00|25.28|25.23|25.28|25.23|25.29|25.24|25.27|25.22|5
1732217770000|2024-11-21 19:36:10|25.27|25.22|25.29|25.24|25.29|25.24|25.26|25.21|4
1732217780000|2024-11-21 19:36:20|25.28|25.23|25.33|25.28|25.34|25.29|25.28|25.23|6
1732217790000|2024-11-21 19:36:30|25.32|25.27|25.31|25.26|25.33|25.28|25.3|25.25|10
1732217800000|2024-11-21 19:36:40|25.32|25.27|25.26|25.21|25.32|25.27|25.26|25.21|7
1732217810000|2024-11-21 19:36:50|25.25|25.2|25.23|25.18|25.25|25.2|25.23|25.18|7
1732217820000|2024-11-21 19:37:00|25.24|25.19|25.21|25.16|25.24|25.19|25.19|25.14|11
1732217830000|2024-11-21 19:37:10|25.2|25.15|25.17|25.12|25.21|25.16|25.17|25.12|12
1732217840000|2024-11-21 19:37:20|25.18|25.13|25.12|25.07|25.18|25.13|25.1|25.05|10
1732217850000|2024-11-21 19:37:30|25.11|25.06|25.14|25.09|25.15|25.1|25.11|25.06|5
1732217860000|2024-11-21 19:37:40|25.13|25.08|25.07|25.02|25.13|25.08|25.06|25.01|11
1732217870000|2024-11-21 19:37:50|25.09|25.04|25.06|25.01|25.1|25.05|25.06|25.01|8
1732217880000|2024-11-21 19:38:00|25.05|25|25.04|24.99|25.05|25|25.03|24.98|5
1732217890000|2024-11-21 19:38:10|25.05|25|25|24.95|25.05|25|24.99|24.94|11
1732217900000|2024-11-21 19:38:20|25.01|24.96|25|24.95|25.01|24.96|24.99|24.94|4
1732217910000|2024-11-21 19:38:30|24.99|24.94|25.01|24.96|25.01|24.96|24.99|24.94|5
1732217920000|2024-11-21 19:38:40|25|24.95|24.97|24.92|25|24.95|24.94|24.89|14
1732217930000|2024-11-21 19:38:50|24.96|24.91|24.99|24.94|25|24.95|24.96|24.91|5
1732217940000|2024-11-21 19:39:00|24.98|24.93|24.93|24.88|24.98|24.93|24.93|24.88|8
1732217950000|2024-11-21 19:39:10|24.92|24.87|24.92|24.87|24.93|24.88|24.87|24.82|12
1732217960000|2024-11-21 19:39:20|24.91|24.86|24.87|24.82|24.91|24.86|24.87|24.82|9
1732217970000|2024-11-21 19:39:30|24.86|24.81|24.8|24.75|24.86|24.81|24.79|24.74|12
1732217980000|2024-11-21 19:39:40|24.81|24.76|24.79|24.74|24.83|24.78|24.79|24.74|10
1732217990000|2024-11-21 19:39:50|24.81|24.76|24.79|24.74|24.84|24.79|24.79|24.74|11
1732218000000|2024-11-21 19:40:00|24.8|24.75|24.79|24.74|24.81|24.76|24.78|24.73|8
1732218010000|2024-11-21 19:40:10|24.8|24.75|24.79|24.74|24.8|24.75|24.78|24.73|10
1732218020000|2024-11-21 19:40:20|24.78|24.73|24.78|24.73|24.78|24.73|24.76|24.71|6
1732218030000|2024-11-21 19:40:30|24.79|24.74|24.8|24.75|24.84|24.79|24.79|24.74|16
1732218040000|2024-11-21 19:40:40|24.81|24.76|24.8|24.75|24.82|24.77|24.79|24.74|11
1732218050000|2024-11-21 19:40:50|24.81|24.76|24.78|24.73|24.81|24.76|24.78|24.73|6
1732218060000|2024-11-21 19:41:00|24.77|24.72|24.83|24.78|24.83|24.78|24.77|24.72|10
1732218070000|2024-11-21 19:41:10|24.82|24.77|24.82|24.77|24.83|24.78|24.81|24.76|7
1732218080000|2024-11-21 19:41:20|24.83|24.78|24.81|24.76|24.84|24.79|24.8|24.75|9
1732218090000|2024-11-21 19:41:30|24.82|24.77|24.83|24.78|24.84|24.79|24.82|24.77|6
1732218100000|2024-11-21 19:41:40|24.82|24.77|24.81|24.76|24.83|24.78|24.8|24.75|6
1732218110000|2024-11-21 19:41:50|24.82|24.77|24.81|24.76|24.82|24.77|24.8|24.75|6
1732218120000|2024-11-21 19:42:00|24.8|24.75|24.83|24.78|24.83|24.78|24.78|24.73|8
1732218130000|2024-11-21 19:42:10|24.85|24.8|24.83|24.78|24.86|24.81|24.83|24.78|7
1732218140000|2024-11-21 19:42:20|24.81|24.76|24.84|24.79|24.84|24.79|24.81|24.76|3
1732218150000|2024-11-21 19:42:30|24.86|24.81|24.88|24.83|24.89|24.84|24.86|24.81|7
1732218160000|2024-11-21 19:42:40|24.89|24.84|24.84|24.79|24.89|24.84|24.84|24.79|6
1732218170000|2024-11-21 19:42:50|24.85|24.8|24.89|24.84|24.89|24.84|24.85|24.8|3
1732218180000|2024-11-21 19:43:00|24.88|24.83|24.81|24.76|24.88|24.83|24.81|24.76|7
1732218190000|2024-11-21 19:43:10|24.82|24.77|24.82|24.77|24.82|24.77|24.81|24.76|3
1732218200000|2024-11-21 19:43:20|24.81|24.76|24.8|24.75|24.81|24.76|24.8|24.75|2
1732218210000|2024-11-21 19:43:30|24.81|24.76|24.83|24.78|24.83|24.78|24.81|24.76|7
1732218220000|2024-11-21 19:43:40|24.85|24.8|24.84|24.79|24.86|24.81|24.84|24.79|10
1732218230000|2024-11-21 19:43:50|24.83|24.78|24.82|24.77|24.83|24.78|24.81|24.76|8
1732218240000|2024-11-21 19:44:00|24.81|24.76|24.82|24.77|24.82|24.77|24.79|24.74|12
1732218250000|2024-11-21 19:44:10|24.83|24.78|24.83|24.78|24.83|24.78|24.81|24.76|5
1732218260000|2024-11-21 19:44:20|24.82|24.77|24.83|24.78|24.84|24.79|24.82|24.77|6
1732218270000|2024-11-21 19:44:30|24.82|24.77|24.86|24.81|24.86|24.81|24.82|24.77|4
1732218280000|2024-11-21 19:44:40|24.85|24.8|24.85|24.8|24.87|24.82|24.85|24.8|9
1732218290000|2024-11-21 19:44:50|24.86|24.81|24.83|24.78|24.86|24.81|24.81|24.76|7
1732218300000|2024-11-21 19:45:00|24.82|24.77|24.77|24.72|24.82|24.77|24.77|24.72|6
1732218310000|2024-11-21 19:45:10|24.76|24.71|24.79|24.74|24.82|24.77|24.76|24.71|9
1732218320000|2024-11-21 19:45:20|24.78|24.73|24.8|24.75|24.8|24.75|24.78|24.73|7
1732218330000|2024-11-21 19:45:30|24.81|24.76|24.82|24.77|24.82|24.77|24.8|24.75|4
1732218340000|2024-11-21 19:45:40|24.83|24.78|24.79|24.74|24.83|24.78|24.78|24.73|9
1732218350000|2024-11-21 19:45:50|24.78|24.73|24.79|24.74|24.79|24.74|24.78|24.73|2
1732218360000|2024-11-21 19:46:00|24.78|24.73|24.78|24.73|24.81|24.76|24.78|24.73|7
1732218370000|2024-11-21 19:46:10|24.77|24.72|24.76|24.71|24.77|24.72|24.75|24.7|6
1732218380000|2024-11-21 19:46:20|24.77|24.72|24.79|24.74|24.79|24.74|24.77|24.72|5
1732218390000|2024-11-21 19:46:30|24.8|24.75|24.77|24.72|24.81|24.76|24.76|24.71|7
1732218400000|2024-11-21 19:46:40|24.78|24.73|24.79|24.74|24.79|24.74|24.78|24.73|4
1732218410000|2024-11-21 19:46:50|24.8|24.75|24.6|24.55|24.8|24.75|24.59|24.54|15
1732218420000|2024-11-21 19:47:00|24.59|24.54|24.57|24.52|24.59|24.54|24.56|24.51|7
1732218430000|2024-11-21 19:47:10|24.58|24.53|24.57|24.52|24.59|24.54|24.56|24.51|6
1732218440000|2024-11-21 19:47:20|24.56|24.51|24.58|24.53|24.59|24.54|24.55|24.5|12
1732218450000|2024-11-21 19:47:30|24.59|24.54|24.64|24.59|24.64|24.59|24.58|24.53|14
1732218460000|2024-11-21 19:47:40|24.63|24.58|24.66|24.61|24.66|24.61|24.63|24.58|6
1732218470000|2024-11-21 19:47:50|24.67|24.62|24.65|24.6|24.68|24.63|24.65|24.6|5
1732218480000|2024-11-21 19:48:00|24.64|24.59|24.66|24.61|24.66|24.61|24.62|24.57|6
1732218490000|2024-11-21 19:48:10|24.68|24.63|24.67|24.62|24.69|24.64|24.67|24.62|8
1732218500000|2024-11-21 19:48:20|24.66|24.61|24.61|24.56|24.66|24.61|24.61|24.56|8
1732218510000|2024-11-21 19:48:30|24.62|24.57|24.62|24.57|24.63|24.58|24.61|24.56|5
1732218520000|2024-11-21 19:48:40|24.61|24.56|24.66|24.61|24.66|24.61|24.61|24.56|6
1732218530000|2024-11-21 19:48:50|24.65|24.6|24.64|24.59|24.66|24.61|24.64|24.59|6
1732218540000|2024-11-21 19:49:00|24.63|24.58|24.63|24.58|24.63|24.58|24.6|24.55|7
1732218550000|2024-11-21 19:49:10|24.64|24.59|24.59|24.54|24.65|24.6|24.59|24.54|10
1732218560000|2024-11-21 19:49:20|24.6|24.55|24.59|24.54|24.6|24.55|24.58|24.53|8
1732218570000|2024-11-21 19:49:30|24.58|24.53|24.61|24.56|24.61|24.56|24.58|24.53|5
1732218580000|2024-11-21 19:49:40|24.6|24.55|24.6|24.55|24.61|24.56|24.59|24.54|5
1732218590000|2024-11-21 19:49:50|24.62|24.57|24.6|24.55|24.64|24.59|24.6|24.55|9
1732218600000|2024-11-21 19:50:00|24.59|24.54|24.53|24.48|24.59|24.54|24.53|24.48|9
1732218610000|2024-11-21 19:50:10|24.51|24.46|24.55|24.5|24.56|24.51|24.51|24.46|9
1732218620000|2024-11-21 19:50:20|24.54|24.49|24.52|24.47|24.54|24.49|24.52|24.47|7
1732218630000|2024-11-21 19:50:30|24.53|24.48|24.53|24.48|24.54|24.49|24.52|24.47|9
1732218640000|2024-11-21 19:50:40|24.54|24.49|24.52|24.47|24.54|24.49|24.52|24.47|7
1732218650000|2024-11-21 19:50:50|24.51|24.46|24.5|24.45|24.52|24.47|24.49|24.44|8
1732218660000|2024-11-21 19:51:00|24.51|24.46|24.47|24.42|24.51|24.46|24.47|24.42|5
1732218670000|2024-11-21 19:51:10|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|2
1732218680000|2024-11-21 19:51:20|24.45|24.4|24.45|24.4|24.46|24.41|24.44|24.39|5
1732218690000|2024-11-21 19:51:30|24.44|24.39|24.45|24.4|24.46|24.41|24.44|24.39|6
1732218700000|2024-11-21 19:51:40|24.46|24.41|24.46|24.41|24.46|24.41|24.44|24.39|7
1732218710000|2024-11-21 19:51:50|24.47|24.42|24.45|24.4|24.49|24.44|24.45|24.4|9
1732218720000|2024-11-21 19:52:00|24.44|24.39|24.42|24.37|24.44|24.39|24.41|24.36|7
1732218730000|2024-11-21 19:52:10|24.43|24.38|24.41|24.36|24.44|24.39|24.4|24.35|7
1732218740000|2024-11-21 19:52:20|24.42|24.37|24.39|24.34|24.42|24.37|24.39|24.34|12
1732218750000|2024-11-21 19:52:30|24.4|24.35|24.41|24.36|24.41|24.36|24.39|24.34|8
1732218760000|2024-11-21 19:52:40|24.42|24.37|24.4|24.35|24.42|24.37|24.39|24.34|9
1732218770000|2024-11-21 19:52:50|24.41|24.36|24.43|24.38|24.43|24.38|24.41|24.36|5
1732218780000|2024-11-21 19:53:00|24.42|24.37|24.41|24.36|24.42|24.37|24.4|24.35|6
1732218790000|2024-11-21 19:53:10|24.42|24.37|24.44|24.39|24.44|24.39|24.41|24.36|6
1732218800000|2024-11-21 19:53:20|24.43|24.38|24.46|24.41|24.47|24.42|24.43|24.38|8
1732218810000|2024-11-21 19:53:30|24.45|24.4|24.43|24.38|24.46|24.41|24.43|24.38|8
1732218820000|2024-11-21 19:53:40|24.44|24.39|24.46|24.41|24.46|24.41|24.44|24.39|3
1732218830000|2024-11-21 19:53:50|24.45|24.4|24.47|24.42|24.47|24.42|24.45|24.4|4
1732218840000|2024-11-21 19:54:00|24.48|24.43|24.48|24.43|24.49|24.44|24.48|24.43|5
1732218850000|2024-11-21 19:54:10|24.49|24.44|24.49|24.44|24.49|24.44|24.47|24.42|7
1732218860000|2024-11-21 19:54:20|24.51|24.46|24.53|24.48|24.53|24.48|24.51|24.46|5
1732218870000|2024-11-21 19:54:30|24.54|24.49|24.53|24.48|24.55|24.5|24.52|24.47|7
1732218880000|2024-11-21 19:54:40|24.54|24.49|24.5|24.45|24.54|24.49|24.5|24.45|5
1732218890000|2024-11-21 19:54:50|24.49|24.44|24.5|24.45|24.51|24.46|24.49|24.44|6
1732218900000|2024-11-21 19:55:00|24.51|24.46|24.48|24.43|24.52|24.47|24.46|24.41|14
1732218910000|2024-11-21 19:55:10|24.49|24.44|24.54|24.49|24.54|24.49|24.49|24.44|6
1732218920000|2024-11-21 19:55:20|24.55|24.5|24.54|24.49|24.55|24.5|24.53|24.48|6
1732218930000|2024-11-21 19:55:30|24.57|24.52|24.54|24.49|24.57|24.52|24.53|24.48|9
1732218940000|2024-11-21 19:55:40|24.53|24.48|24.52|24.47|24.54|24.49|24.52|24.47|8
1732218950000|2024-11-21 19:55:50|24.51|24.46|24.5|24.45|24.52|24.47|24.5|24.45|7
1732218960000|2024-11-21 19:56:00|24.51|24.46|24.53|24.48|24.53|24.48|24.51|24.46|7
1732218970000|2024-11-21 19:56:10|24.52|24.47|24.46|24.41|24.53|24.48|24.46|24.41|10
1732218980000|2024-11-21 19:56:20|24.47|24.42|24.43|24.38|24.48|24.43|24.43|24.38|7
1732218990000|2024-11-21 19:56:30|24.44|24.39|24.45|24.4|24.45|24.4|24.44|24.39|6
1732219000000|2024-11-21 19:56:40|24.44|24.39|24.39|24.34|24.44|24.39|24.38|24.33|8
1732219010000|2024-11-21 19:56:50|24.38|24.33|24.39|24.34|24.4|24.35|24.38|24.33|7
1732219020000|2024-11-21 19:57:00|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|11
1732219030000|2024-11-21 19:57:10|24.39|24.34|24.41|24.36|24.42|24.37|24.39|24.34|7
1732219040000|2024-11-21 19:57:20|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|3
1732219050000|2024-11-21 19:57:30|24.39|24.34|24.39|24.34|24.39|24.34|24.38|24.33|3
1732219060000|2024-11-21 19:57:40|24.38|24.33|24.39|24.34|24.39|24.34|24.38|24.33|4
1732219070000|2024-11-21 19:57:50|24.4|24.35|24.44|24.39|24.44|24.39|24.4|24.35|8
1732219080000|2024-11-21 19:58:00|24.43|24.38|24.4|24.35|24.43|24.38|24.38|24.33|10
1732219090000|2024-11-21 19:58:10|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|11
1732219100000|2024-11-21 19:58:20|24.38|24.33|24.42|24.37|24.42|24.37|24.38|24.33|4
1732219110000|2024-11-21 19:58:30|24.4|24.35|24.39|24.34|24.4|24.35|24.39|24.34|2
1732219120000|2024-11-21 19:58:40|24.4|24.35|24.38|24.33|24.4|24.35|24.38|24.33|7
1732219130000|2024-11-21 19:58:50|24.39|24.34|24.41|24.36|24.41|24.36|24.38|24.33|7
1732219140000|2024-11-21 19:59:00|24.4|24.35|24.38|24.33|24.4|24.35|24.38|24.33|5
1732219150000|2024-11-21 19:59:10|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|2
1732219160000|2024-11-21 19:59:20|24.39|24.34|24.44|24.39|24.44|24.39|24.39|24.34|6
1732219170000|2024-11-21 19:59:30|24.45|24.4|24.44|24.39|24.45|24.4|24.43|24.38|4
1732219180000|2024-11-21 19:59:40|24.45|24.4|24.44|24.39|24.45|24.4|24.43|24.38|4
1732219190000|2024-11-21 19:59:50|24.46|24.41|24.46|24.41|24.47|24.42|24.45|24.4|7
1732219200000|2024-11-21 20:00:00|24.47|24.42|24.4|24.35|24.47|24.42|24.4|24.35|9
1732219210000|2024-11-21 20:00:10|24.41|24.36|24.44|24.39|24.44|24.39|24.41|24.36|9
1732219220000|2024-11-21 20:00:20|24.43|24.38|24.47|24.42|24.49|24.44|24.43|24.38|9
1732219230000|2024-11-21 20:00:30|24.48|24.43|24.49|24.44|24.5|24.45|24.48|24.43|10
1732219240000|2024-11-21 20:00:40|24.5|24.45|24.48|24.43|24.5|24.45|24.48|24.43|7
1732219250000|2024-11-21 20:00:50|24.49|24.44|24.5|24.45|24.5|24.45|24.48|24.43|6
1732219260000|2024-11-21 20:01:00|24.51|24.46|24.53|24.48|24.54|24.49|24.51|24.46|7
1732219270000|2024-11-21 20:01:10|24.54|24.49|24.57|24.52|24.58|24.53|24.54|24.49|7
1732219280000|2024-11-21 20:01:20|24.56|24.51|24.59|24.54|24.59|24.54|24.56|24.51|6
1732219290000|2024-11-21 20:01:30|24.58|24.53|24.57|24.52|24.58|24.53|24.56|24.51|6
1732219300000|2024-11-21 20:01:40|24.58|24.53|24.56|24.51|24.59|24.54|24.56|24.51|7
1732219310000|2024-11-21 20:01:50|24.57|24.52|24.55|24.5|24.58|24.53|24.55|24.5|5
1732219320000|2024-11-21 20:02:00|24.56|24.51|24.6|24.55|24.6|24.55|24.56|24.51|7
1732219330000|2024-11-21 20:02:10|24.61|24.56|24.67|24.62|24.67|24.62|24.61|24.56|7
1732219340000|2024-11-21 20:02:20|24.66|24.61|24.62|24.57|24.67|24.62|24.62|24.57|9
1732219350000|2024-11-21 20:02:30|24.63|24.58|24.63|24.58|24.63|24.58|24.6|24.55|8
1732219360000|2024-11-21 20:02:40|24.64|24.59|24.63|24.58|24.65|24.6|24.63|24.58|6
1732219370000|2024-11-21 20:02:50|24.62|24.57|24.63|24.58|24.64|24.59|24.62|24.57|4
1732219380000|2024-11-21 20:03:00|24.62|24.57|24.66|24.61|24.67|24.62|24.62|24.57|7
1732219390000|2024-11-21 20:03:10|24.65|24.6|24.66|24.61|24.66|24.61|24.65|24.6|2
1732219400000|2024-11-21 20:03:20|24.67|24.62|24.66|24.61|24.67|24.62|24.65|24.6|4
1732219410000|2024-11-21 20:03:30|24.67|24.62|24.68|24.63|24.68|24.63|24.66|24.61|6
1732219420000|2024-11-21 20:03:40|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|8
1732219430000|2024-11-21 20:03:50|24.65|24.6|24.65|24.6|24.65|24.6|24.64|24.59|5
1732219440000|2024-11-21 20:04:00|24.67|24.62|24.63|24.58|24.67|24.62|24.63|24.58|7
1732219450000|2024-11-21 20:04:10|24.62|24.57|24.65|24.6|24.66|24.61|24.62|24.57|7
1732219460000|2024-11-21 20:04:20|24.66|24.61|24.66|24.61|24.68|24.63|24.66|24.61|5
1732219470000|2024-11-21 20:04:30|24.67|24.62|24.67|24.62|24.68|24.63|24.67|24.62|3
1732219480000|2024-11-21 20:04:40|24.68|24.63|24.64|24.59|24.68|24.63|24.64|24.59|7
1732219490000|2024-11-21 20:04:50|24.63|24.58|24.63|24.58|24.64|24.59|24.62|24.57|7
1732219500000|2024-11-21 20:05:00|24.64|24.59|24.62|24.57|24.66|24.61|24.61|24.56|11
1732219510000|2024-11-21 20:05:10|24.61|24.56|24.63|24.58|24.63|24.58|24.61|24.56|3
1732219520000|2024-11-21 20:05:20|24.64|24.59|24.64|24.59|24.65|24.6|24.63|24.58|9
1732219530000|2024-11-21 20:05:30|24.65|24.6|24.64|24.59|24.65|24.6|24.64|24.59|2
1732219540000|2024-11-21 20:05:40|24.65|24.6|24.64|24.59|24.65|24.6|24.64|24.59|2
1732219550000|2024-11-21 20:05:50|24.63|24.58|24.62|24.57|24.64|24.59|24.62|24.57|10
1732219560000|2024-11-21 20:06:00|24.63|24.58|24.66|24.61|24.66|24.61|24.63|24.58|4
1732219570000|2024-11-21 20:06:10|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|2
1732219590000|2024-11-21 20:06:30|24.65|24.6|24.65|24.6|24.65|24.6|24.65|24.6|1
1732219600000|2024-11-21 20:06:40|24.66|24.61|24.66|24.61|24.67|24.62|24.66|24.61|5
1732219610000|2024-11-21 20:06:50|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|8
1732219620000|2024-11-21 20:07:00|24.67|24.62|24.65|24.6|24.67|24.62|24.65|24.6|3
1732219630000|2024-11-21 20:07:10|24.66|24.61|24.67|24.62|24.67|24.62|24.66|24.61|4
1732219640000|2024-11-21 20:07:20|24.66|24.61|24.59|24.54|24.66|24.61|24.59|24.54|5
1732219650000|2024-11-21 20:07:30|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|10
1732219660000|2024-11-21 20:07:40|24.6|24.55|24.63|24.58|24.63|24.58|24.6|24.55|4
1732219670000|2024-11-21 20:07:50|24.64|24.59|24.59|24.54|24.65|24.6|24.56|24.51|18
1732219680000|2024-11-21 20:08:00|24.6|24.55|24.61|24.56|24.62|24.57|24.6|24.55|4
1732219690000|2024-11-21 20:08:10|24.62|24.57|24.59|24.54|24.62|24.57|24.59|24.54|6
1732219700000|2024-11-21 20:08:20|24.6|24.55|24.59|24.54|24.63|24.58|24.59|24.54|7
1732219710000|2024-11-21 20:08:30|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|4
1732219720000|2024-11-21 20:08:40|24.6|24.55|24.6|24.55|24.6|24.55|24.59|24.54|3
1732219730000|2024-11-21 20:08:50|24.59|24.54|24.6|24.55|24.6|24.55|24.59|24.54|4
1732219740000|2024-11-21 20:09:00|24.61|24.56|24.57|24.52|24.63|24.58|24.57|24.52|11
1732219750000|2024-11-21 20:09:10|24.56|24.51|24.55|24.5|24.56|24.51|24.54|24.49|5
1732219760000|2024-11-21 20:09:20|24.54|24.49|24.47|24.42|24.54|24.49|24.46|24.41|10
1732219770000|2024-11-21 20:09:30|24.48|24.43|24.47|24.42|24.49|24.44|24.47|24.42|4
1732219780000|2024-11-21 20:09:40|24.48|24.43|24.49|24.44|24.49|24.44|24.48|24.43|2
1732219790000|2024-11-21 20:09:50|24.5|24.45|24.43|24.38|24.5|24.45|24.43|24.38|8
1732219800000|2024-11-21 20:10:00|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732219810000|2024-11-21 20:10:10|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732219820000|2024-11-21 20:10:20|24.43|24.38|24.47|24.42|24.47|24.42|24.43|24.38|4
1732219830000|2024-11-21 20:10:30|24.48|24.43|24.45|24.4|24.48|24.43|24.45|24.4|4
1732219840000|2024-11-21 20:10:40|24.44|24.39|24.47|24.42|24.47|24.42|24.44|24.39|4
1732219850000|2024-11-21 20:10:50|24.48|24.43|24.45|24.4|24.48|24.43|24.44|24.39|5
1732219860000|2024-11-21 20:11:00|24.44|24.39|24.44|24.39|24.44|24.39|24.43|24.38|3
1732219870000|2024-11-21 20:11:10|24.45|24.4|24.46|24.41|24.46|24.41|24.45|24.4|2
1732219880000|2024-11-21 20:11:20|24.47|24.42|24.47|24.42|24.47|24.42|24.47|24.42|1
1732219890000|2024-11-21 20:11:30|24.48|24.43|24.48|24.43|24.48|24.43|24.48|24.43|1
1732219900000|2024-11-21 20:11:40|24.47|24.42|24.46|24.41|24.47|24.42|24.46|24.41|2
1732219910000|2024-11-21 20:11:50|24.47|24.42|24.41|24.36|24.47|24.42|24.41|24.36|6
1732219920000|2024-11-21 20:12:00|24.42|24.37|24.34|24.29|24.42|24.37|24.34|24.29|7
1732219930000|2024-11-21 20:12:10|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|2
1732219940000|2024-11-21 20:12:20|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|2
1732219950000|2024-11-21 20:12:30|24.34|24.29|24.34|24.29|24.34|24.29|24.31|24.26|5
1732219960000|2024-11-21 20:12:40|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1732219980000|2024-11-21 20:13:00|24.36|24.31|24.38|24.33|24.38|24.33|24.36|24.31|3
1732219990000|2024-11-21 20:13:10|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732220010000|2024-11-21 20:13:30|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732220020000|2024-11-21 20:13:40|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732220030000|2024-11-21 20:13:50|24.44|24.39|24.44|24.39|24.44|24.39|24.44|24.39|1
1732220040000|2024-11-21 20:14:00|24.45|24.4|24.44|24.39|24.45|24.4|24.43|24.38|4
1732220050000|2024-11-21 20:14:10|24.45|24.4|24.45|24.4|24.46|24.41|24.45|24.4|3
1732220060000|2024-11-21 20:14:20|24.46|24.41|24.48|24.43|24.48|24.43|24.46|24.41|3
1732220070000|2024-11-21 20:14:30|24.49|24.44|24.52|24.47|24.53|24.48|24.49|24.44|4
1732220080000|2024-11-21 20:14:40|24.51|24.46|24.53|24.48|24.53|24.48|24.51|24.46|5
1732220090000|2024-11-21 20:14:50|24.54|24.49|24.56|24.51|24.56|24.51|24.53|24.48|5
1732220100000|2024-11-21 20:15:00|24.55|24.5|24.58|24.53|24.58|24.53|24.52|24.47|7
1732220110000|2024-11-21 20:15:10|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|4
1732220120000|2024-11-21 20:15:20|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|2
1732220130000|2024-11-21 20:15:30|24.57|24.52|24.59|24.54|24.59|24.54|24.57|24.52|5
1732220140000|2024-11-21 20:15:40|24.6|24.55|24.61|24.56|24.62|24.57|24.6|24.55|6
1732220150000|2024-11-21 20:15:50|24.62|24.57|24.6|24.55|24.62|24.57|24.59|24.54|13
1732220160000|2024-11-21 20:16:00|24.61|24.56|24.63|24.58|24.63|24.58|24.6|24.55|5
1732220170000|2024-11-21 20:16:10|24.64|24.59|24.66|24.61|24.66|24.61|24.64|24.59|3
1732220180000|2024-11-21 20:16:20|24.67|24.62|24.7|24.65|24.7|24.65|24.67|24.62|4
1732220190000|2024-11-21 20:16:30|24.71|24.66|24.73|24.68|24.73|24.68|24.71|24.66|3
1732220200000|2024-11-21 20:16:40|24.72|24.67|24.76|24.71|24.76|24.71|24.72|24.67|5
1732220210000|2024-11-21 20:16:50|24.75|24.7|24.78|24.73|24.78|24.73|24.75|24.7|4
1732220220000|2024-11-21 20:17:00|24.77|24.72|24.76|24.71|24.77|24.72|24.75|24.7|10
1732220230000|2024-11-21 20:17:10|24.75|24.7|24.78|24.73|24.78|24.73|24.75|24.7|4
1732220240000|2024-11-21 20:17:20|24.79|24.74|24.81|24.76|24.81|24.76|24.79|24.74|2
1732220250000|2024-11-21 20:17:30|24.8|24.75|24.76|24.71|24.8|24.75|24.75|24.7|6
1732220260000|2024-11-21 20:17:40|24.75|24.7|24.7|24.65|24.76|24.71|24.7|24.65|8
1732220270000|2024-11-21 20:17:50|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732220280000|2024-11-21 20:18:00|24.7|24.65|24.68|24.63|24.7|24.65|24.68|24.63|3
1732220290000|2024-11-21 20:18:10|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732220310000|2024-11-21 20:18:30|24.58|24.53|24.61|24.56|24.61|24.56|24.58|24.53|4
1732220320000|2024-11-21 20:18:40|24.6|24.55|24.6|24.55|24.6|24.55|24.58|24.53|7
1732220330000|2024-11-21 20:18:50|24.61|24.56|24.57|24.52|24.61|24.56|24.57|24.52|5
1732220340000|2024-11-21 20:19:00|24.59|24.54|24.55|24.5|24.59|24.54|24.54|24.49|8
1732220350000|2024-11-21 20:19:10|24.56|24.51|24.55|24.5|24.58|24.53|24.55|24.5|5
1732220360000|2024-11-21 20:19:20|24.54|24.49|24.56|24.51|24.56|24.51|24.53|24.48|4
1732220370000|2024-11-21 20:19:30|24.57|24.52|24.57|24.52|24.58|24.53|24.57|24.52|3
1732220380000|2024-11-21 20:19:40|24.56|24.51|24.56|24.51|24.56|24.51|24.55|24.5|5
1732220390000|2024-11-21 20:19:50|24.57|24.52|24.62|24.57|24.62|24.57|24.57|24.52|5
1732220400000|2024-11-21 20:20:00|24.61|24.56|24.62|24.57|24.62|24.57|24.6|24.55|6
1732220410000|2024-11-21 20:20:10|24.61|24.56|24.59|24.54|24.61|24.56|24.59|24.54|3
1732220420000|2024-11-21 20:20:20|24.58|24.53|24.49|24.44|24.58|24.53|24.48|24.43|15
1732220430000|2024-11-21 20:20:30|24.5|24.45|24.5|24.45|24.52|24.47|24.5|24.45|7
1732220440000|2024-11-21 20:20:40|24.49|24.44|24.47|24.42|24.49|24.44|24.45|24.4|13
1732220450000|2024-11-21 20:20:50|24.48|24.43|24.43|24.38|24.48|24.43|24.43|24.38|6
1732220460000|2024-11-21 20:21:00|24.44|24.39|24.44|24.39|24.45|24.4|24.44|24.39|3
1732220470000|2024-11-21 20:21:10|24.45|24.4|24.4|24.35|24.45|24.4|24.39|24.34|8
1732220480000|2024-11-21 20:21:20|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|2
1732220490000|2024-11-21 20:21:30|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|2
1732220500000|2024-11-21 20:21:40|24.41|24.36|24.4|24.35|24.41|24.36|24.4|24.35|2
1732220510000|2024-11-21 20:21:50|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|3
1732220520000|2024-11-21 20:22:00|24.36|24.31|24.29|24.24|24.36|24.31|24.29|24.24|6
1732220530000|2024-11-21 20:22:10|24.28|24.23|24.3|24.25|24.32|24.27|24.26|24.21|8
1732220540000|2024-11-21 20:22:20|24.29|24.24|24.3|24.25|24.31|24.26|24.29|24.24|4
1732220550000|2024-11-21 20:22:30|24.31|24.26|24.31|24.26|24.31|24.26|24.3|24.25|3
1732220560000|2024-11-21 20:22:40|24.32|24.27|24.34|24.29|24.34|24.29|24.32|24.27|2
1732220570000|2024-11-21 20:22:50|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1732220580000|2024-11-21 20:23:00|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732220740000|2024-11-21 20:25:40|24.33|24.28|24.37|24.32|24.37|24.32|24.31|24.26|8
1732220750000|2024-11-21 20:25:50|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|13
1732220760000|2024-11-21 20:26:00|24.39|24.34|24.38|24.33|24.39|24.34|24.37|24.32|8
1732220770000|2024-11-21 20:26:10|24.37|24.32|24.37|24.32|24.38|24.33|24.37|24.32|3
1732220780000|2024-11-21 20:26:20|24.36|24.31|24.36|24.31|24.36|24.31|24.36|24.31|1
1732220790000|2024-11-21 20:26:30|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|4
1732220800000|2024-11-21 20:26:40|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732220820000|2024-11-21 20:27:00|24.39|24.34|24.38|24.33|24.39|24.34|24.36|24.31|6
1732220830000|2024-11-21 20:27:10|24.37|24.32|24.38|24.33|24.4|24.35|24.37|24.32|6
1732220840000|2024-11-21 20:27:20|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|2
1732220850000|2024-11-21 20:27:30|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|3
1732220860000|2024-11-21 20:27:40|24.4|24.35|24.4|24.35|24.4|24.35|24.38|24.33|5
1732220870000|2024-11-21 20:27:50|24.39|24.34|24.39|24.34|24.4|24.35|24.39|24.34|3
1732220880000|2024-11-21 20:28:00|24.38|24.33|24.36|24.31|24.39|24.34|24.36|24.31|5
1732220890000|2024-11-21 20:28:10|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1732220900000|2024-11-21 20:28:20|24.36|24.31|24.38|24.33|24.38|24.33|24.36|24.31|3
1732220910000|2024-11-21 20:28:30|24.37|24.32|24.36|24.31|24.37|24.32|24.36|24.31|2
1732220920000|2024-11-21 20:28:40|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|2
1732220930000|2024-11-21 20:28:50|24.35|24.3|24.35|24.3|24.37|24.32|24.35|24.3|5
1732220940000|2024-11-21 20:29:00|24.36|24.31|24.37|24.32|24.38|24.33|24.35|24.3|8
1732220950000|2024-11-21 20:29:10|24.36|24.31|24.37|24.32|24.37|24.32|24.35|24.3|5
1732220960000|2024-11-21 20:29:20|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732220970000|2024-11-21 20:29:30|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732220980000|2024-11-21 20:29:40|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732221520000|2024-11-21 20:38:40|24.33|24.28|24.32|24.27|24.33|24.28|24.31|24.26|4
1732221530000|2024-11-21 20:38:50|24.33|24.28|24.37|24.32|24.37|24.32|24.31|24.26|7
1732221540000|2024-11-21 20:39:00|24.36|24.31|24.34|24.29|24.36|24.31|24.32|24.27|7
1732221550000|2024-11-21 20:39:10|24.35|24.3|24.34|24.29|24.35|24.3|24.33|24.28|4
1732221560000|2024-11-21 20:39:20|24.35|24.3|24.37|24.32|24.37|24.32|24.34|24.29|5
1732221570000|2024-11-21 20:39:30|24.36|24.31|24.33|24.28|24.36|24.31|24.33|24.28|6
1732221580000|2024-11-21 20:39:40|24.32|24.27|24.33|24.28|24.34|24.29|24.32|24.27|6
1732221590000|2024-11-21 20:39:50|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|5
1732221600000|2024-11-21 20:40:00|24.31|24.26|24.31|24.26|24.32|24.27|24.3|24.25|5
1732221610000|2024-11-21 20:40:10|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|4
1732221620000|2024-11-21 20:40:20|24.3|24.25|24.32|24.27|24.32|24.27|24.3|24.25|3
1732221630000|2024-11-21 20:40:30|24.33|24.28|24.32|24.27|24.33|24.28|24.32|24.27|2
1732221640000|2024-11-21 20:40:40|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1732221650000|2024-11-21 20:40:50|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732221660000|2024-11-21 20:41:00|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732221670000|2024-11-21 20:41:10|24.33|24.28|24.31|24.26|24.33|24.28|24.31|24.26|3
1732221680000|2024-11-21 20:41:20|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|4
1732221690000|2024-11-21 20:41:30|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732221700000|2024-11-21 20:41:40|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732221710000|2024-11-21 20:41:50|24.3|24.25|24.31|24.26|24.31|24.26|24.3|24.25|2
1732221720000|2024-11-21 20:42:00|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|2
1732221730000|2024-11-21 20:42:10|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|2
1732221740000|2024-11-21 20:42:20|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|4
1732221750000|2024-11-21 20:42:30|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732221770000|2024-11-21 20:42:50|24.3|24.25|24.24|24.19|24.3|24.25|24.23|24.18|7
1732221780000|2024-11-21 20:43:00|24.23|24.18|24.23|24.18|24.24|24.19|24.23|24.18|3
1732221790000|2024-11-21 20:43:10|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1732221800000|2024-11-21 20:43:20|24.22|24.17|24.23|24.18|24.23|24.18|24.21|24.16|6
1732221810000|2024-11-21 20:43:30|24.24|24.19|24.24|24.19|24.24|24.19|24.24|24.19|1
1732221820000|2024-11-21 20:43:40|24.23|24.18|24.23|24.18|24.23|24.18|24.23|24.18|1
1732221830000|2024-11-21 20:43:50|24.22|24.17|24.22|24.17|24.23|24.18|24.22|24.17|3
1732221840000|2024-11-21 20:44:00|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|2
1732221850000|2024-11-21 20:44:10|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|2
1732221860000|2024-11-21 20:44:20|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|2
1732221870000|2024-11-21 20:44:30|24.23|24.18|24.23|24.18|24.23|24.18|24.23|24.18|1
1732221880000|2024-11-21 20:44:40|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|2
1732221890000|2024-11-21 20:44:50|24.24|24.19|24.24|24.19|24.25|24.2|24.23|24.18|5
1732221900000|2024-11-21 20:45:00|24.23|24.18|24.23|24.18|24.24|24.19|24.23|24.18|5
1732221910000|2024-11-21 20:45:10|24.22|24.17|24.24|24.19|24.24|24.19|24.21|24.16|5
1732221920000|2024-11-21 20:45:20|24.23|24.18|24.25|24.2|24.25|24.2|24.23|24.18|4
1732221930000|2024-11-21 20:45:30|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|2
1732221940000|2024-11-21 20:45:40|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|3
1732221950000|2024-11-21 20:45:50|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|2
1732221960000|2024-11-21 20:46:00|24.24|24.19|24.24|24.19|24.24|24.19|24.23|24.18|5
1732221970000|2024-11-21 20:46:10|24.23|24.18|24.22|24.17|24.24|24.19|24.21|24.16|5
1732221980000|2024-11-21 20:46:20|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|3
1732221990000|2024-11-21 20:46:30|24.2|24.15|24.2|24.15|24.21|24.16|24.2|24.15|3
1732222000000|2024-11-21 20:46:40|24.21|24.16|24.21|24.16|24.21|24.16|24.2|24.15|3
1732222010000|2024-11-21 20:46:50|24.22|24.17|24.24|24.19|24.24|24.19|24.21|24.16|7
1732222020000|2024-11-21 20:47:00|24.25|24.2|24.25|24.2|24.26|24.21|24.25|24.2|3
1732222030000|2024-11-21 20:47:10|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|2
1732222040000|2024-11-21 20:47:20|24.24|24.19|24.29|24.24|24.29|24.24|24.24|24.19|8
1732222050000|2024-11-21 20:47:30|24.3|24.25|24.3|24.25|24.3|24.25|24.3|24.25|1
1732222060000|2024-11-21 20:47:40|24.31|24.26|24.29|24.24|24.31|24.26|24.29|24.24|3
1732222070000|2024-11-21 20:47:50|24.3|24.25|24.33|24.28|24.33|24.28|24.29|24.24|7
1732222080000|2024-11-21 20:48:00|24.32|24.27|24.33|24.28|24.33|24.28|24.32|24.27|2
1732222090000|2024-11-21 20:48:10|24.32|24.27|24.32|24.27|24.32|24.27|24.31|24.26|3
1732222110000|2024-11-21 20:48:30|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1732222120000|2024-11-21 20:48:40|24.34|24.29|24.34|24.29|24.35|24.3|24.34|24.29|3
1732222130000|2024-11-21 20:48:50|24.33|24.28|24.32|24.27|24.34|24.29|24.32|24.27|4
1732222140000|2024-11-21 20:49:00|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1732222150000|2024-11-21 20:49:10|24.34|24.29|24.34|24.29|24.34|24.29|24.34|24.29|1
1732222160000|2024-11-21 20:49:20|24.35|24.3|24.35|24.3|24.35|24.3|24.34|24.29|3
1732222170000|2024-11-21 20:49:30|24.34|24.29|24.34|24.29|24.34|24.29|24.34|24.29|1
1732222180000|2024-11-21 20:49:40|24.35|24.3|24.34|24.29|24.35|24.3|24.32|24.27|6
1732222190000|2024-11-21 20:49:50|24.33|24.28|24.34|24.29|24.34|24.29|24.32|24.27|6
1732222200000|2024-11-21 20:50:00|24.33|24.28|24.34|24.29|24.34|24.29|24.33|24.28|2
1732222210000|2024-11-21 20:50:10|24.33|24.28|24.34|24.29|24.34|24.29|24.32|24.27|4
1732222220000|2024-11-21 20:50:20|24.35|24.3|24.39|24.34|24.39|24.34|24.35|24.3|4
1732222230000|2024-11-21 20:50:30|24.38|24.33|24.38|24.33|24.39|24.34|24.38|24.33|3
1732222240000|2024-11-21 20:50:40|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|4
1732222250000|2024-11-21 20:50:50|24.38|24.33|24.36|24.31|24.38|24.33|24.36|24.31|5
1732222260000|2024-11-21 20:51:00|24.35|24.3|24.36|24.31|24.38|24.33|24.35|24.3|6
1732222270000|2024-11-21 20:51:10|24.37|24.32|24.41|24.36|24.41|24.36|24.37|24.32|5
1732222280000|2024-11-21 20:51:20|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732222290000|2024-11-21 20:51:30|24.42|24.37|24.36|24.31|24.42|24.37|24.36|24.31|15
1732222300000|2024-11-21 20:51:40|24.37|24.32|24.38|24.33|24.39|24.34|24.37|24.32|4
1732222310000|2024-11-21 20:51:50|24.39|24.34|24.37|24.32|24.39|24.34|24.36|24.31|13
1732222320000|2024-11-21 20:52:00|24.38|24.33|24.41|24.36|24.42|24.37|24.37|24.32|8
1732222330000|2024-11-21 20:52:10|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|10
1732222340000|2024-11-21 20:52:20|24.4|24.35|24.4|24.35|24.4|24.35|24.4|24.35|1
1732222350000|2024-11-21 20:52:30|24.39|24.34|24.39|24.34|24.4|24.35|24.39|24.34|3
1732222360000|2024-11-21 20:52:40|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732222370000|2024-11-21 20:52:50|24.38|24.33|24.38|24.33|24.38|24.33|24.37|24.32|3
1732222380000|2024-11-21 20:53:00|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732222390000|2024-11-21 20:53:10|24.36|24.31|24.37|24.32|24.38|24.33|24.36|24.31|5
1732222400000|2024-11-21 20:53:20|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|6
1732222410000|2024-11-21 20:53:30|24.39|24.34|24.39|24.34|24.39|24.34|24.39|24.34|1
1732222420000|2024-11-21 20:53:40|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732222430000|2024-11-21 20:53:50|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732222440000|2024-11-21 20:54:00|24.39|24.34|24.4|24.35|24.41|24.36|24.39|24.34|4
1732222450000|2024-11-21 20:54:10|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|2
1732222460000|2024-11-21 20:54:20|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732222490000|2024-11-21 20:54:50|24.4|24.35|24.38|24.33|24.4|24.35|24.38|24.33|5
1732222500000|2024-11-21 20:55:00|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732222510000|2024-11-21 20:55:10|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|8
1732222520000|2024-11-21 20:55:20|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732222540000|2024-11-21 20:55:40|24.38|24.33|24.39|24.34|24.4|24.35|24.38|24.33|6
1732222550000|2024-11-21 20:55:50|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|2
1732222560000|2024-11-21 20:56:00|24.41|24.36|24.42|24.37|24.44|24.39|24.41|24.36|5
1732222570000|2024-11-21 20:56:10|24.41|24.36|24.41|24.36|24.43|24.38|24.41|24.36|9
1732222580000|2024-11-21 20:56:20|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|4
1732222590000|2024-11-21 20:56:30|24.4|24.35|24.39|24.34|24.4|24.35|24.39|24.34|2
1732222630000|2024-11-21 20:57:10|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|4
1732222640000|2024-11-21 20:57:20|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|3
1732222650000|2024-11-21 20:57:30|24.43|24.38|24.43|24.38|24.43|24.38|24.42|24.37|3
1732222660000|2024-11-21 20:57:40|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732222670000|2024-11-21 20:57:50|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732222680000|2024-11-21 20:58:00|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732222700000|2024-11-21 20:58:20|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732222710000|2024-11-21 20:58:30|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|4
1732222720000|2024-11-21 20:58:40|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|6
1732222730000|2024-11-21 20:58:50|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|2
1732222740000|2024-11-21 20:59:00|24.42|24.37|24.44|24.39|24.44|24.39|24.42|24.37|7
1732222760000|2024-11-21 20:59:20|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732222770000|2024-11-21 20:59:30|24.44|24.39|24.44|24.39|24.44|24.39|24.44|24.39|1
1732222780000|2024-11-21 20:59:40|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732222790000|2024-11-21 20:59:50|24.44|24.39|24.44|24.39|24.44|24.39|24.44|24.39|1
1732222800000|2024-11-21 21:00:00|24.45|24.4|24.45|24.4|24.45|24.4|24.44|24.39|3
1732222810000|2024-11-21 21:00:10|24.46|24.41|24.46|24.41|24.46|24.41|24.45|24.4|3
1732222820000|2024-11-21 21:00:20|24.45|24.4|24.46|24.41|24.46|24.41|24.45|24.4|8
1732222830000|2024-11-21 21:00:30|24.47|24.42|24.44|24.39|24.47|24.42|24.44|24.39|4
1732222840000|2024-11-21 21:00:40|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|5
1732222850000|2024-11-21 21:00:50|24.4|24.35|24.37|24.32|24.4|24.35|24.36|24.31|6
1732222860000|2024-11-21 21:01:00|24.38|24.33|24.4|24.35|24.4|24.35|24.37|24.32|5
1732222870000|2024-11-21 21:01:10|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|3
1732222880000|2024-11-21 21:01:20|24.36|24.31|24.34|24.29|24.36|24.31|24.34|24.29|5
1732222890000|2024-11-21 21:01:30|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|7
1732222900000|2024-11-21 21:01:40|24.36|24.31|24.36|24.31|24.37|24.32|24.35|24.3|5
1732222910000|2024-11-21 21:01:50|24.35|24.3|24.37|24.32|24.38|24.33|24.35|24.3|7
1732222920000|2024-11-21 21:02:00|24.38|24.33|24.37|24.32|24.39|24.34|24.37|24.32|4
1732222930000|2024-11-21 21:02:10|24.36|24.31|24.35|24.3|24.37|24.32|24.34|24.29|8
1732222940000|2024-11-21 21:02:20|24.34|24.29|24.34|24.29|24.35|24.3|24.33|24.28|9
1732222950000|2024-11-21 21:02:30|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|4
1732222960000|2024-11-21 21:02:40|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|3
1732222970000|2024-11-21 21:02:50|24.34|24.29|24.35|24.3|24.35|24.3|24.34|24.29|2
1732222980000|2024-11-21 21:03:00|24.34|24.29|24.36|24.31|24.36|24.31|24.33|24.28|5
1732222990000|2024-11-21 21:03:10|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|8
1732223000000|2024-11-21 21:03:20|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|3
1732223010000|2024-11-21 21:03:30|24.36|24.31|24.36|24.31|24.36|24.31|24.36|24.31|1
1732223020000|2024-11-21 21:03:40|24.37|24.32|24.38|24.33|24.39|24.34|24.37|24.32|4
1732223030000|2024-11-21 21:03:50|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732223040000|2024-11-21 21:04:00|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|3
1732223050000|2024-11-21 21:04:10|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|2
1732223060000|2024-11-21 21:04:20|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|4
1732223080000|2024-11-21 21:04:40|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|4
1732223100000|2024-11-21 21:05:00|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|3
1732223110000|2024-11-21 21:05:10|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732223120000|2024-11-21 21:05:20|24.41|24.36|24.41|24.36|24.42|24.37|24.41|24.36|3
1732223130000|2024-11-21 21:05:30|24.42|24.37|24.43|24.38|24.43|24.38|24.42|24.37|6
1732223140000|2024-11-21 21:05:40|24.42|24.37|24.42|24.37|24.43|24.38|24.41|24.36|5
1732223150000|2024-11-21 21:05:50|24.41|24.36|24.4|24.35|24.41|24.36|24.38|24.33|5
1732223160000|2024-11-21 21:06:00|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|3
1732223170000|2024-11-21 21:06:10|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|2
1732223180000|2024-11-21 21:06:20|24.38|24.33|24.35|24.3|24.38|24.33|24.34|24.29|8
1732223190000|2024-11-21 21:06:30|24.34|24.29|24.37|24.32|24.37|24.32|24.34|24.29|6
1732223200000|2024-11-21 21:06:40|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732223210000|2024-11-21 21:06:50|24.36|24.31|24.36|24.31|24.37|24.32|24.36|24.31|5
1732223220000|2024-11-21 21:07:00|24.35|24.3|24.31|24.26|24.35|24.3|24.31|24.26|13
1732223230000|2024-11-21 21:07:10|24.32|24.27|24.33|24.28|24.34|24.29|24.32|24.27|6
1732223240000|2024-11-21 21:07:20|24.32|24.27|24.35|24.3|24.35|24.3|24.32|24.27|4
1732223250000|2024-11-21 21:07:30|24.34|24.29|24.34|24.29|24.34|24.29|24.33|24.28|5
1732223260000|2024-11-21 21:07:40|24.33|24.28|24.33|24.28|24.34|24.29|24.33|24.28|5
1732223270000|2024-11-21 21:07:50|24.34|24.29|24.36|24.31|24.37|24.32|24.34|24.29|5
1732223280000|2024-11-21 21:08:00|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|2
1732223290000|2024-11-21 21:08:10|24.33|24.28|24.33|24.28|24.34|24.29|24.33|24.28|3
1732223300000|2024-11-21 21:08:20|24.32|24.27|24.32|24.27|24.33|24.28|24.32|24.27|5
1732223310000|2024-11-21 21:08:30|24.31|24.26|24.31|24.26|24.31|24.26|24.3|24.25|3
1732223320000|2024-11-21 21:08:40|24.3|24.25|24.3|24.25|24.31|24.26|24.3|24.25|3
1732223340000|2024-11-21 21:09:00|24.31|24.26|24.3|24.25|24.31|24.26|24.3|24.25|2
1732223350000|2024-11-21 21:09:10|24.29|24.24|24.29|24.24|24.29|24.24|24.29|24.24|1
1732223360000|2024-11-21 21:09:20|24.3|24.25|24.31|24.26|24.31|24.26|24.3|24.25|2
1732223370000|2024-11-21 21:09:30|24.32|24.27|24.35|24.3|24.35|24.3|24.32|24.27|4
1732223380000|2024-11-21 21:09:40|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|4
1732223390000|2024-11-21 21:09:50|24.38|24.33|24.38|24.33|24.39|24.34|24.38|24.33|3
1732223400000|2024-11-21 21:10:00|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732223410000|2024-11-21 21:10:10|24.4|24.35|24.4|24.35|24.4|24.35|24.4|24.35|1
1732223420000|2024-11-21 21:10:20|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|3
1732223430000|2024-11-21 21:10:30|24.4|24.35|24.4|24.35|24.4|24.35|24.4|24.35|1
1732223440000|2024-11-21 21:10:40|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|5
1732223450000|2024-11-21 21:10:50|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732223460000|2024-11-21 21:11:00|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|3
1732223470000|2024-11-21 21:11:10|24.46|24.41|24.46|24.41|24.46|24.41|24.46|24.41|1
1732223480000|2024-11-21 21:11:20|24.45|24.4|24.46|24.41|24.46|24.41|24.44|24.39|4
1732223490000|2024-11-21 21:11:30|24.45|24.4|24.48|24.43|24.48|24.43|24.45|24.4|4
1732223500000|2024-11-21 21:11:40|24.47|24.42|24.47|24.42|24.48|24.43|24.47|24.42|3
1732223510000|2024-11-21 21:11:50|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|2
1732223520000|2024-11-21 21:12:00|24.46|24.41|24.46|24.41|24.47|24.42|24.46|24.41|3
1732223530000|2024-11-21 21:12:10|24.45|24.4|24.43|24.38|24.45|24.4|24.43|24.38|3
1732223540000|2024-11-21 21:12:20|24.44|24.39|24.44|24.39|24.44|24.39|24.43|24.38|3
1732223550000|2024-11-21 21:12:30|24.46|24.41|24.47|24.42|24.47|24.42|24.46|24.41|4
1732223560000|2024-11-21 21:12:40|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|2
1732223570000|2024-11-21 21:12:50|24.44|24.39|24.41|24.36|24.44|24.39|24.41|24.36|4
1732223580000|2024-11-21 21:13:00|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732223590000|2024-11-21 21:13:10|24.43|24.38|24.44|24.39|24.44|24.39|24.43|24.38|4
1732223600000|2024-11-21 21:13:20|24.43|24.38|24.44|24.39|24.44|24.39|24.43|24.38|2
1732223610000|2024-11-21 21:13:30|24.45|24.4|24.43|24.38|24.45|24.4|24.43|24.38|3
1732223620000|2024-11-21 21:13:40|24.44|24.39|24.43|24.38|24.44|24.39|24.43|24.38|4
1732223630000|2024-11-21 21:13:50|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732223640000|2024-11-21 21:14:00|24.41|24.36|24.4|24.35|24.44|24.39|24.4|24.35|10
1732223650000|2024-11-21 21:14:10|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732223660000|2024-11-21 21:14:20|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|2
1732223670000|2024-11-21 21:14:30|24.42|24.37|24.43|24.38|24.44|24.39|24.42|24.37|6
1732223680000|2024-11-21 21:14:40|24.42|24.37|24.43|24.38|24.43|24.38|24.42|24.37|2
1732223690000|2024-11-21 21:14:50|24.42|24.37|24.42|24.37|24.42|24.37|24.41|24.36|3
1732223700000|2024-11-21 21:15:00|24.41|24.36|24.4|24.35|24.41|24.36|24.4|24.35|2
1732223710000|2024-11-21 21:15:10|24.41|24.36|24.44|24.39|24.44|24.39|24.41|24.36|3
1732223720000|2024-11-21 21:15:20|24.43|24.38|24.43|24.38|24.44|24.39|24.43|24.38|3
1732223730000|2024-11-21 21:15:30|24.44|24.39|24.45|24.4|24.45|24.4|24.43|24.38|6
1732223740000|2024-11-21 21:15:40|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|4
1732223750000|2024-11-21 21:15:50|24.46|24.41|24.43|24.38|24.46|24.41|24.43|24.38|6
1732223760000|2024-11-21 21:16:00|24.44|24.39|24.44|24.39|24.45|24.4|24.44|24.39|3
1732223770000|2024-11-21 21:16:10|24.43|24.38|24.41|24.36|24.44|24.39|24.41|24.36|5
1732223780000|2024-11-21 21:16:20|24.4|24.35|24.37|24.32|24.41|24.36|24.37|24.32|8
1732223790000|2024-11-21 21:16:30|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|2
1732223800000|2024-11-21 21:16:40|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732223810000|2024-11-21 21:16:50|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|4
1732223820000|2024-11-21 21:17:00|24.36|24.31|24.35|24.3|24.36|24.31|24.34|24.29|6
1732223830000|2024-11-21 21:17:10|24.34|24.29|24.35|24.3|24.35|24.3|24.33|24.28|4
1732223840000|2024-11-21 21:17:20|24.36|24.31|24.37|24.32|24.38|24.33|24.36|24.31|4
1732223850000|2024-11-21 21:17:30|24.38|24.33|24.36|24.31|24.38|24.33|24.36|24.31|7
1732223860000|2024-11-21 21:17:40|24.35|24.3|24.33|24.28|24.36|24.31|24.33|24.28|5
1732223880000|2024-11-21 21:18:00|24.32|24.27|24.32|24.27|24.33|24.28|24.31|24.26|11
1732223890000|2024-11-21 21:18:10|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|5
1732223900000|2024-11-21 21:18:20|24.36|24.31|24.39|24.34|24.39|24.34|24.36|24.31|4
1732223910000|2024-11-21 21:18:30|24.4|24.35|24.4|24.35|24.4|24.35|24.39|24.34|3
1732223920000|2024-11-21 21:18:40|24.41|24.36|24.42|24.37|24.43|24.38|24.41|24.36|4
1732223930000|2024-11-21 21:18:50|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732223940000|2024-11-21 21:19:00|24.42|24.37|24.42|24.37|24.43|24.38|24.42|24.37|3
1732223950000|2024-11-21 21:19:10|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|3
1732223960000|2024-11-21 21:19:20|24.4|24.35|24.41|24.36|24.41|24.36|24.39|24.34|5
1732223980000|2024-11-21 21:19:40|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732223990000|2024-11-21 21:19:50|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|4
1732224000000|2024-11-21 21:20:00|24.39|24.34|24.39|24.34|24.4|24.35|24.39|24.34|5
1732224010000|2024-11-21 21:20:10|24.38|24.33|24.41|24.36|24.42|24.37|24.38|24.33|5
1732224020000|2024-11-21 21:20:20|24.42|24.37|24.46|24.41|24.46|24.41|24.42|24.37|5
1732224040000|2024-11-21 21:20:40|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|2
1732224050000|2024-11-21 21:20:50|24.49|24.44|24.49|24.44|24.49|24.44|24.49|24.44|1
1732224070000|2024-11-21 21:21:10|24.5|24.45|24.51|24.46|24.51|24.46|24.5|24.45|2
1732224080000|2024-11-21 21:21:20|24.52|24.47|24.53|24.48|24.54|24.49|24.52|24.47|6
1732224090000|2024-11-21 21:21:30|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|2
1732224100000|2024-11-21 21:21:40|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732224120000|2024-11-21 21:22:00|24.54|24.49|24.56|24.51|24.56|24.51|24.54|24.49|3
1732224130000|2024-11-21 21:22:10|24.57|24.52|24.58|24.53|24.58|24.53|24.57|24.52|2
1732224140000|2024-11-21 21:22:20|24.59|24.54|24.59|24.54|24.59|24.54|24.59|24.54|1
1732224170000|2024-11-21 21:22:50|24.6|24.55|24.6|24.55|24.6|24.55|24.6|24.55|1
1732224180000|2024-11-21 21:23:00|24.63|24.58|24.66|24.61|24.66|24.61|24.63|24.58|8
1732224190000|2024-11-21 21:23:10|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|3
1732224200000|2024-11-21 21:23:20|24.68|24.63|24.68|24.63|24.68|24.63|24.67|24.62|3
1732224210000|2024-11-21 21:23:30|24.67|24.62|24.69|24.64|24.69|24.64|24.66|24.61|10
1732224220000|2024-11-21 21:23:40|24.68|24.63|24.66|24.61|24.69|24.64|24.66|24.61|9
1732224230000|2024-11-21 21:23:50|24.67|24.62|24.67|24.62|24.68|24.63|24.66|24.61|9
1732224240000|2024-11-21 21:24:00|24.65|24.6|24.65|24.6|24.69|24.64|24.65|24.6|13
1732224250000|2024-11-21 21:24:10|24.66|24.61|24.71|24.66|24.72|24.67|24.66|24.61|7
1732224260000|2024-11-21 21:24:20|24.7|24.65|24.68|24.63|24.7|24.65|24.68|24.63|7
1732224270000|2024-11-21 21:24:30|24.67|24.62|24.7|24.65|24.7|24.65|24.67|24.62|6
1732224280000|2024-11-21 21:24:40|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732224290000|2024-11-21 21:24:50|24.7|24.65|24.67|24.62|24.7|24.65|24.67|24.62|4
1732224300000|2024-11-21 21:25:00|24.68|24.63|24.71|24.66|24.71|24.66|24.68|24.63|8
1732224310000|2024-11-21 21:25:10|24.72|24.67|24.69|24.64|24.72|24.67|24.69|24.64|6
1732224320000|2024-11-21 21:25:20|24.68|24.63|24.72|24.67|24.72|24.67|24.68|24.63|9
1732224330000|2024-11-21 21:25:30|24.71|24.66|24.73|24.68|24.73|24.68|24.71|24.66|5
1732224340000|2024-11-21 21:25:40|24.72|24.67|24.72|24.67|24.73|24.68|24.72|24.67|5
1732224350000|2024-11-21 21:25:50|24.73|24.68|24.73|24.68|24.73|24.68|24.72|24.67|3
1732224360000|2024-11-21 21:26:00|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|4
1732224370000|2024-11-21 21:26:10|24.7|24.65|24.7|24.65|24.72|24.67|24.7|24.65|5
1732224380000|2024-11-21 21:26:20|24.71|24.66|24.73|24.68|24.74|24.69|24.68|24.63|9
1732224390000|2024-11-21 21:26:30|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|6
1732224400000|2024-11-21 21:26:40|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|4
1732224410000|2024-11-21 21:26:50|24.7|24.65|24.7|24.65|24.71|24.66|24.69|24.64|7
1732224420000|2024-11-21 21:27:00|24.69|24.64|24.67|24.62|24.69|24.64|24.67|24.62|5
1732224430000|2024-11-21 21:27:10|24.68|24.63|24.71|24.66|24.71|24.66|24.67|24.62|8
1732224440000|2024-11-21 21:27:20|24.7|24.65|24.69|24.64|24.7|24.65|24.69|24.64|2
1732224450000|2024-11-21 21:27:30|24.7|24.65|24.71|24.66|24.71|24.66|24.69|24.64|4
1732224460000|2024-11-21 21:27:40|24.7|24.65|24.7|24.65|24.7|24.65|24.7|24.65|1
1732224480000|2024-11-21 21:28:00|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732224490000|2024-11-21 21:28:10|24.71|24.66|24.74|24.69|24.74|24.69|24.71|24.66|4
1732224500000|2024-11-21 21:28:20|24.75|24.7|24.76|24.71|24.76|24.71|24.75|24.7|8
1732224520000|2024-11-21 21:28:40|24.77|24.72|24.74|24.69|24.77|24.72|24.74|24.69|6
1732224530000|2024-11-21 21:28:50|24.73|24.68|24.77|24.72|24.77|24.72|24.73|24.68|6
1732224540000|2024-11-21 21:29:00|24.78|24.73|24.8|24.75|24.8|24.75|24.78|24.73|3
1732224550000|2024-11-21 21:29:10|24.81|24.76|24.86|24.81|24.87|24.82|24.81|24.76|8
1732224560000|2024-11-21 21:29:20|24.85|24.8|24.84|24.79|24.86|24.81|24.84|24.79|4
1732224570000|2024-11-21 21:29:30|24.85|24.8|24.83|24.78|24.85|24.8|24.83|24.78|5
1732224580000|2024-11-21 21:29:40|24.82|24.77|24.83|24.78|24.84|24.79|24.82|24.77|6
1732224590000|2024-11-21 21:29:50|24.84|24.79|24.84|24.79|24.85|24.8|24.83|24.78|5
1732224600000|2024-11-21 21:30:00|24.85|24.8|24.85|24.8|24.86|24.81|24.85|24.8|3
1732224610000|2024-11-21 21:30:10|24.86|24.81|24.85|24.8|24.86|24.81|24.85|24.8|4
1732224620000|2024-11-21 21:30:20|24.84|24.79|24.86|24.81|24.86|24.81|24.84|24.79|5
1732224630000|2024-11-21 21:30:30|24.87|24.82|24.85|24.8|24.87|24.82|24.85|24.8|5
1732224640000|2024-11-21 21:30:40|24.84|24.79|24.83|24.78|24.85|24.8|24.83|24.78|12
1732224650000|2024-11-21 21:30:50|24.82|24.77|24.83|24.78|24.83|24.78|24.82|24.77|2
1732224660000|2024-11-21 21:31:00|24.8|24.75|24.78|24.73|24.8|24.75|24.78|24.73|2
1732224670000|2024-11-21 21:31:10|24.79|24.74|24.77|24.72|24.79|24.74|24.76|24.71|5
1732224680000|2024-11-21 21:31:20|24.78|24.73|24.79|24.74|24.79|24.74|24.77|24.72|6
1732224690000|2024-11-21 21:31:30|24.8|24.75|24.78|24.73|24.8|24.75|24.77|24.72|7
1732224700000|2024-11-21 21:31:40|24.79|24.74|24.75|24.7|24.79|24.74|24.75|24.7|5
1732224710000|2024-11-21 21:31:50|24.76|24.71|24.76|24.71|24.76|24.71|24.75|24.7|5
1732224720000|2024-11-21 21:32:00|24.75|24.7|24.71|24.66|24.75|24.7|24.71|24.66|11
1732224730000|2024-11-21 21:32:10|24.72|24.67|24.72|24.67|24.73|24.68|24.72|24.67|3
1732224740000|2024-11-21 21:32:20|24.71|24.66|24.72|24.67|24.74|24.69|24.71|24.66|6
1732224750000|2024-11-21 21:32:30|24.71|24.66|24.71|24.66|24.72|24.67|24.71|24.66|3
1732224760000|2024-11-21 21:32:40|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|4
1732224770000|2024-11-21 21:32:50|24.72|24.67|24.74|24.69|24.74|24.69|24.72|24.67|3
1732224780000|2024-11-21 21:33:00|24.75|24.7|24.79|24.74|24.79|24.74|24.75|24.7|5
1732224790000|2024-11-21 21:33:10|24.78|24.73|24.77|24.72|24.78|24.73|24.77|24.72|2
1732224800000|2024-11-21 21:33:20|24.76|24.71|24.77|24.72|24.77|24.72|24.76|24.71|2
1732224810000|2024-11-21 21:33:30|24.78|24.73|24.77|24.72|24.79|24.74|24.77|24.72|3
1732224820000|2024-11-21 21:33:40|24.78|24.73|24.83|24.78|24.85|24.8|24.78|24.73|10
1732224830000|2024-11-21 21:33:50|24.82|24.77|24.83|24.78|24.83|24.78|24.82|24.77|4
1732224840000|2024-11-21 21:34:00|24.84|24.79|24.84|24.79|24.84|24.79|24.84|24.79|1
1732224850000|2024-11-21 21:34:10|24.83|24.78|24.83|24.78|24.84|24.79|24.83|24.78|3
1732224860000|2024-11-21 21:34:20|24.84|24.79|24.83|24.78|24.84|24.79|24.83|24.78|4
1732224870000|2024-11-21 21:34:30|24.84|24.79|24.83|24.78|24.84|24.79|24.83|24.78|2
1732224880000|2024-11-21 21:34:40|24.84|24.79|24.87|24.82|24.88|24.83|24.84|24.79|8
1732224890000|2024-11-21 21:34:50|24.88|24.83|24.83|24.78|24.88|24.83|24.82|24.77|11
1732224900000|2024-11-21 21:35:00|24.82|24.77|24.83|24.78|24.83|24.78|24.79|24.74|10
1732224910000|2024-11-21 21:35:10|24.84|24.79|24.84|24.79|24.85|24.8|24.82|24.77|6
1732224920000|2024-11-21 21:35:20|24.85|24.8|24.9|24.85|24.9|24.85|24.85|24.8|3
1732224930000|2024-11-21 21:35:30|24.89|24.84|24.9|24.85|24.91|24.86|24.89|24.84|8
1732224940000|2024-11-21 21:35:40|24.91|24.86|24.88|24.83|24.91|24.86|24.88|24.83|6
1732224950000|2024-11-21 21:35:50|24.89|24.84|24.87|24.82|24.89|24.84|24.87|24.82|5
1732224960000|2024-11-21 21:36:00|24.86|24.81|24.86|24.81|24.89|24.84|24.86|24.81|9
1732224970000|2024-11-21 21:36:10|24.85|24.8|24.83|24.78|24.85|24.8|24.83|24.78|5
1732224980000|2024-11-21 21:36:20|24.82|24.77|24.79|24.74|24.82|24.77|24.78|24.73|12
1732224990000|2024-11-21 21:36:30|24.8|24.75|24.78|24.73|24.8|24.75|24.78|24.73|5
1732225000000|2024-11-21 21:36:40|24.79|24.74|24.8|24.75|24.8|24.75|24.78|24.73|4
1732225010000|2024-11-21 21:36:50|24.79|24.74|24.79|24.74|24.79|24.74|24.79|24.74|1
1732225020000|2024-11-21 21:37:00|24.78|24.73|24.78|24.73|24.78|24.73|24.77|24.72|5
1732225030000|2024-11-21 21:37:10|24.77|24.72|24.78|24.73|24.78|24.73|24.77|24.72|2
1732225040000|2024-11-21 21:37:20|24.77|24.72|24.76|24.71|24.77|24.72|24.76|24.71|2
1732225050000|2024-11-21 21:37:30|24.77|24.72|24.76|24.71|24.77|24.72|24.76|24.71|4
1732225060000|2024-11-21 21:37:40|24.77|24.72|24.74|24.69|24.77|24.72|24.74|24.69|4
1732225070000|2024-11-21 21:37:50|24.75|24.7|24.75|24.7|24.75|24.7|24.74|24.69|5
1732225080000|2024-11-21 21:38:00|24.74|24.69|24.73|24.68|24.74|24.69|24.73|24.68|2
1732225090000|2024-11-21 21:38:10|24.74|24.69|24.7|24.65|24.74|24.69|24.7|24.65|7
1732225100000|2024-11-21 21:38:20|24.71|24.66|24.73|24.68|24.73|24.68|24.71|24.66|3
1732225110000|2024-11-21 21:38:30|24.74|24.69|24.73|24.68|24.74|24.69|24.73|24.68|2
1732225120000|2024-11-21 21:38:40|24.72|24.67|24.71|24.66|24.72|24.67|24.7|24.65|6
1732225130000|2024-11-21 21:38:50|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|2
1732225140000|2024-11-21 21:39:00|24.72|24.67|24.71|24.66|24.72|24.67|24.7|24.65|4
1732225150000|2024-11-21 21:39:10|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|2
1732225160000|2024-11-21 21:39:20|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|2
1732225170000|2024-11-21 21:39:30|24.72|24.67|24.73|24.68|24.74|24.69|24.72|24.67|4
1732225180000|2024-11-21 21:39:40|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|2
1732225190000|2024-11-21 21:39:50|24.72|24.67|24.7|24.65|24.72|24.67|24.7|24.65|3
1732225200000|2024-11-21 21:40:00|24.69|24.64|24.67|24.62|24.69|24.64|24.66|24.61|5
1732225210000|2024-11-21 21:40:10|24.68|24.63|24.66|24.61|24.68|24.63|24.66|24.61|3
1732225220000|2024-11-21 21:40:20|24.65|24.6|24.66|24.61|24.67|24.62|24.65|24.6|4
1732225230000|2024-11-21 21:40:30|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|5
1732225240000|2024-11-21 21:40:40|24.68|24.63|24.71|24.66|24.71|24.66|24.68|24.63|4
1732225250000|2024-11-21 21:40:50|24.7|24.65|24.68|24.63|24.7|24.65|24.67|24.62|5
1732225260000|2024-11-21 21:41:00|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|4
1732225270000|2024-11-21 21:41:10|24.67|24.62|24.68|24.63|24.68|24.63|24.65|24.6|6
1732225280000|2024-11-21 21:41:20|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732225290000|2024-11-21 21:41:30|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|5
1732225300000|2024-11-21 21:41:40|24.66|24.61|24.65|24.6|24.66|24.61|24.64|24.59|8
1732225310000|2024-11-21 21:41:50|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732225320000|2024-11-21 21:42:00|24.63|24.58|24.62|24.57|24.63|24.58|24.62|24.57|4
1732225330000|2024-11-21 21:42:10|24.61|24.56|24.61|24.56|24.62|24.57|24.61|24.56|3
1732225340000|2024-11-21 21:42:20|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732225350000|2024-11-21 21:42:30|24.63|24.58|24.63|24.58|24.65|24.6|24.63|24.58|5
1732225360000|2024-11-21 21:42:40|24.62|24.57|24.64|24.59|24.64|24.59|24.62|24.57|3
1732225370000|2024-11-21 21:42:50|24.62|24.57|24.61|24.56|24.62|24.57|24.61|24.56|6
1732225380000|2024-11-21 21:43:00|24.6|24.55|24.58|24.53|24.6|24.55|24.58|24.53|3
1732225390000|2024-11-21 21:43:10|24.59|24.54|24.62|24.57|24.62|24.57|24.59|24.54|6
1732225400000|2024-11-21 21:43:20|24.61|24.56|24.61|24.56|24.62|24.57|24.61|24.56|5
1732225410000|2024-11-21 21:43:30|24.6|24.55|24.62|24.57|24.62|24.57|24.59|24.54|7
1732225420000|2024-11-21 21:43:40|24.61|24.56|24.63|24.58|24.63|24.58|24.61|24.56|3
1732225430000|2024-11-21 21:43:50|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|2
1732225440000|2024-11-21 21:44:00|24.62|24.57|24.6|24.55|24.62|24.57|24.6|24.55|3
1732225450000|2024-11-21 21:44:10|24.61|24.56|24.62|24.57|24.62|24.57|24.61|24.56|2
1732225460000|2024-11-21 21:44:20|24.61|24.56|24.63|24.58|24.63|24.58|24.6|24.55|7
1732225480000|2024-11-21 21:44:40|24.62|24.57|24.62|24.57|24.62|24.57|24.61|24.56|5
1732225490000|2024-11-21 21:44:50|24.63|24.58|24.62|24.57|24.63|24.58|24.62|24.57|2
1732225500000|2024-11-21 21:45:00|24.61|24.56|24.62|24.57|24.62|24.57|24.61|24.56|4
1732225510000|2024-11-21 21:45:10|24.61|24.56|24.62|24.57|24.63|24.58|24.6|24.55|6
1732225520000|2024-11-21 21:45:20|24.63|24.58|24.65|24.6|24.66|24.61|24.63|24.58|7
1732225530000|2024-11-21 21:45:30|24.64|24.59|24.66|24.61|24.67|24.62|24.64|24.59|5
1732225540000|2024-11-21 21:45:40|24.67|24.62|24.68|24.63|24.69|24.64|24.67|24.62|6
1732225550000|2024-11-21 21:45:50|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732225560000|2024-11-21 21:46:00|24.66|24.61|24.66|24.61|24.67|24.62|24.65|24.6|5
1732225570000|2024-11-21 21:46:10|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|2
1732225590000|2024-11-21 21:46:30|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|7
1732225600000|2024-11-21 21:46:40|24.68|24.63|24.69|24.64|24.69|24.64|24.68|24.63|2
1732225610000|2024-11-21 21:46:50|24.68|24.63|24.66|24.61|24.68|24.63|24.66|24.61|5
1732225620000|2024-11-21 21:47:00|24.67|24.62|24.67|24.62|24.67|24.62|24.64|24.59|9
1732225630000|2024-11-21 21:47:10|24.66|24.61|24.66|24.61|24.67|24.62|24.65|24.6|5
1732225640000|2024-11-21 21:47:20|24.65|24.6|24.68|24.63|24.68|24.63|24.65|24.6|4
1732225650000|2024-11-21 21:47:30|24.67|24.62|24.68|24.63|24.68|24.63|24.67|24.62|2
1732225660000|2024-11-21 21:47:40|24.67|24.62|24.68|24.63|24.68|24.63|24.67|24.62|2
1732225670000|2024-11-21 21:47:50|24.69|24.64|24.67|24.62|24.69|24.64|24.67|24.62|3
1732225680000|2024-11-21 21:48:00|24.66|24.61|24.62|24.57|24.66|24.61|24.62|24.57|5
1732225690000|2024-11-21 21:48:10|24.63|24.58|24.63|24.58|24.63|24.58|24.62|24.57|3
1732225700000|2024-11-21 21:48:20|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|4
1732225710000|2024-11-21 21:48:30|24.64|24.59|24.65|24.6|24.65|24.6|24.63|24.58|4
1732225720000|2024-11-21 21:48:40|24.66|24.61|24.7|24.65|24.71|24.66|24.66|24.61|5
1732225730000|2024-11-21 21:48:50|24.71|24.66|24.7|24.65|24.71|24.66|24.69|24.64|8
1732225740000|2024-11-21 21:49:00|24.69|24.64|24.68|24.63|24.7|24.65|24.68|24.63|4
1732225750000|2024-11-21 21:49:10|24.69|24.64|24.68|24.63|24.69|24.64|24.68|24.63|6
1732225760000|2024-11-21 21:49:20|24.67|24.62|24.64|24.59|24.67|24.62|24.64|24.59|3
1732225770000|2024-11-21 21:49:30|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|3
1732225790000|2024-11-21 21:49:50|24.69|24.64|24.7|24.65|24.7|24.65|24.69|24.64|6
1732225800000|2024-11-21 21:50:00|24.72|24.67|24.69|24.64|24.72|24.67|24.69|24.64|4
1732225810000|2024-11-21 21:50:10|24.7|24.65|24.73|24.68|24.74|24.69|24.69|24.64|10
1732225820000|2024-11-21 21:50:20|24.74|24.69|24.76|24.71|24.76|24.71|24.73|24.68|5
1732225830000|2024-11-21 21:50:30|24.75|24.7|24.75|24.7|24.75|24.7|24.74|24.69|3
1732225840000|2024-11-21 21:50:40|24.74|24.69|24.77|24.72|24.77|24.72|24.74|24.69|4
1732225850000|2024-11-21 21:50:50|24.79|24.74|24.75|24.7|24.79|24.74|24.75|24.7|8
1732225860000|2024-11-21 21:51:00|24.76|24.71|24.77|24.72|24.78|24.73|24.75|24.7|6
1732225870000|2024-11-21 21:51:10|24.76|24.71|24.78|24.73|24.78|24.73|24.76|24.71|5
1732225880000|2024-11-21 21:51:20|24.77|24.72|24.79|24.74|24.79|24.74|24.77|24.72|2
1732225890000|2024-11-21 21:51:30|24.8|24.75|24.81|24.76|24.81|24.76|24.8|24.75|2
1732225900000|2024-11-21 21:51:40|24.82|24.77|24.82|24.77|24.82|24.77|24.82|24.77|1
1732225910000|2024-11-21 21:51:50|24.83|24.78|24.83|24.78|24.84|24.79|24.83|24.78|5
1732225920000|2024-11-21 21:52:00|24.84|24.79|24.85|24.8|24.85|24.8|24.84|24.79|6
1732225940000|2024-11-21 21:52:20|24.84|24.79|24.83|24.78|24.84|24.79|24.82|24.77|8
1732225950000|2024-11-21 21:52:30|24.84|24.79|24.85|24.8|24.85|24.8|24.83|24.78|4
1732225960000|2024-11-21 21:52:40|24.86|24.81|24.89|24.84|24.9|24.85|24.86|24.81|7
1732225970000|2024-11-21 21:52:50|24.9|24.85|24.9|24.85|24.9|24.85|24.89|24.84|3
1732225980000|2024-11-21 21:53:00|24.91|24.86|24.93|24.88|24.94|24.89|24.91|24.86|9
1732225990000|2024-11-21 21:53:10|24.94|24.89|24.94|24.89|24.95|24.9|24.94|24.89|9
1732226000000|2024-11-21 21:53:20|24.93|24.88|24.94|24.89|24.94|24.89|24.93|24.88|2
1732226010000|2024-11-21 21:53:30|24.93|24.88|24.93|24.88|24.93|24.88|24.93|24.88|1
1732226020000|2024-11-21 21:53:40|24.92|24.87|24.94|24.89|24.94|24.89|24.92|24.87|7
1732226030000|2024-11-21 21:53:50|24.95|24.9|24.96|24.91|24.96|24.91|24.95|24.9|2
1732226040000|2024-11-21 21:54:00|24.97|24.92|25|24.95|25|24.95|24.97|24.92|9
1732226050000|2024-11-21 21:54:10|25.01|24.96|25.01|24.96|25.02|24.97|25.01|24.96|3
1732226060000|2024-11-21 21:54:20|25|24.95|24.95|24.9|25.03|24.98|24.95|24.9|10
1732226070000|2024-11-21 21:54:30|24.94|24.89|24.9|24.85|24.94|24.89|24.9|24.85|5
1732226080000|2024-11-21 21:54:40|24.91|24.86|24.9|24.85|24.91|24.86|24.9|24.85|2
1732226090000|2024-11-21 21:54:50|24.89|24.84|24.88|24.83|24.89|24.84|24.88|24.83|4
1732226100000|2024-11-21 21:55:00|24.89|24.84|24.91|24.86|24.93|24.88|24.89|24.84|7
1732226110000|2024-11-21 21:55:10|24.92|24.87|24.93|24.88|24.94|24.89|24.92|24.87|4
1732226120000|2024-11-21 21:55:20|24.95|24.9|24.94|24.89|24.95|24.9|24.94|24.89|2
1732226130000|2024-11-21 21:55:30|24.95|24.9|24.97|24.92|24.97|24.92|24.95|24.9|3
1732226140000|2024-11-21 21:55:40|24.99|24.94|24.98|24.93|24.99|24.94|24.98|24.93|2
1732226150000|2024-11-21 21:55:50|24.97|24.92|24.97|24.92|24.97|24.92|24.97|24.92|1
1732226160000|2024-11-21 21:56:00|24.96|24.91|24.98|24.93|24.99|24.94|24.96|24.91|4
1732226170000|2024-11-21 21:56:10|24.99|24.94|24.98|24.93|24.99|24.94|24.98|24.93|2
1732226180000|2024-11-21 21:56:20|25|24.95|24.98|24.93|25.05|25|24.98|24.93|13
1732226190000|2024-11-21 21:56:30|24.99|24.94|25|24.95|25|24.95|24.99|24.94|2
1732226200000|2024-11-21 21:56:40|24.99|24.94|24.94|24.89|24.99|24.94|24.94|24.89|6
1732226210000|2024-11-21 21:56:50|24.93|24.88|24.93|24.88|24.94|24.89|24.93|24.88|3
1732226220000|2024-11-21 21:57:00|24.94|24.89|24.95|24.9|24.96|24.91|24.94|24.89|4
1732226230000|2024-11-21 21:57:10|24.94|24.89|24.94|24.89|24.95|24.9|24.94|24.89|3
1732226240000|2024-11-21 21:57:20|24.93|24.88|24.93|24.88|24.94|24.89|24.93|24.88|3
1732226250000|2024-11-21 21:57:30|24.94|24.89|24.94|24.89|24.94|24.89|24.94|24.89|1
1732226270000|2024-11-21 21:57:50|24.95|24.9|24.98|24.93|24.98|24.93|24.95|24.9|2
1732226280000|2024-11-21 21:58:00|24.99|24.94|24.98|24.93|24.99|24.94|24.98|24.93|2
1732226290000|2024-11-21 21:58:10|24.97|24.92|24.97|24.92|24.97|24.92|24.97|24.92|1
1732226300000|2024-11-21 21:58:20|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732226310000|2024-11-21 21:58:30|24.97|24.92|24.95|24.9|24.97|24.92|24.95|24.9|3
1732226320000|2024-11-21 21:58:40|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732226330000|2024-11-21 21:58:50|24.97|24.92|24.99|24.94|24.99|24.94|24.97|24.92|3
1732226340000|2024-11-21 21:59:00|25|24.95|24.98|24.93|25|24.95|24.98|24.93|3
1732226350000|2024-11-21 21:59:10|24.97|24.92|25|24.95|25.01|24.96|24.97|24.92|5
1732226360000|2024-11-21 21:59:20|25.01|24.96|25.01|24.96|25.01|24.96|25.01|24.96|1
1732226370000|2024-11-21 21:59:30|25|24.95|24.97|24.92|25.01|24.96|24.97|24.92|8
1732226380000|2024-11-21 21:59:40|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|4
1732226390000|2024-11-21 21:59:50|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732226400000|2024-11-21 22:00:00|24.97|24.92|25.02|24.97|25.02|24.97|24.96|24.91|14
1732226410000|2024-11-21 22:00:10|25.03|24.98|25.02|24.97|25.04|24.99|25.02|24.97|8
1732226420000|2024-11-21 22:00:20|25.03|24.98|25.03|24.98|25.03|24.98|25.02|24.97|3
1732226430000|2024-11-21 22:00:30|25.02|24.97|25.02|24.97|25.03|24.98|25.02|24.97|3
1732226440000|2024-11-21 22:00:40|25.01|24.96|25.01|24.96|25.01|24.96|25|24.95|5
1732226450000|2024-11-21 22:00:50|25.02|24.97|25.02|24.97|25.02|24.97|25.01|24.96|3
1732226460000|2024-11-21 22:01:00|25.03|24.98|25.04|24.99|25.05|25|25.03|24.98|6
1732226470000|2024-11-21 22:01:10|25.05|25|25.07|25.02|25.07|25.02|25.04|24.99|5
1732226480000|2024-11-21 22:01:20|25.06|25.01|25.07|25.02|25.07|25.02|25.06|25.01|6
1732226490000|2024-11-21 22:01:30|25.06|25.01|25.08|25.03|25.08|25.03|25.05|25|10
1732226500000|2024-11-21 22:01:40|25.07|25.02|25.07|25.02|25.08|25.03|25.07|25.02|3
1732226510000|2024-11-21 22:01:50|25.08|25.03|25.07|25.02|25.08|25.03|25.07|25.02|4
1732226520000|2024-11-21 22:02:00|25.09|25.04|25.09|25.04|25.1|25.05|25.07|25.02|12
1732226530000|2024-11-21 22:02:10|25.08|25.03|25.09|25.04|25.1|25.05|25.07|25.02|14
1732226540000|2024-11-21 22:02:20|25.08|25.03|25.09|25.04|25.1|25.05|25.08|25.03|6
1732226550000|2024-11-21 22:02:30|25.1|25.05|25.11|25.06|25.13|25.08|25.08|25.03|7
1732226560000|2024-11-21 22:02:40|25.13|25.08|25.11|25.06|25.13|25.08|25.1|25.05|6
1732226570000|2024-11-21 22:02:50|25.09|25.04|25.08|25.03|25.1|25.05|25.08|25.03|12
1732226580000|2024-11-21 22:03:00|25.1|25.05|25.12|25.07|25.13|25.08|25.1|25.05|5
1732226590000|2024-11-21 22:03:10|25.13|25.08|25.13|25.08|25.15|25.1|25.12|25.07|5
1732226610000|2024-11-21 22:03:30|25.14|25.09|25.14|25.09|25.14|25.09|25.13|25.08|3
1732226620000|2024-11-21 22:03:40|25.13|25.08|25.12|25.07|25.13|25.08|25.12|25.07|2
1732226630000|2024-11-21 22:03:50|25.13|25.08|25.15|25.1|25.15|25.1|25.12|25.07|6
1732226640000|2024-11-21 22:04:00|25.14|25.09|25.17|25.12|25.19|25.14|25.14|25.09|9
1732226650000|2024-11-21 22:04:10|25.18|25.13|25.17|25.12|25.18|25.13|25.16|25.11|6
1732226660000|2024-11-21 22:04:20|25.16|25.11|25.19|25.14|25.21|25.16|25.16|25.11|12
1732226670000|2024-11-21 22:04:30|25.18|25.13|25.19|25.14|25.2|25.15|25.18|25.13|4
1732226680000|2024-11-21 22:04:40|25.18|25.13|25.32|25.27|25.32|25.27|25.18|25.13|9
1732226690000|2024-11-21 22:04:50|25.31|25.26|25.28|25.23|25.31|25.26|25.27|25.22|12
1732226700000|2024-11-21 22:05:00|25.27|25.22|25.35|25.3|25.35|25.3|25.26|25.21|15
1732226710000|2024-11-21 22:05:10|25.34|25.29|25.33|25.28|25.36|25.31|25.33|25.28|14
1732226720000|2024-11-21 22:05:20|25.34|25.29|25.36|25.31|25.38|25.33|25.33|25.28|13
1732226730000|2024-11-21 22:05:30|25.35|25.3|25.28|25.23|25.35|25.3|25.27|25.22|13
1732226740000|2024-11-21 22:05:40|25.27|25.22|25.28|25.23|25.28|25.23|25.26|25.21|6
1732226750000|2024-11-21 22:05:50|25.27|25.22|25.26|25.21|25.28|25.23|25.25|25.2|6
1732226760000|2024-11-21 22:06:00|25.27|25.22|25.27|25.22|25.28|25.23|25.27|25.22|9
1732226770000|2024-11-21 22:06:10|25.28|25.23|25.29|25.24|25.29|25.24|25.27|25.22|4
1732226780000|2024-11-21 22:06:20|25.3|25.25|25.31|25.26|25.33|25.28|25.3|25.25|6
1732226790000|2024-11-21 22:06:30|25.3|25.25|25.3|25.25|25.3|25.25|25.29|25.24|5
1732226800000|2024-11-21 22:06:40|25.29|25.24|25.32|25.27|25.33|25.28|25.29|25.24|5
1732226810000|2024-11-21 22:06:50|25.31|25.26|25.32|25.27|25.32|25.27|25.3|25.25|6
1732226820000|2024-11-21 22:07:00|25.31|25.26|25.27|25.22|25.31|25.26|25.27|25.22|5
1732226830000|2024-11-21 22:07:10|25.26|25.21|25.25|25.2|25.27|25.22|25.25|25.2|4
1732226840000|2024-11-21 22:07:20|25.24|25.19|25.24|25.19|25.24|25.19|25.24|25.19|1
1732226850000|2024-11-21 22:07:30|25.23|25.18|25.08|25.03|25.23|25.18|25.08|25.03|12
1732226860000|2024-11-21 22:07:40|25.09|25.04|25.12|25.07|25.12|25.07|25.09|25.04|6
1732226870000|2024-11-21 22:07:50|25.11|25.06|25.09|25.04|25.11|25.06|25.08|25.03|5
1732226880000|2024-11-21 22:08:00|25.1|25.05|25.14|25.09|25.14|25.09|25.1|25.05|5
1732226890000|2024-11-21 22:08:10|25.15|25.1|25.14|25.09|25.15|25.1|25.12|25.07|6
1732226900000|2024-11-21 22:08:20|25.15|25.1|25.16|25.11|25.16|25.11|25.15|25.1|2
1732226910000|2024-11-21 22:08:30|25.17|25.12|25.14|25.09|25.17|25.12|25.14|25.09|4
1732226920000|2024-11-21 22:08:40|25.13|25.08|25.13|25.08|25.13|25.08|25.12|25.07|3
1732226930000|2024-11-21 22:08:50|25.12|25.07|25.11|25.06|25.12|25.07|25.11|25.06|2
1732226940000|2024-11-21 22:09:00|25.1|25.05|25.1|25.05|25.1|25.05|25.09|25.04|5
1732226950000|2024-11-21 22:09:10|25.09|25.04|25.09|25.04|25.11|25.06|25.09|25.04|5
1732226960000|2024-11-21 22:09:20|25.1|25.05|25.1|25.05|25.1|25.05|25.09|25.04|3
1732226970000|2024-11-21 22:09:30|25.09|25.04|25.12|25.07|25.12|25.07|25.09|25.04|4
1732226980000|2024-11-21 22:09:40|25.11|25.06|25.12|25.07|25.13|25.08|25.11|25.06|4
1732226990000|2024-11-21 22:09:50|25.11|25.06|25.14|25.09|25.15|25.1|25.1|25.05|8
1732227000000|2024-11-21 22:10:00|25.13|25.08|25.11|25.06|25.14|25.09|25.11|25.06|7
1732227010000|2024-11-21 22:10:10|25.1|25.05|25.11|25.06|25.12|25.07|25.1|25.05|4
1732227020000|2024-11-21 22:10:20|25.1|25.05|25.11|25.06|25.11|25.06|25.1|25.05|6
1732227030000|2024-11-21 22:10:30|25.1|25.05|25.15|25.1|25.16|25.11|25.1|25.05|12
1732227040000|2024-11-21 22:10:40|25.14|25.09|25.15|25.1|25.15|25.1|25.14|25.09|2
1732227050000|2024-11-21 22:10:50|25.14|25.09|25.18|25.13|25.18|25.13|25.14|25.09|7
1732227060000|2024-11-21 22:11:00|25.17|25.12|25.21|25.16|25.21|25.16|25.17|25.12|5
1732227070000|2024-11-21 22:11:10|25.22|25.17|25.21|25.16|25.22|25.17|25.21|25.16|8
1732227080000|2024-11-21 22:11:20|25.22|25.17|25.22|25.17|25.22|25.17|25.21|25.16|5
1732227090000|2024-11-21 22:11:30|25.23|25.18|25.27|25.22|25.27|25.22|25.23|25.18|9
1732227100000|2024-11-21 22:11:40|25.28|25.23|25.19|25.14|25.28|25.23|25.18|25.13|6
1732227110000|2024-11-21 22:11:50|25.2|25.15|25.22|25.17|25.22|25.17|25.2|25.15|5
1732227120000|2024-11-21 22:12:00|25.21|25.16|25.18|25.13|25.21|25.16|25.18|25.13|6
1732227130000|2024-11-21 22:12:10|25.19|25.14|25.21|25.16|25.21|25.16|25.19|25.14|7
1732227140000|2024-11-21 22:12:20|25.2|25.15|25.18|25.13|25.2|25.15|25.18|25.13|4
1732227150000|2024-11-21 22:12:30|25.19|25.14|25.18|25.13|25.19|25.14|25.18|25.13|12
1732227160000|2024-11-21 22:12:40|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732227170000|2024-11-21 22:12:50|25.2|25.15|25.22|25.17|25.22|25.17|25.18|25.13|7
1732227180000|2024-11-21 22:13:00|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|3
1732227190000|2024-11-21 22:13:10|25.24|25.19|25.35|25.3|25.36|25.31|25.23|25.18|11
1732227200000|2024-11-21 22:13:20|25.36|25.31|25.35|25.3|25.39|25.34|25.34|25.29|20
1732227210000|2024-11-21 22:13:30|25.36|25.31|25.36|25.31|25.39|25.34|25.36|25.31|8
1732227220000|2024-11-21 22:13:40|25.37|25.32|25.34|25.29|25.39|25.34|25.33|25.28|14
1732227230000|2024-11-21 22:13:50|25.35|25.3|25.34|25.29|25.35|25.3|25.34|25.29|2
1732227240000|2024-11-21 22:14:00|25.33|25.28|25.36|25.31|25.36|25.31|25.33|25.28|5
1732227250000|2024-11-21 22:14:10|25.37|25.32|25.39|25.34|25.39|25.34|25.37|25.32|5
1732227260000|2024-11-21 22:14:20|25.4|25.35|25.4|25.35|25.42|25.37|25.4|25.35|5
1732227270000|2024-11-21 22:14:30|25.39|25.34|25.37|25.32|25.39|25.34|25.36|25.31|9
1732227280000|2024-11-21 22:14:40|25.36|25.31|25.38|25.33|25.38|25.33|25.36|25.31|5
1732227290000|2024-11-21 22:14:50|25.37|25.32|25.38|25.33|25.38|25.33|25.37|25.32|2
1732227300000|2024-11-21 22:15:00|25.36|25.31|25.34|25.29|25.36|25.31|25.34|25.29|9
1732227310000|2024-11-21 22:15:10|25.33|25.28|25.29|25.24|25.33|25.28|25.29|25.24|7
1732227320000|2024-11-21 22:15:20|25.28|25.23|25.28|25.23|25.28|25.23|25.24|25.19|8
1732227330000|2024-11-21 22:15:30|25.29|25.24|25.38|25.33|25.4|25.35|25.29|25.24|14
1732227340000|2024-11-21 22:15:40|25.37|25.32|25.42|25.37|25.42|25.37|25.35|25.3|9
1732227350000|2024-11-21 22:15:50|25.41|25.36|25.41|25.36|25.43|25.38|25.4|25.35|6
1732227360000|2024-11-21 22:16:00|25.4|25.35|25.37|25.32|25.43|25.38|25.32|25.27|12
1732227370000|2024-11-21 22:16:10|25.36|25.31|25.43|25.38|25.43|25.38|25.36|25.31|13
1732227380000|2024-11-21 22:16:20|25.44|25.39|25.48|25.43|25.48|25.43|25.44|25.39|6
1732227390000|2024-11-21 22:16:30|25.47|25.42|25.5|25.45|25.5|25.45|25.47|25.42|10
1732227400000|2024-11-21 22:16:40|25.49|25.44|25.47|25.42|25.51|25.46|25.47|25.42|9
1732227410000|2024-11-21 22:16:50|25.48|25.43|25.52|25.47|25.52|25.47|25.45|25.4|11
1732227420000|2024-11-21 22:17:00|25.53|25.48|25.59|25.54|25.59|25.54|25.53|25.48|12
1732227430000|2024-11-21 22:17:10|25.61|25.56|25.64|25.59|25.64|25.59|25.61|25.56|6
1732227440000|2024-11-21 22:17:20|25.66|25.61|25.68|25.63|25.69|25.64|25.66|25.61|7
1732227450000|2024-11-21 22:17:30|25.67|25.62|25.67|25.62|25.69|25.64|25.67|25.62|7
1732227460000|2024-11-21 22:17:40|25.68|25.63|25.71|25.66|25.71|25.66|25.68|25.63|4
1732227470000|2024-11-21 22:17:50|25.72|25.67|25.65|25.6|25.72|25.67|25.65|25.6|13
1732227480000|2024-11-21 22:18:00|25.66|25.61|25.66|25.61|25.7|25.65|25.65|25.6|13
1732227490000|2024-11-21 22:18:10|25.67|25.62|25.66|25.61|25.67|25.62|25.66|25.61|2
1732227500000|2024-11-21 22:18:20|25.65|25.6|25.64|25.59|25.65|25.6|25.64|25.59|2
1732227520000|2024-11-21 22:18:40|25.65|25.6|25.64|25.59|25.65|25.6|25.63|25.58|5
1732227530000|2024-11-21 22:18:50|25.63|25.58|25.62|25.57|25.63|25.58|25.62|25.57|4
1732227540000|2024-11-21 22:19:00|25.61|25.56|25.58|25.53|25.61|25.56|25.57|25.52|7
1732227550000|2024-11-21 22:19:10|25.57|25.52|25.52|25.47|25.57|25.52|25.52|25.47|6
1732227560000|2024-11-21 22:19:20|25.51|25.46|25.39|25.34|25.51|25.46|25.39|25.34|10
1732227570000|2024-11-21 22:19:30|25.4|25.35|25.38|25.33|25.4|25.35|25.38|25.33|5
1732227580000|2024-11-21 22:19:40|25.37|25.32|25.38|25.33|25.39|25.34|25.37|25.32|4
1732227590000|2024-11-21 22:19:50|25.37|25.32|25.36|25.31|25.38|25.33|25.36|25.31|4
1732227600000|2024-11-21 22:20:00|25.35|25.3|25.38|25.33|25.38|25.33|25.35|25.3|5
1732227610000|2024-11-21 22:20:10|25.39|25.34|25.4|25.35|25.42|25.37|25.39|25.34|5
1732227620000|2024-11-21 22:20:20|25.41|25.36|25.39|25.34|25.42|25.37|25.39|25.34|7
1732227630000|2024-11-21 22:20:30|25.4|25.35|25.41|25.36|25.41|25.36|25.4|25.35|2
1732227640000|2024-11-21 22:20:40|25.42|25.37|25.41|25.36|25.43|25.38|25.41|25.36|4
1732227650000|2024-11-21 22:20:50|25.42|25.37|25.41|25.36|25.42|25.37|25.41|25.36|10
1732227660000|2024-11-21 22:21:00|25.4|25.35|25.39|25.34|25.4|25.35|25.36|25.31|12
1732227670000|2024-11-21 22:21:10|25.38|25.33|25.35|25.3|25.38|25.33|25.35|25.3|4
1732227680000|2024-11-21 22:21:20|25.34|25.29|25.35|25.3|25.36|25.31|25.34|25.29|6
1732227690000|2024-11-21 22:21:30|25.36|25.31|25.35|25.3|25.36|25.31|25.35|25.3|6
1732227700000|2024-11-21 22:21:40|25.34|25.29|25.34|25.29|25.34|25.29|25.33|25.28|3
1732227710000|2024-11-21 22:21:50|25.35|25.3|25.34|25.29|25.35|25.3|25.34|25.29|4
1732227720000|2024-11-21 22:22:00|25.35|25.3|25.36|25.31|25.36|25.31|25.34|25.29|4
1732227730000|2024-11-21 22:22:10|25.35|25.3|25.35|25.3|25.36|25.31|25.35|25.3|3
1732227740000|2024-11-21 22:22:20|25.36|25.31|25.34|25.29|25.36|25.31|25.33|25.28|5
1732227750000|2024-11-21 22:22:30|25.35|25.3|25.36|25.31|25.36|25.31|25.35|25.3|2
1732227760000|2024-11-21 22:22:40|25.35|25.3|25.35|25.3|25.36|25.31|25.35|25.3|5
1732227770000|2024-11-21 22:22:50|25.34|25.29|25.34|25.29|25.35|25.3|25.34|25.29|3
1732227780000|2024-11-21 22:23:00|25.33|25.28|25.27|25.22|25.33|25.28|25.27|25.22|7
1732227790000|2024-11-21 22:23:10|25.28|25.23|25.29|25.24|25.29|25.24|25.28|25.23|4
1732227800000|2024-11-21 22:23:20|25.28|25.23|25.26|25.21|25.28|25.23|25.25|25.2|7
1732227810000|2024-11-21 22:23:30|25.25|25.2|25.24|25.19|25.26|25.21|25.24|25.19|4
1732227820000|2024-11-21 22:23:40|25.25|25.2|25.25|25.2|25.25|25.2|25.25|25.2|1
1732227830000|2024-11-21 22:23:50|25.24|25.19|25.23|25.18|25.24|25.19|25.22|25.17|8
1732227840000|2024-11-21 22:24:00|25.22|25.17|25.21|25.16|25.23|25.18|25.21|25.16|8
1732227850000|2024-11-21 22:24:10|25.2|25.15|25.2|25.15|25.2|25.15|25.19|25.14|5
1732227860000|2024-11-21 22:24:20|25.19|25.14|25.19|25.14|25.2|25.15|25.19|25.14|5
1732227870000|2024-11-21 22:24:30|25.18|25.13|25.17|25.12|25.18|25.13|25.15|25.1|6
1732227880000|2024-11-21 22:24:40|25.18|25.13|25.17|25.12|25.18|25.13|25.17|25.12|2
1732227890000|2024-11-21 22:24:50|25.16|25.11|25.15|25.1|25.16|25.11|25.14|25.09|4
1732227900000|2024-11-21 22:25:00|25.16|25.11|25.17|25.12|25.17|25.12|25.16|25.11|4
1732227910000|2024-11-21 22:25:10|25.16|25.11|25.19|25.14|25.19|25.14|25.14|25.09|10
1732227920000|2024-11-21 22:25:20|25.2|25.15|25.17|25.12|25.2|25.15|25.16|25.11|6
1732227930000|2024-11-21 22:25:30|25.18|25.13|25.18|25.13|25.18|25.13|25.17|25.12|3
1732227940000|2024-11-21 22:25:40|25.19|25.14|25.23|25.18|25.23|25.18|25.19|25.14|4
1732227950000|2024-11-21 22:25:50|25.24|25.19|25.25|25.2|25.25|25.2|25.24|25.19|8
1732227960000|2024-11-21 22:26:00|25.24|25.19|25.2|25.15|25.24|25.19|25.2|25.15|5
1732227970000|2024-11-21 22:26:10|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732227980000|2024-11-21 22:26:20|25.18|25.13|25.16|25.11|25.18|25.13|25.16|25.11|5
1732227990000|2024-11-21 22:26:30|25.17|25.12|25.19|25.14|25.19|25.14|25.16|25.11|7
1732228000000|2024-11-21 22:26:40|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732228010000|2024-11-21 22:26:50|25.19|25.14|25.19|25.14|25.2|25.15|25.19|25.14|3
1732228020000|2024-11-21 22:27:00|25.18|25.13|25.22|25.17|25.22|25.17|25.18|25.13|7
1732228030000|2024-11-21 22:27:10|25.21|25.16|25.21|25.16|25.22|25.17|25.21|25.16|7
1732228040000|2024-11-21 22:27:20|25.22|25.17|25.22|25.17|25.23|25.18|25.22|25.17|5
1732228050000|2024-11-21 22:27:30|25.23|25.18|25.24|25.19|25.24|25.19|25.23|25.18|4
1732228060000|2024-11-21 22:27:40|25.23|25.18|25.25|25.2|25.25|25.2|25.23|25.18|5
1732228070000|2024-11-21 22:27:50|25.26|25.21|25.25|25.2|25.26|25.21|25.25|25.2|4
1732228080000|2024-11-21 22:28:00|25.24|25.19|25.23|25.18|25.24|25.19|25.22|25.17|16
1732228090000|2024-11-21 22:28:10|25.24|25.19|25.24|25.19|25.25|25.2|25.24|25.19|3
1732228100000|2024-11-21 22:28:20|25.23|25.18|25.23|25.18|25.23|25.18|25.23|25.18|1
1732228110000|2024-11-21 22:28:30|25.24|25.19|25.25|25.2|25.25|25.2|25.23|25.18|4
1732228120000|2024-11-21 22:28:40|25.26|25.21|25.26|25.21|25.27|25.22|25.26|25.21|3
1732228130000|2024-11-21 22:28:50|25.27|25.22|25.26|25.21|25.27|25.22|25.26|25.21|2
1732228140000|2024-11-21 22:29:00|25.25|25.2|25.26|25.21|25.26|25.21|25.24|25.19|4
1732228150000|2024-11-21 22:29:10|25.25|25.2|25.26|25.21|25.26|25.21|25.25|25.2|6
1732228160000|2024-11-21 22:29:20|25.25|25.2|25.25|25.2|25.25|25.2|25.24|25.19|3
1732228170000|2024-11-21 22:29:30|25.24|25.19|25.23|25.18|25.24|25.19|25.23|25.18|10
1732228180000|2024-11-21 22:29:40|25.24|25.19|25.25|25.2|25.25|25.2|25.24|25.19|2
1732228190000|2024-11-21 22:29:50|25.26|25.21|25.28|25.23|25.28|25.23|25.25|25.2|5
1732228200000|2024-11-21 22:30:00|25.27|25.22|25.28|25.23|25.28|25.23|25.26|25.21|4
1732228210000|2024-11-21 22:30:10|25.27|25.22|25.23|25.18|25.27|25.22|25.23|25.18|5
1732228220000|2024-11-21 22:30:20|25.24|25.19|25.22|25.17|25.24|25.19|25.22|25.17|3
1732228230000|2024-11-21 22:30:30|25.23|25.18|25.23|25.18|25.24|25.19|25.22|25.17|5
1732228240000|2024-11-21 22:30:40|25.22|25.17|25.24|25.19|25.24|25.19|25.22|25.17|7
1732228250000|2024-11-21 22:30:50|25.23|25.18|25.23|25.18|25.24|25.19|25.23|25.18|5
1732228260000|2024-11-21 22:31:00|25.22|25.17|25.22|25.17|25.22|25.17|25.21|25.16|5
1732228270000|2024-11-21 22:31:10|25.23|25.18|25.22|25.17|25.23|25.18|25.22|25.17|2
1732228280000|2024-11-21 22:31:20|25.21|25.16|25.23|25.18|25.23|25.18|25.21|25.16|3
1732228290000|2024-11-21 22:31:30|25.24|25.19|25.24|25.19|25.24|25.19|25.23|25.18|5
1732228310000|2024-11-21 22:31:50|25.25|25.2|25.25|25.2|25.26|25.21|25.24|25.19|5
1732228320000|2024-11-21 22:32:00|25.26|25.21|25.27|25.22|25.27|25.22|25.26|25.21|2
1732228330000|2024-11-21 22:32:10|25.26|25.21|25.23|25.18|25.26|25.21|25.23|25.18|4
1732228340000|2024-11-21 22:32:20|25.22|25.17|25.23|25.18|25.23|25.18|25.22|25.17|2
1732228350000|2024-11-21 22:32:30|25.22|25.17|25.23|25.18|25.23|25.18|25.22|25.17|8
1732228370000|2024-11-21 22:32:50|25.22|25.17|25.22|25.17|25.22|25.17|25.22|25.17|1
1732228380000|2024-11-21 22:33:00|25.21|25.16|25.17|25.12|25.21|25.16|25.16|25.11|7
1732228390000|2024-11-21 22:33:10|25.16|25.11|25.14|25.09|25.16|25.11|25.14|25.09|5
1732228400000|2024-11-21 22:33:20|25.15|25.1|25.12|25.07|25.15|25.1|25.11|25.06|6
1732228410000|2024-11-21 22:33:30|25.13|25.08|25.13|25.08|25.13|25.08|25.12|25.07|3
1732228420000|2024-11-21 22:33:40|25.14|25.09|25.13|25.08|25.15|25.1|25.13|25.08|6
1732228440000|2024-11-21 22:34:00|25.12|25.07|25.13|25.08|25.15|25.1|25.12|25.07|6
1732228450000|2024-11-21 22:34:10|25.14|25.09|25.14|25.09|25.14|25.09|25.14|25.09|1
1732228460000|2024-11-21 22:34:20|25.13|25.08|25.13|25.08|25.14|25.09|25.12|25.07|7
1732228480000|2024-11-21 22:34:40|25.12|25.07|25.12|25.07|25.12|25.07|25.1|25.05|5
1732228490000|2024-11-21 22:34:50|25.13|25.08|25.13|25.08|25.13|25.08|25.13|25.08|1
1732228500000|2024-11-21 22:35:00|25.14|25.09|25.13|25.08|25.14|25.09|25.13|25.08|2
1732228510000|2024-11-21 22:35:10|25.14|25.09|25.14|25.09|25.14|25.09|25.13|25.08|7
1732228520000|2024-11-21 22:35:20|25.15|25.1|25.15|25.1|25.16|25.11|25.14|25.09|5
1732228530000|2024-11-21 22:35:30|25.16|25.11|25.16|25.11|25.17|25.12|25.15|25.1|7
1732228540000|2024-11-21 22:35:40|25.15|25.1|25.15|25.1|25.16|25.11|25.14|25.09|5
1732228550000|2024-11-21 22:35:50|25.16|25.11|25.15|25.1|25.16|25.11|25.15|25.1|4
1732228560000|2024-11-21 22:36:00|25.16|25.11|25.17|25.12|25.17|25.12|25.16|25.11|2
1732228570000|2024-11-21 22:36:10|25.16|25.11|25.17|25.12|25.17|25.12|25.16|25.11|4
1732228580000|2024-11-21 22:36:20|25.16|25.11|25.19|25.14|25.19|25.14|25.16|25.11|6
1732228590000|2024-11-21 22:36:30|25.2|25.15|25.2|25.15|25.23|25.18|25.2|25.15|9
1732228600000|2024-11-21 22:36:40|25.21|25.16|25.22|25.17|25.22|25.17|25.2|25.15|6
1732228610000|2024-11-21 22:36:50|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|3
1732228620000|2024-11-21 22:37:00|25.22|25.17|25.25|25.2|25.25|25.2|25.22|25.17|10
1732228630000|2024-11-21 22:37:10|25.24|25.19|25.24|25.19|25.25|25.2|25.23|25.18|5
1732228640000|2024-11-21 22:37:20|25.23|25.18|25.24|25.19|25.25|25.2|25.23|25.18|6
1732228650000|2024-11-21 22:37:30|25.25|25.2|25.25|25.2|25.25|25.2|25.24|25.19|3
1732228660000|2024-11-21 22:37:40|25.24|25.19|25.24|25.19|25.25|25.2|25.24|25.19|17
1732228670000|2024-11-21 22:37:50|25.25|25.2|25.25|25.2|25.26|25.21|25.24|25.19|9
1732228680000|2024-11-21 22:38:00|25.26|25.21|25.3|25.25|25.31|25.26|25.26|25.21|11
1732228690000|2024-11-21 22:38:10|25.31|25.26|25.27|25.22|25.31|25.26|25.27|25.22|7
1732228700000|2024-11-21 22:38:20|25.28|25.23|25.27|25.22|25.28|25.23|25.27|25.22|2
1732228720000|2024-11-21 22:38:40|25.28|25.23|25.28|25.23|25.28|25.23|25.27|25.22|11
1732228730000|2024-11-21 22:38:50|25.29|25.24|25.28|25.23|25.29|25.24|25.27|25.22|16
1732228740000|2024-11-21 22:39:00|25.27|25.22|25.3|25.25|25.3|25.25|25.27|25.22|10
1732228760000|2024-11-21 22:39:20|25.29|25.24|25.29|25.24|25.3|25.25|25.29|25.24|15
1732228770000|2024-11-21 22:39:30|25.3|25.25|25.29|25.24|25.3|25.25|25.29|25.24|6
1732228780000|2024-11-21 22:39:40|25.28|25.23|25.26|25.21|25.28|25.23|25.26|25.21|3
1732228790000|2024-11-21 22:39:50|25.25|25.2|25.24|25.19|25.25|25.2|25.24|25.19|2
1732228800000|2024-11-21 22:40:00|25.23|25.18|25.24|25.19|25.24|25.19|25.22|25.17|4
1732228810000|2024-11-21 22:40:10|25.23|25.18|25.22|25.17|25.23|25.18|25.22|25.17|2
1732228820000|2024-11-21 22:40:20|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|3
1732228840000|2024-11-21 22:40:40|25.24|25.19|25.24|25.19|25.24|25.19|25.24|25.19|1
1732228850000|2024-11-21 22:40:50|25.23|25.18|25.21|25.16|25.23|25.18|25.21|25.16|3
1732228860000|2024-11-21 22:41:00|25.2|25.15|25.22|25.17|25.23|25.18|25.2|25.15|5
1732228900000|2024-11-21 22:41:40|25.23|25.18|25.23|25.18|25.23|25.18|25.23|25.18|1
1732228910000|2024-11-21 22:41:50|25.22|25.17|25.22|25.17|25.22|25.17|25.22|25.17|1
1732228920000|2024-11-21 22:42:00|25.23|25.18|25.24|25.19|25.24|25.19|25.23|25.18|2
1732228940000|2024-11-21 22:42:20|25.25|25.2|25.25|25.2|25.25|25.2|25.25|25.2|1
1732228950000|2024-11-21 22:42:30|25.26|25.21|25.25|25.2|25.26|25.21|25.25|25.2|2
1732228960000|2024-11-21 22:42:40|25.26|25.21|25.26|25.21|25.27|25.22|25.26|25.21|9
1732228970000|2024-11-21 22:42:50|25.27|25.22|25.25|25.2|25.27|25.22|25.25|25.2|9
1732228980000|2024-11-21 22:43:00|25.24|25.19|25.24|25.19|25.24|25.19|25.24|25.19|1
1732228990000|2024-11-21 22:43:10|25.23|25.18|25.22|25.17|25.23|25.18|25.22|25.17|2
1732229000000|2024-11-21 22:43:20|25.23|25.18|25.22|25.17|25.23|25.18|25.22|25.17|4
1732229010000|2024-11-21 22:43:30|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|3
1732229020000|2024-11-21 22:43:40|25.22|25.17|25.24|25.19|25.24|25.19|25.22|25.17|3
1732229030000|2024-11-21 22:43:50|25.25|25.2|25.24|25.19|25.25|25.2|25.24|25.19|2
1732229040000|2024-11-21 22:44:00|25.25|25.2|25.27|25.22|25.27|25.22|25.25|25.2|5
1732229060000|2024-11-21 22:44:20|25.26|25.21|25.26|25.21|25.26|25.21|25.26|25.21|1
1732229080000|2024-11-21 22:44:40|25.25|25.2|25.26|25.21|25.26|25.21|25.25|25.2|2
1732229090000|2024-11-21 22:44:50|25.25|25.2|25.22|25.17|25.25|25.2|25.22|25.17|4
1732229100000|2024-11-21 22:45:00|25.21|25.16|25.21|25.16|25.21|25.16|25.21|25.16|1
1732229120000|2024-11-21 22:45:20|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732229130000|2024-11-21 22:45:30|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732229140000|2024-11-21 22:45:40|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732229150000|2024-11-21 22:45:50|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732229180000|2024-11-21 22:46:20|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732229210000|2024-11-21 22:46:50|25.21|25.16|25.21|25.16|25.21|25.16|25.21|25.16|1
1732229240000|2024-11-21 22:47:20|25.2|25.15|25.21|25.16|25.21|25.16|25.2|25.15|2
1732229260000|2024-11-21 22:47:40|25.22|25.17|25.22|25.17|25.22|25.17|25.22|25.17|1
1732229270000|2024-11-21 22:47:50|25.23|25.18|25.23|25.18|25.23|25.18|25.23|25.18|1
1732229280000|2024-11-21 22:48:00|25.24|25.19|25.29|25.24|25.29|25.24|25.24|25.19|6
1732229290000|2024-11-21 22:48:10|25.28|25.23|25.31|25.26|25.31|25.26|25.28|25.23|4
1732229300000|2024-11-21 22:48:20|25.32|25.27|25.33|25.28|25.33|25.28|25.31|25.26|6
1732229310000|2024-11-21 22:48:30|25.32|25.27|25.32|25.27|25.32|25.27|25.27|25.22|7
1732229320000|2024-11-21 22:48:40|25.33|25.28|25.33|25.28|25.33|25.28|25.33|25.28|1
1732229330000|2024-11-21 22:48:50|25.34|25.29|25.38|25.33|25.39|25.34|25.34|25.29|7
1732229340000|2024-11-21 22:49:00|25.39|25.34|25.43|25.38|25.43|25.38|25.39|25.34|9
1732229350000|2024-11-21 22:49:10|25.42|25.37|25.47|25.42|25.47|25.42|25.42|25.37|6
1732229360000|2024-11-21 22:49:20|25.48|25.43|25.47|25.42|25.49|25.44|25.47|25.42|10
1732229370000|2024-11-21 22:49:30|25.46|25.41|25.47|25.42|25.47|25.42|25.46|25.41|6
1732229380000|2024-11-21 22:49:40|25.48|25.43|25.48|25.43|25.48|25.43|25.48|25.43|1
1732229400000|2024-11-21 22:50:00|25.5|25.45|25.54|25.49|25.54|25.49|25.5|25.45|7
1732229410000|2024-11-21 22:50:10|25.55|25.5|25.57|25.52|25.57|25.52|25.55|25.5|5
1732229420000|2024-11-21 22:50:20|25.58|25.53|25.59|25.54|25.59|25.54|25.57|25.52|4
1732229440000|2024-11-21 22:50:40|25.58|25.53|25.56|25.51|25.58|25.53|25.56|25.51|3
1732229450000|2024-11-21 22:50:50|25.55|25.5|25.51|25.46|25.55|25.5|25.51|25.46|5
1732229460000|2024-11-21 22:51:00|25.5|25.45|25.47|25.42|25.5|25.45|25.47|25.42|4
1732229470000|2024-11-21 22:51:10|25.46|25.41|25.46|25.41|25.49|25.44|25.46|25.41|7
1732229480000|2024-11-21 22:51:20|25.47|25.42|25.47|25.42|25.48|25.43|25.47|25.42|15
1732229490000|2024-11-21 22:51:30|25.48|25.43|25.46|25.41|25.48|25.43|25.46|25.41|7
1732229500000|2024-11-21 22:51:40|25.47|25.42|25.46|25.41|25.47|25.42|25.46|25.41|2
1732229510000|2024-11-21 22:51:50|25.45|25.4|25.43|25.38|25.45|25.4|25.43|25.38|3
1732229520000|2024-11-21 22:52:00|25.44|25.39|25.43|25.38|25.44|25.39|25.43|25.38|10
1732229530000|2024-11-21 22:52:10|25.42|25.37|25.41|25.36|25.42|25.37|25.4|25.35|12
1732229540000|2024-11-21 22:52:20|25.42|25.37|25.41|25.36|25.42|25.37|25.41|25.36|10
1732229550000|2024-11-21 22:52:30|25.42|25.37|25.42|25.37|25.42|25.37|25.41|25.36|5
1732229570000|2024-11-21 22:52:50|25.43|25.38|25.42|25.37|25.43|25.38|25.42|25.37|2
1732229580000|2024-11-21 22:53:00|25.43|25.38|25.46|25.41|25.47|25.42|25.43|25.38|8
1732229590000|2024-11-21 22:53:10|25.47|25.42|25.47|25.42|25.47|25.42|25.45|25.4|7
1732229600000|2024-11-21 22:53:20|25.48|25.43|25.46|25.41|25.48|25.43|25.46|25.41|5
1732229610000|2024-11-21 22:53:30|25.45|25.4|25.45|25.4|25.46|25.41|25.45|25.4|3
1732229620000|2024-11-21 22:53:40|25.44|25.39|25.44|25.39|25.45|25.4|25.43|25.38|9
1732229630000|2024-11-21 22:53:50|25.43|25.38|25.46|25.41|25.46|25.41|25.43|25.38|8
1732229640000|2024-11-21 22:54:00|25.47|25.42|25.46|25.41|25.53|25.48|25.46|25.41|13
1732229650000|2024-11-21 22:54:10|25.44|25.39|25.41|25.36|25.44|25.39|25.41|25.36|4
1732229660000|2024-11-21 22:54:20|25.42|25.37|25.41|25.36|25.42|25.37|25.41|25.36|4
1732229670000|2024-11-21 22:54:30|25.4|25.35|25.42|25.37|25.44|25.39|25.4|25.35|7
1732229680000|2024-11-21 22:54:40|25.41|25.36|25.38|25.33|25.41|25.36|25.38|25.33|6
1732229690000|2024-11-21 22:54:50|25.37|25.32|25.37|25.32|25.38|25.33|25.36|25.31|7
1732229700000|2024-11-21 22:55:00|25.38|25.33|25.4|25.35|25.4|25.35|25.38|25.33|3
1732229710000|2024-11-21 22:55:10|25.39|25.34|25.39|25.34|25.4|25.35|25.39|25.34|3
1732229720000|2024-11-21 22:55:20|25.38|25.33|25.38|25.33|25.38|25.33|25.38|25.33|1
1732229730000|2024-11-21 22:55:30|25.37|25.32|25.4|25.35|25.4|25.35|25.37|25.32|6
1732229740000|2024-11-21 22:55:40|25.39|25.34|25.4|25.35|25.4|25.35|25.39|25.34|4
1732229750000|2024-11-21 22:55:50|25.39|25.34|25.43|25.38|25.43|25.38|25.39|25.34|6
1732229760000|2024-11-21 22:56:00|25.42|25.37|25.41|25.36|25.43|25.38|25.41|25.36|4
1732229770000|2024-11-21 22:56:10|25.4|25.35|25.41|25.36|25.41|25.36|25.4|25.35|2
1732229780000|2024-11-21 22:56:20|25.44|25.39|25.43|25.38|25.44|25.39|25.42|25.37|4
1732229790000|2024-11-21 22:56:30|25.44|25.39|25.49|25.44|25.49|25.44|25.44|25.39|12
1732229800000|2024-11-21 22:56:40|25.5|25.45|25.53|25.48|25.54|25.49|25.5|25.45|10
1732229810000|2024-11-21 22:56:50|25.54|25.49|25.55|25.5|25.56|25.51|25.53|25.48|12
1732229820000|2024-11-21 22:57:00|25.57|25.52|25.57|25.52|25.58|25.53|25.55|25.5|13
1732229830000|2024-11-21 22:57:10|25.59|25.54|25.54|25.49|25.59|25.54|25.54|25.49|15
1732229840000|2024-11-21 22:57:20|25.56|25.51|25.54|25.49|25.57|25.52|25.54|25.49|18
1732229850000|2024-11-21 22:57:30|25.56|25.51|25.54|25.49|25.56|25.51|25.51|25.46|17
1732229860000|2024-11-21 22:57:40|25.55|25.5|25.53|25.48|25.55|25.5|25.52|25.47|14
1732229870000|2024-11-21 22:57:50|25.52|25.47|25.53|25.48|25.53|25.48|25.52|25.47|6
1732229880000|2024-11-21 22:58:00|25.52|25.47|25.51|25.46|25.52|25.47|25.5|25.45|9
1732229890000|2024-11-21 22:58:10|25.5|25.45|25.5|25.45|25.51|25.46|25.5|25.45|7
1732229900000|2024-11-21 22:58:20|25.51|25.46|25.51|25.46|25.51|25.46|25.49|25.44|8
1732229910000|2024-11-21 22:58:30|25.5|25.45|25.5|25.45|25.51|25.46|25.49|25.44|21
1732229920000|2024-11-21 22:58:40|25.49|25.44|25.5|25.45|25.51|25.46|25.49|25.44|14
1732229930000|2024-11-21 22:58:50|25.49|25.44|25.49|25.44|25.51|25.46|25.49|25.44|9
1732230100000|2024-11-21 23:01:40|25.43|25.38|25.44|25.39|25.44|25.39|25.42|25.37|4
1732230110000|2024-11-21 23:01:50|25.43|25.38|25.44|25.39|25.45|25.4|25.43|25.38|4
1732230120000|2024-11-21 23:02:00|25.43|25.38|25.48|25.43|25.48|25.43|25.42|25.37|6
1732230130000|2024-11-21 23:02:10|25.49|25.44|25.48|25.43|25.49|25.44|25.48|25.43|2
1732230140000|2024-11-21 23:02:20|25.47|25.42|25.45|25.4|25.47|25.42|25.45|25.4|3
1732230150000|2024-11-21 23:02:30|25.46|25.41|25.46|25.41|25.47|25.42|25.46|25.41|5
1732230160000|2024-11-21 23:02:40|25.47|25.42|25.48|25.43|25.49|25.44|25.47|25.42|4
1732230170000|2024-11-21 23:02:50|25.49|25.44|25.46|25.41|25.49|25.44|25.46|25.41|6
1732230180000|2024-11-21 23:03:00|25.47|25.42|25.49|25.44|25.49|25.44|25.47|25.42|5
1732230190000|2024-11-21 23:03:10|25.5|25.45|25.5|25.45|25.51|25.46|25.5|25.45|5
1732230200000|2024-11-21 23:03:20|25.51|25.46|25.5|25.45|25.51|25.46|25.5|25.45|4
1732230210000|2024-11-21 23:03:30|25.49|25.44|25.46|25.41|25.49|25.44|25.46|25.41|6
1732230220000|2024-11-21 23:03:40|25.45|25.4|25.41|25.36|25.45|25.4|25.41|25.36|5
1732230230000|2024-11-21 23:03:50|25.4|25.35|25.4|25.35|25.4|25.35|25.4|25.35|1
1732230240000|2024-11-21 23:04:00|25.39|25.34|25.4|25.35|25.4|25.35|25.37|25.32|6
1732230260000|2024-11-21 23:04:20|25.42|25.37|25.41|25.36|25.42|25.37|25.4|25.35|4
1732230270000|2024-11-21 23:04:30|25.42|25.37|25.42|25.37|25.42|25.37|25.41|25.36|3
1732230280000|2024-11-21 23:04:40|25.44|25.39|25.48|25.43|25.48|25.43|25.44|25.39|7
1732230290000|2024-11-21 23:04:50|25.5|25.45|25.54|25.49|25.56|25.51|25.5|25.45|10
1732230300000|2024-11-21 23:05:00|25.53|25.48|25.53|25.48|25.54|25.49|25.51|25.46|13
1732230310000|2024-11-21 23:05:10|25.52|25.47|25.5|25.45|25.53|25.48|25.49|25.44|9
1732230620000|2024-11-21 23:10:20|25.48|25.43|25.44|25.39|25.48|25.43|25.44|25.39|4
1732230630000|2024-11-21 23:10:30|25.43|25.38|25.41|25.36|25.43|25.38|25.4|25.35|7
1732230640000|2024-11-21 23:10:40|25.4|25.35|25.39|25.34|25.4|25.35|25.38|25.33|6
1732230650000|2024-11-21 23:10:50|25.38|25.33|25.38|25.33|25.39|25.34|25.37|25.32|9
1732230660000|2024-11-21 23:11:00|25.39|25.34|25.36|25.31|25.4|25.35|25.36|25.31|8
1732230670000|2024-11-21 23:11:10|25.37|25.32|25.36|25.31|25.38|25.33|25.36|25.31|11
1732230680000|2024-11-21 23:11:20|25.37|25.32|25.36|25.31|25.37|25.32|25.35|25.3|6
1732230690000|2024-11-21 23:11:30|25.37|25.32|25.34|25.29|25.37|25.32|25.33|25.28|14
1732230700000|2024-11-21 23:11:40|25.35|25.3|25.35|25.3|25.36|25.31|25.34|25.29|7
1732230710000|2024-11-21 23:11:50|25.34|25.29|25.31|25.26|25.34|25.29|25.29|25.24|9
1732230720000|2024-11-21 23:12:00|25.3|25.25|25.31|25.26|25.32|25.27|25.3|25.25|6
1732230730000|2024-11-21 23:12:10|25.32|25.27|25.31|25.26|25.33|25.28|25.3|25.25|8
1732230740000|2024-11-21 23:12:20|25.32|25.27|25.31|25.26|25.32|25.27|25.31|25.26|4
1732230750000|2024-11-21 23:12:30|25.3|25.25|25.29|25.24|25.3|25.25|25.29|25.24|2
1732230760000|2024-11-21 23:12:40|25.3|25.25|25.31|25.26|25.31|25.26|25.29|25.24|6
1732230770000|2024-11-21 23:12:50|25.32|25.27|25.32|25.27|25.33|25.28|25.32|25.27|5
1732230780000|2024-11-21 23:13:00|25.33|25.28|25.32|25.27|25.33|25.28|25.3|25.25|10
1732230790000|2024-11-21 23:13:10|25.31|25.26|25.4|25.35|25.4|25.35|25.31|25.26|8
1732230800000|2024-11-21 23:13:20|25.41|25.36|25.39|25.34|25.45|25.4|25.39|25.34|19
1732230810000|2024-11-21 23:13:30|25.4|25.35|25.43|25.38|25.45|25.4|25.38|25.33|16
1732230820000|2024-11-21 23:13:40|25.44|25.39|25.5|25.45|25.51|25.46|25.44|25.39|11
1732230830000|2024-11-21 23:13:50|25.49|25.44|25.48|25.43|25.49|25.44|25.46|25.41|14
1732230840000|2024-11-21 23:14:00|25.49|25.44|25.45|25.4|25.49|25.44|25.44|25.39|10
1732230850000|2024-11-21 23:14:10|25.46|25.41|25.41|25.36|25.46|25.41|25.41|25.36|10
1732230860000|2024-11-21 23:14:20|25.4|25.35|25.35|25.3|25.4|25.35|25.33|25.28|13
1732230870000|2024-11-21 23:14:30|25.36|25.31|25.39|25.34|25.39|25.34|25.35|25.3|10
1732230880000|2024-11-21 23:14:40|25.38|25.33|25.36|25.31|25.38|25.33|25.36|25.31|5
1732230890000|2024-11-21 23:14:50|25.37|25.32|25.36|25.31|25.37|25.32|25.34|25.29|8
1732230900000|2024-11-21 23:15:00|25.35|25.3|25.4|25.35|25.42|25.37|25.35|25.3|8
1732230910000|2024-11-21 23:15:10|25.41|25.36|25.43|25.38|25.46|25.41|25.41|25.36|12
1732230920000|2024-11-21 23:15:20|25.42|25.37|25.39|25.34|25.42|25.37|25.39|25.34|10
1732230930000|2024-11-21 23:15:30|25.38|25.33|25.35|25.3|25.38|25.33|25.34|25.29|11
1732230940000|2024-11-21 23:15:40|25.34|25.29|25.35|25.3|25.36|25.31|25.34|25.29|8
1732230960000|2024-11-21 23:16:00|25.34|25.29|25.35|25.3|25.35|25.3|25.31|25.26|12
1732230970000|2024-11-21 23:16:10|25.34|25.29|25.36|25.31|25.38|25.33|25.34|25.29|11
1732230980000|2024-11-21 23:16:20|25.37|25.32|25.38|25.33|25.38|25.33|25.36|25.31|6
1732230990000|2024-11-21 23:16:30|25.37|25.32|25.33|25.28|25.38|25.33|25.32|25.27|13
1732231000000|2024-11-21 23:16:40|25.34|25.29|25.34|25.29|25.35|25.3|25.33|25.28|7
1732231010000|2024-11-21 23:16:50|25.33|25.28|25.32|25.27|25.34|25.29|25.32|25.27|6
1732231020000|2024-11-21 23:17:00|25.31|25.26|25.31|25.26|25.31|25.26|25.3|25.25|5
1732231030000|2024-11-21 23:17:10|25.3|25.25|25.32|25.27|25.32|25.27|25.29|25.24|7
1732231040000|2024-11-21 23:17:20|25.31|25.26|25.32|25.27|25.32|25.27|25.31|25.26|4
1732231050000|2024-11-21 23:17:30|25.35|25.3|25.36|25.31|25.37|25.32|25.35|25.3|10
1732231060000|2024-11-21 23:17:40|25.35|25.3|25.36|25.31|25.38|25.33|25.35|25.3|8
1732231070000|2024-11-21 23:17:50|25.35|25.3|25.35|25.3|25.36|25.31|25.35|25.3|5
1732231080000|2024-11-21 23:18:00|25.34|25.29|25.34|25.29|25.35|25.3|25.34|25.29|5
1732231090000|2024-11-21 23:18:10|25.35|25.3|25.34|25.29|25.35|25.3|25.33|25.28|10
1732231100000|2024-11-21 23:18:20|25.33|25.28|25.31|25.26|25.33|25.28|25.31|25.26|5
1732231110000|2024-11-21 23:18:30|25.32|25.27|25.32|25.27|25.32|25.27|25.31|25.26|7
1732231120000|2024-11-21 23:18:40|25.33|25.28|25.31|25.26|25.33|25.28|25.3|25.25|7
1732231130000|2024-11-21 23:18:50|25.3|25.25|25.31|25.26|25.32|25.27|25.3|25.25|9
1732231140000|2024-11-21 23:19:00|25.32|25.27|25.32|25.27|25.34|25.29|25.31|25.26|7
1732231150000|2024-11-21 23:19:10|25.31|25.26|25.33|25.28|25.33|25.28|25.31|25.26|7
1732231160000|2024-11-21 23:19:20|25.32|25.27|25.32|25.27|25.34|25.29|25.3|25.25|12
1732231170000|2024-11-21 23:19:30|25.31|25.26|25.31|25.26|25.31|25.26|25.31|25.26|1
1732231180000|2024-11-21 23:19:40|25.32|25.27|25.3|25.25|25.32|25.27|25.3|25.25|7
1732231190000|2024-11-21 23:19:50|25.31|25.26|25.32|25.27|25.32|25.27|25.3|25.25|8
1732231200000|2024-11-21 23:20:00|25.31|25.26|25.36|25.31|25.36|25.31|25.31|25.26|5
1732231210000|2024-11-21 23:20:10|25.37|25.32|25.34|25.29|25.37|25.32|25.34|25.29|6
1732231220000|2024-11-21 23:20:20|25.33|25.28|25.34|25.29|25.34|25.29|25.32|25.27|6
1732231230000|2024-11-21 23:20:30|25.33|25.28|25.36|25.31|25.36|25.31|25.33|25.28|3
1732231240000|2024-11-21 23:20:40|25.37|25.32|25.36|25.31|25.37|25.32|25.34|25.29|14
1732231250000|2024-11-21 23:20:50|25.35|25.3|25.3|25.25|25.35|25.3|25.29|25.24|12
1732231260000|2024-11-21 23:21:00|25.29|25.24|25.26|25.21|25.29|25.24|25.24|25.19|7
1732231270000|2024-11-21 23:21:10|25.28|25.23|25.27|25.22|25.28|25.23|25.26|25.21|6
1732231280000|2024-11-21 23:21:20|25.26|25.21|25.27|25.22|25.27|25.22|25.25|25.2|4
1732231290000|2024-11-21 23:21:30|25.28|25.23|25.25|25.2|25.28|25.23|25.25|25.2|6
1732231300000|2024-11-21 23:21:40|25.24|25.19|25.25|25.2|25.26|25.21|25.24|25.19|6
1732231310000|2024-11-21 23:21:50|25.26|25.21|25.28|25.23|25.28|25.23|25.26|25.21|3
1732231320000|2024-11-21 23:22:00|25.27|25.22|25.26|25.21|25.27|25.22|25.24|25.19|10
1732231330000|2024-11-21 23:22:10|25.25|25.2|25.26|25.21|25.26|25.21|25.25|25.2|4
1732231340000|2024-11-21 23:22:20|25.24|25.19|25.19|25.14|25.24|25.19|25.17|25.12|9
1732231350000|2024-11-21 23:22:30|25.2|25.15|25.18|25.13|25.2|25.15|25.18|25.13|5
1732231360000|2024-11-21 23:22:40|25.19|25.14|25.2|25.15|25.21|25.16|25.19|25.14|3
1732231370000|2024-11-21 23:22:50|25.19|25.14|25.19|25.14|25.2|25.15|25.19|25.14|3
1732231380000|2024-11-21 23:23:00|25.18|25.13|25.19|25.14|25.19|25.14|25.18|25.13|4
1732231390000|2024-11-21 23:23:10|25.18|25.13|25.18|25.13|25.18|25.13|25.18|25.13|1
1732231400000|2024-11-21 23:23:20|25.17|25.12|25.18|25.13|25.18|25.13|25.16|25.11|4
1732231410000|2024-11-21 23:23:30|25.17|25.12|25.18|25.13|25.18|25.13|25.17|25.12|6
1732231420000|2024-11-21 23:23:40|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732231430000|2024-11-21 23:23:50|25.2|25.15|25.21|25.16|25.21|25.16|25.19|25.14|4
1732231440000|2024-11-21 23:24:00|25.2|25.15|25.25|25.2|25.25|25.2|25.19|25.14|6
1732231450000|2024-11-21 23:24:10|25.24|25.19|25.19|25.14|25.24|25.19|25.18|25.13|6
1732231460000|2024-11-21 23:24:20|25.2|25.15|25.21|25.16|25.21|25.16|25.19|25.14|6
1732231470000|2024-11-21 23:24:30|25.2|25.15|25.22|25.17|25.22|25.17|25.2|25.15|3
1732231480000|2024-11-21 23:24:40|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|3
1732231490000|2024-11-21 23:24:50|25.22|25.17|25.23|25.18|25.23|25.18|25.21|25.16|8
1732231500000|2024-11-21 23:25:00|25.24|25.19|25.25|25.2|25.26|25.21|25.23|25.18|10
1732231510000|2024-11-21 23:25:10|25.24|25.19|25.26|25.21|25.26|25.21|25.24|25.19|5
1732231520000|2024-11-21 23:25:20|25.25|25.2|25.26|25.21|25.26|25.21|25.25|25.2|2
1732231530000|2024-11-21 23:25:30|25.25|25.2|25.3|25.25|25.3|25.25|25.25|25.2|10
1732231540000|2024-11-21 23:25:40|25.32|25.27|25.32|25.27|25.33|25.28|25.32|25.27|5
1732231550000|2024-11-21 23:25:50|25.33|25.28|25.32|25.27|25.33|25.28|25.32|25.27|2
1732231560000|2024-11-21 23:26:00|25.33|25.28|25.33|25.28|25.33|25.28|25.32|25.27|3
1732231570000|2024-11-21 23:26:10|25.34|25.29|25.33|25.28|25.34|25.29|25.33|25.28|2
1732231580000|2024-11-21 23:26:20|25.34|25.29|25.32|25.27|25.34|25.29|25.31|25.26|4
1732231590000|2024-11-21 23:26:30|25.33|25.28|25.31|25.26|25.33|25.28|25.3|25.25|5
1732231600000|2024-11-21 23:26:40|25.32|25.27|25.31|25.26|25.32|25.27|25.3|25.25|8
1732231610000|2024-11-21 23:26:50|25.32|25.27|25.33|25.28|25.34|25.29|25.31|25.26|11
1732231620000|2024-11-21 23:27:00|25.32|25.27|25.33|25.28|25.33|25.28|25.31|25.26|4
1732231630000|2024-11-21 23:27:10|25.34|25.29|25.32|25.27|25.35|25.3|25.32|25.27|7
1732231640000|2024-11-21 23:27:20|25.33|25.28|25.3|25.25|25.33|25.28|25.3|25.25|3
1732231650000|2024-11-21 23:27:30|25.31|25.26|25.31|25.26|25.31|25.26|25.3|25.25|7
1732231660000|2024-11-21 23:27:40|25.32|25.27|25.32|25.27|25.32|25.27|25.32|25.27|1
1732231670000|2024-11-21 23:27:50|25.33|25.28|25.34|25.29|25.34|25.29|25.33|25.28|6
1732231680000|2024-11-21 23:28:00|25.35|25.3|25.35|25.3|25.36|25.31|25.35|25.3|5
1732231690000|2024-11-21 23:28:10|25.36|25.31|25.39|25.34|25.4|25.35|25.36|25.31|6
1732231700000|2024-11-21 23:28:20|25.4|25.35|25.41|25.36|25.43|25.38|25.39|25.34|9
1732231710000|2024-11-21 23:28:30|25.42|25.37|25.42|25.37|25.43|25.38|25.42|25.37|3
1732231720000|2024-11-21 23:28:40|25.43|25.38|25.44|25.39|25.44|25.39|25.43|25.38|2
1732231730000|2024-11-21 23:28:50|25.43|25.38|25.43|25.38|25.43|25.38|25.43|25.38|1
1732231740000|2024-11-21 23:29:00|25.44|25.39|25.45|25.4|25.46|25.41|25.44|25.39|6
1732231750000|2024-11-21 23:29:10|25.46|25.41|25.44|25.39|25.46|25.41|25.44|25.39|3
1732231760000|2024-11-21 23:29:20|25.45|25.4|25.46|25.41|25.46|25.41|25.45|25.4|8
1732231770000|2024-11-21 23:29:30|25.47|25.42|25.47|25.42|25.48|25.43|25.47|25.42|5
1732231780000|2024-11-21 23:29:40|25.48|25.43|25.47|25.42|25.48|25.43|25.47|25.42|4
1732231790000|2024-11-21 23:29:50|25.49|25.44|25.6|25.55|25.6|25.55|25.49|25.44|12
1732231800000|2024-11-21 23:30:00|25.61|25.56|25.66|25.61|25.67|25.62|25.59|25.54|10
1732231810000|2024-11-21 23:30:10|25.69|25.64|25.65|25.6|25.69|25.64|25.6|25.55|10
1732231820000|2024-11-21 23:30:20|25.64|25.59|25.65|25.6|25.65|25.6|25.62|25.57|12
1732231830000|2024-11-21 23:30:30|25.66|25.61|25.65|25.6|25.69|25.64|25.65|25.6|15
1732231840000|2024-11-21 23:30:40|25.66|25.61|25.67|25.62|25.67|25.62|25.65|25.6|8
1732231850000|2024-11-21 23:30:50|25.66|25.61|25.67|25.62|25.67|25.62|25.65|25.6|8
1732231860000|2024-11-21 23:31:00|25.66|25.61|25.64|25.59|25.67|25.62|25.64|25.59|13
1732231870000|2024-11-21 23:31:10|25.65|25.6|25.71|25.66|25.71|25.66|25.64|25.59|15
1732231880000|2024-11-21 23:31:20|25.72|25.67|25.69|25.64|25.73|25.68|25.68|25.63|7
1732231890000|2024-11-21 23:31:30|25.68|25.63|25.72|25.67|25.73|25.68|25.68|25.63|15
1732231900000|2024-11-21 23:31:40|25.73|25.68|25.76|25.71|25.77|25.72|25.73|25.68|8
1732231910000|2024-11-21 23:31:50|25.77|25.72|25.75|25.7|25.77|25.72|25.75|25.7|7
1732231920000|2024-11-21 23:32:00|25.76|25.71|25.8|25.75|25.82|25.77|25.71|25.66|16
1732231930000|2024-11-21 23:32:10|25.79|25.74|25.82|25.77|25.83|25.78|25.79|25.74|15
1732231940000|2024-11-21 23:32:20|25.83|25.78|25.81|25.76|25.84|25.79|25.81|25.76|7
1732231950000|2024-11-21 23:32:30|25.82|25.77|25.83|25.78|25.85|25.8|25.82|25.77|12
1732231960000|2024-11-21 23:32:40|25.84|25.79|25.84|25.79|25.86|25.81|25.83|25.78|7
1732231970000|2024-11-21 23:32:50|25.85|25.8|25.85|25.8|25.87|25.82|25.85|25.8|7
1732231980000|2024-11-21 23:33:00|25.84|25.79|25.93|25.88|25.93|25.88|25.83|25.78|8
1732231990000|2024-11-21 23:33:10|25.92|25.87|25.92|25.87|25.93|25.88|25.91|25.86|9
1732232000000|2024-11-21 23:33:20|25.91|25.86|25.88|25.83|25.92|25.87|25.88|25.83|8
1732232010000|2024-11-21 23:33:30|25.89|25.84|25.88|25.83|25.91|25.86|25.88|25.83|8
1732232020000|2024-11-21 23:33:40|25.87|25.82|25.83|25.78|25.87|25.82|25.83|25.78|5
1732232030000|2024-11-21 23:33:50|25.84|25.79|25.82|25.77|25.84|25.79|25.82|25.77|5
1732232040000|2024-11-21 23:34:00|25.8|25.75|25.79|25.74|25.8|25.75|25.77|25.72|17
1732232050000|2024-11-21 23:34:10|25.8|25.75|25.78|25.73|25.8|25.75|25.78|25.73|3
1732232060000|2024-11-21 23:34:20|25.79|25.74|25.79|25.74|25.8|25.75|25.79|25.74|3
1732232070000|2024-11-21 23:34:30|25.78|25.73|25.84|25.79|25.84|25.79|25.78|25.73|7
1732232080000|2024-11-21 23:34:40|25.83|25.78|25.81|25.76|25.84|25.79|25.81|25.76|9
1732232090000|2024-11-21 23:34:50|25.79|25.74|25.83|25.78|25.85|25.8|25.79|25.74|6
1732232100000|2024-11-21 23:35:00|25.82|25.77|25.91|25.86|25.92|25.87|25.81|25.76|10
1732232110000|2024-11-21 23:35:10|25.92|25.87|25.87|25.82|25.92|25.87|25.87|25.82|5
1732232120000|2024-11-21 23:35:20|25.88|25.83|25.85|25.8|25.88|25.83|25.85|25.8|4
1732232130000|2024-11-21 23:35:30|25.84|25.79|25.83|25.78|25.84|25.79|25.81|25.76|6
1732232140000|2024-11-21 23:35:40|25.82|25.77|25.85|25.8|25.85|25.8|25.82|25.77|5
1732232150000|2024-11-21 23:35:50|25.87|25.82|25.85|25.8|25.87|25.82|25.84|25.79|5
1732232160000|2024-11-21 23:36:00|25.84|25.79|25.82|25.77|25.85|25.8|25.82|25.77|5
1732232170000|2024-11-21 23:36:10|25.83|25.78|25.83|25.78|25.83|25.78|25.83|25.78|1
1732232180000|2024-11-21 23:36:20|25.82|25.77|25.75|25.7|25.82|25.77|25.74|25.69|7
1732232190000|2024-11-21 23:36:30|25.76|25.71|25.72|25.67|25.8|25.75|25.72|25.67|10
1732232200000|2024-11-21 23:36:40|25.74|25.69|25.8|25.75|25.8|25.75|25.74|25.69|8
1732232210000|2024-11-21 23:36:50|25.79|25.74|25.78|25.73|25.79|25.74|25.76|25.71|5
1732232220000|2024-11-21 23:37:00|25.77|25.72|25.84|25.79|25.85|25.8|25.77|25.72|7
1732232230000|2024-11-21 23:37:10|25.82|25.77|25.84|25.79|25.84|25.79|25.82|25.77|7
1732232240000|2024-11-21 23:37:20|25.83|25.78|25.78|25.73|25.83|25.78|25.78|25.73|9
1732232250000|2024-11-21 23:37:30|25.79|25.74|25.79|25.74|25.81|25.76|25.79|25.74|5
1732232260000|2024-11-21 23:37:40|25.8|25.75|25.79|25.74|25.8|25.75|25.78|25.73|8
1732232270000|2024-11-21 23:37:50|25.8|25.75|25.77|25.72|25.81|25.76|25.75|25.7|12
1732232280000|2024-11-21 23:38:00|25.78|25.73|25.8|25.75|25.81|25.76|25.78|25.73|5
1732232290000|2024-11-21 23:38:10|25.81|25.76|25.81|25.76|25.82|25.77|25.81|25.76|3
1732232300000|2024-11-21 23:38:20|25.77|25.72|25.75|25.7|25.77|25.72|25.75|25.7|7
1732232310000|2024-11-21 23:38:30|25.76|25.71|25.75|25.7|25.78|25.73|25.75|25.7|7
1732232320000|2024-11-21 23:38:40|25.76|25.71|25.77|25.72|25.77|25.72|25.75|25.7|4
1732232330000|2024-11-21 23:38:50|25.78|25.73|25.82|25.77|25.82|25.77|25.78|25.73|4
1732232340000|2024-11-21 23:39:00|25.81|25.76|25.81|25.76|25.82|25.77|25.81|25.76|5
1732232350000|2024-11-21 23:39:10|25.82|25.77|25.81|25.76|25.82|25.77|25.81|25.76|2
1732232360000|2024-11-21 23:39:20|25.82|25.77|25.82|25.77|25.82|25.77|25.82|25.77|1
1732232370000|2024-11-21 23:39:30|25.81|25.76|25.8|25.75|25.81|25.76|25.8|25.75|2
1732232380000|2024-11-21 23:39:40|25.77|25.72|25.8|25.75|25.8|25.75|25.76|25.71|11
1732232390000|2024-11-21 23:39:50|25.81|25.76|25.82|25.77|25.83|25.78|25.8|25.75|10
1732232400000|2024-11-21 23:40:00|25.81|25.76|25.82|25.77|25.83|25.78|25.81|25.76|6
1732232410000|2024-11-21 23:40:10|25.8|25.75|25.81|25.76|25.81|25.76|25.79|25.74|6
1732232420000|2024-11-21 23:40:20|25.82|25.77|25.79|25.74|25.82|25.77|25.79|25.74|16
1732232430000|2024-11-21 23:40:30|25.78|25.73|25.78|25.73|25.78|25.73|25.76|25.71|7
1732232440000|2024-11-21 23:40:40|25.79|25.74|25.76|25.71|25.79|25.74|25.76|25.71|6
1732232450000|2024-11-21 23:40:50|25.75|25.7|25.76|25.71|25.77|25.72|25.75|25.7|6
1732232460000|2024-11-21 23:41:00|25.77|25.72|25.76|25.71|25.78|25.73|25.76|25.71|7
1732232470000|2024-11-21 23:41:10|25.77|25.72|25.77|25.72|25.79|25.74|25.77|25.72|4
1732232480000|2024-11-21 23:41:20|25.78|25.73|25.74|25.69|25.79|25.74|25.74|25.69|11
1732232490000|2024-11-21 23:41:30|25.75|25.7|25.73|25.68|25.76|25.71|25.73|25.68|4
1732232500000|2024-11-21 23:41:40|25.74|25.69|25.73|25.68|25.74|25.69|25.72|25.67|7
1732232510000|2024-11-21 23:41:50|25.74|25.69|25.76|25.71|25.76|25.71|25.73|25.68|9
1732232520000|2024-11-21 23:42:00|25.75|25.7|25.78|25.73|25.78|25.73|25.75|25.7|8
1732232530000|2024-11-21 23:42:10|25.79|25.74|25.8|25.75|25.81|25.76|25.79|25.74|12
1732232540000|2024-11-21 23:42:20|25.81|25.76|25.8|25.75|25.81|25.76|25.79|25.74|4
1732232550000|2024-11-21 23:42:30|25.81|25.76|25.75|25.7|25.81|25.76|25.75|25.7|9
1732232560000|2024-11-21 23:42:40|25.76|25.71|25.75|25.7|25.76|25.71|25.74|25.69|6
1732232570000|2024-11-21 23:42:50|25.74|25.69|25.76|25.71|25.76|25.71|25.73|25.68|11
1732232580000|2024-11-21 23:43:00|25.75|25.7|25.79|25.74|25.79|25.74|25.75|25.7|5
1732232590000|2024-11-21 23:43:10|25.8|25.75|25.77|25.72|25.81|25.76|25.77|25.72|8
1732232600000|2024-11-21 23:43:20|25.76|25.71|25.76|25.71|25.76|25.71|25.74|25.69|5
1732232610000|2024-11-21 23:43:30|25.77|25.72|25.75|25.7|25.77|25.72|25.75|25.7|5
1732232620000|2024-11-21 23:43:40|25.74|25.69|25.74|25.69|25.74|25.69|25.73|25.68|3
1732232630000|2024-11-21 23:43:50|25.73|25.68|25.74|25.69|25.75|25.7|25.73|25.68|8
1732232640000|2024-11-21 23:44:00|25.75|25.7|25.76|25.71|25.76|25.71|25.75|25.7|2
1732232650000|2024-11-21 23:44:10|25.75|25.7|25.74|25.69|25.76|25.71|25.74|25.69|8
1732232660000|2024-11-21 23:44:20|25.75|25.7|25.78|25.73|25.78|25.73|25.75|25.7|8
1732232670000|2024-11-21 23:44:30|25.79|25.74|25.78|25.73|25.84|25.79|25.78|25.73|14
1732232680000|2024-11-21 23:44:40|25.79|25.74|25.8|25.75|25.81|25.76|25.78|25.73|10
1732232690000|2024-11-21 23:44:50|25.79|25.74|25.78|25.73|25.8|25.75|25.78|25.73|8
1732232700000|2024-11-21 23:45:00|25.79|25.74|25.78|25.73|25.79|25.74|25.77|25.72|8
1732232710000|2024-11-21 23:45:10|25.77|25.72|25.76|25.71|25.77|25.72|25.75|25.7|10
1732232720000|2024-11-21 23:45:20|25.75|25.7|25.76|25.71|25.77|25.72|25.74|25.69|8
1732232730000|2024-11-21 23:45:30|25.77|25.72|25.76|25.71|25.82|25.77|25.76|25.71|13
1732232740000|2024-11-21 23:45:40|25.75|25.7|25.72|25.67|25.75|25.7|25.71|25.66|6
1732232750000|2024-11-21 23:45:50|25.71|25.66|25.68|25.63|25.74|25.69|25.67|25.62|19
1732232760000|2024-11-21 23:46:00|25.67|25.62|25.69|25.64|25.7|25.65|25.67|25.62|7
1732232770000|2024-11-21 23:46:10|25.68|25.63|25.7|25.65|25.7|25.65|25.67|25.62|9
1732232780000|2024-11-21 23:46:20|25.71|25.66|25.7|25.65|25.72|25.67|25.7|25.65|10
1732232790000|2024-11-21 23:46:30|25.71|25.66|25.71|25.66|25.71|25.66|25.7|25.65|3
1732232800000|2024-11-21 23:46:40|25.72|25.67|25.72|25.67|25.73|25.68|25.71|25.66|5
1732232810000|2024-11-21 23:46:50|25.71|25.66|25.72|25.67|25.72|25.67|25.71|25.66|2
1732232820000|2024-11-21 23:47:00|25.71|25.66|25.7|25.65|25.73|25.68|25.68|25.63|9
1732232830000|2024-11-21 23:47:10|25.69|25.64|25.69|25.64|25.7|25.65|25.68|25.63|9
1732232840000|2024-11-21 23:47:20|25.7|25.65|25.74|25.69|25.74|25.69|25.7|25.65|5
1732232850000|2024-11-21 23:47:30|25.73|25.68|25.79|25.74|25.79|25.74|25.73|25.68|7
1732232860000|2024-11-21 23:47:40|25.8|25.75|25.8|25.75|25.81|25.76|25.8|25.75|7
1732232870000|2024-11-21 23:47:50|25.81|25.76|25.85|25.8|25.85|25.8|25.8|25.75|4
1732232880000|2024-11-21 23:48:00|25.84|25.79|25.89|25.84|25.9|25.85|25.84|25.79|9
1732232890000|2024-11-21 23:48:10|25.9|25.85|25.95|25.9|25.95|25.9|25.89|25.84|8
1732232900000|2024-11-21 23:48:20|25.94|25.89|25.98|25.93|25.98|25.93|25.94|25.89|9
1732232910000|2024-11-21 23:48:30|25.99|25.94|26.05|26|26.05|26|25.99|25.94|11
1732232920000|2024-11-21 23:48:40|26.04|25.99|26.05|26|26.08|26.03|26.03|25.98|10
1732232930000|2024-11-21 23:48:50|26.06|26.01|26.07|26.02|26.09|26.04|26.06|26.01|15
1732232940000|2024-11-21 23:49:00|26.09|26.04|26.04|25.99|26.1|26.05|26.04|25.99|13
1732232950000|2024-11-21 23:49:10|26.03|25.98|26|25.95|26.03|25.98|26|25.95|16
1732232960000|2024-11-21 23:49:20|25.99|25.94|25.93|25.88|25.99|25.94|25.93|25.88|7
1732232970000|2024-11-21 23:49:30|25.92|25.87|25.9|25.85|25.93|25.88|25.86|25.81|14
1732232980000|2024-11-21 23:49:40|25.89|25.84|25.89|25.84|25.89|25.84|25.87|25.82|7
1732232990000|2024-11-21 23:49:50|25.88|25.83|25.89|25.84|25.9|25.85|25.88|25.83|6
1732233000000|2024-11-21 23:50:00|25.9|25.85|25.98|25.93|25.99|25.94|25.9|25.85|7
1732233010000|2024-11-21 23:50:10|25.97|25.92|25.94|25.89|25.98|25.93|25.93|25.88|12
1732233020000|2024-11-21 23:50:20|25.92|25.87|25.97|25.92|25.98|25.93|25.92|25.87|12
1732233030000|2024-11-21 23:50:30|25.98|25.93|25.97|25.92|25.99|25.94|25.97|25.92|6
1732233040000|2024-11-21 23:50:40|25.98|25.93|25.99|25.94|26.05|26|25.98|25.93|18
1732233050000|2024-11-21 23:50:50|25.98|25.93|26.01|25.96|26.01|25.96|25.98|25.93|10
1732233060000|2024-11-21 23:51:00|26|25.95|25.98|25.93|26.02|25.97|25.98|25.93|9
1732233070000|2024-11-21 23:51:10|25.99|25.94|25.95|25.9|25.99|25.94|25.95|25.9|6
1732233080000|2024-11-21 23:51:20|25.96|25.91|25.98|25.93|25.98|25.93|25.96|25.91|5
1732233090000|2024-11-21 23:51:30|25.97|25.92|25.95|25.9|25.98|25.93|25.94|25.89|7
1732233100000|2024-11-21 23:51:40|25.94|25.89|25.98|25.93|25.98|25.93|25.94|25.89|12
1732233110000|2024-11-21 23:51:50|25.99|25.94|25.97|25.92|25.99|25.94|25.97|25.92|9
1732233120000|2024-11-21 23:52:00|25.98|25.93|25.99|25.94|26|25.95|25.96|25.91|14
1732233130000|2024-11-21 23:52:10|26|25.95|25.98|25.93|26|25.95|25.97|25.92|13
1732233140000|2024-11-21 23:52:20|25.97|25.92|25.99|25.94|26|25.95|25.96|25.91|9
1732233150000|2024-11-21 23:52:30|26|25.95|25.98|25.93|26|25.95|25.97|25.92|5
1732233160000|2024-11-21 23:52:40|25.97|25.92|25.96|25.91|25.97|25.92|25.96|25.91|4
1732233170000|2024-11-21 23:52:50|25.97|25.92|25.98|25.93|25.98|25.93|25.97|25.92|2
1732233180000|2024-11-21 23:53:00|25.97|25.92|26.03|25.98|26.04|25.99|25.97|25.92|9
1732233190000|2024-11-21 23:53:10|26.04|25.99|26.04|25.99|26.04|25.99|26.04|25.99|1
1732233200000|2024-11-21 23:53:20|26.05|26|26.05|26|26.05|26|26.03|25.98|11
1732233210000|2024-11-21 23:53:30|26.04|25.99|26.04|25.99|26.05|26|26.02|25.97|15
1732233220000|2024-11-21 23:53:40|26.03|25.98|26.02|25.97|26.04|25.99|26.02|25.97|10
1732233230000|2024-11-21 23:53:50|26.03|25.98|26.02|25.97|26.05|26|26.02|25.97|10
1732233240000|2024-11-21 23:54:00|26.03|25.98|26.04|25.99|26.04|25.99|26.01|25.96|10
1732233250000|2024-11-21 23:54:10|26.05|26|26.1|26.05|26.1|26.05|26.04|25.99|15
1732233260000|2024-11-21 23:54:20|26.09|26.04|26.15|26.1|26.16|26.11|26.09|26.04|10
1732233270000|2024-11-21 23:54:30|26.14|26.09|26.17|26.12|26.17|26.12|26.14|26.09|6
1732233280000|2024-11-21 23:54:40|26.18|26.13|26.2|26.15|26.22|26.17|26.18|26.13|9
1732233290000|2024-11-21 23:54:50|26.19|26.14|26.21|26.16|26.23|26.18|26.18|26.13|15
1732233300000|2024-11-21 23:55:00|26.24|26.19|26.29|26.24|26.32|26.27|26.24|26.19|13
1732233310000|2024-11-21 23:55:10|26.3|26.25|26.34|26.29|26.36|26.31|26.29|26.24|13
1732233320000|2024-11-21 23:55:20|26.33|26.28|26.38|26.33|26.38|26.33|26.3|26.25|9
1732233330000|2024-11-21 23:55:30|26.37|26.32|26.32|26.27|26.38|26.33|26.31|26.26|12
1732233340000|2024-11-21 23:55:40|26.31|26.26|26.24|26.19|26.33|26.28|26.24|26.19|15
1732233350000|2024-11-21 23:55:50|26.23|26.18|26.21|26.16|26.23|26.18|26.21|26.16|9
1732233360000|2024-11-21 23:56:00|26.2|26.15|26.36|26.31|26.37|26.32|26.2|26.15|11
1732233370000|2024-11-21 23:56:10|26.37|26.32|26.38|26.33|26.38|26.33|26.35|26.3|11
1732233380000|2024-11-21 23:56:20|26.39|26.34|26.38|26.33|26.4|26.35|26.38|26.33|8
1732233390000|2024-11-21 23:56:30|26.39|26.34|26.34|26.29|26.4|26.35|26.32|26.27|9
1732233400000|2024-11-21 23:56:40|26.36|26.31|26.33|26.28|26.36|26.31|26.29|26.24|13
1732233410000|2024-11-21 23:56:50|26.34|26.29|26.3|26.25|26.34|26.29|26.29|26.24|8
1732233420000|2024-11-21 23:57:00|26.28|26.23|26.32|26.27|26.34|26.29|26.27|26.22|14
1732233430000|2024-11-21 23:57:10|26.31|26.26|26.27|26.22|26.32|26.27|26.26|26.21|10
1732233440000|2024-11-21 23:57:20|26.28|26.23|26.42|26.37|26.42|26.37|26.28|26.23|10
1732233450000|2024-11-21 23:57:30|26.43|26.38|26.45|26.4|26.47|26.42|26.4|26.35|18
1732233460000|2024-11-21 23:57:40|26.44|26.39|26.47|26.42|26.48|26.43|26.43|26.38|9
1732233470000|2024-11-21 23:57:50|26.46|26.41|26.45|26.4|26.48|26.43|26.44|26.39|12
1732233480000|2024-11-21 23:58:00|26.46|26.41|26.46|26.41|26.51|26.46|26.44|26.39|12
1732233490000|2024-11-21 23:58:10|26.45|26.4|26.44|26.39|26.46|26.41|26.41|26.36|17
1732233500000|2024-11-21 23:58:20|26.43|26.38|26.45|26.4|26.46|26.41|26.43|26.38|11
1732233510000|2024-11-21 23:58:30|26.44|26.39|26.44|26.39|26.46|26.41|26.43|26.38|9
1732233520000|2024-11-21 23:58:40|26.45|26.4|26.44|26.39|26.45|26.4|26.38|26.33|19
1732233530000|2024-11-21 23:58:50|26.43|26.38|26.36|26.31|26.44|26.39|26.34|26.29|18
1732233540000|2024-11-21 23:59:00|26.37|26.32|26.32|26.27|26.37|26.32|26.32|26.27|12
1732233550000|2024-11-21 23:59:10|26.33|26.28|26.31|26.26|26.37|26.32|26.31|26.26|20
1732233560000|2024-11-21 23:59:20|26.3|26.25|26.23|26.18|26.3|26.25|26.2|26.15|20
1732233570000|2024-11-21 23:59:30|26.24|26.19|26.26|26.21|26.28|26.23|26.24|26.19|9
1732233580000|2024-11-21 23:59:40|26.25|26.2|26.29|26.24|26.3|26.25|26.25|26.2|12
1732233590000|2024-11-21 23:59:50|26.28|26.23|26.26|26.21|26.29|26.24|26.26|26.21|15
1732233600000|2024-11-22 00:00:00|26.27|26.22|26.37|26.32|26.37|26.32|26.27|26.22|12
1732233610000|2024-11-22 00:00:10|26.39|26.34|26.54|26.49|26.54|26.49|26.39|26.34|16
1732233620000|2024-11-22 00:00:20|26.53|26.48|26.54|26.49|26.58|26.53|26.53|26.48|13
1732233630000|2024-11-22 00:00:30|26.53|26.48|26.65|26.6|26.66|26.61|26.53|26.48|14
1732233640000|2024-11-22 00:00:40|26.66|26.61|26.7|26.65|26.7|26.65|26.64|26.59|12
1732233650000|2024-11-22 00:00:50|26.71|26.66|26.74|26.69|26.8|26.75|26.71|26.66|15
1732233660000|2024-11-22 00:01:00|26.75|26.7|26.74|26.69|26.81|26.76|26.73|26.68|18
1732233670000|2024-11-22 00:01:10|26.75|26.7|26.86|26.81|26.86|26.81|26.75|26.7|21
1732233680000|2024-11-22 00:01:20|26.88|26.83|27|26.95|27|26.95|26.87|26.82|27
1732233690000|2024-11-22 00:01:30|26.99|26.94|27.04|26.99|27.08|27.03|26.97|26.92|24
1732233700000|2024-11-22 00:01:40|27.02|26.97|27.1|27.05|27.16|27.11|27.02|26.97|17
1732233710000|2024-11-22 00:01:50|27.08|27.03|27.04|26.99|27.09|27.04|27.02|26.97|26
1732233720000|2024-11-22 00:02:00|27.03|26.98|26.94|26.89|27.03|26.98|26.92|26.87|16
1732233730000|2024-11-22 00:02:10|26.93|26.88|27.27|27.22|27.27|27.22|26.87|26.82|21
1732233740000|2024-11-22 00:02:20|27.26|27.21|27.3|27.25|27.33|27.28|27.26|27.21|15
1732233750000|2024-11-22 00:02:30|27.33|27.28|27.3|27.25|27.35|27.3|27.25|27.2|19
1732233760000|2024-11-22 00:02:40|27.31|27.26|27.32|27.27|27.33|27.28|27.26|27.21|16
1732233770000|2024-11-22 00:02:50|27.31|27.26|27.11|27.06|27.31|27.26|27.11|27.06|20
1732233780000|2024-11-22 00:03:00|27.1|27.05|27.03|26.98|27.1|27.05|26.95|26.9|14
1732233790000|2024-11-22 00:03:10|27.07|27.02|27.28|27.23|27.28|27.23|27.07|27.02|14
1732233800000|2024-11-22 00:03:20|27.27|27.22|27.19|27.14|27.27|27.22|27.17|27.12|16
1732233810000|2024-11-22 00:03:30|27.18|27.13|27.08|27.03|27.18|27.13|27.06|27.01|21
1732234260000|2024-11-22 00:11:00|27.54|27.49|27.86|27.81|27.98|27.93|27.53|27.48|20
1732234270000|2024-11-22 00:11:10|27.84|27.79|27.78|27.73|27.84|27.79|27.73|27.68|21
1732234280000|2024-11-22 00:11:20|27.79|27.74|27.66|27.61|27.79|27.74|27.65|27.6|23
1732234290000|2024-11-22 00:11:30|27.65|27.6|27.61|27.56|27.68|27.63|27.58|27.53|15
1732234300000|2024-11-22 00:11:40|27.62|27.57|27.67|27.62|27.69|27.64|27.62|27.57|12
1732234310000|2024-11-22 00:11:50|27.69|27.64|27.65|27.6|27.72|27.67|27.62|27.57|15
1732234320000|2024-11-22 00:12:00|27.64|27.59|27.69|27.64|27.73|27.68|27.64|27.59|15
1732234330000|2024-11-22 00:12:10|27.68|27.63|27.85|27.8|27.87|27.82|27.68|27.63|14
1732234340000|2024-11-22 00:12:20|27.84|27.79|27.86|27.81|27.91|27.86|27.83|27.78|19
1732234350000|2024-11-22 00:12:30|27.84|27.79|27.81|27.76|27.86|27.81|27.77|27.72|20
1732234360000|2024-11-22 00:12:40|27.82|27.77|27.9|27.85|27.92|27.87|27.79|27.74|19
1732234370000|2024-11-22 00:12:50|27.89|27.84|27.78|27.73|27.89|27.84|27.78|27.73|14
1732234380000|2024-11-22 00:13:00|27.79|27.74|27.99|27.94|27.99|27.94|27.78|27.73|17
1732234390000|2024-11-22 00:13:10|27.98|27.93|27.96|27.91|28|27.95|27.93|27.88|17
1732234400000|2024-11-22 00:13:20|27.97|27.92|27.96|27.91|28|27.95|27.96|27.91|15
1732234410000|2024-11-22 00:13:30|27.97|27.92|28.12|28.07|28.12|28.07|27.91|27.86|17
1732234420000|2024-11-22 00:13:40|28.16|28.11|28.16|28.11|28.18|28.13|28.12|28.07|20
1732234430000|2024-11-22 00:13:50|28.17|28.12|28.24|28.19|28.26|28.21|28.16|28.11|11
1732234440000|2024-11-22 00:14:00|28.23|28.18|28.07|28.02|28.23|28.18|28.04|27.99|24
1732234450000|2024-11-22 00:14:10|28.08|28.03|28.03|27.98|28.08|28.03|28|27.95|14
1732234460000|2024-11-22 00:14:20|28.05|28|27.98|27.93|28.05|28|27.9|27.85|22
1732234470000|2024-11-22 00:14:30|27.97|27.92|27.94|27.89|27.97|27.92|27.91|27.86|16
1732234480000|2024-11-22 00:14:40|27.95|27.9|27.91|27.86|27.97|27.92|27.91|27.86|13
1732234490000|2024-11-22 00:14:50|27.9|27.85|27.82|27.77|27.9|27.85|27.82|27.77|15
1732234500000|2024-11-22 00:15:00|27.81|27.76|27.92|27.87|27.92|27.87|27.79|27.74|15
1732234510000|2024-11-22 00:15:10|27.91|27.86|27.98|27.93|27.99|27.94|27.9|27.85|15
1732234520000|2024-11-22 00:15:20|27.99|27.94|27.99|27.94|28|27.95|27.95|27.9|15
1732234530000|2024-11-22 00:15:30|28|27.95|27.89|27.84|28.02|27.97|27.88|27.83|18
1732234540000|2024-11-22 00:15:40|27.93|27.88|28.02|27.97|28.03|27.98|27.93|27.88|8
1732234550000|2024-11-22 00:15:50|28.03|27.98|27.97|27.92|28.07|28.02|27.95|27.9|21
1732234560000|2024-11-22 00:16:00|27.98|27.93|27.94|27.89|28.03|27.98|27.94|27.89|19
1732234570000|2024-11-22 00:16:10|27.95|27.9|27.98|27.93|28.01|27.96|27.95|27.9|14
1732234580000|2024-11-22 00:16:20|27.99|27.94|28.02|27.97|28.05|28|27.98|27.93|19
1732234590000|2024-11-22 00:16:30|28.01|27.96|28.02|27.97|28.04|27.99|27.99|27.94|20
1732234600000|2024-11-22 00:16:40|28.03|27.98|28.1|28.05|28.11|28.06|28.03|27.98|15
1732234610000|2024-11-22 00:16:50|28.13|28.08|28.07|28.02|28.17|28.12|28.07|28.02|18
1732234620000|2024-11-22 00:17:00|28.06|28.01|27.89|27.84|28.06|28.01|27.89|27.84|20
1732234630000|2024-11-22 00:17:10|27.88|27.83|27.82|27.77|27.88|27.83|27.79|27.74|14
1732234640000|2024-11-22 00:17:20|27.81|27.76|27.82|27.77|27.84|27.79|27.77|27.72|15
1732234650000|2024-11-22 00:17:30|27.81|27.76|27.84|27.79|27.84|27.79|27.8|27.75|14
1732234660000|2024-11-22 00:17:40|27.85|27.8|27.83|27.78|27.87|27.82|27.81|27.76|16
1732234670000|2024-11-22 00:17:50|27.82|27.77|27.82|27.77|27.85|27.8|27.8|27.75|20
1732234680000|2024-11-22 00:18:00|27.83|27.78|28.03|27.98|28.03|27.98|27.83|27.78|14
1732234690000|2024-11-22 00:18:10|28.05|28|28.16|28.11|28.16|28.11|28.05|28|11
1732234700000|2024-11-22 00:18:20|28.19|28.14|28.21|28.16|28.27|28.22|28.19|28.14|17
1732234710000|2024-11-22 00:18:30|28.22|28.17|28.31|28.26|28.32|28.27|28.18|28.13|18
1732234720000|2024-11-22 00:18:40|28.3|28.25|28.33|28.28|28.33|28.28|28.27|28.22|12
1732234730000|2024-11-22 00:18:50|28.34|28.29|28.38|28.33|28.4|28.35|28.34|28.29|13
1732234740000|2024-11-22 00:19:00|28.37|28.32|28.39|28.34|28.4|28.35|28.33|28.28|20
1732234750000|2024-11-22 00:19:10|28.35|28.3|28.4|28.35|28.4|28.35|28.29|28.24|11
1732234760000|2024-11-22 00:19:20|28.43|28.38|28.44|28.39|28.51|28.46|28.41|28.36|16
1732234770000|2024-11-22 00:19:30|28.45|28.4|28.48|28.43|28.49|28.44|28.45|28.4|6
1732234780000|2024-11-22 00:19:40|28.47|28.42|28.43|28.38|28.47|28.42|28.36|28.31|22
1732234790000|2024-11-22 00:19:50|28.44|28.39|28.44|28.39|28.49|28.44|28.43|28.38|17
1732234800000|2024-11-22 00:20:00|28.43|28.38|28.56|28.51|28.56|28.51|28.43|28.38|11
1732234810000|2024-11-22 00:20:10|28.57|28.52|28.62|28.57|28.63|28.58|28.57|28.52|18
1732234820000|2024-11-22 00:20:20|28.61|28.56|28.46|28.41|28.61|28.56|28.45|28.4|20
1732234830000|2024-11-22 00:20:30|28.45|28.4|28.49|28.44|28.49|28.44|28.43|28.38|16
1732234840000|2024-11-22 00:20:40|28.47|28.42|28.38|28.33|28.5|28.45|28.38|28.33|18
1732234850000|2024-11-22 00:20:50|28.39|28.34|28.29|28.24|28.41|28.36|28.29|28.24|19
1732234860000|2024-11-22 00:21:00|28.36|28.31|28.51|28.46|28.53|28.48|28.35|28.3|21
1732234870000|2024-11-22 00:21:10|28.5|28.45|28.43|28.38|28.5|28.45|28.39|28.34|17
1732234880000|2024-11-22 00:21:20|28.42|28.37|28.43|28.38|28.44|28.39|28.38|28.33|17
1732234890000|2024-11-22 00:21:30|28.42|28.37|28.39|28.34|28.44|28.39|28.38|28.33|15
1732234900000|2024-11-22 00:21:40|28.4|28.35|28.35|28.3|28.41|28.36|28.35|28.3|18
1732234910000|2024-11-22 00:21:50|28.33|28.28|28.07|28.02|28.33|28.28|28.07|28.02|24
1732234920000|2024-11-22 00:22:00|28.05|28|27.89|27.84|28.06|28.01|27.89|27.84|20
1732234930000|2024-11-22 00:22:10|27.88|27.83|27.87|27.82|27.92|27.87|27.84|27.79|19
1732234940000|2024-11-22 00:22:20|27.88|27.83|27.75|27.7|27.89|27.84|27.72|27.67|24
1732234950000|2024-11-22 00:22:30|27.71|27.66|27.68|27.63|27.71|27.66|27.64|27.59|11
1732234960000|2024-11-22 00:22:40|27.67|27.62|27.67|27.62|27.73|27.68|27.65|27.6|19
1732234970000|2024-11-22 00:22:50|27.69|27.64|27.64|27.59|27.69|27.64|27.63|27.58|16
1732234980000|2024-11-22 00:23:00|27.71|27.66|27.72|27.67|27.78|27.73|27.7|27.65|15
1732234990000|2024-11-22 00:23:10|27.74|27.69|27.75|27.7|27.8|27.75|27.73|27.68|18
1732235000000|2024-11-22 00:23:20|27.76|27.71|27.77|27.72|27.78|27.73|27.71|27.66|15
1732235010000|2024-11-22 00:23:30|27.78|27.73|27.83|27.78|27.83|27.78|27.77|27.72|12
1732235020000|2024-11-22 00:23:40|27.82|27.77|27.86|27.81|27.87|27.82|27.82|27.77|11
1732235030000|2024-11-22 00:23:50|27.85|27.8|27.84|27.79|27.87|27.82|27.83|27.78|14
1732235040000|2024-11-22 00:24:00|27.87|27.82|27.78|27.73|27.88|27.83|27.76|27.71|13
1732235050000|2024-11-22 00:24:10|27.8|27.75|27.84|27.79|27.84|27.79|27.79|27.74|7
1732235060000|2024-11-22 00:24:20|27.85|27.8|27.74|27.69|27.85|27.8|27.73|27.68|14
1732235070000|2024-11-22 00:24:30|27.76|27.71|27.74|27.69|27.77|27.72|27.74|27.69|7
1732235080000|2024-11-22 00:24:40|27.73|27.68|27.6|27.55|27.74|27.69|27.6|27.55|15
1732235090000|2024-11-22 00:24:50|27.55|27.5|27.51|27.46|27.64|27.59|27.51|27.46|14
1732235100000|2024-11-22 00:25:00|27.49|27.44|27.65|27.6|27.66|27.61|27.49|27.44|10
1732235110000|2024-11-22 00:25:10|27.64|27.59|27.73|27.68|27.73|27.68|27.62|27.57|12
1732235120000|2024-11-22 00:25:20|27.75|27.7|27.72|27.67|27.82|27.77|27.72|27.67|15
1732235130000|2024-11-22 00:25:30|27.71|27.66|27.74|27.69|27.74|27.69|27.67|27.62|13
1732235140000|2024-11-22 00:25:40|27.73|27.68|27.64|27.59|27.73|27.68|27.64|27.59|11
1732235150000|2024-11-22 00:25:50|27.63|27.58|27.6|27.55|27.64|27.59|27.59|27.54|12
1732235160000|2024-11-22 00:26:00|27.58|27.53|27.49|27.44|27.58|27.53|27.48|27.43|13
1732235170000|2024-11-22 00:26:10|27.5|27.45|27.61|27.56|27.63|27.58|27.5|27.45|12
1732235180000|2024-11-22 00:26:20|27.63|27.58|27.7|27.65|27.71|27.66|27.62|27.57|12
1732235190000|2024-11-22 00:26:30|27.68|27.63|27.67|27.62|27.69|27.64|27.67|27.62|10
1732235200000|2024-11-22 00:26:40|27.68|27.63|27.7|27.65|27.7|27.65|27.67|27.62|8
1732235210000|2024-11-22 00:26:50|27.71|27.66|27.61|27.56|27.72|27.67|27.61|27.56|11
1732235220000|2024-11-22 00:27:00|27.62|27.57|27.73|27.68|27.73|27.68|27.59|27.54|14
1732235230000|2024-11-22 00:27:10|27.74|27.69|27.72|27.67|27.75|27.7|27.7|27.65|15
1732235240000|2024-11-22 00:27:20|27.74|27.69|27.74|27.69|27.75|27.7|27.68|27.63|14
1732235250000|2024-11-22 00:27:30|27.76|27.71|27.78|27.73|27.81|27.76|27.75|27.7|12
1732235260000|2024-11-22 00:27:40|27.79|27.74|27.84|27.79|27.85|27.8|27.77|27.72|13
1732235270000|2024-11-22 00:27:50|27.83|27.78|27.82|27.77|27.84|27.79|27.79|27.74|18
1732235280000|2024-11-22 00:28:00|27.8|27.75|27.77|27.72|27.8|27.75|27.75|27.7|17
1732235290000|2024-11-22 00:28:10|27.76|27.71|27.79|27.74|27.82|27.77|27.74|27.69|12
1732235300000|2024-11-22 00:28:20|27.8|27.75|27.84|27.79|27.87|27.82|27.8|27.75|15
1732235310000|2024-11-22 00:28:30|27.85|27.8|27.81|27.76|27.88|27.83|27.81|27.76|12
1732235320000|2024-11-22 00:28:40|27.82|27.77|27.85|27.8|27.87|27.82|27.81|27.76|14
1732235330000|2024-11-22 00:28:50|27.84|27.79|27.82|27.77|27.84|27.79|27.81|27.76|7
1732235340000|2024-11-22 00:29:00|27.81|27.76|27.81|27.76|27.81|27.76|27.76|27.71|15
1732235350000|2024-11-22 00:29:10|27.83|27.78|27.86|27.81|27.9|27.85|27.82|27.77|15
1732235360000|2024-11-22 00:29:20|27.87|27.82|27.87|27.82|27.9|27.85|27.87|27.82|13
1732235370000|2024-11-22 00:29:30|27.88|27.83|28|27.95|28|27.95|27.88|27.83|14
1732235380000|2024-11-22 00:29:40|27.99|27.94|27.96|27.91|27.99|27.94|27.94|27.89|14
1732235390000|2024-11-22 00:29:50|27.95|27.9|27.93|27.88|27.95|27.9|27.92|27.87|10
1732235400000|2024-11-22 00:30:00|27.91|27.86|27.73|27.68|27.91|27.86|27.72|27.67|15
1732235410000|2024-11-22 00:30:10|27.75|27.7|27.62|27.57|27.75|27.7|27.62|27.57|14
1732235420000|2024-11-22 00:30:20|27.63|27.58|27.67|27.62|27.71|27.66|27.63|27.58|12
1732235430000|2024-11-22 00:30:30|27.66|27.61|27.62|27.57|27.68|27.63|27.56|27.51|19
1732235440000|2024-11-22 00:30:40|27.61|27.56|27.53|27.48|27.62|27.57|27.53|27.48|11
1732235450000|2024-11-22 00:30:50|27.52|27.47|27.56|27.51|27.57|27.52|27.51|27.46|7
1732235460000|2024-11-22 00:31:00|27.59|27.54|27.55|27.5|27.59|27.54|27.54|27.49|8
1732235470000|2024-11-22 00:31:10|27.54|27.49|27.57|27.52|27.57|27.52|27.54|27.49|4
1732235480000|2024-11-22 00:31:20|27.6|27.55|27.5|27.45|27.64|27.59|27.49|27.44|17
1732235490000|2024-11-22 00:31:30|27.51|27.46|27.6|27.55|27.61|27.56|27.49|27.44|14
1732235500000|2024-11-22 00:31:40|27.59|27.54|27.53|27.48|27.59|27.54|27.51|27.46|18
1732235510000|2024-11-22 00:31:50|27.52|27.47|27.48|27.43|27.53|27.48|27.47|27.42|14
1732235520000|2024-11-22 00:32:00|27.49|27.44|27.51|27.46|27.54|27.49|27.47|27.42|12
1732235530000|2024-11-22 00:32:10|27.52|27.47|27.55|27.5|27.59|27.54|27.52|27.47|18
1732235540000|2024-11-22 00:32:20|27.56|27.51|27.52|27.47|27.58|27.53|27.52|27.47|11
1732235550000|2024-11-22 00:32:30|27.51|27.46|27.52|27.47|27.52|27.47|27.51|27.46|10
1732235560000|2024-11-22 00:32:40|27.51|27.46|27.48|27.43|27.51|27.46|27.46|27.41|7
1732235570000|2024-11-22 00:32:50|27.49|27.44|27.45|27.4|27.51|27.46|27.44|27.39|11
1732235580000|2024-11-22 00:33:00|27.44|27.39|27.34|27.29|27.44|27.39|27.34|27.29|16
1732235590000|2024-11-22 00:33:10|27.33|27.28|27.26|27.21|27.34|27.29|27.26|27.21|16
1732235600000|2024-11-22 00:33:20|27.27|27.22|27.17|27.12|27.27|27.22|27.17|27.12|15
1732235610000|2024-11-22 00:33:30|27.18|27.13|27.26|27.21|27.27|27.22|27.18|27.13|20
1732235620000|2024-11-22 00:33:40|27.29|27.24|27.37|27.32|27.39|27.34|27.29|27.24|20
1732235630000|2024-11-22 00:33:50|27.38|27.33|27.37|27.32|27.44|27.39|27.37|27.32|16
1732235640000|2024-11-22 00:34:00|27.36|27.31|27.35|27.3|27.4|27.35|27.28|27.23|15
1732235650000|2024-11-22 00:34:10|27.34|27.29|27.37|27.32|27.37|27.32|27.3|27.25|17
1732235660000|2024-11-22 00:34:20|27.38|27.33|27.32|27.27|27.39|27.34|27.32|27.27|13
1732235670000|2024-11-22 00:34:30|27.31|27.26|27.27|27.22|27.31|27.26|27.23|27.18|17
1732235680000|2024-11-22 00:34:40|27.28|27.23|27.21|27.16|27.28|27.23|27.16|27.11|10
1732235690000|2024-11-22 00:34:50|27.22|27.17|27.31|27.26|27.31|27.26|27.22|27.17|8
1732235700000|2024-11-22 00:35:00|27.3|27.25|27.3|27.25|27.36|27.31|27.28|27.23|18
1732235710000|2024-11-22 00:35:10|27.29|27.24|27.38|27.33|27.38|27.33|27.29|27.24|18
1732235720000|2024-11-22 00:35:20|27.37|27.32|27.44|27.39|27.45|27.4|27.37|27.32|15
1732235730000|2024-11-22 00:35:30|27.43|27.38|27.46|27.41|27.46|27.41|27.4|27.35|18
1732235740000|2024-11-22 00:35:40|27.45|27.4|27.46|27.41|27.49|27.44|27.45|27.4|20
1732235750000|2024-11-22 00:35:50|27.47|27.42|27.45|27.4|27.47|27.42|27.4|27.35|21
1732235760000|2024-11-22 00:36:00|27.49|27.44|27.45|27.4|27.49|27.44|27.44|27.39|9
1732235770000|2024-11-22 00:36:10|27.44|27.39|27.41|27.36|27.47|27.42|27.41|27.36|11
1732235780000|2024-11-22 00:36:20|27.4|27.35|27.51|27.46|27.52|27.47|27.39|27.34|9
1732235790000|2024-11-22 00:36:30|27.52|27.47|27.48|27.43|27.53|27.48|27.48|27.43|9
1732235800000|2024-11-22 00:36:40|27.47|27.42|27.5|27.45|27.51|27.46|27.47|27.42|13
1732235810000|2024-11-22 00:36:50|27.49|27.44|27.44|27.39|27.49|27.44|27.41|27.36|12
1732235820000|2024-11-22 00:37:00|27.46|27.41|27.56|27.51|27.56|27.51|27.46|27.41|8
1732235830000|2024-11-22 00:37:10|27.57|27.52|27.58|27.53|27.6|27.55|27.56|27.51|16
1732235840000|2024-11-22 00:37:20|27.59|27.54|27.62|27.57|27.63|27.58|27.58|27.53|13
1732235850000|2024-11-22 00:37:30|27.63|27.58|27.56|27.51|27.63|27.58|27.56|27.51|10
1732235860000|2024-11-22 00:37:40|27.57|27.52|27.52|27.47|27.57|27.52|27.51|27.46|12
1732235870000|2024-11-22 00:37:50|27.55|27.5|27.55|27.5|27.56|27.51|27.52|27.47|13
1732235880000|2024-11-22 00:38:00|27.57|27.52|27.5|27.45|27.59|27.54|27.5|27.45|14
1732235890000|2024-11-22 00:38:10|27.51|27.46|27.48|27.43|27.52|27.47|27.48|27.43|6
1732235900000|2024-11-22 00:38:20|27.46|27.41|27.4|27.35|27.48|27.43|27.4|27.35|10
1732235910000|2024-11-22 00:38:30|27.41|27.36|27.34|27.29|27.41|27.36|27.34|27.29|10
1732235920000|2024-11-22 00:38:40|27.35|27.3|27.33|27.28|27.35|27.3|27.31|27.26|12
1732235930000|2024-11-22 00:38:50|27.36|27.31|27.38|27.33|27.38|27.33|27.32|27.27|14
1732235940000|2024-11-22 00:39:00|27.39|27.34|27.33|27.28|27.39|27.34|27.33|27.28|10
1732235950000|2024-11-22 00:39:10|27.34|27.29|27.3|27.25|27.34|27.29|27.29|27.24|8
1732235960000|2024-11-22 00:39:20|27.31|27.26|27.34|27.29|27.35|27.3|27.29|27.24|8
1732235970000|2024-11-22 00:39:30|27.35|27.3|27.27|27.22|27.35|27.3|27.26|27.21|14
1732235980000|2024-11-22 00:39:40|27.26|27.21|27.28|27.23|27.28|27.23|27.25|27.2|7
1732235990000|2024-11-22 00:39:50|27.29|27.24|27.32|27.27|27.33|27.28|27.28|27.23|9
1732236000000|2024-11-22 00:40:00|27.31|27.26|27.29|27.24|27.35|27.3|27.28|27.23|12
1732236010000|2024-11-22 00:40:10|27.3|27.25|27.31|27.26|27.31|27.26|27.26|27.21|12
1732236020000|2024-11-22 00:40:20|27.33|27.28|27.23|27.18|27.33|27.28|27.23|27.18|9
1732236030000|2024-11-22 00:40:30|27.22|27.17|27.2|27.15|27.22|27.17|27.18|27.13|9
1732236040000|2024-11-22 00:40:40|27.19|27.14|27.24|27.19|27.24|27.19|27.19|27.14|9
1732236050000|2024-11-22 00:40:50|27.25|27.2|27.27|27.22|27.28|27.23|27.25|27.2|10
1732236060000|2024-11-22 00:41:00|27.28|27.23|27.28|27.23|27.31|27.26|27.27|27.22|8
1732236070000|2024-11-22 00:41:10|27.24|27.19|27.18|27.13|27.25|27.2|27.18|27.13|14
1732236080000|2024-11-22 00:41:20|27.19|27.14|27.2|27.15|27.2|27.15|27.16|27.11|8
1732236090000|2024-11-22 00:41:30|27.19|27.14|27.18|27.13|27.2|27.15|27.16|27.11|13
1732236100000|2024-11-22 00:41:40|27.19|27.14|27.16|27.11|27.19|27.14|27.14|27.09|9
1732236110000|2024-11-22 00:41:50|27.15|27.1|27.16|27.11|27.19|27.14|27.13|27.08|14
1732236120000|2024-11-22 00:42:00|27.17|27.12|27.21|27.16|27.22|27.17|27.17|27.12|9
1732236130000|2024-11-22 00:42:10|27.22|27.17|27.25|27.2|27.27|27.22|27.21|27.16|11
1732236140000|2024-11-22 00:42:20|27.24|27.19|27.28|27.23|27.3|27.25|27.24|27.19|11
1732236150000|2024-11-22 00:42:30|27.27|27.22|27.23|27.18|27.29|27.24|27.23|27.18|9
1732236160000|2024-11-22 00:42:40|27.22|27.17|27.21|27.16|27.26|27.21|27.2|27.15|16
1732236170000|2024-11-22 00:42:50|27.2|27.15|27.25|27.2|27.26|27.21|27.2|27.15|14
1732236180000|2024-11-22 00:43:00|27.24|27.19|27.15|27.1|27.24|27.19|27.15|27.1|12
1732236190000|2024-11-22 00:43:10|27.16|27.11|27.09|27.04|27.16|27.11|27.08|27.03|12
1732236200000|2024-11-22 00:43:20|27.11|27.06|27.06|27.01|27.11|27.06|27.06|27.01|7
1732236210000|2024-11-22 00:43:30|27.05|27|27.05|27|27.07|27.02|27.05|27|4
1732236220000|2024-11-22 00:43:40|27.06|27.01|27.08|27.03|27.08|27.03|27.06|27.01|2
1732236230000|2024-11-22 00:43:50|27.12|27.07|27.08|27.03|27.13|27.08|27.06|27.01|10
1732236240000|2024-11-22 00:44:00|27.09|27.04|27.06|27.01|27.09|27.04|27.06|27.01|11
1732236250000|2024-11-22 00:44:10|27.07|27.02|27.11|27.06|27.13|27.08|27.07|27.02|10
1732236260000|2024-11-22 00:44:20|27.1|27.05|27.07|27.02|27.1|27.05|27.07|27.02|9
1732236270000|2024-11-22 00:44:30|27.08|27.03|27.11|27.06|27.11|27.06|27.08|27.03|6
1732236280000|2024-11-22 00:44:40|27.1|27.05|27.16|27.11|27.16|27.11|27.1|27.05|10
1732236290000|2024-11-22 00:44:50|27.17|27.12|27.14|27.09|27.18|27.13|27.14|27.09|12
1732236300000|2024-11-22 00:45:00|27.13|27.08|27.07|27.02|27.14|27.09|27.07|27.02|16
1732236310000|2024-11-22 00:45:10|27.06|27.01|27.02|26.97|27.06|27.01|27.01|26.96|7
1732236320000|2024-11-22 00:45:20|27.01|26.96|26.99|26.94|27.02|26.97|26.97|26.92|9
1732236330000|2024-11-22 00:45:30|26.98|26.93|26.97|26.92|26.99|26.94|26.96|26.91|7
1732236340000|2024-11-22 00:45:40|26.96|26.91|27.01|26.96|27.01|26.96|26.94|26.89|10
1732236350000|2024-11-22 00:45:50|27|26.95|27.08|27.03|27.08|27.03|27|26.95|14
1732236360000|2024-11-22 00:46:00|27.09|27.04|26.99|26.94|27.09|27.04|26.99|26.94|13
1732236370000|2024-11-22 00:46:10|26.98|26.93|26.99|26.94|26.99|26.94|26.96|26.91|6
1732236380000|2024-11-22 00:46:20|27|26.95|27.02|26.97|27.02|26.97|26.98|26.93|9
1732236390000|2024-11-22 00:46:30|27.01|26.96|27.01|26.96|27.02|26.97|26.98|26.93|16
1732236400000|2024-11-22 00:46:40|27.02|26.97|27.09|27.04|27.09|27.04|27.01|26.96|11
1732236410000|2024-11-22 00:46:50|27.1|27.05|27.04|26.99|27.11|27.06|27.02|26.97|18
1732236420000|2024-11-22 00:47:00|27.05|27|26.98|26.93|27.05|27|26.98|26.93|9
1732236430000|2024-11-22 00:47:10|26.97|26.92|26.97|26.92|26.99|26.94|26.97|26.92|11
1732236440000|2024-11-22 00:47:20|26.98|26.93|27.01|26.96|27.01|26.96|26.98|26.93|4
1732236450000|2024-11-22 00:47:30|27.02|26.97|26.97|26.92|27.02|26.97|26.96|26.91|9
1732236460000|2024-11-22 00:47:40|26.98|26.93|26.96|26.91|26.99|26.94|26.95|26.9|6
1732236470000|2024-11-22 00:47:50|26.95|26.9|26.94|26.89|26.95|26.9|26.93|26.88|8
1732236480000|2024-11-22 00:48:00|26.93|26.88|26.98|26.93|27.01|26.96|26.91|26.86|19
1732236490000|2024-11-22 00:48:10|26.97|26.92|26.97|26.92|26.98|26.93|26.97|26.92|3
1732236500000|2024-11-22 00:48:20|26.96|26.91|27.06|27.01|27.06|27.01|26.96|26.91|13
1732236510000|2024-11-22 00:48:30|27.05|27|27.08|27.03|27.08|27.03|27.05|27|8
1732236520000|2024-11-22 00:48:40|27.07|27.02|27.07|27.02|27.07|27.02|27.04|26.99|6
1732236530000|2024-11-22 00:48:50|27.08|27.03|27.09|27.04|27.12|27.07|27.07|27.02|12
1732236540000|2024-11-22 00:49:00|27.08|27.03|27.15|27.1|27.15|27.1|27.07|27.02|14
1732236550000|2024-11-22 00:49:10|27.16|27.11|27.13|27.08|27.16|27.11|27.12|27.07|13
1732236560000|2024-11-22 00:49:20|27.15|27.1|27.13|27.08|27.17|27.12|27.13|27.08|9
1732236570000|2024-11-22 00:49:30|27.14|27.09|27.15|27.1|27.16|27.11|27.13|27.08|6
1732236580000|2024-11-22 00:49:40|27.16|27.11|27.15|27.1|27.16|27.11|27.12|27.07|9
1732236590000|2024-11-22 00:49:50|27.14|27.09|27.16|27.11|27.17|27.12|27.14|27.09|8
1732236600000|2024-11-22 00:50:00|27.17|27.12|27.15|27.1|27.17|27.12|27.1|27.05|13
1732236610000|2024-11-22 00:50:10|27.16|27.11|27.22|27.17|27.23|27.18|27.16|27.11|14
1732236620000|2024-11-22 00:50:20|27.21|27.16|27.24|27.19|27.24|27.19|27.21|27.16|11
1732236630000|2024-11-22 00:50:30|27.25|27.2|27.26|27.21|27.3|27.25|27.23|27.18|19
1732236640000|2024-11-22 00:50:40|27.25|27.2|27.17|27.12|27.25|27.2|27.17|27.12|11
1732236650000|2024-11-22 00:50:50|27.16|27.11|27.14|27.09|27.16|27.11|27.12|27.07|14
1732236660000|2024-11-22 00:51:00|27.13|27.08|27.1|27.05|27.13|27.08|27.05|27|13
1732236670000|2024-11-22 00:51:10|27.09|27.04|27.08|27.03|27.13|27.08|27.08|27.03|11
1732236680000|2024-11-22 00:51:20|27.09|27.04|27.11|27.06|27.14|27.09|27.07|27.02|12
1732236690000|2024-11-22 00:51:30|27.1|27.05|27.1|27.05|27.1|27.05|27.09|27.04|11
1732236700000|2024-11-22 00:51:40|27.09|27.04|27.12|27.07|27.15|27.1|27.09|27.04|13
1732236710000|2024-11-22 00:51:50|27.13|27.08|27.13|27.08|27.16|27.11|27.11|27.06|13
1732236720000|2024-11-22 00:52:00|27.11|27.06|27.1|27.05|27.11|27.06|27.09|27.04|6
1732236730000|2024-11-22 00:52:10|27.11|27.06|27.09|27.04|27.14|27.09|27.08|27.03|8
1732236740000|2024-11-22 00:52:20|27.08|27.03|27.11|27.06|27.11|27.06|27.08|27.03|10
1732236750000|2024-11-22 00:52:30|27.1|27.05|27.14|27.09|27.15|27.1|27.1|27.05|14
1732236760000|2024-11-22 00:52:40|27.13|27.08|27.07|27.02|27.14|27.09|27.06|27.01|13
1732236770000|2024-11-22 00:52:50|27.06|27.01|27.07|27.02|27.07|27.02|27.06|27.01|2
1732236780000|2024-11-22 00:53:00|27.06|27.01|27.03|26.98|27.06|27.01|27|26.95|12
1732236790000|2024-11-22 00:53:10|27.04|26.99|27.03|26.98|27.04|26.99|27.03|26.98|4
1732236800000|2024-11-22 00:53:20|27.04|26.99|27.1|27.05|27.1|27.05|27.04|26.99|7
1732236810000|2024-11-22 00:53:30|27.09|27.04|27.1|27.05|27.1|27.05|27.08|27.03|8
1732237120000|2024-11-22 00:58:40|27.27|27.22|27.47|27.42|27.47|27.42|27.27|27.22|5
1732237130000|2024-11-22 00:58:50|27.44|27.39|27.39|27.34|27.44|27.39|27.38|27.33|13
1732237140000|2024-11-22 00:59:00|27.38|27.33|27.39|27.34|27.42|27.37|27.38|27.33|10
1732237150000|2024-11-22 00:59:10|27.4|27.35|27.43|27.38|27.44|27.39|27.4|27.35|7
1732237160000|2024-11-22 00:59:20|27.42|27.37|27.4|27.35|27.42|27.37|27.39|27.34|9
1732237170000|2024-11-22 00:59:30|27.39|27.34|27.43|27.38|27.44|27.39|27.39|27.34|9
1732237180000|2024-11-22 00:59:40|27.44|27.39|27.46|27.41|27.47|27.42|27.43|27.38|7
1732237190000|2024-11-22 00:59:50|27.45|27.4|27.46|27.41|27.46|27.41|27.41|27.36|13
1732237200000|2024-11-22 01:00:00|27.45|27.4|27.42|27.37|27.45|27.4|27.41|27.36|10
1732237210000|2024-11-22 01:00:10|27.43|27.38|27.54|27.49|27.54|27.49|27.43|27.38|11
1732237220000|2024-11-22 01:00:20|27.55|27.5|27.5|27.45|27.55|27.5|27.49|27.44|14
1732237230000|2024-11-22 01:00:30|27.49|27.44|27.44|27.39|27.49|27.44|27.43|27.38|8
1732237240000|2024-11-22 01:00:40|27.43|27.38|27.45|27.4|27.47|27.42|27.43|27.38|11
1732237250000|2024-11-22 01:00:50|27.44|27.39|27.37|27.32|27.44|27.39|27.36|27.31|14
1732237260000|2024-11-22 01:01:00|27.36|27.31|27.37|27.32|27.37|27.32|27.34|27.29|8
1732237270000|2024-11-22 01:01:10|27.36|27.31|27.32|27.27|27.36|27.31|27.31|27.26|9
1732237280000|2024-11-22 01:01:20|27.31|27.26|27.32|27.27|27.35|27.3|27.3|27.25|12
1732237290000|2024-11-22 01:01:30|27.33|27.28|27.34|27.29|27.34|27.29|27.32|27.27|11
1732237300000|2024-11-22 01:01:40|27.35|27.3|27.39|27.34|27.41|27.36|27.35|27.3|10
1732237310000|2024-11-22 01:01:50|27.38|27.33|27.36|27.31|27.39|27.34|27.36|27.31|11
1732237320000|2024-11-22 01:02:00|27.37|27.32|27.33|27.28|27.42|27.37|27.33|27.28|13
1732237330000|2024-11-22 01:02:10|27.32|27.27|27.32|27.27|27.33|27.28|27.32|27.27|3
1732237340000|2024-11-22 01:02:20|27.33|27.28|27.36|27.31|27.36|27.31|27.32|27.27|8
1732237350000|2024-11-22 01:02:30|27.37|27.32|27.47|27.42|27.47|27.42|27.37|27.32|13
1732237360000|2024-11-22 01:02:40|27.46|27.41|27.61|27.56|27.61|27.56|27.46|27.41|15
1732237370000|2024-11-22 01:02:50|27.6|27.55|27.6|27.55|27.65|27.6|27.6|27.55|15
1732237380000|2024-11-22 01:03:00|27.59|27.54|27.6|27.55|27.6|27.55|27.52|27.47|23
1732237390000|2024-11-22 01:03:10|27.61|27.56|27.68|27.63|27.72|27.67|27.61|27.56|20
1732237400000|2024-11-22 01:03:20|27.69|27.64|27.78|27.73|27.79|27.74|27.67|27.62|18
1732237410000|2024-11-22 01:03:30|27.79|27.74|27.75|27.7|27.79|27.74|27.72|27.67|17
1732237420000|2024-11-22 01:03:40|27.73|27.68|27.87|27.82|27.87|27.82|27.72|27.67|19
1732237430000|2024-11-22 01:03:50|27.88|27.83|27.78|27.73|27.89|27.84|27.78|27.73|14
1732237440000|2024-11-22 01:04:00|27.77|27.72|27.86|27.81|27.87|27.82|27.77|27.72|16
1732237450000|2024-11-22 01:04:10|27.85|27.8|27.84|27.79|27.85|27.8|27.8|27.75|11
1732237490000|2024-11-22 01:04:50|27.8|27.75|27.82|27.77|27.82|27.77|27.79|27.74|4
1732237500000|2024-11-22 01:05:00|27.83|27.78|27.81|27.76|27.87|27.82|27.8|27.75|13
1732237510000|2024-11-22 01:05:10|27.82|27.77|27.87|27.82|27.88|27.83|27.8|27.75|17
1732237520000|2024-11-22 01:05:20|27.86|27.81|27.87|27.82|27.87|27.82|27.82|27.77|16
1732237530000|2024-11-22 01:05:30|27.88|27.83|27.95|27.9|27.96|27.91|27.88|27.83|9
1732237540000|2024-11-22 01:05:40|27.97|27.92|28|27.95|28|27.95|27.97|27.92|11
1732237550000|2024-11-22 01:05:50|28.01|27.96|27.95|27.9|28.01|27.96|27.92|27.87|13
1732237560000|2024-11-22 01:06:00|27.94|27.89|27.92|27.87|27.96|27.91|27.92|27.87|15
1732237570000|2024-11-22 01:06:10|27.91|27.86|27.83|27.78|27.91|27.86|27.83|27.78|13
1732237580000|2024-11-22 01:06:20|27.82|27.77|27.82|27.77|27.87|27.82|27.82|27.77|12
1732237590000|2024-11-22 01:06:30|27.83|27.78|27.76|27.71|27.83|27.78|27.76|27.71|9
1732237600000|2024-11-22 01:06:40|27.77|27.72|27.74|27.69|27.81|27.76|27.74|27.69|13
1732237610000|2024-11-22 01:06:50|27.73|27.68|27.76|27.71|27.78|27.73|27.73|27.68|8
1732237620000|2024-11-22 01:07:00|27.78|27.73|27.83|27.78|27.87|27.82|27.78|27.73|13
1732237630000|2024-11-22 01:07:10|27.82|27.77|27.86|27.81|27.86|27.81|27.76|27.71|16
1732237640000|2024-11-22 01:07:20|27.88|27.83|27.84|27.79|27.9|27.85|27.82|27.77|9
1732237650000|2024-11-22 01:07:30|27.85|27.8|27.78|27.73|27.87|27.82|27.78|27.73|18
1732237660000|2024-11-22 01:07:40|27.77|27.72|27.75|27.7|27.78|27.73|27.75|27.7|11
1732237670000|2024-11-22 01:07:50|27.74|27.69|27.79|27.74|27.79|27.74|27.72|27.67|12
1732237680000|2024-11-22 01:08:00|27.8|27.75|27.79|27.74|27.83|27.78|27.77|27.72|19
1732237690000|2024-11-22 01:08:10|27.8|27.75|27.86|27.81|27.88|27.83|27.8|27.75|13
1732237700000|2024-11-22 01:08:20|27.87|27.82|27.84|27.79|27.9|27.85|27.83|27.78|12
1732237710000|2024-11-22 01:08:30|27.85|27.8|27.83|27.78|27.85|27.8|27.8|27.75|11
1732237720000|2024-11-22 01:08:40|27.85|27.8|27.87|27.82|27.89|27.84|27.84|27.79|11
1732237730000|2024-11-22 01:08:50|27.85|27.8|27.75|27.7|27.86|27.81|27.75|27.7|10
1732237740000|2024-11-22 01:09:00|27.76|27.71|27.76|27.71|27.79|27.74|27.75|27.7|11
1732237750000|2024-11-22 01:09:10|27.77|27.72|27.79|27.74|27.8|27.75|27.76|27.71|8
1732237760000|2024-11-22 01:09:20|27.81|27.76|27.78|27.73|27.81|27.76|27.78|27.73|6
1732237770000|2024-11-22 01:09:30|27.79|27.74|27.82|27.77|27.82|27.77|27.77|27.72|12
1732237780000|2024-11-22 01:09:40|27.81|27.76|27.8|27.75|27.82|27.77|27.76|27.71|13
1732237790000|2024-11-22 01:09:50|27.81|27.76|27.81|27.76|27.84|27.79|27.78|27.73|14
1732237800000|2024-11-22 01:10:00|27.82|27.77|27.85|27.8|27.86|27.81|27.82|27.77|12
1732237810000|2024-11-22 01:10:10|27.84|27.79|27.8|27.75|27.84|27.79|27.79|27.74|16
1732237820000|2024-11-22 01:10:20|27.82|27.77|27.86|27.81|27.89|27.84|27.82|27.77|10
1732237830000|2024-11-22 01:10:30|27.84|27.79|27.89|27.84|27.89|27.84|27.81|27.76|15
1732237840000|2024-11-22 01:10:40|27.88|27.83|27.93|27.88|27.94|27.89|27.88|27.83|12
1732237850000|2024-11-22 01:10:50|27.92|27.87|27.82|27.77|27.92|27.87|27.82|27.77|15
1732237860000|2024-11-22 01:11:00|27.83|27.78|27.85|27.8|27.85|27.8|27.81|27.76|10
1732237870000|2024-11-22 01:11:10|27.86|27.81|27.88|27.83|27.91|27.86|27.86|27.81|12
1732237880000|2024-11-22 01:11:20|27.87|27.82|28.02|27.97|28.02|27.97|27.87|27.82|16
1732237890000|2024-11-22 01:11:30|28.03|27.98|28.1|28.05|28.1|28.05|28.03|27.98|10
1732237900000|2024-11-22 01:11:40|28.09|28.04|27.94|27.89|28.09|28.04|27.94|27.89|17
1732237910000|2024-11-22 01:11:50|27.95|27.9|27.95|27.9|27.97|27.92|27.94|27.89|13
1732237920000|2024-11-22 01:12:00|27.94|27.89|28.03|27.98|28.06|28.01|27.94|27.89|14
1732237930000|2024-11-22 01:12:10|28.04|27.99|28.07|28.02|28.07|28.02|28.03|27.98|14
1732237940000|2024-11-22 01:12:20|28.08|28.03|28.05|28|28.09|28.04|28.05|28|13
1732237950000|2024-11-22 01:12:30|28.08|28.03|27.99|27.94|28.09|28.04|27.99|27.94|13
1732237960000|2024-11-22 01:12:40|27.98|27.93|28.04|27.99|28.05|28|27.98|27.93|14
1732237970000|2024-11-22 01:12:50|28.03|27.98|28.02|27.97|28.03|27.98|27.98|27.93|13
1732237980000|2024-11-22 01:13:00|28.03|27.98|28.03|27.98|28.05|28|28.02|27.97|7
1732237990000|2024-11-22 01:13:10|28.02|27.97|28|27.95|28.02|27.97|27.97|27.92|11
1732238000000|2024-11-22 01:13:20|28.01|27.96|28.17|28.12|28.17|28.12|28.01|27.96|13
1732238010000|2024-11-22 01:13:30|28.18|28.13|28.21|28.16|28.21|28.16|28.15|28.1|16
1732238020000|2024-11-22 01:13:40|28.2|28.15|28.16|28.11|28.22|28.17|28.13|28.08|21
1732238030000|2024-11-22 01:13:50|28.17|28.12|28.2|28.15|28.21|28.16|28.16|28.11|11
1732238040000|2024-11-22 01:14:00|28.21|28.16|28.26|28.21|28.26|28.21|28.19|28.14|14
1732238050000|2024-11-22 01:14:10|28.25|28.2|28.23|28.18|28.26|28.21|28.23|28.18|10
1732238060000|2024-11-22 01:14:20|28.22|28.17|28.24|28.19|28.28|28.23|28.21|28.16|13
1732238070000|2024-11-22 01:14:30|28.25|28.2|28.27|28.22|28.31|28.26|28.23|28.18|16
1732238080000|2024-11-22 01:14:40|28.26|28.21|28.26|28.21|28.27|28.22|28.24|28.19|15
1732238090000|2024-11-22 01:14:50|28.25|28.2|28.19|28.14|28.25|28.2|28.17|28.12|15
1732238100000|2024-11-22 01:15:00|28.21|28.16|28.3|28.25|28.3|28.25|28.21|28.16|6
1732238110000|2024-11-22 01:15:10|28.29|28.24|28.4|28.35|28.4|28.35|28.29|28.24|9
1732238120000|2024-11-22 01:15:20|28.42|28.37|28.39|28.34|28.42|28.37|28.35|28.3|14
1732238130000|2024-11-22 01:15:30|28.41|28.36|28.28|28.23|28.41|28.36|28.28|28.23|11
1732238140000|2024-11-22 01:15:40|28.29|28.24|28.33|28.28|28.34|28.29|28.28|28.23|9
1732238150000|2024-11-22 01:15:50|28.34|28.29|28.37|28.32|28.37|28.32|28.33|28.28|12
1732238160000|2024-11-22 01:16:00|28.38|28.33|28.31|28.26|28.39|28.34|28.27|28.22|18
1732238170000|2024-11-22 01:16:10|28.32|28.27|28.29|28.24|28.37|28.32|28.29|28.24|18
1732238180000|2024-11-22 01:16:20|28.3|28.25|28.32|28.27|28.33|28.28|28.29|28.24|8
1732238190000|2024-11-22 01:16:30|28.34|28.29|28.33|28.28|28.38|28.33|28.3|28.25|13
1732238200000|2024-11-22 01:16:40|28.34|28.29|28.35|28.3|28.4|28.35|28.34|28.29|8
1732238210000|2024-11-22 01:16:50|28.34|28.29|28.31|28.26|28.36|28.31|28.3|28.25|12
1732238220000|2024-11-22 01:17:00|28.3|28.25|28.3|28.25|28.34|28.29|28.29|28.24|15
1732238230000|2024-11-22 01:17:10|28.31|28.26|28.27|28.22|28.31|28.26|28.26|28.21|15
1732238240000|2024-11-22 01:17:20|28.26|28.21|28.25|28.2|28.26|28.21|28.24|28.19|8
1732238250000|2024-11-22 01:17:30|28.26|28.21|28.21|28.16|28.26|28.21|28.21|28.16|9
1732238260000|2024-11-22 01:17:40|28.22|28.17|28.19|28.14|28.24|28.19|28.19|28.14|10
1732238270000|2024-11-22 01:17:50|28.18|28.13|28.1|28.05|28.2|28.15|28.1|28.05|19
1732238280000|2024-11-22 01:18:00|28.09|28.04|28.04|27.99|28.1|28.05|28.03|27.98|13
1732238290000|2024-11-22 01:18:10|28.03|27.98|27.88|27.83|28.03|27.98|27.88|27.83|19
1732238300000|2024-11-22 01:18:20|27.86|27.81|27.91|27.86|27.92|27.87|27.84|27.79|15
1732238310000|2024-11-22 01:18:30|27.92|27.87|27.95|27.9|27.95|27.9|27.89|27.84|12
1732238320000|2024-11-22 01:18:40|27.94|27.89|27.91|27.86|27.94|27.89|27.91|27.86|11
1732238330000|2024-11-22 01:18:50|27.92|27.87|27.99|27.94|28|27.95|27.92|27.87|9
1732238340000|2024-11-22 01:19:00|28|27.95|27.91|27.86|28|27.95|27.88|27.83|14
1732238350000|2024-11-22 01:19:10|27.9|27.85|27.85|27.8|27.9|27.85|27.83|27.78|12
1732238360000|2024-11-22 01:19:20|27.86|27.81|27.91|27.86|27.92|27.87|27.86|27.81|14
1732238370000|2024-11-22 01:19:30|27.92|27.87|27.9|27.85|27.92|27.87|27.9|27.85|5
1732238380000|2024-11-22 01:19:40|27.89|27.84|27.94|27.89|27.94|27.89|27.88|27.83|9
1732238390000|2024-11-22 01:19:50|27.93|27.88|27.93|27.88|27.93|27.88|27.91|27.86|6
1732238400000|2024-11-22 01:20:00|27.95|27.9|28.06|28.01|28.07|28.02|27.95|27.9|9
1732238410000|2024-11-22 01:20:10|28.05|28|28.08|28.03|28.08|28.03|28.04|27.99|6
1732238420000|2024-11-22 01:20:20|28.1|28.05|28.13|28.08|28.13|28.08|28.09|28.04|3
1732238430000|2024-11-22 01:20:30|28.14|28.09|28.13|28.08|28.15|28.1|28.1|28.05|8
1732238440000|2024-11-22 01:20:40|28.14|28.09|28.07|28.02|28.14|28.09|28.07|28.02|12
1732238450000|2024-11-22 01:20:50|28.06|28.01|28|27.95|28.06|28.01|27.98|27.93|15
1732238460000|2024-11-22 01:21:00|27.99|27.94|28.06|28.01|28.09|28.04|27.99|27.94|11
1732238470000|2024-11-22 01:21:10|28.08|28.03|27.99|27.94|28.08|28.03|27.95|27.9|13
1732238480000|2024-11-22 01:21:20|28|27.95|28|27.95|28|27.95|27.96|27.91|8
1732238490000|2024-11-22 01:21:30|28.01|27.96|28.09|28.04|28.1|28.05|28.01|27.96|7
1732238500000|2024-11-22 01:21:40|28.06|28.01|28|27.95|28.08|28.03|28|27.95|16
1732238510000|2024-11-22 01:21:50|27.96|27.91|27.99|27.94|27.99|27.94|27.96|27.91|7
1732238520000|2024-11-22 01:22:00|28.01|27.96|28.04|27.99|28.07|28.02|28.01|27.96|8
1732238530000|2024-11-22 01:22:10|28.05|28|28.02|27.97|28.11|28.06|28.02|27.97|13
1732238540000|2024-11-22 01:22:20|28.01|27.96|27.99|27.94|28.01|27.96|27.98|27.93|7
1732238550000|2024-11-22 01:22:30|28.01|27.96|28.02|27.97|28.1|28.05|28.01|27.96|11
1732238560000|2024-11-22 01:22:40|28.03|27.98|27.94|27.89|28.03|27.98|27.94|27.89|8
1732238570000|2024-11-22 01:22:50|27.93|27.88|27.89|27.84|27.93|27.88|27.87|27.82|9
1732238580000|2024-11-22 01:23:00|27.9|27.85|27.95|27.9|27.95|27.9|27.9|27.85|6
1732238590000|2024-11-22 01:23:10|27.96|27.91|28|27.95|28.02|27.97|27.96|27.91|8
1732238600000|2024-11-22 01:23:20|28.01|27.96|27.94|27.89|28.02|27.97|27.94|27.89|8
1732238610000|2024-11-22 01:23:30|27.96|27.91|27.93|27.88|27.96|27.91|27.93|27.88|4
1732238620000|2024-11-22 01:23:40|27.94|27.89|27.9|27.85|27.99|27.94|27.9|27.85|10
1732238630000|2024-11-22 01:23:50|27.92|27.87|27.9|27.85|27.92|27.87|27.9|27.85|7
1732238640000|2024-11-22 01:24:00|27.91|27.86|27.94|27.89|27.94|27.89|27.89|27.84|12
1732238650000|2024-11-22 01:24:10|27.95|27.9|27.94|27.89|27.95|27.9|27.93|27.88|5
1732238660000|2024-11-22 01:24:20|27.95|27.9|27.96|27.91|27.99|27.94|27.95|27.9|6
1732238670000|2024-11-22 01:24:30|27.97|27.92|28.02|27.97|28.02|27.97|27.97|27.92|4
1732238680000|2024-11-22 01:24:40|28.04|27.99|27.99|27.94|28.04|27.99|27.99|27.94|15
1732238690000|2024-11-22 01:24:50|27.97|27.92|27.95|27.9|27.98|27.93|27.95|27.9|12
1732238700000|2024-11-22 01:25:00|27.94|27.89|27.88|27.83|27.94|27.89|27.88|27.83|6
1732238710000|2024-11-22 01:25:10|27.87|27.82|27.88|27.83|27.88|27.83|27.86|27.81|4
1732238720000|2024-11-22 01:25:20|27.87|27.82|27.84|27.79|27.87|27.82|27.83|27.78|8
1732238730000|2024-11-22 01:25:30|27.86|27.81|27.89|27.84|27.89|27.84|27.85|27.8|5
1732238740000|2024-11-22 01:25:40|27.9|27.85|27.87|27.82|27.9|27.85|27.87|27.82|8
1732238750000|2024-11-22 01:25:50|27.85|27.8|27.83|27.78|27.85|27.8|27.83|27.78|6
1732238760000|2024-11-22 01:26:00|27.82|27.77|27.86|27.81|27.86|27.81|27.82|27.77|5
1732238770000|2024-11-22 01:26:10|27.89|27.84|27.9|27.85|27.9|27.85|27.89|27.84|2
1732238780000|2024-11-22 01:26:20|27.91|27.86|27.91|27.86|27.92|27.87|27.9|27.85|5
1732238790000|2024-11-22 01:26:30|27.9|27.85|27.99|27.94|27.99|27.94|27.9|27.85|8
1732238800000|2024-11-22 01:26:40|27.98|27.93|27.87|27.82|27.98|27.93|27.86|27.81|13
1732238810000|2024-11-22 01:26:50|27.86|27.81|27.85|27.8|27.92|27.87|27.85|27.8|10
1732238820000|2024-11-22 01:27:00|27.86|27.81|27.89|27.84|27.89|27.84|27.86|27.81|7
1732238830000|2024-11-22 01:27:10|27.9|27.85|27.92|27.87|27.93|27.88|27.89|27.84|10
1732238840000|2024-11-22 01:27:20|27.93|27.88|27.83|27.78|27.94|27.89|27.83|27.78|16
1732238850000|2024-11-22 01:27:30|27.88|27.83|28.04|27.99|28.05|28|27.88|27.83|15
1732238860000|2024-11-22 01:27:40|28.03|27.98|27.91|27.86|28.03|27.98|27.91|27.86|14
1732238870000|2024-11-22 01:27:50|27.92|27.87|27.93|27.88|27.94|27.89|27.92|27.87|7
1732238880000|2024-11-22 01:28:00|27.94|27.89|27.87|27.82|27.95|27.9|27.86|27.81|13
1732238890000|2024-11-22 01:28:10|27.86|27.81|27.94|27.89|27.94|27.89|27.86|27.81|17
1732238900000|2024-11-22 01:28:20|27.93|27.88|27.94|27.89|27.94|27.89|27.91|27.86|11
1732238910000|2024-11-22 01:28:30|27.95|27.9|27.96|27.91|27.97|27.92|27.92|27.87|10
1732238920000|2024-11-22 01:28:40|27.97|27.92|28.06|28.01|28.06|28.01|27.97|27.92|9
1732238930000|2024-11-22 01:28:50|28.05|28|28.09|28.04|28.1|28.05|28.02|27.97|12
1732238940000|2024-11-22 01:29:00|28.1|28.05|28|27.95|28.1|28.05|28|27.95|12
1732238950000|2024-11-22 01:29:10|27.99|27.94|27.94|27.89|27.99|27.94|27.93|27.88|8
1732238960000|2024-11-22 01:29:20|27.93|27.88|27.94|27.89|27.96|27.91|27.93|27.88|10
1732238970000|2024-11-22 01:29:30|27.93|27.88|28|27.95|28.01|27.96|27.93|27.88|8
1732238980000|2024-11-22 01:29:40|27.99|27.94|27.99|27.94|28.02|27.97|27.99|27.94|11
1732238990000|2024-11-22 01:29:50|27.98|27.93|27.98|27.93|27.98|27.93|27.97|27.92|7
1732239000000|2024-11-22 01:30:00|27.99|27.94|27.9|27.85|27.99|27.94|27.9|27.85|10
1732239010000|2024-11-22 01:30:10|27.89|27.84|27.84|27.79|27.91|27.86|27.84|27.79|7
1732239020000|2024-11-22 01:30:20|27.83|27.78|27.83|27.78|27.83|27.78|27.79|27.74|11
1732239030000|2024-11-22 01:30:30|27.84|27.79|27.84|27.79|27.86|27.81|27.83|27.78|9
1732239040000|2024-11-22 01:30:40|27.85|27.8|27.81|27.76|27.86|27.81|27.81|27.76|12
1732239050000|2024-11-22 01:30:50|27.82|27.77|27.84|27.79|27.84|27.79|27.81|27.76|7
1732239060000|2024-11-22 01:31:00|27.85|27.8|27.84|27.79|27.86|27.81|27.83|27.78|7
1732239070000|2024-11-22 01:31:10|27.83|27.78|27.8|27.75|27.83|27.78|27.78|27.73|9
1732239080000|2024-11-22 01:31:20|27.83|27.78|27.81|27.76|27.9|27.85|27.8|27.75|17
1732239090000|2024-11-22 01:31:30|27.82|27.77|27.8|27.75|27.82|27.77|27.79|27.74|7
1732239100000|2024-11-22 01:31:40|27.79|27.74|27.82|27.77|27.83|27.78|27.79|27.74|10
1732239110000|2024-11-22 01:31:50|27.81|27.76|27.77|27.72|27.81|27.76|27.77|27.72|9
1732239120000|2024-11-22 01:32:00|27.78|27.73|27.79|27.74|27.83|27.78|27.75|27.7|11
1732239130000|2024-11-22 01:32:10|27.8|27.75|27.82|27.77|27.82|27.77|27.78|27.73|16
1732239140000|2024-11-22 01:32:20|27.81|27.76|27.81|27.76|27.84|27.79|27.79|27.74|13
1732239150000|2024-11-22 01:32:30|27.82|27.77|27.84|27.79|27.85|27.8|27.81|27.76|10
1732239160000|2024-11-22 01:32:40|27.83|27.78|27.82|27.77|27.83|27.78|27.81|27.76|4
1732239170000|2024-11-22 01:32:50|27.81|27.76|27.81|27.76|27.81|27.76|27.75|27.7|11
1732239180000|2024-11-22 01:33:00|27.82|27.77|27.83|27.78|27.86|27.81|27.82|27.77|7
1732239190000|2024-11-22 01:33:10|27.84|27.79|27.86|27.81|27.86|27.81|27.83|27.78|8
1732239200000|2024-11-22 01:33:20|27.85|27.8|27.83|27.78|27.86|27.81|27.83|27.78|5
1732239210000|2024-11-22 01:33:30|27.84|27.79|27.84|27.79|27.86|27.81|27.84|27.79|7
1732239220000|2024-11-22 01:33:40|27.81|27.76|27.82|27.77|27.82|27.77|27.8|27.75|11
1732239230000|2024-11-22 01:33:50|27.83|27.78|27.85|27.8|27.85|27.8|27.82|27.77|7
1732239240000|2024-11-22 01:34:00|27.84|27.79|27.89|27.84|27.91|27.86|27.84|27.79|12
1732239250000|2024-11-22 01:34:10|27.88|27.83|27.83|27.78|27.89|27.84|27.82|27.77|10
1732239260000|2024-11-22 01:34:20|27.82|27.77|27.84|27.79|27.84|27.79|27.81|27.76|14
1732239270000|2024-11-22 01:34:30|27.83|27.78|27.88|27.83|27.88|27.83|27.83|27.78|9
1732239280000|2024-11-22 01:34:40|27.89|27.84|27.98|27.93|27.98|27.93|27.89|27.84|7
1732239290000|2024-11-22 01:34:50|27.99|27.94|28.05|28|28.05|28|27.99|27.94|13
1732239300000|2024-11-22 01:35:00|28.06|28.01|28.08|28.03|28.1|28.05|28.06|28.01|11
1732239310000|2024-11-22 01:35:10|28.04|27.99|28.1|28.05|28.14|28.09|28.04|27.99|16
1732239320000|2024-11-22 01:35:20|28.12|28.07|28.03|27.98|28.15|28.1|28.03|27.98|19
1732239330000|2024-11-22 01:35:30|28.05|28|28.11|28.06|28.14|28.09|28.05|28|11
1732239340000|2024-11-22 01:35:40|28.12|28.07|28.06|28.01|28.14|28.09|27.98|27.93|15
1732239350000|2024-11-22 01:35:50|28.07|28.02|28.09|28.04|28.09|28.04|28.04|27.99|7
1732239360000|2024-11-22 01:36:00|28.1|28.05|28.15|28.1|28.16|28.11|28.02|27.97|19
1732239370000|2024-11-22 01:36:10|28.13|28.08|28.14|28.09|28.15|28.1|28.11|28.06|9
1732239380000|2024-11-22 01:36:20|28.15|28.1|28.08|28.03|28.18|28.13|28.07|28.02|8
1732239390000|2024-11-22 01:36:30|28.09|28.04|28.08|28.03|28.15|28.1|28.08|28.03|12
1732239400000|2024-11-22 01:36:40|28.07|28.02|28.1|28.05|28.1|28.05|28.07|28.02|8
1732239410000|2024-11-22 01:36:50|28.12|28.07|28.22|28.17|28.23|28.18|28.12|28.07|8
1732239420000|2024-11-22 01:37:00|28.24|28.19|28.21|28.16|28.26|28.21|28.19|28.14|12
1732239430000|2024-11-22 01:37:10|28.22|28.17|28.29|28.24|28.32|28.27|28.22|28.17|15
1732239440000|2024-11-22 01:37:20|28.28|28.23|28.28|28.23|28.29|28.24|28.23|28.18|13
1732239450000|2024-11-22 01:37:30|28.31|28.26|28.34|28.29|28.34|28.29|28.27|28.22|7
1732239460000|2024-11-22 01:37:40|28.38|28.33|28.38|28.33|28.38|28.33|28.37|28.32|7
1732239470000|2024-11-22 01:37:50|28.4|28.35|28.5|28.45|28.51|28.46|28.4|28.35|15
1732239480000|2024-11-22 01:38:00|28.51|28.46|28.53|28.48|28.55|28.5|28.43|28.38|25
1732239490000|2024-11-22 01:38:10|28.48|28.43|28.46|28.41|28.5|28.45|28.43|28.38|21
1732239500000|2024-11-22 01:38:20|28.45|28.4|28.47|28.42|28.51|28.46|28.45|28.4|10
1732239510000|2024-11-22 01:38:30|28.46|28.41|28.51|28.46|28.51|28.46|28.42|28.37|17
1732239520000|2024-11-22 01:38:40|28.53|28.48|28.49|28.44|28.55|28.5|28.49|28.44|18
1732239530000|2024-11-22 01:38:50|28.5|28.45|28.54|28.49|28.54|28.49|28.48|28.43|12
1732239540000|2024-11-22 01:39:00|28.53|28.48|28.59|28.54|28.61|28.56|28.5|28.45|15
1732239550000|2024-11-22 01:39:10|28.6|28.55|28.56|28.51|28.6|28.55|28.55|28.5|24
1732239560000|2024-11-22 01:39:20|28.57|28.52|28.57|28.52|28.59|28.54|28.56|28.51|13
1732239570000|2024-11-22 01:39:30|28.56|28.51|28.54|28.49|28.57|28.52|28.52|28.47|13
1732239580000|2024-11-22 01:39:40|28.55|28.5|28.6|28.55|28.63|28.58|28.53|28.48|15
1732239590000|2024-11-22 01:39:50|28.61|28.56|28.57|28.52|28.61|28.56|28.56|28.51|15
1732239600000|2024-11-22 01:40:00|28.59|28.54|28.55|28.5|28.59|28.54|28.52|28.47|16
1732239610000|2024-11-22 01:40:10|28.52|28.47|28.55|28.5|28.57|28.52|28.52|28.47|13
1732239620000|2024-11-22 01:40:20|28.56|28.51|28.54|28.49|28.56|28.51|28.54|28.49|9
1732239630000|2024-11-22 01:40:30|28.52|28.47|28.48|28.43|28.52|28.47|28.48|28.43|9
1732239640000|2024-11-22 01:40:40|28.47|28.42|28.46|28.41|28.5|28.45|28.45|28.4|15
1732239650000|2024-11-22 01:40:50|28.47|28.42|28.47|28.42|28.47|28.42|28.45|28.4|9
1732239660000|2024-11-22 01:41:00|28.49|28.44|28.54|28.49|28.56|28.51|28.49|28.44|10
1732239670000|2024-11-22 01:41:10|28.55|28.5|28.46|28.41|28.56|28.51|28.44|28.39|10
1732239680000|2024-11-22 01:41:20|28.47|28.42|28.5|28.45|28.52|28.47|28.46|28.41|8
1732239690000|2024-11-22 01:41:30|28.49|28.44|28.49|28.44|28.52|28.47|28.48|28.43|7
1732239700000|2024-11-22 01:41:40|28.5|28.45|28.5|28.45|28.52|28.47|28.48|28.43|12
1732239710000|2024-11-22 01:41:50|28.49|28.44|28.49|28.44|28.49|28.44|28.48|28.43|7
1732239720000|2024-11-22 01:42:00|28.5|28.45|28.49|28.44|28.51|28.46|28.43|28.38|17
1732239730000|2024-11-22 01:42:10|28.48|28.43|28.57|28.52|28.59|28.54|28.47|28.42|9
1732239740000|2024-11-22 01:42:20|28.58|28.53|28.65|28.6|28.65|28.6|28.58|28.53|5
1732239750000|2024-11-22 01:42:30|28.66|28.61|28.59|28.54|28.66|28.61|28.59|28.54|8
1732239760000|2024-11-22 01:42:40|28.58|28.53|28.6|28.55|28.61|28.56|28.56|28.51|10
1732239770000|2024-11-22 01:42:50|28.61|28.56|28.69|28.64|28.69|28.64|28.61|28.56|6
1732239780000|2024-11-22 01:43:00|28.68|28.63|28.63|28.58|28.68|28.63|28.63|28.58|7
1732239790000|2024-11-22 01:43:10|28.64|28.59|28.71|28.66|28.72|28.67|28.64|28.59|6
1732239800000|2024-11-22 01:43:20|28.74|28.69|28.7|28.65|28.74|28.69|28.68|28.63|17
1732239810000|2024-11-22 01:43:30|28.69|28.64|28.62|28.57|28.69|28.64|28.61|28.56|13
1732239820000|2024-11-22 01:43:40|28.63|28.58|28.68|28.63|28.69|28.64|28.62|28.57|16
1732239830000|2024-11-22 01:43:50|28.69|28.64|28.73|28.68|28.74|28.69|28.69|28.64|10
1732239840000|2024-11-22 01:44:00|28.74|28.69|28.8|28.75|28.8|28.75|28.71|28.66|10
1732239850000|2024-11-22 01:44:10|28.81|28.76|28.83|28.78|28.84|28.79|28.8|28.75|5
1732239860000|2024-11-22 01:44:20|28.84|28.79|28.79|28.74|28.84|28.79|28.79|28.74|8
1732239870000|2024-11-22 01:44:30|28.8|28.75|28.82|28.77|28.85|28.8|28.8|28.75|11
1732239880000|2024-11-22 01:44:40|28.85|28.8|28.83|28.78|28.86|28.81|28.82|28.77|6
1732239890000|2024-11-22 01:44:50|28.84|28.79|28.79|28.74|28.84|28.79|28.77|28.72|12
1732239900000|2024-11-22 01:45:00|28.78|28.73|28.7|28.65|28.78|28.73|28.67|28.62|13
1732239910000|2024-11-22 01:45:10|28.69|28.64|28.69|28.64|28.8|28.75|28.69|28.64|11
1732239920000|2024-11-22 01:45:20|28.68|28.63|28.72|28.67|28.73|28.68|28.62|28.57|16
1732239930000|2024-11-22 01:45:30|28.71|28.66|28.7|28.65|28.72|28.67|28.67|28.62|13
1732239940000|2024-11-22 01:45:40|28.71|28.66|28.66|28.61|28.71|28.66|28.64|28.59|10
1732239950000|2024-11-22 01:45:50|28.65|28.6|28.59|28.54|28.66|28.61|28.57|28.52|12
1732239960000|2024-11-22 01:46:00|28.6|28.55|28.62|28.57|28.63|28.58|28.59|28.54|12
1732239970000|2024-11-22 01:46:10|28.61|28.56|28.6|28.55|28.63|28.58|28.59|28.54|10
1732239980000|2024-11-22 01:46:20|28.61|28.56|28.58|28.53|28.62|28.57|28.57|28.52|13
1732239990000|2024-11-22 01:46:30|28.59|28.54|28.56|28.51|28.59|28.54|28.55|28.5|8
1732240000000|2024-11-22 01:46:40|28.57|28.52|28.62|28.57|28.62|28.57|28.57|28.52|10
1732240010000|2024-11-22 01:46:50|28.61|28.56|28.59|28.54|28.61|28.56|28.57|28.52|8
1732240020000|2024-11-22 01:47:00|28.6|28.55|28.53|28.48|28.6|28.55|28.52|28.47|10
1732240030000|2024-11-22 01:47:10|28.52|28.47|28.52|28.47|28.55|28.5|28.52|28.47|8
1732240040000|2024-11-22 01:47:20|28.51|28.46|28.45|28.4|28.51|28.46|28.44|28.39|11
1732240050000|2024-11-22 01:47:30|28.44|28.39|28.37|28.32|28.44|28.39|28.37|28.32|10
1732240060000|2024-11-22 01:47:40|28.36|28.31|28.33|28.28|28.38|28.33|28.33|28.28|8
1732240070000|2024-11-22 01:47:50|28.35|28.3|28.28|28.23|28.35|28.3|28.28|28.23|7
1732240080000|2024-11-22 01:48:00|28.27|28.22|28.33|28.28|28.33|28.28|28.27|28.22|6
1732240090000|2024-11-22 01:48:10|28.34|28.29|28.35|28.3|28.35|28.3|28.33|28.28|5
1732240100000|2024-11-22 01:48:20|28.34|28.29|28.29|28.24|28.34|28.29|28.23|28.18|12
1732240110000|2024-11-22 01:48:30|28.28|28.23|28.36|28.31|28.36|28.31|28.28|28.23|6
1732240120000|2024-11-22 01:48:40|28.37|28.32|28.38|28.33|28.39|28.34|28.33|28.28|9
1732240130000|2024-11-22 01:48:50|28.37|28.32|28.41|28.36|28.41|28.36|28.37|28.32|6
1732240140000|2024-11-22 01:49:00|28.43|28.38|28.49|28.44|28.49|28.44|28.41|28.36|10
1732240150000|2024-11-22 01:49:10|28.5|28.45|28.46|28.41|28.54|28.49|28.46|28.41|11
1732240160000|2024-11-22 01:49:20|28.45|28.4|28.48|28.43|28.48|28.43|28.45|28.4|5
1732240170000|2024-11-22 01:49:30|28.49|28.44|28.48|28.43|28.49|28.44|28.46|28.41|5
1732240180000|2024-11-22 01:49:40|28.47|28.42|28.4|28.35|28.47|28.42|28.39|28.34|10
1732240190000|2024-11-22 01:49:50|28.41|28.36|28.4|28.35|28.42|28.37|28.4|28.35|6
1732240200000|2024-11-22 01:50:00|28.41|28.36|28.39|28.34|28.42|28.37|28.37|28.32|7
1732240210000|2024-11-22 01:50:10|28.42|28.37|28.42|28.37|28.44|28.39|28.41|28.36|4
1732240220000|2024-11-22 01:50:20|28.41|28.36|28.38|28.33|28.41|28.36|28.37|28.32|5
1732240230000|2024-11-22 01:50:30|28.37|28.32|28.35|28.3|28.37|28.32|28.33|28.28|8
1732240240000|2024-11-22 01:50:40|28.36|28.31|28.3|28.25|28.36|28.31|28.3|28.25|6
1732240250000|2024-11-22 01:50:50|28.31|28.26|28.27|28.22|28.31|28.26|28.26|28.21|5
1732240260000|2024-11-22 01:51:00|28.28|28.23|28.31|28.26|28.31|28.26|28.27|28.22|8
1732240270000|2024-11-22 01:51:10|28.33|28.28|28.28|28.23|28.33|28.28|28.28|28.23|4
1732240280000|2024-11-22 01:51:20|28.29|28.24|28.27|28.22|28.32|28.27|28.27|28.22|5
1732240290000|2024-11-22 01:51:30|28.28|28.23|28.24|28.19|28.3|28.25|28.24|28.19|7
1732240300000|2024-11-22 01:51:40|28.26|28.21|28.29|28.24|28.3|28.25|28.25|28.2|8
1732240310000|2024-11-22 01:51:50|28.28|28.23|28.27|28.22|28.28|28.23|28.26|28.21|6
1732240320000|2024-11-22 01:52:00|28.26|28.21|28.25|28.2|28.26|28.21|28.23|28.18|7
1732240330000|2024-11-22 01:52:10|28.28|28.23|28.29|28.24|28.29|28.24|28.26|28.21|7
1732240340000|2024-11-22 01:52:20|28.3|28.25|28.27|28.22|28.3|28.25|28.27|28.22|7
1732240350000|2024-11-22 01:52:30|28.28|28.23|28.3|28.25|28.32|28.27|28.28|28.23|5
1732240360000|2024-11-22 01:52:40|28.29|28.24|28.3|28.25|28.32|28.27|28.29|28.24|4
1732240370000|2024-11-22 01:52:50|28.29|28.24|28.3|28.25|28.32|28.27|28.29|28.24|7
1732240380000|2024-11-22 01:53:00|28.29|28.24|28.27|28.22|28.29|28.24|28.25|28.2|7
1732240390000|2024-11-22 01:53:10|28.3|28.25|28.33|28.28|28.33|28.28|28.29|28.24|5
1732240400000|2024-11-22 01:53:20|28.32|28.27|28.31|28.26|28.37|28.32|28.31|28.26|11
1732240410000|2024-11-22 01:53:30|28.32|28.27|28.26|28.21|28.32|28.27|28.26|28.21|6
1732240420000|2024-11-22 01:53:40|28.28|28.23|28.34|28.29|28.35|28.3|28.28|28.23|11
1732240430000|2024-11-22 01:53:50|28.36|28.31|28.36|28.31|28.37|28.32|28.36|28.31|5
1732240440000|2024-11-22 01:54:00|28.35|28.3|28.33|28.28|28.35|28.3|28.31|28.26|6
1732240450000|2024-11-22 01:54:10|28.35|28.3|28.33|28.28|28.36|28.31|28.33|28.28|9
1732240460000|2024-11-22 01:54:20|28.29|28.24|28.29|28.24|28.34|28.29|28.28|28.23|13
1732240470000|2024-11-22 01:54:30|28.31|28.26|28.27|28.22|28.31|28.26|28.24|28.19|13
1732240480000|2024-11-22 01:54:40|28.26|28.21|28.22|28.17|28.26|28.21|28.21|28.16|12
1732240490000|2024-11-22 01:54:50|28.23|28.18|28.22|28.17|28.24|28.19|28.19|28.14|11
1732240500000|2024-11-22 01:55:00|28.24|28.19|28.24|28.19|28.29|28.24|28.24|28.19|11
1732240510000|2024-11-22 01:55:10|28.23|28.18|28.25|28.2|28.25|28.2|28.22|28.17|9
1732240520000|2024-11-22 01:55:20|28.24|28.19|28.25|28.2|28.26|28.21|28.24|28.19|8
1732240530000|2024-11-22 01:55:30|28.24|28.19|28.23|28.18|28.24|28.19|28.22|28.17|7
1732240540000|2024-11-22 01:55:40|28.22|28.17|28.2|28.15|28.22|28.17|28.18|28.13|7
1732240550000|2024-11-22 01:55:50|28.19|28.14|28.19|28.14|28.2|28.15|28.19|28.14|3
1732240560000|2024-11-22 01:56:00|28.2|28.15|28.2|28.15|28.21|28.16|28.2|28.15|3
1732240570000|2024-11-22 01:56:10|28.19|28.14|28.12|28.07|28.21|28.16|28.12|28.07|9
1732240580000|2024-11-22 01:56:20|28.13|28.08|28.14|28.09|28.14|28.09|28.13|28.08|4
1732240590000|2024-11-22 01:56:30|28.13|28.08|28.05|28|28.14|28.09|28.05|28|6
1732240600000|2024-11-22 01:56:40|28.09|28.04|28.11|28.06|28.12|28.07|28.09|28.04|9
1732240610000|2024-11-22 01:56:50|28.1|28.05|28.05|28|28.1|28.05|28.05|28|8
1732240620000|2024-11-22 01:57:00|28.06|28.01|28.12|28.07|28.12|28.07|28.06|28.01|9
1732240630000|2024-11-22 01:57:10|28.11|28.06|28.15|28.1|28.16|28.11|28.11|28.06|10
1732240640000|2024-11-22 01:57:20|28.14|28.09|28.11|28.06|28.17|28.12|28.11|28.06|10
1732240650000|2024-11-22 01:57:30|28.12|28.07|28.13|28.08|28.13|28.08|28.12|28.07|4
1732240660000|2024-11-22 01:57:40|28.12|28.07|28.07|28.02|28.13|28.08|28.07|28.02|10
1732240670000|2024-11-22 01:57:50|28.08|28.03|28.1|28.05|28.11|28.06|28.08|28.03|4
1732240680000|2024-11-22 01:58:00|28.11|28.06|28.06|28.01|28.11|28.06|28.06|28.01|10
1732240690000|2024-11-22 01:58:10|28.07|28.02|28.08|28.03|28.08|28.03|28.06|28.01|4
1732240700000|2024-11-22 01:58:20|28.09|28.04|28.04|27.99|28.09|28.04|28.04|27.99|8
1732240710000|2024-11-22 01:58:30|28.05|28|28.06|28.01|28.09|28.04|28.05|28|8
1732240720000|2024-11-22 01:58:40|28.07|28.02|28.04|27.99|28.07|28.02|28.03|27.98|8
1732240730000|2024-11-22 01:58:50|28.03|27.98|28.04|27.99|28.04|27.99|28.03|27.98|2
1732240740000|2024-11-22 01:59:00|28.03|27.98|28.04|27.99|28.04|27.99|28.03|27.98|4
1732240750000|2024-11-22 01:59:10|28.03|27.98|28.02|27.97|28.03|27.98|28.02|27.97|2
1732240760000|2024-11-22 01:59:20|28.01|27.96|28.01|27.96|28.03|27.98|28.01|27.96|7
1732240770000|2024-11-22 01:59:30|28.02|27.97|28.06|28.01|28.06|28.01|28.02|27.97|10
1732240780000|2024-11-22 01:59:40|28.08|28.03|28.1|28.05|28.12|28.07|28.08|28.03|5
1732240790000|2024-11-22 01:59:50|28.09|28.04|28.12|28.07|28.13|28.08|28.09|28.04|10
1732240800000|2024-11-22 02:00:00|28.11|28.06|28.09|28.04|28.12|28.07|28.08|28.03|10
1732240810000|2024-11-22 02:00:10|28.11|28.06|28.06|28.01|28.11|28.06|28.05|28|7
1732240820000|2024-11-22 02:00:20|28.04|27.99|28.05|28|28.06|28.01|28.04|27.99|4
1732240830000|2024-11-22 02:00:30|28.06|28.01|28.09|28.04|28.11|28.06|28.06|28.01|8
1732240840000|2024-11-22 02:00:40|28.08|28.03|28.03|27.98|28.08|28.03|28.03|27.98|6
1732240850000|2024-11-22 02:00:50|28.02|27.97|28.03|27.98|28.03|27.98|28.01|27.96|6
1732240860000|2024-11-22 02:01:00|28.04|27.99|27.99|27.94|28.04|27.99|27.99|27.94|12
1732240870000|2024-11-22 02:01:10|27.98|27.93|27.97|27.92|28|27.95|27.96|27.91|13
1732240880000|2024-11-22 02:01:20|27.99|27.94|28.04|27.99|28.05|28|27.99|27.94|10
1732240890000|2024-11-22 02:01:30|28.03|27.98|28.06|28.01|28.07|28.02|28.02|27.97|7
1732240900000|2024-11-22 02:01:40|28.05|28|28.07|28.02|28.07|28.02|28.03|27.98|6
1732240910000|2024-11-22 02:01:50|28.08|28.03|28.04|27.99|28.08|28.03|28.04|27.99|7
1732240920000|2024-11-22 02:02:00|28.05|28|28.1|28.05|28.1|28.05|28.05|28|4
1732240930000|2024-11-22 02:02:10|28.11|28.06|28.11|28.06|28.12|28.07|28.11|28.06|5
1732240940000|2024-11-22 02:02:20|28.12|28.07|28.14|28.09|28.14|28.09|28.12|28.07|5
1732240950000|2024-11-22 02:02:30|28.17|28.12|28.17|28.12|28.19|28.14|28.17|28.12|5
1732240960000|2024-11-22 02:02:40|28.18|28.13|28.18|28.13|28.18|28.13|28.17|28.12|3
1732240970000|2024-11-22 02:02:50|28.17|28.12|28.13|28.08|28.17|28.12|28.13|28.08|5
1732240980000|2024-11-22 02:03:00|28.12|28.07|28.08|28.03|28.12|28.07|28.02|27.97|12
1732240990000|2024-11-22 02:03:10|28.07|28.02|28.05|28|28.07|28.02|28.05|28|6
1732241000000|2024-11-22 02:03:20|28.08|28.03|28.09|28.04|28.12|28.07|28.08|28.03|7
1732241010000|2024-11-22 02:03:30|28.1|28.05|28.12|28.07|28.12|28.07|28.08|28.03|7
1732241020000|2024-11-22 02:03:40|28.13|28.08|28.12|28.07|28.13|28.08|28.12|28.07|2
1732241030000|2024-11-22 02:03:50|28.11|28.06|28.14|28.09|28.14|28.09|28.11|28.06|6
1732241040000|2024-11-22 02:04:00|28.13|28.08|28.11|28.06|28.13|28.08|28.1|28.05|9
1732241050000|2024-11-22 02:04:10|28.1|28.05|28.17|28.12|28.17|28.12|28.1|28.05|6
1732241060000|2024-11-22 02:04:20|28.18|28.13|28.2|28.15|28.25|28.2|28.18|28.13|11
1732241070000|2024-11-22 02:04:30|28.21|28.16|28.1|28.05|28.21|28.16|28.1|28.05|17
1732241080000|2024-11-22 02:04:40|28.09|28.04|28.09|28.04|28.09|28.04|28.08|28.03|5
1732241090000|2024-11-22 02:04:50|28.1|28.05|28.1|28.05|28.11|28.06|28.09|28.04|7
1732241100000|2024-11-22 02:05:00|28.09|28.04|28.1|28.05|28.12|28.07|28.09|28.04|9
1732241110000|2024-11-22 02:05:10|28.11|28.06|28.12|28.07|28.14|28.09|28.11|28.06|10
1732241120000|2024-11-22 02:05:20|28.11|28.06|28.1|28.05|28.11|28.06|28.09|28.04|6
1732241130000|2024-11-22 02:05:30|28.09|28.04|28.11|28.06|28.11|28.06|28.07|28.02|13
1732241140000|2024-11-22 02:05:40|28.12|28.07|28.17|28.12|28.17|28.12|28.12|28.07|9
1732241150000|2024-11-22 02:05:50|28.16|28.11|28.12|28.07|28.17|28.12|28.12|28.07|7
1732241160000|2024-11-22 02:06:00|28.13|28.08|28.26|28.21|28.26|28.21|28.13|28.08|10
1732241170000|2024-11-22 02:06:10|28.27|28.22|28.4|28.35|28.4|28.35|28.27|28.22|16
1732241180000|2024-11-22 02:06:20|28.39|28.34|28.31|28.26|28.39|28.34|28.29|28.24|16
1732241190000|2024-11-22 02:06:30|28.32|28.27|28.27|28.22|28.32|28.27|28.2|28.15|14
1732241200000|2024-11-22 02:06:40|28.26|28.21|28.22|28.17|28.28|28.23|28.22|28.17|8
1732241210000|2024-11-22 02:06:50|28.21|28.16|28.26|28.21|28.27|28.22|28.21|28.16|9
1732241220000|2024-11-22 02:07:00|28.25|28.2|28.25|28.2|28.3|28.25|28.25|28.2|18
1732241230000|2024-11-22 02:07:10|28.26|28.21|28.28|28.23|28.3|28.25|28.26|28.21|18
1732241240000|2024-11-22 02:07:20|28.31|28.26|28.36|28.31|28.36|28.31|28.31|28.26|11
1732241250000|2024-11-22 02:07:30|28.37|28.32|28.3|28.25|28.37|28.32|28.3|28.25|13
1732241260000|2024-11-22 02:07:40|28.31|28.26|28.29|28.24|28.31|28.26|28.28|28.23|7
1732241270000|2024-11-22 02:07:50|28.3|28.25|28.28|28.23|28.3|28.25|28.28|28.23|7
1732241280000|2024-11-22 02:08:00|28.27|28.22|28.33|28.28|28.33|28.28|28.26|28.21|11
1732241290000|2024-11-22 02:08:10|28.32|28.27|28.31|28.26|28.33|28.28|28.3|28.25|10
1732241300000|2024-11-22 02:08:20|28.32|28.27|28.33|28.28|28.34|28.29|28.28|28.23|8
1732241310000|2024-11-22 02:08:30|28.34|28.29|28.39|28.34|28.39|28.34|28.32|28.27|11
1732241320000|2024-11-22 02:08:40|28.4|28.35|28.41|28.36|28.43|28.38|28.4|28.35|5
1732241330000|2024-11-22 02:08:50|28.42|28.37|28.42|28.37|28.45|28.4|28.42|28.37|6
1732241340000|2024-11-22 02:09:00|28.45|28.4|28.43|28.38|28.45|28.4|28.41|28.36|9
1732241350000|2024-11-22 02:09:10|28.44|28.39|28.48|28.43|28.5|28.45|28.44|28.39|11
1732241360000|2024-11-22 02:09:20|28.49|28.44|28.52|28.47|28.54|28.49|28.49|28.44|7
1732241370000|2024-11-22 02:09:30|28.51|28.46|28.56|28.51|28.56|28.51|28.51|28.46|8
1732241380000|2024-11-22 02:09:40|28.55|28.5|28.49|28.44|28.55|28.5|28.49|28.44|8
1732241390000|2024-11-22 02:09:50|28.48|28.43|28.43|28.38|28.49|28.44|28.43|28.38|10
1732241400000|2024-11-22 02:10:00|28.45|28.4|28.44|28.39|28.47|28.42|28.41|28.36|14
1732241410000|2024-11-22 02:10:10|28.45|28.4|28.5|28.45|28.5|28.45|28.45|28.4|9
1732241420000|2024-11-22 02:10:20|28.52|28.47|28.48|28.43|28.56|28.51|28.48|28.43|15
1732241430000|2024-11-22 02:10:30|28.49|28.44|28.54|28.49|28.55|28.5|28.49|28.44|8
1732241440000|2024-11-22 02:10:40|28.55|28.5|28.56|28.51|28.56|28.51|28.53|28.48|7
1732241450000|2024-11-22 02:10:50|28.57|28.52|28.54|28.49|28.59|28.54|28.52|28.47|11
1732241460000|2024-11-22 02:11:00|28.53|28.48|28.51|28.46|28.54|28.49|28.51|28.46|13
1732241470000|2024-11-22 02:11:10|28.52|28.47|28.55|28.5|28.56|28.51|28.52|28.47|8
1732241480000|2024-11-22 02:11:20|28.56|28.51|28.6|28.55|28.61|28.56|28.56|28.51|11
1732241490000|2024-11-22 02:11:30|28.59|28.54|28.62|28.57|28.67|28.62|28.59|28.54|14
1732241500000|2024-11-22 02:11:40|28.64|28.59|28.62|28.57|28.65|28.6|28.62|28.57|7
1732241510000|2024-11-22 02:11:50|28.61|28.56|28.61|28.56|28.62|28.57|28.6|28.55|7
1732241520000|2024-11-22 02:12:00|28.6|28.55|28.58|28.53|28.6|28.55|28.56|28.51|16
1732241530000|2024-11-22 02:12:10|28.57|28.52|28.58|28.53|28.62|28.57|28.57|28.52|12
1732241540000|2024-11-22 02:12:20|28.57|28.52|28.61|28.56|28.63|28.58|28.57|28.52|10
1732241550000|2024-11-22 02:12:30|28.6|28.55|28.61|28.56|28.61|28.56|28.6|28.55|8
1732241560000|2024-11-22 02:12:40|28.6|28.55|28.67|28.62|28.67|28.62|28.6|28.55|9
1732241570000|2024-11-22 02:12:50|28.68|28.63|28.69|28.64|28.69|28.64|28.67|28.62|8
1732241580000|2024-11-22 02:13:00|28.7|28.65|28.73|28.68|28.73|28.68|28.69|28.64|7
1732241590000|2024-11-22 02:13:10|28.74|28.69|28.74|28.69|28.79|28.74|28.74|28.69|8
1732241600000|2024-11-22 02:13:20|28.73|28.68|28.8|28.75|28.8|28.75|28.73|28.68|11
1732241610000|2024-11-22 02:13:30|28.79|28.74|28.82|28.77|28.82|28.77|28.78|28.73|10
1732241620000|2024-11-22 02:13:40|28.83|28.78|28.8|28.75|28.83|28.78|28.76|28.71|11
1732241630000|2024-11-22 02:13:50|28.82|28.77|28.95|28.9|28.96|28.91|28.82|28.77|13
1732241640000|2024-11-22 02:14:00|28.96|28.91|28.97|28.92|28.99|28.94|28.94|28.89|13
1732241650000|2024-11-22 02:14:10|28.93|28.88|28.95|28.9|28.96|28.91|28.91|28.86|10
1732241660000|2024-11-22 02:14:20|28.94|28.89|28.94|28.89|28.94|28.89|28.9|28.85|8
1732241670000|2024-11-22 02:14:30|28.93|28.88|28.87|28.82|28.93|28.88|28.87|28.82|9
1732241680000|2024-11-22 02:14:40|28.88|28.83|28.91|28.86|28.91|28.86|28.88|28.83|6
1732241690000|2024-11-22 02:14:50|28.94|28.89|29.01|28.96|29.01|28.96|28.94|28.89|12
1732241700000|2024-11-22 02:15:00|29.03|28.98|29.04|28.99|29.05|29|29.03|28.98|7
1732241710000|2024-11-22 02:15:10|29.03|28.98|28.97|28.92|29.04|28.99|28.94|28.89|12
1732241720000|2024-11-22 02:15:20|28.96|28.91|28.92|28.87|28.96|28.91|28.92|28.87|7
1732241730000|2024-11-22 02:15:30|28.9|28.85|28.86|28.81|28.9|28.85|28.85|28.8|9
1732241740000|2024-11-22 02:15:40|28.85|28.8|28.84|28.79|28.87|28.82|28.84|28.79|13
1732241750000|2024-11-22 02:15:50|28.83|28.78|28.82|28.77|28.83|28.78|28.77|28.72|11
1732241760000|2024-11-22 02:16:00|28.81|28.76|28.8|28.75|28.86|28.81|28.78|28.73|15
1732241770000|2024-11-22 02:16:10|28.81|28.76|28.79|28.74|28.83|28.78|28.79|28.74|14
1732241780000|2024-11-22 02:16:20|28.8|28.75|28.78|28.73|28.84|28.79|28.77|28.72|13
1732241790000|2024-11-22 02:16:30|28.77|28.72|28.93|28.88|28.93|28.88|28.77|28.72|9
1732241800000|2024-11-22 02:16:40|28.92|28.87|28.93|28.88|28.96|28.91|28.92|28.87|13
1732241810000|2024-11-22 02:16:50|28.94|28.89|29.01|28.96|29.01|28.96|28.94|28.89|17
1732241820000|2024-11-22 02:17:00|29|28.95|29.01|28.96|29.04|28.99|28.99|28.94|14
1732241830000|2024-11-22 02:17:10|29.02|28.97|29.06|29.01|29.09|29.04|29.02|28.97|13
1732241840000|2024-11-22 02:17:20|29.07|29.02|29.11|29.06|29.13|29.08|29.07|29.02|8
1732241850000|2024-11-22 02:17:30|29.12|29.07|29.07|29.02|29.13|29.08|29.02|28.97|15
1732241860000|2024-11-22 02:17:40|29.08|29.03|29.12|29.07|29.13|29.08|29.07|29.02|10
1732241870000|2024-11-22 02:17:50|29.13|29.08|29.17|29.12|29.2|29.15|29.13|29.08|11
1732241880000|2024-11-22 02:18:00|29.15|29.1|29.15|29.1|29.15|29.1|29.1|29.05|14
1732241890000|2024-11-22 02:18:10|29.14|29.09|29.2|29.15|29.2|29.15|29.09|29.04|13
1732241900000|2024-11-22 02:18:20|29.16|29.11|29.19|29.14|29.2|29.15|29.14|29.09|13
1732241910000|2024-11-22 02:18:30|29.18|29.13|29.2|29.15|29.27|29.22|29.18|29.13|16
1732241920000|2024-11-22 02:18:40|29.21|29.16|29.26|29.21|29.26|29.21|29.18|29.13|14
1732241930000|2024-11-22 02:18:50|29.25|29.2|29.27|29.22|29.28|29.23|29.22|29.17|12
1732241940000|2024-11-22 02:19:00|29.26|29.21|29.28|29.23|29.31|29.26|29.24|29.19|17
1732241950000|2024-11-22 02:19:10|29.29|29.24|29.29|29.24|29.3|29.25|29.25|29.2|18
1732241960000|2024-11-22 02:19:20|29.28|29.23|29.31|29.26|29.31|29.26|29.28|29.23|9
1732241970000|2024-11-22 02:19:30|29.3|29.25|29.24|29.19|29.31|29.26|29.24|29.19|15
1732241980000|2024-11-22 02:19:40|29.25|29.2|29.17|29.12|29.25|29.2|29.14|29.09|15
1732241990000|2024-11-22 02:19:50|29.16|29.11|29.09|29.04|29.19|29.14|29.09|29.04|18
1732242000000|2024-11-22 02:20:00|29.08|29.03|29.11|29.06|29.13|29.08|29.06|29.01|14
1732242010000|2024-11-22 02:20:10|29.1|29.05|29.17|29.12|29.17|29.12|29.1|29.05|10
1732242020000|2024-11-22 02:20:20|29.16|29.11|29.22|29.17|29.23|29.18|29.15|29.1|8
1732242030000|2024-11-22 02:20:30|29.23|29.18|29.23|29.18|29.23|29.18|29.22|29.17|7
1732242040000|2024-11-22 02:20:40|29.22|29.17|29.24|29.19|29.25|29.2|29.19|29.14|14
1732242050000|2024-11-22 02:20:50|29.23|29.18|29.26|29.21|29.28|29.23|29.23|29.18|14
1732242060000|2024-11-22 02:21:00|29.25|29.2|29.35|29.3|29.35|29.3|29.25|29.2|11
1732242070000|2024-11-22 02:21:10|29.34|29.29|29.28|29.23|29.35|29.3|29.28|29.23|14
1732242080000|2024-11-22 02:21:20|29.27|29.22|29.17|29.12|29.27|29.22|29.17|29.12|19
1732242090000|2024-11-22 02:21:30|29.16|29.11|29.04|28.99|29.16|29.11|29.03|28.98|21
1732242100000|2024-11-22 02:21:40|29.05|29|29.07|29.02|29.12|29.07|29.05|29|14
1732242110000|2024-11-22 02:21:50|29.06|29.01|29.13|29.08|29.13|29.08|29.05|29|8
1732242120000|2024-11-22 02:22:00|29.12|29.07|29.1|29.05|29.16|29.11|29.09|29.04|14
1732242130000|2024-11-22 02:22:10|29.09|29.04|29.06|29.01|29.13|29.08|29.06|29.01|15
1732242140000|2024-11-22 02:22:20|29.05|29|29.02|28.97|29.07|29.02|29.01|28.96|12
1732242150000|2024-11-22 02:22:30|29.03|28.98|29.05|29|29.11|29.06|29.01|28.96|11
1732242160000|2024-11-22 02:22:40|29.04|28.99|29.01|28.96|29.04|28.99|29|28.95|11
1732242170000|2024-11-22 02:22:50|29|28.95|28.91|28.86|29|28.95|28.91|28.86|14
1732242180000|2024-11-22 02:23:00|28.9|28.85|28.97|28.92|28.97|28.92|28.9|28.85|9
1732242190000|2024-11-22 02:23:10|28.96|28.91|28.93|28.88|28.97|28.92|28.93|28.88|6
1732242200000|2024-11-22 02:23:20|28.92|28.87|28.87|28.82|28.93|28.88|28.87|28.82|15
1732242210000|2024-11-22 02:23:30|28.88|28.83|28.82|28.77|28.88|28.83|28.82|28.77|16
1732242220000|2024-11-22 02:23:40|28.83|28.78|28.74|28.69|28.83|28.78|28.71|28.66|19
1732242230000|2024-11-22 02:23:50|28.76|28.71|28.75|28.7|28.77|28.72|28.73|28.68|10
1732242240000|2024-11-22 02:24:00|28.76|28.71|28.77|28.72|28.82|28.77|28.76|28.71|15
1732242250000|2024-11-22 02:24:10|28.78|28.73|28.81|28.76|28.81|28.76|28.77|28.72|7
1732242260000|2024-11-22 02:24:20|28.82|28.77|28.85|28.8|28.86|28.81|28.82|28.77|6
1732242270000|2024-11-22 02:24:30|28.84|28.79|28.84|28.79|28.86|28.81|28.82|28.77|12
1732242280000|2024-11-22 02:24:40|28.83|28.78|28.81|28.76|28.85|28.8|28.81|28.76|7
1732242290000|2024-11-22 02:24:50|28.83|28.78|28.91|28.86|28.91|28.86|28.83|28.78|15
1732242300000|2024-11-22 02:25:00|28.92|28.87|28.93|28.88|28.93|28.88|28.91|28.86|10
1732242310000|2024-11-22 02:25:10|28.94|28.89|28.97|28.92|28.98|28.93|28.94|28.89|8
1732242320000|2024-11-22 02:25:20|28.96|28.91|28.91|28.86|28.96|28.91|28.91|28.86|6
1732242330000|2024-11-22 02:25:30|28.92|28.87|28.9|28.85|28.93|28.88|28.89|28.84|9
1732242340000|2024-11-22 02:25:40|28.91|28.86|28.94|28.89|28.97|28.92|28.91|28.86|10
1732242350000|2024-11-22 02:25:50|28.92|28.87|28.89|28.84|28.92|28.87|28.87|28.82|12
1732242360000|2024-11-22 02:26:00|28.88|28.83|28.95|28.9|28.95|28.9|28.85|28.8|11
1732242370000|2024-11-22 02:26:10|28.97|28.92|29.01|28.96|29.01|28.96|28.95|28.9|6
1732242380000|2024-11-22 02:26:20|29.02|28.97|29.01|28.96|29.05|29|29.01|28.96|13
1732242390000|2024-11-22 02:26:30|29|28.95|29.07|29.02|29.07|29.02|28.98|28.93|15
1732242400000|2024-11-22 02:26:40|29.08|29.03|29.11|29.06|29.13|29.08|29.05|29|12
1732242410000|2024-11-22 02:26:50|29.12|29.07|29.05|29|29.13|29.08|29.05|29|15
1732242420000|2024-11-22 02:27:00|29.04|28.99|29.06|29.01|29.08|29.03|29.01|28.96|10
1732242430000|2024-11-22 02:27:10|29.08|29.03|29.05|29|29.08|29.03|29.03|28.98|10
1732242440000|2024-11-22 02:27:20|29.04|28.99|29.01|28.96|29.05|29|28.98|28.93|13
1732242450000|2024-11-22 02:27:30|29.02|28.97|29.01|28.96|29.04|28.99|29.01|28.96|9
1732242460000|2024-11-22 02:27:40|29|28.95|29|28.95|29.01|28.96|28.99|28.94|9
1732242470000|2024-11-22 02:27:50|28.99|28.94|29|28.95|29|28.95|28.97|28.92|9
1732242480000|2024-11-22 02:28:00|29.02|28.97|28.98|28.93|29.02|28.97|28.97|28.92|10
1732242490000|2024-11-22 02:28:10|28.99|28.94|28.97|28.92|29.04|28.99|28.97|28.92|15
1732242500000|2024-11-22 02:28:20|28.95|28.9|28.95|28.9|28.98|28.93|28.93|28.88|11
1732242510000|2024-11-22 02:28:30|28.94|28.89|28.98|28.93|28.98|28.93|28.92|28.87|7
1732242520000|2024-11-22 02:28:40|28.99|28.94|28.93|28.88|29|28.95|28.93|28.88|9
1732242530000|2024-11-22 02:28:50|28.91|28.86|28.9|28.85|28.91|28.86|28.9|28.85|2
1732242540000|2024-11-22 02:29:00|28.94|28.89|28.93|28.88|28.96|28.91|28.93|28.88|5
1732242550000|2024-11-22 02:29:10|28.92|28.87|28.88|28.83|28.93|28.88|28.87|28.82|9
1732242560000|2024-11-22 02:29:20|28.87|28.82|28.91|28.86|28.92|28.87|28.86|28.81|10
1732242570000|2024-11-22 02:29:30|28.9|28.85|28.87|28.82|28.9|28.85|28.86|28.81|10
1732242580000|2024-11-22 02:29:40|28.85|28.8|28.84|28.79|28.88|28.83|28.84|28.79|14
1732242590000|2024-11-22 02:29:50|28.83|28.78|28.82|28.77|28.84|28.79|28.82|28.77|4
1732242600000|2024-11-22 02:30:00|28.83|28.78|28.89|28.84|28.92|28.87|28.83|28.78|11
1732242610000|2024-11-22 02:30:10|28.9|28.85|28.94|28.89|28.96|28.91|28.9|28.85|12
1732242620000|2024-11-22 02:30:20|28.93|28.88|28.94|28.89|28.95|28.9|28.91|28.86|10
1732242630000|2024-11-22 02:30:30|28.93|28.88|28.84|28.79|28.95|28.9|28.84|28.79|17
1732242640000|2024-11-22 02:30:40|28.83|28.78|28.85|28.8|28.85|28.8|28.78|28.73|13
1732242650000|2024-11-22 02:30:50|28.84|28.79|28.76|28.71|28.85|28.8|28.76|28.71|15
1732242660000|2024-11-22 02:31:00|28.75|28.7|28.74|28.69|28.77|28.72|28.71|28.66|14
1732242670000|2024-11-22 02:31:10|28.73|28.68|28.71|28.66|28.74|28.69|28.68|28.63|17
1732242680000|2024-11-22 02:31:20|28.7|28.65|28.69|28.64|28.73|28.68|28.69|28.64|16
1732242690000|2024-11-22 02:31:30|28.68|28.63|28.64|28.59|28.68|28.63|28.63|28.58|11
1732242700000|2024-11-22 02:31:40|28.65|28.6|28.61|28.56|28.67|28.62|28.61|28.56|8
1732242710000|2024-11-22 02:31:50|28.63|28.58|28.62|28.57|28.64|28.59|28.62|28.57|10
1732242720000|2024-11-22 02:32:00|28.64|28.59|28.62|28.57|28.68|28.63|28.61|28.56|10
1732242730000|2024-11-22 02:32:10|28.61|28.56|28.61|28.56|28.62|28.57|28.59|28.54|7
1732242740000|2024-11-22 02:32:20|28.62|28.57|28.67|28.62|28.67|28.62|28.62|28.57|7
1732242750000|2024-11-22 02:32:30|28.66|28.61|28.64|28.59|28.67|28.62|28.62|28.57|8
1732242760000|2024-11-22 02:32:40|28.65|28.6|28.65|28.6|28.68|28.63|28.65|28.6|9
1732242770000|2024-11-22 02:32:50|28.66|28.61|28.58|28.53|28.66|28.61|28.58|28.53|7
1732242780000|2024-11-22 02:33:00|28.59|28.54|28.63|28.58|28.65|28.6|28.59|28.54|6
1732242790000|2024-11-22 02:33:10|28.59|28.54|28.59|28.54|28.59|28.54|28.58|28.53|5
1732242800000|2024-11-22 02:33:20|28.58|28.53|28.58|28.53|28.59|28.54|28.57|28.52|12
1732242810000|2024-11-22 02:33:30|28.57|28.52|28.53|28.48|28.59|28.54|28.53|28.48|10
1732242820000|2024-11-22 02:33:40|28.52|28.47|28.52|28.47|28.52|28.47|28.51|28.46|3
1732242830000|2024-11-22 02:33:50|28.53|28.48|28.51|28.46|28.55|28.5|28.51|28.46|6
1732242840000|2024-11-22 02:34:00|28.52|28.47|28.46|28.41|28.52|28.47|28.45|28.4|6
1732242850000|2024-11-22 02:34:10|28.45|28.4|28.33|28.28|28.45|28.4|28.32|28.27|14
1732242860000|2024-11-22 02:34:20|28.34|28.29|28.26|28.21|28.35|28.3|28.26|28.21|15
1732242870000|2024-11-22 02:34:30|28.25|28.2|28.23|28.18|28.27|28.22|28.22|28.17|14
1732242880000|2024-11-22 02:34:40|28.24|28.19|28.26|28.21|28.28|28.23|28.24|28.19|10
1732242890000|2024-11-22 02:34:50|28.25|28.2|28.31|28.26|28.33|28.28|28.24|28.19|15
1732242900000|2024-11-22 02:35:00|28.3|28.25|28.22|28.17|28.31|28.26|28.22|28.17|11
1732242910000|2024-11-22 02:35:10|28.23|28.18|28.13|28.08|28.23|28.18|28.13|28.08|9
1732242920000|2024-11-22 02:35:20|28.11|28.06|28.14|28.09|28.14|28.09|28.09|28.04|7
1732242930000|2024-11-22 02:35:30|28.17|28.12|28.15|28.1|28.18|28.13|28.15|28.1|10
1732242940000|2024-11-22 02:35:40|28.14|28.09|28.1|28.05|28.15|28.1|28.07|28.02|9
1732242950000|2024-11-22 02:35:50|28.11|28.06|28.11|28.06|28.16|28.11|28.11|28.06|13
1732242960000|2024-11-22 02:36:00|28.12|28.07|28.14|28.09|28.14|28.09|28.12|28.07|6
1732242970000|2024-11-22 02:36:10|28.15|28.1|28.1|28.05|28.15|28.1|28.1|28.05|8
1732242980000|2024-11-22 02:36:20|28.09|28.04|28.03|27.98|28.09|28.04|28.03|27.98|12
1732242990000|2024-11-22 02:36:30|28.02|27.97|27.98|27.93|28.03|27.98|27.97|27.92|10
1732243000000|2024-11-22 02:36:40|27.96|27.91|27.96|27.91|28|27.95|27.94|27.89|12
1732243010000|2024-11-22 02:36:50|27.94|27.89|27.9|27.85|27.96|27.91|27.9|27.85|16
1732243020000|2024-11-22 02:37:00|27.93|27.88|27.93|27.88|27.94|27.89|27.91|27.86|7
1732243030000|2024-11-22 02:37:10|27.94|27.89|27.98|27.93|27.98|27.93|27.94|27.89|9
1732243040000|2024-11-22 02:37:20|27.97|27.92|27.98|27.93|27.98|27.93|27.94|27.89|11
1732243050000|2024-11-22 02:37:30|27.97|27.92|27.95|27.9|27.97|27.92|27.94|27.89|9
1732243060000|2024-11-22 02:37:40|27.94|27.89|27.98|27.93|28.02|27.97|27.94|27.89|9
1732243070000|2024-11-22 02:37:50|27.99|27.94|27.95|27.9|28|27.95|27.92|27.87|15
1732243080000|2024-11-22 02:38:00|27.94|27.89|28.02|27.97|28.02|27.97|27.91|27.86|14
1732243090000|2024-11-22 02:38:10|28.03|27.98|28|27.95|28.03|27.98|27.99|27.94|12
1732243100000|2024-11-22 02:38:20|28.01|27.96|28|27.95|28.04|27.99|27.98|27.93|12
1732243110000|2024-11-22 02:38:30|27.99|27.94|27.99|27.94|28.02|27.97|27.98|27.93|17
1732243120000|2024-11-22 02:38:40|27.98|27.93|27.89|27.84|27.98|27.93|27.88|27.83|18
1732243130000|2024-11-22 02:38:50|27.88|27.83|27.86|27.81|27.88|27.83|27.86|27.81|7
1732243140000|2024-11-22 02:39:00|27.85|27.8|27.9|27.85|27.9|27.85|27.83|27.78|10
1732243150000|2024-11-22 02:39:10|27.89|27.84|27.95|27.9|27.95|27.9|27.88|27.83|8
1732243160000|2024-11-22 02:39:20|27.96|27.91|27.94|27.89|27.96|27.91|27.92|27.87|11
1732243170000|2024-11-22 02:39:30|27.95|27.9|27.93|27.88|27.96|27.91|27.93|27.88|13
1732243180000|2024-11-22 02:39:40|27.92|27.87|27.93|27.88|27.94|27.89|27.92|27.87|6
1732243190000|2024-11-22 02:39:50|27.92|27.87|27.94|27.89|27.96|27.91|27.9|27.85|6
1732243200000|2024-11-22 02:40:00|27.93|27.88|27.85|27.8|27.93|27.88|27.85|27.8|10
1732243210000|2024-11-22 02:40:10|27.84|27.79|27.77|27.72|27.84|27.79|27.76|27.71|10
1732243220000|2024-11-22 02:40:20|27.79|27.74|27.81|27.76|27.86|27.81|27.79|27.74|14
1732243230000|2024-11-22 02:40:30|27.82|27.77|27.78|27.73|27.83|27.78|27.78|27.73|15
1732243240000|2024-11-22 02:40:40|27.77|27.72|27.77|27.72|27.77|27.72|27.74|27.69|9
1732243250000|2024-11-22 02:40:50|27.78|27.73|27.73|27.68|27.78|27.73|27.73|27.68|6
1732243260000|2024-11-22 02:41:00|27.74|27.69|27.77|27.72|27.78|27.73|27.74|27.69|9
1732243270000|2024-11-22 02:41:10|27.78|27.73|27.81|27.76|27.81|27.76|27.78|27.73|8
1732243280000|2024-11-22 02:41:20|27.82|27.77|27.82|27.77|27.82|27.77|27.8|27.75|7
1732243290000|2024-11-22 02:41:30|27.81|27.76|27.83|27.78|27.83|27.78|27.81|27.76|4
1732243300000|2024-11-22 02:41:40|27.82|27.77|27.81|27.76|27.83|27.78|27.77|27.72|10
1732243310000|2024-11-22 02:41:50|27.8|27.75|27.73|27.68|27.8|27.75|27.73|27.68|7
1732243320000|2024-11-22 02:42:00|27.74|27.69|27.78|27.73|27.78|27.73|27.68|27.63|17
1732243330000|2024-11-22 02:42:10|27.79|27.74|27.79|27.74|27.81|27.76|27.78|27.73|8
1732243340000|2024-11-22 02:42:20|27.8|27.75|27.93|27.88|27.96|27.91|27.8|27.75|10
1732243350000|2024-11-22 02:42:30|27.91|27.86|27.9|27.85|27.93|27.88|27.89|27.84|11
1732243360000|2024-11-22 02:42:40|27.89|27.84|27.85|27.8|27.92|27.87|27.85|27.8|10
1732243370000|2024-11-22 02:42:50|27.84|27.79|27.8|27.75|27.86|27.81|27.79|27.74|15
1732243380000|2024-11-22 02:43:00|27.79|27.74|27.78|27.73|27.81|27.76|27.76|27.71|13
1732243390000|2024-11-22 02:43:10|27.77|27.72|27.7|27.65|27.79|27.74|27.7|27.65|14
1732243400000|2024-11-22 02:43:20|27.71|27.66|27.73|27.68|27.79|27.74|27.71|27.66|12
1732243410000|2024-11-22 02:43:30|27.77|27.72|27.79|27.74|27.81|27.76|27.75|27.7|9
1732243420000|2024-11-22 02:43:40|27.78|27.73|27.7|27.65|27.78|27.73|27.7|27.65|10
1732243430000|2024-11-22 02:43:50|27.68|27.63|27.68|27.63|27.7|27.65|27.68|27.63|8
1732243440000|2024-11-22 02:44:00|27.7|27.65|27.68|27.63|27.74|27.69|27.68|27.63|8
1732243450000|2024-11-22 02:44:10|27.67|27.62|27.68|27.63|27.69|27.64|27.66|27.61|11
1732243460000|2024-11-22 02:44:20|27.69|27.64|27.74|27.69|27.76|27.71|27.69|27.64|8
1732243470000|2024-11-22 02:44:30|27.73|27.68|27.78|27.73|27.78|27.73|27.73|27.68|7
1732243480000|2024-11-22 02:44:40|27.79|27.74|27.75|27.7|27.79|27.74|27.75|27.7|6
1732243490000|2024-11-22 02:44:50|27.74|27.69|27.74|27.69|27.78|27.73|27.73|27.68|14
1732243500000|2024-11-22 02:45:00|27.75|27.7|27.72|27.67|27.75|27.7|27.71|27.66|12
1732243510000|2024-11-22 02:45:10|27.71|27.66|27.67|27.62|27.72|27.67|27.67|27.62|11
1732243520000|2024-11-22 02:45:20|27.68|27.63|27.67|27.62|27.7|27.65|27.67|27.62|17
1732243530000|2024-11-22 02:45:30|27.66|27.61|27.66|27.61|27.69|27.64|27.63|27.58|14
1732243540000|2024-11-22 02:45:40|27.67|27.62|27.69|27.64|27.7|27.65|27.64|27.59|14
1732243550000|2024-11-22 02:45:50|27.68|27.63|27.62|27.57|27.69|27.64|27.62|27.57|12
1732243560000|2024-11-22 02:46:00|27.63|27.58|27.59|27.54|27.63|27.58|27.59|27.54|8
1732243570000|2024-11-22 02:46:10|27.6|27.55|27.56|27.51|27.6|27.55|27.55|27.5|8
1732243580000|2024-11-22 02:46:20|27.54|27.49|27.5|27.45|27.54|27.49|27.5|27.45|13
1732243590000|2024-11-22 02:46:30|27.51|27.46|27.56|27.51|27.59|27.54|27.51|27.46|18
1732243600000|2024-11-22 02:46:40|27.55|27.5|27.57|27.52|27.58|27.53|27.53|27.48|16
1732243610000|2024-11-22 02:46:50|27.59|27.54|27.6|27.55|27.61|27.56|27.58|27.53|15
1732243620000|2024-11-22 02:47:00|27.63|27.58|27.56|27.51|27.64|27.59|27.53|27.48|14
1732243630000|2024-11-22 02:47:10|27.55|27.5|27.5|27.45|27.55|27.5|27.5|27.45|11
1732243640000|2024-11-22 02:47:20|27.51|27.46|27.51|27.46|27.52|27.47|27.5|27.45|11
1732243650000|2024-11-22 02:47:30|27.53|27.48|27.5|27.45|27.53|27.48|27.49|27.44|5
1732243660000|2024-11-22 02:47:40|27.51|27.46|27.53|27.48|27.54|27.49|27.51|27.46|7
1732243670000|2024-11-22 02:47:50|27.55|27.5|27.55|27.5|27.58|27.53|27.55|27.5|11
1732243680000|2024-11-22 02:48:00|27.56|27.51|27.56|27.51|27.57|27.52|27.53|27.48|11
1732243690000|2024-11-22 02:48:10|27.55|27.5|27.56|27.51|27.56|27.51|27.54|27.49|6
1732243700000|2024-11-22 02:48:20|27.55|27.5|27.57|27.52|27.57|27.52|27.54|27.49|5
1732243710000|2024-11-22 02:48:30|27.58|27.53|27.59|27.54|27.6|27.55|27.57|27.52|14
1732243720000|2024-11-22 02:48:40|27.6|27.55|27.6|27.55|27.6|27.55|27.58|27.53|9
1732243730000|2024-11-22 02:48:50|27.59|27.54|27.6|27.55|27.6|27.55|27.57|27.52|10
1732243740000|2024-11-22 02:49:00|27.59|27.54|27.63|27.58|27.64|27.59|27.59|27.54|10
1732243750000|2024-11-22 02:49:10|27.62|27.57|27.64|27.59|27.64|27.59|27.61|27.56|11
1732243760000|2024-11-22 02:49:20|27.65|27.6|27.61|27.56|27.65|27.6|27.61|27.56|7
1732243770000|2024-11-22 02:49:30|27.6|27.55|27.62|27.57|27.63|27.58|27.58|27.53|6
1732243780000|2024-11-22 02:49:40|27.64|27.59|27.64|27.59|27.67|27.62|27.64|27.59|6
1732243790000|2024-11-22 02:49:50|27.63|27.58|27.64|27.59|27.65|27.6|27.62|27.57|10
1732243800000|2024-11-22 02:50:00|27.63|27.58|27.61|27.56|27.63|27.58|27.6|27.55|11
1732243810000|2024-11-22 02:50:10|27.6|27.55|27.63|27.58|27.63|27.58|27.6|27.55|6
1732243820000|2024-11-22 02:50:20|27.62|27.57|27.61|27.56|27.62|27.57|27.59|27.54|8
1732243830000|2024-11-22 02:50:30|27.6|27.55|27.69|27.64|27.69|27.64|27.6|27.55|10
1732243840000|2024-11-22 02:50:40|27.7|27.65|27.7|27.65|27.71|27.66|27.7|27.65|3
1732243850000|2024-11-22 02:50:50|27.71|27.66|27.72|27.67|27.73|27.68|27.71|27.66|8
1732243860000|2024-11-22 02:51:00|27.7|27.65|27.75|27.7|27.76|27.71|27.7|27.65|11
1732243870000|2024-11-22 02:51:10|27.74|27.69|27.76|27.71|27.79|27.74|27.74|27.69|11
1732243880000|2024-11-22 02:51:20|27.75|27.7|27.75|27.7|27.76|27.71|27.74|27.69|12
1732243890000|2024-11-22 02:51:30|27.77|27.72|27.79|27.74|27.79|27.74|27.76|27.71|17
1732243900000|2024-11-22 02:51:40|27.8|27.75|27.78|27.73|27.81|27.76|27.77|27.72|16
1732243910000|2024-11-22 02:51:50|27.77|27.72|27.72|27.67|27.77|27.72|27.72|27.67|10
1732243920000|2024-11-22 02:52:00|27.71|27.66|27.63|27.58|27.71|27.66|27.62|27.57|10
1732243930000|2024-11-22 02:52:10|27.62|27.57|27.58|27.53|27.62|27.57|27.58|27.53|9
1732243940000|2024-11-22 02:52:20|27.57|27.52|27.57|27.52|27.6|27.55|27.56|27.51|8
1732243950000|2024-11-22 02:52:30|27.56|27.51|27.61|27.56|27.63|27.58|27.56|27.51|5
1732243960000|2024-11-22 02:52:40|27.6|27.55|27.66|27.61|27.68|27.63|27.6|27.55|10
1732243970000|2024-11-22 02:52:50|27.64|27.59|27.6|27.55|27.65|27.6|27.57|27.52|13
1732243980000|2024-11-22 02:53:00|27.58|27.53|27.57|27.52|27.58|27.53|27.57|27.52|2
1732243990000|2024-11-22 02:53:10|27.58|27.53|27.62|27.57|27.64|27.59|27.58|27.53|10
1732244000000|2024-11-22 02:53:20|27.61|27.56|27.61|27.56|27.63|27.58|27.6|27.55|9
1732244010000|2024-11-22 02:53:30|27.6|27.55|27.64|27.59|27.64|27.59|27.58|27.53|6
1732244020000|2024-11-22 02:53:40|27.65|27.6|27.65|27.6|27.66|27.61|27.65|27.6|5
1732244030000|2024-11-22 02:53:50|27.66|27.61|27.64|27.59|27.66|27.61|27.61|27.56|10
1732244040000|2024-11-22 02:54:00|27.63|27.58|27.62|27.57|27.66|27.61|27.61|27.56|9
1732244050000|2024-11-22 02:54:10|27.63|27.58|27.6|27.55|27.65|27.6|27.6|27.55|9
1732244060000|2024-11-22 02:54:20|27.58|27.53|27.58|27.53|27.59|27.54|27.56|27.51|7
1732244070000|2024-11-22 02:54:30|27.59|27.54|27.63|27.58|27.64|27.59|27.59|27.54|7
1732244080000|2024-11-22 02:54:40|27.62|27.57|27.61|27.56|27.62|27.57|27.61|27.56|4
1732244090000|2024-11-22 02:54:50|27.6|27.55|27.64|27.59|27.64|27.59|27.6|27.55|5
1732244100000|2024-11-22 02:55:00|27.63|27.58|27.62|27.57|27.63|27.58|27.6|27.55|5
1732244110000|2024-11-22 02:55:10|27.65|27.6|27.61|27.56|27.66|27.61|27.61|27.56|7
1732244120000|2024-11-22 02:55:20|27.6|27.55|27.59|27.54|27.61|27.56|27.59|27.54|4
1732244130000|2024-11-22 02:55:30|27.6|27.55|27.54|27.49|27.6|27.55|27.54|27.49|7
1732244140000|2024-11-22 02:55:40|27.56|27.51|27.54|27.49|27.56|27.51|27.54|27.49|5
1732244150000|2024-11-22 02:55:50|27.53|27.48|27.57|27.52|27.57|27.52|27.53|27.48|5
1732244160000|2024-11-22 02:56:00|27.56|27.51|27.57|27.52|27.57|27.52|27.56|27.51|2
1732244170000|2024-11-22 02:56:10|27.56|27.51|27.52|27.47|27.56|27.51|27.52|27.47|6
1732244180000|2024-11-22 02:56:20|27.51|27.46|27.53|27.48|27.55|27.5|27.51|27.46|9
1732244190000|2024-11-22 02:56:30|27.54|27.49|27.55|27.5|27.55|27.5|27.53|27.48|4
1732244200000|2024-11-22 02:56:40|27.54|27.49|27.56|27.51|27.57|27.52|27.54|27.49|5
1732244210000|2024-11-22 02:56:50|27.57|27.52|27.57|27.52|27.59|27.54|27.56|27.51|6
1732244220000|2024-11-22 02:57:00|27.58|27.53|27.59|27.54|27.6|27.55|27.58|27.53|6
1732244230000|2024-11-22 02:57:10|27.6|27.55|27.6|27.55|27.61|27.56|27.59|27.54|5
1732244240000|2024-11-22 02:57:20|27.59|27.54|27.57|27.52|27.59|27.54|27.56|27.51|5
1732244250000|2024-11-22 02:57:30|27.56|27.51|27.59|27.54|27.6|27.55|27.56|27.51|5
1732244260000|2024-11-22 02:57:40|27.58|27.53|27.55|27.5|27.58|27.53|27.53|27.48|9
1732244270000|2024-11-22 02:57:50|27.56|27.51|27.58|27.53|27.59|27.54|27.56|27.51|9
1732244280000|2024-11-22 02:58:00|27.59|27.54|27.57|27.52|27.62|27.57|27.57|27.52|8
1732244290000|2024-11-22 02:58:10|27.58|27.53|27.57|27.52|27.58|27.53|27.56|27.51|4
1732244300000|2024-11-22 02:58:20|27.58|27.53|27.64|27.59|27.64|27.59|27.58|27.53|4
1732244310000|2024-11-22 02:58:30|27.63|27.58|27.63|27.58|27.64|27.59|27.61|27.56|6
1732244320000|2024-11-22 02:58:40|27.64|27.59|27.64|27.59|27.65|27.6|27.64|27.59|3
1732244330000|2024-11-22 02:58:50|27.66|27.61|27.67|27.62|27.67|27.62|27.64|27.59|8
1732244340000|2024-11-22 02:59:00|27.66|27.61|27.67|27.62|27.7|27.65|27.66|27.61|8
1732244350000|2024-11-22 02:59:10|27.69|27.64|27.67|27.62|27.7|27.65|27.66|27.61|11
1732244360000|2024-11-22 02:59:20|27.66|27.61|27.68|27.63|27.68|27.63|27.66|27.61|5
1732244370000|2024-11-22 02:59:30|27.67|27.62|27.63|27.58|27.67|27.62|27.63|27.58|13
1732244380000|2024-11-22 02:59:40|27.64|27.59|27.66|27.61|27.67|27.62|27.64|27.59|5
1732244390000|2024-11-22 02:59:50|27.67|27.62|27.64|27.59|27.67|27.62|27.63|27.58|8
1732244400000|2024-11-22 03:00:00|27.63|27.58|27.61|27.56|27.65|27.6|27.61|27.56|9
1732244410000|2024-11-22 03:00:10|27.6|27.55|27.62|27.57|27.62|27.57|27.59|27.54|5
1732244420000|2024-11-22 03:00:20|27.63|27.58|27.71|27.66|27.71|27.66|27.63|27.58|8
1732244430000|2024-11-22 03:00:30|27.73|27.68|27.71|27.66|27.73|27.68|27.7|27.65|9
1732244440000|2024-11-22 03:00:40|27.7|27.65|27.74|27.69|27.74|27.69|27.7|27.65|4
1732244450000|2024-11-22 03:00:50|27.73|27.68|27.72|27.67|27.73|27.68|27.69|27.64|8
1732244460000|2024-11-22 03:01:00|27.73|27.68|27.76|27.71|27.78|27.73|27.71|27.66|15
1732244470000|2024-11-22 03:01:10|27.77|27.72|27.79|27.74|27.79|27.74|27.77|27.72|9
1732244480000|2024-11-22 03:01:20|27.8|27.75|27.78|27.73|27.8|27.75|27.77|27.72|5
1732244490000|2024-11-22 03:01:30|27.79|27.74|27.8|27.75|27.8|27.75|27.79|27.74|4
1732244500000|2024-11-22 03:01:40|27.79|27.74|27.79|27.74|27.79|27.74|27.79|27.74|1
1732244510000|2024-11-22 03:01:50|27.78|27.73|27.75|27.7|27.78|27.73|27.74|27.69|7
1732244520000|2024-11-22 03:02:00|27.76|27.71|27.76|27.71|27.76|27.71|27.71|27.66|11
1732244530000|2024-11-22 03:02:10|27.77|27.72|27.72|27.67|27.77|27.72|27.7|27.65|12
1732244540000|2024-11-22 03:02:20|27.74|27.69|27.8|27.75|27.8|27.75|27.74|27.69|13
1732244550000|2024-11-22 03:02:30|27.79|27.74|27.76|27.71|27.79|27.74|27.76|27.71|4
1732244560000|2024-11-22 03:02:40|27.78|27.73|27.78|27.73|27.8|27.75|27.77|27.72|7
1732244570000|2024-11-22 03:02:50|27.77|27.72|27.75|27.7|27.77|27.72|27.72|27.67|9
1732244580000|2024-11-22 03:03:00|27.74|27.69|27.71|27.66|27.74|27.69|27.71|27.66|6
1732244590000|2024-11-22 03:03:10|27.7|27.65|27.73|27.68|27.73|27.68|27.69|27.64|8
1732244600000|2024-11-22 03:03:20|27.75|27.7|27.76|27.71|27.78|27.73|27.74|27.69|9
1732244610000|2024-11-22 03:03:30|27.77|27.72|27.77|27.72|27.78|27.73|27.76|27.71|5
1732244620000|2024-11-22 03:03:40|27.78|27.73|27.77|27.72|27.78|27.73|27.77|27.72|4
1732244630000|2024-11-22 03:03:50|27.78|27.73|27.77|27.72|27.78|27.73|27.77|27.72|6
1732244640000|2024-11-22 03:04:00|27.75|27.7|27.75|27.7|27.76|27.71|27.75|27.7|9
1732244650000|2024-11-22 03:04:10|27.76|27.71|27.82|27.77|27.82|27.77|27.76|27.71|11
1732244660000|2024-11-22 03:04:20|27.84|27.79|27.88|27.83|27.88|27.83|27.84|27.79|13
1732244670000|2024-11-22 03:04:30|27.89|27.84|27.91|27.86|27.91|27.86|27.89|27.84|5
1732244680000|2024-11-22 03:04:40|27.92|27.87|27.95|27.9|27.97|27.92|27.92|27.87|16
1732244690000|2024-11-22 03:04:50|27.94|27.89|27.96|27.91|27.97|27.92|27.94|27.89|7
1732244700000|2024-11-22 03:05:00|27.97|27.92|28.03|27.98|28.03|27.98|27.97|27.92|9
1732244710000|2024-11-22 03:05:10|28.04|27.99|28.06|28.01|28.08|28.03|28.03|27.98|13
1732244720000|2024-11-22 03:05:20|28.07|28.02|28.07|28.02|28.07|28.02|28.02|27.97|13
1732244730000|2024-11-22 03:05:30|28.06|28.01|28.02|27.97|28.07|28.02|28.02|27.97|13
1732244740000|2024-11-22 03:05:40|28.01|27.96|27.96|27.91|28.01|27.96|27.96|27.91|8
1732244750000|2024-11-22 03:05:50|27.95|27.9|27.88|27.83|27.96|27.91|27.88|27.83|11
1732244760000|2024-11-22 03:06:00|27.89|27.84|27.94|27.89|27.94|27.89|27.88|27.83|14
1732244770000|2024-11-22 03:06:10|27.93|27.88|28|27.95|28|27.95|27.93|27.88|7
1732244780000|2024-11-22 03:06:20|28.01|27.96|27.98|27.93|28.02|27.97|27.98|27.93|12
1732244790000|2024-11-22 03:06:30|27.99|27.94|27.99|27.94|28.02|27.97|27.99|27.94|7
1732244800000|2024-11-22 03:06:40|28|27.95|28.01|27.96|28.03|27.98|27.99|27.94|7
1732244810000|2024-11-22 03:06:50|28|27.95|28.03|27.98|28.03|27.98|27.99|27.94|8
1732244820000|2024-11-22 03:07:00|28.02|27.97|28.05|28|28.05|28|28.02|27.97|6
1732244830000|2024-11-22 03:07:10|28.06|28.01|28.08|28.03|28.09|28.04|28.05|28|7
1732244840000|2024-11-22 03:07:20|28.07|28.02|28.05|28|28.07|28.02|28.05|28|12
1732244850000|2024-11-22 03:07:30|28.04|27.99|28.08|28.03|28.1|28.05|28.04|27.99|7
1732244860000|2024-11-22 03:07:40|28.09|28.04|28.09|28.04|28.09|28.04|28.09|28.04|1
1732244870000|2024-11-22 03:07:50|28.1|28.05|28.1|28.05|28.13|28.08|28.08|28.03|14
1732244880000|2024-11-22 03:08:00|28.11|28.06|28.14|28.09|28.14|28.09|28.1|28.05|8
1732244890000|2024-11-22 03:08:10|28.15|28.1|28.14|28.09|28.16|28.11|28.13|28.08|9
1732244900000|2024-11-22 03:08:20|28.15|28.1|28.17|28.12|28.17|28.12|28.15|28.1|7
1732244910000|2024-11-22 03:08:30|28.16|28.11|28.13|28.08|28.16|28.11|28.13|28.08|4
1732244920000|2024-11-22 03:08:40|28.12|28.07|28.09|28.04|28.12|28.07|28.08|28.03|6
1732244930000|2024-11-22 03:08:50|28.08|28.03|28.07|28.02|28.1|28.05|28.05|28|11
1732244940000|2024-11-22 03:09:00|28.06|28.01|28.03|27.98|28.1|28.05|28.03|27.98|16
1732244950000|2024-11-22 03:09:10|28.02|27.97|28.03|27.98|28.05|28|28.02|27.97|12
1732244960000|2024-11-22 03:09:20|28.02|27.97|28|27.95|28.02|27.97|27.99|27.94|9
1732244970000|2024-11-22 03:09:30|27.99|27.94|27.95|27.9|27.99|27.94|27.95|27.9|5
1732244980000|2024-11-22 03:09:40|27.97|27.92|27.95|27.9|27.97|27.92|27.95|27.9|7
1732244990000|2024-11-22 03:09:50|27.94|27.89|27.96|27.91|27.97|27.92|27.94|27.89|4
1732245000000|2024-11-22 03:10:00|27.98|27.93|28.03|27.98|28.05|28|27.98|27.93|6
1732245010000|2024-11-22 03:10:10|28.02|27.97|27.98|27.93|28.03|27.98|27.97|27.92|11
1732245020000|2024-11-22 03:10:20|27.97|27.92|27.97|27.92|27.98|27.93|27.97|27.92|7
1732245030000|2024-11-22 03:10:30|27.98|27.93|27.99|27.94|28|27.95|27.96|27.91|10
1732245040000|2024-11-22 03:10:40|28|27.95|28|27.95|28|27.95|27.98|27.93|5
1732245050000|2024-11-22 03:10:50|27.99|27.94|28.02|27.97|28.04|27.99|27.99|27.94|8
1732245060000|2024-11-22 03:11:00|28.03|27.98|28.02|27.97|28.03|27.98|28.02|27.97|10
1732245070000|2024-11-22 03:11:10|28.03|27.98|28.08|28.03|28.09|28.04|28.03|27.98|6
1732245080000|2024-11-22 03:11:20|28.12|28.07|28.13|28.08|28.13|28.08|28.11|28.06|4
1732245090000|2024-11-22 03:11:30|28.12|28.07|28.13|28.08|28.14|28.09|28.12|28.07|4
1732245100000|2024-11-22 03:11:40|28.14|28.09|28.2|28.15|28.2|28.15|28.14|28.09|8
1732245110000|2024-11-22 03:11:50|28.21|28.16|28.18|28.13|28.21|28.16|28.18|28.13|8
1732245120000|2024-11-22 03:12:00|28.17|28.12|28.15|28.1|28.17|28.12|28.14|28.09|11
1732245130000|2024-11-22 03:12:10|28.14|28.09|28.16|28.11|28.16|28.11|28.13|28.08|10
1732245140000|2024-11-22 03:12:20|28.15|28.1|28.14|28.09|28.15|28.1|28.12|28.07|12
1732245150000|2024-11-22 03:12:30|28.15|28.1|28.12|28.07|28.16|28.11|28.12|28.07|9
1732245160000|2024-11-22 03:12:40|28.13|28.08|28.12|28.07|28.14|28.09|28.12|28.07|8
1732245170000|2024-11-22 03:12:50|28.13|28.08|28.11|28.06|28.13|28.08|28.1|28.05|13
1732245180000|2024-11-22 03:13:00|28.1|28.05|28.13|28.08|28.13|28.08|28.09|28.04|11
1732245190000|2024-11-22 03:13:10|28.14|28.09|28.15|28.1|28.15|28.1|28.13|28.08|8
1732245200000|2024-11-22 03:13:20|28.16|28.11|28.17|28.12|28.17|28.12|28.14|28.09|9
1732245210000|2024-11-22 03:13:30|28.18|28.13|28.08|28.03|28.18|28.13|28.08|28.03|15
1732245220000|2024-11-22 03:13:40|28.09|28.04|28.1|28.05|28.1|28.05|28.08|28.03|4
1732245230000|2024-11-22 03:13:50|28.09|28.04|28.14|28.09|28.14|28.09|28.09|28.04|11
1732245240000|2024-11-22 03:14:00|28.13|28.08|28.18|28.13|28.18|28.13|28.13|28.08|5
1732245250000|2024-11-22 03:14:10|28.19|28.14|28.18|28.13|28.19|28.14|28.18|28.13|8
1732245260000|2024-11-22 03:14:20|28.19|28.14|28.12|28.07|28.19|28.14|28.11|28.06|10
1732245270000|2024-11-22 03:14:30|28.11|28.06|28.08|28.03|28.11|28.06|28.08|28.03|8
1732245280000|2024-11-22 03:14:40|28.09|28.04|27.99|27.94|28.09|28.04|27.98|27.93|14
1732245290000|2024-11-22 03:14:50|28|27.95|28.03|27.98|28.04|27.99|28|27.95|8
1732245300000|2024-11-22 03:15:00|27.99|27.94|27.97|27.92|28.01|27.96|27.97|27.92|9
1732245310000|2024-11-22 03:15:10|27.98|27.93|28|27.95|28.01|27.96|27.95|27.9|9
1732245320000|2024-11-22 03:15:20|27.99|27.94|27.96|27.91|27.99|27.94|27.96|27.91|6
1732245330000|2024-11-22 03:15:30|27.95|27.9|27.91|27.86|27.95|27.9|27.91|27.86|7
1732245340000|2024-11-22 03:15:40|27.9|27.85|27.9|27.85|27.93|27.88|27.89|27.84|15
1732245350000|2024-11-22 03:15:50|27.89|27.84|27.9|27.85|27.91|27.86|27.88|27.83|8
1732245360000|2024-11-22 03:16:00|27.91|27.86|27.95|27.9|27.98|27.93|27.91|27.86|12
1732245370000|2024-11-22 03:16:10|28|27.95|27.98|27.93|28|27.95|27.94|27.89|15
1732245380000|2024-11-22 03:16:20|27.97|27.92|28|27.95|28|27.95|27.96|27.91|8
1732245390000|2024-11-22 03:16:30|27.99|27.94|27.96|27.91|27.99|27.94|27.96|27.91|10
1732245400000|2024-11-22 03:16:40|27.95|27.9|27.93|27.88|27.95|27.9|27.92|27.87|11
1732245410000|2024-11-22 03:16:50|27.92|27.87|27.87|27.82|27.93|27.88|27.87|27.82|9
1732245420000|2024-11-22 03:17:00|27.86|27.81|27.89|27.84|27.89|27.84|27.82|27.77|10
1732245430000|2024-11-22 03:17:10|27.88|27.83|27.85|27.8|27.88|27.83|27.84|27.79|8
1732245440000|2024-11-22 03:17:20|27.84|27.79|27.84|27.79|27.85|27.8|27.84|27.79|5
1732245450000|2024-11-22 03:17:30|27.83|27.78|27.85|27.8|27.85|27.8|27.82|27.77|6
1732245460000|2024-11-22 03:17:40|27.86|27.81|27.86|27.81|27.87|27.82|27.85|27.8|4
1732245470000|2024-11-22 03:17:50|27.85|27.8|27.85|27.8|27.85|27.8|27.83|27.78|9
1732245480000|2024-11-22 03:18:00|27.86|27.81|27.81|27.76|27.86|27.81|27.8|27.75|7
1732245490000|2024-11-22 03:18:10|27.82|27.77|27.81|27.76|27.84|27.79|27.81|27.76|10
1732245500000|2024-11-22 03:18:20|27.82|27.77|27.86|27.81|27.88|27.83|27.82|27.77|7
1732245510000|2024-11-22 03:18:30|27.87|27.82|27.82|27.77|27.87|27.82|27.82|27.77|5
1732245520000|2024-11-22 03:18:40|27.85|27.8|27.87|27.82|27.88|27.83|27.84|27.79|10
1732245530000|2024-11-22 03:18:50|27.86|27.81|27.85|27.8|27.88|27.83|27.85|27.8|6
1732245540000|2024-11-22 03:19:00|27.86|27.81|27.84|27.79|27.86|27.81|27.84|27.79|7
1732245550000|2024-11-22 03:19:10|27.85|27.8|27.87|27.82|27.88|27.83|27.85|27.8|6
1732245560000|2024-11-22 03:19:20|27.86|27.81|27.84|27.79|27.86|27.81|27.83|27.78|9
1732245570000|2024-11-22 03:19:30|27.83|27.78|27.82|27.77|27.83|27.78|27.8|27.75|6
1732245580000|2024-11-22 03:19:40|27.81|27.76|27.77|27.72|27.81|27.76|27.77|27.72|7
1732245590000|2024-11-22 03:19:50|27.76|27.71|27.73|27.68|27.77|27.72|27.73|27.68|5
1732245600000|2024-11-22 03:20:00|27.71|27.66|27.75|27.7|27.75|27.7|27.7|27.65|12
1732245610000|2024-11-22 03:20:10|27.76|27.71|27.77|27.72|27.77|27.72|27.76|27.71|4
1732245620000|2024-11-22 03:20:20|27.75|27.7|27.76|27.71|27.76|27.71|27.74|27.69|6
1732245630000|2024-11-22 03:20:30|27.75|27.7|27.75|27.7|27.75|27.7|27.73|27.68|8
1732245640000|2024-11-22 03:20:40|27.77|27.72|27.75|27.7|27.79|27.74|27.74|27.69|8
1732245650000|2024-11-22 03:20:50|27.76|27.71|27.75|27.7|27.77|27.72|27.74|27.69|9
1732245660000|2024-11-22 03:21:00|27.76|27.71|27.81|27.76|27.84|27.79|27.76|27.71|10
1732245670000|2024-11-22 03:21:10|27.82|27.77|27.81|27.76|27.82|27.77|27.81|27.76|4
1732245680000|2024-11-22 03:21:20|27.8|27.75|27.8|27.75|27.8|27.75|27.79|27.74|5
1732245690000|2024-11-22 03:21:30|27.81|27.76|27.81|27.76|27.83|27.78|27.8|27.75|6
1732245700000|2024-11-22 03:21:40|27.82|27.77|27.84|27.79|27.85|27.8|27.82|27.77|9
1732245710000|2024-11-22 03:21:50|27.85|27.8|27.85|27.8|27.88|27.83|27.85|27.8|7
1732245720000|2024-11-22 03:22:00|27.86|27.81|27.85|27.8|27.88|27.83|27.85|27.8|7
1732245730000|2024-11-22 03:22:10|27.84|27.79|27.83|27.78|27.86|27.81|27.83|27.78|8
1732245740000|2024-11-22 03:22:20|27.84|27.79|27.88|27.83|27.88|27.83|27.84|27.79|4
1732245750000|2024-11-22 03:22:30|27.87|27.82|27.86|27.81|27.87|27.82|27.85|27.8|6
1732245760000|2024-11-22 03:22:40|27.85|27.8|27.83|27.78|27.86|27.81|27.82|27.77|9
1732245770000|2024-11-22 03:22:50|27.82|27.77|27.86|27.81|27.87|27.82|27.81|27.76|8
1732245780000|2024-11-22 03:23:00|27.85|27.8|27.83|27.78|27.86|27.81|27.83|27.78|7
1732245790000|2024-11-22 03:23:10|27.82|27.77|27.84|27.79|27.84|27.79|27.81|27.76|13
1732245800000|2024-11-22 03:23:20|27.85|27.8|27.86|27.81|27.86|27.81|27.84|27.79|11
1732245810000|2024-11-22 03:23:30|27.87|27.82|27.82|27.77|27.87|27.82|27.82|27.77|12
1732245820000|2024-11-22 03:23:40|27.83|27.78|27.89|27.84|27.89|27.84|27.83|27.78|13
1732245830000|2024-11-22 03:23:50|27.9|27.85|27.88|27.83|27.91|27.86|27.88|27.83|9
1732245840000|2024-11-22 03:24:00|27.87|27.82|27.87|27.82|27.88|27.83|27.86|27.81|7
1732245850000|2024-11-22 03:24:10|27.88|27.83|27.94|27.89|27.94|27.89|27.88|27.83|8
1732245860000|2024-11-22 03:24:20|27.95|27.9|27.92|27.87|27.95|27.9|27.91|27.86|6
1732245870000|2024-11-22 03:24:30|27.91|27.86|27.89|27.84|27.92|27.87|27.89|27.84|6
1732245880000|2024-11-22 03:24:40|27.91|27.86|27.91|27.86|27.91|27.86|27.9|27.85|3
1732245890000|2024-11-22 03:24:50|27.92|27.87|27.93|27.88|27.94|27.89|27.9|27.85|12
1732245900000|2024-11-22 03:25:00|27.94|27.89|27.92|27.87|27.94|27.89|27.91|27.86|8
1732245910000|2024-11-22 03:25:10|27.93|27.88|27.95|27.9|27.95|27.9|27.93|27.88|5
1732245920000|2024-11-22 03:25:20|27.97|27.92|27.98|27.93|27.98|27.93|27.96|27.91|6
1732245930000|2024-11-22 03:25:30|27.99|27.94|27.98|27.93|27.99|27.94|27.98|27.93|10
1732245940000|2024-11-22 03:25:40|27.99|27.94|28.02|27.97|28.02|27.97|27.98|27.93|8
1732245950000|2024-11-22 03:25:50|28.03|27.98|28.11|28.06|28.12|28.07|28.03|27.98|7
1732245960000|2024-11-22 03:26:00|28.12|28.07|28.1|28.05|28.12|28.07|28.06|28.01|9
1732245970000|2024-11-22 03:26:10|28.12|28.07|28.09|28.04|28.13|28.08|28.07|28.02|10
1732245980000|2024-11-22 03:26:20|28.08|28.03|28.02|27.97|28.08|28.03|28.02|27.97|11
1732245990000|2024-11-22 03:26:30|28.03|27.98|28.08|28.03|28.08|28.03|28.03|27.98|10
1732246000000|2024-11-22 03:26:40|28.09|28.04|28.1|28.05|28.13|28.08|28.09|28.04|8
1732246010000|2024-11-22 03:26:50|28.11|28.06|28.15|28.1|28.15|28.1|28.11|28.06|5
1732246020000|2024-11-22 03:27:00|28.16|28.11|28.19|28.14|28.19|28.14|28.15|28.1|8
1732246030000|2024-11-22 03:27:10|28.2|28.15|28.2|28.15|28.2|28.15|28.18|28.13|5
1732246040000|2024-11-22 03:27:20|28.19|28.14|28.15|28.1|28.19|28.14|28.15|28.1|9
1732246050000|2024-11-22 03:27:30|28.14|28.09|28.13|28.08|28.14|28.09|28.12|28.07|6
1732246060000|2024-11-22 03:27:40|28.14|28.09|28.14|28.09|28.14|28.09|28.13|28.08|3
1732246070000|2024-11-22 03:27:50|28.16|28.11|28.19|28.14|28.19|28.14|28.16|28.11|5
1732246080000|2024-11-22 03:28:00|28.18|28.13|28.24|28.19|28.24|28.19|28.18|28.13|8
1732246090000|2024-11-22 03:28:10|28.23|28.18|28.23|28.18|28.25|28.2|28.22|28.17|12
1732246100000|2024-11-22 03:28:20|28.24|28.19|28.23|28.18|28.26|28.21|28.23|28.18|8
1732246110000|2024-11-22 03:28:30|28.22|28.17|28.21|28.16|28.22|28.17|28.17|28.12|8
1732246120000|2024-11-22 03:28:40|28.22|28.17|28.21|28.16|28.22|28.17|28.18|28.13|7
1732246130000|2024-11-22 03:28:50|28.2|28.15|28.2|28.15|28.2|28.15|28.2|28.15|1
1732246140000|2024-11-22 03:29:00|28.21|28.16|28.2|28.15|28.22|28.17|28.2|28.15|4
1732246150000|2024-11-22 03:29:10|28.22|28.17|28.2|28.15|28.22|28.17|28.2|28.15|9
1732246160000|2024-11-22 03:29:20|28.18|28.13|28.18|28.13|28.2|28.15|28.16|28.11|9
1732246170000|2024-11-22 03:29:30|28.17|28.12|28.15|28.1|28.18|28.13|28.15|28.1|5
1732246180000|2024-11-22 03:29:40|28.14|28.09|28.15|28.1|28.16|28.11|28.14|28.09|8
1732246190000|2024-11-22 03:29:50|28.14|28.09|28.14|28.09|28.14|28.09|28.14|28.09|1
1732246200000|2024-11-22 03:30:00|28.15|28.1|28.19|28.14|28.19|28.14|28.15|28.1|6
1732246210000|2024-11-22 03:30:10|28.17|28.12|28.21|28.16|28.21|28.16|28.16|28.11|6
1732246220000|2024-11-22 03:30:20|28.25|28.2|28.33|28.28|28.33|28.28|28.25|28.2|8
1732246230000|2024-11-22 03:30:30|28.32|28.27|28.3|28.25|28.33|28.28|28.3|28.25|7
1732246240000|2024-11-22 03:30:40|28.33|28.28|28.29|28.24|28.34|28.29|28.28|28.23|7
1732246250000|2024-11-22 03:30:50|28.32|28.27|28.35|28.3|28.36|28.31|28.32|28.27|12
1732246260000|2024-11-22 03:31:00|28.34|28.29|28.29|28.24|28.34|28.29|28.29|28.24|8
1732246270000|2024-11-22 03:31:10|28.27|28.22|28.28|28.23|28.28|28.23|28.26|28.21|14
1732246280000|2024-11-22 03:31:20|28.31|28.26|28.28|28.23|28.31|28.26|28.27|28.22|12
1732246290000|2024-11-22 03:31:30|28.27|28.22|28.28|28.23|28.29|28.24|28.25|28.2|9
1732246300000|2024-11-22 03:31:40|28.29|28.24|28.24|28.19|28.29|28.24|28.24|28.19|7
1732246310000|2024-11-22 03:31:50|28.26|28.21|28.25|28.2|28.26|28.21|28.24|28.19|6
1732246320000|2024-11-22 03:32:00|28.26|28.21|28.23|28.18|28.27|28.22|28.22|28.17|10
1732246330000|2024-11-22 03:32:10|28.22|28.17|28.23|28.18|28.24|28.19|28.21|28.16|10
1732246340000|2024-11-22 03:32:20|28.22|28.17|28.25|28.2|28.27|28.22|28.22|28.17|10
1732246350000|2024-11-22 03:32:30|28.24|28.19|28.24|28.19|28.24|28.19|28.22|28.17|11
1732246360000|2024-11-22 03:32:40|28.25|28.2|28.22|28.17|28.28|28.23|28.22|28.17|10
1732246370000|2024-11-22 03:32:50|28.23|28.18|28.22|28.17|28.24|28.19|28.22|28.17|6
1732246380000|2024-11-22 03:33:00|28.24|28.19|28.25|28.2|28.26|28.21|28.23|28.18|8
1732246390000|2024-11-22 03:33:10|28.26|28.21|28.24|28.19|28.26|28.21|28.22|28.17|13
1732246400000|2024-11-22 03:33:20|28.23|28.18|28.19|28.14|28.23|28.18|28.19|28.14|6
1732246410000|2024-11-22 03:33:30|28.2|28.15|28.18|28.13|28.2|28.15|28.18|28.13|5
1732246420000|2024-11-22 03:33:40|28.19|28.14|28.22|28.17|28.22|28.17|28.19|28.14|4
1732246430000|2024-11-22 03:33:50|28.23|28.18|28.23|28.18|28.24|28.19|28.22|28.17|5
1732246440000|2024-11-22 03:34:00|28.24|28.19|28.24|28.19|28.26|28.21|28.22|28.17|8
1732246450000|2024-11-22 03:34:10|28.25|28.2|28.25|28.2|28.25|28.2|28.24|28.19|7
1732246460000|2024-11-22 03:34:20|28.26|28.21|28.25|28.2|28.26|28.21|28.25|28.2|2
1732246470000|2024-11-22 03:34:30|28.24|28.19|28.25|28.2|28.25|28.2|28.24|28.19|4
1732246480000|2024-11-22 03:34:40|28.26|28.21|28.21|28.16|28.26|28.21|28.21|28.16|5
1732246490000|2024-11-22 03:34:50|28.24|28.19|28.24|28.19|28.24|28.19|28.23|28.18|3
1732246500000|2024-11-22 03:35:00|28.23|28.18|28.21|28.16|28.27|28.22|28.2|28.15|11
1732246510000|2024-11-22 03:35:10|28.2|28.15|28.2|28.15|28.2|28.15|28.19|28.14|7
1732246520000|2024-11-22 03:35:20|28.21|28.16|28.25|28.2|28.25|28.2|28.21|28.16|4
1732246530000|2024-11-22 03:35:30|28.24|28.19|28.22|28.17|28.24|28.19|28.22|28.17|6
1732246540000|2024-11-22 03:35:40|28.21|28.16|28.19|28.14|28.21|28.16|28.17|28.12|7
1732246550000|2024-11-22 03:35:50|28.18|28.13|28.18|28.13|28.19|28.14|28.16|28.11|7
1732246560000|2024-11-22 03:36:00|28.21|28.16|28.19|28.14|28.21|28.16|28.18|28.13|7
1732246570000|2024-11-22 03:36:10|28.2|28.15|28.19|28.14|28.22|28.17|28.19|28.14|10
1732246580000|2024-11-22 03:36:20|28.18|28.13|28.16|28.11|28.18|28.13|28.16|28.11|3
1732246590000|2024-11-22 03:36:30|28.15|28.1|28.14|28.09|28.15|28.1|28.13|28.08|4
1732246600000|2024-11-22 03:36:40|28.12|28.07|28.1|28.05|28.12|28.07|28.07|28.02|9
1732246610000|2024-11-22 03:36:50|28.11|28.06|28.14|28.09|28.14|28.09|28.1|28.05|5
1732246620000|2024-11-22 03:37:00|28.17|28.12|28.17|28.12|28.18|28.13|28.17|28.12|5
1732246630000|2024-11-22 03:37:10|28.18|28.13|28.19|28.14|28.19|28.14|28.18|28.13|2
1732246640000|2024-11-22 03:37:20|28.18|28.13|28.17|28.12|28.18|28.13|28.14|28.09|7
1732246650000|2024-11-22 03:37:30|28.18|28.13|28.16|28.11|28.18|28.13|28.16|28.11|2
1732246660000|2024-11-22 03:37:40|28.17|28.12|28.16|28.11|28.17|28.12|28.16|28.11|4
1732246670000|2024-11-22 03:37:50|28.17|28.12|28.15|28.1|28.17|28.12|28.15|28.1|3
1732246680000|2024-11-22 03:38:00|28.16|28.11|28.13|28.08|28.17|28.12|28.12|28.07|8
1732246690000|2024-11-22 03:38:10|28.12|28.07|28.12|28.07|28.12|28.07|28.11|28.06|3
1732246700000|2024-11-22 03:38:20|28.13|28.08|28.1|28.05|28.13|28.08|28.1|28.05|6
1732246710000|2024-11-22 03:38:30|28.11|28.06|28.09|28.04|28.11|28.06|28.08|28.03|5
1732246720000|2024-11-22 03:38:40|28.08|28.03|28.08|28.03|28.09|28.04|28.07|28.02|5
1732246730000|2024-11-22 03:38:50|28.09|28.04|28.07|28.02|28.1|28.05|28.07|28.02|5
1732246740000|2024-11-22 03:39:00|28.09|28.04|28.15|28.1|28.15|28.1|28.09|28.04|6
1732246750000|2024-11-22 03:39:10|28.16|28.11|28.17|28.12|28.17|28.12|28.15|28.1|3
1732246760000|2024-11-22 03:39:20|28.16|28.11|28.15|28.1|28.17|28.12|28.13|28.08|9
1732246770000|2024-11-22 03:39:30|28.17|28.12|28.1|28.05|28.18|28.13|28.1|28.05|10
1732246780000|2024-11-22 03:39:40|28.11|28.06|28.11|28.06|28.11|28.06|28.1|28.05|3
1732246790000|2024-11-22 03:39:50|28.1|28.05|28.13|28.08|28.14|28.09|28.1|28.05|6
1732246800000|2024-11-22 03:40:00|28.14|28.09|28.14|28.09|28.15|28.1|28.14|28.09|5
1732246810000|2024-11-22 03:40:10|28.16|28.11|28.15|28.1|28.16|28.11|28.14|28.09|4
1732246820000|2024-11-22 03:40:20|28.16|28.11|28.21|28.16|28.21|28.16|28.16|28.11|6
1732246830000|2024-11-22 03:40:30|28.2|28.15|28.23|28.18|28.23|28.18|28.2|28.15|3
1732246840000|2024-11-22 03:40:40|28.24|28.19|28.33|28.28|28.33|28.28|28.24|28.19|8
1732246850000|2024-11-22 03:40:50|28.34|28.29|28.29|28.24|28.34|28.29|28.27|28.22|8
1732246860000|2024-11-22 03:41:00|28.3|28.25|28.29|28.24|28.3|28.25|28.28|28.23|4
1732246870000|2024-11-22 03:41:10|28.3|28.25|28.23|28.18|28.3|28.25|28.21|28.16|11
1732246880000|2024-11-22 03:41:20|28.24|28.19|28.32|28.27|28.32|28.27|28.24|28.19|7
1732246890000|2024-11-22 03:41:30|28.33|28.28|28.34|28.29|28.34|28.29|28.31|28.26|5
1732246900000|2024-11-22 03:41:40|28.33|28.28|28.27|28.22|28.33|28.28|28.27|28.22|9
1732246910000|2024-11-22 03:41:50|28.28|28.23|28.34|28.29|28.34|28.29|28.28|28.23|8
1732246920000|2024-11-22 03:42:00|28.35|28.3|28.31|28.26|28.35|28.3|28.3|28.25|9
1732246930000|2024-11-22 03:42:10|28.34|28.29|28.36|28.31|28.36|28.31|28.33|28.28|4
1732246940000|2024-11-22 03:42:20|28.37|28.32|28.3|28.25|28.38|28.33|28.3|28.25|5
1732246950000|2024-11-22 03:42:30|28.31|28.26|28.33|28.28|28.33|28.28|28.31|28.26|3
1732246960000|2024-11-22 03:42:40|28.34|28.29|28.39|28.34|28.39|28.34|28.34|28.29|6
1732246970000|2024-11-22 03:42:50|28.38|28.33|28.38|28.33|28.38|28.33|28.37|28.32|3
1732246980000|2024-11-22 03:43:00|28.4|28.35|28.34|28.29|28.4|28.35|28.34|28.29|5
1732246990000|2024-11-22 03:43:10|28.35|28.3|28.32|28.27|28.36|28.31|28.31|28.26|8
1732247000000|2024-11-22 03:43:20|28.34|28.29|28.36|28.31|28.37|28.32|28.34|28.29|4
1732247010000|2024-11-22 03:43:30|28.35|28.3|28.33|28.28|28.35|28.3|28.32|28.27|6
1732247020000|2024-11-22 03:43:40|28.32|28.27|28.33|28.28|28.33|28.28|28.32|28.27|4
1732247030000|2024-11-22 03:43:50|28.34|28.29|28.39|28.34|28.39|28.34|28.34|28.29|5
1732247040000|2024-11-22 03:44:00|28.4|28.35|28.39|28.34|28.43|28.38|28.39|28.34|11
1732247050000|2024-11-22 03:44:10|28.38|28.33|28.4|28.35|28.4|28.35|28.35|28.3|9
1732247060000|2024-11-22 03:44:20|28.41|28.36|28.43|28.38|28.43|28.38|28.41|28.36|8
1732247070000|2024-11-22 03:44:30|28.44|28.39|28.41|28.36|28.44|28.39|28.41|28.36|4
1732247080000|2024-11-22 03:44:40|28.44|28.39|28.41|28.36|28.44|28.39|28.39|28.34|8
1732247090000|2024-11-22 03:44:50|28.44|28.39|28.45|28.4|28.46|28.41|28.42|28.37|12
1732247100000|2024-11-22 03:45:00|28.48|28.43|28.48|28.43|28.5|28.45|28.46|28.41|9
1732247110000|2024-11-22 03:45:10|28.49|28.44|28.49|28.44|28.5|28.45|28.48|28.43|7
1732247120000|2024-11-22 03:45:20|28.5|28.45|28.52|28.47|28.55|28.5|28.49|28.44|12
1732247130000|2024-11-22 03:45:30|28.51|28.46|28.49|28.44|28.51|28.46|28.48|28.43|7
1732247140000|2024-11-22 03:45:40|28.5|28.45|28.55|28.5|28.55|28.5|28.5|28.45|7
1732247150000|2024-11-22 03:45:50|28.57|28.52|28.58|28.53|28.58|28.53|28.57|28.52|4
1732247160000|2024-11-22 03:46:00|28.6|28.55|28.62|28.57|28.62|28.57|28.59|28.54|9
1732247170000|2024-11-22 03:46:10|28.61|28.56|28.58|28.53|28.62|28.57|28.58|28.53|6
1732247180000|2024-11-22 03:46:20|28.57|28.52|28.56|28.51|28.57|28.52|28.54|28.49|10
1732247190000|2024-11-22 03:46:30|28.57|28.52|28.52|28.47|28.57|28.52|28.51|28.46|10
1732247200000|2024-11-22 03:46:40|28.51|28.46|28.51|28.46|28.52|28.47|28.5|28.45|7
1732247210000|2024-11-22 03:46:50|28.5|28.45|28.48|28.43|28.51|28.46|28.48|28.43|10
1732247220000|2024-11-22 03:47:00|28.49|28.44|28.53|28.48|28.54|28.49|28.49|28.44|5
1732247230000|2024-11-22 03:47:10|28.54|28.49|28.56|28.51|28.57|28.52|28.54|28.49|4
1732247240000|2024-11-22 03:47:20|28.55|28.5|28.52|28.47|28.55|28.5|28.51|28.46|9
1732247250000|2024-11-22 03:47:30|28.51|28.46|28.49|28.44|28.52|28.47|28.49|28.44|9
1732247260000|2024-11-22 03:47:40|28.48|28.43|28.49|28.44|28.49|28.44|28.46|28.41|10
1732247270000|2024-11-22 03:47:50|28.48|28.43|28.46|28.41|28.49|28.44|28.45|28.4|10
1732247280000|2024-11-22 03:48:00|28.47|28.42|28.56|28.51|28.56|28.51|28.47|28.42|8
1732247290000|2024-11-22 03:48:10|28.55|28.5|28.61|28.56|28.62|28.57|28.54|28.49|12
1732247300000|2024-11-22 03:48:20|28.62|28.57|28.51|28.46|28.62|28.57|28.51|28.46|16
1732247310000|2024-11-22 03:48:30|28.5|28.45|28.46|28.41|28.51|28.46|28.46|28.41|8
1732247320000|2024-11-22 03:48:40|28.45|28.4|28.45|28.4|28.5|28.45|28.44|28.39|20
1732247330000|2024-11-22 03:48:50|28.46|28.41|28.5|28.45|28.5|28.45|28.46|28.41|7
1732247340000|2024-11-22 03:49:00|28.51|28.46|28.49|28.44|28.51|28.46|28.46|28.41|11
1732247350000|2024-11-22 03:49:10|28.48|28.43|28.43|28.38|28.48|28.43|28.43|28.38|13
1732247360000|2024-11-22 03:49:20|28.42|28.37|28.42|28.37|28.44|28.39|28.42|28.37|9
1732247370000|2024-11-22 03:49:30|28.41|28.36|28.37|28.32|28.41|28.36|28.35|28.3|9
1732247380000|2024-11-22 03:49:40|28.36|28.31|28.35|28.3|28.39|28.34|28.35|28.3|11
1732247390000|2024-11-22 03:49:50|28.34|28.29|28.36|28.31|28.38|28.33|28.34|28.29|12
1732247400000|2024-11-22 03:50:00|28.35|28.3|28.43|28.38|28.43|28.38|28.35|28.3|16
1732247410000|2024-11-22 03:50:10|28.42|28.37|28.4|28.35|28.43|28.38|28.39|28.34|11
1732247420000|2024-11-22 03:50:20|28.41|28.36|28.42|28.37|28.43|28.38|28.4|28.35|8
1732247430000|2024-11-22 03:50:30|28.41|28.36|28.4|28.35|28.41|28.36|28.4|28.35|6
1732247440000|2024-11-22 03:50:40|28.39|28.34|28.36|28.31|28.4|28.35|28.36|28.31|8
1732247450000|2024-11-22 03:50:50|28.39|28.34|28.4|28.35|28.4|28.35|28.38|28.33|6
1732247460000|2024-11-22 03:51:00|28.41|28.36|28.39|28.34|28.43|28.38|28.39|28.34|5
1732247470000|2024-11-22 03:51:10|28.38|28.33|28.39|28.34|28.41|28.36|28.38|28.33|12
1732247480000|2024-11-22 03:51:20|28.38|28.33|28.37|28.32|28.39|28.34|28.37|28.32|4
1732247490000|2024-11-22 03:51:30|28.38|28.33|28.35|28.3|28.38|28.33|28.35|28.3|8
1732247500000|2024-11-22 03:51:40|28.36|28.31|28.37|28.32|28.37|28.32|28.36|28.31|2
1732247510000|2024-11-22 03:51:50|28.36|28.31|28.36|28.31|28.36|28.31|28.36|28.31|1
1732247520000|2024-11-22 03:52:00|28.38|28.33|28.36|28.31|28.39|28.34|28.34|28.29|13
1732247530000|2024-11-22 03:52:10|28.34|28.29|28.36|28.31|28.37|28.32|28.33|28.28|7
1732247540000|2024-11-22 03:52:20|28.37|28.32|28.35|28.3|28.37|28.32|28.34|28.29|6
1732247550000|2024-11-22 03:52:30|28.36|28.31|28.33|28.28|28.36|28.31|28.33|28.28|4
1732247560000|2024-11-22 03:52:40|28.32|28.27|28.28|28.23|28.32|28.27|28.27|28.22|8
1732247570000|2024-11-22 03:52:50|28.29|28.24|28.27|28.22|28.29|28.24|28.27|28.22|3
1732247580000|2024-11-22 03:53:00|28.29|28.24|28.31|28.26|28.31|28.26|28.29|28.24|9
1732247590000|2024-11-22 03:53:10|28.32|28.27|28.34|28.29|28.34|28.29|28.31|28.26|9
1732247600000|2024-11-22 03:53:20|28.35|28.3|28.37|28.32|28.38|28.33|28.34|28.29|7
1732247610000|2024-11-22 03:53:30|28.35|28.3|28.37|28.32|28.37|28.32|28.34|28.29|7
1732247620000|2024-11-22 03:53:40|28.38|28.33|28.33|28.28|28.38|28.33|28.33|28.28|6
1732247630000|2024-11-22 03:53:50|28.32|28.27|28.32|28.27|28.33|28.28|28.32|28.27|5
1732247640000|2024-11-22 03:54:00|28.33|28.28|28.39|28.34|28.39|28.34|28.32|28.27|6
1732247650000|2024-11-22 03:54:10|28.4|28.35|28.42|28.37|28.42|28.37|28.39|28.34|6
1732247660000|2024-11-22 03:54:20|28.43|28.38|28.37|28.32|28.43|28.38|28.37|28.32|8
1732247670000|2024-11-22 03:54:30|28.38|28.33|28.4|28.35|28.41|28.36|28.38|28.33|8
1732247680000|2024-11-22 03:54:40|28.39|28.34|28.36|28.31|28.39|28.34|28.36|28.31|4
1732247690000|2024-11-22 03:54:50|28.37|28.32|28.33|28.28|28.37|28.32|28.33|28.28|7
1732247700000|2024-11-22 03:55:00|28.34|28.29|28.36|28.31|28.37|28.32|28.34|28.29|10
1732247710000|2024-11-22 03:55:10|28.37|28.32|28.38|28.33|28.39|28.34|28.37|28.32|6
1732247720000|2024-11-22 03:55:20|28.39|28.34|28.35|28.3|28.39|28.34|28.35|28.3|7
1732247730000|2024-11-22 03:55:30|28.36|28.31|28.38|28.33|28.38|28.33|28.35|28.3|11
1732247740000|2024-11-22 03:55:40|28.37|28.32|28.42|28.37|28.42|28.37|28.37|28.32|8
1732247750000|2024-11-22 03:55:50|28.44|28.39|28.37|28.32|28.44|28.39|28.37|28.32|6
1732247760000|2024-11-22 03:56:00|28.36|28.31|28.37|28.32|28.38|28.33|28.35|28.3|5
1732247770000|2024-11-22 03:56:10|28.39|28.34|28.43|28.38|28.43|28.38|28.39|28.34|4
1732247780000|2024-11-22 03:56:20|28.45|28.4|28.42|28.37|28.46|28.41|28.42|28.37|10
1732247790000|2024-11-22 03:56:30|28.43|28.38|28.47|28.42|28.48|28.43|28.43|28.38|16
1732247800000|2024-11-22 03:56:40|28.46|28.41|28.46|28.41|28.47|28.42|28.46|28.41|5
1732247810000|2024-11-22 03:56:50|28.47|28.42|28.45|28.4|28.5|28.45|28.45|28.4|8
1732247820000|2024-11-22 03:57:00|28.46|28.41|28.46|28.41|28.49|28.44|28.45|28.4|11
1732247830000|2024-11-22 03:57:10|28.45|28.4|28.42|28.37|28.46|28.41|28.42|28.37|10
1732247840000|2024-11-22 03:57:20|28.41|28.36|28.38|28.33|28.41|28.36|28.36|28.31|12
1732247850000|2024-11-22 03:57:30|28.37|28.32|28.37|28.32|28.38|28.33|28.35|28.3|7
1732247860000|2024-11-22 03:57:40|28.36|28.31|28.35|28.3|28.36|28.31|28.35|28.3|2
1732247870000|2024-11-22 03:57:50|28.36|28.31|28.34|28.29|28.36|28.31|28.34|28.29|3
1732247880000|2024-11-22 03:58:00|28.33|28.28|28.33|28.28|28.33|28.28|28.32|28.27|5
1732247890000|2024-11-22 03:58:10|28.32|28.27|28.34|28.29|28.36|28.31|28.32|28.27|10
1732247900000|2024-11-22 03:58:20|28.35|28.3|28.36|28.31|28.38|28.33|28.35|28.3|7
1732247910000|2024-11-22 03:58:30|28.35|28.3|28.4|28.35|28.4|28.35|28.34|28.29|12
1732247920000|2024-11-22 03:58:40|28.39|28.34|28.4|28.35|28.41|28.36|28.38|28.33|10
1732247930000|2024-11-22 03:58:50|28.41|28.36|28.42|28.37|28.42|28.37|28.4|28.35|6
1732247940000|2024-11-22 03:59:00|28.43|28.38|28.36|28.31|28.43|28.38|28.36|28.31|12
1732247950000|2024-11-22 03:59:10|28.35|28.3|28.33|28.28|28.35|28.3|28.32|28.27|13
1732247960000|2024-11-22 03:59:20|28.34|28.29|28.35|28.3|28.35|28.3|28.32|28.27|10
1732247970000|2024-11-22 03:59:30|28.34|28.29|28.35|28.3|28.37|28.32|28.34|28.29|9
1732247980000|2024-11-22 03:59:40|28.36|28.31|28.36|28.31|28.37|28.32|28.35|28.3|7
1732247990000|2024-11-22 03:59:50|28.37|28.32|28.37|28.32|28.37|28.32|28.35|28.3|7
1732248000000|2024-11-22 04:00:00|28.36|28.31|28.34|28.29|28.36|28.31|28.3|28.25|10
1732248010000|2024-11-22 04:00:10|28.33|28.28|28.33|28.28|28.33|28.28|28.3|28.25|9
1732248020000|2024-11-22 04:00:20|28.34|28.29|28.26|28.21|28.34|28.29|28.26|28.21|11
1732248030000|2024-11-22 04:00:30|28.27|28.22|28.28|28.23|28.29|28.24|28.26|28.21|12
1732248040000|2024-11-22 04:00:40|28.27|28.22|28.25|28.2|28.27|28.22|28.25|28.2|5
1732248050000|2024-11-22 04:00:50|28.26|28.21|28.23|28.18|28.27|28.22|28.23|28.18|16
1732248060000|2024-11-22 04:01:00|28.24|28.19|28.23|28.18|28.25|28.2|28.22|28.17|13
1732248070000|2024-11-22 04:01:10|28.25|28.2|28.24|28.19|28.27|28.22|28.24|28.19|8
1732248080000|2024-11-22 04:01:20|28.25|28.2|28.25|28.2|28.26|28.21|28.24|28.19|7
1732248090000|2024-11-22 04:01:30|28.24|28.19|28.27|28.22|28.28|28.23|28.23|28.18|12
1732248100000|2024-11-22 04:01:40|28.26|28.21|28.22|28.17|28.26|28.21|28.22|28.17|8
1732248110000|2024-11-22 04:01:50|28.23|28.18|28.25|28.2|28.25|28.2|28.22|28.17|7
1732248120000|2024-11-22 04:02:00|28.22|28.17|28.26|28.21|28.27|28.22|28.2|28.15|16
1732248130000|2024-11-22 04:02:10|28.25|28.2|28.31|28.26|28.31|28.26|28.23|28.18|9
1732248140000|2024-11-22 04:02:20|28.3|28.25|28.38|28.33|28.38|28.33|28.3|28.25|9
1732248150000|2024-11-22 04:02:30|28.39|28.34|28.42|28.37|28.43|28.38|28.38|28.33|14
1732248160000|2024-11-22 04:02:40|28.41|28.36|28.45|28.4|28.45|28.4|28.38|28.33|14
1732248170000|2024-11-22 04:02:50|28.46|28.41|28.41|28.36|28.47|28.42|28.39|28.34|15
1732248180000|2024-11-22 04:03:00|28.42|28.37|28.48|28.43|28.49|28.44|28.42|28.37|14
1732248190000|2024-11-22 04:03:10|28.49|28.44|28.52|28.47|28.52|28.47|28.48|28.43|10
1732248200000|2024-11-22 04:03:20|28.51|28.46|28.53|28.48|28.54|28.49|28.51|28.46|9
1732248210000|2024-11-22 04:03:30|28.54|28.49|28.5|28.45|28.54|28.49|28.5|28.45|13
1732248220000|2024-11-22 04:03:40|28.49|28.44|28.48|28.43|28.51|28.46|28.47|28.42|10
1732248230000|2024-11-22 04:03:50|28.5|28.45|28.52|28.47|28.52|28.47|28.48|28.43|9
1732248240000|2024-11-22 04:04:00|28.51|28.46|28.39|28.34|28.52|28.47|28.37|28.32|13
1732248250000|2024-11-22 04:04:10|28.38|28.33|28.36|28.31|28.41|28.36|28.36|28.31|8
1732248260000|2024-11-22 04:04:20|28.35|28.3|28.36|28.31|28.36|28.31|28.34|28.29|6
1732248270000|2024-11-22 04:04:30|28.38|28.33|28.39|28.34|28.39|28.34|28.37|28.32|6
1732248280000|2024-11-22 04:04:40|28.41|28.36|28.45|28.4|28.45|28.4|28.41|28.36|5
1732248290000|2024-11-22 04:04:50|28.47|28.42|28.48|28.43|28.48|28.43|28.45|28.4|7
1732248300000|2024-11-22 04:05:00|28.47|28.42|28.5|28.45|28.5|28.45|28.43|28.38|7
1732248310000|2024-11-22 04:05:10|28.49|28.44|28.5|28.45|28.5|28.45|28.48|28.43|5
1732248320000|2024-11-22 04:05:20|28.51|28.46|28.49|28.44|28.51|28.46|28.49|28.44|5
1732248330000|2024-11-22 04:05:30|28.5|28.45|28.53|28.48|28.53|28.48|28.5|28.45|10
1732248340000|2024-11-22 04:05:40|28.52|28.47|28.54|28.49|28.54|28.49|28.52|28.47|7
1732248350000|2024-11-22 04:05:50|28.55|28.5|28.54|28.49|28.57|28.52|28.54|28.49|7
1732248360000|2024-11-22 04:06:00|28.53|28.48|28.58|28.53|28.58|28.53|28.52|28.47|7
1732248370000|2024-11-22 04:06:10|28.59|28.54|28.59|28.54|28.59|28.54|28.59|28.54|1
1732248380000|2024-11-22 04:06:20|28.58|28.53|28.53|28.48|28.59|28.54|28.53|28.48|8
1732248390000|2024-11-22 04:06:30|28.54|28.49|28.59|28.54|28.59|28.54|28.54|28.49|5
1732248400000|2024-11-22 04:06:40|28.63|28.58|28.62|28.57|28.63|28.58|28.58|28.53|10
1732248410000|2024-11-22 04:06:50|28.63|28.58|28.64|28.59|28.64|28.59|28.63|28.58|10
1732248420000|2024-11-22 04:07:00|28.63|28.58|28.64|28.59|28.64|28.59|28.61|28.56|10
1732248430000|2024-11-22 04:07:10|28.65|28.6|28.64|28.59|28.65|28.6|28.63|28.58|6
1732248440000|2024-11-22 04:07:20|28.63|28.58|28.6|28.55|28.63|28.58|28.59|28.54|11
1732248450000|2024-11-22 04:07:30|28.61|28.56|28.62|28.57|28.63|28.58|28.61|28.56|9
1732248460000|2024-11-22 04:07:40|28.6|28.55|28.64|28.59|28.64|28.59|28.57|28.52|10
1732248470000|2024-11-22 04:07:50|28.65|28.6|28.66|28.61|28.68|28.63|28.65|28.6|7
1732248480000|2024-11-22 04:08:00|28.67|28.62|28.64|28.59|28.67|28.62|28.64|28.59|8
1732248490000|2024-11-22 04:08:10|28.65|28.6|28.65|28.6|28.66|28.61|28.65|28.6|3
1732248500000|2024-11-22 04:08:20|28.64|28.59|28.61|28.56|28.64|28.59|28.61|28.56|12
1732248510000|2024-11-22 04:08:30|28.63|28.58|28.67|28.62|28.67|28.62|28.62|28.57|10
1732248520000|2024-11-22 04:08:40|28.66|28.61|28.63|28.58|28.66|28.61|28.63|28.58|6
1732248530000|2024-11-22 04:08:50|28.62|28.57|28.65|28.6|28.66|28.61|28.62|28.57|6
1732248540000|2024-11-22 04:09:00|28.66|28.61|28.71|28.66|28.71|28.66|28.66|28.61|5
1732248550000|2024-11-22 04:09:10|28.69|28.64|28.66|28.61|28.69|28.64|28.66|28.61|6
1732248560000|2024-11-22 04:09:20|28.64|28.59|28.71|28.66|28.72|28.67|28.64|28.59|6
1732248570000|2024-11-22 04:09:30|28.72|28.67|28.71|28.66|28.72|28.67|28.7|28.65|6
1732248580000|2024-11-22 04:09:40|28.72|28.67|28.78|28.73|28.78|28.73|28.72|28.67|6
1732248590000|2024-11-22 04:09:50|28.79|28.74|28.83|28.78|28.83|28.78|28.78|28.73|10
1732248600000|2024-11-22 04:10:00|28.87|28.82|28.88|28.83|28.89|28.84|28.86|28.81|11
1732248610000|2024-11-22 04:10:10|28.89|28.84|28.86|28.81|28.91|28.86|28.86|28.81|14
1732248620000|2024-11-22 04:10:20|28.87|28.82|28.89|28.84|28.92|28.87|28.87|28.82|12
1732248630000|2024-11-22 04:10:30|28.88|28.83|28.91|28.86|28.91|28.86|28.85|28.8|11
1732248640000|2024-11-22 04:10:40|28.9|28.85|28.81|28.76|28.9|28.85|28.8|28.75|12
1732248650000|2024-11-22 04:10:50|28.82|28.77|28.89|28.84|28.89|28.84|28.82|28.77|12
1732248660000|2024-11-22 04:11:00|28.88|28.83|28.84|28.79|28.88|28.83|28.82|28.77|14
1732248670000|2024-11-22 04:11:10|28.83|28.78|28.85|28.8|28.87|28.82|28.82|28.77|10
1732248680000|2024-11-22 04:11:20|28.86|28.81|28.83|28.78|28.86|28.81|28.83|28.78|10
1732248690000|2024-11-22 04:11:30|28.84|28.79|28.89|28.84|28.9|28.85|28.83|28.78|13
1732248700000|2024-11-22 04:11:40|28.88|28.83|28.87|28.82|28.89|28.84|28.86|28.81|12
1732248710000|2024-11-22 04:11:50|28.86|28.81|28.83|28.78|28.86|28.81|28.82|28.77|7
1732248720000|2024-11-22 04:12:00|28.84|28.79|28.91|28.86|28.91|28.86|28.82|28.77|14
1732248730000|2024-11-22 04:12:10|28.92|28.87|28.9|28.85|28.94|28.89|28.9|28.85|6
1732248740000|2024-11-22 04:12:20|28.91|28.86|28.88|28.83|28.92|28.87|28.88|28.83|13
1732248750000|2024-11-22 04:12:30|28.89|28.84|28.92|28.87|28.93|28.88|28.88|28.83|10
1732248760000|2024-11-22 04:12:40|28.93|28.88|28.96|28.91|28.97|28.92|28.92|28.87|10
1732248770000|2024-11-22 04:12:50|28.95|28.9|28.9|28.85|28.95|28.9|28.88|28.83|15
1732248780000|2024-11-22 04:13:00|28.89|28.84|28.92|28.87|28.92|28.87|28.83|28.78|17
1732248790000|2024-11-22 04:13:10|28.94|28.89|29.01|28.96|29.01|28.96|28.94|28.89|13
1732248800000|2024-11-22 04:13:20|29.03|28.98|29.02|28.97|29.03|28.98|29.02|28.97|2
1732248810000|2024-11-22 04:13:30|29.04|28.99|28.94|28.89|29.05|29|28.93|28.88|16
1732248820000|2024-11-22 04:13:40|28.93|28.88|29.02|28.97|29.03|28.98|28.93|28.88|11
1732248830000|2024-11-22 04:13:50|29.01|28.96|29.02|28.97|29.05|29|29.01|28.96|11
1732248840000|2024-11-22 04:14:00|29.01|28.96|29.03|28.98|29.03|28.98|28.98|28.93|18
1732248850000|2024-11-22 04:14:10|29.04|28.99|29.09|29.04|29.09|29.04|29.03|28.98|12
1732248860000|2024-11-22 04:14:20|29.08|29.03|29.14|29.09|29.15|29.1|29.08|29.03|10
1732248870000|2024-11-22 04:14:30|29.15|29.1|29.09|29.04|29.15|29.1|29.09|29.04|9
1732248880000|2024-11-22 04:14:40|29.1|29.05|29.12|29.07|29.14|29.09|29.09|29.04|12
1732248890000|2024-11-22 04:14:50|29.11|29.06|29.03|28.98|29.11|29.06|29.03|28.98|15
1732248900000|2024-11-22 04:15:00|29.02|28.97|29.04|28.99|29.05|29|29|28.95|20
1732248910000|2024-11-22 04:15:10|29.02|28.97|29.02|28.97|29.02|28.97|28.98|28.93|15
1732248920000|2024-11-22 04:15:20|29.01|28.96|29.07|29.02|29.07|29.02|28.97|28.92|14
1732248930000|2024-11-22 04:15:30|29.08|29.03|29.06|29.01|29.13|29.08|29.04|28.99|14
1732248940000|2024-11-22 04:15:40|29.05|29|28.98|28.93|29.06|29.01|28.98|28.93|17
1732248950000|2024-11-22 04:15:50|28.97|28.92|28.98|28.93|29.01|28.96|28.96|28.91|12
1732248960000|2024-11-22 04:16:00|28.97|28.92|29|28.95|29.01|28.96|28.92|28.87|13
1732248970000|2024-11-22 04:16:10|28.99|28.94|29.03|28.98|29.03|28.98|28.98|28.93|10
1732248980000|2024-11-22 04:16:20|29.02|28.97|28.95|28.9|29.02|28.97|28.95|28.9|18
1732248990000|2024-11-22 04:16:30|28.94|28.89|28.9|28.85|28.94|28.89|28.89|28.84|8
1732249000000|2024-11-22 04:16:40|28.89|28.84|28.89|28.84|28.9|28.85|28.87|28.82|12
1732249010000|2024-11-22 04:16:50|28.88|28.83|28.81|28.76|28.88|28.83|28.81|28.76|15
1732249020000|2024-11-22 04:17:00|28.85|28.8|28.86|28.81|28.89|28.84|28.85|28.8|14
1732249030000|2024-11-22 04:17:10|28.87|28.82|28.86|28.81|28.88|28.83|28.84|28.79|8
1732249040000|2024-11-22 04:17:20|28.87|28.82|28.91|28.86|28.91|28.86|28.86|28.81|13
1732249050000|2024-11-22 04:17:30|28.89|28.84|28.94|28.89|28.94|28.89|28.88|28.83|14
1732249060000|2024-11-22 04:17:40|28.93|28.88|28.91|28.86|28.95|28.9|28.9|28.85|11
1732249070000|2024-11-22 04:17:50|28.9|28.85|28.86|28.81|28.9|28.85|28.85|28.8|8
1732249080000|2024-11-22 04:18:00|28.88|28.83|28.88|28.83|28.89|28.84|28.88|28.83|3
1732249090000|2024-11-22 04:18:10|28.87|28.82|28.86|28.81|28.88|28.83|28.85|28.8|7
1732249100000|2024-11-22 04:18:20|28.85|28.8|28.83|28.78|28.85|28.8|28.83|28.78|3
1732249110000|2024-11-22 04:18:30|28.82|28.77|28.82|28.77|28.83|28.78|28.81|28.76|7
1732249120000|2024-11-22 04:18:40|28.84|28.79|28.84|28.79|28.86|28.81|28.84|28.79|4
1732249130000|2024-11-22 04:18:50|28.85|28.8|28.87|28.82|28.87|28.82|28.83|28.78|7
1732249140000|2024-11-22 04:19:00|28.89|28.84|28.84|28.79|28.92|28.87|28.84|28.79|11
1732249150000|2024-11-22 04:19:10|28.85|28.8|28.88|28.83|28.9|28.85|28.82|28.77|12
1732249160000|2024-11-22 04:19:20|28.87|28.82|28.85|28.8|28.88|28.83|28.84|28.79|9
1732249170000|2024-11-22 04:19:30|28.84|28.79|28.82|28.77|28.84|28.79|28.82|28.77|5
1732249180000|2024-11-22 04:19:40|28.83|28.78|28.82|28.77|28.84|28.79|28.82|28.77|6
1732249190000|2024-11-22 04:19:50|28.81|28.76|28.79|28.74|28.81|28.76|28.78|28.73|13
1732249200000|2024-11-22 04:20:00|28.8|28.75|28.77|28.72|28.8|28.75|28.74|28.69|9
1732249210000|2024-11-22 04:20:10|28.79|28.74|28.88|28.83|28.88|28.83|28.79|28.74|8
1732249220000|2024-11-22 04:20:20|28.87|28.82|28.86|28.81|28.88|28.83|28.84|28.79|11
1732249230000|2024-11-22 04:20:30|28.85|28.8|28.82|28.77|28.85|28.8|28.79|28.74|10
1732249240000|2024-11-22 04:20:40|28.83|28.78|28.86|28.81|28.88|28.83|28.83|28.78|6
1732249250000|2024-11-22 04:20:50|28.85|28.8|28.83|28.78|28.86|28.81|28.83|28.78|7
1732249260000|2024-11-22 04:21:00|28.82|28.77|28.86|28.81|28.88|28.83|28.81|28.76|9
1732249270000|2024-11-22 04:21:10|28.87|28.82|28.88|28.83|28.89|28.84|28.85|28.8|7
1732249280000|2024-11-22 04:21:20|28.87|28.82|28.83|28.78|28.87|28.82|28.81|28.76|7
1732249290000|2024-11-22 04:21:30|28.84|28.79|28.81|28.76|28.84|28.79|28.81|28.76|6
1732249300000|2024-11-22 04:21:40|28.8|28.75|28.79|28.74|28.82|28.77|28.79|28.74|8
1732249310000|2024-11-22 04:21:50|28.78|28.73|28.79|28.74|28.79|28.74|28.76|28.71|7
1732249320000|2024-11-22 04:22:00|28.8|28.75|28.81|28.76|28.81|28.76|28.79|28.74|4
1732249330000|2024-11-22 04:22:10|28.8|28.75|28.8|28.75|28.8|28.75|28.75|28.7|7
1732249340000|2024-11-22 04:22:20|28.81|28.76|28.76|28.71|28.82|28.77|28.76|28.71|8
1732249350000|2024-11-22 04:22:30|28.77|28.72|28.75|28.7|28.77|28.72|28.74|28.69|7
1732249360000|2024-11-22 04:22:40|28.78|28.73|28.76|28.71|28.78|28.73|28.75|28.7|4
1732249370000|2024-11-22 04:22:50|28.75|28.7|28.73|28.68|28.75|28.7|28.73|28.68|7
1732249380000|2024-11-22 04:23:00|28.74|28.69|28.74|28.69|28.78|28.73|28.74|28.69|12
1732249390000|2024-11-22 04:23:10|28.73|28.68|28.78|28.73|28.79|28.74|28.73|28.68|6
1732249400000|2024-11-22 04:23:20|28.79|28.74|28.78|28.73|28.8|28.75|28.77|28.72|10
1732249410000|2024-11-22 04:23:30|28.79|28.74|28.79|28.74|28.8|28.75|28.78|28.73|7
1732249420000|2024-11-22 04:23:40|28.8|28.75|28.8|28.75|28.81|28.76|28.8|28.75|5
1732249430000|2024-11-22 04:23:50|28.79|28.74|28.79|28.74|28.8|28.75|28.79|28.74|7
1732249440000|2024-11-22 04:24:00|28.78|28.73|28.83|28.78|28.83|28.78|28.77|28.72|7
1732249450000|2024-11-22 04:24:10|28.84|28.79|28.87|28.82|28.87|28.82|28.84|28.79|4
1732249460000|2024-11-22 04:24:20|28.83|28.78|28.8|28.75|28.86|28.81|28.8|28.75|10
1732249470000|2024-11-22 04:24:30|28.79|28.74|28.76|28.71|28.79|28.74|28.75|28.7|13
1732249480000|2024-11-22 04:24:40|28.77|28.72|28.76|28.71|28.78|28.73|28.76|28.71|6
1732249490000|2024-11-22 04:24:50|28.77|28.72|28.8|28.75|28.8|28.75|28.76|28.71|4
1732249500000|2024-11-22 04:25:00|28.81|28.76|28.8|28.75|28.81|28.76|28.78|28.73|5
1732249510000|2024-11-22 04:25:10|28.83|28.78|28.87|28.82|28.89|28.84|28.83|28.78|8
1732249520000|2024-11-22 04:25:20|28.88|28.83|28.86|28.81|28.88|28.83|28.85|28.8|5
1732249530000|2024-11-22 04:25:30|28.87|28.82|28.9|28.85|28.9|28.85|28.87|28.82|3
1732249540000|2024-11-22 04:25:40|28.89|28.84|28.89|28.84|28.89|28.84|28.86|28.81|9
1732249550000|2024-11-22 04:25:50|28.91|28.86|28.86|28.81|28.91|28.86|28.86|28.81|10
1732249560000|2024-11-22 04:26:00|28.85|28.8|28.83|28.78|28.85|28.8|28.83|28.78|5
1732249570000|2024-11-22 04:26:10|28.81|28.76|28.8|28.75|28.82|28.77|28.79|28.74|6
1732249580000|2024-11-22 04:26:20|28.79|28.74|28.7|28.65|28.79|28.74|28.7|28.65|10
1732249590000|2024-11-22 04:26:30|28.69|28.64|28.69|28.64|28.69|28.64|28.68|28.63|3
1732249600000|2024-11-22 04:26:40|28.68|28.63|28.69|28.64|28.69|28.64|28.68|28.63|6
1732249610000|2024-11-22 04:26:50|28.7|28.65|28.66|28.61|28.7|28.65|28.66|28.61|9
1732249620000|2024-11-22 04:27:00|28.65|28.6|28.69|28.64|28.69|28.64|28.65|28.6|6
1732249630000|2024-11-22 04:27:10|28.68|28.63|28.69|28.64|28.69|28.64|28.67|28.62|8
1732249640000|2024-11-22 04:27:20|28.68|28.63|28.67|28.62|28.68|28.63|28.66|28.61|4
1732249650000|2024-11-22 04:27:30|28.66|28.61|28.66|28.61|28.67|28.62|28.66|28.61|3
1732249660000|2024-11-22 04:27:40|28.64|28.59|28.63|28.58|28.64|28.59|28.63|28.58|6
1732249670000|2024-11-22 04:27:50|28.62|28.57|28.62|28.57|28.64|28.59|28.62|28.57|5
1732249680000|2024-11-22 04:28:00|28.61|28.56|28.59|28.54|28.61|28.56|28.58|28.53|7
1732249690000|2024-11-22 04:28:10|28.6|28.55|28.59|28.54|28.6|28.55|28.57|28.52|10
1732249700000|2024-11-22 04:28:20|28.58|28.53|28.57|28.52|28.58|28.53|28.57|28.52|4
1732249710000|2024-11-22 04:28:30|28.59|28.54|28.55|28.5|28.59|28.54|28.55|28.5|5
1732249720000|2024-11-22 04:28:40|28.54|28.49|28.51|28.46|28.54|28.49|28.51|28.46|6
1732249730000|2024-11-22 04:28:50|28.52|28.47|28.51|28.46|28.52|28.47|28.49|28.44|10
1732249740000|2024-11-22 04:29:00|28.5|28.45|28.52|28.47|28.56|28.51|28.5|28.45|8
1732249750000|2024-11-22 04:29:10|28.5|28.45|28.52|28.47|28.52|28.47|28.46|28.41|12
1732249760000|2024-11-22 04:29:20|28.5|28.45|28.51|28.46|28.51|28.46|28.49|28.44|4
1732249770000|2024-11-22 04:29:30|28.52|28.47|28.51|28.46|28.52|28.47|28.51|28.46|4
1732249780000|2024-11-22 04:29:40|28.52|28.47|28.52|28.47|28.53|28.48|28.5|28.45|9
1732249790000|2024-11-22 04:29:50|28.53|28.48|28.51|28.46|28.53|28.48|28.5|28.45|9
1732249800000|2024-11-22 04:30:00|28.53|28.48|28.53|28.48|28.55|28.5|28.5|28.45|13
1732249810000|2024-11-22 04:30:10|28.54|28.49|28.48|28.43|28.55|28.5|28.48|28.43|17
1732249820000|2024-11-22 04:30:20|28.49|28.44|28.53|28.48|28.55|28.5|28.48|28.43|11
1732249830000|2024-11-22 04:30:30|28.54|28.49|28.54|28.49|28.55|28.5|28.54|28.49|5
1732249840000|2024-11-22 04:30:40|28.55|28.5|28.55|28.5|28.56|28.51|28.55|28.5|3
1732249850000|2024-11-22 04:30:50|28.54|28.49|28.56|28.51|28.57|28.52|28.54|28.49|7
1732249860000|2024-11-22 04:31:00|28.57|28.52|28.51|28.46|28.57|28.52|28.49|28.44|15
1732249870000|2024-11-22 04:31:10|28.53|28.48|28.55|28.5|28.56|28.51|28.52|28.47|6
1732249880000|2024-11-22 04:31:20|28.56|28.51|28.56|28.51|28.56|28.51|28.52|28.47|8
1732249890000|2024-11-22 04:31:30|28.55|28.5|28.55|28.5|28.56|28.51|28.52|28.47|9
1732249900000|2024-11-22 04:31:40|28.54|28.49|28.54|28.49|28.54|28.49|28.49|28.44|7
1732249910000|2024-11-22 04:31:50|28.53|28.48|28.54|28.49|28.55|28.5|28.53|28.48|6
1732249920000|2024-11-22 04:32:00|28.55|28.5|28.53|28.48|28.55|28.5|28.53|28.48|13
1732249930000|2024-11-22 04:32:10|28.54|28.49|28.55|28.5|28.55|28.5|28.49|28.44|13
1732249940000|2024-11-22 04:32:20|28.54|28.49|28.51|28.46|28.54|28.49|28.5|28.45|6
1732249950000|2024-11-22 04:32:30|28.5|28.45|28.5|28.45|28.51|28.46|28.49|28.44|5
1732250380000|2024-11-22 04:39:40|28.77|28.72|28.77|28.72|28.77|28.72|28.77|28.72|1
1732250390000|2024-11-22 04:39:50|28.78|28.73|28.77|28.72|28.79|28.74|28.77|28.72|12
1732250400000|2024-11-22 04:40:00|28.76|28.71|28.78|28.73|28.8|28.75|28.75|28.7|10
1732250410000|2024-11-22 04:40:10|28.79|28.74|28.75|28.7|28.79|28.74|28.74|28.69|12
1732250420000|2024-11-22 04:40:20|28.77|28.72|28.78|28.73|28.8|28.75|28.77|28.72|6
1732250430000|2024-11-22 04:40:30|28.79|28.74|28.79|28.74|28.8|28.75|28.78|28.73|5
1732250440000|2024-11-22 04:40:40|28.8|28.75|28.79|28.74|28.8|28.75|28.78|28.73|10
1732250450000|2024-11-22 04:40:50|28.78|28.73|28.84|28.79|28.85|28.8|28.78|28.73|11
1732250460000|2024-11-22 04:41:00|28.83|28.78|28.86|28.81|28.86|28.81|28.83|28.78|10
1732250470000|2024-11-22 04:41:10|28.87|28.82|28.87|28.82|28.87|28.82|28.86|28.81|5
1732250480000|2024-11-22 04:41:20|28.86|28.81|28.89|28.84|28.89|28.84|28.85|28.8|7
1732250490000|2024-11-22 04:41:30|28.88|28.83|28.88|28.83|28.9|28.85|28.87|28.82|5
1732250500000|2024-11-22 04:41:40|28.87|28.82|28.92|28.87|28.92|28.87|28.87|28.82|14
1732250510000|2024-11-22 04:41:50|28.93|28.88|29.02|28.97|29.02|28.97|28.93|28.88|13
1732250520000|2024-11-22 04:42:00|29.01|28.96|29.02|28.97|29.07|29.02|29.01|28.96|11
1732250530000|2024-11-22 04:42:10|29.01|28.96|29.04|28.99|29.07|29.02|28.97|28.92|13
1732250540000|2024-11-22 04:42:20|29.03|28.98|29|28.95|29.03|28.98|28.98|28.93|9
1732250550000|2024-11-22 04:42:30|28.99|28.94|28.98|28.93|29.02|28.97|28.98|28.93|10
1732250560000|2024-11-22 04:42:40|28.97|28.92|28.97|28.92|28.98|28.93|28.95|28.9|6
1732250570000|2024-11-22 04:42:50|28.98|28.93|28.94|28.89|28.98|28.93|28.94|28.89|10
1732250580000|2024-11-22 04:43:00|28.93|28.88|28.93|28.88|28.93|28.88|28.91|28.86|7
1732250590000|2024-11-22 04:43:10|28.94|28.89|28.92|28.87|28.94|28.89|28.91|28.86|7
1732250600000|2024-11-22 04:43:20|28.91|28.86|28.9|28.85|28.92|28.87|28.9|28.85|6
1732250610000|2024-11-22 04:43:30|28.89|28.84|28.84|28.79|28.89|28.84|28.83|28.78|11
1732250620000|2024-11-22 04:43:40|28.85|28.8|28.85|28.8|28.86|28.81|28.84|28.79|11
1732250630000|2024-11-22 04:43:50|28.86|28.81|28.83|28.78|28.87|28.82|28.83|28.78|6
1732250640000|2024-11-22 04:44:00|28.85|28.8|28.83|28.78|28.89|28.84|28.83|28.78|9
1732250650000|2024-11-22 04:44:10|28.82|28.77|28.91|28.86|28.91|28.86|28.82|28.77|8
1732250660000|2024-11-22 04:44:20|28.92|28.87|28.96|28.91|28.97|28.92|28.91|28.86|8
1732250670000|2024-11-22 04:44:30|28.97|28.92|28.96|28.91|28.97|28.92|28.96|28.91|2
1732251160000|2024-11-22 04:52:40|28.77|28.72|28.77|28.72|28.78|28.73|28.76|28.71|7
1732251170000|2024-11-22 04:52:50|28.76|28.71|28.86|28.81|28.86|28.81|28.76|28.71|5
1732251180000|2024-11-22 04:53:00|28.88|28.83|28.83|28.78|28.88|28.83|28.82|28.77|16
1732251190000|2024-11-22 04:53:10|28.85|28.8|28.8|28.75|28.85|28.8|28.8|28.75|8
1732251200000|2024-11-22 04:53:20|28.79|28.74|28.82|28.77|28.82|28.77|28.78|28.73|8
1732251210000|2024-11-22 04:53:30|28.81|28.76|28.78|28.73|28.82|28.77|28.78|28.73|8
1732251220000|2024-11-22 04:53:40|28.77|28.72|28.72|28.67|28.77|28.72|28.72|28.67|11
1732251230000|2024-11-22 04:53:50|28.71|28.66|28.7|28.65|28.71|28.66|28.7|28.65|4
1732251240000|2024-11-22 04:54:00|28.71|28.66|28.71|28.66|28.71|28.66|28.66|28.61|8
1732251250000|2024-11-22 04:54:10|28.72|28.67|28.71|28.66|28.72|28.67|28.69|28.64|6
1732251260000|2024-11-22 04:54:20|28.73|28.68|28.75|28.7|28.75|28.7|28.72|28.67|9
1732251270000|2024-11-22 04:54:30|28.74|28.69|28.7|28.65|28.75|28.7|28.7|28.65|9
1732251280000|2024-11-22 04:54:40|28.71|28.66|28.72|28.67|28.73|28.68|28.7|28.65|8
1732251290000|2024-11-22 04:54:50|28.71|28.66|28.72|28.67|28.74|28.69|28.71|28.66|6
1732251300000|2024-11-22 04:55:00|28.71|28.66|28.77|28.72|28.78|28.73|28.71|28.66|8
1732251310000|2024-11-22 04:55:10|28.78|28.73|28.74|28.69|28.79|28.74|28.74|28.69|11
1732251320000|2024-11-22 04:55:20|28.73|28.68|28.69|28.64|28.77|28.72|28.69|28.64|12
1732251330000|2024-11-22 04:55:30|28.71|28.66|28.7|28.65|28.72|28.67|28.69|28.64|6
1732251340000|2024-11-22 04:55:40|28.71|28.66|28.68|28.63|28.71|28.66|28.68|28.63|6
1732251350000|2024-11-22 04:55:50|28.69|28.64|28.66|28.61|28.69|28.64|28.65|28.6|11
1732251360000|2024-11-22 04:56:00|28.67|28.62|28.68|28.63|28.69|28.64|28.67|28.62|5
1732251370000|2024-11-22 04:56:10|28.67|28.62|28.69|28.64|28.69|28.64|28.66|28.61|4
1732251380000|2024-11-22 04:56:20|28.7|28.65|28.71|28.66|28.71|28.66|28.7|28.65|4
1732251390000|2024-11-22 04:56:30|28.72|28.67|28.7|28.65|28.73|28.68|28.7|28.65|6
1732251400000|2024-11-22 04:56:40|28.69|28.64|28.71|28.66|28.71|28.66|28.69|28.64|3
1732251410000|2024-11-22 04:56:50|28.72|28.67|28.72|28.67|28.72|28.67|28.71|28.66|5
1732251420000|2024-11-22 04:57:00|28.71|28.66|28.62|28.57|28.71|28.66|28.62|28.57|13
1732251430000|2024-11-22 04:57:10|28.61|28.56|28.6|28.55|28.61|28.56|28.59|28.54|6
1732251440000|2024-11-22 04:57:20|28.59|28.54|28.57|28.52|28.59|28.54|28.56|28.51|5
1732251450000|2024-11-22 04:57:30|28.58|28.53|28.62|28.57|28.64|28.59|28.58|28.53|10
1732251460000|2024-11-22 04:57:40|28.61|28.56|28.59|28.54|28.63|28.58|28.59|28.54|14
1732251470000|2024-11-22 04:57:50|28.58|28.53|28.61|28.56|28.62|28.57|28.58|28.53|7
1732251480000|2024-11-22 04:58:00|28.62|28.57|28.59|28.54|28.62|28.57|28.58|28.53|13
1732251490000|2024-11-22 04:58:10|28.6|28.55|28.61|28.56|28.63|28.58|28.6|28.55|6
1732251500000|2024-11-22 04:58:20|28.62|28.57|28.64|28.59|28.65|28.6|28.62|28.57|7
1732251510000|2024-11-22 04:58:30|28.63|28.58|28.63|28.58|28.64|28.59|28.61|28.56|7
1732251520000|2024-11-22 04:58:40|28.62|28.57|28.59|28.54|28.62|28.57|28.59|28.54|3
1732251530000|2024-11-22 04:58:50|28.6|28.55|28.6|28.55|28.61|28.56|28.6|28.55|9
1732251540000|2024-11-22 04:59:00|28.61|28.56|28.63|28.58|28.65|28.6|28.61|28.56|11
1732251550000|2024-11-22 04:59:10|28.67|28.62|28.66|28.61|28.67|28.62|28.66|28.61|2
1732251560000|2024-11-22 04:59:20|28.65|28.6|28.66|28.61|28.66|28.61|28.65|28.6|2
1732251570000|2024-11-22 04:59:30|28.65|28.6|28.65|28.6|28.65|28.6|28.62|28.57|8
1732251580000|2024-11-22 04:59:40|28.66|28.61|28.65|28.6|28.66|28.61|28.63|28.58|8
1732251590000|2024-11-22 04:59:50|28.66|28.61|28.65|28.6|28.66|28.61|28.64|28.59|8
1732251600000|2024-11-22 05:00:00|28.66|28.61|28.59|28.54|28.66|28.61|28.59|28.54|17
1732251610000|2024-11-22 05:00:10|28.6|28.55|28.55|28.5|28.6|28.55|28.55|28.5|8
1732251620000|2024-11-22 05:00:20|28.54|28.49|28.56|28.51|28.58|28.53|28.52|28.47|11
1732251630000|2024-11-22 05:00:30|28.55|28.5|28.52|28.47|28.55|28.5|28.51|28.46|16
1732251640000|2024-11-22 05:00:40|28.5|28.45|28.51|28.46|28.51|28.46|28.5|28.45|10
1732251650000|2024-11-22 05:00:50|28.5|28.45|28.49|28.44|28.51|28.46|28.48|28.43|6
1732251660000|2024-11-22 05:01:00|28.48|28.43|28.45|28.4|28.49|28.44|28.45|28.4|11
1732251670000|2024-11-22 05:01:10|28.44|28.39|28.43|28.38|28.45|28.4|28.42|28.37|11
1732251680000|2024-11-22 05:01:20|28.42|28.37|28.42|28.37|28.43|28.38|28.39|28.34|11
1732251690000|2024-11-22 05:01:30|28.43|28.38|28.43|28.38|28.43|28.38|28.4|28.35|6
1732251700000|2024-11-22 05:01:40|28.42|28.37|28.38|28.33|28.43|28.38|28.38|28.33|12
1732251710000|2024-11-22 05:01:50|28.37|28.32|28.39|28.34|28.39|28.34|28.37|28.32|5
1732251720000|2024-11-22 05:02:00|28.37|28.32|28.39|28.34|28.4|28.35|28.37|28.32|6
1732251730000|2024-11-22 05:02:10|28.37|28.32|28.38|28.33|28.39|28.34|28.37|28.32|6
1732251740000|2024-11-22 05:02:20|28.41|28.36|28.4|28.35|28.42|28.37|28.4|28.35|6
1732251750000|2024-11-22 05:02:30|28.43|28.38|28.41|28.36|28.43|28.38|28.41|28.36|5
1732251760000|2024-11-22 05:02:40|28.4|28.35|28.4|28.35|28.42|28.37|28.39|28.34|12
1732251770000|2024-11-22 05:02:50|28.42|28.37|28.44|28.39|28.44|28.39|28.42|28.37|3
1732251780000|2024-11-22 05:03:00|28.43|28.38|28.42|28.37|28.43|28.38|28.41|28.36|9
1732251790000|2024-11-22 05:03:10|28.41|28.36|28.38|28.33|28.41|28.36|28.37|28.32|6
1732251800000|2024-11-22 05:03:20|28.37|28.32|28.37|28.32|28.4|28.35|28.37|28.32|9
1732251810000|2024-11-22 05:03:30|28.38|28.33|28.4|28.35|28.41|28.36|28.36|28.31|8
1732251820000|2024-11-22 05:03:40|28.39|28.34|28.4|28.35|28.4|28.35|28.39|28.34|2
1732251830000|2024-11-22 05:03:50|28.41|28.36|28.42|28.37|28.42|28.37|28.4|28.35|6
1732251840000|2024-11-22 05:04:00|28.43|28.38|28.42|28.37|28.44|28.39|28.42|28.37|6
1732251850000|2024-11-22 05:04:10|28.43|28.38|28.42|28.37|28.45|28.4|28.42|28.37|6
1732251860000|2024-11-22 05:04:20|28.41|28.36|28.42|28.37|28.42|28.37|28.41|28.36|4
1732251870000|2024-11-22 05:04:30|28.41|28.36|28.41|28.36|28.41|28.36|28.41|28.36|1
1732251880000|2024-11-22 05:04:40|28.4|28.35|28.38|28.33|28.41|28.36|28.38|28.33|7
1732251890000|2024-11-22 05:04:50|28.39|28.34|28.37|28.32|28.39|28.34|28.36|28.31|6
1732251900000|2024-11-22 05:05:00|28.36|28.31|28.38|28.33|28.39|28.34|28.34|28.29|9
1732251910000|2024-11-22 05:05:10|28.37|28.32|28.38|28.33|28.39|28.34|28.37|28.32|8
1732251920000|2024-11-22 05:05:20|28.37|28.32|28.3|28.25|28.37|28.32|28.3|28.25|14
1732251930000|2024-11-22 05:05:30|28.31|28.26|28.32|28.27|28.32|28.27|28.29|28.24|9
1732251940000|2024-11-22 05:05:40|28.33|28.28|28.32|28.27|28.34|28.29|28.32|28.27|4
1732251950000|2024-11-22 05:05:50|28.31|28.26|28.34|28.29|28.34|28.29|28.29|28.24|14
1732251960000|2024-11-22 05:06:00|28.33|28.28|28.35|28.3|28.35|28.3|28.33|28.28|5
1732251970000|2024-11-22 05:06:10|28.36|28.31|28.35|28.3|28.36|28.31|28.35|28.3|4
1732251980000|2024-11-22 05:06:20|28.34|28.29|28.3|28.25|28.34|28.29|28.3|28.25|7
1732251990000|2024-11-22 05:06:30|28.31|28.26|28.35|28.3|28.35|28.3|28.3|28.25|7
1732252000000|2024-11-22 05:06:40|28.36|28.31|28.33|28.28|28.37|28.32|28.33|28.28|6
1732252010000|2024-11-22 05:06:50|28.32|28.27|28.32|28.27|28.33|28.28|28.32|28.27|5
1732252020000|2024-11-22 05:07:00|28.33|28.28|28.33|28.28|28.34|28.29|28.32|28.27|7
1732252030000|2024-11-22 05:07:10|28.32|28.27|28.33|28.28|28.33|28.28|28.3|28.25|6
1732252040000|2024-11-22 05:07:20|28.34|28.29|28.34|28.29|28.38|28.33|28.33|28.28|11
1732252050000|2024-11-22 05:07:30|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|4
1732252060000|2024-11-22 05:07:40|28.33|28.28|28.33|28.28|28.36|28.31|28.33|28.28|9
1732252070000|2024-11-22 05:07:50|28.32|28.27|28.35|28.3|28.37|28.32|28.32|28.27|10
1732252080000|2024-11-22 05:08:00|28.34|28.29|28.35|28.3|28.35|28.3|28.34|28.29|2
1732252090000|2024-11-22 05:08:10|28.34|28.29|28.38|28.33|28.39|28.34|28.34|28.29|9
1732252100000|2024-11-22 05:08:20|28.37|28.32|28.37|28.32|28.37|28.32|28.35|28.3|7
1732252110000|2024-11-22 05:08:30|28.36|28.31|28.38|28.33|28.38|28.33|28.36|28.31|3
1732252120000|2024-11-22 05:08:40|28.41|28.36|28.4|28.35|28.41|28.36|28.39|28.34|4
1732252130000|2024-11-22 05:08:50|28.41|28.36|28.42|28.37|28.42|28.37|28.4|28.35|4
1732252140000|2024-11-22 05:09:00|28.4|28.35|28.41|28.36|28.43|28.38|28.39|28.34|8
1732252150000|2024-11-22 05:09:10|28.4|28.35|28.42|28.37|28.42|28.37|28.4|28.35|5
1732252160000|2024-11-22 05:09:20|28.43|28.38|28.43|28.38|28.43|28.38|28.41|28.36|5
1732252170000|2024-11-22 05:09:30|28.42|28.37|28.36|28.31|28.42|28.37|28.36|28.31|7
1732252180000|2024-11-22 05:09:40|28.35|28.3|28.36|28.31|28.36|28.31|28.35|28.3|2
1732252190000|2024-11-22 05:09:50|28.37|28.32|28.37|28.32|28.37|28.32|28.36|28.31|3
1732252200000|2024-11-22 05:10:00|28.38|28.33|28.38|28.33|28.38|28.33|28.38|28.33|1
1732252210000|2024-11-22 05:10:10|28.39|28.34|28.37|28.32|28.4|28.35|28.37|28.32|5
1732252220000|2024-11-22 05:10:20|28.38|28.33|28.38|28.33|28.38|28.33|28.38|28.33|1
1732252230000|2024-11-22 05:10:30|28.37|28.32|28.34|28.29|28.37|28.32|28.33|28.28|8
1732252240000|2024-11-22 05:10:40|28.32|28.27|28.3|28.25|28.33|28.28|28.29|28.24|13
1732252250000|2024-11-22 05:10:50|28.29|28.24|28.3|28.25|28.32|28.27|28.29|28.24|10
1732252260000|2024-11-22 05:11:00|28.31|28.26|28.26|28.21|28.31|28.26|28.23|28.18|11
1732252270000|2024-11-22 05:11:10|28.25|28.2|28.27|28.22|28.27|28.22|28.25|28.2|7
1732252280000|2024-11-22 05:11:20|28.26|28.21|28.22|28.17|28.26|28.21|28.21|28.16|10
1732252290000|2024-11-22 05:11:30|28.21|28.16|28.17|28.12|28.21|28.16|28.17|28.12|4
1732252300000|2024-11-22 05:11:40|28.18|28.13|28.17|28.12|28.18|28.13|28.15|28.1|7
1732252310000|2024-11-22 05:11:50|28.18|28.13|28.17|28.12|28.18|28.13|28.17|28.12|2
1732252320000|2024-11-22 05:12:00|28.16|28.11|28.17|28.12|28.18|28.13|28.16|28.11|6
1732252330000|2024-11-22 05:12:10|28.16|28.11|28.15|28.1|28.16|28.11|28.14|28.09|4
1732252340000|2024-11-22 05:12:20|28.16|28.11|28.14|28.09|28.16|28.11|28.14|28.09|3
1732252350000|2024-11-22 05:12:30|28.13|28.08|28.14|28.09|28.14|28.09|28.13|28.08|2
1732252360000|2024-11-22 05:12:40|28.15|28.1|28.14|28.09|28.15|28.1|28.14|28.09|4
1732252370000|2024-11-22 05:12:50|28.15|28.1|28.14|28.09|28.16|28.11|28.14|28.09|4
1732252380000|2024-11-22 05:13:00|28.15|28.1|28.21|28.16|28.21|28.16|28.15|28.1|4
1732252390000|2024-11-22 05:13:10|28.2|28.15|28.24|28.19|28.26|28.21|28.2|28.15|7
1732252400000|2024-11-22 05:13:20|28.22|28.17|28.23|28.18|28.23|28.18|28.21|28.16|4
1732252410000|2024-11-22 05:13:30|28.24|28.19|28.25|28.2|28.26|28.21|28.24|28.19|4
1732252420000|2024-11-22 05:13:40|28.26|28.21|28.28|28.23|28.3|28.25|28.26|28.21|6
1732252430000|2024-11-22 05:13:50|28.27|28.22|28.29|28.24|28.29|28.24|28.27|28.22|3
1732252440000|2024-11-22 05:14:00|28.28|28.23|28.26|28.21|28.29|28.24|28.26|28.21|5
1732252450000|2024-11-22 05:14:10|28.27|28.22|28.31|28.26|28.31|28.26|28.27|28.22|6
1732252460000|2024-11-22 05:14:20|28.3|28.25|28.31|28.26|28.32|28.27|28.28|28.23|8
1732252470000|2024-11-22 05:14:30|28.32|28.27|28.36|28.31|28.36|28.31|28.32|28.27|7
1732252480000|2024-11-22 05:14:40|28.35|28.3|28.34|28.29|28.36|28.31|28.34|28.29|7
1732252490000|2024-11-22 05:14:50|28.33|28.28|28.32|28.27|28.35|28.3|28.31|28.26|10
1732252500000|2024-11-22 05:15:00|28.31|28.26|28.34|28.29|28.36|28.31|28.31|28.26|11
1732252510000|2024-11-22 05:15:10|28.33|28.28|28.33|28.28|28.33|28.28|28.29|28.24|9
1732252520000|2024-11-22 05:15:20|28.34|28.29|28.35|28.3|28.35|28.3|28.34|28.29|2
1732252530000|2024-11-22 05:15:30|28.34|28.29|28.37|28.32|28.37|28.32|28.34|28.29|4
1732252540000|2024-11-22 05:15:40|28.36|28.31|28.33|28.28|28.37|28.32|28.33|28.28|6
1732252550000|2024-11-22 05:15:50|28.35|28.3|28.37|28.32|28.37|28.32|28.35|28.3|4
1732252560000|2024-11-22 05:16:00|28.38|28.33|28.39|28.34|28.39|28.34|28.35|28.3|8
1732252570000|2024-11-22 05:16:10|28.38|28.33|28.37|28.32|28.38|28.33|28.37|28.32|2
1732252580000|2024-11-22 05:16:20|28.36|28.31|28.44|28.39|28.44|28.39|28.36|28.31|7
1732252590000|2024-11-22 05:16:30|28.43|28.38|28.43|28.38|28.43|28.38|28.43|28.38|1
1732252600000|2024-11-22 05:16:40|28.42|28.37|28.43|28.38|28.43|28.38|28.42|28.37|4
1732252610000|2024-11-22 05:16:50|28.41|28.36|28.39|28.34|28.41|28.36|28.36|28.31|8
1732252620000|2024-11-22 05:17:00|28.4|28.35|28.36|28.31|28.4|28.35|28.36|28.31|5
1732252630000|2024-11-22 05:17:10|28.37|28.32|28.37|28.32|28.38|28.33|28.36|28.31|5
1732252640000|2024-11-22 05:17:20|28.36|28.31|28.36|28.31|28.36|28.31|28.35|28.3|7
1732252650000|2024-11-22 05:17:30|28.37|28.32|28.39|28.34|28.4|28.35|28.37|28.32|7
1732252660000|2024-11-22 05:17:40|28.4|28.35|28.38|28.33|28.4|28.35|28.38|28.33|5
1732252670000|2024-11-22 05:17:50|28.37|28.32|28.38|28.33|28.38|28.33|28.36|28.31|4
1732252680000|2024-11-22 05:18:00|28.37|28.32|28.32|28.27|28.37|28.32|28.32|28.27|10
1732252690000|2024-11-22 05:18:10|28.33|28.28|28.38|28.33|28.38|28.33|28.33|28.28|6
1732252700000|2024-11-22 05:18:20|28.37|28.32|28.37|28.32|28.37|28.32|28.37|28.32|1
1732252710000|2024-11-22 05:18:30|28.39|28.34|28.43|28.38|28.43|28.38|28.39|28.34|5
1732252720000|2024-11-22 05:18:40|28.42|28.37|28.43|28.38|28.44|28.39|28.42|28.37|6
1732252730000|2024-11-22 05:18:50|28.42|28.37|28.4|28.35|28.42|28.37|28.4|28.35|3
1732252740000|2024-11-22 05:19:00|28.41|28.36|28.42|28.37|28.42|28.37|28.4|28.35|4
1732252750000|2024-11-22 05:19:10|28.41|28.36|28.38|28.33|28.42|28.37|28.38|28.33|6
1732252760000|2024-11-22 05:19:20|28.37|28.32|28.3|28.25|28.37|28.32|28.3|28.25|9
1732252770000|2024-11-22 05:19:30|28.28|28.23|28.3|28.25|28.31|28.26|28.28|28.23|4
1732252780000|2024-11-22 05:19:40|28.28|28.23|28.32|28.27|28.32|28.27|28.28|28.23|7
1732252790000|2024-11-22 05:19:50|28.34|28.29|28.35|28.3|28.36|28.31|28.34|28.29|5
1732252800000|2024-11-22 05:20:00|28.34|28.29|28.34|28.29|28.35|28.3|28.33|28.28|5
1732252810000|2024-11-22 05:20:10|28.33|28.28|28.33|28.28|28.34|28.29|28.32|28.27|7
1732252820000|2024-11-22 05:20:20|28.32|28.27|28.3|28.25|28.32|28.27|28.3|28.25|2
1732252830000|2024-11-22 05:20:30|28.31|28.26|28.32|28.27|28.32|28.27|28.31|28.26|2
1732252840000|2024-11-22 05:20:40|28.31|28.26|28.3|28.25|28.31|28.26|28.3|28.25|2
1732252850000|2024-11-22 05:20:50|28.29|28.24|28.29|28.24|28.29|28.24|28.28|28.23|5
1732252860000|2024-11-22 05:21:00|28.3|28.25|28.33|28.28|28.34|28.29|28.3|28.25|7
1732252870000|2024-11-22 05:21:10|28.34|28.29|28.35|28.3|28.35|28.3|28.34|28.29|2
1732252880000|2024-11-22 05:21:20|28.36|28.31|28.37|28.32|28.4|28.35|28.36|28.31|7
1732252890000|2024-11-22 05:21:30|28.36|28.31|28.28|28.23|28.36|28.31|28.28|28.23|7
1732252900000|2024-11-22 05:21:40|28.29|28.24|28.31|28.26|28.31|28.26|28.27|28.22|5
1732252910000|2024-11-22 05:21:50|28.32|28.27|28.33|28.28|28.34|28.29|28.31|28.26|6
1732252920000|2024-11-22 05:22:00|28.35|28.3|28.32|28.27|28.35|28.3|28.32|28.27|4
1732252930000|2024-11-22 05:22:10|28.31|28.26|28.32|28.27|28.33|28.28|28.31|28.26|3
1732252940000|2024-11-22 05:22:20|28.31|28.26|28.33|28.28|28.33|28.28|28.3|28.25|3
1732252950000|2024-11-22 05:22:30|28.34|28.29|28.32|28.27|28.34|28.29|28.31|28.26|4
1732252960000|2024-11-22 05:22:40|28.31|28.26|28.31|28.26|28.31|28.26|28.3|28.25|3
1732252970000|2024-11-22 05:22:50|28.3|28.25|28.29|28.24|28.3|28.25|28.28|28.23|6
1732252980000|2024-11-22 05:23:00|28.28|28.23|28.3|28.25|28.3|28.25|28.28|28.23|5
1732252990000|2024-11-22 05:23:10|28.31|28.26|28.32|28.27|28.33|28.28|28.31|28.26|5
1732253000000|2024-11-22 05:23:20|28.31|28.26|28.32|28.27|28.33|28.28|28.3|28.25|10
1732253010000|2024-11-22 05:23:30|28.33|28.28|28.36|28.31|28.36|28.31|28.33|28.28|7
1732253020000|2024-11-22 05:23:40|28.37|28.32|28.44|28.39|28.47|28.42|28.37|28.32|11
1732253030000|2024-11-22 05:23:50|28.43|28.38|28.44|28.39|28.44|28.39|28.41|28.36|9
1732253040000|2024-11-22 05:24:00|28.43|28.38|28.41|28.36|28.45|28.4|28.41|28.36|10
1732253050000|2024-11-22 05:24:10|28.42|28.37|28.4|28.35|28.42|28.37|28.38|28.33|7
1732253060000|2024-11-22 05:24:20|28.39|28.34|28.41|28.36|28.42|28.37|28.39|28.34|6
1732253070000|2024-11-22 05:24:30|28.43|28.38|28.42|28.37|28.44|28.39|28.42|28.37|4
1732253080000|2024-11-22 05:24:40|28.41|28.36|28.4|28.35|28.41|28.36|28.39|28.34|4
1732253090000|2024-11-22 05:24:50|28.37|28.32|28.34|28.29|28.37|28.32|28.29|28.24|11
1732253100000|2024-11-22 05:25:00|28.35|28.3|28.36|28.31|28.38|28.33|28.35|28.3|7
1732253110000|2024-11-22 05:25:10|28.37|28.32|28.4|28.35|28.4|28.35|28.37|28.32|6
1732253120000|2024-11-22 05:25:20|28.41|28.36|28.41|28.36|28.43|28.38|28.4|28.35|14
1732253130000|2024-11-22 05:25:30|28.39|28.34|28.38|28.33|28.39|28.34|28.37|28.32|6
1732253140000|2024-11-22 05:25:40|28.37|28.32|28.34|28.29|28.37|28.32|28.34|28.29|6
1732253150000|2024-11-22 05:25:50|28.33|28.28|28.31|28.26|28.33|28.28|28.31|28.26|3
1732253160000|2024-11-22 05:26:00|28.3|28.25|28.25|28.2|28.3|28.25|28.25|28.2|8
1732253170000|2024-11-22 05:26:10|28.26|28.21|28.23|28.18|28.26|28.21|28.23|28.18|6
1732253180000|2024-11-22 05:26:20|28.22|28.17|28.22|28.17|28.22|28.17|28.21|28.16|5
1732253190000|2024-11-22 05:26:30|28.21|28.16|28.17|28.12|28.21|28.16|28.17|28.12|6
1732253200000|2024-11-22 05:26:40|28.18|28.13|28.16|28.11|28.19|28.14|28.16|28.11|5
1732253210000|2024-11-22 05:26:50|28.17|28.12|28.16|28.11|28.21|28.16|28.16|28.11|12
1732253220000|2024-11-22 05:27:00|28.17|28.12|28.16|28.11|28.21|28.16|28.16|28.11|6
1732253230000|2024-11-22 05:27:10|28.17|28.12|28.15|28.1|28.18|28.13|28.14|28.09|9
1732253240000|2024-11-22 05:27:20|28.14|28.09|28.17|28.12|28.17|28.12|28.14|28.09|5
1732253250000|2024-11-22 05:27:30|28.18|28.13|28.17|28.12|28.18|28.13|28.14|28.09|6
1732253260000|2024-11-22 05:27:40|28.18|28.13|28.16|28.11|28.18|28.13|28.16|28.11|3
1732253270000|2024-11-22 05:27:50|28.21|28.16|28.14|28.09|28.21|28.16|28.13|28.08|12
1732253280000|2024-11-22 05:28:00|28.16|28.11|28.14|28.09|28.16|28.11|28.13|28.08|10
1732253290000|2024-11-22 05:28:10|28.15|28.1|28.15|28.1|28.16|28.11|28.14|28.09|9
1732253300000|2024-11-22 05:28:20|28.17|28.12|28.18|28.13|28.19|28.14|28.17|28.12|3
1732253310000|2024-11-22 05:28:30|28.19|28.14|28.18|28.13|28.19|28.14|28.18|28.13|2
1732253320000|2024-11-22 05:28:40|28.19|28.14|28.19|28.14|28.19|28.14|28.19|28.14|1
1732253330000|2024-11-22 05:28:50|28.2|28.15|28.2|28.15|28.2|28.15|28.2|28.15|1
1732253340000|2024-11-22 05:29:00|28.22|28.17|28.17|28.12|28.22|28.17|28.17|28.12|8
1732253350000|2024-11-22 05:29:10|28.18|28.13|28.19|28.14|28.19|28.14|28.18|28.13|2
1732253360000|2024-11-22 05:29:20|28.18|28.13|28.19|28.14|28.19|28.14|28.18|28.13|2
1732253370000|2024-11-22 05:29:30|28.2|28.15|28.22|28.17|28.22|28.17|28.2|28.15|6
1732253380000|2024-11-22 05:29:40|28.21|28.16|28.22|28.17|28.22|28.17|28.21|28.16|2
1732253390000|2024-11-22 05:29:50|28.23|28.18|28.23|28.18|28.23|28.18|28.23|28.18|1
1732253400000|2024-11-22 05:30:00|28.24|28.19|28.3|28.25|28.3|28.25|28.23|28.18|8
1732253410000|2024-11-22 05:30:10|28.31|28.26|28.33|28.28|28.37|28.32|28.31|28.26|9
1732253420000|2024-11-22 05:30:20|28.34|28.29|28.37|28.32|28.37|28.32|28.34|28.29|2
1732253430000|2024-11-22 05:30:30|28.38|28.33|28.37|28.32|28.41|28.36|28.37|28.32|8
1732253440000|2024-11-22 05:30:40|28.36|28.31|28.42|28.37|28.42|28.37|28.35|28.3|5
1732253450000|2024-11-22 05:30:50|28.43|28.38|28.41|28.36|28.44|28.39|28.41|28.36|9
1732253460000|2024-11-22 05:31:00|28.42|28.37|28.41|28.36|28.42|28.37|28.39|28.34|8
1732253470000|2024-11-22 05:31:10|28.43|28.38|28.45|28.4|28.45|28.4|28.43|28.38|5
1732253480000|2024-11-22 05:31:20|28.44|28.39|28.4|28.35|28.45|28.4|28.4|28.35|7
1732253490000|2024-11-22 05:31:30|28.41|28.36|28.41|28.36|28.41|28.36|28.39|28.34|6
1732253500000|2024-11-22 05:31:40|28.4|28.35|28.4|28.35|28.42|28.37|28.38|28.33|6
1732253510000|2024-11-22 05:31:50|28.39|28.34|28.38|28.33|28.39|28.34|28.38|28.33|4
1732253520000|2024-11-22 05:32:00|28.37|28.32|28.37|28.32|28.37|28.32|28.36|28.31|5
1732253530000|2024-11-22 05:32:10|28.35|28.3|28.36|28.31|28.36|28.31|28.35|28.3|2
1732253540000|2024-11-22 05:32:20|28.39|28.34|28.36|28.31|28.39|28.34|28.36|28.31|3
1732253550000|2024-11-22 05:32:30|28.37|28.32|28.37|28.32|28.38|28.33|28.37|28.32|3
1732253560000|2024-11-22 05:32:40|28.38|28.33|28.44|28.39|28.44|28.39|28.38|28.33|7
1732253570000|2024-11-22 05:32:50|28.45|28.4|28.44|28.39|28.45|28.4|28.42|28.37|6
1732253580000|2024-11-22 05:33:00|28.42|28.37|28.33|28.28|28.43|28.38|28.33|28.28|11
1732253590000|2024-11-22 05:33:10|28.34|28.29|28.34|28.29|28.34|28.29|28.33|28.28|3
1732253600000|2024-11-22 05:33:20|28.35|28.3|28.38|28.33|28.38|28.33|28.34|28.29|5
1732253610000|2024-11-22 05:33:30|28.41|28.36|28.41|28.36|28.42|28.37|28.39|28.34|6
1732253620000|2024-11-22 05:33:40|28.43|28.38|28.4|28.35|28.44|28.39|28.4|28.35|6
1732253630000|2024-11-22 05:33:50|28.41|28.36|28.36|28.31|28.41|28.36|28.36|28.31|10
1732253640000|2024-11-22 05:34:00|28.37|28.32|28.37|28.32|28.38|28.33|28.35|28.3|8
1732253650000|2024-11-22 05:34:10|28.38|28.33|28.38|28.33|28.38|28.33|28.36|28.31|6
1732253660000|2024-11-22 05:34:20|28.37|28.32|28.36|28.31|28.37|28.32|28.35|28.3|8
1732253670000|2024-11-22 05:34:30|28.35|28.3|28.37|28.32|28.37|28.32|28.35|28.3|2
1732253680000|2024-11-22 05:34:40|28.36|28.31|28.37|28.32|28.37|28.32|28.36|28.31|2
1732253690000|2024-11-22 05:34:50|28.38|28.33|28.38|28.33|28.38|28.33|28.38|28.33|1
1732253700000|2024-11-22 05:35:00|28.39|28.34|28.37|28.32|28.39|28.34|28.37|28.32|3
1732253710000|2024-11-22 05:35:10|28.36|28.31|28.4|28.35|28.4|28.35|28.36|28.31|6
1732253720000|2024-11-22 05:35:20|28.41|28.36|28.42|28.37|28.42|28.37|28.41|28.36|2
1732253730000|2024-11-22 05:35:30|28.41|28.36|28.37|28.32|28.41|28.36|28.37|28.32|16
1732253740000|2024-11-22 05:35:40|28.38|28.33|28.37|28.32|28.38|28.33|28.35|28.3|7
1732253750000|2024-11-22 05:35:50|28.38|28.33|28.36|28.31|28.38|28.33|28.36|28.31|9
1732253760000|2024-11-22 05:36:00|28.35|28.3|28.34|28.29|28.36|28.31|28.34|28.29|8
1732253770000|2024-11-22 05:36:10|28.33|28.28|28.32|28.27|28.34|28.29|28.32|28.27|4
1732253780000|2024-11-22 05:36:20|28.33|28.28|28.34|28.29|28.35|28.3|28.32|28.27|10
1732253790000|2024-11-22 05:36:30|28.32|28.27|28.32|28.27|28.35|28.3|28.32|28.27|6
1732253800000|2024-11-22 05:36:40|28.33|28.28|28.34|28.29|28.35|28.3|28.32|28.27|7
1732253810000|2024-11-22 05:36:50|28.33|28.28|28.3|28.25|28.33|28.28|28.3|28.25|6
1732253820000|2024-11-22 05:37:00|28.31|28.26|28.28|28.23|28.31|28.26|28.28|28.23|10
1732253830000|2024-11-22 05:37:10|28.29|28.24|28.28|28.23|28.32|28.27|28.27|28.22|10
1732253840000|2024-11-22 05:37:20|28.27|28.22|28.3|28.25|28.3|28.25|28.27|28.22|4
1732253850000|2024-11-22 05:37:30|28.32|28.27|28.28|28.23|28.32|28.27|28.28|28.23|5
1732253860000|2024-11-22 05:37:40|28.29|28.24|28.28|28.23|28.29|28.24|28.28|28.23|4
1732253870000|2024-11-22 05:37:50|28.29|28.24|28.28|28.23|28.3|28.25|28.28|28.23|4
1732253880000|2024-11-22 05:38:00|28.27|28.22|28.28|28.23|28.28|28.23|28.27|28.22|2
1732253890000|2024-11-22 05:38:10|28.29|28.24|28.3|28.25|28.31|28.26|28.29|28.24|4
1732253900000|2024-11-22 05:38:20|28.28|28.23|28.27|28.22|28.28|28.23|28.26|28.21|4
1732253910000|2024-11-22 05:38:30|28.3|28.25|28.29|28.24|28.31|28.26|28.29|28.24|4
1732253920000|2024-11-22 05:38:40|28.28|28.23|28.27|28.22|28.3|28.25|28.26|28.21|9
1732253930000|2024-11-22 05:38:50|28.28|28.23|28.28|28.23|28.29|28.24|28.28|28.23|3
1732253940000|2024-11-22 05:39:00|28.29|28.24|28.3|28.25|28.3|28.25|28.29|28.24|2
1732253950000|2024-11-22 05:39:10|28.31|28.26|28.29|28.24|28.32|28.27|28.29|28.24|5
1732253960000|2024-11-22 05:39:20|28.3|28.25|28.3|28.25|28.3|28.25|28.3|28.25|1
1732253970000|2024-11-22 05:39:30|28.31|28.26|28.31|28.26|28.31|28.26|28.3|28.25|3
1732253980000|2024-11-22 05:39:40|28.32|28.27|28.31|28.26|28.32|28.27|28.3|28.25|4
1732253990000|2024-11-22 05:39:50|28.32|28.27|28.34|28.29|28.34|28.29|28.32|28.27|3
1732254000000|2024-11-22 05:40:00|28.35|28.3|28.31|28.26|28.35|28.3|28.31|28.26|3
1732254010000|2024-11-22 05:40:10|28.33|28.28|28.34|28.29|28.34|28.29|28.33|28.28|4
1732254020000|2024-11-22 05:40:20|28.36|28.31|28.32|28.27|28.37|28.32|28.32|28.27|7
1732254030000|2024-11-22 05:40:30|28.33|28.28|28.3|28.25|28.33|28.28|28.29|28.24|5
1732254040000|2024-11-22 05:40:40|28.29|28.24|28.3|28.25|28.31|28.26|28.29|28.24|4
1732254050000|2024-11-22 05:40:50|28.31|28.26|28.33|28.28|28.33|28.28|28.31|28.26|2
1732254060000|2024-11-22 05:41:00|28.34|28.29|28.34|28.29|28.34|28.29|28.33|28.28|3
1732254070000|2024-11-22 05:41:10|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|2
1732254080000|2024-11-22 05:41:20|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|4
1732254090000|2024-11-22 05:41:30|28.35|28.3|28.35|28.3|28.35|28.3|28.34|28.29|3
1732254100000|2024-11-22 05:41:40|28.36|28.31|28.37|28.32|28.38|28.33|28.36|28.31|10
1732254120000|2024-11-22 05:42:00|28.38|28.33|28.38|28.33|28.39|28.34|28.38|28.33|3
1732254130000|2024-11-22 05:42:10|28.37|28.32|28.31|28.26|28.38|28.33|28.31|28.26|8
1732254140000|2024-11-22 05:42:20|28.32|28.27|28.35|28.3|28.35|28.3|28.32|28.27|8
1732254150000|2024-11-22 05:42:30|28.36|28.31|28.32|28.27|28.36|28.31|28.32|28.27|5
1732254160000|2024-11-22 05:42:40|28.33|28.28|28.37|28.32|28.38|28.33|28.33|28.28|9
1732254170000|2024-11-22 05:42:50|28.38|28.33|28.38|28.33|28.39|28.34|28.36|28.31|7
1732254180000|2024-11-22 05:43:00|28.39|28.34|28.37|28.32|28.39|28.34|28.36|28.31|4
1732254190000|2024-11-22 05:43:10|28.38|28.33|28.39|28.34|28.4|28.35|28.38|28.33|4
1732254200000|2024-11-22 05:43:20|28.4|28.35|28.43|28.38|28.43|28.38|28.4|28.35|4
1732254210000|2024-11-22 05:43:30|28.44|28.39|28.48|28.43|28.48|28.43|28.44|28.39|4
1732254220000|2024-11-22 05:43:40|28.47|28.42|28.49|28.44|28.49|28.44|28.46|28.41|7
1732254230000|2024-11-22 05:43:50|28.5|28.45|28.5|28.45|28.52|28.47|28.49|28.44|9
1732254240000|2024-11-22 05:44:00|28.49|28.44|28.52|28.47|28.53|28.48|28.49|28.44|7
1732254250000|2024-11-22 05:44:10|28.53|28.48|28.54|28.49|28.54|28.49|28.52|28.47|5
1732254260000|2024-11-22 05:44:20|28.56|28.51|28.51|28.46|28.56|28.51|28.5|28.45|9
1732254270000|2024-11-22 05:44:30|28.5|28.45|28.5|28.45|28.51|28.46|28.49|28.44|5
1732254280000|2024-11-22 05:44:40|28.53|28.48|28.53|28.48|28.53|28.48|28.52|28.47|5
1732254290000|2024-11-22 05:44:50|28.52|28.47|28.55|28.5|28.56|28.51|28.52|28.47|11
1732254300000|2024-11-22 05:45:00|28.54|28.49|28.5|28.45|28.54|28.49|28.5|28.45|7
1732254310000|2024-11-22 05:45:10|28.49|28.44|28.43|28.38|28.49|28.44|28.43|28.38|9
1732254320000|2024-11-22 05:45:20|28.42|28.37|28.41|28.36|28.42|28.37|28.41|28.36|4
1732254330000|2024-11-22 05:45:30|28.42|28.37|28.37|28.32|28.42|28.37|28.37|28.32|5
1732254340000|2024-11-22 05:45:40|28.38|28.33|28.38|28.33|28.39|28.34|28.38|28.33|3
1732254350000|2024-11-22 05:45:50|28.39|28.34|28.39|28.34|28.39|28.34|28.38|28.33|3
1732254360000|2024-11-22 05:46:00|28.41|28.36|28.43|28.38|28.43|28.38|28.41|28.36|2
1732254370000|2024-11-22 05:46:10|28.42|28.37|28.37|28.32|28.42|28.37|28.37|28.32|6
1732254380000|2024-11-22 05:46:20|28.38|28.33|28.39|28.34|28.39|28.34|28.36|28.31|5
1732254390000|2024-11-22 05:46:30|28.4|28.35|28.4|28.35|28.4|28.35|28.38|28.33|5
1732254400000|2024-11-22 05:46:40|28.41|28.36|28.42|28.37|28.43|28.38|28.41|28.36|5
1732254410000|2024-11-22 05:46:50|28.41|28.36|28.36|28.31|28.41|28.36|28.36|28.31|12
1732254420000|2024-11-22 05:47:00|28.37|28.32|28.39|28.34|28.39|28.34|28.36|28.31|11
1732254430000|2024-11-22 05:47:10|28.4|28.35|28.39|28.34|28.4|28.35|28.37|28.32|9
1732254440000|2024-11-22 05:47:20|28.38|28.33|28.43|28.38|28.44|28.39|28.37|28.32|9
1732254450000|2024-11-22 05:47:30|28.44|28.39|28.42|28.37|28.44|28.39|28.41|28.36|7
1732254460000|2024-11-22 05:47:40|28.44|28.39|28.44|28.39|28.46|28.41|28.44|28.39|9
1732254470000|2024-11-22 05:47:50|28.43|28.38|28.38|28.33|28.43|28.38|28.38|28.33|5
1732254480000|2024-11-22 05:48:00|28.39|28.34|28.41|28.36|28.41|28.36|28.39|28.34|5
1732254490000|2024-11-22 05:48:10|28.4|28.35|28.42|28.37|28.43|28.38|28.4|28.35|4
1732254500000|2024-11-22 05:48:20|28.4|28.35|28.38|28.33|28.4|28.35|28.38|28.33|5
1732254510000|2024-11-22 05:48:30|28.39|28.34|28.38|28.33|28.39|28.34|28.38|28.33|6
1732254520000|2024-11-22 05:48:40|28.37|28.32|28.39|28.34|28.4|28.35|28.36|28.31|6
1732254530000|2024-11-22 05:48:50|28.4|28.35|28.42|28.37|28.42|28.37|28.4|28.35|4
1732254540000|2024-11-22 05:49:00|28.43|28.38|28.42|28.37|28.45|28.4|28.42|28.37|5
1732254550000|2024-11-22 05:49:10|28.44|28.39|28.45|28.4|28.45|28.4|28.43|28.38|5
1732254560000|2024-11-22 05:49:20|28.46|28.41|28.51|28.46|28.51|28.46|28.46|28.41|6
1732254570000|2024-11-22 05:49:30|28.52|28.47|28.51|28.46|28.54|28.49|28.5|28.45|10
1732254580000|2024-11-22 05:49:40|28.5|28.45|28.54|28.49|28.54|28.49|28.5|28.45|6
1732254590000|2024-11-22 05:49:50|28.55|28.5|28.58|28.53|28.58|28.53|28.54|28.49|6
1732254600000|2024-11-22 05:50:00|28.59|28.54|28.59|28.54|28.61|28.56|28.59|28.54|9
1732254610000|2024-11-22 05:50:10|28.58|28.53|28.54|28.49|28.58|28.53|28.54|28.49|13
1732254620000|2024-11-22 05:50:20|28.55|28.5|28.55|28.5|28.57|28.52|28.54|28.49|11
1732254630000|2024-11-22 05:50:30|28.54|28.49|28.55|28.5|28.56|28.51|28.54|28.49|4
1732254640000|2024-11-22 05:50:40|28.56|28.51|28.55|28.5|28.56|28.51|28.54|28.49|4
1732254650000|2024-11-22 05:50:50|28.54|28.49|28.55|28.5|28.55|28.5|28.53|28.48|7
1732254660000|2024-11-22 05:51:00|28.54|28.49|28.5|28.45|28.54|28.49|28.5|28.45|7
1732254670000|2024-11-22 05:51:10|28.56|28.51|28.56|28.51|28.57|28.52|28.56|28.51|9
1732254680000|2024-11-22 05:51:20|28.55|28.5|28.53|28.48|28.55|28.5|28.51|28.46|7
1732254690000|2024-11-22 05:51:30|28.54|28.49|28.54|28.49|28.55|28.5|28.54|28.49|3
1732254700000|2024-11-22 05:51:40|28.56|28.51|28.57|28.52|28.57|28.52|28.56|28.51|2
1732254710000|2024-11-22 05:51:50|28.58|28.53|28.51|28.46|28.58|28.53|28.5|28.45|16
1732254720000|2024-11-22 05:52:00|28.5|28.45|28.49|28.44|28.5|28.45|28.47|28.42|11
1732254730000|2024-11-22 05:52:10|28.48|28.43|28.5|28.45|28.5|28.45|28.48|28.43|7
1732254740000|2024-11-22 05:52:20|28.51|28.46|28.49|28.44|28.52|28.47|28.49|28.44|13
1732254750000|2024-11-22 05:52:30|28.5|28.45|28.51|28.46|28.51|28.46|28.5|28.45|2
1732254760000|2024-11-22 05:52:40|28.52|28.47|28.55|28.5|28.55|28.5|28.52|28.47|4
1732254770000|2024-11-22 05:52:50|28.56|28.51|28.55|28.5|28.56|28.51|28.53|28.48|8
1732254780000|2024-11-22 05:53:00|28.56|28.51|28.58|28.53|28.58|28.53|28.56|28.51|5
1732254790000|2024-11-22 05:53:10|28.57|28.52|28.59|28.54|28.59|28.54|28.57|28.52|4
1732254800000|2024-11-22 05:53:20|28.6|28.55|28.58|28.53|28.61|28.56|28.58|28.53|6
1732254810000|2024-11-22 05:53:30|28.59|28.54|28.6|28.55|28.6|28.55|28.58|28.53|6
1732254820000|2024-11-22 05:53:40|28.59|28.54|28.58|28.53|28.6|28.55|28.58|28.53|4
1732254830000|2024-11-22 05:53:50|28.59|28.54|28.57|28.52|28.6|28.55|28.57|28.52|5
1732254840000|2024-11-22 05:54:00|28.59|28.54|28.57|28.52|28.59|28.54|28.57|28.52|7
1732254850000|2024-11-22 05:54:10|28.56|28.51|28.57|28.52|28.58|28.53|28.54|28.49|13
1732254860000|2024-11-22 05:54:20|28.58|28.53|28.58|28.53|28.6|28.55|28.57|28.52|7
1732254870000|2024-11-22 05:54:30|28.57|28.52|28.56|28.51|28.58|28.53|28.55|28.5|10
1732254880000|2024-11-22 05:54:40|28.55|28.5|28.51|28.46|28.56|28.51|28.51|28.46|6
1732254890000|2024-11-22 05:54:50|28.5|28.45|28.52|28.47|28.52|28.47|28.5|28.45|7
1732254900000|2024-11-22 05:55:00|28.51|28.46|28.5|28.45|28.52|28.47|28.5|28.45|12
1732254910000|2024-11-22 05:55:10|28.51|28.46|28.5|28.45|28.52|28.47|28.5|28.45|11
1732254920000|2024-11-22 05:55:20|28.51|28.46|28.52|28.47|28.52|28.47|28.51|28.46|6
1732254930000|2024-11-22 05:55:30|28.51|28.46|28.49|28.44|28.52|28.47|28.49|28.44|7
1732254940000|2024-11-22 05:55:40|28.48|28.43|28.43|28.38|28.49|28.44|28.43|28.38|6
1732254950000|2024-11-22 05:55:50|28.39|28.34|28.35|28.3|28.4|28.35|28.35|28.3|12
1732254960000|2024-11-22 05:56:00|28.34|28.29|28.33|28.28|28.35|28.3|28.33|28.28|12
1732254970000|2024-11-22 05:56:10|28.32|28.27|28.31|28.26|28.32|28.27|28.31|28.26|4
1732254980000|2024-11-22 05:56:20|28.3|28.25|28.27|28.22|28.3|28.25|28.27|28.22|5
1732254990000|2024-11-22 05:56:30|28.26|28.21|28.25|28.2|28.27|28.22|28.25|28.2|8
1732255000000|2024-11-22 05:56:40|28.26|28.21|28.3|28.25|28.3|28.25|28.25|28.2|11
1732255010000|2024-11-22 05:56:50|28.29|28.24|28.24|28.19|28.29|28.24|28.23|28.18|16
1732255020000|2024-11-22 05:57:00|28.25|28.2|28.28|28.23|28.28|28.23|28.25|28.2|3
1732255030000|2024-11-22 05:57:10|28.27|28.22|28.34|28.29|28.35|28.3|28.27|28.22|9
1732255040000|2024-11-22 05:57:20|28.33|28.28|28.37|28.32|28.38|28.33|28.33|28.28|9
1732255050000|2024-11-22 05:57:30|28.35|28.3|28.36|28.31|28.36|28.31|28.35|28.3|2
1732255060000|2024-11-22 05:57:40|28.37|28.32|28.39|28.34|28.41|28.36|28.37|28.32|5
1732255070000|2024-11-22 05:57:50|28.38|28.33|28.39|28.34|28.39|28.34|28.38|28.33|2
1732255080000|2024-11-22 05:58:00|28.4|28.35|28.36|28.31|28.42|28.37|28.36|28.31|11
1732255090000|2024-11-22 05:58:10|28.37|28.32|28.35|28.3|28.37|28.32|28.35|28.3|5
1732255100000|2024-11-22 05:58:20|28.36|28.31|28.32|28.27|28.36|28.31|28.32|28.27|5
1732255110000|2024-11-22 05:58:30|28.33|28.28|28.34|28.29|28.34|28.29|28.33|28.28|2
1732255120000|2024-11-22 05:58:40|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|4
1732255130000|2024-11-22 05:58:50|28.33|28.28|28.33|28.28|28.33|28.28|28.32|28.27|7
1732255140000|2024-11-22 05:59:00|28.34|28.29|28.35|28.3|28.35|28.3|28.34|28.29|4
1732255150000|2024-11-22 05:59:10|28.36|28.31|28.35|28.3|28.36|28.31|28.35|28.3|4
1732255160000|2024-11-22 05:59:20|28.37|28.32|28.38|28.33|28.38|28.33|28.37|28.32|4
1732255170000|2024-11-22 05:59:30|28.39|28.34|28.39|28.34|28.39|28.34|28.39|28.34|1
1732255180000|2024-11-22 05:59:40|28.4|28.35|28.4|28.35|28.4|28.35|28.4|28.35|1
1732255190000|2024-11-22 05:59:50|28.41|28.36|28.43|28.38|28.43|28.38|28.41|28.36|2
1732255200000|2024-11-22 06:00:00|28.44|28.39|28.46|28.41|28.46|28.41|28.44|28.39|3
1732255210000|2024-11-22 06:00:10|28.48|28.43|28.55|28.5|28.55|28.5|28.48|28.43|7
1732255220000|2024-11-22 06:00:20|28.54|28.49|28.58|28.53|28.59|28.54|28.54|28.49|8
1732255230000|2024-11-22 06:00:30|28.59|28.54|28.58|28.53|28.6|28.55|28.58|28.53|6
1732255240000|2024-11-22 06:00:40|28.59|28.54|28.57|28.52|28.59|28.54|28.56|28.51|7
1732255250000|2024-11-22 06:00:50|28.58|28.53|28.57|28.52|28.58|28.53|28.56|28.51|6
1732255260000|2024-11-22 06:01:00|28.58|28.53|28.54|28.49|28.58|28.53|28.54|28.49|3
1732255270000|2024-11-22 06:01:10|28.56|28.51|28.56|28.51|28.57|28.52|28.55|28.5|6
1732255280000|2024-11-22 06:01:20|28.57|28.52|28.59|28.54|28.61|28.56|28.57|28.52|8
1732255290000|2024-11-22 06:01:30|28.6|28.55|28.6|28.55|28.6|28.55|28.6|28.55|1
1732255300000|2024-11-22 06:01:40|28.61|28.56|28.55|28.5|28.61|28.56|28.55|28.5|9
1732255310000|2024-11-22 06:01:50|28.56|28.51|28.56|28.51|28.57|28.52|28.56|28.51|5
1732255320000|2024-11-22 06:02:00|28.54|28.49|28.51|28.46|28.54|28.49|28.5|28.45|13
1732255330000|2024-11-22 06:02:10|28.5|28.45|28.51|28.46|28.55|28.5|28.5|28.45|11
1732255340000|2024-11-22 06:02:20|28.5|28.45|28.56|28.51|28.57|28.52|28.5|28.45|17
1732255350000|2024-11-22 06:02:30|28.57|28.52|28.55|28.5|28.57|28.52|28.55|28.5|5
1732255360000|2024-11-22 06:02:40|28.56|28.51|28.59|28.54|28.6|28.55|28.56|28.51|11
1732255370000|2024-11-22 06:02:50|28.58|28.53|28.58|28.53|28.58|28.53|28.54|28.49|8
1732255380000|2024-11-22 06:03:00|28.57|28.52|28.54|28.49|28.57|28.52|28.53|28.48|10
1732255390000|2024-11-22 06:03:10|28.53|28.48|28.55|28.5|28.55|28.5|28.53|28.48|6
1732255400000|2024-11-22 06:03:20|28.54|28.49|28.59|28.54|28.59|28.54|28.54|28.49|6
1732255410000|2024-11-22 06:03:30|28.58|28.53|28.53|28.48|28.59|28.54|28.53|28.48|13
1732255420000|2024-11-22 06:03:40|28.54|28.49|28.57|28.52|28.58|28.53|28.53|28.48|9
1732255430000|2024-11-22 06:03:50|28.58|28.53|28.57|28.52|28.58|28.53|28.56|28.51|4
1732255440000|2024-11-22 06:04:00|28.55|28.5|28.5|28.45|28.55|28.5|28.49|28.44|13
1732255450000|2024-11-22 06:04:10|28.51|28.46|28.56|28.51|28.56|28.51|28.5|28.45|11
1732255460000|2024-11-22 06:04:20|28.55|28.5|28.52|28.47|28.55|28.5|28.51|28.46|10
1732255470000|2024-11-22 06:04:30|28.51|28.46|28.52|28.47|28.53|28.48|28.51|28.46|6
1732255480000|2024-11-22 06:04:40|28.53|28.48|28.52|28.47|28.54|28.49|28.5|28.45|8
1732255490000|2024-11-22 06:04:50|28.54|28.49|28.55|28.5|28.55|28.5|28.54|28.49|6
1732255500000|2024-11-22 06:05:00|28.54|28.49|28.55|28.5|28.55|28.5|28.52|28.47|6
1732255510000|2024-11-22 06:05:10|28.56|28.51|28.54|28.49|28.57|28.52|28.53|28.48|6
1732255520000|2024-11-22 06:05:20|28.55|28.5|28.54|28.49|28.57|28.52|28.54|28.49|9
1732255530000|2024-11-22 06:05:30|28.53|28.48|28.57|28.52|28.58|28.53|28.53|28.48|7
1732255540000|2024-11-22 06:05:40|28.56|28.51|28.48|28.43|28.56|28.51|28.46|28.41|13
1732255550000|2024-11-22 06:05:50|28.47|28.42|28.48|28.43|28.49|28.44|28.46|28.41|10
1732255560000|2024-11-22 06:06:00|28.47|28.42|28.5|28.45|28.52|28.47|28.47|28.42|6
1732255570000|2024-11-22 06:06:10|28.51|28.46|28.52|28.47|28.53|28.48|28.5|28.45|6
1732255580000|2024-11-22 06:06:20|28.54|28.49|28.52|28.47|28.54|28.49|28.52|28.47|11
1732255590000|2024-11-22 06:06:30|28.53|28.48|28.55|28.5|28.55|28.5|28.52|28.47|7
1732255600000|2024-11-22 06:06:40|28.58|28.53|28.61|28.56|28.61|28.56|28.57|28.52|7
1732255610000|2024-11-22 06:06:50|28.62|28.57|28.65|28.6|28.66|28.61|28.62|28.57|9
1732255620000|2024-11-22 06:07:00|28.64|28.59|28.65|28.6|28.66|28.61|28.64|28.59|10
1732255630000|2024-11-22 06:07:10|28.66|28.61|28.68|28.63|28.69|28.64|28.64|28.59|10
1732255640000|2024-11-22 06:07:20|28.67|28.62|28.66|28.61|28.67|28.62|28.63|28.58|8
1732255650000|2024-11-22 06:07:30|28.65|28.6|28.62|28.57|28.65|28.6|28.62|28.57|8
1732255660000|2024-11-22 06:07:40|28.63|28.58|28.64|28.59|28.65|28.6|28.63|28.58|4
1732255670000|2024-11-22 06:07:50|28.65|28.6|28.63|28.58|28.65|28.6|28.63|28.58|5
1732255680000|2024-11-22 06:08:00|28.64|28.59|28.66|28.61|28.67|28.62|28.63|28.58|11
1732255690000|2024-11-22 06:08:10|28.65|28.6|28.65|28.6|28.66|28.61|28.64|28.59|6
1732255700000|2024-11-22 06:08:20|28.66|28.61|28.68|28.63|28.68|28.63|28.65|28.6|9
1732255710000|2024-11-22 06:08:30|28.67|28.62|28.67|28.62|28.68|28.63|28.66|28.61|5
1732255720000|2024-11-22 06:08:40|28.66|28.61|28.65|28.6|28.66|28.61|28.6|28.55|10
1732255730000|2024-11-22 06:08:50|28.66|28.61|28.64|28.59|28.68|28.63|28.63|28.58|13
1732255740000|2024-11-22 06:09:00|28.66|28.61|28.68|28.63|28.7|28.65|28.66|28.61|6
1732255750000|2024-11-22 06:09:10|28.7|28.65|28.72|28.67|28.72|28.67|28.69|28.64|6
1732255760000|2024-11-22 06:09:20|28.7|28.65|28.71|28.66|28.72|28.67|28.7|28.65|7
1732255770000|2024-11-22 06:09:30|28.72|28.67|28.69|28.64|28.72|28.67|28.69|28.64|4
1732255780000|2024-11-22 06:09:40|28.7|28.65|28.72|28.67|28.72|28.67|28.7|28.65|3
1732255790000|2024-11-22 06:09:50|28.73|28.68|28.74|28.69|28.74|28.69|28.73|28.68|8
1732255800000|2024-11-22 06:10:00|28.73|28.68|28.73|28.68|28.74|28.69|28.71|28.66|6
1732255810000|2024-11-22 06:10:10|28.74|28.69|28.76|28.71|28.76|28.71|28.74|28.69|5
1732255820000|2024-11-22 06:10:20|28.75|28.7|28.73|28.68|28.75|28.7|28.71|28.66|9
1732255830000|2024-11-22 06:10:30|28.72|28.67|28.75|28.7|28.76|28.71|28.72|28.67|11
1732255840000|2024-11-22 06:10:40|28.76|28.71|28.76|28.71|28.77|28.72|28.76|28.71|5
1732255850000|2024-11-22 06:10:50|28.77|28.72|28.79|28.74|28.79|28.74|28.77|28.72|5
1732255860000|2024-11-22 06:11:00|28.8|28.75|28.83|28.78|28.83|28.78|28.8|28.75|9
1732255870000|2024-11-22 06:11:10|28.82|28.77|28.83|28.78|28.85|28.8|28.82|28.77|6
1732255880000|2024-11-22 06:11:20|28.82|28.77|28.8|28.75|28.83|28.78|28.8|28.75|9
1732255890000|2024-11-22 06:11:30|28.81|28.76|28.8|28.75|28.82|28.77|28.78|28.73|8
1732255900000|2024-11-22 06:11:40|28.81|28.76|28.82|28.77|28.83|28.78|28.81|28.76|6
1732255910000|2024-11-22 06:11:50|28.83|28.78|28.82|28.77|28.83|28.78|28.82|28.77|2
1732255920000|2024-11-22 06:12:00|28.86|28.81|28.89|28.84|28.89|28.84|28.86|28.81|4
1732255930000|2024-11-22 06:12:10|28.9|28.85|28.91|28.86|28.91|28.86|28.89|28.84|4
1732255940000|2024-11-22 06:12:20|28.92|28.87|28.94|28.89|28.94|28.89|28.92|28.87|2
1732255950000|2024-11-22 06:12:30|28.93|28.88|28.85|28.8|28.93|28.88|28.85|28.8|7
1732255960000|2024-11-22 06:12:40|28.86|28.81|28.87|28.82|28.87|28.82|28.84|28.79|7
1732255970000|2024-11-22 06:12:50|28.88|28.83|28.85|28.8|28.88|28.83|28.84|28.79|10
1732255980000|2024-11-22 06:13:00|28.84|28.79|28.83|28.78|28.84|28.79|28.8|28.75|8
1732255990000|2024-11-22 06:13:10|28.84|28.79|28.8|28.75|28.86|28.81|28.8|28.75|7
1732256000000|2024-11-22 06:13:20|28.81|28.76|28.81|28.76|28.81|28.76|28.8|28.75|5
1732256010000|2024-11-22 06:13:30|28.82|28.77|28.84|28.79|28.84|28.79|28.82|28.77|5
1732256020000|2024-11-22 06:13:40|28.85|28.8|28.85|28.8|28.88|28.83|28.84|28.79|8
1732256040000|2024-11-22 06:14:00|28.87|28.82|28.87|28.82|28.87|28.82|28.87|28.82|1
1732256050000|2024-11-22 06:14:10|28.86|28.81|28.9|28.85|28.9|28.85|28.86|28.81|7
1732256060000|2024-11-22 06:14:20|28.89|28.84|28.87|28.82|28.89|28.84|28.87|28.82|5
1732256070000|2024-11-22 06:14:30|28.88|28.83|28.86|28.81|28.88|28.83|28.85|28.8|11
1732256080000|2024-11-22 06:14:40|28.85|28.8|28.85|28.8|28.85|28.8|28.84|28.79|7
1732256090000|2024-11-22 06:14:50|28.86|28.81|28.84|28.79|28.86|28.81|28.84|28.79|7
1732256100000|2024-11-22 06:15:00|28.83|28.78|28.83|28.78|28.87|28.82|28.83|28.78|9
1732256110000|2024-11-22 06:15:10|28.82|28.77|28.86|28.81|28.86|28.81|28.81|28.76|8
1732256120000|2024-11-22 06:15:20|28.85|28.8|28.88|28.83|28.88|28.83|28.85|28.8|7
1732256130000|2024-11-22 06:15:30|28.93|28.88|28.89|28.84|28.93|28.88|28.88|28.83|8
1732256140000|2024-11-22 06:15:40|28.88|28.83|28.82|28.77|28.89|28.84|28.82|28.77|7
1732256150000|2024-11-22 06:15:50|28.83|28.78|28.88|28.83|28.88|28.83|28.83|28.78|6
1732256160000|2024-11-22 06:16:00|28.89|28.84|28.89|28.84|28.92|28.87|28.88|28.83|10
1732256170000|2024-11-22 06:16:10|28.9|28.85|28.87|28.82|28.9|28.85|28.86|28.81|10
1732256180000|2024-11-22 06:16:20|28.88|28.83|28.9|28.85|28.9|28.85|28.88|28.83|7
1732256190000|2024-11-22 06:16:30|28.91|28.86|28.88|28.83|28.91|28.86|28.88|28.83|9
1732256200000|2024-11-22 06:16:40|28.9|28.85|28.89|28.84|28.9|28.85|28.89|28.84|6
1732256210000|2024-11-22 06:16:50|28.88|28.83|28.86|28.81|28.88|28.83|28.84|28.79|9
1732256220000|2024-11-22 06:17:00|28.87|28.82|28.87|28.82|28.87|28.82|28.86|28.81|3
1732256230000|2024-11-22 06:17:10|28.88|28.83|28.88|28.83|28.88|28.83|28.86|28.81|7
1732256240000|2024-11-22 06:17:20|28.87|28.82|28.87|28.82|28.88|28.83|28.85|28.8|9
1732256250000|2024-11-22 06:17:30|28.88|28.83|28.85|28.8|28.88|28.83|28.83|28.78|13
1732256260000|2024-11-22 06:17:40|28.86|28.81|28.85|28.8|28.87|28.82|28.82|28.77|18
1732256270000|2024-11-22 06:17:50|28.84|28.79|28.86|28.81|28.88|28.83|28.84|28.79|13
1732256280000|2024-11-22 06:18:00|28.85|28.8|28.88|28.83|28.88|28.83|28.85|28.8|7
1732256290000|2024-11-22 06:18:10|28.89|28.84|28.9|28.85|28.91|28.86|28.89|28.84|8
1732256300000|2024-11-22 06:18:20|28.91|28.86|28.88|28.83|28.92|28.87|28.88|28.83|10
1732256310000|2024-11-22 06:18:30|28.89|28.84|28.9|28.85|28.9|28.85|28.86|28.81|9
1732256320000|2024-11-22 06:18:40|28.89|28.84|28.88|28.83|28.89|28.84|28.87|28.82|6
1732256330000|2024-11-22 06:18:50|28.87|28.82|28.92|28.87|28.92|28.87|28.87|28.82|7
1732256340000|2024-11-22 06:19:00|28.9|28.85|28.89|28.84|28.92|28.87|28.89|28.84|13
1732256350000|2024-11-22 06:19:10|28.88|28.83|28.89|28.84|28.89|28.84|28.88|28.83|4
1732256360000|2024-11-22 06:19:20|28.88|28.83|28.88|28.83|28.89|28.84|28.88|28.83|3
1732256370000|2024-11-22 06:19:30|28.87|28.82|28.87|28.82|28.88|28.83|28.86|28.81|7
1732256380000|2024-11-22 06:19:40|28.86|28.81|28.85|28.8|28.87|28.82|28.85|28.8|10
1732256390000|2024-11-22 06:19:50|28.84|28.79|28.82|28.77|28.84|28.79|28.82|28.77|3
1732256400000|2024-11-22 06:20:00|28.83|28.78|28.89|28.84|28.89|28.84|28.83|28.78|4
1732256410000|2024-11-22 06:20:10|28.9|28.85|28.93|28.88|28.93|28.88|28.9|28.85|6
1732256420000|2024-11-22 06:20:20|28.94|28.89|28.91|28.86|28.94|28.89|28.9|28.85|10
1732256430000|2024-11-22 06:20:30|28.89|28.84|28.9|28.85|28.91|28.86|28.89|28.84|4
1732256440000|2024-11-22 06:20:40|28.86|28.81|28.82|28.77|28.86|28.81|28.81|28.76|8
1732256450000|2024-11-22 06:20:50|28.83|28.78|28.88|28.83|28.88|28.83|28.83|28.78|7
1732256460000|2024-11-22 06:21:00|28.92|28.87|28.9|28.85|28.92|28.87|28.88|28.83|8
1732256470000|2024-11-22 06:21:10|28.91|28.86|28.91|28.86|28.91|28.86|28.89|28.84|7
1732256480000|2024-11-22 06:21:20|28.9|28.85|28.77|28.72|28.9|28.85|28.77|28.72|11
1732256490000|2024-11-22 06:21:30|28.78|28.73|28.76|28.71|28.79|28.74|28.76|28.71|5
1732256500000|2024-11-22 06:21:40|28.75|28.7|28.77|28.72|28.77|28.72|28.72|28.67|9
1732256510000|2024-11-22 06:21:50|28.78|28.73|28.75|28.7|28.78|28.73|28.74|28.69|17
1732256520000|2024-11-22 06:22:00|28.76|28.71|28.84|28.79|28.89|28.84|28.76|28.71|16
1732256530000|2024-11-22 06:22:10|28.83|28.78|28.83|28.78|28.84|28.79|28.81|28.76|11
1732256540000|2024-11-22 06:22:20|28.82|28.77|28.79|28.74|28.83|28.78|28.78|28.73|7
1732256550000|2024-11-22 06:22:30|28.78|28.73|28.79|28.74|28.8|28.75|28.77|28.72|5
1732256560000|2024-11-22 06:22:40|28.78|28.73|28.78|28.73|28.79|28.74|28.77|28.72|9
1732256570000|2024-11-22 06:22:50|28.79|28.74|28.82|28.77|28.82|28.77|28.79|28.74|9
1732256580000|2024-11-22 06:23:00|28.83|28.78|28.82|28.77|28.83|28.78|28.8|28.75|6
1732256590000|2024-11-22 06:23:10|28.83|28.78|28.84|28.79|28.84|28.79|28.82|28.77|6
1732256600000|2024-11-22 06:23:20|28.85|28.8|28.85|28.8|28.86|28.81|28.85|28.8|3
1732256610000|2024-11-22 06:23:30|28.84|28.79|28.82|28.77|28.86|28.81|28.81|28.76|8
1732256620000|2024-11-22 06:23:40|28.83|28.78|28.85|28.8|28.86|28.81|28.83|28.78|5
1732256630000|2024-11-22 06:23:50|28.86|28.81|28.86|28.81|28.86|28.81|28.85|28.8|5
1732256640000|2024-11-22 06:24:00|28.87|28.82|28.88|28.83|28.89|28.84|28.87|28.82|7
1732256650000|2024-11-22 06:24:10|28.87|28.82|28.91|28.86|28.91|28.86|28.87|28.82|7
1732256660000|2024-11-22 06:24:20|28.92|28.87|28.89|28.84|28.92|28.87|28.89|28.84|6
1732256670000|2024-11-22 06:24:30|28.88|28.83|28.85|28.8|28.88|28.83|28.85|28.8|5
1732256680000|2024-11-22 06:24:40|28.86|28.81|28.85|28.8|28.86|28.81|28.82|28.77|9
1732256690000|2024-11-22 06:24:50|28.86|28.81|28.79|28.74|28.86|28.81|28.79|28.74|11
1732256700000|2024-11-22 06:25:00|28.8|28.75|28.79|28.74|28.83|28.78|28.79|28.74|10
1732256710000|2024-11-22 06:25:10|28.78|28.73|28.81|28.76|28.81|28.76|28.78|28.73|3
1732256720000|2024-11-22 06:25:20|28.79|28.74|28.78|28.73|28.79|28.74|28.78|28.73|2
1732256730000|2024-11-22 06:25:30|28.77|28.72|28.75|28.7|28.77|28.72|28.75|28.7|5
1732256740000|2024-11-22 06:25:40|28.76|28.71|28.74|28.69|28.76|28.71|28.74|28.69|11
1732256750000|2024-11-22 06:25:50|28.75|28.7|28.77|28.72|28.77|28.72|28.74|28.69|5
1732256760000|2024-11-22 06:26:00|28.78|28.73|28.79|28.74|28.8|28.75|28.78|28.73|6
1732256770000|2024-11-22 06:26:10|28.8|28.75|28.83|28.78|28.84|28.79|28.8|28.75|5
1732256780000|2024-11-22 06:26:20|28.84|28.79|28.83|28.78|28.84|28.79|28.83|28.78|6
1732256790000|2024-11-22 06:26:30|28.86|28.81|28.86|28.81|28.86|28.81|28.85|28.8|5
1732256800000|2024-11-22 06:26:40|28.87|28.82|28.86|28.81|28.87|28.82|28.86|28.81|2
1732256810000|2024-11-22 06:26:50|28.87|28.82|28.91|28.86|28.91|28.86|28.87|28.82|4
1732256820000|2024-11-22 06:27:00|28.92|28.87|28.95|28.9|28.96|28.91|28.92|28.87|4
1732256830000|2024-11-22 06:27:10|28.94|28.89|28.95|28.9|28.96|28.91|28.93|28.88|5
1732256840000|2024-11-22 06:27:20|28.94|28.89|28.94|28.89|28.96|28.91|28.92|28.87|7
1732256850000|2024-11-22 06:27:30|28.95|28.9|28.94|28.89|28.95|28.9|28.93|28.88|4
1732256860000|2024-11-22 06:27:40|28.93|28.88|28.91|28.86|28.93|28.88|28.9|28.85|4
1732256870000|2024-11-22 06:27:50|28.92|28.87|28.9|28.85|28.92|28.87|28.89|28.84|7
1732256880000|2024-11-22 06:28:00|28.88|28.83|28.87|28.82|28.88|28.83|28.86|28.81|8
1732256890000|2024-11-22 06:28:10|28.89|28.84|28.91|28.86|28.91|28.86|28.88|28.83|4
1732256900000|2024-11-22 06:28:20|28.92|28.87|28.86|28.81|28.92|28.87|28.86|28.81|6
1732256910000|2024-11-22 06:28:30|28.85|28.8|28.85|28.8|28.85|28.8|28.85|28.8|1
1732256920000|2024-11-22 06:28:40|28.86|28.81|28.89|28.84|28.89|28.84|28.86|28.81|5
1732256930000|2024-11-22 06:28:50|28.9|28.85|28.9|28.85|28.9|28.85|28.88|28.83|5
1732256940000|2024-11-22 06:29:00|28.91|28.86|28.91|28.86|28.92|28.87|28.91|28.86|3
1732256950000|2024-11-22 06:29:10|28.9|28.85|28.92|28.87|28.92|28.87|28.9|28.85|5
1732256960000|2024-11-22 06:29:20|28.91|28.86|28.91|28.86|28.91|28.86|28.9|28.85|3
1732256970000|2024-11-22 06:29:30|28.9|28.85|28.91|28.86|28.91|28.86|28.9|28.85|2
1732256980000|2024-11-22 06:29:40|28.9|28.85|28.87|28.82|28.9|28.85|28.87|28.82|5
1732256990000|2024-11-22 06:29:50|28.86|28.81|28.86|28.81|28.86|28.81|28.85|28.8|3
1732257000000|2024-11-22 06:30:00|28.85|28.8|28.86|28.81|28.86|28.81|28.82|28.77|6
1732257010000|2024-11-22 06:30:10|28.83|28.78|28.83|28.78|28.83|28.78|28.81|28.76|5
1732257020000|2024-11-22 06:30:20|28.82|28.77|28.79|28.74|28.82|28.77|28.79|28.74|4
1732257030000|2024-11-22 06:30:30|28.78|28.73|28.73|28.68|28.78|28.73|28.73|28.68|8
1732257040000|2024-11-22 06:30:40|28.72|28.67|28.72|28.67|28.72|28.67|28.71|28.66|5
1732257050000|2024-11-22 06:30:50|28.73|28.68|28.7|28.65|28.73|28.68|28.68|28.63|10
1732257060000|2024-11-22 06:31:00|28.71|28.66|28.74|28.69|28.75|28.7|28.71|28.66|8
1732257070000|2024-11-22 06:31:10|28.73|28.68|28.75|28.7|28.75|28.7|28.71|28.66|6
1732257080000|2024-11-22 06:31:20|28.74|28.69|28.72|28.67|28.74|28.69|28.72|28.67|7
1732257090000|2024-11-22 06:31:30|28.74|28.69|28.71|28.66|28.76|28.71|28.71|28.66|9
1732257100000|2024-11-22 06:31:40|28.72|28.67|28.71|28.66|28.73|28.68|28.71|28.66|4
1732257110000|2024-11-22 06:31:50|28.68|28.63|28.67|28.62|28.68|28.63|28.66|28.61|4
1732257120000|2024-11-22 06:32:00|28.7|28.65|28.71|28.66|28.72|28.67|28.68|28.63|9
1732257130000|2024-11-22 06:32:10|28.7|28.65|28.73|28.68|28.74|28.69|28.69|28.64|7
1732257140000|2024-11-22 06:32:20|28.71|28.66|28.67|28.62|28.72|28.67|28.67|28.62|9
1732257150000|2024-11-22 06:32:30|28.66|28.61|28.66|28.61|28.66|28.61|28.65|28.6|9
1732257160000|2024-11-22 06:32:40|28.65|28.6|28.67|28.62|28.67|28.62|28.64|28.59|11
1732257170000|2024-11-22 06:32:50|28.66|28.61|28.66|28.61|28.67|28.62|28.65|28.6|7
1732257180000|2024-11-22 06:33:00|28.67|28.62|28.66|28.61|28.69|28.64|28.66|28.61|7
1732257190000|2024-11-22 06:33:10|28.67|28.62|28.63|28.58|28.67|28.62|28.63|28.58|9
1732257200000|2024-11-22 06:33:20|28.64|28.59|28.63|28.58|28.65|28.6|28.63|28.58|6
1732257210000|2024-11-22 06:33:30|28.62|28.57|28.64|28.59|28.64|28.59|28.61|28.56|5
1732257220000|2024-11-22 06:33:40|28.63|28.58|28.62|28.57|28.64|28.59|28.62|28.57|4
1732257230000|2024-11-22 06:33:50|28.63|28.58|28.63|28.58|28.63|28.58|28.61|28.56|7
1732257240000|2024-11-22 06:34:00|28.64|28.59|28.65|28.6|28.65|28.6|28.63|28.58|6
1732257250000|2024-11-22 06:34:10|28.69|28.64|28.66|28.61|28.69|28.64|28.66|28.61|4
1732257260000|2024-11-22 06:34:20|28.67|28.62|28.66|28.61|28.69|28.64|28.66|28.61|6
1732257270000|2024-11-22 06:34:30|28.65|28.6|28.61|28.56|28.66|28.61|28.61|28.56|7
1732257280000|2024-11-22 06:34:40|28.62|28.57|28.61|28.56|28.64|28.59|28.61|28.56|6
1732257290000|2024-11-22 06:34:50|28.6|28.55|28.6|28.55|28.61|28.56|28.6|28.55|3
1732257300000|2024-11-22 06:35:00|28.59|28.54|28.58|28.53|28.6|28.55|28.58|28.53|5
1732257310000|2024-11-22 06:35:10|28.57|28.52|28.6|28.55|28.6|28.55|28.57|28.52|4
1732257320000|2024-11-22 06:35:20|28.61|28.56|28.61|28.56|28.62|28.57|28.6|28.55|5
1732257330000|2024-11-22 06:35:30|28.63|28.58|28.64|28.59|28.64|28.59|28.63|28.58|2
1732257340000|2024-11-22 06:35:40|28.66|28.61|28.65|28.6|28.66|28.61|28.65|28.6|2
1732257350000|2024-11-22 06:35:50|28.66|28.61|28.67|28.62|28.67|28.62|28.66|28.61|6
1732257360000|2024-11-22 06:36:00|28.68|28.63|28.65|28.6|28.68|28.63|28.65|28.6|4
1732257370000|2024-11-22 06:36:10|28.64|28.59|28.63|28.58|28.64|28.59|28.62|28.57|5
1732257380000|2024-11-22 06:36:20|28.62|28.57|28.61|28.56|28.63|28.58|28.59|28.54|5
1732257390000|2024-11-22 06:36:30|28.6|28.55|28.67|28.62|28.67|28.62|28.6|28.55|5
1732257410000|2024-11-22 06:36:50|28.68|28.63|28.67|28.62|28.68|28.63|28.67|28.62|2
1732257420000|2024-11-22 06:37:00|28.66|28.61|28.63|28.58|28.66|28.61|28.62|28.57|5
1732257430000|2024-11-22 06:37:10|28.62|28.57|28.56|28.51|28.62|28.57|28.56|28.51|4
1732257440000|2024-11-22 06:37:20|28.57|28.52|28.56|28.51|28.57|28.52|28.55|28.5|4
1732257460000|2024-11-22 06:37:40|28.57|28.52|28.56|28.51|28.57|28.52|28.56|28.51|2
1732257470000|2024-11-22 06:37:50|28.55|28.5|28.56|28.51|28.56|28.51|28.55|28.5|4
1732257480000|2024-11-22 06:38:00|28.57|28.52|28.58|28.53|28.58|28.53|28.57|28.52|2
1732257490000|2024-11-22 06:38:10|28.57|28.52|28.59|28.54|28.6|28.55|28.57|28.52|8
1732257500000|2024-11-22 06:38:20|28.58|28.53|28.58|28.53|28.58|28.53|28.58|28.53|1
1732257510000|2024-11-22 06:38:30|28.57|28.52|28.57|28.52|28.57|28.52|28.57|28.52|1
1732257520000|2024-11-22 06:38:40|28.58|28.53|28.57|28.52|28.58|28.53|28.57|28.52|10
1732257530000|2024-11-22 06:38:50|28.56|28.51|28.56|28.51|28.56|28.51|28.54|28.49|5
1732257540000|2024-11-22 06:39:00|28.55|28.5|28.56|28.51|28.57|28.52|28.55|28.5|6
1732257550000|2024-11-22 06:39:10|28.55|28.5|28.56|28.51|28.57|28.52|28.55|28.5|6
1732257560000|2024-11-22 06:39:20|28.55|28.5|28.56|28.51|28.56|28.51|28.55|28.5|2
1732257570000|2024-11-22 06:39:30|28.57|28.52|28.57|28.52|28.57|28.52|28.57|28.52|1
1732257580000|2024-11-22 06:39:40|28.56|28.51|28.56|28.51|28.57|28.52|28.56|28.51|3
1732257590000|2024-11-22 06:39:50|28.57|28.52|28.57|28.52|28.57|28.52|28.56|28.51|3
1732257600000|2024-11-22 06:40:00|28.58|28.53|28.63|28.58|28.64|28.59|28.58|28.53|12
1732257610000|2024-11-22 06:40:10|28.62|28.57|28.63|28.58|28.63|28.58|28.61|28.56|10
1732257620000|2024-11-22 06:40:20|28.62|28.57|28.62|28.57|28.63|28.58|28.62|28.57|5
1732257630000|2024-11-22 06:40:30|28.61|28.56|28.56|28.51|28.61|28.56|28.56|28.51|5
1732257640000|2024-11-22 06:40:40|28.55|28.5|28.54|28.49|28.55|28.5|28.54|28.49|2
1732257650000|2024-11-22 06:40:50|28.53|28.48|28.51|28.46|28.53|28.48|28.51|28.46|5
1732257660000|2024-11-22 06:41:00|28.49|28.44|28.46|28.41|28.49|28.44|28.46|28.41|9
1732257670000|2024-11-22 06:41:10|28.47|28.42|28.47|28.42|28.47|28.42|28.47|28.42|1
1732257680000|2024-11-22 06:41:20|28.46|28.41|28.41|28.36|28.46|28.41|28.4|28.35|11
1732257690000|2024-11-22 06:41:30|28.42|28.37|28.43|28.38|28.44|28.39|28.42|28.37|10
1732257700000|2024-11-22 06:41:40|28.42|28.37|28.41|28.36|28.43|28.38|28.41|28.36|5
1732257710000|2024-11-22 06:41:50|28.42|28.37|28.41|28.36|28.42|28.37|28.4|28.35|8
1732257720000|2024-11-22 06:42:00|28.42|28.37|28.4|28.35|28.44|28.39|28.4|28.35|9
1732257730000|2024-11-22 06:42:10|28.41|28.36|28.48|28.43|28.5|28.45|28.41|28.36|6
1732257740000|2024-11-22 06:42:20|28.49|28.44|28.52|28.47|28.54|28.49|28.49|28.44|8
1732257750000|2024-11-22 06:42:30|28.53|28.48|28.56|28.51|28.59|28.54|28.53|28.48|12
1732257760000|2024-11-22 06:42:40|28.57|28.52|28.63|28.58|28.63|28.58|28.56|28.51|7
1732257770000|2024-11-22 06:42:50|28.66|28.61|28.56|28.51|28.66|28.61|28.56|28.51|9
1732257780000|2024-11-22 06:43:00|28.57|28.52|28.54|28.49|28.57|28.52|28.53|28.48|10
1732257790000|2024-11-22 06:43:10|28.53|28.48|28.55|28.5|28.55|28.5|28.53|28.48|3
1732257800000|2024-11-22 06:43:20|28.56|28.51|28.54|28.49|28.56|28.51|28.54|28.49|5
1732257810000|2024-11-22 06:43:30|28.53|28.48|28.52|28.47|28.53|28.48|28.51|28.46|8
1732257820000|2024-11-22 06:43:40|28.51|28.46|28.51|28.46|28.53|28.48|28.51|28.46|5
1732257830000|2024-11-22 06:43:50|28.52|28.47|28.46|28.41|28.52|28.47|28.45|28.4|8
1732257840000|2024-11-22 06:44:00|28.44|28.39|28.47|28.42|28.47|28.42|28.42|28.37|7
1732257850000|2024-11-22 06:44:10|28.46|28.41|28.49|28.44|28.49|28.44|28.45|28.4|8
1732257860000|2024-11-22 06:44:20|28.48|28.43|28.46|28.41|28.48|28.43|28.46|28.41|7
1732257870000|2024-11-22 06:44:30|28.45|28.4|28.48|28.43|28.48|28.43|28.45|28.4|4
1732257880000|2024-11-22 06:44:40|28.47|28.42|28.46|28.41|28.48|28.43|28.45|28.4|6
1732257890000|2024-11-22 06:44:50|28.45|28.4|28.41|28.36|28.46|28.41|28.4|28.35|8
1732257900000|2024-11-22 06:45:00|28.39|28.34|28.39|28.34|28.42|28.37|28.39|28.34|6
1732257910000|2024-11-22 06:45:10|28.4|28.35|28.4|28.35|28.41|28.36|28.4|28.35|3
1732257920000|2024-11-22 06:45:20|28.41|28.36|28.4|28.35|28.41|28.36|28.39|28.34|8
1732257930000|2024-11-22 06:45:30|28.39|28.34|28.35|28.3|28.39|28.34|28.35|28.3|11
1732257940000|2024-11-22 06:45:40|28.34|28.29|28.32|28.27|28.34|28.29|28.31|28.26|5
1732257950000|2024-11-22 06:45:50|28.34|28.29|28.32|28.27|28.35|28.3|28.32|28.27|5
1732257960000|2024-11-22 06:46:00|28.31|28.26|28.31|28.26|28.33|28.28|28.3|28.25|9
1732257970000|2024-11-22 06:46:10|28.3|28.25|28.31|28.26|28.32|28.27|28.3|28.25|5
1732257980000|2024-11-22 06:46:20|28.32|28.27|28.28|28.23|28.32|28.27|28.26|28.21|11
1732257990000|2024-11-22 06:46:30|28.29|28.24|28.29|28.24|28.3|28.25|28.27|28.22|9
1732258000000|2024-11-22 06:46:40|28.3|28.25|28.3|28.25|28.3|28.25|28.29|28.24|7
1732258010000|2024-11-22 06:46:50|28.32|28.27|28.27|28.22|28.33|28.28|28.27|28.22|13
1732258020000|2024-11-22 06:47:00|28.28|28.23|28.24|28.19|28.28|28.23|28.23|28.18|10
1732258030000|2024-11-22 06:47:10|28.25|28.2|28.23|28.18|28.26|28.21|28.23|28.18|12
1732258040000|2024-11-22 06:47:20|28.22|28.17|28.21|28.16|28.23|28.18|28.21|28.16|12
1732258050000|2024-11-22 06:47:30|28.23|28.18|28.23|28.18|28.24|28.19|28.22|28.17|5
1732258060000|2024-11-22 06:47:40|28.24|28.19|28.23|28.18|28.24|28.19|28.21|28.16|11
1732258070000|2024-11-22 06:47:50|28.22|28.17|28.23|28.18|28.23|28.18|28.22|28.17|4
1732258080000|2024-11-22 06:48:00|28.22|28.17|28.27|28.22|28.29|28.24|28.21|28.16|12
1732258090000|2024-11-22 06:48:10|28.28|28.23|28.3|28.25|28.3|28.25|28.27|28.22|7
1732258100000|2024-11-22 06:48:20|28.31|28.26|28.34|28.29|28.35|28.3|28.29|28.24|9
1732258110000|2024-11-22 06:48:30|28.33|28.28|28.32|28.27|28.34|28.29|28.3|28.25|11
1732258120000|2024-11-22 06:48:40|28.31|28.26|28.33|28.28|28.34|28.29|28.3|28.25|8
1732258130000|2024-11-22 06:48:50|28.34|28.29|28.31|28.26|28.36|28.31|28.31|28.26|8
1732258140000|2024-11-22 06:49:00|28.3|28.25|28.23|28.18|28.31|28.26|28.23|28.18|14
1732258150000|2024-11-22 06:49:10|28.22|28.17|28.26|28.21|28.26|28.21|28.22|28.17|6
1732258160000|2024-11-22 06:49:20|28.27|28.22|28.25|28.2|28.27|28.22|28.25|28.2|7
1732258170000|2024-11-22 06:49:30|28.24|28.19|28.25|28.2|28.25|28.2|28.23|28.18|8
1732258180000|2024-11-22 06:49:40|28.24|28.19|28.23|28.18|28.26|28.21|28.23|28.18|9
1732258190000|2024-11-22 06:49:50|28.25|28.2|28.26|28.21|28.27|28.22|28.23|28.18|14
1732258200000|2024-11-22 06:50:00|28.25|28.2|28.24|28.19|28.26|28.21|28.23|28.18|10
1732258210000|2024-11-22 06:50:10|28.23|28.18|28.26|28.21|28.26|28.21|28.23|28.18|13
1732258220000|2024-11-22 06:50:20|28.25|28.2|28.24|28.19|28.25|28.2|28.22|28.17|14
1732258230000|2024-11-22 06:50:30|28.25|28.2|28.25|28.2|28.26|28.21|28.24|28.19|13
1732258240000|2024-11-22 06:50:40|28.26|28.21|28.25|28.2|28.26|28.21|28.24|28.19|6
1732258250000|2024-11-22 06:50:50|28.24|28.19|28.24|28.19|28.25|28.2|28.23|28.18|7
1732258260000|2024-11-22 06:51:00|28.25|28.2|28.22|28.17|28.25|28.2|28.22|28.17|6
1732258270000|2024-11-22 06:51:10|28.21|28.16|28.2|28.15|28.23|28.18|28.2|28.15|12
1732258280000|2024-11-22 06:51:20|28.19|28.14|28.13|28.08|28.2|28.15|28.12|28.07|17
1732258290000|2024-11-22 06:51:30|28.12|28.07|28.15|28.1|28.16|28.11|28.12|28.07|10
1732258300000|2024-11-22 06:51:40|28.16|28.11|28.18|28.13|28.18|28.13|28.15|28.1|8
1732258310000|2024-11-22 06:51:50|28.19|28.14|28.19|28.14|28.2|28.15|28.16|28.11|12
1732258320000|2024-11-22 06:52:00|28.2|28.15|28.21|28.16|28.22|28.17|28.18|28.13|14
1732258330000|2024-11-22 06:52:10|28.22|28.17|28.22|28.17|28.24|28.19|28.21|28.16|8
1732258340000|2024-11-22 06:52:20|28.21|28.16|28.23|28.18|28.23|28.18|28.2|28.15|7
1732258350000|2024-11-22 06:52:30|28.24|28.19|28.21|28.16|28.24|28.19|28.21|28.16|4
1732258360000|2024-11-22 06:52:40|28.2|28.15|28.21|28.16|28.21|28.16|28.18|28.13|12
1732258370000|2024-11-22 06:52:50|28.2|28.15|28.18|28.13|28.2|28.15|28.18|28.13|3
1732258380000|2024-11-22 06:53:00|28.19|28.14|28.23|28.18|28.23|28.18|28.19|28.14|6
1732258390000|2024-11-22 06:53:10|28.26|28.21|28.24|28.19|28.26|28.21|28.23|28.18|8
1732258400000|2024-11-22 06:53:20|28.25|28.2|28.25|28.2|28.26|28.21|28.24|28.19|5
1732258410000|2024-11-22 06:53:30|28.24|28.19|28.24|28.19|28.25|28.2|28.21|28.16|7
1732258420000|2024-11-22 06:53:40|28.25|28.2|28.26|28.21|28.26|28.21|28.25|28.2|2
1732258430000|2024-11-22 06:53:50|28.25|28.2|28.24|28.19|28.25|28.2|28.23|28.18|6
1732258440000|2024-11-22 06:54:00|28.25|28.2|28.28|28.23|28.28|28.23|28.25|28.2|4
1732258450000|2024-11-22 06:54:10|28.29|28.24|28.26|28.21|28.29|28.24|28.26|28.21|4
1732258460000|2024-11-22 06:54:20|28.25|28.2|28.28|28.23|28.29|28.24|28.24|28.19|5
1732258470000|2024-11-22 06:54:30|28.29|28.24|28.29|28.24|28.3|28.25|28.27|28.22|7
1732258480000|2024-11-22 06:54:40|28.28|28.23|28.32|28.27|28.32|28.27|28.27|28.22|5
1732258490000|2024-11-22 06:54:50|28.33|28.28|28.28|28.23|28.34|28.29|28.28|28.23|8
1732258500000|2024-11-22 06:55:00|28.27|28.22|28.28|28.23|28.3|28.25|28.27|28.22|10
1732258510000|2024-11-22 06:55:10|28.29|28.24|28.31|28.26|28.32|28.27|28.29|28.24|7
1732258520000|2024-11-22 06:55:20|28.32|28.27|28.32|28.27|28.33|28.28|28.31|28.26|7
1732258530000|2024-11-22 06:55:30|28.31|28.26|28.32|28.27|28.32|28.27|28.3|28.25|4
1732258540000|2024-11-22 06:55:40|28.33|28.28|28.31|28.26|28.33|28.28|28.31|28.26|5
1732258550000|2024-11-22 06:55:50|28.3|28.25|28.28|28.23|28.31|28.26|28.28|28.23|6
1732258560000|2024-11-22 06:56:00|28.29|28.24|28.34|28.29|28.34|28.29|28.28|28.23|9
1732258570000|2024-11-22 06:56:10|28.36|28.31|28.3|28.25|28.36|28.31|28.3|28.25|6
1732258580000|2024-11-22 06:56:20|28.31|28.26|28.34|28.29|28.35|28.3|28.31|28.26|6
1732258590000|2024-11-22 06:56:30|28.35|28.3|28.32|28.27|28.35|28.3|28.31|28.26|12
1732258600000|2024-11-22 06:56:40|28.33|28.28|28.35|28.3|28.35|28.3|28.32|28.27|7
1732258610000|2024-11-22 06:56:50|28.34|28.29|28.31|28.26|28.34|28.29|28.31|28.26|4
1732258620000|2024-11-22 06:57:00|28.3|28.25|28.3|28.25|28.31|28.26|28.29|28.24|7
1732258630000|2024-11-22 06:57:10|28.29|28.24|28.3|28.25|28.31|28.26|28.29|28.24|8
1732258640000|2024-11-22 06:57:20|28.29|28.24|28.31|28.26|28.31|28.26|28.29|28.24|3
1732258650000|2024-11-22 06:57:30|28.32|28.27|28.32|28.27|28.32|28.27|28.31|28.26|3
1732258660000|2024-11-22 06:57:40|28.31|28.26|28.27|28.22|28.31|28.26|28.27|28.22|11
1732258670000|2024-11-22 06:57:50|28.26|28.21|28.26|28.21|28.27|28.22|28.25|28.2|7
1732258680000|2024-11-22 06:58:00|28.25|28.2|28.26|28.21|28.26|28.21|28.21|28.16|12
1732258690000|2024-11-22 06:58:10|28.28|28.23|28.28|28.23|28.29|28.24|28.26|28.21|6
1732258700000|2024-11-22 06:58:20|28.29|28.24|28.31|28.26|28.32|28.27|28.29|28.24|5
1732258710000|2024-11-22 06:58:30|28.32|28.27|28.3|28.25|28.32|28.27|28.29|28.24|9
1732258720000|2024-11-22 06:58:40|28.29|28.24|28.29|28.24|28.3|28.25|28.28|28.23|6
1732258730000|2024-11-22 06:58:50|28.3|28.25|28.31|28.26|28.31|28.26|28.3|28.25|2
1732258740000|2024-11-22 06:59:00|28.29|28.24|28.28|28.23|28.29|28.24|28.28|28.23|2
1732258750000|2024-11-22 06:59:10|28.27|28.22|28.25|28.2|28.27|28.22|28.25|28.2|3
1732258760000|2024-11-22 06:59:20|28.26|28.21|28.27|28.22|28.27|28.22|28.25|28.2|4
1732258770000|2024-11-22 06:59:30|28.26|28.21|28.27|28.22|28.27|28.22|28.26|28.21|4
1732258780000|2024-11-22 06:59:40|28.28|28.23|28.31|28.26|28.31|28.26|28.28|28.23|4
1732258790000|2024-11-22 06:59:50|28.3|28.25|28.31|28.26|28.31|28.26|28.3|28.25|4
1732258800000|2024-11-22 07:00:00|28.29|28.24|28.28|28.23|28.29|28.24|28.27|28.22|10
1732258810000|2024-11-22 07:00:10|28.27|28.22|28.25|28.2|28.27|28.22|28.24|28.19|7
1732258820000|2024-11-22 07:00:20|28.24|28.19|28.2|28.15|28.24|28.19|28.19|28.14|9
1732258830000|2024-11-22 07:00:30|28.22|28.17|28.25|28.2|28.26|28.21|28.22|28.17|9
1732258840000|2024-11-22 07:00:40|28.26|28.21|28.25|28.2|28.27|28.22|28.24|28.19|6
1732258850000|2024-11-22 07:00:50|28.26|28.21|28.26|28.21|28.27|28.22|28.26|28.21|3
1732258860000|2024-11-22 07:01:00|28.27|28.22|28.19|28.14|28.27|28.22|28.18|28.13|15
1732258870000|2024-11-22 07:01:10|28.2|28.15|28.23|28.18|28.24|28.19|28.2|28.15|9
1732258880000|2024-11-22 07:01:20|28.25|28.2|28.23|28.18|28.25|28.2|28.22|28.17|9
1732258890000|2024-11-22 07:01:30|28.24|28.19|28.2|28.15|28.24|28.19|28.2|28.15|7
1732258900000|2024-11-22 07:01:40|28.19|28.14|28.2|28.15|28.21|28.16|28.18|28.13|8
1732258910000|2024-11-22 07:01:50|28.21|28.16|28.22|28.17|28.22|28.17|28.21|28.16|4
1732258920000|2024-11-22 07:02:00|28.23|28.18|28.19|28.14|28.23|28.18|28.19|28.14|7
1732258930000|2024-11-22 07:02:10|28.2|28.15|28.21|28.16|28.21|28.16|28.19|28.14|4
1732258940000|2024-11-22 07:02:20|28.22|28.17|28.25|28.2|28.26|28.21|28.22|28.17|5
1732258950000|2024-11-22 07:02:30|28.26|28.21|28.26|28.21|28.26|28.21|28.26|28.21|1
1732258960000|2024-11-22 07:02:40|28.25|28.2|28.24|28.19|28.26|28.21|28.24|28.19|6
1732258970000|2024-11-22 07:02:50|28.25|28.2|28.24|28.19|28.25|28.2|28.24|28.19|2
1732258980000|2024-11-22 07:03:00|28.25|28.2|28.19|28.14|28.25|28.2|28.18|28.13|11
1732258990000|2024-11-22 07:03:10|28.18|28.13|28.2|28.15|28.2|28.15|28.18|28.13|5
1732259000000|2024-11-22 07:03:20|28.21|28.16|28.26|28.21|28.26|28.21|28.21|28.16|5
1732259010000|2024-11-22 07:03:30|28.27|28.22|28.25|28.2|28.27|28.22|28.24|28.19|6
1732259020000|2024-11-22 07:03:40|28.24|28.19|28.27|28.22|28.27|28.22|28.24|28.19|4
1732259030000|2024-11-22 07:03:50|28.26|28.21|28.26|28.21|28.27|28.22|28.25|28.2|7
1732259040000|2024-11-22 07:04:00|28.25|28.2|28.23|28.18|28.25|28.2|28.2|28.15|8
1732259050000|2024-11-22 07:04:10|28.24|28.19|28.24|28.19|28.24|28.19|28.24|28.19|1
1732259060000|2024-11-22 07:04:20|28.26|28.21|28.27|28.22|28.29|28.24|28.26|28.21|6
1732259070000|2024-11-22 07:04:30|28.28|28.23|28.28|28.23|28.29|28.24|28.28|28.23|3
1732259080000|2024-11-22 07:04:40|28.29|28.24|28.3|28.25|28.3|28.25|28.28|28.23|6
1732259090000|2024-11-22 07:04:50|28.31|28.26|28.33|28.28|28.33|28.28|28.31|28.26|3
1732259100000|2024-11-22 07:05:00|28.32|28.27|28.31|28.26|28.36|28.31|28.31|28.26|11
1732259110000|2024-11-22 07:05:10|28.3|28.25|28.31|28.26|28.32|28.27|28.29|28.24|7
1732259120000|2024-11-22 07:05:20|28.32|28.27|28.3|28.25|28.32|28.27|28.29|28.24|4
1732259130000|2024-11-22 07:05:30|28.31|28.26|28.3|28.25|28.31|28.26|28.3|28.25|4
1732259140000|2024-11-22 07:05:40|28.29|28.24|28.28|28.23|28.3|28.25|28.27|28.22|5
1732259150000|2024-11-22 07:05:50|28.26|28.21|28.26|28.21|28.27|28.22|28.26|28.21|3
1732259170000|2024-11-22 07:06:10|28.25|28.2|28.27|28.22|28.27|28.22|28.25|28.2|3
1732259180000|2024-11-22 07:06:20|28.28|28.23|28.32|28.27|28.32|28.27|28.28|28.23|4
1732259190000|2024-11-22 07:06:30|28.33|28.28|28.38|28.33|28.38|28.33|28.32|28.27|8
1732259200000|2024-11-22 07:06:40|28.4|28.35|28.42|28.37|28.42|28.37|28.4|28.35|8
1732259210000|2024-11-22 07:06:50|28.43|28.38|28.32|28.27|28.43|28.38|28.32|28.27|12
1732259220000|2024-11-22 07:07:00|28.33|28.28|28.29|28.24|28.33|28.28|28.28|28.23|14
1732259230000|2024-11-22 07:07:10|28.3|28.25|28.3|28.25|28.31|28.26|28.3|28.25|5
1732259240000|2024-11-22 07:07:20|28.29|28.24|28.31|28.26|28.31|28.26|28.28|28.23|11
1732259250000|2024-11-22 07:07:30|28.32|28.27|28.32|28.27|28.32|28.27|28.31|28.26|7
1732259260000|2024-11-22 07:07:40|28.31|28.26|28.36|28.31|28.36|28.31|28.31|28.26|5
1732259270000|2024-11-22 07:07:50|28.35|28.3|28.33|28.28|28.35|28.3|28.32|28.27|7
1732259280000|2024-11-22 07:08:00|28.32|28.27|28.29|28.24|28.32|28.27|28.29|28.24|5
1732259290000|2024-11-22 07:08:10|28.28|28.23|28.29|28.24|28.3|28.25|28.28|28.23|6
1732259300000|2024-11-22 07:08:20|28.28|28.23|28.23|28.18|28.28|28.23|28.21|28.16|10
1732259310000|2024-11-22 07:08:30|28.22|28.17|28.21|28.16|28.22|28.17|28.21|28.16|2
1732259320000|2024-11-22 07:08:40|28.2|28.15|28.19|28.14|28.21|28.16|28.19|28.14|8
1732259330000|2024-11-22 07:08:50|28.18|28.13|28.16|28.11|28.18|28.13|28.14|28.09|9
1732259340000|2024-11-22 07:09:00|28.15|28.1|28.14|28.09|28.15|28.1|28.13|28.08|4
1732259740000|2024-11-22 07:15:40|28.08|28.03|28.04|27.99|28.08|28.03|28.01|27.96|5
1732259750000|2024-11-22 07:15:50|28.05|28|28.05|28|28.05|28|28.05|28|1
1732259760000|2024-11-22 07:16:00|28.04|27.99|28.06|28.01|28.07|28.02|28.04|27.99|10
1732259770000|2024-11-22 07:16:10|28.05|28|28.08|28.03|28.09|28.04|28.03|27.98|11
1732259780000|2024-11-22 07:16:20|28.07|28.02|28.03|27.98|28.07|28.02|28.03|27.98|5
1732259790000|2024-11-22 07:16:30|28.04|27.99|28.03|27.98|28.05|28|28.03|27.98|6
1732259800000|2024-11-22 07:16:40|28.04|27.99|28.03|27.98|28.04|27.99|28.02|27.97|4
1732259810000|2024-11-22 07:16:50|28.04|27.99|28.03|27.98|28.06|28.01|28.03|27.98|10
1732259820000|2024-11-22 07:17:00|28.02|27.97|28.02|27.97|28.02|27.97|27.99|27.94|7
1732259830000|2024-11-22 07:17:10|28.01|27.96|27.99|27.94|28.01|27.96|27.98|27.93|7
1732259840000|2024-11-22 07:17:20|28|27.95|27.97|27.92|28|27.95|27.96|27.91|6
1732259850000|2024-11-22 07:17:30|27.96|27.91|27.96|27.91|27.98|27.93|27.96|27.91|9
1732259860000|2024-11-22 07:17:40|27.95|27.9|27.96|27.91|27.96|27.91|27.95|27.9|2
1732259870000|2024-11-22 07:17:50|27.98|27.93|27.96|27.91|27.98|27.93|27.96|27.91|2
1732259880000|2024-11-22 07:18:00|27.97|27.92|27.97|27.92|27.97|27.92|27.96|27.91|3
1732259890000|2024-11-22 07:18:10|27.98|27.93|27.96|27.91|28|27.95|27.95|27.9|9
1732259900000|2024-11-22 07:18:20|27.97|27.92|27.97|27.92|27.99|27.94|27.95|27.9|10
1732259910000|2024-11-22 07:18:30|27.98|27.93|27.98|27.93|28|27.95|27.97|27.92|11
1732259920000|2024-11-22 07:18:40|27.97|27.92|27.98|27.93|27.99|27.94|27.96|27.91|7
1732259930000|2024-11-22 07:18:50|27.99|27.94|27.97|27.92|27.99|27.94|27.95|27.9|11
1732259940000|2024-11-22 07:19:00|27.96|27.91|27.94|27.89|27.96|27.91|27.94|27.89|3
1732259950000|2024-11-22 07:19:10|27.93|27.88|27.92|27.87|27.93|27.88|27.92|27.87|4
1732259960000|2024-11-22 07:19:20|27.94|27.89|27.91|27.86|27.94|27.89|27.91|27.86|4
1732259970000|2024-11-22 07:19:30|27.92|27.87|27.93|27.88|27.93|27.88|27.92|27.87|2
1732259980000|2024-11-22 07:19:40|27.92|27.87|27.91|27.86|27.93|27.88|27.91|27.86|6
1732259990000|2024-11-22 07:19:50|27.92|27.87|27.85|27.8|27.93|27.88|27.85|27.8|8
1732260000000|2024-11-22 07:20:00|27.79|27.74|27.79|27.74|27.79|27.74|27.76|27.71|8
1732260010000|2024-11-22 07:20:10|27.8|27.75|27.77|27.72|27.8|27.75|27.77|27.72|4
1732260020000|2024-11-22 07:20:20|27.78|27.73|27.8|27.75|27.8|27.75|27.78|27.73|5
1732260040000|2024-11-22 07:20:40|27.81|27.76|27.82|27.77|27.82|27.77|27.8|27.75|6
1732260050000|2024-11-22 07:20:50|27.81|27.76|27.8|27.75|27.81|27.76|27.8|27.75|2
1732260060000|2024-11-22 07:21:00|27.79|27.74|27.78|27.73|27.8|27.75|27.77|27.72|12
1732260070000|2024-11-22 07:21:10|27.79|27.74|27.79|27.74|27.8|27.75|27.79|27.74|3
1732260080000|2024-11-22 07:21:20|27.78|27.73|27.79|27.74|27.79|27.74|27.78|27.73|2
1732260090000|2024-11-22 07:21:30|27.78|27.73|27.71|27.66|27.78|27.73|27.71|27.66|8
1732260100000|2024-11-22 07:21:40|27.73|27.68|27.72|27.67|27.74|27.69|27.71|27.66|10
1732260110000|2024-11-22 07:21:50|27.73|27.68|27.71|27.66|27.74|27.69|27.71|27.66|11
1732260120000|2024-11-22 07:22:00|27.7|27.65|27.7|27.65|27.71|27.66|27.69|27.64|7
1732260130000|2024-11-22 07:22:10|27.71|27.66|27.69|27.64|27.71|27.66|27.69|27.64|7
1732260140000|2024-11-22 07:22:20|27.7|27.65|27.7|27.65|27.7|27.65|27.68|27.63|7
1732260150000|2024-11-22 07:22:30|27.71|27.66|27.69|27.64|27.71|27.66|27.69|27.64|7
1732260170000|2024-11-22 07:22:50|27.7|27.65|27.71|27.66|27.71|27.66|27.7|27.65|2
1732260260000|2024-11-22 07:24:20|27.69|27.64|27.66|27.61|27.69|27.64|27.66|27.61|3
1732260270000|2024-11-22 07:24:30|27.67|27.62|27.68|27.63|27.69|27.64|27.67|27.62|6
1732260280000|2024-11-22 07:24:40|27.67|27.62|27.66|27.61|27.67|27.62|27.65|27.6|4
1732260290000|2024-11-22 07:24:50|27.67|27.62|27.67|27.62|27.67|27.62|27.66|27.61|3
1732260300000|2024-11-22 07:25:00|27.66|27.61|27.66|27.61|27.67|27.62|27.65|27.6|5
1732260310000|2024-11-22 07:25:10|27.67|27.62|27.68|27.63|27.68|27.63|27.67|27.62|2
1732260320000|2024-11-22 07:25:20|27.7|27.65|27.73|27.68|27.73|27.68|27.7|27.65|4
1732260330000|2024-11-22 07:25:30|27.72|27.67|27.71|27.66|27.72|27.67|27.71|27.66|2
1732260340000|2024-11-22 07:25:40|27.72|27.67|27.73|27.68|27.73|27.68|27.71|27.66|5
1732260350000|2024-11-22 07:25:50|27.72|27.67|27.73|27.68|27.73|27.68|27.72|27.67|2
1732260360000|2024-11-22 07:26:00|27.72|27.67|27.75|27.7|27.76|27.71|27.71|27.66|7
1732260370000|2024-11-22 07:26:10|27.74|27.69|27.74|27.69|27.74|27.69|27.74|27.69|1
1732260380000|2024-11-22 07:26:20|27.75|27.7|27.75|27.7|27.75|27.7|27.74|27.69|3
1732260390000|2024-11-22 07:26:30|27.74|27.69|27.75|27.7|27.75|27.7|27.74|27.69|2
1732260400000|2024-11-22 07:26:40|27.76|27.71|27.77|27.72|27.77|27.72|27.75|27.7|3
1732260410000|2024-11-22 07:26:50|27.76|27.71|27.75|27.7|27.76|27.71|27.75|27.7|2
1732260420000|2024-11-22 07:27:00|27.76|27.71|27.78|27.73|27.78|27.73|27.75|27.7|7
1732260430000|2024-11-22 07:27:10|27.77|27.72|27.76|27.71|27.77|27.72|27.76|27.71|2
1732260440000|2024-11-22 07:27:20|27.77|27.72|27.77|27.72|27.77|27.72|27.77|27.72|1
1732260450000|2024-11-22 07:27:30|27.78|27.73|27.77|27.72|27.78|27.73|27.77|27.72|4
1732260460000|2024-11-22 07:27:40|27.76|27.71|27.76|27.71|27.76|27.71|27.76|27.71|1
1732260470000|2024-11-22 07:27:50|27.77|27.72|27.78|27.73|27.78|27.73|27.76|27.71|4
1732260480000|2024-11-22 07:28:00|27.8|27.75|27.8|27.75|27.8|27.75|27.79|27.74|3
1732260490000|2024-11-22 07:28:10|27.81|27.76|27.78|27.73|27.81|27.76|27.78|27.73|4
1732260500000|2024-11-22 07:28:20|27.79|27.74|27.81|27.76|27.81|27.76|27.79|27.74|4
1732260510000|2024-11-22 07:28:30|27.8|27.75|27.81|27.76|27.82|27.77|27.8|27.75|4
1732260520000|2024-11-22 07:28:40|27.82|27.77|27.82|27.77|27.82|27.77|27.81|27.76|3
1732260530000|2024-11-22 07:28:50|27.81|27.76|27.82|27.77|27.82|27.77|27.81|27.76|4
1732260540000|2024-11-22 07:29:00|27.83|27.78|27.84|27.79|27.87|27.82|27.83|27.78|8
1732260550000|2024-11-22 07:29:10|27.86|27.81|27.87|27.82|27.87|27.82|27.86|27.81|2
1732260560000|2024-11-22 07:29:20|27.86|27.81|27.85|27.8|27.86|27.81|27.85|27.8|2
1732260570000|2024-11-22 07:29:30|27.86|27.81|27.89|27.84|27.89|27.84|27.86|27.81|4
1732260580000|2024-11-22 07:29:40|27.9|27.85|27.9|27.85|27.9|27.85|27.89|27.84|3
1732260590000|2024-11-22 07:29:50|27.91|27.86|27.91|27.86|27.91|27.86|27.91|27.86|1
1732260600000|2024-11-22 07:30:00|27.92|27.87|27.95|27.9|27.96|27.91|27.91|27.86|7
1732260610000|2024-11-22 07:30:10|27.94|27.89|27.92|27.87|27.94|27.89|27.92|27.87|5
1732260620000|2024-11-22 07:30:20|27.93|27.88|27.93|27.88|27.94|27.89|27.92|27.87|5
1732260630000|2024-11-22 07:30:30|27.94|27.89|27.94|27.89|27.94|27.89|27.93|27.88|3
1732260640000|2024-11-22 07:30:40|27.93|27.88|27.89|27.84|27.94|27.89|27.89|27.84|9
1732260650000|2024-11-22 07:30:50|27.9|27.85|27.89|27.84|27.9|27.85|27.88|27.83|8
1732260660000|2024-11-22 07:31:00|27.9|27.85|27.92|27.87|27.92|27.87|27.9|27.85|5
1732260670000|2024-11-22 07:31:10|27.91|27.86|27.92|27.87|27.92|27.87|27.91|27.86|4
1732260680000|2024-11-22 07:31:20|27.93|27.88|27.93|27.88|27.94|27.89|27.93|27.88|5
1732260690000|2024-11-22 07:31:30|27.94|27.89|27.96|27.91|27.96|27.91|27.93|27.88|4
1732260700000|2024-11-22 07:31:40|27.95|27.9|27.93|27.88|27.95|27.9|27.93|27.88|3
1732260710000|2024-11-22 07:31:50|27.94|27.89|27.95|27.9|27.95|27.9|27.94|27.89|2
1732260720000|2024-11-22 07:32:00|27.97|27.92|27.92|27.87|27.98|27.93|27.92|27.87|7
1732260730000|2024-11-22 07:32:10|27.91|27.86|27.92|27.87|27.93|27.88|27.91|27.86|4
1732260740000|2024-11-22 07:32:20|27.93|27.88|27.9|27.85|27.93|27.88|27.89|27.84|8
1732260750000|2024-11-22 07:32:30|27.89|27.84|27.91|27.86|27.91|27.86|27.89|27.84|7
1732260760000|2024-11-22 07:32:40|27.92|27.87|27.91|27.86|27.92|27.87|27.9|27.85|14
1732260770000|2024-11-22 07:32:50|27.92|27.87|27.9|27.85|27.92|27.87|27.89|27.84|5
1732260780000|2024-11-22 07:33:00|27.92|27.87|27.94|27.89|27.95|27.9|27.92|27.87|7
1732260790000|2024-11-22 07:33:10|27.93|27.88|27.92|27.87|27.94|27.89|27.92|27.87|3
1732260800000|2024-11-22 07:33:20|27.91|27.86|27.93|27.88|27.94|27.89|27.91|27.86|5
1732260810000|2024-11-22 07:33:30|27.92|27.87|27.89|27.84|27.92|27.87|27.89|27.84|12
1732260820000|2024-11-22 07:33:40|27.9|27.85|27.83|27.78|27.9|27.85|27.83|27.78|16
1732260830000|2024-11-22 07:33:50|27.84|27.79|27.91|27.86|27.91|27.86|27.84|27.79|8
1732260840000|2024-11-22 07:34:00|27.9|27.85|27.97|27.92|27.98|27.93|27.9|27.85|10
1732260850000|2024-11-22 07:34:10|27.96|27.91|27.96|27.91|27.96|27.91|27.96|27.91|1
1732260860000|2024-11-22 07:34:20|27.97|27.92|27.95|27.9|27.98|27.93|27.95|27.9|9
1732260870000|2024-11-22 07:34:30|27.96|27.91|27.96|27.91|27.96|27.91|27.94|27.89|6
1732260880000|2024-11-22 07:34:40|27.97|27.92|27.99|27.94|27.99|27.94|27.97|27.92|3
1732260890000|2024-11-22 07:34:50|28|27.95|28|27.95|28|27.95|28|27.95|1
1732260900000|2024-11-22 07:35:00|28.01|27.96|28|27.95|28.03|27.98|28|27.95|6
1732260910000|2024-11-22 07:35:10|27.99|27.94|27.96|27.91|27.99|27.94|27.96|27.91|4
1732260920000|2024-11-22 07:35:20|27.97|27.92|27.97|27.92|27.97|27.92|27.95|27.9|6
1732260930000|2024-11-22 07:35:30|27.96|27.91|27.94|27.89|27.97|27.92|27.93|27.88|7
1732260940000|2024-11-22 07:35:40|27.95|27.9|27.97|27.92|27.97|27.92|27.94|27.89|5
1732260950000|2024-11-22 07:35:50|27.96|27.91|27.96|27.91|27.96|27.91|27.95|27.9|5
1732260960000|2024-11-22 07:36:00|27.97|27.92|27.96|27.91|27.98|27.93|27.96|27.91|4
1732260970000|2024-11-22 07:36:10|27.97|27.92|28.05|28|28.05|28|27.97|27.92|4
1732260980000|2024-11-22 07:36:20|28.06|28.01|28.04|27.99|28.06|28.01|28.04|27.99|7
1732260990000|2024-11-22 07:36:30|28.05|28|28.07|28.02|28.07|28.02|28.05|28|3
1732261000000|2024-11-22 07:36:40|28.08|28.03|28.07|28.02|28.08|28.03|28.07|28.02|6
1732261010000|2024-11-22 07:36:50|28.06|28.01|28.08|28.03|28.08|28.03|28.06|28.01|3
1732261020000|2024-11-22 07:37:00|28.07|28.02|28.07|28.02|28.08|28.03|28.07|28.02|5
1732261030000|2024-11-22 07:37:10|28.06|28.01|28.06|28.01|28.07|28.02|28.06|28.01|3
1732261040000|2024-11-22 07:37:20|28.05|28|28.04|27.99|28.06|28.01|28.04|27.99|6
1732261050000|2024-11-22 07:37:30|28.05|28|28.05|28|28.05|28|28.04|27.99|5
1732261060000|2024-11-22 07:37:40|28.04|27.99|28.03|27.98|28.04|27.99|28.01|27.96|9
1732261070000|2024-11-22 07:37:50|28.04|27.99|28.05|28|28.05|28|28.03|27.98|7
1732261080000|2024-11-22 07:38:00|28.04|27.99|28.05|28|28.05|28|28.02|27.97|6
1732261090000|2024-11-22 07:38:10|28.06|28.01|28.08|28.03|28.08|28.03|28.06|28.01|2
1732261100000|2024-11-22 07:38:20|28.1|28.05|28.14|28.09|28.14|28.09|28.1|28.05|8
1732261110000|2024-11-22 07:38:30|28.15|28.1|28.14|28.09|28.15|28.1|28.14|28.09|2
1732261120000|2024-11-22 07:38:40|28.15|28.1|28.17|28.12|28.17|28.12|28.15|28.1|3
1732261130000|2024-11-22 07:38:50|28.16|28.11|28.16|28.11|28.17|28.12|28.16|28.11|3
1732261140000|2024-11-22 07:39:00|28.17|28.12|28.18|28.13|28.19|28.14|28.15|28.1|9
1732261150000|2024-11-22 07:39:10|28.17|28.12|28.12|28.07|28.17|28.12|28.12|28.07|7
1732261160000|2024-11-22 07:39:20|28.13|28.08|28.11|28.06|28.13|28.08|28.11|28.06|3
1732261170000|2024-11-22 07:39:30|28.1|28.05|28.09|28.04|28.1|28.05|28.09|28.04|2
1732261180000|2024-11-22 07:39:40|28.08|28.03|28.08|28.03|28.09|28.04|28.07|28.02|5
1732261190000|2024-11-22 07:39:50|28.09|28.04|28.1|28.05|28.1|28.05|28.08|28.03|6
1732261200000|2024-11-22 07:40:00|28.09|28.04|28.09|28.04|28.11|28.06|28.09|28.04|5
1732261210000|2024-11-22 07:40:10|28.08|28.03|28.09|28.04|28.09|28.04|28.07|28.02|4
1732261220000|2024-11-22 07:40:20|28.1|28.05|28.1|28.05|28.1|28.05|28.09|28.04|3
1732261230000|2024-11-22 07:40:30|28.11|28.06|28.11|28.06|28.12|28.07|28.1|28.05|5
1732261240000|2024-11-22 07:40:40|28.13|28.08|28.12|28.07|28.14|28.09|28.12|28.07|6
1732261250000|2024-11-22 07:40:50|28.11|28.06|28.12|28.07|28.12|28.07|28.11|28.06|2
1732261260000|2024-11-22 07:41:00|28.13|28.08|28.17|28.12|28.17|28.12|28.13|28.08|4
1732261270000|2024-11-22 07:41:10|28.16|28.11|28.15|28.1|28.16|28.11|28.14|28.09|8
1732261280000|2024-11-22 07:41:20|28.16|28.11|28.12|28.07|28.16|28.11|28.11|28.06|9
1732261290000|2024-11-22 07:41:30|28.11|28.06|28.11|28.06|28.11|28.06|28.1|28.05|9
1732261300000|2024-11-22 07:41:40|28.09|28.04|28.09|28.04|28.09|28.04|28.08|28.03|5
1732261310000|2024-11-22 07:41:50|28.1|28.05|28.11|28.06|28.11|28.06|28.1|28.05|8
1732261320000|2024-11-22 07:42:00|28.1|28.05|28.1|28.05|28.11|28.06|28.09|28.04|7
1732261330000|2024-11-22 07:42:10|28.09|28.04|28.09|28.04|28.09|28.04|28.07|28.02|7
1732261340000|2024-11-22 07:42:20|28.1|28.05|28.08|28.03|28.1|28.05|28.08|28.03|7
1732261350000|2024-11-22 07:42:30|28.07|28.02|28.09|28.04|28.1|28.05|28.07|28.02|7
1732261360000|2024-11-22 07:42:40|28.1|28.05|28.13|28.08|28.14|28.09|28.1|28.05|6
1732261370000|2024-11-22 07:42:50|28.12|28.07|28.16|28.11|28.16|28.11|28.12|28.07|7
1732261380000|2024-11-22 07:43:00|28.15|28.1|28.16|28.11|28.19|28.14|28.15|28.1|8
1732261390000|2024-11-22 07:43:10|28.15|28.1|28.16|28.11|28.16|28.11|28.15|28.1|2
1732261400000|2024-11-22 07:43:20|28.15|28.1|28.13|28.08|28.16|28.11|28.13|28.08|5
1732261410000|2024-11-22 07:43:30|28.14|28.09|28.11|28.06|28.14|28.09|28.11|28.06|9
1732261420000|2024-11-22 07:43:40|28.12|28.07|28.12|28.07|28.14|28.09|28.11|28.06|7
1732261430000|2024-11-22 07:43:50|28.11|28.06|28.13|28.08|28.13|28.08|28.11|28.06|7
1732261440000|2024-11-22 07:44:00|28.12|28.07|28.12|28.07|28.14|28.09|28.11|28.06|13
1732261450000|2024-11-22 07:44:10|28.11|28.06|28.09|28.04|28.11|28.06|28.07|28.02|15
1732261460000|2024-11-22 07:44:20|28.08|28.03|28.09|28.04|28.12|28.07|28.07|28.02|9
1732261470000|2024-11-22 07:44:30|28.08|28.03|28.09|28.04|28.12|28.07|28.08|28.03|7
1732261480000|2024-11-22 07:44:40|28.1|28.05|28.11|28.06|28.12|28.07|28.1|28.05|4
1732261490000|2024-11-22 07:44:50|28.1|28.05|28.11|28.06|28.11|28.06|28.09|28.04|6
1732261500000|2024-11-22 07:45:00|28.1|28.05|28.1|28.05|28.14|28.09|28.1|28.05|9
1732261510000|2024-11-22 07:45:10|28.09|28.04|28.11|28.06|28.11|28.06|28.09|28.04|5
1732261520000|2024-11-22 07:45:20|28.1|28.05|28.1|28.05|28.1|28.05|28.1|28.05|1
1732261530000|2024-11-22 07:45:30|28.08|28.03|28.08|28.03|28.08|28.03|28.07|28.02|3
1732261540000|2024-11-22 07:45:40|28.07|28.02|28.07|28.02|28.07|28.02|28.07|28.02|1
1732261550000|2024-11-22 07:45:50|28.09|28.04|28.14|28.09|28.14|28.09|28.09|28.04|6
1732261560000|2024-11-22 07:46:00|28.13|28.08|28.14|28.09|28.15|28.1|28.13|28.08|4
1732261570000|2024-11-22 07:46:10|28.15|28.1|28.13|28.08|28.16|28.11|28.13|28.08|5
1732261580000|2024-11-22 07:46:20|28.12|28.07|28.1|28.05|28.13|28.08|28.1|28.05|5
1732261590000|2024-11-22 07:46:30|28.11|28.06|28.11|28.06|28.11|28.06|28.11|28.06|1
1732261600000|2024-11-22 07:46:40|28.12|28.07|28.14|28.09|28.14|28.09|28.12|28.07|3
1732261610000|2024-11-22 07:46:50|28.13|28.08|28.14|28.09|28.14|28.09|28.1|28.05|9
1732261620000|2024-11-22 07:47:00|28.15|28.1|28.15|28.1|28.15|28.1|28.14|28.09|3
1732261630000|2024-11-22 07:47:10|28.14|28.09|28.15|28.1|28.15|28.1|28.14|28.09|4
1732261640000|2024-11-22 07:47:20|28.14|28.09|28.14|28.09|28.14|28.09|28.14|28.09|1
1732261650000|2024-11-22 07:47:30|28.15|28.1|28.12|28.07|28.15|28.1|28.12|28.07|8
1732261660000|2024-11-22 07:47:40|28.13|28.08|28.09|28.04|28.13|28.08|28.09|28.04|7
1732261670000|2024-11-22 07:47:50|28.08|28.03|28.07|28.02|28.08|28.03|28.06|28.01|6
1732261680000|2024-11-22 07:48:00|28.06|28.01|28.06|28.01|28.08|28.03|28.06|28.01|5
1732261690000|2024-11-22 07:48:10|28.05|28|28.03|27.98|28.05|28|28.02|27.97|5
1732261700000|2024-11-22 07:48:20|28.02|27.97|28|27.95|28.03|27.98|28|27.95|9
1732261710000|2024-11-22 07:48:30|27.99|27.94|27.99|27.94|28.01|27.96|27.97|27.92|15
1732261720000|2024-11-22 07:48:40|27.98|27.93|27.99|27.94|27.99|27.94|27.96|27.91|8
1732261730000|2024-11-22 07:48:50|27.98|27.93|27.99|27.94|27.99|27.94|27.98|27.93|2
1732261740000|2024-11-22 07:49:00|28|27.95|27.98|27.93|28|27.95|27.98|27.93|3
1732261750000|2024-11-22 07:49:10|27.99|27.94|28|27.95|28|27.95|27.99|27.94|2
1732261760000|2024-11-22 07:49:20|27.99|27.94|28.02|27.97|28.02|27.97|27.99|27.94|4
1732261770000|2024-11-22 07:49:30|28.01|27.96|28|27.95|28.01|27.96|28|27.95|2
1732261780000|2024-11-22 07:49:40|27.98|27.93|27.98|27.93|27.98|27.93|27.98|27.93|1
1732261790000|2024-11-22 07:49:50|27.97|27.92|27.96|27.91|27.97|27.92|27.96|27.91|2
1732261800000|2024-11-22 07:50:00|27.95|27.9|28|27.95|28|27.95|27.94|27.89|7
1732261810000|2024-11-22 07:50:10|28.01|27.96|27.97|27.92|28.01|27.96|27.97|27.92|5
1732261820000|2024-11-22 07:50:20|27.98|27.93|27.97|27.92|27.98|27.93|27.97|27.92|4
1732261830000|2024-11-22 07:50:30|27.98|27.93|27.98|27.93|27.98|27.93|27.98|27.93|1
1732261840000|2024-11-22 07:50:40|27.99|27.94|27.97|27.92|27.99|27.94|27.96|27.91|3
1732261850000|2024-11-22 07:50:50|27.96|27.91|27.96|27.91|27.96|27.91|27.95|27.9|3
1732261860000|2024-11-22 07:51:00|27.95|27.9|27.97|27.92|27.97|27.92|27.95|27.9|2
1732261870000|2024-11-22 07:51:10|27.96|27.91|27.95|27.9|27.96|27.91|27.94|27.89|4
1732261880000|2024-11-22 07:51:20|27.96|27.91|27.94|27.89|27.96|27.91|27.94|27.89|3
1732261890000|2024-11-22 07:51:30|27.93|27.88|27.93|27.88|27.94|27.89|27.93|27.88|3
1732261900000|2024-11-22 07:51:40|27.92|27.87|27.92|27.87|27.92|27.87|27.92|27.87|1
1732261910000|2024-11-22 07:51:50|27.93|27.88|27.93|27.88|27.93|27.88|27.93|27.88|1
1732261920000|2024-11-22 07:52:00|27.92|27.87|27.91|27.86|27.92|27.87|27.91|27.86|4
1732261930000|2024-11-22 07:52:10|27.92|27.87|27.92|27.87|27.93|27.88|27.92|27.87|3
1732261940000|2024-11-22 07:52:20|27.91|27.86|27.91|27.86|27.91|27.86|27.9|27.85|3
1732261950000|2024-11-22 07:52:30|27.92|27.87|27.91|27.86|27.92|27.87|27.91|27.86|2
1732261960000|2024-11-22 07:52:40|27.92|27.87|27.92|27.87|27.92|27.87|27.91|27.86|3
1732261970000|2024-11-22 07:52:50|27.94|27.89|27.92|27.87|27.94|27.89|27.92|27.87|3
1732261980000|2024-11-22 07:53:00|27.93|27.88|27.9|27.85|27.93|27.88|27.9|27.85|4
1732261990000|2024-11-22 07:53:10|27.89|27.84|27.89|27.84|27.89|27.84|27.89|27.84|1
1732262000000|2024-11-22 07:53:20|27.88|27.83|27.88|27.83|27.89|27.84|27.88|27.83|7
1732262010000|2024-11-22 07:53:30|27.89|27.84|27.88|27.83|27.89|27.84|27.87|27.82|3
1732262030000|2024-11-22 07:53:50|27.87|27.82|27.87|27.82|27.88|27.83|27.87|27.82|5
1732262040000|2024-11-22 07:54:00|27.86|27.81|27.86|27.81|27.86|27.81|27.85|27.8|3
1732262050000|2024-11-22 07:54:10|27.85|27.8|27.86|27.81|27.86|27.81|27.85|27.8|4
1732262060000|2024-11-22 07:54:20|27.87|27.82|27.82|27.77|27.87|27.82|27.82|27.77|5
1732262070000|2024-11-22 07:54:30|27.83|27.78|27.82|27.77|27.85|27.8|27.82|27.77|6
1732262080000|2024-11-22 07:54:40|27.81|27.76|27.82|27.77|27.83|27.78|27.81|27.76|4
1732262090000|2024-11-22 07:54:50|27.81|27.76|27.81|27.76|27.81|27.76|27.81|27.76|1
1732262100000|2024-11-22 07:55:00|27.8|27.75|27.83|27.78|27.83|27.78|27.8|27.75|4
1732262110000|2024-11-22 07:55:10|27.84|27.79|27.83|27.78|27.84|27.79|27.83|27.78|2
1732262120000|2024-11-22 07:55:20|27.84|27.79|27.84|27.79|27.84|27.79|27.84|27.79|1
1732262130000|2024-11-22 07:55:30|27.83|27.78|27.83|27.78|27.83|27.78|27.82|27.77|3
1732262140000|2024-11-22 07:55:40|27.85|27.8|27.82|27.77|27.85|27.8|27.82|27.77|4
1732262150000|2024-11-22 07:55:50|27.81|27.76|27.83|27.78|27.83|27.78|27.81|27.76|2
1732262160000|2024-11-22 07:56:00|27.82|27.77|27.81|27.76|27.83|27.78|27.81|27.76|6
1732262170000|2024-11-22 07:56:10|27.82|27.77|27.81|27.76|27.82|27.77|27.8|27.75|8
1732262180000|2024-11-22 07:56:20|27.82|27.77|27.83|27.78|27.83|27.78|27.82|27.77|2
1732262190000|2024-11-22 07:56:30|27.82|27.77|27.83|27.78|27.83|27.78|27.81|27.76|6
1732262200000|2024-11-22 07:56:40|27.82|27.77|27.83|27.78|27.83|27.78|27.82|27.77|4
1732262210000|2024-11-22 07:56:50|27.82|27.77|27.81|27.76|27.83|27.78|27.81|27.76|6
1732262220000|2024-11-22 07:57:00|27.8|27.75|27.77|27.72|27.8|27.75|27.76|27.71|6
1732262230000|2024-11-22 07:57:10|27.76|27.71|27.76|27.71|27.77|27.72|27.76|27.71|3
1732262240000|2024-11-22 07:57:20|27.75|27.7|27.76|27.71|27.77|27.72|27.75|27.7|8
1732262250000|2024-11-22 07:57:30|27.78|27.73|27.78|27.73|27.79|27.74|27.77|27.72|5
1732262260000|2024-11-22 07:57:40|27.79|27.74|27.78|27.73|27.8|27.75|27.78|27.73|8
1732262270000|2024-11-22 07:57:50|27.77|27.72|27.76|27.71|27.77|27.72|27.76|27.71|6
1732262280000|2024-11-22 07:58:00|27.77|27.72|27.81|27.76|27.82|27.77|27.76|27.71|9
1732262290000|2024-11-22 07:58:10|27.82|27.77|27.8|27.75|27.82|27.77|27.8|27.75|5
1732262300000|2024-11-22 07:58:20|27.81|27.76|27.83|27.78|27.83|27.78|27.81|27.76|5
1732262310000|2024-11-22 07:58:30|27.82|27.77|27.81|27.76|27.83|27.78|27.81|27.76|6
1732262320000|2024-11-22 07:58:40|27.82|27.77|27.83|27.78|27.83|27.78|27.81|27.76|4
1732262330000|2024-11-22 07:58:50|27.84|27.79|27.81|27.76|27.84|27.79|27.81|27.76|4
1732262340000|2024-11-22 07:59:00|27.8|27.75|27.82|27.77|27.82|27.77|27.8|27.75|3
1732262350000|2024-11-22 07:59:10|27.81|27.76|27.81|27.76|27.81|27.76|27.8|27.75|3
1732262360000|2024-11-22 07:59:20|27.82|27.77|27.79|27.74|27.83|27.78|27.78|27.73|11
1732262370000|2024-11-22 07:59:30|27.8|27.75|27.78|27.73|27.8|27.75|27.78|27.73|5
1732262380000|2024-11-22 07:59:40|27.77|27.72|27.78|27.73|27.78|27.73|27.77|27.72|4
1732262390000|2024-11-22 07:59:50|27.79|27.74|27.8|27.75|27.81|27.76|27.79|27.74|4
1732262400000|2024-11-22 08:00:00|27.81|27.76|27.84|27.79|27.84|27.79|27.81|27.76|3
1732262410000|2024-11-22 08:00:10|27.85|27.8|27.9|27.85|27.9|27.85|27.85|27.8|7
1732262420000|2024-11-22 08:00:20|27.89|27.84|27.9|27.85|27.9|27.85|27.88|27.83|4
1732262430000|2024-11-22 08:00:30|27.91|27.86|27.96|27.91|27.96|27.91|27.91|27.86|7
1732262440000|2024-11-22 08:00:40|27.95|27.9|27.97|27.92|27.97|27.92|27.95|27.9|5
1732262450000|2024-11-22 08:00:50|27.98|27.93|28|27.95|28|27.95|27.97|27.92|5
1732262460000|2024-11-22 08:01:00|28.01|27.96|27.94|27.89|28.01|27.96|27.94|27.89|12
1732262470000|2024-11-22 08:01:10|27.95|27.9|27.99|27.94|28|27.95|27.95|27.9|6
1732262480000|2024-11-22 08:01:20|27.98|27.93|28.01|27.96|28.03|27.98|27.98|27.93|8
1732262490000|2024-11-22 08:01:30|28.02|27.97|28.01|27.96|28.02|27.97|28.01|27.96|2
1732262500000|2024-11-22 08:01:40|28.02|27.97|28.03|27.98|28.03|27.98|28.02|27.97|4
1732262510000|2024-11-22 08:01:50|28.05|28|28.03|27.98|28.05|28|28.03|27.98|3
1732262520000|2024-11-22 08:02:00|28.04|27.99|28.01|27.96|28.04|27.99|28|27.95|13
1732262530000|2024-11-22 08:02:10|28|27.95|28.04|27.99|28.04|27.99|27.99|27.94|8
1732262540000|2024-11-22 08:02:20|28.03|27.98|28.06|28.01|28.06|28.01|28.03|27.98|4
1732262550000|2024-11-22 08:02:30|28.07|28.02|28.06|28.01|28.07|28.02|28.05|28|8
1732262560000|2024-11-22 08:02:40|28.05|28|28.03|27.98|28.06|28.01|28.03|27.98|7
1732262570000|2024-11-22 08:02:50|28.02|27.97|28|27.95|28.03|27.98|27.99|27.94|7
1732262580000|2024-11-22 08:03:00|27.99|27.94|28.01|27.96|28.02|27.97|27.98|27.93|9
1732262590000|2024-11-22 08:03:10|28|27.95|28.01|27.96|28.01|27.96|27.98|27.93|6
1732262600000|2024-11-22 08:03:20|27.99|27.94|27.97|27.92|27.99|27.94|27.96|27.91|11
1732262610000|2024-11-22 08:03:30|27.96|27.91|27.96|27.91|27.97|27.92|27.95|27.9|7
1732262620000|2024-11-22 08:03:40|27.97|27.92|28.01|27.96|28.01|27.96|27.97|27.92|5
1732262630000|2024-11-22 08:03:50|28.02|27.97|28|27.95|28.03|27.98|28|27.95|5
1732262640000|2024-11-22 08:04:00|27.99|27.94|27.91|27.86|27.99|27.94|27.91|27.86|9
1732262650000|2024-11-22 08:04:10|27.92|27.87|27.93|27.88|27.94|27.89|27.92|27.87|4
1732262660000|2024-11-22 08:04:20|27.94|27.89|27.93|27.88|27.94|27.89|27.93|27.88|2
1732262670000|2024-11-22 08:04:30|27.94|27.89|27.93|27.88|27.94|27.89|27.93|27.88|4
1732262680000|2024-11-22 08:04:40|27.94|27.89|27.93|27.88|27.95|27.9|27.93|27.88|4
1732262690000|2024-11-22 08:04:50|27.92|27.87|27.92|27.87|27.92|27.87|27.91|27.86|3
1732262700000|2024-11-22 08:05:00|27.91|27.86|27.98|27.93|27.98|27.93|27.91|27.86|5
1732262710000|2024-11-22 08:05:10|27.99|27.94|28|27.95|28.01|27.96|27.99|27.94|4
1732262720000|2024-11-22 08:05:20|28.01|27.96|28.04|27.99|28.04|27.99|28|27.95|6
1732262730000|2024-11-22 08:05:30|28.05|28|28.04|27.99|28.05|28|28.04|27.99|2
1732262740000|2024-11-22 08:05:40|28.06|28.01|28.07|28.02|28.08|28.03|28.06|28.01|6
1732262750000|2024-11-22 08:05:50|28.09|28.04|28.11|28.06|28.11|28.06|28.08|28.03|5
1732262760000|2024-11-22 08:06:00|28.12|28.07|28.06|28.01|28.12|28.07|28.06|28.01|9
1732262770000|2024-11-22 08:06:10|28.05|28|28.07|28.02|28.09|28.04|28.05|28|8
1732262780000|2024-11-22 08:06:20|28.06|28.01|28.05|28|28.07|28.02|28.05|28|4
1732262800000|2024-11-22 08:06:40|28.03|27.98|28.05|28|28.05|28|28.03|27.98|5
1732262810000|2024-11-22 08:06:50|28.04|27.99|28.01|27.96|28.04|27.99|28.01|27.96|4
1732262820000|2024-11-22 08:07:00|28.02|27.97|28|27.95|28.05|28|28|27.95|10
1732262830000|2024-11-22 08:07:10|27.99|27.94|28|27.95|28.02|27.97|27.99|27.94|8
1732262840000|2024-11-22 08:07:20|28.01|27.96|28.02|27.97|28.03|27.98|28.01|27.96|4
1732262850000|2024-11-22 08:07:30|28.01|27.96|27.99|27.94|28.01|27.96|27.99|27.94|9
1732262860000|2024-11-22 08:07:40|27.98|27.93|28|27.95|28|27.95|27.98|27.93|3
1732262870000|2024-11-22 08:07:50|27.99|27.94|27.99|27.94|28|27.95|27.99|27.94|3
1732262880000|2024-11-22 08:08:00|28|27.95|28|27.95|28.02|27.97|28|27.95|6
1732262890000|2024-11-22 08:08:10|27.99|27.94|27.99|27.94|28|27.95|27.98|27.93|7
1732262900000|2024-11-22 08:08:20|28|27.95|28.03|27.98|28.03|27.98|27.99|27.94|10
1732262910000|2024-11-22 08:08:30|28.04|27.99|28.05|28|28.05|28|28.04|27.99|2
1732262920000|2024-11-22 08:08:40|28.04|27.99|28.03|27.98|28.04|27.99|28.03|27.98|2
1732262930000|2024-11-22 08:08:50|28.02|27.97|28.02|27.97|28.02|27.97|28.02|27.97|1
1732262940000|2024-11-22 08:09:00|28.03|27.98|28.03|27.98|28.06|28.01|28.03|27.98|6
1732262950000|2024-11-22 08:09:10|28.02|27.97|28.03|27.98|28.04|27.99|28.02|27.97|4
1732262960000|2024-11-22 08:09:20|28.05|28|28.05|28|28.06|28.01|28.05|28|3
1732262970000|2024-11-22 08:09:30|28.04|27.99|28.06|28.01|28.06|28.01|28.04|27.99|3
1732262980000|2024-11-22 08:09:40|28.07|28.02|28.05|28|28.07|28.02|28.05|28|5
1732262990000|2024-11-22 08:09:50|28.04|27.99|28.05|28|28.06|28.01|28.04|27.99|7
1732263000000|2024-11-22 08:10:00|28.06|28.01|28.04|27.99|28.06|28.01|28.04|27.99|7
1732263010000|2024-11-22 08:10:10|28.05|28|28.02|27.97|28.05|28|28.02|27.97|8
1732263020000|2024-11-22 08:10:20|28.01|27.96|27.99|27.94|28.01|27.96|27.99|27.94|3
1732263030000|2024-11-22 08:10:30|27.98|27.93|28|27.95|28|27.95|27.98|27.93|3
1732263040000|2024-11-22 08:10:40|28.01|27.96|28.04|27.99|28.05|28|28.01|27.96|8
1732263050000|2024-11-22 08:10:50|28.05|28|28.04|27.99|28.05|28|28.04|27.99|8
1732263060000|2024-11-22 08:11:00|28.03|27.98|28.03|27.98|28.03|27.98|28.02|27.97|3
1732263070000|2024-11-22 08:11:10|28.02|27.97|28.01|27.96|28.02|27.97|27.97|27.92|12
1732263080000|2024-11-22 08:11:20|28.02|27.97|28|27.95|28.02|27.97|28|27.95|3
1732263090000|2024-11-22 08:11:30|27.99|27.94|27.98|27.93|28|27.95|27.98|27.93|8
1732263100000|2024-11-22 08:11:40|27.99|27.94|27.99|27.94|28|27.95|27.98|27.93|4
1732263110000|2024-11-22 08:11:50|27.98|27.93|27.99|27.94|27.99|27.94|27.98|27.93|2
1732263120000|2024-11-22 08:12:00|27.98|27.93|28.03|27.98|28.03|27.98|27.97|27.92|8
1732263130000|2024-11-22 08:12:10|28.02|27.97|28.01|27.96|28.02|27.97|28.01|27.96|2
1732263140000|2024-11-22 08:12:20|28|27.95|28.01|27.96|28.01|27.96|28|27.95|2
1732263150000|2024-11-22 08:12:30|28|27.95|28.03|27.98|28.03|27.98|28|27.95|6
1732263160000|2024-11-22 08:12:40|28.05|28|28.04|27.99|28.06|28.01|28.03|27.98|6
1732263170000|2024-11-22 08:12:50|28.03|27.98|28.03|27.98|28.03|27.98|28.03|27.98|1
1732263180000|2024-11-22 08:13:00|28.02|27.97|27.96|27.91|28.02|27.97|27.96|27.91|9
1732263190000|2024-11-22 08:13:10|27.97|27.92|27.96|27.91|27.97|27.92|27.96|27.91|4
1732263200000|2024-11-22 08:13:20|27.95|27.9|27.97|27.92|27.98|27.93|27.95|27.9|5
1732263210000|2024-11-22 08:13:30|27.96|27.91|27.93|27.88|27.96|27.91|27.92|27.87|8
1732263220000|2024-11-22 08:13:40|27.92|27.87|27.91|27.86|27.93|27.88|27.91|27.86|4
1732263230000|2024-11-22 08:13:50|27.92|27.87|28.01|27.96|28.01|27.96|27.92|27.87|8
1732263240000|2024-11-22 08:14:00|28.02|27.97|28|27.95|28.02|27.97|27.99|27.94|11
1732263250000|2024-11-22 08:14:10|27.99|27.94|28.02|27.97|28.02|27.97|27.97|27.92|9
1732263260000|2024-11-22 08:14:20|28.01|27.96|27.98|27.93|28.02|27.97|27.97|27.92|10
1732263270000|2024-11-22 08:14:30|27.99|27.94|27.98|27.93|28.01|27.96|27.98|27.93|9
1732263280000|2024-11-22 08:14:40|27.99|27.94|28.01|27.96|28.01|27.96|27.99|27.94|5
1732263290000|2024-11-22 08:14:50|28|27.95|27.99|27.94|28.01|27.96|27.99|27.94|4
1732263300000|2024-11-22 08:15:00|27.98|27.93|27.94|27.89|27.98|27.93|27.93|27.88|8
1732263310000|2024-11-22 08:15:10|27.93|27.88|27.96|27.91|27.96|27.91|27.93|27.88|10
1732263320000|2024-11-22 08:15:20|27.95|27.9|27.96|27.91|27.97|27.92|27.95|27.9|10
1732263330000|2024-11-22 08:15:30|27.97|27.92|27.98|27.93|27.98|27.93|27.96|27.91|4
1732263340000|2024-11-22 08:15:40|27.97|27.92|27.97|27.92|27.97|27.92|27.96|27.91|7
1732263350000|2024-11-22 08:15:50|27.96|27.91|27.98|27.93|27.98|27.93|27.96|27.91|3
1732263360000|2024-11-22 08:16:00|27.97|27.92|27.97|27.92|27.98|27.93|27.95|27.9|11
1732263370000|2024-11-22 08:16:10|27.96|27.91|27.96|27.91|27.97|27.92|27.94|27.89|11
1732263380000|2024-11-22 08:16:20|27.95|27.9|27.91|27.86|27.95|27.9|27.91|27.86|4
1732263390000|2024-11-22 08:16:30|27.9|27.85|27.89|27.84|27.9|27.85|27.88|27.83|6
1732263400000|2024-11-22 08:16:40|27.9|27.85|27.89|27.84|27.9|27.85|27.88|27.83|4
1732263410000|2024-11-22 08:16:50|27.88|27.83|27.92|27.87|27.92|27.87|27.88|27.83|11
1732263420000|2024-11-22 08:17:00|27.93|27.88|27.91|27.86|27.93|27.88|27.9|27.85|9
1732263430000|2024-11-22 08:17:10|27.9|27.85|27.9|27.85|27.9|27.85|27.9|27.85|1
1732263440000|2024-11-22 08:17:20|27.89|27.84|27.85|27.8|27.89|27.84|27.84|27.79|10
1732263450000|2024-11-22 08:17:30|27.86|27.81|27.86|27.81|27.86|27.81|27.85|27.8|9
1732263460000|2024-11-22 08:17:40|27.85|27.8|27.87|27.82|27.88|27.83|27.85|27.8|5
1732263470000|2024-11-22 08:17:50|27.88|27.83|27.89|27.84|27.9|27.85|27.88|27.83|3
1732263480000|2024-11-22 08:18:00|27.9|27.85|27.93|27.88|27.94|27.89|27.88|27.83|10
1732263490000|2024-11-22 08:18:10|27.94|27.89|27.9|27.85|27.94|27.89|27.9|27.85|5
1732263500000|2024-11-22 08:18:20|27.92|27.87|27.97|27.92|27.97|27.92|27.92|27.87|7
1732263510000|2024-11-22 08:18:30|27.96|27.91|27.96|27.91|27.97|27.92|27.96|27.91|3
1732263520000|2024-11-22 08:18:40|27.97|27.92|28|27.95|28|27.95|27.97|27.92|3
1732263530000|2024-11-22 08:18:50|27.99|27.94|28.02|27.97|28.02|27.97|27.99|27.94|6
1732263540000|2024-11-22 08:19:00|28.03|27.98|28.07|28.02|28.07|28.02|28.02|27.97|7
1732263550000|2024-11-22 08:19:10|28.06|28.01|28.06|28.01|28.07|28.02|28.05|28|7
1732263560000|2024-11-22 08:19:20|28.07|28.02|28.08|28.03|28.08|28.03|28.06|28.01|4
1732263570000|2024-11-22 08:19:30|28.09|28.04|28.1|28.05|28.11|28.06|28.09|28.04|4
1732263580000|2024-11-22 08:19:40|28.11|28.06|28.09|28.04|28.11|28.06|28.09|28.04|3
1732263590000|2024-11-22 08:19:50|28.1|28.05|28.07|28.02|28.1|28.05|28.07|28.02|4
1732263600000|2024-11-22 08:20:00|28.06|28.01|28.04|27.99|28.08|28.03|28.04|27.99|13
1732263610000|2024-11-22 08:20:10|28.03|27.98|28.03|27.98|28.03|27.98|28.02|27.97|5
1732263620000|2024-11-22 08:20:20|28.02|27.97|28.03|27.98|28.03|27.98|28.02|27.97|4
1732263630000|2024-11-22 08:20:30|28.02|27.97|28.02|27.97|28.03|27.98|28.01|27.96|9
1732263640000|2024-11-22 08:20:40|28.05|28|28.04|27.99|28.05|28|28.04|27.99|2
1732263650000|2024-11-22 08:20:50|28.05|28|28.04|27.99|28.05|28|28.03|27.98|4
1732263660000|2024-11-22 08:21:00|28.05|28|28.02|27.97|28.06|28.01|28.01|27.96|10
1732263670000|2024-11-22 08:21:10|28.01|27.96|27.95|27.9|28.01|27.96|27.95|27.9|9
1732263680000|2024-11-22 08:21:20|27.96|27.91|27.93|27.88|27.97|27.92|27.93|27.88|6
1732263690000|2024-11-22 08:21:30|27.94|27.89|27.96|27.91|27.97|27.92|27.94|27.89|7
1732263700000|2024-11-22 08:21:40|27.97|27.92|27.94|27.89|27.97|27.92|27.94|27.89|8
1732263710000|2024-11-22 08:21:50|27.95|27.9|28|27.95|28|27.95|27.95|27.9|6
1732263720000|2024-11-22 08:22:00|27.99|27.94|28|27.95|28.01|27.96|27.99|27.94|4
1732263730000|2024-11-22 08:22:10|27.99|27.94|28.02|27.97|28.02|27.97|27.99|27.94|4
1732263740000|2024-11-22 08:22:20|28.01|27.96|28.03|27.98|28.04|27.99|28.01|27.96|7
1732263750000|2024-11-22 08:22:30|28.02|27.97|28.02|27.97|28.03|27.98|28.01|27.96|7
1732263760000|2024-11-22 08:22:40|28.03|27.98|28|27.95|28.03|27.98|27.99|27.94|8
1732263770000|2024-11-22 08:22:50|28.01|27.96|27.97|27.92|28.01|27.96|27.97|27.92|9
1732263780000|2024-11-22 08:23:00|27.96|27.91|27.98|27.93|27.99|27.94|27.96|27.91|6
1732263790000|2024-11-22 08:23:10|27.99|27.94|27.99|27.94|28.01|27.96|27.98|27.93|10
1732263800000|2024-11-22 08:23:20|28.02|27.97|28.05|28|28.05|28|28.02|27.97|4
1732263810000|2024-11-22 08:23:30|28.07|28.02|28.07|28.02|28.09|28.04|28.07|28.02|5
1732263820000|2024-11-22 08:23:40|28.08|28.03|28.09|28.04|28.1|28.05|28.07|28.02|8
1732263830000|2024-11-22 08:23:50|28.1|28.05|28.07|28.02|28.1|28.05|28.05|28|12
1732263840000|2024-11-22 08:24:00|28.06|28.01|28.04|27.99|28.06|28.01|28.02|27.97|11
1732263850000|2024-11-22 08:24:10|28.06|28.01|28.04|27.99|28.07|28.02|28.04|27.99|7
1732263860000|2024-11-22 08:24:20|28.03|27.98|28.04|27.99|28.05|28|28.03|27.98|6
1732263870000|2024-11-22 08:24:30|28.03|27.98|28.05|28|28.06|28.01|28.03|27.98|8
1732263880000|2024-11-22 08:24:40|28.06|28.01|28.08|28.03|28.1|28.05|28.06|28.01|9
1732263890000|2024-11-22 08:24:50|28.09|28.04|28.12|28.07|28.12|28.07|28.09|28.04|4
1732263900000|2024-11-22 08:25:00|28.13|28.08|28.13|28.08|28.13|28.08|28.11|28.06|8
1732263910000|2024-11-22 08:25:10|28.12|28.07|28.15|28.1|28.15|28.1|28.12|28.07|10
1732263920000|2024-11-22 08:25:20|28.14|28.09|28.12|28.07|28.15|28.1|28.11|28.06|15
1732263930000|2024-11-22 08:25:30|28.11|28.06|28.1|28.05|28.13|28.08|28.08|28.03|14
1732263940000|2024-11-22 08:25:40|28.09|28.04|28.11|28.06|28.12|28.07|28.08|28.03|8
1732263950000|2024-11-22 08:25:50|28.1|28.05|28.05|28|28.11|28.06|28.01|27.96|18
1732263960000|2024-11-22 08:26:00|28.04|27.99|28.03|27.98|28.04|27.99|28|27.95|10
1732263970000|2024-11-22 08:26:10|28.04|27.99|28|27.95|28.04|27.99|27.99|27.94|11
1732263980000|2024-11-22 08:26:20|28.02|27.97|28|27.95|28.02|27.97|27.98|27.93|16
1732263990000|2024-11-22 08:26:30|28.01|27.96|28|27.95|28.01|27.96|28|27.95|2
1732264000000|2024-11-22 08:26:40|28.01|27.96|28|27.95|28.02|27.97|27.99|27.94|12
1732264010000|2024-11-22 08:26:50|27.99|27.94|28.02|27.97|28.02|27.97|27.99|27.94|13
1732264020000|2024-11-22 08:27:00|28.01|27.96|28.05|28|28.07|28.02|28.01|27.96|9
1732264030000|2024-11-22 08:27:10|28.03|27.98|28.02|27.97|28.03|27.98|28.01|27.96|6
1732264040000|2024-11-22 08:27:20|28.01|27.96|28.01|27.96|28.02|27.97|28|27.95|5
1732264050000|2024-11-22 08:27:30|28.02|27.97|28.01|27.96|28.03|27.98|28.01|27.96|6
1732264060000|2024-11-22 08:27:40|28.05|28|28.08|28.03|28.08|28.03|28.05|28|5
1732264070000|2024-11-22 08:27:50|28.06|28.01|28.05|28|28.07|28.02|28.05|28|6
1732264080000|2024-11-22 08:28:00|28.04|27.99|28.05|28|28.05|28|28.04|27.99|2
1732264090000|2024-11-22 08:28:10|28.06|28.01|28.05|28|28.07|28.02|28.03|27.98|6
1732264100000|2024-11-22 08:28:20|28.04|27.99|28.04|27.99|28.04|27.99|28.04|27.99|1
1732264110000|2024-11-22 08:28:30|28.05|28|28.15|28.1|28.16|28.11|28.05|28|10
1732264120000|2024-11-22 08:28:40|28.16|28.11|28.16|28.11|28.18|28.13|28.16|28.11|9
1732264130000|2024-11-22 08:28:50|28.15|28.1|28.15|28.1|28.15|28.1|28.14|28.09|3
1732264940000|2024-11-22 08:42:20|28.17|28.12|28.17|28.12|28.19|28.14|28.17|28.12|5
1732264950000|2024-11-22 08:42:30|28.18|28.13|28.18|28.13|28.18|28.13|28.17|28.12|7
1732264960000|2024-11-22 08:42:40|28.17|28.12|28.17|28.12|28.18|28.13|28.14|28.09|8
1732264970000|2024-11-22 08:42:50|28.18|28.13|28.15|28.1|28.18|28.13|28.14|28.09|11
1732264980000|2024-11-22 08:43:00|28.14|28.09|28.14|28.09|28.14|28.09|28.13|28.08|3
1732264990000|2024-11-22 08:43:10|28.15|28.1|28.18|28.13|28.18|28.13|28.15|28.1|4
1732265000000|2024-11-22 08:43:20|28.19|28.14|28.16|28.11|28.19|28.14|28.16|28.11|6
1732265010000|2024-11-22 08:43:30|28.15|28.1|28.14|28.09|28.16|28.11|28.14|28.09|10
1732265020000|2024-11-22 08:43:40|28.13|28.08|28.11|28.06|28.13|28.08|28.11|28.06|7
1732265030000|2024-11-22 08:43:50|28.12|28.07|28.11|28.06|28.12|28.07|28.11|28.06|6
1732265040000|2024-11-22 08:44:00|28.12|28.07|28.1|28.05|28.12|28.07|28.1|28.05|5
1732265050000|2024-11-22 08:44:10|28.11|28.06|28.11|28.06|28.12|28.07|28.1|28.05|9
1732265060000|2024-11-22 08:44:20|28.13|28.08|28.09|28.04|28.13|28.08|28.08|28.03|11
1732265070000|2024-11-22 08:44:30|28.1|28.05|28.11|28.06|28.11|28.06|28.09|28.04|6
1732265080000|2024-11-22 08:44:40|28.1|28.05|28.09|28.04|28.11|28.06|28.08|28.03|5
1732265090000|2024-11-22 08:44:50|28.1|28.05|28.11|28.06|28.12|28.07|28.1|28.05|6
1732265100000|2024-11-22 08:45:00|28.1|28.05|28.1|28.05|28.11|28.06|28.08|28.03|10
1732265110000|2024-11-22 08:45:10|28.09|28.04|28.06|28.01|28.09|28.04|28.05|28|10
1732265120000|2024-11-22 08:45:20|28.05|28|28.02|27.97|28.05|28|28.02|27.97|8
1732265130000|2024-11-22 08:45:30|28.03|27.98|28|27.95|28.03|27.98|28|27.95|4
1732265140000|2024-11-22 08:45:40|27.99|27.94|27.94|27.89|27.99|27.94|27.94|27.89|8
1732265150000|2024-11-22 08:45:50|27.93|27.88|27.94|27.89|27.94|27.89|27.93|27.88|8
1732265160000|2024-11-22 08:46:00|27.95|27.9|27.94|27.89|27.95|27.9|27.94|27.89|4
1732265170000|2024-11-22 08:46:10|27.95|27.9|27.95|27.9|27.95|27.9|27.94|27.89|7
1732265180000|2024-11-22 08:46:20|27.94|27.89|27.94|27.89|27.95|27.9|27.93|27.88|5
1732265190000|2024-11-22 08:46:30|27.93|27.88|27.94|27.89|27.94|27.89|27.93|27.88|6
1732265200000|2024-11-22 08:46:40|27.93|27.88|27.93|27.88|27.93|27.88|27.93|27.88|1
1732265210000|2024-11-22 08:46:50|27.94|27.89|27.92|27.87|27.94|27.89|27.91|27.86|9
1732265220000|2024-11-22 08:47:00|27.91|27.86|27.93|27.88|27.95|27.9|27.91|27.86|13
1732265230000|2024-11-22 08:47:10|27.92|27.87|27.92|27.87|27.92|27.87|27.91|27.86|5
1732265240000|2024-11-22 08:47:20|27.93|27.88|27.95|27.9|27.95|27.9|27.93|27.88|5
1732265250000|2024-11-22 08:47:30|27.98|27.93|28|27.95|28.01|27.96|27.98|27.93|9
1732265260000|2024-11-22 08:47:40|28.01|27.96|28|27.95|28.01|27.96|28|27.95|2
1732265270000|2024-11-22 08:47:50|27.98|27.93|27.99|27.94|27.99|27.94|27.96|27.91|6
1732265280000|2024-11-22 08:48:00|28.01|27.96|28.02|27.97|28.06|28.01|28|27.95|12
1732265290000|2024-11-22 08:48:10|28.01|27.96|27.99|27.94|28.01|27.96|27.99|27.94|15
1732265300000|2024-11-22 08:48:20|27.98|27.93|27.99|27.94|28|27.95|27.98|27.93|4
1732265310000|2024-11-22 08:48:30|28|27.95|27.99|27.94|28|27.95|27.98|27.93|4
1732265320000|2024-11-22 08:48:40|28|27.95|28.05|28|28.05|28|28|27.95|9
1732265330000|2024-11-22 08:48:50|28.03|27.98|28.06|28.01|28.06|28.01|28.03|27.98|9
1732265340000|2024-11-22 08:49:00|28.08|28.03|28.09|28.04|28.1|28.05|28.08|28.03|12
1732265350000|2024-11-22 08:49:10|28.08|28.03|28.1|28.05|28.11|28.06|28.06|28.01|10
1732265360000|2024-11-22 08:49:20|28.12|28.07|28.18|28.13|28.18|28.13|28.12|28.07|9
1732265370000|2024-11-22 08:49:30|28.19|28.14|28.18|28.13|28.19|28.14|28.17|28.12|6
1732265380000|2024-11-22 08:49:40|28.2|28.15|28.22|28.17|28.22|28.17|28.2|28.15|5
1732265390000|2024-11-22 08:49:50|28.23|28.18|28.22|28.17|28.23|28.18|28.2|28.15|10
1732265400000|2024-11-22 08:50:00|28.23|28.18|28.26|28.21|28.26|28.21|28.21|28.16|7
1732265410000|2024-11-22 08:50:10|28.27|28.22|28.27|28.22|28.27|28.22|28.24|28.19|8
1732265420000|2024-11-22 08:50:20|28.28|28.23|28.28|28.23|28.29|28.24|28.25|28.2|11
1732265430000|2024-11-22 08:50:30|28.29|28.24|28.28|28.23|28.3|28.25|28.28|28.23|10
1732265440000|2024-11-22 08:50:40|28.29|28.24|28.32|28.27|28.32|28.27|28.28|28.23|8
1732265450000|2024-11-22 08:50:50|28.31|28.26|28.3|28.25|28.31|28.26|28.28|28.23|11
1732265460000|2024-11-22 08:51:00|28.31|28.26|28.29|28.24|28.31|28.26|28.28|28.23|7
1732265470000|2024-11-22 08:51:10|28.28|28.23|28.29|28.24|28.29|28.24|28.28|28.23|6
1732265480000|2024-11-22 08:51:20|28.28|28.23|28.3|28.25|28.3|28.25|28.28|28.23|7
1732265490000|2024-11-22 08:51:30|28.31|28.26|28.32|28.27|28.33|28.28|28.3|28.25|11
1732265500000|2024-11-22 08:51:40|28.31|28.26|28.3|28.25|28.31|28.26|28.3|28.25|4
1732265510000|2024-11-22 08:51:50|28.31|28.26|28.32|28.27|28.33|28.28|28.3|28.25|6
1732265520000|2024-11-22 08:52:00|28.31|28.26|28.34|28.29|28.34|28.29|28.31|28.26|10
1732265530000|2024-11-22 08:52:10|28.33|28.28|28.33|28.28|28.34|28.29|28.33|28.28|5
1732265540000|2024-11-22 08:52:20|28.34|28.29|28.37|28.32|28.37|28.32|28.34|28.29|8
1732265550000|2024-11-22 08:52:30|28.36|28.31|28.33|28.28|28.36|28.31|28.32|28.27|6
1732265560000|2024-11-22 08:52:40|28.34|28.29|28.33|28.28|28.36|28.31|28.32|28.27|8
1732265570000|2024-11-22 08:52:50|28.32|28.27|28.26|28.21|28.32|28.27|28.26|28.21|9
1732265580000|2024-11-22 08:53:00|28.27|28.22|28.27|28.22|28.28|28.23|28.25|28.2|11
1732265590000|2024-11-22 08:53:10|28.28|28.23|28.29|28.24|28.3|28.25|28.27|28.22|12
1732265600000|2024-11-22 08:53:20|28.3|28.25|28.29|28.24|28.3|28.25|28.29|28.24|2
1732265610000|2024-11-22 08:53:30|28.32|28.27|28.33|28.28|28.34|28.29|28.31|28.26|8
1732265620000|2024-11-22 08:53:40|28.34|28.29|28.36|28.31|28.36|28.31|28.34|28.29|5
1732265630000|2024-11-22 08:53:50|28.35|28.3|28.36|28.31|28.36|28.31|28.34|28.29|6
1732265640000|2024-11-22 08:54:00|28.37|28.32|28.46|28.41|28.48|28.43|28.37|28.32|16
1732265650000|2024-11-22 08:54:10|28.45|28.4|28.51|28.46|28.51|28.46|28.45|28.4|10
1732265660000|2024-11-22 08:54:20|28.5|28.45|28.5|28.45|28.51|28.46|28.48|28.43|7
1732265670000|2024-11-22 08:54:30|28.49|28.44|28.49|28.44|28.5|28.45|28.49|28.44|5
1732265680000|2024-11-22 08:54:40|28.48|28.43|28.51|28.46|28.51|28.46|28.47|28.42|11
1732265690000|2024-11-22 08:54:50|28.48|28.43|28.48|28.43|28.48|28.43|28.46|28.41|10
1732265700000|2024-11-22 08:55:00|28.47|28.42|28.49|28.44|28.5|28.45|28.47|28.42|5
1732265710000|2024-11-22 08:55:10|28.47|28.42|28.5|28.45|28.5|28.45|28.47|28.42|4
1732265720000|2024-11-22 08:55:20|28.49|28.44|28.47|28.42|28.49|28.44|28.47|28.42|7
1732265730000|2024-11-22 08:55:30|28.48|28.43|28.45|28.4|28.48|28.43|28.44|28.39|6
1732265740000|2024-11-22 08:55:40|28.44|28.39|28.44|28.39|28.45|28.4|28.44|28.39|7
1732265750000|2024-11-22 08:55:50|28.43|28.38|28.45|28.4|28.47|28.42|28.43|28.38|11
1732265760000|2024-11-22 08:56:00|28.46|28.41|28.5|28.45|28.5|28.45|28.46|28.41|4
1732265770000|2024-11-22 08:56:10|28.51|28.46|28.53|28.48|28.53|28.48|28.51|28.46|3
1732265780000|2024-11-22 08:56:20|28.52|28.47|28.55|28.5|28.55|28.5|28.52|28.47|6
1732265790000|2024-11-22 08:56:30|28.57|28.52|28.56|28.51|28.57|28.52|28.55|28.5|6
1732265800000|2024-11-22 08:56:40|28.57|28.52|28.59|28.54|28.59|28.54|28.56|28.51|7
1732265810000|2024-11-22 08:56:50|28.6|28.55|28.62|28.57|28.62|28.57|28.6|28.55|3
1732265820000|2024-11-22 08:57:00|28.63|28.58|28.66|28.61|28.66|28.61|28.63|28.58|7
1732265830000|2024-11-22 08:57:10|28.65|28.6|28.67|28.62|28.69|28.64|28.64|28.59|11
1732265840000|2024-11-22 08:57:20|28.68|28.63|28.7|28.65|28.7|28.65|28.67|28.62|7
1732265850000|2024-11-22 08:57:30|28.69|28.64|28.7|28.65|28.7|28.65|28.68|28.63|8
1732265860000|2024-11-22 08:57:40|28.72|28.67|28.71|28.66|28.73|28.68|28.71|28.66|4
1732265870000|2024-11-22 08:57:50|28.7|28.65|28.68|28.63|28.71|28.66|28.68|28.63|7
1732265880000|2024-11-22 08:58:00|28.69|28.64|28.69|28.64|28.72|28.67|28.68|28.63|11
1732265890000|2024-11-22 08:58:10|28.7|28.65|28.72|28.67|28.73|28.68|28.69|28.64|13
1732265900000|2024-11-22 08:58:20|28.71|28.66|28.68|28.63|28.72|28.67|28.68|28.63|6
1732265910000|2024-11-22 08:58:30|28.69|28.64|28.65|28.6|28.69|28.64|28.65|28.6|7
1732265920000|2024-11-22 08:58:40|28.66|28.61|28.64|28.59|28.66|28.61|28.64|28.59|7
1732265930000|2024-11-22 08:58:50|28.65|28.6|28.64|28.59|28.65|28.6|28.64|28.59|6
1732265940000|2024-11-22 08:59:00|28.65|28.6|28.62|28.57|28.69|28.64|28.62|28.57|12
1732265950000|2024-11-22 08:59:10|28.63|28.58|28.66|28.61|28.67|28.62|28.62|28.57|6
1732265960000|2024-11-22 08:59:20|28.65|28.6|28.65|28.6|28.66|28.61|28.64|28.59|5
1732265970000|2024-11-22 08:59:30|28.66|28.61|28.65|28.6|28.66|28.61|28.65|28.6|6
1732265980000|2024-11-22 08:59:40|28.64|28.59|28.61|28.56|28.64|28.59|28.6|28.55|9
1732265990000|2024-11-22 08:59:50|28.6|28.55|28.56|28.51|28.61|28.56|28.56|28.51|11
1732266000000|2024-11-22 09:00:00|28.58|28.53|28.57|28.52|28.6|28.55|28.53|28.48|11
1732266010000|2024-11-22 09:00:10|28.62|28.57|28.61|28.56|28.63|28.58|28.57|28.52|17
1732266020000|2024-11-22 09:00:20|28.63|28.58|28.59|28.54|28.64|28.59|28.59|28.54|11
1732266030000|2024-11-22 09:00:30|28.58|28.53|28.61|28.56|28.61|28.56|28.57|28.52|11
1732266040000|2024-11-22 09:00:40|28.6|28.55|28.58|28.53|28.6|28.55|28.57|28.52|11
1732266050000|2024-11-22 09:00:50|28.59|28.54|28.59|28.54|28.6|28.55|28.59|28.54|5
1732266060000|2024-11-22 09:01:00|28.58|28.53|28.58|28.53|28.6|28.55|28.57|28.52|9
1732266070000|2024-11-22 09:01:10|28.59|28.54|28.59|28.54|28.63|28.58|28.58|28.53|13
1732266080000|2024-11-22 09:01:20|28.58|28.53|28.57|28.52|28.59|28.54|28.57|28.52|8
1732266090000|2024-11-22 09:01:30|28.58|28.53|28.59|28.54|28.61|28.56|28.58|28.53|6
1732266100000|2024-11-22 09:01:40|28.6|28.55|28.61|28.56|28.62|28.57|28.6|28.55|6
1732266110000|2024-11-22 09:01:50|28.63|28.58|28.64|28.59|28.64|28.59|28.63|28.58|4
1732266120000|2024-11-22 09:02:00|28.65|28.6|28.7|28.65|28.7|28.65|28.65|28.6|9
1732266130000|2024-11-22 09:02:10|28.69|28.64|28.62|28.57|28.69|28.64|28.62|28.57|10
1732266140000|2024-11-22 09:02:20|28.64|28.59|28.69|28.64|28.69|28.64|28.64|28.59|3
1732266150000|2024-11-22 09:02:30|28.7|28.65|28.73|28.68|28.73|28.68|28.69|28.64|7
1732266160000|2024-11-22 09:02:40|28.72|28.67|28.69|28.64|28.74|28.69|28.69|28.64|8
1732266170000|2024-11-22 09:02:50|28.68|28.63|28.65|28.6|28.68|28.63|28.64|28.59|9
1732266180000|2024-11-22 09:03:00|28.64|28.59|28.68|28.63|28.68|28.63|28.64|28.59|6
1732266190000|2024-11-22 09:03:10|28.67|28.62|28.66|28.61|28.67|28.62|28.65|28.6|6
1732266200000|2024-11-22 09:03:20|28.64|28.59|28.63|28.58|28.65|28.6|28.63|28.58|8
1732266210000|2024-11-22 09:03:30|28.62|28.57|28.63|28.58|28.64|28.59|28.61|28.56|11
1732266220000|2024-11-22 09:03:40|28.64|28.59|28.63|28.58|28.66|28.61|28.63|28.58|6
1732266230000|2024-11-22 09:03:50|28.62|28.57|28.63|28.58|28.64|28.59|28.62|28.57|4
1732266240000|2024-11-22 09:04:00|28.64|28.59|28.66|28.61|28.67|28.62|28.64|28.59|9
1732266250000|2024-11-22 09:04:10|28.67|28.62|28.66|28.61|28.67|28.62|28.66|28.61|2
1732266260000|2024-11-22 09:04:20|28.67|28.62|28.65|28.6|28.67|28.62|28.65|28.6|5
1732266270000|2024-11-22 09:04:30|28.66|28.61|28.66|28.61|28.67|28.62|28.66|28.61|3
1732266280000|2024-11-22 09:04:40|28.67|28.62|28.65|28.6|28.67|28.62|28.65|28.6|5
1732266290000|2024-11-22 09:04:50|28.64|28.59|28.63|28.58|28.64|28.59|28.63|28.58|4
1732266300000|2024-11-22 09:05:00|28.64|28.59|28.62|28.57|28.65|28.6|28.62|28.57|11
1732266310000|2024-11-22 09:05:10|28.6|28.55|28.6|28.55|28.6|28.55|28.59|28.54|3
1732266320000|2024-11-22 09:05:20|28.61|28.56|28.63|28.58|28.63|28.58|28.6|28.55|5
1732266330000|2024-11-22 09:05:30|28.62|28.57|28.65|28.6|28.65|28.6|28.61|28.56|5
1732266340000|2024-11-22 09:05:40|28.64|28.59|28.61|28.56|28.65|28.6|28.61|28.56|10
1732266350000|2024-11-22 09:05:50|28.6|28.55|28.62|28.57|28.62|28.57|28.59|28.54|10
1732266360000|2024-11-22 09:06:00|28.61|28.56|28.62|28.57|28.62|28.57|28.6|28.55|6
1732266370000|2024-11-22 09:06:10|28.63|28.58|28.64|28.59|28.64|28.59|28.63|28.58|2
1732266380000|2024-11-22 09:06:20|28.65|28.6|28.59|28.54|28.65|28.6|28.59|28.54|12
1732266390000|2024-11-22 09:06:30|28.6|28.55|28.6|28.55|28.6|28.55|28.59|28.54|3
1732266400000|2024-11-22 09:06:40|28.59|28.54|28.58|28.53|28.59|28.54|28.57|28.52|4
1732266410000|2024-11-22 09:06:50|28.57|28.52|28.57|28.52|28.58|28.53|28.56|28.51|5
1732266420000|2024-11-22 09:07:00|28.58|28.53|28.61|28.56|28.61|28.56|28.58|28.53|7
1732266430000|2024-11-22 09:07:10|28.62|28.57|28.59|28.54|28.63|28.58|28.59|28.54|6
1732266440000|2024-11-22 09:07:20|28.58|28.53|28.57|28.52|28.58|28.53|28.57|28.52|2
1732266450000|2024-11-22 09:07:30|28.56|28.51|28.6|28.55|28.61|28.56|28.56|28.51|5
1732266460000|2024-11-22 09:07:40|28.59|28.54|28.6|28.55|28.6|28.55|28.59|28.54|4
1732266470000|2024-11-22 09:07:50|28.59|28.54|28.6|28.55|28.62|28.57|28.59|28.54|5
1732266480000|2024-11-22 09:08:00|28.59|28.54|28.57|28.52|28.59|28.54|28.57|28.52|3
1732266490000|2024-11-22 09:08:10|28.56|28.51|28.55|28.5|28.56|28.51|28.52|28.47|8
1732266500000|2024-11-22 09:08:20|28.56|28.51|28.52|28.47|28.57|28.52|28.52|28.47|7
1732266510000|2024-11-22 09:08:30|28.53|28.48|28.51|28.46|28.53|28.48|28.51|28.46|3
1732266520000|2024-11-22 09:08:40|28.52|28.47|28.51|28.46|28.52|28.47|28.5|28.45|4
1732266530000|2024-11-22 09:08:50|28.5|28.45|28.48|28.43|28.5|28.45|28.47|28.42|4
1732266540000|2024-11-22 09:09:00|28.47|28.42|28.48|28.43|28.48|28.43|28.47|28.42|2
1732266550000|2024-11-22 09:09:10|28.49|28.44|28.5|28.45|28.5|28.45|28.48|28.43|4
1732266560000|2024-11-22 09:09:20|28.49|28.44|28.48|28.43|28.49|28.44|28.48|28.43|2
1732266570000|2024-11-22 09:09:30|28.47|28.42|28.48|28.43|28.48|28.43|28.47|28.42|2
1732266580000|2024-11-22 09:09:40|28.47|28.42|28.47|28.42|28.48|28.43|28.47|28.42|3
1732266590000|2024-11-22 09:09:50|28.46|28.41|28.49|28.44|28.49|28.44|28.46|28.41|3
1732266600000|2024-11-22 09:10:00|28.51|28.46|28.48|28.43|28.51|28.46|28.48|28.43|4
1732266610000|2024-11-22 09:10:10|28.49|28.44|28.45|28.4|28.49|28.44|28.45|28.4|5
1732266620000|2024-11-22 09:10:20|28.44|28.39|28.45|28.4|28.46|28.41|28.44|28.39|4
1732266630000|2024-11-22 09:10:30|28.46|28.41|28.42|28.37|28.46|28.41|28.42|28.37|5
1732266640000|2024-11-22 09:10:40|28.41|28.36|28.39|28.34|28.41|28.36|28.39|28.34|2
1732266650000|2024-11-22 09:10:50|28.4|28.35|28.39|28.34|28.4|28.35|28.39|28.34|6
1732266660000|2024-11-22 09:11:00|28.4|28.35|28.36|28.31|28.4|28.35|28.36|28.31|4
1732266670000|2024-11-22 09:11:10|28.37|28.32|28.35|28.3|28.37|28.32|28.34|28.29|5
1732266680000|2024-11-22 09:11:20|28.34|28.29|28.31|28.26|28.34|28.29|28.31|28.26|5
1732266690000|2024-11-22 09:11:30|28.32|28.27|28.31|28.26|28.32|28.27|28.3|28.25|4
1732266700000|2024-11-22 09:11:40|28.32|28.27|28.34|28.29|28.35|28.3|28.32|28.27|11
1732266710000|2024-11-22 09:11:50|28.33|28.28|28.32|28.27|28.34|28.29|28.32|28.27|8
1732266720000|2024-11-22 09:12:00|28.33|28.28|28.36|28.31|28.38|28.33|28.33|28.28|8
1732266730000|2024-11-22 09:12:10|28.35|28.3|28.35|28.3|28.36|28.31|28.34|28.29|5
1732184710000|2024-11-21 10:25:10|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732184720000|2024-11-21 10:25:20|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1732184740000|2024-11-21 10:25:40|24.05|24|24.04|23.99|24.05|24|24.04|23.99|4
1732184750000|2024-11-21 10:25:50|24.05|24|24.04|23.99|24.05|24|24.04|23.99|4
1732184760000|2024-11-21 10:26:00|24.05|24|24.05|24|24.05|24|24.04|23.99|5
1732184770000|2024-11-21 10:26:10|24.04|23.99|24.05|24|24.05|24|24.04|23.99|2
1732184780000|2024-11-21 10:26:20|24.06|24.01|24.03|23.98|24.06|24.01|24.03|23.98|4
1732184790000|2024-11-21 10:26:30|24.04|23.99|24.04|23.99|24.04|23.99|24.02|23.97|5
1732184800000|2024-11-21 10:26:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|6
1732184810000|2024-11-21 10:26:50|24.01|23.96|24|23.95|24.01|23.96|24|23.95|6
1732184820000|2024-11-21 10:27:00|23.99|23.94|23.99|23.94|24|23.95|23.99|23.94|3
1732184830000|2024-11-21 10:27:10|24|23.95|24|23.95|24|23.95|23.99|23.94|5
1732184840000|2024-11-21 10:27:20|24.01|23.96|24|23.95|24.02|23.97|24|23.95|8
1732184850000|2024-11-21 10:27:30|23.99|23.94|23.96|23.91|23.99|23.94|23.95|23.9|5
1732184860000|2024-11-21 10:27:40|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|4
1732184870000|2024-11-21 10:27:50|23.95|23.9|23.95|23.9|23.96|23.91|23.95|23.9|3
1732184880000|2024-11-21 10:28:00|23.96|23.91|23.98|23.93|23.98|23.93|23.96|23.91|3
1732184890000|2024-11-21 10:28:10|23.97|23.92|23.98|23.93|24|23.95|23.97|23.92|14
1732184900000|2024-11-21 10:28:20|23.99|23.94|23.96|23.91|24|23.95|23.95|23.9|8
1732184910000|2024-11-21 10:28:30|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|7
1732184920000|2024-11-21 10:28:40|23.98|23.93|24.01|23.96|24.01|23.96|23.98|23.93|4
1732184930000|2024-11-21 10:28:50|24|23.95|24.03|23.98|24.03|23.98|24|23.95|12
1732184940000|2024-11-21 10:29:00|24.02|23.97|23.97|23.92|24.02|23.97|23.97|23.92|6
1732184950000|2024-11-21 10:29:10|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1732184980000|2024-11-21 10:29:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|4
1732184990000|2024-11-21 10:29:50|23.96|23.91|23.96|23.91|23.96|23.91|23.96|23.91|1
1732185000000|2024-11-21 10:30:00|23.97|23.92|24|23.95|24|23.95|23.97|23.92|12
1732185010000|2024-11-21 10:30:10|23.99|23.94|24|23.95|24|23.95|23.98|23.93|8
1732185020000|2024-11-21 10:30:20|23.99|23.94|24.02|23.97|24.03|23.98|23.99|23.94|8
1732185030000|2024-11-21 10:30:30|24.03|23.98|24.02|23.97|24.03|23.98|24.01|23.96|8
1732185040000|2024-11-21 10:30:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|6
1732185050000|2024-11-21 10:30:50|24.03|23.98|24.03|23.98|24.03|23.98|24.02|23.97|5
1732185060000|2024-11-21 10:31:00|24.02|23.97|24|23.95|24.03|23.98|23.99|23.94|10
1732185070000|2024-11-21 10:31:10|23.99|23.94|23.99|23.94|24|23.95|23.98|23.93|7
1732185080000|2024-11-21 10:31:20|24|23.95|23.99|23.94|24.02|23.97|23.99|23.94|9
1732185090000|2024-11-21 10:31:30|24|23.95|23.99|23.94|24|23.95|23.99|23.94|4
1732185100000|2024-11-21 10:31:40|23.98|23.93|23.99|23.94|24|23.95|23.98|23.93|4
1732185110000|2024-11-21 10:31:50|23.98|23.93|23.96|23.91|23.98|23.93|23.96|23.91|3
1732185120000|2024-11-21 10:32:00|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|5
1732185130000|2024-11-21 10:32:10|23.96|23.91|23.98|23.93|23.99|23.94|23.96|23.91|9
1732185140000|2024-11-21 10:32:20|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1732185150000|2024-11-21 10:32:30|23.99|23.94|24|23.95|24|23.95|23.99|23.94|4
1732185160000|2024-11-21 10:32:40|23.99|23.94|23.98|23.93|24.01|23.96|23.98|23.93|8
1732185170000|2024-11-21 10:32:50|23.99|23.94|23.98|23.93|24|23.95|23.98|23.93|8
1732185180000|2024-11-21 10:33:00|23.99|23.94|24.03|23.98|24.03|23.98|23.99|23.94|11
1732185190000|2024-11-21 10:33:10|24.02|23.97|24|23.95|24.03|23.98|24|23.95|11
1732185200000|2024-11-21 10:33:20|24.01|23.96|23.99|23.94|24.01|23.96|23.99|23.94|5
1732185210000|2024-11-21 10:33:30|23.98|23.93|23.98|23.93|23.98|23.93|23.98|23.93|1
1732185220000|2024-11-21 10:33:40|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732185230000|2024-11-21 10:33:50|23.99|23.94|24|23.95|24|23.95|23.98|23.93|3
1732185240000|2024-11-21 10:34:00|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732185250000|2024-11-21 10:34:10|24|23.95|23.99|23.94|24|23.95|23.99|23.94|2
1732185260000|2024-11-21 10:34:20|24|23.95|23.99|23.94|24|23.95|23.99|23.94|2
1732185270000|2024-11-21 10:34:30|23.98|23.93|23.98|23.93|23.98|23.93|23.98|23.93|1
1732185280000|2024-11-21 10:34:40|23.97|23.92|23.97|23.92|23.97|23.92|23.97|23.92|1
1732185290000|2024-11-21 10:34:50|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|2
1732185320000|2024-11-21 10:35:20|23.98|23.93|24|23.95|24|23.95|23.97|23.92|4
1732185330000|2024-11-21 10:35:30|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1732185360000|2024-11-21 10:36:00|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|2
1732185370000|2024-11-21 10:36:10|23.97|23.92|23.97|23.92|23.97|23.92|23.97|23.92|1
1732185400000|2024-11-21 10:36:40|23.96|23.91|23.95|23.9|23.96|23.91|23.95|23.9|2
1732185420000|2024-11-21 10:37:00|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|2
1732185430000|2024-11-21 10:37:10|23.96|23.91|23.96|23.91|23.96|23.91|23.96|23.91|1
1732185460000|2024-11-21 10:37:40|23.97|23.92|23.98|23.93|23.98|23.93|23.97|23.92|6
1732185470000|2024-11-21 10:37:50|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732185480000|2024-11-21 10:38:00|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1732185490000|2024-11-21 10:38:10|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|2
1732185520000|2024-11-21 10:38:40|24|23.95|24|23.95|24|23.95|24|23.95|1
1732185540000|2024-11-21 10:39:00|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732185550000|2024-11-21 10:39:10|24.02|23.97|24.02|23.97|24.02|23.97|24.01|23.96|5
1732185580000|2024-11-21 10:39:40|24.01|23.96|24|23.95|24.01|23.96|24|23.95|4
1732185590000|2024-11-21 10:39:50|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732185610000|2024-11-21 10:40:10|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1732185620000|2024-11-21 10:40:20|24.03|23.98|24.05|24|24.05|24|24.03|23.98|3
1732185640000|2024-11-21 10:40:40|24.06|24.01|24.16|24.11|24.16|24.11|24.06|24.01|5
1732185650000|2024-11-21 10:40:50|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732185660000|2024-11-21 10:41:00|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732185670000|2024-11-21 10:41:10|24.17|24.12|24.15|24.1|24.17|24.12|24.15|24.1|3
1732185680000|2024-11-21 10:41:20|24.14|24.09|24.11|24.06|24.14|24.09|24.1|24.05|6
1732185690000|2024-11-21 10:41:30|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|10
1732185700000|2024-11-21 10:41:40|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732185710000|2024-11-21 10:41:50|24.13|24.08|24.15|24.1|24.15|24.1|24.12|24.07|5
1732185720000|2024-11-21 10:42:00|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|8
1732185730000|2024-11-21 10:42:10|24.15|24.1|24.14|24.09|24.16|24.11|24.13|24.08|8
1732185740000|2024-11-21 10:42:20|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|10
1732185750000|2024-11-21 10:42:30|24.11|24.06|24.1|24.05|24.11|24.06|24.09|24.04|8
1732185760000|2024-11-21 10:42:40|24.09|24.04|24.08|24.03|24.1|24.05|24.08|24.03|6
1732185770000|2024-11-21 10:42:50|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|2
1732185780000|2024-11-21 10:43:00|24.09|24.04|24.12|24.07|24.12|24.07|24.09|24.04|9
1732185790000|2024-11-21 10:43:10|24.13|24.08|24.14|24.09|24.15|24.1|24.13|24.08|6
1732185800000|2024-11-21 10:43:20|24.13|24.08|24.13|24.08|24.13|24.08|24.11|24.06|5
1732185810000|2024-11-21 10:43:30|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732185820000|2024-11-21 10:43:40|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732185830000|2024-11-21 10:43:50|24.11|24.06|24.12|24.07|24.13|24.08|24.11|24.06|6
1732185840000|2024-11-21 10:44:00|24.13|24.08|24.15|24.1|24.16|24.11|24.13|24.08|5
1732185850000|2024-11-21 10:44:10|24.16|24.11|24.13|24.08|24.16|24.11|24.13|24.08|3
1732185860000|2024-11-21 10:44:20|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732185870000|2024-11-21 10:44:30|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|4
1732185880000|2024-11-21 10:44:40|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732185890000|2024-11-21 10:44:50|24.11|24.06|24.11|24.06|24.11|24.06|24.11|24.06|1
1732185900000|2024-11-21 10:45:00|24.13|24.08|24.08|24.03|24.13|24.08|24.06|24.01|8
1732185910000|2024-11-21 10:45:10|24.07|24.02|24.07|24.02|24.08|24.03|24.05|24|6
1732185920000|2024-11-21 10:45:20|24.08|24.03|24.07|24.02|24.08|24.03|24.05|24|6
1732185930000|2024-11-21 10:45:30|24.06|24.01|24.07|24.02|24.07|24.02|24.03|23.98|8
1732185940000|2024-11-21 10:45:40|24.06|24.01|24.05|24|24.06|24.01|24.04|23.99|8
1732185950000|2024-11-21 10:45:50|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|6
1732185960000|2024-11-21 10:46:00|24.08|24.03|24.08|24.03|24.08|24.03|24.08|24.03|1
1732185970000|2024-11-21 10:46:10|24.07|24.02|24.04|23.99|24.07|24.02|24.04|23.99|6
1732185980000|2024-11-21 10:46:20|24.05|24|24.07|24.02|24.08|24.03|24.05|24|11
1732185990000|2024-11-21 10:46:30|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|9
1732186000000|2024-11-21 10:46:40|24.07|24.02|24.08|24.03|24.08|24.03|24.06|24.01|10
1732186020000|2024-11-21 10:47:00|24.09|24.04|24.13|24.08|24.13|24.08|24.09|24.04|3
1732186030000|2024-11-21 10:47:10|24.14|24.09|24.13|24.08|24.14|24.09|24.13|24.08|6
1732186050000|2024-11-21 10:47:30|24.14|24.09|24.12|24.07|24.14|24.09|24.12|24.07|4
1732186060000|2024-11-21 10:47:40|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732186070000|2024-11-21 10:47:50|24.13|24.08|24.1|24.05|24.14|24.09|24.1|24.05|6
1732186080000|2024-11-21 10:48:00|24.11|24.06|24.08|24.03|24.11|24.06|24.08|24.03|4
1732186090000|2024-11-21 10:48:10|24.07|24.02|24.07|24.02|24.08|24.03|24.06|24.01|7
1732186100000|2024-11-21 10:48:20|24.08|24.03|24.07|24.02|24.08|24.03|24.06|24.01|8
1732186110000|2024-11-21 10:48:30|24.08|24.03|24.09|24.04|24.11|24.06|24.08|24.03|10
1732186120000|2024-11-21 10:48:40|24.08|24.03|24.04|23.99|24.08|24.03|24.04|23.99|5
1732186130000|2024-11-21 10:48:50|24.03|23.98|24.07|24.02|24.07|24.02|24.03|23.98|13
1732186140000|2024-11-21 10:49:00|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732186150000|2024-11-21 10:49:10|24.1|24.05|24.12|24.07|24.12|24.07|24.09|24.04|9
1732186160000|2024-11-21 10:49:20|24.13|24.08|24.17|24.12|24.17|24.12|24.13|24.08|4
1732186170000|2024-11-21 10:49:30|24.18|24.13|24.16|24.11|24.18|24.13|24.16|24.11|13
1732186180000|2024-11-21 10:49:40|24.15|24.1|24.15|24.1|24.16|24.11|24.14|24.09|5
1732186190000|2024-11-21 10:49:50|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732186200000|2024-11-21 10:50:00|24.16|24.11|24.11|24.06|24.16|24.11|24.11|24.06|12
1732186210000|2024-11-21 10:50:10|24.12|24.07|24.08|24.03|24.12|24.07|24.08|24.03|5
1732186220000|2024-11-21 10:50:20|24.09|24.04|24.09|24.04|24.09|24.04|24.08|24.03|5
1732186230000|2024-11-21 10:50:30|24.08|24.03|24.01|23.96|24.08|24.03|24|23.95|10
1732186240000|2024-11-21 10:50:40|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|8
1732186250000|2024-11-21 10:50:50|24.02|23.97|24.02|23.97|24.02|23.97|24.01|23.96|7
1732186260000|2024-11-21 10:51:00|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732186270000|2024-11-21 10:51:10|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|8
1732186280000|2024-11-21 10:51:20|24|23.95|24.01|23.96|24.02|23.97|24|23.95|4
1732186290000|2024-11-21 10:51:30|24.02|23.97|24.02|23.97|24.02|23.97|24.01|23.96|3
1732186300000|2024-11-21 10:51:40|24.03|23.98|24.03|23.98|24.04|23.99|24.03|23.98|7
1732186310000|2024-11-21 10:51:50|24.04|23.99|24.03|23.98|24.04|23.99|24.03|23.98|2
1732186320000|2024-11-21 10:52:00|24.04|23.99|24.05|24|24.05|24|24.04|23.99|2
1732186340000|2024-11-21 10:52:20|24.04|23.99|24.05|24|24.05|24|24.03|23.98|4
1732186350000|2024-11-21 10:52:30|24.04|23.99|24.03|23.98|24.04|23.99|24.01|23.96|10
1732186360000|2024-11-21 10:52:40|24.02|23.97|24.04|23.99|24.04|23.99|24.02|23.97|9
1732186370000|2024-11-21 10:52:50|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732186380000|2024-11-21 10:53:00|24.03|23.98|24.01|23.96|24.03|23.98|24.01|23.96|5
1732186390000|2024-11-21 10:53:10|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|2
1732186400000|2024-11-21 10:53:20|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1732186410000|2024-11-21 10:53:30|24.01|23.96|24|23.95|24.02|23.97|24|23.95|8
1732186420000|2024-11-21 10:53:40|24.01|23.96|24|23.95|24.01|23.96|24|23.95|2
1732186430000|2024-11-21 10:53:50|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732186440000|2024-11-21 10:54:00|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732186450000|2024-11-21 10:54:10|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732186470000|2024-11-21 10:54:30|24.02|23.97|24.02|23.97|24.02|23.97|24.02|23.97|1
1732186480000|2024-11-21 10:54:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|4
1732186490000|2024-11-21 10:54:50|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732186500000|2024-11-21 10:55:00|24.01|23.96|24.02|23.97|24.02|23.97|23.99|23.94|10
1732186510000|2024-11-21 10:55:10|24.03|23.98|24.03|23.98|24.03|23.98|24.03|23.98|1
1732186520000|2024-11-21 10:55:20|24.04|23.99|24.03|23.98|24.04|23.99|24.03|23.98|4
1732186530000|2024-11-21 10:55:30|24.04|23.99|24.03|23.98|24.04|23.99|24.03|23.98|2
1732186550000|2024-11-21 10:55:50|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1732186560000|2024-11-21 10:56:00|24.03|23.98|24.01|23.96|24.03|23.98|24.01|23.96|7
1732186570000|2024-11-21 10:56:10|24|23.95|24.02|23.97|24.03|23.98|24|23.95|7
1732186580000|2024-11-21 10:56:20|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|2
1732186590000|2024-11-21 10:56:30|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|2
1732186600000|2024-11-21 10:56:40|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732186610000|2024-11-21 10:56:50|24|23.95|24|23.95|24.01|23.96|24|23.95|7
1732186620000|2024-11-21 10:57:00|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|3
1732186630000|2024-11-21 10:57:10|24.02|23.97|24.01|23.96|24.02|23.97|23.99|23.94|6
1732186640000|2024-11-21 10:57:20|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|8
1732186650000|2024-11-21 10:57:30|24|23.95|24.02|23.97|24.03|23.98|24|23.95|5
1732186660000|2024-11-21 10:57:40|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732186670000|2024-11-21 10:57:50|24.05|24|24.08|24.03|24.09|24.04|24.05|24|5
1732186680000|2024-11-21 10:58:00|24.07|24.02|24.04|23.99|24.07|24.02|24.04|23.99|6
1732186690000|2024-11-21 10:58:10|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|8
1732186700000|2024-11-21 10:58:20|24.05|24|24.05|24|24.05|24|24.05|24|1
1732186710000|2024-11-21 10:58:30|24.04|23.99|24.04|23.99|24.05|24|24.04|23.99|3
1732186720000|2024-11-21 10:58:40|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732186730000|2024-11-21 10:58:50|24.05|24|24.02|23.97|24.05|24|24.02|23.97|4
1732186740000|2024-11-21 10:59:00|24.04|23.99|24.04|23.99|24.04|23.99|24.04|23.99|1
1732186750000|2024-11-21 10:59:10|24.03|23.98|24|23.95|24.03|23.98|24|23.95|2
1732186760000|2024-11-21 10:59:20|24.01|23.96|24.04|23.99|24.04|23.99|24|23.95|5
1732186770000|2024-11-21 10:59:30|24.03|23.98|24.03|23.98|24.03|23.98|24.03|23.98|1
1732186780000|2024-11-21 10:59:40|24.04|23.99|24.02|23.97|24.04|23.99|24.02|23.97|7
1732186790000|2024-11-21 10:59:50|24.01|23.96|24|23.95|24.01|23.96|24|23.95|4
1732186800000|2024-11-21 11:00:00|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|3
1732186810000|2024-11-21 11:00:10|24.04|23.99|24.05|24|24.05|24|24.03|23.98|7
1732186820000|2024-11-21 11:00:20|24.06|24.01|24.1|24.05|24.1|24.05|24.05|24|6
1732186830000|2024-11-21 11:00:30|24.09|24.04|24.06|24.01|24.09|24.04|24.04|23.99|11
1732186840000|2024-11-21 11:00:40|24.05|24|24.04|23.99|24.06|24.01|24.03|23.98|9
1732186850000|2024-11-21 11:00:50|24.05|24|24.05|24|24.05|24|24.03|23.98|5
1732186860000|2024-11-21 11:01:00|24.04|23.99|24.01|23.96|24.04|23.99|24.01|23.96|4
1732186870000|2024-11-21 11:01:10|24.02|23.97|24.05|24|24.06|24.01|24.02|23.97|7
1732186880000|2024-11-21 11:01:20|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1732186890000|2024-11-21 11:01:30|24.06|24.01|24.05|24|24.06|24.01|24.05|24|10
1732186900000|2024-11-21 11:01:40|24.06|24.01|24.06|24.01|24.07|24.02|24.05|24|7
1732186910000|2024-11-21 11:01:50|24.07|24.02|24.04|23.99|24.07|24.02|24.04|23.99|8
1732186920000|2024-11-21 11:02:00|24.05|24|24.04|23.99|24.06|24.01|24.03|23.98|14
1732186930000|2024-11-21 11:02:10|24.03|23.98|24.06|24.01|24.06|24.01|24.03|23.98|9
1732186940000|2024-11-21 11:02:20|24.05|24|24.05|24|24.05|24|24.05|24|1
1732186950000|2024-11-21 11:02:30|24.04|23.99|24.02|23.97|24.05|24|24.01|23.96|12
1732186960000|2024-11-21 11:02:40|24.01|23.96|24.04|23.99|24.04|23.99|24.01|23.96|6
1732186970000|2024-11-21 11:02:50|24.03|23.98|24.04|23.99|24.05|24|24.03|23.98|8
1732186980000|2024-11-21 11:03:00|24.05|24|24.07|24.02|24.07|24.02|24.04|23.99|5
1732186990000|2024-11-21 11:03:10|24.08|24.03|24.06|24.01|24.09|24.04|24.06|24.01|5
1732187000000|2024-11-21 11:03:20|24.07|24.02|24.1|24.05|24.1|24.05|24.07|24.02|10
1732187010000|2024-11-21 11:03:30|24.11|24.06|24.1|24.05|24.12|24.07|24.1|24.05|4
1732187020000|2024-11-21 11:03:40|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|6
1732187030000|2024-11-21 11:03:50|24.07|24.02|24.11|24.06|24.11|24.06|24.07|24.02|9
1732187040000|2024-11-21 11:04:00|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|10
1732187050000|2024-11-21 11:04:10|24.08|24.03|24.03|23.98|24.09|24.04|24.03|23.98|10
1732187060000|2024-11-21 11:04:20|24.04|23.99|24|23.95|24.04|23.99|24|23.95|4
1732187070000|2024-11-21 11:04:30|23.99|23.94|23.99|23.94|24|23.95|23.99|23.94|3
1732187080000|2024-11-21 11:04:40|24|23.95|24.04|23.99|24.04|23.99|24|23.95|6
1732187090000|2024-11-21 11:04:50|24.05|24|24.06|24.01|24.06|24.01|24.05|24|4
1732187100000|2024-11-21 11:05:00|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|2
1732187110000|2024-11-21 11:05:10|24.09|24.04|24.05|24|24.1|24.05|24.02|23.97|12
1732187120000|2024-11-21 11:05:20|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|9
1732187130000|2024-11-21 11:05:30|24.05|24|24.05|24|24.05|24|24.04|23.99|7
1732187140000|2024-11-21 11:05:40|24.04|23.99|24.05|24|24.05|24|24.03|23.98|6
1732187150000|2024-11-21 11:05:50|24.04|23.99|24.03|23.98|24.05|24|24.02|23.97|13
1732187160000|2024-11-21 11:06:00|24.05|24|24.02|23.97|24.05|24|24.02|23.97|6
1732187170000|2024-11-21 11:06:10|24.01|23.96|24.02|23.97|24.02|23.97|24|23.95|6
1732187180000|2024-11-21 11:06:20|24.03|23.98|24|23.95|24.04|23.99|24|23.95|12
1732187190000|2024-11-21 11:06:30|24.01|23.96|24.02|23.97|24.02|23.97|24.01|23.96|6
1732187200000|2024-11-21 11:06:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|4
1732187210000|2024-11-21 11:06:50|24.03|23.98|24.05|24|24.05|24|24.03|23.98|3
1732187220000|2024-11-21 11:07:00|24.06|24.01|23.98|23.93|24.06|24.01|23.98|23.93|12
1732187230000|2024-11-21 11:07:10|23.99|23.94|24.02|23.97|24.03|23.98|23.99|23.94|15
1732187240000|2024-11-21 11:07:20|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732187250000|2024-11-21 11:07:30|24.05|24|24.08|24.03|24.08|24.03|24.05|24|8
1732187260000|2024-11-21 11:07:40|24.09|24.04|24.07|24.02|24.1|24.05|24.07|24.02|5
1732187270000|2024-11-21 11:07:50|24.06|24.01|24.05|24|24.06|24.01|24.04|23.99|12
1732187280000|2024-11-21 11:08:00|24.06|24.01|24.05|24|24.06|24.01|24.03|23.98|12
1732187290000|2024-11-21 11:08:10|24.03|23.98|24|23.95|24.04|23.99|24|23.95|12
1732187300000|2024-11-21 11:08:20|23.99|23.94|24|23.95|24|23.95|23.98|23.93|12
1732187310000|2024-11-21 11:08:30|23.99|23.94|24|23.95|24|23.95|23.98|23.93|4
1732187320000|2024-11-21 11:08:40|24.01|23.96|23.97|23.92|24.01|23.96|23.97|23.92|9
1732187330000|2024-11-21 11:08:50|23.98|23.93|23.96|23.91|23.99|23.94|23.95|23.9|6
1732187340000|2024-11-21 11:09:00|23.95|23.9|23.93|23.88|23.96|23.91|23.93|23.88|15
1732187350000|2024-11-21 11:09:10|23.91|23.86|23.91|23.86|23.92|23.87|23.9|23.85|5
1732187360000|2024-11-21 11:09:20|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732187370000|2024-11-21 11:09:30|23.92|23.87|23.93|23.88|23.93|23.88|23.91|23.86|6
1732187380000|2024-11-21 11:09:40|23.94|23.89|23.93|23.88|23.94|23.89|23.92|23.87|9
1732187390000|2024-11-21 11:09:50|23.94|23.89|23.92|23.87|23.94|23.89|23.92|23.87|3
1732187400000|2024-11-21 11:10:00|23.91|23.86|23.85|23.8|23.91|23.86|23.85|23.8|9
1732187410000|2024-11-21 11:10:10|23.86|23.81|23.83|23.78|23.87|23.82|23.82|23.77|13
1732187420000|2024-11-21 11:10:20|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|7
1732187430000|2024-11-21 11:10:30|23.83|23.78|23.86|23.81|23.86|23.81|23.82|23.77|16
1732187440000|2024-11-21 11:10:40|23.85|23.8|23.83|23.78|23.85|23.8|23.81|23.76|7
1732187450000|2024-11-21 11:10:50|23.82|23.77|23.84|23.79|23.85|23.8|23.82|23.77|17
1732187460000|2024-11-21 11:11:00|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|6
1732187470000|2024-11-21 11:11:10|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|6
1732187480000|2024-11-21 11:11:20|23.81|23.76|23.77|23.72|23.81|23.76|23.77|23.72|9
1732187490000|2024-11-21 11:11:30|23.76|23.71|23.74|23.69|23.76|23.71|23.73|23.68|7
1732187500000|2024-11-21 11:11:40|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|6
1732187510000|2024-11-21 11:11:50|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732187520000|2024-11-21 11:12:00|23.71|23.66|23.71|23.66|23.71|23.66|23.69|23.64|7
1732187530000|2024-11-21 11:12:10|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|6
1732187540000|2024-11-21 11:12:20|23.7|23.65|23.74|23.69|23.74|23.69|23.7|23.65|5
1732187550000|2024-11-21 11:12:30|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|6
1732187560000|2024-11-21 11:12:40|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732187570000|2024-11-21 11:12:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732187580000|2024-11-21 11:13:00|23.76|23.71|23.79|23.74|23.8|23.75|23.76|23.71|14
1732187590000|2024-11-21 11:13:10|23.8|23.75|23.78|23.73|23.8|23.75|23.76|23.71|9
1732187600000|2024-11-21 11:13:20|23.79|23.74|23.77|23.72|23.8|23.75|23.77|23.72|7
1732187610000|2024-11-21 11:13:30|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732187620000|2024-11-21 11:13:40|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|5
1732187630000|2024-11-21 11:13:50|23.77|23.72|23.8|23.75|23.81|23.76|23.77|23.72|9
1732187640000|2024-11-21 11:14:00|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1732187650000|2024-11-21 11:14:10|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732187660000|2024-11-21 11:14:20|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|5
1732187670000|2024-11-21 11:14:30|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|3
1732187680000|2024-11-21 11:14:40|23.82|23.77|23.82|23.77|23.82|23.77|23.8|23.75|5
1732187690000|2024-11-21 11:14:50|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|4
1732187700000|2024-11-21 11:15:00|23.79|23.74|23.77|23.72|23.8|23.75|23.77|23.72|4
1732187710000|2024-11-21 11:15:10|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|4
1732187720000|2024-11-21 11:15:20|23.76|23.71|23.8|23.75|23.8|23.75|23.76|23.71|9
1732187730000|2024-11-21 11:15:30|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1732187740000|2024-11-21 11:15:40|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|4
1732187750000|2024-11-21 11:15:50|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|4
1732187760000|2024-11-21 11:16:00|23.77|23.72|23.73|23.68|23.77|23.72|23.73|23.68|9
1732187770000|2024-11-21 11:16:10|23.74|23.69|23.75|23.7|23.75|23.7|23.72|23.67|7
1732187780000|2024-11-21 11:16:20|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|6
1732187790000|2024-11-21 11:16:30|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732187800000|2024-11-21 11:16:40|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732187810000|2024-11-21 11:16:50|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|4
1732187820000|2024-11-21 11:17:00|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|2
1732187830000|2024-11-21 11:17:10|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|2
1732187840000|2024-11-21 11:17:20|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1732187850000|2024-11-21 11:17:30|23.71|23.66|23.71|23.66|23.72|23.67|23.71|23.66|7
1732187860000|2024-11-21 11:17:40|23.7|23.65|23.71|23.66|23.72|23.67|23.7|23.65|5
1732187870000|2024-11-21 11:17:50|23.72|23.67|23.71|23.66|23.72|23.67|23.7|23.65|4
1732187880000|2024-11-21 11:18:00|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732187890000|2024-11-21 11:18:10|23.7|23.65|23.75|23.7|23.75|23.7|23.69|23.64|8
1732187900000|2024-11-21 11:18:20|23.76|23.71|23.76|23.71|23.76|23.71|23.75|23.7|3
1732187910000|2024-11-21 11:18:30|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|5
1732187920000|2024-11-21 11:18:40|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1732187930000|2024-11-21 11:18:50|23.77|23.72|23.77|23.72|23.77|23.72|23.76|23.71|3
1732187940000|2024-11-21 11:19:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732187950000|2024-11-21 11:19:10|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732187960000|2024-11-21 11:19:20|23.81|23.76|23.81|23.76|23.82|23.77|23.81|23.76|3
1732187970000|2024-11-21 11:19:30|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|3
1732188000000|2024-11-21 11:20:00|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|4
1732188010000|2024-11-21 11:20:10|23.81|23.76|23.8|23.75|23.81|23.76|23.78|23.73|12
1732188020000|2024-11-21 11:20:20|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|3
1732188030000|2024-11-21 11:20:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|4
1732188040000|2024-11-21 11:20:40|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|7
1732188050000|2024-11-21 11:20:50|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732188060000|2024-11-21 11:21:00|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|5
1732188070000|2024-11-21 11:21:10|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732188090000|2024-11-21 11:21:30|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|5
1732188100000|2024-11-21 11:21:40|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|5
1732188110000|2024-11-21 11:21:50|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|4
1732188130000|2024-11-21 11:22:10|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|3
1732188140000|2024-11-21 11:22:20|23.81|23.76|23.8|23.75|23.81|23.76|23.8|23.75|4
1732188150000|2024-11-21 11:22:30|23.81|23.76|23.79|23.74|23.81|23.76|23.79|23.74|5
1732188160000|2024-11-21 11:22:40|23.8|23.75|23.78|23.73|23.8|23.75|23.78|23.73|9
1732188170000|2024-11-21 11:22:50|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|3
1732188190000|2024-11-21 11:23:10|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|6
1732188200000|2024-11-21 11:23:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732188210000|2024-11-21 11:23:30|23.82|23.77|23.79|23.74|23.82|23.77|23.79|23.74|8
1732188220000|2024-11-21 11:23:40|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|6
1732188230000|2024-11-21 11:23:50|23.8|23.75|23.79|23.74|23.82|23.77|23.79|23.74|9
1732188240000|2024-11-21 11:24:00|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|3
1732188250000|2024-11-21 11:24:10|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732188260000|2024-11-21 11:24:20|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732188270000|2024-11-21 11:24:30|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732188280000|2024-11-21 11:24:40|23.79|23.74|23.79|23.74|23.79|23.74|23.79|23.74|1
1732188290000|2024-11-21 11:24:50|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732188300000|2024-11-21 11:25:00|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732188310000|2024-11-21 11:25:10|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|6
1732188320000|2024-11-21 11:25:20|23.76|23.71|23.74|23.69|23.77|23.72|23.74|23.69|7
1732188330000|2024-11-21 11:25:30|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1732188340000|2024-11-21 11:25:40|23.73|23.68|23.74|23.69|23.75|23.7|23.73|23.68|3
1732188350000|2024-11-21 11:25:50|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|9
1732188360000|2024-11-21 11:26:00|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732188370000|2024-11-21 11:26:10|23.79|23.74|23.76|23.71|23.79|23.74|23.76|23.71|4
1732188380000|2024-11-21 11:26:20|23.77|23.72|23.77|23.72|23.78|23.73|23.76|23.71|5
1732188390000|2024-11-21 11:26:30|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|6
1732188400000|2024-11-21 11:26:40|23.78|23.73|23.77|23.72|23.78|23.73|23.76|23.71|4
1732188410000|2024-11-21 11:26:50|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732188420000|2024-11-21 11:27:00|23.78|23.73|23.76|23.71|23.78|23.73|23.76|23.71|11
1732188430000|2024-11-21 11:27:10|23.77|23.72|23.76|23.71|23.77|23.72|23.75|23.7|10
1732188440000|2024-11-21 11:27:20|23.77|23.72|23.79|23.74|23.79|23.74|23.76|23.71|7
1732188450000|2024-11-21 11:27:30|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|2
1732188460000|2024-11-21 11:27:40|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732188470000|2024-11-21 11:27:50|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1732188480000|2024-11-21 11:28:00|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|2
1732188490000|2024-11-21 11:28:10|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|3
1732188500000|2024-11-21 11:28:20|23.73|23.68|23.76|23.71|23.76|23.71|23.73|23.68|4
1732188510000|2024-11-21 11:28:30|23.74|23.69|23.75|23.7|23.75|23.7|23.73|23.68|6
1732188520000|2024-11-21 11:28:40|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|7
1732188530000|2024-11-21 11:28:50|23.73|23.68|23.73|23.68|23.74|23.69|23.72|23.67|9
1732188540000|2024-11-21 11:29:00|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|4
1732188550000|2024-11-21 11:29:10|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|7
1732188560000|2024-11-21 11:29:20|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|4
1732188570000|2024-11-21 11:29:30|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|2
1732188590000|2024-11-21 11:29:50|23.77|23.72|23.78|23.73|23.78|23.73|23.77|23.72|4
1732188600000|2024-11-21 11:30:00|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|4
1732188610000|2024-11-21 11:30:10|23.75|23.7|23.76|23.71|23.77|23.72|23.74|23.69|9
1732188620000|2024-11-21 11:30:20|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|9
1732188630000|2024-11-21 11:30:30|23.72|23.67|23.74|23.69|23.74|23.69|23.71|23.66|10
1732188640000|2024-11-21 11:30:40|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|4
1732188650000|2024-11-21 11:30:50|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|5
1732188660000|2024-11-21 11:31:00|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|2
1732188670000|2024-11-21 11:31:10|23.76|23.71|23.78|23.73|23.78|23.73|23.76|23.71|3
1732188680000|2024-11-21 11:31:20|23.79|23.74|23.83|23.78|23.83|23.78|23.79|23.74|5
1732188690000|2024-11-21 11:31:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732188700000|2024-11-21 11:31:40|23.82|23.77|23.83|23.78|23.83|23.78|23.81|23.76|9
1732188710000|2024-11-21 11:31:50|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|3
1732188720000|2024-11-21 11:32:00|23.81|23.76|23.77|23.72|23.81|23.76|23.76|23.71|12
1732188730000|2024-11-21 11:32:10|23.76|23.71|23.74|23.69|23.77|23.72|23.74|23.69|13
1732188740000|2024-11-21 11:32:20|23.73|23.68|23.74|23.69|23.75|23.7|23.73|23.68|4
1732188750000|2024-11-21 11:32:30|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732188760000|2024-11-21 11:32:40|23.74|23.69|23.73|23.68|23.74|23.69|23.73|23.68|6
1732188770000|2024-11-21 11:32:50|23.74|23.69|23.76|23.71|23.77|23.72|23.73|23.68|11
1732188780000|2024-11-21 11:33:00|23.77|23.72|23.76|23.71|23.78|23.73|23.75|23.7|5
1732188790000|2024-11-21 11:33:10|23.75|23.7|23.76|23.71|23.77|23.72|23.75|23.7|4
1732188800000|2024-11-21 11:33:20|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|5
1732188810000|2024-11-21 11:33:30|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|5
1732188820000|2024-11-21 11:33:40|23.77|23.72|23.75|23.7|23.78|23.73|23.75|23.7|5
1732188830000|2024-11-21 11:33:50|23.74|23.69|23.7|23.65|23.74|23.69|23.7|23.65|5
1732188840000|2024-11-21 11:34:00|23.71|23.66|23.67|23.62|23.72|23.67|23.67|23.62|8
1732188850000|2024-11-21 11:34:10|23.68|23.63|23.7|23.65|23.7|23.65|23.67|23.62|7
1732188860000|2024-11-21 11:34:20|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|3
1732188870000|2024-11-21 11:34:30|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732188880000|2024-11-21 11:34:40|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732188890000|2024-11-21 11:34:50|23.68|23.63|23.68|23.63|23.69|23.64|23.67|23.62|9
1732188900000|2024-11-21 11:35:00|23.67|23.62|23.67|23.62|23.67|23.62|23.65|23.6|11
1732188920000|2024-11-21 11:35:20|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|5
1732188930000|2024-11-21 11:35:30|23.67|23.62|23.66|23.61|23.67|23.62|23.65|23.6|4
1732188940000|2024-11-21 11:35:40|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732188950000|2024-11-21 11:35:50|23.67|23.62|23.66|23.61|23.68|23.63|23.66|23.61|4
1732188960000|2024-11-21 11:36:00|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732188980000|2024-11-21 11:36:20|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732188990000|2024-11-21 11:36:30|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732189000000|2024-11-21 11:36:40|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732189010000|2024-11-21 11:36:50|23.67|23.62|23.67|23.62|23.67|23.62|23.67|23.62|1
1732189030000|2024-11-21 11:37:10|23.68|23.63|23.68|23.63|23.68|23.63|23.67|23.62|3
1732189040000|2024-11-21 11:37:20|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732189050000|2024-11-21 11:37:30|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732189060000|2024-11-21 11:37:40|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732189070000|2024-11-21 11:37:50|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732189120000|2024-11-21 11:38:40|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1732189130000|2024-11-21 11:38:50|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732189140000|2024-11-21 11:39:00|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|3
1732189150000|2024-11-21 11:39:10|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732189160000|2024-11-21 11:39:20|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732189170000|2024-11-21 11:39:30|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189180000|2024-11-21 11:39:40|23.7|23.65|23.7|23.65|23.71|23.66|23.7|23.65|3
1732189190000|2024-11-21 11:39:50|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|4
1732189200000|2024-11-21 11:40:00|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189230000|2024-11-21 11:40:30|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732189250000|2024-11-21 11:40:50|23.72|23.67|23.71|23.66|23.72|23.67|23.71|23.66|2
1732189260000|2024-11-21 11:41:00|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732189270000|2024-11-21 11:41:10|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189280000|2024-11-21 11:41:20|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732189290000|2024-11-21 11:41:30|23.71|23.66|23.7|23.65|23.72|23.67|23.7|23.65|4
1732189300000|2024-11-21 11:41:40|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189310000|2024-11-21 11:41:50|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732189360000|2024-11-21 11:42:40|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189380000|2024-11-21 11:43:00|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732189390000|2024-11-21 11:43:10|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|5
1732189400000|2024-11-21 11:43:20|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732189420000|2024-11-21 11:43:40|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732189430000|2024-11-21 11:43:50|23.69|23.64|23.69|23.64|23.69|23.64|23.68|23.63|3
1732189440000|2024-11-21 11:44:00|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732189470000|2024-11-21 11:44:30|23.69|23.64|23.69|23.64|23.69|23.64|23.69|23.64|1
1732189480000|2024-11-21 11:44:40|23.7|23.65|23.7|23.65|23.7|23.65|23.7|23.65|1
1732189490000|2024-11-21 11:44:50|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189500000|2024-11-21 11:45:00|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732189510000|2024-11-21 11:45:10|23.72|23.67|23.73|23.68|23.73|23.68|23.72|23.67|2
1732189520000|2024-11-21 11:45:20|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732189530000|2024-11-21 11:45:30|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1732189540000|2024-11-21 11:45:40|23.77|23.72|23.76|23.71|23.77|23.72|23.75|23.7|6
1732189560000|2024-11-21 11:46:00|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|2
1732189570000|2024-11-21 11:46:10|23.75|23.7|23.74|23.69|23.76|23.71|23.73|23.68|6
1732189580000|2024-11-21 11:46:20|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|2
1732189590000|2024-11-21 11:46:30|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732189600000|2024-11-21 11:46:40|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732189620000|2024-11-21 11:47:00|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189630000|2024-11-21 11:47:10|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732189660000|2024-11-21 11:47:40|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189670000|2024-11-21 11:47:50|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1732189680000|2024-11-21 11:48:00|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|3
1732189690000|2024-11-21 11:48:10|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732189700000|2024-11-21 11:48:20|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732189710000|2024-11-21 11:48:30|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732189720000|2024-11-21 11:48:40|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|3
1732189730000|2024-11-21 11:48:50|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|3
1732189740000|2024-11-21 11:49:00|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|4
1732189760000|2024-11-21 11:49:20|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|4
1732189770000|2024-11-21 11:49:30|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732189780000|2024-11-21 11:49:40|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732189790000|2024-11-21 11:49:50|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732189800000|2024-11-21 11:50:00|23.71|23.66|23.76|23.71|23.76|23.71|23.71|23.66|2
1732189810000|2024-11-21 11:50:10|23.75|23.7|23.77|23.72|23.77|23.72|23.74|23.69|7
1732189820000|2024-11-21 11:50:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|5
1732189830000|2024-11-21 11:50:30|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|7
1732189840000|2024-11-21 11:50:40|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|5
1732189850000|2024-11-21 11:50:50|23.76|23.71|23.75|23.7|23.76|23.71|23.75|23.7|2
1732189860000|2024-11-21 11:51:00|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732189870000|2024-11-21 11:51:10|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732189880000|2024-11-21 11:51:20|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|5
1732189890000|2024-11-21 11:51:30|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|2
1732189930000|2024-11-21 11:52:10|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|2
1732189980000|2024-11-21 11:53:00|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732190000000|2024-11-21 11:53:20|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1732190060000|2024-11-21 11:54:20|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732190070000|2024-11-21 11:54:30|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732190080000|2024-11-21 11:54:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732190090000|2024-11-21 11:54:50|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732190100000|2024-11-21 11:55:00|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732190110000|2024-11-21 11:55:10|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732190170000|2024-11-21 11:56:10|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732190180000|2024-11-21 11:56:20|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|2
1732190190000|2024-11-21 11:56:30|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732190200000|2024-11-21 11:56:40|23.74|23.69|23.75|23.7|23.75|23.7|23.74|23.69|2
1732190210000|2024-11-21 11:56:50|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732190240000|2024-11-21 11:57:20|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732190320000|2024-11-21 11:58:40|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732190330000|2024-11-21 11:58:50|23.71|23.66|23.71|23.66|23.71|23.66|23.71|23.66|1
1732190340000|2024-11-21 11:59:00|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732190360000|2024-11-21 11:59:20|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732190370000|2024-11-21 11:59:30|23.72|23.67|23.72|23.67|23.73|23.68|23.72|23.67|7
1732190380000|2024-11-21 11:59:40|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732190390000|2024-11-21 11:59:50|23.72|23.67|23.72|23.67|23.72|23.67|23.72|23.67|1
1732190400000|2024-11-21 12:00:00|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|4
1732190410000|2024-11-21 12:00:10|23.71|23.66|23.76|23.71|23.76|23.71|23.71|23.66|5
1732190420000|2024-11-21 12:00:20|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|11
1732190430000|2024-11-21 12:00:30|23.77|23.72|23.76|23.71|23.77|23.72|23.76|23.71|6
1732190440000|2024-11-21 12:00:40|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|8
1732190450000|2024-11-21 12:00:50|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|7
1732190460000|2024-11-21 12:01:00|23.76|23.71|23.77|23.72|23.78|23.73|23.76|23.71|6
1732190470000|2024-11-21 12:01:10|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|4
1732190480000|2024-11-21 12:01:20|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732190490000|2024-11-21 12:01:30|23.78|23.73|23.77|23.72|23.79|23.74|23.77|23.72|6
1732190500000|2024-11-21 12:01:40|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732190510000|2024-11-21 12:01:50|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732190530000|2024-11-21 12:02:10|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|3
1732190540000|2024-11-21 12:02:20|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732190550000|2024-11-21 12:02:30|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|4
1732190560000|2024-11-21 12:02:40|23.86|23.81|23.86|23.81|23.87|23.82|23.86|23.81|5
1732190570000|2024-11-21 12:02:50|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1732190580000|2024-11-21 12:03:00|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732190590000|2024-11-21 12:03:10|23.85|23.8|23.79|23.74|23.85|23.8|23.79|23.74|7
1732190600000|2024-11-21 12:03:20|23.8|23.75|23.81|23.76|23.81|23.76|23.8|23.75|2
1732190610000|2024-11-21 12:03:30|23.82|23.77|23.87|23.82|23.87|23.82|23.82|23.77|8
1732190620000|2024-11-21 12:03:40|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|6
1732190630000|2024-11-21 12:03:50|23.86|23.81|23.85|23.8|23.86|23.81|23.85|23.8|2
1732190640000|2024-11-21 12:04:00|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|3
1732190650000|2024-11-21 12:04:10|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|3
1732190660000|2024-11-21 12:04:20|23.88|23.83|23.88|23.83|23.88|23.83|23.88|23.83|1
1732190670000|2024-11-21 12:04:30|23.89|23.84|23.91|23.86|23.91|23.86|23.88|23.83|6
1732190690000|2024-11-21 12:04:50|23.92|23.87|23.95|23.9|23.95|23.9|23.92|23.87|4
1732190880000|2024-11-21 12:08:00|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|4
1732190890000|2024-11-21 12:08:10|23.9|23.85|23.93|23.88|23.94|23.89|23.89|23.84|7
1732190900000|2024-11-21 12:08:20|23.94|23.89|23.95|23.9|23.96|23.91|23.94|23.89|14
1732190910000|2024-11-21 12:08:30|23.94|23.89|23.96|23.91|23.96|23.91|23.93|23.88|11
1732190920000|2024-11-21 12:08:40|23.95|23.9|23.97|23.92|23.97|23.92|23.95|23.9|7
1732190930000|2024-11-21 12:08:50|23.99|23.94|24.01|23.96|24.02|23.97|23.99|23.94|7
1732190940000|2024-11-21 12:09:00|24|23.95|23.97|23.92|24|23.95|23.97|23.92|4
1732190950000|2024-11-21 12:09:10|23.96|23.91|23.95|23.9|23.97|23.92|23.94|23.89|12
1732190960000|2024-11-21 12:09:20|23.94|23.89|23.91|23.86|23.95|23.9|23.91|23.86|11
1732190970000|2024-11-21 12:09:30|23.92|23.87|23.89|23.84|23.93|23.88|23.89|23.84|10
1732190980000|2024-11-21 12:09:40|23.88|23.83|23.88|23.83|23.89|23.84|23.88|23.83|5
1732190990000|2024-11-21 12:09:50|23.89|23.84|23.89|23.84|23.89|23.84|23.86|23.81|9
1732191000000|2024-11-21 12:10:00|23.88|23.83|23.87|23.82|23.89|23.84|23.86|23.81|12
1732191010000|2024-11-21 12:10:10|23.88|23.83|23.91|23.86|23.91|23.86|23.88|23.83|11
1732191020000|2024-11-21 12:10:20|23.92|23.87|23.91|23.86|23.93|23.88|23.91|23.86|4
1732191030000|2024-11-21 12:10:30|23.9|23.85|23.89|23.84|23.91|23.86|23.88|23.83|10
1732191040000|2024-11-21 12:10:40|23.87|23.82|23.87|23.82|23.87|23.82|23.83|23.78|9
1732191050000|2024-11-21 12:10:50|23.86|23.81|23.89|23.84|23.89|23.84|23.86|23.81|12
1732191060000|2024-11-21 12:11:00|23.88|23.83|23.88|23.83|23.9|23.85|23.88|23.83|9
1732191070000|2024-11-21 12:11:10|23.87|23.82|23.87|23.82|23.88|23.83|23.86|23.81|9
1732191080000|2024-11-21 12:11:20|23.86|23.81|23.9|23.85|23.9|23.85|23.86|23.81|6
1732191090000|2024-11-21 12:11:30|23.91|23.86|23.86|23.81|23.92|23.87|23.85|23.8|14
1732191100000|2024-11-21 12:11:40|23.85|23.8|23.89|23.84|23.89|23.84|23.85|23.8|5
1732191110000|2024-11-21 12:11:50|23.9|23.85|23.91|23.86|23.92|23.87|23.89|23.84|10
1732191120000|2024-11-21 12:12:00|23.9|23.85|23.89|23.84|23.91|23.86|23.88|23.83|14
1732191130000|2024-11-21 12:12:10|23.9|23.85|23.9|23.85|23.92|23.87|23.89|23.84|15
1732191140000|2024-11-21 12:12:20|23.91|23.86|23.91|23.86|23.91|23.86|23.9|23.85|7
1732191150000|2024-11-21 12:12:30|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|5
1732192140000|2024-11-21 12:29:00|24.01|23.96|23.99|23.94|24.01|23.96|23.99|23.94|7
1732192150000|2024-11-21 12:29:10|23.98|23.93|23.97|23.92|23.98|23.93|23.97|23.92|6
1732192160000|2024-11-21 12:29:20|23.96|23.91|23.96|23.91|23.99|23.94|23.96|23.91|8
1732192170000|2024-11-21 12:29:30|23.97|23.92|23.96|23.91|23.97|23.92|23.94|23.89|8
1732192180000|2024-11-21 12:29:40|23.95|23.9|23.93|23.88|23.95|23.9|23.92|23.87|10
1732192190000|2024-11-21 12:29:50|23.92|23.87|23.88|23.83|23.93|23.88|23.88|23.83|8
1732192200000|2024-11-21 12:30:00|23.87|23.82|23.86|23.81|23.88|23.83|23.85|23.8|13
1732192210000|2024-11-21 12:30:10|23.87|23.82|23.87|23.82|23.91|23.86|23.87|23.82|15
1732192220000|2024-11-21 12:30:20|23.88|23.83|23.9|23.85|23.91|23.86|23.85|23.8|14
1732192230000|2024-11-21 12:30:30|23.92|23.87|23.89|23.84|23.92|23.87|23.87|23.82|10
1732192240000|2024-11-21 12:30:40|23.9|23.85|23.91|23.86|23.92|23.87|23.9|23.85|8
1732192250000|2024-11-21 12:30:50|23.9|23.85|23.93|23.88|23.93|23.88|23.89|23.84|10
1732192260000|2024-11-21 12:31:00|23.92|23.87|23.9|23.85|23.93|23.88|23.9|23.85|11
1732192270000|2024-11-21 12:31:10|23.91|23.86|23.9|23.85|23.92|23.87|23.89|23.84|6
1732192280000|2024-11-21 12:31:20|23.91|23.86|23.92|23.87|23.94|23.89|23.9|23.85|12
1732192290000|2024-11-21 12:31:30|23.91|23.86|23.92|23.87|23.93|23.88|23.91|23.86|6
1732192300000|2024-11-21 12:31:40|23.93|23.88|23.9|23.85|23.93|23.88|23.89|23.84|6
1732192310000|2024-11-21 12:31:50|23.91|23.86|23.93|23.88|23.93|23.88|23.89|23.84|11
1732192320000|2024-11-21 12:32:00|23.94|23.89|24|23.95|24|23.95|23.94|23.89|11
1732192330000|2024-11-21 12:32:10|24.01|23.96|24|23.95|24.01|23.96|24|23.95|8
1732192340000|2024-11-21 12:32:20|24.01|23.96|24.02|23.97|24.03|23.98|24.01|23.96|8
1732192350000|2024-11-21 12:32:30|24.01|23.96|24.06|24.01|24.06|24.01|24.01|23.96|8
1732192360000|2024-11-21 12:32:40|24.05|24|24.07|24.02|24.07|24.02|24.05|24|11
1732192370000|2024-11-21 12:32:50|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|8
1732192380000|2024-11-21 12:33:00|24.08|24.03|24.06|24.01|24.09|24.04|24.06|24.01|8
1732192390000|2024-11-21 12:33:10|24.05|24|24.05|24|24.05|24|24.03|23.98|7
1732192400000|2024-11-21 12:33:20|24.06|24.01|24.04|23.99|24.06|24.01|24.03|23.98|7
1732192410000|2024-11-21 12:33:30|24.03|23.98|24|23.95|24.03|23.98|23.98|23.93|10
1732192420000|2024-11-21 12:33:40|24.01|23.96|23.96|23.91|24.01|23.96|23.96|23.91|6
1732192430000|2024-11-21 12:33:50|23.98|23.93|23.96|23.91|23.98|23.93|23.95|23.9|13
1732192440000|2024-11-21 12:34:00|23.95|23.9|23.93|23.88|23.96|23.91|23.93|23.88|13
1732192450000|2024-11-21 12:34:10|23.92|23.87|23.89|23.84|23.93|23.88|23.89|23.84|10
1732192460000|2024-11-21 12:34:20|23.88|23.83|23.84|23.79|23.9|23.85|23.84|23.79|12
1732192470000|2024-11-21 12:34:30|23.83|23.78|23.81|23.76|23.83|23.78|23.79|23.74|8
1732192480000|2024-11-21 12:34:40|23.8|23.75|23.8|23.75|23.82|23.77|23.75|23.7|19
1732192490000|2024-11-21 12:34:50|23.81|23.76|23.78|23.73|23.81|23.76|23.77|23.72|14
1732192500000|2024-11-21 12:35:00|23.77|23.72|23.79|23.74|23.82|23.77|23.75|23.7|17
1732192510000|2024-11-21 12:35:10|23.78|23.73|23.77|23.72|23.79|23.74|23.76|23.71|12
1732192520000|2024-11-21 12:35:20|23.76|23.71|23.75|23.7|23.77|23.72|23.74|23.69|12
1732192530000|2024-11-21 12:35:30|23.76|23.71|23.78|23.73|23.8|23.75|23.76|23.71|11
1732192540000|2024-11-21 12:35:40|23.77|23.72|23.77|23.72|23.79|23.74|23.76|23.71|11
1732192550000|2024-11-21 12:35:50|23.76|23.71|23.8|23.75|23.81|23.76|23.76|23.71|16
1732192560000|2024-11-21 12:36:00|23.79|23.74|23.87|23.82|23.88|23.83|23.79|23.74|10
1732192570000|2024-11-21 12:36:10|23.86|23.81|23.87|23.82|23.88|23.83|23.85|23.8|6
1732192580000|2024-11-21 12:36:20|23.88|23.83|23.96|23.91|23.96|23.91|23.88|23.83|15
1732192590000|2024-11-21 12:36:30|23.97|23.92|24.01|23.96|24.01|23.96|23.97|23.92|10
1732192600000|2024-11-21 12:36:40|24.02|23.97|24.03|23.98|24.05|24|24.01|23.96|12
1732192610000|2024-11-21 12:36:50|24.02|23.97|23.98|23.93|24.03|23.98|23.98|23.93|13
1732192620000|2024-11-21 12:37:00|23.97|23.92|23.9|23.85|23.97|23.92|23.9|23.85|13
1732192630000|2024-11-21 12:37:10|23.93|23.88|24|23.95|24.02|23.97|23.93|23.88|9
1732192640000|2024-11-21 12:37:20|23.99|23.94|23.99|23.94|24.02|23.97|23.99|23.94|15
1732192650000|2024-11-21 12:37:30|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|6
1732192660000|2024-11-21 12:37:40|24|23.95|24.02|23.97|24.02|23.97|23.99|23.94|7
1732192670000|2024-11-21 12:37:50|24.03|23.98|24.01|23.96|24.04|23.99|24.01|23.96|9
1732192680000|2024-11-21 12:38:00|24|23.95|24|23.95|24.01|23.96|23.99|23.94|7
1732192690000|2024-11-21 12:38:10|23.99|23.94|24.1|24.05|24.1|24.05|23.97|23.92|10
1732192700000|2024-11-21 12:38:20|24.09|24.04|24.02|23.97|24.1|24.05|24.02|23.97|8
1732192710000|2024-11-21 12:38:30|24.03|23.98|23.96|23.91|24.03|23.98|23.95|23.9|16
1732192720000|2024-11-21 12:38:40|23.95|23.9|23.99|23.94|23.99|23.94|23.95|23.9|9
1732192730000|2024-11-21 12:38:50|23.98|23.93|23.96|23.91|23.99|23.94|23.94|23.89|11
1732192740000|2024-11-21 12:39:00|23.95|23.9|24|23.95|24|23.95|23.95|23.9|14
1732192750000|2024-11-21 12:39:10|23.99|23.94|23.98|23.93|23.99|23.94|23.96|23.91|12
1732192760000|2024-11-21 12:39:20|24|23.95|24.01|23.96|24.02|23.97|23.99|23.94|14
1732192770000|2024-11-21 12:39:30|24.02|23.97|24.02|23.97|24.03|23.98|24.02|23.97|3
1732192780000|2024-11-21 12:39:40|24.01|23.96|24.05|24|24.05|24|23.98|23.93|10
1732192790000|2024-11-21 12:39:50|24.04|23.99|24.08|24.03|24.09|24.04|24.04|23.99|11
1732192800000|2024-11-21 12:40:00|24.11|24.06|24.12|24.07|24.13|24.08|24.11|24.06|8
1732192810000|2024-11-21 12:40:10|24.11|24.06|24.12|24.07|24.13|24.08|24.1|24.05|12
1732192820000|2024-11-21 12:40:20|24.11|24.06|24.06|24.01|24.12|24.07|24.06|24.01|7
1732192830000|2024-11-21 12:40:30|24.07|24.02|24.06|24.01|24.07|24.02|24.04|23.99|9
1732192840000|2024-11-21 12:40:40|24.07|24.02|24.08|24.03|24.08|24.03|24.04|23.99|9
1732192850000|2024-11-21 12:40:50|24.07|24.02|24.03|23.98|24.07|24.02|24.03|23.98|10
1732192860000|2024-11-21 12:41:00|24.02|23.97|24.05|24|24.05|24|24.02|23.97|9
1732192870000|2024-11-21 12:41:10|24.06|24.01|24.07|24.02|24.08|24.03|24.04|23.99|15
1732192880000|2024-11-21 12:41:20|24.08|24.03|24.06|24.01|24.08|24.03|24.05|24|9
1732192890000|2024-11-21 12:41:30|24.05|24|24.05|24|24.06|24.01|24.04|23.99|11
1732192900000|2024-11-21 12:41:40|24.06|24.01|24.04|23.99|24.07|24.02|24.04|23.99|10
1732192910000|2024-11-21 12:41:50|24.05|24|24.04|23.99|24.05|24|24.04|23.99|2
1732192920000|2024-11-21 12:42:00|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|10
1732192930000|2024-11-21 12:42:10|24.05|24|23.97|23.92|24.05|24|23.97|23.92|11
1732192940000|2024-11-21 12:42:20|23.98|23.93|24|23.95|24.01|23.96|23.98|23.93|9
1732192950000|2024-11-21 12:42:30|23.99|23.94|23.99|23.94|24.01|23.96|23.98|23.93|13
1732192960000|2024-11-21 12:42:40|23.98|23.93|23.98|23.93|23.99|23.94|23.98|23.93|3
1732192970000|2024-11-21 12:42:50|23.99|23.94|24.01|23.96|24.01|23.96|23.99|23.94|5
1732192980000|2024-11-21 12:43:00|24|23.95|23.98|23.93|24.01|23.96|23.98|23.93|11
1732192990000|2024-11-21 12:43:10|23.99|23.94|23.96|23.91|23.99|23.94|23.96|23.91|11
1732193000000|2024-11-21 12:43:20|23.95|23.9|23.93|23.88|23.98|23.93|23.93|23.88|8
1732193010000|2024-11-21 12:43:30|23.94|23.89|23.98|23.93|24|23.95|23.94|23.89|13
1732193020000|2024-11-21 12:43:40|23.99|23.94|23.98|23.93|23.99|23.94|23.96|23.91|10
1732193030000|2024-11-21 12:43:50|23.99|23.94|24.02|23.97|24.03|23.98|23.99|23.94|10
1732193040000|2024-11-21 12:44:00|24.03|23.98|24.03|23.98|24.04|23.99|24|23.95|13
1732193050000|2024-11-21 12:44:10|24.02|23.97|24.01|23.96|24.03|23.98|24|23.95|12
1732193060000|2024-11-21 12:44:20|24.02|23.97|24.05|24|24.05|24|24.02|23.97|11
1732193070000|2024-11-21 12:44:30|24.06|24.01|24.04|23.99|24.06|24.01|24.03|23.98|10
1732193080000|2024-11-21 12:44:40|24.05|24|24.05|24|24.07|24.02|24.04|23.99|11
1732193090000|2024-11-21 12:44:50|24.06|24.01|24.09|24.04|24.09|24.04|24.06|24.01|5
1732193100000|2024-11-21 12:45:00|24.08|24.03|24.11|24.06|24.13|24.08|24.07|24.02|11
1732193110000|2024-11-21 12:45:10|24.1|24.05|24.05|24|24.1|24.05|24.02|23.97|17
1732193120000|2024-11-21 12:45:20|24.06|24.01|24.06|24.01|24.08|24.03|24.04|23.99|9
1732193130000|2024-11-21 12:45:30|24.07|24.02|24.04|23.99|24.08|24.03|24.04|23.99|15
1732193140000|2024-11-21 12:45:40|24.05|24|24.06|24.01|24.07|24.02|24.04|23.99|10
1732193150000|2024-11-21 12:45:50|24.05|24|24.06|24.01|24.08|24.03|24.05|24|14
1732193160000|2024-11-21 12:46:00|24.07|24.02|24.04|23.99|24.07|24.02|24.04|23.99|8
1732193170000|2024-11-21 12:46:10|24.03|23.98|24.04|23.99|24.06|24.01|24.03|23.98|9
1732193180000|2024-11-21 12:46:20|24.05|24|24.04|23.99|24.06|24.01|24.03|23.98|10
1732193190000|2024-11-21 12:46:30|24.05|24|24.06|24.01|24.07|24.02|24.04|23.99|16
1732193200000|2024-11-21 12:46:40|24.07|24.02|24.16|24.11|24.16|24.11|24.07|24.02|14
1732193210000|2024-11-21 12:46:50|24.15|24.1|24.16|24.11|24.18|24.13|24.15|24.1|17
1732193220000|2024-11-21 12:47:00|24.15|24.1|24.14|24.09|24.15|24.1|24.12|24.07|10
1732193230000|2024-11-21 12:47:10|24.13|24.08|24.1|24.05|24.13|24.08|24.1|24.05|14
1732193240000|2024-11-21 12:47:20|24.11|24.06|24.09|24.04|24.11|24.06|24.09|24.04|5
1732193250000|2024-11-21 12:47:30|24.08|24.03|24.09|24.04|24.1|24.05|24.08|24.03|8
1732193260000|2024-11-21 12:47:40|24.1|24.05|24.09|24.04|24.13|24.08|24.08|24.03|11
1732193270000|2024-11-21 12:47:50|24.08|24.03|24.06|24.01|24.08|24.03|24.06|24.01|11
1732193280000|2024-11-21 12:48:00|24.07|24.02|24.05|24|24.07|24.02|24.05|24|6
1732193290000|2024-11-21 12:48:10|24.07|24.02|24.09|24.04|24.1|24.05|24.07|24.02|8
1732193300000|2024-11-21 12:48:20|24.08|24.03|24.14|24.09|24.14|24.09|24.08|24.03|7
1732193310000|2024-11-21 12:48:30|24.13|24.08|24.13|24.08|24.14|24.09|24.11|24.06|9
1732193320000|2024-11-21 12:48:40|24.14|24.09|24.12|24.07|24.14|24.09|24.11|24.06|9
1732193330000|2024-11-21 12:48:50|24.14|24.09|24.13|24.08|24.15|24.1|24.12|24.07|6
1732193340000|2024-11-21 12:49:00|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|9
1732193350000|2024-11-21 12:49:10|24.17|24.12|24.17|24.12|24.17|24.12|24.15|24.1|5
1732193360000|2024-11-21 12:49:20|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|2
1732193370000|2024-11-21 12:49:30|24.18|24.13|24.19|24.14|24.19|24.14|24.18|24.13|8
1732193380000|2024-11-21 12:49:40|24.18|24.13|24.2|24.15|24.2|24.15|24.18|24.13|10
1732193390000|2024-11-21 12:49:50|24.21|24.16|24.27|24.22|24.28|24.23|24.21|24.16|7
1732193400000|2024-11-21 12:50:00|24.26|24.21|24.29|24.24|24.31|24.26|24.26|24.21|7
1732193410000|2024-11-21 12:50:10|24.3|24.25|24.23|24.18|24.3|24.25|24.22|24.17|11
1732193420000|2024-11-21 12:50:20|24.22|24.17|24.25|24.2|24.25|24.2|24.22|24.17|16
1732193430000|2024-11-21 12:50:30|24.26|24.21|24.31|24.26|24.31|24.26|24.26|24.21|6
1732193440000|2024-11-21 12:50:40|24.3|24.25|24.24|24.19|24.32|24.27|24.24|24.19|12
1732193450000|2024-11-21 12:50:50|24.25|24.2|24.27|24.22|24.27|24.22|24.25|24.2|12
1732193460000|2024-11-21 12:51:00|24.26|24.21|24.28|24.23|24.28|24.23|24.21|24.16|18
1732193470000|2024-11-21 12:51:10|24.31|24.26|24.3|24.25|24.32|24.27|24.29|24.24|12
1732193480000|2024-11-21 12:51:20|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|2
1732193490000|2024-11-21 12:51:30|24.3|24.25|24.31|24.26|24.31|24.26|24.3|24.25|4
1732193500000|2024-11-21 12:51:40|24.3|24.25|24.33|24.28|24.34|24.29|24.28|24.23|13
1732193510000|2024-11-21 12:51:50|24.32|24.27|24.33|24.28|24.33|24.28|24.31|24.26|3
1732193520000|2024-11-21 12:52:00|24.32|24.27|24.3|24.25|24.35|24.3|24.29|24.24|12
1732193530000|2024-11-21 12:52:10|24.29|24.24|24.3|24.25|24.33|24.28|24.29|24.24|9
1732193540000|2024-11-21 12:52:20|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732193550000|2024-11-21 12:52:30|24.35|24.3|24.3|24.25|24.35|24.3|24.3|24.25|7
1732193560000|2024-11-21 12:52:40|24.29|24.24|24.3|24.25|24.3|24.25|24.29|24.24|4
1732193570000|2024-11-21 12:52:50|24.31|24.26|24.3|24.25|24.32|24.27|24.29|24.24|8
1732193580000|2024-11-21 12:53:00|24.31|24.26|24.33|24.28|24.33|24.28|24.29|24.24|7
1732193590000|2024-11-21 12:53:10|24.34|24.29|24.33|24.28|24.35|24.3|24.33|24.28|4
1732193600000|2024-11-21 12:53:20|24.32|24.27|24.43|24.38|24.43|24.38|24.32|24.27|8
1732193610000|2024-11-21 12:53:30|24.41|24.36|24.44|24.39|24.45|24.4|24.41|24.36|10
1732193620000|2024-11-21 12:53:40|24.48|24.43|24.53|24.48|24.53|24.48|24.48|24.43|6
1732193630000|2024-11-21 12:53:50|24.54|24.49|24.58|24.53|24.58|24.53|24.54|24.49|6
1732193640000|2024-11-21 12:54:00|24.55|24.5|24.58|24.53|24.58|24.53|24.54|24.49|12
1732193650000|2024-11-21 12:54:10|24.57|24.52|24.56|24.51|24.57|24.52|24.54|24.49|11
1732193660000|2024-11-21 12:54:20|24.57|24.52|24.61|24.56|24.61|24.56|24.57|24.52|3
1732193670000|2024-11-21 12:54:30|24.6|24.55|24.7|24.65|24.7|24.65|24.58|24.53|15
1732193680000|2024-11-21 12:54:40|24.71|24.66|24.74|24.69|24.78|24.73|24.71|24.66|16
1732193690000|2024-11-21 12:54:50|24.73|24.68|24.75|24.7|24.75|24.7|24.64|24.59|22
1732193700000|2024-11-21 12:55:00|24.74|24.69|24.74|24.69|24.76|24.71|24.7|24.65|21
1732193710000|2024-11-21 12:55:10|24.75|24.7|24.75|24.7|24.75|24.7|24.69|24.64|16
1732193720000|2024-11-21 12:55:20|24.74|24.69|24.77|24.72|24.78|24.73|24.72|24.67|14
1732193730000|2024-11-21 12:55:30|24.78|24.73|24.72|24.67|24.78|24.73|24.7|24.65|18
1732193740000|2024-11-21 12:55:40|24.71|24.66|24.69|24.64|24.74|24.69|24.69|24.64|17
1732193750000|2024-11-21 12:55:50|24.68|24.63|24.71|24.66|24.71|24.66|24.67|24.62|9
1732193760000|2024-11-21 12:56:00|24.7|24.65|24.72|24.67|24.72|24.67|24.69|24.64|5
1732193770000|2024-11-21 12:56:10|24.71|24.66|24.71|24.66|24.75|24.7|24.71|24.66|13
1732193780000|2024-11-21 12:56:20|24.72|24.67|24.77|24.72|24.77|24.72|24.71|24.66|13
1732193790000|2024-11-21 12:56:30|24.78|24.73|24.82|24.77|24.82|24.77|24.78|24.73|5
1732193800000|2024-11-21 12:56:40|24.81|24.76|24.85|24.8|24.87|24.82|24.81|24.76|14
1732193810000|2024-11-21 12:56:50|24.86|24.81|24.9|24.85|24.92|24.87|24.86|24.81|10
1732193820000|2024-11-21 12:57:00|24.89|24.84|24.81|24.76|24.9|24.85|24.8|24.75|19
1732193830000|2024-11-21 12:57:10|24.82|24.77|24.77|24.72|24.82|24.77|24.77|24.72|12
1732193840000|2024-11-21 12:57:20|24.75|24.7|24.64|24.59|24.75|24.7|24.63|24.58|17
1732193850000|2024-11-21 12:57:30|24.65|24.6|24.69|24.64|24.69|24.64|24.64|24.59|16
1732193860000|2024-11-21 12:57:40|24.68|24.63|24.7|24.65|24.74|24.69|24.67|24.62|16
1732193870000|2024-11-21 12:57:50|24.71|24.66|24.57|24.52|24.71|24.66|24.57|24.52|23
1732193880000|2024-11-21 12:58:00|24.55|24.5|24.6|24.55|24.64|24.59|24.55|24.5|12
1732193890000|2024-11-21 12:58:10|24.59|24.54|24.53|24.48|24.62|24.57|24.53|24.48|13
1732193900000|2024-11-21 12:58:20|24.51|24.46|24.55|24.5|24.55|24.5|24.5|24.45|12
1732193910000|2024-11-21 12:58:30|24.54|24.49|24.48|24.43|24.54|24.49|24.48|24.43|13
1732193920000|2024-11-21 12:58:40|24.49|24.44|24.42|24.37|24.49|24.44|24.41|24.36|17
1732193930000|2024-11-21 12:58:50|24.41|24.36|24.35|24.3|24.41|24.36|24.32|24.27|16
1732193940000|2024-11-21 12:59:00|24.36|24.31|24.31|24.26|24.39|24.34|24.31|24.26|16
1732193950000|2024-11-21 12:59:10|24.3|24.25|24.26|24.21|24.31|24.26|24.26|24.21|15
1732193960000|2024-11-21 12:59:20|24.25|24.2|24.28|24.23|24.29|24.24|24.24|24.19|9
1732193970000|2024-11-21 12:59:30|24.27|24.22|24.21|24.16|24.28|24.23|24.21|24.16|17
1732193980000|2024-11-21 12:59:40|24.22|24.17|24.22|24.17|24.24|24.19|24.21|24.16|11
1732193990000|2024-11-21 12:59:50|24.23|24.18|24.19|24.14|24.23|24.18|24.19|24.14|11
1732194000000|2024-11-21 13:00:00|24.18|24.13|24.3|24.25|24.3|24.25|24.15|24.1|16
1732194010000|2024-11-21 13:00:10|24.31|24.26|24.25|24.2|24.35|24.3|24.25|24.2|18
1732194020000|2024-11-21 13:00:20|24.28|24.23|24.35|24.3|24.35|24.3|24.27|24.22|9
1732194030000|2024-11-21 13:00:30|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|7
1732194040000|2024-11-21 13:00:40|24.39|24.34|24.36|24.31|24.4|24.35|24.34|24.29|10
1732194050000|2024-11-21 13:00:50|24.38|24.33|24.33|24.28|24.38|24.33|24.31|24.26|13
1732194060000|2024-11-21 13:01:00|24.32|24.27|24.34|24.29|24.34|24.29|24.27|24.22|13
1732194070000|2024-11-21 13:01:10|24.33|24.28|24.33|24.28|24.36|24.31|24.3|24.25|13
1732194080000|2024-11-21 13:01:20|24.34|24.29|24.31|24.26|24.35|24.3|24.28|24.23|12
1732194090000|2024-11-21 13:01:30|24.3|24.25|24.29|24.24|24.31|24.26|24.29|24.24|6
1732194100000|2024-11-21 13:01:40|24.3|24.25|24.36|24.31|24.36|24.31|24.29|24.24|7
1732194110000|2024-11-21 13:01:50|24.37|24.32|24.41|24.36|24.41|24.36|24.37|24.32|11
1732194120000|2024-11-21 13:02:00|24.39|24.34|24.39|24.34|24.4|24.35|24.36|24.31|9
1732194130000|2024-11-21 13:02:10|24.38|24.33|24.32|24.27|24.38|24.33|24.3|24.25|16
1732194140000|2024-11-21 13:02:20|24.33|24.28|24.34|24.29|24.37|24.32|24.33|24.28|12
1732194150000|2024-11-21 13:02:30|24.33|24.28|24.28|24.23|24.34|24.29|24.28|24.23|8
1732194160000|2024-11-21 13:02:40|24.29|24.24|24.26|24.21|24.3|24.25|24.26|24.21|8
1732194170000|2024-11-21 13:02:50|24.25|24.2|24.21|24.16|24.26|24.21|24.21|24.16|9
1732194180000|2024-11-21 13:03:00|24.2|24.15|24.2|24.15|24.24|24.19|24.18|24.13|12
1732194190000|2024-11-21 13:03:10|24.21|24.16|24.27|24.22|24.27|24.22|24.21|24.16|7
1732194200000|2024-11-21 13:03:20|24.26|24.21|24.24|24.19|24.27|24.22|24.24|24.19|9
1732194210000|2024-11-21 13:03:30|24.26|24.21|24.28|24.23|24.28|24.23|24.25|24.2|6
1732194220000|2024-11-21 13:03:40|24.29|24.24|24.29|24.24|24.31|24.26|24.29|24.24|5
1732194230000|2024-11-21 13:03:50|24.28|24.23|24.23|24.18|24.28|24.23|24.22|24.17|10
1732194240000|2024-11-21 13:04:00|24.22|24.17|24.18|24.13|24.22|24.17|24.18|24.13|15
1732194250000|2024-11-21 13:04:10|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|4
1732194260000|2024-11-21 13:04:20|24.19|24.14|24.22|24.17|24.23|24.18|24.18|24.13|8
1732194270000|2024-11-21 13:04:30|24.23|24.18|24.2|24.15|24.23|24.18|24.2|24.15|4
1732194280000|2024-11-21 13:04:40|24.21|24.16|24.25|24.2|24.25|24.2|24.21|24.16|9
1732194290000|2024-11-21 13:04:50|24.24|24.19|24.24|24.19|24.25|24.2|24.22|24.17|7
1732194300000|2024-11-21 13:05:00|24.23|24.18|24.29|24.24|24.3|24.25|24.22|24.17|12
1732194310000|2024-11-21 13:05:10|24.28|24.23|24.28|24.23|24.28|24.23|24.24|24.19|13
1732194320000|2024-11-21 13:05:20|24.27|24.22|24.28|24.23|24.29|24.24|24.25|24.2|10
1732194330000|2024-11-21 13:05:30|24.3|24.25|24.31|24.26|24.32|24.27|24.3|24.25|4
1732194340000|2024-11-21 13:05:40|24.32|24.27|24.3|24.25|24.32|24.27|24.28|24.23|9
1732194350000|2024-11-21 13:05:50|24.32|24.27|24.3|24.25|24.33|24.28|24.3|24.25|5
1732194360000|2024-11-21 13:06:00|24.31|24.26|24.34|24.29|24.34|24.29|24.31|24.26|6
1732194370000|2024-11-21 13:06:10|24.33|24.28|24.34|24.29|24.34|24.29|24.31|24.26|11
1732194380000|2024-11-21 13:06:20|24.35|24.3|24.37|24.32|24.38|24.33|24.35|24.3|8
1732194390000|2024-11-21 13:06:30|24.36|24.31|24.46|24.41|24.46|24.41|24.33|24.28|12
1732194400000|2024-11-21 13:06:40|24.47|24.42|24.47|24.42|24.47|24.42|24.45|24.4|10
1732194410000|2024-11-21 13:06:50|24.46|24.41|24.51|24.46|24.51|24.46|24.46|24.41|8
1732194420000|2024-11-21 13:07:00|24.52|24.47|24.5|24.45|24.54|24.49|24.5|24.45|9
1732194430000|2024-11-21 13:07:10|24.49|24.44|24.53|24.48|24.54|24.49|24.49|24.44|13
1732194440000|2024-11-21 13:07:20|24.52|24.47|24.58|24.53|24.58|24.53|24.52|24.47|8
1732194450000|2024-11-21 13:07:30|24.57|24.52|24.57|24.52|24.57|24.52|24.55|24.5|7
1732194460000|2024-11-21 13:07:40|24.56|24.51|24.51|24.46|24.57|24.52|24.51|24.46|20
1732194470000|2024-11-21 13:07:50|24.49|24.44|24.45|24.4|24.49|24.44|24.44|24.39|9
1732194480000|2024-11-21 13:08:00|24.46|24.41|24.45|24.4|24.46|24.41|24.44|24.39|6
1732194490000|2024-11-21 13:08:10|24.44|24.39|24.42|24.37|24.47|24.42|24.41|24.36|8
1732194500000|2024-11-21 13:08:20|24.43|24.38|24.42|24.37|24.43|24.38|24.41|24.36|6
1732194510000|2024-11-21 13:08:30|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|2
1732194520000|2024-11-21 13:08:40|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|9
1732194530000|2024-11-21 13:08:50|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|6
1732194540000|2024-11-21 13:09:00|24.45|24.4|24.49|24.44|24.5|24.45|24.45|24.4|9
1732194550000|2024-11-21 13:09:10|24.5|24.45|24.52|24.47|24.53|24.48|24.5|24.45|9
1732194560000|2024-11-21 13:09:20|24.51|24.46|24.49|24.44|24.51|24.46|24.47|24.42|8
1732194570000|2024-11-21 13:09:30|24.5|24.45|24.51|24.46|24.52|24.47|24.49|24.44|12
1732194580000|2024-11-21 13:09:40|24.5|24.45|24.51|24.46|24.51|24.46|24.47|24.42|10
1732194590000|2024-11-21 13:09:50|24.5|24.45|24.52|24.47|24.52|24.47|24.5|24.45|6
1732194600000|2024-11-21 13:10:00|24.54|24.49|24.55|24.5|24.56|24.51|24.54|24.49|6
1732194610000|2024-11-21 13:10:10|24.54|24.49|24.55|24.5|24.56|24.51|24.54|24.49|6
1732194620000|2024-11-21 13:10:20|24.53|24.48|24.47|24.42|24.53|24.48|24.47|24.42|13
1732194630000|2024-11-21 13:10:30|24.48|24.43|24.54|24.49|24.54|24.49|24.47|24.42|13
1732194640000|2024-11-21 13:10:40|24.55|24.5|24.6|24.55|24.6|24.55|24.55|24.5|9
1732194650000|2024-11-21 13:10:50|24.61|24.56|24.63|24.58|24.64|24.59|24.61|24.56|9
1732194660000|2024-11-21 13:11:00|24.64|24.59|24.67|24.62|24.67|24.62|24.64|24.59|4
1732194670000|2024-11-21 13:11:10|24.66|24.61|24.6|24.55|24.66|24.61|24.6|24.55|8
1732194680000|2024-11-21 13:11:20|24.59|24.54|24.59|24.54|24.6|24.55|24.58|24.53|5
1732194690000|2024-11-21 13:11:30|24.6|24.55|24.55|24.5|24.6|24.55|24.55|24.5|6
1732194700000|2024-11-21 13:11:40|24.54|24.49|24.53|24.48|24.54|24.49|24.53|24.48|4
1732194710000|2024-11-21 13:11:50|24.54|24.49|24.52|24.47|24.55|24.5|24.51|24.46|7
1732194720000|2024-11-21 13:12:00|24.53|24.48|24.55|24.5|24.58|24.53|24.53|24.48|9
1732194730000|2024-11-21 13:12:10|24.56|24.51|24.57|24.52|24.59|24.54|24.55|24.5|7
1732194740000|2024-11-21 13:12:20|24.56|24.51|24.56|24.51|24.56|24.51|24.55|24.5|3
1732194750000|2024-11-21 13:12:30|24.55|24.5|24.51|24.46|24.55|24.5|24.51|24.46|9
1732194760000|2024-11-21 13:12:40|24.52|24.47|24.49|24.44|24.53|24.48|24.49|24.44|10
1732194770000|2024-11-21 13:12:50|24.48|24.43|24.5|24.45|24.5|24.45|24.45|24.4|8
1732194780000|2024-11-21 13:13:00|24.51|24.46|24.49|24.44|24.51|24.46|24.48|24.43|9
1732194790000|2024-11-21 13:13:10|24.48|24.43|24.48|24.43|24.49|24.44|24.47|24.42|5
1732194800000|2024-11-21 13:13:20|24.47|24.42|24.41|24.36|24.47|24.42|24.41|24.36|6
1732194810000|2024-11-21 13:13:30|24.42|24.37|24.43|24.38|24.43|24.38|24.41|24.36|6
1732194820000|2024-11-21 13:13:40|24.42|24.37|24.38|24.33|24.43|24.38|24.38|24.33|8
1732194830000|2024-11-21 13:13:50|24.39|24.34|24.41|24.36|24.41|24.36|24.38|24.33|6
1732194840000|2024-11-21 13:14:00|24.4|24.35|24.39|24.34|24.41|24.36|24.38|24.33|6
1732194850000|2024-11-21 13:14:10|24.4|24.35|24.39|24.34|24.41|24.36|24.38|24.33|10
1732194860000|2024-11-21 13:14:20|24.4|24.35|24.41|24.36|24.42|24.37|24.4|24.35|8
1732194870000|2024-11-21 13:14:30|24.42|24.37|24.43|24.38|24.44|24.39|24.42|24.37|4
1732194880000|2024-11-21 13:14:40|24.42|24.37|24.4|24.35|24.42|24.37|24.39|24.34|5
1732194890000|2024-11-21 13:14:50|24.41|24.36|24.43|24.38|24.43|24.38|24.4|24.35|5
1732194900000|2024-11-21 13:15:00|24.44|24.39|24.43|24.38|24.44|24.39|24.42|24.37|6
1732194910000|2024-11-21 13:15:10|24.44|24.39|24.42|24.37|24.44|24.39|24.4|24.35|7
1732194920000|2024-11-21 13:15:20|24.43|24.38|24.37|24.32|24.44|24.39|24.36|24.31|14
1732194930000|2024-11-21 13:15:30|24.38|24.33|24.36|24.31|24.39|24.34|24.36|24.31|5
1732194940000|2024-11-21 13:15:40|24.37|24.32|24.38|24.33|24.4|24.35|24.37|24.32|11
1732194950000|2024-11-21 13:15:50|24.37|24.32|24.35|24.3|24.37|24.32|24.32|24.27|10
1732194960000|2024-11-21 13:16:00|24.36|24.31|24.33|24.28|24.38|24.33|24.33|24.28|10
1732194970000|2024-11-21 13:16:10|24.32|24.27|24.3|24.25|24.32|24.27|24.29|24.24|5
1732194980000|2024-11-21 13:16:20|24.31|24.26|24.31|24.26|24.32|24.27|24.28|24.23|9
1732194990000|2024-11-21 13:16:30|24.3|24.25|24.26|24.21|24.3|24.25|24.26|24.21|9
1732195000000|2024-11-21 13:16:40|24.27|24.22|24.26|24.21|24.27|24.22|24.26|24.21|4
1732195010000|2024-11-21 13:16:50|24.25|24.2|24.23|24.18|24.25|24.2|24.23|24.18|3
1732195020000|2024-11-21 13:17:00|24.24|24.19|24.23|24.18|24.25|24.2|24.21|24.16|10
1732195030000|2024-11-21 13:17:10|24.25|24.2|24.25|24.2|24.26|24.21|24.24|24.19|7
1732195040000|2024-11-21 13:17:20|24.24|24.19|24.3|24.25|24.3|24.25|24.24|24.19|7
1732195050000|2024-11-21 13:17:30|24.29|24.24|24.27|24.22|24.29|24.24|24.26|24.21|5
1732195060000|2024-11-21 13:17:40|24.28|24.23|24.33|24.28|24.35|24.3|24.27|24.22|13
1732195070000|2024-11-21 13:17:50|24.34|24.29|24.32|24.27|24.35|24.3|24.32|24.27|5
1732195080000|2024-11-21 13:18:00|24.33|24.28|24.31|24.26|24.35|24.3|24.31|24.26|9
1732195090000|2024-11-21 13:18:10|24.32|24.27|24.34|24.29|24.34|24.29|24.31|24.26|5
1732195100000|2024-11-21 13:18:20|24.36|24.31|24.38|24.33|24.38|24.33|24.36|24.31|6
1732195110000|2024-11-21 13:18:30|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732195120000|2024-11-21 13:18:40|24.37|24.32|24.37|24.32|24.38|24.33|24.36|24.31|5
1732195130000|2024-11-21 13:18:50|24.36|24.31|24.35|24.3|24.36|24.31|24.32|24.27|12
1732195140000|2024-11-21 13:19:00|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|3
1732195150000|2024-11-21 13:19:10|24.3|24.25|24.3|24.25|24.31|24.26|24.29|24.24|11
1732195160000|2024-11-21 13:19:20|24.29|24.24|24.28|24.23|24.3|24.25|24.27|24.22|6
1732195170000|2024-11-21 13:19:30|24.29|24.24|24.29|24.24|24.3|24.25|24.28|24.23|7
1732195180000|2024-11-21 13:19:40|24.3|24.25|24.3|24.25|24.32|24.27|24.29|24.24|7
1732195190000|2024-11-21 13:19:50|24.31|24.26|24.32|24.27|24.32|24.27|24.3|24.25|8
1732195200000|2024-11-21 13:20:00|24.31|24.26|24.31|24.26|24.31|24.26|24.27|24.22|8
1732195210000|2024-11-21 13:20:10|24.3|24.25|24.29|24.24|24.31|24.26|24.28|24.23|8
1732195220000|2024-11-21 13:20:20|24.28|24.23|24.27|24.22|24.29|24.24|24.27|24.22|4
1732195230000|2024-11-21 13:20:30|24.26|24.21|24.29|24.24|24.29|24.24|24.26|24.21|8
1732195240000|2024-11-21 13:20:40|24.3|24.25|24.31|24.26|24.31|24.26|24.29|24.24|6
1732195250000|2024-11-21 13:20:50|24.32|24.27|24.32|24.27|24.32|24.27|24.31|24.26|5
1732195260000|2024-11-21 13:21:00|24.34|24.29|24.29|24.24|24.35|24.3|24.29|24.24|11
1732195270000|2024-11-21 13:21:10|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|4
1732195280000|2024-11-21 13:21:20|24.28|24.23|24.33|24.28|24.33|24.28|24.27|24.22|8
1732195290000|2024-11-21 13:21:30|24.34|24.29|24.38|24.33|24.39|24.34|24.34|24.29|5
1732195300000|2024-11-21 13:21:40|24.4|24.35|24.42|24.37|24.43|24.38|24.4|24.35|6
1732195310000|2024-11-21 13:21:50|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|5
1732195320000|2024-11-21 13:22:00|24.42|24.37|24.39|24.34|24.42|24.37|24.38|24.33|8
1732195330000|2024-11-21 13:22:10|24.38|24.33|24.38|24.33|24.39|24.34|24.37|24.32|7
1732195340000|2024-11-21 13:22:20|24.39|24.34|24.43|24.38|24.43|24.38|24.39|24.34|6
1732195350000|2024-11-21 13:22:30|24.42|24.37|24.38|24.33|24.42|24.37|24.38|24.33|9
1732195360000|2024-11-21 13:22:40|24.39|24.34|24.37|24.32|24.4|24.35|24.37|24.32|13
1732195370000|2024-11-21 13:22:50|24.36|24.31|24.36|24.31|24.39|24.34|24.35|24.3|9
1732195380000|2024-11-21 13:23:00|24.35|24.3|24.36|24.31|24.36|24.31|24.33|24.28|10
1732195390000|2024-11-21 13:23:10|24.37|24.32|24.37|24.32|24.4|24.35|24.36|24.31|15
1732195400000|2024-11-21 13:23:20|24.38|24.33|24.41|24.36|24.41|24.36|24.38|24.33|12
1732195410000|2024-11-21 13:23:30|24.4|24.35|24.4|24.35|24.42|24.37|24.4|24.35|7
1732195420000|2024-11-21 13:23:40|24.39|24.34|24.41|24.36|24.41|24.36|24.38|24.33|5
1732195430000|2024-11-21 13:23:50|24.4|24.35|24.38|24.33|24.4|24.35|24.37|24.32|7
1732195440000|2024-11-21 13:24:00|24.37|24.32|24.39|24.34|24.4|24.35|24.37|24.32|9
1732195450000|2024-11-21 13:24:10|24.42|24.37|24.4|24.35|24.42|24.37|24.39|24.34|11
1732195460000|2024-11-21 13:24:20|24.39|24.34|24.38|24.33|24.42|24.37|24.38|24.33|14
1732195470000|2024-11-21 13:24:30|24.39|24.34|24.37|24.32|24.39|24.34|24.36|24.31|9
1732195480000|2024-11-21 13:24:40|24.36|24.31|24.35|24.3|24.36|24.31|24.34|24.29|8
1732195490000|2024-11-21 13:24:50|24.34|24.29|24.32|24.27|24.35|24.3|24.32|24.27|9
1732195500000|2024-11-21 13:25:00|24.31|24.26|24.27|24.22|24.31|24.26|24.27|24.22|5
1732195510000|2024-11-21 13:25:10|24.26|24.21|24.25|24.2|24.27|24.22|24.24|24.19|13
1732195520000|2024-11-21 13:25:20|24.24|24.19|24.23|24.18|24.24|24.19|24.22|24.17|6
1732195530000|2024-11-21 13:25:30|24.22|24.17|24.23|24.18|24.25|24.2|24.22|24.17|12
1732195540000|2024-11-21 13:25:40|24.24|24.19|24.23|24.18|24.24|24.19|24.22|24.17|4
1732195550000|2024-11-21 13:25:50|24.24|24.19|24.2|24.15|24.24|24.19|24.2|24.15|9
1732195560000|2024-11-21 13:26:00|24.21|24.16|24.2|24.15|24.22|24.17|24.2|24.15|8
1732195570000|2024-11-21 13:26:10|24.19|24.14|24.15|24.1|24.19|24.14|24.14|24.09|9
1732195580000|2024-11-21 13:26:20|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|13
1732195590000|2024-11-21 13:26:30|24.15|24.1|24.14|24.09|24.15|24.1|24.14|24.09|8
1732195600000|2024-11-21 13:26:40|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|2
1732195610000|2024-11-21 13:26:50|24.15|24.1|24.11|24.06|24.15|24.1|24.11|24.06|13
1732195620000|2024-11-21 13:27:00|24.1|24.05|24.06|24.01|24.1|24.05|24.06|24.01|5
1732195630000|2024-11-21 13:27:10|24.07|24.02|24.12|24.07|24.12|24.07|24.07|24.02|7
1732195640000|2024-11-21 13:27:20|24.13|24.08|24.16|24.11|24.17|24.12|24.13|24.08|5
1732195650000|2024-11-21 13:27:30|24.17|24.12|24.18|24.13|24.19|24.14|24.16|24.11|10
1732195660000|2024-11-21 13:27:40|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|4
1732195670000|2024-11-21 13:27:50|24.17|24.12|24.17|24.12|24.17|24.12|24.17|24.12|1
1732195680000|2024-11-21 13:28:00|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|10
1732195690000|2024-11-21 13:28:10|24.11|24.06|24.1|24.05|24.12|24.07|24.09|24.04|5
1732195700000|2024-11-21 13:28:20|24.09|24.04|24.07|24.02|24.09|24.04|24.07|24.02|5
1732195710000|2024-11-21 13:28:30|24.08|24.03|24.07|24.02|24.08|24.03|24.06|24.01|8
1732195720000|2024-11-21 13:28:40|24.06|24.01|24.07|24.02|24.08|24.03|24.06|24.01|10
1732195730000|2024-11-21 13:28:50|24.06|24.01|24.07|24.02|24.1|24.05|24.06|24.01|8
1732195740000|2024-11-21 13:29:00|24.08|24.03|24.08|24.03|24.09|24.04|24.08|24.03|3
1732195750000|2024-11-21 13:29:10|24.09|24.04|24.08|24.03|24.11|24.06|24.08|24.03|7
1732195760000|2024-11-21 13:29:20|24.09|24.04|24.09|24.04|24.09|24.04|24.08|24.03|5
1732195770000|2024-11-21 13:29:30|24.08|24.03|24.06|24.01|24.08|24.03|24.05|24|7
1732195780000|2024-11-21 13:29:40|24.07|24.02|24.11|24.06|24.11|24.06|24.07|24.02|5
1732195790000|2024-11-21 13:29:50|24.12|24.07|24.1|24.05|24.12|24.07|24.1|24.05|3
1732195800000|2024-11-21 13:30:00|24.11|24.06|24.13|24.08|24.14|24.09|24.11|24.06|7
1732195810000|2024-11-21 13:30:10|24.14|24.09|24.17|24.12|24.17|24.12|24.14|24.09|3
1732195820000|2024-11-21 13:30:20|24.16|24.11|24.18|24.13|24.18|24.13|24.15|24.1|4
1732195830000|2024-11-21 13:30:30|24.19|24.14|24.2|24.15|24.22|24.17|24.18|24.13|6
1732195840000|2024-11-21 13:30:40|24.21|24.16|24.23|24.18|24.24|24.19|24.21|24.16|7
1732195850000|2024-11-21 13:30:50|24.24|24.19|24.24|24.19|24.25|24.2|24.23|24.18|9
1732195860000|2024-11-21 13:31:00|24.23|24.18|24.18|24.13|24.23|24.18|24.18|24.13|12
1732195870000|2024-11-21 13:31:10|24.2|24.15|24.16|24.11|24.2|24.15|24.15|24.1|8
1732195880000|2024-11-21 13:31:20|24.15|24.1|24.16|24.11|24.19|24.14|24.15|24.1|7
1732195890000|2024-11-21 13:31:30|24.15|24.1|24.15|24.1|24.16|24.11|24.15|24.1|5
1732195900000|2024-11-21 13:31:40|24.16|24.11|24.15|24.1|24.16|24.11|24.14|24.09|6
1732195910000|2024-11-21 13:31:50|24.16|24.11|24.13|24.08|24.19|24.14|24.13|24.08|8
1732195920000|2024-11-21 13:32:00|24.14|24.09|24.13|24.08|24.17|24.12|24.13|24.08|7
1732195930000|2024-11-21 13:32:10|24.14|24.09|24.15|24.1|24.16|24.11|24.12|24.07|8
1732195940000|2024-11-21 13:32:20|24.16|24.11|24.19|24.14|24.19|24.14|24.14|24.09|12
1732195950000|2024-11-21 13:32:30|24.18|24.13|24.18|24.13|24.2|24.15|24.18|24.13|5
1732195960000|2024-11-21 13:32:40|24.19|24.14|24.22|24.17|24.23|24.18|24.19|24.14|6
1732195970000|2024-11-21 13:32:50|24.23|24.18|24.2|24.15|24.23|24.18|24.2|24.15|8
1732195980000|2024-11-21 13:33:00|24.19|24.14|24.18|24.13|24.19|24.14|24.17|24.12|6
1732195990000|2024-11-21 13:33:10|24.19|24.14|24.21|24.16|24.21|24.16|24.18|24.13|5
1732196000000|2024-11-21 13:33:20|24.23|24.18|24.22|24.17|24.24|24.19|24.21|24.16|5
1732196010000|2024-11-21 13:33:30|24.21|24.16|24.22|24.17|24.22|24.17|24.2|24.15|5
1732196020000|2024-11-21 13:33:40|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|3
1732196030000|2024-11-21 13:33:50|24.25|24.2|24.25|24.2|24.25|24.2|24.24|24.19|7
1732196040000|2024-11-21 13:34:00|24.26|24.21|24.27|24.22|24.28|24.23|24.25|24.2|10
1732196050000|2024-11-21 13:34:10|24.26|24.21|24.23|24.18|24.27|24.22|24.23|24.18|12
1732196060000|2024-11-21 13:34:20|24.24|24.19|24.26|24.21|24.26|24.21|24.22|24.17|13
1732196070000|2024-11-21 13:34:30|24.25|24.2|24.26|24.21|24.27|24.22|24.25|24.2|4
1732196080000|2024-11-21 13:34:40|24.25|24.2|24.21|24.16|24.25|24.2|24.21|24.16|7
1732196090000|2024-11-21 13:34:50|24.2|24.15|24.19|24.14|24.2|24.15|24.18|24.13|6
1732196100000|2024-11-21 13:35:00|24.18|24.13|24.17|24.12|24.19|24.14|24.16|24.11|8
1732196110000|2024-11-21 13:35:10|24.18|24.13|24.22|24.17|24.22|24.17|24.18|24.13|5
1732196120000|2024-11-21 13:35:20|24.23|24.18|24.21|24.16|24.24|24.19|24.21|24.16|5
1732196130000|2024-11-21 13:35:30|24.2|24.15|24.17|24.12|24.2|24.15|24.16|24.11|12
1732196140000|2024-11-21 13:35:40|24.16|24.11|24.17|24.12|24.17|24.12|24.15|24.1|12
1732196150000|2024-11-21 13:35:50|24.16|24.11|24.14|24.09|24.16|24.11|24.13|24.08|13
1732196160000|2024-11-21 13:36:00|24.15|24.1|24.16|24.11|24.16|24.11|24.13|24.08|8
1732196170000|2024-11-21 13:36:10|24.15|24.1|24.13|24.08|24.15|24.1|24.12|24.07|11
1732196180000|2024-11-21 13:36:20|24.12|24.07|24.11|24.06|24.13|24.08|24.11|24.06|8
1732196190000|2024-11-21 13:36:30|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|9
1732196200000|2024-11-21 13:36:40|24.09|24.04|24.12|24.07|24.12|24.07|24.09|24.04|10
1732196210000|2024-11-21 13:36:50|24.11|24.06|24.13|24.08|24.13|24.08|24.11|24.06|3
1732196220000|2024-11-21 13:37:00|24.12|24.07|24.16|24.11|24.16|24.11|24.12|24.07|3
1732196230000|2024-11-21 13:37:10|24.17|24.12|24.2|24.15|24.2|24.15|24.17|24.12|3
1732196240000|2024-11-21 13:37:20|24.21|24.16|24.2|24.15|24.22|24.17|24.19|24.14|10
1732196250000|2024-11-21 13:37:30|24.19|24.14|24.19|24.14|24.2|24.15|24.19|24.14|5
1732196260000|2024-11-21 13:37:40|24.2|24.15|24.18|24.13|24.21|24.16|24.18|24.13|5
1732196270000|2024-11-21 13:37:50|24.17|24.12|24.18|24.13|24.18|24.13|24.16|24.11|4
1732196280000|2024-11-21 13:38:00|24.19|24.14|24.15|24.1|24.19|24.14|24.13|24.08|12
1732196290000|2024-11-21 13:38:10|24.14|24.09|24.13|24.08|24.15|24.1|24.13|24.08|6
1732196300000|2024-11-21 13:38:20|24.14|24.09|24.17|24.12|24.18|24.13|24.14|24.09|9
1732196310000|2024-11-21 13:38:30|24.18|24.13|24.17|24.12|24.18|24.13|24.16|24.11|6
1732196320000|2024-11-21 13:38:40|24.18|24.13|24.18|24.13|24.19|24.14|24.17|24.12|7
1732196330000|2024-11-21 13:38:50|24.17|24.12|24.17|24.12|24.19|24.14|24.16|24.11|9
1732196340000|2024-11-21 13:39:00|24.16|24.11|24.15|24.1|24.18|24.13|24.15|24.1|14
1732196350000|2024-11-21 13:39:10|24.16|24.11|24.14|24.09|24.16|24.11|24.13|24.08|11
1732196360000|2024-11-21 13:39:20|24.15|24.1|24.18|24.13|24.18|24.13|24.15|24.1|6
1732196370000|2024-11-21 13:39:30|24.2|24.15|24.2|24.15|24.21|24.16|24.2|24.15|9
1732196380000|2024-11-21 13:39:40|24.21|24.16|24.2|24.15|24.21|24.16|24.19|24.14|6
1732196390000|2024-11-21 13:39:50|24.21|24.16|24.2|24.15|24.22|24.17|24.2|24.15|4
1732196400000|2024-11-21 13:40:00|24.21|24.16|24.17|24.12|24.21|24.16|24.16|24.11|11
1732196410000|2024-11-21 13:40:10|24.16|24.11|24.18|24.13|24.18|24.13|24.15|24.1|19
1732196420000|2024-11-21 13:40:20|24.19|24.14|24.18|24.13|24.2|24.15|24.17|24.12|10
1732196430000|2024-11-21 13:40:30|24.17|24.12|24.17|24.12|24.18|24.13|24.17|24.12|3
1732196440000|2024-11-21 13:40:40|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|10
1732196450000|2024-11-21 13:40:50|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732196460000|2024-11-21 13:41:00|24.18|24.13|24.15|24.1|24.2|24.15|24.15|24.1|8
1732196470000|2024-11-21 13:41:10|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|4
1732196480000|2024-11-21 13:41:20|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732196490000|2024-11-21 13:41:30|24.15|24.1|24.17|24.12|24.18|24.13|24.15|24.1|6
1732196500000|2024-11-21 13:41:40|24.19|24.14|24.16|24.11|24.19|24.14|24.16|24.11|4
1732196510000|2024-11-21 13:41:50|24.17|24.12|24.18|24.13|24.18|24.13|24.15|24.1|12
1732196520000|2024-11-21 13:42:00|24.19|24.14|24.18|24.13|24.2|24.15|24.18|24.13|4
1732196530000|2024-11-21 13:42:10|24.19|24.14|24.23|24.18|24.24|24.19|24.18|24.13|11
1732196540000|2024-11-21 13:42:20|24.22|24.17|24.26|24.21|24.26|24.21|24.22|24.17|4
1732196550000|2024-11-21 13:42:30|24.25|24.2|24.24|24.19|24.25|24.2|24.23|24.18|8
1732196560000|2024-11-21 13:42:40|24.23|24.18|24.26|24.21|24.26|24.21|24.23|24.18|7
1732196570000|2024-11-21 13:42:50|24.27|24.22|24.26|24.21|24.27|24.22|24.25|24.2|6
1732196590000|2024-11-21 13:43:10|24.27|24.22|24.28|24.23|24.28|24.23|24.26|24.21|6
1732196600000|2024-11-21 13:43:20|24.27|24.22|24.25|24.2|24.27|24.22|24.25|24.2|3
1732196610000|2024-11-21 13:43:30|24.26|24.21|24.25|24.2|24.26|24.21|24.24|24.19|4
1732196620000|2024-11-21 13:43:40|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|2
1732196630000|2024-11-21 13:43:50|24.24|24.19|24.2|24.15|24.24|24.19|24.2|24.15|5
1732197080000|2024-11-21 13:51:20|24.19|24.14|24.17|24.12|24.19|24.14|24.17|24.12|5
1732197090000|2024-11-21 13:51:30|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|10
1732197100000|2024-11-21 13:51:40|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|2
1732197110000|2024-11-21 13:51:50|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732197120000|2024-11-21 13:52:00|24.16|24.11|24.13|24.08|24.16|24.11|24.13|24.08|4
1732197130000|2024-11-21 13:52:10|24.15|24.1|24.17|24.12|24.18|24.13|24.15|24.1|8
1732197140000|2024-11-21 13:52:20|24.16|24.11|24.17|24.12|24.18|24.13|24.16|24.11|4
1732197150000|2024-11-21 13:52:30|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732197160000|2024-11-21 13:52:40|24.17|24.12|24.17|24.12|24.18|24.13|24.17|24.12|3
1732197170000|2024-11-21 13:52:50|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732197180000|2024-11-21 13:53:00|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|2
1732197190000|2024-11-21 13:53:10|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732197200000|2024-11-21 13:53:20|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732197210000|2024-11-21 13:53:30|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732197230000|2024-11-21 13:53:50|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|2
1732197240000|2024-11-21 13:54:00|24.16|24.11|24.15|24.1|24.18|24.13|24.15|24.1|5
1732197250000|2024-11-21 13:54:10|24.14|24.09|24.15|24.1|24.16|24.11|24.13|24.08|5
1732197260000|2024-11-21 13:54:20|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|2
1732197270000|2024-11-21 13:54:30|24.16|24.11|24.18|24.13|24.18|24.13|24.16|24.11|3
1732197280000|2024-11-21 13:54:40|24.17|24.12|24.19|24.14|24.19|24.14|24.17|24.12|3
1732197290000|2024-11-21 13:54:50|24.2|24.15|24.2|24.15|24.2|24.15|24.19|24.14|5
1732197300000|2024-11-21 13:55:00|24.19|24.14|24.2|24.15|24.21|24.16|24.17|24.12|8
1732197310000|2024-11-21 13:55:10|24.21|24.16|24.19|24.14|24.21|24.16|24.19|24.14|3
1732197320000|2024-11-21 13:55:20|24.18|24.13|24.16|24.11|24.18|24.13|24.16|24.11|3
1732197330000|2024-11-21 13:55:30|24.15|24.1|24.15|24.1|24.15|24.1|24.14|24.09|3
1732197340000|2024-11-21 13:55:40|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|8
1732197360000|2024-11-21 13:56:00|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|4
1732197370000|2024-11-21 13:56:10|24.1|24.05|24.11|24.06|24.12|24.07|24.09|24.04|12
1732197380000|2024-11-21 13:56:20|24.12|24.07|24.11|24.06|24.12|24.07|24.1|24.05|12
1732197390000|2024-11-21 13:56:30|24.1|24.05|24.13|24.08|24.13|24.08|24.1|24.05|5
1732197400000|2024-11-21 13:56:40|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|12
1732197410000|2024-11-21 13:56:50|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|12
1732197420000|2024-11-21 13:57:00|24.1|24.05|24.08|24.03|24.11|24.06|24.07|24.02|11
1732197430000|2024-11-21 13:57:10|24.07|24.02|24.06|24.01|24.08|24.03|24.06|24.01|6
1732197440000|2024-11-21 13:57:20|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|4
1732197450000|2024-11-21 13:57:30|24.05|24|24.05|24|24.05|24|24.05|24|1
1732197460000|2024-11-21 13:57:40|24.04|23.99|24.06|24.01|24.07|24.02|24.04|23.99|15
1732197470000|2024-11-21 13:57:50|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|10
1732197480000|2024-11-21 13:58:00|24.07|24.02|24.06|24.01|24.09|24.04|24.06|24.01|10
1732197490000|2024-11-21 13:58:10|24.07|24.02|24.09|24.04|24.1|24.05|24.06|24.01|9
1732197500000|2024-11-21 13:58:20|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|2
1732197510000|2024-11-21 13:58:30|24.08|24.03|24.08|24.03|24.1|24.05|24.08|24.03|7
1732197520000|2024-11-21 13:58:40|24.09|24.04|24.1|24.05|24.1|24.05|24.09|24.04|4
1732197530000|2024-11-21 13:58:50|24.09|24.04|24.1|24.05|24.11|24.06|24.09|24.04|10
1732197540000|2024-11-21 13:59:00|24.11|24.06|24.11|24.06|24.11|24.06|24.1|24.05|11
1732197550000|2024-11-21 13:59:10|24.13|24.08|24.16|24.11|24.17|24.12|24.13|24.08|6
1732197560000|2024-11-21 13:59:20|24.15|24.1|24.16|24.11|24.17|24.12|24.15|24.1|4
1732197580000|2024-11-21 13:59:40|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|2
1732197590000|2024-11-21 13:59:50|24.19|24.14|24.19|24.14|24.19|24.14|24.19|24.14|1
1732197600000|2024-11-21 14:00:00|24.2|24.15|24.16|24.11|24.2|24.15|24.15|24.1|12
1732197610000|2024-11-21 14:00:10|24.17|24.12|24.19|24.14|24.21|24.16|24.17|24.12|7
1732197620000|2024-11-21 14:00:20|24.2|24.15|24.2|24.15|24.2|24.15|24.17|24.12|7
1732197630000|2024-11-21 14:00:30|24.21|24.16|24.23|24.18|24.23|24.18|24.21|24.16|7
1732197640000|2024-11-21 14:00:40|24.22|24.17|24.22|24.17|24.23|24.18|24.22|24.17|3
1732197650000|2024-11-21 14:00:50|24.23|24.18|24.23|24.18|24.23|24.18|24.22|24.17|5
1732197660000|2024-11-21 14:01:00|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|3
1732197670000|2024-11-21 14:01:10|24.21|24.16|24.18|24.13|24.21|24.16|24.17|24.12|6
1732197680000|2024-11-21 14:01:20|24.19|24.14|24.16|24.11|24.19|24.14|24.16|24.11|8
1732197690000|2024-11-21 14:01:30|24.17|24.12|24.2|24.15|24.2|24.15|24.17|24.12|4
1732197700000|2024-11-21 14:01:40|24.21|24.16|24.24|24.19|24.24|24.19|24.21|24.16|5
1732197710000|2024-11-21 14:01:50|24.23|24.18|24.2|24.15|24.23|24.18|24.2|24.15|8
1732197720000|2024-11-21 14:02:00|24.21|24.16|24.19|24.14|24.21|24.16|24.18|24.13|9
1732197730000|2024-11-21 14:02:10|24.18|24.13|24.2|24.15|24.21|24.16|24.18|24.13|7
1732197740000|2024-11-21 14:02:20|24.19|24.14|24.19|24.14|24.22|24.17|24.19|24.14|7
1732197750000|2024-11-21 14:02:30|24.18|24.13|24.22|24.17|24.23|24.18|24.18|24.13|6
1732197760000|2024-11-21 14:02:40|24.23|24.18|24.22|24.17|24.23|24.18|24.2|24.15|8
1732197770000|2024-11-21 14:02:50|24.21|24.16|24.22|24.17|24.22|24.17|24.2|24.15|4
1732197780000|2024-11-21 14:03:00|24.23|24.18|24.25|24.2|24.26|24.21|24.23|24.18|8
1732197790000|2024-11-21 14:03:10|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|6
1732197800000|2024-11-21 14:03:20|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|7
1732197810000|2024-11-21 14:03:30|24.23|24.18|24.27|24.22|24.27|24.22|24.22|24.17|6
1732197820000|2024-11-21 14:03:40|24.26|24.21|24.26|24.21|24.26|24.21|24.24|24.19|5
1732197830000|2024-11-21 14:03:50|24.27|24.22|24.28|24.23|24.28|24.23|24.27|24.22|2
1732197840000|2024-11-21 14:04:00|24.27|24.22|24.24|24.19|24.27|24.22|24.24|24.19|6
1732197850000|2024-11-21 14:04:10|24.25|24.2|24.27|24.22|24.27|24.22|24.25|24.2|7
1732197860000|2024-11-21 14:04:20|24.26|24.21|24.24|24.19|24.26|24.21|24.23|24.18|7
1732197870000|2024-11-21 14:04:30|24.23|24.18|24.26|24.21|24.26|24.21|24.23|24.18|3
1732197880000|2024-11-21 14:04:40|24.27|24.22|24.29|24.24|24.3|24.25|24.27|24.22|7
1732197890000|2024-11-21 14:04:50|24.3|24.25|24.32|24.27|24.32|24.27|24.3|24.25|3
1732197900000|2024-11-21 14:05:00|24.31|24.26|24.37|24.32|24.37|24.32|24.31|24.26|8
1732197910000|2024-11-21 14:05:10|24.36|24.31|24.39|24.34|24.4|24.35|24.36|24.31|8
1732197920000|2024-11-21 14:05:20|24.38|24.33|24.39|24.34|24.39|24.34|24.37|24.32|6
1732197930000|2024-11-21 14:05:30|24.38|24.33|24.38|24.33|24.38|24.33|24.36|24.31|5
1732197940000|2024-11-21 14:05:40|24.37|24.32|24.33|24.28|24.38|24.33|24.33|24.28|13
1732197950000|2024-11-21 14:05:50|24.32|24.27|24.28|24.23|24.32|24.27|24.28|24.23|6
1732197960000|2024-11-21 14:06:00|24.29|24.24|24.31|24.26|24.31|24.26|24.28|24.23|4
1732197970000|2024-11-21 14:06:10|24.32|24.27|24.35|24.3|24.35|24.3|24.31|24.26|10
1732197980000|2024-11-21 14:06:20|24.36|24.31|24.34|24.29|24.36|24.31|24.34|24.29|3
1732197990000|2024-11-21 14:06:30|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1732198000000|2024-11-21 14:06:40|24.34|24.29|24.35|24.3|24.35|24.3|24.34|24.29|2
1732198010000|2024-11-21 14:06:50|24.36|24.31|24.37|24.32|24.37|24.32|24.35|24.3|10
1732198020000|2024-11-21 14:07:00|24.36|24.31|24.37|24.32|24.39|24.34|24.36|24.31|6
1732198030000|2024-11-21 14:07:10|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732198040000|2024-11-21 14:07:20|24.37|24.32|24.32|24.27|24.37|24.32|24.32|24.27|9
1732198050000|2024-11-21 14:07:30|24.33|24.28|24.33|24.28|24.35|24.3|24.31|24.26|11
1732198060000|2024-11-21 14:07:40|24.34|24.29|24.32|24.27|24.34|24.29|24.31|24.26|5
1732198070000|2024-11-21 14:07:50|24.34|24.29|24.34|24.29|24.34|24.29|24.33|24.28|3
1732198080000|2024-11-21 14:08:00|24.37|24.32|24.36|24.31|24.37|24.32|24.35|24.3|4
1732198090000|2024-11-21 14:08:10|24.37|24.32|24.29|24.24|24.37|24.32|24.29|24.24|7
1732198100000|2024-11-21 14:08:20|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732198110000|2024-11-21 14:08:30|24.3|24.25|24.27|24.22|24.3|24.25|24.27|24.22|4
1732198120000|2024-11-21 14:08:40|24.28|24.23|24.28|24.23|24.29|24.24|24.28|24.23|3
1732198130000|2024-11-21 14:08:50|24.27|24.22|24.27|24.22|24.27|24.22|24.27|24.22|1
1732198140000|2024-11-21 14:09:00|24.28|24.23|24.28|24.23|24.29|24.24|24.28|24.23|3
1732198150000|2024-11-21 14:09:10|24.29|24.24|24.27|24.22|24.3|24.25|24.27|24.22|5
1732198160000|2024-11-21 14:09:20|24.28|24.23|24.26|24.21|24.28|24.23|24.25|24.2|7
1732198170000|2024-11-21 14:09:30|24.25|24.2|24.26|24.21|24.26|24.21|24.25|24.2|2
1732198180000|2024-11-21 14:09:40|24.27|24.22|24.28|24.23|24.28|24.23|24.27|24.22|4
1732198190000|2024-11-21 14:09:50|24.27|24.22|24.27|24.22|24.27|24.22|24.26|24.21|3
1732198200000|2024-11-21 14:10:00|24.26|24.21|24.24|24.19|24.26|24.21|24.23|24.18|5
1732198210000|2024-11-21 14:10:10|24.25|24.2|24.23|24.18|24.25|24.2|24.22|24.17|9
1732198220000|2024-11-21 14:10:20|24.22|24.17|24.24|24.19|24.24|24.19|24.22|24.17|3
1732198230000|2024-11-21 14:10:30|24.23|24.18|24.18|24.13|24.23|24.18|24.18|24.13|3
1732198240000|2024-11-21 14:10:40|24.17|24.12|24.14|24.09|24.17|24.12|24.14|24.09|4
1732198250000|2024-11-21 14:10:50|24.16|24.11|24.17|24.12|24.17|24.12|24.16|24.11|4
1732198260000|2024-11-21 14:11:00|24.16|24.11|24.16|24.11|24.16|24.11|24.16|24.11|1
1732198270000|2024-11-21 14:11:10|24.17|24.12|24.16|24.11|24.18|24.13|24.16|24.11|7
1732198280000|2024-11-21 14:11:20|24.15|24.1|24.15|24.1|24.15|24.1|24.14|24.09|3
1732198290000|2024-11-21 14:11:30|24.16|24.11|24.16|24.11|24.18|24.13|24.16|24.11|5
1732198300000|2024-11-21 14:11:40|24.15|24.1|24.17|24.12|24.17|24.12|24.15|24.1|3
1732198310000|2024-11-21 14:11:50|24.16|24.11|24.18|24.13|24.18|24.13|24.16|24.11|7
1732198320000|2024-11-21 14:12:00|24.17|24.12|24.16|24.11|24.18|24.13|24.16|24.11|4
1732198330000|2024-11-21 14:12:10|24.17|24.12|24.2|24.15|24.21|24.16|24.17|24.12|6
1732198340000|2024-11-21 14:12:20|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|2
1732198350000|2024-11-21 14:12:30|24.21|24.16|24.2|24.15|24.21|24.16|24.2|24.15|2
1732198360000|2024-11-21 14:12:40|24.21|24.16|24.25|24.2|24.25|24.2|24.21|24.16|8
1732198370000|2024-11-21 14:12:50|24.26|24.21|24.23|24.18|24.26|24.21|24.23|24.18|4
1732198380000|2024-11-21 14:13:00|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|2
1732198390000|2024-11-21 14:13:10|24.22|24.17|24.2|24.15|24.22|24.17|24.2|24.15|5
1732198400000|2024-11-21 14:13:20|24.22|24.17|24.21|24.16|24.22|24.17|24.2|24.15|6
1732198410000|2024-11-21 14:13:30|24.2|24.15|24.23|24.18|24.23|24.18|24.2|24.15|10
1732198420000|2024-11-21 14:13:40|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1732198430000|2024-11-21 14:13:50|24.22|24.17|24.24|24.19|24.24|24.19|24.21|24.16|9
1732198440000|2024-11-21 14:14:00|24.25|24.2|24.26|24.21|24.26|24.21|24.25|24.2|2
1732198450000|2024-11-21 14:14:10|24.27|24.22|24.27|24.22|24.27|24.22|24.26|24.21|9
1732198460000|2024-11-21 14:14:20|24.28|24.23|24.27|24.22|24.28|24.23|24.26|24.21|4
1732198470000|2024-11-21 14:14:30|24.26|24.21|24.27|24.22|24.27|24.22|24.26|24.21|2
1732198480000|2024-11-21 14:14:40|24.26|24.21|24.27|24.22|24.28|24.23|24.24|24.19|13
1732198490000|2024-11-21 14:14:50|24.28|24.23|24.3|24.25|24.3|24.25|24.27|24.22|10
1732198500000|2024-11-21 14:15:00|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732198510000|2024-11-21 14:15:10|24.31|24.26|24.28|24.23|24.32|24.27|24.26|24.21|13
1732198520000|2024-11-21 14:15:20|24.3|24.25|24.3|24.25|24.3|24.25|24.28|24.23|9
1732198530000|2024-11-21 14:15:30|24.31|24.26|24.25|24.2|24.31|24.26|24.24|24.19|17
1732198540000|2024-11-21 14:15:40|24.24|24.19|24.23|24.18|24.25|24.2|24.23|24.18|4
1732198550000|2024-11-21 14:15:50|24.22|24.17|24.21|24.16|24.23|24.18|24.21|24.16|12
1732198560000|2024-11-21 14:16:00|24.22|24.17|24.25|24.2|24.25|24.2|24.21|24.16|12
1732198570000|2024-11-21 14:16:10|24.24|24.19|24.24|24.19|24.24|24.19|24.22|24.17|9
1732198580000|2024-11-21 14:16:20|24.25|24.2|24.28|24.23|24.28|24.23|24.24|24.19|8
1732198590000|2024-11-21 14:16:30|24.27|24.22|24.28|24.23|24.29|24.24|24.27|24.22|4
1732198600000|2024-11-21 14:16:40|24.27|24.22|24.21|24.16|24.27|24.22|24.21|24.16|7
1732198610000|2024-11-21 14:16:50|24.23|24.18|24.2|24.15|24.23|24.18|24.18|24.13|7
1732198620000|2024-11-21 14:17:00|24.19|24.14|24.19|24.14|24.2|24.15|24.18|24.13|5
1732198630000|2024-11-21 14:17:10|24.2|24.15|24.2|24.15|24.21|24.16|24.18|24.13|7
1732198640000|2024-11-21 14:17:20|24.18|24.13|24.17|24.12|24.18|24.13|24.17|24.12|8
1732198650000|2024-11-21 14:17:30|24.16|24.11|24.16|24.11|24.16|24.11|24.15|24.1|3
1732198660000|2024-11-21 14:17:40|24.17|24.12|24.16|24.11|24.17|24.12|24.16|24.11|2
1732198670000|2024-11-21 14:17:50|24.17|24.12|24.16|24.11|24.18|24.13|24.15|24.1|8
1732198680000|2024-11-21 14:18:00|24.15|24.1|24.16|24.11|24.18|24.13|24.15|24.1|11
1732198690000|2024-11-21 14:18:10|24.15|24.1|24.17|24.12|24.17|24.12|24.15|24.1|13
1732198700000|2024-11-21 14:18:20|24.16|24.11|24.16|24.11|24.17|24.12|24.16|24.11|3
1732198710000|2024-11-21 14:18:30|24.15|24.1|24.16|24.11|24.16|24.11|24.15|24.1|12
1732198720000|2024-11-21 14:18:40|24.15|24.1|24.15|24.1|24.19|24.14|24.14|24.09|16
1732198730000|2024-11-21 14:18:50|24.14|24.09|24.15|24.1|24.16|24.11|24.14|24.09|18
1732198740000|2024-11-21 14:19:00|24.16|24.11|24.15|24.1|24.17|24.12|24.15|24.1|8
1732198750000|2024-11-21 14:19:10|24.16|24.11|24.14|24.09|24.16|24.11|24.13|24.08|9
1732198760000|2024-11-21 14:19:20|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|14
1732198770000|2024-11-21 14:19:30|24.13|24.08|24.11|24.06|24.14|24.09|24.11|24.06|13
1732198780000|2024-11-21 14:19:40|24.12|24.07|24.12|24.07|24.12|24.07|24.11|24.06|5
1732198790000|2024-11-21 14:19:50|24.13|24.08|24.14|24.09|24.15|24.1|24.12|24.07|10
1732198800000|2024-11-21 14:20:00|24.15|24.1|24.12|24.07|24.15|24.1|24.11|24.06|10
1732198810000|2024-11-21 14:20:10|24.11|24.06|24.11|24.06|24.14|24.09|24.11|24.06|14
1732198820000|2024-11-21 14:20:20|24.1|24.05|24.07|24.02|24.1|24.05|24.06|24.01|7
1732198830000|2024-11-21 14:20:30|24.09|24.04|24.08|24.03|24.09|24.04|24.08|24.03|4
1732198840000|2024-11-21 14:20:40|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|7
1732198850000|2024-11-21 14:20:50|24.1|24.05|24.08|24.03|24.1|24.05|24.08|24.03|9
1732198860000|2024-11-21 14:21:00|24.07|24.02|24.06|24.01|24.08|24.03|24.06|24.01|8
1732198870000|2024-11-21 14:21:10|24.05|24|24.07|24.02|24.07|24.02|24.05|24|3
1732198880000|2024-11-21 14:21:20|24.09|24.04|24.09|24.04|24.09|24.04|24.08|24.03|5
1732198890000|2024-11-21 14:21:30|24.1|24.05|24.06|24.01|24.1|24.05|24.06|24.01|13
1732198900000|2024-11-21 14:21:40|24.07|24.02|24.09|24.04|24.09|24.04|24.07|24.02|7
1732198910000|2024-11-21 14:21:50|24.08|24.03|24.08|24.03|24.09|24.04|24.07|24.02|5
1732198920000|2024-11-21 14:22:00|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|6
1732198930000|2024-11-21 14:22:10|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|4
1732198940000|2024-11-21 14:22:20|24.12|24.07|24.12|24.07|24.13|24.08|24.12|24.07|3
1732198950000|2024-11-21 14:22:30|24.13|24.08|24.13|24.08|24.13|24.08|24.13|24.08|1
1732198960000|2024-11-21 14:22:40|24.14|24.09|24.09|24.04|24.14|24.09|24.09|24.04|8
1732198970000|2024-11-21 14:22:50|24.1|24.05|24.12|24.07|24.12|24.07|24.1|24.05|3
1732198980000|2024-11-21 14:23:00|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|3
1732198990000|2024-11-21 14:23:10|24.16|24.11|24.16|24.11|24.17|24.12|24.15|24.1|7
1732199000000|2024-11-21 14:23:20|24.17|24.12|24.18|24.13|24.18|24.13|24.16|24.11|6
1732199010000|2024-11-21 14:23:30|24.17|24.12|24.16|24.11|24.17|24.12|24.16|24.11|4
1732199020000|2024-11-21 14:23:40|24.18|24.13|24.14|24.09|24.19|24.14|24.14|24.09|6
1732199030000|2024-11-21 14:23:50|24.15|24.1|24.12|24.07|24.15|24.1|24.12|24.07|4
1732199040000|2024-11-21 14:24:00|24.11|24.06|24.11|24.06|24.15|24.1|24.11|24.06|8
1732199050000|2024-11-21 14:24:10|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|2
1732199060000|2024-11-21 14:24:20|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|2
1732199070000|2024-11-21 14:24:30|24.1|24.05|24.1|24.05|24.11|24.06|24.1|24.05|3
1732199080000|2024-11-21 14:24:40|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|4
1732199090000|2024-11-21 14:24:50|24.13|24.08|24.12|24.07|24.13|24.08|24.11|24.06|6
1732199100000|2024-11-21 14:25:00|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|3
1732199110000|2024-11-21 14:25:10|24.16|24.11|24.16|24.11|24.16|24.11|24.15|24.1|5
1732199120000|2024-11-21 14:25:20|24.17|24.12|24.16|24.11|24.17|24.12|24.15|24.1|4
1732199130000|2024-11-21 14:25:30|24.15|24.1|24.17|24.12|24.17|24.12|24.14|24.09|5
1732199140000|2024-11-21 14:25:40|24.16|24.11|24.15|24.1|24.17|24.12|24.14|24.09|6
1732199150000|2024-11-21 14:25:50|24.14|24.09|24.15|24.1|24.15|24.1|24.13|24.08|6
1732199160000|2024-11-21 14:26:00|24.16|24.11|24.19|24.14|24.2|24.15|24.16|24.11|6
1732199170000|2024-11-21 14:26:10|24.18|24.13|24.18|24.13|24.19|24.14|24.17|24.12|5
1732199180000|2024-11-21 14:26:20|24.17|24.12|24.18|24.13|24.19|24.14|24.16|24.11|8
1732199190000|2024-11-21 14:26:30|24.19|24.14|24.18|24.13|24.19|24.14|24.17|24.12|8
1732199200000|2024-11-21 14:26:40|24.17|24.12|24.17|24.12|24.17|24.12|24.15|24.1|5
1732199210000|2024-11-21 14:26:50|24.16|24.11|24.16|24.11|24.17|24.12|24.15|24.1|13
1732199220000|2024-11-21 14:27:00|24.15|24.1|24.17|24.12|24.19|24.14|24.15|24.1|12
1732199230000|2024-11-21 14:27:10|24.18|24.13|24.16|24.11|24.18|24.13|24.15|24.1|11
1732199240000|2024-11-21 14:27:20|24.15|24.1|24.17|24.12|24.17|24.12|24.15|24.1|9
1732199250000|2024-11-21 14:27:30|24.16|24.11|24.16|24.11|24.16|24.11|24.15|24.1|3
1732199260000|2024-11-21 14:27:40|24.15|24.1|24.16|24.11|24.17|24.12|24.15|24.1|6
1732199270000|2024-11-21 14:27:50|24.15|24.1|24.15|24.1|24.16|24.11|24.14|24.09|7
1732199280000|2024-11-21 14:28:00|24.14|24.09|24.13|24.08|24.15|24.1|24.13|24.08|10
1732199290000|2024-11-21 14:28:10|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|4
1732199300000|2024-11-21 14:28:20|24.12|24.07|24.14|24.09|24.14|24.09|24.11|24.06|9
1732199310000|2024-11-21 14:28:30|24.15|24.1|24.16|24.11|24.16|24.11|24.14|24.09|6
1732199320000|2024-11-21 14:28:40|24.17|24.12|24.18|24.13|24.18|24.13|24.15|24.1|16
1732199330000|2024-11-21 14:28:50|24.19|24.14|24.19|24.14|24.19|24.14|24.18|24.13|3
1732199340000|2024-11-21 14:29:00|24.2|24.15|24.2|24.15|24.21|24.16|24.19|24.14|7
1732199350000|2024-11-21 14:29:10|24.21|24.16|24.21|24.16|24.21|24.16|24.2|24.15|3
1732199360000|2024-11-21 14:29:20|24.2|24.15|24.19|24.14|24.2|24.15|24.19|24.14|4
1732199370000|2024-11-21 14:29:30|24.2|24.15|24.18|24.13|24.2|24.15|24.18|24.13|7
1732199380000|2024-11-21 14:29:40|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|6
1732199390000|2024-11-21 14:29:50|24.19|24.14|24.2|24.15|24.2|24.15|24.19|24.14|2
1732199400000|2024-11-21 14:30:00|24.19|24.14|24.19|24.14|24.2|24.15|24.18|24.13|7
1732199410000|2024-11-21 14:30:10|24.2|24.15|24.19|24.14|24.21|24.16|24.19|24.14|4
1732199420000|2024-11-21 14:30:20|24.2|24.15|24.14|24.09|24.2|24.15|24.14|24.09|11
1732199430000|2024-11-21 14:30:30|24.13|24.08|24.11|24.06|24.13|24.08|24.1|24.05|9
1732199440000|2024-11-21 14:30:40|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|14
1732199450000|2024-11-21 14:30:50|24.12|24.07|24.15|24.1|24.15|24.1|24.11|24.06|8
1732199460000|2024-11-21 14:31:00|24.16|24.11|24.18|24.13|24.18|24.13|24.16|24.11|7
1732199470000|2024-11-21 14:31:10|24.19|24.14|24.2|24.15|24.21|24.16|24.19|24.14|4
1732199480000|2024-11-21 14:31:20|24.21|24.16|24.26|24.21|24.26|24.21|24.21|24.16|5
1732199490000|2024-11-21 14:31:30|24.27|24.22|24.27|24.22|24.27|24.22|24.24|24.19|9
1732199500000|2024-11-21 14:31:40|24.26|24.21|24.27|24.22|24.27|24.22|24.25|24.2|6
1732199510000|2024-11-21 14:31:50|24.28|24.23|24.32|24.27|24.33|24.28|24.28|24.23|6
1732199520000|2024-11-21 14:32:00|24.33|24.28|24.32|24.27|24.33|24.28|24.32|24.27|2
1732199530000|2024-11-21 14:32:10|24.33|24.28|24.36|24.31|24.37|24.32|24.33|24.28|5
1732199540000|2024-11-21 14:32:20|24.37|24.32|24.35|24.3|24.37|24.32|24.35|24.3|7
1732199550000|2024-11-21 14:32:30|24.34|24.29|24.31|24.26|24.34|24.29|24.29|24.24|10
1732199560000|2024-11-21 14:32:40|24.3|24.25|24.32|24.27|24.33|24.28|24.3|24.25|7
1732199570000|2024-11-21 14:32:50|24.31|24.26|24.3|24.25|24.31|24.26|24.29|24.24|4
1732199580000|2024-11-21 14:33:00|24.28|24.23|24.23|24.18|24.28|24.23|24.21|24.16|11
1732199590000|2024-11-21 14:33:10|24.24|24.19|24.2|24.15|24.24|24.19|24.2|24.15|11
1732199600000|2024-11-21 14:33:20|24.21|24.16|24.26|24.21|24.26|24.21|24.2|24.15|12
1732199610000|2024-11-21 14:33:30|24.27|24.22|24.28|24.23|24.29|24.24|24.27|24.22|8
1732199620000|2024-11-21 14:33:40|24.29|24.24|24.28|24.23|24.3|24.25|24.28|24.23|4
1732199630000|2024-11-21 14:33:50|24.27|24.22|24.24|24.19|24.27|24.22|24.24|24.19|8
1732199640000|2024-11-21 14:34:00|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|2
1732199650000|2024-11-21 14:34:10|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|3
1732199660000|2024-11-21 14:34:20|24.2|24.15|24.25|24.2|24.25|24.2|24.19|24.14|10
1732199670000|2024-11-21 14:34:30|24.26|24.21|24.29|24.24|24.29|24.24|24.26|24.21|8
1732199680000|2024-11-21 14:34:40|24.3|24.25|24.28|24.23|24.3|24.25|24.28|24.23|11
1732199690000|2024-11-21 14:34:50|24.29|24.24|24.28|24.23|24.29|24.24|24.28|24.23|4
1732199700000|2024-11-21 14:35:00|24.29|24.24|24.24|24.19|24.29|24.24|24.24|24.19|8
1732199710000|2024-11-21 14:35:10|24.25|24.2|24.19|24.14|24.25|24.2|24.19|24.14|9
1732199720000|2024-11-21 14:35:20|24.2|24.15|24.19|24.14|24.2|24.15|24.17|24.12|6
1732199730000|2024-11-21 14:35:30|24.18|24.13|24.13|24.08|24.19|24.14|24.13|24.08|12
1732199740000|2024-11-21 14:35:40|24.12|24.07|24.09|24.04|24.13|24.08|24.09|24.04|10
1732199750000|2024-11-21 14:35:50|24.08|24.03|24.08|24.03|24.09|24.04|24.07|24.02|11
1732199760000|2024-11-21 14:36:00|24.07|24.02|24.02|23.97|24.07|24.02|24.02|23.97|11
1732199770000|2024-11-21 14:36:10|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|11
1732199780000|2024-11-21 14:36:20|24.02|23.97|24.03|23.98|24.03|23.98|24.01|23.96|8
1732199790000|2024-11-21 14:36:30|24.04|23.99|24.07|24.02|24.07|24.02|24.03|23.98|12
1732199800000|2024-11-21 14:36:40|24.06|24.01|24.04|23.99|24.06|24.01|24.03|23.98|9
1732199810000|2024-11-21 14:36:50|24.05|24|24.09|24.04|24.09|24.04|24.05|24|10
1732199820000|2024-11-21 14:37:00|24.08|24.03|24.08|24.03|24.11|24.06|24.07|24.02|13
1732199830000|2024-11-21 14:37:10|24.09|24.04|24.13|24.08|24.13|24.08|24.08|24.03|6
1732199840000|2024-11-21 14:37:20|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|7
1732199850000|2024-11-21 14:37:30|24.17|24.12|24.14|24.09|24.17|24.12|24.14|24.09|8
1732199860000|2024-11-21 14:37:40|24.15|24.1|24.16|24.11|24.17|24.12|24.13|24.08|9
1732199870000|2024-11-21 14:37:50|24.15|24.1|24.1|24.05|24.15|24.1|24.1|24.05|10
1732199880000|2024-11-21 14:38:00|24.09|24.04|24.09|24.04|24.12|24.07|24.09|24.04|7
1732199890000|2024-11-21 14:38:10|24.1|24.05|24.14|24.09|24.15|24.1|24.1|24.05|11
1732199900000|2024-11-21 14:38:20|24.15|24.1|24.09|24.04|24.15|24.1|24.09|24.04|9
1732199910000|2024-11-21 14:38:30|24.08|24.03|23.99|23.94|24.08|24.03|23.99|23.94|16
1732199920000|2024-11-21 14:38:40|23.98|23.93|23.99|23.94|24.01|23.96|23.97|23.92|14
1732199930000|2024-11-21 14:38:50|23.98|23.93|23.98|23.93|24.01|23.96|23.98|23.93|11
1732199940000|2024-11-21 14:39:00|23.99|23.94|24|23.95|24.03|23.98|23.98|23.93|18
1732199950000|2024-11-21 14:39:10|23.99|23.94|24|23.95|24|23.95|23.98|23.93|6
1732199960000|2024-11-21 14:39:20|23.99|23.94|24.03|23.98|24.05|24|23.98|23.93|10
1732199970000|2024-11-21 14:39:30|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|4
1732199980000|2024-11-21 14:39:40|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732199990000|2024-11-21 14:39:50|24.02|23.97|23.98|23.93|24.02|23.97|23.98|23.93|5
1732200000000|2024-11-21 14:40:00|23.97|23.92|23.97|23.92|24|23.95|23.96|23.91|12
1732200010000|2024-11-21 14:40:10|23.96|23.91|23.97|23.92|23.99|23.94|23.94|23.89|11
1732200020000|2024-11-21 14:40:20|23.96|23.91|24.02|23.97|24.02|23.97|23.96|23.91|11
1732200030000|2024-11-21 14:40:30|24.01|23.96|24.02|23.97|24.02|23.97|23.99|23.94|8
1732200040000|2024-11-21 14:40:40|24.01|23.96|23.98|23.93|24.01|23.96|23.96|23.91|9
1732200050000|2024-11-21 14:40:50|23.99|23.94|24.03|23.98|24.03|23.98|23.99|23.94|6
1732200060000|2024-11-21 14:41:00|24.05|24|24.12|24.07|24.12|24.07|24.05|24|6
1732200070000|2024-11-21 14:41:10|24.13|24.08|24.09|24.04|24.14|24.09|24.09|24.04|13
1732200080000|2024-11-21 14:41:20|24.1|24.05|24.07|24.02|24.11|24.06|24.06|24.01|8
1732200090000|2024-11-21 14:41:30|24.08|24.03|24.12|24.07|24.12|24.07|24.08|24.03|7
1732200100000|2024-11-21 14:41:40|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|5
1732200110000|2024-11-21 14:41:50|24.17|24.12|24.21|24.16|24.21|24.16|24.17|24.12|9
1732200120000|2024-11-21 14:42:00|24.2|24.15|24.15|24.1|24.2|24.15|24.1|24.05|19
1732200130000|2024-11-21 14:42:10|24.14|24.09|24.12|24.07|24.15|24.1|24.11|24.06|7
1732200140000|2024-11-21 14:42:20|24.13|24.08|24.11|24.06|24.14|24.09|24.11|24.06|9
1732200150000|2024-11-21 14:42:30|24.12|24.07|24.18|24.13|24.18|24.13|24.11|24.06|15
1732200160000|2024-11-21 14:42:40|24.17|24.12|24.21|24.16|24.21|24.16|24.16|24.11|11
1732200170000|2024-11-21 14:42:50|24.22|24.17|24.2|24.15|24.22|24.17|24.19|24.14|11
1732200180000|2024-11-21 14:43:00|24.19|24.14|24.25|24.2|24.25|24.2|24.18|24.13|11
1732200190000|2024-11-21 14:43:10|24.26|24.21|24.29|24.24|24.29|24.24|24.25|24.2|7
1732200200000|2024-11-21 14:43:20|24.3|24.25|24.29|24.24|24.34|24.29|24.29|24.24|11
1732200210000|2024-11-21 14:43:30|24.3|24.25|24.31|24.26|24.32|24.27|24.3|24.25|12
1732200220000|2024-11-21 14:43:40|24.32|24.27|24.32|24.27|24.34|24.29|24.31|24.26|7
1732200230000|2024-11-21 14:43:50|24.33|24.28|24.33|24.28|24.34|24.29|24.32|24.27|7
1732200240000|2024-11-21 14:44:00|24.32|24.27|24.35|24.3|24.35|24.3|24.3|24.25|12
1732200250000|2024-11-21 14:44:10|24.34|24.29|24.32|24.27|24.35|24.3|24.3|24.25|10
1732200260000|2024-11-21 14:44:20|24.31|24.26|24.28|24.23|24.32|24.27|24.27|24.22|18
1732200270000|2024-11-21 14:44:30|24.27|24.22|24.25|24.2|24.27|24.22|24.24|24.19|5
1732200280000|2024-11-21 14:44:40|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|2
1732200290000|2024-11-21 14:44:50|24.24|24.19|24.23|24.18|24.24|24.19|24.2|24.15|14
1732200300000|2024-11-21 14:45:00|24.22|24.17|24.21|24.16|24.23|24.18|24.21|24.16|6
1732200310000|2024-11-21 14:45:10|24.2|24.15|24.18|24.13|24.21|24.16|24.18|24.13|9
1732200320000|2024-11-21 14:45:20|24.19|24.14|24.19|24.14|24.2|24.15|24.18|24.13|12
1732200330000|2024-11-21 14:45:30|24.18|24.13|24.2|24.15|24.22|24.17|24.18|24.13|6
1732200340000|2024-11-21 14:45:40|24.19|24.14|24.21|24.16|24.21|24.16|24.19|24.14|5
1732200350000|2024-11-21 14:45:50|24.22|24.17|24.18|24.13|24.22|24.17|24.17|24.12|12
1732200360000|2024-11-21 14:46:00|24.19|24.14|24.23|24.18|24.25|24.2|24.19|24.14|8
1732200370000|2024-11-21 14:46:10|24.24|24.19|24.28|24.23|24.28|24.23|24.24|24.19|5
1732200380000|2024-11-21 14:46:20|24.29|24.24|24.32|24.27|24.32|24.27|24.28|24.23|6
1732200390000|2024-11-21 14:46:30|24.35|24.3|24.35|24.3|24.37|24.32|24.34|24.29|10
1732200400000|2024-11-21 14:46:40|24.34|24.29|24.29|24.24|24.34|24.29|24.29|24.24|6
1732200410000|2024-11-21 14:46:50|24.28|24.23|24.26|24.21|24.28|24.23|24.26|24.21|3
1732200420000|2024-11-21 14:47:00|24.25|24.2|24.2|24.15|24.27|24.22|24.2|24.15|15
1732200430000|2024-11-21 14:47:10|24.19|24.14|24.26|24.21|24.26|24.21|24.19|24.14|7
1732200440000|2024-11-21 14:47:20|24.25|24.2|24.27|24.22|24.28|24.23|24.25|24.2|5
1732200450000|2024-11-21 14:47:30|24.26|24.21|24.26|24.21|24.27|24.22|24.26|24.21|7
1732200460000|2024-11-21 14:47:40|24.25|24.2|24.25|24.2|24.25|24.2|24.23|24.18|7
1732200470000|2024-11-21 14:47:50|24.24|24.19|24.24|24.19|24.25|24.2|24.24|24.19|5
1732200480000|2024-11-21 14:48:00|24.26|24.21|24.23|24.18|24.29|24.24|24.23|24.18|8
1732200490000|2024-11-21 14:48:10|24.24|24.19|24.26|24.21|24.26|24.21|24.24|24.19|5
1732200500000|2024-11-21 14:48:20|24.27|24.22|24.25|24.2|24.29|24.24|24.25|24.2|9
1732200510000|2024-11-21 14:48:30|24.26|24.21|24.29|24.24|24.29|24.24|24.26|24.21|9
1732200520000|2024-11-21 14:48:40|24.3|24.25|24.31|24.26|24.32|24.27|24.29|24.24|10
1732200530000|2024-11-21 14:48:50|24.3|24.25|24.33|24.28|24.34|24.29|24.3|24.25|8
1732200540000|2024-11-21 14:49:00|24.32|24.27|24.32|24.27|24.33|24.28|24.31|24.26|9
1732200550000|2024-11-21 14:49:10|24.33|24.28|24.32|24.27|24.33|24.28|24.3|24.25|7
1732200560000|2024-11-21 14:49:20|24.31|24.26|24.29|24.24|24.31|24.26|24.28|24.23|6
1732200570000|2024-11-21 14:49:30|24.28|24.23|24.31|24.26|24.31|24.26|24.28|24.23|4
1732200580000|2024-11-21 14:49:40|24.3|24.25|24.3|24.25|24.3|24.25|24.27|24.22|9
1732200590000|2024-11-21 14:49:50|24.29|24.24|24.29|24.24|24.3|24.25|24.29|24.24|5
1732200600000|2024-11-21 14:50:00|24.28|24.23|24.31|24.26|24.31|24.26|24.27|24.22|10
1732200610000|2024-11-21 14:50:10|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|6
1732200620000|2024-11-21 14:50:20|24.3|24.25|24.32|24.27|24.32|24.27|24.3|24.25|5
1732200630000|2024-11-21 14:50:30|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|9
1732200640000|2024-11-21 14:50:40|24.34|24.29|24.33|24.28|24.34|24.29|24.33|24.28|6
1732200650000|2024-11-21 14:50:50|24.32|24.27|24.31|24.26|24.34|24.29|24.28|24.23|16
1732200660000|2024-11-21 14:51:00|24.32|24.27|24.3|24.25|24.32|24.27|24.29|24.24|11
1732200670000|2024-11-21 14:51:10|24.29|24.24|24.32|24.27|24.32|24.27|24.29|24.24|11
1732200680000|2024-11-21 14:51:20|24.31|24.26|24.33|24.28|24.33|24.28|24.31|24.26|12
1732200690000|2024-11-21 14:51:30|24.32|24.27|24.3|24.25|24.34|24.29|24.3|24.25|20
1732200700000|2024-11-21 14:51:40|24.31|24.26|24.28|24.23|24.31|24.26|24.28|24.23|6
1732200710000|2024-11-21 14:51:50|24.29|24.24|24.29|24.24|24.29|24.24|24.29|24.24|1
1732200720000|2024-11-21 14:52:00|24.3|24.25|24.31|24.26|24.32|24.27|24.29|24.24|7
1732200730000|2024-11-21 14:52:10|24.33|24.28|24.32|24.27|24.34|24.29|24.32|24.27|4
1732200740000|2024-11-21 14:52:20|24.33|24.28|24.31|24.26|24.33|24.28|24.29|24.24|8
1732200750000|2024-11-21 14:52:30|24.32|24.27|24.31|24.26|24.33|24.28|24.31|24.26|4
1732200760000|2024-11-21 14:52:40|24.3|24.25|24.28|24.23|24.3|24.25|24.28|24.23|6
1732200770000|2024-11-21 14:52:50|24.29|24.24|24.28|24.23|24.29|24.24|24.28|24.23|4
1732200780000|2024-11-21 14:53:00|24.29|24.24|24.27|24.22|24.3|24.25|24.27|24.22|11
1732200790000|2024-11-21 14:53:10|24.28|24.23|24.29|24.24|24.31|24.26|24.28|24.23|8
1732200800000|2024-11-21 14:53:20|24.3|24.25|24.3|24.25|24.31|24.26|24.29|24.24|5
1732200810000|2024-11-21 14:53:30|24.29|24.24|24.22|24.17|24.29|24.24|24.22|24.17|7
1732200820000|2024-11-21 14:53:40|24.25|24.2|24.26|24.21|24.26|24.21|24.25|24.2|4
1732200830000|2024-11-21 14:53:50|24.27|24.22|24.29|24.24|24.29|24.24|24.27|24.22|5
1732200840000|2024-11-21 14:54:00|24.28|24.23|24.3|24.25|24.3|24.25|24.28|24.23|13
1732200850000|2024-11-21 14:54:10|24.29|24.24|24.28|24.23|24.3|24.25|24.28|24.23|14
1732200860000|2024-11-21 14:54:20|24.27|24.22|24.26|24.21|24.28|24.23|24.25|24.2|9
1732200870000|2024-11-21 14:54:30|24.27|24.22|24.26|24.21|24.27|24.22|24.25|24.2|10
1732200880000|2024-11-21 14:54:40|24.25|24.2|24.24|24.19|24.25|24.2|24.22|24.17|6
1732200890000|2024-11-21 14:54:50|24.23|24.18|24.26|24.21|24.27|24.22|24.23|24.18|14
1732200900000|2024-11-21 14:55:00|24.25|24.2|24.26|24.21|24.26|24.21|24.23|24.18|10
1732200910000|2024-11-21 14:55:10|24.25|24.2|24.31|24.26|24.31|24.26|24.25|24.2|12
1732200920000|2024-11-21 14:55:20|24.3|24.25|24.34|24.29|24.35|24.3|24.29|24.24|7
1732200930000|2024-11-21 14:55:30|24.33|24.28|24.32|24.27|24.33|24.28|24.31|24.26|8
1732200940000|2024-11-21 14:55:40|24.31|24.26|24.23|24.18|24.31|24.26|24.23|24.18|12
1732200950000|2024-11-21 14:55:50|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|6
1732200960000|2024-11-21 14:56:00|24.2|24.15|24.3|24.25|24.3|24.25|24.2|24.15|12
1732200970000|2024-11-21 14:56:10|24.29|24.24|24.26|24.21|24.29|24.24|24.25|24.2|14
1732200980000|2024-11-21 14:56:20|24.25|24.2|24.25|24.2|24.27|24.22|24.22|24.17|20
1732200990000|2024-11-21 14:56:30|24.23|24.18|24.24|24.19|24.27|24.22|24.23|24.18|7
1732201000000|2024-11-21 14:56:40|24.25|24.2|24.27|24.22|24.27|24.22|24.24|24.19|4
1732201010000|2024-11-21 14:56:50|24.28|24.23|24.31|24.26|24.31|24.26|24.27|24.22|7
1732201020000|2024-11-21 14:57:00|24.32|24.27|24.3|24.25|24.34|24.29|24.3|24.25|6
1732201030000|2024-11-21 14:57:10|24.29|24.24|24.24|24.19|24.29|24.24|24.23|24.18|10
1732201040000|2024-11-21 14:57:20|24.23|24.18|24.22|24.17|24.23|24.18|24.19|24.14|13
1732201050000|2024-11-21 14:57:30|24.23|24.18|24.25|24.2|24.25|24.2|24.22|24.17|6
1732201060000|2024-11-21 14:57:40|24.26|24.21|24.29|24.24|24.29|24.24|24.23|24.18|12
1732201070000|2024-11-21 14:57:50|24.3|24.25|24.34|24.29|24.34|24.29|24.29|24.24|9
1732201080000|2024-11-21 14:58:00|24.35|24.3|24.29|24.24|24.35|24.3|24.29|24.24|9
1732201090000|2024-11-21 14:58:10|24.28|24.23|24.3|24.25|24.31|24.26|24.28|24.23|8
1732201100000|2024-11-21 14:58:20|24.29|24.24|24.29|24.24|24.3|24.25|24.28|24.23|11
1732201110000|2024-11-21 14:58:30|24.28|24.23|24.29|24.24|24.29|24.24|24.28|24.23|10
1732201120000|2024-11-21 14:58:40|24.3|24.25|24.29|24.24|24.31|24.26|24.27|24.22|12
1732201130000|2024-11-21 14:58:50|24.28|24.23|24.26|24.21|24.29|24.24|24.26|24.21|9
1732201140000|2024-11-21 14:59:00|24.25|24.2|24.22|24.17|24.26|24.21|24.21|24.16|12
1732201150000|2024-11-21 14:59:10|24.21|24.16|24.22|24.17|24.23|24.18|24.21|24.16|8
1732201160000|2024-11-21 14:59:20|24.23|24.18|24.25|24.2|24.25|24.2|24.22|24.17|8
1732201170000|2024-11-21 14:59:30|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|8
1732201180000|2024-11-21 14:59:40|24.24|24.19|24.23|24.18|24.24|24.19|24.22|24.17|6
1732201190000|2024-11-21 14:59:50|24.22|24.17|24.21|24.16|24.22|24.17|24.2|24.15|8
1732201200000|2024-11-21 15:00:00|24.22|24.17|24.19|24.14|24.23|24.18|24.19|24.14|16
1732201210000|2024-11-21 15:00:10|24.2|24.15|24.17|24.12|24.2|24.15|24.17|24.12|9
1732201220000|2024-11-21 15:00:20|24.16|24.11|24.1|24.05|24.16|24.11|24.1|24.05|9
1732201230000|2024-11-21 15:00:30|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|6
1732201240000|2024-11-21 15:00:40|24.09|24.04|24.11|24.06|24.12|24.07|24.09|24.04|5
1732201250000|2024-11-21 15:00:50|24.1|24.05|24.11|24.06|24.11|24.06|24.1|24.05|2
1732201260000|2024-11-21 15:01:00|24.12|24.07|24.08|24.03|24.12|24.07|24.08|24.03|7
1732201270000|2024-11-21 15:01:10|24.09|24.04|24.08|24.03|24.1|24.05|24.08|24.03|6
1732201280000|2024-11-21 15:01:20|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|6
1732201290000|2024-11-21 15:01:30|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|8
1732201300000|2024-11-21 15:01:40|24.07|24.02|24.07|24.02|24.08|24.03|24.06|24.01|9
1732201310000|2024-11-21 15:01:50|24.08|24.03|24.07|24.02|24.09|24.04|24.07|24.02|8
1732201320000|2024-11-21 15:02:00|24.06|24.01|24.05|24|24.06|24.01|24.04|23.99|6
1732201330000|2024-11-21 15:02:10|24.03|23.98|24.03|23.98|24.03|23.98|24.01|23.96|8
1732201340000|2024-11-21 15:02:20|24.02|23.97|24.06|24.01|24.07|24.02|24.02|23.97|9
1732201350000|2024-11-21 15:02:30|24.05|24|24.03|23.98|24.06|24.01|24.03|23.98|7
1732201360000|2024-11-21 15:02:40|24.04|23.99|24.03|23.98|24.05|24|24.02|23.97|11
1732201370000|2024-11-21 15:02:50|24.02|23.97|24|23.95|24.02|23.97|23.99|23.94|7
1732201380000|2024-11-21 15:03:00|24.01|23.96|24|23.95|24.01|23.96|23.99|23.94|14
1732201390000|2024-11-21 15:03:10|23.99|23.94|24|23.95|24.01|23.96|23.99|23.94|8
1732201400000|2024-11-21 15:03:20|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|5
1732201410000|2024-11-21 15:03:30|24.04|23.99|24.02|23.97|24.07|24.02|24.02|23.97|17
1732201420000|2024-11-21 15:03:40|24.01|23.96|24.04|23.99|24.04|23.99|24.01|23.96|6
1732201430000|2024-11-21 15:03:50|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|10
1732201440000|2024-11-21 15:04:00|24.06|24.01|24.04|23.99|24.07|24.02|24.04|23.99|11
1732201450000|2024-11-21 15:04:10|24.03|23.98|24.01|23.96|24.03|23.98|24.01|23.96|3
1732201460000|2024-11-21 15:04:20|24.02|23.97|24.04|23.99|24.05|24|24.01|23.96|6
1732201470000|2024-11-21 15:04:30|24.05|24|24.05|24|24.06|24.01|24.05|24|5
1732201480000|2024-11-21 15:04:40|24.04|23.99|24.05|24|24.05|24|24.03|23.98|4
1732201490000|2024-11-21 15:04:50|24.06|24.01|24.06|24.01|24.06|24.01|24.04|23.99|7
1732201500000|2024-11-21 15:05:00|24.05|24|24.04|23.99|24.06|24.01|24.04|23.99|4
1732201510000|2024-11-21 15:05:10|24.03|23.98|24.03|23.98|24.08|24.03|24.03|23.98|9
1732201520000|2024-11-21 15:05:20|24.04|23.99|24.03|23.98|24.04|23.99|24.02|23.97|12
1732201530000|2024-11-21 15:05:30|24.02|23.97|23.99|23.94|24.02|23.97|23.99|23.94|8
1732201540000|2024-11-21 15:05:40|24|23.95|24.01|23.96|24.02|23.97|23.98|23.93|7
1732201550000|2024-11-21 15:05:50|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732201560000|2024-11-21 15:06:00|24|23.95|23.98|23.93|24|23.95|23.98|23.93|3
1732201570000|2024-11-21 15:06:10|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|2
1732201580000|2024-11-21 15:06:20|23.99|23.94|23.99|23.94|24|23.95|23.97|23.92|9
1732201590000|2024-11-21 15:06:30|24|23.95|24.01|23.96|24.01|23.96|24|23.95|4
1732201600000|2024-11-21 15:06:40|24.02|23.97|24.05|24|24.05|24|24.02|23.97|3
1732201610000|2024-11-21 15:06:50|24.06|24.01|23.97|23.92|24.06|24.01|23.97|23.92|11
1732201620000|2024-11-21 15:07:00|23.96|23.91|23.95|23.9|23.98|23.93|23.95|23.9|6
1732201630000|2024-11-21 15:07:10|23.94|23.89|23.96|23.91|23.97|23.92|23.94|23.89|9
1732201640000|2024-11-21 15:07:20|23.95|23.9|23.97|23.92|23.99|23.94|23.95|23.9|12
1732201650000|2024-11-21 15:07:30|23.96|23.91|23.94|23.89|23.96|23.91|23.94|23.89|11
1732201660000|2024-11-21 15:07:40|23.95|23.9|23.94|23.89|23.95|23.9|23.94|23.89|10
1732201670000|2024-11-21 15:07:50|23.93|23.88|23.93|23.88|23.94|23.89|23.93|23.88|5
1732201680000|2024-11-21 15:08:00|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|5
1732201690000|2024-11-21 15:08:10|23.97|23.92|23.96|23.91|23.98|23.93|23.96|23.91|4
1732201700000|2024-11-21 15:08:20|23.97|23.92|24.03|23.98|24.03|23.98|23.96|23.91|8
1732201710000|2024-11-21 15:08:30|24.04|23.99|24.03|23.98|24.04|23.99|24.01|23.96|6
1732201720000|2024-11-21 15:08:40|24.04|23.99|24.01|23.96|24.04|23.99|24.01|23.96|6
1732201730000|2024-11-21 15:08:50|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|2
1732201740000|2024-11-21 15:09:00|24.02|23.97|24.03|23.98|24.03|23.98|24|23.95|8
1732201750000|2024-11-21 15:09:10|24.02|23.97|23.98|23.93|24.02|23.97|23.98|23.93|7
1732201760000|2024-11-21 15:09:20|23.99|23.94|24.01|23.96|24.01|23.96|23.99|23.94|5
1732201770000|2024-11-21 15:09:30|24.02|23.97|24.01|23.96|24.02|23.97|24.01|23.96|6
1732201780000|2024-11-21 15:09:40|24|23.95|23.98|23.93|24.01|23.96|23.98|23.93|5
1732201790000|2024-11-21 15:09:50|23.97|23.92|23.97|23.92|23.98|23.93|23.96|23.91|7
1732201800000|2024-11-21 15:10:00|23.96|23.91|23.97|23.92|23.98|23.93|23.96|23.91|6
1732201810000|2024-11-21 15:10:10|23.96|23.91|23.95|23.9|23.97|23.92|23.94|23.89|8
1732201820000|2024-11-21 15:10:20|23.94|23.89|23.94|23.89|23.95|23.9|23.93|23.88|7
1732201830000|2024-11-21 15:10:30|23.93|23.88|23.91|23.86|23.94|23.89|23.9|23.85|10
1732201840000|2024-11-21 15:10:40|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|10
1732201850000|2024-11-21 15:10:50|23.92|23.87|23.91|23.86|23.93|23.88|23.9|23.85|6
1732201860000|2024-11-21 15:11:00|23.9|23.85|23.83|23.78|23.9|23.85|23.83|23.78|11
1732201870000|2024-11-21 15:11:10|23.84|23.79|23.82|23.77|23.84|23.79|23.81|23.76|7
1732201880000|2024-11-21 15:11:20|23.81|23.76|23.8|23.75|23.81|23.76|23.79|23.74|13
1732201890000|2024-11-21 15:11:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|8
1732201900000|2024-11-21 15:11:40|23.79|23.74|23.79|23.74|23.81|23.76|23.79|23.74|7
1732201910000|2024-11-21 15:11:50|23.78|23.73|23.78|23.73|23.8|23.75|23.78|23.73|9
1732201920000|2024-11-21 15:12:00|23.77|23.72|23.8|23.75|23.81|23.76|23.77|23.72|6
1732201930000|2024-11-21 15:12:10|23.79|23.74|23.81|23.76|23.81|23.76|23.78|23.73|5
1732201940000|2024-11-21 15:12:20|23.8|23.75|23.8|23.75|23.8|23.75|23.79|23.74|3
1732201950000|2024-11-21 15:12:30|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|5
1732201960000|2024-11-21 15:12:40|23.83|23.78|23.84|23.79|23.84|23.79|23.82|23.77|4
1732201970000|2024-11-21 15:12:50|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|4
1732201980000|2024-11-21 15:13:00|23.85|23.8|23.84|23.79|23.85|23.8|23.83|23.78|4
1732201990000|2024-11-21 15:13:10|23.85|23.8|23.88|23.83|23.89|23.84|23.85|23.8|6
1732202000000|2024-11-21 15:13:20|23.89|23.84|24|23.95|24.02|23.97|23.89|23.84|13
1732202010000|2024-11-21 15:13:30|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|6
1732202020000|2024-11-21 15:13:40|23.99|23.94|24|23.95|24|23.95|23.99|23.94|4
1732202030000|2024-11-21 15:13:50|23.99|23.94|24.01|23.96|24.02|23.97|23.99|23.94|9
1732202040000|2024-11-21 15:14:00|24|23.95|24.03|23.98|24.03|23.98|24|23.95|4
1732202050000|2024-11-21 15:14:10|24.02|23.97|24.04|23.99|24.04|23.99|24.02|23.97|9
1732202060000|2024-11-21 15:14:20|24.03|23.98|24.01|23.96|24.04|23.99|24.01|23.96|5
1732202070000|2024-11-21 15:14:30|24|23.95|23.99|23.94|24.01|23.96|23.99|23.94|6
1732202080000|2024-11-21 15:14:40|24|23.95|24.01|23.96|24.01|23.96|23.99|23.94|6
1732202090000|2024-11-21 15:14:50|24.02|23.97|23.97|23.92|24.02|23.97|23.96|23.91|8
1732202100000|2024-11-21 15:15:00|23.96|23.91|24|23.95|24|23.95|23.96|23.91|6
1732202110000|2024-11-21 15:15:10|23.98|23.93|24.03|23.98|24.03|23.98|23.97|23.92|8
1732202120000|2024-11-21 15:15:20|24.02|23.97|24.05|24|24.05|24|24.02|23.97|6
1732202130000|2024-11-21 15:15:30|24.04|23.99|24.04|23.99|24.04|23.99|24.04|23.99|1
1732202140000|2024-11-21 15:15:40|24.03|23.98|24.07|24.02|24.07|24.02|24.03|23.98|6
1732202150000|2024-11-21 15:15:50|24.08|24.03|24.09|24.04|24.1|24.05|24.08|24.03|4
1732202160000|2024-11-21 15:16:00|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|8
1732202170000|2024-11-21 15:16:10|24.12|24.07|24.07|24.02|24.12|24.07|24.07|24.02|6
1732202180000|2024-11-21 15:16:20|24.08|24.03|24.07|24.02|24.08|24.03|24.07|24.02|4
1732202190000|2024-11-21 15:16:30|24.08|24.03|24.11|24.06|24.11|24.06|24.08|24.03|6
1732202200000|2024-11-21 15:16:40|24.1|24.05|24.11|24.06|24.11|24.06|24.09|24.04|4
1732202210000|2024-11-21 15:16:50|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|2
1732202220000|2024-11-21 15:17:00|24.1|24.05|24.03|23.98|24.1|24.05|24.03|23.98|12
1732202230000|2024-11-21 15:17:10|24.02|23.97|24.05|24|24.06|24.01|24.01|23.96|13
1732202240000|2024-11-21 15:17:20|24.04|23.99|24.04|23.99|24.05|24|24.03|23.98|7
1732202250000|2024-11-21 15:17:30|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732202260000|2024-11-21 15:17:40|24.03|23.98|24.03|23.98|24.03|23.98|24.03|23.98|1
1732202270000|2024-11-21 15:17:50|24.02|23.97|24.02|23.97|24.03|23.98|24.01|23.96|7
1732202280000|2024-11-21 15:18:00|24.01|23.96|24.05|24|24.05|24|24.01|23.96|11
1732202290000|2024-11-21 15:18:10|24.04|23.99|24.03|23.98|24.05|24|24.02|23.97|10
1732202300000|2024-11-21 15:18:20|24.02|23.97|24.04|23.99|24.05|24|24.02|23.97|9
1732202310000|2024-11-21 15:18:30|24.03|23.98|24.04|23.99|24.04|23.99|24.03|23.98|2
1732202320000|2024-11-21 15:18:40|24.06|24.01|24.09|24.04|24.1|24.05|24.06|24.01|7
1732202330000|2024-11-21 15:18:50|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|6
1732202340000|2024-11-21 15:19:00|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|5
1732202350000|2024-11-21 15:19:10|24.09|24.04|24.07|24.02|24.1|24.05|24.06|24.01|13
1732202360000|2024-11-21 15:19:20|24.06|24.01|24.04|23.99|24.07|24.02|24.04|23.99|13
1732202370000|2024-11-21 15:19:30|24.03|23.98|24.02|23.97|24.03|23.98|24.01|23.96|8
1732202380000|2024-11-21 15:19:40|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|3
1732202390000|2024-11-21 15:19:50|24.02|23.97|24.04|23.99|24.04|23.99|24.02|23.97|5
1732202400000|2024-11-21 15:20:00|24.03|23.98|24.05|24|24.05|24|24.02|23.97|9
1732202410000|2024-11-21 15:20:10|24.04|23.99|23.99|23.94|24.04|23.99|23.99|23.94|6
1732202420000|2024-11-21 15:20:20|24|23.95|23.99|23.94|24|23.95|23.99|23.94|6
1732202430000|2024-11-21 15:20:30|24|23.95|24.01|23.96|24.01|23.96|24|23.95|2
1732202440000|2024-11-21 15:20:40|24.02|23.97|24.03|23.98|24.05|24|24.02|23.97|6
1732202450000|2024-11-21 15:20:50|24.02|23.97|24.02|23.97|24.02|23.97|24|23.95|5
1732202460000|2024-11-21 15:21:00|24.04|23.99|24.03|23.98|24.04|23.99|24.02|23.97|3
1732202470000|2024-11-21 15:21:10|24.04|23.99|24.05|24|24.05|24|24.03|23.98|6
1732202480000|2024-11-21 15:21:20|24.04|23.99|24.03|23.98|24.06|24.01|24.03|23.98|6
1732202490000|2024-11-21 15:21:30|24.04|23.99|24.06|24.01|24.06|24.01|24.04|23.99|5
1732202500000|2024-11-21 15:21:40|24.07|24.02|24.07|24.02|24.07|24.02|24.07|24.02|1
1732202510000|2024-11-21 15:21:50|24.08|24.03|24.09|24.04|24.09|24.04|24.07|24.02|4
1732202520000|2024-11-21 15:22:00|24.1|24.05|24.12|24.07|24.12|24.07|24.1|24.05|3
1732202530000|2024-11-21 15:22:10|24.14|24.09|24.11|24.06|24.15|24.1|24.1|24.05|12
1732202540000|2024-11-21 15:22:20|24.12|24.07|24.1|24.05|24.13|24.08|24.09|24.04|9
1732202550000|2024-11-21 15:22:30|24.11|24.06|24.07|24.02|24.11|24.06|24.07|24.02|9
1732202560000|2024-11-21 15:22:40|24.06|24.01|24.01|23.96|24.06|24.01|24.01|23.96|10
1732202570000|2024-11-21 15:22:50|24|23.95|24.01|23.96|24.01|23.96|23.99|23.94|4
1732202580000|2024-11-21 15:23:00|24.02|23.97|23.98|23.93|24.03|23.98|23.97|23.92|9
1732202590000|2024-11-21 15:23:10|23.99|23.94|23.98|23.93|23.99|23.94|23.97|23.92|6
1732202600000|2024-11-21 15:23:20|23.99|23.94|23.99|23.94|24.01|23.96|23.98|23.93|11
1732202610000|2024-11-21 15:23:30|23.98|23.93|24|23.95|24|23.95|23.97|23.92|11
1732202620000|2024-11-21 15:23:40|23.99|23.94|23.97|23.92|23.99|23.94|23.97|23.92|7
1732202630000|2024-11-21 15:23:50|23.96|23.91|23.98|23.93|23.99|23.94|23.96|23.91|13
1732202640000|2024-11-21 15:24:00|23.99|23.94|23.99|23.94|24.01|23.96|23.98|23.93|10
1732202650000|2024-11-21 15:24:10|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|6
1732202660000|2024-11-21 15:24:20|23.98|23.93|24.01|23.96|24.02|23.97|23.98|23.93|8
1732202670000|2024-11-21 15:24:30|24.02|23.97|23.99|23.94|24.03|23.98|23.99|23.94|14
1732202680000|2024-11-21 15:24:40|24|23.95|23.94|23.89|24|23.95|23.94|23.89|7
1732202690000|2024-11-21 15:24:50|23.93|23.88|23.91|23.86|23.94|23.89|23.9|23.85|7
1732202700000|2024-11-21 15:25:00|23.92|23.87|23.96|23.91|23.96|23.91|23.92|23.87|7
1732202710000|2024-11-21 15:25:10|23.95|23.9|23.93|23.88|23.96|23.91|23.92|23.87|10
1732202720000|2024-11-21 15:25:20|23.92|23.87|23.95|23.9|23.95|23.9|23.92|23.87|6
1732202730000|2024-11-21 15:25:30|23.96|23.91|23.94|23.89|23.97|23.92|23.93|23.88|9
1732202740000|2024-11-21 15:25:40|23.93|23.88|23.9|23.85|23.93|23.88|23.9|23.85|12
1732202750000|2024-11-21 15:25:50|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|6
1732202760000|2024-11-21 15:26:00|23.85|23.8|23.86|23.81|23.88|23.83|23.85|23.8|10
1732202770000|2024-11-21 15:26:10|23.85|23.8|23.84|23.79|23.87|23.82|23.84|23.79|10
1732202780000|2024-11-21 15:26:20|23.85|23.8|23.83|23.78|23.85|23.8|23.83|23.78|3
1732202790000|2024-11-21 15:26:30|23.82|23.77|23.8|23.75|23.82|23.77|23.8|23.75|7
1732202800000|2024-11-21 15:26:40|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|11
1732202810000|2024-11-21 15:26:50|23.82|23.77|23.79|23.74|23.82|23.77|23.78|23.73|6
1732202820000|2024-11-21 15:27:00|23.8|23.75|23.79|23.74|23.81|23.76|23.79|23.74|10
1732202830000|2024-11-21 15:27:10|23.78|23.73|23.81|23.76|23.82|23.77|23.78|23.73|8
1732202840000|2024-11-21 15:27:20|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|5
1732202850000|2024-11-21 15:27:30|23.76|23.71|23.76|23.71|23.78|23.73|23.76|23.71|7
1732202860000|2024-11-21 15:27:40|23.77|23.72|23.78|23.73|23.78|23.73|23.76|23.71|6
1732202870000|2024-11-21 15:27:50|23.79|23.74|23.77|23.72|23.8|23.75|23.77|23.72|5
1732202880000|2024-11-21 15:28:00|23.76|23.71|23.76|23.71|23.77|23.72|23.76|23.71|3
1732202890000|2024-11-21 15:28:10|23.75|23.7|23.75|23.7|23.75|23.7|23.74|23.69|3
1732202900000|2024-11-21 15:28:20|23.74|23.69|23.77|23.72|23.77|23.72|23.74|23.69|2
1732202910000|2024-11-21 15:28:30|23.78|23.73|23.75|23.7|23.78|23.73|23.73|23.68|10
1732202920000|2024-11-21 15:28:40|23.74|23.69|23.73|23.68|23.75|23.7|23.73|23.68|6
1732202930000|2024-11-21 15:28:50|23.72|23.67|23.72|23.67|23.74|23.69|23.7|23.65|11
1732202940000|2024-11-21 15:29:00|23.73|23.68|23.72|23.67|23.74|23.69|23.72|23.67|10
1732202950000|2024-11-21 15:29:10|23.73|23.68|23.72|23.67|23.74|23.69|23.7|23.65|12
1732202960000|2024-11-21 15:29:20|23.71|23.66|23.69|23.64|23.71|23.66|23.68|23.63|6
1732202970000|2024-11-21 15:29:30|23.7|23.65|23.66|23.61|23.7|23.65|23.65|23.6|8
1732202980000|2024-11-21 15:29:40|23.67|23.62|23.67|23.62|23.69|23.64|23.67|23.62|7
1732202990000|2024-11-21 15:29:50|23.68|23.63|23.65|23.6|23.68|23.63|23.64|23.59|7
1732203000000|2024-11-21 15:30:00|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|5
1732203010000|2024-11-21 15:30:10|23.67|23.62|23.68|23.63|23.7|23.65|23.67|23.62|8
1732203020000|2024-11-21 15:30:20|23.69|23.64|23.69|23.64|23.7|23.65|23.68|23.63|7
1732203030000|2024-11-21 15:30:30|23.68|23.63|23.69|23.64|23.7|23.65|23.67|23.62|6
1732203040000|2024-11-21 15:30:40|23.7|23.65|23.68|23.63|23.7|23.65|23.68|23.63|9
1732203050000|2024-11-21 15:30:50|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|5
1732203060000|2024-11-21 15:31:00|23.66|23.61|23.63|23.58|23.66|23.61|23.63|23.58|9
1732203070000|2024-11-21 15:31:10|23.64|23.59|23.64|23.59|23.64|23.59|23.61|23.56|13
1732203080000|2024-11-21 15:31:20|23.66|23.61|23.67|23.62|23.69|23.64|23.65|23.6|13
1732203090000|2024-11-21 15:31:30|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|13
1732203100000|2024-11-21 15:31:40|23.63|23.58|23.65|23.6|23.65|23.6|23.63|23.58|7
1732203110000|2024-11-21 15:31:50|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|13
1732203120000|2024-11-21 15:32:00|23.65|23.6|23.61|23.56|23.66|23.61|23.61|23.56|13
1732203130000|2024-11-21 15:32:10|23.62|23.57|23.64|23.59|23.68|23.63|23.62|23.57|18
1732203140000|2024-11-21 15:32:20|23.63|23.58|23.62|23.57|23.64|23.59|23.61|23.56|12
1732203150000|2024-11-21 15:32:30|23.61|23.56|23.62|23.57|23.63|23.58|23.61|23.56|14
1732203160000|2024-11-21 15:32:40|23.61|23.56|23.59|23.54|23.61|23.56|23.58|23.53|15
1732203170000|2024-11-21 15:32:50|23.6|23.55|23.6|23.55|23.61|23.56|23.57|23.52|11
1732203180000|2024-11-21 15:33:00|23.61|23.56|23.65|23.6|23.65|23.6|23.61|23.56|12
1732203190000|2024-11-21 15:33:10|23.63|23.58|23.65|23.6|23.66|23.61|23.62|23.57|9
1732203200000|2024-11-21 15:33:20|23.66|23.61|23.67|23.62|23.67|23.62|23.65|23.6|10
1732203210000|2024-11-21 15:33:30|23.66|23.61|23.69|23.64|23.69|23.64|23.65|23.6|9
1732203220000|2024-11-21 15:33:40|23.7|23.65|23.67|23.62|23.7|23.65|23.67|23.62|10
1732203230000|2024-11-21 15:33:50|23.69|23.64|23.69|23.64|23.69|23.64|23.67|23.62|13
1732203240000|2024-11-21 15:34:00|23.7|23.65|23.66|23.61|23.7|23.65|23.66|23.61|7
1732203250000|2024-11-21 15:34:10|23.64|23.59|23.62|23.57|23.65|23.6|23.61|23.56|13
1732203260000|2024-11-21 15:34:20|23.63|23.58|23.61|23.56|23.66|23.61|23.6|23.55|12
1732203270000|2024-11-21 15:34:30|23.6|23.55|23.6|23.55|23.62|23.57|23.6|23.55|9
1732203280000|2024-11-21 15:34:40|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|2
1732203290000|2024-11-21 15:34:50|23.59|23.54|23.58|23.53|23.6|23.55|23.57|23.52|12
1732203300000|2024-11-21 15:35:00|23.6|23.55|23.65|23.6|23.65|23.6|23.59|23.54|11
1732203310000|2024-11-21 15:35:10|23.64|23.59|23.69|23.64|23.69|23.64|23.63|23.58|13
1732203320000|2024-11-21 15:35:20|23.7|23.65|23.74|23.69|23.75|23.7|23.7|23.65|8
1732203330000|2024-11-21 15:35:30|23.73|23.68|23.72|23.67|23.73|23.68|23.69|23.64|9
1732203340000|2024-11-21 15:35:40|23.74|23.69|23.74|23.69|23.75|23.7|23.72|23.67|9
1732203350000|2024-11-21 15:35:50|23.76|23.71|23.76|23.71|23.79|23.74|23.76|23.71|8
1732203360000|2024-11-21 15:36:00|23.75|23.7|23.76|23.71|23.76|23.71|23.71|23.66|11
1732203370000|2024-11-21 15:36:10|23.77|23.72|23.72|23.67|23.77|23.72|23.72|23.67|14
1732203380000|2024-11-21 15:36:20|23.73|23.68|23.76|23.71|23.76|23.71|23.72|23.67|8
1732203390000|2024-11-21 15:36:30|23.77|23.72|23.79|23.74|23.8|23.75|23.77|23.72|9
1732203400000|2024-11-21 15:36:40|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|10
1732203410000|2024-11-21 15:36:50|23.79|23.74|23.77|23.72|23.79|23.74|23.76|23.71|5
1732203420000|2024-11-21 15:37:00|23.78|23.73|23.78|23.73|23.79|23.74|23.77|23.72|7
1732203430000|2024-11-21 15:37:10|23.77|23.72|23.72|23.67|23.77|23.72|23.72|23.67|10
1732203450000|2024-11-21 15:37:30|23.73|23.68|23.66|23.61|23.73|23.68|23.66|23.61|8
1732203460000|2024-11-21 15:37:40|23.67|23.62|23.66|23.61|23.67|23.62|23.65|23.6|4
1732203470000|2024-11-21 15:37:50|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|4
1732203480000|2024-11-21 15:38:00|23.67|23.62|23.65|23.6|23.67|23.62|23.65|23.6|3
1732203490000|2024-11-21 15:38:10|23.64|23.59|23.66|23.61|23.66|23.61|23.63|23.58|7
1732203500000|2024-11-21 15:38:20|23.65|23.6|23.66|23.61|23.68|23.63|23.65|23.6|6
1732203510000|2024-11-21 15:38:30|23.67|23.62|23.66|23.61|23.68|23.63|23.66|23.61|4
1732203520000|2024-11-21 15:38:40|23.65|23.6|23.66|23.61|23.67|23.62|23.65|23.6|6
1732203530000|2024-11-21 15:38:50|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1732203540000|2024-11-21 15:39:00|23.65|23.6|23.66|23.61|23.66|23.61|23.65|23.6|4
1732203550000|2024-11-21 15:39:10|23.68|23.63|23.65|23.6|23.68|23.63|23.64|23.59|6
1732203560000|2024-11-21 15:39:20|23.64|23.59|23.65|23.6|23.65|23.6|23.64|23.59|2
1732203570000|2024-11-21 15:39:30|23.66|23.61|23.64|23.59|23.66|23.61|23.64|23.59|3
1732203580000|2024-11-21 15:39:40|23.63|23.58|23.62|23.57|23.63|23.58|23.62|23.57|2
1732203590000|2024-11-21 15:39:50|23.61|23.56|23.6|23.55|23.61|23.56|23.6|23.55|6
1732203600000|2024-11-21 15:40:00|23.61|23.56|23.64|23.59|23.67|23.62|23.61|23.56|8
1732203610000|2024-11-21 15:40:10|23.63|23.58|23.64|23.59|23.65|23.6|23.61|23.56|10
1732203620000|2024-11-21 15:40:20|23.63|23.58|23.62|23.57|23.63|23.58|23.6|23.55|10
1732203630000|2024-11-21 15:40:30|23.63|23.58|23.63|23.58|23.64|23.59|23.61|23.56|14
1732203640000|2024-11-21 15:40:40|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|3
1732203650000|2024-11-21 15:40:50|23.65|23.6|23.66|23.61|23.66|23.61|23.64|23.59|8
1732203660000|2024-11-21 15:41:00|23.65|23.6|23.63|23.58|23.65|23.6|23.62|23.57|6
1732203670000|2024-11-21 15:41:10|23.62|23.57|23.59|23.54|23.62|23.57|23.58|23.53|6
1732203680000|2024-11-21 15:41:20|23.57|23.52|23.59|23.54|23.61|23.56|23.55|23.5|11
1732203690000|2024-11-21 15:41:30|23.58|23.53|23.6|23.55|23.6|23.55|23.58|23.53|7
1732203700000|2024-11-21 15:41:40|23.59|23.54|23.62|23.57|23.62|23.57|23.58|23.53|11
1732203710000|2024-11-21 15:41:50|23.61|23.56|23.65|23.6|23.66|23.61|23.61|23.56|7
1732203720000|2024-11-21 15:42:00|23.64|23.59|23.67|23.62|23.68|23.63|23.64|23.59|7
1732203730000|2024-11-21 15:42:10|23.68|23.63|23.71|23.66|23.71|23.66|23.67|23.62|12
1732203740000|2024-11-21 15:42:20|23.7|23.65|23.67|23.62|23.7|23.65|23.67|23.62|8
1732203750000|2024-11-21 15:42:30|23.68|23.63|23.69|23.64|23.7|23.65|23.68|23.63|10
1732203760000|2024-11-21 15:42:40|23.7|23.65|23.68|23.63|23.71|23.66|23.67|23.62|6
1732203770000|2024-11-21 15:42:50|23.69|23.64|23.7|23.65|23.71|23.66|23.69|23.64|6
1732203780000|2024-11-21 15:43:00|23.69|23.64|23.67|23.62|23.69|23.64|23.67|23.62|3
1732203790000|2024-11-21 15:43:10|23.68|23.63|23.67|23.62|23.69|23.64|23.67|23.62|10
1732203800000|2024-11-21 15:43:20|23.68|23.63|23.68|23.63|23.68|23.63|23.68|23.63|1
1732203810000|2024-11-21 15:43:30|23.67|23.62|23.69|23.64|23.69|23.64|23.66|23.61|5
1732203820000|2024-11-21 15:43:40|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|4
1732203830000|2024-11-21 15:43:50|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|6
1732203840000|2024-11-21 15:44:00|23.68|23.63|23.7|23.65|23.71|23.66|23.68|23.63|4
1732203850000|2024-11-21 15:44:10|23.71|23.66|23.74|23.69|23.74|23.69|23.71|23.66|4
1732203860000|2024-11-21 15:44:20|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|4
1732203870000|2024-11-21 15:44:30|23.75|23.7|23.7|23.65|23.75|23.7|23.7|23.65|6
1732203880000|2024-11-21 15:44:40|23.71|23.66|23.7|23.65|23.71|23.66|23.69|23.64|4
1732203890000|2024-11-21 15:44:50|23.69|23.64|23.65|23.6|23.7|23.65|23.65|23.6|5
1732203900000|2024-11-21 15:45:00|23.64|23.59|23.61|23.56|23.65|23.6|23.61|23.56|6
1732203910000|2024-11-21 15:45:10|23.6|23.55|23.57|23.52|23.6|23.55|23.57|23.52|9
1732203920000|2024-11-21 15:45:20|23.56|23.51|23.54|23.49|23.56|23.51|23.54|23.49|5
1732203930000|2024-11-21 15:45:30|23.55|23.5|23.58|23.53|23.59|23.54|23.55|23.5|14
1732203940000|2024-11-21 15:45:40|23.59|23.54|23.61|23.56|23.61|23.56|23.58|23.53|7
1732203950000|2024-11-21 15:45:50|23.62|23.57|23.66|23.61|23.66|23.61|23.62|23.57|6
1732203960000|2024-11-21 15:46:00|23.67|23.62|23.7|23.65|23.7|23.65|23.67|23.62|3
1732203970000|2024-11-21 15:46:10|23.69|23.64|23.63|23.58|23.69|23.64|23.63|23.58|7
1732203980000|2024-11-21 15:46:20|23.64|23.59|23.66|23.61|23.67|23.62|23.64|23.59|4
1732203990000|2024-11-21 15:46:30|23.65|23.6|23.6|23.55|23.65|23.6|23.59|23.54|12
1732204000000|2024-11-21 15:46:40|23.61|23.56|23.62|23.57|23.63|23.58|23.61|23.56|3
1732204010000|2024-11-21 15:46:50|23.63|23.58|23.64|23.59|23.64|23.59|23.62|23.57|10
1732204020000|2024-11-21 15:47:00|23.63|23.58|23.68|23.63|23.68|23.63|23.62|23.57|6
1732204030000|2024-11-21 15:47:10|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|3
1732204040000|2024-11-21 15:47:20|23.68|23.63|23.69|23.64|23.69|23.64|23.68|23.63|2
1732204050000|2024-11-21 15:47:30|23.7|23.65|23.71|23.66|23.71|23.66|23.7|23.65|2
1732204060000|2024-11-21 15:47:40|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|5
1732204070000|2024-11-21 15:47:50|23.71|23.66|23.76|23.71|23.76|23.71|23.71|23.66|6
1732204080000|2024-11-21 15:48:00|23.77|23.72|23.77|23.72|23.77|23.72|23.77|23.72|1
1732204090000|2024-11-21 15:48:10|23.78|23.73|23.75|23.7|23.78|23.73|23.75|23.7|4
1732204100000|2024-11-21 15:48:20|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|7
1732204110000|2024-11-21 15:48:30|23.77|23.72|23.76|23.71|23.78|23.73|23.75|23.7|6
1732204120000|2024-11-21 15:48:40|23.75|23.7|23.79|23.74|23.79|23.74|23.75|23.7|4
1732204130000|2024-11-21 15:48:50|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|5
1732204140000|2024-11-21 15:49:00|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|6
1732204150000|2024-11-21 15:49:10|23.8|23.75|23.85|23.8|23.85|23.8|23.8|23.75|11
1732204160000|2024-11-21 15:49:20|23.86|23.81|23.87|23.82|23.87|23.82|23.85|23.8|6
1732204170000|2024-11-21 15:49:30|23.88|23.83|23.89|23.84|23.89|23.84|23.86|23.81|6
1732204180000|2024-11-21 15:49:40|23.88|23.83|23.89|23.84|23.9|23.85|23.88|23.83|8
1732204190000|2024-11-21 15:49:50|23.9|23.85|23.84|23.79|23.9|23.85|23.84|23.79|7
1732204200000|2024-11-21 15:50:00|23.83|23.78|23.84|23.79|23.86|23.81|23.83|23.78|9
1732204210000|2024-11-21 15:50:10|23.85|23.8|23.85|23.8|23.85|23.8|23.83|23.78|5
1732204220000|2024-11-21 15:50:20|23.84|23.79|23.86|23.81|23.87|23.82|23.84|23.79|11
1732204230000|2024-11-21 15:50:30|23.85|23.8|23.82|23.77|23.85|23.8|23.82|23.77|7
1732204240000|2024-11-21 15:50:40|23.81|23.76|23.82|23.77|23.83|23.78|23.81|23.76|10
1732204250000|2024-11-21 15:50:50|23.81|23.76|23.82|23.77|23.84|23.79|23.81|23.76|10
1732204260000|2024-11-21 15:51:00|23.83|23.78|23.78|23.73|23.83|23.78|23.78|23.73|12
1732204270000|2024-11-21 15:51:10|23.79|23.74|23.8|23.75|23.8|23.75|23.78|23.73|12
1732204280000|2024-11-21 15:51:20|23.81|23.76|23.8|23.75|23.82|23.77|23.8|23.75|10
1732204290000|2024-11-21 15:51:30|23.79|23.74|23.74|23.69|23.79|23.74|23.73|23.68|10
1732204300000|2024-11-21 15:51:40|23.75|23.7|23.66|23.61|23.77|23.72|23.66|23.61|12
1732204310000|2024-11-21 15:51:50|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|2
1732204320000|2024-11-21 15:52:00|23.65|23.6|23.67|23.62|23.68|23.63|23.65|23.6|5
1732204330000|2024-11-21 15:52:10|23.66|23.61|23.64|23.59|23.66|23.61|23.63|23.58|6
1732204340000|2024-11-21 15:52:20|23.63|23.58|23.6|23.55|23.63|23.58|23.6|23.55|4
1732204350000|2024-11-21 15:52:30|23.61|23.56|23.61|23.56|23.61|23.56|23.6|23.55|3
1732204360000|2024-11-21 15:52:40|23.62|23.57|23.62|23.57|23.63|23.58|23.62|23.57|3
1732204370000|2024-11-21 15:52:50|23.61|23.56|23.6|23.55|23.63|23.58|23.6|23.55|10
1732204380000|2024-11-21 15:53:00|23.61|23.56|23.6|23.55|23.61|23.56|23.59|23.54|8
1732204390000|2024-11-21 15:53:10|23.59|23.54|23.59|23.54|23.61|23.56|23.59|23.54|11
1732204400000|2024-11-21 15:53:20|23.6|23.55|23.63|23.58|23.64|23.59|23.6|23.55|8
1732204410000|2024-11-21 15:53:30|23.64|23.59|23.68|23.63|23.68|23.63|23.64|23.59|4
1732204420000|2024-11-21 15:53:40|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1732204430000|2024-11-21 15:53:50|23.66|23.61|23.65|23.6|23.66|23.61|23.65|23.6|4
1732204440000|2024-11-21 15:54:00|23.66|23.61|23.66|23.61|23.68|23.63|23.65|23.6|9
1732204450000|2024-11-21 15:54:10|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|3
1732204460000|2024-11-21 15:54:20|23.7|23.65|23.7|23.65|23.71|23.66|23.69|23.64|9
1732204470000|2024-11-21 15:54:30|23.71|23.66|23.74|23.69|23.75|23.7|23.7|23.65|10
1732204480000|2024-11-21 15:54:40|23.73|23.68|23.74|23.69|23.74|23.69|23.73|23.68|8
1732204490000|2024-11-21 15:54:50|23.75|23.7|23.76|23.71|23.76|23.71|23.74|23.69|4
1732204500000|2024-11-21 15:55:00|23.75|23.7|23.74|23.69|23.76|23.71|23.73|23.68|12
1732204510000|2024-11-21 15:55:10|23.73|23.68|23.7|23.65|23.73|23.68|23.69|23.64|5
1732204520000|2024-11-21 15:55:20|23.71|23.66|23.72|23.67|23.72|23.67|23.71|23.66|2
1732204530000|2024-11-21 15:55:30|23.73|23.68|23.73|23.68|23.75|23.7|23.73|23.68|5
1732204540000|2024-11-21 15:55:40|23.72|23.67|23.74|23.69|23.74|23.69|23.72|23.67|15
1732204550000|2024-11-21 15:55:50|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732204560000|2024-11-21 15:56:00|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|4
1732204570000|2024-11-21 15:56:10|23.76|23.71|23.74|23.69|23.76|23.71|23.74|23.69|5
1732204580000|2024-11-21 15:56:20|23.75|23.7|23.75|23.7|23.76|23.71|23.75|23.7|3
1732204590000|2024-11-21 15:56:30|23.76|23.71|23.75|23.7|23.77|23.72|23.75|23.7|6
1732204600000|2024-11-21 15:56:40|23.74|23.69|23.73|23.68|23.75|23.7|23.71|23.66|11
1732204610000|2024-11-21 15:56:50|23.74|23.69|23.71|23.66|23.74|23.69|23.71|23.66|4
1732204620000|2024-11-21 15:57:00|23.72|23.67|23.75|23.7|23.75|23.7|23.72|23.67|8
1732204630000|2024-11-21 15:57:10|23.74|23.69|23.76|23.71|23.77|23.72|23.73|23.68|6
1732204640000|2024-11-21 15:57:20|23.75|23.7|23.74|23.69|23.75|23.7|23.74|23.69|4
1732204650000|2024-11-21 15:57:30|23.75|23.7|23.77|23.72|23.77|23.72|23.75|23.7|5
1732204660000|2024-11-21 15:57:40|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732204670000|2024-11-21 15:57:50|23.78|23.73|23.81|23.76|23.82|23.77|23.78|23.73|5
1732204680000|2024-11-21 15:58:00|23.82|23.77|23.83|23.78|23.83|23.78|23.81|23.76|6
1732204690000|2024-11-21 15:58:10|23.84|23.79|23.86|23.81|23.86|23.81|23.83|23.78|4
1732204700000|2024-11-21 15:58:20|23.88|23.83|23.83|23.78|23.88|23.83|23.83|23.78|7
1732204710000|2024-11-21 15:58:30|23.84|23.79|23.85|23.8|23.86|23.81|23.83|23.78|10
1732204720000|2024-11-21 15:58:40|23.84|23.79|23.88|23.83|23.88|23.83|23.84|23.79|5
1732204730000|2024-11-21 15:58:50|23.87|23.82|23.86|23.81|23.89|23.84|23.86|23.81|7
1732204740000|2024-11-21 15:59:00|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|8
1732204750000|2024-11-21 15:59:10|23.87|23.82|23.85|23.8|23.87|23.82|23.85|23.8|11
1732204760000|2024-11-21 15:59:20|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|13
1732204770000|2024-11-21 15:59:30|23.85|23.8|23.85|23.8|23.87|23.82|23.85|23.8|9
1732204780000|2024-11-21 15:59:40|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|14
1732204790000|2024-11-21 15:59:50|23.86|23.81|23.87|23.82|23.88|23.83|23.86|23.81|4
1732204800000|2024-11-21 16:00:00|23.88|23.83|23.88|23.83|23.88|23.83|23.86|23.81|9
1732204810000|2024-11-21 16:00:10|23.89|23.84|23.93|23.88|23.94|23.89|23.88|23.83|9
1732204820000|2024-11-21 16:00:20|23.92|23.87|23.88|23.83|23.92|23.87|23.87|23.82|12
1732204830000|2024-11-21 16:00:30|23.89|23.84|23.88|23.83|23.9|23.85|23.87|23.82|10
1732204840000|2024-11-21 16:00:40|23.89|23.84|23.86|23.81|23.89|23.84|23.86|23.81|6
1732204850000|2024-11-21 16:00:50|23.87|23.82|23.87|23.82|23.88|23.83|23.86|23.81|5
1732204860000|2024-11-21 16:01:00|23.88|23.83|23.88|23.83|23.88|23.83|23.87|23.82|7
1732204870000|2024-11-21 16:01:10|23.89|23.84|23.96|23.91|23.96|23.91|23.89|23.84|10
1732204880000|2024-11-21 16:01:20|23.95|23.9|23.96|23.91|23.96|23.91|23.95|23.9|2
1732204890000|2024-11-21 16:01:30|23.94|23.89|23.93|23.88|23.94|23.89|23.93|23.88|6
1732204900000|2024-11-21 16:01:40|23.92|23.87|23.93|23.88|23.94|23.89|23.91|23.86|6
1732204910000|2024-11-21 16:01:50|23.92|23.87|23.95|23.9|23.95|23.9|23.92|23.87|6
1732204920000|2024-11-21 16:02:00|23.94|23.89|23.95|23.9|23.96|23.91|23.94|23.89|10
1732204930000|2024-11-21 16:02:10|23.94|23.89|23.94|23.89|23.95|23.9|23.93|23.88|5
1732204940000|2024-11-21 16:02:20|23.93|23.88|23.95|23.9|23.96|23.91|23.93|23.88|5
1732204950000|2024-11-21 16:02:30|23.96|23.91|23.92|23.87|23.96|23.91|23.92|23.87|5
1732204960000|2024-11-21 16:02:40|23.93|23.88|23.93|23.88|23.93|23.88|23.92|23.87|3
1732204970000|2024-11-21 16:02:50|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|6
1732204980000|2024-11-21 16:03:00|23.96|23.91|23.99|23.94|24|23.95|23.96|23.91|8
1732204990000|2024-11-21 16:03:10|24|23.95|24|23.95|24|23.95|23.99|23.94|3
1732205000000|2024-11-21 16:03:20|23.99|23.94|23.98|23.93|23.99|23.94|23.98|23.93|4
1732205010000|2024-11-21 16:03:30|23.99|23.94|24|23.95|24|23.95|23.99|23.94|2
1732205020000|2024-11-21 16:03:40|24.01|23.96|23.99|23.94|24.01|23.96|23.98|23.93|7
1732205030000|2024-11-21 16:03:50|23.98|23.93|23.99|23.94|23.99|23.94|23.98|23.93|4
1732205040000|2024-11-21 16:04:00|24|23.95|23.99|23.94|24.01|23.96|23.99|23.94|6
1732205050000|2024-11-21 16:04:10|24.01|23.96|24|23.95|24.01|23.96|24|23.95|6
1732205060000|2024-11-21 16:04:20|24.01|23.96|24.01|23.96|24.02|23.97|24.01|23.96|3
1732205070000|2024-11-21 16:04:30|24|23.95|24|23.95|24|23.95|24|23.95|1
1732205080000|2024-11-21 16:04:40|24.01|23.96|24.05|24|24.05|24|24.01|23.96|4
1732205090000|2024-11-21 16:04:50|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1732205100000|2024-11-21 16:05:00|24.06|24.01|24.05|24|24.07|24.02|24.05|24|8
1732205110000|2024-11-21 16:05:10|24.06|24.01|24.03|23.98|24.06|24.01|24.01|23.96|6
1732205120000|2024-11-21 16:05:20|24.05|24|24.07|24.02|24.07|24.02|24.04|23.99|5
1732205130000|2024-11-21 16:05:30|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|4
1732205140000|2024-11-21 16:05:40|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|6
1732205150000|2024-11-21 16:05:50|24.08|24.03|24.07|24.02|24.08|24.03|24.07|24.02|2
1732205160000|2024-11-21 16:06:00|24.08|24.03|24.1|24.05|24.1|24.05|24.07|24.02|5
1732205170000|2024-11-21 16:06:10|24.11|24.06|24.15|24.1|24.15|24.1|24.11|24.06|7
1732205180000|2024-11-21 16:06:20|24.16|24.11|24.17|24.12|24.17|24.12|24.15|24.1|4
1732205190000|2024-11-21 16:06:30|24.18|24.13|24.2|24.15|24.2|24.15|24.18|24.13|5
1732205200000|2024-11-21 16:06:40|24.19|24.14|24.18|24.13|24.2|24.15|24.18|24.13|4
1732205660000|2024-11-21 16:14:20|24.07|24.02|24.04|23.99|24.08|24.03|24.04|23.99|6
1732205670000|2024-11-21 16:14:30|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732205680000|2024-11-21 16:14:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732205690000|2024-11-21 16:14:50|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|3
1732205700000|2024-11-21 16:15:00|24.02|23.97|24|23.95|24.02|23.97|24|23.95|7
1732205710000|2024-11-21 16:15:10|23.99|23.94|23.97|23.92|24.01|23.96|23.96|23.91|9
1732205720000|2024-11-21 16:15:20|23.96|23.91|23.96|23.91|23.98|23.93|23.96|23.91|9
1732205730000|2024-11-21 16:15:30|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|9
1732205740000|2024-11-21 16:15:40|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|15
1732205750000|2024-11-21 16:15:50|23.95|23.9|23.95|23.9|23.96|23.91|23.93|23.88|7
1732205760000|2024-11-21 16:16:00|23.94|23.89|23.96|23.91|23.96|23.91|23.94|23.89|3
1732205770000|2024-11-21 16:16:10|23.98|23.93|23.97|23.92|23.98|23.93|23.96|23.91|4
1732205780000|2024-11-21 16:16:20|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|7
1732205790000|2024-11-21 16:16:30|23.95|23.9|23.97|23.92|23.98|23.93|23.95|23.9|8
1732205800000|2024-11-21 16:16:40|23.96|23.91|23.96|23.91|23.97|23.92|23.95|23.9|7
1732205810000|2024-11-21 16:16:50|23.95|23.9|23.96|23.91|23.97|23.92|23.94|23.89|6
1732205820000|2024-11-21 16:17:00|23.95|23.9|23.98|23.93|23.98|23.93|23.94|23.89|10
1732205830000|2024-11-21 16:17:10|23.97|23.92|23.96|23.91|23.97|23.92|23.95|23.9|6
1732205840000|2024-11-21 16:17:20|23.97|23.92|23.97|23.92|23.97|23.92|23.96|23.91|5
1732205850000|2024-11-21 16:17:30|23.96|23.91|23.97|23.92|23.97|23.92|23.96|23.91|6
1732205860000|2024-11-21 16:17:40|23.96|23.91|23.99|23.94|23.99|23.94|23.96|23.91|6
1732205870000|2024-11-21 16:17:50|23.98|23.93|23.97|23.92|23.99|23.94|23.97|23.92|6
1732205880000|2024-11-21 16:18:00|23.96|23.91|23.96|23.91|23.99|23.94|23.96|23.91|7
1732205890000|2024-11-21 16:18:10|23.97|23.92|23.99|23.94|23.99|23.94|23.97|23.92|3
1732205900000|2024-11-21 16:18:20|23.98|23.93|23.97|23.92|23.99|23.94|23.96|23.91|10
1732205910000|2024-11-21 16:18:30|23.96|23.91|23.97|23.92|23.97|23.92|23.95|23.9|4
1732205920000|2024-11-21 16:18:40|23.96|23.91|23.99|23.94|24|23.95|23.94|23.89|12
1732205930000|2024-11-21 16:18:50|23.98|23.93|23.99|23.94|24|23.95|23.98|23.93|4
1732205940000|2024-11-21 16:19:00|24|23.95|23.98|23.93|24|23.95|23.98|23.93|5
1732205950000|2024-11-21 16:19:10|23.99|23.94|24|23.95|24|23.95|23.98|23.93|6
1732205960000|2024-11-21 16:19:20|23.99|23.94|24|23.95|24|23.95|23.98|23.93|4
1732205970000|2024-11-21 16:19:30|24.01|23.96|24.03|23.98|24.03|23.98|24.01|23.96|3
1732205980000|2024-11-21 16:19:40|24.04|23.99|24.03|23.98|24.04|23.99|24.02|23.97|6
1732205990000|2024-11-21 16:19:50|24.02|23.97|24.01|23.96|24.02|23.97|24|23.95|4
1732206000000|2024-11-21 16:20:00|24.02|23.97|24.03|23.98|24.03|23.98|24.01|23.96|6
1732206010000|2024-11-21 16:20:10|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1732206020000|2024-11-21 16:20:20|24.05|24|24.08|24.03|24.08|24.03|24.05|24|8
1732206030000|2024-11-21 16:20:30|24.09|24.04|24.09|24.04|24.09|24.04|24.09|24.04|1
1732206040000|2024-11-21 16:20:40|24.07|24.02|24.07|24.02|24.07|24.02|24.07|24.02|1
1732206050000|2024-11-21 16:20:50|24.06|24.01|24.06|24.01|24.07|24.02|24.06|24.01|5
1732206060000|2024-11-21 16:21:00|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|2
1732206070000|2024-11-21 16:21:10|24.05|24|24.04|23.99|24.05|24|24.04|23.99|2
1732206080000|2024-11-21 16:21:20|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732206090000|2024-11-21 16:21:30|24.01|23.96|24|23.95|24.01|23.96|24|23.95|4
1732206100000|2024-11-21 16:21:40|24.01|23.96|24.01|23.96|24.01|23.96|24.01|23.96|1
1732206110000|2024-11-21 16:21:50|24.02|23.97|24.04|23.99|24.04|23.99|24.01|23.96|5
1732206120000|2024-11-21 16:22:00|24.03|23.98|24.01|23.96|24.05|24|24|23.95|11
1732206130000|2024-11-21 16:22:10|24.02|23.97|24|23.95|24.02|23.97|24|23.95|5
1732206140000|2024-11-21 16:22:20|24.01|23.96|24.03|23.98|24.03|23.98|24|23.95|4
1732206150000|2024-11-21 16:22:30|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1732206160000|2024-11-21 16:22:40|24.03|23.98|24.03|23.98|24.03|23.98|24.03|23.98|1
1732206170000|2024-11-21 16:22:50|24.02|23.97|24.03|23.98|24.03|23.98|24.02|23.97|2
1732206180000|2024-11-21 16:23:00|24.02|23.97|24|23.95|24.02|23.97|24|23.95|11
1732206190000|2024-11-21 16:23:10|23.99|23.94|23.99|23.94|23.99|23.94|23.99|23.94|1
1732206200000|2024-11-21 16:23:20|24|23.95|24.04|23.99|24.04|23.99|24|23.95|7
1732206210000|2024-11-21 16:23:30|24.05|24|24.04|23.99|24.05|24|24.03|23.98|4
1732206220000|2024-11-21 16:23:40|24.03|23.98|24.02|23.97|24.03|23.98|24.02|23.97|2
1732206230000|2024-11-21 16:23:50|24.01|23.96|24.04|23.99|24.04|23.99|24.01|23.96|4
1732206240000|2024-11-21 16:24:00|24.05|24|24.05|24|24.05|24|24.04|23.99|3
1732206250000|2024-11-21 16:24:10|24.06|24.01|24.07|24.02|24.07|24.02|24.05|24|4
1732206260000|2024-11-21 16:24:20|24.08|24.03|24.05|24|24.08|24.03|24.05|24|4
1732206270000|2024-11-21 16:24:30|24.04|23.99|24.04|23.99|24.04|23.99|24.03|23.98|3
1732206280000|2024-11-21 16:24:40|24.05|24|24.05|24|24.05|24|24.05|24|1
1732206300000|2024-11-21 16:25:00|24.06|24.01|24.08|24.03|24.08|24.03|24.06|24.01|7
1732206310000|2024-11-21 16:25:10|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|2
1732206320000|2024-11-21 16:25:20|24.07|24.02|24.07|24.02|24.08|24.03|24.07|24.02|5
1732206330000|2024-11-21 16:25:30|24.06|24.01|24.07|24.02|24.07|24.02|24.06|24.01|2
1732206340000|2024-11-21 16:25:40|24.08|24.03|24.08|24.03|24.08|24.03|24.07|24.02|3
1732206350000|2024-11-21 16:25:50|24.09|24.04|24.08|24.03|24.09|24.04|24.07|24.02|4
1732206360000|2024-11-21 16:26:00|24.07|24.02|24.05|24|24.07|24.02|24.05|24|3
1732206370000|2024-11-21 16:26:10|24.06|24.01|24.09|24.04|24.09|24.04|24.06|24.01|4
1732206380000|2024-11-21 16:26:20|24.1|24.05|24.1|24.05|24.1|24.05|24.1|24.05|1
1732206390000|2024-11-21 16:26:30|24.11|24.06|24.14|24.09|24.14|24.09|24.11|24.06|4
1732206400000|2024-11-21 16:26:40|24.13|24.08|24.14|24.09|24.14|24.09|24.13|24.08|4
1732206410000|2024-11-21 16:26:50|24.13|24.08|24.11|24.06|24.13|24.08|24.11|24.06|5
1732206420000|2024-11-21 16:27:00|24.12|24.07|24.12|24.07|24.12|24.07|24.11|24.06|5
1732206430000|2024-11-21 16:27:10|24.11|24.06|24.11|24.06|24.11|24.06|24.11|24.06|1
1732206440000|2024-11-21 16:27:20|24.12|24.07|24.12|24.07|24.12|24.07|24.12|24.07|1
1732206450000|2024-11-21 16:27:30|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732206460000|2024-11-21 16:27:40|24.11|24.06|24.06|24.01|24.11|24.06|24.06|24.01|6
1732206470000|2024-11-21 16:27:50|24.05|24|24.03|23.98|24.05|24|24.03|23.98|3
1732206480000|2024-11-21 16:28:00|24.02|23.97|24.09|24.04|24.09|24.04|24.02|23.97|8
1732206490000|2024-11-21 16:28:10|24.1|24.05|24.14|24.09|24.14|24.09|24.09|24.04|9
1732206500000|2024-11-21 16:28:20|24.13|24.08|24.12|24.07|24.13|24.08|24.11|24.06|5
1732206510000|2024-11-21 16:28:30|24.13|24.08|24.1|24.05|24.14|24.09|24.09|24.04|8
1732206520000|2024-11-21 16:28:40|24.11|24.06|24.11|24.06|24.12|24.07|24.1|24.05|7
1732206530000|2024-11-21 16:28:50|24.1|24.05|24.08|24.03|24.11|24.06|24.07|24.02|7
1732206540000|2024-11-21 16:29:00|24.07|24.02|24.08|24.03|24.08|24.03|24.06|24.01|8
1732206550000|2024-11-21 16:29:10|24.07|24.02|24.08|24.03|24.08|24.03|24.06|24.01|8
1732206560000|2024-11-21 16:29:20|24.07|24.02|24.08|24.03|24.08|24.03|24.07|24.02|4
1732206570000|2024-11-21 16:29:30|24.07|24.02|24.06|24.01|24.07|24.02|24.06|24.01|2
1732206580000|2024-11-21 16:29:40|24.07|24.02|24.07|24.02|24.09|24.04|24.07|24.02|7
1732206590000|2024-11-21 16:29:50|24.06|24.01|24.05|24|24.06|24.01|24.05|24|2
1732206600000|2024-11-21 16:30:00|24.06|24.01|24.09|24.04|24.1|24.05|24.06|24.01|6
1732206610000|2024-11-21 16:30:10|24.08|24.03|24.12|24.07|24.13|24.08|24.08|24.03|9
1732206620000|2024-11-21 16:30:20|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|5
1732206630000|2024-11-21 16:30:30|24.12|24.07|24.13|24.08|24.13|24.08|24.11|24.06|6
1732206640000|2024-11-21 16:30:40|24.14|24.09|24.14|24.09|24.15|24.1|24.14|24.09|3
1732206650000|2024-11-21 16:30:50|24.13|24.08|24.12|24.07|24.14|24.09|24.12|24.07|6
1732206660000|2024-11-21 16:31:00|24.11|24.06|24.11|24.06|24.11|24.06|24.09|24.04|7
1732206670000|2024-11-21 16:31:10|24.12|24.07|24.2|24.15|24.2|24.15|24.11|24.06|11
1732206680000|2024-11-21 16:31:20|24.21|24.16|24.2|24.15|24.21|24.16|24.2|24.15|2
1732206690000|2024-11-21 16:31:30|24.19|24.14|24.2|24.15|24.2|24.15|24.19|24.14|4
1732206700000|2024-11-21 16:31:40|24.19|24.14|24.16|24.11|24.19|24.14|24.16|24.11|5
1732206710000|2024-11-21 16:31:50|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|8
1732206720000|2024-11-21 16:32:00|24.17|24.12|24.2|24.15|24.2|24.15|24.17|24.12|8
1732206730000|2024-11-21 16:32:10|24.19|24.14|24.13|24.08|24.19|24.14|24.13|24.08|7
1732206740000|2024-11-21 16:32:20|24.14|24.09|24.15|24.1|24.15|24.1|24.14|24.09|4
1732206750000|2024-11-21 16:32:30|24.16|24.11|24.19|24.14|24.19|24.14|24.16|24.11|8
1732206760000|2024-11-21 16:32:40|24.2|24.15|24.2|24.15|24.2|24.15|24.19|24.14|3
1732206770000|2024-11-21 16:32:50|24.19|24.14|24.18|24.13|24.19|24.14|24.18|24.13|2
1732206780000|2024-11-21 16:33:00|24.19|24.14|24.15|24.1|24.19|24.14|24.15|24.1|5
1732206790000|2024-11-21 16:33:10|24.14|24.09|24.13|24.08|24.14|24.09|24.13|24.08|12
1732206800000|2024-11-21 16:33:20|24.14|24.09|24.12|24.07|24.15|24.1|24.11|24.06|11
1732206810000|2024-11-21 16:33:30|24.13|24.08|24.15|24.1|24.15|24.1|24.13|24.08|9
1732206820000|2024-11-21 16:33:40|24.16|24.11|24.15|24.1|24.16|24.11|24.15|24.1|4
1732206830000|2024-11-21 16:33:50|24.16|24.11|24.15|24.1|24.16|24.11|24.14|24.09|6
1732206840000|2024-11-21 16:34:00|24.16|24.11|24.15|24.1|24.17|24.12|24.15|24.1|16
1732206850000|2024-11-21 16:34:10|24.14|24.09|24.14|24.09|24.15|24.1|24.13|24.08|9
1732206860000|2024-11-21 16:34:20|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|3
1732206870000|2024-11-21 16:34:30|24.12|24.07|24.13|24.08|24.13|24.08|24.12|24.07|2
1732206880000|2024-11-21 16:34:40|24.14|24.09|24.16|24.11|24.16|24.11|24.14|24.09|7
1732206890000|2024-11-21 16:34:50|24.15|24.1|24.17|24.12|24.17|24.12|24.15|24.1|9
1732206900000|2024-11-21 16:35:00|24.18|24.13|24.17|24.12|24.19|24.14|24.17|24.12|4
1732206910000|2024-11-21 16:35:10|24.16|24.11|24.13|24.08|24.17|24.12|24.11|24.06|12
1732206920000|2024-11-21 16:35:20|24.12|24.07|24.13|24.08|24.14|24.09|24.12|24.07|8
1732206940000|2024-11-21 16:35:40|24.14|24.09|24.14|24.09|24.14|24.09|24.14|24.09|1
1732206950000|2024-11-21 16:35:50|24.13|24.08|24.11|24.06|24.13|24.08|24.11|24.06|3
1732206960000|2024-11-21 16:36:00|24.1|24.05|24.1|24.05|24.11|24.06|24.09|24.04|9
1732206970000|2024-11-21 16:36:10|24.09|24.04|24.07|24.02|24.09|24.04|24.07|24.02|17
1732206980000|2024-11-21 16:36:20|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|4
1732206990000|2024-11-21 16:36:30|24.1|24.05|24.09|24.04|24.1|24.05|24.09|24.04|2
1732207000000|2024-11-21 16:36:40|24.1|24.05|24.11|24.06|24.12|24.07|24.09|24.04|12
1732207010000|2024-11-21 16:36:50|24.12|24.07|24.12|24.07|24.13|24.08|24.11|24.06|11
1732207020000|2024-11-21 16:37:00|24.11|24.06|24.1|24.05|24.12|24.07|24.1|24.05|13
1732207030000|2024-11-21 16:37:10|24.11|24.06|24.14|24.09|24.15|24.1|24.11|24.06|6
1732207040000|2024-11-21 16:37:20|24.13|24.08|24.17|24.12|24.17|24.12|24.13|24.08|11
1732207050000|2024-11-21 16:37:30|24.16|24.11|24.14|24.09|24.16|24.11|24.14|24.09|3
1732207060000|2024-11-21 16:37:40|24.13|24.08|24.13|24.08|24.13|24.08|24.12|24.07|9
1732207070000|2024-11-21 16:37:50|24.12|24.07|24.12|24.07|24.13|24.08|24.12|24.07|9
1732207080000|2024-11-21 16:38:00|24.13|24.08|24.13|24.08|24.14|24.09|24.12|24.07|7
1732207090000|2024-11-21 16:38:10|24.12|24.07|24.13|24.08|24.13|24.08|24.11|24.06|8
1732207100000|2024-11-21 16:38:20|24.12|24.07|24.11|24.06|24.13|24.08|24.11|24.06|6
1732207110000|2024-11-21 16:38:30|24.12|24.07|24.12|24.07|24.12|24.07|24.11|24.06|13
1732207120000|2024-11-21 16:38:40|24.11|24.06|24.11|24.06|24.13|24.08|24.11|24.06|7
1732207130000|2024-11-21 16:38:50|24.12|24.07|24.12|24.07|24.13|24.08|24.11|24.06|11
1732207140000|2024-11-21 16:39:00|24.11|24.06|24.12|24.07|24.13|24.08|24.11|24.06|4
1732207150000|2024-11-21 16:39:10|24.13|24.08|24.13|24.08|24.14|24.09|24.12|24.07|5
1732207160000|2024-11-21 16:39:20|24.12|24.07|24.13|24.08|24.13|24.08|24.12|24.07|8
1732207170000|2024-11-21 16:39:30|24.12|24.07|24.09|24.04|24.12|24.07|24.09|24.04|8
1732207180000|2024-11-21 16:39:40|24.1|24.05|24.08|24.03|24.1|24.05|24.08|24.03|7
1732207190000|2024-11-21 16:39:50|24.07|24.02|24.07|24.02|24.08|24.03|24.06|24.01|11
1732207200000|2024-11-21 16:40:00|24.08|24.03|24.07|24.02|24.09|24.04|24.07|24.02|12
1732207210000|2024-11-21 16:40:10|24.06|24.01|24.1|24.05|24.1|24.05|24.05|24|12
1732207220000|2024-11-21 16:40:20|24.11|24.06|24.14|24.09|24.15|24.1|24.11|24.06|10
1732207230000|2024-11-21 16:40:30|24.13|24.08|24.13|24.08|24.14|24.09|24.12|24.07|7
1732207240000|2024-11-21 16:40:40|24.12|24.07|24.14|24.09|24.15|24.1|24.12|24.07|13
1732207250000|2024-11-21 16:40:50|24.13|24.08|24.11|24.06|24.13|24.08|24.1|24.05|5
1732207260000|2024-11-21 16:41:00|24.1|24.05|24.08|24.03|24.1|24.05|24.08|24.03|3
1732207280000|2024-11-21 16:41:20|24.07|24.02|24.12|24.07|24.12|24.07|24.07|24.02|8
1732207290000|2024-11-21 16:41:30|24.11|24.06|24.13|24.08|24.13|24.08|24.11|24.06|2
1732207300000|2024-11-21 16:41:40|24.12|24.07|24.13|24.08|24.15|24.1|24.12|24.07|13
1732207310000|2024-11-21 16:41:50|24.14|24.09|24.13|24.08|24.14|24.09|24.12|24.07|8
1732207320000|2024-11-21 16:42:00|24.14|24.09|24.13|24.08|24.14|24.09|24.12|24.07|6
1732207330000|2024-11-21 16:42:10|24.15|24.1|24.15|24.1|24.15|24.1|24.14|24.09|7
1732207340000|2024-11-21 16:42:20|24.14|24.09|24.12|24.07|24.14|24.09|24.11|24.06|11
1732207350000|2024-11-21 16:42:30|24.13|24.08|24.12|24.07|24.13|24.08|24.12|24.07|2
1732207360000|2024-11-21 16:42:40|24.11|24.06|24.12|24.07|24.12|24.07|24.11|24.06|6
1732207370000|2024-11-21 16:42:50|24.11|24.06|24.12|24.07|24.12|24.07|24.1|24.05|10
1732207380000|2024-11-21 16:43:00|24.11|24.06|24.09|24.04|24.11|24.06|24.08|24.03|7
1732207390000|2024-11-21 16:43:10|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|6
1732207400000|2024-11-21 16:43:20|24.08|24.03|24.09|24.04|24.09|24.04|24.08|24.03|2
1732207410000|2024-11-21 16:43:30|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|3
1732207420000|2024-11-21 16:43:40|24.09|24.04|24.09|24.04|24.09|24.04|24.08|24.03|7
1732207430000|2024-11-21 16:43:50|24.08|24.03|24.07|24.02|24.09|24.04|24.06|24.01|8
1732207440000|2024-11-21 16:44:00|24.06|24.01|24.08|24.03|24.08|24.03|24.05|24|5
1732207450000|2024-11-21 16:44:10|24.07|24.02|24.07|24.02|24.08|24.03|24.06|24.01|7
1732207460000|2024-11-21 16:44:20|24.08|24.03|24.09|24.04|24.09|24.04|24.07|24.02|10
1732207470000|2024-11-21 16:44:30|24.1|24.05|24.1|24.05|24.1|24.05|24.09|24.04|3
1732207480000|2024-11-21 16:44:40|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|4
1732207490000|2024-11-21 16:44:50|24.12|24.07|24.11|24.06|24.12|24.07|24.11|24.06|4
1732207500000|2024-11-21 16:45:00|24.12|24.07|24.1|24.05|24.12|24.07|24.1|24.05|7
1732207520000|2024-11-21 16:45:20|24.11|24.06|24.1|24.05|24.11|24.06|24.1|24.05|8
1732207530000|2024-11-21 16:45:30|24.09|24.04|24.1|24.05|24.11|24.06|24.09|24.04|6
1732207540000|2024-11-21 16:45:40|24.09|24.04|24.05|24|24.09|24.04|24.05|24|5
1732207550000|2024-11-21 16:45:50|24.04|23.99|24.04|23.99|24.05|24|24.04|23.99|7
1732207560000|2024-11-21 16:46:00|24.03|23.98|24.01|23.96|24.04|23.99|24.01|23.96|13
1732207570000|2024-11-21 16:46:10|24.02|23.97|24.04|23.99|24.05|24|24.01|23.96|10
1732207580000|2024-11-21 16:46:20|24.05|24|24.02|23.97|24.05|24|24.02|23.97|12
1732207590000|2024-11-21 16:46:30|24.03|23.98|24.04|23.99|24.04|23.99|24.02|23.97|12
1732207600000|2024-11-21 16:46:40|24.03|23.98|24.01|23.96|24.03|23.98|24.01|23.96|3
1732207610000|2024-11-21 16:46:50|24|23.95|24.01|23.96|24.01|23.96|23.99|23.94|4
1732207620000|2024-11-21 16:47:00|24|23.95|24|23.95|24.02|23.97|23.99|23.94|7
1732207630000|2024-11-21 16:47:10|23.99|23.94|24|23.95|24|23.95|23.99|23.94|8
1732207640000|2024-11-21 16:47:20|23.99|23.94|23.98|23.93|23.99|23.94|23.97|23.92|6
1732207650000|2024-11-21 16:47:30|23.99|23.94|23.99|23.94|23.99|23.94|23.98|23.93|5
1732207660000|2024-11-21 16:47:40|23.98|23.93|23.97|23.92|23.99|23.94|23.97|23.92|4
1732207670000|2024-11-21 16:47:50|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|12
1732207680000|2024-11-21 16:48:00|23.96|23.91|23.95|23.9|23.97|23.92|23.95|23.9|8
1732207690000|2024-11-21 16:48:10|23.94|23.89|23.91|23.86|23.94|23.89|23.91|23.86|8
1732207700000|2024-11-21 16:48:20|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|7
1732207710000|2024-11-21 16:48:30|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|10
1732207720000|2024-11-21 16:48:40|23.89|23.84|23.88|23.83|23.89|23.84|23.86|23.81|9
1732207730000|2024-11-21 16:48:50|23.89|23.84|23.87|23.82|23.89|23.84|23.87|23.82|19
1732207740000|2024-11-21 16:49:00|23.88|23.83|23.89|23.84|23.89|23.84|23.87|23.82|10
1732207750000|2024-11-21 16:49:10|23.88|23.83|23.92|23.87|23.92|23.87|23.88|23.83|7
1732207760000|2024-11-21 16:49:20|23.93|23.88|23.91|23.86|23.93|23.88|23.91|23.86|3
1732207770000|2024-11-21 16:49:30|23.9|23.85|23.89|23.84|23.9|23.85|23.88|23.83|4
1732207780000|2024-11-21 16:49:40|23.91|23.86|23.91|23.86|23.93|23.88|23.91|23.86|7
1732207790000|2024-11-21 16:49:50|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|7
1732207800000|2024-11-21 16:50:00|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|5
1732207810000|2024-11-21 16:50:10|23.9|23.85|23.88|23.83|23.9|23.85|23.87|23.82|7
1732207830000|2024-11-21 16:50:30|23.87|23.82|23.89|23.84|23.91|23.86|23.87|23.82|9
1732207840000|2024-11-21 16:50:40|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|6
1732207850000|2024-11-21 16:50:50|23.9|23.85|23.9|23.85|23.9|23.85|23.89|23.84|5
1732207860000|2024-11-21 16:51:00|23.91|23.86|23.92|23.87|23.93|23.88|23.91|23.86|5
1732207870000|2024-11-21 16:51:10|23.93|23.88|23.92|23.87|23.94|23.89|23.92|23.87|8
1732207880000|2024-11-21 16:51:20|23.91|23.86|23.91|23.86|23.92|23.87|23.91|23.86|3
1732207890000|2024-11-21 16:51:30|23.92|23.87|23.92|23.87|23.93|23.88|23.91|23.86|17
1732207900000|2024-11-21 16:51:40|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|8
1732207910000|2024-11-21 16:51:50|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732207920000|2024-11-21 16:52:00|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732207930000|2024-11-21 16:52:10|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|2
1732207940000|2024-11-21 16:52:20|23.92|23.87|23.93|23.88|23.94|23.89|23.91|23.86|12
1732207950000|2024-11-21 16:52:30|23.92|23.87|23.91|23.86|23.93|23.88|23.91|23.86|6
1732207960000|2024-11-21 16:52:40|23.92|23.87|23.93|23.88|23.93|23.88|23.92|23.87|4
1732207970000|2024-11-21 16:52:50|23.92|23.87|23.95|23.9|23.97|23.92|23.92|23.87|13
1732207980000|2024-11-21 16:53:00|23.94|23.89|23.94|23.89|23.94|23.89|23.93|23.88|3
1732207990000|2024-11-21 16:53:10|23.93|23.88|23.9|23.85|23.93|23.88|23.9|23.85|4
1732208000000|2024-11-21 16:53:20|23.91|23.86|23.91|23.86|23.91|23.86|23.89|23.84|5
1732208010000|2024-11-21 16:53:30|23.9|23.85|23.91|23.86|23.91|23.86|23.89|23.84|6
1732208020000|2024-11-21 16:53:40|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|6
1732208030000|2024-11-21 16:53:50|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|4
1732208040000|2024-11-21 16:54:00|23.92|23.87|23.91|23.86|23.92|23.87|23.91|23.86|2
1732208050000|2024-11-21 16:54:10|23.9|23.85|23.91|23.86|23.91|23.86|23.9|23.85|4
1732208060000|2024-11-21 16:54:20|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|7
1732208070000|2024-11-21 16:54:30|23.91|23.86|23.91|23.86|23.92|23.87|23.9|23.85|5
1732208080000|2024-11-21 16:54:40|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|5
1732208100000|2024-11-21 16:55:00|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1732208110000|2024-11-21 16:55:10|23.89|23.84|23.89|23.84|23.9|23.85|23.89|23.84|5
1732208120000|2024-11-21 16:55:20|23.88|23.83|23.83|23.78|23.88|23.83|23.83|23.78|8
1732208130000|2024-11-21 16:55:30|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732208150000|2024-11-21 16:55:50|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732208160000|2024-11-21 16:56:00|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|7
1732208170000|2024-11-21 16:56:10|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|5
1732208180000|2024-11-21 16:56:20|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1732208190000|2024-11-21 16:56:30|23.83|23.78|23.82|23.77|23.83|23.78|23.8|23.75|10
1732208200000|2024-11-21 16:56:40|23.81|23.76|23.82|23.77|23.83|23.78|23.81|23.76|4
1732208210000|2024-11-21 16:56:50|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732208220000|2024-11-21 16:57:00|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732208230000|2024-11-21 16:57:10|23.82|23.77|23.85|23.8|23.86|23.81|23.82|23.77|8
1732208240000|2024-11-21 16:57:20|23.86|23.81|23.84|23.79|23.87|23.82|23.84|23.79|7
1732208250000|2024-11-21 16:57:30|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732208260000|2024-11-21 16:57:40|23.84|23.79|23.84|23.79|23.85|23.8|23.83|23.78|5
1732208270000|2024-11-21 16:57:50|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|4
1732208280000|2024-11-21 16:58:00|23.85|23.8|23.84|23.79|23.85|23.8|23.84|23.79|8
1732208290000|2024-11-21 16:58:10|23.85|23.8|23.8|23.75|23.85|23.8|23.8|23.75|7
1732208300000|2024-11-21 16:58:20|23.79|23.74|23.78|23.73|23.79|23.74|23.77|23.72|3
1732208310000|2024-11-21 16:58:30|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732208320000|2024-11-21 16:58:40|23.79|23.74|23.81|23.76|23.81|23.76|23.79|23.74|5
1732208330000|2024-11-21 16:58:50|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|8
1732208340000|2024-11-21 16:59:00|23.8|23.75|23.78|23.73|23.8|23.75|23.78|23.73|3
1732208350000|2024-11-21 16:59:10|23.79|23.74|23.79|23.74|23.79|23.74|23.78|23.73|3
1732208360000|2024-11-21 16:59:20|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|3
1732208370000|2024-11-21 16:59:30|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732208390000|2024-11-21 16:59:50|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732208400000|2024-11-21 17:00:00|23.77|23.72|23.75|23.7|23.77|23.72|23.75|23.7|8
1732208410000|2024-11-21 17:00:10|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|9
1732208420000|2024-11-21 17:00:20|23.73|23.68|23.73|23.68|23.73|23.68|23.72|23.67|5
1732208430000|2024-11-21 17:00:30|23.72|23.67|23.72|23.67|23.72|23.67|23.71|23.66|3
1732208440000|2024-11-21 17:00:40|23.73|23.68|23.77|23.72|23.77|23.72|23.73|23.68|3
1732208450000|2024-11-21 17:00:50|23.76|23.71|23.71|23.66|23.77|23.72|23.71|23.66|6
1732208460000|2024-11-21 17:01:00|23.72|23.67|23.74|23.69|23.75|23.7|23.71|23.66|6
1732208470000|2024-11-21 17:01:10|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|8
1732208480000|2024-11-21 17:01:20|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|7
1732208490000|2024-11-21 17:01:30|23.76|23.71|23.76|23.71|23.76|23.71|23.74|23.69|5
1732208500000|2024-11-21 17:01:40|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|3
1732208510000|2024-11-21 17:01:50|23.74|23.69|23.74|23.69|23.75|23.7|23.74|23.69|3
1732208520000|2024-11-21 17:02:00|23.75|23.7|23.75|23.7|23.76|23.71|23.74|23.69|7
1732208530000|2024-11-21 17:02:10|23.76|23.71|23.74|23.69|23.76|23.71|23.74|23.69|3
1732208540000|2024-11-21 17:02:20|23.73|23.68|23.72|23.67|23.74|23.69|23.72|23.67|4
1732208550000|2024-11-21 17:02:30|23.73|23.68|23.73|23.68|23.73|23.68|23.73|23.68|1
1732208560000|2024-11-21 17:02:40|23.74|23.69|23.74|23.69|23.74|23.69|23.74|23.69|1
1732208570000|2024-11-21 17:02:50|23.73|23.68|23.71|23.66|23.73|23.68|23.71|23.66|3
1732208580000|2024-11-21 17:03:00|23.69|23.64|23.68|23.63|23.69|23.64|23.68|23.63|2
1732208600000|2024-11-21 17:03:20|23.69|23.64|23.72|23.67|23.72|23.67|23.69|23.64|3
1732208610000|2024-11-21 17:03:30|23.75|23.7|23.73|23.68|23.75|23.7|23.73|23.68|3
1732209040000|2024-11-21 17:10:40|23.74|23.69|23.76|23.71|23.76|23.71|23.74|23.69|5
1732209050000|2024-11-21 17:10:50|23.75|23.7|23.75|23.7|23.76|23.71|23.73|23.68|9
1732209060000|2024-11-21 17:11:00|23.74|23.69|23.73|23.68|23.74|23.69|23.72|23.67|6
1732209070000|2024-11-21 17:11:10|23.72|23.67|23.7|23.65|23.72|23.67|23.69|23.64|5
1732209080000|2024-11-21 17:11:20|23.69|23.64|23.68|23.63|23.69|23.64|23.67|23.62|10
1732209090000|2024-11-21 17:11:30|23.67|23.62|23.69|23.64|23.69|23.64|23.67|23.62|3
1732209100000|2024-11-21 17:11:40|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|7
1732209110000|2024-11-21 17:11:50|23.69|23.64|23.69|23.64|23.7|23.65|23.68|23.63|11
1732209120000|2024-11-21 17:12:00|23.7|23.65|23.69|23.64|23.73|23.68|23.69|23.64|8
1732209130000|2024-11-21 17:12:10|23.7|23.65|23.67|23.62|23.7|23.65|23.66|23.61|10
1732209140000|2024-11-21 17:12:20|23.66|23.61|23.69|23.64|23.7|23.65|23.66|23.61|6
1732209150000|2024-11-21 17:12:30|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|9
1732209160000|2024-11-21 17:12:40|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|8
1732209170000|2024-11-21 17:12:50|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|8
1732209180000|2024-11-21 17:13:00|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|8
1732209190000|2024-11-21 17:13:10|23.69|23.64|23.69|23.64|23.7|23.65|23.69|23.64|5
1732209200000|2024-11-21 17:13:20|23.68|23.63|23.68|23.63|23.69|23.64|23.68|23.63|7
1732209210000|2024-11-21 17:13:30|23.67|23.62|23.67|23.62|23.68|23.63|23.66|23.61|7
1732209220000|2024-11-21 17:13:40|23.68|23.63|23.67|23.62|23.68|23.63|23.67|23.62|6
1732209230000|2024-11-21 17:13:50|23.66|23.61|23.65|23.6|23.67|23.62|23.65|23.6|8
1732209240000|2024-11-21 17:14:00|23.66|23.61|23.67|23.62|23.67|23.62|23.66|23.61|12
1732209250000|2024-11-21 17:14:10|23.66|23.61|23.66|23.61|23.67|23.62|23.65|23.6|5
1732209260000|2024-11-21 17:14:20|23.67|23.62|23.66|23.61|23.67|23.62|23.66|23.61|4
1732209270000|2024-11-21 17:14:30|23.67|23.62|23.67|23.62|23.68|23.63|23.67|23.62|5
1732209280000|2024-11-21 17:14:40|23.66|23.61|23.66|23.61|23.67|23.62|23.66|23.61|9
1732209290000|2024-11-21 17:14:50|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|2
1732209300000|2024-11-21 17:15:00|23.69|23.64|23.71|23.66|23.71|23.66|23.69|23.64|4
1732209310000|2024-11-21 17:15:10|23.72|23.67|23.71|23.66|23.73|23.68|23.71|23.66|12
1732209320000|2024-11-21 17:15:20|23.72|23.67|23.7|23.65|23.72|23.67|23.68|23.63|9
1732209330000|2024-11-21 17:15:30|23.71|23.66|23.7|23.65|23.71|23.66|23.68|23.63|16
1732209340000|2024-11-21 17:15:40|23.71|23.66|23.7|23.65|23.71|23.66|23.7|23.65|6
1732209350000|2024-11-21 17:15:50|23.71|23.66|23.69|23.64|23.71|23.66|23.69|23.64|9
1732209360000|2024-11-21 17:16:00|23.7|23.65|23.7|23.65|23.7|23.65|23.69|23.64|3
1732209370000|2024-11-21 17:16:10|23.69|23.64|23.66|23.61|23.69|23.64|23.66|23.61|8
1732209380000|2024-11-21 17:16:20|23.67|23.62|23.68|23.63|23.68|23.63|23.67|23.62|4
1732209390000|2024-11-21 17:16:30|23.67|23.62|23.67|23.62|23.68|23.63|23.66|23.61|11
1732209400000|2024-11-21 17:16:40|23.66|23.61|23.69|23.64|23.69|23.64|23.66|23.61|4
1732209410000|2024-11-21 17:16:50|23.7|23.65|23.69|23.64|23.7|23.65|23.69|23.64|2
1732209420000|2024-11-21 17:17:00|23.7|23.65|23.74|23.69|23.74|23.69|23.7|23.65|6
1732209430000|2024-11-21 17:17:10|23.73|23.68|23.71|23.66|23.73|23.68|23.7|23.65|5
1732209440000|2024-11-21 17:17:20|23.7|23.65|23.73|23.68|23.73|23.68|23.7|23.65|8
1732209450000|2024-11-21 17:17:30|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|5
1732209460000|2024-11-21 17:17:40|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|5
1732209470000|2024-11-21 17:17:50|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|12
1732209480000|2024-11-21 17:18:00|23.78|23.73|23.77|23.72|23.78|23.73|23.77|23.72|4
1732209490000|2024-11-21 17:18:10|23.76|23.71|23.77|23.72|23.77|23.72|23.75|23.7|7
1732209500000|2024-11-21 17:18:20|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1732209510000|2024-11-21 17:18:30|23.77|23.72|23.78|23.73|23.79|23.74|23.77|23.72|10
1732209520000|2024-11-21 17:18:40|23.79|23.74|23.77|23.72|23.79|23.74|23.77|23.72|5
1732209530000|2024-11-21 17:18:50|23.78|23.73|23.78|23.73|23.78|23.73|23.77|23.72|7
1732209540000|2024-11-21 17:19:00|23.77|23.72|23.76|23.71|23.78|23.73|23.76|23.71|8
1732209550000|2024-11-21 17:19:10|23.75|23.7|23.76|23.71|23.76|23.71|23.75|23.7|4
1732209560000|2024-11-21 17:19:20|23.77|23.72|23.79|23.74|23.79|23.74|23.76|23.71|3
1732209570000|2024-11-21 17:19:30|23.78|23.73|23.79|23.74|23.79|23.74|23.78|23.73|2
1732209580000|2024-11-21 17:19:40|23.78|23.73|23.79|23.74|23.79|23.74|23.77|23.72|6
1732209590000|2024-11-21 17:19:50|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|3
1732209600000|2024-11-21 17:20:00|23.77|23.72|23.74|23.69|23.77|23.72|23.74|23.69|4
1732209610000|2024-11-21 17:20:10|23.73|23.68|23.7|23.65|23.73|23.68|23.7|23.65|8
1732209620000|2024-11-21 17:20:20|23.69|23.64|23.7|23.65|23.7|23.65|23.68|23.63|6
1732209630000|2024-11-21 17:20:30|23.69|23.64|23.7|23.65|23.7|23.65|23.69|23.64|2
1732209640000|2024-11-21 17:20:40|23.71|23.66|23.72|23.67|23.73|23.68|23.71|23.66|6
1732209650000|2024-11-21 17:20:50|23.73|23.68|23.75|23.7|23.75|23.7|23.73|23.68|5
1732209660000|2024-11-21 17:21:00|23.76|23.71|23.73|23.68|23.76|23.71|23.73|23.68|6
1732209670000|2024-11-21 17:21:10|23.74|23.69|23.72|23.67|23.75|23.7|23.72|23.67|4
1732209680000|2024-11-21 17:21:20|23.73|23.68|23.72|23.67|23.73|23.68|23.72|23.67|2
1732209690000|2024-11-21 17:21:30|23.73|23.68|23.73|23.68|23.74|23.69|23.73|23.68|3
1732209700000|2024-11-21 17:21:40|23.74|23.69|23.74|23.69|23.74|23.69|23.73|23.68|3
1732209710000|2024-11-21 17:21:50|23.76|23.71|23.76|23.71|23.76|23.71|23.76|23.71|1
1732209720000|2024-11-21 17:22:00|23.75|23.7|23.75|23.7|23.75|23.7|23.75|23.7|1
1732209730000|2024-11-21 17:22:10|23.76|23.71|23.77|23.72|23.77|23.72|23.76|23.71|4
1732209740000|2024-11-21 17:22:20|23.78|23.73|23.78|23.73|23.79|23.74|23.78|23.73|5
1732209750000|2024-11-21 17:22:30|23.79|23.74|23.8|23.75|23.8|23.75|23.79|23.74|2
1732209770000|2024-11-21 17:22:50|23.81|23.76|23.81|23.76|23.81|23.76|23.8|23.75|5
1732209780000|2024-11-21 17:23:00|23.8|23.75|23.78|23.73|23.81|23.76|23.78|23.73|11
1732209790000|2024-11-21 17:23:10|23.77|23.72|23.79|23.74|23.79|23.74|23.77|23.72|3
1732209800000|2024-11-21 17:23:20|23.78|23.73|23.8|23.75|23.8|23.75|23.78|23.73|3
1732209810000|2024-11-21 17:23:30|23.79|23.74|23.78|23.73|23.79|23.74|23.78|23.73|2
1732210340000|2024-11-21 17:32:20|23.86|23.81|23.93|23.88|23.94|23.89|23.86|23.81|3
1732210350000|2024-11-21 17:32:30|23.92|23.87|23.92|23.87|23.92|23.87|23.91|23.86|5
1732210360000|2024-11-21 17:32:40|23.93|23.88|23.92|23.87|23.93|23.88|23.91|23.86|6
1732210370000|2024-11-21 17:32:50|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|4
1732210380000|2024-11-21 17:33:00|23.91|23.86|23.93|23.88|23.93|23.88|23.91|23.86|7
1732210390000|2024-11-21 17:33:10|23.94|23.89|23.95|23.9|23.95|23.9|23.94|23.89|2
1732210400000|2024-11-21 17:33:20|23.93|23.88|23.92|23.87|23.93|23.88|23.92|23.87|2
1732210410000|2024-11-21 17:33:30|23.91|23.86|23.89|23.84|23.91|23.86|23.89|23.84|7
1732210420000|2024-11-21 17:33:40|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|6
1732210430000|2024-11-21 17:33:50|23.88|23.83|23.89|23.84|23.89|23.84|23.88|23.83|6
1732210440000|2024-11-21 17:34:00|23.9|23.85|23.9|23.85|23.91|23.86|23.9|23.85|7
1732210450000|2024-11-21 17:34:10|23.91|23.86|23.9|23.85|23.91|23.86|23.9|23.85|2
1732210460000|2024-11-21 17:34:20|23.91|23.86|23.91|23.86|23.91|23.86|23.91|23.86|1
1732210470000|2024-11-21 17:34:30|23.92|23.87|23.9|23.85|23.92|23.87|23.9|23.85|3
1732210480000|2024-11-21 17:34:40|23.89|23.84|23.88|23.83|23.89|23.84|23.88|23.83|2
1732210490000|2024-11-21 17:34:50|23.89|23.84|23.9|23.85|23.9|23.85|23.89|23.84|6
1732210500000|2024-11-21 17:35:00|23.91|23.86|23.92|23.87|23.93|23.88|23.91|23.86|6
1732210510000|2024-11-21 17:35:10|23.93|23.88|23.88|23.83|23.93|23.88|23.88|23.83|6
1732210520000|2024-11-21 17:35:20|23.89|23.84|23.88|23.83|23.9|23.85|23.87|23.82|10
1732210530000|2024-11-21 17:35:30|23.87|23.82|23.88|23.83|23.88|23.83|23.87|23.82|2
1732210540000|2024-11-21 17:35:40|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732210550000|2024-11-21 17:35:50|23.88|23.83|23.86|23.81|23.88|23.83|23.86|23.81|3
1732210560000|2024-11-21 17:36:00|23.88|23.83|23.88|23.83|23.88|23.83|23.87|23.82|3
1732210570000|2024-11-21 17:36:10|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|1
1732210580000|2024-11-21 17:36:20|23.86|23.81|23.88|23.83|23.88|23.83|23.86|23.81|3
1732210590000|2024-11-21 17:36:30|23.87|23.82|23.89|23.84|23.89|23.84|23.87|23.82|3
1732210600000|2024-11-21 17:36:40|23.9|23.85|23.87|23.82|23.9|23.85|23.87|23.82|4
1732210610000|2024-11-21 17:36:50|23.88|23.83|23.87|23.82|23.88|23.83|23.87|23.82|2
1732210620000|2024-11-21 17:37:00|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732210630000|2024-11-21 17:37:10|23.85|23.8|23.84|23.79|23.85|23.8|23.83|23.78|4
1732210640000|2024-11-21 17:37:20|23.83|23.78|23.81|23.76|23.83|23.78|23.81|23.76|3
1732210650000|2024-11-21 17:37:30|23.8|23.75|23.8|23.75|23.8|23.75|23.79|23.74|11
1732210660000|2024-11-21 17:37:40|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732210670000|2024-11-21 17:37:50|23.81|23.76|23.8|23.75|23.82|23.77|23.8|23.75|8
1732210680000|2024-11-21 17:38:00|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732210690000|2024-11-21 17:38:10|23.8|23.75|23.8|23.75|23.8|23.75|23.8|23.75|1
1732210700000|2024-11-21 17:38:20|23.79|23.74|23.8|23.75|23.81|23.76|23.79|23.74|8
1732210710000|2024-11-21 17:38:30|23.81|23.76|23.81|23.76|23.82|23.77|23.8|23.75|7
1732210720000|2024-11-21 17:38:40|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1732210730000|2024-11-21 17:38:50|23.84|23.79|23.86|23.81|23.86|23.81|23.84|23.79|3
1732210740000|2024-11-21 17:39:00|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|5
1732210750000|2024-11-21 17:39:10|23.84|23.79|23.82|23.77|23.84|23.79|23.81|23.76|7
1732210760000|2024-11-21 17:39:20|23.81|23.76|23.83|23.78|23.84|23.79|23.81|23.76|5
1732210780000|2024-11-21 17:39:40|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732210790000|2024-11-21 17:39:50|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732210800000|2024-11-21 17:40:00|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732210810000|2024-11-21 17:40:10|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|6
1732210820000|2024-11-21 17:40:20|23.8|23.75|23.82|23.77|23.82|23.77|23.79|23.74|5
1732210830000|2024-11-21 17:40:30|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732210840000|2024-11-21 17:40:40|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732210850000|2024-11-21 17:40:50|23.82|23.77|23.82|23.77|23.83|23.78|23.82|23.77|3
1732210860000|2024-11-21 17:41:00|23.83|23.78|23.83|23.78|23.83|23.78|23.82|23.77|5
1732210870000|2024-11-21 17:41:10|23.82|23.77|23.8|23.75|23.82|23.77|23.79|23.74|5
1732210880000|2024-11-21 17:41:20|23.81|23.76|23.81|23.76|23.81|23.76|23.81|23.76|1
1732210890000|2024-11-21 17:41:30|23.82|23.77|23.81|23.76|23.82|23.77|23.8|23.75|4
1732210900000|2024-11-21 17:41:40|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732210910000|2024-11-21 17:41:50|23.81|23.76|23.81|23.76|23.82|23.77|23.8|23.75|5
1732210920000|2024-11-21 17:42:00|23.8|23.75|23.8|23.75|23.81|23.76|23.8|23.75|7
1732210930000|2024-11-21 17:42:10|23.81|23.76|23.84|23.79|23.84|23.79|23.81|23.76|2
1732210940000|2024-11-21 17:42:20|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732210950000|2024-11-21 17:42:30|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|6
1732210960000|2024-11-21 17:42:40|23.85|23.8|23.83|23.78|23.85|23.8|23.83|23.78|5
1732210970000|2024-11-21 17:42:50|23.82|23.77|23.81|23.76|23.82|23.77|23.81|23.76|2
1732210980000|2024-11-21 17:43:00|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|6
1732210990000|2024-11-21 17:43:10|23.84|23.79|23.86|23.81|23.86|23.81|23.84|23.79|5
1732211000000|2024-11-21 17:43:20|23.87|23.82|23.87|23.82|23.88|23.83|23.87|23.82|3
1732211010000|2024-11-21 17:43:30|23.86|23.81|23.84|23.79|23.86|23.81|23.83|23.78|4
1732211020000|2024-11-21 17:43:40|23.85|23.8|23.86|23.81|23.86|23.81|23.85|23.8|2
1732211040000|2024-11-21 17:44:00|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|7
1732211050000|2024-11-21 17:44:10|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|4
1732211060000|2024-11-21 17:44:20|23.86|23.81|23.87|23.82|23.87|23.82|23.86|23.81|4
1732211070000|2024-11-21 17:44:30|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732211090000|2024-11-21 17:44:50|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732211100000|2024-11-21 17:45:00|23.86|23.81|23.86|23.81|23.86|23.81|23.85|23.8|3
1732211110000|2024-11-21 17:45:10|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732211120000|2024-11-21 17:45:20|23.86|23.81|23.86|23.81|23.86|23.81|23.86|23.81|1
1732211160000|2024-11-21 17:46:00|23.85|23.8|23.86|23.81|23.86|23.81|23.84|23.79|4
1732211170000|2024-11-21 17:46:10|23.87|23.82|23.86|23.81|23.88|23.83|23.86|23.81|4
1732211180000|2024-11-21 17:46:20|23.87|23.82|23.87|23.82|23.87|23.82|23.86|23.81|5
1732211190000|2024-11-21 17:46:30|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|3
1732211200000|2024-11-21 17:46:40|23.85|23.8|23.85|23.8|23.86|23.81|23.85|23.8|3
1732211210000|2024-11-21 17:46:50|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|5
1732211220000|2024-11-21 17:47:00|23.85|23.8|23.85|23.8|23.85|23.8|23.85|23.8|1
1732211230000|2024-11-21 17:47:10|23.84|23.79|23.85|23.8|23.85|23.8|23.84|23.79|2
1732211240000|2024-11-21 17:47:20|23.86|23.81|23.84|23.79|23.86|23.81|23.84|23.79|5
1732211250000|2024-11-21 17:47:30|23.83|23.78|23.81|23.76|23.84|23.79|23.81|23.76|7
1732211260000|2024-11-21 17:47:40|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|7
1732211270000|2024-11-21 17:47:50|23.81|23.76|23.82|23.77|23.82|23.77|23.81|23.76|2
1732211280000|2024-11-21 17:48:00|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|3
1732211290000|2024-11-21 17:48:10|23.86|23.81|23.86|23.81|23.87|23.82|23.86|23.81|3
1732211300000|2024-11-21 17:48:20|23.85|23.8|23.87|23.82|23.87|23.82|23.85|23.8|5
1732211310000|2024-11-21 17:48:30|23.86|23.81|23.85|23.8|23.87|23.82|23.85|23.8|4
1732211320000|2024-11-21 17:48:40|23.84|23.79|23.83|23.78|23.85|23.8|23.83|23.78|6
1732211330000|2024-11-21 17:48:50|23.82|23.77|23.82|23.77|23.83|23.78|23.81|23.76|5
1732211340000|2024-11-21 17:49:00|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1732211350000|2024-11-21 17:49:10|23.82|23.77|23.82|23.77|23.82|23.77|23.81|23.76|5
1732211360000|2024-11-21 17:49:20|23.81|23.76|23.83|23.78|23.83|23.78|23.81|23.76|5
1732211370000|2024-11-21 17:49:30|23.82|23.77|23.82|23.77|23.82|23.77|23.82|23.77|1
1732211380000|2024-11-21 17:49:40|23.83|23.78|23.83|23.78|23.83|23.78|23.83|23.78|1
1732211390000|2024-11-21 17:49:50|23.84|23.79|23.82|23.77|23.84|23.79|23.82|23.77|5
1732211400000|2024-11-21 17:50:00|23.83|23.78|23.8|23.75|23.83|23.78|23.8|23.75|4
1732211410000|2024-11-21 17:50:10|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|2
1732211420000|2024-11-21 17:50:20|23.83|23.78|23.82|23.77|23.83|23.78|23.82|23.77|4
1732211430000|2024-11-21 17:50:30|23.81|23.76|23.84|23.79|23.84|23.79|23.81|23.76|6
1732211440000|2024-11-21 17:50:40|23.83|23.78|23.85|23.8|23.85|23.8|23.83|23.78|3
1732211450000|2024-11-21 17:50:50|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732211460000|2024-11-21 17:51:00|23.84|23.79|23.84|23.79|23.85|23.8|23.84|23.79|5
1732211470000|2024-11-21 17:51:10|23.83|23.78|23.81|23.76|23.84|23.79|23.81|23.76|4
1732211480000|2024-11-21 17:51:20|23.84|23.79|23.83|23.78|23.84|23.79|23.83|23.78|2
1732211490000|2024-11-21 17:51:30|23.84|23.79|23.83|23.78|23.84|23.79|23.82|23.77|6
1732211510000|2024-11-21 17:51:50|23.84|23.79|23.83|23.78|23.84|23.79|23.82|23.77|4
1732211520000|2024-11-21 17:52:00|23.82|23.77|23.83|23.78|23.83|23.78|23.82|23.77|2
1732211530000|2024-11-21 17:52:10|23.82|23.77|23.81|23.76|23.83|23.78|23.81|23.76|4
1732211540000|2024-11-21 17:52:20|23.8|23.75|23.79|23.74|23.8|23.75|23.79|23.74|2
1732211550000|2024-11-21 17:52:30|23.78|23.73|23.78|23.73|23.78|23.73|23.78|23.73|1
1732211560000|2024-11-21 17:52:40|23.8|23.75|23.82|23.77|23.82|23.77|23.8|23.75|2
1732211570000|2024-11-21 17:52:50|23.83|23.78|23.84|23.79|23.84|23.79|23.83|23.78|2
1732211580000|2024-11-21 17:53:00|23.83|23.78|23.83|23.78|23.84|23.79|23.83|23.78|3
1732211600000|2024-11-21 17:53:20|23.84|23.79|23.8|23.75|23.84|23.79|23.8|23.75|4
1732212160000|2024-11-21 18:02:40|23.89|23.84|24|23.95|24|23.95|23.89|23.84|13
1732212170000|2024-11-21 18:02:50|23.99|23.94|24|23.95|24.01|23.96|23.99|23.94|10
1732212180000|2024-11-21 18:03:00|24.01|23.96|24.03|23.98|24.04|23.99|24.01|23.96|9
1732212190000|2024-11-21 18:03:10|24.02|23.97|24.06|24.01|24.06|24.01|24.01|23.96|8
1732212200000|2024-11-21 18:03:20|24.08|24.03|24.11|24.06|24.11|24.06|24.07|24.02|10
1732212210000|2024-11-21 18:03:30|24.1|24.05|24.12|24.07|24.13|24.08|24.09|24.04|9
1732212220000|2024-11-21 18:03:40|24.13|24.08|24.13|24.08|24.14|24.09|24.13|24.08|9
1732212230000|2024-11-21 18:03:50|24.12|24.07|24.15|24.1|24.19|24.14|24.12|24.07|12
1732212240000|2024-11-21 18:04:00|24.16|24.11|24.18|24.13|24.2|24.15|24.14|24.09|10
1732212250000|2024-11-21 18:04:10|24.2|24.15|24.19|24.14|24.2|24.15|24.19|24.14|10
1732212260000|2024-11-21 18:04:20|24.2|24.15|24.19|24.14|24.21|24.16|24.18|24.13|8
1732212270000|2024-11-21 18:04:30|24.18|24.13|24.17|24.12|24.2|24.15|24.17|24.12|8
1732212280000|2024-11-21 18:04:40|24.18|24.13|24.17|24.12|24.2|24.15|24.17|24.12|8
1732212290000|2024-11-21 18:04:50|24.18|24.13|24.21|24.16|24.21|24.16|24.17|24.12|10
1732212300000|2024-11-21 18:05:00|24.2|24.15|24.18|24.13|24.21|24.16|24.17|24.12|11
1732212310000|2024-11-21 18:05:10|24.19|24.14|24.29|24.24|24.29|24.24|24.19|24.14|9
1732212320000|2024-11-21 18:05:20|24.3|24.25|24.27|24.22|24.3|24.25|24.27|24.22|12
1732212330000|2024-11-21 18:05:30|24.24|24.19|24.22|24.17|24.26|24.21|24.22|24.17|11
1732212340000|2024-11-21 18:05:40|24.21|24.16|24.23|24.18|24.23|24.18|24.2|24.15|8
1732212350000|2024-11-21 18:05:50|24.24|24.19|24.25|24.2|24.28|24.23|24.24|24.19|13
1732212360000|2024-11-21 18:06:00|24.26|24.21|24.27|24.22|24.27|24.22|24.23|24.18|10
1732212370000|2024-11-21 18:06:10|24.28|24.23|24.31|24.26|24.32|24.27|24.28|24.23|8
1732212380000|2024-11-21 18:06:20|24.32|24.27|24.34|24.29|24.37|24.32|24.32|24.27|14
1732212390000|2024-11-21 18:06:30|24.33|24.28|24.36|24.31|24.36|24.31|24.32|24.27|12
1732212400000|2024-11-21 18:06:40|24.35|24.3|24.34|24.29|24.35|24.3|24.31|24.26|10
1732212410000|2024-11-21 18:06:50|24.35|24.3|24.37|24.32|24.4|24.35|24.35|24.3|15
1732212420000|2024-11-21 18:07:00|24.38|24.33|24.42|24.37|24.42|24.37|24.38|24.33|15
1732212430000|2024-11-21 18:07:10|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|3
1732212440000|2024-11-21 18:07:20|24.43|24.38|24.47|24.42|24.47|24.42|24.43|24.38|6
1732212450000|2024-11-21 18:07:30|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|5
1732212460000|2024-11-21 18:07:40|24.45|24.4|24.47|24.42|24.47|24.42|24.42|24.37|15
1732212470000|2024-11-21 18:07:50|24.48|24.43|24.43|24.38|24.48|24.43|24.42|24.37|15
1732212480000|2024-11-21 18:08:00|24.44|24.39|24.49|24.44|24.49|24.44|24.43|24.38|16
1732212490000|2024-11-21 18:08:10|24.5|24.45|24.44|24.39|24.5|24.45|24.44|24.39|7
1732212500000|2024-11-21 18:08:20|24.43|24.38|24.5|24.45|24.5|24.45|24.43|24.38|16
1732212510000|2024-11-21 18:08:30|24.49|24.44|24.48|24.43|24.5|24.45|24.47|24.42|14
1732212520000|2024-11-21 18:08:40|24.49|24.44|24.48|24.43|24.51|24.46|24.48|24.43|7
1732212530000|2024-11-21 18:08:50|24.47|24.42|24.47|24.42|24.5|24.45|24.47|24.42|9
1732212540000|2024-11-21 18:09:00|24.46|24.41|24.51|24.46|24.52|24.47|24.46|24.41|9
1732212550000|2024-11-21 18:09:10|24.5|24.45|24.47|24.42|24.5|24.45|24.46|24.41|10
1732212560000|2024-11-21 18:09:20|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|5
1732212570000|2024-11-21 18:09:30|24.45|24.4|24.44|24.39|24.45|24.4|24.44|24.39|6
1732212580000|2024-11-21 18:09:40|24.45|24.4|24.46|24.41|24.47|24.42|24.44|24.39|14
1732212590000|2024-11-21 18:09:50|24.47|24.42|24.46|24.41|24.48|24.43|24.42|24.37|15
1732212600000|2024-11-21 18:10:00|24.47|24.42|24.45|24.4|24.48|24.43|24.45|24.4|5
1732212610000|2024-11-21 18:10:10|24.47|24.42|24.42|24.37|24.49|24.44|24.42|24.37|8
1732212620000|2024-11-21 18:10:20|24.41|24.36|24.41|24.36|24.42|24.37|24.4|24.35|5
1732212630000|2024-11-21 18:10:30|24.4|24.35|24.34|24.29|24.4|24.35|24.33|24.28|11
1732212640000|2024-11-21 18:10:40|24.35|24.3|24.32|24.27|24.37|24.32|24.31|24.26|9
1732212650000|2024-11-21 18:10:50|24.33|24.28|24.32|24.27|24.35|24.3|24.32|24.27|7
1732212660000|2024-11-21 18:11:00|24.33|24.28|24.33|24.28|24.33|24.28|24.31|24.26|4
1732212670000|2024-11-21 18:11:10|24.34|24.29|24.27|24.22|24.34|24.29|24.27|24.22|9
1732212680000|2024-11-21 18:11:20|24.26|24.21|24.26|24.21|24.28|24.23|24.26|24.21|7
1732212690000|2024-11-21 18:11:30|24.27|24.22|24.25|24.2|24.27|24.22|24.25|24.2|5
1732212700000|2024-11-21 18:11:40|24.24|24.19|24.26|24.21|24.26|24.21|24.24|24.19|3
1732212710000|2024-11-21 18:11:50|24.25|24.2|24.23|24.18|24.26|24.21|24.23|24.18|6
1732212720000|2024-11-21 18:12:00|24.22|24.17|24.23|24.18|24.25|24.2|24.22|24.17|6
1732212730000|2024-11-21 18:12:10|24.24|24.19|24.24|24.19|24.24|24.19|24.24|24.19|1
1732212740000|2024-11-21 18:12:20|24.25|24.2|24.17|24.12|24.25|24.2|24.17|24.12|12
1732212750000|2024-11-21 18:12:30|24.16|24.11|24.13|24.08|24.17|24.12|24.13|24.08|5
1732212760000|2024-11-21 18:12:40|24.14|24.09|24.09|24.04|24.15|24.1|24.08|24.03|10
1732212770000|2024-11-21 18:12:50|24.1|24.05|24.09|24.04|24.11|24.06|24.09|24.04|6
1732212780000|2024-11-21 18:13:00|24.11|24.06|24.09|24.04|24.11|24.06|24.09|24.04|3
1732212790000|2024-11-21 18:13:10|24.1|24.05|24.13|24.08|24.15|24.1|24.1|24.05|7
1732212800000|2024-11-21 18:13:20|24.14|24.09|24.11|24.06|24.14|24.09|24.11|24.06|4
1732212810000|2024-11-21 18:13:30|24.13|24.08|24.16|24.11|24.16|24.11|24.13|24.08|6
1732212820000|2024-11-21 18:13:40|24.17|24.12|24.18|24.13|24.18|24.13|24.17|24.12|2
1732212830000|2024-11-21 18:13:50|24.19|24.14|24.21|24.16|24.21|24.16|24.19|24.14|5
1732212840000|2024-11-21 18:14:00|24.22|24.17|24.25|24.2|24.26|24.21|24.22|24.17|7
1732212850000|2024-11-21 18:14:10|24.24|24.19|24.3|24.25|24.3|24.25|24.24|24.19|8
1732212860000|2024-11-21 18:14:20|24.29|24.24|24.32|24.27|24.32|24.27|24.29|24.24|6
1732212870000|2024-11-21 18:14:30|24.31|24.26|24.28|24.23|24.31|24.26|24.28|24.23|4
1732212880000|2024-11-21 18:14:40|24.27|24.22|24.23|24.18|24.27|24.22|24.23|24.18|5
1732212890000|2024-11-21 18:14:50|24.24|24.19|24.3|24.25|24.3|24.25|24.24|24.19|3
1732212900000|2024-11-21 18:15:00|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732212910000|2024-11-21 18:15:10|24.33|24.28|24.34|24.29|24.34|24.29|24.29|24.24|13
1732212920000|2024-11-21 18:15:20|24.35|24.3|24.29|24.24|24.35|24.3|24.29|24.24|8
1732212930000|2024-11-21 18:15:30|24.3|24.25|24.3|24.25|24.3|24.25|24.3|24.25|1
1732212940000|2024-11-21 18:15:40|24.31|24.26|24.33|24.28|24.34|24.29|24.31|24.26|6
1732212950000|2024-11-21 18:15:50|24.32|24.27|24.28|24.23|24.32|24.27|24.27|24.22|12
1732212960000|2024-11-21 18:16:00|24.27|24.22|24.24|24.19|24.28|24.23|24.24|24.19|6
1732212970000|2024-11-21 18:16:10|24.25|24.2|24.24|24.19|24.28|24.23|24.24|24.19|7
1732212980000|2024-11-21 18:16:20|24.25|24.2|24.24|24.19|24.25|24.2|24.22|24.17|5
1732212990000|2024-11-21 18:16:30|24.25|24.2|24.3|24.25|24.3|24.25|24.25|24.2|5
1732213000000|2024-11-21 18:16:40|24.32|24.27|24.36|24.31|24.37|24.32|24.32|24.27|6
1732213010000|2024-11-21 18:16:50|24.37|24.32|24.37|24.32|24.41|24.36|24.36|24.31|10
1732213020000|2024-11-21 18:17:00|24.38|24.33|24.42|24.37|24.45|24.4|24.38|24.33|7
1732213030000|2024-11-21 18:17:10|24.41|24.36|24.44|24.39|24.48|24.43|24.41|24.36|13
1732213040000|2024-11-21 18:17:20|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|11
1732213050000|2024-11-21 18:17:30|24.42|24.37|24.35|24.3|24.43|24.38|24.35|24.3|10
1732213060000|2024-11-21 18:17:40|24.36|24.31|24.37|24.32|24.38|24.33|24.34|24.29|12
1732213070000|2024-11-21 18:17:50|24.36|24.31|24.36|24.31|24.37|24.32|24.34|24.29|6
1732213080000|2024-11-21 18:18:00|24.37|24.32|24.4|24.35|24.41|24.36|24.37|24.32|9
1732213090000|2024-11-21 18:18:10|24.41|24.36|24.43|24.38|24.43|24.38|24.41|24.36|3
1732213100000|2024-11-21 18:18:20|24.42|24.37|24.43|24.38|24.43|24.38|24.42|24.37|2
1732213110000|2024-11-21 18:18:30|24.45|24.4|24.49|24.44|24.49|24.44|24.43|24.38|11
1732213120000|2024-11-21 18:18:40|24.48|24.43|24.5|24.45|24.5|24.45|24.45|24.4|17
1732213130000|2024-11-21 18:18:50|24.49|24.44|24.48|24.43|24.49|24.44|24.48|24.43|4
1732213140000|2024-11-21 18:19:00|24.5|24.45|24.51|24.46|24.54|24.49|24.5|24.45|10
1732213150000|2024-11-21 18:19:10|24.49|24.44|24.47|24.42|24.49|24.44|24.46|24.41|11
1732213160000|2024-11-21 18:19:20|24.48|24.43|24.46|24.41|24.49|24.44|24.46|24.41|9
1732213170000|2024-11-21 18:19:30|24.45|24.4|24.43|24.38|24.47|24.42|24.42|24.37|10
1732213180000|2024-11-21 18:19:40|24.42|24.37|24.41|24.36|24.43|24.38|24.41|24.36|8
1732213190000|2024-11-21 18:19:50|24.4|24.35|24.39|24.34|24.4|24.35|24.38|24.33|8
1732213200000|2024-11-21 18:20:00|24.4|24.35|24.35|24.3|24.4|24.35|24.35|24.3|6
1732213210000|2024-11-21 18:20:10|24.34|24.29|24.42|24.37|24.42|24.37|24.33|24.28|13
1732213220000|2024-11-21 18:20:20|24.41|24.36|24.43|24.38|24.44|24.39|24.41|24.36|7
1732213230000|2024-11-21 18:20:30|24.44|24.39|24.41|24.36|24.44|24.39|24.4|24.35|9
1732213240000|2024-11-21 18:20:40|24.4|24.35|24.43|24.38|24.44|24.39|24.4|24.35|11
1732213250000|2024-11-21 18:20:50|24.42|24.37|24.45|24.4|24.45|24.4|24.42|24.37|8
1732213260000|2024-11-21 18:21:00|24.44|24.39|24.38|24.33|24.44|24.39|24.37|24.32|11
1732213270000|2024-11-21 18:21:10|24.39|24.34|24.43|24.38|24.44|24.39|24.38|24.33|12
1732213280000|2024-11-21 18:21:20|24.44|24.39|24.37|24.32|24.44|24.39|24.37|24.32|10
1732213290000|2024-11-21 18:21:30|24.38|24.33|24.4|24.35|24.42|24.37|24.38|24.33|9
1732213300000|2024-11-21 18:21:40|24.41|24.36|24.41|24.36|24.42|24.37|24.39|24.34|7
1732213310000|2024-11-21 18:21:50|24.4|24.35|24.38|24.33|24.41|24.36|24.37|24.32|7
1732213320000|2024-11-21 18:22:00|24.37|24.32|24.38|24.33|24.39|24.34|24.36|24.31|6
1732213330000|2024-11-21 18:22:10|24.37|24.32|24.36|24.31|24.38|24.33|24.36|24.31|6
1732213340000|2024-11-21 18:22:20|24.35|24.3|24.32|24.27|24.35|24.3|24.32|24.27|5
1732213350000|2024-11-21 18:22:30|24.33|24.28|24.35|24.3|24.36|24.31|24.33|24.28|4
1732213360000|2024-11-21 18:22:40|24.34|24.29|24.43|24.38|24.43|24.38|24.34|24.29|8
1732213370000|2024-11-21 18:22:50|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732213380000|2024-11-21 18:23:00|24.41|24.36|24.43|24.38|24.44|24.39|24.39|24.34|11
1732213390000|2024-11-21 18:23:10|24.44|24.39|24.39|24.34|24.44|24.39|24.39|24.34|6
1732213400000|2024-11-21 18:23:20|24.38|24.33|24.33|24.28|24.39|24.34|24.32|24.27|16
1732213410000|2024-11-21 18:23:30|24.34|24.29|24.37|24.32|24.37|24.32|24.34|24.29|8
1732213420000|2024-11-21 18:23:40|24.36|24.31|24.36|24.31|24.38|24.33|24.36|24.31|9
1732213430000|2024-11-21 18:23:50|24.35|24.3|24.34|24.29|24.36|24.31|24.34|24.29|8
1732213440000|2024-11-21 18:24:00|24.33|24.28|24.34|24.29|24.34|24.29|24.32|24.27|4
1732213450000|2024-11-21 18:24:10|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732213460000|2024-11-21 18:24:20|24.38|24.33|24.51|24.46|24.51|24.46|24.38|24.33|7
1732213470000|2024-11-21 18:24:30|24.52|24.47|24.5|24.45|24.52|24.47|24.49|24.44|4
1732213480000|2024-11-21 18:24:40|24.49|24.44|24.51|24.46|24.51|24.46|24.49|24.44|5
1732213490000|2024-11-21 18:24:50|24.52|24.47|24.56|24.51|24.57|24.52|24.52|24.47|12
1732213500000|2024-11-21 18:25:00|24.57|24.52|24.61|24.56|24.62|24.57|24.57|24.52|7
1732213510000|2024-11-21 18:25:10|24.6|24.55|24.59|24.54|24.6|24.55|24.56|24.51|13
1732213520000|2024-11-21 18:25:20|24.6|24.55|24.57|24.52|24.62|24.57|24.57|24.52|6
1732213530000|2024-11-21 18:25:30|24.58|24.53|24.59|24.54|24.62|24.57|24.58|24.53|10
1732213540000|2024-11-21 18:25:40|24.58|24.53|24.59|24.54|24.59|24.54|24.57|24.52|6
1732213550000|2024-11-21 18:25:50|24.62|24.57|24.6|24.55|24.62|24.57|24.6|24.55|7
1732213560000|2024-11-21 18:26:00|24.62|24.57|24.61|24.56|24.65|24.6|24.61|24.56|7
1732213570000|2024-11-21 18:26:10|24.62|24.57|24.64|24.59|24.65|24.6|24.61|24.56|11
1732213580000|2024-11-21 18:26:20|24.65|24.6|24.66|24.61|24.67|24.62|24.63|24.58|7
1732213590000|2024-11-21 18:26:30|24.65|24.6|24.64|24.59|24.65|24.6|24.62|24.57|8
1732213600000|2024-11-21 18:26:40|24.66|24.61|24.67|24.62|24.7|24.65|24.66|24.61|6
1732213610000|2024-11-21 18:26:50|24.66|24.61|24.66|24.61|24.67|24.62|24.65|24.6|5
1732213620000|2024-11-21 18:27:00|24.65|24.6|24.66|24.61|24.66|24.61|24.63|24.58|6
1732213630000|2024-11-21 18:27:10|24.67|24.62|24.66|24.61|24.67|24.62|24.64|24.59|10
1732213640000|2024-11-21 18:27:20|24.65|24.6|24.66|24.61|24.66|24.61|24.64|24.59|6
1732213650000|2024-11-21 18:27:30|24.67|24.62|24.73|24.68|24.73|24.68|24.67|24.62|7
1732213660000|2024-11-21 18:27:40|24.72|24.67|24.73|24.68|24.75|24.7|24.72|24.67|8
1732213670000|2024-11-21 18:27:50|24.72|24.67|24.72|24.67|24.73|24.68|24.7|24.65|10
1732213680000|2024-11-21 18:28:00|24.73|24.68|24.69|24.64|24.73|24.68|24.69|24.64|9
1732213690000|2024-11-21 18:28:10|24.68|24.63|24.74|24.69|24.74|24.69|24.66|24.61|9
1732213700000|2024-11-21 18:28:20|24.75|24.7|24.73|24.68|24.77|24.72|24.73|24.68|7
1732214240000|2024-11-21 18:37:20|25.11|25.06|25.15|25.1|25.15|25.1|25.11|25.06|7
1732214250000|2024-11-21 18:37:30|25.16|25.11|25.15|25.1|25.16|25.11|25.14|25.09|12
1732214260000|2024-11-21 18:37:40|25.16|25.11|25.18|25.13|25.2|25.15|25.16|25.11|11
1732214270000|2024-11-21 18:37:50|25.17|25.12|25.18|25.13|25.21|25.16|25.16|25.11|12
1732214280000|2024-11-21 18:38:00|25.15|25.1|25.14|25.09|25.18|25.13|25.14|25.09|13
1732214290000|2024-11-21 18:38:10|25.15|25.1|25.19|25.14|25.19|25.14|25.15|25.1|7
1732214300000|2024-11-21 18:38:20|25.22|25.17|25.22|25.17|25.24|25.19|25.22|25.17|7
1732214310000|2024-11-21 18:38:30|25.23|25.18|25.23|25.18|25.24|25.19|25.22|25.17|7
1732214320000|2024-11-21 18:38:40|25.22|25.17|25.2|25.15|25.24|25.19|25.2|25.15|9
1732214330000|2024-11-21 18:38:50|25.19|25.14|25.2|25.15|25.2|25.15|25.19|25.14|6
1732214340000|2024-11-21 18:39:00|25.21|25.16|25.25|25.2|25.25|25.2|25.21|25.16|9
1732214350000|2024-11-21 18:39:10|25.27|25.22|25.26|25.21|25.29|25.24|25.22|25.17|10
1732214360000|2024-11-21 18:39:20|25.28|25.23|25.34|25.29|25.34|25.29|25.27|25.22|5
1732214370000|2024-11-21 18:39:30|25.35|25.3|25.39|25.34|25.39|25.34|25.34|25.29|7
1732214380000|2024-11-21 18:39:40|25.38|25.33|25.43|25.38|25.44|25.39|25.38|25.33|10
1732214390000|2024-11-21 18:39:50|25.44|25.39|25.45|25.4|25.45|25.4|25.42|25.37|11
1732214400000|2024-11-21 18:40:00|25.44|25.39|25.4|25.35|25.46|25.41|25.4|25.35|16
1732214410000|2024-11-21 18:40:10|25.41|25.36|25.47|25.42|25.47|25.42|25.4|25.35|12
1732214420000|2024-11-21 18:40:20|25.46|25.41|25.41|25.36|25.46|25.41|25.39|25.34|18
1732214430000|2024-11-21 18:40:30|25.4|25.35|25.45|25.4|25.47|25.42|25.4|25.35|14
1732214440000|2024-11-21 18:40:40|25.44|25.39|25.38|25.33|25.46|25.41|25.38|25.33|12
1732214450000|2024-11-21 18:40:50|25.36|25.31|25.25|25.2|25.36|25.31|25.25|25.2|19
1732214460000|2024-11-21 18:41:00|25.24|25.19|25.27|25.22|25.27|25.22|25.21|25.16|16
1732214470000|2024-11-21 18:41:10|25.26|25.21|25.21|25.16|25.3|25.25|25.2|25.15|17
1732214480000|2024-11-21 18:41:20|25.2|25.15|25.12|25.07|25.2|25.15|25.11|25.06|15
1732214490000|2024-11-21 18:41:30|25.11|25.06|25.05|25|25.11|25.06|25.05|25|15
1732214500000|2024-11-21 18:41:40|25.04|24.99|25.04|24.99|25.07|25.02|25.03|24.98|11
1732214510000|2024-11-21 18:41:50|25.03|24.98|24.95|24.9|25.04|24.99|24.94|24.89|16
1732214520000|2024-11-21 18:42:00|24.94|24.89|24.93|24.88|24.96|24.91|24.91|24.86|14
1732214530000|2024-11-21 18:42:10|24.94|24.89|24.99|24.94|25|24.95|24.93|24.88|13
1732214540000|2024-11-21 18:42:20|25|24.95|24.95|24.9|25|24.95|24.95|24.9|12
1732214550000|2024-11-21 18:42:30|24.94|24.89|24.96|24.91|24.98|24.93|24.93|24.88|11
1732214560000|2024-11-21 18:42:40|24.97|24.92|24.85|24.8|24.97|24.92|24.83|24.78|22
1732214570000|2024-11-21 18:42:50|24.86|24.81|24.85|24.8|24.88|24.83|24.83|24.78|14
1732214580000|2024-11-21 18:43:00|24.84|24.79|24.9|24.85|24.93|24.88|24.84|24.79|12
1732214590000|2024-11-21 18:43:10|24.89|24.84|24.93|24.88|24.94|24.89|24.89|24.84|6
1732214600000|2024-11-21 18:43:20|24.94|24.89|24.89|24.84|24.96|24.91|24.89|24.84|14
1732214610000|2024-11-21 18:43:30|24.9|24.85|24.92|24.87|24.92|24.87|24.89|24.84|9
1732214620000|2024-11-21 18:43:40|24.93|24.88|24.95|24.9|24.97|24.92|24.92|24.87|14
1732214630000|2024-11-21 18:43:50|24.94|24.89|24.91|24.86|24.95|24.9|24.91|24.86|10
1732214640000|2024-11-21 18:44:00|24.9|24.85|24.96|24.91|24.97|24.92|24.88|24.83|19
1732214650000|2024-11-21 18:44:10|24.95|24.9|24.93|24.88|24.95|24.9|24.92|24.87|13
1732214660000|2024-11-21 18:44:20|24.92|24.87|24.93|24.88|24.93|24.88|24.89|24.84|10
1732214670000|2024-11-21 18:44:30|24.94|24.89|24.93|24.88|24.95|24.9|24.93|24.88|8
1732214680000|2024-11-21 18:44:40|24.92|24.87|24.92|24.87|24.94|24.89|24.91|24.86|13
1732214690000|2024-11-21 18:44:50|24.93|24.88|24.9|24.85|24.93|24.88|24.9|24.85|4
1732214700000|2024-11-21 18:45:00|24.91|24.86|25.07|25.02|25.07|25.02|24.9|24.85|21
1732214710000|2024-11-21 18:45:10|25.09|25.04|24.94|24.89|25.1|25.05|24.91|24.86|22
1732214720000|2024-11-21 18:45:20|24.95|24.9|25.02|24.97|25.05|25|24.95|24.9|11
1732214730000|2024-11-21 18:45:30|25.03|24.98|25.06|25.01|25.08|25.03|25.02|24.97|9
1732214740000|2024-11-21 18:45:40|25.07|25.02|25.07|25.02|25.1|25.05|25.06|25.01|8
1732214750000|2024-11-21 18:45:50|25.05|25|25.08|25.03|25.1|25.05|25.05|25|18
1732214760000|2024-11-21 18:46:00|25.09|25.04|25.17|25.12|25.17|25.12|25.08|25.03|14
1732214770000|2024-11-21 18:46:10|25.18|25.13|25.19|25.14|25.2|25.15|25.17|25.12|9
1732214780000|2024-11-21 18:46:20|25.23|25.18|25.25|25.2|25.25|25.2|25.22|25.17|14
1732214790000|2024-11-21 18:46:30|25.26|25.21|25.25|25.2|25.26|25.21|25.22|25.17|15
1732214800000|2024-11-21 18:46:40|25.24|25.19|25.27|25.22|25.3|25.25|25.24|25.19|14
1732214810000|2024-11-21 18:46:50|25.26|25.21|25.37|25.32|25.37|25.32|25.24|25.19|22
1732214820000|2024-11-21 18:47:00|25.39|25.34|25.25|25.2|25.4|25.35|25.24|25.19|21
1732214830000|2024-11-21 18:47:10|25.26|25.21|25.26|25.21|25.28|25.23|25.25|25.2|5
1732214840000|2024-11-21 18:47:20|25.25|25.2|25.25|25.2|25.25|25.2|25.22|25.17|6
1732214850000|2024-11-21 18:47:30|25.27|25.22|25.22|25.17|25.27|25.22|25.2|25.15|11
1732214860000|2024-11-21 18:47:40|25.23|25.18|25.18|25.13|25.23|25.18|25.15|25.1|13
1732214870000|2024-11-21 18:47:50|25.17|25.12|25.2|25.15|25.2|25.15|25.17|25.12|8
1732214880000|2024-11-21 18:48:00|25.21|25.16|25.17|25.12|25.23|25.18|25.17|25.12|10
1732214890000|2024-11-21 18:48:10|25.18|25.13|25.2|25.15|25.22|25.17|25.18|25.13|11
1732214900000|2024-11-21 18:48:20|25.19|25.14|25.14|25.09|25.19|25.14|25.14|25.09|15
1732214910000|2024-11-21 18:48:30|25.12|25.07|25.2|25.15|25.24|25.19|25.12|25.07|19
1732214920000|2024-11-21 18:48:40|25.18|25.13|25.15|25.1|25.19|25.14|25.15|25.1|14
1732214930000|2024-11-21 18:48:50|25.16|25.11|25.18|25.13|25.19|25.14|25.16|25.11|7
1732214940000|2024-11-21 18:49:00|25.17|25.12|25.25|25.2|25.25|25.2|25.16|25.11|13
1732214950000|2024-11-21 18:49:10|25.26|25.21|25.25|25.2|25.28|25.23|25.25|25.2|14
1732214960000|2024-11-21 18:49:20|25.26|25.21|25.29|25.24|25.29|25.24|25.26|25.21|14
1732214970000|2024-11-21 18:49:30|25.3|25.25|25.24|25.19|25.3|25.25|25.24|25.19|7
1732214980000|2024-11-21 18:49:40|25.23|25.18|25.23|25.18|25.24|25.19|25.21|25.16|9
1732214990000|2024-11-21 18:49:50|25.22|25.17|25.21|25.16|25.22|25.17|25.19|25.14|5
1732215000000|2024-11-21 18:50:00|25.22|25.17|25.3|25.25|25.3|25.25|25.19|25.14|20
1732215010000|2024-11-21 18:50:10|25.31|25.26|25.28|25.23|25.31|25.26|25.28|25.23|9
1732215020000|2024-11-21 18:50:20|25.27|25.22|25.26|25.21|25.28|25.23|25.26|25.21|6
1732215030000|2024-11-21 18:50:30|25.25|25.2|25.27|25.22|25.3|25.25|25.25|25.2|11
1732215040000|2024-11-21 18:50:40|25.26|25.21|25.26|25.21|25.28|25.23|25.25|25.2|9
1732215050000|2024-11-21 18:50:50|25.25|25.2|25.32|25.27|25.32|25.27|25.25|25.2|15
1732215060000|2024-11-21 18:51:00|25.33|25.28|25.44|25.39|25.44|25.39|25.33|25.28|12
1732215070000|2024-11-21 18:51:10|25.43|25.38|25.44|25.39|25.44|25.39|25.42|25.37|14
1732215080000|2024-11-21 18:51:20|25.43|25.38|25.45|25.4|25.45|25.4|25.42|25.37|7
1732215090000|2024-11-21 18:51:30|25.44|25.39|25.51|25.46|25.52|25.47|25.43|25.38|10
1732215100000|2024-11-21 18:51:40|25.5|25.45|25.51|25.46|25.53|25.48|25.5|25.45|17
1732215110000|2024-11-21 18:51:50|25.52|25.47|25.46|25.41|25.54|25.49|25.46|25.41|11
1732215120000|2024-11-21 18:52:00|25.45|25.4|25.37|25.32|25.47|25.42|25.37|25.32|13
1732215130000|2024-11-21 18:52:10|25.36|25.31|25.3|25.25|25.38|25.33|25.3|25.25|12
1732215140000|2024-11-21 18:52:20|25.29|25.24|25.18|25.13|25.29|25.24|25.18|25.13|16
1732215150000|2024-11-21 18:52:30|25.19|25.14|25.25|25.2|25.26|25.21|25.19|25.14|18
1732215160000|2024-11-21 18:52:40|25.24|25.19|25.24|25.19|25.25|25.2|25.22|25.17|16
1732215170000|2024-11-21 18:52:50|25.25|25.2|25.23|25.18|25.25|25.2|25.23|25.18|7
1732215180000|2024-11-21 18:53:00|25.22|25.17|25.19|25.14|25.24|25.19|25.17|25.12|12
1732215190000|2024-11-21 18:53:10|25.22|25.17|25.3|25.25|25.31|25.26|25.22|25.17|16
1732215200000|2024-11-21 18:53:20|25.31|25.26|25.29|25.24|25.31|25.26|25.28|25.23|7
1732215210000|2024-11-21 18:53:30|25.28|25.23|25.19|25.14|25.28|25.23|25.19|25.14|16
1732215220000|2024-11-21 18:53:40|25.2|25.15|25.19|25.14|25.23|25.18|25.19|25.14|10
1732215230000|2024-11-21 18:53:50|25.2|25.15|25.2|25.15|25.2|25.15|25.19|25.14|9
1732215240000|2024-11-21 18:54:00|25.21|25.16|25.2|25.15|25.24|25.19|25.2|25.15|9
1732215250000|2024-11-21 18:54:10|25.19|25.14|25.24|25.19|25.24|25.19|25.19|25.14|6
1732215260000|2024-11-21 18:54:20|25.25|25.2|25.28|25.23|25.28|25.23|25.23|25.18|11
1732215270000|2024-11-21 18:54:30|25.29|25.24|25.3|25.25|25.32|25.27|25.29|25.24|14
1732215280000|2024-11-21 18:54:40|25.29|25.24|25.56|25.51|25.56|25.51|25.29|25.24|10
1732215290000|2024-11-21 18:54:50|25.55|25.5|25.57|25.52|25.61|25.56|25.54|25.49|13
1732215300000|2024-11-21 18:55:00|25.56|25.51|25.5|25.45|25.57|25.52|25.49|25.44|15
1732215310000|2024-11-21 18:55:10|25.49|25.44|25.45|25.4|25.49|25.44|25.45|25.4|13
1732215320000|2024-11-21 18:55:20|25.46|25.41|25.45|25.4|25.47|25.42|25.44|25.39|14
1732215330000|2024-11-21 18:55:30|25.43|25.38|25.4|25.35|25.45|25.4|25.4|25.35|12
1732215340000|2024-11-21 18:55:40|25.42|25.37|25.39|25.34|25.43|25.38|25.39|25.34|10
1732215350000|2024-11-21 18:55:50|25.4|25.35|25.38|25.33|25.42|25.37|25.37|25.32|9
1732215360000|2024-11-21 18:56:00|25.39|25.34|25.32|25.27|25.39|25.34|25.3|25.25|11
1732215370000|2024-11-21 18:56:10|25.31|25.26|25.28|25.23|25.33|25.28|25.28|25.23|12
1732215380000|2024-11-21 18:56:20|25.27|25.22|25.28|25.23|25.28|25.23|25.25|25.2|12
1732215390000|2024-11-21 18:56:30|25.27|25.22|25.28|25.23|25.3|25.25|25.26|25.21|13
1732215400000|2024-11-21 18:56:40|25.29|25.24|25.31|25.26|25.32|25.27|25.28|25.23|11
1732215410000|2024-11-21 18:56:50|25.3|25.25|25.32|25.27|25.35|25.3|25.29|25.24|10
1732215420000|2024-11-21 18:57:00|25.31|25.26|25.34|25.29|25.35|25.3|25.27|25.22|15
1732215430000|2024-11-21 18:57:10|25.35|25.3|25.34|25.29|25.35|25.3|25.33|25.28|4
1732215440000|2024-11-21 18:57:20|25.33|25.28|25.38|25.33|25.38|25.33|25.33|25.28|13
1732215450000|2024-11-21 18:57:30|25.37|25.32|25.39|25.34|25.39|25.34|25.37|25.32|7
1732215460000|2024-11-21 18:57:40|25.38|25.33|25.38|25.33|25.4|25.35|25.38|25.33|4
1732215470000|2024-11-21 18:57:50|25.37|25.32|25.38|25.33|25.38|25.33|25.36|25.31|10
1732215480000|2024-11-21 18:58:00|25.39|25.34|25.45|25.4|25.45|25.4|25.39|25.34|8
1732215490000|2024-11-21 18:58:10|25.47|25.42|25.43|25.38|25.48|25.43|25.43|25.38|8
1732215500000|2024-11-21 18:58:20|25.44|25.39|25.44|25.39|25.44|25.39|25.42|25.37|5
1732215510000|2024-11-21 18:58:30|25.45|25.4|25.47|25.42|25.47|25.42|25.43|25.38|7
1732215520000|2024-11-21 18:58:40|25.48|25.43|25.51|25.46|25.51|25.46|25.48|25.43|9
1732215530000|2024-11-21 18:58:50|25.53|25.48|25.55|25.5|25.57|25.52|25.53|25.48|9
1732215540000|2024-11-21 18:59:00|25.56|25.51|25.52|25.47|25.58|25.53|25.51|25.46|13
1732215550000|2024-11-21 18:59:10|25.53|25.48|25.57|25.52|25.57|25.52|25.52|25.47|9
1732215560000|2024-11-21 18:59:20|25.56|25.51|25.52|25.47|25.56|25.51|25.52|25.47|4
1732215570000|2024-11-21 18:59:30|25.51|25.46|25.47|25.42|25.51|25.46|25.47|25.42|7
1732215580000|2024-11-21 18:59:40|25.46|25.41|25.45|25.4|25.46|25.41|25.44|25.39|8
1732215590000|2024-11-21 18:59:50|25.46|25.41|25.41|25.36|25.47|25.42|25.41|25.36|11
1732215600000|2024-11-21 19:00:00|25.4|25.35|25.44|25.39|25.45|25.4|25.4|25.35|7
1732215610000|2024-11-21 19:00:10|25.47|25.42|25.57|25.52|25.57|25.52|25.47|25.42|14
1732215620000|2024-11-21 19:00:20|25.58|25.53|25.48|25.43|25.61|25.56|25.48|25.43|17
1732215630000|2024-11-21 19:00:30|25.49|25.44|25.48|25.43|25.5|25.45|25.48|25.43|9
1732215640000|2024-11-21 19:00:40|25.5|25.45|25.65|25.6|25.66|25.61|25.5|25.45|14
1732215650000|2024-11-21 19:00:50|25.66|25.61|25.68|25.63|25.69|25.64|25.66|25.61|15
1732215660000|2024-11-21 19:01:00|25.71|25.66|25.73|25.68|25.77|25.72|25.71|25.66|17
1732215670000|2024-11-21 19:01:10|25.75|25.7|25.74|25.69|25.75|25.7|25.7|25.65|15
1732215680000|2024-11-21 19:01:20|25.73|25.68|25.75|25.7|25.79|25.74|25.71|25.66|17
1732215690000|2024-11-21 19:01:30|25.74|25.69|25.87|25.82|25.88|25.83|25.71|25.66|16
1732215700000|2024-11-21 19:01:40|25.86|25.81|25.83|25.78|25.88|25.83|25.81|25.76|13
1732215710000|2024-11-21 19:01:50|25.84|25.79|25.89|25.84|25.93|25.88|25.83|25.78|12
1732215720000|2024-11-21 19:02:00|25.9|25.85|25.92|25.87|25.93|25.88|25.86|25.81|13
1732215730000|2024-11-21 19:02:10|25.93|25.88|25.86|25.81|25.93|25.88|25.85|25.8|15
1732215740000|2024-11-21 19:02:20|25.85|25.8|25.9|25.85|25.91|25.86|25.85|25.8|9
1732215750000|2024-11-21 19:02:30|25.91|25.86|25.9|25.85|25.95|25.9|25.88|25.83|15
1732215760000|2024-11-21 19:02:40|25.89|25.84|25.89|25.84|25.92|25.87|25.87|25.82|14
1732215770000|2024-11-21 19:02:50|25.91|25.86|25.86|25.81|25.93|25.88|25.86|25.81|10
1732215780000|2024-11-21 19:03:00|25.88|25.83|25.66|25.61|25.88|25.83|25.66|25.61|14
1732215790000|2024-11-21 19:03:10|25.67|25.62|25.74|25.69|25.74|25.69|25.67|25.62|12
1732215800000|2024-11-21 19:03:20|25.73|25.68|25.85|25.8|25.85|25.8|25.73|25.68|8
1732215810000|2024-11-21 19:03:30|25.86|25.81|25.93|25.88|25.94|25.89|25.85|25.8|10
1732215820000|2024-11-21 19:03:40|25.92|25.87|25.92|25.87|25.95|25.9|25.91|25.86|12
1732215830000|2024-11-21 19:03:50|25.91|25.86|25.89|25.84|25.92|25.87|25.87|25.82|12
1732215840000|2024-11-21 19:04:00|25.88|25.83|25.92|25.87|25.99|25.94|25.88|25.83|17
1732215850000|2024-11-21 19:04:10|25.91|25.86|25.95|25.9|25.96|25.91|25.91|25.86|12
1732215860000|2024-11-21 19:04:20|25.92|25.87|25.96|25.91|25.99|25.94|25.92|25.87|16
1732215870000|2024-11-21 19:04:30|25.95|25.9|25.97|25.92|25.97|25.92|25.92|25.87|15
1732215880000|2024-11-21 19:04:40|25.96|25.91|25.94|25.89|25.97|25.92|25.91|25.86|12
1732215890000|2024-11-21 19:04:50|25.95|25.9|25.93|25.88|25.95|25.9|25.91|25.86|13
1732215900000|2024-11-21 19:05:00|25.92|25.87|25.94|25.89|26|25.95|25.91|25.86|19
1732215910000|2024-11-21 19:05:10|25.95|25.9|25.99|25.94|26.01|25.96|25.95|25.9|8
1732215920000|2024-11-21 19:05:20|25.98|25.93|25.99|25.94|26.01|25.96|25.98|25.93|8
1732215930000|2024-11-21 19:05:30|25.98|25.93|26|25.95|26|25.95|25.97|25.92|6
1732215940000|2024-11-21 19:05:40|26.01|25.96|26.05|26|26.07|26.02|26.01|25.96|7
1732215950000|2024-11-21 19:05:50|26.04|25.99|26.03|25.98|26.07|26.02|26.01|25.96|16
1732215960000|2024-11-21 19:06:00|26.04|25.99|25.99|25.94|26.06|26.01|25.99|25.94|13
1732215970000|2024-11-21 19:06:10|26|25.95|25.88|25.83|26|25.95|25.86|25.81|15
1732215980000|2024-11-21 19:06:20|25.86|25.81|25.86|25.81|25.86|25.81|25.81|25.76|11
1732215990000|2024-11-21 19:06:30|25.87|25.82|25.89|25.84|25.93|25.88|25.86|25.81|10
1732216000000|2024-11-21 19:06:40|25.91|25.86|25.91|25.86|25.93|25.88|25.91|25.86|7
1732216010000|2024-11-21 19:06:50|25.9|25.85|25.86|25.81|25.9|25.85|25.84|25.79|12
1732216020000|2024-11-21 19:07:00|25.88|25.83|25.86|25.81|25.92|25.87|25.86|25.81|12
1732216030000|2024-11-21 19:07:10|25.85|25.8|25.75|25.7|25.85|25.8|25.74|25.69|15
1732216040000|2024-11-21 19:07:20|25.76|25.71|25.81|25.76|25.81|25.76|25.76|25.71|11
1732216050000|2024-11-21 19:07:30|25.82|25.77|25.81|25.76|25.82|25.77|25.77|25.72|14
1732216060000|2024-11-21 19:07:40|25.82|25.77|25.78|25.73|25.83|25.78|25.77|25.72|9
1732216070000|2024-11-21 19:07:50|25.79|25.74|25.94|25.89|25.94|25.89|25.79|25.74|16
1732216080000|2024-11-21 19:08:00|25.95|25.9|25.93|25.88|25.98|25.93|25.93|25.88|15
1732216090000|2024-11-21 19:08:10|25.92|25.87|25.9|25.85|25.92|25.87|25.85|25.8|18
1732216100000|2024-11-21 19:08:20|25.89|25.84|25.78|25.73|25.89|25.84|25.78|25.73|15
1732216110000|2024-11-21 19:08:30|25.79|25.74|25.79|25.74|25.81|25.76|25.78|25.73|9
1732216120000|2024-11-21 19:08:40|25.8|25.75|25.79|25.74|25.82|25.77|25.78|25.73|13
1732216130000|2024-11-21 19:08:50|25.78|25.73|25.76|25.71|25.78|25.73|25.75|25.7|10
1732216140000|2024-11-21 19:09:00|25.78|25.73|25.75|25.7|25.79|25.74|25.74|25.69|14
1732216150000|2024-11-21 19:09:10|25.76|25.71|25.8|25.75|25.8|25.75|25.75|25.7|10
1732216160000|2024-11-21 19:09:20|25.81|25.76|25.77|25.72|25.81|25.76|25.77|25.72|12
1732216170000|2024-11-21 19:09:30|25.76|25.71|25.73|25.68|25.76|25.71|25.7|25.65|7
1732216180000|2024-11-21 19:09:40|25.74|25.69|25.78|25.73|25.78|25.73|25.74|25.69|5
1732216190000|2024-11-21 19:09:50|25.77|25.72|25.76|25.71|25.78|25.73|25.75|25.7|10
1732216200000|2024-11-21 19:10:00|25.75|25.7|25.73|25.68|25.75|25.7|25.69|25.64|11
1732216210000|2024-11-21 19:10:10|25.75|25.7|25.85|25.8|25.86|25.81|25.75|25.7|8
1732216220000|2024-11-21 19:10:20|25.84|25.79|25.82|25.77|25.84|25.79|25.8|25.75|7
1732216230000|2024-11-21 19:10:30|25.81|25.76|25.79|25.74|25.81|25.76|25.78|25.73|9
1732216240000|2024-11-21 19:10:40|25.8|25.75|25.73|25.68|25.8|25.75|25.73|25.68|7
1732216250000|2024-11-21 19:10:50|25.74|25.69|25.76|25.71|25.77|25.72|25.74|25.69|5
1732216260000|2024-11-21 19:11:00|25.75|25.7|25.77|25.72|25.78|25.73|25.73|25.68|8
1732216270000|2024-11-21 19:11:10|25.76|25.71|25.72|25.67|25.78|25.73|25.71|25.66|12
1732216280000|2024-11-21 19:11:20|25.73|25.68|25.69|25.64|25.73|25.68|25.69|25.64|9
1732216290000|2024-11-21 19:11:30|25.68|25.63|25.69|25.64|25.7|25.65|25.67|25.62|14
1732216300000|2024-11-21 19:11:40|25.68|25.63|25.69|25.64|25.71|25.66|25.67|25.62|9
1732216310000|2024-11-21 19:11:50|25.68|25.63|25.68|25.63|25.72|25.67|25.67|25.62|14
1732216320000|2024-11-21 19:12:00|25.67|25.62|25.61|25.56|25.68|25.63|25.59|25.54|11
1732216330000|2024-11-21 19:12:10|25.63|25.58|25.66|25.61|25.66|25.61|25.63|25.58|10
1732216340000|2024-11-21 19:12:20|25.65|25.6|25.66|25.61|25.66|25.61|25.65|25.6|4
1732216350000|2024-11-21 19:12:30|25.65|25.6|25.63|25.58|25.65|25.6|25.61|25.56|9
1732216360000|2024-11-21 19:12:40|25.62|25.57|25.61|25.56|25.67|25.62|25.61|25.56|9
1732216370000|2024-11-21 19:12:50|25.6|25.55|25.55|25.5|25.6|25.55|25.55|25.5|8
1732216380000|2024-11-21 19:13:00|25.56|25.51|25.54|25.49|25.56|25.51|25.54|25.49|7
1732216390000|2024-11-21 19:13:10|25.55|25.5|25.53|25.48|25.55|25.5|25.53|25.48|5
1732216400000|2024-11-21 19:13:20|25.52|25.47|25.44|25.39|25.52|25.47|25.44|25.39|10
1732216410000|2024-11-21 19:13:30|25.45|25.4|25.43|25.38|25.45|25.4|25.43|25.38|8
1732216420000|2024-11-21 19:13:40|25.44|25.39|25.38|25.33|25.44|25.39|25.38|25.33|7
1732216430000|2024-11-21 19:13:50|25.39|25.34|25.37|25.32|25.39|25.34|25.36|25.31|9
1732216440000|2024-11-21 19:14:00|25.38|25.33|25.32|25.27|25.38|25.33|25.32|25.27|9
1732216450000|2024-11-21 19:14:10|25.33|25.28|25.27|25.22|25.33|25.28|25.27|25.22|11
1732216460000|2024-11-21 19:14:20|25.26|25.21|25.21|25.16|25.27|25.22|25.21|25.16|11
1732216470000|2024-11-21 19:14:30|25.2|25.15|25.18|25.13|25.2|25.15|25.17|25.12|5
1732216480000|2024-11-21 19:14:40|25.16|25.11|25.17|25.12|25.17|25.12|25.13|25.08|8
1732216490000|2024-11-21 19:14:50|25.19|25.14|25.23|25.18|25.23|25.18|25.19|25.14|5
1732216500000|2024-11-21 19:15:00|25.25|25.2|25.29|25.24|25.3|25.25|25.25|25.2|8
1732216510000|2024-11-21 19:15:10|25.28|25.23|25.26|25.21|25.31|25.26|25.26|25.21|9
1732216520000|2024-11-21 19:15:20|25.25|25.2|25.17|25.12|25.25|25.2|25.17|25.12|13
1732216530000|2024-11-21 19:15:30|25.18|25.13|25.27|25.22|25.27|25.22|25.18|25.13|11
1732216540000|2024-11-21 19:15:40|25.24|25.19|25.22|25.17|25.24|25.19|25.22|25.17|3
1732216550000|2024-11-21 19:15:50|25.21|25.16|25.26|25.21|25.26|25.21|25.2|25.15|10
1732216560000|2024-11-21 19:16:00|25.25|25.2|25.23|25.18|25.27|25.22|25.21|25.16|13
1732216570000|2024-11-21 19:16:10|25.24|25.19|25.26|25.21|25.3|25.25|25.24|25.19|17
1732216580000|2024-11-21 19:16:20|25.25|25.2|25.27|25.22|25.28|25.23|25.23|25.18|9
1732216590000|2024-11-21 19:16:30|25.26|25.21|25.27|25.22|25.27|25.22|25.25|25.2|7
1732216600000|2024-11-21 19:16:40|25.26|25.21|25.21|25.16|25.26|25.21|25.21|25.16|9
1732216610000|2024-11-21 19:16:50|25.2|25.15|25.16|25.11|25.2|25.15|25.15|25.1|7
1732216620000|2024-11-21 19:17:00|25.15|25.1|25.18|25.13|25.18|25.13|25.14|25.09|7
1732216630000|2024-11-21 19:17:10|25.19|25.14|25.12|25.07|25.19|25.14|25.12|25.07|8
1732216640000|2024-11-21 19:17:20|25.13|25.08|25.1|25.05|25.13|25.08|25.1|25.05|6
1732216650000|2024-11-21 19:17:30|25.09|25.04|24.97|24.92|25.09|25.04|24.97|24.92|15
1732216660000|2024-11-21 19:17:40|24.98|24.93|24.98|24.93|24.99|24.94|24.98|24.93|9
1732216670000|2024-11-21 19:17:50|24.99|24.94|25.02|24.97|25.02|24.97|24.99|24.94|8
1732216680000|2024-11-21 19:18:00|25.01|24.96|24.98|24.93|25.01|24.96|24.98|24.93|8
1732216690000|2024-11-21 19:18:10|24.97|24.92|24.93|24.88|24.98|24.93|24.93|24.88|9
1732216700000|2024-11-21 19:18:20|24.92|24.87|24.94|24.89|24.95|24.9|24.92|24.87|7
1732216710000|2024-11-21 19:18:30|24.93|24.88|24.92|24.87|24.93|24.88|24.9|24.85|9
1732216720000|2024-11-21 19:18:40|24.91|24.86|24.9|24.85|24.91|24.86|24.88|24.83|7
1732216730000|2024-11-21 19:18:50|24.91|24.86|24.92|24.87|24.92|24.87|24.91|24.86|4
1732216740000|2024-11-21 19:19:00|24.91|24.86|24.89|24.84|24.92|24.87|24.89|24.84|9
1732216750000|2024-11-21 19:19:10|24.9|24.85|24.85|24.8|24.95|24.9|24.85|24.8|15
1732216760000|2024-11-21 19:19:20|24.86|24.81|24.86|24.81|24.88|24.83|24.85|24.8|13
1732216770000|2024-11-21 19:19:30|24.85|24.8|24.86|24.81|24.87|24.82|24.85|24.8|4
1732216780000|2024-11-21 19:19:40|24.85|24.8|24.88|24.83|24.88|24.83|24.84|24.79|10
1732216790000|2024-11-21 19:19:50|24.89|24.84|24.88|24.83|24.9|24.85|24.88|24.83|4
1732216800000|2024-11-21 19:20:00|24.9|24.85|24.92|24.87|24.94|24.89|24.9|24.85|11
1732216810000|2024-11-21 19:20:10|24.93|24.88|24.89|24.84|24.93|24.88|24.86|24.81|13
1732216820000|2024-11-21 19:20:20|24.88|24.83|24.9|24.85|24.9|24.85|24.85|24.8|10
1732216830000|2024-11-21 19:20:30|24.89|24.84|24.95|24.9|24.95|24.9|24.89|24.84|6
1732216840000|2024-11-21 19:20:40|24.94|24.89|25.02|24.97|25.03|24.98|24.93|24.88|9
1732216850000|2024-11-21 19:20:50|25.01|24.96|24.98|24.93|25.01|24.96|24.94|24.89|15
1732216860000|2024-11-21 19:21:00|24.99|24.94|25.04|24.99|25.05|25|24.99|24.94|14
1732216870000|2024-11-21 19:21:10|25.06|25.01|25.1|25.05|25.11|25.06|25.06|25.01|8
1732216880000|2024-11-21 19:21:20|25.11|25.06|25.14|25.09|25.14|25.09|25.11|25.06|3
1732216890000|2024-11-21 19:21:30|25.13|25.08|25.11|25.06|25.14|25.09|25.1|25.05|7
1732216900000|2024-11-21 19:21:40|25.13|25.08|25.14|25.09|25.15|25.1|25.13|25.08|10
1732216910000|2024-11-21 19:21:50|25.13|25.08|25.1|25.05|25.13|25.08|25.1|25.05|12
1732216920000|2024-11-21 19:22:00|25.11|25.06|25.1|25.05|25.14|25.09|25.1|25.05|12
1732216930000|2024-11-21 19:22:10|25.09|25.04|25.09|25.04|25.12|25.07|25.09|25.04|10
1732216940000|2024-11-21 19:22:20|25.08|25.03|25.07|25.02|25.08|25.03|25.07|25.02|2
1732216950000|2024-11-21 19:22:30|25.08|25.03|25.1|25.05|25.11|25.06|25.08|25.03|5
1732216960000|2024-11-21 19:22:40|25.09|25.04|25.06|25.01|25.09|25.04|25.06|25.01|6
1732216970000|2024-11-21 19:22:50|25.05|25|25.02|24.97|25.06|25.01|24.99|24.94|12
1732216980000|2024-11-21 19:23:00|25.06|25.01|25.02|24.97|25.08|25.03|25.02|24.97|11
1732216990000|2024-11-21 19:23:10|25.01|24.96|25.01|24.96|25.03|24.98|24.99|24.94|9
1732217000000|2024-11-21 19:23:20|24.99|24.94|24.99|24.94|25.01|24.96|24.99|24.94|6
1732217010000|2024-11-21 19:23:30|25|24.95|25.04|24.99|25.05|25|24.99|24.94|8
1732217020000|2024-11-21 19:23:40|25.05|25|25.06|25.01|25.06|25.01|25.03|24.98|7
1732217030000|2024-11-21 19:23:50|25.05|25|25.05|25|25.06|25.01|25.03|24.98|9
1732217040000|2024-11-21 19:24:00|25.08|25.03|25.11|25.06|25.11|25.06|25.06|25.01|8
1732217050000|2024-11-21 19:24:10|25.1|25.05|25.12|25.07|25.12|25.07|25.1|25.05|3
1732217060000|2024-11-21 19:24:20|25.11|25.06|25.08|25.03|25.11|25.06|25.08|25.03|8
1732217070000|2024-11-21 19:24:30|25.07|25.02|25.04|24.99|25.07|25.02|25.04|24.99|6
1732217080000|2024-11-21 19:24:40|25.05|25|25.08|25.03|25.09|25.04|25.04|24.99|14
1732217090000|2024-11-21 19:24:50|25.09|25.04|25.08|25.03|25.09|25.04|25.08|25.03|4
1732217100000|2024-11-21 19:25:00|25.1|25.05|25.11|25.06|25.11|25.06|25.1|25.05|2
1732217620000|2024-11-21 19:33:40|25.21|25.16|25.22|25.17|25.22|25.17|25.2|25.15|8
1732217630000|2024-11-21 19:33:50|25.23|25.18|25.26|25.21|25.26|25.21|25.23|25.18|5
1732217640000|2024-11-21 19:34:00|25.27|25.22|25.3|25.25|25.31|25.26|25.27|25.22|6
1732217650000|2024-11-21 19:34:10|25.29|25.24|25.26|25.21|25.3|25.25|25.26|25.21|8
1732217660000|2024-11-21 19:34:20|25.25|25.2|25.25|25.2|25.26|25.21|25.24|25.19|5
1732217670000|2024-11-21 19:34:30|25.26|25.21|25.28|25.23|25.28|25.23|25.25|25.2|6
1732217680000|2024-11-21 19:34:40|25.27|25.22|25.27|25.22|25.27|25.22|25.25|25.2|7
1732217690000|2024-11-21 19:34:50|25.28|25.23|25.29|25.24|25.29|25.24|25.26|25.21|6
1732217700000|2024-11-21 19:35:00|25.3|25.25|25.33|25.28|25.33|25.28|25.29|25.24|8
1732217710000|2024-11-21 19:35:10|25.34|25.29|25.32|25.27|25.35|25.3|25.32|25.27|7
1732217720000|2024-11-21 19:35:20|25.33|25.28|25.36|25.31|25.36|25.31|25.32|25.27|8
1732217730000|2024-11-21 19:35:30|25.35|25.3|25.32|25.27|25.36|25.31|25.31|25.26|10
1732217740000|2024-11-21 19:35:40|25.31|25.26|25.28|25.23|25.32|25.27|25.28|25.23|12
1732217750000|2024-11-21 19:35:50|25.27|25.22|25.27|25.22|25.3|25.25|25.27|25.22|5
1732217760000|2024-11-21 19:36:00|25.28|25.23|25.28|25.23|25.29|25.24|25.27|25.22|5
1732217770000|2024-11-21 19:36:10|25.27|25.22|25.29|25.24|25.29|25.24|25.26|25.21|4
1732217780000|2024-11-21 19:36:20|25.28|25.23|25.33|25.28|25.34|25.29|25.28|25.23|6
1732217790000|2024-11-21 19:36:30|25.32|25.27|25.31|25.26|25.33|25.28|25.3|25.25|10
1732217800000|2024-11-21 19:36:40|25.32|25.27|25.26|25.21|25.32|25.27|25.26|25.21|7
1732217810000|2024-11-21 19:36:50|25.25|25.2|25.23|25.18|25.25|25.2|25.23|25.18|7
1732217820000|2024-11-21 19:37:00|25.24|25.19|25.21|25.16|25.24|25.19|25.19|25.14|11
1732217830000|2024-11-21 19:37:10|25.2|25.15|25.17|25.12|25.21|25.16|25.17|25.12|12
1732217840000|2024-11-21 19:37:20|25.18|25.13|25.12|25.07|25.18|25.13|25.1|25.05|10
1732217850000|2024-11-21 19:37:30|25.11|25.06|25.14|25.09|25.15|25.1|25.11|25.06|5
1732217860000|2024-11-21 19:37:40|25.13|25.08|25.07|25.02|25.13|25.08|25.06|25.01|11
1732217870000|2024-11-21 19:37:50|25.09|25.04|25.06|25.01|25.1|25.05|25.06|25.01|8
1732217880000|2024-11-21 19:38:00|25.05|25|25.04|24.99|25.05|25|25.03|24.98|5
1732217890000|2024-11-21 19:38:10|25.05|25|25|24.95|25.05|25|24.99|24.94|11
1732217900000|2024-11-21 19:38:20|25.01|24.96|25|24.95|25.01|24.96|24.99|24.94|4
1732217910000|2024-11-21 19:38:30|24.99|24.94|25.01|24.96|25.01|24.96|24.99|24.94|5
1732217920000|2024-11-21 19:38:40|25|24.95|24.97|24.92|25|24.95|24.94|24.89|14
1732217930000|2024-11-21 19:38:50|24.96|24.91|24.99|24.94|25|24.95|24.96|24.91|5
1732217940000|2024-11-21 19:39:00|24.98|24.93|24.93|24.88|24.98|24.93|24.93|24.88|8
1732217950000|2024-11-21 19:39:10|24.92|24.87|24.92|24.87|24.93|24.88|24.87|24.82|12
1732217960000|2024-11-21 19:39:20|24.91|24.86|24.87|24.82|24.91|24.86|24.87|24.82|9
1732217970000|2024-11-21 19:39:30|24.86|24.81|24.8|24.75|24.86|24.81|24.79|24.74|12
1732217980000|2024-11-21 19:39:40|24.81|24.76|24.79|24.74|24.83|24.78|24.79|24.74|10
1732217990000|2024-11-21 19:39:50|24.81|24.76|24.79|24.74|24.84|24.79|24.79|24.74|11
1732218000000|2024-11-21 19:40:00|24.8|24.75|24.79|24.74|24.81|24.76|24.78|24.73|8
1732218010000|2024-11-21 19:40:10|24.8|24.75|24.79|24.74|24.8|24.75|24.78|24.73|10
1732218020000|2024-11-21 19:40:20|24.78|24.73|24.78|24.73|24.78|24.73|24.76|24.71|6
1732218030000|2024-11-21 19:40:30|24.79|24.74|24.8|24.75|24.84|24.79|24.79|24.74|16
1732218040000|2024-11-21 19:40:40|24.81|24.76|24.8|24.75|24.82|24.77|24.79|24.74|11
1732218050000|2024-11-21 19:40:50|24.81|24.76|24.78|24.73|24.81|24.76|24.78|24.73|6
1732218060000|2024-11-21 19:41:00|24.77|24.72|24.83|24.78|24.83|24.78|24.77|24.72|10
1732218070000|2024-11-21 19:41:10|24.82|24.77|24.82|24.77|24.83|24.78|24.81|24.76|7
1732218080000|2024-11-21 19:41:20|24.83|24.78|24.81|24.76|24.84|24.79|24.8|24.75|9
1732218090000|2024-11-21 19:41:30|24.82|24.77|24.83|24.78|24.84|24.79|24.82|24.77|6
1732218100000|2024-11-21 19:41:40|24.82|24.77|24.81|24.76|24.83|24.78|24.8|24.75|6
1732218110000|2024-11-21 19:41:50|24.82|24.77|24.81|24.76|24.82|24.77|24.8|24.75|6
1732218120000|2024-11-21 19:42:00|24.8|24.75|24.83|24.78|24.83|24.78|24.78|24.73|8
1732218130000|2024-11-21 19:42:10|24.85|24.8|24.83|24.78|24.86|24.81|24.83|24.78|7
1732218140000|2024-11-21 19:42:20|24.81|24.76|24.84|24.79|24.84|24.79|24.81|24.76|3
1732218150000|2024-11-21 19:42:30|24.86|24.81|24.88|24.83|24.89|24.84|24.86|24.81|7
1732218160000|2024-11-21 19:42:40|24.89|24.84|24.84|24.79|24.89|24.84|24.84|24.79|6
1732218170000|2024-11-21 19:42:50|24.85|24.8|24.89|24.84|24.89|24.84|24.85|24.8|3
1732218180000|2024-11-21 19:43:00|24.88|24.83|24.81|24.76|24.88|24.83|24.81|24.76|7
1732218190000|2024-11-21 19:43:10|24.82|24.77|24.82|24.77|24.82|24.77|24.81|24.76|3
1732218200000|2024-11-21 19:43:20|24.81|24.76|24.8|24.75|24.81|24.76|24.8|24.75|2
1732218210000|2024-11-21 19:43:30|24.81|24.76|24.83|24.78|24.83|24.78|24.81|24.76|7
1732218220000|2024-11-21 19:43:40|24.85|24.8|24.84|24.79|24.86|24.81|24.84|24.79|10
1732218230000|2024-11-21 19:43:50|24.83|24.78|24.82|24.77|24.83|24.78|24.81|24.76|8
1732218240000|2024-11-21 19:44:00|24.81|24.76|24.82|24.77|24.82|24.77|24.79|24.74|12
1732218250000|2024-11-21 19:44:10|24.83|24.78|24.83|24.78|24.83|24.78|24.81|24.76|5
1732218260000|2024-11-21 19:44:20|24.82|24.77|24.83|24.78|24.84|24.79|24.82|24.77|6
1732218270000|2024-11-21 19:44:30|24.82|24.77|24.86|24.81|24.86|24.81|24.82|24.77|4
1732218280000|2024-11-21 19:44:40|24.85|24.8|24.85|24.8|24.87|24.82|24.85|24.8|9
1732218290000|2024-11-21 19:44:50|24.86|24.81|24.83|24.78|24.86|24.81|24.81|24.76|7
1732218300000|2024-11-21 19:45:00|24.82|24.77|24.77|24.72|24.82|24.77|24.77|24.72|6
1732218310000|2024-11-21 19:45:10|24.76|24.71|24.79|24.74|24.82|24.77|24.76|24.71|9
1732218320000|2024-11-21 19:45:20|24.78|24.73|24.8|24.75|24.8|24.75|24.78|24.73|7
1732218330000|2024-11-21 19:45:30|24.81|24.76|24.82|24.77|24.82|24.77|24.8|24.75|4
1732218340000|2024-11-21 19:45:40|24.83|24.78|24.79|24.74|24.83|24.78|24.78|24.73|9
1732218350000|2024-11-21 19:45:50|24.78|24.73|24.79|24.74|24.79|24.74|24.78|24.73|2
1732218360000|2024-11-21 19:46:00|24.78|24.73|24.78|24.73|24.81|24.76|24.78|24.73|7
1732218370000|2024-11-21 19:46:10|24.77|24.72|24.76|24.71|24.77|24.72|24.75|24.7|6
1732218380000|2024-11-21 19:46:20|24.77|24.72|24.79|24.74|24.79|24.74|24.77|24.72|5
1732218390000|2024-11-21 19:46:30|24.8|24.75|24.77|24.72|24.81|24.76|24.76|24.71|7
1732218400000|2024-11-21 19:46:40|24.78|24.73|24.79|24.74|24.79|24.74|24.78|24.73|4
1732218410000|2024-11-21 19:46:50|24.8|24.75|24.6|24.55|24.8|24.75|24.59|24.54|15
1732218420000|2024-11-21 19:47:00|24.59|24.54|24.57|24.52|24.59|24.54|24.56|24.51|7
1732218430000|2024-11-21 19:47:10|24.58|24.53|24.57|24.52|24.59|24.54|24.56|24.51|6
1732218440000|2024-11-21 19:47:20|24.56|24.51|24.58|24.53|24.59|24.54|24.55|24.5|12
1732218450000|2024-11-21 19:47:30|24.59|24.54|24.64|24.59|24.64|24.59|24.58|24.53|14
1732218460000|2024-11-21 19:47:40|24.63|24.58|24.66|24.61|24.66|24.61|24.63|24.58|6
1732218470000|2024-11-21 19:47:50|24.67|24.62|24.65|24.6|24.68|24.63|24.65|24.6|5
1732218480000|2024-11-21 19:48:00|24.64|24.59|24.66|24.61|24.66|24.61|24.62|24.57|6
1732218490000|2024-11-21 19:48:10|24.68|24.63|24.67|24.62|24.69|24.64|24.67|24.62|8
1732218500000|2024-11-21 19:48:20|24.66|24.61|24.61|24.56|24.66|24.61|24.61|24.56|8
1732218510000|2024-11-21 19:48:30|24.62|24.57|24.62|24.57|24.63|24.58|24.61|24.56|5
1732218520000|2024-11-21 19:48:40|24.61|24.56|24.66|24.61|24.66|24.61|24.61|24.56|6
1732218530000|2024-11-21 19:48:50|24.65|24.6|24.64|24.59|24.66|24.61|24.64|24.59|6
1732218540000|2024-11-21 19:49:00|24.63|24.58|24.63|24.58|24.63|24.58|24.6|24.55|7
1732218550000|2024-11-21 19:49:10|24.64|24.59|24.59|24.54|24.65|24.6|24.59|24.54|10
1732218560000|2024-11-21 19:49:20|24.6|24.55|24.59|24.54|24.6|24.55|24.58|24.53|8
1732218570000|2024-11-21 19:49:30|24.58|24.53|24.61|24.56|24.61|24.56|24.58|24.53|5
1732218580000|2024-11-21 19:49:40|24.6|24.55|24.6|24.55|24.61|24.56|24.59|24.54|5
1732218590000|2024-11-21 19:49:50|24.62|24.57|24.6|24.55|24.64|24.59|24.6|24.55|9
1732218600000|2024-11-21 19:50:00|24.59|24.54|24.53|24.48|24.59|24.54|24.53|24.48|9
1732218610000|2024-11-21 19:50:10|24.51|24.46|24.55|24.5|24.56|24.51|24.51|24.46|9
1732218620000|2024-11-21 19:50:20|24.54|24.49|24.52|24.47|24.54|24.49|24.52|24.47|7
1732218630000|2024-11-21 19:50:30|24.53|24.48|24.53|24.48|24.54|24.49|24.52|24.47|9
1732218640000|2024-11-21 19:50:40|24.54|24.49|24.52|24.47|24.54|24.49|24.52|24.47|7
1732218650000|2024-11-21 19:50:50|24.51|24.46|24.5|24.45|24.52|24.47|24.49|24.44|8
1732218660000|2024-11-21 19:51:00|24.51|24.46|24.47|24.42|24.51|24.46|24.47|24.42|5
1732218670000|2024-11-21 19:51:10|24.48|24.43|24.46|24.41|24.48|24.43|24.46|24.41|2
1732218680000|2024-11-21 19:51:20|24.45|24.4|24.45|24.4|24.46|24.41|24.44|24.39|5
1732218690000|2024-11-21 19:51:30|24.44|24.39|24.45|24.4|24.46|24.41|24.44|24.39|6
1732218700000|2024-11-21 19:51:40|24.46|24.41|24.46|24.41|24.46|24.41|24.44|24.39|7
1732218710000|2024-11-21 19:51:50|24.47|24.42|24.45|24.4|24.49|24.44|24.45|24.4|9
1732218720000|2024-11-21 19:52:00|24.44|24.39|24.42|24.37|24.44|24.39|24.41|24.36|7
1732218730000|2024-11-21 19:52:10|24.43|24.38|24.41|24.36|24.44|24.39|24.4|24.35|7
1732218740000|2024-11-21 19:52:20|24.42|24.37|24.39|24.34|24.42|24.37|24.39|24.34|12
1732218750000|2024-11-21 19:52:30|24.4|24.35|24.41|24.36|24.41|24.36|24.39|24.34|8
1732218760000|2024-11-21 19:52:40|24.42|24.37|24.4|24.35|24.42|24.37|24.39|24.34|9
1732218770000|2024-11-21 19:52:50|24.41|24.36|24.43|24.38|24.43|24.38|24.41|24.36|5
1732218780000|2024-11-21 19:53:00|24.42|24.37|24.41|24.36|24.42|24.37|24.4|24.35|6
1732218790000|2024-11-21 19:53:10|24.42|24.37|24.44|24.39|24.44|24.39|24.41|24.36|6
1732218800000|2024-11-21 19:53:20|24.43|24.38|24.46|24.41|24.47|24.42|24.43|24.38|8
1732218810000|2024-11-21 19:53:30|24.45|24.4|24.43|24.38|24.46|24.41|24.43|24.38|8
1732218820000|2024-11-21 19:53:40|24.44|24.39|24.46|24.41|24.46|24.41|24.44|24.39|3
1732218830000|2024-11-21 19:53:50|24.45|24.4|24.47|24.42|24.47|24.42|24.45|24.4|4
1732218840000|2024-11-21 19:54:00|24.48|24.43|24.48|24.43|24.49|24.44|24.48|24.43|5
1732218850000|2024-11-21 19:54:10|24.49|24.44|24.49|24.44|24.49|24.44|24.47|24.42|7
1732218860000|2024-11-21 19:54:20|24.51|24.46|24.53|24.48|24.53|24.48|24.51|24.46|5
1732218870000|2024-11-21 19:54:30|24.54|24.49|24.53|24.48|24.55|24.5|24.52|24.47|7
1732218880000|2024-11-21 19:54:40|24.54|24.49|24.5|24.45|24.54|24.49|24.5|24.45|5
1732218890000|2024-11-21 19:54:50|24.49|24.44|24.5|24.45|24.51|24.46|24.49|24.44|6
1732218900000|2024-11-21 19:55:00|24.51|24.46|24.48|24.43|24.52|24.47|24.46|24.41|14
1732218910000|2024-11-21 19:55:10|24.49|24.44|24.54|24.49|24.54|24.49|24.49|24.44|6
1732218920000|2024-11-21 19:55:20|24.55|24.5|24.54|24.49|24.55|24.5|24.53|24.48|6
1732218930000|2024-11-21 19:55:30|24.57|24.52|24.54|24.49|24.57|24.52|24.53|24.48|9
1732218940000|2024-11-21 19:55:40|24.53|24.48|24.52|24.47|24.54|24.49|24.52|24.47|8
1732218950000|2024-11-21 19:55:50|24.51|24.46|24.5|24.45|24.52|24.47|24.5|24.45|7
1732218960000|2024-11-21 19:56:00|24.51|24.46|24.53|24.48|24.53|24.48|24.51|24.46|7
1732218970000|2024-11-21 19:56:10|24.52|24.47|24.46|24.41|24.53|24.48|24.46|24.41|10
1732218980000|2024-11-21 19:56:20|24.47|24.42|24.43|24.38|24.48|24.43|24.43|24.38|7
1732218990000|2024-11-21 19:56:30|24.44|24.39|24.45|24.4|24.45|24.4|24.44|24.39|6
1732219000000|2024-11-21 19:56:40|24.44|24.39|24.39|24.34|24.44|24.39|24.38|24.33|8
1732219010000|2024-11-21 19:56:50|24.38|24.33|24.39|24.34|24.4|24.35|24.38|24.33|7
1732219020000|2024-11-21 19:57:00|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|11
1732219030000|2024-11-21 19:57:10|24.39|24.34|24.41|24.36|24.42|24.37|24.39|24.34|7
1732219040000|2024-11-21 19:57:20|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|3
1732219050000|2024-11-21 19:57:30|24.39|24.34|24.39|24.34|24.39|24.34|24.38|24.33|3
1732219060000|2024-11-21 19:57:40|24.38|24.33|24.39|24.34|24.39|24.34|24.38|24.33|4
1732219070000|2024-11-21 19:57:50|24.4|24.35|24.44|24.39|24.44|24.39|24.4|24.35|8
1732219080000|2024-11-21 19:58:00|24.43|24.38|24.4|24.35|24.43|24.38|24.38|24.33|10
1732219090000|2024-11-21 19:58:10|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|11
1732219100000|2024-11-21 19:58:20|24.38|24.33|24.42|24.37|24.42|24.37|24.38|24.33|4
1732219110000|2024-11-21 19:58:30|24.4|24.35|24.39|24.34|24.4|24.35|24.39|24.34|2
1732219120000|2024-11-21 19:58:40|24.4|24.35|24.38|24.33|24.4|24.35|24.38|24.33|7
1732219130000|2024-11-21 19:58:50|24.39|24.34|24.41|24.36|24.41|24.36|24.38|24.33|7
1732219140000|2024-11-21 19:59:00|24.4|24.35|24.38|24.33|24.4|24.35|24.38|24.33|5
1732219150000|2024-11-21 19:59:10|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|2
1732219160000|2024-11-21 19:59:20|24.39|24.34|24.44|24.39|24.44|24.39|24.39|24.34|6
1732219170000|2024-11-21 19:59:30|24.45|24.4|24.44|24.39|24.45|24.4|24.43|24.38|4
1732219180000|2024-11-21 19:59:40|24.45|24.4|24.44|24.39|24.45|24.4|24.43|24.38|4
1732219190000|2024-11-21 19:59:50|24.46|24.41|24.46|24.41|24.47|24.42|24.45|24.4|7
1732219200000|2024-11-21 20:00:00|24.47|24.42|24.4|24.35|24.47|24.42|24.4|24.35|9
1732219210000|2024-11-21 20:00:10|24.41|24.36|24.44|24.39|24.44|24.39|24.41|24.36|9
1732219220000|2024-11-21 20:00:20|24.43|24.38|24.47|24.42|24.49|24.44|24.43|24.38|9
1732219230000|2024-11-21 20:00:30|24.48|24.43|24.49|24.44|24.5|24.45|24.48|24.43|10
1732219240000|2024-11-21 20:00:40|24.5|24.45|24.48|24.43|24.5|24.45|24.48|24.43|7
1732219250000|2024-11-21 20:00:50|24.49|24.44|24.5|24.45|24.5|24.45|24.48|24.43|6
1732219260000|2024-11-21 20:01:00|24.51|24.46|24.53|24.48|24.54|24.49|24.51|24.46|7
1732219270000|2024-11-21 20:01:10|24.54|24.49|24.57|24.52|24.58|24.53|24.54|24.49|7
1732219280000|2024-11-21 20:01:20|24.56|24.51|24.59|24.54|24.59|24.54|24.56|24.51|6
1732219290000|2024-11-21 20:01:30|24.58|24.53|24.57|24.52|24.58|24.53|24.56|24.51|6
1732219300000|2024-11-21 20:01:40|24.58|24.53|24.56|24.51|24.59|24.54|24.56|24.51|7
1732219310000|2024-11-21 20:01:50|24.57|24.52|24.55|24.5|24.58|24.53|24.55|24.5|5
1732219320000|2024-11-21 20:02:00|24.56|24.51|24.6|24.55|24.6|24.55|24.56|24.51|7
1732219330000|2024-11-21 20:02:10|24.61|24.56|24.67|24.62|24.67|24.62|24.61|24.56|7
1732219340000|2024-11-21 20:02:20|24.66|24.61|24.62|24.57|24.67|24.62|24.62|24.57|9
1732219350000|2024-11-21 20:02:30|24.63|24.58|24.63|24.58|24.63|24.58|24.6|24.55|8
1732219360000|2024-11-21 20:02:40|24.64|24.59|24.63|24.58|24.65|24.6|24.63|24.58|6
1732219370000|2024-11-21 20:02:50|24.62|24.57|24.63|24.58|24.64|24.59|24.62|24.57|4
1732219380000|2024-11-21 20:03:00|24.62|24.57|24.66|24.61|24.67|24.62|24.62|24.57|7
1732219390000|2024-11-21 20:03:10|24.65|24.6|24.66|24.61|24.66|24.61|24.65|24.6|2
1732219400000|2024-11-21 20:03:20|24.67|24.62|24.66|24.61|24.67|24.62|24.65|24.6|4
1732219410000|2024-11-21 20:03:30|24.67|24.62|24.68|24.63|24.68|24.63|24.66|24.61|6
1732219420000|2024-11-21 20:03:40|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|8
1732219430000|2024-11-21 20:03:50|24.65|24.6|24.65|24.6|24.65|24.6|24.64|24.59|5
1732219440000|2024-11-21 20:04:00|24.67|24.62|24.63|24.58|24.67|24.62|24.63|24.58|7
1732219450000|2024-11-21 20:04:10|24.62|24.57|24.65|24.6|24.66|24.61|24.62|24.57|7
1732219460000|2024-11-21 20:04:20|24.66|24.61|24.66|24.61|24.68|24.63|24.66|24.61|5
1732219470000|2024-11-21 20:04:30|24.67|24.62|24.67|24.62|24.68|24.63|24.67|24.62|3
1732219480000|2024-11-21 20:04:40|24.68|24.63|24.64|24.59|24.68|24.63|24.64|24.59|7
1732219490000|2024-11-21 20:04:50|24.63|24.58|24.63|24.58|24.64|24.59|24.62|24.57|7
1732219500000|2024-11-21 20:05:00|24.64|24.59|24.62|24.57|24.66|24.61|24.61|24.56|11
1732219510000|2024-11-21 20:05:10|24.61|24.56|24.63|24.58|24.63|24.58|24.61|24.56|3
1732219520000|2024-11-21 20:05:20|24.64|24.59|24.64|24.59|24.65|24.6|24.63|24.58|9
1732219530000|2024-11-21 20:05:30|24.65|24.6|24.64|24.59|24.65|24.6|24.64|24.59|2
1732219540000|2024-11-21 20:05:40|24.65|24.6|24.64|24.59|24.65|24.6|24.64|24.59|2
1732219550000|2024-11-21 20:05:50|24.63|24.58|24.62|24.57|24.64|24.59|24.62|24.57|10
1732219560000|2024-11-21 20:06:00|24.63|24.58|24.66|24.61|24.66|24.61|24.63|24.58|4
1732219570000|2024-11-21 20:06:10|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|2
1732219590000|2024-11-21 20:06:30|24.65|24.6|24.65|24.6|24.65|24.6|24.65|24.6|1
1732219600000|2024-11-21 20:06:40|24.66|24.61|24.66|24.61|24.67|24.62|24.66|24.61|5
1732219610000|2024-11-21 20:06:50|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|8
1732219620000|2024-11-21 20:07:00|24.67|24.62|24.65|24.6|24.67|24.62|24.65|24.6|3
1732219630000|2024-11-21 20:07:10|24.66|24.61|24.67|24.62|24.67|24.62|24.66|24.61|4
1732219640000|2024-11-21 20:07:20|24.66|24.61|24.59|24.54|24.66|24.61|24.59|24.54|5
1732219650000|2024-11-21 20:07:30|24.6|24.55|24.61|24.56|24.61|24.56|24.6|24.55|10
1732219660000|2024-11-21 20:07:40|24.6|24.55|24.63|24.58|24.63|24.58|24.6|24.55|4
1732219670000|2024-11-21 20:07:50|24.64|24.59|24.59|24.54|24.65|24.6|24.56|24.51|18
1732219680000|2024-11-21 20:08:00|24.6|24.55|24.61|24.56|24.62|24.57|24.6|24.55|4
1732219690000|2024-11-21 20:08:10|24.62|24.57|24.59|24.54|24.62|24.57|24.59|24.54|6
1732219700000|2024-11-21 20:08:20|24.6|24.55|24.59|24.54|24.63|24.58|24.59|24.54|7
1732219710000|2024-11-21 20:08:30|24.58|24.53|24.59|24.54|24.59|24.54|24.58|24.53|4
1732219720000|2024-11-21 20:08:40|24.6|24.55|24.6|24.55|24.6|24.55|24.59|24.54|3
1732219730000|2024-11-21 20:08:50|24.59|24.54|24.6|24.55|24.6|24.55|24.59|24.54|4
1732219740000|2024-11-21 20:09:00|24.61|24.56|24.57|24.52|24.63|24.58|24.57|24.52|11
1732219750000|2024-11-21 20:09:10|24.56|24.51|24.55|24.5|24.56|24.51|24.54|24.49|5
1732219760000|2024-11-21 20:09:20|24.54|24.49|24.47|24.42|24.54|24.49|24.46|24.41|10
1732219770000|2024-11-21 20:09:30|24.48|24.43|24.47|24.42|24.49|24.44|24.47|24.42|4
1732219780000|2024-11-21 20:09:40|24.48|24.43|24.49|24.44|24.49|24.44|24.48|24.43|2
1732219790000|2024-11-21 20:09:50|24.5|24.45|24.43|24.38|24.5|24.45|24.43|24.38|8
1732219800000|2024-11-21 20:10:00|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732219810000|2024-11-21 20:10:10|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732219820000|2024-11-21 20:10:20|24.43|24.38|24.47|24.42|24.47|24.42|24.43|24.38|4
1732219830000|2024-11-21 20:10:30|24.48|24.43|24.45|24.4|24.48|24.43|24.45|24.4|4
1732219840000|2024-11-21 20:10:40|24.44|24.39|24.47|24.42|24.47|24.42|24.44|24.39|4
1732219850000|2024-11-21 20:10:50|24.48|24.43|24.45|24.4|24.48|24.43|24.44|24.39|5
1732219860000|2024-11-21 20:11:00|24.44|24.39|24.44|24.39|24.44|24.39|24.43|24.38|3
1732219870000|2024-11-21 20:11:10|24.45|24.4|24.46|24.41|24.46|24.41|24.45|24.4|2
1732219880000|2024-11-21 20:11:20|24.47|24.42|24.47|24.42|24.47|24.42|24.47|24.42|1
1732219890000|2024-11-21 20:11:30|24.48|24.43|24.48|24.43|24.48|24.43|24.48|24.43|1
1732219900000|2024-11-21 20:11:40|24.47|24.42|24.46|24.41|24.47|24.42|24.46|24.41|2
1732219910000|2024-11-21 20:11:50|24.47|24.42|24.41|24.36|24.47|24.42|24.41|24.36|6
1732219920000|2024-11-21 20:12:00|24.42|24.37|24.34|24.29|24.42|24.37|24.34|24.29|7
1732219930000|2024-11-21 20:12:10|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|2
1732219940000|2024-11-21 20:12:20|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|2
1732219950000|2024-11-21 20:12:30|24.34|24.29|24.34|24.29|24.34|24.29|24.31|24.26|5
1732219960000|2024-11-21 20:12:40|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1732219980000|2024-11-21 20:13:00|24.36|24.31|24.38|24.33|24.38|24.33|24.36|24.31|3
1732219990000|2024-11-21 20:13:10|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732220010000|2024-11-21 20:13:30|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732220020000|2024-11-21 20:13:40|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732220030000|2024-11-21 20:13:50|24.44|24.39|24.44|24.39|24.44|24.39|24.44|24.39|1
1732220040000|2024-11-21 20:14:00|24.45|24.4|24.44|24.39|24.45|24.4|24.43|24.38|4
1732220050000|2024-11-21 20:14:10|24.45|24.4|24.45|24.4|24.46|24.41|24.45|24.4|3
1732220060000|2024-11-21 20:14:20|24.46|24.41|24.48|24.43|24.48|24.43|24.46|24.41|3
1732220070000|2024-11-21 20:14:30|24.49|24.44|24.52|24.47|24.53|24.48|24.49|24.44|4
1732220080000|2024-11-21 20:14:40|24.51|24.46|24.53|24.48|24.53|24.48|24.51|24.46|5
1732220090000|2024-11-21 20:14:50|24.54|24.49|24.56|24.51|24.56|24.51|24.53|24.48|5
1732220100000|2024-11-21 20:15:00|24.55|24.5|24.58|24.53|24.58|24.53|24.52|24.47|7
1732220110000|2024-11-21 20:15:10|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|4
1732220120000|2024-11-21 20:15:20|24.59|24.54|24.58|24.53|24.59|24.54|24.58|24.53|2
1732220130000|2024-11-21 20:15:30|24.57|24.52|24.59|24.54|24.59|24.54|24.57|24.52|5
1732220140000|2024-11-21 20:15:40|24.6|24.55|24.61|24.56|24.62|24.57|24.6|24.55|6
1732220150000|2024-11-21 20:15:50|24.62|24.57|24.6|24.55|24.62|24.57|24.59|24.54|13
1732220160000|2024-11-21 20:16:00|24.61|24.56|24.63|24.58|24.63|24.58|24.6|24.55|5
1732220170000|2024-11-21 20:16:10|24.64|24.59|24.66|24.61|24.66|24.61|24.64|24.59|3
1732220180000|2024-11-21 20:16:20|24.67|24.62|24.7|24.65|24.7|24.65|24.67|24.62|4
1732220190000|2024-11-21 20:16:30|24.71|24.66|24.73|24.68|24.73|24.68|24.71|24.66|3
1732220200000|2024-11-21 20:16:40|24.72|24.67|24.76|24.71|24.76|24.71|24.72|24.67|5
1732220210000|2024-11-21 20:16:50|24.75|24.7|24.78|24.73|24.78|24.73|24.75|24.7|4
1732220220000|2024-11-21 20:17:00|24.77|24.72|24.76|24.71|24.77|24.72|24.75|24.7|10
1732220230000|2024-11-21 20:17:10|24.75|24.7|24.78|24.73|24.78|24.73|24.75|24.7|4
1732220240000|2024-11-21 20:17:20|24.79|24.74|24.81|24.76|24.81|24.76|24.79|24.74|2
1732220250000|2024-11-21 20:17:30|24.8|24.75|24.76|24.71|24.8|24.75|24.75|24.7|6
1732220260000|2024-11-21 20:17:40|24.75|24.7|24.7|24.65|24.76|24.71|24.7|24.65|8
1732220270000|2024-11-21 20:17:50|24.71|24.66|24.71|24.66|24.71|24.66|24.71|24.66|1
1732220280000|2024-11-21 20:18:00|24.7|24.65|24.68|24.63|24.7|24.65|24.68|24.63|3
1732220290000|2024-11-21 20:18:10|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732220310000|2024-11-21 20:18:30|24.58|24.53|24.61|24.56|24.61|24.56|24.58|24.53|4
1732220320000|2024-11-21 20:18:40|24.6|24.55|24.6|24.55|24.6|24.55|24.58|24.53|7
1732220330000|2024-11-21 20:18:50|24.61|24.56|24.57|24.52|24.61|24.56|24.57|24.52|5
1732220340000|2024-11-21 20:19:00|24.59|24.54|24.55|24.5|24.59|24.54|24.54|24.49|8
1732220350000|2024-11-21 20:19:10|24.56|24.51|24.55|24.5|24.58|24.53|24.55|24.5|5
1732220360000|2024-11-21 20:19:20|24.54|24.49|24.56|24.51|24.56|24.51|24.53|24.48|4
1732220370000|2024-11-21 20:19:30|24.57|24.52|24.57|24.52|24.58|24.53|24.57|24.52|3
1732220380000|2024-11-21 20:19:40|24.56|24.51|24.56|24.51|24.56|24.51|24.55|24.5|5
1732220390000|2024-11-21 20:19:50|24.57|24.52|24.62|24.57|24.62|24.57|24.57|24.52|5
1732220400000|2024-11-21 20:20:00|24.61|24.56|24.62|24.57|24.62|24.57|24.6|24.55|6
1732220410000|2024-11-21 20:20:10|24.61|24.56|24.59|24.54|24.61|24.56|24.59|24.54|3
1732220420000|2024-11-21 20:20:20|24.58|24.53|24.49|24.44|24.58|24.53|24.48|24.43|15
1732220430000|2024-11-21 20:20:30|24.5|24.45|24.5|24.45|24.52|24.47|24.5|24.45|7
1732220440000|2024-11-21 20:20:40|24.49|24.44|24.47|24.42|24.49|24.44|24.45|24.4|13
1732220450000|2024-11-21 20:20:50|24.48|24.43|24.43|24.38|24.48|24.43|24.43|24.38|6
1732220460000|2024-11-21 20:21:00|24.44|24.39|24.44|24.39|24.45|24.4|24.44|24.39|3
1732220470000|2024-11-21 20:21:10|24.45|24.4|24.4|24.35|24.45|24.4|24.39|24.34|8
1732220480000|2024-11-21 20:21:20|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|2
1732220490000|2024-11-21 20:21:30|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|2
1732220500000|2024-11-21 20:21:40|24.41|24.36|24.4|24.35|24.41|24.36|24.4|24.35|2
1732220510000|2024-11-21 20:21:50|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|3
1732220520000|2024-11-21 20:22:00|24.36|24.31|24.29|24.24|24.36|24.31|24.29|24.24|6
1732220530000|2024-11-21 20:22:10|24.28|24.23|24.3|24.25|24.32|24.27|24.26|24.21|8
1732220540000|2024-11-21 20:22:20|24.29|24.24|24.3|24.25|24.31|24.26|24.29|24.24|4
1732220550000|2024-11-21 20:22:30|24.31|24.26|24.31|24.26|24.31|24.26|24.3|24.25|3
1732220560000|2024-11-21 20:22:40|24.32|24.27|24.34|24.29|24.34|24.29|24.32|24.27|2
1732220570000|2024-11-21 20:22:50|24.33|24.28|24.33|24.28|24.33|24.28|24.32|24.27|3
1732220580000|2024-11-21 20:23:00|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732220740000|2024-11-21 20:25:40|24.33|24.28|24.37|24.32|24.37|24.32|24.31|24.26|8
1732220750000|2024-11-21 20:25:50|24.36|24.31|24.4|24.35|24.4|24.35|24.36|24.31|13
1732220760000|2024-11-21 20:26:00|24.39|24.34|24.38|24.33|24.39|24.34|24.37|24.32|8
1732220770000|2024-11-21 20:26:10|24.37|24.32|24.37|24.32|24.38|24.33|24.37|24.32|3
1732220780000|2024-11-21 20:26:20|24.36|24.31|24.36|24.31|24.36|24.31|24.36|24.31|1
1732220790000|2024-11-21 20:26:30|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|4
1732220800000|2024-11-21 20:26:40|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732220820000|2024-11-21 20:27:00|24.39|24.34|24.38|24.33|24.39|24.34|24.36|24.31|6
1732220830000|2024-11-21 20:27:10|24.37|24.32|24.38|24.33|24.4|24.35|24.37|24.32|6
1732220840000|2024-11-21 20:27:20|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|2
1732220850000|2024-11-21 20:27:30|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|3
1732220860000|2024-11-21 20:27:40|24.4|24.35|24.4|24.35|24.4|24.35|24.38|24.33|5
1732220870000|2024-11-21 20:27:50|24.39|24.34|24.39|24.34|24.4|24.35|24.39|24.34|3
1732220880000|2024-11-21 20:28:00|24.38|24.33|24.36|24.31|24.39|24.34|24.36|24.31|5
1732220890000|2024-11-21 20:28:10|24.35|24.3|24.35|24.3|24.35|24.3|24.35|24.3|1
1732220900000|2024-11-21 20:28:20|24.36|24.31|24.38|24.33|24.38|24.33|24.36|24.31|3
1732220910000|2024-11-21 20:28:30|24.37|24.32|24.36|24.31|24.37|24.32|24.36|24.31|2
1732220920000|2024-11-21 20:28:40|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|2
1732220930000|2024-11-21 20:28:50|24.35|24.3|24.35|24.3|24.37|24.32|24.35|24.3|5
1732220940000|2024-11-21 20:29:00|24.36|24.31|24.37|24.32|24.38|24.33|24.35|24.3|8
1732220950000|2024-11-21 20:29:10|24.36|24.31|24.37|24.32|24.37|24.32|24.35|24.3|5
1732220960000|2024-11-21 20:29:20|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732220970000|2024-11-21 20:29:30|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732220980000|2024-11-21 20:29:40|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732221520000|2024-11-21 20:38:40|24.33|24.28|24.32|24.27|24.33|24.28|24.31|24.26|4
1732221530000|2024-11-21 20:38:50|24.33|24.28|24.37|24.32|24.37|24.32|24.31|24.26|7
1732221540000|2024-11-21 20:39:00|24.36|24.31|24.34|24.29|24.36|24.31|24.32|24.27|7
1732221550000|2024-11-21 20:39:10|24.35|24.3|24.34|24.29|24.35|24.3|24.33|24.28|4
1732221560000|2024-11-21 20:39:20|24.35|24.3|24.37|24.32|24.37|24.32|24.34|24.29|5
1732221570000|2024-11-21 20:39:30|24.36|24.31|24.33|24.28|24.36|24.31|24.33|24.28|6
1732221580000|2024-11-21 20:39:40|24.32|24.27|24.33|24.28|24.34|24.29|24.32|24.27|6
1732221590000|2024-11-21 20:39:50|24.34|24.29|24.32|24.27|24.34|24.29|24.32|24.27|5
1732221600000|2024-11-21 20:40:00|24.31|24.26|24.31|24.26|24.32|24.27|24.3|24.25|5
1732221610000|2024-11-21 20:40:10|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|4
1732221620000|2024-11-21 20:40:20|24.3|24.25|24.32|24.27|24.32|24.27|24.3|24.25|3
1732221630000|2024-11-21 20:40:30|24.33|24.28|24.32|24.27|24.33|24.28|24.32|24.27|2
1732221640000|2024-11-21 20:40:40|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1732221650000|2024-11-21 20:40:50|24.32|24.27|24.32|24.27|24.32|24.27|24.32|24.27|1
1732221660000|2024-11-21 20:41:00|24.31|24.26|24.32|24.27|24.32|24.27|24.31|24.26|2
1732221670000|2024-11-21 20:41:10|24.33|24.28|24.31|24.26|24.33|24.28|24.31|24.26|3
1732221680000|2024-11-21 20:41:20|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|4
1732221690000|2024-11-21 20:41:30|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732221700000|2024-11-21 20:41:40|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732221710000|2024-11-21 20:41:50|24.3|24.25|24.31|24.26|24.31|24.26|24.3|24.25|2
1732221720000|2024-11-21 20:42:00|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|2
1732221730000|2024-11-21 20:42:10|24.32|24.27|24.31|24.26|24.32|24.27|24.31|24.26|2
1732221740000|2024-11-21 20:42:20|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|4
1732221750000|2024-11-21 20:42:30|24.3|24.25|24.29|24.24|24.3|24.25|24.29|24.24|2
1732221770000|2024-11-21 20:42:50|24.3|24.25|24.24|24.19|24.3|24.25|24.23|24.18|7
1732221780000|2024-11-21 20:43:00|24.23|24.18|24.23|24.18|24.24|24.19|24.23|24.18|3
1732221790000|2024-11-21 20:43:10|24.22|24.17|24.21|24.16|24.22|24.17|24.21|24.16|2
1732221800000|2024-11-21 20:43:20|24.22|24.17|24.23|24.18|24.23|24.18|24.21|24.16|6
1732221810000|2024-11-21 20:43:30|24.24|24.19|24.24|24.19|24.24|24.19|24.24|24.19|1
1732221820000|2024-11-21 20:43:40|24.23|24.18|24.23|24.18|24.23|24.18|24.23|24.18|1
1732221830000|2024-11-21 20:43:50|24.22|24.17|24.22|24.17|24.23|24.18|24.22|24.17|3
1732221840000|2024-11-21 20:44:00|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|2
1732221850000|2024-11-21 20:44:10|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|2
1732221860000|2024-11-21 20:44:20|24.21|24.16|24.22|24.17|24.22|24.17|24.21|24.16|2
1732221870000|2024-11-21 20:44:30|24.23|24.18|24.23|24.18|24.23|24.18|24.23|24.18|1
1732221880000|2024-11-21 20:44:40|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|2
1732221890000|2024-11-21 20:44:50|24.24|24.19|24.24|24.19|24.25|24.2|24.23|24.18|5
1732221900000|2024-11-21 20:45:00|24.23|24.18|24.23|24.18|24.24|24.19|24.23|24.18|5
1732221910000|2024-11-21 20:45:10|24.22|24.17|24.24|24.19|24.24|24.19|24.21|24.16|5
1732221920000|2024-11-21 20:45:20|24.23|24.18|24.25|24.2|24.25|24.2|24.23|24.18|4
1732221930000|2024-11-21 20:45:30|24.24|24.19|24.25|24.2|24.25|24.2|24.24|24.19|2
1732221940000|2024-11-21 20:45:40|24.24|24.19|24.22|24.17|24.24|24.19|24.22|24.17|3
1732221950000|2024-11-21 20:45:50|24.23|24.18|24.22|24.17|24.23|24.18|24.22|24.17|2
1732221960000|2024-11-21 20:46:00|24.24|24.19|24.24|24.19|24.24|24.19|24.23|24.18|5
1732221970000|2024-11-21 20:46:10|24.23|24.18|24.22|24.17|24.24|24.19|24.21|24.16|5
1732221980000|2024-11-21 20:46:20|24.21|24.16|24.21|24.16|24.22|24.17|24.21|24.16|3
1732221990000|2024-11-21 20:46:30|24.2|24.15|24.2|24.15|24.21|24.16|24.2|24.15|3
1732222000000|2024-11-21 20:46:40|24.21|24.16|24.21|24.16|24.21|24.16|24.2|24.15|3
1732222010000|2024-11-21 20:46:50|24.22|24.17|24.24|24.19|24.24|24.19|24.21|24.16|7
1732222020000|2024-11-21 20:47:00|24.25|24.2|24.25|24.2|24.26|24.21|24.25|24.2|3
1732222030000|2024-11-21 20:47:10|24.24|24.19|24.23|24.18|24.24|24.19|24.23|24.18|2
1732222040000|2024-11-21 20:47:20|24.24|24.19|24.29|24.24|24.29|24.24|24.24|24.19|8
1732222050000|2024-11-21 20:47:30|24.3|24.25|24.3|24.25|24.3|24.25|24.3|24.25|1
1732222060000|2024-11-21 20:47:40|24.31|24.26|24.29|24.24|24.31|24.26|24.29|24.24|3
1732222070000|2024-11-21 20:47:50|24.3|24.25|24.33|24.28|24.33|24.28|24.29|24.24|7
1732222080000|2024-11-21 20:48:00|24.32|24.27|24.33|24.28|24.33|24.28|24.32|24.27|2
1732222090000|2024-11-21 20:48:10|24.32|24.27|24.32|24.27|24.32|24.27|24.31|24.26|3
1732222110000|2024-11-21 20:48:30|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1732222120000|2024-11-21 20:48:40|24.34|24.29|24.34|24.29|24.35|24.3|24.34|24.29|3
1732222130000|2024-11-21 20:48:50|24.33|24.28|24.32|24.27|24.34|24.29|24.32|24.27|4
1732222140000|2024-11-21 20:49:00|24.33|24.28|24.33|24.28|24.33|24.28|24.33|24.28|1
1732222150000|2024-11-21 20:49:10|24.34|24.29|24.34|24.29|24.34|24.29|24.34|24.29|1
1732222160000|2024-11-21 20:49:20|24.35|24.3|24.35|24.3|24.35|24.3|24.34|24.29|3
1732222170000|2024-11-21 20:49:30|24.34|24.29|24.34|24.29|24.34|24.29|24.34|24.29|1
1732222180000|2024-11-21 20:49:40|24.35|24.3|24.34|24.29|24.35|24.3|24.32|24.27|6
1732222190000|2024-11-21 20:49:50|24.33|24.28|24.34|24.29|24.34|24.29|24.32|24.27|6
1732222200000|2024-11-21 20:50:00|24.33|24.28|24.34|24.29|24.34|24.29|24.33|24.28|2
1732222210000|2024-11-21 20:50:10|24.33|24.28|24.34|24.29|24.34|24.29|24.32|24.27|4
1732222220000|2024-11-21 20:50:20|24.35|24.3|24.39|24.34|24.39|24.34|24.35|24.3|4
1732222230000|2024-11-21 20:50:30|24.38|24.33|24.38|24.33|24.39|24.34|24.38|24.33|3
1732222240000|2024-11-21 20:50:40|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|4
1732222250000|2024-11-21 20:50:50|24.38|24.33|24.36|24.31|24.38|24.33|24.36|24.31|5
1732222260000|2024-11-21 20:51:00|24.35|24.3|24.36|24.31|24.38|24.33|24.35|24.3|6
1732222270000|2024-11-21 20:51:10|24.37|24.32|24.41|24.36|24.41|24.36|24.37|24.32|5
1732222280000|2024-11-21 20:51:20|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732222290000|2024-11-21 20:51:30|24.42|24.37|24.36|24.31|24.42|24.37|24.36|24.31|15
1732222300000|2024-11-21 20:51:40|24.37|24.32|24.38|24.33|24.39|24.34|24.37|24.32|4
1732222310000|2024-11-21 20:51:50|24.39|24.34|24.37|24.32|24.39|24.34|24.36|24.31|13
1732222320000|2024-11-21 20:52:00|24.38|24.33|24.41|24.36|24.42|24.37|24.37|24.32|8
1732222330000|2024-11-21 20:52:10|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|10
1732222340000|2024-11-21 20:52:20|24.4|24.35|24.4|24.35|24.4|24.35|24.4|24.35|1
1732222350000|2024-11-21 20:52:30|24.39|24.34|24.39|24.34|24.4|24.35|24.39|24.34|3
1732222360000|2024-11-21 20:52:40|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732222370000|2024-11-21 20:52:50|24.38|24.33|24.38|24.33|24.38|24.33|24.37|24.32|3
1732222380000|2024-11-21 20:53:00|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732222390000|2024-11-21 20:53:10|24.36|24.31|24.37|24.32|24.38|24.33|24.36|24.31|5
1732222400000|2024-11-21 20:53:20|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|6
1732222410000|2024-11-21 20:53:30|24.39|24.34|24.39|24.34|24.39|24.34|24.39|24.34|1
1732222420000|2024-11-21 20:53:40|24.38|24.33|24.38|24.33|24.38|24.33|24.38|24.33|1
1732222430000|2024-11-21 20:53:50|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732222440000|2024-11-21 20:54:00|24.39|24.34|24.4|24.35|24.41|24.36|24.39|24.34|4
1732222450000|2024-11-21 20:54:10|24.39|24.34|24.38|24.33|24.39|24.34|24.38|24.33|2
1732222460000|2024-11-21 20:54:20|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732222490000|2024-11-21 20:54:50|24.4|24.35|24.38|24.33|24.4|24.35|24.38|24.33|5
1732222500000|2024-11-21 20:55:00|24.37|24.32|24.37|24.32|24.37|24.32|24.37|24.32|1
1732222510000|2024-11-21 20:55:10|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|8
1732222520000|2024-11-21 20:55:20|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732222540000|2024-11-21 20:55:40|24.38|24.33|24.39|24.34|24.4|24.35|24.38|24.33|6
1732222550000|2024-11-21 20:55:50|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|2
1732222560000|2024-11-21 20:56:00|24.41|24.36|24.42|24.37|24.44|24.39|24.41|24.36|5
1732222570000|2024-11-21 20:56:10|24.41|24.36|24.41|24.36|24.43|24.38|24.41|24.36|9
1732222580000|2024-11-21 20:56:20|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|4
1732222590000|2024-11-21 20:56:30|24.4|24.35|24.39|24.34|24.4|24.35|24.39|24.34|2
1732222630000|2024-11-21 20:57:10|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|4
1732222640000|2024-11-21 20:57:20|24.4|24.35|24.42|24.37|24.42|24.37|24.4|24.35|3
1732222650000|2024-11-21 20:57:30|24.43|24.38|24.43|24.38|24.43|24.38|24.42|24.37|3
1732222660000|2024-11-21 20:57:40|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732222670000|2024-11-21 20:57:50|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732222680000|2024-11-21 20:58:00|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732222700000|2024-11-21 20:58:20|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732222710000|2024-11-21 20:58:30|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|4
1732222720000|2024-11-21 20:58:40|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|6
1732222730000|2024-11-21 20:58:50|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|2
1732222740000|2024-11-21 20:59:00|24.42|24.37|24.44|24.39|24.44|24.39|24.42|24.37|7
1732222760000|2024-11-21 20:59:20|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732222770000|2024-11-21 20:59:30|24.44|24.39|24.44|24.39|24.44|24.39|24.44|24.39|1
1732222780000|2024-11-21 20:59:40|24.43|24.38|24.43|24.38|24.43|24.38|24.43|24.38|1
1732222790000|2024-11-21 20:59:50|24.44|24.39|24.44|24.39|24.44|24.39|24.44|24.39|1
1732222800000|2024-11-21 21:00:00|24.45|24.4|24.45|24.4|24.45|24.4|24.44|24.39|3
1732222810000|2024-11-21 21:00:10|24.46|24.41|24.46|24.41|24.46|24.41|24.45|24.4|3
1732222820000|2024-11-21 21:00:20|24.45|24.4|24.46|24.41|24.46|24.41|24.45|24.4|8
1732222830000|2024-11-21 21:00:30|24.47|24.42|24.44|24.39|24.47|24.42|24.44|24.39|4
1732222840000|2024-11-21 21:00:40|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|5
1732222850000|2024-11-21 21:00:50|24.4|24.35|24.37|24.32|24.4|24.35|24.36|24.31|6
1732222860000|2024-11-21 21:01:00|24.38|24.33|24.4|24.35|24.4|24.35|24.37|24.32|5
1732222870000|2024-11-21 21:01:10|24.39|24.34|24.37|24.32|24.39|24.34|24.37|24.32|3
1732222880000|2024-11-21 21:01:20|24.36|24.31|24.34|24.29|24.36|24.31|24.34|24.29|5
1732222890000|2024-11-21 21:01:30|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|7
1732222900000|2024-11-21 21:01:40|24.36|24.31|24.36|24.31|24.37|24.32|24.35|24.3|5
1732222910000|2024-11-21 21:01:50|24.35|24.3|24.37|24.32|24.38|24.33|24.35|24.3|7
1732222920000|2024-11-21 21:02:00|24.38|24.33|24.37|24.32|24.39|24.34|24.37|24.32|4
1732222930000|2024-11-21 21:02:10|24.36|24.31|24.35|24.3|24.37|24.32|24.34|24.29|8
1732222940000|2024-11-21 21:02:20|24.34|24.29|24.34|24.29|24.35|24.3|24.33|24.28|9
1732222950000|2024-11-21 21:02:30|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|4
1732222960000|2024-11-21 21:02:40|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|3
1732222970000|2024-11-21 21:02:50|24.34|24.29|24.35|24.3|24.35|24.3|24.34|24.29|2
1732222980000|2024-11-21 21:03:00|24.34|24.29|24.36|24.31|24.36|24.31|24.33|24.28|5
1732222990000|2024-11-21 21:03:10|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|8
1732223000000|2024-11-21 21:03:20|24.35|24.3|24.35|24.3|24.36|24.31|24.35|24.3|3
1732223010000|2024-11-21 21:03:30|24.36|24.31|24.36|24.31|24.36|24.31|24.36|24.31|1
1732223020000|2024-11-21 21:03:40|24.37|24.32|24.38|24.33|24.39|24.34|24.37|24.32|4
1732223030000|2024-11-21 21:03:50|24.37|24.32|24.38|24.33|24.38|24.33|24.37|24.32|2
1732223040000|2024-11-21 21:04:00|24.4|24.35|24.4|24.35|24.41|24.36|24.4|24.35|3
1732223050000|2024-11-21 21:04:10|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|2
1732223060000|2024-11-21 21:04:20|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|4
1732223080000|2024-11-21 21:04:40|24.41|24.36|24.42|24.37|24.42|24.37|24.41|24.36|4
1732223100000|2024-11-21 21:05:00|24.43|24.38|24.41|24.36|24.43|24.38|24.41|24.36|3
1732223110000|2024-11-21 21:05:10|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732223120000|2024-11-21 21:05:20|24.41|24.36|24.41|24.36|24.42|24.37|24.41|24.36|3
1732223130000|2024-11-21 21:05:30|24.42|24.37|24.43|24.38|24.43|24.38|24.42|24.37|6
1732223140000|2024-11-21 21:05:40|24.42|24.37|24.42|24.37|24.43|24.38|24.41|24.36|5
1732223150000|2024-11-21 21:05:50|24.41|24.36|24.4|24.35|24.41|24.36|24.38|24.33|5
1732223160000|2024-11-21 21:06:00|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|3
1732223170000|2024-11-21 21:06:10|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|2
1732223180000|2024-11-21 21:06:20|24.38|24.33|24.35|24.3|24.38|24.33|24.34|24.29|8
1732223190000|2024-11-21 21:06:30|24.34|24.29|24.37|24.32|24.37|24.32|24.34|24.29|6
1732223200000|2024-11-21 21:06:40|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732223210000|2024-11-21 21:06:50|24.36|24.31|24.36|24.31|24.37|24.32|24.36|24.31|5
1732223220000|2024-11-21 21:07:00|24.35|24.3|24.31|24.26|24.35|24.3|24.31|24.26|13
1732223230000|2024-11-21 21:07:10|24.32|24.27|24.33|24.28|24.34|24.29|24.32|24.27|6
1732223240000|2024-11-21 21:07:20|24.32|24.27|24.35|24.3|24.35|24.3|24.32|24.27|4
1732223250000|2024-11-21 21:07:30|24.34|24.29|24.34|24.29|24.34|24.29|24.33|24.28|5
1732223260000|2024-11-21 21:07:40|24.33|24.28|24.33|24.28|24.34|24.29|24.33|24.28|5
1732223270000|2024-11-21 21:07:50|24.34|24.29|24.36|24.31|24.37|24.32|24.34|24.29|5
1732223280000|2024-11-21 21:08:00|24.35|24.3|24.34|24.29|24.35|24.3|24.34|24.29|2
1732223290000|2024-11-21 21:08:10|24.33|24.28|24.33|24.28|24.34|24.29|24.33|24.28|3
1732223300000|2024-11-21 21:08:20|24.32|24.27|24.32|24.27|24.33|24.28|24.32|24.27|5
1732223310000|2024-11-21 21:08:30|24.31|24.26|24.31|24.26|24.31|24.26|24.3|24.25|3
1732223320000|2024-11-21 21:08:40|24.3|24.25|24.3|24.25|24.31|24.26|24.3|24.25|3
1732223340000|2024-11-21 21:09:00|24.31|24.26|24.3|24.25|24.31|24.26|24.3|24.25|2
1732223350000|2024-11-21 21:09:10|24.29|24.24|24.29|24.24|24.29|24.24|24.29|24.24|1
1732223360000|2024-11-21 21:09:20|24.3|24.25|24.31|24.26|24.31|24.26|24.3|24.25|2
1732223370000|2024-11-21 21:09:30|24.32|24.27|24.35|24.3|24.35|24.3|24.32|24.27|4
1732223380000|2024-11-21 21:09:40|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|4
1732223390000|2024-11-21 21:09:50|24.38|24.33|24.38|24.33|24.39|24.34|24.38|24.33|3
1732223400000|2024-11-21 21:10:00|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732223410000|2024-11-21 21:10:10|24.4|24.35|24.4|24.35|24.4|24.35|24.4|24.35|1
1732223420000|2024-11-21 21:10:20|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|3
1732223430000|2024-11-21 21:10:30|24.4|24.35|24.4|24.35|24.4|24.35|24.4|24.35|1
1732223440000|2024-11-21 21:10:40|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|5
1732223450000|2024-11-21 21:10:50|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732223460000|2024-11-21 21:11:00|24.43|24.38|24.45|24.4|24.45|24.4|24.43|24.38|3
1732223470000|2024-11-21 21:11:10|24.46|24.41|24.46|24.41|24.46|24.41|24.46|24.41|1
1732223480000|2024-11-21 21:11:20|24.45|24.4|24.46|24.41|24.46|24.41|24.44|24.39|4
1732223490000|2024-11-21 21:11:30|24.45|24.4|24.48|24.43|24.48|24.43|24.45|24.4|4
1732223500000|2024-11-21 21:11:40|24.47|24.42|24.47|24.42|24.48|24.43|24.47|24.42|3
1732223510000|2024-11-21 21:11:50|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|2
1732223520000|2024-11-21 21:12:00|24.46|24.41|24.46|24.41|24.47|24.42|24.46|24.41|3
1732223530000|2024-11-21 21:12:10|24.45|24.4|24.43|24.38|24.45|24.4|24.43|24.38|3
1732223540000|2024-11-21 21:12:20|24.44|24.39|24.44|24.39|24.44|24.39|24.43|24.38|3
1732223550000|2024-11-21 21:12:30|24.46|24.41|24.47|24.42|24.47|24.42|24.46|24.41|4
1732223560000|2024-11-21 21:12:40|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|2
1732223570000|2024-11-21 21:12:50|24.44|24.39|24.41|24.36|24.44|24.39|24.41|24.36|4
1732223580000|2024-11-21 21:13:00|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732223590000|2024-11-21 21:13:10|24.43|24.38|24.44|24.39|24.44|24.39|24.43|24.38|4
1732223600000|2024-11-21 21:13:20|24.43|24.38|24.44|24.39|24.44|24.39|24.43|24.38|2
1732223610000|2024-11-21 21:13:30|24.45|24.4|24.43|24.38|24.45|24.4|24.43|24.38|3
1732223620000|2024-11-21 21:13:40|24.44|24.39|24.43|24.38|24.44|24.39|24.43|24.38|4
1732223630000|2024-11-21 21:13:50|24.42|24.37|24.42|24.37|24.42|24.37|24.42|24.37|1
1732223640000|2024-11-21 21:14:00|24.41|24.36|24.4|24.35|24.44|24.39|24.4|24.35|10
1732223650000|2024-11-21 21:14:10|24.39|24.34|24.41|24.36|24.41|24.36|24.39|24.34|3
1732223660000|2024-11-21 21:14:20|24.4|24.35|24.41|24.36|24.41|24.36|24.4|24.35|2
1732223670000|2024-11-21 21:14:30|24.42|24.37|24.43|24.38|24.44|24.39|24.42|24.37|6
1732223680000|2024-11-21 21:14:40|24.42|24.37|24.43|24.38|24.43|24.38|24.42|24.37|2
1732223690000|2024-11-21 21:14:50|24.42|24.37|24.42|24.37|24.42|24.37|24.41|24.36|3
1732223700000|2024-11-21 21:15:00|24.41|24.36|24.4|24.35|24.41|24.36|24.4|24.35|2
1732223710000|2024-11-21 21:15:10|24.41|24.36|24.44|24.39|24.44|24.39|24.41|24.36|3
1732223720000|2024-11-21 21:15:20|24.43|24.38|24.43|24.38|24.44|24.39|24.43|24.38|3
1732223730000|2024-11-21 21:15:30|24.44|24.39|24.45|24.4|24.45|24.4|24.43|24.38|6
1732223740000|2024-11-21 21:15:40|24.46|24.41|24.45|24.4|24.46|24.41|24.45|24.4|4
1732223750000|2024-11-21 21:15:50|24.46|24.41|24.43|24.38|24.46|24.41|24.43|24.38|6
1732223760000|2024-11-21 21:16:00|24.44|24.39|24.44|24.39|24.45|24.4|24.44|24.39|3
1732223770000|2024-11-21 21:16:10|24.43|24.38|24.41|24.36|24.44|24.39|24.41|24.36|5
1732223780000|2024-11-21 21:16:20|24.4|24.35|24.37|24.32|24.41|24.36|24.37|24.32|8
1732223790000|2024-11-21 21:16:30|24.38|24.33|24.37|24.32|24.38|24.33|24.37|24.32|2
1732223800000|2024-11-21 21:16:40|24.36|24.31|24.37|24.32|24.37|24.32|24.36|24.31|2
1732223810000|2024-11-21 21:16:50|24.36|24.31|24.35|24.3|24.36|24.31|24.35|24.3|4
1732223820000|2024-11-21 21:17:00|24.36|24.31|24.35|24.3|24.36|24.31|24.34|24.29|6
1732223830000|2024-11-21 21:17:10|24.34|24.29|24.35|24.3|24.35|24.3|24.33|24.28|4
1732223840000|2024-11-21 21:17:20|24.36|24.31|24.37|24.32|24.38|24.33|24.36|24.31|4
1732223850000|2024-11-21 21:17:30|24.38|24.33|24.36|24.31|24.38|24.33|24.36|24.31|7
1732223860000|2024-11-21 21:17:40|24.35|24.3|24.33|24.28|24.36|24.31|24.33|24.28|5
1732223880000|2024-11-21 21:18:00|24.32|24.27|24.32|24.27|24.33|24.28|24.31|24.26|11
1732223890000|2024-11-21 21:18:10|24.33|24.28|24.35|24.3|24.35|24.3|24.33|24.28|5
1732223900000|2024-11-21 21:18:20|24.36|24.31|24.39|24.34|24.39|24.34|24.36|24.31|4
1732223910000|2024-11-21 21:18:30|24.4|24.35|24.4|24.35|24.4|24.35|24.39|24.34|3
1732223920000|2024-11-21 21:18:40|24.41|24.36|24.42|24.37|24.43|24.38|24.41|24.36|4
1732223930000|2024-11-21 21:18:50|24.41|24.36|24.41|24.36|24.41|24.36|24.41|24.36|1
1732223940000|2024-11-21 21:19:00|24.42|24.37|24.42|24.37|24.43|24.38|24.42|24.37|3
1732223950000|2024-11-21 21:19:10|24.41|24.36|24.39|24.34|24.41|24.36|24.39|24.34|3
1732223960000|2024-11-21 21:19:20|24.4|24.35|24.41|24.36|24.41|24.36|24.39|24.34|5
1732223980000|2024-11-21 21:19:40|24.42|24.37|24.41|24.36|24.42|24.37|24.41|24.36|2
1732223990000|2024-11-21 21:19:50|24.39|24.34|24.4|24.35|24.4|24.35|24.39|24.34|4
1732224000000|2024-11-21 21:20:00|24.39|24.34|24.39|24.34|24.4|24.35|24.39|24.34|5
1732224010000|2024-11-21 21:20:10|24.38|24.33|24.41|24.36|24.42|24.37|24.38|24.33|5
1732224020000|2024-11-21 21:20:20|24.42|24.37|24.46|24.41|24.46|24.41|24.42|24.37|5
1732224040000|2024-11-21 21:20:40|24.47|24.42|24.48|24.43|24.48|24.43|24.47|24.42|2
1732224050000|2024-11-21 21:20:50|24.49|24.44|24.49|24.44|24.49|24.44|24.49|24.44|1
1732224070000|2024-11-21 21:21:10|24.5|24.45|24.51|24.46|24.51|24.46|24.5|24.45|2
1732224080000|2024-11-21 21:21:20|24.52|24.47|24.53|24.48|24.54|24.49|24.52|24.47|6
1732224090000|2024-11-21 21:21:30|24.52|24.47|24.53|24.48|24.53|24.48|24.52|24.47|2
1732224100000|2024-11-21 21:21:40|24.52|24.47|24.52|24.47|24.52|24.47|24.52|24.47|1
1732224120000|2024-11-21 21:22:00|24.54|24.49|24.56|24.51|24.56|24.51|24.54|24.49|3
1732224130000|2024-11-21 21:22:10|24.57|24.52|24.58|24.53|24.58|24.53|24.57|24.52|2
1732224140000|2024-11-21 21:22:20|24.59|24.54|24.59|24.54|24.59|24.54|24.59|24.54|1
1732224170000|2024-11-21 21:22:50|24.6|24.55|24.6|24.55|24.6|24.55|24.6|24.55|1
1732224180000|2024-11-21 21:23:00|24.63|24.58|24.66|24.61|24.66|24.61|24.63|24.58|8
1732224190000|2024-11-21 21:23:10|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|3
1732224200000|2024-11-21 21:23:20|24.68|24.63|24.68|24.63|24.68|24.63|24.67|24.62|3
1732224210000|2024-11-21 21:23:30|24.67|24.62|24.69|24.64|24.69|24.64|24.66|24.61|10
1732224220000|2024-11-21 21:23:40|24.68|24.63|24.66|24.61|24.69|24.64|24.66|24.61|9
1732224230000|2024-11-21 21:23:50|24.67|24.62|24.67|24.62|24.68|24.63|24.66|24.61|9
1732224240000|2024-11-21 21:24:00|24.65|24.6|24.65|24.6|24.69|24.64|24.65|24.6|13
1732224250000|2024-11-21 21:24:10|24.66|24.61|24.71|24.66|24.72|24.67|24.66|24.61|7
1732224260000|2024-11-21 21:24:20|24.7|24.65|24.68|24.63|24.7|24.65|24.68|24.63|7
1732224270000|2024-11-21 21:24:30|24.67|24.62|24.7|24.65|24.7|24.65|24.67|24.62|6
1732224280000|2024-11-21 21:24:40|24.69|24.64|24.69|24.64|24.69|24.64|24.69|24.64|1
1732224290000|2024-11-21 21:24:50|24.7|24.65|24.67|24.62|24.7|24.65|24.67|24.62|4
1732224300000|2024-11-21 21:25:00|24.68|24.63|24.71|24.66|24.71|24.66|24.68|24.63|8
1732224310000|2024-11-21 21:25:10|24.72|24.67|24.69|24.64|24.72|24.67|24.69|24.64|6
1732224320000|2024-11-21 21:25:20|24.68|24.63|24.72|24.67|24.72|24.67|24.68|24.63|9
1732224330000|2024-11-21 21:25:30|24.71|24.66|24.73|24.68|24.73|24.68|24.71|24.66|5
1732224340000|2024-11-21 21:25:40|24.72|24.67|24.72|24.67|24.73|24.68|24.72|24.67|5
1732224350000|2024-11-21 21:25:50|24.73|24.68|24.73|24.68|24.73|24.68|24.72|24.67|3
1732224360000|2024-11-21 21:26:00|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|4
1732224370000|2024-11-21 21:26:10|24.7|24.65|24.7|24.65|24.72|24.67|24.7|24.65|5
1732224380000|2024-11-21 21:26:20|24.71|24.66|24.73|24.68|24.74|24.69|24.68|24.63|9
1732224390000|2024-11-21 21:26:30|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|6
1732224400000|2024-11-21 21:26:40|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|4
1732224410000|2024-11-21 21:26:50|24.7|24.65|24.7|24.65|24.71|24.66|24.69|24.64|7
1732224420000|2024-11-21 21:27:00|24.69|24.64|24.67|24.62|24.69|24.64|24.67|24.62|5
1732224430000|2024-11-21 21:27:10|24.68|24.63|24.71|24.66|24.71|24.66|24.67|24.62|8
1732224440000|2024-11-21 21:27:20|24.7|24.65|24.69|24.64|24.7|24.65|24.69|24.64|2
1732224450000|2024-11-21 21:27:30|24.7|24.65|24.71|24.66|24.71|24.66|24.69|24.64|4
1732224460000|2024-11-21 21:27:40|24.7|24.65|24.7|24.65|24.7|24.65|24.7|24.65|1
1732224480000|2024-11-21 21:28:00|24.71|24.66|24.7|24.65|24.71|24.66|24.7|24.65|2
1732224490000|2024-11-21 21:28:10|24.71|24.66|24.74|24.69|24.74|24.69|24.71|24.66|4
1732224500000|2024-11-21 21:28:20|24.75|24.7|24.76|24.71|24.76|24.71|24.75|24.7|8
1732224520000|2024-11-21 21:28:40|24.77|24.72|24.74|24.69|24.77|24.72|24.74|24.69|6
1732224530000|2024-11-21 21:28:50|24.73|24.68|24.77|24.72|24.77|24.72|24.73|24.68|6
1732224540000|2024-11-21 21:29:00|24.78|24.73|24.8|24.75|24.8|24.75|24.78|24.73|3
1732224550000|2024-11-21 21:29:10|24.81|24.76|24.86|24.81|24.87|24.82|24.81|24.76|8
1732224560000|2024-11-21 21:29:20|24.85|24.8|24.84|24.79|24.86|24.81|24.84|24.79|4
1732224570000|2024-11-21 21:29:30|24.85|24.8|24.83|24.78|24.85|24.8|24.83|24.78|5
1732224580000|2024-11-21 21:29:40|24.82|24.77|24.83|24.78|24.84|24.79|24.82|24.77|6
1732224590000|2024-11-21 21:29:50|24.84|24.79|24.84|24.79|24.85|24.8|24.83|24.78|5
1732224600000|2024-11-21 21:30:00|24.85|24.8|24.85|24.8|24.86|24.81|24.85|24.8|3
1732224610000|2024-11-21 21:30:10|24.86|24.81|24.85|24.8|24.86|24.81|24.85|24.8|4
1732224620000|2024-11-21 21:30:20|24.84|24.79|24.86|24.81|24.86|24.81|24.84|24.79|5
1732224630000|2024-11-21 21:30:30|24.87|24.82|24.85|24.8|24.87|24.82|24.85|24.8|5
1732224640000|2024-11-21 21:30:40|24.84|24.79|24.83|24.78|24.85|24.8|24.83|24.78|12
1732224650000|2024-11-21 21:30:50|24.82|24.77|24.83|24.78|24.83|24.78|24.82|24.77|2
1732224660000|2024-11-21 21:31:00|24.8|24.75|24.78|24.73|24.8|24.75|24.78|24.73|2
1732224670000|2024-11-21 21:31:10|24.79|24.74|24.77|24.72|24.79|24.74|24.76|24.71|5
1732224680000|2024-11-21 21:31:20|24.78|24.73|24.79|24.74|24.79|24.74|24.77|24.72|6
1732224690000|2024-11-21 21:31:30|24.8|24.75|24.78|24.73|24.8|24.75|24.77|24.72|7
1732224700000|2024-11-21 21:31:40|24.79|24.74|24.75|24.7|24.79|24.74|24.75|24.7|5
1732224710000|2024-11-21 21:31:50|24.76|24.71|24.76|24.71|24.76|24.71|24.75|24.7|5
1732224720000|2024-11-21 21:32:00|24.75|24.7|24.71|24.66|24.75|24.7|24.71|24.66|11
1732224730000|2024-11-21 21:32:10|24.72|24.67|24.72|24.67|24.73|24.68|24.72|24.67|3
1732224740000|2024-11-21 21:32:20|24.71|24.66|24.72|24.67|24.74|24.69|24.71|24.66|6
1732224750000|2024-11-21 21:32:30|24.71|24.66|24.71|24.66|24.72|24.67|24.71|24.66|3
1732224760000|2024-11-21 21:32:40|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|4
1732224770000|2024-11-21 21:32:50|24.72|24.67|24.74|24.69|24.74|24.69|24.72|24.67|3
1732224780000|2024-11-21 21:33:00|24.75|24.7|24.79|24.74|24.79|24.74|24.75|24.7|5
1732224790000|2024-11-21 21:33:10|24.78|24.73|24.77|24.72|24.78|24.73|24.77|24.72|2
1732224800000|2024-11-21 21:33:20|24.76|24.71|24.77|24.72|24.77|24.72|24.76|24.71|2
1732224810000|2024-11-21 21:33:30|24.78|24.73|24.77|24.72|24.79|24.74|24.77|24.72|3
1732224820000|2024-11-21 21:33:40|24.78|24.73|24.83|24.78|24.85|24.8|24.78|24.73|10
1732224830000|2024-11-21 21:33:50|24.82|24.77|24.83|24.78|24.83|24.78|24.82|24.77|4
1732224840000|2024-11-21 21:34:00|24.84|24.79|24.84|24.79|24.84|24.79|24.84|24.79|1
1732224850000|2024-11-21 21:34:10|24.83|24.78|24.83|24.78|24.84|24.79|24.83|24.78|3
1732224860000|2024-11-21 21:34:20|24.84|24.79|24.83|24.78|24.84|24.79|24.83|24.78|4
1732224870000|2024-11-21 21:34:30|24.84|24.79|24.83|24.78|24.84|24.79|24.83|24.78|2
1732224880000|2024-11-21 21:34:40|24.84|24.79|24.87|24.82|24.88|24.83|24.84|24.79|8
1732224890000|2024-11-21 21:34:50|24.88|24.83|24.83|24.78|24.88|24.83|24.82|24.77|11
1732224900000|2024-11-21 21:35:00|24.82|24.77|24.83|24.78|24.83|24.78|24.79|24.74|10
1732224910000|2024-11-21 21:35:10|24.84|24.79|24.84|24.79|24.85|24.8|24.82|24.77|6
1732224920000|2024-11-21 21:35:20|24.85|24.8|24.9|24.85|24.9|24.85|24.85|24.8|3
1732224930000|2024-11-21 21:35:30|24.89|24.84|24.9|24.85|24.91|24.86|24.89|24.84|8
1732224940000|2024-11-21 21:35:40|24.91|24.86|24.88|24.83|24.91|24.86|24.88|24.83|6
1732224950000|2024-11-21 21:35:50|24.89|24.84|24.87|24.82|24.89|24.84|24.87|24.82|5
1732224960000|2024-11-21 21:36:00|24.86|24.81|24.86|24.81|24.89|24.84|24.86|24.81|9
1732224970000|2024-11-21 21:36:10|24.85|24.8|24.83|24.78|24.85|24.8|24.83|24.78|5
1732224980000|2024-11-21 21:36:20|24.82|24.77|24.79|24.74|24.82|24.77|24.78|24.73|12
1732224990000|2024-11-21 21:36:30|24.8|24.75|24.78|24.73|24.8|24.75|24.78|24.73|5
1732225000000|2024-11-21 21:36:40|24.79|24.74|24.8|24.75|24.8|24.75|24.78|24.73|4
1732225010000|2024-11-21 21:36:50|24.79|24.74|24.79|24.74|24.79|24.74|24.79|24.74|1
1732225020000|2024-11-21 21:37:00|24.78|24.73|24.78|24.73|24.78|24.73|24.77|24.72|5
1732225030000|2024-11-21 21:37:10|24.77|24.72|24.78|24.73|24.78|24.73|24.77|24.72|2
1732225040000|2024-11-21 21:37:20|24.77|24.72|24.76|24.71|24.77|24.72|24.76|24.71|2
1732225050000|2024-11-21 21:37:30|24.77|24.72|24.76|24.71|24.77|24.72|24.76|24.71|4
1732225060000|2024-11-21 21:37:40|24.77|24.72|24.74|24.69|24.77|24.72|24.74|24.69|4
1732225070000|2024-11-21 21:37:50|24.75|24.7|24.75|24.7|24.75|24.7|24.74|24.69|5
1732225080000|2024-11-21 21:38:00|24.74|24.69|24.73|24.68|24.74|24.69|24.73|24.68|2
1732225090000|2024-11-21 21:38:10|24.74|24.69|24.7|24.65|24.74|24.69|24.7|24.65|7
1732225100000|2024-11-21 21:38:20|24.71|24.66|24.73|24.68|24.73|24.68|24.71|24.66|3
1732225110000|2024-11-21 21:38:30|24.74|24.69|24.73|24.68|24.74|24.69|24.73|24.68|2
1732225120000|2024-11-21 21:38:40|24.72|24.67|24.71|24.66|24.72|24.67|24.7|24.65|6
1732225130000|2024-11-21 21:38:50|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|2
1732225140000|2024-11-21 21:39:00|24.72|24.67|24.71|24.66|24.72|24.67|24.7|24.65|4
1732225150000|2024-11-21 21:39:10|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|2
1732225160000|2024-11-21 21:39:20|24.72|24.67|24.73|24.68|24.73|24.68|24.72|24.67|2
1732225170000|2024-11-21 21:39:30|24.72|24.67|24.73|24.68|24.74|24.69|24.72|24.67|4
1732225180000|2024-11-21 21:39:40|24.72|24.67|24.71|24.66|24.72|24.67|24.71|24.66|2
1732225190000|2024-11-21 21:39:50|24.72|24.67|24.7|24.65|24.72|24.67|24.7|24.65|3
1732225200000|2024-11-21 21:40:00|24.69|24.64|24.67|24.62|24.69|24.64|24.66|24.61|5
1732225210000|2024-11-21 21:40:10|24.68|24.63|24.66|24.61|24.68|24.63|24.66|24.61|3
1732225220000|2024-11-21 21:40:20|24.65|24.6|24.66|24.61|24.67|24.62|24.65|24.6|4
1732225230000|2024-11-21 21:40:30|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|5
1732225240000|2024-11-21 21:40:40|24.68|24.63|24.71|24.66|24.71|24.66|24.68|24.63|4
1732225250000|2024-11-21 21:40:50|24.7|24.65|24.68|24.63|24.7|24.65|24.67|24.62|5
1732225260000|2024-11-21 21:41:00|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|4
1732225270000|2024-11-21 21:41:10|24.67|24.62|24.68|24.63|24.68|24.63|24.65|24.6|6
1732225280000|2024-11-21 21:41:20|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732225290000|2024-11-21 21:41:30|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|5
1732225300000|2024-11-21 21:41:40|24.66|24.61|24.65|24.6|24.66|24.61|24.64|24.59|8
1732225310000|2024-11-21 21:41:50|24.64|24.59|24.64|24.59|24.64|24.59|24.64|24.59|1
1732225320000|2024-11-21 21:42:00|24.63|24.58|24.62|24.57|24.63|24.58|24.62|24.57|4
1732225330000|2024-11-21 21:42:10|24.61|24.56|24.61|24.56|24.62|24.57|24.61|24.56|3
1732225340000|2024-11-21 21:42:20|24.62|24.57|24.62|24.57|24.62|24.57|24.62|24.57|1
1732225350000|2024-11-21 21:42:30|24.63|24.58|24.63|24.58|24.65|24.6|24.63|24.58|5
1732225360000|2024-11-21 21:42:40|24.62|24.57|24.64|24.59|24.64|24.59|24.62|24.57|3
1732225370000|2024-11-21 21:42:50|24.62|24.57|24.61|24.56|24.62|24.57|24.61|24.56|6
1732225380000|2024-11-21 21:43:00|24.6|24.55|24.58|24.53|24.6|24.55|24.58|24.53|3
1732225390000|2024-11-21 21:43:10|24.59|24.54|24.62|24.57|24.62|24.57|24.59|24.54|6
1732225400000|2024-11-21 21:43:20|24.61|24.56|24.61|24.56|24.62|24.57|24.61|24.56|5
1732225410000|2024-11-21 21:43:30|24.6|24.55|24.62|24.57|24.62|24.57|24.59|24.54|7
1732225420000|2024-11-21 21:43:40|24.61|24.56|24.63|24.58|24.63|24.58|24.61|24.56|3
1732225430000|2024-11-21 21:43:50|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|2
1732225440000|2024-11-21 21:44:00|24.62|24.57|24.6|24.55|24.62|24.57|24.6|24.55|3
1732225450000|2024-11-21 21:44:10|24.61|24.56|24.62|24.57|24.62|24.57|24.61|24.56|2
1732225460000|2024-11-21 21:44:20|24.61|24.56|24.63|24.58|24.63|24.58|24.6|24.55|7
1732225480000|2024-11-21 21:44:40|24.62|24.57|24.62|24.57|24.62|24.57|24.61|24.56|5
1732225490000|2024-11-21 21:44:50|24.63|24.58|24.62|24.57|24.63|24.58|24.62|24.57|2
1732225500000|2024-11-21 21:45:00|24.61|24.56|24.62|24.57|24.62|24.57|24.61|24.56|4
1732225510000|2024-11-21 21:45:10|24.61|24.56|24.62|24.57|24.63|24.58|24.6|24.55|6
1732225520000|2024-11-21 21:45:20|24.63|24.58|24.65|24.6|24.66|24.61|24.63|24.58|7
1732225530000|2024-11-21 21:45:30|24.64|24.59|24.66|24.61|24.67|24.62|24.64|24.59|5
1732225540000|2024-11-21 21:45:40|24.67|24.62|24.68|24.63|24.69|24.64|24.67|24.62|6
1732225550000|2024-11-21 21:45:50|24.67|24.62|24.67|24.62|24.67|24.62|24.67|24.62|1
1732225560000|2024-11-21 21:46:00|24.66|24.61|24.66|24.61|24.67|24.62|24.65|24.6|5
1732225570000|2024-11-21 21:46:10|24.67|24.62|24.66|24.61|24.67|24.62|24.66|24.61|2
1732225590000|2024-11-21 21:46:30|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|7
1732225600000|2024-11-21 21:46:40|24.68|24.63|24.69|24.64|24.69|24.64|24.68|24.63|2
1732225610000|2024-11-21 21:46:50|24.68|24.63|24.66|24.61|24.68|24.63|24.66|24.61|5
1732225620000|2024-11-21 21:47:00|24.67|24.62|24.67|24.62|24.67|24.62|24.64|24.59|9
1732225630000|2024-11-21 21:47:10|24.66|24.61|24.66|24.61|24.67|24.62|24.65|24.6|5
1732225640000|2024-11-21 21:47:20|24.65|24.6|24.68|24.63|24.68|24.63|24.65|24.6|4
1732225650000|2024-11-21 21:47:30|24.67|24.62|24.68|24.63|24.68|24.63|24.67|24.62|2
1732225660000|2024-11-21 21:47:40|24.67|24.62|24.68|24.63|24.68|24.63|24.67|24.62|2
1732225670000|2024-11-21 21:47:50|24.69|24.64|24.67|24.62|24.69|24.64|24.67|24.62|3
1732225680000|2024-11-21 21:48:00|24.66|24.61|24.62|24.57|24.66|24.61|24.62|24.57|5
1732225690000|2024-11-21 21:48:10|24.63|24.58|24.63|24.58|24.63|24.58|24.62|24.57|3
1732225700000|2024-11-21 21:48:20|24.62|24.57|24.63|24.58|24.63|24.58|24.62|24.57|4
1732225710000|2024-11-21 21:48:30|24.64|24.59|24.65|24.6|24.65|24.6|24.63|24.58|4
1732225720000|2024-11-21 21:48:40|24.66|24.61|24.7|24.65|24.71|24.66|24.66|24.61|5
1732225730000|2024-11-21 21:48:50|24.71|24.66|24.7|24.65|24.71|24.66|24.69|24.64|8
1732225740000|2024-11-21 21:49:00|24.69|24.64|24.68|24.63|24.7|24.65|24.68|24.63|4
1732225750000|2024-11-21 21:49:10|24.69|24.64|24.68|24.63|24.69|24.64|24.68|24.63|6
1732225760000|2024-11-21 21:49:20|24.67|24.62|24.64|24.59|24.67|24.62|24.64|24.59|3
1732225770000|2024-11-21 21:49:30|24.65|24.6|24.67|24.62|24.67|24.62|24.65|24.6|3
1732225790000|2024-11-21 21:49:50|24.69|24.64|24.7|24.65|24.7|24.65|24.69|24.64|6
1732225800000|2024-11-21 21:50:00|24.72|24.67|24.69|24.64|24.72|24.67|24.69|24.64|4
1732225810000|2024-11-21 21:50:10|24.7|24.65|24.73|24.68|24.74|24.69|24.69|24.64|10
1732225820000|2024-11-21 21:50:20|24.74|24.69|24.76|24.71|24.76|24.71|24.73|24.68|5
1732225830000|2024-11-21 21:50:30|24.75|24.7|24.75|24.7|24.75|24.7|24.74|24.69|3
1732225840000|2024-11-21 21:50:40|24.74|24.69|24.77|24.72|24.77|24.72|24.74|24.69|4
1732225850000|2024-11-21 21:50:50|24.79|24.74|24.75|24.7|24.79|24.74|24.75|24.7|8
1732225860000|2024-11-21 21:51:00|24.76|24.71|24.77|24.72|24.78|24.73|24.75|24.7|6
1732225870000|2024-11-21 21:51:10|24.76|24.71|24.78|24.73|24.78|24.73|24.76|24.71|5
1732225880000|2024-11-21 21:51:20|24.77|24.72|24.79|24.74|24.79|24.74|24.77|24.72|2
1732225890000|2024-11-21 21:51:30|24.8|24.75|24.81|24.76|24.81|24.76|24.8|24.75|2
1732225900000|2024-11-21 21:51:40|24.82|24.77|24.82|24.77|24.82|24.77|24.82|24.77|1
1732225910000|2024-11-21 21:51:50|24.83|24.78|24.83|24.78|24.84|24.79|24.83|24.78|5
1732225920000|2024-11-21 21:52:00|24.84|24.79|24.85|24.8|24.85|24.8|24.84|24.79|6
1732225940000|2024-11-21 21:52:20|24.84|24.79|24.83|24.78|24.84|24.79|24.82|24.77|8
1732225950000|2024-11-21 21:52:30|24.84|24.79|24.85|24.8|24.85|24.8|24.83|24.78|4
1732225960000|2024-11-21 21:52:40|24.86|24.81|24.89|24.84|24.9|24.85|24.86|24.81|7
1732225970000|2024-11-21 21:52:50|24.9|24.85|24.9|24.85|24.9|24.85|24.89|24.84|3
1732225980000|2024-11-21 21:53:00|24.91|24.86|24.93|24.88|24.94|24.89|24.91|24.86|9
1732225990000|2024-11-21 21:53:10|24.94|24.89|24.94|24.89|24.95|24.9|24.94|24.89|9
1732226000000|2024-11-21 21:53:20|24.93|24.88|24.94|24.89|24.94|24.89|24.93|24.88|2
1732226010000|2024-11-21 21:53:30|24.93|24.88|24.93|24.88|24.93|24.88|24.93|24.88|1
1732226020000|2024-11-21 21:53:40|24.92|24.87|24.94|24.89|24.94|24.89|24.92|24.87|7
1732226030000|2024-11-21 21:53:50|24.95|24.9|24.96|24.91|24.96|24.91|24.95|24.9|2
1732226040000|2024-11-21 21:54:00|24.97|24.92|25|24.95|25|24.95|24.97|24.92|9
1732226050000|2024-11-21 21:54:10|25.01|24.96|25.01|24.96|25.02|24.97|25.01|24.96|3
1732226060000|2024-11-21 21:54:20|25|24.95|24.95|24.9|25.03|24.98|24.95|24.9|10
1732226070000|2024-11-21 21:54:30|24.94|24.89|24.9|24.85|24.94|24.89|24.9|24.85|5
1732226080000|2024-11-21 21:54:40|24.91|24.86|24.9|24.85|24.91|24.86|24.9|24.85|2
1732226090000|2024-11-21 21:54:50|24.89|24.84|24.88|24.83|24.89|24.84|24.88|24.83|4
1732226100000|2024-11-21 21:55:00|24.89|24.84|24.91|24.86|24.93|24.88|24.89|24.84|7
1732226110000|2024-11-21 21:55:10|24.92|24.87|24.93|24.88|24.94|24.89|24.92|24.87|4
1732226120000|2024-11-21 21:55:20|24.95|24.9|24.94|24.89|24.95|24.9|24.94|24.89|2
1732226130000|2024-11-21 21:55:30|24.95|24.9|24.97|24.92|24.97|24.92|24.95|24.9|3
1732226140000|2024-11-21 21:55:40|24.99|24.94|24.98|24.93|24.99|24.94|24.98|24.93|2
1732226150000|2024-11-21 21:55:50|24.97|24.92|24.97|24.92|24.97|24.92|24.97|24.92|1
1732226160000|2024-11-21 21:56:00|24.96|24.91|24.98|24.93|24.99|24.94|24.96|24.91|4
1732226170000|2024-11-21 21:56:10|24.99|24.94|24.98|24.93|24.99|24.94|24.98|24.93|2
1732226180000|2024-11-21 21:56:20|25|24.95|24.98|24.93|25.05|25|24.98|24.93|13
1732226190000|2024-11-21 21:56:30|24.99|24.94|25|24.95|25|24.95|24.99|24.94|2
1732226200000|2024-11-21 21:56:40|24.99|24.94|24.94|24.89|24.99|24.94|24.94|24.89|6
1732226210000|2024-11-21 21:56:50|24.93|24.88|24.93|24.88|24.94|24.89|24.93|24.88|3
1732226220000|2024-11-21 21:57:00|24.94|24.89|24.95|24.9|24.96|24.91|24.94|24.89|4
1732226230000|2024-11-21 21:57:10|24.94|24.89|24.94|24.89|24.95|24.9|24.94|24.89|3
1732226240000|2024-11-21 21:57:20|24.93|24.88|24.93|24.88|24.94|24.89|24.93|24.88|3
1732226250000|2024-11-21 21:57:30|24.94|24.89|24.94|24.89|24.94|24.89|24.94|24.89|1
1732226270000|2024-11-21 21:57:50|24.95|24.9|24.98|24.93|24.98|24.93|24.95|24.9|2
1732226280000|2024-11-21 21:58:00|24.99|24.94|24.98|24.93|24.99|24.94|24.98|24.93|2
1732226290000|2024-11-21 21:58:10|24.97|24.92|24.97|24.92|24.97|24.92|24.97|24.92|1
1732226300000|2024-11-21 21:58:20|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732226310000|2024-11-21 21:58:30|24.97|24.92|24.95|24.9|24.97|24.92|24.95|24.9|3
1732226320000|2024-11-21 21:58:40|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732226330000|2024-11-21 21:58:50|24.97|24.92|24.99|24.94|24.99|24.94|24.97|24.92|3
1732226340000|2024-11-21 21:59:00|25|24.95|24.98|24.93|25|24.95|24.98|24.93|3
1732226350000|2024-11-21 21:59:10|24.97|24.92|25|24.95|25.01|24.96|24.97|24.92|5
1732226360000|2024-11-21 21:59:20|25.01|24.96|25.01|24.96|25.01|24.96|25.01|24.96|1
1732226370000|2024-11-21 21:59:30|25|24.95|24.97|24.92|25.01|24.96|24.97|24.92|8
1732226380000|2024-11-21 21:59:40|24.98|24.93|24.97|24.92|24.98|24.93|24.97|24.92|4
1732226390000|2024-11-21 21:59:50|24.96|24.91|24.96|24.91|24.96|24.91|24.96|24.91|1
1732226400000|2024-11-21 22:00:00|24.97|24.92|25.02|24.97|25.02|24.97|24.96|24.91|14
1732226410000|2024-11-21 22:00:10|25.03|24.98|25.02|24.97|25.04|24.99|25.02|24.97|8
1732226420000|2024-11-21 22:00:20|25.03|24.98|25.03|24.98|25.03|24.98|25.02|24.97|3
1732226430000|2024-11-21 22:00:30|25.02|24.97|25.02|24.97|25.03|24.98|25.02|24.97|3
1732226440000|2024-11-21 22:00:40|25.01|24.96|25.01|24.96|25.01|24.96|25|24.95|5
1732226450000|2024-11-21 22:00:50|25.02|24.97|25.02|24.97|25.02|24.97|25.01|24.96|3
1732226460000|2024-11-21 22:01:00|25.03|24.98|25.04|24.99|25.05|25|25.03|24.98|6
1732226470000|2024-11-21 22:01:10|25.05|25|25.07|25.02|25.07|25.02|25.04|24.99|5
1732226480000|2024-11-21 22:01:20|25.06|25.01|25.07|25.02|25.07|25.02|25.06|25.01|6
1732226490000|2024-11-21 22:01:30|25.06|25.01|25.08|25.03|25.08|25.03|25.05|25|10
1732226500000|2024-11-21 22:01:40|25.07|25.02|25.07|25.02|25.08|25.03|25.07|25.02|3
1732226510000|2024-11-21 22:01:50|25.08|25.03|25.07|25.02|25.08|25.03|25.07|25.02|4
1732226520000|2024-11-21 22:02:00|25.09|25.04|25.09|25.04|25.1|25.05|25.07|25.02|12
1732226530000|2024-11-21 22:02:10|25.08|25.03|25.09|25.04|25.1|25.05|25.07|25.02|14
1732226540000|2024-11-21 22:02:20|25.08|25.03|25.09|25.04|25.1|25.05|25.08|25.03|6
1732226550000|2024-11-21 22:02:30|25.1|25.05|25.11|25.06|25.13|25.08|25.08|25.03|7
1732226560000|2024-11-21 22:02:40|25.13|25.08|25.11|25.06|25.13|25.08|25.1|25.05|6
1732226570000|2024-11-21 22:02:50|25.09|25.04|25.08|25.03|25.1|25.05|25.08|25.03|12
1732226580000|2024-11-21 22:03:00|25.1|25.05|25.12|25.07|25.13|25.08|25.1|25.05|5
1732226590000|2024-11-21 22:03:10|25.13|25.08|25.13|25.08|25.15|25.1|25.12|25.07|5
1732226610000|2024-11-21 22:03:30|25.14|25.09|25.14|25.09|25.14|25.09|25.13|25.08|3
1732226620000|2024-11-21 22:03:40|25.13|25.08|25.12|25.07|25.13|25.08|25.12|25.07|2
1732226630000|2024-11-21 22:03:50|25.13|25.08|25.15|25.1|25.15|25.1|25.12|25.07|6
1732226640000|2024-11-21 22:04:00|25.14|25.09|25.17|25.12|25.19|25.14|25.14|25.09|9
1732226650000|2024-11-21 22:04:10|25.18|25.13|25.17|25.12|25.18|25.13|25.16|25.11|6
1732226660000|2024-11-21 22:04:20|25.16|25.11|25.19|25.14|25.21|25.16|25.16|25.11|12
1732226670000|2024-11-21 22:04:30|25.18|25.13|25.19|25.14|25.2|25.15|25.18|25.13|4
1732226680000|2024-11-21 22:04:40|25.18|25.13|25.32|25.27|25.32|25.27|25.18|25.13|9
1732226690000|2024-11-21 22:04:50|25.31|25.26|25.28|25.23|25.31|25.26|25.27|25.22|12
1732226700000|2024-11-21 22:05:00|25.27|25.22|25.35|25.3|25.35|25.3|25.26|25.21|15
1732226710000|2024-11-21 22:05:10|25.34|25.29|25.33|25.28|25.36|25.31|25.33|25.28|14
1732226720000|2024-11-21 22:05:20|25.34|25.29|25.36|25.31|25.38|25.33|25.33|25.28|13
1732226730000|2024-11-21 22:05:30|25.35|25.3|25.28|25.23|25.35|25.3|25.27|25.22|13
1732226740000|2024-11-21 22:05:40|25.27|25.22|25.28|25.23|25.28|25.23|25.26|25.21|6
1732226750000|2024-11-21 22:05:50|25.27|25.22|25.26|25.21|25.28|25.23|25.25|25.2|6
1732226760000|2024-11-21 22:06:00|25.27|25.22|25.27|25.22|25.28|25.23|25.27|25.22|9
1732226770000|2024-11-21 22:06:10|25.28|25.23|25.29|25.24|25.29|25.24|25.27|25.22|4
1732226780000|2024-11-21 22:06:20|25.3|25.25|25.31|25.26|25.33|25.28|25.3|25.25|6
1732226790000|2024-11-21 22:06:30|25.3|25.25|25.3|25.25|25.3|25.25|25.29|25.24|5
1732226800000|2024-11-21 22:06:40|25.29|25.24|25.32|25.27|25.33|25.28|25.29|25.24|5
1732226810000|2024-11-21 22:06:50|25.31|25.26|25.32|25.27|25.32|25.27|25.3|25.25|6
1732226820000|2024-11-21 22:07:00|25.31|25.26|25.27|25.22|25.31|25.26|25.27|25.22|5
1732226830000|2024-11-21 22:07:10|25.26|25.21|25.25|25.2|25.27|25.22|25.25|25.2|4
1732226840000|2024-11-21 22:07:20|25.24|25.19|25.24|25.19|25.24|25.19|25.24|25.19|1
1732226850000|2024-11-21 22:07:30|25.23|25.18|25.08|25.03|25.23|25.18|25.08|25.03|12
1732226860000|2024-11-21 22:07:40|25.09|25.04|25.12|25.07|25.12|25.07|25.09|25.04|6
1732226870000|2024-11-21 22:07:50|25.11|25.06|25.09|25.04|25.11|25.06|25.08|25.03|5
1732226880000|2024-11-21 22:08:00|25.1|25.05|25.14|25.09|25.14|25.09|25.1|25.05|5
1732226890000|2024-11-21 22:08:10|25.15|25.1|25.14|25.09|25.15|25.1|25.12|25.07|6
1732226900000|2024-11-21 22:08:20|25.15|25.1|25.16|25.11|25.16|25.11|25.15|25.1|2
1732226910000|2024-11-21 22:08:30|25.17|25.12|25.14|25.09|25.17|25.12|25.14|25.09|4
1732226920000|2024-11-21 22:08:40|25.13|25.08|25.13|25.08|25.13|25.08|25.12|25.07|3
1732226930000|2024-11-21 22:08:50|25.12|25.07|25.11|25.06|25.12|25.07|25.11|25.06|2
1732226940000|2024-11-21 22:09:00|25.1|25.05|25.1|25.05|25.1|25.05|25.09|25.04|5
1732226950000|2024-11-21 22:09:10|25.09|25.04|25.09|25.04|25.11|25.06|25.09|25.04|5
1732226960000|2024-11-21 22:09:20|25.1|25.05|25.1|25.05|25.1|25.05|25.09|25.04|3
1732226970000|2024-11-21 22:09:30|25.09|25.04|25.12|25.07|25.12|25.07|25.09|25.04|4
1732226980000|2024-11-21 22:09:40|25.11|25.06|25.12|25.07|25.13|25.08|25.11|25.06|4
1732226990000|2024-11-21 22:09:50|25.11|25.06|25.14|25.09|25.15|25.1|25.1|25.05|8
1732227000000|2024-11-21 22:10:00|25.13|25.08|25.11|25.06|25.14|25.09|25.11|25.06|7
1732227010000|2024-11-21 22:10:10|25.1|25.05|25.11|25.06|25.12|25.07|25.1|25.05|4
1732227020000|2024-11-21 22:10:20|25.1|25.05|25.11|25.06|25.11|25.06|25.1|25.05|6
1732227030000|2024-11-21 22:10:30|25.1|25.05|25.15|25.1|25.16|25.11|25.1|25.05|12
1732227040000|2024-11-21 22:10:40|25.14|25.09|25.15|25.1|25.15|25.1|25.14|25.09|2
1732227050000|2024-11-21 22:10:50|25.14|25.09|25.18|25.13|25.18|25.13|25.14|25.09|7
1732227060000|2024-11-21 22:11:00|25.17|25.12|25.21|25.16|25.21|25.16|25.17|25.12|5
1732227070000|2024-11-21 22:11:10|25.22|25.17|25.21|25.16|25.22|25.17|25.21|25.16|8
1732227080000|2024-11-21 22:11:20|25.22|25.17|25.22|25.17|25.22|25.17|25.21|25.16|5
1732227090000|2024-11-21 22:11:30|25.23|25.18|25.27|25.22|25.27|25.22|25.23|25.18|9
1732227100000|2024-11-21 22:11:40|25.28|25.23|25.19|25.14|25.28|25.23|25.18|25.13|6
1732227110000|2024-11-21 22:11:50|25.2|25.15|25.22|25.17|25.22|25.17|25.2|25.15|5
1732227120000|2024-11-21 22:12:00|25.21|25.16|25.18|25.13|25.21|25.16|25.18|25.13|6
1732227130000|2024-11-21 22:12:10|25.19|25.14|25.21|25.16|25.21|25.16|25.19|25.14|7
1732227140000|2024-11-21 22:12:20|25.2|25.15|25.18|25.13|25.2|25.15|25.18|25.13|4
1732227150000|2024-11-21 22:12:30|25.19|25.14|25.18|25.13|25.19|25.14|25.18|25.13|12
1732227160000|2024-11-21 22:12:40|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732227170000|2024-11-21 22:12:50|25.2|25.15|25.22|25.17|25.22|25.17|25.18|25.13|7
1732227180000|2024-11-21 22:13:00|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|3
1732227190000|2024-11-21 22:13:10|25.24|25.19|25.35|25.3|25.36|25.31|25.23|25.18|11
1732227200000|2024-11-21 22:13:20|25.36|25.31|25.35|25.3|25.39|25.34|25.34|25.29|20
1732227210000|2024-11-21 22:13:30|25.36|25.31|25.36|25.31|25.39|25.34|25.36|25.31|8
1732227220000|2024-11-21 22:13:40|25.37|25.32|25.34|25.29|25.39|25.34|25.33|25.28|14
1732227230000|2024-11-21 22:13:50|25.35|25.3|25.34|25.29|25.35|25.3|25.34|25.29|2
1732227240000|2024-11-21 22:14:00|25.33|25.28|25.36|25.31|25.36|25.31|25.33|25.28|5
1732227250000|2024-11-21 22:14:10|25.37|25.32|25.39|25.34|25.39|25.34|25.37|25.32|5
1732227260000|2024-11-21 22:14:20|25.4|25.35|25.4|25.35|25.42|25.37|25.4|25.35|5
1732227270000|2024-11-21 22:14:30|25.39|25.34|25.37|25.32|25.39|25.34|25.36|25.31|9
1732227280000|2024-11-21 22:14:40|25.36|25.31|25.38|25.33|25.38|25.33|25.36|25.31|5
1732227290000|2024-11-21 22:14:50|25.37|25.32|25.38|25.33|25.38|25.33|25.37|25.32|2
1732227300000|2024-11-21 22:15:00|25.36|25.31|25.34|25.29|25.36|25.31|25.34|25.29|9
1732227310000|2024-11-21 22:15:10|25.33|25.28|25.29|25.24|25.33|25.28|25.29|25.24|7
1732227320000|2024-11-21 22:15:20|25.28|25.23|25.28|25.23|25.28|25.23|25.24|25.19|8
1732227330000|2024-11-21 22:15:30|25.29|25.24|25.38|25.33|25.4|25.35|25.29|25.24|14
1732227340000|2024-11-21 22:15:40|25.37|25.32|25.42|25.37|25.42|25.37|25.35|25.3|9
1732227350000|2024-11-21 22:15:50|25.41|25.36|25.41|25.36|25.43|25.38|25.4|25.35|6
1732227360000|2024-11-21 22:16:00|25.4|25.35|25.37|25.32|25.43|25.38|25.32|25.27|12
1732227370000|2024-11-21 22:16:10|25.36|25.31|25.43|25.38|25.43|25.38|25.36|25.31|13
1732227380000|2024-11-21 22:16:20|25.44|25.39|25.48|25.43|25.48|25.43|25.44|25.39|6
1732227390000|2024-11-21 22:16:30|25.47|25.42|25.5|25.45|25.5|25.45|25.47|25.42|10
1732227400000|2024-11-21 22:16:40|25.49|25.44|25.47|25.42|25.51|25.46|25.47|25.42|9
1732227410000|2024-11-21 22:16:50|25.48|25.43|25.52|25.47|25.52|25.47|25.45|25.4|11
1732227420000|2024-11-21 22:17:00|25.53|25.48|25.59|25.54|25.59|25.54|25.53|25.48|12
1732227430000|2024-11-21 22:17:10|25.61|25.56|25.64|25.59|25.64|25.59|25.61|25.56|6
1732227440000|2024-11-21 22:17:20|25.66|25.61|25.68|25.63|25.69|25.64|25.66|25.61|7
1732227450000|2024-11-21 22:17:30|25.67|25.62|25.67|25.62|25.69|25.64|25.67|25.62|7
1732227460000|2024-11-21 22:17:40|25.68|25.63|25.71|25.66|25.71|25.66|25.68|25.63|4
1732227470000|2024-11-21 22:17:50|25.72|25.67|25.65|25.6|25.72|25.67|25.65|25.6|13
1732227480000|2024-11-21 22:18:00|25.66|25.61|25.66|25.61|25.7|25.65|25.65|25.6|13
1732227490000|2024-11-21 22:18:10|25.67|25.62|25.66|25.61|25.67|25.62|25.66|25.61|2
1732227500000|2024-11-21 22:18:20|25.65|25.6|25.64|25.59|25.65|25.6|25.64|25.59|2
1732227520000|2024-11-21 22:18:40|25.65|25.6|25.64|25.59|25.65|25.6|25.63|25.58|5
1732227530000|2024-11-21 22:18:50|25.63|25.58|25.62|25.57|25.63|25.58|25.62|25.57|4
1732227540000|2024-11-21 22:19:00|25.61|25.56|25.58|25.53|25.61|25.56|25.57|25.52|7
1732227550000|2024-11-21 22:19:10|25.57|25.52|25.52|25.47|25.57|25.52|25.52|25.47|6
1732227560000|2024-11-21 22:19:20|25.51|25.46|25.39|25.34|25.51|25.46|25.39|25.34|10
1732227570000|2024-11-21 22:19:30|25.4|25.35|25.38|25.33|25.4|25.35|25.38|25.33|5
1732227580000|2024-11-21 22:19:40|25.37|25.32|25.38|25.33|25.39|25.34|25.37|25.32|4
1732227590000|2024-11-21 22:19:50|25.37|25.32|25.36|25.31|25.38|25.33|25.36|25.31|4
1732227600000|2024-11-21 22:20:00|25.35|25.3|25.38|25.33|25.38|25.33|25.35|25.3|5
1732227610000|2024-11-21 22:20:10|25.39|25.34|25.4|25.35|25.42|25.37|25.39|25.34|5
1732227620000|2024-11-21 22:20:20|25.41|25.36|25.39|25.34|25.42|25.37|25.39|25.34|7
1732227630000|2024-11-21 22:20:30|25.4|25.35|25.41|25.36|25.41|25.36|25.4|25.35|2
1732227640000|2024-11-21 22:20:40|25.42|25.37|25.41|25.36|25.43|25.38|25.41|25.36|4
1732227650000|2024-11-21 22:20:50|25.42|25.37|25.41|25.36|25.42|25.37|25.41|25.36|10
1732227660000|2024-11-21 22:21:00|25.4|25.35|25.39|25.34|25.4|25.35|25.36|25.31|12
1732227670000|2024-11-21 22:21:10|25.38|25.33|25.35|25.3|25.38|25.33|25.35|25.3|4
1732227680000|2024-11-21 22:21:20|25.34|25.29|25.35|25.3|25.36|25.31|25.34|25.29|6
1732227690000|2024-11-21 22:21:30|25.36|25.31|25.35|25.3|25.36|25.31|25.35|25.3|6
1732227700000|2024-11-21 22:21:40|25.34|25.29|25.34|25.29|25.34|25.29|25.33|25.28|3
1732227710000|2024-11-21 22:21:50|25.35|25.3|25.34|25.29|25.35|25.3|25.34|25.29|4
1732227720000|2024-11-21 22:22:00|25.35|25.3|25.36|25.31|25.36|25.31|25.34|25.29|4
1732227730000|2024-11-21 22:22:10|25.35|25.3|25.35|25.3|25.36|25.31|25.35|25.3|3
1732227740000|2024-11-21 22:22:20|25.36|25.31|25.34|25.29|25.36|25.31|25.33|25.28|5
1732227750000|2024-11-21 22:22:30|25.35|25.3|25.36|25.31|25.36|25.31|25.35|25.3|2
1732227760000|2024-11-21 22:22:40|25.35|25.3|25.35|25.3|25.36|25.31|25.35|25.3|5
1732227770000|2024-11-21 22:22:50|25.34|25.29|25.34|25.29|25.35|25.3|25.34|25.29|3
1732227780000|2024-11-21 22:23:00|25.33|25.28|25.27|25.22|25.33|25.28|25.27|25.22|7
1732227790000|2024-11-21 22:23:10|25.28|25.23|25.29|25.24|25.29|25.24|25.28|25.23|4
1732227800000|2024-11-21 22:23:20|25.28|25.23|25.26|25.21|25.28|25.23|25.25|25.2|7
1732227810000|2024-11-21 22:23:30|25.25|25.2|25.24|25.19|25.26|25.21|25.24|25.19|4
1732227820000|2024-11-21 22:23:40|25.25|25.2|25.25|25.2|25.25|25.2|25.25|25.2|1
1732227830000|2024-11-21 22:23:50|25.24|25.19|25.23|25.18|25.24|25.19|25.22|25.17|8
1732227840000|2024-11-21 22:24:00|25.22|25.17|25.21|25.16|25.23|25.18|25.21|25.16|8
1732227850000|2024-11-21 22:24:10|25.2|25.15|25.2|25.15|25.2|25.15|25.19|25.14|5
1732227860000|2024-11-21 22:24:20|25.19|25.14|25.19|25.14|25.2|25.15|25.19|25.14|5
1732227870000|2024-11-21 22:24:30|25.18|25.13|25.17|25.12|25.18|25.13|25.15|25.1|6
1732227880000|2024-11-21 22:24:40|25.18|25.13|25.17|25.12|25.18|25.13|25.17|25.12|2
1732227890000|2024-11-21 22:24:50|25.16|25.11|25.15|25.1|25.16|25.11|25.14|25.09|4
1732227900000|2024-11-21 22:25:00|25.16|25.11|25.17|25.12|25.17|25.12|25.16|25.11|4
1732227910000|2024-11-21 22:25:10|25.16|25.11|25.19|25.14|25.19|25.14|25.14|25.09|10
1732227920000|2024-11-21 22:25:20|25.2|25.15|25.17|25.12|25.2|25.15|25.16|25.11|6
1732227930000|2024-11-21 22:25:30|25.18|25.13|25.18|25.13|25.18|25.13|25.17|25.12|3
1732227940000|2024-11-21 22:25:40|25.19|25.14|25.23|25.18|25.23|25.18|25.19|25.14|4
1732227950000|2024-11-21 22:25:50|25.24|25.19|25.25|25.2|25.25|25.2|25.24|25.19|8
1732227960000|2024-11-21 22:26:00|25.24|25.19|25.2|25.15|25.24|25.19|25.2|25.15|5
1732227970000|2024-11-21 22:26:10|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732227980000|2024-11-21 22:26:20|25.18|25.13|25.16|25.11|25.18|25.13|25.16|25.11|5
1732227990000|2024-11-21 22:26:30|25.17|25.12|25.19|25.14|25.19|25.14|25.16|25.11|7
1732228000000|2024-11-21 22:26:40|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732228010000|2024-11-21 22:26:50|25.19|25.14|25.19|25.14|25.2|25.15|25.19|25.14|3
1732228020000|2024-11-21 22:27:00|25.18|25.13|25.22|25.17|25.22|25.17|25.18|25.13|7
1732228030000|2024-11-21 22:27:10|25.21|25.16|25.21|25.16|25.22|25.17|25.21|25.16|7
1732228040000|2024-11-21 22:27:20|25.22|25.17|25.22|25.17|25.23|25.18|25.22|25.17|5
1732228050000|2024-11-21 22:27:30|25.23|25.18|25.24|25.19|25.24|25.19|25.23|25.18|4
1732228060000|2024-11-21 22:27:40|25.23|25.18|25.25|25.2|25.25|25.2|25.23|25.18|5
1732228070000|2024-11-21 22:27:50|25.26|25.21|25.25|25.2|25.26|25.21|25.25|25.2|4
1732228080000|2024-11-21 22:28:00|25.24|25.19|25.23|25.18|25.24|25.19|25.22|25.17|16
1732228090000|2024-11-21 22:28:10|25.24|25.19|25.24|25.19|25.25|25.2|25.24|25.19|3
1732228100000|2024-11-21 22:28:20|25.23|25.18|25.23|25.18|25.23|25.18|25.23|25.18|1
1732228110000|2024-11-21 22:28:30|25.24|25.19|25.25|25.2|25.25|25.2|25.23|25.18|4
1732228120000|2024-11-21 22:28:40|25.26|25.21|25.26|25.21|25.27|25.22|25.26|25.21|3
1732228130000|2024-11-21 22:28:50|25.27|25.22|25.26|25.21|25.27|25.22|25.26|25.21|2
1732228140000|2024-11-21 22:29:00|25.25|25.2|25.26|25.21|25.26|25.21|25.24|25.19|4
1732228150000|2024-11-21 22:29:10|25.25|25.2|25.26|25.21|25.26|25.21|25.25|25.2|6
1732228160000|2024-11-21 22:29:20|25.25|25.2|25.25|25.2|25.25|25.2|25.24|25.19|3
1732228170000|2024-11-21 22:29:30|25.24|25.19|25.23|25.18|25.24|25.19|25.23|25.18|10
1732228180000|2024-11-21 22:29:40|25.24|25.19|25.25|25.2|25.25|25.2|25.24|25.19|2
1732228190000|2024-11-21 22:29:50|25.26|25.21|25.28|25.23|25.28|25.23|25.25|25.2|5
1732228200000|2024-11-21 22:30:00|25.27|25.22|25.28|25.23|25.28|25.23|25.26|25.21|4
1732228210000|2024-11-21 22:30:10|25.27|25.22|25.23|25.18|25.27|25.22|25.23|25.18|5
1732228220000|2024-11-21 22:30:20|25.24|25.19|25.22|25.17|25.24|25.19|25.22|25.17|3
1732228230000|2024-11-21 22:30:30|25.23|25.18|25.23|25.18|25.24|25.19|25.22|25.17|5
1732228240000|2024-11-21 22:30:40|25.22|25.17|25.24|25.19|25.24|25.19|25.22|25.17|7
1732228250000|2024-11-21 22:30:50|25.23|25.18|25.23|25.18|25.24|25.19|25.23|25.18|5
1732228260000|2024-11-21 22:31:00|25.22|25.17|25.22|25.17|25.22|25.17|25.21|25.16|5
1732228270000|2024-11-21 22:31:10|25.23|25.18|25.22|25.17|25.23|25.18|25.22|25.17|2
1732228280000|2024-11-21 22:31:20|25.21|25.16|25.23|25.18|25.23|25.18|25.21|25.16|3
1732228290000|2024-11-21 22:31:30|25.24|25.19|25.24|25.19|25.24|25.19|25.23|25.18|5
1732228310000|2024-11-21 22:31:50|25.25|25.2|25.25|25.2|25.26|25.21|25.24|25.19|5
1732228320000|2024-11-21 22:32:00|25.26|25.21|25.27|25.22|25.27|25.22|25.26|25.21|2
1732228330000|2024-11-21 22:32:10|25.26|25.21|25.23|25.18|25.26|25.21|25.23|25.18|4
1732228340000|2024-11-21 22:32:20|25.22|25.17|25.23|25.18|25.23|25.18|25.22|25.17|2
1732228350000|2024-11-21 22:32:30|25.22|25.17|25.23|25.18|25.23|25.18|25.22|25.17|8
1732228370000|2024-11-21 22:32:50|25.22|25.17|25.22|25.17|25.22|25.17|25.22|25.17|1
1732228380000|2024-11-21 22:33:00|25.21|25.16|25.17|25.12|25.21|25.16|25.16|25.11|7
1732228390000|2024-11-21 22:33:10|25.16|25.11|25.14|25.09|25.16|25.11|25.14|25.09|5
1732228400000|2024-11-21 22:33:20|25.15|25.1|25.12|25.07|25.15|25.1|25.11|25.06|6
1732228410000|2024-11-21 22:33:30|25.13|25.08|25.13|25.08|25.13|25.08|25.12|25.07|3
1732228420000|2024-11-21 22:33:40|25.14|25.09|25.13|25.08|25.15|25.1|25.13|25.08|6
1732228440000|2024-11-21 22:34:00|25.12|25.07|25.13|25.08|25.15|25.1|25.12|25.07|6
1732228450000|2024-11-21 22:34:10|25.14|25.09|25.14|25.09|25.14|25.09|25.14|25.09|1
1732228460000|2024-11-21 22:34:20|25.13|25.08|25.13|25.08|25.14|25.09|25.12|25.07|7
1732228480000|2024-11-21 22:34:40|25.12|25.07|25.12|25.07|25.12|25.07|25.1|25.05|5
1732228490000|2024-11-21 22:34:50|25.13|25.08|25.13|25.08|25.13|25.08|25.13|25.08|1
1732228500000|2024-11-21 22:35:00|25.14|25.09|25.13|25.08|25.14|25.09|25.13|25.08|2
1732228510000|2024-11-21 22:35:10|25.14|25.09|25.14|25.09|25.14|25.09|25.13|25.08|7
1732228520000|2024-11-21 22:35:20|25.15|25.1|25.15|25.1|25.16|25.11|25.14|25.09|5
1732228530000|2024-11-21 22:35:30|25.16|25.11|25.16|25.11|25.17|25.12|25.15|25.1|7
1732228540000|2024-11-21 22:35:40|25.15|25.1|25.15|25.1|25.16|25.11|25.14|25.09|5
1732228550000|2024-11-21 22:35:50|25.16|25.11|25.15|25.1|25.16|25.11|25.15|25.1|4
1732228560000|2024-11-21 22:36:00|25.16|25.11|25.17|25.12|25.17|25.12|25.16|25.11|2
1732228570000|2024-11-21 22:36:10|25.16|25.11|25.17|25.12|25.17|25.12|25.16|25.11|4
1732228580000|2024-11-21 22:36:20|25.16|25.11|25.19|25.14|25.19|25.14|25.16|25.11|6
1732228590000|2024-11-21 22:36:30|25.2|25.15|25.2|25.15|25.23|25.18|25.2|25.15|9
1732228600000|2024-11-21 22:36:40|25.21|25.16|25.22|25.17|25.22|25.17|25.2|25.15|6
1732228610000|2024-11-21 22:36:50|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|3
1732228620000|2024-11-21 22:37:00|25.22|25.17|25.25|25.2|25.25|25.2|25.22|25.17|10
1732228630000|2024-11-21 22:37:10|25.24|25.19|25.24|25.19|25.25|25.2|25.23|25.18|5
1732228640000|2024-11-21 22:37:20|25.23|25.18|25.24|25.19|25.25|25.2|25.23|25.18|6
1732228650000|2024-11-21 22:37:30|25.25|25.2|25.25|25.2|25.25|25.2|25.24|25.19|3
1732228660000|2024-11-21 22:37:40|25.24|25.19|25.24|25.19|25.25|25.2|25.24|25.19|17
1732228670000|2024-11-21 22:37:50|25.25|25.2|25.25|25.2|25.26|25.21|25.24|25.19|9
1732228680000|2024-11-21 22:38:00|25.26|25.21|25.3|25.25|25.31|25.26|25.26|25.21|11
1732228690000|2024-11-21 22:38:10|25.31|25.26|25.27|25.22|25.31|25.26|25.27|25.22|7
1732228700000|2024-11-21 22:38:20|25.28|25.23|25.27|25.22|25.28|25.23|25.27|25.22|2
1732228720000|2024-11-21 22:38:40|25.28|25.23|25.28|25.23|25.28|25.23|25.27|25.22|11
1732228730000|2024-11-21 22:38:50|25.29|25.24|25.28|25.23|25.29|25.24|25.27|25.22|16
1732228740000|2024-11-21 22:39:00|25.27|25.22|25.3|25.25|25.3|25.25|25.27|25.22|10
1732228760000|2024-11-21 22:39:20|25.29|25.24|25.29|25.24|25.3|25.25|25.29|25.24|15
1732228770000|2024-11-21 22:39:30|25.3|25.25|25.29|25.24|25.3|25.25|25.29|25.24|6
1732228780000|2024-11-21 22:39:40|25.28|25.23|25.26|25.21|25.28|25.23|25.26|25.21|3
1732228790000|2024-11-21 22:39:50|25.25|25.2|25.24|25.19|25.25|25.2|25.24|25.19|2
1732228800000|2024-11-21 22:40:00|25.23|25.18|25.24|25.19|25.24|25.19|25.22|25.17|4
1732228810000|2024-11-21 22:40:10|25.23|25.18|25.22|25.17|25.23|25.18|25.22|25.17|2
1732228820000|2024-11-21 22:40:20|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|3
1732228840000|2024-11-21 22:40:40|25.24|25.19|25.24|25.19|25.24|25.19|25.24|25.19|1
1732228850000|2024-11-21 22:40:50|25.23|25.18|25.21|25.16|25.23|25.18|25.21|25.16|3
1732228860000|2024-11-21 22:41:00|25.2|25.15|25.22|25.17|25.23|25.18|25.2|25.15|5
1732228900000|2024-11-21 22:41:40|25.23|25.18|25.23|25.18|25.23|25.18|25.23|25.18|1
1732228910000|2024-11-21 22:41:50|25.22|25.17|25.22|25.17|25.22|25.17|25.22|25.17|1
1732228920000|2024-11-21 22:42:00|25.23|25.18|25.24|25.19|25.24|25.19|25.23|25.18|2
1732228940000|2024-11-21 22:42:20|25.25|25.2|25.25|25.2|25.25|25.2|25.25|25.2|1
1732228950000|2024-11-21 22:42:30|25.26|25.21|25.25|25.2|25.26|25.21|25.25|25.2|2
1732228960000|2024-11-21 22:42:40|25.26|25.21|25.26|25.21|25.27|25.22|25.26|25.21|9
1732228970000|2024-11-21 22:42:50|25.27|25.22|25.25|25.2|25.27|25.22|25.25|25.2|9
1732228980000|2024-11-21 22:43:00|25.24|25.19|25.24|25.19|25.24|25.19|25.24|25.19|1
1732228990000|2024-11-21 22:43:10|25.23|25.18|25.22|25.17|25.23|25.18|25.22|25.17|2
1732229000000|2024-11-21 22:43:20|25.23|25.18|25.22|25.17|25.23|25.18|25.22|25.17|4
1732229010000|2024-11-21 22:43:30|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|3
1732229020000|2024-11-21 22:43:40|25.22|25.17|25.24|25.19|25.24|25.19|25.22|25.17|3
1732229030000|2024-11-21 22:43:50|25.25|25.2|25.24|25.19|25.25|25.2|25.24|25.19|2
1732229040000|2024-11-21 22:44:00|25.25|25.2|25.27|25.22|25.27|25.22|25.25|25.2|5
1732229060000|2024-11-21 22:44:20|25.26|25.21|25.26|25.21|25.26|25.21|25.26|25.21|1
1732229080000|2024-11-21 22:44:40|25.25|25.2|25.26|25.21|25.26|25.21|25.25|25.2|2
1732229090000|2024-11-21 22:44:50|25.25|25.2|25.22|25.17|25.25|25.2|25.22|25.17|4
1732229100000|2024-11-21 22:45:00|25.21|25.16|25.21|25.16|25.21|25.16|25.21|25.16|1
1732229120000|2024-11-21 22:45:20|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732229130000|2024-11-21 22:45:30|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732229140000|2024-11-21 22:45:40|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732229150000|2024-11-21 22:45:50|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732229180000|2024-11-21 22:46:20|25.2|25.15|25.2|25.15|25.2|25.15|25.2|25.15|1
1732229210000|2024-11-21 22:46:50|25.21|25.16|25.21|25.16|25.21|25.16|25.21|25.16|1
1732229240000|2024-11-21 22:47:20|25.2|25.15|25.21|25.16|25.21|25.16|25.2|25.15|2
1732229260000|2024-11-21 22:47:40|25.22|25.17|25.22|25.17|25.22|25.17|25.22|25.17|1
1732229270000|2024-11-21 22:47:50|25.23|25.18|25.23|25.18|25.23|25.18|25.23|25.18|1
1732229280000|2024-11-21 22:48:00|25.24|25.19|25.29|25.24|25.29|25.24|25.24|25.19|6
1732229290000|2024-11-21 22:48:10|25.28|25.23|25.31|25.26|25.31|25.26|25.28|25.23|4
1732229300000|2024-11-21 22:48:20|25.32|25.27|25.33|25.28|25.33|25.28|25.31|25.26|6
1732229310000|2024-11-21 22:48:30|25.32|25.27|25.32|25.27|25.32|25.27|25.27|25.22|7
1732229320000|2024-11-21 22:48:40|25.33|25.28|25.33|25.28|25.33|25.28|25.33|25.28|1
1732229330000|2024-11-21 22:48:50|25.34|25.29|25.38|25.33|25.39|25.34|25.34|25.29|7
1732229340000|2024-11-21 22:49:00|25.39|25.34|25.43|25.38|25.43|25.38|25.39|25.34|9
1732229350000|2024-11-21 22:49:10|25.42|25.37|25.47|25.42|25.47|25.42|25.42|25.37|6
1732229360000|2024-11-21 22:49:20|25.48|25.43|25.47|25.42|25.49|25.44|25.47|25.42|10
1732229370000|2024-11-21 22:49:30|25.46|25.41|25.47|25.42|25.47|25.42|25.46|25.41|6
1732229380000|2024-11-21 22:49:40|25.48|25.43|25.48|25.43|25.48|25.43|25.48|25.43|1
1732229400000|2024-11-21 22:50:00|25.5|25.45|25.54|25.49|25.54|25.49|25.5|25.45|7
1732229410000|2024-11-21 22:50:10|25.55|25.5|25.57|25.52|25.57|25.52|25.55|25.5|5
1732229420000|2024-11-21 22:50:20|25.58|25.53|25.59|25.54|25.59|25.54|25.57|25.52|4
1732229440000|2024-11-21 22:50:40|25.58|25.53|25.56|25.51|25.58|25.53|25.56|25.51|3
1732229450000|2024-11-21 22:50:50|25.55|25.5|25.51|25.46|25.55|25.5|25.51|25.46|5
1732229460000|2024-11-21 22:51:00|25.5|25.45|25.47|25.42|25.5|25.45|25.47|25.42|4
1732229470000|2024-11-21 22:51:10|25.46|25.41|25.46|25.41|25.49|25.44|25.46|25.41|7
1732229480000|2024-11-21 22:51:20|25.47|25.42|25.47|25.42|25.48|25.43|25.47|25.42|15
1732229490000|2024-11-21 22:51:30|25.48|25.43|25.46|25.41|25.48|25.43|25.46|25.41|7
1732229500000|2024-11-21 22:51:40|25.47|25.42|25.46|25.41|25.47|25.42|25.46|25.41|2
1732229510000|2024-11-21 22:51:50|25.45|25.4|25.43|25.38|25.45|25.4|25.43|25.38|3
1732229520000|2024-11-21 22:52:00|25.44|25.39|25.43|25.38|25.44|25.39|25.43|25.38|10
1732229530000|2024-11-21 22:52:10|25.42|25.37|25.41|25.36|25.42|25.37|25.4|25.35|12
1732229540000|2024-11-21 22:52:20|25.42|25.37|25.41|25.36|25.42|25.37|25.41|25.36|10
1732229550000|2024-11-21 22:52:30|25.42|25.37|25.42|25.37|25.42|25.37|25.41|25.36|5
1732229570000|2024-11-21 22:52:50|25.43|25.38|25.42|25.37|25.43|25.38|25.42|25.37|2
1732229580000|2024-11-21 22:53:00|25.43|25.38|25.46|25.41|25.47|25.42|25.43|25.38|8
1732229590000|2024-11-21 22:53:10|25.47|25.42|25.47|25.42|25.47|25.42|25.45|25.4|7
1732229600000|2024-11-21 22:53:20|25.48|25.43|25.46|25.41|25.48|25.43|25.46|25.41|5
1732229610000|2024-11-21 22:53:30|25.45|25.4|25.45|25.4|25.46|25.41|25.45|25.4|3
1732229620000|2024-11-21 22:53:40|25.44|25.39|25.44|25.39|25.45|25.4|25.43|25.38|9
1732229630000|2024-11-21 22:53:50|25.43|25.38|25.46|25.41|25.46|25.41|25.43|25.38|8
1732229640000|2024-11-21 22:54:00|25.47|25.42|25.46|25.41|25.53|25.48|25.46|25.41|13
1732229650000|2024-11-21 22:54:10|25.44|25.39|25.41|25.36|25.44|25.39|25.41|25.36|4
1732229660000|2024-11-21 22:54:20|25.42|25.37|25.41|25.36|25.42|25.37|25.41|25.36|4
1732229670000|2024-11-21 22:54:30|25.4|25.35|25.42|25.37|25.44|25.39|25.4|25.35|7
1732229680000|2024-11-21 22:54:40|25.41|25.36|25.38|25.33|25.41|25.36|25.38|25.33|6
1732229690000|2024-11-21 22:54:50|25.37|25.32|25.37|25.32|25.38|25.33|25.36|25.31|7
1732229700000|2024-11-21 22:55:00|25.38|25.33|25.4|25.35|25.4|25.35|25.38|25.33|3
1732229710000|2024-11-21 22:55:10|25.39|25.34|25.39|25.34|25.4|25.35|25.39|25.34|3
1732229720000|2024-11-21 22:55:20|25.38|25.33|25.38|25.33|25.38|25.33|25.38|25.33|1
1732229730000|2024-11-21 22:55:30|25.37|25.32|25.4|25.35|25.4|25.35|25.37|25.32|6
1732229740000|2024-11-21 22:55:40|25.39|25.34|25.4|25.35|25.4|25.35|25.39|25.34|4
1732229750000|2024-11-21 22:55:50|25.39|25.34|25.43|25.38|25.43|25.38|25.39|25.34|6
1732229760000|2024-11-21 22:56:00|25.42|25.37|25.41|25.36|25.43|25.38|25.41|25.36|4
1732229770000|2024-11-21 22:56:10|25.4|25.35|25.41|25.36|25.41|25.36|25.4|25.35|2
1732229780000|2024-11-21 22:56:20|25.44|25.39|25.43|25.38|25.44|25.39|25.42|25.37|4
1732229790000|2024-11-21 22:56:30|25.44|25.39|25.49|25.44|25.49|25.44|25.44|25.39|12
1732229800000|2024-11-21 22:56:40|25.5|25.45|25.53|25.48|25.54|25.49|25.5|25.45|10
1732229810000|2024-11-21 22:56:50|25.54|25.49|25.55|25.5|25.56|25.51|25.53|25.48|12
1732229820000|2024-11-21 22:57:00|25.57|25.52|25.57|25.52|25.58|25.53|25.55|25.5|13
1732229830000|2024-11-21 22:57:10|25.59|25.54|25.54|25.49|25.59|25.54|25.54|25.49|15
1732229840000|2024-11-21 22:57:20|25.56|25.51|25.54|25.49|25.57|25.52|25.54|25.49|18
1732229850000|2024-11-21 22:57:30|25.56|25.51|25.54|25.49|25.56|25.51|25.51|25.46|17
1732229860000|2024-11-21 22:57:40|25.55|25.5|25.53|25.48|25.55|25.5|25.52|25.47|14
1732229870000|2024-11-21 22:57:50|25.52|25.47|25.53|25.48|25.53|25.48|25.52|25.47|6
1732229880000|2024-11-21 22:58:00|25.52|25.47|25.51|25.46|25.52|25.47|25.5|25.45|9
1732229890000|2024-11-21 22:58:10|25.5|25.45|25.5|25.45|25.51|25.46|25.5|25.45|7
1732229900000|2024-11-21 22:58:20|25.51|25.46|25.51|25.46|25.51|25.46|25.49|25.44|8
1732229910000|2024-11-21 22:58:30|25.5|25.45|25.5|25.45|25.51|25.46|25.49|25.44|21
1732229920000|2024-11-21 22:58:40|25.49|25.44|25.5|25.45|25.51|25.46|25.49|25.44|14
1732229930000|2024-11-21 22:58:50|25.49|25.44|25.49|25.44|25.51|25.46|25.49|25.44|9
1732230100000|2024-11-21 23:01:40|25.43|25.38|25.44|25.39|25.44|25.39|25.42|25.37|4
1732230110000|2024-11-21 23:01:50|25.43|25.38|25.44|25.39|25.45|25.4|25.43|25.38|4
1732230120000|2024-11-21 23:02:00|25.43|25.38|25.48|25.43|25.48|25.43|25.42|25.37|6
1732230130000|2024-11-21 23:02:10|25.49|25.44|25.48|25.43|25.49|25.44|25.48|25.43|2
1732230140000|2024-11-21 23:02:20|25.47|25.42|25.45|25.4|25.47|25.42|25.45|25.4|3
1732230150000|2024-11-21 23:02:30|25.46|25.41|25.46|25.41|25.47|25.42|25.46|25.41|5
1732230160000|2024-11-21 23:02:40|25.47|25.42|25.48|25.43|25.49|25.44|25.47|25.42|4
1732230170000|2024-11-21 23:02:50|25.49|25.44|25.46|25.41|25.49|25.44|25.46|25.41|6
1732230180000|2024-11-21 23:03:00|25.47|25.42|25.49|25.44|25.49|25.44|25.47|25.42|5
1732230190000|2024-11-21 23:03:10|25.5|25.45|25.5|25.45|25.51|25.46|25.5|25.45|5
1732230200000|2024-11-21 23:03:20|25.51|25.46|25.5|25.45|25.51|25.46|25.5|25.45|4
1732230210000|2024-11-21 23:03:30|25.49|25.44|25.46|25.41|25.49|25.44|25.46|25.41|6
1732230220000|2024-11-21 23:03:40|25.45|25.4|25.41|25.36|25.45|25.4|25.41|25.36|5
1732230230000|2024-11-21 23:03:50|25.4|25.35|25.4|25.35|25.4|25.35|25.4|25.35|1
1732230240000|2024-11-21 23:04:00|25.39|25.34|25.4|25.35|25.4|25.35|25.37|25.32|6
1732230260000|2024-11-21 23:04:20|25.42|25.37|25.41|25.36|25.42|25.37|25.4|25.35|4
1732230270000|2024-11-21 23:04:30|25.42|25.37|25.42|25.37|25.42|25.37|25.41|25.36|3
1732230280000|2024-11-21 23:04:40|25.44|25.39|25.48|25.43|25.48|25.43|25.44|25.39|7
1732230290000|2024-11-21 23:04:50|25.5|25.45|25.54|25.49|25.56|25.51|25.5|25.45|10
1732230300000|2024-11-21 23:05:00|25.53|25.48|25.53|25.48|25.54|25.49|25.51|25.46|13
1732230310000|2024-11-21 23:05:10|25.52|25.47|25.5|25.45|25.53|25.48|25.49|25.44|9
1732230620000|2024-11-21 23:10:20|25.48|25.43|25.44|25.39|25.48|25.43|25.44|25.39|4
1732230630000|2024-11-21 23:10:30|25.43|25.38|25.41|25.36|25.43|25.38|25.4|25.35|7
1732230640000|2024-11-21 23:10:40|25.4|25.35|25.39|25.34|25.4|25.35|25.38|25.33|6
1732230650000|2024-11-21 23:10:50|25.38|25.33|25.38|25.33|25.39|25.34|25.37|25.32|9
1732230660000|2024-11-21 23:11:00|25.39|25.34|25.36|25.31|25.4|25.35|25.36|25.31|8
1732230670000|2024-11-21 23:11:10|25.37|25.32|25.36|25.31|25.38|25.33|25.36|25.31|11
1732230680000|2024-11-21 23:11:20|25.37|25.32|25.36|25.31|25.37|25.32|25.35|25.3|6
1732230690000|2024-11-21 23:11:30|25.37|25.32|25.34|25.29|25.37|25.32|25.33|25.28|14
1732230700000|2024-11-21 23:11:40|25.35|25.3|25.35|25.3|25.36|25.31|25.34|25.29|7
1732230710000|2024-11-21 23:11:50|25.34|25.29|25.31|25.26|25.34|25.29|25.29|25.24|9
1732230720000|2024-11-21 23:12:00|25.3|25.25|25.31|25.26|25.32|25.27|25.3|25.25|6
1732230730000|2024-11-21 23:12:10|25.32|25.27|25.31|25.26|25.33|25.28|25.3|25.25|8
1732230740000|2024-11-21 23:12:20|25.32|25.27|25.31|25.26|25.32|25.27|25.31|25.26|4
1732230750000|2024-11-21 23:12:30|25.3|25.25|25.29|25.24|25.3|25.25|25.29|25.24|2
1732230760000|2024-11-21 23:12:40|25.3|25.25|25.31|25.26|25.31|25.26|25.29|25.24|6
1732230770000|2024-11-21 23:12:50|25.32|25.27|25.32|25.27|25.33|25.28|25.32|25.27|5
1732230780000|2024-11-21 23:13:00|25.33|25.28|25.32|25.27|25.33|25.28|25.3|25.25|10
1732230790000|2024-11-21 23:13:10|25.31|25.26|25.4|25.35|25.4|25.35|25.31|25.26|8
1732230800000|2024-11-21 23:13:20|25.41|25.36|25.39|25.34|25.45|25.4|25.39|25.34|19
1732230810000|2024-11-21 23:13:30|25.4|25.35|25.43|25.38|25.45|25.4|25.38|25.33|16
1732230820000|2024-11-21 23:13:40|25.44|25.39|25.5|25.45|25.51|25.46|25.44|25.39|11
1732230830000|2024-11-21 23:13:50|25.49|25.44|25.48|25.43|25.49|25.44|25.46|25.41|14
1732230840000|2024-11-21 23:14:00|25.49|25.44|25.45|25.4|25.49|25.44|25.44|25.39|10
1732230850000|2024-11-21 23:14:10|25.46|25.41|25.41|25.36|25.46|25.41|25.41|25.36|10
1732230860000|2024-11-21 23:14:20|25.4|25.35|25.35|25.3|25.4|25.35|25.33|25.28|13
1732230870000|2024-11-21 23:14:30|25.36|25.31|25.39|25.34|25.39|25.34|25.35|25.3|10
1732230880000|2024-11-21 23:14:40|25.38|25.33|25.36|25.31|25.38|25.33|25.36|25.31|5
1732230890000|2024-11-21 23:14:50|25.37|25.32|25.36|25.31|25.37|25.32|25.34|25.29|8
1732230900000|2024-11-21 23:15:00|25.35|25.3|25.4|25.35|25.42|25.37|25.35|25.3|8
1732230910000|2024-11-21 23:15:10|25.41|25.36|25.43|25.38|25.46|25.41|25.41|25.36|12
1732230920000|2024-11-21 23:15:20|25.42|25.37|25.39|25.34|25.42|25.37|25.39|25.34|10
1732230930000|2024-11-21 23:15:30|25.38|25.33|25.35|25.3|25.38|25.33|25.34|25.29|11
1732230940000|2024-11-21 23:15:40|25.34|25.29|25.35|25.3|25.36|25.31|25.34|25.29|8
1732230960000|2024-11-21 23:16:00|25.34|25.29|25.35|25.3|25.35|25.3|25.31|25.26|12
1732230970000|2024-11-21 23:16:10|25.34|25.29|25.36|25.31|25.38|25.33|25.34|25.29|11
1732230980000|2024-11-21 23:16:20|25.37|25.32|25.38|25.33|25.38|25.33|25.36|25.31|6
1732230990000|2024-11-21 23:16:30|25.37|25.32|25.33|25.28|25.38|25.33|25.32|25.27|13
1732231000000|2024-11-21 23:16:40|25.34|25.29|25.34|25.29|25.35|25.3|25.33|25.28|7
1732231010000|2024-11-21 23:16:50|25.33|25.28|25.32|25.27|25.34|25.29|25.32|25.27|6
1732231020000|2024-11-21 23:17:00|25.31|25.26|25.31|25.26|25.31|25.26|25.3|25.25|5
1732231030000|2024-11-21 23:17:10|25.3|25.25|25.32|25.27|25.32|25.27|25.29|25.24|7
1732231040000|2024-11-21 23:17:20|25.31|25.26|25.32|25.27|25.32|25.27|25.31|25.26|4
1732231050000|2024-11-21 23:17:30|25.35|25.3|25.36|25.31|25.37|25.32|25.35|25.3|10
1732231060000|2024-11-21 23:17:40|25.35|25.3|25.36|25.31|25.38|25.33|25.35|25.3|8
1732231070000|2024-11-21 23:17:50|25.35|25.3|25.35|25.3|25.36|25.31|25.35|25.3|5
1732231080000|2024-11-21 23:18:00|25.34|25.29|25.34|25.29|25.35|25.3|25.34|25.29|5
1732231090000|2024-11-21 23:18:10|25.35|25.3|25.34|25.29|25.35|25.3|25.33|25.28|10
1732231100000|2024-11-21 23:18:20|25.33|25.28|25.31|25.26|25.33|25.28|25.31|25.26|5
1732231110000|2024-11-21 23:18:30|25.32|25.27|25.32|25.27|25.32|25.27|25.31|25.26|7
1732231120000|2024-11-21 23:18:40|25.33|25.28|25.31|25.26|25.33|25.28|25.3|25.25|7
1732231130000|2024-11-21 23:18:50|25.3|25.25|25.31|25.26|25.32|25.27|25.3|25.25|9
1732231140000|2024-11-21 23:19:00|25.32|25.27|25.32|25.27|25.34|25.29|25.31|25.26|7
1732231150000|2024-11-21 23:19:10|25.31|25.26|25.33|25.28|25.33|25.28|25.31|25.26|7
1732231160000|2024-11-21 23:19:20|25.32|25.27|25.32|25.27|25.34|25.29|25.3|25.25|12
1732231170000|2024-11-21 23:19:30|25.31|25.26|25.31|25.26|25.31|25.26|25.31|25.26|1
1732231180000|2024-11-21 23:19:40|25.32|25.27|25.3|25.25|25.32|25.27|25.3|25.25|7
1732231190000|2024-11-21 23:19:50|25.31|25.26|25.32|25.27|25.32|25.27|25.3|25.25|8
1732231200000|2024-11-21 23:20:00|25.31|25.26|25.36|25.31|25.36|25.31|25.31|25.26|5
1732231210000|2024-11-21 23:20:10|25.37|25.32|25.34|25.29|25.37|25.32|25.34|25.29|6
1732231220000|2024-11-21 23:20:20|25.33|25.28|25.34|25.29|25.34|25.29|25.32|25.27|6
1732231230000|2024-11-21 23:20:30|25.33|25.28|25.36|25.31|25.36|25.31|25.33|25.28|3
1732231240000|2024-11-21 23:20:40|25.37|25.32|25.36|25.31|25.37|25.32|25.34|25.29|14
1732231250000|2024-11-21 23:20:50|25.35|25.3|25.3|25.25|25.35|25.3|25.29|25.24|12
1732231260000|2024-11-21 23:21:00|25.29|25.24|25.26|25.21|25.29|25.24|25.24|25.19|7
1732231270000|2024-11-21 23:21:10|25.28|25.23|25.27|25.22|25.28|25.23|25.26|25.21|6
1732231280000|2024-11-21 23:21:20|25.26|25.21|25.27|25.22|25.27|25.22|25.25|25.2|4
1732231290000|2024-11-21 23:21:30|25.28|25.23|25.25|25.2|25.28|25.23|25.25|25.2|6
1732231300000|2024-11-21 23:21:40|25.24|25.19|25.25|25.2|25.26|25.21|25.24|25.19|6
1732231310000|2024-11-21 23:21:50|25.26|25.21|25.28|25.23|25.28|25.23|25.26|25.21|3
1732231320000|2024-11-21 23:22:00|25.27|25.22|25.26|25.21|25.27|25.22|25.24|25.19|10
1732231330000|2024-11-21 23:22:10|25.25|25.2|25.26|25.21|25.26|25.21|25.25|25.2|4
1732231340000|2024-11-21 23:22:20|25.24|25.19|25.19|25.14|25.24|25.19|25.17|25.12|9
1732231350000|2024-11-21 23:22:30|25.2|25.15|25.18|25.13|25.2|25.15|25.18|25.13|5
1732231360000|2024-11-21 23:22:40|25.19|25.14|25.2|25.15|25.21|25.16|25.19|25.14|3
1732231370000|2024-11-21 23:22:50|25.19|25.14|25.19|25.14|25.2|25.15|25.19|25.14|3
1732231380000|2024-11-21 23:23:00|25.18|25.13|25.19|25.14|25.19|25.14|25.18|25.13|4
1732231390000|2024-11-21 23:23:10|25.18|25.13|25.18|25.13|25.18|25.13|25.18|25.13|1
1732231400000|2024-11-21 23:23:20|25.17|25.12|25.18|25.13|25.18|25.13|25.16|25.11|4
1732231410000|2024-11-21 23:23:30|25.17|25.12|25.18|25.13|25.18|25.13|25.17|25.12|6
1732231420000|2024-11-21 23:23:40|25.19|25.14|25.19|25.14|25.19|25.14|25.19|25.14|1
1732231430000|2024-11-21 23:23:50|25.2|25.15|25.21|25.16|25.21|25.16|25.19|25.14|4
1732231440000|2024-11-21 23:24:00|25.2|25.15|25.25|25.2|25.25|25.2|25.19|25.14|6
1732231450000|2024-11-21 23:24:10|25.24|25.19|25.19|25.14|25.24|25.19|25.18|25.13|6
1732231460000|2024-11-21 23:24:20|25.2|25.15|25.21|25.16|25.21|25.16|25.19|25.14|6
1732231470000|2024-11-21 23:24:30|25.2|25.15|25.22|25.17|25.22|25.17|25.2|25.15|3
1732231480000|2024-11-21 23:24:40|25.23|25.18|25.23|25.18|25.23|25.18|25.22|25.17|3
1732231490000|2024-11-21 23:24:50|25.22|25.17|25.23|25.18|25.23|25.18|25.21|25.16|8
1732231500000|2024-11-21 23:25:00|25.24|25.19|25.25|25.2|25.26|25.21|25.23|25.18|10
1732231510000|2024-11-21 23:25:10|25.24|25.19|25.26|25.21|25.26|25.21|25.24|25.19|5
1732231520000|2024-11-21 23:25:20|25.25|25.2|25.26|25.21|25.26|25.21|25.25|25.2|2
1732231530000|2024-11-21 23:25:30|25.25|25.2|25.3|25.25|25.3|25.25|25.25|25.2|10
1732231540000|2024-11-21 23:25:40|25.32|25.27|25.32|25.27|25.33|25.28|25.32|25.27|5
1732231550000|2024-11-21 23:25:50|25.33|25.28|25.32|25.27|25.33|25.28|25.32|25.27|2
1732231560000|2024-11-21 23:26:00|25.33|25.28|25.33|25.28|25.33|25.28|25.32|25.27|3
1732231570000|2024-11-21 23:26:10|25.34|25.29|25.33|25.28|25.34|25.29|25.33|25.28|2
1732231580000|2024-11-21 23:26:20|25.34|25.29|25.32|25.27|25.34|25.29|25.31|25.26|4
1732231590000|2024-11-21 23:26:30|25.33|25.28|25.31|25.26|25.33|25.28|25.3|25.25|5
1732231600000|2024-11-21 23:26:40|25.32|25.27|25.31|25.26|25.32|25.27|25.3|25.25|8
1732231610000|2024-11-21 23:26:50|25.32|25.27|25.33|25.28|25.34|25.29|25.31|25.26|11
1732231620000|2024-11-21 23:27:00|25.32|25.27|25.33|25.28|25.33|25.28|25.31|25.26|4
1732231630000|2024-11-21 23:27:10|25.34|25.29|25.32|25.27|25.35|25.3|25.32|25.27|7
1732231640000|2024-11-21 23:27:20|25.33|25.28|25.3|25.25|25.33|25.28|25.3|25.25|3
1732231650000|2024-11-21 23:27:30|25.31|25.26|25.31|25.26|25.31|25.26|25.3|25.25|7
1732231660000|2024-11-21 23:27:40|25.32|25.27|25.32|25.27|25.32|25.27|25.32|25.27|1
1732231670000|2024-11-21 23:27:50|25.33|25.28|25.34|25.29|25.34|25.29|25.33|25.28|6
1732231680000|2024-11-21 23:28:00|25.35|25.3|25.35|25.3|25.36|25.31|25.35|25.3|5
1732231690000|2024-11-21 23:28:10|25.36|25.31|25.39|25.34|25.4|25.35|25.36|25.31|6
1732231700000|2024-11-21 23:28:20|25.4|25.35|25.41|25.36|25.43|25.38|25.39|25.34|9
1732231710000|2024-11-21 23:28:30|25.42|25.37|25.42|25.37|25.43|25.38|25.42|25.37|3
1732231720000|2024-11-21 23:28:40|25.43|25.38|25.44|25.39|25.44|25.39|25.43|25.38|2
1732231730000|2024-11-21 23:28:50|25.43|25.38|25.43|25.38|25.43|25.38|25.43|25.38|1
1732231740000|2024-11-21 23:29:00|25.44|25.39|25.45|25.4|25.46|25.41|25.44|25.39|6
1732231750000|2024-11-21 23:29:10|25.46|25.41|25.44|25.39|25.46|25.41|25.44|25.39|3
1732231760000|2024-11-21 23:29:20|25.45|25.4|25.46|25.41|25.46|25.41|25.45|25.4|8
1732231770000|2024-11-21 23:29:30|25.47|25.42|25.47|25.42|25.48|25.43|25.47|25.42|5
1732231780000|2024-11-21 23:29:40|25.48|25.43|25.47|25.42|25.48|25.43|25.47|25.42|4
1732231790000|2024-11-21 23:29:50|25.49|25.44|25.6|25.55|25.6|25.55|25.49|25.44|12
1732231800000|2024-11-21 23:30:00|25.61|25.56|25.66|25.61|25.67|25.62|25.59|25.54|10
1732231810000|2024-11-21 23:30:10|25.69|25.64|25.65|25.6|25.69|25.64|25.6|25.55|10
1732231820000|2024-11-21 23:30:20|25.64|25.59|25.65|25.6|25.65|25.6|25.62|25.57|12
1732231830000|2024-11-21 23:30:30|25.66|25.61|25.65|25.6|25.69|25.64|25.65|25.6|15
1732231840000|2024-11-21 23:30:40|25.66|25.61|25.67|25.62|25.67|25.62|25.65|25.6|8
1732231850000|2024-11-21 23:30:50|25.66|25.61|25.67|25.62|25.67|25.62|25.65|25.6|8
1732231860000|2024-11-21 23:31:00|25.66|25.61|25.64|25.59|25.67|25.62|25.64|25.59|13
1732231870000|2024-11-21 23:31:10|25.65|25.6|25.71|25.66|25.71|25.66|25.64|25.59|15
1732231880000|2024-11-21 23:31:20|25.72|25.67|25.69|25.64|25.73|25.68|25.68|25.63|7
1732231890000|2024-11-21 23:31:30|25.68|25.63|25.72|25.67|25.73|25.68|25.68|25.63|15
1732231900000|2024-11-21 23:31:40|25.73|25.68|25.76|25.71|25.77|25.72|25.73|25.68|8
1732231910000|2024-11-21 23:31:50|25.77|25.72|25.75|25.7|25.77|25.72|25.75|25.7|7
1732231920000|2024-11-21 23:32:00|25.76|25.71|25.8|25.75|25.82|25.77|25.71|25.66|16
1732231930000|2024-11-21 23:32:10|25.79|25.74|25.82|25.77|25.83|25.78|25.79|25.74|15
1732231940000|2024-11-21 23:32:20|25.83|25.78|25.81|25.76|25.84|25.79|25.81|25.76|7
1732231950000|2024-11-21 23:32:30|25.82|25.77|25.83|25.78|25.85|25.8|25.82|25.77|12
1732231960000|2024-11-21 23:32:40|25.84|25.79|25.84|25.79|25.86|25.81|25.83|25.78|7
1732231970000|2024-11-21 23:32:50|25.85|25.8|25.85|25.8|25.87|25.82|25.85|25.8|7
1732231980000|2024-11-21 23:33:00|25.84|25.79|25.93|25.88|25.93|25.88|25.83|25.78|8
1732231990000|2024-11-21 23:33:10|25.92|25.87|25.92|25.87|25.93|25.88|25.91|25.86|9
1732232000000|2024-11-21 23:33:20|25.91|25.86|25.88|25.83|25.92|25.87|25.88|25.83|8
1732232010000|2024-11-21 23:33:30|25.89|25.84|25.88|25.83|25.91|25.86|25.88|25.83|8
1732232020000|2024-11-21 23:33:40|25.87|25.82|25.83|25.78|25.87|25.82|25.83|25.78|5
1732232030000|2024-11-21 23:33:50|25.84|25.79|25.82|25.77|25.84|25.79|25.82|25.77|5
1732232040000|2024-11-21 23:34:00|25.8|25.75|25.79|25.74|25.8|25.75|25.77|25.72|17
1732232050000|2024-11-21 23:34:10|25.8|25.75|25.78|25.73|25.8|25.75|25.78|25.73|3
1732232060000|2024-11-21 23:34:20|25.79|25.74|25.79|25.74|25.8|25.75|25.79|25.74|3
1732232070000|2024-11-21 23:34:30|25.78|25.73|25.84|25.79|25.84|25.79|25.78|25.73|7
1732232080000|2024-11-21 23:34:40|25.83|25.78|25.81|25.76|25.84|25.79|25.81|25.76|9
1732232090000|2024-11-21 23:34:50|25.79|25.74|25.83|25.78|25.85|25.8|25.79|25.74|6
1732232100000|2024-11-21 23:35:00|25.82|25.77|25.91|25.86|25.92|25.87|25.81|25.76|10
1732232110000|2024-11-21 23:35:10|25.92|25.87|25.87|25.82|25.92|25.87|25.87|25.82|5
1732232120000|2024-11-21 23:35:20|25.88|25.83|25.85|25.8|25.88|25.83|25.85|25.8|4
1732232130000|2024-11-21 23:35:30|25.84|25.79|25.83|25.78|25.84|25.79|25.81|25.76|6
1732232140000|2024-11-21 23:35:40|25.82|25.77|25.85|25.8|25.85|25.8|25.82|25.77|5
1732232150000|2024-11-21 23:35:50|25.87|25.82|25.85|25.8|25.87|25.82|25.84|25.79|5
1732232160000|2024-11-21 23:36:00|25.84|25.79|25.82|25.77|25.85|25.8|25.82|25.77|5
1732232170000|2024-11-21 23:36:10|25.83|25.78|25.83|25.78|25.83|25.78|25.83|25.78|1
1732232180000|2024-11-21 23:36:20|25.82|25.77|25.75|25.7|25.82|25.77|25.74|25.69|7
1732232190000|2024-11-21 23:36:30|25.76|25.71|25.72|25.67|25.8|25.75|25.72|25.67|10
1732232200000|2024-11-21 23:36:40|25.74|25.69|25.8|25.75|25.8|25.75|25.74|25.69|8
1732232210000|2024-11-21 23:36:50|25.79|25.74|25.78|25.73|25.79|25.74|25.76|25.71|5
1732232220000|2024-11-21 23:37:00|25.77|25.72|25.84|25.79|25.85|25.8|25.77|25.72|7
1732232230000|2024-11-21 23:37:10|25.82|25.77|25.84|25.79|25.84|25.79|25.82|25.77|7
1732232240000|2024-11-21 23:37:20|25.83|25.78|25.78|25.73|25.83|25.78|25.78|25.73|9
1732232250000|2024-11-21 23:37:30|25.79|25.74|25.79|25.74|25.81|25.76|25.79|25.74|5
1732232260000|2024-11-21 23:37:40|25.8|25.75|25.79|25.74|25.8|25.75|25.78|25.73|8
1732232270000|2024-11-21 23:37:50|25.8|25.75|25.77|25.72|25.81|25.76|25.75|25.7|12
1732232280000|2024-11-21 23:38:00|25.78|25.73|25.8|25.75|25.81|25.76|25.78|25.73|5
1732232290000|2024-11-21 23:38:10|25.81|25.76|25.81|25.76|25.82|25.77|25.81|25.76|3
1732232300000|2024-11-21 23:38:20|25.77|25.72|25.75|25.7|25.77|25.72|25.75|25.7|7
1732232310000|2024-11-21 23:38:30|25.76|25.71|25.75|25.7|25.78|25.73|25.75|25.7|7
1732232320000|2024-11-21 23:38:40|25.76|25.71|25.77|25.72|25.77|25.72|25.75|25.7|4
1732232330000|2024-11-21 23:38:50|25.78|25.73|25.82|25.77|25.82|25.77|25.78|25.73|4
1732232340000|2024-11-21 23:39:00|25.81|25.76|25.81|25.76|25.82|25.77|25.81|25.76|5
1732232350000|2024-11-21 23:39:10|25.82|25.77|25.81|25.76|25.82|25.77|25.81|25.76|2
1732232360000|2024-11-21 23:39:20|25.82|25.77|25.82|25.77|25.82|25.77|25.82|25.77|1
1732232370000|2024-11-21 23:39:30|25.81|25.76|25.8|25.75|25.81|25.76|25.8|25.75|2
1732232380000|2024-11-21 23:39:40|25.77|25.72|25.8|25.75|25.8|25.75|25.76|25.71|11
1732232390000|2024-11-21 23:39:50|25.81|25.76|25.82|25.77|25.83|25.78|25.8|25.75|10
1732232400000|2024-11-21 23:40:00|25.81|25.76|25.82|25.77|25.83|25.78|25.81|25.76|6
1732232410000|2024-11-21 23:40:10|25.8|25.75|25.81|25.76|25.81|25.76|25.79|25.74|6
1732232420000|2024-11-21 23:40:20|25.82|25.77|25.79|25.74|25.82|25.77|25.79|25.74|16
1732232430000|2024-11-21 23:40:30|25.78|25.73|25.78|25.73|25.78|25.73|25.76|25.71|7
1732232440000|2024-11-21 23:40:40|25.79|25.74|25.76|25.71|25.79|25.74|25.76|25.71|6
1732232450000|2024-11-21 23:40:50|25.75|25.7|25.76|25.71|25.77|25.72|25.75|25.7|6
1732232460000|2024-11-21 23:41:00|25.77|25.72|25.76|25.71|25.78|25.73|25.76|25.71|7
1732232470000|2024-11-21 23:41:10|25.77|25.72|25.77|25.72|25.79|25.74|25.77|25.72|4
1732232480000|2024-11-21 23:41:20|25.78|25.73|25.74|25.69|25.79|25.74|25.74|25.69|11
1732232490000|2024-11-21 23:41:30|25.75|25.7|25.73|25.68|25.76|25.71|25.73|25.68|4
1732232500000|2024-11-21 23:41:40|25.74|25.69|25.73|25.68|25.74|25.69|25.72|25.67|7
1732232510000|2024-11-21 23:41:50|25.74|25.69|25.76|25.71|25.76|25.71|25.73|25.68|9
1732232520000|2024-11-21 23:42:00|25.75|25.7|25.78|25.73|25.78|25.73|25.75|25.7|8
1732232530000|2024-11-21 23:42:10|25.79|25.74|25.8|25.75|25.81|25.76|25.79|25.74|12
1732232540000|2024-11-21 23:42:20|25.81|25.76|25.8|25.75|25.81|25.76|25.79|25.74|4
1732232550000|2024-11-21 23:42:30|25.81|25.76|25.75|25.7|25.81|25.76|25.75|25.7|9
1732232560000|2024-11-21 23:42:40|25.76|25.71|25.75|25.7|25.76|25.71|25.74|25.69|6
1732232570000|2024-11-21 23:42:50|25.74|25.69|25.76|25.71|25.76|25.71|25.73|25.68|11
1732232580000|2024-11-21 23:43:00|25.75|25.7|25.79|25.74|25.79|25.74|25.75|25.7|5
1732232590000|2024-11-21 23:43:10|25.8|25.75|25.77|25.72|25.81|25.76|25.77|25.72|8
1732232600000|2024-11-21 23:43:20|25.76|25.71|25.76|25.71|25.76|25.71|25.74|25.69|5
1732232610000|2024-11-21 23:43:30|25.77|25.72|25.75|25.7|25.77|25.72|25.75|25.7|5
1732232620000|2024-11-21 23:43:40|25.74|25.69|25.74|25.69|25.74|25.69|25.73|25.68|3
1732232630000|2024-11-21 23:43:50|25.73|25.68|25.74|25.69|25.75|25.7|25.73|25.68|8
1732232640000|2024-11-21 23:44:00|25.75|25.7|25.76|25.71|25.76|25.71|25.75|25.7|2
1732232650000|2024-11-21 23:44:10|25.75|25.7|25.74|25.69|25.76|25.71|25.74|25.69|8
1732232660000|2024-11-21 23:44:20|25.75|25.7|25.78|25.73|25.78|25.73|25.75|25.7|8
1732232670000|2024-11-21 23:44:30|25.79|25.74|25.78|25.73|25.84|25.79|25.78|25.73|14
1732232680000|2024-11-21 23:44:40|25.79|25.74|25.8|25.75|25.81|25.76|25.78|25.73|10
1732232690000|2024-11-21 23:44:50|25.79|25.74|25.78|25.73|25.8|25.75|25.78|25.73|8
1732232700000|2024-11-21 23:45:00|25.79|25.74|25.78|25.73|25.79|25.74|25.77|25.72|8
1732232710000|2024-11-21 23:45:10|25.77|25.72|25.76|25.71|25.77|25.72|25.75|25.7|10
1732232720000|2024-11-21 23:45:20|25.75|25.7|25.76|25.71|25.77|25.72|25.74|25.69|8
1732232730000|2024-11-21 23:45:30|25.77|25.72|25.76|25.71|25.82|25.77|25.76|25.71|13
1732232740000|2024-11-21 23:45:40|25.75|25.7|25.72|25.67|25.75|25.7|25.71|25.66|6
1732232750000|2024-11-21 23:45:50|25.71|25.66|25.68|25.63|25.74|25.69|25.67|25.62|19
1732232760000|2024-11-21 23:46:00|25.67|25.62|25.69|25.64|25.7|25.65|25.67|25.62|7
1732232770000|2024-11-21 23:46:10|25.68|25.63|25.7|25.65|25.7|25.65|25.67|25.62|9
1732232780000|2024-11-21 23:46:20|25.71|25.66|25.7|25.65|25.72|25.67|25.7|25.65|10
1732232790000|2024-11-21 23:46:30|25.71|25.66|25.71|25.66|25.71|25.66|25.7|25.65|3
1732232800000|2024-11-21 23:46:40|25.72|25.67|25.72|25.67|25.73|25.68|25.71|25.66|5
1732232810000|2024-11-21 23:46:50|25.71|25.66|25.72|25.67|25.72|25.67|25.71|25.66|2
1732232820000|2024-11-21 23:47:00|25.71|25.66|25.7|25.65|25.73|25.68|25.68|25.63|9
1732232830000|2024-11-21 23:47:10|25.69|25.64|25.69|25.64|25.7|25.65|25.68|25.63|9
1732232840000|2024-11-21 23:47:20|25.7|25.65|25.74|25.69|25.74|25.69|25.7|25.65|5
1732232850000|2024-11-21 23:47:30|25.73|25.68|25.79|25.74|25.79|25.74|25.73|25.68|7
1732232860000|2024-11-21 23:47:40|25.8|25.75|25.8|25.75|25.81|25.76|25.8|25.75|7
1732232870000|2024-11-21 23:47:50|25.81|25.76|25.85|25.8|25.85|25.8|25.8|25.75|4
1732232880000|2024-11-21 23:48:00|25.84|25.79|25.89|25.84|25.9|25.85|25.84|25.79|9
1732232890000|2024-11-21 23:48:10|25.9|25.85|25.95|25.9|25.95|25.9|25.89|25.84|8
1732232900000|2024-11-21 23:48:20|25.94|25.89|25.98|25.93|25.98|25.93|25.94|25.89|9
1732232910000|2024-11-21 23:48:30|25.99|25.94|26.05|26|26.05|26|25.99|25.94|11
1732232920000|2024-11-21 23:48:40|26.04|25.99|26.05|26|26.08|26.03|26.03|25.98|10
1732232930000|2024-11-21 23:48:50|26.06|26.01|26.07|26.02|26.09|26.04|26.06|26.01|15
1732232940000|2024-11-21 23:49:00|26.09|26.04|26.04|25.99|26.1|26.05|26.04|25.99|13
1732232950000|2024-11-21 23:49:10|26.03|25.98|26|25.95|26.03|25.98|26|25.95|16
1732232960000|2024-11-21 23:49:20|25.99|25.94|25.93|25.88|25.99|25.94|25.93|25.88|7
1732232970000|2024-11-21 23:49:30|25.92|25.87|25.9|25.85|25.93|25.88|25.86|25.81|14
1732232980000|2024-11-21 23:49:40|25.89|25.84|25.89|25.84|25.89|25.84|25.87|25.82|7
1732232990000|2024-11-21 23:49:50|25.88|25.83|25.89|25.84|25.9|25.85|25.88|25.83|6
1732233000000|2024-11-21 23:50:00|25.9|25.85|25.98|25.93|25.99|25.94|25.9|25.85|7
1732233010000|2024-11-21 23:50:10|25.97|25.92|25.94|25.89|25.98|25.93|25.93|25.88|12
1732233020000|2024-11-21 23:50:20|25.92|25.87|25.97|25.92|25.98|25.93|25.92|25.87|12
1732233030000|2024-11-21 23:50:30|25.98|25.93|25.97|25.92|25.99|25.94|25.97|25.92|6
1732233040000|2024-11-21 23:50:40|25.98|25.93|25.99|25.94|26.05|26|25.98|25.93|18
1732233050000|2024-11-21 23:50:50|25.98|25.93|26.01|25.96|26.01|25.96|25.98|25.93|10
1732233060000|2024-11-21 23:51:00|26|25.95|25.98|25.93|26.02|25.97|25.98|25.93|9
1732233070000|2024-11-21 23:51:10|25.99|25.94|25.95|25.9|25.99|25.94|25.95|25.9|6
1732233080000|2024-11-21 23:51:20|25.96|25.91|25.98|25.93|25.98|25.93|25.96|25.91|5
1732233090000|2024-11-21 23:51:30|25.97|25.92|25.95|25.9|25.98|25.93|25.94|25.89|7
1732233100000|2024-11-21 23:51:40|25.94|25.89|25.98|25.93|25.98|25.93|25.94|25.89|12
1732233110000|2024-11-21 23:51:50|25.99|25.94|25.97|25.92|25.99|25.94|25.97|25.92|9
1732233120000|2024-11-21 23:52:00|25.98|25.93|25.99|25.94|26|25.95|25.96|25.91|14
1732233130000|2024-11-21 23:52:10|26|25.95|25.98|25.93|26|25.95|25.97|25.92|13
1732233140000|2024-11-21 23:52:20|25.97|25.92|25.99|25.94|26|25.95|25.96|25.91|9
1732233150000|2024-11-21 23:52:30|26|25.95|25.98|25.93|26|25.95|25.97|25.92|5
1732233160000|2024-11-21 23:52:40|25.97|25.92|25.96|25.91|25.97|25.92|25.96|25.91|4
1732233170000|2024-11-21 23:52:50|25.97|25.92|25.98|25.93|25.98|25.93|25.97|25.92|2
1732233180000|2024-11-21 23:53:00|25.97|25.92|26.03|25.98|26.04|25.99|25.97|25.92|9
1732233190000|2024-11-21 23:53:10|26.04|25.99|26.04|25.99|26.04|25.99|26.04|25.99|1
1732233200000|2024-11-21 23:53:20|26.05|26|26.05|26|26.05|26|26.03|25.98|11
1732233210000|2024-11-21 23:53:30|26.04|25.99|26.04|25.99|26.05|26|26.02|25.97|15
1732233220000|2024-11-21 23:53:40|26.03|25.98|26.02|25.97|26.04|25.99|26.02|25.97|10
1732233230000|2024-11-21 23:53:50|26.03|25.98|26.02|25.97|26.05|26|26.02|25.97|10
1732233240000|2024-11-21 23:54:00|26.03|25.98|26.04|25.99|26.04|25.99|26.01|25.96|10
1732233250000|2024-11-21 23:54:10|26.05|26|26.1|26.05|26.1|26.05|26.04|25.99|15
1732233260000|2024-11-21 23:54:20|26.09|26.04|26.15|26.1|26.16|26.11|26.09|26.04|10
1732233270000|2024-11-21 23:54:30|26.14|26.09|26.17|26.12|26.17|26.12|26.14|26.09|6
1732233280000|2024-11-21 23:54:40|26.18|26.13|26.2|26.15|26.22|26.17|26.18|26.13|9
1732233290000|2024-11-21 23:54:50|26.19|26.14|26.21|26.16|26.23|26.18|26.18|26.13|15
1732233300000|2024-11-21 23:55:00|26.24|26.19|26.29|26.24|26.32|26.27|26.24|26.19|13
1732233310000|2024-11-21 23:55:10|26.3|26.25|26.34|26.29|26.36|26.31|26.29|26.24|13
1732233320000|2024-11-21 23:55:20|26.33|26.28|26.38|26.33|26.38|26.33|26.3|26.25|9
1732233330000|2024-11-21 23:55:30|26.37|26.32|26.32|26.27|26.38|26.33|26.31|26.26|12
1732233340000|2024-11-21 23:55:40|26.31|26.26|26.24|26.19|26.33|26.28|26.24|26.19|15
1732233350000|2024-11-21 23:55:50|26.23|26.18|26.21|26.16|26.23|26.18|26.21|26.16|9
1732233360000|2024-11-21 23:56:00|26.2|26.15|26.36|26.31|26.37|26.32|26.2|26.15|11
1732233370000|2024-11-21 23:56:10|26.37|26.32|26.38|26.33|26.38|26.33|26.35|26.3|11
1732233380000|2024-11-21 23:56:20|26.39|26.34|26.38|26.33|26.4|26.35|26.38|26.33|8
1732233390000|2024-11-21 23:56:30|26.39|26.34|26.34|26.29|26.4|26.35|26.32|26.27|9
1732233400000|2024-11-21 23:56:40|26.36|26.31|26.33|26.28|26.36|26.31|26.29|26.24|13
1732233410000|2024-11-21 23:56:50|26.34|26.29|26.3|26.25|26.34|26.29|26.29|26.24|8
1732233420000|2024-11-21 23:57:00|26.28|26.23|26.32|26.27|26.34|26.29|26.27|26.22|14
1732233430000|2024-11-21 23:57:10|26.31|26.26|26.27|26.22|26.32|26.27|26.26|26.21|10
1732233440000|2024-11-21 23:57:20|26.28|26.23|26.42|26.37|26.42|26.37|26.28|26.23|10
1732233450000|2024-11-21 23:57:30|26.43|26.38|26.45|26.4|26.47|26.42|26.4|26.35|18
1732233460000|2024-11-21 23:57:40|26.44|26.39|26.47|26.42|26.48|26.43|26.43|26.38|9
1732233470000|2024-11-21 23:57:50|26.46|26.41|26.45|26.4|26.48|26.43|26.44|26.39|12
1732233480000|2024-11-21 23:58:00|26.46|26.41|26.46|26.41|26.51|26.46|26.44|26.39|12
1732233490000|2024-11-21 23:58:10|26.45|26.4|26.44|26.39|26.46|26.41|26.41|26.36|17
1732233500000|2024-11-21 23:58:20|26.43|26.38|26.45|26.4|26.46|26.41|26.43|26.38|11
1732233510000|2024-11-21 23:58:30|26.44|26.39|26.44|26.39|26.46|26.41|26.43|26.38|9
1732233520000|2024-11-21 23:58:40|26.45|26.4|26.44|26.39|26.45|26.4|26.38|26.33|19
1732233530000|2024-11-21 23:58:50|26.43|26.38|26.36|26.31|26.44|26.39|26.34|26.29|18
1732233540000|2024-11-21 23:59:00|26.37|26.32|26.32|26.27|26.37|26.32|26.32|26.27|12
1732233550000|2024-11-21 23:59:10|26.33|26.28|26.31|26.26|26.37|26.32|26.31|26.26|20
1732233560000|2024-11-21 23:59:20|26.3|26.25|26.23|26.18|26.3|26.25|26.2|26.15|20
1732233570000|2024-11-21 23:59:30|26.24|26.19|26.26|26.21|26.28|26.23|26.24|26.19|9
1732233580000|2024-11-21 23:59:40|26.25|26.2|26.29|26.24|26.3|26.25|26.25|26.2|12
1732233590000|2024-11-21 23:59:50|26.28|26.23|26.26|26.21|26.29|26.24|26.26|26.21|15
1732233600000|2024-11-22 00:00:00|26.27|26.22|26.37|26.32|26.37|26.32|26.27|26.22|12
1732233610000|2024-11-22 00:00:10|26.39|26.34|26.54|26.49|26.54|26.49|26.39|26.34|16
1732233620000|2024-11-22 00:00:20|26.53|26.48|26.54|26.49|26.58|26.53|26.53|26.48|13
1732233630000|2024-11-22 00:00:30|26.53|26.48|26.65|26.6|26.66|26.61|26.53|26.48|14
1732233640000|2024-11-22 00:00:40|26.66|26.61|26.7|26.65|26.7|26.65|26.64|26.59|12
1732233650000|2024-11-22 00:00:50|26.71|26.66|26.74|26.69|26.8|26.75|26.71|26.66|15
1732233660000|2024-11-22 00:01:00|26.75|26.7|26.74|26.69|26.81|26.76|26.73|26.68|18
1732233670000|2024-11-22 00:01:10|26.75|26.7|26.86|26.81|26.86|26.81|26.75|26.7|21
1732233680000|2024-11-22 00:01:20|26.88|26.83|27|26.95|27|26.95|26.87|26.82|27
1732233690000|2024-11-22 00:01:30|26.99|26.94|27.04|26.99|27.08|27.03|26.97|26.92|24
1732233700000|2024-11-22 00:01:40|27.02|26.97|27.1|27.05|27.16|27.11|27.02|26.97|17
1732233710000|2024-11-22 00:01:50|27.08|27.03|27.04|26.99|27.09|27.04|27.02|26.97|26
1732233720000|2024-11-22 00:02:00|27.03|26.98|26.94|26.89|27.03|26.98|26.92|26.87|16
1732233730000|2024-11-22 00:02:10|26.93|26.88|27.27|27.22|27.27|27.22|26.87|26.82|21
1732233740000|2024-11-22 00:02:20|27.26|27.21|27.3|27.25|27.33|27.28|27.26|27.21|15
1732233750000|2024-11-22 00:02:30|27.33|27.28|27.3|27.25|27.35|27.3|27.25|27.2|19
1732233760000|2024-11-22 00:02:40|27.31|27.26|27.32|27.27|27.33|27.28|27.26|27.21|16
1732233770000|2024-11-22 00:02:50|27.31|27.26|27.11|27.06|27.31|27.26|27.11|27.06|20
1732233780000|2024-11-22 00:03:00|27.1|27.05|27.03|26.98|27.1|27.05|26.95|26.9|14
1732233790000|2024-11-22 00:03:10|27.07|27.02|27.28|27.23|27.28|27.23|27.07|27.02|14
1732233800000|2024-11-22 00:03:20|27.27|27.22|27.19|27.14|27.27|27.22|27.17|27.12|16
1732233810000|2024-11-22 00:03:30|27.18|27.13|27.08|27.03|27.18|27.13|27.06|27.01|21
1732234260000|2024-11-22 00:11:00|27.54|27.49|27.86|27.81|27.98|27.93|27.53|27.48|20
1732234270000|2024-11-22 00:11:10|27.84|27.79|27.78|27.73|27.84|27.79|27.73|27.68|21
1732234280000|2024-11-22 00:11:20|27.79|27.74|27.66|27.61|27.79|27.74|27.65|27.6|23
1732234290000|2024-11-22 00:11:30|27.65|27.6|27.61|27.56|27.68|27.63|27.58|27.53|15
1732234300000|2024-11-22 00:11:40|27.62|27.57|27.67|27.62|27.69|27.64|27.62|27.57|12
1732234310000|2024-11-22 00:11:50|27.69|27.64|27.65|27.6|27.72|27.67|27.62|27.57|15
1732234320000|2024-11-22 00:12:00|27.64|27.59|27.69|27.64|27.73|27.68|27.64|27.59|15
1732234330000|2024-11-22 00:12:10|27.68|27.63|27.85|27.8|27.87|27.82|27.68|27.63|14
1732234340000|2024-11-22 00:12:20|27.84|27.79|27.86|27.81|27.91|27.86|27.83|27.78|19
1732234350000|2024-11-22 00:12:30|27.84|27.79|27.81|27.76|27.86|27.81|27.77|27.72|20
1732234360000|2024-11-22 00:12:40|27.82|27.77|27.9|27.85|27.92|27.87|27.79|27.74|19
1732234370000|2024-11-22 00:12:50|27.89|27.84|27.78|27.73|27.89|27.84|27.78|27.73|14
1732234380000|2024-11-22 00:13:00|27.79|27.74|27.99|27.94|27.99|27.94|27.78|27.73|17
1732234390000|2024-11-22 00:13:10|27.98|27.93|27.96|27.91|28|27.95|27.93|27.88|17
1732234400000|2024-11-22 00:13:20|27.97|27.92|27.96|27.91|28|27.95|27.96|27.91|15
1732234410000|2024-11-22 00:13:30|27.97|27.92|28.12|28.07|28.12|28.07|27.91|27.86|17
1732234420000|2024-11-22 00:13:40|28.16|28.11|28.16|28.11|28.18|28.13|28.12|28.07|20
1732234430000|2024-11-22 00:13:50|28.17|28.12|28.24|28.19|28.26|28.21|28.16|28.11|11
1732234440000|2024-11-22 00:14:00|28.23|28.18|28.07|28.02|28.23|28.18|28.04|27.99|24
1732234450000|2024-11-22 00:14:10|28.08|28.03|28.03|27.98|28.08|28.03|28|27.95|14
1732234460000|2024-11-22 00:14:20|28.05|28|27.98|27.93|28.05|28|27.9|27.85|22
1732234470000|2024-11-22 00:14:30|27.97|27.92|27.94|27.89|27.97|27.92|27.91|27.86|16
1732234480000|2024-11-22 00:14:40|27.95|27.9|27.91|27.86|27.97|27.92|27.91|27.86|13
1732234490000|2024-11-22 00:14:50|27.9|27.85|27.82|27.77|27.9|27.85|27.82|27.77|15
1732234500000|2024-11-22 00:15:00|27.81|27.76|27.92|27.87|27.92|27.87|27.79|27.74|15
1732234510000|2024-11-22 00:15:10|27.91|27.86|27.98|27.93|27.99|27.94|27.9|27.85|15
1732234520000|2024-11-22 00:15:20|27.99|27.94|27.99|27.94|28|27.95|27.95|27.9|15
1732234530000|2024-11-22 00:15:30|28|27.95|27.89|27.84|28.02|27.97|27.88|27.83|18
1732234540000|2024-11-22 00:15:40|27.93|27.88|28.02|27.97|28.03|27.98|27.93|27.88|8
1732234550000|2024-11-22 00:15:50|28.03|27.98|27.97|27.92|28.07|28.02|27.95|27.9|21
1732234560000|2024-11-22 00:16:00|27.98|27.93|27.94|27.89|28.03|27.98|27.94|27.89|19
1732234570000|2024-11-22 00:16:10|27.95|27.9|27.98|27.93|28.01|27.96|27.95|27.9|14
1732234580000|2024-11-22 00:16:20|27.99|27.94|28.02|27.97|28.05|28|27.98|27.93|19
1732234590000|2024-11-22 00:16:30|28.01|27.96|28.02|27.97|28.04|27.99|27.99|27.94|20
1732234600000|2024-11-22 00:16:40|28.03|27.98|28.1|28.05|28.11|28.06|28.03|27.98|15
1732234610000|2024-11-22 00:16:50|28.13|28.08|28.07|28.02|28.17|28.12|28.07|28.02|18
1732234620000|2024-11-22 00:17:00|28.06|28.01|27.89|27.84|28.06|28.01|27.89|27.84|20
1732234630000|2024-11-22 00:17:10|27.88|27.83|27.82|27.77|27.88|27.83|27.79|27.74|14
1732234640000|2024-11-22 00:17:20|27.81|27.76|27.82|27.77|27.84|27.79|27.77|27.72|15
1732234650000|2024-11-22 00:17:30|27.81|27.76|27.84|27.79|27.84|27.79|27.8|27.75|14
1732234660000|2024-11-22 00:17:40|27.85|27.8|27.83|27.78|27.87|27.82|27.81|27.76|16
1732234670000|2024-11-22 00:17:50|27.82|27.77|27.82|27.77|27.85|27.8|27.8|27.75|20
1732234680000|2024-11-22 00:18:00|27.83|27.78|28.03|27.98|28.03|27.98|27.83|27.78|14
1732234690000|2024-11-22 00:18:10|28.05|28|28.16|28.11|28.16|28.11|28.05|28|11
1732234700000|2024-11-22 00:18:20|28.19|28.14|28.21|28.16|28.27|28.22|28.19|28.14|17
1732234710000|2024-11-22 00:18:30|28.22|28.17|28.31|28.26|28.32|28.27|28.18|28.13|18
1732234720000|2024-11-22 00:18:40|28.3|28.25|28.33|28.28|28.33|28.28|28.27|28.22|12
1732234730000|2024-11-22 00:18:50|28.34|28.29|28.38|28.33|28.4|28.35|28.34|28.29|13
1732234740000|2024-11-22 00:19:00|28.37|28.32|28.39|28.34|28.4|28.35|28.33|28.28|20
1732234750000|2024-11-22 00:19:10|28.35|28.3|28.4|28.35|28.4|28.35|28.29|28.24|11
1732234760000|2024-11-22 00:19:20|28.43|28.38|28.44|28.39|28.51|28.46|28.41|28.36|16
1732234770000|2024-11-22 00:19:30|28.45|28.4|28.48|28.43|28.49|28.44|28.45|28.4|6
1732234780000|2024-11-22 00:19:40|28.47|28.42|28.43|28.38|28.47|28.42|28.36|28.31|22
1732234790000|2024-11-22 00:19:50|28.44|28.39|28.44|28.39|28.49|28.44|28.43|28.38|17
1732234800000|2024-11-22 00:20:00|28.43|28.38|28.56|28.51|28.56|28.51|28.43|28.38|11
1732234810000|2024-11-22 00:20:10|28.57|28.52|28.62|28.57|28.63|28.58|28.57|28.52|18
1732234820000|2024-11-22 00:20:20|28.61|28.56|28.46|28.41|28.61|28.56|28.45|28.4|20
1732234830000|2024-11-22 00:20:30|28.45|28.4|28.49|28.44|28.49|28.44|28.43|28.38|16
1732234840000|2024-11-22 00:20:40|28.47|28.42|28.38|28.33|28.5|28.45|28.38|28.33|18
1732234850000|2024-11-22 00:20:50|28.39|28.34|28.29|28.24|28.41|28.36|28.29|28.24|19
1732234860000|2024-11-22 00:21:00|28.36|28.31|28.51|28.46|28.53|28.48|28.35|28.3|21
1732234870000|2024-11-22 00:21:10|28.5|28.45|28.43|28.38|28.5|28.45|28.39|28.34|17
1732234880000|2024-11-22 00:21:20|28.42|28.37|28.43|28.38|28.44|28.39|28.38|28.33|17
1732234890000|2024-11-22 00:21:30|28.42|28.37|28.39|28.34|28.44|28.39|28.38|28.33|15
1732234900000|2024-11-22 00:21:40|28.4|28.35|28.35|28.3|28.41|28.36|28.35|28.3|18
1732234910000|2024-11-22 00:21:50|28.33|28.28|28.07|28.02|28.33|28.28|28.07|28.02|24
1732234920000|2024-11-22 00:22:00|28.05|28|27.89|27.84|28.06|28.01|27.89|27.84|20
1732234930000|2024-11-22 00:22:10|27.88|27.83|27.87|27.82|27.92|27.87|27.84|27.79|19
1732234940000|2024-11-22 00:22:20|27.88|27.83|27.75|27.7|27.89|27.84|27.72|27.67|24
1732234950000|2024-11-22 00:22:30|27.71|27.66|27.68|27.63|27.71|27.66|27.64|27.59|11
1732234960000|2024-11-22 00:22:40|27.67|27.62|27.67|27.62|27.73|27.68|27.65|27.6|19
1732234970000|2024-11-22 00:22:50|27.69|27.64|27.64|27.59|27.69|27.64|27.63|27.58|16
1732234980000|2024-11-22 00:23:00|27.71|27.66|27.72|27.67|27.78|27.73|27.7|27.65|15
1732234990000|2024-11-22 00:23:10|27.74|27.69|27.75|27.7|27.8|27.75|27.73|27.68|18
1732235000000|2024-11-22 00:23:20|27.76|27.71|27.77|27.72|27.78|27.73|27.71|27.66|15
1732235010000|2024-11-22 00:23:30|27.78|27.73|27.83|27.78|27.83|27.78|27.77|27.72|12
1732235020000|2024-11-22 00:23:40|27.82|27.77|27.86|27.81|27.87|27.82|27.82|27.77|11
1732235030000|2024-11-22 00:23:50|27.85|27.8|27.84|27.79|27.87|27.82|27.83|27.78|14
1732235040000|2024-11-22 00:24:00|27.87|27.82|27.78|27.73|27.88|27.83|27.76|27.71|13
1732235050000|2024-11-22 00:24:10|27.8|27.75|27.84|27.79|27.84|27.79|27.79|27.74|7
1732235060000|2024-11-22 00:24:20|27.85|27.8|27.74|27.69|27.85|27.8|27.73|27.68|14
1732235070000|2024-11-22 00:24:30|27.76|27.71|27.74|27.69|27.77|27.72|27.74|27.69|7
1732235080000|2024-11-22 00:24:40|27.73|27.68|27.6|27.55|27.74|27.69|27.6|27.55|15
1732235090000|2024-11-22 00:24:50|27.55|27.5|27.51|27.46|27.64|27.59|27.51|27.46|14
1732235100000|2024-11-22 00:25:00|27.49|27.44|27.65|27.6|27.66|27.61|27.49|27.44|10
1732235110000|2024-11-22 00:25:10|27.64|27.59|27.73|27.68|27.73|27.68|27.62|27.57|12
1732235120000|2024-11-22 00:25:20|27.75|27.7|27.72|27.67|27.82|27.77|27.72|27.67|15
1732235130000|2024-11-22 00:25:30|27.71|27.66|27.74|27.69|27.74|27.69|27.67|27.62|13
1732235140000|2024-11-22 00:25:40|27.73|27.68|27.64|27.59|27.73|27.68|27.64|27.59|11
1732235150000|2024-11-22 00:25:50|27.63|27.58|27.6|27.55|27.64|27.59|27.59|27.54|12
1732235160000|2024-11-22 00:26:00|27.58|27.53|27.49|27.44|27.58|27.53|27.48|27.43|13
1732235170000|2024-11-22 00:26:10|27.5|27.45|27.61|27.56|27.63|27.58|27.5|27.45|12
1732235180000|2024-11-22 00:26:20|27.63|27.58|27.7|27.65|27.71|27.66|27.62|27.57|12
1732235190000|2024-11-22 00:26:30|27.68|27.63|27.67|27.62|27.69|27.64|27.67|27.62|10
1732235200000|2024-11-22 00:26:40|27.68|27.63|27.7|27.65|27.7|27.65|27.67|27.62|8
1732235210000|2024-11-22 00:26:50|27.71|27.66|27.61|27.56|27.72|27.67|27.61|27.56|11
1732235220000|2024-11-22 00:27:00|27.62|27.57|27.73|27.68|27.73|27.68|27.59|27.54|14
1732235230000|2024-11-22 00:27:10|27.74|27.69|27.72|27.67|27.75|27.7|27.7|27.65|15
1732235240000|2024-11-22 00:27:20|27.74|27.69|27.74|27.69|27.75|27.7|27.68|27.63|14
1732235250000|2024-11-22 00:27:30|27.76|27.71|27.78|27.73|27.81|27.76|27.75|27.7|12
1732235260000|2024-11-22 00:27:40|27.79|27.74|27.84|27.79|27.85|27.8|27.77|27.72|13
1732235270000|2024-11-22 00:27:50|27.83|27.78|27.82|27.77|27.84|27.79|27.79|27.74|18
1732235280000|2024-11-22 00:28:00|27.8|27.75|27.77|27.72|27.8|27.75|27.75|27.7|17
1732235290000|2024-11-22 00:28:10|27.76|27.71|27.79|27.74|27.82|27.77|27.74|27.69|12
1732235300000|2024-11-22 00:28:20|27.8|27.75|27.84|27.79|27.87|27.82|27.8|27.75|15
1732235310000|2024-11-22 00:28:30|27.85|27.8|27.81|27.76|27.88|27.83|27.81|27.76|12
1732235320000|2024-11-22 00:28:40|27.82|27.77|27.85|27.8|27.87|27.82|27.81|27.76|14
1732235330000|2024-11-22 00:28:50|27.84|27.79|27.82|27.77|27.84|27.79|27.81|27.76|7
1732235340000|2024-11-22 00:29:00|27.81|27.76|27.81|27.76|27.81|27.76|27.76|27.71|15
1732235350000|2024-11-22 00:29:10|27.83|27.78|27.86|27.81|27.9|27.85|27.82|27.77|15
1732235360000|2024-11-22 00:29:20|27.87|27.82|27.87|27.82|27.9|27.85|27.87|27.82|13
1732235370000|2024-11-22 00:29:30|27.88|27.83|28|27.95|28|27.95|27.88|27.83|14
1732235380000|2024-11-22 00:29:40|27.99|27.94|27.96|27.91|27.99|27.94|27.94|27.89|14
1732235390000|2024-11-22 00:29:50|27.95|27.9|27.93|27.88|27.95|27.9|27.92|27.87|10
1732235400000|2024-11-22 00:30:00|27.91|27.86|27.73|27.68|27.91|27.86|27.72|27.67|15
1732235410000|2024-11-22 00:30:10|27.75|27.7|27.62|27.57|27.75|27.7|27.62|27.57|14
1732235420000|2024-11-22 00:30:20|27.63|27.58|27.67|27.62|27.71|27.66|27.63|27.58|12
1732235430000|2024-11-22 00:30:30|27.66|27.61|27.62|27.57|27.68|27.63|27.56|27.51|19
1732235440000|2024-11-22 00:30:40|27.61|27.56|27.53|27.48|27.62|27.57|27.53|27.48|11
1732235450000|2024-11-22 00:30:50|27.52|27.47|27.56|27.51|27.57|27.52|27.51|27.46|7
1732235460000|2024-11-22 00:31:00|27.59|27.54|27.55|27.5|27.59|27.54|27.54|27.49|8
1732235470000|2024-11-22 00:31:10|27.54|27.49|27.57|27.52|27.57|27.52|27.54|27.49|4
1732235480000|2024-11-22 00:31:20|27.6|27.55|27.5|27.45|27.64|27.59|27.49|27.44|17
1732235490000|2024-11-22 00:31:30|27.51|27.46|27.6|27.55|27.61|27.56|27.49|27.44|14
1732235500000|2024-11-22 00:31:40|27.59|27.54|27.53|27.48|27.59|27.54|27.51|27.46|18
1732235510000|2024-11-22 00:31:50|27.52|27.47|27.48|27.43|27.53|27.48|27.47|27.42|14
1732235520000|2024-11-22 00:32:00|27.49|27.44|27.51|27.46|27.54|27.49|27.47|27.42|12
1732235530000|2024-11-22 00:32:10|27.52|27.47|27.55|27.5|27.59|27.54|27.52|27.47|18
1732235540000|2024-11-22 00:32:20|27.56|27.51|27.52|27.47|27.58|27.53|27.52|27.47|11
1732235550000|2024-11-22 00:32:30|27.51|27.46|27.52|27.47|27.52|27.47|27.51|27.46|10
1732235560000|2024-11-22 00:32:40|27.51|27.46|27.48|27.43|27.51|27.46|27.46|27.41|7
1732235570000|2024-11-22 00:32:50|27.49|27.44|27.45|27.4|27.51|27.46|27.44|27.39|11
1732235580000|2024-11-22 00:33:00|27.44|27.39|27.34|27.29|27.44|27.39|27.34|27.29|16
1732235590000|2024-11-22 00:33:10|27.33|27.28|27.26|27.21|27.34|27.29|27.26|27.21|16
1732235600000|2024-11-22 00:33:20|27.27|27.22|27.17|27.12|27.27|27.22|27.17|27.12|15
1732235610000|2024-11-22 00:33:30|27.18|27.13|27.26|27.21|27.27|27.22|27.18|27.13|20
1732235620000|2024-11-22 00:33:40|27.29|27.24|27.37|27.32|27.39|27.34|27.29|27.24|20
1732235630000|2024-11-22 00:33:50|27.38|27.33|27.37|27.32|27.44|27.39|27.37|27.32|16
1732235640000|2024-11-22 00:34:00|27.36|27.31|27.35|27.3|27.4|27.35|27.28|27.23|15
1732235650000|2024-11-22 00:34:10|27.34|27.29|27.37|27.32|27.37|27.32|27.3|27.25|17
1732235660000|2024-11-22 00:34:20|27.38|27.33|27.32|27.27|27.39|27.34|27.32|27.27|13
1732235670000|2024-11-22 00:34:30|27.31|27.26|27.27|27.22|27.31|27.26|27.23|27.18|17
1732235680000|2024-11-22 00:34:40|27.28|27.23|27.21|27.16|27.28|27.23|27.16|27.11|10
1732235690000|2024-11-22 00:34:50|27.22|27.17|27.31|27.26|27.31|27.26|27.22|27.17|8
1732235700000|2024-11-22 00:35:00|27.3|27.25|27.3|27.25|27.36|27.31|27.28|27.23|18
1732235710000|2024-11-22 00:35:10|27.29|27.24|27.38|27.33|27.38|27.33|27.29|27.24|18
1732235720000|2024-11-22 00:35:20|27.37|27.32|27.44|27.39|27.45|27.4|27.37|27.32|15
1732235730000|2024-11-22 00:35:30|27.43|27.38|27.46|27.41|27.46|27.41|27.4|27.35|18
1732235740000|2024-11-22 00:35:40|27.45|27.4|27.46|27.41|27.49|27.44|27.45|27.4|20
1732235750000|2024-11-22 00:35:50|27.47|27.42|27.45|27.4|27.47|27.42|27.4|27.35|21
1732235760000|2024-11-22 00:36:00|27.49|27.44|27.45|27.4|27.49|27.44|27.44|27.39|9
1732235770000|2024-11-22 00:36:10|27.44|27.39|27.41|27.36|27.47|27.42|27.41|27.36|11
1732235780000|2024-11-22 00:36:20|27.4|27.35|27.51|27.46|27.52|27.47|27.39|27.34|9
1732235790000|2024-11-22 00:36:30|27.52|27.47|27.48|27.43|27.53|27.48|27.48|27.43|9
1732235800000|2024-11-22 00:36:40|27.47|27.42|27.5|27.45|27.51|27.46|27.47|27.42|13
1732235810000|2024-11-22 00:36:50|27.49|27.44|27.44|27.39|27.49|27.44|27.41|27.36|12
1732235820000|2024-11-22 00:37:00|27.46|27.41|27.56|27.51|27.56|27.51|27.46|27.41|8
1732235830000|2024-11-22 00:37:10|27.57|27.52|27.58|27.53|27.6|27.55|27.56|27.51|16
1732235840000|2024-11-22 00:37:20|27.59|27.54|27.62|27.57|27.63|27.58|27.58|27.53|13
1732235850000|2024-11-22 00:37:30|27.63|27.58|27.56|27.51|27.63|27.58|27.56|27.51|10
1732235860000|2024-11-22 00:37:40|27.57|27.52|27.52|27.47|27.57|27.52|27.51|27.46|12
1732235870000|2024-11-22 00:37:50|27.55|27.5|27.55|27.5|27.56|27.51|27.52|27.47|13
1732235880000|2024-11-22 00:38:00|27.57|27.52|27.5|27.45|27.59|27.54|27.5|27.45|14
1732235890000|2024-11-22 00:38:10|27.51|27.46|27.48|27.43|27.52|27.47|27.48|27.43|6
1732235900000|2024-11-22 00:38:20|27.46|27.41|27.4|27.35|27.48|27.43|27.4|27.35|10
1732235910000|2024-11-22 00:38:30|27.41|27.36|27.34|27.29|27.41|27.36|27.34|27.29|10
1732235920000|2024-11-22 00:38:40|27.35|27.3|27.33|27.28|27.35|27.3|27.31|27.26|12
1732235930000|2024-11-22 00:38:50|27.36|27.31|27.38|27.33|27.38|27.33|27.32|27.27|14
1732235940000|2024-11-22 00:39:00|27.39|27.34|27.33|27.28|27.39|27.34|27.33|27.28|10
1732235950000|2024-11-22 00:39:10|27.34|27.29|27.3|27.25|27.34|27.29|27.29|27.24|8
1732235960000|2024-11-22 00:39:20|27.31|27.26|27.34|27.29|27.35|27.3|27.29|27.24|8
1732235970000|2024-11-22 00:39:30|27.35|27.3|27.27|27.22|27.35|27.3|27.26|27.21|14
1732235980000|2024-11-22 00:39:40|27.26|27.21|27.28|27.23|27.28|27.23|27.25|27.2|7
1732235990000|2024-11-22 00:39:50|27.29|27.24|27.32|27.27|27.33|27.28|27.28|27.23|9
1732236000000|2024-11-22 00:40:00|27.31|27.26|27.29|27.24|27.35|27.3|27.28|27.23|12
1732236010000|2024-11-22 00:40:10|27.3|27.25|27.31|27.26|27.31|27.26|27.26|27.21|12
1732236020000|2024-11-22 00:40:20|27.33|27.28|27.23|27.18|27.33|27.28|27.23|27.18|9
1732236030000|2024-11-22 00:40:30|27.22|27.17|27.2|27.15|27.22|27.17|27.18|27.13|9
1732236040000|2024-11-22 00:40:40|27.19|27.14|27.24|27.19|27.24|27.19|27.19|27.14|9
1732236050000|2024-11-22 00:40:50|27.25|27.2|27.27|27.22|27.28|27.23|27.25|27.2|10
1732236060000|2024-11-22 00:41:00|27.28|27.23|27.28|27.23|27.31|27.26|27.27|27.22|8
1732236070000|2024-11-22 00:41:10|27.24|27.19|27.18|27.13|27.25|27.2|27.18|27.13|14
1732236080000|2024-11-22 00:41:20|27.19|27.14|27.2|27.15|27.2|27.15|27.16|27.11|8
1732236090000|2024-11-22 00:41:30|27.19|27.14|27.18|27.13|27.2|27.15|27.16|27.11|13
1732236100000|2024-11-22 00:41:40|27.19|27.14|27.16|27.11|27.19|27.14|27.14|27.09|9
1732236110000|2024-11-22 00:41:50|27.15|27.1|27.16|27.11|27.19|27.14|27.13|27.08|14
1732236120000|2024-11-22 00:42:00|27.17|27.12|27.21|27.16|27.22|27.17|27.17|27.12|9
1732236130000|2024-11-22 00:42:10|27.22|27.17|27.25|27.2|27.27|27.22|27.21|27.16|11
1732236140000|2024-11-22 00:42:20|27.24|27.19|27.28|27.23|27.3|27.25|27.24|27.19|11
1732236150000|2024-11-22 00:42:30|27.27|27.22|27.23|27.18|27.29|27.24|27.23|27.18|9
1732236160000|2024-11-22 00:42:40|27.22|27.17|27.21|27.16|27.26|27.21|27.2|27.15|16
1732236170000|2024-11-22 00:42:50|27.2|27.15|27.25|27.2|27.26|27.21|27.2|27.15|14
1732236180000|2024-11-22 00:43:00|27.24|27.19|27.15|27.1|27.24|27.19|27.15|27.1|12
1732236190000|2024-11-22 00:43:10|27.16|27.11|27.09|27.04|27.16|27.11|27.08|27.03|12
1732236200000|2024-11-22 00:43:20|27.11|27.06|27.06|27.01|27.11|27.06|27.06|27.01|7
1732236210000|2024-11-22 00:43:30|27.05|27|27.05|27|27.07|27.02|27.05|27|4
1732236220000|2024-11-22 00:43:40|27.06|27.01|27.08|27.03|27.08|27.03|27.06|27.01|2
1732236230000|2024-11-22 00:43:50|27.12|27.07|27.08|27.03|27.13|27.08|27.06|27.01|10
1732236240000|2024-11-22 00:44:00|27.09|27.04|27.06|27.01|27.09|27.04|27.06|27.01|11
1732236250000|2024-11-22 00:44:10|27.07|27.02|27.11|27.06|27.13|27.08|27.07|27.02|10
1732236260000|2024-11-22 00:44:20|27.1|27.05|27.07|27.02|27.1|27.05|27.07|27.02|9
1732236270000|2024-11-22 00:44:30|27.08|27.03|27.11|27.06|27.11|27.06|27.08|27.03|6
1732236280000|2024-11-22 00:44:40|27.1|27.05|27.16|27.11|27.16|27.11|27.1|27.05|10
1732236290000|2024-11-22 00:44:50|27.17|27.12|27.14|27.09|27.18|27.13|27.14|27.09|12
1732236300000|2024-11-22 00:45:00|27.13|27.08|27.07|27.02|27.14|27.09|27.07|27.02|16
1732236310000|2024-11-22 00:45:10|27.06|27.01|27.02|26.97|27.06|27.01|27.01|26.96|7
1732236320000|2024-11-22 00:45:20|27.01|26.96|26.99|26.94|27.02|26.97|26.97|26.92|9
1732236330000|2024-11-22 00:45:30|26.98|26.93|26.97|26.92|26.99|26.94|26.96|26.91|7
1732236340000|2024-11-22 00:45:40|26.96|26.91|27.01|26.96|27.01|26.96|26.94|26.89|10
1732236350000|2024-11-22 00:45:50|27|26.95|27.08|27.03|27.08|27.03|27|26.95|14
1732236360000|2024-11-22 00:46:00|27.09|27.04|26.99|26.94|27.09|27.04|26.99|26.94|13
1732236370000|2024-11-22 00:46:10|26.98|26.93|26.99|26.94|26.99|26.94|26.96|26.91|6
1732236380000|2024-11-22 00:46:20|27|26.95|27.02|26.97|27.02|26.97|26.98|26.93|9
1732236390000|2024-11-22 00:46:30|27.01|26.96|27.01|26.96|27.02|26.97|26.98|26.93|16
1732236400000|2024-11-22 00:46:40|27.02|26.97|27.09|27.04|27.09|27.04|27.01|26.96|11
1732236410000|2024-11-22 00:46:50|27.1|27.05|27.04|26.99|27.11|27.06|27.02|26.97|18
1732236420000|2024-11-22 00:47:00|27.05|27|26.98|26.93|27.05|27|26.98|26.93|9
1732236430000|2024-11-22 00:47:10|26.97|26.92|26.97|26.92|26.99|26.94|26.97|26.92|11
1732236440000|2024-11-22 00:47:20|26.98|26.93|27.01|26.96|27.01|26.96|26.98|26.93|4
1732236450000|2024-11-22 00:47:30|27.02|26.97|26.97|26.92|27.02|26.97|26.96|26.91|9
1732236460000|2024-11-22 00:47:40|26.98|26.93|26.96|26.91|26.99|26.94|26.95|26.9|6
1732236470000|2024-11-22 00:47:50|26.95|26.9|26.94|26.89|26.95|26.9|26.93|26.88|8
1732236480000|2024-11-22 00:48:00|26.93|26.88|26.98|26.93|27.01|26.96|26.91|26.86|19
1732236490000|2024-11-22 00:48:10|26.97|26.92|26.97|26.92|26.98|26.93|26.97|26.92|3
1732236500000|2024-11-22 00:48:20|26.96|26.91|27.06|27.01|27.06|27.01|26.96|26.91|13
1732236510000|2024-11-22 00:48:30|27.05|27|27.08|27.03|27.08|27.03|27.05|27|8
1732236520000|2024-11-22 00:48:40|27.07|27.02|27.07|27.02|27.07|27.02|27.04|26.99|6
1732236530000|2024-11-22 00:48:50|27.08|27.03|27.09|27.04|27.12|27.07|27.07|27.02|12
1732236540000|2024-11-22 00:49:00|27.08|27.03|27.15|27.1|27.15|27.1|27.07|27.02|14
1732236550000|2024-11-22 00:49:10|27.16|27.11|27.13|27.08|27.16|27.11|27.12|27.07|13
1732236560000|2024-11-22 00:49:20|27.15|27.1|27.13|27.08|27.17|27.12|27.13|27.08|9
1732236570000|2024-11-22 00:49:30|27.14|27.09|27.15|27.1|27.16|27.11|27.13|27.08|6
1732236580000|2024-11-22 00:49:40|27.16|27.11|27.15|27.1|27.16|27.11|27.12|27.07|9
1732236590000|2024-11-22 00:49:50|27.14|27.09|27.16|27.11|27.17|27.12|27.14|27.09|8
1732236600000|2024-11-22 00:50:00|27.17|27.12|27.15|27.1|27.17|27.12|27.1|27.05|13
1732236610000|2024-11-22 00:50:10|27.16|27.11|27.22|27.17|27.23|27.18|27.16|27.11|14
1732236620000|2024-11-22 00:50:20|27.21|27.16|27.24|27.19|27.24|27.19|27.21|27.16|11
1732236630000|2024-11-22 00:50:30|27.25|27.2|27.26|27.21|27.3|27.25|27.23|27.18|19
1732236640000|2024-11-22 00:50:40|27.25|27.2|27.17|27.12|27.25|27.2|27.17|27.12|11
1732236650000|2024-11-22 00:50:50|27.16|27.11|27.14|27.09|27.16|27.11|27.12|27.07|14
1732236660000|2024-11-22 00:51:00|27.13|27.08|27.1|27.05|27.13|27.08|27.05|27|13
1732236670000|2024-11-22 00:51:10|27.09|27.04|27.08|27.03|27.13|27.08|27.08|27.03|11
1732236680000|2024-11-22 00:51:20|27.09|27.04|27.11|27.06|27.14|27.09|27.07|27.02|12
1732236690000|2024-11-22 00:51:30|27.1|27.05|27.1|27.05|27.1|27.05|27.09|27.04|11
1732236700000|2024-11-22 00:51:40|27.09|27.04|27.12|27.07|27.15|27.1|27.09|27.04|13
1732236710000|2024-11-22 00:51:50|27.13|27.08|27.13|27.08|27.16|27.11|27.11|27.06|13
1732236720000|2024-11-22 00:52:00|27.11|27.06|27.1|27.05|27.11|27.06|27.09|27.04|6
1732236730000|2024-11-22 00:52:10|27.11|27.06|27.09|27.04|27.14|27.09|27.08|27.03|8
1732236740000|2024-11-22 00:52:20|27.08|27.03|27.11|27.06|27.11|27.06|27.08|27.03|10
1732236750000|2024-11-22 00:52:30|27.1|27.05|27.14|27.09|27.15|27.1|27.1|27.05|14
1732236760000|2024-11-22 00:52:40|27.13|27.08|27.07|27.02|27.14|27.09|27.06|27.01|13
1732236770000|2024-11-22 00:52:50|27.06|27.01|27.07|27.02|27.07|27.02|27.06|27.01|2
1732236780000|2024-11-22 00:53:00|27.06|27.01|27.03|26.98|27.06|27.01|27|26.95|12
1732236790000|2024-11-22 00:53:10|27.04|26.99|27.03|26.98|27.04|26.99|27.03|26.98|4
1732236800000|2024-11-22 00:53:20|27.04|26.99|27.1|27.05|27.1|27.05|27.04|26.99|7
1732236810000|2024-11-22 00:53:30|27.09|27.04|27.1|27.05|27.1|27.05|27.08|27.03|8
1732237120000|2024-11-22 00:58:40|27.27|27.22|27.47|27.42|27.47|27.42|27.27|27.22|5
1732237130000|2024-11-22 00:58:50|27.44|27.39|27.39|27.34|27.44|27.39|27.38|27.33|13
1732237140000|2024-11-22 00:59:00|27.38|27.33|27.39|27.34|27.42|27.37|27.38|27.33|10
1732237150000|2024-11-22 00:59:10|27.4|27.35|27.43|27.38|27.44|27.39|27.4|27.35|7
1732237160000|2024-11-22 00:59:20|27.42|27.37|27.4|27.35|27.42|27.37|27.39|27.34|9
1732237170000|2024-11-22 00:59:30|27.39|27.34|27.43|27.38|27.44|27.39|27.39|27.34|9
1732237180000|2024-11-22 00:59:40|27.44|27.39|27.46|27.41|27.47|27.42|27.43|27.38|7
1732237190000|2024-11-22 00:59:50|27.45|27.4|27.46|27.41|27.46|27.41|27.41|27.36|13
1732237200000|2024-11-22 01:00:00|27.45|27.4|27.42|27.37|27.45|27.4|27.41|27.36|10
1732237210000|2024-11-22 01:00:10|27.43|27.38|27.54|27.49|27.54|27.49|27.43|27.38|11
1732237220000|2024-11-22 01:00:20|27.55|27.5|27.5|27.45|27.55|27.5|27.49|27.44|14
1732237230000|2024-11-22 01:00:30|27.49|27.44|27.44|27.39|27.49|27.44|27.43|27.38|8
1732237240000|2024-11-22 01:00:40|27.43|27.38|27.45|27.4|27.47|27.42|27.43|27.38|11
1732237250000|2024-11-22 01:00:50|27.44|27.39|27.37|27.32|27.44|27.39|27.36|27.31|14
1732237260000|2024-11-22 01:01:00|27.36|27.31|27.37|27.32|27.37|27.32|27.34|27.29|8
1732237270000|2024-11-22 01:01:10|27.36|27.31|27.32|27.27|27.36|27.31|27.31|27.26|9
1732237280000|2024-11-22 01:01:20|27.31|27.26|27.32|27.27|27.35|27.3|27.3|27.25|12
1732237290000|2024-11-22 01:01:30|27.33|27.28|27.34|27.29|27.34|27.29|27.32|27.27|11
1732237300000|2024-11-22 01:01:40|27.35|27.3|27.39|27.34|27.41|27.36|27.35|27.3|10
1732237310000|2024-11-22 01:01:50|27.38|27.33|27.36|27.31|27.39|27.34|27.36|27.31|11
1732237320000|2024-11-22 01:02:00|27.37|27.32|27.33|27.28|27.42|27.37|27.33|27.28|13
1732237330000|2024-11-22 01:02:10|27.32|27.27|27.32|27.27|27.33|27.28|27.32|27.27|3
1732237340000|2024-11-22 01:02:20|27.33|27.28|27.36|27.31|27.36|27.31|27.32|27.27|8
1732237350000|2024-11-22 01:02:30|27.37|27.32|27.47|27.42|27.47|27.42|27.37|27.32|13
1732237360000|2024-11-22 01:02:40|27.46|27.41|27.61|27.56|27.61|27.56|27.46|27.41|15
1732237370000|2024-11-22 01:02:50|27.6|27.55|27.6|27.55|27.65|27.6|27.6|27.55|15
1732237380000|2024-11-22 01:03:00|27.59|27.54|27.6|27.55|27.6|27.55|27.52|27.47|23
1732237390000|2024-11-22 01:03:10|27.61|27.56|27.68|27.63|27.72|27.67|27.61|27.56|20
1732237400000|2024-11-22 01:03:20|27.69|27.64|27.78|27.73|27.79|27.74|27.67|27.62|18
1732237410000|2024-11-22 01:03:30|27.79|27.74|27.75|27.7|27.79|27.74|27.72|27.67|17
1732237420000|2024-11-22 01:03:40|27.73|27.68|27.87|27.82|27.87|27.82|27.72|27.67|19
1732237430000|2024-11-22 01:03:50|27.88|27.83|27.78|27.73|27.89|27.84|27.78|27.73|14
1732237440000|2024-11-22 01:04:00|27.77|27.72|27.86|27.81|27.87|27.82|27.77|27.72|16
1732237450000|2024-11-22 01:04:10|27.85|27.8|27.84|27.79|27.85|27.8|27.8|27.75|11
1732237490000|2024-11-22 01:04:50|27.8|27.75|27.82|27.77|27.82|27.77|27.79|27.74|4
1732237500000|2024-11-22 01:05:00|27.83|27.78|27.81|27.76|27.87|27.82|27.8|27.75|13
1732237510000|2024-11-22 01:05:10|27.82|27.77|27.87|27.82|27.88|27.83|27.8|27.75|17
1732237520000|2024-11-22 01:05:20|27.86|27.81|27.87|27.82|27.87|27.82|27.82|27.77|16
1732237530000|2024-11-22 01:05:30|27.88|27.83|27.95|27.9|27.96|27.91|27.88|27.83|9
1732237540000|2024-11-22 01:05:40|27.97|27.92|28|27.95|28|27.95|27.97|27.92|11
1732237550000|2024-11-22 01:05:50|28.01|27.96|27.95|27.9|28.01|27.96|27.92|27.87|13
1732237560000|2024-11-22 01:06:00|27.94|27.89|27.92|27.87|27.96|27.91|27.92|27.87|15
1732237570000|2024-11-22 01:06:10|27.91|27.86|27.83|27.78|27.91|27.86|27.83|27.78|13
1732237580000|2024-11-22 01:06:20|27.82|27.77|27.82|27.77|27.87|27.82|27.82|27.77|12
1732237590000|2024-11-22 01:06:30|27.83|27.78|27.76|27.71|27.83|27.78|27.76|27.71|9
1732237600000|2024-11-22 01:06:40|27.77|27.72|27.74|27.69|27.81|27.76|27.74|27.69|13
1732237610000|2024-11-22 01:06:50|27.73|27.68|27.76|27.71|27.78|27.73|27.73|27.68|8
1732237620000|2024-11-22 01:07:00|27.78|27.73|27.83|27.78|27.87|27.82|27.78|27.73|13
1732237630000|2024-11-22 01:07:10|27.82|27.77|27.86|27.81|27.86|27.81|27.76|27.71|16
1732237640000|2024-11-22 01:07:20|27.88|27.83|27.84|27.79|27.9|27.85|27.82|27.77|9
1732237650000|2024-11-22 01:07:30|27.85|27.8|27.78|27.73|27.87|27.82|27.78|27.73|18
1732237660000|2024-11-22 01:07:40|27.77|27.72|27.75|27.7|27.78|27.73|27.75|27.7|11
1732237670000|2024-11-22 01:07:50|27.74|27.69|27.79|27.74|27.79|27.74|27.72|27.67|12
1732237680000|2024-11-22 01:08:00|27.8|27.75|27.79|27.74|27.83|27.78|27.77|27.72|19
1732237690000|2024-11-22 01:08:10|27.8|27.75|27.86|27.81|27.88|27.83|27.8|27.75|13
1732237700000|2024-11-22 01:08:20|27.87|27.82|27.84|27.79|27.9|27.85|27.83|27.78|12
1732237710000|2024-11-22 01:08:30|27.85|27.8|27.83|27.78|27.85|27.8|27.8|27.75|11
1732237720000|2024-11-22 01:08:40|27.85|27.8|27.87|27.82|27.89|27.84|27.84|27.79|11
1732237730000|2024-11-22 01:08:50|27.85|27.8|27.75|27.7|27.86|27.81|27.75|27.7|10
1732237740000|2024-11-22 01:09:00|27.76|27.71|27.76|27.71|27.79|27.74|27.75|27.7|11
1732237750000|2024-11-22 01:09:10|27.77|27.72|27.79|27.74|27.8|27.75|27.76|27.71|8
1732237760000|2024-11-22 01:09:20|27.81|27.76|27.78|27.73|27.81|27.76|27.78|27.73|6
1732237770000|2024-11-22 01:09:30|27.79|27.74|27.82|27.77|27.82|27.77|27.77|27.72|12
1732237780000|2024-11-22 01:09:40|27.81|27.76|27.8|27.75|27.82|27.77|27.76|27.71|13
1732237790000|2024-11-22 01:09:50|27.81|27.76|27.81|27.76|27.84|27.79|27.78|27.73|14
1732237800000|2024-11-22 01:10:00|27.82|27.77|27.85|27.8|27.86|27.81|27.82|27.77|12
1732237810000|2024-11-22 01:10:10|27.84|27.79|27.8|27.75|27.84|27.79|27.79|27.74|16
1732237820000|2024-11-22 01:10:20|27.82|27.77|27.86|27.81|27.89|27.84|27.82|27.77|10
1732237830000|2024-11-22 01:10:30|27.84|27.79|27.89|27.84|27.89|27.84|27.81|27.76|15
1732237840000|2024-11-22 01:10:40|27.88|27.83|27.93|27.88|27.94|27.89|27.88|27.83|12
1732237850000|2024-11-22 01:10:50|27.92|27.87|27.82|27.77|27.92|27.87|27.82|27.77|15
1732237860000|2024-11-22 01:11:00|27.83|27.78|27.85|27.8|27.85|27.8|27.81|27.76|10
1732237870000|2024-11-22 01:11:10|27.86|27.81|27.88|27.83|27.91|27.86|27.86|27.81|12
1732237880000|2024-11-22 01:11:20|27.87|27.82|28.02|27.97|28.02|27.97|27.87|27.82|16
1732237890000|2024-11-22 01:11:30|28.03|27.98|28.1|28.05|28.1|28.05|28.03|27.98|10
1732237900000|2024-11-22 01:11:40|28.09|28.04|27.94|27.89|28.09|28.04|27.94|27.89|17
1732237910000|2024-11-22 01:11:50|27.95|27.9|27.95|27.9|27.97|27.92|27.94|27.89|13
1732237920000|2024-11-22 01:12:00|27.94|27.89|28.03|27.98|28.06|28.01|27.94|27.89|14
1732237930000|2024-11-22 01:12:10|28.04|27.99|28.07|28.02|28.07|28.02|28.03|27.98|14
1732237940000|2024-11-22 01:12:20|28.08|28.03|28.05|28|28.09|28.04|28.05|28|13
1732237950000|2024-11-22 01:12:30|28.08|28.03|27.99|27.94|28.09|28.04|27.99|27.94|13
1732237960000|2024-11-22 01:12:40|27.98|27.93|28.04|27.99|28.05|28|27.98|27.93|14
1732237970000|2024-11-22 01:12:50|28.03|27.98|28.02|27.97|28.03|27.98|27.98|27.93|13
1732237980000|2024-11-22 01:13:00|28.03|27.98|28.03|27.98|28.05|28|28.02|27.97|7
1732237990000|2024-11-22 01:13:10|28.02|27.97|28|27.95|28.02|27.97|27.97|27.92|11
1732238000000|2024-11-22 01:13:20|28.01|27.96|28.17|28.12|28.17|28.12|28.01|27.96|13
1732238010000|2024-11-22 01:13:30|28.18|28.13|28.21|28.16|28.21|28.16|28.15|28.1|16
1732238020000|2024-11-22 01:13:40|28.2|28.15|28.16|28.11|28.22|28.17|28.13|28.08|21
1732238030000|2024-11-22 01:13:50|28.17|28.12|28.2|28.15|28.21|28.16|28.16|28.11|11
1732238040000|2024-11-22 01:14:00|28.21|28.16|28.26|28.21|28.26|28.21|28.19|28.14|14
1732238050000|2024-11-22 01:14:10|28.25|28.2|28.23|28.18|28.26|28.21|28.23|28.18|10
1732238060000|2024-11-22 01:14:20|28.22|28.17|28.24|28.19|28.28|28.23|28.21|28.16|13
1732238070000|2024-11-22 01:14:30|28.25|28.2|28.27|28.22|28.31|28.26|28.23|28.18|16
1732238080000|2024-11-22 01:14:40|28.26|28.21|28.26|28.21|28.27|28.22|28.24|28.19|15
1732238090000|2024-11-22 01:14:50|28.25|28.2|28.19|28.14|28.25|28.2|28.17|28.12|15
1732238100000|2024-11-22 01:15:00|28.21|28.16|28.3|28.25|28.3|28.25|28.21|28.16|6
1732238110000|2024-11-22 01:15:10|28.29|28.24|28.4|28.35|28.4|28.35|28.29|28.24|9
1732238120000|2024-11-22 01:15:20|28.42|28.37|28.39|28.34|28.42|28.37|28.35|28.3|14
1732238130000|2024-11-22 01:15:30|28.41|28.36|28.28|28.23|28.41|28.36|28.28|28.23|11
1732238140000|2024-11-22 01:15:40|28.29|28.24|28.33|28.28|28.34|28.29|28.28|28.23|9
1732238150000|2024-11-22 01:15:50|28.34|28.29|28.37|28.32|28.37|28.32|28.33|28.28|12
1732238160000|2024-11-22 01:16:00|28.38|28.33|28.31|28.26|28.39|28.34|28.27|28.22|18
1732238170000|2024-11-22 01:16:10|28.32|28.27|28.29|28.24|28.37|28.32|28.29|28.24|18
1732238180000|2024-11-22 01:16:20|28.3|28.25|28.32|28.27|28.33|28.28|28.29|28.24|8
1732238190000|2024-11-22 01:16:30|28.34|28.29|28.33|28.28|28.38|28.33|28.3|28.25|13
1732238200000|2024-11-22 01:16:40|28.34|28.29|28.35|28.3|28.4|28.35|28.34|28.29|8
1732238210000|2024-11-22 01:16:50|28.34|28.29|28.31|28.26|28.36|28.31|28.3|28.25|12
1732238220000|2024-11-22 01:17:00|28.3|28.25|28.3|28.25|28.34|28.29|28.29|28.24|15
1732238230000|2024-11-22 01:17:10|28.31|28.26|28.27|28.22|28.31|28.26|28.26|28.21|15
1732238240000|2024-11-22 01:17:20|28.26|28.21|28.25|28.2|28.26|28.21|28.24|28.19|8
1732238250000|2024-11-22 01:17:30|28.26|28.21|28.21|28.16|28.26|28.21|28.21|28.16|9
1732238260000|2024-11-22 01:17:40|28.22|28.17|28.19|28.14|28.24|28.19|28.19|28.14|10
1732238270000|2024-11-22 01:17:50|28.18|28.13|28.1|28.05|28.2|28.15|28.1|28.05|19
1732238280000|2024-11-22 01:18:00|28.09|28.04|28.04|27.99|28.1|28.05|28.03|27.98|13
1732238290000|2024-11-22 01:18:10|28.03|27.98|27.88|27.83|28.03|27.98|27.88|27.83|19
1732238300000|2024-11-22 01:18:20|27.86|27.81|27.91|27.86|27.92|27.87|27.84|27.79|15
1732238310000|2024-11-22 01:18:30|27.92|27.87|27.95|27.9|27.95|27.9|27.89|27.84|12
1732238320000|2024-11-22 01:18:40|27.94|27.89|27.91|27.86|27.94|27.89|27.91|27.86|11
1732238330000|2024-11-22 01:18:50|27.92|27.87|27.99|27.94|28|27.95|27.92|27.87|9
1732238340000|2024-11-22 01:19:00|28|27.95|27.91|27.86|28|27.95|27.88|27.83|14
1732238350000|2024-11-22 01:19:10|27.9|27.85|27.85|27.8|27.9|27.85|27.83|27.78|12
1732238360000|2024-11-22 01:19:20|27.86|27.81|27.91|27.86|27.92|27.87|27.86|27.81|14
1732238370000|2024-11-22 01:19:30|27.92|27.87|27.9|27.85|27.92|27.87|27.9|27.85|5
1732238380000|2024-11-22 01:19:40|27.89|27.84|27.94|27.89|27.94|27.89|27.88|27.83|9
1732238390000|2024-11-22 01:19:50|27.93|27.88|27.93|27.88|27.93|27.88|27.91|27.86|6
1732238400000|2024-11-22 01:20:00|27.95|27.9|28.06|28.01|28.07|28.02|27.95|27.9|9
1732238410000|2024-11-22 01:20:10|28.05|28|28.08|28.03|28.08|28.03|28.04|27.99|6
1732238420000|2024-11-22 01:20:20|28.1|28.05|28.13|28.08|28.13|28.08|28.09|28.04|3
1732238430000|2024-11-22 01:20:30|28.14|28.09|28.13|28.08|28.15|28.1|28.1|28.05|8
1732238440000|2024-11-22 01:20:40|28.14|28.09|28.07|28.02|28.14|28.09|28.07|28.02|12
1732238450000|2024-11-22 01:20:50|28.06|28.01|28|27.95|28.06|28.01|27.98|27.93|15
1732238460000|2024-11-22 01:21:00|27.99|27.94|28.06|28.01|28.09|28.04|27.99|27.94|11
1732238470000|2024-11-22 01:21:10|28.08|28.03|27.99|27.94|28.08|28.03|27.95|27.9|13
1732238480000|2024-11-22 01:21:20|28|27.95|28|27.95|28|27.95|27.96|27.91|8
1732238490000|2024-11-22 01:21:30|28.01|27.96|28.09|28.04|28.1|28.05|28.01|27.96|7
1732238500000|2024-11-22 01:21:40|28.06|28.01|28|27.95|28.08|28.03|28|27.95|16
1732238510000|2024-11-22 01:21:50|27.96|27.91|27.99|27.94|27.99|27.94|27.96|27.91|7
1732238520000|2024-11-22 01:22:00|28.01|27.96|28.04|27.99|28.07|28.02|28.01|27.96|8
1732238530000|2024-11-22 01:22:10|28.05|28|28.02|27.97|28.11|28.06|28.02|27.97|13
1732238540000|2024-11-22 01:22:20|28.01|27.96|27.99|27.94|28.01|27.96|27.98|27.93|7
1732238550000|2024-11-22 01:22:30|28.01|27.96|28.02|27.97|28.1|28.05|28.01|27.96|11
1732238560000|2024-11-22 01:22:40|28.03|27.98|27.94|27.89|28.03|27.98|27.94|27.89|8
1732238570000|2024-11-22 01:22:50|27.93|27.88|27.89|27.84|27.93|27.88|27.87|27.82|9
1732238580000|2024-11-22 01:23:00|27.9|27.85|27.95|27.9|27.95|27.9|27.9|27.85|6
1732238590000|2024-11-22 01:23:10|27.96|27.91|28|27.95|28.02|27.97|27.96|27.91|8
1732238600000|2024-11-22 01:23:20|28.01|27.96|27.94|27.89|28.02|27.97|27.94|27.89|8
1732238610000|2024-11-22 01:23:30|27.96|27.91|27.93|27.88|27.96|27.91|27.93|27.88|4
1732238620000|2024-11-22 01:23:40|27.94|27.89|27.9|27.85|27.99|27.94|27.9|27.85|10
1732238630000|2024-11-22 01:23:50|27.92|27.87|27.9|27.85|27.92|27.87|27.9|27.85|7
1732238640000|2024-11-22 01:24:00|27.91|27.86|27.94|27.89|27.94|27.89|27.89|27.84|12
1732238650000|2024-11-22 01:24:10|27.95|27.9|27.94|27.89|27.95|27.9|27.93|27.88|5
1732238660000|2024-11-22 01:24:20|27.95|27.9|27.96|27.91|27.99|27.94|27.95|27.9|6
1732238670000|2024-11-22 01:24:30|27.97|27.92|28.02|27.97|28.02|27.97|27.97|27.92|4
1732238680000|2024-11-22 01:24:40|28.04|27.99|27.99|27.94|28.04|27.99|27.99|27.94|15
1732238690000|2024-11-22 01:24:50|27.97|27.92|27.95|27.9|27.98|27.93|27.95|27.9|12
1732238700000|2024-11-22 01:25:00|27.94|27.89|27.88|27.83|27.94|27.89|27.88|27.83|6
1732238710000|2024-11-22 01:25:10|27.87|27.82|27.88|27.83|27.88|27.83|27.86|27.81|4
1732238720000|2024-11-22 01:25:20|27.87|27.82|27.84|27.79|27.87|27.82|27.83|27.78|8
1732238730000|2024-11-22 01:25:30|27.86|27.81|27.89|27.84|27.89|27.84|27.85|27.8|5
1732238740000|2024-11-22 01:25:40|27.9|27.85|27.87|27.82|27.9|27.85|27.87|27.82|8
1732238750000|2024-11-22 01:25:50|27.85|27.8|27.83|27.78|27.85|27.8|27.83|27.78|6
1732238760000|2024-11-22 01:26:00|27.82|27.77|27.86|27.81|27.86|27.81|27.82|27.77|5
1732238770000|2024-11-22 01:26:10|27.89|27.84|27.9|27.85|27.9|27.85|27.89|27.84|2
1732238780000|2024-11-22 01:26:20|27.91|27.86|27.91|27.86|27.92|27.87|27.9|27.85|5
1732238790000|2024-11-22 01:26:30|27.9|27.85|27.99|27.94|27.99|27.94|27.9|27.85|8
1732238800000|2024-11-22 01:26:40|27.98|27.93|27.87|27.82|27.98|27.93|27.86|27.81|13
1732238810000|2024-11-22 01:26:50|27.86|27.81|27.85|27.8|27.92|27.87|27.85|27.8|10
1732238820000|2024-11-22 01:27:00|27.86|27.81|27.89|27.84|27.89|27.84|27.86|27.81|7
1732238830000|2024-11-22 01:27:10|27.9|27.85|27.92|27.87|27.93|27.88|27.89|27.84|10
1732238840000|2024-11-22 01:27:20|27.93|27.88|27.83|27.78|27.94|27.89|27.83|27.78|16
1732238850000|2024-11-22 01:27:30|27.88|27.83|28.04|27.99|28.05|28|27.88|27.83|15
1732238860000|2024-11-22 01:27:40|28.03|27.98|27.91|27.86|28.03|27.98|27.91|27.86|14
1732238870000|2024-11-22 01:27:50|27.92|27.87|27.93|27.88|27.94|27.89|27.92|27.87|7
1732238880000|2024-11-22 01:28:00|27.94|27.89|27.87|27.82|27.95|27.9|27.86|27.81|13
1732238890000|2024-11-22 01:28:10|27.86|27.81|27.94|27.89|27.94|27.89|27.86|27.81|17
1732238900000|2024-11-22 01:28:20|27.93|27.88|27.94|27.89|27.94|27.89|27.91|27.86|11
1732238910000|2024-11-22 01:28:30|27.95|27.9|27.96|27.91|27.97|27.92|27.92|27.87|10
1732238920000|2024-11-22 01:28:40|27.97|27.92|28.06|28.01|28.06|28.01|27.97|27.92|9
1732238930000|2024-11-22 01:28:50|28.05|28|28.09|28.04|28.1|28.05|28.02|27.97|12
1732238940000|2024-11-22 01:29:00|28.1|28.05|28|27.95|28.1|28.05|28|27.95|12
1732238950000|2024-11-22 01:29:10|27.99|27.94|27.94|27.89|27.99|27.94|27.93|27.88|8
1732238960000|2024-11-22 01:29:20|27.93|27.88|27.94|27.89|27.96|27.91|27.93|27.88|10
1732238970000|2024-11-22 01:29:30|27.93|27.88|28|27.95|28.01|27.96|27.93|27.88|8
1732238980000|2024-11-22 01:29:40|27.99|27.94|27.99|27.94|28.02|27.97|27.99|27.94|11
1732238990000|2024-11-22 01:29:50|27.98|27.93|27.98|27.93|27.98|27.93|27.97|27.92|7
1732239000000|2024-11-22 01:30:00|27.99|27.94|27.9|27.85|27.99|27.94|27.9|27.85|10
1732239010000|2024-11-22 01:30:10|27.89|27.84|27.84|27.79|27.91|27.86|27.84|27.79|7
1732239020000|2024-11-22 01:30:20|27.83|27.78|27.83|27.78|27.83|27.78|27.79|27.74|11
1732239030000|2024-11-22 01:30:30|27.84|27.79|27.84|27.79|27.86|27.81|27.83|27.78|9
1732239040000|2024-11-22 01:30:40|27.85|27.8|27.81|27.76|27.86|27.81|27.81|27.76|12
1732239050000|2024-11-22 01:30:50|27.82|27.77|27.84|27.79|27.84|27.79|27.81|27.76|7
1732239060000|2024-11-22 01:31:00|27.85|27.8|27.84|27.79|27.86|27.81|27.83|27.78|7
1732239070000|2024-11-22 01:31:10|27.83|27.78|27.8|27.75|27.83|27.78|27.78|27.73|9
1732239080000|2024-11-22 01:31:20|27.83|27.78|27.81|27.76|27.9|27.85|27.8|27.75|17
1732239090000|2024-11-22 01:31:30|27.82|27.77|27.8|27.75|27.82|27.77|27.79|27.74|7
1732239100000|2024-11-22 01:31:40|27.79|27.74|27.82|27.77|27.83|27.78|27.79|27.74|10
1732239110000|2024-11-22 01:31:50|27.81|27.76|27.77|27.72|27.81|27.76|27.77|27.72|9
1732239120000|2024-11-22 01:32:00|27.78|27.73|27.79|27.74|27.83|27.78|27.75|27.7|11
1732239130000|2024-11-22 01:32:10|27.8|27.75|27.82|27.77|27.82|27.77|27.78|27.73|16
1732239140000|2024-11-22 01:32:20|27.81|27.76|27.81|27.76|27.84|27.79|27.79|27.74|13
1732239150000|2024-11-22 01:32:30|27.82|27.77|27.84|27.79|27.85|27.8|27.81|27.76|10
1732239160000|2024-11-22 01:32:40|27.83|27.78|27.82|27.77|27.83|27.78|27.81|27.76|4
1732239170000|2024-11-22 01:32:50|27.81|27.76|27.81|27.76|27.81|27.76|27.75|27.7|11
1732239180000|2024-11-22 01:33:00|27.82|27.77|27.83|27.78|27.86|27.81|27.82|27.77|7
1732239190000|2024-11-22 01:33:10|27.84|27.79|27.86|27.81|27.86|27.81|27.83|27.78|8
1732239200000|2024-11-22 01:33:20|27.85|27.8|27.83|27.78|27.86|27.81|27.83|27.78|5
1732239210000|2024-11-22 01:33:30|27.84|27.79|27.84|27.79|27.86|27.81|27.84|27.79|7
1732239220000|2024-11-22 01:33:40|27.81|27.76|27.82|27.77|27.82|27.77|27.8|27.75|11
1732239230000|2024-11-22 01:33:50|27.83|27.78|27.85|27.8|27.85|27.8|27.82|27.77|7
1732239240000|2024-11-22 01:34:00|27.84|27.79|27.89|27.84|27.91|27.86|27.84|27.79|12
1732239250000|2024-11-22 01:34:10|27.88|27.83|27.83|27.78|27.89|27.84|27.82|27.77|10
1732239260000|2024-11-22 01:34:20|27.82|27.77|27.84|27.79|27.84|27.79|27.81|27.76|14
1732239270000|2024-11-22 01:34:30|27.83|27.78|27.88|27.83|27.88|27.83|27.83|27.78|9
1732239280000|2024-11-22 01:34:40|27.89|27.84|27.98|27.93|27.98|27.93|27.89|27.84|7
1732239290000|2024-11-22 01:34:50|27.99|27.94|28.05|28|28.05|28|27.99|27.94|13
1732239300000|2024-11-22 01:35:00|28.06|28.01|28.08|28.03|28.1|28.05|28.06|28.01|11
1732239310000|2024-11-22 01:35:10|28.04|27.99|28.1|28.05|28.14|28.09|28.04|27.99|16
1732239320000|2024-11-22 01:35:20|28.12|28.07|28.03|27.98|28.15|28.1|28.03|27.98|19
1732239330000|2024-11-22 01:35:30|28.05|28|28.11|28.06|28.14|28.09|28.05|28|11
1732239340000|2024-11-22 01:35:40|28.12|28.07|28.06|28.01|28.14|28.09|27.98|27.93|15
1732239350000|2024-11-22 01:35:50|28.07|28.02|28.09|28.04|28.09|28.04|28.04|27.99|7
1732239360000|2024-11-22 01:36:00|28.1|28.05|28.15|28.1|28.16|28.11|28.02|27.97|19
1732239370000|2024-11-22 01:36:10|28.13|28.08|28.14|28.09|28.15|28.1|28.11|28.06|9
1732239380000|2024-11-22 01:36:20|28.15|28.1|28.08|28.03|28.18|28.13|28.07|28.02|8
1732239390000|2024-11-22 01:36:30|28.09|28.04|28.08|28.03|28.15|28.1|28.08|28.03|12
1732239400000|2024-11-22 01:36:40|28.07|28.02|28.1|28.05|28.1|28.05|28.07|28.02|8
1732239410000|2024-11-22 01:36:50|28.12|28.07|28.22|28.17|28.23|28.18|28.12|28.07|8
1732239420000|2024-11-22 01:37:00|28.24|28.19|28.21|28.16|28.26|28.21|28.19|28.14|12
1732239430000|2024-11-22 01:37:10|28.22|28.17|28.29|28.24|28.32|28.27|28.22|28.17|15
1732239440000|2024-11-22 01:37:20|28.28|28.23|28.28|28.23|28.29|28.24|28.23|28.18|13
1732239450000|2024-11-22 01:37:30|28.31|28.26|28.34|28.29|28.34|28.29|28.27|28.22|7
1732239460000|2024-11-22 01:37:40|28.38|28.33|28.38|28.33|28.38|28.33|28.37|28.32|7
1732239470000|2024-11-22 01:37:50|28.4|28.35|28.5|28.45|28.51|28.46|28.4|28.35|15
1732239480000|2024-11-22 01:38:00|28.51|28.46|28.53|28.48|28.55|28.5|28.43|28.38|25
1732239490000|2024-11-22 01:38:10|28.48|28.43|28.46|28.41|28.5|28.45|28.43|28.38|21
1732239500000|2024-11-22 01:38:20|28.45|28.4|28.47|28.42|28.51|28.46|28.45|28.4|10
1732239510000|2024-11-22 01:38:30|28.46|28.41|28.51|28.46|28.51|28.46|28.42|28.37|17
1732239520000|2024-11-22 01:38:40|28.53|28.48|28.49|28.44|28.55|28.5|28.49|28.44|18
1732239530000|2024-11-22 01:38:50|28.5|28.45|28.54|28.49|28.54|28.49|28.48|28.43|12
1732239540000|2024-11-22 01:39:00|28.53|28.48|28.59|28.54|28.61|28.56|28.5|28.45|15
1732239550000|2024-11-22 01:39:10|28.6|28.55|28.56|28.51|28.6|28.55|28.55|28.5|24
1732239560000|2024-11-22 01:39:20|28.57|28.52|28.57|28.52|28.59|28.54|28.56|28.51|13
1732239570000|2024-11-22 01:39:30|28.56|28.51|28.54|28.49|28.57|28.52|28.52|28.47|13
1732239580000|2024-11-22 01:39:40|28.55|28.5|28.6|28.55|28.63|28.58|28.53|28.48|15
1732239590000|2024-11-22 01:39:50|28.61|28.56|28.57|28.52|28.61|28.56|28.56|28.51|15
1732239600000|2024-11-22 01:40:00|28.59|28.54|28.55|28.5|28.59|28.54|28.52|28.47|16
1732239610000|2024-11-22 01:40:10|28.52|28.47|28.55|28.5|28.57|28.52|28.52|28.47|13
1732239620000|2024-11-22 01:40:20|28.56|28.51|28.54|28.49|28.56|28.51|28.54|28.49|9
1732239630000|2024-11-22 01:40:30|28.52|28.47|28.48|28.43|28.52|28.47|28.48|28.43|9
1732239640000|2024-11-22 01:40:40|28.47|28.42|28.46|28.41|28.5|28.45|28.45|28.4|15
1732239650000|2024-11-22 01:40:50|28.47|28.42|28.47|28.42|28.47|28.42|28.45|28.4|9
1732239660000|2024-11-22 01:41:00|28.49|28.44|28.54|28.49|28.56|28.51|28.49|28.44|10
1732239670000|2024-11-22 01:41:10|28.55|28.5|28.46|28.41|28.56|28.51|28.44|28.39|10
1732239680000|2024-11-22 01:41:20|28.47|28.42|28.5|28.45|28.52|28.47|28.46|28.41|8
1732239690000|2024-11-22 01:41:30|28.49|28.44|28.49|28.44|28.52|28.47|28.48|28.43|7
1732239700000|2024-11-22 01:41:40|28.5|28.45|28.5|28.45|28.52|28.47|28.48|28.43|12
1732239710000|2024-11-22 01:41:50|28.49|28.44|28.49|28.44|28.49|28.44|28.48|28.43|7
1732239720000|2024-11-22 01:42:00|28.5|28.45|28.49|28.44|28.51|28.46|28.43|28.38|17
1732239730000|2024-11-22 01:42:10|28.48|28.43|28.57|28.52|28.59|28.54|28.47|28.42|9
1732239740000|2024-11-22 01:42:20|28.58|28.53|28.65|28.6|28.65|28.6|28.58|28.53|5
1732239750000|2024-11-22 01:42:30|28.66|28.61|28.59|28.54|28.66|28.61|28.59|28.54|8
1732239760000|2024-11-22 01:42:40|28.58|28.53|28.6|28.55|28.61|28.56|28.56|28.51|10
1732239770000|2024-11-22 01:42:50|28.61|28.56|28.69|28.64|28.69|28.64|28.61|28.56|6
1732239780000|2024-11-22 01:43:00|28.68|28.63|28.63|28.58|28.68|28.63|28.63|28.58|7
1732239790000|2024-11-22 01:43:10|28.64|28.59|28.71|28.66|28.72|28.67|28.64|28.59|6
1732239800000|2024-11-22 01:43:20|28.74|28.69|28.7|28.65|28.74|28.69|28.68|28.63|17
1732239810000|2024-11-22 01:43:30|28.69|28.64|28.62|28.57|28.69|28.64|28.61|28.56|13
1732239820000|2024-11-22 01:43:40|28.63|28.58|28.68|28.63|28.69|28.64|28.62|28.57|16
1732239830000|2024-11-22 01:43:50|28.69|28.64|28.73|28.68|28.74|28.69|28.69|28.64|10
1732239840000|2024-11-22 01:44:00|28.74|28.69|28.8|28.75|28.8|28.75|28.71|28.66|10
1732239850000|2024-11-22 01:44:10|28.81|28.76|28.83|28.78|28.84|28.79|28.8|28.75|5
1732239860000|2024-11-22 01:44:20|28.84|28.79|28.79|28.74|28.84|28.79|28.79|28.74|8
1732239870000|2024-11-22 01:44:30|28.8|28.75|28.82|28.77|28.85|28.8|28.8|28.75|11
1732239880000|2024-11-22 01:44:40|28.85|28.8|28.83|28.78|28.86|28.81|28.82|28.77|6
1732239890000|2024-11-22 01:44:50|28.84|28.79|28.79|28.74|28.84|28.79|28.77|28.72|12
1732239900000|2024-11-22 01:45:00|28.78|28.73|28.7|28.65|28.78|28.73|28.67|28.62|13
1732239910000|2024-11-22 01:45:10|28.69|28.64|28.69|28.64|28.8|28.75|28.69|28.64|11
1732239920000|2024-11-22 01:45:20|28.68|28.63|28.72|28.67|28.73|28.68|28.62|28.57|16
1732239930000|2024-11-22 01:45:30|28.71|28.66|28.7|28.65|28.72|28.67|28.67|28.62|13
1732239940000|2024-11-22 01:45:40|28.71|28.66|28.66|28.61|28.71|28.66|28.64|28.59|10
1732239950000|2024-11-22 01:45:50|28.65|28.6|28.59|28.54|28.66|28.61|28.57|28.52|12
1732239960000|2024-11-22 01:46:00|28.6|28.55|28.62|28.57|28.63|28.58|28.59|28.54|12
1732239970000|2024-11-22 01:46:10|28.61|28.56|28.6|28.55|28.63|28.58|28.59|28.54|10
1732239980000|2024-11-22 01:46:20|28.61|28.56|28.58|28.53|28.62|28.57|28.57|28.52|13
1732239990000|2024-11-22 01:46:30|28.59|28.54|28.56|28.51|28.59|28.54|28.55|28.5|8
1732240000000|2024-11-22 01:46:40|28.57|28.52|28.62|28.57|28.62|28.57|28.57|28.52|10
1732240010000|2024-11-22 01:46:50|28.61|28.56|28.59|28.54|28.61|28.56|28.57|28.52|8
1732240020000|2024-11-22 01:47:00|28.6|28.55|28.53|28.48|28.6|28.55|28.52|28.47|10
1732240030000|2024-11-22 01:47:10|28.52|28.47|28.52|28.47|28.55|28.5|28.52|28.47|8
1732240040000|2024-11-22 01:47:20|28.51|28.46|28.45|28.4|28.51|28.46|28.44|28.39|11
1732240050000|2024-11-22 01:47:30|28.44|28.39|28.37|28.32|28.44|28.39|28.37|28.32|10
1732240060000|2024-11-22 01:47:40|28.36|28.31|28.33|28.28|28.38|28.33|28.33|28.28|8
1732240070000|2024-11-22 01:47:50|28.35|28.3|28.28|28.23|28.35|28.3|28.28|28.23|7
1732240080000|2024-11-22 01:48:00|28.27|28.22|28.33|28.28|28.33|28.28|28.27|28.22|6
1732240090000|2024-11-22 01:48:10|28.34|28.29|28.35|28.3|28.35|28.3|28.33|28.28|5
1732240100000|2024-11-22 01:48:20|28.34|28.29|28.29|28.24|28.34|28.29|28.23|28.18|12
1732240110000|2024-11-22 01:48:30|28.28|28.23|28.36|28.31|28.36|28.31|28.28|28.23|6
1732240120000|2024-11-22 01:48:40|28.37|28.32|28.38|28.33|28.39|28.34|28.33|28.28|9
1732240130000|2024-11-22 01:48:50|28.37|28.32|28.41|28.36|28.41|28.36|28.37|28.32|6
1732240140000|2024-11-22 01:49:00|28.43|28.38|28.49|28.44|28.49|28.44|28.41|28.36|10
1732240150000|2024-11-22 01:49:10|28.5|28.45|28.46|28.41|28.54|28.49|28.46|28.41|11
1732240160000|2024-11-22 01:49:20|28.45|28.4|28.48|28.43|28.48|28.43|28.45|28.4|5
1732240170000|2024-11-22 01:49:30|28.49|28.44|28.48|28.43|28.49|28.44|28.46|28.41|5
1732240180000|2024-11-22 01:49:40|28.47|28.42|28.4|28.35|28.47|28.42|28.39|28.34|10
1732240190000|2024-11-22 01:49:50|28.41|28.36|28.4|28.35|28.42|28.37|28.4|28.35|6
1732240200000|2024-11-22 01:50:00|28.41|28.36|28.39|28.34|28.42|28.37|28.37|28.32|7
1732240210000|2024-11-22 01:50:10|28.42|28.37|28.42|28.37|28.44|28.39|28.41|28.36|4
1732240220000|2024-11-22 01:50:20|28.41|28.36|28.38|28.33|28.41|28.36|28.37|28.32|5
1732240230000|2024-11-22 01:50:30|28.37|28.32|28.35|28.3|28.37|28.32|28.33|28.28|8
1732240240000|2024-11-22 01:50:40|28.36|28.31|28.3|28.25|28.36|28.31|28.3|28.25|6
1732240250000|2024-11-22 01:50:50|28.31|28.26|28.27|28.22|28.31|28.26|28.26|28.21|5
1732240260000|2024-11-22 01:51:00|28.28|28.23|28.31|28.26|28.31|28.26|28.27|28.22|8
1732240270000|2024-11-22 01:51:10|28.33|28.28|28.28|28.23|28.33|28.28|28.28|28.23|4
1732240280000|2024-11-22 01:51:20|28.29|28.24|28.27|28.22|28.32|28.27|28.27|28.22|5
1732240290000|2024-11-22 01:51:30|28.28|28.23|28.24|28.19|28.3|28.25|28.24|28.19|7
1732240300000|2024-11-22 01:51:40|28.26|28.21|28.29|28.24|28.3|28.25|28.25|28.2|8
1732240310000|2024-11-22 01:51:50|28.28|28.23|28.27|28.22|28.28|28.23|28.26|28.21|6
1732240320000|2024-11-22 01:52:00|28.26|28.21|28.25|28.2|28.26|28.21|28.23|28.18|7
1732240330000|2024-11-22 01:52:10|28.28|28.23|28.29|28.24|28.29|28.24|28.26|28.21|7
1732240340000|2024-11-22 01:52:20|28.3|28.25|28.27|28.22|28.3|28.25|28.27|28.22|7
1732240350000|2024-11-22 01:52:30|28.28|28.23|28.3|28.25|28.32|28.27|28.28|28.23|5
1732240360000|2024-11-22 01:52:40|28.29|28.24|28.3|28.25|28.32|28.27|28.29|28.24|4
1732240370000|2024-11-22 01:52:50|28.29|28.24|28.3|28.25|28.32|28.27|28.29|28.24|7
1732240380000|2024-11-22 01:53:00|28.29|28.24|28.27|28.22|28.29|28.24|28.25|28.2|7
1732240390000|2024-11-22 01:53:10|28.3|28.25|28.33|28.28|28.33|28.28|28.29|28.24|5
1732240400000|2024-11-22 01:53:20|28.32|28.27|28.31|28.26|28.37|28.32|28.31|28.26|11
1732240410000|2024-11-22 01:53:30|28.32|28.27|28.26|28.21|28.32|28.27|28.26|28.21|6
1732240420000|2024-11-22 01:53:40|28.28|28.23|28.34|28.29|28.35|28.3|28.28|28.23|11
1732240430000|2024-11-22 01:53:50|28.36|28.31|28.36|28.31|28.37|28.32|28.36|28.31|5
1732240440000|2024-11-22 01:54:00|28.35|28.3|28.33|28.28|28.35|28.3|28.31|28.26|6
1732240450000|2024-11-22 01:54:10|28.35|28.3|28.33|28.28|28.36|28.31|28.33|28.28|9
1732240460000|2024-11-22 01:54:20|28.29|28.24|28.29|28.24|28.34|28.29|28.28|28.23|13
1732240470000|2024-11-22 01:54:30|28.31|28.26|28.27|28.22|28.31|28.26|28.24|28.19|13
1732240480000|2024-11-22 01:54:40|28.26|28.21|28.22|28.17|28.26|28.21|28.21|28.16|12
1732240490000|2024-11-22 01:54:50|28.23|28.18|28.22|28.17|28.24|28.19|28.19|28.14|11
1732240500000|2024-11-22 01:55:00|28.24|28.19|28.24|28.19|28.29|28.24|28.24|28.19|11
1732240510000|2024-11-22 01:55:10|28.23|28.18|28.25|28.2|28.25|28.2|28.22|28.17|9
1732240520000|2024-11-22 01:55:20|28.24|28.19|28.25|28.2|28.26|28.21|28.24|28.19|8
1732240530000|2024-11-22 01:55:30|28.24|28.19|28.23|28.18|28.24|28.19|28.22|28.17|7
1732240540000|2024-11-22 01:55:40|28.22|28.17|28.2|28.15|28.22|28.17|28.18|28.13|7
1732240550000|2024-11-22 01:55:50|28.19|28.14|28.19|28.14|28.2|28.15|28.19|28.14|3
1732240560000|2024-11-22 01:56:00|28.2|28.15|28.2|28.15|28.21|28.16|28.2|28.15|3
1732240570000|2024-11-22 01:56:10|28.19|28.14|28.12|28.07|28.21|28.16|28.12|28.07|9
1732240580000|2024-11-22 01:56:20|28.13|28.08|28.14|28.09|28.14|28.09|28.13|28.08|4
1732240590000|2024-11-22 01:56:30|28.13|28.08|28.05|28|28.14|28.09|28.05|28|6
1732240600000|2024-11-22 01:56:40|28.09|28.04|28.11|28.06|28.12|28.07|28.09|28.04|9
1732240610000|2024-11-22 01:56:50|28.1|28.05|28.05|28|28.1|28.05|28.05|28|8
1732240620000|2024-11-22 01:57:00|28.06|28.01|28.12|28.07|28.12|28.07|28.06|28.01|9
1732240630000|2024-11-22 01:57:10|28.11|28.06|28.15|28.1|28.16|28.11|28.11|28.06|10
1732240640000|2024-11-22 01:57:20|28.14|28.09|28.11|28.06|28.17|28.12|28.11|28.06|10
1732240650000|2024-11-22 01:57:30|28.12|28.07|28.13|28.08|28.13|28.08|28.12|28.07|4
1732240660000|2024-11-22 01:57:40|28.12|28.07|28.07|28.02|28.13|28.08|28.07|28.02|10
1732240670000|2024-11-22 01:57:50|28.08|28.03|28.1|28.05|28.11|28.06|28.08|28.03|4
1732240680000|2024-11-22 01:58:00|28.11|28.06|28.06|28.01|28.11|28.06|28.06|28.01|10
1732240690000|2024-11-22 01:58:10|28.07|28.02|28.08|28.03|28.08|28.03|28.06|28.01|4
1732240700000|2024-11-22 01:58:20|28.09|28.04|28.04|27.99|28.09|28.04|28.04|27.99|8
1732240710000|2024-11-22 01:58:30|28.05|28|28.06|28.01|28.09|28.04|28.05|28|8
1732240720000|2024-11-22 01:58:40|28.07|28.02|28.04|27.99|28.07|28.02|28.03|27.98|8
1732240730000|2024-11-22 01:58:50|28.03|27.98|28.04|27.99|28.04|27.99|28.03|27.98|2
1732240740000|2024-11-22 01:59:00|28.03|27.98|28.04|27.99|28.04|27.99|28.03|27.98|4
1732240750000|2024-11-22 01:59:10|28.03|27.98|28.02|27.97|28.03|27.98|28.02|27.97|2
1732240760000|2024-11-22 01:59:20|28.01|27.96|28.01|27.96|28.03|27.98|28.01|27.96|7
1732240770000|2024-11-22 01:59:30|28.02|27.97|28.06|28.01|28.06|28.01|28.02|27.97|10
1732240780000|2024-11-22 01:59:40|28.08|28.03|28.1|28.05|28.12|28.07|28.08|28.03|5
1732240790000|2024-11-22 01:59:50|28.09|28.04|28.12|28.07|28.13|28.08|28.09|28.04|10
1732240800000|2024-11-22 02:00:00|28.11|28.06|28.09|28.04|28.12|28.07|28.08|28.03|10
1732240810000|2024-11-22 02:00:10|28.11|28.06|28.06|28.01|28.11|28.06|28.05|28|7
1732240820000|2024-11-22 02:00:20|28.04|27.99|28.05|28|28.06|28.01|28.04|27.99|4
1732240830000|2024-11-22 02:00:30|28.06|28.01|28.09|28.04|28.11|28.06|28.06|28.01|8
1732240840000|2024-11-22 02:00:40|28.08|28.03|28.03|27.98|28.08|28.03|28.03|27.98|6
1732240850000|2024-11-22 02:00:50|28.02|27.97|28.03|27.98|28.03|27.98|28.01|27.96|6
1732240860000|2024-11-22 02:01:00|28.04|27.99|27.99|27.94|28.04|27.99|27.99|27.94|12
1732240870000|2024-11-22 02:01:10|27.98|27.93|27.97|27.92|28|27.95|27.96|27.91|13
1732240880000|2024-11-22 02:01:20|27.99|27.94|28.04|27.99|28.05|28|27.99|27.94|10
1732240890000|2024-11-22 02:01:30|28.03|27.98|28.06|28.01|28.07|28.02|28.02|27.97|7
1732240900000|2024-11-22 02:01:40|28.05|28|28.07|28.02|28.07|28.02|28.03|27.98|6
1732240910000|2024-11-22 02:01:50|28.08|28.03|28.04|27.99|28.08|28.03|28.04|27.99|7
1732240920000|2024-11-22 02:02:00|28.05|28|28.1|28.05|28.1|28.05|28.05|28|4
1732240930000|2024-11-22 02:02:10|28.11|28.06|28.11|28.06|28.12|28.07|28.11|28.06|5
1732240940000|2024-11-22 02:02:20|28.12|28.07|28.14|28.09|28.14|28.09|28.12|28.07|5
1732240950000|2024-11-22 02:02:30|28.17|28.12|28.17|28.12|28.19|28.14|28.17|28.12|5
1732240960000|2024-11-22 02:02:40|28.18|28.13|28.18|28.13|28.18|28.13|28.17|28.12|3
1732240970000|2024-11-22 02:02:50|28.17|28.12|28.13|28.08|28.17|28.12|28.13|28.08|5
1732240980000|2024-11-22 02:03:00|28.12|28.07|28.08|28.03|28.12|28.07|28.02|27.97|12
1732240990000|2024-11-22 02:03:10|28.07|28.02|28.05|28|28.07|28.02|28.05|28|6
1732241000000|2024-11-22 02:03:20|28.08|28.03|28.09|28.04|28.12|28.07|28.08|28.03|7
1732241010000|2024-11-22 02:03:30|28.1|28.05|28.12|28.07|28.12|28.07|28.08|28.03|7
1732241020000|2024-11-22 02:03:40|28.13|28.08|28.12|28.07|28.13|28.08|28.12|28.07|2
1732241030000|2024-11-22 02:03:50|28.11|28.06|28.14|28.09|28.14|28.09|28.11|28.06|6
1732241040000|2024-11-22 02:04:00|28.13|28.08|28.11|28.06|28.13|28.08|28.1|28.05|9
1732241050000|2024-11-22 02:04:10|28.1|28.05|28.17|28.12|28.17|28.12|28.1|28.05|6
1732241060000|2024-11-22 02:04:20|28.18|28.13|28.2|28.15|28.25|28.2|28.18|28.13|11
1732241070000|2024-11-22 02:04:30|28.21|28.16|28.1|28.05|28.21|28.16|28.1|28.05|17
1732241080000|2024-11-22 02:04:40|28.09|28.04|28.09|28.04|28.09|28.04|28.08|28.03|5
1732241090000|2024-11-22 02:04:50|28.1|28.05|28.1|28.05|28.11|28.06|28.09|28.04|7
1732241100000|2024-11-22 02:05:00|28.09|28.04|28.1|28.05|28.12|28.07|28.09|28.04|9
1732241110000|2024-11-22 02:05:10|28.11|28.06|28.12|28.07|28.14|28.09|28.11|28.06|10
1732241120000|2024-11-22 02:05:20|28.11|28.06|28.1|28.05|28.11|28.06|28.09|28.04|6
1732241130000|2024-11-22 02:05:30|28.09|28.04|28.11|28.06|28.11|28.06|28.07|28.02|13
1732241140000|2024-11-22 02:05:40|28.12|28.07|28.17|28.12|28.17|28.12|28.12|28.07|9
1732241150000|2024-11-22 02:05:50|28.16|28.11|28.12|28.07|28.17|28.12|28.12|28.07|7
1732241160000|2024-11-22 02:06:00|28.13|28.08|28.26|28.21|28.26|28.21|28.13|28.08|10
1732241170000|2024-11-22 02:06:10|28.27|28.22|28.4|28.35|28.4|28.35|28.27|28.22|16
1732241180000|2024-11-22 02:06:20|28.39|28.34|28.31|28.26|28.39|28.34|28.29|28.24|16
1732241190000|2024-11-22 02:06:30|28.32|28.27|28.27|28.22|28.32|28.27|28.2|28.15|14
1732241200000|2024-11-22 02:06:40|28.26|28.21|28.22|28.17|28.28|28.23|28.22|28.17|8
1732241210000|2024-11-22 02:06:50|28.21|28.16|28.26|28.21|28.27|28.22|28.21|28.16|9
1732241220000|2024-11-22 02:07:00|28.25|28.2|28.25|28.2|28.3|28.25|28.25|28.2|18
1732241230000|2024-11-22 02:07:10|28.26|28.21|28.28|28.23|28.3|28.25|28.26|28.21|18
1732241240000|2024-11-22 02:07:20|28.31|28.26|28.36|28.31|28.36|28.31|28.31|28.26|11
1732241250000|2024-11-22 02:07:30|28.37|28.32|28.3|28.25|28.37|28.32|28.3|28.25|13
1732241260000|2024-11-22 02:07:40|28.31|28.26|28.29|28.24|28.31|28.26|28.28|28.23|7
1732241270000|2024-11-22 02:07:50|28.3|28.25|28.28|28.23|28.3|28.25|28.28|28.23|7
1732241280000|2024-11-22 02:08:00|28.27|28.22|28.33|28.28|28.33|28.28|28.26|28.21|11
1732241290000|2024-11-22 02:08:10|28.32|28.27|28.31|28.26|28.33|28.28|28.3|28.25|10
1732241300000|2024-11-22 02:08:20|28.32|28.27|28.33|28.28|28.34|28.29|28.28|28.23|8
1732241310000|2024-11-22 02:08:30|28.34|28.29|28.39|28.34|28.39|28.34|28.32|28.27|11
1732241320000|2024-11-22 02:08:40|28.4|28.35|28.41|28.36|28.43|28.38|28.4|28.35|5
1732241330000|2024-11-22 02:08:50|28.42|28.37|28.42|28.37|28.45|28.4|28.42|28.37|6
1732241340000|2024-11-22 02:09:00|28.45|28.4|28.43|28.38|28.45|28.4|28.41|28.36|9
1732241350000|2024-11-22 02:09:10|28.44|28.39|28.48|28.43|28.5|28.45|28.44|28.39|11
1732241360000|2024-11-22 02:09:20|28.49|28.44|28.52|28.47|28.54|28.49|28.49|28.44|7
1732241370000|2024-11-22 02:09:30|28.51|28.46|28.56|28.51|28.56|28.51|28.51|28.46|8
1732241380000|2024-11-22 02:09:40|28.55|28.5|28.49|28.44|28.55|28.5|28.49|28.44|8
1732241390000|2024-11-22 02:09:50|28.48|28.43|28.43|28.38|28.49|28.44|28.43|28.38|10
1732241400000|2024-11-22 02:10:00|28.45|28.4|28.44|28.39|28.47|28.42|28.41|28.36|14
1732241410000|2024-11-22 02:10:10|28.45|28.4|28.5|28.45|28.5|28.45|28.45|28.4|9
1732241420000|2024-11-22 02:10:20|28.52|28.47|28.48|28.43|28.56|28.51|28.48|28.43|15
1732241430000|2024-11-22 02:10:30|28.49|28.44|28.54|28.49|28.55|28.5|28.49|28.44|8
1732241440000|2024-11-22 02:10:40|28.55|28.5|28.56|28.51|28.56|28.51|28.53|28.48|7
1732241450000|2024-11-22 02:10:50|28.57|28.52|28.54|28.49|28.59|28.54|28.52|28.47|11
1732241460000|2024-11-22 02:11:00|28.53|28.48|28.51|28.46|28.54|28.49|28.51|28.46|13
1732241470000|2024-11-22 02:11:10|28.52|28.47|28.55|28.5|28.56|28.51|28.52|28.47|8
1732241480000|2024-11-22 02:11:20|28.56|28.51|28.6|28.55|28.61|28.56|28.56|28.51|11
1732241490000|2024-11-22 02:11:30|28.59|28.54|28.62|28.57|28.67|28.62|28.59|28.54|14
1732241500000|2024-11-22 02:11:40|28.64|28.59|28.62|28.57|28.65|28.6|28.62|28.57|7
1732241510000|2024-11-22 02:11:50|28.61|28.56|28.61|28.56|28.62|28.57|28.6|28.55|7
1732241520000|2024-11-22 02:12:00|28.6|28.55|28.58|28.53|28.6|28.55|28.56|28.51|16
1732241530000|2024-11-22 02:12:10|28.57|28.52|28.58|28.53|28.62|28.57|28.57|28.52|12
1732241540000|2024-11-22 02:12:20|28.57|28.52|28.61|28.56|28.63|28.58|28.57|28.52|10
1732241550000|2024-11-22 02:12:30|28.6|28.55|28.61|28.56|28.61|28.56|28.6|28.55|8
1732241560000|2024-11-22 02:12:40|28.6|28.55|28.67|28.62|28.67|28.62|28.6|28.55|9
1732241570000|2024-11-22 02:12:50|28.68|28.63|28.69|28.64|28.69|28.64|28.67|28.62|8
1732241580000|2024-11-22 02:13:00|28.7|28.65|28.73|28.68|28.73|28.68|28.69|28.64|7
1732241590000|2024-11-22 02:13:10|28.74|28.69|28.74|28.69|28.79|28.74|28.74|28.69|8
1732241600000|2024-11-22 02:13:20|28.73|28.68|28.8|28.75|28.8|28.75|28.73|28.68|11
1732241610000|2024-11-22 02:13:30|28.79|28.74|28.82|28.77|28.82|28.77|28.78|28.73|10
1732241620000|2024-11-22 02:13:40|28.83|28.78|28.8|28.75|28.83|28.78|28.76|28.71|11
1732241630000|2024-11-22 02:13:50|28.82|28.77|28.95|28.9|28.96|28.91|28.82|28.77|13
1732241640000|2024-11-22 02:14:00|28.96|28.91|28.97|28.92|28.99|28.94|28.94|28.89|13
1732241650000|2024-11-22 02:14:10|28.93|28.88|28.95|28.9|28.96|28.91|28.91|28.86|10
1732241660000|2024-11-22 02:14:20|28.94|28.89|28.94|28.89|28.94|28.89|28.9|28.85|8
1732241670000|2024-11-22 02:14:30|28.93|28.88|28.87|28.82|28.93|28.88|28.87|28.82|9
1732241680000|2024-11-22 02:14:40|28.88|28.83|28.91|28.86|28.91|28.86|28.88|28.83|6
1732241690000|2024-11-22 02:14:50|28.94|28.89|29.01|28.96|29.01|28.96|28.94|28.89|12
1732241700000|2024-11-22 02:15:00|29.03|28.98|29.04|28.99|29.05|29|29.03|28.98|7
1732241710000|2024-11-22 02:15:10|29.03|28.98|28.97|28.92|29.04|28.99|28.94|28.89|12
1732241720000|2024-11-22 02:15:20|28.96|28.91|28.92|28.87|28.96|28.91|28.92|28.87|7
1732241730000|2024-11-22 02:15:30|28.9|28.85|28.86|28.81|28.9|28.85|28.85|28.8|9
1732241740000|2024-11-22 02:15:40|28.85|28.8|28.84|28.79|28.87|28.82|28.84|28.79|13
1732241750000|2024-11-22 02:15:50|28.83|28.78|28.82|28.77|28.83|28.78|28.77|28.72|11
1732241760000|2024-11-22 02:16:00|28.81|28.76|28.8|28.75|28.86|28.81|28.78|28.73|15
1732241770000|2024-11-22 02:16:10|28.81|28.76|28.79|28.74|28.83|28.78|28.79|28.74|14
1732241780000|2024-11-22 02:16:20|28.8|28.75|28.78|28.73|28.84|28.79|28.77|28.72|13
1732241790000|2024-11-22 02:16:30|28.77|28.72|28.93|28.88|28.93|28.88|28.77|28.72|9
1732241800000|2024-11-22 02:16:40|28.92|28.87|28.93|28.88|28.96|28.91|28.92|28.87|13
1732241810000|2024-11-22 02:16:50|28.94|28.89|29.01|28.96|29.01|28.96|28.94|28.89|17
1732241820000|2024-11-22 02:17:00|29|28.95|29.01|28.96|29.04|28.99|28.99|28.94|14
1732241830000|2024-11-22 02:17:10|29.02|28.97|29.06|29.01|29.09|29.04|29.02|28.97|13
1732241840000|2024-11-22 02:17:20|29.07|29.02|29.11|29.06|29.13|29.08|29.07|29.02|8
1732241850000|2024-11-22 02:17:30|29.12|29.07|29.07|29.02|29.13|29.08|29.02|28.97|15
1732241860000|2024-11-22 02:17:40|29.08|29.03|29.12|29.07|29.13|29.08|29.07|29.02|10
1732241870000|2024-11-22 02:17:50|29.13|29.08|29.17|29.12|29.2|29.15|29.13|29.08|11
1732241880000|2024-11-22 02:18:00|29.15|29.1|29.15|29.1|29.15|29.1|29.1|29.05|14
1732241890000|2024-11-22 02:18:10|29.14|29.09|29.2|29.15|29.2|29.15|29.09|29.04|13
1732241900000|2024-11-22 02:18:20|29.16|29.11|29.19|29.14|29.2|29.15|29.14|29.09|13
1732241910000|2024-11-22 02:18:30|29.18|29.13|29.2|29.15|29.27|29.22|29.18|29.13|16
1732241920000|2024-11-22 02:18:40|29.21|29.16|29.26|29.21|29.26|29.21|29.18|29.13|14
1732241930000|2024-11-22 02:18:50|29.25|29.2|29.27|29.22|29.28|29.23|29.22|29.17|12
1732241940000|2024-11-22 02:19:00|29.26|29.21|29.28|29.23|29.31|29.26|29.24|29.19|17
1732241950000|2024-11-22 02:19:10|29.29|29.24|29.29|29.24|29.3|29.25|29.25|29.2|18
1732241960000|2024-11-22 02:19:20|29.28|29.23|29.31|29.26|29.31|29.26|29.28|29.23|9
1732241970000|2024-11-22 02:19:30|29.3|29.25|29.24|29.19|29.31|29.26|29.24|29.19|15
1732241980000|2024-11-22 02:19:40|29.25|29.2|29.17|29.12|29.25|29.2|29.14|29.09|15
1732241990000|2024-11-22 02:19:50|29.16|29.11|29.09|29.04|29.19|29.14|29.09|29.04|18
1732242000000|2024-11-22 02:20:00|29.08|29.03|29.11|29.06|29.13|29.08|29.06|29.01|14
1732242010000|2024-11-22 02:20:10|29.1|29.05|29.17|29.12|29.17|29.12|29.1|29.05|10
1732242020000|2024-11-22 02:20:20|29.16|29.11|29.22|29.17|29.23|29.18|29.15|29.1|8
1732242030000|2024-11-22 02:20:30|29.23|29.18|29.23|29.18|29.23|29.18|29.22|29.17|7
1732242040000|2024-11-22 02:20:40|29.22|29.17|29.24|29.19|29.25|29.2|29.19|29.14|14
1732242050000|2024-11-22 02:20:50|29.23|29.18|29.26|29.21|29.28|29.23|29.23|29.18|14
1732242060000|2024-11-22 02:21:00|29.25|29.2|29.35|29.3|29.35|29.3|29.25|29.2|11
1732242070000|2024-11-22 02:21:10|29.34|29.29|29.28|29.23|29.35|29.3|29.28|29.23|14
1732242080000|2024-11-22 02:21:20|29.27|29.22|29.17|29.12|29.27|29.22|29.17|29.12|19
1732242090000|2024-11-22 02:21:30|29.16|29.11|29.04|28.99|29.16|29.11|29.03|28.98|21
1732242100000|2024-11-22 02:21:40|29.05|29|29.07|29.02|29.12|29.07|29.05|29|14
1732242110000|2024-11-22 02:21:50|29.06|29.01|29.13|29.08|29.13|29.08|29.05|29|8
1732242120000|2024-11-22 02:22:00|29.12|29.07|29.1|29.05|29.16|29.11|29.09|29.04|14
1732242130000|2024-11-22 02:22:10|29.09|29.04|29.06|29.01|29.13|29.08|29.06|29.01|15
1732242140000|2024-11-22 02:22:20|29.05|29|29.02|28.97|29.07|29.02|29.01|28.96|12
1732242150000|2024-11-22 02:22:30|29.03|28.98|29.05|29|29.11|29.06|29.01|28.96|11
1732242160000|2024-11-22 02:22:40|29.04|28.99|29.01|28.96|29.04|28.99|29|28.95|11
1732242170000|2024-11-22 02:22:50|29|28.95|28.91|28.86|29|28.95|28.91|28.86|14
1732242180000|2024-11-22 02:23:00|28.9|28.85|28.97|28.92|28.97|28.92|28.9|28.85|9
1732242190000|2024-11-22 02:23:10|28.96|28.91|28.93|28.88|28.97|28.92|28.93|28.88|6
1732242200000|2024-11-22 02:23:20|28.92|28.87|28.87|28.82|28.93|28.88|28.87|28.82|15
1732242210000|2024-11-22 02:23:30|28.88|28.83|28.82|28.77|28.88|28.83|28.82|28.77|16
1732242220000|2024-11-22 02:23:40|28.83|28.78|28.74|28.69|28.83|28.78|28.71|28.66|19
1732242230000|2024-11-22 02:23:50|28.76|28.71|28.75|28.7|28.77|28.72|28.73|28.68|10
1732242240000|2024-11-22 02:24:00|28.76|28.71|28.77|28.72|28.82|28.77|28.76|28.71|15
1732242250000|2024-11-22 02:24:10|28.78|28.73|28.81|28.76|28.81|28.76|28.77|28.72|7
1732242260000|2024-11-22 02:24:20|28.82|28.77|28.85|28.8|28.86|28.81|28.82|28.77|6
1732242270000|2024-11-22 02:24:30|28.84|28.79|28.84|28.79|28.86|28.81|28.82|28.77|12
1732242280000|2024-11-22 02:24:40|28.83|28.78|28.81|28.76|28.85|28.8|28.81|28.76|7
1732242290000|2024-11-22 02:24:50|28.83|28.78|28.91|28.86|28.91|28.86|28.83|28.78|15
1732242300000|2024-11-22 02:25:00|28.92|28.87|28.93|28.88|28.93|28.88|28.91|28.86|10
1732242310000|2024-11-22 02:25:10|28.94|28.89|28.97|28.92|28.98|28.93|28.94|28.89|8
1732242320000|2024-11-22 02:25:20|28.96|28.91|28.91|28.86|28.96|28.91|28.91|28.86|6
1732242330000|2024-11-22 02:25:30|28.92|28.87|28.9|28.85|28.93|28.88|28.89|28.84|9
1732242340000|2024-11-22 02:25:40|28.91|28.86|28.94|28.89|28.97|28.92|28.91|28.86|10
1732242350000|2024-11-22 02:25:50|28.92|28.87|28.89|28.84|28.92|28.87|28.87|28.82|12
1732242360000|2024-11-22 02:26:00|28.88|28.83|28.95|28.9|28.95|28.9|28.85|28.8|11
1732242370000|2024-11-22 02:26:10|28.97|28.92|29.01|28.96|29.01|28.96|28.95|28.9|6
1732242380000|2024-11-22 02:26:20|29.02|28.97|29.01|28.96|29.05|29|29.01|28.96|13
1732242390000|2024-11-22 02:26:30|29|28.95|29.07|29.02|29.07|29.02|28.98|28.93|15
1732242400000|2024-11-22 02:26:40|29.08|29.03|29.11|29.06|29.13|29.08|29.05|29|12
1732242410000|2024-11-22 02:26:50|29.12|29.07|29.05|29|29.13|29.08|29.05|29|15
1732242420000|2024-11-22 02:27:00|29.04|28.99|29.06|29.01|29.08|29.03|29.01|28.96|10
1732242430000|2024-11-22 02:27:10|29.08|29.03|29.05|29|29.08|29.03|29.03|28.98|10
1732242440000|2024-11-22 02:27:20|29.04|28.99|29.01|28.96|29.05|29|28.98|28.93|13
1732242450000|2024-11-22 02:27:30|29.02|28.97|29.01|28.96|29.04|28.99|29.01|28.96|9
1732242460000|2024-11-22 02:27:40|29|28.95|29|28.95|29.01|28.96|28.99|28.94|9
1732242470000|2024-11-22 02:27:50|28.99|28.94|29|28.95|29|28.95|28.97|28.92|9
1732242480000|2024-11-22 02:28:00|29.02|28.97|28.98|28.93|29.02|28.97|28.97|28.92|10
1732242490000|2024-11-22 02:28:10|28.99|28.94|28.97|28.92|29.04|28.99|28.97|28.92|15
1732242500000|2024-11-22 02:28:20|28.95|28.9|28.95|28.9|28.98|28.93|28.93|28.88|11
1732242510000|2024-11-22 02:28:30|28.94|28.89|28.98|28.93|28.98|28.93|28.92|28.87|7
1732242520000|2024-11-22 02:28:40|28.99|28.94|28.93|28.88|29|28.95|28.93|28.88|9
1732242530000|2024-11-22 02:28:50|28.91|28.86|28.9|28.85|28.91|28.86|28.9|28.85|2
1732242540000|2024-11-22 02:29:00|28.94|28.89|28.93|28.88|28.96|28.91|28.93|28.88|5
1732242550000|2024-11-22 02:29:10|28.92|28.87|28.88|28.83|28.93|28.88|28.87|28.82|9
1732242560000|2024-11-22 02:29:20|28.87|28.82|28.91|28.86|28.92|28.87|28.86|28.81|10
1732242570000|2024-11-22 02:29:30|28.9|28.85|28.87|28.82|28.9|28.85|28.86|28.81|10
1732242580000|2024-11-22 02:29:40|28.85|28.8|28.84|28.79|28.88|28.83|28.84|28.79|14
1732242590000|2024-11-22 02:29:50|28.83|28.78|28.82|28.77|28.84|28.79|28.82|28.77|4
1732242600000|2024-11-22 02:30:00|28.83|28.78|28.89|28.84|28.92|28.87|28.83|28.78|11
1732242610000|2024-11-22 02:30:10|28.9|28.85|28.94|28.89|28.96|28.91|28.9|28.85|12
1732242620000|2024-11-22 02:30:20|28.93|28.88|28.94|28.89|28.95|28.9|28.91|28.86|10
1732242630000|2024-11-22 02:30:30|28.93|28.88|28.84|28.79|28.95|28.9|28.84|28.79|17
1732242640000|2024-11-22 02:30:40|28.83|28.78|28.85|28.8|28.85|28.8|28.78|28.73|13
1732242650000|2024-11-22 02:30:50|28.84|28.79|28.76|28.71|28.85|28.8|28.76|28.71|15
1732242660000|2024-11-22 02:31:00|28.75|28.7|28.74|28.69|28.77|28.72|28.71|28.66|14
1732242670000|2024-11-22 02:31:10|28.73|28.68|28.71|28.66|28.74|28.69|28.68|28.63|17
1732242680000|2024-11-22 02:31:20|28.7|28.65|28.69|28.64|28.73|28.68|28.69|28.64|16
1732242690000|2024-11-22 02:31:30|28.68|28.63|28.64|28.59|28.68|28.63|28.63|28.58|11
1732242700000|2024-11-22 02:31:40|28.65|28.6|28.61|28.56|28.67|28.62|28.61|28.56|8
1732242710000|2024-11-22 02:31:50|28.63|28.58|28.62|28.57|28.64|28.59|28.62|28.57|10
1732242720000|2024-11-22 02:32:00|28.64|28.59|28.62|28.57|28.68|28.63|28.61|28.56|10
1732242730000|2024-11-22 02:32:10|28.61|28.56|28.61|28.56|28.62|28.57|28.59|28.54|7
1732242740000|2024-11-22 02:32:20|28.62|28.57|28.67|28.62|28.67|28.62|28.62|28.57|7
1732242750000|2024-11-22 02:32:30|28.66|28.61|28.64|28.59|28.67|28.62|28.62|28.57|8
1732242760000|2024-11-22 02:32:40|28.65|28.6|28.65|28.6|28.68|28.63|28.65|28.6|9
1732242770000|2024-11-22 02:32:50|28.66|28.61|28.58|28.53|28.66|28.61|28.58|28.53|7
1732242780000|2024-11-22 02:33:00|28.59|28.54|28.63|28.58|28.65|28.6|28.59|28.54|6
1732242790000|2024-11-22 02:33:10|28.59|28.54|28.59|28.54|28.59|28.54|28.58|28.53|5
1732242800000|2024-11-22 02:33:20|28.58|28.53|28.58|28.53|28.59|28.54|28.57|28.52|12
1732242810000|2024-11-22 02:33:30|28.57|28.52|28.53|28.48|28.59|28.54|28.53|28.48|10
1732242820000|2024-11-22 02:33:40|28.52|28.47|28.52|28.47|28.52|28.47|28.51|28.46|3
1732242830000|2024-11-22 02:33:50|28.53|28.48|28.51|28.46|28.55|28.5|28.51|28.46|6
1732242840000|2024-11-22 02:34:00|28.52|28.47|28.46|28.41|28.52|28.47|28.45|28.4|6
1732242850000|2024-11-22 02:34:10|28.45|28.4|28.33|28.28|28.45|28.4|28.32|28.27|14
1732242860000|2024-11-22 02:34:20|28.34|28.29|28.26|28.21|28.35|28.3|28.26|28.21|15
1732242870000|2024-11-22 02:34:30|28.25|28.2|28.23|28.18|28.27|28.22|28.22|28.17|14
1732242880000|2024-11-22 02:34:40|28.24|28.19|28.26|28.21|28.28|28.23|28.24|28.19|10
1732242890000|2024-11-22 02:34:50|28.25|28.2|28.31|28.26|28.33|28.28|28.24|28.19|15
1732242900000|2024-11-22 02:35:00|28.3|28.25|28.22|28.17|28.31|28.26|28.22|28.17|11
1732242910000|2024-11-22 02:35:10|28.23|28.18|28.13|28.08|28.23|28.18|28.13|28.08|9
1732242920000|2024-11-22 02:35:20|28.11|28.06|28.14|28.09|28.14|28.09|28.09|28.04|7
1732242930000|2024-11-22 02:35:30|28.17|28.12|28.15|28.1|28.18|28.13|28.15|28.1|10
1732242940000|2024-11-22 02:35:40|28.14|28.09|28.1|28.05|28.15|28.1|28.07|28.02|9
1732242950000|2024-11-22 02:35:50|28.11|28.06|28.11|28.06|28.16|28.11|28.11|28.06|13
1732242960000|2024-11-22 02:36:00|28.12|28.07|28.14|28.09|28.14|28.09|28.12|28.07|6
1732242970000|2024-11-22 02:36:10|28.15|28.1|28.1|28.05|28.15|28.1|28.1|28.05|8
1732242980000|2024-11-22 02:36:20|28.09|28.04|28.03|27.98|28.09|28.04|28.03|27.98|12
1732242990000|2024-11-22 02:36:30|28.02|27.97|27.98|27.93|28.03|27.98|27.97|27.92|10
1732243000000|2024-11-22 02:36:40|27.96|27.91|27.96|27.91|28|27.95|27.94|27.89|12
1732243010000|2024-11-22 02:36:50|27.94|27.89|27.9|27.85|27.96|27.91|27.9|27.85|16
1732243020000|2024-11-22 02:37:00|27.93|27.88|27.93|27.88|27.94|27.89|27.91|27.86|7
1732243030000|2024-11-22 02:37:10|27.94|27.89|27.98|27.93|27.98|27.93|27.94|27.89|9
1732243040000|2024-11-22 02:37:20|27.97|27.92|27.98|27.93|27.98|27.93|27.94|27.89|11
1732243050000|2024-11-22 02:37:30|27.97|27.92|27.95|27.9|27.97|27.92|27.94|27.89|9
1732243060000|2024-11-22 02:37:40|27.94|27.89|27.98|27.93|28.02|27.97|27.94|27.89|9
1732243070000|2024-11-22 02:37:50|27.99|27.94|27.95|27.9|28|27.95|27.92|27.87|15
1732243080000|2024-11-22 02:38:00|27.94|27.89|28.02|27.97|28.02|27.97|27.91|27.86|14
1732243090000|2024-11-22 02:38:10|28.03|27.98|28|27.95|28.03|27.98|27.99|27.94|12
1732243100000|2024-11-22 02:38:20|28.01|27.96|28|27.95|28.04|27.99|27.98|27.93|12
1732243110000|2024-11-22 02:38:30|27.99|27.94|27.99|27.94|28.02|27.97|27.98|27.93|17
1732243120000|2024-11-22 02:38:40|27.98|27.93|27.89|27.84|27.98|27.93|27.88|27.83|18
1732243130000|2024-11-22 02:38:50|27.88|27.83|27.86|27.81|27.88|27.83|27.86|27.81|7
1732243140000|2024-11-22 02:39:00|27.85|27.8|27.9|27.85|27.9|27.85|27.83|27.78|10
1732243150000|2024-11-22 02:39:10|27.89|27.84|27.95|27.9|27.95|27.9|27.88|27.83|8
1732243160000|2024-11-22 02:39:20|27.96|27.91|27.94|27.89|27.96|27.91|27.92|27.87|11
1732243170000|2024-11-22 02:39:30|27.95|27.9|27.93|27.88|27.96|27.91|27.93|27.88|13
1732243180000|2024-11-22 02:39:40|27.92|27.87|27.93|27.88|27.94|27.89|27.92|27.87|6
1732243190000|2024-11-22 02:39:50|27.92|27.87|27.94|27.89|27.96|27.91|27.9|27.85|6
1732243200000|2024-11-22 02:40:00|27.93|27.88|27.85|27.8|27.93|27.88|27.85|27.8|10
1732243210000|2024-11-22 02:40:10|27.84|27.79|27.77|27.72|27.84|27.79|27.76|27.71|10
1732243220000|2024-11-22 02:40:20|27.79|27.74|27.81|27.76|27.86|27.81|27.79|27.74|14
1732243230000|2024-11-22 02:40:30|27.82|27.77|27.78|27.73|27.83|27.78|27.78|27.73|15
1732243240000|2024-11-22 02:40:40|27.77|27.72|27.77|27.72|27.77|27.72|27.74|27.69|9
1732243250000|2024-11-22 02:40:50|27.78|27.73|27.73|27.68|27.78|27.73|27.73|27.68|6
1732243260000|2024-11-22 02:41:00|27.74|27.69|27.77|27.72|27.78|27.73|27.74|27.69|9
1732243270000|2024-11-22 02:41:10|27.78|27.73|27.81|27.76|27.81|27.76|27.78|27.73|8
1732243280000|2024-11-22 02:41:20|27.82|27.77|27.82|27.77|27.82|27.77|27.8|27.75|7
1732243290000|2024-11-22 02:41:30|27.81|27.76|27.83|27.78|27.83|27.78|27.81|27.76|4
1732243300000|2024-11-22 02:41:40|27.82|27.77|27.81|27.76|27.83|27.78|27.77|27.72|10
1732243310000|2024-11-22 02:41:50|27.8|27.75|27.73|27.68|27.8|27.75|27.73|27.68|7
1732243320000|2024-11-22 02:42:00|27.74|27.69|27.78|27.73|27.78|27.73|27.68|27.63|17
1732243330000|2024-11-22 02:42:10|27.79|27.74|27.79|27.74|27.81|27.76|27.78|27.73|8
1732243340000|2024-11-22 02:42:20|27.8|27.75|27.93|27.88|27.96|27.91|27.8|27.75|10
1732243350000|2024-11-22 02:42:30|27.91|27.86|27.9|27.85|27.93|27.88|27.89|27.84|11
1732243360000|2024-11-22 02:42:40|27.89|27.84|27.85|27.8|27.92|27.87|27.85|27.8|10
1732243370000|2024-11-22 02:42:50|27.84|27.79|27.8|27.75|27.86|27.81|27.79|27.74|15
1732243380000|2024-11-22 02:43:00|27.79|27.74|27.78|27.73|27.81|27.76|27.76|27.71|13
1732243390000|2024-11-22 02:43:10|27.77|27.72|27.7|27.65|27.79|27.74|27.7|27.65|14
1732243400000|2024-11-22 02:43:20|27.71|27.66|27.73|27.68|27.79|27.74|27.71|27.66|12
1732243410000|2024-11-22 02:43:30|27.77|27.72|27.79|27.74|27.81|27.76|27.75|27.7|9
1732243420000|2024-11-22 02:43:40|27.78|27.73|27.7|27.65|27.78|27.73|27.7|27.65|10
1732243430000|2024-11-22 02:43:50|27.68|27.63|27.68|27.63|27.7|27.65|27.68|27.63|8
1732243440000|2024-11-22 02:44:00|27.7|27.65|27.68|27.63|27.74|27.69|27.68|27.63|8
1732243450000|2024-11-22 02:44:10|27.67|27.62|27.68|27.63|27.69|27.64|27.66|27.61|11
1732243460000|2024-11-22 02:44:20|27.69|27.64|27.74|27.69|27.76|27.71|27.69|27.64|8
1732243470000|2024-11-22 02:44:30|27.73|27.68|27.78|27.73|27.78|27.73|27.73|27.68|7
1732243480000|2024-11-22 02:44:40|27.79|27.74|27.75|27.7|27.79|27.74|27.75|27.7|6
1732243490000|2024-11-22 02:44:50|27.74|27.69|27.74|27.69|27.78|27.73|27.73|27.68|14
1732243500000|2024-11-22 02:45:00|27.75|27.7|27.72|27.67|27.75|27.7|27.71|27.66|12
1732243510000|2024-11-22 02:45:10|27.71|27.66|27.67|27.62|27.72|27.67|27.67|27.62|11
1732243520000|2024-11-22 02:45:20|27.68|27.63|27.67|27.62|27.7|27.65|27.67|27.62|17
1732243530000|2024-11-22 02:45:30|27.66|27.61|27.66|27.61|27.69|27.64|27.63|27.58|14
1732243540000|2024-11-22 02:45:40|27.67|27.62|27.69|27.64|27.7|27.65|27.64|27.59|14
1732243550000|2024-11-22 02:45:50|27.68|27.63|27.62|27.57|27.69|27.64|27.62|27.57|12
1732243560000|2024-11-22 02:46:00|27.63|27.58|27.59|27.54|27.63|27.58|27.59|27.54|8
1732243570000|2024-11-22 02:46:10|27.6|27.55|27.56|27.51|27.6|27.55|27.55|27.5|8
1732243580000|2024-11-22 02:46:20|27.54|27.49|27.5|27.45|27.54|27.49|27.5|27.45|13
1732243590000|2024-11-22 02:46:30|27.51|27.46|27.56|27.51|27.59|27.54|27.51|27.46|18
1732243600000|2024-11-22 02:46:40|27.55|27.5|27.57|27.52|27.58|27.53|27.53|27.48|16
1732243610000|2024-11-22 02:46:50|27.59|27.54|27.6|27.55|27.61|27.56|27.58|27.53|15
1732243620000|2024-11-22 02:47:00|27.63|27.58|27.56|27.51|27.64|27.59|27.53|27.48|14
1732243630000|2024-11-22 02:47:10|27.55|27.5|27.5|27.45|27.55|27.5|27.5|27.45|11
1732243640000|2024-11-22 02:47:20|27.51|27.46|27.51|27.46|27.52|27.47|27.5|27.45|11
1732243650000|2024-11-22 02:47:30|27.53|27.48|27.5|27.45|27.53|27.48|27.49|27.44|5
1732243660000|2024-11-22 02:47:40|27.51|27.46|27.53|27.48|27.54|27.49|27.51|27.46|7
1732243670000|2024-11-22 02:47:50|27.55|27.5|27.55|27.5|27.58|27.53|27.55|27.5|11
1732243680000|2024-11-22 02:48:00|27.56|27.51|27.56|27.51|27.57|27.52|27.53|27.48|11
1732243690000|2024-11-22 02:48:10|27.55|27.5|27.56|27.51|27.56|27.51|27.54|27.49|6
1732243700000|2024-11-22 02:48:20|27.55|27.5|27.57|27.52|27.57|27.52|27.54|27.49|5
1732243710000|2024-11-22 02:48:30|27.58|27.53|27.59|27.54|27.6|27.55|27.57|27.52|14
1732243720000|2024-11-22 02:48:40|27.6|27.55|27.6|27.55|27.6|27.55|27.58|27.53|9
1732243730000|2024-11-22 02:48:50|27.59|27.54|27.6|27.55|27.6|27.55|27.57|27.52|10
1732243740000|2024-11-22 02:49:00|27.59|27.54|27.63|27.58|27.64|27.59|27.59|27.54|10
1732243750000|2024-11-22 02:49:10|27.62|27.57|27.64|27.59|27.64|27.59|27.61|27.56|11
1732243760000|2024-11-22 02:49:20|27.65|27.6|27.61|27.56|27.65|27.6|27.61|27.56|7
1732243770000|2024-11-22 02:49:30|27.6|27.55|27.62|27.57|27.63|27.58|27.58|27.53|6
1732243780000|2024-11-22 02:49:40|27.64|27.59|27.64|27.59|27.67|27.62|27.64|27.59|6
1732243790000|2024-11-22 02:49:50|27.63|27.58|27.64|27.59|27.65|27.6|27.62|27.57|10
1732243800000|2024-11-22 02:50:00|27.63|27.58|27.61|27.56|27.63|27.58|27.6|27.55|11
1732243810000|2024-11-22 02:50:10|27.6|27.55|27.63|27.58|27.63|27.58|27.6|27.55|6
1732243820000|2024-11-22 02:50:20|27.62|27.57|27.61|27.56|27.62|27.57|27.59|27.54|8
1732243830000|2024-11-22 02:50:30|27.6|27.55|27.69|27.64|27.69|27.64|27.6|27.55|10
1732243840000|2024-11-22 02:50:40|27.7|27.65|27.7|27.65|27.71|27.66|27.7|27.65|3
1732243850000|2024-11-22 02:50:50|27.71|27.66|27.72|27.67|27.73|27.68|27.71|27.66|8
1732243860000|2024-11-22 02:51:00|27.7|27.65|27.75|27.7|27.76|27.71|27.7|27.65|11
1732243870000|2024-11-22 02:51:10|27.74|27.69|27.76|27.71|27.79|27.74|27.74|27.69|11
1732243880000|2024-11-22 02:51:20|27.75|27.7|27.75|27.7|27.76|27.71|27.74|27.69|12
1732243890000|2024-11-22 02:51:30|27.77|27.72|27.79|27.74|27.79|27.74|27.76|27.71|17
1732243900000|2024-11-22 02:51:40|27.8|27.75|27.78|27.73|27.81|27.76|27.77|27.72|16
1732243910000|2024-11-22 02:51:50|27.77|27.72|27.72|27.67|27.77|27.72|27.72|27.67|10
1732243920000|2024-11-22 02:52:00|27.71|27.66|27.63|27.58|27.71|27.66|27.62|27.57|10
1732243930000|2024-11-22 02:52:10|27.62|27.57|27.58|27.53|27.62|27.57|27.58|27.53|9
1732243940000|2024-11-22 02:52:20|27.57|27.52|27.57|27.52|27.6|27.55|27.56|27.51|8
1732243950000|2024-11-22 02:52:30|27.56|27.51|27.61|27.56|27.63|27.58|27.56|27.51|5
1732243960000|2024-11-22 02:52:40|27.6|27.55|27.66|27.61|27.68|27.63|27.6|27.55|10
1732243970000|2024-11-22 02:52:50|27.64|27.59|27.6|27.55|27.65|27.6|27.57|27.52|13
1732243980000|2024-11-22 02:53:00|27.58|27.53|27.57|27.52|27.58|27.53|27.57|27.52|2
1732243990000|2024-11-22 02:53:10|27.58|27.53|27.62|27.57|27.64|27.59|27.58|27.53|10
1732244000000|2024-11-22 02:53:20|27.61|27.56|27.61|27.56|27.63|27.58|27.6|27.55|9
1732244010000|2024-11-22 02:53:30|27.6|27.55|27.64|27.59|27.64|27.59|27.58|27.53|6
1732244020000|2024-11-22 02:53:40|27.65|27.6|27.65|27.6|27.66|27.61|27.65|27.6|5
1732244030000|2024-11-22 02:53:50|27.66|27.61|27.64|27.59|27.66|27.61|27.61|27.56|10
1732244040000|2024-11-22 02:54:00|27.63|27.58|27.62|27.57|27.66|27.61|27.61|27.56|9
1732244050000|2024-11-22 02:54:10|27.63|27.58|27.6|27.55|27.65|27.6|27.6|27.55|9
1732244060000|2024-11-22 02:54:20|27.58|27.53|27.58|27.53|27.59|27.54|27.56|27.51|7
1732244070000|2024-11-22 02:54:30|27.59|27.54|27.63|27.58|27.64|27.59|27.59|27.54|7
1732244080000|2024-11-22 02:54:40|27.62|27.57|27.61|27.56|27.62|27.57|27.61|27.56|4
1732244090000|2024-11-22 02:54:50|27.6|27.55|27.64|27.59|27.64|27.59|27.6|27.55|5
1732244100000|2024-11-22 02:55:00|27.63|27.58|27.62|27.57|27.63|27.58|27.6|27.55|5
1732244110000|2024-11-22 02:55:10|27.65|27.6|27.61|27.56|27.66|27.61|27.61|27.56|7
1732244120000|2024-11-22 02:55:20|27.6|27.55|27.59|27.54|27.61|27.56|27.59|27.54|4
1732244130000|2024-11-22 02:55:30|27.6|27.55|27.54|27.49|27.6|27.55|27.54|27.49|7
1732244140000|2024-11-22 02:55:40|27.56|27.51|27.54|27.49|27.56|27.51|27.54|27.49|5
1732244150000|2024-11-22 02:55:50|27.53|27.48|27.57|27.52|27.57|27.52|27.53|27.48|5
1732244160000|2024-11-22 02:56:00|27.56|27.51|27.57|27.52|27.57|27.52|27.56|27.51|2
1732244170000|2024-11-22 02:56:10|27.56|27.51|27.52|27.47|27.56|27.51|27.52|27.47|6
1732244180000|2024-11-22 02:56:20|27.51|27.46|27.53|27.48|27.55|27.5|27.51|27.46|9
1732244190000|2024-11-22 02:56:30|27.54|27.49|27.55|27.5|27.55|27.5|27.53|27.48|4
1732244200000|2024-11-22 02:56:40|27.54|27.49|27.56|27.51|27.57|27.52|27.54|27.49|5
1732244210000|2024-11-22 02:56:50|27.57|27.52|27.57|27.52|27.59|27.54|27.56|27.51|6
1732244220000|2024-11-22 02:57:00|27.58|27.53|27.59|27.54|27.6|27.55|27.58|27.53|6
1732244230000|2024-11-22 02:57:10|27.6|27.55|27.6|27.55|27.61|27.56|27.59|27.54|5
1732244240000|2024-11-22 02:57:20|27.59|27.54|27.57|27.52|27.59|27.54|27.56|27.51|5
1732244250000|2024-11-22 02:57:30|27.56|27.51|27.59|27.54|27.6|27.55|27.56|27.51|5
1732244260000|2024-11-22 02:57:40|27.58|27.53|27.55|27.5|27.58|27.53|27.53|27.48|9
1732244270000|2024-11-22 02:57:50|27.56|27.51|27.58|27.53|27.59|27.54|27.56|27.51|9
1732244280000|2024-11-22 02:58:00|27.59|27.54|27.57|27.52|27.62|27.57|27.57|27.52|8
1732244290000|2024-11-22 02:58:10|27.58|27.53|27.57|27.52|27.58|27.53|27.56|27.51|4
1732244300000|2024-11-22 02:58:20|27.58|27.53|27.64|27.59|27.64|27.59|27.58|27.53|4
1732244310000|2024-11-22 02:58:30|27.63|27.58|27.63|27.58|27.64|27.59|27.61|27.56|6
1732244320000|2024-11-22 02:58:40|27.64|27.59|27.64|27.59|27.65|27.6|27.64|27.59|3
1732244330000|2024-11-22 02:58:50|27.66|27.61|27.67|27.62|27.67|27.62|27.64|27.59|8
1732244340000|2024-11-22 02:59:00|27.66|27.61|27.67|27.62|27.7|27.65|27.66|27.61|8
1732244350000|2024-11-22 02:59:10|27.69|27.64|27.67|27.62|27.7|27.65|27.66|27.61|11
1732244360000|2024-11-22 02:59:20|27.66|27.61|27.68|27.63|27.68|27.63|27.66|27.61|5
1732244370000|2024-11-22 02:59:30|27.67|27.62|27.63|27.58|27.67|27.62|27.63|27.58|13
1732244380000|2024-11-22 02:59:40|27.64|27.59|27.66|27.61|27.67|27.62|27.64|27.59|5
1732244390000|2024-11-22 02:59:50|27.67|27.62|27.64|27.59|27.67|27.62|27.63|27.58|8
1732244400000|2024-11-22 03:00:00|27.63|27.58|27.61|27.56|27.65|27.6|27.61|27.56|9
1732244410000|2024-11-22 03:00:10|27.6|27.55|27.62|27.57|27.62|27.57|27.59|27.54|5
1732244420000|2024-11-22 03:00:20|27.63|27.58|27.71|27.66|27.71|27.66|27.63|27.58|8
1732244430000|2024-11-22 03:00:30|27.73|27.68|27.71|27.66|27.73|27.68|27.7|27.65|9
1732244440000|2024-11-22 03:00:40|27.7|27.65|27.74|27.69|27.74|27.69|27.7|27.65|4
1732244450000|2024-11-22 03:00:50|27.73|27.68|27.72|27.67|27.73|27.68|27.69|27.64|8
1732244460000|2024-11-22 03:01:00|27.73|27.68|27.76|27.71|27.78|27.73|27.71|27.66|15
1732244470000|2024-11-22 03:01:10|27.77|27.72|27.79|27.74|27.79|27.74|27.77|27.72|9
1732244480000|2024-11-22 03:01:20|27.8|27.75|27.78|27.73|27.8|27.75|27.77|27.72|5
1732244490000|2024-11-22 03:01:30|27.79|27.74|27.8|27.75|27.8|27.75|27.79|27.74|4
1732244500000|2024-11-22 03:01:40|27.79|27.74|27.79|27.74|27.79|27.74|27.79|27.74|1
1732244510000|2024-11-22 03:01:50|27.78|27.73|27.75|27.7|27.78|27.73|27.74|27.69|7
1732244520000|2024-11-22 03:02:00|27.76|27.71|27.76|27.71|27.76|27.71|27.71|27.66|11
1732244530000|2024-11-22 03:02:10|27.77|27.72|27.72|27.67|27.77|27.72|27.7|27.65|12
1732244540000|2024-11-22 03:02:20|27.74|27.69|27.8|27.75|27.8|27.75|27.74|27.69|13
1732244550000|2024-11-22 03:02:30|27.79|27.74|27.76|27.71|27.79|27.74|27.76|27.71|4
1732244560000|2024-11-22 03:02:40|27.78|27.73|27.78|27.73|27.8|27.75|27.77|27.72|7
1732244570000|2024-11-22 03:02:50|27.77|27.72|27.75|27.7|27.77|27.72|27.72|27.67|9
1732244580000|2024-11-22 03:03:00|27.74|27.69|27.71|27.66|27.74|27.69|27.71|27.66|6
1732244590000|2024-11-22 03:03:10|27.7|27.65|27.73|27.68|27.73|27.68|27.69|27.64|8
1732244600000|2024-11-22 03:03:20|27.75|27.7|27.76|27.71|27.78|27.73|27.74|27.69|9
1732244610000|2024-11-22 03:03:30|27.77|27.72|27.77|27.72|27.78|27.73|27.76|27.71|5
1732244620000|2024-11-22 03:03:40|27.78|27.73|27.77|27.72|27.78|27.73|27.77|27.72|4
1732244630000|2024-11-22 03:03:50|27.78|27.73|27.77|27.72|27.78|27.73|27.77|27.72|6
1732244640000|2024-11-22 03:04:00|27.75|27.7|27.75|27.7|27.76|27.71|27.75|27.7|9
1732244650000|2024-11-22 03:04:10|27.76|27.71|27.82|27.77|27.82|27.77|27.76|27.71|11
1732244660000|2024-11-22 03:04:20|27.84|27.79|27.88|27.83|27.88|27.83|27.84|27.79|13
1732244670000|2024-11-22 03:04:30|27.89|27.84|27.91|27.86|27.91|27.86|27.89|27.84|5
1732244680000|2024-11-22 03:04:40|27.92|27.87|27.95|27.9|27.97|27.92|27.92|27.87|16
1732244690000|2024-11-22 03:04:50|27.94|27.89|27.96|27.91|27.97|27.92|27.94|27.89|7
1732244700000|2024-11-22 03:05:00|27.97|27.92|28.03|27.98|28.03|27.98|27.97|27.92|9
1732244710000|2024-11-22 03:05:10|28.04|27.99|28.06|28.01|28.08|28.03|28.03|27.98|13
1732244720000|2024-11-22 03:05:20|28.07|28.02|28.07|28.02|28.07|28.02|28.02|27.97|13
1732244730000|2024-11-22 03:05:30|28.06|28.01|28.02|27.97|28.07|28.02|28.02|27.97|13
1732244740000|2024-11-22 03:05:40|28.01|27.96|27.96|27.91|28.01|27.96|27.96|27.91|8
1732244750000|2024-11-22 03:05:50|27.95|27.9|27.88|27.83|27.96|27.91|27.88|27.83|11
1732244760000|2024-11-22 03:06:00|27.89|27.84|27.94|27.89|27.94|27.89|27.88|27.83|14
1732244770000|2024-11-22 03:06:10|27.93|27.88|28|27.95|28|27.95|27.93|27.88|7
1732244780000|2024-11-22 03:06:20|28.01|27.96|27.98|27.93|28.02|27.97|27.98|27.93|12
1732244790000|2024-11-22 03:06:30|27.99|27.94|27.99|27.94|28.02|27.97|27.99|27.94|7
1732244800000|2024-11-22 03:06:40|28|27.95|28.01|27.96|28.03|27.98|27.99|27.94|7
1732244810000|2024-11-22 03:06:50|28|27.95|28.03|27.98|28.03|27.98|27.99|27.94|8
1732244820000|2024-11-22 03:07:00|28.02|27.97|28.05|28|28.05|28|28.02|27.97|6
1732244830000|2024-11-22 03:07:10|28.06|28.01|28.08|28.03|28.09|28.04|28.05|28|7
1732244840000|2024-11-22 03:07:20|28.07|28.02|28.05|28|28.07|28.02|28.05|28|12
1732244850000|2024-11-22 03:07:30|28.04|27.99|28.08|28.03|28.1|28.05|28.04|27.99|7
1732244860000|2024-11-22 03:07:40|28.09|28.04|28.09|28.04|28.09|28.04|28.09|28.04|1
1732244870000|2024-11-22 03:07:50|28.1|28.05|28.1|28.05|28.13|28.08|28.08|28.03|14
1732244880000|2024-11-22 03:08:00|28.11|28.06|28.14|28.09|28.14|28.09|28.1|28.05|8
1732244890000|2024-11-22 03:08:10|28.15|28.1|28.14|28.09|28.16|28.11|28.13|28.08|9
1732244900000|2024-11-22 03:08:20|28.15|28.1|28.17|28.12|28.17|28.12|28.15|28.1|7
1732244910000|2024-11-22 03:08:30|28.16|28.11|28.13|28.08|28.16|28.11|28.13|28.08|4
1732244920000|2024-11-22 03:08:40|28.12|28.07|28.09|28.04|28.12|28.07|28.08|28.03|6
1732244930000|2024-11-22 03:08:50|28.08|28.03|28.07|28.02|28.1|28.05|28.05|28|11
1732244940000|2024-11-22 03:09:00|28.06|28.01|28.03|27.98|28.1|28.05|28.03|27.98|16
1732244950000|2024-11-22 03:09:10|28.02|27.97|28.03|27.98|28.05|28|28.02|27.97|12
1732244960000|2024-11-22 03:09:20|28.02|27.97|28|27.95|28.02|27.97|27.99|27.94|9
1732244970000|2024-11-22 03:09:30|27.99|27.94|27.95|27.9|27.99|27.94|27.95|27.9|5
1732244980000|2024-11-22 03:09:40|27.97|27.92|27.95|27.9|27.97|27.92|27.95|27.9|7
1732244990000|2024-11-22 03:09:50|27.94|27.89|27.96|27.91|27.97|27.92|27.94|27.89|4
1732245000000|2024-11-22 03:10:00|27.98|27.93|28.03|27.98|28.05|28|27.98|27.93|6
1732245010000|2024-11-22 03:10:10|28.02|27.97|27.98|27.93|28.03|27.98|27.97|27.92|11
1732245020000|2024-11-22 03:10:20|27.97|27.92|27.97|27.92|27.98|27.93|27.97|27.92|7
1732245030000|2024-11-22 03:10:30|27.98|27.93|27.99|27.94|28|27.95|27.96|27.91|10
1732245040000|2024-11-22 03:10:40|28|27.95|28|27.95|28|27.95|27.98|27.93|5
1732245050000|2024-11-22 03:10:50|27.99|27.94|28.02|27.97|28.04|27.99|27.99|27.94|8
1732245060000|2024-11-22 03:11:00|28.03|27.98|28.02|27.97|28.03|27.98|28.02|27.97|10
1732245070000|2024-11-22 03:11:10|28.03|27.98|28.08|28.03|28.09|28.04|28.03|27.98|6
1732245080000|2024-11-22 03:11:20|28.12|28.07|28.13|28.08|28.13|28.08|28.11|28.06|4
1732245090000|2024-11-22 03:11:30|28.12|28.07|28.13|28.08|28.14|28.09|28.12|28.07|4
1732245100000|2024-11-22 03:11:40|28.14|28.09|28.2|28.15|28.2|28.15|28.14|28.09|8
1732245110000|2024-11-22 03:11:50|28.21|28.16|28.18|28.13|28.21|28.16|28.18|28.13|8
1732245120000|2024-11-22 03:12:00|28.17|28.12|28.15|28.1|28.17|28.12|28.14|28.09|11
1732245130000|2024-11-22 03:12:10|28.14|28.09|28.16|28.11|28.16|28.11|28.13|28.08|10
1732245140000|2024-11-22 03:12:20|28.15|28.1|28.14|28.09|28.15|28.1|28.12|28.07|12
1732245150000|2024-11-22 03:12:30|28.15|28.1|28.12|28.07|28.16|28.11|28.12|28.07|9
1732245160000|2024-11-22 03:12:40|28.13|28.08|28.12|28.07|28.14|28.09|28.12|28.07|8
1732245170000|2024-11-22 03:12:50|28.13|28.08|28.11|28.06|28.13|28.08|28.1|28.05|13
1732245180000|2024-11-22 03:13:00|28.1|28.05|28.13|28.08|28.13|28.08|28.09|28.04|11
1732245190000|2024-11-22 03:13:10|28.14|28.09|28.15|28.1|28.15|28.1|28.13|28.08|8
1732245200000|2024-11-22 03:13:20|28.16|28.11|28.17|28.12|28.17|28.12|28.14|28.09|9
1732245210000|2024-11-22 03:13:30|28.18|28.13|28.08|28.03|28.18|28.13|28.08|28.03|15
1732245220000|2024-11-22 03:13:40|28.09|28.04|28.1|28.05|28.1|28.05|28.08|28.03|4
1732245230000|2024-11-22 03:13:50|28.09|28.04|28.14|28.09|28.14|28.09|28.09|28.04|11
1732245240000|2024-11-22 03:14:00|28.13|28.08|28.18|28.13|28.18|28.13|28.13|28.08|5
1732245250000|2024-11-22 03:14:10|28.19|28.14|28.18|28.13|28.19|28.14|28.18|28.13|8
1732245260000|2024-11-22 03:14:20|28.19|28.14|28.12|28.07|28.19|28.14|28.11|28.06|10
1732245270000|2024-11-22 03:14:30|28.11|28.06|28.08|28.03|28.11|28.06|28.08|28.03|8
1732245280000|2024-11-22 03:14:40|28.09|28.04|27.99|27.94|28.09|28.04|27.98|27.93|14
1732245290000|2024-11-22 03:14:50|28|27.95|28.03|27.98|28.04|27.99|28|27.95|8
1732245300000|2024-11-22 03:15:00|27.99|27.94|27.97|27.92|28.01|27.96|27.97|27.92|9
1732245310000|2024-11-22 03:15:10|27.98|27.93|28|27.95|28.01|27.96|27.95|27.9|9
1732245320000|2024-11-22 03:15:20|27.99|27.94|27.96|27.91|27.99|27.94|27.96|27.91|6
1732245330000|2024-11-22 03:15:30|27.95|27.9|27.91|27.86|27.95|27.9|27.91|27.86|7
1732245340000|2024-11-22 03:15:40|27.9|27.85|27.9|27.85|27.93|27.88|27.89|27.84|15
1732245350000|2024-11-22 03:15:50|27.89|27.84|27.9|27.85|27.91|27.86|27.88|27.83|8
1732245360000|2024-11-22 03:16:00|27.91|27.86|27.95|27.9|27.98|27.93|27.91|27.86|12
1732245370000|2024-11-22 03:16:10|28|27.95|27.98|27.93|28|27.95|27.94|27.89|15
1732245380000|2024-11-22 03:16:20|27.97|27.92|28|27.95|28|27.95|27.96|27.91|8
1732245390000|2024-11-22 03:16:30|27.99|27.94|27.96|27.91|27.99|27.94|27.96|27.91|10
1732245400000|2024-11-22 03:16:40|27.95|27.9|27.93|27.88|27.95|27.9|27.92|27.87|11
1732245410000|2024-11-22 03:16:50|27.92|27.87|27.87|27.82|27.93|27.88|27.87|27.82|9
1732245420000|2024-11-22 03:17:00|27.86|27.81|27.89|27.84|27.89|27.84|27.82|27.77|10
1732245430000|2024-11-22 03:17:10|27.88|27.83|27.85|27.8|27.88|27.83|27.84|27.79|8
1732245440000|2024-11-22 03:17:20|27.84|27.79|27.84|27.79|27.85|27.8|27.84|27.79|5
1732245450000|2024-11-22 03:17:30|27.83|27.78|27.85|27.8|27.85|27.8|27.82|27.77|6
1732245460000|2024-11-22 03:17:40|27.86|27.81|27.86|27.81|27.87|27.82|27.85|27.8|4
1732245470000|2024-11-22 03:17:50|27.85|27.8|27.85|27.8|27.85|27.8|27.83|27.78|9
1732245480000|2024-11-22 03:18:00|27.86|27.81|27.81|27.76|27.86|27.81|27.8|27.75|7
1732245490000|2024-11-22 03:18:10|27.82|27.77|27.81|27.76|27.84|27.79|27.81|27.76|10
1732245500000|2024-11-22 03:18:20|27.82|27.77|27.86|27.81|27.88|27.83|27.82|27.77|7
1732245510000|2024-11-22 03:18:30|27.87|27.82|27.82|27.77|27.87|27.82|27.82|27.77|5
1732245520000|2024-11-22 03:18:40|27.85|27.8|27.87|27.82|27.88|27.83|27.84|27.79|10
1732245530000|2024-11-22 03:18:50|27.86|27.81|27.85|27.8|27.88|27.83|27.85|27.8|6
1732245540000|2024-11-22 03:19:00|27.86|27.81|27.84|27.79|27.86|27.81|27.84|27.79|7
1732245550000|2024-11-22 03:19:10|27.85|27.8|27.87|27.82|27.88|27.83|27.85|27.8|6
1732245560000|2024-11-22 03:19:20|27.86|27.81|27.84|27.79|27.86|27.81|27.83|27.78|9
1732245570000|2024-11-22 03:19:30|27.83|27.78|27.82|27.77|27.83|27.78|27.8|27.75|6
1732245580000|2024-11-22 03:19:40|27.81|27.76|27.77|27.72|27.81|27.76|27.77|27.72|7
1732245590000|2024-11-22 03:19:50|27.76|27.71|27.73|27.68|27.77|27.72|27.73|27.68|5
1732245600000|2024-11-22 03:20:00|27.71|27.66|27.75|27.7|27.75|27.7|27.7|27.65|12
1732245610000|2024-11-22 03:20:10|27.76|27.71|27.77|27.72|27.77|27.72|27.76|27.71|4
1732245620000|2024-11-22 03:20:20|27.75|27.7|27.76|27.71|27.76|27.71|27.74|27.69|6
1732245630000|2024-11-22 03:20:30|27.75|27.7|27.75|27.7|27.75|27.7|27.73|27.68|8
1732245640000|2024-11-22 03:20:40|27.77|27.72|27.75|27.7|27.79|27.74|27.74|27.69|8
1732245650000|2024-11-22 03:20:50|27.76|27.71|27.75|27.7|27.77|27.72|27.74|27.69|9
1732245660000|2024-11-22 03:21:00|27.76|27.71|27.81|27.76|27.84|27.79|27.76|27.71|10
1732245670000|2024-11-22 03:21:10|27.82|27.77|27.81|27.76|27.82|27.77|27.81|27.76|4
1732245680000|2024-11-22 03:21:20|27.8|27.75|27.8|27.75|27.8|27.75|27.79|27.74|5
1732245690000|2024-11-22 03:21:30|27.81|27.76|27.81|27.76|27.83|27.78|27.8|27.75|6
1732245700000|2024-11-22 03:21:40|27.82|27.77|27.84|27.79|27.85|27.8|27.82|27.77|9
1732245710000|2024-11-22 03:21:50|27.85|27.8|27.85|27.8|27.88|27.83|27.85|27.8|7
1732245720000|2024-11-22 03:22:00|27.86|27.81|27.85|27.8|27.88|27.83|27.85|27.8|7
1732245730000|2024-11-22 03:22:10|27.84|27.79|27.83|27.78|27.86|27.81|27.83|27.78|8
1732245740000|2024-11-22 03:22:20|27.84|27.79|27.88|27.83|27.88|27.83|27.84|27.79|4
1732245750000|2024-11-22 03:22:30|27.87|27.82|27.86|27.81|27.87|27.82|27.85|27.8|6
1732245760000|2024-11-22 03:22:40|27.85|27.8|27.83|27.78|27.86|27.81|27.82|27.77|9
1732245770000|2024-11-22 03:22:50|27.82|27.77|27.86|27.81|27.87|27.82|27.81|27.76|8
1732245780000|2024-11-22 03:23:00|27.85|27.8|27.83|27.78|27.86|27.81|27.83|27.78|7
1732245790000|2024-11-22 03:23:10|27.82|27.77|27.84|27.79|27.84|27.79|27.81|27.76|13
1732245800000|2024-11-22 03:23:20|27.85|27.8|27.86|27.81|27.86|27.81|27.84|27.79|11
1732245810000|2024-11-22 03:23:30|27.87|27.82|27.82|27.77|27.87|27.82|27.82|27.77|12
1732245820000|2024-11-22 03:23:40|27.83|27.78|27.89|27.84|27.89|27.84|27.83|27.78|13
1732245830000|2024-11-22 03:23:50|27.9|27.85|27.88|27.83|27.91|27.86|27.88|27.83|9
1732245840000|2024-11-22 03:24:00|27.87|27.82|27.87|27.82|27.88|27.83|27.86|27.81|7
1732245850000|2024-11-22 03:24:10|27.88|27.83|27.94|27.89|27.94|27.89|27.88|27.83|8
1732245860000|2024-11-22 03:24:20|27.95|27.9|27.92|27.87|27.95|27.9|27.91|27.86|6
1732245870000|2024-11-22 03:24:30|27.91|27.86|27.89|27.84|27.92|27.87|27.89|27.84|6
1732245880000|2024-11-22 03:24:40|27.91|27.86|27.91|27.86|27.91|27.86|27.9|27.85|3
1732245890000|2024-11-22 03:24:50|27.92|27.87|27.93|27.88|27.94|27.89|27.9|27.85|12
1732245900000|2024-11-22 03:25:00|27.94|27.89|27.92|27.87|27.94|27.89|27.91|27.86|8
1732245910000|2024-11-22 03:25:10|27.93|27.88|27.95|27.9|27.95|27.9|27.93|27.88|5
1732245920000|2024-11-22 03:25:20|27.97|27.92|27.98|27.93|27.98|27.93|27.96|27.91|6
1732245930000|2024-11-22 03:25:30|27.99|27.94|27.98|27.93|27.99|27.94|27.98|27.93|10
1732245940000|2024-11-22 03:25:40|27.99|27.94|28.02|27.97|28.02|27.97|27.98|27.93|8
1732245950000|2024-11-22 03:25:50|28.03|27.98|28.11|28.06|28.12|28.07|28.03|27.98|7
1732245960000|2024-11-22 03:26:00|28.12|28.07|28.1|28.05|28.12|28.07|28.06|28.01|9
1732245970000|2024-11-22 03:26:10|28.12|28.07|28.09|28.04|28.13|28.08|28.07|28.02|10
1732245980000|2024-11-22 03:26:20|28.08|28.03|28.02|27.97|28.08|28.03|28.02|27.97|11
1732245990000|2024-11-22 03:26:30|28.03|27.98|28.08|28.03|28.08|28.03|28.03|27.98|10
1732246000000|2024-11-22 03:26:40|28.09|28.04|28.1|28.05|28.13|28.08|28.09|28.04|8
1732246010000|2024-11-22 03:26:50|28.11|28.06|28.15|28.1|28.15|28.1|28.11|28.06|5
1732246020000|2024-11-22 03:27:00|28.16|28.11|28.19|28.14|28.19|28.14|28.15|28.1|8
1732246030000|2024-11-22 03:27:10|28.2|28.15|28.2|28.15|28.2|28.15|28.18|28.13|5
1732246040000|2024-11-22 03:27:20|28.19|28.14|28.15|28.1|28.19|28.14|28.15|28.1|9
1732246050000|2024-11-22 03:27:30|28.14|28.09|28.13|28.08|28.14|28.09|28.12|28.07|6
1732246060000|2024-11-22 03:27:40|28.14|28.09|28.14|28.09|28.14|28.09|28.13|28.08|3
1732246070000|2024-11-22 03:27:50|28.16|28.11|28.19|28.14|28.19|28.14|28.16|28.11|5
1732246080000|2024-11-22 03:28:00|28.18|28.13|28.24|28.19|28.24|28.19|28.18|28.13|8
1732246090000|2024-11-22 03:28:10|28.23|28.18|28.23|28.18|28.25|28.2|28.22|28.17|12
1732246100000|2024-11-22 03:28:20|28.24|28.19|28.23|28.18|28.26|28.21|28.23|28.18|8
1732246110000|2024-11-22 03:28:30|28.22|28.17|28.21|28.16|28.22|28.17|28.17|28.12|8
1732246120000|2024-11-22 03:28:40|28.22|28.17|28.21|28.16|28.22|28.17|28.18|28.13|7
1732246130000|2024-11-22 03:28:50|28.2|28.15|28.2|28.15|28.2|28.15|28.2|28.15|1
1732246140000|2024-11-22 03:29:00|28.21|28.16|28.2|28.15|28.22|28.17|28.2|28.15|4
1732246150000|2024-11-22 03:29:10|28.22|28.17|28.2|28.15|28.22|28.17|28.2|28.15|9
1732246160000|2024-11-22 03:29:20|28.18|28.13|28.18|28.13|28.2|28.15|28.16|28.11|9
1732246170000|2024-11-22 03:29:30|28.17|28.12|28.15|28.1|28.18|28.13|28.15|28.1|5
1732246180000|2024-11-22 03:29:40|28.14|28.09|28.15|28.1|28.16|28.11|28.14|28.09|8
1732246190000|2024-11-22 03:29:50|28.14|28.09|28.14|28.09|28.14|28.09|28.14|28.09|1
1732246200000|2024-11-22 03:30:00|28.15|28.1|28.19|28.14|28.19|28.14|28.15|28.1|6
1732246210000|2024-11-22 03:30:10|28.17|28.12|28.21|28.16|28.21|28.16|28.16|28.11|6
1732246220000|2024-11-22 03:30:20|28.25|28.2|28.33|28.28|28.33|28.28|28.25|28.2|8
1732246230000|2024-11-22 03:30:30|28.32|28.27|28.3|28.25|28.33|28.28|28.3|28.25|7
1732246240000|2024-11-22 03:30:40|28.33|28.28|28.29|28.24|28.34|28.29|28.28|28.23|7
1732246250000|2024-11-22 03:30:50|28.32|28.27|28.35|28.3|28.36|28.31|28.32|28.27|12
1732246260000|2024-11-22 03:31:00|28.34|28.29|28.29|28.24|28.34|28.29|28.29|28.24|8
1732246270000|2024-11-22 03:31:10|28.27|28.22|28.28|28.23|28.28|28.23|28.26|28.21|14
1732246280000|2024-11-22 03:31:20|28.31|28.26|28.28|28.23|28.31|28.26|28.27|28.22|12
1732246290000|2024-11-22 03:31:30|28.27|28.22|28.28|28.23|28.29|28.24|28.25|28.2|9
1732246300000|2024-11-22 03:31:40|28.29|28.24|28.24|28.19|28.29|28.24|28.24|28.19|7
1732246310000|2024-11-22 03:31:50|28.26|28.21|28.25|28.2|28.26|28.21|28.24|28.19|6
1732246320000|2024-11-22 03:32:00|28.26|28.21|28.23|28.18|28.27|28.22|28.22|28.17|10
1732246330000|2024-11-22 03:32:10|28.22|28.17|28.23|28.18|28.24|28.19|28.21|28.16|10
1732246340000|2024-11-22 03:32:20|28.22|28.17|28.25|28.2|28.27|28.22|28.22|28.17|10
1732246350000|2024-11-22 03:32:30|28.24|28.19|28.24|28.19|28.24|28.19|28.22|28.17|11
1732246360000|2024-11-22 03:32:40|28.25|28.2|28.22|28.17|28.28|28.23|28.22|28.17|10
1732246370000|2024-11-22 03:32:50|28.23|28.18|28.22|28.17|28.24|28.19|28.22|28.17|6
1732246380000|2024-11-22 03:33:00|28.24|28.19|28.25|28.2|28.26|28.21|28.23|28.18|8
1732246390000|2024-11-22 03:33:10|28.26|28.21|28.24|28.19|28.26|28.21|28.22|28.17|13
1732246400000|2024-11-22 03:33:20|28.23|28.18|28.19|28.14|28.23|28.18|28.19|28.14|6
1732246410000|2024-11-22 03:33:30|28.2|28.15|28.18|28.13|28.2|28.15|28.18|28.13|5
1732246420000|2024-11-22 03:33:40|28.19|28.14|28.22|28.17|28.22|28.17|28.19|28.14|4
1732246430000|2024-11-22 03:33:50|28.23|28.18|28.23|28.18|28.24|28.19|28.22|28.17|5
1732246440000|2024-11-22 03:34:00|28.24|28.19|28.24|28.19|28.26|28.21|28.22|28.17|8
1732246450000|2024-11-22 03:34:10|28.25|28.2|28.25|28.2|28.25|28.2|28.24|28.19|7
1732246460000|2024-11-22 03:34:20|28.26|28.21|28.25|28.2|28.26|28.21|28.25|28.2|2
1732246470000|2024-11-22 03:34:30|28.24|28.19|28.25|28.2|28.25|28.2|28.24|28.19|4
1732246480000|2024-11-22 03:34:40|28.26|28.21|28.21|28.16|28.26|28.21|28.21|28.16|5
1732246490000|2024-11-22 03:34:50|28.24|28.19|28.24|28.19|28.24|28.19|28.23|28.18|3
1732246500000|2024-11-22 03:35:00|28.23|28.18|28.21|28.16|28.27|28.22|28.2|28.15|11
1732246510000|2024-11-22 03:35:10|28.2|28.15|28.2|28.15|28.2|28.15|28.19|28.14|7
1732246520000|2024-11-22 03:35:20|28.21|28.16|28.25|28.2|28.25|28.2|28.21|28.16|4
1732246530000|2024-11-22 03:35:30|28.24|28.19|28.22|28.17|28.24|28.19|28.22|28.17|6
1732246540000|2024-11-22 03:35:40|28.21|28.16|28.19|28.14|28.21|28.16|28.17|28.12|7
1732246550000|2024-11-22 03:35:50|28.18|28.13|28.18|28.13|28.19|28.14|28.16|28.11|7
1732246560000|2024-11-22 03:36:00|28.21|28.16|28.19|28.14|28.21|28.16|28.18|28.13|7
1732246570000|2024-11-22 03:36:10|28.2|28.15|28.19|28.14|28.22|28.17|28.19|28.14|10
1732246580000|2024-11-22 03:36:20|28.18|28.13|28.16|28.11|28.18|28.13|28.16|28.11|3
1732246590000|2024-11-22 03:36:30|28.15|28.1|28.14|28.09|28.15|28.1|28.13|28.08|4
1732246600000|2024-11-22 03:36:40|28.12|28.07|28.1|28.05|28.12|28.07|28.07|28.02|9
1732246610000|2024-11-22 03:36:50|28.11|28.06|28.14|28.09|28.14|28.09|28.1|28.05|5
1732246620000|2024-11-22 03:37:00|28.17|28.12|28.17|28.12|28.18|28.13|28.17|28.12|5
1732246630000|2024-11-22 03:37:10|28.18|28.13|28.19|28.14|28.19|28.14|28.18|28.13|2
1732246640000|2024-11-22 03:37:20|28.18|28.13|28.17|28.12|28.18|28.13|28.14|28.09|7
1732246650000|2024-11-22 03:37:30|28.18|28.13|28.16|28.11|28.18|28.13|28.16|28.11|2
1732246660000|2024-11-22 03:37:40|28.17|28.12|28.16|28.11|28.17|28.12|28.16|28.11|4
1732246670000|2024-11-22 03:37:50|28.17|28.12|28.15|28.1|28.17|28.12|28.15|28.1|3
1732246680000|2024-11-22 03:38:00|28.16|28.11|28.13|28.08|28.17|28.12|28.12|28.07|8
1732246690000|2024-11-22 03:38:10|28.12|28.07|28.12|28.07|28.12|28.07|28.11|28.06|3
1732246700000|2024-11-22 03:38:20|28.13|28.08|28.1|28.05|28.13|28.08|28.1|28.05|6
1732246710000|2024-11-22 03:38:30|28.11|28.06|28.09|28.04|28.11|28.06|28.08|28.03|5
1732246720000|2024-11-22 03:38:40|28.08|28.03|28.08|28.03|28.09|28.04|28.07|28.02|5
1732246730000|2024-11-22 03:38:50|28.09|28.04|28.07|28.02|28.1|28.05|28.07|28.02|5
1732246740000|2024-11-22 03:39:00|28.09|28.04|28.15|28.1|28.15|28.1|28.09|28.04|6
1732246750000|2024-11-22 03:39:10|28.16|28.11|28.17|28.12|28.17|28.12|28.15|28.1|3
1732246760000|2024-11-22 03:39:20|28.16|28.11|28.15|28.1|28.17|28.12|28.13|28.08|9
1732246770000|2024-11-22 03:39:30|28.17|28.12|28.1|28.05|28.18|28.13|28.1|28.05|10
1732246780000|2024-11-22 03:39:40|28.11|28.06|28.11|28.06|28.11|28.06|28.1|28.05|3
1732246790000|2024-11-22 03:39:50|28.1|28.05|28.13|28.08|28.14|28.09|28.1|28.05|6
1732246800000|2024-11-22 03:40:00|28.14|28.09|28.14|28.09|28.15|28.1|28.14|28.09|5
1732246810000|2024-11-22 03:40:10|28.16|28.11|28.15|28.1|28.16|28.11|28.14|28.09|4
1732246820000|2024-11-22 03:40:20|28.16|28.11|28.21|28.16|28.21|28.16|28.16|28.11|6
1732246830000|2024-11-22 03:40:30|28.2|28.15|28.23|28.18|28.23|28.18|28.2|28.15|3
1732246840000|2024-11-22 03:40:40|28.24|28.19|28.33|28.28|28.33|28.28|28.24|28.19|8
1732246850000|2024-11-22 03:40:50|28.34|28.29|28.29|28.24|28.34|28.29|28.27|28.22|8
1732246860000|2024-11-22 03:41:00|28.3|28.25|28.29|28.24|28.3|28.25|28.28|28.23|4
1732246870000|2024-11-22 03:41:10|28.3|28.25|28.23|28.18|28.3|28.25|28.21|28.16|11
1732246880000|2024-11-22 03:41:20|28.24|28.19|28.32|28.27|28.32|28.27|28.24|28.19|7
1732246890000|2024-11-22 03:41:30|28.33|28.28|28.34|28.29|28.34|28.29|28.31|28.26|5
1732246900000|2024-11-22 03:41:40|28.33|28.28|28.27|28.22|28.33|28.28|28.27|28.22|9
1732246910000|2024-11-22 03:41:50|28.28|28.23|28.34|28.29|28.34|28.29|28.28|28.23|8
1732246920000|2024-11-22 03:42:00|28.35|28.3|28.31|28.26|28.35|28.3|28.3|28.25|9
1732246930000|2024-11-22 03:42:10|28.34|28.29|28.36|28.31|28.36|28.31|28.33|28.28|4
1732246940000|2024-11-22 03:42:20|28.37|28.32|28.3|28.25|28.38|28.33|28.3|28.25|5
1732246950000|2024-11-22 03:42:30|28.31|28.26|28.33|28.28|28.33|28.28|28.31|28.26|3
1732246960000|2024-11-22 03:42:40|28.34|28.29|28.39|28.34|28.39|28.34|28.34|28.29|6
1732246970000|2024-11-22 03:42:50|28.38|28.33|28.38|28.33|28.38|28.33|28.37|28.32|3
1732246980000|2024-11-22 03:43:00|28.4|28.35|28.34|28.29|28.4|28.35|28.34|28.29|5
1732246990000|2024-11-22 03:43:10|28.35|28.3|28.32|28.27|28.36|28.31|28.31|28.26|8
1732247000000|2024-11-22 03:43:20|28.34|28.29|28.36|28.31|28.37|28.32|28.34|28.29|4
1732247010000|2024-11-22 03:43:30|28.35|28.3|28.33|28.28|28.35|28.3|28.32|28.27|6
1732247020000|2024-11-22 03:43:40|28.32|28.27|28.33|28.28|28.33|28.28|28.32|28.27|4
1732247030000|2024-11-22 03:43:50|28.34|28.29|28.39|28.34|28.39|28.34|28.34|28.29|5
1732247040000|2024-11-22 03:44:00|28.4|28.35|28.39|28.34|28.43|28.38|28.39|28.34|11
1732247050000|2024-11-22 03:44:10|28.38|28.33|28.4|28.35|28.4|28.35|28.35|28.3|9
1732247060000|2024-11-22 03:44:20|28.41|28.36|28.43|28.38|28.43|28.38|28.41|28.36|8
1732247070000|2024-11-22 03:44:30|28.44|28.39|28.41|28.36|28.44|28.39|28.41|28.36|4
1732247080000|2024-11-22 03:44:40|28.44|28.39|28.41|28.36|28.44|28.39|28.39|28.34|8
1732247090000|2024-11-22 03:44:50|28.44|28.39|28.45|28.4|28.46|28.41|28.42|28.37|12
1732247100000|2024-11-22 03:45:00|28.48|28.43|28.48|28.43|28.5|28.45|28.46|28.41|9
1732247110000|2024-11-22 03:45:10|28.49|28.44|28.49|28.44|28.5|28.45|28.48|28.43|7
1732247120000|2024-11-22 03:45:20|28.5|28.45|28.52|28.47|28.55|28.5|28.49|28.44|12
1732247130000|2024-11-22 03:45:30|28.51|28.46|28.49|28.44|28.51|28.46|28.48|28.43|7
1732247140000|2024-11-22 03:45:40|28.5|28.45|28.55|28.5|28.55|28.5|28.5|28.45|7
1732247150000|2024-11-22 03:45:50|28.57|28.52|28.58|28.53|28.58|28.53|28.57|28.52|4
1732247160000|2024-11-22 03:46:00|28.6|28.55|28.62|28.57|28.62|28.57|28.59|28.54|9
1732247170000|2024-11-22 03:46:10|28.61|28.56|28.58|28.53|28.62|28.57|28.58|28.53|6
1732247180000|2024-11-22 03:46:20|28.57|28.52|28.56|28.51|28.57|28.52|28.54|28.49|10
1732247190000|2024-11-22 03:46:30|28.57|28.52|28.52|28.47|28.57|28.52|28.51|28.46|10
1732247200000|2024-11-22 03:46:40|28.51|28.46|28.51|28.46|28.52|28.47|28.5|28.45|7
1732247210000|2024-11-22 03:46:50|28.5|28.45|28.48|28.43|28.51|28.46|28.48|28.43|10
1732247220000|2024-11-22 03:47:00|28.49|28.44|28.53|28.48|28.54|28.49|28.49|28.44|5
1732247230000|2024-11-22 03:47:10|28.54|28.49|28.56|28.51|28.57|28.52|28.54|28.49|4
1732247240000|2024-11-22 03:47:20|28.55|28.5|28.52|28.47|28.55|28.5|28.51|28.46|9
1732247250000|2024-11-22 03:47:30|28.51|28.46|28.49|28.44|28.52|28.47|28.49|28.44|9
1732247260000|2024-11-22 03:47:40|28.48|28.43|28.49|28.44|28.49|28.44|28.46|28.41|10
1732247270000|2024-11-22 03:47:50|28.48|28.43|28.46|28.41|28.49|28.44|28.45|28.4|10
1732247280000|2024-11-22 03:48:00|28.47|28.42|28.56|28.51|28.56|28.51|28.47|28.42|8
1732247290000|2024-11-22 03:48:10|28.55|28.5|28.61|28.56|28.62|28.57|28.54|28.49|12
1732247300000|2024-11-22 03:48:20|28.62|28.57|28.51|28.46|28.62|28.57|28.51|28.46|16
1732247310000|2024-11-22 03:48:30|28.5|28.45|28.46|28.41|28.51|28.46|28.46|28.41|8
1732247320000|2024-11-22 03:48:40|28.45|28.4|28.45|28.4|28.5|28.45|28.44|28.39|20
1732247330000|2024-11-22 03:48:50|28.46|28.41|28.5|28.45|28.5|28.45|28.46|28.41|7
1732247340000|2024-11-22 03:49:00|28.51|28.46|28.49|28.44|28.51|28.46|28.46|28.41|11
1732247350000|2024-11-22 03:49:10|28.48|28.43|28.43|28.38|28.48|28.43|28.43|28.38|13
1732247360000|2024-11-22 03:49:20|28.42|28.37|28.42|28.37|28.44|28.39|28.42|28.37|9
1732247370000|2024-11-22 03:49:30|28.41|28.36|28.37|28.32|28.41|28.36|28.35|28.3|9
1732247380000|2024-11-22 03:49:40|28.36|28.31|28.35|28.3|28.39|28.34|28.35|28.3|11
1732247390000|2024-11-22 03:49:50|28.34|28.29|28.36|28.31|28.38|28.33|28.34|28.29|12
1732247400000|2024-11-22 03:50:00|28.35|28.3|28.43|28.38|28.43|28.38|28.35|28.3|16
1732247410000|2024-11-22 03:50:10|28.42|28.37|28.4|28.35|28.43|28.38|28.39|28.34|11
1732247420000|2024-11-22 03:50:20|28.41|28.36|28.42|28.37|28.43|28.38|28.4|28.35|8
1732247430000|2024-11-22 03:50:30|28.41|28.36|28.4|28.35|28.41|28.36|28.4|28.35|6
1732247440000|2024-11-22 03:50:40|28.39|28.34|28.36|28.31|28.4|28.35|28.36|28.31|8
1732247450000|2024-11-22 03:50:50|28.39|28.34|28.4|28.35|28.4|28.35|28.38|28.33|6
1732247460000|2024-11-22 03:51:00|28.41|28.36|28.39|28.34|28.43|28.38|28.39|28.34|5
1732247470000|2024-11-22 03:51:10|28.38|28.33|28.39|28.34|28.41|28.36|28.38|28.33|12
1732247480000|2024-11-22 03:51:20|28.38|28.33|28.37|28.32|28.39|28.34|28.37|28.32|4
1732247490000|2024-11-22 03:51:30|28.38|28.33|28.35|28.3|28.38|28.33|28.35|28.3|8
1732247500000|2024-11-22 03:51:40|28.36|28.31|28.37|28.32|28.37|28.32|28.36|28.31|2
1732247510000|2024-11-22 03:51:50|28.36|28.31|28.36|28.31|28.36|28.31|28.36|28.31|1
1732247520000|2024-11-22 03:52:00|28.38|28.33|28.36|28.31|28.39|28.34|28.34|28.29|13
1732247530000|2024-11-22 03:52:10|28.34|28.29|28.36|28.31|28.37|28.32|28.33|28.28|7
1732247540000|2024-11-22 03:52:20|28.37|28.32|28.35|28.3|28.37|28.32|28.34|28.29|6
1732247550000|2024-11-22 03:52:30|28.36|28.31|28.33|28.28|28.36|28.31|28.33|28.28|4
1732247560000|2024-11-22 03:52:40|28.32|28.27|28.28|28.23|28.32|28.27|28.27|28.22|8
1732247570000|2024-11-22 03:52:50|28.29|28.24|28.27|28.22|28.29|28.24|28.27|28.22|3
1732247580000|2024-11-22 03:53:00|28.29|28.24|28.31|28.26|28.31|28.26|28.29|28.24|9
1732247590000|2024-11-22 03:53:10|28.32|28.27|28.34|28.29|28.34|28.29|28.31|28.26|9
1732247600000|2024-11-22 03:53:20|28.35|28.3|28.37|28.32|28.38|28.33|28.34|28.29|7
1732247610000|2024-11-22 03:53:30|28.35|28.3|28.37|28.32|28.37|28.32|28.34|28.29|7
1732247620000|2024-11-22 03:53:40|28.38|28.33|28.33|28.28|28.38|28.33|28.33|28.28|6
1732247630000|2024-11-22 03:53:50|28.32|28.27|28.32|28.27|28.33|28.28|28.32|28.27|5
1732247640000|2024-11-22 03:54:00|28.33|28.28|28.39|28.34|28.39|28.34|28.32|28.27|6
1732247650000|2024-11-22 03:54:10|28.4|28.35|28.42|28.37|28.42|28.37|28.39|28.34|6
1732247660000|2024-11-22 03:54:20|28.43|28.38|28.37|28.32|28.43|28.38|28.37|28.32|8
1732247670000|2024-11-22 03:54:30|28.38|28.33|28.4|28.35|28.41|28.36|28.38|28.33|8
1732247680000|2024-11-22 03:54:40|28.39|28.34|28.36|28.31|28.39|28.34|28.36|28.31|4
1732247690000|2024-11-22 03:54:50|28.37|28.32|28.33|28.28|28.37|28.32|28.33|28.28|7
1732247700000|2024-11-22 03:55:00|28.34|28.29|28.36|28.31|28.37|28.32|28.34|28.29|10
1732247710000|2024-11-22 03:55:10|28.37|28.32|28.38|28.33|28.39|28.34|28.37|28.32|6
1732247720000|2024-11-22 03:55:20|28.39|28.34|28.35|28.3|28.39|28.34|28.35|28.3|7
1732247730000|2024-11-22 03:55:30|28.36|28.31|28.38|28.33|28.38|28.33|28.35|28.3|11
1732247740000|2024-11-22 03:55:40|28.37|28.32|28.42|28.37|28.42|28.37|28.37|28.32|8
1732247750000|2024-11-22 03:55:50|28.44|28.39|28.37|28.32|28.44|28.39|28.37|28.32|6
1732247760000|2024-11-22 03:56:00|28.36|28.31|28.37|28.32|28.38|28.33|28.35|28.3|5
1732247770000|2024-11-22 03:56:10|28.39|28.34|28.43|28.38|28.43|28.38|28.39|28.34|4
1732247780000|2024-11-22 03:56:20|28.45|28.4|28.42|28.37|28.46|28.41|28.42|28.37|10
1732247790000|2024-11-22 03:56:30|28.43|28.38|28.47|28.42|28.48|28.43|28.43|28.38|16
1732247800000|2024-11-22 03:56:40|28.46|28.41|28.46|28.41|28.47|28.42|28.46|28.41|5
1732247810000|2024-11-22 03:56:50|28.47|28.42|28.45|28.4|28.5|28.45|28.45|28.4|8
1732247820000|2024-11-22 03:57:00|28.46|28.41|28.46|28.41|28.49|28.44|28.45|28.4|11
1732247830000|2024-11-22 03:57:10|28.45|28.4|28.42|28.37|28.46|28.41|28.42|28.37|10
1732247840000|2024-11-22 03:57:20|28.41|28.36|28.38|28.33|28.41|28.36|28.36|28.31|12
1732247850000|2024-11-22 03:57:30|28.37|28.32|28.37|28.32|28.38|28.33|28.35|28.3|7
1732247860000|2024-11-22 03:57:40|28.36|28.31|28.35|28.3|28.36|28.31|28.35|28.3|2
1732247870000|2024-11-22 03:57:50|28.36|28.31|28.34|28.29|28.36|28.31|28.34|28.29|3
1732247880000|2024-11-22 03:58:00|28.33|28.28|28.33|28.28|28.33|28.28|28.32|28.27|5
1732247890000|2024-11-22 03:58:10|28.32|28.27|28.34|28.29|28.36|28.31|28.32|28.27|10
1732247900000|2024-11-22 03:58:20|28.35|28.3|28.36|28.31|28.38|28.33|28.35|28.3|7
1732247910000|2024-11-22 03:58:30|28.35|28.3|28.4|28.35|28.4|28.35|28.34|28.29|12
1732247920000|2024-11-22 03:58:40|28.39|28.34|28.4|28.35|28.41|28.36|28.38|28.33|10
1732247930000|2024-11-22 03:58:50|28.41|28.36|28.42|28.37|28.42|28.37|28.4|28.35|6
1732247940000|2024-11-22 03:59:00|28.43|28.38|28.36|28.31|28.43|28.38|28.36|28.31|12
1732247950000|2024-11-22 03:59:10|28.35|28.3|28.33|28.28|28.35|28.3|28.32|28.27|13
1732247960000|2024-11-22 03:59:20|28.34|28.29|28.35|28.3|28.35|28.3|28.32|28.27|10
1732247970000|2024-11-22 03:59:30|28.34|28.29|28.35|28.3|28.37|28.32|28.34|28.29|9
1732247980000|2024-11-22 03:59:40|28.36|28.31|28.36|28.31|28.37|28.32|28.35|28.3|7
1732247990000|2024-11-22 03:59:50|28.37|28.32|28.37|28.32|28.37|28.32|28.35|28.3|7
1732248000000|2024-11-22 04:00:00|28.36|28.31|28.34|28.29|28.36|28.31|28.3|28.25|10
1732248010000|2024-11-22 04:00:10|28.33|28.28|28.33|28.28|28.33|28.28|28.3|28.25|9
1732248020000|2024-11-22 04:00:20|28.34|28.29|28.26|28.21|28.34|28.29|28.26|28.21|11
1732248030000|2024-11-22 04:00:30|28.27|28.22|28.28|28.23|28.29|28.24|28.26|28.21|12
1732248040000|2024-11-22 04:00:40|28.27|28.22|28.25|28.2|28.27|28.22|28.25|28.2|5
1732248050000|2024-11-22 04:00:50|28.26|28.21|28.23|28.18|28.27|28.22|28.23|28.18|16
1732248060000|2024-11-22 04:01:00|28.24|28.19|28.23|28.18|28.25|28.2|28.22|28.17|13
1732248070000|2024-11-22 04:01:10|28.25|28.2|28.24|28.19|28.27|28.22|28.24|28.19|8
1732248080000|2024-11-22 04:01:20|28.25|28.2|28.25|28.2|28.26|28.21|28.24|28.19|7
1732248090000|2024-11-22 04:01:30|28.24|28.19|28.27|28.22|28.28|28.23|28.23|28.18|12
1732248100000|2024-11-22 04:01:40|28.26|28.21|28.22|28.17|28.26|28.21|28.22|28.17|8
1732248110000|2024-11-22 04:01:50|28.23|28.18|28.25|28.2|28.25|28.2|28.22|28.17|7
1732248120000|2024-11-22 04:02:00|28.22|28.17|28.26|28.21|28.27|28.22|28.2|28.15|16
1732248130000|2024-11-22 04:02:10|28.25|28.2|28.31|28.26|28.31|28.26|28.23|28.18|9
1732248140000|2024-11-22 04:02:20|28.3|28.25|28.38|28.33|28.38|28.33|28.3|28.25|9
1732248150000|2024-11-22 04:02:30|28.39|28.34|28.42|28.37|28.43|28.38|28.38|28.33|14
1732248160000|2024-11-22 04:02:40|28.41|28.36|28.45|28.4|28.45|28.4|28.38|28.33|14
1732248170000|2024-11-22 04:02:50|28.46|28.41|28.41|28.36|28.47|28.42|28.39|28.34|15
1732248180000|2024-11-22 04:03:00|28.42|28.37|28.48|28.43|28.49|28.44|28.42|28.37|14
1732248190000|2024-11-22 04:03:10|28.49|28.44|28.52|28.47|28.52|28.47|28.48|28.43|10
1732248200000|2024-11-22 04:03:20|28.51|28.46|28.53|28.48|28.54|28.49|28.51|28.46|9
1732248210000|2024-11-22 04:03:30|28.54|28.49|28.5|28.45|28.54|28.49|28.5|28.45|13
1732248220000|2024-11-22 04:03:40|28.49|28.44|28.48|28.43|28.51|28.46|28.47|28.42|10
1732248230000|2024-11-22 04:03:50|28.5|28.45|28.52|28.47|28.52|28.47|28.48|28.43|9
1732248240000|2024-11-22 04:04:00|28.51|28.46|28.39|28.34|28.52|28.47|28.37|28.32|13
1732248250000|2024-11-22 04:04:10|28.38|28.33|28.36|28.31|28.41|28.36|28.36|28.31|8
1732248260000|2024-11-22 04:04:20|28.35|28.3|28.36|28.31|28.36|28.31|28.34|28.29|6
1732248270000|2024-11-22 04:04:30|28.38|28.33|28.39|28.34|28.39|28.34|28.37|28.32|6
1732248280000|2024-11-22 04:04:40|28.41|28.36|28.45|28.4|28.45|28.4|28.41|28.36|5
1732248290000|2024-11-22 04:04:50|28.47|28.42|28.48|28.43|28.48|28.43|28.45|28.4|7
1732248300000|2024-11-22 04:05:00|28.47|28.42|28.5|28.45|28.5|28.45|28.43|28.38|7
1732248310000|2024-11-22 04:05:10|28.49|28.44|28.5|28.45|28.5|28.45|28.48|28.43|5
1732248320000|2024-11-22 04:05:20|28.51|28.46|28.49|28.44|28.51|28.46|28.49|28.44|5
1732248330000|2024-11-22 04:05:30|28.5|28.45|28.53|28.48|28.53|28.48|28.5|28.45|10
1732248340000|2024-11-22 04:05:40|28.52|28.47|28.54|28.49|28.54|28.49|28.52|28.47|7
1732248350000|2024-11-22 04:05:50|28.55|28.5|28.54|28.49|28.57|28.52|28.54|28.49|7
1732248360000|2024-11-22 04:06:00|28.53|28.48|28.58|28.53|28.58|28.53|28.52|28.47|7
1732248370000|2024-11-22 04:06:10|28.59|28.54|28.59|28.54|28.59|28.54|28.59|28.54|1
1732248380000|2024-11-22 04:06:20|28.58|28.53|28.53|28.48|28.59|28.54|28.53|28.48|8
1732248390000|2024-11-22 04:06:30|28.54|28.49|28.59|28.54|28.59|28.54|28.54|28.49|5
1732248400000|2024-11-22 04:06:40|28.63|28.58|28.62|28.57|28.63|28.58|28.58|28.53|10
1732248410000|2024-11-22 04:06:50|28.63|28.58|28.64|28.59|28.64|28.59|28.63|28.58|10
1732248420000|2024-11-22 04:07:00|28.63|28.58|28.64|28.59|28.64|28.59|28.61|28.56|10
1732248430000|2024-11-22 04:07:10|28.65|28.6|28.64|28.59|28.65|28.6|28.63|28.58|6
1732248440000|2024-11-22 04:07:20|28.63|28.58|28.6|28.55|28.63|28.58|28.59|28.54|11
1732248450000|2024-11-22 04:07:30|28.61|28.56|28.62|28.57|28.63|28.58|28.61|28.56|9
1732248460000|2024-11-22 04:07:40|28.6|28.55|28.64|28.59|28.64|28.59|28.57|28.52|10
1732248470000|2024-11-22 04:07:50|28.65|28.6|28.66|28.61|28.68|28.63|28.65|28.6|7
1732248480000|2024-11-22 04:08:00|28.67|28.62|28.64|28.59|28.67|28.62|28.64|28.59|8
1732248490000|2024-11-22 04:08:10|28.65|28.6|28.65|28.6|28.66|28.61|28.65|28.6|3
1732248500000|2024-11-22 04:08:20|28.64|28.59|28.61|28.56|28.64|28.59|28.61|28.56|12
1732248510000|2024-11-22 04:08:30|28.63|28.58|28.67|28.62|28.67|28.62|28.62|28.57|10
1732248520000|2024-11-22 04:08:40|28.66|28.61|28.63|28.58|28.66|28.61|28.63|28.58|6
1732248530000|2024-11-22 04:08:50|28.62|28.57|28.65|28.6|28.66|28.61|28.62|28.57|6
1732248540000|2024-11-22 04:09:00|28.66|28.61|28.71|28.66|28.71|28.66|28.66|28.61|5
1732248550000|2024-11-22 04:09:10|28.69|28.64|28.66|28.61|28.69|28.64|28.66|28.61|6
1732248560000|2024-11-22 04:09:20|28.64|28.59|28.71|28.66|28.72|28.67|28.64|28.59|6
1732248570000|2024-11-22 04:09:30|28.72|28.67|28.71|28.66|28.72|28.67|28.7|28.65|6
1732248580000|2024-11-22 04:09:40|28.72|28.67|28.78|28.73|28.78|28.73|28.72|28.67|6
1732248590000|2024-11-22 04:09:50|28.79|28.74|28.83|28.78|28.83|28.78|28.78|28.73|10
1732248600000|2024-11-22 04:10:00|28.87|28.82|28.88|28.83|28.89|28.84|28.86|28.81|11
1732248610000|2024-11-22 04:10:10|28.89|28.84|28.86|28.81|28.91|28.86|28.86|28.81|14
1732248620000|2024-11-22 04:10:20|28.87|28.82|28.89|28.84|28.92|28.87|28.87|28.82|12
1732248630000|2024-11-22 04:10:30|28.88|28.83|28.91|28.86|28.91|28.86|28.85|28.8|11
1732248640000|2024-11-22 04:10:40|28.9|28.85|28.81|28.76|28.9|28.85|28.8|28.75|12
1732248650000|2024-11-22 04:10:50|28.82|28.77|28.89|28.84|28.89|28.84|28.82|28.77|12
1732248660000|2024-11-22 04:11:00|28.88|28.83|28.84|28.79|28.88|28.83|28.82|28.77|14
1732248670000|2024-11-22 04:11:10|28.83|28.78|28.85|28.8|28.87|28.82|28.82|28.77|10
1732248680000|2024-11-22 04:11:20|28.86|28.81|28.83|28.78|28.86|28.81|28.83|28.78|10
1732248690000|2024-11-22 04:11:30|28.84|28.79|28.89|28.84|28.9|28.85|28.83|28.78|13
1732248700000|2024-11-22 04:11:40|28.88|28.83|28.87|28.82|28.89|28.84|28.86|28.81|12
1732248710000|2024-11-22 04:11:50|28.86|28.81|28.83|28.78|28.86|28.81|28.82|28.77|7
1732248720000|2024-11-22 04:12:00|28.84|28.79|28.91|28.86|28.91|28.86|28.82|28.77|14
1732248730000|2024-11-22 04:12:10|28.92|28.87|28.9|28.85|28.94|28.89|28.9|28.85|6
1732248740000|2024-11-22 04:12:20|28.91|28.86|28.88|28.83|28.92|28.87|28.88|28.83|13
1732248750000|2024-11-22 04:12:30|28.89|28.84|28.92|28.87|28.93|28.88|28.88|28.83|10
1732248760000|2024-11-22 04:12:40|28.93|28.88|28.96|28.91|28.97|28.92|28.92|28.87|10
1732248770000|2024-11-22 04:12:50|28.95|28.9|28.9|28.85|28.95|28.9|28.88|28.83|15
1732248780000|2024-11-22 04:13:00|28.89|28.84|28.92|28.87|28.92|28.87|28.83|28.78|17
1732248790000|2024-11-22 04:13:10|28.94|28.89|29.01|28.96|29.01|28.96|28.94|28.89|13
1732248800000|2024-11-22 04:13:20|29.03|28.98|29.02|28.97|29.03|28.98|29.02|28.97|2
1732248810000|2024-11-22 04:13:30|29.04|28.99|28.94|28.89|29.05|29|28.93|28.88|16
1732248820000|2024-11-22 04:13:40|28.93|28.88|29.02|28.97|29.03|28.98|28.93|28.88|11
1732248830000|2024-11-22 04:13:50|29.01|28.96|29.02|28.97|29.05|29|29.01|28.96|11
1732248840000|2024-11-22 04:14:00|29.01|28.96|29.03|28.98|29.03|28.98|28.98|28.93|18
1732248850000|2024-11-22 04:14:10|29.04|28.99|29.09|29.04|29.09|29.04|29.03|28.98|12
1732248860000|2024-11-22 04:14:20|29.08|29.03|29.14|29.09|29.15|29.1|29.08|29.03|10
1732248870000|2024-11-22 04:14:30|29.15|29.1|29.09|29.04|29.15|29.1|29.09|29.04|9
1732248880000|2024-11-22 04:14:40|29.1|29.05|29.12|29.07|29.14|29.09|29.09|29.04|12
1732248890000|2024-11-22 04:14:50|29.11|29.06|29.03|28.98|29.11|29.06|29.03|28.98|15
1732248900000|2024-11-22 04:15:00|29.02|28.97|29.04|28.99|29.05|29|29|28.95|20
1732248910000|2024-11-22 04:15:10|29.02|28.97|29.02|28.97|29.02|28.97|28.98|28.93|15
1732248920000|2024-11-22 04:15:20|29.01|28.96|29.07|29.02|29.07|29.02|28.97|28.92|14
1732248930000|2024-11-22 04:15:30|29.08|29.03|29.06|29.01|29.13|29.08|29.04|28.99|14
1732248940000|2024-11-22 04:15:40|29.05|29|28.98|28.93|29.06|29.01|28.98|28.93|17
1732248950000|2024-11-22 04:15:50|28.97|28.92|28.98|28.93|29.01|28.96|28.96|28.91|12
1732248960000|2024-11-22 04:16:00|28.97|28.92|29|28.95|29.01|28.96|28.92|28.87|13
1732248970000|2024-11-22 04:16:10|28.99|28.94|29.03|28.98|29.03|28.98|28.98|28.93|10
1732248980000|2024-11-22 04:16:20|29.02|28.97|28.95|28.9|29.02|28.97|28.95|28.9|18
1732248990000|2024-11-22 04:16:30|28.94|28.89|28.9|28.85|28.94|28.89|28.89|28.84|8
1732249000000|2024-11-22 04:16:40|28.89|28.84|28.89|28.84|28.9|28.85|28.87|28.82|12
1732249010000|2024-11-22 04:16:50|28.88|28.83|28.81|28.76|28.88|28.83|28.81|28.76|15
1732249020000|2024-11-22 04:17:00|28.85|28.8|28.86|28.81|28.89|28.84|28.85|28.8|14
1732249030000|2024-11-22 04:17:10|28.87|28.82|28.86|28.81|28.88|28.83|28.84|28.79|8
1732249040000|2024-11-22 04:17:20|28.87|28.82|28.91|28.86|28.91|28.86|28.86|28.81|13
1732249050000|2024-11-22 04:17:30|28.89|28.84|28.94|28.89|28.94|28.89|28.88|28.83|14
1732249060000|2024-11-22 04:17:40|28.93|28.88|28.91|28.86|28.95|28.9|28.9|28.85|11
1732249070000|2024-11-22 04:17:50|28.9|28.85|28.86|28.81|28.9|28.85|28.85|28.8|8
1732249080000|2024-11-22 04:18:00|28.88|28.83|28.88|28.83|28.89|28.84|28.88|28.83|3
1732249090000|2024-11-22 04:18:10|28.87|28.82|28.86|28.81|28.88|28.83|28.85|28.8|7
1732249100000|2024-11-22 04:18:20|28.85|28.8|28.83|28.78|28.85|28.8|28.83|28.78|3
1732249110000|2024-11-22 04:18:30|28.82|28.77|28.82|28.77|28.83|28.78|28.81|28.76|7
1732249120000|2024-11-22 04:18:40|28.84|28.79|28.84|28.79|28.86|28.81|28.84|28.79|4
1732249130000|2024-11-22 04:18:50|28.85|28.8|28.87|28.82|28.87|28.82|28.83|28.78|7
1732249140000|2024-11-22 04:19:00|28.89|28.84|28.84|28.79|28.92|28.87|28.84|28.79|11
1732249150000|2024-11-22 04:19:10|28.85|28.8|28.88|28.83|28.9|28.85|28.82|28.77|12
1732249160000|2024-11-22 04:19:20|28.87|28.82|28.85|28.8|28.88|28.83|28.84|28.79|9
1732249170000|2024-11-22 04:19:30|28.84|28.79|28.82|28.77|28.84|28.79|28.82|28.77|5
1732249180000|2024-11-22 04:19:40|28.83|28.78|28.82|28.77|28.84|28.79|28.82|28.77|6
1732249190000|2024-11-22 04:19:50|28.81|28.76|28.79|28.74|28.81|28.76|28.78|28.73|13
1732249200000|2024-11-22 04:20:00|28.8|28.75|28.77|28.72|28.8|28.75|28.74|28.69|9
1732249210000|2024-11-22 04:20:10|28.79|28.74|28.88|28.83|28.88|28.83|28.79|28.74|8
1732249220000|2024-11-22 04:20:20|28.87|28.82|28.86|28.81|28.88|28.83|28.84|28.79|11
1732249230000|2024-11-22 04:20:30|28.85|28.8|28.82|28.77|28.85|28.8|28.79|28.74|10
1732249240000|2024-11-22 04:20:40|28.83|28.78|28.86|28.81|28.88|28.83|28.83|28.78|6
1732249250000|2024-11-22 04:20:50|28.85|28.8|28.83|28.78|28.86|28.81|28.83|28.78|7
1732249260000|2024-11-22 04:21:00|28.82|28.77|28.86|28.81|28.88|28.83|28.81|28.76|9
1732249270000|2024-11-22 04:21:10|28.87|28.82|28.88|28.83|28.89|28.84|28.85|28.8|7
1732249280000|2024-11-22 04:21:20|28.87|28.82|28.83|28.78|28.87|28.82|28.81|28.76|7
1732249290000|2024-11-22 04:21:30|28.84|28.79|28.81|28.76|28.84|28.79|28.81|28.76|6
1732249300000|2024-11-22 04:21:40|28.8|28.75|28.79|28.74|28.82|28.77|28.79|28.74|8
1732249310000|2024-11-22 04:21:50|28.78|28.73|28.79|28.74|28.79|28.74|28.76|28.71|7
1732249320000|2024-11-22 04:22:00|28.8|28.75|28.81|28.76|28.81|28.76|28.79|28.74|4
1732249330000|2024-11-22 04:22:10|28.8|28.75|28.8|28.75|28.8|28.75|28.75|28.7|7
1732249340000|2024-11-22 04:22:20|28.81|28.76|28.76|28.71|28.82|28.77|28.76|28.71|8
1732249350000|2024-11-22 04:22:30|28.77|28.72|28.75|28.7|28.77|28.72|28.74|28.69|7
1732249360000|2024-11-22 04:22:40|28.78|28.73|28.76|28.71|28.78|28.73|28.75|28.7|4
1732249370000|2024-11-22 04:22:50|28.75|28.7|28.73|28.68|28.75|28.7|28.73|28.68|7
1732249380000|2024-11-22 04:23:00|28.74|28.69|28.74|28.69|28.78|28.73|28.74|28.69|12
1732249390000|2024-11-22 04:23:10|28.73|28.68|28.78|28.73|28.79|28.74|28.73|28.68|6
1732249400000|2024-11-22 04:23:20|28.79|28.74|28.78|28.73|28.8|28.75|28.77|28.72|10
1732249410000|2024-11-22 04:23:30|28.79|28.74|28.79|28.74|28.8|28.75|28.78|28.73|7
1732249420000|2024-11-22 04:23:40|28.8|28.75|28.8|28.75|28.81|28.76|28.8|28.75|5
1732249430000|2024-11-22 04:23:50|28.79|28.74|28.79|28.74|28.8|28.75|28.79|28.74|7
1732249440000|2024-11-22 04:24:00|28.78|28.73|28.83|28.78|28.83|28.78|28.77|28.72|7
1732249450000|2024-11-22 04:24:10|28.84|28.79|28.87|28.82|28.87|28.82|28.84|28.79|4
1732249460000|2024-11-22 04:24:20|28.83|28.78|28.8|28.75|28.86|28.81|28.8|28.75|10
1732249470000|2024-11-22 04:24:30|28.79|28.74|28.76|28.71|28.79|28.74|28.75|28.7|13
1732249480000|2024-11-22 04:24:40|28.77|28.72|28.76|28.71|28.78|28.73|28.76|28.71|6
1732249490000|2024-11-22 04:24:50|28.77|28.72|28.8|28.75|28.8|28.75|28.76|28.71|4
1732249500000|2024-11-22 04:25:00|28.81|28.76|28.8|28.75|28.81|28.76|28.78|28.73|5
1732249510000|2024-11-22 04:25:10|28.83|28.78|28.87|28.82|28.89|28.84|28.83|28.78|8
1732249520000|2024-11-22 04:25:20|28.88|28.83|28.86|28.81|28.88|28.83|28.85|28.8|5
1732249530000|2024-11-22 04:25:30|28.87|28.82|28.9|28.85|28.9|28.85|28.87|28.82|3
1732249540000|2024-11-22 04:25:40|28.89|28.84|28.89|28.84|28.89|28.84|28.86|28.81|9
1732249550000|2024-11-22 04:25:50|28.91|28.86|28.86|28.81|28.91|28.86|28.86|28.81|10
1732249560000|2024-11-22 04:26:00|28.85|28.8|28.83|28.78|28.85|28.8|28.83|28.78|5
1732249570000|2024-11-22 04:26:10|28.81|28.76|28.8|28.75|28.82|28.77|28.79|28.74|6
1732249580000|2024-11-22 04:26:20|28.79|28.74|28.7|28.65|28.79|28.74|28.7|28.65|10
1732249590000|2024-11-22 04:26:30|28.69|28.64|28.69|28.64|28.69|28.64|28.68|28.63|3
1732249600000|2024-11-22 04:26:40|28.68|28.63|28.69|28.64|28.69|28.64|28.68|28.63|6
1732249610000|2024-11-22 04:26:50|28.7|28.65|28.66|28.61|28.7|28.65|28.66|28.61|9
1732249620000|2024-11-22 04:27:00|28.65|28.6|28.69|28.64|28.69|28.64|28.65|28.6|6
1732249630000|2024-11-22 04:27:10|28.68|28.63|28.69|28.64|28.69|28.64|28.67|28.62|8
1732249640000|2024-11-22 04:27:20|28.68|28.63|28.67|28.62|28.68|28.63|28.66|28.61|4
1732249650000|2024-11-22 04:27:30|28.66|28.61|28.66|28.61|28.67|28.62|28.66|28.61|3
1732249660000|2024-11-22 04:27:40|28.64|28.59|28.63|28.58|28.64|28.59|28.63|28.58|6
1732249670000|2024-11-22 04:27:50|28.62|28.57|28.62|28.57|28.64|28.59|28.62|28.57|5
1732249680000|2024-11-22 04:28:00|28.61|28.56|28.59|28.54|28.61|28.56|28.58|28.53|7
1732249690000|2024-11-22 04:28:10|28.6|28.55|28.59|28.54|28.6|28.55|28.57|28.52|10
1732249700000|2024-11-22 04:28:20|28.58|28.53|28.57|28.52|28.58|28.53|28.57|28.52|4
1732249710000|2024-11-22 04:28:30|28.59|28.54|28.55|28.5|28.59|28.54|28.55|28.5|5
1732249720000|2024-11-22 04:28:40|28.54|28.49|28.51|28.46|28.54|28.49|28.51|28.46|6
1732249730000|2024-11-22 04:28:50|28.52|28.47|28.51|28.46|28.52|28.47|28.49|28.44|10
1732249740000|2024-11-22 04:29:00|28.5|28.45|28.52|28.47|28.56|28.51|28.5|28.45|8
1732249750000|2024-11-22 04:29:10|28.5|28.45|28.52|28.47|28.52|28.47|28.46|28.41|12
1732249760000|2024-11-22 04:29:20|28.5|28.45|28.51|28.46|28.51|28.46|28.49|28.44|4
1732249770000|2024-11-22 04:29:30|28.52|28.47|28.51|28.46|28.52|28.47|28.51|28.46|4
1732249780000|2024-11-22 04:29:40|28.52|28.47|28.52|28.47|28.53|28.48|28.5|28.45|9
1732249790000|2024-11-22 04:29:50|28.53|28.48|28.51|28.46|28.53|28.48|28.5|28.45|9
1732249800000|2024-11-22 04:30:00|28.53|28.48|28.53|28.48|28.55|28.5|28.5|28.45|13
1732249810000|2024-11-22 04:30:10|28.54|28.49|28.48|28.43|28.55|28.5|28.48|28.43|17
1732249820000|2024-11-22 04:30:20|28.49|28.44|28.53|28.48|28.55|28.5|28.48|28.43|11
1732249830000|2024-11-22 04:30:30|28.54|28.49|28.54|28.49|28.55|28.5|28.54|28.49|5
1732249840000|2024-11-22 04:30:40|28.55|28.5|28.55|28.5|28.56|28.51|28.55|28.5|3
1732249850000|2024-11-22 04:30:50|28.54|28.49|28.56|28.51|28.57|28.52|28.54|28.49|7
1732249860000|2024-11-22 04:31:00|28.57|28.52|28.51|28.46|28.57|28.52|28.49|28.44|15
1732249870000|2024-11-22 04:31:10|28.53|28.48|28.55|28.5|28.56|28.51|28.52|28.47|6
1732249880000|2024-11-22 04:31:20|28.56|28.51|28.56|28.51|28.56|28.51|28.52|28.47|8
1732249890000|2024-11-22 04:31:30|28.55|28.5|28.55|28.5|28.56|28.51|28.52|28.47|9
1732249900000|2024-11-22 04:31:40|28.54|28.49|28.54|28.49|28.54|28.49|28.49|28.44|7
1732249910000|2024-11-22 04:31:50|28.53|28.48|28.54|28.49|28.55|28.5|28.53|28.48|6
1732249920000|2024-11-22 04:32:00|28.55|28.5|28.53|28.48|28.55|28.5|28.53|28.48|13
1732249930000|2024-11-22 04:32:10|28.54|28.49|28.55|28.5|28.55|28.5|28.49|28.44|13
1732249940000|2024-11-22 04:32:20|28.54|28.49|28.51|28.46|28.54|28.49|28.5|28.45|6
1732249950000|2024-11-22 04:32:30|28.5|28.45|28.5|28.45|28.51|28.46|28.49|28.44|5
1732250380000|2024-11-22 04:39:40|28.77|28.72|28.77|28.72|28.77|28.72|28.77|28.72|1
1732250390000|2024-11-22 04:39:50|28.78|28.73|28.77|28.72|28.79|28.74|28.77|28.72|12
1732250400000|2024-11-22 04:40:00|28.76|28.71|28.78|28.73|28.8|28.75|28.75|28.7|10
1732250410000|2024-11-22 04:40:10|28.79|28.74|28.75|28.7|28.79|28.74|28.74|28.69|12
1732250420000|2024-11-22 04:40:20|28.77|28.72|28.78|28.73|28.8|28.75|28.77|28.72|6
1732250430000|2024-11-22 04:40:30|28.79|28.74|28.79|28.74|28.8|28.75|28.78|28.73|5
1732250440000|2024-11-22 04:40:40|28.8|28.75|28.79|28.74|28.8|28.75|28.78|28.73|10
1732250450000|2024-11-22 04:40:50|28.78|28.73|28.84|28.79|28.85|28.8|28.78|28.73|11
1732250460000|2024-11-22 04:41:00|28.83|28.78|28.86|28.81|28.86|28.81|28.83|28.78|10
1732250470000|2024-11-22 04:41:10|28.87|28.82|28.87|28.82|28.87|28.82|28.86|28.81|5
1732250480000|2024-11-22 04:41:20|28.86|28.81|28.89|28.84|28.89|28.84|28.85|28.8|7
1732250490000|2024-11-22 04:41:30|28.88|28.83|28.88|28.83|28.9|28.85|28.87|28.82|5
1732250500000|2024-11-22 04:41:40|28.87|28.82|28.92|28.87|28.92|28.87|28.87|28.82|14
1732250510000|2024-11-22 04:41:50|28.93|28.88|29.02|28.97|29.02|28.97|28.93|28.88|13
1732250520000|2024-11-22 04:42:00|29.01|28.96|29.02|28.97|29.07|29.02|29.01|28.96|11
1732250530000|2024-11-22 04:42:10|29.01|28.96|29.04|28.99|29.07|29.02|28.97|28.92|13
1732250540000|2024-11-22 04:42:20|29.03|28.98|29|28.95|29.03|28.98|28.98|28.93|9
1732250550000|2024-11-22 04:42:30|28.99|28.94|28.98|28.93|29.02|28.97|28.98|28.93|10
1732250560000|2024-11-22 04:42:40|28.97|28.92|28.97|28.92|28.98|28.93|28.95|28.9|6
1732250570000|2024-11-22 04:42:50|28.98|28.93|28.94|28.89|28.98|28.93|28.94|28.89|10
1732250580000|2024-11-22 04:43:00|28.93|28.88|28.93|28.88|28.93|28.88|28.91|28.86|7
1732250590000|2024-11-22 04:43:10|28.94|28.89|28.92|28.87|28.94|28.89|28.91|28.86|7
1732250600000|2024-11-22 04:43:20|28.91|28.86|28.9|28.85|28.92|28.87|28.9|28.85|6
1732250610000|2024-11-22 04:43:30|28.89|28.84|28.84|28.79|28.89|28.84|28.83|28.78|11
1732250620000|2024-11-22 04:43:40|28.85|28.8|28.85|28.8|28.86|28.81|28.84|28.79|11
1732250630000|2024-11-22 04:43:50|28.86|28.81|28.83|28.78|28.87|28.82|28.83|28.78|6
1732250640000|2024-11-22 04:44:00|28.85|28.8|28.83|28.78|28.89|28.84|28.83|28.78|9
1732250650000|2024-11-22 04:44:10|28.82|28.77|28.91|28.86|28.91|28.86|28.82|28.77|8
1732250660000|2024-11-22 04:44:20|28.92|28.87|28.96|28.91|28.97|28.92|28.91|28.86|8
1732250670000|2024-11-22 04:44:30|28.97|28.92|28.96|28.91|28.97|28.92|28.96|28.91|2
1732251160000|2024-11-22 04:52:40|28.77|28.72|28.77|28.72|28.78|28.73|28.76|28.71|7
1732251170000|2024-11-22 04:52:50|28.76|28.71|28.86|28.81|28.86|28.81|28.76|28.71|5
1732251180000|2024-11-22 04:53:00|28.88|28.83|28.83|28.78|28.88|28.83|28.82|28.77|16
1732251190000|2024-11-22 04:53:10|28.85|28.8|28.8|28.75|28.85|28.8|28.8|28.75|8
1732251200000|2024-11-22 04:53:20|28.79|28.74|28.82|28.77|28.82|28.77|28.78|28.73|8
1732251210000|2024-11-22 04:53:30|28.81|28.76|28.78|28.73|28.82|28.77|28.78|28.73|8
1732251220000|2024-11-22 04:53:40|28.77|28.72|28.72|28.67|28.77|28.72|28.72|28.67|11
1732251230000|2024-11-22 04:53:50|28.71|28.66|28.7|28.65|28.71|28.66|28.7|28.65|4
1732251240000|2024-11-22 04:54:00|28.71|28.66|28.71|28.66|28.71|28.66|28.66|28.61|8
1732251250000|2024-11-22 04:54:10|28.72|28.67|28.71|28.66|28.72|28.67|28.69|28.64|6
1732251260000|2024-11-22 04:54:20|28.73|28.68|28.75|28.7|28.75|28.7|28.72|28.67|9
1732251270000|2024-11-22 04:54:30|28.74|28.69|28.7|28.65|28.75|28.7|28.7|28.65|9
1732251280000|2024-11-22 04:54:40|28.71|28.66|28.72|28.67|28.73|28.68|28.7|28.65|8
1732251290000|2024-11-22 04:54:50|28.71|28.66|28.72|28.67|28.74|28.69|28.71|28.66|6
1732251300000|2024-11-22 04:55:00|28.71|28.66|28.77|28.72|28.78|28.73|28.71|28.66|8
1732251310000|2024-11-22 04:55:10|28.78|28.73|28.74|28.69|28.79|28.74|28.74|28.69|11
1732251320000|2024-11-22 04:55:20|28.73|28.68|28.69|28.64|28.77|28.72|28.69|28.64|12
1732251330000|2024-11-22 04:55:30|28.71|28.66|28.7|28.65|28.72|28.67|28.69|28.64|6
1732251340000|2024-11-22 04:55:40|28.71|28.66|28.68|28.63|28.71|28.66|28.68|28.63|6
1732251350000|2024-11-22 04:55:50|28.69|28.64|28.66|28.61|28.69|28.64|28.65|28.6|11
1732251360000|2024-11-22 04:56:00|28.67|28.62|28.68|28.63|28.69|28.64|28.67|28.62|5
1732251370000|2024-11-22 04:56:10|28.67|28.62|28.69|28.64|28.69|28.64|28.66|28.61|4
1732251380000|2024-11-22 04:56:20|28.7|28.65|28.71|28.66|28.71|28.66|28.7|28.65|4
1732251390000|2024-11-22 04:56:30|28.72|28.67|28.7|28.65|28.73|28.68|28.7|28.65|6
1732251400000|2024-11-22 04:56:40|28.69|28.64|28.71|28.66|28.71|28.66|28.69|28.64|3
1732251410000|2024-11-22 04:56:50|28.72|28.67|28.72|28.67|28.72|28.67|28.71|28.66|5
1732251420000|2024-11-22 04:57:00|28.71|28.66|28.62|28.57|28.71|28.66|28.62|28.57|13
1732251430000|2024-11-22 04:57:10|28.61|28.56|28.6|28.55|28.61|28.56|28.59|28.54|6
1732251440000|2024-11-22 04:57:20|28.59|28.54|28.57|28.52|28.59|28.54|28.56|28.51|5
1732251450000|2024-11-22 04:57:30|28.58|28.53|28.62|28.57|28.64|28.59|28.58|28.53|10
1732251460000|2024-11-22 04:57:40|28.61|28.56|28.59|28.54|28.63|28.58|28.59|28.54|14
1732251470000|2024-11-22 04:57:50|28.58|28.53|28.61|28.56|28.62|28.57|28.58|28.53|7
1732251480000|2024-11-22 04:58:00|28.62|28.57|28.59|28.54|28.62|28.57|28.58|28.53|13
1732251490000|2024-11-22 04:58:10|28.6|28.55|28.61|28.56|28.63|28.58|28.6|28.55|6
1732251500000|2024-11-22 04:58:20|28.62|28.57|28.64|28.59|28.65|28.6|28.62|28.57|7
1732251510000|2024-11-22 04:58:30|28.63|28.58|28.63|28.58|28.64|28.59|28.61|28.56|7
1732251520000|2024-11-22 04:58:40|28.62|28.57|28.59|28.54|28.62|28.57|28.59|28.54|3
1732251530000|2024-11-22 04:58:50|28.6|28.55|28.6|28.55|28.61|28.56|28.6|28.55|9
1732251540000|2024-11-22 04:59:00|28.61|28.56|28.63|28.58|28.65|28.6|28.61|28.56|11
1732251550000|2024-11-22 04:59:10|28.67|28.62|28.66|28.61|28.67|28.62|28.66|28.61|2
1732251560000|2024-11-22 04:59:20|28.65|28.6|28.66|28.61|28.66|28.61|28.65|28.6|2
1732251570000|2024-11-22 04:59:30|28.65|28.6|28.65|28.6|28.65|28.6|28.62|28.57|8
1732251580000|2024-11-22 04:59:40|28.66|28.61|28.65|28.6|28.66|28.61|28.63|28.58|8
1732251590000|2024-11-22 04:59:50|28.66|28.61|28.65|28.6|28.66|28.61|28.64|28.59|8
1732251600000|2024-11-22 05:00:00|28.66|28.61|28.59|28.54|28.66|28.61|28.59|28.54|17
1732251610000|2024-11-22 05:00:10|28.6|28.55|28.55|28.5|28.6|28.55|28.55|28.5|8
1732251620000|2024-11-22 05:00:20|28.54|28.49|28.56|28.51|28.58|28.53|28.52|28.47|11
1732251630000|2024-11-22 05:00:30|28.55|28.5|28.52|28.47|28.55|28.5|28.51|28.46|16
1732251640000|2024-11-22 05:00:40|28.5|28.45|28.51|28.46|28.51|28.46|28.5|28.45|10
1732251650000|2024-11-22 05:00:50|28.5|28.45|28.49|28.44|28.51|28.46|28.48|28.43|6
1732251660000|2024-11-22 05:01:00|28.48|28.43|28.45|28.4|28.49|28.44|28.45|28.4|11
1732251670000|2024-11-22 05:01:10|28.44|28.39|28.43|28.38|28.45|28.4|28.42|28.37|11
1732251680000|2024-11-22 05:01:20|28.42|28.37|28.42|28.37|28.43|28.38|28.39|28.34|11
1732251690000|2024-11-22 05:01:30|28.43|28.38|28.43|28.38|28.43|28.38|28.4|28.35|6
1732251700000|2024-11-22 05:01:40|28.42|28.37|28.38|28.33|28.43|28.38|28.38|28.33|12
1732251710000|2024-11-22 05:01:50|28.37|28.32|28.39|28.34|28.39|28.34|28.37|28.32|5
1732251720000|2024-11-22 05:02:00|28.37|28.32|28.39|28.34|28.4|28.35|28.37|28.32|6
1732251730000|2024-11-22 05:02:10|28.37|28.32|28.38|28.33|28.39|28.34|28.37|28.32|6
1732251740000|2024-11-22 05:02:20|28.41|28.36|28.4|28.35|28.42|28.37|28.4|28.35|6
1732251750000|2024-11-22 05:02:30|28.43|28.38|28.41|28.36|28.43|28.38|28.41|28.36|5
1732251760000|2024-11-22 05:02:40|28.4|28.35|28.4|28.35|28.42|28.37|28.39|28.34|12
1732251770000|2024-11-22 05:02:50|28.42|28.37|28.44|28.39|28.44|28.39|28.42|28.37|3
1732251780000|2024-11-22 05:03:00|28.43|28.38|28.42|28.37|28.43|28.38|28.41|28.36|9
1732251790000|2024-11-22 05:03:10|28.41|28.36|28.38|28.33|28.41|28.36|28.37|28.32|6
1732251800000|2024-11-22 05:03:20|28.37|28.32|28.37|28.32|28.4|28.35|28.37|28.32|9
1732251810000|2024-11-22 05:03:30|28.38|28.33|28.4|28.35|28.41|28.36|28.36|28.31|8
1732251820000|2024-11-22 05:03:40|28.39|28.34|28.4|28.35|28.4|28.35|28.39|28.34|2
1732251830000|2024-11-22 05:03:50|28.41|28.36|28.42|28.37|28.42|28.37|28.4|28.35|6
1732251840000|2024-11-22 05:04:00|28.43|28.38|28.42|28.37|28.44|28.39|28.42|28.37|6
1732251850000|2024-11-22 05:04:10|28.43|28.38|28.42|28.37|28.45|28.4|28.42|28.37|6
1732251860000|2024-11-22 05:04:20|28.41|28.36|28.42|28.37|28.42|28.37|28.41|28.36|4
1732251870000|2024-11-22 05:04:30|28.41|28.36|28.41|28.36|28.41|28.36|28.41|28.36|1
1732251880000|2024-11-22 05:04:40|28.4|28.35|28.38|28.33|28.41|28.36|28.38|28.33|7
1732251890000|2024-11-22 05:04:50|28.39|28.34|28.37|28.32|28.39|28.34|28.36|28.31|6
1732251900000|2024-11-22 05:05:00|28.36|28.31|28.38|28.33|28.39|28.34|28.34|28.29|9
1732251910000|2024-11-22 05:05:10|28.37|28.32|28.38|28.33|28.39|28.34|28.37|28.32|8
1732251920000|2024-11-22 05:05:20|28.37|28.32|28.3|28.25|28.37|28.32|28.3|28.25|14
1732251930000|2024-11-22 05:05:30|28.31|28.26|28.32|28.27|28.32|28.27|28.29|28.24|9
1732251940000|2024-11-22 05:05:40|28.33|28.28|28.32|28.27|28.34|28.29|28.32|28.27|4
1732251950000|2024-11-22 05:05:50|28.31|28.26|28.34|28.29|28.34|28.29|28.29|28.24|14
1732251960000|2024-11-22 05:06:00|28.33|28.28|28.35|28.3|28.35|28.3|28.33|28.28|5
1732251970000|2024-11-22 05:06:10|28.36|28.31|28.35|28.3|28.36|28.31|28.35|28.3|4
1732251980000|2024-11-22 05:06:20|28.34|28.29|28.3|28.25|28.34|28.29|28.3|28.25|7
1732251990000|2024-11-22 05:06:30|28.31|28.26|28.35|28.3|28.35|28.3|28.3|28.25|7
1732252000000|2024-11-22 05:06:40|28.36|28.31|28.33|28.28|28.37|28.32|28.33|28.28|6
1732252010000|2024-11-22 05:06:50|28.32|28.27|28.32|28.27|28.33|28.28|28.32|28.27|5
1732252020000|2024-11-22 05:07:00|28.33|28.28|28.33|28.28|28.34|28.29|28.32|28.27|7
1732252030000|2024-11-22 05:07:10|28.32|28.27|28.33|28.28|28.33|28.28|28.3|28.25|6
1732252040000|2024-11-22 05:07:20|28.34|28.29|28.34|28.29|28.38|28.33|28.33|28.28|11
1732252050000|2024-11-22 05:07:30|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|4
1732252060000|2024-11-22 05:07:40|28.33|28.28|28.33|28.28|28.36|28.31|28.33|28.28|9
1732252070000|2024-11-22 05:07:50|28.32|28.27|28.35|28.3|28.37|28.32|28.32|28.27|10
1732252080000|2024-11-22 05:08:00|28.34|28.29|28.35|28.3|28.35|28.3|28.34|28.29|2
1732252090000|2024-11-22 05:08:10|28.34|28.29|28.38|28.33|28.39|28.34|28.34|28.29|9
1732252100000|2024-11-22 05:08:20|28.37|28.32|28.37|28.32|28.37|28.32|28.35|28.3|7
1732252110000|2024-11-22 05:08:30|28.36|28.31|28.38|28.33|28.38|28.33|28.36|28.31|3
1732252120000|2024-11-22 05:08:40|28.41|28.36|28.4|28.35|28.41|28.36|28.39|28.34|4
1732252130000|2024-11-22 05:08:50|28.41|28.36|28.42|28.37|28.42|28.37|28.4|28.35|4
1732252140000|2024-11-22 05:09:00|28.4|28.35|28.41|28.36|28.43|28.38|28.39|28.34|8
1732252150000|2024-11-22 05:09:10|28.4|28.35|28.42|28.37|28.42|28.37|28.4|28.35|5
1732252160000|2024-11-22 05:09:20|28.43|28.38|28.43|28.38|28.43|28.38|28.41|28.36|5
1732252170000|2024-11-22 05:09:30|28.42|28.37|28.36|28.31|28.42|28.37|28.36|28.31|7
1732252180000|2024-11-22 05:09:40|28.35|28.3|28.36|28.31|28.36|28.31|28.35|28.3|2
1732252190000|2024-11-22 05:09:50|28.37|28.32|28.37|28.32|28.37|28.32|28.36|28.31|3
1732252200000|2024-11-22 05:10:00|28.38|28.33|28.38|28.33|28.38|28.33|28.38|28.33|1
1732252210000|2024-11-22 05:10:10|28.39|28.34|28.37|28.32|28.4|28.35|28.37|28.32|5
1732252220000|2024-11-22 05:10:20|28.38|28.33|28.38|28.33|28.38|28.33|28.38|28.33|1
1732252230000|2024-11-22 05:10:30|28.37|28.32|28.34|28.29|28.37|28.32|28.33|28.28|8
1732252240000|2024-11-22 05:10:40|28.32|28.27|28.3|28.25|28.33|28.28|28.29|28.24|13
1732252250000|2024-11-22 05:10:50|28.29|28.24|28.3|28.25|28.32|28.27|28.29|28.24|10
1732252260000|2024-11-22 05:11:00|28.31|28.26|28.26|28.21|28.31|28.26|28.23|28.18|11
1732252270000|2024-11-22 05:11:10|28.25|28.2|28.27|28.22|28.27|28.22|28.25|28.2|7
1732252280000|2024-11-22 05:11:20|28.26|28.21|28.22|28.17|28.26|28.21|28.21|28.16|10
1732252290000|2024-11-22 05:11:30|28.21|28.16|28.17|28.12|28.21|28.16|28.17|28.12|4
1732252300000|2024-11-22 05:11:40|28.18|28.13|28.17|28.12|28.18|28.13|28.15|28.1|7
1732252310000|2024-11-22 05:11:50|28.18|28.13|28.17|28.12|28.18|28.13|28.17|28.12|2
1732252320000|2024-11-22 05:12:00|28.16|28.11|28.17|28.12|28.18|28.13|28.16|28.11|6
1732252330000|2024-11-22 05:12:10|28.16|28.11|28.15|28.1|28.16|28.11|28.14|28.09|4
1732252340000|2024-11-22 05:12:20|28.16|28.11|28.14|28.09|28.16|28.11|28.14|28.09|3
1732252350000|2024-11-22 05:12:30|28.13|28.08|28.14|28.09|28.14|28.09|28.13|28.08|2
1732252360000|2024-11-22 05:12:40|28.15|28.1|28.14|28.09|28.15|28.1|28.14|28.09|4
1732252370000|2024-11-22 05:12:50|28.15|28.1|28.14|28.09|28.16|28.11|28.14|28.09|4
1732252380000|2024-11-22 05:13:00|28.15|28.1|28.21|28.16|28.21|28.16|28.15|28.1|4
1732252390000|2024-11-22 05:13:10|28.2|28.15|28.24|28.19|28.26|28.21|28.2|28.15|7
1732252400000|2024-11-22 05:13:20|28.22|28.17|28.23|28.18|28.23|28.18|28.21|28.16|4
1732252410000|2024-11-22 05:13:30|28.24|28.19|28.25|28.2|28.26|28.21|28.24|28.19|4
1732252420000|2024-11-22 05:13:40|28.26|28.21|28.28|28.23|28.3|28.25|28.26|28.21|6
1732252430000|2024-11-22 05:13:50|28.27|28.22|28.29|28.24|28.29|28.24|28.27|28.22|3
1732252440000|2024-11-22 05:14:00|28.28|28.23|28.26|28.21|28.29|28.24|28.26|28.21|5
1732252450000|2024-11-22 05:14:10|28.27|28.22|28.31|28.26|28.31|28.26|28.27|28.22|6
1732252460000|2024-11-22 05:14:20|28.3|28.25|28.31|28.26|28.32|28.27|28.28|28.23|8
1732252470000|2024-11-22 05:14:30|28.32|28.27|28.36|28.31|28.36|28.31|28.32|28.27|7
1732252480000|2024-11-22 05:14:40|28.35|28.3|28.34|28.29|28.36|28.31|28.34|28.29|7
1732252490000|2024-11-22 05:14:50|28.33|28.28|28.32|28.27|28.35|28.3|28.31|28.26|10
1732252500000|2024-11-22 05:15:00|28.31|28.26|28.34|28.29|28.36|28.31|28.31|28.26|11
1732252510000|2024-11-22 05:15:10|28.33|28.28|28.33|28.28|28.33|28.28|28.29|28.24|9
1732252520000|2024-11-22 05:15:20|28.34|28.29|28.35|28.3|28.35|28.3|28.34|28.29|2
1732252530000|2024-11-22 05:15:30|28.34|28.29|28.37|28.32|28.37|28.32|28.34|28.29|4
1732252540000|2024-11-22 05:15:40|28.36|28.31|28.33|28.28|28.37|28.32|28.33|28.28|6
1732252550000|2024-11-22 05:15:50|28.35|28.3|28.37|28.32|28.37|28.32|28.35|28.3|4
1732252560000|2024-11-22 05:16:00|28.38|28.33|28.39|28.34|28.39|28.34|28.35|28.3|8
1732252570000|2024-11-22 05:16:10|28.38|28.33|28.37|28.32|28.38|28.33|28.37|28.32|2
1732252580000|2024-11-22 05:16:20|28.36|28.31|28.44|28.39|28.44|28.39|28.36|28.31|7
1732252590000|2024-11-22 05:16:30|28.43|28.38|28.43|28.38|28.43|28.38|28.43|28.38|1
1732252600000|2024-11-22 05:16:40|28.42|28.37|28.43|28.38|28.43|28.38|28.42|28.37|4
1732252610000|2024-11-22 05:16:50|28.41|28.36|28.39|28.34|28.41|28.36|28.36|28.31|8
1732252620000|2024-11-22 05:17:00|28.4|28.35|28.36|28.31|28.4|28.35|28.36|28.31|5
1732252630000|2024-11-22 05:17:10|28.37|28.32|28.37|28.32|28.38|28.33|28.36|28.31|5
1732252640000|2024-11-22 05:17:20|28.36|28.31|28.36|28.31|28.36|28.31|28.35|28.3|7
1732252650000|2024-11-22 05:17:30|28.37|28.32|28.39|28.34|28.4|28.35|28.37|28.32|7
1732252660000|2024-11-22 05:17:40|28.4|28.35|28.38|28.33|28.4|28.35|28.38|28.33|5
1732252670000|2024-11-22 05:17:50|28.37|28.32|28.38|28.33|28.38|28.33|28.36|28.31|4
1732252680000|2024-11-22 05:18:00|28.37|28.32|28.32|28.27|28.37|28.32|28.32|28.27|10
1732252690000|2024-11-22 05:18:10|28.33|28.28|28.38|28.33|28.38|28.33|28.33|28.28|6
1732252700000|2024-11-22 05:18:20|28.37|28.32|28.37|28.32|28.37|28.32|28.37|28.32|1
1732252710000|2024-11-22 05:18:30|28.39|28.34|28.43|28.38|28.43|28.38|28.39|28.34|5
1732252720000|2024-11-22 05:18:40|28.42|28.37|28.43|28.38|28.44|28.39|28.42|28.37|6
1732252730000|2024-11-22 05:18:50|28.42|28.37|28.4|28.35|28.42|28.37|28.4|28.35|3
1732252740000|2024-11-22 05:19:00|28.41|28.36|28.42|28.37|28.42|28.37|28.4|28.35|4
1732252750000|2024-11-22 05:19:10|28.41|28.36|28.38|28.33|28.42|28.37|28.38|28.33|6
1732252760000|2024-11-22 05:19:20|28.37|28.32|28.3|28.25|28.37|28.32|28.3|28.25|9
1732252770000|2024-11-22 05:19:30|28.28|28.23|28.3|28.25|28.31|28.26|28.28|28.23|4
1732252780000|2024-11-22 05:19:40|28.28|28.23|28.32|28.27|28.32|28.27|28.28|28.23|7
1732252790000|2024-11-22 05:19:50|28.34|28.29|28.35|28.3|28.36|28.31|28.34|28.29|5
1732252800000|2024-11-22 05:20:00|28.34|28.29|28.34|28.29|28.35|28.3|28.33|28.28|5
1732252810000|2024-11-22 05:20:10|28.33|28.28|28.33|28.28|28.34|28.29|28.32|28.27|7
1732252820000|2024-11-22 05:20:20|28.32|28.27|28.3|28.25|28.32|28.27|28.3|28.25|2
1732252830000|2024-11-22 05:20:30|28.31|28.26|28.32|28.27|28.32|28.27|28.31|28.26|2
1732252840000|2024-11-22 05:20:40|28.31|28.26|28.3|28.25|28.31|28.26|28.3|28.25|2
1732252850000|2024-11-22 05:20:50|28.29|28.24|28.29|28.24|28.29|28.24|28.28|28.23|5
1732252860000|2024-11-22 05:21:00|28.3|28.25|28.33|28.28|28.34|28.29|28.3|28.25|7
1732252870000|2024-11-22 05:21:10|28.34|28.29|28.35|28.3|28.35|28.3|28.34|28.29|2
1732252880000|2024-11-22 05:21:20|28.36|28.31|28.37|28.32|28.4|28.35|28.36|28.31|7
1732252890000|2024-11-22 05:21:30|28.36|28.31|28.28|28.23|28.36|28.31|28.28|28.23|7
1732252900000|2024-11-22 05:21:40|28.29|28.24|28.31|28.26|28.31|28.26|28.27|28.22|5
1732252910000|2024-11-22 05:21:50|28.32|28.27|28.33|28.28|28.34|28.29|28.31|28.26|6
1732252920000|2024-11-22 05:22:00|28.35|28.3|28.32|28.27|28.35|28.3|28.32|28.27|4
1732252930000|2024-11-22 05:22:10|28.31|28.26|28.32|28.27|28.33|28.28|28.31|28.26|3
1732252940000|2024-11-22 05:22:20|28.31|28.26|28.33|28.28|28.33|28.28|28.3|28.25|3
1732252950000|2024-11-22 05:22:30|28.34|28.29|28.32|28.27|28.34|28.29|28.31|28.26|4
1732252960000|2024-11-22 05:22:40|28.31|28.26|28.31|28.26|28.31|28.26|28.3|28.25|3
1732252970000|2024-11-22 05:22:50|28.3|28.25|28.29|28.24|28.3|28.25|28.28|28.23|6
1732252980000|2024-11-22 05:23:00|28.28|28.23|28.3|28.25|28.3|28.25|28.28|28.23|5
1732252990000|2024-11-22 05:23:10|28.31|28.26|28.32|28.27|28.33|28.28|28.31|28.26|5
1732253000000|2024-11-22 05:23:20|28.31|28.26|28.32|28.27|28.33|28.28|28.3|28.25|10
1732253010000|2024-11-22 05:23:30|28.33|28.28|28.36|28.31|28.36|28.31|28.33|28.28|7
1732253020000|2024-11-22 05:23:40|28.37|28.32|28.44|28.39|28.47|28.42|28.37|28.32|11
1732253030000|2024-11-22 05:23:50|28.43|28.38|28.44|28.39|28.44|28.39|28.41|28.36|9
1732253040000|2024-11-22 05:24:00|28.43|28.38|28.41|28.36|28.45|28.4|28.41|28.36|10
1732253050000|2024-11-22 05:24:10|28.42|28.37|28.4|28.35|28.42|28.37|28.38|28.33|7
1732253060000|2024-11-22 05:24:20|28.39|28.34|28.41|28.36|28.42|28.37|28.39|28.34|6
1732253070000|2024-11-22 05:24:30|28.43|28.38|28.42|28.37|28.44|28.39|28.42|28.37|4
1732253080000|2024-11-22 05:24:40|28.41|28.36|28.4|28.35|28.41|28.36|28.39|28.34|4
1732253090000|2024-11-22 05:24:50|28.37|28.32|28.34|28.29|28.37|28.32|28.29|28.24|11
1732253100000|2024-11-22 05:25:00|28.35|28.3|28.36|28.31|28.38|28.33|28.35|28.3|7
1732253110000|2024-11-22 05:25:10|28.37|28.32|28.4|28.35|28.4|28.35|28.37|28.32|6
1732253120000|2024-11-22 05:25:20|28.41|28.36|28.41|28.36|28.43|28.38|28.4|28.35|14
1732253130000|2024-11-22 05:25:30|28.39|28.34|28.38|28.33|28.39|28.34|28.37|28.32|6
1732253140000|2024-11-22 05:25:40|28.37|28.32|28.34|28.29|28.37|28.32|28.34|28.29|6
1732253150000|2024-11-22 05:25:50|28.33|28.28|28.31|28.26|28.33|28.28|28.31|28.26|3
1732253160000|2024-11-22 05:26:00|28.3|28.25|28.25|28.2|28.3|28.25|28.25|28.2|8
1732253170000|2024-11-22 05:26:10|28.26|28.21|28.23|28.18|28.26|28.21|28.23|28.18|6
1732253180000|2024-11-22 05:26:20|28.22|28.17|28.22|28.17|28.22|28.17|28.21|28.16|5
1732253190000|2024-11-22 05:26:30|28.21|28.16|28.17|28.12|28.21|28.16|28.17|28.12|6
1732253200000|2024-11-22 05:26:40|28.18|28.13|28.16|28.11|28.19|28.14|28.16|28.11|5
1732253210000|2024-11-22 05:26:50|28.17|28.12|28.16|28.11|28.21|28.16|28.16|28.11|12
1732253220000|2024-11-22 05:27:00|28.17|28.12|28.16|28.11|28.21|28.16|28.16|28.11|6
1732253230000|2024-11-22 05:27:10|28.17|28.12|28.15|28.1|28.18|28.13|28.14|28.09|9
1732253240000|2024-11-22 05:27:20|28.14|28.09|28.17|28.12|28.17|28.12|28.14|28.09|5
1732253250000|2024-11-22 05:27:30|28.18|28.13|28.17|28.12|28.18|28.13|28.14|28.09|6
1732253260000|2024-11-22 05:27:40|28.18|28.13|28.16|28.11|28.18|28.13|28.16|28.11|3
1732253270000|2024-11-22 05:27:50|28.21|28.16|28.14|28.09|28.21|28.16|28.13|28.08|12
1732253280000|2024-11-22 05:28:00|28.16|28.11|28.14|28.09|28.16|28.11|28.13|28.08|10
1732253290000|2024-11-22 05:28:10|28.15|28.1|28.15|28.1|28.16|28.11|28.14|28.09|9
1732253300000|2024-11-22 05:28:20|28.17|28.12|28.18|28.13|28.19|28.14|28.17|28.12|3
1732253310000|2024-11-22 05:28:30|28.19|28.14|28.18|28.13|28.19|28.14|28.18|28.13|2
1732253320000|2024-11-22 05:28:40|28.19|28.14|28.19|28.14|28.19|28.14|28.19|28.14|1
1732253330000|2024-11-22 05:28:50|28.2|28.15|28.2|28.15|28.2|28.15|28.2|28.15|1
1732253340000|2024-11-22 05:29:00|28.22|28.17|28.17|28.12|28.22|28.17|28.17|28.12|8
1732253350000|2024-11-22 05:29:10|28.18|28.13|28.19|28.14|28.19|28.14|28.18|28.13|2
1732253360000|2024-11-22 05:29:20|28.18|28.13|28.19|28.14|28.19|28.14|28.18|28.13|2
1732253370000|2024-11-22 05:29:30|28.2|28.15|28.22|28.17|28.22|28.17|28.2|28.15|6
1732253380000|2024-11-22 05:29:40|28.21|28.16|28.22|28.17|28.22|28.17|28.21|28.16|2
1732253390000|2024-11-22 05:29:50|28.23|28.18|28.23|28.18|28.23|28.18|28.23|28.18|1
1732253400000|2024-11-22 05:30:00|28.24|28.19|28.3|28.25|28.3|28.25|28.23|28.18|8
1732253410000|2024-11-22 05:30:10|28.31|28.26|28.33|28.28|28.37|28.32|28.31|28.26|9
1732253420000|2024-11-22 05:30:20|28.34|28.29|28.37|28.32|28.37|28.32|28.34|28.29|2
1732253430000|2024-11-22 05:30:30|28.38|28.33|28.37|28.32|28.41|28.36|28.37|28.32|8
1732253440000|2024-11-22 05:30:40|28.36|28.31|28.42|28.37|28.42|28.37|28.35|28.3|5
1732253450000|2024-11-22 05:30:50|28.43|28.38|28.41|28.36|28.44|28.39|28.41|28.36|9
1732253460000|2024-11-22 05:31:00|28.42|28.37|28.41|28.36|28.42|28.37|28.39|28.34|8
1732253470000|2024-11-22 05:31:10|28.43|28.38|28.45|28.4|28.45|28.4|28.43|28.38|5
1732253480000|2024-11-22 05:31:20|28.44|28.39|28.4|28.35|28.45|28.4|28.4|28.35|7
1732253490000|2024-11-22 05:31:30|28.41|28.36|28.41|28.36|28.41|28.36|28.39|28.34|6
1732253500000|2024-11-22 05:31:40|28.4|28.35|28.4|28.35|28.42|28.37|28.38|28.33|6
1732253510000|2024-11-22 05:31:50|28.39|28.34|28.38|28.33|28.39|28.34|28.38|28.33|4
1732253520000|2024-11-22 05:32:00|28.37|28.32|28.37|28.32|28.37|28.32|28.36|28.31|5
1732253530000|2024-11-22 05:32:10|28.35|28.3|28.36|28.31|28.36|28.31|28.35|28.3|2
1732253540000|2024-11-22 05:32:20|28.39|28.34|28.36|28.31|28.39|28.34|28.36|28.31|3
1732253550000|2024-11-22 05:32:30|28.37|28.32|28.37|28.32|28.38|28.33|28.37|28.32|3
1732253560000|2024-11-22 05:32:40|28.38|28.33|28.44|28.39|28.44|28.39|28.38|28.33|7
1732253570000|2024-11-22 05:32:50|28.45|28.4|28.44|28.39|28.45|28.4|28.42|28.37|6
1732253580000|2024-11-22 05:33:00|28.42|28.37|28.33|28.28|28.43|28.38|28.33|28.28|11
1732253590000|2024-11-22 05:33:10|28.34|28.29|28.34|28.29|28.34|28.29|28.33|28.28|3
1732253600000|2024-11-22 05:33:20|28.35|28.3|28.38|28.33|28.38|28.33|28.34|28.29|5
1732253610000|2024-11-22 05:33:30|28.41|28.36|28.41|28.36|28.42|28.37|28.39|28.34|6
1732253620000|2024-11-22 05:33:40|28.43|28.38|28.4|28.35|28.44|28.39|28.4|28.35|6
1732253630000|2024-11-22 05:33:50|28.41|28.36|28.36|28.31|28.41|28.36|28.36|28.31|10
1732253640000|2024-11-22 05:34:00|28.37|28.32|28.37|28.32|28.38|28.33|28.35|28.3|8
1732253650000|2024-11-22 05:34:10|28.38|28.33|28.38|28.33|28.38|28.33|28.36|28.31|6
1732253660000|2024-11-22 05:34:20|28.37|28.32|28.36|28.31|28.37|28.32|28.35|28.3|8
1732253670000|2024-11-22 05:34:30|28.35|28.3|28.37|28.32|28.37|28.32|28.35|28.3|2
1732253680000|2024-11-22 05:34:40|28.36|28.31|28.37|28.32|28.37|28.32|28.36|28.31|2
1732253690000|2024-11-22 05:34:50|28.38|28.33|28.38|28.33|28.38|28.33|28.38|28.33|1
1732253700000|2024-11-22 05:35:00|28.39|28.34|28.37|28.32|28.39|28.34|28.37|28.32|3
1732253710000|2024-11-22 05:35:10|28.36|28.31|28.4|28.35|28.4|28.35|28.36|28.31|6
1732253720000|2024-11-22 05:35:20|28.41|28.36|28.42|28.37|28.42|28.37|28.41|28.36|2
1732253730000|2024-11-22 05:35:30|28.41|28.36|28.37|28.32|28.41|28.36|28.37|28.32|16
1732253740000|2024-11-22 05:35:40|28.38|28.33|28.37|28.32|28.38|28.33|28.35|28.3|7
1732253750000|2024-11-22 05:35:50|28.38|28.33|28.36|28.31|28.38|28.33|28.36|28.31|9
1732253760000|2024-11-22 05:36:00|28.35|28.3|28.34|28.29|28.36|28.31|28.34|28.29|8
1732253770000|2024-11-22 05:36:10|28.33|28.28|28.32|28.27|28.34|28.29|28.32|28.27|4
1732253780000|2024-11-22 05:36:20|28.33|28.28|28.34|28.29|28.35|28.3|28.32|28.27|10
1732253790000|2024-11-22 05:36:30|28.32|28.27|28.32|28.27|28.35|28.3|28.32|28.27|6
1732253800000|2024-11-22 05:36:40|28.33|28.28|28.34|28.29|28.35|28.3|28.32|28.27|7
1732253810000|2024-11-22 05:36:50|28.33|28.28|28.3|28.25|28.33|28.28|28.3|28.25|6
1732253820000|2024-11-22 05:37:00|28.31|28.26|28.28|28.23|28.31|28.26|28.28|28.23|10
1732253830000|2024-11-22 05:37:10|28.29|28.24|28.28|28.23|28.32|28.27|28.27|28.22|10
1732253840000|2024-11-22 05:37:20|28.27|28.22|28.3|28.25|28.3|28.25|28.27|28.22|4
1732253850000|2024-11-22 05:37:30|28.32|28.27|28.28|28.23|28.32|28.27|28.28|28.23|5
1732253860000|2024-11-22 05:37:40|28.29|28.24|28.28|28.23|28.29|28.24|28.28|28.23|4
1732253870000|2024-11-22 05:37:50|28.29|28.24|28.28|28.23|28.3|28.25|28.28|28.23|4
1732253880000|2024-11-22 05:38:00|28.27|28.22|28.28|28.23|28.28|28.23|28.27|28.22|2
1732253890000|2024-11-22 05:38:10|28.29|28.24|28.3|28.25|28.31|28.26|28.29|28.24|4
1732253900000|2024-11-22 05:38:20|28.28|28.23|28.27|28.22|28.28|28.23|28.26|28.21|4
1732253910000|2024-11-22 05:38:30|28.3|28.25|28.29|28.24|28.31|28.26|28.29|28.24|4
1732253920000|2024-11-22 05:38:40|28.28|28.23|28.27|28.22|28.3|28.25|28.26|28.21|9
1732253930000|2024-11-22 05:38:50|28.28|28.23|28.28|28.23|28.29|28.24|28.28|28.23|3
1732253940000|2024-11-22 05:39:00|28.29|28.24|28.3|28.25|28.3|28.25|28.29|28.24|2
1732253950000|2024-11-22 05:39:10|28.31|28.26|28.29|28.24|28.32|28.27|28.29|28.24|5
1732253960000|2024-11-22 05:39:20|28.3|28.25|28.3|28.25|28.3|28.25|28.3|28.25|1
1732253970000|2024-11-22 05:39:30|28.31|28.26|28.31|28.26|28.31|28.26|28.3|28.25|3
1732253980000|2024-11-22 05:39:40|28.32|28.27|28.31|28.26|28.32|28.27|28.3|28.25|4
1732253990000|2024-11-22 05:39:50|28.32|28.27|28.34|28.29|28.34|28.29|28.32|28.27|3
1732254000000|2024-11-22 05:40:00|28.35|28.3|28.31|28.26|28.35|28.3|28.31|28.26|3
1732254010000|2024-11-22 05:40:10|28.33|28.28|28.34|28.29|28.34|28.29|28.33|28.28|4
1732254020000|2024-11-22 05:40:20|28.36|28.31|28.32|28.27|28.37|28.32|28.32|28.27|7
1732254030000|2024-11-22 05:40:30|28.33|28.28|28.3|28.25|28.33|28.28|28.29|28.24|5
1732254040000|2024-11-22 05:40:40|28.29|28.24|28.3|28.25|28.31|28.26|28.29|28.24|4
1732254050000|2024-11-22 05:40:50|28.31|28.26|28.33|28.28|28.33|28.28|28.31|28.26|2
1732254060000|2024-11-22 05:41:00|28.34|28.29|28.34|28.29|28.34|28.29|28.33|28.28|3
1732254070000|2024-11-22 05:41:10|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|2
1732254080000|2024-11-22 05:41:20|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|4
1732254090000|2024-11-22 05:41:30|28.35|28.3|28.35|28.3|28.35|28.3|28.34|28.29|3
1732254100000|2024-11-22 05:41:40|28.36|28.31|28.37|28.32|28.38|28.33|28.36|28.31|10
1732254120000|2024-11-22 05:42:00|28.38|28.33|28.38|28.33|28.39|28.34|28.38|28.33|3
1732254130000|2024-11-22 05:42:10|28.37|28.32|28.31|28.26|28.38|28.33|28.31|28.26|8
1732254140000|2024-11-22 05:42:20|28.32|28.27|28.35|28.3|28.35|28.3|28.32|28.27|8
1732254150000|2024-11-22 05:42:30|28.36|28.31|28.32|28.27|28.36|28.31|28.32|28.27|5
1732254160000|2024-11-22 05:42:40|28.33|28.28|28.37|28.32|28.38|28.33|28.33|28.28|9
1732254170000|2024-11-22 05:42:50|28.38|28.33|28.38|28.33|28.39|28.34|28.36|28.31|7
1732254180000|2024-11-22 05:43:00|28.39|28.34|28.37|28.32|28.39|28.34|28.36|28.31|4
1732254190000|2024-11-22 05:43:10|28.38|28.33|28.39|28.34|28.4|28.35|28.38|28.33|4
1732254200000|2024-11-22 05:43:20|28.4|28.35|28.43|28.38|28.43|28.38|28.4|28.35|4
1732254210000|2024-11-22 05:43:30|28.44|28.39|28.48|28.43|28.48|28.43|28.44|28.39|4
1732254220000|2024-11-22 05:43:40|28.47|28.42|28.49|28.44|28.49|28.44|28.46|28.41|7
1732254230000|2024-11-22 05:43:50|28.5|28.45|28.5|28.45|28.52|28.47|28.49|28.44|9
1732254240000|2024-11-22 05:44:00|28.49|28.44|28.52|28.47|28.53|28.48|28.49|28.44|7
1732254250000|2024-11-22 05:44:10|28.53|28.48|28.54|28.49|28.54|28.49|28.52|28.47|5
1732254260000|2024-11-22 05:44:20|28.56|28.51|28.51|28.46|28.56|28.51|28.5|28.45|9
1732254270000|2024-11-22 05:44:30|28.5|28.45|28.5|28.45|28.51|28.46|28.49|28.44|5
1732254280000|2024-11-22 05:44:40|28.53|28.48|28.53|28.48|28.53|28.48|28.52|28.47|5
1732254290000|2024-11-22 05:44:50|28.52|28.47|28.55|28.5|28.56|28.51|28.52|28.47|11
1732254300000|2024-11-22 05:45:00|28.54|28.49|28.5|28.45|28.54|28.49|28.5|28.45|7
1732254310000|2024-11-22 05:45:10|28.49|28.44|28.43|28.38|28.49|28.44|28.43|28.38|9
1732254320000|2024-11-22 05:45:20|28.42|28.37|28.41|28.36|28.42|28.37|28.41|28.36|4
1732254330000|2024-11-22 05:45:30|28.42|28.37|28.37|28.32|28.42|28.37|28.37|28.32|5
1732254340000|2024-11-22 05:45:40|28.38|28.33|28.38|28.33|28.39|28.34|28.38|28.33|3
1732254350000|2024-11-22 05:45:50|28.39|28.34|28.39|28.34|28.39|28.34|28.38|28.33|3
1732254360000|2024-11-22 05:46:00|28.41|28.36|28.43|28.38|28.43|28.38|28.41|28.36|2
1732254370000|2024-11-22 05:46:10|28.42|28.37|28.37|28.32|28.42|28.37|28.37|28.32|6
1732254380000|2024-11-22 05:46:20|28.38|28.33|28.39|28.34|28.39|28.34|28.36|28.31|5
1732254390000|2024-11-22 05:46:30|28.4|28.35|28.4|28.35|28.4|28.35|28.38|28.33|5
1732254400000|2024-11-22 05:46:40|28.41|28.36|28.42|28.37|28.43|28.38|28.41|28.36|5
1732254410000|2024-11-22 05:46:50|28.41|28.36|28.36|28.31|28.41|28.36|28.36|28.31|12
1732254420000|2024-11-22 05:47:00|28.37|28.32|28.39|28.34|28.39|28.34|28.36|28.31|11
1732254430000|2024-11-22 05:47:10|28.4|28.35|28.39|28.34|28.4|28.35|28.37|28.32|9
1732254440000|2024-11-22 05:47:20|28.38|28.33|28.43|28.38|28.44|28.39|28.37|28.32|9
1732254450000|2024-11-22 05:47:30|28.44|28.39|28.42|28.37|28.44|28.39|28.41|28.36|7
1732254460000|2024-11-22 05:47:40|28.44|28.39|28.44|28.39|28.46|28.41|28.44|28.39|9
1732254470000|2024-11-22 05:47:50|28.43|28.38|28.38|28.33|28.43|28.38|28.38|28.33|5
1732254480000|2024-11-22 05:48:00|28.39|28.34|28.41|28.36|28.41|28.36|28.39|28.34|5
1732254490000|2024-11-22 05:48:10|28.4|28.35|28.42|28.37|28.43|28.38|28.4|28.35|4
1732254500000|2024-11-22 05:48:20|28.4|28.35|28.38|28.33|28.4|28.35|28.38|28.33|5
1732254510000|2024-11-22 05:48:30|28.39|28.34|28.38|28.33|28.39|28.34|28.38|28.33|6
1732254520000|2024-11-22 05:48:40|28.37|28.32|28.39|28.34|28.4|28.35|28.36|28.31|6
1732254530000|2024-11-22 05:48:50|28.4|28.35|28.42|28.37|28.42|28.37|28.4|28.35|4
1732254540000|2024-11-22 05:49:00|28.43|28.38|28.42|28.37|28.45|28.4|28.42|28.37|5
1732254550000|2024-11-22 05:49:10|28.44|28.39|28.45|28.4|28.45|28.4|28.43|28.38|5
1732254560000|2024-11-22 05:49:20|28.46|28.41|28.51|28.46|28.51|28.46|28.46|28.41|6
1732254570000|2024-11-22 05:49:30|28.52|28.47|28.51|28.46|28.54|28.49|28.5|28.45|10
1732254580000|2024-11-22 05:49:40|28.5|28.45|28.54|28.49|28.54|28.49|28.5|28.45|6
1732254590000|2024-11-22 05:49:50|28.55|28.5|28.58|28.53|28.58|28.53|28.54|28.49|6
1732254600000|2024-11-22 05:50:00|28.59|28.54|28.59|28.54|28.61|28.56|28.59|28.54|9
1732254610000|2024-11-22 05:50:10|28.58|28.53|28.54|28.49|28.58|28.53|28.54|28.49|13
1732254620000|2024-11-22 05:50:20|28.55|28.5|28.55|28.5|28.57|28.52|28.54|28.49|11
1732254630000|2024-11-22 05:50:30|28.54|28.49|28.55|28.5|28.56|28.51|28.54|28.49|4
1732254640000|2024-11-22 05:50:40|28.56|28.51|28.55|28.5|28.56|28.51|28.54|28.49|4
1732254650000|2024-11-22 05:50:50|28.54|28.49|28.55|28.5|28.55|28.5|28.53|28.48|7
1732254660000|2024-11-22 05:51:00|28.54|28.49|28.5|28.45|28.54|28.49|28.5|28.45|7
1732254670000|2024-11-22 05:51:10|28.56|28.51|28.56|28.51|28.57|28.52|28.56|28.51|9
1732254680000|2024-11-22 05:51:20|28.55|28.5|28.53|28.48|28.55|28.5|28.51|28.46|7
1732254690000|2024-11-22 05:51:30|28.54|28.49|28.54|28.49|28.55|28.5|28.54|28.49|3
1732254700000|2024-11-22 05:51:40|28.56|28.51|28.57|28.52|28.57|28.52|28.56|28.51|2
1732254710000|2024-11-22 05:51:50|28.58|28.53|28.51|28.46|28.58|28.53|28.5|28.45|16
1732254720000|2024-11-22 05:52:00|28.5|28.45|28.49|28.44|28.5|28.45|28.47|28.42|11
1732254730000|2024-11-22 05:52:10|28.48|28.43|28.5|28.45|28.5|28.45|28.48|28.43|7
1732254740000|2024-11-22 05:52:20|28.51|28.46|28.49|28.44|28.52|28.47|28.49|28.44|13
1732254750000|2024-11-22 05:52:30|28.5|28.45|28.51|28.46|28.51|28.46|28.5|28.45|2
1732254760000|2024-11-22 05:52:40|28.52|28.47|28.55|28.5|28.55|28.5|28.52|28.47|4
1732254770000|2024-11-22 05:52:50|28.56|28.51|28.55|28.5|28.56|28.51|28.53|28.48|8
1732254780000|2024-11-22 05:53:00|28.56|28.51|28.58|28.53|28.58|28.53|28.56|28.51|5
1732254790000|2024-11-22 05:53:10|28.57|28.52|28.59|28.54|28.59|28.54|28.57|28.52|4
1732254800000|2024-11-22 05:53:20|28.6|28.55|28.58|28.53|28.61|28.56|28.58|28.53|6
1732254810000|2024-11-22 05:53:30|28.59|28.54|28.6|28.55|28.6|28.55|28.58|28.53|6
1732254820000|2024-11-22 05:53:40|28.59|28.54|28.58|28.53|28.6|28.55|28.58|28.53|4
1732254830000|2024-11-22 05:53:50|28.59|28.54|28.57|28.52|28.6|28.55|28.57|28.52|5
1732254840000|2024-11-22 05:54:00|28.59|28.54|28.57|28.52|28.59|28.54|28.57|28.52|7
1732254850000|2024-11-22 05:54:10|28.56|28.51|28.57|28.52|28.58|28.53|28.54|28.49|13
1732254860000|2024-11-22 05:54:20|28.58|28.53|28.58|28.53|28.6|28.55|28.57|28.52|7
1732254870000|2024-11-22 05:54:30|28.57|28.52|28.56|28.51|28.58|28.53|28.55|28.5|10
1732254880000|2024-11-22 05:54:40|28.55|28.5|28.51|28.46|28.56|28.51|28.51|28.46|6
1732254890000|2024-11-22 05:54:50|28.5|28.45|28.52|28.47|28.52|28.47|28.5|28.45|7
1732254900000|2024-11-22 05:55:00|28.51|28.46|28.5|28.45|28.52|28.47|28.5|28.45|12
1732254910000|2024-11-22 05:55:10|28.51|28.46|28.5|28.45|28.52|28.47|28.5|28.45|11
1732254920000|2024-11-22 05:55:20|28.51|28.46|28.52|28.47|28.52|28.47|28.51|28.46|6
1732254930000|2024-11-22 05:55:30|28.51|28.46|28.49|28.44|28.52|28.47|28.49|28.44|7
1732254940000|2024-11-22 05:55:40|28.48|28.43|28.43|28.38|28.49|28.44|28.43|28.38|6
1732254950000|2024-11-22 05:55:50|28.39|28.34|28.35|28.3|28.4|28.35|28.35|28.3|12
1732254960000|2024-11-22 05:56:00|28.34|28.29|28.33|28.28|28.35|28.3|28.33|28.28|12
1732254970000|2024-11-22 05:56:10|28.32|28.27|28.31|28.26|28.32|28.27|28.31|28.26|4
1732254980000|2024-11-22 05:56:20|28.3|28.25|28.27|28.22|28.3|28.25|28.27|28.22|5
1732254990000|2024-11-22 05:56:30|28.26|28.21|28.25|28.2|28.27|28.22|28.25|28.2|8
1732255000000|2024-11-22 05:56:40|28.26|28.21|28.3|28.25|28.3|28.25|28.25|28.2|11
1732255010000|2024-11-22 05:56:50|28.29|28.24|28.24|28.19|28.29|28.24|28.23|28.18|16
1732255020000|2024-11-22 05:57:00|28.25|28.2|28.28|28.23|28.28|28.23|28.25|28.2|3
1732255030000|2024-11-22 05:57:10|28.27|28.22|28.34|28.29|28.35|28.3|28.27|28.22|9
1732255040000|2024-11-22 05:57:20|28.33|28.28|28.37|28.32|28.38|28.33|28.33|28.28|9
1732255050000|2024-11-22 05:57:30|28.35|28.3|28.36|28.31|28.36|28.31|28.35|28.3|2
1732255060000|2024-11-22 05:57:40|28.37|28.32|28.39|28.34|28.41|28.36|28.37|28.32|5
1732255070000|2024-11-22 05:57:50|28.38|28.33|28.39|28.34|28.39|28.34|28.38|28.33|2
1732255080000|2024-11-22 05:58:00|28.4|28.35|28.36|28.31|28.42|28.37|28.36|28.31|11
1732255090000|2024-11-22 05:58:10|28.37|28.32|28.35|28.3|28.37|28.32|28.35|28.3|5
1732255100000|2024-11-22 05:58:20|28.36|28.31|28.32|28.27|28.36|28.31|28.32|28.27|5
1732255110000|2024-11-22 05:58:30|28.33|28.28|28.34|28.29|28.34|28.29|28.33|28.28|2
1732255120000|2024-11-22 05:58:40|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|4
1732255130000|2024-11-22 05:58:50|28.33|28.28|28.33|28.28|28.33|28.28|28.32|28.27|7
1732255140000|2024-11-22 05:59:00|28.34|28.29|28.35|28.3|28.35|28.3|28.34|28.29|4
1732255150000|2024-11-22 05:59:10|28.36|28.31|28.35|28.3|28.36|28.31|28.35|28.3|4
1732255160000|2024-11-22 05:59:20|28.37|28.32|28.38|28.33|28.38|28.33|28.37|28.32|4
1732255170000|2024-11-22 05:59:30|28.39|28.34|28.39|28.34|28.39|28.34|28.39|28.34|1
1732255180000|2024-11-22 05:59:40|28.4|28.35|28.4|28.35|28.4|28.35|28.4|28.35|1
1732255190000|2024-11-22 05:59:50|28.41|28.36|28.43|28.38|28.43|28.38|28.41|28.36|2
1732255200000|2024-11-22 06:00:00|28.44|28.39|28.46|28.41|28.46|28.41|28.44|28.39|3
1732255210000|2024-11-22 06:00:10|28.48|28.43|28.55|28.5|28.55|28.5|28.48|28.43|7
1732255220000|2024-11-22 06:00:20|28.54|28.49|28.58|28.53|28.59|28.54|28.54|28.49|8
1732255230000|2024-11-22 06:00:30|28.59|28.54|28.58|28.53|28.6|28.55|28.58|28.53|6
1732255240000|2024-11-22 06:00:40|28.59|28.54|28.57|28.52|28.59|28.54|28.56|28.51|7
1732255250000|2024-11-22 06:00:50|28.58|28.53|28.57|28.52|28.58|28.53|28.56|28.51|6
1732255260000|2024-11-22 06:01:00|28.58|28.53|28.54|28.49|28.58|28.53|28.54|28.49|3
1732255270000|2024-11-22 06:01:10|28.56|28.51|28.56|28.51|28.57|28.52|28.55|28.5|6
1732255280000|2024-11-22 06:01:20|28.57|28.52|28.59|28.54|28.61|28.56|28.57|28.52|8
1732255290000|2024-11-22 06:01:30|28.6|28.55|28.6|28.55|28.6|28.55|28.6|28.55|1
1732255300000|2024-11-22 06:01:40|28.61|28.56|28.55|28.5|28.61|28.56|28.55|28.5|9
1732255310000|2024-11-22 06:01:50|28.56|28.51|28.56|28.51|28.57|28.52|28.56|28.51|5
1732255320000|2024-11-22 06:02:00|28.54|28.49|28.51|28.46|28.54|28.49|28.5|28.45|13
1732255330000|2024-11-22 06:02:10|28.5|28.45|28.51|28.46|28.55|28.5|28.5|28.45|11
1732255340000|2024-11-22 06:02:20|28.5|28.45|28.56|28.51|28.57|28.52|28.5|28.45|17
1732255350000|2024-11-22 06:02:30|28.57|28.52|28.55|28.5|28.57|28.52|28.55|28.5|5
1732255360000|2024-11-22 06:02:40|28.56|28.51|28.59|28.54|28.6|28.55|28.56|28.51|11
1732255370000|2024-11-22 06:02:50|28.58|28.53|28.58|28.53|28.58|28.53|28.54|28.49|8
1732255380000|2024-11-22 06:03:00|28.57|28.52|28.54|28.49|28.57|28.52|28.53|28.48|10
1732255390000|2024-11-22 06:03:10|28.53|28.48|28.55|28.5|28.55|28.5|28.53|28.48|6
1732255400000|2024-11-22 06:03:20|28.54|28.49|28.59|28.54|28.59|28.54|28.54|28.49|6
1732255410000|2024-11-22 06:03:30|28.58|28.53|28.53|28.48|28.59|28.54|28.53|28.48|13
1732255420000|2024-11-22 06:03:40|28.54|28.49|28.57|28.52|28.58|28.53|28.53|28.48|9
1732255430000|2024-11-22 06:03:50|28.58|28.53|28.57|28.52|28.58|28.53|28.56|28.51|4
1732255440000|2024-11-22 06:04:00|28.55|28.5|28.5|28.45|28.55|28.5|28.49|28.44|13
1732255450000|2024-11-22 06:04:10|28.51|28.46|28.56|28.51|28.56|28.51|28.5|28.45|11
1732255460000|2024-11-22 06:04:20|28.55|28.5|28.52|28.47|28.55|28.5|28.51|28.46|10
1732255470000|2024-11-22 06:04:30|28.51|28.46|28.52|28.47|28.53|28.48|28.51|28.46|6
1732255480000|2024-11-22 06:04:40|28.53|28.48|28.52|28.47|28.54|28.49|28.5|28.45|8
1732255490000|2024-11-22 06:04:50|28.54|28.49|28.55|28.5|28.55|28.5|28.54|28.49|6
1732255500000|2024-11-22 06:05:00|28.54|28.49|28.55|28.5|28.55|28.5|28.52|28.47|6
1732255510000|2024-11-22 06:05:10|28.56|28.51|28.54|28.49|28.57|28.52|28.53|28.48|6
1732255520000|2024-11-22 06:05:20|28.55|28.5|28.54|28.49|28.57|28.52|28.54|28.49|9
1732255530000|2024-11-22 06:05:30|28.53|28.48|28.57|28.52|28.58|28.53|28.53|28.48|7
1732255540000|2024-11-22 06:05:40|28.56|28.51|28.48|28.43|28.56|28.51|28.46|28.41|13
1732255550000|2024-11-22 06:05:50|28.47|28.42|28.48|28.43|28.49|28.44|28.46|28.41|10
1732255560000|2024-11-22 06:06:00|28.47|28.42|28.5|28.45|28.52|28.47|28.47|28.42|6
1732255570000|2024-11-22 06:06:10|28.51|28.46|28.52|28.47|28.53|28.48|28.5|28.45|6
1732255580000|2024-11-22 06:06:20|28.54|28.49|28.52|28.47|28.54|28.49|28.52|28.47|11
1732255590000|2024-11-22 06:06:30|28.53|28.48|28.55|28.5|28.55|28.5|28.52|28.47|7
1732255600000|2024-11-22 06:06:40|28.58|28.53|28.61|28.56|28.61|28.56|28.57|28.52|7
1732255610000|2024-11-22 06:06:50|28.62|28.57|28.65|28.6|28.66|28.61|28.62|28.57|9
1732255620000|2024-11-22 06:07:00|28.64|28.59|28.65|28.6|28.66|28.61|28.64|28.59|10
1732255630000|2024-11-22 06:07:10|28.66|28.61|28.68|28.63|28.69|28.64|28.64|28.59|10
1732255640000|2024-11-22 06:07:20|28.67|28.62|28.66|28.61|28.67|28.62|28.63|28.58|8
1732255650000|2024-11-22 06:07:30|28.65|28.6|28.62|28.57|28.65|28.6|28.62|28.57|8
1732255660000|2024-11-22 06:07:40|28.63|28.58|28.64|28.59|28.65|28.6|28.63|28.58|4
1732255670000|2024-11-22 06:07:50|28.65|28.6|28.63|28.58|28.65|28.6|28.63|28.58|5
1732255680000|2024-11-22 06:08:00|28.64|28.59|28.66|28.61|28.67|28.62|28.63|28.58|11
1732255690000|2024-11-22 06:08:10|28.65|28.6|28.65|28.6|28.66|28.61|28.64|28.59|6
1732255700000|2024-11-22 06:08:20|28.66|28.61|28.68|28.63|28.68|28.63|28.65|28.6|9
1732255710000|2024-11-22 06:08:30|28.67|28.62|28.67|28.62|28.68|28.63|28.66|28.61|5
1732255720000|2024-11-22 06:08:40|28.66|28.61|28.65|28.6|28.66|28.61|28.6|28.55|10
1732255730000|2024-11-22 06:08:50|28.66|28.61|28.64|28.59|28.68|28.63|28.63|28.58|13
1732255740000|2024-11-22 06:09:00|28.66|28.61|28.68|28.63|28.7|28.65|28.66|28.61|6
1732255750000|2024-11-22 06:09:10|28.7|28.65|28.72|28.67|28.72|28.67|28.69|28.64|6
1732255760000|2024-11-22 06:09:20|28.7|28.65|28.71|28.66|28.72|28.67|28.7|28.65|7
1732255770000|2024-11-22 06:09:30|28.72|28.67|28.69|28.64|28.72|28.67|28.69|28.64|4
1732255780000|2024-11-22 06:09:40|28.7|28.65|28.72|28.67|28.72|28.67|28.7|28.65|3
1732255790000|2024-11-22 06:09:50|28.73|28.68|28.74|28.69|28.74|28.69|28.73|28.68|8
1732255800000|2024-11-22 06:10:00|28.73|28.68|28.73|28.68|28.74|28.69|28.71|28.66|6
1732255810000|2024-11-22 06:10:10|28.74|28.69|28.76|28.71|28.76|28.71|28.74|28.69|5
1732255820000|2024-11-22 06:10:20|28.75|28.7|28.73|28.68|28.75|28.7|28.71|28.66|9
1732255830000|2024-11-22 06:10:30|28.72|28.67|28.75|28.7|28.76|28.71|28.72|28.67|11
1732255840000|2024-11-22 06:10:40|28.76|28.71|28.76|28.71|28.77|28.72|28.76|28.71|5
1732255850000|2024-11-22 06:10:50|28.77|28.72|28.79|28.74|28.79|28.74|28.77|28.72|5
1732255860000|2024-11-22 06:11:00|28.8|28.75|28.83|28.78|28.83|28.78|28.8|28.75|9
1732255870000|2024-11-22 06:11:10|28.82|28.77|28.83|28.78|28.85|28.8|28.82|28.77|6
1732255880000|2024-11-22 06:11:20|28.82|28.77|28.8|28.75|28.83|28.78|28.8|28.75|9
1732255890000|2024-11-22 06:11:30|28.81|28.76|28.8|28.75|28.82|28.77|28.78|28.73|8
1732255900000|2024-11-22 06:11:40|28.81|28.76|28.82|28.77|28.83|28.78|28.81|28.76|6
1732255910000|2024-11-22 06:11:50|28.83|28.78|28.82|28.77|28.83|28.78|28.82|28.77|2
1732255920000|2024-11-22 06:12:00|28.86|28.81|28.89|28.84|28.89|28.84|28.86|28.81|4
1732255930000|2024-11-22 06:12:10|28.9|28.85|28.91|28.86|28.91|28.86|28.89|28.84|4
1732255940000|2024-11-22 06:12:20|28.92|28.87|28.94|28.89|28.94|28.89|28.92|28.87|2
1732255950000|2024-11-22 06:12:30|28.93|28.88|28.85|28.8|28.93|28.88|28.85|28.8|7
1732255960000|2024-11-22 06:12:40|28.86|28.81|28.87|28.82|28.87|28.82|28.84|28.79|7
1732255970000|2024-11-22 06:12:50|28.88|28.83|28.85|28.8|28.88|28.83|28.84|28.79|10
1732255980000|2024-11-22 06:13:00|28.84|28.79|28.83|28.78|28.84|28.79|28.8|28.75|8
1732255990000|2024-11-22 06:13:10|28.84|28.79|28.8|28.75|28.86|28.81|28.8|28.75|7
1732256000000|2024-11-22 06:13:20|28.81|28.76|28.81|28.76|28.81|28.76|28.8|28.75|5
1732256010000|2024-11-22 06:13:30|28.82|28.77|28.84|28.79|28.84|28.79|28.82|28.77|5
1732256020000|2024-11-22 06:13:40|28.85|28.8|28.85|28.8|28.88|28.83|28.84|28.79|8
1732256040000|2024-11-22 06:14:00|28.87|28.82|28.87|28.82|28.87|28.82|28.87|28.82|1
1732256050000|2024-11-22 06:14:10|28.86|28.81|28.9|28.85|28.9|28.85|28.86|28.81|7
1732256060000|2024-11-22 06:14:20|28.89|28.84|28.87|28.82|28.89|28.84|28.87|28.82|5
1732256070000|2024-11-22 06:14:30|28.88|28.83|28.86|28.81|28.88|28.83|28.85|28.8|11
1732256080000|2024-11-22 06:14:40|28.85|28.8|28.85|28.8|28.85|28.8|28.84|28.79|7
1732256090000|2024-11-22 06:14:50|28.86|28.81|28.84|28.79|28.86|28.81|28.84|28.79|7
1732256100000|2024-11-22 06:15:00|28.83|28.78|28.83|28.78|28.87|28.82|28.83|28.78|9
1732256110000|2024-11-22 06:15:10|28.82|28.77|28.86|28.81|28.86|28.81|28.81|28.76|8
1732256120000|2024-11-22 06:15:20|28.85|28.8|28.88|28.83|28.88|28.83|28.85|28.8|7
1732256130000|2024-11-22 06:15:30|28.93|28.88|28.89|28.84|28.93|28.88|28.88|28.83|8
1732256140000|2024-11-22 06:15:40|28.88|28.83|28.82|28.77|28.89|28.84|28.82|28.77|7
1732256150000|2024-11-22 06:15:50|28.83|28.78|28.88|28.83|28.88|28.83|28.83|28.78|6
1732256160000|2024-11-22 06:16:00|28.89|28.84|28.89|28.84|28.92|28.87|28.88|28.83|10
1732256170000|2024-11-22 06:16:10|28.9|28.85|28.87|28.82|28.9|28.85|28.86|28.81|10
1732256180000|2024-11-22 06:16:20|28.88|28.83|28.9|28.85|28.9|28.85|28.88|28.83|7
1732256190000|2024-11-22 06:16:30|28.91|28.86|28.88|28.83|28.91|28.86|28.88|28.83|9
1732256200000|2024-11-22 06:16:40|28.9|28.85|28.89|28.84|28.9|28.85|28.89|28.84|6
1732256210000|2024-11-22 06:16:50|28.88|28.83|28.86|28.81|28.88|28.83|28.84|28.79|9
1732256220000|2024-11-22 06:17:00|28.87|28.82|28.87|28.82|28.87|28.82|28.86|28.81|3
1732256230000|2024-11-22 06:17:10|28.88|28.83|28.88|28.83|28.88|28.83|28.86|28.81|7
1732256240000|2024-11-22 06:17:20|28.87|28.82|28.87|28.82|28.88|28.83|28.85|28.8|9
1732256250000|2024-11-22 06:17:30|28.88|28.83|28.85|28.8|28.88|28.83|28.83|28.78|13
1732256260000|2024-11-22 06:17:40|28.86|28.81|28.85|28.8|28.87|28.82|28.82|28.77|18
1732256270000|2024-11-22 06:17:50|28.84|28.79|28.86|28.81|28.88|28.83|28.84|28.79|13
1732256280000|2024-11-22 06:18:00|28.85|28.8|28.88|28.83|28.88|28.83|28.85|28.8|7
1732256290000|2024-11-22 06:18:10|28.89|28.84|28.9|28.85|28.91|28.86|28.89|28.84|8
1732256300000|2024-11-22 06:18:20|28.91|28.86|28.88|28.83|28.92|28.87|28.88|28.83|10
1732256310000|2024-11-22 06:18:30|28.89|28.84|28.9|28.85|28.9|28.85|28.86|28.81|9
1732256320000|2024-11-22 06:18:40|28.89|28.84|28.88|28.83|28.89|28.84|28.87|28.82|6
1732256330000|2024-11-22 06:18:50|28.87|28.82|28.92|28.87|28.92|28.87|28.87|28.82|7
1732256340000|2024-11-22 06:19:00|28.9|28.85|28.89|28.84|28.92|28.87|28.89|28.84|13
1732256350000|2024-11-22 06:19:10|28.88|28.83|28.89|28.84|28.89|28.84|28.88|28.83|4
1732256360000|2024-11-22 06:19:20|28.88|28.83|28.88|28.83|28.89|28.84|28.88|28.83|3
1732256370000|2024-11-22 06:19:30|28.87|28.82|28.87|28.82|28.88|28.83|28.86|28.81|7
1732256380000|2024-11-22 06:19:40|28.86|28.81|28.85|28.8|28.87|28.82|28.85|28.8|10
1732256390000|2024-11-22 06:19:50|28.84|28.79|28.82|28.77|28.84|28.79|28.82|28.77|3
1732256400000|2024-11-22 06:20:00|28.83|28.78|28.89|28.84|28.89|28.84|28.83|28.78|4
1732256410000|2024-11-22 06:20:10|28.9|28.85|28.93|28.88|28.93|28.88|28.9|28.85|6
1732256420000|2024-11-22 06:20:20|28.94|28.89|28.91|28.86|28.94|28.89|28.9|28.85|10
1732256430000|2024-11-22 06:20:30|28.89|28.84|28.9|28.85|28.91|28.86|28.89|28.84|4
1732256440000|2024-11-22 06:20:40|28.86|28.81|28.82|28.77|28.86|28.81|28.81|28.76|8
1732256450000|2024-11-22 06:20:50|28.83|28.78|28.88|28.83|28.88|28.83|28.83|28.78|7
1732256460000|2024-11-22 06:21:00|28.92|28.87|28.9|28.85|28.92|28.87|28.88|28.83|8
1732256470000|2024-11-22 06:21:10|28.91|28.86|28.91|28.86|28.91|28.86|28.89|28.84|7
1732256480000|2024-11-22 06:21:20|28.9|28.85|28.77|28.72|28.9|28.85|28.77|28.72|11
1732256490000|2024-11-22 06:21:30|28.78|28.73|28.76|28.71|28.79|28.74|28.76|28.71|5
1732256500000|2024-11-22 06:21:40|28.75|28.7|28.77|28.72|28.77|28.72|28.72|28.67|9
1732256510000|2024-11-22 06:21:50|28.78|28.73|28.75|28.7|28.78|28.73|28.74|28.69|17
1732256520000|2024-11-22 06:22:00|28.76|28.71|28.84|28.79|28.89|28.84|28.76|28.71|16
1732256530000|2024-11-22 06:22:10|28.83|28.78|28.83|28.78|28.84|28.79|28.81|28.76|11
1732256540000|2024-11-22 06:22:20|28.82|28.77|28.79|28.74|28.83|28.78|28.78|28.73|7
1732256550000|2024-11-22 06:22:30|28.78|28.73|28.79|28.74|28.8|28.75|28.77|28.72|5
1732256560000|2024-11-22 06:22:40|28.78|28.73|28.78|28.73|28.79|28.74|28.77|28.72|9
1732256570000|2024-11-22 06:22:50|28.79|28.74|28.82|28.77|28.82|28.77|28.79|28.74|9
1732256580000|2024-11-22 06:23:00|28.83|28.78|28.82|28.77|28.83|28.78|28.8|28.75|6
1732256590000|2024-11-22 06:23:10|28.83|28.78|28.84|28.79|28.84|28.79|28.82|28.77|6
1732256600000|2024-11-22 06:23:20|28.85|28.8|28.85|28.8|28.86|28.81|28.85|28.8|3
1732256610000|2024-11-22 06:23:30|28.84|28.79|28.82|28.77|28.86|28.81|28.81|28.76|8
1732256620000|2024-11-22 06:23:40|28.83|28.78|28.85|28.8|28.86|28.81|28.83|28.78|5
1732256630000|2024-11-22 06:23:50|28.86|28.81|28.86|28.81|28.86|28.81|28.85|28.8|5
1732256640000|2024-11-22 06:24:00|28.87|28.82|28.88|28.83|28.89|28.84|28.87|28.82|7
1732256650000|2024-11-22 06:24:10|28.87|28.82|28.91|28.86|28.91|28.86|28.87|28.82|7
1732256660000|2024-11-22 06:24:20|28.92|28.87|28.89|28.84|28.92|28.87|28.89|28.84|6
1732256670000|2024-11-22 06:24:30|28.88|28.83|28.85|28.8|28.88|28.83|28.85|28.8|5
1732256680000|2024-11-22 06:24:40|28.86|28.81|28.85|28.8|28.86|28.81|28.82|28.77|9
1732256690000|2024-11-22 06:24:50|28.86|28.81|28.79|28.74|28.86|28.81|28.79|28.74|11
1732256700000|2024-11-22 06:25:00|28.8|28.75|28.79|28.74|28.83|28.78|28.79|28.74|10
1732256710000|2024-11-22 06:25:10|28.78|28.73|28.81|28.76|28.81|28.76|28.78|28.73|3
1732256720000|2024-11-22 06:25:20|28.79|28.74|28.78|28.73|28.79|28.74|28.78|28.73|2
1732256730000|2024-11-22 06:25:30|28.77|28.72|28.75|28.7|28.77|28.72|28.75|28.7|5
1732256740000|2024-11-22 06:25:40|28.76|28.71|28.74|28.69|28.76|28.71|28.74|28.69|11
1732256750000|2024-11-22 06:25:50|28.75|28.7|28.77|28.72|28.77|28.72|28.74|28.69|5
1732256760000|2024-11-22 06:26:00|28.78|28.73|28.79|28.74|28.8|28.75|28.78|28.73|6
1732256770000|2024-11-22 06:26:10|28.8|28.75|28.83|28.78|28.84|28.79|28.8|28.75|5
1732256780000|2024-11-22 06:26:20|28.84|28.79|28.83|28.78|28.84|28.79|28.83|28.78|6
1732256790000|2024-11-22 06:26:30|28.86|28.81|28.86|28.81|28.86|28.81|28.85|28.8|5
1732256800000|2024-11-22 06:26:40|28.87|28.82|28.86|28.81|28.87|28.82|28.86|28.81|2
1732256810000|2024-11-22 06:26:50|28.87|28.82|28.91|28.86|28.91|28.86|28.87|28.82|4
1732256820000|2024-11-22 06:27:00|28.92|28.87|28.95|28.9|28.96|28.91|28.92|28.87|4
1732256830000|2024-11-22 06:27:10|28.94|28.89|28.95|28.9|28.96|28.91|28.93|28.88|5
1732256840000|2024-11-22 06:27:20|28.94|28.89|28.94|28.89|28.96|28.91|28.92|28.87|7
1732256850000|2024-11-22 06:27:30|28.95|28.9|28.94|28.89|28.95|28.9|28.93|28.88|4
1732256860000|2024-11-22 06:27:40|28.93|28.88|28.91|28.86|28.93|28.88|28.9|28.85|4
1732256870000|2024-11-22 06:27:50|28.92|28.87|28.9|28.85|28.92|28.87|28.89|28.84|7
1732256880000|2024-11-22 06:28:00|28.88|28.83|28.87|28.82|28.88|28.83|28.86|28.81|8
1732256890000|2024-11-22 06:28:10|28.89|28.84|28.91|28.86|28.91|28.86|28.88|28.83|4
1732256900000|2024-11-22 06:28:20|28.92|28.87|28.86|28.81|28.92|28.87|28.86|28.81|6
1732256910000|2024-11-22 06:28:30|28.85|28.8|28.85|28.8|28.85|28.8|28.85|28.8|1
1732256920000|2024-11-22 06:28:40|28.86|28.81|28.89|28.84|28.89|28.84|28.86|28.81|5
1732256930000|2024-11-22 06:28:50|28.9|28.85|28.9|28.85|28.9|28.85|28.88|28.83|5
1732256940000|2024-11-22 06:29:00|28.91|28.86|28.91|28.86|28.92|28.87|28.91|28.86|3
1732256950000|2024-11-22 06:29:10|28.9|28.85|28.92|28.87|28.92|28.87|28.9|28.85|5
1732256960000|2024-11-22 06:29:20|28.91|28.86|28.91|28.86|28.91|28.86|28.9|28.85|3
1732256970000|2024-11-22 06:29:30|28.9|28.85|28.91|28.86|28.91|28.86|28.9|28.85|2
1732256980000|2024-11-22 06:29:40|28.9|28.85|28.87|28.82|28.9|28.85|28.87|28.82|5
1732256990000|2024-11-22 06:29:50|28.86|28.81|28.86|28.81|28.86|28.81|28.85|28.8|3
1732257000000|2024-11-22 06:30:00|28.85|28.8|28.86|28.81|28.86|28.81|28.82|28.77|6
1732257010000|2024-11-22 06:30:10|28.83|28.78|28.83|28.78|28.83|28.78|28.81|28.76|5
1732257020000|2024-11-22 06:30:20|28.82|28.77|28.79|28.74|28.82|28.77|28.79|28.74|4
1732257030000|2024-11-22 06:30:30|28.78|28.73|28.73|28.68|28.78|28.73|28.73|28.68|8
1732257040000|2024-11-22 06:30:40|28.72|28.67|28.72|28.67|28.72|28.67|28.71|28.66|5
1732257050000|2024-11-22 06:30:50|28.73|28.68|28.7|28.65|28.73|28.68|28.68|28.63|10
1732257060000|2024-11-22 06:31:00|28.71|28.66|28.74|28.69|28.75|28.7|28.71|28.66|8
1732257070000|2024-11-22 06:31:10|28.73|28.68|28.75|28.7|28.75|28.7|28.71|28.66|6
1732257080000|2024-11-22 06:31:20|28.74|28.69|28.72|28.67|28.74|28.69|28.72|28.67|7
1732257090000|2024-11-22 06:31:30|28.74|28.69|28.71|28.66|28.76|28.71|28.71|28.66|9
1732257100000|2024-11-22 06:31:40|28.72|28.67|28.71|28.66|28.73|28.68|28.71|28.66|4
1732257110000|2024-11-22 06:31:50|28.68|28.63|28.67|28.62|28.68|28.63|28.66|28.61|4
1732257120000|2024-11-22 06:32:00|28.7|28.65|28.71|28.66|28.72|28.67|28.68|28.63|9
1732257130000|2024-11-22 06:32:10|28.7|28.65|28.73|28.68|28.74|28.69|28.69|28.64|7
1732257140000|2024-11-22 06:32:20|28.71|28.66|28.67|28.62|28.72|28.67|28.67|28.62|9
1732257150000|2024-11-22 06:32:30|28.66|28.61|28.66|28.61|28.66|28.61|28.65|28.6|9
1732257160000|2024-11-22 06:32:40|28.65|28.6|28.67|28.62|28.67|28.62|28.64|28.59|11
1732257170000|2024-11-22 06:32:50|28.66|28.61|28.66|28.61|28.67|28.62|28.65|28.6|7
1732257180000|2024-11-22 06:33:00|28.67|28.62|28.66|28.61|28.69|28.64|28.66|28.61|7
1732257190000|2024-11-22 06:33:10|28.67|28.62|28.63|28.58|28.67|28.62|28.63|28.58|9
1732257200000|2024-11-22 06:33:20|28.64|28.59|28.63|28.58|28.65|28.6|28.63|28.58|6
1732257210000|2024-11-22 06:33:30|28.62|28.57|28.64|28.59|28.64|28.59|28.61|28.56|5
1732257220000|2024-11-22 06:33:40|28.63|28.58|28.62|28.57|28.64|28.59|28.62|28.57|4
1732257230000|2024-11-22 06:33:50|28.63|28.58|28.63|28.58|28.63|28.58|28.61|28.56|7
1732257240000|2024-11-22 06:34:00|28.64|28.59|28.65|28.6|28.65|28.6|28.63|28.58|6
1732257250000|2024-11-22 06:34:10|28.69|28.64|28.66|28.61|28.69|28.64|28.66|28.61|4
1732257260000|2024-11-22 06:34:20|28.67|28.62|28.66|28.61|28.69|28.64|28.66|28.61|6
1732257270000|2024-11-22 06:34:30|28.65|28.6|28.61|28.56|28.66|28.61|28.61|28.56|7
1732257280000|2024-11-22 06:34:40|28.62|28.57|28.61|28.56|28.64|28.59|28.61|28.56|6
1732257290000|2024-11-22 06:34:50|28.6|28.55|28.6|28.55|28.61|28.56|28.6|28.55|3
1732257300000|2024-11-22 06:35:00|28.59|28.54|28.58|28.53|28.6|28.55|28.58|28.53|5
1732257310000|2024-11-22 06:35:10|28.57|28.52|28.6|28.55|28.6|28.55|28.57|28.52|4
1732257320000|2024-11-22 06:35:20|28.61|28.56|28.61|28.56|28.62|28.57|28.6|28.55|5
1732257330000|2024-11-22 06:35:30|28.63|28.58|28.64|28.59|28.64|28.59|28.63|28.58|2
1732257340000|2024-11-22 06:35:40|28.66|28.61|28.65|28.6|28.66|28.61|28.65|28.6|2
1732257350000|2024-11-22 06:35:50|28.66|28.61|28.67|28.62|28.67|28.62|28.66|28.61|6
1732257360000|2024-11-22 06:36:00|28.68|28.63|28.65|28.6|28.68|28.63|28.65|28.6|4
1732257370000|2024-11-22 06:36:10|28.64|28.59|28.63|28.58|28.64|28.59|28.62|28.57|5
1732257380000|2024-11-22 06:36:20|28.62|28.57|28.61|28.56|28.63|28.58|28.59|28.54|5
1732257390000|2024-11-22 06:36:30|28.6|28.55|28.67|28.62|28.67|28.62|28.6|28.55|5
1732257410000|2024-11-22 06:36:50|28.68|28.63|28.67|28.62|28.68|28.63|28.67|28.62|2
1732257420000|2024-11-22 06:37:00|28.66|28.61|28.63|28.58|28.66|28.61|28.62|28.57|5
1732257430000|2024-11-22 06:37:10|28.62|28.57|28.56|28.51|28.62|28.57|28.56|28.51|4
1732257440000|2024-11-22 06:37:20|28.57|28.52|28.56|28.51|28.57|28.52|28.55|28.5|4
1732257460000|2024-11-22 06:37:40|28.57|28.52|28.56|28.51|28.57|28.52|28.56|28.51|2
1732257470000|2024-11-22 06:37:50|28.55|28.5|28.56|28.51|28.56|28.51|28.55|28.5|4
1732257480000|2024-11-22 06:38:00|28.57|28.52|28.58|28.53|28.58|28.53|28.57|28.52|2
1732257490000|2024-11-22 06:38:10|28.57|28.52|28.59|28.54|28.6|28.55|28.57|28.52|8
1732257500000|2024-11-22 06:38:20|28.58|28.53|28.58|28.53|28.58|28.53|28.58|28.53|1
1732257510000|2024-11-22 06:38:30|28.57|28.52|28.57|28.52|28.57|28.52|28.57|28.52|1
1732257520000|2024-11-22 06:38:40|28.58|28.53|28.57|28.52|28.58|28.53|28.57|28.52|10
1732257530000|2024-11-22 06:38:50|28.56|28.51|28.56|28.51|28.56|28.51|28.54|28.49|5
1732257540000|2024-11-22 06:39:00|28.55|28.5|28.56|28.51|28.57|28.52|28.55|28.5|6
1732257550000|2024-11-22 06:39:10|28.55|28.5|28.56|28.51|28.57|28.52|28.55|28.5|6
1732257560000|2024-11-22 06:39:20|28.55|28.5|28.56|28.51|28.56|28.51|28.55|28.5|2
1732257570000|2024-11-22 06:39:30|28.57|28.52|28.57|28.52|28.57|28.52|28.57|28.52|1
1732257580000|2024-11-22 06:39:40|28.56|28.51|28.56|28.51|28.57|28.52|28.56|28.51|3
1732257590000|2024-11-22 06:39:50|28.57|28.52|28.57|28.52|28.57|28.52|28.56|28.51|3
1732257600000|2024-11-22 06:40:00|28.58|28.53|28.63|28.58|28.64|28.59|28.58|28.53|12
1732257610000|2024-11-22 06:40:10|28.62|28.57|28.63|28.58|28.63|28.58|28.61|28.56|10
1732257620000|2024-11-22 06:40:20|28.62|28.57|28.62|28.57|28.63|28.58|28.62|28.57|5
1732257630000|2024-11-22 06:40:30|28.61|28.56|28.56|28.51|28.61|28.56|28.56|28.51|5
1732257640000|2024-11-22 06:40:40|28.55|28.5|28.54|28.49|28.55|28.5|28.54|28.49|2
1732257650000|2024-11-22 06:40:50|28.53|28.48|28.51|28.46|28.53|28.48|28.51|28.46|5
1732257660000|2024-11-22 06:41:00|28.49|28.44|28.46|28.41|28.49|28.44|28.46|28.41|9
1732257670000|2024-11-22 06:41:10|28.47|28.42|28.47|28.42|28.47|28.42|28.47|28.42|1
1732257680000|2024-11-22 06:41:20|28.46|28.41|28.41|28.36|28.46|28.41|28.4|28.35|11
1732257690000|2024-11-22 06:41:30|28.42|28.37|28.43|28.38|28.44|28.39|28.42|28.37|10
1732257700000|2024-11-22 06:41:40|28.42|28.37|28.41|28.36|28.43|28.38|28.41|28.36|5
1732257710000|2024-11-22 06:41:50|28.42|28.37|28.41|28.36|28.42|28.37|28.4|28.35|8
1732257720000|2024-11-22 06:42:00|28.42|28.37|28.4|28.35|28.44|28.39|28.4|28.35|9
1732257730000|2024-11-22 06:42:10|28.41|28.36|28.48|28.43|28.5|28.45|28.41|28.36|6
1732257740000|2024-11-22 06:42:20|28.49|28.44|28.52|28.47|28.54|28.49|28.49|28.44|8
1732257750000|2024-11-22 06:42:30|28.53|28.48|28.56|28.51|28.59|28.54|28.53|28.48|12
1732257760000|2024-11-22 06:42:40|28.57|28.52|28.63|28.58|28.63|28.58|28.56|28.51|7
1732257770000|2024-11-22 06:42:50|28.66|28.61|28.56|28.51|28.66|28.61|28.56|28.51|9
1732257780000|2024-11-22 06:43:00|28.57|28.52|28.54|28.49|28.57|28.52|28.53|28.48|10
1732257790000|2024-11-22 06:43:10|28.53|28.48|28.55|28.5|28.55|28.5|28.53|28.48|3
1732257800000|2024-11-22 06:43:20|28.56|28.51|28.54|28.49|28.56|28.51|28.54|28.49|5
1732257810000|2024-11-22 06:43:30|28.53|28.48|28.52|28.47|28.53|28.48|28.51|28.46|8
1732257820000|2024-11-22 06:43:40|28.51|28.46|28.51|28.46|28.53|28.48|28.51|28.46|5
1732257830000|2024-11-22 06:43:50|28.52|28.47|28.46|28.41|28.52|28.47|28.45|28.4|8
1732257840000|2024-11-22 06:44:00|28.44|28.39|28.47|28.42|28.47|28.42|28.42|28.37|7
1732257850000|2024-11-22 06:44:10|28.46|28.41|28.49|28.44|28.49|28.44|28.45|28.4|8
1732257860000|2024-11-22 06:44:20|28.48|28.43|28.46|28.41|28.48|28.43|28.46|28.41|7
1732257870000|2024-11-22 06:44:30|28.45|28.4|28.48|28.43|28.48|28.43|28.45|28.4|4
1732257880000|2024-11-22 06:44:40|28.47|28.42|28.46|28.41|28.48|28.43|28.45|28.4|6
1732257890000|2024-11-22 06:44:50|28.45|28.4|28.41|28.36|28.46|28.41|28.4|28.35|8
1732257900000|2024-11-22 06:45:00|28.39|28.34|28.39|28.34|28.42|28.37|28.39|28.34|6
1732257910000|2024-11-22 06:45:10|28.4|28.35|28.4|28.35|28.41|28.36|28.4|28.35|3
1732257920000|2024-11-22 06:45:20|28.41|28.36|28.4|28.35|28.41|28.36|28.39|28.34|8
1732257930000|2024-11-22 06:45:30|28.39|28.34|28.35|28.3|28.39|28.34|28.35|28.3|11
1732257940000|2024-11-22 06:45:40|28.34|28.29|28.32|28.27|28.34|28.29|28.31|28.26|5
1732257950000|2024-11-22 06:45:50|28.34|28.29|28.32|28.27|28.35|28.3|28.32|28.27|5
1732257960000|2024-11-22 06:46:00|28.31|28.26|28.31|28.26|28.33|28.28|28.3|28.25|9
1732257970000|2024-11-22 06:46:10|28.3|28.25|28.31|28.26|28.32|28.27|28.3|28.25|5
1732257980000|2024-11-22 06:46:20|28.32|28.27|28.28|28.23|28.32|28.27|28.26|28.21|11
1732257990000|2024-11-22 06:46:30|28.29|28.24|28.29|28.24|28.3|28.25|28.27|28.22|9
1732258000000|2024-11-22 06:46:40|28.3|28.25|28.3|28.25|28.3|28.25|28.29|28.24|7
1732258010000|2024-11-22 06:46:50|28.32|28.27|28.27|28.22|28.33|28.28|28.27|28.22|13
1732258020000|2024-11-22 06:47:00|28.28|28.23|28.24|28.19|28.28|28.23|28.23|28.18|10
1732258030000|2024-11-22 06:47:10|28.25|28.2|28.23|28.18|28.26|28.21|28.23|28.18|12
1732258040000|2024-11-22 06:47:20|28.22|28.17|28.21|28.16|28.23|28.18|28.21|28.16|12
1732258050000|2024-11-22 06:47:30|28.23|28.18|28.23|28.18|28.24|28.19|28.22|28.17|5
1732258060000|2024-11-22 06:47:40|28.24|28.19|28.23|28.18|28.24|28.19|28.21|28.16|11
1732258070000|2024-11-22 06:47:50|28.22|28.17|28.23|28.18|28.23|28.18|28.22|28.17|4
1732258080000|2024-11-22 06:48:00|28.22|28.17|28.27|28.22|28.29|28.24|28.21|28.16|12
1732258090000|2024-11-22 06:48:10|28.28|28.23|28.3|28.25|28.3|28.25|28.27|28.22|7
1732258100000|2024-11-22 06:48:20|28.31|28.26|28.34|28.29|28.35|28.3|28.29|28.24|9
1732258110000|2024-11-22 06:48:30|28.33|28.28|28.32|28.27|28.34|28.29|28.3|28.25|11
1732258120000|2024-11-22 06:48:40|28.31|28.26|28.33|28.28|28.34|28.29|28.3|28.25|8
1732258130000|2024-11-22 06:48:50|28.34|28.29|28.31|28.26|28.36|28.31|28.31|28.26|8
1732258140000|2024-11-22 06:49:00|28.3|28.25|28.23|28.18|28.31|28.26|28.23|28.18|14
1732258150000|2024-11-22 06:49:10|28.22|28.17|28.26|28.21|28.26|28.21|28.22|28.17|6
1732258160000|2024-11-22 06:49:20|28.27|28.22|28.25|28.2|28.27|28.22|28.25|28.2|7
1732258170000|2024-11-22 06:49:30|28.24|28.19|28.25|28.2|28.25|28.2|28.23|28.18|8
1732258180000|2024-11-22 06:49:40|28.24|28.19|28.23|28.18|28.26|28.21|28.23|28.18|9
1732258190000|2024-11-22 06:49:50|28.25|28.2|28.26|28.21|28.27|28.22|28.23|28.18|14
1732258200000|2024-11-22 06:50:00|28.25|28.2|28.24|28.19|28.26|28.21|28.23|28.18|10
1732258210000|2024-11-22 06:50:10|28.23|28.18|28.26|28.21|28.26|28.21|28.23|28.18|13
1732258220000|2024-11-22 06:50:20|28.25|28.2|28.24|28.19|28.25|28.2|28.22|28.17|14
1732258230000|2024-11-22 06:50:30|28.25|28.2|28.25|28.2|28.26|28.21|28.24|28.19|13
1732258240000|2024-11-22 06:50:40|28.26|28.21|28.25|28.2|28.26|28.21|28.24|28.19|6
1732258250000|2024-11-22 06:50:50|28.24|28.19|28.24|28.19|28.25|28.2|28.23|28.18|7
1732258260000|2024-11-22 06:51:00|28.25|28.2|28.22|28.17|28.25|28.2|28.22|28.17|6
1732258270000|2024-11-22 06:51:10|28.21|28.16|28.2|28.15|28.23|28.18|28.2|28.15|12
1732258280000|2024-11-22 06:51:20|28.19|28.14|28.13|28.08|28.2|28.15|28.12|28.07|17
1732258290000|2024-11-22 06:51:30|28.12|28.07|28.15|28.1|28.16|28.11|28.12|28.07|10
1732258300000|2024-11-22 06:51:40|28.16|28.11|28.18|28.13|28.18|28.13|28.15|28.1|8
1732258310000|2024-11-22 06:51:50|28.19|28.14|28.19|28.14|28.2|28.15|28.16|28.11|12
1732258320000|2024-11-22 06:52:00|28.2|28.15|28.21|28.16|28.22|28.17|28.18|28.13|14
1732258330000|2024-11-22 06:52:10|28.22|28.17|28.22|28.17|28.24|28.19|28.21|28.16|8
1732258340000|2024-11-22 06:52:20|28.21|28.16|28.23|28.18|28.23|28.18|28.2|28.15|7
1732258350000|2024-11-22 06:52:30|28.24|28.19|28.21|28.16|28.24|28.19|28.21|28.16|4
1732258360000|2024-11-22 06:52:40|28.2|28.15|28.21|28.16|28.21|28.16|28.18|28.13|12
1732258370000|2024-11-22 06:52:50|28.2|28.15|28.18|28.13|28.2|28.15|28.18|28.13|3
1732258380000|2024-11-22 06:53:00|28.19|28.14|28.23|28.18|28.23|28.18|28.19|28.14|6
1732258390000|2024-11-22 06:53:10|28.26|28.21|28.24|28.19|28.26|28.21|28.23|28.18|8
1732258400000|2024-11-22 06:53:20|28.25|28.2|28.25|28.2|28.26|28.21|28.24|28.19|5
1732258410000|2024-11-22 06:53:30|28.24|28.19|28.24|28.19|28.25|28.2|28.21|28.16|7
1732258420000|2024-11-22 06:53:40|28.25|28.2|28.26|28.21|28.26|28.21|28.25|28.2|2
1732258430000|2024-11-22 06:53:50|28.25|28.2|28.24|28.19|28.25|28.2|28.23|28.18|6
1732258440000|2024-11-22 06:54:00|28.25|28.2|28.28|28.23|28.28|28.23|28.25|28.2|4
1732258450000|2024-11-22 06:54:10|28.29|28.24|28.26|28.21|28.29|28.24|28.26|28.21|4
1732258460000|2024-11-22 06:54:20|28.25|28.2|28.28|28.23|28.29|28.24|28.24|28.19|5
1732258470000|2024-11-22 06:54:30|28.29|28.24|28.29|28.24|28.3|28.25|28.27|28.22|7
1732258480000|2024-11-22 06:54:40|28.28|28.23|28.32|28.27|28.32|28.27|28.27|28.22|5
1732258490000|2024-11-22 06:54:50|28.33|28.28|28.28|28.23|28.34|28.29|28.28|28.23|8
1732258500000|2024-11-22 06:55:00|28.27|28.22|28.28|28.23|28.3|28.25|28.27|28.22|10
1732258510000|2024-11-22 06:55:10|28.29|28.24|28.31|28.26|28.32|28.27|28.29|28.24|7
1732258520000|2024-11-22 06:55:20|28.32|28.27|28.32|28.27|28.33|28.28|28.31|28.26|7
1732258530000|2024-11-22 06:55:30|28.31|28.26|28.32|28.27|28.32|28.27|28.3|28.25|4
1732258540000|2024-11-22 06:55:40|28.33|28.28|28.31|28.26|28.33|28.28|28.31|28.26|5
1732258550000|2024-11-22 06:55:50|28.3|28.25|28.28|28.23|28.31|28.26|28.28|28.23|6
1732258560000|2024-11-22 06:56:00|28.29|28.24|28.34|28.29|28.34|28.29|28.28|28.23|9
1732258570000|2024-11-22 06:56:10|28.36|28.31|28.3|28.25|28.36|28.31|28.3|28.25|6
1732258580000|2024-11-22 06:56:20|28.31|28.26|28.34|28.29|28.35|28.3|28.31|28.26|6
1732258590000|2024-11-22 06:56:30|28.35|28.3|28.32|28.27|28.35|28.3|28.31|28.26|12
1732258600000|2024-11-22 06:56:40|28.33|28.28|28.35|28.3|28.35|28.3|28.32|28.27|7
1732258610000|2024-11-22 06:56:50|28.34|28.29|28.31|28.26|28.34|28.29|28.31|28.26|4
1732258620000|2024-11-22 06:57:00|28.3|28.25|28.3|28.25|28.31|28.26|28.29|28.24|7
1732258630000|2024-11-22 06:57:10|28.29|28.24|28.3|28.25|28.31|28.26|28.29|28.24|8
1732258640000|2024-11-22 06:57:20|28.29|28.24|28.31|28.26|28.31|28.26|28.29|28.24|3
1732258650000|2024-11-22 06:57:30|28.32|28.27|28.32|28.27|28.32|28.27|28.31|28.26|3
1732258660000|2024-11-22 06:57:40|28.31|28.26|28.27|28.22|28.31|28.26|28.27|28.22|11
1732258670000|2024-11-22 06:57:50|28.26|28.21|28.26|28.21|28.27|28.22|28.25|28.2|7
1732258680000|2024-11-22 06:58:00|28.25|28.2|28.26|28.21|28.26|28.21|28.21|28.16|12
1732258690000|2024-11-22 06:58:10|28.28|28.23|28.28|28.23|28.29|28.24|28.26|28.21|6
1732258700000|2024-11-22 06:58:20|28.29|28.24|28.31|28.26|28.32|28.27|28.29|28.24|5
1732258710000|2024-11-22 06:58:30|28.32|28.27|28.3|28.25|28.32|28.27|28.29|28.24|9
1732258720000|2024-11-22 06:58:40|28.29|28.24|28.29|28.24|28.3|28.25|28.28|28.23|6
1732258730000|2024-11-22 06:58:50|28.3|28.25|28.31|28.26|28.31|28.26|28.3|28.25|2
1732258740000|2024-11-22 06:59:00|28.29|28.24|28.28|28.23|28.29|28.24|28.28|28.23|2
1732258750000|2024-11-22 06:59:10|28.27|28.22|28.25|28.2|28.27|28.22|28.25|28.2|3
1732258760000|2024-11-22 06:59:20|28.26|28.21|28.27|28.22|28.27|28.22|28.25|28.2|4
1732258770000|2024-11-22 06:59:30|28.26|28.21|28.27|28.22|28.27|28.22|28.26|28.21|4
1732258780000|2024-11-22 06:59:40|28.28|28.23|28.31|28.26|28.31|28.26|28.28|28.23|4
1732258790000|2024-11-22 06:59:50|28.3|28.25|28.31|28.26|28.31|28.26|28.3|28.25|4
1732258800000|2024-11-22 07:00:00|28.29|28.24|28.28|28.23|28.29|28.24|28.27|28.22|10
1732258810000|2024-11-22 07:00:10|28.27|28.22|28.25|28.2|28.27|28.22|28.24|28.19|7
1732258820000|2024-11-22 07:00:20|28.24|28.19|28.2|28.15|28.24|28.19|28.19|28.14|9
1732258830000|2024-11-22 07:00:30|28.22|28.17|28.25|28.2|28.26|28.21|28.22|28.17|9
1732258840000|2024-11-22 07:00:40|28.26|28.21|28.25|28.2|28.27|28.22|28.24|28.19|6
1732258850000|2024-11-22 07:00:50|28.26|28.21|28.26|28.21|28.27|28.22|28.26|28.21|3
1732258860000|2024-11-22 07:01:00|28.27|28.22|28.19|28.14|28.27|28.22|28.18|28.13|15
1732258870000|2024-11-22 07:01:10|28.2|28.15|28.23|28.18|28.24|28.19|28.2|28.15|9
1732258880000|2024-11-22 07:01:20|28.25|28.2|28.23|28.18|28.25|28.2|28.22|28.17|9
1732258890000|2024-11-22 07:01:30|28.24|28.19|28.2|28.15|28.24|28.19|28.2|28.15|7
1732258900000|2024-11-22 07:01:40|28.19|28.14|28.2|28.15|28.21|28.16|28.18|28.13|8
1732258910000|2024-11-22 07:01:50|28.21|28.16|28.22|28.17|28.22|28.17|28.21|28.16|4
1732258920000|2024-11-22 07:02:00|28.23|28.18|28.19|28.14|28.23|28.18|28.19|28.14|7
1732258930000|2024-11-22 07:02:10|28.2|28.15|28.21|28.16|28.21|28.16|28.19|28.14|4
1732258940000|2024-11-22 07:02:20|28.22|28.17|28.25|28.2|28.26|28.21|28.22|28.17|5
1732258950000|2024-11-22 07:02:30|28.26|28.21|28.26|28.21|28.26|28.21|28.26|28.21|1
1732258960000|2024-11-22 07:02:40|28.25|28.2|28.24|28.19|28.26|28.21|28.24|28.19|6
1732258970000|2024-11-22 07:02:50|28.25|28.2|28.24|28.19|28.25|28.2|28.24|28.19|2
1732258980000|2024-11-22 07:03:00|28.25|28.2|28.19|28.14|28.25|28.2|28.18|28.13|11
1732258990000|2024-11-22 07:03:10|28.18|28.13|28.2|28.15|28.2|28.15|28.18|28.13|5
1732259000000|2024-11-22 07:03:20|28.21|28.16|28.26|28.21|28.26|28.21|28.21|28.16|5
1732259010000|2024-11-22 07:03:30|28.27|28.22|28.25|28.2|28.27|28.22|28.24|28.19|6
1732259020000|2024-11-22 07:03:40|28.24|28.19|28.27|28.22|28.27|28.22|28.24|28.19|4
1732259030000|2024-11-22 07:03:50|28.26|28.21|28.26|28.21|28.27|28.22|28.25|28.2|7
1732259040000|2024-11-22 07:04:00|28.25|28.2|28.23|28.18|28.25|28.2|28.2|28.15|8
1732259050000|2024-11-22 07:04:10|28.24|28.19|28.24|28.19|28.24|28.19|28.24|28.19|1
1732259060000|2024-11-22 07:04:20|28.26|28.21|28.27|28.22|28.29|28.24|28.26|28.21|6
1732259070000|2024-11-22 07:04:30|28.28|28.23|28.28|28.23|28.29|28.24|28.28|28.23|3
1732259080000|2024-11-22 07:04:40|28.29|28.24|28.3|28.25|28.3|28.25|28.28|28.23|6
1732259090000|2024-11-22 07:04:50|28.31|28.26|28.33|28.28|28.33|28.28|28.31|28.26|3
1732259100000|2024-11-22 07:05:00|28.32|28.27|28.31|28.26|28.36|28.31|28.31|28.26|11
1732259110000|2024-11-22 07:05:10|28.3|28.25|28.31|28.26|28.32|28.27|28.29|28.24|7
1732259120000|2024-11-22 07:05:20|28.32|28.27|28.3|28.25|28.32|28.27|28.29|28.24|4
1732259130000|2024-11-22 07:05:30|28.31|28.26|28.3|28.25|28.31|28.26|28.3|28.25|4
1732259140000|2024-11-22 07:05:40|28.29|28.24|28.28|28.23|28.3|28.25|28.27|28.22|5
1732259150000|2024-11-22 07:05:50|28.26|28.21|28.26|28.21|28.27|28.22|28.26|28.21|3
1732259170000|2024-11-22 07:06:10|28.25|28.2|28.27|28.22|28.27|28.22|28.25|28.2|3
1732259180000|2024-11-22 07:06:20|28.28|28.23|28.32|28.27|28.32|28.27|28.28|28.23|4
1732259190000|2024-11-22 07:06:30|28.33|28.28|28.38|28.33|28.38|28.33|28.32|28.27|8
1732259200000|2024-11-22 07:06:40|28.4|28.35|28.42|28.37|28.42|28.37|28.4|28.35|8
1732259210000|2024-11-22 07:06:50|28.43|28.38|28.32|28.27|28.43|28.38|28.32|28.27|12
1732259220000|2024-11-22 07:07:00|28.33|28.28|28.29|28.24|28.33|28.28|28.28|28.23|14
1732259230000|2024-11-22 07:07:10|28.3|28.25|28.3|28.25|28.31|28.26|28.3|28.25|5
1732259240000|2024-11-22 07:07:20|28.29|28.24|28.31|28.26|28.31|28.26|28.28|28.23|11
1732259250000|2024-11-22 07:07:30|28.32|28.27|28.32|28.27|28.32|28.27|28.31|28.26|7
1732259260000|2024-11-22 07:07:40|28.31|28.26|28.36|28.31|28.36|28.31|28.31|28.26|5
1732259270000|2024-11-22 07:07:50|28.35|28.3|28.33|28.28|28.35|28.3|28.32|28.27|7
1732259280000|2024-11-22 07:08:00|28.32|28.27|28.29|28.24|28.32|28.27|28.29|28.24|5
1732259290000|2024-11-22 07:08:10|28.28|28.23|28.29|28.24|28.3|28.25|28.28|28.23|6
1732259300000|2024-11-22 07:08:20|28.28|28.23|28.23|28.18|28.28|28.23|28.21|28.16|10
1732259310000|2024-11-22 07:08:30|28.22|28.17|28.21|28.16|28.22|28.17|28.21|28.16|2
1732259320000|2024-11-22 07:08:40|28.2|28.15|28.19|28.14|28.21|28.16|28.19|28.14|8
1732259330000|2024-11-22 07:08:50|28.18|28.13|28.16|28.11|28.18|28.13|28.14|28.09|9
1732259340000|2024-11-22 07:09:00|28.15|28.1|28.14|28.09|28.15|28.1|28.13|28.08|4
1732259740000|2024-11-22 07:15:40|28.08|28.03|28.04|27.99|28.08|28.03|28.01|27.96|5
1732259750000|2024-11-22 07:15:50|28.05|28|28.05|28|28.05|28|28.05|28|1
1732259760000|2024-11-22 07:16:00|28.04|27.99|28.06|28.01|28.07|28.02|28.04|27.99|10
1732259770000|2024-11-22 07:16:10|28.05|28|28.08|28.03|28.09|28.04|28.03|27.98|11
1732259780000|2024-11-22 07:16:20|28.07|28.02|28.03|27.98|28.07|28.02|28.03|27.98|5
1732259790000|2024-11-22 07:16:30|28.04|27.99|28.03|27.98|28.05|28|28.03|27.98|6
1732259800000|2024-11-22 07:16:40|28.04|27.99|28.03|27.98|28.04|27.99|28.02|27.97|4
1732259810000|2024-11-22 07:16:50|28.04|27.99|28.03|27.98|28.06|28.01|28.03|27.98|10
1732259820000|2024-11-22 07:17:00|28.02|27.97|28.02|27.97|28.02|27.97|27.99|27.94|7
1732259830000|2024-11-22 07:17:10|28.01|27.96|27.99|27.94|28.01|27.96|27.98|27.93|7
1732259840000|2024-11-22 07:17:20|28|27.95|27.97|27.92|28|27.95|27.96|27.91|6
1732259850000|2024-11-22 07:17:30|27.96|27.91|27.96|27.91|27.98|27.93|27.96|27.91|9
1732259860000|2024-11-22 07:17:40|27.95|27.9|27.96|27.91|27.96|27.91|27.95|27.9|2
1732259870000|2024-11-22 07:17:50|27.98|27.93|27.96|27.91|27.98|27.93|27.96|27.91|2
1732259880000|2024-11-22 07:18:00|27.97|27.92|27.97|27.92|27.97|27.92|27.96|27.91|3
1732259890000|2024-11-22 07:18:10|27.98|27.93|27.96|27.91|28|27.95|27.95|27.9|9
1732259900000|2024-11-22 07:18:20|27.97|27.92|27.97|27.92|27.99|27.94|27.95|27.9|10
1732259910000|2024-11-22 07:18:30|27.98|27.93|27.98|27.93|28|27.95|27.97|27.92|11
1732259920000|2024-11-22 07:18:40|27.97|27.92|27.98|27.93|27.99|27.94|27.96|27.91|7
1732259930000|2024-11-22 07:18:50|27.99|27.94|27.97|27.92|27.99|27.94|27.95|27.9|11
1732259940000|2024-11-22 07:19:00|27.96|27.91|27.94|27.89|27.96|27.91|27.94|27.89|3
1732259950000|2024-11-22 07:19:10|27.93|27.88|27.92|27.87|27.93|27.88|27.92|27.87|4
1732259960000|2024-11-22 07:19:20|27.94|27.89|27.91|27.86|27.94|27.89|27.91|27.86|4
1732259970000|2024-11-22 07:19:30|27.92|27.87|27.93|27.88|27.93|27.88|27.92|27.87|2
1732259980000|2024-11-22 07:19:40|27.92|27.87|27.91|27.86|27.93|27.88|27.91|27.86|6
1732259990000|2024-11-22 07:19:50|27.92|27.87|27.85|27.8|27.93|27.88|27.85|27.8|8
1732260000000|2024-11-22 07:20:00|27.79|27.74|27.79|27.74|27.79|27.74|27.76|27.71|8
1732260010000|2024-11-22 07:20:10|27.8|27.75|27.77|27.72|27.8|27.75|27.77|27.72|4
1732260020000|2024-11-22 07:20:20|27.78|27.73|27.8|27.75|27.8|27.75|27.78|27.73|5
1732260040000|2024-11-22 07:20:40|27.81|27.76|27.82|27.77|27.82|27.77|27.8|27.75|6
1732260050000|2024-11-22 07:20:50|27.81|27.76|27.8|27.75|27.81|27.76|27.8|27.75|2
1732260060000|2024-11-22 07:21:00|27.79|27.74|27.78|27.73|27.8|27.75|27.77|27.72|12
1732260070000|2024-11-22 07:21:10|27.79|27.74|27.79|27.74|27.8|27.75|27.79|27.74|3
1732260080000|2024-11-22 07:21:20|27.78|27.73|27.79|27.74|27.79|27.74|27.78|27.73|2
1732260090000|2024-11-22 07:21:30|27.78|27.73|27.71|27.66|27.78|27.73|27.71|27.66|8
1732260100000|2024-11-22 07:21:40|27.73|27.68|27.72|27.67|27.74|27.69|27.71|27.66|10
1732260110000|2024-11-22 07:21:50|27.73|27.68|27.71|27.66|27.74|27.69|27.71|27.66|11
1732260120000|2024-11-22 07:22:00|27.7|27.65|27.7|27.65|27.71|27.66|27.69|27.64|7
1732260130000|2024-11-22 07:22:10|27.71|27.66|27.69|27.64|27.71|27.66|27.69|27.64|7
1732260140000|2024-11-22 07:22:20|27.7|27.65|27.7|27.65|27.7|27.65|27.68|27.63|7
1732260150000|2024-11-22 07:22:30|27.71|27.66|27.69|27.64|27.71|27.66|27.69|27.64|7
1732260170000|2024-11-22 07:22:50|27.7|27.65|27.71|27.66|27.71|27.66|27.7|27.65|2
1732260260000|2024-11-22 07:24:20|27.69|27.64|27.66|27.61|27.69|27.64|27.66|27.61|3
1732260270000|2024-11-22 07:24:30|27.67|27.62|27.68|27.63|27.69|27.64|27.67|27.62|6
1732260280000|2024-11-22 07:24:40|27.67|27.62|27.66|27.61|27.67|27.62|27.65|27.6|4
1732260290000|2024-11-22 07:24:50|27.67|27.62|27.67|27.62|27.67|27.62|27.66|27.61|3
1732260300000|2024-11-22 07:25:00|27.66|27.61|27.66|27.61|27.67|27.62|27.65|27.6|5
1732260310000|2024-11-22 07:25:10|27.67|27.62|27.68|27.63|27.68|27.63|27.67|27.62|2
1732260320000|2024-11-22 07:25:20|27.7|27.65|27.73|27.68|27.73|27.68|27.7|27.65|4
1732260330000|2024-11-22 07:25:30|27.72|27.67|27.71|27.66|27.72|27.67|27.71|27.66|2
1732260340000|2024-11-22 07:25:40|27.72|27.67|27.73|27.68|27.73|27.68|27.71|27.66|5
1732260350000|2024-11-22 07:25:50|27.72|27.67|27.73|27.68|27.73|27.68|27.72|27.67|2
1732260360000|2024-11-22 07:26:00|27.72|27.67|27.75|27.7|27.76|27.71|27.71|27.66|7
1732260370000|2024-11-22 07:26:10|27.74|27.69|27.74|27.69|27.74|27.69|27.74|27.69|1
1732260380000|2024-11-22 07:26:20|27.75|27.7|27.75|27.7|27.75|27.7|27.74|27.69|3
1732260390000|2024-11-22 07:26:30|27.74|27.69|27.75|27.7|27.75|27.7|27.74|27.69|2
1732260400000|2024-11-22 07:26:40|27.76|27.71|27.77|27.72|27.77|27.72|27.75|27.7|3
1732260410000|2024-11-22 07:26:50|27.76|27.71|27.75|27.7|27.76|27.71|27.75|27.7|2
1732260420000|2024-11-22 07:27:00|27.76|27.71|27.78|27.73|27.78|27.73|27.75|27.7|7
1732260430000|2024-11-22 07:27:10|27.77|27.72|27.76|27.71|27.77|27.72|27.76|27.71|2
1732260440000|2024-11-22 07:27:20|27.77|27.72|27.77|27.72|27.77|27.72|27.77|27.72|1
1732260450000|2024-11-22 07:27:30|27.78|27.73|27.77|27.72|27.78|27.73|27.77|27.72|4
1732260460000|2024-11-22 07:27:40|27.76|27.71|27.76|27.71|27.76|27.71|27.76|27.71|1
1732260470000|2024-11-22 07:27:50|27.77|27.72|27.78|27.73|27.78|27.73|27.76|27.71|4
1732260480000|2024-11-22 07:28:00|27.8|27.75|27.8|27.75|27.8|27.75|27.79|27.74|3
1732260490000|2024-11-22 07:28:10|27.81|27.76|27.78|27.73|27.81|27.76|27.78|27.73|4
1732260500000|2024-11-22 07:28:20|27.79|27.74|27.81|27.76|27.81|27.76|27.79|27.74|4
1732260510000|2024-11-22 07:28:30|27.8|27.75|27.81|27.76|27.82|27.77|27.8|27.75|4
1732260520000|2024-11-22 07:28:40|27.82|27.77|27.82|27.77|27.82|27.77|27.81|27.76|3
1732260530000|2024-11-22 07:28:50|27.81|27.76|27.82|27.77|27.82|27.77|27.81|27.76|4
1732260540000|2024-11-22 07:29:00|27.83|27.78|27.84|27.79|27.87|27.82|27.83|27.78|8
1732260550000|2024-11-22 07:29:10|27.86|27.81|27.87|27.82|27.87|27.82|27.86|27.81|2
1732260560000|2024-11-22 07:29:20|27.86|27.81|27.85|27.8|27.86|27.81|27.85|27.8|2
1732260570000|2024-11-22 07:29:30|27.86|27.81|27.89|27.84|27.89|27.84|27.86|27.81|4
1732260580000|2024-11-22 07:29:40|27.9|27.85|27.9|27.85|27.9|27.85|27.89|27.84|3
1732260590000|2024-11-22 07:29:50|27.91|27.86|27.91|27.86|27.91|27.86|27.91|27.86|1
1732260600000|2024-11-22 07:30:00|27.92|27.87|27.95|27.9|27.96|27.91|27.91|27.86|7
1732260610000|2024-11-22 07:30:10|27.94|27.89|27.92|27.87|27.94|27.89|27.92|27.87|5
1732260620000|2024-11-22 07:30:20|27.93|27.88|27.93|27.88|27.94|27.89|27.92|27.87|5
1732260630000|2024-11-22 07:30:30|27.94|27.89|27.94|27.89|27.94|27.89|27.93|27.88|3
1732260640000|2024-11-22 07:30:40|27.93|27.88|27.89|27.84|27.94|27.89|27.89|27.84|9
1732260650000|2024-11-22 07:30:50|27.9|27.85|27.89|27.84|27.9|27.85|27.88|27.83|8
1732260660000|2024-11-22 07:31:00|27.9|27.85|27.92|27.87|27.92|27.87|27.9|27.85|5
1732260670000|2024-11-22 07:31:10|27.91|27.86|27.92|27.87|27.92|27.87|27.91|27.86|4
1732260680000|2024-11-22 07:31:20|27.93|27.88|27.93|27.88|27.94|27.89|27.93|27.88|5
1732260690000|2024-11-22 07:31:30|27.94|27.89|27.96|27.91|27.96|27.91|27.93|27.88|4
1732260700000|2024-11-22 07:31:40|27.95|27.9|27.93|27.88|27.95|27.9|27.93|27.88|3
1732260710000|2024-11-22 07:31:50|27.94|27.89|27.95|27.9|27.95|27.9|27.94|27.89|2
1732260720000|2024-11-22 07:32:00|27.97|27.92|27.92|27.87|27.98|27.93|27.92|27.87|7
1732260730000|2024-11-22 07:32:10|27.91|27.86|27.92|27.87|27.93|27.88|27.91|27.86|4
1732260740000|2024-11-22 07:32:20|27.93|27.88|27.9|27.85|27.93|27.88|27.89|27.84|8
1732260750000|2024-11-22 07:32:30|27.89|27.84|27.91|27.86|27.91|27.86|27.89|27.84|7
1732260760000|2024-11-22 07:32:40|27.92|27.87|27.91|27.86|27.92|27.87|27.9|27.85|14
1732260770000|2024-11-22 07:32:50|27.92|27.87|27.9|27.85|27.92|27.87|27.89|27.84|5
1732260780000|2024-11-22 07:33:00|27.92|27.87|27.94|27.89|27.95|27.9|27.92|27.87|7
1732260790000|2024-11-22 07:33:10|27.93|27.88|27.92|27.87|27.94|27.89|27.92|27.87|3
1732260800000|2024-11-22 07:33:20|27.91|27.86|27.93|27.88|27.94|27.89|27.91|27.86|5
1732260810000|2024-11-22 07:33:30|27.92|27.87|27.89|27.84|27.92|27.87|27.89|27.84|12
1732260820000|2024-11-22 07:33:40|27.9|27.85|27.83|27.78|27.9|27.85|27.83|27.78|16
1732260830000|2024-11-22 07:33:50|27.84|27.79|27.91|27.86|27.91|27.86|27.84|27.79|8
1732260840000|2024-11-22 07:34:00|27.9|27.85|27.97|27.92|27.98|27.93|27.9|27.85|10
1732260850000|2024-11-22 07:34:10|27.96|27.91|27.96|27.91|27.96|27.91|27.96|27.91|1
1732260860000|2024-11-22 07:34:20|27.97|27.92|27.95|27.9|27.98|27.93|27.95|27.9|9
1732260870000|2024-11-22 07:34:30|27.96|27.91|27.96|27.91|27.96|27.91|27.94|27.89|6
1732260880000|2024-11-22 07:34:40|27.97|27.92|27.99|27.94|27.99|27.94|27.97|27.92|3
1732260890000|2024-11-22 07:34:50|28|27.95|28|27.95|28|27.95|28|27.95|1
1732260900000|2024-11-22 07:35:00|28.01|27.96|28|27.95|28.03|27.98|28|27.95|6
1732260910000|2024-11-22 07:35:10|27.99|27.94|27.96|27.91|27.99|27.94|27.96|27.91|4
1732260920000|2024-11-22 07:35:20|27.97|27.92|27.97|27.92|27.97|27.92|27.95|27.9|6
1732260930000|2024-11-22 07:35:30|27.96|27.91|27.94|27.89|27.97|27.92|27.93|27.88|7
1732260940000|2024-11-22 07:35:40|27.95|27.9|27.97|27.92|27.97|27.92|27.94|27.89|5
1732260950000|2024-11-22 07:35:50|27.96|27.91|27.96|27.91|27.96|27.91|27.95|27.9|5
1732260960000|2024-11-22 07:36:00|27.97|27.92|27.96|27.91|27.98|27.93|27.96|27.91|4
1732260970000|2024-11-22 07:36:10|27.97|27.92|28.05|28|28.05|28|27.97|27.92|4
1732260980000|2024-11-22 07:36:20|28.06|28.01|28.04|27.99|28.06|28.01|28.04|27.99|7
1732260990000|2024-11-22 07:36:30|28.05|28|28.07|28.02|28.07|28.02|28.05|28|3
1732261000000|2024-11-22 07:36:40|28.08|28.03|28.07|28.02|28.08|28.03|28.07|28.02|6
1732261010000|2024-11-22 07:36:50|28.06|28.01|28.08|28.03|28.08|28.03|28.06|28.01|3
1732261020000|2024-11-22 07:37:00|28.07|28.02|28.07|28.02|28.08|28.03|28.07|28.02|5
1732261030000|2024-11-22 07:37:10|28.06|28.01|28.06|28.01|28.07|28.02|28.06|28.01|3
1732261040000|2024-11-22 07:37:20|28.05|28|28.04|27.99|28.06|28.01|28.04|27.99|6
1732261050000|2024-11-22 07:37:30|28.05|28|28.05|28|28.05|28|28.04|27.99|5
1732261060000|2024-11-22 07:37:40|28.04|27.99|28.03|27.98|28.04|27.99|28.01|27.96|9
1732261070000|2024-11-22 07:37:50|28.04|27.99|28.05|28|28.05|28|28.03|27.98|7
1732261080000|2024-11-22 07:38:00|28.04|27.99|28.05|28|28.05|28|28.02|27.97|6
1732261090000|2024-11-22 07:38:10|28.06|28.01|28.08|28.03|28.08|28.03|28.06|28.01|2
1732261100000|2024-11-22 07:38:20|28.1|28.05|28.14|28.09|28.14|28.09|28.1|28.05|8
1732261110000|2024-11-22 07:38:30|28.15|28.1|28.14|28.09|28.15|28.1|28.14|28.09|2
1732261120000|2024-11-22 07:38:40|28.15|28.1|28.17|28.12|28.17|28.12|28.15|28.1|3
1732261130000|2024-11-22 07:38:50|28.16|28.11|28.16|28.11|28.17|28.12|28.16|28.11|3
1732261140000|2024-11-22 07:39:00|28.17|28.12|28.18|28.13|28.19|28.14|28.15|28.1|9
1732261150000|2024-11-22 07:39:10|28.17|28.12|28.12|28.07|28.17|28.12|28.12|28.07|7
1732261160000|2024-11-22 07:39:20|28.13|28.08|28.11|28.06|28.13|28.08|28.11|28.06|3
1732261170000|2024-11-22 07:39:30|28.1|28.05|28.09|28.04|28.1|28.05|28.09|28.04|2
1732261180000|2024-11-22 07:39:40|28.08|28.03|28.08|28.03|28.09|28.04|28.07|28.02|5
1732261190000|2024-11-22 07:39:50|28.09|28.04|28.1|28.05|28.1|28.05|28.08|28.03|6
1732261200000|2024-11-22 07:40:00|28.09|28.04|28.09|28.04|28.11|28.06|28.09|28.04|5
1732261210000|2024-11-22 07:40:10|28.08|28.03|28.09|28.04|28.09|28.04|28.07|28.02|4
1732261220000|2024-11-22 07:40:20|28.1|28.05|28.1|28.05|28.1|28.05|28.09|28.04|3
1732261230000|2024-11-22 07:40:30|28.11|28.06|28.11|28.06|28.12|28.07|28.1|28.05|5
1732261240000|2024-11-22 07:40:40|28.13|28.08|28.12|28.07|28.14|28.09|28.12|28.07|6
1732261250000|2024-11-22 07:40:50|28.11|28.06|28.12|28.07|28.12|28.07|28.11|28.06|2
1732261260000|2024-11-22 07:41:00|28.13|28.08|28.17|28.12|28.17|28.12|28.13|28.08|4
1732261270000|2024-11-22 07:41:10|28.16|28.11|28.15|28.1|28.16|28.11|28.14|28.09|8
1732261280000|2024-11-22 07:41:20|28.16|28.11|28.12|28.07|28.16|28.11|28.11|28.06|9
1732261290000|2024-11-22 07:41:30|28.11|28.06|28.11|28.06|28.11|28.06|28.1|28.05|9
1732261300000|2024-11-22 07:41:40|28.09|28.04|28.09|28.04|28.09|28.04|28.08|28.03|5
1732261310000|2024-11-22 07:41:50|28.1|28.05|28.11|28.06|28.11|28.06|28.1|28.05|8
1732261320000|2024-11-22 07:42:00|28.1|28.05|28.1|28.05|28.11|28.06|28.09|28.04|7
1732261330000|2024-11-22 07:42:10|28.09|28.04|28.09|28.04|28.09|28.04|28.07|28.02|7
1732261340000|2024-11-22 07:42:20|28.1|28.05|28.08|28.03|28.1|28.05|28.08|28.03|7
1732261350000|2024-11-22 07:42:30|28.07|28.02|28.09|28.04|28.1|28.05|28.07|28.02|7
1732261360000|2024-11-22 07:42:40|28.1|28.05|28.13|28.08|28.14|28.09|28.1|28.05|6
1732261370000|2024-11-22 07:42:50|28.12|28.07|28.16|28.11|28.16|28.11|28.12|28.07|7
1732261380000|2024-11-22 07:43:00|28.15|28.1|28.16|28.11|28.19|28.14|28.15|28.1|8
1732261390000|2024-11-22 07:43:10|28.15|28.1|28.16|28.11|28.16|28.11|28.15|28.1|2
1732261400000|2024-11-22 07:43:20|28.15|28.1|28.13|28.08|28.16|28.11|28.13|28.08|5
1732261410000|2024-11-22 07:43:30|28.14|28.09|28.11|28.06|28.14|28.09|28.11|28.06|9
1732261420000|2024-11-22 07:43:40|28.12|28.07|28.12|28.07|28.14|28.09|28.11|28.06|7
1732261430000|2024-11-22 07:43:50|28.11|28.06|28.13|28.08|28.13|28.08|28.11|28.06|7
1732261440000|2024-11-22 07:44:00|28.12|28.07|28.12|28.07|28.14|28.09|28.11|28.06|13
1732261450000|2024-11-22 07:44:10|28.11|28.06|28.09|28.04|28.11|28.06|28.07|28.02|15
1732261460000|2024-11-22 07:44:20|28.08|28.03|28.09|28.04|28.12|28.07|28.07|28.02|9
1732261470000|2024-11-22 07:44:30|28.08|28.03|28.09|28.04|28.12|28.07|28.08|28.03|7
1732261480000|2024-11-22 07:44:40|28.1|28.05|28.11|28.06|28.12|28.07|28.1|28.05|4
1732261490000|2024-11-22 07:44:50|28.1|28.05|28.11|28.06|28.11|28.06|28.09|28.04|6
1732261500000|2024-11-22 07:45:00|28.1|28.05|28.1|28.05|28.14|28.09|28.1|28.05|9
1732261510000|2024-11-22 07:45:10|28.09|28.04|28.11|28.06|28.11|28.06|28.09|28.04|5
1732261520000|2024-11-22 07:45:20|28.1|28.05|28.1|28.05|28.1|28.05|28.1|28.05|1
1732261530000|2024-11-22 07:45:30|28.08|28.03|28.08|28.03|28.08|28.03|28.07|28.02|3
1732261540000|2024-11-22 07:45:40|28.07|28.02|28.07|28.02|28.07|28.02|28.07|28.02|1
1732261550000|2024-11-22 07:45:50|28.09|28.04|28.14|28.09|28.14|28.09|28.09|28.04|6
1732261560000|2024-11-22 07:46:00|28.13|28.08|28.14|28.09|28.15|28.1|28.13|28.08|4
1732261570000|2024-11-22 07:46:10|28.15|28.1|28.13|28.08|28.16|28.11|28.13|28.08|5
1732261580000|2024-11-22 07:46:20|28.12|28.07|28.1|28.05|28.13|28.08|28.1|28.05|5
1732261590000|2024-11-22 07:46:30|28.11|28.06|28.11|28.06|28.11|28.06|28.11|28.06|1
1732261600000|2024-11-22 07:46:40|28.12|28.07|28.14|28.09|28.14|28.09|28.12|28.07|3
1732261610000|2024-11-22 07:46:50|28.13|28.08|28.14|28.09|28.14|28.09|28.1|28.05|9
1732261620000|2024-11-22 07:47:00|28.15|28.1|28.15|28.1|28.15|28.1|28.14|28.09|3
1732261630000|2024-11-22 07:47:10|28.14|28.09|28.15|28.1|28.15|28.1|28.14|28.09|4
1732261640000|2024-11-22 07:47:20|28.14|28.09|28.14|28.09|28.14|28.09|28.14|28.09|1
1732261650000|2024-11-22 07:47:30|28.15|28.1|28.12|28.07|28.15|28.1|28.12|28.07|8
1732261660000|2024-11-22 07:47:40|28.13|28.08|28.09|28.04|28.13|28.08|28.09|28.04|7
1732261670000|2024-11-22 07:47:50|28.08|28.03|28.07|28.02|28.08|28.03|28.06|28.01|6
1732261680000|2024-11-22 07:48:00|28.06|28.01|28.06|28.01|28.08|28.03|28.06|28.01|5
1732261690000|2024-11-22 07:48:10|28.05|28|28.03|27.98|28.05|28|28.02|27.97|5
1732261700000|2024-11-22 07:48:20|28.02|27.97|28|27.95|28.03|27.98|28|27.95|9
1732261710000|2024-11-22 07:48:30|27.99|27.94|27.99|27.94|28.01|27.96|27.97|27.92|15
1732261720000|2024-11-22 07:48:40|27.98|27.93|27.99|27.94|27.99|27.94|27.96|27.91|8
1732261730000|2024-11-22 07:48:50|27.98|27.93|27.99|27.94|27.99|27.94|27.98|27.93|2
1732261740000|2024-11-22 07:49:00|28|27.95|27.98|27.93|28|27.95|27.98|27.93|3
1732261750000|2024-11-22 07:49:10|27.99|27.94|28|27.95|28|27.95|27.99|27.94|2
1732261760000|2024-11-22 07:49:20|27.99|27.94|28.02|27.97|28.02|27.97|27.99|27.94|4
1732261770000|2024-11-22 07:49:30|28.01|27.96|28|27.95|28.01|27.96|28|27.95|2
1732261780000|2024-11-22 07:49:40|27.98|27.93|27.98|27.93|27.98|27.93|27.98|27.93|1
1732261790000|2024-11-22 07:49:50|27.97|27.92|27.96|27.91|27.97|27.92|27.96|27.91|2
1732261800000|2024-11-22 07:50:00|27.95|27.9|28|27.95|28|27.95|27.94|27.89|7
1732261810000|2024-11-22 07:50:10|28.01|27.96|27.97|27.92|28.01|27.96|27.97|27.92|5
1732261820000|2024-11-22 07:50:20|27.98|27.93|27.97|27.92|27.98|27.93|27.97|27.92|4
1732261830000|2024-11-22 07:50:30|27.98|27.93|27.98|27.93|27.98|27.93|27.98|27.93|1
1732261840000|2024-11-22 07:50:40|27.99|27.94|27.97|27.92|27.99|27.94|27.96|27.91|3
1732261850000|2024-11-22 07:50:50|27.96|27.91|27.96|27.91|27.96|27.91|27.95|27.9|3
1732261860000|2024-11-22 07:51:00|27.95|27.9|27.97|27.92|27.97|27.92|27.95|27.9|2
1732261870000|2024-11-22 07:51:10|27.96|27.91|27.95|27.9|27.96|27.91|27.94|27.89|4
1732261880000|2024-11-22 07:51:20|27.96|27.91|27.94|27.89|27.96|27.91|27.94|27.89|3
1732261890000|2024-11-22 07:51:30|27.93|27.88|27.93|27.88|27.94|27.89|27.93|27.88|3
1732261900000|2024-11-22 07:51:40|27.92|27.87|27.92|27.87|27.92|27.87|27.92|27.87|1
1732261910000|2024-11-22 07:51:50|27.93|27.88|27.93|27.88|27.93|27.88|27.93|27.88|1
1732261920000|2024-11-22 07:52:00|27.92|27.87|27.91|27.86|27.92|27.87|27.91|27.86|4
1732261930000|2024-11-22 07:52:10|27.92|27.87|27.92|27.87|27.93|27.88|27.92|27.87|3
1732261940000|2024-11-22 07:52:20|27.91|27.86|27.91|27.86|27.91|27.86|27.9|27.85|3
1732261950000|2024-11-22 07:52:30|27.92|27.87|27.91|27.86|27.92|27.87|27.91|27.86|2
1732261960000|2024-11-22 07:52:40|27.92|27.87|27.92|27.87|27.92|27.87|27.91|27.86|3
1732261970000|2024-11-22 07:52:50|27.94|27.89|27.92|27.87|27.94|27.89|27.92|27.87|3
1732261980000|2024-11-22 07:53:00|27.93|27.88|27.9|27.85|27.93|27.88|27.9|27.85|4
1732261990000|2024-11-22 07:53:10|27.89|27.84|27.89|27.84|27.89|27.84|27.89|27.84|1
1732262000000|2024-11-22 07:53:20|27.88|27.83|27.88|27.83|27.89|27.84|27.88|27.83|7
1732262010000|2024-11-22 07:53:30|27.89|27.84|27.88|27.83|27.89|27.84|27.87|27.82|3
1732262030000|2024-11-22 07:53:50|27.87|27.82|27.87|27.82|27.88|27.83|27.87|27.82|5
1732262040000|2024-11-22 07:54:00|27.86|27.81|27.86|27.81|27.86|27.81|27.85|27.8|3
1732262050000|2024-11-22 07:54:10|27.85|27.8|27.86|27.81|27.86|27.81|27.85|27.8|4
1732262060000|2024-11-22 07:54:20|27.87|27.82|27.82|27.77|27.87|27.82|27.82|27.77|5
1732262070000|2024-11-22 07:54:30|27.83|27.78|27.82|27.77|27.85|27.8|27.82|27.77|6
1732262080000|2024-11-22 07:54:40|27.81|27.76|27.82|27.77|27.83|27.78|27.81|27.76|4
1732262090000|2024-11-22 07:54:50|27.81|27.76|27.81|27.76|27.81|27.76|27.81|27.76|1
1732262100000|2024-11-22 07:55:00|27.8|27.75|27.83|27.78|27.83|27.78|27.8|27.75|4
1732262110000|2024-11-22 07:55:10|27.84|27.79|27.83|27.78|27.84|27.79|27.83|27.78|2
1732262120000|2024-11-22 07:55:20|27.84|27.79|27.84|27.79|27.84|27.79|27.84|27.79|1
1732262130000|2024-11-22 07:55:30|27.83|27.78|27.83|27.78|27.83|27.78|27.82|27.77|3
1732262140000|2024-11-22 07:55:40|27.85|27.8|27.82|27.77|27.85|27.8|27.82|27.77|4
1732262150000|2024-11-22 07:55:50|27.81|27.76|27.83|27.78|27.83|27.78|27.81|27.76|2
1732262160000|2024-11-22 07:56:00|27.82|27.77|27.81|27.76|27.83|27.78|27.81|27.76|6
1732262170000|2024-11-22 07:56:10|27.82|27.77|27.81|27.76|27.82|27.77|27.8|27.75|8
1732262180000|2024-11-22 07:56:20|27.82|27.77|27.83|27.78|27.83|27.78|27.82|27.77|2
1732262190000|2024-11-22 07:56:30|27.82|27.77|27.83|27.78|27.83|27.78|27.81|27.76|6
1732262200000|2024-11-22 07:56:40|27.82|27.77|27.83|27.78|27.83|27.78|27.82|27.77|4
1732262210000|2024-11-22 07:56:50|27.82|27.77|27.81|27.76|27.83|27.78|27.81|27.76|6
1732262220000|2024-11-22 07:57:00|27.8|27.75|27.77|27.72|27.8|27.75|27.76|27.71|6
1732262230000|2024-11-22 07:57:10|27.76|27.71|27.76|27.71|27.77|27.72|27.76|27.71|3
1732262240000|2024-11-22 07:57:20|27.75|27.7|27.76|27.71|27.77|27.72|27.75|27.7|8
1732262250000|2024-11-22 07:57:30|27.78|27.73|27.78|27.73|27.79|27.74|27.77|27.72|5
1732262260000|2024-11-22 07:57:40|27.79|27.74|27.78|27.73|27.8|27.75|27.78|27.73|8
1732262270000|2024-11-22 07:57:50|27.77|27.72|27.76|27.71|27.77|27.72|27.76|27.71|6
1732262280000|2024-11-22 07:58:00|27.77|27.72|27.81|27.76|27.82|27.77|27.76|27.71|9
1732262290000|2024-11-22 07:58:10|27.82|27.77|27.8|27.75|27.82|27.77|27.8|27.75|5
1732262300000|2024-11-22 07:58:20|27.81|27.76|27.83|27.78|27.83|27.78|27.81|27.76|5
1732262310000|2024-11-22 07:58:30|27.82|27.77|27.81|27.76|27.83|27.78|27.81|27.76|6
1732262320000|2024-11-22 07:58:40|27.82|27.77|27.83|27.78|27.83|27.78|27.81|27.76|4
1732262330000|2024-11-22 07:58:50|27.84|27.79|27.81|27.76|27.84|27.79|27.81|27.76|4
1732262340000|2024-11-22 07:59:00|27.8|27.75|27.82|27.77|27.82|27.77|27.8|27.75|3
1732262350000|2024-11-22 07:59:10|27.81|27.76|27.81|27.76|27.81|27.76|27.8|27.75|3
1732262360000|2024-11-22 07:59:20|27.82|27.77|27.79|27.74|27.83|27.78|27.78|27.73|11
1732262370000|2024-11-22 07:59:30|27.8|27.75|27.78|27.73|27.8|27.75|27.78|27.73|5
1732262380000|2024-11-22 07:59:40|27.77|27.72|27.78|27.73|27.78|27.73|27.77|27.72|4
1732262390000|2024-11-22 07:59:50|27.79|27.74|27.8|27.75|27.81|27.76|27.79|27.74|4
1732262400000|2024-11-22 08:00:00|27.81|27.76|27.84|27.79|27.84|27.79|27.81|27.76|3
1732262410000|2024-11-22 08:00:10|27.85|27.8|27.9|27.85|27.9|27.85|27.85|27.8|7
1732262420000|2024-11-22 08:00:20|27.89|27.84|27.9|27.85|27.9|27.85|27.88|27.83|4
1732262430000|2024-11-22 08:00:30|27.91|27.86|27.96|27.91|27.96|27.91|27.91|27.86|7
1732262440000|2024-11-22 08:00:40|27.95|27.9|27.97|27.92|27.97|27.92|27.95|27.9|5
1732262450000|2024-11-22 08:00:50|27.98|27.93|28|27.95|28|27.95|27.97|27.92|5
1732262460000|2024-11-22 08:01:00|28.01|27.96|27.94|27.89|28.01|27.96|27.94|27.89|12
1732262470000|2024-11-22 08:01:10|27.95|27.9|27.99|27.94|28|27.95|27.95|27.9|6
1732262480000|2024-11-22 08:01:20|27.98|27.93|28.01|27.96|28.03|27.98|27.98|27.93|8
1732262490000|2024-11-22 08:01:30|28.02|27.97|28.01|27.96|28.02|27.97|28.01|27.96|2
1732262500000|2024-11-22 08:01:40|28.02|27.97|28.03|27.98|28.03|27.98|28.02|27.97|4
1732262510000|2024-11-22 08:01:50|28.05|28|28.03|27.98|28.05|28|28.03|27.98|3
1732262520000|2024-11-22 08:02:00|28.04|27.99|28.01|27.96|28.04|27.99|28|27.95|13
1732262530000|2024-11-22 08:02:10|28|27.95|28.04|27.99|28.04|27.99|27.99|27.94|8
1732262540000|2024-11-22 08:02:20|28.03|27.98|28.06|28.01|28.06|28.01|28.03|27.98|4
1732262550000|2024-11-22 08:02:30|28.07|28.02|28.06|28.01|28.07|28.02|28.05|28|8
1732262560000|2024-11-22 08:02:40|28.05|28|28.03|27.98|28.06|28.01|28.03|27.98|7
1732262570000|2024-11-22 08:02:50|28.02|27.97|28|27.95|28.03|27.98|27.99|27.94|7
1732262580000|2024-11-22 08:03:00|27.99|27.94|28.01|27.96|28.02|27.97|27.98|27.93|9
1732262590000|2024-11-22 08:03:10|28|27.95|28.01|27.96|28.01|27.96|27.98|27.93|6
1732262600000|2024-11-22 08:03:20|27.99|27.94|27.97|27.92|27.99|27.94|27.96|27.91|11
1732262610000|2024-11-22 08:03:30|27.96|27.91|27.96|27.91|27.97|27.92|27.95|27.9|7
1732262620000|2024-11-22 08:03:40|27.97|27.92|28.01|27.96|28.01|27.96|27.97|27.92|5
1732262630000|2024-11-22 08:03:50|28.02|27.97|28|27.95|28.03|27.98|28|27.95|5
1732262640000|2024-11-22 08:04:00|27.99|27.94|27.91|27.86|27.99|27.94|27.91|27.86|9
1732262650000|2024-11-22 08:04:10|27.92|27.87|27.93|27.88|27.94|27.89|27.92|27.87|4
1732262660000|2024-11-22 08:04:20|27.94|27.89|27.93|27.88|27.94|27.89|27.93|27.88|2
1732262670000|2024-11-22 08:04:30|27.94|27.89|27.93|27.88|27.94|27.89|27.93|27.88|4
1732262680000|2024-11-22 08:04:40|27.94|27.89|27.93|27.88|27.95|27.9|27.93|27.88|4
1732262690000|2024-11-22 08:04:50|27.92|27.87|27.92|27.87|27.92|27.87|27.91|27.86|3
1732262700000|2024-11-22 08:05:00|27.91|27.86|27.98|27.93|27.98|27.93|27.91|27.86|5
1732262710000|2024-11-22 08:05:10|27.99|27.94|28|27.95|28.01|27.96|27.99|27.94|4
1732262720000|2024-11-22 08:05:20|28.01|27.96|28.04|27.99|28.04|27.99|28|27.95|6
1732262730000|2024-11-22 08:05:30|28.05|28|28.04|27.99|28.05|28|28.04|27.99|2
1732262740000|2024-11-22 08:05:40|28.06|28.01|28.07|28.02|28.08|28.03|28.06|28.01|6
1732262750000|2024-11-22 08:05:50|28.09|28.04|28.11|28.06|28.11|28.06|28.08|28.03|5
1732262760000|2024-11-22 08:06:00|28.12|28.07|28.06|28.01|28.12|28.07|28.06|28.01|9
1732262770000|2024-11-22 08:06:10|28.05|28|28.07|28.02|28.09|28.04|28.05|28|8
1732262780000|2024-11-22 08:06:20|28.06|28.01|28.05|28|28.07|28.02|28.05|28|4
1732262800000|2024-11-22 08:06:40|28.03|27.98|28.05|28|28.05|28|28.03|27.98|5
1732262810000|2024-11-22 08:06:50|28.04|27.99|28.01|27.96|28.04|27.99|28.01|27.96|4
1732262820000|2024-11-22 08:07:00|28.02|27.97|28|27.95|28.05|28|28|27.95|10
1732262830000|2024-11-22 08:07:10|27.99|27.94|28|27.95|28.02|27.97|27.99|27.94|8
1732262840000|2024-11-22 08:07:20|28.01|27.96|28.02|27.97|28.03|27.98|28.01|27.96|4
1732262850000|2024-11-22 08:07:30|28.01|27.96|27.99|27.94|28.01|27.96|27.99|27.94|9
1732262860000|2024-11-22 08:07:40|27.98|27.93|28|27.95|28|27.95|27.98|27.93|3
1732262870000|2024-11-22 08:07:50|27.99|27.94|27.99|27.94|28|27.95|27.99|27.94|3
1732262880000|2024-11-22 08:08:00|28|27.95|28|27.95|28.02|27.97|28|27.95|6
1732262890000|2024-11-22 08:08:10|27.99|27.94|27.99|27.94|28|27.95|27.98|27.93|7
1732262900000|2024-11-22 08:08:20|28|27.95|28.03|27.98|28.03|27.98|27.99|27.94|10
1732262910000|2024-11-22 08:08:30|28.04|27.99|28.05|28|28.05|28|28.04|27.99|2
1732262920000|2024-11-22 08:08:40|28.04|27.99|28.03|27.98|28.04|27.99|28.03|27.98|2
1732262930000|2024-11-22 08:08:50|28.02|27.97|28.02|27.97|28.02|27.97|28.02|27.97|1
1732262940000|2024-11-22 08:09:00|28.03|27.98|28.03|27.98|28.06|28.01|28.03|27.98|6
1732262950000|2024-11-22 08:09:10|28.02|27.97|28.03|27.98|28.04|27.99|28.02|27.97|4
1732262960000|2024-11-22 08:09:20|28.05|28|28.05|28|28.06|28.01|28.05|28|3
1732262970000|2024-11-22 08:09:30|28.04|27.99|28.06|28.01|28.06|28.01|28.04|27.99|3
1732262980000|2024-11-22 08:09:40|28.07|28.02|28.05|28|28.07|28.02|28.05|28|5
1732262990000|2024-11-22 08:09:50|28.04|27.99|28.05|28|28.06|28.01|28.04|27.99|7
1732263000000|2024-11-22 08:10:00|28.06|28.01|28.04|27.99|28.06|28.01|28.04|27.99|7
1732263010000|2024-11-22 08:10:10|28.05|28|28.02|27.97|28.05|28|28.02|27.97|8
1732263020000|2024-11-22 08:10:20|28.01|27.96|27.99|27.94|28.01|27.96|27.99|27.94|3
1732263030000|2024-11-22 08:10:30|27.98|27.93|28|27.95|28|27.95|27.98|27.93|3
1732263040000|2024-11-22 08:10:40|28.01|27.96|28.04|27.99|28.05|28|28.01|27.96|8
1732263050000|2024-11-22 08:10:50|28.05|28|28.04|27.99|28.05|28|28.04|27.99|8
1732263060000|2024-11-22 08:11:00|28.03|27.98|28.03|27.98|28.03|27.98|28.02|27.97|3
1732263070000|2024-11-22 08:11:10|28.02|27.97|28.01|27.96|28.02|27.97|27.97|27.92|12
1732263080000|2024-11-22 08:11:20|28.02|27.97|28|27.95|28.02|27.97|28|27.95|3
1732263090000|2024-11-22 08:11:30|27.99|27.94|27.98|27.93|28|27.95|27.98|27.93|8
1732263100000|2024-11-22 08:11:40|27.99|27.94|27.99|27.94|28|27.95|27.98|27.93|4
1732263110000|2024-11-22 08:11:50|27.98|27.93|27.99|27.94|27.99|27.94|27.98|27.93|2
1732263120000|2024-11-22 08:12:00|27.98|27.93|28.03|27.98|28.03|27.98|27.97|27.92|8
1732263130000|2024-11-22 08:12:10|28.02|27.97|28.01|27.96|28.02|27.97|28.01|27.96|2
1732263140000|2024-11-22 08:12:20|28|27.95|28.01|27.96|28.01|27.96|28|27.95|2
1732263150000|2024-11-22 08:12:30|28|27.95|28.03|27.98|28.03|27.98|28|27.95|6
1732263160000|2024-11-22 08:12:40|28.05|28|28.04|27.99|28.06|28.01|28.03|27.98|6
1732263170000|2024-11-22 08:12:50|28.03|27.98|28.03|27.98|28.03|27.98|28.03|27.98|1
1732263180000|2024-11-22 08:13:00|28.02|27.97|27.96|27.91|28.02|27.97|27.96|27.91|9
1732263190000|2024-11-22 08:13:10|27.97|27.92|27.96|27.91|27.97|27.92|27.96|27.91|4
1732263200000|2024-11-22 08:13:20|27.95|27.9|27.97|27.92|27.98|27.93|27.95|27.9|5
1732263210000|2024-11-22 08:13:30|27.96|27.91|27.93|27.88|27.96|27.91|27.92|27.87|8
1732263220000|2024-11-22 08:13:40|27.92|27.87|27.91|27.86|27.93|27.88|27.91|27.86|4
1732263230000|2024-11-22 08:13:50|27.92|27.87|28.01|27.96|28.01|27.96|27.92|27.87|8
1732263240000|2024-11-22 08:14:00|28.02|27.97|28|27.95|28.02|27.97|27.99|27.94|11
1732263250000|2024-11-22 08:14:10|27.99|27.94|28.02|27.97|28.02|27.97|27.97|27.92|9
1732263260000|2024-11-22 08:14:20|28.01|27.96|27.98|27.93|28.02|27.97|27.97|27.92|10
1732263270000|2024-11-22 08:14:30|27.99|27.94|27.98|27.93|28.01|27.96|27.98|27.93|9
1732263280000|2024-11-22 08:14:40|27.99|27.94|28.01|27.96|28.01|27.96|27.99|27.94|5
1732263290000|2024-11-22 08:14:50|28|27.95|27.99|27.94|28.01|27.96|27.99|27.94|4
1732263300000|2024-11-22 08:15:00|27.98|27.93|27.94|27.89|27.98|27.93|27.93|27.88|8
1732263310000|2024-11-22 08:15:10|27.93|27.88|27.96|27.91|27.96|27.91|27.93|27.88|10
1732263320000|2024-11-22 08:15:20|27.95|27.9|27.96|27.91|27.97|27.92|27.95|27.9|10
1732263330000|2024-11-22 08:15:30|27.97|27.92|27.98|27.93|27.98|27.93|27.96|27.91|4
1732263340000|2024-11-22 08:15:40|27.97|27.92|27.97|27.92|27.97|27.92|27.96|27.91|7
1732263350000|2024-11-22 08:15:50|27.96|27.91|27.98|27.93|27.98|27.93|27.96|27.91|3
1732263360000|2024-11-22 08:16:00|27.97|27.92|27.97|27.92|27.98|27.93|27.95|27.9|11
1732263370000|2024-11-22 08:16:10|27.96|27.91|27.96|27.91|27.97|27.92|27.94|27.89|11
1732263380000|2024-11-22 08:16:20|27.95|27.9|27.91|27.86|27.95|27.9|27.91|27.86|4
1732263390000|2024-11-22 08:16:30|27.9|27.85|27.89|27.84|27.9|27.85|27.88|27.83|6
1732263400000|2024-11-22 08:16:40|27.9|27.85|27.89|27.84|27.9|27.85|27.88|27.83|4
1732263410000|2024-11-22 08:16:50|27.88|27.83|27.92|27.87|27.92|27.87|27.88|27.83|11
1732263420000|2024-11-22 08:17:00|27.93|27.88|27.91|27.86|27.93|27.88|27.9|27.85|9
1732263430000|2024-11-22 08:17:10|27.9|27.85|27.9|27.85|27.9|27.85|27.9|27.85|1
1732263440000|2024-11-22 08:17:20|27.89|27.84|27.85|27.8|27.89|27.84|27.84|27.79|10
1732263450000|2024-11-22 08:17:30|27.86|27.81|27.86|27.81|27.86|27.81|27.85|27.8|9
1732263460000|2024-11-22 08:17:40|27.85|27.8|27.87|27.82|27.88|27.83|27.85|27.8|5
1732263470000|2024-11-22 08:17:50|27.88|27.83|27.89|27.84|27.9|27.85|27.88|27.83|3
1732263480000|2024-11-22 08:18:00|27.9|27.85|27.93|27.88|27.94|27.89|27.88|27.83|10
1732263490000|2024-11-22 08:18:10|27.94|27.89|27.9|27.85|27.94|27.89|27.9|27.85|5
1732263500000|2024-11-22 08:18:20|27.92|27.87|27.97|27.92|27.97|27.92|27.92|27.87|7
1732263510000|2024-11-22 08:18:30|27.96|27.91|27.96|27.91|27.97|27.92|27.96|27.91|3
1732263520000|2024-11-22 08:18:40|27.97|27.92|28|27.95|28|27.95|27.97|27.92|3
1732263530000|2024-11-22 08:18:50|27.99|27.94|28.02|27.97|28.02|27.97|27.99|27.94|6
1732263540000|2024-11-22 08:19:00|28.03|27.98|28.07|28.02|28.07|28.02|28.02|27.97|7
1732263550000|2024-11-22 08:19:10|28.06|28.01|28.06|28.01|28.07|28.02|28.05|28|7
1732263560000|2024-11-22 08:19:20|28.07|28.02|28.08|28.03|28.08|28.03|28.06|28.01|4
1732263570000|2024-11-22 08:19:30|28.09|28.04|28.1|28.05|28.11|28.06|28.09|28.04|4
1732263580000|2024-11-22 08:19:40|28.11|28.06|28.09|28.04|28.11|28.06|28.09|28.04|3
1732263590000|2024-11-22 08:19:50|28.1|28.05|28.07|28.02|28.1|28.05|28.07|28.02|4
1732263600000|2024-11-22 08:20:00|28.06|28.01|28.04|27.99|28.08|28.03|28.04|27.99|13
1732263610000|2024-11-22 08:20:10|28.03|27.98|28.03|27.98|28.03|27.98|28.02|27.97|5
1732263620000|2024-11-22 08:20:20|28.02|27.97|28.03|27.98|28.03|27.98|28.02|27.97|4
1732263630000|2024-11-22 08:20:30|28.02|27.97|28.02|27.97|28.03|27.98|28.01|27.96|9
1732263640000|2024-11-22 08:20:40|28.05|28|28.04|27.99|28.05|28|28.04|27.99|2
1732263650000|2024-11-22 08:20:50|28.05|28|28.04|27.99|28.05|28|28.03|27.98|4
1732263660000|2024-11-22 08:21:00|28.05|28|28.02|27.97|28.06|28.01|28.01|27.96|10
1732263670000|2024-11-22 08:21:10|28.01|27.96|27.95|27.9|28.01|27.96|27.95|27.9|9
1732263680000|2024-11-22 08:21:20|27.96|27.91|27.93|27.88|27.97|27.92|27.93|27.88|6
1732263690000|2024-11-22 08:21:30|27.94|27.89|27.96|27.91|27.97|27.92|27.94|27.89|7
1732263700000|2024-11-22 08:21:40|27.97|27.92|27.94|27.89|27.97|27.92|27.94|27.89|8
1732263710000|2024-11-22 08:21:50|27.95|27.9|28|27.95|28|27.95|27.95|27.9|6
1732263720000|2024-11-22 08:22:00|27.99|27.94|28|27.95|28.01|27.96|27.99|27.94|4
1732263730000|2024-11-22 08:22:10|27.99|27.94|28.02|27.97|28.02|27.97|27.99|27.94|4
1732263740000|2024-11-22 08:22:20|28.01|27.96|28.03|27.98|28.04|27.99|28.01|27.96|7
1732263750000|2024-11-22 08:22:30|28.02|27.97|28.02|27.97|28.03|27.98|28.01|27.96|7
1732263760000|2024-11-22 08:22:40|28.03|27.98|28|27.95|28.03|27.98|27.99|27.94|8
1732263770000|2024-11-22 08:22:50|28.01|27.96|27.97|27.92|28.01|27.96|27.97|27.92|9
1732263780000|2024-11-22 08:23:00|27.96|27.91|27.98|27.93|27.99|27.94|27.96|27.91|6
1732263790000|2024-11-22 08:23:10|27.99|27.94|27.99|27.94|28.01|27.96|27.98|27.93|10
1732263800000|2024-11-22 08:23:20|28.02|27.97|28.05|28|28.05|28|28.02|27.97|4
1732263810000|2024-11-22 08:23:30|28.07|28.02|28.07|28.02|28.09|28.04|28.07|28.02|5
1732263820000|2024-11-22 08:23:40|28.08|28.03|28.09|28.04|28.1|28.05|28.07|28.02|8
1732263830000|2024-11-22 08:23:50|28.1|28.05|28.07|28.02|28.1|28.05|28.05|28|12
1732263840000|2024-11-22 08:24:00|28.06|28.01|28.04|27.99|28.06|28.01|28.02|27.97|11
1732263850000|2024-11-22 08:24:10|28.06|28.01|28.04|27.99|28.07|28.02|28.04|27.99|7
1732263860000|2024-11-22 08:24:20|28.03|27.98|28.04|27.99|28.05|28|28.03|27.98|6
1732263870000|2024-11-22 08:24:30|28.03|27.98|28.05|28|28.06|28.01|28.03|27.98|8
1732263880000|2024-11-22 08:24:40|28.06|28.01|28.08|28.03|28.1|28.05|28.06|28.01|9
1732263890000|2024-11-22 08:24:50|28.09|28.04|28.12|28.07|28.12|28.07|28.09|28.04|4
1732263900000|2024-11-22 08:25:00|28.13|28.08|28.13|28.08|28.13|28.08|28.11|28.06|8
1732263910000|2024-11-22 08:25:10|28.12|28.07|28.15|28.1|28.15|28.1|28.12|28.07|10
1732263920000|2024-11-22 08:25:20|28.14|28.09|28.12|28.07|28.15|28.1|28.11|28.06|15
1732263930000|2024-11-22 08:25:30|28.11|28.06|28.1|28.05|28.13|28.08|28.08|28.03|14
1732263940000|2024-11-22 08:25:40|28.09|28.04|28.11|28.06|28.12|28.07|28.08|28.03|8
1732263950000|2024-11-22 08:25:50|28.1|28.05|28.05|28|28.11|28.06|28.01|27.96|18
1732263960000|2024-11-22 08:26:00|28.04|27.99|28.03|27.98|28.04|27.99|28|27.95|10
1732263970000|2024-11-22 08:26:10|28.04|27.99|28|27.95|28.04|27.99|27.99|27.94|11
1732263980000|2024-11-22 08:26:20|28.02|27.97|28|27.95|28.02|27.97|27.98|27.93|16
1732263990000|2024-11-22 08:26:30|28.01|27.96|28|27.95|28.01|27.96|28|27.95|2
1732264000000|2024-11-22 08:26:40|28.01|27.96|28|27.95|28.02|27.97|27.99|27.94|12
1732264010000|2024-11-22 08:26:50|27.99|27.94|28.02|27.97|28.02|27.97|27.99|27.94|13
1732264020000|2024-11-22 08:27:00|28.01|27.96|28.05|28|28.07|28.02|28.01|27.96|9
1732264030000|2024-11-22 08:27:10|28.03|27.98|28.02|27.97|28.03|27.98|28.01|27.96|6
1732264040000|2024-11-22 08:27:20|28.01|27.96|28.01|27.96|28.02|27.97|28|27.95|5
1732264050000|2024-11-22 08:27:30|28.02|27.97|28.01|27.96|28.03|27.98|28.01|27.96|6
1732264060000|2024-11-22 08:27:40|28.05|28|28.08|28.03|28.08|28.03|28.05|28|5
1732264070000|2024-11-22 08:27:50|28.06|28.01|28.05|28|28.07|28.02|28.05|28|6
1732264080000|2024-11-22 08:28:00|28.04|27.99|28.05|28|28.05|28|28.04|27.99|2
1732264090000|2024-11-22 08:28:10|28.06|28.01|28.05|28|28.07|28.02|28.03|27.98|6
1732264100000|2024-11-22 08:28:20|28.04|27.99|28.04|27.99|28.04|27.99|28.04|27.99|1
1732264110000|2024-11-22 08:28:30|28.05|28|28.15|28.1|28.16|28.11|28.05|28|10
1732264120000|2024-11-22 08:28:40|28.16|28.11|28.16|28.11|28.18|28.13|28.16|28.11|9
1732264130000|2024-11-22 08:28:50|28.15|28.1|28.15|28.1|28.15|28.1|28.14|28.09|3
1732264940000|2024-11-22 08:42:20|28.17|28.12|28.17|28.12|28.19|28.14|28.17|28.12|5
1732264950000|2024-11-22 08:42:30|28.18|28.13|28.18|28.13|28.18|28.13|28.17|28.12|7
1732264960000|2024-11-22 08:42:40|28.17|28.12|28.17|28.12|28.18|28.13|28.14|28.09|8
1732264970000|2024-11-22 08:42:50|28.18|28.13|28.15|28.1|28.18|28.13|28.14|28.09|11
1732264980000|2024-11-22 08:43:00|28.14|28.09|28.14|28.09|28.14|28.09|28.13|28.08|3
1732264990000|2024-11-22 08:43:10|28.15|28.1|28.18|28.13|28.18|28.13|28.15|28.1|4
1732265000000|2024-11-22 08:43:20|28.19|28.14|28.16|28.11|28.19|28.14|28.16|28.11|6
1732265010000|2024-11-22 08:43:30|28.15|28.1|28.14|28.09|28.16|28.11|28.14|28.09|10
1732265020000|2024-11-22 08:43:40|28.13|28.08|28.11|28.06|28.13|28.08|28.11|28.06|7
1732265030000|2024-11-22 08:43:50|28.12|28.07|28.11|28.06|28.12|28.07|28.11|28.06|6
1732265040000|2024-11-22 08:44:00|28.12|28.07|28.1|28.05|28.12|28.07|28.1|28.05|5
1732265050000|2024-11-22 08:44:10|28.11|28.06|28.11|28.06|28.12|28.07|28.1|28.05|9
1732265060000|2024-11-22 08:44:20|28.13|28.08|28.09|28.04|28.13|28.08|28.08|28.03|11
1732265070000|2024-11-22 08:44:30|28.1|28.05|28.11|28.06|28.11|28.06|28.09|28.04|6
1732265080000|2024-11-22 08:44:40|28.1|28.05|28.09|28.04|28.11|28.06|28.08|28.03|5
1732265090000|2024-11-22 08:44:50|28.1|28.05|28.11|28.06|28.12|28.07|28.1|28.05|6
1732265100000|2024-11-22 08:45:00|28.1|28.05|28.1|28.05|28.11|28.06|28.08|28.03|10
1732265110000|2024-11-22 08:45:10|28.09|28.04|28.06|28.01|28.09|28.04|28.05|28|10
1732265120000|2024-11-22 08:45:20|28.05|28|28.02|27.97|28.05|28|28.02|27.97|8
1732265130000|2024-11-22 08:45:30|28.03|27.98|28|27.95|28.03|27.98|28|27.95|4
1732265140000|2024-11-22 08:45:40|27.99|27.94|27.94|27.89|27.99|27.94|27.94|27.89|8
1732265150000|2024-11-22 08:45:50|27.93|27.88|27.94|27.89|27.94|27.89|27.93|27.88|8
1732265160000|2024-11-22 08:46:00|27.95|27.9|27.94|27.89|27.95|27.9|27.94|27.89|4
1732265170000|2024-11-22 08:46:10|27.95|27.9|27.95|27.9|27.95|27.9|27.94|27.89|7
1732265180000|2024-11-22 08:46:20|27.94|27.89|27.94|27.89|27.95|27.9|27.93|27.88|5
1732265190000|2024-11-22 08:46:30|27.93|27.88|27.94|27.89|27.94|27.89|27.93|27.88|6
1732265200000|2024-11-22 08:46:40|27.93|27.88|27.93|27.88|27.93|27.88|27.93|27.88|1
1732265210000|2024-11-22 08:46:50|27.94|27.89|27.92|27.87|27.94|27.89|27.91|27.86|9
1732265220000|2024-11-22 08:47:00|27.91|27.86|27.93|27.88|27.95|27.9|27.91|27.86|13
1732265230000|2024-11-22 08:47:10|27.92|27.87|27.92|27.87|27.92|27.87|27.91|27.86|5
1732265240000|2024-11-22 08:47:20|27.93|27.88|27.95|27.9|27.95|27.9|27.93|27.88|5
1732265250000|2024-11-22 08:47:30|27.98|27.93|28|27.95|28.01|27.96|27.98|27.93|9
1732265260000|2024-11-22 08:47:40|28.01|27.96|28|27.95|28.01|27.96|28|27.95|2
1732265270000|2024-11-22 08:47:50|27.98|27.93|27.99|27.94|27.99|27.94|27.96|27.91|6
1732265280000|2024-11-22 08:48:00|28.01|27.96|28.02|27.97|28.06|28.01|28|27.95|12
1732265290000|2024-11-22 08:48:10|28.01|27.96|27.99|27.94|28.01|27.96|27.99|27.94|15
1732265300000|2024-11-22 08:48:20|27.98|27.93|27.99|27.94|28|27.95|27.98|27.93|4
1732265310000|2024-11-22 08:48:30|28|27.95|27.99|27.94|28|27.95|27.98|27.93|4
1732265320000|2024-11-22 08:48:40|28|27.95|28.05|28|28.05|28|28|27.95|9
1732265330000|2024-11-22 08:48:50|28.03|27.98|28.06|28.01|28.06|28.01|28.03|27.98|9
1732265340000|2024-11-22 08:49:00|28.08|28.03|28.09|28.04|28.1|28.05|28.08|28.03|12
1732265350000|2024-11-22 08:49:10|28.08|28.03|28.1|28.05|28.11|28.06|28.06|28.01|10
1732265360000|2024-11-22 08:49:20|28.12|28.07|28.18|28.13|28.18|28.13|28.12|28.07|9
1732265370000|2024-11-22 08:49:30|28.19|28.14|28.18|28.13|28.19|28.14|28.17|28.12|6
1732265380000|2024-11-22 08:49:40|28.2|28.15|28.22|28.17|28.22|28.17|28.2|28.15|5
1732265390000|2024-11-22 08:49:50|28.23|28.18|28.22|28.17|28.23|28.18|28.2|28.15|10
1732265400000|2024-11-22 08:50:00|28.23|28.18|28.26|28.21|28.26|28.21|28.21|28.16|7
1732265410000|2024-11-22 08:50:10|28.27|28.22|28.27|28.22|28.27|28.22|28.24|28.19|8
1732265420000|2024-11-22 08:50:20|28.28|28.23|28.28|28.23|28.29|28.24|28.25|28.2|11
1732265430000|2024-11-22 08:50:30|28.29|28.24|28.28|28.23|28.3|28.25|28.28|28.23|10
1732265440000|2024-11-22 08:50:40|28.29|28.24|28.32|28.27|28.32|28.27|28.28|28.23|8
1732265450000|2024-11-22 08:50:50|28.31|28.26|28.3|28.25|28.31|28.26|28.28|28.23|11
1732265460000|2024-11-22 08:51:00|28.31|28.26|28.29|28.24|28.31|28.26|28.28|28.23|7
1732265470000|2024-11-22 08:51:10|28.28|28.23|28.29|28.24|28.29|28.24|28.28|28.23|6
1732265480000|2024-11-22 08:51:20|28.28|28.23|28.3|28.25|28.3|28.25|28.28|28.23|7
1732265490000|2024-11-22 08:51:30|28.31|28.26|28.32|28.27|28.33|28.28|28.3|28.25|11
1732265500000|2024-11-22 08:51:40|28.31|28.26|28.3|28.25|28.31|28.26|28.3|28.25|4
1732265510000|2024-11-22 08:51:50|28.31|28.26|28.32|28.27|28.33|28.28|28.3|28.25|6
1732265520000|2024-11-22 08:52:00|28.31|28.26|28.34|28.29|28.34|28.29|28.31|28.26|10
1732265530000|2024-11-22 08:52:10|28.33|28.28|28.33|28.28|28.34|28.29|28.33|28.28|5
1732265540000|2024-11-22 08:52:20|28.34|28.29|28.37|28.32|28.37|28.32|28.34|28.29|8
1732265550000|2024-11-22 08:52:30|28.36|28.31|28.33|28.28|28.36|28.31|28.32|28.27|6
1732265560000|2024-11-22 08:52:40|28.34|28.29|28.33|28.28|28.36|28.31|28.32|28.27|8
1732265570000|2024-11-22 08:52:50|28.32|28.27|28.26|28.21|28.32|28.27|28.26|28.21|9
1732265580000|2024-11-22 08:53:00|28.27|28.22|28.27|28.22|28.28|28.23|28.25|28.2|11
1732265590000|2024-11-22 08:53:10|28.28|28.23|28.29|28.24|28.3|28.25|28.27|28.22|12
1732265600000|2024-11-22 08:53:20|28.3|28.25|28.29|28.24|28.3|28.25|28.29|28.24|2
1732265610000|2024-11-22 08:53:30|28.32|28.27|28.33|28.28|28.34|28.29|28.31|28.26|8
1732265620000|2024-11-22 08:53:40|28.34|28.29|28.36|28.31|28.36|28.31|28.34|28.29|5
1732265630000|2024-11-22 08:53:50|28.35|28.3|28.36|28.31|28.36|28.31|28.34|28.29|6
1732265640000|2024-11-22 08:54:00|28.37|28.32|28.46|28.41|28.48|28.43|28.37|28.32|16
1732265650000|2024-11-22 08:54:10|28.45|28.4|28.51|28.46|28.51|28.46|28.45|28.4|10
1732265660000|2024-11-22 08:54:20|28.5|28.45|28.5|28.45|28.51|28.46|28.48|28.43|7
1732265670000|2024-11-22 08:54:30|28.49|28.44|28.49|28.44|28.5|28.45|28.49|28.44|5
1732265680000|2024-11-22 08:54:40|28.48|28.43|28.51|28.46|28.51|28.46|28.47|28.42|11
1732265690000|2024-11-22 08:54:50|28.48|28.43|28.48|28.43|28.48|28.43|28.46|28.41|10
1732265700000|2024-11-22 08:55:00|28.47|28.42|28.49|28.44|28.5|28.45|28.47|28.42|5
1732265710000|2024-11-22 08:55:10|28.47|28.42|28.5|28.45|28.5|28.45|28.47|28.42|4
1732265720000|2024-11-22 08:55:20|28.49|28.44|28.47|28.42|28.49|28.44|28.47|28.42|7
1732265730000|2024-11-22 08:55:30|28.48|28.43|28.45|28.4|28.48|28.43|28.44|28.39|6
1732265740000|2024-11-22 08:55:40|28.44|28.39|28.44|28.39|28.45|28.4|28.44|28.39|7
1732265750000|2024-11-22 08:55:50|28.43|28.38|28.45|28.4|28.47|28.42|28.43|28.38|11
1732265760000|2024-11-22 08:56:00|28.46|28.41|28.5|28.45|28.5|28.45|28.46|28.41|4
1732265770000|2024-11-22 08:56:10|28.51|28.46|28.53|28.48|28.53|28.48|28.51|28.46|3
1732265780000|2024-11-22 08:56:20|28.52|28.47|28.55|28.5|28.55|28.5|28.52|28.47|6
1732265790000|2024-11-22 08:56:30|28.57|28.52|28.56|28.51|28.57|28.52|28.55|28.5|6
1732265800000|2024-11-22 08:56:40|28.57|28.52|28.59|28.54|28.59|28.54|28.56|28.51|7
1732265810000|2024-11-22 08:56:50|28.6|28.55|28.62|28.57|28.62|28.57|28.6|28.55|3
1732265820000|2024-11-22 08:57:00|28.63|28.58|28.66|28.61|28.66|28.61|28.63|28.58|7
1732265830000|2024-11-22 08:57:10|28.65|28.6|28.67|28.62|28.69|28.64|28.64|28.59|11
1732265840000|2024-11-22 08:57:20|28.68|28.63|28.7|28.65|28.7|28.65|28.67|28.62|7
1732265850000|2024-11-22 08:57:30|28.69|28.64|28.7|28.65|28.7|28.65|28.68|28.63|8
1732265860000|2024-11-22 08:57:40|28.72|28.67|28.71|28.66|28.73|28.68|28.71|28.66|4
1732265870000|2024-11-22 08:57:50|28.7|28.65|28.68|28.63|28.71|28.66|28.68|28.63|7
1732265880000|2024-11-22 08:58:00|28.69|28.64|28.69|28.64|28.72|28.67|28.68|28.63|11
1732265890000|2024-11-22 08:58:10|28.7|28.65|28.72|28.67|28.73|28.68|28.69|28.64|13
1732265900000|2024-11-22 08:58:20|28.71|28.66|28.68|28.63|28.72|28.67|28.68|28.63|6
1732265910000|2024-11-22 08:58:30|28.69|28.64|28.65|28.6|28.69|28.64|28.65|28.6|7
1732265920000|2024-11-22 08:58:40|28.66|28.61|28.64|28.59|28.66|28.61|28.64|28.59|7
1732265930000|2024-11-22 08:58:50|28.65|28.6|28.64|28.59|28.65|28.6|28.64|28.59|6
1732265940000|2024-11-22 08:59:00|28.65|28.6|28.62|28.57|28.69|28.64|28.62|28.57|12
1732265950000|2024-11-22 08:59:10|28.63|28.58|28.66|28.61|28.67|28.62|28.62|28.57|6
1732265960000|2024-11-22 08:59:20|28.65|28.6|28.65|28.6|28.66|28.61|28.64|28.59|5
1732265970000|2024-11-22 08:59:30|28.66|28.61|28.65|28.6|28.66|28.61|28.65|28.6|6
1732265980000|2024-11-22 08:59:40|28.64|28.59|28.61|28.56|28.64|28.59|28.6|28.55|9
1732265990000|2024-11-22 08:59:50|28.6|28.55|28.56|28.51|28.61|28.56|28.56|28.51|11
1732266000000|2024-11-22 09:00:00|28.58|28.53|28.57|28.52|28.6|28.55|28.53|28.48|11
1732266010000|2024-11-22 09:00:10|28.62|28.57|28.61|28.56|28.63|28.58|28.57|28.52|17
1732266020000|2024-11-22 09:00:20|28.63|28.58|28.59|28.54|28.64|28.59|28.59|28.54|11
1732266030000|2024-11-22 09:00:30|28.58|28.53|28.61|28.56|28.61|28.56|28.57|28.52|11
1732266040000|2024-11-22 09:00:40|28.6|28.55|28.58|28.53|28.6|28.55|28.57|28.52|11
1732266050000|2024-11-22 09:00:50|28.59|28.54|28.59|28.54|28.6|28.55|28.59|28.54|5
1732266060000|2024-11-22 09:01:00|28.58|28.53|28.58|28.53|28.6|28.55|28.57|28.52|9
1732266070000|2024-11-22 09:01:10|28.59|28.54|28.59|28.54|28.63|28.58|28.58|28.53|13
1732266080000|2024-11-22 09:01:20|28.58|28.53|28.57|28.52|28.59|28.54|28.57|28.52|8
1732266090000|2024-11-22 09:01:30|28.58|28.53|28.59|28.54|28.61|28.56|28.58|28.53|6
1732266100000|2024-11-22 09:01:40|28.6|28.55|28.61|28.56|28.62|28.57|28.6|28.55|6
1732266110000|2024-11-22 09:01:50|28.63|28.58|28.64|28.59|28.64|28.59|28.63|28.58|4
1732266120000|2024-11-22 09:02:00|28.65|28.6|28.7|28.65|28.7|28.65|28.65|28.6|9
1732266130000|2024-11-22 09:02:10|28.69|28.64|28.62|28.57|28.69|28.64|28.62|28.57|10
1732266140000|2024-11-22 09:02:20|28.64|28.59|28.69|28.64|28.69|28.64|28.64|28.59|3
1732266150000|2024-11-22 09:02:30|28.7|28.65|28.73|28.68|28.73|28.68|28.69|28.64|7
1732266160000|2024-11-22 09:02:40|28.72|28.67|28.69|28.64|28.74|28.69|28.69|28.64|8
1732266170000|2024-11-22 09:02:50|28.68|28.63|28.65|28.6|28.68|28.63|28.64|28.59|9
1732266180000|2024-11-22 09:03:00|28.64|28.59|28.68|28.63|28.68|28.63|28.64|28.59|6
1732266190000|2024-11-22 09:03:10|28.67|28.62|28.66|28.61|28.67|28.62|28.65|28.6|6
1732266200000|2024-11-22 09:03:20|28.64|28.59|28.63|28.58|28.65|28.6|28.63|28.58|8
1732266210000|2024-11-22 09:03:30|28.62|28.57|28.63|28.58|28.64|28.59|28.61|28.56|11
1732266220000|2024-11-22 09:03:40|28.64|28.59|28.63|28.58|28.66|28.61|28.63|28.58|6
1732266230000|2024-11-22 09:03:50|28.62|28.57|28.63|28.58|28.64|28.59|28.62|28.57|4
1732266240000|2024-11-22 09:04:00|28.64|28.59|28.66|28.61|28.67|28.62|28.64|28.59|9
1732266250000|2024-11-22 09:04:10|28.67|28.62|28.66|28.61|28.67|28.62|28.66|28.61|2
1732266260000|2024-11-22 09:04:20|28.67|28.62|28.65|28.6|28.67|28.62|28.65|28.6|5
1732266270000|2024-11-22 09:04:30|28.66|28.61|28.66|28.61|28.67|28.62|28.66|28.61|3
1732266280000|2024-11-22 09:04:40|28.67|28.62|28.65|28.6|28.67|28.62|28.65|28.6|5
1732266290000|2024-11-22 09:04:50|28.64|28.59|28.63|28.58|28.64|28.59|28.63|28.58|4
1732266300000|2024-11-22 09:05:00|28.64|28.59|28.62|28.57|28.65|28.6|28.62|28.57|11
1732266310000|2024-11-22 09:05:10|28.6|28.55|28.6|28.55|28.6|28.55|28.59|28.54|3
1732266320000|2024-11-22 09:05:20|28.61|28.56|28.63|28.58|28.63|28.58|28.6|28.55|5
1732266330000|2024-11-22 09:05:30|28.62|28.57|28.65|28.6|28.65|28.6|28.61|28.56|5
1732266340000|2024-11-22 09:05:40|28.64|28.59|28.61|28.56|28.65|28.6|28.61|28.56|10
1732266350000|2024-11-22 09:05:50|28.6|28.55|28.62|28.57|28.62|28.57|28.59|28.54|10
1732266360000|2024-11-22 09:06:00|28.61|28.56|28.62|28.57|28.62|28.57|28.6|28.55|6
1732266370000|2024-11-22 09:06:10|28.63|28.58|28.64|28.59|28.64|28.59|28.63|28.58|2
1732266380000|2024-11-22 09:06:20|28.65|28.6|28.59|28.54|28.65|28.6|28.59|28.54|12
1732266390000|2024-11-22 09:06:30|28.6|28.55|28.6|28.55|28.6|28.55|28.59|28.54|3
1732266400000|2024-11-22 09:06:40|28.59|28.54|28.58|28.53|28.59|28.54|28.57|28.52|4
1732266410000|2024-11-22 09:06:50|28.57|28.52|28.57|28.52|28.58|28.53|28.56|28.51|5
1732266420000|2024-11-22 09:07:00|28.58|28.53|28.61|28.56|28.61|28.56|28.58|28.53|7
1732266430000|2024-11-22 09:07:10|28.62|28.57|28.59|28.54|28.63|28.58|28.59|28.54|6
1732266440000|2024-11-22 09:07:20|28.58|28.53|28.57|28.52|28.58|28.53|28.57|28.52|2
1732266450000|2024-11-22 09:07:30|28.56|28.51|28.6|28.55|28.61|28.56|28.56|28.51|5
1732266460000|2024-11-22 09:07:40|28.59|28.54|28.6|28.55|28.6|28.55|28.59|28.54|4
1732266470000|2024-11-22 09:07:50|28.59|28.54|28.6|28.55|28.62|28.57|28.59|28.54|5
1732266480000|2024-11-22 09:08:00|28.59|28.54|28.57|28.52|28.59|28.54|28.57|28.52|3
1732266490000|2024-11-22 09:08:10|28.56|28.51|28.55|28.5|28.56|28.51|28.52|28.47|8
1732266500000|2024-11-22 09:08:20|28.56|28.51|28.52|28.47|28.57|28.52|28.52|28.47|7
1732266510000|2024-11-22 09:08:30|28.53|28.48|28.51|28.46|28.53|28.48|28.51|28.46|3
1732266520000|2024-11-22 09:08:40|28.52|28.47|28.51|28.46|28.52|28.47|28.5|28.45|4
1732266530000|2024-11-22 09:08:50|28.5|28.45|28.48|28.43|28.5|28.45|28.47|28.42|4
1732266540000|2024-11-22 09:09:00|28.47|28.42|28.48|28.43|28.48|28.43|28.47|28.42|2
1732266550000|2024-11-22 09:09:10|28.49|28.44|28.5|28.45|28.5|28.45|28.48|28.43|4
1732266560000|2024-11-22 09:09:20|28.49|28.44|28.48|28.43|28.49|28.44|28.48|28.43|2
1732266570000|2024-11-22 09:09:30|28.47|28.42|28.48|28.43|28.48|28.43|28.47|28.42|2
1732266580000|2024-11-22 09:09:40|28.47|28.42|28.47|28.42|28.48|28.43|28.47|28.42|3
1732266590000|2024-11-22 09:09:50|28.46|28.41|28.49|28.44|28.49|28.44|28.46|28.41|3
1732266600000|2024-11-22 09:10:00|28.51|28.46|28.48|28.43|28.51|28.46|28.48|28.43|4
1732266610000|2024-11-22 09:10:10|28.49|28.44|28.45|28.4|28.49|28.44|28.45|28.4|5
1732266620000|2024-11-22 09:10:20|28.44|28.39|28.45|28.4|28.46|28.41|28.44|28.39|4
1732266630000|2024-11-22 09:10:30|28.46|28.41|28.42|28.37|28.46|28.41|28.42|28.37|5
1732266640000|2024-11-22 09:10:40|28.41|28.36|28.39|28.34|28.41|28.36|28.39|28.34|2
1732266650000|2024-11-22 09:10:50|28.4|28.35|28.39|28.34|28.4|28.35|28.39|28.34|6
1732266660000|2024-11-22 09:11:00|28.4|28.35|28.36|28.31|28.4|28.35|28.36|28.31|4
1732266670000|2024-11-22 09:11:10|28.37|28.32|28.35|28.3|28.37|28.32|28.34|28.29|5
1732266680000|2024-11-22 09:11:20|28.34|28.29|28.31|28.26|28.34|28.29|28.31|28.26|5
1732266690000|2024-11-22 09:11:30|28.32|28.27|28.31|28.26|28.32|28.27|28.3|28.25|4
1732266700000|2024-11-22 09:11:40|28.32|28.27|28.34|28.29|28.35|28.3|28.32|28.27|11
1732266710000|2024-11-22 09:11:50|28.33|28.28|28.32|28.27|28.34|28.29|28.32|28.27|8
1732266720000|2024-11-22 09:12:00|28.33|28.28|28.36|28.31|28.38|28.33|28.33|28.28|8
1732266730000|2024-11-22 09:12:10|28.35|28.3|28.35|28.3|28.36|28.31|28.34|28.29|5
1732266750000|2024-11-22 09:12:30|28.36|28.31|28.36|28.31|28.36|28.31|28.36|28.31|1
1732266760000|2024-11-22 09:12:40|28.34|28.29|28.32|28.27|28.34|28.29|28.31|28.26|9
1732266770000|2024-11-22 09:12:50|28.31|28.26|28.3|28.25|28.31|28.26|28.3|28.25|2
1732266780000|2024-11-22 09:13:00|28.31|28.26|28.33|28.28|28.33|28.28|28.31|28.26|3
1732266790000|2024-11-22 09:13:10|28.32|28.27|28.34|28.29|28.34|28.29|28.32|28.27|5
1732266800000|2024-11-22 09:13:20|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|2
1732266810000|2024-11-22 09:13:30|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|2
1732266820000|2024-11-22 09:13:40|28.35|28.3|28.34|28.29|28.36|28.31|28.33|28.28|8
1732266830000|2024-11-22 09:13:50|28.36|28.31|28.34|28.29|28.36|28.31|28.34|28.29|3
1732266840000|2024-11-22 09:14:00|28.33|28.28|28.33|28.28|28.34|28.29|28.32|28.27|5
1732266850000|2024-11-22 09:14:10|28.34|28.29|28.32|28.27|28.34|28.29|28.32|28.27|3
1732266860000|2024-11-22 09:14:20|28.34|28.29|28.34|28.29|28.35|28.3|28.32|28.27|7
1732266870000|2024-11-22 09:14:30|28.35|28.3|28.34|28.29|28.35|28.3|28.34|28.29|4
1732266880000|2024-11-22 09:14:40|28.35|28.3|28.44|28.39|28.44|28.39|28.35|28.3|7
1732266890000|2024-11-22 09:14:50|28.43|28.38|28.4|28.35|28.43|28.38|28.39|28.34|5
1732266900000|2024-11-22 09:15:00|28.39|28.34|28.38|28.33|28.39|28.34|28.36|28.31|6
1732266910000|2024-11-22 09:15:10|28.37|28.32|28.31|28.26|28.37|28.32|28.31|28.26|6
1732266920000|2024-11-22 09:15:20|28.3|28.25|28.27|28.22|28.3|28.25|28.27|28.22|4
1732266930000|2024-11-22 09:15:30|28.28|28.23|28.28|28.23|28.29|28.24|28.27|28.22|5
1732266940000|2024-11-22 09:15:40|28.3|28.25|28.31|28.26|28.31|28.26|28.3|28.25|2
1732266950000|2024-11-22 09:15:50|28.33|28.28|28.34|28.29|28.38|28.33|28.33|28.28|8
1732266960000|2024-11-22 09:16:00|28.33|28.28|28.32|28.27|28.33|28.28|28.31|28.26|5
1732266970000|2024-11-22 09:16:10|28.31|28.26|28.32|28.27|28.32|28.27|28.31|28.26|4
1732266980000|2024-11-22 09:16:20|28.33|28.28|28.33|28.28|28.34|28.29|28.32|28.27|5
1732266990000|2024-11-22 09:16:30|28.32|28.27|28.31|28.26|28.32|28.27|28.31|28.26|4
1732267000000|2024-11-22 09:16:40|28.3|28.25|28.31|28.26|28.32|28.27|28.3|28.25|6
1732267010000|2024-11-22 09:16:50|28.3|28.25|28.27|28.22|28.3|28.25|28.26|28.21|5
1732267020000|2024-11-22 09:17:00|28.26|28.21|28.23|28.18|28.26|28.21|28.23|28.18|4
1732267030000|2024-11-22 09:17:10|28.22|28.17|28.21|28.16|28.24|28.19|28.2|28.15|9
1732267040000|2024-11-22 09:17:20|28.22|28.17|28.28|28.23|28.29|28.24|28.21|28.16|9
1732267050000|2024-11-22 09:17:30|28.3|28.25|28.3|28.25|28.31|28.26|28.29|28.24|10
1732267060000|2024-11-22 09:17:40|28.32|28.27|28.3|28.25|28.32|28.27|28.3|28.25|3
1732267070000|2024-11-22 09:17:50|28.31|28.26|28.32|28.27|28.32|28.27|28.31|28.26|4
1732267080000|2024-11-22 09:18:00|28.31|28.26|28.28|28.23|28.31|28.26|28.28|28.23|6
1732267090000|2024-11-22 09:18:10|28.27|28.22|28.26|28.21|28.27|28.22|28.26|28.21|2
1732267100000|2024-11-22 09:18:20|28.27|28.22|28.28|28.23|28.28|28.23|28.26|28.21|4
1732267110000|2024-11-22 09:18:30|28.29|28.24|28.28|28.23|28.3|28.25|28.27|28.22|13
1732267120000|2024-11-22 09:18:40|28.27|28.22|28.28|28.23|28.28|28.23|28.26|28.21|4
1732267130000|2024-11-22 09:18:50|28.29|28.24|28.3|28.25|28.3|28.25|28.29|28.24|2
1732267140000|2024-11-22 09:19:00|28.29|28.24|28.26|28.21|28.29|28.24|28.26|28.21|4
1732267150000|2024-11-22 09:19:10|28.27|28.22|28.26|28.21|28.27|28.22|28.26|28.21|2
1732267160000|2024-11-22 09:19:20|28.28|28.23|28.29|28.24|28.29|28.24|28.28|28.23|2
1732267170000|2024-11-22 09:19:30|28.3|28.25|28.28|28.23|28.3|28.25|28.28|28.23|3
1732267180000|2024-11-22 09:19:40|28.29|28.24|28.27|28.22|28.29|28.24|28.27|28.22|3
1732267190000|2024-11-22 09:19:50|28.28|28.23|28.27|28.22|28.28|28.23|28.27|28.22|4
1732267200000|2024-11-22 09:20:00|28.28|28.23|28.26|28.21|28.28|28.23|28.26|28.21|3
1732267210000|2024-11-22 09:20:10|28.25|28.2|28.28|28.23|28.28|28.23|28.25|28.2|3
1732267220000|2024-11-22 09:20:20|28.29|28.24|28.27|28.22|28.29|28.24|28.27|28.22|3
1732267230000|2024-11-22 09:20:30|28.28|28.23|28.29|28.24|28.29|28.24|28.28|28.23|2
1732267240000|2024-11-22 09:20:40|28.28|28.23|28.28|28.23|28.29|28.24|28.27|28.22|7
1732267250000|2024-11-22 09:20:50|28.27|28.22|28.27|28.22|28.27|28.22|28.27|28.22|1
1732267260000|2024-11-22 09:21:00|28.26|28.21|28.26|28.21|28.26|28.21|28.25|28.2|5
1732267280000|2024-11-22 09:21:20|28.27|28.22|28.26|28.21|28.27|28.22|28.25|28.2|3
1732267290000|2024-11-22 09:21:30|28.25|28.2|28.24|28.19|28.25|28.2|28.24|28.19|2
1732267300000|2024-11-22 09:21:40|28.25|28.2|28.24|28.19|28.26|28.21|28.24|28.19|4
1732267310000|2024-11-22 09:21:50|28.26|28.21|28.25|28.2|28.26|28.21|28.25|28.2|4
1732267320000|2024-11-22 09:22:00|28.26|28.21|28.25|28.2|28.26|28.21|28.25|28.2|2
1732267330000|2024-11-22 09:22:10|28.24|28.19|28.25|28.2|28.25|28.2|28.24|28.19|4
1732267340000|2024-11-22 09:22:20|28.26|28.21|28.25|28.2|28.27|28.22|28.25|28.2|4
1732267350000|2024-11-22 09:22:30|28.26|28.21|28.27|28.22|28.27|28.22|28.26|28.21|2
1732267360000|2024-11-22 09:22:40|28.26|28.21|28.26|28.21|28.26|28.21|28.24|28.19|4
1732267370000|2024-11-22 09:22:50|28.25|28.2|28.26|28.21|28.27|28.22|28.25|28.2|4
1732267380000|2024-11-22 09:23:00|28.27|28.22|28.27|28.22|28.27|28.22|28.27|28.22|1
1732267390000|2024-11-22 09:23:10|28.28|28.23|28.26|28.21|28.28|28.23|28.26|28.21|7
1732267400000|2024-11-22 09:23:20|28.27|28.22|28.29|28.24|28.29|28.24|28.27|28.22|5
1732267410000|2024-11-22 09:23:30|28.3|28.25|28.32|28.27|28.36|28.31|28.3|28.25|10
1732267420000|2024-11-22 09:23:40|28.33|28.28|28.33|28.28|28.34|28.29|28.32|28.27|11
1732267430000|2024-11-22 09:23:50|28.34|28.29|28.36|28.31|28.36|28.31|28.34|28.29|10
1732267440000|2024-11-22 09:24:00|28.38|28.33|28.41|28.36|28.42|28.37|28.37|28.32|9
1732267450000|2024-11-22 09:24:10|28.4|28.35|28.4|28.35|28.41|28.36|28.39|28.34|7
1732267460000|2024-11-22 09:24:20|28.39|28.34|28.43|28.38|28.43|28.38|28.39|28.34|6
1732267470000|2024-11-22 09:24:30|28.42|28.37|28.43|28.38|28.44|28.39|28.42|28.37|10
1732267480000|2024-11-22 09:24:40|28.42|28.37|28.42|28.37|28.43|28.38|28.41|28.36|5
1732267490000|2024-11-22 09:24:50|28.41|28.36|28.37|28.32|28.41|28.36|28.37|28.32|7
1732267500000|2024-11-22 09:25:00|28.38|28.33|28.35|28.3|28.38|28.33|28.34|28.29|7
1732267510000|2024-11-22 09:25:10|28.37|28.32|28.34|28.29|28.37|28.32|28.34|28.29|6
1732267520000|2024-11-22 09:25:20|28.33|28.28|28.28|28.23|28.33|28.28|28.28|28.23|8
1732267530000|2024-11-22 09:25:30|28.29|28.24|28.27|28.22|28.3|28.25|28.27|28.22|7
1732267540000|2024-11-22 09:25:40|28.28|28.23|28.27|28.22|28.28|28.23|28.27|28.22|4
1732267550000|2024-11-22 09:25:50|28.25|28.2|28.26|28.21|28.26|28.21|28.24|28.19|4
1732267560000|2024-11-22 09:26:00|28.25|28.2|28.19|28.14|28.25|28.2|28.19|28.14|9
1732267570000|2024-11-22 09:26:10|28.18|28.13|28.22|28.17|28.22|28.17|28.18|28.13|8
1732267580000|2024-11-22 09:26:20|28.23|28.18|28.26|28.21|28.26|28.21|28.23|28.18|4
1732267590000|2024-11-22 09:26:30|28.25|28.2|28.28|28.23|28.29|28.24|28.25|28.2|6
1732267600000|2024-11-22 09:26:40|28.27|28.22|28.29|28.24|28.29|28.24|28.25|28.2|6
1732267610000|2024-11-22 09:26:50|28.27|28.22|28.26|28.21|28.27|28.22|28.24|28.19|10
1732267620000|2024-11-22 09:27:00|28.27|28.22|28.26|28.21|28.27|28.22|28.25|28.2|8
1732267630000|2024-11-22 09:27:10|28.25|28.2|28.24|28.19|28.26|28.21|28.24|28.19|12
1732267640000|2024-11-22 09:27:20|28.25|28.2|28.29|28.24|28.29|28.24|28.25|28.2|5
1732267650000|2024-11-22 09:27:30|28.31|28.26|28.28|28.23|28.31|28.26|28.25|28.2|10
1732267660000|2024-11-22 09:27:40|28.3|28.25|28.28|28.23|28.3|28.25|28.27|28.22|9
1732267670000|2024-11-22 09:27:50|28.27|28.22|28.26|28.21|28.27|28.22|28.26|28.21|2
1732267680000|2024-11-22 09:28:00|28.25|28.2|28.22|28.17|28.25|28.2|28.22|28.17|8
1732268060000|2024-11-22 09:34:20|28.27|28.22|28.34|28.29|28.34|28.29|28.27|28.22|4
1732268070000|2024-11-22 09:34:30|28.35|28.3|28.35|28.3|28.36|28.31|28.35|28.3|5
1732268080000|2024-11-22 09:34:40|28.34|28.29|28.35|28.3|28.35|28.3|28.32|28.27|10
1732268090000|2024-11-22 09:34:50|28.34|28.29|28.39|28.34|28.39|28.34|28.34|28.29|6
1732268100000|2024-11-22 09:35:00|28.38|28.33|28.42|28.37|28.42|28.37|28.37|28.32|9
1732268110000|2024-11-22 09:35:10|28.41|28.36|28.41|28.36|28.42|28.37|28.41|28.36|5
1732268120000|2024-11-22 09:35:20|28.42|28.37|28.44|28.39|28.47|28.42|28.41|28.36|10
1732268130000|2024-11-22 09:35:30|28.45|28.4|28.43|28.38|28.47|28.42|28.43|28.38|9
1732268140000|2024-11-22 09:35:40|28.44|28.39|28.42|28.37|28.44|28.39|28.42|28.37|9
1732268150000|2024-11-22 09:35:50|28.41|28.36|28.41|28.36|28.41|28.36|28.4|28.35|5
1732268160000|2024-11-22 09:36:00|28.42|28.37|28.36|28.31|28.42|28.37|28.34|28.29|14
1732268170000|2024-11-22 09:36:10|28.37|28.32|28.39|28.34|28.41|28.36|28.37|28.32|6
1732268180000|2024-11-22 09:36:20|28.4|28.35|28.44|28.39|28.44|28.39|28.4|28.35|4
1732268190000|2024-11-22 09:36:30|28.45|28.4|28.46|28.41|28.46|28.41|28.43|28.38|5
1732268200000|2024-11-22 09:36:40|28.47|28.42|28.47|28.42|28.5|28.45|28.46|28.41|8
1732268210000|2024-11-22 09:36:50|28.48|28.43|28.49|28.44|28.49|28.44|28.47|28.42|4
1732268220000|2024-11-22 09:37:00|28.5|28.45|28.54|28.49|28.55|28.5|28.5|28.45|8
1732268230000|2024-11-22 09:37:10|28.53|28.48|28.54|28.49|28.55|28.5|28.52|28.47|6
1732268240000|2024-11-22 09:37:20|28.55|28.5|28.59|28.54|28.59|28.54|28.55|28.5|5
1732268250000|2024-11-22 09:37:30|28.58|28.53|28.6|28.55|28.61|28.56|28.58|28.53|5
1732268260000|2024-11-22 09:37:40|28.59|28.54|28.64|28.59|28.64|28.59|28.58|28.53|11
1732268270000|2024-11-22 09:37:50|28.65|28.6|28.63|28.58|28.68|28.63|28.63|28.58|6
1732268280000|2024-11-22 09:38:00|28.62|28.57|28.62|28.57|28.66|28.61|28.61|28.56|8
1732268290000|2024-11-22 09:38:10|28.61|28.56|28.66|28.61|28.66|28.61|28.61|28.56|5
1732268300000|2024-11-22 09:38:20|28.65|28.6|28.61|28.56|28.65|28.6|28.61|28.56|7
1732268310000|2024-11-22 09:38:30|28.67|28.62|28.69|28.64|28.71|28.66|28.67|28.62|5
1732268320000|2024-11-22 09:38:40|28.7|28.65|28.65|28.6|28.71|28.66|28.63|28.58|11
1732268330000|2024-11-22 09:38:50|28.66|28.61|28.65|28.6|28.68|28.63|28.65|28.6|5
1732268340000|2024-11-22 09:39:00|28.64|28.59|28.61|28.56|28.64|28.59|28.61|28.56|8
1732268350000|2024-11-22 09:39:10|28.62|28.57|28.63|28.58|28.64|28.59|28.62|28.57|4
1732268360000|2024-11-22 09:39:20|28.64|28.59|28.61|28.56|28.64|28.59|28.61|28.56|6
1732268370000|2024-11-22 09:39:30|28.6|28.55|28.64|28.59|28.64|28.59|28.6|28.55|5
1732268380000|2024-11-22 09:39:40|28.63|28.58|28.69|28.64|28.7|28.65|28.63|28.58|6
1732268390000|2024-11-22 09:39:50|28.68|28.63|28.68|28.63|28.68|28.63|28.65|28.6|7
1732268400000|2024-11-22 09:40:00|28.67|28.62|28.64|28.59|28.67|28.62|28.64|28.59|5
1732268410000|2024-11-22 09:40:10|28.65|28.6|28.58|28.53|28.65|28.6|28.58|28.53|8
1732268420000|2024-11-22 09:40:20|28.59|28.54|28.59|28.54|28.6|28.55|28.59|28.54|5
1732268430000|2024-11-22 09:40:30|28.6|28.55|28.65|28.6|28.66|28.61|28.59|28.54|7
1732268440000|2024-11-22 09:40:40|28.66|28.61|28.65|28.6|28.67|28.62|28.65|28.6|8
1732268450000|2024-11-22 09:40:50|28.64|28.59|28.63|28.58|28.64|28.59|28.63|28.58|4
1732268460000|2024-11-22 09:41:00|28.62|28.57|28.56|28.51|28.62|28.57|28.54|28.49|8
1732268470000|2024-11-22 09:41:10|28.57|28.52|28.59|28.54|28.59|28.54|28.57|28.52|3
1732268480000|2024-11-22 09:41:20|28.57|28.52|28.57|28.52|28.58|28.53|28.57|28.52|3
1732268490000|2024-11-22 09:41:30|28.56|28.51|28.51|28.46|28.57|28.52|28.51|28.46|7
1732268500000|2024-11-22 09:41:40|28.52|28.47|28.53|28.48|28.53|28.48|28.5|28.45|7
1732268510000|2024-11-22 09:41:50|28.52|28.47|28.46|28.41|28.52|28.47|28.46|28.41|5
1732268520000|2024-11-22 09:42:00|28.45|28.4|28.48|28.43|28.48|28.43|28.44|28.39|6
1732268530000|2024-11-22 09:42:10|28.47|28.42|28.43|28.38|28.47|28.42|28.42|28.37|7
1732268540000|2024-11-22 09:42:20|28.44|28.39|28.44|28.39|28.45|28.4|28.44|28.39|7
1732268550000|2024-11-22 09:42:30|28.34|28.29|28.3|28.25|28.34|28.29|28.3|28.25|8
1732268560000|2024-11-22 09:42:40|28.26|28.21|28.25|28.2|28.29|28.24|28.25|28.2|8
1732268570000|2024-11-22 09:42:50|28.24|28.19|28.25|28.2|28.27|28.22|28.24|28.19|6
1732268580000|2024-11-22 09:43:00|28.27|28.22|28.26|28.21|28.28|28.23|28.25|28.2|6
1732268590000|2024-11-22 09:43:10|28.27|28.22|28.26|28.21|28.27|28.22|28.26|28.21|2
1732268600000|2024-11-22 09:43:20|28.25|28.2|28.23|28.18|28.26|28.21|28.23|28.18|5
1732268610000|2024-11-22 09:43:30|28.24|28.19|28.21|28.16|28.24|28.19|28.21|28.16|7
1732268620000|2024-11-22 09:43:40|28.22|28.17|28.21|28.16|28.22|28.17|28.2|28.15|5
1732268630000|2024-11-22 09:43:50|28.2|28.15|28.19|28.14|28.2|28.15|28.19|28.14|2
1732268640000|2024-11-22 09:44:00|28.2|28.15|28.2|28.15|28.21|28.16|28.2|28.15|3
1732268650000|2024-11-22 09:44:10|28.21|28.16|28.25|28.2|28.25|28.2|28.21|28.16|5
1732268660000|2024-11-22 09:44:20|28.24|28.19|28.21|28.16|28.25|28.2|28.2|28.15|8
1732268670000|2024-11-22 09:44:30|28.2|28.15|28.21|28.16|28.21|28.16|28.2|28.15|2
1732268680000|2024-11-22 09:44:40|28.22|28.17|28.22|28.17|28.22|28.17|28.22|28.17|1
1732268690000|2024-11-22 09:44:50|28.23|28.18|28.24|28.19|28.24|28.19|28.23|28.18|2
1732268700000|2024-11-22 09:45:00|28.26|28.21|28.31|28.26|28.31|28.26|28.26|28.21|8
1732268710000|2024-11-22 09:45:10|28.3|28.25|28.26|28.21|28.3|28.25|28.26|28.21|9
1732268720000|2024-11-22 09:45:20|28.27|28.22|28.26|28.21|28.28|28.23|28.26|28.21|4
1732268730000|2024-11-22 09:45:30|28.25|28.2|28.23|28.18|28.25|28.2|28.22|28.17|5
1732268740000|2024-11-22 09:45:40|28.22|28.17|28.18|28.13|28.22|28.17|28.18|28.13|9
1732268750000|2024-11-22 09:45:50|28.17|28.12|28.2|28.15|28.2|28.15|28.17|28.12|4
1732268760000|2024-11-22 09:46:00|28.21|28.16|28.16|28.11|28.22|28.17|28.16|28.11|8
1732268770000|2024-11-22 09:46:10|28.15|28.1|28.14|28.09|28.15|28.1|28.13|28.08|6
1732268780000|2024-11-22 09:46:20|28.15|28.1|28.13|28.08|28.15|28.1|28.12|28.07|7
1732268790000|2024-11-22 09:46:30|28.14|28.09|28.17|28.12|28.17|28.12|28.14|28.09|4
1732268800000|2024-11-22 09:46:40|28.18|28.13|28.17|28.12|28.18|28.13|28.16|28.11|3
1732268820000|2024-11-22 09:47:00|28.18|28.13|28.19|28.14|28.19|28.14|28.17|28.12|4
1732268830000|2024-11-22 09:47:10|28.18|28.13|28.21|28.16|28.22|28.17|28.18|28.13|6
1732268840000|2024-11-22 09:47:20|28.2|28.15|28.18|28.13|28.2|28.15|28.18|28.13|3
1732268850000|2024-11-22 09:47:30|28.17|28.12|28.18|28.13|28.18|28.13|28.16|28.11|6
1732268860000|2024-11-22 09:47:40|28.17|28.12|28.19|28.14|28.19|28.14|28.17|28.12|3
1732268870000|2024-11-22 09:47:50|28.2|28.15|28.18|28.13|28.21|28.16|28.18|28.13|7
1732268880000|2024-11-22 09:48:00|28.19|28.14|28.2|28.15|28.22|28.17|28.19|28.14|5
1732268890000|2024-11-22 09:48:10|28.19|28.14|28.21|28.16|28.21|28.16|28.18|28.13|4
1732268900000|2024-11-22 09:48:20|28.22|28.17|28.26|28.21|28.27|28.22|28.22|28.17|10
1732268910000|2024-11-22 09:48:30|28.25|28.2|28.23|28.18|28.25|28.2|28.23|28.18|6
1732268920000|2024-11-22 09:48:40|28.24|28.19|28.24|28.19|28.24|28.19|28.24|28.19|1
1732268930000|2024-11-22 09:48:50|28.25|28.2|28.26|28.21|28.26|28.21|28.25|28.2|2
1732268940000|2024-11-22 09:49:00|28.25|28.2|28.28|28.23|28.29|28.24|28.25|28.2|8
1732268950000|2024-11-22 09:49:10|28.27|28.22|28.28|28.23|28.28|28.23|28.27|28.22|4
1732268960000|2024-11-22 09:49:20|28.3|28.25|28.28|28.23|28.3|28.25|28.28|28.23|3
1732268970000|2024-11-22 09:49:30|28.29|28.24|28.28|28.23|28.29|28.24|28.27|28.22|6
1732268980000|2024-11-22 09:49:40|28.29|28.24|28.29|28.24|28.31|28.26|28.29|28.24|4
1732268990000|2024-11-22 09:49:50|28.3|28.25|28.31|28.26|28.31|28.26|28.3|28.25|2
1732269000000|2024-11-22 09:50:00|28.3|28.25|28.3|28.25|28.3|28.25|28.3|28.25|1
1732269010000|2024-11-22 09:50:10|28.29|28.24|28.31|28.26|28.31|28.26|28.29|28.24|3
1732269020000|2024-11-22 09:50:20|28.29|28.24|28.28|28.23|28.3|28.25|28.28|28.23|8
1732269030000|2024-11-22 09:50:30|28.29|28.24|28.32|28.27|28.32|28.27|28.28|28.23|5
1732269040000|2024-11-22 09:50:40|28.33|28.28|28.31|28.26|28.33|28.28|28.31|28.26|3
1732269050000|2024-11-22 09:50:50|28.32|28.27|28.34|28.29|28.34|28.29|28.32|28.27|3
1732269060000|2024-11-22 09:51:00|28.33|28.28|28.33|28.28|28.33|28.28|28.33|28.28|1
1732269070000|2024-11-22 09:51:10|28.34|28.29|28.35|28.3|28.35|28.3|28.33|28.28|4
1732269080000|2024-11-22 09:51:20|28.36|28.31|28.35|28.3|28.36|28.31|28.35|28.3|4
1732269090000|2024-11-22 09:51:30|28.34|28.29|28.32|28.27|28.34|28.29|28.31|28.26|4
1732269100000|2024-11-22 09:51:40|28.31|28.26|28.33|28.28|28.33|28.28|28.3|28.25|7
1732269110000|2024-11-22 09:51:50|28.34|28.29|28.33|28.28|28.34|28.29|28.33|28.28|2
1732269130000|2024-11-22 09:52:10|28.34|28.29|28.35|28.3|28.35|28.3|28.34|28.29|6
1732269140000|2024-11-22 09:52:20|28.36|28.31|28.32|28.27|28.36|28.31|28.32|28.27|3
1732269150000|2024-11-22 09:52:30|28.31|28.26|28.28|28.23|28.32|28.27|28.28|28.23|6
1732269160000|2024-11-22 09:52:40|28.29|28.24|28.33|28.28|28.33|28.28|28.29|28.24|3
1732269170000|2024-11-22 09:52:50|28.34|28.29|28.34|28.29|28.34|28.29|28.33|28.28|3
1732269180000|2024-11-22 09:53:00|28.33|28.28|28.3|28.25|28.34|28.29|28.3|28.25|6
1732269190000|2024-11-22 09:53:10|28.31|28.26|28.23|28.18|28.31|28.26|28.19|28.14|10
1732269200000|2024-11-22 09:53:20|28.24|28.19|28.25|28.2|28.25|28.2|28.22|28.17|6
1732269210000|2024-11-22 09:53:30|28.26|28.21|28.22|28.17|28.26|28.21|28.22|28.17|7
1732269220000|2024-11-22 09:53:40|28.21|28.16|28.22|28.17|28.22|28.17|28.2|28.15|6
1732269230000|2024-11-22 09:53:50|28.21|28.16|28.23|28.18|28.23|28.18|28.21|28.16|6
1732269240000|2024-11-22 09:54:00|28.22|28.17|28.25|28.2|28.28|28.23|28.22|28.17|8
1732269250000|2024-11-22 09:54:10|28.26|28.21|28.28|28.23|28.28|28.23|28.26|28.21|5
1732269260000|2024-11-22 09:54:20|28.27|28.22|28.28|28.23|28.28|28.23|28.27|28.22|2
1732269270000|2024-11-22 09:54:30|28.29|28.24|28.26|28.21|28.29|28.24|28.26|28.21|4
1732269280000|2024-11-22 09:54:40|28.27|28.22|28.21|28.16|28.27|28.22|28.21|28.16|9
1732269290000|2024-11-22 09:54:50|28.2|28.15|28.19|28.14|28.2|28.15|28.19|28.14|4
1732269300000|2024-11-22 09:55:00|28.18|28.13|28.16|28.11|28.18|28.13|28.15|28.1|5
1732269310000|2024-11-22 09:55:10|28.18|28.13|28.21|28.16|28.21|28.16|28.18|28.13|7
1732269320000|2024-11-22 09:55:20|28.2|28.15|28.24|28.19|28.24|28.19|28.19|28.14|8
1732269330000|2024-11-22 09:55:30|28.25|28.2|28.25|28.2|28.25|28.2|28.25|28.2|1
1732269340000|2024-11-22 09:55:40|28.24|28.19|28.26|28.21|28.26|28.21|28.24|28.19|5
1732269350000|2024-11-22 09:55:50|28.25|28.2|28.28|28.23|28.3|28.25|28.25|28.2|10
1732269360000|2024-11-22 09:56:00|28.27|28.22|28.26|28.21|28.28|28.23|28.24|28.19|8
1732269370000|2024-11-22 09:56:10|28.25|28.2|28.23|28.18|28.25|28.2|28.22|28.17|4
1732269380000|2024-11-22 09:56:20|28.24|28.19|28.27|28.22|28.27|28.22|28.24|28.19|4
1732269390000|2024-11-22 09:56:30|28.28|28.23|28.28|28.23|28.28|28.23|28.28|28.23|1
1732269400000|2024-11-22 09:56:40|28.29|28.24|28.27|28.22|28.29|28.24|28.26|28.21|7
1732269410000|2024-11-22 09:56:50|28.26|28.21|28.2|28.15|28.26|28.21|28.2|28.15|9
1732269420000|2024-11-22 09:57:00|28.21|28.16|28.21|28.16|28.22|28.17|28.2|28.15|5
1732269430000|2024-11-22 09:57:10|28.2|28.15|28.19|28.14|28.2|28.15|28.19|28.14|2
1732269450000|2024-11-22 09:57:30|28.18|28.13|28.15|28.1|28.19|28.14|28.15|28.1|8
1732269460000|2024-11-22 09:57:40|28.14|28.09|28.15|28.1|28.15|28.1|28.14|28.09|4
1732269470000|2024-11-22 09:57:50|28.14|28.09|28.15|28.1|28.15|28.1|28.13|28.08|8
1732269480000|2024-11-22 09:58:00|28.14|28.09|28.14|28.09|28.14|28.09|28.13|28.08|3
1732269490000|2024-11-22 09:58:10|28.15|28.1|28.16|28.11|28.16|28.11|28.14|28.09|4
1732269500000|2024-11-22 09:58:20|28.15|28.1|28.13|28.08|28.15|28.1|28.12|28.07|5
1732269510000|2024-11-22 09:58:30|28.14|28.09|28.14|28.09|28.14|28.09|28.14|28.09|1
1732269520000|2024-11-22 09:58:40|28.13|28.08|28.16|28.11|28.17|28.12|28.13|28.08|7
1732269530000|2024-11-22 09:58:50|28.17|28.12|28.19|28.14|28.19|28.14|28.17|28.12|5
1732269540000|2024-11-22 09:59:00|28.18|28.13|28.16|28.11|28.19|28.14|28.16|28.11|13
1732269550000|2024-11-22 09:59:10|28.17|28.12|28.17|28.12|28.18|28.13|28.16|28.11|11
1732269560000|2024-11-22 09:59:20|28.18|28.13|28.17|28.12|28.18|28.13|28.15|28.1|6
1732269570000|2024-11-22 09:59:30|28.18|28.13|28.17|28.12|28.19|28.14|28.17|28.12|4
1732269580000|2024-11-22 09:59:40|28.18|28.13|28.18|28.13|28.18|28.13|28.17|28.12|3
1732269590000|2024-11-22 09:59:50|28.2|28.15|28.23|28.18|28.23|28.18|28.2|28.15|4
1732269600000|2024-11-22 10:00:00|28.22|28.17|28.22|28.17|28.22|28.17|28.19|28.14|6
1732269610000|2024-11-22 10:00:10|28.21|28.16|28.2|28.15|28.21|28.16|28.19|28.14|3
1732269620000|2024-11-22 10:00:20|28.21|28.16|28.23|28.18|28.24|28.19|28.2|28.15|7
1732269630000|2024-11-22 10:00:30|28.24|28.19|28.27|28.22|28.27|28.22|28.24|28.19|4
1732269640000|2024-11-22 10:00:40|28.26|28.21|28.26|28.21|28.26|28.21|28.25|28.2|3
1732269650000|2024-11-22 10:00:50|28.27|28.22|28.27|28.22|28.29|28.24|28.26|28.21|8
1732269660000|2024-11-22 10:01:00|28.28|28.23|28.27|28.22|28.28|28.23|28.27|28.22|4
1732269670000|2024-11-22 10:01:10|28.26|28.21|28.28|28.23|28.28|28.23|28.26|28.21|3
1732269680000|2024-11-22 10:01:20|28.27|28.22|28.27|28.22|28.28|28.23|28.27|28.22|3
1732269690000|2024-11-22 10:01:30|28.26|28.21|28.27|28.22|28.27|28.22|28.26|28.21|4
1732269700000|2024-11-22 10:01:40|28.28|28.23|28.3|28.25|28.3|28.25|28.28|28.23|3
1732269710000|2024-11-22 10:01:50|28.29|28.24|28.27|28.22|28.29|28.24|28.27|28.22|3
1732269720000|2024-11-22 10:02:00|28.28|28.23|28.22|28.17|28.28|28.23|28.2|28.15|11
1732269730000|2024-11-22 10:02:10|28.25|28.2|28.24|28.19|28.25|28.2|28.24|28.19|4
1732269740000|2024-11-22 10:02:20|28.25|28.2|28.25|28.2|28.26|28.21|28.24|28.19|5
1732269750000|2024-11-22 10:02:30|28.24|28.19|28.24|28.19|28.25|28.2|28.24|28.19|3
1732269760000|2024-11-22 10:02:40|28.25|28.2|28.25|28.2|28.25|28.2|28.24|28.19|5
1732269770000|2024-11-22 10:02:50|28.26|28.21|28.25|28.2|28.28|28.23|28.25|28.2|9
1732269780000|2024-11-22 10:03:00|28.24|28.19|28.22|28.17|28.24|28.19|28.2|28.15|8
1732269790000|2024-11-22 10:03:10|28.23|28.18|28.23|28.18|28.23|28.18|28.23|28.18|1
1732270140000|2024-11-22 10:09:00|28.38|28.33|28.53|28.48|28.53|28.48|28.38|28.33|5
1732270150000|2024-11-22 10:09:10|28.55|28.5|28.55|28.5|28.56|28.51|28.53|28.48|6
1732270160000|2024-11-22 10:09:20|28.54|28.49|28.53|28.48|28.55|28.5|28.53|28.48|4
1732270170000|2024-11-22 10:09:30|28.52|28.47|28.5|28.45|28.52|28.47|28.49|28.44|7
1732270180000|2024-11-22 10:09:40|28.51|28.46|28.51|28.46|28.52|28.47|28.51|28.46|5
1732270190000|2024-11-22 10:09:50|28.52|28.47|28.55|28.5|28.56|28.51|28.52|28.47|5
1732270200000|2024-11-22 10:10:00|28.54|28.49|28.52|28.47|28.55|28.5|28.52|28.47|8
1732270210000|2024-11-22 10:10:10|28.53|28.48|28.46|28.41|28.53|28.48|28.44|28.39|10
1732270220000|2024-11-22 10:10:20|28.47|28.42|28.45|28.4|28.47|28.42|28.44|28.39|7
1732270230000|2024-11-22 10:10:30|28.46|28.41|28.45|28.4|28.46|28.41|28.45|28.4|4
1732270240000|2024-11-22 10:10:40|28.46|28.41|28.45|28.4|28.48|28.43|28.44|28.39|7
1732270250000|2024-11-22 10:10:50|28.44|28.39|28.43|28.38|28.44|28.39|28.43|28.38|2
1732270260000|2024-11-22 10:11:00|28.42|28.37|28.42|28.37|28.42|28.37|28.4|28.35|4
1732270270000|2024-11-22 10:11:10|28.41|28.36|28.38|28.33|28.41|28.36|28.35|28.3|8
1732270280000|2024-11-22 10:11:20|28.37|28.32|28.37|28.32|28.38|28.33|28.37|28.32|7
1732270290000|2024-11-22 10:11:30|28.38|28.33|28.35|28.3|28.38|28.33|28.35|28.3|6
1732270300000|2024-11-22 10:11:40|28.34|28.29|28.36|28.31|28.36|28.31|28.34|28.29|2
1732270310000|2024-11-22 10:11:50|28.37|28.32|28.39|28.34|28.4|28.35|28.37|28.32|5
1732270320000|2024-11-22 10:12:00|28.38|28.33|28.38|28.33|28.38|28.33|28.36|28.31|5
1732270330000|2024-11-22 10:12:10|28.39|28.34|28.38|28.33|28.42|28.37|28.38|28.33|8
1732270340000|2024-11-22 10:12:20|28.37|28.32|28.37|28.32|28.4|28.35|28.36|28.31|7
1732270350000|2024-11-22 10:12:30|28.35|28.3|28.37|28.32|28.38|28.33|28.33|28.28|8
1732270360000|2024-11-22 10:12:40|28.38|28.33|28.4|28.35|28.4|28.35|28.38|28.33|3
1732270370000|2024-11-22 10:12:50|28.41|28.36|28.41|28.36|28.41|28.36|28.4|28.35|3
1732270380000|2024-11-22 10:13:00|28.4|28.35|28.37|28.32|28.4|28.35|28.36|28.31|7
1732270390000|2024-11-22 10:13:10|28.38|28.33|28.44|28.39|28.44|28.39|28.38|28.33|6
1732270400000|2024-11-22 10:13:20|28.42|28.37|28.38|28.33|28.42|28.37|28.38|28.33|4
1732270410000|2024-11-22 10:13:30|28.37|28.32|28.39|28.34|28.4|28.35|28.35|28.3|7
1732270420000|2024-11-22 10:13:40|28.38|28.33|28.37|28.32|28.38|28.33|28.37|28.32|8
1732270430000|2024-11-22 10:13:50|28.38|28.33|28.41|28.36|28.42|28.37|28.38|28.33|5
1732270440000|2024-11-22 10:14:00|28.42|28.37|28.45|28.4|28.45|28.4|28.42|28.37|4
1732270450000|2024-11-22 10:14:10|28.44|28.39|28.44|28.39|28.45|28.4|28.43|28.38|5
1732270460000|2024-11-22 10:14:20|28.43|28.38|28.45|28.4|28.45|28.4|28.42|28.37|4
1732270470000|2024-11-22 10:14:30|28.46|28.41|28.46|28.41|28.47|28.42|28.46|28.41|3
1732270480000|2024-11-22 10:14:40|28.47|28.42|28.48|28.43|28.49|28.44|28.47|28.42|4
1732270490000|2024-11-22 10:14:50|28.47|28.42|28.48|28.43|28.48|28.43|28.47|28.42|4
1732270500000|2024-11-22 10:15:00|28.49|28.44|28.43|28.38|28.49|28.44|28.42|28.37|8
1732270510000|2024-11-22 10:15:10|28.44|28.39|28.44|28.39|28.45|28.4|28.42|28.37|8
1732270520000|2024-11-22 10:15:20|28.45|28.4|28.5|28.45|28.5|28.45|28.45|28.4|4
1732270530000|2024-11-22 10:15:30|28.52|28.47|28.56|28.51|28.56|28.51|28.52|28.47|5
1732270540000|2024-11-22 10:15:40|28.57|28.52|28.52|28.47|28.57|28.52|28.52|28.47|6
1732270550000|2024-11-22 10:15:50|28.54|28.49|28.56|28.51|28.57|28.52|28.54|28.49|6
1732270560000|2024-11-22 10:16:00|28.57|28.52|28.56|28.51|28.57|28.52|28.55|28.5|8
1732270570000|2024-11-22 10:16:10|28.57|28.52|28.6|28.55|28.6|28.55|28.57|28.52|4
1732270580000|2024-11-22 10:16:20|28.61|28.56|28.62|28.57|28.64|28.59|28.61|28.56|5
1732270590000|2024-11-22 10:16:30|28.63|28.58|28.62|28.57|28.65|28.6|28.62|28.57|6
1732270600000|2024-11-22 10:16:40|28.63|28.58|28.64|28.59|28.65|28.6|28.63|28.58|4
1732270610000|2024-11-22 10:16:50|28.63|28.58|28.63|28.58|28.63|28.58|28.57|28.52|10
1732270620000|2024-11-22 10:17:00|28.65|28.6|28.64|28.59|28.65|28.6|28.64|28.59|4
1732270630000|2024-11-22 10:17:10|28.65|28.6|28.58|28.53|28.65|28.6|28.58|28.53|7
1732270640000|2024-11-22 10:17:20|28.57|28.52|28.58|28.53|28.61|28.56|28.57|28.52|6
1732270650000|2024-11-22 10:17:30|28.59|28.54|28.55|28.5|28.61|28.56|28.55|28.5|10
1732270660000|2024-11-22 10:17:40|28.56|28.51|28.53|28.48|28.56|28.51|28.53|28.48|6
1732270670000|2024-11-22 10:17:50|28.54|28.49|28.51|28.46|28.55|28.5|28.51|28.46|6
1732270680000|2024-11-22 10:18:00|28.5|28.45|28.53|28.48|28.53|28.48|28.5|28.45|6
1732270690000|2024-11-22 10:18:10|28.54|28.49|28.53|28.48|28.56|28.51|28.53|28.48|8
1732270700000|2024-11-22 10:18:20|28.54|28.49|28.44|28.39|28.54|28.49|28.44|28.39|8
1732270710000|2024-11-22 10:18:30|28.45|28.4|28.51|28.46|28.51|28.46|28.45|28.4|5
1732270720000|2024-11-22 10:18:40|28.5|28.45|28.47|28.42|28.5|28.45|28.47|28.42|4
1732270730000|2024-11-22 10:18:50|28.48|28.43|28.48|28.43|28.48|28.43|28.48|28.43|1
1732270740000|2024-11-22 10:19:00|28.49|28.44|28.48|28.43|28.51|28.46|28.47|28.42|9
1732270750000|2024-11-22 10:19:10|28.49|28.44|28.47|28.42|28.49|28.44|28.47|28.42|3
1732270760000|2024-11-22 10:19:20|28.5|28.45|28.56|28.51|28.56|28.51|28.49|28.44|6
1732270770000|2024-11-22 10:19:30|28.57|28.52|28.55|28.5|28.57|28.52|28.54|28.49|5
1732270780000|2024-11-22 10:19:40|28.54|28.49|28.55|28.5|28.55|28.5|28.54|28.49|4
1732270790000|2024-11-22 10:19:50|28.54|28.49|28.52|28.47|28.56|28.51|28.52|28.47|12
1732270800000|2024-11-22 10:20:00|28.51|28.46|28.51|28.46|28.53|28.48|28.5|28.45|7
1732270810000|2024-11-22 10:20:10|28.5|28.45|28.49|28.44|28.5|28.45|28.47|28.42|11
1732270820000|2024-11-22 10:20:20|28.5|28.45|28.46|28.41|28.5|28.45|28.46|28.41|5
1732270830000|2024-11-22 10:20:30|28.47|28.42|28.45|28.4|28.47|28.42|28.45|28.4|3
1732270840000|2024-11-22 10:20:40|28.46|28.41|28.5|28.45|28.52|28.47|28.45|28.4|9
1732270850000|2024-11-22 10:20:50|28.51|28.46|28.46|28.41|28.52|28.47|28.46|28.41|9
1732270860000|2024-11-22 10:21:00|28.45|28.4|28.42|28.37|28.46|28.41|28.4|28.35|14
1732270870000|2024-11-22 10:21:10|28.43|28.38|28.37|28.32|28.43|28.38|28.36|28.31|13
1732270880000|2024-11-22 10:21:20|28.36|28.31|28.3|28.25|28.36|28.31|28.3|28.25|8
1732270890000|2024-11-22 10:21:30|28.31|28.26|28.34|28.29|28.36|28.31|28.31|28.26|11
1732270900000|2024-11-22 10:21:40|28.35|28.3|28.33|28.28|28.35|28.3|28.32|28.27|5
1732270910000|2024-11-22 10:21:50|28.32|28.27|28.32|28.27|28.34|28.29|28.32|28.27|5
1732270920000|2024-11-22 10:22:00|28.33|28.28|28.32|28.27|28.34|28.29|28.32|28.27|6
1732270930000|2024-11-22 10:22:10|28.31|28.26|28.3|28.25|28.31|28.26|28.28|28.23|10
1732270940000|2024-11-22 10:22:20|28.32|28.27|28.34|28.29|28.36|28.31|28.32|28.27|7
1732270950000|2024-11-22 10:22:30|28.35|28.3|28.31|28.26|28.35|28.3|28.31|28.26|11
1732270960000|2024-11-22 10:22:40|28.32|28.27|28.34|28.29|28.34|28.29|28.32|28.27|5
1732270970000|2024-11-22 10:22:50|28.33|28.28|28.29|28.24|28.33|28.28|28.29|28.24|8
1732270980000|2024-11-22 10:23:00|28.31|28.26|28.31|28.26|28.32|28.27|28.3|28.25|11
1732270990000|2024-11-22 10:23:10|28.32|28.27|28.32|28.27|28.33|28.28|28.31|28.26|9
1732271000000|2024-11-22 10:23:20|28.33|28.28|28.3|28.25|28.34|28.29|28.3|28.25|6
1732271010000|2024-11-22 10:23:30|28.29|28.24|28.27|28.22|28.29|28.24|28.27|28.22|7
1732271020000|2024-11-22 10:23:40|28.26|28.21|28.24|28.19|28.26|28.21|28.24|28.19|5
1732271030000|2024-11-22 10:23:50|28.25|28.2|28.24|28.19|28.25|28.2|28.23|28.18|8
1732271040000|2024-11-22 10:24:00|28.23|28.18|28.24|28.19|28.25|28.2|28.23|28.18|10
1732271050000|2024-11-22 10:24:10|28.23|28.18|28.3|28.25|28.3|28.25|28.22|28.17|12
1732271060000|2024-11-22 10:24:20|28.31|28.26|28.36|28.31|28.36|28.31|28.3|28.25|12
1732271070000|2024-11-22 10:24:30|28.37|28.32|28.36|28.31|28.38|28.33|28.36|28.31|6
1732271080000|2024-11-22 10:24:40|28.37|28.32|28.36|28.31|28.38|28.33|28.36|28.31|6
1732271090000|2024-11-22 10:24:50|28.34|28.29|28.35|28.3|28.36|28.31|28.34|28.29|4
1732271100000|2024-11-22 10:25:00|28.36|28.31|28.4|28.35|28.4|28.35|28.35|28.3|8
1732271110000|2024-11-22 10:25:10|28.42|28.37|28.43|28.38|28.43|28.38|28.4|28.35|11
1732271120000|2024-11-22 10:25:20|28.42|28.37|28.4|28.35|28.42|28.37|28.39|28.34|6
1732271130000|2024-11-22 10:25:30|28.43|28.38|28.51|28.46|28.53|28.48|28.43|28.38|13
1732271140000|2024-11-22 10:25:40|28.52|28.47|28.57|28.52|28.58|28.53|28.52|28.47|9
1732271150000|2024-11-22 10:25:50|28.58|28.53|28.59|28.54|28.59|28.54|28.57|28.52|8
1732271160000|2024-11-22 10:26:00|28.6|28.55|28.56|28.51|28.61|28.56|28.56|28.51|9
1732271170000|2024-11-22 10:26:10|28.58|28.53|28.54|28.49|28.59|28.54|28.51|28.46|14
1732271180000|2024-11-22 10:26:20|28.53|28.48|28.53|28.48|28.53|28.48|28.51|28.46|9
1732271190000|2024-11-22 10:26:30|28.54|28.49|28.52|28.47|28.54|28.49|28.52|28.47|5
1732271200000|2024-11-22 10:26:40|28.51|28.46|28.56|28.51|28.56|28.51|28.51|28.46|5
1732271210000|2024-11-22 10:26:50|28.57|28.52|28.57|28.52|28.57|28.52|28.55|28.5|5
1732271220000|2024-11-22 10:27:00|28.58|28.53|28.56|28.51|28.58|28.53|28.55|28.5|9
1732271230000|2024-11-22 10:27:10|28.55|28.5|28.47|28.42|28.55|28.5|28.47|28.42|8
1732271240000|2024-11-22 10:27:20|28.48|28.43|28.48|28.43|28.48|28.43|28.48|28.43|1
1732271250000|2024-11-22 10:27:30|28.49|28.44|28.48|28.43|28.5|28.45|28.48|28.43|8
1732271260000|2024-11-22 10:27:40|28.47|28.42|28.49|28.44|28.49|28.44|28.47|28.42|3
1732271270000|2024-11-22 10:27:50|28.5|28.45|28.52|28.47|28.53|28.48|28.5|28.45|4
1732271280000|2024-11-22 10:28:00|28.53|28.48|28.5|28.45|28.53|28.48|28.49|28.44|6
1732271290000|2024-11-22 10:28:10|28.51|28.46|28.47|28.42|28.52|28.47|28.47|28.42|7
1732271300000|2024-11-22 10:28:20|28.46|28.41|28.42|28.37|28.46|28.41|28.42|28.37|6
1732271310000|2024-11-22 10:28:30|28.43|28.38|28.42|28.37|28.43|28.38|28.42|28.37|6
1732271320000|2024-11-22 10:28:40|28.43|28.38|28.36|28.31|28.45|28.4|28.36|28.31|12
1732271330000|2024-11-22 10:28:50|28.37|28.32|28.4|28.35|28.41|28.36|28.36|28.31|6
1732271340000|2024-11-22 10:29:00|28.41|28.36|28.36|28.31|28.41|28.36|28.36|28.31|10
1732271350000|2024-11-22 10:29:10|28.37|28.32|28.34|28.29|28.37|28.32|28.34|28.29|9
1732271360000|2024-11-22 10:29:20|28.35|28.3|28.35|28.3|28.36|28.31|28.34|28.29|7
1732271370000|2024-11-22 10:29:30|28.34|28.29|28.33|28.28|28.34|28.29|28.31|28.26|8
1732271380000|2024-11-22 10:29:40|28.32|28.27|28.31|28.26|28.33|28.28|28.31|28.26|6
1732271390000|2024-11-22 10:29:50|28.32|28.27|28.31|28.26|28.32|28.27|28.31|28.26|8
1732271400000|2024-11-22 10:30:00|28.34|28.29|28.22|28.17|28.34|28.29|28.2|28.15|11
1732271410000|2024-11-22 10:30:10|28.23|28.18|28.25|28.2|28.25|28.2|28.23|28.18|7
1732271420000|2024-11-22 10:30:20|28.24|28.19|28.21|28.16|28.24|28.19|28.21|28.16|8
1732271430000|2024-11-22 10:30:30|28.2|28.15|28.22|28.17|28.22|28.17|28.19|28.14|8
1732271440000|2024-11-22 10:30:40|28.24|28.19|28.31|28.26|28.34|28.29|28.24|28.19|11
1732271450000|2024-11-22 10:30:50|28.32|28.27|28.35|28.3|28.35|28.3|28.31|28.26|6
1732271460000|2024-11-22 10:31:00|28.38|28.33|28.38|28.33|28.4|28.35|28.37|28.32|7
1732271470000|2024-11-22 10:31:10|28.39|28.34|28.39|28.34|28.41|28.36|28.39|28.34|7
1732271480000|2024-11-22 10:31:20|28.4|28.35|28.42|28.37|28.43|28.38|28.4|28.35|5
1732271490000|2024-11-22 10:31:30|28.41|28.36|28.4|28.35|28.42|28.37|28.39|28.34|8
1732271500000|2024-11-22 10:31:40|28.41|28.36|28.39|28.34|28.41|28.36|28.36|28.31|12
1732271510000|2024-11-22 10:31:50|28.38|28.33|28.36|28.31|28.39|28.34|28.36|28.31|10
1732271520000|2024-11-22 10:32:00|28.37|28.32|28.45|28.4|28.46|28.41|28.36|28.31|8
1732271530000|2024-11-22 10:32:10|28.44|28.39|28.47|28.42|28.47|28.42|28.43|28.38|6
1732271540000|2024-11-22 10:32:20|28.48|28.43|28.51|28.46|28.51|28.46|28.48|28.43|6
1732271550000|2024-11-22 10:32:30|28.53|28.48|28.51|28.46|28.54|28.49|28.5|28.45|15
1732271560000|2024-11-22 10:32:40|28.52|28.47|28.55|28.5|28.56|28.51|28.52|28.47|5
1732271570000|2024-11-22 10:32:50|28.56|28.51|28.56|28.51|28.56|28.51|28.55|28.5|7
1732271580000|2024-11-22 10:33:00|28.55|28.5|28.52|28.47|28.56|28.51|28.52|28.47|7
1732271590000|2024-11-22 10:33:10|28.53|28.48|28.52|28.47|28.55|28.5|28.51|28.46|11
1732271600000|2024-11-22 10:33:20|28.53|28.48|28.52|28.47|28.53|28.48|28.51|28.46|4
1732271610000|2024-11-22 10:33:30|28.53|28.48|28.53|28.48|28.54|28.49|28.52|28.47|7
1732271620000|2024-11-22 10:33:40|28.52|28.47|28.56|28.51|28.56|28.51|28.52|28.47|8
1732271630000|2024-11-22 10:33:50|28.57|28.52|28.54|28.49|28.57|28.52|28.54|28.49|4
1732271640000|2024-11-22 10:34:00|28.52|28.47|28.51|28.46|28.52|28.47|28.51|28.46|4
1732271650000|2024-11-22 10:34:10|28.52|28.47|28.51|28.46|28.52|28.47|28.49|28.44|6
1732271660000|2024-11-22 10:34:20|28.53|28.48|28.58|28.53|28.59|28.54|28.53|28.48|6
1732271670000|2024-11-22 10:34:30|28.57|28.52|28.58|28.53|28.58|28.53|28.56|28.51|3
1732271680000|2024-11-22 10:34:40|28.57|28.52|28.57|28.52|28.58|28.53|28.57|28.52|3
1732271690000|2024-11-22 10:34:50|28.58|28.53|28.51|28.46|28.58|28.53|28.51|28.46|10
1732271700000|2024-11-22 10:35:00|28.52|28.47|28.55|28.5|28.55|28.5|28.5|28.45|7
1732271710000|2024-11-22 10:35:10|28.57|28.52|28.71|28.66|28.72|28.67|28.57|28.52|11
1732271720000|2024-11-22 10:35:20|28.7|28.65|28.71|28.66|28.72|28.67|28.67|28.62|19
1732271730000|2024-11-22 10:35:30|28.72|28.67|28.61|28.56|28.72|28.67|28.61|28.56|15
1732271740000|2024-11-22 10:35:40|28.62|28.57|28.63|28.58|28.64|28.59|28.62|28.57|9
1732271750000|2024-11-22 10:35:50|28.62|28.57|28.6|28.55|28.63|28.58|28.59|28.54|8
1732271760000|2024-11-22 10:36:00|28.59|28.54|28.6|28.55|28.61|28.56|28.57|28.52|11
1732271770000|2024-11-22 10:36:10|28.61|28.56|28.67|28.62|28.67|28.62|28.59|28.54|8
1732271780000|2024-11-22 10:36:20|28.66|28.61|28.64|28.59|28.66|28.61|28.63|28.58|7
1732271790000|2024-11-22 10:36:30|28.63|28.58|28.58|28.53|28.63|28.58|28.57|28.52|9
1732271800000|2024-11-22 10:36:40|28.57|28.52|28.56|28.51|28.57|28.52|28.56|28.51|2
1732271810000|2024-11-22 10:36:50|28.57|28.52|28.6|28.55|28.6|28.55|28.56|28.51|4
1732271820000|2024-11-22 10:37:00|28.59|28.54|28.41|28.36|28.59|28.54|28.4|28.35|12
1732271830000|2024-11-22 10:37:10|28.4|28.35|28.42|28.37|28.45|28.4|28.4|28.35|8
1732271840000|2024-11-22 10:37:20|28.41|28.36|28.44|28.39|28.44|28.39|28.41|28.36|3
1732271850000|2024-11-22 10:37:30|28.43|28.38|28.44|28.39|28.44|28.39|28.42|28.37|4
1732271860000|2024-11-22 10:37:40|28.43|28.38|28.47|28.42|28.47|28.42|28.43|28.38|4
1732271870000|2024-11-22 10:37:50|28.5|28.45|28.5|28.45|28.51|28.46|28.49|28.44|4
1732271880000|2024-11-22 10:38:00|28.51|28.46|28.56|28.51|28.56|28.51|28.51|28.46|4
1732271890000|2024-11-22 10:38:10|28.55|28.5|28.43|28.38|28.55|28.5|28.43|28.38|17
1732271900000|2024-11-22 10:38:20|28.42|28.37|28.45|28.4|28.45|28.4|28.42|28.37|3
1732271910000|2024-11-22 10:38:30|28.49|28.44|28.43|28.38|28.5|28.45|28.43|28.38|11
1732271920000|2024-11-22 10:38:40|28.42|28.37|28.43|28.38|28.44|28.39|28.42|28.37|5
1732271930000|2024-11-22 10:38:50|28.42|28.37|28.4|28.35|28.44|28.39|28.4|28.35|7
1732271940000|2024-11-22 10:39:00|28.41|28.36|28.44|28.39|28.46|28.41|28.41|28.36|9
1732271950000|2024-11-22 10:39:10|28.45|28.4|28.46|28.41|28.46|28.41|28.45|28.4|4
1732271960000|2024-11-22 10:39:20|28.47|28.42|28.49|28.44|28.49|28.44|28.46|28.41|5
1732271970000|2024-11-22 10:39:30|28.5|28.45|28.48|28.43|28.5|28.45|28.48|28.43|3
1732271980000|2024-11-22 10:39:40|28.49|28.44|28.48|28.43|28.5|28.45|28.48|28.43|4
1732271990000|2024-11-22 10:39:50|28.47|28.42|28.46|28.41|28.47|28.42|28.44|28.39|6
1732272000000|2024-11-22 10:40:00|28.45|28.4|28.47|28.42|28.48|28.43|28.45|28.4|5
1732272010000|2024-11-22 10:40:10|28.48|28.43|28.46|28.41|28.49|28.44|28.45|28.4|9
1732272020000|2024-11-22 10:40:20|28.48|28.43|28.46|28.41|28.48|28.43|28.45|28.4|5
1732272030000|2024-11-22 10:40:30|28.49|28.44|28.49|28.44|28.49|28.44|28.49|28.44|1
1732272480000|2024-11-22 10:48:00|28.45|28.4|28.45|28.4|28.46|28.41|28.44|28.39|5
1732272490000|2024-11-22 10:48:10|28.46|28.41|28.45|28.4|28.46|28.41|28.42|28.37|10
1732272500000|2024-11-22 10:48:20|28.46|28.41|28.45|28.4|28.46|28.41|28.44|28.39|10
1732272510000|2024-11-22 10:48:30|28.46|28.41|28.45|28.4|28.46|28.41|28.44|28.39|12
1732272520000|2024-11-22 10:48:40|28.44|28.39|28.42|28.37|28.44|28.39|28.42|28.37|3
1732272530000|2024-11-22 10:48:50|28.43|28.38|28.41|28.36|28.43|28.38|28.4|28.35|5
1732272540000|2024-11-22 10:49:00|28.42|28.37|28.42|28.37|28.43|28.38|28.41|28.36|7
1732272550000|2024-11-22 10:49:10|28.43|28.38|28.41|28.36|28.43|28.38|28.4|28.35|7
1732272560000|2024-11-22 10:49:20|28.42|28.37|28.4|28.35|28.44|28.39|28.4|28.35|7
1732272570000|2024-11-22 10:49:30|28.41|28.36|28.41|28.36|28.41|28.36|28.38|28.33|12
1732272580000|2024-11-22 10:49:40|28.4|28.35|28.41|28.36|28.41|28.36|28.39|28.34|8
1732272590000|2024-11-22 10:49:50|28.42|28.37|28.44|28.39|28.44|28.39|28.41|28.36|5
1732272600000|2024-11-22 10:50:00|28.45|28.4|28.4|28.35|28.45|28.4|28.4|28.35|6
1732272610000|2024-11-22 10:50:10|28.39|28.34|28.44|28.39|28.45|28.4|28.39|28.34|12
1732272620000|2024-11-22 10:50:20|28.43|28.38|28.46|28.41|28.46|28.41|28.43|28.38|6
1732272630000|2024-11-22 10:50:30|28.45|28.4|28.44|28.39|28.45|28.4|28.42|28.37|10
1732272640000|2024-11-22 10:50:40|28.43|28.38|28.42|28.37|28.44|28.39|28.41|28.36|6
1732272650000|2024-11-22 10:50:50|28.43|28.38|28.47|28.42|28.47|28.42|28.43|28.38|4
1732272660000|2024-11-22 10:51:00|28.46|28.41|28.46|28.41|28.47|28.42|28.46|28.41|3
1732272670000|2024-11-22 10:51:10|28.45|28.4|28.4|28.35|28.45|28.4|28.4|28.35|8
1732272680000|2024-11-22 10:51:20|28.39|28.34|28.4|28.35|28.41|28.36|28.38|28.33|11
1732272690000|2024-11-22 10:51:30|28.39|28.34|28.42|28.37|28.42|28.37|28.39|28.34|4
1732272700000|2024-11-22 10:51:40|28.43|28.38|28.42|28.37|28.43|28.38|28.41|28.36|10
1732272710000|2024-11-22 10:51:50|28.44|28.39|28.47|28.42|28.47|28.42|28.44|28.39|2
1732272720000|2024-11-22 10:52:00|28.48|28.43|28.52|28.47|28.52|28.47|28.48|28.43|7
1732272730000|2024-11-22 10:52:10|28.51|28.46|28.54|28.49|28.55|28.5|28.51|28.46|8
1732272740000|2024-11-22 10:52:20|28.53|28.48|28.56|28.51|28.56|28.51|28.52|28.47|8
1732272750000|2024-11-22 10:52:30|28.57|28.52|28.54|28.49|28.57|28.52|28.54|28.49|5
1732272760000|2024-11-22 10:52:40|28.53|28.48|28.57|28.52|28.57|28.52|28.53|28.48|6
1732272770000|2024-11-22 10:52:50|28.56|28.51|28.56|28.51|28.56|28.51|28.55|28.5|3
1732272780000|2024-11-22 10:53:00|28.55|28.5|28.55|28.5|28.55|28.5|28.54|28.49|5
1732272790000|2024-11-22 10:53:10|28.56|28.51|28.57|28.52|28.57|28.52|28.55|28.5|4
1732272800000|2024-11-22 10:53:20|28.56|28.51|28.55|28.5|28.56|28.51|28.54|28.49|10
1732272810000|2024-11-22 10:53:30|28.56|28.51|28.59|28.54|28.59|28.54|28.55|28.5|6
1732272820000|2024-11-22 10:53:40|28.6|28.55|28.62|28.57|28.63|28.58|28.6|28.55|9
1732272830000|2024-11-22 10:53:50|28.61|28.56|28.59|28.54|28.61|28.56|28.58|28.53|7
1732272840000|2024-11-22 10:54:00|28.58|28.53|28.6|28.55|28.6|28.55|28.55|28.5|7
1732272850000|2024-11-22 10:54:10|28.62|28.57|28.62|28.57|28.63|28.58|28.6|28.55|13
1732272860000|2024-11-22 10:54:20|28.61|28.56|28.62|28.57|28.62|28.57|28.58|28.53|11
1732272870000|2024-11-22 10:54:30|28.63|28.58|28.63|28.58|28.64|28.59|28.62|28.57|11
1732272880000|2024-11-22 10:54:40|28.62|28.57|28.64|28.59|28.65|28.6|28.62|28.57|5
1732272890000|2024-11-22 10:54:50|28.63|28.58|28.65|28.6|28.65|28.6|28.63|28.58|3
1732272900000|2024-11-22 10:55:00|28.64|28.59|28.65|28.6|28.65|28.6|28.62|28.57|8
1732272910000|2024-11-22 10:55:10|28.68|28.63|28.84|28.79|28.84|28.79|28.68|28.63|10
1732272920000|2024-11-22 10:55:20|28.83|28.78|28.81|28.76|28.84|28.79|28.79|28.74|10
1732272930000|2024-11-22 10:55:30|28.82|28.77|28.81|28.76|28.82|28.77|28.8|28.75|4
1732272940000|2024-11-22 10:55:40|28.8|28.75|28.77|28.72|28.8|28.75|28.77|28.72|4
1732272950000|2024-11-22 10:55:50|28.78|28.73|28.81|28.76|28.81|28.76|28.77|28.72|5
1732272960000|2024-11-22 10:56:00|28.8|28.75|28.76|28.71|28.8|28.75|28.74|28.69|14
1732272970000|2024-11-22 10:56:10|28.75|28.7|28.76|28.71|28.76|28.71|28.73|28.68|8
1732272980000|2024-11-22 10:56:20|28.75|28.7|28.72|28.67|28.75|28.7|28.72|28.67|6
1732272990000|2024-11-22 10:56:30|28.71|28.66|28.67|28.62|28.71|28.66|28.67|28.62|8
1732273000000|2024-11-22 10:56:40|28.68|28.63|28.68|28.63|28.69|28.64|28.67|28.62|5
1732273010000|2024-11-22 10:56:50|28.69|28.64|28.68|28.63|28.69|28.64|28.68|28.63|6
1732273020000|2024-11-22 10:57:00|28.67|28.62|28.69|28.64|28.69|28.64|28.67|28.62|2
1732273030000|2024-11-22 10:57:10|28.68|28.63|28.68|28.63|28.68|28.63|28.66|28.61|7
1732273040000|2024-11-22 10:57:20|28.69|28.64|28.7|28.65|28.71|28.66|28.69|28.64|4
1732273050000|2024-11-22 10:57:30|28.71|28.66|28.66|28.61|28.71|28.66|28.66|28.61|8
1732273060000|2024-11-22 10:57:40|28.65|28.6|28.69|28.64|28.69|28.64|28.64|28.59|7
1732273070000|2024-11-22 10:57:50|28.68|28.63|28.65|28.6|28.68|28.63|28.65|28.6|4
1732273080000|2024-11-22 10:58:00|28.64|28.59|28.65|28.6|28.66|28.61|28.63|28.58|5
1732273090000|2024-11-22 10:58:10|28.64|28.59|28.63|28.58|28.65|28.6|28.62|28.57|6
1732273100000|2024-11-22 10:58:20|28.64|28.59|28.64|28.59|28.65|28.6|28.64|28.59|3
1732273110000|2024-11-22 10:58:30|28.63|28.58|28.61|28.56|28.63|28.58|28.61|28.56|3
1732273120000|2024-11-22 10:58:40|28.62|28.57|28.62|28.57|28.62|28.57|28.57|28.52|13
1732273130000|2024-11-22 10:58:50|28.63|28.58|28.63|28.58|28.63|28.58|28.62|28.57|9
1732273140000|2024-11-22 10:59:00|28.62|28.57|28.63|28.58|28.63|28.58|28.59|28.54|7
1732273150000|2024-11-22 10:59:10|28.62|28.57|28.65|28.6|28.67|28.62|28.62|28.57|9
1732273160000|2024-11-22 10:59:20|28.63|28.58|28.63|28.58|28.66|28.61|28.63|28.58|7
1732273170000|2024-11-22 10:59:30|28.62|28.57|28.61|28.56|28.62|28.57|28.59|28.54|6
1732273180000|2024-11-22 10:59:40|28.6|28.55|28.62|28.57|28.62|28.57|28.6|28.55|3
1732273190000|2024-11-22 10:59:50|28.61|28.56|28.62|28.57|28.62|28.57|28.61|28.56|4
1732273200000|2024-11-22 11:00:00|28.61|28.56|28.53|28.48|28.61|28.56|28.53|28.48|17
1732273210000|2024-11-22 11:00:10|28.54|28.49|28.53|28.48|28.54|28.49|28.52|28.47|6
1732273220000|2024-11-22 11:00:20|28.52|28.47|28.51|28.46|28.52|28.47|28.5|28.45|6
1732273230000|2024-11-22 11:00:30|28.5|28.45|28.5|28.45|28.51|28.46|28.49|28.44|5
1732273240000|2024-11-22 11:00:40|28.51|28.46|28.51|28.46|28.52|28.47|28.51|28.46|3
1732273250000|2024-11-22 11:00:50|28.5|28.45|28.42|28.37|28.5|28.45|28.42|28.37|11
1732273260000|2024-11-22 11:01:00|28.41|28.36|28.44|28.39|28.45|28.4|28.41|28.36|6
1732273270000|2024-11-22 11:01:10|28.45|28.4|28.44|28.39|28.46|28.41|28.44|28.39|6
1732273280000|2024-11-22 11:01:20|28.43|28.38|28.42|28.37|28.43|28.38|28.41|28.36|8
1732273290000|2024-11-22 11:01:30|28.41|28.36|28.45|28.4|28.45|28.4|28.4|28.35|7
1732273300000|2024-11-22 11:01:40|28.44|28.39|28.43|28.38|28.45|28.4|28.43|28.38|5
1732273310000|2024-11-22 11:01:50|28.42|28.37|28.43|28.38|28.43|28.38|28.4|28.35|7
1732273320000|2024-11-22 11:02:00|28.42|28.37|28.35|28.3|28.42|28.37|28.35|28.3|12
1732273330000|2024-11-22 11:02:10|28.34|28.29|28.37|28.32|28.38|28.33|28.34|28.29|8
1732273340000|2024-11-22 11:02:20|28.38|28.33|28.38|28.33|28.39|28.34|28.37|28.32|9
1732273350000|2024-11-22 11:02:30|28.37|28.32|28.32|28.27|28.37|28.32|28.32|28.27|6
1732273360000|2024-11-22 11:02:40|28.31|28.26|28.27|28.22|28.31|28.26|28.27|28.22|5
1732273370000|2024-11-22 11:02:50|28.28|28.23|28.24|28.19|28.28|28.23|28.24|28.19|7
1732273380000|2024-11-22 11:03:00|28.27|28.22|28.25|28.2|28.27|28.22|28.25|28.2|7
1732273390000|2024-11-22 11:03:10|28.24|28.19|28.23|28.18|28.24|28.19|28.23|28.18|4
1732273400000|2024-11-22 11:03:20|28.21|28.16|28.2|28.15|28.24|28.19|28.2|28.15|7
1732273410000|2024-11-22 11:03:30|28.21|28.16|28.21|28.16|28.21|28.16|28.19|28.14|7
1732273420000|2024-11-22 11:03:40|28.2|28.15|28.25|28.2|28.27|28.22|28.18|28.13|10
1732273430000|2024-11-22 11:03:50|28.26|28.21|28.28|28.23|28.28|28.23|28.25|28.2|9
1732273440000|2024-11-22 11:04:00|28.31|28.26|28.32|28.27|28.35|28.3|28.3|28.25|16
1732273450000|2024-11-22 11:04:10|28.31|28.26|28.31|28.26|28.33|28.28|28.29|28.24|11
1732273460000|2024-11-22 11:04:20|28.3|28.25|28.36|28.31|28.36|28.31|28.29|28.24|11
1732273470000|2024-11-22 11:04:30|28.37|28.32|28.38|28.33|28.39|28.34|28.34|28.29|8
1732273480000|2024-11-22 11:04:40|28.37|28.32|28.33|28.28|28.38|28.33|28.32|28.27|13
1732273490000|2024-11-22 11:04:50|28.34|28.29|28.39|28.34|28.41|28.36|28.34|28.29|12
1732273500000|2024-11-22 11:05:00|28.38|28.33|28.36|28.31|28.39|28.34|28.34|28.29|11
1732273510000|2024-11-22 11:05:10|28.35|28.3|28.38|28.33|28.39|28.34|28.35|28.3|6
1732273520000|2024-11-22 11:05:20|28.36|28.31|28.48|28.43|28.48|28.43|28.36|28.31|10
1732273530000|2024-11-22 11:05:30|28.47|28.42|28.42|28.37|28.47|28.42|28.4|28.35|10
1732273540000|2024-11-22 11:05:40|28.43|28.38|28.39|28.34|28.44|28.39|28.38|28.33|13
1732273550000|2024-11-22 11:05:50|28.4|28.35|28.44|28.39|28.48|28.43|28.4|28.35|8
1732273560000|2024-11-22 11:06:00|28.45|28.4|28.47|28.42|28.47|28.42|28.45|28.4|9
1732273570000|2024-11-22 11:06:10|28.48|28.43|28.51|28.46|28.51|28.46|28.47|28.42|9
1732273580000|2024-11-22 11:06:20|28.5|28.45|28.64|28.59|28.64|28.59|28.5|28.45|13
1732273590000|2024-11-22 11:06:30|28.63|28.58|28.61|28.56|28.64|28.59|28.59|28.54|20
1732273600000|2024-11-22 11:06:40|28.63|28.58|28.58|28.53|28.63|28.58|28.56|28.51|17
1732273610000|2024-11-22 11:06:50|28.57|28.52|28.61|28.56|28.62|28.57|28.57|28.52|11
1732273620000|2024-11-22 11:07:00|28.62|28.57|28.56|28.51|28.62|28.57|28.56|28.51|9
1732273630000|2024-11-22 11:07:10|28.57|28.52|28.55|28.5|28.58|28.53|28.55|28.5|17
1732273640000|2024-11-22 11:07:20|28.56|28.51|28.59|28.54|28.59|28.54|28.54|28.49|8
1732273650000|2024-11-22 11:07:30|28.6|28.55|28.55|28.5|28.6|28.55|28.55|28.5|6
1732273660000|2024-11-22 11:07:40|28.54|28.49|28.54|28.49|28.56|28.51|28.53|28.48|14
1732273670000|2024-11-22 11:07:50|28.55|28.5|28.56|28.51|28.57|28.52|28.53|28.48|9
1732273680000|2024-11-22 11:08:00|28.57|28.52|28.55|28.5|28.57|28.52|28.53|28.48|8
1732273690000|2024-11-22 11:08:10|28.54|28.49|28.54|28.49|28.56|28.51|28.53|28.48|7
1732273700000|2024-11-22 11:08:20|28.53|28.48|28.5|28.45|28.54|28.49|28.5|28.45|12
1732273710000|2024-11-22 11:08:30|28.51|28.46|28.45|28.4|28.51|28.46|28.45|28.4|14
1732273720000|2024-11-22 11:08:40|28.48|28.43|28.51|28.46|28.51|28.46|28.48|28.43|10
1732273730000|2024-11-22 11:08:50|28.52|28.47|28.49|28.44|28.52|28.47|28.48|28.43|10
1732273740000|2024-11-22 11:09:00|28.48|28.43|28.5|28.45|28.5|28.45|28.44|28.39|9
1732273750000|2024-11-22 11:09:10|28.51|28.46|28.48|28.43|28.52|28.47|28.48|28.43|11
1732273760000|2024-11-22 11:09:20|28.47|28.42|28.49|28.44|28.49|28.44|28.47|28.42|9
1732273770000|2024-11-22 11:09:30|28.48|28.43|28.52|28.47|28.53|28.48|28.48|28.43|7
1732273780000|2024-11-22 11:09:40|28.55|28.5|28.54|28.49|28.55|28.5|28.54|28.49|6
1732273790000|2024-11-22 11:09:50|28.53|28.48|28.48|28.43|28.53|28.48|28.48|28.43|12
1732273800000|2024-11-22 11:10:00|28.47|28.42|28.49|28.44|28.5|28.45|28.46|28.41|15
1732273810000|2024-11-22 11:10:10|28.5|28.45|28.56|28.51|28.56|28.51|28.49|28.44|11
1732273820000|2024-11-22 11:10:20|28.55|28.5|28.52|28.47|28.55|28.5|28.51|28.46|8
1732273830000|2024-11-22 11:10:30|28.51|28.46|28.51|28.46|28.52|28.47|28.49|28.44|6
1732273840000|2024-11-22 11:10:40|28.5|28.45|28.55|28.5|28.57|28.52|28.5|28.45|14
1732273850000|2024-11-22 11:10:50|28.56|28.51|28.56|28.51|28.59|28.54|28.55|28.5|11
1732273860000|2024-11-22 11:11:00|28.57|28.52|28.57|28.52|28.6|28.55|28.57|28.52|13
1732273870000|2024-11-22 11:11:10|28.56|28.51|28.54|28.49|28.56|28.51|28.52|28.47|8
1732273880000|2024-11-22 11:11:20|28.56|28.51|28.54|28.49|28.56|28.51|28.54|28.49|7
1732273890000|2024-11-22 11:11:30|28.55|28.5|28.55|28.5|28.55|28.5|28.53|28.48|7
1732273900000|2024-11-22 11:11:40|28.54|28.49|28.52|28.47|28.54|28.49|28.5|28.45|7
1732273910000|2024-11-22 11:11:50|28.53|28.48|28.59|28.54|28.59|28.54|28.53|28.48|7
1732273920000|2024-11-22 11:12:00|28.58|28.53|28.58|28.53|28.59|28.54|28.57|28.52|13
1732273930000|2024-11-22 11:12:10|28.59|28.54|28.55|28.5|28.6|28.55|28.54|28.49|11
1732273940000|2024-11-22 11:12:20|28.54|28.49|28.57|28.52|28.57|28.52|28.54|28.49|6
1732273950000|2024-11-22 11:12:30|28.56|28.51|28.51|28.46|28.56|28.51|28.51|28.46|15
1732273960000|2024-11-22 11:12:40|28.5|28.45|28.5|28.45|28.5|28.45|28.49|28.44|11
1732273970000|2024-11-22 11:12:50|28.51|28.46|28.56|28.51|28.56|28.51|28.51|28.46|8
1732273980000|2024-11-22 11:13:00|28.55|28.5|28.54|28.49|28.55|28.5|28.52|28.47|6
1732273990000|2024-11-22 11:13:10|28.55|28.5|28.6|28.55|28.61|28.56|28.54|28.49|10
1732274000000|2024-11-22 11:13:20|28.61|28.56|28.58|28.53|28.61|28.56|28.58|28.53|4
1732274010000|2024-11-22 11:13:30|28.59|28.54|28.6|28.55|28.6|28.55|28.58|28.53|4
1732274020000|2024-11-22 11:13:40|28.61|28.56|28.66|28.61|28.66|28.61|28.6|28.55|11
1732274030000|2024-11-22 11:13:50|28.67|28.62|28.7|28.65|28.7|28.65|28.67|28.62|6
1732274040000|2024-11-22 11:14:00|28.69|28.64|28.71|28.66|28.72|28.67|28.68|28.63|5
1732274050000|2024-11-22 11:14:10|28.72|28.67|28.76|28.71|28.77|28.72|28.72|28.67|5
1732274060000|2024-11-22 11:14:20|28.77|28.72|28.74|28.69|28.77|28.72|28.74|28.69|4
1732274560000|2024-11-22 11:22:40|29.09|29.04|29.09|29.04|29.09|29.04|29.07|29.02|5
1732274570000|2024-11-22 11:22:50|29.08|29.03|29.09|29.04|29.09|29.04|29.07|29.02|6
1732274580000|2024-11-22 11:23:00|29.08|29.03|29.07|29.02|29.09|29.04|29.06|29.01|7
1732274590000|2024-11-22 11:23:10|29.09|29.04|29.13|29.08|29.13|29.08|29.09|29.04|6
1732274600000|2024-11-22 11:23:20|29.12|29.07|29.21|29.16|29.21|29.16|29.11|29.06|7
1732274610000|2024-11-22 11:23:30|29.22|29.17|29.22|29.17|29.24|29.19|29.2|29.15|10
1732274620000|2024-11-22 11:23:40|29.21|29.16|29.23|29.18|29.23|29.18|29.21|29.16|3
1732274630000|2024-11-22 11:23:50|29.19|29.14|29.2|29.15|29.2|29.15|29.18|29.13|8
1732274640000|2024-11-22 11:24:00|29.21|29.16|29.21|29.16|29.23|29.18|29.19|29.14|12
1732274650000|2024-11-22 11:24:10|29.23|29.18|29.27|29.22|29.28|29.23|29.23|29.18|6
1732274660000|2024-11-22 11:24:20|29.26|29.21|29.27|29.22|29.31|29.26|29.24|29.19|10
1732274670000|2024-11-22 11:24:30|29.28|29.23|29.3|29.25|29.3|29.25|29.27|29.22|8
1732274680000|2024-11-22 11:24:40|29.29|29.24|29.29|29.24|29.31|29.26|29.29|29.24|5
1732274690000|2024-11-22 11:24:50|29.28|29.23|29.29|29.24|29.29|29.24|29.28|29.23|6
1732274700000|2024-11-22 11:25:00|29.28|29.23|29.24|29.19|29.28|29.23|29.22|29.17|9
1732274710000|2024-11-22 11:25:10|29.23|29.18|29.17|29.12|29.24|29.19|29.16|29.11|15
1732274720000|2024-11-22 11:25:20|29.18|29.13|29.33|29.28|29.33|29.28|29.18|29.13|6
1732274730000|2024-11-22 11:25:30|29.32|29.27|29.26|29.21|29.36|29.31|29.26|29.21|10
1732274740000|2024-11-22 11:25:40|29.27|29.22|29.2|29.15|29.27|29.22|29.18|29.13|10
1732274750000|2024-11-22 11:25:50|29.21|29.16|29.18|29.13|29.21|29.16|29.18|29.13|9
1732274760000|2024-11-22 11:26:00|29.19|29.14|29.18|29.13|29.22|29.17|29.18|29.13|6
1732274770000|2024-11-22 11:26:10|29.19|29.14|29.24|29.19|29.24|29.19|29.19|29.14|11
1732274780000|2024-11-22 11:26:20|29.27|29.22|29.25|29.2|29.29|29.24|29.25|29.2|9
1732274790000|2024-11-22 11:26:30|29.26|29.21|29.21|29.16|29.27|29.22|29.21|29.16|7
1732274800000|2024-11-22 11:26:40|29.22|29.17|29.25|29.2|29.26|29.21|29.22|29.17|7
1732274810000|2024-11-22 11:26:50|29.24|29.19|29.27|29.22|29.27|29.22|29.23|29.18|4
1732274820000|2024-11-22 11:27:00|29.28|29.23|29.22|29.17|29.28|29.23|29.21|29.16|11
1732274830000|2024-11-22 11:27:10|29.23|29.18|29.23|29.18|29.24|29.19|29.22|29.17|5
1732274840000|2024-11-22 11:27:20|29.25|29.2|29.26|29.21|29.28|29.23|29.25|29.2|6
1732274850000|2024-11-22 11:27:30|29.27|29.22|29.25|29.2|29.29|29.24|29.25|29.2|16
1732274860000|2024-11-22 11:27:40|29.24|29.19|29.31|29.26|29.31|29.26|29.22|29.17|12
1732274870000|2024-11-22 11:27:50|29.3|29.25|29.31|29.26|29.32|29.27|29.29|29.24|10
1732274880000|2024-11-22 11:28:00|29.3|29.25|29.33|29.28|29.33|29.28|29.26|29.21|14
1732274890000|2024-11-22 11:28:10|29.32|29.27|29.35|29.3|29.38|29.33|29.31|29.26|10
1732274900000|2024-11-22 11:28:20|29.34|29.29|29.29|29.24|29.34|29.29|29.25|29.2|12
1732274910000|2024-11-22 11:28:30|29.3|29.25|29.33|29.28|29.33|29.28|29.3|29.25|6
1732274920000|2024-11-22 11:28:40|29.32|29.27|29.31|29.26|29.33|29.28|29.29|29.24|6
1732274930000|2024-11-22 11:28:50|29.32|29.27|29.26|29.21|29.32|29.27|29.25|29.2|13
1732274940000|2024-11-22 11:29:00|29.25|29.2|29.2|29.15|29.25|29.2|29.2|29.15|11
1732274950000|2024-11-22 11:29:10|29.21|29.16|29.22|29.17|29.25|29.2|29.2|29.15|16
1732274960000|2024-11-22 11:29:20|29.23|29.18|29.21|29.16|29.23|29.18|29.2|29.15|13
1732274970000|2024-11-22 11:29:30|29.2|29.15|29.19|29.14|29.2|29.15|29.17|29.12|11
1732274980000|2024-11-22 11:29:40|29.2|29.15|29.17|29.12|29.2|29.15|29.17|29.12|8
1732274990000|2024-11-22 11:29:50|29.16|29.11|29.16|29.11|29.17|29.12|29.14|29.09|7
1732275000000|2024-11-22 11:30:00|29.15|29.1|29.2|29.15|29.2|29.15|29.15|29.1|11
1732275010000|2024-11-22 11:30:10|29.21|29.16|29.24|29.19|29.24|29.19|29.21|29.16|8
1732275020000|2024-11-22 11:30:20|29.26|29.21|29.23|29.18|29.27|29.22|29.23|29.18|12
1732275030000|2024-11-22 11:30:30|29.25|29.2|29.24|29.19|29.26|29.21|29.23|29.18|15
1732275040000|2024-11-22 11:30:40|29.25|29.2|29.26|29.21|29.27|29.22|29.25|29.2|6
1732275050000|2024-11-22 11:30:50|29.27|29.22|29.28|29.23|29.28|29.23|29.26|29.21|6
1732275060000|2024-11-22 11:31:00|29.27|29.22|29.3|29.25|29.32|29.27|29.27|29.22|9
1732275070000|2024-11-22 11:31:10|29.31|29.26|29.29|29.24|29.32|29.27|29.29|29.24|7
1732275080000|2024-11-22 11:31:20|29.28|29.23|29.28|29.23|29.29|29.24|29.25|29.2|12
1732275090000|2024-11-22 11:31:30|29.27|29.22|29.28|29.23|29.29|29.24|29.26|29.21|10
1732275100000|2024-11-22 11:31:40|29.29|29.24|29.24|29.19|29.29|29.24|29.22|29.17|13
1732275110000|2024-11-22 11:31:50|29.23|29.18|29.25|29.2|29.26|29.21|29.22|29.17|13
1732275120000|2024-11-22 11:32:00|29.26|29.21|29.22|29.17|29.26|29.21|29.22|29.17|10
1732275130000|2024-11-22 11:32:10|29.25|29.2|29.27|29.22|29.27|29.22|29.25|29.2|5
1732275140000|2024-11-22 11:32:20|29.26|29.21|29.29|29.24|29.29|29.24|29.25|29.2|8
1732275150000|2024-11-22 11:32:30|29.3|29.25|29.26|29.21|29.31|29.26|29.26|29.21|8
1732275160000|2024-11-22 11:32:40|29.27|29.22|29.27|29.22|29.3|29.25|29.27|29.22|6
1732275170000|2024-11-22 11:32:50|29.28|29.23|29.26|29.21|29.29|29.24|29.26|29.21|9
1732275180000|2024-11-22 11:33:00|29.25|29.2|29.3|29.25|29.3|29.25|29.25|29.2|4
1732275190000|2024-11-22 11:33:10|29.29|29.24|29.3|29.25|29.3|29.25|29.27|29.22|8
1732275200000|2024-11-22 11:33:20|29.29|29.24|29.29|29.24|29.29|29.24|29.26|29.21|14
1732275210000|2024-11-22 11:33:30|29.3|29.25|29.31|29.26|29.31|29.26|29.3|29.25|4
1732275220000|2024-11-22 11:33:40|29.3|29.25|29.31|29.26|29.34|29.29|29.3|29.25|11
1732275230000|2024-11-22 11:33:50|29.32|29.27|29.32|29.27|29.37|29.32|29.31|29.26|10
1732275240000|2024-11-22 11:34:00|29.31|29.26|29.35|29.3|29.36|29.31|29.31|29.26|7
1732275250000|2024-11-22 11:34:10|29.36|29.31|29.37|29.32|29.4|29.35|29.36|29.31|11
1732275260000|2024-11-22 11:34:20|29.4|29.35|29.39|29.34|29.4|29.35|29.38|29.33|8
1732275270000|2024-11-22 11:34:30|29.4|29.35|29.42|29.37|29.43|29.38|29.4|29.35|8
1732275280000|2024-11-22 11:34:40|29.43|29.38|29.44|29.39|29.44|29.39|29.42|29.37|10
1732275290000|2024-11-22 11:34:50|29.43|29.38|29.43|29.38|29.44|29.39|29.41|29.36|8
1732275300000|2024-11-22 11:35:00|29.42|29.37|29.43|29.38|29.43|29.38|29.41|29.36|10
1732275310000|2024-11-22 11:35:10|29.42|29.37|29.41|29.36|29.42|29.37|29.4|29.35|5
1732275320000|2024-11-22 11:35:20|29.4|29.35|29.33|29.28|29.4|29.35|29.33|29.28|7
1732275330000|2024-11-22 11:35:30|29.31|29.26|29.3|29.25|29.34|29.29|29.3|29.25|12
1732275340000|2024-11-22 11:35:40|29.31|29.26|29.29|29.24|29.32|29.27|29.29|29.24|9
1732275350000|2024-11-22 11:35:50|29.28|29.23|29.22|29.17|29.28|29.23|29.21|29.16|11
1732275360000|2024-11-22 11:36:00|29.21|29.16|29.08|29.03|29.21|29.16|29.08|29.03|14
1732275370000|2024-11-22 11:36:10|29.09|29.04|29.11|29.06|29.11|29.06|29.07|29.02|11
1732275380000|2024-11-22 11:36:20|29.1|29.05|29.1|29.05|29.11|29.06|29.09|29.04|7
1732275390000|2024-11-22 11:36:30|29.11|29.06|29.13|29.08|29.15|29.1|29.11|29.06|11
1732275400000|2024-11-22 11:36:40|29.14|29.09|29.12|29.07|29.15|29.1|29.11|29.06|8
1732275410000|2024-11-22 11:36:50|29.14|29.09|29.12|29.07|29.16|29.11|29.12|29.07|7
1732275420000|2024-11-22 11:37:00|29.14|29.09|29.12|29.07|29.15|29.1|29.11|29.06|13
1732275430000|2024-11-22 11:37:10|29.13|29.08|29.13|29.08|29.13|29.08|29.11|29.06|5
1732275440000|2024-11-22 11:37:20|29.14|29.09|29.2|29.15|29.2|29.15|29.14|29.09|5
1732275450000|2024-11-22 11:37:30|29.21|29.16|29.2|29.15|29.21|29.16|29.19|29.14|8
1732275460000|2024-11-22 11:37:40|29.17|29.12|29.14|29.09|29.17|29.12|29.13|29.08|6
1732275470000|2024-11-22 11:37:50|29.15|29.1|29.18|29.13|29.18|29.13|29.15|29.1|6
1732275480000|2024-11-22 11:38:00|29.19|29.14|29.18|29.13|29.19|29.14|29.15|29.1|13
1732275490000|2024-11-22 11:38:10|29.17|29.12|29.15|29.1|29.17|29.12|29.15|29.1|7
1732275500000|2024-11-22 11:38:20|29.16|29.11|29.18|29.13|29.2|29.15|29.16|29.11|9
1732275510000|2024-11-22 11:38:30|29.2|29.15|29.13|29.08|29.2|29.15|29.13|29.08|11
1732275520000|2024-11-22 11:38:40|29.14|29.09|29.1|29.05|29.15|29.1|29.1|29.05|11
1732275530000|2024-11-22 11:38:50|29.09|29.04|29.07|29.02|29.1|29.05|29.07|29.02|14
1732275540000|2024-11-22 11:39:00|29.08|29.03|29.11|29.06|29.11|29.06|29.07|29.02|13
1732275550000|2024-11-22 11:39:10|29.12|29.07|29.14|29.09|29.14|29.09|29.12|29.07|3
1732275560000|2024-11-22 11:39:20|29.15|29.1|29.17|29.12|29.17|29.12|29.14|29.09|11
1732275570000|2024-11-22 11:39:30|29.16|29.11|29.19|29.14|29.2|29.15|29.16|29.11|10
1732275580000|2024-11-22 11:39:40|29.18|29.13|29.23|29.18|29.23|29.18|29.18|29.13|8
1732275590000|2024-11-22 11:39:50|29.22|29.17|29.24|29.19|29.27|29.22|29.22|29.17|9
1732275600000|2024-11-22 11:40:00|29.23|29.18|29.23|29.18|29.24|29.19|29.18|29.13|12
1732275610000|2024-11-22 11:40:10|29.24|29.19|29.26|29.21|29.27|29.22|29.23|29.18|7
1732275620000|2024-11-22 11:40:20|29.33|29.28|29.37|29.32|29.37|29.32|29.33|29.28|9
1732275630000|2024-11-22 11:40:30|29.36|29.31|29.27|29.22|29.37|29.32|29.26|29.21|13
1732275640000|2024-11-22 11:40:40|29.28|29.23|29.32|29.27|29.36|29.31|29.28|29.23|13
1732275650000|2024-11-22 11:40:50|29.33|29.28|29.31|29.26|29.34|29.29|29.31|29.26|13
1732275660000|2024-11-22 11:41:00|29.32|29.27|29.36|29.31|29.36|29.31|29.32|29.27|3
1732275670000|2024-11-22 11:41:10|29.35|29.3|29.29|29.24|29.35|29.3|29.29|29.24|6
1732275680000|2024-11-22 11:41:20|29.28|29.23|29.36|29.31|29.36|29.31|29.28|29.23|8
1732275690000|2024-11-22 11:41:30|29.35|29.3|29.35|29.3|29.37|29.32|29.34|29.29|11
1732275700000|2024-11-22 11:41:40|29.34|29.29|29.27|29.22|29.34|29.29|29.26|29.21|12
1732275710000|2024-11-22 11:41:50|29.28|29.23|29.29|29.24|29.3|29.25|29.27|29.22|8
1732275720000|2024-11-22 11:42:00|29.28|29.23|29.23|29.18|29.28|29.23|29.23|29.18|5
1732276120000|2024-11-22 11:48:40|29.85|29.8|29.88|29.83|29.88|29.83|29.85|29.8|4
1732276130000|2024-11-22 11:48:50|29.89|29.84|29.91|29.86|29.92|29.87|29.88|29.83|12
1732276140000|2024-11-22 11:49:00|29.9|29.85|29.9|29.85|29.91|29.86|29.85|29.8|18
1732276150000|2024-11-22 11:49:10|29.91|29.86|29.97|29.92|29.97|29.92|29.89|29.84|11
1732276160000|2024-11-22 11:49:20|29.96|29.91|29.94|29.89|29.96|29.91|29.93|29.88|7
1732276170000|2024-11-22 11:49:30|29.93|29.88|29.97|29.92|29.97|29.92|29.92|29.87|16
1732276180000|2024-11-22 11:49:40|29.96|29.91|29.99|29.94|29.99|29.94|29.95|29.9|12
1732276190000|2024-11-22 11:49:50|30|29.95|30|29.95|30.01|29.96|29.99|29.94|6
1732276200000|2024-11-22 11:50:00|29.99|29.94|30.01|29.96|30.05|30|29.98|29.93|10
1732276210000|2024-11-22 11:50:10|30|29.95|30.03|29.98|30.06|30.01|29.93|29.88|18
1732276220000|2024-11-22 11:50:20|30.05|30|30.05|30|30.09|30.04|30.05|30|13
1732276230000|2024-11-22 11:50:30|30.04|29.99|30.03|29.98|30.04|29.99|30|29.95|11
1732276240000|2024-11-22 11:50:40|30.02|29.97|29.97|29.92|30.08|30.03|29.97|29.92|15
1732276250000|2024-11-22 11:50:50|29.96|29.91|29.99|29.94|30.01|29.96|29.96|29.91|10
1732276260000|2024-11-22 11:51:00|30|29.95|30.07|30.02|30.08|30.03|29.99|29.94|13
1732276270000|2024-11-22 11:51:10|30.11|30.06|30.05|30|30.11|30.06|30.05|30|12
1732276280000|2024-11-22 11:51:20|30.06|30.01|30.06|30.01|30.07|30.02|30.03|29.98|13
1732276290000|2024-11-22 11:51:30|30.07|30.02|30.02|29.97|30.07|30.02|30.02|29.97|10
1732276300000|2024-11-22 11:51:40|30.01|29.96|29.95|29.9|30.01|29.96|29.92|29.87|13
1732276310000|2024-11-22 11:51:50|29.94|29.89|29.96|29.91|29.96|29.91|29.92|29.87|8
1732276320000|2024-11-22 11:52:00|29.97|29.92|29.95|29.9|29.97|29.92|29.94|29.89|9
1732276330000|2024-11-22 11:52:10|29.97|29.92|29.99|29.94|30|29.95|29.97|29.92|9
1732276340000|2024-11-22 11:52:20|30.03|29.98|30.07|30.02|30.08|30.03|30.03|29.98|11
1732276350000|2024-11-22 11:52:30|30.06|30.01|30.03|29.98|30.08|30.03|30.03|29.98|13
1732276360000|2024-11-22 11:52:40|30.02|29.97|30.01|29.96|30.03|29.98|29.99|29.94|15
1732276370000|2024-11-22 11:52:50|30|29.95|29.96|29.91|30|29.95|29.96|29.91|13
1732276380000|2024-11-22 11:53:00|29.97|29.92|29.94|29.89|29.97|29.92|29.92|29.87|15
1732276390000|2024-11-22 11:53:10|29.93|29.88|29.87|29.82|29.94|29.89|29.87|29.82|11
1732276400000|2024-11-22 11:53:20|29.86|29.81|29.87|29.82|29.87|29.82|29.85|29.8|6
1732276410000|2024-11-22 11:53:30|29.86|29.81|29.8|29.75|29.86|29.81|29.78|29.73|13
1732276420000|2024-11-22 11:53:40|29.81|29.76|29.87|29.82|29.87|29.82|29.8|29.75|16
1732276430000|2024-11-22 11:53:50|29.88|29.83|29.9|29.85|29.91|29.86|29.88|29.83|9
1732276440000|2024-11-22 11:54:00|29.91|29.86|29.88|29.83|29.92|29.87|29.87|29.82|12
1732276450000|2024-11-22 11:54:10|29.89|29.84|29.9|29.85|29.9|29.85|29.87|29.82|10
1732276460000|2024-11-22 11:54:20|29.89|29.84|29.87|29.82|29.9|29.85|29.87|29.82|7
1732276470000|2024-11-22 11:54:30|29.88|29.83|29.87|29.82|29.88|29.83|29.86|29.81|10
1732276480000|2024-11-22 11:54:40|29.88|29.83|29.83|29.78|29.9|29.85|29.83|29.78|10
1732276490000|2024-11-22 11:54:50|29.82|29.77|29.87|29.82|29.87|29.82|29.81|29.76|11
1732276500000|2024-11-22 11:55:00|29.88|29.83|29.85|29.8|29.88|29.83|29.84|29.79|13
1732276510000|2024-11-22 11:55:10|29.84|29.79|29.95|29.9|29.96|29.91|29.83|29.78|10
1732276520000|2024-11-22 11:55:20|29.98|29.93|30.06|30.01|30.06|30.01|29.98|29.93|12
1732276530000|2024-11-22 11:55:30|30.05|30|30.03|29.98|30.05|30|30.02|29.97|7
1732276540000|2024-11-22 11:55:40|30.04|29.99|29.99|29.94|30.04|29.99|29.98|29.93|13
1732276550000|2024-11-22 11:55:50|30|29.95|30.04|29.99|30.06|30.01|30|29.95|15
1732276560000|2024-11-22 11:56:00|30.05|30|30.15|30.1|30.16|30.11|30.04|29.99|15
1732276570000|2024-11-22 11:56:10|30.14|30.09|30.15|30.1|30.21|30.16|30.13|30.08|14
1732276580000|2024-11-22 11:56:20|30.16|30.11|30.13|30.08|30.2|30.15|30.13|30.08|15
1732276590000|2024-11-22 11:56:30|30.11|30.06|30.05|30|30.11|30.06|30.03|29.98|12
1732276600000|2024-11-22 11:56:40|30.04|29.99|30.03|29.98|30.05|30|30.02|29.97|8
1732276610000|2024-11-22 11:56:50|30.01|29.96|29.91|29.86|30.01|29.96|29.91|29.86|14
1732276620000|2024-11-22 11:57:00|29.88|29.83|29.88|29.83|29.9|29.85|29.87|29.82|15
1732276630000|2024-11-22 11:57:10|29.87|29.82|29.89|29.84|29.9|29.85|29.86|29.81|15
1732276640000|2024-11-22 11:57:20|29.9|29.85|29.87|29.82|29.9|29.85|29.86|29.81|16
1732276650000|2024-11-22 11:57:30|29.88|29.83|29.87|29.82|29.91|29.86|29.86|29.81|11
1732276660000|2024-11-22 11:57:40|29.86|29.81|29.9|29.85|29.91|29.86|29.85|29.8|13
1732276670000|2024-11-22 11:57:50|29.89|29.84|29.88|29.83|29.89|29.84|29.86|29.81|9
1732276680000|2024-11-22 11:58:00|29.87|29.82|29.84|29.79|29.93|29.88|29.84|29.79|13
1732276690000|2024-11-22 11:58:10|29.83|29.78|29.86|29.81|29.87|29.82|29.82|29.77|11
1732276700000|2024-11-22 11:58:20|29.85|29.8|29.82|29.77|29.89|29.84|29.8|29.75|16
1732276710000|2024-11-22 11:58:30|29.83|29.78|29.82|29.77|29.83|29.78|29.82|29.77|10
1732276720000|2024-11-22 11:58:40|29.83|29.78|29.88|29.83|29.89|29.84|29.82|29.77|10
1732276730000|2024-11-22 11:58:50|29.89|29.84|29.92|29.87|29.92|29.87|29.88|29.83|6
1732276740000|2024-11-22 11:59:00|29.93|29.88|29.97|29.92|29.97|29.92|29.9|29.85|13
1732276750000|2024-11-22 11:59:10|29.96|29.91|29.9|29.85|29.97|29.92|29.9|29.85|15
1732276760000|2024-11-22 11:59:20|29.88|29.83|29.92|29.87|29.93|29.88|29.88|29.83|13
1732276770000|2024-11-22 11:59:30|29.93|29.88|29.93|29.88|29.99|29.94|29.92|29.87|13
1732276780000|2024-11-22 11:59:40|29.92|29.87|29.94|29.89|29.94|29.89|29.9|29.85|22
1732276790000|2024-11-22 11:59:50|29.93|29.88|29.82|29.77|29.93|29.88|29.81|29.76|9
1732276800000|2024-11-22 12:00:00|29.85|29.8|29.88|29.83|29.92|29.87|29.85|29.8|11
1732276810000|2024-11-22 12:00:10|29.87|29.82|29.83|29.78|29.87|29.82|29.79|29.74|14
1732276820000|2024-11-22 12:00:20|29.81|29.76|29.9|29.85|29.93|29.88|29.8|29.75|14
1732276830000|2024-11-22 12:00:30|29.88|29.83|29.87|29.82|29.89|29.84|29.84|29.79|15
1732276840000|2024-11-22 12:00:40|29.88|29.83|29.83|29.78|29.88|29.83|29.83|29.78|8
1732276850000|2024-11-22 12:00:50|29.82|29.77|29.78|29.73|29.82|29.77|29.77|29.72|14
1732276860000|2024-11-22 12:01:00|29.77|29.72|29.78|29.73|29.78|29.73|29.76|29.71|7
1732276870000|2024-11-22 12:01:10|29.77|29.72|29.81|29.76|29.81|29.76|29.74|29.69|7
1732276880000|2024-11-22 12:01:20|29.82|29.77|29.77|29.72|29.82|29.77|29.77|29.72|14
1732276890000|2024-11-22 12:01:30|29.8|29.75|29.73|29.68|29.8|29.75|29.73|29.68|10
1732276900000|2024-11-22 12:01:40|29.71|29.66|29.67|29.62|29.71|29.66|29.64|29.59|8
1732276910000|2024-11-22 12:01:50|29.66|29.61|29.66|29.61|29.68|29.63|29.66|29.61|13
1732276920000|2024-11-22 12:02:00|29.67|29.62|29.63|29.58|29.67|29.62|29.62|29.57|11
1732276930000|2024-11-22 12:02:10|29.62|29.57|29.62|29.57|29.64|29.59|29.61|29.56|18
1732276940000|2024-11-22 12:02:20|29.61|29.56|29.53|29.48|29.61|29.56|29.49|29.44|16
1732276950000|2024-11-22 12:02:30|29.51|29.46|29.51|29.46|29.54|29.49|29.5|29.45|17
1732276960000|2024-11-22 12:02:40|29.52|29.47|29.5|29.45|29.52|29.47|29.49|29.44|15
1732276970000|2024-11-22 12:02:50|29.51|29.46|29.51|29.46|29.53|29.48|29.5|29.45|12
1732276980000|2024-11-22 12:03:00|29.52|29.47|29.47|29.42|29.52|29.47|29.46|29.41|12
1732276990000|2024-11-22 12:03:10|29.49|29.44|29.45|29.4|29.5|29.45|29.45|29.4|15
1732277000000|2024-11-22 12:03:20|29.43|29.38|29.41|29.36|29.46|29.41|29.41|29.36|17
1732277010000|2024-11-22 12:03:30|29.42|29.37|29.41|29.36|29.43|29.38|29.41|29.36|8
1732277020000|2024-11-22 12:03:40|29.42|29.37|29.39|29.34|29.43|29.38|29.39|29.34|16
1732277030000|2024-11-22 12:03:50|29.4|29.35|29.42|29.37|29.42|29.37|29.39|29.34|16
1732277040000|2024-11-22 12:04:00|29.43|29.38|29.41|29.36|29.48|29.43|29.41|29.36|12
1732277050000|2024-11-22 12:04:10|29.4|29.35|29.41|29.36|29.41|29.36|29.37|29.32|9
1732277060000|2024-11-22 12:04:20|29.44|29.39|29.44|29.39|29.44|29.39|29.41|29.36|13
1732277070000|2024-11-22 12:04:30|29.45|29.4|29.5|29.45|29.51|29.46|29.44|29.39|10
1732277080000|2024-11-22 12:04:40|29.49|29.44|29.47|29.42|29.5|29.45|29.46|29.41|10
1732277090000|2024-11-22 12:04:50|29.48|29.43|29.5|29.45|29.5|29.45|29.47|29.42|4
1732277100000|2024-11-22 12:05:00|29.51|29.46|29.48|29.43|29.56|29.51|29.48|29.43|18
1732277110000|2024-11-22 12:05:10|29.49|29.44|29.46|29.41|29.49|29.44|29.46|29.41|8
1732277120000|2024-11-22 12:05:20|29.47|29.42|29.45|29.4|29.47|29.42|29.42|29.37|12
1732277130000|2024-11-22 12:05:30|29.46|29.41|29.48|29.43|29.49|29.44|29.45|29.4|11
1732277140000|2024-11-22 12:05:40|29.49|29.44|29.55|29.5|29.56|29.51|29.49|29.44|8
1732277150000|2024-11-22 12:05:50|29.56|29.51|29.57|29.52|29.57|29.52|29.56|29.51|6
1732277160000|2024-11-22 12:06:00|29.59|29.54|29.5|29.45|29.59|29.54|29.5|29.45|19
1732277170000|2024-11-22 12:06:10|29.51|29.46|29.58|29.53|29.6|29.55|29.51|29.46|12
1732277180000|2024-11-22 12:06:20|29.63|29.58|29.62|29.57|29.64|29.59|29.6|29.55|10
1732277190000|2024-11-22 12:06:30|29.61|29.56|29.62|29.57|29.62|29.57|29.58|29.53|7
1732277200000|2024-11-22 12:06:40|29.64|29.59|29.65|29.6|29.69|29.64|29.64|29.59|13
1732277210000|2024-11-22 12:06:50|29.66|29.61|29.65|29.6|29.69|29.64|29.64|29.59|14
1732277220000|2024-11-22 12:07:00|29.66|29.61|29.76|29.71|29.76|29.71|29.66|29.61|16
1732277230000|2024-11-22 12:07:10|29.78|29.73|29.85|29.8|29.85|29.8|29.77|29.72|12
1732277240000|2024-11-22 12:07:20|29.87|29.82|29.85|29.8|29.87|29.82|29.85|29.8|5
1732277680000|2024-11-22 12:14:40|30.15|30.1|30.17|30.12|30.17|30.12|30.13|30.08|9
1732277690000|2024-11-22 12:14:50|30.18|30.13|30.17|30.12|30.19|30.14|30.16|30.11|8
1732277700000|2024-11-22 12:15:00|30.16|30.11|30.21|30.16|30.21|30.16|30.16|30.11|11
1732277710000|2024-11-22 12:15:10|30.22|30.17|30.23|30.18|30.25|30.2|30.22|30.17|8
1732277720000|2024-11-22 12:15:20|30.24|30.19|30.24|30.19|30.24|30.19|30.22|30.17|13
1732277730000|2024-11-22 12:15:30|30.23|30.18|30.23|30.18|30.28|30.23|30.23|30.18|13
1732277740000|2024-11-22 12:15:40|30.24|30.19|30.26|30.21|30.26|30.21|30.18|30.13|16
1732277750000|2024-11-22 12:15:50|30.25|30.2|30.3|30.25|30.3|30.25|30.25|30.2|9
1732277760000|2024-11-22 12:16:00|30.31|30.26|30.35|30.3|30.36|30.31|30.31|30.26|7
1732277770000|2024-11-22 12:16:10|30.34|30.29|30.37|30.32|30.39|30.34|30.34|30.29|11
1732277780000|2024-11-22 12:16:20|30.36|30.31|30.42|30.37|30.45|30.4|30.36|30.31|15
1732277790000|2024-11-22 12:16:30|30.44|30.39|30.39|30.34|30.45|30.4|30.38|30.33|15
1732277800000|2024-11-22 12:16:40|30.38|30.33|30.43|30.38|30.43|30.38|30.38|30.33|7
1732277810000|2024-11-22 12:16:50|30.42|30.37|30.27|30.22|30.42|30.37|30.27|30.22|13
1732277820000|2024-11-22 12:17:00|30.26|30.21|30.3|30.25|30.31|30.26|30.25|30.2|12
1732277830000|2024-11-22 12:17:10|30.32|30.27|30.31|30.26|30.36|30.31|30.31|30.26|10
1732277840000|2024-11-22 12:17:20|30.3|30.25|30.2|30.15|30.31|30.26|30.19|30.14|18
1732277850000|2024-11-22 12:17:30|30.19|30.14|30.21|30.16|30.21|30.16|30.18|30.13|10
1732277860000|2024-11-22 12:17:40|30.2|30.15|30.17|30.12|30.2|30.15|30.15|30.1|11
1732277870000|2024-11-22 12:17:50|30.18|30.13|30.18|30.13|30.19|30.14|30.16|30.11|11
1732277880000|2024-11-22 12:18:00|30.19|30.14|30.2|30.15|30.21|30.16|30.17|30.12|8
1732277890000|2024-11-22 12:18:10|30.25|30.2|30.21|30.16|30.25|30.2|30.21|30.16|5
1732277900000|2024-11-22 12:18:20|30.2|30.15|30.28|30.23|30.29|30.24|30.2|30.15|7
1732277910000|2024-11-22 12:18:30|30.27|30.22|30.27|30.22|30.34|30.29|30.26|30.21|11
1732277920000|2024-11-22 12:18:40|30.28|30.23|30.27|30.22|30.29|30.24|30.26|30.21|10
1732277930000|2024-11-22 12:18:50|30.28|30.23|30.29|30.24|30.32|30.27|30.27|30.22|11
1732277940000|2024-11-22 12:19:00|30.3|30.25|30.41|30.36|30.41|30.36|30.29|30.24|14
1732277950000|2024-11-22 12:19:10|30.42|30.37|30.42|30.37|30.42|30.37|30.38|30.33|17
1732277960000|2024-11-22 12:19:20|30.41|30.36|30.37|30.32|30.41|30.36|30.37|30.32|10
1732277970000|2024-11-22 12:19:30|30.41|30.36|30.43|30.38|30.43|30.38|30.4|30.35|11
1732277980000|2024-11-22 12:19:40|30.42|30.37|30.29|30.24|30.42|30.37|30.28|30.23|7
1732277990000|2024-11-22 12:19:50|30.3|30.25|30.4|30.35|30.4|30.35|30.3|30.25|10
1732278000000|2024-11-22 12:20:00|30.42|30.37|30.41|30.36|30.55|30.5|30.4|30.35|23
1732278010000|2024-11-22 12:20:10|30.4|30.35|30.33|30.28|30.4|30.35|30.33|30.28|10
1732278020000|2024-11-22 12:20:20|30.32|30.27|30.25|30.2|30.32|30.27|30.23|30.18|13
1732278030000|2024-11-22 12:20:30|30.26|30.21|30.26|30.21|30.31|30.26|30.25|30.2|10
1732278040000|2024-11-22 12:20:40|30.29|30.24|30.29|30.24|30.31|30.26|30.27|30.22|12
1732278050000|2024-11-22 12:20:50|30.3|30.25|30.29|30.24|30.32|30.27|30.27|30.22|11
1732278060000|2024-11-22 12:21:00|30.3|30.25|30.22|30.17|30.31|30.26|30.22|30.17|14
1732278070000|2024-11-22 12:21:10|30.2|30.15|30.19|30.14|30.2|30.15|30.17|30.12|12
1732278080000|2024-11-22 12:21:20|30.2|30.15|30.18|30.13|30.22|30.17|30.18|30.13|13
1732278090000|2024-11-22 12:21:30|30.17|30.12|30.14|30.09|30.17|30.12|30.12|30.07|15
1732278100000|2024-11-22 12:21:40|30.13|30.08|30.24|30.19|30.24|30.19|30.11|30.06|14
1732278110000|2024-11-22 12:21:50|30.23|30.18|30.24|30.19|30.24|30.19|30.19|30.14|12
1732278120000|2024-11-22 12:22:00|30.23|30.18|30.25|30.2|30.26|30.21|30.18|30.13|19
1732278130000|2024-11-22 12:22:10|30.24|30.19|30.09|30.04|30.24|30.19|30.09|30.04|12
1732278140000|2024-11-22 12:22:20|30.1|30.05|30.08|30.03|30.12|30.07|30.08|30.03|7
1732278150000|2024-11-22 12:22:30|30.09|30.04|30.06|30.01|30.09|30.04|30.04|29.99|10
1732278160000|2024-11-22 12:22:40|30.05|30|30.13|30.08|30.15|30.1|30.05|30|12
1732278170000|2024-11-22 12:22:50|30.14|30.09|30.14|30.09|30.14|30.09|30.13|30.08|3
1732278180000|2024-11-22 12:23:00|30.15|30.1|30.25|30.2|30.25|30.2|30.14|30.09|16
1732278190000|2024-11-22 12:23:10|30.26|30.21|30.26|30.21|30.26|30.21|30.23|30.18|11
1732278200000|2024-11-22 12:23:20|30.27|30.22|30.32|30.27|30.32|30.27|30.27|30.22|7
1732278210000|2024-11-22 12:23:30|30.33|30.28|30.26|30.21|30.35|30.3|30.25|30.2|11
1732278220000|2024-11-22 12:23:40|30.28|30.23|30.36|30.31|30.36|30.31|30.27|30.22|11
1732278230000|2024-11-22 12:23:50|30.37|30.32|30.38|30.33|30.38|30.33|30.35|30.3|6
1732278240000|2024-11-22 12:24:00|30.37|30.32|30.39|30.34|30.4|30.35|30.3|30.25|16
1732278250000|2024-11-22 12:24:10|30.4|30.35|30.34|30.29|30.4|30.35|30.32|30.27|16
1732278260000|2024-11-22 12:24:20|30.36|30.31|30.4|30.35|30.41|30.36|30.36|30.31|9
1732278270000|2024-11-22 12:24:30|30.38|30.33|30.38|30.33|30.39|30.34|30.37|30.32|5
1732278280000|2024-11-22 12:24:40|30.37|30.32|30.36|30.31|30.38|30.33|30.35|30.3|8
1732278290000|2024-11-22 12:24:50|30.35|30.3|30.34|30.29|30.38|30.33|30.34|30.29|11
1732278300000|2024-11-22 12:25:00|30.35|30.3|30.29|30.24|30.37|30.32|30.29|30.24|12
1732278310000|2024-11-22 12:25:10|30.3|30.25|30.33|30.28|30.33|30.28|30.29|30.24|5
1732278320000|2024-11-22 12:25:20|30.32|30.27|30.27|30.22|30.32|30.27|30.27|30.22|8
1732278330000|2024-11-22 12:25:30|30.28|30.23|30.21|30.16|30.31|30.26|30.21|30.16|15
1732278340000|2024-11-22 12:25:40|30.22|30.17|30.21|30.16|30.25|30.2|30.2|30.15|10
1732278350000|2024-11-22 12:25:50|30.2|30.15|30.21|30.16|30.21|30.16|30.16|30.11|11
1732278360000|2024-11-22 12:26:00|30.2|30.15|30.17|30.12|30.22|30.17|30.17|30.12|8
1732278370000|2024-11-22 12:26:10|30.19|30.14|30.18|30.13|30.21|30.16|30.18|30.13|7
1732278380000|2024-11-22 12:26:20|30.17|30.12|30.22|30.17|30.22|30.17|30.16|30.11|9
1732278390000|2024-11-22 12:26:30|30.23|30.18|30.22|30.17|30.26|30.21|30.21|30.16|15
1732278400000|2024-11-22 12:26:40|30.23|30.18|30.19|30.14|30.24|30.19|30.19|30.14|8
1732278410000|2024-11-22 12:26:50|30.18|30.13|30.13|30.08|30.18|30.13|30.13|30.08|18
1732278420000|2024-11-22 12:27:00|30.14|30.09|30.19|30.14|30.2|30.15|30.14|30.09|8
1732278430000|2024-11-22 12:27:10|30.18|30.13|30.16|30.11|30.18|30.13|30.14|30.09|15
1732278440000|2024-11-22 12:27:20|30.17|30.12|30.14|30.09|30.18|30.13|30.14|30.09|12
1732278450000|2024-11-22 12:27:30|30.15|30.1|30.13|30.08|30.15|30.1|30.11|30.06|11
1732278460000|2024-11-22 12:27:40|30.14|30.09|30.14|30.09|30.14|30.09|30.11|30.06|4
1732278470000|2024-11-22 12:27:50|30.13|30.08|30.07|30.02|30.14|30.09|30.07|30.02|20
1732278480000|2024-11-22 12:28:00|30.08|30.03|30.07|30.02|30.08|30.03|30.06|30.01|6
1732278490000|2024-11-22 12:28:10|30.06|30.01|30.03|29.98|30.06|30.01|30.03|29.98|4
1732279240000|2024-11-22 12:40:40|30.11|30.06|30.13|30.08|30.15|30.1|30.11|30.06|9
1732279250000|2024-11-22 12:40:50|30.12|30.07|30.13|30.08|30.15|30.1|30.11|30.06|9
1732279260000|2024-11-22 12:41:00|30.14|30.09|30.26|30.21|30.26|30.21|30.14|30.09|10
1732279270000|2024-11-22 12:41:10|30.25|30.2|30.26|30.21|30.26|30.21|30.21|30.16|12
1732279280000|2024-11-22 12:41:20|30.25|30.2|30.22|30.17|30.25|30.2|30.18|30.13|14
1732279290000|2024-11-22 12:41:30|30.23|30.18|30.28|30.23|30.28|30.23|30.23|30.18|8
1732279300000|2024-11-22 12:41:40|30.27|30.22|30.28|30.23|30.28|30.23|30.26|30.21|6
1732279310000|2024-11-22 12:41:50|30.29|30.24|30.34|30.29|30.34|30.29|30.29|30.24|9
1732279320000|2024-11-22 12:42:00|30.36|30.31|30.4|30.35|30.4|30.35|30.36|30.31|12
1732279330000|2024-11-22 12:42:10|30.39|30.34|30.31|30.26|30.41|30.36|30.31|30.26|16
1732279340000|2024-11-22 12:42:20|30.3|30.25|30.3|30.25|30.31|30.26|30.3|30.25|5
1732279350000|2024-11-22 12:42:30|30.31|30.26|30.3|30.25|30.37|30.32|30.3|30.25|14
1732279360000|2024-11-22 12:42:40|30.28|30.23|30.35|30.3|30.35|30.3|30.27|30.22|9
1732279370000|2024-11-22 12:42:50|30.34|30.29|30.33|30.28|30.34|30.29|30.31|30.26|6
1732279380000|2024-11-22 12:43:00|30.31|30.26|30.39|30.34|30.39|30.34|30.31|30.26|7
1732279390000|2024-11-22 12:43:10|30.38|30.33|30.35|30.3|30.38|30.33|30.35|30.3|6
1732279400000|2024-11-22 12:43:20|30.36|30.31|30.4|30.35|30.4|30.35|30.36|30.31|3
1732279410000|2024-11-22 12:43:30|30.41|30.36|30.41|30.36|30.41|30.36|30.4|30.35|3
1732279420000|2024-11-22 12:43:40|30.42|30.37|30.41|30.36|30.42|30.37|30.41|30.36|4
1732279430000|2024-11-22 12:43:50|30.43|30.38|30.44|30.39|30.44|30.39|30.42|30.37|5
1732279440000|2024-11-22 12:44:00|30.45|30.4|30.43|30.38|30.45|30.4|30.43|30.38|3
1732279450000|2024-11-22 12:44:10|30.44|30.39|30.43|30.38|30.45|30.4|30.43|30.38|4
1732279460000|2024-11-22 12:44:20|30.44|30.39|30.47|30.42|30.47|30.42|30.44|30.39|9
1732279470000|2024-11-22 12:44:30|30.46|30.41|30.45|30.4|30.46|30.41|30.44|30.39|6
1732279480000|2024-11-22 12:44:40|30.46|30.41|30.47|30.42|30.48|30.43|30.46|30.41|5
1732279490000|2024-11-22 12:44:50|30.46|30.41|30.45|30.4|30.46|30.41|30.44|30.39|6
1732279500000|2024-11-22 12:45:00|30.44|30.39|30.44|30.39|30.45|30.4|30.43|30.38|8
1732279510000|2024-11-22 12:45:10|30.43|30.38|30.47|30.42|30.47|30.42|30.42|30.37|6
1732279520000|2024-11-22 12:45:20|30.48|30.43|30.44|30.39|30.52|30.47|30.44|30.39|10
1732279530000|2024-11-22 12:45:30|30.43|30.38|30.42|30.37|30.43|30.38|30.4|30.35|4
1732279540000|2024-11-22 12:45:40|30.41|30.36|30.37|30.32|30.41|30.36|30.37|30.32|14
1732279550000|2024-11-22 12:45:50|30.36|30.31|30.27|30.22|30.36|30.31|30.26|30.21|12
1732279560000|2024-11-22 12:46:00|30.29|30.24|30.28|30.23|30.33|30.28|30.28|30.23|7
1732279570000|2024-11-22 12:46:10|30.29|30.24|30.36|30.31|30.36|30.31|30.29|30.24|8
1732279580000|2024-11-22 12:46:20|30.37|30.32|30.35|30.3|30.4|30.35|30.35|30.3|6
1732279590000|2024-11-22 12:46:30|30.34|30.29|30.31|30.26|30.35|30.3|30.28|30.23|11
1732279600000|2024-11-22 12:46:40|30.32|30.27|30.35|30.3|30.35|30.3|30.32|30.27|9
1732279610000|2024-11-22 12:46:50|30.36|30.31|30.4|30.35|30.4|30.35|30.34|30.29|7
1732279620000|2024-11-22 12:47:00|30.39|30.34|30.42|30.37|30.42|30.37|30.38|30.33|6
1732279630000|2024-11-22 12:47:10|30.45|30.4|30.44|30.39|30.51|30.46|30.44|30.39|10
1732279640000|2024-11-22 12:47:20|30.4|30.35|30.42|30.37|30.44|30.39|30.4|30.35|13
1732279650000|2024-11-22 12:47:30|30.44|30.39|30.45|30.4|30.45|30.4|30.42|30.37|8
1732279660000|2024-11-22 12:47:40|30.48|30.43|30.4|30.35|30.48|30.43|30.38|30.33|14
1732279670000|2024-11-22 12:47:50|30.42|30.37|30.39|30.34|30.44|30.39|30.39|30.34|10
1732279680000|2024-11-22 12:48:00|30.38|30.33|30.35|30.3|30.39|30.34|30.3|30.25|11
1732279690000|2024-11-22 12:48:10|30.36|30.31|30.36|30.31|30.38|30.33|30.36|30.31|5
1732279700000|2024-11-22 12:48:20|30.37|30.32|30.37|30.32|30.37|30.32|30.32|30.27|10
1732279710000|2024-11-22 12:48:30|30.36|30.31|30.32|30.27|30.37|30.32|30.3|30.25|15
1732279720000|2024-11-22 12:48:40|30.31|30.26|30.27|30.22|30.31|30.26|30.24|30.19|13
1732279730000|2024-11-22 12:48:50|30.26|30.21|30.23|30.18|30.26|30.21|30.23|30.18|10
1732279740000|2024-11-22 12:49:00|30.22|30.17|30.24|30.19|30.26|30.21|30.21|30.16|9
1732279750000|2024-11-22 12:49:10|30.25|30.2|30.26|30.21|30.26|30.21|30.24|30.19|6
1732279760000|2024-11-22 12:49:20|30.25|30.2|30.33|30.28|30.33|30.28|30.24|30.19|8
1732279770000|2024-11-22 12:49:30|30.32|30.27|30.29|30.24|30.33|30.28|30.29|30.24|5
1732279780000|2024-11-22 12:49:40|30.28|30.23|30.26|30.21|30.29|30.24|30.26|30.21|5
1732279790000|2024-11-22 12:49:50|30.25|30.2|30.23|30.18|30.25|30.2|30.23|30.18|11
1732279800000|2024-11-22 12:50:00|30.24|30.19|30.36|30.31|30.36|30.31|30.24|30.19|11
1732279810000|2024-11-22 12:50:10|30.37|30.32|30.35|30.3|30.37|30.32|30.34|30.29|11
1732279820000|2024-11-22 12:50:20|30.37|30.32|30.33|30.28|30.38|30.33|30.33|30.28|8
1732279830000|2024-11-22 12:50:30|30.32|30.27|30.34|30.29|30.35|30.3|30.32|30.27|9
1732279840000|2024-11-22 12:50:40|30.33|30.28|30.29|30.24|30.33|30.28|30.26|30.21|14
1732279850000|2024-11-22 12:50:50|30.3|30.25|30.28|30.23|30.32|30.27|30.27|30.22|13
1732279860000|2024-11-22 12:51:00|30.29|30.24|30.25|30.2|30.3|30.25|30.25|30.2|10
1732279870000|2024-11-22 12:51:10|30.26|30.21|30.27|30.22|30.3|30.25|30.23|30.18|13
1732279880000|2024-11-22 12:51:20|30.28|30.23|30.3|30.25|30.3|30.25|30.26|30.21|9
1732279890000|2024-11-22 12:51:30|30.31|30.26|30.35|30.3|30.35|30.3|30.29|30.24|12
1732279900000|2024-11-22 12:51:40|30.34|30.29|30.29|30.24|30.34|30.29|30.29|30.24|9
1732279910000|2024-11-22 12:51:50|30.28|30.23|30.23|30.18|30.28|30.23|30.23|30.18|7
1732279920000|2024-11-22 12:52:00|30.24|30.19|30.23|30.18|30.26|30.21|30.22|30.17|10
1732279930000|2024-11-22 12:52:10|30.25|30.2|30.26|30.21|30.27|30.22|30.24|30.19|5
1732279940000|2024-11-22 12:52:20|30.27|30.22|30.31|30.26|30.31|30.26|30.26|30.21|6
1732279950000|2024-11-22 12:52:30|30.32|30.27|30.37|30.32|30.37|30.32|30.32|30.27|9
1732279960000|2024-11-22 12:52:40|30.36|30.31|30.36|30.31|30.38|30.33|30.35|30.3|7
1732279970000|2024-11-22 12:52:50|30.37|30.32|30.36|30.31|30.41|30.36|30.36|30.31|9
1732279980000|2024-11-22 12:53:00|30.37|30.32|30.36|30.31|30.37|30.32|30.35|30.3|4
1732279990000|2024-11-22 12:53:10|30.35|30.3|30.32|30.27|30.35|30.3|30.32|30.27|6
1732280000000|2024-11-22 12:53:20|30.31|30.26|30.31|30.26|30.31|30.26|30.3|30.25|3
1732280010000|2024-11-22 12:53:30|30.33|30.28|30.37|30.32|30.38|30.33|30.33|30.28|6
1732280020000|2024-11-22 12:53:40|30.38|30.33|30.37|30.32|30.38|30.33|30.36|30.31|4
1732280030000|2024-11-22 12:53:50|30.38|30.33|30.37|30.32|30.38|30.33|30.35|30.3|9
1732280040000|2024-11-22 12:54:00|30.38|30.33|30.37|30.32|30.39|30.34|30.37|30.32|8
1732280050000|2024-11-22 12:54:10|30.36|30.31|30.35|30.3|30.37|30.32|30.35|30.3|8
1732280060000|2024-11-22 12:54:20|30.36|30.31|30.37|30.32|30.38|30.33|30.36|30.31|6
1732280070000|2024-11-22 12:54:30|30.36|30.31|30.35|30.3|30.39|30.34|30.35|30.3|9
1732280080000|2024-11-22 12:54:40|30.36|30.31|30.38|30.33|30.4|30.35|30.36|30.31|11
1732280090000|2024-11-22 12:54:50|30.37|30.32|30.38|30.33|30.39|30.34|30.36|30.31|6
1732280100000|2024-11-22 12:55:00|30.37|30.32|30.39|30.34|30.41|30.36|30.37|30.32|9
1732280110000|2024-11-22 12:55:10|30.38|30.33|30.35|30.3|30.38|30.33|30.35|30.3|4
1732280120000|2024-11-22 12:55:20|30.37|30.32|30.28|30.23|30.37|30.32|30.28|30.23|11
1732280130000|2024-11-22 12:55:30|30.27|30.22|30.24|30.19|30.27|30.22|30.24|30.19|6
1732280140000|2024-11-22 12:55:40|30.23|30.18|30.26|30.21|30.26|30.21|30.23|30.18|11
1732280150000|2024-11-22 12:55:50|30.29|30.24|30.34|30.29|30.34|30.29|30.29|30.24|7
1732280160000|2024-11-22 12:56:00|30.35|30.3|30.26|30.21|30.35|30.3|30.25|30.2|12
1732280170000|2024-11-22 12:56:10|30.25|30.2|30.17|30.12|30.25|30.2|30.16|30.11|12
1732280180000|2024-11-22 12:56:20|30.16|30.11|30.21|30.16|30.21|30.16|30.16|30.11|5
1732280190000|2024-11-22 12:56:30|30.2|30.15|30.19|30.14|30.21|30.16|30.17|30.12|10
1732280200000|2024-11-22 12:56:40|30.2|30.15|30.21|30.16|30.21|30.16|30.18|30.13|6
1732280210000|2024-11-22 12:56:50|30.23|30.18|30.24|30.19|30.26|30.21|30.2|30.15|10
1732280220000|2024-11-22 12:57:00|30.23|30.18|30.17|30.12|30.23|30.18|30.17|30.12|11
1732280230000|2024-11-22 12:57:10|30.16|30.11|30.19|30.14|30.2|30.15|30.15|30.1|10
1732280240000|2024-11-22 12:57:20|30.18|30.13|30.15|30.1|30.18|30.13|30.15|30.1|4
1732280250000|2024-11-22 12:57:30|30.16|30.11|30.13|30.08|30.16|30.11|30.13|30.08|6
1732280260000|2024-11-22 12:57:40|30.12|30.07|30.12|30.07|30.12|30.07|30.12|30.07|1
1732280270000|2024-11-22 12:57:50|30.13|30.08|30.13|30.08|30.14|30.09|30.11|30.06|9
1732280280000|2024-11-22 12:58:00|30.12|30.07|30.16|30.11|30.18|30.13|30.12|30.07|9
1732280290000|2024-11-22 12:58:10|30.15|30.1|30.09|30.04|30.15|30.1|30.09|30.04|7
1732280300000|2024-11-22 12:58:20|30.1|30.05|30.05|30|30.1|30.05|30.05|30|7
1732280310000|2024-11-22 12:58:30|30.06|30.01|30.1|30.05|30.14|30.09|30.06|30.01|14
1732280320000|2024-11-22 12:58:40|30.11|30.06|30.09|30.04|30.11|30.06|30.08|30.03|9
1732280330000|2024-11-22 12:58:50|30.08|30.03|30.08|30.03|30.09|30.04|30.07|30.02|7
1732280340000|2024-11-22 12:59:00|30.09|30.04|30.09|30.04|30.11|30.06|30.08|30.03|8
1732280350000|2024-11-22 12:59:10|30.08|30.03|30.06|30.01|30.09|30.04|30.05|30|9
1732280360000|2024-11-22 12:59:20|30.09|30.04|30.08|30.03|30.09|30.04|30.07|30.02|3
1732280370000|2024-11-22 12:59:30|30.09|30.04|30.11|30.06|30.11|30.06|30.09|30.04|7
1732280380000|2024-11-22 12:59:40|30.12|30.07|30.07|30.02|30.12|30.07|30.07|30.02|6
1732280390000|2024-11-22 12:59:50|30.06|30.01|30.04|29.99|30.06|30.01|30.03|29.98|7
1732280400000|2024-11-22 13:00:00|30.03|29.98|30.01|29.96|30.04|29.99|30.01|29.96|9
1732280410000|2024-11-22 13:00:10|29.99|29.94|29.89|29.84|29.99|29.94|29.89|29.84|12
1732280420000|2024-11-22 13:00:20|29.88|29.83|29.82|29.77|29.88|29.83|29.82|29.77|9
1732280430000|2024-11-22 13:00:30|29.81|29.76|29.81|29.76|29.81|29.76|29.81|29.76|1
1732280800000|2024-11-22 13:06:40|29.22|29.17|29.21|29.16|29.22|29.17|29.2|29.15|8
1732280810000|2024-11-22 13:06:50|29.22|29.17|29.31|29.26|29.31|29.26|29.22|29.17|10
1732280820000|2024-11-22 13:07:00|29.3|29.25|29.23|29.18|29.31|29.26|29.23|29.18|14
1732280830000|2024-11-22 13:07:10|29.21|29.16|29.2|29.15|29.21|29.16|29.18|29.13|6
1732280840000|2024-11-22 13:07:20|29.19|29.14|29.19|29.14|29.2|29.15|29.18|29.13|7
1732280850000|2024-11-22 13:07:30|29.18|29.13|29.27|29.22|29.27|29.22|29.18|29.13|12
1732280860000|2024-11-22 13:07:40|29.28|29.23|29.32|29.27|29.33|29.28|29.28|29.23|8
1732280870000|2024-11-22 13:07:50|29.31|29.26|29.29|29.24|29.31|29.26|29.29|29.24|6
1732280880000|2024-11-22 13:08:00|29.3|29.25|29.3|29.25|29.32|29.27|29.3|29.25|9
1732280890000|2024-11-22 13:08:10|29.29|29.24|29.29|29.24|29.31|29.26|29.28|29.23|8
1732280900000|2024-11-22 13:08:20|29.3|29.25|29.35|29.3|29.35|29.3|29.3|29.25|4
1732280910000|2024-11-22 13:08:30|29.34|29.29|29.34|29.29|29.35|29.3|29.34|29.29|3
1732280920000|2024-11-22 13:08:40|29.35|29.3|29.38|29.33|29.39|29.34|29.35|29.3|5
1732280930000|2024-11-22 13:08:50|29.39|29.34|29.36|29.31|29.39|29.34|29.36|29.31|8
1732280940000|2024-11-22 13:09:00|29.35|29.3|29.38|29.33|29.39|29.34|29.34|29.29|10
1732280950000|2024-11-22 13:09:10|29.37|29.32|29.36|29.31|29.4|29.35|29.36|29.31|8
1732280960000|2024-11-22 13:09:20|29.37|29.32|29.39|29.34|29.39|29.34|29.37|29.32|7
1732280970000|2024-11-22 13:09:30|29.38|29.33|29.35|29.3|29.39|29.34|29.34|29.29|8
1732280980000|2024-11-22 13:09:40|29.34|29.29|29.32|29.27|29.34|29.29|29.3|29.25|9
1732280990000|2024-11-22 13:09:50|29.31|29.26|29.31|29.26|29.35|29.3|29.3|29.25|11
1732281000000|2024-11-22 13:10:00|29.3|29.25|29.33|29.28|29.33|29.28|29.28|29.23|11
1732281010000|2024-11-22 13:10:10|29.34|29.29|29.32|29.27|29.34|29.29|29.31|29.26|6
1732281020000|2024-11-22 13:10:20|29.31|29.26|29.26|29.21|29.31|29.26|29.25|29.2|7
1732281030000|2024-11-22 13:10:30|29.25|29.2|29.19|29.14|29.25|29.2|29.19|29.14|6
1732281040000|2024-11-22 13:10:40|29.18|29.13|29.18|29.13|29.19|29.14|29.18|29.13|3
1732281050000|2024-11-22 13:10:50|29.19|29.14|29.17|29.12|29.19|29.14|29.17|29.12|7
1732281060000|2024-11-22 13:11:00|29.18|29.13|29.17|29.12|29.18|29.13|29.14|29.09|7
1732281070000|2024-11-22 13:11:10|29.18|29.13|29.21|29.16|29.21|29.16|29.18|29.13|10
1732281080000|2024-11-22 13:11:20|29.22|29.17|29.31|29.26|29.31|29.26|29.22|29.17|6
1732281090000|2024-11-22 13:11:30|29.3|29.25|29.29|29.24|29.3|29.25|29.29|29.24|2
1732281100000|2024-11-22 13:11:40|29.28|29.23|29.28|29.23|29.31|29.26|29.28|29.23|7
1732281110000|2024-11-22 13:11:50|29.29|29.24|29.3|29.25|29.3|29.25|29.29|29.24|2
1732281120000|2024-11-22 13:12:00|29.29|29.24|29.24|29.19|29.29|29.24|29.24|29.19|8
1732281130000|2024-11-22 13:12:10|29.23|29.18|29.17|29.12|29.23|29.18|29.17|29.12|7
1732281140000|2024-11-22 13:12:20|29.16|29.11|29.17|29.12|29.17|29.12|29.16|29.11|4
1732281150000|2024-11-22 13:12:30|29.18|29.13|29.16|29.11|29.19|29.14|29.15|29.1|8
1732281160000|2024-11-22 13:12:40|29.17|29.12|29.2|29.15|29.21|29.16|29.16|29.11|11
1732281170000|2024-11-22 13:12:50|29.21|29.16|29.2|29.15|29.21|29.16|29.18|29.13|11
1732281180000|2024-11-22 13:13:00|29.21|29.16|29.22|29.17|29.27|29.22|29.21|29.16|9
1732281190000|2024-11-22 13:13:10|29.21|29.16|29.21|29.16|29.21|29.16|29.18|29.13|10
1732281200000|2024-11-22 13:13:20|29.22|29.17|29.23|29.18|29.23|29.18|29.21|29.16|4
1732281210000|2024-11-22 13:13:30|29.24|29.19|29.3|29.25|29.3|29.25|29.24|29.19|10
1732281220000|2024-11-22 13:13:40|29.29|29.24|29.27|29.22|29.29|29.24|29.27|29.22|5
1732281230000|2024-11-22 13:13:50|29.28|29.23|29.28|29.23|29.29|29.24|29.28|29.23|3
1732281240000|2024-11-22 13:14:00|29.27|29.22|29.32|29.27|29.32|29.27|29.27|29.22|6
1732281250000|2024-11-22 13:14:10|29.33|29.28|29.33|29.28|29.34|29.29|29.32|29.27|5
1732281260000|2024-11-22 13:14:20|29.34|29.29|29.31|29.26|29.35|29.3|29.31|29.26|5
1732281270000|2024-11-22 13:14:30|29.32|29.27|29.35|29.3|29.35|29.3|29.32|29.27|3
1732281280000|2024-11-22 13:14:40|29.36|29.31|29.39|29.34|29.42|29.37|29.36|29.31|9
1732281290000|2024-11-22 13:14:50|29.37|29.32|29.39|29.34|29.39|29.34|29.37|29.32|5
1732281300000|2024-11-22 13:15:00|29.41|29.36|29.41|29.36|29.42|29.37|29.41|29.36|9
1732281310000|2024-11-22 13:15:10|29.42|29.37|29.45|29.4|29.46|29.41|29.42|29.37|12
1732281320000|2024-11-22 13:15:20|29.47|29.42|29.42|29.37|29.47|29.42|29.42|29.37|13
1732281330000|2024-11-22 13:15:30|29.41|29.36|29.36|29.31|29.41|29.36|29.35|29.3|12
1732281340000|2024-11-22 13:15:40|29.35|29.3|29.33|29.28|29.36|29.31|29.33|29.28|10
1732281350000|2024-11-22 13:15:50|29.31|29.26|29.3|29.25|29.32|29.27|29.3|29.25|6
1732281360000|2024-11-22 13:16:00|29.29|29.24|29.25|29.2|29.33|29.28|29.25|29.2|13
1732281370000|2024-11-22 13:16:10|29.26|29.21|29.24|29.19|29.31|29.26|29.23|29.18|13
1732281380000|2024-11-22 13:16:20|29.23|29.18|29.28|29.23|29.29|29.24|29.22|29.17|10
1732281390000|2024-11-22 13:16:30|29.27|29.22|29.3|29.25|29.31|29.26|29.25|29.2|9
1732281400000|2024-11-22 13:16:40|29.29|29.24|29.29|29.24|29.31|29.26|29.28|29.23|10
1732281410000|2024-11-22 13:16:50|29.3|29.25|29.24|29.19|29.3|29.25|29.24|29.19|12
1732281420000|2024-11-22 13:17:00|29.23|29.18|29.28|29.23|29.29|29.24|29.23|29.18|11
1732281430000|2024-11-22 13:17:10|29.27|29.22|29.3|29.25|29.31|29.26|29.27|29.22|5
1732281440000|2024-11-22 13:17:20|29.29|29.24|29.28|29.23|29.32|29.27|29.28|29.23|8
1732281450000|2024-11-22 13:17:30|29.27|29.22|29.27|29.22|29.28|29.23|29.27|29.22|9
1732281460000|2024-11-22 13:17:40|29.26|29.21|29.25|29.2|29.26|29.21|29.23|29.18|13
1732281470000|2024-11-22 13:17:50|29.24|29.19|29.24|29.19|29.24|29.19|29.22|29.17|5
1732281480000|2024-11-22 13:18:00|29.25|29.2|29.24|29.19|29.27|29.22|29.22|29.17|13
1732281490000|2024-11-22 13:18:10|29.25|29.2|29.27|29.22|29.27|29.22|29.23|29.18|11
1732281500000|2024-11-22 13:18:20|29.28|29.23|29.2|29.15|29.29|29.24|29.2|29.15|9
1732281510000|2024-11-22 13:18:30|29.21|29.16|29.2|29.15|29.22|29.17|29.19|29.14|12
1732281520000|2024-11-22 13:18:40|29.21|29.16|29.18|29.13|29.21|29.16|29.18|29.13|10
1732281530000|2024-11-22 13:18:50|29.17|29.12|29.16|29.11|29.19|29.14|29.16|29.11|12
1732281540000|2024-11-22 13:19:00|29.17|29.12|29.21|29.16|29.21|29.16|29.17|29.12|8
1732281550000|2024-11-22 13:19:10|29.22|29.17|29.22|29.17|29.25|29.2|29.21|29.16|10
1732281560000|2024-11-22 13:19:20|29.23|29.18|29.21|29.16|29.23|29.18|29.21|29.16|4
1732281570000|2024-11-22 13:19:30|29.22|29.17|29.23|29.18|29.25|29.2|29.22|29.17|7
1732281580000|2024-11-22 13:19:40|29.22|29.17|29.26|29.21|29.26|29.21|29.22|29.17|5
1732281590000|2024-11-22 13:19:50|29.25|29.2|29.25|29.2|29.26|29.21|29.24|29.19|9
1732281600000|2024-11-22 13:20:00|29.29|29.24|29.32|29.27|29.36|29.31|29.28|29.23|8
1732281610000|2024-11-22 13:20:10|29.31|29.26|29.28|29.23|29.33|29.28|29.28|29.23|10
1732281620000|2024-11-22 13:20:20|29.27|29.22|29.25|29.2|29.31|29.26|29.24|29.19|12
1732281630000|2024-11-22 13:20:30|29.26|29.21|29.24|29.19|29.26|29.21|29.24|29.19|5
1732281640000|2024-11-22 13:20:40|29.23|29.18|29.22|29.17|29.23|29.18|29.22|29.17|8
1732281650000|2024-11-22 13:20:50|29.23|29.18|29.24|29.19|29.29|29.24|29.23|29.18|11
1732281660000|2024-11-22 13:21:00|29.25|29.2|29.23|29.18|29.29|29.24|29.23|29.18|11
1732281670000|2024-11-22 13:21:10|29.24|29.19|29.17|29.12|29.24|29.19|29.17|29.12|14
1732281680000|2024-11-22 13:21:20|29.16|29.11|29.16|29.11|29.17|29.12|29.14|29.09|7
1732281690000|2024-11-22 13:21:30|29.17|29.12|29.14|29.09|29.17|29.12|29.13|29.08|11
1732281700000|2024-11-22 13:21:40|29.13|29.08|29.09|29.04|29.13|29.08|29.09|29.04|5
1732281710000|2024-11-22 13:21:50|29.1|29.05|29.07|29.02|29.1|29.05|29.05|29|11
1732281720000|2024-11-22 13:22:00|29.06|29.01|29.01|28.96|29.06|29.01|29.01|28.96|6
1732281730000|2024-11-22 13:22:10|29.03|28.98|29.06|29.01|29.06|29.01|29.01|28.96|14
1732281740000|2024-11-22 13:22:20|29.07|29.02|29.05|29|29.07|29.02|29.05|29|3
1732281750000|2024-11-22 13:22:30|29.04|28.99|29.05|29|29.06|29.01|29.01|28.96|12
1732281760000|2024-11-22 13:22:40|29.04|28.99|29.03|28.98|29.04|28.99|29.02|28.97|6
1732281770000|2024-11-22 13:22:50|29.05|29|29.05|29|29.06|29.01|29.05|29|5
1732281780000|2024-11-22 13:23:00|29.08|29.03|29.04|28.99|29.08|29.03|29.04|28.99|5
1732281790000|2024-11-22 13:23:10|29.03|28.98|28.97|28.92|29.03|28.98|28.97|28.92|10
1732281800000|2024-11-22 13:23:20|28.99|28.94|29.01|28.96|29.02|28.97|28.99|28.94|6
1732281810000|2024-11-22 13:23:30|29.02|28.97|28.98|28.93|29.02|28.97|28.98|28.93|5
1732281820000|2024-11-22 13:23:40|28.99|28.94|28.99|28.94|28.99|28.94|28.96|28.91|8
1732281830000|2024-11-22 13:23:50|29|28.95|29.01|28.96|29.02|28.97|29|28.95|5
1732281840000|2024-11-22 13:24:00|29.02|28.97|28.96|28.91|29.02|28.97|28.95|28.9|8
1732281850000|2024-11-22 13:24:10|28.97|28.92|28.94|28.89|28.97|28.92|28.93|28.88|10
1732281860000|2024-11-22 13:24:20|28.95|28.9|28.88|28.83|28.95|28.9|28.88|28.83|15
1732281870000|2024-11-22 13:24:30|28.89|28.84|28.89|28.84|28.9|28.85|28.87|28.82|5
1732281880000|2024-11-22 13:24:40|28.91|28.86|28.92|28.87|28.93|28.88|28.91|28.86|5
1732281890000|2024-11-22 13:24:50|28.93|28.88|28.92|28.87|28.93|28.88|28.92|28.87|6
1732281900000|2024-11-22 13:25:00|28.94|28.89|28.95|28.9|28.98|28.93|28.94|28.89|8
1732281910000|2024-11-22 13:25:10|28.96|28.91|28.94|28.89|28.98|28.93|28.94|28.89|7
1732281920000|2024-11-22 13:25:20|28.93|28.88|28.86|28.81|28.93|28.88|28.86|28.81|6
1732281930000|2024-11-22 13:25:30|28.87|28.82|28.85|28.8|28.87|28.82|28.85|28.8|5
1732281940000|2024-11-22 13:25:40|28.86|28.81|28.78|28.73|28.86|28.81|28.77|28.72|10
1732281950000|2024-11-22 13:25:50|28.77|28.72|28.76|28.71|28.78|28.73|28.76|28.71|8
1732281960000|2024-11-22 13:26:00|28.75|28.7|28.86|28.81|28.86|28.81|28.75|28.7|20
1732281970000|2024-11-22 13:26:10|28.85|28.8|28.82|28.77|28.88|28.83|28.79|28.74|14
1732281980000|2024-11-22 13:26:20|28.81|28.76|28.83|28.78|28.83|28.78|28.8|28.75|10
1732281990000|2024-11-22 13:26:30|28.85|28.8|28.84|28.79|28.86|28.81|28.84|28.79|10
1732282000000|2024-11-22 13:26:40|28.83|28.78|28.84|28.79|28.86|28.81|28.82|28.77|11
1732282010000|2024-11-22 13:26:50|28.85|28.8|28.87|28.82|28.87|28.82|28.85|28.8|4
1732282020000|2024-11-22 13:27:00|28.85|28.8|28.79|28.74|28.85|28.8|28.77|28.72|12
1732282030000|2024-11-22 13:27:10|28.78|28.73|28.73|28.68|28.78|28.73|28.73|28.68|9
1732282040000|2024-11-22 13:27:20|28.72|28.67|28.68|28.63|28.72|28.67|28.68|28.63|7
1732282050000|2024-11-22 13:27:30|28.69|28.64|28.59|28.54|28.69|28.64|28.58|28.53|12
1732282060000|2024-11-22 13:27:40|28.58|28.53|28.58|28.53|28.61|28.56|28.58|28.53|9
1732282070000|2024-11-22 13:27:50|28.57|28.52|28.47|28.42|28.58|28.53|28.46|28.41|18
1732282080000|2024-11-22 13:28:00|28.48|28.43|28.56|28.51|28.57|28.52|28.47|28.42|16
1732282090000|2024-11-22 13:28:10|28.57|28.52|28.61|28.56|28.65|28.6|28.57|28.52|25
1732282100000|2024-11-22 13:28:20|28.62|28.57|28.53|28.48|28.67|28.62|28.53|28.48|16
1732282110000|2024-11-22 13:28:30|28.54|28.49|28.56|28.51|28.58|28.53|28.49|28.44|13
1732282120000|2024-11-22 13:28:40|28.55|28.5|28.65|28.6|28.66|28.61|28.54|28.49|18
1732282130000|2024-11-22 13:28:50|28.66|28.61|28.59|28.54|28.66|28.61|28.58|28.53|8
1732282140000|2024-11-22 13:29:00|28.6|28.55|28.59|28.54|28.61|28.56|28.55|28.5|14
1732282150000|2024-11-22 13:29:10|28.58|28.53|28.52|28.47|28.58|28.53|28.48|28.43|12
1732282160000|2024-11-22 13:29:20|28.53|28.48|28.57|28.52|28.57|28.52|28.52|28.47|6
1732282170000|2024-11-22 13:29:30|28.56|28.51|28.59|28.54|28.61|28.56|28.56|28.51|8
1732282180000|2024-11-22 13:29:40|28.6|28.55|28.59|28.54|28.6|28.55|28.58|28.53|6
1732282190000|2024-11-22 13:29:50|28.58|28.53|28.57|28.52|28.58|28.53|28.57|28.52|4
1732282200000|2024-11-22 13:30:00|28.6|28.55|28.67|28.62|28.67|28.62|28.6|28.55|6
1732282210000|2024-11-22 13:30:10|28.69|28.64|28.73|28.68|28.75|28.7|28.69|28.64|12
1732282220000|2024-11-22 13:30:20|28.74|28.69|28.87|28.82|28.87|28.82|28.74|28.69|8
1732282230000|2024-11-22 13:30:30|28.88|28.83|28.91|28.86|28.91|28.86|28.87|28.82|6
1732282240000|2024-11-22 13:30:40|28.88|28.83|28.99|28.94|29.01|28.96|28.87|28.82|14
1732282250000|2024-11-22 13:30:50|29|28.95|29.03|28.98|29.03|28.98|28.95|28.9|12
1732282260000|2024-11-22 13:31:00|29.02|28.97|28.98|28.93|29.04|28.99|28.94|28.89|20
1732282270000|2024-11-22 13:31:10|28.99|28.94|29.03|28.98|29.03|28.98|28.99|28.94|9
1732282280000|2024-11-22 13:31:20|29.04|28.99|29.13|29.08|29.13|29.08|29.04|28.99|13
1732282290000|2024-11-22 13:31:30|29.12|29.07|29.15|29.1|29.15|29.1|29.1|29.05|8
1732282300000|2024-11-22 13:31:40|29.14|29.09|29.12|29.07|29.17|29.12|29.12|29.07|9
1732282310000|2024-11-22 13:31:50|29.11|29.06|29.11|29.06|29.14|29.09|29.1|29.05|13
1732282320000|2024-11-22 13:32:00|29.1|29.05|29.07|29.02|29.1|29.05|29.05|29|16
1732282330000|2024-11-22 13:32:10|29.09|29.04|29.1|29.05|29.11|29.06|29.09|29.04|16
1732282340000|2024-11-22 13:32:20|29.09|29.04|29.02|28.97|29.12|29.07|28.98|28.93|16
1732282350000|2024-11-22 13:32:30|29.03|28.98|29|28.95|29.03|28.98|28.97|28.92|11
1732282360000|2024-11-22 13:32:40|28.99|28.94|28.83|28.78|28.99|28.94|28.83|28.78|13
1732282370000|2024-11-22 13:32:50|28.82|28.77|28.8|28.75|28.82|28.77|28.78|28.73|7
1732282380000|2024-11-22 13:33:00|28.79|28.74|28.89|28.84|28.9|28.85|28.79|28.74|17
1732282390000|2024-11-22 13:33:10|28.92|28.87|28.91|28.86|28.93|28.88|28.91|28.86|7
1732282400000|2024-11-22 13:33:20|28.92|28.87|28.98|28.93|28.99|28.94|28.92|28.87|7
1732282410000|2024-11-22 13:33:30|28.99|28.94|29|28.95|29.01|28.96|28.99|28.94|4
1732282420000|2024-11-22 13:33:40|29.01|28.96|28.93|28.88|29.01|28.96|28.93|28.88|8
1732282430000|2024-11-22 13:33:50|28.95|28.9|28.9|28.85|28.95|28.9|28.9|28.85|5
1732282440000|2024-11-22 13:34:00|28.89|28.84|28.79|28.74|28.89|28.84|28.79|28.74|10
1732282450000|2024-11-22 13:34:10|28.8|28.75|28.82|28.77|28.82|28.77|28.8|28.75|7
1732282460000|2024-11-22 13:34:20|28.83|28.78|28.84|28.79|28.88|28.83|28.82|28.77|9
1732282470000|2024-11-22 13:34:30|28.82|28.77|28.82|28.77|28.84|28.79|28.82|28.77|5
1732282480000|2024-11-22 13:34:40|28.84|28.79|28.91|28.86|29.2|29.15|28.83|28.78|11
1732282490000|2024-11-22 13:34:50|28.89|28.84|28.91|28.86|28.91|28.86|28.88|28.83|8
1732282500000|2024-11-22 13:35:00|28.9|28.85|28.92|28.87|28.92|28.87|28.89|28.84|5
1732282510000|2024-11-22 13:35:10|28.93|28.88|28.85|28.8|28.93|28.88|28.85|28.8|11
1732282520000|2024-11-22 13:35:20|28.86|28.81|28.95|28.9|28.95|28.9|28.86|28.81|17
1732282530000|2024-11-22 13:35:30|28.96|28.91|29.06|29.01|29.06|29.01|28.96|28.91|12
1732282540000|2024-11-22 13:35:40|29.07|29.02|29.08|29.03|29.12|29.07|29.07|29.02|10
1732282550000|2024-11-22 13:35:50|29.07|29.02|29.14|29.09|29.14|29.09|29.07|29.02|9
1732282560000|2024-11-22 13:36:00|29.15|29.1|29.13|29.08|29.15|29.1|29.1|29.05|9
1732282570000|2024-11-22 13:36:10|29.12|29.07|29.09|29.04|29.13|29.08|29.09|29.04|10
1732282580000|2024-11-22 13:36:20|29.1|29.05|29.15|29.1|29.17|29.12|29.1|29.05|10
1732282590000|2024-11-22 13:36:30|29.18|29.13|29.22|29.17|29.24|29.19|29.17|29.12|8
1732282600000|2024-11-22 13:36:40|29.25|29.2|29.23|29.18|29.27|29.22|29.22|29.17|7
1732282610000|2024-11-22 13:36:50|29.24|29.19|29.24|29.19|29.26|29.21|29.24|29.19|5
1732282620000|2024-11-22 13:37:00|29.23|29.18|29.2|29.15|29.24|29.19|29.2|29.15|9
1732282630000|2024-11-22 13:37:10|29.16|29.11|29.08|29.03|29.16|29.11|29.08|29.03|12
1732282640000|2024-11-22 13:37:20|29.09|29.04|29.04|28.99|29.09|29.04|29.03|28.98|11
1732282650000|2024-11-22 13:37:30|29.03|28.98|29|28.95|29.03|28.98|29|28.95|4
1732282660000|2024-11-22 13:37:40|29.01|28.96|28.99|28.94|29.03|28.98|28.99|28.94|9
1732282670000|2024-11-22 13:37:50|28.97|28.92|28.97|28.92|28.97|28.92|28.96|28.91|3
1732282680000|2024-11-22 13:38:00|28.95|28.9|28.87|28.82|28.95|28.9|28.87|28.82|11
1732282690000|2024-11-22 13:38:10|28.88|28.83|28.85|28.8|28.89|28.84|28.85|28.8|8
1732282700000|2024-11-22 13:38:20|28.84|28.79|28.83|28.78|28.84|28.79|28.83|28.78|4
1732282710000|2024-11-22 13:38:30|28.84|28.79|28.81|28.76|28.84|28.79|28.81|28.76|8
1732282720000|2024-11-22 13:38:40|28.82|28.77|28.79|28.74|28.83|28.78|28.78|28.73|9
1732282730000|2024-11-22 13:38:50|28.78|28.73|28.77|28.72|28.78|28.73|28.74|28.69|12
1732282740000|2024-11-22 13:39:00|28.79|28.74|28.85|28.8|28.85|28.8|28.78|28.73|11
1732282750000|2024-11-22 13:39:10|28.84|28.79|28.89|28.84|28.89|28.84|28.84|28.79|8
1732282760000|2024-11-22 13:39:20|28.9|28.85|28.87|28.82|28.9|28.85|28.87|28.82|4
1732282770000|2024-11-22 13:39:30|28.86|28.81|28.8|28.75|28.86|28.81|28.79|28.74|14
1732282780000|2024-11-22 13:39:40|28.81|28.76|28.86|28.81|28.86|28.81|28.81|28.76|11
1732282790000|2024-11-22 13:39:50|28.87|28.82|28.88|28.83|28.89|28.84|28.87|28.82|6
1732282800000|2024-11-22 13:40:00|28.87|28.82|28.83|28.78|28.88|28.83|28.81|28.76|13
1732282810000|2024-11-22 13:40:10|28.84|28.79|28.78|28.73|28.84|28.79|28.78|28.73|9
1732282820000|2024-11-22 13:40:20|28.77|28.72|28.85|28.8|28.85|28.8|28.76|28.71|9
1732282830000|2024-11-22 13:40:30|28.86|28.81|28.86|28.81|28.87|28.82|28.83|28.78|14
1732282840000|2024-11-22 13:40:40|28.87|28.82|28.84|28.79|28.89|28.84|28.84|28.79|9
1732282850000|2024-11-22 13:40:50|28.83|28.78|28.85|28.8|28.85|28.8|28.83|28.78|7
1732282860000|2024-11-22 13:41:00|28.86|28.81|28.92|28.87|28.92|28.87|28.86|28.81|5
1732282870000|2024-11-22 13:41:10|28.91|28.86|28.91|28.86|28.94|28.89|28.91|28.86|7
1732282880000|2024-11-22 13:41:20|28.92|28.87|28.94|28.89|28.96|28.91|28.92|28.87|5
1732282890000|2024-11-22 13:41:30|28.95|28.9|28.93|28.88|28.95|28.9|28.93|28.88|6
1732282900000|2024-11-22 13:41:40|28.95|28.9|28.99|28.94|28.99|28.94|28.95|28.9|6
1732282910000|2024-11-22 13:41:50|29|28.95|29.01|28.96|29.02|28.97|29|28.95|6
1732282920000|2024-11-22 13:42:00|29|28.95|28.94|28.89|29|28.95|28.94|28.89|9
1732282930000|2024-11-22 13:42:10|28.95|28.9|28.87|28.82|28.95|28.9|28.87|28.82|7
1732282940000|2024-11-22 13:42:20|28.86|28.81|28.88|28.83|28.88|28.83|28.81|28.76|11
1732282950000|2024-11-22 13:42:30|28.87|28.82|28.84|28.79|28.87|28.82|28.84|28.79|8
1732282960000|2024-11-22 13:42:40|28.83|28.78|28.87|28.82|28.87|28.82|28.82|28.77|7
1732282970000|2024-11-22 13:42:50|28.88|28.83|28.83|28.78|28.88|28.83|28.82|28.77|8
1732282980000|2024-11-22 13:43:00|28.85|28.8|28.82|28.77|28.87|28.82|28.82|28.77|11
1732282990000|2024-11-22 13:43:10|28.8|28.75|28.77|28.72|28.8|28.75|28.77|28.72|6
1732283000000|2024-11-22 13:43:20|28.78|28.73|28.77|28.72|28.78|28.73|28.75|28.7|5
1732283010000|2024-11-22 13:43:30|28.79|28.74|28.79|28.74|28.79|28.74|28.76|28.71|8
1732283020000|2024-11-22 13:43:40|28.8|28.75|28.79|28.74|28.82|28.77|28.79|28.74|10
1732283030000|2024-11-22 13:43:50|28.78|28.73|28.74|28.69|28.79|28.74|28.74|28.69|10
1732283040000|2024-11-22 13:44:00|28.73|28.68|28.86|28.81|28.86|28.81|28.73|28.68|12
1732283050000|2024-11-22 13:44:10|28.87|28.82|28.97|28.92|28.97|28.92|28.87|28.82|9
1732283060000|2024-11-22 13:44:20|28.98|28.93|29.03|28.98|29.03|28.98|28.97|28.92|7
1732283070000|2024-11-22 13:44:30|29.02|28.97|28.98|28.93|29.02|28.97|28.98|28.93|5
1732283080000|2024-11-22 13:44:40|28.99|28.94|28.99|28.94|29.01|28.96|28.99|28.94|6
1732283090000|2024-11-22 13:44:50|28.98|28.93|28.98|28.93|29|28.95|28.97|28.92|7
1732283100000|2024-11-22 13:45:00|28.99|28.94|28.87|28.82|29|28.95|28.87|28.82|14
1732283110000|2024-11-22 13:45:10|28.85|28.8|28.84|28.79|28.88|28.83|28.84|28.79|11
1732283120000|2024-11-22 13:45:20|28.83|28.78|28.87|28.82|28.87|28.82|28.79|28.74|12
1732283130000|2024-11-22 13:45:30|28.86|28.81|28.82|28.77|28.86|28.81|28.82|28.77|8
1732283140000|2024-11-22 13:45:40|28.83|28.78|28.88|28.83|28.89|28.84|28.83|28.78|7
1732283150000|2024-11-22 13:45:50|28.89|28.84|28.87|28.82|28.91|28.86|28.87|28.82|9
1732283160000|2024-11-22 13:46:00|28.88|28.83|28.93|28.88|28.93|28.88|28.87|28.82|10
1732283170000|2024-11-22 13:46:10|28.94|28.89|28.98|28.93|28.98|28.93|28.94|28.89|7
1732283180000|2024-11-22 13:46:20|28.99|28.94|29.05|29|29.05|29|28.99|28.94|6
1732283190000|2024-11-22 13:46:30|29.06|29.01|29.12|29.07|29.12|29.07|29.06|29.01|8
1732283200000|2024-11-22 13:46:40|29.11|29.06|29.03|28.98|29.11|29.06|29.03|28.98|11
1732283210000|2024-11-22 13:46:50|29.04|28.99|29.04|28.99|29.05|29|29.02|28.97|7
1732283220000|2024-11-22 13:47:00|29.03|28.98|29.01|28.96|29.03|28.98|28.97|28.92|12
1732283230000|2024-11-22 13:47:10|29|28.95|28.93|28.88|29|28.95|28.91|28.86|11
1732283240000|2024-11-22 13:47:20|28.92|28.87|28.88|28.83|28.94|28.89|28.88|28.83|8
1732283250000|2024-11-22 13:47:30|28.87|28.82|28.87|28.82|28.87|28.82|28.86|28.81|3
1732283260000|2024-11-22 13:47:40|28.88|28.83|28.9|28.85|28.9|28.85|28.86|28.81|7
1732283270000|2024-11-22 13:47:50|28.91|28.86|28.97|28.92|28.97|28.92|28.91|28.86|6
1732283280000|2024-11-22 13:48:00|28.98|28.93|29.08|29.03|29.09|29.04|28.98|28.93|11
1732283290000|2024-11-22 13:48:10|29.07|29.02|28.95|28.9|29.07|29.02|28.95|28.9|15
1732283300000|2024-11-22 13:48:20|28.94|28.89|28.96|28.91|29|28.95|28.94|28.89|8
1732283310000|2024-11-22 13:48:30|28.95|28.9|28.95|28.9|28.95|28.9|28.93|28.88|7
1732283320000|2024-11-22 13:48:40|28.96|28.91|28.95|28.9|28.96|28.91|28.93|28.88|6
1732283330000|2024-11-22 13:48:50|28.96|28.91|28.99|28.94|29|28.95|28.95|28.9|7
1732283340000|2024-11-22 13:49:00|29|28.95|28.88|28.83|29|28.95|28.86|28.81|14
1732283350000|2024-11-22 13:49:10|28.89|28.84|28.88|28.83|28.9|28.85|28.87|28.82|8
1732283360000|2024-11-22 13:49:20|28.89|28.84|28.87|28.82|28.92|28.87|28.87|28.82|12
1732283370000|2024-11-22 13:49:30|28.86|28.81|28.91|28.86|28.92|28.87|28.86|28.81|10
1732283380000|2024-11-22 13:49:40|28.93|28.88|28.99|28.94|28.99|28.94|28.93|28.88|11
1732283390000|2024-11-22 13:49:50|29|28.95|29.04|28.99|29.04|28.99|29|28.95|6
1732283400000|2024-11-22 13:50:00|29.05|29|29.04|28.99|29.09|29.04|29.03|28.98|17
1732283410000|2024-11-22 13:50:10|29.03|28.98|29.04|28.99|29.06|29.01|29.03|28.98|11
1732283420000|2024-11-22 13:50:20|29.05|29|29.08|29.03|29.08|29.03|29.05|29|6
1732283430000|2024-11-22 13:50:30|29.07|29.02|29.04|28.99|29.09|29.04|29.04|28.99|10
1732283440000|2024-11-22 13:50:40|29.03|28.98|29.06|29.01|29.06|29.01|29.03|28.98|6
1732283450000|2024-11-22 13:50:50|29.05|29|29.07|29.02|29.07|29.02|29.05|29|7
1732283460000|2024-11-22 13:51:00|29.08|29.03|29|28.95|29.09|29.04|28.99|28.94|16
1732283470000|2024-11-22 13:51:10|29.01|28.96|28.98|28.93|29.02|28.97|28.98|28.93|8
1732283480000|2024-11-22 13:51:20|28.99|28.94|29|28.95|29|28.95|28.96|28.91|9
1732283490000|2024-11-22 13:51:30|28.99|28.94|28.91|28.86|29|28.95|28.91|28.86|12
1732283500000|2024-11-22 13:51:40|28.9|28.85|28.89|28.84|28.9|28.85|28.86|28.81|9
1732283510000|2024-11-22 13:51:50|28.9|28.85|28.92|28.87|28.93|28.88|28.9|28.85|4
1732283520000|2024-11-22 13:52:00|28.91|28.86|28.9|28.85|28.94|28.89|28.9|28.85|12
1732283530000|2024-11-22 13:52:10|28.89|28.84|28.85|28.8|28.93|28.88|28.85|28.8|18
1732283540000|2024-11-22 13:52:20|28.86|28.81|28.87|28.82|28.87|28.82|28.85|28.8|6
1732283550000|2024-11-22 13:52:30|28.85|28.8|28.91|28.86|28.91|28.86|28.85|28.8|8
1732283560000|2024-11-22 13:52:40|28.92|28.87|28.91|28.86|28.92|28.87|28.89|28.84|9
1732283570000|2024-11-22 13:52:50|28.92|28.87|28.89|28.84|28.92|28.87|28.89|28.84|6
1732283580000|2024-11-22 13:53:00|28.88|28.83|28.85|28.8|28.89|28.84|28.84|28.79|9
1732283590000|2024-11-22 13:53:10|28.86|28.81|28.84|28.79|28.86|28.81|28.84|28.79|5
1732283600000|2024-11-22 13:53:20|28.86|28.81|28.87|28.82|28.89|28.84|28.86|28.81|8
1732283610000|2024-11-22 13:53:30|28.86|28.81|28.8|28.75|28.86|28.81|28.8|28.75|12
1732283620000|2024-11-22 13:53:40|28.81|28.76|28.87|28.82|28.87|28.82|28.81|28.76|9
1732283630000|2024-11-22 13:53:50|28.88|28.83|28.85|28.8|28.89|28.84|28.84|28.79|12
1732283640000|2024-11-22 13:54:00|28.86|28.81|28.89|28.84|28.9|28.85|28.86|28.81|5
1732283650000|2024-11-22 13:54:10|28.88|28.83|28.9|28.85|28.9|28.85|28.88|28.83|3
1732283660000|2024-11-22 13:54:20|28.89|28.84|28.86|28.81|28.89|28.84|28.86|28.81|3
1732283670000|2024-11-22 13:54:30|28.87|28.82|28.86|28.81|28.87|28.82|28.86|28.81|4
1732283680000|2024-11-22 13:54:40|28.85|28.8|28.8|28.75|28.85|28.8|28.76|28.71|12
1732283690000|2024-11-22 13:54:50|28.79|28.74|28.78|28.73|28.79|28.74|28.76|28.71|10
1732283700000|2024-11-22 13:55:00|28.79|28.74|28.86|28.81|28.86|28.81|28.79|28.74|11
1732283710000|2024-11-22 13:55:10|28.87|28.82|28.84|28.79|28.87|28.82|28.84|28.79|6
1732283720000|2024-11-22 13:55:20|28.85|28.8|28.87|28.82|28.89|28.84|28.85|28.8|7
1732283730000|2024-11-22 13:55:30|28.86|28.81|28.87|28.82|28.88|28.83|28.86|28.81|4
1732283740000|2024-11-22 13:55:40|28.89|28.84|28.94|28.89|28.94|28.89|28.89|28.84|8
1732283750000|2024-11-22 13:55:50|28.93|28.88|28.89|28.84|28.93|28.88|28.89|28.84|7
1732283760000|2024-11-22 13:56:00|28.91|28.86|28.84|28.79|28.93|28.88|28.84|28.79|12
1732283770000|2024-11-22 13:56:10|28.85|28.8|28.79|28.74|28.86|28.81|28.79|28.74|13
1732283780000|2024-11-22 13:56:20|28.8|28.75|28.81|28.76|28.81|28.76|28.8|28.75|4
1732283790000|2024-11-22 13:56:30|28.8|28.75|28.79|28.74|28.81|28.76|28.79|28.74|8
1732283800000|2024-11-22 13:56:40|28.8|28.75|28.83|28.78|28.83|28.78|28.8|28.75|3
1732283810000|2024-11-22 13:56:50|28.84|28.79|28.84|28.79|28.86|28.81|28.83|28.78|8
1732283820000|2024-11-22 13:57:00|28.83|28.78|28.86|28.81|28.89|28.84|28.83|28.78|6
1732283830000|2024-11-22 13:57:10|28.85|28.8|28.83|28.78|28.86|28.81|28.82|28.77|10
1732283840000|2024-11-22 13:57:20|28.85|28.8|28.79|28.74|28.86|28.81|28.77|28.72|14
1732283850000|2024-11-22 13:57:30|28.81|28.76|28.84|28.79|28.84|28.79|28.81|28.76|8
1732283860000|2024-11-22 13:57:40|28.85|28.8|28.82|28.77|28.85|28.8|28.82|28.77|6
1732283870000|2024-11-22 13:57:50|28.81|28.76|28.85|28.8|28.85|28.8|28.81|28.76|5
1732283880000|2024-11-22 13:58:00|28.86|28.81|28.89|28.84|28.89|28.84|28.86|28.81|3
1732283890000|2024-11-22 13:58:10|28.91|28.86|28.92|28.87|28.92|28.87|28.9|28.85|8
1732283900000|2024-11-22 13:58:20|28.91|28.86|28.88|28.83|28.92|28.87|28.84|28.79|12
1732283910000|2024-11-22 13:58:30|28.87|28.82|28.88|28.83|28.9|28.85|28.87|28.82|8
1732283920000|2024-11-22 13:58:40|28.89|28.84|28.95|28.9|28.95|28.9|28.88|28.83|7
1732283930000|2024-11-22 13:58:50|28.96|28.91|28.94|28.89|28.99|28.94|28.94|28.89|9
1732283940000|2024-11-22 13:59:00|28.93|28.88|28.91|28.86|28.93|28.88|28.9|28.85|5
1732283950000|2024-11-22 13:59:10|28.9|28.85|28.9|28.85|28.91|28.86|28.89|28.84|11
1732283960000|2024-11-22 13:59:20|28.89|28.84|28.89|28.84|28.9|28.85|28.88|28.83|7
1732283970000|2024-11-22 13:59:30|28.88|28.83|28.89|28.84|28.9|28.85|28.88|28.83|4
1732283980000|2024-11-22 13:59:40|28.88|28.83|28.91|28.86|28.91|28.86|28.88|28.83|6
1732283990000|2024-11-22 13:59:50|28.92|28.87|28.92|28.87|28.93|28.88|28.92|28.87|3
1732284000000|2024-11-22 14:00:00|28.91|28.86|28.94|28.89|28.94|28.89|28.87|28.82|10
1732284010000|2024-11-22 14:00:10|28.95|28.9|29.03|28.98|29.03|28.98|28.95|28.9|12
1732284020000|2024-11-22 14:00:20|29.04|28.99|29.04|28.99|29.1|29.05|29.04|28.99|10
1732284030000|2024-11-22 14:00:30|29.05|29|29.08|29.03|29.09|29.04|29.05|29|5
1732284040000|2024-11-22 14:00:40|29.07|29.02|29.07|29.02|29.08|29.03|29.06|29.01|5
1732284050000|2024-11-22 14:00:50|29.06|29.01|29.06|29.01|29.08|29.03|29.05|29|9
1732284060000|2024-11-22 14:01:00|29.03|28.98|28.91|28.86|29.03|28.98|28.91|28.86|15
1732284070000|2024-11-22 14:01:10|28.9|28.85|28.95|28.9|28.96|28.91|28.9|28.85|10
1732284080000|2024-11-22 14:01:20|28.96|28.91|28.94|28.89|28.96|28.91|28.93|28.88|5
1732284090000|2024-11-22 14:01:30|28.96|28.91|29.02|28.97|29.02|28.97|28.96|28.91|10
1732284100000|2024-11-22 14:01:40|29.01|28.96|28.99|28.94|29.02|28.97|28.97|28.92|12
1732284110000|2024-11-22 14:01:50|28.98|28.93|28.98|28.93|28.99|28.94|28.96|28.91|7
1732284120000|2024-11-22 14:02:00|28.97|28.92|28.85|28.8|28.97|28.92|28.85|28.8|12
1732284130000|2024-11-22 14:02:10|28.86|28.81|28.88|28.83|28.88|28.83|28.84|28.79|9
1732284140000|2024-11-22 14:02:20|28.89|28.84|28.88|28.83|28.89|28.84|28.86|28.81|7
1732284150000|2024-11-22 14:02:30|28.87|28.82|28.89|28.84|28.91|28.86|28.87|28.82|8
1732284160000|2024-11-22 14:02:40|28.9|28.85|28.9|28.85|28.9|28.85|28.87|28.82|6
1732284170000|2024-11-22 14:02:50|28.91|28.86|28.88|28.83|28.91|28.86|28.88|28.83|7
1732284180000|2024-11-22 14:03:00|28.86|28.81|28.84|28.79|28.86|28.81|28.84|28.79|5
1732284190000|2024-11-22 14:03:10|28.82|28.77|28.84|28.79|28.84|28.79|28.81|28.76|5
1732284200000|2024-11-22 14:03:20|28.85|28.8|28.88|28.83|28.92|28.87|28.85|28.8|11
1732284210000|2024-11-22 14:03:30|28.89|28.84|28.97|28.92|28.97|28.92|28.89|28.84|9
1732284220000|2024-11-22 14:03:40|28.98|28.93|29.03|28.98|29.03|28.98|28.98|28.93|7
1732284230000|2024-11-22 14:03:50|29.04|28.99|29.01|28.96|29.04|28.99|29.01|28.96|3
1732284240000|2024-11-22 14:04:00|29.02|28.97|28.99|28.94|29.02|28.97|28.98|28.93|14
1732284250000|2024-11-22 14:04:10|29|28.95|29.08|29.03|29.08|29.03|28.99|28.94|11
1732284260000|2024-11-22 14:04:20|29.09|29.04|29.11|29.06|29.11|29.06|29.09|29.04|5
1732284270000|2024-11-22 14:04:30|29.12|29.07|29.17|29.12|29.17|29.12|29.12|29.07|5
1732284280000|2024-11-22 14:04:40|29.18|29.13|29.16|29.11|29.18|29.13|29.15|29.1|5
1732284290000|2024-11-22 14:04:50|29.17|29.12|29.21|29.16|29.21|29.16|29.17|29.12|5
1732284300000|2024-11-22 14:05:00|29.22|29.17|29.28|29.23|29.28|29.23|29.22|29.17|9
1732284310000|2024-11-22 14:05:10|29.29|29.24|29.31|29.26|29.33|29.28|29.29|29.24|7
1732284320000|2024-11-22 14:05:20|29.32|29.27|29.33|29.28|29.33|29.28|29.31|29.26|10
1732284330000|2024-11-22 14:05:30|29.34|29.29|29.32|29.27|29.35|29.3|29.31|29.26|7
1732284340000|2024-11-22 14:05:40|29.31|29.26|29.31|29.26|29.32|29.27|29.3|29.25|5
1732284350000|2024-11-22 14:05:50|29.3|29.25|29.3|29.25|29.3|29.25|29.27|29.22|9
1732284360000|2024-11-22 14:06:00|29.27|29.22|29.23|29.18|29.27|29.22|29.21|29.16|13
1732284370000|2024-11-22 14:06:10|29.24|29.19|29.32|29.27|29.32|29.27|29.24|29.19|6
1732284380000|2024-11-22 14:06:20|29.31|29.26|29.28|29.23|29.31|29.26|29.27|29.22|5
1732284390000|2024-11-22 14:06:30|29.26|29.21|29.23|29.18|29.26|29.21|29.22|29.17|6
1732284400000|2024-11-22 14:06:40|29.21|29.16|29.25|29.2|29.25|29.2|29.18|29.13|11
1732284410000|2024-11-22 14:06:50|29.24|29.19|29.27|29.22|29.27|29.22|29.24|29.19|10
1732284420000|2024-11-22 14:07:00|29.28|29.23|29.28|29.23|29.29|29.24|29.26|29.21|6
1732284430000|2024-11-22 14:07:10|29.27|29.22|29.28|29.23|29.28|29.23|29.25|29.2|11
1732284440000|2024-11-22 14:07:20|29.29|29.24|29.29|29.24|29.29|29.24|29.25|29.2|6
1732284450000|2024-11-22 14:07:30|29.3|29.25|29.29|29.24|29.3|29.25|29.29|29.24|2
1732284460000|2024-11-22 14:07:40|29.31|29.26|29.3|29.25|29.31|29.26|29.29|29.24|8
1732284470000|2024-11-22 14:07:50|29.31|29.26|29.27|29.22|29.32|29.27|29.27|29.22|9
1732284480000|2024-11-22 14:08:00|29.28|29.23|29.33|29.28|29.35|29.3|29.28|29.23|10
1732284490000|2024-11-22 14:08:10|29.34|29.29|29.33|29.28|29.34|29.29|29.32|29.27|6
1732284500000|2024-11-22 14:08:20|29.32|29.27|29.29|29.24|29.33|29.28|29.29|29.24|8
1732284510000|2024-11-22 14:08:30|29.3|29.25|29.31|29.26|29.34|29.29|29.3|29.25|8
1732284520000|2024-11-22 14:08:40|29.32|29.27|29.3|29.25|29.33|29.28|29.3|29.25|7
1732284530000|2024-11-22 14:08:50|29.29|29.24|29.3|29.25|29.3|29.25|29.29|29.24|2
1732284540000|2024-11-22 14:09:00|29.31|29.26|29.28|29.23|29.31|29.26|29.25|29.2|7
1732284550000|2024-11-22 14:09:10|29.27|29.22|29.24|29.19|29.27|29.22|29.24|29.19|8
1732284560000|2024-11-22 14:09:20|29.25|29.2|29.24|29.19|29.26|29.21|29.24|29.19|6
1732284570000|2024-11-22 14:09:30|29.25|29.2|29.25|29.2|29.25|29.2|29.25|29.2|1
1732284580000|2024-11-22 14:09:40|29.24|29.19|29.26|29.21|29.27|29.22|29.23|29.18|9
1732284590000|2024-11-22 14:09:50|29.27|29.22|29.19|29.14|29.27|29.22|29.19|29.14|9
1732284600000|2024-11-22 14:10:00|29.18|29.13|29.14|29.09|29.19|29.14|29.14|29.09|12
1732284610000|2024-11-22 14:10:10|29.15|29.1|29.11|29.06|29.18|29.13|29.11|29.06|11
1732284620000|2024-11-22 14:10:20|29.1|29.05|29.1|29.05|29.11|29.06|29.09|29.04|7
1732284630000|2024-11-22 14:10:30|29.09|29.04|29.09|29.04|29.11|29.06|29.09|29.04|7
1732284640000|2024-11-22 14:10:40|29.08|29.03|29.08|29.03|29.09|29.04|29.07|29.02|9
1732284650000|2024-11-22 14:10:50|29.09|29.04|29.12|29.07|29.13|29.08|29.09|29.04|3
1732284660000|2024-11-22 14:11:00|29.11|29.06|29.08|29.03|29.12|29.07|29.08|29.03|8
1732284670000|2024-11-22 14:11:10|29.07|29.02|29.08|29.03|29.08|29.03|29.07|29.02|2
1732284680000|2024-11-22 14:11:20|29.07|29.02|29.06|29.01|29.08|29.03|29.06|29.01|10
1732284690000|2024-11-22 14:11:30|29.07|29.02|29.04|28.99|29.07|29.02|29.04|28.99|8
1732284700000|2024-11-22 14:11:40|29.05|29|29.04|28.99|29.06|29.01|29.04|28.99|8
1732284720000|2024-11-22 14:12:00|29.05|29|29.07|29.02|29.07|29.02|29.04|28.99|4
1732284730000|2024-11-22 14:12:10|29.08|29.03|29.1|29.05|29.11|29.06|29.08|29.03|5
1732284740000|2024-11-22 14:12:20|29.09|29.04|29.11|29.06|29.11|29.06|29.08|29.03|9
1732284750000|2024-11-22 14:12:30|29.1|29.05|29.11|29.06|29.13|29.08|29.1|29.05|10
1732284760000|2024-11-22 14:12:40|29.12|29.07|29.14|29.09|29.14|29.09|29.12|29.07|3
1732284770000|2024-11-22 14:12:50|29.15|29.1|29.17|29.12|29.18|29.13|29.15|29.1|5
1732284780000|2024-11-22 14:13:00|29.18|29.13|29.15|29.1|29.18|29.13|29.15|29.1|4
1732284790000|2024-11-22 14:13:10|29.16|29.11|29.15|29.1|29.16|29.11|29.12|29.07|8
1732284800000|2024-11-22 14:13:20|29.14|29.09|29.13|29.08|29.15|29.1|29.13|29.08|4
1732284810000|2024-11-22 14:13:30|29.14|29.09|29.14|29.09|29.18|29.13|29.14|29.09|8
1732284820000|2024-11-22 14:13:40|29.15|29.1|29.12|29.07|29.15|29.1|29.11|29.06|9
1732284830000|2024-11-22 14:13:50|29.13|29.08|29.16|29.11|29.17|29.12|29.13|29.08|6
1732284840000|2024-11-22 14:14:00|29.17|29.12|29.21|29.16|29.22|29.17|29.16|29.11|9
1732284850000|2024-11-22 14:14:10|29.2|29.15|29.17|29.12|29.2|29.15|29.17|29.12|6
1732284860000|2024-11-22 14:14:20|29.18|29.13|29.19|29.14|29.19|29.14|29.18|29.13|2
1732284870000|2024-11-22 14:14:30|29.18|29.13|29.15|29.1|29.18|29.13|29.15|29.1|4
1732284880000|2024-11-22 14:14:40|29.16|29.11|29.14|29.09|29.16|29.11|29.14|29.09|7
1732284890000|2024-11-22 14:14:50|29.13|29.08|29.1|29.05|29.13|29.08|29.1|29.05|6
1732284900000|2024-11-22 14:15:00|29.09|29.04|29.18|29.13|29.18|29.13|29.08|29.03|9
1732284910000|2024-11-22 14:15:10|29.17|29.12|29.19|29.14|29.19|29.14|29.16|29.11|8
1732284920000|2024-11-22 14:15:20|29.2|29.15|29.15|29.1|29.2|29.15|29.15|29.1|6
1732284930000|2024-11-22 14:15:30|29.16|29.11|29.16|29.11|29.18|29.13|29.16|29.11|5
1732284940000|2024-11-22 14:15:40|29.14|29.09|29.12|29.07|29.14|29.09|29.12|29.07|5
1732284950000|2024-11-22 14:15:50|29.1|29.05|29.11|29.06|29.13|29.08|29.1|29.05|5
1732284960000|2024-11-22 14:16:00|29.12|29.07|29.1|29.05|29.13|29.08|29.1|29.05|4
1732284970000|2024-11-22 14:16:10|29.11|29.06|29.07|29.02|29.11|29.06|29.07|29.02|7
1732284980000|2024-11-22 14:16:20|29.06|29.01|28.99|28.94|29.06|29.01|28.99|28.94|8
1732284990000|2024-11-22 14:16:30|29|28.95|28.99|28.94|29|28.95|28.98|28.93|4
1732285000000|2024-11-22 14:16:40|28.98|28.93|28.99|28.94|29|28.95|28.98|28.93|6
1732285010000|2024-11-22 14:16:50|29|28.95|29.02|28.97|29.02|28.97|29|28.95|9
1732285020000|2024-11-22 14:17:00|29.03|28.98|29.06|29.01|29.07|29.02|29.03|28.98|8
1732285030000|2024-11-22 14:17:10|29.05|29|29.05|29|29.08|29.03|29.05|29|7
1732285040000|2024-11-22 14:17:20|29.06|29.01|28.99|28.94|29.07|29.02|28.99|28.94|9
1732285050000|2024-11-22 14:17:30|28.98|28.93|28.95|28.9|28.98|28.93|28.95|28.9|6
1732285060000|2024-11-22 14:17:40|28.93|28.88|28.91|28.86|28.93|28.88|28.91|28.86|7
1732285070000|2024-11-22 14:17:50|28.9|28.85|28.88|28.83|28.9|28.85|28.87|28.82|4
1732285080000|2024-11-22 14:18:00|28.9|28.85|28.9|28.85|28.91|28.86|28.89|28.84|9
1732285090000|2024-11-22 14:18:10|28.91|28.86|28.94|28.89|28.95|28.9|28.91|28.86|9
1732285100000|2024-11-22 14:18:20|28.95|28.9|28.9|28.85|28.95|28.9|28.9|28.85|9
1732285110000|2024-11-22 14:18:30|28.91|28.86|28.9|28.85|28.92|28.87|28.9|28.85|9
1732285120000|2024-11-22 14:18:40|28.89|28.84|28.91|28.86|28.92|28.87|28.87|28.82|9
1732285130000|2024-11-22 14:18:50|28.93|28.88|28.95|28.9|28.96|28.91|28.93|28.88|4
1732285140000|2024-11-22 14:19:00|28.96|28.91|28.97|28.92|28.98|28.93|28.96|28.91|4
1732285150000|2024-11-22 14:19:10|28.98|28.93|28.94|28.89|28.98|28.93|28.94|28.89|9
1732285160000|2024-11-22 14:19:20|28.93|28.88|28.87|28.82|28.93|28.88|28.87|28.82|9
1732285170000|2024-11-22 14:19:30|28.86|28.81|28.86|28.81|28.87|28.82|28.85|28.8|7
1732285180000|2024-11-22 14:19:40|28.85|28.8|28.85|28.8|28.85|28.8|28.84|28.79|3
1732285190000|2024-11-22 14:19:50|28.86|28.81|28.83|28.78|28.86|28.81|28.83|28.78|4
1732285200000|2024-11-22 14:20:00|28.82|28.77|28.74|28.69|28.82|28.77|28.73|28.68|10
1732285210000|2024-11-22 14:20:10|28.75|28.7|28.72|28.67|28.76|28.71|28.71|28.66|12
1732285220000|2024-11-22 14:20:20|28.73|28.68|28.71|28.66|28.73|28.68|28.71|28.66|3
1732285230000|2024-11-22 14:20:30|28.7|28.65|28.67|28.62|28.7|28.65|28.67|28.62|6
1732285240000|2024-11-22 14:20:40|28.66|28.61|28.61|28.56|28.66|28.61|28.61|28.56|7
1732285250000|2024-11-22 14:20:50|28.62|28.57|28.65|28.6|28.66|28.61|28.62|28.57|5
1732285260000|2024-11-22 14:21:00|28.64|28.59|28.65|28.6|28.65|28.6|28.63|28.58|6
1732285270000|2024-11-22 14:21:10|28.66|28.61|28.68|28.63|28.68|28.63|28.64|28.59|7
1732285280000|2024-11-22 14:21:20|28.66|28.61|28.7|28.65|28.71|28.66|28.64|28.59|9
1732285290000|2024-11-22 14:21:30|28.69|28.64|28.71|28.66|28.71|28.66|28.69|28.64|5
1732285300000|2024-11-22 14:21:40|28.72|28.67|28.8|28.75|28.81|28.76|28.72|28.67|11
1732285310000|2024-11-22 14:21:50|28.81|28.76|28.82|28.77|28.82|28.77|28.8|28.75|4
1732285320000|2024-11-22 14:22:00|28.81|28.76|28.7|28.65|28.81|28.76|28.69|28.64|15
1732285330000|2024-11-22 14:22:10|28.71|28.66|28.72|28.67|28.75|28.7|28.71|28.66|7
1732285340000|2024-11-22 14:22:20|28.73|28.68|28.75|28.7|28.75|28.7|28.73|28.68|6
1732285350000|2024-11-22 14:22:30|28.76|28.71|28.76|28.71|28.79|28.74|28.74|28.69|11
1732285360000|2024-11-22 14:22:40|28.77|28.72|28.79|28.74|28.79|28.74|28.77|28.72|3
1732285370000|2024-11-22 14:22:50|28.8|28.75|28.79|28.74|28.8|28.75|28.78|28.73|8
1732285380000|2024-11-22 14:23:00|28.8|28.75|28.78|28.73|28.8|28.75|28.77|28.72|7
1732285390000|2024-11-22 14:23:10|28.79|28.74|28.78|28.73|28.79|28.74|28.77|28.72|10
1732285400000|2024-11-22 14:23:20|28.79|28.74|28.8|28.75|28.81|28.76|28.79|28.74|5
1732285410000|2024-11-22 14:23:30|28.81|28.76|28.78|28.73|28.81|28.76|28.78|28.73|4
1732285420000|2024-11-22 14:23:40|28.77|28.72|28.78|28.73|28.78|28.73|28.77|28.72|4
1732285430000|2024-11-22 14:23:50|28.79|28.74|28.79|28.74|28.8|28.75|28.78|28.73|12
1732285440000|2024-11-22 14:24:00|28.8|28.75|28.82|28.77|28.86|28.81|28.8|28.75|8
1732285450000|2024-11-22 14:24:10|28.81|28.76|28.81|28.76|28.81|28.76|28.81|28.76|1
1732285460000|2024-11-22 14:24:20|28.83|28.78|28.84|28.79|28.84|28.79|28.83|28.78|2
1732285470000|2024-11-22 14:24:30|28.85|28.8|28.85|28.8|28.85|28.8|28.85|28.8|1
1732285480000|2024-11-22 14:24:40|28.84|28.79|28.85|28.8|28.85|28.8|28.83|28.78|4
1732285490000|2024-11-22 14:24:50|28.86|28.81|28.85|28.8|28.87|28.82|28.85|28.8|4
1732285500000|2024-11-22 14:25:00|28.86|28.81|28.9|28.85|28.91|28.86|28.86|28.81|6
1732285510000|2024-11-22 14:25:10|28.89|28.84|28.89|28.84|28.89|28.84|28.87|28.82|5
1732285520000|2024-11-22 14:25:20|28.9|28.85|28.9|28.85|28.9|28.85|28.9|28.85|1
1732285530000|2024-11-22 14:25:30|28.91|28.86|28.92|28.87|28.93|28.88|28.91|28.86|5
1732285540000|2024-11-22 14:25:40|28.91|28.86|28.92|28.87|28.92|28.87|28.9|28.85|4
1732285550000|2024-11-22 14:25:50|28.93|28.88|28.94|28.89|28.94|28.89|28.92|28.87|4
1732285560000|2024-11-22 14:26:00|28.93|28.88|28.89|28.84|28.93|28.88|28.89|28.84|5
1732285570000|2024-11-22 14:26:10|28.9|28.85|28.9|28.85|28.92|28.87|28.9|28.85|5
1732285580000|2024-11-22 14:26:20|28.91|28.86|28.92|28.87|28.94|28.89|28.91|28.86|9
1732285590000|2024-11-22 14:26:30|28.91|28.86|28.88|28.83|28.91|28.86|28.88|28.83|4
1732285600000|2024-11-22 14:26:40|28.87|28.82|28.88|28.83|28.89|28.84|28.87|28.82|4
1732285610000|2024-11-22 14:26:50|28.89|28.84|28.89|28.84|28.89|28.84|28.88|28.83|5
1732285620000|2024-11-22 14:27:00|28.9|28.85|28.91|28.86|28.91|28.86|28.9|28.85|2
1732285630000|2024-11-22 14:27:10|28.92|28.87|28.96|28.91|28.98|28.93|28.92|28.87|5
1732285640000|2024-11-22 14:27:20|28.97|28.92|28.94|28.89|28.97|28.92|28.94|28.89|4
1732285650000|2024-11-22 14:27:30|28.92|28.87|28.89|28.84|28.92|28.87|28.89|28.84|6
1732285660000|2024-11-22 14:27:40|28.9|28.85|28.89|28.84|28.9|28.85|28.88|28.83|4
1732285670000|2024-11-22 14:27:50|28.88|28.83|28.88|28.83|28.88|28.83|28.88|28.83|1
1732285680000|2024-11-22 14:28:00|28.89|28.84|28.85|28.8|28.89|28.84|28.85|28.8|8
1732285690000|2024-11-22 14:28:10|28.84|28.79|28.83|28.78|28.84|28.79|28.83|28.78|2
1732285700000|2024-11-22 14:28:20|28.84|28.79|28.88|28.83|28.88|28.83|28.83|28.78|5
1732285710000|2024-11-22 14:28:30|28.9|28.85|28.92|28.87|28.92|28.87|28.9|28.85|3
1732285720000|2024-11-22 14:28:40|28.91|28.86|28.92|28.87|28.94|28.89|28.91|28.86|8
1732285730000|2024-11-22 14:28:50|28.91|28.86|28.9|28.85|28.91|28.86|28.89|28.84|4
1732285740000|2024-11-22 14:29:00|28.91|28.86|28.9|28.85|28.91|28.86|28.89|28.84|4
1732285750000|2024-11-22 14:29:10|28.91|28.86|28.92|28.87|28.93|28.88|28.91|28.86|5
1732285760000|2024-11-22 14:29:20|28.93|28.88|28.92|28.87|28.93|28.88|28.92|28.87|2
1732285770000|2024-11-22 14:29:30|28.93|28.88|28.95|28.9|28.96|28.91|28.93|28.88|5
1732285780000|2024-11-22 14:29:40|28.96|28.91|28.96|28.91|28.96|28.91|28.95|28.9|3
1732285790000|2024-11-22 14:29:50|28.95|28.9|28.94|28.89|28.96|28.91|28.94|28.89|4
1732285800000|2024-11-22 14:30:00|28.93|28.88|28.95|28.9|28.95|28.9|28.92|28.87|5
1732285810000|2024-11-22 14:30:10|28.96|28.91|29.03|28.98|29.03|28.98|28.96|28.91|9
1732285820000|2024-11-22 14:30:20|29.04|28.99|28.97|28.92|29.05|29|28.96|28.91|11
1732285830000|2024-11-22 14:30:30|28.98|28.93|28.97|28.92|28.99|28.94|28.97|28.92|12
1732285840000|2024-11-22 14:30:40|28.96|28.91|28.93|28.88|28.96|28.91|28.91|28.86|7
1732285850000|2024-11-22 14:30:50|28.95|28.9|28.92|28.87|28.95|28.9|28.92|28.87|6
1732285860000|2024-11-22 14:31:00|28.93|28.88|28.89|28.84|28.95|28.9|28.89|28.84|11
1732285870000|2024-11-22 14:31:10|28.91|28.86|28.92|28.87|28.96|28.91|28.91|28.86|11
1732285880000|2024-11-22 14:31:20|28.91|28.86|28.92|28.87|28.94|28.89|28.9|28.85|13
1732285890000|2024-11-22 14:31:30|28.91|28.86|28.91|28.86|28.92|28.87|28.9|28.85|7
1732285900000|2024-11-22 14:31:40|28.92|28.87|28.92|28.87|28.93|28.88|28.91|28.86|9
1732285910000|2024-11-22 14:31:50|28.93|28.88|28.98|28.93|28.98|28.93|28.93|28.88|5
1732285920000|2024-11-22 14:32:00|28.99|28.94|29.05|29|29.05|29|28.98|28.93|8
1732285930000|2024-11-22 14:32:10|29.04|28.99|29.07|29.02|29.07|29.02|29.04|28.99|9
1732285940000|2024-11-22 14:32:20|29.06|29.01|29.09|29.04|29.09|29.04|29.05|29|8
1732285950000|2024-11-22 14:32:30|29.08|29.03|29.11|29.06|29.11|29.06|29.07|29.02|6
1732285960000|2024-11-22 14:32:40|29.1|29.05|29.12|29.07|29.15|29.1|29.1|29.05|15
1732285970000|2024-11-22 14:32:50|29.11|29.06|29.14|29.09|29.14|29.09|29.11|29.06|4
1732285980000|2024-11-22 14:33:00|29.15|29.1|29.09|29.04|29.15|29.1|29.08|29.03|8
1732285990000|2024-11-22 14:33:10|29.11|29.06|29.15|29.1|29.15|29.1|29.11|29.06|3
1732286000000|2024-11-22 14:33:20|29.16|29.11|29.2|29.15|29.2|29.15|29.16|29.11|5
1732286010000|2024-11-22 14:33:30|29.19|29.14|29.1|29.05|29.2|29.15|29.1|29.05|10
1732286020000|2024-11-22 14:33:40|29.11|29.06|29.18|29.13|29.18|29.13|29.1|29.05|9
1732286030000|2024-11-22 14:33:50|29.19|29.14|29.19|29.14|29.19|29.14|29.19|29.14|1
1732286040000|2024-11-22 14:34:00|29.18|29.13|29.21|29.16|29.22|29.17|29.16|29.11|7
1732286050000|2024-11-22 14:34:10|29.22|29.17|29.18|29.13|29.22|29.17|29.16|29.11|17
1732286060000|2024-11-22 14:34:20|29.17|29.12|29.13|29.08|29.17|29.12|29.12|29.07|13
1732286070000|2024-11-22 14:34:30|29.14|29.09|29.12|29.07|29.16|29.11|29.12|29.07|7
1732286080000|2024-11-22 14:34:40|29.11|29.06|29.09|29.04|29.11|29.06|29.08|29.03|7
1732286090000|2024-11-22 14:34:50|29.08|29.03|29.11|29.06|29.11|29.06|29.08|29.03|4
1732286100000|2024-11-22 14:35:00|29.1|29.05|29.08|29.03|29.11|29.06|29.08|29.03|5
1732286110000|2024-11-22 14:35:10|29.07|29.02|29|28.95|29.07|29.02|29|28.95|11
1732286120000|2024-11-22 14:35:20|29.01|28.96|29.02|28.97|29.03|28.98|29|28.95|6
1732286130000|2024-11-22 14:35:30|29.03|28.98|29.02|28.97|29.03|28.98|29|28.95|6
1732286140000|2024-11-22 14:35:40|29.04|28.99|29.03|28.98|29.07|29.02|29.03|28.98|9
1732286150000|2024-11-22 14:35:50|29.04|28.99|28.97|28.92|29.04|28.99|28.96|28.91|9
1732286160000|2024-11-22 14:36:00|28.96|28.91|28.91|28.86|28.96|28.91|28.9|28.85|7
1732286170000|2024-11-22 14:36:10|28.92|28.87|28.92|28.87|28.93|28.88|28.89|28.84|8
1732286180000|2024-11-22 14:36:20|28.91|28.86|28.9|28.85|28.92|28.87|28.89|28.84|5
1732286190000|2024-11-22 14:36:30|28.91|28.86|28.91|28.86|28.93|28.88|28.9|28.85|10
1732286200000|2024-11-22 14:36:40|28.92|28.87|28.91|28.86|28.94|28.89|28.91|28.86|8
1732286210000|2024-11-22 14:36:50|28.9|28.85|28.89|28.84|28.91|28.86|28.89|28.84|8
1732286220000|2024-11-22 14:37:00|28.9|28.85|28.91|28.86|28.93|28.88|28.9|28.85|6
1732286230000|2024-11-22 14:37:10|28.9|28.85|28.92|28.87|28.92|28.87|28.9|28.85|7
1732286240000|2024-11-22 14:37:20|28.91|28.86|28.88|28.83|28.91|28.86|28.88|28.83|6
1732286250000|2024-11-22 14:37:30|28.89|28.84|28.91|28.86|28.91|28.86|28.89|28.84|9
1732286260000|2024-11-22 14:37:40|28.92|28.87|28.91|28.86|28.93|28.88|28.91|28.86|6
1732286270000|2024-11-22 14:37:50|28.9|28.85|28.91|28.86|28.91|28.86|28.89|28.84|4
1732286280000|2024-11-22 14:38:00|28.92|28.87|28.97|28.92|28.97|28.92|28.91|28.86|10
1732286290000|2024-11-22 14:38:10|28.98|28.93|29.01|28.96|29.01|28.96|28.98|28.93|4
1732286300000|2024-11-22 14:38:20|29.02|28.97|29.01|28.96|29.02|28.97|29|28.95|4
1732286310000|2024-11-22 14:38:30|29.02|28.97|29.03|28.98|29.03|28.98|29.01|28.96|6
1732286320000|2024-11-22 14:38:40|29.04|28.99|29.03|28.98|29.05|29|29.02|28.97|8
1732286330000|2024-11-22 14:38:50|29.02|28.97|29.03|28.98|29.04|28.99|29.01|28.96|7
1732286340000|2024-11-22 14:39:00|29.04|28.99|29.08|29.03|29.08|29.03|29.03|28.98|8
1732286350000|2024-11-22 14:39:10|29.09|29.04|29.08|29.03|29.09|29.04|29.07|29.02|6
1732286360000|2024-11-22 14:39:20|29.09|29.04|29.09|29.04|29.09|29.04|29.08|29.03|7
1732286370000|2024-11-22 14:39:30|29.1|29.05|29.14|29.09|29.14|29.09|29.1|29.05|5
1732286380000|2024-11-22 14:39:40|29.15|29.1|29.18|29.13|29.18|29.13|29.15|29.1|6
1732286390000|2024-11-22 14:39:50|29.17|29.12|29.18|29.13|29.18|29.13|29.16|29.11|6
1732286400000|2024-11-22 14:40:00|29.17|29.12|29.15|29.1|29.18|29.13|29.15|29.1|7
1732286410000|2024-11-22 14:40:10|29.14|29.09|29.1|29.05|29.14|29.09|29.1|29.05|4
1732286420000|2024-11-22 14:40:20|29.09|29.04|29.09|29.04|29.12|29.07|29.09|29.04|8
1732286430000|2024-11-22 14:40:30|29.1|29.05|29.13|29.08|29.13|29.08|29.1|29.05|6
1732286440000|2024-11-22 14:40:40|29.12|29.07|29.14|29.09|29.14|29.09|29.1|29.05|6
1732286450000|2024-11-22 14:40:50|29.13|29.08|29.12|29.07|29.13|29.08|29.11|29.06|7
1732286460000|2024-11-22 14:41:00|29.13|29.08|29.15|29.1|29.15|29.1|29.11|29.06|11
1732286470000|2024-11-22 14:41:10|29.16|29.11|29.15|29.1|29.16|29.11|29.14|29.09|6
1732286480000|2024-11-22 14:41:20|29.16|29.11|29.17|29.12|29.17|29.12|29.16|29.11|2
1732286490000|2024-11-22 14:41:30|29.18|29.13|29.2|29.15|29.2|29.15|29.18|29.13|3
1732286500000|2024-11-22 14:41:40|29.21|29.16|29.22|29.17|29.23|29.18|29.21|29.16|6
1732286510000|2024-11-22 14:41:50|29.23|29.18|29.29|29.24|29.29|29.24|29.22|29.17|12
1732286520000|2024-11-22 14:42:00|29.3|29.25|29.31|29.26|29.34|29.29|29.3|29.25|8
1732286530000|2024-11-22 14:42:10|29.29|29.24|29.34|29.29|29.34|29.29|29.28|29.23|13
1732286540000|2024-11-22 14:42:20|29.33|29.28|29.35|29.3|29.35|29.3|29.33|29.28|3
1732286550000|2024-11-22 14:42:30|29.34|29.29|29.34|29.29|29.35|29.3|29.34|29.29|7
1732286560000|2024-11-22 14:42:40|29.35|29.3|29.39|29.34|29.39|29.34|29.35|29.3|4
1732286570000|2024-11-22 14:42:50|29.4|29.35|29.42|29.37|29.42|29.37|29.4|29.35|5
1732286580000|2024-11-22 14:43:00|29.43|29.38|29.46|29.41|29.47|29.42|29.43|29.38|8
1732286590000|2024-11-22 14:43:10|29.47|29.42|29.46|29.41|29.48|29.43|29.45|29.4|8
1732286600000|2024-11-22 14:43:20|29.47|29.42|29.41|29.36|29.47|29.42|29.41|29.36|7
1732286610000|2024-11-22 14:43:30|29.42|29.37|29.42|29.37|29.42|29.37|29.41|29.36|3
1732286620000|2024-11-22 14:43:40|29.41|29.36|29.4|29.35|29.42|29.37|29.4|29.35|6
1732286630000|2024-11-22 14:43:50|29.39|29.34|29.38|29.33|29.39|29.34|29.38|29.33|2
1732286640000|2024-11-22 14:44:00|29.37|29.32|29.42|29.37|29.42|29.37|29.37|29.32|8
1732286650000|2024-11-22 14:44:10|29.43|29.38|29.45|29.4|29.45|29.4|29.43|29.38|3
1732286660000|2024-11-22 14:44:20|29.47|29.42|29.42|29.37|29.47|29.42|29.42|29.37|5
1732286670000|2024-11-22 14:44:30|29.43|29.38|29.41|29.36|29.43|29.38|29.4|29.35|5
1732286680000|2024-11-22 14:44:40|29.4|29.35|29.43|29.38|29.43|29.38|29.4|29.35|6
1732286690000|2024-11-22 14:44:50|29.45|29.4|29.45|29.4|29.46|29.41|29.44|29.39|7
1732286700000|2024-11-22 14:45:00|29.44|29.39|29.45|29.4|29.45|29.4|29.43|29.38|5
1732286710000|2024-11-22 14:45:10|29.46|29.41|29.46|29.41|29.47|29.42|29.45|29.4|5
1732286720000|2024-11-22 14:45:20|29.47|29.42|29.49|29.44|29.51|29.46|29.47|29.42|11
1732286730000|2024-11-22 14:45:30|29.48|29.43|29.48|29.43|29.48|29.43|29.42|29.37|13
1732286740000|2024-11-22 14:45:40|29.49|29.44|29.55|29.5|29.55|29.5|29.49|29.44|6
1732286750000|2024-11-22 14:45:50|29.56|29.51|29.57|29.52|29.58|29.53|29.56|29.51|6
1732286760000|2024-11-22 14:46:00|29.55|29.5|29.55|29.5|29.56|29.51|29.53|29.48|11
1732286770000|2024-11-22 14:46:10|29.54|29.49|29.52|29.47|29.54|29.49|29.52|29.47|4
1732286780000|2024-11-22 14:46:20|29.51|29.46|29.49|29.44|29.51|29.46|29.46|29.41|6
1732286790000|2024-11-22 14:46:30|29.52|29.47|29.6|29.55|29.6|29.55|29.52|29.47|7
1732286800000|2024-11-22 14:46:40|29.63|29.58|29.63|29.58|29.64|29.59|29.61|29.56|7
1732286810000|2024-11-22 14:46:50|29.65|29.6|29.7|29.65|29.7|29.65|29.65|29.6|7
1732286820000|2024-11-22 14:47:00|29.71|29.66|29.72|29.67|29.72|29.67|29.69|29.64|8
1732286830000|2024-11-22 14:47:10|29.71|29.66|29.77|29.72|29.77|29.72|29.71|29.66|9
1732286840000|2024-11-22 14:47:20|29.78|29.73|29.78|29.73|29.78|29.73|29.76|29.71|5
1732286850000|2024-11-22 14:47:30|29.77|29.72|29.86|29.81|29.86|29.81|29.77|29.72|8
1732286860000|2024-11-22 14:47:40|29.85|29.8|29.89|29.84|29.91|29.86|29.85|29.8|11
1732286870000|2024-11-22 14:47:50|29.86|29.81|29.8|29.75|29.91|29.86|29.8|29.75|13
1732286880000|2024-11-22 14:48:00|29.79|29.74|29.74|29.69|29.79|29.74|29.74|29.69|6
1732286890000|2024-11-22 14:48:10|29.73|29.68|29.73|29.68|29.76|29.71|29.73|29.68|6
1732286900000|2024-11-22 14:48:20|29.72|29.67|29.69|29.64|29.73|29.68|29.69|29.64|11
1732286910000|2024-11-22 14:48:30|29.7|29.65|29.77|29.72|29.77|29.72|29.7|29.65|7
1732286920000|2024-11-22 14:48:40|29.78|29.73|29.83|29.78|29.83|29.78|29.77|29.72|6
1732286930000|2024-11-22 14:48:50|29.84|29.79|29.77|29.72|29.84|29.79|29.76|29.71|12
1732286940000|2024-11-22 14:49:00|29.78|29.73|29.84|29.79|29.87|29.82|29.78|29.73|14
1732286950000|2024-11-22 14:49:10|29.86|29.81|29.83|29.78|29.89|29.84|29.83|29.78|9
1732286960000|2024-11-22 14:49:20|29.84|29.79|29.79|29.74|29.84|29.79|29.79|29.74|11
1732286970000|2024-11-22 14:49:30|29.78|29.73|29.76|29.71|29.78|29.73|29.74|29.69|9
1732286980000|2024-11-22 14:49:40|29.77|29.72|29.75|29.7|29.77|29.72|29.74|29.69|7
1732286990000|2024-11-22 14:49:50|29.76|29.71|29.75|29.7|29.77|29.72|29.75|29.7|4
1732287000000|2024-11-22 14:50:00|29.76|29.71|29.79|29.74|29.79|29.74|29.7|29.65|17
1732287010000|2024-11-22 14:50:10|29.8|29.75|29.69|29.64|29.84|29.79|29.69|29.64|15
1732287020000|2024-11-22 14:50:20|29.7|29.65|29.7|29.65|29.71|29.66|29.69|29.64|8
1732287030000|2024-11-22 14:50:30|29.69|29.64|29.7|29.65|29.72|29.67|29.69|29.64|8
1732287040000|2024-11-22 14:50:40|29.71|29.66|29.78|29.73|29.78|29.73|29.71|29.66|12
1732287050000|2024-11-22 14:50:50|29.77|29.72|29.7|29.65|29.77|29.72|29.7|29.65|7
1732287060000|2024-11-22 14:51:00|29.71|29.66|29.73|29.68|29.76|29.71|29.71|29.66|11
1732287070000|2024-11-22 14:51:10|29.74|29.69|29.78|29.73|29.79|29.74|29.74|29.69|13
1732287080000|2024-11-22 14:51:20|29.79|29.74|29.76|29.71|29.79|29.74|29.74|29.69|15
1732287090000|2024-11-22 14:51:30|29.77|29.72|29.85|29.8|29.85|29.8|29.77|29.72|10
1732287100000|2024-11-22 14:51:40|29.86|29.81|29.92|29.87|29.92|29.87|29.86|29.81|8
1732287110000|2024-11-22 14:51:50|29.94|29.89|29.92|29.87|29.99|29.94|29.92|29.87|9
1732287120000|2024-11-22 14:52:00|29.93|29.88|30.02|29.97|30.02|29.97|29.93|29.88|10
1732287130000|2024-11-22 14:52:10|30.03|29.98|30.09|30.04|30.09|30.04|30.03|29.98|8
1732287140000|2024-11-22 14:52:20|30.11|30.06|30.18|30.13|30.18|30.13|30.11|30.06|7
1732287150000|2024-11-22 14:52:30|30.17|30.12|30.14|30.09|30.17|30.12|30.12|30.07|14
1732287160000|2024-11-22 14:52:40|30.16|30.11|30.19|30.14|30.19|30.14|30.16|30.11|8
1732287170000|2024-11-22 14:52:50|30.2|30.15|30.17|30.12|30.2|30.15|30.15|30.1|11
1732287180000|2024-11-22 14:53:00|30.15|30.1|30.17|30.12|30.17|30.12|30.1|30.05|13
1732287190000|2024-11-22 14:53:10|30.15|30.1|30.21|30.16|30.23|30.18|30.15|30.1|12
1732287200000|2024-11-22 14:53:20|30.2|30.15|30.18|30.13|30.21|30.16|30.16|30.11|12
1732287210000|2024-11-22 14:53:30|30.17|30.12|30.12|30.07|30.17|30.12|30.1|30.05|9
1732287220000|2024-11-22 14:53:40|30.11|30.06|30.11|30.06|30.11|30.06|30.08|30.03|10
1732287230000|2024-11-22 14:53:50|30.13|30.08|30.08|30.03|30.13|30.08|30.06|30.01|13
1732287240000|2024-11-22 14:54:00|30.09|30.04|30.14|30.09|30.14|30.09|30.05|30|12
1732287250000|2024-11-22 14:54:10|30.15|30.1|30.14|30.09|30.17|30.12|30.14|30.09|9
1732287260000|2024-11-22 14:54:20|30.15|30.1|30.08|30.03|30.18|30.13|30.08|30.03|10
1732287270000|2024-11-22 14:54:30|30.07|30.02|30.04|29.99|30.07|30.02|30.01|29.96|10
1732287280000|2024-11-22 14:54:40|30.06|30.01|29.99|29.94|30.06|30.01|29.99|29.94|10
1732287290000|2024-11-22 14:54:50|30|29.95|29.97|29.92|30.02|29.97|29.97|29.92|12
1732287300000|2024-11-22 14:55:00|29.96|29.91|29.93|29.88|29.98|29.93|29.93|29.88|19
1732287310000|2024-11-22 14:55:10|29.94|29.89|29.95|29.9|29.96|29.91|29.92|29.87|11
1732287320000|2024-11-22 14:55:20|29.96|29.91|29.9|29.85|29.97|29.92|29.9|29.85|13
1732287330000|2024-11-22 14:55:30|29.92|29.87|29.88|29.83|29.93|29.88|29.87|29.82|9
1732287340000|2024-11-22 14:55:40|29.87|29.82|29.84|29.79|29.89|29.84|29.84|29.79|13
1732287350000|2024-11-22 14:55:50|29.85|29.8|29.89|29.84|29.89|29.84|29.85|29.8|5
1732287360000|2024-11-22 14:56:00|29.88|29.83|29.89|29.84|29.89|29.84|29.87|29.82|10
1732287370000|2024-11-22 14:56:10|29.9|29.85|29.85|29.8|29.94|29.89|29.85|29.8|16
1732287380000|2024-11-22 14:56:20|29.84|29.79|29.76|29.71|29.84|29.79|29.75|29.7|12
1732287390000|2024-11-22 14:56:30|29.77|29.72|29.84|29.79|29.85|29.8|29.77|29.72|8
1732287400000|2024-11-22 14:56:40|29.85|29.8|29.83|29.78|29.86|29.81|29.83|29.78|9
1732287410000|2024-11-22 14:56:50|29.85|29.8|29.82|29.77|29.85|29.8|29.82|29.77|4
1732287420000|2024-11-22 14:57:00|29.78|29.73|29.79|29.74|29.8|29.75|29.77|29.72|5
1732287430000|2024-11-22 14:57:10|29.8|29.75|29.81|29.76|29.81|29.76|29.79|29.74|16
1732287440000|2024-11-22 14:57:20|29.8|29.75|29.82|29.77|29.82|29.77|29.75|29.7|10
1732287450000|2024-11-22 14:57:30|29.83|29.78|29.75|29.7|29.83|29.78|29.75|29.7|8
1732287460000|2024-11-22 14:57:40|29.76|29.71|29.77|29.72|29.77|29.72|29.75|29.7|8
1732287470000|2024-11-22 14:57:50|29.79|29.74|29.78|29.73|29.83|29.78|29.77|29.72|7
1732287480000|2024-11-22 14:58:00|29.79|29.74|29.83|29.78|29.83|29.78|29.78|29.73|10
1732287490000|2024-11-22 14:58:10|29.85|29.8|29.91|29.86|29.93|29.88|29.85|29.8|11
1732287500000|2024-11-22 14:58:20|29.9|29.85|29.91|29.86|29.92|29.87|29.87|29.82|9
1732287510000|2024-11-22 14:58:30|29.9|29.85|29.94|29.89|29.94|29.89|29.89|29.84|6
1732287520000|2024-11-22 14:58:40|29.93|29.88|29.93|29.88|29.95|29.9|29.92|29.87|7
1732287530000|2024-11-22 14:58:50|29.92|29.87|29.87|29.82|29.94|29.89|29.87|29.82|11
1732287540000|2024-11-22 14:59:00|29.86|29.81|29.83|29.78|29.86|29.81|29.82|29.77|6
1732287550000|2024-11-22 14:59:10|29.82|29.77|29.82|29.77|29.86|29.81|29.82|29.77|8
1732287560000|2024-11-22 14:59:20|29.81|29.76|29.78|29.73|29.81|29.76|29.77|29.72|6
1732287570000|2024-11-22 14:59:30|29.77|29.72|29.79|29.74|29.79|29.74|29.75|29.7|6
1732287580000|2024-11-22 14:59:40|29.8|29.75|29.83|29.78|29.83|29.78|29.79|29.74|9
1732287590000|2024-11-22 14:59:50|29.82|29.77|29.86|29.81|29.86|29.81|29.82|29.77|9
1732287600000|2024-11-22 15:00:00|29.89|29.84|29.79|29.74|29.89|29.84|29.79|29.74|13
1732287610000|2024-11-22 15:00:10|29.78|29.73|29.78|29.73|29.78|29.73|29.75|29.7|6
1732287620000|2024-11-22 15:00:20|29.79|29.74|29.87|29.82|29.87|29.82|29.78|29.73|11
1732287630000|2024-11-22 15:00:30|29.88|29.83|29.82|29.77|29.88|29.83|29.81|29.76|8
1732287640000|2024-11-22 15:00:40|29.81|29.76|29.82|29.77|29.82|29.77|29.79|29.74|7
1732287650000|2024-11-22 15:00:50|29.81|29.76|29.78|29.73|29.81|29.76|29.78|29.73|4
1732287660000|2024-11-22 15:01:00|29.77|29.72|29.87|29.82|29.87|29.82|29.77|29.72|11
1732287670000|2024-11-22 15:01:10|29.89|29.84|29.87|29.82|29.91|29.86|29.87|29.82|13
1732287680000|2024-11-22 15:01:20|29.88|29.83|29.87|29.82|29.9|29.85|29.85|29.8|14
1732287690000|2024-11-22 15:01:30|29.88|29.83|29.78|29.73|29.88|29.83|29.78|29.73|12
1732287700000|2024-11-22 15:01:40|29.77|29.72|29.73|29.68|29.77|29.72|29.69|29.64|17
1732287710000|2024-11-22 15:01:50|29.74|29.69|29.7|29.65|29.74|29.69|29.7|29.65|9
1732287720000|2024-11-22 15:02:00|29.71|29.66|29.74|29.69|29.76|29.71|29.71|29.66|13
1732287730000|2024-11-22 15:02:10|29.73|29.68|29.75|29.7|29.75|29.7|29.73|29.68|5
1732287740000|2024-11-22 15:02:20|29.76|29.71|29.81|29.76|29.83|29.78|29.76|29.71|11
1732287750000|2024-11-22 15:02:30|29.79|29.74|29.79|29.74|29.8|29.75|29.77|29.72|9
1732287760000|2024-11-22 15:02:40|29.8|29.75|29.84|29.79|29.85|29.8|29.79|29.74|9
1732287770000|2024-11-22 15:02:50|29.85|29.8|29.91|29.86|29.91|29.86|29.84|29.79|7
1732287780000|2024-11-22 15:03:00|29.92|29.87|29.94|29.89|29.99|29.94|29.92|29.87|12
1732287790000|2024-11-22 15:03:10|29.93|29.88|29.89|29.84|29.93|29.88|29.86|29.81|12
1732287800000|2024-11-22 15:03:20|29.9|29.85|29.86|29.81|29.91|29.86|29.86|29.81|9
1732287810000|2024-11-22 15:03:30|29.87|29.82|29.79|29.74|29.87|29.82|29.79|29.74|11
1732287820000|2024-11-22 15:03:40|29.78|29.73|29.8|29.75|29.8|29.75|29.78|29.73|7
1732287830000|2024-11-22 15:03:50|29.82|29.77|29.81|29.76|29.82|29.77|29.79|29.74|8
1732287840000|2024-11-22 15:04:00|29.8|29.75|29.85|29.8|29.85|29.8|29.79|29.74|6
1732287850000|2024-11-22 15:04:10|29.86|29.81|29.92|29.87|29.92|29.87|29.85|29.8|10
1732287860000|2024-11-22 15:04:20|29.9|29.85|29.88|29.83|29.9|29.85|29.86|29.81|11
1732287870000|2024-11-22 15:04:30|29.89|29.84|29.89|29.84|29.89|29.84|29.88|29.83|5
1732287880000|2024-11-22 15:04:40|29.91|29.86|29.92|29.87|29.93|29.88|29.9|29.85|7
1732287890000|2024-11-22 15:04:50|29.9|29.85|29.91|29.86|29.91|29.86|29.9|29.85|2
1732287900000|2024-11-22 15:05:00|29.9|29.85|29.88|29.83|29.92|29.87|29.87|29.82|11
1732287910000|2024-11-22 15:05:10|29.87|29.82|29.82|29.77|29.89|29.84|29.82|29.77|11
1732287920000|2024-11-22 15:05:20|29.83|29.78|29.78|29.73|29.83|29.78|29.77|29.72|8
1732287930000|2024-11-22 15:05:30|29.77|29.72|29.76|29.71|29.77|29.72|29.74|29.69|14
1732287940000|2024-11-22 15:05:40|29.75|29.7|29.74|29.69|29.75|29.7|29.73|29.68|4
1732287950000|2024-11-22 15:05:50|29.75|29.7|29.77|29.72|29.77|29.72|29.74|29.69|6
1732287960000|2024-11-22 15:06:00|29.76|29.71|29.74|29.69|29.76|29.71|29.74|29.69|2
1732287970000|2024-11-22 15:06:10|29.76|29.71|29.82|29.77|29.82|29.77|29.76|29.71|11
1732287980000|2024-11-22 15:06:20|29.83|29.78|29.8|29.75|29.83|29.78|29.8|29.75|4
1732287990000|2024-11-22 15:06:30|29.79|29.74|29.87|29.82|29.87|29.82|29.79|29.74|9
1732288000000|2024-11-22 15:06:40|29.86|29.81|29.84|29.79|29.93|29.88|29.84|29.79|13
1732288010000|2024-11-22 15:06:50|29.85|29.8|29.83|29.78|29.86|29.81|29.82|29.77|8
1732288020000|2024-11-22 15:07:00|29.84|29.79|29.82|29.77|29.85|29.8|29.81|29.76|14
1732288030000|2024-11-22 15:07:10|29.81|29.76|29.82|29.77|29.83|29.78|29.81|29.76|4
1732288040000|2024-11-22 15:07:20|29.81|29.76|29.78|29.73|29.81|29.76|29.76|29.71|7
1732288050000|2024-11-22 15:07:30|29.79|29.74|29.74|29.69|29.79|29.74|29.73|29.68|9
1732288060000|2024-11-22 15:07:40|29.73|29.68|29.72|29.67|29.74|29.69|29.72|29.67|6
1732288070000|2024-11-22 15:07:50|29.73|29.68|29.72|29.67|29.73|29.68|29.72|29.67|4
1732288080000|2024-11-22 15:08:00|29.73|29.68|29.73|29.68|29.77|29.72|29.72|29.67|10
1732288090000|2024-11-22 15:08:10|29.74|29.69|29.78|29.73|29.78|29.73|29.72|29.67|9
1732288100000|2024-11-22 15:08:20|29.79|29.74|29.77|29.72|29.81|29.76|29.77|29.72|13
1732288110000|2024-11-22 15:08:30|29.78|29.73|29.81|29.76|29.81|29.76|29.77|29.72|6
1732288120000|2024-11-22 15:08:40|29.82|29.77|29.83|29.78|29.85|29.8|29.81|29.76|15
1732288130000|2024-11-22 15:08:50|29.84|29.79|29.85|29.8|29.88|29.83|29.83|29.78|9
1732288140000|2024-11-22 15:09:00|29.83|29.78|29.8|29.75|29.83|29.78|29.79|29.74|13
1732288150000|2024-11-22 15:09:10|29.79|29.74|29.72|29.67|29.8|29.75|29.72|29.67|17
1732288160000|2024-11-22 15:09:20|29.73|29.68|29.71|29.66|29.73|29.68|29.69|29.64|6
1732288170000|2024-11-22 15:09:30|29.72|29.67|29.72|29.67|29.72|29.67|29.7|29.65|5
1732288180000|2024-11-22 15:09:40|29.73|29.68|29.72|29.67|29.73|29.68|29.72|29.67|4
1732288190000|2024-11-22 15:09:50|29.73|29.68|29.74|29.69|29.75|29.7|29.73|29.68|6
1732288200000|2024-11-22 15:10:00|29.73|29.68|29.73|29.68|29.77|29.72|29.72|29.67|11
1732288210000|2024-11-22 15:10:10|29.72|29.67|29.69|29.64|29.72|29.67|29.68|29.63|15
1732288220000|2024-11-22 15:10:20|29.7|29.65|29.72|29.67|29.73|29.68|29.7|29.65|6
1732288230000|2024-11-22 15:10:30|29.71|29.66|29.76|29.71|29.76|29.71|29.7|29.65|8
1732288240000|2024-11-22 15:10:40|29.77|29.72|29.77|29.72|29.78|29.73|29.73|29.68|14
1732288250000|2024-11-22 15:10:50|29.76|29.71|29.77|29.72|29.78|29.73|29.75|29.7|16
1732288260000|2024-11-22 15:11:00|29.78|29.73|29.71|29.66|29.8|29.75|29.71|29.66|16
1732288270000|2024-11-22 15:11:10|29.7|29.65|29.71|29.66|29.72|29.67|29.7|29.65|10
1732288280000|2024-11-22 15:11:20|29.7|29.65|29.69|29.64|29.71|29.66|29.69|29.64|5
1732288290000|2024-11-22 15:11:30|29.7|29.65|29.7|29.65|29.7|29.65|29.69|29.64|3
1732288300000|2024-11-22 15:11:40|29.69|29.64|29.68|29.63|29.69|29.64|29.66|29.61|11
1732288310000|2024-11-22 15:11:50|29.69|29.64|29.69|29.64|29.72|29.67|29.69|29.64|10
1732288320000|2024-11-22 15:12:00|29.68|29.63|29.71|29.66|29.71|29.66|29.68|29.63|8
1732288330000|2024-11-22 15:12:10|29.7|29.65|29.73|29.68|29.73|29.68|29.7|29.65|7
1732288340000|2024-11-22 15:12:20|29.75|29.7|29.74|29.69|29.75|29.7|29.71|29.66|8
1732288350000|2024-11-22 15:12:30|29.75|29.7|29.71|29.66|29.75|29.7|29.71|29.66|5
1732288360000|2024-11-22 15:12:40|29.7|29.65|29.72|29.67|29.72|29.67|29.69|29.64|7
1732288370000|2024-11-22 15:12:50|29.71|29.66|29.66|29.61|29.71|29.66|29.66|29.61|7
1732288380000|2024-11-22 15:13:00|29.65|29.6|29.66|29.61|29.66|29.61|29.65|29.6|8
1732288390000|2024-11-22 15:13:10|29.65|29.6|29.67|29.62|29.67|29.62|29.65|29.6|3
1732288400000|2024-11-22 15:13:20|29.68|29.63|29.7|29.65|29.7|29.65|29.68|29.63|3
1732288410000|2024-11-22 15:13:30|29.71|29.66|29.73|29.68|29.73|29.68|29.71|29.66|3
1732288420000|2024-11-22 15:13:40|29.74|29.69|29.74|29.69|29.74|29.69|29.72|29.67|5
1732288430000|2024-11-22 15:13:50|29.75|29.7|29.77|29.72|29.79|29.74|29.75|29.7|6
1732288440000|2024-11-22 15:14:00|29.76|29.71|29.76|29.71|29.77|29.72|29.76|29.71|5
1732288450000|2024-11-22 15:14:10|29.77|29.72|29.8|29.75|29.81|29.76|29.77|29.72|10
1732288460000|2024-11-22 15:14:20|29.81|29.76|29.82|29.77|29.82|29.77|29.8|29.75|4
1732288470000|2024-11-22 15:14:30|29.83|29.78|29.83|29.78|29.84|29.79|29.82|29.77|5
1732288480000|2024-11-22 15:14:40|29.84|29.79|29.88|29.83|29.88|29.83|29.83|29.78|11
1732288490000|2024-11-22 15:14:50|29.9|29.85|29.96|29.91|29.96|29.91|29.9|29.85|7
1732288500000|2024-11-22 15:15:00|29.97|29.92|30.02|29.97|30.02|29.97|29.96|29.91|8
1732288510000|2024-11-22 15:15:10|30.03|29.98|30.07|30.02|30.08|30.03|30.02|29.97|7
1732288520000|2024-11-22 15:15:20|30.06|30.01|30.11|30.06|30.14|30.09|30.06|30.01|11
1732288530000|2024-11-22 15:15:30|30.1|30.05|30.07|30.02|30.1|30.05|30.03|29.98|16
1732288540000|2024-11-22 15:15:40|30.06|30.01|30.08|30.03|30.08|30.03|30.06|30.01|8
1732288550000|2024-11-22 15:15:50|30.09|30.04|30.04|29.99|30.1|30.05|30.02|29.97|13
1732288560000|2024-11-22 15:16:00|30.05|30|30.15|30.1|30.15|30.1|30.05|30|12
1732288570000|2024-11-22 15:16:10|30.17|30.12|30.08|30.03|30.18|30.13|30.08|30.03|15
1732288580000|2024-11-22 15:16:20|30.07|30.02|30.05|30|30.07|30.02|30.03|29.98|11
1732288590000|2024-11-22 15:16:30|30.06|30.01|30.02|29.97|30.07|30.02|30.02|29.97|12
1732288600000|2024-11-22 15:16:40|30.01|29.96|30|29.95|30.03|29.98|30|29.95|8
1732288610000|2024-11-22 15:16:50|30.01|29.96|30|29.95|30.01|29.96|29.99|29.94|10
1732288620000|2024-11-22 15:17:00|30.01|29.96|30.06|30.01|30.06|30.01|30.01|29.96|12
1732288630000|2024-11-22 15:17:10|30.05|30|30.02|29.97|30.05|30|30.01|29.96|12
1732288640000|2024-11-22 15:17:20|30.01|29.96|29.88|29.83|30.01|29.96|29.87|29.82|13
1732288650000|2024-11-22 15:17:30|29.85|29.8|29.84|29.79|29.85|29.8|29.82|29.77|9
1732288660000|2024-11-22 15:17:40|29.87|29.82|29.85|29.8|29.88|29.83|29.85|29.8|4
1732288670000|2024-11-22 15:17:50|29.84|29.79|29.85|29.8|29.88|29.83|29.84|29.79|10
1732288680000|2024-11-22 15:18:00|29.86|29.81|29.82|29.77|29.9|29.85|29.82|29.77|13
1732288690000|2024-11-22 15:18:10|29.81|29.76|29.79|29.74|29.81|29.76|29.78|29.73|6
1732288700000|2024-11-22 15:18:20|29.8|29.75|29.71|29.66|29.8|29.75|29.71|29.66|12
1732288710000|2024-11-22 15:18:30|29.72|29.67|29.74|29.69|29.75|29.7|29.72|29.67|9
1732288720000|2024-11-22 15:18:40|29.75|29.7|29.71|29.66|29.75|29.7|29.7|29.65|14
1732288730000|2024-11-22 15:18:50|29.7|29.65|29.7|29.65|29.71|29.66|29.7|29.65|3
1732288740000|2024-11-22 15:19:00|29.71|29.66|29.74|29.69|29.75|29.7|29.71|29.66|14
1732288750000|2024-11-22 15:19:10|29.75|29.7|29.75|29.7|29.75|29.7|29.73|29.68|5
1732288760000|2024-11-22 15:19:20|29.74|29.69|29.83|29.78|29.84|29.79|29.74|29.69|8
1732288770000|2024-11-22 15:19:30|29.84|29.79|29.81|29.76|29.84|29.79|29.81|29.76|8
1732288780000|2024-11-22 15:19:40|29.79|29.74|29.79|29.74|29.79|29.74|29.76|29.71|9
1732288790000|2024-11-22 15:19:50|29.8|29.75|29.79|29.74|29.81|29.76|29.79|29.74|4
1732288800000|2024-11-22 15:20:00|29.8|29.75|29.79|29.74|29.83|29.78|29.79|29.74|6
1732288810000|2024-11-22 15:20:10|29.78|29.73|29.73|29.68|29.78|29.73|29.73|29.68|5
1732288820000|2024-11-22 15:20:20|29.74|29.69|29.7|29.65|29.74|29.69|29.7|29.65|5
1732288830000|2024-11-22 15:20:30|29.71|29.66|29.72|29.67|29.72|29.67|29.7|29.65|6
1732288840000|2024-11-22 15:20:40|29.73|29.68|29.7|29.65|29.74|29.69|29.7|29.65|8
1732288850000|2024-11-22 15:20:50|29.71|29.66|29.75|29.7|29.76|29.71|29.7|29.65|11
1732288860000|2024-11-22 15:21:00|29.74|29.69|29.63|29.58|29.74|29.69|29.63|29.58|11
1732288870000|2024-11-22 15:21:10|29.62|29.57|29.63|29.58|29.63|29.58|29.62|29.57|4
1732288880000|2024-11-22 15:21:20|29.62|29.57|29.62|29.57|29.63|29.58|29.62|29.57|3
1732288890000|2024-11-22 15:21:30|29.61|29.56|29.58|29.53|29.61|29.56|29.57|29.52|10
1732288900000|2024-11-22 15:21:40|29.57|29.52|29.57|29.52|29.57|29.52|29.55|29.5|6
1732288910000|2024-11-22 15:21:50|29.58|29.53|29.54|29.49|29.58|29.53|29.53|29.48|6
1732288920000|2024-11-22 15:22:00|29.53|29.48|29.46|29.41|29.53|29.48|29.46|29.41|10
1732288930000|2024-11-22 15:22:10|29.47|29.42|29.42|29.37|29.47|29.42|29.42|29.37|11
1732288940000|2024-11-22 15:22:20|29.44|29.39|29.39|29.34|29.44|29.39|29.39|29.34|6
1732288950000|2024-11-22 15:22:30|29.38|29.33|29.37|29.32|29.38|29.33|29.35|29.3|7
1732288960000|2024-11-22 15:22:40|29.38|29.33|29.37|29.32|29.39|29.34|29.36|29.31|7
1732288970000|2024-11-22 15:22:50|29.38|29.33|29.4|29.35|29.4|29.35|29.37|29.32|11
1732288980000|2024-11-22 15:23:00|29.41|29.36|29.41|29.36|29.42|29.37|29.4|29.35|5
1732288990000|2024-11-22 15:23:10|29.39|29.34|29.43|29.38|29.43|29.38|29.38|29.33|7
1732289000000|2024-11-22 15:23:20|29.45|29.4|29.46|29.41|29.46|29.41|29.44|29.39|6
1732289010000|2024-11-22 15:23:30|29.45|29.4|29.47|29.42|29.48|29.43|29.44|29.39|12
1732289020000|2024-11-22 15:23:40|29.48|29.43|29.44|29.39|29.49|29.44|29.44|29.39|9
1732289030000|2024-11-22 15:23:50|29.45|29.4|29.44|29.39|29.45|29.4|29.42|29.37|13
1732289040000|2024-11-22 15:24:00|29.45|29.4|29.47|29.42|29.47|29.42|29.43|29.38|12
1732289050000|2024-11-22 15:24:10|29.49|29.44|29.49|29.44|29.53|29.48|29.49|29.44|11
1732289060000|2024-11-22 15:24:20|29.5|29.45|29.48|29.43|29.5|29.45|29.48|29.43|11
1732289070000|2024-11-22 15:24:30|29.5|29.45|29.5|29.45|29.52|29.47|29.49|29.44|7
1732289080000|2024-11-22 15:24:40|29.51|29.46|29.49|29.44|29.53|29.48|29.49|29.44|7
1732289090000|2024-11-22 15:24:50|29.5|29.45|29.53|29.48|29.54|29.49|29.5|29.45|8
1732289100000|2024-11-22 15:25:00|29.52|29.47|29.51|29.46|29.55|29.5|29.5|29.45|12
1732289110000|2024-11-22 15:25:10|29.5|29.45|29.47|29.42|29.5|29.45|29.47|29.42|4
1732289120000|2024-11-22 15:25:20|29.48|29.43|29.46|29.41|29.49|29.44|29.45|29.4|11
1732289130000|2024-11-22 15:25:30|29.45|29.4|29.46|29.41|29.47|29.42|29.44|29.39|14
1732289140000|2024-11-22 15:25:40|29.47|29.42|29.47|29.42|29.48|29.43|29.47|29.42|3
1732289150000|2024-11-22 15:25:50|29.46|29.41|29.48|29.43|29.49|29.44|29.46|29.41|7
1732289160000|2024-11-22 15:26:00|29.47|29.42|29.4|29.35|29.47|29.42|29.38|29.33|14
1732289170000|2024-11-22 15:26:10|29.41|29.36|29.46|29.41|29.49|29.44|29.41|29.36|12
1732289180000|2024-11-22 15:26:20|29.47|29.42|29.48|29.43|29.5|29.45|29.46|29.41|10
1732289190000|2024-11-22 15:26:30|29.47|29.42|29.45|29.4|29.47|29.42|29.44|29.39|4
1732289200000|2024-11-22 15:26:40|29.46|29.41|29.5|29.45|29.5|29.45|29.46|29.41|4
1732289210000|2024-11-22 15:26:50|29.51|29.46|29.45|29.4|29.52|29.47|29.45|29.4|8
1732289220000|2024-11-22 15:27:00|29.44|29.39|29.42|29.37|29.44|29.39|29.41|29.36|6
1732289230000|2024-11-22 15:27:10|29.43|29.38|29.39|29.34|29.43|29.38|29.39|29.34|6
1732289240000|2024-11-22 15:27:20|29.38|29.33|29.38|29.33|29.39|29.34|29.37|29.32|5
1732289250000|2024-11-22 15:27:30|29.37|29.32|29.37|29.32|29.37|29.32|29.35|29.3|9
1732289260000|2024-11-22 15:27:40|29.36|29.31|29.32|29.27|29.36|29.31|29.32|29.27|7
1732289270000|2024-11-22 15:27:50|29.28|29.23|29.29|29.24|29.29|29.24|29.27|29.22|6
1732289280000|2024-11-22 15:28:00|29.3|29.25|29.26|29.21|29.3|29.25|29.26|29.21|9
1732289300000|2024-11-22 15:28:20|29.25|29.2|29.25|29.2|29.26|29.21|29.25|29.2|3
1732289310000|2024-11-22 15:28:30|29.26|29.21|29.23|29.18|29.26|29.21|29.22|29.17|6
1732289320000|2024-11-22 15:28:40|29.22|29.17|29.24|29.19|29.24|29.19|29.22|29.17|3
1732289330000|2024-11-22 15:28:50|29.25|29.2|29.21|29.16|29.25|29.2|29.21|29.16|7
1732289340000|2024-11-22 15:29:00|29.22|29.17|29.22|29.17|29.22|29.17|29.21|29.16|3
1732289350000|2024-11-22 15:29:10|29.23|29.18|29.23|29.18|29.23|29.18|29.22|29.17|3
1732289360000|2024-11-22 15:29:20|29.22|29.17|29.26|29.21|29.27|29.22|29.22|29.17|7
1732289370000|2024-11-22 15:29:30|29.25|29.2|29.26|29.21|29.27|29.22|29.25|29.2|4
1732289380000|2024-11-22 15:29:40|29.27|29.22|29.3|29.25|29.3|29.25|29.27|29.22|4
1732289390000|2024-11-22 15:29:50|29.31|29.26|29.32|29.27|29.32|29.27|29.3|29.25|4
1732289400000|2024-11-22 15:30:00|29.31|29.26|29.32|29.27|29.33|29.28|29.3|29.25|6
1732289410000|2024-11-22 15:30:10|29.31|29.26|29.33|29.28|29.35|29.3|29.31|29.26|9
1732289420000|2024-11-22 15:30:20|29.32|29.27|29.33|29.28|29.36|29.31|29.32|29.27|11
1732289430000|2024-11-22 15:30:30|29.32|29.27|29.34|29.29|29.35|29.3|29.32|29.27|4
1732289440000|2024-11-22 15:30:40|29.35|29.3|29.32|29.27|29.35|29.3|29.32|29.27|4
1732289450000|2024-11-22 15:30:50|29.34|29.29|29.32|29.27|29.34|29.29|29.32|29.27|3
1732289460000|2024-11-22 15:31:00|29.33|29.28|29.32|29.27|29.35|29.3|29.32|29.27|10
1732289470000|2024-11-22 15:31:10|29.31|29.26|29.31|29.26|29.32|29.27|29.31|29.26|3
1732289480000|2024-11-22 15:31:20|29.32|29.27|29.32|29.27|29.32|29.27|29.32|29.27|1
1732289490000|2024-11-22 15:31:30|29.33|29.28|29.33|29.28|29.33|29.28|29.33|29.28|1
1732289500000|2024-11-22 15:31:40|29.32|29.27|29.26|29.21|29.32|29.27|29.26|29.21|9
1732289510000|2024-11-22 15:31:50|29.27|29.22|29.31|29.26|29.32|29.27|29.27|29.22|6
1732289520000|2024-11-22 15:32:00|29.3|29.25|29.33|29.28|29.34|29.29|29.29|29.24|10
1732289530000|2024-11-22 15:32:10|29.32|29.27|29.3|29.25|29.33|29.28|29.3|29.25|7
1732289540000|2024-11-22 15:32:20|29.31|29.26|29.32|29.27|29.32|29.27|29.31|29.26|2
1732289550000|2024-11-22 15:32:30|29.33|29.28|29.32|29.27|29.33|29.28|29.32|29.27|8
1732289560000|2024-11-22 15:32:40|29.33|29.28|29.34|29.29|29.34|29.29|29.33|29.28|2
1732289570000|2024-11-22 15:32:50|29.36|29.31|29.36|29.31|29.37|29.32|29.35|29.3|5
1732289580000|2024-11-22 15:33:00|29.35|29.3|29.36|29.31|29.36|29.31|29.35|29.3|4
1732289590000|2024-11-22 15:33:10|29.37|29.32|29.39|29.34|29.39|29.34|29.37|29.32|3
1732289600000|2024-11-22 15:33:20|29.38|29.33|29.37|29.32|29.38|29.33|29.37|29.32|2
1732289610000|2024-11-22 15:33:30|29.38|29.33|29.4|29.35|29.4|29.35|29.38|29.33|3
1732289620000|2024-11-22 15:33:40|29.39|29.34|29.4|29.35|29.4|29.35|29.39|29.34|2
1732289630000|2024-11-22 15:33:50|29.39|29.34|29.43|29.38|29.43|29.38|29.39|29.34|7
1732289640000|2024-11-22 15:34:00|29.42|29.37|29.41|29.36|29.42|29.37|29.41|29.36|4
1732289650000|2024-11-22 15:34:10|29.42|29.37|29.43|29.38|29.43|29.38|29.42|29.37|2
1732289660000|2024-11-22 15:34:20|29.42|29.37|29.43|29.38|29.43|29.38|29.41|29.36|4
1732289670000|2024-11-22 15:34:30|29.44|29.39|29.47|29.42|29.47|29.42|29.44|29.39|4
1732289680000|2024-11-22 15:34:40|29.48|29.43|29.48|29.43|29.49|29.44|29.48|29.43|3
1732289690000|2024-11-22 15:34:50|29.49|29.44|29.5|29.45|29.5|29.45|29.48|29.43|4
1732289700000|2024-11-22 15:35:00|29.49|29.44|29.45|29.4|29.49|29.44|29.45|29.4|6
1732289710000|2024-11-22 15:35:10|29.44|29.39|29.44|29.39|29.44|29.39|29.43|29.38|3
1732289720000|2024-11-22 15:35:20|29.46|29.41|29.46|29.41|29.46|29.41|29.45|29.4|3
1732289730000|2024-11-22 15:35:30|29.44|29.39|29.44|29.39|29.44|29.39|29.43|29.38|3
1732289740000|2024-11-22 15:35:40|29.43|29.38|29.44|29.39|29.44|29.39|29.42|29.37|4
1732289750000|2024-11-22 15:35:50|29.45|29.4|29.44|29.39|29.45|29.4|29.44|29.39|2
1732289760000|2024-11-22 15:36:00|29.43|29.38|29.41|29.36|29.44|29.39|29.41|29.36|4
1732289770000|2024-11-22 15:36:10|29.4|29.35|29.38|29.33|29.4|29.35|29.38|29.33|4
1732289780000|2024-11-22 15:36:20|29.4|29.35|29.39|29.34|29.4|29.35|29.38|29.33|7
1732289790000|2024-11-22 15:36:30|29.4|29.35|29.41|29.36|29.41|29.36|29.4|29.35|2
1732289800000|2024-11-22 15:36:40|29.4|29.35|29.41|29.36|29.41|29.36|29.4|29.35|2
1732289810000|2024-11-22 15:36:50|29.4|29.35|29.38|29.33|29.4|29.35|29.38|29.33|3
1732289820000|2024-11-22 15:37:00|29.39|29.34|29.4|29.35|29.4|29.35|29.39|29.34|2
1732289830000|2024-11-22 15:37:10|29.41|29.36|29.41|29.36|29.41|29.36|29.4|29.35|3
1732289840000|2024-11-22 15:37:20|29.4|29.35|29.39|29.34|29.4|29.35|29.39|29.34|2
1732289850000|2024-11-22 15:37:30|29.38|29.33|29.39|29.34|29.39|29.34|29.38|29.33|4
1732289860000|2024-11-22 15:37:40|29.4|29.35|29.39|29.34|29.41|29.36|29.39|29.34|4
1732289870000|2024-11-22 15:37:50|29.38|29.33|29.39|29.34|29.39|29.34|29.38|29.33|2
1732289880000|2024-11-22 15:38:00|29.38|29.33|29.38|29.33|29.39|29.34|29.38|29.33|3
1732289890000|2024-11-22 15:38:10|29.39|29.34|29.39|29.34|29.39|29.34|29.38|29.33|7
1732289900000|2024-11-22 15:38:20|29.49|29.44|29.47|29.42|29.49|29.44|29.46|29.41|5
1732289910000|2024-11-22 15:38:30|29.46|29.41|29.42|29.37|29.46|29.41|29.39|29.34|9
1732289920000|2024-11-22 15:38:40|29.41|29.36|29.39|29.34|29.41|29.36|29.39|29.34|3
1732289930000|2024-11-22 15:38:50|29.4|29.35|29.4|29.35|29.4|29.35|29.39|29.34|3
1732289940000|2024-11-22 15:39:00|29.41|29.36|29.39|29.34|29.41|29.36|29.39|29.34|4
1732289950000|2024-11-22 15:39:10|29.4|29.35|29.4|29.35|29.43|29.38|29.4|29.35|7
1732289960000|2024-11-22 15:39:20|29.39|29.34|29.39|29.34|29.39|29.34|29.38|29.33|3
1732289970000|2024-11-22 15:39:30|29.36|29.31|29.36|29.31|29.36|29.31|29.34|29.29|5
1732289980000|2024-11-22 15:39:40|29.35|29.3|29.37|29.32|29.37|29.32|29.35|29.3|3
1732289990000|2024-11-22 15:39:50|29.38|29.33|29.4|29.35|29.4|29.35|29.38|29.33|5
1732290000000|2024-11-22 15:40:00|29.41|29.36|29.39|29.34|29.42|29.37|29.36|29.31|12
1732290010000|2024-11-22 15:40:10|29.4|29.35|29.39|29.34|29.41|29.36|29.37|29.32|7
1732290020000|2024-11-22 15:40:20|29.4|29.35|29.38|29.33|29.4|29.35|29.38|29.33|7
1732290030000|2024-11-22 15:40:30|29.4|29.35|29.41|29.36|29.41|29.36|29.4|29.35|2
1732290040000|2024-11-22 15:40:40|29.42|29.37|29.45|29.4|29.45|29.4|29.42|29.37|6
1732290060000|2024-11-22 15:41:00|29.46|29.41|29.38|29.33|29.46|29.41|29.38|29.33|12
1732290070000|2024-11-22 15:41:10|29.39|29.34|29.48|29.43|29.49|29.44|29.39|29.34|8
1732290080000|2024-11-22 15:41:20|29.47|29.42|29.48|29.43|29.48|29.43|29.46|29.41|4
1732290090000|2024-11-22 15:41:30|29.49|29.44|29.48|29.43|29.49|29.44|29.48|29.43|4
1732290100000|2024-11-22 15:41:40|29.5|29.45|29.51|29.46|29.52|29.47|29.5|29.45|4
1732290110000|2024-11-22 15:41:50|29.5|29.45|29.44|29.39|29.5|29.45|29.44|29.39|8
1732290120000|2024-11-22 15:42:00|29.45|29.4|29.49|29.44|29.49|29.44|29.45|29.4|5
1732290130000|2024-11-22 15:42:10|29.5|29.45|29.5|29.45|29.51|29.46|29.49|29.44|7
1732290140000|2024-11-22 15:42:20|29.49|29.44|29.53|29.48|29.53|29.48|29.48|29.43|7
1732290150000|2024-11-22 15:42:30|29.52|29.47|29.44|29.39|29.52|29.47|29.44|29.39|10
1732290160000|2024-11-22 15:42:40|29.43|29.38|29.41|29.36|29.43|29.38|29.4|29.35|7
1732290170000|2024-11-22 15:42:50|29.42|29.37|29.41|29.36|29.45|29.4|29.4|29.35|9
1732290180000|2024-11-22 15:43:00|29.42|29.37|29.43|29.38|29.46|29.41|29.42|29.37|11
1732290190000|2024-11-22 15:43:10|29.42|29.37|29.42|29.37|29.45|29.4|29.41|29.36|8
1732290200000|2024-11-22 15:43:20|29.43|29.38|29.4|29.35|29.45|29.4|29.4|29.35|7
1732290210000|2024-11-22 15:43:30|29.39|29.34|29.37|29.32|29.39|29.34|29.36|29.31|5
1732290220000|2024-11-22 15:43:40|29.36|29.31|29.34|29.29|29.36|29.31|29.34|29.29|3
1732290230000|2024-11-22 15:43:50|29.35|29.3|29.36|29.31|29.37|29.32|29.34|29.29|10
1732290240000|2024-11-22 15:44:00|29.35|29.3|29.38|29.33|29.38|29.33|29.34|29.29|10
1732290250000|2024-11-22 15:44:10|29.37|29.32|29.33|29.28|29.37|29.32|29.33|29.28|13
1732290260000|2024-11-22 15:44:20|29.34|29.29|29.31|29.26|29.34|29.29|29.31|29.26|7
1732290270000|2024-11-22 15:44:30|29.3|29.25|29.26|29.21|29.3|29.25|29.26|29.21|5
1732290280000|2024-11-22 15:44:40|29.25|29.2|29.24|29.19|29.26|29.21|29.24|29.19|6
1732290290000|2024-11-22 15:44:50|29.23|29.18|29.26|29.21|29.26|29.21|29.23|29.18|4
1732290300000|2024-11-22 15:45:00|29.25|29.2|29.2|29.15|29.25|29.2|29.19|29.14|6
1732290310000|2024-11-22 15:45:10|29.21|29.16|29.26|29.21|29.29|29.24|29.21|29.16|12
1732290320000|2024-11-22 15:45:20|29.27|29.22|29.23|29.18|29.28|29.23|29.23|29.18|6
1732290330000|2024-11-22 15:45:30|29.22|29.17|29.23|29.18|29.23|29.18|29.22|29.17|2
1732290340000|2024-11-22 15:45:40|29.24|29.19|29.2|29.15|29.25|29.2|29.2|29.15|7
1732290350000|2024-11-22 15:45:50|29.19|29.14|29.21|29.16|29.22|29.17|29.19|29.14|5
1732290360000|2024-11-22 15:46:00|29.2|29.15|29.18|29.13|29.21|29.16|29.17|29.12|9
1732290370000|2024-11-22 15:46:10|29.16|29.11|29.13|29.08|29.16|29.11|29.13|29.08|10
1732290380000|2024-11-22 15:46:20|29.12|29.07|29.1|29.05|29.12|29.07|29.1|29.05|7
1732290390000|2024-11-22 15:46:30|29.09|29.04|29.08|29.03|29.11|29.06|29.08|29.03|6
1732290400000|2024-11-22 15:46:40|29.09|29.04|29.08|29.03|29.1|29.05|29.08|29.03|4
1732290410000|2024-11-22 15:46:50|29.07|29.02|29.08|29.03|29.09|29.04|29.07|29.02|6
1732290420000|2024-11-22 15:47:00|29.09|29.04|29.11|29.06|29.12|29.07|29.09|29.04|5
1732290430000|2024-11-22 15:47:10|29.12|29.07|29.12|29.07|29.13|29.08|29.09|29.04|9
1732290440000|2024-11-22 15:47:20|29.13|29.08|29.13|29.08|29.14|29.09|29.13|29.08|3
1732290450000|2024-11-22 15:47:30|29.14|29.09|29.14|29.09|29.14|29.09|29.13|29.08|3
1732290460000|2024-11-22 15:47:40|29.15|29.1|29.14|29.09|29.16|29.11|29.14|29.09|4
1732290470000|2024-11-22 15:47:50|29.12|29.07|29.14|29.09|29.14|29.09|29.12|29.07|3
1732290480000|2024-11-22 15:48:00|29.13|29.08|29.18|29.13|29.18|29.13|29.13|29.08|8
1732290490000|2024-11-22 15:48:10|29.19|29.14|29.18|29.13|29.21|29.16|29.17|29.12|10
1732290500000|2024-11-22 15:48:20|29.17|29.12|29.26|29.21|29.26|29.21|29.17|29.12|9
1732290510000|2024-11-22 15:48:30|29.27|29.22|29.29|29.24|29.3|29.25|29.27|29.22|5
1732290520000|2024-11-22 15:48:40|29.31|29.26|29.29|29.24|29.32|29.27|29.29|29.24|7
1732290530000|2024-11-22 15:48:50|29.3|29.25|29.3|29.25|29.32|29.27|29.3|29.25|6
1732290540000|2024-11-22 15:49:00|29.29|29.24|29.26|29.21|29.29|29.24|29.26|29.21|4
1732290550000|2024-11-22 15:49:10|29.27|29.22|29.26|29.21|29.28|29.23|29.26|29.21|4
1732290560000|2024-11-22 15:49:20|29.25|29.2|29.27|29.22|29.27|29.22|29.22|29.17|10
1732290570000|2024-11-22 15:49:30|29.28|29.23|29.27|29.22|29.29|29.24|29.25|29.2|8
1732290580000|2024-11-22 15:49:40|29.28|29.23|29.26|29.21|29.29|29.24|29.25|29.2|7
1732290590000|2024-11-22 15:49:50|29.25|29.2|29.27|29.22|29.27|29.22|29.25|29.2|5
1732290600000|2024-11-22 15:50:00|29.26|29.21|29.23|29.18|29.26|29.21|29.19|29.14|10
1732290610000|2024-11-22 15:50:10|29.24|29.19|29.3|29.25|29.3|29.25|29.24|29.19|5
1732290620000|2024-11-22 15:50:20|29.31|29.26|29.38|29.33|29.38|29.33|29.31|29.26|8
1732290630000|2024-11-22 15:50:30|29.37|29.32|29.37|29.32|29.37|29.32|29.37|29.32|1
1732290640000|2024-11-22 15:50:40|29.38|29.33|29.35|29.3|29.39|29.34|29.34|29.29|11
1732290650000|2024-11-22 15:50:50|29.34|29.29|29.27|29.22|29.34|29.29|29.27|29.22|11
1732290660000|2024-11-22 15:51:00|29.25|29.2|29.22|29.17|29.25|29.2|29.18|29.13|12
1732290670000|2024-11-22 15:51:10|29.24|29.19|29.26|29.21|29.27|29.22|29.24|29.19|7
1732290680000|2024-11-22 15:51:20|29.24|29.19|29.25|29.2|29.26|29.21|29.22|29.17|16
1732290690000|2024-11-22 15:51:30|29.26|29.21|29.27|29.22|29.27|29.22|29.25|29.2|4
1732290700000|2024-11-22 15:51:40|29.26|29.21|29.29|29.24|29.3|29.25|29.26|29.21|8
1732290710000|2024-11-22 15:51:50|29.3|29.25|29.3|29.25|29.31|29.26|29.3|29.25|5
1732290720000|2024-11-22 15:52:00|29.31|29.26|29.31|29.26|29.33|29.28|29.31|29.26|5
1732290730000|2024-11-22 15:52:10|29.3|29.25|29.29|29.24|29.31|29.26|29.28|29.23|6
1732290740000|2024-11-22 15:52:20|29.3|29.25|29.28|29.23|29.3|29.25|29.25|29.2|7
1732290750000|2024-11-22 15:52:30|29.29|29.24|29.33|29.28|29.33|29.28|29.29|29.24|9
1732290760000|2024-11-22 15:52:40|29.36|29.31|29.33|29.28|29.36|29.31|29.33|29.28|8
1732290770000|2024-11-22 15:52:50|29.32|29.27|29.34|29.29|29.36|29.31|29.32|29.27|8
1732290780000|2024-11-22 15:53:00|29.33|29.28|29.38|29.33|29.38|29.33|29.33|29.28|9
1732290790000|2024-11-22 15:53:10|29.39|29.34|29.4|29.35|29.4|29.35|29.38|29.33|6
1732290800000|2024-11-22 15:53:20|29.41|29.36|29.41|29.36|29.41|29.36|29.41|29.36|1
1732290810000|2024-11-22 15:53:30|29.42|29.37|29.43|29.38|29.43|29.38|29.42|29.37|2
1732290820000|2024-11-22 15:53:40|29.44|29.39|29.44|29.39|29.44|29.39|29.44|29.39|1
1732290830000|2024-11-22 15:53:50|29.45|29.4|29.48|29.43|29.48|29.43|29.45|29.4|4
1732290840000|2024-11-22 15:54:00|29.47|29.42|29.45|29.4|29.47|29.42|29.45|29.4|2
1732290850000|2024-11-22 15:54:10|29.41|29.36|29.4|29.35|29.43|29.38|29.4|29.35|4
1732290860000|2024-11-22 15:54:20|29.41|29.36|29.42|29.37|29.42|29.37|29.41|29.36|2
1732290870000|2024-11-22 15:54:30|29.4|29.35|29.42|29.37|29.42|29.37|29.4|29.35|3
1732290880000|2024-11-22 15:54:40|29.41|29.36|29.41|29.36|29.41|29.36|29.41|29.36|1
1732290890000|2024-11-22 15:54:50|29.42|29.37|29.39|29.34|29.42|29.37|29.39|29.34|3
1732290900000|2024-11-22 15:55:00|29.38|29.33|29.38|29.33|29.38|29.33|29.38|29.33|1
1732290910000|2024-11-22 15:55:10|29.37|29.32|29.36|29.31|29.37|29.32|29.36|29.31|2
1732290920000|2024-11-22 15:55:20|29.37|29.32|29.36|29.31|29.37|29.32|29.36|29.31|2
1732290930000|2024-11-22 15:55:30|29.37|29.32|29.37|29.32|29.37|29.32|29.37|29.32|1
1732290940000|2024-11-22 15:55:40|29.36|29.31|29.37|29.32|29.37|29.32|29.36|29.31|2
1732290950000|2024-11-22 15:55:50|29.38|29.33|29.39|29.34|29.39|29.34|29.38|29.33|2
1732290960000|2024-11-22 15:56:00|29.38|29.33|29.37|29.32|29.38|29.33|29.36|29.31|4
1732290970000|2024-11-22 15:56:10|29.38|29.33|29.37|29.32|29.38|29.33|29.37|29.32|4
1732290980000|2024-11-22 15:56:20|29.38|29.33|29.39|29.34|29.39|29.34|29.37|29.32|4
1732290990000|2024-11-22 15:56:30|29.4|29.35|29.4|29.35|29.4|29.35|29.4|29.35|1
1732291000000|2024-11-22 15:56:40|29.39|29.34|29.37|29.32|29.39|29.34|29.37|29.32|5
1732291010000|2024-11-22 15:56:50|29.38|29.33|29.37|29.32|29.38|29.33|29.36|29.31|4
1732291020000|2024-11-22 15:57:00|29.36|29.31|29.35|29.3|29.37|29.32|29.35|29.3|4
1732291030000|2024-11-22 15:57:10|29.36|29.31|29.35|29.3|29.36|29.31|29.35|29.3|4
1732291040000|2024-11-22 15:57:20|29.36|29.31|29.37|29.32|29.37|29.32|29.36|29.31|4
1732291050000|2024-11-22 15:57:30|29.38|29.33|29.38|29.33|29.38|29.33|29.38|29.33|1
1732291060000|2024-11-22 15:57:40|29.39|29.34|29.4|29.35|29.4|29.35|29.39|29.34|2
1732291070000|2024-11-22 15:57:50|29.39|29.34|29.4|29.35|29.4|29.35|29.38|29.33|4
1732291080000|2024-11-22 15:58:00|29.41|29.36|29.43|29.38|29.43|29.38|29.41|29.36|3
1732291090000|2024-11-22 15:58:10|29.44|29.39|29.45|29.4|29.45|29.4|29.44|29.39|4
1732291110000|2024-11-22 15:58:30|29.46|29.41|29.46|29.41|29.46|29.41|29.46|29.41|1
1732291120000|2024-11-22 15:58:40|29.45|29.4|29.43|29.38|29.45|29.4|29.43|29.38|5
1732291130000|2024-11-22 15:58:50|29.42|29.37|29.44|29.39|29.45|29.4|29.42|29.37|5
1732291140000|2024-11-22 15:59:00|29.45|29.4|29.44|29.39|29.45|29.4|29.44|29.39|2
1732291150000|2024-11-22 15:59:10|29.42|29.37|29.45|29.4|29.45|29.4|29.42|29.37|3
1732291160000|2024-11-22 15:59:20|29.44|29.39|29.43|29.38|29.44|29.39|29.43|29.38|4
1732291170000|2024-11-22 15:59:30|29.44|29.39|29.45|29.4|29.45|29.4|29.44|29.39|2
1732291180000|2024-11-22 15:59:40|29.44|29.39|29.44|29.39|29.44|29.39|29.44|29.39|1
1732291200000|2024-11-22 16:00:00|29.42|29.37|29.44|29.39|29.44|29.39|29.4|29.35|6
1732291220000|2024-11-22 16:00:20|29.45|29.4|29.45|29.4|29.45|29.4|29.44|29.39|3
1732291230000|2024-11-22 16:00:30|29.44|29.39|29.44|29.39|29.44|29.39|29.44|29.39|1
1732291240000|2024-11-22 16:00:40|29.42|29.37|29.45|29.4|29.45|29.4|29.41|29.36|6
1732291250000|2024-11-22 16:00:50|29.44|29.39|29.42|29.37|29.44|29.39|29.42|29.37|5
1732291260000|2024-11-22 16:01:00|29.43|29.38|29.43|29.38|29.44|29.39|29.41|29.36|8
1732291270000|2024-11-22 16:01:10|29.42|29.37|29.42|29.37|29.42|29.37|29.42|29.37|1
1732291280000|2024-11-22 16:01:20|29.41|29.36|29.41|29.36|29.42|29.37|29.4|29.35|7
1732291290000|2024-11-22 16:01:30|29.4|29.35|29.43|29.38|29.43|29.38|29.4|29.35|4
1732291300000|2024-11-22 16:01:40|29.42|29.37|29.43|29.38|29.43|29.38|29.42|29.37|2
1732291310000|2024-11-22 16:01:50|29.44|29.39|29.44|29.39|29.44|29.39|29.43|29.38|5
1732291320000|2024-11-22 16:02:00|29.43|29.38|29.44|29.39|29.45|29.4|29.43|29.38|4
1732291330000|2024-11-22 16:02:10|29.43|29.38|29.42|29.37|29.43|29.38|29.42|29.37|4
1732291340000|2024-11-22 16:02:20|29.41|29.36|29.44|29.39|29.44|29.39|29.38|29.33|8
1732291350000|2024-11-22 16:02:30|29.45|29.4|29.45|29.4|29.45|29.4|29.44|29.39|3
1732291360000|2024-11-22 16:02:40|29.46|29.41|29.46|29.41|29.46|29.41|29.46|29.41|1
1732291370000|2024-11-22 16:02:50|29.45|29.4|29.44|29.39|29.45|29.4|29.44|29.39|2
1732291380000|2024-11-22 16:03:00|29.45|29.4|29.44|29.39|29.45|29.4|29.44|29.39|4
1732291390000|2024-11-22 16:03:10|29.43|29.38|29.42|29.37|29.43|29.38|29.42|29.37|2
1732291400000|2024-11-22 16:03:20|29.43|29.38|29.43|29.38|29.44|29.39|29.43|29.38|3
1732291410000|2024-11-22 16:03:30|29.42|29.37|29.41|29.36|29.42|29.37|29.41|29.36|6
1732291420000|2024-11-22 16:03:40|29.4|29.35|29.44|29.39|29.44|29.39|29.4|29.35|5
1732291430000|2024-11-22 16:03:50|29.45|29.4|29.45|29.4|29.45|29.4|29.44|29.39|3
1732291440000|2024-11-22 16:04:00|29.43|29.38|29.43|29.38|29.43|29.38|29.42|29.37|3
1732291450000|2024-11-22 16:04:10|29.42|29.37|29.44|29.39|29.44|29.39|29.4|29.35|7
1732291460000|2024-11-22 16:04:20|29.45|29.4|29.46|29.41|29.5|29.45|29.44|29.39|8
1732291470000|2024-11-22 16:04:30|29.45|29.4|29.51|29.46|29.51|29.46|29.44|29.39|16
1732291480000|2024-11-22 16:04:40|29.5|29.45|29.5|29.45|29.52|29.47|29.49|29.44|7
1732291490000|2024-11-22 16:04:50|29.49|29.44|29.48|29.43|29.49|29.44|29.47|29.42|8
1732291500000|2024-11-22 16:05:00|29.47|29.42|29.5|29.45|29.5|29.45|29.46|29.41|5
1732291510000|2024-11-22 16:05:10|29.49|29.44|29.46|29.41|29.49|29.44|29.45|29.4|8
1732291520000|2024-11-22 16:05:20|29.45|29.4|29.35|29.3|29.45|29.4|29.34|29.29|13
1732291530000|2024-11-22 16:05:30|29.36|29.31|29.45|29.4|29.45|29.4|29.36|29.31|9
1732291540000|2024-11-22 16:05:40|29.46|29.41|29.45|29.4|29.5|29.45|29.45|29.4|10
1732291550000|2024-11-22 16:05:50|29.44|29.39|29.42|29.37|29.44|29.39|29.41|29.36|6
1732291560000|2024-11-22 16:06:00|29.43|29.38|29.48|29.43|29.49|29.44|29.43|29.38|7
1732291570000|2024-11-22 16:06:10|29.47|29.42|29.43|29.38|29.47|29.42|29.42|29.37|12
1732291580000|2024-11-22 16:06:20|29.44|29.39|29.45|29.4|29.45|29.4|29.41|29.36|9
1732291590000|2024-11-22 16:06:30|29.46|29.41|29.53|29.48|29.53|29.48|29.45|29.4|7
1732291600000|2024-11-22 16:06:40|29.55|29.5|29.62|29.57|29.62|29.57|29.55|29.5|7
1732291610000|2024-11-22 16:06:50|29.63|29.58|29.67|29.62|29.67|29.62|29.63|29.58|4
1732291620000|2024-11-22 16:07:00|29.68|29.63|29.77|29.72|29.78|29.73|29.68|29.63|11
1732291630000|2024-11-22 16:07:10|29.79|29.74|29.84|29.79|29.84|29.79|29.79|29.74|13
1732291640000|2024-11-22 16:07:20|29.85|29.8|29.89|29.84|29.9|29.85|29.85|29.8|9
1732291650000|2024-11-22 16:07:30|29.9|29.85|29.91|29.86|29.92|29.87|29.9|29.85|6
1732291660000|2024-11-22 16:07:40|29.92|29.87|29.92|29.87|29.94|29.89|29.91|29.86|7
1732291670000|2024-11-22 16:07:50|29.93|29.88|29.94|29.89|29.94|29.89|29.92|29.87|12
1732291680000|2024-11-22 16:08:00|29.93|29.88|29.9|29.85|29.98|29.93|29.9|29.85|14
1732291690000|2024-11-22 16:08:10|29.87|29.82|29.93|29.88|29.95|29.9|29.87|29.82|9
1732291700000|2024-11-22 16:08:20|29.92|29.87|29.91|29.86|29.93|29.88|29.89|29.84|12
1732291710000|2024-11-22 16:08:30|29.9|29.85|29.92|29.87|29.94|29.89|29.9|29.85|15
1732291720000|2024-11-22 16:08:40|29.9|29.85|29.89|29.84|29.9|29.85|29.87|29.82|9
1732291730000|2024-11-22 16:08:50|29.9|29.85|29.93|29.88|29.94|29.89|29.9|29.85|8
1732291740000|2024-11-22 16:09:00|29.94|29.89|29.96|29.91|30.01|29.96|29.94|29.89|18
1732291750000|2024-11-22 16:09:10|29.95|29.9|29.95|29.9|29.95|29.9|29.92|29.87|9
1732291760000|2024-11-22 16:09:20|29.94|29.89|29.93|29.88|29.94|29.89|29.92|29.87|4
1732291770000|2024-11-22 16:09:30|29.94|29.89|29.89|29.84|29.94|29.89|29.89|29.84|8
1732291780000|2024-11-22 16:09:40|29.87|29.82|29.77|29.72|29.87|29.82|29.76|29.71|6
1732291790000|2024-11-22 16:09:50|29.76|29.71|29.84|29.79|29.84|29.79|29.76|29.71|12
1732291800000|2024-11-22 16:10:00|29.82|29.77|29.85|29.8|29.86|29.81|29.82|29.77|7
1732291810000|2024-11-22 16:10:10|29.84|29.79|29.89|29.84|29.9|29.85|29.83|29.78|9
1732291820000|2024-11-22 16:10:20|29.9|29.85|29.93|29.88|29.93|29.88|29.89|29.84|8
1732291830000|2024-11-22 16:10:30|29.94|29.89|29.96|29.91|29.96|29.91|29.93|29.88|5
1732291840000|2024-11-22 16:10:40|29.97|29.92|30|29.95|30|29.95|29.97|29.92|4
1732291850000|2024-11-22 16:10:50|30.02|29.97|29.97|29.92|30.02|29.97|29.97|29.92|11
1732291860000|2024-11-22 16:11:00|29.95|29.9|29.88|29.83|29.95|29.9|29.88|29.83|11
1732291870000|2024-11-22 16:11:10|29.86|29.81|29.91|29.86|29.92|29.87|29.86|29.81|11
1732291880000|2024-11-22 16:11:20|29.93|29.88|29.95|29.9|29.95|29.9|29.91|29.86|8
1732291890000|2024-11-22 16:11:30|29.94|29.89|29.95|29.9|29.96|29.91|29.94|29.89|6
1732291900000|2024-11-22 16:11:40|29.96|29.91|29.97|29.92|29.97|29.92|29.96|29.91|4
1732291910000|2024-11-22 16:11:50|29.98|29.93|29.94|29.89|29.99|29.94|29.94|29.89|7
1732291920000|2024-11-22 16:12:00|29.93|29.88|29.79|29.74|29.93|29.88|29.78|29.73|12
1732291930000|2024-11-22 16:12:10|29.8|29.75|29.75|29.7|29.8|29.75|29.75|29.7|5
1732291940000|2024-11-22 16:12:20|29.74|29.69|29.78|29.73|29.78|29.73|29.72|29.67|11
1732291950000|2024-11-22 16:12:30|29.77|29.72|29.74|29.69|29.77|29.72|29.71|29.66|13
1732291960000|2024-11-22 16:12:40|29.73|29.68|29.74|29.69|29.75|29.7|29.72|29.67|8
1732291970000|2024-11-22 16:12:50|29.75|29.7|29.73|29.68|29.77|29.72|29.73|29.68|7
1732291980000|2024-11-22 16:13:00|29.72|29.67|29.72|29.67|29.73|29.68|29.72|29.67|3
1732291990000|2024-11-22 16:13:10|29.71|29.66|29.72|29.67|29.73|29.68|29.71|29.66|5
1732292000000|2024-11-22 16:13:20|29.73|29.68|29.73|29.68|29.73|29.68|29.73|29.68|1
1732292010000|2024-11-22 16:13:30|29.72|29.67|29.72|29.67|29.72|29.67|29.72|29.67|1
1732292020000|2024-11-22 16:13:40|29.73|29.68|29.73|29.68|29.74|29.69|29.73|29.68|3
1732292030000|2024-11-22 16:13:50|29.75|29.7|29.73|29.68|29.75|29.7|29.73|29.68|6
1732292040000|2024-11-22 16:14:00|29.74|29.69|29.79|29.74|29.79|29.74|29.74|29.69|5
1732292050000|2024-11-22 16:14:10|29.8|29.75|29.81|29.76|29.81|29.76|29.77|29.72|7
1732292060000|2024-11-22 16:14:20|29.84|29.79|29.83|29.78|29.85|29.8|29.81|29.76|9
1732292070000|2024-11-22 16:14:30|29.84|29.79|29.86|29.81|29.86|29.81|29.84|29.79|4
1732292080000|2024-11-22 16:14:40|29.85|29.8|29.88|29.83|29.88|29.83|29.85|29.8|3
1732292090000|2024-11-22 16:14:50|29.87|29.82|29.88|29.83|29.88|29.83|29.87|29.82|2
1732292100000|2024-11-22 16:15:00|29.89|29.84|29.99|29.94|30|29.95|29.89|29.84|12
1732292110000|2024-11-22 16:15:10|30|29.95|30.02|29.97|30.02|29.97|30|29.95|3
1732292120000|2024-11-22 16:15:20|30.01|29.96|30.02|29.97|30.02|29.97|29.96|29.91|12
1732292130000|2024-11-22 16:15:30|30.04|29.99|30.03|29.98|30.04|29.99|30.02|29.97|4
1732292140000|2024-11-22 16:15:40|30.04|29.99|30.07|30.02|30.07|30.02|30.04|29.99|6
1732292150000|2024-11-22 16:15:50|30.08|30.03|30.05|30|30.08|30.03|30.05|30|7
1732292160000|2024-11-22 16:16:00|30.04|29.99|30.12|30.07|30.12|30.07|30.04|29.99|10
1732292170000|2024-11-22 16:16:10|30.13|30.08|30.13|30.08|30.13|30.08|30.12|30.07|7
1732292180000|2024-11-22 16:16:20|30.12|30.07|30.08|30.03|30.12|30.07|30.07|30.02|7
1732292190000|2024-11-22 16:16:30|30.09|30.04|30.07|30.02|30.09|30.04|30.04|29.99|12
1732292200000|2024-11-22 16:16:40|30.06|30.01|30.06|30.01|30.07|30.02|30.04|29.99|12
1732292210000|2024-11-22 16:16:50|30.05|30|30.01|29.96|30.06|30.01|30.01|29.96|5
1732292220000|2024-11-22 16:17:00|30.02|29.97|30.09|30.04|30.09|30.04|30.02|29.97|7
1732292230000|2024-11-22 16:17:10|30.11|30.06|30.1|30.05|30.11|30.06|30.08|30.03|9
1732292240000|2024-11-22 16:17:20|30.11|30.06|30.04|29.99|30.12|30.07|30.04|29.99|11
1732292250000|2024-11-22 16:17:30|30.05|30|30.07|30.02|30.07|30.02|30.04|29.99|8
1732292260000|2024-11-22 16:17:40|30.08|30.03|30.03|29.98|30.1|30.05|30.03|29.98|9
1732292270000|2024-11-22 16:17:50|30.04|29.99|29.97|29.92|30.04|29.99|29.97|29.92|8
1732292280000|2024-11-22 16:18:00|29.96|29.91|29.9|29.85|29.96|29.91|29.9|29.85|12
1732292290000|2024-11-22 16:18:10|29.91|29.86|29.92|29.87|29.92|29.87|29.9|29.85|3
1732292300000|2024-11-22 16:18:20|29.91|29.86|29.92|29.87|29.92|29.87|29.91|29.86|4
1732292310000|2024-11-22 16:18:30|29.93|29.88|29.96|29.91|29.96|29.91|29.93|29.88|6
1732292320000|2024-11-22 16:18:40|29.95|29.9|29.95|29.9|29.99|29.94|29.95|29.9|13
1732292330000|2024-11-22 16:18:50|29.96|29.91|29.95|29.9|29.98|29.93|29.95|29.9|5
1732292340000|2024-11-22 16:19:00|29.97|29.92|30.01|29.96|30.03|29.98|29.97|29.92|7
1732292350000|2024-11-22 16:19:10|30|29.95|30|29.95|30.03|29.98|29.99|29.94|8
1732292360000|2024-11-22 16:19:20|30.01|29.96|30.04|29.99|30.04|29.99|30.01|29.96|8
1732292370000|2024-11-22 16:19:30|30.05|30|30.03|29.98|30.06|30.01|30.02|29.97|7
1732292380000|2024-11-22 16:19:40|30.04|29.99|30.06|30.01|30.06|30.01|30.04|29.99|7
1732292390000|2024-11-22 16:19:50|30.07|30.02|30.07|30.02|30.07|30.02|30.06|30.01|3
1732292400000|2024-11-22 16:20:00|30.06|30.01|30.06|30.01|30.07|30.02|30.02|29.97|15
1732292410000|2024-11-22 16:20:10|30.07|30.02|30.02|29.97|30.07|30.02|30.02|29.97|9
1732292420000|2024-11-22 16:20:20|30.03|29.98|30.06|30.01|30.06|30.01|30.03|29.98|4
1732292430000|2024-11-22 16:20:30|30.07|30.02|30.01|29.96|30.07|30.02|30|29.95|9
1732292440000|2024-11-22 16:20:40|30.02|29.97|30|29.95|30.02|29.97|29.99|29.94|7
1732292450000|2024-11-22 16:20:50|30.01|29.96|30.02|29.97|30.02|29.97|30.01|29.96|2
1732292460000|2024-11-22 16:21:00|30.03|29.98|30.08|30.03|30.08|30.03|30.03|29.98|6
1732292470000|2024-11-22 16:21:10|30.07|30.02|30.16|30.11|30.17|30.12|30.07|30.02|11
1732292480000|2024-11-22 16:21:20|30.17|30.12|30.11|30.06|30.17|30.12|30.11|30.06|13
1732292490000|2024-11-22 16:21:30|30.12|30.07|30.08|30.03|30.12|30.07|30.08|30.03|11
1732292500000|2024-11-22 16:21:40|30.09|30.04|30.02|29.97|30.09|30.04|30.02|29.97|7
1732292510000|2024-11-22 16:21:50|30.03|29.98|30.02|29.97|30.03|29.98|30.01|29.96|4
1732292520000|2024-11-22 16:22:00|30.03|29.98|30.04|29.99|30.07|30.02|30.02|29.97|13
1732292530000|2024-11-22 16:22:10|30.03|29.98|30.09|30.04|30.09|30.04|30.03|29.98|9
1732292540000|2024-11-22 16:22:20|30.12|30.07|30.13|30.08|30.13|30.08|30.12|30.07|2
1732292550000|2024-11-22 16:22:30|30.12|30.07|30.11|30.06|30.12|30.07|30.1|30.05|6
1732292560000|2024-11-22 16:22:40|30.12|30.07|30.13|30.08|30.13|30.08|30.12|30.07|2
1732292570000|2024-11-22 16:22:50|30.12|30.07|30.08|30.03|30.13|30.08|30.08|30.03|7
1732292580000|2024-11-22 16:23:00|30.09|30.04|30.17|30.12|30.17|30.12|30.09|30.04|9
1732292590000|2024-11-22 16:23:10|30.18|30.13|30.23|30.18|30.24|30.19|30.18|30.13|9
1732292600000|2024-11-22 16:23:20|30.24|30.19|30.18|30.13|30.24|30.19|30.17|30.12|10
1732292610000|2024-11-22 16:23:30|30.17|30.12|30.16|30.11|30.17|30.12|30.14|30.09|9
1732292620000|2024-11-22 16:23:40|30.19|30.14|30.2|30.15|30.2|30.15|30.18|30.13|5
1732292630000|2024-11-22 16:23:50|30.21|30.16|30.22|30.17|30.25|30.2|30.21|30.16|9
1732292640000|2024-11-22 16:24:00|30.23|30.18|30.29|30.24|30.3|30.25|30.23|30.18|8
1732292650000|2024-11-22 16:24:10|30.28|30.23|30.29|30.24|30.29|30.24|30.28|30.23|2
1732292660000|2024-11-22 16:24:20|30.31|30.26|30.31|30.26|30.32|30.27|30.3|30.25|5
1732292680000|2024-11-22 16:24:40|30.32|30.27|30.31|30.26|30.32|30.27|30.31|30.26|2
1732292690000|2024-11-22 16:24:50|30.32|30.27|30.32|30.27|30.32|30.27|30.32|30.27|1
1732292700000|2024-11-22 16:25:00|30.33|30.28|30.36|30.31|30.36|30.31|30.33|30.28|4
1732292710000|2024-11-22 16:25:10|30.35|30.3|30.34|30.29|30.35|30.3|30.34|30.29|2
1732292720000|2024-11-22 16:25:20|30.35|30.3|30.35|30.3|30.35|30.3|30.35|30.3|1
1732292730000|2024-11-22 16:25:30|30.34|30.29|30.34|30.29|30.34|30.29|30.34|30.29|1
1732292740000|2024-11-22 16:25:40|30.35|30.3|30.35|30.3|30.35|30.3|30.34|30.29|3
1732292750000|2024-11-22 16:25:50|30.36|30.31|30.32|30.27|30.36|30.31|30.32|30.27|6
1732292760000|2024-11-22 16:26:00|30.33|30.28|30.31|30.26|30.33|30.28|30.31|30.26|2
1732292770000|2024-11-22 16:26:10|30.33|30.28|30.33|30.28|30.33|30.28|30.32|30.27|5
1732292780000|2024-11-22 16:26:20|30.32|30.27|30.31|30.26|30.32|30.27|30.31|30.26|2
1732292810000|2024-11-22 16:26:50|30.28|30.23|30.28|30.23|30.28|30.23|30.27|30.22|3
1732292820000|2024-11-22 16:27:00|30.29|30.24|30.32|30.27|30.32|30.27|30.29|30.24|4
1732292830000|2024-11-22 16:27:10|30.33|30.28|30.32|30.27|30.33|30.28|30.31|30.26|4
1732292840000|2024-11-22 16:27:20|30.31|30.26|30.3|30.25|30.31|30.26|30.28|30.23|5
1732292850000|2024-11-22 16:27:30|30.28|30.23|30.31|30.26|30.31|30.26|30.28|30.23|2
1732292860000|2024-11-22 16:27:40|30.28|30.23|30.28|30.23|30.28|30.23|30.28|30.23|1
1732292870000|2024-11-22 16:27:50|30.29|30.24|30.29|30.24|30.29|30.24|30.29|30.24|1
1732292880000|2024-11-22 16:28:00|30.28|30.23|30.28|30.23|30.29|30.24|30.28|30.23|3
1732292900000|2024-11-22 16:28:20|30.29|30.24|30.29|30.24|30.29|30.24|30.29|30.24|1
1732292910000|2024-11-22 16:28:30|30.3|30.25|30.29|30.24|30.3|30.25|30.29|30.24|4
1732292920000|2024-11-22 16:28:40|30.28|30.23|30.29|30.24|30.29|30.24|30.28|30.23|2
1732292930000|2024-11-22 16:28:50|30.3|30.25|30.28|30.23|30.3|30.25|30.28|30.23|3
1732292940000|2024-11-22 16:29:00|30.27|30.22|30.25|30.2|30.27|30.22|30.25|30.2|5
1732292950000|2024-11-22 16:29:10|30.24|30.19|30.24|30.19|30.24|30.19|30.24|30.19|1
1732292960000|2024-11-22 16:29:20|30.26|30.21|30.25|30.2|30.26|30.21|30.25|30.2|4
1732292970000|2024-11-22 16:29:30|30.24|30.19|30.24|30.19|30.25|30.2|30.24|30.19|5
1732292980000|2024-11-22 16:29:40|30.25|30.2|30.25|30.2|30.25|30.2|30.25|30.2|1
1732293000000|2024-11-22 16:30:00|30.2|30.15|30.28|30.23|30.28|30.23|30.2|30.15|6
1732293010000|2024-11-22 16:30:10|30.27|30.22|30.14|30.09|30.27|30.22|30.14|30.09|14
1732293020000|2024-11-22 16:30:20|30.16|30.11|30.12|30.07|30.16|30.11|30.08|30.03|14
1732293030000|2024-11-22 16:30:30|30.11|30.06|30.13|30.08|30.13|30.08|30.11|30.06|3
1732293040000|2024-11-22 16:30:40|30.09|30.04|30.12|30.07|30.12|30.07|30.09|30.04|9
1732293050000|2024-11-22 16:30:50|30.11|30.06|30.18|30.13|30.19|30.14|30.11|30.06|8
1732293060000|2024-11-22 16:31:00|30.17|30.12|30.19|30.14|30.22|30.17|30.14|30.09|14
1732293070000|2024-11-22 16:31:10|30.17|30.12|30.12|30.07|30.17|30.12|30.11|30.06|9
1732293080000|2024-11-22 16:31:20|30.11|30.06|30.12|30.07|30.13|30.08|30.11|30.06|12
1732293090000|2024-11-22 16:31:30|30.11|30.06|30.06|30.01|30.11|30.06|30.05|30|8
1732293100000|2024-11-22 16:31:40|30.03|29.98|30.02|29.97|30.05|30|30.02|29.97|6
1732293110000|2024-11-22 16:31:50|30.01|29.96|30.02|29.97|30.02|29.97|30.01|29.96|4
1732293120000|2024-11-22 16:32:00|30.01|29.96|30.02|29.97|30.02|29.97|30.01|29.96|2
1732293130000|2024-11-22 16:32:10|30.04|29.99|30.16|30.11|30.16|30.11|30.04|29.99|9
1732293140000|2024-11-22 16:32:20|30.15|30.1|30.23|30.18|30.24|30.19|30.13|30.08|14
1732293150000|2024-11-22 16:32:30|30.22|30.17|30.17|30.12|30.22|30.17|30.17|30.12|8
1732293180000|2024-11-22 16:33:00|30.15|30.1|30.08|30.03|30.15|30.1|30.08|30.03|8
1732293190000|2024-11-22 16:33:10|30.07|30.02|30.09|30.04|30.1|30.05|30.05|30|6
1732293200000|2024-11-22 16:33:20|30.1|30.05|30.13|30.08|30.15|30.1|30.1|30.05|8
1732293210000|2024-11-22 16:33:30|30.15|30.1|30.12|30.07|30.16|30.11|30.12|30.07|6
1732293220000|2024-11-22 16:33:40|30.16|30.11|30.11|30.06|30.17|30.12|30.11|30.06|6
1732293230000|2024-11-22 16:33:50|30.09|30.04|30.1|30.05|30.15|30.1|30.09|30.04|11
1732293240000|2024-11-22 16:34:00|30.11|30.06|30.07|30.02|30.12|30.07|30.07|30.02|7
1732293250000|2024-11-22 16:34:10|30.08|30.03|30.13|30.08|30.13|30.08|30.08|30.03|4
1732293260000|2024-11-22 16:34:20|30.15|30.1|30.15|30.1|30.15|30.1|30.15|30.1|1
1732293270000|2024-11-22 16:34:30|30.14|30.09|30.11|30.06|30.14|30.09|30.11|30.06|4
1732293280000|2024-11-22 16:34:40|30.1|30.05|30.08|30.03|30.1|30.05|30.08|30.03|5
1732293290000|2024-11-22 16:34:50|30.09|30.04|30.15|30.1|30.15|30.1|30.09|30.04|5
1732293300000|2024-11-22 16:35:00|30.14|30.09|30.1|30.05|30.14|30.09|30.1|30.05|5
1732293310000|2024-11-22 16:35:10|30.11|30.06|30.09|30.04|30.12|30.07|30.07|30.02|9
1732293320000|2024-11-22 16:35:20|30.1|30.05|30.1|30.05|30.1|30.05|30.09|30.04|5
1732293330000|2024-11-22 16:35:30|30.12|30.07|30.14|30.09|30.15|30.1|30.12|30.07|7
1732293340000|2024-11-22 16:35:40|30.15|30.1|30.17|30.12|30.21|30.16|30.15|30.1|9
1732293350000|2024-11-22 16:35:50|30.16|30.11|30.15|30.1|30.16|30.11|30.14|30.09|4
1732293360000|2024-11-22 16:36:00|30.16|30.11|30.25|30.2|30.25|30.2|30.16|30.11|9
1732293370000|2024-11-22 16:36:10|30.26|30.21|30.24|30.19|30.27|30.22|30.23|30.18|7
1732293380000|2024-11-22 16:36:20|30.25|30.2|30.3|30.25|30.3|30.25|30.24|30.19|8
1732293390000|2024-11-22 16:36:30|30.31|30.26|30.27|30.22|30.31|30.26|30.24|30.19|8
1732293400000|2024-11-22 16:36:40|30.28|30.23|30.3|30.25|30.31|30.26|30.28|30.23|5
1732293410000|2024-11-22 16:36:50|30.31|30.26|30.32|30.27|30.33|30.28|30.31|30.26|6
1732293420000|2024-11-22 16:37:00|30.31|30.26|30.29|30.24|30.34|30.29|30.29|30.24|10
1732293430000|2024-11-22 16:37:10|30.3|30.25|30.33|30.28|30.33|30.28|30.3|30.25|4
1732293440000|2024-11-22 16:37:20|30.34|30.29|30.47|30.42|30.47|30.42|30.34|30.29|12
1732293450000|2024-11-22 16:37:30|30.48|30.43|30.48|30.43|30.49|30.44|30.46|30.41|7
1732293460000|2024-11-22 16:37:40|30.49|30.44|30.43|30.38|30.49|30.44|30.43|30.38|7
1732293470000|2024-11-22 16:37:50|30.46|30.41|30.47|30.42|30.47|30.42|30.44|30.39|10
1732293480000|2024-11-22 16:38:00|30.45|30.4|30.49|30.44|30.49|30.44|30.43|30.38|15
1732293490000|2024-11-22 16:38:10|30.51|30.46|30.5|30.45|30.56|30.51|30.49|30.44|17
1732293500000|2024-11-22 16:38:20|30.51|30.46|30.53|30.48|30.53|30.48|30.5|30.45|7
1732293510000|2024-11-22 16:38:30|30.52|30.47|30.45|30.4|30.53|30.48|30.45|30.4|12
1732293520000|2024-11-22 16:38:40|30.47|30.42|30.45|30.4|30.49|30.44|30.42|30.37|13
1732293530000|2024-11-22 16:38:50|30.43|30.38|30.43|30.38|30.43|30.38|30.43|30.38|1
1732293540000|2024-11-22 16:39:00|30.41|30.36|30.34|30.29|30.41|30.36|30.33|30.28|9
1732293550000|2024-11-22 16:39:10|30.33|30.28|30.29|30.24|30.34|30.29|30.28|30.23|8
1732293560000|2024-11-22 16:39:20|30.28|30.23|30.28|30.23|30.3|30.25|30.28|30.23|5
1732293570000|2024-11-22 16:39:30|30.29|30.24|30.28|30.23|30.32|30.27|30.28|30.23|6
1732293580000|2024-11-22 16:39:40|30.29|30.24|30.3|30.25|30.3|30.25|30.29|30.24|4
1732293590000|2024-11-22 16:39:50|30.28|30.23|30.28|30.23|30.28|30.23|30.28|30.23|1
1732293600000|2024-11-22 16:40:00|30.27|30.22|30.29|30.24|30.29|30.24|30.27|30.22|3
1732293610000|2024-11-22 16:40:10|30.32|30.27|30.27|30.22|30.33|30.28|30.27|30.22|13
1732293620000|2024-11-22 16:40:20|30.28|30.23|30.32|30.27|30.33|30.28|30.28|30.23|7
1732293630000|2024-11-22 16:40:30|30.33|30.28|30.27|30.22|30.33|30.28|30.27|30.22|7
1732293640000|2024-11-22 16:40:40|30.28|30.23|30.26|30.21|30.29|30.24|30.26|30.21|7
1732293650000|2024-11-22 16:40:50|30.27|30.22|30.2|30.15|30.27|30.22|30.2|30.15|10
1732293660000|2024-11-22 16:41:00|30.19|30.14|30.16|30.11|30.19|30.14|30.14|30.09|11
1732293670000|2024-11-22 16:41:10|30.18|30.13|30.17|30.12|30.18|30.13|30.16|30.11|5
1732293680000|2024-11-22 16:41:20|30.18|30.13|30.19|30.14|30.2|30.15|30.18|30.13|6
1732293690000|2024-11-22 16:41:30|30.2|30.15|30.18|30.13|30.23|30.18|30.18|30.13|14
1732293700000|2024-11-22 16:41:40|30.19|30.14|30.23|30.18|30.23|30.18|30.19|30.14|4
1732293710000|2024-11-22 16:41:50|30.24|30.19|30.26|30.21|30.26|30.21|30.24|30.19|3
1732293720000|2024-11-22 16:42:00|30.27|30.22|30.24|30.19|30.27|30.22|30.23|30.18|5
1732293730000|2024-11-22 16:42:10|30.23|30.18|30.24|30.19|30.26|30.21|30.23|30.18|8
1732293740000|2024-11-22 16:42:20|30.23|30.18|30.23|30.18|30.24|30.19|30.21|30.16|7
1732293750000|2024-11-22 16:42:30|30.24|30.19|30.26|30.21|30.26|30.21|30.24|30.19|6
1732293760000|2024-11-22 16:42:40|30.27|30.22|30.25|30.2|30.27|30.22|30.24|30.19|5
1732293770000|2024-11-22 16:42:50|30.24|30.19|30.25|30.2|30.25|30.2|30.24|30.19|4
1732293780000|2024-11-22 16:43:00|30.24|30.19|30.26|30.21|30.26|30.21|30.22|30.17|6
1732293790000|2024-11-22 16:43:10|30.27|30.22|30.22|30.17|30.27|30.22|30.22|30.17|6
1732293800000|2024-11-22 16:43:20|30.21|30.16|30.18|30.13|30.21|30.16|30.17|30.12|6
1732293810000|2024-11-22 16:43:30|30.17|30.12|30.17|30.12|30.18|30.13|30.16|30.11|5
1732293820000|2024-11-22 16:43:40|30.18|30.13|30.17|30.12|30.18|30.13|30.16|30.11|4
1732293830000|2024-11-22 16:43:50|30.18|30.13|30.17|30.12|30.18|30.13|30.17|30.12|2
1732293840000|2024-11-22 16:44:00|30.19|30.14|30.28|30.23|30.32|30.27|30.19|30.14|12
1732293850000|2024-11-22 16:44:10|30.27|30.22|30.37|30.32|30.37|30.32|30.23|30.18|7
1732293860000|2024-11-22 16:44:20|30.4|30.35|30.4|30.35|30.42|30.37|30.4|30.35|6
1732293870000|2024-11-22 16:44:30|30.39|30.34|30.43|30.38|30.43|30.38|30.37|30.32|4
1732293890000|2024-11-22 16:44:50|30.44|30.39|30.44|30.39|30.44|30.39|30.44|30.39|1
1732293910000|2024-11-22 16:45:10|30.34|30.29|30.33|30.28|30.34|30.29|30.32|30.27|3
1732293920000|2024-11-22 16:45:20|30.32|30.27|30.31|30.26|30.32|30.27|30.31|30.26|2
1732293930000|2024-11-22 16:45:30|30.32|30.27|30.31|30.26|30.32|30.27|30.31|30.26|2
1732293940000|2024-11-22 16:45:40|30.32|30.27|30.31|30.26|30.33|30.28|30.31|30.26|3
1732293950000|2024-11-22 16:45:50|30.32|30.27|30.33|30.28|30.33|30.28|30.32|30.27|4
1732293960000|2024-11-22 16:46:00|30.34|30.29|30.34|30.29|30.34|30.29|30.31|30.26|7
1732293970000|2024-11-22 16:46:10|30.33|30.28|30.37|30.32|30.37|30.32|30.33|30.28|2
1732294000000|2024-11-22 16:46:40|30.35|30.3|30.34|30.29|30.35|30.3|30.34|30.29|2
1732294010000|2024-11-22 16:46:50|30.32|30.27|30.32|30.27|30.32|30.27|30.31|30.26|3
1732294020000|2024-11-22 16:47:00|30.31|30.26|30.31|30.26|30.31|30.26|30.31|30.26|1
1732294030000|2024-11-22 16:47:10|30.32|30.27|30.38|30.33|30.38|30.33|30.32|30.27|7
1732294040000|2024-11-22 16:47:20|30.39|30.34|30.37|30.32|30.39|30.34|30.36|30.31|9
1732294050000|2024-11-22 16:47:30|30.36|30.31|30.33|30.28|30.37|30.32|30.33|30.28|8
1732294060000|2024-11-22 16:47:40|30.31|30.26|30.3|30.25|30.33|30.28|30.29|30.24|9
1732294070000|2024-11-22 16:47:50|30.31|30.26|30.34|30.29|30.34|30.29|30.31|30.26|6
1732294080000|2024-11-22 16:48:00|30.33|30.28|30.29|30.24|30.33|30.28|30.23|30.18|14
1732294090000|2024-11-22 16:48:10|30.3|30.25|30.32|30.27|30.37|30.32|30.29|30.24|15
1732294100000|2024-11-22 16:48:20|30.31|30.26|30.24|30.19|30.31|30.26|30.24|30.19|7
1732294110000|2024-11-22 16:48:30|30.25|30.2|30.32|30.27|30.33|30.28|30.25|30.2|9
1732294120000|2024-11-22 16:48:40|30.33|30.28|30.38|30.33|30.38|30.33|30.33|30.28|9
1732294130000|2024-11-22 16:48:50|30.37|30.32|30.34|30.29|30.38|30.33|30.34|30.29|7
1732294140000|2024-11-22 16:49:00|30.32|30.27|30.37|30.32|30.37|30.32|30.32|30.27|7
1732294150000|2024-11-22 16:49:10|30.38|30.33|30.39|30.34|30.39|30.34|30.37|30.32|6
1732294160000|2024-11-22 16:49:20|30.38|30.33|30.34|30.29|30.39|30.34|30.34|30.29|8
1732294170000|2024-11-22 16:49:30|30.35|30.3|30.34|30.29|30.36|30.31|30.32|30.27|8
1732294180000|2024-11-22 16:49:40|30.35|30.3|30.36|30.31|30.36|30.31|30.33|30.28|6
1732294190000|2024-11-22 16:49:50|30.37|30.32|30.36|30.31|30.37|30.32|30.34|30.29|7
1732294200000|2024-11-22 16:50:00|30.37|30.32|30.39|30.34|30.39|30.34|30.34|30.29|8
1732294210000|2024-11-22 16:50:10|30.4|30.35|30.43|30.38|30.46|30.41|30.4|30.35|9
1732294220000|2024-11-22 16:50:20|30.44|30.39|30.45|30.4|30.45|30.4|30.38|30.33|12
1732294230000|2024-11-22 16:50:30|30.46|30.41|30.46|30.41|30.46|30.41|30.45|30.4|3
1732294240000|2024-11-22 16:50:40|30.47|30.42|30.48|30.43|30.48|30.43|30.47|30.42|2
1732294250000|2024-11-22 16:50:50|30.47|30.42|30.48|30.43|30.48|30.43|30.46|30.41|6
1732294260000|2024-11-22 16:51:00|30.47|30.42|30.51|30.46|30.51|30.46|30.47|30.42|5
1732294270000|2024-11-22 16:51:10|30.52|30.47|30.47|30.42|30.52|30.47|30.46|30.41|8
1732294280000|2024-11-22 16:51:20|30.5|30.45|30.52|30.47|30.52|30.47|30.5|30.45|3
1732294290000|2024-11-22 16:51:30|30.53|30.48|30.5|30.45|30.53|30.48|30.49|30.44|6
1732294300000|2024-11-22 16:51:40|30.51|30.46|30.52|30.47|30.52|30.47|30.5|30.45|4
1732294310000|2024-11-22 16:51:50|30.53|30.48|30.53|30.48|30.53|30.48|30.53|30.48|1
1732294320000|2024-11-22 16:52:00|30.51|30.46|30.45|30.4|30.51|30.46|30.45|30.4|6
1732294330000|2024-11-22 16:52:10|30.43|30.38|30.42|30.37|30.43|30.38|30.39|30.34|10
1732294340000|2024-11-22 16:52:20|30.43|30.38|30.36|30.31|30.43|30.38|30.36|30.31|8
1732294350000|2024-11-22 16:52:30|30.37|30.32|30.41|30.36|30.42|30.37|30.37|30.32|5
1732294360000|2024-11-22 16:52:40|30.4|30.35|30.39|30.34|30.4|30.35|30.38|30.33|4
1732294370000|2024-11-22 16:52:50|30.38|30.33|30.38|30.33|30.38|30.33|30.37|30.32|3
1732294380000|2024-11-22 16:53:00|30.37|30.32|30.34|30.29|30.38|30.33|30.32|30.27|7
1732294390000|2024-11-22 16:53:10|30.33|30.28|30.33|30.28|30.34|30.29|30.32|30.27|5
1732294400000|2024-11-22 16:53:20|30.34|30.29|30.37|30.32|30.38|30.33|30.33|30.28|12
1732294410000|2024-11-22 16:53:30|30.35|30.3|30.35|30.3|30.36|30.31|30.34|30.29|5
1732294420000|2024-11-22 16:53:40|30.34|30.29|30.31|30.26|30.34|30.29|30.31|30.26|8
1732294430000|2024-11-22 16:53:50|30.29|30.24|30.3|30.25|30.32|30.27|30.28|30.23|6
1732294440000|2024-11-22 16:54:00|30.32|30.27|30.33|30.28|30.34|30.29|30.31|30.26|7
1732294450000|2024-11-22 16:54:10|30.34|30.29|30.31|30.26|30.34|30.29|30.31|30.26|4
1732294460000|2024-11-22 16:54:20|30.3|30.25|30.29|30.24|30.31|30.26|30.29|30.24|4
1732294470000|2024-11-22 16:54:30|30.3|30.25|30.29|30.24|30.32|30.27|30.29|30.24|9
1732294480000|2024-11-22 16:54:40|30.28|30.23|30.27|30.22|30.28|30.23|30.25|30.2|7
1732294490000|2024-11-22 16:54:50|30.28|30.23|30.31|30.26|30.31|30.26|30.28|30.23|10
1732294500000|2024-11-22 16:55:00|30.3|30.25|30.28|30.23|30.3|30.25|30.25|30.2|12
1732294510000|2024-11-22 16:55:10|30.27|30.22|30.26|30.21|30.28|30.23|30.25|30.2|10
1732294520000|2024-11-22 16:55:20|30.27|30.22|30.27|30.22|30.29|30.24|30.26|30.21|8
1732294530000|2024-11-22 16:55:30|30.25|30.2|30.25|30.2|30.26|30.21|30.23|30.18|6
1732294540000|2024-11-22 16:55:40|30.23|30.18|30.2|30.15|30.23|30.18|30.2|30.15|7
1732294550000|2024-11-22 16:55:50|30.21|30.16|30.17|30.12|30.21|30.16|30.17|30.12|5
1732294560000|2024-11-22 16:56:00|30.16|30.11|30.2|30.15|30.2|30.15|30.16|30.11|7
1732294570000|2024-11-22 16:56:10|30.19|30.14|30.18|30.13|30.19|30.14|30.16|30.11|10
1732294580000|2024-11-22 16:56:20|30.19|30.14|30.2|30.15|30.21|30.16|30.17|30.12|12
1732294590000|2024-11-22 16:56:30|30.21|30.16|30.2|30.15|30.22|30.17|30.18|30.13|10
1732294600000|2024-11-22 16:56:40|30.21|30.16|30.22|30.17|30.23|30.18|30.2|30.15|8
1732294610000|2024-11-22 16:56:50|30.21|30.16|30.21|30.16|30.23|30.18|30.21|30.16|5
1732294620000|2024-11-22 16:57:00|30.2|30.15|30.15|30.1|30.2|30.15|30.15|30.1|7
1732294630000|2024-11-22 16:57:10|30.14|30.09|30.08|30.03|30.14|30.09|30.08|30.03|13
1732294640000|2024-11-22 16:57:20|30.09|30.04|30.12|30.07|30.12|30.07|30.09|30.04|6
1732294650000|2024-11-22 16:57:30|30.11|30.06|30.1|30.05|30.11|30.06|30.09|30.04|4
1732294660000|2024-11-22 16:57:40|30.11|30.06|30.07|30.02|30.11|30.06|30.07|30.02|5
1732294670000|2024-11-22 16:57:50|30.06|30.01|30.07|30.02|30.07|30.02|30.06|30.01|2
1732294680000|2024-11-22 16:58:00|30.09|30.04|30.11|30.06|30.11|30.06|30.08|30.03|8
1732294690000|2024-11-22 16:58:10|30.12|30.07|30.14|30.09|30.15|30.1|30.12|30.07|5
1732294700000|2024-11-22 16:58:20|30.13|30.08|30.06|30.01|30.13|30.08|30.06|30.01|11
1732294710000|2024-11-22 16:58:30|30.07|30.02|30.1|30.05|30.1|30.05|30.07|30.02|8
1732294720000|2024-11-22 16:58:40|30.11|30.06|30.1|30.05|30.11|30.06|30.1|30.05|6
1732294730000|2024-11-22 16:58:50|30.11|30.06|30.12|30.07|30.12|30.07|30.11|30.06|4
1732294740000|2024-11-22 16:59:00|30.11|30.06|30.13|30.08|30.13|30.08|30.1|30.05|7
1732294750000|2024-11-22 16:59:10|30.14|30.09|30.18|30.13|30.19|30.14|30.14|30.09|6
1732294760000|2024-11-22 16:59:20|30.17|30.12|30.15|30.1|30.17|30.12|30.15|30.1|7
1732294770000|2024-11-22 16:59:30|30.16|30.11|30.17|30.12|30.17|30.12|30.16|30.11|2
1732294780000|2024-11-22 16:59:40|30.16|30.11|30.16|30.11|30.16|30.11|30.15|30.1|3
1732294790000|2024-11-22 16:59:50|30.17|30.12|30.16|30.11|30.17|30.12|30.16|30.11|10
1732294800000|2024-11-22 17:00:00|30.14|30.09|30.11|30.06|30.14|30.09|30.1|30.05|9
1732294810000|2024-11-22 17:00:10|30.1|30.05|30.06|30.01|30.1|30.05|30.06|30.01|5
1732294820000|2024-11-22 17:00:20|30.05|30|30.03|29.98|30.05|30|30.01|29.96|12
1732294830000|2024-11-22 17:00:30|30.02|29.97|30.04|29.99|30.05|30|30.02|29.97|5
1732294840000|2024-11-22 17:00:40|30.03|29.98|30.03|29.98|30.04|29.99|30.02|29.97|7
1732294850000|2024-11-22 17:00:50|30.02|29.97|30.02|29.97|30.04|29.99|30.02|29.97|5
1732294860000|2024-11-22 17:01:00|30.01|29.96|30|29.95|30.01|29.96|30|29.95|2
1732294870000|2024-11-22 17:01:10|30.02|29.97|30.02|29.97|30.02|29.97|30.02|29.97|1
1732294880000|2024-11-22 17:01:20|30.01|29.96|29.96|29.91|30.01|29.96|29.96|29.91|4
1732294890000|2024-11-22 17:01:30|29.95|29.9|29.93|29.88|29.95|29.9|29.91|29.86|7
1732294900000|2024-11-22 17:01:40|29.94|29.89|29.95|29.9|29.95|29.9|29.94|29.89|4
1732294910000|2024-11-22 17:01:50|29.94|29.89|29.94|29.89|29.95|29.9|29.93|29.88|5
1732294920000|2024-11-22 17:02:00|29.95|29.9|29.91|29.86|29.95|29.9|29.91|29.86|5
1732294930000|2024-11-22 17:02:10|29.9|29.85|29.9|29.85|29.95|29.9|29.9|29.85|11
1732294940000|2024-11-22 17:02:20|29.91|29.86|29.9|29.85|29.91|29.86|29.89|29.84|8
1732294950000|2024-11-22 17:02:30|29.91|29.86|29.89|29.84|29.91|29.86|29.88|29.83|5
1732294960000|2024-11-22 17:02:40|29.88|29.83|29.88|29.83|29.88|29.83|29.88|29.83|1
1732294970000|2024-11-22 17:02:50|29.87|29.82|29.88|29.83|29.88|29.83|29.87|29.82|4
1732294980000|2024-11-22 17:03:00|29.89|29.84|29.88|29.83|29.9|29.85|29.88|29.83|8
1732294990000|2024-11-22 17:03:10|29.89|29.84|29.87|29.82|29.9|29.85|29.87|29.82|7
1732295000000|2024-11-22 17:03:20|29.88|29.83|29.88|29.83|29.89|29.84|29.87|29.82|5
1732295010000|2024-11-22 17:03:30|29.89|29.84|29.87|29.82|29.89|29.84|29.87|29.82|9
1732295020000|2024-11-22 17:03:40|29.86|29.81|29.85|29.8|29.86|29.81|29.85|29.8|2
1732295030000|2024-11-22 17:03:50|29.84|29.79|29.84|29.79|29.84|29.79|29.84|29.79|1
1732295040000|2024-11-22 17:04:00|29.86|29.81|29.85|29.8|29.87|29.82|29.84|29.79|6
1732295050000|2024-11-22 17:04:10|29.84|29.79|29.82|29.77|29.84|29.79|29.81|29.76|4
1732295060000|2024-11-22 17:04:20|29.83|29.78|29.84|29.79|29.84|29.79|29.82|29.77|6
1732295070000|2024-11-22 17:04:30|29.83|29.78|29.83|29.78|29.84|29.79|29.82|29.77|5
1732295080000|2024-11-22 17:04:40|29.84|29.79|29.85|29.8|29.85|29.8|29.84|29.79|6
1732295090000|2024-11-22 17:04:50|29.86|29.81|29.85|29.8|29.86|29.81|29.84|29.79|6
1732295100000|2024-11-22 17:05:00|29.86|29.81|29.86|29.81|29.87|29.82|29.84|29.79|8
1732295110000|2024-11-22 17:05:10|29.88|29.83|29.88|29.83|29.89|29.84|29.88|29.83|3
1732295120000|2024-11-22 17:05:20|29.89|29.84|29.89|29.84|29.89|29.84|29.88|29.83|5
1732295130000|2024-11-22 17:05:30|29.88|29.83|29.89|29.84|29.89|29.84|29.87|29.82|6
1732295140000|2024-11-22 17:05:40|29.9|29.85|29.93|29.88|29.93|29.88|29.89|29.84|9
1732295150000|2024-11-22 17:05:50|29.94|29.89|29.98|29.93|29.99|29.94|29.89|29.84|14
1732295160000|2024-11-22 17:06:00|29.97|29.92|29.98|29.93|30|29.95|29.95|29.9|13
1732295170000|2024-11-22 17:06:10|29.97|29.92|29.98|29.93|29.98|29.93|29.95|29.9|8
1732295180000|2024-11-22 17:06:20|30.01|29.96|30.03|29.98|30.03|29.98|30.01|29.96|3
1732295190000|2024-11-22 17:06:30|30.04|29.99|30.06|30.01|30.08|30.03|30.04|29.99|9
1732295200000|2024-11-22 17:06:40|30.07|30.02|30.15|30.1|30.15|30.1|30.06|30.01|13
1732295210000|2024-11-22 17:06:50|30.16|30.11|30.15|30.1|30.16|30.11|30.15|30.1|6
1732295220000|2024-11-22 17:07:00|30.16|30.11|30.15|30.1|30.16|30.11|30.13|30.08|8
1732295230000|2024-11-22 17:07:10|30.16|30.11|30.15|30.1|30.17|30.12|30.15|30.1|4
1732295240000|2024-11-22 17:07:20|30.16|30.11|30.18|30.13|30.18|30.13|30.14|30.09|9
1732295250000|2024-11-22 17:07:30|30.19|30.14|30.17|30.12|30.19|30.14|30.17|30.12|7
1732295260000|2024-11-22 17:07:40|30.16|30.11|30.12|30.07|30.16|30.11|30.11|30.06|5
1732295270000|2024-11-22 17:07:50|30.11|30.06|30.11|30.06|30.13|30.08|30.11|30.06|6
1732295280000|2024-11-22 17:08:00|30.1|30.05|30.1|30.05|30.12|30.07|30.07|30.02|10
1732295290000|2024-11-22 17:08:10|30.11|30.06|30.09|30.04|30.11|30.06|30.09|30.04|9
1732295300000|2024-11-22 17:08:20|30.1|30.05|30.08|30.03|30.1|30.05|30.08|30.03|3
1732295310000|2024-11-22 17:08:30|30.09|30.04|30.09|30.04|30.1|30.05|30.08|30.03|7
1732295320000|2024-11-22 17:08:40|30.1|30.05|30.1|30.05|30.11|30.06|30.09|30.04|5
1732295330000|2024-11-22 17:08:50|30.09|30.04|30.13|30.08|30.14|30.09|30.09|30.04|8
1732295340000|2024-11-22 17:09:00|30.12|30.07|30.12|30.07|30.13|30.08|30.11|30.06|7
1732295350000|2024-11-22 17:09:10|30.11|30.06|30.05|30|30.11|30.06|30.05|30|11
1732295360000|2024-11-22 17:09:20|30.04|29.99|30.04|29.99|30.05|30|30.02|29.97|7
1732295370000|2024-11-22 17:09:30|30.05|30|30.07|30.02|30.07|30.02|30.05|30|7
1732295380000|2024-11-22 17:09:40|30.06|30.01|30.06|30.01|30.06|30.01|30.04|29.99|5
1732295390000|2024-11-22 17:09:50|30.07|30.02|30.09|30.04|30.12|30.07|30.07|30.02|7
1732295400000|2024-11-22 17:10:00|30.1|30.05|30.09|30.04|30.1|30.05|30.07|30.02|9
1732295410000|2024-11-22 17:10:10|30.1|30.05|30.15|30.1|30.15|30.1|30.1|30.05|9
1732295420000|2024-11-22 17:10:20|30.14|30.09|30.13|30.08|30.14|30.09|30.11|30.06|8
1732295430000|2024-11-22 17:10:30|30.14|30.09|30.17|30.12|30.17|30.12|30.13|30.08|8
1732295440000|2024-11-22 17:10:40|30.16|30.11|30.12|30.07|30.16|30.11|30.12|30.07|9
1732295450000|2024-11-22 17:10:50|30.13|30.08|30.16|30.11|30.16|30.11|30.13|30.08|6
1732295460000|2024-11-22 17:11:00|30.17|30.12|30.17|30.12|30.2|30.15|30.17|30.12|6
1732295470000|2024-11-22 17:11:10|30.18|30.13|30.17|30.12|30.18|30.13|30.17|30.12|2
1732295480000|2024-11-22 17:11:20|30.16|30.11|30.18|30.13|30.18|30.13|30.16|30.11|3
1732295490000|2024-11-22 17:11:30|30.19|30.14|30.21|30.16|30.21|30.16|30.19|30.14|7
1732295500000|2024-11-22 17:11:40|30.2|30.15|30.16|30.11|30.2|30.15|30.16|30.11|5
1732295510000|2024-11-22 17:11:50|30.17|30.12|30.13|30.08|30.17|30.12|30.12|30.07|7
1732295520000|2024-11-22 17:12:00|30.12|30.07|30.16|30.11|30.16|30.11|30.12|30.07|8
1732295530000|2024-11-22 17:12:10|30.15|30.1|30.15|30.1|30.16|30.11|30.13|30.08|9
1732295540000|2024-11-22 17:12:20|30.14|30.09|30.15|30.1|30.15|30.1|30.13|30.08|6
1732295550000|2024-11-22 17:12:30|30.16|30.11|30.16|30.11|30.16|30.11|30.15|30.1|3
1732295560000|2024-11-22 17:12:40|30.15|30.1|30.13|30.08|30.16|30.11|30.12|30.07|6
1732295570000|2024-11-22 17:12:50|30.15|30.1|30.17|30.12|30.18|30.13|30.14|30.09|7
1732295580000|2024-11-22 17:13:00|30.19|30.14|30.13|30.08|30.19|30.14|30.13|30.08|7
1732295590000|2024-11-22 17:13:10|30.14|30.09|30.14|30.09|30.15|30.1|30.13|30.08|5
1732295600000|2024-11-22 17:13:20|30.15|30.1|30.14|30.09|30.15|30.1|30.13|30.08|8
1732295610000|2024-11-22 17:13:30|30.15|30.1|30.17|30.12|30.17|30.12|30.15|30.1|2
1732295620000|2024-11-22 17:13:40|30.16|30.11|30.16|30.11|30.16|30.11|30.15|30.1|5
1732295630000|2024-11-22 17:13:50|30.15|30.1|30.15|30.1|30.16|30.11|30.15|30.1|3
1732295640000|2024-11-22 17:14:00|30.16|30.11|30.15|30.1|30.17|30.12|30.15|30.1|4
1732295650000|2024-11-22 17:14:10|30.16|30.11|30.18|30.13|30.19|30.14|30.16|30.11|6
1732295660000|2024-11-22 17:14:20|30.19|30.14|30.21|30.16|30.21|30.16|30.19|30.14|5
1732295670000|2024-11-22 17:14:30|30.22|30.17|30.22|30.17|30.23|30.18|30.22|30.17|3
1732295680000|2024-11-22 17:14:40|30.23|30.18|30.19|30.14|30.23|30.18|30.19|30.14|6
1732295690000|2024-11-22 17:14:50|30.2|30.15|30.28|30.23|30.28|30.23|30.2|30.15|7
1732295700000|2024-11-22 17:15:00|30.27|30.22|30.36|30.31|30.37|30.32|30.27|30.22|12
1732295710000|2024-11-22 17:15:10|30.37|30.32|30.39|30.34|30.41|30.36|30.36|30.31|12
1732295720000|2024-11-22 17:15:20|30.4|30.35|30.45|30.4|30.46|30.41|30.4|30.35|7
1732295730000|2024-11-22 17:15:30|30.46|30.41|30.45|30.4|30.48|30.43|30.45|30.4|6
1732295740000|2024-11-22 17:15:40|30.46|30.41|30.51|30.46|30.52|30.47|30.46|30.41|13
1732295750000|2024-11-22 17:15:50|30.52|30.47|30.52|30.47|30.53|30.48|30.52|30.47|3
1732295760000|2024-11-22 17:16:00|30.53|30.48|30.59|30.54|30.6|30.55|30.53|30.48|16
1732295770000|2024-11-22 17:16:10|30.58|30.53|30.58|30.53|30.58|30.53|30.58|30.53|1
1732295780000|2024-11-22 17:16:20|30.57|30.52|30.57|30.52|30.58|30.53|30.57|30.52|5
1732295790000|2024-11-22 17:16:30|30.58|30.53|30.59|30.54|30.6|30.55|30.58|30.53|6
1732295800000|2024-11-22 17:16:40|30.6|30.55|30.6|30.55|30.61|30.56|30.6|30.55|3
1732295810000|2024-11-22 17:16:50|30.59|30.54|30.51|30.46|30.6|30.55|30.51|30.46|6
1732295820000|2024-11-22 17:17:00|30.48|30.43|30.37|30.32|30.48|30.43|30.37|30.32|13
1732295830000|2024-11-22 17:17:10|30.38|30.33|30.39|30.34|30.39|30.34|30.38|30.33|2
1732295840000|2024-11-22 17:17:20|30.4|30.35|30.38|30.33|30.4|30.35|30.37|30.32|12
1732295850000|2024-11-22 17:17:30|30.37|30.32|30.36|30.31|30.37|30.32|30.34|30.29|7
1732295860000|2024-11-22 17:17:40|30.37|30.32|30.38|30.33|30.38|30.33|30.35|30.3|8
1732295870000|2024-11-22 17:17:50|30.37|30.32|30.38|30.33|30.38|30.33|30.37|30.32|2
1732295880000|2024-11-22 17:18:00|30.36|30.31|30.38|30.33|30.39|30.34|30.34|30.29|7
1732295890000|2024-11-22 17:18:10|30.4|30.35|30.47|30.42|30.47|30.42|30.4|30.35|6
1732295900000|2024-11-22 17:18:20|30.48|30.43|30.45|30.4|30.5|30.45|30.44|30.39|11
1732295910000|2024-11-22 17:18:30|30.46|30.41|30.47|30.42|30.49|30.44|30.46|30.41|6
1732295920000|2024-11-22 17:18:40|30.48|30.43|30.49|30.44|30.5|30.45|30.47|30.42|8
1732295930000|2024-11-22 17:18:50|30.48|30.43|30.47|30.42|30.49|30.44|30.47|30.42|6
1732295940000|2024-11-22 17:19:00|30.46|30.41|30.36|30.31|30.46|30.41|30.36|30.31|11
1732295950000|2024-11-22 17:19:10|30.37|30.32|30.4|30.35|30.41|30.36|30.37|30.32|13
1732295960000|2024-11-22 17:19:20|30.39|30.34|30.37|30.32|30.39|30.34|30.37|30.32|7
1732295970000|2024-11-22 17:19:30|30.38|30.33|30.4|30.35|30.4|30.35|30.38|30.33|3
1732295980000|2024-11-22 17:19:40|30.41|30.36|30.38|30.33|30.41|30.36|30.37|30.32|8
1732295990000|2024-11-22 17:19:50|30.39|30.34|30.43|30.38|30.43|30.38|30.39|30.34|3
1732296000000|2024-11-22 17:20:00|30.42|30.37|30.38|30.33|30.42|30.37|30.37|30.32|5
1732296010000|2024-11-22 17:20:10|30.39|30.34|30.41|30.36|30.41|30.36|30.38|30.33|9
1732296020000|2024-11-22 17:20:20|30.4|30.35|30.39|30.34|30.41|30.36|30.38|30.33|6
1732296030000|2024-11-22 17:20:30|30.38|30.33|30.33|30.28|30.38|30.33|30.33|30.28|9
1732296040000|2024-11-22 17:20:40|30.34|30.29|30.33|30.28|30.34|30.29|30.33|30.28|2
1732296050000|2024-11-22 17:20:50|30.34|30.29|30.32|30.27|30.34|30.29|30.32|30.27|7
1732296060000|2024-11-22 17:21:00|30.33|30.28|30.31|30.26|30.34|30.29|30.31|30.26|8
1732296070000|2024-11-22 17:21:10|30.33|30.28|30.37|30.32|30.37|30.32|30.31|30.26|8
1732296080000|2024-11-22 17:21:20|30.36|30.31|30.36|30.31|30.36|30.31|30.35|30.3|3
1732296090000|2024-11-22 17:21:30|30.35|30.3|30.36|30.31|30.36|30.31|30.32|30.27|8
1732296100000|2024-11-22 17:21:40|30.37|30.32|30.39|30.34|30.39|30.34|30.37|30.32|3
1732296110000|2024-11-22 17:21:50|30.41|30.36|30.37|30.32|30.42|30.37|30.37|30.32|7
1732296120000|2024-11-22 17:22:00|30.36|30.31|30.38|30.33|30.4|30.35|30.36|30.31|6
1732296130000|2024-11-22 17:22:10|30.39|30.34|30.38|30.33|30.4|30.35|30.37|30.32|8
1732296140000|2024-11-22 17:22:20|30.39|30.34|30.33|30.28|30.39|30.34|30.33|30.28|7
1732296150000|2024-11-22 17:22:30|30.34|30.29|30.35|30.3|30.35|30.3|30.33|30.28|4
1732296160000|2024-11-22 17:22:40|30.36|30.31|30.34|30.29|30.36|30.31|30.34|30.29|5
1732296170000|2024-11-22 17:22:50|30.35|30.3|30.4|30.35|30.4|30.35|30.34|30.29|9
1732296180000|2024-11-22 17:23:00|30.41|30.36|30.41|30.36|30.41|30.36|30.4|30.35|3
1732296190000|2024-11-22 17:23:10|30.42|30.37|30.47|30.42|30.47|30.42|30.42|30.37|7
1732296200000|2024-11-22 17:23:20|30.46|30.41|30.46|30.41|30.47|30.42|30.45|30.4|7
1732296210000|2024-11-22 17:23:30|30.45|30.4|30.34|30.29|30.45|30.4|30.34|30.29|7
1732296220000|2024-11-22 17:23:40|30.35|30.3|30.36|30.31|30.36|30.31|30.35|30.3|4
1732296230000|2024-11-22 17:23:50|30.35|30.3|30.32|30.27|30.35|30.3|30.31|30.26|6
1732296240000|2024-11-22 17:24:00|30.31|30.26|30.32|30.27|30.32|30.27|30.3|30.25|6
1732296250000|2024-11-22 17:24:10|30.31|30.26|30.31|30.26|30.31|30.26|30.3|30.25|3
1732296260000|2024-11-22 17:24:20|30.32|30.27|30.3|30.25|30.32|30.27|30.3|30.25|5
1732296270000|2024-11-22 17:24:30|30.31|30.26|30.36|30.31|30.36|30.31|30.31|30.26|4
1732296280000|2024-11-22 17:24:40|30.38|30.33|30.36|30.31|30.4|30.35|30.36|30.31|13
1732296290000|2024-11-22 17:24:50|30.35|30.3|30.38|30.33|30.38|30.33|30.33|30.28|8
1732296300000|2024-11-22 17:25:00|30.39|30.34|30.37|30.32|30.39|30.34|30.36|30.31|5
1732296310000|2024-11-22 17:25:10|30.38|30.33|30.41|30.36|30.41|30.36|30.35|30.3|9
1732296320000|2024-11-22 17:25:20|30.42|30.37|30.41|30.36|30.42|30.37|30.41|30.36|2
1732296330000|2024-11-22 17:25:30|30.42|30.37|30.37|30.32|30.43|30.38|30.37|30.32|8
1732296340000|2024-11-22 17:25:40|30.36|30.31|30.38|30.33|30.39|30.34|30.36|30.31|6
1732296350000|2024-11-22 17:25:50|30.39|30.34|30.43|30.38|30.43|30.38|30.39|30.34|8
1732296360000|2024-11-22 17:26:00|30.44|30.39|30.43|30.38|30.44|30.39|30.42|30.37|8
1732296370000|2024-11-22 17:26:10|30.44|30.39|30.46|30.41|30.46|30.41|30.43|30.38|9
1732296380000|2024-11-22 17:26:20|30.45|30.4|30.44|30.39|30.45|30.4|30.44|30.39|8
1732296390000|2024-11-22 17:26:30|30.41|30.36|30.41|30.36|30.41|30.36|30.38|30.33|7
1732296400000|2024-11-22 17:26:40|30.4|30.35|30.39|30.34|30.4|30.35|30.38|30.33|4
1732296410000|2024-11-22 17:26:50|30.38|30.33|30.37|30.32|30.38|30.33|30.36|30.31|6
1732296420000|2024-11-22 17:27:00|30.38|30.33|30.41|30.36|30.42|30.37|30.38|30.33|7
1732296430000|2024-11-22 17:27:10|30.42|30.37|30.51|30.46|30.51|30.46|30.42|30.37|8
1732296440000|2024-11-22 17:27:20|30.52|30.47|30.5|30.45|30.52|30.47|30.48|30.43|7
1732296450000|2024-11-22 17:27:30|30.51|30.46|30.53|30.48|30.53|30.48|30.49|30.44|8
1732296460000|2024-11-22 17:27:40|30.52|30.47|30.52|30.47|30.52|30.47|30.52|30.47|1
1732296470000|2024-11-22 17:27:50|30.51|30.46|30.54|30.49|30.54|30.49|30.51|30.46|8
1732296480000|2024-11-22 17:28:00|30.55|30.5|30.52|30.47|30.57|30.52|30.52|30.47|8
1732296490000|2024-11-22 17:28:10|30.5|30.45|30.53|30.48|30.53|30.48|30.49|30.44|11
1732296500000|2024-11-22 17:28:20|30.52|30.47|30.53|30.48|30.53|30.48|30.52|30.47|4
1732296510000|2024-11-22 17:28:30|30.52|30.47|30.59|30.54|30.59|30.54|30.52|30.47|8
1732296520000|2024-11-22 17:28:40|30.6|30.55|30.66|30.61|30.68|30.63|30.6|30.55|14
1732296530000|2024-11-22 17:28:50|30.67|30.62|30.66|30.61|30.67|30.62|30.64|30.59|8
1732296540000|2024-11-22 17:29:00|30.67|30.62|30.68|30.63|30.68|30.63|30.66|30.61|6
1732296550000|2024-11-22 17:29:10|30.69|30.64|30.74|30.69|30.74|30.69|30.68|30.63|11
1732296560000|2024-11-22 17:29:20|30.73|30.68|30.72|30.67|30.75|30.7|30.72|30.67|9
1732296570000|2024-11-22 17:29:30|30.73|30.68|30.7|30.65|30.74|30.69|30.7|30.65|6
1732296580000|2024-11-22 17:29:40|30.71|30.66|30.75|30.7|30.75|30.7|30.71|30.66|7
1732296590000|2024-11-22 17:29:50|30.76|30.71|30.75|30.7|30.76|30.71|30.75|30.7|4
1732296600000|2024-11-22 17:30:00|30.76|30.71|30.71|30.66|30.76|30.71|30.7|30.65|8
1732296610000|2024-11-22 17:30:10|30.7|30.65|30.69|30.64|30.7|30.65|30.67|30.62|9
1732296620000|2024-11-22 17:30:20|30.7|30.65|30.74|30.69|30.74|30.69|30.67|30.62|10
1732296630000|2024-11-22 17:30:30|30.75|30.7|30.74|30.69|30.75|30.7|30.74|30.69|4
1732296640000|2024-11-22 17:30:40|30.73|30.68|30.84|30.79|30.84|30.79|30.73|30.68|10
1732296650000|2024-11-22 17:30:50|30.82|30.77|30.84|30.79|30.84|30.79|30.78|30.73|9
1732296660000|2024-11-22 17:31:00|30.8|30.75|30.8|30.75|30.8|30.75|30.78|30.73|4
1732296670000|2024-11-22 17:31:10|30.79|30.74|30.68|30.63|30.79|30.74|30.68|30.63|14
1732296680000|2024-11-22 17:31:20|30.69|30.64|30.67|30.62|30.7|30.65|30.67|30.62|10
1732296690000|2024-11-22 17:31:30|30.68|30.63|30.72|30.67|30.72|30.67|30.67|30.62|10
1732296700000|2024-11-22 17:31:40|30.76|30.71|30.85|30.8|30.85|30.8|30.76|30.71|15
1732296710000|2024-11-22 17:31:50|30.84|30.79|30.83|30.78|30.85|30.8|30.82|30.77|8
1732296720000|2024-11-22 17:32:00|30.86|30.81|30.87|30.82|30.88|30.83|30.82|30.77|13
1732296730000|2024-11-22 17:32:10|30.88|30.83|30.86|30.81|30.89|30.84|30.86|30.81|7
1732296740000|2024-11-22 17:32:20|30.87|30.82|30.86|30.81|30.88|30.83|30.85|30.8|10
1732296750000|2024-11-22 17:32:30|30.87|30.82|30.9|30.85|30.9|30.85|30.87|30.82|6
1732296760000|2024-11-22 17:32:40|30.89|30.84|30.91|30.86|30.91|30.86|30.89|30.84|7
1732296770000|2024-11-22 17:32:50|30.9|30.85|30.91|30.86|30.91|30.86|30.9|30.85|2
1732296780000|2024-11-22 17:33:00|30.9|30.85|30.92|30.87|30.92|30.87|30.9|30.85|9
1732296790000|2024-11-22 17:33:10|30.91|30.86|30.94|30.89|30.94|30.89|30.91|30.86|6
1732296800000|2024-11-22 17:33:20|30.95|30.9|30.96|30.91|30.96|30.91|30.93|30.88|6
1732296810000|2024-11-22 17:33:30|30.97|30.92|30.98|30.93|30.98|30.93|30.97|30.92|8
1732296820000|2024-11-22 17:33:40|31|30.95|30.95|30.9|31|30.95|30.95|30.9|6
1732296830000|2024-11-22 17:33:50|30.96|30.91|30.96|30.91|30.96|30.91|30.95|30.9|3
1732296840000|2024-11-22 17:34:00|30.97|30.92|30.97|30.92|30.97|30.92|30.94|30.89|13
1732296850000|2024-11-22 17:34:10|30.96|30.91|30.99|30.94|31|30.95|30.94|30.89|14
1732296860000|2024-11-22 17:34:20|30.98|30.93|30.97|30.92|30.98|30.93|30.96|30.91|6
1732296870000|2024-11-22 17:34:30|30.98|30.93|30.98|30.93|30.98|30.93|30.97|30.92|3
1732296880000|2024-11-22 17:34:40|30.99|30.94|30.99|30.94|30.99|30.94|30.99|30.94|1
1732296890000|2024-11-22 17:34:50|30.98|30.93|30.99|30.94|31|30.95|30.98|30.93|6
1732296900000|2024-11-22 17:35:00|31|30.95|30.93|30.88|31|30.95|30.93|30.88|9
1732296910000|2024-11-22 17:35:10|30.94|30.89|30.96|30.91|30.97|30.92|30.93|30.88|8
1732296920000|2024-11-22 17:35:20|30.97|30.92|31.01|30.96|31.01|30.96|30.97|30.92|5
1732296930000|2024-11-22 17:35:30|31|30.95|31.14|31.09|31.14|31.09|30.99|30.94|11
1732296940000|2024-11-22 17:35:40|31.12|31.07|31.07|31.02|31.12|31.07|31.06|31.01|8
1732296950000|2024-11-22 17:35:50|31.06|31.01|31.06|31.01|31.06|31.01|31.05|31|3
1732296960000|2024-11-22 17:36:00|31.05|31|30.96|30.91|31.05|31|30.96|30.91|14
1732296970000|2024-11-22 17:36:10|30.93|30.88|30.84|30.79|30.93|30.88|30.84|30.79|7
1732296980000|2024-11-22 17:36:20|30.85|30.8|30.85|30.8|30.87|30.82|30.84|30.79|9
1732296990000|2024-11-22 17:36:30|30.84|30.79|30.8|30.75|30.84|30.79|30.78|30.73|8
1732297000000|2024-11-22 17:36:40|30.81|30.76|30.84|30.79|30.84|30.79|30.8|30.75|10
1732297010000|2024-11-22 17:36:50|30.83|30.78|30.78|30.73|30.83|30.78|30.78|30.73|11
1732297020000|2024-11-22 17:37:00|30.77|30.72|30.78|30.73|30.78|30.73|30.75|30.7|6
1732297030000|2024-11-22 17:37:10|30.79|30.74|30.79|30.74|30.8|30.75|30.79|30.74|3
1732297040000|2024-11-22 17:37:20|30.78|30.73|30.74|30.69|30.78|30.73|30.74|30.69|14
1732297050000|2024-11-22 17:37:30|30.75|30.7|30.78|30.73|30.78|30.73|30.74|30.69|12
1732297060000|2024-11-22 17:37:40|30.79|30.74|30.77|30.72|30.79|30.74|30.77|30.72|7
1732297070000|2024-11-22 17:37:50|30.76|30.71|30.75|30.7|30.78|30.73|30.75|30.7|8
1732297080000|2024-11-22 17:38:00|30.74|30.69|30.76|30.71|30.76|30.71|30.72|30.67|9
1732297090000|2024-11-22 17:38:10|30.75|30.7|30.74|30.69|30.76|30.71|30.71|30.66|9
1732297100000|2024-11-22 17:38:20|30.73|30.68|30.69|30.64|30.73|30.68|30.69|30.64|9
1732297110000|2024-11-22 17:38:30|30.7|30.65|30.7|30.65|30.7|30.65|30.69|30.64|3
1732297120000|2024-11-22 17:38:40|30.69|30.64|30.67|30.62|30.69|30.64|30.66|30.61|9
1732297130000|2024-11-22 17:38:50|30.66|30.61|30.71|30.66|30.72|30.67|30.66|30.61|10
1732297140000|2024-11-22 17:39:00|30.7|30.65|30.68|30.63|30.71|30.66|30.68|30.63|9
1732297150000|2024-11-22 17:39:10|30.69|30.64|30.65|30.6|30.69|30.64|30.65|30.6|7
1732297160000|2024-11-22 17:39:20|30.66|30.61|30.65|30.6|30.67|30.62|30.64|30.59|6
1732297170000|2024-11-22 17:39:30|30.66|30.61|30.71|30.66|30.71|30.66|30.65|30.6|10
1732297180000|2024-11-22 17:39:40|30.72|30.67|30.72|30.67|30.73|30.68|30.71|30.66|5
1732297190000|2024-11-22 17:39:50|30.71|30.66|30.67|30.62|30.71|30.66|30.67|30.62|5
1732297200000|2024-11-22 17:40:00|30.68|30.63|30.76|30.71|30.76|30.71|30.68|30.63|8
1732297210000|2024-11-22 17:40:10|30.77|30.72|30.8|30.75|30.8|30.75|30.76|30.71|9
1732297220000|2024-11-22 17:40:20|30.81|30.76|30.85|30.8|30.85|30.8|30.81|30.76|11
1732297230000|2024-11-22 17:40:30|30.84|30.79|30.84|30.79|30.84|30.79|30.81|30.76|7
1732297240000|2024-11-22 17:40:40|30.83|30.78|30.85|30.8|30.85|30.8|30.82|30.77|7
1732297250000|2024-11-22 17:40:50|30.86|30.81|30.84|30.79|30.86|30.81|30.83|30.78|9
1732297260000|2024-11-22 17:41:00|30.85|30.8|30.92|30.87|30.92|30.87|30.84|30.79|11
1732297270000|2024-11-22 17:41:10|30.91|30.86|30.93|30.88|30.93|30.88|30.89|30.84|9
1732297280000|2024-11-22 17:41:20|30.92|30.87|30.94|30.89|30.95|30.9|30.92|30.87|11
1732297290000|2024-11-22 17:41:30|30.95|30.9|30.96|30.91|30.97|30.92|30.94|30.89|12
1732297300000|2024-11-22 17:41:40|30.97|30.92|30.98|30.93|30.99|30.94|30.96|30.91|8
1732297310000|2024-11-22 17:41:50|30.97|30.92|31|30.95|31|30.95|30.97|30.92|4
1732297320000|2024-11-22 17:42:00|30.99|30.94|30.99|30.94|30.99|30.94|30.98|30.93|5
1732297330000|2024-11-22 17:42:10|31|30.95|31.1|31.05|31.1|31.05|31|30.95|11
1732297340000|2024-11-22 17:42:20|31.12|31.07|31.11|31.06|31.14|31.09|31.11|31.06|6
1732297350000|2024-11-22 17:42:30|31.14|31.09|31.16|31.11|31.16|31.11|31.14|31.09|7
1732297360000|2024-11-22 17:42:40|31.15|31.1|31.16|31.11|31.16|31.11|31.15|31.1|2
1732297370000|2024-11-22 17:42:50|31.17|31.12|31.21|31.16|31.22|31.17|31.17|31.12|6
1732297380000|2024-11-22 17:43:00|31.2|31.15|31.18|31.13|31.2|31.15|31.17|31.12|7
1732297390000|2024-11-22 17:43:10|31.17|31.12|31.06|31.01|31.18|31.13|31.06|31.01|16
1732297400000|2024-11-22 17:43:20|31.05|31|31.1|31.05|31.1|31.05|31.05|31|7
1732297410000|2024-11-22 17:43:30|31.09|31.04|31.04|30.99|31.09|31.04|31.03|30.98|9
1732297420000|2024-11-22 17:43:40|31.03|30.98|30.91|30.86|31.04|30.99|30.9|30.85|9
1732297430000|2024-11-22 17:43:50|30.9|30.85|30.91|30.86|30.93|30.88|30.9|30.85|9
1732297440000|2024-11-22 17:44:00|30.9|30.85|30.94|30.89|30.94|30.89|30.87|30.82|10
1732297450000|2024-11-22 17:44:10|30.95|30.9|30.95|30.9|30.99|30.94|30.95|30.9|13
1732297460000|2024-11-22 17:44:20|30.94|30.89|30.95|30.9|30.95|30.9|30.94|30.89|6
1732297470000|2024-11-22 17:44:30|30.96|30.91|30.92|30.87|30.96|30.91|30.92|30.87|5
1732297480000|2024-11-22 17:44:40|30.93|30.88|30.92|30.87|30.93|30.88|30.89|30.84|9
1732297490000|2024-11-22 17:44:50|30.91|30.86|30.92|30.87|30.92|30.87|30.9|30.85|10
1732297500000|2024-11-22 17:45:00|30.91|30.86|30.9|30.85|30.92|30.87|30.89|30.84|6
1732297510000|2024-11-22 17:45:10|30.91|30.86|30.92|30.87|30.92|30.87|30.9|30.85|7
1732297520000|2024-11-22 17:45:20|30.91|30.86|30.95|30.9|30.96|30.91|30.91|30.86|7
1732297530000|2024-11-22 17:45:30|30.96|30.91|30.96|30.91|30.96|30.91|30.95|30.9|5
1732297540000|2024-11-22 17:45:40|30.97|30.92|30.98|30.93|30.98|30.93|30.97|30.92|2
1732297550000|2024-11-22 17:45:50|31.01|30.96|31.01|30.96|31.01|30.96|31|30.95|5
1732297560000|2024-11-22 17:46:00|31|30.95|30.98|30.93|31|30.95|30.96|30.91|6
1732297570000|2024-11-22 17:46:10|31|30.95|31.02|30.97|31.03|30.98|31|30.95|5
1732297580000|2024-11-22 17:46:20|31.01|30.96|31|30.95|31.01|30.96|30.97|30.92|6
1732297590000|2024-11-22 17:46:30|31.01|30.96|31.03|30.98|31.03|30.98|31.01|30.96|2
1732297600000|2024-11-22 17:46:40|31.04|30.99|31.11|31.06|31.11|31.06|31.04|30.99|6
1732297610000|2024-11-22 17:46:50|31.12|31.07|31.12|31.07|31.16|31.11|31.12|31.07|10
1732297620000|2024-11-22 17:47:00|31.11|31.06|31.1|31.05|31.13|31.08|31.1|31.05|6
1732297630000|2024-11-22 17:47:10|31.11|31.06|31.1|31.05|31.11|31.06|31.1|31.05|4
1732297640000|2024-11-22 17:47:20|31.09|31.04|31.06|31.01|31.09|31.04|31.06|31.01|5
1732297650000|2024-11-22 17:47:30|31.07|31.02|31.06|31.01|31.07|31.02|31.05|31|4
1732297660000|2024-11-22 17:47:40|31.07|31.02|31.05|31|31.08|31.03|31.04|30.99|9
1732297670000|2024-11-22 17:47:50|31.04|30.99|31.07|31.02|31.07|31.02|31.04|30.99|6
1732297680000|2024-11-22 17:48:00|31.05|31|31.08|31.03|31.08|31.03|31.04|30.99|6
1732297690000|2024-11-22 17:48:10|31.1|31.05|31.1|31.05|31.11|31.06|31.09|31.04|5
1732297700000|2024-11-22 17:48:20|31.11|31.06|31.08|31.03|31.12|31.07|31.08|31.03|6
1732297710000|2024-11-22 17:48:30|31.07|31.02|31.07|31.02|31.1|31.05|31.06|31.01|11
1732297720000|2024-11-22 17:48:40|31.08|31.03|31.07|31.02|31.1|31.05|31.07|31.02|8
1732297730000|2024-11-22 17:48:50|31.08|31.03|31.18|31.13|31.18|31.13|31.08|31.03|10
1732297740000|2024-11-22 17:49:00|31.17|31.12|31.12|31.07|31.17|31.12|31.11|31.06|6
1732297750000|2024-11-22 17:49:10|31.13|31.08|31.15|31.1|31.16|31.11|31.13|31.08|7
1732297760000|2024-11-22 17:49:20|31.16|31.11|31.12|31.07|31.16|31.11|31.12|31.07|9
1732297770000|2024-11-22 17:49:30|31.13|31.08|31.15|31.1|31.15|31.1|31.13|31.08|3
1732297780000|2024-11-22 17:49:40|31.17|31.12|31.26|31.21|31.26|31.21|31.17|31.12|9
1732297790000|2024-11-22 17:49:50|31.23|31.18|31.21|31.16|31.23|31.18|31.2|31.15|9
1732297800000|2024-11-22 17:50:00|31.22|31.17|31.25|31.2|31.26|31.21|31.21|31.16|8
1732297810000|2024-11-22 17:50:10|31.24|31.19|31.26|31.21|31.26|31.21|31.22|31.17|10
1732297820000|2024-11-22 17:50:20|31.27|31.22|31.3|31.25|31.3|31.25|31.27|31.22|3
1732297830000|2024-11-22 17:50:30|31.31|31.26|31.31|31.26|31.34|31.29|31.31|31.26|8
1732297840000|2024-11-22 17:50:40|31.3|31.25|31.27|31.22|31.3|31.25|31.26|31.21|6
1732297850000|2024-11-22 17:50:50|31.28|31.23|31.33|31.28|31.34|31.29|31.28|31.23|7
1732297860000|2024-11-22 17:51:00|31.31|31.26|31.29|31.24|31.31|31.26|31.28|31.23|8
1732297870000|2024-11-22 17:51:10|31.3|31.25|31.33|31.28|31.33|31.28|31.3|31.25|6
1732297880000|2024-11-22 17:51:20|31.34|31.29|31.33|31.28|31.34|31.29|31.32|31.27|6
1732297890000|2024-11-22 17:51:30|31.32|31.27|31.28|31.23|31.33|31.28|31.25|31.2|9
1732297900000|2024-11-22 17:51:40|31.29|31.24|31.29|31.24|31.3|31.25|31.28|31.23|5
1732297910000|2024-11-22 17:51:50|31.3|31.25|31.32|31.27|31.32|31.27|31.29|31.24|5
1732297920000|2024-11-22 17:52:00|31.33|31.28|31.34|31.29|31.34|31.29|31.32|31.27|8
1732297930000|2024-11-22 17:52:10|31.33|31.28|31.32|31.27|31.34|31.29|31.32|31.27|6
1732297940000|2024-11-22 17:52:20|31.33|31.28|31.35|31.3|31.35|31.3|31.33|31.28|7
1732297950000|2024-11-22 17:52:30|31.34|31.29|31.33|31.28|31.35|31.3|31.33|31.28|7
1732297960000|2024-11-22 17:52:40|31.32|31.27|31.33|31.28|31.33|31.28|31.32|31.27|4
1732297970000|2024-11-22 17:52:50|31.34|31.29|31.33|31.28|31.36|31.31|31.33|31.28|6
1732297980000|2024-11-22 17:53:00|31.3|31.25|31.24|31.19|31.3|31.25|31.24|31.19|10
1732297990000|2024-11-22 17:53:10|31.23|31.18|31.23|31.18|31.25|31.2|31.22|31.17|14
1732298000000|2024-11-22 17:53:20|31.24|31.19|31.25|31.2|31.26|31.21|31.23|31.18|9
1732298010000|2024-11-22 17:53:30|31.26|31.21|31.31|31.26|31.31|31.26|31.26|31.21|7
1732298020000|2024-11-22 17:53:40|31.32|31.27|31.39|31.34|31.39|31.34|31.32|31.27|8
1732298030000|2024-11-22 17:53:50|31.38|31.33|31.4|31.35|31.41|31.36|31.38|31.33|12
1732298040000|2024-11-22 17:54:00|31.39|31.34|31.42|31.37|31.42|31.37|31.39|31.34|8
1732298050000|2024-11-22 17:54:10|31.41|31.36|31.43|31.38|31.43|31.38|31.4|31.35|8
1732298060000|2024-11-22 17:54:20|31.44|31.39|31.4|31.35|31.44|31.39|31.4|31.35|7
1732298070000|2024-11-22 17:54:30|31.41|31.36|31.42|31.37|31.42|31.37|31.41|31.36|6
1732298080000|2024-11-22 17:54:40|31.43|31.38|31.42|31.37|31.44|31.39|31.42|31.37|4
1732298090000|2024-11-22 17:54:50|31.43|31.38|31.42|31.37|31.45|31.4|31.41|31.36|7
1732298100000|2024-11-22 17:55:00|31.41|31.36|31.43|31.38|31.43|31.38|31.39|31.34|6
1732298110000|2024-11-22 17:55:10|31.44|31.39|31.44|31.39|31.46|31.41|31.43|31.38|9
1732298120000|2024-11-22 17:55:20|31.45|31.4|31.46|31.41|31.47|31.42|31.45|31.4|4
1732298130000|2024-11-22 17:55:30|31.47|31.42|31.46|31.41|31.47|31.42|31.46|31.41|2
1732298140000|2024-11-22 17:55:40|31.44|31.39|31.4|31.35|31.44|31.39|31.4|31.35|4
1732298150000|2024-11-22 17:55:50|31.39|31.34|31.4|31.35|31.41|31.36|31.39|31.34|6
1732298160000|2024-11-22 17:56:00|31.39|31.34|31.34|31.29|31.39|31.34|31.27|31.22|14
1732298170000|2024-11-22 17:56:10|31.35|31.3|31.35|31.3|31.36|31.31|31.3|31.25|11
1732298180000|2024-11-22 17:56:20|31.34|31.29|31.3|31.25|31.35|31.3|31.3|31.25|8
1732298190000|2024-11-22 17:56:30|31.29|31.24|31.29|31.24|31.3|31.25|31.27|31.22|10
1732298200000|2024-11-22 17:56:40|31.28|31.23|31.25|31.2|31.28|31.23|31.23|31.18|14
1732298210000|2024-11-22 17:56:50|31.26|31.21|31.27|31.22|31.27|31.22|31.25|31.2|4
1732298220000|2024-11-22 17:57:00|31.26|31.21|31.24|31.19|31.26|31.21|31.22|31.17|11
1732298230000|2024-11-22 17:57:10|31.23|31.18|31.22|31.17|31.24|31.19|31.2|31.15|7
1732298240000|2024-11-22 17:57:20|31.23|31.18|31.22|31.17|31.23|31.18|31.21|31.16|4
1732298250000|2024-11-22 17:57:30|31.21|31.16|31.23|31.18|31.24|31.19|31.21|31.16|6
1732298260000|2024-11-22 17:57:40|31.21|31.16|31.17|31.12|31.21|31.16|31.16|31.11|10
1732298270000|2024-11-22 17:57:50|31.18|31.13|31.2|31.15|31.2|31.15|31.18|31.13|7
1732298280000|2024-11-22 17:58:00|31.19|31.14|31.17|31.12|31.19|31.14|31.17|31.12|5
1732298290000|2024-11-22 17:58:10|31.16|31.11|31.2|31.15|31.21|31.16|31.16|31.11|8
1732298300000|2024-11-22 17:58:20|31.21|31.16|31.25|31.2|31.25|31.2|31.21|31.16|7
1732298310000|2024-11-22 17:58:30|31.26|31.21|31.27|31.22|31.29|31.24|31.26|31.21|6
1732298320000|2024-11-22 17:58:40|31.26|31.21|31.29|31.24|31.29|31.24|31.26|31.21|4
1732298330000|2024-11-22 17:58:50|31.3|31.25|31.29|31.24|31.3|31.25|31.29|31.24|8
1732298340000|2024-11-22 17:59:00|31.28|31.23|31.26|31.21|31.28|31.23|31.25|31.2|6
1732298350000|2024-11-22 17:59:10|31.27|31.22|31.3|31.25|31.3|31.25|31.26|31.21|9
1732298360000|2024-11-22 17:59:20|31.31|31.26|31.36|31.31|31.36|31.31|31.31|31.26|5
1732298370000|2024-11-22 17:59:30|31.37|31.32|31.36|31.31|31.38|31.33|31.35|31.3|7
1732298380000|2024-11-22 17:59:40|31.35|31.3|31.36|31.31|31.36|31.31|31.32|31.27|9
1732298390000|2024-11-22 17:59:50|31.35|31.3|31.38|31.33|31.38|31.33|31.35|31.3|6
1732298400000|2024-11-22 18:00:00|31.37|31.32|31.43|31.38|31.45|31.4|31.36|31.31|11
1732298410000|2024-11-22 18:00:10|31.42|31.37|31.39|31.34|31.43|31.38|31.37|31.32|11
1732298420000|2024-11-22 18:00:20|31.38|31.33|31.42|31.37|31.42|31.37|31.38|31.33|6
1732298430000|2024-11-22 18:00:30|31.43|31.38|31.43|31.38|31.43|31.38|31.42|31.37|3
1732298440000|2024-11-22 18:00:40|31.44|31.39|31.51|31.46|31.51|31.46|31.44|31.39|7
1732298450000|2024-11-22 18:00:50|31.52|31.47|31.51|31.46|31.55|31.5|31.5|31.45|7
1732298460000|2024-11-22 18:01:00|31.5|31.45|31.52|31.47|31.52|31.47|31.49|31.44|17
1732298470000|2024-11-22 18:01:10|31.51|31.46|31.48|31.43|31.52|31.47|31.48|31.43|8
1732298480000|2024-11-22 18:01:20|31.47|31.42|31.47|31.42|31.48|31.43|31.47|31.42|7
1732298490000|2024-11-22 18:01:30|31.49|31.44|31.49|31.44|31.5|31.45|31.47|31.42|10
1732298500000|2024-11-22 18:01:40|31.5|31.45|31.58|31.53|31.58|31.53|31.49|31.44|10
1732298510000|2024-11-22 18:01:50|31.59|31.54|31.54|31.49|31.6|31.55|31.54|31.49|7
1732298520000|2024-11-22 18:02:00|31.53|31.48|31.53|31.48|31.55|31.5|31.53|31.48|5
1732298530000|2024-11-22 18:02:10|31.54|31.49|31.53|31.48|31.56|31.51|31.53|31.48|7
1732298540000|2024-11-22 18:02:20|31.52|31.47|31.62|31.57|31.62|31.57|31.52|31.47|11
1732298550000|2024-11-22 18:02:30|31.61|31.56|31.64|31.59|31.64|31.59|31.61|31.56|7
1732298560000|2024-11-22 18:02:40|31.63|31.58|31.64|31.59|31.64|31.59|31.63|31.58|2
1732298570000|2024-11-22 18:02:50|31.67|31.62|31.68|31.63|31.68|31.63|31.66|31.61|8
1732298580000|2024-11-22 18:03:00|31.69|31.64|31.76|31.71|31.76|31.71|31.69|31.64|7
1732298590000|2024-11-22 18:03:10|31.77|31.72|31.8|31.75|31.81|31.76|31.77|31.72|7
1732298600000|2024-11-22 18:03:20|31.81|31.76|31.81|31.76|31.81|31.76|31.8|31.75|5
1732298610000|2024-11-22 18:03:30|31.8|31.75|31.83|31.78|31.83|31.78|31.8|31.75|3
1732298620000|2024-11-22 18:03:40|31.82|31.77|31.83|31.78|31.84|31.79|31.81|31.76|8
1732298630000|2024-11-22 18:03:50|31.82|31.77|31.83|31.78|31.84|31.79|31.81|31.76|8
1732298640000|2024-11-22 18:04:00|31.82|31.77|31.83|31.78|31.84|31.79|31.82|31.77|4
1732298650000|2024-11-22 18:04:10|31.84|31.79|31.92|31.87|31.92|31.87|31.84|31.79|7
1732298660000|2024-11-22 18:04:20|31.93|31.88|31.93|31.88|31.97|31.92|31.93|31.88|7
1732298670000|2024-11-22 18:04:30|31.96|31.91|31.99|31.94|31.99|31.94|31.95|31.9|10
1732298680000|2024-11-22 18:04:40|31.98|31.93|31.93|31.88|31.99|31.94|31.92|31.87|8
1732298690000|2024-11-22 18:04:50|31.92|31.87|31.87|31.82|31.94|31.89|31.85|31.8|16
1732298700000|2024-11-22 18:05:00|31.86|31.81|31.95|31.9|31.95|31.9|31.83|31.78|14
1732298710000|2024-11-22 18:05:10|31.96|31.91|31.85|31.8|31.97|31.92|31.85|31.8|16
1732298720000|2024-11-22 18:05:20|31.86|31.81|31.93|31.88|31.93|31.88|31.85|31.8|7
1732298730000|2024-11-22 18:05:30|31.95|31.9|31.98|31.93|32.01|31.96|31.93|31.88|17
1732298740000|2024-11-22 18:05:40|31.96|31.91|31.94|31.89|31.96|31.91|31.93|31.88|12
1732298750000|2024-11-22 18:05:50|31.95|31.9|31.96|31.91|31.96|31.91|31.94|31.89|4
1732298760000|2024-11-22 18:06:00|31.95|31.9|31.96|31.91|31.96|31.91|31.95|31.9|2
1732298770000|2024-11-22 18:06:10|31.97|31.92|31.97|31.92|31.97|31.92|31.97|31.92|1
1732298780000|2024-11-22 18:06:20|31.98|31.93|32.02|31.97|32.02|31.97|31.98|31.93|5
1732298790000|2024-11-22 18:06:30|32.03|31.98|32.08|32.03|32.08|32.03|32.03|31.98|6
1732298800000|2024-11-22 18:06:40|32.09|32.04|32.07|32.02|32.09|32.04|32.04|31.99|10
1732298810000|2024-11-22 18:06:50|32.04|31.99|32.07|32.02|32.07|32.02|32.04|31.99|7
1732298820000|2024-11-22 18:07:00|32.08|32.03|32.04|31.99|32.08|32.03|32.04|31.99|6
1732298830000|2024-11-22 18:07:10|32.05|32|32|31.95|32.05|32|32|31.95|7
1732298840000|2024-11-22 18:07:20|32.01|31.96|32.04|31.99|32.04|31.99|32.01|31.96|2
1732298850000|2024-11-22 18:07:30|32.02|31.97|32.01|31.96|32.03|31.98|32|31.95|9
1732298860000|2024-11-22 18:07:40|32.02|31.97|32.05|32|32.05|32|32.01|31.96|6
1732298870000|2024-11-22 18:07:50|32.04|31.99|32.05|32|32.05|32|32.03|31.98|3
1732298880000|2024-11-22 18:08:00|32.02|31.97|31.98|31.93|32.02|31.97|31.98|31.93|5
1732298890000|2024-11-22 18:08:10|32|31.95|31.98|31.93|32.03|31.98|31.98|31.93|7
1732298900000|2024-11-22 18:08:20|31.99|31.94|31.99|31.94|31.99|31.94|31.98|31.93|3
1732298910000|2024-11-22 18:08:30|32|31.95|31.98|31.93|32|31.95|31.98|31.93|5
1732298920000|2024-11-22 18:08:40|31.99|31.94|31.99|31.94|31.99|31.94|31.99|31.94|1
1732298930000|2024-11-22 18:08:50|31.98|31.93|32.05|32|32.07|32.02|31.98|31.93|8
1732298940000|2024-11-22 18:09:00|32.04|31.99|32.08|32.03|32.08|32.03|32.03|31.98|7
1732298950000|2024-11-22 18:09:10|32.09|32.04|32.12|32.07|32.15|32.1|32.09|32.04|15
1732298960000|2024-11-22 18:09:20|32.13|32.08|32.12|32.07|32.13|32.08|32.1|32.05|6
1732298970000|2024-11-22 18:09:30|32.13|32.08|32.13|32.08|32.17|32.12|32.13|32.08|7
1732298980000|2024-11-22 18:09:40|32.14|32.09|32.15|32.1|32.17|32.12|32.14|32.09|10
1732298990000|2024-11-22 18:09:50|32.14|32.09|32.14|32.09|32.14|32.09|32.14|32.09|1
1732299000000|2024-11-22 18:10:00|32.13|32.08|32.13|32.08|32.14|32.09|32.12|32.07|5
1732299010000|2024-11-22 18:10:10|32.12|32.07|32.06|32.01|32.12|32.07|32.06|32.01|5
1732299020000|2024-11-22 18:10:20|32.08|32.03|32.07|32.02|32.09|32.04|32.06|32.01|4
1732299030000|2024-11-22 18:10:30|32.08|32.03|32.11|32.06|32.11|32.06|32.08|32.03|3
1732299040000|2024-11-22 18:10:40|32.1|32.05|32.11|32.06|32.11|32.06|32.1|32.05|2
1732299050000|2024-11-22 18:10:50|32.12|32.07|32.1|32.05|32.12|32.07|32.1|32.05|3
1732299060000|2024-11-22 18:11:00|32.12|32.07|32.15|32.1|32.15|32.1|32.12|32.07|3
1732299070000|2024-11-22 18:11:10|32.16|32.11|32.15|32.1|32.16|32.11|32.15|32.1|2
1732299080000|2024-11-22 18:11:20|32.14|32.09|32.14|32.09|32.15|32.1|32.14|32.09|3
1732299090000|2024-11-22 18:11:30|32.15|32.1|32.17|32.12|32.17|32.12|32.14|32.09|5
1732299100000|2024-11-22 18:11:40|32.16|32.11|32.16|32.11|32.16|32.11|32.15|32.1|3
1732299110000|2024-11-22 18:11:50|32.15|32.1|32.15|32.1|32.15|32.1|32.15|32.1|1
1732299120000|2024-11-22 18:12:00|32.16|32.11|32.15|32.1|32.16|32.11|32.15|32.1|2
1732299130000|2024-11-22 18:12:10|32.16|32.11|32.16|32.11|32.16|32.11|32.16|32.11|1
1732299140000|2024-11-22 18:12:20|32.15|32.1|32.12|32.07|32.15|32.1|32.12|32.07|3
1732299150000|2024-11-22 18:12:30|32.13|32.08|32.13|32.08|32.13|32.08|32.13|32.08|1
1732299160000|2024-11-22 18:12:40|32.14|32.09|32.15|32.1|32.15|32.1|32.14|32.09|2
1732299170000|2024-11-22 18:12:50|32.13|32.08|32.2|32.15|32.2|32.15|32.13|32.08|10
1732299180000|2024-11-22 18:13:00|32.21|32.16|32.19|32.14|32.21|32.16|32.19|32.14|3
1732299190000|2024-11-22 18:13:10|32.18|32.13|32.16|32.11|32.19|32.14|32.16|32.11|4
1732299200000|2024-11-22 18:13:20|32.17|32.12|32.14|32.09|32.17|32.12|32.14|32.09|4
1732299210000|2024-11-22 18:13:30|32.15|32.1|32.17|32.12|32.17|32.12|32.15|32.1|3
1732299220000|2024-11-22 18:13:40|32.15|32.1|32.16|32.11|32.16|32.11|32.15|32.1|2
1732299240000|2024-11-22 18:14:00|32.14|32.09|32.1|32.05|32.15|32.1|32.09|32.04|9
1732299250000|2024-11-22 18:14:10|32.09|32.04|32.07|32.02|32.09|32.04|32.06|32.01|7
1732299260000|2024-11-22 18:14:20|32.24|32.19|32.2|32.15|32.25|32.2|32.18|32.13|11
1732299270000|2024-11-22 18:14:30|32.19|32.14|32.2|32.15|32.2|32.15|32.18|32.13|8
1732299280000|2024-11-22 18:14:40|32.19|32.14|32.2|32.15|32.2|32.15|32.18|32.13|4
1732299290000|2024-11-22 18:14:50|32.21|32.16|32.19|32.14|32.23|32.18|32.19|32.14|11
1732299300000|2024-11-22 18:15:00|32.18|32.13|32.17|32.12|32.2|32.15|32.15|32.1|9
1732299310000|2024-11-22 18:15:10|32.18|32.13|32.27|32.22|32.27|32.22|32.17|32.12|14
1732299320000|2024-11-22 18:15:20|32.3|32.25|32.36|32.31|32.37|32.32|32.3|32.25|9
1732299330000|2024-11-22 18:15:30|32.37|32.32|32.29|32.24|32.37|32.32|32.29|32.24|8
1732299340000|2024-11-22 18:15:40|32.27|32.22|32.37|32.32|32.38|32.33|32.27|32.22|16
1732299350000|2024-11-22 18:15:50|32.38|32.33|32.48|32.43|32.48|32.43|32.38|32.33|14
1732299360000|2024-11-22 18:16:00|32.49|32.44|32.48|32.43|32.5|32.45|32.48|32.43|4
1732299370000|2024-11-22 18:16:10|32.49|32.44|32.54|32.49|32.54|32.49|32.48|32.43|9
1732299380000|2024-11-22 18:16:20|32.53|32.48|32.48|32.43|32.53|32.48|32.47|32.42|12
1732299390000|2024-11-22 18:16:30|32.47|32.42|32.46|32.41|32.51|32.46|32.46|32.41|19
1732299400000|2024-11-22 18:16:40|32.47|32.42|32.47|32.42|32.5|32.45|32.46|32.41|9
1732299410000|2024-11-22 18:16:50|32.45|32.4|32.37|32.32|32.45|32.4|32.35|32.3|11
1732299420000|2024-11-22 18:17:00|32.36|32.31|32.37|32.32|32.37|32.32|32.3|32.25|12
1732299430000|2024-11-22 18:17:10|32.38|32.33|32.34|32.29|32.38|32.33|32.34|32.29|7
1732299440000|2024-11-22 18:17:20|32.33|32.28|32.3|32.25|32.33|32.28|32.29|32.24|11
1732299450000|2024-11-22 18:17:30|32.29|32.24|32.32|32.27|32.33|32.28|32.29|32.24|6
1732299460000|2024-11-22 18:17:40|32.33|32.28|32.31|32.26|32.33|32.28|32.29|32.24|9
1732299470000|2024-11-22 18:17:50|32.3|32.25|32.43|32.38|32.43|32.38|32.3|32.25|11
1732299480000|2024-11-22 18:18:00|32.44|32.39|32.44|32.39|32.44|32.39|32.42|32.37|9
1732299490000|2024-11-22 18:18:10|32.42|32.37|32.47|32.42|32.47|32.42|32.4|32.35|13
1732299500000|2024-11-22 18:18:20|32.48|32.43|32.5|32.45|32.56|32.51|32.48|32.43|13
1732299510000|2024-11-22 18:18:30|32.48|32.43|32.44|32.39|32.49|32.44|32.44|32.39|13
1732299520000|2024-11-22 18:18:40|32.43|32.38|32.47|32.42|32.47|32.42|32.43|32.38|7
1732299530000|2024-11-22 18:18:50|32.5|32.45|32.49|32.44|32.5|32.45|32.49|32.44|2
1732299540000|2024-11-22 18:19:00|32.5|32.45|32.51|32.46|32.51|32.46|32.5|32.45|2
1732299550000|2024-11-22 18:19:10|32.5|32.45|32.49|32.44|32.5|32.45|32.49|32.44|2
1732299560000|2024-11-22 18:19:20|32.5|32.45|32.5|32.45|32.5|32.45|32.5|32.45|1
1732299570000|2024-11-22 18:19:30|32.51|32.46|32.51|32.46|32.51|32.46|32.51|32.46|1
1732299580000|2024-11-22 18:19:40|32.52|32.47|32.51|32.46|32.52|32.47|32.51|32.46|2
1732299590000|2024-11-22 18:19:50|32.52|32.47|32.54|32.49|32.54|32.49|32.52|32.47|2
1732299600000|2024-11-22 18:20:00|32.51|32.46|32.52|32.47|32.52|32.47|32.51|32.46|2
1732299610000|2024-11-22 18:20:10|32.53|32.48|32.53|32.48|32.54|32.49|32.52|32.47|6
1732299620000|2024-11-22 18:20:20|32.54|32.49|32.58|32.53|32.58|32.53|32.54|32.49|4
1732299630000|2024-11-22 18:20:30|32.57|32.52|32.57|32.52|32.57|32.52|32.56|32.51|3
1732299640000|2024-11-22 18:20:40|32.58|32.53|32.58|32.53|32.58|32.53|32.58|32.53|1
1732299650000|2024-11-22 18:20:50|32.59|32.54|32.59|32.54|32.59|32.54|32.59|32.54|1
1732299660000|2024-11-22 18:21:00|32.6|32.55|32.61|32.56|32.61|32.56|32.6|32.55|4
1732299670000|2024-11-22 18:21:10|32.59|32.54|32.61|32.56|32.61|32.56|32.59|32.54|2
1732299680000|2024-11-22 18:21:20|32.59|32.54|32.59|32.54|32.59|32.54|32.59|32.54|1
1732299690000|2024-11-22 18:21:30|32.6|32.55|32.61|32.56|32.61|32.56|32.6|32.55|2
1732299700000|2024-11-22 18:21:40|32.59|32.54|32.6|32.55|32.6|32.55|32.59|32.54|4
1732299710000|2024-11-22 18:21:50|32.61|32.56|32.62|32.57|32.66|32.61|32.61|32.56|7
1732299720000|2024-11-22 18:22:00|32.61|32.56|32.63|32.58|32.63|32.58|32.61|32.56|3
1732299730000|2024-11-22 18:22:10|32.64|32.59|32.67|32.62|32.67|32.62|32.63|32.58|4
1732299740000|2024-11-22 18:22:20|32.68|32.63|32.66|32.61|32.69|32.64|32.66|32.61|4
1732299750000|2024-11-22 18:22:30|32.67|32.62|32.67|32.62|32.67|32.62|32.66|32.61|5
1732299760000|2024-11-22 18:22:40|32.68|32.63|32.68|32.63|32.68|32.63|32.67|32.62|3
1732299770000|2024-11-22 18:22:50|32.69|32.64|32.68|32.63|32.69|32.64|32.68|32.63|2
1732299780000|2024-11-22 18:23:00|32.67|32.62|32.68|32.63|32.68|32.63|32.67|32.62|2
1732299790000|2024-11-22 18:23:10|32.67|32.62|32.7|32.65|32.7|32.65|32.67|32.62|2
1732299800000|2024-11-22 18:23:20|32.71|32.66|32.7|32.65|32.72|32.67|32.69|32.64|8
1732299810000|2024-11-22 18:23:30|32.71|32.66|32.7|32.65|32.71|32.66|32.7|32.65|2
1732299820000|2024-11-22 18:23:40|32.71|32.66|32.71|32.66|32.71|32.66|32.71|32.66|1
1732299830000|2024-11-22 18:23:50|32.7|32.65|32.7|32.65|32.7|32.65|32.7|32.65|1
1732299840000|2024-11-22 18:24:00|32.67|32.62|32.64|32.59|32.67|32.62|32.64|32.59|6
1732299850000|2024-11-22 18:24:10|32.65|32.6|32.65|32.6|32.66|32.61|32.65|32.6|3
1732299860000|2024-11-22 18:24:20|32.66|32.61|32.66|32.61|32.68|32.63|32.66|32.61|5
1732299870000|2024-11-22 18:24:30|32.67|32.62|32.67|32.62|32.7|32.65|32.67|32.62|3
1732299880000|2024-11-22 18:24:40|32.66|32.61|32.62|32.57|32.66|32.61|32.61|32.56|4
1732299890000|2024-11-22 18:24:50|32.64|32.59|32.65|32.6|32.65|32.6|32.64|32.59|2
1732299900000|2024-11-22 18:25:00|32.63|32.58|32.65|32.6|32.65|32.6|32.63|32.58|2
1732299910000|2024-11-22 18:25:10|32.66|32.61|32.75|32.7|32.75|32.7|32.66|32.61|11
1732299920000|2024-11-22 18:25:20|32.74|32.69|32.74|32.69|32.74|32.69|32.73|32.68|7
1732299930000|2024-11-22 18:25:30|32.75|32.7|32.73|32.68|32.75|32.7|32.73|32.68|2
1732299940000|2024-11-22 18:25:40|32.74|32.69|32.74|32.69|32.74|32.69|32.73|32.68|5
1732299950000|2024-11-22 18:25:50|32.73|32.68|32.73|32.68|32.73|32.68|32.73|32.68|1
1732299960000|2024-11-22 18:26:00|32.71|32.66|32.68|32.63|32.73|32.68|32.68|32.63|8
1732299970000|2024-11-22 18:26:10|32.67|32.62|32.68|32.63|32.68|32.63|32.67|32.62|2
1732299980000|2024-11-22 18:26:20|32.67|32.62|32.67|32.62|32.7|32.65|32.66|32.61|6
1732299990000|2024-11-22 18:26:30|32.66|32.61|32.67|32.62|32.67|32.62|32.66|32.61|8
1732300000000|2024-11-22 18:26:40|32.68|32.63|32.63|32.58|32.68|32.63|32.63|32.58|7
1732300010000|2024-11-22 18:26:50|32.62|32.57|32.61|32.56|32.63|32.58|32.61|32.56|4
1732300020000|2024-11-22 18:27:00|32.59|32.54|32.61|32.56|32.62|32.57|32.59|32.54|15
1732300030000|2024-11-22 18:27:10|32.6|32.55|32.62|32.57|32.62|32.57|32.6|32.55|3
1732300040000|2024-11-22 18:27:20|32.73|32.68|32.74|32.69|32.75|32.7|32.73|32.68|6
1732300050000|2024-11-22 18:27:30|32.75|32.7|32.78|32.73|32.81|32.76|32.75|32.7|12
1732300060000|2024-11-22 18:27:40|32.79|32.74|32.8|32.75|32.81|32.76|32.79|32.74|5
1732300070000|2024-11-22 18:27:50|32.81|32.76|32.81|32.76|32.82|32.77|32.8|32.75|7
1732300080000|2024-11-22 18:28:00|32.8|32.75|32.84|32.79|32.84|32.79|32.8|32.75|10
1732300090000|2024-11-22 18:28:10|32.83|32.78|32.8|32.75|32.83|32.78|32.8|32.75|4
1732300100000|2024-11-22 18:28:20|32.78|32.73|32.75|32.7|32.78|32.73|32.75|32.7|3
1732300110000|2024-11-22 18:28:30|32.76|32.71|32.8|32.75|32.8|32.75|32.76|32.71|8
1732300120000|2024-11-22 18:28:40|32.79|32.74|32.82|32.77|32.82|32.77|32.79|32.74|6
1732300130000|2024-11-22 18:28:50|32.8|32.75|32.65|32.6|32.8|32.75|32.65|32.6|14
1732300140000|2024-11-22 18:29:00|32.64|32.59|32.56|32.51|32.64|32.59|32.56|32.51|9
1732300150000|2024-11-22 18:29:10|32.57|32.52|32.51|32.46|32.57|32.52|32.5|32.45|9
1732300160000|2024-11-22 18:29:20|32.5|32.45|32.46|32.41|32.5|32.45|32.44|32.39|19
1732300170000|2024-11-22 18:29:30|32.45|32.4|32.39|32.34|32.46|32.41|32.39|32.34|8
1732300180000|2024-11-22 18:29:40|32.4|32.35|32.39|32.34|32.42|32.37|32.39|32.34|12
1732300190000|2024-11-22 18:29:50|32.38|32.33|32.4|32.35|32.41|32.36|32.38|32.33|7
1732300200000|2024-11-22 18:30:00|32.41|32.36|32.48|32.43|32.48|32.43|32.4|32.35|16
1732300210000|2024-11-22 18:30:10|32.46|32.41|32.46|32.41|32.46|32.41|32.44|32.39|10
1732300220000|2024-11-22 18:30:20|32.47|32.42|32.55|32.5|32.57|32.52|32.47|32.42|14
1732300230000|2024-11-22 18:30:30|32.54|32.49|32.58|32.53|32.61|32.56|32.53|32.48|14
1732300240000|2024-11-22 18:30:40|32.59|32.54|32.69|32.64|32.71|32.66|32.57|32.52|14
1732300250000|2024-11-22 18:30:50|32.68|32.63|32.68|32.63|32.69|32.64|32.67|32.62|6
1732300260000|2024-11-22 18:31:00|32.67|32.62|32.9|32.85|32.9|32.85|32.65|32.6|22
1732300270000|2024-11-22 18:31:10|32.91|32.86|32.98|32.93|32.98|32.93|32.9|32.85|14
1732300280000|2024-11-22 18:31:20|32.97|32.92|32.99|32.94|32.99|32.94|32.94|32.89|7
1732300290000|2024-11-22 18:31:30|32.98|32.93|33|32.95|33|32.95|32.98|32.93|15
1732300300000|2024-11-22 18:31:40|32.99|32.94|32.98|32.93|32.99|32.94|32.95|32.9|16
1732300310000|2024-11-22 18:31:50|32.99|32.94|32.96|32.91|32.99|32.94|32.96|32.91|7
1732300320000|2024-11-22 18:32:00|32.95|32.9|32.88|32.83|32.95|32.9|32.84|32.79|16
1732300330000|2024-11-22 18:32:10|32.85|32.8|32.85|32.8|32.88|32.83|32.84|32.79|10
1732300340000|2024-11-22 18:32:20|32.84|32.79|32.74|32.69|32.84|32.79|32.73|32.68|12
1732300350000|2024-11-22 18:32:30|32.77|32.72|32.82|32.77|32.82|32.77|32.73|32.68|14
1732300360000|2024-11-22 18:32:40|32.8|32.75|32.79|32.74|32.82|32.77|32.78|32.73|17
1732300370000|2024-11-22 18:32:50|32.78|32.73|32.81|32.76|32.82|32.77|32.76|32.71|15
1732300380000|2024-11-22 18:33:00|32.8|32.75|32.77|32.72|32.81|32.76|32.77|32.72|9
1732300390000|2024-11-22 18:33:10|32.76|32.71|32.78|32.73|32.78|32.73|32.75|32.7|9
1732300400000|2024-11-22 18:33:20|32.77|32.72|32.87|32.82|32.9|32.85|32.76|32.71|15
1732300410000|2024-11-22 18:33:30|32.88|32.83|32.75|32.7|32.88|32.83|32.75|32.7|14
1732300420000|2024-11-22 18:33:40|32.76|32.71|32.76|32.71|32.76|32.71|32.75|32.7|3
1732300430000|2024-11-22 18:33:50|32.75|32.7|32.68|32.63|32.75|32.7|32.68|32.63|7
1732300440000|2024-11-22 18:34:00|32.7|32.65|32.77|32.72|32.77|32.72|32.69|32.64|9
1732300450000|2024-11-22 18:34:10|32.78|32.73|32.77|32.72|32.79|32.74|32.74|32.69|15
1732300460000|2024-11-22 18:34:20|32.78|32.73|32.79|32.74|32.79|32.74|32.77|32.72|8
1732300470000|2024-11-22 18:34:30|32.8|32.75|32.85|32.8|32.86|32.81|32.8|32.75|7
1732300480000|2024-11-22 18:34:40|32.84|32.79|32.82|32.77|32.84|32.79|32.8|32.75|8
1732300490000|2024-11-22 18:34:50|32.83|32.78|32.84|32.79|32.85|32.8|32.82|32.77|8
1732300500000|2024-11-22 18:35:00|32.83|32.78|32.94|32.89|32.94|32.89|32.8|32.75|16
1732300510000|2024-11-22 18:35:10|32.95|32.9|32.9|32.85|32.98|32.93|32.9|32.85|10
1732300520000|2024-11-22 18:35:20|32.92|32.87|32.95|32.9|32.95|32.9|32.89|32.84|12
1732300530000|2024-11-22 18:35:30|32.97|32.92|32.97|32.92|32.99|32.94|32.96|32.91|6
1732300540000|2024-11-22 18:35:40|32.98|32.93|32.97|32.92|32.99|32.94|32.97|32.92|4
1732300550000|2024-11-22 18:35:50|32.96|32.91|32.84|32.79|32.98|32.93|32.84|32.79|20
1732300560000|2024-11-22 18:36:00|32.83|32.78|32.81|32.76|32.85|32.8|32.81|32.76|11
1732300570000|2024-11-22 18:36:10|32.78|32.73|32.87|32.82|32.87|32.82|32.77|32.72|14
1732300580000|2024-11-22 18:36:20|32.88|32.83|32.87|32.82|32.88|32.83|32.85|32.8|13
1732300590000|2024-11-22 18:36:30|32.86|32.81|32.93|32.88|32.95|32.9|32.86|32.81|15
1732300600000|2024-11-22 18:36:40|32.92|32.87|32.96|32.91|32.96|32.91|32.92|32.87|5
1732300610000|2024-11-22 18:36:50|32.97|32.92|32.99|32.94|32.99|32.94|32.96|32.91|5
1732300620000|2024-11-22 18:37:00|33|32.95|33.01|32.96|33.01|32.96|33|32.95|2
1732300630000|2024-11-22 18:37:10|33.02|32.97|33.14|33.09|33.14|33.09|33.02|32.97|11
1732300640000|2024-11-22 18:37:20|33.15|33.1|33.14|33.09|33.17|33.12|33.14|33.09|11
1732300650000|2024-11-22 18:37:30|33.13|33.08|33.09|33.04|33.13|33.08|33.02|32.97|16
1732300660000|2024-11-22 18:37:40|33.08|33.03|33.08|33.03|33.08|33.03|33.01|32.96|12
1732300670000|2024-11-22 18:37:50|33.09|33.04|33.2|33.15|33.2|33.15|33.09|33.04|9
1732300680000|2024-11-22 18:38:00|33.19|33.14|33.11|33.06|33.19|33.14|33.11|33.06|9
1732300690000|2024-11-22 18:38:10|33.14|33.09|33.1|33.05|33.16|33.11|33.09|33.04|16
1732300700000|2024-11-22 18:38:20|33.09|33.04|33.1|33.05|33.1|33.05|33.08|33.03|7
1732300710000|2024-11-22 18:38:30|33.11|33.06|33.13|33.08|33.14|33.09|33.11|33.06|7
1732300720000|2024-11-22 18:38:40|33.12|33.07|33.18|33.13|33.19|33.14|33.12|33.07|11
1732300730000|2024-11-22 18:38:50|33.17|33.12|33.18|33.13|33.19|33.14|33.16|33.11|10
1732300740000|2024-11-22 18:39:00|33.17|33.12|33.17|33.12|33.18|33.13|33.1|33.05|10
1732300750000|2024-11-22 18:39:10|33.18|33.13|33.2|33.15|33.2|33.15|33.18|33.13|5
1732300760000|2024-11-22 18:39:20|33.19|33.14|33.17|33.12|33.19|33.14|33.16|33.11|5
1732300770000|2024-11-22 18:39:30|33.16|33.11|33.19|33.14|33.19|33.14|33.16|33.11|3
1732300780000|2024-11-22 18:39:40|33.2|33.15|33.22|33.17|33.22|33.17|33.18|33.13|9
1732300790000|2024-11-22 18:39:50|33.21|33.16|33.18|33.13|33.22|33.17|33.18|33.13|7
1732300800000|2024-11-22 18:40:00|33.19|33.14|33.09|33.04|33.28|33.23|33.07|33.02|19
1732300810000|2024-11-22 18:40:10|33.1|33.05|33.22|33.17|33.25|33.2|33.1|33.05|15
1732300820000|2024-11-22 18:40:20|33.19|33.14|33.21|33.16|33.21|33.16|33.17|33.12|16
1732300830000|2024-11-22 18:40:30|33.17|33.12|33.09|33.04|33.17|33.12|33.09|33.04|13
1732300840000|2024-11-22 18:40:40|33.08|33.03|33.03|32.98|33.08|33.03|33.03|32.98|11
1732300850000|2024-11-22 18:40:50|33.04|32.99|33.02|32.97|33.04|32.99|33.01|32.96|11
1732300860000|2024-11-22 18:41:00|33|32.95|33.03|32.98|33.04|32.99|32.96|32.91|13
1732300870000|2024-11-22 18:41:10|33.04|32.99|33.04|32.99|33.04|32.99|33.04|32.99|1
1732300890000|2024-11-22 18:41:30|33.05|33|33.07|33.02|33.07|33.02|33.05|33|3
1732300900000|2024-11-22 18:41:40|33.08|33.03|33.11|33.06|33.11|33.06|33.07|33.02|4
1732300910000|2024-11-22 18:41:50|33.09|33.04|33.06|33.01|33.09|33.04|33.06|33.01|3
1732300920000|2024-11-22 18:42:00|33.05|33|33.05|33|33.05|33|33.05|33|1
1732300930000|2024-11-22 18:42:10|33.04|32.99|33.04|32.99|33.04|32.99|33.03|32.98|3
1732300940000|2024-11-22 18:42:20|33.02|32.97|33.02|32.97|33.02|32.97|33.02|32.97|1
1732300950000|2024-11-22 18:42:30|33.04|32.99|33.03|32.98|33.04|32.99|33.03|32.98|2
1732300970000|2024-11-22 18:42:50|33.01|32.96|33.02|32.97|33.02|32.97|33.01|32.96|2
1732300980000|2024-11-22 18:43:00|33.04|32.99|33.03|32.98|33.04|32.99|33.03|32.98|4
1732300990000|2024-11-22 18:43:10|33.01|32.96|33.01|32.96|33.01|32.96|33.01|32.96|1
1732301000000|2024-11-22 18:43:20|33.03|32.98|33.03|32.98|33.04|32.99|33.03|32.98|3
1732301010000|2024-11-22 18:43:30|33.02|32.97|33|32.95|33.02|32.97|33|32.95|3
1732301020000|2024-11-22 18:43:40|33.01|32.96|32.99|32.94|33.01|32.96|32.99|32.94|5
1732301030000|2024-11-22 18:43:50|33|32.95|33|32.95|33|32.95|33|32.95|1
1732301040000|2024-11-22 18:44:00|32.99|32.94|32.97|32.92|32.99|32.94|32.97|32.92|3
1732301060000|2024-11-22 18:44:20|32.96|32.91|32.95|32.9|32.96|32.91|32.95|32.9|2
1732301070000|2024-11-22 18:44:30|32.94|32.89|32.95|32.9|32.95|32.9|32.94|32.89|2
1732301080000|2024-11-22 18:44:40|32.94|32.89|32.92|32.87|32.94|32.89|32.92|32.87|3
1732301090000|2024-11-22 18:44:50|32.9|32.85|32.89|32.84|32.9|32.85|32.89|32.84|2
1732301100000|2024-11-22 18:45:00|32.88|32.83|32.87|32.82|32.89|32.84|32.87|32.82|4
1732301110000|2024-11-22 18:45:10|32.88|32.83|32.88|32.83|32.88|32.83|32.87|32.82|3
1732301120000|2024-11-22 18:45:20|32.87|32.82|32.86|32.81|32.87|32.82|32.86|32.81|2
1732301130000|2024-11-22 18:45:30|32.9|32.85|32.9|32.85|32.91|32.86|32.9|32.85|3
1732301150000|2024-11-22 18:45:50|32.89|32.84|32.89|32.84|32.9|32.85|32.89|32.84|3
1732301160000|2024-11-22 18:46:00|32.88|32.83|32.88|32.83|32.88|32.83|32.88|32.83|1
1732301170000|2024-11-22 18:46:10|32.87|32.82|32.86|32.81|32.89|32.84|32.86|32.81|7
1732301180000|2024-11-22 18:46:20|32.85|32.8|32.83|32.78|32.85|32.8|32.83|32.78|2
1732301190000|2024-11-22 18:46:30|32.82|32.77|32.81|32.76|32.83|32.78|32.81|32.76|4
1732301200000|2024-11-22 18:46:40|32.8|32.75|32.73|32.68|32.8|32.75|32.73|32.68|11
1732301210000|2024-11-22 18:46:50|32.7|32.65|32.66|32.61|32.7|32.65|32.66|32.61|2
1732301220000|2024-11-22 18:47:00|32.68|32.63|32.7|32.65|32.7|32.65|32.68|32.63|6
1732301230000|2024-11-22 18:47:10|32.68|32.63|32.69|32.64|32.7|32.65|32.68|32.63|7
1732301240000|2024-11-22 18:47:20|32.71|32.66|32.71|32.66|32.71|32.66|32.7|32.65|5
1732301250000|2024-11-22 18:47:30|32.7|32.65|32.7|32.65|32.7|32.65|32.7|32.65|1
1732301260000|2024-11-22 18:47:40|32.69|32.64|32.71|32.66|32.71|32.66|32.69|32.64|6
1732301270000|2024-11-22 18:47:50|32.7|32.65|32.71|32.66|32.71|32.66|32.7|32.65|2
1732301280000|2024-11-22 18:48:00|32.72|32.67|32.74|32.69|32.74|32.69|32.72|32.67|2
1732301290000|2024-11-22 18:48:10|32.75|32.7|32.76|32.71|32.76|32.71|32.75|32.7|4
1732301300000|2024-11-22 18:48:20|32.75|32.7|32.73|32.68|32.75|32.7|32.73|32.68|3
1732301310000|2024-11-22 18:48:30|32.72|32.67|32.63|32.58|32.72|32.67|32.6|32.55|11
1732301320000|2024-11-22 18:48:40|32.64|32.59|32.64|32.59|32.64|32.59|32.61|32.56|9
1732301330000|2024-11-22 18:48:50|32.63|32.58|32.59|32.54|32.63|32.58|32.59|32.54|4
1732301340000|2024-11-22 18:49:00|32.58|32.53|32.12|32.07|32.58|32.53|32.05|32|10
1732301350000|2024-11-22 18:49:10|32.11|32.06|32.13|32.08|32.16|32.11|32.11|32.06|10
1732301360000|2024-11-22 18:49:20|32.12|32.07|32.12|32.07|32.15|32.1|32.11|32.06|12
1732301370000|2024-11-22 18:49:30|32.11|32.06|32.11|32.06|32.13|32.08|32.04|31.99|16
1732301380000|2024-11-22 18:49:40|32.12|32.07|32.08|32.03|32.14|32.09|32.07|32.02|9
1732301390000|2024-11-22 18:49:50|32.06|32.01|32.05|32|32.06|32.01|32.05|32|4
1732301400000|2024-11-22 18:50:00|32.06|32.01|32.18|32.13|32.2|32.15|32.06|32.01|14
1732301410000|2024-11-22 18:50:10|32.16|32.11|32.09|32.04|32.26|32.21|32.09|32.04|16
1732301420000|2024-11-22 18:50:20|32.06|32.01|31.86|31.81|32.06|32.01|31.86|31.81|18
1732301430000|2024-11-22 18:50:30|31.84|31.79|31.79|31.74|31.84|31.79|31.77|31.72|10
1732301440000|2024-11-22 18:50:40|31.83|31.78|31.93|31.88|31.95|31.9|31.82|31.77|19
1732301450000|2024-11-22 18:50:50|31.94|31.89|31.92|31.87|31.95|31.9|31.88|31.83|21
1732301460000|2024-11-22 18:51:00|31.9|31.85|31.84|31.79|31.96|31.91|31.84|31.79|14
1732301470000|2024-11-22 18:51:10|31.87|31.82|31.94|31.89|31.97|31.92|31.87|31.82|13
1732301480000|2024-11-22 18:51:20|31.93|31.88|31.87|31.82|31.94|31.89|31.82|31.77|18
1732301490000|2024-11-22 18:51:30|31.86|31.81|31.84|31.79|31.89|31.84|31.82|31.77|15
1732301500000|2024-11-22 18:51:40|31.81|31.76|31.83|31.78|31.84|31.79|31.78|31.73|13
1732301510000|2024-11-22 18:51:50|31.84|31.79|31.79|31.74|31.84|31.79|31.77|31.72|11
1732301520000|2024-11-22 18:52:00|31.78|31.73|31.84|31.79|31.84|31.79|31.78|31.73|17
1732301530000|2024-11-22 18:52:10|31.83|31.78|31.73|31.68|31.85|31.8|31.72|31.67|18
1732301540000|2024-11-22 18:52:20|31.72|31.67|31.79|31.74|31.8|31.75|31.72|31.67|16
1732301550000|2024-11-22 18:52:30|31.8|31.75|31.73|31.68|31.81|31.76|31.73|31.68|12
1732301560000|2024-11-22 18:52:40|31.72|31.67|31.69|31.64|31.72|31.67|31.68|31.63|4
1732301570000|2024-11-22 18:52:50|31.72|31.67|31.68|31.63|31.76|31.71|31.68|31.63|14
1732301580000|2024-11-22 18:53:00|31.69|31.64|31.7|31.65|31.7|31.65|31.68|31.63|12
1732301590000|2024-11-22 18:53:10|31.69|31.64|31.67|31.62|31.7|31.65|31.58|31.53|17
1732301600000|2024-11-22 18:53:20|31.66|31.61|31.58|31.53|31.68|31.63|31.58|31.53|14
1732301610000|2024-11-22 18:53:30|31.57|31.52|31.49|31.44|31.57|31.52|31.49|31.44|10
1732301620000|2024-11-22 18:53:40|31.5|31.45|31.56|31.51|31.56|31.51|31.5|31.45|21
1732301630000|2024-11-22 18:53:50|31.55|31.5|31.49|31.44|31.56|31.51|31.49|31.44|9
1732301640000|2024-11-22 18:54:00|31.5|31.45|31.45|31.4|31.57|31.52|31.45|31.4|21
1732301650000|2024-11-22 18:54:10|31.46|31.41|31.47|31.42|31.47|31.42|31.42|31.37|12
1732301660000|2024-11-22 18:54:20|31.46|31.41|31.59|31.54|31.59|31.54|31.44|31.39|19
1732301670000|2024-11-22 18:54:30|31.58|31.53|31.57|31.52|31.59|31.54|31.57|31.52|7
1732301680000|2024-11-22 18:54:40|31.58|31.53|31.6|31.55|31.63|31.58|31.58|31.53|7
1732301690000|2024-11-22 18:54:50|31.61|31.56|31.67|31.62|31.68|31.63|31.61|31.56|9
1732301700000|2024-11-22 18:55:00|31.68|31.63|31.59|31.54|31.68|31.63|31.59|31.54|14
1732301710000|2024-11-22 18:55:10|31.62|31.57|31.62|31.57|31.64|31.59|31.61|31.56|9
1732301720000|2024-11-22 18:55:20|31.61|31.56|31.6|31.55|31.61|31.56|31.6|31.55|6
1732301730000|2024-11-22 18:55:30|31.59|31.54|31.59|31.54|31.59|31.54|31.59|31.54|1
1732301740000|2024-11-22 18:55:40|31.6|31.55|31.62|31.57|31.67|31.62|31.6|31.55|13
1732301750000|2024-11-22 18:55:50|31.61|31.56|31.62|31.57|31.64|31.59|31.61|31.56|8
1732301760000|2024-11-22 18:56:00|31.6|31.55|31.43|31.38|31.61|31.56|31.43|31.38|18
1732301770000|2024-11-22 18:56:10|31.44|31.39|31.42|31.37|31.44|31.39|31.42|31.37|11
1732301780000|2024-11-22 18:56:20|31.44|31.39|31.45|31.4|31.46|31.41|31.44|31.39|3
1732301790000|2024-11-22 18:56:30|31.44|31.39|31.4|31.35|31.44|31.39|31.4|31.35|6
1732301800000|2024-11-22 18:56:40|31.41|31.36|31.4|31.35|31.41|31.36|31.39|31.34|5
1732301810000|2024-11-22 18:56:50|31.39|31.34|31.42|31.37|31.43|31.38|31.39|31.34|11
1732301820000|2024-11-22 18:57:00|31.45|31.4|31.41|31.36|31.52|31.47|31.41|31.36|18
1732301830000|2024-11-22 18:57:10|31.42|31.37|31.33|31.28|31.42|31.37|31.33|31.28|10
1732301840000|2024-11-22 18:57:20|31.34|31.29|31.35|31.3|31.39|31.34|31.31|31.26|17
1732301850000|2024-11-22 18:57:30|31.36|31.31|31.38|31.33|31.4|31.35|31.35|31.3|17
1732301860000|2024-11-22 18:57:40|31.39|31.34|31.4|31.35|31.42|31.37|31.37|31.32|15
1732301870000|2024-11-22 18:57:50|31.38|31.33|31.31|31.26|31.41|31.36|31.31|31.26|10
1732301880000|2024-11-22 18:58:00|31.36|31.31|31.54|31.49|31.54|31.49|31.36|31.31|21
1732301890000|2024-11-22 18:58:10|31.55|31.5|31.48|31.43|31.56|31.51|31.48|31.43|15
1732301900000|2024-11-22 18:58:20|31.49|31.44|31.51|31.46|31.54|31.49|31.49|31.44|18
1732301910000|2024-11-22 18:58:30|31.49|31.44|31.41|31.36|31.49|31.44|31.41|31.36|16
1732301920000|2024-11-22 18:58:40|31.42|31.37|31.42|31.37|31.42|31.37|31.4|31.35|4
1732301930000|2024-11-22 18:58:50|31.43|31.38|31.44|31.39|31.45|31.4|31.41|31.36|13
1732301940000|2024-11-22 18:59:00|31.43|31.38|31.5|31.45|31.5|31.45|31.43|31.38|7
1732301950000|2024-11-22 18:59:10|31.51|31.46|31.48|31.43|31.52|31.47|31.48|31.43|7
1732301960000|2024-11-22 18:59:20|31.49|31.44|31.46|31.41|31.49|31.44|31.46|31.41|6
1732301970000|2024-11-22 18:59:30|31.47|31.42|31.48|31.43|31.48|31.43|31.47|31.42|2
1732301980000|2024-11-22 18:59:40|31.47|31.42|31.56|31.51|31.56|31.51|31.43|31.38|12
1732301990000|2024-11-22 18:59:50|31.57|31.52|31.53|31.48|31.58|31.53|31.52|31.47|16
1732302000000|2024-11-22 19:00:00|31.52|31.47|31.59|31.54|31.63|31.58|31.51|31.46|13
1732302010000|2024-11-22 19:00:10|31.57|31.52|31.59|31.54|31.67|31.62|31.57|31.52|18
1732302020000|2024-11-22 19:00:20|31.6|31.55|31.66|31.61|31.69|31.64|31.6|31.55|12
1732302030000|2024-11-22 19:00:30|31.64|31.59|31.75|31.7|31.75|31.7|31.61|31.56|16
1732302040000|2024-11-22 19:00:40|31.74|31.69|31.71|31.66|31.75|31.7|31.7|31.65|10
1732302050000|2024-11-22 19:00:50|31.72|31.67|31.77|31.72|31.77|31.72|31.72|31.67|17
1732302060000|2024-11-22 19:01:00|31.76|31.71|31.73|31.68|31.77|31.72|31.73|31.68|14
1732302070000|2024-11-22 19:01:10|31.74|31.69|31.81|31.76|31.82|31.77|31.73|31.68|15
1732302080000|2024-11-22 19:01:20|31.82|31.77|31.91|31.86|31.91|31.86|31.82|31.77|10
1732302090000|2024-11-22 19:01:30|31.92|31.87|31.94|31.89|31.98|31.93|31.92|31.87|12
1732302100000|2024-11-22 19:01:40|31.95|31.9|32|31.95|32|31.95|31.94|31.89|11
1732302110000|2024-11-22 19:01:50|31.99|31.94|31.98|31.93|31.99|31.94|31.97|31.92|12
1732302120000|2024-11-22 19:02:00|31.99|31.94|32.04|31.99|32.14|32.09|31.99|31.94|19
1732302130000|2024-11-22 19:02:10|32.05|32|32.05|32|32.07|32.02|32.04|31.99|11
1732302140000|2024-11-22 19:02:20|32.03|31.98|31.93|31.88|32.03|31.98|31.93|31.88|9
1732302150000|2024-11-22 19:02:30|31.92|31.87|31.99|31.94|31.99|31.94|31.92|31.87|9
1732302160000|2024-11-22 19:02:40|32|31.95|31.9|31.85|32|31.95|31.88|31.83|12
1732302170000|2024-11-22 19:02:50|31.92|31.87|31.84|31.79|31.92|31.87|31.84|31.79|11
1732302180000|2024-11-22 19:03:00|31.83|31.78|31.7|31.65|31.83|31.78|31.69|31.64|8
1732302190000|2024-11-22 19:03:10|31.72|31.67|31.7|31.65|31.74|31.69|31.7|31.65|12
1732302200000|2024-11-22 19:03:20|31.69|31.64|31.63|31.58|31.69|31.64|31.63|31.58|17
1732302210000|2024-11-22 19:03:30|31.61|31.56|31.47|31.42|31.61|31.56|31.46|31.41|18
1732302220000|2024-11-22 19:03:40|31.46|31.41|31.43|31.38|31.49|31.44|31.43|31.38|11
1732302230000|2024-11-22 19:03:50|31.44|31.39|31.51|31.46|31.51|31.46|31.44|31.39|9
1732302240000|2024-11-22 19:04:00|31.5|31.45|31.58|31.53|31.59|31.54|31.49|31.44|14
1732302250000|2024-11-22 19:04:10|31.59|31.54|31.63|31.58|31.67|31.62|31.58|31.53|15
1732302260000|2024-11-22 19:04:20|31.64|31.59|31.67|31.62|31.67|31.62|31.63|31.58|9
1732302270000|2024-11-22 19:04:30|31.68|31.63|31.7|31.65|31.71|31.66|31.68|31.63|5
1732302280000|2024-11-22 19:04:40|31.71|31.66|31.74|31.69|31.77|31.72|31.71|31.66|12
1732302290000|2024-11-22 19:04:50|31.75|31.7|31.74|31.69|31.75|31.7|31.73|31.68|4
1732302300000|2024-11-22 19:05:00|31.75|31.7|31.76|31.71|31.84|31.79|31.75|31.7|16
1732302310000|2024-11-22 19:05:10|31.77|31.72|31.76|31.71|31.8|31.75|31.72|31.67|17
1732302320000|2024-11-22 19:05:20|31.74|31.69|31.74|31.69|31.74|31.69|31.67|31.62|10
1732302330000|2024-11-22 19:05:30|31.75|31.7|31.79|31.74|31.81|31.76|31.75|31.7|10
1732302340000|2024-11-22 19:05:40|31.78|31.73|31.75|31.7|31.78|31.73|31.71|31.66|13
1732302350000|2024-11-22 19:05:50|31.76|31.71|31.74|31.69|31.76|31.71|31.72|31.67|7
1732302360000|2024-11-22 19:06:00|31.76|31.71|31.91|31.86|31.91|31.86|31.76|31.71|11
1732302370000|2024-11-22 19:06:10|31.93|31.88|31.78|31.73|31.93|31.88|31.78|31.73|21
1732302380000|2024-11-22 19:06:20|31.8|31.75|31.79|31.74|31.8|31.75|31.72|31.67|17
1732302390000|2024-11-22 19:06:30|31.78|31.73|31.77|31.72|31.81|31.76|31.74|31.69|17
1732302400000|2024-11-22 19:06:40|31.76|31.71|31.74|31.69|31.76|31.71|31.72|31.67|9
1732302410000|2024-11-22 19:06:50|31.75|31.7|31.77|31.72|31.79|31.74|31.73|31.68|8
1732302420000|2024-11-22 19:07:00|31.76|31.71|31.88|31.83|31.89|31.84|31.76|31.71|15
1732302430000|2024-11-22 19:07:10|31.9|31.85|31.85|31.8|31.9|31.85|31.84|31.79|9
1732302440000|2024-11-22 19:07:20|31.86|31.81|31.86|31.81|31.89|31.84|31.85|31.8|7
1732302450000|2024-11-22 19:07:30|31.87|31.82|31.85|31.8|31.87|31.82|31.85|31.8|10
1732302460000|2024-11-22 19:07:40|31.86|31.81|31.86|31.81|31.87|31.82|31.79|31.74|14
1732302470000|2024-11-22 19:07:50|31.87|31.82|31.92|31.87|31.93|31.88|31.87|31.82|7
1732302480000|2024-11-22 19:08:00|31.9|31.85|31.84|31.79|31.9|31.85|31.84|31.79|8
1732302490000|2024-11-22 19:08:10|31.87|31.82|31.84|31.79|31.89|31.84|31.84|31.79|10
1732302500000|2024-11-22 19:08:20|31.85|31.8|31.91|31.86|31.92|31.87|31.85|31.8|7
1732302510000|2024-11-22 19:08:30|31.9|31.85|31.92|31.87|31.93|31.88|31.9|31.85|11
1732302520000|2024-11-22 19:08:40|31.9|31.85|31.87|31.82|31.9|31.85|31.85|31.8|9
1732302530000|2024-11-22 19:08:50|31.88|31.83|31.9|31.85|31.9|31.85|31.88|31.83|3
1732302540000|2024-11-22 19:09:00|31.91|31.86|31.84|31.79|31.91|31.86|31.84|31.79|7
1732302550000|2024-11-22 19:09:10|31.85|31.8|31.82|31.77|31.85|31.8|31.82|31.77|6
1732302560000|2024-11-22 19:09:20|31.81|31.76|31.78|31.73|31.81|31.76|31.76|31.71|8
1732302570000|2024-11-22 19:09:30|31.79|31.74|31.65|31.6|31.79|31.74|31.63|31.58|12
1732302580000|2024-11-22 19:09:40|31.66|31.61|31.67|31.62|31.69|31.64|31.66|31.61|13
1732302590000|2024-11-22 19:09:50|31.66|31.61|31.72|31.67|31.72|31.67|31.66|31.61|7
1732302600000|2024-11-22 19:10:00|31.74|31.69|31.79|31.74|31.79|31.74|31.74|31.69|9
1732302610000|2024-11-22 19:10:10|31.81|31.76|31.8|31.75|31.82|31.77|31.79|31.74|8
1732302620000|2024-11-22 19:10:20|31.79|31.74|31.79|31.74|31.79|31.74|31.79|31.74|1
1732302630000|2024-11-22 19:10:30|31.78|31.73|31.78|31.73|31.78|31.73|31.77|31.72|3
1732302640000|2024-11-22 19:10:40|31.77|31.72|31.76|31.71|31.77|31.72|31.76|31.71|2
1732302650000|2024-11-22 19:10:50|31.75|31.7|31.74|31.69|31.75|31.7|31.74|31.69|2
1732302660000|2024-11-22 19:11:00|31.73|31.68|31.73|31.68|31.74|31.69|31.73|31.68|7
1732302670000|2024-11-22 19:11:10|31.72|31.67|31.7|31.65|31.72|31.67|31.7|31.65|3
1732302680000|2024-11-22 19:11:20|31.69|31.64|31.67|31.62|31.69|31.64|31.67|31.62|7
1732302690000|2024-11-22 19:11:30|31.66|31.61|31.68|31.63|31.68|31.63|31.66|31.61|2
1732302700000|2024-11-22 19:11:40|31.67|31.62|31.66|31.61|31.67|31.62|31.66|31.61|2
1732302710000|2024-11-22 19:11:50|31.65|31.6|31.66|31.61|31.69|31.64|31.65|31.6|7
1732302720000|2024-11-22 19:12:00|31.64|31.59|31.64|31.59|31.64|31.59|31.64|31.59|1
1732302730000|2024-11-22 19:12:10|31.65|31.6|31.68|31.63|31.7|31.65|31.64|31.59|9
1732302740000|2024-11-22 19:12:20|31.67|31.62|31.69|31.64|31.69|31.64|31.67|31.62|5
1732302750000|2024-11-22 19:12:30|31.7|31.65|31.7|31.65|31.71|31.66|31.69|31.64|5
1732302760000|2024-11-22 19:12:40|31.69|31.64|31.67|31.62|31.69|31.64|31.67|31.62|2
1732302770000|2024-11-22 19:12:50|31.66|31.61|31.66|31.61|31.66|31.61|31.66|31.61|1
1732302780000|2024-11-22 19:13:00|31.67|31.62|31.68|31.63|31.68|31.63|31.67|31.62|2
1732302790000|2024-11-22 19:13:10|31.67|31.62|31.72|31.67|31.72|31.67|31.67|31.62|4
1732302820000|2024-11-22 19:13:40|31.75|31.7|31.75|31.7|31.75|31.7|31.75|31.7|1
1732302830000|2024-11-22 19:13:50|31.77|31.72|31.77|31.72|31.77|31.72|31.77|31.72|1
1732302850000|2024-11-22 19:14:10|31.76|31.71|31.75|31.7|31.76|31.71|31.74|31.69|4
1732302860000|2024-11-22 19:14:20|31.74|31.69|31.74|31.69|31.75|31.7|31.73|31.68|5
1732302870000|2024-11-22 19:14:30|31.75|31.7|31.78|31.73|31.78|31.73|31.75|31.7|4
1732302880000|2024-11-22 19:14:40|31.77|31.72|31.75|31.7|31.78|31.73|31.75|31.7|5
1732302890000|2024-11-22 19:14:50|31.74|31.69|31.74|31.69|31.75|31.7|31.74|31.69|7
1732302900000|2024-11-22 19:15:00|31.73|31.68|31.77|31.72|31.78|31.73|31.73|31.68|8
1732302910000|2024-11-22 19:15:10|31.78|31.73|31.86|31.81|31.86|31.81|31.78|31.73|9
1732302920000|2024-11-22 19:15:20|31.85|31.8|31.85|31.8|31.87|31.82|31.84|31.79|8
1732302930000|2024-11-22 19:15:30|31.84|31.79|31.83|31.78|31.84|31.79|31.83|31.78|6
1732302940000|2024-11-22 19:15:40|31.84|31.79|31.84|31.79|31.84|31.79|31.83|31.78|9
1732302950000|2024-11-22 19:15:50|31.83|31.78|31.83|31.78|31.84|31.79|31.82|31.77|6
1732302960000|2024-11-22 19:16:00|31.82|31.77|31.79|31.74|31.84|31.79|31.79|31.74|5
1732302970000|2024-11-22 19:16:10|31.8|31.75|31.75|31.7|31.8|31.75|31.75|31.7|13
1732302980000|2024-11-22 19:16:20|31.77|31.72|31.78|31.73|31.79|31.74|31.77|31.72|6
1732302990000|2024-11-22 19:16:30|31.76|31.71|31.77|31.72|31.77|31.72|31.76|31.71|6
1732303000000|2024-11-22 19:16:40|31.76|31.71|31.75|31.7|31.77|31.72|31.75|31.7|3
1732303010000|2024-11-22 19:16:50|31.74|31.69|31.74|31.69|31.75|31.7|31.74|31.69|3
1732303020000|2024-11-22 19:17:00|31.73|31.68|31.72|31.67|31.74|31.69|31.71|31.66|10
1732303030000|2024-11-22 19:17:10|31.73|31.68|31.71|31.66|31.74|31.69|31.71|31.66|4
1732303040000|2024-11-22 19:17:20|31.7|31.65|31.68|31.63|31.7|31.65|31.67|31.62|4
1732303050000|2024-11-22 19:17:30|31.67|31.62|31.68|31.63|31.68|31.63|31.67|31.62|4
1732303060000|2024-11-22 19:17:40|31.66|31.61|31.68|31.63|31.68|31.63|31.66|31.61|8
1732303080000|2024-11-22 19:18:00|31.7|31.65|31.71|31.66|31.71|31.66|31.7|31.65|4
1732303090000|2024-11-22 19:18:10|31.72|31.67|31.78|31.73|31.78|31.73|31.72|31.67|6
1732303100000|2024-11-22 19:18:20|31.81|31.76|31.77|31.72|31.81|31.76|31.77|31.72|7
1732303110000|2024-11-22 19:18:30|31.76|31.71|31.75|31.7|31.81|31.76|31.75|31.7|7
1732303120000|2024-11-22 19:18:40|31.74|31.69|31.74|31.69|31.74|31.69|31.74|31.69|1
1732303130000|2024-11-22 19:18:50|31.75|31.7|31.75|31.7|31.75|31.7|31.75|31.7|1
1732303140000|2024-11-22 19:19:00|31.77|31.72|31.78|31.73|31.78|31.73|31.75|31.7|11
1732303150000|2024-11-22 19:19:10|31.79|31.74|31.74|31.69|31.79|31.74|31.74|31.69|6
1732303160000|2024-11-22 19:19:20|31.69|31.64|31.69|31.64|31.69|31.64|31.69|31.64|1
1732303170000|2024-11-22 19:19:30|31.67|31.62|31.64|31.59|31.67|31.62|31.64|31.59|4
1732303180000|2024-11-22 19:19:40|31.63|31.58|31.63|31.58|31.66|31.61|31.63|31.58|6
1732303190000|2024-11-22 19:19:50|31.64|31.59|31.67|31.62|31.67|31.62|31.63|31.58|8
1732303200000|2024-11-22 19:20:00|31.68|31.63|31.76|31.71|31.76|31.71|31.68|31.63|8
1732303210000|2024-11-22 19:20:10|31.75|31.7|31.66|31.61|31.75|31.7|31.64|31.59|13
1732303220000|2024-11-22 19:20:20|31.65|31.6|31.6|31.55|31.65|31.6|31.6|31.55|7
1732303230000|2024-11-22 19:20:30|31.61|31.56|31.6|31.55|31.61|31.56|31.59|31.54|6
1732303240000|2024-11-22 19:20:40|31.61|31.56|31.64|31.59|31.64|31.59|31.61|31.56|5
1732303250000|2024-11-22 19:20:50|31.63|31.58|31.59|31.54|31.63|31.58|31.59|31.54|7
1732303260000|2024-11-22 19:21:00|31.61|31.56|31.64|31.59|31.65|31.6|31.61|31.56|10
1732303270000|2024-11-22 19:21:10|31.66|31.61|31.62|31.57|31.67|31.62|31.62|31.57|11
1732303280000|2024-11-22 19:21:20|31.61|31.56|31.6|31.55|31.61|31.56|31.58|31.53|6
1732303290000|2024-11-22 19:21:30|31.59|31.54|31.63|31.58|31.63|31.58|31.59|31.54|13
1732303300000|2024-11-22 19:21:40|31.61|31.56|31.57|31.52|31.61|31.56|31.56|31.51|10
1732303310000|2024-11-22 19:21:50|31.56|31.51|31.54|31.49|31.56|31.51|31.52|31.47|10
1732303320000|2024-11-22 19:22:00|31.53|31.48|31.54|31.49|31.58|31.53|31.53|31.48|13
1732303330000|2024-11-22 19:22:10|31.55|31.5|31.61|31.56|31.66|31.61|31.55|31.5|18
1732303340000|2024-11-22 19:22:20|31.6|31.55|31.66|31.61|31.66|31.61|31.58|31.53|10
1732303350000|2024-11-22 19:22:30|31.68|31.63|31.67|31.62|31.74|31.69|31.67|31.62|15
1732303360000|2024-11-22 19:22:40|31.66|31.61|31.69|31.64|31.71|31.66|31.65|31.6|11
1732303370000|2024-11-22 19:22:50|31.71|31.66|31.72|31.67|31.74|31.69|31.71|31.66|7
1732303380000|2024-11-22 19:23:00|31.71|31.66|31.8|31.75|31.8|31.75|31.71|31.66|6
1732303390000|2024-11-22 19:23:10|31.79|31.74|31.82|31.77|31.83|31.78|31.77|31.72|9
1732303400000|2024-11-22 19:23:20|31.81|31.76|31.87|31.82|31.87|31.82|31.81|31.76|6
1732303410000|2024-11-22 19:23:30|31.86|31.81|31.85|31.8|31.87|31.82|31.85|31.8|4
1732303420000|2024-11-22 19:23:40|31.84|31.79|31.85|31.8|31.85|31.8|31.83|31.78|6
1732303430000|2024-11-22 19:23:50|31.86|31.81|31.87|31.82|31.87|31.82|31.86|31.81|2
1732303440000|2024-11-22 19:24:00|31.88|31.83|31.85|31.8|31.9|31.85|31.85|31.8|8
1732303450000|2024-11-22 19:24:10|31.86|31.81|31.86|31.81|31.86|31.81|31.86|31.81|1
1732303460000|2024-11-22 19:24:20|31.85|31.8|31.84|31.79|31.87|31.82|31.84|31.79|6
1732303470000|2024-11-22 19:24:30|31.85|31.8|31.84|31.79|31.85|31.8|31.83|31.78|4
1732303480000|2024-11-22 19:24:40|31.85|31.8|31.84|31.79|31.85|31.8|31.84|31.79|2
1732303490000|2024-11-22 19:24:50|31.82|31.77|31.83|31.78|31.84|31.79|31.79|31.74|10
1732303500000|2024-11-22 19:25:00|31.85|31.8|31.81|31.76|31.85|31.8|31.81|31.76|8
1732303510000|2024-11-22 19:25:10|31.8|31.75|31.76|31.71|31.8|31.75|31.75|31.7|6
1732303520000|2024-11-22 19:25:20|31.75|31.7|31.76|31.71|31.77|31.72|31.75|31.7|6
1732303530000|2024-11-22 19:25:30|31.77|31.72|31.79|31.74|31.79|31.74|31.77|31.72|3
1732303540000|2024-11-22 19:25:40|31.78|31.73|31.91|31.86|31.91|31.86|31.78|31.73|12
1732303550000|2024-11-22 19:25:50|31.92|31.87|31.88|31.83|31.93|31.88|31.88|31.83|6
1732303560000|2024-11-22 19:26:00|31.87|31.82|31.91|31.86|31.91|31.86|31.86|31.81|8
1732303570000|2024-11-22 19:26:10|31.9|31.85|31.93|31.88|31.93|31.88|31.9|31.85|5
1732303580000|2024-11-22 19:26:20|31.94|31.89|31.93|31.88|31.94|31.89|31.92|31.87|6
1732303590000|2024-11-22 19:26:30|31.92|31.87|31.94|31.89|31.94|31.89|31.92|31.87|5
1732303600000|2024-11-22 19:26:40|31.93|31.88|31.94|31.89|31.94|31.89|31.93|31.88|4
1732303610000|2024-11-22 19:26:50|31.95|31.9|32.01|31.96|32.01|31.96|31.95|31.9|5
1732303620000|2024-11-22 19:27:00|32.02|31.97|32.04|31.99|32.04|31.99|32.02|31.97|5
1732303630000|2024-11-22 19:27:10|32.05|32|32.08|32.03|32.09|32.04|32.05|32|9
1732303640000|2024-11-22 19:27:20|32.09|32.04|32.17|32.12|32.17|32.12|32.09|32.04|7
1732303650000|2024-11-22 19:27:30|32.16|32.11|32.23|32.18|32.24|32.19|32.16|32.11|13
1732303660000|2024-11-22 19:27:40|32.22|32.17|32.24|32.19|32.24|32.19|32.22|32.17|3
1732303670000|2024-11-22 19:27:50|32.25|32.2|32.29|32.24|32.31|32.26|32.25|32.2|9
1732303680000|2024-11-22 19:28:00|32.3|32.25|32.28|32.23|32.3|32.25|32.23|32.18|8
1732303690000|2024-11-22 19:28:10|32.27|32.22|32.3|32.25|32.3|32.25|32.27|32.22|7
1732303700000|2024-11-22 19:28:20|32.31|32.26|32.25|32.2|32.31|32.26|32.23|32.18|10
1732303710000|2024-11-22 19:28:30|32.26|32.21|32.27|32.22|32.27|32.22|32.26|32.21|2
1732303720000|2024-11-22 19:28:40|32.28|32.23|32.2|32.15|32.28|32.23|32.2|32.15|7
1732303730000|2024-11-22 19:28:50|32.19|32.14|32.17|32.12|32.2|32.15|32.16|32.11|9
1732303740000|2024-11-22 19:29:00|32.16|32.11|32.25|32.2|32.25|32.2|32.15|32.1|9
1732303750000|2024-11-22 19:29:10|32.27|32.22|32.33|32.28|32.33|32.28|32.26|32.21|8
1732303760000|2024-11-22 19:29:20|32.32|32.27|32.29|32.24|32.32|32.27|32.27|32.22|6
1732303770000|2024-11-22 19:29:30|32.3|32.25|32.32|32.27|32.32|32.27|32.29|32.24|8
1732303780000|2024-11-22 19:29:40|32.33|32.28|32.38|32.33|32.39|32.34|32.33|32.28|9
1732303790000|2024-11-22 19:29:50|32.39|32.34|32.39|32.34|32.4|32.35|32.39|32.34|3
1732303800000|2024-11-22 19:30:00|32.38|32.33|32.32|32.27|32.4|32.35|32.32|32.27|9
1732303810000|2024-11-22 19:30:10|32.31|32.26|32.25|32.2|32.31|32.26|32.23|32.18|8
1732303820000|2024-11-22 19:30:20|32.24|32.19|32.23|32.18|32.26|32.21|32.23|32.18|7
1732303830000|2024-11-22 19:30:30|32.25|32.2|32.28|32.23|32.28|32.23|32.24|32.19|10
1732303840000|2024-11-22 19:30:40|32.27|32.22|32.24|32.19|32.27|32.22|32.24|32.19|5
1732303850000|2024-11-22 19:30:50|32.25|32.2|32.26|32.21|32.28|32.23|32.24|32.19|8
1732303860000|2024-11-22 19:31:00|32.25|32.2|32.27|32.22|32.27|32.22|32.24|32.19|6
1732303870000|2024-11-22 19:31:10|32.28|32.23|32.2|32.15|32.28|32.23|32.16|32.11|13
1732303880000|2024-11-22 19:31:20|32.18|32.13|32.23|32.18|32.23|32.18|32.17|32.12|7
1732303890000|2024-11-22 19:31:30|32.24|32.19|32.19|32.14|32.24|32.19|32.18|32.13|9
1732303900000|2024-11-22 19:31:40|32.2|32.15|32.22|32.17|32.22|32.17|32.2|32.15|3
1732303910000|2024-11-22 19:31:50|32.24|32.19|32.25|32.2|32.27|32.22|32.23|32.18|11
1732303920000|2024-11-22 19:32:00|32.24|32.19|32.24|32.19|32.24|32.19|32.23|32.18|7
1732303930000|2024-11-22 19:32:10|32.23|32.18|32.21|32.16|32.23|32.18|32.21|32.16|3
1732303940000|2024-11-22 19:32:20|32.22|32.17|32.36|32.31|32.36|32.31|32.22|32.17|8
1732303950000|2024-11-22 19:32:30|32.37|32.32|32.37|32.32|32.37|32.32|32.35|32.3|9
1732303960000|2024-11-22 19:32:40|32.36|32.31|32.4|32.35|32.4|32.35|32.36|32.31|8
1732303970000|2024-11-22 19:32:50|32.41|32.36|32.49|32.44|32.5|32.45|32.41|32.36|11
1732303980000|2024-11-22 19:33:00|32.5|32.45|32.5|32.45|32.5|32.45|32.48|32.43|4
1732303990000|2024-11-22 19:33:10|32.49|32.44|32.5|32.45|32.5|32.45|32.49|32.44|8
1732304000000|2024-11-22 19:33:20|32.48|32.43|32.51|32.46|32.51|32.46|32.48|32.43|5
1732304010000|2024-11-22 19:33:30|32.5|32.45|32.51|32.46|32.51|32.46|32.5|32.45|14
1732304020000|2024-11-22 19:33:40|32.5|32.45|32.49|32.44|32.5|32.45|32.47|32.42|8
1732304030000|2024-11-22 19:33:50|32.48|32.43|32.48|32.43|32.49|32.44|32.48|32.43|5
1732304060000|2024-11-22 19:34:20|32.49|32.44|32.49|32.44|32.49|32.44|32.49|32.44|1
1732304070000|2024-11-22 19:34:30|32.48|32.43|32.48|32.43|32.49|32.44|32.48|32.43|5
1732304080000|2024-11-22 19:34:40|32.49|32.44|32.48|32.43|32.49|32.44|32.48|32.43|2
1732304100000|2024-11-22 19:35:00|32.46|32.41|32.49|32.44|32.49|32.44|32.46|32.41|8
1732304110000|2024-11-22 19:35:10|32.48|32.43|32.47|32.42|32.48|32.43|32.47|32.42|2
1732304120000|2024-11-22 19:35:20|32.48|32.43|32.46|32.41|32.48|32.43|32.46|32.41|5
1732304130000|2024-11-22 19:35:30|32.45|32.4|32.45|32.4|32.45|32.4|32.44|32.39|3
1732304140000|2024-11-22 19:35:40|32.44|32.39|32.42|32.37|32.44|32.39|32.42|32.37|3
1732304150000|2024-11-22 19:35:50|32.41|32.36|32.4|32.35|32.41|32.36|32.4|32.35|2
1732304160000|2024-11-22 19:36:00|32.39|32.34|32.37|32.32|32.41|32.36|32.37|32.32|7
1732304170000|2024-11-22 19:36:10|32.36|32.31|32.36|32.31|32.36|32.31|32.35|32.3|3
1732304180000|2024-11-22 19:36:20|32.35|32.3|32.35|32.3|32.36|32.31|32.35|32.3|5
1732304190000|2024-11-22 19:36:30|32.36|32.31|32.37|32.32|32.4|32.35|32.36|32.31|4
1732304200000|2024-11-22 19:36:40|32.36|32.31|32.35|32.3|32.36|32.31|32.35|32.3|4
1732304210000|2024-11-22 19:36:50|32.34|32.29|32.34|32.29|32.34|32.29|32.34|32.29|1
1732304220000|2024-11-22 19:37:00|32.33|32.28|32.32|32.27|32.33|32.28|32.32|32.27|4
1732304230000|2024-11-22 19:37:10|32.31|32.26|32.3|32.25|32.32|32.27|32.3|32.25|5
1732304240000|2024-11-22 19:37:20|32.29|32.24|32.29|32.24|32.3|32.25|32.28|32.23|5
1732304260000|2024-11-22 19:37:40|32.27|32.22|32.22|32.17|32.27|32.22|32.22|32.17|5
1732304270000|2024-11-22 19:37:50|32.23|32.18|32.23|32.18|32.23|32.18|32.23|32.18|1
1732304280000|2024-11-22 19:38:00|32.25|32.2|32.2|32.15|32.25|32.2|32.2|32.15|7
1732304290000|2024-11-22 19:38:10|32.23|32.18|32.23|32.18|32.23|32.18|32.21|32.16|3
1732304300000|2024-11-22 19:38:20|32.22|32.17|32.19|32.14|32.22|32.17|32.18|32.13|6
1732304310000|2024-11-22 19:38:30|32.18|32.13|32.16|32.11|32.18|32.13|32.16|32.11|3
1732304320000|2024-11-22 19:38:40|32.17|32.12|32.17|32.12|32.17|32.12|32.17|32.12|1
1732304330000|2024-11-22 19:38:50|32.18|32.13|32.19|32.14|32.19|32.14|32.18|32.13|2
1732304340000|2024-11-22 19:39:00|32.2|32.15|32.2|32.15|32.2|32.15|32.2|32.15|1
1732304350000|2024-11-22 19:39:10|32.21|32.16|32.19|32.14|32.22|32.17|32.19|32.14|5
1732304360000|2024-11-22 19:39:20|32.21|32.16|32.21|32.16|32.21|32.16|32.2|32.15|3
1732304370000|2024-11-22 19:39:30|32.2|32.15|32.17|32.12|32.2|32.15|32.17|32.12|4
1732304380000|2024-11-22 19:39:40|32.18|32.13|32.17|32.12|32.18|32.13|32.17|32.12|2
1732304390000|2024-11-22 19:39:50|32.18|32.13|32.21|32.16|32.21|32.16|32.18|32.13|5
1732304400000|2024-11-22 19:40:00|32.2|32.15|32.19|32.14|32.21|32.16|32.19|32.14|6
1732304410000|2024-11-22 19:40:10|32.21|32.16|32.19|32.14|32.21|32.16|32.19|32.14|2
1732304420000|2024-11-22 19:40:20|32.21|32.16|32.23|32.18|32.23|32.18|32.21|32.16|2
1732304430000|2024-11-22 19:40:30|32.24|32.19|32.24|32.19|32.24|32.19|32.24|32.19|1
1732304440000|2024-11-22 19:40:40|32.23|32.18|32.22|32.17|32.24|32.19|32.22|32.17|6
1732304460000|2024-11-22 19:41:00|31.95|31.9|31.98|31.93|31.98|31.93|31.95|31.9|4
1732304470000|2024-11-22 19:41:10|31.97|31.92|31.84|31.79|31.98|31.93|31.84|31.79|14
1732304480000|2024-11-22 19:41:20|31.83|31.78|31.92|31.87|31.92|31.87|31.83|31.78|12
1732304490000|2024-11-22 19:41:30|31.91|31.86|31.97|31.92|31.97|31.92|31.91|31.86|7
1732304500000|2024-11-22 19:41:40|31.98|31.93|31.94|31.89|32|31.95|31.94|31.89|5
1732304510000|2024-11-22 19:41:50|31.93|31.88|31.91|31.86|31.95|31.9|31.89|31.84|13
1732304520000|2024-11-22 19:42:00|31.92|31.87|31.85|31.8|31.93|31.88|31.85|31.8|11
1732304530000|2024-11-22 19:42:10|31.86|31.81|31.84|31.79|31.87|31.82|31.82|31.77|11
1732304540000|2024-11-22 19:42:20|31.86|31.81|31.91|31.86|31.93|31.88|31.86|31.81|6
1732304550000|2024-11-22 19:42:30|31.93|31.88|31.94|31.89|31.94|31.89|31.93|31.88|2
1732304560000|2024-11-22 19:42:40|31.93|31.88|31.92|31.87|31.93|31.88|31.89|31.84|10
1732304570000|2024-11-22 19:42:50|31.93|31.88|31.91|31.86|31.94|31.89|31.91|31.86|7
1732304580000|2024-11-22 19:43:00|31.92|31.87|31.89|31.84|31.92|31.87|31.89|31.84|5
1732304590000|2024-11-22 19:43:10|31.9|31.85|31.87|31.82|31.92|31.87|31.87|31.82|11
1732304600000|2024-11-22 19:43:20|31.88|31.83|31.99|31.94|32.01|31.96|31.87|31.82|6
1732304610000|2024-11-22 19:43:30|32|31.95|32.02|31.97|32.02|31.97|32|31.95|3
1732304620000|2024-11-22 19:43:40|32.01|31.96|32|31.95|32.02|31.97|32|31.95|4
1732304630000|2024-11-22 19:43:50|32.01|31.96|32.01|31.96|32.01|31.96|32.01|31.96|1
1732304640000|2024-11-22 19:44:00|32|31.95|32.05|32|32.05|32|32|31.95|4
1732304650000|2024-11-22 19:44:10|32.04|31.99|32.09|32.04|32.09|32.04|32.04|31.99|6
1732304660000|2024-11-22 19:44:20|32.12|32.07|32.11|32.06|32.14|32.09|32.09|32.04|9
1732304670000|2024-11-22 19:44:30|32.14|32.09|32.15|32.1|32.15|32.1|32.13|32.08|6
1732304680000|2024-11-22 19:44:40|32.16|32.11|32.16|32.11|32.16|32.11|32.15|32.1|5
1732304690000|2024-11-22 19:44:50|32.15|32.1|32.14|32.09|32.16|32.11|32.14|32.09|7
1732304700000|2024-11-22 19:45:00|32.12|32.07|32.07|32.02|32.13|32.08|32.07|32.02|6
1732304710000|2024-11-22 19:45:10|32.06|32.01|32.07|32.02|32.08|32.03|32.06|32.01|6
1732304720000|2024-11-22 19:45:20|32.06|32.01|32.11|32.06|32.11|32.06|32.06|32.01|4
1732304730000|2024-11-22 19:45:30|32.1|32.05|32.06|32.01|32.1|32.05|32.05|32|6
1732304740000|2024-11-22 19:45:40|32.07|32.02|32.02|31.97|32.07|32.02|32.02|31.97|7
1732304750000|2024-11-22 19:45:50|32.01|31.96|32.01|31.96|32.02|31.97|32.01|31.96|3
1732304760000|2024-11-22 19:46:00|31.98|31.93|31.95|31.9|31.98|31.93|31.95|31.9|7
1732304770000|2024-11-22 19:46:10|31.97|31.92|32.01|31.96|32.01|31.96|31.97|31.92|6
1732304780000|2024-11-22 19:46:20|32.02|31.97|32.16|32.11|32.16|32.11|32.02|31.97|8
1732304800000|2024-11-22 19:46:40|32.15|32.1|32.21|32.16|32.21|32.16|32.15|32.1|6
1732304810000|2024-11-22 19:46:50|32.2|32.15|32.2|32.15|32.21|32.16|32.2|32.15|5
1732304820000|2024-11-22 19:47:00|32.18|32.13|32.17|32.12|32.18|32.13|32.13|32.08|8
1732304830000|2024-11-22 19:47:10|32.18|32.13|32.15|32.1|32.18|32.13|32.13|32.08|12
1732304840000|2024-11-22 19:47:20|32.14|32.09|32.19|32.14|32.2|32.15|32.14|32.09|11
1732304850000|2024-11-22 19:47:30|32.18|32.13|32.18|32.13|32.19|32.14|32.18|32.13|7
1732304860000|2024-11-22 19:47:40|32.17|32.12|32.18|32.13|32.19|32.14|32.16|32.11|7
1732304870000|2024-11-22 19:47:50|32.17|32.12|32.14|32.09|32.18|32.13|32.14|32.09|7
1732304880000|2024-11-22 19:48:00|32.15|32.1|32.12|32.07|32.15|32.1|32.12|32.07|6
1732304890000|2024-11-22 19:48:10|32.04|31.99|32.11|32.06|32.11|32.06|32.04|31.99|4
1732304900000|2024-11-22 19:48:20|32.12|32.07|32.16|32.11|32.16|32.11|32.12|32.07|5
1732304910000|2024-11-22 19:48:30|32.18|32.13|32.19|32.14|32.2|32.15|32.18|32.13|7
1732304920000|2024-11-22 19:48:40|32.21|32.16|32.21|32.16|32.21|32.16|32.2|32.15|5
1732304930000|2024-11-22 19:48:50|32.2|32.15|32.19|32.14|32.21|32.16|32.19|32.14|4
1732304940000|2024-11-22 19:49:00|32.21|32.16|32.23|32.18|32.23|32.18|32.2|32.15|3
1732304950000|2024-11-22 19:49:10|32.24|32.19|32.29|32.24|32.29|32.24|32.24|32.19|4
1732304960000|2024-11-22 19:49:20|32.28|32.23|32.23|32.18|32.28|32.23|32.23|32.18|9
1732304970000|2024-11-22 19:49:30|32.24|32.19|32.25|32.2|32.26|32.21|32.21|32.16|7
1732304980000|2024-11-22 19:49:40|32.26|32.21|32.31|32.26|32.31|32.26|32.26|32.21|5
1732304990000|2024-11-22 19:49:50|32.32|32.27|32.36|32.31|32.36|32.31|32.31|32.26|6
1732305000000|2024-11-22 19:50:00|32.35|32.3|32.37|32.32|32.37|32.32|32.35|32.3|3
1732305010000|2024-11-22 19:50:10|32.35|32.3|32.31|32.26|32.35|32.3|32.3|32.25|12
1732305020000|2024-11-22 19:50:20|32.3|32.25|32.31|32.26|32.32|32.27|32.3|32.25|4
1732305030000|2024-11-22 19:50:30|32.32|32.27|32.32|32.27|32.32|32.27|32.29|32.24|6
1732305040000|2024-11-22 19:50:40|32.31|32.26|32.37|32.32|32.38|32.33|32.31|32.26|9
1732305050000|2024-11-22 19:50:50|32.36|32.31|32.39|32.34|32.4|32.35|32.36|32.31|10
1732305060000|2024-11-22 19:51:00|32.38|32.33|32.43|32.38|32.44|32.39|32.38|32.33|8
1732305070000|2024-11-22 19:51:10|32.44|32.39|32.46|32.41|32.47|32.42|32.44|32.39|5
1732305080000|2024-11-22 19:51:20|32.45|32.4|32.45|32.4|32.45|32.4|32.44|32.39|3
1732305090000|2024-11-22 19:51:30|32.46|32.41|32.43|32.38|32.46|32.41|32.43|32.38|3
1732305100000|2024-11-22 19:51:40|32.44|32.39|32.45|32.4|32.45|32.4|32.43|32.38|5
1732305110000|2024-11-22 19:51:50|32.46|32.41|32.5|32.45|32.5|32.45|32.46|32.41|3
1732305120000|2024-11-22 19:52:00|32.51|32.46|32.47|32.42|32.51|32.46|32.47|32.42|7
1732305130000|2024-11-22 19:52:10|32.46|32.41|32.45|32.4|32.46|32.41|32.45|32.4|6
1732305140000|2024-11-22 19:52:20|32.47|32.42|32.47|32.42|32.47|32.42|32.47|32.42|1
1732305150000|2024-11-22 19:52:30|32.46|32.41|32.49|32.44|32.49|32.44|32.45|32.4|9
1732305160000|2024-11-22 19:52:40|32.47|32.42|32.51|32.46|32.51|32.46|32.47|32.42|8
1732305170000|2024-11-22 19:52:50|32.56|32.51|32.6|32.55|32.61|32.56|32.56|32.51|11
1732305180000|2024-11-22 19:53:00|32.59|32.54|32.62|32.57|32.62|32.57|32.59|32.54|5
1732305190000|2024-11-22 19:53:10|32.63|32.58|32.72|32.67|32.73|32.68|32.63|32.58|9
1732305200000|2024-11-22 19:53:20|32.71|32.66|32.75|32.7|32.75|32.7|32.7|32.65|5
1732305210000|2024-11-22 19:53:30|32.76|32.71|32.81|32.76|32.82|32.77|32.76|32.71|9
1732305220000|2024-11-22 19:53:40|32.82|32.77|32.82|32.77|32.82|32.77|32.81|32.76|3
1732305230000|2024-11-22 19:53:50|32.83|32.78|32.8|32.75|32.83|32.78|32.8|32.75|12
1732305240000|2024-11-22 19:54:00|32.79|32.74|32.75|32.7|32.8|32.75|32.74|32.69|6
1732305250000|2024-11-22 19:54:10|32.76|32.71|32.82|32.77|32.83|32.78|32.76|32.71|7
1732305260000|2024-11-22 19:54:20|32.81|32.76|32.87|32.82|32.87|32.82|32.81|32.76|12
1732305270000|2024-11-22 19:54:30|32.86|32.81|32.87|32.82|32.87|32.82|32.84|32.79|10
1732305280000|2024-11-22 19:54:40|32.88|32.83|32.86|32.81|32.89|32.84|32.85|32.8|10
1732305290000|2024-11-22 19:54:50|32.85|32.8|32.86|32.81|32.86|32.81|32.85|32.8|2
1732305300000|2024-11-22 19:55:00|32.85|32.8|32.94|32.89|32.95|32.9|32.77|32.72|13
1732305310000|2024-11-22 19:55:10|32.95|32.9|32.96|32.91|32.99|32.94|32.94|32.89|9
1732305320000|2024-11-22 19:55:20|32.95|32.9|32.95|32.9|32.96|32.91|32.94|32.89|5
1732305330000|2024-11-22 19:55:30|32.96|32.91|32.98|32.93|33|32.95|32.96|32.91|6
1732305340000|2024-11-22 19:55:40|32.97|32.92|32.93|32.88|32.97|32.92|32.89|32.84|11
1732305350000|2024-11-22 19:55:50|32.94|32.89|32.96|32.91|32.97|32.92|32.94|32.89|11
1732305360000|2024-11-22 19:56:00|32.94|32.89|32.93|32.88|32.94|32.89|32.91|32.86|6
1732305370000|2024-11-22 19:56:10|32.94|32.89|32.91|32.86|32.94|32.89|32.9|32.85|10
1732305380000|2024-11-22 19:56:20|32.92|32.87|32.91|32.86|32.92|32.87|32.9|32.85|6
1732305390000|2024-11-22 19:56:30|32.92|32.87|33.01|32.96|33.01|32.96|32.9|32.85|12
1732305400000|2024-11-22 19:56:40|32.99|32.94|33.01|32.96|33.01|32.96|32.97|32.92|10
1732305410000|2024-11-22 19:56:50|33.02|32.97|33.07|33.02|33.09|33.04|33.02|32.97|13
1732305420000|2024-11-22 19:57:00|33.06|33.01|33.06|33.01|33.06|33.01|33.03|32.98|17
1732305430000|2024-11-22 19:57:10|33.05|33|33.08|33.03|33.08|33.03|33.03|32.98|13
1732305440000|2024-11-22 19:57:20|33.13|33.08|33.13|33.08|33.15|33.1|33.13|33.08|7
1732305450000|2024-11-22 19:57:30|33.11|33.06|33.12|33.07|33.12|33.07|33.07|33.02|13
1732305460000|2024-11-22 19:57:40|33.13|33.08|33.09|33.04|33.13|33.08|33.09|33.04|12
1732305470000|2024-11-22 19:57:50|33.11|33.06|33.1|33.05|33.11|33.06|33.09|33.04|9
1732305480000|2024-11-22 19:58:00|33.07|33.02|33.03|32.98|33.07|33.02|33.03|32.98|7
1732305490000|2024-11-22 19:58:10|33.01|32.96|32.94|32.89|33.01|32.96|32.94|32.89|11
1732305500000|2024-11-22 19:58:20|32.95|32.9|32.97|32.92|33|32.95|32.95|32.9|12
1732305510000|2024-11-22 19:58:30|32.98|32.93|32.99|32.94|33|32.95|32.98|32.93|6
1732305520000|2024-11-22 19:58:40|33|32.95|33.03|32.98|33.04|32.99|33|32.95|6
1732305530000|2024-11-22 19:58:50|33.01|32.96|33.07|33.02|33.07|33.02|33.01|32.96|10
1732305540000|2024-11-22 19:59:00|33.08|33.03|33|32.95|33.08|33.03|33|32.95|10
1732305550000|2024-11-22 19:59:10|32.99|32.94|33.03|32.98|33.03|32.98|32.99|32.94|7
1732305560000|2024-11-22 19:59:20|33.02|32.97|33.01|32.96|33.02|32.97|33|32.95|7
1732305570000|2024-11-22 19:59:30|33.02|32.97|32.99|32.94|33.03|32.98|32.99|32.94|13
1732305580000|2024-11-22 19:59:40|33|32.95|33.07|33.02|33.07|33.02|33|32.95|11
1732305590000|2024-11-22 19:59:50|33.08|33.03|33.05|33|33.09|33.04|33.05|33|6
1732305600000|2024-11-22 20:00:00|33.06|33.01|33.11|33.06|33.11|33.06|33|32.95|16
1732305610000|2024-11-22 20:00:10|33.12|33.07|33.03|32.98|33.14|33.09|33.02|32.97|11
1732305620000|2024-11-22 20:00:20|33.02|32.97|33.02|32.97|33.1|33.05|33.02|32.97|10
1732305630000|2024-11-22 20:00:30|33.03|32.98|33.01|32.96|33.03|32.98|32.97|32.92|15
1732305640000|2024-11-22 20:00:40|33|32.95|33.04|32.99|33.04|32.99|32.96|32.91|15
1732305650000|2024-11-22 20:00:50|33.03|32.98|33.12|33.07|33.12|33.07|33.03|32.98|11
1732305660000|2024-11-22 20:01:00|33.13|33.08|33.19|33.14|33.19|33.14|33.12|33.07|11
1732305670000|2024-11-22 20:01:10|33.2|33.15|33.04|32.99|33.2|33.15|33.04|32.99|16
1732305680000|2024-11-22 20:01:20|33.03|32.98|33.05|33|33.05|33|33.03|32.98|7
1732305690000|2024-11-22 20:01:30|33.04|32.99|32.98|32.93|33.04|32.99|32.98|32.93|9
1732305700000|2024-11-22 20:01:40|33|32.95|33.07|33.02|33.07|33.02|33|32.95|11
1732305710000|2024-11-22 20:01:50|33.08|33.03|33.09|33.04|33.1|33.05|33.08|33.03|8
1732305720000|2024-11-22 20:02:00|33.07|33.02|33.08|33.03|33.1|33.05|33.04|32.99|13
1732305730000|2024-11-22 20:02:10|33.07|33.02|33.01|32.96|33.08|33.03|33.01|32.96|8
1732305740000|2024-11-22 20:02:20|33.02|32.97|32.96|32.91|33.04|32.99|32.96|32.91|10
1732305750000|2024-11-22 20:02:30|32.97|32.92|32.98|32.93|32.99|32.94|32.97|32.92|7
1732305760000|2024-11-22 20:02:40|32.99|32.94|32.93|32.88|32.99|32.94|32.93|32.88|6
1732305770000|2024-11-22 20:02:50|32.92|32.87|32.92|32.87|32.93|32.88|32.92|32.87|5
1732305780000|2024-11-22 20:03:00|32.93|32.88|32.8|32.75|32.93|32.88|32.79|32.74|20
1732305790000|2024-11-22 20:03:10|32.79|32.74|32.71|32.66|32.79|32.74|32.71|32.66|14
1732305800000|2024-11-22 20:03:20|32.72|32.67|32.65|32.6|32.72|32.67|32.65|32.6|11
1732305810000|2024-11-22 20:03:30|32.66|32.61|32.74|32.69|32.75|32.7|32.66|32.61|8
1732305820000|2024-11-22 20:03:40|32.75|32.7|32.77|32.72|32.8|32.75|32.74|32.69|10
1732305830000|2024-11-22 20:03:50|32.78|32.73|32.84|32.79|32.84|32.79|32.78|32.73|5
1732305840000|2024-11-22 20:04:00|32.83|32.78|32.85|32.8|32.86|32.81|32.8|32.75|7
1732305850000|2024-11-22 20:04:10|32.86|32.81|32.8|32.75|32.86|32.81|32.8|32.75|5
1732305860000|2024-11-22 20:04:20|32.82|32.77|32.84|32.79|32.86|32.81|32.82|32.77|6
1732305870000|2024-11-22 20:04:30|32.86|32.81|32.86|32.81|32.86|32.81|32.81|32.76|9
1732305880000|2024-11-22 20:04:40|32.87|32.82|32.83|32.78|32.87|32.82|32.82|32.77|5
1732305890000|2024-11-22 20:04:50|32.84|32.79|32.87|32.82|32.88|32.83|32.84|32.79|7
1732305900000|2024-11-22 20:05:00|32.86|32.81|32.91|32.86|32.91|32.86|32.85|32.8|8
1732305910000|2024-11-22 20:05:10|32.93|32.88|32.96|32.91|33|32.95|32.93|32.88|12
1732305920000|2024-11-22 20:05:20|32.97|32.92|33.01|32.96|33.02|32.97|32.97|32.92|9
1732305930000|2024-11-22 20:05:30|33.02|32.97|33.15|33.1|33.15|33.1|33.02|32.97|10
1732305940000|2024-11-22 20:05:40|33.14|33.09|33.07|33.02|33.16|33.11|33.05|33|10
1732305950000|2024-11-22 20:05:50|33.06|33.01|33.11|33.06|33.11|33.06|33.06|33.01|6
1732305960000|2024-11-22 20:06:00|33.1|33.05|33.14|33.09|33.14|33.09|33.09|33.04|15
1732305970000|2024-11-22 20:06:10|33.15|33.1|33.26|33.21|33.26|33.21|33.15|33.1|10
1732305980000|2024-11-22 20:06:20|33.31|33.26|33.39|33.34|33.39|33.34|33.31|33.26|10
1732305990000|2024-11-22 20:06:30|33.42|33.37|33.43|33.38|33.46|33.41|33.41|33.36|11
1732306000000|2024-11-22 20:06:40|33.44|33.39|33.36|33.31|33.46|33.41|33.35|33.3|9
1732306010000|2024-11-22 20:06:50|33.37|33.32|33.39|33.34|33.42|33.37|33.37|33.32|13
1732306020000|2024-11-22 20:07:00|33.4|33.35|33.39|33.34|33.41|33.36|33.38|33.33|11
1732306030000|2024-11-22 20:07:10|33.37|33.32|33.35|33.3|33.37|33.32|33.34|33.29|13
1732306040000|2024-11-22 20:07:20|33.36|33.31|33.39|33.34|33.39|33.34|33.36|33.31|12
1732306050000|2024-11-22 20:07:30|33.38|33.33|33.4|33.35|33.4|33.35|33.35|33.3|10
1732306060000|2024-11-22 20:07:40|33.41|33.36|33.44|33.39|33.45|33.4|33.41|33.36|9
1732306070000|2024-11-22 20:07:50|33.42|33.37|33.43|33.38|33.43|33.38|33.41|33.36|9
1732306080000|2024-11-22 20:08:00|33.44|33.39|33.48|33.43|33.48|33.43|33.42|33.37|9
1732306090000|2024-11-22 20:08:10|33.49|33.44|33.58|33.53|33.6|33.55|33.49|33.44|13
1732306100000|2024-11-22 20:08:20|33.57|33.52|33.59|33.54|33.59|33.54|33.57|33.52|11
1732306110000|2024-11-22 20:08:30|33.6|33.55|33.6|33.55|33.66|33.61|33.59|33.54|13
1732306120000|2024-11-22 20:08:40|33.61|33.56|33.62|33.57|33.63|33.58|33.59|33.54|8
1732306130000|2024-11-22 20:08:50|33.61|33.56|33.61|33.56|33.65|33.6|33.61|33.56|7
1732306140000|2024-11-22 20:09:00|33.6|33.55|33.6|33.55|33.6|33.55|33.6|33.55|1
1732306150000|2024-11-22 20:09:10|33.61|33.56|33.66|33.61|33.66|33.61|33.61|33.56|7
1732306160000|2024-11-22 20:09:20|33.67|33.62|33.68|33.63|33.68|33.63|33.66|33.61|5
1732306170000|2024-11-22 20:09:30|33.69|33.64|33.68|33.63|33.69|33.64|33.67|33.62|4
1732306180000|2024-11-22 20:09:40|33.7|33.65|33.71|33.66|33.72|33.67|33.69|33.64|16
1732306190000|2024-11-22 20:09:50|33.72|33.67|33.7|33.65|33.72|33.67|33.7|33.65|4
1732306200000|2024-11-22 20:10:00|33.71|33.66|33.73|33.68|33.74|33.69|33.71|33.66|8
1732306210000|2024-11-22 20:10:10|33.75|33.7|33.71|33.66|33.75|33.7|33.71|33.66|3
1732306220000|2024-11-22 20:10:20|33.72|33.67|33.72|33.67|33.72|33.67|33.72|33.67|1
1732306230000|2024-11-22 20:10:30|33.73|33.68|33.76|33.71|33.76|33.71|33.73|33.68|4
1732306250000|2024-11-22 20:10:50|33.75|33.7|33.77|33.72|33.77|33.72|33.75|33.7|7
1732306260000|2024-11-22 20:11:00|33.75|33.7|33.75|33.7|33.75|33.7|33.75|33.7|1
1732306270000|2024-11-22 20:11:10|33.74|33.69|33.71|33.66|33.74|33.69|33.71|33.66|3
1732306280000|2024-11-22 20:11:20|33.72|33.67|33.73|33.68|33.73|33.68|33.72|33.67|2
1732306290000|2024-11-22 20:11:30|33.74|33.69|33.74|33.69|33.74|33.69|33.74|33.69|1
1732306300000|2024-11-22 20:11:40|33.71|33.66|33.71|33.66|33.71|33.66|33.71|33.66|1
1732306330000|2024-11-22 20:12:10|33.72|33.67|33.77|33.72|33.77|33.72|33.72|33.67|5
1732306340000|2024-11-22 20:12:20|33.78|33.73|33.78|33.73|33.78|33.73|33.78|33.73|1
1732306350000|2024-11-22 20:12:30|33.77|33.72|33.76|33.71|33.77|33.72|33.76|33.71|4
1732306360000|2024-11-22 20:12:40|33.75|33.7|33.74|33.69|33.75|33.7|33.74|33.69|6
1732306370000|2024-11-22 20:12:50|33.75|33.7|33.74|33.69|33.76|33.71|33.74|33.69|3
1732306380000|2024-11-22 20:13:00|33.73|33.68|33.73|33.68|33.73|33.68|33.72|33.67|3
1732306390000|2024-11-22 20:13:10|33.72|33.67|33.73|33.68|33.73|33.68|33.72|33.67|2
1732306400000|2024-11-22 20:13:20|33.74|33.69|33.73|33.68|33.77|33.72|33.73|33.68|7
1732306410000|2024-11-22 20:13:30|33.76|33.71|33.72|33.67|33.76|33.71|33.72|33.67|4
1732306420000|2024-11-22 20:13:40|33.75|33.7|33.76|33.71|33.76|33.71|33.75|33.7|4
1732306440000|2024-11-22 20:14:00|33.75|33.7|33.73|33.68|33.75|33.7|33.73|33.68|2
1732306450000|2024-11-22 20:14:10|33.75|33.7|33.75|33.7|33.75|33.7|33.74|33.69|3
1732306460000|2024-11-22 20:14:20|33.76|33.71|33.78|33.73|33.78|33.73|33.76|33.71|3
1732306480000|2024-11-22 20:14:40|33.79|33.74|33.79|33.74|33.79|33.74|33.79|33.74|1
1732306500000|2024-11-22 20:15:00|33.97|33.92|33.96|33.91|33.98|33.93|33.96|33.91|4
1732306510000|2024-11-22 20:15:10|33.94|33.89|33.88|33.83|33.94|33.89|33.88|33.83|7
1732306520000|2024-11-22 20:15:20|33.89|33.84|33.86|33.81|33.89|33.84|33.86|33.81|11
1732306530000|2024-11-22 20:15:30|33.85|33.8|33.78|33.73|33.85|33.8|33.75|33.7|9
1732306540000|2024-11-22 20:15:40|33.77|33.72|33.77|33.72|33.77|33.72|33.76|33.71|3
1732306550000|2024-11-22 20:15:50|33.76|33.71|33.76|33.71|33.84|33.79|33.76|33.71|8
1732306560000|2024-11-22 20:16:00|33.75|33.7|33.96|33.91|33.96|33.91|33.75|33.7|14
1732306570000|2024-11-22 20:16:10|33.94|33.89|33.83|33.78|33.95|33.9|33.83|33.78|10
1732306580000|2024-11-22 20:16:20|33.82|33.77|33.87|33.82|33.88|33.83|33.82|33.77|8
1732306590000|2024-11-22 20:16:30|33.88|33.83|33.89|33.84|33.9|33.85|33.88|33.83|5
1732306600000|2024-11-22 20:16:40|33.92|33.87|33.96|33.91|33.96|33.91|33.92|33.87|6
1732306610000|2024-11-22 20:16:50|33.97|33.92|33.94|33.89|33.97|33.92|33.91|33.86|9
1732306620000|2024-11-22 20:17:00|33.95|33.9|33.93|33.88|33.95|33.9|33.91|33.86|10
1732306630000|2024-11-22 20:17:10|33.94|33.89|33.96|33.91|34|33.95|33.94|33.89|10
1732306640000|2024-11-22 20:17:20|33.95|33.9|33.94|33.89|33.95|33.9|33.92|33.87|5
1732306650000|2024-11-22 20:17:30|33.92|33.87|33.87|33.82|33.92|33.87|33.86|33.81|12
1732306660000|2024-11-22 20:17:40|33.82|33.77|33.76|33.71|33.82|33.77|33.75|33.7|8
1732306670000|2024-11-22 20:17:50|33.77|33.72|33.94|33.89|33.94|33.89|33.76|33.71|13
1732306680000|2024-11-22 20:18:00|33.95|33.9|33.86|33.81|33.95|33.9|33.86|33.81|8
1732306690000|2024-11-22 20:18:10|33.87|33.82|33.86|33.81|33.88|33.83|33.83|33.78|10
1732306700000|2024-11-22 20:18:20|33.87|33.82|33.8|33.75|33.87|33.82|33.79|33.74|11
1732306710000|2024-11-22 20:18:30|33.79|33.74|33.8|33.75|33.8|33.75|33.79|33.74|4
1732306720000|2024-11-22 20:18:40|33.78|33.73|33.84|33.79|33.84|33.79|33.78|33.73|6
1732306730000|2024-11-22 20:18:50|33.8|33.75|33.84|33.79|33.85|33.8|33.8|33.75|5
1732306740000|2024-11-22 20:19:00|33.83|33.78|33.75|33.7|33.83|33.78|33.75|33.7|10
1732306750000|2024-11-22 20:19:10|33.76|33.71|33.75|33.7|33.77|33.72|33.72|33.67|10
1732306760000|2024-11-22 20:19:20|33.76|33.71|33.76|33.71|33.76|33.71|33.75|33.7|3
1732306770000|2024-11-22 20:19:30|33.77|33.72|33.77|33.72|33.81|33.76|33.77|33.72|6
1732306780000|2024-11-22 20:19:40|33.75|33.7|33.72|33.67|33.75|33.7|33.7|33.65|7
1732306790000|2024-11-22 20:19:50|33.71|33.66|33.68|33.63|33.71|33.66|33.68|33.63|4
1732306800000|2024-11-22 20:20:00|33.67|33.62|33.69|33.64|33.69|33.64|33.65|33.6|9
1732306810000|2024-11-22 20:20:10|33.68|33.63|33.7|33.65|33.7|33.65|33.68|33.63|5
1732306820000|2024-11-22 20:20:20|33.71|33.66|33.75|33.7|33.75|33.7|33.71|33.66|4
1732306830000|2024-11-22 20:20:30|33.69|33.64|33.69|33.64|33.69|33.64|33.69|33.64|1
1732306840000|2024-11-22 20:20:40|33.72|33.67|33.75|33.7|33.76|33.71|33.71|33.66|10
1732306850000|2024-11-22 20:20:50|33.77|33.72|33.76|33.71|33.77|33.72|33.75|33.7|3
1732306860000|2024-11-22 20:21:00|33.75|33.7|33.68|33.63|33.75|33.7|33.68|33.63|7
1732306870000|2024-11-22 20:21:10|33.67|33.62|33.71|33.66|33.71|33.66|33.67|33.62|5
1732306880000|2024-11-22 20:21:20|33.74|33.69|33.71|33.66|33.76|33.71|33.67|33.62|10
1732306890000|2024-11-22 20:21:30|33.7|33.65|33.67|33.62|33.7|33.65|33.67|33.62|4
1732306900000|2024-11-22 20:21:40|33.68|33.63|33.59|33.54|33.68|33.63|33.59|33.54|8
1732306910000|2024-11-22 20:21:50|33.58|33.53|33.61|33.56|33.61|33.56|33.58|33.53|3
1732306920000|2024-11-22 20:22:00|33.6|33.55|33.58|33.53|33.61|33.56|33.57|33.52|7
1732306930000|2024-11-22 20:22:10|33.56|33.51|33.49|33.44|33.56|33.51|33.49|33.44|7
1732306940000|2024-11-22 20:22:20|33.5|33.45|33.46|33.41|33.52|33.47|33.45|33.4|15
1732306950000|2024-11-22 20:22:30|33.45|33.4|33.43|33.38|33.47|33.42|33.43|33.38|8
1732306960000|2024-11-22 20:22:40|33.44|33.39|33.46|33.41|33.47|33.42|33.44|33.39|7
1732306970000|2024-11-22 20:22:50|33.45|33.4|33.46|33.41|33.46|33.41|33.45|33.4|4
1732306980000|2024-11-22 20:23:00|33.47|33.42|33.44|33.39|33.51|33.46|33.44|33.39|9
1732306990000|2024-11-22 20:23:10|33.43|33.38|33.34|33.29|33.43|33.38|33.34|33.29|12
1732307000000|2024-11-22 20:23:20|33.36|33.31|33.34|33.29|33.36|33.31|33.34|33.29|7
1732307010000|2024-11-22 20:23:30|33.36|33.31|33.4|33.35|33.4|33.35|33.34|33.29|6
1732307020000|2024-11-22 20:23:40|33.41|33.36|33.39|33.34|33.41|33.36|33.39|33.34|5
1732307030000|2024-11-22 20:23:50|33.38|33.33|33.39|33.34|33.4|33.35|33.37|33.32|6
1732307040000|2024-11-22 20:24:00|33.38|33.33|33.44|33.39|33.44|33.39|33.38|33.33|8
1732307050000|2024-11-22 20:24:10|33.45|33.4|33.47|33.42|33.48|33.43|33.45|33.4|7
1732307060000|2024-11-22 20:24:20|33.48|33.43|33.43|33.38|33.49|33.44|33.43|33.38|6
1732307070000|2024-11-22 20:24:30|33.42|33.37|33.43|33.38|33.44|33.39|33.4|33.35|8
1732307080000|2024-11-22 20:24:40|33.42|33.37|33.42|33.37|33.43|33.38|33.42|33.37|3
1732307090000|2024-11-22 20:24:50|33.41|33.36|33.4|33.35|33.41|33.36|33.4|33.35|2
1732307100000|2024-11-22 20:25:00|33.41|33.36|33.42|33.37|33.43|33.38|33.41|33.36|4
1732307110000|2024-11-22 20:25:10|33.44|33.39|33.54|33.49|33.54|33.49|33.44|33.39|12
1732307120000|2024-11-22 20:25:20|33.56|33.51|33.62|33.57|33.62|33.57|33.56|33.51|8
1732307130000|2024-11-22 20:25:30|33.63|33.58|33.67|33.62|33.67|33.62|33.61|33.56|13
1732307140000|2024-11-22 20:25:40|33.68|33.63|33.6|33.55|33.68|33.63|33.59|33.54|9
1732307150000|2024-11-22 20:25:50|33.59|33.54|33.67|33.62|33.67|33.62|33.59|33.54|9
1732307160000|2024-11-22 20:26:00|33.62|33.57|33.66|33.61|33.66|33.61|33.62|33.57|5
1732307170000|2024-11-22 20:26:10|33.67|33.62|33.64|33.59|33.67|33.62|33.63|33.58|9
1732307180000|2024-11-22 20:26:20|33.63|33.58|33.56|33.51|33.63|33.58|33.56|33.51|10
1732307190000|2024-11-22 20:26:30|33.55|33.5|33.53|33.48|33.56|33.51|33.53|33.48|10
1732307200000|2024-11-22 20:26:40|33.54|33.49|33.55|33.5|33.58|33.53|33.54|33.49|6
1732307210000|2024-11-22 20:26:50|33.56|33.51|33.51|33.46|33.57|33.52|33.51|33.46|7
1732307220000|2024-11-22 20:27:00|33.52|33.47|33.43|33.38|33.53|33.48|33.43|33.38|12
1732307230000|2024-11-22 20:27:10|33.44|33.39|33.45|33.4|33.47|33.42|33.44|33.39|9
1732307240000|2024-11-22 20:27:20|33.44|33.39|33.41|33.36|33.48|33.43|33.41|33.36|14
1732307250000|2024-11-22 20:27:30|33.42|33.37|33.39|33.34|33.43|33.38|33.37|33.32|8
1732307260000|2024-11-22 20:27:40|33.41|33.36|33.38|33.33|33.41|33.36|33.37|33.32|7
1732307270000|2024-11-22 20:27:50|33.39|33.34|33.37|33.32|33.39|33.34|33.34|33.29|12
1732307280000|2024-11-22 20:28:00|33.36|33.31|33.37|33.32|33.37|33.32|33.36|33.31|4
1732307290000|2024-11-22 20:28:10|33.42|33.37|33.43|33.38|33.44|33.39|33.41|33.36|11
1732307300000|2024-11-22 20:28:20|33.44|33.39|33.45|33.4|33.47|33.42|33.43|33.38|7
1732307310000|2024-11-22 20:28:30|33.46|33.41|33.48|33.43|33.48|33.43|33.43|33.38|9
1732307320000|2024-11-22 20:28:40|33.49|33.44|33.5|33.45|33.5|33.45|33.49|33.44|2
1732307330000|2024-11-22 20:28:50|33.49|33.44|33.45|33.4|33.49|33.44|33.45|33.4|8
1732307340000|2024-11-22 20:29:00|33.46|33.41|33.59|33.54|33.59|33.54|33.46|33.41|10
1732307350000|2024-11-22 20:29:10|33.6|33.55|33.55|33.5|33.6|33.55|33.51|33.46|14
1732307360000|2024-11-22 20:29:20|33.56|33.51|33.53|33.48|33.57|33.52|33.53|33.48|8
1732307370000|2024-11-22 20:29:30|33.52|33.47|33.54|33.49|33.56|33.51|33.51|33.46|10
1732307380000|2024-11-22 20:29:40|33.55|33.5|33.55|33.5|33.55|33.5|33.54|33.49|11
1732307390000|2024-11-22 20:29:50|33.56|33.51|33.58|33.53|33.6|33.55|33.56|33.51|10
1732307400000|2024-11-22 20:30:00|33.54|33.49|33.6|33.55|33.6|33.55|33.53|33.48|11
1732307410000|2024-11-22 20:30:10|33.58|33.53|33.67|33.62|33.71|33.66|33.58|33.53|18
1732307420000|2024-11-22 20:30:20|33.65|33.6|33.67|33.62|33.69|33.64|33.64|33.59|6
1732307430000|2024-11-22 20:30:30|33.68|33.63|33.68|33.63|33.69|33.64|33.67|33.62|5
1732307440000|2024-11-22 20:30:40|33.67|33.62|33.6|33.55|33.67|33.62|33.59|33.54|9
1732307450000|2024-11-22 20:30:50|33.57|33.52|33.51|33.46|33.57|33.52|33.5|33.45|9
1732307460000|2024-11-22 20:31:00|33.53|33.48|33.44|33.39|33.55|33.5|33.44|33.39|9
1732307470000|2024-11-22 20:31:10|33.46|33.41|33.5|33.45|33.51|33.46|33.45|33.4|9
1732307480000|2024-11-22 20:31:20|33.51|33.46|33.55|33.5|33.56|33.51|33.51|33.46|5
1732307490000|2024-11-22 20:31:30|33.54|33.49|33.56|33.51|33.56|33.51|33.52|33.47|4
1732307500000|2024-11-22 20:31:40|33.55|33.5|33.58|33.53|33.61|33.56|33.55|33.5|8
1732307510000|2024-11-22 20:31:50|33.59|33.54|33.53|33.48|33.6|33.55|33.53|33.48|7
1732307520000|2024-11-22 20:32:00|33.54|33.49|33.48|33.43|33.54|33.49|33.46|33.41|9
1732307530000|2024-11-22 20:32:10|33.49|33.44|33.51|33.46|33.52|33.47|33.49|33.44|4
1732307540000|2024-11-22 20:32:20|33.46|33.41|33.45|33.4|33.47|33.42|33.45|33.4|7
1732307550000|2024-11-22 20:32:30|33.46|33.41|33.48|33.43|33.48|33.43|33.45|33.4|4
1732307560000|2024-11-22 20:32:40|33.5|33.45|33.48|33.43|33.5|33.45|33.47|33.42|5
1732307570000|2024-11-22 20:32:50|33.47|33.42|33.42|33.37|33.47|33.42|33.42|33.37|7
1732307580000|2024-11-22 20:33:00|33.4|33.35|33.4|33.35|33.4|33.35|33.4|33.35|1
1732307590000|2024-11-22 20:33:10|33.38|33.33|33.36|33.31|33.38|33.33|33.36|33.31|6
1732307600000|2024-11-22 20:33:20|33.35|33.3|33.43|33.38|33.43|33.38|33.35|33.3|6
1732307610000|2024-11-22 20:33:30|33.46|33.41|33.46|33.41|33.47|33.42|33.45|33.4|4
1732307620000|2024-11-22 20:33:40|33.47|33.42|33.51|33.46|33.55|33.5|33.47|33.42|8
1732307630000|2024-11-22 20:33:50|33.52|33.47|33.49|33.44|33.52|33.47|33.49|33.44|4
1732307640000|2024-11-22 20:34:00|33.5|33.45|33.52|33.47|33.53|33.48|33.5|33.45|5
1732307650000|2024-11-22 20:34:10|33.5|33.45|33.56|33.51|33.56|33.51|33.49|33.44|9
1732307660000|2024-11-22 20:34:20|33.57|33.52|33.64|33.59|33.65|33.6|33.57|33.52|8
1732307670000|2024-11-22 20:34:30|33.65|33.6|33.7|33.65|33.7|33.65|33.65|33.6|7
1732307680000|2024-11-22 20:34:40|33.68|33.63|33.7|33.65|33.7|33.65|33.68|33.63|3
1732307690000|2024-11-22 20:34:50|33.68|33.63|33.65|33.6|33.68|33.63|33.65|33.6|8
1732307700000|2024-11-22 20:35:00|33.67|33.62|33.81|33.76|33.81|33.76|33.65|33.6|10
1732307710000|2024-11-22 20:35:10|33.8|33.75|33.88|33.83|33.88|33.83|33.8|33.75|4
1732307720000|2024-11-22 20:35:20|33.9|33.85|34.01|33.96|34.01|33.96|33.9|33.85|13
1732307730000|2024-11-22 20:35:30|34.02|33.97|33.97|33.92|34.02|33.97|33.97|33.92|5
1732307740000|2024-11-22 20:35:40|33.98|33.93|33.95|33.9|33.98|33.93|33.95|33.9|2
1732307750000|2024-11-22 20:35:50|33.97|33.92|33.94|33.89|33.97|33.92|33.94|33.89|5
1732307760000|2024-11-22 20:36:00|33.96|33.91|34.03|33.98|34.03|33.98|33.96|33.91|5
1732307770000|2024-11-22 20:36:10|34.04|33.99|34.04|33.99|34.06|34.01|34.04|33.99|9
1732307780000|2024-11-22 20:36:20|34.05|34|34.16|34.11|34.17|34.12|34.05|34|10
1732307790000|2024-11-22 20:36:30|34.17|34.12|34.23|34.18|34.23|34.18|34.15|34.1|8
1732307800000|2024-11-22 20:36:40|34.2|34.15|34.19|34.14|34.23|34.18|34.18|34.13|11
1732307810000|2024-11-22 20:36:50|34.22|34.17|34.22|34.17|34.23|34.18|34.21|34.16|6
1732307820000|2024-11-22 20:37:00|34.21|34.16|34.29|34.24|34.29|34.24|34.21|34.16|10
1732307830000|2024-11-22 20:37:10|34.26|34.21|34.25|34.2|34.27|34.22|34.25|34.2|7
1732307840000|2024-11-22 20:37:20|34.26|34.21|34.25|34.2|34.27|34.22|34.25|34.2|12
1732307850000|2024-11-22 20:37:30|34.24|34.19|34.22|34.17|34.24|34.19|34.2|34.15|9
1732307860000|2024-11-22 20:37:40|34.23|34.18|34.29|34.24|34.34|34.29|34.23|34.18|11
1732307870000|2024-11-22 20:37:50|34.28|34.23|34.25|34.2|34.28|34.23|34.24|34.19|8
1732307880000|2024-11-22 20:38:00|34.24|34.19|34.26|34.21|34.29|34.24|34.24|34.19|7
1732307890000|2024-11-22 20:38:10|34.25|34.2|34.31|34.26|34.31|34.26|34.25|34.2|6
1732307900000|2024-11-22 20:38:20|34.34|34.29|34.37|34.32|34.37|34.32|34.34|34.29|5
1732307910000|2024-11-22 20:38:30|34.38|34.33|34.25|34.2|34.41|34.36|34.25|34.2|13
1732307920000|2024-11-22 20:38:40|34.24|34.19|34.25|34.2|34.25|34.2|34.23|34.18|6
1732307930000|2024-11-22 20:38:50|34.29|34.24|34.31|34.26|34.31|34.26|34.29|34.24|4
1732307940000|2024-11-22 20:39:00|34.3|34.25|34.27|34.22|34.3|34.25|34.26|34.21|5
1732307950000|2024-11-22 20:39:10|34.26|34.21|34.26|34.21|34.27|34.22|34.26|34.21|3
1732307960000|2024-11-22 20:39:20|34.27|34.22|34.25|34.2|34.28|34.23|34.24|34.19|9
1732307970000|2024-11-22 20:39:30|34.26|34.21|34.27|34.22|34.27|34.22|34.26|34.21|4
1732307980000|2024-11-22 20:39:40|34.28|34.23|34.3|34.25|34.37|34.32|34.28|34.23|17
1732307990000|2024-11-22 20:39:50|34.27|34.22|34.3|34.25|34.3|34.25|34.24|34.19|9
1732308000000|2024-11-22 20:40:00|34.29|34.24|34.29|34.24|34.33|34.28|34.28|34.23|10
1732308010000|2024-11-22 20:40:10|34.28|34.23|34.31|34.26|34.31|34.26|34.24|34.19|11
1732308020000|2024-11-22 20:40:20|34.32|34.27|34.27|34.22|34.32|34.27|34.27|34.22|9
1732308030000|2024-11-22 20:40:30|34.29|34.24|34.25|34.2|34.29|34.24|34.25|34.2|7
1732308040000|2024-11-22 20:40:40|34.24|34.19|34.21|34.16|34.24|34.19|34.21|34.16|4
1732308050000|2024-11-22 20:40:50|34.22|34.17|34.3|34.25|34.3|34.25|34.22|34.17|7
1732308060000|2024-11-22 20:41:00|34.29|34.24|34.2|34.15|34.3|34.25|34.2|34.15|10
1732308070000|2024-11-22 20:41:10|34.21|34.16|34.27|34.22|34.27|34.22|34.21|34.16|6
1732308080000|2024-11-22 20:41:20|34.28|34.23|34.29|34.24|34.33|34.28|34.26|34.21|10
1732308090000|2024-11-22 20:41:30|34.31|34.26|34.25|34.2|34.31|34.26|34.21|34.16|12
1732308100000|2024-11-22 20:41:40|34.26|34.21|34.35|34.3|34.35|34.3|34.26|34.21|6
1732308110000|2024-11-22 20:41:50|34.37|34.32|34.52|34.47|34.52|34.47|34.37|34.32|9
1732308120000|2024-11-22 20:42:00|34.53|34.48|34.51|34.46|34.56|34.51|34.51|34.46|7
1732308130000|2024-11-22 20:42:10|34.49|34.44|34.49|34.44|34.49|34.44|34.47|34.42|7
1732308140000|2024-11-22 20:42:20|34.46|34.41|34.43|34.38|34.46|34.41|34.4|34.35|5
1732308150000|2024-11-22 20:42:30|34.41|34.36|34.5|34.45|34.5|34.45|34.41|34.36|6
1732308160000|2024-11-22 20:42:40|34.51|34.46|34.51|34.46|34.56|34.51|34.5|34.45|11
1732308170000|2024-11-22 20:42:50|34.52|34.47|34.54|34.49|34.57|34.52|34.49|34.44|15
1732308180000|2024-11-22 20:43:00|34.53|34.48|34.47|34.42|34.53|34.48|34.47|34.42|8
1732308190000|2024-11-22 20:43:10|34.46|34.41|34.53|34.48|34.54|34.49|34.46|34.41|12
1732308200000|2024-11-22 20:43:20|34.54|34.49|34.53|34.48|34.54|34.49|34.53|34.48|2
1732308210000|2024-11-22 20:43:30|34.54|34.49|34.64|34.59|34.7|34.65|34.54|34.49|12
1732308220000|2024-11-22 20:43:40|34.63|34.58|34.61|34.56|34.64|34.59|34.61|34.56|11
1732308230000|2024-11-22 20:43:50|34.62|34.57|34.63|34.58|34.66|34.61|34.61|34.56|8
1732308240000|2024-11-22 20:44:00|34.64|34.59|34.73|34.68|34.73|34.68|34.63|34.58|10
1732308250000|2024-11-22 20:44:10|34.72|34.67|34.74|34.69|34.74|34.69|34.69|34.64|6
1732308260000|2024-11-22 20:44:20|34.75|34.7|34.76|34.71|34.76|34.71|34.75|34.7|2
1732308270000|2024-11-22 20:44:30|34.77|34.72|34.7|34.65|34.77|34.72|34.67|34.62|10
1732308280000|2024-11-22 20:44:40|34.71|34.66|34.72|34.67|34.72|34.67|34.66|34.61|9
1732308290000|2024-11-22 20:44:50|34.73|34.68|34.75|34.7|34.75|34.7|34.73|34.68|7
1732308300000|2024-11-22 20:45:00|34.74|34.69|34.73|34.68|34.74|34.69|34.7|34.65|9
1732308310000|2024-11-22 20:45:10|34.76|34.71|34.78|34.73|34.81|34.76|34.76|34.71|6
1732308320000|2024-11-22 20:45:20|34.79|34.74|34.82|34.77|34.82|34.77|34.79|34.74|3
1732308330000|2024-11-22 20:45:30|34.83|34.78|34.77|34.72|34.84|34.79|34.77|34.72|10
1732308340000|2024-11-22 20:45:40|34.78|34.73|34.8|34.75|34.8|34.75|34.78|34.73|5
1732308350000|2024-11-22 20:45:50|34.79|34.74|34.82|34.77|34.82|34.77|34.78|34.73|4
1732308360000|2024-11-22 20:46:00|34.81|34.76|34.71|34.66|34.81|34.76|34.71|34.66|8
1732308370000|2024-11-22 20:46:10|34.73|34.68|34.59|34.54|34.73|34.68|34.59|34.54|15
1732308380000|2024-11-22 20:46:20|34.6|34.55|34.62|34.57|34.62|34.57|34.6|34.55|4
1732308390000|2024-11-22 20:46:30|34.63|34.58|34.66|34.61|34.67|34.62|34.6|34.55|9
1732308400000|2024-11-22 20:46:40|34.67|34.62|34.68|34.63|34.69|34.64|34.67|34.62|6
1732308410000|2024-11-22 20:46:50|34.67|34.62|34.68|34.63|34.68|34.63|34.65|34.6|4
1732308420000|2024-11-22 20:47:00|34.69|34.64|34.6|34.55|34.7|34.65|34.6|34.55|12
1732308440000|2024-11-22 20:47:20|34.61|34.56|34.59|34.54|34.65|34.6|34.59|34.54|9
1732308450000|2024-11-22 20:47:30|34.57|34.52|34.54|34.49|34.57|34.52|34.54|34.49|4
1732308460000|2024-11-22 20:47:40|34.55|34.5|34.61|34.56|34.61|34.56|34.55|34.5|5
1732308470000|2024-11-22 20:47:50|34.62|34.57|34.69|34.64|34.69|34.64|34.62|34.57|5
1732308480000|2024-11-22 20:48:00|34.68|34.63|34.62|34.57|34.68|34.63|34.62|34.57|11
1732308490000|2024-11-22 20:48:10|34.63|34.58|34.69|34.64|34.69|34.64|34.62|34.57|6
1732308500000|2024-11-22 20:48:20|34.7|34.65|34.71|34.66|34.71|34.66|34.69|34.64|6
1732308510000|2024-11-22 20:48:30|34.72|34.67|34.78|34.73|34.78|34.73|34.72|34.67|5
1732308520000|2024-11-22 20:48:40|34.79|34.74|34.88|34.83|34.88|34.83|34.79|34.74|10
1732308530000|2024-11-22 20:48:50|34.89|34.84|34.91|34.86|34.91|34.86|34.89|34.84|3
1732308540000|2024-11-22 20:49:00|34.89|34.84|34.89|34.84|34.89|34.84|34.89|34.84|1
1732308550000|2024-11-22 20:49:10|34.93|34.88|34.95|34.9|34.95|34.9|34.93|34.88|7
1732308560000|2024-11-22 20:49:20|34.94|34.89|34.97|34.92|34.97|34.92|34.92|34.87|10
1732308570000|2024-11-22 20:49:30|34.96|34.91|34.92|34.87|34.97|34.92|34.92|34.87|12
1732308580000|2024-11-22 20:49:40|34.93|34.88|34.97|34.92|34.98|34.93|34.92|34.87|10
1732308590000|2024-11-22 20:49:50|34.98|34.93|35|34.95|35|34.95|34.98|34.93|4
1732308600000|2024-11-22 20:50:00|34.99|34.94|34.88|34.83|34.99|34.94|34.87|34.82|17
1732308610000|2024-11-22 20:50:10|34.89|34.84|34.96|34.91|34.96|34.91|34.89|34.84|5
1732308620000|2024-11-22 20:50:20|34.94|34.89|34.8|34.75|34.94|34.89|34.8|34.75|11
1732308630000|2024-11-22 20:50:30|34.79|34.74|34.68|34.63|34.79|34.74|34.67|34.62|12
1732308640000|2024-11-22 20:50:40|34.67|34.62|34.69|34.64|34.7|34.65|34.67|34.62|3
1732308650000|2024-11-22 20:50:50|34.7|34.65|34.6|34.55|34.7|34.65|34.6|34.55|9
1732308660000|2024-11-22 20:51:00|34.59|34.54|34.6|34.55|34.61|34.56|34.59|34.54|4
1732308670000|2024-11-22 20:51:10|34.61|34.56|34.6|34.55|34.61|34.56|34.56|34.51|8
1732308680000|2024-11-22 20:51:20|34.64|34.59|34.68|34.63|34.68|34.63|34.63|34.58|6
1732308690000|2024-11-22 20:51:30|34.67|34.62|34.66|34.61|34.68|34.63|34.66|34.61|6
1732308700000|2024-11-22 20:51:40|34.67|34.62|34.68|34.63|34.74|34.69|34.67|34.62|10
1732308710000|2024-11-22 20:51:50|34.7|34.65|34.67|34.62|34.71|34.66|34.67|34.62|6
1732308720000|2024-11-22 20:52:00|34.68|34.63|34.7|34.65|34.7|34.65|34.68|34.63|5
1732308730000|2024-11-22 20:52:10|34.69|34.64|34.66|34.61|34.69|34.64|34.65|34.6|8
1732308740000|2024-11-22 20:52:20|34.67|34.62|34.78|34.73|34.79|34.74|34.67|34.62|10
1732308750000|2024-11-22 20:52:30|34.77|34.72|34.71|34.66|34.77|34.72|34.69|34.64|13
1732308760000|2024-11-22 20:52:40|34.72|34.67|34.73|34.68|34.73|34.68|34.71|34.66|6
1732308770000|2024-11-22 20:52:50|34.72|34.67|34.69|34.64|34.72|34.67|34.67|34.62|12
1732308780000|2024-11-22 20:53:00|34.7|34.65|34.67|34.62|34.7|34.65|34.67|34.62|12
1732308790000|2024-11-22 20:53:10|34.69|34.64|34.71|34.66|34.72|34.67|34.69|34.64|4
1732308800000|2024-11-22 20:53:20|34.7|34.65|34.71|34.66|34.71|34.66|34.67|34.62|6
1732308810000|2024-11-22 20:53:30|34.68|34.63|34.71|34.66|34.71|34.66|34.67|34.62|9
1732308820000|2024-11-22 20:53:40|34.72|34.67|34.7|34.65|34.72|34.67|34.67|34.62|15
1732308830000|2024-11-22 20:53:50|34.71|34.66|34.81|34.76|34.81|34.76|34.71|34.66|6
1732308840000|2024-11-22 20:54:00|34.82|34.77|34.8|34.75|34.82|34.77|34.74|34.69|9
1732308850000|2024-11-22 20:54:10|34.77|34.72|34.74|34.69|34.77|34.72|34.73|34.68|8
1732308860000|2024-11-22 20:54:20|34.73|34.68|34.67|34.62|34.74|34.69|34.66|34.61|12
1732308870000|2024-11-22 20:54:30|34.68|34.63|34.7|34.65|34.7|34.65|34.67|34.62|9
1732308880000|2024-11-22 20:54:40|34.69|34.64|34.67|34.62|34.7|34.65|34.67|34.62|9
1732308890000|2024-11-22 20:54:50|34.66|34.61|34.6|34.55|34.66|34.61|34.6|34.55|5
1732308900000|2024-11-22 20:55:00|34.59|34.54|34.52|34.47|34.59|34.54|34.52|34.47|4
1732308910000|2024-11-22 20:55:10|34.51|34.46|34.55|34.5|34.56|34.51|34.51|34.46|8
1732308920000|2024-11-22 20:55:20|34.53|34.48|34.51|34.46|34.53|34.48|34.51|34.46|9
1732308930000|2024-11-22 20:55:30|34.5|34.45|34.53|34.48|34.53|34.48|34.5|34.45|8
1732308940000|2024-11-22 20:55:40|34.54|34.49|34.52|34.47|34.54|34.49|34.5|34.45|7
1732308950000|2024-11-22 20:55:50|34.53|34.48|34.58|34.53|34.58|34.53|34.53|34.48|5
1732308960000|2024-11-22 20:56:00|34.59|34.54|34.61|34.56|34.61|34.56|34.59|34.54|3
1732308970000|2024-11-22 20:56:10|34.62|34.57|34.65|34.6|34.68|34.63|34.6|34.55|16
1732308980000|2024-11-22 20:56:20|34.62|34.57|34.62|34.57|34.65|34.6|34.61|34.56|8
1732308990000|2024-11-22 20:56:30|34.63|34.58|34.74|34.69|34.77|34.72|34.63|34.58|13
1732309000000|2024-11-22 20:56:40|34.73|34.68|34.65|34.6|34.76|34.71|34.65|34.6|20
1732309010000|2024-11-22 20:56:50|34.66|34.61|34.54|34.49|34.67|34.62|34.54|34.49|8
1732309020000|2024-11-22 20:57:00|34.55|34.5|34.57|34.52|34.57|34.52|34.51|34.46|11
1732309030000|2024-11-22 20:57:10|34.58|34.53|34.59|34.54|34.61|34.56|34.58|34.53|11
1732309040000|2024-11-22 20:57:20|34.6|34.55|34.62|34.57|34.63|34.58|34.6|34.55|9
1732309050000|2024-11-22 20:57:30|34.67|34.62|34.64|34.59|34.67|34.62|34.62|34.57|14
1732309060000|2024-11-22 20:57:40|34.63|34.58|34.59|34.54|34.63|34.58|34.56|34.51|8
1732309070000|2024-11-22 20:57:50|34.6|34.55|34.6|34.55|34.64|34.59|34.6|34.55|17
1732309080000|2024-11-22 20:58:00|34.61|34.56|34.6|34.55|34.68|34.63|34.6|34.55|17
1732309090000|2024-11-22 20:58:10|34.61|34.56|34.69|34.64|34.7|34.65|34.61|34.56|14
1732309100000|2024-11-22 20:58:20|34.68|34.63|34.69|34.64|34.7|34.65|34.67|34.62|10
1732309110000|2024-11-22 20:58:30|34.71|34.66|34.93|34.88|34.96|34.91|34.71|34.66|20
1732309120000|2024-11-22 20:58:40|34.94|34.89|34.98|34.93|34.99|34.94|34.89|34.84|14
1732309130000|2024-11-22 20:58:50|34.99|34.94|35|34.95|35.01|34.96|34.98|34.93|11
1732309140000|2024-11-22 20:59:00|35.01|34.96|35.08|35.03|35.1|35.05|35.01|34.96|17
1732309150000|2024-11-22 20:59:10|35.09|35.04|35.05|35|35.09|35.04|35.03|34.98|13
1732309160000|2024-11-22 20:59:20|35.06|35.01|35.14|35.09|35.16|35.11|35.06|35.01|8
1732309170000|2024-11-22 20:59:30|35.12|35.07|35.1|35.05|35.13|35.08|35.09|35.04|11
1732309180000|2024-11-22 20:59:40|35.11|35.06|35.15|35.1|35.15|35.1|35.11|35.06|9
1732309190000|2024-11-22 20:59:50|35.16|35.11|35.15|35.1|35.16|35.11|35.13|35.08|12
1732309200000|2024-11-22 21:00:00|35.14|35.09|35.09|35.04|35.14|35.09|35.09|35.04|12
1732309210000|2024-11-22 21:00:10|35.1|35.05|35.12|35.07|35.12|35.07|35.1|35.05|10
1732309220000|2024-11-22 21:00:20|35.11|35.06|35.15|35.1|35.15|35.1|35.09|35.04|11
1732309230000|2024-11-22 21:00:30|35.16|35.11|35.09|35.04|35.17|35.12|35.08|35.03|13
1732309240000|2024-11-22 21:00:40|35.05|35|35.05|35|35.06|35.01|35.05|35|7
1732309250000|2024-11-22 21:00:50|35.06|35.01|34.96|34.91|35.06|35.01|34.94|34.89|16
1732309260000|2024-11-22 21:01:00|34.98|34.93|35.02|34.97|35.04|34.99|34.98|34.93|24
1732309270000|2024-11-22 21:01:10|35.03|34.98|34.99|34.94|35.07|35.02|34.99|34.94|14
1732309280000|2024-11-22 21:01:20|34.98|34.93|34.97|34.92|35.01|34.96|34.95|34.9|14
1732309290000|2024-11-22 21:01:30|34.98|34.93|34.86|34.81|34.99|34.94|34.86|34.81|13
1732309300000|2024-11-22 21:01:40|34.87|34.82|34.83|34.78|34.89|34.84|34.83|34.78|10
1732309310000|2024-11-22 21:01:50|34.82|34.77|34.83|34.78|34.84|34.79|34.82|34.77|8
1732309320000|2024-11-22 21:02:00|34.84|34.79|34.75|34.7|34.84|34.79|34.74|34.69|9
1732309330000|2024-11-22 21:02:10|34.74|34.69|34.71|34.66|34.75|34.7|34.69|34.64|15
1732309340000|2024-11-22 21:02:20|34.7|34.65|34.74|34.69|34.74|34.69|34.7|34.65|9
1732309350000|2024-11-22 21:02:30|34.73|34.68|34.63|34.58|34.74|34.69|34.63|34.58|14
1732309360000|2024-11-22 21:02:40|34.62|34.57|34.62|34.57|34.62|34.57|34.6|34.55|7
1732309370000|2024-11-22 21:02:50|34.61|34.56|34.58|34.53|34.61|34.56|34.57|34.52|6
1732309380000|2024-11-22 21:03:00|34.59|34.54|34.61|34.56|34.61|34.56|34.57|34.52|8
1732309390000|2024-11-22 21:03:10|34.62|34.57|34.56|34.51|34.62|34.57|34.55|34.5|12
1732309400000|2024-11-22 21:03:20|34.59|34.54|34.58|34.53|34.6|34.55|34.57|34.52|13
1732309410000|2024-11-22 21:03:30|34.56|34.51|34.6|34.55|34.61|34.56|34.54|34.49|10
1732309420000|2024-11-22 21:03:40|34.59|34.54|34.56|34.51|34.59|34.54|34.54|34.49|17
1732309430000|2024-11-22 21:03:50|34.55|34.5|34.51|34.46|34.56|34.51|34.5|34.45|12
1732309440000|2024-11-22 21:04:00|34.5|34.45|34.5|34.45|34.51|34.46|34.5|34.45|7
1732309450000|2024-11-22 21:04:10|34.49|34.44|34.38|34.33|34.5|34.45|34.38|34.33|18
1732309460000|2024-11-22 21:04:20|34.35|34.3|34.21|34.16|34.35|34.3|34.21|34.16|20
1732309470000|2024-11-22 21:04:30|34.22|34.17|34.11|34.06|34.22|34.17|34.1|34.05|16
1732309480000|2024-11-22 21:04:40|34.13|34.08|34.21|34.16|34.32|34.27|34.1|34.05|21
1732309490000|2024-11-22 21:04:50|34.2|34.15|34.21|34.16|34.22|34.17|34.18|34.13|7
1732309500000|2024-11-22 21:05:00|34.25|34.2|34.24|34.19|34.28|34.23|34.23|34.18|18
1732309510000|2024-11-22 21:05:10|34.25|34.2|34.29|34.24|34.29|34.24|34.18|34.13|19
1732309520000|2024-11-22 21:05:20|34.28|34.23|34.23|34.18|34.28|34.23|34.23|34.18|8
1732309530000|2024-11-22 21:05:30|34.22|34.17|34.25|34.2|34.25|34.2|34.19|34.14|13
1732309540000|2024-11-22 21:05:40|34.26|34.21|34.35|34.3|34.35|34.3|34.26|34.21|19
1732309550000|2024-11-22 21:05:50|34.34|34.29|34.39|34.34|34.39|34.34|34.32|34.27|16
1732309560000|2024-11-22 21:06:00|34.4|34.35|34.44|34.39|34.44|34.39|34.39|34.34|14
1732309570000|2024-11-22 21:06:10|34.46|34.41|34.47|34.42|34.47|34.42|34.45|34.4|9
1732309580000|2024-11-22 21:06:20|34.49|34.44|34.47|34.42|34.5|34.45|34.42|34.37|14
1732309590000|2024-11-22 21:06:30|34.46|34.41|34.5|34.45|34.52|34.47|34.46|34.41|15
1732309600000|2024-11-22 21:06:40|34.49|34.44|34.58|34.53|34.6|34.55|34.48|34.43|14
1732309610000|2024-11-22 21:06:50|34.57|34.52|34.47|34.42|34.57|34.52|34.47|34.42|9
1732309620000|2024-11-22 21:07:00|34.48|34.43|34.55|34.5|34.55|34.5|34.48|34.43|9
1732309630000|2024-11-22 21:07:10|34.56|34.51|34.61|34.56|34.61|34.56|34.55|34.5|13
1732309640000|2024-11-22 21:07:20|34.6|34.55|34.56|34.51|34.61|34.56|34.55|34.5|13
1732309650000|2024-11-22 21:07:30|34.55|34.5|34.6|34.55|34.6|34.55|34.54|34.49|11
1732309660000|2024-11-22 21:07:40|34.61|34.56|34.69|34.64|34.69|34.64|34.61|34.56|17
1732309670000|2024-11-22 21:07:50|34.7|34.65|34.75|34.7|34.75|34.7|34.69|34.64|9
1732309680000|2024-11-22 21:08:00|34.76|34.71|34.69|34.64|34.76|34.71|34.64|34.59|17
1732309690000|2024-11-22 21:08:10|34.7|34.65|34.69|34.64|34.71|34.66|34.69|34.64|8
1732309700000|2024-11-22 21:08:20|34.7|34.65|34.68|34.63|34.7|34.65|34.68|34.63|7
1732309710000|2024-11-22 21:08:30|34.69|34.64|34.64|34.59|34.69|34.64|34.62|34.57|12
1732309720000|2024-11-22 21:08:40|34.65|34.6|34.69|34.64|34.69|34.64|34.65|34.6|9
1732309730000|2024-11-22 21:08:50|34.7|34.65|34.7|34.65|34.72|34.67|34.7|34.65|7
1732309740000|2024-11-22 21:09:00|34.69|34.64|34.56|34.51|34.71|34.66|34.56|34.51|15
1732309750000|2024-11-22 21:09:10|34.57|34.52|34.47|34.42|34.57|34.52|34.47|34.42|14
1732309760000|2024-11-22 21:09:20|34.48|34.43|34.48|34.43|34.49|34.44|34.47|34.42|7
1732277100000|2024-11-22 12:05:00|29.51|29.46|29.48|29.43|29.56|29.51|29.48|29.43|18
1732277110000|2024-11-22 12:05:10|29.49|29.44|29.46|29.41|29.49|29.44|29.46|29.41|8
1732277120000|2024-11-22 12:05:20|29.47|29.42|29.45|29.4|29.47|29.42|29.42|29.37|12
1732277130000|2024-11-22 12:05:30|29.46|29.41|29.48|29.43|29.49|29.44|29.45|29.4|11
1732277140000|2024-11-22 12:05:40|29.49|29.44|29.55|29.5|29.56|29.51|29.49|29.44|8
1732277150000|2024-11-22 12:05:50|29.56|29.51|29.57|29.52|29.57|29.52|29.56|29.51|6
1732277160000|2024-11-22 12:06:00|29.59|29.54|29.5|29.45|29.59|29.54|29.5|29.45|19
1732277170000|2024-11-22 12:06:10|29.51|29.46|29.58|29.53|29.6|29.55|29.51|29.46|12
1732277180000|2024-11-22 12:06:20|29.63|29.58|29.62|29.57|29.64|29.59|29.6|29.55|10
1732277190000|2024-11-22 12:06:30|29.61|29.56|29.62|29.57|29.62|29.57|29.58|29.53|7
1732277200000|2024-11-22 12:06:40|29.64|29.59|29.65|29.6|29.69|29.64|29.64|29.59|13
1732277210000|2024-11-22 12:06:50|29.66|29.61|29.65|29.6|29.69|29.64|29.64|29.59|14
1732277220000|2024-11-22 12:07:00|29.66|29.61|29.76|29.71|29.76|29.71|29.66|29.61|16
1732277230000|2024-11-22 12:07:10|29.78|29.73|29.85|29.8|29.85|29.8|29.77|29.72|12
1732277240000|2024-11-22 12:07:20|29.87|29.82|29.85|29.8|29.87|29.82|29.85|29.8|5
1732277680000|2024-11-22 12:14:40|30.15|30.1|30.17|30.12|30.17|30.12|30.13|30.08|9
1732277690000|2024-11-22 12:14:50|30.18|30.13|30.17|30.12|30.19|30.14|30.16|30.11|8
1732277700000|2024-11-22 12:15:00|30.16|30.11|30.21|30.16|30.21|30.16|30.16|30.11|11
1732277710000|2024-11-22 12:15:10|30.22|30.17|30.23|30.18|30.25|30.2|30.22|30.17|8
1732277720000|2024-11-22 12:15:20|30.24|30.19|30.24|30.19|30.24|30.19|30.22|30.17|13
1732277730000|2024-11-22 12:15:30|30.23|30.18|30.23|30.18|30.28|30.23|30.23|30.18|13
1732277740000|2024-11-22 12:15:40|30.24|30.19|30.26|30.21|30.26|30.21|30.18|30.13|16
1732277750000|2024-11-22 12:15:50|30.25|30.2|30.3|30.25|30.3|30.25|30.25|30.2|9
1732277760000|2024-11-22 12:16:00|30.31|30.26|30.35|30.3|30.36|30.31|30.31|30.26|7
1732277770000|2024-11-22 12:16:10|30.34|30.29|30.37|30.32|30.39|30.34|30.34|30.29|11
1732277780000|2024-11-22 12:16:20|30.36|30.31|30.42|30.37|30.45|30.4|30.36|30.31|15
1732277790000|2024-11-22 12:16:30|30.44|30.39|30.39|30.34|30.45|30.4|30.38|30.33|15
1732277800000|2024-11-22 12:16:40|30.38|30.33|30.43|30.38|30.43|30.38|30.38|30.33|7
1732277810000|2024-11-22 12:16:50|30.42|30.37|30.27|30.22|30.42|30.37|30.27|30.22|13
1732277820000|2024-11-22 12:17:00|30.26|30.21|30.3|30.25|30.31|30.26|30.25|30.2|12
1732277830000|2024-11-22 12:17:10|30.32|30.27|30.31|30.26|30.36|30.31|30.31|30.26|10
1732277840000|2024-11-22 12:17:20|30.3|30.25|30.2|30.15|30.31|30.26|30.19|30.14|18
1732277850000|2024-11-22 12:17:30|30.19|30.14|30.21|30.16|30.21|30.16|30.18|30.13|10
1732277860000|2024-11-22 12:17:40|30.2|30.15|30.17|30.12|30.2|30.15|30.15|30.1|11
1732277870000|2024-11-22 12:17:50|30.18|30.13|30.18|30.13|30.19|30.14|30.16|30.11|11
1732277880000|2024-11-22 12:18:00|30.19|30.14|30.2|30.15|30.21|30.16|30.17|30.12|8
1732277890000|2024-11-22 12:18:10|30.25|30.2|30.21|30.16|30.25|30.2|30.21|30.16|5
1732277900000|2024-11-22 12:18:20|30.2|30.15|30.28|30.23|30.29|30.24|30.2|30.15|7
1732277910000|2024-11-22 12:18:30|30.27|30.22|30.27|30.22|30.34|30.29|30.26|30.21|11
1732277920000|2024-11-22 12:18:40|30.28|30.23|30.27|30.22|30.29|30.24|30.26|30.21|10
1732277930000|2024-11-22 12:18:50|30.28|30.23|30.29|30.24|30.32|30.27|30.27|30.22|11
1732277940000|2024-11-22 12:19:00|30.3|30.25|30.41|30.36|30.41|30.36|30.29|30.24|14
1732277950000|2024-11-22 12:19:10|30.42|30.37|30.42|30.37|30.42|30.37|30.38|30.33|17
1732277960000|2024-11-22 12:19:20|30.41|30.36|30.37|30.32|30.41|30.36|30.37|30.32|10
1732277970000|2024-11-22 12:19:30|30.41|30.36|30.43|30.38|30.43|30.38|30.4|30.35|11
1732277980000|2024-11-22 12:19:40|30.42|30.37|30.29|30.24|30.42|30.37|30.28|30.23|7
1732277990000|2024-11-22 12:19:50|30.3|30.25|30.4|30.35|30.4|30.35|30.3|30.25|10
1732278000000|2024-11-22 12:20:00|30.42|30.37|30.41|30.36|30.55|30.5|30.4|30.35|23
1732278010000|2024-11-22 12:20:10|30.4|30.35|30.33|30.28|30.4|30.35|30.33|30.28|10
1732278020000|2024-11-22 12:20:20|30.32|30.27|30.25|30.2|30.32|30.27|30.23|30.18|13
1732278030000|2024-11-22 12:20:30|30.26|30.21|30.26|30.21|30.31|30.26|30.25|30.2|10
1732278040000|2024-11-22 12:20:40|30.29|30.24|30.29|30.24|30.31|30.26|30.27|30.22|12
1732278050000|2024-11-22 12:20:50|30.3|30.25|30.29|30.24|30.32|30.27|30.27|30.22|11
1732278060000|2024-11-22 12:21:00|30.3|30.25|30.22|30.17|30.31|30.26|30.22|30.17|14
1732278070000|2024-11-22 12:21:10|30.2|30.15|30.19|30.14|30.2|30.15|30.17|30.12|12
1732278080000|2024-11-22 12:21:20|30.2|30.15|30.18|30.13|30.22|30.17|30.18|30.13|13
1732278090000|2024-11-22 12:21:30|30.17|30.12|30.14|30.09|30.17|30.12|30.12|30.07|15
1732278100000|2024-11-22 12:21:40|30.13|30.08|30.24|30.19|30.24|30.19|30.11|30.06|14
1732278110000|2024-11-22 12:21:50|30.23|30.18|30.24|30.19|30.24|30.19|30.19|30.14|12
1732278120000|2024-11-22 12:22:00|30.23|30.18|30.25|30.2|30.26|30.21|30.18|30.13|19
1732278130000|2024-11-22 12:22:10|30.24|30.19|30.09|30.04|30.24|30.19|30.09|30.04|12
1732278140000|2024-11-22 12:22:20|30.1|30.05|30.08|30.03|30.12|30.07|30.08|30.03|7
1732278150000|2024-11-22 12:22:30|30.09|30.04|30.06|30.01|30.09|30.04|30.04|29.99|10
1732278160000|2024-11-22 12:22:40|30.05|30|30.13|30.08|30.15|30.1|30.05|30|12
1732278170000|2024-11-22 12:22:50|30.14|30.09|30.14|30.09|30.14|30.09|30.13|30.08|3
1732278180000|2024-11-22 12:23:00|30.15|30.1|30.25|30.2|30.25|30.2|30.14|30.09|16
1732278190000|2024-11-22 12:23:10|30.26|30.21|30.26|30.21|30.26|30.21|30.23|30.18|11
1732278200000|2024-11-22 12:23:20|30.27|30.22|30.32|30.27|30.32|30.27|30.27|30.22|7
1732278210000|2024-11-22 12:23:30|30.33|30.28|30.26|30.21|30.35|30.3|30.25|30.2|11
1732278220000|2024-11-22 12:23:40|30.28|30.23|30.36|30.31|30.36|30.31|30.27|30.22|11
1732278230000|2024-11-22 12:23:50|30.37|30.32|30.38|30.33|30.38|30.33|30.35|30.3|6
1732278240000|2024-11-22 12:24:00|30.37|30.32|30.39|30.34|30.4|30.35|30.3|30.25|16
1732278250000|2024-11-22 12:24:10|30.4|30.35|30.34|30.29|30.4|30.35|30.32|30.27|16
1732278260000|2024-11-22 12:24:20|30.36|30.31|30.4|30.35|30.41|30.36|30.36|30.31|9
1732278270000|2024-11-22 12:24:30|30.38|30.33|30.38|30.33|30.39|30.34|30.37|30.32|5
1732278280000|2024-11-22 12:24:40|30.37|30.32|30.36|30.31|30.38|30.33|30.35|30.3|8
1732278290000|2024-11-22 12:24:50|30.35|30.3|30.34|30.29|30.38|30.33|30.34|30.29|11
1732278300000|2024-11-22 12:25:00|30.35|30.3|30.29|30.24|30.37|30.32|30.29|30.24|12
1732278310000|2024-11-22 12:25:10|30.3|30.25|30.33|30.28|30.33|30.28|30.29|30.24|5
1732278320000|2024-11-22 12:25:20|30.32|30.27|30.27|30.22|30.32|30.27|30.27|30.22|8
1732278330000|2024-11-22 12:25:30|30.28|30.23|30.21|30.16|30.31|30.26|30.21|30.16|15
1732278340000|2024-11-22 12:25:40|30.22|30.17|30.21|30.16|30.25|30.2|30.2|30.15|10
1732278350000|2024-11-22 12:25:50|30.2|30.15|30.21|30.16|30.21|30.16|30.16|30.11|11
1732278360000|2024-11-22 12:26:00|30.2|30.15|30.17|30.12|30.22|30.17|30.17|30.12|8
1732278370000|2024-11-22 12:26:10|30.19|30.14|30.18|30.13|30.21|30.16|30.18|30.13|7
1732278380000|2024-11-22 12:26:20|30.17|30.12|30.22|30.17|30.22|30.17|30.16|30.11|9
1732278390000|2024-11-22 12:26:30|30.23|30.18|30.22|30.17|30.26|30.21|30.21|30.16|15
1732278400000|2024-11-22 12:26:40|30.23|30.18|30.19|30.14|30.24|30.19|30.19|30.14|8
1732278410000|2024-11-22 12:26:50|30.18|30.13|30.13|30.08|30.18|30.13|30.13|30.08|18
1732278420000|2024-11-22 12:27:00|30.14|30.09|30.19|30.14|30.2|30.15|30.14|30.09|8
1732278430000|2024-11-22 12:27:10|30.18|30.13|30.16|30.11|30.18|30.13|30.14|30.09|15
1732278440000|2024-11-22 12:27:20|30.17|30.12|30.14|30.09|30.18|30.13|30.14|30.09|12
1732278450000|2024-11-22 12:27:30|30.15|30.1|30.13|30.08|30.15|30.1|30.11|30.06|11
1732278460000|2024-11-22 12:27:40|30.14|30.09|30.14|30.09|30.14|30.09|30.11|30.06|4
1732278470000|2024-11-22 12:27:50|30.13|30.08|30.07|30.02|30.14|30.09|30.07|30.02|20
1732278480000|2024-11-22 12:28:00|30.08|30.03|30.07|30.02|30.08|30.03|30.06|30.01|6
1732278490000|2024-11-22 12:28:10|30.06|30.01|30.03|29.98|30.06|30.01|30.03|29.98|4
1732279240000|2024-11-22 12:40:40|30.11|30.06|30.13|30.08|30.15|30.1|30.11|30.06|9
1732279250000|2024-11-22 12:40:50|30.12|30.07|30.13|30.08|30.15|30.1|30.11|30.06|9
1732279260000|2024-11-22 12:41:00|30.14|30.09|30.26|30.21|30.26|30.21|30.14|30.09|10
1732279270000|2024-11-22 12:41:10|30.25|30.2|30.26|30.21|30.26|30.21|30.21|30.16|12
1732279280000|2024-11-22 12:41:20|30.25|30.2|30.22|30.17|30.25|30.2|30.18|30.13|14
1732279290000|2024-11-22 12:41:30|30.23|30.18|30.28|30.23|30.28|30.23|30.23|30.18|8
1732279300000|2024-11-22 12:41:40|30.27|30.22|30.28|30.23|30.28|30.23|30.26|30.21|6
1732279310000|2024-11-22 12:41:50|30.29|30.24|30.34|30.29|30.34|30.29|30.29|30.24|9
1732279320000|2024-11-22 12:42:00|30.36|30.31|30.4|30.35|30.4|30.35|30.36|30.31|12
1732279330000|2024-11-22 12:42:10|30.39|30.34|30.31|30.26|30.41|30.36|30.31|30.26|16
1732279340000|2024-11-22 12:42:20|30.3|30.25|30.3|30.25|30.31|30.26|30.3|30.25|5
1732279350000|2024-11-22 12:42:30|30.31|30.26|30.3|30.25|30.37|30.32|30.3|30.25|14
1732279360000|2024-11-22 12:42:40|30.28|30.23|30.35|30.3|30.35|30.3|30.27|30.22|9
1732279370000|2024-11-22 12:42:50|30.34|30.29|30.33|30.28|30.34|30.29|30.31|30.26|6
1732279380000|2024-11-22 12:43:00|30.31|30.26|30.39|30.34|30.39|30.34|30.31|30.26|7
1732279390000|2024-11-22 12:43:10|30.38|30.33|30.35|30.3|30.38|30.33|30.35|30.3|6
1732279400000|2024-11-22 12:43:20|30.36|30.31|30.4|30.35|30.4|30.35|30.36|30.31|3
1732279410000|2024-11-22 12:43:30|30.41|30.36|30.41|30.36|30.41|30.36|30.4|30.35|3
1732279420000|2024-11-22 12:43:40|30.42|30.37|30.41|30.36|30.42|30.37|30.41|30.36|4
1732279430000|2024-11-22 12:43:50|30.43|30.38|30.44|30.39|30.44|30.39|30.42|30.37|5
1732279440000|2024-11-22 12:44:00|30.45|30.4|30.43|30.38|30.45|30.4|30.43|30.38|3
1732279450000|2024-11-22 12:44:10|30.44|30.39|30.43|30.38|30.45|30.4|30.43|30.38|4
1732279460000|2024-11-22 12:44:20|30.44|30.39|30.47|30.42|30.47|30.42|30.44|30.39|9
1732279470000|2024-11-22 12:44:30|30.46|30.41|30.45|30.4|30.46|30.41|30.44|30.39|6
1732279480000|2024-11-22 12:44:40|30.46|30.41|30.47|30.42|30.48|30.43|30.46|30.41|5
1732279490000|2024-11-22 12:44:50|30.46|30.41|30.45|30.4|30.46|30.41|30.44|30.39|6
1732279500000|2024-11-22 12:45:00|30.44|30.39|30.44|30.39|30.45|30.4|30.43|30.38|8
1732279510000|2024-11-22 12:45:10|30.43|30.38|30.47|30.42|30.47|30.42|30.42|30.37|6
1732279520000|2024-11-22 12:45:20|30.48|30.43|30.44|30.39|30.52|30.47|30.44|30.39|10
1732279530000|2024-11-22 12:45:30|30.43|30.38|30.42|30.37|30.43|30.38|30.4|30.35|4
1732279540000|2024-11-22 12:45:40|30.41|30.36|30.37|30.32|30.41|30.36|30.37|30.32|14
1732279550000|2024-11-22 12:45:50|30.36|30.31|30.27|30.22|30.36|30.31|30.26|30.21|12
1732279560000|2024-11-22 12:46:00|30.29|30.24|30.28|30.23|30.33|30.28|30.28|30.23|7
1732279570000|2024-11-22 12:46:10|30.29|30.24|30.36|30.31|30.36|30.31|30.29|30.24|8
1732279580000|2024-11-22 12:46:20|30.37|30.32|30.35|30.3|30.4|30.35|30.35|30.3|6
1732279590000|2024-11-22 12:46:30|30.34|30.29|30.31|30.26|30.35|30.3|30.28|30.23|11
1732279600000|2024-11-22 12:46:40|30.32|30.27|30.35|30.3|30.35|30.3|30.32|30.27|9
1732279610000|2024-11-22 12:46:50|30.36|30.31|30.4|30.35|30.4|30.35|30.34|30.29|7
1732279620000|2024-11-22 12:47:00|30.39|30.34|30.42|30.37|30.42|30.37|30.38|30.33|6
1732279630000|2024-11-22 12:47:10|30.45|30.4|30.44|30.39|30.51|30.46|30.44|30.39|10
1732279640000|2024-11-22 12:47:20|30.4|30.35|30.42|30.37|30.44|30.39|30.4|30.35|13
1732279650000|2024-11-22 12:47:30|30.44|30.39|30.45|30.4|30.45|30.4|30.42|30.37|8
1732279660000|2024-11-22 12:47:40|30.48|30.43|30.4|30.35|30.48|30.43|30.38|30.33|14
1732279670000|2024-11-22 12:47:50|30.42|30.37|30.39|30.34|30.44|30.39|30.39|30.34|10
1732279680000|2024-11-22 12:48:00|30.38|30.33|30.35|30.3|30.39|30.34|30.3|30.25|11
1732279690000|2024-11-22 12:48:10|30.36|30.31|30.36|30.31|30.38|30.33|30.36|30.31|5
1732279700000|2024-11-22 12:48:20|30.37|30.32|30.37|30.32|30.37|30.32|30.32|30.27|10
1732279710000|2024-11-22 12:48:30|30.36|30.31|30.32|30.27|30.37|30.32|30.3|30.25|15
1732279720000|2024-11-22 12:48:40|30.31|30.26|30.27|30.22|30.31|30.26|30.24|30.19|13
1732279730000|2024-11-22 12:48:50|30.26|30.21|30.23|30.18|30.26|30.21|30.23|30.18|10
1732279740000|2024-11-22 12:49:00|30.22|30.17|30.24|30.19|30.26|30.21|30.21|30.16|9
1732279750000|2024-11-22 12:49:10|30.25|30.2|30.26|30.21|30.26|30.21|30.24|30.19|6
1732279760000|2024-11-22 12:49:20|30.25|30.2|30.33|30.28|30.33|30.28|30.24|30.19|8
1732279770000|2024-11-22 12:49:30|30.32|30.27|30.29|30.24|30.33|30.28|30.29|30.24|5
1732279780000|2024-11-22 12:49:40|30.28|30.23|30.26|30.21|30.29|30.24|30.26|30.21|5
1732279790000|2024-11-22 12:49:50|30.25|30.2|30.23|30.18|30.25|30.2|30.23|30.18|11
1732279800000|2024-11-22 12:50:00|30.24|30.19|30.36|30.31|30.36|30.31|30.24|30.19|11
1732279810000|2024-11-22 12:50:10|30.37|30.32|30.35|30.3|30.37|30.32|30.34|30.29|11
1732279820000|2024-11-22 12:50:20|30.37|30.32|30.33|30.28|30.38|30.33|30.33|30.28|8
1732279830000|2024-11-22 12:50:30|30.32|30.27|30.34|30.29|30.35|30.3|30.32|30.27|9
1732279840000|2024-11-22 12:50:40|30.33|30.28|30.29|30.24|30.33|30.28|30.26|30.21|14
1732279850000|2024-11-22 12:50:50|30.3|30.25|30.28|30.23|30.32|30.27|30.27|30.22|13
1732279860000|2024-11-22 12:51:00|30.29|30.24|30.25|30.2|30.3|30.25|30.25|30.2|10
1732279870000|2024-11-22 12:51:10|30.26|30.21|30.27|30.22|30.3|30.25|30.23|30.18|13
1732279880000|2024-11-22 12:51:20|30.28|30.23|30.3|30.25|30.3|30.25|30.26|30.21|9
1732279890000|2024-11-22 12:51:30|30.31|30.26|30.35|30.3|30.35|30.3|30.29|30.24|12
1732279900000|2024-11-22 12:51:40|30.34|30.29|30.29|30.24|30.34|30.29|30.29|30.24|9
1732279910000|2024-11-22 12:51:50|30.28|30.23|30.23|30.18|30.28|30.23|30.23|30.18|7
1732279920000|2024-11-22 12:52:00|30.24|30.19|30.23|30.18|30.26|30.21|30.22|30.17|10
1732279930000|2024-11-22 12:52:10|30.25|30.2|30.26|30.21|30.27|30.22|30.24|30.19|5
1732279940000|2024-11-22 12:52:20|30.27|30.22|30.31|30.26|30.31|30.26|30.26|30.21|6
1732279950000|2024-11-22 12:52:30|30.32|30.27|30.37|30.32|30.37|30.32|30.32|30.27|9
1732279960000|2024-11-22 12:52:40|30.36|30.31|30.36|30.31|30.38|30.33|30.35|30.3|7
1732279970000|2024-11-22 12:52:50|30.37|30.32|30.36|30.31|30.41|30.36|30.36|30.31|9
1732279980000|2024-11-22 12:53:00|30.37|30.32|30.36|30.31|30.37|30.32|30.35|30.3|4
1732279990000|2024-11-22 12:53:10|30.35|30.3|30.32|30.27|30.35|30.3|30.32|30.27|6
1732280000000|2024-11-22 12:53:20|30.31|30.26|30.31|30.26|30.31|30.26|30.3|30.25|3
1732280010000|2024-11-22 12:53:30|30.33|30.28|30.37|30.32|30.38|30.33|30.33|30.28|6
1732280020000|2024-11-22 12:53:40|30.38|30.33|30.37|30.32|30.38|30.33|30.36|30.31|4
1732280030000|2024-11-22 12:53:50|30.38|30.33|30.37|30.32|30.38|30.33|30.35|30.3|9
1732280040000|2024-11-22 12:54:00|30.38|30.33|30.37|30.32|30.39|30.34|30.37|30.32|8
1732280050000|2024-11-22 12:54:10|30.36|30.31|30.35|30.3|30.37|30.32|30.35|30.3|8
1732280060000|2024-11-22 12:54:20|30.36|30.31|30.37|30.32|30.38|30.33|30.36|30.31|6
1732280070000|2024-11-22 12:54:30|30.36|30.31|30.35|30.3|30.39|30.34|30.35|30.3|9
1732280080000|2024-11-22 12:54:40|30.36|30.31|30.38|30.33|30.4|30.35|30.36|30.31|11
1732280090000|2024-11-22 12:54:50|30.37|30.32|30.38|30.33|30.39|30.34|30.36|30.31|6
1732280100000|2024-11-22 12:55:00|30.37|30.32|30.39|30.34|30.41|30.36|30.37|30.32|9
1732280110000|2024-11-22 12:55:10|30.38|30.33|30.35|30.3|30.38|30.33|30.35|30.3|4
1732280120000|2024-11-22 12:55:20|30.37|30.32|30.28|30.23|30.37|30.32|30.28|30.23|11
1732280130000|2024-11-22 12:55:30|30.27|30.22|30.24|30.19|30.27|30.22|30.24|30.19|6
1732280140000|2024-11-22 12:55:40|30.23|30.18|30.26|30.21|30.26|30.21|30.23|30.18|11
1732280150000|2024-11-22 12:55:50|30.29|30.24|30.34|30.29|30.34|30.29|30.29|30.24|7
1732280160000|2024-11-22 12:56:00|30.35|30.3|30.26|30.21|30.35|30.3|30.25|30.2|12
1732280170000|2024-11-22 12:56:10|30.25|30.2|30.17|30.12|30.25|30.2|30.16|30.11|12
1732280180000|2024-11-22 12:56:20|30.16|30.11|30.21|30.16|30.21|30.16|30.16|30.11|5
1732280190000|2024-11-22 12:56:30|30.2|30.15|30.19|30.14|30.21|30.16|30.17|30.12|10
1732280200000|2024-11-22 12:56:40|30.2|30.15|30.21|30.16|30.21|30.16|30.18|30.13|6
1732280210000|2024-11-22 12:56:50|30.23|30.18|30.24|30.19|30.26|30.21|30.2|30.15|10
1732280220000|2024-11-22 12:57:00|30.23|30.18|30.17|30.12|30.23|30.18|30.17|30.12|11
1732280230000|2024-11-22 12:57:10|30.16|30.11|30.19|30.14|30.2|30.15|30.15|30.1|10
1732280240000|2024-11-22 12:57:20|30.18|30.13|30.15|30.1|30.18|30.13|30.15|30.1|4
1732280250000|2024-11-22 12:57:30|30.16|30.11|30.13|30.08|30.16|30.11|30.13|30.08|6
1732280260000|2024-11-22 12:57:40|30.12|30.07|30.12|30.07|30.12|30.07|30.12|30.07|1
1732280270000|2024-11-22 12:57:50|30.13|30.08|30.13|30.08|30.14|30.09|30.11|30.06|9
1732280280000|2024-11-22 12:58:00|30.12|30.07|30.16|30.11|30.18|30.13|30.12|30.07|9
1732280290000|2024-11-22 12:58:10|30.15|30.1|30.09|30.04|30.15|30.1|30.09|30.04|7
1732280300000|2024-11-22 12:58:20|30.1|30.05|30.05|30|30.1|30.05|30.05|30|7
1732280310000|2024-11-22 12:58:30|30.06|30.01|30.1|30.05|30.14|30.09|30.06|30.01|14
1732280320000|2024-11-22 12:58:40|30.11|30.06|30.09|30.04|30.11|30.06|30.08|30.03|9
1732280330000|2024-11-22 12:58:50|30.08|30.03|30.08|30.03|30.09|30.04|30.07|30.02|7
1732280340000|2024-11-22 12:59:00|30.09|30.04|30.09|30.04|30.11|30.06|30.08|30.03|8
1732280350000|2024-11-22 12:59:10|30.08|30.03|30.06|30.01|30.09|30.04|30.05|30|9
1732280360000|2024-11-22 12:59:20|30.09|30.04|30.08|30.03|30.09|30.04|30.07|30.02|3
1732280370000|2024-11-22 12:59:30|30.09|30.04|30.11|30.06|30.11|30.06|30.09|30.04|7
1732280380000|2024-11-22 12:59:40|30.12|30.07|30.07|30.02|30.12|30.07|30.07|30.02|6
1732280390000|2024-11-22 12:59:50|30.06|30.01|30.04|29.99|30.06|30.01|30.03|29.98|7
1732280400000|2024-11-22 13:00:00|30.03|29.98|30.01|29.96|30.04|29.99|30.01|29.96|9
1732280410000|2024-11-22 13:00:10|29.99|29.94|29.89|29.84|29.99|29.94|29.89|29.84|12
1732280420000|2024-11-22 13:00:20|29.88|29.83|29.82|29.77|29.88|29.83|29.82|29.77|9
1732280430000|2024-11-22 13:00:30|29.81|29.76|29.81|29.76|29.81|29.76|29.81|29.76|1
1732280800000|2024-11-22 13:06:40|29.22|29.17|29.21|29.16|29.22|29.17|29.2|29.15|8
1732280810000|2024-11-22 13:06:50|29.22|29.17|29.31|29.26|29.31|29.26|29.22|29.17|10
1732280820000|2024-11-22 13:07:00|29.3|29.25|29.23|29.18|29.31|29.26|29.23|29.18|14
1732280830000|2024-11-22 13:07:10|29.21|29.16|29.2|29.15|29.21|29.16|29.18|29.13|6
1732280840000|2024-11-22 13:07:20|29.19|29.14|29.19|29.14|29.2|29.15|29.18|29.13|7
1732280850000|2024-11-22 13:07:30|29.18|29.13|29.27|29.22|29.27|29.22|29.18|29.13|12
1732280860000|2024-11-22 13:07:40|29.28|29.23|29.32|29.27|29.33|29.28|29.28|29.23|8
1732280870000|2024-11-22 13:07:50|29.31|29.26|29.29|29.24|29.31|29.26|29.29|29.24|6
1732280880000|2024-11-22 13:08:00|29.3|29.25|29.3|29.25|29.32|29.27|29.3|29.25|9
1732280890000|2024-11-22 13:08:10|29.29|29.24|29.29|29.24|29.31|29.26|29.28|29.23|8
1732280900000|2024-11-22 13:08:20|29.3|29.25|29.35|29.3|29.35|29.3|29.3|29.25|4
1732280910000|2024-11-22 13:08:30|29.34|29.29|29.34|29.29|29.35|29.3|29.34|29.29|3
1732280920000|2024-11-22 13:08:40|29.35|29.3|29.38|29.33|29.39|29.34|29.35|29.3|5
1732280930000|2024-11-22 13:08:50|29.39|29.34|29.36|29.31|29.39|29.34|29.36|29.31|8
1732280940000|2024-11-22 13:09:00|29.35|29.3|29.38|29.33|29.39|29.34|29.34|29.29|10
1732280950000|2024-11-22 13:09:10|29.37|29.32|29.36|29.31|29.4|29.35|29.36|29.31|8
1732280960000|2024-11-22 13:09:20|29.37|29.32|29.39|29.34|29.39|29.34|29.37|29.32|7
1732280970000|2024-11-22 13:09:30|29.38|29.33|29.35|29.3|29.39|29.34|29.34|29.29|8
1732280980000|2024-11-22 13:09:40|29.34|29.29|29.32|29.27|29.34|29.29|29.3|29.25|9
1732280990000|2024-11-22 13:09:50|29.31|29.26|29.31|29.26|29.35|29.3|29.3|29.25|11
1732281000000|2024-11-22 13:10:00|29.3|29.25|29.33|29.28|29.33|29.28|29.28|29.23|11
1732281010000|2024-11-22 13:10:10|29.34|29.29|29.32|29.27|29.34|29.29|29.31|29.26|6
1732281020000|2024-11-22 13:10:20|29.31|29.26|29.26|29.21|29.31|29.26|29.25|29.2|7
1732281030000|2024-11-22 13:10:30|29.25|29.2|29.19|29.14|29.25|29.2|29.19|29.14|6
1732281040000|2024-11-22 13:10:40|29.18|29.13|29.18|29.13|29.19|29.14|29.18|29.13|3
1732281050000|2024-11-22 13:10:50|29.19|29.14|29.17|29.12|29.19|29.14|29.17|29.12|7
1732281060000|2024-11-22 13:11:00|29.18|29.13|29.17|29.12|29.18|29.13|29.14|29.09|7
1732281070000|2024-11-22 13:11:10|29.18|29.13|29.21|29.16|29.21|29.16|29.18|29.13|10
1732281080000|2024-11-22 13:11:20|29.22|29.17|29.31|29.26|29.31|29.26|29.22|29.17|6
1732281090000|2024-11-22 13:11:30|29.3|29.25|29.29|29.24|29.3|29.25|29.29|29.24|2
1732281100000|2024-11-22 13:11:40|29.28|29.23|29.28|29.23|29.31|29.26|29.28|29.23|7
1732281110000|2024-11-22 13:11:50|29.29|29.24|29.3|29.25|29.3|29.25|29.29|29.24|2
1732281120000|2024-11-22 13:12:00|29.29|29.24|29.24|29.19|29.29|29.24|29.24|29.19|8
1732281130000|2024-11-22 13:12:10|29.23|29.18|29.17|29.12|29.23|29.18|29.17|29.12|7
1732281140000|2024-11-22 13:12:20|29.16|29.11|29.17|29.12|29.17|29.12|29.16|29.11|4
1732281150000|2024-11-22 13:12:30|29.18|29.13|29.16|29.11|29.19|29.14|29.15|29.1|8
1732281160000|2024-11-22 13:12:40|29.17|29.12|29.2|29.15|29.21|29.16|29.16|29.11|11
1732281170000|2024-11-22 13:12:50|29.21|29.16|29.2|29.15|29.21|29.16|29.18|29.13|11
1732281180000|2024-11-22 13:13:00|29.21|29.16|29.22|29.17|29.27|29.22|29.21|29.16|9
1732281190000|2024-11-22 13:13:10|29.21|29.16|29.21|29.16|29.21|29.16|29.18|29.13|10
1732281200000|2024-11-22 13:13:20|29.22|29.17|29.23|29.18|29.23|29.18|29.21|29.16|4
1732281210000|2024-11-22 13:13:30|29.24|29.19|29.3|29.25|29.3|29.25|29.24|29.19|10
1732281220000|2024-11-22 13:13:40|29.29|29.24|29.27|29.22|29.29|29.24|29.27|29.22|5
1732281230000|2024-11-22 13:13:50|29.28|29.23|29.28|29.23|29.29|29.24|29.28|29.23|3
1732281240000|2024-11-22 13:14:00|29.27|29.22|29.32|29.27|29.32|29.27|29.27|29.22|6
1732281250000|2024-11-22 13:14:10|29.33|29.28|29.33|29.28|29.34|29.29|29.32|29.27|5
1732281260000|2024-11-22 13:14:20|29.34|29.29|29.31|29.26|29.35|29.3|29.31|29.26|5
1732281270000|2024-11-22 13:14:30|29.32|29.27|29.35|29.3|29.35|29.3|29.32|29.27|3
1732281280000|2024-11-22 13:14:40|29.36|29.31|29.39|29.34|29.42|29.37|29.36|29.31|9
1732281290000|2024-11-22 13:14:50|29.37|29.32|29.39|29.34|29.39|29.34|29.37|29.32|5
1732281300000|2024-11-22 13:15:00|29.41|29.36|29.41|29.36|29.42|29.37|29.41|29.36|9
1732281310000|2024-11-22 13:15:10|29.42|29.37|29.45|29.4|29.46|29.41|29.42|29.37|12
1732281320000|2024-11-22 13:15:20|29.47|29.42|29.42|29.37|29.47|29.42|29.42|29.37|13
1732281330000|2024-11-22 13:15:30|29.41|29.36|29.36|29.31|29.41|29.36|29.35|29.3|12
1732281340000|2024-11-22 13:15:40|29.35|29.3|29.33|29.28|29.36|29.31|29.33|29.28|10
1732281350000|2024-11-22 13:15:50|29.31|29.26|29.3|29.25|29.32|29.27|29.3|29.25|6
1732281360000|2024-11-22 13:16:00|29.29|29.24|29.25|29.2|29.33|29.28|29.25|29.2|13
1732281370000|2024-11-22 13:16:10|29.26|29.21|29.24|29.19|29.31|29.26|29.23|29.18|13
1732281380000|2024-11-22 13:16:20|29.23|29.18|29.28|29.23|29.29|29.24|29.22|29.17|10
1732281390000|2024-11-22 13:16:30|29.27|29.22|29.3|29.25|29.31|29.26|29.25|29.2|9
1732281400000|2024-11-22 13:16:40|29.29|29.24|29.29|29.24|29.31|29.26|29.28|29.23|10
1732281410000|2024-11-22 13:16:50|29.3|29.25|29.24|29.19|29.3|29.25|29.24|29.19|12
1732281420000|2024-11-22 13:17:00|29.23|29.18|29.28|29.23|29.29|29.24|29.23|29.18|11
1732281430000|2024-11-22 13:17:10|29.27|29.22|29.3|29.25|29.31|29.26|29.27|29.22|5
1732281440000|2024-11-22 13:17:20|29.29|29.24|29.28|29.23|29.32|29.27|29.28|29.23|8
1732281450000|2024-11-22 13:17:30|29.27|29.22|29.27|29.22|29.28|29.23|29.27|29.22|9
1732281460000|2024-11-22 13:17:40|29.26|29.21|29.25|29.2|29.26|29.21|29.23|29.18|13
1732281470000|2024-11-22 13:17:50|29.24|29.19|29.24|29.19|29.24|29.19|29.22|29.17|5
1732281480000|2024-11-22 13:18:00|29.25|29.2|29.24|29.19|29.27|29.22|29.22|29.17|13
1732281490000|2024-11-22 13:18:10|29.25|29.2|29.27|29.22|29.27|29.22|29.23|29.18|11
1732281500000|2024-11-22 13:18:20|29.28|29.23|29.2|29.15|29.29|29.24|29.2|29.15|9
1732281510000|2024-11-22 13:18:30|29.21|29.16|29.2|29.15|29.22|29.17|29.19|29.14|12
1732281520000|2024-11-22 13:18:40|29.21|29.16|29.18|29.13|29.21|29.16|29.18|29.13|10
1732281530000|2024-11-22 13:18:50|29.17|29.12|29.16|29.11|29.19|29.14|29.16|29.11|12
1732281540000|2024-11-22 13:19:00|29.17|29.12|29.21|29.16|29.21|29.16|29.17|29.12|8
1732281550000|2024-11-22 13:19:10|29.22|29.17|29.22|29.17|29.25|29.2|29.21|29.16|10
1732281560000|2024-11-22 13:19:20|29.23|29.18|29.21|29.16|29.23|29.18|29.21|29.16|4
1732281570000|2024-11-22 13:19:30|29.22|29.17|29.23|29.18|29.25|29.2|29.22|29.17|7
1732281580000|2024-11-22 13:19:40|29.22|29.17|29.26|29.21|29.26|29.21|29.22|29.17|5
1732281590000|2024-11-22 13:19:50|29.25|29.2|29.25|29.2|29.26|29.21|29.24|29.19|9
1732281600000|2024-11-22 13:20:00|29.29|29.24|29.32|29.27|29.36|29.31|29.28|29.23|8
1732281610000|2024-11-22 13:20:10|29.31|29.26|29.28|29.23|29.33|29.28|29.28|29.23|10
1732281620000|2024-11-22 13:20:20|29.27|29.22|29.25|29.2|29.31|29.26|29.24|29.19|12
1732281630000|2024-11-22 13:20:30|29.26|29.21|29.24|29.19|29.26|29.21|29.24|29.19|5
1732281640000|2024-11-22 13:20:40|29.23|29.18|29.22|29.17|29.23|29.18|29.22|29.17|8
1732281650000|2024-11-22 13:20:50|29.23|29.18|29.24|29.19|29.29|29.24|29.23|29.18|11
1732281660000|2024-11-22 13:21:00|29.25|29.2|29.23|29.18|29.29|29.24|29.23|29.18|11
1732281670000|2024-11-22 13:21:10|29.24|29.19|29.17|29.12|29.24|29.19|29.17|29.12|14
1732281680000|2024-11-22 13:21:20|29.16|29.11|29.16|29.11|29.17|29.12|29.14|29.09|7
1732281690000|2024-11-22 13:21:30|29.17|29.12|29.14|29.09|29.17|29.12|29.13|29.08|11
1732281700000|2024-11-22 13:21:40|29.13|29.08|29.09|29.04|29.13|29.08|29.09|29.04|5
1732281710000|2024-11-22 13:21:50|29.1|29.05|29.07|29.02|29.1|29.05|29.05|29|11
1732281720000|2024-11-22 13:22:00|29.06|29.01|29.01|28.96|29.06|29.01|29.01|28.96|6
1732281730000|2024-11-22 13:22:10|29.03|28.98|29.06|29.01|29.06|29.01|29.01|28.96|14
1732281740000|2024-11-22 13:22:20|29.07|29.02|29.05|29|29.07|29.02|29.05|29|3
1732281750000|2024-11-22 13:22:30|29.04|28.99|29.05|29|29.06|29.01|29.01|28.96|12
1732281760000|2024-11-22 13:22:40|29.04|28.99|29.03|28.98|29.04|28.99|29.02|28.97|6
1732281770000|2024-11-22 13:22:50|29.05|29|29.05|29|29.06|29.01|29.05|29|5
1732281780000|2024-11-22 13:23:00|29.08|29.03|29.04|28.99|29.08|29.03|29.04|28.99|5
1732281790000|2024-11-22 13:23:10|29.03|28.98|28.97|28.92|29.03|28.98|28.97|28.92|10
1732281800000|2024-11-22 13:23:20|28.99|28.94|29.01|28.96|29.02|28.97|28.99|28.94|6
1732281810000|2024-11-22 13:23:30|29.02|28.97|28.98|28.93|29.02|28.97|28.98|28.93|5
1732281820000|2024-11-22 13:23:40|28.99|28.94|28.99|28.94|28.99|28.94|28.96|28.91|8
1732281830000|2024-11-22 13:23:50|29|28.95|29.01|28.96|29.02|28.97|29|28.95|5
1732281840000|2024-11-22 13:24:00|29.02|28.97|28.96|28.91|29.02|28.97|28.95|28.9|8
1732281850000|2024-11-22 13:24:10|28.97|28.92|28.94|28.89|28.97|28.92|28.93|28.88|10
1732281860000|2024-11-22 13:24:20|28.95|28.9|28.88|28.83|28.95|28.9|28.88|28.83|15
1732281870000|2024-11-22 13:24:30|28.89|28.84|28.89|28.84|28.9|28.85|28.87|28.82|5
1732281880000|2024-11-22 13:24:40|28.91|28.86|28.92|28.87|28.93|28.88|28.91|28.86|5
1732281890000|2024-11-22 13:24:50|28.93|28.88|28.92|28.87|28.93|28.88|28.92|28.87|6
1732281900000|2024-11-22 13:25:00|28.94|28.89|28.95|28.9|28.98|28.93|28.94|28.89|8
1732281910000|2024-11-22 13:25:10|28.96|28.91|28.94|28.89|28.98|28.93|28.94|28.89|7
1732281920000|2024-11-22 13:25:20|28.93|28.88|28.86|28.81|28.93|28.88|28.86|28.81|6
1732281930000|2024-11-22 13:25:30|28.87|28.82|28.85|28.8|28.87|28.82|28.85|28.8|5
1732281940000|2024-11-22 13:25:40|28.86|28.81|28.78|28.73|28.86|28.81|28.77|28.72|10
1732281950000|2024-11-22 13:25:50|28.77|28.72|28.76|28.71|28.78|28.73|28.76|28.71|8
1732281960000|2024-11-22 13:26:00|28.75|28.7|28.86|28.81|28.86|28.81|28.75|28.7|20
1732281970000|2024-11-22 13:26:10|28.85|28.8|28.82|28.77|28.88|28.83|28.79|28.74|14
1732281980000|2024-11-22 13:26:20|28.81|28.76|28.83|28.78|28.83|28.78|28.8|28.75|10
1732281990000|2024-11-22 13:26:30|28.85|28.8|28.84|28.79|28.86|28.81|28.84|28.79|10
1732282000000|2024-11-22 13:26:40|28.83|28.78|28.84|28.79|28.86|28.81|28.82|28.77|11
1732282010000|2024-11-22 13:26:50|28.85|28.8|28.87|28.82|28.87|28.82|28.85|28.8|4
1732282020000|2024-11-22 13:27:00|28.85|28.8|28.79|28.74|28.85|28.8|28.77|28.72|12
1732282030000|2024-11-22 13:27:10|28.78|28.73|28.73|28.68|28.78|28.73|28.73|28.68|9
1732282040000|2024-11-22 13:27:20|28.72|28.67|28.68|28.63|28.72|28.67|28.68|28.63|7
1732282050000|2024-11-22 13:27:30|28.69|28.64|28.59|28.54|28.69|28.64|28.58|28.53|12
1732282060000|2024-11-22 13:27:40|28.58|28.53|28.58|28.53|28.61|28.56|28.58|28.53|9
1732282070000|2024-11-22 13:27:50|28.57|28.52|28.47|28.42|28.58|28.53|28.46|28.41|18
1732282080000|2024-11-22 13:28:00|28.48|28.43|28.56|28.51|28.57|28.52|28.47|28.42|16
1732282090000|2024-11-22 13:28:10|28.57|28.52|28.61|28.56|28.65|28.6|28.57|28.52|25
1732282100000|2024-11-22 13:28:20|28.62|28.57|28.53|28.48|28.67|28.62|28.53|28.48|16
1732282110000|2024-11-22 13:28:30|28.54|28.49|28.56|28.51|28.58|28.53|28.49|28.44|13
1732282120000|2024-11-22 13:28:40|28.55|28.5|28.65|28.6|28.66|28.61|28.54|28.49|18
1732282130000|2024-11-22 13:28:50|28.66|28.61|28.59|28.54|28.66|28.61|28.58|28.53|8
1732282140000|2024-11-22 13:29:00|28.6|28.55|28.59|28.54|28.61|28.56|28.55|28.5|14
1732282150000|2024-11-22 13:29:10|28.58|28.53|28.52|28.47|28.58|28.53|28.48|28.43|12
1732282160000|2024-11-22 13:29:20|28.53|28.48|28.57|28.52|28.57|28.52|28.52|28.47|6
1732282170000|2024-11-22 13:29:30|28.56|28.51|28.59|28.54|28.61|28.56|28.56|28.51|8
1732282180000|2024-11-22 13:29:40|28.6|28.55|28.59|28.54|28.6|28.55|28.58|28.53|6
1732282190000|2024-11-22 13:29:50|28.58|28.53|28.57|28.52|28.58|28.53|28.57|28.52|4
1732282200000|2024-11-22 13:30:00|28.6|28.55|28.67|28.62|28.67|28.62|28.6|28.55|6
1732282210000|2024-11-22 13:30:10|28.69|28.64|28.73|28.68|28.75|28.7|28.69|28.64|12
1732282220000|2024-11-22 13:30:20|28.74|28.69|28.87|28.82|28.87|28.82|28.74|28.69|8
1732282230000|2024-11-22 13:30:30|28.88|28.83|28.91|28.86|28.91|28.86|28.87|28.82|6
1732282240000|2024-11-22 13:30:40|28.88|28.83|28.99|28.94|29.01|28.96|28.87|28.82|14
1732282250000|2024-11-22 13:30:50|29|28.95|29.03|28.98|29.03|28.98|28.95|28.9|12
1732282260000|2024-11-22 13:31:00|29.02|28.97|28.98|28.93|29.04|28.99|28.94|28.89|20
1732282270000|2024-11-22 13:31:10|28.99|28.94|29.03|28.98|29.03|28.98|28.99|28.94|9
1732282280000|2024-11-22 13:31:20|29.04|28.99|29.13|29.08|29.13|29.08|29.04|28.99|13
1732282290000|2024-11-22 13:31:30|29.12|29.07|29.15|29.1|29.15|29.1|29.1|29.05|8
1732282300000|2024-11-22 13:31:40|29.14|29.09|29.12|29.07|29.17|29.12|29.12|29.07|9
1732282310000|2024-11-22 13:31:50|29.11|29.06|29.11|29.06|29.14|29.09|29.1|29.05|13
1732282320000|2024-11-22 13:32:00|29.1|29.05|29.07|29.02|29.1|29.05|29.05|29|16
1732282330000|2024-11-22 13:32:10|29.09|29.04|29.1|29.05|29.11|29.06|29.09|29.04|16
1732282340000|2024-11-22 13:32:20|29.09|29.04|29.02|28.97|29.12|29.07|28.98|28.93|16
1732282350000|2024-11-22 13:32:30|29.03|28.98|29|28.95|29.03|28.98|28.97|28.92|11
1732282360000|2024-11-22 13:32:40|28.99|28.94|28.83|28.78|28.99|28.94|28.83|28.78|13
1732282370000|2024-11-22 13:32:50|28.82|28.77|28.8|28.75|28.82|28.77|28.78|28.73|7
1732282380000|2024-11-22 13:33:00|28.79|28.74|28.89|28.84|28.9|28.85|28.79|28.74|17
1732282390000|2024-11-22 13:33:10|28.92|28.87|28.91|28.86|28.93|28.88|28.91|28.86|7
1732282400000|2024-11-22 13:33:20|28.92|28.87|28.98|28.93|28.99|28.94|28.92|28.87|7
1732282410000|2024-11-22 13:33:30|28.99|28.94|29|28.95|29.01|28.96|28.99|28.94|4
1732282420000|2024-11-22 13:33:40|29.01|28.96|28.93|28.88|29.01|28.96|28.93|28.88|8
1732282430000|2024-11-22 13:33:50|28.95|28.9|28.9|28.85|28.95|28.9|28.9|28.85|5
1732282440000|2024-11-22 13:34:00|28.89|28.84|28.79|28.74|28.89|28.84|28.79|28.74|10
1732282450000|2024-11-22 13:34:10|28.8|28.75|28.82|28.77|28.82|28.77|28.8|28.75|7
1732282460000|2024-11-22 13:34:20|28.83|28.78|28.84|28.79|28.88|28.83|28.82|28.77|9
1732282470000|2024-11-22 13:34:30|28.82|28.77|28.82|28.77|28.84|28.79|28.82|28.77|5
1732282480000|2024-11-22 13:34:40|28.84|28.79|28.91|28.86|29.2|29.15|28.83|28.78|11
1732282490000|2024-11-22 13:34:50|28.89|28.84|28.91|28.86|28.91|28.86|28.88|28.83|8
1732282500000|2024-11-22 13:35:00|28.9|28.85|28.92|28.87|28.92|28.87|28.89|28.84|5
1732282510000|2024-11-22 13:35:10|28.93|28.88|28.85|28.8|28.93|28.88|28.85|28.8|11
1732282520000|2024-11-22 13:35:20|28.86|28.81|28.95|28.9|28.95|28.9|28.86|28.81|17
1732282530000|2024-11-22 13:35:30|28.96|28.91|29.06|29.01|29.06|29.01|28.96|28.91|12
1732282540000|2024-11-22 13:35:40|29.07|29.02|29.08|29.03|29.12|29.07|29.07|29.02|10
1732282550000|2024-11-22 13:35:50|29.07|29.02|29.14|29.09|29.14|29.09|29.07|29.02|9
1732282560000|2024-11-22 13:36:00|29.15|29.1|29.13|29.08|29.15|29.1|29.1|29.05|9
1732282570000|2024-11-22 13:36:10|29.12|29.07|29.09|29.04|29.13|29.08|29.09|29.04|10
1732282580000|2024-11-22 13:36:20|29.1|29.05|29.15|29.1|29.17|29.12|29.1|29.05|10
1732282590000|2024-11-22 13:36:30|29.18|29.13|29.22|29.17|29.24|29.19|29.17|29.12|8
1732282600000|2024-11-22 13:36:40|29.25|29.2|29.23|29.18|29.27|29.22|29.22|29.17|7
1732282610000|2024-11-22 13:36:50|29.24|29.19|29.24|29.19|29.26|29.21|29.24|29.19|5
1732282620000|2024-11-22 13:37:00|29.23|29.18|29.2|29.15|29.24|29.19|29.2|29.15|9
1732282630000|2024-11-22 13:37:10|29.16|29.11|29.08|29.03|29.16|29.11|29.08|29.03|12
1732282640000|2024-11-22 13:37:20|29.09|29.04|29.04|28.99|29.09|29.04|29.03|28.98|11
1732282650000|2024-11-22 13:37:30|29.03|28.98|29|28.95|29.03|28.98|29|28.95|4
1732282660000|2024-11-22 13:37:40|29.01|28.96|28.99|28.94|29.03|28.98|28.99|28.94|9
1732282670000|2024-11-22 13:37:50|28.97|28.92|28.97|28.92|28.97|28.92|28.96|28.91|3
1732282680000|2024-11-22 13:38:00|28.95|28.9|28.87|28.82|28.95|28.9|28.87|28.82|11
1732282690000|2024-11-22 13:38:10|28.88|28.83|28.85|28.8|28.89|28.84|28.85|28.8|8
1732282700000|2024-11-22 13:38:20|28.84|28.79|28.83|28.78|28.84|28.79|28.83|28.78|4
1732282710000|2024-11-22 13:38:30|28.84|28.79|28.81|28.76|28.84|28.79|28.81|28.76|8
1732282720000|2024-11-22 13:38:40|28.82|28.77|28.79|28.74|28.83|28.78|28.78|28.73|9
1732282730000|2024-11-22 13:38:50|28.78|28.73|28.77|28.72|28.78|28.73|28.74|28.69|12
1732282740000|2024-11-22 13:39:00|28.79|28.74|28.85|28.8|28.85|28.8|28.78|28.73|11
1732282750000|2024-11-22 13:39:10|28.84|28.79|28.89|28.84|28.89|28.84|28.84|28.79|8
1732282760000|2024-11-22 13:39:20|28.9|28.85|28.87|28.82|28.9|28.85|28.87|28.82|4
1732282770000|2024-11-22 13:39:30|28.86|28.81|28.8|28.75|28.86|28.81|28.79|28.74|14
1732282780000|2024-11-22 13:39:40|28.81|28.76|28.86|28.81|28.86|28.81|28.81|28.76|11
1732282790000|2024-11-22 13:39:50|28.87|28.82|28.88|28.83|28.89|28.84|28.87|28.82|6
1732282800000|2024-11-22 13:40:00|28.87|28.82|28.83|28.78|28.88|28.83|28.81|28.76|13
1732282810000|2024-11-22 13:40:10|28.84|28.79|28.78|28.73|28.84|28.79|28.78|28.73|9
1732282820000|2024-11-22 13:40:20|28.77|28.72|28.85|28.8|28.85|28.8|28.76|28.71|9
1732282830000|2024-11-22 13:40:30|28.86|28.81|28.86|28.81|28.87|28.82|28.83|28.78|14
1732282840000|2024-11-22 13:40:40|28.87|28.82|28.84|28.79|28.89|28.84|28.84|28.79|9
1732282850000|2024-11-22 13:40:50|28.83|28.78|28.85|28.8|28.85|28.8|28.83|28.78|7
1732282860000|2024-11-22 13:41:00|28.86|28.81|28.92|28.87|28.92|28.87|28.86|28.81|5
1732282870000|2024-11-22 13:41:10|28.91|28.86|28.91|28.86|28.94|28.89|28.91|28.86|7
1732282880000|2024-11-22 13:41:20|28.92|28.87|28.94|28.89|28.96|28.91|28.92|28.87|5
1732282890000|2024-11-22 13:41:30|28.95|28.9|28.93|28.88|28.95|28.9|28.93|28.88|6
1732282900000|2024-11-22 13:41:40|28.95|28.9|28.99|28.94|28.99|28.94|28.95|28.9|6
1732282910000|2024-11-22 13:41:50|29|28.95|29.01|28.96|29.02|28.97|29|28.95|6
1732282920000|2024-11-22 13:42:00|29|28.95|28.94|28.89|29|28.95|28.94|28.89|9
1732282930000|2024-11-22 13:42:10|28.95|28.9|28.87|28.82|28.95|28.9|28.87|28.82|7
1732282940000|2024-11-22 13:42:20|28.86|28.81|28.88|28.83|28.88|28.83|28.81|28.76|11
1732282950000|2024-11-22 13:42:30|28.87|28.82|28.84|28.79|28.87|28.82|28.84|28.79|8
1732282960000|2024-11-22 13:42:40|28.83|28.78|28.87|28.82|28.87|28.82|28.82|28.77|7
1732282970000|2024-11-22 13:42:50|28.88|28.83|28.83|28.78|28.88|28.83|28.82|28.77|8
1732282980000|2024-11-22 13:43:00|28.85|28.8|28.82|28.77|28.87|28.82|28.82|28.77|11
1732282990000|2024-11-22 13:43:10|28.8|28.75|28.77|28.72|28.8|28.75|28.77|28.72|6
1732283000000|2024-11-22 13:43:20|28.78|28.73|28.77|28.72|28.78|28.73|28.75|28.7|5
1732283010000|2024-11-22 13:43:30|28.79|28.74|28.79|28.74|28.79|28.74|28.76|28.71|8
1732283020000|2024-11-22 13:43:40|28.8|28.75|28.79|28.74|28.82|28.77|28.79|28.74|10
1732283030000|2024-11-22 13:43:50|28.78|28.73|28.74|28.69|28.79|28.74|28.74|28.69|10
1732283040000|2024-11-22 13:44:00|28.73|28.68|28.86|28.81|28.86|28.81|28.73|28.68|12
1732283050000|2024-11-22 13:44:10|28.87|28.82|28.97|28.92|28.97|28.92|28.87|28.82|9
1732283060000|2024-11-22 13:44:20|28.98|28.93|29.03|28.98|29.03|28.98|28.97|28.92|7
1732283070000|2024-11-22 13:44:30|29.02|28.97|28.98|28.93|29.02|28.97|28.98|28.93|5
1732283080000|2024-11-22 13:44:40|28.99|28.94|28.99|28.94|29.01|28.96|28.99|28.94|6
1732283090000|2024-11-22 13:44:50|28.98|28.93|28.98|28.93|29|28.95|28.97|28.92|7
1732283100000|2024-11-22 13:45:00|28.99|28.94|28.87|28.82|29|28.95|28.87|28.82|14
1732283110000|2024-11-22 13:45:10|28.85|28.8|28.84|28.79|28.88|28.83|28.84|28.79|11
1732283120000|2024-11-22 13:45:20|28.83|28.78|28.87|28.82|28.87|28.82|28.79|28.74|12
1732283130000|2024-11-22 13:45:30|28.86|28.81|28.82|28.77|28.86|28.81|28.82|28.77|8
1732283140000|2024-11-22 13:45:40|28.83|28.78|28.88|28.83|28.89|28.84|28.83|28.78|7
1732283150000|2024-11-22 13:45:50|28.89|28.84|28.87|28.82|28.91|28.86|28.87|28.82|9
1732283160000|2024-11-22 13:46:00|28.88|28.83|28.93|28.88|28.93|28.88|28.87|28.82|10
1732283170000|2024-11-22 13:46:10|28.94|28.89|28.98|28.93|28.98|28.93|28.94|28.89|7
1732283180000|2024-11-22 13:46:20|28.99|28.94|29.05|29|29.05|29|28.99|28.94|6
1732283190000|2024-11-22 13:46:30|29.06|29.01|29.12|29.07|29.12|29.07|29.06|29.01|8
1732283200000|2024-11-22 13:46:40|29.11|29.06|29.03|28.98|29.11|29.06|29.03|28.98|11
1732283210000|2024-11-22 13:46:50|29.04|28.99|29.04|28.99|29.05|29|29.02|28.97|7
1732283220000|2024-11-22 13:47:00|29.03|28.98|29.01|28.96|29.03|28.98|28.97|28.92|12
1732283230000|2024-11-22 13:47:10|29|28.95|28.93|28.88|29|28.95|28.91|28.86|11
1732283240000|2024-11-22 13:47:20|28.92|28.87|28.88|28.83|28.94|28.89|28.88|28.83|8
1732283250000|2024-11-22 13:47:30|28.87|28.82|28.87|28.82|28.87|28.82|28.86|28.81|3
1732283260000|2024-11-22 13:47:40|28.88|28.83|28.9|28.85|28.9|28.85|28.86|28.81|7
1732283270000|2024-11-22 13:47:50|28.91|28.86|28.97|28.92|28.97|28.92|28.91|28.86|6
1732283280000|2024-11-22 13:48:00|28.98|28.93|29.08|29.03|29.09|29.04|28.98|28.93|11
1732283290000|2024-11-22 13:48:10|29.07|29.02|28.95|28.9|29.07|29.02|28.95|28.9|15
1732283300000|2024-11-22 13:48:20|28.94|28.89|28.96|28.91|29|28.95|28.94|28.89|8
1732283310000|2024-11-22 13:48:30|28.95|28.9|28.95|28.9|28.95|28.9|28.93|28.88|7
1732283320000|2024-11-22 13:48:40|28.96|28.91|28.95|28.9|28.96|28.91|28.93|28.88|6
1732283330000|2024-11-22 13:48:50|28.96|28.91|28.99|28.94|29|28.95|28.95|28.9|7
1732283340000|2024-11-22 13:49:00|29|28.95|28.88|28.83|29|28.95|28.86|28.81|14
1732283350000|2024-11-22 13:49:10|28.89|28.84|28.88|28.83|28.9|28.85|28.87|28.82|8
1732283360000|2024-11-22 13:49:20|28.89|28.84|28.87|28.82|28.92|28.87|28.87|28.82|12
1732283370000|2024-11-22 13:49:30|28.86|28.81|28.91|28.86|28.92|28.87|28.86|28.81|10
1732283380000|2024-11-22 13:49:40|28.93|28.88|28.99|28.94|28.99|28.94|28.93|28.88|11
1732283390000|2024-11-22 13:49:50|29|28.95|29.04|28.99|29.04|28.99|29|28.95|6
1732283400000|2024-11-22 13:50:00|29.05|29|29.04|28.99|29.09|29.04|29.03|28.98|17
1732283410000|2024-11-22 13:50:10|29.03|28.98|29.04|28.99|29.06|29.01|29.03|28.98|11
1732283420000|2024-11-22 13:50:20|29.05|29|29.08|29.03|29.08|29.03|29.05|29|6
1732283430000|2024-11-22 13:50:30|29.07|29.02|29.04|28.99|29.09|29.04|29.04|28.99|10
1732283440000|2024-11-22 13:50:40|29.03|28.98|29.06|29.01|29.06|29.01|29.03|28.98|6
1732283450000|2024-11-22 13:50:50|29.05|29|29.07|29.02|29.07|29.02|29.05|29|7
1732283460000|2024-11-22 13:51:00|29.08|29.03|29|28.95|29.09|29.04|28.99|28.94|16
1732283470000|2024-11-22 13:51:10|29.01|28.96|28.98|28.93|29.02|28.97|28.98|28.93|8
1732283480000|2024-11-22 13:51:20|28.99|28.94|29|28.95|29|28.95|28.96|28.91|9
1732283490000|2024-11-22 13:51:30|28.99|28.94|28.91|28.86|29|28.95|28.91|28.86|12
1732283500000|2024-11-22 13:51:40|28.9|28.85|28.89|28.84|28.9|28.85|28.86|28.81|9
1732283510000|2024-11-22 13:51:50|28.9|28.85|28.92|28.87|28.93|28.88|28.9|28.85|4
1732283520000|2024-11-22 13:52:00|28.91|28.86|28.9|28.85|28.94|28.89|28.9|28.85|12
1732283530000|2024-11-22 13:52:10|28.89|28.84|28.85|28.8|28.93|28.88|28.85|28.8|18
1732283540000|2024-11-22 13:52:20|28.86|28.81|28.87|28.82|28.87|28.82|28.85|28.8|6
1732283550000|2024-11-22 13:52:30|28.85|28.8|28.91|28.86|28.91|28.86|28.85|28.8|8
1732283560000|2024-11-22 13:52:40|28.92|28.87|28.91|28.86|28.92|28.87|28.89|28.84|9
1732283570000|2024-11-22 13:52:50|28.92|28.87|28.89|28.84|28.92|28.87|28.89|28.84|6
1732283580000|2024-11-22 13:53:00|28.88|28.83|28.85|28.8|28.89|28.84|28.84|28.79|9
1732283590000|2024-11-22 13:53:10|28.86|28.81|28.84|28.79|28.86|28.81|28.84|28.79|5
1732283600000|2024-11-22 13:53:20|28.86|28.81|28.87|28.82|28.89|28.84|28.86|28.81|8
1732283610000|2024-11-22 13:53:30|28.86|28.81|28.8|28.75|28.86|28.81|28.8|28.75|12
1732283620000|2024-11-22 13:53:40|28.81|28.76|28.87|28.82|28.87|28.82|28.81|28.76|9
1732283630000|2024-11-22 13:53:50|28.88|28.83|28.85|28.8|28.89|28.84|28.84|28.79|12
1732283640000|2024-11-22 13:54:00|28.86|28.81|28.89|28.84|28.9|28.85|28.86|28.81|5
1732283650000|2024-11-22 13:54:10|28.88|28.83|28.9|28.85|28.9|28.85|28.88|28.83|3
1732283660000|2024-11-22 13:54:20|28.89|28.84|28.86|28.81|28.89|28.84|28.86|28.81|3
1732283670000|2024-11-22 13:54:30|28.87|28.82|28.86|28.81|28.87|28.82|28.86|28.81|4
1732283680000|2024-11-22 13:54:40|28.85|28.8|28.8|28.75|28.85|28.8|28.76|28.71|12
1732283690000|2024-11-22 13:54:50|28.79|28.74|28.78|28.73|28.79|28.74|28.76|28.71|10
1732283700000|2024-11-22 13:55:00|28.79|28.74|28.86|28.81|28.86|28.81|28.79|28.74|11
1732283710000|2024-11-22 13:55:10|28.87|28.82|28.84|28.79|28.87|28.82|28.84|28.79|6
1732283720000|2024-11-22 13:55:20|28.85|28.8|28.87|28.82|28.89|28.84|28.85|28.8|7
1732283730000|2024-11-22 13:55:30|28.86|28.81|28.87|28.82|28.88|28.83|28.86|28.81|4
1732283740000|2024-11-22 13:55:40|28.89|28.84|28.94|28.89|28.94|28.89|28.89|28.84|8
1732283750000|2024-11-22 13:55:50|28.93|28.88|28.89|28.84|28.93|28.88|28.89|28.84|7
1732283760000|2024-11-22 13:56:00|28.91|28.86|28.84|28.79|28.93|28.88|28.84|28.79|12
1732283770000|2024-11-22 13:56:10|28.85|28.8|28.79|28.74|28.86|28.81|28.79|28.74|13
1732283780000|2024-11-22 13:56:20|28.8|28.75|28.81|28.76|28.81|28.76|28.8|28.75|4
1732283790000|2024-11-22 13:56:30|28.8|28.75|28.79|28.74|28.81|28.76|28.79|28.74|8
1732283800000|2024-11-22 13:56:40|28.8|28.75|28.83|28.78|28.83|28.78|28.8|28.75|3
1732283810000|2024-11-22 13:56:50|28.84|28.79|28.84|28.79|28.86|28.81|28.83|28.78|8
1732283820000|2024-11-22 13:57:00|28.83|28.78|28.86|28.81|28.89|28.84|28.83|28.78|6
1732283830000|2024-11-22 13:57:10|28.85|28.8|28.83|28.78|28.86|28.81|28.82|28.77|10
1732283840000|2024-11-22 13:57:20|28.85|28.8|28.79|28.74|28.86|28.81|28.77|28.72|14
1732283850000|2024-11-22 13:57:30|28.81|28.76|28.84|28.79|28.84|28.79|28.81|28.76|8
1732283860000|2024-11-22 13:57:40|28.85|28.8|28.82|28.77|28.85|28.8|28.82|28.77|6
1732283870000|2024-11-22 13:57:50|28.81|28.76|28.85|28.8|28.85|28.8|28.81|28.76|5
1732283880000|2024-11-22 13:58:00|28.86|28.81|28.89|28.84|28.89|28.84|28.86|28.81|3
1732283890000|2024-11-22 13:58:10|28.91|28.86|28.92|28.87|28.92|28.87|28.9|28.85|8
1732283900000|2024-11-22 13:58:20|28.91|28.86|28.88|28.83|28.92|28.87|28.84|28.79|12
1732283910000|2024-11-22 13:58:30|28.87|28.82|28.88|28.83|28.9|28.85|28.87|28.82|8
1732283920000|2024-11-22 13:58:40|28.89|28.84|28.95|28.9|28.95|28.9|28.88|28.83|7
1732283930000|2024-11-22 13:58:50|28.96|28.91|28.94|28.89|28.99|28.94|28.94|28.89|9
1732283940000|2024-11-22 13:59:00|28.93|28.88|28.91|28.86|28.93|28.88|28.9|28.85|5
1732283950000|2024-11-22 13:59:10|28.9|28.85|28.9|28.85|28.91|28.86|28.89|28.84|11
1732283960000|2024-11-22 13:59:20|28.89|28.84|28.89|28.84|28.9|28.85|28.88|28.83|7
1732283970000|2024-11-22 13:59:30|28.88|28.83|28.89|28.84|28.9|28.85|28.88|28.83|4
1732283980000|2024-11-22 13:59:40|28.88|28.83|28.91|28.86|28.91|28.86|28.88|28.83|6
1732283990000|2024-11-22 13:59:50|28.92|28.87|28.92|28.87|28.93|28.88|28.92|28.87|3
1732284000000|2024-11-22 14:00:00|28.91|28.86|28.94|28.89|28.94|28.89|28.87|28.82|10
1732284010000|2024-11-22 14:00:10|28.95|28.9|29.03|28.98|29.03|28.98|28.95|28.9|12
1732284020000|2024-11-22 14:00:20|29.04|28.99|29.04|28.99|29.1|29.05|29.04|28.99|10
1732284030000|2024-11-22 14:00:30|29.05|29|29.08|29.03|29.09|29.04|29.05|29|5
1732284040000|2024-11-22 14:00:40|29.07|29.02|29.07|29.02|29.08|29.03|29.06|29.01|5
1732284050000|2024-11-22 14:00:50|29.06|29.01|29.06|29.01|29.08|29.03|29.05|29|9
1732284060000|2024-11-22 14:01:00|29.03|28.98|28.91|28.86|29.03|28.98|28.91|28.86|15
1732284070000|2024-11-22 14:01:10|28.9|28.85|28.95|28.9|28.96|28.91|28.9|28.85|10
1732284080000|2024-11-22 14:01:20|28.96|28.91|28.94|28.89|28.96|28.91|28.93|28.88|5
1732284090000|2024-11-22 14:01:30|28.96|28.91|29.02|28.97|29.02|28.97|28.96|28.91|10
1732284100000|2024-11-22 14:01:40|29.01|28.96|28.99|28.94|29.02|28.97|28.97|28.92|12
1732284110000|2024-11-22 14:01:50|28.98|28.93|28.98|28.93|28.99|28.94|28.96|28.91|7
1732284120000|2024-11-22 14:02:00|28.97|28.92|28.85|28.8|28.97|28.92|28.85|28.8|12
1732284130000|2024-11-22 14:02:10|28.86|28.81|28.88|28.83|28.88|28.83|28.84|28.79|9
1732284140000|2024-11-22 14:02:20|28.89|28.84|28.88|28.83|28.89|28.84|28.86|28.81|7
1732284150000|2024-11-22 14:02:30|28.87|28.82|28.89|28.84|28.91|28.86|28.87|28.82|8
1732284160000|2024-11-22 14:02:40|28.9|28.85|28.9|28.85|28.9|28.85|28.87|28.82|6
1732284170000|2024-11-22 14:02:50|28.91|28.86|28.88|28.83|28.91|28.86|28.88|28.83|7
1732284180000|2024-11-22 14:03:00|28.86|28.81|28.84|28.79|28.86|28.81|28.84|28.79|5
1732284190000|2024-11-22 14:03:10|28.82|28.77|28.84|28.79|28.84|28.79|28.81|28.76|5
1732284200000|2024-11-22 14:03:20|28.85|28.8|28.88|28.83|28.92|28.87|28.85|28.8|11
1732284210000|2024-11-22 14:03:30|28.89|28.84|28.97|28.92|28.97|28.92|28.89|28.84|9
1732284220000|2024-11-22 14:03:40|28.98|28.93|29.03|28.98|29.03|28.98|28.98|28.93|7
1732284230000|2024-11-22 14:03:50|29.04|28.99|29.01|28.96|29.04|28.99|29.01|28.96|3
1732284240000|2024-11-22 14:04:00|29.02|28.97|28.99|28.94|29.02|28.97|28.98|28.93|14
1732284250000|2024-11-22 14:04:10|29|28.95|29.08|29.03|29.08|29.03|28.99|28.94|11
1732284260000|2024-11-22 14:04:20|29.09|29.04|29.11|29.06|29.11|29.06|29.09|29.04|5
1732284270000|2024-11-22 14:04:30|29.12|29.07|29.17|29.12|29.17|29.12|29.12|29.07|5
1732284280000|2024-11-22 14:04:40|29.18|29.13|29.16|29.11|29.18|29.13|29.15|29.1|5
1732284290000|2024-11-22 14:04:50|29.17|29.12|29.21|29.16|29.21|29.16|29.17|29.12|5
1732284300000|2024-11-22 14:05:00|29.22|29.17|29.28|29.23|29.28|29.23|29.22|29.17|9
1732284310000|2024-11-22 14:05:10|29.29|29.24|29.31|29.26|29.33|29.28|29.29|29.24|7
1732284320000|2024-11-22 14:05:20|29.32|29.27|29.33|29.28|29.33|29.28|29.31|29.26|10
1732284330000|2024-11-22 14:05:30|29.34|29.29|29.32|29.27|29.35|29.3|29.31|29.26|7
1732284340000|2024-11-22 14:05:40|29.31|29.26|29.31|29.26|29.32|29.27|29.3|29.25|5
1732284350000|2024-11-22 14:05:50|29.3|29.25|29.3|29.25|29.3|29.25|29.27|29.22|9
1732284360000|2024-11-22 14:06:00|29.27|29.22|29.23|29.18|29.27|29.22|29.21|29.16|13
1732284370000|2024-11-22 14:06:10|29.24|29.19|29.32|29.27|29.32|29.27|29.24|29.19|6
1732284380000|2024-11-22 14:06:20|29.31|29.26|29.28|29.23|29.31|29.26|29.27|29.22|5
1732284390000|2024-11-22 14:06:30|29.26|29.21|29.23|29.18|29.26|29.21|29.22|29.17|6
1732284400000|2024-11-22 14:06:40|29.21|29.16|29.25|29.2|29.25|29.2|29.18|29.13|11
1732284410000|2024-11-22 14:06:50|29.24|29.19|29.27|29.22|29.27|29.22|29.24|29.19|10
1732284420000|2024-11-22 14:07:00|29.28|29.23|29.28|29.23|29.29|29.24|29.26|29.21|6
1732284430000|2024-11-22 14:07:10|29.27|29.22|29.28|29.23|29.28|29.23|29.25|29.2|11
1732284440000|2024-11-22 14:07:20|29.29|29.24|29.29|29.24|29.29|29.24|29.25|29.2|6
1732284450000|2024-11-22 14:07:30|29.3|29.25|29.29|29.24|29.3|29.25|29.29|29.24|2
1732284460000|2024-11-22 14:07:40|29.31|29.26|29.3|29.25|29.31|29.26|29.29|29.24|8
1732284470000|2024-11-22 14:07:50|29.31|29.26|29.27|29.22|29.32|29.27|29.27|29.22|9
1732284480000|2024-11-22 14:08:00|29.28|29.23|29.33|29.28|29.35|29.3|29.28|29.23|10
1732284490000|2024-11-22 14:08:10|29.34|29.29|29.33|29.28|29.34|29.29|29.32|29.27|6
1732284500000|2024-11-22 14:08:20|29.32|29.27|29.29|29.24|29.33|29.28|29.29|29.24|8
1732284510000|2024-11-22 14:08:30|29.3|29.25|29.31|29.26|29.34|29.29|29.3|29.25|8
1732284520000|2024-11-22 14:08:40|29.32|29.27|29.3|29.25|29.33|29.28|29.3|29.25|7
1732284530000|2024-11-22 14:08:50|29.29|29.24|29.3|29.25|29.3|29.25|29.29|29.24|2
1732284540000|2024-11-22 14:09:00|29.31|29.26|29.28|29.23|29.31|29.26|29.25|29.2|7
1732284550000|2024-11-22 14:09:10|29.27|29.22|29.24|29.19|29.27|29.22|29.24|29.19|8
1732284560000|2024-11-22 14:09:20|29.25|29.2|29.24|29.19|29.26|29.21|29.24|29.19|6
1732284570000|2024-11-22 14:09:30|29.25|29.2|29.25|29.2|29.25|29.2|29.25|29.2|1
1732284580000|2024-11-22 14:09:40|29.24|29.19|29.26|29.21|29.27|29.22|29.23|29.18|9
1732284590000|2024-11-22 14:09:50|29.27|29.22|29.19|29.14|29.27|29.22|29.19|29.14|9
1732284600000|2024-11-22 14:10:00|29.18|29.13|29.14|29.09|29.19|29.14|29.14|29.09|12
1732284610000|2024-11-22 14:10:10|29.15|29.1|29.11|29.06|29.18|29.13|29.11|29.06|11
1732284620000|2024-11-22 14:10:20|29.1|29.05|29.1|29.05|29.11|29.06|29.09|29.04|7
1732284630000|2024-11-22 14:10:30|29.09|29.04|29.09|29.04|29.11|29.06|29.09|29.04|7
1732284640000|2024-11-22 14:10:40|29.08|29.03|29.08|29.03|29.09|29.04|29.07|29.02|9
1732284650000|2024-11-22 14:10:50|29.09|29.04|29.12|29.07|29.13|29.08|29.09|29.04|3
1732284660000|2024-11-22 14:11:00|29.11|29.06|29.08|29.03|29.12|29.07|29.08|29.03|8
1732284670000|2024-11-22 14:11:10|29.07|29.02|29.08|29.03|29.08|29.03|29.07|29.02|2
1732284680000|2024-11-22 14:11:20|29.07|29.02|29.06|29.01|29.08|29.03|29.06|29.01|10
1732284690000|2024-11-22 14:11:30|29.07|29.02|29.04|28.99|29.07|29.02|29.04|28.99|8
1732284700000|2024-11-22 14:11:40|29.05|29|29.04|28.99|29.06|29.01|29.04|28.99|8
1732284720000|2024-11-22 14:12:00|29.05|29|29.07|29.02|29.07|29.02|29.04|28.99|4
1732284730000|2024-11-22 14:12:10|29.08|29.03|29.1|29.05|29.11|29.06|29.08|29.03|5
1732284740000|2024-11-22 14:12:20|29.09|29.04|29.11|29.06|29.11|29.06|29.08|29.03|9
1732284750000|2024-11-22 14:12:30|29.1|29.05|29.11|29.06|29.13|29.08|29.1|29.05|10
1732284760000|2024-11-22 14:12:40|29.12|29.07|29.14|29.09|29.14|29.09|29.12|29.07|3
1732284770000|2024-11-22 14:12:50|29.15|29.1|29.17|29.12|29.18|29.13|29.15|29.1|5
1732284780000|2024-11-22 14:13:00|29.18|29.13|29.15|29.1|29.18|29.13|29.15|29.1|4
1732284790000|2024-11-22 14:13:10|29.16|29.11|29.15|29.1|29.16|29.11|29.12|29.07|8
1732284800000|2024-11-22 14:13:20|29.14|29.09|29.13|29.08|29.15|29.1|29.13|29.08|4
1732284810000|2024-11-22 14:13:30|29.14|29.09|29.14|29.09|29.18|29.13|29.14|29.09|8
1732284820000|2024-11-22 14:13:40|29.15|29.1|29.12|29.07|29.15|29.1|29.11|29.06|9
1732284830000|2024-11-22 14:13:50|29.13|29.08|29.16|29.11|29.17|29.12|29.13|29.08|6
1732284840000|2024-11-22 14:14:00|29.17|29.12|29.21|29.16|29.22|29.17|29.16|29.11|9
1732284850000|2024-11-22 14:14:10|29.2|29.15|29.17|29.12|29.2|29.15|29.17|29.12|6
1732284860000|2024-11-22 14:14:20|29.18|29.13|29.19|29.14|29.19|29.14|29.18|29.13|2
1732284870000|2024-11-22 14:14:30|29.18|29.13|29.15|29.1|29.18|29.13|29.15|29.1|4
1732284880000|2024-11-22 14:14:40|29.16|29.11|29.14|29.09|29.16|29.11|29.14|29.09|7
1732284890000|2024-11-22 14:14:50|29.13|29.08|29.1|29.05|29.13|29.08|29.1|29.05|6
1732284900000|2024-11-22 14:15:00|29.09|29.04|29.18|29.13|29.18|29.13|29.08|29.03|9
1732284910000|2024-11-22 14:15:10|29.17|29.12|29.19|29.14|29.19|29.14|29.16|29.11|8
1732284920000|2024-11-22 14:15:20|29.2|29.15|29.15|29.1|29.2|29.15|29.15|29.1|6
1732284930000|2024-11-22 14:15:30|29.16|29.11|29.16|29.11|29.18|29.13|29.16|29.11|5
1732284940000|2024-11-22 14:15:40|29.14|29.09|29.12|29.07|29.14|29.09|29.12|29.07|5
1732284950000|2024-11-22 14:15:50|29.1|29.05|29.11|29.06|29.13|29.08|29.1|29.05|5
1732284960000|2024-11-22 14:16:00|29.12|29.07|29.1|29.05|29.13|29.08|29.1|29.05|4
1732284970000|2024-11-22 14:16:10|29.11|29.06|29.07|29.02|29.11|29.06|29.07|29.02|7
1732284980000|2024-11-22 14:16:20|29.06|29.01|28.99|28.94|29.06|29.01|28.99|28.94|8
1732284990000|2024-11-22 14:16:30|29|28.95|28.99|28.94|29|28.95|28.98|28.93|4
1732285000000|2024-11-22 14:16:40|28.98|28.93|28.99|28.94|29|28.95|28.98|28.93|6
1732285010000|2024-11-22 14:16:50|29|28.95|29.02|28.97|29.02|28.97|29|28.95|9
1732285020000|2024-11-22 14:17:00|29.03|28.98|29.06|29.01|29.07|29.02|29.03|28.98|8
1732285030000|2024-11-22 14:17:10|29.05|29|29.05|29|29.08|29.03|29.05|29|7
1732285040000|2024-11-22 14:17:20|29.06|29.01|28.99|28.94|29.07|29.02|28.99|28.94|9
1732285050000|2024-11-22 14:17:30|28.98|28.93|28.95|28.9|28.98|28.93|28.95|28.9|6
1732285060000|2024-11-22 14:17:40|28.93|28.88|28.91|28.86|28.93|28.88|28.91|28.86|7
1732285070000|2024-11-22 14:17:50|28.9|28.85|28.88|28.83|28.9|28.85|28.87|28.82|4
1732285080000|2024-11-22 14:18:00|28.9|28.85|28.9|28.85|28.91|28.86|28.89|28.84|9
1732285090000|2024-11-22 14:18:10|28.91|28.86|28.94|28.89|28.95|28.9|28.91|28.86|9
1732285100000|2024-11-22 14:18:20|28.95|28.9|28.9|28.85|28.95|28.9|28.9|28.85|9
1732285110000|2024-11-22 14:18:30|28.91|28.86|28.9|28.85|28.92|28.87|28.9|28.85|9
1732285120000|2024-11-22 14:18:40|28.89|28.84|28.91|28.86|28.92|28.87|28.87|28.82|9
1732285130000|2024-11-22 14:18:50|28.93|28.88|28.95|28.9|28.96|28.91|28.93|28.88|4
1732285140000|2024-11-22 14:19:00|28.96|28.91|28.97|28.92|28.98|28.93|28.96|28.91|4
1732285150000|2024-11-22 14:19:10|28.98|28.93|28.94|28.89|28.98|28.93|28.94|28.89|9
1732285160000|2024-11-22 14:19:20|28.93|28.88|28.87|28.82|28.93|28.88|28.87|28.82|9
1732285170000|2024-11-22 14:19:30|28.86|28.81|28.86|28.81|28.87|28.82|28.85|28.8|7
1732285180000|2024-11-22 14:19:40|28.85|28.8|28.85|28.8|28.85|28.8|28.84|28.79|3
1732285190000|2024-11-22 14:19:50|28.86|28.81|28.83|28.78|28.86|28.81|28.83|28.78|4
1732285200000|2024-11-22 14:20:00|28.82|28.77|28.74|28.69|28.82|28.77|28.73|28.68|10
1732285210000|2024-11-22 14:20:10|28.75|28.7|28.72|28.67|28.76|28.71|28.71|28.66|12
1732285220000|2024-11-22 14:20:20|28.73|28.68|28.71|28.66|28.73|28.68|28.71|28.66|3
1732285230000|2024-11-22 14:20:30|28.7|28.65|28.67|28.62|28.7|28.65|28.67|28.62|6
1732285240000|2024-11-22 14:20:40|28.66|28.61|28.61|28.56|28.66|28.61|28.61|28.56|7
1732285250000|2024-11-22 14:20:50|28.62|28.57|28.65|28.6|28.66|28.61|28.62|28.57|5
1732285260000|2024-11-22 14:21:00|28.64|28.59|28.65|28.6|28.65|28.6|28.63|28.58|6
1732285270000|2024-11-22 14:21:10|28.66|28.61|28.68|28.63|28.68|28.63|28.64|28.59|7
1732285280000|2024-11-22 14:21:20|28.66|28.61|28.7|28.65|28.71|28.66|28.64|28.59|9
1732285290000|2024-11-22 14:21:30|28.69|28.64|28.71|28.66|28.71|28.66|28.69|28.64|5
1732285300000|2024-11-22 14:21:40|28.72|28.67|28.8|28.75|28.81|28.76|28.72|28.67|11
1732285310000|2024-11-22 14:21:50|28.81|28.76|28.82|28.77|28.82|28.77|28.8|28.75|4
1732285320000|2024-11-22 14:22:00|28.81|28.76|28.7|28.65|28.81|28.76|28.69|28.64|15
1732285330000|2024-11-22 14:22:10|28.71|28.66|28.72|28.67|28.75|28.7|28.71|28.66|7
1732285340000|2024-11-22 14:22:20|28.73|28.68|28.75|28.7|28.75|28.7|28.73|28.68|6
1732285350000|2024-11-22 14:22:30|28.76|28.71|28.76|28.71|28.79|28.74|28.74|28.69|11
1732285360000|2024-11-22 14:22:40|28.77|28.72|28.79|28.74|28.79|28.74|28.77|28.72|3
1732285370000|2024-11-22 14:22:50|28.8|28.75|28.79|28.74|28.8|28.75|28.78|28.73|8
1732285380000|2024-11-22 14:23:00|28.8|28.75|28.78|28.73|28.8|28.75|28.77|28.72|7
1732285390000|2024-11-22 14:23:10|28.79|28.74|28.78|28.73|28.79|28.74|28.77|28.72|10
1732285400000|2024-11-22 14:23:20|28.79|28.74|28.8|28.75|28.81|28.76|28.79|28.74|5
1732285410000|2024-11-22 14:23:30|28.81|28.76|28.78|28.73|28.81|28.76|28.78|28.73|4
1732285420000|2024-11-22 14:23:40|28.77|28.72|28.78|28.73|28.78|28.73|28.77|28.72|4
1732285430000|2024-11-22 14:23:50|28.79|28.74|28.79|28.74|28.8|28.75|28.78|28.73|12
1732285440000|2024-11-22 14:24:00|28.8|28.75|28.82|28.77|28.86|28.81|28.8|28.75|8
1732285450000|2024-11-22 14:24:10|28.81|28.76|28.81|28.76|28.81|28.76|28.81|28.76|1
1732285460000|2024-11-22 14:24:20|28.83|28.78|28.84|28.79|28.84|28.79|28.83|28.78|2
1732285470000|2024-11-22 14:24:30|28.85|28.8|28.85|28.8|28.85|28.8|28.85|28.8|1
1732285480000|2024-11-22 14:24:40|28.84|28.79|28.85|28.8|28.85|28.8|28.83|28.78|4
1732285490000|2024-11-22 14:24:50|28.86|28.81|28.85|28.8|28.87|28.82|28.85|28.8|4
1732285500000|2024-11-22 14:25:00|28.86|28.81|28.9|28.85|28.91|28.86|28.86|28.81|6
1732285510000|2024-11-22 14:25:10|28.89|28.84|28.89|28.84|28.89|28.84|28.87|28.82|5
1732285520000|2024-11-22 14:25:20|28.9|28.85|28.9|28.85|28.9|28.85|28.9|28.85|1
1732285530000|2024-11-22 14:25:30|28.91|28.86|28.92|28.87|28.93|28.88|28.91|28.86|5
1732285540000|2024-11-22 14:25:40|28.91|28.86|28.92|28.87|28.92|28.87|28.9|28.85|4
1732285550000|2024-11-22 14:25:50|28.93|28.88|28.94|28.89|28.94|28.89|28.92|28.87|4
1732285560000|2024-11-22 14:26:00|28.93|28.88|28.89|28.84|28.93|28.88|28.89|28.84|5
1732285570000|2024-11-22 14:26:10|28.9|28.85|28.9|28.85|28.92|28.87|28.9|28.85|5
1732285580000|2024-11-22 14:26:20|28.91|28.86|28.92|28.87|28.94|28.89|28.91|28.86|9
1732285590000|2024-11-22 14:26:30|28.91|28.86|28.88|28.83|28.91|28.86|28.88|28.83|4
1732285600000|2024-11-22 14:26:40|28.87|28.82|28.88|28.83|28.89|28.84|28.87|28.82|4
1732285610000|2024-11-22 14:26:50|28.89|28.84|28.89|28.84|28.89|28.84|28.88|28.83|5
1732285620000|2024-11-22 14:27:00|28.9|28.85|28.91|28.86|28.91|28.86|28.9|28.85|2
1732285630000|2024-11-22 14:27:10|28.92|28.87|28.96|28.91|28.98|28.93|28.92|28.87|5
1732285640000|2024-11-22 14:27:20|28.97|28.92|28.94|28.89|28.97|28.92|28.94|28.89|4
1732285650000|2024-11-22 14:27:30|28.92|28.87|28.89|28.84|28.92|28.87|28.89|28.84|6
1732285660000|2024-11-22 14:27:40|28.9|28.85|28.89|28.84|28.9|28.85|28.88|28.83|4
1732285670000|2024-11-22 14:27:50|28.88|28.83|28.88|28.83|28.88|28.83|28.88|28.83|1
1732285680000|2024-11-22 14:28:00|28.89|28.84|28.85|28.8|28.89|28.84|28.85|28.8|8
1732285690000|2024-11-22 14:28:10|28.84|28.79|28.83|28.78|28.84|28.79|28.83|28.78|2
1732285700000|2024-11-22 14:28:20|28.84|28.79|28.88|28.83|28.88|28.83|28.83|28.78|5
1732285710000|2024-11-22 14:28:30|28.9|28.85|28.92|28.87|28.92|28.87|28.9|28.85|3
1732285720000|2024-11-22 14:28:40|28.91|28.86|28.92|28.87|28.94|28.89|28.91|28.86|8
1732285730000|2024-11-22 14:28:50|28.91|28.86|28.9|28.85|28.91|28.86|28.89|28.84|4
1732285740000|2024-11-22 14:29:00|28.91|28.86|28.9|28.85|28.91|28.86|28.89|28.84|4
1732285750000|2024-11-22 14:29:10|28.91|28.86|28.92|28.87|28.93|28.88|28.91|28.86|5
1732285760000|2024-11-22 14:29:20|28.93|28.88|28.92|28.87|28.93|28.88|28.92|28.87|2
1732285770000|2024-11-22 14:29:30|28.93|28.88|28.95|28.9|28.96|28.91|28.93|28.88|5
1732285780000|2024-11-22 14:29:40|28.96|28.91|28.96|28.91|28.96|28.91|28.95|28.9|3
1732285790000|2024-11-22 14:29:50|28.95|28.9|28.94|28.89|28.96|28.91|28.94|28.89|4
1732285800000|2024-11-22 14:30:00|28.93|28.88|28.95|28.9|28.95|28.9|28.92|28.87|5
1732285810000|2024-11-22 14:30:10|28.96|28.91|29.03|28.98|29.03|28.98|28.96|28.91|9
1732285820000|2024-11-22 14:30:20|29.04|28.99|28.97|28.92|29.05|29|28.96|28.91|11
1732285830000|2024-11-22 14:30:30|28.98|28.93|28.97|28.92|28.99|28.94|28.97|28.92|12
1732285840000|2024-11-22 14:30:40|28.96|28.91|28.93|28.88|28.96|28.91|28.91|28.86|7
1732285850000|2024-11-22 14:30:50|28.95|28.9|28.92|28.87|28.95|28.9|28.92|28.87|6
1732285860000|2024-11-22 14:31:00|28.93|28.88|28.89|28.84|28.95|28.9|28.89|28.84|11
1732285870000|2024-11-22 14:31:10|28.91|28.86|28.92|28.87|28.96|28.91|28.91|28.86|11
1732285880000|2024-11-22 14:31:20|28.91|28.86|28.92|28.87|28.94|28.89|28.9|28.85|13
1732285890000|2024-11-22 14:31:30|28.91|28.86|28.91|28.86|28.92|28.87|28.9|28.85|7
1732285900000|2024-11-22 14:31:40|28.92|28.87|28.92|28.87|28.93|28.88|28.91|28.86|9
1732285910000|2024-11-22 14:31:50|28.93|28.88|28.98|28.93|28.98|28.93|28.93|28.88|5
1732285920000|2024-11-22 14:32:00|28.99|28.94|29.05|29|29.05|29|28.98|28.93|8
1732285930000|2024-11-22 14:32:10|29.04|28.99|29.07|29.02|29.07|29.02|29.04|28.99|9
1732285940000|2024-11-22 14:32:20|29.06|29.01|29.09|29.04|29.09|29.04|29.05|29|8
1732285950000|2024-11-22 14:32:30|29.08|29.03|29.11|29.06|29.11|29.06|29.07|29.02|6
1732285960000|2024-11-22 14:32:40|29.1|29.05|29.12|29.07|29.15|29.1|29.1|29.05|15
1732285970000|2024-11-22 14:32:50|29.11|29.06|29.14|29.09|29.14|29.09|29.11|29.06|4
1732285980000|2024-11-22 14:33:00|29.15|29.1|29.09|29.04|29.15|29.1|29.08|29.03|8
1732285990000|2024-11-22 14:33:10|29.11|29.06|29.15|29.1|29.15|29.1|29.11|29.06|3
1732286000000|2024-11-22 14:33:20|29.16|29.11|29.2|29.15|29.2|29.15|29.16|29.11|5
1732286010000|2024-11-22 14:33:30|29.19|29.14|29.1|29.05|29.2|29.15|29.1|29.05|10
1732286020000|2024-11-22 14:33:40|29.11|29.06|29.18|29.13|29.18|29.13|29.1|29.05|9
1732286030000|2024-11-22 14:33:50|29.19|29.14|29.19|29.14|29.19|29.14|29.19|29.14|1
1732286040000|2024-11-22 14:34:00|29.18|29.13|29.21|29.16|29.22|29.17|29.16|29.11|7
1732286050000|2024-11-22 14:34:10|29.22|29.17|29.18|29.13|29.22|29.17|29.16|29.11|17
1732286060000|2024-11-22 14:34:20|29.17|29.12|29.13|29.08|29.17|29.12|29.12|29.07|13
1732286070000|2024-11-22 14:34:30|29.14|29.09|29.12|29.07|29.16|29.11|29.12|29.07|7
1732286080000|2024-11-22 14:34:40|29.11|29.06|29.09|29.04|29.11|29.06|29.08|29.03|7
1732286090000|2024-11-22 14:34:50|29.08|29.03|29.11|29.06|29.11|29.06|29.08|29.03|4
1732286100000|2024-11-22 14:35:00|29.1|29.05|29.08|29.03|29.11|29.06|29.08|29.03|5
1732286110000|2024-11-22 14:35:10|29.07|29.02|29|28.95|29.07|29.02|29|28.95|11
1732286120000|2024-11-22 14:35:20|29.01|28.96|29.02|28.97|29.03|28.98|29|28.95|6
1732286130000|2024-11-22 14:35:30|29.03|28.98|29.02|28.97|29.03|28.98|29|28.95|6
1732286140000|2024-11-22 14:35:40|29.04|28.99|29.03|28.98|29.07|29.02|29.03|28.98|9
1732286150000|2024-11-22 14:35:50|29.04|28.99|28.97|28.92|29.04|28.99|28.96|28.91|9
1732286160000|2024-11-22 14:36:00|28.96|28.91|28.91|28.86|28.96|28.91|28.9|28.85|7
1732286170000|2024-11-22 14:36:10|28.92|28.87|28.92|28.87|28.93|28.88|28.89|28.84|8
1732286180000|2024-11-22 14:36:20|28.91|28.86|28.9|28.85|28.92|28.87|28.89|28.84|5
1732286190000|2024-11-22 14:36:30|28.91|28.86|28.91|28.86|28.93|28.88|28.9|28.85|10
1732286200000|2024-11-22 14:36:40|28.92|28.87|28.91|28.86|28.94|28.89|28.91|28.86|8
1732286210000|2024-11-22 14:36:50|28.9|28.85|28.89|28.84|28.91|28.86|28.89|28.84|8
1732286220000|2024-11-22 14:37:00|28.9|28.85|28.91|28.86|28.93|28.88|28.9|28.85|6
1732286230000|2024-11-22 14:37:10|28.9|28.85|28.92|28.87|28.92|28.87|28.9|28.85|7
1732286240000|2024-11-22 14:37:20|28.91|28.86|28.88|28.83|28.91|28.86|28.88|28.83|6
1732286250000|2024-11-22 14:37:30|28.89|28.84|28.91|28.86|28.91|28.86|28.89|28.84|9
1732286260000|2024-11-22 14:37:40|28.92|28.87|28.91|28.86|28.93|28.88|28.91|28.86|6
1732286270000|2024-11-22 14:37:50|28.9|28.85|28.91|28.86|28.91|28.86|28.89|28.84|4
1732286280000|2024-11-22 14:38:00|28.92|28.87|28.97|28.92|28.97|28.92|28.91|28.86|10
1732286290000|2024-11-22 14:38:10|28.98|28.93|29.01|28.96|29.01|28.96|28.98|28.93|4
1732286300000|2024-11-22 14:38:20|29.02|28.97|29.01|28.96|29.02|28.97|29|28.95|4
1732286310000|2024-11-22 14:38:30|29.02|28.97|29.03|28.98|29.03|28.98|29.01|28.96|6
1732286320000|2024-11-22 14:38:40|29.04|28.99|29.03|28.98|29.05|29|29.02|28.97|8
1732286330000|2024-11-22 14:38:50|29.02|28.97|29.03|28.98|29.04|28.99|29.01|28.96|7
1732286340000|2024-11-22 14:39:00|29.04|28.99|29.08|29.03|29.08|29.03|29.03|28.98|8
1732286350000|2024-11-22 14:39:10|29.09|29.04|29.08|29.03|29.09|29.04|29.07|29.02|6
1732286360000|2024-11-22 14:39:20|29.09|29.04|29.09|29.04|29.09|29.04|29.08|29.03|7
1732286370000|2024-11-22 14:39:30|29.1|29.05|29.14|29.09|29.14|29.09|29.1|29.05|5
1732286380000|2024-11-22 14:39:40|29.15|29.1|29.18|29.13|29.18|29.13|29.15|29.1|6
1732286390000|2024-11-22 14:39:50|29.17|29.12|29.18|29.13|29.18|29.13|29.16|29.11|6
1732286400000|2024-11-22 14:40:00|29.17|29.12|29.15|29.1|29.18|29.13|29.15|29.1|7
1732286410000|2024-11-22 14:40:10|29.14|29.09|29.1|29.05|29.14|29.09|29.1|29.05|4
1732286420000|2024-11-22 14:40:20|29.09|29.04|29.09|29.04|29.12|29.07|29.09|29.04|8
1732286430000|2024-11-22 14:40:30|29.1|29.05|29.13|29.08|29.13|29.08|29.1|29.05|6
1732286440000|2024-11-22 14:40:40|29.12|29.07|29.14|29.09|29.14|29.09|29.1|29.05|6
1732286450000|2024-11-22 14:40:50|29.13|29.08|29.12|29.07|29.13|29.08|29.11|29.06|7
1732286460000|2024-11-22 14:41:00|29.13|29.08|29.15|29.1|29.15|29.1|29.11|29.06|11
1732286470000|2024-11-22 14:41:10|29.16|29.11|29.15|29.1|29.16|29.11|29.14|29.09|6
1732286480000|2024-11-22 14:41:20|29.16|29.11|29.17|29.12|29.17|29.12|29.16|29.11|2
1732286490000|2024-11-22 14:41:30|29.18|29.13|29.2|29.15|29.2|29.15|29.18|29.13|3
1732286500000|2024-11-22 14:41:40|29.21|29.16|29.22|29.17|29.23|29.18|29.21|29.16|6
1732286510000|2024-11-22 14:41:50|29.23|29.18|29.29|29.24|29.29|29.24|29.22|29.17|12
1732286520000|2024-11-22 14:42:00|29.3|29.25|29.31|29.26|29.34|29.29|29.3|29.25|8
1732286530000|2024-11-22 14:42:10|29.29|29.24|29.34|29.29|29.34|29.29|29.28|29.23|13
1732286540000|2024-11-22 14:42:20|29.33|29.28|29.35|29.3|29.35|29.3|29.33|29.28|3
1732286550000|2024-11-22 14:42:30|29.34|29.29|29.34|29.29|29.35|29.3|29.34|29.29|7
1732286560000|2024-11-22 14:42:40|29.35|29.3|29.39|29.34|29.39|29.34|29.35|29.3|4
1732286570000|2024-11-22 14:42:50|29.4|29.35|29.42|29.37|29.42|29.37|29.4|29.35|5
1732286580000|2024-11-22 14:43:00|29.43|29.38|29.46|29.41|29.47|29.42|29.43|29.38|8
1732286590000|2024-11-22 14:43:10|29.47|29.42|29.46|29.41|29.48|29.43|29.45|29.4|8
1732286600000|2024-11-22 14:43:20|29.47|29.42|29.41|29.36|29.47|29.42|29.41|29.36|7
1732286610000|2024-11-22 14:43:30|29.42|29.37|29.42|29.37|29.42|29.37|29.41|29.36|3
1732286620000|2024-11-22 14:43:40|29.41|29.36|29.4|29.35|29.42|29.37|29.4|29.35|6
1732286630000|2024-11-22 14:43:50|29.39|29.34|29.38|29.33|29.39|29.34|29.38|29.33|2
1732286640000|2024-11-22 14:44:00|29.37|29.32|29.42|29.37|29.42|29.37|29.37|29.32|8
1732286650000|2024-11-22 14:44:10|29.43|29.38|29.45|29.4|29.45|29.4|29.43|29.38|3
1732286660000|2024-11-22 14:44:20|29.47|29.42|29.42|29.37|29.47|29.42|29.42|29.37|5
1732286670000|2024-11-22 14:44:30|29.43|29.38|29.41|29.36|29.43|29.38|29.4|29.35|5
1732286680000|2024-11-22 14:44:40|29.4|29.35|29.43|29.38|29.43|29.38|29.4|29.35|6
1732286690000|2024-11-22 14:44:50|29.45|29.4|29.45|29.4|29.46|29.41|29.44|29.39|7
1732286700000|2024-11-22 14:45:00|29.44|29.39|29.45|29.4|29.45|29.4|29.43|29.38|5
1732286710000|2024-11-22 14:45:10|29.46|29.41|29.46|29.41|29.47|29.42|29.45|29.4|5
1732286720000|2024-11-22 14:45:20|29.47|29.42|29.49|29.44|29.51|29.46|29.47|29.42|11
1732286730000|2024-11-22 14:45:30|29.48|29.43|29.48|29.43|29.48|29.43|29.42|29.37|13
1732286740000|2024-11-22 14:45:40|29.49|29.44|29.55|29.5|29.55|29.5|29.49|29.44|6
1732286750000|2024-11-22 14:45:50|29.56|29.51|29.57|29.52|29.58|29.53|29.56|29.51|6
1732286760000|2024-11-22 14:46:00|29.55|29.5|29.55|29.5|29.56|29.51|29.53|29.48|11
1732286770000|2024-11-22 14:46:10|29.54|29.49|29.52|29.47|29.54|29.49|29.52|29.47|4
1732286780000|2024-11-22 14:46:20|29.51|29.46|29.49|29.44|29.51|29.46|29.46|29.41|6
1732286790000|2024-11-22 14:46:30|29.52|29.47|29.6|29.55|29.6|29.55|29.52|29.47|7
1732286800000|2024-11-22 14:46:40|29.63|29.58|29.63|29.58|29.64|29.59|29.61|29.56|7
1732286810000|2024-11-22 14:46:50|29.65|29.6|29.7|29.65|29.7|29.65|29.65|29.6|7
1732286820000|2024-11-22 14:47:00|29.71|29.66|29.72|29.67|29.72|29.67|29.69|29.64|8
1732286830000|2024-11-22 14:47:10|29.71|29.66|29.77|29.72|29.77|29.72|29.71|29.66|9
1732286840000|2024-11-22 14:47:20|29.78|29.73|29.78|29.73|29.78|29.73|29.76|29.71|5
1732286850000|2024-11-22 14:47:30|29.77|29.72|29.86|29.81|29.86|29.81|29.77|29.72|8
1732286860000|2024-11-22 14:47:40|29.85|29.8|29.89|29.84|29.91|29.86|29.85|29.8|11
1732286870000|2024-11-22 14:47:50|29.86|29.81|29.8|29.75|29.91|29.86|29.8|29.75|13
1732286880000|2024-11-22 14:48:00|29.79|29.74|29.74|29.69|29.79|29.74|29.74|29.69|6
1732286890000|2024-11-22 14:48:10|29.73|29.68|29.73|29.68|29.76|29.71|29.73|29.68|6
1732286900000|2024-11-22 14:48:20|29.72|29.67|29.69|29.64|29.73|29.68|29.69|29.64|11
1732286910000|2024-11-22 14:48:30|29.7|29.65|29.77|29.72|29.77|29.72|29.7|29.65|7
1732286920000|2024-11-22 14:48:40|29.78|29.73|29.83|29.78|29.83|29.78|29.77|29.72|6
1732286930000|2024-11-22 14:48:50|29.84|29.79|29.77|29.72|29.84|29.79|29.76|29.71|12
1732286940000|2024-11-22 14:49:00|29.78|29.73|29.84|29.79|29.87|29.82|29.78|29.73|14
1732286950000|2024-11-22 14:49:10|29.86|29.81|29.83|29.78|29.89|29.84|29.83|29.78|9
1732286960000|2024-11-22 14:49:20|29.84|29.79|29.79|29.74|29.84|29.79|29.79|29.74|11
1732286970000|2024-11-22 14:49:30|29.78|29.73|29.76|29.71|29.78|29.73|29.74|29.69|9
1732286980000|2024-11-22 14:49:40|29.77|29.72|29.75|29.7|29.77|29.72|29.74|29.69|7
1732286990000|2024-11-22 14:49:50|29.76|29.71|29.75|29.7|29.77|29.72|29.75|29.7|4
1732287000000|2024-11-22 14:50:00|29.76|29.71|29.79|29.74|29.79|29.74|29.7|29.65|17
1732287010000|2024-11-22 14:50:10|29.8|29.75|29.69|29.64|29.84|29.79|29.69|29.64|15
1732287020000|2024-11-22 14:50:20|29.7|29.65|29.7|29.65|29.71|29.66|29.69|29.64|8
1732287030000|2024-11-22 14:50:30|29.69|29.64|29.7|29.65|29.72|29.67|29.69|29.64|8
1732287040000|2024-11-22 14:50:40|29.71|29.66|29.78|29.73|29.78|29.73|29.71|29.66|12
1732287050000|2024-11-22 14:50:50|29.77|29.72|29.7|29.65|29.77|29.72|29.7|29.65|7
1732287060000|2024-11-22 14:51:00|29.71|29.66|29.73|29.68|29.76|29.71|29.71|29.66|11
1732287070000|2024-11-22 14:51:10|29.74|29.69|29.78|29.73|29.79|29.74|29.74|29.69|13
1732287080000|2024-11-22 14:51:20|29.79|29.74|29.76|29.71|29.79|29.74|29.74|29.69|15
1732287090000|2024-11-22 14:51:30|29.77|29.72|29.85|29.8|29.85|29.8|29.77|29.72|10
1732287100000|2024-11-22 14:51:40|29.86|29.81|29.92|29.87|29.92|29.87|29.86|29.81|8
1732287110000|2024-11-22 14:51:50|29.94|29.89|29.92|29.87|29.99|29.94|29.92|29.87|9
1732287120000|2024-11-22 14:52:00|29.93|29.88|30.02|29.97|30.02|29.97|29.93|29.88|10
1732287130000|2024-11-22 14:52:10|30.03|29.98|30.09|30.04|30.09|30.04|30.03|29.98|8
1732287140000|2024-11-22 14:52:20|30.11|30.06|30.18|30.13|30.18|30.13|30.11|30.06|7
1732287150000|2024-11-22 14:52:30|30.17|30.12|30.14|30.09|30.17|30.12|30.12|30.07|14
1732287160000|2024-11-22 14:52:40|30.16|30.11|30.19|30.14|30.19|30.14|30.16|30.11|8
1732287170000|2024-11-22 14:52:50|30.2|30.15|30.17|30.12|30.2|30.15|30.15|30.1|11
1732287180000|2024-11-22 14:53:00|30.15|30.1|30.17|30.12|30.17|30.12|30.1|30.05|13
1732287190000|2024-11-22 14:53:10|30.15|30.1|30.21|30.16|30.23|30.18|30.15|30.1|12
1732287200000|2024-11-22 14:53:20|30.2|30.15|30.18|30.13|30.21|30.16|30.16|30.11|12
1732287210000|2024-11-22 14:53:30|30.17|30.12|30.12|30.07|30.17|30.12|30.1|30.05|9
1732287220000|2024-11-22 14:53:40|30.11|30.06|30.11|30.06|30.11|30.06|30.08|30.03|10
1732287230000|2024-11-22 14:53:50|30.13|30.08|30.08|30.03|30.13|30.08|30.06|30.01|13
1732287240000|2024-11-22 14:54:00|30.09|30.04|30.14|30.09|30.14|30.09|30.05|30|12
1732287250000|2024-11-22 14:54:10|30.15|30.1|30.14|30.09|30.17|30.12|30.14|30.09|9
1732287260000|2024-11-22 14:54:20|30.15|30.1|30.08|30.03|30.18|30.13|30.08|30.03|10
1732287270000|2024-11-22 14:54:30|30.07|30.02|30.04|29.99|30.07|30.02|30.01|29.96|10
1732287280000|2024-11-22 14:54:40|30.06|30.01|29.99|29.94|30.06|30.01|29.99|29.94|10
1732287290000|2024-11-22 14:54:50|30|29.95|29.97|29.92|30.02|29.97|29.97|29.92|12
1732287300000|2024-11-22 14:55:00|29.96|29.91|29.93|29.88|29.98|29.93|29.93|29.88|19
1732287310000|2024-11-22 14:55:10|29.94|29.89|29.95|29.9|29.96|29.91|29.92|29.87|11
1732287320000|2024-11-22 14:55:20|29.96|29.91|29.9|29.85|29.97|29.92|29.9|29.85|13
1732287330000|2024-11-22 14:55:30|29.92|29.87|29.88|29.83|29.93|29.88|29.87|29.82|9
1732287340000|2024-11-22 14:55:40|29.87|29.82|29.84|29.79|29.89|29.84|29.84|29.79|13
1732287350000|2024-11-22 14:55:50|29.85|29.8|29.89|29.84|29.89|29.84|29.85|29.8|5
1732287360000|2024-11-22 14:56:00|29.88|29.83|29.89|29.84|29.89|29.84|29.87|29.82|10
1732287370000|2024-11-22 14:56:10|29.9|29.85|29.85|29.8|29.94|29.89|29.85|29.8|16
1732287380000|2024-11-22 14:56:20|29.84|29.79|29.76|29.71|29.84|29.79|29.75|29.7|12
1732287390000|2024-11-22 14:56:30|29.77|29.72|29.84|29.79|29.85|29.8|29.77|29.72|8
1732287400000|2024-11-22 14:56:40|29.85|29.8|29.83|29.78|29.86|29.81|29.83|29.78|9
1732287410000|2024-11-22 14:56:50|29.85|29.8|29.82|29.77|29.85|29.8|29.82|29.77|4
1732287420000|2024-11-22 14:57:00|29.78|29.73|29.79|29.74|29.8|29.75|29.77|29.72|5
1732287430000|2024-11-22 14:57:10|29.8|29.75|29.81|29.76|29.81|29.76|29.79|29.74|16
1732287440000|2024-11-22 14:57:20|29.8|29.75|29.82|29.77|29.82|29.77|29.75|29.7|10
1732287450000|2024-11-22 14:57:30|29.83|29.78|29.75|29.7|29.83|29.78|29.75|29.7|8
1732287460000|2024-11-22 14:57:40|29.76|29.71|29.77|29.72|29.77|29.72|29.75|29.7|8
1732287470000|2024-11-22 14:57:50|29.79|29.74|29.78|29.73|29.83|29.78|29.77|29.72|7
1732287480000|2024-11-22 14:58:00|29.79|29.74|29.83|29.78|29.83|29.78|29.78|29.73|10
1732287490000|2024-11-22 14:58:10|29.85|29.8|29.91|29.86|29.93|29.88|29.85|29.8|11
1732287500000|2024-11-22 14:58:20|29.9|29.85|29.91|29.86|29.92|29.87|29.87|29.82|9
1732287510000|2024-11-22 14:58:30|29.9|29.85|29.94|29.89|29.94|29.89|29.89|29.84|6
1732287520000|2024-11-22 14:58:40|29.93|29.88|29.93|29.88|29.95|29.9|29.92|29.87|7
1732287530000|2024-11-22 14:58:50|29.92|29.87|29.87|29.82|29.94|29.89|29.87|29.82|11
1732287540000|2024-11-22 14:59:00|29.86|29.81|29.83|29.78|29.86|29.81|29.82|29.77|6
1732287550000|2024-11-22 14:59:10|29.82|29.77|29.82|29.77|29.86|29.81|29.82|29.77|8
1732287560000|2024-11-22 14:59:20|29.81|29.76|29.78|29.73|29.81|29.76|29.77|29.72|6
1732287570000|2024-11-22 14:59:30|29.77|29.72|29.79|29.74|29.79|29.74|29.75|29.7|6
1732287580000|2024-11-22 14:59:40|29.8|29.75|29.83|29.78|29.83|29.78|29.79|29.74|9
1732287590000|2024-11-22 14:59:50|29.82|29.77|29.86|29.81|29.86|29.81|29.82|29.77|9
1732287600000|2024-11-22 15:00:00|29.89|29.84|29.79|29.74|29.89|29.84|29.79|29.74|13
1732287610000|2024-11-22 15:00:10|29.78|29.73|29.78|29.73|29.78|29.73|29.75|29.7|6
1732287620000|2024-11-22 15:00:20|29.79|29.74|29.87|29.82|29.87|29.82|29.78|29.73|11
1732287630000|2024-11-22 15:00:30|29.88|29.83|29.82|29.77|29.88|29.83|29.81|29.76|8
1732287640000|2024-11-22 15:00:40|29.81|29.76|29.82|29.77|29.82|29.77|29.79|29.74|7
1732287650000|2024-11-22 15:00:50|29.81|29.76|29.78|29.73|29.81|29.76|29.78|29.73|4
1732287660000|2024-11-22 15:01:00|29.77|29.72|29.87|29.82|29.87|29.82|29.77|29.72|11
1732287670000|2024-11-22 15:01:10|29.89|29.84|29.87|29.82|29.91|29.86|29.87|29.82|13
1732287680000|2024-11-22 15:01:20|29.88|29.83|29.87|29.82|29.9|29.85|29.85|29.8|14
1732287690000|2024-11-22 15:01:30|29.88|29.83|29.78|29.73|29.88|29.83|29.78|29.73|12
1732287700000|2024-11-22 15:01:40|29.77|29.72|29.73|29.68|29.77|29.72|29.69|29.64|17
1732287710000|2024-11-22 15:01:50|29.74|29.69|29.7|29.65|29.74|29.69|29.7|29.65|9
1732287720000|2024-11-22 15:02:00|29.71|29.66|29.74|29.69|29.76|29.71|29.71|29.66|13
1732287730000|2024-11-22 15:02:10|29.73|29.68|29.75|29.7|29.75|29.7|29.73|29.68|5
1732287740000|2024-11-22 15:02:20|29.76|29.71|29.81|29.76|29.83|29.78|29.76|29.71|11
1732287750000|2024-11-22 15:02:30|29.79|29.74|29.79|29.74|29.8|29.75|29.77|29.72|9
1732287760000|2024-11-22 15:02:40|29.8|29.75|29.84|29.79|29.85|29.8|29.79|29.74|9
1732287770000|2024-11-22 15:02:50|29.85|29.8|29.91|29.86|29.91|29.86|29.84|29.79|7
1732287780000|2024-11-22 15:03:00|29.92|29.87|29.94|29.89|29.99|29.94|29.92|29.87|12
1732287790000|2024-11-22 15:03:10|29.93|29.88|29.89|29.84|29.93|29.88|29.86|29.81|12
1732287800000|2024-11-22 15:03:20|29.9|29.85|29.86|29.81|29.91|29.86|29.86|29.81|9
1732287810000|2024-11-22 15:03:30|29.87|29.82|29.79|29.74|29.87|29.82|29.79|29.74|11
1732287820000|2024-11-22 15:03:40|29.78|29.73|29.8|29.75|29.8|29.75|29.78|29.73|7
1732287830000|2024-11-22 15:03:50|29.82|29.77|29.81|29.76|29.82|29.77|29.79|29.74|8
1732287840000|2024-11-22 15:04:00|29.8|29.75|29.85|29.8|29.85|29.8|29.79|29.74|6
1732287850000|2024-11-22 15:04:10|29.86|29.81|29.92|29.87|29.92|29.87|29.85|29.8|10
1732287860000|2024-11-22 15:04:20|29.9|29.85|29.88|29.83|29.9|29.85|29.86|29.81|11
1732287870000|2024-11-22 15:04:30|29.89|29.84|29.89|29.84|29.89|29.84|29.88|29.83|5
1732287880000|2024-11-22 15:04:40|29.91|29.86|29.92|29.87|29.93|29.88|29.9|29.85|7
1732287890000|2024-11-22 15:04:50|29.9|29.85|29.91|29.86|29.91|29.86|29.9|29.85|2
1732287900000|2024-11-22 15:05:00|29.9|29.85|29.88|29.83|29.92|29.87|29.87|29.82|11
1732287910000|2024-11-22 15:05:10|29.87|29.82|29.82|29.77|29.89|29.84|29.82|29.77|11
1732287920000|2024-11-22 15:05:20|29.83|29.78|29.78|29.73|29.83|29.78|29.77|29.72|8
1732287930000|2024-11-22 15:05:30|29.77|29.72|29.76|29.71|29.77|29.72|29.74|29.69|14
1732287940000|2024-11-22 15:05:40|29.75|29.7|29.74|29.69|29.75|29.7|29.73|29.68|4
1732287950000|2024-11-22 15:05:50|29.75|29.7|29.77|29.72|29.77|29.72|29.74|29.69|6
1732287960000|2024-11-22 15:06:00|29.76|29.71|29.74|29.69|29.76|29.71|29.74|29.69|2
1732287970000|2024-11-22 15:06:10|29.76|29.71|29.82|29.77|29.82|29.77|29.76|29.71|11
1732287980000|2024-11-22 15:06:20|29.83|29.78|29.8|29.75|29.83|29.78|29.8|29.75|4
1732287990000|2024-11-22 15:06:30|29.79|29.74|29.87|29.82|29.87|29.82|29.79|29.74|9
1732288000000|2024-11-22 15:06:40|29.86|29.81|29.84|29.79|29.93|29.88|29.84|29.79|13
1732288010000|2024-11-22 15:06:50|29.85|29.8|29.83|29.78|29.86|29.81|29.82|29.77|8
1732288020000|2024-11-22 15:07:00|29.84|29.79|29.82|29.77|29.85|29.8|29.81|29.76|14
1732288030000|2024-11-22 15:07:10|29.81|29.76|29.82|29.77|29.83|29.78|29.81|29.76|4
1732288040000|2024-11-22 15:07:20|29.81|29.76|29.78|29.73|29.81|29.76|29.76|29.71|7
1732288050000|2024-11-22 15:07:30|29.79|29.74|29.74|29.69|29.79|29.74|29.73|29.68|9
1732288060000|2024-11-22 15:07:40|29.73|29.68|29.72|29.67|29.74|29.69|29.72|29.67|6
1732288070000|2024-11-22 15:07:50|29.73|29.68|29.72|29.67|29.73|29.68|29.72|29.67|4
1732288080000|2024-11-22 15:08:00|29.73|29.68|29.73|29.68|29.77|29.72|29.72|29.67|10
1732288090000|2024-11-22 15:08:10|29.74|29.69|29.78|29.73|29.78|29.73|29.72|29.67|9
1732288100000|2024-11-22 15:08:20|29.79|29.74|29.77|29.72|29.81|29.76|29.77|29.72|13
1732288110000|2024-11-22 15:08:30|29.78|29.73|29.81|29.76|29.81|29.76|29.77|29.72|6
1732288120000|2024-11-22 15:08:40|29.82|29.77|29.83|29.78|29.85|29.8|29.81|29.76|15
1732288130000|2024-11-22 15:08:50|29.84|29.79|29.85|29.8|29.88|29.83|29.83|29.78|9
1732288140000|2024-11-22 15:09:00|29.83|29.78|29.8|29.75|29.83|29.78|29.79|29.74|13
1732288150000|2024-11-22 15:09:10|29.79|29.74|29.72|29.67|29.8|29.75|29.72|29.67|17
1732288160000|2024-11-22 15:09:20|29.73|29.68|29.71|29.66|29.73|29.68|29.69|29.64|6
1732288170000|2024-11-22 15:09:30|29.72|29.67|29.72|29.67|29.72|29.67|29.7|29.65|5
1732288180000|2024-11-22 15:09:40|29.73|29.68|29.72|29.67|29.73|29.68|29.72|29.67|4
1732288190000|2024-11-22 15:09:50|29.73|29.68|29.74|29.69|29.75|29.7|29.73|29.68|6
1732288200000|2024-11-22 15:10:00|29.73|29.68|29.73|29.68|29.77|29.72|29.72|29.67|11
1732288210000|2024-11-22 15:10:10|29.72|29.67|29.69|29.64|29.72|29.67|29.68|29.63|15
1732288220000|2024-11-22 15:10:20|29.7|29.65|29.72|29.67|29.73|29.68|29.7|29.65|6
1732288230000|2024-11-22 15:10:30|29.71|29.66|29.76|29.71|29.76|29.71|29.7|29.65|8
1732288240000|2024-11-22 15:10:40|29.77|29.72|29.77|29.72|29.78|29.73|29.73|29.68|14
1732288250000|2024-11-22 15:10:50|29.76|29.71|29.77|29.72|29.78|29.73|29.75|29.7|16
1732288260000|2024-11-22 15:11:00|29.78|29.73|29.71|29.66|29.8|29.75|29.71|29.66|16
1732288270000|2024-11-22 15:11:10|29.7|29.65|29.71|29.66|29.72|29.67|29.7|29.65|10
1732288280000|2024-11-22 15:11:20|29.7|29.65|29.69|29.64|29.71|29.66|29.69|29.64|5
1732288290000|2024-11-22 15:11:30|29.7|29.65|29.7|29.65|29.7|29.65|29.69|29.64|3
1732288300000|2024-11-22 15:11:40|29.69|29.64|29.68|29.63|29.69|29.64|29.66|29.61|11
1732288310000|2024-11-22 15:11:50|29.69|29.64|29.69|29.64|29.72|29.67|29.69|29.64|10
1732288320000|2024-11-22 15:12:00|29.68|29.63|29.71|29.66|29.71|29.66|29.68|29.63|8
1732288330000|2024-11-22 15:12:10|29.7|29.65|29.73|29.68|29.73|29.68|29.7|29.65|7
1732288340000|2024-11-22 15:12:20|29.75|29.7|29.74|29.69|29.75|29.7|29.71|29.66|8
1732288350000|2024-11-22 15:12:30|29.75|29.7|29.71|29.66|29.75|29.7|29.71|29.66|5
1732288360000|2024-11-22 15:12:40|29.7|29.65|29.72|29.67|29.72|29.67|29.69|29.64|7
1732288370000|2024-11-22 15:12:50|29.71|29.66|29.66|29.61|29.71|29.66|29.66|29.61|7
1732288380000|2024-11-22 15:13:00|29.65|29.6|29.66|29.61|29.66|29.61|29.65|29.6|8
1732288390000|2024-11-22 15:13:10|29.65|29.6|29.67|29.62|29.67|29.62|29.65|29.6|3
1732288400000|2024-11-22 15:13:20|29.68|29.63|29.7|29.65|29.7|29.65|29.68|29.63|3
1732288410000|2024-11-22 15:13:30|29.71|29.66|29.73|29.68|29.73|29.68|29.71|29.66|3
1732288420000|2024-11-22 15:13:40|29.74|29.69|29.74|29.69|29.74|29.69|29.72|29.67|5
1732288430000|2024-11-22 15:13:50|29.75|29.7|29.77|29.72|29.79|29.74|29.75|29.7|6
1732288440000|2024-11-22 15:14:00|29.76|29.71|29.76|29.71|29.77|29.72|29.76|29.71|5
1732288450000|2024-11-22 15:14:10|29.77|29.72|29.8|29.75|29.81|29.76|29.77|29.72|10
1732288460000|2024-11-22 15:14:20|29.81|29.76|29.82|29.77|29.82|29.77|29.8|29.75|4
1732288470000|2024-11-22 15:14:30|29.83|29.78|29.83|29.78|29.84|29.79|29.82|29.77|5
1732288480000|2024-11-22 15:14:40|29.84|29.79|29.88|29.83|29.88|29.83|29.83|29.78|11
1732288490000|2024-11-22 15:14:50|29.9|29.85|29.96|29.91|29.96|29.91|29.9|29.85|7
1732288500000|2024-11-22 15:15:00|29.97|29.92|30.02|29.97|30.02|29.97|29.96|29.91|8
1732288510000|2024-11-22 15:15:10|30.03|29.98|30.07|30.02|30.08|30.03|30.02|29.97|7
1732288520000|2024-11-22 15:15:20|30.06|30.01|30.11|30.06|30.14|30.09|30.06|30.01|11
1732288530000|2024-11-22 15:15:30|30.1|30.05|30.07|30.02|30.1|30.05|30.03|29.98|16
1732288540000|2024-11-22 15:15:40|30.06|30.01|30.08|30.03|30.08|30.03|30.06|30.01|8
1732288550000|2024-11-22 15:15:50|30.09|30.04|30.04|29.99|30.1|30.05|30.02|29.97|13
1732288560000|2024-11-22 15:16:00|30.05|30|30.15|30.1|30.15|30.1|30.05|30|12
1732288570000|2024-11-22 15:16:10|30.17|30.12|30.08|30.03|30.18|30.13|30.08|30.03|15
1732288580000|2024-11-22 15:16:20|30.07|30.02|30.05|30|30.07|30.02|30.03|29.98|11
1732288590000|2024-11-22 15:16:30|30.06|30.01|30.02|29.97|30.07|30.02|30.02|29.97|12
1732288600000|2024-11-22 15:16:40|30.01|29.96|30|29.95|30.03|29.98|30|29.95|8
1732288610000|2024-11-22 15:16:50|30.01|29.96|30|29.95|30.01|29.96|29.99|29.94|10
1732288620000|2024-11-22 15:17:00|30.01|29.96|30.06|30.01|30.06|30.01|30.01|29.96|12
1732288630000|2024-11-22 15:17:10|30.05|30|30.02|29.97|30.05|30|30.01|29.96|12
1732288640000|2024-11-22 15:17:20|30.01|29.96|29.88|29.83|30.01|29.96|29.87|29.82|13
1732288650000|2024-11-22 15:17:30|29.85|29.8|29.84|29.79|29.85|29.8|29.82|29.77|9
1732288660000|2024-11-22 15:17:40|29.87|29.82|29.85|29.8|29.88|29.83|29.85|29.8|4
1732288670000|2024-11-22 15:17:50|29.84|29.79|29.85|29.8|29.88|29.83|29.84|29.79|10
1732288680000|2024-11-22 15:18:00|29.86|29.81|29.82|29.77|29.9|29.85|29.82|29.77|13
1732288690000|2024-11-22 15:18:10|29.81|29.76|29.79|29.74|29.81|29.76|29.78|29.73|6
1732288700000|2024-11-22 15:18:20|29.8|29.75|29.71|29.66|29.8|29.75|29.71|29.66|12
1732288710000|2024-11-22 15:18:30|29.72|29.67|29.74|29.69|29.75|29.7|29.72|29.67|9
1732288720000|2024-11-22 15:18:40|29.75|29.7|29.71|29.66|29.75|29.7|29.7|29.65|14
1732288730000|2024-11-22 15:18:50|29.7|29.65|29.7|29.65|29.71|29.66|29.7|29.65|3
1732288740000|2024-11-22 15:19:00|29.71|29.66|29.74|29.69|29.75|29.7|29.71|29.66|14
1732288750000|2024-11-22 15:19:10|29.75|29.7|29.75|29.7|29.75|29.7|29.73|29.68|5
1732288760000|2024-11-22 15:19:20|29.74|29.69|29.83|29.78|29.84|29.79|29.74|29.69|8
1732288770000|2024-11-22 15:19:30|29.84|29.79|29.81|29.76|29.84|29.79|29.81|29.76|8
1732288780000|2024-11-22 15:19:40|29.79|29.74|29.79|29.74|29.79|29.74|29.76|29.71|9
1732288790000|2024-11-22 15:19:50|29.8|29.75|29.79|29.74|29.81|29.76|29.79|29.74|4
1732288800000|2024-11-22 15:20:00|29.8|29.75|29.79|29.74|29.83|29.78|29.79|29.74|6
1732288810000|2024-11-22 15:20:10|29.78|29.73|29.73|29.68|29.78|29.73|29.73|29.68|5
1732288820000|2024-11-22 15:20:20|29.74|29.69|29.7|29.65|29.74|29.69|29.7|29.65|5
1732288830000|2024-11-22 15:20:30|29.71|29.66|29.72|29.67|29.72|29.67|29.7|29.65|6
1732288840000|2024-11-22 15:20:40|29.73|29.68|29.7|29.65|29.74|29.69|29.7|29.65|8
1732288850000|2024-11-22 15:20:50|29.71|29.66|29.75|29.7|29.76|29.71|29.7|29.65|11
1732288860000|2024-11-22 15:21:00|29.74|29.69|29.63|29.58|29.74|29.69|29.63|29.58|11
1732288870000|2024-11-22 15:21:10|29.62|29.57|29.63|29.58|29.63|29.58|29.62|29.57|4
1732288880000|2024-11-22 15:21:20|29.62|29.57|29.62|29.57|29.63|29.58|29.62|29.57|3
1732288890000|2024-11-22 15:21:30|29.61|29.56|29.58|29.53|29.61|29.56|29.57|29.52|10
1732288900000|2024-11-22 15:21:40|29.57|29.52|29.57|29.52|29.57|29.52|29.55|29.5|6
1732288910000|2024-11-22 15:21:50|29.58|29.53|29.54|29.49|29.58|29.53|29.53|29.48|6
1732288920000|2024-11-22 15:22:00|29.53|29.48|29.46|29.41|29.53|29.48|29.46|29.41|10
1732288930000|2024-11-22 15:22:10|29.47|29.42|29.42|29.37|29.47|29.42|29.42|29.37|11
1732288940000|2024-11-22 15:22:20|29.44|29.39|29.39|29.34|29.44|29.39|29.39|29.34|6
1732288950000|2024-11-22 15:22:30|29.38|29.33|29.37|29.32|29.38|29.33|29.35|29.3|7
1732288960000|2024-11-22 15:22:40|29.38|29.33|29.37|29.32|29.39|29.34|29.36|29.31|7
1732288970000|2024-11-22 15:22:50|29.38|29.33|29.4|29.35|29.4|29.35|29.37|29.32|11
1732288980000|2024-11-22 15:23:00|29.41|29.36|29.41|29.36|29.42|29.37|29.4|29.35|5
1732288990000|2024-11-22 15:23:10|29.39|29.34|29.43|29.38|29.43|29.38|29.38|29.33|7
1732289000000|2024-11-22 15:23:20|29.45|29.4|29.46|29.41|29.46|29.41|29.44|29.39|6
1732289010000|2024-11-22 15:23:30|29.45|29.4|29.47|29.42|29.48|29.43|29.44|29.39|12
1732289020000|2024-11-22 15:23:40|29.48|29.43|29.44|29.39|29.49|29.44|29.44|29.39|9
1732289030000|2024-11-22 15:23:50|29.45|29.4|29.44|29.39|29.45|29.4|29.42|29.37|13
1732289040000|2024-11-22 15:24:00|29.45|29.4|29.47|29.42|29.47|29.42|29.43|29.38|12
1732289050000|2024-11-22 15:24:10|29.49|29.44|29.49|29.44|29.53|29.48|29.49|29.44|11
1732289060000|2024-11-22 15:24:20|29.5|29.45|29.48|29.43|29.5|29.45|29.48|29.43|11
1732289070000|2024-11-22 15:24:30|29.5|29.45|29.5|29.45|29.52|29.47|29.49|29.44|7
1732289080000|2024-11-22 15:24:40|29.51|29.46|29.49|29.44|29.53|29.48|29.49|29.44|7
1732289090000|2024-11-22 15:24:50|29.5|29.45|29.53|29.48|29.54|29.49|29.5|29.45|8
1732289100000|2024-11-22 15:25:00|29.52|29.47|29.51|29.46|29.55|29.5|29.5|29.45|12
1732289110000|2024-11-22 15:25:10|29.5|29.45|29.47|29.42|29.5|29.45|29.47|29.42|4
1732289120000|2024-11-22 15:25:20|29.48|29.43|29.46|29.41|29.49|29.44|29.45|29.4|11
1732289130000|2024-11-22 15:25:30|29.45|29.4|29.46|29.41|29.47|29.42|29.44|29.39|14
1732289140000|2024-11-22 15:25:40|29.47|29.42|29.47|29.42|29.48|29.43|29.47|29.42|3
1732289150000|2024-11-22 15:25:50|29.46|29.41|29.48|29.43|29.49|29.44|29.46|29.41|7
1732289160000|2024-11-22 15:26:00|29.47|29.42|29.4|29.35|29.47|29.42|29.38|29.33|14
1732289170000|2024-11-22 15:26:10|29.41|29.36|29.46|29.41|29.49|29.44|29.41|29.36|12
1732289180000|2024-11-22 15:26:20|29.47|29.42|29.48|29.43|29.5|29.45|29.46|29.41|10
1732289190000|2024-11-22 15:26:30|29.47|29.42|29.45|29.4|29.47|29.42|29.44|29.39|4
1732289200000|2024-11-22 15:26:40|29.46|29.41|29.5|29.45|29.5|29.45|29.46|29.41|4
1732289210000|2024-11-22 15:26:50|29.51|29.46|29.45|29.4|29.52|29.47|29.45|29.4|8
1732289220000|2024-11-22 15:27:00|29.44|29.39|29.42|29.37|29.44|29.39|29.41|29.36|6
1732289230000|2024-11-22 15:27:10|29.43|29.38|29.39|29.34|29.43|29.38|29.39|29.34|6
1732289240000|2024-11-22 15:27:20|29.38|29.33|29.38|29.33|29.39|29.34|29.37|29.32|5
1732289250000|2024-11-22 15:27:30|29.37|29.32|29.37|29.32|29.37|29.32|29.35|29.3|9
1732289260000|2024-11-22 15:27:40|29.36|29.31|29.32|29.27|29.36|29.31|29.32|29.27|7
1732289270000|2024-11-22 15:27:50|29.28|29.23|29.29|29.24|29.29|29.24|29.27|29.22|6
1732289280000|2024-11-22 15:28:00|29.3|29.25|29.26|29.21|29.3|29.25|29.26|29.21|9
1732289300000|2024-11-22 15:28:20|29.25|29.2|29.25|29.2|29.26|29.21|29.25|29.2|3
1732289310000|2024-11-22 15:28:30|29.26|29.21|29.23|29.18|29.26|29.21|29.22|29.17|6
1732289320000|2024-11-22 15:28:40|29.22|29.17|29.24|29.19|29.24|29.19|29.22|29.17|3
1732289330000|2024-11-22 15:28:50|29.25|29.2|29.21|29.16|29.25|29.2|29.21|29.16|7
1732289340000|2024-11-22 15:29:00|29.22|29.17|29.22|29.17|29.22|29.17|29.21|29.16|3
1732289350000|2024-11-22 15:29:10|29.23|29.18|29.23|29.18|29.23|29.18|29.22|29.17|3
1732289360000|2024-11-22 15:29:20|29.22|29.17|29.26|29.21|29.27|29.22|29.22|29.17|7
1732289370000|2024-11-22 15:29:30|29.25|29.2|29.26|29.21|29.27|29.22|29.25|29.2|4
1732289380000|2024-11-22 15:29:40|29.27|29.22|29.3|29.25|29.3|29.25|29.27|29.22|4
1732289390000|2024-11-22 15:29:50|29.31|29.26|29.32|29.27|29.32|29.27|29.3|29.25|4
1732289400000|2024-11-22 15:30:00|29.31|29.26|29.32|29.27|29.33|29.28|29.3|29.25|6
1732289410000|2024-11-22 15:30:10|29.31|29.26|29.33|29.28|29.35|29.3|29.31|29.26|9
1732289420000|2024-11-22 15:30:20|29.32|29.27|29.33|29.28|29.36|29.31|29.32|29.27|11
1732289430000|2024-11-22 15:30:30|29.32|29.27|29.34|29.29|29.35|29.3|29.32|29.27|4
1732289440000|2024-11-22 15:30:40|29.35|29.3|29.32|29.27|29.35|29.3|29.32|29.27|4
1732289450000|2024-11-22 15:30:50|29.34|29.29|29.32|29.27|29.34|29.29|29.32|29.27|3
1732289460000|2024-11-22 15:31:00|29.33|29.28|29.32|29.27|29.35|29.3|29.32|29.27|10
1732289470000|2024-11-22 15:31:10|29.31|29.26|29.31|29.26|29.32|29.27|29.31|29.26|3
1732289480000|2024-11-22 15:31:20|29.32|29.27|29.32|29.27|29.32|29.27|29.32|29.27|1
1732289490000|2024-11-22 15:31:30|29.33|29.28|29.33|29.28|29.33|29.28|29.33|29.28|1
1732289500000|2024-11-22 15:31:40|29.32|29.27|29.26|29.21|29.32|29.27|29.26|29.21|9
1732289510000|2024-11-22 15:31:50|29.27|29.22|29.31|29.26|29.32|29.27|29.27|29.22|6
1732289520000|2024-11-22 15:32:00|29.3|29.25|29.33|29.28|29.34|29.29|29.29|29.24|10
1732289530000|2024-11-22 15:32:10|29.32|29.27|29.3|29.25|29.33|29.28|29.3|29.25|7
1732289540000|2024-11-22 15:32:20|29.31|29.26|29.32|29.27|29.32|29.27|29.31|29.26|2
1732289550000|2024-11-22 15:32:30|29.33|29.28|29.32|29.27|29.33|29.28|29.32|29.27|8
1732289560000|2024-11-22 15:32:40|29.33|29.28|29.34|29.29|29.34|29.29|29.33|29.28|2
1732289570000|2024-11-22 15:32:50|29.36|29.31|29.36|29.31|29.37|29.32|29.35|29.3|5
1732289580000|2024-11-22 15:33:00|29.35|29.3|29.36|29.31|29.36|29.31|29.35|29.3|4
1732289590000|2024-11-22 15:33:10|29.37|29.32|29.39|29.34|29.39|29.34|29.37|29.32|3
1732289600000|2024-11-22 15:33:20|29.38|29.33|29.37|29.32|29.38|29.33|29.37|29.32|2
1732289610000|2024-11-22 15:33:30|29.38|29.33|29.4|29.35|29.4|29.35|29.38|29.33|3
1732289620000|2024-11-22 15:33:40|29.39|29.34|29.4|29.35|29.4|29.35|29.39|29.34|2
1732289630000|2024-11-22 15:33:50|29.39|29.34|29.43|29.38|29.43|29.38|29.39|29.34|7
1732289640000|2024-11-22 15:34:00|29.42|29.37|29.41|29.36|29.42|29.37|29.41|29.36|4
1732289650000|2024-11-22 15:34:10|29.42|29.37|29.43|29.38|29.43|29.38|29.42|29.37|2
1732289660000|2024-11-22 15:34:20|29.42|29.37|29.43|29.38|29.43|29.38|29.41|29.36|4
1732289670000|2024-11-22 15:34:30|29.44|29.39|29.47|29.42|29.47|29.42|29.44|29.39|4
1732289680000|2024-11-22 15:34:40|29.48|29.43|29.48|29.43|29.49|29.44|29.48|29.43|3
1732289690000|2024-11-22 15:34:50|29.49|29.44|29.5|29.45|29.5|29.45|29.48|29.43|4
1732289700000|2024-11-22 15:35:00|29.49|29.44|29.45|29.4|29.49|29.44|29.45|29.4|6
1732289710000|2024-11-22 15:35:10|29.44|29.39|29.44|29.39|29.44|29.39|29.43|29.38|3
1732289720000|2024-11-22 15:35:20|29.46|29.41|29.46|29.41|29.46|29.41|29.45|29.4|3
1732289730000|2024-11-22 15:35:30|29.44|29.39|29.44|29.39|29.44|29.39|29.43|29.38|3
1732289740000|2024-11-22 15:35:40|29.43|29.38|29.44|29.39|29.44|29.39|29.42|29.37|4
1732289750000|2024-11-22 15:35:50|29.45|29.4|29.44|29.39|29.45|29.4|29.44|29.39|2
1732289760000|2024-11-22 15:36:00|29.43|29.38|29.41|29.36|29.44|29.39|29.41|29.36|4
1732289770000|2024-11-22 15:36:10|29.4|29.35|29.38|29.33|29.4|29.35|29.38|29.33|4
1732289780000|2024-11-22 15:36:20|29.4|29.35|29.39|29.34|29.4|29.35|29.38|29.33|7
1732289790000|2024-11-22 15:36:30|29.4|29.35|29.41|29.36|29.41|29.36|29.4|29.35|2
1732289800000|2024-11-22 15:36:40|29.4|29.35|29.41|29.36|29.41|29.36|29.4|29.35|2
1732289810000|2024-11-22 15:36:50|29.4|29.35|29.38|29.33|29.4|29.35|29.38|29.33|3
1732289820000|2024-11-22 15:37:00|29.39|29.34|29.4|29.35|29.4|29.35|29.39|29.34|2
1732289830000|2024-11-22 15:37:10|29.41|29.36|29.41|29.36|29.41|29.36|29.4|29.35|3
1732289840000|2024-11-22 15:37:20|29.4|29.35|29.39|29.34|29.4|29.35|29.39|29.34|2
1732289850000|2024-11-22 15:37:30|29.38|29.33|29.39|29.34|29.39|29.34|29.38|29.33|4
1732289860000|2024-11-22 15:37:40|29.4|29.35|29.39|29.34|29.41|29.36|29.39|29.34|4
1732289870000|2024-11-22 15:37:50|29.38|29.33|29.39|29.34|29.39|29.34|29.38|29.33|2
1732289880000|2024-11-22 15:38:00|29.38|29.33|29.38|29.33|29.39|29.34|29.38|29.33|3
1732289890000|2024-11-22 15:38:10|29.39|29.34|29.39|29.34|29.39|29.34|29.38|29.33|7
1732289900000|2024-11-22 15:38:20|29.49|29.44|29.47|29.42|29.49|29.44|29.46|29.41|5
1732289910000|2024-11-22 15:38:30|29.46|29.41|29.42|29.37|29.46|29.41|29.39|29.34|9
1732289920000|2024-11-22 15:38:40|29.41|29.36|29.39|29.34|29.41|29.36|29.39|29.34|3
1732289930000|2024-11-22 15:38:50|29.4|29.35|29.4|29.35|29.4|29.35|29.39|29.34|3
1732289940000|2024-11-22 15:39:00|29.41|29.36|29.39|29.34|29.41|29.36|29.39|29.34|4
1732289950000|2024-11-22 15:39:10|29.4|29.35|29.4|29.35|29.43|29.38|29.4|29.35|7
1732289960000|2024-11-22 15:39:20|29.39|29.34|29.39|29.34|29.39|29.34|29.38|29.33|3
1732289970000|2024-11-22 15:39:30|29.36|29.31|29.36|29.31|29.36|29.31|29.34|29.29|5
1732289980000|2024-11-22 15:39:40|29.35|29.3|29.37|29.32|29.37|29.32|29.35|29.3|3
1732289990000|2024-11-22 15:39:50|29.38|29.33|29.4|29.35|29.4|29.35|29.38|29.33|5
1732290000000|2024-11-22 15:40:00|29.41|29.36|29.39|29.34|29.42|29.37|29.36|29.31|12
1732290010000|2024-11-22 15:40:10|29.4|29.35|29.39|29.34|29.41|29.36|29.37|29.32|7
1732290020000|2024-11-22 15:40:20|29.4|29.35|29.38|29.33|29.4|29.35|29.38|29.33|7
1732290030000|2024-11-22 15:40:30|29.4|29.35|29.41|29.36|29.41|29.36|29.4|29.35|2
1732290040000|2024-11-22 15:40:40|29.42|29.37|29.45|29.4|29.45|29.4|29.42|29.37|6
1732290060000|2024-11-22 15:41:00|29.46|29.41|29.38|29.33|29.46|29.41|29.38|29.33|12
1732290070000|2024-11-22 15:41:10|29.39|29.34|29.48|29.43|29.49|29.44|29.39|29.34|8
1732290080000|2024-11-22 15:41:20|29.47|29.42|29.48|29.43|29.48|29.43|29.46|29.41|4
1732290090000|2024-11-22 15:41:30|29.49|29.44|29.48|29.43|29.49|29.44|29.48|29.43|4
1732290100000|2024-11-22 15:41:40|29.5|29.45|29.51|29.46|29.52|29.47|29.5|29.45|4
1732290110000|2024-11-22 15:41:50|29.5|29.45|29.44|29.39|29.5|29.45|29.44|29.39|8
1732290120000|2024-11-22 15:42:00|29.45|29.4|29.49|29.44|29.49|29.44|29.45|29.4|5
1732290130000|2024-11-22 15:42:10|29.5|29.45|29.5|29.45|29.51|29.46|29.49|29.44|7
1732290140000|2024-11-22 15:42:20|29.49|29.44|29.53|29.48|29.53|29.48|29.48|29.43|7
1732290150000|2024-11-22 15:42:30|29.52|29.47|29.44|29.39|29.52|29.47|29.44|29.39|10
1732290160000|2024-11-22 15:42:40|29.43|29.38|29.41|29.36|29.43|29.38|29.4|29.35|7
1732290170000|2024-11-22 15:42:50|29.42|29.37|29.41|29.36|29.45|29.4|29.4|29.35|9
1732290180000|2024-11-22 15:43:00|29.42|29.37|29.43|29.38|29.46|29.41|29.42|29.37|11
1732290190000|2024-11-22 15:43:10|29.42|29.37|29.42|29.37|29.45|29.4|29.41|29.36|8
1732290200000|2024-11-22 15:43:20|29.43|29.38|29.4|29.35|29.45|29.4|29.4|29.35|7
1732290210000|2024-11-22 15:43:30|29.39|29.34|29.37|29.32|29.39|29.34|29.36|29.31|5
1732290220000|2024-11-22 15:43:40|29.36|29.31|29.34|29.29|29.36|29.31|29.34|29.29|3
1732290230000|2024-11-22 15:43:50|29.35|29.3|29.36|29.31|29.37|29.32|29.34|29.29|10
1732290240000|2024-11-22 15:44:00|29.35|29.3|29.38|29.33|29.38|29.33|29.34|29.29|10
1732290250000|2024-11-22 15:44:10|29.37|29.32|29.33|29.28|29.37|29.32|29.33|29.28|13
1732290260000|2024-11-22 15:44:20|29.34|29.29|29.31|29.26|29.34|29.29|29.31|29.26|7
1732290270000|2024-11-22 15:44:30|29.3|29.25|29.26|29.21|29.3|29.25|29.26|29.21|5
1732290280000|2024-11-22 15:44:40|29.25|29.2|29.24|29.19|29.26|29.21|29.24|29.19|6
1732290290000|2024-11-22 15:44:50|29.23|29.18|29.26|29.21|29.26|29.21|29.23|29.18|4
1732290300000|2024-11-22 15:45:00|29.25|29.2|29.2|29.15|29.25|29.2|29.19|29.14|6
1732290310000|2024-11-22 15:45:10|29.21|29.16|29.26|29.21|29.29|29.24|29.21|29.16|12
1732290320000|2024-11-22 15:45:20|29.27|29.22|29.23|29.18|29.28|29.23|29.23|29.18|6
1732290330000|2024-11-22 15:45:30|29.22|29.17|29.23|29.18|29.23|29.18|29.22|29.17|2
1732290340000|2024-11-22 15:45:40|29.24|29.19|29.2|29.15|29.25|29.2|29.2|29.15|7
1732290350000|2024-11-22 15:45:50|29.19|29.14|29.21|29.16|29.22|29.17|29.19|29.14|5
1732290360000|2024-11-22 15:46:00|29.2|29.15|29.18|29.13|29.21|29.16|29.17|29.12|9
1732290370000|2024-11-22 15:46:10|29.16|29.11|29.13|29.08|29.16|29.11|29.13|29.08|10
1732290380000|2024-11-22 15:46:20|29.12|29.07|29.1|29.05|29.12|29.07|29.1|29.05|7
1732290390000|2024-11-22 15:46:30|29.09|29.04|29.08|29.03|29.11|29.06|29.08|29.03|6
1732290400000|2024-11-22 15:46:40|29.09|29.04|29.08|29.03|29.1|29.05|29.08|29.03|4
1732290410000|2024-11-22 15:46:50|29.07|29.02|29.08|29.03|29.09|29.04|29.07|29.02|6
1732290420000|2024-11-22 15:47:00|29.09|29.04|29.11|29.06|29.12|29.07|29.09|29.04|5
1732290430000|2024-11-22 15:47:10|29.12|29.07|29.12|29.07|29.13|29.08|29.09|29.04|9
1732290440000|2024-11-22 15:47:20|29.13|29.08|29.13|29.08|29.14|29.09|29.13|29.08|3
1732290450000|2024-11-22 15:47:30|29.14|29.09|29.14|29.09|29.14|29.09|29.13|29.08|3
1732290460000|2024-11-22 15:47:40|29.15|29.1|29.14|29.09|29.16|29.11|29.14|29.09|4
1732290470000|2024-11-22 15:47:50|29.12|29.07|29.14|29.09|29.14|29.09|29.12|29.07|3
1732290480000|2024-11-22 15:48:00|29.13|29.08|29.18|29.13|29.18|29.13|29.13|29.08|8
1732290490000|2024-11-22 15:48:10|29.19|29.14|29.18|29.13|29.21|29.16|29.17|29.12|10
1732290500000|2024-11-22 15:48:20|29.17|29.12|29.26|29.21|29.26|29.21|29.17|29.12|9
1732290510000|2024-11-22 15:48:30|29.27|29.22|29.29|29.24|29.3|29.25|29.27|29.22|5
1732290520000|2024-11-22 15:48:40|29.31|29.26|29.29|29.24|29.32|29.27|29.29|29.24|7
1732290530000|2024-11-22 15:48:50|29.3|29.25|29.3|29.25|29.32|29.27|29.3|29.25|6
1732290540000|2024-11-22 15:49:00|29.29|29.24|29.26|29.21|29.29|29.24|29.26|29.21|4
1732290550000|2024-11-22 15:49:10|29.27|29.22|29.26|29.21|29.28|29.23|29.26|29.21|4
1732290560000|2024-11-22 15:49:20|29.25|29.2|29.27|29.22|29.27|29.22|29.22|29.17|10
1732290570000|2024-11-22 15:49:30|29.28|29.23|29.27|29.22|29.29|29.24|29.25|29.2|8
1732290580000|2024-11-22 15:49:40|29.28|29.23|29.26|29.21|29.29|29.24|29.25|29.2|7
1732290590000|2024-11-22 15:49:50|29.25|29.2|29.27|29.22|29.27|29.22|29.25|29.2|5
1732290600000|2024-11-22 15:50:00|29.26|29.21|29.23|29.18|29.26|29.21|29.19|29.14|10
1732290610000|2024-11-22 15:50:10|29.24|29.19|29.3|29.25|29.3|29.25|29.24|29.19|5
1732290620000|2024-11-22 15:50:20|29.31|29.26|29.38|29.33|29.38|29.33|29.31|29.26|8
1732290630000|2024-11-22 15:50:30|29.37|29.32|29.37|29.32|29.37|29.32|29.37|29.32|1
1732290640000|2024-11-22 15:50:40|29.38|29.33|29.35|29.3|29.39|29.34|29.34|29.29|11
1732290650000|2024-11-22 15:50:50|29.34|29.29|29.27|29.22|29.34|29.29|29.27|29.22|11
1732290660000|2024-11-22 15:51:00|29.25|29.2|29.22|29.17|29.25|29.2|29.18|29.13|12
1732290670000|2024-11-22 15:51:10|29.24|29.19|29.26|29.21|29.27|29.22|29.24|29.19|7
1732290680000|2024-11-22 15:51:20|29.24|29.19|29.25|29.2|29.26|29.21|29.22|29.17|16
1732290690000|2024-11-22 15:51:30|29.26|29.21|29.27|29.22|29.27|29.22|29.25|29.2|4
1732290700000|2024-11-22 15:51:40|29.26|29.21|29.29|29.24|29.3|29.25|29.26|29.21|8
1732290710000|2024-11-22 15:51:50|29.3|29.25|29.3|29.25|29.31|29.26|29.3|29.25|5
1732290720000|2024-11-22 15:52:00|29.31|29.26|29.31|29.26|29.33|29.28|29.31|29.26|5
1732290730000|2024-11-22 15:52:10|29.3|29.25|29.29|29.24|29.31|29.26|29.28|29.23|6
1732290740000|2024-11-22 15:52:20|29.3|29.25|29.28|29.23|29.3|29.25|29.25|29.2|7
1732290750000|2024-11-22 15:52:30|29.29|29.24|29.33|29.28|29.33|29.28|29.29|29.24|9
1732290760000|2024-11-22 15:52:40|29.36|29.31|29.33|29.28|29.36|29.31|29.33|29.28|8
1732290770000|2024-11-22 15:52:50|29.32|29.27|29.34|29.29|29.36|29.31|29.32|29.27|8
1732290780000|2024-11-22 15:53:00|29.33|29.28|29.38|29.33|29.38|29.33|29.33|29.28|9
1732290790000|2024-11-22 15:53:10|29.39|29.34|29.4|29.35|29.4|29.35|29.38|29.33|6
1732290800000|2024-11-22 15:53:20|29.41|29.36|29.41|29.36|29.41|29.36|29.41|29.36|1
1732290810000|2024-11-22 15:53:30|29.42|29.37|29.43|29.38|29.43|29.38|29.42|29.37|2
1732290820000|2024-11-22 15:53:40|29.44|29.39|29.44|29.39|29.44|29.39|29.44|29.39|1
1732290830000|2024-11-22 15:53:50|29.45|29.4|29.48|29.43|29.48|29.43|29.45|29.4|4
1732290840000|2024-11-22 15:54:00|29.47|29.42|29.45|29.4|29.47|29.42|29.45|29.4|2
1732290850000|2024-11-22 15:54:10|29.41|29.36|29.4|29.35|29.43|29.38|29.4|29.35|4
1732290860000|2024-11-22 15:54:20|29.41|29.36|29.42|29.37|29.42|29.37|29.41|29.36|2
1732290870000|2024-11-22 15:54:30|29.4|29.35|29.42|29.37|29.42|29.37|29.4|29.35|3
1732290880000|2024-11-22 15:54:40|29.41|29.36|29.41|29.36|29.41|29.36|29.41|29.36|1
1732290890000|2024-11-22 15:54:50|29.42|29.37|29.39|29.34|29.42|29.37|29.39|29.34|3
1732290900000|2024-11-22 15:55:00|29.38|29.33|29.38|29.33|29.38|29.33|29.38|29.33|1
1732290910000|2024-11-22 15:55:10|29.37|29.32|29.36|29.31|29.37|29.32|29.36|29.31|2
1732290920000|2024-11-22 15:55:20|29.37|29.32|29.36|29.31|29.37|29.32|29.36|29.31|2
1732290930000|2024-11-22 15:55:30|29.37|29.32|29.37|29.32|29.37|29.32|29.37|29.32|1
1732290940000|2024-11-22 15:55:40|29.36|29.31|29.37|29.32|29.37|29.32|29.36|29.31|2
1732290950000|2024-11-22 15:55:50|29.38|29.33|29.39|29.34|29.39|29.34|29.38|29.33|2
1732290960000|2024-11-22 15:56:00|29.38|29.33|29.37|29.32|29.38|29.33|29.36|29.31|4
1732290970000|2024-11-22 15:56:10|29.38|29.33|29.37|29.32|29.38|29.33|29.37|29.32|4
1732290980000|2024-11-22 15:56:20|29.38|29.33|29.39|29.34|29.39|29.34|29.37|29.32|4
1732290990000|2024-11-22 15:56:30|29.4|29.35|29.4|29.35|29.4|29.35|29.4|29.35|1
1732291000000|2024-11-22 15:56:40|29.39|29.34|29.37|29.32|29.39|29.34|29.37|29.32|5
1732291010000|2024-11-22 15:56:50|29.38|29.33|29.37|29.32|29.38|29.33|29.36|29.31|4
1732291020000|2024-11-22 15:57:00|29.36|29.31|29.35|29.3|29.37|29.32|29.35|29.3|4
1732291030000|2024-11-22 15:57:10|29.36|29.31|29.35|29.3|29.36|29.31|29.35|29.3|4
1732291040000|2024-11-22 15:57:20|29.36|29.31|29.37|29.32|29.37|29.32|29.36|29.31|4
1732291050000|2024-11-22 15:57:30|29.38|29.33|29.38|29.33|29.38|29.33|29.38|29.33|1
1732291060000|2024-11-22 15:57:40|29.39|29.34|29.4|29.35|29.4|29.35|29.39|29.34|2
1732291070000|2024-11-22 15:57:50|29.39|29.34|29.4|29.35|29.4|29.35|29.38|29.33|4
1732291080000|2024-11-22 15:58:00|29.41|29.36|29.43|29.38|29.43|29.38|29.41|29.36|3
1732291090000|2024-11-22 15:58:10|29.44|29.39|29.45|29.4|29.45|29.4|29.44|29.39|4
1732291110000|2024-11-22 15:58:30|29.46|29.41|29.46|29.41|29.46|29.41|29.46|29.41|1
1732291120000|2024-11-22 15:58:40|29.45|29.4|29.43|29.38|29.45|29.4|29.43|29.38|5
1732291130000|2024-11-22 15:58:50|29.42|29.37|29.44|29.39|29.45|29.4|29.42|29.37|5
1732291140000|2024-11-22 15:59:00|29.45|29.4|29.44|29.39|29.45|29.4|29.44|29.39|2
1732291150000|2024-11-22 15:59:10|29.42|29.37|29.45|29.4|29.45|29.4|29.42|29.37|3
1732291160000|2024-11-22 15:59:20|29.44|29.39|29.43|29.38|29.44|29.39|29.43|29.38|4
1732291170000|2024-11-22 15:59:30|29.44|29.39|29.45|29.4|29.45|29.4|29.44|29.39|2
1732291180000|2024-11-22 15:59:40|29.44|29.39|29.44|29.39|29.44|29.39|29.44|29.39|1
1732291200000|2024-11-22 16:00:00|29.42|29.37|29.44|29.39|29.44|29.39|29.4|29.35|6
1732291220000|2024-11-22 16:00:20|29.45|29.4|29.45|29.4|29.45|29.4|29.44|29.39|3
1732291230000|2024-11-22 16:00:30|29.44|29.39|29.44|29.39|29.44|29.39|29.44|29.39|1
1732291240000|2024-11-22 16:00:40|29.42|29.37|29.45|29.4|29.45|29.4|29.41|29.36|6
1732291250000|2024-11-22 16:00:50|29.44|29.39|29.42|29.37|29.44|29.39|29.42|29.37|5
1732291260000|2024-11-22 16:01:00|29.43|29.38|29.43|29.38|29.44|29.39|29.41|29.36|8
1732291270000|2024-11-22 16:01:10|29.42|29.37|29.42|29.37|29.42|29.37|29.42|29.37|1
1732291280000|2024-11-22 16:01:20|29.41|29.36|29.41|29.36|29.42|29.37|29.4|29.35|7
1732291290000|2024-11-22 16:01:30|29.4|29.35|29.43|29.38|29.43|29.38|29.4|29.35|4
1732291300000|2024-11-22 16:01:40|29.42|29.37|29.43|29.38|29.43|29.38|29.42|29.37|2
1732291310000|2024-11-22 16:01:50|29.44|29.39|29.44|29.39|29.44|29.39|29.43|29.38|5
1732291320000|2024-11-22 16:02:00|29.43|29.38|29.44|29.39|29.45|29.4|29.43|29.38|4
1732291330000|2024-11-22 16:02:10|29.43|29.38|29.42|29.37|29.43|29.38|29.42|29.37|4
1732291340000|2024-11-22 16:02:20|29.41|29.36|29.44|29.39|29.44|29.39|29.38|29.33|8
1732291350000|2024-11-22 16:02:30|29.45|29.4|29.45|29.4|29.45|29.4|29.44|29.39|3
1732291360000|2024-11-22 16:02:40|29.46|29.41|29.46|29.41|29.46|29.41|29.46|29.41|1
1732291370000|2024-11-22 16:02:50|29.45|29.4|29.44|29.39|29.45|29.4|29.44|29.39|2
1732291380000|2024-11-22 16:03:00|29.45|29.4|29.44|29.39|29.45|29.4|29.44|29.39|4
1732291390000|2024-11-22 16:03:10|29.43|29.38|29.42|29.37|29.43|29.38|29.42|29.37|2
1732291400000|2024-11-22 16:03:20|29.43|29.38|29.43|29.38|29.44|29.39|29.43|29.38|3
1732291410000|2024-11-22 16:03:30|29.42|29.37|29.41|29.36|29.42|29.37|29.41|29.36|6
1732291420000|2024-11-22 16:03:40|29.4|29.35|29.44|29.39|29.44|29.39|29.4|29.35|5
1732291430000|2024-11-22 16:03:50|29.45|29.4|29.45|29.4|29.45|29.4|29.44|29.39|3
1732291440000|2024-11-22 16:04:00|29.43|29.38|29.43|29.38|29.43|29.38|29.42|29.37|3
1732291450000|2024-11-22 16:04:10|29.42|29.37|29.44|29.39|29.44|29.39|29.4|29.35|7
1732291460000|2024-11-22 16:04:20|29.45|29.4|29.46|29.41|29.5|29.45|29.44|29.39|8
1732291470000|2024-11-22 16:04:30|29.45|29.4|29.51|29.46|29.51|29.46|29.44|29.39|16
1732291480000|2024-11-22 16:04:40|29.5|29.45|29.5|29.45|29.52|29.47|29.49|29.44|7
1732291490000|2024-11-22 16:04:50|29.49|29.44|29.48|29.43|29.49|29.44|29.47|29.42|8
1732291500000|2024-11-22 16:05:00|29.47|29.42|29.5|29.45|29.5|29.45|29.46|29.41|5
1732291510000|2024-11-22 16:05:10|29.49|29.44|29.46|29.41|29.49|29.44|29.45|29.4|8
1732291520000|2024-11-22 16:05:20|29.45|29.4|29.35|29.3|29.45|29.4|29.34|29.29|13
1732291530000|2024-11-22 16:05:30|29.36|29.31|29.45|29.4|29.45|29.4|29.36|29.31|9
1732291540000|2024-11-22 16:05:40|29.46|29.41|29.45|29.4|29.5|29.45|29.45|29.4|10
1732291550000|2024-11-22 16:05:50|29.44|29.39|29.42|29.37|29.44|29.39|29.41|29.36|6
1732291560000|2024-11-22 16:06:00|29.43|29.38|29.48|29.43|29.49|29.44|29.43|29.38|7
1732291570000|2024-11-22 16:06:10|29.47|29.42|29.43|29.38|29.47|29.42|29.42|29.37|12
1732291580000|2024-11-22 16:06:20|29.44|29.39|29.45|29.4|29.45|29.4|29.41|29.36|9
1732291590000|2024-11-22 16:06:30|29.46|29.41|29.53|29.48|29.53|29.48|29.45|29.4|7
1732291600000|2024-11-22 16:06:40|29.55|29.5|29.62|29.57|29.62|29.57|29.55|29.5|7
1732291610000|2024-11-22 16:06:50|29.63|29.58|29.67|29.62|29.67|29.62|29.63|29.58|4
1732291620000|2024-11-22 16:07:00|29.68|29.63|29.77|29.72|29.78|29.73|29.68|29.63|11
1732291630000|2024-11-22 16:07:10|29.79|29.74|29.84|29.79|29.84|29.79|29.79|29.74|13
1732291640000|2024-11-22 16:07:20|29.85|29.8|29.89|29.84|29.9|29.85|29.85|29.8|9
1732291650000|2024-11-22 16:07:30|29.9|29.85|29.91|29.86|29.92|29.87|29.9|29.85|6
1732291660000|2024-11-22 16:07:40|29.92|29.87|29.92|29.87|29.94|29.89|29.91|29.86|7
1732291670000|2024-11-22 16:07:50|29.93|29.88|29.94|29.89|29.94|29.89|29.92|29.87|12
1732291680000|2024-11-22 16:08:00|29.93|29.88|29.9|29.85|29.98|29.93|29.9|29.85|14
1732291690000|2024-11-22 16:08:10|29.87|29.82|29.93|29.88|29.95|29.9|29.87|29.82|9
1732291700000|2024-11-22 16:08:20|29.92|29.87|29.91|29.86|29.93|29.88|29.89|29.84|12
1732291710000|2024-11-22 16:08:30|29.9|29.85|29.92|29.87|29.94|29.89|29.9|29.85|15
1732291720000|2024-11-22 16:08:40|29.9|29.85|29.89|29.84|29.9|29.85|29.87|29.82|9
1732291730000|2024-11-22 16:08:50|29.9|29.85|29.93|29.88|29.94|29.89|29.9|29.85|8
1732291740000|2024-11-22 16:09:00|29.94|29.89|29.96|29.91|30.01|29.96|29.94|29.89|18
1732291750000|2024-11-22 16:09:10|29.95|29.9|29.95|29.9|29.95|29.9|29.92|29.87|9
1732291760000|2024-11-22 16:09:20|29.94|29.89|29.93|29.88|29.94|29.89|29.92|29.87|4
1732291770000|2024-11-22 16:09:30|29.94|29.89|29.89|29.84|29.94|29.89|29.89|29.84|8
1732291780000|2024-11-22 16:09:40|29.87|29.82|29.77|29.72|29.87|29.82|29.76|29.71|6
1732291790000|2024-11-22 16:09:50|29.76|29.71|29.84|29.79|29.84|29.79|29.76|29.71|12
1732291800000|2024-11-22 16:10:00|29.82|29.77|29.85|29.8|29.86|29.81|29.82|29.77|7
1732291810000|2024-11-22 16:10:10|29.84|29.79|29.89|29.84|29.9|29.85|29.83|29.78|9
1732291820000|2024-11-22 16:10:20|29.9|29.85|29.93|29.88|29.93|29.88|29.89|29.84|8
1732291830000|2024-11-22 16:10:30|29.94|29.89|29.96|29.91|29.96|29.91|29.93|29.88|5
1732291840000|2024-11-22 16:10:40|29.97|29.92|30|29.95|30|29.95|29.97|29.92|4
1732291850000|2024-11-22 16:10:50|30.02|29.97|29.97|29.92|30.02|29.97|29.97|29.92|11
1732291860000|2024-11-22 16:11:00|29.95|29.9|29.88|29.83|29.95|29.9|29.88|29.83|11
1732291870000|2024-11-22 16:11:10|29.86|29.81|29.91|29.86|29.92|29.87|29.86|29.81|11
1732291880000|2024-11-22 16:11:20|29.93|29.88|29.95|29.9|29.95|29.9|29.91|29.86|8
1732291890000|2024-11-22 16:11:30|29.94|29.89|29.95|29.9|29.96|29.91|29.94|29.89|6
1732291900000|2024-11-22 16:11:40|29.96|29.91|29.97|29.92|29.97|29.92|29.96|29.91|4
1732291910000|2024-11-22 16:11:50|29.98|29.93|29.94|29.89|29.99|29.94|29.94|29.89|7
1732291920000|2024-11-22 16:12:00|29.93|29.88|29.79|29.74|29.93|29.88|29.78|29.73|12
1732291930000|2024-11-22 16:12:10|29.8|29.75|29.75|29.7|29.8|29.75|29.75|29.7|5
1732291940000|2024-11-22 16:12:20|29.74|29.69|29.78|29.73|29.78|29.73|29.72|29.67|11
1732291950000|2024-11-22 16:12:30|29.77|29.72|29.74|29.69|29.77|29.72|29.71|29.66|13
1732291960000|2024-11-22 16:12:40|29.73|29.68|29.74|29.69|29.75|29.7|29.72|29.67|8
1732291970000|2024-11-22 16:12:50|29.75|29.7|29.73|29.68|29.77|29.72|29.73|29.68|7
1732291980000|2024-11-22 16:13:00|29.72|29.67|29.72|29.67|29.73|29.68|29.72|29.67|3
1732291990000|2024-11-22 16:13:10|29.71|29.66|29.72|29.67|29.73|29.68|29.71|29.66|5
1732292000000|2024-11-22 16:13:20|29.73|29.68|29.73|29.68|29.73|29.68|29.73|29.68|1
1732292010000|2024-11-22 16:13:30|29.72|29.67|29.72|29.67|29.72|29.67|29.72|29.67|1
1732292020000|2024-11-22 16:13:40|29.73|29.68|29.73|29.68|29.74|29.69|29.73|29.68|3
1732292030000|2024-11-22 16:13:50|29.75|29.7|29.73|29.68|29.75|29.7|29.73|29.68|6
1732292040000|2024-11-22 16:14:00|29.74|29.69|29.79|29.74|29.79|29.74|29.74|29.69|5
1732292050000|2024-11-22 16:14:10|29.8|29.75|29.81|29.76|29.81|29.76|29.77|29.72|7
1732292060000|2024-11-22 16:14:20|29.84|29.79|29.83|29.78|29.85|29.8|29.81|29.76|9
1732292070000|2024-11-22 16:14:30|29.84|29.79|29.86|29.81|29.86|29.81|29.84|29.79|4
1732292080000|2024-11-22 16:14:40|29.85|29.8|29.88|29.83|29.88|29.83|29.85|29.8|3
1732292090000|2024-11-22 16:14:50|29.87|29.82|29.88|29.83|29.88|29.83|29.87|29.82|2
1732292100000|2024-11-22 16:15:00|29.89|29.84|29.99|29.94|30|29.95|29.89|29.84|12
1732292110000|2024-11-22 16:15:10|30|29.95|30.02|29.97|30.02|29.97|30|29.95|3
1732292120000|2024-11-22 16:15:20|30.01|29.96|30.02|29.97|30.02|29.97|29.96|29.91|12
1732292130000|2024-11-22 16:15:30|30.04|29.99|30.03|29.98|30.04|29.99|30.02|29.97|4
1732292140000|2024-11-22 16:15:40|30.04|29.99|30.07|30.02|30.07|30.02|30.04|29.99|6
1732292150000|2024-11-22 16:15:50|30.08|30.03|30.05|30|30.08|30.03|30.05|30|7
1732292160000|2024-11-22 16:16:00|30.04|29.99|30.12|30.07|30.12|30.07|30.04|29.99|10
1732292170000|2024-11-22 16:16:10|30.13|30.08|30.13|30.08|30.13|30.08|30.12|30.07|7
1732292180000|2024-11-22 16:16:20|30.12|30.07|30.08|30.03|30.12|30.07|30.07|30.02|7
1732292190000|2024-11-22 16:16:30|30.09|30.04|30.07|30.02|30.09|30.04|30.04|29.99|12
1732292200000|2024-11-22 16:16:40|30.06|30.01|30.06|30.01|30.07|30.02|30.04|29.99|12
1732292210000|2024-11-22 16:16:50|30.05|30|30.01|29.96|30.06|30.01|30.01|29.96|5
1732292220000|2024-11-22 16:17:00|30.02|29.97|30.09|30.04|30.09|30.04|30.02|29.97|7
1732292230000|2024-11-22 16:17:10|30.11|30.06|30.1|30.05|30.11|30.06|30.08|30.03|9
1732292240000|2024-11-22 16:17:20|30.11|30.06|30.04|29.99|30.12|30.07|30.04|29.99|11
1732292250000|2024-11-22 16:17:30|30.05|30|30.07|30.02|30.07|30.02|30.04|29.99|8
1732292260000|2024-11-22 16:17:40|30.08|30.03|30.03|29.98|30.1|30.05|30.03|29.98|9
1732292270000|2024-11-22 16:17:50|30.04|29.99|29.97|29.92|30.04|29.99|29.97|29.92|8
1732292280000|2024-11-22 16:18:00|29.96|29.91|29.9|29.85|29.96|29.91|29.9|29.85|12
1732292290000|2024-11-22 16:18:10|29.91|29.86|29.92|29.87|29.92|29.87|29.9|29.85|3
1732292300000|2024-11-22 16:18:20|29.91|29.86|29.92|29.87|29.92|29.87|29.91|29.86|4
1732292310000|2024-11-22 16:18:30|29.93|29.88|29.96|29.91|29.96|29.91|29.93|29.88|6
1732292320000|2024-11-22 16:18:40|29.95|29.9|29.95|29.9|29.99|29.94|29.95|29.9|13
1732292330000|2024-11-22 16:18:50|29.96|29.91|29.95|29.9|29.98|29.93|29.95|29.9|5
1732292340000|2024-11-22 16:19:00|29.97|29.92|30.01|29.96|30.03|29.98|29.97|29.92|7
1732292350000|2024-11-22 16:19:10|30|29.95|30|29.95|30.03|29.98|29.99|29.94|8
1732292360000|2024-11-22 16:19:20|30.01|29.96|30.04|29.99|30.04|29.99|30.01|29.96|8
1732292370000|2024-11-22 16:19:30|30.05|30|30.03|29.98|30.06|30.01|30.02|29.97|7
1732292380000|2024-11-22 16:19:40|30.04|29.99|30.06|30.01|30.06|30.01|30.04|29.99|7
1732292390000|2024-11-22 16:19:50|30.07|30.02|30.07|30.02|30.07|30.02|30.06|30.01|3
1732292400000|2024-11-22 16:20:00|30.06|30.01|30.06|30.01|30.07|30.02|30.02|29.97|15
1732292410000|2024-11-22 16:20:10|30.07|30.02|30.02|29.97|30.07|30.02|30.02|29.97|9
1732292420000|2024-11-22 16:20:20|30.03|29.98|30.06|30.01|30.06|30.01|30.03|29.98|4
1732292430000|2024-11-22 16:20:30|30.07|30.02|30.01|29.96|30.07|30.02|30|29.95|9
1732292440000|2024-11-22 16:20:40|30.02|29.97|30|29.95|30.02|29.97|29.99|29.94|7
1732292450000|2024-11-22 16:20:50|30.01|29.96|30.02|29.97|30.02|29.97|30.01|29.96|2
1732292460000|2024-11-22 16:21:00|30.03|29.98|30.08|30.03|30.08|30.03|30.03|29.98|6
1732292470000|2024-11-22 16:21:10|30.07|30.02|30.16|30.11|30.17|30.12|30.07|30.02|11
1732292480000|2024-11-22 16:21:20|30.17|30.12|30.11|30.06|30.17|30.12|30.11|30.06|13
1732292490000|2024-11-22 16:21:30|30.12|30.07|30.08|30.03|30.12|30.07|30.08|30.03|11
1732292500000|2024-11-22 16:21:40|30.09|30.04|30.02|29.97|30.09|30.04|30.02|29.97|7
1732292510000|2024-11-22 16:21:50|30.03|29.98|30.02|29.97|30.03|29.98|30.01|29.96|4
1732292520000|2024-11-22 16:22:00|30.03|29.98|30.04|29.99|30.07|30.02|30.02|29.97|13
1732292530000|2024-11-22 16:22:10|30.03|29.98|30.09|30.04|30.09|30.04|30.03|29.98|9
1732292540000|2024-11-22 16:22:20|30.12|30.07|30.13|30.08|30.13|30.08|30.12|30.07|2
1732292550000|2024-11-22 16:22:30|30.12|30.07|30.11|30.06|30.12|30.07|30.1|30.05|6
1732292560000|2024-11-22 16:22:40|30.12|30.07|30.13|30.08|30.13|30.08|30.12|30.07|2
1732292570000|2024-11-22 16:22:50|30.12|30.07|30.08|30.03|30.13|30.08|30.08|30.03|7
1732292580000|2024-11-22 16:23:00|30.09|30.04|30.17|30.12|30.17|30.12|30.09|30.04|9
1732292590000|2024-11-22 16:23:10|30.18|30.13|30.23|30.18|30.24|30.19|30.18|30.13|9
1732292600000|2024-11-22 16:23:20|30.24|30.19|30.18|30.13|30.24|30.19|30.17|30.12|10
1732292610000|2024-11-22 16:23:30|30.17|30.12|30.16|30.11|30.17|30.12|30.14|30.09|9
1732292620000|2024-11-22 16:23:40|30.19|30.14|30.2|30.15|30.2|30.15|30.18|30.13|5
1732292630000|2024-11-22 16:23:50|30.21|30.16|30.22|30.17|30.25|30.2|30.21|30.16|9
1732292640000|2024-11-22 16:24:00|30.23|30.18|30.29|30.24|30.3|30.25|30.23|30.18|8
1732292650000|2024-11-22 16:24:10|30.28|30.23|30.29|30.24|30.29|30.24|30.28|30.23|2
1732292660000|2024-11-22 16:24:20|30.31|30.26|30.31|30.26|30.32|30.27|30.3|30.25|5
1732292680000|2024-11-22 16:24:40|30.32|30.27|30.31|30.26|30.32|30.27|30.31|30.26|2
1732292690000|2024-11-22 16:24:50|30.32|30.27|30.32|30.27|30.32|30.27|30.32|30.27|1
1732292700000|2024-11-22 16:25:00|30.33|30.28|30.36|30.31|30.36|30.31|30.33|30.28|4
1732292710000|2024-11-22 16:25:10|30.35|30.3|30.34|30.29|30.35|30.3|30.34|30.29|2
1732292720000|2024-11-22 16:25:20|30.35|30.3|30.35|30.3|30.35|30.3|30.35|30.3|1
1732292730000|2024-11-22 16:25:30|30.34|30.29|30.34|30.29|30.34|30.29|30.34|30.29|1
1732292740000|2024-11-22 16:25:40|30.35|30.3|30.35|30.3|30.35|30.3|30.34|30.29|3
1732292750000|2024-11-22 16:25:50|30.36|30.31|30.32|30.27|30.36|30.31|30.32|30.27|6
1732292760000|2024-11-22 16:26:00|30.33|30.28|30.31|30.26|30.33|30.28|30.31|30.26|2
1732292770000|2024-11-22 16:26:10|30.33|30.28|30.33|30.28|30.33|30.28|30.32|30.27|5
1732292780000|2024-11-22 16:26:20|30.32|30.27|30.31|30.26|30.32|30.27|30.31|30.26|2
1732292810000|2024-11-22 16:26:50|30.28|30.23|30.28|30.23|30.28|30.23|30.27|30.22|3
1732292820000|2024-11-22 16:27:00|30.29|30.24|30.32|30.27|30.32|30.27|30.29|30.24|4
1732292830000|2024-11-22 16:27:10|30.33|30.28|30.32|30.27|30.33|30.28|30.31|30.26|4
1732292840000|2024-11-22 16:27:20|30.31|30.26|30.3|30.25|30.31|30.26|30.28|30.23|5
1732292850000|2024-11-22 16:27:30|30.28|30.23|30.31|30.26|30.31|30.26|30.28|30.23|2
1732292860000|2024-11-22 16:27:40|30.28|30.23|30.28|30.23|30.28|30.23|30.28|30.23|1
1732292870000|2024-11-22 16:27:50|30.29|30.24|30.29|30.24|30.29|30.24|30.29|30.24|1
1732292880000|2024-11-22 16:28:00|30.28|30.23|30.28|30.23|30.29|30.24|30.28|30.23|3
1732292900000|2024-11-22 16:28:20|30.29|30.24|30.29|30.24|30.29|30.24|30.29|30.24|1
1732292910000|2024-11-22 16:28:30|30.3|30.25|30.29|30.24|30.3|30.25|30.29|30.24|4
1732292920000|2024-11-22 16:28:40|30.28|30.23|30.29|30.24|30.29|30.24|30.28|30.23|2
1732292930000|2024-11-22 16:28:50|30.3|30.25|30.28|30.23|30.3|30.25|30.28|30.23|3
1732292940000|2024-11-22 16:29:00|30.27|30.22|30.25|30.2|30.27|30.22|30.25|30.2|5
1732292950000|2024-11-22 16:29:10|30.24|30.19|30.24|30.19|30.24|30.19|30.24|30.19|1
1732292960000|2024-11-22 16:29:20|30.26|30.21|30.25|30.2|30.26|30.21|30.25|30.2|4
1732292970000|2024-11-22 16:29:30|30.24|30.19|30.24|30.19|30.25|30.2|30.24|30.19|5
1732292980000|2024-11-22 16:29:40|30.25|30.2|30.25|30.2|30.25|30.2|30.25|30.2|1
1732293000000|2024-11-22 16:30:00|30.2|30.15|30.28|30.23|30.28|30.23|30.2|30.15|6
1732293010000|2024-11-22 16:30:10|30.27|30.22|30.14|30.09|30.27|30.22|30.14|30.09|14
1732293020000|2024-11-22 16:30:20|30.16|30.11|30.12|30.07|30.16|30.11|30.08|30.03|14
1732293030000|2024-11-22 16:30:30|30.11|30.06|30.13|30.08|30.13|30.08|30.11|30.06|3
1732293040000|2024-11-22 16:30:40|30.09|30.04|30.12|30.07|30.12|30.07|30.09|30.04|9
1732293050000|2024-11-22 16:30:50|30.11|30.06|30.18|30.13|30.19|30.14|30.11|30.06|8
1732293060000|2024-11-22 16:31:00|30.17|30.12|30.19|30.14|30.22|30.17|30.14|30.09|14
1732293070000|2024-11-22 16:31:10|30.17|30.12|30.12|30.07|30.17|30.12|30.11|30.06|9
1732293080000|2024-11-22 16:31:20|30.11|30.06|30.12|30.07|30.13|30.08|30.11|30.06|12
1732293090000|2024-11-22 16:31:30|30.11|30.06|30.06|30.01|30.11|30.06|30.05|30|8
1732293100000|2024-11-22 16:31:40|30.03|29.98|30.02|29.97|30.05|30|30.02|29.97|6
1732293110000|2024-11-22 16:31:50|30.01|29.96|30.02|29.97|30.02|29.97|30.01|29.96|4
1732293120000|2024-11-22 16:32:00|30.01|29.96|30.02|29.97|30.02|29.97|30.01|29.96|2
1732293130000|2024-11-22 16:32:10|30.04|29.99|30.16|30.11|30.16|30.11|30.04|29.99|9
1732293140000|2024-11-22 16:32:20|30.15|30.1|30.23|30.18|30.24|30.19|30.13|30.08|14
1732293150000|2024-11-22 16:32:30|30.22|30.17|30.17|30.12|30.22|30.17|30.17|30.12|8
1732293180000|2024-11-22 16:33:00|30.15|30.1|30.08|30.03|30.15|30.1|30.08|30.03|8
1732293190000|2024-11-22 16:33:10|30.07|30.02|30.09|30.04|30.1|30.05|30.05|30|6
1732293200000|2024-11-22 16:33:20|30.1|30.05|30.13|30.08|30.15|30.1|30.1|30.05|8
1732293210000|2024-11-22 16:33:30|30.15|30.1|30.12|30.07|30.16|30.11|30.12|30.07|6
1732293220000|2024-11-22 16:33:40|30.16|30.11|30.11|30.06|30.17|30.12|30.11|30.06|6
1732293230000|2024-11-22 16:33:50|30.09|30.04|30.1|30.05|30.15|30.1|30.09|30.04|11
1732293240000|2024-11-22 16:34:00|30.11|30.06|30.07|30.02|30.12|30.07|30.07|30.02|7
1732293250000|2024-11-22 16:34:10|30.08|30.03|30.13|30.08|30.13|30.08|30.08|30.03|4
1732293260000|2024-11-22 16:34:20|30.15|30.1|30.15|30.1|30.15|30.1|30.15|30.1|1
1732293270000|2024-11-22 16:34:30|30.14|30.09|30.11|30.06|30.14|30.09|30.11|30.06|4
1732293280000|2024-11-22 16:34:40|30.1|30.05|30.08|30.03|30.1|30.05|30.08|30.03|5
1732293290000|2024-11-22 16:34:50|30.09|30.04|30.15|30.1|30.15|30.1|30.09|30.04|5
1732293300000|2024-11-22 16:35:00|30.14|30.09|30.1|30.05|30.14|30.09|30.1|30.05|5
1732293310000|2024-11-22 16:35:10|30.11|30.06|30.09|30.04|30.12|30.07|30.07|30.02|9
1732293320000|2024-11-22 16:35:20|30.1|30.05|30.1|30.05|30.1|30.05|30.09|30.04|5
1732293330000|2024-11-22 16:35:30|30.12|30.07|30.14|30.09|30.15|30.1|30.12|30.07|7
1732293340000|2024-11-22 16:35:40|30.15|30.1|30.17|30.12|30.21|30.16|30.15|30.1|9
1732293350000|2024-11-22 16:35:50|30.16|30.11|30.15|30.1|30.16|30.11|30.14|30.09|4
1732293360000|2024-11-22 16:36:00|30.16|30.11|30.25|30.2|30.25|30.2|30.16|30.11|9
1732293370000|2024-11-22 16:36:10|30.26|30.21|30.24|30.19|30.27|30.22|30.23|30.18|7
1732293380000|2024-11-22 16:36:20|30.25|30.2|30.3|30.25|30.3|30.25|30.24|30.19|8
1732293390000|2024-11-22 16:36:30|30.31|30.26|30.27|30.22|30.31|30.26|30.24|30.19|8
1732293400000|2024-11-22 16:36:40|30.28|30.23|30.3|30.25|30.31|30.26|30.28|30.23|5
1732293410000|2024-11-22 16:36:50|30.31|30.26|30.32|30.27|30.33|30.28|30.31|30.26|6
1732293420000|2024-11-22 16:37:00|30.31|30.26|30.29|30.24|30.34|30.29|30.29|30.24|10
1732293430000|2024-11-22 16:37:10|30.3|30.25|30.33|30.28|30.33|30.28|30.3|30.25|4
1732293440000|2024-11-22 16:37:20|30.34|30.29|30.47|30.42|30.47|30.42|30.34|30.29|12
1732293450000|2024-11-22 16:37:30|30.48|30.43|30.48|30.43|30.49|30.44|30.46|30.41|7
1732293460000|2024-11-22 16:37:40|30.49|30.44|30.43|30.38|30.49|30.44|30.43|30.38|7
1732293470000|2024-11-22 16:37:50|30.46|30.41|30.47|30.42|30.47|30.42|30.44|30.39|10
1732293480000|2024-11-22 16:38:00|30.45|30.4|30.49|30.44|30.49|30.44|30.43|30.38|15
1732293490000|2024-11-22 16:38:10|30.51|30.46|30.5|30.45|30.56|30.51|30.49|30.44|17
1732293500000|2024-11-22 16:38:20|30.51|30.46|30.53|30.48|30.53|30.48|30.5|30.45|7
1732293510000|2024-11-22 16:38:30|30.52|30.47|30.45|30.4|30.53|30.48|30.45|30.4|12
1732293520000|2024-11-22 16:38:40|30.47|30.42|30.45|30.4|30.49|30.44|30.42|30.37|13
1732293530000|2024-11-22 16:38:50|30.43|30.38|30.43|30.38|30.43|30.38|30.43|30.38|1
1732293540000|2024-11-22 16:39:00|30.41|30.36|30.34|30.29|30.41|30.36|30.33|30.28|9
1732293550000|2024-11-22 16:39:10|30.33|30.28|30.29|30.24|30.34|30.29|30.28|30.23|8
1732293560000|2024-11-22 16:39:20|30.28|30.23|30.28|30.23|30.3|30.25|30.28|30.23|5
1732293570000|2024-11-22 16:39:30|30.29|30.24|30.28|30.23|30.32|30.27|30.28|30.23|6
1732293580000|2024-11-22 16:39:40|30.29|30.24|30.3|30.25|30.3|30.25|30.29|30.24|4
1732293590000|2024-11-22 16:39:50|30.28|30.23|30.28|30.23|30.28|30.23|30.28|30.23|1
1732293600000|2024-11-22 16:40:00|30.27|30.22|30.29|30.24|30.29|30.24|30.27|30.22|3
1732293610000|2024-11-22 16:40:10|30.32|30.27|30.27|30.22|30.33|30.28|30.27|30.22|13
1732293620000|2024-11-22 16:40:20|30.28|30.23|30.32|30.27|30.33|30.28|30.28|30.23|7
1732293630000|2024-11-22 16:40:30|30.33|30.28|30.27|30.22|30.33|30.28|30.27|30.22|7
1732293640000|2024-11-22 16:40:40|30.28|30.23|30.26|30.21|30.29|30.24|30.26|30.21|7
1732293650000|2024-11-22 16:40:50|30.27|30.22|30.2|30.15|30.27|30.22|30.2|30.15|10
1732293660000|2024-11-22 16:41:00|30.19|30.14|30.16|30.11|30.19|30.14|30.14|30.09|11
1732293670000|2024-11-22 16:41:10|30.18|30.13|30.17|30.12|30.18|30.13|30.16|30.11|5
1732293680000|2024-11-22 16:41:20|30.18|30.13|30.19|30.14|30.2|30.15|30.18|30.13|6
1732293690000|2024-11-22 16:41:30|30.2|30.15|30.18|30.13|30.23|30.18|30.18|30.13|14
1732293700000|2024-11-22 16:41:40|30.19|30.14|30.23|30.18|30.23|30.18|30.19|30.14|4
1732293710000|2024-11-22 16:41:50|30.24|30.19|30.26|30.21|30.26|30.21|30.24|30.19|3
1732293720000|2024-11-22 16:42:00|30.27|30.22|30.24|30.19|30.27|30.22|30.23|30.18|5
1732293730000|2024-11-22 16:42:10|30.23|30.18|30.24|30.19|30.26|30.21|30.23|30.18|8
1732293740000|2024-11-22 16:42:20|30.23|30.18|30.23|30.18|30.24|30.19|30.21|30.16|7
1732293750000|2024-11-22 16:42:30|30.24|30.19|30.26|30.21|30.26|30.21|30.24|30.19|6
1732293760000|2024-11-22 16:42:40|30.27|30.22|30.25|30.2|30.27|30.22|30.24|30.19|5
1732293770000|2024-11-22 16:42:50|30.24|30.19|30.25|30.2|30.25|30.2|30.24|30.19|4
1732293780000|2024-11-22 16:43:00|30.24|30.19|30.26|30.21|30.26|30.21|30.22|30.17|6
1732293790000|2024-11-22 16:43:10|30.27|30.22|30.22|30.17|30.27|30.22|30.22|30.17|6
1732293800000|2024-11-22 16:43:20|30.21|30.16|30.18|30.13|30.21|30.16|30.17|30.12|6
1732293810000|2024-11-22 16:43:30|30.17|30.12|30.17|30.12|30.18|30.13|30.16|30.11|5
1732293820000|2024-11-22 16:43:40|30.18|30.13|30.17|30.12|30.18|30.13|30.16|30.11|4
1732293830000|2024-11-22 16:43:50|30.18|30.13|30.17|30.12|30.18|30.13|30.17|30.12|2
1732293840000|2024-11-22 16:44:00|30.19|30.14|30.28|30.23|30.32|30.27|30.19|30.14|12
1732293850000|2024-11-22 16:44:10|30.27|30.22|30.37|30.32|30.37|30.32|30.23|30.18|7
1732293860000|2024-11-22 16:44:20|30.4|30.35|30.4|30.35|30.42|30.37|30.4|30.35|6
1732293870000|2024-11-22 16:44:30|30.39|30.34|30.43|30.38|30.43|30.38|30.37|30.32|4
1732293890000|2024-11-22 16:44:50|30.44|30.39|30.44|30.39|30.44|30.39|30.44|30.39|1
1732293910000|2024-11-22 16:45:10|30.34|30.29|30.33|30.28|30.34|30.29|30.32|30.27|3
1732293920000|2024-11-22 16:45:20|30.32|30.27|30.31|30.26|30.32|30.27|30.31|30.26|2
1732293930000|2024-11-22 16:45:30|30.32|30.27|30.31|30.26|30.32|30.27|30.31|30.26|2
1732293940000|2024-11-22 16:45:40|30.32|30.27|30.31|30.26|30.33|30.28|30.31|30.26|3
1732293950000|2024-11-22 16:45:50|30.32|30.27|30.33|30.28|30.33|30.28|30.32|30.27|4
1732293960000|2024-11-22 16:46:00|30.34|30.29|30.34|30.29|30.34|30.29|30.31|30.26|7
1732293970000|2024-11-22 16:46:10|30.33|30.28|30.37|30.32|30.37|30.32|30.33|30.28|2
1732294000000|2024-11-22 16:46:40|30.35|30.3|30.34|30.29|30.35|30.3|30.34|30.29|2
1732294010000|2024-11-22 16:46:50|30.32|30.27|30.32|30.27|30.32|30.27|30.31|30.26|3
1732294020000|2024-11-22 16:47:00|30.31|30.26|30.31|30.26|30.31|30.26|30.31|30.26|1
1732294030000|2024-11-22 16:47:10|30.32|30.27|30.38|30.33|30.38|30.33|30.32|30.27|7
1732294040000|2024-11-22 16:47:20|30.39|30.34|30.37|30.32|30.39|30.34|30.36|30.31|9
1732294050000|2024-11-22 16:47:30|30.36|30.31|30.33|30.28|30.37|30.32|30.33|30.28|8
1732294060000|2024-11-22 16:47:40|30.31|30.26|30.3|30.25|30.33|30.28|30.29|30.24|9
1732294070000|2024-11-22 16:47:50|30.31|30.26|30.34|30.29|30.34|30.29|30.31|30.26|6
1732294080000|2024-11-22 16:48:00|30.33|30.28|30.29|30.24|30.33|30.28|30.23|30.18|14
1732294090000|2024-11-22 16:48:10|30.3|30.25|30.32|30.27|30.37|30.32|30.29|30.24|15
1732294100000|2024-11-22 16:48:20|30.31|30.26|30.24|30.19|30.31|30.26|30.24|30.19|7
1732294110000|2024-11-22 16:48:30|30.25|30.2|30.32|30.27|30.33|30.28|30.25|30.2|9
1732294120000|2024-11-22 16:48:40|30.33|30.28|30.38|30.33|30.38|30.33|30.33|30.28|9
1732294130000|2024-11-22 16:48:50|30.37|30.32|30.34|30.29|30.38|30.33|30.34|30.29|7
1732294140000|2024-11-22 16:49:00|30.32|30.27|30.37|30.32|30.37|30.32|30.32|30.27|7
1732294150000|2024-11-22 16:49:10|30.38|30.33|30.39|30.34|30.39|30.34|30.37|30.32|6
1732294160000|2024-11-22 16:49:20|30.38|30.33|30.34|30.29|30.39|30.34|30.34|30.29|8
1732294170000|2024-11-22 16:49:30|30.35|30.3|30.34|30.29|30.36|30.31|30.32|30.27|8
1732294180000|2024-11-22 16:49:40|30.35|30.3|30.36|30.31|30.36|30.31|30.33|30.28|6
1732294190000|2024-11-22 16:49:50|30.37|30.32|30.36|30.31|30.37|30.32|30.34|30.29|7
1732294200000|2024-11-22 16:50:00|30.37|30.32|30.39|30.34|30.39|30.34|30.34|30.29|8
1732294210000|2024-11-22 16:50:10|30.4|30.35|30.43|30.38|30.46|30.41|30.4|30.35|9
1732294220000|2024-11-22 16:50:20|30.44|30.39|30.45|30.4|30.45|30.4|30.38|30.33|12
1732294230000|2024-11-22 16:50:30|30.46|30.41|30.46|30.41|30.46|30.41|30.45|30.4|3
1732294240000|2024-11-22 16:50:40|30.47|30.42|30.48|30.43|30.48|30.43|30.47|30.42|2
1732294250000|2024-11-22 16:50:50|30.47|30.42|30.48|30.43|30.48|30.43|30.46|30.41|6
1732294260000|2024-11-22 16:51:00|30.47|30.42|30.51|30.46|30.51|30.46|30.47|30.42|5
1732294270000|2024-11-22 16:51:10|30.52|30.47|30.47|30.42|30.52|30.47|30.46|30.41|8
1732294280000|2024-11-22 16:51:20|30.5|30.45|30.52|30.47|30.52|30.47|30.5|30.45|3
1732294290000|2024-11-22 16:51:30|30.53|30.48|30.5|30.45|30.53|30.48|30.49|30.44|6
1732294300000|2024-11-22 16:51:40|30.51|30.46|30.52|30.47|30.52|30.47|30.5|30.45|4
1732294310000|2024-11-22 16:51:50|30.53|30.48|30.53|30.48|30.53|30.48|30.53|30.48|1
1732294320000|2024-11-22 16:52:00|30.51|30.46|30.45|30.4|30.51|30.46|30.45|30.4|6
1732294330000|2024-11-22 16:52:10|30.43|30.38|30.42|30.37|30.43|30.38|30.39|30.34|10
1732294340000|2024-11-22 16:52:20|30.43|30.38|30.36|30.31|30.43|30.38|30.36|30.31|8
1732294350000|2024-11-22 16:52:30|30.37|30.32|30.41|30.36|30.42|30.37|30.37|30.32|5
1732294360000|2024-11-22 16:52:40|30.4|30.35|30.39|30.34|30.4|30.35|30.38|30.33|4
1732294370000|2024-11-22 16:52:50|30.38|30.33|30.38|30.33|30.38|30.33|30.37|30.32|3
1732294380000|2024-11-22 16:53:00|30.37|30.32|30.34|30.29|30.38|30.33|30.32|30.27|7
1732294390000|2024-11-22 16:53:10|30.33|30.28|30.33|30.28|30.34|30.29|30.32|30.27|5
1732294400000|2024-11-22 16:53:20|30.34|30.29|30.37|30.32|30.38|30.33|30.33|30.28|12
1732294410000|2024-11-22 16:53:30|30.35|30.3|30.35|30.3|30.36|30.31|30.34|30.29|5
1732294420000|2024-11-22 16:53:40|30.34|30.29|30.31|30.26|30.34|30.29|30.31|30.26|8
1732294430000|2024-11-22 16:53:50|30.29|30.24|30.3|30.25|30.32|30.27|30.28|30.23|6
1732294440000|2024-11-22 16:54:00|30.32|30.27|30.33|30.28|30.34|30.29|30.31|30.26|7
1732294450000|2024-11-22 16:54:10|30.34|30.29|30.31|30.26|30.34|30.29|30.31|30.26|4
1732294460000|2024-11-22 16:54:20|30.3|30.25|30.29|30.24|30.31|30.26|30.29|30.24|4
1732294470000|2024-11-22 16:54:30|30.3|30.25|30.29|30.24|30.32|30.27|30.29|30.24|9
1732294480000|2024-11-22 16:54:40|30.28|30.23|30.27|30.22|30.28|30.23|30.25|30.2|7
1732294490000|2024-11-22 16:54:50|30.28|30.23|30.31|30.26|30.31|30.26|30.28|30.23|10
1732294500000|2024-11-22 16:55:00|30.3|30.25|30.28|30.23|30.3|30.25|30.25|30.2|12
1732294510000|2024-11-22 16:55:10|30.27|30.22|30.26|30.21|30.28|30.23|30.25|30.2|10
1732294520000|2024-11-22 16:55:20|30.27|30.22|30.27|30.22|30.29|30.24|30.26|30.21|8
1732294530000|2024-11-22 16:55:30|30.25|30.2|30.25|30.2|30.26|30.21|30.23|30.18|6
1732294540000|2024-11-22 16:55:40|30.23|30.18|30.2|30.15|30.23|30.18|30.2|30.15|7
1732294550000|2024-11-22 16:55:50|30.21|30.16|30.17|30.12|30.21|30.16|30.17|30.12|5
1732294560000|2024-11-22 16:56:00|30.16|30.11|30.2|30.15|30.2|30.15|30.16|30.11|7
1732294570000|2024-11-22 16:56:10|30.19|30.14|30.18|30.13|30.19|30.14|30.16|30.11|10
1732294580000|2024-11-22 16:56:20|30.19|30.14|30.2|30.15|30.21|30.16|30.17|30.12|12
1732294590000|2024-11-22 16:56:30|30.21|30.16|30.2|30.15|30.22|30.17|30.18|30.13|10
1732294600000|2024-11-22 16:56:40|30.21|30.16|30.22|30.17|30.23|30.18|30.2|30.15|8
1732294610000|2024-11-22 16:56:50|30.21|30.16|30.21|30.16|30.23|30.18|30.21|30.16|5
1732294620000|2024-11-22 16:57:00|30.2|30.15|30.15|30.1|30.2|30.15|30.15|30.1|7
1732294630000|2024-11-22 16:57:10|30.14|30.09|30.08|30.03|30.14|30.09|30.08|30.03|13
1732294640000|2024-11-22 16:57:20|30.09|30.04|30.12|30.07|30.12|30.07|30.09|30.04|6
1732294650000|2024-11-22 16:57:30|30.11|30.06|30.1|30.05|30.11|30.06|30.09|30.04|4
1732294660000|2024-11-22 16:57:40|30.11|30.06|30.07|30.02|30.11|30.06|30.07|30.02|5
1732294670000|2024-11-22 16:57:50|30.06|30.01|30.07|30.02|30.07|30.02|30.06|30.01|2
1732294680000|2024-11-22 16:58:00|30.09|30.04|30.11|30.06|30.11|30.06|30.08|30.03|8
1732294690000|2024-11-22 16:58:10|30.12|30.07|30.14|30.09|30.15|30.1|30.12|30.07|5
1732294700000|2024-11-22 16:58:20|30.13|30.08|30.06|30.01|30.13|30.08|30.06|30.01|11
1732294710000|2024-11-22 16:58:30|30.07|30.02|30.1|30.05|30.1|30.05|30.07|30.02|8
1732294720000|2024-11-22 16:58:40|30.11|30.06|30.1|30.05|30.11|30.06|30.1|30.05|6
1732294730000|2024-11-22 16:58:50|30.11|30.06|30.12|30.07|30.12|30.07|30.11|30.06|4
1732294740000|2024-11-22 16:59:00|30.11|30.06|30.13|30.08|30.13|30.08|30.1|30.05|7
1732294750000|2024-11-22 16:59:10|30.14|30.09|30.18|30.13|30.19|30.14|30.14|30.09|6
1732294760000|2024-11-22 16:59:20|30.17|30.12|30.15|30.1|30.17|30.12|30.15|30.1|7
1732294770000|2024-11-22 16:59:30|30.16|30.11|30.17|30.12|30.17|30.12|30.16|30.11|2
1732294780000|2024-11-22 16:59:40|30.16|30.11|30.16|30.11|30.16|30.11|30.15|30.1|3
1732294790000|2024-11-22 16:59:50|30.17|30.12|30.16|30.11|30.17|30.12|30.16|30.11|10
1732294800000|2024-11-22 17:00:00|30.14|30.09|30.11|30.06|30.14|30.09|30.1|30.05|9
1732294810000|2024-11-22 17:00:10|30.1|30.05|30.06|30.01|30.1|30.05|30.06|30.01|5
1732294820000|2024-11-22 17:00:20|30.05|30|30.03|29.98|30.05|30|30.01|29.96|12
1732294830000|2024-11-22 17:00:30|30.02|29.97|30.04|29.99|30.05|30|30.02|29.97|5
1732294840000|2024-11-22 17:00:40|30.03|29.98|30.03|29.98|30.04|29.99|30.02|29.97|7
1732294850000|2024-11-22 17:00:50|30.02|29.97|30.02|29.97|30.04|29.99|30.02|29.97|5
1732294860000|2024-11-22 17:01:00|30.01|29.96|30|29.95|30.01|29.96|30|29.95|2
1732294870000|2024-11-22 17:01:10|30.02|29.97|30.02|29.97|30.02|29.97|30.02|29.97|1
1732294880000|2024-11-22 17:01:20|30.01|29.96|29.96|29.91|30.01|29.96|29.96|29.91|4
1732294890000|2024-11-22 17:01:30|29.95|29.9|29.93|29.88|29.95|29.9|29.91|29.86|7
1732294900000|2024-11-22 17:01:40|29.94|29.89|29.95|29.9|29.95|29.9|29.94|29.89|4
1732294910000|2024-11-22 17:01:50|29.94|29.89|29.94|29.89|29.95|29.9|29.93|29.88|5
1732294920000|2024-11-22 17:02:00|29.95|29.9|29.91|29.86|29.95|29.9|29.91|29.86|5
1732294930000|2024-11-22 17:02:10|29.9|29.85|29.9|29.85|29.95|29.9|29.9|29.85|11
1732294940000|2024-11-22 17:02:20|29.91|29.86|29.9|29.85|29.91|29.86|29.89|29.84|8
1732294950000|2024-11-22 17:02:30|29.91|29.86|29.89|29.84|29.91|29.86|29.88|29.83|5
1732294960000|2024-11-22 17:02:40|29.88|29.83|29.88|29.83|29.88|29.83|29.88|29.83|1
1732294970000|2024-11-22 17:02:50|29.87|29.82|29.88|29.83|29.88|29.83|29.87|29.82|4
1732294980000|2024-11-22 17:03:00|29.89|29.84|29.88|29.83|29.9|29.85|29.88|29.83|8
1732294990000|2024-11-22 17:03:10|29.89|29.84|29.87|29.82|29.9|29.85|29.87|29.82|7
1732295000000|2024-11-22 17:03:20|29.88|29.83|29.88|29.83|29.89|29.84|29.87|29.82|5
1732295010000|2024-11-22 17:03:30|29.89|29.84|29.87|29.82|29.89|29.84|29.87|29.82|9
1732295020000|2024-11-22 17:03:40|29.86|29.81|29.85|29.8|29.86|29.81|29.85|29.8|2
1732295030000|2024-11-22 17:03:50|29.84|29.79|29.84|29.79|29.84|29.79|29.84|29.79|1
1732295040000|2024-11-22 17:04:00|29.86|29.81|29.85|29.8|29.87|29.82|29.84|29.79|6
1732295050000|2024-11-22 17:04:10|29.84|29.79|29.82|29.77|29.84|29.79|29.81|29.76|4
1732295060000|2024-11-22 17:04:20|29.83|29.78|29.84|29.79|29.84|29.79|29.82|29.77|6
1732295070000|2024-11-22 17:04:30|29.83|29.78|29.83|29.78|29.84|29.79|29.82|29.77|5
1732295080000|2024-11-22 17:04:40|29.84|29.79|29.85|29.8|29.85|29.8|29.84|29.79|6
1732295090000|2024-11-22 17:04:50|29.86|29.81|29.85|29.8|29.86|29.81|29.84|29.79|6
1732295100000|2024-11-22 17:05:00|29.86|29.81|29.86|29.81|29.87|29.82|29.84|29.79|8
1732295110000|2024-11-22 17:05:10|29.88|29.83|29.88|29.83|29.89|29.84|29.88|29.83|3
1732295120000|2024-11-22 17:05:20|29.89|29.84|29.89|29.84|29.89|29.84|29.88|29.83|5
1732295130000|2024-11-22 17:05:30|29.88|29.83|29.89|29.84|29.89|29.84|29.87|29.82|6
1732295140000|2024-11-22 17:05:40|29.9|29.85|29.93|29.88|29.93|29.88|29.89|29.84|9
1732295150000|2024-11-22 17:05:50|29.94|29.89|29.98|29.93|29.99|29.94|29.89|29.84|14
1732295160000|2024-11-22 17:06:00|29.97|29.92|29.98|29.93|30|29.95|29.95|29.9|13
1732295170000|2024-11-22 17:06:10|29.97|29.92|29.98|29.93|29.98|29.93|29.95|29.9|8
1732295180000|2024-11-22 17:06:20|30.01|29.96|30.03|29.98|30.03|29.98|30.01|29.96|3
1732295190000|2024-11-22 17:06:30|30.04|29.99|30.06|30.01|30.08|30.03|30.04|29.99|9
1732295200000|2024-11-22 17:06:40|30.07|30.02|30.15|30.1|30.15|30.1|30.06|30.01|13
1732295210000|2024-11-22 17:06:50|30.16|30.11|30.15|30.1|30.16|30.11|30.15|30.1|6
1732295220000|2024-11-22 17:07:00|30.16|30.11|30.15|30.1|30.16|30.11|30.13|30.08|8
1732295230000|2024-11-22 17:07:10|30.16|30.11|30.15|30.1|30.17|30.12|30.15|30.1|4
1732295240000|2024-11-22 17:07:20|30.16|30.11|30.18|30.13|30.18|30.13|30.14|30.09|9
1732295250000|2024-11-22 17:07:30|30.19|30.14|30.17|30.12|30.19|30.14|30.17|30.12|7
1732295260000|2024-11-22 17:07:40|30.16|30.11|30.12|30.07|30.16|30.11|30.11|30.06|5
1732295270000|2024-11-22 17:07:50|30.11|30.06|30.11|30.06|30.13|30.08|30.11|30.06|6
1732295280000|2024-11-22 17:08:00|30.1|30.05|30.1|30.05|30.12|30.07|30.07|30.02|10
1732295290000|2024-11-22 17:08:10|30.11|30.06|30.09|30.04|30.11|30.06|30.09|30.04|9
1732295300000|2024-11-22 17:08:20|30.1|30.05|30.08|30.03|30.1|30.05|30.08|30.03|3
1732295310000|2024-11-22 17:08:30|30.09|30.04|30.09|30.04|30.1|30.05|30.08|30.03|7
1732295320000|2024-11-22 17:08:40|30.1|30.05|30.1|30.05|30.11|30.06|30.09|30.04|5
1732295330000|2024-11-22 17:08:50|30.09|30.04|30.13|30.08|30.14|30.09|30.09|30.04|8
1732295340000|2024-11-22 17:09:00|30.12|30.07|30.12|30.07|30.13|30.08|30.11|30.06|7
1732295350000|2024-11-22 17:09:10|30.11|30.06|30.05|30|30.11|30.06|30.05|30|11
1732295360000|2024-11-22 17:09:20|30.04|29.99|30.04|29.99|30.05|30|30.02|29.97|7
1732295370000|2024-11-22 17:09:30|30.05|30|30.07|30.02|30.07|30.02|30.05|30|7
1732295380000|2024-11-22 17:09:40|30.06|30.01|30.06|30.01|30.06|30.01|30.04|29.99|5
1732295390000|2024-11-22 17:09:50|30.07|30.02|30.09|30.04|30.12|30.07|30.07|30.02|7
1732295400000|2024-11-22 17:10:00|30.1|30.05|30.09|30.04|30.1|30.05|30.07|30.02|9
1732295410000|2024-11-22 17:10:10|30.1|30.05|30.15|30.1|30.15|30.1|30.1|30.05|9
1732295420000|2024-11-22 17:10:20|30.14|30.09|30.13|30.08|30.14|30.09|30.11|30.06|8
1732295430000|2024-11-22 17:10:30|30.14|30.09|30.17|30.12|30.17|30.12|30.13|30.08|8
1732295440000|2024-11-22 17:10:40|30.16|30.11|30.12|30.07|30.16|30.11|30.12|30.07|9
1732295450000|2024-11-22 17:10:50|30.13|30.08|30.16|30.11|30.16|30.11|30.13|30.08|6
1732295460000|2024-11-22 17:11:00|30.17|30.12|30.17|30.12|30.2|30.15|30.17|30.12|6
1732295470000|2024-11-22 17:11:10|30.18|30.13|30.17|30.12|30.18|30.13|30.17|30.12|2
1732295480000|2024-11-22 17:11:20|30.16|30.11|30.18|30.13|30.18|30.13|30.16|30.11|3
1732295490000|2024-11-22 17:11:30|30.19|30.14|30.21|30.16|30.21|30.16|30.19|30.14|7
1732295500000|2024-11-22 17:11:40|30.2|30.15|30.16|30.11|30.2|30.15|30.16|30.11|5
1732295510000|2024-11-22 17:11:50|30.17|30.12|30.13|30.08|30.17|30.12|30.12|30.07|7
1732295520000|2024-11-22 17:12:00|30.12|30.07|30.16|30.11|30.16|30.11|30.12|30.07|8
1732295530000|2024-11-22 17:12:10|30.15|30.1|30.15|30.1|30.16|30.11|30.13|30.08|9
1732295540000|2024-11-22 17:12:20|30.14|30.09|30.15|30.1|30.15|30.1|30.13|30.08|6
1732295550000|2024-11-22 17:12:30|30.16|30.11|30.16|30.11|30.16|30.11|30.15|30.1|3
1732295560000|2024-11-22 17:12:40|30.15|30.1|30.13|30.08|30.16|30.11|30.12|30.07|6
1732295570000|2024-11-22 17:12:50|30.15|30.1|30.17|30.12|30.18|30.13|30.14|30.09|7
1732295580000|2024-11-22 17:13:00|30.19|30.14|30.13|30.08|30.19|30.14|30.13|30.08|7
1732295590000|2024-11-22 17:13:10|30.14|30.09|30.14|30.09|30.15|30.1|30.13|30.08|5
1732295600000|2024-11-22 17:13:20|30.15|30.1|30.14|30.09|30.15|30.1|30.13|30.08|8
1732295610000|2024-11-22 17:13:30|30.15|30.1|30.17|30.12|30.17|30.12|30.15|30.1|2
1732295620000|2024-11-22 17:13:40|30.16|30.11|30.16|30.11|30.16|30.11|30.15|30.1|5
1732295630000|2024-11-22 17:13:50|30.15|30.1|30.15|30.1|30.16|30.11|30.15|30.1|3
1732295640000|2024-11-22 17:14:00|30.16|30.11|30.15|30.1|30.17|30.12|30.15|30.1|4
1732295650000|2024-11-22 17:14:10|30.16|30.11|30.18|30.13|30.19|30.14|30.16|30.11|6
1732295660000|2024-11-22 17:14:20|30.19|30.14|30.21|30.16|30.21|30.16|30.19|30.14|5
1732295670000|2024-11-22 17:14:30|30.22|30.17|30.22|30.17|30.23|30.18|30.22|30.17|3
1732295680000|2024-11-22 17:14:40|30.23|30.18|30.19|30.14|30.23|30.18|30.19|30.14|6
1732295690000|2024-11-22 17:14:50|30.2|30.15|30.28|30.23|30.28|30.23|30.2|30.15|7
1732295700000|2024-11-22 17:15:00|30.27|30.22|30.36|30.31|30.37|30.32|30.27|30.22|12
1732295710000|2024-11-22 17:15:10|30.37|30.32|30.39|30.34|30.41|30.36|30.36|30.31|12
1732295720000|2024-11-22 17:15:20|30.4|30.35|30.45|30.4|30.46|30.41|30.4|30.35|7
1732295730000|2024-11-22 17:15:30|30.46|30.41|30.45|30.4|30.48|30.43|30.45|30.4|6
1732295740000|2024-11-22 17:15:40|30.46|30.41|30.51|30.46|30.52|30.47|30.46|30.41|13
1732295750000|2024-11-22 17:15:50|30.52|30.47|30.52|30.47|30.53|30.48|30.52|30.47|3
1732295760000|2024-11-22 17:16:00|30.53|30.48|30.59|30.54|30.6|30.55|30.53|30.48|16
1732295770000|2024-11-22 17:16:10|30.58|30.53|30.58|30.53|30.58|30.53|30.58|30.53|1
1732295780000|2024-11-22 17:16:20|30.57|30.52|30.57|30.52|30.58|30.53|30.57|30.52|5
1732295790000|2024-11-22 17:16:30|30.58|30.53|30.59|30.54|30.6|30.55|30.58|30.53|6
1732295800000|2024-11-22 17:16:40|30.6|30.55|30.6|30.55|30.61|30.56|30.6|30.55|3
1732295810000|2024-11-22 17:16:50|30.59|30.54|30.51|30.46|30.6|30.55|30.51|30.46|6
1732295820000|2024-11-22 17:17:00|30.48|30.43|30.37|30.32|30.48|30.43|30.37|30.32|13
1732295830000|2024-11-22 17:17:10|30.38|30.33|30.39|30.34|30.39|30.34|30.38|30.33|2
1732295840000|2024-11-22 17:17:20|30.4|30.35|30.38|30.33|30.4|30.35|30.37|30.32|12
1732295850000|2024-11-22 17:17:30|30.37|30.32|30.36|30.31|30.37|30.32|30.34|30.29|7
1732295860000|2024-11-22 17:17:40|30.37|30.32|30.38|30.33|30.38|30.33|30.35|30.3|8
1732295870000|2024-11-22 17:17:50|30.37|30.32|30.38|30.33|30.38|30.33|30.37|30.32|2
1732295880000|2024-11-22 17:18:00|30.36|30.31|30.38|30.33|30.39|30.34|30.34|30.29|7
1732295890000|2024-11-22 17:18:10|30.4|30.35|30.47|30.42|30.47|30.42|30.4|30.35|6
1732295900000|2024-11-22 17:18:20|30.48|30.43|30.45|30.4|30.5|30.45|30.44|30.39|11
1732295910000|2024-11-22 17:18:30|30.46|30.41|30.47|30.42|30.49|30.44|30.46|30.41|6
1732295920000|2024-11-22 17:18:40|30.48|30.43|30.49|30.44|30.5|30.45|30.47|30.42|8
1732295930000|2024-11-22 17:18:50|30.48|30.43|30.47|30.42|30.49|30.44|30.47|30.42|6
1732295940000|2024-11-22 17:19:00|30.46|30.41|30.36|30.31|30.46|30.41|30.36|30.31|11
1732295950000|2024-11-22 17:19:10|30.37|30.32|30.4|30.35|30.41|30.36|30.37|30.32|13
1732295960000|2024-11-22 17:19:20|30.39|30.34|30.37|30.32|30.39|30.34|30.37|30.32|7
1732295970000|2024-11-22 17:19:30|30.38|30.33|30.4|30.35|30.4|30.35|30.38|30.33|3
1732295980000|2024-11-22 17:19:40|30.41|30.36|30.38|30.33|30.41|30.36|30.37|30.32|8
1732295990000|2024-11-22 17:19:50|30.39|30.34|30.43|30.38|30.43|30.38|30.39|30.34|3
1732296000000|2024-11-22 17:20:00|30.42|30.37|30.38|30.33|30.42|30.37|30.37|30.32|5
1732296010000|2024-11-22 17:20:10|30.39|30.34|30.41|30.36|30.41|30.36|30.38|30.33|9
1732296020000|2024-11-22 17:20:20|30.4|30.35|30.39|30.34|30.41|30.36|30.38|30.33|6
1732296030000|2024-11-22 17:20:30|30.38|30.33|30.33|30.28|30.38|30.33|30.33|30.28|9
1732296040000|2024-11-22 17:20:40|30.34|30.29|30.33|30.28|30.34|30.29|30.33|30.28|2
1732296050000|2024-11-22 17:20:50|30.34|30.29|30.32|30.27|30.34|30.29|30.32|30.27|7
1732296060000|2024-11-22 17:21:00|30.33|30.28|30.31|30.26|30.34|30.29|30.31|30.26|8
1732296070000|2024-11-22 17:21:10|30.33|30.28|30.37|30.32|30.37|30.32|30.31|30.26|8
1732296080000|2024-11-22 17:21:20|30.36|30.31|30.36|30.31|30.36|30.31|30.35|30.3|3
1732296090000|2024-11-22 17:21:30|30.35|30.3|30.36|30.31|30.36|30.31|30.32|30.27|8
1732296100000|2024-11-22 17:21:40|30.37|30.32|30.39|30.34|30.39|30.34|30.37|30.32|3
1732296110000|2024-11-22 17:21:50|30.41|30.36|30.37|30.32|30.42|30.37|30.37|30.32|7
1732296120000|2024-11-22 17:22:00|30.36|30.31|30.38|30.33|30.4|30.35|30.36|30.31|6
1732296130000|2024-11-22 17:22:10|30.39|30.34|30.38|30.33|30.4|30.35|30.37|30.32|8
1732296140000|2024-11-22 17:22:20|30.39|30.34|30.33|30.28|30.39|30.34|30.33|30.28|7
1732296150000|2024-11-22 17:22:30|30.34|30.29|30.35|30.3|30.35|30.3|30.33|30.28|4
1732296160000|2024-11-22 17:22:40|30.36|30.31|30.34|30.29|30.36|30.31|30.34|30.29|5
1732296170000|2024-11-22 17:22:50|30.35|30.3|30.4|30.35|30.4|30.35|30.34|30.29|9
1732296180000|2024-11-22 17:23:00|30.41|30.36|30.41|30.36|30.41|30.36|30.4|30.35|3
1732296190000|2024-11-22 17:23:10|30.42|30.37|30.47|30.42|30.47|30.42|30.42|30.37|7
1732296200000|2024-11-22 17:23:20|30.46|30.41|30.46|30.41|30.47|30.42|30.45|30.4|7
1732296210000|2024-11-22 17:23:30|30.45|30.4|30.34|30.29|30.45|30.4|30.34|30.29|7
1732296220000|2024-11-22 17:23:40|30.35|30.3|30.36|30.31|30.36|30.31|30.35|30.3|4
1732296230000|2024-11-22 17:23:50|30.35|30.3|30.32|30.27|30.35|30.3|30.31|30.26|6
1732296240000|2024-11-22 17:24:00|30.31|30.26|30.32|30.27|30.32|30.27|30.3|30.25|6
1732296250000|2024-11-22 17:24:10|30.31|30.26|30.31|30.26|30.31|30.26|30.3|30.25|3
1732296260000|2024-11-22 17:24:20|30.32|30.27|30.3|30.25|30.32|30.27|30.3|30.25|5
1732296270000|2024-11-22 17:24:30|30.31|30.26|30.36|30.31|30.36|30.31|30.31|30.26|4
1732296280000|2024-11-22 17:24:40|30.38|30.33|30.36|30.31|30.4|30.35|30.36|30.31|13
1732296290000|2024-11-22 17:24:50|30.35|30.3|30.38|30.33|30.38|30.33|30.33|30.28|8
1732296300000|2024-11-22 17:25:00|30.39|30.34|30.37|30.32|30.39|30.34|30.36|30.31|5
1732296310000|2024-11-22 17:25:10|30.38|30.33|30.41|30.36|30.41|30.36|30.35|30.3|9
1732296320000|2024-11-22 17:25:20|30.42|30.37|30.41|30.36|30.42|30.37|30.41|30.36|2
1732296330000|2024-11-22 17:25:30|30.42|30.37|30.37|30.32|30.43|30.38|30.37|30.32|8
1732296340000|2024-11-22 17:25:40|30.36|30.31|30.38|30.33|30.39|30.34|30.36|30.31|6
1732296350000|2024-11-22 17:25:50|30.39|30.34|30.43|30.38|30.43|30.38|30.39|30.34|8
1732296360000|2024-11-22 17:26:00|30.44|30.39|30.43|30.38|30.44|30.39|30.42|30.37|8
1732296370000|2024-11-22 17:26:10|30.44|30.39|30.46|30.41|30.46|30.41|30.43|30.38|9
1732296380000|2024-11-22 17:26:20|30.45|30.4|30.44|30.39|30.45|30.4|30.44|30.39|8
1732296390000|2024-11-22 17:26:30|30.41|30.36|30.41|30.36|30.41|30.36|30.38|30.33|7
1732296400000|2024-11-22 17:26:40|30.4|30.35|30.39|30.34|30.4|30.35|30.38|30.33|4
1732296410000|2024-11-22 17:26:50|30.38|30.33|30.37|30.32|30.38|30.33|30.36|30.31|6
1732296420000|2024-11-22 17:27:00|30.38|30.33|30.41|30.36|30.42|30.37|30.38|30.33|7
1732296430000|2024-11-22 17:27:10|30.42|30.37|30.51|30.46|30.51|30.46|30.42|30.37|8
1732296440000|2024-11-22 17:27:20|30.52|30.47|30.5|30.45|30.52|30.47|30.48|30.43|7
1732296450000|2024-11-22 17:27:30|30.51|30.46|30.53|30.48|30.53|30.48|30.49|30.44|8
1732296460000|2024-11-22 17:27:40|30.52|30.47|30.52|30.47|30.52|30.47|30.52|30.47|1
1732296470000|2024-11-22 17:27:50|30.51|30.46|30.54|30.49|30.54|30.49|30.51|30.46|8
1732296480000|2024-11-22 17:28:00|30.55|30.5|30.52|30.47|30.57|30.52|30.52|30.47|8
1732296490000|2024-11-22 17:28:10|30.5|30.45|30.53|30.48|30.53|30.48|30.49|30.44|11
1732296500000|2024-11-22 17:28:20|30.52|30.47|30.53|30.48|30.53|30.48|30.52|30.47|4
1732296510000|2024-11-22 17:28:30|30.52|30.47|30.59|30.54|30.59|30.54|30.52|30.47|8
1732296520000|2024-11-22 17:28:40|30.6|30.55|30.66|30.61|30.68|30.63|30.6|30.55|14
1732296530000|2024-11-22 17:28:50|30.67|30.62|30.66|30.61|30.67|30.62|30.64|30.59|8
1732296540000|2024-11-22 17:29:00|30.67|30.62|30.68|30.63|30.68|30.63|30.66|30.61|6
1732296550000|2024-11-22 17:29:10|30.69|30.64|30.74|30.69|30.74|30.69|30.68|30.63|11
1732296560000|2024-11-22 17:29:20|30.73|30.68|30.72|30.67|30.75|30.7|30.72|30.67|9
1732296570000|2024-11-22 17:29:30|30.73|30.68|30.7|30.65|30.74|30.69|30.7|30.65|6
1732296580000|2024-11-22 17:29:40|30.71|30.66|30.75|30.7|30.75|30.7|30.71|30.66|7
1732296590000|2024-11-22 17:29:50|30.76|30.71|30.75|30.7|30.76|30.71|30.75|30.7|4
1732296600000|2024-11-22 17:30:00|30.76|30.71|30.71|30.66|30.76|30.71|30.7|30.65|8
1732296610000|2024-11-22 17:30:10|30.7|30.65|30.69|30.64|30.7|30.65|30.67|30.62|9
1732296620000|2024-11-22 17:30:20|30.7|30.65|30.74|30.69|30.74|30.69|30.67|30.62|10
1732296630000|2024-11-22 17:30:30|30.75|30.7|30.74|30.69|30.75|30.7|30.74|30.69|4
1732296640000|2024-11-22 17:30:40|30.73|30.68|30.84|30.79|30.84|30.79|30.73|30.68|10
1732296650000|2024-11-22 17:30:50|30.82|30.77|30.84|30.79|30.84|30.79|30.78|30.73|9
1732296660000|2024-11-22 17:31:00|30.8|30.75|30.8|30.75|30.8|30.75|30.78|30.73|4
1732296670000|2024-11-22 17:31:10|30.79|30.74|30.68|30.63|30.79|30.74|30.68|30.63|14
1732296680000|2024-11-22 17:31:20|30.69|30.64|30.67|30.62|30.7|30.65|30.67|30.62|10
1732296690000|2024-11-22 17:31:30|30.68|30.63|30.72|30.67|30.72|30.67|30.67|30.62|10
1732296700000|2024-11-22 17:31:40|30.76|30.71|30.85|30.8|30.85|30.8|30.76|30.71|15
1732296710000|2024-11-22 17:31:50|30.84|30.79|30.83|30.78|30.85|30.8|30.82|30.77|8
1732296720000|2024-11-22 17:32:00|30.86|30.81|30.87|30.82|30.88|30.83|30.82|30.77|13
1732296730000|2024-11-22 17:32:10|30.88|30.83|30.86|30.81|30.89|30.84|30.86|30.81|7
1732296740000|2024-11-22 17:32:20|30.87|30.82|30.86|30.81|30.88|30.83|30.85|30.8|10
1732296750000|2024-11-22 17:32:30|30.87|30.82|30.9|30.85|30.9|30.85|30.87|30.82|6
1732296760000|2024-11-22 17:32:40|30.89|30.84|30.91|30.86|30.91|30.86|30.89|30.84|7
1732296770000|2024-11-22 17:32:50|30.9|30.85|30.91|30.86|30.91|30.86|30.9|30.85|2
1732296780000|2024-11-22 17:33:00|30.9|30.85|30.92|30.87|30.92|30.87|30.9|30.85|9
1732296790000|2024-11-22 17:33:10|30.91|30.86|30.94|30.89|30.94|30.89|30.91|30.86|6
1732296800000|2024-11-22 17:33:20|30.95|30.9|30.96|30.91|30.96|30.91|30.93|30.88|6
1732296810000|2024-11-22 17:33:30|30.97|30.92|30.98|30.93|30.98|30.93|30.97|30.92|8
1732296820000|2024-11-22 17:33:40|31|30.95|30.95|30.9|31|30.95|30.95|30.9|6
1732296830000|2024-11-22 17:33:50|30.96|30.91|30.96|30.91|30.96|30.91|30.95|30.9|3
1732296840000|2024-11-22 17:34:00|30.97|30.92|30.97|30.92|30.97|30.92|30.94|30.89|13
1732296850000|2024-11-22 17:34:10|30.96|30.91|30.99|30.94|31|30.95|30.94|30.89|14
1732296860000|2024-11-22 17:34:20|30.98|30.93|30.97|30.92|30.98|30.93|30.96|30.91|6
1732296870000|2024-11-22 17:34:30|30.98|30.93|30.98|30.93|30.98|30.93|30.97|30.92|3
1732296880000|2024-11-22 17:34:40|30.99|30.94|30.99|30.94|30.99|30.94|30.99|30.94|1
1732296890000|2024-11-22 17:34:50|30.98|30.93|30.99|30.94|31|30.95|30.98|30.93|6
1732296900000|2024-11-22 17:35:00|31|30.95|30.93|30.88|31|30.95|30.93|30.88|9
1732296910000|2024-11-22 17:35:10|30.94|30.89|30.96|30.91|30.97|30.92|30.93|30.88|8
1732296920000|2024-11-22 17:35:20|30.97|30.92|31.01|30.96|31.01|30.96|30.97|30.92|5
1732296930000|2024-11-22 17:35:30|31|30.95|31.14|31.09|31.14|31.09|30.99|30.94|11
1732296940000|2024-11-22 17:35:40|31.12|31.07|31.07|31.02|31.12|31.07|31.06|31.01|8
1732296950000|2024-11-22 17:35:50|31.06|31.01|31.06|31.01|31.06|31.01|31.05|31|3
1732296960000|2024-11-22 17:36:00|31.05|31|30.96|30.91|31.05|31|30.96|30.91|14
1732296970000|2024-11-22 17:36:10|30.93|30.88|30.84|30.79|30.93|30.88|30.84|30.79|7
1732296980000|2024-11-22 17:36:20|30.85|30.8|30.85|30.8|30.87|30.82|30.84|30.79|9
1732296990000|2024-11-22 17:36:30|30.84|30.79|30.8|30.75|30.84|30.79|30.78|30.73|8
1732297000000|2024-11-22 17:36:40|30.81|30.76|30.84|30.79|30.84|30.79|30.8|30.75|10
1732297010000|2024-11-22 17:36:50|30.83|30.78|30.78|30.73|30.83|30.78|30.78|30.73|11
1732297020000|2024-11-22 17:37:00|30.77|30.72|30.78|30.73|30.78|30.73|30.75|30.7|6
1732297030000|2024-11-22 17:37:10|30.79|30.74|30.79|30.74|30.8|30.75|30.79|30.74|3
1732297040000|2024-11-22 17:37:20|30.78|30.73|30.74|30.69|30.78|30.73|30.74|30.69|14
1732297050000|2024-11-22 17:37:30|30.75|30.7|30.78|30.73|30.78|30.73|30.74|30.69|12
1732297060000|2024-11-22 17:37:40|30.79|30.74|30.77|30.72|30.79|30.74|30.77|30.72|7
1732297070000|2024-11-22 17:37:50|30.76|30.71|30.75|30.7|30.78|30.73|30.75|30.7|8
1732297080000|2024-11-22 17:38:00|30.74|30.69|30.76|30.71|30.76|30.71|30.72|30.67|9
1732297090000|2024-11-22 17:38:10|30.75|30.7|30.74|30.69|30.76|30.71|30.71|30.66|9
1732297100000|2024-11-22 17:38:20|30.73|30.68|30.69|30.64|30.73|30.68|30.69|30.64|9
1732297110000|2024-11-22 17:38:30|30.7|30.65|30.7|30.65|30.7|30.65|30.69|30.64|3
1732297120000|2024-11-22 17:38:40|30.69|30.64|30.67|30.62|30.69|30.64|30.66|30.61|9
1732297130000|2024-11-22 17:38:50|30.66|30.61|30.71|30.66|30.72|30.67|30.66|30.61|10
1732297140000|2024-11-22 17:39:00|30.7|30.65|30.68|30.63|30.71|30.66|30.68|30.63|9
1732297150000|2024-11-22 17:39:10|30.69|30.64|30.65|30.6|30.69|30.64|30.65|30.6|7
1732297160000|2024-11-22 17:39:20|30.66|30.61|30.65|30.6|30.67|30.62|30.64|30.59|6
1732297170000|2024-11-22 17:39:30|30.66|30.61|30.71|30.66|30.71|30.66|30.65|30.6|10
1732297180000|2024-11-22 17:39:40|30.72|30.67|30.72|30.67|30.73|30.68|30.71|30.66|5
1732297190000|2024-11-22 17:39:50|30.71|30.66|30.67|30.62|30.71|30.66|30.67|30.62|5
1732297200000|2024-11-22 17:40:00|30.68|30.63|30.76|30.71|30.76|30.71|30.68|30.63|8
1732297210000|2024-11-22 17:40:10|30.77|30.72|30.8|30.75|30.8|30.75|30.76|30.71|9
1732297220000|2024-11-22 17:40:20|30.81|30.76|30.85|30.8|30.85|30.8|30.81|30.76|11
1732297230000|2024-11-22 17:40:30|30.84|30.79|30.84|30.79|30.84|30.79|30.81|30.76|7
1732297240000|2024-11-22 17:40:40|30.83|30.78|30.85|30.8|30.85|30.8|30.82|30.77|7
1732297250000|2024-11-22 17:40:50|30.86|30.81|30.84|30.79|30.86|30.81|30.83|30.78|9
1732297260000|2024-11-22 17:41:00|30.85|30.8|30.92|30.87|30.92|30.87|30.84|30.79|11
1732297270000|2024-11-22 17:41:10|30.91|30.86|30.93|30.88|30.93|30.88|30.89|30.84|9
1732297280000|2024-11-22 17:41:20|30.92|30.87|30.94|30.89|30.95|30.9|30.92|30.87|11
1732297290000|2024-11-22 17:41:30|30.95|30.9|30.96|30.91|30.97|30.92|30.94|30.89|12
1732297300000|2024-11-22 17:41:40|30.97|30.92|30.98|30.93|30.99|30.94|30.96|30.91|8
1732297310000|2024-11-22 17:41:50|30.97|30.92|31|30.95|31|30.95|30.97|30.92|4
1732297320000|2024-11-22 17:42:00|30.99|30.94|30.99|30.94|30.99|30.94|30.98|30.93|5
1732297330000|2024-11-22 17:42:10|31|30.95|31.1|31.05|31.1|31.05|31|30.95|11
1732297340000|2024-11-22 17:42:20|31.12|31.07|31.11|31.06|31.14|31.09|31.11|31.06|6
1732297350000|2024-11-22 17:42:30|31.14|31.09|31.16|31.11|31.16|31.11|31.14|31.09|7
1732297360000|2024-11-22 17:42:40|31.15|31.1|31.16|31.11|31.16|31.11|31.15|31.1|2
1732297370000|2024-11-22 17:42:50|31.17|31.12|31.21|31.16|31.22|31.17|31.17|31.12|6
1732297380000|2024-11-22 17:43:00|31.2|31.15|31.18|31.13|31.2|31.15|31.17|31.12|7
1732297390000|2024-11-22 17:43:10|31.17|31.12|31.06|31.01|31.18|31.13|31.06|31.01|16
1732297400000|2024-11-22 17:43:20|31.05|31|31.1|31.05|31.1|31.05|31.05|31|7
1732297410000|2024-11-22 17:43:30|31.09|31.04|31.04|30.99|31.09|31.04|31.03|30.98|9
1732297420000|2024-11-22 17:43:40|31.03|30.98|30.91|30.86|31.04|30.99|30.9|30.85|9
1732297430000|2024-11-22 17:43:50|30.9|30.85|30.91|30.86|30.93|30.88|30.9|30.85|9
1732297440000|2024-11-22 17:44:00|30.9|30.85|30.94|30.89|30.94|30.89|30.87|30.82|10
1732297450000|2024-11-22 17:44:10|30.95|30.9|30.95|30.9|30.99|30.94|30.95|30.9|13
1732297460000|2024-11-22 17:44:20|30.94|30.89|30.95|30.9|30.95|30.9|30.94|30.89|6
1732297470000|2024-11-22 17:44:30|30.96|30.91|30.92|30.87|30.96|30.91|30.92|30.87|5
1732297480000|2024-11-22 17:44:40|30.93|30.88|30.92|30.87|30.93|30.88|30.89|30.84|9
1732297490000|2024-11-22 17:44:50|30.91|30.86|30.92|30.87|30.92|30.87|30.9|30.85|10
1732297500000|2024-11-22 17:45:00|30.91|30.86|30.9|30.85|30.92|30.87|30.89|30.84|6
1732297510000|2024-11-22 17:45:10|30.91|30.86|30.92|30.87|30.92|30.87|30.9|30.85|7
1732297520000|2024-11-22 17:45:20|30.91|30.86|30.95|30.9|30.96|30.91|30.91|30.86|7
1732297530000|2024-11-22 17:45:30|30.96|30.91|30.96|30.91|30.96|30.91|30.95|30.9|5
1732297540000|2024-11-22 17:45:40|30.97|30.92|30.98|30.93|30.98|30.93|30.97|30.92|2
1732297550000|2024-11-22 17:45:50|31.01|30.96|31.01|30.96|31.01|30.96|31|30.95|5
1732297560000|2024-11-22 17:46:00|31|30.95|30.98|30.93|31|30.95|30.96|30.91|6
1732297570000|2024-11-22 17:46:10|31|30.95|31.02|30.97|31.03|30.98|31|30.95|5
1732297580000|2024-11-22 17:46:20|31.01|30.96|31|30.95|31.01|30.96|30.97|30.92|6
1732297590000|2024-11-22 17:46:30|31.01|30.96|31.03|30.98|31.03|30.98|31.01|30.96|2
1732297600000|2024-11-22 17:46:40|31.04|30.99|31.11|31.06|31.11|31.06|31.04|30.99|6
1732297610000|2024-11-22 17:46:50|31.12|31.07|31.12|31.07|31.16|31.11|31.12|31.07|10
1732297620000|2024-11-22 17:47:00|31.11|31.06|31.1|31.05|31.13|31.08|31.1|31.05|6
1732297630000|2024-11-22 17:47:10|31.11|31.06|31.1|31.05|31.11|31.06|31.1|31.05|4
1732297640000|2024-11-22 17:47:20|31.09|31.04|31.06|31.01|31.09|31.04|31.06|31.01|5
1732297650000|2024-11-22 17:47:30|31.07|31.02|31.06|31.01|31.07|31.02|31.05|31|4
1732297660000|2024-11-22 17:47:40|31.07|31.02|31.05|31|31.08|31.03|31.04|30.99|9
1732297670000|2024-11-22 17:47:50|31.04|30.99|31.07|31.02|31.07|31.02|31.04|30.99|6
1732297680000|2024-11-22 17:48:00|31.05|31|31.08|31.03|31.08|31.03|31.04|30.99|6
1732297690000|2024-11-22 17:48:10|31.1|31.05|31.1|31.05|31.11|31.06|31.09|31.04|5
1732297700000|2024-11-22 17:48:20|31.11|31.06|31.08|31.03|31.12|31.07|31.08|31.03|6
1732297710000|2024-11-22 17:48:30|31.07|31.02|31.07|31.02|31.1|31.05|31.06|31.01|11
1732297720000|2024-11-22 17:48:40|31.08|31.03|31.07|31.02|31.1|31.05|31.07|31.02|8
1732297730000|2024-11-22 17:48:50|31.08|31.03|31.18|31.13|31.18|31.13|31.08|31.03|10
1732297740000|2024-11-22 17:49:00|31.17|31.12|31.12|31.07|31.17|31.12|31.11|31.06|6
1732297750000|2024-11-22 17:49:10|31.13|31.08|31.15|31.1|31.16|31.11|31.13|31.08|7
1732297760000|2024-11-22 17:49:20|31.16|31.11|31.12|31.07|31.16|31.11|31.12|31.07|9
1732297770000|2024-11-22 17:49:30|31.13|31.08|31.15|31.1|31.15|31.1|31.13|31.08|3
1732297780000|2024-11-22 17:49:40|31.17|31.12|31.26|31.21|31.26|31.21|31.17|31.12|9
1732297790000|2024-11-22 17:49:50|31.23|31.18|31.21|31.16|31.23|31.18|31.2|31.15|9
1732297800000|2024-11-22 17:50:00|31.22|31.17|31.25|31.2|31.26|31.21|31.21|31.16|8
1732297810000|2024-11-22 17:50:10|31.24|31.19|31.26|31.21|31.26|31.21|31.22|31.17|10
1732297820000|2024-11-22 17:50:20|31.27|31.22|31.3|31.25|31.3|31.25|31.27|31.22|3
1732297830000|2024-11-22 17:50:30|31.31|31.26|31.31|31.26|31.34|31.29|31.31|31.26|8
1732297840000|2024-11-22 17:50:40|31.3|31.25|31.27|31.22|31.3|31.25|31.26|31.21|6
1732297850000|2024-11-22 17:50:50|31.28|31.23|31.33|31.28|31.34|31.29|31.28|31.23|7
1732297860000|2024-11-22 17:51:00|31.31|31.26|31.29|31.24|31.31|31.26|31.28|31.23|8
1732297870000|2024-11-22 17:51:10|31.3|31.25|31.33|31.28|31.33|31.28|31.3|31.25|6
1732297880000|2024-11-22 17:51:20|31.34|31.29|31.33|31.28|31.34|31.29|31.32|31.27|6
1732297890000|2024-11-22 17:51:30|31.32|31.27|31.28|31.23|31.33|31.28|31.25|31.2|9
1732297900000|2024-11-22 17:51:40|31.29|31.24|31.29|31.24|31.3|31.25|31.28|31.23|5
1732297910000|2024-11-22 17:51:50|31.3|31.25|31.32|31.27|31.32|31.27|31.29|31.24|5
1732297920000|2024-11-22 17:52:00|31.33|31.28|31.34|31.29|31.34|31.29|31.32|31.27|8
1732297930000|2024-11-22 17:52:10|31.33|31.28|31.32|31.27|31.34|31.29|31.32|31.27|6
1732297940000|2024-11-22 17:52:20|31.33|31.28|31.35|31.3|31.35|31.3|31.33|31.28|7
1732297950000|2024-11-22 17:52:30|31.34|31.29|31.33|31.28|31.35|31.3|31.33|31.28|7
1732297960000|2024-11-22 17:52:40|31.32|31.27|31.33|31.28|31.33|31.28|31.32|31.27|4
1732297970000|2024-11-22 17:52:50|31.34|31.29|31.33|31.28|31.36|31.31|31.33|31.28|6
1732297980000|2024-11-22 17:53:00|31.3|31.25|31.24|31.19|31.3|31.25|31.24|31.19|10
1732297990000|2024-11-22 17:53:10|31.23|31.18|31.23|31.18|31.25|31.2|31.22|31.17|14
1732298000000|2024-11-22 17:53:20|31.24|31.19|31.25|31.2|31.26|31.21|31.23|31.18|9
1732298010000|2024-11-22 17:53:30|31.26|31.21|31.31|31.26|31.31|31.26|31.26|31.21|7
1732298020000|2024-11-22 17:53:40|31.32|31.27|31.39|31.34|31.39|31.34|31.32|31.27|8
1732298030000|2024-11-22 17:53:50|31.38|31.33|31.4|31.35|31.41|31.36|31.38|31.33|12
1732298040000|2024-11-22 17:54:00|31.39|31.34|31.42|31.37|31.42|31.37|31.39|31.34|8
1732298050000|2024-11-22 17:54:10|31.41|31.36|31.43|31.38|31.43|31.38|31.4|31.35|8
1732298060000|2024-11-22 17:54:20|31.44|31.39|31.4|31.35|31.44|31.39|31.4|31.35|7
1732298070000|2024-11-22 17:54:30|31.41|31.36|31.42|31.37|31.42|31.37|31.41|31.36|6
1732298080000|2024-11-22 17:54:40|31.43|31.38|31.42|31.37|31.44|31.39|31.42|31.37|4
1732298090000|2024-11-22 17:54:50|31.43|31.38|31.42|31.37|31.45|31.4|31.41|31.36|7
1732298100000|2024-11-22 17:55:00|31.41|31.36|31.43|31.38|31.43|31.38|31.39|31.34|6
1732298110000|2024-11-22 17:55:10|31.44|31.39|31.44|31.39|31.46|31.41|31.43|31.38|9
1732298120000|2024-11-22 17:55:20|31.45|31.4|31.46|31.41|31.47|31.42|31.45|31.4|4
1732298130000|2024-11-22 17:55:30|31.47|31.42|31.46|31.41|31.47|31.42|31.46|31.41|2
1732298140000|2024-11-22 17:55:40|31.44|31.39|31.4|31.35|31.44|31.39|31.4|31.35|4
1732298150000|2024-11-22 17:55:50|31.39|31.34|31.4|31.35|31.41|31.36|31.39|31.34|6
1732298160000|2024-11-22 17:56:00|31.39|31.34|31.34|31.29|31.39|31.34|31.27|31.22|14
1732298170000|2024-11-22 17:56:10|31.35|31.3|31.35|31.3|31.36|31.31|31.3|31.25|11
1732298180000|2024-11-22 17:56:20|31.34|31.29|31.3|31.25|31.35|31.3|31.3|31.25|8
1732298190000|2024-11-22 17:56:30|31.29|31.24|31.29|31.24|31.3|31.25|31.27|31.22|10
1732298200000|2024-11-22 17:56:40|31.28|31.23|31.25|31.2|31.28|31.23|31.23|31.18|14
1732298210000|2024-11-22 17:56:50|31.26|31.21|31.27|31.22|31.27|31.22|31.25|31.2|4
1732298220000|2024-11-22 17:57:00|31.26|31.21|31.24|31.19|31.26|31.21|31.22|31.17|11
1732298230000|2024-11-22 17:57:10|31.23|31.18|31.22|31.17|31.24|31.19|31.2|31.15|7
1732298240000|2024-11-22 17:57:20|31.23|31.18|31.22|31.17|31.23|31.18|31.21|31.16|4
1732298250000|2024-11-22 17:57:30|31.21|31.16|31.23|31.18|31.24|31.19|31.21|31.16|6
1732298260000|2024-11-22 17:57:40|31.21|31.16|31.17|31.12|31.21|31.16|31.16|31.11|10
1732298270000|2024-11-22 17:57:50|31.18|31.13|31.2|31.15|31.2|31.15|31.18|31.13|7
1732298280000|2024-11-22 17:58:00|31.19|31.14|31.17|31.12|31.19|31.14|31.17|31.12|5
1732298290000|2024-11-22 17:58:10|31.16|31.11|31.2|31.15|31.21|31.16|31.16|31.11|8
1732298300000|2024-11-22 17:58:20|31.21|31.16|31.25|31.2|31.25|31.2|31.21|31.16|7
1732298310000|2024-11-22 17:58:30|31.26|31.21|31.27|31.22|31.29|31.24|31.26|31.21|6
1732298320000|2024-11-22 17:58:40|31.26|31.21|31.29|31.24|31.29|31.24|31.26|31.21|4
1732298330000|2024-11-22 17:58:50|31.3|31.25|31.29|31.24|31.3|31.25|31.29|31.24|8
1732298340000|2024-11-22 17:59:00|31.28|31.23|31.26|31.21|31.28|31.23|31.25|31.2|6
1732298350000|2024-11-22 17:59:10|31.27|31.22|31.3|31.25|31.3|31.25|31.26|31.21|9
1732298360000|2024-11-22 17:59:20|31.31|31.26|31.36|31.31|31.36|31.31|31.31|31.26|5
1732298370000|2024-11-22 17:59:30|31.37|31.32|31.36|31.31|31.38|31.33|31.35|31.3|7
1732298380000|2024-11-22 17:59:40|31.35|31.3|31.36|31.31|31.36|31.31|31.32|31.27|9
1732298390000|2024-11-22 17:59:50|31.35|31.3|31.38|31.33|31.38|31.33|31.35|31.3|6
1732298400000|2024-11-22 18:00:00|31.37|31.32|31.43|31.38|31.45|31.4|31.36|31.31|11
1732298410000|2024-11-22 18:00:10|31.42|31.37|31.39|31.34|31.43|31.38|31.37|31.32|11
1732298420000|2024-11-22 18:00:20|31.38|31.33|31.42|31.37|31.42|31.37|31.38|31.33|6
1732298430000|2024-11-22 18:00:30|31.43|31.38|31.43|31.38|31.43|31.38|31.42|31.37|3
1732298440000|2024-11-22 18:00:40|31.44|31.39|31.51|31.46|31.51|31.46|31.44|31.39|7
1732298450000|2024-11-22 18:00:50|31.52|31.47|31.51|31.46|31.55|31.5|31.5|31.45|7
1732298460000|2024-11-22 18:01:00|31.5|31.45|31.52|31.47|31.52|31.47|31.49|31.44|17
1732298470000|2024-11-22 18:01:10|31.51|31.46|31.48|31.43|31.52|31.47|31.48|31.43|8
1732298480000|2024-11-22 18:01:20|31.47|31.42|31.47|31.42|31.48|31.43|31.47|31.42|7
1732298490000|2024-11-22 18:01:30|31.49|31.44|31.49|31.44|31.5|31.45|31.47|31.42|10
1732298500000|2024-11-22 18:01:40|31.5|31.45|31.58|31.53|31.58|31.53|31.49|31.44|10
1732298510000|2024-11-22 18:01:50|31.59|31.54|31.54|31.49|31.6|31.55|31.54|31.49|7
1732298520000|2024-11-22 18:02:00|31.53|31.48|31.53|31.48|31.55|31.5|31.53|31.48|5
1732298530000|2024-11-22 18:02:10|31.54|31.49|31.53|31.48|31.56|31.51|31.53|31.48|7
1732298540000|2024-11-22 18:02:20|31.52|31.47|31.62|31.57|31.62|31.57|31.52|31.47|11
1732298550000|2024-11-22 18:02:30|31.61|31.56|31.64|31.59|31.64|31.59|31.61|31.56|7
1732298560000|2024-11-22 18:02:40|31.63|31.58|31.64|31.59|31.64|31.59|31.63|31.58|2
1732298570000|2024-11-22 18:02:50|31.67|31.62|31.68|31.63|31.68|31.63|31.66|31.61|8
1732298580000|2024-11-22 18:03:00|31.69|31.64|31.76|31.71|31.76|31.71|31.69|31.64|7
1732298590000|2024-11-22 18:03:10|31.77|31.72|31.8|31.75|31.81|31.76|31.77|31.72|7
1732298600000|2024-11-22 18:03:20|31.81|31.76|31.81|31.76|31.81|31.76|31.8|31.75|5
1732298610000|2024-11-22 18:03:30|31.8|31.75|31.83|31.78|31.83|31.78|31.8|31.75|3
1732298620000|2024-11-22 18:03:40|31.82|31.77|31.83|31.78|31.84|31.79|31.81|31.76|8
1732298630000|2024-11-22 18:03:50|31.82|31.77|31.83|31.78|31.84|31.79|31.81|31.76|8
1732298640000|2024-11-22 18:04:00|31.82|31.77|31.83|31.78|31.84|31.79|31.82|31.77|4
1732298650000|2024-11-22 18:04:10|31.84|31.79|31.92|31.87|31.92|31.87|31.84|31.79|7
1732298660000|2024-11-22 18:04:20|31.93|31.88|31.93|31.88|31.97|31.92|31.93|31.88|7
1732298670000|2024-11-22 18:04:30|31.96|31.91|31.99|31.94|31.99|31.94|31.95|31.9|10
1732298680000|2024-11-22 18:04:40|31.98|31.93|31.93|31.88|31.99|31.94|31.92|31.87|8
1732298690000|2024-11-22 18:04:50|31.92|31.87|31.87|31.82|31.94|31.89|31.85|31.8|16
1732298700000|2024-11-22 18:05:00|31.86|31.81|31.95|31.9|31.95|31.9|31.83|31.78|14
1732298710000|2024-11-22 18:05:10|31.96|31.91|31.85|31.8|31.97|31.92|31.85|31.8|16
1732298720000|2024-11-22 18:05:20|31.86|31.81|31.93|31.88|31.93|31.88|31.85|31.8|7
1732298730000|2024-11-22 18:05:30|31.95|31.9|31.98|31.93|32.01|31.96|31.93|31.88|17
1732298740000|2024-11-22 18:05:40|31.96|31.91|31.94|31.89|31.96|31.91|31.93|31.88|12
1732298750000|2024-11-22 18:05:50|31.95|31.9|31.96|31.91|31.96|31.91|31.94|31.89|4
1732298760000|2024-11-22 18:06:00|31.95|31.9|31.96|31.91|31.96|31.91|31.95|31.9|2
1732298770000|2024-11-22 18:06:10|31.97|31.92|31.97|31.92|31.97|31.92|31.97|31.92|1
1732298780000|2024-11-22 18:06:20|31.98|31.93|32.02|31.97|32.02|31.97|31.98|31.93|5
1732298790000|2024-11-22 18:06:30|32.03|31.98|32.08|32.03|32.08|32.03|32.03|31.98|6
1732298800000|2024-11-22 18:06:40|32.09|32.04|32.07|32.02|32.09|32.04|32.04|31.99|10
1732298810000|2024-11-22 18:06:50|32.04|31.99|32.07|32.02|32.07|32.02|32.04|31.99|7
1732298820000|2024-11-22 18:07:00|32.08|32.03|32.04|31.99|32.08|32.03|32.04|31.99|6
1732298830000|2024-11-22 18:07:10|32.05|32|32|31.95|32.05|32|32|31.95|7
1732298840000|2024-11-22 18:07:20|32.01|31.96|32.04|31.99|32.04|31.99|32.01|31.96|2
1732298850000|2024-11-22 18:07:30|32.02|31.97|32.01|31.96|32.03|31.98|32|31.95|9
1732298860000|2024-11-22 18:07:40|32.02|31.97|32.05|32|32.05|32|32.01|31.96|6
1732298870000|2024-11-22 18:07:50|32.04|31.99|32.05|32|32.05|32|32.03|31.98|3
1732298880000|2024-11-22 18:08:00|32.02|31.97|31.98|31.93|32.02|31.97|31.98|31.93|5
1732298890000|2024-11-22 18:08:10|32|31.95|31.98|31.93|32.03|31.98|31.98|31.93|7
1732298900000|2024-11-22 18:08:20|31.99|31.94|31.99|31.94|31.99|31.94|31.98|31.93|3
1732298910000|2024-11-22 18:08:30|32|31.95|31.98|31.93|32|31.95|31.98|31.93|5
1732298920000|2024-11-22 18:08:40|31.99|31.94|31.99|31.94|31.99|31.94|31.99|31.94|1
1732298930000|2024-11-22 18:08:50|31.98|31.93|32.05|32|32.07|32.02|31.98|31.93|8
1732298940000|2024-11-22 18:09:00|32.04|31.99|32.08|32.03|32.08|32.03|32.03|31.98|7
1732298950000|2024-11-22 18:09:10|32.09|32.04|32.12|32.07|32.15|32.1|32.09|32.04|15
1732298960000|2024-11-22 18:09:20|32.13|32.08|32.12|32.07|32.13|32.08|32.1|32.05|6
1732298970000|2024-11-22 18:09:30|32.13|32.08|32.13|32.08|32.17|32.12|32.13|32.08|7
1732298980000|2024-11-22 18:09:40|32.14|32.09|32.15|32.1|32.17|32.12|32.14|32.09|10
1732298990000|2024-11-22 18:09:50|32.14|32.09|32.14|32.09|32.14|32.09|32.14|32.09|1
1732299000000|2024-11-22 18:10:00|32.13|32.08|32.13|32.08|32.14|32.09|32.12|32.07|5
1732299010000|2024-11-22 18:10:10|32.12|32.07|32.06|32.01|32.12|32.07|32.06|32.01|5
1732299020000|2024-11-22 18:10:20|32.08|32.03|32.07|32.02|32.09|32.04|32.06|32.01|4
1732299030000|2024-11-22 18:10:30|32.08|32.03|32.11|32.06|32.11|32.06|32.08|32.03|3
1732299040000|2024-11-22 18:10:40|32.1|32.05|32.11|32.06|32.11|32.06|32.1|32.05|2
1732299050000|2024-11-22 18:10:50|32.12|32.07|32.1|32.05|32.12|32.07|32.1|32.05|3
1732299060000|2024-11-22 18:11:00|32.12|32.07|32.15|32.1|32.15|32.1|32.12|32.07|3
1732299070000|2024-11-22 18:11:10|32.16|32.11|32.15|32.1|32.16|32.11|32.15|32.1|2
1732299080000|2024-11-22 18:11:20|32.14|32.09|32.14|32.09|32.15|32.1|32.14|32.09|3
1732299090000|2024-11-22 18:11:30|32.15|32.1|32.17|32.12|32.17|32.12|32.14|32.09|5
1732299100000|2024-11-22 18:11:40|32.16|32.11|32.16|32.11|32.16|32.11|32.15|32.1|3
1732299110000|2024-11-22 18:11:50|32.15|32.1|32.15|32.1|32.15|32.1|32.15|32.1|1
1732299120000|2024-11-22 18:12:00|32.16|32.11|32.15|32.1|32.16|32.11|32.15|32.1|2
1732299130000|2024-11-22 18:12:10|32.16|32.11|32.16|32.11|32.16|32.11|32.16|32.11|1
1732299140000|2024-11-22 18:12:20|32.15|32.1|32.12|32.07|32.15|32.1|32.12|32.07|3
1732299150000|2024-11-22 18:12:30|32.13|32.08|32.13|32.08|32.13|32.08|32.13|32.08|1
1732299160000|2024-11-22 18:12:40|32.14|32.09|32.15|32.1|32.15|32.1|32.14|32.09|2
1732299170000|2024-11-22 18:12:50|32.13|32.08|32.2|32.15|32.2|32.15|32.13|32.08|10
1732299180000|2024-11-22 18:13:00|32.21|32.16|32.19|32.14|32.21|32.16|32.19|32.14|3
1732299190000|2024-11-22 18:13:10|32.18|32.13|32.16|32.11|32.19|32.14|32.16|32.11|4
1732299200000|2024-11-22 18:13:20|32.17|32.12|32.14|32.09|32.17|32.12|32.14|32.09|4
1732299210000|2024-11-22 18:13:30|32.15|32.1|32.17|32.12|32.17|32.12|32.15|32.1|3
1732299220000|2024-11-22 18:13:40|32.15|32.1|32.16|32.11|32.16|32.11|32.15|32.1|2
1732299240000|2024-11-22 18:14:00|32.14|32.09|32.1|32.05|32.15|32.1|32.09|32.04|9
1732299250000|2024-11-22 18:14:10|32.09|32.04|32.07|32.02|32.09|32.04|32.06|32.01|7
1732299260000|2024-11-22 18:14:20|32.24|32.19|32.2|32.15|32.25|32.2|32.18|32.13|11
1732299270000|2024-11-22 18:14:30|32.19|32.14|32.2|32.15|32.2|32.15|32.18|32.13|8
1732299280000|2024-11-22 18:14:40|32.19|32.14|32.2|32.15|32.2|32.15|32.18|32.13|4
1732299290000|2024-11-22 18:14:50|32.21|32.16|32.19|32.14|32.23|32.18|32.19|32.14|11
1732299300000|2024-11-22 18:15:00|32.18|32.13|32.17|32.12|32.2|32.15|32.15|32.1|9
1732299310000|2024-11-22 18:15:10|32.18|32.13|32.27|32.22|32.27|32.22|32.17|32.12|14
1732299320000|2024-11-22 18:15:20|32.3|32.25|32.36|32.31|32.37|32.32|32.3|32.25|9
1732299330000|2024-11-22 18:15:30|32.37|32.32|32.29|32.24|32.37|32.32|32.29|32.24|8
1732299340000|2024-11-22 18:15:40|32.27|32.22|32.37|32.32|32.38|32.33|32.27|32.22|16
1732299350000|2024-11-22 18:15:50|32.38|32.33|32.48|32.43|32.48|32.43|32.38|32.33|14
1732299360000|2024-11-22 18:16:00|32.49|32.44|32.48|32.43|32.5|32.45|32.48|32.43|4
1732299370000|2024-11-22 18:16:10|32.49|32.44|32.54|32.49|32.54|32.49|32.48|32.43|9
1732299380000|2024-11-22 18:16:20|32.53|32.48|32.48|32.43|32.53|32.48|32.47|32.42|12
1732299390000|2024-11-22 18:16:30|32.47|32.42|32.46|32.41|32.51|32.46|32.46|32.41|19
1732299400000|2024-11-22 18:16:40|32.47|32.42|32.47|32.42|32.5|32.45|32.46|32.41|9
1732299410000|2024-11-22 18:16:50|32.45|32.4|32.37|32.32|32.45|32.4|32.35|32.3|11
1732299420000|2024-11-22 18:17:00|32.36|32.31|32.37|32.32|32.37|32.32|32.3|32.25|12
1732299430000|2024-11-22 18:17:10|32.38|32.33|32.34|32.29|32.38|32.33|32.34|32.29|7
1732299440000|2024-11-22 18:17:20|32.33|32.28|32.3|32.25|32.33|32.28|32.29|32.24|11
1732299450000|2024-11-22 18:17:30|32.29|32.24|32.32|32.27|32.33|32.28|32.29|32.24|6
1732299460000|2024-11-22 18:17:40|32.33|32.28|32.31|32.26|32.33|32.28|32.29|32.24|9
1732299470000|2024-11-22 18:17:50|32.3|32.25|32.43|32.38|32.43|32.38|32.3|32.25|11
1732299480000|2024-11-22 18:18:00|32.44|32.39|32.44|32.39|32.44|32.39|32.42|32.37|9
1732299490000|2024-11-22 18:18:10|32.42|32.37|32.47|32.42|32.47|32.42|32.4|32.35|13
1732299500000|2024-11-22 18:18:20|32.48|32.43|32.5|32.45|32.56|32.51|32.48|32.43|13
1732299510000|2024-11-22 18:18:30|32.48|32.43|32.44|32.39|32.49|32.44|32.44|32.39|13
1732299520000|2024-11-22 18:18:40|32.43|32.38|32.47|32.42|32.47|32.42|32.43|32.38|7
1732299530000|2024-11-22 18:18:50|32.5|32.45|32.49|32.44|32.5|32.45|32.49|32.44|2
1732299540000|2024-11-22 18:19:00|32.5|32.45|32.51|32.46|32.51|32.46|32.5|32.45|2
1732299550000|2024-11-22 18:19:10|32.5|32.45|32.49|32.44|32.5|32.45|32.49|32.44|2
1732299560000|2024-11-22 18:19:20|32.5|32.45|32.5|32.45|32.5|32.45|32.5|32.45|1
1732299570000|2024-11-22 18:19:30|32.51|32.46|32.51|32.46|32.51|32.46|32.51|32.46|1
1732299580000|2024-11-22 18:19:40|32.52|32.47|32.51|32.46|32.52|32.47|32.51|32.46|2
1732299590000|2024-11-22 18:19:50|32.52|32.47|32.54|32.49|32.54|32.49|32.52|32.47|2
1732299600000|2024-11-22 18:20:00|32.51|32.46|32.52|32.47|32.52|32.47|32.51|32.46|2
1732299610000|2024-11-22 18:20:10|32.53|32.48|32.53|32.48|32.54|32.49|32.52|32.47|6
1732299620000|2024-11-22 18:20:20|32.54|32.49|32.58|32.53|32.58|32.53|32.54|32.49|4
1732299630000|2024-11-22 18:20:30|32.57|32.52|32.57|32.52|32.57|32.52|32.56|32.51|3
1732299640000|2024-11-22 18:20:40|32.58|32.53|32.58|32.53|32.58|32.53|32.58|32.53|1
1732299650000|2024-11-22 18:20:50|32.59|32.54|32.59|32.54|32.59|32.54|32.59|32.54|1
1732299660000|2024-11-22 18:21:00|32.6|32.55|32.61|32.56|32.61|32.56|32.6|32.55|4
1732299670000|2024-11-22 18:21:10|32.59|32.54|32.61|32.56|32.61|32.56|32.59|32.54|2
1732299680000|2024-11-22 18:21:20|32.59|32.54|32.59|32.54|32.59|32.54|32.59|32.54|1
1732299690000|2024-11-22 18:21:30|32.6|32.55|32.61|32.56|32.61|32.56|32.6|32.55|2
1732299700000|2024-11-22 18:21:40|32.59|32.54|32.6|32.55|32.6|32.55|32.59|32.54|4
1732299710000|2024-11-22 18:21:50|32.61|32.56|32.62|32.57|32.66|32.61|32.61|32.56|7
1732299720000|2024-11-22 18:22:00|32.61|32.56|32.63|32.58|32.63|32.58|32.61|32.56|3
1732299730000|2024-11-22 18:22:10|32.64|32.59|32.67|32.62|32.67|32.62|32.63|32.58|4
1732299740000|2024-11-22 18:22:20|32.68|32.63|32.66|32.61|32.69|32.64|32.66|32.61|4
1732299750000|2024-11-22 18:22:30|32.67|32.62|32.67|32.62|32.67|32.62|32.66|32.61|5
1732299760000|2024-11-22 18:22:40|32.68|32.63|32.68|32.63|32.68|32.63|32.67|32.62|3
1732299770000|2024-11-22 18:22:50|32.69|32.64|32.68|32.63|32.69|32.64|32.68|32.63|2
1732299780000|2024-11-22 18:23:00|32.67|32.62|32.68|32.63|32.68|32.63|32.67|32.62|2
1732299790000|2024-11-22 18:23:10|32.67|32.62|32.7|32.65|32.7|32.65|32.67|32.62|2
1732299800000|2024-11-22 18:23:20|32.71|32.66|32.7|32.65|32.72|32.67|32.69|32.64|8
1732299810000|2024-11-22 18:23:30|32.71|32.66|32.7|32.65|32.71|32.66|32.7|32.65|2
1732299820000|2024-11-22 18:23:40|32.71|32.66|32.71|32.66|32.71|32.66|32.71|32.66|1
1732299830000|2024-11-22 18:23:50|32.7|32.65|32.7|32.65|32.7|32.65|32.7|32.65|1
1732299840000|2024-11-22 18:24:00|32.67|32.62|32.64|32.59|32.67|32.62|32.64|32.59|6
1732299850000|2024-11-22 18:24:10|32.65|32.6|32.65|32.6|32.66|32.61|32.65|32.6|3
1732299860000|2024-11-22 18:24:20|32.66|32.61|32.66|32.61|32.68|32.63|32.66|32.61|5
1732299870000|2024-11-22 18:24:30|32.67|32.62|32.67|32.62|32.7|32.65|32.67|32.62|3
1732299880000|2024-11-22 18:24:40|32.66|32.61|32.62|32.57|32.66|32.61|32.61|32.56|4
1732299890000|2024-11-22 18:24:50|32.64|32.59|32.65|32.6|32.65|32.6|32.64|32.59|2
1732299900000|2024-11-22 18:25:00|32.63|32.58|32.65|32.6|32.65|32.6|32.63|32.58|2
1732299910000|2024-11-22 18:25:10|32.66|32.61|32.75|32.7|32.75|32.7|32.66|32.61|11
1732299920000|2024-11-22 18:25:20|32.74|32.69|32.74|32.69|32.74|32.69|32.73|32.68|7
1732299930000|2024-11-22 18:25:30|32.75|32.7|32.73|32.68|32.75|32.7|32.73|32.68|2
1732299940000|2024-11-22 18:25:40|32.74|32.69|32.74|32.69|32.74|32.69|32.73|32.68|5
1732299950000|2024-11-22 18:25:50|32.73|32.68|32.73|32.68|32.73|32.68|32.73|32.68|1
1732299960000|2024-11-22 18:26:00|32.71|32.66|32.68|32.63|32.73|32.68|32.68|32.63|8
1732299970000|2024-11-22 18:26:10|32.67|32.62|32.68|32.63|32.68|32.63|32.67|32.62|2
1732299980000|2024-11-22 18:26:20|32.67|32.62|32.67|32.62|32.7|32.65|32.66|32.61|6
1732299990000|2024-11-22 18:26:30|32.66|32.61|32.67|32.62|32.67|32.62|32.66|32.61|8
1732300000000|2024-11-22 18:26:40|32.68|32.63|32.63|32.58|32.68|32.63|32.63|32.58|7
1732300010000|2024-11-22 18:26:50|32.62|32.57|32.61|32.56|32.63|32.58|32.61|32.56|4
1732300020000|2024-11-22 18:27:00|32.59|32.54|32.61|32.56|32.62|32.57|32.59|32.54|15
1732300030000|2024-11-22 18:27:10|32.6|32.55|32.62|32.57|32.62|32.57|32.6|32.55|3
1732300040000|2024-11-22 18:27:20|32.73|32.68|32.74|32.69|32.75|32.7|32.73|32.68|6
1732300050000|2024-11-22 18:27:30|32.75|32.7|32.78|32.73|32.81|32.76|32.75|32.7|12
1732300060000|2024-11-22 18:27:40|32.79|32.74|32.8|32.75|32.81|32.76|32.79|32.74|5
1732300070000|2024-11-22 18:27:50|32.81|32.76|32.81|32.76|32.82|32.77|32.8|32.75|7
1732300080000|2024-11-22 18:28:00|32.8|32.75|32.84|32.79|32.84|32.79|32.8|32.75|10
1732300090000|2024-11-22 18:28:10|32.83|32.78|32.8|32.75|32.83|32.78|32.8|32.75|4
1732300100000|2024-11-22 18:28:20|32.78|32.73|32.75|32.7|32.78|32.73|32.75|32.7|3
1732300110000|2024-11-22 18:28:30|32.76|32.71|32.8|32.75|32.8|32.75|32.76|32.71|8
1732300120000|2024-11-22 18:28:40|32.79|32.74|32.82|32.77|32.82|32.77|32.79|32.74|6
1732300130000|2024-11-22 18:28:50|32.8|32.75|32.65|32.6|32.8|32.75|32.65|32.6|14
1732300140000|2024-11-22 18:29:00|32.64|32.59|32.56|32.51|32.64|32.59|32.56|32.51|9
1732300150000|2024-11-22 18:29:10|32.57|32.52|32.51|32.46|32.57|32.52|32.5|32.45|9
1732300160000|2024-11-22 18:29:20|32.5|32.45|32.46|32.41|32.5|32.45|32.44|32.39|19
1732300170000|2024-11-22 18:29:30|32.45|32.4|32.39|32.34|32.46|32.41|32.39|32.34|8
1732300180000|2024-11-22 18:29:40|32.4|32.35|32.39|32.34|32.42|32.37|32.39|32.34|12
1732300190000|2024-11-22 18:29:50|32.38|32.33|32.4|32.35|32.41|32.36|32.38|32.33|7
1732300200000|2024-11-22 18:30:00|32.41|32.36|32.48|32.43|32.48|32.43|32.4|32.35|16
1732300210000|2024-11-22 18:30:10|32.46|32.41|32.46|32.41|32.46|32.41|32.44|32.39|10
1732300220000|2024-11-22 18:30:20|32.47|32.42|32.55|32.5|32.57|32.52|32.47|32.42|14
1732300230000|2024-11-22 18:30:30|32.54|32.49|32.58|32.53|32.61|32.56|32.53|32.48|14
1732300240000|2024-11-22 18:30:40|32.59|32.54|32.69|32.64|32.71|32.66|32.57|32.52|14
1732300250000|2024-11-22 18:30:50|32.68|32.63|32.68|32.63|32.69|32.64|32.67|32.62|6
1732300260000|2024-11-22 18:31:00|32.67|32.62|32.9|32.85|32.9|32.85|32.65|32.6|22
1732300270000|2024-11-22 18:31:10|32.91|32.86|32.98|32.93|32.98|32.93|32.9|32.85|14
1732300280000|2024-11-22 18:31:20|32.97|32.92|32.99|32.94|32.99|32.94|32.94|32.89|7
1732300290000|2024-11-22 18:31:30|32.98|32.93|33|32.95|33|32.95|32.98|32.93|15
1732300300000|2024-11-22 18:31:40|32.99|32.94|32.98|32.93|32.99|32.94|32.95|32.9|16
1732300310000|2024-11-22 18:31:50|32.99|32.94|32.96|32.91|32.99|32.94|32.96|32.91|7
1732300320000|2024-11-22 18:32:00|32.95|32.9|32.88|32.83|32.95|32.9|32.84|32.79|16
1732300330000|2024-11-22 18:32:10|32.85|32.8|32.85|32.8|32.88|32.83|32.84|32.79|10
1732300340000|2024-11-22 18:32:20|32.84|32.79|32.74|32.69|32.84|32.79|32.73|32.68|12
1732300350000|2024-11-22 18:32:30|32.77|32.72|32.82|32.77|32.82|32.77|32.73|32.68|14
1732300360000|2024-11-22 18:32:40|32.8|32.75|32.79|32.74|32.82|32.77|32.78|32.73|17
1732300370000|2024-11-22 18:32:50|32.78|32.73|32.81|32.76|32.82|32.77|32.76|32.71|15
1732300380000|2024-11-22 18:33:00|32.8|32.75|32.77|32.72|32.81|32.76|32.77|32.72|9
1732300390000|2024-11-22 18:33:10|32.76|32.71|32.78|32.73|32.78|32.73|32.75|32.7|9
1732300400000|2024-11-22 18:33:20|32.77|32.72|32.87|32.82|32.9|32.85|32.76|32.71|15
1732300410000|2024-11-22 18:33:30|32.88|32.83|32.75|32.7|32.88|32.83|32.75|32.7|14
1732300420000|2024-11-22 18:33:40|32.76|32.71|32.76|32.71|32.76|32.71|32.75|32.7|3
1732300430000|2024-11-22 18:33:50|32.75|32.7|32.68|32.63|32.75|32.7|32.68|32.63|7
1732300440000|2024-11-22 18:34:00|32.7|32.65|32.77|32.72|32.77|32.72|32.69|32.64|9
1732300450000|2024-11-22 18:34:10|32.78|32.73|32.77|32.72|32.79|32.74|32.74|32.69|15
1732300460000|2024-11-22 18:34:20|32.78|32.73|32.79|32.74|32.79|32.74|32.77|32.72|8
1732300470000|2024-11-22 18:34:30|32.8|32.75|32.85|32.8|32.86|32.81|32.8|32.75|7
1732300480000|2024-11-22 18:34:40|32.84|32.79|32.82|32.77|32.84|32.79|32.8|32.75|8
1732300490000|2024-11-22 18:34:50|32.83|32.78|32.84|32.79|32.85|32.8|32.82|32.77|8
1732300500000|2024-11-22 18:35:00|32.83|32.78|32.94|32.89|32.94|32.89|32.8|32.75|16
1732300510000|2024-11-22 18:35:10|32.95|32.9|32.9|32.85|32.98|32.93|32.9|32.85|10
1732300520000|2024-11-22 18:35:20|32.92|32.87|32.95|32.9|32.95|32.9|32.89|32.84|12
1732300530000|2024-11-22 18:35:30|32.97|32.92|32.97|32.92|32.99|32.94|32.96|32.91|6
1732300540000|2024-11-22 18:35:40|32.98|32.93|32.97|32.92|32.99|32.94|32.97|32.92|4
1732300550000|2024-11-22 18:35:50|32.96|32.91|32.84|32.79|32.98|32.93|32.84|32.79|20
1732300560000|2024-11-22 18:36:00|32.83|32.78|32.81|32.76|32.85|32.8|32.81|32.76|11
1732300570000|2024-11-22 18:36:10|32.78|32.73|32.87|32.82|32.87|32.82|32.77|32.72|14
1732300580000|2024-11-22 18:36:20|32.88|32.83|32.87|32.82|32.88|32.83|32.85|32.8|13
1732300590000|2024-11-22 18:36:30|32.86|32.81|32.93|32.88|32.95|32.9|32.86|32.81|15
1732300600000|2024-11-22 18:36:40|32.92|32.87|32.96|32.91|32.96|32.91|32.92|32.87|5
1732300610000|2024-11-22 18:36:50|32.97|32.92|32.99|32.94|32.99|32.94|32.96|32.91|5
1732300620000|2024-11-22 18:37:00|33|32.95|33.01|32.96|33.01|32.96|33|32.95|2
1732300630000|2024-11-22 18:37:10|33.02|32.97|33.14|33.09|33.14|33.09|33.02|32.97|11
1732300640000|2024-11-22 18:37:20|33.15|33.1|33.14|33.09|33.17|33.12|33.14|33.09|11
1732300650000|2024-11-22 18:37:30|33.13|33.08|33.09|33.04|33.13|33.08|33.02|32.97|16
1732300660000|2024-11-22 18:37:40|33.08|33.03|33.08|33.03|33.08|33.03|33.01|32.96|12
1732300670000|2024-11-22 18:37:50|33.09|33.04|33.2|33.15|33.2|33.15|33.09|33.04|9
1732300680000|2024-11-22 18:38:00|33.19|33.14|33.11|33.06|33.19|33.14|33.11|33.06|9
1732300690000|2024-11-22 18:38:10|33.14|33.09|33.1|33.05|33.16|33.11|33.09|33.04|16
1732300700000|2024-11-22 18:38:20|33.09|33.04|33.1|33.05|33.1|33.05|33.08|33.03|7
1732300710000|2024-11-22 18:38:30|33.11|33.06|33.13|33.08|33.14|33.09|33.11|33.06|7
1732300720000|2024-11-22 18:38:40|33.12|33.07|33.18|33.13|33.19|33.14|33.12|33.07|11
1732300730000|2024-11-22 18:38:50|33.17|33.12|33.18|33.13|33.19|33.14|33.16|33.11|10
1732300740000|2024-11-22 18:39:00|33.17|33.12|33.17|33.12|33.18|33.13|33.1|33.05|10
1732300750000|2024-11-22 18:39:10|33.18|33.13|33.2|33.15|33.2|33.15|33.18|33.13|5
1732300760000|2024-11-22 18:39:20|33.19|33.14|33.17|33.12|33.19|33.14|33.16|33.11|5
1732300770000|2024-11-22 18:39:30|33.16|33.11|33.19|33.14|33.19|33.14|33.16|33.11|3
1732300780000|2024-11-22 18:39:40|33.2|33.15|33.22|33.17|33.22|33.17|33.18|33.13|9
1732300790000|2024-11-22 18:39:50|33.21|33.16|33.18|33.13|33.22|33.17|33.18|33.13|7
1732300800000|2024-11-22 18:40:00|33.19|33.14|33.09|33.04|33.28|33.23|33.07|33.02|19
1732300810000|2024-11-22 18:40:10|33.1|33.05|33.22|33.17|33.25|33.2|33.1|33.05|15
1732300820000|2024-11-22 18:40:20|33.19|33.14|33.21|33.16|33.21|33.16|33.17|33.12|16
1732300830000|2024-11-22 18:40:30|33.17|33.12|33.09|33.04|33.17|33.12|33.09|33.04|13
1732300840000|2024-11-22 18:40:40|33.08|33.03|33.03|32.98|33.08|33.03|33.03|32.98|11
1732300850000|2024-11-22 18:40:50|33.04|32.99|33.02|32.97|33.04|32.99|33.01|32.96|11
1732300860000|2024-11-22 18:41:00|33|32.95|33.03|32.98|33.04|32.99|32.96|32.91|13
1732300870000|2024-11-22 18:41:10|33.04|32.99|33.04|32.99|33.04|32.99|33.04|32.99|1
1732300890000|2024-11-22 18:41:30|33.05|33|33.07|33.02|33.07|33.02|33.05|33|3
1732300900000|2024-11-22 18:41:40|33.08|33.03|33.11|33.06|33.11|33.06|33.07|33.02|4
1732300910000|2024-11-22 18:41:50|33.09|33.04|33.06|33.01|33.09|33.04|33.06|33.01|3
1732300920000|2024-11-22 18:42:00|33.05|33|33.05|33|33.05|33|33.05|33|1
1732300930000|2024-11-22 18:42:10|33.04|32.99|33.04|32.99|33.04|32.99|33.03|32.98|3
1732300940000|2024-11-22 18:42:20|33.02|32.97|33.02|32.97|33.02|32.97|33.02|32.97|1
1732300950000|2024-11-22 18:42:30|33.04|32.99|33.03|32.98|33.04|32.99|33.03|32.98|2
1732300970000|2024-11-22 18:42:50|33.01|32.96|33.02|32.97|33.02|32.97|33.01|32.96|2
1732300980000|2024-11-22 18:43:00|33.04|32.99|33.03|32.98|33.04|32.99|33.03|32.98|4
1732300990000|2024-11-22 18:43:10|33.01|32.96|33.01|32.96|33.01|32.96|33.01|32.96|1
1732301000000|2024-11-22 18:43:20|33.03|32.98|33.03|32.98|33.04|32.99|33.03|32.98|3
1732301010000|2024-11-22 18:43:30|33.02|32.97|33|32.95|33.02|32.97|33|32.95|3
1732301020000|2024-11-22 18:43:40|33.01|32.96|32.99|32.94|33.01|32.96|32.99|32.94|5
1732301030000|2024-11-22 18:43:50|33|32.95|33|32.95|33|32.95|33|32.95|1
1732301040000|2024-11-22 18:44:00|32.99|32.94|32.97|32.92|32.99|32.94|32.97|32.92|3
1732301060000|2024-11-22 18:44:20|32.96|32.91|32.95|32.9|32.96|32.91|32.95|32.9|2
1732301070000|2024-11-22 18:44:30|32.94|32.89|32.95|32.9|32.95|32.9|32.94|32.89|2
1732301080000|2024-11-22 18:44:40|32.94|32.89|32.92|32.87|32.94|32.89|32.92|32.87|3
1732301090000|2024-11-22 18:44:50|32.9|32.85|32.89|32.84|32.9|32.85|32.89|32.84|2
1732301100000|2024-11-22 18:45:00|32.88|32.83|32.87|32.82|32.89|32.84|32.87|32.82|4
1732301110000|2024-11-22 18:45:10|32.88|32.83|32.88|32.83|32.88|32.83|32.87|32.82|3
1732301120000|2024-11-22 18:45:20|32.87|32.82|32.86|32.81|32.87|32.82|32.86|32.81|2
1732301130000|2024-11-22 18:45:30|32.9|32.85|32.9|32.85|32.91|32.86|32.9|32.85|3
1732301150000|2024-11-22 18:45:50|32.89|32.84|32.89|32.84|32.9|32.85|32.89|32.84|3
1732301160000|2024-11-22 18:46:00|32.88|32.83|32.88|32.83|32.88|32.83|32.88|32.83|1
1732301170000|2024-11-22 18:46:10|32.87|32.82|32.86|32.81|32.89|32.84|32.86|32.81|7
1732301180000|2024-11-22 18:46:20|32.85|32.8|32.83|32.78|32.85|32.8|32.83|32.78|2
1732301190000|2024-11-22 18:46:30|32.82|32.77|32.81|32.76|32.83|32.78|32.81|32.76|4
1732301200000|2024-11-22 18:46:40|32.8|32.75|32.73|32.68|32.8|32.75|32.73|32.68|11
1732301210000|2024-11-22 18:46:50|32.7|32.65|32.66|32.61|32.7|32.65|32.66|32.61|2
1732301220000|2024-11-22 18:47:00|32.68|32.63|32.7|32.65|32.7|32.65|32.68|32.63|6
1732301230000|2024-11-22 18:47:10|32.68|32.63|32.69|32.64|32.7|32.65|32.68|32.63|7
1732301240000|2024-11-22 18:47:20|32.71|32.66|32.71|32.66|32.71|32.66|32.7|32.65|5
1732301250000|2024-11-22 18:47:30|32.7|32.65|32.7|32.65|32.7|32.65|32.7|32.65|1
1732301260000|2024-11-22 18:47:40|32.69|32.64|32.71|32.66|32.71|32.66|32.69|32.64|6
1732301270000|2024-11-22 18:47:50|32.7|32.65|32.71|32.66|32.71|32.66|32.7|32.65|2
1732301280000|2024-11-22 18:48:00|32.72|32.67|32.74|32.69|32.74|32.69|32.72|32.67|2
1732301290000|2024-11-22 18:48:10|32.75|32.7|32.76|32.71|32.76|32.71|32.75|32.7|4
1732301300000|2024-11-22 18:48:20|32.75|32.7|32.73|32.68|32.75|32.7|32.73|32.68|3
1732301310000|2024-11-22 18:48:30|32.72|32.67|32.63|32.58|32.72|32.67|32.6|32.55|11
1732301320000|2024-11-22 18:48:40|32.64|32.59|32.64|32.59|32.64|32.59|32.61|32.56|9
1732301330000|2024-11-22 18:48:50|32.63|32.58|32.59|32.54|32.63|32.58|32.59|32.54|4
1732301340000|2024-11-22 18:49:00|32.58|32.53|32.12|32.07|32.58|32.53|32.05|32|10
1732301350000|2024-11-22 18:49:10|32.11|32.06|32.13|32.08|32.16|32.11|32.11|32.06|10
1732301360000|2024-11-22 18:49:20|32.12|32.07|32.12|32.07|32.15|32.1|32.11|32.06|12
1732301370000|2024-11-22 18:49:30|32.11|32.06|32.11|32.06|32.13|32.08|32.04|31.99|16
1732301380000|2024-11-22 18:49:40|32.12|32.07|32.08|32.03|32.14|32.09|32.07|32.02|9
1732301390000|2024-11-22 18:49:50|32.06|32.01|32.05|32|32.06|32.01|32.05|32|4
1732301400000|2024-11-22 18:50:00|32.06|32.01|32.18|32.13|32.2|32.15|32.06|32.01|14
1732301410000|2024-11-22 18:50:10|32.16|32.11|32.09|32.04|32.26|32.21|32.09|32.04|16
1732301420000|2024-11-22 18:50:20|32.06|32.01|31.86|31.81|32.06|32.01|31.86|31.81|18
1732301430000|2024-11-22 18:50:30|31.84|31.79|31.79|31.74|31.84|31.79|31.77|31.72|10
1732301440000|2024-11-22 18:50:40|31.83|31.78|31.93|31.88|31.95|31.9|31.82|31.77|19
1732301450000|2024-11-22 18:50:50|31.94|31.89|31.92|31.87|31.95|31.9|31.88|31.83|21
1732301460000|2024-11-22 18:51:00|31.9|31.85|31.84|31.79|31.96|31.91|31.84|31.79|14
1732301470000|2024-11-22 18:51:10|31.87|31.82|31.94|31.89|31.97|31.92|31.87|31.82|13
1732301480000|2024-11-22 18:51:20|31.93|31.88|31.87|31.82|31.94|31.89|31.82|31.77|18
1732301490000|2024-11-22 18:51:30|31.86|31.81|31.84|31.79|31.89|31.84|31.82|31.77|15
1732301500000|2024-11-22 18:51:40|31.81|31.76|31.83|31.78|31.84|31.79|31.78|31.73|13
1732301510000|2024-11-22 18:51:50|31.84|31.79|31.79|31.74|31.84|31.79|31.77|31.72|11
1732301520000|2024-11-22 18:52:00|31.78|31.73|31.84|31.79|31.84|31.79|31.78|31.73|17
1732301530000|2024-11-22 18:52:10|31.83|31.78|31.73|31.68|31.85|31.8|31.72|31.67|18
1732301540000|2024-11-22 18:52:20|31.72|31.67|31.79|31.74|31.8|31.75|31.72|31.67|16
1732301550000|2024-11-22 18:52:30|31.8|31.75|31.73|31.68|31.81|31.76|31.73|31.68|12
1732301560000|2024-11-22 18:52:40|31.72|31.67|31.69|31.64|31.72|31.67|31.68|31.63|4
1732301570000|2024-11-22 18:52:50|31.72|31.67|31.68|31.63|31.76|31.71|31.68|31.63|14
1732301580000|2024-11-22 18:53:00|31.69|31.64|31.7|31.65|31.7|31.65|31.68|31.63|12
1732301590000|2024-11-22 18:53:10|31.69|31.64|31.67|31.62|31.7|31.65|31.58|31.53|17
1732301600000|2024-11-22 18:53:20|31.66|31.61|31.58|31.53|31.68|31.63|31.58|31.53|14
1732301610000|2024-11-22 18:53:30|31.57|31.52|31.49|31.44|31.57|31.52|31.49|31.44|10
1732301620000|2024-11-22 18:53:40|31.5|31.45|31.56|31.51|31.56|31.51|31.5|31.45|21
1732301630000|2024-11-22 18:53:50|31.55|31.5|31.49|31.44|31.56|31.51|31.49|31.44|9
1732301640000|2024-11-22 18:54:00|31.5|31.45|31.45|31.4|31.57|31.52|31.45|31.4|21
1732301650000|2024-11-22 18:54:10|31.46|31.41|31.47|31.42|31.47|31.42|31.42|31.37|12
1732301660000|2024-11-22 18:54:20|31.46|31.41|31.59|31.54|31.59|31.54|31.44|31.39|19
1732301670000|2024-11-22 18:54:30|31.58|31.53|31.57|31.52|31.59|31.54|31.57|31.52|7
1732301680000|2024-11-22 18:54:40|31.58|31.53|31.6|31.55|31.63|31.58|31.58|31.53|7
1732301690000|2024-11-22 18:54:50|31.61|31.56|31.67|31.62|31.68|31.63|31.61|31.56|9
1732301700000|2024-11-22 18:55:00|31.68|31.63|31.59|31.54|31.68|31.63|31.59|31.54|14
1732301710000|2024-11-22 18:55:10|31.62|31.57|31.62|31.57|31.64|31.59|31.61|31.56|9
1732301720000|2024-11-22 18:55:20|31.61|31.56|31.6|31.55|31.61|31.56|31.6|31.55|6
1732301730000|2024-11-22 18:55:30|31.59|31.54|31.59|31.54|31.59|31.54|31.59|31.54|1
1732301740000|2024-11-22 18:55:40|31.6|31.55|31.62|31.57|31.67|31.62|31.6|31.55|13
1732301750000|2024-11-22 18:55:50|31.61|31.56|31.62|31.57|31.64|31.59|31.61|31.56|8
1732301760000|2024-11-22 18:56:00|31.6|31.55|31.43|31.38|31.61|31.56|31.43|31.38|18
1732301770000|2024-11-22 18:56:10|31.44|31.39|31.42|31.37|31.44|31.39|31.42|31.37|11
1732301780000|2024-11-22 18:56:20|31.44|31.39|31.45|31.4|31.46|31.41|31.44|31.39|3
1732301790000|2024-11-22 18:56:30|31.44|31.39|31.4|31.35|31.44|31.39|31.4|31.35|6
1732301800000|2024-11-22 18:56:40|31.41|31.36|31.4|31.35|31.41|31.36|31.39|31.34|5
1732301810000|2024-11-22 18:56:50|31.39|31.34|31.42|31.37|31.43|31.38|31.39|31.34|11
1732301820000|2024-11-22 18:57:00|31.45|31.4|31.41|31.36|31.52|31.47|31.41|31.36|18
1732301830000|2024-11-22 18:57:10|31.42|31.37|31.33|31.28|31.42|31.37|31.33|31.28|10
1732301840000|2024-11-22 18:57:20|31.34|31.29|31.35|31.3|31.39|31.34|31.31|31.26|17
1732301850000|2024-11-22 18:57:30|31.36|31.31|31.38|31.33|31.4|31.35|31.35|31.3|17
1732301860000|2024-11-22 18:57:40|31.39|31.34|31.4|31.35|31.42|31.37|31.37|31.32|15
1732301870000|2024-11-22 18:57:50|31.38|31.33|31.31|31.26|31.41|31.36|31.31|31.26|10
1732301880000|2024-11-22 18:58:00|31.36|31.31|31.54|31.49|31.54|31.49|31.36|31.31|21
1732301890000|2024-11-22 18:58:10|31.55|31.5|31.48|31.43|31.56|31.51|31.48|31.43|15
1732301900000|2024-11-22 18:58:20|31.49|31.44|31.51|31.46|31.54|31.49|31.49|31.44|18
1732301910000|2024-11-22 18:58:30|31.49|31.44|31.41|31.36|31.49|31.44|31.41|31.36|16
1732301920000|2024-11-22 18:58:40|31.42|31.37|31.42|31.37|31.42|31.37|31.4|31.35|4
1732301930000|2024-11-22 18:58:50|31.43|31.38|31.44|31.39|31.45|31.4|31.41|31.36|13
1732301940000|2024-11-22 18:59:00|31.43|31.38|31.5|31.45|31.5|31.45|31.43|31.38|7
1732301950000|2024-11-22 18:59:10|31.51|31.46|31.48|31.43|31.52|31.47|31.48|31.43|7
1732301960000|2024-11-22 18:59:20|31.49|31.44|31.46|31.41|31.49|31.44|31.46|31.41|6
1732301970000|2024-11-22 18:59:30|31.47|31.42|31.48|31.43|31.48|31.43|31.47|31.42|2
1732301980000|2024-11-22 18:59:40|31.47|31.42|31.56|31.51|31.56|31.51|31.43|31.38|12
1732301990000|2024-11-22 18:59:50|31.57|31.52|31.53|31.48|31.58|31.53|31.52|31.47|16
1732302000000|2024-11-22 19:00:00|31.52|31.47|31.59|31.54|31.63|31.58|31.51|31.46|13
1732302010000|2024-11-22 19:00:10|31.57|31.52|31.59|31.54|31.67|31.62|31.57|31.52|18
1732302020000|2024-11-22 19:00:20|31.6|31.55|31.66|31.61|31.69|31.64|31.6|31.55|12
1732302030000|2024-11-22 19:00:30|31.64|31.59|31.75|31.7|31.75|31.7|31.61|31.56|16
1732302040000|2024-11-22 19:00:40|31.74|31.69|31.71|31.66|31.75|31.7|31.7|31.65|10
1732302050000|2024-11-22 19:00:50|31.72|31.67|31.77|31.72|31.77|31.72|31.72|31.67|17
1732302060000|2024-11-22 19:01:00|31.76|31.71|31.73|31.68|31.77|31.72|31.73|31.68|14
1732302070000|2024-11-22 19:01:10|31.74|31.69|31.81|31.76|31.82|31.77|31.73|31.68|15
1732302080000|2024-11-22 19:01:20|31.82|31.77|31.91|31.86|31.91|31.86|31.82|31.77|10
1732302090000|2024-11-22 19:01:30|31.92|31.87|31.94|31.89|31.98|31.93|31.92|31.87|12
1732302100000|2024-11-22 19:01:40|31.95|31.9|32|31.95|32|31.95|31.94|31.89|11
1732302110000|2024-11-22 19:01:50|31.99|31.94|31.98|31.93|31.99|31.94|31.97|31.92|12
1732302120000|2024-11-22 19:02:00|31.99|31.94|32.04|31.99|32.14|32.09|31.99|31.94|19
1732302130000|2024-11-22 19:02:10|32.05|32|32.05|32|32.07|32.02|32.04|31.99|11
1732302140000|2024-11-22 19:02:20|32.03|31.98|31.93|31.88|32.03|31.98|31.93|31.88|9
1732302150000|2024-11-22 19:02:30|31.92|31.87|31.99|31.94|31.99|31.94|31.92|31.87|9
1732302160000|2024-11-22 19:02:40|32|31.95|31.9|31.85|32|31.95|31.88|31.83|12
1732302170000|2024-11-22 19:02:50|31.92|31.87|31.84|31.79|31.92|31.87|31.84|31.79|11
1732302180000|2024-11-22 19:03:00|31.83|31.78|31.7|31.65|31.83|31.78|31.69|31.64|8
1732302190000|2024-11-22 19:03:10|31.72|31.67|31.7|31.65|31.74|31.69|31.7|31.65|12
1732302200000|2024-11-22 19:03:20|31.69|31.64|31.63|31.58|31.69|31.64|31.63|31.58|17
1732302210000|2024-11-22 19:03:30|31.61|31.56|31.47|31.42|31.61|31.56|31.46|31.41|18
1732302220000|2024-11-22 19:03:40|31.46|31.41|31.43|31.38|31.49|31.44|31.43|31.38|11
1732302230000|2024-11-22 19:03:50|31.44|31.39|31.51|31.46|31.51|31.46|31.44|31.39|9
1732302240000|2024-11-22 19:04:00|31.5|31.45|31.58|31.53|31.59|31.54|31.49|31.44|14
1732302250000|2024-11-22 19:04:10|31.59|31.54|31.63|31.58|31.67|31.62|31.58|31.53|15
1732302260000|2024-11-22 19:04:20|31.64|31.59|31.67|31.62|31.67|31.62|31.63|31.58|9
1732302270000|2024-11-22 19:04:30|31.68|31.63|31.7|31.65|31.71|31.66|31.68|31.63|5
1732302280000|2024-11-22 19:04:40|31.71|31.66|31.74|31.69|31.77|31.72|31.71|31.66|12
1732302290000|2024-11-22 19:04:50|31.75|31.7|31.74|31.69|31.75|31.7|31.73|31.68|4
1732302300000|2024-11-22 19:05:00|31.75|31.7|31.76|31.71|31.84|31.79|31.75|31.7|16
1732302310000|2024-11-22 19:05:10|31.77|31.72|31.76|31.71|31.8|31.75|31.72|31.67|17
1732302320000|2024-11-22 19:05:20|31.74|31.69|31.74|31.69|31.74|31.69|31.67|31.62|10
1732302330000|2024-11-22 19:05:30|31.75|31.7|31.79|31.74|31.81|31.76|31.75|31.7|10
1732302340000|2024-11-22 19:05:40|31.78|31.73|31.75|31.7|31.78|31.73|31.71|31.66|13
1732302350000|2024-11-22 19:05:50|31.76|31.71|31.74|31.69|31.76|31.71|31.72|31.67|7
1732302360000|2024-11-22 19:06:00|31.76|31.71|31.91|31.86|31.91|31.86|31.76|31.71|11
1732302370000|2024-11-22 19:06:10|31.93|31.88|31.78|31.73|31.93|31.88|31.78|31.73|21
1732302380000|2024-11-22 19:06:20|31.8|31.75|31.79|31.74|31.8|31.75|31.72|31.67|17
1732302390000|2024-11-22 19:06:30|31.78|31.73|31.77|31.72|31.81|31.76|31.74|31.69|17
1732302400000|2024-11-22 19:06:40|31.76|31.71|31.74|31.69|31.76|31.71|31.72|31.67|9
1732302410000|2024-11-22 19:06:50|31.75|31.7|31.77|31.72|31.79|31.74|31.73|31.68|8
1732302420000|2024-11-22 19:07:00|31.76|31.71|31.88|31.83|31.89|31.84|31.76|31.71|15
1732302430000|2024-11-22 19:07:10|31.9|31.85|31.85|31.8|31.9|31.85|31.84|31.79|9
1732302440000|2024-11-22 19:07:20|31.86|31.81|31.86|31.81|31.89|31.84|31.85|31.8|7
1732302450000|2024-11-22 19:07:30|31.87|31.82|31.85|31.8|31.87|31.82|31.85|31.8|10
1732302460000|2024-11-22 19:07:40|31.86|31.81|31.86|31.81|31.87|31.82|31.79|31.74|14
1732302470000|2024-11-22 19:07:50|31.87|31.82|31.92|31.87|31.93|31.88|31.87|31.82|7
1732302480000|2024-11-22 19:08:00|31.9|31.85|31.84|31.79|31.9|31.85|31.84|31.79|8
1732302490000|2024-11-22 19:08:10|31.87|31.82|31.84|31.79|31.89|31.84|31.84|31.79|10
1732302500000|2024-11-22 19:08:20|31.85|31.8|31.91|31.86|31.92|31.87|31.85|31.8|7
1732302510000|2024-11-22 19:08:30|31.9|31.85|31.92|31.87|31.93|31.88|31.9|31.85|11
1732302520000|2024-11-22 19:08:40|31.9|31.85|31.87|31.82|31.9|31.85|31.85|31.8|9
1732302530000|2024-11-22 19:08:50|31.88|31.83|31.9|31.85|31.9|31.85|31.88|31.83|3
1732302540000|2024-11-22 19:09:00|31.91|31.86|31.84|31.79|31.91|31.86|31.84|31.79|7
1732302550000|2024-11-22 19:09:10|31.85|31.8|31.82|31.77|31.85|31.8|31.82|31.77|6
1732302560000|2024-11-22 19:09:20|31.81|31.76|31.78|31.73|31.81|31.76|31.76|31.71|8
1732302570000|2024-11-22 19:09:30|31.79|31.74|31.65|31.6|31.79|31.74|31.63|31.58|12
1732302580000|2024-11-22 19:09:40|31.66|31.61|31.67|31.62|31.69|31.64|31.66|31.61|13
1732302590000|2024-11-22 19:09:50|31.66|31.61|31.72|31.67|31.72|31.67|31.66|31.61|7
1732302600000|2024-11-22 19:10:00|31.74|31.69|31.79|31.74|31.79|31.74|31.74|31.69|9
1732302610000|2024-11-22 19:10:10|31.81|31.76|31.8|31.75|31.82|31.77|31.79|31.74|8
1732302620000|2024-11-22 19:10:20|31.79|31.74|31.79|31.74|31.79|31.74|31.79|31.74|1
1732302630000|2024-11-22 19:10:30|31.78|31.73|31.78|31.73|31.78|31.73|31.77|31.72|3
1732302640000|2024-11-22 19:10:40|31.77|31.72|31.76|31.71|31.77|31.72|31.76|31.71|2
1732302650000|2024-11-22 19:10:50|31.75|31.7|31.74|31.69|31.75|31.7|31.74|31.69|2
1732302660000|2024-11-22 19:11:00|31.73|31.68|31.73|31.68|31.74|31.69|31.73|31.68|7
1732302670000|2024-11-22 19:11:10|31.72|31.67|31.7|31.65|31.72|31.67|31.7|31.65|3
1732302680000|2024-11-22 19:11:20|31.69|31.64|31.67|31.62|31.69|31.64|31.67|31.62|7
1732302690000|2024-11-22 19:11:30|31.66|31.61|31.68|31.63|31.68|31.63|31.66|31.61|2
1732302700000|2024-11-22 19:11:40|31.67|31.62|31.66|31.61|31.67|31.62|31.66|31.61|2
1732302710000|2024-11-22 19:11:50|31.65|31.6|31.66|31.61|31.69|31.64|31.65|31.6|7
1732302720000|2024-11-22 19:12:00|31.64|31.59|31.64|31.59|31.64|31.59|31.64|31.59|1
1732302730000|2024-11-22 19:12:10|31.65|31.6|31.68|31.63|31.7|31.65|31.64|31.59|9
1732302740000|2024-11-22 19:12:20|31.67|31.62|31.69|31.64|31.69|31.64|31.67|31.62|5
1732302750000|2024-11-22 19:12:30|31.7|31.65|31.7|31.65|31.71|31.66|31.69|31.64|5
1732302760000|2024-11-22 19:12:40|31.69|31.64|31.67|31.62|31.69|31.64|31.67|31.62|2
1732302770000|2024-11-22 19:12:50|31.66|31.61|31.66|31.61|31.66|31.61|31.66|31.61|1
1732302780000|2024-11-22 19:13:00|31.67|31.62|31.68|31.63|31.68|31.63|31.67|31.62|2
1732302790000|2024-11-22 19:13:10|31.67|31.62|31.72|31.67|31.72|31.67|31.67|31.62|4
1732302820000|2024-11-22 19:13:40|31.75|31.7|31.75|31.7|31.75|31.7|31.75|31.7|1
1732302830000|2024-11-22 19:13:50|31.77|31.72|31.77|31.72|31.77|31.72|31.77|31.72|1
1732302850000|2024-11-22 19:14:10|31.76|31.71|31.75|31.7|31.76|31.71|31.74|31.69|4
1732302860000|2024-11-22 19:14:20|31.74|31.69|31.74|31.69|31.75|31.7|31.73|31.68|5
1732302870000|2024-11-22 19:14:30|31.75|31.7|31.78|31.73|31.78|31.73|31.75|31.7|4
1732302880000|2024-11-22 19:14:40|31.77|31.72|31.75|31.7|31.78|31.73|31.75|31.7|5
1732302890000|2024-11-22 19:14:50|31.74|31.69|31.74|31.69|31.75|31.7|31.74|31.69|7
1732302900000|2024-11-22 19:15:00|31.73|31.68|31.77|31.72|31.78|31.73|31.73|31.68|8
1732302910000|2024-11-22 19:15:10|31.78|31.73|31.86|31.81|31.86|31.81|31.78|31.73|9
1732302920000|2024-11-22 19:15:20|31.85|31.8|31.85|31.8|31.87|31.82|31.84|31.79|8
1732302930000|2024-11-22 19:15:30|31.84|31.79|31.83|31.78|31.84|31.79|31.83|31.78|6
1732302940000|2024-11-22 19:15:40|31.84|31.79|31.84|31.79|31.84|31.79|31.83|31.78|9
1732302950000|2024-11-22 19:15:50|31.83|31.78|31.83|31.78|31.84|31.79|31.82|31.77|6
1732302960000|2024-11-22 19:16:00|31.82|31.77|31.79|31.74|31.84|31.79|31.79|31.74|5
1732302970000|2024-11-22 19:16:10|31.8|31.75|31.75|31.7|31.8|31.75|31.75|31.7|13
1732302980000|2024-11-22 19:16:20|31.77|31.72|31.78|31.73|31.79|31.74|31.77|31.72|6
1732302990000|2024-11-22 19:16:30|31.76|31.71|31.77|31.72|31.77|31.72|31.76|31.71|6
1732303000000|2024-11-22 19:16:40|31.76|31.71|31.75|31.7|31.77|31.72|31.75|31.7|3
1732303010000|2024-11-22 19:16:50|31.74|31.69|31.74|31.69|31.75|31.7|31.74|31.69|3
1732303020000|2024-11-22 19:17:00|31.73|31.68|31.72|31.67|31.74|31.69|31.71|31.66|10
1732303030000|2024-11-22 19:17:10|31.73|31.68|31.71|31.66|31.74|31.69|31.71|31.66|4
1732303040000|2024-11-22 19:17:20|31.7|31.65|31.68|31.63|31.7|31.65|31.67|31.62|4
1732303050000|2024-11-22 19:17:30|31.67|31.62|31.68|31.63|31.68|31.63|31.67|31.62|4
1732303060000|2024-11-22 19:17:40|31.66|31.61|31.68|31.63|31.68|31.63|31.66|31.61|8
1732303080000|2024-11-22 19:18:00|31.7|31.65|31.71|31.66|31.71|31.66|31.7|31.65|4
1732303090000|2024-11-22 19:18:10|31.72|31.67|31.78|31.73|31.78|31.73|31.72|31.67|6
1732303100000|2024-11-22 19:18:20|31.81|31.76|31.77|31.72|31.81|31.76|31.77|31.72|7
1732303110000|2024-11-22 19:18:30|31.76|31.71|31.75|31.7|31.81|31.76|31.75|31.7|7
1732303120000|2024-11-22 19:18:40|31.74|31.69|31.74|31.69|31.74|31.69|31.74|31.69|1
1732303130000|2024-11-22 19:18:50|31.75|31.7|31.75|31.7|31.75|31.7|31.75|31.7|1
1732303140000|2024-11-22 19:19:00|31.77|31.72|31.78|31.73|31.78|31.73|31.75|31.7|11
1732303150000|2024-11-22 19:19:10|31.79|31.74|31.74|31.69|31.79|31.74|31.74|31.69|6
1732303160000|2024-11-22 19:19:20|31.69|31.64|31.69|31.64|31.69|31.64|31.69|31.64|1
1732303170000|2024-11-22 19:19:30|31.67|31.62|31.64|31.59|31.67|31.62|31.64|31.59|4
1732303180000|2024-11-22 19:19:40|31.63|31.58|31.63|31.58|31.66|31.61|31.63|31.58|6
1732303190000|2024-11-22 19:19:50|31.64|31.59|31.67|31.62|31.67|31.62|31.63|31.58|8
1732303200000|2024-11-22 19:20:00|31.68|31.63|31.76|31.71|31.76|31.71|31.68|31.63|8
1732303210000|2024-11-22 19:20:10|31.75|31.7|31.66|31.61|31.75|31.7|31.64|31.59|13
1732303220000|2024-11-22 19:20:20|31.65|31.6|31.6|31.55|31.65|31.6|31.6|31.55|7
1732303230000|2024-11-22 19:20:30|31.61|31.56|31.6|31.55|31.61|31.56|31.59|31.54|6
1732303240000|2024-11-22 19:20:40|31.61|31.56|31.64|31.59|31.64|31.59|31.61|31.56|5
1732303250000|2024-11-22 19:20:50|31.63|31.58|31.59|31.54|31.63|31.58|31.59|31.54|7
1732303260000|2024-11-22 19:21:00|31.61|31.56|31.64|31.59|31.65|31.6|31.61|31.56|10
1732303270000|2024-11-22 19:21:10|31.66|31.61|31.62|31.57|31.67|31.62|31.62|31.57|11
1732303280000|2024-11-22 19:21:20|31.61|31.56|31.6|31.55|31.61|31.56|31.58|31.53|6
1732303290000|2024-11-22 19:21:30|31.59|31.54|31.63|31.58|31.63|31.58|31.59|31.54|13
1732303300000|2024-11-22 19:21:40|31.61|31.56|31.57|31.52|31.61|31.56|31.56|31.51|10
1732303310000|2024-11-22 19:21:50|31.56|31.51|31.54|31.49|31.56|31.51|31.52|31.47|10
1732303320000|2024-11-22 19:22:00|31.53|31.48|31.54|31.49|31.58|31.53|31.53|31.48|13
1732303330000|2024-11-22 19:22:10|31.55|31.5|31.61|31.56|31.66|31.61|31.55|31.5|18
1732303340000|2024-11-22 19:22:20|31.6|31.55|31.66|31.61|31.66|31.61|31.58|31.53|10
1732303350000|2024-11-22 19:22:30|31.68|31.63|31.67|31.62|31.74|31.69|31.67|31.62|15
1732303360000|2024-11-22 19:22:40|31.66|31.61|31.69|31.64|31.71|31.66|31.65|31.6|11
1732303370000|2024-11-22 19:22:50|31.71|31.66|31.72|31.67|31.74|31.69|31.71|31.66|7
1732303380000|2024-11-22 19:23:00|31.71|31.66|31.8|31.75|31.8|31.75|31.71|31.66|6
1732303390000|2024-11-22 19:23:10|31.79|31.74|31.82|31.77|31.83|31.78|31.77|31.72|9
1732303400000|2024-11-22 19:23:20|31.81|31.76|31.87|31.82|31.87|31.82|31.81|31.76|6
1732303410000|2024-11-22 19:23:30|31.86|31.81|31.85|31.8|31.87|31.82|31.85|31.8|4
1732303420000|2024-11-22 19:23:40|31.84|31.79|31.85|31.8|31.85|31.8|31.83|31.78|6
1732303430000|2024-11-22 19:23:50|31.86|31.81|31.87|31.82|31.87|31.82|31.86|31.81|2
1732303440000|2024-11-22 19:24:00|31.88|31.83|31.85|31.8|31.9|31.85|31.85|31.8|8
1732303450000|2024-11-22 19:24:10|31.86|31.81|31.86|31.81|31.86|31.81|31.86|31.81|1
1732303460000|2024-11-22 19:24:20|31.85|31.8|31.84|31.79|31.87|31.82|31.84|31.79|6
1732303470000|2024-11-22 19:24:30|31.85|31.8|31.84|31.79|31.85|31.8|31.83|31.78|4
1732303480000|2024-11-22 19:24:40|31.85|31.8|31.84|31.79|31.85|31.8|31.84|31.79|2
1732303490000|2024-11-22 19:24:50|31.82|31.77|31.83|31.78|31.84|31.79|31.79|31.74|10
1732303500000|2024-11-22 19:25:00|31.85|31.8|31.81|31.76|31.85|31.8|31.81|31.76|8
1732303510000|2024-11-22 19:25:10|31.8|31.75|31.76|31.71|31.8|31.75|31.75|31.7|6
1732303520000|2024-11-22 19:25:20|31.75|31.7|31.76|31.71|31.77|31.72|31.75|31.7|6
1732303530000|2024-11-22 19:25:30|31.77|31.72|31.79|31.74|31.79|31.74|31.77|31.72|3
1732303540000|2024-11-22 19:25:40|31.78|31.73|31.91|31.86|31.91|31.86|31.78|31.73|12
1732303550000|2024-11-22 19:25:50|31.92|31.87|31.88|31.83|31.93|31.88|31.88|31.83|6
1732303560000|2024-11-22 19:26:00|31.87|31.82|31.91|31.86|31.91|31.86|31.86|31.81|8
1732303570000|2024-11-22 19:26:10|31.9|31.85|31.93|31.88|31.93|31.88|31.9|31.85|5
1732303580000|2024-11-22 19:26:20|31.94|31.89|31.93|31.88|31.94|31.89|31.92|31.87|6
1732303590000|2024-11-22 19:26:30|31.92|31.87|31.94|31.89|31.94|31.89|31.92|31.87|5
1732303600000|2024-11-22 19:26:40|31.93|31.88|31.94|31.89|31.94|31.89|31.93|31.88|4
1732303610000|2024-11-22 19:26:50|31.95|31.9|32.01|31.96|32.01|31.96|31.95|31.9|5
1732303620000|2024-11-22 19:27:00|32.02|31.97|32.04|31.99|32.04|31.99|32.02|31.97|5
1732303630000|2024-11-22 19:27:10|32.05|32|32.08|32.03|32.09|32.04|32.05|32|9
1732303640000|2024-11-22 19:27:20|32.09|32.04|32.17|32.12|32.17|32.12|32.09|32.04|7
1732303650000|2024-11-22 19:27:30|32.16|32.11|32.23|32.18|32.24|32.19|32.16|32.11|13
1732303660000|2024-11-22 19:27:40|32.22|32.17|32.24|32.19|32.24|32.19|32.22|32.17|3
1732303670000|2024-11-22 19:27:50|32.25|32.2|32.29|32.24|32.31|32.26|32.25|32.2|9
1732303680000|2024-11-22 19:28:00|32.3|32.25|32.28|32.23|32.3|32.25|32.23|32.18|8
1732303690000|2024-11-22 19:28:10|32.27|32.22|32.3|32.25|32.3|32.25|32.27|32.22|7
1732303700000|2024-11-22 19:28:20|32.31|32.26|32.25|32.2|32.31|32.26|32.23|32.18|10
1732303710000|2024-11-22 19:28:30|32.26|32.21|32.27|32.22|32.27|32.22|32.26|32.21|2
1732303720000|2024-11-22 19:28:40|32.28|32.23|32.2|32.15|32.28|32.23|32.2|32.15|7
1732303730000|2024-11-22 19:28:50|32.19|32.14|32.17|32.12|32.2|32.15|32.16|32.11|9
1732303740000|2024-11-22 19:29:00|32.16|32.11|32.25|32.2|32.25|32.2|32.15|32.1|9
1732303750000|2024-11-22 19:29:10|32.27|32.22|32.33|32.28|32.33|32.28|32.26|32.21|8
1732303760000|2024-11-22 19:29:20|32.32|32.27|32.29|32.24|32.32|32.27|32.27|32.22|6
1732303770000|2024-11-22 19:29:30|32.3|32.25|32.32|32.27|32.32|32.27|32.29|32.24|8
1732303780000|2024-11-22 19:29:40|32.33|32.28|32.38|32.33|32.39|32.34|32.33|32.28|9
1732303790000|2024-11-22 19:29:50|32.39|32.34|32.39|32.34|32.4|32.35|32.39|32.34|3
1732303800000|2024-11-22 19:30:00|32.38|32.33|32.32|32.27|32.4|32.35|32.32|32.27|9
1732303810000|2024-11-22 19:30:10|32.31|32.26|32.25|32.2|32.31|32.26|32.23|32.18|8
1732303820000|2024-11-22 19:30:20|32.24|32.19|32.23|32.18|32.26|32.21|32.23|32.18|7
1732303830000|2024-11-22 19:30:30|32.25|32.2|32.28|32.23|32.28|32.23|32.24|32.19|10
1732303840000|2024-11-22 19:30:40|32.27|32.22|32.24|32.19|32.27|32.22|32.24|32.19|5
1732303850000|2024-11-22 19:30:50|32.25|32.2|32.26|32.21|32.28|32.23|32.24|32.19|8
1732303860000|2024-11-22 19:31:00|32.25|32.2|32.27|32.22|32.27|32.22|32.24|32.19|6
1732303870000|2024-11-22 19:31:10|32.28|32.23|32.2|32.15|32.28|32.23|32.16|32.11|13
1732303880000|2024-11-22 19:31:20|32.18|32.13|32.23|32.18|32.23|32.18|32.17|32.12|7
1732303890000|2024-11-22 19:31:30|32.24|32.19|32.19|32.14|32.24|32.19|32.18|32.13|9
1732303900000|2024-11-22 19:31:40|32.2|32.15|32.22|32.17|32.22|32.17|32.2|32.15|3
1732303910000|2024-11-22 19:31:50|32.24|32.19|32.25|32.2|32.27|32.22|32.23|32.18|11
1732303920000|2024-11-22 19:32:00|32.24|32.19|32.24|32.19|32.24|32.19|32.23|32.18|7
1732303930000|2024-11-22 19:32:10|32.23|32.18|32.21|32.16|32.23|32.18|32.21|32.16|3
1732303940000|2024-11-22 19:32:20|32.22|32.17|32.36|32.31|32.36|32.31|32.22|32.17|8
1732303950000|2024-11-22 19:32:30|32.37|32.32|32.37|32.32|32.37|32.32|32.35|32.3|9
1732303960000|2024-11-22 19:32:40|32.36|32.31|32.4|32.35|32.4|32.35|32.36|32.31|8
1732303970000|2024-11-22 19:32:50|32.41|32.36|32.49|32.44|32.5|32.45|32.41|32.36|11
1732303980000|2024-11-22 19:33:00|32.5|32.45|32.5|32.45|32.5|32.45|32.48|32.43|4
1732303990000|2024-11-22 19:33:10|32.49|32.44|32.5|32.45|32.5|32.45|32.49|32.44|8
1732304000000|2024-11-22 19:33:20|32.48|32.43|32.51|32.46|32.51|32.46|32.48|32.43|5
1732304010000|2024-11-22 19:33:30|32.5|32.45|32.51|32.46|32.51|32.46|32.5|32.45|14
1732304020000|2024-11-22 19:33:40|32.5|32.45|32.49|32.44|32.5|32.45|32.47|32.42|8
1732304030000|2024-11-22 19:33:50|32.48|32.43|32.48|32.43|32.49|32.44|32.48|32.43|5
1732304060000|2024-11-22 19:34:20|32.49|32.44|32.49|32.44|32.49|32.44|32.49|32.44|1
1732304070000|2024-11-22 19:34:30|32.48|32.43|32.48|32.43|32.49|32.44|32.48|32.43|5
1732304080000|2024-11-22 19:34:40|32.49|32.44|32.48|32.43|32.49|32.44|32.48|32.43|2
1732304100000|2024-11-22 19:35:00|32.46|32.41|32.49|32.44|32.49|32.44|32.46|32.41|8
1732304110000|2024-11-22 19:35:10|32.48|32.43|32.47|32.42|32.48|32.43|32.47|32.42|2
1732304120000|2024-11-22 19:35:20|32.48|32.43|32.46|32.41|32.48|32.43|32.46|32.41|5
1732304130000|2024-11-22 19:35:30|32.45|32.4|32.45|32.4|32.45|32.4|32.44|32.39|3
1732304140000|2024-11-22 19:35:40|32.44|32.39|32.42|32.37|32.44|32.39|32.42|32.37|3
1732304150000|2024-11-22 19:35:50|32.41|32.36|32.4|32.35|32.41|32.36|32.4|32.35|2
1732304160000|2024-11-22 19:36:00|32.39|32.34|32.37|32.32|32.41|32.36|32.37|32.32|7
1732304170000|2024-11-22 19:36:10|32.36|32.31|32.36|32.31|32.36|32.31|32.35|32.3|3
1732304180000|2024-11-22 19:36:20|32.35|32.3|32.35|32.3|32.36|32.31|32.35|32.3|5
1732304190000|2024-11-22 19:36:30|32.36|32.31|32.37|32.32|32.4|32.35|32.36|32.31|4
1732304200000|2024-11-22 19:36:40|32.36|32.31|32.35|32.3|32.36|32.31|32.35|32.3|4
1732304210000|2024-11-22 19:36:50|32.34|32.29|32.34|32.29|32.34|32.29|32.34|32.29|1
1732304220000|2024-11-22 19:37:00|32.33|32.28|32.32|32.27|32.33|32.28|32.32|32.27|4
1732304230000|2024-11-22 19:37:10|32.31|32.26|32.3|32.25|32.32|32.27|32.3|32.25|5
1732304240000|2024-11-22 19:37:20|32.29|32.24|32.29|32.24|32.3|32.25|32.28|32.23|5
1732304260000|2024-11-22 19:37:40|32.27|32.22|32.22|32.17|32.27|32.22|32.22|32.17|5
1732304270000|2024-11-22 19:37:50|32.23|32.18|32.23|32.18|32.23|32.18|32.23|32.18|1
1732304280000|2024-11-22 19:38:00|32.25|32.2|32.2|32.15|32.25|32.2|32.2|32.15|7
1732304290000|2024-11-22 19:38:10|32.23|32.18|32.23|32.18|32.23|32.18|32.21|32.16|3
1732304300000|2024-11-22 19:38:20|32.22|32.17|32.19|32.14|32.22|32.17|32.18|32.13|6
1732304310000|2024-11-22 19:38:30|32.18|32.13|32.16|32.11|32.18|32.13|32.16|32.11|3
1732304320000|2024-11-22 19:38:40|32.17|32.12|32.17|32.12|32.17|32.12|32.17|32.12|1
1732304330000|2024-11-22 19:38:50|32.18|32.13|32.19|32.14|32.19|32.14|32.18|32.13|2
1732304340000|2024-11-22 19:39:00|32.2|32.15|32.2|32.15|32.2|32.15|32.2|32.15|1
1732304350000|2024-11-22 19:39:10|32.21|32.16|32.19|32.14|32.22|32.17|32.19|32.14|5
1732304360000|2024-11-22 19:39:20|32.21|32.16|32.21|32.16|32.21|32.16|32.2|32.15|3
1732304370000|2024-11-22 19:39:30|32.2|32.15|32.17|32.12|32.2|32.15|32.17|32.12|4
1732304380000|2024-11-22 19:39:40|32.18|32.13|32.17|32.12|32.18|32.13|32.17|32.12|2
1732304390000|2024-11-22 19:39:50|32.18|32.13|32.21|32.16|32.21|32.16|32.18|32.13|5
1732304400000|2024-11-22 19:40:00|32.2|32.15|32.19|32.14|32.21|32.16|32.19|32.14|6
1732304410000|2024-11-22 19:40:10|32.21|32.16|32.19|32.14|32.21|32.16|32.19|32.14|2
1732304420000|2024-11-22 19:40:20|32.21|32.16|32.23|32.18|32.23|32.18|32.21|32.16|2
1732304430000|2024-11-22 19:40:30|32.24|32.19|32.24|32.19|32.24|32.19|32.24|32.19|1
1732304440000|2024-11-22 19:40:40|32.23|32.18|32.22|32.17|32.24|32.19|32.22|32.17|6
1732304460000|2024-11-22 19:41:00|31.95|31.9|31.98|31.93|31.98|31.93|31.95|31.9|4
1732304470000|2024-11-22 19:41:10|31.97|31.92|31.84|31.79|31.98|31.93|31.84|31.79|14
1732304480000|2024-11-22 19:41:20|31.83|31.78|31.92|31.87|31.92|31.87|31.83|31.78|12
1732304490000|2024-11-22 19:41:30|31.91|31.86|31.97|31.92|31.97|31.92|31.91|31.86|7
1732304500000|2024-11-22 19:41:40|31.98|31.93|31.94|31.89|32|31.95|31.94|31.89|5
1732304510000|2024-11-22 19:41:50|31.93|31.88|31.91|31.86|31.95|31.9|31.89|31.84|13
1732304520000|2024-11-22 19:42:00|31.92|31.87|31.85|31.8|31.93|31.88|31.85|31.8|11
1732304530000|2024-11-22 19:42:10|31.86|31.81|31.84|31.79|31.87|31.82|31.82|31.77|11
1732304540000|2024-11-22 19:42:20|31.86|31.81|31.91|31.86|31.93|31.88|31.86|31.81|6
1732304550000|2024-11-22 19:42:30|31.93|31.88|31.94|31.89|31.94|31.89|31.93|31.88|2
1732304560000|2024-11-22 19:42:40|31.93|31.88|31.92|31.87|31.93|31.88|31.89|31.84|10
1732304570000|2024-11-22 19:42:50|31.93|31.88|31.91|31.86|31.94|31.89|31.91|31.86|7
1732304580000|2024-11-22 19:43:00|31.92|31.87|31.89|31.84|31.92|31.87|31.89|31.84|5
1732304590000|2024-11-22 19:43:10|31.9|31.85|31.87|31.82|31.92|31.87|31.87|31.82|11
1732304600000|2024-11-22 19:43:20|31.88|31.83|31.99|31.94|32.01|31.96|31.87|31.82|6
1732304610000|2024-11-22 19:43:30|32|31.95|32.02|31.97|32.02|31.97|32|31.95|3
1732304620000|2024-11-22 19:43:40|32.01|31.96|32|31.95|32.02|31.97|32|31.95|4
1732304630000|2024-11-22 19:43:50|32.01|31.96|32.01|31.96|32.01|31.96|32.01|31.96|1
1732304640000|2024-11-22 19:44:00|32|31.95|32.05|32|32.05|32|32|31.95|4
1732304650000|2024-11-22 19:44:10|32.04|31.99|32.09|32.04|32.09|32.04|32.04|31.99|6
1732304660000|2024-11-22 19:44:20|32.12|32.07|32.11|32.06|32.14|32.09|32.09|32.04|9
1732304670000|2024-11-22 19:44:30|32.14|32.09|32.15|32.1|32.15|32.1|32.13|32.08|6
1732304680000|2024-11-22 19:44:40|32.16|32.11|32.16|32.11|32.16|32.11|32.15|32.1|5
1732304690000|2024-11-22 19:44:50|32.15|32.1|32.14|32.09|32.16|32.11|32.14|32.09|7
1732304700000|2024-11-22 19:45:00|32.12|32.07|32.07|32.02|32.13|32.08|32.07|32.02|6
1732304710000|2024-11-22 19:45:10|32.06|32.01|32.07|32.02|32.08|32.03|32.06|32.01|6
1732304720000|2024-11-22 19:45:20|32.06|32.01|32.11|32.06|32.11|32.06|32.06|32.01|4
1732304730000|2024-11-22 19:45:30|32.1|32.05|32.06|32.01|32.1|32.05|32.05|32|6
1732304740000|2024-11-22 19:45:40|32.07|32.02|32.02|31.97|32.07|32.02|32.02|31.97|7
1732304750000|2024-11-22 19:45:50|32.01|31.96|32.01|31.96|32.02|31.97|32.01|31.96|3
1732304760000|2024-11-22 19:46:00|31.98|31.93|31.95|31.9|31.98|31.93|31.95|31.9|7
1732304770000|2024-11-22 19:46:10|31.97|31.92|32.01|31.96|32.01|31.96|31.97|31.92|6
1732304780000|2024-11-22 19:46:20|32.02|31.97|32.16|32.11|32.16|32.11|32.02|31.97|8
1732304800000|2024-11-22 19:46:40|32.15|32.1|32.21|32.16|32.21|32.16|32.15|32.1|6
1732304810000|2024-11-22 19:46:50|32.2|32.15|32.2|32.15|32.21|32.16|32.2|32.15|5
1732304820000|2024-11-22 19:47:00|32.18|32.13|32.17|32.12|32.18|32.13|32.13|32.08|8
1732304830000|2024-11-22 19:47:10|32.18|32.13|32.15|32.1|32.18|32.13|32.13|32.08|12
1732304840000|2024-11-22 19:47:20|32.14|32.09|32.19|32.14|32.2|32.15|32.14|32.09|11
1732304850000|2024-11-22 19:47:30|32.18|32.13|32.18|32.13|32.19|32.14|32.18|32.13|7
1732304860000|2024-11-22 19:47:40|32.17|32.12|32.18|32.13|32.19|32.14|32.16|32.11|7
1732304870000|2024-11-22 19:47:50|32.17|32.12|32.14|32.09|32.18|32.13|32.14|32.09|7
1732304880000|2024-11-22 19:48:00|32.15|32.1|32.12|32.07|32.15|32.1|32.12|32.07|6
1732304890000|2024-11-22 19:48:10|32.04|31.99|32.11|32.06|32.11|32.06|32.04|31.99|4
1732304900000|2024-11-22 19:48:20|32.12|32.07|32.16|32.11|32.16|32.11|32.12|32.07|5
1732304910000|2024-11-22 19:48:30|32.18|32.13|32.19|32.14|32.2|32.15|32.18|32.13|7
1732304920000|2024-11-22 19:48:40|32.21|32.16|32.21|32.16|32.21|32.16|32.2|32.15|5
1732304930000|2024-11-22 19:48:50|32.2|32.15|32.19|32.14|32.21|32.16|32.19|32.14|4
1732304940000|2024-11-22 19:49:00|32.21|32.16|32.23|32.18|32.23|32.18|32.2|32.15|3
1732304950000|2024-11-22 19:49:10|32.24|32.19|32.29|32.24|32.29|32.24|32.24|32.19|4
1732304960000|2024-11-22 19:49:20|32.28|32.23|32.23|32.18|32.28|32.23|32.23|32.18|9
1732304970000|2024-11-22 19:49:30|32.24|32.19|32.25|32.2|32.26|32.21|32.21|32.16|7
1732304980000|2024-11-22 19:49:40|32.26|32.21|32.31|32.26|32.31|32.26|32.26|32.21|5
1732304990000|2024-11-22 19:49:50|32.32|32.27|32.36|32.31|32.36|32.31|32.31|32.26|6
1732305000000|2024-11-22 19:50:00|32.35|32.3|32.37|32.32|32.37|32.32|32.35|32.3|3
1732305010000|2024-11-22 19:50:10|32.35|32.3|32.31|32.26|32.35|32.3|32.3|32.25|12
1732305020000|2024-11-22 19:50:20|32.3|32.25|32.31|32.26|32.32|32.27|32.3|32.25|4
1732305030000|2024-11-22 19:50:30|32.32|32.27|32.32|32.27|32.32|32.27|32.29|32.24|6
1732305040000|2024-11-22 19:50:40|32.31|32.26|32.37|32.32|32.38|32.33|32.31|32.26|9
1732305050000|2024-11-22 19:50:50|32.36|32.31|32.39|32.34|32.4|32.35|32.36|32.31|10
1732305060000|2024-11-22 19:51:00|32.38|32.33|32.43|32.38|32.44|32.39|32.38|32.33|8
1732305070000|2024-11-22 19:51:10|32.44|32.39|32.46|32.41|32.47|32.42|32.44|32.39|5
1732305080000|2024-11-22 19:51:20|32.45|32.4|32.45|32.4|32.45|32.4|32.44|32.39|3
1732305090000|2024-11-22 19:51:30|32.46|32.41|32.43|32.38|32.46|32.41|32.43|32.38|3
1732305100000|2024-11-22 19:51:40|32.44|32.39|32.45|32.4|32.45|32.4|32.43|32.38|5
1732305110000|2024-11-22 19:51:50|32.46|32.41|32.5|32.45|32.5|32.45|32.46|32.41|3
1732305120000|2024-11-22 19:52:00|32.51|32.46|32.47|32.42|32.51|32.46|32.47|32.42|7
1732305130000|2024-11-22 19:52:10|32.46|32.41|32.45|32.4|32.46|32.41|32.45|32.4|6
1732305140000|2024-11-22 19:52:20|32.47|32.42|32.47|32.42|32.47|32.42|32.47|32.42|1
1732305150000|2024-11-22 19:52:30|32.46|32.41|32.49|32.44|32.49|32.44|32.45|32.4|9
1732305160000|2024-11-22 19:52:40|32.47|32.42|32.51|32.46|32.51|32.46|32.47|32.42|8
1732305170000|2024-11-22 19:52:50|32.56|32.51|32.6|32.55|32.61|32.56|32.56|32.51|11
1732305180000|2024-11-22 19:53:00|32.59|32.54|32.62|32.57|32.62|32.57|32.59|32.54|5
1732305190000|2024-11-22 19:53:10|32.63|32.58|32.72|32.67|32.73|32.68|32.63|32.58|9
1732305200000|2024-11-22 19:53:20|32.71|32.66|32.75|32.7|32.75|32.7|32.7|32.65|5
1732305210000|2024-11-22 19:53:30|32.76|32.71|32.81|32.76|32.82|32.77|32.76|32.71|9
1732305220000|2024-11-22 19:53:40|32.82|32.77|32.82|32.77|32.82|32.77|32.81|32.76|3
1732305230000|2024-11-22 19:53:50|32.83|32.78|32.8|32.75|32.83|32.78|32.8|32.75|12
1732305240000|2024-11-22 19:54:00|32.79|32.74|32.75|32.7|32.8|32.75|32.74|32.69|6
1732305250000|2024-11-22 19:54:10|32.76|32.71|32.82|32.77|32.83|32.78|32.76|32.71|7
1732305260000|2024-11-22 19:54:20|32.81|32.76|32.87|32.82|32.87|32.82|32.81|32.76|12
1732305270000|2024-11-22 19:54:30|32.86|32.81|32.87|32.82|32.87|32.82|32.84|32.79|10
1732305280000|2024-11-22 19:54:40|32.88|32.83|32.86|32.81|32.89|32.84|32.85|32.8|10
1732305290000|2024-11-22 19:54:50|32.85|32.8|32.86|32.81|32.86|32.81|32.85|32.8|2
1732305300000|2024-11-22 19:55:00|32.85|32.8|32.94|32.89|32.95|32.9|32.77|32.72|13
1732305310000|2024-11-22 19:55:10|32.95|32.9|32.96|32.91|32.99|32.94|32.94|32.89|9
1732305320000|2024-11-22 19:55:20|32.95|32.9|32.95|32.9|32.96|32.91|32.94|32.89|5
1732305330000|2024-11-22 19:55:30|32.96|32.91|32.98|32.93|33|32.95|32.96|32.91|6
1732305340000|2024-11-22 19:55:40|32.97|32.92|32.93|32.88|32.97|32.92|32.89|32.84|11
1732305350000|2024-11-22 19:55:50|32.94|32.89|32.96|32.91|32.97|32.92|32.94|32.89|11
1732305360000|2024-11-22 19:56:00|32.94|32.89|32.93|32.88|32.94|32.89|32.91|32.86|6
1732305370000|2024-11-22 19:56:10|32.94|32.89|32.91|32.86|32.94|32.89|32.9|32.85|10
1732305380000|2024-11-22 19:56:20|32.92|32.87|32.91|32.86|32.92|32.87|32.9|32.85|6
1732305390000|2024-11-22 19:56:30|32.92|32.87|33.01|32.96|33.01|32.96|32.9|32.85|12
1732305400000|2024-11-22 19:56:40|32.99|32.94|33.01|32.96|33.01|32.96|32.97|32.92|10
1732305410000|2024-11-22 19:56:50|33.02|32.97|33.07|33.02|33.09|33.04|33.02|32.97|13
1732305420000|2024-11-22 19:57:00|33.06|33.01|33.06|33.01|33.06|33.01|33.03|32.98|17
1732305430000|2024-11-22 19:57:10|33.05|33|33.08|33.03|33.08|33.03|33.03|32.98|13
1732305440000|2024-11-22 19:57:20|33.13|33.08|33.13|33.08|33.15|33.1|33.13|33.08|7
1732305450000|2024-11-22 19:57:30|33.11|33.06|33.12|33.07|33.12|33.07|33.07|33.02|13
1732305460000|2024-11-22 19:57:40|33.13|33.08|33.09|33.04|33.13|33.08|33.09|33.04|12
1732305470000|2024-11-22 19:57:50|33.11|33.06|33.1|33.05|33.11|33.06|33.09|33.04|9
1732305480000|2024-11-22 19:58:00|33.07|33.02|33.03|32.98|33.07|33.02|33.03|32.98|7
1732305490000|2024-11-22 19:58:10|33.01|32.96|32.94|32.89|33.01|32.96|32.94|32.89|11
1732305500000|2024-11-22 19:58:20|32.95|32.9|32.97|32.92|33|32.95|32.95|32.9|12
1732305510000|2024-11-22 19:58:30|32.98|32.93|32.99|32.94|33|32.95|32.98|32.93|6
1732305520000|2024-11-22 19:58:40|33|32.95|33.03|32.98|33.04|32.99|33|32.95|6
1732305530000|2024-11-22 19:58:50|33.01|32.96|33.07|33.02|33.07|33.02|33.01|32.96|10
1732305540000|2024-11-22 19:59:00|33.08|33.03|33|32.95|33.08|33.03|33|32.95|10
1732305550000|2024-11-22 19:59:10|32.99|32.94|33.03|32.98|33.03|32.98|32.99|32.94|7
1732305560000|2024-11-22 19:59:20|33.02|32.97|33.01|32.96|33.02|32.97|33|32.95|7
1732305570000|2024-11-22 19:59:30|33.02|32.97|32.99|32.94|33.03|32.98|32.99|32.94|13
1732305580000|2024-11-22 19:59:40|33|32.95|33.07|33.02|33.07|33.02|33|32.95|11
1732305590000|2024-11-22 19:59:50|33.08|33.03|33.05|33|33.09|33.04|33.05|33|6
1732305600000|2024-11-22 20:00:00|33.06|33.01|33.11|33.06|33.11|33.06|33|32.95|16
1732305610000|2024-11-22 20:00:10|33.12|33.07|33.03|32.98|33.14|33.09|33.02|32.97|11
1732305620000|2024-11-22 20:00:20|33.02|32.97|33.02|32.97|33.1|33.05|33.02|32.97|10
1732305630000|2024-11-22 20:00:30|33.03|32.98|33.01|32.96|33.03|32.98|32.97|32.92|15
1732305640000|2024-11-22 20:00:40|33|32.95|33.04|32.99|33.04|32.99|32.96|32.91|15
1732305650000|2024-11-22 20:00:50|33.03|32.98|33.12|33.07|33.12|33.07|33.03|32.98|11
1732305660000|2024-11-22 20:01:00|33.13|33.08|33.19|33.14|33.19|33.14|33.12|33.07|11
1732305670000|2024-11-22 20:01:10|33.2|33.15|33.04|32.99|33.2|33.15|33.04|32.99|16
1732305680000|2024-11-22 20:01:20|33.03|32.98|33.05|33|33.05|33|33.03|32.98|7
1732305690000|2024-11-22 20:01:30|33.04|32.99|32.98|32.93|33.04|32.99|32.98|32.93|9
1732305700000|2024-11-22 20:01:40|33|32.95|33.07|33.02|33.07|33.02|33|32.95|11
1732305710000|2024-11-22 20:01:50|33.08|33.03|33.09|33.04|33.1|33.05|33.08|33.03|8
1732305720000|2024-11-22 20:02:00|33.07|33.02|33.08|33.03|33.1|33.05|33.04|32.99|13
1732305730000|2024-11-22 20:02:10|33.07|33.02|33.01|32.96|33.08|33.03|33.01|32.96|8
1732305740000|2024-11-22 20:02:20|33.02|32.97|32.96|32.91|33.04|32.99|32.96|32.91|10
1732305750000|2024-11-22 20:02:30|32.97|32.92|32.98|32.93|32.99|32.94|32.97|32.92|7
1732305760000|2024-11-22 20:02:40|32.99|32.94|32.93|32.88|32.99|32.94|32.93|32.88|6
1732305770000|2024-11-22 20:02:50|32.92|32.87|32.92|32.87|32.93|32.88|32.92|32.87|5
1732305780000|2024-11-22 20:03:00|32.93|32.88|32.8|32.75|32.93|32.88|32.79|32.74|20
1732305790000|2024-11-22 20:03:10|32.79|32.74|32.71|32.66|32.79|32.74|32.71|32.66|14
1732305800000|2024-11-22 20:03:20|32.72|32.67|32.65|32.6|32.72|32.67|32.65|32.6|11
1732305810000|2024-11-22 20:03:30|32.66|32.61|32.74|32.69|32.75|32.7|32.66|32.61|8
1732305820000|2024-11-22 20:03:40|32.75|32.7|32.77|32.72|32.8|32.75|32.74|32.69|10
1732305830000|2024-11-22 20:03:50|32.78|32.73|32.84|32.79|32.84|32.79|32.78|32.73|5
1732305840000|2024-11-22 20:04:00|32.83|32.78|32.85|32.8|32.86|32.81|32.8|32.75|7
1732305850000|2024-11-22 20:04:10|32.86|32.81|32.8|32.75|32.86|32.81|32.8|32.75|5
1732305860000|2024-11-22 20:04:20|32.82|32.77|32.84|32.79|32.86|32.81|32.82|32.77|6
1732305870000|2024-11-22 20:04:30|32.86|32.81|32.86|32.81|32.86|32.81|32.81|32.76|9
1732305880000|2024-11-22 20:04:40|32.87|32.82|32.83|32.78|32.87|32.82|32.82|32.77|5
1732305890000|2024-11-22 20:04:50|32.84|32.79|32.87|32.82|32.88|32.83|32.84|32.79|7
1732305900000|2024-11-22 20:05:00|32.86|32.81|32.91|32.86|32.91|32.86|32.85|32.8|8
1732305910000|2024-11-22 20:05:10|32.93|32.88|32.96|32.91|33|32.95|32.93|32.88|12
1732305920000|2024-11-22 20:05:20|32.97|32.92|33.01|32.96|33.02|32.97|32.97|32.92|9
1732305930000|2024-11-22 20:05:30|33.02|32.97|33.15|33.1|33.15|33.1|33.02|32.97|10
1732305940000|2024-11-22 20:05:40|33.14|33.09|33.07|33.02|33.16|33.11|33.05|33|10
1732305950000|2024-11-22 20:05:50|33.06|33.01|33.11|33.06|33.11|33.06|33.06|33.01|6
1732305960000|2024-11-22 20:06:00|33.1|33.05|33.14|33.09|33.14|33.09|33.09|33.04|15
1732305970000|2024-11-22 20:06:10|33.15|33.1|33.26|33.21|33.26|33.21|33.15|33.1|10
1732305980000|2024-11-22 20:06:20|33.31|33.26|33.39|33.34|33.39|33.34|33.31|33.26|10
1732305990000|2024-11-22 20:06:30|33.42|33.37|33.43|33.38|33.46|33.41|33.41|33.36|11
1732306000000|2024-11-22 20:06:40|33.44|33.39|33.36|33.31|33.46|33.41|33.35|33.3|9
1732306010000|2024-11-22 20:06:50|33.37|33.32|33.39|33.34|33.42|33.37|33.37|33.32|13
1732306020000|2024-11-22 20:07:00|33.4|33.35|33.39|33.34|33.41|33.36|33.38|33.33|11
1732306030000|2024-11-22 20:07:10|33.37|33.32|33.35|33.3|33.37|33.32|33.34|33.29|13
1732306040000|2024-11-22 20:07:20|33.36|33.31|33.39|33.34|33.39|33.34|33.36|33.31|12
1732306050000|2024-11-22 20:07:30|33.38|33.33|33.4|33.35|33.4|33.35|33.35|33.3|10
1732306060000|2024-11-22 20:07:40|33.41|33.36|33.44|33.39|33.45|33.4|33.41|33.36|9
1732306070000|2024-11-22 20:07:50|33.42|33.37|33.43|33.38|33.43|33.38|33.41|33.36|9
1732306080000|2024-11-22 20:08:00|33.44|33.39|33.48|33.43|33.48|33.43|33.42|33.37|9
1732306090000|2024-11-22 20:08:10|33.49|33.44|33.58|33.53|33.6|33.55|33.49|33.44|13
1732306100000|2024-11-22 20:08:20|33.57|33.52|33.59|33.54|33.59|33.54|33.57|33.52|11
1732306110000|2024-11-22 20:08:30|33.6|33.55|33.6|33.55|33.66|33.61|33.59|33.54|13
1732306120000|2024-11-22 20:08:40|33.61|33.56|33.62|33.57|33.63|33.58|33.59|33.54|8
1732306130000|2024-11-22 20:08:50|33.61|33.56|33.61|33.56|33.65|33.6|33.61|33.56|7
1732306140000|2024-11-22 20:09:00|33.6|33.55|33.6|33.55|33.6|33.55|33.6|33.55|1
1732306150000|2024-11-22 20:09:10|33.61|33.56|33.66|33.61|33.66|33.61|33.61|33.56|7
1732306160000|2024-11-22 20:09:20|33.67|33.62|33.68|33.63|33.68|33.63|33.66|33.61|5
1732306170000|2024-11-22 20:09:30|33.69|33.64|33.68|33.63|33.69|33.64|33.67|33.62|4
1732306180000|2024-11-22 20:09:40|33.7|33.65|33.71|33.66|33.72|33.67|33.69|33.64|16
1732306190000|2024-11-22 20:09:50|33.72|33.67|33.7|33.65|33.72|33.67|33.7|33.65|4
1732306200000|2024-11-22 20:10:00|33.71|33.66|33.73|33.68|33.74|33.69|33.71|33.66|8
1732306210000|2024-11-22 20:10:10|33.75|33.7|33.71|33.66|33.75|33.7|33.71|33.66|3
1732306220000|2024-11-22 20:10:20|33.72|33.67|33.72|33.67|33.72|33.67|33.72|33.67|1
1732306230000|2024-11-22 20:10:30|33.73|33.68|33.76|33.71|33.76|33.71|33.73|33.68|4
1732306250000|2024-11-22 20:10:50|33.75|33.7|33.77|33.72|33.77|33.72|33.75|33.7|7
1732306260000|2024-11-22 20:11:00|33.75|33.7|33.75|33.7|33.75|33.7|33.75|33.7|1
1732306270000|2024-11-22 20:11:10|33.74|33.69|33.71|33.66|33.74|33.69|33.71|33.66|3
1732306280000|2024-11-22 20:11:20|33.72|33.67|33.73|33.68|33.73|33.68|33.72|33.67|2
1732306290000|2024-11-22 20:11:30|33.74|33.69|33.74|33.69|33.74|33.69|33.74|33.69|1
1732306300000|2024-11-22 20:11:40|33.71|33.66|33.71|33.66|33.71|33.66|33.71|33.66|1
1732306330000|2024-11-22 20:12:10|33.72|33.67|33.77|33.72|33.77|33.72|33.72|33.67|5
1732306340000|2024-11-22 20:12:20|33.78|33.73|33.78|33.73|33.78|33.73|33.78|33.73|1
1732306350000|2024-11-22 20:12:30|33.77|33.72|33.76|33.71|33.77|33.72|33.76|33.71|4
1732306360000|2024-11-22 20:12:40|33.75|33.7|33.74|33.69|33.75|33.7|33.74|33.69|6
1732306370000|2024-11-22 20:12:50|33.75|33.7|33.74|33.69|33.76|33.71|33.74|33.69|3
1732306380000|2024-11-22 20:13:00|33.73|33.68|33.73|33.68|33.73|33.68|33.72|33.67|3
1732306390000|2024-11-22 20:13:10|33.72|33.67|33.73|33.68|33.73|33.68|33.72|33.67|2
1732306400000|2024-11-22 20:13:20|33.74|33.69|33.73|33.68|33.77|33.72|33.73|33.68|7
1732306410000|2024-11-22 20:13:30|33.76|33.71|33.72|33.67|33.76|33.71|33.72|33.67|4
1732306420000|2024-11-22 20:13:40|33.75|33.7|33.76|33.71|33.76|33.71|33.75|33.7|4
1732306440000|2024-11-22 20:14:00|33.75|33.7|33.73|33.68|33.75|33.7|33.73|33.68|2
1732306450000|2024-11-22 20:14:10|33.75|33.7|33.75|33.7|33.75|33.7|33.74|33.69|3
1732306460000|2024-11-22 20:14:20|33.76|33.71|33.78|33.73|33.78|33.73|33.76|33.71|3
1732306480000|2024-11-22 20:14:40|33.79|33.74|33.79|33.74|33.79|33.74|33.79|33.74|1
1732306500000|2024-11-22 20:15:00|33.97|33.92|33.96|33.91|33.98|33.93|33.96|33.91|4
1732306510000|2024-11-22 20:15:10|33.94|33.89|33.88|33.83|33.94|33.89|33.88|33.83|7
1732306520000|2024-11-22 20:15:20|33.89|33.84|33.86|33.81|33.89|33.84|33.86|33.81|11
1732306530000|2024-11-22 20:15:30|33.85|33.8|33.78|33.73|33.85|33.8|33.75|33.7|9
1732306540000|2024-11-22 20:15:40|33.77|33.72|33.77|33.72|33.77|33.72|33.76|33.71|3
1732306550000|2024-11-22 20:15:50|33.76|33.71|33.76|33.71|33.84|33.79|33.76|33.71|8
1732306560000|2024-11-22 20:16:00|33.75|33.7|33.96|33.91|33.96|33.91|33.75|33.7|14
1732306570000|2024-11-22 20:16:10|33.94|33.89|33.83|33.78|33.95|33.9|33.83|33.78|10
1732306580000|2024-11-22 20:16:20|33.82|33.77|33.87|33.82|33.88|33.83|33.82|33.77|8
1732306590000|2024-11-22 20:16:30|33.88|33.83|33.89|33.84|33.9|33.85|33.88|33.83|5
1732306600000|2024-11-22 20:16:40|33.92|33.87|33.96|33.91|33.96|33.91|33.92|33.87|6
1732306610000|2024-11-22 20:16:50|33.97|33.92|33.94|33.89|33.97|33.92|33.91|33.86|9
1732306620000|2024-11-22 20:17:00|33.95|33.9|33.93|33.88|33.95|33.9|33.91|33.86|10
1732306630000|2024-11-22 20:17:10|33.94|33.89|33.96|33.91|34|33.95|33.94|33.89|10
1732306640000|2024-11-22 20:17:20|33.95|33.9|33.94|33.89|33.95|33.9|33.92|33.87|5
1732306650000|2024-11-22 20:17:30|33.92|33.87|33.87|33.82|33.92|33.87|33.86|33.81|12
1732306660000|2024-11-22 20:17:40|33.82|33.77|33.76|33.71|33.82|33.77|33.75|33.7|8
1732306670000|2024-11-22 20:17:50|33.77|33.72|33.94|33.89|33.94|33.89|33.76|33.71|13
1732306680000|2024-11-22 20:18:00|33.95|33.9|33.86|33.81|33.95|33.9|33.86|33.81|8
1732306690000|2024-11-22 20:18:10|33.87|33.82|33.86|33.81|33.88|33.83|33.83|33.78|10
1732306700000|2024-11-22 20:18:20|33.87|33.82|33.8|33.75|33.87|33.82|33.79|33.74|11
1732306710000|2024-11-22 20:18:30|33.79|33.74|33.8|33.75|33.8|33.75|33.79|33.74|4
1732306720000|2024-11-22 20:18:40|33.78|33.73|33.84|33.79|33.84|33.79|33.78|33.73|6
1732306730000|2024-11-22 20:18:50|33.8|33.75|33.84|33.79|33.85|33.8|33.8|33.75|5
1732306740000|2024-11-22 20:19:00|33.83|33.78|33.75|33.7|33.83|33.78|33.75|33.7|10
1732306750000|2024-11-22 20:19:10|33.76|33.71|33.75|33.7|33.77|33.72|33.72|33.67|10
1732306760000|2024-11-22 20:19:20|33.76|33.71|33.76|33.71|33.76|33.71|33.75|33.7|3
1732306770000|2024-11-22 20:19:30|33.77|33.72|33.77|33.72|33.81|33.76|33.77|33.72|6
1732306780000|2024-11-22 20:19:40|33.75|33.7|33.72|33.67|33.75|33.7|33.7|33.65|7
1732306790000|2024-11-22 20:19:50|33.71|33.66|33.68|33.63|33.71|33.66|33.68|33.63|4
1732306800000|2024-11-22 20:20:00|33.67|33.62|33.69|33.64|33.69|33.64|33.65|33.6|9
1732306810000|2024-11-22 20:20:10|33.68|33.63|33.7|33.65|33.7|33.65|33.68|33.63|5
1732306820000|2024-11-22 20:20:20|33.71|33.66|33.75|33.7|33.75|33.7|33.71|33.66|4
1732306830000|2024-11-22 20:20:30|33.69|33.64|33.69|33.64|33.69|33.64|33.69|33.64|1
1732306840000|2024-11-22 20:20:40|33.72|33.67|33.75|33.7|33.76|33.71|33.71|33.66|10
1732306850000|2024-11-22 20:20:50|33.77|33.72|33.76|33.71|33.77|33.72|33.75|33.7|3
1732306860000|2024-11-22 20:21:00|33.75|33.7|33.68|33.63|33.75|33.7|33.68|33.63|7
1732306870000|2024-11-22 20:21:10|33.67|33.62|33.71|33.66|33.71|33.66|33.67|33.62|5
1732306880000|2024-11-22 20:21:20|33.74|33.69|33.71|33.66|33.76|33.71|33.67|33.62|10
1732306890000|2024-11-22 20:21:30|33.7|33.65|33.67|33.62|33.7|33.65|33.67|33.62|4
1732306900000|2024-11-22 20:21:40|33.68|33.63|33.59|33.54|33.68|33.63|33.59|33.54|8
1732306910000|2024-11-22 20:21:50|33.58|33.53|33.61|33.56|33.61|33.56|33.58|33.53|3
1732306920000|2024-11-22 20:22:00|33.6|33.55|33.58|33.53|33.61|33.56|33.57|33.52|7
1732306930000|2024-11-22 20:22:10|33.56|33.51|33.49|33.44|33.56|33.51|33.49|33.44|7
1732306940000|2024-11-22 20:22:20|33.5|33.45|33.46|33.41|33.52|33.47|33.45|33.4|15
1732306950000|2024-11-22 20:22:30|33.45|33.4|33.43|33.38|33.47|33.42|33.43|33.38|8
1732306960000|2024-11-22 20:22:40|33.44|33.39|33.46|33.41|33.47|33.42|33.44|33.39|7
1732306970000|2024-11-22 20:22:50|33.45|33.4|33.46|33.41|33.46|33.41|33.45|33.4|4
1732306980000|2024-11-22 20:23:00|33.47|33.42|33.44|33.39|33.51|33.46|33.44|33.39|9
1732306990000|2024-11-22 20:23:10|33.43|33.38|33.34|33.29|33.43|33.38|33.34|33.29|12
1732307000000|2024-11-22 20:23:20|33.36|33.31|33.34|33.29|33.36|33.31|33.34|33.29|7
1732307010000|2024-11-22 20:23:30|33.36|33.31|33.4|33.35|33.4|33.35|33.34|33.29|6
1732307020000|2024-11-22 20:23:40|33.41|33.36|33.39|33.34|33.41|33.36|33.39|33.34|5
1732307030000|2024-11-22 20:23:50|33.38|33.33|33.39|33.34|33.4|33.35|33.37|33.32|6
1732307040000|2024-11-22 20:24:00|33.38|33.33|33.44|33.39|33.44|33.39|33.38|33.33|8
1732307050000|2024-11-22 20:24:10|33.45|33.4|33.47|33.42|33.48|33.43|33.45|33.4|7
1732307060000|2024-11-22 20:24:20|33.48|33.43|33.43|33.38|33.49|33.44|33.43|33.38|6
1732307070000|2024-11-22 20:24:30|33.42|33.37|33.43|33.38|33.44|33.39|33.4|33.35|8
1732307080000|2024-11-22 20:24:40|33.42|33.37|33.42|33.37|33.43|33.38|33.42|33.37|3
1732307090000|2024-11-22 20:24:50|33.41|33.36|33.4|33.35|33.41|33.36|33.4|33.35|2
1732307100000|2024-11-22 20:25:00|33.41|33.36|33.42|33.37|33.43|33.38|33.41|33.36|4
1732307110000|2024-11-22 20:25:10|33.44|33.39|33.54|33.49|33.54|33.49|33.44|33.39|12
1732307120000|2024-11-22 20:25:20|33.56|33.51|33.62|33.57|33.62|33.57|33.56|33.51|8
1732307130000|2024-11-22 20:25:30|33.63|33.58|33.67|33.62|33.67|33.62|33.61|33.56|13
1732307140000|2024-11-22 20:25:40|33.68|33.63|33.6|33.55|33.68|33.63|33.59|33.54|9
1732307150000|2024-11-22 20:25:50|33.59|33.54|33.67|33.62|33.67|33.62|33.59|33.54|9
1732307160000|2024-11-22 20:26:00|33.62|33.57|33.66|33.61|33.66|33.61|33.62|33.57|5
1732307170000|2024-11-22 20:26:10|33.67|33.62|33.64|33.59|33.67|33.62|33.63|33.58|9
1732307180000|2024-11-22 20:26:20|33.63|33.58|33.56|33.51|33.63|33.58|33.56|33.51|10
1732307190000|2024-11-22 20:26:30|33.55|33.5|33.53|33.48|33.56|33.51|33.53|33.48|10
1732307200000|2024-11-22 20:26:40|33.54|33.49|33.55|33.5|33.58|33.53|33.54|33.49|6
1732307210000|2024-11-22 20:26:50|33.56|33.51|33.51|33.46|33.57|33.52|33.51|33.46|7
1732307220000|2024-11-22 20:27:00|33.52|33.47|33.43|33.38|33.53|33.48|33.43|33.38|12
1732307230000|2024-11-22 20:27:10|33.44|33.39|33.45|33.4|33.47|33.42|33.44|33.39|9
1732307240000|2024-11-22 20:27:20|33.44|33.39|33.41|33.36|33.48|33.43|33.41|33.36|14
1732307250000|2024-11-22 20:27:30|33.42|33.37|33.39|33.34|33.43|33.38|33.37|33.32|8
1732307260000|2024-11-22 20:27:40|33.41|33.36|33.38|33.33|33.41|33.36|33.37|33.32|7
1732307270000|2024-11-22 20:27:50|33.39|33.34|33.37|33.32|33.39|33.34|33.34|33.29|12
1732307280000|2024-11-22 20:28:00|33.36|33.31|33.37|33.32|33.37|33.32|33.36|33.31|4
1732307290000|2024-11-22 20:28:10|33.42|33.37|33.43|33.38|33.44|33.39|33.41|33.36|11
1732307300000|2024-11-22 20:28:20|33.44|33.39|33.45|33.4|33.47|33.42|33.43|33.38|7
1732307310000|2024-11-22 20:28:30|33.46|33.41|33.48|33.43|33.48|33.43|33.43|33.38|9
1732307320000|2024-11-22 20:28:40|33.49|33.44|33.5|33.45|33.5|33.45|33.49|33.44|2
1732307330000|2024-11-22 20:28:50|33.49|33.44|33.45|33.4|33.49|33.44|33.45|33.4|8
1732307340000|2024-11-22 20:29:00|33.46|33.41|33.59|33.54|33.59|33.54|33.46|33.41|10
1732307350000|2024-11-22 20:29:10|33.6|33.55|33.55|33.5|33.6|33.55|33.51|33.46|14
1732307360000|2024-11-22 20:29:20|33.56|33.51|33.53|33.48|33.57|33.52|33.53|33.48|8
1732307370000|2024-11-22 20:29:30|33.52|33.47|33.54|33.49|33.56|33.51|33.51|33.46|10
1732307380000|2024-11-22 20:29:40|33.55|33.5|33.55|33.5|33.55|33.5|33.54|33.49|11
1732307390000|2024-11-22 20:29:50|33.56|33.51|33.58|33.53|33.6|33.55|33.56|33.51|10
1732307400000|2024-11-22 20:30:00|33.54|33.49|33.6|33.55|33.6|33.55|33.53|33.48|11
1732307410000|2024-11-22 20:30:10|33.58|33.53|33.67|33.62|33.71|33.66|33.58|33.53|18
1732307420000|2024-11-22 20:30:20|33.65|33.6|33.67|33.62|33.69|33.64|33.64|33.59|6
1732307430000|2024-11-22 20:30:30|33.68|33.63|33.68|33.63|33.69|33.64|33.67|33.62|5
1732307440000|2024-11-22 20:30:40|33.67|33.62|33.6|33.55|33.67|33.62|33.59|33.54|9
1732307450000|2024-11-22 20:30:50|33.57|33.52|33.51|33.46|33.57|33.52|33.5|33.45|9
1732307460000|2024-11-22 20:31:00|33.53|33.48|33.44|33.39|33.55|33.5|33.44|33.39|9
1732307470000|2024-11-22 20:31:10|33.46|33.41|33.5|33.45|33.51|33.46|33.45|33.4|9
1732307480000|2024-11-22 20:31:20|33.51|33.46|33.55|33.5|33.56|33.51|33.51|33.46|5
1732307490000|2024-11-22 20:31:30|33.54|33.49|33.56|33.51|33.56|33.51|33.52|33.47|4
1732307500000|2024-11-22 20:31:40|33.55|33.5|33.58|33.53|33.61|33.56|33.55|33.5|8
1732307510000|2024-11-22 20:31:50|33.59|33.54|33.53|33.48|33.6|33.55|33.53|33.48|7
1732307520000|2024-11-22 20:32:00|33.54|33.49|33.48|33.43|33.54|33.49|33.46|33.41|9
1732307530000|2024-11-22 20:32:10|33.49|33.44|33.51|33.46|33.52|33.47|33.49|33.44|4
1732307540000|2024-11-22 20:32:20|33.46|33.41|33.45|33.4|33.47|33.42|33.45|33.4|7
1732307550000|2024-11-22 20:32:30|33.46|33.41|33.48|33.43|33.48|33.43|33.45|33.4|4
1732307560000|2024-11-22 20:32:40|33.5|33.45|33.48|33.43|33.5|33.45|33.47|33.42|5
1732307570000|2024-11-22 20:32:50|33.47|33.42|33.42|33.37|33.47|33.42|33.42|33.37|7
1732307580000|2024-11-22 20:33:00|33.4|33.35|33.4|33.35|33.4|33.35|33.4|33.35|1
1732307590000|2024-11-22 20:33:10|33.38|33.33|33.36|33.31|33.38|33.33|33.36|33.31|6
1732307600000|2024-11-22 20:33:20|33.35|33.3|33.43|33.38|33.43|33.38|33.35|33.3|6
1732307610000|2024-11-22 20:33:30|33.46|33.41|33.46|33.41|33.47|33.42|33.45|33.4|4
1732307620000|2024-11-22 20:33:40|33.47|33.42|33.51|33.46|33.55|33.5|33.47|33.42|8
1732307630000|2024-11-22 20:33:50|33.52|33.47|33.49|33.44|33.52|33.47|33.49|33.44|4
1732307640000|2024-11-22 20:34:00|33.5|33.45|33.52|33.47|33.53|33.48|33.5|33.45|5
1732307650000|2024-11-22 20:34:10|33.5|33.45|33.56|33.51|33.56|33.51|33.49|33.44|9
1732307660000|2024-11-22 20:34:20|33.57|33.52|33.64|33.59|33.65|33.6|33.57|33.52|8
1732307670000|2024-11-22 20:34:30|33.65|33.6|33.7|33.65|33.7|33.65|33.65|33.6|7
1732307680000|2024-11-22 20:34:40|33.68|33.63|33.7|33.65|33.7|33.65|33.68|33.63|3
1732307690000|2024-11-22 20:34:50|33.68|33.63|33.65|33.6|33.68|33.63|33.65|33.6|8
1732307700000|2024-11-22 20:35:00|33.67|33.62|33.81|33.76|33.81|33.76|33.65|33.6|10
1732307710000|2024-11-22 20:35:10|33.8|33.75|33.88|33.83|33.88|33.83|33.8|33.75|4
1732307720000|2024-11-22 20:35:20|33.9|33.85|34.01|33.96|34.01|33.96|33.9|33.85|13
1732307730000|2024-11-22 20:35:30|34.02|33.97|33.97|33.92|34.02|33.97|33.97|33.92|5
1732307740000|2024-11-22 20:35:40|33.98|33.93|33.95|33.9|33.98|33.93|33.95|33.9|2
1732307750000|2024-11-22 20:35:50|33.97|33.92|33.94|33.89|33.97|33.92|33.94|33.89|5
1732307760000|2024-11-22 20:36:00|33.96|33.91|34.03|33.98|34.03|33.98|33.96|33.91|5
1732307770000|2024-11-22 20:36:10|34.04|33.99|34.04|33.99|34.06|34.01|34.04|33.99|9
1732307780000|2024-11-22 20:36:20|34.05|34|34.16|34.11|34.17|34.12|34.05|34|10
1732307790000|2024-11-22 20:36:30|34.17|34.12|34.23|34.18|34.23|34.18|34.15|34.1|8
1732307800000|2024-11-22 20:36:40|34.2|34.15|34.19|34.14|34.23|34.18|34.18|34.13|11
1732307810000|2024-11-22 20:36:50|34.22|34.17|34.22|34.17|34.23|34.18|34.21|34.16|6
1732307820000|2024-11-22 20:37:00|34.21|34.16|34.29|34.24|34.29|34.24|34.21|34.16|10
1732307830000|2024-11-22 20:37:10|34.26|34.21|34.25|34.2|34.27|34.22|34.25|34.2|7
1732307840000|2024-11-22 20:37:20|34.26|34.21|34.25|34.2|34.27|34.22|34.25|34.2|12
1732307850000|2024-11-22 20:37:30|34.24|34.19|34.22|34.17|34.24|34.19|34.2|34.15|9
1732307860000|2024-11-22 20:37:40|34.23|34.18|34.29|34.24|34.34|34.29|34.23|34.18|11
1732307870000|2024-11-22 20:37:50|34.28|34.23|34.25|34.2|34.28|34.23|34.24|34.19|8
1732307880000|2024-11-22 20:38:00|34.24|34.19|34.26|34.21|34.29|34.24|34.24|34.19|7
1732307890000|2024-11-22 20:38:10|34.25|34.2|34.31|34.26|34.31|34.26|34.25|34.2|6
1732307900000|2024-11-22 20:38:20|34.34|34.29|34.37|34.32|34.37|34.32|34.34|34.29|5
1732307910000|2024-11-22 20:38:30|34.38|34.33|34.25|34.2|34.41|34.36|34.25|34.2|13
1732307920000|2024-11-22 20:38:40|34.24|34.19|34.25|34.2|34.25|34.2|34.23|34.18|6
1732307930000|2024-11-22 20:38:50|34.29|34.24|34.31|34.26|34.31|34.26|34.29|34.24|4
1732307940000|2024-11-22 20:39:00|34.3|34.25|34.27|34.22|34.3|34.25|34.26|34.21|5
1732307950000|2024-11-22 20:39:10|34.26|34.21|34.26|34.21|34.27|34.22|34.26|34.21|3
1732307960000|2024-11-22 20:39:20|34.27|34.22|34.25|34.2|34.28|34.23|34.24|34.19|9
1732307970000|2024-11-22 20:39:30|34.26|34.21|34.27|34.22|34.27|34.22|34.26|34.21|4
1732307980000|2024-11-22 20:39:40|34.28|34.23|34.3|34.25|34.37|34.32|34.28|34.23|17
1732307990000|2024-11-22 20:39:50|34.27|34.22|34.3|34.25|34.3|34.25|34.24|34.19|9
1732308000000|2024-11-22 20:40:00|34.29|34.24|34.29|34.24|34.33|34.28|34.28|34.23|10
1732308010000|2024-11-22 20:40:10|34.28|34.23|34.31|34.26|34.31|34.26|34.24|34.19|11
1732308020000|2024-11-22 20:40:20|34.32|34.27|34.27|34.22|34.32|34.27|34.27|34.22|9
1732308030000|2024-11-22 20:40:30|34.29|34.24|34.25|34.2|34.29|34.24|34.25|34.2|7
1732308040000|2024-11-22 20:40:40|34.24|34.19|34.21|34.16|34.24|34.19|34.21|34.16|4
1732308050000|2024-11-22 20:40:50|34.22|34.17|34.3|34.25|34.3|34.25|34.22|34.17|7
1732308060000|2024-11-22 20:41:00|34.29|34.24|34.2|34.15|34.3|34.25|34.2|34.15|10
1732308070000|2024-11-22 20:41:10|34.21|34.16|34.27|34.22|34.27|34.22|34.21|34.16|6
1732308080000|2024-11-22 20:41:20|34.28|34.23|34.29|34.24|34.33|34.28|34.26|34.21|10
1732308090000|2024-11-22 20:41:30|34.31|34.26|34.25|34.2|34.31|34.26|34.21|34.16|12
1732308100000|2024-11-22 20:41:40|34.26|34.21|34.35|34.3|34.35|34.3|34.26|34.21|6
1732308110000|2024-11-22 20:41:50|34.37|34.32|34.52|34.47|34.52|34.47|34.37|34.32|9
1732308120000|2024-11-22 20:42:00|34.53|34.48|34.51|34.46|34.56|34.51|34.51|34.46|7
1732308130000|2024-11-22 20:42:10|34.49|34.44|34.49|34.44|34.49|34.44|34.47|34.42|7
1732308140000|2024-11-22 20:42:20|34.46|34.41|34.43|34.38|34.46|34.41|34.4|34.35|5
1732308150000|2024-11-22 20:42:30|34.41|34.36|34.5|34.45|34.5|34.45|34.41|34.36|6
1732308160000|2024-11-22 20:42:40|34.51|34.46|34.51|34.46|34.56|34.51|34.5|34.45|11
1732308170000|2024-11-22 20:42:50|34.52|34.47|34.54|34.49|34.57|34.52|34.49|34.44|15
1732308180000|2024-11-22 20:43:00|34.53|34.48|34.47|34.42|34.53|34.48|34.47|34.42|8
1732308190000|2024-11-22 20:43:10|34.46|34.41|34.53|34.48|34.54|34.49|34.46|34.41|12
1732308200000|2024-11-22 20:43:20|34.54|34.49|34.53|34.48|34.54|34.49|34.53|34.48|2
1732308210000|2024-11-22 20:43:30|34.54|34.49|34.64|34.59|34.7|34.65|34.54|34.49|12
1732308220000|2024-11-22 20:43:40|34.63|34.58|34.61|34.56|34.64|34.59|34.61|34.56|11
1732308230000|2024-11-22 20:43:50|34.62|34.57|34.63|34.58|34.66|34.61|34.61|34.56|8
1732308240000|2024-11-22 20:44:00|34.64|34.59|34.73|34.68|34.73|34.68|34.63|34.58|10
1732308250000|2024-11-22 20:44:10|34.72|34.67|34.74|34.69|34.74|34.69|34.69|34.64|6
1732308260000|2024-11-22 20:44:20|34.75|34.7|34.76|34.71|34.76|34.71|34.75|34.7|2
1732308270000|2024-11-22 20:44:30|34.77|34.72|34.7|34.65|34.77|34.72|34.67|34.62|10
1732308280000|2024-11-22 20:44:40|34.71|34.66|34.72|34.67|34.72|34.67|34.66|34.61|9
1732308290000|2024-11-22 20:44:50|34.73|34.68|34.75|34.7|34.75|34.7|34.73|34.68|7
1732308300000|2024-11-22 20:45:00|34.74|34.69|34.73|34.68|34.74|34.69|34.7|34.65|9
1732308310000|2024-11-22 20:45:10|34.76|34.71|34.78|34.73|34.81|34.76|34.76|34.71|6
1732308320000|2024-11-22 20:45:20|34.79|34.74|34.82|34.77|34.82|34.77|34.79|34.74|3
1732308330000|2024-11-22 20:45:30|34.83|34.78|34.77|34.72|34.84|34.79|34.77|34.72|10
1732308340000|2024-11-22 20:45:40|34.78|34.73|34.8|34.75|34.8|34.75|34.78|34.73|5
1732308350000|2024-11-22 20:45:50|34.79|34.74|34.82|34.77|34.82|34.77|34.78|34.73|4
1732308360000|2024-11-22 20:46:00|34.81|34.76|34.71|34.66|34.81|34.76|34.71|34.66|8
1732308370000|2024-11-22 20:46:10|34.73|34.68|34.59|34.54|34.73|34.68|34.59|34.54|15
1732308380000|2024-11-22 20:46:20|34.6|34.55|34.62|34.57|34.62|34.57|34.6|34.55|4
1732308390000|2024-11-22 20:46:30|34.63|34.58|34.66|34.61|34.67|34.62|34.6|34.55|9
1732308400000|2024-11-22 20:46:40|34.67|34.62|34.68|34.63|34.69|34.64|34.67|34.62|6
1732308410000|2024-11-22 20:46:50|34.67|34.62|34.68|34.63|34.68|34.63|34.65|34.6|4
1732308420000|2024-11-22 20:47:00|34.69|34.64|34.6|34.55|34.7|34.65|34.6|34.55|12
1732308440000|2024-11-22 20:47:20|34.61|34.56|34.59|34.54|34.65|34.6|34.59|34.54|9
1732308450000|2024-11-22 20:47:30|34.57|34.52|34.54|34.49|34.57|34.52|34.54|34.49|4
1732308460000|2024-11-22 20:47:40|34.55|34.5|34.61|34.56|34.61|34.56|34.55|34.5|5
1732308470000|2024-11-22 20:47:50|34.62|34.57|34.69|34.64|34.69|34.64|34.62|34.57|5
1732308480000|2024-11-22 20:48:00|34.68|34.63|34.62|34.57|34.68|34.63|34.62|34.57|11
1732308490000|2024-11-22 20:48:10|34.63|34.58|34.69|34.64|34.69|34.64|34.62|34.57|6
1732308500000|2024-11-22 20:48:20|34.7|34.65|34.71|34.66|34.71|34.66|34.69|34.64|6
1732308510000|2024-11-22 20:48:30|34.72|34.67|34.78|34.73|34.78|34.73|34.72|34.67|5
1732308520000|2024-11-22 20:48:40|34.79|34.74|34.88|34.83|34.88|34.83|34.79|34.74|10
1732308530000|2024-11-22 20:48:50|34.89|34.84|34.91|34.86|34.91|34.86|34.89|34.84|3
1732308540000|2024-11-22 20:49:00|34.89|34.84|34.89|34.84|34.89|34.84|34.89|34.84|1
1732308550000|2024-11-22 20:49:10|34.93|34.88|34.95|34.9|34.95|34.9|34.93|34.88|7
1732308560000|2024-11-22 20:49:20|34.94|34.89|34.97|34.92|34.97|34.92|34.92|34.87|10
1732308570000|2024-11-22 20:49:30|34.96|34.91|34.92|34.87|34.97|34.92|34.92|34.87|12
1732308580000|2024-11-22 20:49:40|34.93|34.88|34.97|34.92|34.98|34.93|34.92|34.87|10
1732308590000|2024-11-22 20:49:50|34.98|34.93|35|34.95|35|34.95|34.98|34.93|4
1732308600000|2024-11-22 20:50:00|34.99|34.94|34.88|34.83|34.99|34.94|34.87|34.82|17
1732308610000|2024-11-22 20:50:10|34.89|34.84|34.96|34.91|34.96|34.91|34.89|34.84|5
1732308620000|2024-11-22 20:50:20|34.94|34.89|34.8|34.75|34.94|34.89|34.8|34.75|11
1732308630000|2024-11-22 20:50:30|34.79|34.74|34.68|34.63|34.79|34.74|34.67|34.62|12
1732308640000|2024-11-22 20:50:40|34.67|34.62|34.69|34.64|34.7|34.65|34.67|34.62|3
1732308650000|2024-11-22 20:50:50|34.7|34.65|34.6|34.55|34.7|34.65|34.6|34.55|9
1732308660000|2024-11-22 20:51:00|34.59|34.54|34.6|34.55|34.61|34.56|34.59|34.54|4
1732308670000|2024-11-22 20:51:10|34.61|34.56|34.6|34.55|34.61|34.56|34.56|34.51|8
1732308680000|2024-11-22 20:51:20|34.64|34.59|34.68|34.63|34.68|34.63|34.63|34.58|6
1732308690000|2024-11-22 20:51:30|34.67|34.62|34.66|34.61|34.68|34.63|34.66|34.61|6
1732308700000|2024-11-22 20:51:40|34.67|34.62|34.68|34.63|34.74|34.69|34.67|34.62|10
1732308710000|2024-11-22 20:51:50|34.7|34.65|34.67|34.62|34.71|34.66|34.67|34.62|6
1732308720000|2024-11-22 20:52:00|34.68|34.63|34.7|34.65|34.7|34.65|34.68|34.63|5
1732308730000|2024-11-22 20:52:10|34.69|34.64|34.66|34.61|34.69|34.64|34.65|34.6|8
1732308740000|2024-11-22 20:52:20|34.67|34.62|34.78|34.73|34.79|34.74|34.67|34.62|10
1732308750000|2024-11-22 20:52:30|34.77|34.72|34.71|34.66|34.77|34.72|34.69|34.64|13
1732308760000|2024-11-22 20:52:40|34.72|34.67|34.73|34.68|34.73|34.68|34.71|34.66|6
1732308770000|2024-11-22 20:52:50|34.72|34.67|34.69|34.64|34.72|34.67|34.67|34.62|12
1732308780000|2024-11-22 20:53:00|34.7|34.65|34.67|34.62|34.7|34.65|34.67|34.62|12
1732308790000|2024-11-22 20:53:10|34.69|34.64|34.71|34.66|34.72|34.67|34.69|34.64|4
1732308800000|2024-11-22 20:53:20|34.7|34.65|34.71|34.66|34.71|34.66|34.67|34.62|6
1732308810000|2024-11-22 20:53:30|34.68|34.63|34.71|34.66|34.71|34.66|34.67|34.62|9
1732308820000|2024-11-22 20:53:40|34.72|34.67|34.7|34.65|34.72|34.67|34.67|34.62|15
1732308830000|2024-11-22 20:53:50|34.71|34.66|34.81|34.76|34.81|34.76|34.71|34.66|6
1732308840000|2024-11-22 20:54:00|34.82|34.77|34.8|34.75|34.82|34.77|34.74|34.69|9
1732308850000|2024-11-22 20:54:10|34.77|34.72|34.74|34.69|34.77|34.72|34.73|34.68|8
1732308860000|2024-11-22 20:54:20|34.73|34.68|34.67|34.62|34.74|34.69|34.66|34.61|12
1732308870000|2024-11-22 20:54:30|34.68|34.63|34.7|34.65|34.7|34.65|34.67|34.62|9
1732308880000|2024-11-22 20:54:40|34.69|34.64|34.67|34.62|34.7|34.65|34.67|34.62|9
1732308890000|2024-11-22 20:54:50|34.66|34.61|34.6|34.55|34.66|34.61|34.6|34.55|5
1732308900000|2024-11-22 20:55:00|34.59|34.54|34.52|34.47|34.59|34.54|34.52|34.47|4
1732308910000|2024-11-22 20:55:10|34.51|34.46|34.55|34.5|34.56|34.51|34.51|34.46|8
1732308920000|2024-11-22 20:55:20|34.53|34.48|34.51|34.46|34.53|34.48|34.51|34.46|9
1732308930000|2024-11-22 20:55:30|34.5|34.45|34.53|34.48|34.53|34.48|34.5|34.45|8
1732308940000|2024-11-22 20:55:40|34.54|34.49|34.52|34.47|34.54|34.49|34.5|34.45|7
1732308950000|2024-11-22 20:55:50|34.53|34.48|34.58|34.53|34.58|34.53|34.53|34.48|5
1732308960000|2024-11-22 20:56:00|34.59|34.54|34.61|34.56|34.61|34.56|34.59|34.54|3
1732308970000|2024-11-22 20:56:10|34.62|34.57|34.65|34.6|34.68|34.63|34.6|34.55|16
1732308980000|2024-11-22 20:56:20|34.62|34.57|34.62|34.57|34.65|34.6|34.61|34.56|8
1732308990000|2024-11-22 20:56:30|34.63|34.58|34.74|34.69|34.77|34.72|34.63|34.58|13
1732309000000|2024-11-22 20:56:40|34.73|34.68|34.65|34.6|34.76|34.71|34.65|34.6|20
1732309010000|2024-11-22 20:56:50|34.66|34.61|34.54|34.49|34.67|34.62|34.54|34.49|8
1732309020000|2024-11-22 20:57:00|34.55|34.5|34.57|34.52|34.57|34.52|34.51|34.46|11
1732309030000|2024-11-22 20:57:10|34.58|34.53|34.59|34.54|34.61|34.56|34.58|34.53|11
1732309040000|2024-11-22 20:57:20|34.6|34.55|34.62|34.57|34.63|34.58|34.6|34.55|9
1732309050000|2024-11-22 20:57:30|34.67|34.62|34.64|34.59|34.67|34.62|34.62|34.57|14
1732309060000|2024-11-22 20:57:40|34.63|34.58|34.59|34.54|34.63|34.58|34.56|34.51|8
1732309070000|2024-11-22 20:57:50|34.6|34.55|34.6|34.55|34.64|34.59|34.6|34.55|17
1732309080000|2024-11-22 20:58:00|34.61|34.56|34.6|34.55|34.68|34.63|34.6|34.55|17
1732309090000|2024-11-22 20:58:10|34.61|34.56|34.69|34.64|34.7|34.65|34.61|34.56|14
1732309100000|2024-11-22 20:58:20|34.68|34.63|34.69|34.64|34.7|34.65|34.67|34.62|10
1732309110000|2024-11-22 20:58:30|34.71|34.66|34.93|34.88|34.96|34.91|34.71|34.66|20
1732309120000|2024-11-22 20:58:40|34.94|34.89|34.98|34.93|34.99|34.94|34.89|34.84|14
1732309130000|2024-11-22 20:58:50|34.99|34.94|35|34.95|35.01|34.96|34.98|34.93|11
1732309140000|2024-11-22 20:59:00|35.01|34.96|35.08|35.03|35.1|35.05|35.01|34.96|17
1732309150000|2024-11-22 20:59:10|35.09|35.04|35.05|35|35.09|35.04|35.03|34.98|13
1732309160000|2024-11-22 20:59:20|35.06|35.01|35.14|35.09|35.16|35.11|35.06|35.01|8
1732309170000|2024-11-22 20:59:30|35.12|35.07|35.1|35.05|35.13|35.08|35.09|35.04|11
1732309180000|2024-11-22 20:59:40|35.11|35.06|35.15|35.1|35.15|35.1|35.11|35.06|9
1732309190000|2024-11-22 20:59:50|35.16|35.11|35.15|35.1|35.16|35.11|35.13|35.08|12
1732309200000|2024-11-22 21:00:00|35.14|35.09|35.09|35.04|35.14|35.09|35.09|35.04|12
1732309210000|2024-11-22 21:00:10|35.1|35.05|35.12|35.07|35.12|35.07|35.1|35.05|10
1732309220000|2024-11-22 21:00:20|35.11|35.06|35.15|35.1|35.15|35.1|35.09|35.04|11
1732309230000|2024-11-22 21:00:30|35.16|35.11|35.09|35.04|35.17|35.12|35.08|35.03|13
1732309240000|2024-11-22 21:00:40|35.05|35|35.05|35|35.06|35.01|35.05|35|7
1732309250000|2024-11-22 21:00:50|35.06|35.01|34.96|34.91|35.06|35.01|34.94|34.89|16
1732309260000|2024-11-22 21:01:00|34.98|34.93|35.02|34.97|35.04|34.99|34.98|34.93|24
1732309270000|2024-11-22 21:01:10|35.03|34.98|34.99|34.94|35.07|35.02|34.99|34.94|14
1732309280000|2024-11-22 21:01:20|34.98|34.93|34.97|34.92|35.01|34.96|34.95|34.9|14
1732309290000|2024-11-22 21:01:30|34.98|34.93|34.86|34.81|34.99|34.94|34.86|34.81|13
1732309300000|2024-11-22 21:01:40|34.87|34.82|34.83|34.78|34.89|34.84|34.83|34.78|10
1732309310000|2024-11-22 21:01:50|34.82|34.77|34.83|34.78|34.84|34.79|34.82|34.77|8
1732309320000|2024-11-22 21:02:00|34.84|34.79|34.75|34.7|34.84|34.79|34.74|34.69|9
1732309330000|2024-11-22 21:02:10|34.74|34.69|34.71|34.66|34.75|34.7|34.69|34.64|15
1732309340000|2024-11-22 21:02:20|34.7|34.65|34.74|34.69|34.74|34.69|34.7|34.65|9
1732309350000|2024-11-22 21:02:30|34.73|34.68|34.63|34.58|34.74|34.69|34.63|34.58|14
1732309360000|2024-11-22 21:02:40|34.62|34.57|34.62|34.57|34.62|34.57|34.6|34.55|7
1732309370000|2024-11-22 21:02:50|34.61|34.56|34.58|34.53|34.61|34.56|34.57|34.52|6
1732309380000|2024-11-22 21:03:00|34.59|34.54|34.61|34.56|34.61|34.56|34.57|34.52|8
1732309390000|2024-11-22 21:03:10|34.62|34.57|34.56|34.51|34.62|34.57|34.55|34.5|12
1732309400000|2024-11-22 21:03:20|34.59|34.54|34.58|34.53|34.6|34.55|34.57|34.52|13
1732309410000|2024-11-22 21:03:30|34.56|34.51|34.6|34.55|34.61|34.56|34.54|34.49|10
1732309420000|2024-11-22 21:03:40|34.59|34.54|34.56|34.51|34.59|34.54|34.54|34.49|17
1732309430000|2024-11-22 21:03:50|34.55|34.5|34.51|34.46|34.56|34.51|34.5|34.45|12
1732309440000|2024-11-22 21:04:00|34.5|34.45|34.5|34.45|34.51|34.46|34.5|34.45|7
1732309450000|2024-11-22 21:04:10|34.49|34.44|34.38|34.33|34.5|34.45|34.38|34.33|18
1732309460000|2024-11-22 21:04:20|34.35|34.3|34.21|34.16|34.35|34.3|34.21|34.16|20
1732309470000|2024-11-22 21:04:30|34.22|34.17|34.11|34.06|34.22|34.17|34.1|34.05|16
1732309480000|2024-11-22 21:04:40|34.13|34.08|34.21|34.16|34.32|34.27|34.1|34.05|21
1732309490000|2024-11-22 21:04:50|34.2|34.15|34.21|34.16|34.22|34.17|34.18|34.13|7
1732309500000|2024-11-22 21:05:00|34.25|34.2|34.24|34.19|34.28|34.23|34.23|34.18|18
1732309510000|2024-11-22 21:05:10|34.25|34.2|34.29|34.24|34.29|34.24|34.18|34.13|19
1732309520000|2024-11-22 21:05:20|34.28|34.23|34.23|34.18|34.28|34.23|34.23|34.18|8
1732309530000|2024-11-22 21:05:30|34.22|34.17|34.25|34.2|34.25|34.2|34.19|34.14|13
1732309540000|2024-11-22 21:05:40|34.26|34.21|34.35|34.3|34.35|34.3|34.26|34.21|19
1732309550000|2024-11-22 21:05:50|34.34|34.29|34.39|34.34|34.39|34.34|34.32|34.27|16
1732309560000|2024-11-22 21:06:00|34.4|34.35|34.44|34.39|34.44|34.39|34.39|34.34|14
1732309570000|2024-11-22 21:06:10|34.46|34.41|34.47|34.42|34.47|34.42|34.45|34.4|9
1732309580000|2024-11-22 21:06:20|34.49|34.44|34.47|34.42|34.5|34.45|34.42|34.37|14
1732309590000|2024-11-22 21:06:30|34.46|34.41|34.5|34.45|34.52|34.47|34.46|34.41|15
1732309600000|2024-11-22 21:06:40|34.49|34.44|34.58|34.53|34.6|34.55|34.48|34.43|14
1732309610000|2024-11-22 21:06:50|34.57|34.52|34.47|34.42|34.57|34.52|34.47|34.42|9
1732309620000|2024-11-22 21:07:00|34.48|34.43|34.55|34.5|34.55|34.5|34.48|34.43|9
1732309630000|2024-11-22 21:07:10|34.56|34.51|34.61|34.56|34.61|34.56|34.55|34.5|13
1732309640000|2024-11-22 21:07:20|34.6|34.55|34.56|34.51|34.61|34.56|34.55|34.5|13
1732309650000|2024-11-22 21:07:30|34.55|34.5|34.6|34.55|34.6|34.55|34.54|34.49|11
1732309660000|2024-11-22 21:07:40|34.61|34.56|34.69|34.64|34.69|34.64|34.61|34.56|17
1732309670000|2024-11-22 21:07:50|34.7|34.65|34.75|34.7|34.75|34.7|34.69|34.64|9
1732309680000|2024-11-22 21:08:00|34.76|34.71|34.69|34.64|34.76|34.71|34.64|34.59|17
1732309690000|2024-11-22 21:08:10|34.7|34.65|34.69|34.64|34.71|34.66|34.69|34.64|8
1732309700000|2024-11-22 21:08:20|34.7|34.65|34.68|34.63|34.7|34.65|34.68|34.63|7
1732309710000|2024-11-22 21:08:30|34.69|34.64|34.64|34.59|34.69|34.64|34.62|34.57|12
1732309720000|2024-11-22 21:08:40|34.65|34.6|34.69|34.64|34.69|34.64|34.65|34.6|9
1732309730000|2024-11-22 21:08:50|34.7|34.65|34.7|34.65|34.72|34.67|34.7|34.65|7
1732309740000|2024-11-22 21:09:00|34.69|34.64|34.56|34.51|34.71|34.66|34.56|34.51|15
1732309750000|2024-11-22 21:09:10|34.57|34.52|34.47|34.42|34.57|34.52|34.47|34.42|14
1732309760000|2024-11-22 21:09:20|34.48|34.43|34.47|34.42|34.49|34.44|34.47|34.42|6
1732348800000|2024-11-23 08:00:00|43.88|43.83|43.98|43.93|43.98|43.93|43.88|43.83|10
1732348810000|2024-11-23 08:00:10|43.97|43.92|43.88|43.83|43.98|43.93|43.88|43.83|16
1732348820000|2024-11-23 08:00:20|43.87|43.82|43.93|43.88|43.94|43.89|43.85|43.8|19
1732348830000|2024-11-23 08:00:30|43.94|43.89|43.91|43.86|43.94|43.89|43.9|43.85|12
1732348840000|2024-11-23 08:00:40|43.92|43.87|43.95|43.9|43.96|43.91|43.92|43.87|5
1732348850000|2024-11-23 08:00:50|43.96|43.91|43.89|43.84|43.96|43.91|43.89|43.84|5
1732348860000|2024-11-23 08:01:00|43.9|43.85|43.8|43.75|43.91|43.86|43.78|43.73|19
1732348870000|2024-11-23 08:01:10|43.81|43.76|44.04|43.99|44.05|44|43.81|43.76|14
1732348880000|2024-11-23 08:01:20|44.05|44|44|43.95|44.14|44.09|44|43.95|18
1732348890000|2024-11-23 08:01:30|44.01|43.96|43.8|43.75|44.01|43.96|43.8|43.75|19
1732348900000|2024-11-23 08:01:40|43.81|43.76|43.71|43.66|43.81|43.76|43.71|43.66|8
1732348910000|2024-11-23 08:01:50|43.72|43.67|43.63|43.58|43.74|43.69|43.63|43.58|14
1732348920000|2024-11-23 08:02:00|43.64|43.59|43.71|43.66|43.71|43.66|43.63|43.58|16
1732348930000|2024-11-23 08:02:10|43.7|43.65|43.67|43.62|43.76|43.71|43.67|43.62|19
1732348940000|2024-11-23 08:02:20|43.66|43.61|43.63|43.58|43.69|43.64|43.62|43.57|22
1732348950000|2024-11-23 08:02:30|43.62|43.57|43.7|43.65|43.71|43.66|43.62|43.57|15
1732348960000|2024-11-23 08:02:40|43.71|43.66|43.78|43.73|43.78|43.73|43.69|43.64|13
1732348970000|2024-11-23 08:02:50|43.77|43.72|43.77|43.72|43.78|43.73|43.73|43.68|13
1732348980000|2024-11-23 08:03:00|43.76|43.71|43.73|43.68|43.77|43.72|43.71|43.66|18
1732348990000|2024-11-23 08:03:10|43.72|43.67|43.73|43.68|43.77|43.72|43.7|43.65|19
1732349000000|2024-11-23 08:03:20|43.75|43.7|43.93|43.88|43.94|43.89|43.75|43.7|21
1732349010000|2024-11-23 08:03:30|43.94|43.89|44.02|43.97|44.02|43.97|43.93|43.88|20
1732349020000|2024-11-23 08:03:40|43.98|43.93|44.03|43.98|44.03|43.98|43.97|43.92|14
1732349030000|2024-11-23 08:03:50|44.04|43.99|44|43.95|44.07|44.02|44|43.95|17
1732349040000|2024-11-23 08:04:00|43.96|43.91|43.95|43.9|43.98|43.93|43.92|43.87|16
1732349050000|2024-11-23 08:04:10|43.93|43.88|43.84|43.79|43.95|43.9|43.83|43.78|15
1732349060000|2024-11-23 08:04:20|43.82|43.77|43.57|43.52|43.82|43.77|43.57|43.52|22
1732349070000|2024-11-23 08:04:30|43.55|43.5|43.5|43.45|43.55|43.5|43.49|43.44|20
1732349080000|2024-11-23 08:04:40|43.49|43.44|43.38|43.33|43.49|43.44|43.35|43.3|17
1732349090000|2024-11-23 08:04:50|43.37|43.32|43.34|43.29|43.42|43.37|43.33|43.28|20
1732349100000|2024-11-23 08:05:00|43.32|43.27|43.31|43.26|43.35|43.3|43.27|43.22|19
1732349110000|2024-11-23 08:05:10|43.32|43.27|43.36|43.31|43.38|43.33|43.32|43.27|14
1732349120000|2024-11-23 08:05:20|43.37|43.32|43.41|43.36|43.42|43.37|43.36|43.31|22
1732349130000|2024-11-23 08:05:30|43.42|43.37|43.38|43.33|43.42|43.37|43.36|43.31|16
1732349140000|2024-11-23 08:05:40|43.37|43.32|43.41|43.36|43.41|43.36|43.36|43.31|15
1732349150000|2024-11-23 08:05:50|43.43|43.38|43.42|43.37|43.46|43.41|43.4|43.35|15
1732349160000|2024-11-23 08:06:00|43.41|43.36|43.44|43.39|43.44|43.39|43.4|43.35|16
1732349170000|2024-11-23 08:06:10|43.45|43.4|43.47|43.42|43.48|43.43|43.45|43.4|13
1732349180000|2024-11-23 08:06:20|43.49|43.44|43.56|43.51|43.56|43.51|43.49|43.44|10
1732349190000|2024-11-23 08:06:30|43.55|43.5|43.6|43.55|43.6|43.55|43.52|43.47|12
1732349200000|2024-11-23 08:06:40|43.59|43.54|43.54|43.49|43.59|43.54|43.54|43.49|11
1732349210000|2024-11-23 08:06:50|43.53|43.48|43.53|43.48|43.53|43.48|43.51|43.46|17
1732349220000|2024-11-23 08:07:00|43.52|43.47|43.44|43.39|43.52|43.47|43.44|43.39|10
1732349230000|2024-11-23 08:07:10|43.43|43.38|43.49|43.44|43.49|43.44|43.41|43.36|15
1732349240000|2024-11-23 08:07:20|43.46|43.41|43.46|43.41|43.46|43.41|43.41|43.36|14
1732349250000|2024-11-23 08:07:30|43.47|43.42|43.46|43.41|43.49|43.44|43.46|43.41|11
1732349260000|2024-11-23 08:07:40|43.45|43.4|43.43|43.38|43.47|43.42|43.42|43.37|10
1732349270000|2024-11-23 08:07:50|43.42|43.37|43.43|43.38|43.44|43.39|43.42|43.37|12
1732349280000|2024-11-23 08:08:00|43.44|43.39|43.32|43.27|43.46|43.41|43.32|43.27|15
1732349290000|2024-11-23 08:08:10|43.33|43.28|43.41|43.36|43.42|43.37|43.33|43.28|12
1732349300000|2024-11-23 08:08:20|43.42|43.37|43.34|43.29|43.42|43.37|43.33|43.28|20
1732349310000|2024-11-23 08:08:30|43.33|43.28|43.33|43.28|43.35|43.3|43.33|43.28|7
1732349320000|2024-11-23 08:08:40|43.34|43.29|43.31|43.26|43.34|43.29|43.31|43.26|12
1732349330000|2024-11-23 08:08:50|43.32|43.27|43.33|43.28|43.33|43.28|43.31|43.26|10
1732349340000|2024-11-23 08:09:00|43.32|43.27|43.28|43.23|43.32|43.27|43.28|43.23|20
1732349350000|2024-11-23 08:09:10|43.27|43.22|43.32|43.27|43.33|43.28|43.27|43.22|15
1732349360000|2024-11-23 08:09:20|43.31|43.26|43.26|43.21|43.32|43.27|43.26|43.21|17
1732349370000|2024-11-23 08:09:30|43.27|43.22|43.27|43.22|43.28|43.23|43.26|43.21|11
1732349380000|2024-11-23 08:09:40|43.26|43.21|43.28|43.23|43.29|43.24|43.26|43.21|9
1732349390000|2024-11-23 08:09:50|43.27|43.22|43.27|43.22|43.3|43.25|43.26|43.21|15
1732349400000|2024-11-23 08:10:00|43.28|43.23|43.22|43.17|43.29|43.24|43.22|43.17|21
1732349410000|2024-11-23 08:10:10|43.23|43.18|43.17|43.12|43.23|43.18|43.16|43.11|16
1732349420000|2024-11-23 08:10:20|43.16|43.11|43.15|43.1|43.17|43.12|43.15|43.1|8
1732349430000|2024-11-23 08:10:30|43.16|43.11|43.13|43.08|43.16|43.11|43.09|43.04|17
1732349440000|2024-11-23 08:10:40|43.15|43.1|43.16|43.11|43.16|43.11|43.12|43.07|14
1732349450000|2024-11-23 08:10:50|43.17|43.12|43.09|43.04|43.19|43.14|43.09|43.04|15
1732349460000|2024-11-23 08:11:00|43.07|43.02|43.13|43.08|43.13|43.08|43.07|43.02|16
1732349470000|2024-11-23 08:11:10|43.12|43.07|43.12|43.07|43.13|43.08|43.09|43.04|18
1732349480000|2024-11-23 08:11:20|43.13|43.08|43.17|43.12|43.24|43.19|43.12|43.07|19
1732349490000|2024-11-23 08:11:30|43.16|43.11|43.16|43.11|43.2|43.15|43.15|43.1|12
1732349500000|2024-11-23 08:11:40|43.15|43.1|43.17|43.12|43.23|43.18|43.15|43.1|17
1732349510000|2024-11-23 08:11:50|43.18|43.13|43.19|43.14|43.23|43.18|43.15|43.1|18
1732349520000|2024-11-23 08:12:00|43.18|43.13|43.2|43.15|43.21|43.16|43.14|43.09|14
1732349530000|2024-11-23 08:12:10|43.17|43.12|43.17|43.12|43.18|43.13|43.14|43.09|17
1732349540000|2024-11-23 08:12:20|43.18|43.13|43.21|43.16|43.24|43.19|43.16|43.11|15
1732349550000|2024-11-23 08:12:30|43.19|43.14|43.23|43.18|43.24|43.19|43.18|43.13|13
1732349560000|2024-11-23 08:12:40|43.24|43.19|43.19|43.14|43.24|43.19|43.16|43.11|21
1732349570000|2024-11-23 08:12:50|43.2|43.15|43.19|43.14|43.22|43.17|43.19|43.14|16
1732349580000|2024-11-23 08:13:00|43.2|43.15|43.18|43.13|43.28|43.23|43.18|43.13|21
1732349590000|2024-11-23 08:13:10|43.19|43.14|43.19|43.14|43.21|43.16|43.19|43.14|13
1732349600000|2024-11-23 08:13:20|43.21|43.16|43.24|43.19|43.24|43.19|43.2|43.15|9
1732349610000|2024-11-23 08:13:30|43.23|43.18|43.29|43.24|43.3|43.25|43.23|43.18|10
1732349620000|2024-11-23 08:13:40|43.28|43.23|43.27|43.22|43.29|43.24|43.27|43.22|10
1732349630000|2024-11-23 08:13:50|43.28|43.23|43.24|43.19|43.29|43.24|43.24|43.19|12
1732349640000|2024-11-23 08:14:00|43.23|43.18|43.23|43.18|43.27|43.22|43.23|43.18|15
1732349650000|2024-11-23 08:14:10|43.22|43.17|43.19|43.14|43.22|43.17|43.19|43.14|13
1732349660000|2024-11-23 08:14:20|43.2|43.15|43.22|43.17|43.24|43.19|43.2|43.15|9
1732349670000|2024-11-23 08:14:30|43.21|43.16|43.28|43.23|43.28|43.23|43.21|43.16|11
1732349680000|2024-11-23 08:14:40|43.27|43.22|43.21|43.16|43.28|43.23|43.2|43.15|13
1732349690000|2024-11-23 08:14:50|43.2|43.15|43.18|43.13|43.24|43.19|43.18|43.13|13
1732349700000|2024-11-23 08:15:00|43.17|43.12|43.19|43.14|43.19|43.14|43.17|43.12|9
1732349710000|2024-11-23 08:15:10|43.18|43.13|43.18|43.13|43.19|43.14|43.17|43.12|17
1732349720000|2024-11-23 08:15:20|43.19|43.14|43.2|43.15|43.21|43.16|43.17|43.12|16
1732349730000|2024-11-23 08:15:30|43.21|43.16|43.28|43.23|43.28|43.23|43.2|43.15|17
1732349740000|2024-11-23 08:15:40|43.29|43.24|43.28|43.23|43.35|43.3|43.28|43.23|20
1732349750000|2024-11-23 08:15:50|43.29|43.24|43.28|43.23|43.31|43.26|43.28|43.23|16
1732349760000|2024-11-23 08:16:00|43.27|43.22|43.27|43.22|43.29|43.24|43.26|43.21|16
1732349770000|2024-11-23 08:16:10|43.28|43.23|43.3|43.25|43.31|43.26|43.28|43.23|10
1732349780000|2024-11-23 08:16:20|43.29|43.24|43.26|43.21|43.29|43.24|43.25|43.2|10
1732349790000|2024-11-23 08:16:30|43.23|43.18|43.18|43.13|43.23|43.18|43.18|43.13|14
1732349800000|2024-11-23 08:16:40|43.17|43.12|43.12|43.07|43.18|43.13|43.11|43.06|16
1732349810000|2024-11-23 08:16:50|43.13|43.08|43.16|43.11|43.17|43.12|43.12|43.07|15
1732349820000|2024-11-23 08:17:00|43.12|43.07|43.09|43.04|43.13|43.08|43.09|43.04|8
1732349830000|2024-11-23 08:17:10|43.1|43.05|43.07|43.02|43.1|43.05|43.07|43.02|6
1732349840000|2024-11-23 08:17:20|43.08|43.03|43.08|43.03|43.09|43.04|43.07|43.02|11
1732349850000|2024-11-23 08:17:30|43.07|43.02|43.04|42.99|43.08|43.03|43.03|42.98|11
1732349860000|2024-11-23 08:17:40|43.05|43|43.06|43.01|43.06|43.01|43.04|42.99|12
1732349870000|2024-11-23 08:17:50|43.08|43.03|43.16|43.11|43.16|43.11|43.07|43.02|13
1732349880000|2024-11-23 08:18:00|43.17|43.12|43.37|43.32|43.37|43.32|43.17|43.12|17
1732349890000|2024-11-23 08:18:10|43.35|43.3|43.45|43.4|43.45|43.4|43.34|43.29|12
1732349900000|2024-11-23 08:18:20|43.46|43.41|43.54|43.49|43.54|43.49|43.45|43.4|18
1732349910000|2024-11-23 08:18:30|43.55|43.5|43.52|43.47|43.55|43.5|43.45|43.4|17
1732349920000|2024-11-23 08:18:40|43.54|43.49|43.61|43.56|43.65|43.6|43.47|43.42|16
1732349930000|2024-11-23 08:18:50|43.6|43.55|43.56|43.51|43.63|43.58|43.56|43.51|18
1732349940000|2024-11-23 08:19:00|43.55|43.5|43.52|43.47|43.56|43.51|43.5|43.45|14
1732349950000|2024-11-23 08:19:10|43.53|43.48|43.49|43.44|43.54|43.49|43.48|43.43|10
1732349960000|2024-11-23 08:19:20|43.48|43.43|43.47|43.42|43.51|43.46|43.47|43.42|6
1732349970000|2024-11-23 08:19:30|43.46|43.41|43.46|43.41|43.48|43.43|43.45|43.4|11
1732349980000|2024-11-23 08:19:40|43.43|43.38|43.43|43.38|43.46|43.41|43.41|43.36|14
1732349990000|2024-11-23 08:19:50|43.44|43.39|43.47|43.42|43.48|43.43|43.43|43.38|10
1732350000000|2024-11-23 08:20:00|43.46|43.41|43.5|43.45|43.5|43.45|43.44|43.39|15
1732350010000|2024-11-23 08:20:10|43.51|43.46|43.59|43.54|43.65|43.6|43.5|43.45|18
1732350020000|2024-11-23 08:20:20|43.6|43.55|43.49|43.44|43.6|43.55|43.49|43.44|13
1732350030000|2024-11-23 08:20:30|43.5|43.45|43.48|43.43|43.52|43.47|43.48|43.43|15
1732350040000|2024-11-23 08:20:40|43.49|43.44|43.46|43.41|43.5|43.45|43.38|43.33|17
1732350050000|2024-11-23 08:20:50|43.47|43.42|43.48|43.43|43.48|43.43|43.46|43.41|16
1732350060000|2024-11-23 08:21:00|43.49|43.44|43.54|43.49|43.54|43.49|43.46|43.41|13
1732350070000|2024-11-23 08:21:10|43.55|43.5|43.71|43.66|43.74|43.69|43.55|43.5|19
1732350080000|2024-11-23 08:21:20|43.69|43.64|43.69|43.64|43.69|43.64|43.69|43.64|1
1732350090000|2024-11-23 08:21:30|43.68|43.63|43.6|43.55|43.69|43.64|43.57|43.52|19
1732350100000|2024-11-23 08:21:40|43.61|43.56|43.62|43.57|43.64|43.59|43.61|43.56|10
1732350110000|2024-11-23 08:21:50|43.63|43.58|43.65|43.6|43.66|43.61|43.63|43.58|12
1732350120000|2024-11-23 08:22:00|43.66|43.61|43.64|43.59|43.66|43.61|43.63|43.58|16
1732350130000|2024-11-23 08:22:10|43.63|43.58|43.63|43.58|43.65|43.6|43.63|43.58|11
1732350140000|2024-11-23 08:22:20|43.64|43.59|43.6|43.55|43.64|43.59|43.6|43.55|8
1732350150000|2024-11-23 08:22:30|43.59|43.54|43.66|43.61|43.66|43.61|43.58|43.53|15
1732350160000|2024-11-23 08:22:40|43.65|43.6|43.64|43.59|43.65|43.6|43.63|43.58|10
1732350170000|2024-11-23 08:22:50|43.63|43.58|43.56|43.51|43.64|43.59|43.55|43.5|11
1732350180000|2024-11-23 08:23:00|43.55|43.5|43.53|43.48|43.55|43.5|43.51|43.46|8
1732350190000|2024-11-23 08:23:10|43.54|43.49|43.52|43.47|43.56|43.51|43.52|43.47|13
1732350200000|2024-11-23 08:23:20|43.53|43.48|43.53|43.48|43.55|43.5|43.52|43.47|5
1732350210000|2024-11-23 08:23:30|43.52|43.47|43.57|43.52|43.57|43.52|43.52|43.47|12
1732350220000|2024-11-23 08:23:40|43.56|43.51|43.61|43.56|43.62|43.57|43.56|43.51|13
1732350230000|2024-11-23 08:23:50|43.63|43.58|43.6|43.55|43.64|43.59|43.56|43.51|13
1732350240000|2024-11-23 08:24:00|43.59|43.54|43.61|43.56|43.61|43.56|43.57|43.52|19
1732350250000|2024-11-23 08:24:10|43.6|43.55|43.65|43.6|43.65|43.6|43.59|43.54|17
1732350260000|2024-11-23 08:24:20|43.64|43.59|43.63|43.58|43.65|43.6|43.61|43.56|12
1732350270000|2024-11-23 08:24:30|43.64|43.59|43.66|43.61|43.66|43.61|43.63|43.58|11
1732350280000|2024-11-23 08:24:40|43.67|43.62|43.65|43.6|43.67|43.62|43.65|43.6|13
1732350290000|2024-11-23 08:24:50|43.66|43.61|43.66|43.61|43.67|43.62|43.65|43.6|7
1732350300000|2024-11-23 08:25:00|43.65|43.6|43.63|43.58|43.67|43.62|43.62|43.57|15
1732350310000|2024-11-23 08:25:10|43.64|43.59|43.54|43.49|43.64|43.59|43.52|43.47|18
1732350320000|2024-11-23 08:25:20|43.53|43.48|43.54|43.49|43.55|43.5|43.52|43.47|11
1732350330000|2024-11-23 08:25:30|43.55|43.5|43.54|43.49|43.55|43.5|43.53|43.48|10
1732350340000|2024-11-23 08:25:40|43.53|43.48|43.52|43.47|43.55|43.5|43.52|43.47|8
1732350350000|2024-11-23 08:25:50|43.53|43.48|43.52|43.47|43.55|43.5|43.52|43.47|9
1732350360000|2024-11-23 08:26:00|43.51|43.46|43.55|43.5|43.55|43.5|43.5|43.45|11
1732350370000|2024-11-23 08:26:10|43.56|43.51|43.53|43.48|43.62|43.57|43.53|43.48|15
1732350380000|2024-11-23 08:26:20|43.52|43.47|43.46|43.41|43.52|43.47|43.45|43.4|14
1732350390000|2024-11-23 08:26:30|43.47|43.42|43.5|43.45|43.52|43.47|43.41|43.36|21
1732350400000|2024-11-23 08:26:40|43.49|43.44|43.49|43.44|43.49|43.44|43.47|43.42|11
1732350410000|2024-11-23 08:26:50|43.48|43.43|43.43|43.38|43.5|43.45|43.43|43.38|22
1732350420000|2024-11-23 08:27:00|43.42|43.37|43.45|43.4|43.45|43.4|43.39|43.34|18
1732350430000|2024-11-23 08:27:10|43.46|43.41|43.53|43.48|43.54|43.49|43.45|43.4|11
1732350440000|2024-11-23 08:27:20|43.54|43.49|43.59|43.54|43.6|43.55|43.53|43.48|8
1732350450000|2024-11-23 08:27:30|43.6|43.55|43.63|43.58|43.64|43.59|43.58|43.53|15
1732350460000|2024-11-23 08:27:40|43.64|43.59|43.59|43.54|43.64|43.59|43.59|43.54|12
1732350470000|2024-11-23 08:27:50|43.6|43.55|43.6|43.55|43.6|43.55|43.58|43.53|7
1732350480000|2024-11-23 08:28:00|43.59|43.54|43.56|43.51|43.59|43.54|43.55|43.5|12
1732350490000|2024-11-23 08:28:10|43.52|43.47|43.5|43.45|43.53|43.48|43.5|43.45|13
1732350500000|2024-11-23 08:28:20|43.51|43.46|43.54|43.49|43.54|43.49|43.51|43.46|7
1732350510000|2024-11-23 08:28:30|43.55|43.5|43.52|43.47|43.55|43.5|43.5|43.45|11
1732350520000|2024-11-23 08:28:40|43.51|43.46|43.6|43.55|43.6|43.55|43.51|43.46|12
1732350530000|2024-11-23 08:28:50|43.59|43.54|43.63|43.58|43.64|43.59|43.59|43.54|11
1732350540000|2024-11-23 08:29:00|43.64|43.59|43.64|43.59|43.65|43.6|43.61|43.56|15
1732350550000|2024-11-23 08:29:10|43.65|43.6|43.66|43.61|43.66|43.61|43.53|43.48|19
1732350560000|2024-11-23 08:29:20|43.65|43.6|43.67|43.62|43.67|43.62|43.64|43.59|15
1732350570000|2024-11-23 08:29:30|43.66|43.61|43.69|43.64|43.69|43.64|43.66|43.61|9
1732350580000|2024-11-23 08:29:40|43.7|43.65|43.78|43.73|43.78|43.73|43.7|43.65|6
1732350590000|2024-11-23 08:29:50|43.77|43.72|43.81|43.76|43.81|43.76|43.77|43.72|11
1732350600000|2024-11-23 08:30:00|43.82|43.77|43.98|43.93|43.98|43.93|43.8|43.75|16
1732350610000|2024-11-23 08:30:10|44.02|43.97|44.09|44.04|44.1|44.05|43.99|43.94|22
1732350620000|2024-11-23 08:30:20|44.1|44.05|44.16|44.11|44.17|44.12|44.1|44.05|20
1732350630000|2024-11-23 08:30:30|44.17|44.12|44.12|44.07|44.18|44.13|44.12|44.07|13
1732350640000|2024-11-23 08:30:40|44.13|44.08|44.1|44.05|44.16|44.11|44.05|44|18
1732350650000|2024-11-23 08:30:50|44.11|44.06|44.12|44.07|44.13|44.08|44.06|44.01|17
1732350660000|2024-11-23 08:31:00|44.13|44.08|43.99|43.94|44.13|44.08|43.99|43.94|12
1732350670000|2024-11-23 08:31:10|44.01|43.96|44.12|44.07|44.12|44.07|44|43.95|19
1732350680000|2024-11-23 08:31:20|44.11|44.06|44.12|44.07|44.17|44.12|44.1|44.05|21
1732350690000|2024-11-23 08:31:30|44.11|44.06|44|43.95|44.13|44.08|44|43.95|18
1732350700000|2024-11-23 08:31:40|43.99|43.94|43.99|43.94|44.05|44|43.99|43.94|18
1732350710000|2024-11-23 08:31:50|43.98|43.93|44.02|43.97|44.05|44|43.97|43.92|12
1732350720000|2024-11-23 08:32:00|44.01|43.96|44.12|44.07|44.13|44.08|44.01|43.96|17
1732350730000|2024-11-23 08:32:10|44.11|44.06|43.98|43.93|44.11|44.06|43.97|43.92|17
1732350740000|2024-11-23 08:32:20|43.99|43.94|44.01|43.96|44.03|43.98|43.98|43.93|14
1732350750000|2024-11-23 08:32:30|44|43.95|43.98|43.93|44.02|43.97|43.98|43.93|10
1732350760000|2024-11-23 08:32:40|43.99|43.94|44.01|43.96|44.03|43.98|43.99|43.94|7
1732350770000|2024-11-23 08:32:50|44|43.95|44.01|43.96|44.02|43.97|43.97|43.92|22
1732350780000|2024-11-23 08:33:00|44.02|43.97|43.97|43.92|44.05|44|43.97|43.92|19
1732350790000|2024-11-23 08:33:10|43.96|43.91|43.93|43.88|43.97|43.92|43.91|43.86|12
1732350800000|2024-11-23 08:33:20|43.87|43.82|43.88|43.83|43.88|43.83|43.82|43.77|16
1732350810000|2024-11-23 08:33:30|43.87|43.82|43.98|43.93|43.98|43.93|43.87|43.82|13
1732350820000|2024-11-23 08:33:40|43.97|43.92|44.11|44.06|44.11|44.06|43.97|43.92|16
1732350830000|2024-11-23 08:33:50|44.12|44.07|44.09|44.04|44.13|44.08|44.09|44.04|8
1732350840000|2024-11-23 08:34:00|44.1|44.05|44.03|43.98|44.12|44.07|44.02|43.97|19
1732350850000|2024-11-23 08:34:10|44.04|43.99|44.03|43.98|44.07|44.02|44|43.95|15
1732350860000|2024-11-23 08:34:20|44.02|43.97|44.06|44.01|44.07|44.02|44.02|43.97|13
1732350870000|2024-11-23 08:34:30|44.05|44|44.14|44.09|44.14|44.09|44.04|43.99|11
1732350880000|2024-11-23 08:34:40|44.16|44.11|44.14|44.09|44.17|44.12|44.13|44.08|16
1732350890000|2024-11-23 08:34:50|44.16|44.11|44.19|44.14|44.19|44.14|44.13|44.08|17
1732350900000|2024-11-23 08:35:00|44.2|44.15|44.26|44.21|44.28|44.23|44.2|44.15|10
1732350910000|2024-11-23 08:35:10|44.27|44.22|44.29|44.24|44.3|44.25|44.24|44.19|14
1732350920000|2024-11-23 08:35:20|44.3|44.25|44.34|44.29|44.34|44.29|44.3|44.25|12
1732350930000|2024-11-23 08:35:30|44.33|44.28|44.34|44.29|44.34|44.29|44.32|44.27|10
1732350940000|2024-11-23 08:35:40|44.33|44.28|44.31|44.26|44.33|44.28|44.28|44.23|14
1732350950000|2024-11-23 08:35:50|44.32|44.27|44.29|44.24|44.33|44.28|44.28|44.23|14
1732350960000|2024-11-23 08:36:00|44.3|44.25|44.32|44.27|44.33|44.28|44.3|44.25|10
1732350970000|2024-11-23 08:36:10|44.33|44.28|44.27|44.22|44.33|44.28|44.25|44.2|10
1732350980000|2024-11-23 08:36:20|44.26|44.21|44.27|44.22|44.27|44.22|44.23|44.18|10
1732350990000|2024-11-23 08:36:30|44.28|44.23|44.25|44.2|44.29|44.24|44.25|44.2|10
1732351000000|2024-11-23 08:36:40|44.27|44.22|44.24|44.19|44.28|44.23|44.24|44.19|14
1732351010000|2024-11-23 08:36:50|44.23|44.18|44.19|44.14|44.24|44.19|44.17|44.12|16
1732351020000|2024-11-23 08:37:00|44.18|44.13|44.32|44.27|44.32|44.27|44.17|44.12|19
1732351030000|2024-11-23 08:37:10|44.35|44.3|44.44|44.39|44.45|44.4|44.35|44.3|21
1732351040000|2024-11-23 08:37:20|44.45|44.4|44.48|44.43|44.48|44.43|44.41|44.36|13
1732351050000|2024-11-23 08:37:30|44.47|44.42|44.5|44.45|44.5|44.45|44.41|44.36|21
1732351060000|2024-11-23 08:37:40|44.51|44.46|44.82|44.77|44.82|44.77|44.51|44.46|19
1732351070000|2024-11-23 08:37:50|44.81|44.76|44.76|44.71|44.82|44.77|44.72|44.67|22
1732351080000|2024-11-23 08:38:00|44.77|44.72|44.73|44.68|44.78|44.73|44.71|44.66|19
1732351090000|2024-11-23 08:38:10|44.72|44.67|44.77|44.72|44.77|44.72|44.72|44.67|20
1732351100000|2024-11-23 08:38:20|44.76|44.71|44.93|44.88|44.93|44.88|44.76|44.71|20
1732351110000|2024-11-23 08:38:30|44.92|44.87|44.78|44.73|44.99|44.94|44.78|44.73|24
1732351120000|2024-11-23 08:38:40|44.79|44.74|44.96|44.91|44.96|44.91|44.78|44.73|17
1732351130000|2024-11-23 08:38:50|44.92|44.87|45.11|45.06|45.12|45.07|44.89|44.84|20
1732351140000|2024-11-23 08:39:00|45.1|45.05|45.37|45.32|45.37|45.32|45.06|45.01|21
1732351150000|2024-11-23 08:39:10|45.36|45.31|45.52|45.47|45.52|45.47|45.32|45.27|17
1732351160000|2024-11-23 08:39:20|45.53|45.48|45.54|45.49|45.65|45.6|45.53|45.48|24
1732351170000|2024-11-23 08:39:30|45.53|45.48|45.54|45.49|45.6|45.55|45.5|45.45|25
1732351180000|2024-11-23 08:39:40|45.53|45.48|45.36|45.31|45.54|45.49|45.36|45.31|20
1732351190000|2024-11-23 08:39:50|45.38|45.33|45.43|45.38|45.44|45.39|45.34|45.29|25
1732351200000|2024-11-23 08:40:00|45.42|45.37|45.18|45.13|45.42|45.37|45.15|45.1|26
1732351210000|2024-11-23 08:40:10|45.16|45.11|45|44.95|45.17|45.12|45|44.95|15
1732351220000|2024-11-23 08:40:20|44.99|44.94|44.99|44.94|45.04|44.99|44.98|44.93|17
1732351230000|2024-11-23 08:40:30|44.98|44.93|44.99|44.94|45.04|44.99|44.97|44.92|15
1732351240000|2024-11-23 08:40:40|44.98|44.93|44.99|44.94|45.01|44.96|44.98|44.93|16
1732351250000|2024-11-23 08:40:50|45.02|44.97|44.97|44.92|45.04|44.99|44.97|44.92|16
1732351260000|2024-11-23 08:41:00|44.98|44.93|45.03|44.98|45.1|45.05|44.98|44.93|20
1732351270000|2024-11-23 08:41:10|45.04|44.99|45.09|45.04|45.11|45.06|45.03|44.98|14
1732351280000|2024-11-23 08:41:20|45.08|45.03|44.98|44.93|45.08|45.03|44.96|44.91|19
1732351290000|2024-11-23 08:41:30|44.99|44.94|45.05|45|45.06|45.01|44.99|44.94|18
1732351300000|2024-11-23 08:41:40|45.06|45.01|45.11|45.06|45.11|45.06|45.04|44.99|18
1732351310000|2024-11-23 08:41:50|45.1|45.05|45.15|45.1|45.15|45.1|45.1|45.05|18
1732351320000|2024-11-23 08:42:00|45.14|45.09|45.05|45|45.18|45.13|45.05|45|19
1732351330000|2024-11-23 08:42:10|45.04|44.99|45.03|44.98|45.08|45.03|45.02|44.97|14
1732351340000|2024-11-23 08:42:20|45.01|44.96|44.98|44.93|45.03|44.98|44.98|44.93|16
1732351350000|2024-11-23 08:42:30|44.97|44.92|44.93|44.88|44.98|44.93|44.93|44.88|16
1732351360000|2024-11-23 08:42:40|44.94|44.89|44.92|44.87|44.94|44.89|44.92|44.87|7
1732351370000|2024-11-23 08:42:50|44.91|44.86|44.9|44.85|44.92|44.87|44.84|44.79|15
1732351380000|2024-11-23 08:43:00|44.91|44.86|44.91|44.86|44.99|44.94|44.91|44.86|23
1732351390000|2024-11-23 08:43:10|44.92|44.87|44.95|44.9|44.95|44.9|44.9|44.85|13
1732351400000|2024-11-23 08:43:20|44.94|44.89|44.98|44.93|44.99|44.94|44.94|44.89|21
1732351410000|2024-11-23 08:43:30|44.97|44.92|45.11|45.06|45.11|45.06|44.97|44.92|15
1732351420000|2024-11-23 08:43:40|45.1|45.05|45.05|45|45.12|45.07|45.05|45|12
1732351430000|2024-11-23 08:43:50|45.06|45.01|45.04|44.99|45.07|45.02|44.98|44.93|14
1732351440000|2024-11-23 08:44:00|45.03|44.98|45.1|45.05|45.11|45.06|45.03|44.98|18
1732351450000|2024-11-23 08:44:10|45.11|45.06|45.24|45.19|45.24|45.19|45.1|45.05|18
1732351460000|2024-11-23 08:44:20|45.25|45.2|45.27|45.22|45.35|45.3|45.24|45.19|20
1732351470000|2024-11-23 08:44:30|45.25|45.2|45.21|45.16|45.25|45.2|45.19|45.14|22
1732351480000|2024-11-23 08:44:40|45.2|45.15|45.15|45.1|45.21|45.16|45.13|45.08|15
1732351490000|2024-11-23 08:44:50|45.16|45.11|45.11|45.06|45.16|45.11|45.06|45.01|17
1732351500000|2024-11-23 08:45:00|45.1|45.05|45.27|45.22|45.27|45.22|45.1|45.05|15
1732351510000|2024-11-23 08:45:10|45.28|45.23|45.32|45.27|45.32|45.27|45.27|45.22|11
1732351520000|2024-11-23 08:45:20|45.33|45.28|45.37|45.32|45.4|45.35|45.33|45.28|13
1732351530000|2024-11-23 08:45:30|45.36|45.31|45.3|45.25|45.37|45.32|45.29|45.24|10
1732351540000|2024-11-23 08:45:40|45.31|45.26|45.34|45.29|45.38|45.33|45.31|45.26|16
1732351550000|2024-11-23 08:45:50|45.33|45.28|45.38|45.33|45.38|45.33|45.32|45.27|12
1732351560000|2024-11-23 08:46:00|45.4|45.35|45.46|45.41|45.54|45.49|45.4|45.35|23
1732351570000|2024-11-23 08:46:10|45.44|45.39|45.28|45.23|45.44|45.39|45.28|45.23|27
1732351580000|2024-11-23 08:46:20|45.24|45.19|45.14|45.09|45.24|45.19|45|44.95|20
1732351590000|2024-11-23 08:46:30|45.15|45.1|45.23|45.18|45.26|45.21|45.04|44.99|22
1732351600000|2024-11-23 08:46:40|45.22|45.17|45.43|45.38|45.44|45.39|45.2|45.15|21
1732351610000|2024-11-23 08:46:50|45.39|45.34|45.31|45.26|45.39|45.34|45.31|45.26|19
1732351620000|2024-11-23 08:47:00|45.33|45.28|45.15|45.1|45.34|45.29|45.15|45.1|18
1732351630000|2024-11-23 08:47:10|45.16|45.11|45.3|45.25|45.36|45.31|45.16|45.11|16
1732351640000|2024-11-23 08:47:20|45.31|45.26|45.25|45.2|45.33|45.28|45.17|45.12|22
1732351650000|2024-11-23 08:47:30|45.24|45.19|45.21|45.16|45.27|45.22|45.2|45.15|20
1732351660000|2024-11-23 08:47:40|45.2|45.15|45.19|45.14|45.24|45.19|45.19|45.14|16
1732351670000|2024-11-23 08:47:50|45.18|45.13|45.15|45.1|45.23|45.18|45.08|45.03|21
1732351680000|2024-11-23 08:48:00|45.14|45.09|45.04|44.99|45.16|45.11|45.02|44.97|22
1732351690000|2024-11-23 08:48:10|45.05|45|44.98|44.93|45.05|45|44.95|44.9|19
1732351700000|2024-11-23 08:48:20|44.97|44.92|44.93|44.88|44.97|44.92|44.91|44.86|17
1732351710000|2024-11-23 08:48:30|44.96|44.91|44.99|44.94|44.99|44.94|44.93|44.88|16
1732351720000|2024-11-23 08:48:40|44.98|44.93|44.98|44.93|44.98|44.93|44.95|44.9|16
1732351730000|2024-11-23 08:48:50|45|44.95|45.05|45|45.05|45|44.97|44.92|12
1732351740000|2024-11-23 08:49:00|45.06|45.01|45.07|45.02|45.12|45.07|45.06|45.01|14
1732351750000|2024-11-23 08:49:10|45.05|45|45.06|45.01|45.09|45.04|44.95|44.9|22
1732351760000|2024-11-23 08:49:20|45.05|45|45.02|44.97|45.05|45|44.97|44.92|18
1732351770000|2024-11-23 08:49:30|45.01|44.96|44.98|44.93|45.02|44.97|44.96|44.91|12
1732351780000|2024-11-23 08:49:40|44.96|44.91|44.94|44.89|44.96|44.91|44.91|44.86|12
1732351790000|2024-11-23 08:49:50|44.92|44.87|44.93|44.88|44.95|44.9|44.92|44.87|8
1732351800000|2024-11-23 08:50:00|44.94|44.89|45.04|44.99|45.04|44.99|44.92|44.87|16
1732351810000|2024-11-23 08:50:10|45.02|44.97|44.96|44.91|45.11|45.06|44.96|44.91|20
1732351820000|2024-11-23 08:50:20|44.97|44.92|45.04|44.99|45.07|45.02|44.97|44.92|13
1732351830000|2024-11-23 08:50:30|45.05|45|45.09|45.04|45.09|45.04|45.03|44.98|18
1732351840000|2024-11-23 08:50:40|45.1|45.05|45.17|45.12|45.18|45.13|45.07|45.02|20
1732351850000|2024-11-23 08:50:50|45.19|45.14|45.09|45.04|45.23|45.18|45.09|45.04|19
1732351860000|2024-11-23 08:51:00|45.1|45.05|45.2|45.15|45.21|45.16|45.1|45.05|17
1732351870000|2024-11-23 08:51:10|45.21|45.16|45.18|45.13|45.21|45.16|45.18|45.13|16
1732351880000|2024-11-23 08:51:20|45.19|45.14|45.22|45.17|45.23|45.18|45.18|45.13|23
1732351890000|2024-11-23 08:51:30|45.21|45.16|45.21|45.16|45.21|45.16|45.18|45.13|19
1732351900000|2024-11-23 08:51:40|45.22|45.17|45.19|45.14|45.23|45.18|45.18|45.13|18
1732351910000|2024-11-23 08:51:50|45.12|45.07|45.09|45.04|45.12|45.07|45.07|45.02|16
1732351920000|2024-11-23 08:52:00|45.08|45.03|45.15|45.1|45.16|45.11|45.08|45.03|17
1732351930000|2024-11-23 08:52:10|45.16|45.11|45.12|45.07|45.21|45.16|45.12|45.07|17
1732351940000|2024-11-23 08:52:20|45.13|45.08|45.11|45.06|45.16|45.11|45.09|45.04|16
1732351950000|2024-11-23 08:52:30|45.09|45.04|45.04|44.99|45.12|45.07|45.04|44.99|13
1732351960000|2024-11-23 08:52:40|45.03|44.98|45.12|45.07|45.14|45.09|45.03|44.98|20
1732351970000|2024-11-23 08:52:50|45.13|45.08|45.08|45.03|45.13|45.08|45.06|45.01|19
1732351980000|2024-11-23 08:53:00|45.09|45.04|45.08|45.03|45.11|45.06|45.06|45.01|18
1732351990000|2024-11-23 08:53:10|45.09|45.04|45.11|45.06|45.12|45.07|45.09|45.04|14
1732352000000|2024-11-23 08:53:20|45.09|45.04|45.21|45.16|45.21|45.16|45.06|45.01|21
1732352010000|2024-11-23 08:53:30|45.2|45.15|45.1|45.05|45.21|45.16|45.1|45.05|14
1732352020000|2024-11-23 08:53:40|45.08|45.03|45.13|45.08|45.13|45.08|45.06|45.01|14
1732352030000|2024-11-23 08:53:50|45.14|45.09|45.16|45.11|45.17|45.12|45.12|45.07|12
1732352040000|2024-11-23 08:54:00|45.18|45.13|45.23|45.18|45.23|45.18|45.18|45.13|12
1732352050000|2024-11-23 08:54:10|45.22|45.17|45.27|45.22|45.27|45.22|45.21|45.16|16
1732352060000|2024-11-23 08:54:20|45.28|45.23|45.22|45.17|45.28|45.23|45.19|45.14|15
1732352070000|2024-11-23 08:54:30|45.21|45.16|45.24|45.19|45.32|45.27|45.21|45.16|14
1732352080000|2024-11-23 08:54:40|45.23|45.18|45.14|45.09|45.25|45.2|45.14|45.09|16
1732352090000|2024-11-23 08:54:50|45.16|45.11|45.19|45.14|45.19|45.14|45.15|45.1|11
1732352100000|2024-11-23 08:55:00|45.2|45.15|45.2|45.15|45.22|45.17|45.17|45.12|18
1732352110000|2024-11-23 08:55:10|45.21|45.16|45.36|45.31|45.36|45.31|45.21|45.16|20
1732352120000|2024-11-23 08:55:20|45.37|45.32|45.26|45.21|45.37|45.32|45.26|45.21|13
1732352130000|2024-11-23 08:55:30|45.24|45.19|45.32|45.27|45.32|45.27|45.21|45.16|16
1732352140000|2024-11-23 08:55:40|45.33|45.28|45.38|45.33|45.38|45.33|45.31|45.26|13
1732352150000|2024-11-23 08:55:50|45.37|45.32|45.39|45.34|45.39|45.34|45.36|45.31|9
1732352160000|2024-11-23 08:56:00|45.4|45.35|45.38|45.33|45.46|45.41|45.36|45.31|26
1732352170000|2024-11-23 08:56:10|45.4|45.35|45.27|45.22|45.4|45.35|45.26|45.21|17
1732352180000|2024-11-23 08:56:20|45.28|45.23|45.28|45.23|45.29|45.24|45.21|45.16|16
1732352190000|2024-11-23 08:56:30|45.29|45.24|45.21|45.16|45.29|45.24|45.21|45.16|8
1732352200000|2024-11-23 08:56:40|45.23|45.18|45.1|45.05|45.23|45.18|45.1|45.05|13
1732352210000|2024-11-23 08:56:50|45.11|45.06|45.15|45.1|45.16|45.11|45.09|45.04|16
1732352220000|2024-11-23 08:57:00|45.16|45.11|45.15|45.1|45.17|45.12|45.13|45.08|15
1732352230000|2024-11-23 08:57:10|45.16|45.11|45.18|45.13|45.19|45.14|45.14|45.09|15
1732352240000|2024-11-23 08:57:20|45.19|45.14|45.23|45.18|45.23|45.18|45.17|45.12|13
1732352250000|2024-11-23 08:57:30|45.24|45.19|45.26|45.21|45.26|45.21|45.22|45.17|17
1732352260000|2024-11-23 08:57:40|45.25|45.2|45.27|45.22|45.27|45.22|45.22|45.17|19
1732352270000|2024-11-23 08:57:50|45.26|45.21|45.21|45.16|45.26|45.21|45.19|45.14|12
1732352280000|2024-11-23 08:58:00|45.2|45.15|45.15|45.1|45.2|45.15|45.15|45.1|12
1732352290000|2024-11-23 08:58:10|45.17|45.12|45.1|45.05|45.17|45.12|45.08|45.03|15
1732352300000|2024-11-23 08:58:20|45.12|45.07|45.15|45.1|45.15|45.1|45.12|45.07|9
1732352310000|2024-11-23 08:58:30|45.14|45.09|45.09|45.04|45.16|45.11|45.09|45.04|13
1732352320000|2024-11-23 08:58:40|45.1|45.05|45.15|45.1|45.15|45.1|45.09|45.04|17
1732352330000|2024-11-23 08:58:50|45.16|45.11|45.24|45.19|45.26|45.21|45.15|45.1|12
1732352340000|2024-11-23 08:59:00|45.25|45.2|45.22|45.17|45.25|45.2|45.2|45.15|11
1732352350000|2024-11-23 08:59:10|45.23|45.18|45.24|45.19|45.24|45.19|45.19|45.14|14
1732352360000|2024-11-23 08:59:20|45.22|45.17|45.24|45.19|45.24|45.19|45.21|45.16|12
1732352370000|2024-11-23 08:59:30|45.23|45.18|45.21|45.16|45.26|45.21|45.2|45.15|13
1732352380000|2024-11-23 08:59:40|45.19|45.14|45.23|45.18|45.23|45.18|45.19|45.14|9
1732352390000|2024-11-23 08:59:50|45.22|45.17|45.24|45.19|45.25|45.2|45.22|45.17|15
1732352400000|2024-11-23 09:00:00|45.21|45.16|45.1|45.05|45.21|45.16|45.09|45.04|12
1732352410000|2024-11-23 09:00:10|45.11|45.06|45.35|45.3|45.35|45.3|45.08|45.03|17
1732352420000|2024-11-23 09:00:20|45.34|45.29|45.38|45.33|45.42|45.37|45.32|45.27|22
1732352430000|2024-11-23 09:00:30|45.36|45.31|45.21|45.16|45.36|45.31|45.2|45.15|20
1732352440000|2024-11-23 09:00:40|45.22|45.17|45.13|45.08|45.24|45.19|45.11|45.06|21
1732352450000|2024-11-23 09:00:50|45.14|45.09|45.18|45.13|45.19|45.14|45.14|45.09|13
1732352460000|2024-11-23 09:01:00|45.14|45.09|45.07|45.02|45.14|45.09|45.07|45.02|16
1732352470000|2024-11-23 09:01:10|45.08|45.03|45.12|45.07|45.18|45.13|45.08|45.03|12
1732352480000|2024-11-23 09:01:20|45.11|45.06|45.03|44.98|45.13|45.08|45.03|44.98|20
1732352490000|2024-11-23 09:01:30|45.02|44.97|44.94|44.89|45.02|44.97|44.94|44.89|14
1732352500000|2024-11-23 09:01:40|44.93|44.88|44.97|44.92|44.97|44.92|44.92|44.87|9
1732352510000|2024-11-23 09:01:50|44.99|44.94|44.93|44.88|45.04|44.99|44.93|44.88|14
1732352520000|2024-11-23 09:02:00|44.94|44.89|44.98|44.93|44.98|44.93|44.94|44.89|14
1732352530000|2024-11-23 09:02:10|44.99|44.94|44.99|44.94|45.03|44.98|44.99|44.94|10
1732352540000|2024-11-23 09:02:20|45.01|44.96|45|44.95|45.03|44.98|44.99|44.94|8
1732352550000|2024-11-23 09:02:30|44.96|44.91|44.9|44.85|44.96|44.91|44.9|44.85|9
1732352560000|2024-11-23 09:02:40|44.92|44.87|44.92|44.87|44.92|44.87|44.89|44.84|11
1732352570000|2024-11-23 09:02:50|44.9|44.85|44.86|44.81|44.9|44.85|44.84|44.79|12
1732352580000|2024-11-23 09:03:00|44.85|44.8|44.85|44.8|44.86|44.81|44.84|44.79|7
1732352590000|2024-11-23 09:03:10|44.87|44.82|44.86|44.81|44.87|44.82|44.82|44.77|10
1732352600000|2024-11-23 09:03:20|44.85|44.8|44.83|44.78|44.86|44.81|44.81|44.76|16
1732352610000|2024-11-23 09:03:30|44.82|44.77|44.8|44.75|44.83|44.78|44.8|44.75|4
1732352620000|2024-11-23 09:03:40|44.81|44.76|44.71|44.66|44.81|44.76|44.71|44.66|9
1732352630000|2024-11-23 09:03:50|44.72|44.67|44.7|44.65|44.74|44.69|44.7|44.65|12
1732352640000|2024-11-23 09:04:00|44.71|44.66|44.69|44.64|44.71|44.66|44.68|44.63|9
1732352650000|2024-11-23 09:04:10|44.7|44.65|44.75|44.7|44.78|44.73|44.7|44.65|17
1732352660000|2024-11-23 09:04:20|44.74|44.69|44.84|44.79|44.84|44.79|44.74|44.69|19
1732352670000|2024-11-23 09:04:30|44.86|44.81|44.91|44.86|44.91|44.86|44.85|44.8|17
1732352680000|2024-11-23 09:04:40|44.9|44.85|44.84|44.79|44.91|44.86|44.83|44.78|16
1732352690000|2024-11-23 09:04:50|44.85|44.8|44.9|44.85|44.9|44.85|44.85|44.8|13
1732352700000|2024-11-23 09:05:00|44.89|44.84|44.98|44.93|44.98|44.93|44.89|44.84|9
1732352710000|2024-11-23 09:05:10|44.96|44.91|44.95|44.9|44.96|44.91|44.92|44.87|13
1732352720000|2024-11-23 09:05:20|44.96|44.91|45.05|45|45.05|45|44.96|44.91|19
1732352730000|2024-11-23 09:05:30|45.04|44.99|44.97|44.92|45.07|45.02|44.97|44.92|11
1732352740000|2024-11-23 09:05:40|44.96|44.91|45.02|44.97|45.04|44.99|44.95|44.9|12
1732352750000|2024-11-23 09:05:50|45.03|44.98|45.05|45|45.06|45.01|45.03|44.98|9
1732352760000|2024-11-23 09:06:00|45.04|44.99|45.01|44.96|45.09|45.04|45.01|44.96|10
1732352770000|2024-11-23 09:06:10|45|44.95|44.94|44.89|45|44.95|44.94|44.89|13
1732352780000|2024-11-23 09:06:20|44.93|44.88|44.98|44.93|44.98|44.93|44.92|44.87|10
1732352790000|2024-11-23 09:06:30|44.97|44.92|44.95|44.9|45|44.95|44.94|44.89|19
1732352800000|2024-11-23 09:06:40|44.93|44.88|44.83|44.78|44.93|44.88|44.83|44.78|14
1732352810000|2024-11-23 09:06:50|44.84|44.79|44.89|44.84|44.89|44.84|44.83|44.78|12
1732352820000|2024-11-23 09:07:00|44.88|44.83|44.82|44.77|44.9|44.85|44.82|44.77|15
1732352830000|2024-11-23 09:07:10|44.81|44.76|44.87|44.82|44.88|44.83|44.81|44.76|9
1732352840000|2024-11-23 09:07:20|44.88|44.83|44.92|44.87|44.92|44.87|44.87|44.82|15
1732352850000|2024-11-23 09:07:30|44.93|44.88|44.93|44.88|44.94|44.89|44.92|44.87|7
1732352860000|2024-11-23 09:07:40|44.94|44.89|44.98|44.93|44.98|44.93|44.94|44.89|6
1732352870000|2024-11-23 09:07:50|44.97|44.92|44.97|44.92|44.98|44.93|44.96|44.91|7
1732352880000|2024-11-23 09:08:00|44.98|44.93|44.9|44.85|44.98|44.93|44.88|44.83|14
1732352890000|2024-11-23 09:08:10|44.91|44.86|44.9|44.85|44.93|44.88|44.88|44.83|15
1732352900000|2024-11-23 09:08:20|44.89|44.84|44.8|44.75|44.91|44.86|44.77|44.72|19
1732352910000|2024-11-23 09:08:30|44.79|44.74|44.83|44.78|44.83|44.78|44.78|44.73|15
1732352920000|2024-11-23 09:08:40|44.84|44.79|44.86|44.81|44.88|44.83|44.84|44.79|9
1732352930000|2024-11-23 09:08:50|44.85|44.8|44.86|44.81|44.86|44.81|44.82|44.77|8
1732352940000|2024-11-23 09:09:00|44.87|44.82|44.9|44.85|44.92|44.87|44.87|44.82|17
1732352950000|2024-11-23 09:09:10|44.89|44.84|44.84|44.79|44.89|44.84|44.84|44.79|12
1732352960000|2024-11-23 09:09:20|44.85|44.8|44.84|44.79|44.85|44.8|44.84|44.79|4
1732352970000|2024-11-23 09:09:30|44.83|44.78|44.83|44.78|44.86|44.81|44.82|44.77|7
1732352980000|2024-11-23 09:09:40|44.84|44.79|44.84|44.79|44.84|44.79|44.83|44.78|7
1732352990000|2024-11-23 09:09:50|44.83|44.78|44.8|44.75|44.83|44.78|44.77|44.72|10
1732353000000|2024-11-23 09:10:00|44.78|44.73|44.88|44.83|44.9|44.85|44.77|44.72|14
1732353010000|2024-11-23 09:10:10|44.89|44.84|44.92|44.87|44.92|44.87|44.88|44.83|14
1732353020000|2024-11-23 09:10:20|44.9|44.85|45.04|44.99|45.09|45.04|44.89|44.84|19
1732353030000|2024-11-23 09:10:30|45.03|44.98|44.96|44.91|45.07|45.02|44.96|44.91|17
1732353040000|2024-11-23 09:10:40|44.95|44.9|44.96|44.91|44.97|44.92|44.91|44.86|15
1732353050000|2024-11-23 09:10:50|44.94|44.89|44.89|44.84|44.95|44.9|44.89|44.84|16
1732353060000|2024-11-23 09:11:00|44.9|44.85|44.88|44.83|44.96|44.91|44.88|44.83|14
1732353070000|2024-11-23 09:11:10|44.89|44.84|44.95|44.9|44.95|44.9|44.86|44.81|16
1732353080000|2024-11-23 09:11:20|44.96|44.91|44.94|44.89|44.97|44.92|44.94|44.89|9
1732353090000|2024-11-23 09:11:30|44.95|44.9|44.94|44.89|44.96|44.91|44.94|44.89|6
1732353100000|2024-11-23 09:11:40|44.97|44.92|45.09|45.04|45.09|45.04|44.96|44.91|17
1732353110000|2024-11-23 09:11:50|45.1|45.05|45.04|44.99|45.12|45.07|45.04|44.99|15
1732353120000|2024-11-23 09:12:00|45.03|44.98|45.04|44.99|45.04|44.99|45.01|44.96|12
1732353130000|2024-11-23 09:12:10|45.05|45|45|44.95|45.05|45|44.98|44.93|21
1732353140000|2024-11-23 09:12:20|44.99|44.94|45.01|44.96|45.01|44.96|44.97|44.92|12
1732353150000|2024-11-23 09:12:30|45.03|44.98|45.05|45|45.05|45|45.02|44.97|7
1732353160000|2024-11-23 09:12:40|45.04|44.99|45.07|45.02|45.08|45.03|45.04|44.99|6
1732353170000|2024-11-23 09:12:50|45.08|45.03|45.08|45.03|45.1|45.05|45.06|45.01|11
1732353180000|2024-11-23 09:13:00|45.07|45.02|44.97|44.92|45.07|45.02|44.97|44.92|17
1732353190000|2024-11-23 09:13:10|44.98|44.93|44.93|44.88|44.98|44.93|44.92|44.87|13
1732353200000|2024-11-23 09:13:20|44.94|44.89|44.94|44.89|44.95|44.9|44.92|44.87|7
1732353210000|2024-11-23 09:13:30|44.93|44.88|44.93|44.88|44.93|44.88|44.92|44.87|9
1732353220000|2024-11-23 09:13:40|44.92|44.87|44.99|44.94|44.99|44.94|44.92|44.87|5
1732353230000|2024-11-23 09:13:50|44.95|44.9|44.95|44.9|44.95|44.9|44.92|44.87|12
1732353240000|2024-11-23 09:14:00|44.96|44.91|44.89|44.84|45.02|44.97|44.89|44.84|17
1732353250000|2024-11-23 09:14:10|44.88|44.83|44.84|44.79|44.9|44.85|44.83|44.78|11
1732353260000|2024-11-23 09:14:20|44.85|44.8|44.87|44.82|44.87|44.82|44.85|44.8|5
1732353270000|2024-11-23 09:14:30|44.86|44.81|44.86|44.81|44.88|44.83|44.83|44.78|13
1732353280000|2024-11-23 09:14:40|44.85|44.8|44.9|44.85|44.9|44.85|44.85|44.8|9
1732353290000|2024-11-23 09:14:50|44.91|44.86|44.83|44.78|44.91|44.86|44.83|44.78|13
1732353300000|2024-11-23 09:15:00|44.84|44.79|44.91|44.86|44.96|44.91|44.82|44.77|21
1732353310000|2024-11-23 09:15:10|44.89|44.84|44.87|44.82|44.9|44.85|44.87|44.82|9
1732353320000|2024-11-23 09:15:20|44.86|44.81|44.78|44.73|44.86|44.81|44.76|44.71|12
1732353330000|2024-11-23 09:15:30|44.79|44.74|44.76|44.71|44.79|44.74|44.76|44.71|9
1732353340000|2024-11-23 09:15:40|44.77|44.72|44.71|44.66|44.77|44.72|44.71|44.66|10
1732353350000|2024-11-23 09:15:50|44.7|44.65|44.7|44.65|44.71|44.66|44.69|44.64|7
1732353360000|2024-11-23 09:16:00|44.69|44.64|44.64|44.59|44.7|44.65|44.64|44.59|12
1732353370000|2024-11-23 09:16:10|44.63|44.58|44.58|44.53|44.63|44.58|44.58|44.53|12
1732353380000|2024-11-23 09:16:20|44.57|44.52|44.57|44.52|44.59|44.54|44.57|44.52|17
1732353390000|2024-11-23 09:16:30|44.58|44.53|44.53|44.48|44.58|44.53|44.53|44.48|15
1732353400000|2024-11-23 09:16:40|44.54|44.49|44.55|44.5|44.55|44.5|44.54|44.49|2
1732353410000|2024-11-23 09:16:50|44.56|44.51|44.51|44.46|44.56|44.51|44.5|44.45|14
1732353420000|2024-11-23 09:17:00|44.52|44.47|44.45|44.4|44.52|44.47|44.44|44.39|15
1732353430000|2024-11-23 09:17:10|44.44|44.39|44.43|44.38|44.46|44.41|44.41|44.36|18
1732353440000|2024-11-23 09:17:20|44.42|44.37|44.42|44.37|44.43|44.38|44.41|44.36|15
1732353450000|2024-11-23 09:17:30|44.41|44.36|44.36|44.31|44.43|44.38|44.36|44.31|12
1732353460000|2024-11-23 09:17:40|44.34|44.29|44.38|44.33|44.41|44.36|44.34|44.29|18
1732353470000|2024-11-23 09:17:50|44.39|44.34|44.34|44.29|44.39|44.34|44.33|44.28|16
1732353480000|2024-11-23 09:18:00|44.35|44.3|44.32|44.27|44.36|44.31|44.31|44.26|12
1732353490000|2024-11-23 09:18:10|44.33|44.28|44.28|44.23|44.33|44.28|44.28|44.23|24
1732353500000|2024-11-23 09:18:20|44.27|44.22|44.42|44.37|44.47|44.42|44.27|44.22|20
1732353510000|2024-11-23 09:18:30|44.43|44.38|44.41|44.36|44.5|44.45|44.41|44.36|15
1732353520000|2024-11-23 09:18:40|44.4|44.35|44.42|44.37|44.46|44.41|44.4|44.35|17
1732353530000|2024-11-23 09:18:50|44.43|44.38|44.48|44.43|44.51|44.46|44.43|44.38|18
1732353540000|2024-11-23 09:19:00|44.47|44.42|44.49|44.44|44.51|44.46|44.47|44.42|17
1732353550000|2024-11-23 09:19:10|44.45|44.4|44.51|44.46|44.51|44.46|44.43|44.38|21
1732353560000|2024-11-23 09:19:20|44.52|44.47|44.47|44.42|44.52|44.47|44.47|44.42|19
1732353570000|2024-11-23 09:19:30|44.48|44.43|44.4|44.35|44.48|44.43|44.4|44.35|15
1732353580000|2024-11-23 09:19:40|44.37|44.32|44.37|44.32|44.4|44.35|44.36|44.31|14
1732353590000|2024-11-23 09:19:50|44.38|44.33|44.52|44.47|44.52|44.47|44.37|44.32|13
1732353600000|2024-11-23 09:20:00|44.53|44.48|44.65|44.6|44.68|44.63|44.53|44.48|19
1732353610000|2024-11-23 09:20:10|44.66|44.61|44.52|44.47|44.66|44.61|44.52|44.47|20
1732353620000|2024-11-23 09:20:20|44.51|44.46|44.42|44.37|44.52|44.47|44.42|44.37|17
1732353630000|2024-11-23 09:20:30|44.43|44.38|44.49|44.44|44.51|44.46|44.43|44.38|19
1732353640000|2024-11-23 09:20:40|44.48|44.43|44.45|44.4|44.49|44.44|44.41|44.36|24
1732353650000|2024-11-23 09:20:50|44.44|44.39|44.52|44.47|44.54|44.49|44.44|44.39|20
1732353660000|2024-11-23 09:21:00|44.51|44.46|44.44|44.39|44.51|44.46|44.43|44.38|12
1732353670000|2024-11-23 09:21:10|44.43|44.38|44.39|44.34|44.43|44.38|44.39|44.34|13
1732353680000|2024-11-23 09:21:20|44.4|44.35|44.41|44.36|44.47|44.42|44.39|44.34|14
1732353690000|2024-11-23 09:21:30|44.42|44.37|44.43|44.38|44.45|44.4|44.4|44.35|16
1732353700000|2024-11-23 09:21:40|44.44|44.39|44.46|44.41|44.47|44.42|44.4|44.35|18
1732353710000|2024-11-23 09:21:50|44.47|44.42|44.44|44.39|44.47|44.42|44.43|44.38|7
1732353720000|2024-11-23 09:22:00|44.45|44.4|44.39|44.34|44.45|44.4|44.38|44.33|15
1732353730000|2024-11-23 09:22:10|44.4|44.35|44.31|44.26|44.43|44.38|44.3|44.25|16
1732353740000|2024-11-23 09:22:20|44.34|44.29|44.35|44.3|44.37|44.32|44.31|44.26|19
1732353750000|2024-11-23 09:22:30|44.36|44.31|44.45|44.4|44.49|44.44|44.36|44.31|20
1732353760000|2024-11-23 09:22:40|44.46|44.41|44.34|44.29|44.46|44.41|44.33|44.28|24
1732353770000|2024-11-23 09:22:50|44.33|44.28|44.41|44.36|44.42|44.37|44.33|44.28|17
1732353780000|2024-11-23 09:23:00|44.42|44.37|44.45|44.4|44.48|44.43|44.41|44.36|19
1732353790000|2024-11-23 09:23:10|44.44|44.39|44.45|44.4|44.45|44.4|44.42|44.37|12
1732353800000|2024-11-23 09:23:20|44.46|44.41|44.59|44.54|44.59|44.54|44.45|44.4|15
1732353810000|2024-11-23 09:23:30|44.6|44.55|44.83|44.78|44.83|44.78|44.6|44.55|23
1732353820000|2024-11-23 09:23:40|44.84|44.79|44.93|44.88|44.94|44.89|44.83|44.78|20
1732353830000|2024-11-23 09:23:50|44.94|44.89|44.91|44.86|44.95|44.9|44.9|44.85|19
1732353840000|2024-11-23 09:24:00|44.9|44.85|44.84|44.79|44.94|44.89|44.84|44.79|17
1732353850000|2024-11-23 09:24:10|44.86|44.81|44.77|44.72|44.9|44.85|44.77|44.72|18
1732353860000|2024-11-23 09:24:20|44.76|44.71|44.75|44.7|44.76|44.71|44.7|44.65|18
1732353870000|2024-11-23 09:24:30|44.74|44.69|44.74|44.69|44.76|44.71|44.74|44.69|11
1732353880000|2024-11-23 09:24:40|44.75|44.7|44.77|44.72|44.82|44.77|44.74|44.69|13
1732353890000|2024-11-23 09:24:50|44.76|44.71|44.76|44.71|44.77|44.72|44.76|44.71|3
1732353900000|2024-11-23 09:25:00|44.78|44.73|44.63|44.58|44.78|44.73|44.63|44.58|18
1732353910000|2024-11-23 09:25:10|44.64|44.59|44.64|44.59|44.65|44.6|44.62|44.57|11
1732353920000|2024-11-23 09:25:20|44.66|44.61|44.69|44.64|44.72|44.67|44.66|44.61|17
1732353930000|2024-11-23 09:25:30|44.7|44.65|44.67|44.62|44.7|44.65|44.65|44.6|12
1732353940000|2024-11-23 09:25:40|44.66|44.61|44.65|44.6|44.66|44.61|44.64|44.59|18
1732353950000|2024-11-23 09:25:50|44.64|44.59|44.76|44.71|44.77|44.72|44.62|44.57|16
1732353960000|2024-11-23 09:26:00|44.77|44.72|44.74|44.69|44.78|44.73|44.73|44.68|8
1732353970000|2024-11-23 09:26:10|44.75|44.7|44.73|44.68|44.75|44.7|44.71|44.66|21
1732353980000|2024-11-23 09:26:20|44.74|44.69|44.77|44.72|44.78|44.73|44.73|44.68|14
1732353990000|2024-11-23 09:26:30|44.78|44.73|44.89|44.84|44.91|44.86|44.77|44.72|13
1732354000000|2024-11-23 09:26:40|44.86|44.81|44.85|44.8|44.89|44.84|44.83|44.78|13
1732354010000|2024-11-23 09:26:50|44.86|44.81|44.82|44.77|44.86|44.81|44.81|44.76|15
1732354020000|2024-11-23 09:27:00|44.81|44.76|44.72|44.67|44.81|44.76|44.71|44.66|17
1732354030000|2024-11-23 09:27:10|44.73|44.68|44.66|44.61|44.76|44.71|44.66|44.61|14
1732354040000|2024-11-23 09:27:20|44.65|44.6|44.6|44.55|44.65|44.6|44.56|44.51|17
1732354050000|2024-11-23 09:27:30|44.59|44.54|44.63|44.58|44.63|44.58|44.59|44.54|9
1732354060000|2024-11-23 09:27:40|44.64|44.59|44.65|44.6|44.69|44.64|44.63|44.58|8
1732354070000|2024-11-23 09:27:50|44.63|44.58|44.63|44.58|44.64|44.59|44.61|44.56|8
1732354080000|2024-11-23 09:28:00|44.65|44.6|44.64|44.59|44.65|44.6|44.6|44.55|14
1732354090000|2024-11-23 09:28:10|44.63|44.58|44.58|44.53|44.63|44.58|44.58|44.53|14
1732354100000|2024-11-23 09:28:20|44.59|44.54|44.6|44.55|44.61|44.56|44.58|44.53|12
1732354110000|2024-11-23 09:28:30|44.61|44.56|44.61|44.56|44.63|44.58|44.6|44.55|10
1732354120000|2024-11-23 09:28:40|44.62|44.57|44.56|44.51|44.62|44.57|44.55|44.5|17
1732354130000|2024-11-23 09:28:50|44.57|44.52|44.65|44.6|44.65|44.6|44.57|44.52|7
1732354140000|2024-11-23 09:29:00|44.66|44.61|44.7|44.65|44.71|44.66|44.65|44.6|17
1732354150000|2024-11-23 09:29:10|44.69|44.64|44.7|44.65|44.7|44.65|44.66|44.61|12
1732354160000|2024-11-23 09:29:20|44.72|44.67|44.71|44.66|44.74|44.69|44.71|44.66|11
1732354170000|2024-11-23 09:29:30|44.72|44.67|44.64|44.59|44.72|44.67|44.64|44.59|11
1732354180000|2024-11-23 09:29:40|44.63|44.58|44.6|44.55|44.63|44.58|44.6|44.55|8
1732354190000|2024-11-23 09:29:50|44.61|44.56|44.61|44.56|44.64|44.59|44.6|44.55|12
1732354200000|2024-11-23 09:30:00|44.6|44.55|44.63|44.58|44.64|44.59|44.56|44.51|17
1732354210000|2024-11-23 09:30:10|44.62|44.57|44.64|44.59|44.67|44.62|44.61|44.56|13
1732354220000|2024-11-23 09:30:20|44.63|44.58|44.62|44.57|44.65|44.6|44.61|44.56|9
1732354230000|2024-11-23 09:30:30|44.61|44.56|44.62|44.57|44.65|44.6|44.6|44.55|11
1732354240000|2024-11-23 09:30:40|44.61|44.56|44.6|44.55|44.61|44.56|44.59|44.54|9
1732354250000|2024-11-23 09:30:50|44.59|44.54|44.54|44.49|44.61|44.56|44.53|44.48|14
1732354260000|2024-11-23 09:31:00|44.53|44.48|44.52|44.47|44.53|44.48|44.52|44.47|6
1732354270000|2024-11-23 09:31:10|44.51|44.46|44.46|44.41|44.53|44.48|44.45|44.4|12
1732354280000|2024-11-23 09:31:20|44.45|44.4|44.5|44.45|44.5|44.45|44.45|44.4|8
1732354290000|2024-11-23 09:31:30|44.49|44.44|44.49|44.44|44.49|44.44|44.49|44.44|1
1732354300000|2024-11-23 09:31:40|44.5|44.45|44.48|44.43|44.5|44.45|44.48|44.43|7
1732354310000|2024-11-23 09:31:50|44.49|44.44|44.52|44.47|44.52|44.47|44.49|44.44|6
1732354320000|2024-11-23 09:32:00|44.53|44.48|44.64|44.59|44.65|44.6|44.52|44.47|15
1732354330000|2024-11-23 09:32:10|44.63|44.58|44.57|44.52|44.64|44.59|44.53|44.48|20
1732354340000|2024-11-23 09:32:20|44.56|44.51|44.55|44.5|44.59|44.54|44.55|44.5|9
1732354350000|2024-11-23 09:32:30|44.57|44.52|44.6|44.55|44.61|44.56|44.57|44.52|10
1732354360000|2024-11-23 09:32:40|44.61|44.56|44.64|44.59|44.64|44.59|44.6|44.55|12
1732354370000|2024-11-23 09:32:50|44.65|44.6|44.62|44.57|44.66|44.61|44.6|44.55|12
1732354380000|2024-11-23 09:33:00|44.61|44.56|44.57|44.52|44.62|44.57|44.57|44.52|12
1732354390000|2024-11-23 09:33:10|44.56|44.51|44.43|44.38|44.57|44.52|44.43|44.38|15
1732354400000|2024-11-23 09:33:20|44.42|44.37|44.39|44.34|44.42|44.37|44.38|44.33|9
1732354410000|2024-11-23 09:33:30|44.38|44.33|44.41|44.36|44.41|44.36|44.38|44.33|12
1732354420000|2024-11-23 09:33:40|44.4|44.35|44.39|44.34|44.4|44.35|44.38|44.33|8
1732354430000|2024-11-23 09:33:50|44.38|44.33|44.38|44.33|44.4|44.35|44.37|44.32|13
1732354440000|2024-11-23 09:34:00|44.39|44.34|44.28|44.23|44.39|44.34|44.28|44.23|11
1732354450000|2024-11-23 09:34:10|44.27|44.22|44.22|44.17|44.27|44.22|44.22|44.17|13
1732354460000|2024-11-23 09:34:20|44.23|44.18|44.23|44.18|44.24|44.19|44.21|44.16|9
1732354470000|2024-11-23 09:34:30|44.22|44.17|44.24|44.19|44.24|44.19|44.22|44.17|13
1732354480000|2024-11-23 09:34:40|44.25|44.2|44.22|44.17|44.25|44.2|44.22|44.17|10
1732354490000|2024-11-23 09:34:50|44.23|44.18|44.15|44.1|44.23|44.18|44.14|44.09|15
1732354500000|2024-11-23 09:35:00|44.14|44.09|44.11|44.06|44.15|44.1|44.1|44.05|18
1732354510000|2024-11-23 09:35:10|44.1|44.05|44.14|44.09|44.19|44.14|44.1|44.05|24
1732354520000|2024-11-23 09:35:20|44.12|44.07|44.17|44.12|44.17|44.12|44.1|44.05|12
1732354530000|2024-11-23 09:35:30|44.16|44.11|44.13|44.08|44.17|44.12|44.13|44.08|10
1732354540000|2024-11-23 09:35:40|44.12|44.07|44.02|43.97|44.12|44.07|44.01|43.96|19
1732354550000|2024-11-23 09:35:50|44.01|43.96|43.99|43.94|44.01|43.96|43.99|43.94|7
1732354560000|2024-11-23 09:36:00|44|43.95|43.99|43.94|44|43.95|43.98|43.93|14
1732354570000|2024-11-23 09:36:10|44|43.95|43.98|43.93|44|43.95|43.97|43.92|10
1732354580000|2024-11-23 09:36:20|43.99|43.94|43.98|43.93|44.03|43.98|43.96|43.91|19
1732354590000|2024-11-23 09:36:30|43.99|43.94|43.97|43.92|43.99|43.94|43.97|43.92|9
1732354600000|2024-11-23 09:36:40|43.98|43.93|43.96|43.91|43.98|43.93|43.96|43.91|7
1732354610000|2024-11-23 09:36:50|43.95|43.9|43.91|43.86|43.96|43.91|43.89|43.84|19
1732354620000|2024-11-23 09:37:00|43.92|43.87|43.96|43.91|43.99|43.94|43.91|43.86|21
1732354630000|2024-11-23 09:37:10|43.95|43.9|43.98|43.93|43.98|43.93|43.94|43.89|10
1732354640000|2024-11-23 09:37:20|44|43.95|44.04|43.99|44.04|43.99|44|43.95|10
1732354650000|2024-11-23 09:37:30|44.05|44|44.04|43.99|44.05|44|44.03|43.98|8
1732354660000|2024-11-23 09:37:40|44.05|44|44.1|44.05|44.14|44.09|44.04|43.99|10
1732354670000|2024-11-23 09:37:50|44.11|44.06|44.16|44.11|44.19|44.14|44.11|44.06|13
1732354680000|2024-11-23 09:38:00|44.15|44.1|44.1|44.05|44.16|44.11|44.06|44.01|19
1732354690000|2024-11-23 09:38:10|44.12|44.07|44.15|44.1|44.18|44.13|44.11|44.06|15
1732354700000|2024-11-23 09:38:20|44.1|44.05|44.2|44.15|44.25|44.2|44.1|44.05|18
1732354710000|2024-11-23 09:38:30|44.19|44.14|44.12|44.07|44.19|44.14|44.1|44.05|10
1732354720000|2024-11-23 09:38:40|44.11|44.06|44.15|44.1|44.16|44.11|44.11|44.06|12
1732354730000|2024-11-23 09:38:50|44.14|44.09|44.1|44.05|44.15|44.1|44.09|44.04|13
1732354740000|2024-11-23 09:39:00|44.11|44.06|44.07|44.02|44.11|44.06|44.07|44.02|12
1732354750000|2024-11-23 09:39:10|44.08|44.03|43.98|43.93|44.09|44.04|43.98|43.93|17
1732354760000|2024-11-23 09:39:20|43.94|43.89|43.82|43.77|43.94|43.89|43.81|43.76|17
1732354770000|2024-11-23 09:39:30|43.81|43.76|43.85|43.8|43.86|43.81|43.81|43.76|8
1732354780000|2024-11-23 09:39:40|43.86|43.81|43.88|43.83|43.89|43.84|43.86|43.81|9
1732354790000|2024-11-23 09:39:50|43.89|43.84|43.87|43.82|43.95|43.9|43.86|43.81|19
1732354800000|2024-11-23 09:40:00|43.86|43.81|43.87|43.82|43.89|43.84|43.86|43.81|9
1732354810000|2024-11-23 09:40:10|43.86|43.81|43.86|43.81|43.9|43.85|43.85|43.8|13
1732354820000|2024-11-23 09:40:20|43.85|43.8|43.82|43.77|43.87|43.82|43.82|43.77|14
1732354830000|2024-11-23 09:40:30|43.81|43.76|43.84|43.79|43.84|43.79|43.81|43.76|12
1732354840000|2024-11-23 09:40:40|43.88|43.83|43.95|43.9|43.95|43.9|43.87|43.82|13
1732354850000|2024-11-23 09:40:50|43.96|43.91|43.98|43.93|44.01|43.96|43.96|43.91|13
1732354860000|2024-11-23 09:41:00|43.97|43.92|43.92|43.87|43.97|43.92|43.9|43.85|15
1732354870000|2024-11-23 09:41:10|43.91|43.86|43.86|43.81|43.91|43.86|43.86|43.81|16
1732354880000|2024-11-23 09:41:20|43.88|43.83|43.93|43.88|43.93|43.88|43.87|43.82|15
1732354890000|2024-11-23 09:41:30|43.92|43.87|43.9|43.85|43.92|43.87|43.9|43.85|7
1732354900000|2024-11-23 09:41:40|43.87|43.82|43.92|43.87|43.92|43.87|43.86|43.81|7
1732354910000|2024-11-23 09:41:50|43.93|43.88|43.91|43.86|43.94|43.89|43.91|43.86|7
1732354920000|2024-11-23 09:42:00|43.92|43.87|43.98|43.93|43.99|43.94|43.91|43.86|17
1732354930000|2024-11-23 09:42:10|43.97|43.92|43.99|43.94|44.06|44.01|43.97|43.92|21
1732354940000|2024-11-23 09:42:20|43.98|43.93|43.95|43.9|43.99|43.94|43.95|43.9|13
1732354950000|2024-11-23 09:42:30|43.93|43.88|43.84|43.79|43.94|43.89|43.77|43.72|21
1732354960000|2024-11-23 09:42:40|43.83|43.78|43.75|43.7|43.83|43.78|43.74|43.69|13
1732354970000|2024-11-23 09:42:50|43.74|43.69|43.75|43.7|43.76|43.71|43.74|43.69|8
1732354980000|2024-11-23 09:43:00|43.74|43.69|43.65|43.6|43.74|43.69|43.64|43.59|14
1732354990000|2024-11-23 09:43:10|43.64|43.59|43.69|43.64|43.69|43.64|43.64|43.59|14
1732355000000|2024-11-23 09:43:20|43.71|43.66|43.83|43.78|43.83|43.78|43.71|43.66|15
1732355010000|2024-11-23 09:43:30|43.84|43.79|43.84|43.79|43.84|43.79|43.82|43.77|11
1732355020000|2024-11-23 09:43:40|43.85|43.8|43.87|43.82|43.91|43.86|43.85|43.8|12
1732355030000|2024-11-23 09:43:50|43.86|43.81|43.86|43.81|43.86|43.81|43.85|43.8|13
1732355040000|2024-11-23 09:44:00|43.85|43.8|43.85|43.8|43.87|43.82|43.85|43.8|11
1732355050000|2024-11-23 09:44:10|43.86|43.81|43.89|43.84|43.93|43.88|43.85|43.8|20
1732355060000|2024-11-23 09:44:20|43.8|43.75|43.67|43.62|43.8|43.75|43.6|43.55|21
1732355070000|2024-11-23 09:44:30|43.68|43.63|43.65|43.6|43.72|43.67|43.65|43.6|24
1732355080000|2024-11-23 09:44:40|43.66|43.61|43.65|43.6|43.67|43.62|43.64|43.59|14
1732355090000|2024-11-23 09:44:50|43.66|43.61|43.63|43.58|43.67|43.62|43.61|43.56|16
1732355100000|2024-11-23 09:45:00|43.62|43.57|43.76|43.71|43.76|43.71|43.62|43.57|17
1732355110000|2024-11-23 09:45:10|43.75|43.7|43.7|43.65|43.77|43.72|43.67|43.62|15
1732355120000|2024-11-23 09:45:20|43.69|43.64|43.76|43.71|43.77|43.72|43.69|43.64|14
1732355130000|2024-11-23 09:45:30|43.75|43.7|43.79|43.74|43.81|43.76|43.74|43.69|15
1732355140000|2024-11-23 09:45:40|43.78|43.73|43.8|43.75|43.81|43.76|43.75|43.7|14
1732355150000|2024-11-23 09:45:50|43.81|43.76|43.79|43.74|43.83|43.78|43.79|43.74|14
1732355160000|2024-11-23 09:46:00|43.78|43.73|43.69|43.64|43.78|43.73|43.68|43.63|24
1732355170000|2024-11-23 09:46:10|43.73|43.68|43.75|43.7|43.81|43.76|43.68|43.63|24
1732355180000|2024-11-23 09:46:20|43.74|43.69|43.73|43.68|43.74|43.69|43.69|43.64|13
1732355190000|2024-11-23 09:46:30|43.74|43.69|43.74|43.69|43.74|43.69|43.72|43.67|17
1732355200000|2024-11-23 09:46:40|43.73|43.68|43.77|43.72|43.78|43.73|43.73|43.68|15
1732355210000|2024-11-23 09:46:50|43.79|43.74|43.74|43.69|43.79|43.74|43.74|43.69|10
1732355220000|2024-11-23 09:47:00|43.72|43.67|43.75|43.7|43.76|43.71|43.72|43.67|14
1732355230000|2024-11-23 09:47:10|43.76|43.71|43.8|43.75|43.81|43.76|43.74|43.69|13
1732355240000|2024-11-23 09:47:20|43.81|43.76|43.77|43.72|43.84|43.79|43.77|43.72|16
1732355250000|2024-11-23 09:47:30|43.75|43.7|43.79|43.74|43.8|43.75|43.75|43.7|19
1732355260000|2024-11-23 09:47:40|43.78|43.73|43.74|43.69|43.8|43.75|43.74|43.69|16
1732355270000|2024-11-23 09:47:50|43.73|43.68|43.72|43.67|43.74|43.69|43.71|43.66|8
1732355280000|2024-11-23 09:48:00|43.74|43.69|43.83|43.78|43.83|43.78|43.74|43.69|13
1732355290000|2024-11-23 09:48:10|43.82|43.77|43.79|43.74|43.84|43.79|43.79|43.74|19
1732355300000|2024-11-23 09:48:20|43.78|43.73|43.78|43.73|43.8|43.75|43.78|43.73|11
1732355310000|2024-11-23 09:48:30|43.79|43.74|43.75|43.7|43.79|43.74|43.75|43.7|4
1732355320000|2024-11-23 09:48:40|43.76|43.71|43.78|43.73|43.79|43.74|43.75|43.7|9
1732355330000|2024-11-23 09:48:50|43.79|43.74|43.82|43.77|43.82|43.77|43.76|43.71|16
1732355340000|2024-11-23 09:49:00|43.81|43.76|43.92|43.87|43.92|43.87|43.81|43.76|21
1732355350000|2024-11-23 09:49:10|43.91|43.86|43.9|43.85|43.92|43.87|43.9|43.85|6
1732355360000|2024-11-23 09:49:20|43.89|43.84|43.92|43.87|43.94|43.89|43.89|43.84|10
1732355370000|2024-11-23 09:49:30|43.91|43.86|43.87|43.82|43.91|43.86|43.83|43.78|16
1732355380000|2024-11-23 09:49:40|43.86|43.81|43.88|43.83|43.89|43.84|43.84|43.79|17
1732355390000|2024-11-23 09:49:50|43.89|43.84|43.8|43.75|43.89|43.84|43.79|43.74|16
1732355400000|2024-11-23 09:50:00|43.81|43.76|43.81|43.76|43.85|43.8|43.81|43.76|11
1732355410000|2024-11-23 09:50:10|43.8|43.75|43.8|43.75|43.83|43.78|43.79|43.74|17
1732355420000|2024-11-23 09:50:20|43.79|43.74|43.83|43.78|43.84|43.79|43.79|43.74|10
1732355430000|2024-11-23 09:50:30|43.84|43.79|43.8|43.75|43.84|43.79|43.79|43.74|16
1732355440000|2024-11-23 09:50:40|43.81|43.76|43.76|43.71|43.81|43.76|43.76|43.71|8
1732355450000|2024-11-23 09:50:50|43.77|43.72|43.77|43.72|43.79|43.74|43.76|43.71|9
1732355460000|2024-11-23 09:51:00|43.76|43.71|43.69|43.64|43.76|43.71|43.69|43.64|11
1732355470000|2024-11-23 09:51:10|43.68|43.63|43.67|43.62|43.7|43.65|43.66|43.61|12
1732355480000|2024-11-23 09:51:20|43.68|43.63|43.66|43.61|43.69|43.64|43.66|43.61|7
1732355490000|2024-11-23 09:51:30|43.64|43.59|43.68|43.63|43.68|43.63|43.6|43.55|8
1732355500000|2024-11-23 09:51:40|43.67|43.62|43.6|43.55|43.68|43.63|43.6|43.55|15
1732355510000|2024-11-23 09:51:50|43.61|43.56|43.6|43.55|43.61|43.56|43.6|43.55|4
1732355520000|2024-11-23 09:52:00|43.59|43.54|43.5|43.45|43.6|43.55|43.46|43.41|16
1732355530000|2024-11-23 09:52:10|43.51|43.46|43.54|43.49|43.56|43.51|43.49|43.44|13
1732355540000|2024-11-23 09:52:20|43.53|43.48|43.52|43.47|43.53|43.48|43.51|43.46|6
1732355550000|2024-11-23 09:52:30|43.51|43.46|43.58|43.53|43.59|43.54|43.51|43.46|17
1732355560000|2024-11-23 09:52:40|43.59|43.54|43.63|43.58|43.63|43.58|43.58|43.53|18
1732355570000|2024-11-23 09:52:50|43.62|43.57|43.63|43.58|43.64|43.59|43.62|43.57|6
1732355580000|2024-11-23 09:53:00|43.62|43.57|43.76|43.71|43.76|43.71|43.62|43.57|16
1732355590000|2024-11-23 09:53:10|43.77|43.72|43.66|43.61|43.78|43.73|43.66|43.61|16
1732355600000|2024-11-23 09:53:20|43.65|43.6|43.71|43.66|43.72|43.67|43.63|43.58|17
1732355610000|2024-11-23 09:53:30|43.7|43.65|43.74|43.69|43.75|43.7|43.7|43.65|15
1732355620000|2024-11-23 09:53:40|43.73|43.68|43.73|43.68|43.74|43.69|43.72|43.67|11
1732355630000|2024-11-23 09:53:50|43.72|43.67|43.78|43.73|43.83|43.78|43.72|43.67|18
1732355640000|2024-11-23 09:54:00|43.79|43.74|43.86|43.81|43.9|43.85|43.79|43.74|23
1732355650000|2024-11-23 09:54:10|43.85|43.8|43.8|43.75|43.86|43.81|43.78|43.73|24
1732355660000|2024-11-23 09:54:20|43.81|43.76|43.69|43.64|43.81|43.76|43.68|43.63|15
1732355670000|2024-11-23 09:54:30|43.68|43.63|43.63|43.58|43.68|43.63|43.61|43.56|12
1732355680000|2024-11-23 09:54:40|43.6|43.55|43.6|43.55|43.6|43.55|43.57|43.52|12
1732355690000|2024-11-23 09:54:50|43.59|43.54|43.62|43.57|43.63|43.58|43.59|43.54|16
1732355700000|2024-11-23 09:55:00|43.66|43.61|43.77|43.72|43.78|43.73|43.65|43.6|18
1732355710000|2024-11-23 09:55:10|43.76|43.71|43.75|43.7|43.79|43.74|43.74|43.69|22
1732355720000|2024-11-23 09:55:20|43.74|43.69|43.76|43.71|43.77|43.72|43.68|43.63|19
1732355730000|2024-11-23 09:55:30|43.77|43.72|43.7|43.65|43.77|43.72|43.68|43.63|18
1732355740000|2024-11-23 09:55:40|43.71|43.66|43.72|43.67|43.72|43.67|43.66|43.61|23
1732355750000|2024-11-23 09:55:50|43.71|43.66|43.65|43.6|43.71|43.66|43.63|43.58|16
1732355760000|2024-11-23 09:56:00|43.66|43.61|43.82|43.77|43.83|43.78|43.66|43.61|18
1732355770000|2024-11-23 09:56:10|43.84|43.79|43.77|43.72|43.84|43.79|43.77|43.72|7
1732355780000|2024-11-23 09:56:20|43.7|43.65|43.71|43.66|43.75|43.7|43.69|43.64|14
1732355790000|2024-11-23 09:56:30|43.7|43.65|43.76|43.71|43.78|43.73|43.7|43.65|12
1732355800000|2024-11-23 09:56:40|43.77|43.72|43.75|43.7|43.78|43.73|43.74|43.69|15
1732355810000|2024-11-23 09:56:50|43.74|43.69|43.73|43.68|43.74|43.69|43.73|43.68|16
1732355820000|2024-11-23 09:57:00|43.74|43.69|43.6|43.55|43.75|43.7|43.6|43.55|16
1732355830000|2024-11-23 09:57:10|43.61|43.56|43.58|43.53|43.62|43.57|43.58|43.53|12
1732355840000|2024-11-23 09:57:20|43.59|43.54|43.61|43.56|43.62|43.57|43.58|43.53|11
1732355850000|2024-11-23 09:57:30|43.62|43.57|43.65|43.6|43.68|43.63|43.62|43.57|17
1732355860000|2024-11-23 09:57:40|43.64|43.59|43.63|43.58|43.68|43.63|43.63|43.58|17
1732355870000|2024-11-23 09:57:50|43.64|43.59|43.64|43.59|43.65|43.6|43.63|43.58|9
1732355880000|2024-11-23 09:58:00|43.65|43.6|43.71|43.66|43.71|43.66|43.61|43.56|10
1732355890000|2024-11-23 09:58:10|43.7|43.65|43.68|43.63|43.72|43.67|43.65|43.6|17
1732355900000|2024-11-23 09:58:20|43.69|43.64|43.72|43.67|43.72|43.67|43.68|43.63|13
1732355910000|2024-11-23 09:58:30|43.73|43.68|43.75|43.7|43.8|43.75|43.73|43.68|20
1732355920000|2024-11-23 09:58:40|43.74|43.69|43.73|43.68|43.74|43.69|43.71|43.66|13
1732355930000|2024-11-23 09:58:50|43.72|43.67|43.74|43.69|43.74|43.69|43.7|43.65|13
1732355940000|2024-11-23 09:59:00|43.73|43.68|43.77|43.72|43.77|43.72|43.72|43.67|13
1732355950000|2024-11-23 09:59:10|43.78|43.73|43.78|43.73|43.81|43.76|43.78|43.73|18
1732355960000|2024-11-23 09:59:20|43.77|43.72|43.77|43.72|43.79|43.74|43.76|43.71|7
1732355970000|2024-11-23 09:59:30|43.76|43.71|43.68|43.63|43.76|43.71|43.68|43.63|8
1732355980000|2024-11-23 09:59:40|43.69|43.64|43.66|43.61|43.69|43.64|43.65|43.6|12
1732355990000|2024-11-23 09:59:50|43.67|43.62|43.67|43.62|43.67|43.62|43.64|43.59|10
1732356000000|2024-11-23 10:00:00|43.66|43.61|43.68|43.63|43.68|43.63|43.66|43.61|15
1732356010000|2024-11-23 10:00:10|43.67|43.62|43.63|43.58|43.74|43.69|43.59|43.54|24
1732356020000|2024-11-23 10:00:20|43.64|43.59|43.72|43.67|43.72|43.67|43.62|43.57|15
1732356030000|2024-11-23 10:00:30|43.73|43.68|43.7|43.65|43.73|43.68|43.67|43.62|13
1732356040000|2024-11-23 10:00:40|43.69|43.64|43.59|43.54|43.7|43.65|43.57|43.52|21
1732356050000|2024-11-23 10:00:50|43.58|43.53|43.62|43.57|43.62|43.57|43.58|43.53|13
1732356060000|2024-11-23 10:01:00|43.63|43.58|43.63|43.58|43.64|43.59|43.62|43.57|7
1732356070000|2024-11-23 10:01:10|43.62|43.57|43.5|43.45|43.62|43.57|43.5|43.45|19
1732356080000|2024-11-23 10:01:20|43.51|43.46|43.49|43.44|43.52|43.47|43.48|43.43|21
1732356090000|2024-11-23 10:01:30|43.48|43.43|43.49|43.44|43.51|43.46|43.48|43.43|14
1732356100000|2024-11-23 10:01:40|43.48|43.43|43.5|43.45|43.51|43.46|43.48|43.43|14
1732356110000|2024-11-23 10:01:50|43.51|43.46|43.43|43.38|43.51|43.46|43.43|43.38|10
1732356120000|2024-11-23 10:02:00|43.44|43.39|43.42|43.37|43.45|43.4|43.42|43.37|15
1732356130000|2024-11-23 10:02:10|43.43|43.38|43.39|43.34|43.44|43.39|43.39|43.34|16
1732356140000|2024-11-23 10:02:20|43.38|43.33|43.34|43.29|43.38|43.33|43.34|43.29|14
1732356150000|2024-11-23 10:02:30|43.35|43.3|43.39|43.34|43.4|43.35|43.34|43.29|18
1732356160000|2024-11-23 10:02:40|43.38|43.33|43.38|43.33|43.39|43.34|43.38|43.33|9
1732356170000|2024-11-23 10:02:50|43.39|43.34|43.42|43.37|43.42|43.37|43.38|43.33|14
1732356180000|2024-11-23 10:03:00|43.41|43.36|43.42|43.37|43.42|43.37|43.35|43.3|18
1732356190000|2024-11-23 10:03:10|43.45|43.4|43.51|43.46|43.56|43.51|43.45|43.4|20
1732356200000|2024-11-23 10:03:20|43.5|43.45|43.51|43.46|43.51|43.46|43.48|43.43|9
1732356210000|2024-11-23 10:03:30|43.5|43.45|43.52|43.47|43.53|43.48|43.49|43.44|18
1732356220000|2024-11-23 10:03:40|43.53|43.48|43.49|43.44|43.53|43.48|43.48|43.43|14
1732356230000|2024-11-23 10:03:50|43.48|43.43|43.55|43.5|43.55|43.5|43.45|43.4|18
1732356240000|2024-11-23 10:04:00|43.54|43.49|43.52|43.47|43.56|43.51|43.52|43.47|8
1732356250000|2024-11-23 10:04:10|43.51|43.46|43.46|43.41|43.51|43.46|43.46|43.41|9
1732356260000|2024-11-23 10:04:20|43.47|43.42|43.46|43.41|43.48|43.43|43.43|43.38|12
1732356270000|2024-11-23 10:04:30|43.47|43.42|43.46|43.41|43.48|43.43|43.46|43.41|10
1732356280000|2024-11-23 10:04:40|43.47|43.42|43.47|43.42|43.47|43.42|43.46|43.41|5
1732356290000|2024-11-23 10:04:50|43.46|43.41|43.47|43.42|43.47|43.42|43.44|43.39|7
1732356300000|2024-11-23 10:05:00|43.46|43.41|43.46|43.41|43.48|43.43|43.44|43.39|18
1732356310000|2024-11-23 10:05:10|43.44|43.39|43.44|43.39|43.45|43.4|43.4|43.35|12
1732356320000|2024-11-23 10:05:20|43.42|43.37|43.39|43.34|43.42|43.37|43.38|43.33|10
1732356330000|2024-11-23 10:05:30|43.4|43.35|43.43|43.38|43.43|43.38|43.39|43.34|7
1732356340000|2024-11-23 10:05:40|43.41|43.36|43.35|43.3|43.41|43.36|43.35|43.3|14
1732356350000|2024-11-23 10:05:50|43.34|43.29|43.35|43.3|43.36|43.31|43.33|43.28|10
1732356360000|2024-11-23 10:06:00|43.34|43.29|43.34|43.29|43.34|43.29|43.31|43.26|10
1732356370000|2024-11-23 10:06:10|43.33|43.28|43.27|43.22|43.34|43.29|43.27|43.22|13
1732356380000|2024-11-23 10:06:20|43.28|43.23|43.26|43.21|43.28|43.23|43.26|43.21|7
1732356390000|2024-11-23 10:06:30|43.27|43.22|43.31|43.26|43.34|43.29|43.27|43.22|8
1732356400000|2024-11-23 10:06:40|43.3|43.25|43.36|43.31|43.4|43.35|43.3|43.25|20
1732356410000|2024-11-23 10:06:50|43.35|43.3|43.49|43.44|43.49|43.44|43.35|43.3|17
1732356420000|2024-11-23 10:07:00|43.48|43.43|43.53|43.48|43.57|43.52|43.48|43.43|17
1732356430000|2024-11-23 10:07:10|43.52|43.47|43.4|43.35|43.52|43.47|43.4|43.35|15
1732356440000|2024-11-23 10:07:20|43.39|43.34|43.47|43.42|43.5|43.45|43.39|43.34|8
1732356450000|2024-11-23 10:07:30|43.48|43.43|43.46|43.41|43.49|43.44|43.46|43.41|4
1732356460000|2024-11-23 10:07:40|43.45|43.4|43.37|43.32|43.46|43.41|43.37|43.32|13
1732356470000|2024-11-23 10:07:50|43.35|43.3|43.37|43.32|43.38|43.33|43.35|43.3|12
1732356480000|2024-11-23 10:08:00|43.38|43.33|43.38|43.33|43.46|43.41|43.38|43.33|13
1732356490000|2024-11-23 10:08:10|43.39|43.34|43.38|43.33|43.41|43.36|43.38|43.33|9
1732356500000|2024-11-23 10:08:20|43.39|43.34|43.37|43.32|43.39|43.34|43.37|43.32|7
1732356510000|2024-11-23 10:08:30|43.38|43.33|43.4|43.35|43.41|43.36|43.38|43.33|8
1732356520000|2024-11-23 10:08:40|43.38|43.33|43.35|43.3|43.39|43.34|43.34|43.29|11
1732356530000|2024-11-23 10:08:50|43.36|43.31|43.28|43.23|43.36|43.31|43.28|43.23|12
1732356540000|2024-11-23 10:09:00|43.29|43.24|43.29|43.24|43.3|43.25|43.29|43.24|3
1732356550000|2024-11-23 10:09:10|43.28|43.23|43.33|43.28|43.33|43.28|43.28|43.23|6
1732356560000|2024-11-23 10:09:20|43.34|43.29|43.36|43.31|43.37|43.32|43.33|43.28|7
1732356570000|2024-11-23 10:09:30|43.41|43.36|43.31|43.26|43.41|43.36|43.31|43.26|13
1732356580000|2024-11-23 10:09:40|43.32|43.27|43.31|43.26|43.37|43.32|43.31|43.26|13
1732356590000|2024-11-23 10:09:50|43.32|43.27|43.31|43.26|43.33|43.28|43.31|43.26|6
1732356600000|2024-11-23 10:10:00|43.3|43.25|43.28|43.23|43.3|43.25|43.27|43.22|9
1732356610000|2024-11-23 10:10:10|43.27|43.22|43.27|43.22|43.28|43.23|43.27|43.22|7
1732356620000|2024-11-23 10:10:20|43.22|43.17|43.27|43.22|43.27|43.22|43.22|43.17|12
1732356630000|2024-11-23 10:10:30|43.33|43.28|43.29|43.24|43.37|43.32|43.28|43.23|13
1732356640000|2024-11-23 10:10:40|43.28|43.23|43.41|43.36|43.42|43.37|43.27|43.22|12
1732356650000|2024-11-23 10:10:50|43.39|43.34|43.38|43.33|43.48|43.43|43.38|43.33|17
1732356660000|2024-11-23 10:11:00|43.39|43.34|43.37|43.32|43.39|43.34|43.33|43.28|16
1732356670000|2024-11-23 10:11:10|43.33|43.28|43.26|43.21|43.33|43.28|43.25|43.2|14
1732356680000|2024-11-23 10:11:20|43.27|43.22|43.26|43.21|43.28|43.23|43.25|43.2|11
1732356690000|2024-11-23 10:11:30|43.25|43.2|43.26|43.21|43.26|43.21|43.24|43.19|4
1732356700000|2024-11-23 10:11:40|43.27|43.22|43.26|43.21|43.28|43.23|43.25|43.2|8
1732356710000|2024-11-23 10:11:50|43.25|43.2|43.22|43.17|43.25|43.2|43.22|43.17|10
1732356720000|2024-11-23 10:12:00|43.21|43.16|43.09|43.04|43.21|43.16|43.08|43.03|10
1732356730000|2024-11-23 10:12:10|43.08|43.03|43.02|42.97|43.08|43.03|43.02|42.97|11
1732356740000|2024-11-23 10:12:20|43.01|42.96|42.98|42.93|43.01|42.96|42.97|42.92|9
1732356750000|2024-11-23 10:12:30|42.94|42.89|42.9|42.85|42.94|42.89|42.89|42.84|14
1732356760000|2024-11-23 10:12:40|42.91|42.86|42.91|42.86|42.95|42.9|42.91|42.86|14
1732356770000|2024-11-23 10:12:50|42.92|42.87|42.94|42.89|42.98|42.93|42.9|42.85|14
1732356780000|2024-11-23 10:13:00|42.95|42.9|42.89|42.84|42.98|42.93|42.89|42.84|17
1732356790000|2024-11-23 10:13:10|42.88|42.83|42.87|42.82|42.88|42.83|42.85|42.8|7
1732356800000|2024-11-23 10:13:20|42.86|42.81|42.76|42.71|42.86|42.81|42.72|42.67|15
1732356810000|2024-11-23 10:13:30|42.77|42.72|42.73|42.68|42.79|42.74|42.67|42.62|18
1732356820000|2024-11-23 10:13:40|42.71|42.66|42.74|42.69|42.81|42.76|42.7|42.65|23
1732356830000|2024-11-23 10:13:50|42.75|42.7|42.69|42.64|42.75|42.7|42.67|42.62|17
1732356840000|2024-11-23 10:14:00|42.71|42.66|42.84|42.79|42.84|42.79|42.71|42.66|19
1732356850000|2024-11-23 10:14:10|42.86|42.81|42.85|42.8|42.87|42.82|42.78|42.73|21
1732356860000|2024-11-23 10:14:20|42.84|42.79|42.83|42.78|42.9|42.85|42.82|42.77|20
1732356870000|2024-11-23 10:14:30|42.82|42.77|42.83|42.78|42.87|42.82|42.82|42.77|9
1732356880000|2024-11-23 10:14:40|42.82|42.77|42.91|42.86|42.94|42.89|42.82|42.77|16
1732356890000|2024-11-23 10:14:50|42.9|42.85|43|42.95|43|42.95|42.9|42.85|12
1732356900000|2024-11-23 10:15:00|42.98|42.93|42.92|42.87|42.98|42.93|42.92|42.87|13
1732356910000|2024-11-23 10:15:10|42.93|42.88|43.01|42.96|43.01|42.96|42.91|42.86|13
1732356920000|2024-11-23 10:15:20|43|42.95|43|42.95|43.03|42.98|42.97|42.92|17
1732356930000|2024-11-23 10:15:30|43.01|42.96|43.08|43.03|43.09|43.04|42.97|42.92|18
1732356940000|2024-11-23 10:15:40|43.09|43.04|43.08|43.03|43.11|43.06|43.08|43.03|14
1732356950000|2024-11-23 10:15:50|43.09|43.04|43.12|43.07|43.15|43.1|43.09|43.04|15
1732356960000|2024-11-23 10:16:00|43.13|43.08|43.18|43.13|43.22|43.17|43.12|43.07|14
1732356970000|2024-11-23 10:16:10|43.19|43.14|43.26|43.21|43.26|43.21|43.19|43.14|10
1732356980000|2024-11-23 10:16:20|43.27|43.22|43.33|43.28|43.33|43.28|43.27|43.22|16
1732356990000|2024-11-23 10:16:30|43.34|43.29|43.35|43.3|43.37|43.32|43.33|43.28|15
1732357000000|2024-11-23 10:16:40|43.36|43.31|43.46|43.41|43.47|43.42|43.36|43.31|16
1732357010000|2024-11-23 10:16:50|43.47|43.42|43.42|43.37|43.48|43.43|43.4|43.35|16
1732357020000|2024-11-23 10:17:00|43.4|43.35|43.49|43.44|43.49|43.44|43.4|43.35|16
1732357030000|2024-11-23 10:17:10|43.52|43.47|43.62|43.57|43.69|43.64|43.52|43.47|24
1732357040000|2024-11-23 10:17:20|43.59|43.54|43.6|43.55|43.61|43.56|43.59|43.54|6
1732357050000|2024-11-23 10:17:30|43.62|43.57|43.73|43.68|43.73|43.68|43.62|43.57|15
1732357060000|2024-11-23 10:17:40|43.72|43.67|43.78|43.73|43.78|43.73|43.64|43.59|18
1732357070000|2024-11-23 10:17:50|43.79|43.74|43.71|43.66|43.81|43.76|43.69|43.64|19
1732357080000|2024-11-23 10:18:00|43.7|43.65|43.69|43.64|43.8|43.75|43.67|43.62|16
1732357090000|2024-11-23 10:18:10|43.7|43.65|43.71|43.66|43.72|43.67|43.64|43.59|21
1732357100000|2024-11-23 10:18:20|43.7|43.65|43.66|43.61|43.7|43.65|43.63|43.58|12
1732357110000|2024-11-23 10:18:30|43.65|43.6|43.62|43.57|43.67|43.62|43.62|43.57|18
1732357120000|2024-11-23 10:18:40|43.61|43.56|43.6|43.55|43.61|43.56|43.56|43.51|20
1732357130000|2024-11-23 10:18:50|43.59|43.54|43.54|43.49|43.59|43.54|43.54|43.49|8
1732357140000|2024-11-23 10:19:00|43.55|43.5|43.51|43.46|43.55|43.5|43.51|43.46|16
1732357150000|2024-11-23 10:19:10|43.52|43.47|43.57|43.52|43.59|43.54|43.52|43.47|9
1732357160000|2024-11-23 10:19:20|43.56|43.51|43.52|43.47|43.58|43.53|43.52|43.47|10
1732357170000|2024-11-23 10:19:30|43.51|43.46|43.49|43.44|43.53|43.48|43.49|43.44|11
1732357180000|2024-11-23 10:19:40|43.51|43.46|43.51|43.46|43.53|43.48|43.47|43.42|15
1732357190000|2024-11-23 10:19:50|43.5|43.45|43.44|43.39|43.5|43.45|43.43|43.38|11
1732357200000|2024-11-23 10:20:00|43.45|43.4|43.53|43.48|43.53|43.48|43.44|43.39|14
1732357210000|2024-11-23 10:20:10|43.56|43.51|43.74|43.69|43.74|43.69|43.56|43.51|15
1732357220000|2024-11-23 10:20:20|43.77|43.72|43.6|43.55|43.77|43.72|43.6|43.55|17
1732357230000|2024-11-23 10:20:30|43.59|43.54|43.62|43.57|43.62|43.57|43.56|43.51|13
1732357240000|2024-11-23 10:20:40|43.61|43.56|43.54|43.49|43.63|43.58|43.53|43.48|17
1732357250000|2024-11-23 10:20:50|43.55|43.5|43.53|43.48|43.55|43.5|43.53|43.48|5
1732357260000|2024-11-23 10:21:00|43.54|43.49|43.64|43.59|43.64|43.59|43.51|43.46|17
1732357270000|2024-11-23 10:21:10|43.63|43.58|43.68|43.63|43.69|43.64|43.63|43.58|8
1732357280000|2024-11-23 10:21:20|43.69|43.64|43.69|43.64|43.73|43.68|43.64|43.59|20
1732357290000|2024-11-23 10:21:30|43.68|43.63|43.73|43.68|43.73|43.68|43.68|43.63|14
1732357300000|2024-11-23 10:21:40|43.72|43.67|43.68|43.63|43.73|43.68|43.67|43.62|13
1732357310000|2024-11-23 10:21:50|43.69|43.64|43.71|43.66|43.72|43.67|43.67|43.62|14
1732357320000|2024-11-23 10:22:00|43.69|43.64|43.64|43.59|43.69|43.64|43.62|43.57|14
1732357330000|2024-11-23 10:22:10|43.65|43.6|43.58|43.53|43.66|43.61|43.56|43.51|16
1732357340000|2024-11-23 10:22:20|43.59|43.54|43.64|43.59|43.65|43.6|43.57|43.52|17
1732357350000|2024-11-23 10:22:30|43.63|43.58|43.66|43.61|43.67|43.62|43.63|43.58|15
1732357360000|2024-11-23 10:22:40|43.68|43.63|43.77|43.72|43.77|43.72|43.68|43.63|11
1732357370000|2024-11-23 10:22:50|43.76|43.71|43.8|43.75|43.81|43.76|43.73|43.68|15
1732357380000|2024-11-23 10:23:00|43.81|43.76|43.88|43.83|43.88|43.83|43.8|43.75|11
1732357390000|2024-11-23 10:23:10|43.89|43.84|43.88|43.83|43.89|43.84|43.83|43.78|18
1732357400000|2024-11-23 10:23:20|43.89|43.84|43.9|43.85|43.91|43.86|43.88|43.83|16
1732357410000|2024-11-23 10:23:30|43.89|43.84|43.99|43.94|43.99|43.94|43.88|43.83|15
1732357420000|2024-11-23 10:23:40|44|43.95|44|43.95|44.05|44|43.99|43.94|15
1732357430000|2024-11-23 10:23:50|43.99|43.94|43.93|43.88|43.99|43.94|43.92|43.87|13
1732357440000|2024-11-23 10:24:00|43.92|43.87|43.9|43.85|43.93|43.88|43.88|43.83|20
1732357450000|2024-11-23 10:24:10|43.89|43.84|43.9|43.85|43.91|43.86|43.88|43.83|14
1732357460000|2024-11-23 10:24:20|43.87|43.82|43.82|43.77|43.87|43.82|43.82|43.77|9
1732357470000|2024-11-23 10:24:30|43.83|43.78|43.83|43.78|43.84|43.79|43.81|43.76|9
1732357480000|2024-11-23 10:24:40|43.84|43.79|43.88|43.83|43.91|43.86|43.83|43.78|15
1732357490000|2024-11-23 10:24:50|43.89|43.84|43.83|43.78|43.9|43.85|43.83|43.78|16
1732357500000|2024-11-23 10:25:00|43.84|43.79|43.85|43.8|43.85|43.8|43.78|43.73|12
1732357510000|2024-11-23 10:25:10|43.86|43.81|43.82|43.77|43.86|43.81|43.8|43.75|13
1732357520000|2024-11-23 10:25:20|43.81|43.76|43.81|43.76|43.82|43.77|43.77|43.72|17
1732357530000|2024-11-23 10:25:30|43.8|43.75|43.88|43.83|43.89|43.84|43.78|43.73|17
1732357540000|2024-11-23 10:25:40|43.87|43.82|43.87|43.82|43.89|43.84|43.86|43.81|13
1732357550000|2024-11-23 10:25:50|43.86|43.81|43.83|43.78|43.86|43.81|43.82|43.77|11
1732357560000|2024-11-23 10:26:00|43.82|43.77|43.85|43.8|43.86|43.81|43.78|43.73|16
1732357570000|2024-11-23 10:26:10|43.84|43.79|43.81|43.76|43.85|43.8|43.8|43.75|9
1732357580000|2024-11-23 10:26:20|43.8|43.75|43.71|43.66|43.81|43.76|43.69|43.64|12
1732357590000|2024-11-23 10:26:30|43.69|43.64|43.69|43.64|43.72|43.67|43.67|43.62|16
1732357600000|2024-11-23 10:26:40|43.7|43.65|43.7|43.65|43.71|43.66|43.69|43.64|13
1732357610000|2024-11-23 10:26:50|43.69|43.64|43.69|43.64|43.7|43.65|43.67|43.62|9
1732357620000|2024-11-23 10:27:00|43.7|43.65|43.75|43.7|43.79|43.74|43.7|43.65|14
1732357630000|2024-11-23 10:27:10|43.74|43.69|43.75|43.7|43.76|43.71|43.73|43.68|7
1732357640000|2024-11-23 10:27:20|43.76|43.71|43.75|43.7|43.76|43.71|43.75|43.7|6
1732357650000|2024-11-23 10:27:30|43.76|43.71|43.88|43.83|43.88|43.83|43.74|43.69|14
1732357660000|2024-11-23 10:27:40|43.89|43.84|43.89|43.84|43.93|43.88|43.87|43.82|23
1732357670000|2024-11-23 10:27:50|43.88|43.83|43.85|43.8|43.89|43.84|43.85|43.8|18
1732357680000|2024-11-23 10:28:00|43.84|43.79|43.74|43.69|43.85|43.8|43.74|43.69|17
1732357690000|2024-11-23 10:28:10|43.75|43.7|43.8|43.75|43.8|43.75|43.74|43.69|13
1732357700000|2024-11-23 10:28:20|43.81|43.76|43.93|43.88|43.94|43.89|43.8|43.75|15
1732357710000|2024-11-23 10:28:30|43.92|43.87|43.83|43.78|43.93|43.88|43.83|43.78|11
1732357720000|2024-11-23 10:28:40|43.84|43.79|43.81|43.76|43.84|43.79|43.8|43.75|9
1732357730000|2024-11-23 10:28:50|43.8|43.75|43.8|43.75|43.81|43.76|43.79|43.74|9
1732357740000|2024-11-23 10:29:00|43.79|43.74|43.75|43.7|43.81|43.76|43.75|43.7|15
1732357750000|2024-11-23 10:29:10|43.77|43.72|43.81|43.76|43.83|43.78|43.77|43.72|12
1732357760000|2024-11-23 10:29:20|43.8|43.75|43.78|43.73|43.82|43.77|43.76|43.71|15
1732357770000|2024-11-23 10:29:30|43.79|43.74|43.81|43.76|43.81|43.76|43.78|43.73|15
1732357780000|2024-11-23 10:29:40|43.8|43.75|43.91|43.86|43.91|43.86|43.8|43.75|11
1732357790000|2024-11-23 10:29:50|43.92|43.87|43.83|43.78|43.93|43.88|43.83|43.78|16
1732357800000|2024-11-23 10:30:00|43.82|43.77|43.78|43.73|43.84|43.79|43.77|43.72|13
1732357810000|2024-11-23 10:30:10|43.77|43.72|43.84|43.79|43.85|43.8|43.77|43.72|13
1732357820000|2024-11-23 10:30:20|43.83|43.78|43.89|43.84|43.89|43.84|43.82|43.77|16
1732357830000|2024-11-23 10:30:30|43.9|43.85|43.91|43.86|43.94|43.89|43.9|43.85|11
1732357840000|2024-11-23 10:30:40|43.92|43.87|43.91|43.86|43.92|43.87|43.86|43.81|18
1732357850000|2024-11-23 10:30:50|43.92|43.87|43.93|43.88|43.94|43.89|43.92|43.87|6
1732357860000|2024-11-23 10:31:00|43.91|43.86|43.9|43.85|43.92|43.87|43.89|43.84|7
1732357870000|2024-11-23 10:31:10|43.91|43.86|43.9|43.85|43.91|43.86|43.89|43.84|6
1732357880000|2024-11-23 10:31:20|43.91|43.86|43.82|43.77|43.91|43.86|43.82|43.77|13
1732357890000|2024-11-23 10:31:30|43.83|43.78|43.82|43.77|43.83|43.78|43.79|43.74|8
1732357900000|2024-11-23 10:31:40|43.83|43.78|43.81|43.76|43.84|43.79|43.79|43.74|9
1732357910000|2024-11-23 10:31:50|43.8|43.75|43.8|43.75|43.81|43.76|43.79|43.74|11
1732357920000|2024-11-23 10:32:00|43.81|43.76|43.95|43.9|43.95|43.9|43.81|43.76|16
1732357930000|2024-11-23 10:32:10|43.93|43.88|43.91|43.86|43.93|43.88|43.85|43.8|10
1732357940000|2024-11-23 10:32:20|43.92|43.87|43.87|43.82|43.92|43.87|43.86|43.81|13
1732357950000|2024-11-23 10:32:30|43.86|43.81|43.86|43.81|43.87|43.82|43.83|43.78|8
1732357960000|2024-11-23 10:32:40|43.87|43.82|43.83|43.78|43.87|43.82|43.83|43.78|9
1732357970000|2024-11-23 10:32:50|43.85|43.8|43.87|43.82|43.87|43.82|43.83|43.78|9
1732357980000|2024-11-23 10:33:00|43.88|43.83|43.78|43.73|43.88|43.83|43.78|43.73|16
1732357990000|2024-11-23 10:33:10|43.79|43.74|43.77|43.72|43.79|43.74|43.77|43.72|5
1732358000000|2024-11-23 10:33:20|43.78|43.73|43.76|43.71|43.78|43.73|43.76|43.71|3
1732358010000|2024-11-23 10:33:30|43.77|43.72|43.82|43.77|43.85|43.8|43.75|43.7|13
1732358020000|2024-11-23 10:33:40|43.81|43.76|43.79|43.74|43.83|43.78|43.78|43.73|12
1732358030000|2024-11-23 10:33:50|43.78|43.73|43.78|43.73|43.79|43.74|43.77|43.72|9
1732358040000|2024-11-23 10:34:00|43.79|43.74|43.81|43.76|43.81|43.76|43.74|43.69|15
1732358050000|2024-11-23 10:34:10|43.8|43.75|43.64|43.59|43.8|43.75|43.63|43.58|16
1732358060000|2024-11-23 10:34:20|43.63|43.58|43.63|43.58|43.65|43.6|43.61|43.56|12
1732358070000|2024-11-23 10:34:30|43.64|43.59|43.61|43.56|43.66|43.61|43.61|43.56|5
1732358080000|2024-11-23 10:34:40|43.62|43.57|43.67|43.62|43.67|43.62|43.62|43.57|7
1732358090000|2024-11-23 10:34:50|43.68|43.63|43.65|43.6|43.71|43.66|43.63|43.58|15
1732358100000|2024-11-23 10:35:00|43.64|43.59|43.58|43.53|43.64|43.59|43.58|43.53|9
1732358110000|2024-11-23 10:35:10|43.57|43.52|43.62|43.57|43.63|43.58|43.57|43.52|11
1732358120000|2024-11-23 10:35:20|43.61|43.56|43.62|43.57|43.63|43.58|43.6|43.55|11
1732358130000|2024-11-23 10:35:30|43.63|43.58|43.75|43.7|43.78|43.73|43.63|43.58|17
1732358140000|2024-11-23 10:35:40|43.76|43.71|43.64|43.59|43.76|43.71|43.64|43.59|15
1732358150000|2024-11-23 10:35:50|43.65|43.6|43.69|43.64|43.69|43.64|43.65|43.6|12
1732358160000|2024-11-23 10:36:00|43.68|43.63|43.67|43.62|43.7|43.65|43.66|43.61|10
1732358170000|2024-11-23 10:36:10|43.68|43.63|43.64|43.59|43.73|43.68|43.61|43.56|18
1732358180000|2024-11-23 10:36:20|43.63|43.58|43.55|43.5|43.64|43.59|43.55|43.5|9
1732358190000|2024-11-23 10:36:30|43.56|43.51|43.56|43.51|43.58|43.53|43.56|43.51|8
1732358200000|2024-11-23 10:36:40|43.57|43.52|43.62|43.57|43.62|43.57|43.57|43.52|10
1732358210000|2024-11-23 10:36:50|43.61|43.56|43.66|43.61|43.69|43.64|43.57|43.52|19
1732358220000|2024-11-23 10:37:00|43.67|43.62|43.62|43.57|43.67|43.62|43.6|43.55|13
1732358230000|2024-11-23 10:37:10|43.61|43.56|43.66|43.61|43.69|43.64|43.61|43.56|11
1732358240000|2024-11-23 10:37:20|43.64|43.59|43.56|43.51|43.64|43.59|43.56|43.51|7
1732358250000|2024-11-23 10:37:30|43.57|43.52|43.58|43.53|43.59|43.54|43.56|43.51|12
1732358260000|2024-11-23 10:37:40|43.59|43.54|43.63|43.58|43.63|43.58|43.58|43.53|9
1732358270000|2024-11-23 10:37:50|43.61|43.56|43.58|43.53|43.61|43.56|43.57|43.52|10
1732358280000|2024-11-23 10:38:00|43.57|43.52|43.58|43.53|43.61|43.56|43.57|43.52|9
1732358290000|2024-11-23 10:38:10|43.59|43.54|43.61|43.56|43.62|43.57|43.57|43.52|11
1732358300000|2024-11-23 10:38:20|43.6|43.55|43.58|43.53|43.62|43.57|43.57|43.52|17
1732358310000|2024-11-23 10:38:30|43.59|43.54|43.6|43.55|43.63|43.58|43.59|43.54|11
1732358320000|2024-11-23 10:38:40|43.61|43.56|43.6|43.55|43.61|43.56|43.59|43.54|7
1732358330000|2024-11-23 10:38:50|43.59|43.54|43.56|43.51|43.6|43.55|43.55|43.5|9
1732358340000|2024-11-23 10:39:00|43.55|43.5|43.54|43.49|43.57|43.52|43.53|43.48|12
1732358350000|2024-11-23 10:39:10|43.55|43.5|43.57|43.52|43.59|43.54|43.55|43.5|14
1732358360000|2024-11-23 10:39:20|43.58|43.53|43.55|43.5|43.58|43.53|43.54|43.49|4
1732358370000|2024-11-23 10:39:30|43.56|43.51|43.54|43.49|43.57|43.52|43.54|43.49|15
1732358380000|2024-11-23 10:39:40|43.53|43.48|43.57|43.52|43.59|43.54|43.53|43.48|11
1732358390000|2024-11-23 10:39:50|43.58|43.53|43.56|43.51|43.58|43.53|43.56|43.51|13
1732358400000|2024-11-23 10:40:00|43.55|43.5|43.5|43.45|43.55|43.5|43.49|43.44|19
1732358410000|2024-11-23 10:40:10|43.49|43.44|43.41|43.36|43.49|43.44|43.41|43.36|12
1732358420000|2024-11-23 10:40:20|43.42|43.37|43.46|43.41|43.46|43.41|43.39|43.34|13
1732358430000|2024-11-23 10:40:30|43.45|43.4|43.44|43.39|43.48|43.43|43.44|43.39|13
1732358440000|2024-11-23 10:40:40|43.43|43.38|43.43|43.38|43.44|43.39|43.42|43.37|9
1732358450000|2024-11-23 10:40:50|43.42|43.37|43.36|43.31|43.43|43.38|43.36|43.31|10
1732358460000|2024-11-23 10:41:00|43.32|43.27|43.36|43.31|43.36|43.31|43.32|43.27|10
1732358470000|2024-11-23 10:41:10|43.35|43.3|43.4|43.35|43.4|43.35|43.35|43.3|16
1732358480000|2024-11-23 10:41:20|43.39|43.34|43.37|43.32|43.41|43.36|43.36|43.31|15
1732358490000|2024-11-23 10:41:30|43.36|43.31|43.39|43.34|43.39|43.34|43.36|43.31|16
1732358500000|2024-11-23 10:41:40|43.4|43.35|43.4|43.35|43.41|43.36|43.39|43.34|7
1732358510000|2024-11-23 10:41:50|43.39|43.34|43.38|43.33|43.41|43.36|43.37|43.32|14
1732358520000|2024-11-23 10:42:00|43.39|43.34|43.47|43.42|43.52|43.47|43.37|43.32|20
1732358530000|2024-11-23 10:42:10|43.46|43.41|43.43|43.38|43.47|43.42|43.42|43.37|12
1732358540000|2024-11-23 10:42:20|43.42|43.37|43.39|43.34|43.43|43.38|43.38|43.33|9
1732358550000|2024-11-23 10:42:30|43.38|43.33|43.4|43.35|43.4|43.35|43.38|43.33|11
1732358560000|2024-11-23 10:42:40|43.39|43.34|43.43|43.38|43.43|43.38|43.38|43.33|10
1732358570000|2024-11-23 10:42:50|43.42|43.37|43.45|43.4|43.47|43.42|43.42|43.37|17
1732358580000|2024-11-23 10:43:00|43.46|43.41|43.38|43.33|43.46|43.41|43.38|43.33|11
1732358590000|2024-11-23 10:43:10|43.39|43.34|43.38|43.33|43.39|43.34|43.37|43.32|12
1732358600000|2024-11-23 10:43:20|43.36|43.31|43.38|43.33|43.4|43.35|43.36|43.31|13
1732358610000|2024-11-23 10:43:30|43.39|43.34|43.4|43.35|43.4|43.35|43.36|43.31|16
1732358620000|2024-11-23 10:43:40|43.41|43.36|43.4|43.35|43.41|43.36|43.4|43.35|10
1732358630000|2024-11-23 10:43:50|43.43|43.38|43.46|43.41|43.5|43.45|43.43|43.38|16
1732358640000|2024-11-23 10:44:00|43.47|43.42|43.53|43.48|43.59|43.54|43.45|43.4|23
1732358650000|2024-11-23 10:44:10|43.54|43.49|43.51|43.46|43.54|43.49|43.49|43.44|7
1732358660000|2024-11-23 10:44:20|43.52|43.47|43.72|43.67|43.72|43.67|43.52|43.47|21
1732358670000|2024-11-23 10:44:30|43.73|43.68|43.77|43.72|43.77|43.72|43.73|43.68|17
1732358680000|2024-11-23 10:44:40|43.78|43.73|43.72|43.67|43.78|43.73|43.72|43.67|15
1732358690000|2024-11-23 10:44:50|43.73|43.68|43.77|43.72|43.81|43.76|43.73|43.68|16
1732358700000|2024-11-23 10:45:00|43.75|43.7|43.77|43.72|43.78|43.73|43.72|43.67|18
1732358710000|2024-11-23 10:45:10|43.78|43.73|43.77|43.72|43.79|43.74|43.74|43.69|15
1732358720000|2024-11-23 10:45:20|43.76|43.71|43.75|43.7|43.77|43.72|43.74|43.69|12
1732358730000|2024-11-23 10:45:30|43.76|43.71|43.8|43.75|43.8|43.75|43.76|43.71|13
1732358740000|2024-11-23 10:45:40|43.81|43.76|43.73|43.68|43.81|43.76|43.73|43.68|12
1732358750000|2024-11-23 10:45:50|43.72|43.67|43.72|43.67|43.72|43.67|43.7|43.65|11
1732358760000|2024-11-23 10:46:00|43.71|43.66|43.68|43.63|43.72|43.67|43.68|43.63|9
1732358770000|2024-11-23 10:46:10|43.69|43.64|43.69|43.64|43.72|43.67|43.69|43.64|14
1732358780000|2024-11-23 10:46:20|43.7|43.65|43.69|43.64|43.7|43.65|43.68|43.63|12
1732358790000|2024-11-23 10:46:30|43.7|43.65|43.64|43.59|43.71|43.66|43.61|43.56|14
1732358800000|2024-11-23 10:46:40|43.65|43.6|43.67|43.62|43.68|43.63|43.64|43.59|13
1732358810000|2024-11-23 10:46:50|43.68|43.63|43.73|43.68|43.73|43.68|43.68|43.63|14
1732358820000|2024-11-23 10:47:00|43.74|43.69|43.77|43.72|43.79|43.74|43.74|43.69|17
1732358830000|2024-11-23 10:47:10|43.78|43.73|43.75|43.7|43.78|43.73|43.74|43.69|15
1732358840000|2024-11-23 10:47:20|43.76|43.71|43.7|43.65|43.76|43.71|43.7|43.65|10
1732358850000|2024-11-23 10:47:30|43.71|43.66|43.67|43.62|43.71|43.66|43.66|43.61|14
1732358860000|2024-11-23 10:47:40|43.68|43.63|43.6|43.55|43.69|43.64|43.6|43.55|12
1732358870000|2024-11-23 10:47:50|43.62|43.57|43.62|43.57|43.62|43.57|43.57|43.52|13
1732358880000|2024-11-23 10:48:00|43.63|43.58|43.61|43.56|43.63|43.58|43.6|43.55|10
1732358890000|2024-11-23 10:48:10|43.64|43.59|43.64|43.59|43.65|43.6|43.62|43.57|8
1732358900000|2024-11-23 10:48:20|43.65|43.6|43.59|43.54|43.66|43.61|43.59|43.54|6
1732358910000|2024-11-23 10:48:30|43.6|43.55|43.61|43.56|43.62|43.57|43.6|43.55|12
1732358920000|2024-11-23 10:48:40|43.53|43.48|43.53|43.48|43.53|43.48|43.5|43.45|11
1732358930000|2024-11-23 10:48:50|43.54|43.49|43.55|43.5|43.56|43.51|43.53|43.48|18
1732358940000|2024-11-23 10:49:00|43.56|43.51|43.53|43.48|43.56|43.51|43.5|43.45|17
1732358950000|2024-11-23 10:49:10|43.52|43.47|43.49|43.44|43.53|43.48|43.49|43.44|14
1732358960000|2024-11-23 10:49:20|43.5|43.45|43.54|43.49|43.56|43.51|43.49|43.44|19
1732358970000|2024-11-23 10:49:30|43.55|43.5|43.54|43.49|43.57|43.52|43.53|43.48|13
1732358980000|2024-11-23 10:49:40|43.53|43.48|43.53|43.48|43.55|43.5|43.53|43.48|5
1732358990000|2024-11-23 10:49:50|43.54|43.49|43.53|43.48|43.55|43.5|43.52|43.47|13
1732359000000|2024-11-23 10:50:00|43.52|43.47|43.48|43.43|43.52|43.47|43.46|43.41|15
1732359010000|2024-11-23 10:50:10|43.47|43.42|43.49|43.44|43.49|43.44|43.45|43.4|16
1732359020000|2024-11-23 10:50:20|43.48|43.43|43.47|43.42|43.49|43.44|43.47|43.42|8
1732359030000|2024-11-23 10:50:30|43.48|43.43|43.46|43.41|43.48|43.43|43.42|43.37|17
1732359040000|2024-11-23 10:50:40|43.47|43.42|43.53|43.48|43.53|43.48|43.46|43.41|6
1732359050000|2024-11-23 10:50:50|43.51|43.46|43.57|43.52|43.58|43.53|43.49|43.44|17
1732359060000|2024-11-23 10:51:00|43.55|43.5|43.53|43.48|43.56|43.51|43.53|43.48|14
1732359070000|2024-11-23 10:51:10|43.54|43.49|43.45|43.4|43.54|43.49|43.45|43.4|21
1732359080000|2024-11-23 10:51:20|43.47|43.42|43.45|43.4|43.47|43.42|43.44|43.39|15
1732359090000|2024-11-23 10:51:30|43.46|43.41|43.44|43.39|43.47|43.42|43.43|43.38|13
1732359100000|2024-11-23 10:51:40|43.43|43.38|43.41|43.36|43.44|43.39|43.41|43.36|12
1732359110000|2024-11-23 10:51:50|43.4|43.35|43.4|43.35|43.42|43.37|43.4|43.35|6
1732359120000|2024-11-23 10:52:00|43.41|43.36|43.41|43.36|43.44|43.39|43.4|43.35|11
1732359130000|2024-11-23 10:52:10|43.4|43.35|43.48|43.43|43.48|43.43|43.4|43.35|9
1732359140000|2024-11-23 10:52:20|43.47|43.42|43.45|43.4|43.48|43.43|43.45|43.4|13
1732359150000|2024-11-23 10:52:30|43.46|43.41|43.38|43.33|43.46|43.41|43.38|43.33|16
1732359160000|2024-11-23 10:52:40|43.39|43.34|43.28|43.23|43.4|43.35|43.28|43.23|12
1732359170000|2024-11-23 10:52:50|43.27|43.22|43.26|43.21|43.28|43.23|43.26|43.21|16
1732359180000|2024-11-23 10:53:00|43.28|43.23|43.28|43.23|43.3|43.25|43.27|43.22|9
1732359190000|2024-11-23 10:53:10|43.29|43.24|43.36|43.31|43.37|43.32|43.29|43.24|12
1732359200000|2024-11-23 10:53:20|43.35|43.3|43.34|43.29|43.35|43.3|43.33|43.28|12
1732359210000|2024-11-23 10:53:30|43.33|43.28|43.31|43.26|43.33|43.28|43.29|43.24|16
1732359220000|2024-11-23 10:53:40|43.3|43.25|43.32|43.27|43.33|43.28|43.3|43.25|9
1732359230000|2024-11-23 10:53:50|43.33|43.28|43.33|43.28|43.36|43.31|43.33|43.28|10
1732359240000|2024-11-23 10:54:00|43.34|43.29|43.29|43.24|43.34|43.29|43.29|43.24|17
1732359250000|2024-11-23 10:54:10|43.28|43.23|43.26|43.21|43.29|43.24|43.26|43.21|9
1732359260000|2024-11-23 10:54:20|43.25|43.2|43.26|43.21|43.27|43.22|43.23|43.18|18
1732359270000|2024-11-23 10:54:30|43.25|43.2|43.25|43.2|43.26|43.21|43.24|43.19|15
1732359280000|2024-11-23 10:54:40|43.24|43.19|43.27|43.22|43.28|43.23|43.24|43.19|12
1732359290000|2024-11-23 10:54:50|43.26|43.21|43.25|43.2|43.26|43.21|43.25|43.2|12
1732359300000|2024-11-23 10:55:00|43.24|43.19|43.25|43.2|43.26|43.21|43.23|43.18|6
1732359310000|2024-11-23 10:55:10|43.24|43.19|43.2|43.15|43.24|43.19|43.2|43.15|7
1732359320000|2024-11-23 10:55:20|43.19|43.14|43.19|43.14|43.2|43.15|43.18|43.13|7
1732359330000|2024-11-23 10:55:30|43.2|43.15|43.19|43.14|43.22|43.17|43.17|43.12|10
1732359340000|2024-11-23 10:55:40|43.2|43.15|43.28|43.23|43.28|43.23|43.2|43.15|15
1732359350000|2024-11-23 10:55:50|43.29|43.24|43.32|43.27|43.33|43.28|43.29|43.24|9
1732359360000|2024-11-23 10:56:00|43.33|43.28|43.4|43.35|43.4|43.35|43.32|43.27|11
1732359370000|2024-11-23 10:56:10|43.39|43.34|43.39|43.34|43.41|43.36|43.38|43.33|9
1732359380000|2024-11-23 10:56:20|43.38|43.33|43.34|43.29|43.38|43.33|43.34|43.29|10
1732359390000|2024-11-23 10:56:30|43.33|43.28|43.29|43.24|43.33|43.28|43.28|43.23|10
1732359400000|2024-11-23 10:56:40|43.28|43.23|43.29|43.24|43.29|43.24|43.26|43.21|11
1732359410000|2024-11-23 10:56:50|43.3|43.25|43.34|43.29|43.34|43.29|43.3|43.25|9
1732359420000|2024-11-23 10:57:00|43.35|43.3|43.38|43.33|43.38|43.33|43.34|43.29|8
1732359430000|2024-11-23 10:57:10|43.37|43.32|43.31|43.26|43.39|43.34|43.3|43.25|14
1732359440000|2024-11-23 10:57:20|43.32|43.27|43.34|43.29|43.35|43.3|43.31|43.26|16
1732359450000|2024-11-23 10:57:30|43.35|43.3|43.41|43.36|43.41|43.36|43.34|43.29|12
1732359460000|2024-11-23 10:57:40|43.38|43.33|43.51|43.46|43.52|43.47|43.37|43.32|16
1732359470000|2024-11-23 10:57:50|43.52|43.47|43.46|43.41|43.52|43.47|43.45|43.4|13
1732359480000|2024-11-23 10:58:00|43.47|43.42|43.48|43.43|43.49|43.44|43.45|43.4|16
1732359490000|2024-11-23 10:58:10|43.47|43.42|43.48|43.43|43.49|43.44|43.46|43.41|8
1732359500000|2024-11-23 10:58:20|43.49|43.44|43.52|43.47|43.52|43.47|43.47|43.42|14
1732359510000|2024-11-23 10:58:30|43.5|43.45|43.53|43.48|43.54|43.49|43.5|43.45|15
1732359520000|2024-11-23 10:58:40|43.54|43.49|43.5|43.45|43.55|43.5|43.49|43.44|15
1732359530000|2024-11-23 10:58:50|43.51|43.46|43.52|43.47|43.53|43.48|43.5|43.45|8
1732359540000|2024-11-23 10:59:00|43.51|43.46|43.58|43.53|43.58|43.53|43.51|43.46|13
1732359550000|2024-11-23 10:59:10|43.57|43.52|43.53|43.48|43.59|43.54|43.53|43.48|14
1732359560000|2024-11-23 10:59:20|43.52|43.47|43.5|43.45|43.54|43.49|43.5|43.45|10
1732359570000|2024-11-23 10:59:30|43.49|43.44|43.46|43.41|43.49|43.44|43.45|43.4|8
1732359580000|2024-11-23 10:59:40|43.45|43.4|43.46|43.41|43.46|43.41|43.45|43.4|2
1732359590000|2024-11-23 10:59:50|43.45|43.4|43.38|43.33|43.45|43.4|43.37|43.32|17
1732359600000|2024-11-23 11:00:00|43.42|43.37|43.36|43.31|43.42|43.37|43.36|43.31|16
1732359610000|2024-11-23 11:00:10|43.37|43.32|43.43|43.38|43.43|43.38|43.36|43.31|9
1732359620000|2024-11-23 11:00:20|43.44|43.39|43.51|43.46|43.51|43.46|43.44|43.39|9
1732359630000|2024-11-23 11:00:30|43.52|43.47|43.48|43.43|43.53|43.48|43.44|43.39|16
1732359640000|2024-11-23 11:00:40|43.47|43.42|43.42|43.37|43.47|43.42|43.38|43.33|14
1732359650000|2024-11-23 11:00:50|43.43|43.38|43.5|43.45|43.5|43.45|43.43|43.38|15
1732359660000|2024-11-23 11:01:00|43.49|43.44|43.53|43.48|43.54|43.49|43.49|43.44|13
1732359670000|2024-11-23 11:01:10|43.54|43.49|43.56|43.51|43.6|43.55|43.54|43.49|14
1732359680000|2024-11-23 11:01:20|43.57|43.52|43.5|43.45|43.57|43.52|43.5|43.45|16
1732359690000|2024-11-23 11:01:30|43.48|43.43|43.39|43.34|43.48|43.43|43.38|43.33|16
1732359700000|2024-11-23 11:01:40|43.36|43.31|43.32|43.27|43.36|43.31|43.31|43.26|23
1732359710000|2024-11-23 11:01:50|43.31|43.26|43.28|43.23|43.32|43.27|43.27|43.22|15
1732359720000|2024-11-23 11:02:00|43.29|43.24|43.21|43.16|43.29|43.24|43.19|43.14|9
1732359730000|2024-11-23 11:02:10|43.22|43.17|43.25|43.2|43.26|43.21|43.21|43.16|19
1732359740000|2024-11-23 11:02:20|43.26|43.21|43.23|43.18|43.26|43.21|43.19|43.14|13
1732359750000|2024-11-23 11:02:30|43.26|43.21|43.25|43.2|43.28|43.23|43.24|43.19|22
1732359760000|2024-11-23 11:02:40|43.26|43.21|43.34|43.29|43.34|43.29|43.25|43.2|14
1732359770000|2024-11-23 11:02:50|43.33|43.28|43.31|43.26|43.35|43.3|43.31|43.26|15
1732359780000|2024-11-23 11:03:00|43.32|43.27|43.4|43.35|43.42|43.37|43.31|43.26|11
1732359790000|2024-11-23 11:03:10|43.44|43.39|43.46|43.41|43.48|43.43|43.44|43.39|13
1732359800000|2024-11-23 11:03:20|43.45|43.4|43.45|43.4|43.47|43.42|43.44|43.39|15
1732359810000|2024-11-23 11:03:30|43.46|43.41|43.51|43.46|43.54|43.49|43.46|43.41|19
1732359820000|2024-11-23 11:03:40|43.52|43.47|43.54|43.49|43.54|43.49|43.48|43.43|12
1732359830000|2024-11-23 11:03:50|43.53|43.48|43.49|43.44|43.54|43.49|43.46|43.41|13
1732359840000|2024-11-23 11:04:00|43.48|43.43|43.48|43.43|43.49|43.44|43.43|43.38|16
1732359850000|2024-11-23 11:04:10|43.47|43.42|43.46|43.41|43.48|43.43|43.45|43.4|16
1732359860000|2024-11-23 11:04:20|43.45|43.4|43.48|43.43|43.48|43.43|43.41|43.36|16
1732359870000|2024-11-23 11:04:30|43.47|43.42|43.44|43.39|43.47|43.42|43.42|43.37|14
1732359880000|2024-11-23 11:04:40|43.42|43.37|43.38|43.33|43.42|43.37|43.38|43.33|8
1732359890000|2024-11-23 11:04:50|43.35|43.3|43.32|43.27|43.35|43.3|43.3|43.25|11
1732359900000|2024-11-23 11:05:00|43.31|43.26|43.27|43.22|43.32|43.27|43.27|43.22|15
1732359910000|2024-11-23 11:05:10|43.28|43.23|43.33|43.28|43.35|43.3|43.28|43.23|13
1732359920000|2024-11-23 11:05:20|43.34|43.29|43.35|43.3|43.35|43.3|43.3|43.25|17
1732359930000|2024-11-23 11:05:30|43.34|43.29|43.3|43.25|43.36|43.31|43.28|43.23|14
1732359940000|2024-11-23 11:05:40|43.29|43.24|43.26|43.21|43.29|43.24|43.25|43.2|11
1732359950000|2024-11-23 11:05:50|43.25|43.2|43.27|43.22|43.27|43.22|43.25|43.2|12
1732359960000|2024-11-23 11:06:00|43.23|43.18|43.26|43.21|43.26|43.21|43.22|43.17|10
1732359970000|2024-11-23 11:06:10|43.25|43.2|43.22|43.17|43.26|43.21|43.21|43.16|11
1732359980000|2024-11-23 11:06:20|43.23|43.18|43.23|43.18|43.23|43.18|43.21|43.16|9
1732359990000|2024-11-23 11:06:30|43.22|43.17|43.16|43.11|43.22|43.17|43.16|43.11|8
1732360000000|2024-11-23 11:06:40|43.17|43.12|43.08|43.03|43.17|43.12|43.06|43.01|15
1732360010000|2024-11-23 11:06:50|43.07|43.02|43.02|42.97|43.08|43.03|43.02|42.97|10
1732360020000|2024-11-23 11:07:00|43.01|42.96|42.95|42.9|43.01|42.96|42.94|42.89|9
1732360030000|2024-11-23 11:07:10|42.94|42.89|42.97|42.92|42.99|42.94|42.94|42.89|13
1732360040000|2024-11-23 11:07:20|42.96|42.91|43.09|43.04|43.1|43.05|42.95|42.9|18
1732360050000|2024-11-23 11:07:30|43.08|43.03|43.26|43.21|43.26|43.21|43.05|43|22
1732360060000|2024-11-23 11:07:40|43.27|43.22|43.22|43.17|43.27|43.22|43.22|43.17|11
1732360070000|2024-11-23 11:07:50|43.23|43.18|43.06|43.01|43.23|43.18|43.05|43|24
1732360080000|2024-11-23 11:08:00|43.05|43|43.13|43.08|43.13|43.08|43.05|43|19
1732360090000|2024-11-23 11:08:10|43.12|43.07|43.03|42.98|43.14|43.09|43.02|42.97|14
1732360100000|2024-11-23 11:08:20|43.04|42.99|43.06|43.01|43.07|43.02|43.02|42.97|16
1732360110000|2024-11-23 11:08:30|43.07|43.02|43.16|43.11|43.16|43.11|43.06|43.01|10
1732360120000|2024-11-23 11:08:40|43.14|43.09|43.2|43.15|43.21|43.16|43.12|43.07|16
1732360130000|2024-11-23 11:08:50|43.19|43.14|43.19|43.14|43.2|43.15|43.18|43.13|9
1732360140000|2024-11-23 11:09:00|43.2|43.15|43.12|43.07|43.2|43.15|43.11|43.06|15
1732360150000|2024-11-23 11:09:10|43.13|43.08|43.12|43.07|43.13|43.08|43.12|43.07|10
1732360160000|2024-11-23 11:09:20|43.13|43.08|43.12|43.07|43.13|43.08|43.11|43.06|10
1732360170000|2024-11-23 11:09:30|43.11|43.06|43.11|43.06|43.12|43.07|43.1|43.05|14
1732360180000|2024-11-23 11:09:40|43.12|43.07|43.04|42.99|43.12|43.07|43.04|42.99|13
1732360190000|2024-11-23 11:09:50|43.03|42.98|43.02|42.97|43.03|42.98|43.01|42.96|14
1732360200000|2024-11-23 11:10:00|43.03|42.98|43.01|42.96|43.03|42.98|43|42.95|12
1732360210000|2024-11-23 11:10:10|43|42.95|43.08|43.03|43.08|43.03|43|42.95|14
1732360220000|2024-11-23 11:10:20|43.06|43.01|43.08|43.03|43.08|43.03|43.04|42.99|10
1732360230000|2024-11-23 11:10:30|43.09|43.04|43.06|43.01|43.09|43.04|43.05|43|7
1732360240000|2024-11-23 11:10:40|43.07|43.02|43.11|43.06|43.11|43.06|43.07|43.02|8
1732360250000|2024-11-23 11:10:50|43.1|43.05|43.13|43.08|43.13|43.08|43.1|43.05|10
1732360260000|2024-11-23 11:11:00|43.16|43.11|43.04|42.99|43.19|43.14|43.04|42.99|14
1732360270000|2024-11-23 11:11:10|43.05|43|43.1|43.05|43.11|43.06|43.05|43|20
1732360280000|2024-11-23 11:11:20|43.09|43.04|43.13|43.08|43.13|43.08|43.06|43.01|11
1732360290000|2024-11-23 11:11:30|43.11|43.06|43.03|42.98|43.11|43.06|43.03|42.98|15
1732360300000|2024-11-23 11:11:40|43.02|42.97|43.15|43.1|43.15|43.1|42.98|42.93|16
1732360310000|2024-11-23 11:11:50|43.13|43.08|43.18|43.13|43.21|43.16|43.12|43.07|15
1732360320000|2024-11-23 11:12:00|43.19|43.14|43.2|43.15|43.21|43.16|43.16|43.11|18
1732360330000|2024-11-23 11:12:10|43.25|43.2|43.2|43.15|43.29|43.24|43.19|43.14|18
1732360340000|2024-11-23 11:12:20|43.19|43.14|43.17|43.12|43.19|43.14|43.16|43.11|11
1732360350000|2024-11-23 11:12:30|43.11|43.06|43.09|43.04|43.13|43.08|43.09|43.04|13
1732360360000|2024-11-23 11:12:40|43.1|43.05|43.04|42.99|43.1|43.05|43|42.95|19
1732360370000|2024-11-23 11:12:50|43.05|43|43|42.95|43.05|43|42.99|42.94|13
1732360380000|2024-11-23 11:13:00|42.99|42.94|42.99|42.94|43.03|42.98|42.96|42.91|25
1732360390000|2024-11-23 11:13:10|43|42.95|42.93|42.88|43.02|42.97|42.93|42.88|10
1732360400000|2024-11-23 11:13:20|42.94|42.89|42.95|42.9|42.96|42.91|42.93|42.88|14
1732360410000|2024-11-23 11:13:30|42.96|42.91|42.99|42.94|43|42.95|42.96|42.91|10
1732360420000|2024-11-23 11:13:40|43|42.95|42.98|42.93|43|42.95|42.96|42.91|15
1732360430000|2024-11-23 11:13:50|42.99|42.94|42.96|42.91|42.99|42.94|42.96|42.91|11
1732360440000|2024-11-23 11:14:00|42.97|42.92|42.99|42.94|43.02|42.97|42.97|42.92|10
1732360450000|2024-11-23 11:14:10|42.98|42.93|43.03|42.98|43.03|42.98|42.98|42.93|14
1732360460000|2024-11-23 11:14:20|43.04|42.99|43.08|43.03|43.08|43.03|43.01|42.96|11
1732360470000|2024-11-23 11:14:30|43.09|43.04|43.09|43.04|43.14|43.09|43.08|43.03|13
1732360480000|2024-11-23 11:14:40|43.1|43.05|43.24|43.19|43.25|43.2|43.1|43.05|14
1732360490000|2024-11-23 11:14:50|43.25|43.2|43.26|43.21|43.3|43.25|43.25|43.2|17
1732360500000|2024-11-23 11:15:00|43.27|43.22|43.37|43.32|43.37|43.32|43.26|43.21|16
1732360510000|2024-11-23 11:15:10|43.35|43.3|43.28|43.23|43.35|43.3|43.25|43.2|19
1732360520000|2024-11-23 11:15:20|43.27|43.22|43.34|43.29|43.37|43.32|43.27|43.22|18
1732360530000|2024-11-23 11:15:30|43.33|43.28|43.37|43.32|43.39|43.34|43.33|43.28|13
1732360540000|2024-11-23 11:15:40|43.38|43.33|43.34|43.29|43.38|43.33|43.31|43.26|15
1732360550000|2024-11-23 11:15:50|43.35|43.3|43.39|43.34|43.39|43.34|43.35|43.3|5
1732360560000|2024-11-23 11:16:00|43.38|43.33|43.34|43.29|43.38|43.33|43.32|43.27|16
1732360570000|2024-11-23 11:16:10|43.33|43.28|43.36|43.31|43.36|43.31|43.33|43.28|7
1732360580000|2024-11-23 11:16:20|43.35|43.3|43.33|43.28|43.35|43.3|43.32|43.27|9
1732360590000|2024-11-23 11:16:30|43.32|43.27|43.33|43.28|43.33|43.28|43.32|43.27|10
1732360600000|2024-11-23 11:16:40|43.32|43.27|43.34|43.29|43.35|43.3|43.32|43.27|7
1732360610000|2024-11-23 11:16:50|43.35|43.3|43.41|43.36|43.41|43.36|43.34|43.29|7
1732360620000|2024-11-23 11:17:00|43.43|43.38|43.47|43.42|43.47|43.42|43.42|43.37|16
1732360630000|2024-11-23 11:17:10|43.46|43.41|43.43|43.38|43.47|43.42|43.41|43.36|12
1732360640000|2024-11-23 11:17:20|43.44|43.39|43.49|43.44|43.49|43.44|43.44|43.39|14
1732360650000|2024-11-23 11:17:30|43.5|43.45|43.54|43.49|43.54|43.49|43.49|43.44|14
1732360660000|2024-11-23 11:17:40|43.53|43.48|43.55|43.5|43.55|43.5|43.53|43.48|3
1732360670000|2024-11-23 11:17:50|43.56|43.51|43.63|43.58|43.65|43.6|43.56|43.51|12
1732360680000|2024-11-23 11:18:00|43.64|43.59|43.6|43.55|43.64|43.59|43.6|43.55|11
1732360690000|2024-11-23 11:18:10|43.61|43.56|43.52|43.47|43.62|43.57|43.52|43.47|12
1732360700000|2024-11-23 11:18:20|43.51|43.46|43.59|43.54|43.59|43.54|43.49|43.44|20
1732360710000|2024-11-23 11:18:30|43.6|43.55|43.66|43.61|43.7|43.65|43.59|43.54|22
1732360720000|2024-11-23 11:18:40|43.63|43.58|43.62|43.57|43.63|43.58|43.59|43.54|10
1732360730000|2024-11-23 11:18:50|43.61|43.56|43.61|43.56|43.63|43.58|43.61|43.56|8
1732360740000|2024-11-23 11:19:00|43.6|43.55|43.55|43.5|43.61|43.56|43.54|43.49|14
1732360750000|2024-11-23 11:19:10|43.54|43.49|43.57|43.52|43.57|43.52|43.53|43.48|8
1732360760000|2024-11-23 11:19:20|43.56|43.51|43.51|43.46|43.57|43.52|43.51|43.46|6
1732360770000|2024-11-23 11:19:30|43.5|43.45|43.51|43.46|43.53|43.48|43.5|43.45|7
1732360780000|2024-11-23 11:19:40|43.52|43.47|43.58|43.53|43.58|43.53|43.51|43.46|10
1732360790000|2024-11-23 11:19:50|43.57|43.52|43.57|43.52|43.58|43.53|43.54|43.49|14
1732360800000|2024-11-23 11:20:00|43.59|43.54|43.6|43.55|43.6|43.55|43.59|43.54|8
1732360810000|2024-11-23 11:20:10|43.61|43.56|43.61|43.56|43.65|43.6|43.6|43.55|15
1732360820000|2024-11-23 11:20:20|43.6|43.55|43.65|43.6|43.65|43.6|43.6|43.55|6
1732360830000|2024-11-23 11:20:30|43.66|43.61|43.66|43.61|43.67|43.62|43.65|43.6|11
1732360840000|2024-11-23 11:20:40|43.67|43.62|43.58|43.53|43.67|43.62|43.57|43.52|11
1732360850000|2024-11-23 11:20:50|43.57|43.52|43.56|43.51|43.57|43.52|43.51|43.46|16
1732360860000|2024-11-23 11:21:00|43.55|43.5|43.55|43.5|43.56|43.51|43.44|43.39|19
1732360870000|2024-11-23 11:21:10|43.57|43.52|43.62|43.57|43.62|43.57|43.56|43.51|8
1732360880000|2024-11-23 11:21:20|43.63|43.58|43.66|43.61|43.7|43.65|43.61|43.56|16
1732360890000|2024-11-23 11:21:30|43.65|43.6|43.69|43.64|43.7|43.65|43.64|43.59|15
1732360900000|2024-11-23 11:21:40|43.7|43.65|43.7|43.65|43.72|43.67|43.69|43.64|7
1732360910000|2024-11-23 11:21:50|43.69|43.64|43.61|43.56|43.69|43.64|43.61|43.56|11
1732360920000|2024-11-23 11:22:00|43.59|43.54|43.53|43.48|43.59|43.54|43.51|43.46|16
1732360930000|2024-11-23 11:22:10|43.54|43.49|43.63|43.58|43.64|43.59|43.54|43.49|14
1732360940000|2024-11-23 11:22:20|43.64|43.59|43.6|43.55|43.64|43.59|43.58|43.53|13
1732360950000|2024-11-23 11:22:30|43.61|43.56|43.6|43.55|43.63|43.58|43.6|43.55|7
1732360960000|2024-11-23 11:22:40|43.59|43.54|43.61|43.56|43.62|43.57|43.59|43.54|12
1732360970000|2024-11-23 11:22:50|43.62|43.57|43.62|43.57|43.66|43.61|43.61|43.56|17
1732360980000|2024-11-23 11:23:00|43.64|43.59|43.61|43.56|43.64|43.59|43.58|43.53|17
1732360990000|2024-11-23 11:23:10|43.62|43.57|43.61|43.56|43.63|43.58|43.61|43.56|10
1732361000000|2024-11-23 11:23:20|43.62|43.57|43.65|43.6|43.65|43.6|43.61|43.56|6
1732361010000|2024-11-23 11:23:30|43.66|43.61|43.65|43.6|43.66|43.61|43.65|43.6|6
1732361020000|2024-11-23 11:23:40|43.66|43.61|43.66|43.61|43.67|43.62|43.66|43.61|5
1732361030000|2024-11-23 11:23:50|43.65|43.6|43.65|43.6|43.65|43.6|43.6|43.55|12
1732361040000|2024-11-23 11:24:00|43.66|43.61|43.66|43.61|43.67|43.62|43.57|43.52|20
1732361050000|2024-11-23 11:24:10|43.67|43.62|43.66|43.61|43.67|43.62|43.63|43.58|12
1732361060000|2024-11-23 11:24:20|43.65|43.6|43.71|43.66|43.71|43.66|43.65|43.6|8
1732361070000|2024-11-23 11:24:30|43.7|43.65|43.65|43.6|43.71|43.66|43.63|43.58|15
1732361080000|2024-11-23 11:24:40|43.64|43.59|43.72|43.67|43.73|43.68|43.64|43.59|9
1732361090000|2024-11-23 11:24:50|43.71|43.66|43.7|43.65|43.73|43.68|43.69|43.64|9
1732361100000|2024-11-23 11:25:00|43.69|43.64|43.72|43.67|43.74|43.69|43.69|43.64|12
1732361110000|2024-11-23 11:25:10|43.71|43.66|43.68|43.63|43.72|43.67|43.67|43.62|14
1732361120000|2024-11-23 11:25:20|43.69|43.64|43.65|43.6|43.72|43.67|43.65|43.6|16
1732361130000|2024-11-23 11:25:30|43.64|43.59|43.69|43.64|43.69|43.64|43.64|43.59|18
1732361140000|2024-11-23 11:25:40|43.68|43.63|43.71|43.66|43.73|43.68|43.68|43.63|9
1732361150000|2024-11-23 11:25:50|43.72|43.67|43.67|43.62|43.72|43.67|43.64|43.59|12
1732361160000|2024-11-23 11:26:00|43.65|43.6|43.67|43.62|43.68|43.63|43.65|43.6|17
1732361170000|2024-11-23 11:26:10|43.66|43.61|43.67|43.62|43.67|43.62|43.65|43.6|10
1732361180000|2024-11-23 11:26:20|43.66|43.61|43.65|43.6|43.66|43.61|43.62|43.57|7
1732361190000|2024-11-23 11:26:30|43.64|43.59|43.66|43.61|43.66|43.61|43.63|43.58|13
1732361200000|2024-11-23 11:26:40|43.67|43.62|43.64|43.59|43.69|43.64|43.64|43.59|16
1732361210000|2024-11-23 11:26:50|43.65|43.6|43.72|43.67|43.72|43.67|43.65|43.6|14
1732361220000|2024-11-23 11:27:00|43.73|43.68|43.74|43.69|43.75|43.7|43.71|43.66|15
1732361230000|2024-11-23 11:27:10|43.73|43.68|43.72|43.67|43.75|43.7|43.71|43.66|13
1732361240000|2024-11-23 11:27:20|43.71|43.66|43.7|43.65|43.73|43.68|43.69|43.64|9
1732361250000|2024-11-23 11:27:30|43.69|43.64|43.7|43.65|43.7|43.65|43.67|43.62|6
1732361260000|2024-11-23 11:27:40|43.69|43.64|43.72|43.67|43.72|43.67|43.68|43.63|13
1732361270000|2024-11-23 11:27:50|43.71|43.66|43.7|43.65|43.71|43.66|43.69|43.64|6
1732361280000|2024-11-23 11:28:00|43.69|43.64|43.8|43.75|43.8|43.75|43.69|43.64|11
1732361290000|2024-11-23 11:28:10|43.81|43.76|43.82|43.77|43.83|43.78|43.8|43.75|18
1732361300000|2024-11-23 11:28:20|43.83|43.78|43.83|43.78|43.84|43.79|43.82|43.77|14
1732361310000|2024-11-23 11:28:30|43.82|43.77|43.77|43.72|43.84|43.79|43.77|43.72|14
1732361320000|2024-11-23 11:28:40|43.78|43.73|43.75|43.7|43.8|43.75|43.73|43.68|19
1732361330000|2024-11-23 11:28:50|43.74|43.69|43.75|43.7|43.77|43.72|43.74|43.69|8
1732361340000|2024-11-23 11:29:00|43.76|43.71|43.72|43.67|43.77|43.72|43.7|43.65|16
1732361350000|2024-11-23 11:29:10|43.71|43.66|43.75|43.7|43.75|43.7|43.71|43.66|13
1732361360000|2024-11-23 11:29:20|43.76|43.71|43.79|43.74|43.79|43.74|43.76|43.71|9
1732361370000|2024-11-23 11:29:30|43.78|43.73|43.86|43.81|43.87|43.82|43.77|43.72|15
1732361380000|2024-11-23 11:29:40|43.87|43.82|43.82|43.77|43.87|43.82|43.8|43.75|15
1732361390000|2024-11-23 11:29:50|43.81|43.76|43.83|43.78|43.84|43.79|43.81|43.76|11
1732361400000|2024-11-23 11:30:00|43.82|43.77|43.8|43.75|43.82|43.77|43.77|43.72|14
1732361410000|2024-11-23 11:30:10|43.81|43.76|43.79|43.74|43.82|43.77|43.79|43.74|6
1732361420000|2024-11-23 11:30:20|43.78|43.73|43.76|43.71|43.78|43.73|43.75|43.7|15
1732361430000|2024-11-23 11:30:30|43.77|43.72|43.75|43.7|43.77|43.72|43.72|43.67|12
1732361440000|2024-11-23 11:30:40|43.74|43.69|43.73|43.68|43.74|43.69|43.73|43.68|12
1732361450000|2024-11-23 11:30:50|43.74|43.69|43.78|43.73|43.78|43.73|43.73|43.68|11
1732361460000|2024-11-23 11:31:00|43.77|43.72|43.72|43.67|43.77|43.72|43.72|43.67|8
1732361470000|2024-11-23 11:31:10|43.71|43.66|43.64|43.59|43.72|43.67|43.64|43.59|10
1732361480000|2024-11-23 11:31:20|43.65|43.6|43.68|43.63|43.7|43.65|43.65|43.6|10
1732361490000|2024-11-23 11:31:30|43.67|43.62|43.68|43.63|43.69|43.64|43.65|43.6|12
1732361500000|2024-11-23 11:31:40|43.66|43.61|43.65|43.6|43.7|43.65|43.65|43.6|15
1732361510000|2024-11-23 11:31:50|43.66|43.61|43.65|43.6|43.66|43.61|43.64|43.59|8
1732361520000|2024-11-23 11:32:00|43.63|43.58|43.61|43.56|43.64|43.59|43.61|43.56|15
1732361530000|2024-11-23 11:32:10|43.62|43.57|43.64|43.59|43.67|43.62|43.61|43.56|15
1732361540000|2024-11-23 11:32:20|43.63|43.58|43.76|43.71|43.76|43.71|43.63|43.58|13
1732361550000|2024-11-23 11:32:30|43.77|43.72|43.79|43.74|43.79|43.74|43.74|43.69|14
1732361560000|2024-11-23 11:32:40|43.78|43.73|43.81|43.76|43.82|43.77|43.78|43.73|13
1732361570000|2024-11-23 11:32:50|43.79|43.74|43.82|43.77|43.83|43.78|43.78|43.73|15
1732361580000|2024-11-23 11:33:00|43.83|43.78|43.79|43.74|43.84|43.79|43.77|43.72|16
1732361590000|2024-11-23 11:33:10|43.8|43.75|43.84|43.79|43.85|43.8|43.79|43.74|11
1732361600000|2024-11-23 11:33:20|43.85|43.8|43.85|43.8|43.85|43.8|43.83|43.78|8
1732361610000|2024-11-23 11:33:30|43.84|43.79|43.83|43.78|43.84|43.79|43.79|43.74|11
1732361620000|2024-11-23 11:33:40|43.84|43.79|43.87|43.82|43.87|43.82|43.84|43.79|8
1732361630000|2024-11-23 11:33:50|43.88|43.83|43.89|43.84|43.9|43.85|43.88|43.83|5
1732361640000|2024-11-23 11:34:00|43.88|43.83|43.9|43.85|43.9|43.85|43.85|43.8|13
1732361650000|2024-11-23 11:34:10|43.89|43.84|43.92|43.87|43.93|43.88|43.89|43.84|10
1732361660000|2024-11-23 11:34:20|43.93|43.88|43.96|43.91|43.96|43.91|43.92|43.87|13
1732361670000|2024-11-23 11:34:30|43.94|43.89|43.87|43.82|43.94|43.89|43.83|43.78|18
1732361680000|2024-11-23 11:34:40|43.88|43.83|43.89|43.84|43.89|43.84|43.87|43.82|12
1732361690000|2024-11-23 11:34:50|43.88|43.83|43.91|43.86|43.92|43.87|43.88|43.83|14
1732361700000|2024-11-23 11:35:00|43.92|43.87|43.87|43.82|43.92|43.87|43.83|43.78|16
1732361710000|2024-11-23 11:35:10|43.86|43.81|43.9|43.85|43.91|43.86|43.86|43.81|18
1732361720000|2024-11-23 11:35:20|43.91|43.86|43.95|43.9|43.95|43.9|43.91|43.86|7
1732361730000|2024-11-23 11:35:30|43.94|43.89|44.09|44.04|44.1|44.05|43.94|43.89|19
1732361740000|2024-11-23 11:35:40|44.08|44.03|44.1|44.05|44.14|44.09|44.08|44.03|12
1732361750000|2024-11-23 11:35:50|44.06|44.01|43.99|43.94|44.06|44.01|43.98|43.93|15
1732361760000|2024-11-23 11:36:00|44|43.95|43.99|43.94|44|43.95|43.96|43.91|15
1732361770000|2024-11-23 11:36:10|44|43.95|43.96|43.91|44|43.95|43.93|43.88|13
1732361780000|2024-11-23 11:36:20|43.97|43.92|43.99|43.94|43.99|43.94|43.94|43.89|12
1732361790000|2024-11-23 11:36:30|43.98|43.93|44|43.95|44|43.95|43.97|43.92|10
1732361800000|2024-11-23 11:36:40|43.99|43.94|44.04|43.99|44.05|44|43.99|43.94|17
1732361810000|2024-11-23 11:36:50|44.06|44.01|44.07|44.02|44.08|44.03|44.05|44|8
1732361820000|2024-11-23 11:37:00|44.04|43.99|44.08|44.03|44.09|44.04|44.03|43.98|10
1732361830000|2024-11-23 11:37:10|44.09|44.04|44.09|44.04|44.1|44.05|44.09|44.04|9
1732361840000|2024-11-23 11:37:20|44.1|44.05|44.12|44.07|44.13|44.08|44.09|44.04|8
1732361850000|2024-11-23 11:37:30|44.14|44.09|44.27|44.22|44.27|44.22|44.14|44.09|19
1732361860000|2024-11-23 11:37:40|44.28|44.23|44.26|44.21|44.31|44.26|44.24|44.19|20
1732361870000|2024-11-23 11:37:50|44.27|44.22|44.32|44.27|44.33|44.28|44.26|44.21|11
1732361880000|2024-11-23 11:38:00|44.3|44.25|44.33|44.28|44.33|44.28|44.29|44.24|7
1732361890000|2024-11-23 11:38:10|44.36|44.31|44.45|44.4|44.45|44.4|44.36|44.31|14
1732361900000|2024-11-23 11:38:20|44.46|44.41|44.43|44.38|44.46|44.41|44.42|44.37|12
1732361910000|2024-11-23 11:38:30|44.42|44.37|44.43|44.38|44.45|44.4|44.42|44.37|17
1732361920000|2024-11-23 11:38:40|44.42|44.37|44.38|44.33|44.42|44.37|44.37|44.32|17
1732361930000|2024-11-23 11:38:50|44.37|44.32|44.4|44.35|44.4|44.35|44.37|44.32|11
1732361940000|2024-11-23 11:39:00|44.39|44.34|44.44|44.39|44.44|44.39|44.39|44.34|7
1732361950000|2024-11-23 11:39:10|44.45|44.4|44.45|44.4|44.45|44.4|44.44|44.39|7
1732361960000|2024-11-23 11:39:20|44.46|44.41|44.49|44.44|44.5|44.45|44.44|44.39|17
1732361970000|2024-11-23 11:39:30|44.5|44.45|44.4|44.35|44.51|44.46|44.4|44.35|11
1732361980000|2024-11-23 11:39:40|44.41|44.36|44.4|44.35|44.43|44.38|44.38|44.33|20
1732361990000|2024-11-23 11:39:50|44.39|44.34|44.24|44.19|44.39|44.34|44.24|44.19|15
1732362000000|2024-11-23 11:40:00|44.25|44.2|44.16|44.11|44.25|44.2|44.16|44.11|13
1732362010000|2024-11-23 11:40:10|44.15|44.1|44.22|44.17|44.22|44.17|44.15|44.1|20
1732362020000|2024-11-23 11:40:20|44.21|44.16|44.2|44.15|44.22|44.17|44.2|44.15|6
1732362030000|2024-11-23 11:40:30|44.21|44.16|44.16|44.11|44.22|44.17|44.14|44.09|16
1732362040000|2024-11-23 11:40:40|44.17|44.12|44.17|44.12|44.17|44.12|44.16|44.11|5
1732362050000|2024-11-23 11:40:50|44.19|44.14|44.24|44.19|44.24|44.19|44.18|44.13|8
1732362060000|2024-11-23 11:41:00|44.25|44.2|44.06|44.01|44.26|44.21|44.06|44.01|18
1732362070000|2024-11-23 11:41:10|44.05|44|44.05|44|44.06|44.01|44.04|43.99|20
1732362080000|2024-11-23 11:41:20|44.04|43.99|44.1|44.05|44.11|44.06|44.04|43.99|10
1732362090000|2024-11-23 11:41:30|44.09|44.04|44.13|44.08|44.13|44.08|44.09|44.04|7
1732362100000|2024-11-23 11:41:40|44.14|44.09|44.23|44.18|44.23|44.18|44.13|44.08|12
1732362110000|2024-11-23 11:41:50|44.25|44.2|44.29|44.24|44.29|44.24|44.24|44.19|13
1732362120000|2024-11-23 11:42:00|44.3|44.25|44.37|44.32|44.37|44.32|44.3|44.25|10
1732362130000|2024-11-23 11:42:10|44.38|44.33|44.42|44.37|44.44|44.39|44.37|44.32|17
1732362140000|2024-11-23 11:42:20|44.41|44.36|44.44|44.39|44.44|44.39|44.41|44.36|6
1732362150000|2024-11-23 11:42:30|44.45|44.4|44.46|44.41|44.48|44.43|44.45|44.4|11
1732362160000|2024-11-23 11:42:40|44.47|44.42|44.39|44.34|44.48|44.43|44.39|44.34|14
1732362170000|2024-11-23 11:42:50|44.4|44.35|44.44|44.39|44.46|44.41|44.4|44.35|11
1732362180000|2024-11-23 11:43:00|44.45|44.4|44.31|44.26|44.49|44.44|44.31|44.26|17
1732362190000|2024-11-23 11:43:10|44.32|44.27|44.3|44.25|44.32|44.27|44.28|44.23|18
1732362200000|2024-11-23 11:43:20|44.31|44.26|44.31|44.26|44.32|44.27|44.3|44.25|7
1732362210000|2024-11-23 11:43:30|44.32|44.27|44.39|44.34|44.42|44.37|44.32|44.27|13
1732362220000|2024-11-23 11:43:40|44.37|44.32|44.36|44.31|44.41|44.36|44.35|44.3|15
1732362230000|2024-11-23 11:43:50|44.35|44.3|44.4|44.35|44.4|44.35|44.35|44.3|5
1732362240000|2024-11-23 11:44:00|44.41|44.36|44.46|44.41|44.46|44.41|44.41|44.36|8
1732362250000|2024-11-23 11:44:10|44.47|44.42|44.45|44.4|44.5|44.45|44.43|44.38|16
1732362260000|2024-11-23 11:44:20|44.46|44.41|44.36|44.31|44.47|44.42|44.35|44.3|17
1732362270000|2024-11-23 11:44:30|44.35|44.3|44.3|44.25|44.35|44.3|44.3|44.25|11
1732362280000|2024-11-23 11:44:40|44.29|44.24|44.31|44.26|44.31|44.26|44.22|44.17|17
1732362290000|2024-11-23 11:44:50|44.32|44.27|44.38|44.33|44.39|44.34|44.32|44.27|10
1732362300000|2024-11-23 11:45:00|44.37|44.32|44.38|44.33|44.39|44.34|44.35|44.3|12
1732362310000|2024-11-23 11:45:10|44.37|44.32|44.33|44.28|44.38|44.33|44.32|44.27|21
1732362320000|2024-11-23 11:45:20|44.34|44.29|44.3|44.25|44.34|44.29|44.3|44.25|8
1732362330000|2024-11-23 11:45:30|44.29|44.24|44.29|44.24|44.29|44.24|44.27|44.22|15
1732362340000|2024-11-23 11:45:40|44.3|44.25|44.37|44.32|44.38|44.33|44.3|44.25|8
1732362350000|2024-11-23 11:45:50|44.4|44.35|44.43|44.38|44.43|44.38|44.4|44.35|6
1732362360000|2024-11-23 11:46:00|44.42|44.37|44.4|44.35|44.46|44.41|44.4|44.35|9
1732362370000|2024-11-23 11:46:10|44.39|44.34|44.41|44.36|44.41|44.36|44.38|44.33|14
1732362380000|2024-11-23 11:46:20|44.4|44.35|44.39|44.34|44.4|44.35|44.34|44.29|14
1732362390000|2024-11-23 11:46:30|44.41|44.36|44.5|44.45|44.5|44.45|44.41|44.36|18
1732362400000|2024-11-23 11:46:40|44.51|44.46|44.45|44.4|44.52|44.47|44.45|44.4|15
1732362410000|2024-11-23 11:46:50|44.47|44.42|44.55|44.5|44.55|44.5|44.46|44.41|15
1732362420000|2024-11-23 11:47:00|44.54|44.49|44.54|44.49|44.55|44.5|44.52|44.47|10
1732362430000|2024-11-23 11:47:10|44.53|44.48|44.47|44.42|44.54|44.49|44.44|44.39|17
1732362440000|2024-11-23 11:47:20|44.46|44.41|44.43|44.38|44.47|44.42|44.43|44.38|10
1732362450000|2024-11-23 11:47:30|44.41|44.36|44.44|44.39|44.46|44.41|44.41|44.36|9
1732362460000|2024-11-23 11:47:40|44.45|44.4|44.42|44.37|44.45|44.4|44.42|44.37|10
1732362470000|2024-11-23 11:47:50|44.41|44.36|44.34|44.29|44.41|44.36|44.33|44.28|8
1732362480000|2024-11-23 11:48:00|44.37|44.32|44.29|44.24|44.37|44.32|44.27|44.22|14
1732362490000|2024-11-23 11:48:10|44.28|44.23|44.29|44.24|44.29|44.24|44.27|44.22|4
1732362500000|2024-11-23 11:48:20|44.28|44.23|44.12|44.07|44.29|44.24|44.11|44.06|16
1732362510000|2024-11-23 11:48:30|44.13|44.08|44.14|44.09|44.14|44.09|44.11|44.06|14
1732362520000|2024-11-23 11:48:40|44.15|44.1|44.12|44.07|44.15|44.1|44.11|44.06|11
1732362530000|2024-11-23 11:48:50|44.11|44.06|43.99|43.94|44.13|44.08|43.99|43.94|19
1732362540000|2024-11-23 11:49:00|43.98|43.93|44|43.95|44.04|43.99|43.98|43.93|19
1732362550000|2024-11-23 11:49:10|44.01|43.96|43.98|43.93|44.04|43.99|43.97|43.92|15
1732362560000|2024-11-23 11:49:20|43.97|43.92|44|43.95|44.02|43.97|43.97|43.92|19
1732362570000|2024-11-23 11:49:30|43.99|43.94|43.96|43.91|44|43.95|43.95|43.9|24
1732362580000|2024-11-23 11:49:40|43.97|43.92|44.13|44.08|44.13|44.08|43.96|43.91|15
1732362590000|2024-11-23 11:49:50|44.14|44.09|44.15|44.1|44.16|44.11|44.11|44.06|15
1732362600000|2024-11-23 11:50:00|44.16|44.11|44.28|44.23|44.28|44.23|44.16|44.11|10
1732362610000|2024-11-23 11:50:10|44.27|44.22|44.35|44.3|44.35|44.3|44.27|44.22|17
1732362620000|2024-11-23 11:50:20|44.38|44.33|44.28|44.23|44.38|44.33|44.28|44.23|13
1732362630000|2024-11-23 11:50:30|44.26|44.21|44.19|44.14|44.26|44.21|44.16|44.11|21
1732362640000|2024-11-23 11:50:40|44.18|44.13|44.08|44.03|44.19|44.14|44.03|43.98|14
1732362650000|2024-11-23 11:50:50|44.07|44.02|44.09|44.04|44.1|44.05|44.06|44.01|12
1732362660000|2024-11-23 11:51:00|44.1|44.05|44.12|44.07|44.15|44.1|44.1|44.05|15
1732362670000|2024-11-23 11:51:10|44.11|44.06|44.1|44.05|44.11|44.06|44.01|43.96|15
1732362680000|2024-11-23 11:51:20|44.09|44.04|44.3|44.25|44.3|44.25|44.08|44.03|17
1732362690000|2024-11-23 11:51:30|44.31|44.26|44.22|44.17|44.32|44.27|44.21|44.16|17
1732362700000|2024-11-23 11:51:40|44.24|44.19|44.19|44.14|44.24|44.19|44.18|44.13|10
1732362710000|2024-11-23 11:51:50|44.2|44.15|44.19|44.14|44.2|44.15|44.18|44.13|8
1732362720000|2024-11-23 11:52:00|44.2|44.15|44.32|44.27|44.32|44.27|44.2|44.15|17
1732362730000|2024-11-23 11:52:10|44.33|44.28|44.38|44.33|44.38|44.33|44.33|44.28|11
1732362740000|2024-11-23 11:52:20|44.39|44.34|44.4|44.35|44.43|44.38|44.39|44.34|12
1732362750000|2024-11-23 11:52:30|44.38|44.33|44.39|44.34|44.39|44.34|44.36|44.31|16
1732362760000|2024-11-23 11:52:40|44.37|44.32|44.38|44.33|44.42|44.37|44.3|44.25|18
1732362770000|2024-11-23 11:52:50|44.4|44.35|44.47|44.42|44.49|44.44|44.4|44.35|22
1732362780000|2024-11-23 11:53:00|44.49|44.44|44.46|44.41|44.53|44.48|44.46|44.41|14
1732362790000|2024-11-23 11:53:10|44.45|44.4|44.54|44.49|44.59|44.54|44.45|44.4|15
1732362800000|2024-11-23 11:53:20|44.55|44.5|44.49|44.44|44.57|44.52|44.47|44.42|15
1732362810000|2024-11-23 11:53:30|44.5|44.45|44.49|44.44|44.53|44.48|44.47|44.42|14
1732362820000|2024-11-23 11:53:40|44.48|44.43|44.37|44.32|44.48|44.43|44.33|44.28|18
1732362830000|2024-11-23 11:53:50|44.38|44.33|44.4|44.35|44.42|44.37|44.37|44.32|13
1732362840000|2024-11-23 11:54:00|44.39|44.34|44.44|44.39|44.44|44.39|44.38|44.33|12
1732362850000|2024-11-23 11:54:10|44.45|44.4|44.45|44.4|44.48|44.43|44.45|44.4|20
1732362860000|2024-11-23 11:54:20|44.44|44.39|44.53|44.48|44.53|44.48|44.44|44.39|9
1732362870000|2024-11-23 11:54:30|44.55|44.5|44.55|44.5|44.56|44.51|44.55|44.5|7
1732362880000|2024-11-23 11:54:40|44.53|44.48|44.48|44.43|44.53|44.48|44.46|44.41|18
1732362890000|2024-11-23 11:54:50|44.47|44.42|44.37|44.32|44.47|44.42|44.36|44.31|13
1732362900000|2024-11-23 11:55:00|44.38|44.33|44.32|44.27|44.38|44.33|44.32|44.27|17
1732362910000|2024-11-23 11:55:10|44.29|44.24|44.31|44.26|44.32|44.27|44.28|44.23|11
1732362920000|2024-11-23 11:55:20|44.28|44.23|44.4|44.35|44.4|44.35|44.27|44.22|12
1732362930000|2024-11-23 11:55:30|44.39|44.34|44.43|44.38|44.45|44.4|44.38|44.33|14
1732362940000|2024-11-23 11:55:40|44.42|44.37|44.47|44.42|44.48|44.43|44.42|44.37|11
1732362950000|2024-11-23 11:55:50|44.48|44.43|44.5|44.45|44.55|44.5|44.48|44.43|17
1732362960000|2024-11-23 11:56:00|44.48|44.43|44.33|44.28|44.48|44.43|44.31|44.26|15
1732362970000|2024-11-23 11:56:10|44.34|44.29|44.31|44.26|44.39|44.34|44.3|44.25|13
1732362980000|2024-11-23 11:56:20|44.32|44.27|44.32|44.27|44.33|44.28|44.32|44.27|7
1732362990000|2024-11-23 11:56:30|44.31|44.26|44.31|44.26|44.33|44.28|44.29|44.24|10
1732363000000|2024-11-23 11:56:40|44.3|44.25|44.34|44.29|44.34|44.29|44.3|44.25|11
1732363010000|2024-11-23 11:56:50|44.33|44.28|44.34|44.29|44.35|44.3|44.33|44.28|16
1732363020000|2024-11-23 11:57:00|44.33|44.28|44.28|44.23|44.33|44.28|44.27|44.22|18
1732363030000|2024-11-23 11:57:10|44.27|44.22|44.22|44.17|44.27|44.22|44.21|44.16|18
1732363040000|2024-11-23 11:57:20|44.21|44.16|44.24|44.19|44.24|44.19|44.21|44.16|4
1732363050000|2024-11-23 11:57:30|44.25|44.2|44.25|44.2|44.26|44.21|44.24|44.19|5
1732363060000|2024-11-23 11:57:40|44.26|44.21|44.25|44.2|44.26|44.21|44.25|44.2|2
1732363070000|2024-11-23 11:57:50|44.24|44.19|44.25|44.2|44.26|44.21|44.24|44.19|6
1732363080000|2024-11-23 11:58:00|44.23|44.18|44.25|44.2|44.26|44.21|44.23|44.18|10
1732363090000|2024-11-23 11:58:10|44.24|44.19|44.16|44.11|44.24|44.19|44.15|44.1|13
1732363100000|2024-11-23 11:58:20|44.17|44.12|44.15|44.1|44.22|44.17|44.15|44.1|9
1732363110000|2024-11-23 11:58:30|44.16|44.11|44.16|44.11|44.16|44.11|44.15|44.1|7
1732363120000|2024-11-23 11:58:40|44.14|44.09|44.15|44.1|44.16|44.11|44.13|44.08|10
1732363130000|2024-11-23 11:58:50|44.14|44.09|44.16|44.11|44.17|44.12|44.14|44.09|12
1732363140000|2024-11-23 11:59:00|44.15|44.1|44.2|44.15|44.22|44.17|44.15|44.1|11
1732363150000|2024-11-23 11:59:10|44.19|44.14|44.19|44.14|44.19|44.14|44.17|44.12|5
1732363160000|2024-11-23 11:59:20|44.18|44.13|44.19|44.14|44.19|44.14|44.18|44.13|8
1732363170000|2024-11-23 11:59:30|44.2|44.15|44.24|44.19|44.25|44.2|44.19|44.14|11
1732363180000|2024-11-23 11:59:40|44.25|44.2|44.27|44.22|44.27|44.22|44.23|44.18|13
1732363190000|2024-11-23 11:59:50|44.28|44.23|44.31|44.26|44.31|44.26|44.28|44.23|10
1732363200000|2024-11-23 12:00:00|44.3|44.25|44.38|44.33|44.38|44.33|44.3|44.25|8
1732363210000|2024-11-23 12:00:10|44.37|44.32|44.35|44.3|44.37|44.32|44.34|44.29|10
1732363220000|2024-11-23 12:00:20|44.36|44.31|44.45|44.4|44.47|44.42|44.36|44.31|15
1732363230000|2024-11-23 12:00:30|44.46|44.41|44.39|44.34|44.46|44.41|44.35|44.3|13
1732363240000|2024-11-23 12:00:40|44.4|44.35|44.44|44.39|44.44|44.39|44.39|44.34|18
1732363250000|2024-11-23 12:00:50|44.45|44.4|44.45|44.4|44.45|44.4|44.44|44.39|7
1732363260000|2024-11-23 12:01:00|44.42|44.37|44.43|44.38|44.44|44.39|44.39|44.34|14
1732363270000|2024-11-23 12:01:10|44.42|44.37|44.37|44.32|44.42|44.37|44.34|44.29|15
1732363280000|2024-11-23 12:01:20|44.36|44.31|44.4|44.35|44.4|44.35|44.36|44.31|11
1732363290000|2024-11-23 12:01:30|44.39|44.34|44.42|44.37|44.43|44.38|44.39|44.34|10
1732363300000|2024-11-23 12:01:40|44.41|44.36|44.45|44.4|44.45|44.4|44.41|44.36|8
1732363310000|2024-11-23 12:01:50|44.44|44.39|44.42|44.37|44.45|44.4|44.42|44.37|7
1732363320000|2024-11-23 12:02:00|44.41|44.36|44.3|44.25|44.41|44.36|44.3|44.25|13
1732363330000|2024-11-23 12:02:10|44.28|44.23|44.27|44.22|44.28|44.23|44.17|44.12|16
1732363340000|2024-11-23 12:02:20|44.26|44.21|44.28|44.23|44.29|44.24|44.26|44.21|11
1732363350000|2024-11-23 12:02:30|44.26|44.21|44.23|44.18|44.26|44.21|44.22|44.17|15
1732363360000|2024-11-23 12:02:40|44.24|44.19|44.23|44.18|44.24|44.19|44.22|44.17|10
1732363370000|2024-11-23 12:02:50|44.24|44.19|44.26|44.21|44.27|44.22|44.24|44.19|6
1732363380000|2024-11-23 12:03:00|44.25|44.2|44.25|44.2|44.27|44.22|44.23|44.18|7
1732363390000|2024-11-23 12:03:10|44.24|44.19|44.21|44.16|44.24|44.19|44.16|44.11|13
1732363400000|2024-11-23 12:03:20|44.22|44.17|44.23|44.18|44.28|44.23|44.19|44.14|16
1732363410000|2024-11-23 12:03:30|44.25|44.2|44.25|44.2|44.25|44.2|44.23|44.18|9
1732363420000|2024-11-23 12:03:40|44.27|44.22|44.28|44.23|44.29|44.24|44.27|44.22|15
1732363430000|2024-11-23 12:03:50|44.29|44.24|44.34|44.29|44.34|44.29|44.27|44.22|8
1732363440000|2024-11-23 12:04:00|44.35|44.3|44.38|44.33|44.42|44.37|44.35|44.3|19
1732363450000|2024-11-23 12:04:10|44.37|44.32|44.51|44.46|44.51|44.46|44.37|44.32|15
1732363460000|2024-11-23 12:04:20|44.5|44.45|44.49|44.44|44.5|44.45|44.48|44.43|13
1732363470000|2024-11-23 12:04:30|44.48|44.43|44.5|44.45|44.52|44.47|44.47|44.42|9
1732363480000|2024-11-23 12:04:40|44.51|44.46|44.54|44.49|44.56|44.51|44.51|44.46|11
1732363490000|2024-11-23 12:04:50|44.53|44.48|44.56|44.51|44.56|44.51|44.52|44.47|8
1732363500000|2024-11-23 12:05:00|44.57|44.52|44.67|44.62|44.67|44.62|44.57|44.52|13
1732363510000|2024-11-23 12:05:10|44.68|44.63|44.82|44.77|44.87|44.82|44.68|44.63|23
1732363520000|2024-11-23 12:05:20|44.83|44.78|44.87|44.82|44.89|44.84|44.83|44.78|16
1732363530000|2024-11-23 12:05:30|44.85|44.8|44.8|44.75|44.85|44.8|44.77|44.72|18
1732363540000|2024-11-23 12:05:40|44.81|44.76|44.85|44.8|44.85|44.8|44.8|44.75|13
1732363550000|2024-11-23 12:05:50|44.87|44.82|44.8|44.75|44.87|44.82|44.74|44.69|17
1732363560000|2024-11-23 12:06:00|44.81|44.76|44.72|44.67|44.82|44.77|44.72|44.67|19
1732363570000|2024-11-23 12:06:10|44.73|44.68|44.65|44.6|44.73|44.68|44.63|44.58|18
1732363580000|2024-11-23 12:06:20|44.67|44.62|44.72|44.67|44.72|44.67|44.67|44.62|11
1732363590000|2024-11-23 12:06:30|44.69|44.64|44.72|44.67|44.72|44.67|44.67|44.62|17
1732363600000|2024-11-23 12:06:40|44.73|44.68|44.76|44.71|44.78|44.73|44.73|44.68|7
1732363610000|2024-11-23 12:06:50|44.77|44.72|44.76|44.71|44.78|44.73|44.76|44.71|4
1732363620000|2024-11-23 12:07:00|44.75|44.7|44.71|44.66|44.75|44.7|44.67|44.62|14
1732363630000|2024-11-23 12:07:10|44.7|44.65|44.78|44.73|44.79|44.74|44.7|44.65|13
1732363640000|2024-11-23 12:07:20|44.77|44.72|44.77|44.72|44.78|44.73|44.75|44.7|9
1732363650000|2024-11-23 12:07:30|44.78|44.73|44.79|44.74|44.79|44.74|44.77|44.72|4
1732363660000|2024-11-23 12:07:40|44.78|44.73|44.71|44.66|44.79|44.74|44.7|44.65|13
1732363670000|2024-11-23 12:07:50|44.72|44.67|44.7|44.65|44.73|44.68|44.7|44.65|9
1732363680000|2024-11-23 12:08:00|44.69|44.64|44.66|44.61|44.69|44.64|44.61|44.56|17
1732363690000|2024-11-23 12:08:10|44.65|44.6|44.63|44.58|44.67|44.62|44.62|44.57|11
1732363700000|2024-11-23 12:08:20|44.64|44.59|44.62|44.57|44.64|44.59|44.62|44.57|9
1732363710000|2024-11-23 12:08:30|44.63|44.58|44.61|44.56|44.63|44.58|44.61|44.56|3
1732363720000|2024-11-23 12:08:40|44.59|44.54|44.57|44.52|44.6|44.55|44.57|44.52|13
1732363730000|2024-11-23 12:08:50|44.56|44.51|44.59|44.54|44.6|44.55|44.56|44.51|10
1732363740000|2024-11-23 12:09:00|44.6|44.55|44.64|44.59|44.66|44.61|44.6|44.55|12
1732363750000|2024-11-23 12:09:10|44.65|44.6|44.53|44.48|44.65|44.6|44.53|44.48|15
1732363760000|2024-11-23 12:09:20|44.52|44.47|44.5|44.45|44.53|44.48|44.44|44.39|20
1732363770000|2024-11-23 12:09:30|44.49|44.44|44.43|44.38|44.49|44.44|44.43|44.38|10
1732363780000|2024-11-23 12:09:40|44.45|44.4|44.44|44.39|44.46|44.41|44.43|44.38|13
1732363790000|2024-11-23 12:09:50|44.43|44.38|44.39|44.34|44.43|44.38|44.39|44.34|10
1732363800000|2024-11-23 12:10:00|44.38|44.33|44.38|44.33|44.39|44.34|44.33|44.28|16
1732363810000|2024-11-23 12:10:10|44.37|44.32|44.32|44.27|44.38|44.33|44.32|44.27|13
1732363820000|2024-11-23 12:10:20|44.31|44.26|44.29|44.24|44.32|44.27|44.29|44.24|4
1732363830000|2024-11-23 12:10:30|44.3|44.25|44.34|44.29|44.34|44.29|44.3|44.25|10
1732363840000|2024-11-23 12:10:40|44.35|44.3|44.32|44.27|44.35|44.3|44.32|44.27|14
1732363850000|2024-11-23 12:10:50|44.33|44.28|44.39|44.34|44.4|44.35|44.32|44.27|19
1732363860000|2024-11-23 12:11:00|44.4|44.35|44.48|44.43|44.49|44.44|44.38|44.33|14
1732363870000|2024-11-23 12:11:10|44.47|44.42|44.34|44.29|44.47|44.42|44.32|44.27|16
1732363880000|2024-11-23 12:11:20|44.33|44.28|44.35|44.3|44.35|44.3|44.33|44.28|15
1732363890000|2024-11-23 12:11:30|44.36|44.31|44.18|44.13|44.41|44.36|44.17|44.12|13
1732363900000|2024-11-23 12:11:40|44.19|44.14|44.22|44.17|44.23|44.18|44.19|44.14|12
1732363910000|2024-11-23 12:11:50|44.23|44.18|44.3|44.25|44.3|44.25|44.22|44.17|9
1732363920000|2024-11-23 12:12:00|44.27|44.22|44.26|44.21|44.28|44.23|44.22|44.17|11
1732363930000|2024-11-23 12:12:10|44.27|44.22|44.3|44.25|44.31|44.26|44.27|44.22|15
1732363940000|2024-11-23 12:12:20|44.29|44.24|44.36|44.31|44.36|44.31|44.29|44.24|10
1732363950000|2024-11-23 12:12:30|44.37|44.32|44.37|44.32|44.38|44.33|44.35|44.3|15
1732363960000|2024-11-23 12:12:40|44.36|44.31|44.28|44.23|44.37|44.32|44.27|44.22|10
1732363970000|2024-11-23 12:12:50|44.29|44.24|44.36|44.31|44.36|44.31|44.29|44.24|6
1732363980000|2024-11-23 12:13:00|44.37|44.32|44.5|44.45|44.5|44.45|44.37|44.32|13
1732363990000|2024-11-23 12:13:10|44.49|44.44|44.59|44.54|44.59|44.54|44.49|44.44|14
1732364000000|2024-11-23 12:13:20|44.57|44.52|44.54|44.49|44.57|44.52|44.49|44.44|15
1732364010000|2024-11-23 12:13:30|44.55|44.5|44.49|44.44|44.56|44.51|44.49|44.44|9
1732364020000|2024-11-23 12:13:40|44.48|44.43|44.5|44.45|44.5|44.45|44.47|44.42|11
1732364030000|2024-11-23 12:13:50|44.51|44.46|44.48|44.43|44.51|44.46|44.47|44.42|11
1732364040000|2024-11-23 12:14:00|44.49|44.44|44.58|44.53|44.62|44.57|44.49|44.44|20
1732364050000|2024-11-23 12:14:10|44.59|44.54|44.61|44.56|44.61|44.56|44.57|44.52|14
1732364060000|2024-11-23 12:14:20|44.62|44.57|44.6|44.55|44.64|44.59|44.6|44.55|10
1732364070000|2024-11-23 12:14:30|44.61|44.56|44.68|44.63|44.68|44.63|44.61|44.56|9
1732364080000|2024-11-23 12:14:40|44.69|44.64|44.65|44.6|44.7|44.65|44.6|44.55|15
1732364090000|2024-11-23 12:14:50|44.66|44.61|44.64|44.59|44.67|44.62|44.64|44.59|7
1732364100000|2024-11-23 12:15:00|44.65|44.6|44.58|44.53|44.66|44.61|44.56|44.51|17
1732364110000|2024-11-23 12:15:10|44.59|44.54|44.58|44.53|44.59|44.54|44.57|44.52|12
1732364120000|2024-11-23 12:15:20|44.59|44.54|44.59|44.54|44.61|44.56|44.59|44.54|7
1732364130000|2024-11-23 12:15:30|44.6|44.55|44.6|44.55|44.6|44.55|44.59|44.54|11
1732364140000|2024-11-23 12:15:40|44.59|44.54|44.61|44.56|44.61|44.56|44.56|44.51|13
1732364150000|2024-11-23 12:15:50|44.62|44.57|44.56|44.51|44.62|44.57|44.56|44.51|5
1732364160000|2024-11-23 12:16:00|44.6|44.55|44.51|44.46|44.61|44.56|44.51|44.46|16
1732364170000|2024-11-23 12:16:10|44.5|44.45|44.55|44.5|44.55|44.5|44.46|44.41|12
1732364180000|2024-11-23 12:16:20|44.56|44.51|44.57|44.52|44.57|44.52|44.54|44.49|8
1732364190000|2024-11-23 12:16:30|44.58|44.53|44.65|44.6|44.65|44.6|44.57|44.52|14
1732364200000|2024-11-23 12:16:40|44.64|44.59|44.65|44.6|44.65|44.6|44.62|44.57|14
1732364210000|2024-11-23 12:16:50|44.64|44.59|44.75|44.7|44.75|44.7|44.59|44.54|13
1732364220000|2024-11-23 12:17:00|44.74|44.69|44.71|44.66|44.78|44.73|44.71|44.66|11
1732364230000|2024-11-23 12:17:10|44.7|44.65|44.75|44.7|44.75|44.7|44.7|44.65|11
1732364240000|2024-11-23 12:17:20|44.74|44.69|44.7|44.65|44.74|44.69|44.7|44.65|6
1732364250000|2024-11-23 12:17:30|44.71|44.66|44.58|44.53|44.73|44.68|44.57|44.52|16
1732364260000|2024-11-23 12:17:40|44.57|44.52|44.62|44.57|44.62|44.57|44.57|44.52|12
1732364270000|2024-11-23 12:17:50|44.61|44.56|44.59|44.54|44.62|44.57|44.59|44.54|11
1732364280000|2024-11-23 12:18:00|44.6|44.55|44.68|44.63|44.68|44.63|44.6|44.55|12
1732364290000|2024-11-23 12:18:10|44.67|44.62|44.77|44.72|44.77|44.72|44.67|44.62|14
1732364300000|2024-11-23 12:18:20|44.78|44.73|44.78|44.73|44.79|44.74|44.77|44.72|9
1732364310000|2024-11-23 12:18:30|44.79|44.74|44.76|44.71|44.79|44.74|44.74|44.69|8
1732364320000|2024-11-23 12:18:40|44.77|44.72|44.74|44.69|44.77|44.72|44.74|44.69|12
1732364330000|2024-11-23 12:18:50|44.73|44.68|44.83|44.78|44.83|44.78|44.73|44.68|12
1732364340000|2024-11-23 12:19:00|44.82|44.77|44.72|44.67|44.82|44.77|44.7|44.65|10
1732364350000|2024-11-23 12:19:10|44.73|44.68|44.78|44.73|44.78|44.73|44.72|44.67|10
1732364360000|2024-11-23 12:19:20|44.77|44.72|44.67|44.62|44.77|44.72|44.66|44.61|13
1732364370000|2024-11-23 12:19:30|44.66|44.61|44.71|44.66|44.71|44.66|44.61|44.56|14
1732364380000|2024-11-23 12:19:40|44.7|44.65|44.72|44.67|44.72|44.67|44.69|44.64|7
1732364390000|2024-11-23 12:19:50|44.71|44.66|44.59|44.54|44.71|44.66|44.59|44.54|10
1732364400000|2024-11-23 12:20:00|44.58|44.53|44.59|44.54|44.61|44.56|44.57|44.52|14
1732364410000|2024-11-23 12:20:10|44.6|44.55|44.69|44.64|44.7|44.65|44.6|44.55|13
1732364420000|2024-11-23 12:20:20|44.68|44.63|44.63|44.58|44.69|44.64|44.63|44.58|13
1732364430000|2024-11-23 12:20:30|44.62|44.57|44.55|44.5|44.63|44.58|44.55|44.5|9
1732364440000|2024-11-23 12:20:40|44.53|44.48|44.45|44.4|44.53|44.48|44.45|44.4|11
1732364450000|2024-11-23 12:20:50|44.44|44.39|44.42|44.37|44.47|44.42|44.42|44.37|12
1732364460000|2024-11-23 12:21:00|44.41|44.36|44.4|44.35|44.43|44.38|44.4|44.35|10
1732364470000|2024-11-23 12:21:10|44.41|44.36|44.48|44.43|44.48|44.43|44.41|44.36|10
1732364480000|2024-11-23 12:21:20|44.47|44.42|44.54|44.49|44.54|44.49|44.46|44.41|7
1732364490000|2024-11-23 12:21:30|44.53|44.48|44.49|44.44|44.53|44.48|44.49|44.44|7
1732364500000|2024-11-23 12:21:40|44.5|44.45|44.52|44.47|44.52|44.47|44.49|44.44|5
1732364510000|2024-11-23 12:21:50|44.53|44.48|44.6|44.55|44.6|44.55|44.53|44.48|10
1732364520000|2024-11-23 12:22:00|44.59|44.54|44.53|44.48|44.59|44.54|44.53|44.48|6
1732364530000|2024-11-23 12:22:10|44.52|44.47|44.52|44.47|44.53|44.48|44.51|44.46|7
1732364540000|2024-11-23 12:22:20|44.53|44.48|44.55|44.5|44.55|44.5|44.52|44.47|9
1732364550000|2024-11-23 12:22:30|44.54|44.49|44.54|44.49|44.54|44.49|44.52|44.47|7
1732364560000|2024-11-23 12:22:40|44.53|44.48|44.51|44.46|44.56|44.51|44.51|44.46|9
1732364570000|2024-11-23 12:22:50|44.46|44.41|44.45|44.4|44.48|44.43|44.43|44.38|12
1732364580000|2024-11-23 12:23:00|44.44|44.39|44.46|44.41|44.52|44.47|44.44|44.39|12
1732364590000|2024-11-23 12:23:10|44.45|44.4|44.47|44.42|44.47|44.42|44.45|44.4|10
1732364600000|2024-11-23 12:23:20|44.46|44.41|44.47|44.42|44.48|44.43|44.46|44.41|6
1732364610000|2024-11-23 12:23:30|44.48|44.43|44.44|44.39|44.48|44.43|44.44|44.39|11
1732364620000|2024-11-23 12:23:40|44.43|44.38|44.36|44.31|44.43|44.38|44.36|44.31|9
1732364630000|2024-11-23 12:23:50|44.35|44.3|44.35|44.3|44.36|44.31|44.34|44.29|7
1732364640000|2024-11-23 12:24:00|44.33|44.28|44.3|44.25|44.33|44.28|44.29|44.24|7
1732364650000|2024-11-23 12:24:10|44.31|44.26|44.3|44.25|44.31|44.26|44.29|44.24|8
1732364660000|2024-11-23 12:24:20|44.29|44.24|44.28|44.23|44.29|44.24|44.27|44.22|8
1732364670000|2024-11-23 12:24:30|44.29|44.24|44.27|44.22|44.29|44.24|44.27|44.22|3
1732364680000|2024-11-23 12:24:40|44.26|44.21|44.24|44.19|44.26|44.21|44.24|44.19|7
1732364690000|2024-11-23 12:24:50|44.22|44.17|44.22|44.17|44.23|44.18|44.21|44.16|13
1732364700000|2024-11-23 12:25:00|44.23|44.18|44.25|44.2|44.25|44.2|44.23|44.18|9
1732364710000|2024-11-23 12:25:10|44.29|44.24|44.26|44.21|44.29|44.24|44.25|44.2|6
1732364720000|2024-11-23 12:25:20|44.27|44.22|44.26|44.21|44.27|44.22|44.25|44.2|8
1732364730000|2024-11-23 12:25:30|44.27|44.22|44.27|44.22|44.27|44.22|44.27|44.22|1
1732364740000|2024-11-23 12:25:40|44.26|44.21|44.27|44.22|44.27|44.22|44.26|44.21|4
1732364750000|2024-11-23 12:25:50|44.26|44.21|44.23|44.18|44.26|44.21|44.23|44.18|6
1732364760000|2024-11-23 12:26:00|44.22|44.17|44.21|44.16|44.22|44.17|44.21|44.16|6
1732364770000|2024-11-23 12:26:10|44.2|44.15|44.18|44.13|44.2|44.15|44.17|44.12|6
1732364780000|2024-11-23 12:26:20|44.17|44.12|44.12|44.07|44.18|44.13|44.11|44.06|8
1732364790000|2024-11-23 12:26:30|44.13|44.08|44.14|44.09|44.14|44.09|44.12|44.07|8
1732364800000|2024-11-23 12:26:40|44.15|44.1|44.11|44.06|44.15|44.1|44.11|44.06|5
1732364810000|2024-11-23 12:26:50|44.1|44.05|44.07|44.02|44.11|44.06|44.07|44.02|9
1732364820000|2024-11-23 12:27:00|44.08|44.03|44.1|44.05|44.11|44.06|44.08|44.03|8
1732364830000|2024-11-23 12:27:10|44.11|44.06|44.14|44.09|44.18|44.13|44.11|44.06|9
1732364840000|2024-11-23 12:27:20|44.13|44.08|44.12|44.07|44.13|44.08|44.12|44.07|2
1732364850000|2024-11-23 12:27:30|44.11|44.06|44.08|44.03|44.11|44.06|44.06|44.01|13
1732364860000|2024-11-23 12:27:40|44.09|44.04|44.1|44.05|44.1|44.05|44.07|44.02|10
1732364870000|2024-11-23 12:27:50|44.09|44.04|44.08|44.03|44.1|44.05|44.08|44.03|4
1732364880000|2024-11-23 12:28:00|44.09|44.04|44.01|43.96|44.09|44.04|44|43.95|16
1732364890000|2024-11-23 12:28:10|44.02|43.97|44.03|43.98|44.03|43.98|44.02|43.97|8
1732364900000|2024-11-23 12:28:20|44.02|43.97|44.04|43.99|44.04|43.99|44.02|43.97|5
1732364910000|2024-11-23 12:28:30|44.02|43.97|44.03|43.98|44.03|43.98|44.01|43.96|7
1732364920000|2024-11-23 12:28:40|44.04|43.99|44.02|43.97|44.04|43.99|44.02|43.97|7
1732364930000|2024-11-23 12:28:50|44.03|43.98|44|43.95|44.03|43.98|43.99|43.94|5
1732364940000|2024-11-23 12:29:00|44.01|43.96|44.02|43.97|44.02|43.97|44|43.95|5
1732364950000|2024-11-23 12:29:10|44.04|43.99|44.02|43.97|44.11|44.06|44.01|43.96|14
1732364960000|2024-11-23 12:29:20|44.01|43.96|44.04|43.99|44.04|43.99|44.01|43.96|4
1732364970000|2024-11-23 12:29:30|44.07|44.02|44.11|44.06|44.11|44.06|44.07|44.02|7
1732364980000|2024-11-23 12:29:40|44.1|44.05|44.07|44.02|44.11|44.06|44.07|44.02|9
1732364990000|2024-11-23 12:29:50|44.08|44.03|44.05|44|44.09|44.04|44.05|44|9
1732365000000|2024-11-23 12:30:00|44.04|43.99|44.06|44.01|44.06|44.01|44.02|43.97|11
1732365010000|2024-11-23 12:30:10|44.08|44.03|44.1|44.05|44.13|44.08|44.07|44.02|15
1732365020000|2024-11-23 12:30:20|44.09|44.04|44.1|44.05|44.11|44.06|44.09|44.04|7
1732365030000|2024-11-23 12:30:30|44.11|44.06|44.12|44.07|44.12|44.07|44.08|44.03|8
1732365040000|2024-11-23 12:30:40|44.11|44.06|44.09|44.04|44.12|44.07|44.08|44.03|7
1732365050000|2024-11-23 12:30:50|44.1|44.05|44.11|44.06|44.11|44.06|44.1|44.05|2
1732365060000|2024-11-23 12:31:00|44.1|44.05|43.89|43.84|44.1|44.05|43.88|43.83|14
1732365070000|2024-11-23 12:31:10|43.88|43.83|43.83|43.78|43.88|43.83|43.83|43.78|16
1732365080000|2024-11-23 12:31:20|43.84|43.79|43.72|43.67|43.85|43.8|43.7|43.65|15
1732365090000|2024-11-23 12:31:30|43.73|43.68|43.7|43.65|43.73|43.68|43.67|43.62|10
1732365100000|2024-11-23 12:31:40|43.71|43.66|43.82|43.77|43.82|43.77|43.71|43.66|15
1732365110000|2024-11-23 12:31:50|43.84|43.79|43.82|43.77|43.84|43.79|43.82|43.77|7
1732365120000|2024-11-23 12:32:00|43.83|43.78|43.81|43.76|43.83|43.78|43.77|43.72|12
1732365130000|2024-11-23 12:32:10|43.79|43.74|43.87|43.82|43.87|43.82|43.79|43.74|8
1732365140000|2024-11-23 12:32:20|43.86|43.81|43.89|43.84|43.9|43.85|43.85|43.8|8
1732365150000|2024-11-23 12:32:30|43.88|43.83|43.8|43.75|43.88|43.83|43.79|43.74|13
1732365160000|2024-11-23 12:32:40|43.81|43.76|43.91|43.86|43.91|43.86|43.81|43.76|12
1732365170000|2024-11-23 12:32:50|43.92|43.87|43.92|43.87|43.97|43.92|43.92|43.87|10
1732365180000|2024-11-23 12:33:00|43.93|43.88|44.01|43.96|44.04|43.99|43.93|43.88|14
1732365190000|2024-11-23 12:33:10|44.03|43.98|44.15|44.1|44.15|44.1|44.03|43.98|14
1732365200000|2024-11-23 12:33:20|44.14|44.09|44.05|44|44.15|44.1|44.03|43.98|12
1732365210000|2024-11-23 12:33:30|44.06|44.01|44.06|44.01|44.06|44.01|44.05|44|3
1732365220000|2024-11-23 12:33:40|44.07|44.02|44.09|44.04|44.1|44.05|44.06|44.01|7
1732365230000|2024-11-23 12:33:50|44.08|44.03|44.12|44.07|44.13|44.08|44.08|44.03|11
1732365240000|2024-11-23 12:34:00|44.09|44.04|44.08|44.03|44.09|44.04|44.05|44|15
1732365250000|2024-11-23 12:34:10|44.07|44.02|44.35|44.3|44.35|44.3|44.07|44.02|17
1732365260000|2024-11-23 12:34:20|44.36|44.31|44.39|44.34|44.41|44.36|44.35|44.3|15
1732365270000|2024-11-23 12:34:30|44.38|44.33|44.28|44.23|44.38|44.33|44.28|44.23|11
1732365280000|2024-11-23 12:34:40|44.29|44.24|44.28|44.23|44.3|44.25|44.28|44.23|10
1732365290000|2024-11-23 12:34:50|44.27|44.22|44.28|44.23|44.28|44.23|44.21|44.16|11
1732365300000|2024-11-23 12:35:00|44.29|44.24|44.2|44.15|44.3|44.25|44.2|44.15|12
1732365310000|2024-11-23 12:35:10|44.22|44.17|44.31|44.26|44.31|44.26|44.22|44.17|15
1732365320000|2024-11-23 12:35:20|44.32|44.27|44.32|44.27|44.35|44.3|44.31|44.26|10
1732365330000|2024-11-23 12:35:30|44.31|44.26|44.17|44.12|44.31|44.26|44.17|44.12|10
1732365340000|2024-11-23 12:35:40|44.18|44.13|44.19|44.14|44.19|44.14|44.18|44.13|4
1732365350000|2024-11-23 12:35:50|44.18|44.13|44.19|44.14|44.19|44.14|44.18|44.13|10
1732365360000|2024-11-23 12:36:00|44.18|44.13|44.13|44.08|44.18|44.13|44.11|44.06|12
1732365370000|2024-11-23 12:36:10|44.12|44.07|44.17|44.12|44.17|44.12|44.11|44.06|13
1732365380000|2024-11-23 12:36:20|44.19|44.14|44.18|44.13|44.21|44.16|44.15|44.1|16
1732365390000|2024-11-23 12:36:30|44.17|44.12|44.08|44.03|44.17|44.12|44.08|44.03|7
1732365400000|2024-11-23 12:36:40|44.09|44.04|44.1|44.05|44.1|44.05|44.06|44.01|8
1732365410000|2024-11-23 12:36:50|44.09|44.04|44.07|44.02|44.11|44.06|44.07|44.02|10
1732365420000|2024-11-23 12:37:00|44.06|44.01|44.04|43.99|44.06|44.01|44.04|43.99|3
1732365430000|2024-11-23 12:37:10|44.03|43.98|44.03|43.98|44.04|43.99|44.02|43.97|9
1732365440000|2024-11-23 12:37:20|44.02|43.97|44.03|43.98|44.05|44|44.02|43.97|7
1732365450000|2024-11-23 12:37:30|44.04|43.99|44.12|44.07|44.12|44.07|44.04|43.99|9
1732365460000|2024-11-23 12:37:40|44.11|44.06|44.12|44.07|44.13|44.08|44.11|44.06|8
1732365470000|2024-11-23 12:37:50|44.11|44.06|44.14|44.09|44.14|44.09|44.08|44.03|9
1732365480000|2024-11-23 12:38:00|44.13|44.08|44.25|44.2|44.25|44.2|44.13|44.08|17
1732365490000|2024-11-23 12:38:10|44.23|44.18|44.15|44.1|44.23|44.18|44.15|44.1|11
1732365500000|2024-11-23 12:38:20|44.14|44.09|44.15|44.1|44.15|44.1|44.14|44.09|6
1732365510000|2024-11-23 12:38:30|44.16|44.11|44.17|44.12|44.17|44.12|44.16|44.11|2
1732365520000|2024-11-23 12:38:40|44.16|44.11|44.1|44.05|44.16|44.11|44.1|44.05|10
1732365530000|2024-11-23 12:38:50|44.09|44.04|44.15|44.1|44.15|44.1|44.09|44.04|10
1732365540000|2024-11-23 12:39:00|44.16|44.11|44.24|44.19|44.26|44.21|44.16|44.11|15
1732365550000|2024-11-23 12:39:10|44.25|44.2|44.17|44.12|44.25|44.2|44.17|44.12|12
1732365560000|2024-11-23 12:39:20|44.16|44.11|44.18|44.13|44.2|44.15|44.15|44.1|10
1732365570000|2024-11-23 12:39:30|44.17|44.12|44.16|44.11|44.17|44.12|44.15|44.1|16
1732365580000|2024-11-23 12:39:40|44.15|44.1|44.15|44.1|44.16|44.11|44.14|44.09|7
1732365590000|2024-11-23 12:39:50|44.16|44.11|44.08|44.03|44.16|44.11|44.07|44.02|10
1732365600000|2024-11-23 12:40:00|44.09|44.04|44.1|44.05|44.12|44.07|44.09|44.04|6
1732365610000|2024-11-23 12:40:10|44.09|44.04|44.07|44.02|44.09|44.04|44.05|44|7
1732365620000|2024-11-23 12:40:20|44.06|44.01|44.09|44.04|44.11|44.06|44.06|44.01|10
1732365630000|2024-11-23 12:40:30|44.07|44.02|44.06|44.01|44.07|44.02|44.05|44|8
1732365640000|2024-11-23 12:40:40|44.05|44|44.07|44.02|44.07|44.02|44.05|44|13
1732365650000|2024-11-23 12:40:50|44.06|44.01|44.02|43.97|44.06|44.01|44.02|43.97|7
1732365660000|2024-11-23 12:41:00|44|43.95|43.97|43.92|44|43.95|43.97|43.92|4
1732365670000|2024-11-23 12:41:10|43.98|43.93|43.95|43.9|43.99|43.94|43.95|43.9|13
1732365680000|2024-11-23 12:41:20|43.96|43.91|44.04|43.99|44.06|44.01|43.96|43.91|13
1732365690000|2024-11-23 12:41:30|44.03|43.98|43.96|43.91|44.04|43.99|43.96|43.91|10
1732365700000|2024-11-23 12:41:40|43.97|43.92|43.95|43.9|43.97|43.92|43.95|43.9|5
1732365710000|2024-11-23 12:41:50|43.96|43.91|43.91|43.86|43.96|43.91|43.91|43.86|6
1732365720000|2024-11-23 12:42:00|43.89|43.84|43.88|43.83|43.89|43.84|43.86|43.81|10
1732365730000|2024-11-23 12:42:10|43.87|43.82|43.89|43.84|43.9|43.85|43.86|43.81|17
1732365740000|2024-11-23 12:42:20|43.9|43.85|43.98|43.93|43.98|43.93|43.9|43.85|7
1732365750000|2024-11-23 12:42:30|43.97|43.92|43.94|43.89|43.97|43.92|43.93|43.88|13
1732365760000|2024-11-23 12:42:40|43.95|43.9|43.94|43.89|43.95|43.9|43.93|43.88|8
1732365770000|2024-11-23 12:42:50|43.93|43.88|43.95|43.9|43.95|43.9|43.9|43.85|16
1732365780000|2024-11-23 12:43:00|43.92|43.87|43.88|43.83|43.92|43.87|43.88|43.83|6
1732365790000|2024-11-23 12:43:10|43.87|43.82|43.87|43.82|43.88|43.83|43.87|43.82|3
1732365800000|2024-11-23 12:43:20|43.86|43.81|43.95|43.9|43.96|43.91|43.85|43.8|15
1732365810000|2024-11-23 12:43:30|43.98|43.93|43.92|43.87|43.99|43.94|43.92|43.87|7
1732365820000|2024-11-23 12:43:40|43.93|43.88|44.01|43.96|44.01|43.96|43.93|43.88|9
1732365830000|2024-11-23 12:43:50|44|43.95|44.02|43.97|44.03|43.98|43.95|43.9|15
1732365840000|2024-11-23 12:44:00|43.99|43.94|44|43.95|44|43.95|43.95|43.9|10
1732365850000|2024-11-23 12:44:10|44.01|43.96|43.92|43.87|44.01|43.96|43.92|43.87|9
1732365860000|2024-11-23 12:44:20|43.9|43.85|43.84|43.79|43.9|43.85|43.84|43.79|14
1732365870000|2024-11-23 12:44:30|43.83|43.78|43.81|43.76|43.84|43.79|43.81|43.76|11
1732365880000|2024-11-23 12:44:40|43.82|43.77|43.81|43.76|43.84|43.79|43.81|43.76|5
1732365890000|2024-11-23 12:44:50|43.82|43.77|43.85|43.8|43.85|43.8|43.82|43.77|10
1732365900000|2024-11-23 12:45:00|43.86|43.81|43.95|43.9|43.95|43.9|43.86|43.81|16
1732365910000|2024-11-23 12:45:10|43.94|43.89|43.89|43.84|43.95|43.9|43.88|43.83|9
1732365920000|2024-11-23 12:45:20|43.88|43.83|43.8|43.75|43.88|43.83|43.78|43.73|9
1732365930000|2024-11-23 12:45:30|43.81|43.76|43.8|43.75|43.82|43.77|43.79|43.74|8
1732365940000|2024-11-23 12:45:40|43.79|43.74|43.86|43.81|43.86|43.81|43.79|43.74|7
1732365950000|2024-11-23 12:45:50|43.87|43.82|43.85|43.8|43.87|43.82|43.84|43.79|9
1732365960000|2024-11-23 12:46:00|43.84|43.79|43.8|43.75|43.84|43.79|43.78|43.73|9
1732365970000|2024-11-23 12:46:10|43.79|43.74|43.71|43.66|43.79|43.74|43.71|43.66|12
1732365980000|2024-11-23 12:46:20|43.7|43.65|43.72|43.67|43.72|43.67|43.7|43.65|9
1732365990000|2024-11-23 12:46:30|43.71|43.66|43.75|43.7|43.75|43.7|43.71|43.66|10
1732366000000|2024-11-23 12:46:40|43.72|43.67|43.62|43.57|43.72|43.67|43.62|43.57|9
1732366010000|2024-11-23 12:46:50|43.61|43.56|43.61|43.56|43.61|43.56|43.58|43.53|14
1732366020000|2024-11-23 12:47:00|43.62|43.57|43.63|43.58|43.64|43.59|43.61|43.56|10
1732366030000|2024-11-23 12:47:10|43.62|43.57|43.61|43.56|43.62|43.57|43.61|43.56|2
1732366040000|2024-11-23 12:47:20|43.62|43.57|43.65|43.6|43.67|43.62|43.62|43.57|11
1732366050000|2024-11-23 12:47:30|43.66|43.61|43.62|43.57|43.66|43.61|43.61|43.56|13
1732366060000|2024-11-23 12:47:40|43.61|43.56|43.64|43.59|43.65|43.6|43.59|43.54|14
1732366070000|2024-11-23 12:47:50|43.63|43.58|43.4|43.35|43.63|43.58|43.39|43.34|18
1732366080000|2024-11-23 12:48:00|43.43|43.38|43.41|43.36|43.45|43.4|43.41|43.36|12
1732366090000|2024-11-23 12:48:10|43.42|43.37|43.39|43.34|43.42|43.37|43.38|43.33|13
1732366100000|2024-11-23 12:48:20|43.38|43.33|43.44|43.39|43.44|43.39|43.38|43.33|9
1732366110000|2024-11-23 12:48:30|43.45|43.4|43.51|43.46|43.52|43.47|43.45|43.4|8
1732366120000|2024-11-23 12:48:40|43.52|43.47|43.56|43.51|43.56|43.51|43.51|43.46|12
1732366130000|2024-11-23 12:48:50|43.55|43.5|43.64|43.59|43.69|43.64|43.55|43.5|19
1732366140000|2024-11-23 12:49:00|43.65|43.6|43.66|43.61|43.66|43.61|43.63|43.58|10
1732366150000|2024-11-23 12:49:10|43.65|43.6|43.65|43.6|43.66|43.61|43.63|43.58|6
1732366160000|2024-11-23 12:49:20|43.62|43.57|43.64|43.59|43.64|43.59|43.61|43.56|8
1732366170000|2024-11-23 12:49:30|43.63|43.58|43.54|43.49|43.63|43.58|43.53|43.48|16
1732366180000|2024-11-23 12:49:40|43.55|43.5|43.57|43.52|43.58|43.53|43.54|43.49|9
1732366190000|2024-11-23 12:49:50|43.56|43.51|43.54|43.49|43.56|43.51|43.52|43.47|6
1732366200000|2024-11-23 12:50:00|43.57|43.52|43.56|43.51|43.6|43.55|43.56|43.51|11
1732366210000|2024-11-23 12:50:10|43.57|43.52|43.54|43.49|43.62|43.57|43.54|43.49|14
1732366220000|2024-11-23 12:50:20|43.55|43.5|43.54|43.49|43.55|43.5|43.53|43.48|6
1732366230000|2024-11-23 12:50:30|43.57|43.52|43.55|43.5|43.6|43.55|43.55|43.5|11
1732366240000|2024-11-23 12:50:40|43.54|43.49|43.49|43.44|43.55|43.5|43.46|43.41|15
1732366250000|2024-11-23 12:50:50|43.48|43.43|43.51|43.46|43.51|43.46|43.48|43.43|9
1732366260000|2024-11-23 12:51:00|43.52|43.47|43.65|43.6|43.66|43.61|43.52|43.47|17
1732366270000|2024-11-23 12:51:10|43.64|43.59|43.58|43.53|43.64|43.59|43.58|43.53|7
1732366280000|2024-11-23 12:51:20|43.57|43.52|43.6|43.55|43.6|43.55|43.56|43.51|9
1732366290000|2024-11-23 12:51:30|43.61|43.56|43.62|43.57|43.63|43.58|43.6|43.55|8
1732366300000|2024-11-23 12:51:40|43.63|43.58|43.58|43.53|43.63|43.58|43.58|43.53|7
1732366310000|2024-11-23 12:51:50|43.59|43.54|43.57|43.52|43.59|43.54|43.55|43.5|9
1732366320000|2024-11-23 12:52:00|43.58|43.53|43.63|43.58|43.63|43.58|43.57|43.52|8
1732366330000|2024-11-23 12:52:10|43.62|43.57|43.64|43.59|43.64|43.59|43.61|43.56|13
1732366340000|2024-11-23 12:52:20|43.63|43.58|43.65|43.6|43.68|43.63|43.63|43.58|12
1732366350000|2024-11-23 12:52:30|43.66|43.61|43.63|43.58|43.66|43.61|43.59|43.54|12
1732366360000|2024-11-23 12:52:40|43.61|43.56|43.57|43.52|43.62|43.57|43.57|43.52|11
1732366370000|2024-11-23 12:52:50|43.56|43.51|43.57|43.52|43.58|43.53|43.55|43.5|7
1732366380000|2024-11-23 12:53:00|43.56|43.51|43.58|43.53|43.59|43.54|43.53|43.48|13
1732366390000|2024-11-23 12:53:10|43.59|43.54|43.56|43.51|43.59|43.54|43.56|43.51|8
1732366400000|2024-11-23 12:53:20|43.57|43.52|43.58|43.53|43.59|43.54|43.57|43.52|6
1732366410000|2024-11-23 12:53:30|43.57|43.52|43.62|43.57|43.63|43.58|43.57|43.52|8
1732366420000|2024-11-23 12:53:40|43.63|43.58|43.63|43.58|43.64|43.59|43.62|43.57|7
1732366430000|2024-11-23 12:53:50|43.64|43.59|43.57|43.52|43.64|43.59|43.56|43.51|10
1732366440000|2024-11-23 12:54:00|43.56|43.51|43.62|43.57|43.62|43.57|43.55|43.5|9
1732366450000|2024-11-23 12:54:10|43.61|43.56|43.62|43.57|43.63|43.58|43.59|43.54|8
1732366460000|2024-11-23 12:54:20|43.61|43.56|43.6|43.55|43.61|43.56|43.59|43.54|8
1732366470000|2024-11-23 12:54:30|43.59|43.54|43.57|43.52|43.61|43.56|43.57|43.52|10
1732366480000|2024-11-23 12:54:40|43.58|43.53|43.56|43.51|43.58|43.53|43.56|43.51|5
1732366490000|2024-11-23 12:54:50|43.55|43.5|43.72|43.67|43.72|43.67|43.53|43.48|12
1732366500000|2024-11-23 12:55:00|43.73|43.68|43.64|43.59|43.74|43.69|43.64|43.59|17
1732366510000|2024-11-23 12:55:10|43.63|43.58|43.62|43.57|43.63|43.58|43.59|43.54|9
1732366520000|2024-11-23 12:55:20|43.64|43.59|43.65|43.6|43.65|43.6|43.63|43.58|4
1732366530000|2024-11-23 12:55:30|43.66|43.61|43.69|43.64|43.7|43.65|43.66|43.61|6
1732366540000|2024-11-23 12:55:40|43.7|43.65|43.68|43.63|43.71|43.66|43.68|43.63|5
1732366550000|2024-11-23 12:55:50|43.67|43.62|43.58|43.53|43.69|43.64|43.58|43.53|12
1732366560000|2024-11-23 12:56:00|43.59|43.54|43.66|43.61|43.68|43.63|43.59|43.54|17
1732366570000|2024-11-23 12:56:10|43.67|43.62|43.63|43.58|43.68|43.63|43.63|43.58|10
1732366580000|2024-11-23 12:56:20|43.64|43.59|43.61|43.56|43.64|43.59|43.61|43.56|4
1732366590000|2024-11-23 12:56:30|43.59|43.54|43.57|43.52|43.59|43.54|43.57|43.52|11
1732366600000|2024-11-23 12:56:40|43.58|43.53|43.58|43.53|43.58|43.53|43.56|43.51|5
1732366610000|2024-11-23 12:56:50|43.59|43.54|43.64|43.59|43.65|43.6|43.59|43.54|7
1732366620000|2024-11-23 12:57:00|43.66|43.61|43.71|43.66|43.72|43.67|43.66|43.61|12
1732366630000|2024-11-23 12:57:10|43.73|43.68|43.83|43.78|43.84|43.79|43.73|43.68|13
1732366640000|2024-11-23 12:57:20|43.84|43.79|43.82|43.77|43.84|43.79|43.76|43.71|11
1732366650000|2024-11-23 12:57:30|43.81|43.76|43.87|43.82|43.87|43.82|43.81|43.76|7
1732366660000|2024-11-23 12:57:40|43.86|43.81|43.88|43.83|43.88|43.83|43.85|43.8|7
1732366670000|2024-11-23 12:57:50|43.89|43.84|43.94|43.89|43.94|43.89|43.88|43.83|12
1732366680000|2024-11-23 12:58:00|43.96|43.91|44.07|44.02|44.11|44.06|43.96|43.91|20
1732366690000|2024-11-23 12:58:10|44.06|44.01|44.05|44|44.1|44.05|44.05|44|12
1732366700000|2024-11-23 12:58:20|44.04|43.99|44.03|43.98|44.04|43.99|44.03|43.98|2
1732366710000|2024-11-23 12:58:30|44.04|43.99|44.09|44.04|44.09|44.04|44.04|43.99|14
1732366720000|2024-11-23 12:58:40|44.08|44.03|44.09|44.04|44.09|44.04|44.04|43.99|10
1732366730000|2024-11-23 12:58:50|44.08|44.03|44.08|44.03|44.08|44.03|44.07|44.02|3
1732366740000|2024-11-23 12:59:00|44.13|44.08|44.28|44.23|44.28|44.23|44.13|44.08|12
1732366750000|2024-11-23 12:59:10|44.29|44.24|44.26|44.21|44.3|44.25|44.26|44.21|14
1732366760000|2024-11-23 12:59:20|44.24|44.19|44.29|44.24|44.3|44.25|44.23|44.18|13
1732366770000|2024-11-23 12:59:30|44.3|44.25|44.24|44.19|44.3|44.25|44.23|44.18|5
1732366780000|2024-11-23 12:59:40|44.23|44.18|44.23|44.18|44.24|44.19|44.23|44.18|5
1732366790000|2024-11-23 12:59:50|44.21|44.16|44.12|44.07|44.22|44.17|44.11|44.06|16
1732366800000|2024-11-23 13:00:00|44.13|44.08|44.11|44.06|44.13|44.08|44.1|44.05|7
1732366810000|2024-11-23 13:00:10|44.09|44.04|43.85|43.8|44.09|44.04|43.84|43.79|18
1732366820000|2024-11-23 13:00:20|43.82|43.77|43.85|43.8|43.85|43.8|43.82|43.77|8
1732366830000|2024-11-23 13:00:30|43.84|43.79|43.82|43.77|43.86|43.81|43.81|43.76|11
1732366840000|2024-11-23 13:00:40|43.83|43.78|43.85|43.8|43.85|43.8|43.82|43.77|9
1732366850000|2024-11-23 13:00:50|43.86|43.81|43.84|43.79|43.86|43.81|43.83|43.78|7
1732366860000|2024-11-23 13:01:00|43.83|43.78|43.69|43.64|43.84|43.79|43.69|43.64|15
1732366870000|2024-11-23 13:01:10|43.68|43.63|43.72|43.67|43.74|43.69|43.68|43.63|10
1732366880000|2024-11-23 13:01:20|43.74|43.69|43.82|43.77|43.82|43.77|43.74|43.69|12
1732366890000|2024-11-23 13:01:30|43.81|43.76|43.73|43.68|43.81|43.76|43.73|43.68|8
1732366900000|2024-11-23 13:01:40|43.72|43.67|43.83|43.78|43.83|43.78|43.71|43.66|12
1732366910000|2024-11-23 13:01:50|43.84|43.79|43.83|43.78|43.84|43.79|43.82|43.77|8
1732366920000|2024-11-23 13:02:00|43.84|43.79|43.85|43.8|43.86|43.81|43.8|43.75|17
1732366930000|2024-11-23 13:02:10|43.86|43.81|43.86|43.81|43.89|43.84|43.84|43.79|11
1732366940000|2024-11-23 13:02:20|43.85|43.8|44.03|43.98|44.03|43.98|43.85|43.8|12
1732366950000|2024-11-23 13:02:30|44.06|44.01|43.9|43.85|44.06|44.01|43.89|43.84|14
1732366960000|2024-11-23 13:02:40|43.91|43.86|43.91|43.86|43.91|43.86|43.87|43.82|12
1732366970000|2024-11-23 13:02:50|43.9|43.85|43.78|43.73|43.9|43.85|43.78|43.73|14
1732366980000|2024-11-23 13:03:00|43.72|43.67|43.72|43.67|43.73|43.68|43.71|43.66|9
1732366990000|2024-11-23 13:03:10|43.71|43.66|43.69|43.64|43.71|43.66|43.69|43.64|5
1732367000000|2024-11-23 13:03:20|43.7|43.65|43.72|43.67|43.72|43.67|43.69|43.64|7
1732367010000|2024-11-23 13:03:30|43.71|43.66|43.72|43.67|43.72|43.67|43.69|43.64|8
1732367020000|2024-11-23 13:03:40|43.71|43.66|43.65|43.6|43.71|43.66|43.65|43.6|10
1732367030000|2024-11-23 13:03:50|43.64|43.59|43.66|43.61|43.66|43.61|43.64|43.59|9
1732367040000|2024-11-23 13:04:00|43.65|43.6|43.57|43.52|43.65|43.6|43.56|43.51|8
1732367050000|2024-11-23 13:04:10|43.58|43.53|43.57|43.52|43.58|43.53|43.56|43.51|10
1732367060000|2024-11-23 13:04:20|43.58|43.53|43.57|43.52|43.59|43.54|43.57|43.52|10
1732367070000|2024-11-23 13:04:30|43.58|43.53|43.57|43.52|43.59|43.54|43.57|43.52|8
1732367080000|2024-11-23 13:04:40|43.56|43.51|43.44|43.39|43.56|43.51|43.44|43.39|13
1732367090000|2024-11-23 13:04:50|43.45|43.4|43.46|43.41|43.47|43.42|43.44|43.39|13
1732367100000|2024-11-23 13:05:00|43.47|43.42|43.52|43.47|43.52|43.47|43.47|43.42|10
1732367110000|2024-11-23 13:05:10|43.51|43.46|43.51|43.46|43.53|43.48|43.51|43.46|5
1732367120000|2024-11-23 13:05:20|43.52|43.47|43.44|43.39|43.52|43.47|43.43|43.38|11
1732367130000|2024-11-23 13:05:30|43.47|43.42|43.49|43.44|43.49|43.44|43.47|43.42|7
1732367140000|2024-11-23 13:05:40|43.48|43.43|43.46|43.41|43.48|43.43|43.45|43.4|5
1732367150000|2024-11-23 13:05:50|43.45|43.4|43.42|43.37|43.46|43.41|43.42|43.37|11
1732367160000|2024-11-23 13:06:00|43.41|43.36|43.44|43.39|43.44|43.39|43.41|43.36|8
1732367170000|2024-11-23 13:06:10|43.45|43.4|43.46|43.41|43.49|43.44|43.45|43.4|12
1732367180000|2024-11-23 13:06:20|43.45|43.4|43.46|43.41|43.49|43.44|43.43|43.38|9
1732367190000|2024-11-23 13:06:30|43.47|43.42|43.5|43.45|43.5|43.45|43.45|43.4|11
1732367200000|2024-11-23 13:06:40|43.49|43.44|43.5|43.45|43.51|43.46|43.49|43.44|4
1732367210000|2024-11-23 13:06:50|43.49|43.44|43.5|43.45|43.5|43.45|43.48|43.43|8
1732367220000|2024-11-23 13:07:00|43.51|43.46|43.56|43.51|43.59|43.54|43.51|43.46|13
1732367230000|2024-11-23 13:07:10|43.57|43.52|43.55|43.5|43.58|43.53|43.54|43.49|8
1732367240000|2024-11-23 13:07:20|43.52|43.47|43.54|43.49|43.54|43.49|43.52|43.47|9
1732367250000|2024-11-23 13:07:30|43.53|43.48|43.5|43.45|43.53|43.48|43.49|43.44|11
1732367260000|2024-11-23 13:07:40|43.51|43.46|43.48|43.43|43.51|43.46|43.48|43.43|8
1732367270000|2024-11-23 13:07:50|43.47|43.42|43.57|43.52|43.58|43.53|43.47|43.42|11
1732367280000|2024-11-23 13:08:00|43.58|43.53|43.56|43.51|43.58|43.53|43.53|43.48|7
1732367290000|2024-11-23 13:08:10|43.58|43.53|43.58|43.53|43.59|43.54|43.57|43.52|5
1732367300000|2024-11-23 13:08:20|43.59|43.54|43.54|43.49|43.64|43.59|43.53|43.48|15
1732367310000|2024-11-23 13:08:30|43.55|43.5|43.64|43.59|43.64|43.59|43.53|43.48|10
1732367320000|2024-11-23 13:08:40|43.63|43.58|43.62|43.57|43.64|43.59|43.62|43.57|4
1732367330000|2024-11-23 13:08:50|43.61|43.56|43.57|43.52|43.62|43.57|43.57|43.52|8
1732367340000|2024-11-23 13:09:00|43.56|43.51|43.52|43.47|43.56|43.51|43.52|43.47|6
1732367350000|2024-11-23 13:09:10|43.51|43.46|43.49|43.44|43.51|43.46|43.48|43.43|9
1732367360000|2024-11-23 13:09:20|43.48|43.43|43.47|43.42|43.49|43.44|43.47|43.42|8
1732367370000|2024-11-23 13:09:30|43.46|43.41|43.52|43.47|43.54|43.49|43.46|43.41|11
1732367380000|2024-11-23 13:09:40|43.51|43.46|43.59|43.54|43.59|43.54|43.51|43.46|9
1732367390000|2024-11-23 13:09:50|43.58|43.53|43.56|43.51|43.58|43.53|43.56|43.51|9
1732367400000|2024-11-23 13:10:00|43.58|43.53|43.58|43.53|43.6|43.55|43.55|43.5|10
1732367410000|2024-11-23 13:10:10|43.57|43.52|43.61|43.56|43.64|43.59|43.57|43.52|13
1732367420000|2024-11-23 13:10:20|43.62|43.57|43.58|43.53|43.63|43.58|43.58|43.53|7
1732367430000|2024-11-23 13:10:30|43.59|43.54|43.61|43.56|43.61|43.56|43.58|43.53|9
1732367440000|2024-11-23 13:10:40|43.63|43.58|43.66|43.61|43.7|43.65|43.62|43.57|11
1732367450000|2024-11-23 13:10:50|43.67|43.62|43.64|43.59|43.68|43.63|43.63|43.58|13
1732367460000|2024-11-23 13:11:00|43.65|43.6|43.72|43.67|43.72|43.67|43.65|43.6|8
1732367470000|2024-11-23 13:11:10|43.7|43.65|43.72|43.67|43.76|43.71|43.67|43.62|16
1732367480000|2024-11-23 13:11:20|43.69|43.64|43.59|43.54|43.69|43.64|43.59|43.54|12
1732367490000|2024-11-23 13:11:30|43.6|43.55|43.58|43.53|43.62|43.57|43.58|43.53|9
1732367500000|2024-11-23 13:11:40|43.59|43.54|43.58|43.53|43.59|43.54|43.57|43.52|6
1732367510000|2024-11-23 13:11:50|43.59|43.54|43.56|43.51|43.6|43.55|43.55|43.5|10
1732367520000|2024-11-23 13:12:00|43.55|43.5|43.49|43.44|43.56|43.51|43.46|43.41|11
1732367530000|2024-11-23 13:12:10|43.48|43.43|43.54|43.49|43.54|43.49|43.48|43.43|12
1732367540000|2024-11-23 13:12:20|43.55|43.5|43.68|43.63|43.69|43.64|43.54|43.49|13
1732367550000|2024-11-23 13:12:30|43.69|43.64|43.69|43.64|43.7|43.65|43.67|43.62|9
1732367560000|2024-11-23 13:12:40|43.7|43.65|43.7|43.65|43.7|43.65|43.68|43.63|7
1732367570000|2024-11-23 13:12:50|43.69|43.64|43.78|43.73|43.79|43.74|43.69|43.64|14
1732367580000|2024-11-23 13:13:00|43.74|43.69|43.69|43.64|43.75|43.7|43.69|43.64|9
1732367590000|2024-11-23 13:13:10|43.7|43.65|43.68|43.63|43.71|43.66|43.68|43.63|10
1732367600000|2024-11-23 13:13:20|43.64|43.59|43.58|43.53|43.64|43.59|43.55|43.5|15
1732367610000|2024-11-23 13:13:30|43.57|43.52|43.56|43.51|43.57|43.52|43.56|43.51|4
1732367620000|2024-11-23 13:13:40|43.55|43.5|43.49|43.44|43.55|43.5|43.48|43.43|15
1732367630000|2024-11-23 13:13:50|43.51|43.46|43.54|43.49|43.54|43.49|43.5|43.45|13
1732367640000|2024-11-23 13:14:00|43.52|43.47|43.47|43.42|43.54|43.49|43.47|43.42|13
1732367650000|2024-11-23 13:14:10|43.48|43.43|43.52|43.47|43.54|43.49|43.47|43.42|12
1732367660000|2024-11-23 13:14:20|43.53|43.48|43.53|43.48|43.54|43.49|43.52|43.47|11
1732367670000|2024-11-23 13:14:30|43.54|43.49|43.53|43.48|43.55|43.5|43.51|43.46|5
1732367680000|2024-11-23 13:14:40|43.54|43.49|43.53|43.48|43.56|43.51|43.51|43.46|12
1732367690000|2024-11-23 13:14:50|43.54|43.49|43.52|43.47|43.55|43.5|43.52|43.47|4
1732367700000|2024-11-23 13:15:00|43.51|43.46|43.6|43.55|43.6|43.55|43.49|43.44|15
1732367710000|2024-11-23 13:15:10|43.59|43.54|43.6|43.55|43.61|43.56|43.59|43.54|6
1732367720000|2024-11-23 13:15:20|43.61|43.56|43.61|43.56|43.62|43.57|43.61|43.56|5
1732367730000|2024-11-23 13:15:30|43.6|43.55|43.58|43.53|43.65|43.6|43.58|43.53|14
1732367740000|2024-11-23 13:15:40|43.59|43.54|43.56|43.51|43.6|43.55|43.54|43.49|9
1732367750000|2024-11-23 13:15:50|43.57|43.52|43.63|43.58|43.64|43.59|43.57|43.52|12
1732367760000|2024-11-23 13:16:00|43.64|43.59|43.67|43.62|43.69|43.64|43.64|43.59|13
1732367770000|2024-11-23 13:16:10|43.68|43.63|43.73|43.68|43.76|43.71|43.68|43.63|13
1732367780000|2024-11-23 13:16:20|43.75|43.7|43.75|43.7|43.75|43.7|43.75|43.7|1
1732367790000|2024-11-23 13:16:30|43.76|43.71|43.86|43.81|43.87|43.82|43.76|43.71|20
1732367800000|2024-11-23 13:16:40|43.87|43.82|43.82|43.77|43.87|43.82|43.8|43.75|8
1732367810000|2024-11-23 13:16:50|43.84|43.79|43.9|43.85|43.91|43.86|43.83|43.78|13
1732367820000|2024-11-23 13:17:00|43.93|43.88|44.04|43.99|44.06|44.01|43.93|43.88|14
1732367830000|2024-11-23 13:17:10|44.05|44|44.01|43.96|44.06|44.01|44.01|43.96|13
1732367840000|2024-11-23 13:17:20|44.02|43.97|44.07|44.02|44.07|44.02|44.02|43.97|10
1732367850000|2024-11-23 13:17:30|44.08|44.03|44.07|44.02|44.11|44.06|44.07|44.02|9
1732367860000|2024-11-23 13:17:40|44.08|44.03|44.12|44.07|44.13|44.08|44.06|44.01|13
1732367870000|2024-11-23 13:17:50|44.13|44.08|44.13|44.08|44.13|44.08|44.12|44.07|5
1732367880000|2024-11-23 13:18:00|44.12|44.07|44.1|44.05|44.12|44.07|44.05|44|11
1732367890000|2024-11-23 13:18:10|44.09|44.04|44.07|44.02|44.09|44.04|44.07|44.02|5
1732367900000|2024-11-23 13:18:20|44.03|43.98|44.04|43.99|44.06|44.01|43.99|43.94|11
1732367910000|2024-11-23 13:18:30|44.02|43.97|43.99|43.94|44.02|43.97|43.96|43.91|10
1732367920000|2024-11-23 13:18:40|44.01|43.96|44.06|44.01|44.07|44.02|44.01|43.96|13
1732367930000|2024-11-23 13:18:50|44.07|44.02|44.07|44.02|44.11|44.06|44.06|44.01|13
1732367940000|2024-11-23 13:19:00|44.1|44.05|44.08|44.03|44.12|44.07|44.08|44.03|9
1732367950000|2024-11-23 13:19:10|44.07|44.02|44.03|43.98|44.07|44.02|44.02|43.97|6
1732367960000|2024-11-23 13:19:20|44.04|43.99|44|43.95|44.04|43.99|44|43.95|8
1732367970000|2024-11-23 13:19:30|44.03|43.98|43.99|43.94|44.06|44.01|43.99|43.94|8
1732367980000|2024-11-23 13:19:40|43.98|43.93|43.96|43.91|43.98|43.93|43.96|43.91|7
1732367990000|2024-11-23 13:19:50|43.97|43.92|43.97|43.92|43.97|43.92|43.96|43.91|5
1732368000000|2024-11-23 13:20:00|43.96|43.91|43.91|43.86|43.96|43.91|43.91|43.86|5
1732368010000|2024-11-23 13:20:10|43.9|43.85|43.98|43.93|43.98|43.93|43.89|43.84|9
1732368020000|2024-11-23 13:20:20|43.99|43.94|43.99|43.94|43.99|43.94|43.98|43.93|3
1732368030000|2024-11-23 13:20:30|44.01|43.96|44.05|44|44.05|44|44.01|43.96|15
1732368040000|2024-11-23 13:20:40|44.06|44.01|43.97|43.92|44.08|44.03|43.96|43.91|13
1732368050000|2024-11-23 13:20:50|43.95|43.9|43.82|43.77|43.95|43.9|43.82|43.77|14
1732368060000|2024-11-23 13:21:00|43.83|43.78|43.83|43.78|43.84|43.79|43.83|43.78|3
1732368070000|2024-11-23 13:21:10|43.84|43.79|43.96|43.91|43.96|43.91|43.84|43.79|7
1732368080000|2024-11-23 13:21:20|43.95|43.9|43.96|43.91|44|43.95|43.95|43.9|8
1732368090000|2024-11-23 13:21:30|43.95|43.9|43.91|43.86|43.95|43.9|43.9|43.85|9
1732368100000|2024-11-23 13:21:40|43.9|43.85|43.84|43.79|43.91|43.86|43.84|43.79|12
1732368110000|2024-11-23 13:21:50|43.83|43.78|43.82|43.77|43.86|43.81|43.81|43.76|7
1732368120000|2024-11-23 13:22:00|43.81|43.76|43.72|43.67|43.82|43.77|43.7|43.65|14
1732368130000|2024-11-23 13:22:10|43.74|43.69|43.78|43.73|43.78|43.73|43.74|43.69|14
1732368140000|2024-11-23 13:22:20|43.76|43.71|43.75|43.7|43.78|43.73|43.73|43.68|8
1732368150000|2024-11-23 13:22:30|43.76|43.71|43.91|43.86|43.91|43.86|43.76|43.71|20
1732368160000|2024-11-23 13:22:40|43.9|43.85|43.86|43.81|43.91|43.86|43.86|43.81|6
1732368170000|2024-11-23 13:22:50|43.85|43.8|43.94|43.89|43.94|43.89|43.85|43.8|11
1732368180000|2024-11-23 13:23:00|43.96|43.91|44|43.95|44|43.95|43.94|43.89|8
1732368190000|2024-11-23 13:23:10|43.99|43.94|44.06|44.01|44.06|44.01|43.98|43.93|16
1732368200000|2024-11-23 13:23:20|44.05|44|44.07|44.02|44.07|44.02|44|43.95|14
1732368210000|2024-11-23 13:23:30|44.08|44.03|44.14|44.09|44.14|44.09|44.05|44|12
1732368220000|2024-11-23 13:23:40|44.15|44.1|44.19|44.14|44.2|44.15|44.15|44.1|11
1732368230000|2024-11-23 13:23:50|44.2|44.15|44.15|44.1|44.21|44.16|44.14|44.09|15
1732368240000|2024-11-23 13:24:00|44.14|44.09|44.2|44.15|44.2|44.15|44.13|44.08|14
1732368250000|2024-11-23 13:24:10|44.21|44.16|44.26|44.21|44.26|44.21|44.21|44.16|6
1732368260000|2024-11-23 13:24:20|44.27|44.22|44.29|44.24|44.3|44.25|44.27|44.22|7
1732368270000|2024-11-23 13:24:30|44.3|44.25|44.24|44.19|44.31|44.26|44.23|44.18|16
1732368280000|2024-11-23 13:24:40|44.25|44.2|44.29|44.24|44.29|44.24|44.19|44.14|11
1732368290000|2024-11-23 13:24:50|44.28|44.23|44.35|44.3|44.35|44.3|44.26|44.21|16
1732368300000|2024-11-23 13:25:00|44.34|44.29|44.26|44.21|44.34|44.29|44.25|44.2|13
1732368310000|2024-11-23 13:25:10|44.27|44.22|44.33|44.28|44.33|44.28|44.27|44.22|12
1732368320000|2024-11-23 13:25:20|44.32|44.27|44.36|44.31|44.36|44.31|44.32|44.27|12
1732368330000|2024-11-23 13:25:30|44.35|44.3|44.37|44.32|44.37|44.32|44.34|44.29|11
1732368340000|2024-11-23 13:25:40|44.36|44.31|44.31|44.26|44.36|44.31|44.3|44.25|16
1732368350000|2024-11-23 13:25:50|44.32|44.27|44.4|44.35|44.41|44.36|44.32|44.27|9
1732368360000|2024-11-23 13:26:00|44.41|44.36|44.41|44.36|44.41|44.36|44.4|44.35|5
1732368370000|2024-11-23 13:26:10|44.4|44.35|44.36|44.31|44.4|44.35|44.35|44.3|7
1732368380000|2024-11-23 13:26:20|44.35|44.3|44.4|44.35|44.41|44.36|44.35|44.3|7
1732368390000|2024-11-23 13:26:30|44.39|44.34|44.39|44.34|44.41|44.36|44.38|44.33|11
1732368400000|2024-11-23 13:26:40|44.38|44.33|44.38|44.33|44.39|44.34|44.37|44.32|9
1732368410000|2024-11-23 13:26:50|44.36|44.31|44.36|44.31|44.36|44.31|44.33|44.28|4
1732368420000|2024-11-23 13:27:00|44.37|44.32|44.41|44.36|44.41|44.36|44.35|44.3|9
1732368430000|2024-11-23 13:27:10|44.4|44.35|44.43|44.38|44.43|44.38|44.4|44.35|6
1732368440000|2024-11-23 13:27:20|44.44|44.39|44.48|44.43|44.48|44.43|44.44|44.39|7
1732368450000|2024-11-23 13:27:30|44.47|44.42|44.47|44.42|44.49|44.44|44.47|44.42|7
1732368460000|2024-11-23 13:27:40|44.48|44.43|44.48|44.43|44.5|44.45|44.47|44.42|6
1732368470000|2024-11-23 13:27:50|44.49|44.44|44.49|44.44|44.49|44.44|44.47|44.42|7
1732368480000|2024-11-23 13:28:00|44.48|44.43|44.37|44.32|44.48|44.43|44.36|44.31|12
1732368490000|2024-11-23 13:28:10|44.38|44.33|44.38|44.33|44.39|44.34|44.37|44.32|7
1732368500000|2024-11-23 13:28:20|44.4|44.35|44.29|44.24|44.41|44.36|44.27|44.22|13
1732368510000|2024-11-23 13:28:30|44.28|44.23|44.28|44.23|44.29|44.24|44.28|44.23|5
1732368520000|2024-11-23 13:28:40|44.29|44.24|44.33|44.28|44.34|44.29|44.29|44.24|8
1732368530000|2024-11-23 13:28:50|44.32|44.27|44.24|44.19|44.33|44.28|44.24|44.19|16
1732368540000|2024-11-23 13:29:00|44.21|44.16|44.28|44.23|44.28|44.23|44.21|44.16|7
1732368550000|2024-11-23 13:29:10|44.29|44.24|44.16|44.11|44.29|44.24|44.14|44.09|13
1732368560000|2024-11-23 13:29:20|44.15|44.1|44.23|44.18|44.23|44.18|44.15|44.1|10
1732368570000|2024-11-23 13:29:30|44.21|44.16|44.21|44.16|44.22|44.17|44.2|44.15|11
1732368580000|2024-11-23 13:29:40|44.22|44.17|44.22|44.17|44.25|44.2|44.2|44.15|11
1732368590000|2024-11-23 13:29:50|44.24|44.19|44.27|44.22|44.29|44.24|44.22|44.17|16
1732368600000|2024-11-23 13:30:00|44.26|44.21|44.26|44.21|44.32|44.27|44.26|44.21|15
1732368610000|2024-11-23 13:30:10|44.25|44.2|44.13|44.08|44.25|44.2|44.13|44.08|13
1732368620000|2024-11-23 13:30:20|44.14|44.09|44.17|44.12|44.17|44.12|44.14|44.09|8
1732368630000|2024-11-23 13:30:30|44.2|44.15|44.29|44.24|44.3|44.25|44.2|44.15|8
1732368640000|2024-11-23 13:30:40|44.28|44.23|44.25|44.2|44.28|44.23|44.25|44.2|3
1732368650000|2024-11-23 13:30:50|44.27|44.22|44.29|44.24|44.3|44.25|44.26|44.21|8
1732368660000|2024-11-23 13:31:00|44.3|44.25|44.25|44.2|44.3|44.25|44.25|44.2|6
1732368670000|2024-11-23 13:31:10|44.24|44.19|44.08|44.03|44.24|44.19|44.08|44.03|11
1732368680000|2024-11-23 13:31:20|44.09|44.04|44.15|44.1|44.15|44.1|44.09|44.04|10
1732368690000|2024-11-23 13:31:30|44.16|44.11|44.16|44.11|44.18|44.13|44.16|44.11|5
1732368700000|2024-11-23 13:31:40|44.19|44.14|44.19|44.14|44.2|44.15|44.18|44.13|9
1732368710000|2024-11-23 13:31:50|44.18|44.13|44.14|44.09|44.19|44.14|44.12|44.07|10
1732368720000|2024-11-23 13:32:00|44.15|44.1|44.24|44.19|44.3|44.25|44.15|44.1|18
1732368730000|2024-11-23 13:32:10|44.25|44.2|44.12|44.07|44.25|44.2|44.12|44.07|8
1732368740000|2024-11-23 13:32:20|44.13|44.08|44.11|44.06|44.13|44.08|44.09|44.04|12
1732368750000|2024-11-23 13:32:30|44.12|44.07|44.13|44.08|44.14|44.09|44.12|44.07|8
1732368760000|2024-11-23 13:32:40|44.14|44.09|44.16|44.11|44.16|44.11|44.12|44.07|14
1732368770000|2024-11-23 13:32:50|44.18|44.13|44.22|44.17|44.22|44.17|44.14|44.09|17
1732368780000|2024-11-23 13:33:00|44.23|44.18|44.16|44.11|44.23|44.18|44.16|44.11|9
1732368790000|2024-11-23 13:33:10|44.15|44.1|44.14|44.09|44.15|44.1|44.1|44.05|11
1732368800000|2024-11-23 13:33:20|44.13|44.08|44.15|44.1|44.16|44.11|44.12|44.07|11
1732368810000|2024-11-23 13:33:30|44.16|44.11|44.19|44.14|44.19|44.14|44.1|44.05|16
1732368820000|2024-11-23 13:33:40|44.2|44.15|44.29|44.24|44.29|44.24|44.2|44.15|11
1732368830000|2024-11-23 13:33:50|44.3|44.25|44.25|44.2|44.3|44.25|44.25|44.2|9
1732368840000|2024-11-23 13:34:00|44.26|44.21|44.17|44.12|44.26|44.21|44.13|44.08|17
1732368850000|2024-11-23 13:34:10|44.19|44.14|44.16|44.11|44.2|44.15|44.15|44.1|15
1732368860000|2024-11-23 13:34:20|44.17|44.12|44.14|44.09|44.18|44.13|44.14|44.09|5
1732368870000|2024-11-23 13:34:30|44.15|44.1|44.16|44.11|44.16|44.11|44.14|44.09|8
1732368880000|2024-11-23 13:34:40|44.15|44.1|44.15|44.1|44.16|44.11|44.15|44.1|5
1732368890000|2024-11-23 13:34:50|44.16|44.11|44.16|44.11|44.19|44.14|44.16|44.11|7
1732368900000|2024-11-23 13:35:00|44.15|44.1|44.13|44.08|44.15|44.1|44.06|44.01|16
1732368910000|2024-11-23 13:35:10|44.14|44.09|44.14|44.09|44.15|44.1|44.14|44.09|9
1732368920000|2024-11-23 13:35:20|44.12|44.07|44.18|44.13|44.18|44.13|44.12|44.07|11
1732368930000|2024-11-23 13:35:30|44.17|44.12|44.15|44.1|44.19|44.14|44.15|44.1|5
1732368940000|2024-11-23 13:35:40|44.14|44.09|44.16|44.11|44.18|44.13|44.14|44.09|8
1732368950000|2024-11-23 13:35:50|44.17|44.12|44.14|44.09|44.17|44.12|44.14|44.09|4
1732368960000|2024-11-23 13:36:00|44.13|44.08|44.13|44.08|44.13|44.08|44.11|44.06|9
1732368970000|2024-11-23 13:36:10|44.12|44.07|44.1|44.05|44.14|44.09|44.1|44.05|11
1732368980000|2024-11-23 13:36:20|44.12|44.07|44.11|44.06|44.13|44.08|44.11|44.06|10
1732368990000|2024-11-23 13:36:30|44.12|44.07|44.03|43.98|44.12|44.07|44.02|43.97|11
1732369000000|2024-11-23 13:36:40|44.04|43.99|44.08|44.03|44.08|44.03|44.04|43.99|8
1732369010000|2024-11-23 13:36:50|44.09|44.04|44.12|44.07|44.12|44.07|44.09|44.04|6
1732369020000|2024-11-23 13:37:00|44.13|44.08|44.08|44.03|44.13|44.08|44.08|44.03|5
1732369030000|2024-11-23 13:37:10|44.07|44.02|44.08|44.03|44.08|44.03|44.07|44.02|4
1732369040000|2024-11-23 13:37:20|44.09|44.04|44.13|44.08|44.14|44.09|44.09|44.04|8
1732369050000|2024-11-23 13:37:30|44.12|44.07|44.05|44|44.12|44.07|44.05|44|7
1732369060000|2024-11-23 13:37:40|44.04|43.99|43.99|43.94|44.04|43.99|43.99|43.94|9
1732369070000|2024-11-23 13:37:50|44|43.95|44|43.95|44|43.95|43.99|43.94|7
1732369080000|2024-11-23 13:38:00|43.99|43.94|43.95|43.9|43.99|43.94|43.95|43.9|9
1732369090000|2024-11-23 13:38:10|43.94|43.89|43.95|43.9|43.96|43.91|43.94|43.89|6
1732369100000|2024-11-23 13:38:20|43.94|43.89|43.91|43.86|43.94|43.89|43.88|43.83|11
1732369110000|2024-11-23 13:38:30|43.9|43.85|43.93|43.88|43.95|43.9|43.9|43.85|7
1732369120000|2024-11-23 13:38:40|43.94|43.89|44.01|43.96|44.01|43.96|43.94|43.89|6
1732369130000|2024-11-23 13:38:50|44.02|43.97|43.94|43.89|44.04|43.99|43.94|43.89|16
1732369140000|2024-11-23 13:39:00|43.93|43.88|43.93|43.88|43.93|43.88|43.91|43.86|5
1732369150000|2024-11-23 13:39:10|43.94|43.89|43.99|43.94|43.99|43.94|43.93|43.88|11
1732369160000|2024-11-23 13:39:20|43.98|43.93|44.03|43.98|44.04|43.99|43.98|43.93|13
1732369170000|2024-11-23 13:39:30|44.04|43.99|44.12|44.07|44.12|44.07|44.04|43.99|9
1732369180000|2024-11-23 13:39:40|44.11|44.06|44.05|44|44.11|44.06|44.05|44|6
1732369190000|2024-11-23 13:39:50|44.06|44.01|44.04|43.99|44.09|44.04|44.04|43.99|8
1732369200000|2024-11-23 13:40:00|44.05|44|43.98|43.93|44.05|44|43.96|43.91|13
1732369210000|2024-11-23 13:40:10|43.99|43.94|43.95|43.9|43.99|43.94|43.91|43.86|15
1732369220000|2024-11-23 13:40:20|43.96|43.91|43.95|43.9|43.99|43.94|43.95|43.9|13
1732369230000|2024-11-23 13:40:30|43.94|43.89|43.93|43.88|43.95|43.9|43.93|43.88|4
1732369240000|2024-11-23 13:40:40|43.94|43.89|43.91|43.86|43.95|43.9|43.91|43.86|8
1732369250000|2024-11-23 13:40:50|43.9|43.85|43.89|43.84|43.9|43.85|43.89|43.84|2
1732369260000|2024-11-23 13:41:00|43.88|43.83|43.87|43.82|43.88|43.83|43.87|43.82|2
1732369270000|2024-11-23 13:41:10|43.88|43.83|43.88|43.83|43.89|43.84|43.88|43.83|5
1732369280000|2024-11-23 13:41:20|43.87|43.82|43.88|43.83|43.88|43.83|43.87|43.82|6
1732369290000|2024-11-23 13:41:30|43.91|43.86|43.94|43.89|43.94|43.89|43.91|43.86|4
1732369300000|2024-11-23 13:41:40|43.95|43.9|43.95|43.9|43.96|43.91|43.94|43.89|5
1732369310000|2024-11-23 13:41:50|43.96|43.91|43.88|43.83|43.96|43.91|43.88|43.83|8
1732369320000|2024-11-23 13:42:00|43.87|43.82|43.9|43.85|43.9|43.85|43.87|43.82|8
1732369330000|2024-11-23 13:42:10|43.89|43.84|43.9|43.85|43.91|43.86|43.88|43.83|8
1732369340000|2024-11-23 13:42:20|43.89|43.84|43.85|43.8|43.91|43.86|43.85|43.8|8
1732369350000|2024-11-23 13:42:30|43.86|43.81|43.89|43.84|43.89|43.84|43.86|43.81|5
1732369360000|2024-11-23 13:42:40|43.88|43.83|43.88|43.83|43.88|43.83|43.88|43.83|1
1732369370000|2024-11-23 13:42:50|43.89|43.84|43.88|43.83|43.89|43.84|43.88|43.83|2
1732369380000|2024-11-23 13:43:00|43.89|43.84|43.89|43.84|43.89|43.84|43.88|43.83|3
1732369390000|2024-11-23 13:43:10|43.86|43.81|43.86|43.81|43.86|43.81|43.84|43.79|7
1732369400000|2024-11-23 13:43:20|43.85|43.8|43.87|43.82|43.87|43.82|43.85|43.8|3
1732369410000|2024-11-23 13:43:30|43.88|43.83|43.95|43.9|43.95|43.9|43.88|43.83|8
1732369420000|2024-11-23 13:43:40|43.94|43.89|43.94|43.89|43.94|43.89|43.9|43.85|9
1732369430000|2024-11-23 13:43:50|43.95|43.9|43.97|43.92|44|43.95|43.95|43.9|10
1732369440000|2024-11-23 13:44:00|43.95|43.9|43.93|43.88|43.95|43.9|43.91|43.86|8
1732369450000|2024-11-23 13:44:10|43.94|43.89|43.96|43.91|43.97|43.92|43.94|43.89|5
1732369460000|2024-11-23 13:44:20|43.95|43.9|43.97|43.92|43.98|43.93|43.95|43.9|5
1732369470000|2024-11-23 13:44:30|43.98|43.93|44|43.95|44.03|43.98|43.97|43.92|10
1732369480000|2024-11-23 13:44:40|43.99|43.94|43.88|43.83|44|43.95|43.87|43.82|16
1732369490000|2024-11-23 13:44:50|43.89|43.84|43.9|43.85|43.93|43.88|43.89|43.84|8
1732369500000|2024-11-23 13:45:00|43.92|43.87|43.9|43.85|43.93|43.88|43.9|43.85|7
1732369510000|2024-11-23 13:45:10|43.91|43.86|43.92|43.87|43.97|43.92|43.91|43.86|16
1732369520000|2024-11-23 13:45:20|43.93|43.88|43.92|43.87|43.94|43.89|43.92|43.87|6
1732369530000|2024-11-23 13:45:30|43.93|43.88|43.94|43.89|43.95|43.9|43.93|43.88|5
1732369540000|2024-11-23 13:45:40|43.93|43.88|43.91|43.86|43.95|43.9|43.91|43.86|8
1732369550000|2024-11-23 13:45:50|43.92|43.87|43.92|43.87|43.92|43.87|43.9|43.85|8
1732369560000|2024-11-23 13:46:00|43.91|43.86|43.98|43.93|43.98|43.93|43.91|43.86|10
1732369570000|2024-11-23 13:46:10|43.99|43.94|43.97|43.92|43.99|43.94|43.96|43.91|8
1732369580000|2024-11-23 13:46:20|43.96|43.91|43.97|43.92|43.97|43.92|43.95|43.9|6
1732369590000|2024-11-23 13:46:30|43.96|43.91|43.91|43.86|43.96|43.91|43.91|43.86|11
1732369600000|2024-11-23 13:46:40|43.9|43.85|43.86|43.81|43.91|43.86|43.85|43.8|9
1732369610000|2024-11-23 13:46:50|43.87|43.82|43.89|43.84|43.89|43.84|43.86|43.81|9
1732369620000|2024-11-23 13:47:00|43.9|43.85|43.89|43.84|43.93|43.88|43.89|43.84|9
1732369630000|2024-11-23 13:47:10|43.9|43.85|43.92|43.87|43.92|43.87|43.89|43.84|7
1732369640000|2024-11-23 13:47:20|43.93|43.88|43.98|43.93|43.99|43.94|43.92|43.87|12
1732369650000|2024-11-23 13:47:30|43.99|43.94|43.97|43.92|43.99|43.94|43.97|43.92|5
1732369660000|2024-11-23 13:47:40|43.98|43.93|43.95|43.9|43.99|43.94|43.95|43.9|6
1732369670000|2024-11-23 13:47:50|43.94|43.89|43.9|43.85|43.94|43.89|43.9|43.85|8
1732369680000|2024-11-23 13:48:00|43.88|43.83|43.92|43.87|43.92|43.87|43.86|43.81|9
1732369690000|2024-11-23 13:48:10|43.91|43.86|43.92|43.87|43.93|43.88|43.91|43.86|4
1732369700000|2024-11-23 13:48:20|43.94|43.89|44.02|43.97|44.03|43.98|43.94|43.89|13
1732369710000|2024-11-23 13:48:30|44.03|43.98|43.97|43.92|44.03|43.98|43.95|43.9|7
1732369720000|2024-11-23 13:48:40|43.98|43.93|43.99|43.94|43.99|43.94|43.97|43.92|6
1732369730000|2024-11-23 13:48:50|44|43.95|43.97|43.92|44|43.95|43.97|43.92|7
1732369740000|2024-11-23 13:49:00|43.96|43.91|43.93|43.88|43.96|43.91|43.92|43.87|5
1732369750000|2024-11-23 13:49:10|43.94|43.89|43.95|43.9|43.95|43.9|43.91|43.86|12
1732369760000|2024-11-23 13:49:20|43.94|43.89|43.93|43.88|43.95|43.9|43.93|43.88|7
1732369770000|2024-11-23 13:49:30|43.92|43.87|43.86|43.81|43.92|43.87|43.86|43.81|7
1732369780000|2024-11-23 13:49:40|43.85|43.8|43.86|43.81|43.86|43.81|43.85|43.8|4
1732369790000|2024-11-23 13:49:50|43.87|43.82|43.86|43.81|43.88|43.83|43.85|43.8|10
1732369800000|2024-11-23 13:50:00|43.87|43.82|43.91|43.86|43.91|43.86|43.87|43.82|5
1732369810000|2024-11-23 13:50:10|43.89|43.84|43.88|43.83|43.91|43.86|43.87|43.82|8
1732369820000|2024-11-23 13:50:20|43.89|43.84|43.86|43.81|43.89|43.84|43.86|43.81|6
1732369840000|2024-11-23 13:50:40|43.87|43.82|43.86|43.81|43.89|43.84|43.86|43.81|15
1732369850000|2024-11-23 13:50:50|43.87|43.82|43.91|43.86|43.96|43.91|43.87|43.82|15
1732369860000|2024-11-23 13:51:00|43.92|43.87|43.92|43.87|43.92|43.87|43.91|43.86|7
1732369870000|2024-11-23 13:51:10|43.91|43.86|43.88|43.83|43.91|43.86|43.87|43.82|6
1732369880000|2024-11-23 13:51:20|43.87|43.82|43.86|43.81|43.87|43.82|43.86|43.81|2
1732369890000|2024-11-23 13:51:30|43.85|43.8|43.81|43.76|43.86|43.81|43.81|43.76|11
1732369900000|2024-11-23 13:51:40|43.8|43.75|43.82|43.77|43.82|43.77|43.8|43.75|7
1732369910000|2024-11-23 13:51:50|43.83|43.78|43.83|43.78|43.83|43.78|43.82|43.77|3
1732369920000|2024-11-23 13:52:00|43.82|43.77|43.71|43.66|43.82|43.77|43.7|43.65|8
1732369930000|2024-11-23 13:52:10|43.7|43.65|43.75|43.7|43.76|43.71|43.69|43.64|12
1732369940000|2024-11-23 13:52:20|43.74|43.69|43.73|43.68|43.76|43.71|43.73|43.68|9
1732369950000|2024-11-23 13:52:30|43.72|43.67|43.69|43.64|43.74|43.69|43.69|43.64|9
1732369960000|2024-11-23 13:52:40|43.7|43.65|43.69|43.64|43.7|43.65|43.69|43.64|4
1732369970000|2024-11-23 13:52:50|43.68|43.63|43.66|43.61|43.68|43.63|43.65|43.6|7
1732369980000|2024-11-23 13:53:00|43.65|43.6|43.65|43.6|43.66|43.61|43.64|43.59|5
1732369990000|2024-11-23 13:53:10|43.66|43.61|43.67|43.62|43.67|43.62|43.64|43.59|5
1732370000000|2024-11-23 13:53:20|43.66|43.61|43.66|43.61|43.66|43.61|43.65|43.6|3
1732370010000|2024-11-23 13:53:30|43.65|43.6|43.7|43.65|43.7|43.65|43.65|43.6|9
1732370020000|2024-11-23 13:53:40|43.71|43.66|43.72|43.67|43.72|43.67|43.71|43.66|4
1732370030000|2024-11-23 13:53:50|43.71|43.66|43.73|43.68|43.73|43.68|43.71|43.66|7
1732370040000|2024-11-23 13:54:00|43.74|43.69|43.82|43.77|43.82|43.77|43.74|43.69|8
1732370050000|2024-11-23 13:54:10|43.81|43.76|43.76|43.71|43.82|43.77|43.76|43.71|10
1732370060000|2024-11-23 13:54:20|43.77|43.72|43.85|43.8|43.86|43.81|43.77|43.72|11
1732370070000|2024-11-23 13:54:30|43.84|43.79|43.7|43.65|43.91|43.86|43.68|43.63|21
1732370080000|2024-11-23 13:54:40|43.71|43.66|43.72|43.67|43.73|43.68|43.71|43.66|10
1732370090000|2024-11-23 13:54:50|43.71|43.66|43.74|43.69|43.75|43.7|43.71|43.66|12
1732370100000|2024-11-23 13:55:00|43.75|43.7|43.81|43.76|43.82|43.77|43.75|43.7|9
1732370110000|2024-11-23 13:55:10|43.82|43.77|43.81|43.76|43.82|43.77|43.81|43.76|8
1732370120000|2024-11-23 13:55:20|43.8|43.75|43.76|43.71|43.8|43.75|43.76|43.71|8
1732370130000|2024-11-23 13:55:30|43.75|43.7|43.63|43.58|43.75|43.7|43.63|43.58|10
1732370140000|2024-11-23 13:55:40|43.62|43.57|43.64|43.59|43.67|43.62|43.61|43.56|11
1732370150000|2024-11-23 13:55:50|43.63|43.58|43.63|43.58|43.63|43.58|43.61|43.56|7
1732370160000|2024-11-23 13:56:00|43.65|43.6|43.64|43.59|43.65|43.6|43.62|43.57|10
1732370170000|2024-11-23 13:56:10|43.65|43.6|43.62|43.57|43.65|43.6|43.62|43.57|4
1732370180000|2024-11-23 13:56:20|43.61|43.56|43.64|43.59|43.64|43.59|43.61|43.56|4
1732370190000|2024-11-23 13:56:30|43.63|43.58|43.65|43.6|43.67|43.62|43.63|43.58|8
1732370200000|2024-11-23 13:56:40|43.66|43.61|43.65|43.6|43.66|43.61|43.64|43.59|10
1732370210000|2024-11-23 13:56:50|43.64|43.59|43.64|43.59|43.64|43.59|43.63|43.58|9
1732370220000|2024-11-23 13:57:00|43.63|43.58|43.68|43.63|43.71|43.66|43.63|43.58|15
1732370230000|2024-11-23 13:57:10|43.67|43.62|43.7|43.65|43.71|43.66|43.67|43.62|10
1732370240000|2024-11-23 13:57:20|43.71|43.66|43.75|43.7|43.76|43.71|43.7|43.65|10
1732370250000|2024-11-23 13:57:30|43.74|43.69|43.73|43.68|43.74|43.69|43.73|43.68|2
1732370260000|2024-11-23 13:57:40|43.74|43.69|43.7|43.65|43.75|43.7|43.7|43.65|6
1732370270000|2024-11-23 13:57:50|43.69|43.64|43.7|43.65|43.7|43.65|43.68|43.63|4
1732370280000|2024-11-23 13:58:00|43.72|43.67|43.84|43.79|43.84|43.79|43.72|43.67|14
1732370290000|2024-11-23 13:58:10|43.85|43.8|43.85|43.8|43.89|43.84|43.85|43.8|12
1732370300000|2024-11-23 13:58:20|43.86|43.81|43.88|43.83|43.88|43.83|43.84|43.79|10
1732370310000|2024-11-23 13:58:30|43.89|43.84|43.9|43.85|43.93|43.88|43.89|43.84|8
1732370320000|2024-11-23 13:58:40|43.92|43.87|43.89|43.84|43.93|43.88|43.88|43.83|14
1732370330000|2024-11-23 13:58:50|43.9|43.85|43.86|43.81|43.9|43.85|43.86|43.81|4
1732370340000|2024-11-23 13:59:00|43.87|43.82|43.9|43.85|43.91|43.86|43.87|43.82|7
1732370350000|2024-11-23 13:59:10|43.91|43.86|43.96|43.91|43.96|43.91|43.9|43.85|8
1732370360000|2024-11-23 13:59:20|43.99|43.94|44.03|43.98|44.06|44.01|43.99|43.94|11
1732370370000|2024-11-23 13:59:30|44.04|43.99|44.03|43.98|44.05|44|44.03|43.98|8
1732370380000|2024-11-23 13:59:40|44.02|43.97|44.02|43.97|44.02|43.97|44.02|43.97|1
1732370390000|2024-11-23 13:59:50|44.03|43.98|44.04|43.99|44.04|43.99|44.02|43.97|8
1732370400000|2024-11-23 14:00:00|44.05|44|44.03|43.98|44.06|44.01|44.02|43.97|9
1732370410000|2024-11-23 14:00:10|44.04|43.99|44.06|44.01|44.06|44.01|44.04|43.99|7
1732370420000|2024-11-23 14:00:20|44.07|44.02|44.1|44.05|44.1|44.05|44.06|44.01|8
1732370430000|2024-11-23 14:00:30|44.11|44.06|44.19|44.14|44.19|44.14|44.11|44.06|14
1732370440000|2024-11-23 14:00:40|44.2|44.15|44.18|44.13|44.2|44.15|44.16|44.11|8
1732370450000|2024-11-23 14:00:50|44.19|44.14|44.24|44.19|44.25|44.2|44.19|44.14|8
1732370460000|2024-11-23 14:01:00|44.25|44.2|44.17|44.12|44.25|44.2|44.17|44.12|13
1732370470000|2024-11-23 14:01:10|44.16|44.11|44.16|44.11|44.17|44.12|44.15|44.1|5
1732370480000|2024-11-23 14:01:20|44.12|44.07|44.09|44.04|44.12|44.07|44.08|44.03|8
1732370490000|2024-11-23 14:01:30|44.1|44.05|44.17|44.12|44.18|44.13|44.09|44.04|17
1732370500000|2024-11-23 14:01:40|44.16|44.11|44.16|44.11|44.17|44.12|44.15|44.1|9
1732370510000|2024-11-23 14:01:50|44.15|44.1|44.17|44.12|44.18|44.13|44.15|44.1|7
1732370520000|2024-11-23 14:02:00|44.18|44.13|44.21|44.16|44.21|44.16|44.18|44.13|7
1732370530000|2024-11-23 14:02:10|44.2|44.15|44.21|44.16|44.21|44.16|44.2|44.15|4
1732370540000|2024-11-23 14:02:20|44.2|44.15|44.2|44.15|44.2|44.15|44.12|44.07|17
1732370550000|2024-11-23 14:02:30|44.19|44.14|44.1|44.05|44.2|44.15|44.1|44.05|9
1732370560000|2024-11-23 14:02:40|44.11|44.06|44.14|44.09|44.15|44.1|44.11|44.06|7
1732370570000|2024-11-23 14:02:50|44.12|44.07|44.11|44.06|44.13|44.08|44.11|44.06|6
1732370580000|2024-11-23 14:03:00|44.12|44.07|44.09|44.04|44.13|44.08|44.09|44.04|13
1732370590000|2024-11-23 14:03:10|44.07|44.02|43.92|43.87|44.07|44.02|43.92|43.87|14
1732370600000|2024-11-23 14:03:20|43.91|43.86|43.9|43.85|43.93|43.88|43.88|43.83|13
1732370610000|2024-11-23 14:03:30|43.89|43.84|43.92|43.87|43.92|43.87|43.88|43.83|7
1732370620000|2024-11-23 14:03:40|43.93|43.88|43.96|43.91|43.96|43.91|43.9|43.85|12
1732370630000|2024-11-23 14:03:50|43.95|43.9|43.91|43.86|43.95|43.9|43.91|43.86|11
1732370640000|2024-11-23 14:04:00|43.89|43.84|43.97|43.92|44|43.95|43.89|43.84|13
1732370650000|2024-11-23 14:04:10|43.94|43.89|43.91|43.86|43.94|43.89|43.88|43.83|10
1732370660000|2024-11-23 14:04:20|43.93|43.88|43.94|43.89|43.96|43.91|43.93|43.88|10
1732370670000|2024-11-23 14:04:30|43.95|43.9|43.97|43.92|43.97|43.92|43.94|43.89|9
1732370680000|2024-11-23 14:04:40|43.98|43.93|44.02|43.97|44.03|43.98|43.97|43.92|9
1732370690000|2024-11-23 14:04:50|44.01|43.96|43.99|43.94|44.02|43.97|43.98|43.93|12
1732370700000|2024-11-23 14:05:00|44|43.95|44|43.95|44|43.95|43.99|43.94|3
1732370710000|2024-11-23 14:05:10|43.99|43.94|43.99|43.94|44|43.95|43.99|43.94|5
1732370720000|2024-11-23 14:05:20|43.98|43.93|43.93|43.88|44.01|43.96|43.93|43.88|10
1732370730000|2024-11-23 14:05:30|43.92|43.87|43.95|43.9|43.95|43.9|43.92|43.87|6
1732370740000|2024-11-23 14:05:40|43.96|43.91|44|43.95|44|43.95|43.96|43.91|6
1732370750000|2024-11-23 14:05:50|44.01|43.96|44.01|43.96|44.03|43.98|44|43.95|7
1732370760000|2024-11-23 14:06:00|44.02|43.97|44.13|44.08|44.13|44.08|44.02|43.97|15
1732370770000|2024-11-23 14:06:10|44.14|44.09|44.18|44.13|44.18|44.13|44.14|44.09|7
1732370780000|2024-11-23 14:06:20|44.17|44.12|44.21|44.16|44.21|44.16|44.17|44.12|5
1732370790000|2024-11-23 14:06:30|44.22|44.17|44.22|44.17|44.22|44.17|44.21|44.16|7
1732370800000|2024-11-23 14:06:40|44.23|44.18|44.28|44.23|44.28|44.23|44.22|44.17|11
1732370810000|2024-11-23 14:06:50|44.29|44.24|44.29|44.24|44.29|44.24|44.27|44.22|7
1732370820000|2024-11-23 14:07:00|44.3|44.25|44.4|44.35|44.42|44.37|44.29|44.24|14
1732370830000|2024-11-23 14:07:10|44.39|44.34|44.44|44.39|44.44|44.39|44.38|44.33|7
1732370840000|2024-11-23 14:07:20|44.45|44.4|44.66|44.61|44.66|44.61|44.45|44.4|18
1732370850000|2024-11-23 14:07:30|44.67|44.62|44.68|44.63|44.72|44.67|44.66|44.61|14
1732370860000|2024-11-23 14:07:40|44.66|44.61|44.69|44.64|44.69|44.64|44.61|44.56|17
1732370870000|2024-11-23 14:07:50|44.68|44.63|44.61|44.56|44.69|44.64|44.59|44.54|16
1732370880000|2024-11-23 14:08:00|44.62|44.57|44.65|44.6|44.65|44.6|44.6|44.55|14
1732370890000|2024-11-23 14:08:10|44.66|44.61|44.68|44.63|44.69|44.64|44.65|44.6|11
1732370900000|2024-11-23 14:08:20|44.69|44.64|44.61|44.56|44.69|44.64|44.6|44.55|10
1732370910000|2024-11-23 14:08:30|44.62|44.57|44.61|44.56|44.62|44.57|44.61|44.56|4
1732370920000|2024-11-23 14:08:40|44.62|44.57|44.65|44.6|44.67|44.62|44.61|44.56|9
1732370930000|2024-11-23 14:08:50|44.64|44.59|44.57|44.52|44.64|44.59|44.57|44.52|12
1732370940000|2024-11-23 14:09:00|44.58|44.53|44.53|44.48|44.58|44.53|44.52|44.47|11
1732370950000|2024-11-23 14:09:10|44.55|44.5|44.72|44.67|44.72|44.67|44.55|44.5|16
1732370960000|2024-11-23 14:09:20|44.73|44.68|44.69|44.64|44.76|44.71|44.69|44.64|10
1732370970000|2024-11-23 14:09:30|44.67|44.62|44.65|44.6|44.67|44.62|44.63|44.58|12
1732370980000|2024-11-23 14:09:40|44.66|44.61|44.64|44.59|44.66|44.61|44.64|44.59|7
1732370990000|2024-11-23 14:09:50|44.65|44.6|44.68|44.63|44.68|44.63|44.64|44.59|12
1732371000000|2024-11-23 14:10:00|44.67|44.62|44.64|44.59|44.68|44.63|44.63|44.58|10
1732371010000|2024-11-23 14:10:10|44.62|44.57|44.61|44.56|44.63|44.58|44.61|44.56|4
1732371020000|2024-11-23 14:10:20|44.62|44.57|44.62|44.57|44.64|44.59|44.61|44.56|6
1732371030000|2024-11-23 14:10:30|44.63|44.58|44.61|44.56|44.63|44.58|44.59|44.54|11
1732371040000|2024-11-23 14:10:40|44.6|44.55|44.5|44.45|44.6|44.55|44.5|44.45|11
1732371050000|2024-11-23 14:10:50|44.51|44.46|44.53|44.48|44.54|44.49|44.5|44.45|13
1732371060000|2024-11-23 14:11:00|44.54|44.49|44.53|44.48|44.6|44.55|44.53|44.48|11
1732371070000|2024-11-23 14:11:10|44.51|44.46|44.53|44.48|44.53|44.48|44.5|44.45|4
1732371080000|2024-11-23 14:11:20|44.52|44.47|44.38|44.33|44.52|44.47|44.38|44.33|12
1732371090000|2024-11-23 14:11:30|44.39|44.34|44.44|44.39|44.46|44.41|44.39|44.34|8
1732371100000|2024-11-23 14:11:40|44.43|44.38|44.44|44.39|44.44|44.39|44.43|44.38|2
1732371110000|2024-11-23 14:11:50|44.45|44.4|44.38|44.33|44.46|44.41|44.35|44.3|12
1732371120000|2024-11-23 14:12:00|44.36|44.31|44.42|44.37|44.43|44.38|44.35|44.3|13
1732371130000|2024-11-23 14:12:10|44.43|44.38|44.42|44.37|44.44|44.39|44.42|44.37|6
1732371140000|2024-11-23 14:12:20|44.41|44.36|44.41|44.36|44.44|44.39|44.41|44.36|4
1732371150000|2024-11-23 14:12:30|44.39|44.34|44.37|44.32|44.39|44.34|44.35|44.3|15
1732371160000|2024-11-23 14:12:40|44.35|44.3|44.31|44.26|44.35|44.3|44.31|44.26|10
1732371170000|2024-11-23 14:12:50|44.32|44.27|44.34|44.29|44.35|44.3|44.31|44.26|8
1732371180000|2024-11-23 14:13:00|44.33|44.28|44.34|44.29|44.34|44.29|44.33|44.28|10
1732371190000|2024-11-23 14:13:10|44.35|44.3|44.41|44.36|44.42|44.37|44.35|44.3|9
1732371200000|2024-11-23 14:13:20|44.42|44.37|44.41|44.36|44.42|44.37|44.39|44.34|5
1732371210000|2024-11-23 14:13:30|44.42|44.37|44.46|44.41|44.48|44.43|44.4|44.35|12
1732371220000|2024-11-23 14:13:40|44.45|44.4|44.48|44.43|44.5|44.45|44.44|44.39|16
1732371230000|2024-11-23 14:13:50|44.49|44.44|44.47|44.42|44.49|44.44|44.44|44.39|11
1732371240000|2024-11-23 14:14:00|44.46|44.41|44.53|44.48|44.53|44.48|44.46|44.41|10
1732371250000|2024-11-23 14:14:10|44.54|44.49|44.49|44.44|44.54|44.49|44.49|44.44|8
1732371260000|2024-11-23 14:14:20|44.5|44.45|44.37|44.32|44.5|44.45|44.36|44.31|11
1732371270000|2024-11-23 14:14:30|44.38|44.33|44.4|44.35|44.4|44.35|44.37|44.32|5
1732371280000|2024-11-23 14:14:40|44.41|44.36|44.44|44.39|44.44|44.39|44.4|44.35|7
1732371290000|2024-11-23 14:14:50|44.46|44.41|44.62|44.57|44.63|44.58|44.46|44.41|19
1732371300000|2024-11-23 14:15:00|44.63|44.58|44.55|44.5|44.7|44.65|44.55|44.5|18
1732371310000|2024-11-23 14:15:10|44.56|44.51|44.54|44.49|44.56|44.51|44.47|44.42|12
1732371320000|2024-11-23 14:15:20|44.55|44.5|44.43|44.38|44.55|44.5|44.36|44.31|18
1732371330000|2024-11-23 14:15:30|44.42|44.37|44.48|44.43|44.48|44.43|44.42|44.37|9
1732371340000|2024-11-23 14:15:40|44.47|44.42|44.41|44.36|44.48|44.43|44.41|44.36|15
1732371350000|2024-11-23 14:15:50|44.4|44.35|44.45|44.4|44.45|44.4|44.39|44.34|9
1732371360000|2024-11-23 14:16:00|44.46|44.41|44.57|44.52|44.57|44.52|44.46|44.41|15
1732371370000|2024-11-23 14:16:10|44.56|44.51|44.66|44.61|44.67|44.62|44.52|44.47|14
1732371380000|2024-11-23 14:16:20|44.65|44.6|44.64|44.59|44.7|44.65|44.57|44.52|18
1732371390000|2024-11-23 14:16:30|44.63|44.58|44.66|44.61|44.66|44.61|44.63|44.58|10
1732371400000|2024-11-23 14:16:40|44.65|44.6|44.64|44.59|44.66|44.61|44.62|44.57|11
1732371410000|2024-11-23 14:16:50|44.65|44.6|44.74|44.69|44.75|44.7|44.64|44.59|14
1732371420000|2024-11-23 14:17:00|44.73|44.68|44.88|44.83|44.88|44.83|44.73|44.68|16
1732371430000|2024-11-23 14:17:10|44.87|44.82|44.95|44.9|44.95|44.9|44.86|44.81|16
1732371440000|2024-11-23 14:17:20|44.98|44.93|45|44.95|45|44.95|44.94|44.89|16
1732371450000|2024-11-23 14:17:30|45.01|44.96|45.01|44.96|45.01|44.96|44.97|44.92|23
1732371460000|2024-11-23 14:17:40|45|44.95|45.04|44.99|45.08|45.03|44.98|44.93|13
1732371470000|2024-11-23 14:17:50|45.03|44.98|45.06|45.01|45.11|45.06|45.03|44.98|12
1732371480000|2024-11-23 14:18:00|45.04|44.99|45.11|45.06|45.13|45.08|45.04|44.99|15
1732371490000|2024-11-23 14:18:10|45.12|45.07|45.13|45.08|45.14|45.09|45.1|45.05|9
1732371500000|2024-11-23 14:18:20|45.14|45.09|45.06|45.01|45.15|45.1|45.06|45.01|11
1732371510000|2024-11-23 14:18:30|45.04|44.99|45.02|44.97|45.04|44.99|45|44.95|11
1732371520000|2024-11-23 14:18:40|45.03|44.98|45.2|45.15|45.2|45.15|45.03|44.98|17
1732371530000|2024-11-23 14:18:50|45.19|45.14|45.27|45.22|45.27|45.22|45.18|45.13|19
1732371540000|2024-11-23 14:19:00|45.29|45.24|45.25|45.2|45.34|45.29|45.25|45.2|12
1732371550000|2024-11-23 14:19:10|45.26|45.21|45.27|45.22|45.28|45.23|45.22|45.17|15
1732371560000|2024-11-23 14:19:20|45.26|45.21|45.37|45.32|45.37|45.32|45.26|45.21|19
1732371570000|2024-11-23 14:19:30|45.4|45.35|45.38|45.33|45.49|45.44|45.38|45.33|27
1732371580000|2024-11-23 14:19:40|45.39|45.34|45.4|45.35|45.44|45.39|45.39|45.34|11
1732371590000|2024-11-23 14:19:50|45.39|45.34|45.3|45.25|45.41|45.36|45.3|45.25|8
1732371600000|2024-11-23 14:20:00|45.31|45.26|45.39|45.34|45.4|45.35|45.28|45.23|17
1732371610000|2024-11-23 14:20:10|45.38|45.33|45.57|45.52|45.62|45.57|45.38|45.33|22
1732371620000|2024-11-23 14:20:20|45.58|45.53|45.71|45.66|45.71|45.66|45.56|45.51|21
1732371630000|2024-11-23 14:20:30|45.72|45.67|45.97|45.92|46.01|45.96|45.72|45.67|20
1732371640000|2024-11-23 14:20:40|45.96|45.91|46.15|46.1|46.15|46.1|45.89|45.84|26
1732371650000|2024-11-23 14:20:50|46.07|46.02|46.01|45.96|46.07|46.02|45.94|45.89|20
1732371660000|2024-11-23 14:21:00|45.99|45.94|46.32|46.27|46.32|46.27|45.94|45.89|23
1732371670000|2024-11-23 14:21:10|46.37|46.32|46.48|46.43|46.64|46.59|46.26|46.21|34
1732371680000|2024-11-23 14:21:20|46.53|46.48|46.73|46.68|46.73|46.68|46.51|46.46|24
1732371690000|2024-11-23 14:21:30|46.79|46.74|46.78|46.73|46.95|46.9|46.74|46.69|38
1732371700000|2024-11-23 14:21:40|46.79|46.74|47.08|47.03|47.13|47.08|46.79|46.74|25
1732371710000|2024-11-23 14:21:50|47.11|47.06|46.86|46.81|47.11|47.06|46.85|46.8|25
1732371720000|2024-11-23 14:22:00|46.87|46.82|46.94|46.89|46.94|46.89|46.71|46.66|29
1732371730000|2024-11-23 14:22:10|46.95|46.9|46.9|46.85|47.03|46.98|46.9|46.85|18
1732371740000|2024-11-23 14:22:20|46.91|46.86|47.01|46.96|47.01|46.96|46.86|46.81|22
1732371750000|2024-11-23 14:22:30|46.96|46.91|47.29|47.24|47.42|47.37|46.96|46.91|30
1732371760000|2024-11-23 14:22:40|47.27|47.22|47.18|47.13|47.35|47.3|47.17|47.12|27
1732371770000|2024-11-23 14:22:50|47.15|47.1|46.93|46.88|47.15|47.1|46.9|46.85|21
1732371780000|2024-11-23 14:23:00|46.9|46.85|46.69|46.64|46.9|46.85|46.69|46.64|22
1732371790000|2024-11-23 14:23:10|46.68|46.63|46.53|46.48|46.68|46.63|46.46|46.41|20
1732371800000|2024-11-23 14:23:20|46.58|46.53|46.47|46.42|46.58|46.53|46.46|46.41|14
1732371810000|2024-11-23 14:23:30|46.46|46.41|46.57|46.52|46.61|46.56|46.46|46.41|23
1732371820000|2024-11-23 14:23:40|46.54|46.49|46.56|46.51|46.63|46.58|46.54|46.49|15
1732371830000|2024-11-23 14:23:50|46.55|46.5|46.58|46.53|46.59|46.54|46.53|46.48|19
1732371840000|2024-11-23 14:24:00|46.59|46.54|46.66|46.61|46.8|46.75|46.59|46.54|21
1732371850000|2024-11-23 14:24:10|46.65|46.6|46.71|46.66|46.75|46.7|46.65|46.6|23
1732371860000|2024-11-23 14:24:20|46.7|46.65|46.59|46.54|46.7|46.65|46.57|46.52|21
1732371870000|2024-11-23 14:24:30|46.58|46.53|46.41|46.36|46.58|46.53|46.39|46.34|22
1732371880000|2024-11-23 14:24:40|46.43|46.38|46.3|46.25|46.43|46.38|46.22|46.17|25
1732371890000|2024-11-23 14:24:50|46.31|46.26|46.16|46.11|46.31|46.26|46.05|46|19
1732371900000|2024-11-23 14:25:00|46.17|46.12|45.88|45.83|46.18|46.13|45.87|45.82|24
1732371910000|2024-11-23 14:25:10|45.87|45.82|45.69|45.64|45.87|45.82|45.66|45.61|25
1732371920000|2024-11-23 14:25:20|45.7|45.65|45.81|45.76|45.87|45.82|45.7|45.65|25
1732371930000|2024-11-23 14:25:30|45.82|45.77|45.66|45.61|45.9|45.85|45.66|45.61|20
1732371940000|2024-11-23 14:25:40|45.65|45.6|45.55|45.5|45.67|45.62|45.5|45.45|18
1732371950000|2024-11-23 14:25:50|45.56|45.51|45.68|45.63|45.69|45.64|45.54|45.49|19
1732371960000|2024-11-23 14:26:00|45.67|45.62|45.78|45.73|45.79|45.74|45.59|45.54|19
1732371970000|2024-11-23 14:26:10|45.79|45.74|45.74|45.69|45.79|45.74|45.66|45.61|23
1732371980000|2024-11-23 14:26:20|45.73|45.68|45.83|45.78|45.84|45.79|45.73|45.68|14
1732371990000|2024-11-23 14:26:30|45.84|45.79|45.87|45.82|45.9|45.85|45.84|45.79|19
1732372000000|2024-11-23 14:26:40|45.88|45.83|45.88|45.83|45.92|45.87|45.86|45.81|17
1732372010000|2024-11-23 14:26:50|45.85|45.8|45.94|45.89|46.1|46.05|45.77|45.72|30
1732372020000|2024-11-23 14:27:00|45.95|45.9|45.76|45.71|45.95|45.9|45.76|45.71|21
1732372030000|2024-11-23 14:27:10|45.77|45.72|45.89|45.84|45.92|45.87|45.77|45.72|15
1732372040000|2024-11-23 14:27:20|45.88|45.83|45.83|45.78|45.89|45.84|45.8|45.75|20
1732372050000|2024-11-23 14:27:30|45.87|45.82|45.92|45.87|45.97|45.92|45.87|45.82|20
1732372060000|2024-11-23 14:27:40|45.93|45.88|45.87|45.82|45.93|45.88|45.87|45.82|10
1732372070000|2024-11-23 14:27:50|45.86|45.81|45.86|45.81|45.88|45.83|45.86|45.81|11
1732372080000|2024-11-23 14:28:00|45.87|45.82|46.01|45.96|46.01|45.96|45.86|45.81|16
1732372090000|2024-11-23 14:28:10|46.06|46.01|45.99|45.94|46.12|46.07|45.96|45.91|17
1732372100000|2024-11-23 14:28:20|45.98|45.93|45.97|45.92|45.99|45.94|45.97|45.92|10
1732372110000|2024-11-23 14:28:30|45.96|45.91|45.88|45.83|45.96|45.91|45.8|45.75|16
1732372120000|2024-11-23 14:28:40|45.89|45.84|46.06|46.01|46.06|46.01|45.89|45.84|16
1732372130000|2024-11-23 14:28:50|46.05|46|45.98|45.93|46.07|46.02|45.98|45.93|13
1732372140000|2024-11-23 14:29:00|46|45.95|46.19|46.14|46.21|46.16|46|45.95|19
1732372150000|2024-11-23 14:29:10|46.15|46.1|46.09|46.04|46.15|46.1|46.03|45.98|21
1732372160000|2024-11-23 14:29:20|46.11|46.06|46.24|46.19|46.25|46.2|46.11|46.06|13
1732372170000|2024-11-23 14:29:30|46.25|46.2|46.16|46.11|46.3|46.25|46.13|46.08|22
1732372180000|2024-11-23 14:29:40|46.17|46.12|46.3|46.25|46.3|46.25|46.17|46.12|15
1732372190000|2024-11-23 14:29:50|46.31|46.26|46.42|46.37|46.42|46.37|46.31|46.26|27
1732372200000|2024-11-23 14:30:00|46.44|46.39|46.48|46.43|46.48|46.43|46.43|46.38|13
1732372210000|2024-11-23 14:30:10|46.49|46.44|46.46|46.41|46.57|46.52|46.46|46.41|21
1732372220000|2024-11-23 14:30:20|46.44|46.39|46.21|46.16|46.44|46.39|46.18|46.13|22
1732372230000|2024-11-23 14:30:30|46.22|46.17|46.15|46.1|46.22|46.17|46.13|46.08|18
1732372240000|2024-11-23 14:30:40|46.14|46.09|46.14|46.09|46.16|46.11|46.13|46.08|10
1732372250000|2024-11-23 14:30:50|46.13|46.08|46.02|45.97|46.14|46.09|45.88|45.83|25
1732372260000|2024-11-23 14:31:00|46.04|45.99|45.89|45.84|46.08|46.03|45.88|45.83|21
1732372270000|2024-11-23 14:31:10|45.9|45.85|46.15|46.1|46.15|46.1|45.9|45.85|21
1732372280000|2024-11-23 14:31:20|46.18|46.13|46.23|46.18|46.3|46.25|46.18|46.13|22
1732372290000|2024-11-23 14:31:30|46.2|46.15|46.19|46.14|46.23|46.18|46.15|46.1|22
1732372300000|2024-11-23 14:31:40|46.2|46.15|46.32|46.27|46.32|46.27|46.2|46.15|16
1732372310000|2024-11-23 14:31:50|46.33|46.28|46.42|46.37|46.46|46.41|46.33|46.28|22
1732372320000|2024-11-23 14:32:00|46.41|46.36|46.33|46.28|46.42|46.37|46.27|46.22|23
1732372330000|2024-11-23 14:32:10|46.32|46.27|46.21|46.16|46.32|46.27|46.19|46.14|16
1732372340000|2024-11-23 14:32:20|46.2|46.15|46.25|46.2|46.25|46.2|46.19|46.14|13
1732372350000|2024-11-23 14:32:30|46.26|46.21|46.19|46.14|46.29|46.24|46.17|46.12|20
1732372360000|2024-11-23 14:32:40|46.18|46.13|46.1|46.05|46.18|46.13|46.01|45.96|22
1732372370000|2024-11-23 14:32:50|46.15|46.1|46.06|46.01|46.17|46.12|46.05|46|18
1732372380000|2024-11-23 14:33:00|46.05|46|45.93|45.88|46.05|46|45.92|45.87|16
1732372390000|2024-11-23 14:33:10|45.92|45.87|45.87|45.82|45.93|45.88|45.87|45.82|9
1732372400000|2024-11-23 14:33:20|45.83|45.78|45.84|45.79|45.87|45.82|45.81|45.76|16
1732372410000|2024-11-23 14:33:30|45.83|45.78|45.84|45.79|45.86|45.81|45.8|45.75|16
1732372420000|2024-11-23 14:33:40|45.83|45.78|45.8|45.75|45.85|45.8|45.8|45.75|11
1732372430000|2024-11-23 14:33:50|45.81|45.76|45.74|45.69|45.81|45.76|45.73|45.68|13
1732372440000|2024-11-23 14:34:00|45.75|45.7|45.77|45.72|45.78|45.73|45.74|45.69|8
1732372450000|2024-11-23 14:34:10|45.78|45.73|45.63|45.58|45.78|45.73|45.63|45.58|13
1732372460000|2024-11-23 14:34:20|45.62|45.57|45.61|45.56|45.62|45.57|45.52|45.47|15
1732372470000|2024-11-23 14:34:30|45.6|45.55|45.58|45.53|45.62|45.57|45.56|45.51|21
1732372480000|2024-11-23 14:34:40|45.59|45.54|45.62|45.57|45.63|45.58|45.59|45.54|17
1732372490000|2024-11-23 14:34:50|45.63|45.58|45.63|45.58|45.66|45.61|45.62|45.57|12
1732372500000|2024-11-23 14:35:00|45.64|45.59|45.67|45.62|45.73|45.68|45.64|45.59|15
1732372510000|2024-11-23 14:35:10|45.68|45.63|45.56|45.51|45.68|45.63|45.56|45.51|13
1732372520000|2024-11-23 14:35:20|45.57|45.52|45.57|45.52|45.58|45.53|45.52|45.47|13
1732372530000|2024-11-23 14:35:30|45.58|45.53|45.59|45.54|45.6|45.55|45.57|45.52|8
1732372540000|2024-11-23 14:35:40|45.58|45.53|45.7|45.65|45.7|45.65|45.56|45.51|15
1732372550000|2024-11-23 14:35:50|45.71|45.66|45.76|45.71|45.77|45.72|45.71|45.66|12
1732372560000|2024-11-23 14:36:00|45.75|45.7|45.71|45.66|45.75|45.7|45.61|45.56|17
1732372570000|2024-11-23 14:36:10|45.72|45.67|45.72|45.67|45.74|45.69|45.7|45.65|11
1732372580000|2024-11-23 14:36:20|45.73|45.68|45.89|45.84|45.89|45.84|45.72|45.67|22
1732372590000|2024-11-23 14:36:30|45.92|45.87|45.78|45.73|45.93|45.88|45.78|45.73|24
1732372600000|2024-11-23 14:36:40|45.79|45.74|45.74|45.69|45.8|45.75|45.74|45.69|16
1732372610000|2024-11-23 14:36:50|45.75|45.7|45.82|45.77|45.87|45.82|45.75|45.7|19
1732372620000|2024-11-23 14:37:00|45.83|45.78|45.85|45.8|45.89|45.84|45.82|45.77|17
1732372630000|2024-11-23 14:37:10|45.84|45.79|45.81|45.76|45.85|45.8|45.77|45.72|12
1732372640000|2024-11-23 14:37:20|45.82|45.77|45.64|45.59|45.82|45.77|45.64|45.59|17
1732372650000|2024-11-23 14:37:30|45.63|45.58|45.55|45.5|45.63|45.58|45.52|45.47|18
1732372660000|2024-11-23 14:37:40|45.54|45.49|45.27|45.22|45.55|45.5|45.27|45.22|14
1732372670000|2024-11-23 14:37:50|45.26|45.21|45.12|45.07|45.27|45.22|45.09|45.04|23
1732372680000|2024-11-23 14:38:00|45.16|45.11|44.9|44.85|45.16|45.11|44.9|44.85|25
1732372690000|2024-11-23 14:38:10|44.89|44.84|45.03|44.98|45.06|45.01|44.88|44.83|19
1732372700000|2024-11-23 14:38:20|45.01|44.96|45.1|45.05|45.11|45.06|45|44.95|15
1732372710000|2024-11-23 14:38:30|45.09|45.04|45.05|45|45.1|45.05|45.02|44.97|11
1732372720000|2024-11-23 14:38:40|45.06|45.01|45.08|45.03|45.09|45.04|45.05|45|15
1732372730000|2024-11-23 14:38:50|45.09|45.04|45.11|45.06|45.17|45.12|45.09|45.04|15
1732372740000|2024-11-23 14:39:00|45.1|45.05|45.21|45.16|45.21|45.16|45.1|45.05|18
1732372750000|2024-11-23 14:39:10|45.2|45.15|45.22|45.17|45.23|45.18|45.18|45.13|15
1732372760000|2024-11-23 14:39:20|45.23|45.18|45.2|45.15|45.26|45.21|45.19|45.14|10
1732372770000|2024-11-23 14:39:30|45.21|45.16|45.17|45.12|45.22|45.17|45.17|45.12|8
1732372780000|2024-11-23 14:39:40|45.11|45.06|45.05|45|45.11|45.06|45|44.95|17
1732372790000|2024-11-23 14:39:50|45.06|45.01|45.07|45.02|45.07|45.02|45.04|44.99|12
1732372800000|2024-11-23 14:40:00|45.08|45.03|45.1|45.05|45.1|45.05|44.98|44.93|24
1732372810000|2024-11-23 14:40:10|45.12|45.07|45.2|45.15|45.2|45.15|45.11|45.06|9
1732372820000|2024-11-23 14:40:20|45.21|45.16|45.28|45.23|45.28|45.23|45.21|45.16|8
1732372830000|2024-11-23 14:40:30|45.29|45.24|45.3|45.25|45.32|45.27|45.29|45.24|12
1732372840000|2024-11-23 14:40:40|45.31|45.26|45.3|45.25|45.33|45.28|45.27|45.22|27
1732372850000|2024-11-23 14:40:50|45.31|45.26|45.33|45.28|45.34|45.29|45.29|45.24|12
1732372860000|2024-11-23 14:41:00|45.34|45.29|45.42|45.37|45.43|45.38|45.28|45.23|17
1732372870000|2024-11-23 14:41:10|45.43|45.38|45.31|45.26|45.43|45.38|45.31|45.26|21
1732372880000|2024-11-23 14:41:20|45.3|45.25|45.21|45.16|45.3|45.25|45.17|45.12|16
1732372890000|2024-11-23 14:41:30|45.22|45.17|45.39|45.34|45.41|45.36|45.21|45.16|16
1732372900000|2024-11-23 14:41:40|45.38|45.33|45.41|45.36|45.41|45.36|45.31|45.26|21
1732372910000|2024-11-23 14:41:50|45.42|45.37|45.35|45.3|45.42|45.37|45.35|45.3|17
1732372920000|2024-11-23 14:42:00|45.34|45.29|45.26|45.21|45.34|45.29|45.23|45.18|14
1732372930000|2024-11-23 14:42:10|45.27|45.22|45.26|45.21|45.35|45.3|45.26|45.21|12
1732372940000|2024-11-23 14:42:20|45.27|45.22|45.28|45.23|45.29|45.24|45.24|45.19|17
1732372950000|2024-11-23 14:42:30|45.29|45.24|45.27|45.22|45.29|45.24|45.25|45.2|14
1732372960000|2024-11-23 14:42:40|45.28|45.23|45.18|45.13|45.29|45.24|45.18|45.13|18
1732372970000|2024-11-23 14:42:50|45.15|45.1|45.21|45.16|45.22|45.17|45.14|45.09|11
1732372980000|2024-11-23 14:43:00|45.2|45.15|45.18|45.13|45.21|45.16|45.17|45.12|7
1732372990000|2024-11-23 14:43:10|45.17|45.12|45.31|45.26|45.31|45.26|45.17|45.12|10
1732373000000|2024-11-23 14:43:20|45.32|45.27|45.37|45.32|45.38|45.33|45.32|45.27|15
1732373010000|2024-11-23 14:43:30|45.38|45.33|45.31|45.26|45.41|45.36|45.24|45.19|18
1732373020000|2024-11-23 14:43:40|45.32|45.27|45.25|45.2|45.34|45.29|45.25|45.2|14
1732373030000|2024-11-23 14:43:50|45.26|45.21|45.23|45.18|45.26|45.21|45.19|45.14|10
1732373040000|2024-11-23 14:44:00|45.26|45.21|45.21|45.16|45.26|45.21|45.18|45.13|15
1732373050000|2024-11-23 14:44:10|45.2|45.15|45.21|45.16|45.21|45.16|45.18|45.13|5
1732373060000|2024-11-23 14:44:20|45.22|45.17|45.22|45.17|45.23|45.18|45.21|45.16|7
1732373070000|2024-11-23 14:44:30|45.21|45.16|45.21|45.16|45.25|45.2|45.21|45.16|11
1732373080000|2024-11-23 14:44:40|45.22|45.17|45.25|45.2|45.26|45.21|45.19|45.14|14
1732373090000|2024-11-23 14:44:50|45.26|45.21|45.22|45.17|45.31|45.26|45.22|45.17|19
1732373100000|2024-11-23 14:45:00|45.23|45.18|45.06|45.01|45.25|45.2|45.06|45.01|18
1732373110000|2024-11-23 14:45:10|45.07|45.02|45.14|45.09|45.14|45.09|45.05|45|12
1732373120000|2024-11-23 14:45:20|45.15|45.1|45.32|45.27|45.32|45.27|45.15|45.1|16
1732373130000|2024-11-23 14:45:30|45.31|45.26|45.37|45.32|45.38|45.33|45.3|45.25|12
1732373140000|2024-11-23 14:45:40|45.38|45.33|45.39|45.34|45.39|45.34|45.36|45.31|10
1732373150000|2024-11-23 14:45:50|45.4|45.35|45.34|45.29|45.4|45.35|45.32|45.27|12
1732373160000|2024-11-23 14:46:00|45.33|45.28|45.52|45.47|45.52|45.47|45.32|45.27|20
1732373170000|2024-11-23 14:46:10|45.53|45.48|45.46|45.41|45.53|45.48|45.42|45.37|23
1732373180000|2024-11-23 14:46:20|45.44|45.39|45.33|45.28|45.45|45.4|45.25|45.2|29
1732373190000|2024-11-23 14:46:30|45.34|45.29|45.3|45.25|45.34|45.29|45.28|45.23|12
1732373200000|2024-11-23 14:46:40|45.29|45.24|45.33|45.28|45.36|45.31|45.29|45.24|16
1732373210000|2024-11-23 14:46:50|45.29|45.24|45.34|45.29|45.34|45.29|45.28|45.23|18
1732373220000|2024-11-23 14:47:00|45.33|45.28|45.17|45.12|45.33|45.28|45.16|45.11|12
1732373230000|2024-11-23 14:47:10|45.18|45.13|45.22|45.17|45.22|45.17|45.17|45.12|14
1732373240000|2024-11-23 14:47:20|45.23|45.18|45.29|45.24|45.3|45.25|45.23|45.18|15
1732373250000|2024-11-23 14:47:30|45.31|45.26|45.33|45.28|45.33|45.28|45.3|45.25|15
1732373260000|2024-11-23 14:47:40|45.34|45.29|45.37|45.32|45.39|45.34|45.34|45.29|10
1732373270000|2024-11-23 14:47:50|45.36|45.31|45.38|45.33|45.39|45.34|45.34|45.29|9
1732373280000|2024-11-23 14:48:00|45.39|45.34|45.39|45.34|45.41|45.36|45.37|45.32|16
1732373290000|2024-11-23 14:48:10|45.38|45.33|45.52|45.47|45.52|45.47|45.38|45.33|18
1732373300000|2024-11-23 14:48:20|45.53|45.48|45.44|45.39|45.53|45.48|45.44|45.39|16
1732373310000|2024-11-23 14:48:30|45.45|45.4|45.55|45.5|45.55|45.5|45.45|45.4|11
1732373320000|2024-11-23 14:48:40|45.56|45.51|45.55|45.5|45.6|45.55|45.54|45.49|16
1732373330000|2024-11-23 14:48:50|45.56|45.51|45.66|45.61|45.66|45.61|45.54|45.49|17
1732373340000|2024-11-23 14:49:00|45.67|45.62|45.78|45.73|45.78|45.73|45.67|45.62|11
1732373350000|2024-11-23 14:49:10|45.8|45.75|45.87|45.82|45.88|45.83|45.8|45.75|21
1732373360000|2024-11-23 14:49:20|45.89|45.84|45.69|45.64|45.89|45.84|45.69|45.64|18
1732373370000|2024-11-23 14:49:30|45.71|45.66|45.78|45.73|45.78|45.73|45.7|45.65|14
1732373380000|2024-11-23 14:49:40|45.77|45.72|45.7|45.65|45.78|45.73|45.68|45.63|19
1732373390000|2024-11-23 14:49:50|45.71|45.66|45.68|45.63|45.74|45.69|45.68|45.63|9
1732373400000|2024-11-23 14:50:00|45.69|45.64|45.58|45.53|45.7|45.65|45.57|45.52|17
1732373410000|2024-11-23 14:50:10|45.57|45.52|45.54|45.49|45.58|45.53|45.49|45.44|17
1732373420000|2024-11-23 14:50:20|45.56|45.51|45.69|45.64|45.7|45.65|45.52|45.47|21
1732373430000|2024-11-23 14:50:30|45.7|45.65|45.73|45.68|45.73|45.68|45.68|45.63|11
1732373440000|2024-11-23 14:50:40|45.72|45.67|45.72|45.67|45.73|45.68|45.71|45.66|13
1732373450000|2024-11-23 14:50:50|45.69|45.64|45.71|45.66|45.71|45.66|45.67|45.62|13
1732373460000|2024-11-23 14:51:00|45.7|45.65|45.8|45.75|45.8|45.75|45.7|45.65|15
1732373470000|2024-11-23 14:51:10|45.79|45.74|45.75|45.7|45.79|45.74|45.64|45.59|22
1732373480000|2024-11-23 14:51:20|45.76|45.71|45.75|45.7|45.77|45.72|45.75|45.7|8
1732373490000|2024-11-23 14:51:30|45.76|45.71|45.68|45.63|45.76|45.71|45.67|45.62|12
1732373500000|2024-11-23 14:51:40|45.69|45.64|45.73|45.68|45.73|45.68|45.67|45.62|10
1732373510000|2024-11-23 14:51:50|45.74|45.69|45.84|45.79|45.87|45.82|45.73|45.68|20
1732373520000|2024-11-23 14:52:00|45.85|45.8|45.74|45.69|45.85|45.8|45.74|45.69|14
1732373530000|2024-11-23 14:52:10|45.73|45.68|45.73|45.68|45.75|45.7|45.72|45.67|10
1732373540000|2024-11-23 14:52:20|45.72|45.67|45.59|45.54|45.73|45.68|45.59|45.54|13
1732373550000|2024-11-23 14:52:30|45.58|45.53|45.72|45.67|45.73|45.68|45.56|45.51|18
1732373560000|2024-11-23 14:52:40|45.71|45.66|45.7|45.65|45.72|45.67|45.64|45.59|15
1732373570000|2024-11-23 14:52:50|45.69|45.64|45.73|45.68|45.73|45.68|45.68|45.63|13
1732373580000|2024-11-23 14:53:00|45.72|45.67|45.82|45.77|45.82|45.77|45.71|45.66|22
1732373590000|2024-11-23 14:53:10|45.81|45.76|45.81|45.76|45.83|45.78|45.77|45.72|14
1732373600000|2024-11-23 14:53:20|45.8|45.75|45.79|45.74|45.84|45.79|45.79|45.74|10
1732373610000|2024-11-23 14:53:30|45.78|45.73|45.75|45.7|45.83|45.78|45.74|45.69|16
1732373620000|2024-11-23 14:53:40|45.76|45.71|45.81|45.76|45.82|45.77|45.73|45.68|12
1732373630000|2024-11-23 14:53:50|45.8|45.75|45.8|45.75|45.82|45.77|45.77|45.72|16
1732373640000|2024-11-23 14:54:00|45.76|45.71|45.76|45.71|45.8|45.75|45.76|45.71|13
1732373650000|2024-11-23 14:54:10|45.77|45.72|45.77|45.72|45.78|45.73|45.75|45.7|12
1732373660000|2024-11-23 14:54:20|45.78|45.73|45.74|45.69|45.78|45.73|45.73|45.68|7
1732373670000|2024-11-23 14:54:30|45.75|45.7|45.72|45.67|45.75|45.7|45.72|45.67|10
1732373680000|2024-11-23 14:54:40|45.73|45.68|45.71|45.66|45.75|45.7|45.71|45.66|7
1732373690000|2024-11-23 14:54:50|45.72|45.67|45.64|45.59|45.72|45.67|45.64|45.59|13
1732373700000|2024-11-23 14:55:00|45.63|45.58|45.51|45.46|45.63|45.58|45.48|45.43|16
1732373710000|2024-11-23 14:55:10|45.52|45.47|45.58|45.53|45.6|45.55|45.52|45.47|10
1732373720000|2024-11-23 14:55:20|45.59|45.54|45.54|45.49|45.59|45.54|45.53|45.48|9
1732373730000|2024-11-23 14:55:30|45.52|45.47|45.48|45.43|45.52|45.47|45.44|45.39|10
1732373740000|2024-11-23 14:55:40|45.5|45.45|45.44|45.39|45.52|45.47|45.44|45.39|15
1732373750000|2024-11-23 14:55:50|45.45|45.4|45.5|45.45|45.5|45.45|45.43|45.38|10
1732373760000|2024-11-23 14:56:00|45.51|45.46|45.55|45.5|45.55|45.5|45.51|45.46|13
1732373770000|2024-11-23 14:56:10|45.56|45.51|45.5|45.45|45.57|45.52|45.5|45.45|11
1732373780000|2024-11-23 14:56:20|45.49|45.44|45.49|45.44|45.52|45.47|45.44|45.39|14
1732373790000|2024-11-23 14:56:30|45.48|45.43|45.5|45.45|45.52|45.47|45.45|45.4|13
1732373800000|2024-11-23 14:56:40|45.49|45.44|45.52|45.47|45.55|45.5|45.49|45.44|9
1732373810000|2024-11-23 14:56:50|45.53|45.48|45.65|45.6|45.65|45.6|45.53|45.48|10
1732373820000|2024-11-23 14:57:00|45.69|45.64|45.62|45.57|45.74|45.69|45.58|45.53|19
1732373830000|2024-11-23 14:57:10|45.63|45.58|45.68|45.63|45.68|45.63|45.63|45.58|11
1732373840000|2024-11-23 14:57:20|45.67|45.62|45.75|45.7|45.76|45.71|45.65|45.6|15
1732373850000|2024-11-23 14:57:30|45.76|45.71|45.8|45.75|45.82|45.77|45.72|45.67|12
1732373860000|2024-11-23 14:57:40|45.81|45.76|45.78|45.73|45.81|45.76|45.77|45.72|11
1732373870000|2024-11-23 14:57:50|45.79|45.74|45.75|45.7|45.79|45.74|45.67|45.62|16
1732373880000|2024-11-23 14:58:00|45.73|45.68|45.73|45.68|45.74|45.69|45.72|45.67|7
1732373890000|2024-11-23 14:58:10|45.72|45.67|45.73|45.68|45.74|45.69|45.72|45.67|10
1732373900000|2024-11-23 14:58:20|45.74|45.69|45.75|45.7|45.75|45.7|45.74|45.69|4
1732373910000|2024-11-23 14:58:30|45.74|45.69|45.64|45.59|45.74|45.69|45.61|45.56|12
1732373920000|2024-11-23 14:58:40|45.63|45.58|45.66|45.61|45.66|45.61|45.63|45.58|6
1732373930000|2024-11-23 14:58:50|45.68|45.63|45.77|45.72|45.77|45.72|45.68|45.63|14
1732373940000|2024-11-23 14:59:00|45.78|45.73|45.79|45.74|45.79|45.74|45.78|45.73|2
1732373950000|2024-11-23 14:59:10|45.78|45.73|45.76|45.71|45.78|45.73|45.75|45.7|15
1732373960000|2024-11-23 14:59:20|45.75|45.7|45.75|45.7|45.77|45.72|45.75|45.7|7
1732373970000|2024-11-23 14:59:30|45.77|45.72|45.73|45.68|45.78|45.73|45.73|45.68|6
1732373980000|2024-11-23 14:59:40|45.72|45.67|45.72|45.67|45.72|45.67|45.69|45.64|7
1732373990000|2024-11-23 14:59:50|45.71|45.66|45.72|45.67|45.72|45.67|45.7|45.65|16
1732374000000|2024-11-23 15:00:00|45.74|45.69|45.77|45.72|45.77|45.72|45.71|45.66|12
1732374010000|2024-11-23 15:00:10|45.78|45.73|45.74|45.69|45.79|45.74|45.74|45.69|10
1732374020000|2024-11-23 15:00:20|45.73|45.68|45.69|45.64|45.73|45.68|45.69|45.64|7
1732374030000|2024-11-23 15:00:30|45.7|45.65|45.89|45.84|45.89|45.84|45.69|45.64|19
1732374040000|2024-11-23 15:00:40|45.88|45.83|45.98|45.93|45.98|45.93|45.88|45.83|23
1732374050000|2024-11-23 15:00:50|45.97|45.92|46.21|46.16|46.21|46.16|45.96|45.91|24
1732374060000|2024-11-23 15:01:00|46.22|46.17|46.17|46.12|46.26|46.21|46.17|46.12|23
1732374070000|2024-11-23 15:01:10|46.16|46.11|46.36|46.31|46.37|46.32|46.14|46.09|21
1732374080000|2024-11-23 15:01:20|46.35|46.3|46.38|46.33|46.41|46.36|46.34|46.29|13
1732374090000|2024-11-23 15:01:30|46.39|46.34|46.31|46.26|46.4|46.35|46.3|46.25|22
1732374100000|2024-11-23 15:01:40|46.3|46.25|46.36|46.31|46.39|46.34|46.3|46.25|10
1732374110000|2024-11-23 15:01:50|46.35|46.3|46.34|46.29|46.35|46.3|46.33|46.28|6
1732374120000|2024-11-23 15:02:00|46.33|46.28|46.21|46.16|46.33|46.28|46.21|46.16|12
1732374130000|2024-11-23 15:02:10|46.22|46.17|46.45|46.4|46.46|46.41|46.22|46.17|19
1732374140000|2024-11-23 15:02:20|46.46|46.41|46.77|46.72|46.83|46.78|46.45|46.4|30
1732374150000|2024-11-23 15:02:30|46.76|46.71|46.69|46.64|46.76|46.71|46.67|46.62|14
1732374160000|2024-11-23 15:02:40|46.7|46.65|46.81|46.76|46.91|46.86|46.7|46.65|22
1732374170000|2024-11-23 15:02:50|46.78|46.73|46.69|46.64|46.78|46.73|46.61|46.56|22
1732374180000|2024-11-23 15:03:00|46.67|46.62|46.71|46.66|46.71|46.66|46.6|46.55|16
1732374190000|2024-11-23 15:03:10|46.7|46.65|46.65|46.6|46.7|46.65|46.56|46.51|19
1732374200000|2024-11-23 15:03:20|46.64|46.59|46.64|46.59|46.71|46.66|46.63|46.58|16
1732374210000|2024-11-23 15:03:30|46.63|46.58|46.63|46.58|46.64|46.59|46.61|46.56|10
1732374220000|2024-11-23 15:03:40|46.58|46.53|46.49|46.44|46.58|46.53|46.48|46.43|12
1732374230000|2024-11-23 15:03:50|46.52|46.47|46.48|46.43|46.59|46.54|46.48|46.43|15
1732374240000|2024-11-23 15:04:00|46.47|46.42|46.39|46.34|46.48|46.43|46.39|46.34|15
1732374250000|2024-11-23 15:04:10|46.38|46.33|46.39|46.34|46.42|46.37|46.29|46.24|20
1732374260000|2024-11-23 15:04:20|46.4|46.35|46.26|46.21|46.42|46.37|46.26|46.21|17
1732374270000|2024-11-23 15:04:30|46.27|46.22|46.24|46.19|46.29|46.24|46.22|46.17|13
1732374280000|2024-11-23 15:04:40|46.23|46.18|46.28|46.23|46.28|46.23|46.23|46.18|15
1732374290000|2024-11-23 15:04:50|46.27|46.22|46.25|46.2|46.3|46.25|46.23|46.18|12
1732374300000|2024-11-23 15:05:00|46.27|46.22|46.34|46.29|46.35|46.3|46.25|46.2|17
1732374310000|2024-11-23 15:05:10|46.35|46.3|46.49|46.44|46.49|46.44|46.35|46.3|9
1732374320000|2024-11-23 15:05:20|46.5|46.45|46.43|46.38|46.51|46.46|46.38|46.33|18
1732374330000|2024-11-23 15:05:30|46.44|46.39|46.5|46.45|46.55|46.5|46.4|46.35|17
1732374340000|2024-11-23 15:05:40|46.49|46.44|46.48|46.43|46.51|46.46|46.47|46.42|12
1732374350000|2024-11-23 15:05:50|46.47|46.42|46.6|46.55|46.62|46.57|46.46|46.41|14
1732374360000|2024-11-23 15:06:00|46.61|46.56|46.7|46.65|46.7|46.65|46.61|46.56|21
1732374370000|2024-11-23 15:06:10|46.71|46.66|46.89|46.84|46.89|46.84|46.71|46.66|23
1732374380000|2024-11-23 15:06:20|46.9|46.85|46.66|46.61|46.9|46.85|46.6|46.55|24
1732374390000|2024-11-23 15:06:30|46.64|46.59|46.75|46.7|46.75|46.7|46.6|46.55|21
1732374400000|2024-11-23 15:06:40|46.74|46.69|46.87|46.82|46.88|46.83|46.74|46.69|16
1732374410000|2024-11-23 15:06:50|46.88|46.83|46.99|46.94|46.99|46.94|46.88|46.83|19
1732374420000|2024-11-23 15:07:00|47|46.95|47.43|47.38|47.47|47.42|46.99|46.94|33
1732374430000|2024-11-23 15:07:10|47.46|47.41|47.25|47.2|47.46|47.41|47.21|47.16|30
1732374440000|2024-11-23 15:07:20|47.24|47.19|47.87|47.82|47.87|47.82|47.24|47.19|33
1732374450000|2024-11-23 15:07:30|47.9|47.85|47.86|47.81|48.03|47.98|47.75|47.7|28
1732374460000|2024-11-23 15:07:40|47.89|47.84|47.75|47.7|47.94|47.89|47.74|47.69|29
1732374470000|2024-11-23 15:07:50|47.76|47.71|47.94|47.89|47.94|47.89|47.73|47.68|19
1732374480000|2024-11-23 15:08:00|47.97|47.92|47.9|47.85|48.04|47.99|47.8|47.75|29
1732374490000|2024-11-23 15:08:10|47.91|47.86|48.3|48.25|48.39|48.34|47.89|47.84|32
1732374500000|2024-11-23 15:08:20|48.28|48.23|47.88|47.83|48.28|48.23|47.88|47.83|25
1732374510000|2024-11-23 15:08:30|47.89|47.84|48.08|48.03|48.13|48.08|47.88|47.83|27
1732374520000|2024-11-23 15:08:40|48.09|48.04|48.03|47.98|48.18|48.13|48.02|47.97|29
1732374530000|2024-11-23 15:08:50|48.04|47.99|48.15|48.1|48.15|48.1|47.98|47.93|24
1732374540000|2024-11-23 15:09:00|48.13|48.08|47.86|47.81|48.22|48.17|47.86|47.81|28
1732374550000|2024-11-23 15:09:10|47.87|47.82|47.83|47.78|47.87|47.82|47.69|47.64|25
1732374560000|2024-11-23 15:09:20|47.85|47.8|47.58|47.53|47.86|47.81|47.58|47.53|23
1732374570000|2024-11-23 15:09:30|47.54|47.49|47.7|47.65|47.76|47.71|47.53|47.48|27
1732374580000|2024-11-23 15:09:40|47.72|47.67|47.74|47.69|47.92|47.87|47.69|47.64|25
1732374590000|2024-11-23 15:09:50|47.73|47.68|47.92|47.87|47.92|47.87|47.56|47.51|24
1732374600000|2024-11-23 15:10:00|47.91|47.86|48.45|48.4|48.45|48.4|47.88|47.83|31
1732374610000|2024-11-23 15:10:10|48.46|48.41|48.46|48.41|48.62|48.57|48.46|48.41|30
1732374620000|2024-11-23 15:10:20|48.45|48.4|48.26|48.21|48.56|48.51|48.26|48.21|36
1732374630000|2024-11-23 15:10:30|48.24|48.19|48.03|47.98|48.27|48.22|48.03|47.98|27
1732374640000|2024-11-23 15:10:40|48.04|47.99|47.54|47.49|48.15|48.1|47.54|47.49|30
1732374650000|2024-11-23 15:10:50|47.55|47.5|47.61|47.56|47.62|47.57|47.52|47.47|23
1732374660000|2024-11-23 15:11:00|47.62|47.57|47.74|47.69|47.74|47.69|47.59|47.54|26
1732374670000|2024-11-23 15:11:10|47.75|47.7|47.79|47.74|48|47.95|47.69|47.64|25
1732374680000|2024-11-23 15:11:20|47.81|47.76|47.77|47.72|47.86|47.81|47.76|47.71|16
1732374690000|2024-11-23 15:11:30|47.75|47.7|48.16|48.11|48.16|48.11|47.75|47.7|24
1732374700000|2024-11-23 15:11:40|48.18|48.13|48.09|48.04|48.21|48.16|48.05|48|26
1732374710000|2024-11-23 15:11:50|48.1|48.05|48|47.95|48.11|48.06|48|47.95|22
1732374720000|2024-11-23 15:12:00|47.96|47.91|48.08|48.03|48.08|48.03|47.8|47.75|26
1732374730000|2024-11-23 15:12:10|48.11|48.06|47.88|47.83|48.2|48.15|47.88|47.83|24
1732374740000|2024-11-23 15:12:20|47.87|47.82|48|47.95|48.05|48|47.86|47.81|22
1732374750000|2024-11-23 15:12:30|47.99|47.94|48.25|48.2|48.25|48.2|47.98|47.93|20
1732374760000|2024-11-23 15:12:40|48.26|48.21|48.14|48.09|48.36|48.31|48.13|48.08|25
1732374770000|2024-11-23 15:12:50|48.16|48.11|48.08|48.03|48.19|48.14|48.07|48.02|15
1732374780000|2024-11-23 15:13:00|48.1|48.05|47.95|47.9|48.13|48.08|47.93|47.88|24
1732374790000|2024-11-23 15:13:10|47.94|47.89|47.88|47.83|47.97|47.92|47.87|47.82|20
1732374800000|2024-11-23 15:13:20|47.89|47.84|48.09|48.04|48.09|48.04|47.89|47.84|22
1732374810000|2024-11-23 15:13:30|48.08|48.03|48.15|48.1|48.17|48.12|48.07|48.02|21
1732374820000|2024-11-23 15:13:40|48.13|48.08|48.18|48.13|48.18|48.13|48.11|48.06|23
1732374830000|2024-11-23 15:13:50|48.19|48.14|48.23|48.18|48.29|48.24|48.18|48.13|28
1732374840000|2024-11-23 15:14:00|48.22|48.17|48.25|48.2|48.26|48.21|48.12|48.07|28
1732374850000|2024-11-23 15:14:10|48.24|48.19|48.41|48.36|48.41|48.36|48.19|48.14|23
1732374860000|2024-11-23 15:14:20|48.42|48.37|48.53|48.48|48.53|48.48|48.41|48.36|30
1732374870000|2024-11-23 15:14:30|48.54|48.49|48.96|48.91|49|48.95|48.54|48.49|27
1732374880000|2024-11-23 15:14:40|48.95|48.9|48.89|48.84|49|48.95|48.89|48.84|25
1732374890000|2024-11-23 15:14:50|48.93|48.88|49.05|49|49.24|49.19|48.93|48.88|32
1732374900000|2024-11-23 15:15:00|49.04|48.99|49.33|49.28|49.41|49.36|48.95|48.9|30
1732374910000|2024-11-23 15:15:10|49.3|49.25|49.43|49.38|49.46|49.41|49.19|49.14|34
1732374920000|2024-11-23 15:15:20|49.44|49.39|48.99|48.94|49.44|49.39|48.96|48.91|27
1732374930000|2024-11-23 15:15:30|49|48.95|48.75|48.7|49.01|48.96|48.73|48.68|27
1732374940000|2024-11-23 15:15:40|48.74|48.69|48.91|48.86|48.94|48.89|48.73|48.68|25
1732374950000|2024-11-23 15:15:50|48.92|48.87|49.02|48.97|49.07|49.02|48.86|48.81|26
1732374960000|2024-11-23 15:16:00|49.24|49.19|49.66|49.61|49.75|49.7|49.24|49.19|27
1732374970000|2024-11-23 15:16:10|49.63|49.58|49.65|49.6|49.72|49.67|49.48|49.43|29
1732374980000|2024-11-23 15:16:20|49.66|49.61|49.42|49.37|49.66|49.61|49.4|49.35|29
1732374990000|2024-11-23 15:16:30|49.41|49.36|49.05|49|49.41|49.36|49.05|49|29
1732375000000|2024-11-23 15:16:40|49.03|48.98|49.34|49.29|49.38|49.33|49.01|48.96|29
1732375010000|2024-11-23 15:16:50|49.31|49.26|49.1|49.05|49.32|49.27|49.09|49.04|26
1732375020000|2024-11-23 15:17:00|49.11|49.06|49.03|48.98|49.11|49.06|49.03|48.98|19
1732375030000|2024-11-23 15:17:10|49.04|48.99|48.88|48.83|49.05|49|48.87|48.82|22
1732375040000|2024-11-23 15:17:20|48.87|48.82|49.22|49.17|49.23|49.18|48.86|48.81|26
1732375050000|2024-11-23 15:17:30|49.21|49.16|49.17|49.12|49.27|49.22|49.17|49.12|25
1732375060000|2024-11-23 15:17:40|49.18|49.13|48.91|48.86|49.18|49.13|48.91|48.86|22
1732375070000|2024-11-23 15:17:50|48.92|48.87|49.08|49.03|49.12|49.07|48.92|48.87|24
1732375080000|2024-11-23 15:18:00|49.09|49.04|48.92|48.87|49.09|49.04|48.92|48.87|27
1732375090000|2024-11-23 15:18:10|48.91|48.86|49|48.95|49.09|49.04|48.87|48.82|21
1732375100000|2024-11-23 15:18:20|48.95|48.9|48.94|48.89|48.96|48.91|48.91|48.86|18
1732375110000|2024-11-23 15:18:30|48.93|48.88|48.71|48.66|48.93|48.88|48.71|48.66|19
1732375120000|2024-11-23 15:18:40|48.7|48.65|48.65|48.6|48.7|48.65|48.63|48.58|21
1732375130000|2024-11-23 15:18:50|48.64|48.59|48.49|48.44|48.64|48.59|48.44|48.39|27
1732375140000|2024-11-23 15:19:00|48.5|48.45|48.5|48.45|48.51|48.46|48.46|48.41|18
1732375150000|2024-11-23 15:19:10|48.48|48.43|48.32|48.27|48.48|48.43|48.32|48.27|15
1732375160000|2024-11-23 15:19:20|48.33|48.28|48.5|48.45|48.5|48.45|48.3|48.25|26
1732375170000|2024-11-23 15:19:30|48.48|48.43|48.45|48.4|48.48|48.43|48.34|48.29|29
1732375180000|2024-11-23 15:19:40|48.46|48.41|48.51|48.46|48.55|48.5|48.45|48.4|25
1732375190000|2024-11-23 15:19:50|48.52|48.47|48.63|48.58|48.66|48.61|48.52|48.47|26
1732375200000|2024-11-23 15:20:00|48.64|48.59|48.82|48.77|48.82|48.77|48.56|48.51|27
1732375210000|2024-11-23 15:20:10|48.84|48.79|48.72|48.67|48.86|48.81|48.72|48.67|28
1732375220000|2024-11-23 15:20:20|48.71|48.66|49.11|49.06|49.11|49.06|48.67|48.62|28
1732375230000|2024-11-23 15:20:30|49.12|49.07|49.02|48.97|49.14|49.09|48.95|48.9|25
1732375240000|2024-11-23 15:20:40|49.01|48.96|49.06|49.01|49.1|49.05|49|48.95|23
1732375250000|2024-11-23 15:20:50|49.05|49|49.19|49.14|49.19|49.14|49.05|49|20
1732375260000|2024-11-23 15:21:00|49.2|49.15|49.29|49.24|49.29|49.24|49.02|48.97|28
1732375270000|2024-11-23 15:21:10|49.32|49.27|49.02|48.97|49.32|49.27|49.02|48.97|22
1732375280000|2024-11-23 15:21:20|49.01|48.96|49.13|49.08|49.22|49.17|49.01|48.96|19
1732375290000|2024-11-23 15:21:30|49.12|49.07|49.13|49.08|49.13|49.08|49.05|49|14
1732375300000|2024-11-23 15:21:40|49.14|49.09|49.15|49.1|49.18|49.13|49.14|49.09|15
1732375310000|2024-11-23 15:21:50|49.16|49.11|49.02|48.97|49.21|49.16|49.02|48.97|26
1732375320000|2024-11-23 15:22:00|49.03|48.98|49.12|49.07|49.12|49.07|49|48.95|13
1732375330000|2024-11-23 15:22:10|49.1|49.05|49.34|49.29|49.34|49.29|49.1|49.05|23
1732375340000|2024-11-23 15:22:20|49.35|49.3|49.49|49.44|49.61|49.56|49.35|49.3|22
1732375350000|2024-11-23 15:22:30|49.45|49.4|49.4|49.35|49.5|49.45|49.4|49.35|17
1732375360000|2024-11-23 15:22:40|49.42|49.37|49.36|49.31|49.45|49.4|49.35|49.3|25
1732375370000|2024-11-23 15:22:50|49.37|49.32|49.39|49.34|49.49|49.44|49.37|49.32|23
1732375380000|2024-11-23 15:23:00|49.4|49.35|49.69|49.64|49.69|49.64|49.4|49.35|28
1732375390000|2024-11-23 15:23:10|49.68|49.63|49.4|49.35|49.72|49.67|49.4|49.35|25
1732375400000|2024-11-23 15:23:20|49.41|49.36|49.53|49.48|49.53|49.48|49.38|49.33|26
1732375410000|2024-11-23 15:23:30|49.54|49.49|49.52|49.47|49.65|49.6|49.52|49.47|20
1732375420000|2024-11-23 15:23:40|49.51|49.46|49.33|49.28|49.51|49.46|49.33|49.28|19
1732375430000|2024-11-23 15:23:50|49.34|49.29|49.36|49.31|49.41|49.36|49.34|49.29|20
1732375440000|2024-11-23 15:24:00|49.37|49.32|49.47|49.42|49.47|49.42|49.32|49.27|23
1732375450000|2024-11-23 15:24:10|49.48|49.43|49.29|49.24|49.48|49.43|49.27|49.22|18
1732375460000|2024-11-23 15:24:20|49.3|49.25|49.39|49.34|49.4|49.35|49.3|49.25|22
1732375470000|2024-11-23 15:24:30|49.4|49.35|49.51|49.46|49.57|49.52|49.4|49.35|19
1732375480000|2024-11-23 15:24:40|49.52|49.47|49.34|49.29|49.54|49.49|49.32|49.27|12
1732375490000|2024-11-23 15:24:50|49.39|49.34|49.5|49.45|49.5|49.45|49.38|49.33|17
1732375500000|2024-11-23 15:25:00|49.49|49.44|49.42|49.37|49.49|49.44|49.27|49.22|24
1732375510000|2024-11-23 15:25:10|49.46|49.41|49.45|49.4|49.59|49.54|49.45|49.4|26
1732375520000|2024-11-23 15:25:20|49.43|49.38|49.44|49.39|49.46|49.41|49.43|49.38|20
1732375530000|2024-11-23 15:25:30|49.43|49.38|48.88|48.83|49.43|49.38|48.88|48.83|20
1732375540000|2024-11-23 15:25:40|48.9|48.85|48.87|48.82|48.9|48.85|48.75|48.7|19
1732375550000|2024-11-23 15:25:50|48.86|48.81|48.94|48.89|48.96|48.91|48.86|48.81|15
1732375560000|2024-11-23 15:26:00|48.95|48.9|48.79|48.74|48.95|48.9|48.79|48.74|16
1732375570000|2024-11-23 15:26:10|48.74|48.69|48.93|48.88|48.93|48.88|48.69|48.64|23
1732375580000|2024-11-23 15:26:20|48.91|48.86|49.02|48.97|49.03|48.98|48.88|48.83|19
1732375590000|2024-11-23 15:26:30|49.01|48.96|49.02|48.97|49.02|48.97|48.9|48.85|17
1732375600000|2024-11-23 15:26:40|49.06|49.01|49.2|49.15|49.2|49.15|49.06|49.01|21
1732375610000|2024-11-23 15:26:50|49.19|49.14|49.21|49.16|49.21|49.16|49.13|49.08|18
1732375620000|2024-11-23 15:27:00|49.2|49.15|49.24|49.19|49.53|49.48|49.2|49.15|27
1732375630000|2024-11-23 15:27:10|49.23|49.18|49.31|49.26|49.4|49.35|49.22|49.17|24
1732375640000|2024-11-23 15:27:20|49.3|49.25|49.33|49.28|49.4|49.35|49.3|49.25|20
1732375650000|2024-11-23 15:27:30|49.34|49.29|49.42|49.37|49.45|49.4|49.34|49.29|18
1732375660000|2024-11-23 15:27:40|49.44|49.39|49.42|49.37|49.49|49.44|49.4|49.35|17
1732375670000|2024-11-23 15:27:50|49.45|49.4|49.62|49.57|49.62|49.57|49.45|49.4|17
1732375680000|2024-11-23 15:28:00|49.63|49.58|49.59|49.54|49.67|49.62|49.54|49.49|27
1732375690000|2024-11-23 15:28:10|49.6|49.55|49.57|49.52|49.84|49.79|49.55|49.5|25
1732375700000|2024-11-23 15:28:20|49.58|49.53|49.51|49.46|49.59|49.54|49.36|49.31|28
1732375710000|2024-11-23 15:28:30|49.54|49.49|49.41|49.36|49.54|49.49|49.39|49.34|17
1732375720000|2024-11-23 15:28:40|49.42|49.37|49.38|49.33|49.55|49.5|49.38|49.33|26
1732375730000|2024-11-23 15:28:50|49.39|49.34|49.41|49.36|49.47|49.42|49.35|49.3|23
1732375740000|2024-11-23 15:29:00|49.4|49.35|49.3|49.25|49.46|49.41|49.3|49.25|17
1732375750000|2024-11-23 15:29:10|49.31|49.26|49.2|49.15|49.31|49.26|49.19|49.14|16
1732375760000|2024-11-23 15:29:20|49.19|49.14|49.21|49.16|49.24|49.19|49.15|49.1|16
1732375770000|2024-11-23 15:29:30|49.19|49.14|49.34|49.29|49.34|49.29|49.15|49.1|19
1732375780000|2024-11-23 15:29:40|49.33|49.28|49.22|49.17|49.33|49.28|49.19|49.14|15
1732375790000|2024-11-23 15:29:50|49.23|49.18|49.26|49.21|49.26|49.21|49.19|49.14|14
1732375800000|2024-11-23 15:30:00|49.25|49.2|49.09|49.04|49.25|49.2|49.08|49.03|10
1732375810000|2024-11-23 15:30:10|49.1|49.05|49.36|49.31|49.36|49.31|49.1|49.05|25
1732375820000|2024-11-23 15:30:20|49.35|49.3|49.52|49.47|49.59|49.54|49.35|49.3|27
1732375830000|2024-11-23 15:30:30|49.47|49.42|49.45|49.4|49.47|49.42|49.3|49.25|25
1732375840000|2024-11-23 15:30:40|49.44|49.39|49.39|49.34|49.46|49.41|49.34|49.29|23
1732375850000|2024-11-23 15:30:50|49.4|49.35|49.42|49.37|49.5|49.45|49.4|49.35|18
1732375860000|2024-11-23 15:31:00|49.39|49.34|48.94|48.89|49.39|49.34|48.88|48.83|28
1732375870000|2024-11-23 15:31:10|48.95|48.9|49.15|49.1|49.16|49.11|48.95|48.9|23
1732375880000|2024-11-23 15:31:20|49.14|49.09|49.05|49|49.14|49.09|48.99|48.94|17
1732375890000|2024-11-23 15:31:30|49.06|49.01|49.04|48.99|49.07|49.02|49|48.95|19
1732375900000|2024-11-23 15:31:40|49.05|49|49.12|49.07|49.21|49.16|49.04|48.99|21
1732375910000|2024-11-23 15:31:50|49.13|49.08|49.07|49.02|49.13|49.08|49.06|49.01|17
1732375920000|2024-11-23 15:32:00|49.08|49.03|49.25|49.2|49.34|49.29|49.05|49|26
1732375930000|2024-11-23 15:32:10|49.22|49.17|49.02|48.97|49.26|49.21|48.92|48.87|28
1732375940000|2024-11-23 15:32:20|49.03|48.98|49.03|48.98|49.07|49.02|49|48.95|20
1732375950000|2024-11-23 15:32:30|49.02|48.97|49.11|49.06|49.15|49.1|49.02|48.97|18
1732375960000|2024-11-23 15:32:40|49.13|49.08|49.12|49.07|49.16|49.11|49.11|49.06|16
1732375970000|2024-11-23 15:32:50|49.13|49.08|49.12|49.07|49.18|49.13|49.12|49.07|18
1732375980000|2024-11-23 15:33:00|49.09|49.04|49|48.95|49.09|49.04|48.99|48.94|17
1732375990000|2024-11-23 15:33:10|48.99|48.94|49.08|49.03|49.12|49.07|48.98|48.93|17
1732376000000|2024-11-23 15:33:20|49.09|49.04|49.04|48.99|49.19|49.14|49.03|48.98|24
1732376010000|2024-11-23 15:33:30|49.03|48.98|49.04|48.99|49.05|49|48.99|48.94|23
1732376020000|2024-11-23 15:33:40|49.03|48.98|49.03|48.98|49.04|48.99|49.01|48.96|7
1732376030000|2024-11-23 15:33:50|49.04|48.99|49.04|48.99|49.06|49.01|49.02|48.97|12
1732376040000|2024-11-23 15:34:00|49.03|48.98|49.03|48.98|49.08|49.03|49.03|48.98|12
1732376050000|2024-11-23 15:34:10|49.04|48.99|48.96|48.91|49.04|48.99|48.86|48.81|21
1732376060000|2024-11-23 15:34:20|48.97|48.92|48.92|48.87|49|48.95|48.92|48.87|21
1732376070000|2024-11-23 15:34:30|48.91|48.86|48.89|48.84|48.93|48.88|48.82|48.77|19
1732376080000|2024-11-23 15:34:40|48.88|48.83|48.75|48.7|48.89|48.84|48.74|48.69|20
1732376090000|2024-11-23 15:34:50|48.71|48.66|48.75|48.7|48.77|48.72|48.71|48.66|22
1732376100000|2024-11-23 15:35:00|48.74|48.69|48.84|48.79|48.88|48.83|48.74|48.69|26
1732376110000|2024-11-23 15:35:10|48.85|48.8|48.77|48.72|48.85|48.8|48.76|48.71|19
1732376120000|2024-11-23 15:35:20|48.76|48.71|48.68|48.63|48.79|48.74|48.62|48.57|21
1732376130000|2024-11-23 15:35:30|48.66|48.61|48.69|48.64|48.73|48.68|48.65|48.6|17
1732376140000|2024-11-23 15:35:40|48.68|48.63|48.65|48.6|48.7|48.65|48.62|48.57|12
1732376150000|2024-11-23 15:35:50|48.66|48.61|48.57|48.52|48.66|48.61|48.54|48.49|15
1732376160000|2024-11-23 15:36:00|48.59|48.54|48.71|48.66|48.71|48.66|48.58|48.53|17
1732376170000|2024-11-23 15:36:10|48.7|48.65|48.55|48.5|48.73|48.68|48.55|48.5|25
1732376180000|2024-11-23 15:36:20|48.54|48.49|48.66|48.61|48.74|48.69|48.54|48.49|23
1732376190000|2024-11-23 15:36:30|48.67|48.62|48.61|48.56|48.71|48.66|48.61|48.56|18
1732376200000|2024-11-23 15:36:40|48.62|48.57|48.75|48.7|48.75|48.7|48.62|48.57|20
1732376210000|2024-11-23 15:36:50|48.78|48.73|48.83|48.78|48.85|48.8|48.77|48.72|21
1732376220000|2024-11-23 15:37:00|48.78|48.73|48.87|48.82|48.87|48.82|48.76|48.71|19
1732376230000|2024-11-23 15:37:10|48.83|48.78|48.84|48.79|48.84|48.79|48.69|48.64|21
1732376240000|2024-11-23 15:37:20|48.85|48.8|48.9|48.85|48.95|48.9|48.84|48.79|15
1732376250000|2024-11-23 15:37:30|48.91|48.86|48.92|48.87|48.93|48.88|48.85|48.8|22
1732376260000|2024-11-23 15:37:40|48.91|48.86|48.98|48.93|48.98|48.93|48.91|48.86|12
1732376270000|2024-11-23 15:37:50|48.99|48.94|49.12|49.07|49.15|49.1|48.99|48.94|25
1732376280000|2024-11-23 15:38:00|49.13|49.08|49.29|49.24|49.3|49.25|49.13|49.08|19
1732376290000|2024-11-23 15:38:10|49.28|49.23|49.46|49.41|49.47|49.42|49.28|49.23|21
1732376300000|2024-11-23 15:38:20|49.45|49.4|49.34|49.29|49.45|49.4|49.31|49.26|22
1732376310000|2024-11-23 15:38:30|49.33|49.28|49.34|49.29|49.42|49.37|49.24|49.19|28
1732376320000|2024-11-23 15:38:40|49.35|49.3|49.35|49.3|49.43|49.38|49.35|49.3|21
1732376330000|2024-11-23 15:38:50|49.34|49.29|49.33|49.28|49.37|49.32|49.29|49.24|19
1732376340000|2024-11-23 15:39:00|49.31|49.26|49.46|49.41|49.57|49.52|49.31|49.26|19
1732376350000|2024-11-23 15:39:10|49.45|49.4|49.35|49.3|49.47|49.42|49.3|49.25|17
1732376360000|2024-11-23 15:39:20|49.36|49.31|49.39|49.34|49.45|49.4|49.36|49.31|15
1732376370000|2024-11-23 15:39:30|49.38|49.33|49.28|49.23|49.39|49.34|49.28|49.23|21
1732376380000|2024-11-23 15:39:40|49.27|49.22|49.48|49.43|49.48|49.43|49.26|49.21|18
1732376390000|2024-11-23 15:39:50|49.47|49.42|49.43|49.38|49.5|49.45|49.43|49.38|17
1732376400000|2024-11-23 15:40:00|49.44|49.39|49.38|49.33|49.46|49.41|49.29|49.24|25
1732376410000|2024-11-23 15:40:10|49.37|49.32|49.88|49.83|49.88|49.83|49.37|49.32|27
1732376420000|2024-11-23 15:40:20|49.89|49.84|50.1|50.05|50.13|50.08|49.89|49.84|28
1732376430000|2024-11-23 15:40:30|50.18|50.13|50.16|50.11|50.33|50.28|50.16|50.11|27
1732376440000|2024-11-23 15:40:40|50.15|50.1|50.1|50.05|50.16|50.11|49.69|49.64|27
1732376450000|2024-11-23 15:40:50|50.11|50.06|49.93|49.88|50.12|50.07|49.9|49.85|27
1732376460000|2024-11-23 15:41:00|49.95|49.9|50.2|50.15|50.25|50.2|49.95|49.9|25
1732376470000|2024-11-23 15:41:10|50.26|50.21|50.31|50.26|50.36|50.31|50.23|50.18|21
1732376480000|2024-11-23 15:41:20|50.32|50.27|50.11|50.06|50.34|50.29|50.09|50.04|20
1732376490000|2024-11-23 15:41:30|50.13|50.08|50.3|50.25|50.32|50.27|50.11|50.06|27
1732376500000|2024-11-23 15:41:40|50.29|50.24|50.25|50.2|50.3|50.25|50.22|50.17|18
1732376510000|2024-11-23 15:41:50|50.24|50.19|50.36|50.31|50.36|50.31|50.12|50.07|20
1732376520000|2024-11-23 15:42:00|50.38|50.33|50.42|50.37|50.67|50.62|50.38|50.33|26
1732376530000|2024-11-23 15:42:10|50.41|50.36|50.5|50.45|50.57|50.52|50.41|50.36|20
1732376540000|2024-11-23 15:42:20|50.51|50.46|50.7|50.65|50.75|50.7|50.51|50.46|23
1732376550000|2024-11-23 15:42:30|50.73|50.68|50.6|50.55|50.76|50.71|50.59|50.54|15
1732376560000|2024-11-23 15:42:40|50.62|50.57|50.73|50.68|50.78|50.73|50.62|50.57|26
1732376570000|2024-11-23 15:42:50|50.74|50.69|50.71|50.66|50.75|50.7|50.62|50.57|26
1732376580000|2024-11-23 15:43:00|50.7|50.65|50.88|50.83|50.93|50.88|50.67|50.62|27
1732376590000|2024-11-23 15:43:10|50.87|50.82|50.96|50.91|50.96|50.91|50.78|50.73|23
1732376600000|2024-11-23 15:43:20|50.97|50.92|51.13|51.08|51.17|51.12|50.97|50.92|25
1732376610000|2024-11-23 15:43:30|51.14|51.09|51.07|51.02|51.14|51.09|50.87|50.82|25
1732376620000|2024-11-23 15:43:40|51.06|51.01|51.06|51.01|51.11|51.06|51.01|50.96|17
1732376630000|2024-11-23 15:43:50|51.05|51|51.34|51.29|51.54|51.49|51.05|51|33
1732376640000|2024-11-23 15:44:00|51.31|51.26|51.5|51.45|51.56|51.51|51.31|51.26|29
1732376650000|2024-11-23 15:44:10|51.51|51.46|51.07|51.02|51.54|51.49|51.02|50.97|26
1732376660000|2024-11-23 15:44:20|51.04|50.99|51.16|51.11|51.18|51.13|50.92|50.87|28
1732376670000|2024-11-23 15:44:30|51.09|51.04|51.14|51.09|51.14|51.09|51.01|50.96|18
1732376680000|2024-11-23 15:44:40|51.15|51.1|51.19|51.14|51.27|51.22|51.15|51.1|24
1732376690000|2024-11-23 15:44:50|51.17|51.12|51.19|51.14|51.22|51.17|51.15|51.1|19
1732376700000|2024-11-23 15:45:00|51.18|51.13|51.4|51.35|51.4|51.35|51.17|51.12|15
1732376710000|2024-11-23 15:45:10|51.41|51.36|52.33|52.28|52.33|52.28|51.36|51.31|27
1732376720000|2024-11-23 15:45:20|52.41|52.36|52.22|52.17|52.45|52.4|52.22|52.17|34
1732376730000|2024-11-23 15:45:30|52.2|52.15|52.05|52|52.2|52.15|52.02|51.97|26
1732376740000|2024-11-23 15:45:40|52.17|52.12|51.95|51.9|52.18|52.13|51.95|51.9|23
1732376750000|2024-11-23 15:45:50|51.88|51.83|51.92|51.87|52.03|51.98|51.85|51.8|32
1732376760000|2024-11-23 15:46:00|51.91|51.86|51.34|51.29|51.91|51.86|51.22|51.17|30
1732376770000|2024-11-23 15:46:10|51.35|51.3|51.46|51.41|51.64|51.59|51.35|51.3|31
1732376780000|2024-11-23 15:46:20|51.45|51.4|51.48|51.43|51.61|51.56|51.42|51.37|29
1732376790000|2024-11-23 15:46:30|51.46|51.41|51.31|51.26|51.46|51.41|51.3|51.25|25
1732376800000|2024-11-23 15:46:40|51.29|51.24|51.47|51.42|51.63|51.58|51.29|51.24|26
1732376810000|2024-11-23 15:46:50|51.4|51.35|51.53|51.48|51.61|51.56|51.4|51.35|25
1732376820000|2024-11-23 15:47:00|51.51|51.46|51.68|51.63|51.7|51.65|51.39|51.34|26
1732376830000|2024-11-23 15:47:10|51.66|51.61|51.52|51.47|51.66|51.61|51.47|51.42|18
1732376840000|2024-11-23 15:47:20|51.51|51.46|51.33|51.28|51.52|51.47|51.27|51.22|19
1732376850000|2024-11-23 15:47:30|51.25|51.2|51.19|51.14|51.35|51.3|51.06|51.01|20
1732376860000|2024-11-23 15:47:40|51.22|51.17|51.25|51.2|51.34|51.29|51.22|51.17|13
1732376870000|2024-11-23 15:47:50|51.24|51.19|51.39|51.34|51.4|51.35|51.19|51.14|20
1732376880000|2024-11-23 15:48:00|51.38|51.33|51.23|51.18|51.38|51.33|51.22|51.17|18
1732376890000|2024-11-23 15:48:10|51.22|51.17|51.14|51.09|51.23|51.18|51.13|51.08|18
1732376900000|2024-11-23 15:48:20|51.13|51.08|51.2|51.15|51.24|51.19|51.08|51.03|23
1732376910000|2024-11-23 15:48:30|51.19|51.14|51.16|51.11|51.26|51.21|51.16|51.11|25
1732376920000|2024-11-23 15:48:40|51.2|51.15|51.3|51.25|51.36|51.31|51.18|51.13|19
1732376930000|2024-11-23 15:48:50|51.28|51.23|51.15|51.1|51.28|51.23|51.09|51.04|24
1732376940000|2024-11-23 15:49:00|51.08|51.03|51.35|51.3|51.35|51.3|51.06|51.01|23
1732376950000|2024-11-23 15:49:10|51.36|51.31|51.32|51.27|51.47|51.42|51.25|51.2|20
1732376960000|2024-11-23 15:49:20|51.24|51.19|51.23|51.18|51.29|51.24|51.21|51.16|20
1732376970000|2024-11-23 15:49:30|51.28|51.23|51.28|51.23|51.29|51.24|51.21|51.16|22
1732376980000|2024-11-23 15:49:40|51.31|51.26|51.1|51.05|51.32|51.27|51.06|51.01|30
1732376990000|2024-11-23 15:49:50|51.11|51.06|51.2|51.15|51.28|51.23|51.1|51.05|25
1732377000000|2024-11-23 15:50:00|51.23|51.18|51.21|51.16|51.28|51.23|51.19|51.14|23
1732377010000|2024-11-23 15:50:10|51.2|51.15|51.35|51.3|51.35|51.3|51.05|51|24
1732377020000|2024-11-23 15:50:20|51.4|51.35|51.49|51.44|51.49|51.44|51.28|51.23|27
1732377030000|2024-11-23 15:50:30|51.51|51.46|51.41|51.36|51.64|51.59|51.39|51.34|26
1732377040000|2024-11-23 15:50:40|51.42|51.37|51.33|51.28|51.47|51.42|51.33|51.28|20
1732377050000|2024-11-23 15:50:50|51.34|51.29|51.32|51.27|51.34|51.29|51.21|51.16|20
1732377060000|2024-11-23 15:51:00|51.36|51.31|51.29|51.24|51.37|51.32|51.26|51.21|23
1732377070000|2024-11-23 15:51:10|51.28|51.23|51.15|51.1|51.34|51.29|51.15|51.1|22
1732377080000|2024-11-23 15:51:20|51.14|51.09|50.94|50.89|51.14|51.09|50.93|50.88|24
1732377090000|2024-11-23 15:51:30|50.96|50.91|51.06|51.01|51.06|51.01|50.96|50.91|15
1732377100000|2024-11-23 15:51:40|51.07|51.02|51.13|51.08|51.13|51.08|50.97|50.92|25
1732377110000|2024-11-23 15:51:50|51.2|51.15|51.32|51.27|51.32|51.27|51.2|51.15|16
1732377120000|2024-11-23 15:52:00|51.34|51.29|51.3|51.25|51.36|51.31|51.18|51.13|25
1732377130000|2024-11-23 15:52:10|51.28|51.23|51.35|51.3|51.38|51.33|51.28|51.23|21
1732377140000|2024-11-23 15:52:20|51.34|51.29|51.17|51.12|51.35|51.3|51.1|51.05|26
1732377150000|2024-11-23 15:52:30|51.18|51.13|51.41|51.36|51.41|51.36|51.18|51.13|19
1732377160000|2024-11-23 15:52:40|51.42|51.37|51.42|51.37|51.49|51.44|51.37|51.32|24
1732377170000|2024-11-23 15:52:50|51.4|51.35|51.21|51.16|51.42|51.37|51.2|51.15|19
1732377180000|2024-11-23 15:53:00|51.23|51.18|51.31|51.26|51.32|51.27|51.22|51.17|19
1732377190000|2024-11-23 15:53:10|51.32|51.27|51.34|51.29|51.42|51.37|51.29|51.24|17
1732377200000|2024-11-23 15:53:20|51.35|51.3|51.28|51.23|51.35|51.3|51.28|51.23|11
1732377210000|2024-11-23 15:53:30|51.26|51.21|51.22|51.17|51.26|51.21|51.19|51.14|23
1732377220000|2024-11-23 15:53:40|51.23|51.18|51.12|51.07|51.26|51.21|51.12|51.07|17
1732377230000|2024-11-23 15:53:50|51.13|51.08|51.11|51.06|51.16|51.11|51.07|51.02|16
1732377240000|2024-11-23 15:54:00|51.1|51.05|51.1|51.05|51.21|51.16|51.1|51.05|17
1732377250000|2024-11-23 15:54:10|51.11|51.06|51.17|51.12|51.18|51.13|51.11|51.06|12
1732377260000|2024-11-23 15:54:20|51.18|51.13|51.11|51.06|51.19|51.14|51.11|51.06|15
1732377270000|2024-11-23 15:54:30|51.12|51.07|51.04|50.99|51.12|51.07|51|50.95|13
1732377280000|2024-11-23 15:54:40|51.06|51.01|51.18|51.13|51.2|51.15|51.06|51.01|25
1732377290000|2024-11-23 15:54:50|51.19|51.14|51.24|51.19|51.24|51.19|51.17|51.12|14
1732377300000|2024-11-23 15:55:00|51.25|51.2|51.26|51.21|51.29|51.24|51.25|51.2|18
1732377310000|2024-11-23 15:55:10|51.28|51.23|51.15|51.1|51.39|51.34|51.09|51.04|26
1732377320000|2024-11-23 15:55:20|51.16|51.11|51.36|51.31|51.4|51.35|51.16|51.11|20
1732377330000|2024-11-23 15:55:30|51.37|51.32|51.3|51.25|51.49|51.44|51.29|51.24|24
1732377340000|2024-11-23 15:55:40|51.29|51.24|51.54|51.49|51.55|51.5|51.29|51.24|22
1732377350000|2024-11-23 15:55:50|51.51|51.46|51.39|51.34|51.57|51.52|51.32|51.27|18
1732377360000|2024-11-23 15:56:00|51.42|51.37|51.48|51.43|51.48|51.43|51.33|51.28|23
1732377370000|2024-11-23 15:56:10|51.5|51.45|51.24|51.19|51.6|51.55|51.24|51.19|23
1732377380000|2024-11-23 15:56:20|51.23|51.18|51.13|51.08|51.27|51.22|51.13|51.08|17
1732377390000|2024-11-23 15:56:30|51.12|51.07|51.28|51.23|51.28|51.23|51.11|51.06|20
1732377400000|2024-11-23 15:56:40|51.31|51.26|51.43|51.38|51.43|51.38|51.31|51.26|12
1732377410000|2024-11-23 15:56:50|51.42|51.37|51.35|51.3|51.42|51.37|51.3|51.25|21
1732377420000|2024-11-23 15:57:00|51.34|51.29|51.47|51.42|51.5|51.45|51.31|51.26|18
1732377430000|2024-11-23 15:57:10|51.46|51.41|51.33|51.28|51.48|51.43|51.27|51.22|23
1732377440000|2024-11-23 15:57:20|51.29|51.24|51.38|51.33|51.39|51.34|51.28|51.23|17
1732377450000|2024-11-23 15:57:30|51.36|51.31|51.34|51.29|51.4|51.35|51.3|51.25|21
1732377460000|2024-11-23 15:57:40|51.35|51.3|51.44|51.39|51.5|51.45|51.35|51.3|23
1732377470000|2024-11-23 15:57:50|51.45|51.4|51.43|51.38|51.45|51.4|51.4|51.35|21
1732377480000|2024-11-23 15:58:00|51.44|51.39|51.26|51.21|51.44|51.39|51.25|51.2|24
1732377490000|2024-11-23 15:58:10|51.27|51.22|51.31|51.26|51.31|51.26|51.26|51.21|13
1732377500000|2024-11-23 15:58:20|51.3|51.25|51.17|51.12|51.3|51.25|51.17|51.12|14
1732377510000|2024-11-23 15:58:30|51.19|51.14|51.26|51.21|51.27|51.22|51.11|51.06|17
1732377520000|2024-11-23 15:58:40|51.25|51.2|51.25|51.2|51.29|51.24|51.22|51.17|13
1732377530000|2024-11-23 15:58:50|51.26|51.21|51.32|51.27|51.34|51.29|51.2|51.15|28
1732377540000|2024-11-23 15:59:00|51.34|51.29|51.22|51.17|51.34|51.29|51.21|51.16|23
1732377550000|2024-11-23 15:59:10|51.21|51.16|51.27|51.22|51.29|51.24|51.21|51.16|13
1732377560000|2024-11-23 15:59:20|51.28|51.23|51.29|51.24|51.31|51.26|51.27|51.22|11
1732377570000|2024-11-23 15:59:30|51.3|51.25|51.27|51.22|51.33|51.28|51.27|51.22|18
1732377580000|2024-11-23 15:59:40|51.28|51.23|51.36|51.31|51.36|51.31|51.28|51.23|14
1732377590000|2024-11-23 15:59:50|51.37|51.32|51.51|51.46|51.51|51.46|51.36|51.31|13
1732377600000|2024-11-23 16:00:00|51.52|51.47|51.4|51.35|51.54|51.49|51.39|51.34|20
1732377610000|2024-11-23 16:00:10|51.41|51.36|52.18|52.13|52.18|52.13|51.41|51.36|33
1732377620000|2024-11-23 16:00:20|52.19|52.14|52.68|52.63|52.68|52.63|52.19|52.14|30
1732377630000|2024-11-23 16:00:30|52.69|52.64|52.81|52.76|52.94|52.89|52.61|52.56|35
1732377640000|2024-11-23 16:00:40|52.82|52.77|52.9|52.85|52.9|52.85|52.65|52.6|27
1732377650000|2024-11-23 16:00:50|52.93|52.88|52.8|52.75|53.29|53.24|52.8|52.75|33
1732377660000|2024-11-23 16:01:00|52.71|52.66|52.74|52.69|52.93|52.88|52.67|52.62|30
1732377670000|2024-11-23 16:01:10|52.71|52.66|52.39|52.34|52.71|52.66|52.33|52.28|29
1732377680000|2024-11-23 16:01:20|52.37|52.32|52.25|52.2|52.58|52.53|52.23|52.18|29
1732377690000|2024-11-23 16:01:30|52.31|52.26|52.19|52.14|52.31|52.26|52.08|52.03|27
1732377700000|2024-11-23 16:01:40|52.2|52.15|52.28|52.23|52.35|52.3|52.19|52.14|25
1732377710000|2024-11-23 16:01:50|52.25|52.2|52.45|52.4|52.45|52.4|52.25|52.2|25
1732377720000|2024-11-23 16:02:00|52.47|52.42|52.25|52.2|52.49|52.44|52.2|52.15|27
1732377730000|2024-11-23 16:02:10|52.26|52.21|52.82|52.77|52.89|52.84|52.26|52.21|30
1732377740000|2024-11-23 16:02:20|52.83|52.78|53.33|53.28|53.46|53.41|52.83|52.78|33
1732377750000|2024-11-23 16:02:30|53.31|53.26|53.43|53.38|53.43|53.38|53.13|53.08|32
1732377760000|2024-11-23 16:02:40|53.47|53.42|53.42|53.37|53.47|53.42|53.21|53.16|30
1732377770000|2024-11-23 16:02:50|53.43|53.38|53.55|53.5|53.61|53.56|53.43|53.38|28
1732377780000|2024-11-23 16:03:00|53.57|53.52|53.66|53.61|53.78|53.73|53.5|53.45|26
1732377790000|2024-11-23 16:03:10|53.63|53.58|53.62|53.57|53.66|53.61|53.51|53.46|26
1732377800000|2024-11-23 16:03:20|53.64|53.59|53.96|53.91|53.96|53.91|53.64|53.59|28
1732377810000|2024-11-23 16:03:30|53.95|53.9|53.97|53.92|53.97|53.92|53.82|53.77|26
1732377820000|2024-11-23 16:03:40|53.95|53.9|53.51|53.46|54.02|53.97|53.51|53.46|33
1732377830000|2024-11-23 16:03:50|53.52|53.47|53.24|53.19|53.55|53.5|53.24|53.19|27
1732377840000|2024-11-23 16:04:00|53.2|53.15|53.25|53.2|53.42|53.37|53.13|53.08|28
1732377850000|2024-11-23 16:04:10|53.22|53.17|53.3|53.25|53.31|53.26|53.13|53.08|24
1732377860000|2024-11-23 16:04:20|53.34|53.29|53.63|53.58|53.63|53.58|53.34|53.29|34
1732377870000|2024-11-23 16:04:30|53.64|53.59|53.78|53.73|54.03|53.98|53.62|53.57|35
1732377880000|2024-11-23 16:04:40|53.75|53.7|53.75|53.7|53.79|53.74|53.62|53.57|25
1732377890000|2024-11-23 16:04:50|53.74|53.69|53.68|53.63|53.79|53.74|53.62|53.57|30
1732377900000|2024-11-23 16:05:00|53.69|53.64|54.05|54|54.05|54|53.67|53.62|26
1732377910000|2024-11-23 16:05:10|54.06|54.01|54.31|54.26|54.44|54.39|54.06|54.01|29
1732377920000|2024-11-23 16:05:20|54.22|54.17|54.35|54.3|54.38|54.33|54.2|54.15|29
1732377930000|2024-11-23 16:05:30|54.34|54.29|54.43|54.38|54.43|54.38|54.29|54.24|20
1732377940000|2024-11-23 16:05:40|54.42|54.37|54.34|54.29|54.42|54.37|54.3|54.25|19
1732377950000|2024-11-23 16:05:50|54.38|54.33|54.62|54.57|54.79|54.74|54.38|54.33|30
1732377960000|2024-11-23 16:06:00|54.61|54.56|54.23|54.18|54.61|54.56|54.21|54.16|23
1732377970000|2024-11-23 16:06:10|54.24|54.19|54.45|54.4|54.47|54.42|54.24|54.19|31
1732377980000|2024-11-23 16:06:20|54.42|54.37|54.3|54.25|54.46|54.41|54.28|54.23|23
1732377990000|2024-11-23 16:06:30|54.29|54.24|54.54|54.49|54.56|54.51|54.27|54.22|25
1732378000000|2024-11-23 16:06:40|54.55|54.5|54.67|54.62|54.89|54.84|54.55|54.5|26
1732378010000|2024-11-23 16:06:50|54.68|54.63|54.65|54.6|54.71|54.66|54.58|54.53|26
1732378020000|2024-11-23 16:07:00|54.59|54.54|54.18|54.13|54.61|54.56|54.18|54.13|33
1732378030000|2024-11-23 16:07:10|54.17|54.12|54.19|54.14|54.2|54.15|54.08|54.03|28
1732378040000|2024-11-23 16:07:20|54.2|54.15|53.93|53.88|54.2|54.15|53.93|53.88|28
1732378050000|2024-11-23 16:07:30|53.95|53.9|53.73|53.68|53.95|53.9|53.57|53.52|37
1732378060000|2024-11-23 16:07:40|53.72|53.67|53.81|53.76|53.87|53.82|53.7|53.65|22
1732378070000|2024-11-23 16:07:50|53.8|53.75|53.69|53.64|53.8|53.75|53.67|53.62|23
1732378080000|2024-11-23 16:08:00|53.71|53.66|54.54|54.49|54.54|54.49|53.71|53.66|30
1732378090000|2024-11-23 16:08:10|54.58|54.53|54.33|54.28|54.58|54.53|54.28|54.23|30
1732378100000|2024-11-23 16:08:20|54.32|54.27|54.37|54.32|54.45|54.4|54.19|54.14|25
1732378110000|2024-11-23 16:08:30|54.32|54.27|53.97|53.92|54.32|54.27|53.97|53.92|24
1732378120000|2024-11-23 16:08:40|54|53.95|53.96|53.91|54.2|54.15|53.96|53.91|29
1732378130000|2024-11-23 16:08:50|53.95|53.9|53.92|53.87|53.98|53.93|53.72|53.67|32
1732378140000|2024-11-23 16:09:00|53.93|53.88|54.04|53.99|54.04|53.99|53.89|53.84|27
1732378150000|2024-11-23 16:09:10|54.08|54.03|53.82|53.77|54.09|54.04|53.82|53.77|24
1732378160000|2024-11-23 16:09:20|53.8|53.75|53.95|53.9|53.96|53.91|53.79|53.74|21
1732378170000|2024-11-23 16:09:30|53.97|53.92|53.95|53.9|54.12|54.07|53.9|53.85|26
1732378180000|2024-11-23 16:09:40|53.94|53.89|53.89|53.84|54.02|53.97|53.88|53.83|22
1732378190000|2024-11-23 16:09:50|53.9|53.85|53.88|53.83|53.99|53.94|53.87|53.82|22
1732378200000|2024-11-23 16:10:00|53.87|53.82|54.01|53.96|54.02|53.97|53.87|53.82|18
1732378210000|2024-11-23 16:10:10|54|53.95|53.8|53.75|54|53.95|53.8|53.75|24
1732378220000|2024-11-23 16:10:20|53.79|53.74|53.51|53.46|53.79|53.74|53.51|53.46|27
1732378230000|2024-11-23 16:10:30|53.52|53.47|53.37|53.32|53.61|53.56|53.37|53.32|30
1732378240000|2024-11-23 16:10:40|53.36|53.31|53.13|53.08|53.37|53.32|53.1|53.05|33
1732378250000|2024-11-23 16:10:50|53.11|53.06|52.77|52.72|53.16|53.11|52.77|52.72|25
1732378260000|2024-11-23 16:11:00|52.76|52.71|52.84|52.79|52.88|52.83|52.68|52.63|28
1732378270000|2024-11-23 16:11:10|52.82|52.77|52.86|52.81|53.15|53.1|52.82|52.77|29
1732378280000|2024-11-23 16:11:20|52.84|52.79|53.08|53.03|53.18|53.13|52.82|52.77|29
1732378290000|2024-11-23 16:11:30|53.09|53.04|53.01|52.96|53.09|53.04|53|52.95|26
1732378300000|2024-11-23 16:11:40|53.02|52.97|53.29|53.24|53.34|53.29|53.02|52.97|29
1732378310000|2024-11-23 16:11:50|53.36|53.31|53.45|53.4|53.53|53.48|53.29|53.24|30
1732378320000|2024-11-23 16:12:00|53.47|53.42|53.6|53.55|53.67|53.62|53.43|53.38|26
1732378330000|2024-11-23 16:12:10|53.57|53.52|53.34|53.29|53.57|53.52|53.33|53.28|23
1732378340000|2024-11-23 16:12:20|53.27|53.22|53.43|53.38|53.5|53.45|53.1|53.05|30
1732378350000|2024-11-23 16:12:30|53.37|53.32|53.22|53.17|53.37|53.32|53.16|53.11|28
1732378360000|2024-11-23 16:12:40|53.23|53.18|53.17|53.12|53.23|53.18|53.1|53.05|19
1732378370000|2024-11-23 16:12:50|53.15|53.1|53.04|52.99|53.15|53.1|53.01|52.96|23
1732378380000|2024-11-23 16:13:00|53.12|53.07|53.03|52.98|53.16|53.11|52.93|52.88|28
1732378390000|2024-11-23 16:13:10|53.05|53|53.33|53.28|53.33|53.28|53.02|52.97|26
1732378400000|2024-11-23 16:13:20|53.45|53.4|53.46|53.41|53.46|53.41|53.24|53.19|30
1732378410000|2024-11-23 16:13:30|53.44|53.39|53.32|53.27|53.49|53.44|53.25|53.2|20
1732378420000|2024-11-23 16:13:40|53.34|53.29|53.24|53.19|53.35|53.3|53.2|53.15|20
1732378430000|2024-11-23 16:13:50|53.22|53.17|53.27|53.22|53.31|53.26|53.21|53.16|18
1732378440000|2024-11-23 16:14:00|53.28|53.23|53.42|53.37|53.46|53.41|53.24|53.19|31
1732378450000|2024-11-23 16:14:10|53.41|53.36|53.68|53.63|53.68|53.63|53.38|53.33|29
1732378460000|2024-11-23 16:14:20|53.67|53.62|53.85|53.8|53.88|53.83|53.67|53.62|21
1732378470000|2024-11-23 16:14:30|53.84|53.79|53.88|53.83|53.95|53.9|53.84|53.79|23
1732378480000|2024-11-23 16:14:40|53.96|53.91|53.89|53.84|54.1|54.05|53.86|53.81|24
1732378490000|2024-11-23 16:14:50|53.88|53.83|53.82|53.77|53.89|53.84|53.74|53.69|27
1732378500000|2024-11-23 16:15:00|53.81|53.76|53.94|53.89|53.95|53.9|53.75|53.7|24
1732378510000|2024-11-23 16:15:10|53.95|53.9|54.12|54.07|54.12|54.07|53.95|53.9|19
1732378520000|2024-11-23 16:15:20|54.13|54.08|53.99|53.94|54.21|54.16|53.99|53.94|31
1732378530000|2024-11-23 16:15:30|53.98|53.93|54.25|54.2|54.25|54.2|53.94|53.89|27
1732378540000|2024-11-23 16:15:40|54.23|54.18|54.37|54.32|54.4|54.35|54.23|54.18|23
1732378550000|2024-11-23 16:15:50|54.36|54.31|54.18|54.13|54.36|54.31|54.17|54.12|23
1732378560000|2024-11-23 16:16:00|54.19|54.14|53.73|53.68|54.19|54.14|53.72|53.67|31
1732378570000|2024-11-23 16:16:10|53.7|53.65|53.66|53.61|53.71|53.66|53.57|53.52|30
1732378580000|2024-11-23 16:16:20|53.63|53.58|53.26|53.21|53.63|53.58|53.23|53.18|29
1732378590000|2024-11-23 16:16:30|53.25|53.2|53.1|53.05|53.27|53.22|53.1|53.05|29
1732378600000|2024-11-23 16:16:40|53.07|53.02|52.98|52.93|53.16|53.11|52.98|52.93|24
1732378610000|2024-11-23 16:16:50|52.99|52.94|52.84|52.79|53.08|53.03|52.84|52.79|25
1732378620000|2024-11-23 16:17:00|52.83|52.78|52.07|52.02|52.83|52.78|52.07|52.02|23
1732378630000|2024-11-23 16:17:10|52.09|52.04|52.26|52.21|52.33|52.28|52.09|52.04|27
1732378640000|2024-11-23 16:17:20|52.29|52.24|52.66|52.61|52.67|52.62|52.27|52.22|28
1732378650000|2024-11-23 16:17:30|52.65|52.6|52.34|52.29|52.65|52.6|52.34|52.29|30
1732378660000|2024-11-23 16:17:40|52.32|52.27|52.25|52.2|52.35|52.3|52.15|52.1|24
1732378670000|2024-11-23 16:17:50|52.22|52.17|51.19|51.14|52.22|52.17|51.19|51.14|33
1732378680000|2024-11-23 16:18:00|51.15|51.1|51.86|51.81|51.86|51.81|51.08|51.03|31
1732378690000|2024-11-23 16:18:10|51.82|51.77|52.01|51.96|52.08|52.03|51.74|51.69|30
1732378700000|2024-11-23 16:18:20|52|51.95|52.09|52.04|52.14|52.09|52|51.95|26
1732378710000|2024-11-23 16:18:30|52.1|52.05|52.22|52.17|52.22|52.17|51.97|51.92|31
1732378720000|2024-11-23 16:18:40|52.21|52.16|52.17|52.12|52.31|52.26|52.13|52.08|28
1732378730000|2024-11-23 16:18:50|52.19|52.14|52.33|52.28|52.37|52.32|52.18|52.13|29
1732378740000|2024-11-23 16:19:00|52.3|52.25|51.97|51.92|52.32|52.27|51.96|51.91|21
1732378750000|2024-11-23 16:19:10|51.89|51.84|51.79|51.74|51.89|51.84|51.57|51.52|30
1732378760000|2024-11-23 16:19:20|51.72|51.67|51.6|51.55|51.85|51.8|51.55|51.5|32
1732378770000|2024-11-23 16:19:30|51.62|51.57|51.49|51.44|51.72|51.67|51.46|51.41|27
1732378780000|2024-11-23 16:19:40|51.43|51.38|51.11|51.06|51.51|51.46|51.11|51.06|27
1732378790000|2024-11-23 16:19:50|51.12|51.07|51.66|51.61|51.66|51.61|51.12|51.07|36
1732378800000|2024-11-23 16:20:00|51.65|51.6|51.9|51.85|51.9|51.85|51.58|51.53|29
1732378810000|2024-11-23 16:20:10|51.91|51.86|51.53|51.48|51.91|51.86|51.49|51.44|23
1732378820000|2024-11-23 16:20:20|51.52|51.47|51.5|51.45|51.69|51.64|51.5|51.45|28
1732378830000|2024-11-23 16:20:30|51.54|51.49|51.17|51.12|51.54|51.49|51.08|51.03|26
1732378840000|2024-11-23 16:20:40|51.2|51.15|51.44|51.39|51.7|51.65|51.2|51.15|32
1732378850000|2024-11-23 16:20:50|51.42|51.37|51.06|51.01|51.44|51.39|51.06|51.01|32
1732378860000|2024-11-23 16:21:00|51.16|51.11|51.05|51|51.44|51.39|51.05|51|32
1732378870000|2024-11-23 16:21:10|51.03|50.98|50.76|50.71|51.14|51.09|50.76|50.71|28
1732378880000|2024-11-23 16:21:20|50.77|50.72|50.96|50.91|51.16|51.11|50.77|50.72|35
1732378890000|2024-11-23 16:21:30|50.93|50.88|50.77|50.72|50.93|50.88|50.57|50.52|28
1732378900000|2024-11-23 16:21:40|50.82|50.77|50.48|50.43|50.82|50.77|50.47|50.42|33
1732378910000|2024-11-23 16:21:50|50.47|50.42|50.31|50.26|50.51|50.46|50.24|50.19|33
1732378920000|2024-11-23 16:22:00|50.38|50.33|50.44|50.39|50.69|50.64|50.31|50.26|34
1732378930000|2024-11-23 16:22:10|50.4|50.35|50.18|50.13|50.46|50.41|50.17|50.12|30
1732378940000|2024-11-23 16:22:20|50.24|50.19|50.25|50.2|50.42|50.37|50.19|50.14|29
1732378950000|2024-11-23 16:22:30|50.29|50.24|49.98|49.93|50.29|50.24|49.86|49.81|33
1732378960000|2024-11-23 16:22:40|49.99|49.94|49.86|49.81|50.15|50.1|49.86|49.81|31
1732378970000|2024-11-23 16:22:50|49.85|49.8|50.13|50.08|50.13|50.08|49.7|49.65|33
1732378980000|2024-11-23 16:23:00|50.15|50.1|50.19|50.14|50.31|50.26|49.95|49.9|33
1732378990000|2024-11-23 16:23:10|50.11|50.06|49.71|49.66|50.18|50.13|49.7|49.65|32
1732379000000|2024-11-23 16:23:20|49.79|49.74|49.66|49.61|49.82|49.77|49.62|49.57|23
1732379010000|2024-11-23 16:23:30|49.64|49.59|49.54|49.49|49.64|49.59|49.34|49.29|31
1732379020000|2024-11-23 16:23:40|49.55|49.5|49.05|49|49.55|49.5|49.05|49|30
1732379030000|2024-11-23 16:23:50|49.04|48.99|48.92|48.87|49.04|48.99|48.73|48.68|35
1732379040000|2024-11-23 16:24:00|48.97|48.92|49.25|49.2|49.44|49.39|48.97|48.92|30
1732379050000|2024-11-23 16:24:10|49.21|49.16|49.45|49.4|49.45|49.4|49.21|49.16|31
1732379060000|2024-11-23 16:24:20|49.48|49.43|49.83|49.78|49.86|49.81|49.46|49.41|26
1732379070000|2024-11-23 16:24:30|49.84|49.79|50.05|50|50.05|50|49.84|49.79|21
1732379080000|2024-11-23 16:24:40|50.04|49.99|50.22|50.17|50.3|50.25|50.04|49.99|31
1732379090000|2024-11-23 16:24:50|50.21|50.16|50.36|50.31|50.42|50.37|50.15|50.1|26
1732379100000|2024-11-23 16:25:00|50.37|50.32|50.34|50.29|50.5|50.45|50.33|50.28|29
1732379110000|2024-11-23 16:25:10|50.33|50.28|49.92|49.87|50.33|50.28|49.76|49.71|27
1732379120000|2024-11-23 16:25:20|49.98|49.93|49.65|49.6|49.99|49.94|49.65|49.6|35
1732379130000|2024-11-23 16:25:30|49.62|49.57|49.7|49.65|49.73|49.68|49.23|49.18|33
1732379140000|2024-11-23 16:25:40|49.71|49.66|49.87|49.82|49.87|49.82|49.69|49.64|28
1732379150000|2024-11-23 16:25:50|49.88|49.83|49.93|49.88|49.94|49.89|49.83|49.78|29
1732379160000|2024-11-23 16:26:00|49.92|49.87|49.94|49.89|49.94|49.89|49.87|49.82|26
1732379170000|2024-11-23 16:26:10|49.98|49.93|49.84|49.79|50.02|49.97|49.77|49.72|32
1732379180000|2024-11-23 16:26:20|49.85|49.8|50.06|50.01|50.06|50.01|49.81|49.76|24
1732379190000|2024-11-23 16:26:30|50.07|50.02|50.55|50.5|50.55|50.5|50.07|50.02|32
1732379200000|2024-11-23 16:26:40|50.6|50.55|50.59|50.54|50.68|50.63|50.59|50.54|27
1732379210000|2024-11-23 16:26:50|50.6|50.55|50.4|50.35|50.71|50.66|50.4|50.35|29
1732379220000|2024-11-23 16:27:00|50.42|50.37|50.41|50.36|50.61|50.56|50.41|50.36|28
1732379230000|2024-11-23 16:27:10|50.39|50.34|50.17|50.12|50.39|50.34|50.17|50.12|26
1732379240000|2024-11-23 16:27:20|50.18|50.13|50.29|50.24|50.33|50.28|50.08|50.03|26
1732379250000|2024-11-23 16:27:30|50.33|50.28|50.41|50.36|50.44|50.39|50.33|50.28|23
1732379260000|2024-11-23 16:27:40|50.42|50.37|50.32|50.27|50.42|50.37|50.26|50.21|25
1732379270000|2024-11-23 16:27:50|50.31|50.26|50.11|50.06|50.31|50.26|50.09|50.04|25
1732379280000|2024-11-23 16:28:00|50.12|50.07|50.18|50.13|50.19|50.14|50.02|49.97|21
1732379290000|2024-11-23 16:28:10|50.16|50.11|50.02|49.97|50.17|50.12|50.02|49.97|22
1732379300000|2024-11-23 16:28:20|50.01|49.96|49.81|49.76|50.01|49.96|49.8|49.75|17
1732379310000|2024-11-23 16:28:30|49.79|49.74|49.82|49.77|49.88|49.83|49.75|49.7|23
1732379320000|2024-11-23 16:28:40|49.81|49.76|50.08|50.03|50.09|50.04|49.76|49.71|29
1732379330000|2024-11-23 16:28:50|50.06|50.01|50.04|49.99|50.2|50.15|50.04|49.99|21
1732379340000|2024-11-23 16:29:00|50.03|49.98|49.87|49.82|50.1|50.05|49.87|49.82|26
1732379350000|2024-11-23 16:29:10|49.86|49.81|49.7|49.65|49.88|49.83|49.69|49.64|18
1732379360000|2024-11-23 16:29:20|49.69|49.64|49.83|49.78|49.84|49.79|49.6|49.55|21
1732379370000|2024-11-23 16:29:30|49.87|49.82|49.47|49.42|49.87|49.82|49.47|49.42|23
1732379380000|2024-11-23 16:29:40|49.46|49.41|49.41|49.36|49.53|49.48|49.33|49.28|30
1732379390000|2024-11-23 16:29:50|49.38|49.33|49.08|49.03|49.38|49.33|49.08|49.03|27
1732379400000|2024-11-23 16:30:00|49.07|49.02|49.63|49.58|49.63|49.58|49.01|48.96|27
1732379410000|2024-11-23 16:30:10|49.64|49.59|49.82|49.77|49.84|49.79|49.62|49.57|30
1732379420000|2024-11-23 16:30:20|49.81|49.76|49.71|49.66|49.93|49.88|49.71|49.66|27
1732379430000|2024-11-23 16:30:30|49.72|49.67|50.12|50.07|50.15|50.1|49.72|49.67|23
1732379440000|2024-11-23 16:30:40|50.11|50.06|50.05|50|50.22|50.17|50.05|50|29
1732379450000|2024-11-23 16:30:50|50.04|49.99|50|49.95|50.16|50.11|50|49.95|26
1732379460000|2024-11-23 16:31:00|49.99|49.94|49.78|49.73|50|49.95|49.78|49.73|29
1732379470000|2024-11-23 16:31:10|49.79|49.74|49.75|49.7|49.85|49.8|49.7|49.65|28
1732379480000|2024-11-23 16:31:20|49.71|49.66|50.05|50|50.06|50.01|49.71|49.66|23
1732379490000|2024-11-23 16:31:30|50.06|50.01|50.03|49.98|50.15|50.1|50|49.95|19
1732379500000|2024-11-23 16:31:40|50.04|49.99|49.99|49.94|50.04|49.99|49.81|49.76|18
1732379510000|2024-11-23 16:31:50|49.98|49.93|50.12|50.07|50.16|50.11|49.97|49.92|28
1732379520000|2024-11-23 16:32:00|50.13|50.08|50.42|50.37|50.46|50.41|50.05|50|26
1732379530000|2024-11-23 16:32:10|50.4|50.35|50.24|50.19|50.4|50.35|50.24|50.19|26
1732379540000|2024-11-23 16:32:20|50.23|50.18|50.12|50.07|50.27|50.22|50.07|50.02|29
1732379550000|2024-11-23 16:32:30|50.11|50.06|50.15|50.1|50.19|50.14|50.06|50.01|25
1732379560000|2024-11-23 16:32:40|50.16|50.11|50.33|50.28|50.34|50.29|50.16|50.11|21
1732379570000|2024-11-23 16:32:50|50.31|50.26|50.38|50.33|50.39|50.34|50.21|50.16|24
1732379580000|2024-11-23 16:33:00|50.37|50.32|50.16|50.11|50.37|50.32|50.16|50.11|28
1732379590000|2024-11-23 16:33:10|50.17|50.12|49.92|49.87|50.18|50.13|49.91|49.86|28
1732379600000|2024-11-23 16:33:20|49.93|49.88|49.91|49.86|50.06|50.01|49.89|49.84|27
1732379610000|2024-11-23 16:33:30|49.85|49.8|50.03|49.98|50.04|49.99|49.83|49.78|31
1732379620000|2024-11-23 16:33:40|50.01|49.96|50.26|50.21|50.26|50.21|50.01|49.96|25
1732379630000|2024-11-23 16:33:50|50.25|50.2|50.29|50.24|50.36|50.31|50.2|50.15|19
1732379640000|2024-11-23 16:34:00|50.3|50.25|50.01|49.96|50.38|50.33|50.01|49.96|31
1732379650000|2024-11-23 16:34:10|49.98|49.93|50.03|49.98|50.11|50.06|49.93|49.88|27
1732379660000|2024-11-23 16:34:20|50.04|49.99|49.9|49.85|50.19|50.14|49.88|49.83|30
1732379670000|2024-11-23 16:34:30|49.91|49.86|49.69|49.64|50.05|50|49.69|49.64|31
1732379680000|2024-11-23 16:34:40|49.68|49.63|49.54|49.49|49.91|49.86|49.52|49.47|27
1732379690000|2024-11-23 16:34:50|49.53|49.48|49.45|49.4|49.7|49.65|49.43|49.38|25
1732379700000|2024-11-23 16:35:00|49.44|49.39|49.14|49.09|49.44|49.39|49.14|49.09|27
1732379710000|2024-11-23 16:35:10|49.12|49.07|49.34|49.29|49.34|49.29|49.04|48.99|30
1732379720000|2024-11-23 16:35:20|49.35|49.3|49.24|49.19|49.44|49.39|49.2|49.15|27
1732379730000|2024-11-23 16:35:30|49.22|49.17|49.36|49.31|49.36|49.31|49.16|49.11|26
1732379740000|2024-11-23 16:35:40|49.38|49.33|49.64|49.59|49.64|49.59|49.38|49.33|22
1732379750000|2024-11-23 16:35:50|49.65|49.6|49.59|49.54|49.71|49.66|49.45|49.4|27
1732379760000|2024-11-23 16:36:00|49.58|49.53|49.32|49.27|49.58|49.53|49.31|49.26|25
1732379770000|2024-11-23 16:36:10|49.3|49.25|49.1|49.05|49.3|49.25|49.08|49.03|27
1732379780000|2024-11-23 16:36:20|49.09|49.04|49.03|48.98|49.17|49.12|48.97|48.92|32
1732379790000|2024-11-23 16:36:30|49.06|49.01|49.24|49.19|49.24|49.19|49.06|49.01|28
1732379800000|2024-11-23 16:36:40|49.29|49.24|49.28|49.23|49.61|49.56|49.27|49.22|31
1732379810000|2024-11-23 16:36:50|49.27|49.22|49.17|49.12|49.28|49.23|49.1|49.05|28
1732379820000|2024-11-23 16:37:00|49.13|49.08|49.26|49.21|49.45|49.4|49.13|49.08|30
1732379830000|2024-11-23 16:37:10|49.19|49.14|49.1|49.05|49.34|49.29|49.09|49.04|31
1732379840000|2024-11-23 16:37:20|49.19|49.14|49.24|49.19|49.24|49.19|49.06|49.01|30
1732379850000|2024-11-23 16:37:30|49.3|49.25|49.04|48.99|49.3|49.25|49|48.95|32
1732379860000|2024-11-23 16:37:40|49.03|48.98|48.97|48.92|49.07|49.02|48.94|48.89|24
1732379870000|2024-11-23 16:37:50|48.95|48.9|48.7|48.65|49.06|49.01|48.7|48.65|27
1732379880000|2024-11-23 16:38:00|48.74|48.69|48.62|48.57|48.77|48.72|48.62|48.57|21
1732379890000|2024-11-23 16:38:10|48.58|48.53|48.32|48.27|48.58|48.53|48.32|48.27|28
1732379900000|2024-11-23 16:38:20|48.34|48.29|48.15|48.1|48.34|48.29|48.15|48.1|30
1732379910000|2024-11-23 16:38:30|48.14|48.09|47.86|47.81|48.14|48.09|47.86|47.81|26
1732379920000|2024-11-23 16:38:40|47.87|47.82|48.09|48.04|48.13|48.08|47.86|47.81|25
1732379930000|2024-11-23 16:38:50|48.07|48.02|48.04|47.99|48.11|48.06|47.98|47.93|22
1732379940000|2024-11-23 16:39:00|48.07|48.02|48.16|48.11|48.17|48.12|48.07|48.02|30
1732379950000|2024-11-23 16:39:10|48.17|48.12|48.45|48.4|48.74|48.69|48.17|48.12|32
1732379960000|2024-11-23 16:39:20|48.43|48.38|48.57|48.52|48.57|48.52|48.35|48.3|24
1732379970000|2024-11-23 16:39:30|48.62|48.57|48.43|48.38|48.78|48.73|48.43|48.38|26
1732379980000|2024-11-23 16:39:40|48.42|48.37|48.45|48.4|48.52|48.47|48.35|48.3|18
1732379990000|2024-11-23 16:39:50|48.44|48.39|48.42|48.37|48.54|48.49|48.42|48.37|18
1732380000000|2024-11-23 16:40:00|48.41|48.36|48.42|48.37|48.71|48.66|48.36|48.31|26
1732380010000|2024-11-23 16:40:10|48.43|48.38|48.47|48.42|48.51|48.46|48.38|48.33|25
1732380020000|2024-11-23 16:40:20|48.46|48.41|48.36|48.31|48.46|48.41|48.23|48.18|32
1732380030000|2024-11-23 16:40:30|48.35|48.3|48.82|48.77|48.82|48.77|48.31|48.26|26
1732380040000|2024-11-23 16:40:40|48.85|48.8|48.75|48.7|48.85|48.8|48.73|48.68|22
1732380050000|2024-11-23 16:40:50|48.74|48.69|48.77|48.72|48.78|48.73|48.57|48.52|28
1732380060000|2024-11-23 16:41:00|48.71|48.66|49.02|48.97|49.02|48.97|48.43|48.38|35
1732380070000|2024-11-23 16:41:10|49.05|49|49.06|49.01|49.23|49.18|49.05|49|32
1732380080000|2024-11-23 16:41:20|49.09|49.04|48.87|48.82|49.12|49.07|48.87|48.82|24
1732380090000|2024-11-23 16:41:30|48.86|48.81|48.72|48.67|48.86|48.81|48.72|48.67|16
1732380100000|2024-11-23 16:41:40|48.71|48.66|48.66|48.61|48.77|48.72|48.64|48.59|23
1732380110000|2024-11-23 16:41:50|48.67|48.62|48.79|48.74|48.83|48.78|48.6|48.55|24
1732380120000|2024-11-23 16:42:00|48.76|48.71|48.87|48.82|48.97|48.92|48.76|48.71|22
1732380130000|2024-11-23 16:42:10|48.86|48.81|49.13|49.08|49.28|49.23|48.77|48.72|29
1732380140000|2024-11-23 16:42:20|49.11|49.06|49.01|48.96|49.11|49.06|48.97|48.92|22
1732380150000|2024-11-23 16:42:30|49.02|48.97|48.99|48.94|49.1|49.05|48.99|48.94|16
1732380160000|2024-11-23 16:42:40|48.98|48.93|49.03|48.98|49.03|48.98|48.9|48.85|24
1732380170000|2024-11-23 16:42:50|49.06|49.01|49.25|49.2|49.26|49.21|49.06|49.01|27
1732380180000|2024-11-23 16:43:00|49.26|49.21|49.28|49.23|49.32|49.27|48.99|48.94|29
1732380190000|2024-11-23 16:43:10|49.29|49.24|49.27|49.22|49.43|49.38|49.24|49.19|29
1732380200000|2024-11-23 16:43:20|49.26|49.21|49.44|49.39|49.44|49.39|49.25|49.2|25
1732380210000|2024-11-23 16:43:30|49.47|49.42|49.35|49.3|49.53|49.48|49.33|49.28|26
1732380220000|2024-11-23 16:43:40|49.36|49.31|50.16|50.11|50.16|50.11|49.36|49.31|22
1732380230000|2024-11-23 16:43:50|50.07|50.02|50.04|49.99|50.3|50.25|49.98|49.93|32
1732380240000|2024-11-23 16:44:00|50.05|50|49.87|49.82|50.05|50|49.87|49.82|35
1732380250000|2024-11-23 16:44:10|49.88|49.83|50.22|50.17|50.33|50.28|49.88|49.83|25
1732380260000|2024-11-23 16:44:20|50.21|50.16|50.19|50.14|50.21|50.16|50.13|50.08|28
1732380270000|2024-11-23 16:44:30|50.18|50.13|50.13|50.08|50.18|50.13|50.03|49.98|27
1732380280000|2024-11-23 16:44:40|50.12|50.07|50.3|50.25|50.32|50.27|50.08|50.03|21
1732380290000|2024-11-23 16:44:50|50.21|50.16|50.14|50.09|50.27|50.22|50.14|50.09|21
1732380300000|2024-11-23 16:45:00|50.12|50.07|49.98|49.93|50.13|50.08|49.92|49.87|24
1732380310000|2024-11-23 16:45:10|50|49.95|49.81|49.76|50|49.95|49.81|49.76|18
1732380320000|2024-11-23 16:45:20|49.8|49.75|49.77|49.72|49.8|49.75|49.73|49.68|18
1732380330000|2024-11-23 16:45:30|49.82|49.77|50.15|50.1|50.15|50.1|49.82|49.77|24
1732380340000|2024-11-23 16:45:40|50.18|50.13|50.12|50.07|50.2|50.15|50|49.95|20
1732380350000|2024-11-23 16:45:50|50.09|50.04|50.06|50.01|50.14|50.09|50.04|49.99|19
1732380360000|2024-11-23 16:46:00|50.07|50.02|50.33|50.28|50.35|50.3|50.07|50.02|27
1732380370000|2024-11-23 16:46:10|50.32|50.27|50.56|50.51|50.56|50.51|50.32|50.27|26
1732380380000|2024-11-23 16:46:20|50.57|50.52|50.7|50.65|50.7|50.65|50.54|50.49|22
1732380390000|2024-11-23 16:46:30|50.71|50.66|50.74|50.69|50.74|50.69|50.62|50.57|25
1732380400000|2024-11-23 16:46:40|50.71|50.66|50.64|50.59|50.77|50.72|50.58|50.53|28
1732380410000|2024-11-23 16:46:50|50.66|50.61|50.64|50.59|50.69|50.64|50.63|50.58|25
1732380420000|2024-11-23 16:47:00|50.63|50.58|50.31|50.26|50.63|50.58|50.3|50.25|21
1732380430000|2024-11-23 16:47:10|50.3|50.25|50.5|50.45|50.53|50.48|50.29|50.24|25
1732380440000|2024-11-23 16:47:20|50.49|50.44|50.39|50.34|50.49|50.44|50.39|50.34|25
1732380450000|2024-11-23 16:47:30|50.37|50.32|50.31|50.26|50.37|50.32|50.26|50.21|26
1732380460000|2024-11-23 16:47:40|50.32|50.27|50.44|50.39|50.45|50.4|50.26|50.21|30
1732380470000|2024-11-23 16:47:50|50.45|50.4|50.03|49.98|50.5|50.45|50.03|49.98|30
1732380480000|2024-11-23 16:48:00|49.96|49.91|50.16|50.11|50.17|50.12|49.88|49.83|28
1732380490000|2024-11-23 16:48:10|50.17|50.12|50.61|50.56|50.79|50.74|50.02|49.97|29
1732380500000|2024-11-23 16:48:20|50.63|50.58|50.5|50.45|50.72|50.67|50.49|50.44|26
1732380510000|2024-11-23 16:48:30|50.46|50.41|50.41|50.36|50.46|50.41|50.33|50.28|23
1732380520000|2024-11-23 16:48:40|50.42|50.37|50.46|50.41|50.57|50.52|50.42|50.37|19
1732380530000|2024-11-23 16:48:50|50.44|50.39|50.82|50.77|50.92|50.87|50.39|50.34|25
1732380540000|2024-11-23 16:49:00|50.91|50.86|50.97|50.92|50.98|50.93|50.61|50.56|33
1732380550000|2024-11-23 16:49:10|50.98|50.93|51.74|51.69|51.8|51.75|50.98|50.93|33
1732380560000|2024-11-23 16:49:20|51.82|51.77|51.65|51.6|51.93|51.88|51.65|51.6|27
1732380570000|2024-11-23 16:49:30|51.66|51.61|51.8|51.75|51.98|51.93|51.66|51.61|31
1732380580000|2024-11-23 16:49:40|51.79|51.74|52.15|52.1|52.15|52.1|51.78|51.73|30
1732380590000|2024-11-23 16:49:50|52.14|52.09|52.44|52.39|52.53|52.48|52.11|52.06|31
1732380600000|2024-11-23 16:50:00|52.43|52.38|52.64|52.59|52.67|52.62|52.3|52.25|30
1732380610000|2024-11-23 16:50:10|52.66|52.61|52.7|52.65|52.73|52.68|52.39|52.34|36
1732380620000|2024-11-23 16:50:20|52.72|52.67|52.22|52.17|52.72|52.67|52.21|52.16|30
1732380630000|2024-11-23 16:50:30|52.2|52.15|52.14|52.09|52.2|52.15|52.07|52.02|25
1732380640000|2024-11-23 16:50:40|52.11|52.06|52.06|52.01|52.11|52.06|51.99|51.94|21
1732380650000|2024-11-23 16:50:50|52.09|52.04|52.39|52.34|52.39|52.34|52.09|52.04|24
1732380660000|2024-11-23 16:51:00|52.41|52.36|52.91|52.86|52.91|52.86|52.41|52.36|31
1732380670000|2024-11-23 16:51:10|52.92|52.87|52.5|52.45|52.96|52.91|52.5|52.45|27
1732380680000|2024-11-23 16:51:20|52.46|52.41|52.61|52.56|52.7|52.65|52.43|52.38|32
1732380690000|2024-11-23 16:51:30|52.59|52.54|52.27|52.22|52.74|52.69|52.25|52.2|31
1732380700000|2024-11-23 16:51:40|52.3|52.25|52.43|52.38|52.49|52.44|52.3|52.25|25
1732380710000|2024-11-23 16:51:50|52.4|52.35|52.42|52.37|52.42|52.37|52.31|52.26|21
1732380720000|2024-11-23 16:52:00|52.44|52.39|52.65|52.6|52.65|52.6|52.44|52.39|29
1732380730000|2024-11-23 16:52:10|52.66|52.61|52.42|52.37|52.69|52.64|52.42|52.37|28
1732380740000|2024-11-23 16:52:20|52.35|52.3|52.26|52.21|52.39|52.34|52.26|52.21|22
1732380750000|2024-11-23 16:52:30|52.25|52.2|52.27|52.22|52.36|52.31|52.21|52.16|20
1732380760000|2024-11-23 16:52:40|52.26|52.21|51.95|51.9|52.26|52.21|51.95|51.9|26
1732380770000|2024-11-23 16:52:50|51.94|51.89|52.33|52.28|52.33|52.28|51.88|51.83|23
1732380780000|2024-11-23 16:53:00|52.34|52.29|52.13|52.08|52.35|52.3|52.06|52.01|26
1732380790000|2024-11-23 16:53:10|52.17|52.12|52.57|52.52|52.74|52.69|52.05|52|34
1732380800000|2024-11-23 16:53:20|52.55|52.5|52.35|52.3|52.55|52.5|52.33|52.28|28
1732380810000|2024-11-23 16:53:30|52.34|52.29|52.22|52.17|52.43|52.38|52.22|52.17|22
1732380820000|2024-11-23 16:53:40|52.16|52.11|52.17|52.12|52.18|52.13|52.06|52.01|20
1732380830000|2024-11-23 16:53:50|52.2|52.15|52.11|52.06|52.21|52.16|52.11|52.06|14
1732380840000|2024-11-23 16:54:00|52.12|52.07|52|51.95|52.13|52.08|52|51.95|13
1732380850000|2024-11-23 16:54:10|51.99|51.94|52.08|52.03|52.19|52.14|51.99|51.94|25
1732380860000|2024-11-23 16:54:20|52.06|52.01|52|51.95|52.12|52.07|52|51.95|15
1732380870000|2024-11-23 16:54:30|51.97|51.92|52.07|52.02|52.09|52.04|51.95|51.9|13
1732380880000|2024-11-23 16:54:40|52.05|52|51.6|51.55|52.05|52|51.59|51.54|24
1732380890000|2024-11-23 16:54:50|51.63|51.58|51.73|51.68|51.78|51.73|51.55|51.5|23
1732380900000|2024-11-23 16:55:00|51.91|51.86|52.06|52.01|52.16|52.11|51.81|51.76|32
1732380910000|2024-11-23 16:55:10|52.07|52.02|51.87|51.82|52.08|52.03|51.79|51.74|32
1732380920000|2024-11-23 16:55:20|51.94|51.89|51.88|51.83|52.06|52.01|51.88|51.83|22
1732380930000|2024-11-23 16:55:30|51.85|51.8|51.89|51.84|51.98|51.93|51.83|51.78|27
1732380940000|2024-11-23 16:55:40|51.9|51.85|52.11|52.06|52.13|52.08|51.9|51.85|27
1732380950000|2024-11-23 16:55:50|52.13|52.08|51.93|51.88|52.13|52.08|51.9|51.85|19
1732380960000|2024-11-23 16:56:00|51.95|51.9|51.89|51.84|51.98|51.93|51.83|51.78|27
1732380970000|2024-11-23 16:56:10|51.9|51.85|51.62|51.57|51.92|51.87|51.61|51.56|25
1732380980000|2024-11-23 16:56:20|51.6|51.55|51.37|51.32|51.6|51.55|51.35|51.3|24
1732380990000|2024-11-23 16:56:30|51.36|51.31|51.42|51.37|51.43|51.38|51.22|51.17|23
1732381000000|2024-11-23 16:56:40|51.44|51.39|51.38|51.33|51.47|51.42|51.34|51.29|22
1732381010000|2024-11-23 16:56:50|51.37|51.32|51.25|51.2|51.37|51.32|51.24|51.19|26
1732381020000|2024-11-23 16:57:00|51.26|51.21|51.14|51.09|51.27|51.22|51.14|51.09|18
1732381030000|2024-11-23 16:57:10|51.13|51.08|51|50.95|51.13|51.08|50.95|50.9|22
1732381040000|2024-11-23 16:57:20|51.01|50.96|51.04|50.99|51.1|51.05|50.94|50.89|26
1732381050000|2024-11-23 16:57:30|51.03|50.98|50.8|50.75|51.08|51.03|50.78|50.73|26
1732381060000|2024-11-23 16:57:40|50.81|50.76|50.99|50.94|51.03|50.98|50.81|50.76|30
1732381070000|2024-11-23 16:57:50|50.98|50.93|50.99|50.94|50.99|50.94|50.85|50.8|20
1732381080000|2024-11-23 16:58:00|50.98|50.93|51.22|51.17|51.24|51.19|50.95|50.9|22
1732381090000|2024-11-23 16:58:10|51.2|51.15|51.24|51.19|51.28|51.23|51.16|51.11|29
1732381100000|2024-11-23 16:58:20|51.26|51.21|51.25|51.2|51.26|51.21|50.98|50.93|27
1732381110000|2024-11-23 16:58:30|51.22|51.17|51.28|51.23|51.28|51.23|51.14|51.09|25
1732381120000|2024-11-23 16:58:40|51.29|51.24|51.06|51.01|51.31|51.26|51|50.95|21
1732381130000|2024-11-23 16:58:50|51.07|51.02|51.2|51.15|51.21|51.16|51.04|50.99|21
1732381140000|2024-11-23 16:59:00|51.21|51.16|51.1|51.05|51.22|51.17|51.05|51|14
1732381150000|2024-11-23 16:59:10|51.11|51.06|51.13|51.08|51.15|51.1|51.05|51|20
1732381160000|2024-11-23 16:59:20|51.12|51.07|51.31|51.26|51.31|51.26|51.12|51.07|21
1732381170000|2024-11-23 16:59:30|51.35|51.3|51.43|51.38|51.44|51.39|51.35|51.3|21
1732381180000|2024-11-23 16:59:40|51.42|51.37|51.19|51.14|51.43|51.38|51.18|51.13|22
1732381190000|2024-11-23 16:59:50|51.18|51.13|51.12|51.07|51.24|51.19|51.11|51.06|15
1732381200000|2024-11-23 17:00:00|51.11|51.06|51.17|51.12|51.24|51.19|51.11|51.06|21
1732381210000|2024-11-23 17:00:10|51.18|51.13|51.04|50.99|51.18|51.13|51.02|50.97|17
1732381220000|2024-11-23 17:00:20|51.03|50.98|50.9|50.85|51.05|51|50.88|50.83|25
1732381230000|2024-11-23 17:00:30|50.89|50.84|50.9|50.85|50.93|50.88|50.89|50.84|16
1732381240000|2024-11-23 17:00:40|50.89|50.84|51.23|51.18|51.23|51.18|50.88|50.83|20
1732381250000|2024-11-23 17:00:50|51.27|51.22|51.03|50.98|51.27|51.22|50.97|50.92|26
1732381260000|2024-11-23 17:01:00|51|50.95|51.25|51.2|51.28|51.23|51|50.95|26
1732381270000|2024-11-23 17:01:10|51.2|51.15|51.09|51.04|51.21|51.16|51.07|51.02|26
1732381280000|2024-11-23 17:01:20|51.1|51.05|51.08|51.03|51.13|51.08|51.06|51.01|19
1732381290000|2024-11-23 17:01:30|51.07|51.02|51.06|51.01|51.17|51.12|51.02|50.97|20
1732381300000|2024-11-23 17:01:40|51.04|50.99|51.01|50.96|51.13|51.08|51.01|50.96|21
1732381310000|2024-11-23 17:01:50|50.96|50.91|50.87|50.82|50.97|50.92|50.86|50.81|18
1732381320000|2024-11-23 17:02:00|50.86|50.81|50.62|50.57|50.89|50.84|50.62|50.57|22
1732381330000|2024-11-23 17:02:10|50.63|50.58|50.53|50.48|50.66|50.61|50.53|50.48|21
1732381340000|2024-11-23 17:02:20|50.52|50.47|50.57|50.52|50.66|50.61|50.36|50.31|28
1732381350000|2024-11-23 17:02:30|50.58|50.53|50.67|50.62|50.76|50.71|50.58|50.53|31
1732381360000|2024-11-23 17:02:40|50.66|50.61|50.5|50.45|50.7|50.65|50.5|50.45|21
1732381370000|2024-11-23 17:02:50|50.46|50.41|50.35|50.3|50.53|50.48|50.35|50.3|15
1732381380000|2024-11-23 17:03:00|50.34|50.29|50.26|50.21|50.41|50.36|50.26|50.21|20
1732381390000|2024-11-23 17:03:10|50.25|50.2|50.21|50.16|50.35|50.3|50.2|50.15|25
1732381400000|2024-11-23 17:03:20|50.2|50.15|50.14|50.09|50.2|50.15|50.14|50.09|16
1732381410000|2024-11-23 17:03:30|50.12|50.07|50.38|50.33|50.4|50.35|50.11|50.06|22
1732381420000|2024-11-23 17:03:40|50.4|50.35|50.27|50.22|50.4|50.35|50.23|50.18|29
1732381430000|2024-11-23 17:03:50|50.26|50.21|50.27|50.22|50.37|50.32|50.26|50.21|28
1732381440000|2024-11-23 17:04:00|50.22|50.17|50.33|50.28|50.44|50.39|50.22|50.17|28
1732381450000|2024-11-23 17:04:10|50.29|50.24|50.07|50.02|50.29|50.24|50.04|49.99|25
1732381460000|2024-11-23 17:04:20|50.09|50.04|49.75|49.7|50.09|50.04|49.71|49.66|22
1732381470000|2024-11-23 17:04:30|49.78|49.73|49.87|49.82|49.87|49.82|49.74|49.69|25
1732381480000|2024-11-23 17:04:40|49.84|49.79|49.85|49.8|49.98|49.93|49.81|49.76|29
1732381490000|2024-11-23 17:04:50|49.82|49.77|49.89|49.84|49.95|49.9|49.79|49.74|33
1732381500000|2024-11-23 17:05:00|49.87|49.82|50.15|50.1|50.17|50.12|49.87|49.82|28
1732381510000|2024-11-23 17:05:10|50.09|50.04|49.83|49.78|50.1|50.05|49.82|49.77|32
1732381520000|2024-11-23 17:05:20|49.84|49.79|49.84|49.79|49.93|49.88|49.67|49.62|28
1732381530000|2024-11-23 17:05:30|49.87|49.82|50.13|50.08|50.15|50.1|49.81|49.76|30
1732381540000|2024-11-23 17:05:40|50.12|50.07|49.96|49.91|50.12|50.07|49.96|49.91|23
1732381550000|2024-11-23 17:05:50|49.94|49.89|50.08|50.03|50.1|50.05|49.9|49.85|30
1732381560000|2024-11-23 17:06:00|50.16|50.11|49.84|49.79|50.22|50.17|49.84|49.79|30
1732381570000|2024-11-23 17:06:10|49.82|49.77|49.75|49.7|49.85|49.8|49.75|49.7|21
1732381580000|2024-11-23 17:06:20|49.74|49.69|49.86|49.81|49.87|49.82|49.64|49.59|29
1732381590000|2024-11-23 17:06:30|49.89|49.84|49.9|49.85|49.94|49.89|49.84|49.79|29
1732381600000|2024-11-23 17:06:40|49.89|49.84|49.79|49.74|50.01|49.96|49.78|49.73|33
1732381610000|2024-11-23 17:06:50|49.78|49.73|49.75|49.7|49.81|49.76|49.67|49.62|21
1732381620000|2024-11-23 17:07:00|49.8|49.75|50|49.95|50.02|49.97|49.75|49.7|31
1732381630000|2024-11-23 17:07:10|49.97|49.92|50.01|49.96|50.07|50.02|49.79|49.74|34
1732381640000|2024-11-23 17:07:20|49.99|49.94|49.79|49.74|49.99|49.94|49.73|49.68|26
1732381650000|2024-11-23 17:07:30|49.8|49.75|49.66|49.61|49.8|49.75|49.66|49.61|25
1732381660000|2024-11-23 17:07:40|49.67|49.62|49.92|49.87|49.92|49.87|49.62|49.57|28
1732381670000|2024-11-23 17:07:50|49.91|49.86|50.17|50.12|50.17|50.12|49.9|49.85|27
1732381680000|2024-11-23 17:08:00|50.18|50.13|50.11|50.06|50.26|50.21|50.04|49.99|31
1732381690000|2024-11-23 17:08:10|50.08|50.03|49.9|49.85|50.08|50.03|49.9|49.85|23
1732381700000|2024-11-23 17:08:20|49.89|49.84|49.95|49.9|50.04|49.99|49.89|49.84|19
1732381710000|2024-11-23 17:08:30|49.94|49.89|50.16|50.11|50.17|50.12|49.9|49.85|29
1732381720000|2024-11-23 17:08:40|50.19|50.14|50.21|50.16|50.25|50.2|50.17|50.12|27
1732381730000|2024-11-23 17:08:50|50.23|50.18|50.84|50.79|50.84|50.79|50.23|50.18|30
1732381740000|2024-11-23 17:09:00|50.91|50.86|50.48|50.43|50.92|50.87|50.48|50.43|28
1732381750000|2024-11-23 17:09:10|50.47|50.42|50.42|50.37|50.55|50.5|50.37|50.32|24
1732381760000|2024-11-23 17:09:20|50.41|50.36|50.43|50.38|50.43|50.38|50.33|50.28|13
1732381770000|2024-11-23 17:09:30|50.42|50.37|50.53|50.48|50.53|50.48|50.42|50.37|18
1732381780000|2024-11-23 17:09:40|50.56|50.51|50.6|50.55|50.61|50.56|50.48|50.43|22
1732381790000|2024-11-23 17:09:50|50.59|50.54|50.4|50.35|50.59|50.54|50.4|50.35|11
1732381800000|2024-11-23 17:10:00|50.41|50.36|50.6|50.55|50.69|50.64|50.4|50.35|24
1732381810000|2024-11-23 17:10:10|50.59|50.54|50.41|50.36|50.59|50.54|50.39|50.34|21
1732381820000|2024-11-23 17:10:20|50.4|50.35|50.29|50.24|50.41|50.36|50.28|50.23|26
1732381830000|2024-11-23 17:10:30|50.32|50.27|50.3|50.25|50.44|50.39|50.3|50.25|19
1732381840000|2024-11-23 17:10:40|50.28|50.23|50.24|50.19|50.32|50.27|50.24|50.19|16
1732381850000|2024-11-23 17:10:50|50.25|50.2|50.37|50.32|50.37|50.32|50.23|50.18|17
1732381860000|2024-11-23 17:11:00|50.35|50.3|50.27|50.22|50.35|50.3|50.23|50.18|23
1732381870000|2024-11-23 17:11:10|50.28|50.23|50.51|50.46|50.51|50.46|50.24|50.19|21
1732381880000|2024-11-23 17:11:20|50.53|50.48|50.62|50.57|50.64|50.59|50.5|50.45|25
1732381890000|2024-11-23 17:11:30|50.61|50.56|50.9|50.85|50.94|50.89|50.6|50.55|22
1732381900000|2024-11-23 17:11:40|50.89|50.84|51|50.95|51.14|51.09|50.88|50.83|25
1732381910000|2024-11-23 17:11:50|50.95|50.9|51.23|51.18|51.23|51.18|50.88|50.83|30
1732381920000|2024-11-23 17:12:00|51.22|51.17|51.17|51.12|51.29|51.24|51.14|51.09|30
1732381930000|2024-11-23 17:12:10|51.14|51.09|51.12|51.07|51.24|51.19|51.11|51.06|26
1732381940000|2024-11-23 17:12:20|51.11|51.06|51.01|50.96|51.12|51.07|51.01|50.96|19
1732381950000|2024-11-23 17:12:30|51|50.95|50.93|50.88|51|50.95|50.88|50.83|28
1732381960000|2024-11-23 17:12:40|50.94|50.89|51.04|50.99|51.04|50.99|50.93|50.88|21
1732381970000|2024-11-23 17:12:50|51.01|50.96|50.98|50.93|51.03|50.98|50.98|50.93|14
1732381980000|2024-11-23 17:13:00|50.97|50.92|51.08|51.03|51.17|51.12|50.97|50.92|21
1732381990000|2024-11-23 17:13:10|51.05|51|51.26|51.21|51.26|51.21|50.98|50.93|26
1732382000000|2024-11-23 17:13:20|51.25|51.2|51.36|51.31|51.37|51.32|51.24|51.19|19
1732382010000|2024-11-23 17:13:30|51.37|51.32|51.46|51.41|51.61|51.56|51.37|51.32|26
1732382020000|2024-11-23 17:13:40|51.45|51.4|51.54|51.49|51.55|51.5|51.45|51.4|25
1732382030000|2024-11-23 17:13:50|51.53|51.48|51.29|51.24|51.58|51.53|51.23|51.18|28
1732382040000|2024-11-23 17:14:00|51.32|51.27|51.37|51.32|51.45|51.4|51.18|51.13|21
1732382050000|2024-11-23 17:14:10|51.32|51.27|51.18|51.13|51.32|51.27|51.18|51.13|25
1732382060000|2024-11-23 17:14:20|51.17|51.12|51.23|51.18|51.3|51.25|51.17|51.12|22
1732382070000|2024-11-23 17:14:30|51.22|51.17|51.2|51.15|51.22|51.17|51.16|51.11|14
1732382080000|2024-11-23 17:14:40|51.21|51.16|51.27|51.22|51.27|51.22|51.2|51.15|13
1732382090000|2024-11-23 17:14:50|51.26|51.21|51.22|51.17|51.3|51.25|51.15|51.1|22
1732382100000|2024-11-23 17:15:00|51.21|51.16|51.12|51.07|51.22|51.17|51.09|51.04|16
1732382110000|2024-11-23 17:15:10|51.13|51.08|51.26|51.21|51.33|51.28|51.13|51.08|27
1732382120000|2024-11-23 17:15:20|51.24|51.19|51.05|51|51.24|51.19|51.04|50.99|19
1732382130000|2024-11-23 17:15:30|51.04|50.99|50.62|50.57|51.05|51|50.62|50.57|23
1732382140000|2024-11-23 17:15:40|50.61|50.56|50.63|50.58|50.63|50.58|50.47|50.42|19
1732382150000|2024-11-23 17:15:50|50.61|50.56|50.54|50.49|50.65|50.6|50.54|50.49|20
1732382160000|2024-11-23 17:16:00|50.55|50.5|50.37|50.32|50.65|50.6|50.37|50.32|25
1732382170000|2024-11-23 17:16:10|50.38|50.33|50.59|50.54|50.62|50.57|50.35|50.3|22
1732382180000|2024-11-23 17:16:20|50.6|50.55|50.8|50.75|50.86|50.81|50.58|50.53|26
1732382190000|2024-11-23 17:16:30|50.77|50.72|50.7|50.65|50.78|50.73|50.68|50.63|27
1732382200000|2024-11-23 17:16:40|50.72|50.67|50.63|50.58|50.8|50.75|50.63|50.58|28
1732382210000|2024-11-23 17:16:50|50.65|50.6|50.75|50.7|50.84|50.79|50.65|50.6|22
1732382220000|2024-11-23 17:17:00|50.76|50.71|51.13|51.08|51.13|51.08|50.74|50.69|22
1732382230000|2024-11-23 17:17:10|51.14|51.09|50.9|50.85|51.2|51.15|50.9|50.85|25
1732382240000|2024-11-23 17:17:20|50.91|50.86|50.95|50.9|50.99|50.94|50.81|50.76|22
1732382250000|2024-11-23 17:17:30|50.96|50.91|51|50.95|51.05|51|50.93|50.88|25
1732382260000|2024-11-23 17:17:40|51.01|50.96|50.91|50.86|51.02|50.97|50.89|50.84|22
1732382270000|2024-11-23 17:17:50|50.92|50.87|50.93|50.88|50.94|50.89|50.88|50.83|21
1732382280000|2024-11-23 17:18:00|50.91|50.86|50.89|50.84|50.92|50.87|50.81|50.76|20
1732382290000|2024-11-23 17:18:10|50.91|50.86|51.15|51.1|51.15|51.1|50.91|50.86|24
1732382300000|2024-11-23 17:18:20|51.14|51.09|51.1|51.05|51.15|51.1|51.04|50.99|22
1732382310000|2024-11-23 17:18:30|51.12|51.07|51.15|51.1|51.25|51.2|51.09|51.04|20
1732382320000|2024-11-23 17:18:40|51.16|51.11|51.14|51.09|51.2|51.15|51.09|51.04|21
1732382330000|2024-11-23 17:18:50|51.13|51.08|50.88|50.83|51.14|51.09|50.88|50.83|26
1732382340000|2024-11-23 17:19:00|50.87|50.82|50.88|50.83|50.98|50.93|50.86|50.81|19
1732382350000|2024-11-23 17:19:10|50.87|50.82|50.76|50.71|50.94|50.89|50.75|50.7|19
1732382360000|2024-11-23 17:19:20|50.74|50.69|50.79|50.74|50.8|50.75|50.66|50.61|24
1732382370000|2024-11-23 17:19:30|50.74|50.69|50.8|50.75|50.8|50.75|50.7|50.65|24
1732382380000|2024-11-23 17:19:40|50.81|50.76|50.82|50.77|50.83|50.78|50.72|50.67|17
1732382390000|2024-11-23 17:19:50|50.81|50.76|50.72|50.67|50.83|50.78|50.67|50.62|20
1732382400000|2024-11-23 17:20:00|50.74|50.69|50.78|50.73|50.78|50.73|50.64|50.59|21
1732382410000|2024-11-23 17:20:10|50.77|50.72|50.77|50.72|50.79|50.74|50.72|50.67|24
1732382420000|2024-11-23 17:20:20|50.79|50.74|50.88|50.83|50.93|50.88|50.79|50.74|21
1732382430000|2024-11-23 17:20:30|50.87|50.82|51.02|50.97|51.02|50.97|50.81|50.76|16
1732382440000|2024-11-23 17:20:40|51.01|50.96|50.83|50.78|51.01|50.96|50.78|50.73|14
1732382450000|2024-11-23 17:20:50|50.85|50.8|50.64|50.59|50.9|50.85|50.64|50.59|19
1732382460000|2024-11-23 17:21:00|50.69|50.64|50.62|50.57|50.69|50.64|50.56|50.51|13
1732382470000|2024-11-23 17:21:10|50.63|50.58|50.68|50.63|50.76|50.71|50.62|50.57|25
1732382480000|2024-11-23 17:21:20|50.69|50.64|50.85|50.8|50.94|50.89|50.69|50.64|20
1732382490000|2024-11-23 17:21:30|50.83|50.78|50.55|50.5|50.85|50.8|50.55|50.5|22
1732382500000|2024-11-23 17:21:40|50.54|50.49|50.51|50.46|50.54|50.49|50.4|50.35|22
1732382510000|2024-11-23 17:21:50|50.52|50.47|50.56|50.51|50.61|50.56|50.52|50.47|23
1732382520000|2024-11-23 17:22:00|50.55|50.5|50.54|50.49|50.63|50.58|50.52|50.47|19
1732382530000|2024-11-23 17:22:10|50.53|50.48|50.42|50.37|50.54|50.49|50.38|50.33|19
1732382540000|2024-11-23 17:22:20|50.43|50.38|50.64|50.59|50.65|50.6|50.43|50.38|25
1732382550000|2024-11-23 17:22:30|50.65|50.6|50.65|50.6|50.81|50.76|50.65|50.6|17
1732382560000|2024-11-23 17:22:40|50.63|50.58|50.8|50.75|50.81|50.76|50.63|50.58|25
1732382570000|2024-11-23 17:22:50|50.81|50.76|50.95|50.9|50.95|50.9|50.7|50.65|21
1732382580000|2024-11-23 17:23:00|50.98|50.93|51.14|51.09|51.16|51.11|50.98|50.93|17
1732382590000|2024-11-23 17:23:10|51.11|51.06|51.14|51.09|51.23|51.18|51.03|50.98|28
1732382600000|2024-11-23 17:23:20|51.16|51.11|51.21|51.16|51.25|51.2|51.12|51.07|23
1732382610000|2024-11-23 17:23:30|51.2|51.15|51.16|51.11|51.21|51.16|51.12|51.07|19
1732382620000|2024-11-23 17:23:40|51.17|51.12|51.26|51.21|51.26|51.21|51.11|51.06|17
1732382630000|2024-11-23 17:23:50|51.22|51.17|51.3|51.25|51.3|51.25|51.18|51.13|22
1732382640000|2024-11-23 17:24:00|51.29|51.24|51.43|51.38|51.43|51.38|51.28|51.23|17
1732382650000|2024-11-23 17:24:10|51.44|51.39|51.59|51.54|51.61|51.56|51.37|51.32|24
1732382660000|2024-11-23 17:24:20|51.54|51.49|51.81|51.76|51.81|51.76|51.54|51.49|18
1732382670000|2024-11-23 17:24:30|51.8|51.75|51.95|51.9|51.95|51.9|51.72|51.67|20
1732382680000|2024-11-23 17:24:40|51.96|51.91|52.09|52.04|52.11|52.06|51.96|51.91|21
1732382690000|2024-11-23 17:24:50|52.05|52|51.84|51.79|52.05|52|51.8|51.75|21
1732382700000|2024-11-23 17:25:00|51.83|51.78|51.65|51.6|51.83|51.78|51.64|51.59|20
1732382710000|2024-11-23 17:25:10|51.66|51.61|51.91|51.86|51.92|51.87|51.61|51.56|24
1732382720000|2024-11-23 17:25:20|51.9|51.85|51.86|51.81|51.91|51.86|51.84|51.79|18
1732382730000|2024-11-23 17:25:30|51.87|51.82|51.88|51.83|51.91|51.86|51.86|51.81|24
1732382740000|2024-11-23 17:25:40|51.86|51.81|51.77|51.72|51.87|51.82|51.75|51.7|22
1732382750000|2024-11-23 17:25:50|51.76|51.71|51.83|51.78|51.94|51.89|51.73|51.68|17
1732382760000|2024-11-23 17:26:00|51.82|51.77|51.78|51.73|51.85|51.8|51.78|51.73|21
1732382770000|2024-11-23 17:26:10|51.77|51.72|51.62|51.57|51.77|51.72|51.62|51.57|19
1732382780000|2024-11-23 17:26:20|51.63|51.58|51.78|51.73|51.82|51.77|51.62|51.57|19
1732382790000|2024-11-23 17:26:30|51.79|51.74|51.7|51.65|51.79|51.74|51.65|51.6|20
1732382800000|2024-11-23 17:26:40|51.69|51.64|51.7|51.65|51.7|51.65|51.65|51.6|18
1732382810000|2024-11-23 17:26:50|51.69|51.64|51.72|51.67|51.72|51.67|51.67|51.62|13
1732382820000|2024-11-23 17:27:00|51.71|51.66|51.81|51.76|51.81|51.76|51.71|51.66|14
1732382830000|2024-11-23 17:27:10|51.82|51.77|51.9|51.85|51.92|51.87|51.82|51.77|12
1732382840000|2024-11-23 17:27:20|51.91|51.86|51.88|51.83|51.95|51.9|51.86|51.81|18
1732382850000|2024-11-23 17:27:30|51.89|51.84|51.95|51.9|51.95|51.9|51.87|51.82|14
1732382860000|2024-11-23 17:27:40|51.93|51.88|51.9|51.85|51.94|51.89|51.89|51.84|14
1732382870000|2024-11-23 17:27:50|51.89|51.84|51.69|51.64|51.89|51.84|51.69|51.64|17
1732382880000|2024-11-23 17:28:00|51.68|51.63|51.73|51.68|51.73|51.68|51.65|51.6|15
1732382890000|2024-11-23 17:28:10|51.72|51.67|51.92|51.87|51.92|51.87|51.72|51.67|23
1732382900000|2024-11-23 17:28:20|51.93|51.88|52.32|52.27|52.32|52.27|51.92|51.87|29
1732382910000|2024-11-23 17:28:30|52.31|52.26|52.35|52.3|52.36|52.31|52.31|52.26|20
1732382920000|2024-11-23 17:28:40|52.34|52.29|52.04|51.99|52.34|52.29|52.03|51.98|28
1732382930000|2024-11-23 17:28:50|52.06|52.01|52.07|52.02|52.12|52.07|51.97|51.92|24
1732382940000|2024-11-23 17:29:00|52.08|52.03|52.16|52.11|52.16|52.11|52.05|52|16
1732382950000|2024-11-23 17:29:10|52.19|52.14|52.42|52.37|52.42|52.37|52.19|52.14|21
1732382960000|2024-11-23 17:29:20|52.41|52.36|52.26|52.21|52.42|52.37|52.22|52.17|21
1732382970000|2024-11-23 17:29:30|52.29|52.24|52.44|52.39|52.5|52.45|52.29|52.24|26
1732382980000|2024-11-23 17:29:40|52.41|52.36|52.44|52.39|52.49|52.44|52.35|52.3|29
1732382990000|2024-11-23 17:29:50|52.43|52.38|52.48|52.43|52.5|52.45|52.41|52.36|13
1732383000000|2024-11-23 17:30:00|52.5|52.45|52.25|52.2|52.53|52.48|52.25|52.2|18
1732383010000|2024-11-23 17:30:10|52.24|52.19|52.08|52.03|52.24|52.19|52.05|52|19
1732383020000|2024-11-23 17:30:20|52.09|52.04|52.1|52.05|52.23|52.18|52.09|52.04|20
1732383030000|2024-11-23 17:30:30|52.11|52.06|52.13|52.08|52.14|52.09|52.07|52.02|17
1732383040000|2024-11-23 17:30:40|52.15|52.1|52.27|52.22|52.45|52.4|52.15|52.1|23
1732383050000|2024-11-23 17:30:50|52.28|52.23|52.15|52.1|52.32|52.27|52.09|52.04|25
1732383060000|2024-11-23 17:31:00|52.16|52.11|52.28|52.23|52.29|52.24|52.16|52.11|18
1732383070000|2024-11-23 17:31:10|52.29|52.24|52.26|52.21|52.31|52.26|52.24|52.19|26
1732383080000|2024-11-23 17:31:20|52.25|52.2|52.16|52.11|52.26|52.21|52.14|52.09|16
1732383090000|2024-11-23 17:31:30|52.18|52.13|52.37|52.32|52.37|52.32|52.17|52.12|21
1732383100000|2024-11-23 17:31:40|52.36|52.31|52.28|52.23|52.37|52.32|52.17|52.12|23
1732383110000|2024-11-23 17:31:50|52.34|52.29|52.21|52.16|52.37|52.32|52.2|52.15|28
1732383120000|2024-11-23 17:32:00|52.24|52.19|52.19|52.14|52.24|52.19|52.11|52.06|26
1732383130000|2024-11-23 17:32:10|52.2|52.15|52.24|52.19|52.25|52.2|52.18|52.13|18
1732383140000|2024-11-23 17:32:20|52.21|52.16|52.14|52.09|52.21|52.16|52.09|52.04|20
1732383150000|2024-11-23 17:32:30|52.12|52.07|52.08|52.03|52.17|52.12|52.08|52.03|19
1732383160000|2024-11-23 17:32:40|52.07|52.02|52.25|52.2|52.25|52.2|52.06|52.01|19
1732383170000|2024-11-23 17:32:50|52.26|52.21|52.39|52.34|52.4|52.35|52.26|52.21|22
1732383180000|2024-11-23 17:33:00|52.41|52.36|52.38|52.33|52.41|52.36|52.28|52.23|23
1732383190000|2024-11-23 17:33:10|52.39|52.34|52.53|52.48|52.67|52.62|52.39|52.34|28
1732383200000|2024-11-23 17:33:20|52.49|52.44|52.49|52.44|52.58|52.53|52.45|52.4|26
1732383210000|2024-11-23 17:33:30|52.54|52.49|52.54|52.49|52.67|52.62|52.54|52.49|22
1732383220000|2024-11-23 17:33:40|52.52|52.47|52.43|52.38|52.52|52.47|52.41|52.36|22
1732383230000|2024-11-23 17:33:50|52.48|52.43|52.94|52.89|52.94|52.89|52.46|52.41|22
1732383240000|2024-11-23 17:34:00|52.95|52.9|52.93|52.88|52.95|52.9|52.72|52.67|27
1732383250000|2024-11-23 17:34:10|52.92|52.87|53.17|53.12|53.19|53.14|52.91|52.86|24
1732383260000|2024-11-23 17:34:20|53.16|53.11|53.26|53.21|53.27|53.22|53.16|53.11|13
1732383270000|2024-11-23 17:34:30|53.27|53.22|53.1|53.05|53.31|53.26|53.1|53.05|20
1732383280000|2024-11-23 17:34:40|53.11|53.06|53.13|53.08|53.25|53.2|53.11|53.06|24
1732383290000|2024-11-23 17:34:50|53.15|53.1|53.12|53.07|53.16|53.11|53.11|53.06|20
1732383300000|2024-11-23 17:35:00|53.14|53.09|53.25|53.2|53.25|53.2|53.01|52.96|19
1732383310000|2024-11-23 17:35:10|53.29|53.24|53.4|53.35|53.4|53.35|53.29|53.24|25
1732383320000|2024-11-23 17:35:20|53.39|53.34|53.27|53.22|53.39|53.34|53.21|53.16|23
1732383330000|2024-11-23 17:35:30|53.28|53.23|53.32|53.27|53.36|53.31|53.15|53.1|23
1732383340000|2024-11-23 17:35:40|53.35|53.3|53.35|53.3|53.41|53.36|53.31|53.26|23
1732383350000|2024-11-23 17:35:50|53.32|53.27|53.19|53.14|53.37|53.32|53.19|53.14|23
1732383360000|2024-11-23 17:36:00|53.18|53.13|53|52.95|53.18|53.13|53|52.95|26
1732383370000|2024-11-23 17:36:10|52.99|52.94|52.78|52.73|53|52.95|52.76|52.71|23
1732383380000|2024-11-23 17:36:20|52.77|52.72|52.54|52.49|52.82|52.77|52.54|52.49|26
1732383390000|2024-11-23 17:36:30|52.53|52.48|52.36|52.31|52.53|52.48|52.34|52.29|24
1732383400000|2024-11-23 17:36:40|52.39|52.34|52.44|52.39|52.47|52.42|52.37|52.32|24
1732383410000|2024-11-23 17:36:50|52.41|52.36|52.15|52.1|52.41|52.36|52.14|52.09|27
1732383420000|2024-11-23 17:37:00|52.16|52.11|52.36|52.31|52.39|52.34|52.16|52.11|26
1732383430000|2024-11-23 17:37:10|52.35|52.3|52.38|52.33|52.4|52.35|52.31|52.26|21
1732383440000|2024-11-23 17:37:20|52.39|52.34|52.18|52.13|52.39|52.34|52.17|52.12|19
1732383450000|2024-11-23 17:37:30|52.17|52.12|52.08|52.03|52.19|52.14|52.07|52.02|17
1732383460000|2024-11-23 17:37:40|52.07|52.02|52.03|51.98|52.07|52.02|51.96|51.91|22
1732383470000|2024-11-23 17:37:50|52.02|51.97|52.09|52.04|52.21|52.16|52.02|51.97|28
1732383480000|2024-11-23 17:38:00|52.1|52.05|51.89|51.84|52.15|52.1|51.89|51.84|16
1732383490000|2024-11-23 17:38:10|51.9|51.85|52|51.95|52.06|52.01|51.89|51.84|23
1732383500000|2024-11-23 17:38:20|52.01|51.96|51.89|51.84|52.02|51.97|51.89|51.84|11
1732383510000|2024-11-23 17:38:30|51.88|51.83|51.84|51.79|51.88|51.83|51.8|51.75|17
1732383520000|2024-11-23 17:38:40|51.82|51.77|51.84|51.79|51.84|51.79|51.74|51.69|26
1732383530000|2024-11-23 17:38:50|51.85|51.8|51.84|51.79|51.92|51.87|51.81|51.76|22
1732383540000|2024-11-23 17:39:00|51.85|51.8|51.88|51.83|52.02|51.97|51.85|51.8|16
1732383550000|2024-11-23 17:39:10|51.87|51.82|51.93|51.88|51.96|51.91|51.87|51.82|19
1732383560000|2024-11-23 17:39:20|51.94|51.89|52.03|51.98|52.03|51.98|51.94|51.89|19
1732383570000|2024-11-23 17:39:30|52.05|52|51.99|51.94|52.1|52.05|51.99|51.94|14
1732383580000|2024-11-23 17:39:40|52.01|51.96|51.87|51.82|52.01|51.96|51.87|51.82|19
1732383590000|2024-11-23 17:39:50|51.88|51.83|51.88|51.83|51.92|51.87|51.86|51.81|20
1732383600000|2024-11-23 17:40:00|51.89|51.84|51.99|51.94|52|51.95|51.83|51.78|22
1732383610000|2024-11-23 17:40:10|52|51.95|52|51.95|52.03|51.98|51.91|51.86|27
1732383620000|2024-11-23 17:40:20|52.04|51.99|52.04|51.99|52.1|52.05|52.03|51.98|17
1732383630000|2024-11-23 17:40:30|52.03|51.98|52.01|51.96|52.03|51.98|51.98|51.93|15
1732383640000|2024-11-23 17:40:40|52.02|51.97|52.06|52.01|52.08|52.03|52.01|51.96|15
1732383650000|2024-11-23 17:40:50|52.07|52.02|52.31|52.26|52.36|52.31|52.04|51.99|26
1732383660000|2024-11-23 17:41:00|52.3|52.25|52.2|52.15|52.3|52.25|52.16|52.11|21
1732383670000|2024-11-23 17:41:10|52.17|52.12|52.05|52|52.19|52.14|52.05|52|21
1732383680000|2024-11-23 17:41:20|52.09|52.04|52.26|52.21|52.26|52.21|52.08|52.03|20
1732383690000|2024-11-23 17:41:30|52.25|52.2|52.37|52.32|52.38|52.33|52.15|52.1|21
1732383700000|2024-11-23 17:41:40|52.38|52.33|52.33|52.28|52.49|52.44|52.33|52.28|23
1732383710000|2024-11-23 17:41:50|52.3|52.25|52.06|52.01|52.3|52.25|52.03|51.98|22
1732383720000|2024-11-23 17:42:00|52.1|52.05|52.22|52.17|52.22|52.17|52.1|52.05|16
1732383730000|2024-11-23 17:42:10|52.26|52.21|52.25|52.2|52.29|52.24|52.14|52.09|16
1732383740000|2024-11-23 17:42:20|52.24|52.19|52.24|52.19|52.33|52.28|52.1|52.05|23
1732383750000|2024-11-23 17:42:30|52.23|52.18|52.1|52.05|52.24|52.19|52.1|52.05|19
1732383760000|2024-11-23 17:42:40|52.09|52.04|51.98|51.93|52.12|52.07|51.98|51.93|19
1732383770000|2024-11-23 17:42:50|51.89|51.84|51.94|51.89|51.94|51.89|51.79|51.74|19
1732383780000|2024-11-23 17:43:00|51.96|51.91|51.85|51.8|51.96|51.91|51.85|51.8|16
1732383790000|2024-11-23 17:43:10|51.84|51.79|51.75|51.7|51.88|51.83|51.75|51.7|23
1732383800000|2024-11-23 17:43:20|51.76|51.71|51.73|51.68|51.76|51.71|51.64|51.59|17
1732383810000|2024-11-23 17:43:30|51.75|51.7|51.91|51.86|51.93|51.88|51.75|51.7|19
1732383820000|2024-11-23 17:43:40|51.87|51.82|52|51.95|52.05|52|51.85|51.8|24
1732383830000|2024-11-23 17:43:50|52.03|51.98|52.05|52|52.09|52.04|52.02|51.97|21
1732383840000|2024-11-23 17:44:00|52.04|51.99|52.09|52.04|52.1|52.05|52.03|51.98|12
1732383850000|2024-11-23 17:44:10|52.1|52.05|52.22|52.17|52.23|52.18|52.1|52.05|20
1732383860000|2024-11-23 17:44:20|52.17|52.12|52.07|52.02|52.17|52.12|52.05|52|18
1732383870000|2024-11-23 17:44:30|52.08|52.03|52.12|52.07|52.17|52.12|52.08|52.03|16
1732383880000|2024-11-23 17:44:40|52.11|52.06|52.18|52.13|52.19|52.14|52.11|52.06|12
1732383890000|2024-11-23 17:44:50|52.16|52.11|52.07|52.02|52.16|52.11|52.03|51.98|10
1732383900000|2024-11-23 17:45:00|52.09|52.04|51.98|51.93|52.1|52.05|51.98|51.93|20
1732383910000|2024-11-23 17:45:10|51.97|51.92|51.95|51.9|51.99|51.94|51.85|51.8|21
1732383920000|2024-11-23 17:45:20|51.94|51.89|51.88|51.83|52|51.95|51.87|51.82|15
1732383930000|2024-11-23 17:45:30|51.92|51.87|51.86|51.81|52.05|52|51.86|51.81|23
1732383940000|2024-11-23 17:45:40|51.87|51.82|51.86|51.81|51.9|51.85|51.85|51.8|11
1732383950000|2024-11-23 17:45:50|51.85|51.8|51.76|51.71|51.85|51.8|51.74|51.69|15
1732383960000|2024-11-23 17:46:00|51.75|51.7|51.61|51.56|51.84|51.79|51.61|51.56|23
1732383970000|2024-11-23 17:46:10|51.6|51.55|51.57|51.52|51.63|51.58|51.57|51.52|20
1732383980000|2024-11-23 17:46:20|51.56|51.51|51.47|51.42|51.57|51.52|51.39|51.34|23
1732383990000|2024-11-23 17:46:30|51.48|51.43|51.49|51.44|51.5|51.45|51.45|51.4|15
1732384000000|2024-11-23 17:46:40|51.47|51.42|51.61|51.56|51.63|51.58|51.45|51.4|27
1732384010000|2024-11-23 17:46:50|51.6|51.55|51.67|51.62|51.68|51.63|51.55|51.5|24
1732384020000|2024-11-23 17:47:00|51.59|51.54|51.74|51.69|51.75|51.7|51.56|51.51|19
1732384030000|2024-11-23 17:47:10|51.75|51.7|51.67|51.62|51.75|51.7|51.64|51.59|21
1732384040000|2024-11-23 17:47:20|51.69|51.64|51.71|51.66|51.71|51.66|51.61|51.56|21
1732384050000|2024-11-23 17:47:30|51.7|51.65|51.84|51.79|51.84|51.79|51.7|51.65|13
1732384060000|2024-11-23 17:47:40|51.83|51.78|51.77|51.72|51.84|51.79|51.71|51.66|19
1732384070000|2024-11-23 17:47:50|51.78|51.73|51.79|51.74|51.8|51.75|51.76|51.71|11
1732384080000|2024-11-23 17:48:00|51.82|51.77|51.67|51.62|51.9|51.85|51.67|51.62|21
1732384090000|2024-11-23 17:48:10|51.66|51.61|51.6|51.55|51.75|51.7|51.6|51.55|23
1732384100000|2024-11-23 17:48:20|51.59|51.54|51.69|51.64|51.69|51.64|51.58|51.53|18
1732384110000|2024-11-23 17:48:30|51.71|51.66|51.75|51.7|51.81|51.76|51.7|51.65|20
1732384120000|2024-11-23 17:48:40|51.76|51.71|51.98|51.93|51.99|51.94|51.76|51.71|20
1732384130000|2024-11-23 17:48:50|51.99|51.94|52.03|51.98|52.16|52.11|51.97|51.92|17
1732384140000|2024-11-23 17:49:00|52.02|51.97|52.09|52.04|52.09|52.04|51.99|51.94|18
1732384150000|2024-11-23 17:49:10|52.06|52.01|52.05|52|52.06|52.01|51.99|51.94|21
1732384160000|2024-11-23 17:49:20|52.06|52.01|52.09|52.04|52.09|52.04|52.04|51.99|19
1732384170000|2024-11-23 17:49:30|52.1|52.05|51.99|51.94|52.12|52.07|51.99|51.94|21
1732384180000|2024-11-23 17:49:40|52.01|51.96|51.92|51.87|52.06|52.01|51.9|51.85|13
1732384190000|2024-11-23 17:49:50|51.89|51.84|51.97|51.92|51.97|51.92|51.89|51.84|10
1732384200000|2024-11-23 17:50:00|51.96|51.91|51.87|51.82|51.98|51.93|51.87|51.82|18
1732384210000|2024-11-23 17:50:10|51.9|51.85|51.89|51.84|51.91|51.86|51.83|51.78|14
1732384220000|2024-11-23 17:50:20|51.88|51.83|51.79|51.74|51.89|51.84|51.73|51.68|21
1732384230000|2024-11-23 17:50:30|51.78|51.73|51.79|51.74|51.81|51.76|51.77|51.72|12
1732384240000|2024-11-23 17:50:40|51.81|51.76|51.71|51.66|51.85|51.8|51.71|51.66|18
1732384250000|2024-11-23 17:50:50|51.7|51.65|51.6|51.55|51.71|51.66|51.6|51.55|17
1732384260000|2024-11-23 17:51:00|51.62|51.57|51.65|51.6|51.71|51.66|51.62|51.57|19
1732384270000|2024-11-23 17:51:10|51.64|51.59|51.67|51.62|51.69|51.64|51.62|51.57|19
1732384280000|2024-11-23 17:51:20|51.68|51.63|51.84|51.79|51.84|51.79|51.64|51.59|21
1732384290000|2024-11-23 17:51:30|51.87|51.82|51.83|51.78|51.93|51.88|51.8|51.75|22
1732384300000|2024-11-23 17:51:40|51.85|51.8|51.76|51.71|51.9|51.85|51.75|51.7|19
1732384310000|2024-11-23 17:51:50|51.77|51.72|51.65|51.6|51.84|51.79|51.65|51.6|17
1732384320000|2024-11-23 17:52:00|51.64|51.59|51.53|51.48|51.64|51.59|51.51|51.46|15
1732384330000|2024-11-23 17:52:10|51.52|51.47|51.34|51.29|51.57|51.52|51.34|51.29|23
1732384340000|2024-11-23 17:52:20|51.36|51.31|51.17|51.12|51.44|51.39|51.15|51.1|21
1732384350000|2024-11-23 17:52:30|51.16|51.11|51.11|51.06|51.16|51.11|51.11|51.06|20
1732384360000|2024-11-23 17:52:40|51.12|51.07|51.17|51.12|51.21|51.16|51.11|51.06|22
1732384370000|2024-11-23 17:52:50|51.16|51.11|51.2|51.15|51.26|51.21|51.13|51.08|29
1732384380000|2024-11-23 17:53:00|51.21|51.16|51.32|51.27|51.34|51.29|51.21|51.16|16
1732384390000|2024-11-23 17:53:10|51.33|51.28|51.37|51.32|51.39|51.34|51.33|51.28|21
1732384400000|2024-11-23 17:53:20|51.4|51.35|51.4|51.35|51.48|51.43|51.4|51.35|18
1732384410000|2024-11-23 17:53:30|51.41|51.36|51.52|51.47|51.52|51.47|51.35|51.3|20
1732384420000|2024-11-23 17:53:40|51.49|51.44|51.52|51.47|51.55|51.5|51.44|51.39|19
1732384430000|2024-11-23 17:53:50|51.51|51.46|51.59|51.54|51.59|51.54|51.51|51.46|11
1732384440000|2024-11-23 17:54:00|51.6|51.55|51.81|51.76|51.81|51.76|51.59|51.54|20
1732384450000|2024-11-23 17:54:10|51.83|51.78|51.79|51.74|51.9|51.85|51.71|51.66|22
1732384460000|2024-11-23 17:54:20|51.8|51.75|51.84|51.79|51.85|51.8|51.71|51.66|18
1732384470000|2024-11-23 17:54:30|51.85|51.8|51.9|51.85|51.97|51.92|51.85|51.8|18
1732384480000|2024-11-23 17:54:40|51.83|51.78|51.89|51.84|51.89|51.84|51.82|51.77|18
1732384490000|2024-11-23 17:54:50|51.88|51.83|51.89|51.84|51.91|51.86|51.88|51.83|8
1732384500000|2024-11-23 17:55:00|51.87|51.82|51.89|51.84|51.94|51.89|51.87|51.82|17
1732384510000|2024-11-23 17:55:10|51.87|51.82|51.71|51.66|51.89|51.84|51.7|51.65|24
1732384520000|2024-11-23 17:55:20|51.69|51.64|51.86|51.81|51.87|51.82|51.67|51.62|18
1732384530000|2024-11-23 17:55:30|51.88|51.83|51.98|51.93|51.99|51.94|51.8|51.75|24
1732384540000|2024-11-23 17:55:40|51.97|51.92|52.15|52.1|52.15|52.1|51.96|51.91|18
1732384550000|2024-11-23 17:55:50|52.16|52.11|52.01|51.96|52.18|52.13|52.01|51.96|20
1732384560000|2024-11-23 17:56:00|52|51.95|52.22|52.17|52.26|52.21|52|51.95|20
1732384570000|2024-11-23 17:56:10|52.23|52.18|52.2|52.15|52.23|52.18|52.05|52|18
1732384580000|2024-11-23 17:56:20|52.19|52.14|52.05|52|52.19|52.14|52.03|51.98|21
1732384590000|2024-11-23 17:56:30|52.03|51.98|51.99|51.94|52.09|52.04|51.99|51.94|21
1732384600000|2024-11-23 17:56:40|51.98|51.93|52.02|51.97|52.02|51.97|51.95|51.9|15
1732384610000|2024-11-23 17:56:50|52.03|51.98|52|51.95|52.03|51.98|51.98|51.93|12
1732384620000|2024-11-23 17:57:00|52.02|51.97|51.9|51.85|52.06|52.01|51.9|51.85|14
1732384630000|2024-11-23 17:57:10|51.89|51.84|51.87|51.82|51.96|51.91|51.85|51.8|19
1732384640000|2024-11-23 17:57:20|51.85|51.8|51.81|51.76|51.86|51.81|51.81|51.76|17
1732384650000|2024-11-23 17:57:30|51.8|51.75|51.82|51.77|51.82|51.77|51.75|51.7|18
1732384660000|2024-11-23 17:57:40|51.81|51.76|51.8|51.75|51.86|51.81|51.78|51.73|18
1732384670000|2024-11-23 17:57:50|51.81|51.76|51.88|51.83|51.88|51.83|51.79|51.74|16
1732384680000|2024-11-23 17:58:00|51.89|51.84|51.88|51.83|52.02|51.97|51.87|51.82|20
1732384690000|2024-11-23 17:58:10|51.86|51.81|51.82|51.77|51.88|51.83|51.81|51.76|14
1732384700000|2024-11-23 17:58:20|51.83|51.78|51.81|51.76|51.83|51.78|51.78|51.73|9
1732384710000|2024-11-23 17:58:30|51.8|51.75|51.81|51.76|51.81|51.76|51.73|51.68|15
1732384720000|2024-11-23 17:58:40|51.82|51.77|51.98|51.93|51.98|51.93|51.81|51.76|21
1732384730000|2024-11-23 17:58:50|51.97|51.92|51.98|51.93|52.03|51.98|51.94|51.89|15
1732384740000|2024-11-23 17:59:00|52.01|51.96|51.85|51.8|52.05|52|51.85|51.8|26
1732384750000|2024-11-23 17:59:10|51.86|51.81|51.93|51.88|51.96|51.91|51.85|51.8|19
1732384760000|2024-11-23 17:59:20|51.92|51.87|51.91|51.86|51.93|51.88|51.88|51.83|23
1732384770000|2024-11-23 17:59:30|51.92|51.87|51.95|51.9|52.03|51.98|51.92|51.87|14
1732384780000|2024-11-23 17:59:40|51.96|51.91|51.88|51.83|51.99|51.94|51.88|51.83|21
1732384790000|2024-11-23 17:59:50|51.89|51.84|51.89|51.84|51.94|51.89|51.87|51.82|11
1732384800000|2024-11-23 18:00:00|51.88|51.83|51.79|51.74|51.89|51.84|51.79|51.74|20
1732384810000|2024-11-23 18:00:10|51.78|51.73|51.77|51.72|51.82|51.77|51.77|51.72|13
1732384820000|2024-11-23 18:00:20|51.76|51.71|51.56|51.51|51.77|51.72|51.56|51.51|22
1732384830000|2024-11-23 18:00:30|51.54|51.49|51.6|51.55|51.63|51.58|51.54|51.49|13
1732384840000|2024-11-23 18:00:40|51.61|51.56|51.66|51.61|51.69|51.64|51.61|51.56|10
1732384850000|2024-11-23 18:00:50|51.65|51.6|51.74|51.69|51.75|51.7|51.64|51.59|14
1732384860000|2024-11-23 18:01:00|51.75|51.7|51.81|51.76|51.89|51.84|51.75|51.7|19
1732384870000|2024-11-23 18:01:10|51.82|51.77|51.79|51.74|51.9|51.85|51.79|51.74|27
1732384880000|2024-11-23 18:01:20|51.82|51.77|51.74|51.69|51.87|51.82|51.72|51.67|18
1732384890000|2024-11-23 18:01:30|51.73|51.68|51.61|51.56|51.73|51.68|51.61|51.56|21
1732384900000|2024-11-23 18:01:40|51.62|51.57|51.57|51.52|51.62|51.57|51.56|51.51|10
1732384910000|2024-11-23 18:01:50|51.58|51.53|51.6|51.55|51.68|51.63|51.58|51.53|18
1732384920000|2024-11-23 18:02:00|51.61|51.56|51.61|51.56|51.65|51.6|51.58|51.53|17
1732384930000|2024-11-23 18:02:10|51.62|51.57|51.63|51.58|51.71|51.66|51.62|51.57|14
1732384940000|2024-11-23 18:02:20|51.62|51.57|51.46|51.41|51.62|51.57|51.46|51.41|20
1732384950000|2024-11-23 18:02:30|51.47|51.42|51.43|51.38|51.47|51.42|51.43|51.38|17
1732384960000|2024-11-23 18:02:40|51.42|51.37|51.52|51.47|51.55|51.5|51.42|51.37|13
1732384970000|2024-11-23 18:02:50|51.51|51.46|51.46|51.41|51.65|51.6|51.46|51.41|21
1732384980000|2024-11-23 18:03:00|51.44|51.39|51.27|51.22|51.44|51.39|51.27|51.22|15
1732384990000|2024-11-23 18:03:10|51.28|51.23|51.16|51.11|51.28|51.23|51.15|51.1|14
1732385000000|2024-11-23 18:03:20|51.15|51.1|51.11|51.06|51.16|51.11|51.11|51.06|16
1732385010000|2024-11-23 18:03:30|51.1|51.05|50.99|50.94|51.1|51.05|50.97|50.92|15
1732385020000|2024-11-23 18:03:40|51|50.95|50.85|50.8|51|50.95|50.85|50.8|14
1732385030000|2024-11-23 18:03:50|50.87|50.82|51|50.95|51|50.95|50.87|50.82|19
1732385040000|2024-11-23 18:04:00|51.05|51|51.12|51.07|51.14|51.09|51.05|51|24
1732385050000|2024-11-23 18:04:10|51.13|51.08|51.25|51.2|51.25|51.2|51.07|51.02|26
1732385060000|2024-11-23 18:04:20|51.23|51.18|51.27|51.22|51.27|51.22|51.19|51.14|17
1732385070000|2024-11-23 18:04:30|51.26|51.21|51.33|51.28|51.42|51.37|51.26|51.21|16
1732385080000|2024-11-23 18:04:40|51.36|51.31|51.45|51.4|51.46|51.41|51.34|51.29|21
1732385090000|2024-11-23 18:04:50|51.43|51.38|51.33|51.28|51.43|51.38|51.33|51.28|20
1732385100000|2024-11-23 18:05:00|51.34|51.29|51.08|51.03|51.35|51.3|51.08|51.03|18
1732385110000|2024-11-23 18:05:10|51.09|51.04|51.22|51.17|51.23|51.18|51.05|51|16
1732385120000|2024-11-23 18:05:20|51.23|51.18|51.26|51.21|51.32|51.27|51.19|51.14|26
1732385130000|2024-11-23 18:05:30|51.27|51.22|51.33|51.28|51.37|51.32|51.25|51.2|21
1732385140000|2024-11-23 18:05:40|51.34|51.29|51.37|51.32|51.38|51.33|51.34|51.29|10
1732385150000|2024-11-23 18:05:50|51.36|51.31|51.25|51.2|51.36|51.31|51.21|51.16|21
1732385160000|2024-11-23 18:06:00|51.27|51.22|51.17|51.12|51.29|51.24|51.17|51.12|19
1732385170000|2024-11-23 18:06:10|51.14|51.09|51.12|51.07|51.14|51.09|51.08|51.03|8
1732385180000|2024-11-23 18:06:20|51.13|51.08|51.27|51.22|51.3|51.25|51.13|51.08|21
1732385190000|2024-11-23 18:06:30|51.25|51.2|51.26|51.21|51.34|51.29|51.19|51.14|25
1732385200000|2024-11-23 18:06:40|51.27|51.22|51.53|51.48|51.54|51.49|51.26|51.21|22
1732385210000|2024-11-23 18:06:50|51.54|51.49|51.54|51.49|51.59|51.54|51.49|51.44|23
1732385220000|2024-11-23 18:07:00|51.53|51.48|51.44|51.39|51.53|51.48|51.44|51.39|21
1732385230000|2024-11-23 18:07:10|51.43|51.38|51.35|51.3|51.47|51.42|51.35|51.3|22
1732385240000|2024-11-23 18:07:20|51.37|51.32|51.29|51.24|51.42|51.37|51.27|51.22|17
1732385250000|2024-11-23 18:07:30|51.35|51.3|51.27|51.22|51.38|51.33|51.25|51.2|23
1732385260000|2024-11-23 18:07:40|51.26|51.21|51.41|51.36|51.41|51.36|51.25|51.2|24
1732385270000|2024-11-23 18:07:50|51.4|51.35|51.36|51.31|51.43|51.38|51.36|51.31|11
1732385280000|2024-11-23 18:08:00|51.38|51.33|51.5|51.45|51.51|51.46|51.38|51.33|21
1732385290000|2024-11-23 18:08:10|51.51|51.46|51.37|51.32|51.53|51.48|51.31|51.26|18
1732385300000|2024-11-23 18:08:20|51.38|51.33|51.37|51.32|51.43|51.38|51.35|51.3|28
1732385310000|2024-11-23 18:08:30|51.35|51.3|51.39|51.34|51.39|51.34|51.32|51.27|13
1732385320000|2024-11-23 18:08:40|51.38|51.33|51.26|51.21|51.38|51.33|51.23|51.18|17
1732385330000|2024-11-23 18:08:50|51.25|51.2|51.27|51.22|51.32|51.27|51.25|51.2|14
1732385340000|2024-11-23 18:09:00|51.24|51.19|51.25|51.2|51.26|51.21|51.2|51.15|12
1732385350000|2024-11-23 18:09:10|51.26|51.21|51.24|51.19|51.26|51.21|51.19|51.14|12
1732385360000|2024-11-23 18:09:20|51.22|51.17|51.03|50.98|51.24|51.19|51.03|50.98|19
1732385370000|2024-11-23 18:09:30|51.05|51|50.93|50.88|51.05|51|50.9|50.85|13
1732385380000|2024-11-23 18:09:40|50.94|50.89|51.01|50.96|51.03|50.98|50.94|50.89|11
1732385390000|2024-11-23 18:09:50|50.98|50.93|51.12|51.07|51.13|51.08|50.97|50.92|22
1732385400000|2024-11-23 18:10:00|51.13|51.08|51.12|51.07|51.15|51.1|51.12|51.07|12
1732385410000|2024-11-23 18:10:10|51.07|51.02|51|50.95|51.11|51.06|51|50.95|20
1732385420000|2024-11-23 18:10:20|50.99|50.94|51.01|50.96|51.01|50.96|50.93|50.88|13
1732385430000|2024-11-23 18:10:30|51.02|50.97|51.06|51.01|51.07|51.02|50.97|50.92|16
1732385440000|2024-11-23 18:10:40|51.08|51.03|51.23|51.18|51.23|51.18|51.08|51.03|12
1732385450000|2024-11-23 18:10:50|51.19|51.14|51.05|51|51.19|51.14|51.03|50.98|15
1732385460000|2024-11-23 18:11:00|51.06|51.01|51.01|50.96|51.07|51.02|51|50.95|12
1732385470000|2024-11-23 18:11:10|51.02|50.97|51.01|50.96|51.02|50.97|51|50.95|6
1732385480000|2024-11-23 18:11:20|50.99|50.94|51.08|51.03|51.11|51.06|50.97|50.92|17
1732385490000|2024-11-23 18:11:30|51.09|51.04|51.12|51.07|51.13|51.08|51.08|51.03|12
1732385500000|2024-11-23 18:11:40|51.14|51.09|51.31|51.26|51.31|51.26|51.14|51.09|22
1732385510000|2024-11-23 18:11:50|51.33|51.28|51.44|51.39|51.52|51.47|51.31|51.26|22
1732385520000|2024-11-23 18:12:00|51.45|51.4|51.53|51.48|51.54|51.49|51.35|51.3|29
1732385530000|2024-11-23 18:12:10|51.49|51.44|51.6|51.55|51.64|51.59|51.49|51.44|24
1732385540000|2024-11-23 18:12:20|51.59|51.54|51.58|51.53|51.64|51.59|51.52|51.47|25
1732385550000|2024-11-23 18:12:30|51.57|51.52|51.64|51.59|51.7|51.65|51.52|51.47|23
1732385560000|2024-11-23 18:12:40|51.63|51.58|51.57|51.52|51.69|51.64|51.56|51.51|24
1732385570000|2024-11-23 18:12:50|51.58|51.53|51.57|51.52|51.61|51.56|51.57|51.52|8
1732385580000|2024-11-23 18:13:00|51.55|51.5|51.59|51.54|51.59|51.54|51.46|51.41|23
1732385590000|2024-11-23 18:13:10|51.58|51.53|51.72|51.67|51.72|51.67|51.53|51.48|17
1732385600000|2024-11-23 18:13:20|51.68|51.63|51.6|51.55|51.7|51.65|51.6|51.55|17
1732385610000|2024-11-23 18:13:30|51.61|51.56|51.62|51.57|51.64|51.59|51.61|51.56|15
1732385620000|2024-11-23 18:13:40|51.64|51.59|51.51|51.46|51.67|51.62|51.51|51.46|18
1732385630000|2024-11-23 18:13:50|51.5|51.45|51.33|51.28|51.5|51.45|51.33|51.28|12
1732385640000|2024-11-23 18:14:00|51.31|51.26|51.1|51.05|51.32|51.27|51.1|51.05|15
1732385650000|2024-11-23 18:14:10|51.11|51.06|51.1|51.05|51.21|51.16|51.09|51.04|21
1732385660000|2024-11-23 18:14:20|51.11|51.06|51.31|51.26|51.32|51.27|51.11|51.06|18
1732385670000|2024-11-23 18:14:30|51.3|51.25|51.25|51.2|51.3|51.25|51.25|51.2|13
1732385680000|2024-11-23 18:14:40|51.24|51.19|51.25|51.2|51.27|51.22|51.24|51.19|10
1732385690000|2024-11-23 18:14:50|51.24|51.19|51.1|51.05|51.24|51.19|51.1|51.05|14
1732385700000|2024-11-23 18:15:00|51.09|51.04|51.18|51.13|51.22|51.17|51.09|51.04|16
1732385710000|2024-11-23 18:15:10|51.19|51.14|51.25|51.2|51.25|51.2|51.16|51.11|20
1732385720000|2024-11-23 18:15:20|51.26|51.21|51.26|51.21|51.3|51.25|51.24|51.19|13
1732385730000|2024-11-23 18:15:30|51.25|51.2|51.1|51.05|51.25|51.2|51.1|51.05|15
1732385740000|2024-11-23 18:15:40|51.11|51.06|50.95|50.9|51.12|51.07|50.95|50.9|15
1732385750000|2024-11-23 18:15:50|50.94|50.89|50.86|50.81|50.94|50.89|50.86|50.81|8
1732385760000|2024-11-23 18:16:00|50.85|50.8|50.73|50.68|50.86|50.81|50.73|50.68|17
1732385770000|2024-11-23 18:16:10|50.72|50.67|50.73|50.68|50.73|50.68|50.71|50.66|6
1732385780000|2024-11-23 18:16:20|50.75|50.7|50.74|50.69|50.88|50.83|50.74|50.69|15
1732385790000|2024-11-23 18:16:30|50.75|50.7|50.71|50.66|50.75|50.7|50.71|50.66|9
1732385800000|2024-11-23 18:16:40|50.7|50.65|50.72|50.67|50.79|50.74|50.7|50.65|11
1732385810000|2024-11-23 18:16:50|50.73|50.68|50.88|50.83|50.88|50.83|50.73|50.68|15
1732385820000|2024-11-23 18:17:00|50.89|50.84|50.96|50.91|50.97|50.92|50.82|50.77|20
1732385830000|2024-11-23 18:17:10|50.97|50.92|50.85|50.8|50.97|50.92|50.83|50.78|18
1732385840000|2024-11-23 18:17:20|50.84|50.79|50.86|50.81|50.9|50.85|50.81|50.76|20
1732385850000|2024-11-23 18:17:30|50.85|50.8|50.8|50.75|50.85|50.8|50.78|50.73|8
1732385860000|2024-11-23 18:17:40|50.79|50.74|50.75|50.7|50.83|50.78|50.75|50.7|17
1732385870000|2024-11-23 18:17:50|50.76|50.71|50.57|50.52|50.76|50.71|50.57|50.52|14
1732385880000|2024-11-23 18:18:00|50.58|50.53|50.74|50.69|50.78|50.73|50.58|50.53|21
1732385890000|2024-11-23 18:18:10|50.73|50.68|50.69|50.64|50.77|50.72|50.66|50.61|21
1732385900000|2024-11-23 18:18:20|50.7|50.65|50.72|50.67|50.72|50.67|50.7|50.65|9
1732385910000|2024-11-23 18:18:30|50.71|50.66|50.87|50.82|50.87|50.82|50.71|50.66|14
1732385920000|2024-11-23 18:18:40|50.82|50.77|50.77|50.72|50.82|50.77|50.76|50.71|11
1732385930000|2024-11-23 18:18:50|50.78|50.73|50.59|50.54|50.8|50.75|50.59|50.54|16
1732385940000|2024-11-23 18:19:00|50.6|50.55|50.71|50.66|50.72|50.67|50.6|50.55|12
1732385950000|2024-11-23 18:19:10|50.7|50.65|50.78|50.73|50.78|50.73|50.67|50.62|20
1732385960000|2024-11-23 18:19:20|50.83|50.78|50.78|50.73|50.88|50.83|50.77|50.72|16
1732385970000|2024-11-23 18:19:30|50.79|50.74|50.81|50.76|50.81|50.76|50.76|50.71|9
1732385980000|2024-11-23 18:19:40|50.8|50.75|50.77|50.72|50.81|50.76|50.77|50.72|12
1732385990000|2024-11-23 18:19:50|50.79|50.74|50.72|50.67|50.83|50.78|50.72|50.67|21
1732386000000|2024-11-23 18:20:00|50.7|50.65|50.77|50.72|50.83|50.78|50.7|50.65|21
1732386010000|2024-11-23 18:20:10|50.78|50.73|50.79|50.74|50.81|50.76|50.78|50.73|10
1732386020000|2024-11-23 18:20:20|50.8|50.75|50.66|50.61|50.88|50.83|50.64|50.59|21
1732386030000|2024-11-23 18:20:30|50.68|50.63|50.71|50.66|50.72|50.67|50.63|50.58|16
1732386040000|2024-11-23 18:20:40|50.72|50.67|50.63|50.58|50.83|50.78|50.6|50.55|21
1732386050000|2024-11-23 18:20:50|50.62|50.57|50.42|50.37|50.64|50.59|50.4|50.35|16
1732386060000|2024-11-23 18:21:00|50.43|50.38|50.52|50.47|50.61|50.56|50.43|50.38|19
1732386070000|2024-11-23 18:21:10|50.54|50.49|50.6|50.55|50.62|50.57|50.54|50.49|24
1732386080000|2024-11-23 18:21:20|50.61|50.56|50.57|50.52|50.61|50.56|50.54|50.49|16
1732386090000|2024-11-23 18:21:30|50.58|50.53|50.46|50.41|50.6|50.55|50.46|50.41|18
1732386100000|2024-11-23 18:21:40|50.47|50.42|50.56|50.51|50.58|50.53|50.47|50.42|12
1732386110000|2024-11-23 18:21:50|50.57|50.52|50.73|50.68|50.74|50.69|50.57|50.52|14
1732386120000|2024-11-23 18:22:00|50.74|50.69|50.6|50.55|50.75|50.7|50.6|50.55|19
1732386130000|2024-11-23 18:22:10|50.61|50.56|50.65|50.6|50.71|50.66|50.61|50.56|15
1732386140000|2024-11-23 18:22:20|50.66|50.61|50.55|50.5|50.74|50.69|50.55|50.5|22
1732386150000|2024-11-23 18:22:30|50.59|50.54|50.58|50.53|50.63|50.58|50.58|50.53|10
1732386160000|2024-11-23 18:22:40|50.52|50.47|50.43|50.38|50.55|50.5|50.43|50.38|16
1732386170000|2024-11-23 18:22:50|50.44|50.39|50.21|50.16|50.44|50.39|50.21|50.16|18
1732386180000|2024-11-23 18:23:00|50.22|50.17|50.28|50.23|50.3|50.25|50.2|50.15|16
1732386190000|2024-11-23 18:23:10|50.27|50.22|50.19|50.14|50.27|50.22|50.17|50.12|11
1732386200000|2024-11-23 18:23:20|50.18|50.13|50.17|50.12|50.25|50.2|50.17|50.12|12
1732386210000|2024-11-23 18:23:30|50.18|50.13|50.12|50.07|50.19|50.14|50.12|50.07|10
1732386220000|2024-11-23 18:23:40|50.09|50.04|50.05|50|50.09|50.04|49.99|49.94|17
1732386230000|2024-11-23 18:23:50|50.06|50.01|50.05|50|50.1|50.05|50.01|49.96|23
1732386240000|2024-11-23 18:24:00|50.09|50.04|50.07|50.02|50.14|50.09|50.07|50.02|14
1732386250000|2024-11-23 18:24:10|50.05|50|50.13|50.08|50.13|50.08|49.98|49.93|18
1732386260000|2024-11-23 18:24:20|50.14|50.09|50.23|50.18|50.25|50.2|50.14|50.09|26
1732386270000|2024-11-23 18:24:30|50.26|50.21|50.38|50.33|50.41|50.36|50.24|50.19|19
1732386280000|2024-11-23 18:24:40|50.4|50.35|50.27|50.22|50.44|50.39|50.27|50.22|27
1732386290000|2024-11-23 18:24:50|50.28|50.23|50.29|50.24|50.31|50.26|50.27|50.22|12
1732386300000|2024-11-23 18:25:00|50.3|50.25|50.16|50.11|50.31|50.26|50.16|50.11|15
1732386310000|2024-11-23 18:25:10|50.14|50.09|50.28|50.23|50.3|50.25|50.13|50.08|16
1732386320000|2024-11-23 18:25:20|50.27|50.22|50.22|50.17|50.29|50.24|50.2|50.15|20
1732386330000|2024-11-23 18:25:30|50.23|50.18|50.46|50.41|50.46|50.41|50.23|50.18|17
1732386340000|2024-11-23 18:25:40|50.47|50.42|50.37|50.32|50.47|50.42|50.36|50.31|15
1732386350000|2024-11-23 18:25:50|50.39|50.34|50.27|50.22|50.39|50.34|50.27|50.22|20
1732386360000|2024-11-23 18:26:00|50.28|50.23|50.31|50.26|50.33|50.28|50.27|50.22|14
1732386370000|2024-11-23 18:26:10|50.3|50.25|50.22|50.17|50.3|50.25|50.22|50.17|13
1732386380000|2024-11-23 18:26:20|50.23|50.18|50.28|50.23|50.34|50.29|50.23|50.18|18
1732386390000|2024-11-23 18:26:30|50.32|50.27|50.27|50.22|50.37|50.32|50.27|50.22|14
1732386400000|2024-11-23 18:26:40|50.26|50.21|50.26|50.21|50.33|50.28|50.26|50.21|20
1732386410000|2024-11-23 18:26:50|50.27|50.22|50.31|50.26|50.33|50.28|50.26|50.21|22
1732386420000|2024-11-23 18:27:00|50.29|50.24|50.26|50.21|50.32|50.27|50.24|50.19|19
1732386430000|2024-11-23 18:27:10|50.25|50.2|50.3|50.25|50.32|50.27|50.24|50.19|16
1732386440000|2024-11-23 18:27:20|50.33|50.28|50.31|50.26|50.33|50.28|50.31|50.26|12
1732386450000|2024-11-23 18:27:30|50.32|50.27|50.4|50.35|50.46|50.41|50.32|50.27|7
1732386460000|2024-11-23 18:27:40|50.41|50.36|50.5|50.45|50.5|50.45|50.38|50.33|20
1732386470000|2024-11-23 18:27:50|50.52|50.47|50.44|50.39|50.54|50.49|50.44|50.39|10
1732386480000|2024-11-23 18:28:00|50.43|50.38|50.3|50.25|50.43|50.38|50.29|50.24|11
1732386490000|2024-11-23 18:28:10|50.31|50.26|50.29|50.24|50.38|50.33|50.29|50.24|14
1732386500000|2024-11-23 18:28:20|50.27|50.22|50.41|50.36|50.41|50.36|50.27|50.22|16
1732386510000|2024-11-23 18:28:30|50.4|50.35|50.3|50.25|50.41|50.36|50.28|50.23|18
1732386520000|2024-11-23 18:28:40|50.32|50.27|50.33|50.28|50.36|50.31|50.32|50.27|15
1732386530000|2024-11-23 18:28:50|50.32|50.27|50.45|50.4|50.45|50.4|50.32|50.27|13
1732386540000|2024-11-23 18:29:00|50.4|50.35|50.53|50.48|50.53|50.48|50.4|50.35|13
1732386550000|2024-11-23 18:29:10|50.54|50.49|50.44|50.39|50.55|50.5|50.44|50.39|16
1732386560000|2024-11-23 18:29:20|50.43|50.38|50.35|50.3|50.44|50.39|50.35|50.3|19
1732386570000|2024-11-23 18:29:30|50.34|50.29|50.35|50.3|50.4|50.35|50.34|50.29|15
1732386580000|2024-11-23 18:29:40|50.34|50.29|50.43|50.38|50.43|50.38|50.34|50.29|13
1732386590000|2024-11-23 18:29:50|50.42|50.37|50.39|50.34|50.45|50.4|50.39|50.34|16
1732386600000|2024-11-23 18:30:00|50.41|50.36|50.34|50.29|50.41|50.36|50.32|50.27|11
1732386610000|2024-11-23 18:30:10|50.35|50.3|50.34|50.29|50.39|50.34|50.34|50.29|11
1732386620000|2024-11-23 18:30:20|50.33|50.28|50.33|50.28|50.33|50.28|50.24|50.19|21
1732386630000|2024-11-23 18:30:30|50.35|50.3|50.46|50.41|50.47|50.42|50.32|50.27|27
1732386640000|2024-11-23 18:30:40|50.47|50.42|50.43|50.38|50.48|50.43|50.42|50.37|18
1732386650000|2024-11-23 18:30:50|50.42|50.37|50.39|50.34|50.5|50.45|50.39|50.34|15
1732386660000|2024-11-23 18:31:00|50.4|50.35|50.27|50.22|50.4|50.35|50.23|50.18|21
1732386670000|2024-11-23 18:31:10|50.26|50.21|50.22|50.17|50.31|50.26|50.21|50.16|15
1732386680000|2024-11-23 18:31:20|50.23|50.18|50.2|50.15|50.25|50.2|50.19|50.14|11
1732386690000|2024-11-23 18:31:30|50.21|50.16|50.39|50.34|50.42|50.37|50.21|50.16|25
1732386700000|2024-11-23 18:31:40|50.4|50.35|50.45|50.4|50.48|50.43|50.4|50.35|19
1732386710000|2024-11-23 18:31:50|50.44|50.39|50.37|50.32|50.45|50.4|50.36|50.31|16
1732386720000|2024-11-23 18:32:00|50.36|50.31|50.23|50.18|50.36|50.31|50.21|50.16|21
1732386730000|2024-11-23 18:32:10|50.22|50.17|50.25|50.2|50.36|50.31|50.21|50.16|16
1732386740000|2024-11-23 18:32:20|50.26|50.21|50.33|50.28|50.33|50.28|50.26|50.21|23
1732386750000|2024-11-23 18:32:30|50.35|50.3|50.37|50.32|50.4|50.35|50.35|50.3|11
1732386760000|2024-11-23 18:32:40|50.38|50.33|50.4|50.35|50.43|50.38|50.37|50.32|18
1732386770000|2024-11-23 18:32:50|50.33|50.28|50.29|50.24|50.37|50.32|50.29|50.24|18
1732386780000|2024-11-23 18:33:00|50.3|50.25|50.38|50.33|50.38|50.33|50.29|50.24|14
1732386790000|2024-11-23 18:33:10|50.39|50.34|50.37|50.32|50.4|50.35|50.35|50.3|10
1732386800000|2024-11-23 18:33:20|50.36|50.31|50.31|50.26|50.37|50.32|50.3|50.25|16
1732386810000|2024-11-23 18:33:30|50.3|50.25|50.28|50.23|50.31|50.26|50.28|50.23|13
1732386820000|2024-11-23 18:33:40|50.27|50.22|50.31|50.26|50.32|50.27|50.22|50.17|14
1732386830000|2024-11-23 18:33:50|50.3|50.25|50.28|50.23|50.31|50.26|50.28|50.23|13
1732386840000|2024-11-23 18:34:00|50.25|50.2|50.35|50.3|50.35|50.3|50.24|50.19|18
1732386850000|2024-11-23 18:34:10|50.34|50.29|50.28|50.23|50.35|50.3|50.25|50.2|24
1732386860000|2024-11-23 18:34:20|50.26|50.21|50.35|50.3|50.35|50.3|50.22|50.17|16
1732386870000|2024-11-23 18:34:30|50.36|50.31|50.35|50.3|50.45|50.4|50.32|50.27|24
1732386880000|2024-11-23 18:34:40|50.34|50.29|50.36|50.31|50.4|50.35|50.32|50.27|17
1732386890000|2024-11-23 18:34:50|50.35|50.3|50.44|50.39|50.45|50.4|50.32|50.27|23
1732386900000|2024-11-23 18:35:00|50.45|50.4|50.32|50.27|50.46|50.41|50.31|50.26|12
1732386910000|2024-11-23 18:35:10|50.34|50.29|50.14|50.09|50.34|50.29|50.13|50.08|20
1732386920000|2024-11-23 18:35:20|50.15|50.1|50.25|50.2|50.25|50.2|50.15|50.1|17
1732386930000|2024-11-23 18:35:30|50.26|50.21|50.25|50.2|50.28|50.23|50.22|50.17|14
1732386940000|2024-11-23 18:35:40|50.22|50.17|50.26|50.21|50.32|50.27|50.22|50.17|16
1732386950000|2024-11-23 18:35:50|50.25|50.2|50.35|50.3|50.35|50.3|50.22|50.17|11
1732386960000|2024-11-23 18:36:00|50.34|50.29|50.41|50.36|50.42|50.37|50.28|50.23|20
1732386970000|2024-11-23 18:36:10|50.42|50.37|50.21|50.16|50.44|50.39|50.2|50.15|20
1732386980000|2024-11-23 18:36:20|50.2|50.15|50.29|50.24|50.29|50.24|50.18|50.13|21
1732386990000|2024-11-23 18:36:30|50.28|50.23|50.28|50.23|50.33|50.28|50.25|50.2|14
1732387000000|2024-11-23 18:36:40|50.27|50.22|50.34|50.29|50.35|50.3|50.27|50.22|15
1732387010000|2024-11-23 18:36:50|50.33|50.28|50.31|50.26|50.34|50.29|50.3|50.25|6
1732387020000|2024-11-23 18:37:00|50.3|50.25|50.25|50.2|50.3|50.25|50.18|50.13|17
1732387030000|2024-11-23 18:37:10|50.26|50.21|50.31|50.26|50.34|50.29|50.24|50.19|21
1732387040000|2024-11-23 18:37:20|50.3|50.25|50.33|50.28|50.34|50.29|50.3|50.25|8
1732387050000|2024-11-23 18:37:30|50.34|50.29|50.31|50.26|50.37|50.32|50.3|50.25|17
1732387060000|2024-11-23 18:37:40|50.3|50.25|50.34|50.29|50.35|50.3|50.3|50.25|9
1732387070000|2024-11-23 18:37:50|50.35|50.3|50.44|50.39|50.44|50.39|50.35|50.3|12
1732387080000|2024-11-23 18:38:00|50.46|50.41|50.68|50.63|50.76|50.71|50.46|50.41|21
1732387090000|2024-11-23 18:38:10|50.69|50.64|50.7|50.65|50.74|50.69|50.69|50.64|16
1732387100000|2024-11-23 18:38:20|50.65|50.6|50.56|50.51|50.65|50.6|50.55|50.5|15
1732387110000|2024-11-23 18:38:30|50.55|50.5|50.62|50.57|50.62|50.57|50.55|50.5|16
1732387120000|2024-11-23 18:38:40|50.63|50.58|50.66|50.61|50.68|50.63|50.63|50.58|11
1732387130000|2024-11-23 18:38:50|50.67|50.62|50.69|50.64|50.69|50.64|50.65|50.6|16
1732387140000|2024-11-23 18:39:00|50.7|50.65|50.86|50.81|50.88|50.83|50.7|50.65|24
1732387150000|2024-11-23 18:39:10|50.84|50.79|50.73|50.68|50.84|50.79|50.72|50.67|13
1732387160000|2024-11-23 18:39:20|50.69|50.64|50.66|50.61|50.72|50.67|50.63|50.58|19
1732387170000|2024-11-23 18:39:30|50.67|50.62|50.67|50.62|50.68|50.63|50.66|50.61|6
1732387180000|2024-11-23 18:39:40|50.66|50.61|50.6|50.55|50.67|50.62|50.6|50.55|14
1732387190000|2024-11-23 18:39:50|50.58|50.53|50.31|50.26|50.58|50.53|50.31|50.26|17
1732387200000|2024-11-23 18:40:00|50.32|50.27|50.39|50.34|50.4|50.35|50.32|50.27|9
1732387210000|2024-11-23 18:40:10|50.4|50.35|50.49|50.44|50.55|50.5|50.4|50.35|17
1732387220000|2024-11-23 18:40:20|50.5|50.45|50.48|50.43|50.54|50.49|50.47|50.42|15
1732387230000|2024-11-23 18:40:30|50.5|50.45|50.52|50.47|50.53|50.48|50.5|50.45|14
1732387240000|2024-11-23 18:40:40|50.51|50.46|50.63|50.58|50.63|50.58|50.51|50.46|16
1732387250000|2024-11-23 18:40:50|50.62|50.57|50.62|50.57|50.62|50.57|50.5|50.45|20
1732387260000|2024-11-23 18:41:00|50.63|50.58|50.62|50.57|50.66|50.61|50.6|50.55|13
1732387270000|2024-11-23 18:41:10|50.63|50.58|50.76|50.71|50.77|50.72|50.63|50.58|13
1732387280000|2024-11-23 18:41:20|50.74|50.69|50.78|50.73|50.92|50.87|50.7|50.65|25
1732387290000|2024-11-23 18:41:30|50.79|50.74|50.87|50.82|50.87|50.82|50.79|50.74|14
1732387300000|2024-11-23 18:41:40|50.88|50.83|50.85|50.8|50.9|50.85|50.85|50.8|11
1732387310000|2024-11-23 18:41:50|50.86|50.81|50.86|50.81|50.92|50.87|50.85|50.8|15
1732387320000|2024-11-23 18:42:00|50.85|50.8|50.83|50.78|50.86|50.81|50.83|50.78|12
1732387330000|2024-11-23 18:42:10|50.84|50.79|50.89|50.84|50.9|50.85|50.84|50.79|13
1732387340000|2024-11-23 18:42:20|50.88|50.83|50.84|50.79|50.88|50.83|50.83|50.78|6
1732387350000|2024-11-23 18:42:30|50.83|50.78|50.71|50.66|50.84|50.79|50.69|50.64|16
1732387360000|2024-11-23 18:42:40|50.74|50.69|50.69|50.64|50.75|50.7|50.68|50.63|13
1732387370000|2024-11-23 18:42:50|50.68|50.63|50.77|50.72|50.77|50.72|50.65|50.6|10
1732387380000|2024-11-23 18:43:00|50.78|50.73|50.83|50.78|50.83|50.78|50.76|50.71|10
1732387390000|2024-11-23 18:43:10|50.82|50.77|50.82|50.77|50.82|50.77|50.79|50.74|9
1732387400000|2024-11-23 18:43:20|50.81|50.76|50.81|50.76|50.83|50.78|50.81|50.76|10
1732387410000|2024-11-23 18:43:30|50.82|50.77|50.83|50.78|50.87|50.82|50.82|50.77|10
1732387420000|2024-11-23 18:43:40|50.85|50.8|50.87|50.82|50.89|50.84|50.84|50.79|11
1732387430000|2024-11-23 18:43:50|50.88|50.83|50.9|50.85|50.92|50.87|50.85|50.8|12
1732387440000|2024-11-23 18:44:00|50.87|50.82|50.78|50.73|50.87|50.82|50.78|50.73|8
1732387450000|2024-11-23 18:44:10|50.79|50.74|50.79|50.74|50.8|50.75|50.78|50.73|5
1732387460000|2024-11-23 18:44:20|50.8|50.75|50.83|50.78|50.83|50.78|50.8|50.75|3
1732387470000|2024-11-23 18:44:30|50.84|50.79|50.85|50.8|50.85|50.8|50.84|50.79|4
1732387480000|2024-11-23 18:44:40|50.86|50.81|50.84|50.79|50.86|50.81|50.84|50.79|2
1732387490000|2024-11-23 18:44:50|50.85|50.8|50.81|50.76|50.87|50.82|50.81|50.76|13
1732387500000|2024-11-23 18:45:00|50.83|50.78|50.87|50.82|50.89|50.84|50.83|50.78|11
1732387510000|2024-11-23 18:45:10|50.89|50.84|51|50.95|51.09|51.04|50.89|50.84|24
1732387520000|2024-11-23 18:45:20|51.01|50.96|50.87|50.82|51.04|50.99|50.87|50.82|19
1732387530000|2024-11-23 18:45:30|50.88|50.83|50.91|50.86|50.98|50.93|50.85|50.8|23
1732387540000|2024-11-23 18:45:40|50.9|50.85|50.81|50.76|50.94|50.89|50.81|50.76|22
1732387550000|2024-11-23 18:45:50|50.8|50.75|50.7|50.65|50.83|50.78|50.69|50.64|15
1732387560000|2024-11-23 18:46:00|50.69|50.64|50.61|50.56|50.7|50.65|50.56|50.51|20
1732387570000|2024-11-23 18:46:10|50.63|50.58|50.77|50.72|50.82|50.77|50.63|50.58|19
1732387580000|2024-11-23 18:46:20|50.78|50.73|50.87|50.82|50.87|50.82|50.78|50.73|19
1732387590000|2024-11-23 18:46:30|50.86|50.81|50.85|50.8|50.87|50.82|50.8|50.75|18
1732387600000|2024-11-23 18:46:40|50.84|50.79|50.89|50.84|50.89|50.84|50.82|50.77|12
1732387610000|2024-11-23 18:46:50|50.88|50.83|50.9|50.85|50.9|50.85|50.85|50.8|12
1732387620000|2024-11-23 18:47:00|50.91|50.86|50.99|50.94|51.03|50.98|50.9|50.85|18
1732387630000|2024-11-23 18:47:10|51|50.95|50.7|50.65|51.01|50.96|50.7|50.65|18
1732387640000|2024-11-23 18:47:20|50.66|50.61|50.78|50.73|50.79|50.74|50.64|50.59|18
1732387650000|2024-11-23 18:47:30|50.8|50.75|50.82|50.77|50.86|50.81|50.8|50.75|15
1732387660000|2024-11-23 18:47:40|50.83|50.78|50.87|50.82|50.87|50.82|50.83|50.78|11
1732387670000|2024-11-23 18:47:50|50.88|50.83|51|50.95|51|50.95|50.88|50.83|13
1732387680000|2024-11-23 18:48:00|50.99|50.94|50.98|50.93|51|50.95|50.98|50.93|10
1732387690000|2024-11-23 18:48:10|51.01|50.96|51.02|50.97|51.09|51.04|51.01|50.96|14
1732387700000|2024-11-23 18:48:20|51.01|50.96|51|50.95|51.04|50.99|50.98|50.93|15
1732387710000|2024-11-23 18:48:30|50.99|50.94|51.07|51.02|51.07|51.02|50.98|50.93|14
1732387720000|2024-11-23 18:48:40|51.08|51.03|51.13|51.08|51.13|51.08|51.08|51.03|8
1732387730000|2024-11-23 18:48:50|51.14|51.09|51.13|51.08|51.23|51.18|51.13|51.08|20
1732387740000|2024-11-23 18:49:00|51.14|51.09|51.3|51.25|51.3|51.25|51.13|51.08|16
1732387750000|2024-11-23 18:49:10|51.31|51.26|51.27|51.22|51.31|51.26|51.27|51.22|14
1732387760000|2024-11-23 18:49:20|51.29|51.24|51.42|51.37|51.42|51.37|51.29|51.24|20
1732387770000|2024-11-23 18:49:30|51.41|51.36|51.45|51.4|51.45|51.4|51.41|51.36|12
1732387780000|2024-11-23 18:49:40|51.41|51.36|51.41|51.36|51.41|51.36|51.36|51.31|7
1732387790000|2024-11-23 18:49:50|51.42|51.37|51.43|51.38|51.44|51.39|51.41|51.36|14
1732387800000|2024-11-23 18:50:00|51.42|51.37|51.38|51.33|51.47|51.42|51.38|51.33|14
1732387810000|2024-11-23 18:50:10|51.37|51.32|51.47|51.42|51.47|51.42|51.31|51.26|14
1732387820000|2024-11-23 18:50:20|51.46|51.41|51.46|51.41|51.46|51.41|51.42|51.37|17
1732387830000|2024-11-23 18:50:30|51.45|51.4|51.41|51.36|51.45|51.4|51.37|51.32|9
1732387840000|2024-11-23 18:50:40|51.4|51.35|51.31|51.26|51.4|51.35|51.31|51.26|11
1732387850000|2024-11-23 18:50:50|51.32|51.27|51.31|51.26|51.34|51.29|51.29|51.24|17
1732387860000|2024-11-23 18:51:00|51.32|51.27|51.26|51.21|51.37|51.32|51.25|51.2|19
1732387870000|2024-11-23 18:51:10|51.25|51.2|51.21|51.16|51.25|51.2|51.17|51.12|10
1732387880000|2024-11-23 18:51:20|51.22|51.17|51.23|51.18|51.23|51.18|51.21|51.16|8
1732387890000|2024-11-23 18:51:30|51.22|51.17|51.26|51.21|51.28|51.23|51.21|51.16|10
1732387900000|2024-11-23 18:51:40|51.23|51.18|51.22|51.17|51.24|51.19|51.2|51.15|14
1732387910000|2024-11-23 18:51:50|51.23|51.18|51.12|51.07|51.23|51.18|51.12|51.07|12
1732387920000|2024-11-23 18:52:00|51.13|51.08|51.11|51.06|51.14|51.09|51.1|51.05|11
1732387930000|2024-11-23 18:52:10|51.1|51.05|51.09|51.04|51.1|51.05|51.07|51.02|14
1732387940000|2024-11-23 18:52:20|51.1|51.05|51.16|51.11|51.16|51.11|51.1|51.05|8
1732387950000|2024-11-23 18:52:30|51.17|51.12|51.12|51.07|51.19|51.14|51.12|51.07|12
1732387960000|2024-11-23 18:52:40|51.11|51.06|51.09|51.04|51.11|51.06|51.07|51.02|13
1732387970000|2024-11-23 18:52:50|51.08|51.03|51.07|51.02|51.08|51.03|51.06|51.01|4
1732387980000|2024-11-23 18:53:00|51.08|51.03|51.1|51.05|51.1|51.05|51.07|51.02|9
1732387990000|2024-11-23 18:53:10|51.11|51.06|51.09|51.04|51.15|51.1|51.09|51.04|13
1732388000000|2024-11-23 18:53:20|51.08|51.03|51.11|51.06|51.11|51.06|51.08|51.03|8
1732388010000|2024-11-23 18:53:30|51.12|51.07|51.08|51.03|51.12|51.07|51.08|51.03|6
1732388020000|2024-11-23 18:53:40|51.05|51|51.04|50.99|51.09|51.04|51.04|50.99|14
1732388030000|2024-11-23 18:53:50|51.05|51|50.89|50.84|51.05|51|50.89|50.84|13
1732388040000|2024-11-23 18:54:00|50.9|50.85|50.93|50.88|50.94|50.89|50.89|50.84|14
1732388050000|2024-11-23 18:54:10|50.92|50.87|50.92|50.87|50.95|50.9|50.89|50.84|15
1732388060000|2024-11-23 18:54:20|50.91|50.86|50.95|50.9|50.97|50.92|50.91|50.86|17
1732388070000|2024-11-23 18:54:30|50.96|50.91|51|50.95|51.04|50.99|50.96|50.91|15
1732388080000|2024-11-23 18:54:40|51.01|50.96|51.07|51.02|51.09|51.04|51.01|50.96|10
1732388090000|2024-11-23 18:54:50|51.08|51.03|51.09|51.04|51.09|51.04|51.06|51.01|8
1732388100000|2024-11-23 18:55:00|51.08|51.03|51.09|51.04|51.2|51.15|51.08|51.03|16
1732388110000|2024-11-23 18:55:10|51.07|51.02|50.95|50.9|51.07|51.02|50.94|50.89|15
1732388120000|2024-11-23 18:55:20|50.94|50.89|50.96|50.91|50.98|50.93|50.94|50.89|11
1732388130000|2024-11-23 18:55:30|50.93|50.88|50.95|50.9|50.96|50.91|50.89|50.84|21
1732388140000|2024-11-23 18:55:40|50.96|50.91|51.01|50.96|51.01|50.96|50.94|50.89|13
1732388150000|2024-11-23 18:55:50|51.02|50.97|51.01|50.96|51.03|50.98|50.98|50.93|11
1732388160000|2024-11-23 18:56:00|51|50.95|51.15|51.1|51.15|51.1|50.99|50.94|13
1732388170000|2024-11-23 18:56:10|51.14|51.09|51.07|51.02|51.14|51.09|51.07|51.02|17
1732388180000|2024-11-23 18:56:20|51.08|51.03|51.08|51.03|51.1|51.05|51.06|51.01|22
1732388190000|2024-11-23 18:56:30|51.09|51.04|51.08|51.03|51.1|51.05|51.04|50.99|17
1732388200000|2024-11-23 18:56:40|51.07|51.02|51.25|51.2|51.25|51.2|51.07|51.02|17
1732388210000|2024-11-23 18:56:50|51.26|51.21|51.26|51.21|51.32|51.27|51.26|51.21|15
1732388220000|2024-11-23 18:57:00|51.27|51.22|51.29|51.24|51.3|51.25|51.27|51.22|12
1732388230000|2024-11-23 18:57:10|51.28|51.23|51.25|51.2|51.31|51.26|51.19|51.14|19
1732388240000|2024-11-23 18:57:20|51.26|51.21|51.36|51.31|51.36|51.31|51.26|51.21|13
1732388250000|2024-11-23 18:57:30|51.37|51.32|51.38|51.33|51.44|51.39|51.34|51.29|21
1732388260000|2024-11-23 18:57:40|51.39|51.34|51.42|51.37|51.43|51.38|51.39|51.34|15
1732388270000|2024-11-23 18:57:50|51.41|51.36|51.42|51.37|51.44|51.39|51.4|51.35|12
1732388280000|2024-11-23 18:58:00|51.41|51.36|51.4|51.35|51.41|51.36|51.37|51.32|11
1732388290000|2024-11-23 18:58:10|51.39|51.34|51.34|51.29|51.4|51.35|51.34|51.29|13
1732388300000|2024-11-23 18:58:20|51.35|51.3|51.35|51.3|51.38|51.33|51.3|51.25|15
1732388310000|2024-11-23 18:58:30|51.34|51.29|51.26|51.21|51.34|51.29|51.25|51.2|9
1732388320000|2024-11-23 18:58:40|51.3|51.25|51.32|51.27|51.33|51.28|51.3|51.25|6
1732388330000|2024-11-23 18:58:50|51.34|51.29|51.33|51.28|51.37|51.32|51.33|51.28|10
1732388340000|2024-11-23 18:59:00|51.3|51.25|51.36|51.31|51.37|51.32|51.29|51.24|13
1732388350000|2024-11-23 18:59:10|51.37|51.32|51.36|51.31|51.38|51.33|51.35|51.3|8
1732388360000|2024-11-23 18:59:20|51.37|51.32|51.52|51.47|51.53|51.48|51.33|51.28|15
1732388370000|2024-11-23 18:59:30|51.53|51.48|51.62|51.57|51.63|51.58|51.53|51.48|20
1732388380000|2024-11-23 18:59:40|51.63|51.58|51.62|51.57|51.63|51.58|51.61|51.56|9
1732388390000|2024-11-23 18:59:50|51.63|51.58|51.59|51.54|51.68|51.63|51.58|51.53|17
1732388400000|2024-11-23 19:00:00|51.6|51.55|51.64|51.59|51.64|51.59|51.59|51.54|15
1732388410000|2024-11-23 19:00:10|51.65|51.6|51.56|51.51|51.66|51.61|51.56|51.51|12
1732388420000|2024-11-23 19:00:20|51.57|51.52|51.52|51.47|51.57|51.52|51.49|51.44|15
1732388430000|2024-11-23 19:00:30|51.51|51.46|51.64|51.59|51.65|51.6|51.46|51.41|11
1732388440000|2024-11-23 19:00:40|51.65|51.6|51.54|51.49|51.65|51.6|51.54|51.49|16
1732388450000|2024-11-23 19:00:50|51.52|51.47|51.68|51.63|51.68|51.63|51.52|51.47|16
1732388460000|2024-11-23 19:01:00|51.69|51.64|51.56|51.51|51.86|51.81|51.56|51.51|26
1732388470000|2024-11-23 19:01:10|51.55|51.5|51.38|51.33|51.55|51.5|51.38|51.33|21
1732388480000|2024-11-23 19:01:20|51.37|51.32|51.19|51.14|51.37|51.32|51.05|51|30
1732388490000|2024-11-23 19:01:30|51.18|51.13|51.15|51.1|51.18|51.13|51.12|51.07|16
1732388500000|2024-11-23 19:01:40|51.17|51.12|51.18|51.13|51.22|51.17|51.16|51.11|20
1732388510000|2024-11-23 19:01:50|51.19|51.14|51.4|51.35|51.42|51.37|51.19|51.14|19
1732388520000|2024-11-23 19:02:00|51.41|51.36|51.38|51.33|51.43|51.38|51.27|51.22|21
1732388530000|2024-11-23 19:02:10|51.39|51.34|51.52|51.47|51.52|51.47|51.38|51.33|20
1732388540000|2024-11-23 19:02:20|51.51|51.46|51.6|51.55|51.6|51.55|51.5|51.45|18
1732388550000|2024-11-23 19:02:30|51.61|51.56|51.62|51.57|51.66|51.61|51.6|51.55|15
1732388560000|2024-11-23 19:02:40|51.61|51.56|51.53|51.48|51.63|51.58|51.53|51.48|14
1732388570000|2024-11-23 19:02:50|51.54|51.49|51.4|51.35|51.54|51.49|51.39|51.34|17
1732388580000|2024-11-23 19:03:00|51.41|51.36|51.16|51.11|51.41|51.36|51.16|51.11|19
1732388590000|2024-11-23 19:03:10|51.17|51.12|51.16|51.11|51.28|51.23|51.13|51.08|20
1732388600000|2024-11-23 19:03:20|51.15|51.1|51.2|51.15|51.23|51.18|51.15|51.1|15
1732388610000|2024-11-23 19:03:30|51.22|51.17|51.26|51.21|51.28|51.23|51.22|51.17|13
1732388620000|2024-11-23 19:03:40|51.23|51.18|51.36|51.31|51.39|51.34|51.18|51.13|29
1732388630000|2024-11-23 19:03:50|51.35|51.3|51.37|51.32|51.37|51.32|51.33|51.28|11
1732388640000|2024-11-23 19:04:00|51.36|51.31|51.41|51.36|51.43|51.38|51.36|51.31|19
1732388650000|2024-11-23 19:04:10|51.43|51.38|51.36|51.31|51.44|51.39|51.33|51.28|24
1732388660000|2024-11-23 19:04:20|51.35|51.3|51.34|51.29|51.37|51.32|51.33|51.28|14
1732388670000|2024-11-23 19:04:30|51.33|51.28|51.21|51.16|51.33|51.28|51.2|51.15|19
1732388680000|2024-11-23 19:04:40|51.22|51.17|51.22|51.17|51.23|51.18|51.21|51.16|9
1732388690000|2024-11-23 19:04:50|51.21|51.16|51.26|51.21|51.29|51.24|51.2|51.15|19
1732388700000|2024-11-23 19:05:00|51.27|51.22|51.32|51.27|51.33|51.28|51.21|51.16|25
1732388710000|2024-11-23 19:05:10|51.31|51.26|51.21|51.16|51.31|51.26|51.17|51.12|17
1732388720000|2024-11-23 19:05:20|51.19|51.14|51.22|51.17|51.22|51.17|51.18|51.13|8
1732388730000|2024-11-23 19:05:30|51.21|51.16|51.22|51.17|51.26|51.21|51.21|51.16|12
1732388740000|2024-11-23 19:05:40|51.23|51.18|51.3|51.25|51.3|51.25|51.17|51.12|25
1732388750000|2024-11-23 19:05:50|51.29|51.24|51.38|51.33|51.38|51.33|51.28|51.23|11
1732388760000|2024-11-23 19:06:00|51.39|51.34|51.38|51.33|51.4|51.35|51.38|51.33|14
1732388770000|2024-11-23 19:06:10|51.4|51.35|51.52|51.47|51.52|51.47|51.39|51.34|11
1732388780000|2024-11-23 19:06:20|51.53|51.48|51.55|51.5|51.57|51.52|51.53|51.48|15
1732388790000|2024-11-23 19:06:30|51.54|51.49|51.67|51.62|51.67|51.62|51.54|51.49|12
1732388800000|2024-11-23 19:06:40|51.66|51.61|51.75|51.7|51.76|51.71|51.66|51.61|15
1732388810000|2024-11-23 19:06:50|51.74|51.69|51.61|51.56|51.74|51.69|51.61|51.56|11
1732388820000|2024-11-23 19:07:00|51.62|51.57|51.63|51.58|51.66|51.61|51.6|51.55|12
1732388830000|2024-11-23 19:07:10|51.64|51.59|51.65|51.6|51.67|51.62|51.55|51.5|19
1732388840000|2024-11-23 19:07:20|51.66|51.61|51.67|51.62|51.7|51.65|51.65|51.6|14
1732388850000|2024-11-23 19:07:30|51.68|51.63|51.76|51.71|51.76|51.71|51.68|51.63|15
1732388860000|2024-11-23 19:07:40|51.77|51.72|51.74|51.69|51.77|51.72|51.73|51.68|13
1732388870000|2024-11-23 19:07:50|51.75|51.7|51.76|51.71|51.76|51.71|51.67|51.62|18
1732388880000|2024-11-23 19:08:00|51.78|51.73|51.88|51.83|51.88|51.83|51.77|51.72|18
1732388890000|2024-11-23 19:08:10|51.9|51.85|51.85|51.8|51.92|51.87|51.84|51.79|12
1732388900000|2024-11-23 19:08:20|51.86|51.81|51.81|51.76|51.89|51.84|51.79|51.74|18
1732388910000|2024-11-23 19:08:30|51.82|51.77|51.91|51.86|51.91|51.86|51.8|51.75|16
1732388920000|2024-11-23 19:08:40|51.92|51.87|51.89|51.84|51.99|51.94|51.89|51.84|19
1732388930000|2024-11-23 19:08:50|51.9|51.85|51.83|51.78|51.91|51.86|51.81|51.76|14
1732388940000|2024-11-23 19:09:00|51.82|51.77|51.95|51.9|51.97|51.92|51.82|51.77|16
1732388950000|2024-11-23 19:09:10|51.94|51.89|51.74|51.69|52.05|52|51.67|51.62|28
1732388960000|2024-11-23 19:09:20|51.75|51.7|51.77|51.72|51.77|51.72|51.73|51.68|15
1732388970000|2024-11-23 19:09:30|51.78|51.73|51.86|51.81|51.9|51.85|51.78|51.73|16
1732388980000|2024-11-23 19:09:40|51.87|51.82|51.92|51.87|51.92|51.87|51.81|51.76|16
1732388990000|2024-11-23 19:09:50|51.91|51.86|51.82|51.77|51.94|51.89|51.82|51.77|15
1732389000000|2024-11-23 19:10:00|51.83|51.78|51.82|51.77|51.85|51.8|51.79|51.74|11
1732389010000|2024-11-23 19:10:10|51.81|51.76|51.72|51.67|51.83|51.78|51.72|51.67|15
1732389020000|2024-11-23 19:10:20|51.73|51.68|51.71|51.66|51.75|51.7|51.7|51.65|16
1732389030000|2024-11-23 19:10:30|51.72|51.67|51.7|51.65|51.73|51.68|51.7|51.65|9
1732389040000|2024-11-23 19:10:40|51.69|51.64|51.64|51.59|51.7|51.65|51.64|51.59|7
1732389050000|2024-11-23 19:10:50|51.65|51.6|51.69|51.64|51.71|51.66|51.65|51.6|10
1732389060000|2024-11-23 19:11:00|51.7|51.65|51.76|51.71|51.76|51.71|51.7|51.65|9
1732389070000|2024-11-23 19:11:10|51.74|51.69|51.7|51.65|51.75|51.7|51.7|51.65|8
1732389080000|2024-11-23 19:11:20|51.69|51.64|51.68|51.63|51.69|51.64|51.62|51.57|11
1732389090000|2024-11-23 19:11:30|51.69|51.64|51.67|51.62|51.69|51.64|51.67|51.62|5
1732389100000|2024-11-23 19:11:40|51.65|51.6|51.65|51.6|51.65|51.6|51.63|51.58|5
1732389110000|2024-11-23 19:11:50|51.66|51.61|51.65|51.6|51.69|51.64|51.65|51.6|12
1732389120000|2024-11-23 19:12:00|51.66|51.61|51.71|51.66|51.79|51.74|51.66|51.61|15
1732389130000|2024-11-23 19:12:10|51.7|51.65|51.63|51.58|51.7|51.65|51.62|51.57|16
1732389140000|2024-11-23 19:12:20|51.64|51.59|51.61|51.56|51.64|51.59|51.61|51.56|5
1732389150000|2024-11-23 19:12:30|51.62|51.57|51.48|51.43|51.62|51.57|51.48|51.43|10
1732389160000|2024-11-23 19:12:40|51.47|51.42|51.5|51.45|51.5|51.45|51.44|51.39|12
1732389170000|2024-11-23 19:12:50|51.49|51.44|51.54|51.49|51.55|51.5|51.49|51.44|7
1732389180000|2024-11-23 19:13:00|51.53|51.48|51.46|51.41|51.53|51.48|51.43|51.38|13
1732389190000|2024-11-23 19:13:10|51.45|51.4|51.37|51.32|51.45|51.4|51.37|51.32|10
1732389200000|2024-11-23 19:13:20|51.38|51.33|51.31|51.26|51.39|51.34|51.27|51.22|18
1732389210000|2024-11-23 19:13:30|51.32|51.27|51.35|51.3|51.36|51.31|51.28|51.23|18
1732389220000|2024-11-23 19:13:40|51.34|51.29|51.31|51.26|51.34|51.29|51.27|51.22|17
1732389230000|2024-11-23 19:13:50|51.3|51.25|51.31|51.26|51.33|51.28|51.28|51.23|7
1732389240000|2024-11-23 19:14:00|51.33|51.28|51.34|51.29|51.34|51.29|51.23|51.18|17
1732389250000|2024-11-23 19:14:10|51.33|51.28|51.36|51.31|51.36|51.31|51.32|51.27|7
1732389260000|2024-11-23 19:14:20|51.37|51.32|51.33|51.28|51.39|51.34|51.33|51.28|8
1732389270000|2024-11-23 19:14:30|51.34|51.29|51.4|51.35|51.41|51.36|51.34|51.29|12
1732389280000|2024-11-23 19:14:40|51.41|51.36|51.49|51.44|51.5|51.45|51.41|51.36|6
1732389290000|2024-11-23 19:14:50|51.48|51.43|51.42|51.37|51.49|51.44|51.4|51.35|14
1732389300000|2024-11-23 19:15:00|51.43|51.38|51.39|51.34|51.48|51.43|51.38|51.33|15
1732389310000|2024-11-23 19:15:10|51.38|51.33|51.42|51.37|51.43|51.38|51.38|51.33|9
1732389320000|2024-11-23 19:15:20|51.41|51.36|51.31|51.26|51.41|51.36|51.31|51.26|9
1732389330000|2024-11-23 19:15:30|51.3|51.25|51.24|51.19|51.3|51.25|51.23|51.18|11
1732389340000|2024-11-23 19:15:40|51.25|51.2|51.25|51.2|51.26|51.21|51.24|51.19|9
1732389350000|2024-11-23 19:15:50|51.26|51.21|51.27|51.22|51.3|51.25|51.26|51.21|8
1732389360000|2024-11-23 19:16:00|51.26|51.21|51.25|51.2|51.28|51.23|51.25|51.2|5
1732389370000|2024-11-23 19:16:10|51.26|51.21|51.31|51.26|51.31|51.26|51.26|51.21|7
1732389380000|2024-11-23 19:16:20|51.32|51.27|51.38|51.33|51.4|51.35|51.32|51.27|15
1732389390000|2024-11-23 19:16:30|51.37|51.32|51.34|51.29|51.37|51.32|51.33|51.28|14
1732389400000|2024-11-23 19:16:40|51.35|51.3|51.25|51.2|51.35|51.3|51.24|51.19|10
1732389410000|2024-11-23 19:16:50|51.24|51.19|51.26|51.21|51.28|51.23|51.24|51.19|9
1732389420000|2024-11-23 19:17:00|51.25|51.2|51.34|51.29|51.34|51.29|51.24|51.19|10
1732389430000|2024-11-23 19:17:10|51.33|51.28|51.33|51.28|51.34|51.29|51.32|51.27|7
1732389440000|2024-11-23 19:17:20|51.34|51.29|51.37|51.32|51.37|51.32|51.34|51.29|7
1732389450000|2024-11-23 19:17:30|51.38|51.33|51.41|51.36|51.42|51.37|51.38|51.33|6
1732389460000|2024-11-23 19:17:40|51.42|51.37|51.6|51.55|51.6|51.55|51.41|51.36|13
1732389470000|2024-11-23 19:17:50|51.64|51.59|51.71|51.66|51.75|51.7|51.64|51.59|18
1732389480000|2024-11-23 19:18:00|51.74|51.69|51.55|51.5|51.74|51.69|51.55|51.5|19
1732389490000|2024-11-23 19:18:10|51.54|51.49|51.52|51.47|51.54|51.49|51.47|51.42|12
1732389500000|2024-11-23 19:18:20|51.53|51.48|51.59|51.54|51.59|51.54|51.52|51.47|8
1732389510000|2024-11-23 19:18:30|51.6|51.55|51.64|51.59|51.7|51.65|51.6|51.55|19
1732389520000|2024-11-23 19:18:40|51.66|51.61|51.87|51.82|51.87|51.82|51.66|51.61|26
1732389530000|2024-11-23 19:18:50|51.86|51.81|51.84|51.79|51.86|51.81|51.83|51.78|5
1732389540000|2024-11-23 19:19:00|51.83|51.78|51.82|51.77|51.83|51.78|51.76|51.71|13
1732389550000|2024-11-23 19:19:10|51.83|51.78|51.94|51.89|51.94|51.89|51.82|51.77|16
1732389560000|2024-11-23 19:19:20|51.95|51.9|51.89|51.84|51.97|51.92|51.88|51.83|12
1732389570000|2024-11-23 19:19:30|51.9|51.85|51.82|51.77|51.9|51.85|51.82|51.77|10
1732389580000|2024-11-23 19:19:40|51.88|51.83|51.89|51.84|51.92|51.87|51.88|51.83|14
1732389590000|2024-11-23 19:19:50|51.9|51.85|51.91|51.86|51.91|51.86|51.89|51.84|6
1732389600000|2024-11-23 19:20:00|51.9|51.85|51.9|51.85|51.9|51.85|51.83|51.78|15
1732389610000|2024-11-23 19:20:10|51.88|51.83|51.89|51.84|51.89|51.84|51.85|51.8|13
1732389620000|2024-11-23 19:20:20|51.88|51.83|51.89|51.84|51.89|51.84|51.85|51.8|13
1732389630000|2024-11-23 19:20:30|51.9|51.85|51.97|51.92|51.98|51.93|51.89|51.84|12
1732389640000|2024-11-23 19:20:40|51.98|51.93|52.02|51.97|52.03|51.98|51.98|51.93|13
1732389650000|2024-11-23 19:20:50|52.03|51.98|52.03|51.98|52.03|51.98|52.01|51.96|7
1732389660000|2024-11-23 19:21:00|52.05|52|52.37|52.32|52.42|52.37|52.05|52|25
1732389670000|2024-11-23 19:21:10|52.34|52.29|52.23|52.18|52.38|52.33|52.21|52.16|27
1732389680000|2024-11-23 19:21:20|52.22|52.17|52.32|52.27|52.33|52.28|52.22|52.17|13
1732389690000|2024-11-23 19:21:30|52.33|52.28|52.16|52.11|52.38|52.33|52.16|52.11|23
1732389700000|2024-11-23 19:21:40|52.15|52.1|52.24|52.19|52.24|52.19|52.14|52.09|15
1732389710000|2024-11-23 19:21:50|52.26|52.21|52.31|52.26|52.32|52.27|52.26|52.21|18
1732389720000|2024-11-23 19:22:00|52.3|52.25|52.36|52.31|52.37|52.32|52.3|52.25|17
1732389730000|2024-11-23 19:22:10|52.34|52.29|52.41|52.36|52.41|52.36|52.31|52.26|14
1732389740000|2024-11-23 19:22:20|52.42|52.37|52.28|52.23|52.43|52.38|52.28|52.23|15
1732389750000|2024-11-23 19:22:30|52.27|52.22|52.26|52.21|52.29|52.24|52.23|52.18|14
1732389760000|2024-11-23 19:22:40|52.27|52.22|52.31|52.26|52.31|52.26|52.22|52.17|19
1732389770000|2024-11-23 19:22:50|52.34|52.29|52.31|52.26|52.34|52.29|52.3|52.25|12
1732389780000|2024-11-23 19:23:00|52.32|52.27|52.58|52.53|52.64|52.59|52.31|52.26|28
1732389790000|2024-11-23 19:23:10|52.63|52.58|52.55|52.5|52.65|52.6|52.51|52.46|18
1732389800000|2024-11-23 19:23:20|52.54|52.49|52.52|52.47|52.57|52.52|52.51|52.46|14
1732389810000|2024-11-23 19:23:30|52.53|52.48|52.48|52.43|52.54|52.49|52.46|52.41|18
1732389820000|2024-11-23 19:23:40|52.49|52.44|52.4|52.35|52.49|52.44|52.4|52.35|9
1732389830000|2024-11-23 19:23:50|52.41|52.36|52.34|52.29|52.41|52.36|52.33|52.28|14
1732389840000|2024-11-23 19:24:00|52.33|52.28|52.27|52.22|52.37|52.32|52.26|52.21|20
1732389850000|2024-11-23 19:24:10|52.25|52.2|52.41|52.36|52.41|52.36|52.22|52.17|18
1732389860000|2024-11-23 19:24:20|52.4|52.35|52.25|52.2|52.42|52.37|52.24|52.19|18
1732389870000|2024-11-23 19:24:30|52.24|52.19|52.23|52.18|52.26|52.21|52.23|52.18|14
1732389880000|2024-11-23 19:24:40|52.24|52.19|52.32|52.27|52.32|52.27|52.24|52.19|9
1732389890000|2024-11-23 19:24:50|52.33|52.28|52.29|52.24|52.34|52.29|52.28|52.23|11
1732389900000|2024-11-23 19:25:00|52.28|52.23|52.37|52.32|52.37|52.32|52.27|52.22|13
1732389910000|2024-11-23 19:25:10|52.38|52.33|52.58|52.53|52.58|52.53|52.38|52.33|17
1732389920000|2024-11-23 19:25:20|52.56|52.51|52.42|52.37|52.56|52.51|52.4|52.35|11
1732389930000|2024-11-23 19:25:30|52.41|52.36|52.48|52.43|52.51|52.46|52.41|52.36|17
1732389940000|2024-11-23 19:25:40|52.47|52.42|52.34|52.29|52.5|52.45|52.29|52.24|21
1732389950000|2024-11-23 19:25:50|52.35|52.3|52.3|52.25|52.35|52.3|52.25|52.2|16
1732389960000|2024-11-23 19:26:00|52.31|52.26|52.29|52.24|52.35|52.3|52.28|52.23|12
1732389970000|2024-11-23 19:26:10|52.28|52.23|52.24|52.19|52.28|52.23|52.22|52.17|14
1732389980000|2024-11-23 19:26:20|52.25|52.2|52.27|52.22|52.27|52.22|52.25|52.2|6
1732389990000|2024-11-23 19:26:30|52.28|52.23|52.24|52.19|52.29|52.24|52.24|52.19|9
1732390000000|2024-11-23 19:26:40|52.25|52.2|52.41|52.36|52.41|52.36|52.25|52.2|14
1732390010000|2024-11-23 19:26:50|52.43|52.38|52.38|52.33|52.46|52.41|52.31|52.26|24
1732390020000|2024-11-23 19:27:00|52.39|52.34|52.41|52.36|52.45|52.4|52.39|52.34|14
1732390030000|2024-11-23 19:27:10|52.4|52.35|52.48|52.43|52.48|52.43|52.38|52.33|8
1732390040000|2024-11-23 19:27:20|52.49|52.44|52.39|52.34|52.55|52.5|52.36|52.31|17
1732390050000|2024-11-23 19:27:30|52.38|52.33|52.29|52.24|52.38|52.33|52.28|52.23|16
1732390060000|2024-11-23 19:27:40|52.28|52.23|52.23|52.18|52.29|52.24|52.23|52.18|10
1732390070000|2024-11-23 19:27:50|52.22|52.17|52.23|52.18|52.24|52.19|52.22|52.17|14
1732390080000|2024-11-23 19:28:00|52.22|52.17|52.2|52.15|52.23|52.18|52.2|52.15|9
1732390090000|2024-11-23 19:28:10|52.19|52.14|52.05|52|52.2|52.15|52.04|51.99|15
1732390100000|2024-11-23 19:28:20|52.06|52.01|52.02|51.97|52.07|52.02|52.01|51.96|13
1732390110000|2024-11-23 19:28:30|52.01|51.96|52.1|52.05|52.19|52.14|52.01|51.96|18
1732390120000|2024-11-23 19:28:40|52.09|52.04|52.04|51.99|52.09|52.04|52.03|51.98|10
1732390130000|2024-11-23 19:28:50|52.06|52.01|52.13|52.08|52.18|52.13|52.05|52|14
1732390140000|2024-11-23 19:29:00|52.12|52.07|52.37|52.32|52.37|52.32|52.12|52.07|20
1732390150000|2024-11-23 19:29:10|52.38|52.33|52.23|52.18|52.38|52.33|52.2|52.15|18
1732390160000|2024-11-23 19:29:20|52.25|52.2|52.24|52.19|52.28|52.23|52.21|52.16|14
1732390170000|2024-11-23 19:29:30|52.25|52.2|52.27|52.22|52.28|52.23|52.23|52.18|13
1732390180000|2024-11-23 19:29:40|52.25|52.2|52.27|52.22|52.28|52.23|52.25|52.2|5
1732390190000|2024-11-23 19:29:50|52.29|52.24|52.3|52.25|52.3|52.25|52.29|52.24|4
1732390200000|2024-11-23 19:30:00|52.31|52.26|52.41|52.36|52.41|52.36|52.31|52.26|14
1732390210000|2024-11-23 19:30:10|52.4|52.35|52.49|52.44|52.49|52.44|52.4|52.35|14
1732390220000|2024-11-23 19:30:20|52.5|52.45|52.52|52.47|52.63|52.58|52.5|52.45|20
1732390230000|2024-11-23 19:30:30|52.5|52.45|52.41|52.36|52.5|52.45|52.41|52.36|14
1732390240000|2024-11-23 19:30:40|52.37|52.32|52.3|52.25|52.37|52.32|52.29|52.24|15
1732390250000|2024-11-23 19:30:50|52.32|52.27|52.33|52.28|52.37|52.32|52.31|52.26|20
1732390260000|2024-11-23 19:31:00|52.32|52.27|52.17|52.12|52.37|52.32|52.17|52.12|20
1732390270000|2024-11-23 19:31:10|52.14|52.09|52.15|52.1|52.16|52.11|52.14|52.09|8
1732390280000|2024-11-23 19:31:20|52.17|52.12|52.16|52.11|52.27|52.22|52.16|52.11|16
1732390290000|2024-11-23 19:31:30|52.15|52.1|52.09|52.04|52.15|52.1|52.08|52.03|10
1732390300000|2024-11-23 19:31:40|52.08|52.03|52.06|52.01|52.12|52.07|52.04|51.99|13
1732390310000|2024-11-23 19:31:50|52.07|52.02|52.1|52.05|52.16|52.11|52.07|52.02|18
1732390320000|2024-11-23 19:32:00|52.11|52.06|52.12|52.07|52.24|52.19|52.11|52.06|18
1732390330000|2024-11-23 19:32:10|52.11|52.06|52|51.95|52.11|52.06|52|51.95|14
1732390340000|2024-11-23 19:32:20|52.01|51.96|52.02|51.97|52.04|51.99|52.01|51.96|10
1732390350000|2024-11-23 19:32:30|52.01|51.96|51.98|51.93|52.01|51.96|51.95|51.9|13
1732390360000|2024-11-23 19:32:40|51.97|51.92|51.92|51.87|51.97|51.92|51.89|51.84|12
1732390370000|2024-11-23 19:32:50|51.93|51.88|51.94|51.89|51.94|51.89|51.92|51.87|4
1732390380000|2024-11-23 19:33:00|51.93|51.88|51.92|51.87|51.98|51.93|51.87|51.82|13
1732390390000|2024-11-23 19:33:10|51.93|51.88|52.03|51.98|52.03|51.98|51.93|51.88|10
1732390400000|2024-11-23 19:33:20|52.07|52.02|52.14|52.09|52.16|52.11|52.07|52.02|19
1732390410000|2024-11-23 19:33:30|52.13|52.08|52.01|51.96|52.14|52.09|52.01|51.96|11
1732390420000|2024-11-23 19:33:40|52.02|51.97|52.01|51.96|52.02|51.97|52|51.95|8
1732390430000|2024-11-23 19:33:50|52|51.95|52.02|51.97|52.03|51.98|51.94|51.89|17
1732390440000|2024-11-23 19:34:00|52.01|51.96|52.01|51.96|52.13|52.08|52.01|51.96|16
1732390450000|2024-11-23 19:34:10|52|51.95|51.91|51.86|52.07|52.02|51.91|51.86|22
1732390460000|2024-11-23 19:34:20|51.9|51.85|51.84|51.79|51.9|51.85|51.84|51.79|5
1732390470000|2024-11-23 19:34:30|51.82|51.77|51.83|51.78|51.83|51.78|51.76|51.71|18
1732390480000|2024-11-23 19:34:40|51.85|51.8|51.86|51.81|51.87|51.82|51.83|51.78|9
1732390490000|2024-11-23 19:34:50|51.85|51.8|51.82|51.77|51.86|51.81|51.78|51.73|17
1732390500000|2024-11-23 19:35:00|51.83|51.78|51.62|51.57|51.83|51.78|51.58|51.53|17
1732390510000|2024-11-23 19:35:10|51.61|51.56|51.39|51.34|51.61|51.56|51.39|51.34|19
1732390520000|2024-11-23 19:35:20|51.38|51.33|51.24|51.19|51.38|51.33|51.23|51.18|20
1732390530000|2024-11-23 19:35:30|51.18|51.13|51.17|51.12|51.19|51.14|51.16|51.11|13
1732390540000|2024-11-23 19:35:40|51.16|51.11|51.19|51.14|51.19|51.14|51.03|50.98|24
1732390550000|2024-11-23 19:35:50|51.2|51.15|51.27|51.22|51.3|51.25|51.18|51.13|20
1732390560000|2024-11-23 19:36:00|51.25|51.2|51.37|51.32|51.38|51.33|51.25|51.2|19
1732390570000|2024-11-23 19:36:10|51.39|51.34|51.23|51.18|51.39|51.34|51.2|51.15|20
1732390580000|2024-11-23 19:36:20|51.21|51.16|51.33|51.28|51.34|51.29|51.2|51.15|23
1732390590000|2024-11-23 19:36:30|51.35|51.3|51.38|51.33|51.4|51.35|51.35|51.3|14
1732390600000|2024-11-23 19:36:40|51.39|51.34|51.44|51.39|51.44|51.39|51.39|51.34|4
1732390610000|2024-11-23 19:36:50|51.43|51.38|51.44|51.39|51.45|51.4|51.43|51.38|8
1732390620000|2024-11-23 19:37:00|51.43|51.38|51.58|51.53|51.58|51.53|51.37|51.32|21
1732390630000|2024-11-23 19:37:10|51.61|51.56|51.71|51.66|51.71|51.66|51.61|51.56|22
1732390640000|2024-11-23 19:37:20|51.72|51.67|51.69|51.64|51.72|51.67|51.66|51.61|21
1732390650000|2024-11-23 19:37:30|51.68|51.63|51.77|51.72|51.78|51.73|51.64|51.59|18
1732390660000|2024-11-23 19:37:40|51.79|51.74|51.77|51.72|51.96|51.91|51.77|51.72|22
1732390670000|2024-11-23 19:37:50|51.76|51.71|51.81|51.76|51.81|51.76|51.73|51.68|21
1732390680000|2024-11-23 19:38:00|51.78|51.73|51.72|51.67|51.78|51.73|51.69|51.64|13
1732390690000|2024-11-23 19:38:10|51.71|51.66|51.56|51.51|51.71|51.66|51.56|51.51|16
1732390700000|2024-11-23 19:38:20|51.57|51.52|51.65|51.6|51.66|51.61|51.52|51.47|21
1732390710000|2024-11-23 19:38:30|51.67|51.62|51.57|51.52|51.71|51.66|51.56|51.51|25
1732390720000|2024-11-23 19:38:40|51.61|51.56|51.63|51.58|51.63|51.58|51.61|51.56|7
1732390730000|2024-11-23 19:38:50|51.64|51.59|51.62|51.57|51.7|51.65|51.61|51.56|18
1732390740000|2024-11-23 19:39:00|51.61|51.56|51.53|51.48|51.62|51.57|51.52|51.47|13
1732390750000|2024-11-23 19:39:10|51.52|51.47|51.63|51.58|51.63|51.58|51.52|51.47|16
1732390760000|2024-11-23 19:39:20|51.64|51.59|51.55|51.5|51.64|51.59|51.54|51.49|14
1732390770000|2024-11-23 19:39:30|51.54|51.49|51.62|51.57|51.62|51.57|51.54|51.49|15
1732390780000|2024-11-23 19:39:40|51.64|51.59|51.68|51.63|51.83|51.78|51.64|51.59|16
1732390790000|2024-11-23 19:39:50|51.64|51.59|51.58|51.53|51.69|51.64|51.57|51.52|18
1732390800000|2024-11-23 19:40:00|51.59|51.54|51.51|51.46|51.6|51.55|51.5|51.45|12
1732390810000|2024-11-23 19:40:10|51.52|51.47|51.71|51.66|51.71|51.66|51.52|51.47|12
1732390820000|2024-11-23 19:40:20|51.72|51.67|51.8|51.75|51.82|51.77|51.71|51.66|18
1732390830000|2024-11-23 19:40:30|51.77|51.72|51.77|51.72|51.78|51.73|51.74|51.69|15
1732390840000|2024-11-23 19:40:40|51.78|51.73|51.8|51.75|51.85|51.8|51.78|51.73|15
1732390850000|2024-11-23 19:40:50|51.81|51.76|51.85|51.8|51.85|51.8|51.8|51.75|13
1732390860000|2024-11-23 19:41:00|51.87|51.82|51.95|51.9|51.95|51.9|51.82|51.77|20
1732390870000|2024-11-23 19:41:10|51.93|51.88|51.86|51.81|51.94|51.89|51.86|51.81|11
1732390880000|2024-11-23 19:41:20|51.87|51.82|51.94|51.89|51.98|51.93|51.87|51.82|17
1732390890000|2024-11-23 19:41:30|51.95|51.9|51.72|51.67|51.95|51.9|51.72|51.67|18
1732390900000|2024-11-23 19:41:40|51.71|51.66|51.88|51.83|51.88|51.83|51.71|51.66|17
1732390910000|2024-11-23 19:41:50|51.87|51.82|51.8|51.75|51.88|51.83|51.75|51.7|20
1732390920000|2024-11-23 19:42:00|51.79|51.74|51.74|51.69|51.85|51.8|51.71|51.66|23
1732390930000|2024-11-23 19:42:10|51.72|51.67|51.74|51.69|51.74|51.69|51.71|51.66|9
1732390940000|2024-11-23 19:42:20|51.73|51.68|51.7|51.65|51.73|51.68|51.7|51.65|3
1732390950000|2024-11-23 19:42:30|51.69|51.64|51.7|51.65|51.71|51.66|51.69|51.64|6
1732390960000|2024-11-23 19:42:40|51.69|51.64|51.57|51.52|51.71|51.66|51.57|51.52|14
1732390970000|2024-11-23 19:42:50|51.56|51.51|51.64|51.59|51.64|51.59|51.56|51.51|18
1732390980000|2024-11-23 19:43:00|51.61|51.56|51.5|51.45|51.63|51.58|51.48|51.43|16
1732390990000|2024-11-23 19:43:10|51.52|51.47|51.49|51.44|51.54|51.49|51.47|51.42|17
1732391000000|2024-11-23 19:43:20|51.48|51.43|51.4|51.35|51.48|51.43|51.4|51.35|10
1732391010000|2024-11-23 19:43:30|51.41|51.36|51.32|51.27|51.41|51.36|51.32|51.27|10
1732391020000|2024-11-23 19:43:40|51.31|51.26|51.26|51.21|51.31|51.26|51.25|51.2|11
1732391030000|2024-11-23 19:43:50|51.25|51.2|51.24|51.19|51.27|51.22|51.24|51.19|10
1732391040000|2024-11-23 19:44:00|51.25|51.2|51.24|51.19|51.29|51.24|51.24|51.19|11
1732391050000|2024-11-23 19:44:10|51.23|51.18|51.12|51.07|51.23|51.18|51.12|51.07|8
1732391060000|2024-11-23 19:44:20|51.13|51.08|51.08|51.03|51.14|51.09|51.08|51.03|9
1732391070000|2024-11-23 19:44:30|51.14|51.09|51.06|51.01|51.19|51.14|51.05|51|24
1732391080000|2024-11-23 19:44:40|51.04|50.99|51|50.95|51.04|50.99|51|50.95|9
1732391090000|2024-11-23 19:44:50|51.01|50.96|51.01|50.96|51.06|51.01|51|50.95|15
1732391100000|2024-11-23 19:45:00|51.02|50.97|51.09|51.04|51.18|51.13|51.01|50.96|23
1732391110000|2024-11-23 19:45:10|51.07|51.02|50.98|50.93|51.07|51.02|50.98|50.93|18
1732391120000|2024-11-23 19:45:20|50.97|50.92|51.07|51.02|51.14|51.09|50.96|50.91|17
1732391130000|2024-11-23 19:45:30|51.06|51.01|50.97|50.92|51.06|51.01|50.95|50.9|13
1732391140000|2024-11-23 19:45:40|50.98|50.93|50.95|50.9|51.01|50.96|50.94|50.89|13
1732391150000|2024-11-23 19:45:50|50.96|50.91|50.98|50.93|51.09|51.04|50.95|50.9|24
1732391160000|2024-11-23 19:46:00|50.97|50.92|50.94|50.89|50.98|50.93|50.86|50.81|22
1732391170000|2024-11-23 19:46:10|50.89|50.84|50.87|50.82|50.93|50.88|50.83|50.78|17
1732391180000|2024-11-23 19:46:20|50.83|50.78|50.85|50.8|50.85|50.8|50.82|50.77|3
1732391190000|2024-11-23 19:46:30|50.84|50.79|50.77|50.72|50.85|50.8|50.76|50.71|11
1732391200000|2024-11-23 19:46:40|50.8|50.75|50.84|50.79|50.85|50.8|50.76|50.71|16
1732391210000|2024-11-23 19:46:50|50.86|50.81|50.78|50.73|50.86|50.81|50.76|50.71|19
1732391220000|2024-11-23 19:47:00|50.79|50.74|50.74|50.69|50.79|50.74|50.74|50.69|11
1732391230000|2024-11-23 19:47:10|50.71|50.66|50.6|50.55|50.72|50.67|50.6|50.55|16
1732391240000|2024-11-23 19:47:20|50.61|50.56|50.61|50.56|50.65|50.6|50.6|50.55|13
1732391250000|2024-11-23 19:47:30|50.62|50.57|50.72|50.67|50.76|50.71|50.61|50.56|24
1732391260000|2024-11-23 19:47:40|50.71|50.66|50.73|50.68|50.77|50.72|50.67|50.62|20
1732391270000|2024-11-23 19:47:50|50.74|50.69|50.77|50.72|50.77|50.72|50.63|50.58|19
1732391280000|2024-11-23 19:48:00|50.78|50.73|50.77|50.72|50.79|50.74|50.76|50.71|9
1732391290000|2024-11-23 19:48:10|50.76|50.71|50.92|50.87|50.92|50.87|50.76|50.71|21
1732391300000|2024-11-23 19:48:20|50.91|50.86|50.84|50.79|50.94|50.89|50.84|50.79|18
1732391310000|2024-11-23 19:48:30|50.83|50.78|50.87|50.82|50.88|50.83|50.81|50.76|15
1732391320000|2024-11-23 19:48:40|50.88|50.83|50.87|50.82|50.91|50.86|50.87|50.82|17
1732391330000|2024-11-23 19:48:50|50.88|50.83|50.85|50.8|50.88|50.83|50.84|50.79|17
1732391340000|2024-11-23 19:49:00|50.84|50.79|50.73|50.68|50.84|50.79|50.71|50.66|12
1732391350000|2024-11-23 19:49:10|50.74|50.69|50.77|50.72|50.77|50.72|50.73|50.68|9
1732391360000|2024-11-23 19:49:20|50.78|50.73|50.83|50.78|50.83|50.78|50.78|50.73|16
1732391370000|2024-11-23 19:49:30|50.82|50.77|50.78|50.73|50.84|50.79|50.78|50.73|11
1732391380000|2024-11-23 19:49:40|50.75|50.7|50.73|50.68|50.75|50.7|50.73|50.68|7
1732391390000|2024-11-23 19:49:50|50.7|50.65|50.77|50.72|50.78|50.73|50.7|50.65|12
1732391400000|2024-11-23 19:50:00|50.78|50.73|50.65|50.6|50.78|50.73|50.65|50.6|17
1732391410000|2024-11-23 19:50:10|50.66|50.61|50.67|50.62|50.77|50.72|50.65|50.6|16
1732391420000|2024-11-23 19:50:20|50.65|50.6|50.58|50.53|50.67|50.62|50.58|50.53|14
1732391430000|2024-11-23 19:50:30|50.59|50.54|50.5|50.45|50.59|50.54|50.5|50.45|15
1732391440000|2024-11-23 19:50:40|50.51|50.46|50.48|50.43|50.54|50.49|50.48|50.43|13
1732391450000|2024-11-23 19:50:50|50.47|50.42|50.44|50.39|50.5|50.45|50.42|50.37|15
1732391460000|2024-11-23 19:51:00|50.43|50.38|50.47|50.42|50.49|50.44|50.43|50.38|12
1732391470000|2024-11-23 19:51:10|50.49|50.44|50.55|50.5|50.55|50.5|50.46|50.41|10
1732391480000|2024-11-23 19:51:20|50.56|50.51|50.62|50.57|50.63|50.58|50.56|50.51|15
1732391490000|2024-11-23 19:51:30|50.63|50.58|50.63|50.58|50.65|50.6|50.59|50.54|16
1732391500000|2024-11-23 19:51:40|50.65|50.6|50.7|50.65|50.71|50.66|50.62|50.57|20
1732391510000|2024-11-23 19:51:50|50.69|50.64|50.72|50.67|50.74|50.69|50.67|50.62|21
1732391520000|2024-11-23 19:52:00|50.68|50.63|50.58|50.53|50.68|50.63|50.56|50.51|14
1732391530000|2024-11-23 19:52:10|50.59|50.54|50.66|50.61|50.67|50.62|50.59|50.54|17
1732391540000|2024-11-23 19:52:20|50.65|50.6|50.56|50.51|50.65|50.6|50.53|50.48|14
1732391550000|2024-11-23 19:52:30|50.55|50.5|50.49|50.44|50.55|50.5|50.47|50.42|13
1732391560000|2024-11-23 19:52:40|50.48|50.43|50.47|50.42|50.51|50.46|50.47|50.42|9
1732391570000|2024-11-23 19:52:50|50.48|50.43|50.5|50.45|50.5|50.45|50.47|50.42|13
1732391580000|2024-11-23 19:53:00|50.49|50.44|50.5|50.45|50.52|50.47|50.49|50.44|10
1732391590000|2024-11-23 19:53:10|50.51|50.46|50.5|50.45|50.53|50.48|50.5|50.45|6
1732391600000|2024-11-23 19:53:20|50.49|50.44|50.38|50.33|50.49|50.44|50.37|50.32|14
1732391610000|2024-11-23 19:53:30|50.37|50.32|50.4|50.35|50.43|50.38|50.37|50.32|12
1732391620000|2024-11-23 19:53:40|50.39|50.34|50.43|50.38|50.44|50.39|50.38|50.33|14
1732391630000|2024-11-23 19:53:50|50.44|50.39|50.46|50.41|50.47|50.42|50.44|50.39|9
1732391640000|2024-11-23 19:54:00|50.45|50.4|50.37|50.32|50.45|50.4|50.34|50.29|16
1732391650000|2024-11-23 19:54:10|50.38|50.33|50.36|50.31|50.4|50.35|50.34|50.29|16
1732391660000|2024-11-23 19:54:20|50.35|50.3|50.38|50.33|50.38|50.33|50.35|50.3|10
1732391670000|2024-11-23 19:54:30|50.37|50.32|50.34|50.29|50.38|50.33|50.34|50.29|8
1732391680000|2024-11-23 19:54:40|50.35|50.3|50.28|50.23|50.36|50.31|50.27|50.22|12
1732391690000|2024-11-23 19:54:50|50.29|50.24|50.27|50.22|50.29|50.24|50.27|50.22|9
1732391700000|2024-11-23 19:55:00|50.25|50.2|50.25|50.2|50.25|50.2|50.24|50.19|13
1732391710000|2024-11-23 19:55:10|50.28|50.23|50.46|50.41|50.48|50.43|50.28|50.23|25
1732391720000|2024-11-23 19:55:20|50.44|50.39|50.41|50.36|50.46|50.41|50.41|50.36|8
1732391730000|2024-11-23 19:55:30|50.42|50.37|50.3|50.25|50.45|50.4|50.29|50.24|17
1732391740000|2024-11-23 19:55:40|50.27|50.22|50.4|50.35|50.41|50.36|50.27|50.22|18
1732391750000|2024-11-23 19:55:50|50.41|50.36|50.47|50.42|50.47|50.42|50.41|50.36|12
1732391760000|2024-11-23 19:56:00|50.46|50.41|50.48|50.43|50.48|50.43|50.4|50.35|17
1732391770000|2024-11-23 19:56:10|50.47|50.42|50.46|50.41|50.49|50.44|50.44|50.39|21
1732391780000|2024-11-23 19:56:20|50.47|50.42|50.48|50.43|50.48|50.43|50.44|50.39|14
1732391790000|2024-11-23 19:56:30|50.49|50.44|50.63|50.58|50.63|50.58|50.49|50.44|16
1732391800000|2024-11-23 19:56:40|50.64|50.59|50.52|50.47|50.65|50.6|50.52|50.47|24
1732391810000|2024-11-23 19:56:50|50.53|50.48|50.47|50.42|50.53|50.48|50.42|50.37|17
1732391820000|2024-11-23 19:57:00|50.48|50.43|50.48|50.43|50.49|50.44|50.44|50.39|19
1732391830000|2024-11-23 19:57:10|50.49|50.44|50.61|50.56|50.65|50.6|50.49|50.44|14
1732391840000|2024-11-23 19:57:20|50.62|50.57|50.55|50.5|50.62|50.57|50.55|50.5|11
1732391850000|2024-11-23 19:57:30|50.54|50.49|50.51|50.46|50.54|50.49|50.49|50.44|11
1732391860000|2024-11-23 19:57:40|50.52|50.47|50.4|50.35|50.54|50.49|50.4|50.35|11
1732391870000|2024-11-23 19:57:50|50.39|50.34|50.37|50.32|50.42|50.37|50.37|50.32|12
1732391880000|2024-11-23 19:58:00|50.36|50.31|50.26|50.21|50.36|50.31|50.25|50.2|11
1732391890000|2024-11-23 19:58:10|50.27|50.22|50.24|50.19|50.31|50.26|50.23|50.18|15
1732391900000|2024-11-23 19:58:20|50.23|50.18|49.99|49.94|50.23|50.18|49.97|49.92|23
1732391910000|2024-11-23 19:58:30|50.04|49.99|50.09|50.04|50.1|50.05|50.02|49.97|18
1732391920000|2024-11-23 19:58:40|50.08|50.03|50|49.95|50.08|50.03|50|49.95|18
1732391930000|2024-11-23 19:58:50|50.01|49.96|50.03|49.98|50.03|49.98|50.01|49.96|13
1732391940000|2024-11-23 19:59:00|50.02|49.97|50.09|50.04|50.1|50.05|50.02|49.97|18
1732391950000|2024-11-23 19:59:10|50.1|50.05|50.2|50.15|50.2|50.15|50.1|50.05|12
1732391960000|2024-11-23 19:59:20|50.19|50.14|50.17|50.12|50.2|50.15|50.06|50.01|20
1732391970000|2024-11-23 19:59:30|50.14|50.09|50.21|50.16|50.21|50.16|50.12|50.07|13
1732391980000|2024-11-23 19:59:40|50.2|50.15|50.18|50.13|50.24|50.19|50.17|50.12|17
1732391990000|2024-11-23 19:59:50|50.17|50.12|50.14|50.09|50.18|50.13|50.13|50.08|14
1732392000000|2024-11-23 20:00:00|50.15|50.1|50.18|50.13|50.18|50.13|50.08|50.03|13
1732392010000|2024-11-23 20:00:10|50.2|50.15|50.25|50.2|50.26|50.21|50.2|50.15|15
1732392020000|2024-11-23 20:00:20|50.21|50.16|50.21|50.16|50.21|50.16|50.13|50.08|17
1732392030000|2024-11-23 20:00:30|50.2|50.15|50.19|50.14|50.2|50.15|50.14|50.09|15
1732392040000|2024-11-23 20:00:40|50.18|50.13|50.17|50.12|50.21|50.16|50.17|50.12|12
1732392050000|2024-11-23 20:00:50|50.14|50.09|50.06|50.01|50.14|50.09|50.01|49.96|14
1732392060000|2024-11-23 20:01:00|50.07|50.02|49.97|49.92|50.08|50.03|49.97|49.92|14
1732392070000|2024-11-23 20:01:10|49.98|49.93|50.15|50.1|50.15|50.1|49.98|49.93|21
1732392080000|2024-11-23 20:01:20|50.16|50.11|50.19|50.14|50.19|50.14|50.13|50.08|14
1732392090000|2024-11-23 20:01:30|50.2|50.15|50.24|50.19|50.29|50.24|50.2|50.15|19
1732392100000|2024-11-23 20:01:40|50.25|50.2|50.14|50.09|50.26|50.21|50.13|50.08|13
1732392110000|2024-11-23 20:01:50|50.15|50.1|50.15|50.1|50.16|50.11|50.14|50.09|7
1732392120000|2024-11-23 20:02:00|50.17|50.12|50.03|49.98|50.17|50.12|50.03|49.98|19
1732392130000|2024-11-23 20:02:10|50.04|49.99|50.14|50.09|50.14|50.09|50.04|49.99|23
1732392140000|2024-11-23 20:02:20|50.16|50.11|50.11|50.06|50.18|50.13|50.08|50.03|15
1732392150000|2024-11-23 20:02:30|50.06|50.01|50.12|50.07|50.12|50.07|50.05|50|14
1732392160000|2024-11-23 20:02:40|50.11|50.06|50.19|50.14|50.19|50.14|50.1|50.05|11
1732392170000|2024-11-23 20:02:50|50.2|50.15|50.23|50.18|50.24|50.19|50.2|50.15|11
1732392180000|2024-11-23 20:03:00|50.21|50.16|50.1|50.05|50.21|50.16|50.09|50.04|16
1732392190000|2024-11-23 20:03:10|50.11|50.06|50.31|50.26|50.31|50.26|50.11|50.06|20
1732392200000|2024-11-23 20:03:20|50.32|50.27|50.41|50.36|50.41|50.36|50.32|50.27|16
1732392210000|2024-11-23 20:03:30|50.42|50.37|50.4|50.35|50.43|50.38|50.4|50.35|7
1732392220000|2024-11-23 20:03:40|50.42|50.37|50.4|50.35|50.45|50.4|50.39|50.34|17
1732392230000|2024-11-23 20:03:50|50.41|50.36|50.42|50.37|50.43|50.38|50.4|50.35|8
1732392240000|2024-11-23 20:04:00|50.41|50.36|50.34|50.29|50.41|50.36|50.32|50.27|13
1732392250000|2024-11-23 20:04:10|50.33|50.28|50.35|50.3|50.35|50.3|50.33|50.28|5
1732392260000|2024-11-23 20:04:20|50.34|50.29|50.3|50.25|50.34|50.29|50.27|50.22|9
1732392270000|2024-11-23 20:04:30|50.31|50.26|50.27|50.22|50.31|50.26|50.27|50.22|4
1732392280000|2024-11-23 20:04:40|50.26|50.21|50.35|50.3|50.37|50.32|50.26|50.21|16
1732392290000|2024-11-23 20:04:50|50.34|50.29|50.28|50.23|50.36|50.31|50.28|50.23|8
1732392300000|2024-11-23 20:05:00|50.27|50.22|50.11|50.06|50.27|50.22|50.11|50.06|12
1732392310000|2024-11-23 20:05:10|50.12|50.07|50.17|50.12|50.17|50.12|50.09|50.04|13
1732392320000|2024-11-23 20:05:20|50.18|50.13|50.05|50|50.19|50.14|50.05|50|15
1732392330000|2024-11-23 20:05:30|50.07|50.02|50.15|50.1|50.16|50.11|50.07|50.02|17
1732392340000|2024-11-23 20:05:40|50.16|50.11|50.22|50.17|50.22|50.17|50.13|50.08|14
1732392350000|2024-11-23 20:05:50|50.21|50.16|50.2|50.15|50.24|50.19|50.2|50.15|19
1732392360000|2024-11-23 20:06:00|50.18|50.13|50.05|50|50.18|50.13|50.05|50|20
1732392370000|2024-11-23 20:06:10|50.04|49.99|50.01|49.96|50.06|50.01|50.01|49.96|6
1732392380000|2024-11-23 20:06:20|50|49.95|49.64|49.59|50|49.95|49.64|49.59|20
1732392390000|2024-11-23 20:06:30|49.65|49.6|49.71|49.66|49.71|49.66|49.64|49.59|15
1732392400000|2024-11-23 20:06:40|49.75|49.7|49.8|49.75|49.82|49.77|49.75|49.7|16
1732392410000|2024-11-23 20:06:50|49.78|49.73|49.79|49.74|49.84|49.79|49.77|49.72|22
1732392420000|2024-11-23 20:07:00|49.8|49.75|49.72|49.67|49.8|49.75|49.58|49.53|17
1732392430000|2024-11-23 20:07:10|49.71|49.66|49.79|49.74|49.79|49.74|49.71|49.66|15
1732392440000|2024-11-23 20:07:20|49.78|49.73|49.76|49.71|49.78|49.73|49.75|49.7|9
1732392450000|2024-11-23 20:07:30|49.75|49.7|49.79|49.74|49.8|49.75|49.75|49.7|14
1732392460000|2024-11-23 20:07:40|49.77|49.72|49.79|49.74|49.81|49.76|49.76|49.71|12
1732392470000|2024-11-23 20:07:50|49.78|49.73|49.74|49.69|49.79|49.74|49.74|49.69|9
1732392480000|2024-11-23 20:08:00|49.66|49.61|49.69|49.64|49.72|49.67|49.61|49.56|20
1732392490000|2024-11-23 20:08:10|49.7|49.65|49.64|49.59|49.71|49.66|49.64|49.59|13
1732392500000|2024-11-23 20:08:20|49.65|49.6|49.69|49.64|49.69|49.64|49.64|49.59|11
1732392510000|2024-11-23 20:08:30|49.7|49.65|49.65|49.6|49.7|49.65|49.61|49.56|16
1732392520000|2024-11-23 20:08:40|49.64|49.59|49.68|49.63|49.69|49.64|49.64|49.59|6
1732392530000|2024-11-23 20:08:50|49.69|49.64|49.71|49.66|49.73|49.68|49.69|49.64|13
1732392540000|2024-11-23 20:09:00|49.72|49.67|49.76|49.71|49.78|49.73|49.68|49.63|20
1732392550000|2024-11-23 20:09:10|49.77|49.72|49.76|49.71|49.78|49.73|49.73|49.68|17
1732392560000|2024-11-23 20:09:20|49.75|49.7|49.69|49.64|49.75|49.7|49.66|49.61|17
1732392570000|2024-11-23 20:09:30|49.7|49.65|49.72|49.67|49.79|49.74|49.7|49.65|18
1732392580000|2024-11-23 20:09:40|49.73|49.68|49.69|49.64|49.73|49.68|49.69|49.64|7
1732392590000|2024-11-23 20:09:50|49.68|49.63|49.59|49.54|49.7|49.65|49.59|49.54|17
1732392600000|2024-11-23 20:10:00|49.57|49.52|49.64|49.59|49.66|49.61|49.55|49.5|13
1732392610000|2024-11-23 20:10:10|49.65|49.6|49.67|49.62|49.74|49.69|49.65|49.6|14
1732392620000|2024-11-23 20:10:20|49.71|49.66|49.62|49.57|49.71|49.66|49.62|49.57|11
1732392630000|2024-11-23 20:10:30|49.63|49.58|49.63|49.58|49.64|49.59|49.62|49.57|17
1732392640000|2024-11-23 20:10:40|49.62|49.57|49.53|49.48|49.62|49.57|49.53|49.48|12
1732392650000|2024-11-23 20:10:50|49.52|49.47|49.35|49.3|49.53|49.48|49.3|49.25|15
1732392660000|2024-11-23 20:11:00|49.32|49.27|49.3|49.25|49.32|49.27|49.28|49.23|17
1732392670000|2024-11-23 20:11:10|49.29|49.24|49.29|49.24|49.3|49.25|49.22|49.17|19
1732392680000|2024-11-23 20:11:20|49.27|49.22|49.26|49.21|49.28|49.23|49.17|49.12|24
1732392690000|2024-11-23 20:11:30|49.25|49.2|49.25|49.2|49.28|49.23|49.23|49.18|19
1732392700000|2024-11-23 20:11:40|49.26|49.21|49.21|49.16|49.26|49.21|49.2|49.15|21
1732392710000|2024-11-23 20:11:50|49.2|49.15|49.16|49.11|49.21|49.16|49.15|49.1|18
1732392720000|2024-11-23 20:12:00|49.15|49.1|49.17|49.12|49.21|49.16|49.14|49.09|12
1732392730000|2024-11-23 20:12:10|49.15|49.1|49.18|49.13|49.18|49.13|49.12|49.07|16
1732392740000|2024-11-23 20:12:20|49.17|49.12|49.16|49.11|49.19|49.14|49.1|49.05|18
1732392750000|2024-11-23 20:12:30|49.17|49.12|49.2|49.15|49.2|49.15|49.17|49.12|6
1732392760000|2024-11-23 20:12:40|49.19|49.14|49.13|49.08|49.19|49.14|49.13|49.08|6
1732392770000|2024-11-23 20:12:50|49.14|49.09|49.04|48.99|49.16|49.11|49.04|48.99|19
1732392780000|2024-11-23 20:13:00|49.03|48.98|49|48.95|49.09|49.04|49|48.95|24
1732392790000|2024-11-23 20:13:10|49.01|48.96|49.01|48.96|49.03|48.98|48.89|48.84|25
1732392800000|2024-11-23 20:13:20|49|48.95|48.89|48.84|49|48.95|48.89|48.84|21
1732392810000|2024-11-23 20:13:30|48.88|48.83|48.95|48.9|48.98|48.93|48.86|48.81|27
1732392820000|2024-11-23 20:13:40|48.94|48.89|48.88|48.83|48.95|48.9|48.85|48.8|23
1732392830000|2024-11-23 20:13:50|48.89|48.84|48.76|48.71|48.89|48.84|48.75|48.7|22
1732392840000|2024-11-23 20:14:00|48.75|48.7|48.73|48.68|48.82|48.77|48.73|48.68|16
1732392850000|2024-11-23 20:14:10|48.72|48.67|48.61|48.56|48.72|48.67|48.61|48.56|16
1732392860000|2024-11-23 20:14:20|48.57|48.52|48.55|48.5|48.65|48.6|48.55|48.5|22
1732392870000|2024-11-23 20:14:30|48.56|48.51|48.52|48.47|48.56|48.51|48.49|48.44|13
1732392880000|2024-11-23 20:14:40|48.51|48.46|48.56|48.51|48.58|48.53|48.48|48.43|17
1732392890000|2024-11-23 20:14:50|48.55|48.5|48.36|48.31|48.56|48.51|48.35|48.3|26
1732392900000|2024-11-23 20:15:00|48.37|48.32|48.81|48.76|48.81|48.76|48.37|48.32|26
1732392910000|2024-11-23 20:15:10|48.79|48.74|48.8|48.75|48.8|48.75|48.65|48.6|28
1732392920000|2024-11-23 20:15:20|48.79|48.74|49.01|48.96|49.01|48.96|48.78|48.73|26
1732392930000|2024-11-23 20:15:30|49|48.95|49.01|48.96|49.03|48.98|48.96|48.91|20
1732392940000|2024-11-23 20:15:40|49|48.95|48.87|48.82|49.01|48.96|48.87|48.82|14
1732392950000|2024-11-23 20:15:50|48.85|48.8|48.68|48.63|48.85|48.8|48.65|48.6|22
1732392960000|2024-11-23 20:16:00|48.67|48.62|48.83|48.78|48.84|48.79|48.66|48.61|28
1732392970000|2024-11-23 20:16:10|48.82|48.77|48.87|48.82|48.9|48.85|48.82|48.77|22
1732392980000|2024-11-23 20:16:20|48.85|48.8|48.93|48.88|48.99|48.94|48.83|48.78|24
1732392990000|2024-11-23 20:16:30|48.94|48.89|48.89|48.84|48.99|48.94|48.89|48.84|24
1732393000000|2024-11-23 20:16:40|48.9|48.85|48.81|48.76|48.92|48.87|48.79|48.74|17
1732393010000|2024-11-23 20:16:50|48.8|48.75|48.83|48.78|48.92|48.87|48.8|48.75|24
1732393020000|2024-11-23 20:17:00|48.84|48.79|48.78|48.73|48.84|48.79|48.68|48.63|20
1732393030000|2024-11-23 20:17:10|48.77|48.72|48.66|48.61|48.77|48.72|48.55|48.5|24
1732393040000|2024-11-23 20:17:20|48.67|48.62|48.8|48.75|48.83|48.78|48.64|48.59|23
1732393050000|2024-11-23 20:17:30|48.79|48.74|48.86|48.81|48.86|48.81|48.72|48.67|22
1732393060000|2024-11-23 20:17:40|48.85|48.8|48.71|48.66|48.85|48.8|48.63|48.58|27
1732393070000|2024-11-23 20:17:50|48.72|48.67|48.64|48.59|48.74|48.69|48.63|48.58|19
1732393080000|2024-11-23 20:18:00|48.65|48.6|48.75|48.7|48.82|48.77|48.59|48.54|28
1732393090000|2024-11-23 20:18:10|48.77|48.72|48.88|48.83|48.9|48.85|48.77|48.72|20
1732393100000|2024-11-23 20:18:20|48.87|48.82|48.82|48.77|48.87|48.82|48.78|48.73|23
1732393110000|2024-11-23 20:18:30|48.81|48.76|48.76|48.71|48.82|48.77|48.71|48.66|23
1732393120000|2024-11-23 20:18:40|48.77|48.72|48.76|48.71|48.79|48.74|48.73|48.68|16
1732393130000|2024-11-23 20:18:50|48.77|48.72|48.73|48.68|48.77|48.72|48.72|48.67|7
1732393140000|2024-11-23 20:19:00|48.72|48.67|48.76|48.71|48.76|48.71|48.71|48.66|11
1732393150000|2024-11-23 20:19:10|48.77|48.72|48.86|48.81|48.89|48.84|48.77|48.72|11
1732393160000|2024-11-23 20:19:20|48.85|48.8|48.77|48.72|48.85|48.8|48.74|48.69|22
1732393170000|2024-11-23 20:19:30|48.71|48.66|48.56|48.51|48.71|48.66|48.56|48.51|13
1732393180000|2024-11-23 20:19:40|48.53|48.48|48.47|48.42|48.53|48.48|48.41|48.36|22
1732393190000|2024-11-23 20:19:50|48.46|48.41|48.56|48.51|48.56|48.51|48.46|48.41|16
1732393200000|2024-11-23 20:20:00|48.54|48.49|48.39|48.34|48.54|48.49|48.39|48.34|22
1732393210000|2024-11-23 20:20:10|48.38|48.33|48.37|48.32|48.41|48.36|48.37|48.32|7
1732393220000|2024-11-23 20:20:20|48.36|48.31|48.41|48.36|48.42|48.37|48.3|48.25|19
1732393230000|2024-11-23 20:20:30|48.4|48.35|48.39|48.34|48.42|48.37|48.39|48.34|18
1732393240000|2024-11-23 20:20:40|48.38|48.33|48.15|48.1|48.38|48.33|48.15|48.1|16
1732393250000|2024-11-23 20:20:50|48.14|48.09|48.11|48.06|48.14|48.09|48.11|48.06|16
1732393260000|2024-11-23 20:21:00|48.13|48.08|48.23|48.18|48.26|48.21|48.13|48.08|17
1732393270000|2024-11-23 20:21:10|48.25|48.2|48.21|48.16|48.31|48.26|48.16|48.11|23
1732393280000|2024-11-23 20:21:20|48.2|48.15|48.17|48.12|48.22|48.17|48.13|48.08|18
1732393290000|2024-11-23 20:21:30|48.18|48.13|48.23|48.18|48.23|48.18|48.17|48.12|12
1732393300000|2024-11-23 20:21:40|48.24|48.19|48.36|48.31|48.36|48.31|48.19|48.14|18
1732393310000|2024-11-23 20:21:50|48.37|48.32|48.3|48.25|48.38|48.33|48.3|48.25|11
1732393320000|2024-11-23 20:22:00|48.26|48.21|48.34|48.29|48.34|48.29|48.2|48.15|20
1732393330000|2024-11-23 20:22:10|48.35|48.3|48.22|48.17|48.35|48.3|48.17|48.12|28
1732393340000|2024-11-23 20:22:20|48.23|48.18|48.17|48.12|48.27|48.22|48.15|48.1|22
1732393350000|2024-11-23 20:22:30|48.18|48.13|48.17|48.12|48.21|48.16|48.16|48.11|10
1732393360000|2024-11-23 20:22:40|48.19|48.14|48.22|48.17|48.26|48.21|48.17|48.12|22
1732393370000|2024-11-23 20:22:50|48.23|48.18|48.21|48.16|48.27|48.22|48.2|48.15|14
1732393380000|2024-11-23 20:23:00|48.22|48.17|47.93|47.88|48.23|48.18|47.93|47.88|25
1732393390000|2024-11-23 20:23:10|47.92|47.87|47.81|47.76|47.92|47.87|47.81|47.76|26
1732393400000|2024-11-23 20:23:20|47.83|47.78|47.93|47.88|47.93|47.88|47.82|47.77|20
1732393410000|2024-11-23 20:23:30|47.95|47.9|47.89|47.84|47.98|47.93|47.87|47.82|23
1732393420000|2024-11-23 20:23:40|47.88|47.83|47.91|47.86|47.95|47.9|47.86|47.81|24
1732393430000|2024-11-23 20:23:50|47.92|47.87|47.83|47.78|47.94|47.89|47.83|47.78|18
1732393440000|2024-11-23 20:24:00|47.82|47.77|47.95|47.9|47.97|47.92|47.81|47.76|23
1732393450000|2024-11-23 20:24:10|47.96|47.91|47.99|47.94|48.01|47.96|47.94|47.89|24
1732393460000|2024-11-23 20:24:20|48|47.95|47.84|47.79|48|47.95|47.82|47.77|27
1732393470000|2024-11-23 20:24:30|47.85|47.8|47.74|47.69|47.85|47.8|47.68|47.63|19
1732393480000|2024-11-23 20:24:40|47.75|47.7|47.9|47.85|47.93|47.88|47.75|47.7|23
1732393490000|2024-11-23 20:24:50|47.89|47.84|47.88|47.83|47.91|47.86|47.87|47.82|19
1732393500000|2024-11-23 20:25:00|47.89|47.84|48.04|47.99|48.05|48|47.88|47.83|21
1732393510000|2024-11-23 20:25:10|48.05|48|47.96|47.91|48.08|48.03|47.95|47.9|18
1732393520000|2024-11-23 20:25:20|47.95|47.9|48.01|47.96|48.05|48|47.93|47.88|22
1732393530000|2024-11-23 20:25:30|48|47.95|47.9|47.85|48.02|47.97|47.9|47.85|19
1732393540000|2024-11-23 20:25:40|47.89|47.84|47.74|47.69|47.89|47.84|47.73|47.68|21
1732393550000|2024-11-23 20:25:50|47.73|47.68|47.64|47.59|47.78|47.73|47.6|47.55|20
1732393560000|2024-11-23 20:26:00|47.66|47.61|47.78|47.73|47.82|47.77|47.66|47.61|24
1732393570000|2024-11-23 20:26:10|47.77|47.72|47.84|47.79|47.86|47.81|47.77|47.72|24
1732393580000|2024-11-23 20:26:20|47.85|47.8|47.86|47.81|47.88|47.83|47.83|47.78|19
1732393590000|2024-11-23 20:26:30|47.84|47.79|47.69|47.64|47.84|47.79|47.69|47.64|18
1732393600000|2024-11-23 20:26:40|47.68|47.63|47.76|47.71|47.79|47.74|47.66|47.61|19
1732393610000|2024-11-23 20:26:50|47.74|47.69|47.59|47.54|47.75|47.7|47.54|47.49|20
1732393620000|2024-11-23 20:27:00|47.62|47.57|47.58|47.53|47.63|47.58|47.56|47.51|17
1732393630000|2024-11-23 20:27:10|47.6|47.55|47.6|47.55|47.61|47.56|47.51|47.46|19
1732393640000|2024-11-23 20:27:20|47.61|47.56|47.52|47.47|47.62|47.57|47.52|47.47|18
1732393650000|2024-11-23 20:27:30|47.51|47.46|47.34|47.29|47.51|47.46|47.34|47.29|16
1732393660000|2024-11-23 20:27:40|47.35|47.3|47.32|47.27|47.44|47.39|47.29|47.24|26
1732393670000|2024-11-23 20:27:50|47.31|47.26|47.22|47.17|47.36|47.31|47.21|47.16|25
1732393680000|2024-11-23 20:28:00|47.23|47.18|47.27|47.22|47.37|47.32|47.22|47.17|25
1732393690000|2024-11-23 20:28:10|47.25|47.2|47.17|47.12|47.27|47.22|47.09|47.04|29
1732393700000|2024-11-23 20:28:20|47.16|47.11|46.96|46.91|47.16|47.11|46.96|46.91|25
1732393710000|2024-11-23 20:28:30|46.97|46.92|46.96|46.91|47.06|47.01|46.92|46.87|25
1732393720000|2024-11-23 20:28:40|46.95|46.9|47.1|47.05|47.1|47.05|46.89|46.84|25
1732393730000|2024-11-23 20:28:50|47.09|47.04|46.81|46.76|47.09|47.04|46.81|46.76|24
1732393740000|2024-11-23 20:29:00|46.82|46.77|47.02|46.97|47.13|47.08|46.82|46.77|24
1732393750000|2024-11-23 20:29:10|47|46.95|46.85|46.8|47|46.95|46.83|46.78|23
1732393760000|2024-11-23 20:29:20|46.83|46.78|46.98|46.93|46.99|46.94|46.82|46.77|19
1732393770000|2024-11-23 20:29:30|47.02|46.97|47.14|47.09|47.17|47.12|47.02|46.97|21
1732393780000|2024-11-23 20:29:40|47.11|47.06|47.16|47.11|47.17|47.12|47.1|47.05|17
1732393790000|2024-11-23 20:29:50|47.15|47.1|47.06|47.01|47.15|47.1|46.99|46.94|18
1732393800000|2024-11-23 20:30:00|47.07|47.02|47.15|47.1|47.18|47.13|47.07|47.02|15
1732393810000|2024-11-23 20:30:10|47.14|47.09|47.07|47.02|47.14|47.09|47.07|47.02|14
1732393820000|2024-11-23 20:30:20|47.08|47.03|47.11|47.06|47.14|47.09|47.07|47.02|17
1732393830000|2024-11-23 20:30:30|47.1|47.05|47.31|47.26|47.31|47.26|47.1|47.05|22
1732393840000|2024-11-23 20:30:40|47.32|47.27|47.29|47.24|47.36|47.31|47.29|47.24|16
1732393850000|2024-11-23 20:30:50|47.27|47.22|47.38|47.33|47.41|47.36|47.27|47.22|22
1732393860000|2024-11-23 20:31:00|47.37|47.32|47.18|47.13|47.38|47.33|47.18|47.13|27
1732393870000|2024-11-23 20:31:10|47.19|47.14|47.03|46.98|47.19|47.14|46.96|46.91|28
1732393880000|2024-11-23 20:31:20|47.04|46.99|46.84|46.79|47.04|46.99|46.83|46.78|22
1732393890000|2024-11-23 20:31:30|46.85|46.8|47.09|47.04|47.09|47.04|46.85|46.8|22
1732393900000|2024-11-23 20:31:40|47.1|47.05|47.04|46.99|47.1|47.05|46.96|46.91|21
1732393910000|2024-11-23 20:31:50|47.02|46.97|47.13|47.08|47.15|47.1|46.96|46.91|28
1732393920000|2024-11-23 20:32:00|47.14|47.09|47.17|47.12|47.17|47.12|47.11|47.06|19
1732393930000|2024-11-23 20:32:10|47.18|47.13|47.24|47.19|47.32|47.27|47.17|47.12|23
1732393940000|2024-11-23 20:32:20|47.25|47.2|47.17|47.12|47.25|47.2|47.12|47.07|23
1732393950000|2024-11-23 20:32:30|47.16|47.11|47.14|47.09|47.17|47.12|47.05|47|21
1732393960000|2024-11-23 20:32:40|47.15|47.1|47.07|47.02|47.25|47.2|47.04|46.99|23
1732393970000|2024-11-23 20:32:50|47.06|47.01|47.16|47.11|47.16|47.11|47.03|46.98|23
1732393980000|2024-11-23 20:33:00|47.17|47.12|47.34|47.29|47.34|47.29|47.1|47.05|23
1732393990000|2024-11-23 20:33:10|47.35|47.3|47.7|47.65|47.71|47.66|47.35|47.3|29
1732394000000|2024-11-23 20:33:20|47.71|47.66|47.71|47.66|47.77|47.72|47.7|47.65|24
1732394010000|2024-11-23 20:33:30|47.72|47.67|47.76|47.71|47.78|47.73|47.72|47.67|22
1732394020000|2024-11-23 20:33:40|47.77|47.72|47.82|47.77|47.85|47.8|47.74|47.69|26
1732394030000|2024-11-23 20:33:50|47.83|47.78|47.94|47.89|47.94|47.89|47.83|47.78|20
1732394040000|2024-11-23 20:34:00|47.92|47.87|47.94|47.89|47.94|47.89|47.84|47.79|22
1732394050000|2024-11-23 20:34:10|47.95|47.9|48.06|48.01|48.09|48.04|47.94|47.89|26
1732394060000|2024-11-23 20:34:20|48.07|48.02|48.07|48.02|48.14|48.09|48.06|48.01|24
1732394070000|2024-11-23 20:34:30|48.03|47.98|48.19|48.14|48.19|48.14|48.03|47.98|25
1732394080000|2024-11-23 20:34:40|48.18|48.13|48.27|48.22|48.28|48.23|48.18|48.13|23
1732394090000|2024-11-23 20:34:50|48.28|48.23|48.29|48.24|48.32|48.27|48.26|48.21|16
1732394100000|2024-11-23 20:35:00|48.28|48.23|48.21|48.16|48.29|48.24|48.13|48.08|27
1732394110000|2024-11-23 20:35:10|48.2|48.15|48.1|48.05|48.22|48.17|48.1|48.05|16
1732394120000|2024-11-23 20:35:20|48.06|48.01|47.96|47.91|48.06|48.01|47.93|47.88|16
1732394130000|2024-11-23 20:35:30|47.95|47.9|47.89|47.84|47.96|47.91|47.88|47.83|14
1732394140000|2024-11-23 20:35:40|47.88|47.83|47.87|47.82|47.88|47.83|47.81|47.76|14
1732394150000|2024-11-23 20:35:50|47.88|47.83|47.85|47.8|47.92|47.87|47.85|47.8|14
1732394160000|2024-11-23 20:36:00|47.83|47.78|48.14|48.09|48.16|48.11|47.82|47.77|23
1732394170000|2024-11-23 20:36:10|48.12|48.07|48.04|47.99|48.12|48.07|47.99|47.94|20
1732394180000|2024-11-23 20:36:20|48.03|47.98|48.02|47.97|48.03|47.98|47.91|47.86|19
1732394190000|2024-11-23 20:36:30|48.01|47.96|48.25|48.2|48.25|48.2|48|47.95|26
1732394200000|2024-11-23 20:36:40|48.26|48.21|48.36|48.31|48.37|48.32|48.26|48.21|13
1732394210000|2024-11-23 20:36:50|48.35|48.3|48.43|48.38|48.44|48.39|48.33|48.28|20
1732394220000|2024-11-23 20:37:00|48.44|48.39|48.22|48.17|48.45|48.4|48.22|48.17|17
1732394230000|2024-11-23 20:37:10|48.21|48.16|48.07|48.02|48.21|48.16|48.07|48.02|15
1732394240000|2024-11-23 20:37:20|48.06|48.01|48.01|47.96|48.06|48.01|48|47.95|15
1732394250000|2024-11-23 20:37:30|48.02|47.97|47.97|47.92|48.02|47.97|47.95|47.9|11
1732394260000|2024-11-23 20:37:40|47.98|47.93|47.93|47.88|48|47.95|47.9|47.85|22
1732394270000|2024-11-23 20:37:50|47.94|47.89|48.05|48|48.09|48.04|47.94|47.89|16
1732394280000|2024-11-23 20:38:00|48.01|47.96|48|47.95|48.03|47.98|48|47.95|9
1732394290000|2024-11-23 20:38:10|48.01|47.96|48.01|47.96|48.01|47.96|48|47.95|7
1732394300000|2024-11-23 20:38:20|48|47.95|47.96|47.91|48.05|48|47.96|47.91|13
1732394310000|2024-11-23 20:38:30|47.92|47.87|47.88|47.83|47.92|47.87|47.87|47.82|15
1732394320000|2024-11-23 20:38:40|47.89|47.84|47.92|47.87|47.92|47.87|47.86|47.81|17
1732394330000|2024-11-23 20:38:50|47.93|47.88|47.98|47.93|48.02|47.97|47.93|47.88|15
1732394340000|2024-11-23 20:39:00|47.97|47.92|47.93|47.88|47.98|47.93|47.92|47.87|13
1732394350000|2024-11-23 20:39:10|47.94|47.89|47.78|47.73|47.94|47.89|47.78|47.73|20
1732394360000|2024-11-23 20:39:20|47.79|47.74|47.75|47.7|47.81|47.76|47.75|47.7|10
1732394370000|2024-11-23 20:39:30|47.76|47.71|47.84|47.79|47.89|47.84|47.75|47.7|19
1732394380000|2024-11-23 20:39:40|47.83|47.78|47.89|47.84|47.9|47.85|47.8|47.75|14
1732394390000|2024-11-23 20:39:50|47.88|47.83|47.81|47.76|47.88|47.83|47.81|47.76|16
1732394400000|2024-11-23 20:40:00|47.8|47.75|47.92|47.87|48.02|47.97|47.77|47.72|30
1732394410000|2024-11-23 20:40:10|47.91|47.86|47.84|47.79|47.93|47.88|47.81|47.76|17
1732394420000|2024-11-23 20:40:20|47.83|47.78|47.64|47.59|47.83|47.78|47.64|47.59|16
1732394430000|2024-11-23 20:40:30|47.65|47.6|47.53|47.48|47.65|47.6|47.52|47.47|16
1732394440000|2024-11-23 20:40:40|47.52|47.47|47.61|47.56|47.62|47.57|47.52|47.47|18
1732394450000|2024-11-23 20:40:50|47.62|47.57|47.69|47.64|47.69|47.64|47.58|47.53|14
1732394460000|2024-11-23 20:41:00|47.68|47.63|47.6|47.55|47.69|47.64|47.57|47.52|18
1732394470000|2024-11-23 20:41:10|47.61|47.56|47.56|47.51|47.73|47.68|47.55|47.5|24
1732394480000|2024-11-23 20:41:20|47.57|47.52|47.74|47.69|47.75|47.7|47.56|47.51|19
1732394490000|2024-11-23 20:41:30|47.75|47.7|47.79|47.74|47.79|47.74|47.7|47.65|18
1732394500000|2024-11-23 20:41:40|47.81|47.76|47.77|47.72|47.81|47.76|47.71|47.66|20
1732394510000|2024-11-23 20:41:50|47.76|47.71|47.78|47.73|47.8|47.75|47.75|47.7|16
1732394520000|2024-11-23 20:42:00|47.75|47.7|47.91|47.86|47.91|47.86|47.72|47.67|20
1732394530000|2024-11-23 20:42:10|47.9|47.85|48.09|48.04|48.1|48.05|47.9|47.85|15
1732394540000|2024-11-23 20:42:20|48.1|48.05|48.07|48.02|48.14|48.09|48.06|48.01|16
1732394550000|2024-11-23 20:42:30|48.06|48.01|48.02|47.97|48.06|48.01|48|47.95|9
1732394560000|2024-11-23 20:42:40|48.03|47.98|48.07|48.02|48.11|48.06|48.03|47.98|15
1732394570000|2024-11-23 20:42:50|48.09|48.04|48.2|48.15|48.2|48.15|48.08|48.03|15
1732394580000|2024-11-23 20:43:00|48.21|48.16|48.12|48.07|48.21|48.16|48.12|48.07|22
1732394590000|2024-11-23 20:43:10|48.13|48.08|48.01|47.96|48.14|48.09|48.01|47.96|13
1732394600000|2024-11-23 20:43:20|48|47.95|48.16|48.11|48.17|48.12|48|47.95|14
1732394610000|2024-11-23 20:43:30|48.17|48.12|48.23|48.18|48.24|48.19|48.17|48.12|13
1732394620000|2024-11-23 20:43:40|48.24|48.19|48.22|48.17|48.26|48.21|48.22|48.17|8
1732394630000|2024-11-23 20:43:50|48.21|48.16|48.28|48.23|48.3|48.25|48.21|48.16|14
1732394640000|2024-11-23 20:44:00|48.27|48.22|48.27|48.22|48.27|48.22|48.17|48.12|16
1732394650000|2024-11-23 20:44:10|48.26|48.21|48.27|48.22|48.3|48.25|48.25|48.2|16
1732394660000|2024-11-23 20:44:20|48.29|48.24|48.33|48.28|48.33|48.28|48.28|48.23|9
1732394670000|2024-11-23 20:44:30|48.35|48.3|48.41|48.36|48.45|48.4|48.35|48.3|14
1732394680000|2024-11-23 20:44:40|48.38|48.33|48.45|48.4|48.45|48.4|48.38|48.33|11
1732394690000|2024-11-23 20:44:50|48.44|48.39|48.51|48.46|48.51|48.46|48.42|48.37|16
1732394700000|2024-11-23 20:45:00|48.5|48.45|48.42|48.37|48.5|48.45|48.42|48.37|13
1732394710000|2024-11-23 20:45:10|48.41|48.36|48.39|48.34|48.42|48.37|48.33|48.28|16
1732394720000|2024-11-23 20:45:20|48.4|48.35|48.46|48.41|48.46|48.41|48.4|48.35|13
1732394730000|2024-11-23 20:45:30|48.47|48.42|48.47|48.42|48.48|48.43|48.46|48.41|9
1732394740000|2024-11-23 20:45:40|48.46|48.41|48.43|48.38|48.46|48.41|48.41|48.36|20
1732394750000|2024-11-23 20:45:50|48.44|48.39|48.61|48.56|48.62|48.57|48.44|48.39|17
1732394760000|2024-11-23 20:46:00|48.6|48.55|48.64|48.59|48.64|48.59|48.6|48.55|7
1732394770000|2024-11-23 20:46:10|48.63|48.58|48.58|48.53|48.64|48.59|48.58|48.53|11
1732394780000|2024-11-23 20:46:20|48.59|48.54|48.61|48.56|48.62|48.57|48.56|48.51|13
1732394790000|2024-11-23 20:46:30|48.6|48.55|48.6|48.55|48.62|48.57|48.59|48.54|15
1732394800000|2024-11-23 20:46:40|48.59|48.54|48.61|48.56|48.61|48.56|48.59|48.54|5
1732394810000|2024-11-23 20:46:50|48.59|48.54|48.63|48.58|48.64|48.59|48.56|48.51|17
1732394820000|2024-11-23 20:47:00|48.64|48.59|48.93|48.88|48.93|48.88|48.63|48.58|26
1732394830000|2024-11-23 20:47:10|48.96|48.91|48.95|48.9|48.99|48.94|48.94|48.89|14
1732394840000|2024-11-23 20:47:20|48.94|48.89|48.95|48.9|48.97|48.92|48.94|48.89|11
1732394850000|2024-11-23 20:47:30|48.96|48.91|48.95|48.9|48.96|48.91|48.95|48.9|8
1732394860000|2024-11-23 20:47:40|48.96|48.91|49.09|49.04|49.09|49.04|48.95|48.9|17
1732394870000|2024-11-23 20:47:50|49.08|49.03|49.04|48.99|49.09|49.04|49.04|48.99|9
1732394880000|2024-11-23 20:48:00|49.03|48.98|48.91|48.86|49.03|48.98|48.86|48.81|17
1732394890000|2024-11-23 20:48:10|48.92|48.87|48.67|48.62|48.93|48.88|48.67|48.62|17
1732394900000|2024-11-23 20:48:20|48.68|48.63|48.72|48.67|48.74|48.69|48.67|48.62|13
1732394910000|2024-11-23 20:48:30|48.73|48.68|48.81|48.76|48.82|48.77|48.72|48.67|18
1732394920000|2024-11-23 20:48:40|48.82|48.77|48.76|48.71|48.84|48.79|48.7|48.65|16
1732394930000|2024-11-23 20:48:50|48.75|48.7|48.71|48.66|48.75|48.7|48.71|48.66|13
1732394940000|2024-11-23 20:49:00|48.7|48.65|48.87|48.82|48.87|48.82|48.68|48.63|16
1732394950000|2024-11-23 20:49:10|48.86|48.81|48.89|48.84|48.94|48.89|48.86|48.81|17
1732394960000|2024-11-23 20:49:20|48.87|48.82|48.79|48.74|48.87|48.82|48.73|48.68|17
1732394970000|2024-11-23 20:49:30|48.8|48.75|48.87|48.82|48.89|48.84|48.8|48.75|13
1732394980000|2024-11-23 20:49:40|48.86|48.81|48.94|48.89|48.94|48.89|48.86|48.81|12
1732394990000|2024-11-23 20:49:50|48.95|48.9|48.91|48.86|48.95|48.9|48.9|48.85|7
1732395000000|2024-11-23 20:50:00|48.92|48.87|48.85|48.8|48.96|48.91|48.85|48.8|18
1732395010000|2024-11-23 20:50:10|48.84|48.79|48.65|48.6|48.84|48.79|48.65|48.6|20
1732395020000|2024-11-23 20:50:20|48.66|48.61|48.64|48.59|48.68|48.63|48.64|48.59|10
1732395030000|2024-11-23 20:50:30|48.65|48.6|48.53|48.48|48.67|48.62|48.52|48.47|21
1732395040000|2024-11-23 20:50:40|48.52|48.47|48.52|48.47|48.56|48.51|48.52|48.47|10
1732395050000|2024-11-23 20:50:50|48.51|48.46|48.51|48.46|48.51|48.46|48.49|48.44|9
1732395060000|2024-11-23 20:51:00|48.5|48.45|48.57|48.52|48.57|48.52|48.49|48.44|16
1732395070000|2024-11-23 20:51:10|48.56|48.51|48.54|48.49|48.62|48.57|48.5|48.45|16
1732395080000|2024-11-23 20:51:20|48.52|48.47|48.51|48.46|48.53|48.48|48.5|48.45|8
1732395090000|2024-11-23 20:51:30|48.5|48.45|48.35|48.3|48.5|48.45|48.35|48.3|13
1732395100000|2024-11-23 20:51:40|48.34|48.29|48.37|48.32|48.37|48.32|48.31|48.26|15
1732395110000|2024-11-23 20:51:50|48.36|48.31|48.31|48.26|48.37|48.32|48.31|48.26|16
1732395120000|2024-11-23 20:52:00|48.32|48.27|48.33|48.28|48.35|48.3|48.31|48.26|13
1732395130000|2024-11-23 20:52:10|48.32|48.27|48.41|48.36|48.43|48.38|48.32|48.27|22
1732395140000|2024-11-23 20:52:20|48.42|48.37|48.41|48.36|48.45|48.4|48.4|48.35|13
1732395150000|2024-11-23 20:52:30|48.42|48.37|48.49|48.44|48.52|48.47|48.42|48.37|14
1732395160000|2024-11-23 20:52:40|48.48|48.43|48.4|48.35|48.48|48.43|48.4|48.35|15
1732395170000|2024-11-23 20:52:50|48.41|48.36|48.61|48.56|48.61|48.56|48.41|48.36|16
1732395180000|2024-11-23 20:53:00|48.62|48.57|48.57|48.52|48.64|48.59|48.57|48.52|15
1732395190000|2024-11-23 20:53:10|48.58|48.53|48.45|48.4|48.58|48.53|48.45|48.4|16
1732395200000|2024-11-23 20:53:20|48.46|48.41|48.48|48.43|48.49|48.44|48.45|48.4|9
1732395210000|2024-11-23 20:53:30|48.49|48.44|48.57|48.52|48.57|48.52|48.49|48.44|14
1732395220000|2024-11-23 20:53:40|48.58|48.53|48.62|48.57|48.63|48.58|48.58|48.53|13
1732395230000|2024-11-23 20:53:50|48.63|48.58|48.59|48.54|48.7|48.65|48.59|48.54|20
1732395240000|2024-11-23 20:54:00|48.6|48.55|48.58|48.53|48.6|48.55|48.57|48.52|13
1732395250000|2024-11-23 20:54:10|48.57|48.52|48.52|48.47|48.6|48.55|48.5|48.45|14
1732395260000|2024-11-23 20:54:20|48.54|48.49|48.51|48.46|48.56|48.51|48.5|48.45|17
1732395270000|2024-11-23 20:54:30|48.5|48.45|48.55|48.5|48.63|48.58|48.5|48.45|15
1732395280000|2024-11-23 20:54:40|48.54|48.49|48.53|48.48|48.54|48.49|48.53|48.48|8
1732395290000|2024-11-23 20:54:50|48.52|48.47|48.5|48.45|48.52|48.47|48.45|48.4|12
1732395300000|2024-11-23 20:55:00|48.49|48.44|48.56|48.51|48.56|48.51|48.47|48.42|12
1732395310000|2024-11-23 20:55:10|48.59|48.54|48.65|48.6|48.68|48.63|48.59|48.54|12
1732395320000|2024-11-23 20:55:20|48.66|48.61|48.73|48.68|48.73|48.68|48.65|48.6|11
1732395330000|2024-11-23 20:55:30|48.74|48.69|48.75|48.7|48.77|48.72|48.74|48.69|13
1732395340000|2024-11-23 20:55:40|48.74|48.69|48.82|48.77|48.83|48.78|48.74|48.69|14
1732395350000|2024-11-23 20:55:50|48.81|48.76|48.8|48.75|48.81|48.76|48.79|48.74|9
1732395360000|2024-11-23 20:56:00|48.79|48.74|48.72|48.67|48.8|48.75|48.68|48.63|15
1732395370000|2024-11-23 20:56:10|48.71|48.66|48.69|48.64|48.71|48.66|48.69|48.64|5
1732395380000|2024-11-23 20:56:20|48.7|48.65|48.73|48.68|48.73|48.68|48.69|48.64|7
1732395390000|2024-11-23 20:56:30|48.72|48.67|48.74|48.69|48.74|48.69|48.71|48.66|13
1732395400000|2024-11-23 20:56:40|48.75|48.7|48.75|48.7|48.78|48.73|48.75|48.7|9
1732395410000|2024-11-23 20:56:50|48.74|48.69|48.78|48.73|48.79|48.74|48.73|48.68|9
1732395420000|2024-11-23 20:57:00|48.79|48.74|48.8|48.75|48.8|48.75|48.74|48.69|14
1732395430000|2024-11-23 20:57:10|48.78|48.73|48.71|48.66|48.78|48.73|48.71|48.66|8
1732395440000|2024-11-23 20:57:20|48.72|48.67|48.73|48.68|48.76|48.71|48.72|48.67|16
1732395450000|2024-11-23 20:57:30|48.74|48.69|48.75|48.7|48.76|48.71|48.72|48.67|17
1732395460000|2024-11-23 20:57:40|48.74|48.69|48.72|48.67|48.76|48.71|48.7|48.65|17
1732395470000|2024-11-23 20:57:50|48.73|48.68|48.74|48.69|48.74|48.69|48.73|48.68|2
1732395480000|2024-11-23 20:58:00|48.76|48.71|48.73|48.68|48.76|48.71|48.72|48.67|10
1732395490000|2024-11-23 20:58:10|48.72|48.67|48.71|48.66|48.72|48.67|48.68|48.63|10
1732395500000|2024-11-23 20:58:20|48.72|48.67|48.71|48.66|48.72|48.67|48.68|48.63|12
1732395510000|2024-11-23 20:58:30|48.72|48.67|48.74|48.69|48.75|48.7|48.72|48.67|7
1732395520000|2024-11-23 20:58:40|48.76|48.71|48.81|48.76|48.81|48.76|48.76|48.71|5
1732395530000|2024-11-23 20:58:50|48.82|48.77|48.89|48.84|48.89|48.84|48.82|48.77|12
1732395540000|2024-11-23 20:59:00|48.88|48.83|48.85|48.8|48.88|48.83|48.81|48.76|14
1732395550000|2024-11-23 20:59:10|48.84|48.79|48.83|48.78|48.84|48.79|48.8|48.75|6
1732395560000|2024-11-23 20:59:20|48.84|48.79|48.98|48.93|48.98|48.93|48.84|48.79|17
1732395570000|2024-11-23 20:59:30|49.01|48.96|49.04|48.99|49.04|48.99|49.01|48.96|4
1732395580000|2024-11-23 20:59:40|49.05|49|49.15|49.1|49.15|49.1|49.05|49|11
1732395590000|2024-11-23 20:59:50|49.16|49.11|49.24|49.19|49.24|49.19|49.16|49.11|11
1732395600000|2024-11-23 21:00:00|49.23|49.18|49.05|49|49.23|49.18|49.05|49|19
1732395610000|2024-11-23 21:00:10|49.04|48.99|49.06|49.01|49.06|49.01|48.97|48.92|17
1732395620000|2024-11-23 21:00:20|49.05|49|49.09|49.04|49.15|49.1|49.05|49|15
1732395630000|2024-11-23 21:00:30|49.07|49.02|49.07|49.02|49.08|49.03|49.02|48.97|14
1732395640000|2024-11-23 21:00:40|49.06|49.01|49.06|49.01|49.08|49.03|49.04|48.99|13
1732395650000|2024-11-23 21:00:50|49.05|49|49.1|49.05|49.1|49.05|49.04|48.99|14
1732395660000|2024-11-23 21:01:00|49.09|49.04|49.13|49.08|49.13|49.08|49.08|49.03|10
1732395670000|2024-11-23 21:01:10|49.12|49.07|49.02|48.97|49.12|49.07|49.02|48.97|16
1732395680000|2024-11-23 21:01:20|49|48.95|49.09|49.04|49.09|49.04|49|48.95|8
1732395690000|2024-11-23 21:01:30|49.1|49.05|49.14|49.09|49.14|49.09|49.06|49.01|13
1732395700000|2024-11-23 21:01:40|49.15|49.1|49.14|49.09|49.15|49.1|49.13|49.08|6
1732395710000|2024-11-23 21:01:50|49.12|49.07|49.17|49.12|49.17|49.12|49.11|49.06|14
1732395720000|2024-11-23 21:02:00|49.18|49.13|49.17|49.12|49.18|49.13|49.16|49.11|6
1732395730000|2024-11-23 21:02:10|49.16|49.11|49.04|48.99|49.16|49.11|49.03|48.98|15
1732395740000|2024-11-23 21:02:20|49.03|48.98|49.05|49|49.07|49.02|49.01|48.96|11
1732395750000|2024-11-23 21:02:30|49.06|49.01|49.04|48.99|49.08|49.03|49.03|48.98|11
1732395760000|2024-11-23 21:02:40|49.06|49.01|49.06|49.01|49.07|49.02|49.04|48.99|10
1732395770000|2024-11-23 21:02:50|49.05|49|48.91|48.86|49.05|49|48.91|48.86|15
1732395780000|2024-11-23 21:03:00|48.9|48.85|48.72|48.67|48.9|48.85|48.71|48.66|15
1732395790000|2024-11-23 21:03:10|48.71|48.66|48.65|48.6|48.73|48.68|48.65|48.6|19
1732395800000|2024-11-23 21:03:20|48.63|48.58|48.65|48.6|48.65|48.6|48.62|48.57|13
1732395810000|2024-11-23 21:03:30|48.66|48.61|48.68|48.63|48.73|48.68|48.64|48.59|20
1732395820000|2024-11-23 21:03:40|48.67|48.62|48.72|48.67|48.73|48.68|48.65|48.6|13
1732395830000|2024-11-23 21:03:50|48.7|48.65|48.72|48.67|48.79|48.74|48.7|48.65|14
1732395840000|2024-11-23 21:04:00|48.73|48.68|48.78|48.73|48.78|48.73|48.73|48.68|13
1732395850000|2024-11-23 21:04:10|48.77|48.72|48.8|48.75|48.82|48.77|48.77|48.72|11
1732395860000|2024-11-23 21:04:20|48.81|48.76|48.8|48.75|48.84|48.79|48.79|48.74|11
1732395870000|2024-11-23 21:04:30|48.79|48.74|48.68|48.63|48.79|48.74|48.68|48.63|15
1732395880000|2024-11-23 21:04:40|48.67|48.62|48.65|48.6|48.67|48.62|48.65|48.6|5
1732395890000|2024-11-23 21:04:50|48.63|48.58|48.7|48.65|48.71|48.66|48.62|48.57|13
1732395900000|2024-11-23 21:05:00|48.69|48.64|48.57|48.52|48.7|48.65|48.57|48.52|9
1732395910000|2024-11-23 21:05:10|48.58|48.53|48.55|48.5|48.6|48.55|48.55|48.5|16
1732395920000|2024-11-23 21:05:20|48.54|48.49|48.6|48.55|48.6|48.55|48.53|48.48|8
1732395930000|2024-11-23 21:05:30|48.59|48.54|48.61|48.56|48.61|48.56|48.56|48.51|11
1732395940000|2024-11-23 21:05:40|48.62|48.57|48.56|48.51|48.65|48.6|48.56|48.51|13
1732395950000|2024-11-23 21:05:50|48.57|48.52|48.56|48.51|48.57|48.52|48.54|48.49|9
1732395960000|2024-11-23 21:06:00|48.57|48.52|48.54|48.49|48.57|48.52|48.53|48.48|11
1732395970000|2024-11-23 21:06:10|48.51|48.46|48.49|48.44|48.51|48.46|48.48|48.43|7
1732395980000|2024-11-23 21:06:20|48.5|48.45|48.49|48.44|48.52|48.47|48.49|48.44|10
1732395990000|2024-11-23 21:06:30|48.48|48.43|48.45|48.4|48.49|48.44|48.43|48.38|13
1732396000000|2024-11-23 21:06:40|48.51|48.46|48.57|48.52|48.57|48.52|48.5|48.45|10
1732396010000|2024-11-23 21:06:50|48.56|48.51|48.51|48.46|48.57|48.52|48.51|48.46|10
1732396020000|2024-11-23 21:07:00|48.53|48.48|48.59|48.54|48.59|48.54|48.53|48.48|14
1732396030000|2024-11-23 21:07:10|48.61|48.56|48.62|48.57|48.63|48.58|48.59|48.54|15
1732396040000|2024-11-23 21:07:20|48.61|48.56|48.69|48.64|48.69|48.64|48.61|48.56|12
1732396050000|2024-11-23 21:07:30|48.7|48.65|48.79|48.74|48.83|48.78|48.7|48.65|23
1732396060000|2024-11-23 21:07:40|48.77|48.72|48.74|48.69|48.77|48.72|48.73|48.68|14
1732396070000|2024-11-23 21:07:50|48.75|48.7|48.75|48.7|48.77|48.72|48.74|48.69|10
1732396080000|2024-11-23 21:08:00|48.76|48.71|48.84|48.79|48.85|48.8|48.76|48.71|12
1732396090000|2024-11-23 21:08:10|48.85|48.8|48.86|48.81|48.87|48.82|48.84|48.79|11
1732396100000|2024-11-23 21:08:20|48.87|48.82|48.9|48.85|48.95|48.9|48.87|48.82|15
1732396110000|2024-11-23 21:08:30|48.91|48.86|48.92|48.87|48.93|48.88|48.91|48.86|10
1732396120000|2024-11-23 21:08:40|48.93|48.88|48.97|48.92|48.98|48.93|48.92|48.87|12
1732396130000|2024-11-23 21:08:50|48.98|48.93|48.99|48.94|49.01|48.96|48.98|48.93|10
1732396140000|2024-11-23 21:09:00|48.98|48.93|48.92|48.87|48.99|48.94|48.89|48.84|13
1732396150000|2024-11-23 21:09:10|48.93|48.88|48.93|48.88|48.98|48.93|48.92|48.87|9
1732396160000|2024-11-23 21:09:20|48.92|48.87|48.96|48.91|48.96|48.91|48.92|48.87|6
1732396170000|2024-11-23 21:09:30|48.97|48.92|48.88|48.83|48.97|48.92|48.88|48.83|8
1732396180000|2024-11-23 21:09:40|48.89|48.84|48.94|48.89|48.94|48.89|48.89|48.84|10
1732396190000|2024-11-23 21:09:50|48.91|48.86|48.92|48.87|48.93|48.88|48.85|48.8|13
1732396200000|2024-11-23 21:10:00|48.93|48.88|49.04|48.99|49.04|48.99|48.93|48.88|11
1732396210000|2024-11-23 21:10:10|49.07|49.02|49.12|49.07|49.13|49.08|49.07|49.02|12
1732396220000|2024-11-23 21:10:20|49.11|49.06|49.07|49.02|49.13|49.08|49.07|49.02|18
1732396230000|2024-11-23 21:10:30|49.06|49.01|49.09|49.04|49.1|49.05|49.06|49.01|11
1732396240000|2024-11-23 21:10:40|49.1|49.05|49.13|49.08|49.13|49.08|49.03|48.98|14
1732396250000|2024-11-23 21:10:50|49.14|49.09|49.12|49.07|49.15|49.1|49.1|49.05|8
1732396260000|2024-11-23 21:11:00|49.14|49.09|49.14|49.09|49.16|49.11|49.12|49.07|11
1732396270000|2024-11-23 21:11:10|49.13|49.08|49.18|49.13|49.19|49.14|49.13|49.08|9
1732396280000|2024-11-23 21:11:20|49.14|49.09|49.2|49.15|49.2|49.15|49.13|49.08|7
1732396290000|2024-11-23 21:11:30|49.21|49.16|49.28|49.23|49.29|49.24|49.21|49.16|11
1732396300000|2024-11-23 21:11:40|49.29|49.24|49.25|49.2|49.3|49.25|49.25|49.2|15
1732396310000|2024-11-23 21:11:50|49.24|49.19|49.26|49.21|49.27|49.22|49.21|49.16|14
1732396320000|2024-11-23 21:12:00|49.27|49.22|49.24|49.19|49.3|49.25|49.24|49.19|11
1732396330000|2024-11-23 21:12:10|49.21|49.16|49.21|49.16|49.22|49.17|49.16|49.11|13
1732396340000|2024-11-23 21:12:20|49.2|49.15|49.21|49.16|49.24|49.19|49.2|49.15|9
1732396350000|2024-11-23 21:12:30|49.22|49.17|49.23|49.18|49.25|49.2|49.22|49.17|7
1732396360000|2024-11-23 21:12:40|49.22|49.17|49.22|49.17|49.25|49.2|49.21|49.16|8
1732396370000|2024-11-23 21:12:50|49.21|49.16|49.24|49.19|49.25|49.2|49.21|49.16|10
1732396380000|2024-11-23 21:13:00|49.23|49.18|49.27|49.22|49.28|49.23|49.22|49.17|8
1732396390000|2024-11-23 21:13:10|49.26|49.21|49.33|49.28|49.34|49.29|49.25|49.2|14
1732396400000|2024-11-23 21:13:20|49.32|49.27|49.28|49.23|49.32|49.27|49.27|49.22|14
1732396410000|2024-11-23 21:13:30|49.27|49.22|49.3|49.25|49.3|49.25|49.25|49.2|12
1732396420000|2024-11-23 21:13:40|49.31|49.26|49.38|49.33|49.4|49.35|49.31|49.26|19
1732396430000|2024-11-23 21:13:50|49.37|49.32|49.47|49.42|49.47|49.42|49.37|49.32|10
1732396440000|2024-11-23 21:14:00|49.46|49.41|49.48|49.43|49.48|49.43|49.45|49.4|5
1732396450000|2024-11-23 21:14:10|49.49|49.44|49.49|49.44|49.5|49.45|49.49|49.44|3
1732396460000|2024-11-23 21:14:20|49.48|49.43|49.48|49.43|49.48|49.43|49.48|49.43|1
1732396470000|2024-11-23 21:14:30|49.5|49.45|49.6|49.55|49.6|49.55|49.5|49.45|10
1732396480000|2024-11-23 21:14:40|49.63|49.58|49.62|49.57|49.69|49.64|49.61|49.56|14
1732396490000|2024-11-23 21:14:50|49.63|49.58|49.59|49.54|49.64|49.59|49.58|49.53|6
1732396500000|2024-11-23 21:15:00|49.6|49.55|49.68|49.63|49.68|49.63|49.54|49.49|14
1732396510000|2024-11-23 21:15:10|49.67|49.62|49.77|49.72|49.77|49.72|49.67|49.62|11
1732396520000|2024-11-23 21:15:20|49.79|49.74|49.83|49.78|49.85|49.8|49.78|49.73|14
1732396530000|2024-11-23 21:15:30|49.84|49.79|49.83|49.78|49.87|49.82|49.78|49.73|17
1732396540000|2024-11-23 21:15:40|49.82|49.77|49.83|49.78|49.84|49.79|49.81|49.76|9
1732396550000|2024-11-23 21:15:50|49.84|49.79|49.9|49.85|49.91|49.86|49.84|49.79|11
1732396560000|2024-11-23 21:16:00|49.89|49.84|49.76|49.71|49.89|49.84|49.76|49.71|11
1732396570000|2024-11-23 21:16:10|49.73|49.68|49.63|49.58|49.73|49.68|49.63|49.58|16
1732396580000|2024-11-23 21:16:20|49.64|49.59|49.65|49.6|49.68|49.63|49.62|49.57|15
1732396590000|2024-11-23 21:16:30|49.66|49.61|49.57|49.52|49.66|49.61|49.57|49.52|7
1732396600000|2024-11-23 21:16:40|49.55|49.5|49.41|49.36|49.55|49.5|49.4|49.35|15
1732396610000|2024-11-23 21:16:50|49.4|49.35|49.29|49.24|49.4|49.35|49.27|49.22|20
1732396620000|2024-11-23 21:17:00|49.28|49.23|49.39|49.34|49.39|49.34|49.27|49.22|16
1732396630000|2024-11-23 21:17:10|49.4|49.35|49.34|49.29|49.4|49.35|49.34|49.29|14
1732396640000|2024-11-23 21:17:20|49.33|49.28|49.34|49.29|49.4|49.35|49.33|49.28|14
1732396650000|2024-11-23 21:17:30|49.35|49.3|49.4|49.35|49.42|49.37|49.35|49.3|12
1732396660000|2024-11-23 21:17:40|49.41|49.36|49.44|49.39|49.45|49.4|49.4|49.35|12
1732396670000|2024-11-23 21:17:50|49.43|49.38|49.27|49.22|49.43|49.38|49.27|49.22|10
1732396680000|2024-11-23 21:18:00|49.26|49.21|49.18|49.13|49.26|49.21|49.18|49.13|19
1732396690000|2024-11-23 21:18:10|49.19|49.14|49.12|49.07|49.23|49.18|49.12|49.07|16
1732396700000|2024-11-23 21:18:20|49.09|49.04|49.1|49.05|49.11|49.06|49.07|49.02|16
1732396710000|2024-11-23 21:18:30|49.13|49.08|49.14|49.09|49.18|49.13|49.12|49.07|12
1732396720000|2024-11-23 21:18:40|49.15|49.1|49.22|49.17|49.22|49.17|49.14|49.09|9
1732396730000|2024-11-23 21:18:50|49.21|49.16|49.08|49.03|49.21|49.16|49.08|49.03|12
1732396740000|2024-11-23 21:19:00|49.06|49.01|49.18|49.13|49.18|49.13|49.06|49.01|16
1732396750000|2024-11-23 21:19:10|49.17|49.12|49.11|49.06|49.2|49.15|49.07|49.02|16
1732396760000|2024-11-23 21:19:20|49.12|49.07|49.1|49.05|49.15|49.1|49.1|49.05|11
1732396770000|2024-11-23 21:19:30|49.11|49.06|49.14|49.09|49.15|49.1|49.1|49.05|8
1732396780000|2024-11-23 21:19:40|49.16|49.11|49.12|49.07|49.18|49.13|49.12|49.07|10
1732396790000|2024-11-23 21:19:50|49.13|49.08|49.11|49.06|49.13|49.08|49.05|49|14
1732396800000|2024-11-23 21:20:00|49.12|49.07|49.18|49.13|49.22|49.17|49.12|49.07|12
1732396810000|2024-11-23 21:20:10|49.17|49.12|49.06|49.01|49.17|49.12|49.06|49.01|10
1732396820000|2024-11-23 21:20:20|49.05|49|49.06|49.01|49.06|49.01|49.05|49|4
1732396830000|2024-11-23 21:20:30|49.07|49.02|49.08|49.03|49.11|49.06|49.07|49.02|11
1732396840000|2024-11-23 21:20:40|49.09|49.04|49.09|49.04|49.1|49.05|49.08|49.03|9
1732396850000|2024-11-23 21:20:50|49.08|49.03|49.04|48.99|49.08|49.03|49.04|48.99|5
1732396860000|2024-11-23 21:21:00|49.05|49|49.01|48.96|49.05|49|48.99|48.94|8
1732396870000|2024-11-23 21:21:10|49.02|48.97|49.09|49.04|49.1|49.05|49.02|48.97|18
1732396880000|2024-11-23 21:21:20|49.1|49.05|49.01|48.96|49.12|49.07|49|48.95|14
1732396890000|2024-11-23 21:21:30|49.02|48.97|48.99|48.94|49.04|48.99|48.99|48.94|10
1732396900000|2024-11-23 21:21:40|48.98|48.93|48.99|48.94|49|48.95|48.94|48.89|11
1732396910000|2024-11-23 21:21:50|48.98|48.93|48.98|48.93|48.99|48.94|48.95|48.9|9
1732396920000|2024-11-23 21:22:00|48.99|48.94|49.02|48.97|49.02|48.97|48.99|48.94|10
1732396930000|2024-11-23 21:22:10|49.03|48.98|49.11|49.06|49.11|49.06|49.03|48.98|8
1732396940000|2024-11-23 21:22:20|49.12|49.07|49.19|49.14|49.26|49.21|49.12|49.07|16
1732396950000|2024-11-23 21:22:30|49.18|49.13|49|48.95|49.18|49.13|48.99|48.94|11
1732396960000|2024-11-23 21:22:40|49.02|48.97|49.02|48.97|49.05|49|49.01|48.96|15
1732396970000|2024-11-23 21:22:50|49.03|48.98|49.05|49|49.06|49.01|49.02|48.97|10
1732396980000|2024-11-23 21:23:00|49.06|49.01|49.08|49.03|49.1|49.05|49.06|49.01|8
1732396990000|2024-11-23 21:23:10|49.09|49.04|49.11|49.06|49.13|49.08|49.09|49.04|14
1732397000000|2024-11-23 21:23:20|49.12|49.07|49.09|49.04|49.12|49.07|49.09|49.04|8
1732397010000|2024-11-23 21:23:30|49.08|49.03|49.11|49.06|49.12|49.07|49.07|49.02|10
1732397020000|2024-11-23 21:23:40|49.09|49.04|49.09|49.04|49.11|49.06|49.06|49.01|13
1732397030000|2024-11-23 21:23:50|49.1|49.05|49.23|49.18|49.24|49.19|49.1|49.05|12
1732397040000|2024-11-23 21:24:00|49.22|49.17|49.25|49.2|49.25|49.2|49.2|49.15|12
1732397050000|2024-11-23 21:24:10|49.26|49.21|49.26|49.21|49.29|49.24|49.25|49.2|11
1732397060000|2024-11-23 21:24:20|49.25|49.2|49.37|49.32|49.38|49.33|49.25|49.2|11
1732397070000|2024-11-23 21:24:30|49.38|49.33|49.3|49.25|49.4|49.35|49.3|49.25|11
1732397080000|2024-11-23 21:24:40|49.31|49.26|49.17|49.12|49.33|49.28|49.17|49.12|17
1732397090000|2024-11-23 21:24:50|49.16|49.11|49.22|49.17|49.22|49.17|49.16|49.11|10
1732397100000|2024-11-23 21:25:00|49.23|49.18|49.23|49.18|49.36|49.31|49.23|49.18|16
1732397110000|2024-11-23 21:25:10|49.24|49.19|49.65|49.6|49.69|49.64|49.24|49.19|29
1732397120000|2024-11-23 21:25:20|49.64|49.59|49.7|49.65|49.76|49.71|49.64|49.59|19
1732397130000|2024-11-23 21:25:30|49.71|49.66|49.59|49.54|49.71|49.66|49.56|49.51|22
1732397140000|2024-11-23 21:25:40|49.64|49.59|49.56|49.51|49.65|49.6|49.56|49.51|20
1732397150000|2024-11-23 21:25:50|49.57|49.52|49.52|49.47|49.59|49.54|49.51|49.46|8
1732397160000|2024-11-23 21:26:00|49.53|49.48|49.54|49.49|49.57|49.52|49.53|49.48|15
1732397170000|2024-11-23 21:26:10|49.55|49.5|49.58|49.53|49.59|49.54|49.54|49.49|10
1732397180000|2024-11-23 21:26:20|49.57|49.52|49.75|49.7|49.75|49.7|49.57|49.52|16
1732397190000|2024-11-23 21:26:30|49.76|49.71|49.84|49.79|49.85|49.8|49.76|49.71|13
1732397200000|2024-11-23 21:26:40|49.81|49.76|49.81|49.76|49.82|49.77|49.79|49.74|10
1732397210000|2024-11-23 21:26:50|49.8|49.75|49.78|49.73|49.81|49.76|49.75|49.7|16
1732397220000|2024-11-23 21:27:00|49.79|49.74|49.72|49.67|49.82|49.77|49.72|49.67|13
1732397230000|2024-11-23 21:27:10|49.71|49.66|49.58|49.53|49.75|49.7|49.58|49.53|14
1732397240000|2024-11-23 21:27:20|49.59|49.54|49.65|49.6|49.65|49.6|49.57|49.52|10
1732397250000|2024-11-23 21:27:30|49.66|49.61|49.69|49.64|49.69|49.64|49.63|49.58|12
1732397260000|2024-11-23 21:27:40|49.7|49.65|49.75|49.7|49.75|49.7|49.68|49.63|12
1732397270000|2024-11-23 21:27:50|49.74|49.69|49.85|49.8|49.92|49.87|49.74|49.69|17
1732397280000|2024-11-23 21:28:00|49.84|49.79|49.8|49.75|49.84|49.79|49.8|49.75|11
1732397290000|2024-11-23 21:28:10|49.78|49.73|49.75|49.7|49.78|49.73|49.74|49.69|7
1732397300000|2024-11-23 21:28:20|49.76|49.71|49.75|49.7|49.76|49.71|49.74|49.69|6
1732397310000|2024-11-23 21:28:30|49.76|49.71|49.76|49.71|49.78|49.73|49.75|49.7|8
1732397320000|2024-11-23 21:28:40|49.77|49.72|49.74|49.69|49.78|49.73|49.74|49.69|8
1732397330000|2024-11-23 21:28:50|49.73|49.68|49.8|49.75|49.82|49.77|49.64|49.59|18
1732397340000|2024-11-23 21:29:00|49.78|49.73|49.76|49.71|49.8|49.75|49.75|49.7|16
1732397350000|2024-11-23 21:29:10|49.74|49.69|49.79|49.74|49.79|49.74|49.71|49.66|14
1732397360000|2024-11-23 21:29:20|49.82|49.77|49.88|49.83|49.9|49.85|49.82|49.77|16
1732397370000|2024-11-23 21:29:30|49.87|49.82|49.8|49.75|49.87|49.82|49.76|49.71|14
1732397380000|2024-11-23 21:29:40|49.78|49.73|49.81|49.76|49.87|49.82|49.78|49.73|15
1732397390000|2024-11-23 21:29:50|49.83|49.78|49.82|49.77|49.87|49.82|49.81|49.76|11
1732397400000|2024-11-23 21:30:00|49.81|49.76|49.8|49.75|49.82|49.77|49.72|49.67|15
1732397410000|2024-11-23 21:30:10|49.81|49.76|49.74|49.69|49.88|49.83|49.74|49.69|15
1732397420000|2024-11-23 21:30:20|49.75|49.7|49.79|49.74|49.81|49.76|49.75|49.7|10
1732397430000|2024-11-23 21:30:30|49.8|49.75|49.81|49.76|49.82|49.77|49.71|49.66|19
1732397440000|2024-11-23 21:30:40|49.8|49.75|49.74|49.69|49.8|49.75|49.72|49.67|11
1732397450000|2024-11-23 21:30:50|49.76|49.71|49.77|49.72|49.79|49.74|49.73|49.68|13
1732397460000|2024-11-23 21:31:00|49.76|49.71|49.92|49.87|49.92|49.87|49.76|49.71|17
1732397470000|2024-11-23 21:31:10|49.91|49.86|49.9|49.85|49.92|49.87|49.86|49.81|9
1732397480000|2024-11-23 21:31:20|49.91|49.86|50.1|50.05|50.1|50.05|49.9|49.85|15
1732397490000|2024-11-23 21:31:30|50.14|50.09|50.23|50.18|50.23|50.18|50.12|50.07|18
1732397500000|2024-11-23 21:31:40|50.24|50.19|50.19|50.14|50.24|50.19|50.18|50.13|19
1732397510000|2024-11-23 21:31:50|50.18|50.13|50.21|50.16|50.22|50.17|50.18|50.13|12
1732397520000|2024-11-23 21:32:00|50.2|50.15|50.1|50.05|50.21|50.16|50.09|50.04|19
1732397530000|2024-11-23 21:32:10|50.11|50.06|50.13|50.08|50.13|50.08|50.09|50.04|9
1732397540000|2024-11-23 21:32:20|50.14|50.09|50.13|50.08|50.14|50.09|50.12|50.07|8
1732397550000|2024-11-23 21:32:30|50.16|50.11|50.24|50.19|50.27|50.22|50.16|50.11|12
1732397560000|2024-11-23 21:32:40|50.26|50.21|50.24|50.19|50.27|50.22|50.24|50.19|10
1732397570000|2024-11-23 21:32:50|50.25|50.2|50.28|50.23|50.28|50.23|50.25|50.2|8
1732397580000|2024-11-23 21:33:00|50.25|50.2|50.2|50.15|50.25|50.2|50.2|50.15|11
1732397590000|2024-11-23 21:33:10|50.21|50.16|50.26|50.21|50.26|50.21|50.21|50.16|10
1732397600000|2024-11-23 21:33:20|50.27|50.22|50.25|50.2|50.28|50.23|50.24|50.19|11
1732397610000|2024-11-23 21:33:30|50.24|50.19|50.1|50.05|50.25|50.2|50.1|50.05|16
1732397620000|2024-11-23 21:33:40|50.11|50.06|50.02|49.97|50.11|50.06|50.02|49.97|13
1732397630000|2024-11-23 21:33:50|50.01|49.96|50.14|50.09|50.16|50.11|50|49.95|9
1732397640000|2024-11-23 21:34:00|50.13|50.08|50.17|50.12|50.17|50.12|50.08|50.03|14
1732397650000|2024-11-23 21:34:10|50.16|50.11|50|49.95|50.16|50.11|50|49.95|9
1732397660000|2024-11-23 21:34:20|49.97|49.92|50.01|49.96|50.01|49.96|49.92|49.87|13
1732397670000|2024-11-23 21:34:30|50|49.95|49.97|49.92|50.01|49.96|49.97|49.92|5
1732397680000|2024-11-23 21:34:40|49.98|49.93|49.96|49.91|49.98|49.93|49.94|49.89|9
1732397690000|2024-11-23 21:34:50|49.97|49.92|50.02|49.97|50.02|49.97|49.97|49.92|5
1732397700000|2024-11-23 21:35:00|50.01|49.96|49.95|49.9|50.01|49.96|49.93|49.88|7
1732397710000|2024-11-23 21:35:10|49.96|49.91|50.01|49.96|50.01|49.96|49.96|49.91|10
1732397720000|2024-11-23 21:35:20|50.03|49.98|50.05|50|50.06|50.01|50.03|49.98|9
1732397730000|2024-11-23 21:35:30|50.07|50.02|50.11|50.06|50.21|50.16|50.07|50.02|13
1732397740000|2024-11-23 21:35:40|50.12|50.07|50.22|50.17|50.22|50.17|50.12|50.07|12
1732397750000|2024-11-23 21:35:50|50.23|50.18|50.2|50.15|50.26|50.21|50.2|50.15|10
1732397760000|2024-11-23 21:36:00|50.19|50.14|50.22|50.17|50.24|50.19|50.18|50.13|14
1732397770000|2024-11-23 21:36:10|50.23|50.18|50.32|50.27|50.33|50.28|50.23|50.18|18
1732397780000|2024-11-23 21:36:20|50.33|50.28|50.46|50.41|50.46|50.41|50.33|50.28|8
1732397790000|2024-11-23 21:36:30|50.45|50.4|50.46|50.41|50.49|50.44|50.45|50.4|10
1732397800000|2024-11-23 21:36:40|50.45|50.4|50.14|50.09|50.45|50.4|50.13|50.08|16
1732397810000|2024-11-23 21:36:50|50.13|50.08|50.26|50.21|50.26|50.21|50.13|50.08|16
1732397820000|2024-11-23 21:37:00|50.25|50.2|50.37|50.32|50.37|50.32|50.25|50.2|15
1732397830000|2024-11-23 21:37:10|50.38|50.33|50.55|50.5|50.55|50.5|50.38|50.33|8
1732397840000|2024-11-23 21:37:20|50.57|50.52|50.6|50.55|50.61|50.56|50.57|50.52|19
1732397850000|2024-11-23 21:37:30|50.62|50.57|50.69|50.64|50.69|50.64|50.61|50.56|17
1732397860000|2024-11-23 21:37:40|50.7|50.65|50.73|50.68|50.77|50.72|50.7|50.65|9
1732397870000|2024-11-23 21:37:50|50.72|50.67|50.76|50.71|50.8|50.75|50.72|50.67|13
1732397880000|2024-11-23 21:38:00|50.75|50.7|50.63|50.58|50.76|50.71|50.63|50.58|18
1732397890000|2024-11-23 21:38:10|50.65|50.6|50.66|50.61|50.68|50.63|50.62|50.57|14
1732397900000|2024-11-23 21:38:20|50.67|50.62|50.69|50.64|50.69|50.64|50.67|50.62|11
1732397910000|2024-11-23 21:38:30|50.7|50.65|50.68|50.63|50.7|50.65|50.68|50.63|8
1732397920000|2024-11-23 21:38:40|50.69|50.64|50.8|50.75|50.8|50.75|50.68|50.63|13
1732397930000|2024-11-23 21:38:50|50.82|50.77|50.76|50.71|50.85|50.8|50.76|50.71|15
1732397940000|2024-11-23 21:39:00|50.75|50.7|50.84|50.79|50.86|50.81|50.75|50.7|12
1732397950000|2024-11-23 21:39:10|50.83|50.78|50.82|50.77|50.86|50.81|50.79|50.74|13
1732397960000|2024-11-23 21:39:20|50.83|50.78|50.84|50.79|50.84|50.79|50.82|50.77|10
1732397970000|2024-11-23 21:39:30|50.83|50.78|50.86|50.81|50.86|50.81|50.79|50.74|19
1732397980000|2024-11-23 21:39:40|50.85|50.8|50.87|50.82|50.88|50.83|50.85|50.8|7
1732397990000|2024-11-23 21:39:50|50.88|50.83|50.82|50.77|50.88|50.83|50.81|50.76|11
1732398000000|2024-11-23 21:40:00|50.81|50.76|50.68|50.63|50.81|50.76|50.67|50.62|14
1732398010000|2024-11-23 21:40:10|50.67|50.62|50.64|50.59|50.7|50.65|50.63|50.58|20
1732398020000|2024-11-23 21:40:20|50.63|50.58|50.63|50.58|50.64|50.59|50.62|50.57|13
1732398030000|2024-11-23 21:40:30|50.62|50.57|50.62|50.57|50.65|50.6|50.61|50.56|7
1732398040000|2024-11-23 21:40:40|50.61|50.56|50.53|50.48|50.66|50.61|50.52|50.47|19
1732398050000|2024-11-23 21:40:50|50.52|50.47|50.45|50.4|50.53|50.48|50.44|50.39|14
1732398060000|2024-11-23 21:41:00|50.46|50.41|50.52|50.47|50.52|50.47|50.44|50.39|14
1732398070000|2024-11-23 21:41:10|50.53|50.48|50.61|50.56|50.63|50.58|50.53|50.48|18
1732398080000|2024-11-23 21:41:20|50.6|50.55|50.48|50.43|50.6|50.55|50.48|50.43|9
1732398090000|2024-11-23 21:41:30|50.47|50.42|50.48|50.43|50.52|50.47|50.45|50.4|14
1732398100000|2024-11-23 21:41:40|50.49|50.44|50.5|50.45|50.54|50.49|50.49|50.44|10
1732398110000|2024-11-23 21:41:50|50.51|50.46|50.46|50.41|50.51|50.46|50.44|50.39|12
1732398120000|2024-11-23 21:42:00|50.45|50.4|50.44|50.39|50.48|50.43|50.44|50.39|7
1732398130000|2024-11-23 21:42:10|50.43|50.38|50.38|50.33|50.44|50.39|50.29|50.24|20
1732398140000|2024-11-23 21:42:20|50.39|50.34|50.35|50.3|50.42|50.37|50.35|50.3|14
1732398150000|2024-11-23 21:42:30|50.34|50.29|50.38|50.33|50.39|50.34|50.29|50.24|16
1732398160000|2024-11-23 21:42:40|50.37|50.32|50.33|50.28|50.38|50.33|50.31|50.26|16
1732398170000|2024-11-23 21:42:50|50.31|50.26|50.31|50.26|50.35|50.3|50.29|50.24|13
1732398180000|2024-11-23 21:43:00|50.32|50.27|50.3|50.25|50.32|50.27|50.27|50.22|11
1732398190000|2024-11-23 21:43:10|50.31|50.26|50.33|50.28|50.33|50.28|50.26|50.21|15
1732398200000|2024-11-23 21:43:20|50.32|50.27|50.28|50.23|50.39|50.34|50.25|50.2|17
1732398210000|2024-11-23 21:43:30|50.27|50.22|50.33|50.28|50.34|50.29|50.25|50.2|13
1732398220000|2024-11-23 21:43:40|50.32|50.27|50.29|50.24|50.33|50.28|50.27|50.22|12
1732398230000|2024-11-23 21:43:50|50.28|50.23|50.24|50.19|50.28|50.23|50.23|50.18|12
1732398240000|2024-11-23 21:44:00|50.25|50.2|50.28|50.23|50.28|50.23|50.25|50.2|13
1732398250000|2024-11-23 21:44:10|50.27|50.22|50.42|50.37|50.42|50.37|50.26|50.21|16
1732398260000|2024-11-23 21:44:20|50.43|50.38|50.39|50.34|50.45|50.4|50.39|50.34|19
1732398270000|2024-11-23 21:44:30|50.36|50.31|50.39|50.34|50.39|50.34|50.35|50.3|11
1732398280000|2024-11-23 21:44:40|50.38|50.33|50.44|50.39|50.47|50.42|50.37|50.32|14
1732398290000|2024-11-23 21:44:50|50.43|50.38|50.36|50.31|50.43|50.38|50.36|50.31|14
1732398300000|2024-11-23 21:45:00|50.37|50.32|50.24|50.19|50.37|50.32|50.23|50.18|14
1732398310000|2024-11-23 21:45:10|50.23|50.18|50.18|50.13|50.24|50.19|50.17|50.12|11
1732398320000|2024-11-23 21:45:20|50.17|50.12|50.16|50.11|50.18|50.13|50.16|50.11|8
1732398330000|2024-11-23 21:45:30|50.15|50.1|50.11|50.06|50.17|50.12|50.11|50.06|13
1732398340000|2024-11-23 21:45:40|50.12|50.07|50.11|50.06|50.14|50.09|50.1|50.05|11
1732398350000|2024-11-23 21:45:50|50.1|50.05|49.97|49.92|50.12|50.07|49.96|49.91|19
1732398360000|2024-11-23 21:46:00|49.96|49.91|49.92|49.87|49.97|49.92|49.91|49.86|12
1732398370000|2024-11-23 21:46:10|49.91|49.86|49.96|49.91|49.97|49.92|49.9|49.85|8
1732398380000|2024-11-23 21:46:20|49.94|49.89|49.95|49.9|49.96|49.91|49.91|49.86|16
1732398390000|2024-11-23 21:46:30|49.94|49.89|49.93|49.88|49.95|49.9|49.92|49.87|10
1732398400000|2024-11-23 21:46:40|49.94|49.89|49.95|49.9|49.95|49.9|49.92|49.87|10
1732398410000|2024-11-23 21:46:50|49.96|49.91|49.94|49.89|49.96|49.91|49.94|49.89|7
1732398420000|2024-11-23 21:47:00|49.96|49.91|49.98|49.93|49.98|49.93|49.93|49.88|11
1732398430000|2024-11-23 21:47:10|49.97|49.92|50.08|50.03|50.09|50.04|49.97|49.92|18
1732398440000|2024-11-23 21:47:20|50.07|50.02|50.11|50.06|50.11|50.06|50|49.95|16
1732398450000|2024-11-23 21:47:30|50.1|50.05|50.13|50.08|50.17|50.12|50.1|50.05|14
1732398460000|2024-11-23 21:47:40|50.15|50.1|50.17|50.12|50.19|50.14|50.15|50.1|11
1732398470000|2024-11-23 21:47:50|50.14|50.09|50.14|50.09|50.15|50.1|50.07|50.02|18
1732398480000|2024-11-23 21:48:00|50.13|50.08|50.05|50|50.13|50.08|50.04|49.99|22
1732398490000|2024-11-23 21:48:10|50.06|50.01|50.02|49.97|50.06|50.01|50.02|49.97|13
1732398500000|2024-11-23 21:48:20|50.03|49.98|50.02|49.97|50.03|49.98|50.02|49.97|10
1732398510000|2024-11-23 21:48:30|50.01|49.96|49.92|49.87|50.01|49.96|49.92|49.87|8
1732398520000|2024-11-23 21:48:40|49.91|49.86|49.9|49.85|49.92|49.87|49.9|49.85|12
1732398530000|2024-11-23 21:48:50|49.89|49.84|49.93|49.88|49.96|49.91|49.89|49.84|15
1732398540000|2024-11-23 21:49:00|49.97|49.92|50.05|50|50.09|50.04|49.97|49.92|17
1732398550000|2024-11-23 21:49:10|50.06|50.01|50|49.95|50.07|50.02|50|49.95|13
1732398560000|2024-11-23 21:49:20|49.98|49.93|49.97|49.92|50.03|49.98|49.97|49.92|11
1732398570000|2024-11-23 21:49:30|49.96|49.91|49.96|49.91|49.98|49.93|49.95|49.9|16
1732398580000|2024-11-23 21:49:40|49.97|49.92|49.97|49.92|49.97|49.92|49.96|49.91|11
1732398590000|2024-11-23 21:49:50|49.98|49.93|50|49.95|50.02|49.97|49.97|49.92|20
1732398600000|2024-11-23 21:50:00|49.99|49.94|50.1|50.05|50.1|50.05|49.99|49.94|15
1732398610000|2024-11-23 21:50:10|50.11|50.06|50.07|50.02|50.11|50.06|50.07|50.02|11
1732398620000|2024-11-23 21:50:20|50.08|50.03|50.14|50.09|50.14|50.09|50.08|50.03|11
1732398630000|2024-11-23 21:50:30|50.13|50.08|50.08|50.03|50.14|50.09|50.06|50.01|12
1732398640000|2024-11-23 21:50:40|50.07|50.02|50.01|49.96|50.07|50.02|50.01|49.96|11
1732398650000|2024-11-23 21:50:50|50.02|49.97|49.89|49.84|50.03|49.98|49.89|49.84|11
1732398660000|2024-11-23 21:51:00|49.9|49.85|49.91|49.86|49.92|49.87|49.9|49.85|8
1732398670000|2024-11-23 21:51:10|49.92|49.87|50.02|49.97|50.02|49.97|49.92|49.87|8
1732398680000|2024-11-23 21:51:20|50.03|49.98|50.03|49.98|50.07|50.02|50.03|49.98|10
1732398690000|2024-11-23 21:51:30|50|49.95|50.01|49.96|50.03|49.98|49.97|49.92|13
1732398700000|2024-11-23 21:51:40|50|49.95|50.02|49.97|50.04|49.99|50|49.95|10
1732398710000|2024-11-23 21:51:50|50.03|49.98|50.02|49.97|50.05|50|50.01|49.96|13
1732398720000|2024-11-23 21:52:00|50.03|49.98|50.06|50.01|50.07|50.02|50.03|49.98|12
1732398730000|2024-11-23 21:52:10|50.05|50|50.12|50.07|50.16|50.11|50.03|49.98|19
1732398740000|2024-11-23 21:52:20|50.11|50.06|50.24|50.19|50.26|50.21|50.07|50.02|20
1732398750000|2024-11-23 21:52:30|50.25|50.2|50.19|50.14|50.27|50.22|50.14|50.09|19
1732398760000|2024-11-23 21:52:40|50.18|50.13|50.29|50.24|50.33|50.28|50.18|50.13|15
1732398770000|2024-11-23 21:52:50|50.28|50.23|50.29|50.24|50.31|50.26|50.27|50.22|15
1732398780000|2024-11-23 21:53:00|50.28|50.23|50.43|50.38|50.47|50.42|50.25|50.2|22
1732398790000|2024-11-23 21:53:10|50.39|50.34|50.35|50.3|50.39|50.34|50.35|50.3|11
1732398800000|2024-11-23 21:53:20|50.36|50.31|50.39|50.34|50.41|50.36|50.36|50.31|11
1732398810000|2024-11-23 21:53:30|50.38|50.33|50.34|50.29|50.41|50.36|50.34|50.29|17
1732398820000|2024-11-23 21:53:40|50.33|50.28|50.28|50.23|50.33|50.28|50.28|50.23|13
1732398830000|2024-11-23 21:53:50|50.27|50.22|50.31|50.26|50.31|50.26|50.26|50.21|11
1732398840000|2024-11-23 21:54:00|50.35|50.3|50.5|50.45|50.51|50.46|50.35|50.3|19
1732398850000|2024-11-23 21:54:10|50.48|50.43|50.48|50.43|50.48|50.43|50.46|50.41|10
1732398860000|2024-11-23 21:54:20|50.47|50.42|50.47|50.42|50.55|50.5|50.46|50.41|19
1732398870000|2024-11-23 21:54:30|50.46|50.41|50.41|50.36|50.47|50.42|50.39|50.34|8
1732398880000|2024-11-23 21:54:40|50.42|50.37|50.41|50.36|50.43|50.38|50.4|50.35|12
1732398890000|2024-11-23 21:54:50|50.4|50.35|50.38|50.33|50.41|50.36|50.38|50.33|14
1732398900000|2024-11-23 21:55:00|50.37|50.32|50.38|50.33|50.39|50.34|50.31|50.26|17
1732398910000|2024-11-23 21:55:10|50.37|50.32|50.31|50.26|50.38|50.33|50.3|50.25|11
1732398920000|2024-11-23 21:55:20|50.3|50.25|50.31|50.26|50.33|50.28|50.3|50.25|8
1732398930000|2024-11-23 21:55:30|50.3|50.25|50.17|50.12|50.3|50.25|50.17|50.12|17
1732398940000|2024-11-23 21:55:40|50.19|50.14|50.21|50.16|50.22|50.17|50.18|50.13|12
1732398950000|2024-11-23 21:55:50|50.17|50.12|50.18|50.13|50.19|50.14|50.17|50.12|6
1732398960000|2024-11-23 21:56:00|50.21|50.16|50.25|50.2|50.26|50.21|50.2|50.15|13
1732398970000|2024-11-23 21:56:10|50.26|50.21|50.31|50.26|50.31|50.26|50.26|50.21|6
1732398980000|2024-11-23 21:56:20|50.32|50.27|50.39|50.34|50.39|50.34|50.31|50.26|17
1732398990000|2024-11-23 21:56:30|50.41|50.36|50.39|50.34|50.41|50.36|50.39|50.34|13
1732399000000|2024-11-23 21:56:40|50.38|50.33|50.32|50.27|50.4|50.35|50.3|50.25|16
1732399010000|2024-11-23 21:56:50|50.31|50.26|50.32|50.27|50.35|50.3|50.31|50.26|7
1732399020000|2024-11-23 21:57:00|50.33|50.28|50.25|50.2|50.36|50.31|50.25|50.2|16
1732399030000|2024-11-23 21:57:10|50.24|50.19|50.29|50.24|50.29|50.24|50.23|50.18|7
1732399040000|2024-11-23 21:57:20|50.3|50.25|50.31|50.26|50.32|50.27|50.26|50.21|16
1732399050000|2024-11-23 21:57:30|50.32|50.27|50.33|50.28|50.33|50.28|50.31|50.26|8
1732399060000|2024-11-23 21:57:40|50.34|50.29|50.34|50.29|50.35|50.3|50.31|50.26|13
1732399070000|2024-11-23 21:57:50|50.35|50.3|50.41|50.36|50.41|50.36|50.32|50.27|15
1732399080000|2024-11-23 21:58:00|50.47|50.42|50.33|50.28|50.49|50.44|50.33|50.28|19
1732399090000|2024-11-23 21:58:10|50.34|50.29|50.46|50.41|50.47|50.42|50.34|50.29|13
1732399100000|2024-11-23 21:58:20|50.45|50.4|50.41|50.36|50.45|50.4|50.41|50.36|10
1732399110000|2024-11-23 21:58:30|50.4|50.35|50.42|50.37|50.42|50.37|50.38|50.33|6
1732399120000|2024-11-23 21:58:40|50.41|50.36|50.42|50.37|50.43|50.38|50.36|50.31|16
1732399130000|2024-11-23 21:58:50|50.43|50.38|50.3|50.25|50.43|50.38|50.3|50.25|13
1732399140000|2024-11-23 21:59:00|50.31|50.26|50.32|50.27|50.34|50.29|50.3|50.25|9
1732399150000|2024-11-23 21:59:10|50.34|50.29|50.27|50.22|50.34|50.29|50.26|50.21|14
1732399160000|2024-11-23 21:59:20|50.28|50.23|50.33|50.28|50.34|50.29|50.28|50.23|15
1732399170000|2024-11-23 21:59:30|50.35|50.3|50.37|50.32|50.4|50.35|50.35|50.3|12
1732399180000|2024-11-23 21:59:40|50.36|50.31|50.31|50.26|50.36|50.31|50.31|50.26|8
1732399190000|2024-11-23 21:59:50|50.32|50.27|50.37|50.32|50.37|50.32|50.31|50.26|10
1732399200000|2024-11-23 22:00:00|50.36|50.31|50.45|50.4|50.45|50.4|50.36|50.31|12
1732399210000|2024-11-23 22:00:10|50.46|50.41|50.51|50.46|50.51|50.46|50.45|50.4|7
1732399220000|2024-11-23 22:00:20|50.49|50.44|50.37|50.32|50.49|50.44|50.37|50.32|11
1732399230000|2024-11-23 22:00:30|50.36|50.31|50.28|50.23|50.36|50.31|50.25|50.2|14
1732399240000|2024-11-23 22:00:40|50.29|50.24|50.28|50.23|50.33|50.28|50.27|50.22|10
1732399250000|2024-11-23 22:00:50|50.27|50.22|50.31|50.26|50.31|50.26|50.26|50.21|6
1732399260000|2024-11-23 22:01:00|50.32|50.27|50.41|50.36|50.42|50.37|50.32|50.27|14
1732399270000|2024-11-23 22:01:10|50.4|50.35|50.42|50.37|50.42|50.37|50.35|50.3|13
1732399280000|2024-11-23 22:01:20|50.43|50.38|50.27|50.22|50.43|50.38|50.27|50.22|21
1732399290000|2024-11-23 22:01:30|50.26|50.21|50.17|50.12|50.26|50.21|50.16|50.11|22
1732399300000|2024-11-23 22:01:40|50.16|50.11|50.09|50.04|50.18|50.13|50.09|50.04|14
1732399310000|2024-11-23 22:01:50|50.08|50.03|50.01|49.96|50.08|50.03|50.01|49.96|20
1732399320000|2024-11-23 22:02:00|50.02|49.97|50.11|50.06|50.11|50.06|50.02|49.97|10
1732399330000|2024-11-23 22:02:10|50.06|50.01|50.05|50|50.07|50.02|50.03|49.98|14
1732399340000|2024-11-23 22:02:20|50.02|49.97|50.04|49.99|50.04|49.99|49.95|49.9|24
1732399350000|2024-11-23 22:02:30|50.03|49.98|49.99|49.94|50.07|50.02|49.99|49.94|12
1732399360000|2024-11-23 22:02:40|49.98|49.93|50.04|49.99|50.04|49.99|49.98|49.93|8
1732399370000|2024-11-23 22:02:50|50.05|50|49.97|49.92|50.08|50.03|49.96|49.91|18
1732399380000|2024-11-23 22:03:00|49.96|49.91|49.98|49.93|50.01|49.96|49.96|49.91|10
1732399390000|2024-11-23 22:03:10|49.97|49.92|50.13|50.08|50.13|50.08|49.97|49.92|13
1732399400000|2024-11-23 22:03:20|50.21|50.16|50.27|50.22|50.36|50.31|50.21|50.16|19
1732399410000|2024-11-23 22:03:30|50.29|50.24|50.26|50.21|50.33|50.28|50.24|50.19|12
1732399420000|2024-11-23 22:03:40|50.25|50.2|50.2|50.15|50.26|50.21|50.2|50.15|14
1732399430000|2024-11-23 22:03:50|50.21|50.16|50.13|50.08|50.22|50.17|50.13|50.08|13
1732399440000|2024-11-23 22:04:00|50.14|50.09|50.16|50.11|50.17|50.12|50.13|50.08|11
1732399450000|2024-11-23 22:04:10|50.15|50.1|50.09|50.04|50.15|50.1|50.08|50.03|14
1732399460000|2024-11-23 22:04:20|50.08|50.03|50.01|49.96|50.09|50.04|50.01|49.96|8
1732399470000|2024-11-23 22:04:30|49.96|49.91|49.99|49.94|50|49.95|49.96|49.91|20
1732399480000|2024-11-23 22:04:40|50|49.95|50.03|49.98|50.05|50|49.98|49.93|16
1732399490000|2024-11-23 22:04:50|50.06|50.01|50.03|49.98|50.06|50.01|50.03|49.98|10
1732399500000|2024-11-23 22:05:00|49.98|49.93|49.97|49.92|50|49.95|49.97|49.92|8
1732399510000|2024-11-23 22:05:10|49.98|49.93|49.96|49.91|49.99|49.94|49.96|49.91|7
1732399520000|2024-11-23 22:05:20|49.95|49.9|49.99|49.94|50|49.95|49.95|49.9|6
1732399530000|2024-11-23 22:05:30|49.98|49.93|49.94|49.89|50|49.95|49.94|49.89|13
1732399540000|2024-11-23 22:05:40|49.92|49.87|49.72|49.67|49.92|49.87|49.68|49.63|16
1732399550000|2024-11-23 22:05:50|49.74|49.69|49.61|49.56|49.74|49.69|49.61|49.56|16
1732399560000|2024-11-23 22:06:00|49.62|49.57|49.64|49.59|49.66|49.61|49.6|49.55|20
1732399570000|2024-11-23 22:06:10|49.63|49.58|49.52|49.47|49.63|49.58|49.52|49.47|10
1732399580000|2024-11-23 22:06:20|49.53|49.48|49.4|49.35|49.56|49.51|49.38|49.33|18
1732399590000|2024-11-23 22:06:30|49.41|49.36|49.25|49.2|49.47|49.42|49.24|49.19|28
1732399600000|2024-11-23 22:06:40|49.26|49.21|49.33|49.28|49.33|49.28|49.24|49.19|16
1732399610000|2024-11-23 22:06:50|49.32|49.27|49.21|49.16|49.39|49.34|49.13|49.08|29
1732399620000|2024-11-23 22:07:00|49.22|49.17|49.33|49.28|49.34|49.29|49.22|49.17|12
1732399630000|2024-11-23 22:07:10|49.34|49.29|49.42|49.37|49.47|49.42|49.34|49.29|25
1732399640000|2024-11-23 22:07:20|49.37|49.32|49.34|49.29|49.37|49.32|49.33|49.28|9
1732399650000|2024-11-23 22:07:30|49.35|49.3|49.35|49.3|49.38|49.33|49.35|49.3|14
1732399660000|2024-11-23 22:07:40|49.36|49.31|49.36|49.31|49.37|49.32|49.36|49.31|7
1732399670000|2024-11-23 22:07:50|49.35|49.3|49.32|49.27|49.35|49.3|49.3|49.25|12
1732399680000|2024-11-23 22:08:00|49.34|49.29|49.31|49.26|49.34|49.29|49.31|49.26|4
1732399690000|2024-11-23 22:08:10|49.32|49.27|49.26|49.21|49.32|49.27|49.25|49.2|11
1732399700000|2024-11-23 22:08:20|49.24|49.19|49.22|49.17|49.28|49.23|49.22|49.17|19
1732399710000|2024-11-23 22:08:30|49.21|49.16|49.22|49.17|49.24|49.19|49.19|49.14|14
1732399720000|2024-11-23 22:08:40|49.23|49.18|49.21|49.16|49.26|49.21|49.21|49.16|15
1732399730000|2024-11-23 22:08:50|49.22|49.17|49.19|49.14|49.22|49.17|49.19|49.14|12
1732399740000|2024-11-23 22:09:00|49.18|49.13|49.29|49.24|49.3|49.25|49.17|49.12|21
1732399750000|2024-11-23 22:09:10|49.28|49.23|49.38|49.33|49.38|49.33|49.26|49.21|18
1732399760000|2024-11-23 22:09:20|49.37|49.32|49.33|49.28|49.4|49.35|49.28|49.23|17
1732399770000|2024-11-23 22:09:30|49.32|49.27|49.34|49.29|49.39|49.34|49.31|49.26|10
1732399780000|2024-11-23 22:09:40|49.35|49.3|49.42|49.37|49.43|49.38|49.35|49.3|10
1732399790000|2024-11-23 22:09:50|49.43|49.38|49.46|49.41|49.47|49.42|49.43|49.38|11
1732399800000|2024-11-23 22:10:00|49.47|49.42|49.45|49.4|49.47|49.42|49.42|49.37|15
1732399810000|2024-11-23 22:10:10|49.44|49.39|49.46|49.41|49.47|49.42|49.44|49.39|12
1732399820000|2024-11-23 22:10:20|49.45|49.4|49.36|49.31|49.45|49.4|49.36|49.31|10
1732399830000|2024-11-23 22:10:30|49.35|49.3|49.48|49.43|49.48|49.43|49.35|49.3|10
1732399840000|2024-11-23 22:10:40|49.49|49.44|49.57|49.52|49.59|49.54|49.49|49.44|22
1732399850000|2024-11-23 22:10:50|49.54|49.49|49.58|49.53|49.59|49.54|49.53|49.48|14
1732399860000|2024-11-23 22:11:00|49.59|49.54|49.51|49.46|49.6|49.55|49.51|49.46|14
1732399870000|2024-11-23 22:11:10|49.52|49.47|49.41|49.36|49.55|49.5|49.41|49.36|24
1732399880000|2024-11-23 22:11:20|49.42|49.37|49.42|49.37|49.42|49.37|49.35|49.3|15
1732399890000|2024-11-23 22:11:30|49.43|49.38|49.48|49.43|49.54|49.49|49.43|49.38|17
1732399900000|2024-11-23 22:11:40|49.49|49.44|49.37|49.32|49.51|49.46|49.37|49.32|13
1732399910000|2024-11-23 22:11:50|49.36|49.31|49.37|49.32|49.39|49.34|49.36|49.31|11
1732399920000|2024-11-23 22:12:00|49.38|49.33|49.49|49.44|49.49|49.44|49.37|49.32|11
1732399930000|2024-11-23 22:12:10|49.48|49.43|49.45|49.4|49.49|49.44|49.45|49.4|10
1732399940000|2024-11-23 22:12:20|49.44|49.39|49.4|49.35|49.45|49.4|49.39|49.34|12
1732399950000|2024-11-23 22:12:30|49.39|49.34|49.39|49.34|49.39|49.34|49.36|49.31|8
1732399960000|2024-11-23 22:12:40|49.4|49.35|49.4|49.35|49.4|49.35|49.36|49.31|8
1732399970000|2024-11-23 22:12:50|49.41|49.36|49.41|49.36|49.44|49.39|49.41|49.36|13
1732399980000|2024-11-23 22:13:00|49.4|49.35|49.49|49.44|49.53|49.48|49.39|49.34|15
1732399990000|2024-11-23 22:13:10|49.5|49.45|49.48|49.43|49.53|49.48|49.47|49.42|10
1732400000000|2024-11-23 22:13:20|49.49|49.44|49.49|49.44|49.5|49.45|49.48|49.43|7
1732400010000|2024-11-23 22:13:30|49.5|49.45|49.49|49.44|49.51|49.46|49.49|49.44|4
1732400020000|2024-11-23 22:13:40|49.48|49.43|49.48|49.43|49.49|49.44|49.47|49.42|9
1732400030000|2024-11-23 22:13:50|49.49|49.44|49.48|49.43|49.51|49.46|49.48|49.43|6
1732400040000|2024-11-23 22:14:00|49.49|49.44|49.5|49.45|49.51|49.46|49.49|49.44|8
1732400050000|2024-11-23 22:14:10|49.51|49.46|49.57|49.52|49.57|49.52|49.5|49.45|19
1732400060000|2024-11-23 22:14:20|49.56|49.51|49.63|49.58|49.66|49.61|49.56|49.51|19
1732400070000|2024-11-23 22:14:30|49.64|49.59|49.73|49.68|49.74|49.69|49.63|49.58|15
1732400080000|2024-11-23 22:14:40|49.72|49.67|49.77|49.72|49.77|49.72|49.71|49.66|19
1732400090000|2024-11-23 22:14:50|49.76|49.71|49.8|49.75|49.81|49.76|49.76|49.71|17
1732400100000|2024-11-23 22:15:00|49.79|49.74|49.78|49.73|49.8|49.75|49.73|49.68|18
1732400110000|2024-11-23 22:15:10|49.79|49.74|49.8|49.75|49.82|49.77|49.78|49.73|15
1732400120000|2024-11-23 22:15:20|49.79|49.74|50.1|50.05|50.1|50.05|49.78|49.73|24
1732400130000|2024-11-23 22:15:30|50.12|50.07|50.04|49.99|50.14|50.09|50|49.95|19
1732400140000|2024-11-23 22:15:40|50.05|50|50.01|49.96|50.09|50.04|50|49.95|15
1732400150000|2024-11-23 22:15:50|50|49.95|50|49.95|50.01|49.96|49.99|49.94|8
1732400160000|2024-11-23 22:16:00|49.97|49.92|49.96|49.91|50|49.95|49.95|49.9|15
1732400170000|2024-11-23 22:16:10|49.98|49.93|49.95|49.9|49.98|49.93|49.93|49.88|6
1732400180000|2024-11-23 22:16:20|49.96|49.91|49.81|49.76|49.96|49.91|49.81|49.76|13
1732400190000|2024-11-23 22:16:30|49.8|49.75|49.55|49.5|49.8|49.75|49.53|49.48|21
1732400200000|2024-11-23 22:16:40|49.56|49.51|49.63|49.58|49.65|49.6|49.56|49.51|16
1732400210000|2024-11-23 22:16:50|49.62|49.57|49.69|49.64|49.7|49.65|49.62|49.57|9
1732400220000|2024-11-23 22:17:00|49.7|49.65|49.66|49.61|49.7|49.65|49.66|49.61|13
1732400230000|2024-11-23 22:17:10|49.67|49.62|49.83|49.78|49.85|49.8|49.67|49.62|16
1732400240000|2024-11-23 22:17:20|49.84|49.79|49.82|49.77|49.87|49.82|49.82|49.77|11
1732400250000|2024-11-23 22:17:30|49.83|49.78|49.88|49.83|49.96|49.91|49.78|49.73|17
1732400260000|2024-11-23 22:17:40|49.9|49.85|49.99|49.94|49.99|49.94|49.9|49.85|12
1732400270000|2024-11-23 22:17:50|50|49.95|49.97|49.92|50.01|49.96|49.91|49.86|13
1732400280000|2024-11-23 22:18:00|49.98|49.93|49.96|49.91|49.99|49.94|49.95|49.9|11
1732400290000|2024-11-23 22:18:10|49.97|49.92|50|49.95|50.01|49.96|49.97|49.92|7
1732400300000|2024-11-23 22:18:20|49.99|49.94|50.17|50.12|50.19|50.14|49.99|49.94|20
1732400310000|2024-11-23 22:18:30|50.18|50.13|50.21|50.16|50.23|50.18|50.14|50.09|18
1732400320000|2024-11-23 22:18:40|50.22|50.17|50.19|50.14|50.28|50.23|50.17|50.12|11
1732400330000|2024-11-23 22:18:50|50.18|50.13|50.12|50.07|50.18|50.13|50.11|50.06|6
1732400340000|2024-11-23 22:19:00|50.13|50.08|50.09|50.04|50.14|50.09|50.07|50.02|8
1732400350000|2024-11-23 22:19:10|50.13|50.08|50.12|50.07|50.14|50.09|50.11|50.06|10
1732400360000|2024-11-23 22:19:20|50.13|50.08|50.38|50.33|50.39|50.34|50.11|50.06|20
1732400370000|2024-11-23 22:19:30|50.37|50.32|50.21|50.16|50.37|50.32|50.2|50.15|17
1732400380000|2024-11-23 22:19:40|50.22|50.17|50.27|50.22|50.28|50.23|50.2|50.15|9
1732400390000|2024-11-23 22:19:50|50.26|50.21|50.28|50.23|50.29|50.24|50.23|50.18|13
1732400400000|2024-11-23 22:20:00|50.27|50.22|50.27|50.22|50.27|50.22|50.25|50.2|5
1732400410000|2024-11-23 22:20:10|50.26|50.21|50.27|50.22|50.28|50.23|50.26|50.21|4
1732400420000|2024-11-23 22:20:20|50.28|50.23|50.14|50.09|50.28|50.23|50.14|50.09|11
1732400430000|2024-11-23 22:20:30|50.12|50.07|50.24|50.19|50.25|50.2|50.12|50.07|11
1732400440000|2024-11-23 22:20:40|50.23|50.18|50.13|50.08|50.23|50.18|50.13|50.08|9
1732400450000|2024-11-23 22:20:50|50.14|50.09|50.18|50.13|50.19|50.14|50.14|50.09|7
1732400460000|2024-11-23 22:21:00|50.13|50.08|50.09|50.04|50.13|50.08|50.07|50.02|10
1732400470000|2024-11-23 22:21:10|50.08|50.03|50.07|50.02|50.08|50.03|50.06|50.01|9
1732400480000|2024-11-23 22:21:20|50.03|49.98|50.03|49.98|50.05|50|50.01|49.96|11
1732400490000|2024-11-23 22:21:30|50.04|49.99|50.02|49.97|50.04|49.99|50.02|49.97|3
1732400500000|2024-11-23 22:21:40|50.01|49.96|50.02|49.97|50.03|49.98|50.01|49.96|7
1732400510000|2024-11-23 22:21:50|50.03|49.98|50.03|49.98|50.05|50|50.03|49.98|5
1732400520000|2024-11-23 22:22:00|49.99|49.94|49.93|49.88|49.99|49.94|49.93|49.88|4
1732400530000|2024-11-23 22:22:10|49.92|49.87|49.91|49.86|49.92|49.87|49.86|49.81|11
1732400540000|2024-11-23 22:22:20|49.89|49.84|49.88|49.83|49.89|49.84|49.85|49.8|7
1732400550000|2024-11-23 22:22:30|49.89|49.84|49.91|49.86|49.96|49.91|49.86|49.81|18
1732400560000|2024-11-23 22:22:40|49.92|49.87|49.96|49.91|49.96|49.91|49.92|49.87|9
1732400570000|2024-11-23 22:22:50|49.95|49.9|49.89|49.84|49.95|49.9|49.88|49.83|9
1732400580000|2024-11-23 22:23:00|49.91|49.86|49.93|49.88|49.93|49.88|49.91|49.86|5
1732400590000|2024-11-23 22:23:10|49.96|49.91|49.96|49.91|49.97|49.92|49.96|49.91|3
1732400600000|2024-11-23 22:23:20|49.95|49.9|49.97|49.92|49.97|49.92|49.95|49.9|9
1732400610000|2024-11-23 22:23:30|49.96|49.91|49.93|49.88|49.96|49.91|49.92|49.87|10
1732400620000|2024-11-23 22:23:40|49.94|49.89|49.96|49.91|49.96|49.91|49.94|49.89|9
1732400630000|2024-11-23 22:23:50|49.95|49.9|49.95|49.9|49.96|49.91|49.94|49.89|7
1732400640000|2024-11-23 22:24:00|49.96|49.91|49.91|49.86|49.97|49.92|49.9|49.85|9
1732400650000|2024-11-23 22:24:10|49.9|49.85|49.86|49.81|49.9|49.85|49.86|49.81|6
1732400660000|2024-11-23 22:24:20|49.87|49.82|49.84|49.79|49.87|49.82|49.84|49.79|10
1732400670000|2024-11-23 22:24:30|49.83|49.78|49.77|49.72|49.84|49.79|49.76|49.71|8
1732400680000|2024-11-23 22:24:40|49.76|49.71|49.79|49.74|49.8|49.75|49.76|49.71|12
1732400690000|2024-11-23 22:24:50|49.8|49.75|49.77|49.72|49.82|49.77|49.77|49.72|10
1732400700000|2024-11-23 22:25:00|49.79|49.74|49.74|49.69|49.8|49.75|49.74|49.69|8
1732400710000|2024-11-23 22:25:10|49.73|49.68|49.66|49.61|49.73|49.68|49.66|49.61|10
1732400720000|2024-11-23 22:25:20|49.65|49.6|49.55|49.5|49.65|49.6|49.54|49.49|10
1732400730000|2024-11-23 22:25:30|49.56|49.51|49.5|49.45|49.57|49.52|49.5|49.45|11
1732400740000|2024-11-23 22:25:40|49.49|49.44|49.43|49.38|49.49|49.44|49.43|49.38|8
1732400750000|2024-11-23 22:25:50|49.44|49.39|49.44|49.39|49.44|49.39|49.44|49.39|1
1732400760000|2024-11-23 22:26:00|49.42|49.37|49.17|49.12|49.42|49.37|49.13|49.08|23
1732400770000|2024-11-23 22:26:10|49.16|49.11|49.05|49|49.16|49.11|49.04|48.99|16
1732400780000|2024-11-23 22:26:20|49.07|49.02|49.02|48.97|49.08|49.03|49.02|48.97|5
1732400790000|2024-11-23 22:26:30|49.03|48.98|49.04|48.99|49.08|49.03|49.03|48.98|9
1732400800000|2024-11-23 22:26:40|49.05|49|49.02|48.97|49.07|49.02|49.02|48.97|11
1732400810000|2024-11-23 22:26:50|49.01|48.96|48.91|48.86|49.01|48.96|48.9|48.85|11
1732400820000|2024-11-23 22:27:00|48.92|48.87|49.02|48.97|49.02|48.97|48.92|48.87|7
1732400830000|2024-11-23 22:27:10|49.01|48.96|49.02|48.97|49.02|48.97|48.99|48.94|8
1732400840000|2024-11-23 22:27:20|49.01|48.96|49.02|48.97|49.02|48.97|49.01|48.96|2
1732400860000|2024-11-23 22:27:40|49.03|48.98|49.04|48.99|49.05|49|49.03|48.98|14
1732400870000|2024-11-23 22:27:50|49.05|49|49.07|49.02|49.07|49.02|49.02|48.97|18
1732400880000|2024-11-23 22:28:00|49.1|49.05|49.28|49.23|49.28|49.23|49.1|49.05|18
1732400890000|2024-11-23 22:28:10|49.29|49.24|49.34|49.29|49.35|49.3|49.29|49.24|15
1732400900000|2024-11-23 22:28:20|49.33|49.28|49.3|49.25|49.33|49.28|49.27|49.22|13
1732400910000|2024-11-23 22:28:30|49.31|49.26|49.33|49.28|49.36|49.31|49.3|49.25|19
1732400920000|2024-11-23 22:28:40|49.32|49.27|49.3|49.25|49.32|49.27|49.3|49.25|5
1732400930000|2024-11-23 22:28:50|49.31|49.26|49.22|49.17|49.31|49.26|49.22|49.17|8
1732400940000|2024-11-23 22:29:00|49.23|49.18|49.24|49.19|49.25|49.2|49.23|49.18|4
1732400950000|2024-11-23 22:29:10|49.25|49.2|49.22|49.17|49.25|49.2|49.2|49.15|8
1732400960000|2024-11-23 22:29:20|49.21|49.16|49.2|49.15|49.22|49.17|49.2|49.15|8
1732400970000|2024-11-23 22:29:30|49.21|49.16|49.31|49.26|49.32|49.27|49.21|49.16|11
1732400980000|2024-11-23 22:29:40|49.32|49.27|49.34|49.29|49.34|49.29|49.3|49.25|13
1732400990000|2024-11-23 22:29:50|49.35|49.3|49.33|49.28|49.35|49.3|49.33|49.28|3
1732401000000|2024-11-23 22:30:00|49.34|49.29|49.29|49.24|49.42|49.37|49.29|49.24|15
1732401010000|2024-11-23 22:30:10|49.28|49.23|49.21|49.16|49.29|49.24|49.21|49.16|10
1732401020000|2024-11-23 22:30:20|49.22|49.17|49.21|49.16|49.22|49.17|49.21|49.16|4
1732401030000|2024-11-23 22:30:30|49.16|49.11|49.2|49.15|49.2|49.15|49.15|49.1|12
1732401040000|2024-11-23 22:30:40|49.21|49.16|49.23|49.18|49.23|49.18|49.2|49.15|13
1732401050000|2024-11-23 22:30:50|49.24|49.19|49.25|49.2|49.28|49.23|49.23|49.18|11
1732401060000|2024-11-23 22:31:00|49.26|49.21|49.33|49.28|49.33|49.28|49.26|49.21|12
1732401070000|2024-11-23 22:31:10|49.32|49.27|49.42|49.37|49.42|49.37|49.32|49.27|9
1732401080000|2024-11-23 22:31:20|49.43|49.38|49.5|49.45|49.51|49.46|49.42|49.37|11
1732401090000|2024-11-23 22:31:30|49.43|49.38|49.27|49.22|49.43|49.38|49.26|49.21|11
1732401100000|2024-11-23 22:31:40|49.28|49.23|49.31|49.26|49.31|49.26|49.28|49.23|5
1732401110000|2024-11-23 22:31:50|49.32|49.27|49.37|49.32|49.37|49.32|49.32|49.27|12
1732401120000|2024-11-23 22:32:00|49.38|49.33|49.45|49.4|49.45|49.4|49.38|49.33|10
1732401130000|2024-11-23 22:32:10|49.46|49.41|49.51|49.46|49.51|49.46|49.45|49.4|7
1732401140000|2024-11-23 22:32:20|49.52|49.47|49.6|49.55|49.6|49.55|49.52|49.47|11
1732401150000|2024-11-23 22:32:30|49.61|49.56|49.6|49.55|49.61|49.56|49.6|49.55|6
1732401160000|2024-11-23 22:32:40|49.61|49.56|49.69|49.64|49.69|49.64|49.61|49.56|9
1732401170000|2024-11-23 22:32:50|49.7|49.65|49.73|49.68|49.74|49.69|49.69|49.64|8
1732401180000|2024-11-23 22:33:00|49.74|49.69|49.72|49.67|49.77|49.72|49.72|49.67|8
1732401190000|2024-11-23 22:33:10|49.73|49.68|49.73|49.68|49.75|49.7|49.73|49.68|5
1732401200000|2024-11-23 22:33:20|49.72|49.67|49.61|49.56|49.72|49.67|49.61|49.56|7
1732401210000|2024-11-23 22:33:30|49.6|49.55|49.46|49.41|49.62|49.57|49.46|49.41|13
1732401220000|2024-11-23 22:33:40|49.47|49.42|49.46|49.41|49.48|49.43|49.46|49.41|6
1732401230000|2024-11-23 22:33:50|49.45|49.4|49.42|49.37|49.45|49.4|49.42|49.37|7
1732401240000|2024-11-23 22:34:00|49.43|49.38|49.45|49.4|49.45|49.4|49.43|49.38|4
1732401250000|2024-11-23 22:34:10|49.44|49.39|49.25|49.2|49.44|49.39|49.25|49.2|13
1732401260000|2024-11-23 22:34:20|49.26|49.21|49.12|49.07|49.26|49.21|49.12|49.07|10
1732401270000|2024-11-23 22:34:30|49.13|49.08|49.18|49.13|49.18|49.13|49.11|49.06|8
1732401280000|2024-11-23 22:34:40|49.17|49.12|49.19|49.14|49.2|49.15|49.17|49.12|18
1732401290000|2024-11-23 22:34:50|49.2|49.15|49.2|49.15|49.21|49.16|49.19|49.14|7
1732401300000|2024-11-23 22:35:00|49.21|49.16|49.2|49.15|49.23|49.18|49.2|49.15|12
1732401310000|2024-11-23 22:35:10|49.16|49.11|49.1|49.05|49.16|49.11|49.09|49.04|7
1732401320000|2024-11-23 22:35:20|49.09|49.04|49.17|49.12|49.17|49.12|49.09|49.04|11
1732401330000|2024-11-23 22:35:30|49.18|49.13|49.22|49.17|49.22|49.17|49.18|49.13|6
1732401340000|2024-11-23 22:35:40|49.21|49.16|49.19|49.14|49.21|49.16|49.19|49.14|2
1732401350000|2024-11-23 22:35:50|49.17|49.12|49.14|49.09|49.17|49.12|49.13|49.08|6
1732401360000|2024-11-23 22:36:00|49.13|49.08|49.16|49.11|49.16|49.11|49.13|49.08|4
1732401370000|2024-11-23 22:36:10|49.17|49.12|49.21|49.16|49.21|49.16|49.17|49.12|7
1732401380000|2024-11-23 22:36:20|49.22|49.17|49.31|49.26|49.31|49.26|49.22|49.17|9
1732401390000|2024-11-23 22:36:30|49.32|49.27|49.37|49.32|49.37|49.32|49.32|49.27|8
1732401400000|2024-11-23 22:36:40|49.38|49.33|49.43|49.38|49.43|49.38|49.38|49.33|6
1732401410000|2024-11-23 22:36:50|49.44|49.39|49.47|49.42|49.47|49.42|49.44|49.39|4
1732401420000|2024-11-23 22:37:00|49.49|49.44|49.4|49.35|49.49|49.44|49.4|49.35|8
1732401430000|2024-11-23 22:37:10|49.39|49.34|49.27|49.22|49.4|49.35|49.2|49.15|15
1732401440000|2024-11-23 22:37:20|49.28|49.23|49.25|49.2|49.29|49.24|49.25|49.2|6
1732401450000|2024-11-23 22:37:30|49.24|49.19|49.28|49.23|49.28|49.23|49.24|49.19|11
1732401460000|2024-11-23 22:37:40|49.31|49.26|49.43|49.38|49.45|49.4|49.31|49.26|17
1732401470000|2024-11-23 22:37:50|49.42|49.37|49.25|49.2|49.42|49.37|49.25|49.2|15
1732401480000|2024-11-23 22:38:00|49.21|49.16|49.21|49.16|49.21|49.16|49.13|49.08|17
1732401490000|2024-11-23 22:38:10|49.22|49.17|49.25|49.2|49.25|49.2|49.22|49.17|6
1732401500000|2024-11-23 22:38:20|49.24|49.19|49.19|49.14|49.24|49.19|49.18|49.13|6
1732401510000|2024-11-23 22:38:30|49.18|49.13|49.22|49.17|49.22|49.17|49.18|49.13|5
1732401520000|2024-11-23 22:38:40|49.21|49.16|49.1|49.05|49.21|49.16|49.02|48.97|11
1732401530000|2024-11-23 22:38:50|49.11|49.06|49.18|49.13|49.18|49.13|49.11|49.06|10
1732401540000|2024-11-23 22:39:00|49.19|49.14|49.29|49.24|49.29|49.24|49.19|49.14|10
1732401550000|2024-11-23 22:39:10|49.27|49.22|49.15|49.1|49.28|49.23|49.15|49.1|16
1732401560000|2024-11-23 22:39:20|49.14|49.09|49.03|48.98|49.14|49.09|49.03|48.98|10
1732401570000|2024-11-23 22:39:30|49.04|48.99|49.03|48.98|49.1|49.05|49.03|48.98|10
1732401580000|2024-11-23 22:39:40|49.02|48.97|48.98|48.93|49.02|48.97|48.98|48.93|11
1732401590000|2024-11-23 22:39:50|48.96|48.91|48.96|48.91|48.97|48.92|48.95|48.9|7
1732401600000|2024-11-23 22:40:00|48.97|48.92|49.03|48.98|49.05|49|48.97|48.92|10
1732401610000|2024-11-23 22:40:10|49.04|48.99|49.02|48.97|49.04|48.99|49.02|48.97|5
1732401620000|2024-11-23 22:40:20|49.01|48.96|48.98|48.93|49.02|48.97|48.98|48.93|8
1732401630000|2024-11-23 22:40:30|48.97|48.92|48.96|48.91|48.97|48.92|48.95|48.9|6
1732401640000|2024-11-23 22:40:40|48.97|48.92|49.03|48.98|49.04|48.99|48.96|48.91|10
1732401650000|2024-11-23 22:40:50|49.05|49|49.07|49.02|49.07|49.02|49.05|49|3
1732401660000|2024-11-23 22:41:00|49.08|49.03|49.07|49.02|49.1|49.05|49.07|49.02|5
1732401670000|2024-11-23 22:41:10|49.08|49.03|49.08|49.03|49.08|49.03|49.08|49.03|1
1732401690000|2024-11-23 22:41:30|49.09|49.04|49.15|49.1|49.15|49.1|49.09|49.04|6
1732401700000|2024-11-23 22:41:40|49.16|49.11|49.17|49.12|49.17|49.12|49.15|49.1|4
1732401710000|2024-11-23 22:41:50|49.16|49.11|49.16|49.11|49.16|49.11|49.16|49.11|1
1732401720000|2024-11-23 22:42:00|49.15|49.1|49.15|49.1|49.15|49.1|49.15|49.1|1
1732401730000|2024-11-23 22:42:10|49.14|49.09|49.07|49.02|49.14|49.09|49.07|49.02|3
1732401740000|2024-11-23 22:42:20|49.06|49.01|49.06|49.01|49.06|49.01|49.05|49|3
1732401750000|2024-11-23 22:42:30|49.07|49.02|49.1|49.05|49.1|49.05|49.07|49.02|4
1732401760000|2024-11-23 22:42:40|49.11|49.06|49.12|49.07|49.12|49.07|49.11|49.06|2
1732401770000|2024-11-23 22:42:50|49.11|49.06|49.15|49.1|49.16|49.11|49.11|49.06|7
1732401780000|2024-11-23 22:43:00|49.16|49.11|49.17|49.12|49.18|49.13|49.16|49.11|4
1732401790000|2024-11-23 22:43:10|49.18|49.13|49.21|49.16|49.21|49.16|49.18|49.13|6
1732401800000|2024-11-23 22:43:20|49.22|49.17|49.32|49.27|49.32|49.27|49.22|49.17|11
1732401810000|2024-11-23 22:43:30|49.33|49.28|49.42|49.37|49.42|49.37|49.32|49.27|18
1732401820000|2024-11-23 22:43:40|49.43|49.38|49.45|49.4|49.45|49.4|49.42|49.37|8
1732401830000|2024-11-23 22:43:50|49.46|49.41|49.47|49.42|49.47|49.42|49.45|49.4|4
1732401840000|2024-11-23 22:44:00|49.49|49.44|49.59|49.54|49.59|49.54|49.49|49.44|12
1732401850000|2024-11-23 22:44:10|49.6|49.55|49.59|49.54|49.6|49.55|49.59|49.54|8
1732401860000|2024-11-23 22:44:20|49.6|49.55|49.59|49.54|49.61|49.56|49.59|49.54|8
1732401870000|2024-11-23 22:44:30|49.58|49.53|49.57|49.52|49.58|49.53|49.57|49.52|2
1732401880000|2024-11-23 22:44:40|49.58|49.53|49.57|49.52|49.58|49.53|49.56|49.51|4
1732401890000|2024-11-23 22:44:50|49.58|49.53|49.59|49.54|49.59|49.54|49.58|49.53|2
1732401900000|2024-11-23 22:45:00|49.6|49.55|49.62|49.57|49.62|49.57|49.6|49.55|3
1732401910000|2024-11-23 22:45:10|49.63|49.58|49.69|49.64|49.69|49.64|49.63|49.58|5
1732401920000|2024-11-23 22:45:20|49.7|49.65|49.82|49.77|49.82|49.77|49.69|49.64|14
1732401930000|2024-11-23 22:45:30|49.83|49.78|49.77|49.72|49.83|49.78|49.77|49.72|6
1732401940000|2024-11-23 22:45:40|49.78|49.73|49.78|49.73|49.78|49.73|49.76|49.71|7
1732401950000|2024-11-23 22:45:50|49.79|49.74|49.88|49.83|49.88|49.83|49.79|49.74|8
1732401960000|2024-11-23 22:46:00|49.89|49.84|49.9|49.85|49.9|49.85|49.88|49.83|4
1732401970000|2024-11-23 22:46:10|49.91|49.86|49.86|49.81|49.91|49.86|49.86|49.81|8
1732401980000|2024-11-23 22:46:20|49.87|49.82|49.8|49.75|49.87|49.82|49.8|49.75|8
1732401990000|2024-11-23 22:46:30|49.81|49.76|49.8|49.75|49.81|49.76|49.79|49.74|4
1732402020000|2024-11-23 22:47:00|49.79|49.74|49.76|49.71|49.79|49.74|49.76|49.71|6
1732402030000|2024-11-23 22:47:10|49.75|49.7|49.8|49.75|49.8|49.75|49.75|49.7|7
1732402040000|2024-11-23 22:47:20|49.81|49.76|49.85|49.8|49.85|49.8|49.81|49.76|5
1732402050000|2024-11-23 22:47:30|49.84|49.79|49.78|49.73|49.84|49.79|49.78|49.73|6
1732402060000|2024-11-23 22:47:40|49.74|49.69|49.75|49.7|49.75|49.7|49.73|49.68|4
1732402070000|2024-11-23 22:47:50|49.74|49.69|49.74|49.69|49.74|49.69|49.73|49.68|3
1732402080000|2024-11-23 22:48:00|49.73|49.68|49.62|49.57|49.73|49.68|49.62|49.57|10
1732402090000|2024-11-23 22:48:10|49.61|49.56|49.66|49.61|49.66|49.61|49.61|49.56|5
1732402100000|2024-11-23 22:48:20|49.65|49.6|49.65|49.6|49.66|49.61|49.65|49.6|3
1732402110000|2024-11-23 22:48:30|49.64|49.59|49.62|49.57|49.64|49.59|49.62|49.57|5
1732402120000|2024-11-23 22:48:40|49.6|49.55|49.6|49.55|49.61|49.56|49.6|49.55|3
1732402130000|2024-11-23 22:48:50|49.61|49.56|49.64|49.59|49.64|49.59|49.59|49.54|7
1732402140000|2024-11-23 22:49:00|49.65|49.6|49.68|49.63|49.68|49.63|49.64|49.59|6
1732402150000|2024-11-23 22:49:10|49.69|49.64|49.74|49.69|49.75|49.7|49.69|49.64|11
1732402160000|2024-11-23 22:49:20|49.72|49.67|49.69|49.64|49.72|49.67|49.69|49.64|6
1732402170000|2024-11-23 22:49:30|49.7|49.65|49.71|49.66|49.71|49.66|49.7|49.65|4
1732402180000|2024-11-23 22:49:40|49.72|49.67|49.77|49.72|49.77|49.72|49.72|49.67|6
1732402190000|2024-11-23 22:49:50|49.78|49.73|49.77|49.72|49.78|49.73|49.77|49.72|6
1732402200000|2024-11-23 22:50:00|49.79|49.74|49.83|49.78|49.83|49.78|49.79|49.74|5
1732402210000|2024-11-23 22:50:10|49.84|49.79|49.9|49.85|49.9|49.85|49.84|49.79|9
1732402220000|2024-11-23 22:50:20|49.91|49.86|49.92|49.87|49.92|49.87|49.91|49.86|6
1732402230000|2024-11-23 22:50:30|49.93|49.88|49.99|49.94|50|49.95|49.93|49.88|10
1732402240000|2024-11-23 22:50:40|50|49.95|50.07|50.02|50.08|50.03|50|49.95|6
1732402250000|2024-11-23 22:50:50|50.06|50.01|50.04|49.99|50.09|50.04|50.04|49.99|6
1732402260000|2024-11-23 22:51:00|50.03|49.98|50.1|50.05|50.1|50.05|50.03|49.98|11
1732402270000|2024-11-23 22:51:10|50.09|50.04|50.06|50.01|50.09|50.04|50.05|50|8
1732402280000|2024-11-23 22:51:20|50.07|50.02|50.12|50.07|50.12|50.07|50.07|50.02|8
1732402290000|2024-11-23 22:51:30|50.11|50.06|50.11|50.06|50.12|50.07|50.11|50.06|5
1732402300000|2024-11-23 22:51:40|50.1|50.05|50.13|50.08|50.13|50.08|50.1|50.05|4
1732402310000|2024-11-23 22:51:50|50.14|50.09|50.15|50.1|50.17|50.12|50.14|50.09|9
1732402320000|2024-11-23 22:52:00|50.16|50.11|50.2|50.15|50.2|50.15|50.15|50.1|6
1732402330000|2024-11-23 22:52:10|50.24|50.19|50.3|50.25|50.31|50.26|50.24|50.19|8
1732402340000|2024-11-23 22:52:20|50.31|50.26|50.26|50.21|50.31|50.26|50.26|50.21|5
1732402350000|2024-11-23 22:52:30|50.27|50.22|50.25|50.2|50.27|50.22|50.25|50.2|3
1732402360000|2024-11-23 22:52:40|50.26|50.21|50.23|50.18|50.26|50.21|50.23|50.18|8
1732402370000|2024-11-23 22:52:50|50.24|50.19|50.25|50.2|50.25|50.2|50.24|50.19|4
1732402380000|2024-11-23 22:53:00|50.24|50.19|50.31|50.26|50.31|50.26|50.24|50.19|7
1732402390000|2024-11-23 22:53:10|50.32|50.27|50.29|50.24|50.32|50.27|50.29|50.24|4
1732402400000|2024-11-23 22:53:20|50.3|50.25|50.35|50.3|50.36|50.31|50.3|50.25|6
1732402410000|2024-11-23 22:53:30|50.36|50.31|50.4|50.35|50.41|50.36|50.36|50.31|7
1732402420000|2024-11-23 22:53:40|50.38|50.33|50.35|50.3|50.38|50.33|50.34|50.29|6
1732402430000|2024-11-23 22:53:50|50.36|50.31|50.36|50.31|50.39|50.34|50.35|50.3|13
1732402440000|2024-11-23 22:54:00|50.37|50.32|50.37|50.32|50.38|50.33|50.37|50.32|3
1732402450000|2024-11-23 22:54:10|50.38|50.33|50.32|50.27|50.38|50.33|50.32|50.27|6
1732402460000|2024-11-23 22:54:20|50.33|50.28|50.34|50.29|50.34|50.29|50.26|50.21|10
1732402470000|2024-11-23 22:54:30|50.33|50.28|50.29|50.24|50.34|50.29|50.28|50.23|10
1732402480000|2024-11-23 22:54:40|50.28|50.23|50.22|50.17|50.3|50.25|50.22|50.17|13
1732402490000|2024-11-23 22:54:50|50.23|50.18|50.22|50.17|50.23|50.18|50.18|50.13|9
1732402500000|2024-11-23 22:55:00|50.23|50.18|50.3|50.25|50.3|50.25|50.23|50.18|7
1732402510000|2024-11-23 22:55:10|50.29|50.24|50.25|50.2|50.29|50.24|50.25|50.2|7
1732402520000|2024-11-23 22:55:20|50.26|50.21|50.23|50.18|50.26|50.21|50.23|50.18|4
1732402530000|2024-11-23 22:55:30|50.18|50.13|50.23|50.18|50.23|50.18|50.16|50.11|9
1732402540000|2024-11-23 22:55:40|50.22|50.17|50.19|50.14|50.22|50.17|50.18|50.13|5
1732402550000|2024-11-23 22:55:50|50.21|50.16|50.22|50.17|50.22|50.17|50.21|50.16|2
1732402560000|2024-11-23 22:56:00|50.26|50.21|50.15|50.1|50.31|50.26|50.15|50.1|17
1732402570000|2024-11-23 22:56:10|50.16|50.11|50.25|50.2|50.25|50.2|50.16|50.11|9
1732402580000|2024-11-23 22:56:20|50.26|50.21|50.23|50.18|50.26|50.21|50.23|50.18|7
1732402590000|2024-11-23 22:56:30|50.2|50.15|50.21|50.16|50.21|50.16|50.18|50.13|8
1732402600000|2024-11-23 22:56:40|50.2|50.15|50.21|50.16|50.21|50.16|50.2|50.15|4
1732402610000|2024-11-23 22:56:50|50.2|50.15|50.21|50.16|50.21|50.16|50.2|50.15|4
1732402620000|2024-11-23 22:57:00|50.2|50.15|50.02|49.97|50.2|50.15|50.02|49.97|14
1732402630000|2024-11-23 22:57:10|50.03|49.98|50.08|50.03|50.08|50.03|50.03|49.98|7
1732402640000|2024-11-23 22:57:20|50.09|50.04|50.05|50|50.09|50.04|50.04|49.99|13
1732402650000|2024-11-23 22:57:30|50.04|49.99|50.07|50.02|50.08|50.03|50.04|49.99|12
1732402660000|2024-11-23 22:57:40|50.1|50.05|50.11|50.06|50.11|50.06|50.08|50.03|8
1732402670000|2024-11-23 22:57:50|50.12|50.07|50.15|50.1|50.17|50.12|50.12|50.07|14
1732402680000|2024-11-23 22:58:00|50.14|50.09|50.19|50.14|50.19|50.14|50.14|50.09|10
1732402690000|2024-11-23 22:58:10|50.2|50.15|50.19|50.14|50.2|50.15|50.19|50.14|4
1732402700000|2024-11-23 22:58:20|50.2|50.15|50.18|50.13|50.2|50.15|50.18|50.13|7
1732402710000|2024-11-23 22:58:30|50.17|50.12|50.19|50.14|50.22|50.17|50.17|50.12|10
1732402720000|2024-11-23 22:58:40|50.2|50.15|50.28|50.23|50.28|50.23|50.2|50.15|10
1732402730000|2024-11-23 22:58:50|50.29|50.24|50.37|50.32|50.38|50.33|50.29|50.24|17
1732402740000|2024-11-23 22:59:00|50.39|50.34|50.47|50.42|50.51|50.46|50.39|50.34|11
1732402750000|2024-11-23 22:59:10|50.49|50.44|50.46|50.41|50.5|50.45|50.42|50.37|14
1732402760000|2024-11-23 22:59:20|50.45|50.4|50.46|50.41|50.48|50.43|50.45|50.4|6
1732402770000|2024-11-23 22:59:30|50.47|50.42|50.49|50.44|50.5|50.45|50.47|50.42|10
1732402780000|2024-11-23 22:59:40|50.51|50.46|50.52|50.47|50.53|50.48|50.51|50.46|6
1732402790000|2024-11-23 22:59:50|50.53|50.48|50.59|50.54|50.59|50.54|50.53|50.48|9
1732402800000|2024-11-23 23:00:00|50.58|50.53|50.47|50.42|50.59|50.54|50.47|50.42|9
1732402810000|2024-11-23 23:00:10|50.46|50.41|50.5|50.45|50.51|50.46|50.46|50.41|7
1732402820000|2024-11-23 23:00:20|50.49|50.44|50.48|50.43|50.49|50.44|50.46|50.41|12
1732402830000|2024-11-23 23:00:30|50.5|50.45|50.52|50.47|50.53|50.48|50.5|50.45|9
1732402840000|2024-11-23 23:00:40|50.51|50.46|50.49|50.44|50.55|50.5|50.49|50.44|14
1732402850000|2024-11-23 23:00:50|50.48|50.43|50.45|50.4|50.48|50.43|50.44|50.39|10
1732402860000|2024-11-23 23:01:00|50.46|50.41|50.43|50.38|50.5|50.45|50.41|50.36|12
1732402870000|2024-11-23 23:01:10|50.44|50.39|50.41|50.36|50.48|50.43|50.4|50.35|15
1732402880000|2024-11-23 23:01:20|50.4|50.35|50.4|50.35|50.41|50.36|50.38|50.33|13
1732402890000|2024-11-23 23:01:30|50.39|50.34|50.38|50.33|50.39|50.34|50.37|50.32|8
1732402900000|2024-11-23 23:01:40|50.37|50.32|50.36|50.31|50.37|50.32|50.35|50.3|8
1732402910000|2024-11-23 23:01:50|50.37|50.32|50.33|50.28|50.39|50.34|50.33|50.28|10
1732402920000|2024-11-23 23:02:00|50.35|50.3|50.52|50.47|50.53|50.48|50.35|50.3|16
1732402930000|2024-11-23 23:02:10|50.54|50.49|50.56|50.51|50.56|50.51|50.54|50.49|3
1732402940000|2024-11-23 23:02:20|50.55|50.5|50.46|50.41|50.55|50.5|50.46|50.41|7
1732402950000|2024-11-23 23:02:30|50.45|50.4|50.44|50.39|50.45|50.4|50.42|50.37|8
1732402960000|2024-11-23 23:02:40|50.45|50.4|50.42|50.37|50.46|50.41|50.41|50.36|9
1732402970000|2024-11-23 23:02:50|50.41|50.36|50.43|50.38|50.43|50.38|50.41|50.36|5
1732402980000|2024-11-23 23:03:00|50.42|50.37|50.48|50.43|50.49|50.44|50.42|50.37|12
1732402990000|2024-11-23 23:03:10|50.47|50.42|50.46|50.41|50.47|50.42|50.42|50.37|9
1732403000000|2024-11-23 23:03:20|50.47|50.42|50.44|50.39|50.49|50.44|50.44|50.39|10
1732403010000|2024-11-23 23:03:30|50.43|50.38|50.37|50.32|50.43|50.38|50.35|50.3|23
1732403020000|2024-11-23 23:03:40|50.38|50.33|50.37|50.32|50.42|50.37|50.37|50.32|16
1732403030000|2024-11-23 23:03:50|50.33|50.28|50.16|50.11|50.33|50.28|50.16|50.11|17
1732403040000|2024-11-23 23:04:00|50.15|50.1|50.16|50.11|50.16|50.11|50.13|50.08|8
1732403050000|2024-11-23 23:04:10|50.15|50.1|50.24|50.19|50.31|50.26|50.14|50.09|17
1732403060000|2024-11-23 23:04:20|50.25|50.2|50.28|50.23|50.35|50.3|50.25|50.2|12
1732403070000|2024-11-23 23:04:30|50.29|50.24|50.24|50.19|50.3|50.25|50.21|50.16|16
1732403080000|2024-11-23 23:04:40|50.25|50.2|50.34|50.29|50.34|50.29|50.25|50.2|12
1732403090000|2024-11-23 23:04:50|50.31|50.26|50.35|50.3|50.35|50.3|50.29|50.24|11
1732403100000|2024-11-23 23:05:00|50.36|50.31|50.26|50.21|50.36|50.31|50.26|50.21|15
1732403110000|2024-11-23 23:05:10|50.27|50.22|50.18|50.13|50.27|50.22|50.17|50.12|11
1732403120000|2024-11-23 23:05:20|50.17|50.12|50.35|50.3|50.36|50.31|50.17|50.12|12
1732403130000|2024-11-23 23:05:30|50.36|50.31|50.33|50.28|50.39|50.34|50.33|50.28|16
1732403140000|2024-11-23 23:05:40|50.35|50.3|50.37|50.32|50.38|50.33|50.35|50.3|11
1732403150000|2024-11-23 23:05:50|50.36|50.31|50.27|50.22|50.37|50.32|50.26|50.21|17
1732403160000|2024-11-23 23:06:00|50.28|50.23|50.25|50.2|50.3|50.25|50.25|50.2|20
1732403170000|2024-11-23 23:06:10|50.24|50.19|50.24|50.19|50.32|50.27|50.23|50.18|21
1732403180000|2024-11-23 23:06:20|50.22|50.17|50.32|50.27|50.36|50.31|50.21|50.16|16
1732403190000|2024-11-23 23:06:30|50.35|50.3|50.34|50.29|50.37|50.32|50.32|50.27|13
1732403200000|2024-11-23 23:06:40|50.33|50.28|50.3|50.25|50.33|50.28|50.3|50.25|10
1732403210000|2024-11-23 23:06:50|50.32|50.27|50.2|50.15|50.33|50.28|50.2|50.15|15
1732403220000|2024-11-23 23:07:00|50.21|50.16|50.13|50.08|50.22|50.17|50.13|50.08|11
1732403230000|2024-11-23 23:07:10|50.1|50.05|50|49.95|50.1|50.05|49.98|49.93|17
1732403240000|2024-11-23 23:07:20|49.99|49.94|49.96|49.91|50|49.95|49.91|49.86|14
1732403250000|2024-11-23 23:07:30|49.95|49.9|49.95|49.9|50|49.95|49.95|49.9|10
1732403260000|2024-11-23 23:07:40|49.96|49.91|49.97|49.92|50.01|49.96|49.94|49.89|13
1732403270000|2024-11-23 23:07:50|49.96|49.91|49.9|49.85|49.97|49.92|49.89|49.84|15
1732403280000|2024-11-23 23:08:00|49.92|49.87|49.87|49.82|49.93|49.88|49.87|49.82|14
1732403290000|2024-11-23 23:08:10|49.86|49.81|49.91|49.86|49.91|49.86|49.85|49.8|20
1732403300000|2024-11-23 23:08:20|49.9|49.85|49.98|49.93|49.98|49.93|49.9|49.85|16
1732403310000|2024-11-23 23:08:30|49.96|49.91|50.05|50|50.05|50|49.96|49.91|12
1732403320000|2024-11-23 23:08:40|50.08|50.03|50.17|50.12|50.17|50.12|50.08|50.03|17
1732403330000|2024-11-23 23:08:50|50.16|50.11|50.13|50.08|50.17|50.12|50.11|50.06|13
1732403340000|2024-11-23 23:09:00|50.09|50.04|49.92|49.87|50.09|50.04|49.92|49.87|19
1732403350000|2024-11-23 23:09:10|49.91|49.86|49.84|49.79|49.91|49.86|49.84|49.79|9
1732403360000|2024-11-23 23:09:20|49.85|49.8|49.87|49.82|49.87|49.82|49.83|49.78|16
1732403370000|2024-11-23 23:09:30|49.88|49.83|49.88|49.83|49.89|49.84|49.86|49.81|7
1732403380000|2024-11-23 23:09:40|49.89|49.84|49.85|49.8|49.89|49.84|49.85|49.8|8
1732403390000|2024-11-23 23:09:50|49.84|49.79|49.77|49.72|49.84|49.79|49.77|49.72|7
1732403400000|2024-11-23 23:10:00|49.78|49.73|49.75|49.7|49.79|49.74|49.74|49.69|10
1732403410000|2024-11-23 23:10:10|49.74|49.69|49.72|49.67|49.74|49.69|49.72|49.67|6
1732403420000|2024-11-23 23:10:20|49.73|49.68|49.78|49.73|49.83|49.78|49.73|49.68|15
1732403430000|2024-11-23 23:10:30|49.79|49.74|49.87|49.82|49.87|49.82|49.79|49.74|12
1732403440000|2024-11-23 23:10:40|49.88|49.83|49.87|49.82|49.89|49.84|49.86|49.81|14
1732403450000|2024-11-23 23:10:50|49.88|49.83|49.88|49.83|49.9|49.85|49.87|49.82|9
1732403460000|2024-11-23 23:11:00|49.89|49.84|49.91|49.86|50.1|50.05|49.89|49.84|27
1732403470000|2024-11-23 23:11:10|49.9|49.85|49.94|49.89|49.97|49.92|49.87|49.82|15
1732403480000|2024-11-23 23:11:20|49.95|49.9|49.96|49.91|49.98|49.93|49.93|49.88|8
1732403490000|2024-11-23 23:11:30|49.95|49.9|49.99|49.94|49.99|49.94|49.95|49.9|14
1732403500000|2024-11-23 23:11:40|49.98|49.93|49.98|49.93|49.98|49.93|49.92|49.87|19
1732403510000|2024-11-23 23:11:50|49.97|49.92|49.98|49.93|49.99|49.94|49.9|49.85|12
1732403520000|2024-11-23 23:12:00|49.96|49.91|49.91|49.86|49.96|49.91|49.89|49.84|9
1732403530000|2024-11-23 23:12:10|49.94|49.89|49.96|49.91|49.96|49.91|49.94|49.89|7
1732403540000|2024-11-23 23:12:20|49.97|49.92|49.97|49.92|49.97|49.92|49.94|49.89|7
1732403550000|2024-11-23 23:12:30|50.04|49.99|50.19|50.14|50.19|50.14|50.04|49.99|15
1732403560000|2024-11-23 23:12:40|50.18|50.13|50.28|50.23|50.28|50.23|50.18|50.13|13
1732403570000|2024-11-23 23:12:50|50.27|50.22|50.17|50.12|50.27|50.22|50.13|50.08|16
1732403580000|2024-11-23 23:13:00|50.16|50.11|50.18|50.13|50.19|50.14|50.13|50.08|7
1732403590000|2024-11-23 23:13:10|50.19|50.14|50.15|50.1|50.19|50.14|50.15|50.1|12
1732403600000|2024-11-23 23:13:20|50.13|50.08|50|49.95|50.14|50.09|50|49.95|18
1732403610000|2024-11-23 23:13:30|50.01|49.96|50.04|49.99|50.04|49.99|50|49.95|7
1732403620000|2024-11-23 23:13:40|50.02|49.97|50.08|50.03|50.08|50.03|49.99|49.94|12
1732403630000|2024-11-23 23:13:50|50.09|50.04|50.02|49.97|50.11|50.06|50.02|49.97|11
1732403640000|2024-11-23 23:14:00|50.03|49.98|49.97|49.92|50.03|49.98|49.96|49.91|8
1732403650000|2024-11-23 23:14:10|49.98|49.93|49.96|49.91|49.99|49.94|49.96|49.91|6
1732403660000|2024-11-23 23:14:20|49.97|49.92|49.94|49.89|49.97|49.92|49.93|49.88|6
1732403670000|2024-11-23 23:14:30|49.93|49.88|49.94|49.89|49.95|49.9|49.93|49.88|6
1732403680000|2024-11-23 23:14:40|49.96|49.91|49.89|49.84|49.97|49.92|49.89|49.84|7
1732403690000|2024-11-23 23:14:50|49.9|49.85|49.89|49.84|49.9|49.85|49.88|49.83|8
1732403700000|2024-11-23 23:15:00|49.9|49.85|49.91|49.86|49.91|49.86|49.87|49.82|10
1732403710000|2024-11-23 23:15:10|49.9|49.85|49.87|49.82|49.9|49.85|49.87|49.82|6
1732403720000|2024-11-23 23:15:20|49.88|49.83|49.88|49.83|49.93|49.88|49.88|49.83|11
1732403730000|2024-11-23 23:15:30|49.87|49.82|49.8|49.75|49.87|49.82|49.76|49.71|11
1732403740000|2024-11-23 23:15:40|49.79|49.74|49.8|49.75|49.8|49.75|49.77|49.72|9
1732403750000|2024-11-23 23:15:50|49.81|49.76|49.81|49.76|49.85|49.8|49.8|49.75|10
1732403760000|2024-11-23 23:16:00|49.83|49.78|49.86|49.81|49.86|49.81|49.83|49.78|4
1732403770000|2024-11-23 23:16:10|49.87|49.82|49.93|49.88|49.93|49.88|49.87|49.82|10
1732403780000|2024-11-23 23:16:20|49.92|49.87|50.03|49.98|50.03|49.98|49.92|49.87|16
1732403790000|2024-11-23 23:16:30|50.02|49.97|50.03|49.98|50.03|49.98|50.01|49.96|6
1732403800000|2024-11-23 23:16:40|50.04|49.99|49.98|49.93|50.05|50|49.97|49.92|9
1732403810000|2024-11-23 23:16:50|49.97|49.92|50.03|49.98|50.06|50.01|49.97|49.92|12
1732403820000|2024-11-23 23:17:00|50.02|49.97|50.17|50.12|50.17|50.12|50.02|49.97|21
1732403830000|2024-11-23 23:17:10|50.18|50.13|50.04|49.99|50.19|50.14|50.04|49.99|15
1732403840000|2024-11-23 23:17:20|50.01|49.96|49.94|49.89|50.01|49.96|49.93|49.88|12
1732403850000|2024-11-23 23:17:30|49.89|49.84|49.96|49.91|49.96|49.91|49.87|49.82|12
1732403860000|2024-11-23 23:17:40|49.97|49.92|50.02|49.97|50.02|49.97|49.96|49.91|12
1732403870000|2024-11-23 23:17:50|50.03|49.98|50.02|49.97|50.04|49.99|50.01|49.96|10
1732403880000|2024-11-23 23:18:00|50.03|49.98|50.07|50.02|50.12|50.07|50.02|49.97|15
1732403890000|2024-11-23 23:18:10|50.06|50.01|50.14|50.09|50.15|50.1|50.05|50|9
1732403900000|2024-11-23 23:18:20|50.15|50.1|50.16|50.11|50.18|50.13|50.14|50.09|12
1732403910000|2024-11-23 23:18:30|50.15|50.1|50.1|50.05|50.15|50.1|50.1|50.05|11
1732403920000|2024-11-23 23:18:40|50.08|50.03|50.04|49.99|50.08|50.03|50.04|49.99|4
1732403930000|2024-11-23 23:18:50|50.03|49.98|49.91|49.86|50.03|49.98|49.91|49.86|9
1732403940000|2024-11-23 23:19:00|49.95|49.9|49.97|49.92|50.01|49.96|49.93|49.88|18
1732403950000|2024-11-23 23:19:10|49.96|49.91|49.95|49.9|50|49.95|49.94|49.89|13
1732403960000|2024-11-23 23:19:20|49.97|49.92|49.98|49.93|49.99|49.94|49.95|49.9|11
1732403970000|2024-11-23 23:19:30|49.95|49.9|49.91|49.86|49.95|49.9|49.89|49.84|9
1732403980000|2024-11-23 23:19:40|49.9|49.85|49.8|49.75|49.9|49.85|49.79|49.74|12
1732403990000|2024-11-23 23:19:50|49.81|49.76|49.85|49.8|49.85|49.8|49.81|49.76|7
1732404000000|2024-11-23 23:20:00|49.86|49.81|49.84|49.79|49.87|49.82|49.83|49.78|7
1732404010000|2024-11-23 23:20:10|49.83|49.78|49.89|49.84|49.89|49.84|49.83|49.78|9
1732404020000|2024-11-23 23:20:20|49.9|49.85|49.95|49.9|49.96|49.91|49.9|49.85|12
1732404030000|2024-11-23 23:20:30|49.93|49.88|49.87|49.82|49.93|49.88|49.87|49.82|10
1732404040000|2024-11-23 23:20:40|49.86|49.81|49.94|49.89|49.94|49.89|49.86|49.81|7
1732404050000|2024-11-23 23:20:50|49.93|49.88|49.88|49.83|49.94|49.89|49.87|49.82|8
1732404060000|2024-11-23 23:21:00|49.87|49.82|49.86|49.81|49.87|49.82|49.85|49.8|6
1732404070000|2024-11-23 23:21:10|49.87|49.82|50|49.95|50|49.95|49.86|49.81|14
1732404080000|2024-11-23 23:21:20|49.99|49.94|49.84|49.79|49.99|49.94|49.84|49.79|14
1732404090000|2024-11-23 23:21:30|49.85|49.8|49.83|49.78|49.85|49.8|49.83|49.78|7
1732404100000|2024-11-23 23:21:40|49.84|49.79|49.81|49.76|49.84|49.79|49.81|49.76|8
1732404110000|2024-11-23 23:21:50|49.8|49.75|49.76|49.71|49.8|49.75|49.76|49.71|13
1732404120000|2024-11-23 23:22:00|49.75|49.7|49.72|49.67|49.75|49.7|49.67|49.62|14
1732404130000|2024-11-23 23:22:10|49.73|49.68|49.73|49.68|49.74|49.69|49.71|49.66|9
1732404140000|2024-11-23 23:22:20|49.72|49.67|49.72|49.67|49.73|49.68|49.7|49.65|11
1732404150000|2024-11-23 23:22:30|49.74|49.69|49.75|49.7|49.76|49.71|49.72|49.67|10
1732404160000|2024-11-23 23:22:40|49.74|49.69|49.73|49.68|49.74|49.69|49.72|49.67|4
1732404170000|2024-11-23 23:22:50|49.72|49.67|49.72|49.67|49.73|49.68|49.72|49.67|3
1732404180000|2024-11-23 23:23:00|49.73|49.68|49.66|49.61|49.73|49.68|49.65|49.6|17
1732404190000|2024-11-23 23:23:10|49.67|49.62|49.68|49.63|49.69|49.64|49.64|49.59|10
1732404200000|2024-11-23 23:23:20|49.69|49.64|49.65|49.6|49.7|49.65|49.65|49.6|11
1732404210000|2024-11-23 23:23:30|49.64|49.59|49.7|49.65|49.71|49.66|49.64|49.59|12
1732404220000|2024-11-23 23:23:40|49.69|49.64|49.68|49.63|49.69|49.64|49.67|49.62|10
1732404230000|2024-11-23 23:23:50|49.69|49.64|49.65|49.6|49.69|49.64|49.65|49.6|12
1732404240000|2024-11-23 23:24:00|49.64|49.59|49.65|49.6|49.68|49.63|49.64|49.59|12
1732404250000|2024-11-23 23:24:10|49.64|49.59|49.59|49.54|49.65|49.6|49.59|49.54|9
1732404260000|2024-11-23 23:24:20|49.57|49.52|49.55|49.5|49.57|49.52|49.55|49.5|7
1732404270000|2024-11-23 23:24:30|49.52|49.47|49.52|49.47|49.53|49.48|49.51|49.46|11
1732404280000|2024-11-23 23:24:40|49.51|49.46|49.67|49.62|49.68|49.63|49.51|49.46|14
1732404290000|2024-11-23 23:24:50|49.66|49.61|49.63|49.58|49.68|49.63|49.62|49.57|12
1732404300000|2024-11-23 23:25:00|49.65|49.6|49.6|49.55|49.66|49.61|49.6|49.55|9
1732404310000|2024-11-23 23:25:10|49.61|49.56|49.61|49.56|49.65|49.6|49.6|49.55|13
1732404320000|2024-11-23 23:25:20|49.6|49.55|49.6|49.55|49.62|49.57|49.58|49.53|11
1732404330000|2024-11-23 23:25:30|49.43|49.38|49.22|49.17|49.43|49.38|49.14|49.09|23
1732404340000|2024-11-23 23:25:40|49.21|49.16|49.32|49.27|49.32|49.27|49.21|49.16|20
1732404350000|2024-11-23 23:25:50|49.33|49.28|49.33|49.28|49.35|49.3|49.33|49.28|7
1732404360000|2024-11-23 23:26:00|49.34|49.29|49.34|49.29|49.36|49.31|49.34|49.29|9
1732404370000|2024-11-23 23:26:10|49.33|49.28|49.34|49.29|49.35|49.3|49.33|49.28|10
1732404380000|2024-11-23 23:26:20|49.35|49.3|49.33|49.28|49.35|49.3|49.33|49.28|7
1732404390000|2024-11-23 23:26:30|49.34|49.29|49.35|49.3|49.35|49.3|49.33|49.28|6
1732404400000|2024-11-23 23:26:40|49.37|49.32|49.49|49.44|49.49|49.44|49.37|49.32|10
1732404410000|2024-11-23 23:26:50|49.5|49.45|49.5|49.45|49.52|49.47|49.5|49.45|9
1732404420000|2024-11-23 23:27:00|49.52|49.47|49.52|49.47|49.53|49.48|49.51|49.46|7
1732404430000|2024-11-23 23:27:10|49.51|49.46|49.51|49.46|49.51|49.46|49.5|49.45|9
1732404440000|2024-11-23 23:27:20|49.52|49.47|49.42|49.37|49.52|49.47|49.39|49.34|12
1732404450000|2024-11-23 23:27:30|49.41|49.36|49.4|49.35|49.44|49.39|49.4|49.35|9
1732404460000|2024-11-23 23:27:40|49.41|49.36|49.43|49.38|49.43|49.38|49.41|49.36|9
1732404470000|2024-11-23 23:27:50|49.42|49.37|49.44|49.39|49.44|49.39|49.41|49.36|9
1732404480000|2024-11-23 23:28:00|49.45|49.4|49.6|49.55|49.6|49.55|49.44|49.39|14
1732404490000|2024-11-23 23:28:10|49.61|49.56|49.61|49.56|49.62|49.57|49.59|49.54|14
1732404500000|2024-11-23 23:28:20|49.62|49.57|49.62|49.57|49.63|49.58|49.62|49.57|7
1732404510000|2024-11-23 23:28:30|49.63|49.58|49.6|49.55|49.63|49.58|49.57|49.52|10
1732404520000|2024-11-23 23:28:40|49.61|49.56|49.62|49.57|49.65|49.6|49.61|49.56|10
1732404530000|2024-11-23 23:28:50|49.63|49.58|49.61|49.56|49.65|49.6|49.6|49.55|11
1732404540000|2024-11-23 23:29:00|49.62|49.57|49.66|49.61|49.66|49.61|49.62|49.57|4
1732404550000|2024-11-23 23:29:10|49.67|49.62|49.77|49.72|49.77|49.72|49.67|49.62|14
1732404560000|2024-11-23 23:29:20|49.78|49.73|49.82|49.77|49.83|49.78|49.78|49.73|11
1732404570000|2024-11-23 23:29:30|49.83|49.78|49.93|49.88|49.93|49.88|49.83|49.78|12
1732404580000|2024-11-23 23:29:40|49.94|49.89|49.98|49.93|49.98|49.93|49.94|49.89|9
1732404590000|2024-11-23 23:29:50|50|49.95|50.02|49.97|50.03|49.98|50|49.95|5
1732404600000|2024-11-23 23:30:00|50.05|50|50.13|50.08|50.14|50.09|50.05|50|11
1732404610000|2024-11-23 23:30:10|50.14|50.09|50.15|50.1|50.15|50.1|50.13|50.08|6
1732404620000|2024-11-23 23:30:20|50.18|50.13|50.23|50.18|50.24|50.19|50.18|50.13|10
1732404630000|2024-11-23 23:30:30|50.22|50.17|50.18|50.13|50.23|50.18|50.15|50.1|14
1732404640000|2024-11-23 23:30:40|50.2|50.15|50.27|50.22|50.27|50.22|50.2|50.15|11
1732404650000|2024-11-23 23:30:50|50.3|50.25|50.31|50.26|50.33|50.28|50.3|50.25|9
1732404660000|2024-11-23 23:31:00|50.3|50.25|50.27|50.22|50.3|50.25|50.24|50.19|7
1732404670000|2024-11-23 23:31:10|50.29|50.24|50.34|50.29|50.35|50.3|50.29|50.24|11
1732404680000|2024-11-23 23:31:20|50.35|50.3|50.4|50.35|50.4|50.35|50.34|50.29|7
1732404690000|2024-11-23 23:31:30|50.41|50.36|50.41|50.36|50.42|50.37|50.41|50.36|3
1732404700000|2024-11-23 23:31:40|50.42|50.37|50.4|50.35|50.42|50.37|50.31|50.26|16
1732404710000|2024-11-23 23:31:50|50.39|50.34|50.45|50.4|50.45|50.4|50.39|50.34|9
1732404720000|2024-11-23 23:32:00|50.44|50.39|50.31|50.26|50.44|50.39|50.28|50.23|14
1732404730000|2024-11-23 23:32:10|50.3|50.25|50.28|50.23|50.3|50.25|50.22|50.17|19
1732404740000|2024-11-23 23:32:20|50.29|50.24|50.32|50.27|50.34|50.29|50.26|50.21|13
1732404750000|2024-11-23 23:32:30|50.35|50.3|50.3|50.25|50.42|50.37|50.29|50.24|16
1732404760000|2024-11-23 23:32:40|50.32|50.27|50.33|50.28|50.38|50.33|50.32|50.27|17
1732404770000|2024-11-23 23:32:50|50.32|50.27|50.28|50.23|50.33|50.28|50.28|50.23|14
1732404780000|2024-11-23 23:33:00|50.27|50.22|50.22|50.17|50.27|50.22|50.21|50.16|7
1732404790000|2024-11-23 23:33:10|50.24|50.19|50.13|50.08|50.27|50.22|50.1|50.05|18
1732404800000|2024-11-23 23:33:20|50.12|50.07|50.15|50.1|50.15|50.1|50.1|50.05|8
1732404810000|2024-11-23 23:33:30|50.14|50.09|50.15|50.1|50.17|50.12|50.13|50.08|10
1732404820000|2024-11-23 23:33:40|50.16|50.11|50.24|50.19|50.25|50.2|50.16|50.11|12
1732404830000|2024-11-23 23:33:50|50.23|50.18|50.28|50.23|50.29|50.24|50.23|50.18|12
1732404840000|2024-11-23 23:34:00|50.29|50.24|50.35|50.3|50.35|50.3|50.29|50.24|13
1732404850000|2024-11-23 23:34:10|50.36|50.31|50.36|50.31|50.39|50.34|50.34|50.29|12
1732404860000|2024-11-23 23:34:20|50.37|50.32|50.3|50.25|50.4|50.35|50.29|50.24|14
1732404870000|2024-11-23 23:34:30|50.29|50.24|50.33|50.28|50.33|50.28|50.27|50.22|10
1732404880000|2024-11-23 23:34:40|50.32|50.27|50.19|50.14|50.34|50.29|50.19|50.14|13
1732404890000|2024-11-23 23:34:50|50.2|50.15|50.23|50.18|50.26|50.21|50.2|50.15|10
1732404900000|2024-11-23 23:35:00|50.21|50.16|50.26|50.21|50.26|50.21|50.21|50.16|7
1732404910000|2024-11-23 23:35:10|50.27|50.22|50.26|50.21|50.27|50.22|50.22|50.17|12
1732404920000|2024-11-23 23:35:20|50.25|50.2|50.3|50.25|50.3|50.25|50.22|50.17|10
1732404930000|2024-11-23 23:35:30|50.31|50.26|50.35|50.3|50.36|50.31|50.31|50.26|9
1732404940000|2024-11-23 23:35:40|50.36|50.31|50.36|50.31|50.37|50.32|50.34|50.29|11
1732404950000|2024-11-23 23:35:50|50.37|50.32|50.46|50.41|50.46|50.41|50.37|50.32|10
1732404960000|2024-11-23 23:36:00|50.48|50.43|50.51|50.46|50.53|50.48|50.47|50.42|8
1732404970000|2024-11-23 23:36:10|50.5|50.45|50.51|50.46|50.52|50.47|50.5|50.45|7
1732404980000|2024-11-23 23:36:20|50.52|50.47|50.62|50.57|50.62|50.57|50.52|50.47|13
1732404990000|2024-11-23 23:36:30|50.63|50.58|50.77|50.72|50.77|50.72|50.63|50.58|14
1732405000000|2024-11-23 23:36:40|50.78|50.73|51.05|51|51.05|51|50.78|50.73|24
1732405010000|2024-11-23 23:36:50|51.04|50.99|51.02|50.97|51.06|51.01|51.02|50.97|13
1732405020000|2024-11-23 23:37:00|51.03|50.98|50.93|50.88|51.04|50.99|50.93|50.88|16
1732405030000|2024-11-23 23:37:10|50.92|50.87|50.87|50.82|50.93|50.88|50.87|50.82|15
1732405040000|2024-11-23 23:37:20|50.86|50.81|50.8|50.75|50.9|50.85|50.8|50.75|18
1732405050000|2024-11-23 23:37:30|50.81|50.76|50.78|50.73|50.82|50.77|50.76|50.71|8
1732405060000|2024-11-23 23:37:40|50.77|50.72|50.71|50.66|50.77|50.72|50.66|50.61|16
1732405070000|2024-11-23 23:37:50|50.72|50.67|50.69|50.64|50.73|50.68|50.69|50.64|15
1732405080000|2024-11-23 23:38:00|50.67|50.62|50.86|50.81|50.86|50.81|50.67|50.62|13
1732405090000|2024-11-23 23:38:10|50.85|50.8|50.84|50.79|50.85|50.8|50.8|50.75|13
1732405100000|2024-11-23 23:38:20|50.86|50.81|50.82|50.77|50.91|50.86|50.81|50.76|14
1732405110000|2024-11-23 23:38:30|50.83|50.78|50.73|50.68|50.83|50.78|50.72|50.67|13
1732405120000|2024-11-23 23:38:40|50.74|50.69|50.75|50.7|50.77|50.72|50.72|50.67|16
1732405130000|2024-11-23 23:38:50|50.74|50.69|50.92|50.87|50.92|50.87|50.69|50.64|26
1732405140000|2024-11-23 23:39:00|50.93|50.88|50.83|50.78|50.94|50.89|50.82|50.77|13
1732405150000|2024-11-23 23:39:10|50.84|50.79|50.86|50.81|50.87|50.82|50.81|50.76|17
1732405160000|2024-11-23 23:39:20|50.85|50.8|50.95|50.9|50.96|50.91|50.84|50.79|17
1732405170000|2024-11-23 23:39:30|50.97|50.92|50.99|50.94|50.99|50.94|50.93|50.88|12
1732405180000|2024-11-23 23:39:40|51|50.95|51.29|51.24|51.29|51.24|51|50.95|20
1732405190000|2024-11-23 23:39:50|51.3|51.25|51.32|51.27|51.51|51.46|51.3|51.25|25
1732405200000|2024-11-23 23:40:00|51.29|51.24|51.48|51.43|51.49|51.44|51.29|51.24|26
1732405210000|2024-11-23 23:40:10|51.44|51.39|51.48|51.43|51.48|51.43|51.42|51.37|17
1732405220000|2024-11-23 23:40:20|51.47|51.42|51.61|51.56|51.61|51.56|51.46|51.41|13
1732405230000|2024-11-23 23:40:30|51.59|51.54|51.55|51.5|51.59|51.54|51.54|51.49|18
1732405240000|2024-11-23 23:40:40|51.54|51.49|51.56|51.51|51.57|51.52|51.49|51.44|15
1732405250000|2024-11-23 23:40:50|51.55|51.5|51.66|51.61|51.66|51.61|51.55|51.5|15
1732405260000|2024-11-23 23:41:00|51.67|51.62|51.71|51.66|51.72|51.67|51.59|51.54|14
1732405270000|2024-11-23 23:41:10|51.69|51.64|51.62|51.57|51.69|51.64|51.62|51.57|14
1732405280000|2024-11-23 23:41:20|51.61|51.56|51.63|51.58|51.65|51.6|51.61|51.56|12
1732405290000|2024-11-23 23:41:30|51.64|51.59|51.81|51.76|51.82|51.77|51.64|51.59|13
1732405300000|2024-11-23 23:41:40|51.76|51.71|51.69|51.64|51.79|51.74|51.67|51.62|21
1732405310000|2024-11-23 23:41:50|51.7|51.65|51.65|51.6|51.71|51.66|51.63|51.58|16
1732405320000|2024-11-23 23:42:00|51.64|51.59|51.33|51.28|51.64|51.59|51.33|51.28|20
1732405330000|2024-11-23 23:42:10|51.29|51.24|51.12|51.07|51.3|51.25|51.06|51.01|21
1732405340000|2024-11-23 23:42:20|51.07|51.02|51.1|51.05|51.13|51.08|51.05|51|19
1732405350000|2024-11-23 23:42:30|51.12|51.07|51.16|51.11|51.17|51.12|51.12|51.07|15
1732405360000|2024-11-23 23:42:40|51.15|51.1|51.17|51.12|51.17|51.12|51.13|51.08|9
1732405370000|2024-11-23 23:42:50|51.21|51.16|51.21|51.16|51.25|51.2|51.16|51.11|21
1732405380000|2024-11-23 23:43:00|51.18|51.13|51.24|51.19|51.24|51.19|51.18|51.13|10
1732405390000|2024-11-23 23:43:10|51.23|51.18|51.28|51.23|51.3|51.25|51.22|51.17|12
1732405400000|2024-11-23 23:43:20|51.29|51.24|51.28|51.23|51.31|51.26|51.26|51.21|18
1732405410000|2024-11-23 23:43:30|51.29|51.24|51.33|51.28|51.38|51.33|51.29|51.24|18
1732405420000|2024-11-23 23:43:40|51.35|51.3|51.32|51.27|51.35|51.3|51.31|51.26|16
1732405430000|2024-11-23 23:43:50|51.33|51.28|51.35|51.3|51.35|51.3|51.31|51.26|7
1732405440000|2024-11-23 23:44:00|51.34|51.29|51.37|51.32|51.37|51.32|51.32|51.27|9
1732405450000|2024-11-23 23:44:10|51.36|51.31|51.48|51.43|51.48|51.43|51.35|51.3|11
1732405460000|2024-11-23 23:44:20|51.46|51.41|51.57|51.52|51.57|51.52|51.46|51.41|15
1732405470000|2024-11-23 23:44:30|51.59|51.54|51.67|51.62|51.67|51.62|51.59|51.54|16
1732405480000|2024-11-23 23:44:40|51.66|51.61|51.78|51.73|51.78|51.73|51.66|51.61|12
1732405490000|2024-11-23 23:44:50|51.77|51.72|51.82|51.77|51.82|51.77|51.77|51.72|7
1732405500000|2024-11-23 23:45:00|51.83|51.78|51.87|51.82|51.93|51.88|51.79|51.74|16
1732405510000|2024-11-23 23:45:10|51.86|51.81|51.56|51.51|51.86|51.81|51.56|51.51|21
1732405520000|2024-11-23 23:45:20|51.58|51.53|51.58|51.53|51.58|51.53|51.43|51.38|22
1732405530000|2024-11-23 23:45:30|51.54|51.49|51.53|51.48|51.54|51.49|51.44|51.39|17
1732405540000|2024-11-23 23:45:40|51.54|51.49|51.62|51.57|51.64|51.59|51.54|51.49|15
1732405550000|2024-11-23 23:45:50|51.58|51.53|51.58|51.53|51.6|51.55|51.56|51.51|13
1732405560000|2024-11-23 23:46:00|51.54|51.49|51.49|51.44|51.54|51.49|51.47|51.42|18
1732405570000|2024-11-23 23:46:10|51.51|51.46|51.54|51.49|51.54|51.49|51.44|51.39|19
1732405580000|2024-11-23 23:46:20|51.53|51.48|51.54|51.49|51.56|51.51|51.52|51.47|10
1732405590000|2024-11-23 23:46:30|51.53|51.48|51.48|51.43|51.53|51.48|51.47|51.42|16
1732405600000|2024-11-23 23:46:40|51.49|51.44|51.48|51.43|51.54|51.49|51.47|51.42|10
1732405610000|2024-11-23 23:46:50|51.47|51.42|51.55|51.5|51.63|51.58|51.47|51.42|15
1732405620000|2024-11-23 23:47:00|51.54|51.49|51.54|51.49|51.55|51.5|51.51|51.46|17
1732405630000|2024-11-23 23:47:10|51.53|51.48|51.49|51.44|51.53|51.48|51.44|51.39|11
1732405640000|2024-11-23 23:47:20|51.5|51.45|51.57|51.52|51.57|51.52|51.5|51.45|13
1732405650000|2024-11-23 23:47:30|51.58|51.53|51.62|51.57|51.64|51.59|51.58|51.53|11
1732405660000|2024-11-23 23:47:40|51.61|51.56|51.59|51.54|51.61|51.56|51.56|51.51|16
1732405670000|2024-11-23 23:47:50|51.58|51.53|51.54|51.49|51.58|51.53|51.44|51.39|23
1732405680000|2024-11-23 23:48:00|51.5|51.45|51.49|51.44|51.52|51.47|51.47|51.42|17
1732405690000|2024-11-23 23:48:10|51.5|51.45|51.51|51.46|51.51|51.46|51.48|51.43|10
1732405700000|2024-11-23 23:48:20|51.5|51.45|51.48|51.43|51.5|51.45|51.46|51.41|12
1732405710000|2024-11-23 23:48:30|51.47|51.42|51.5|51.45|51.52|51.47|51.46|51.41|15
1732405720000|2024-11-23 23:48:40|51.49|51.44|51.46|51.41|51.49|51.44|51.44|51.39|12
1732405730000|2024-11-23 23:48:50|51.47|51.42|51.47|51.42|51.49|51.44|51.47|51.42|12
1732405740000|2024-11-23 23:49:00|51.46|51.41|51.5|51.45|51.51|51.46|51.46|51.41|16
1732405750000|2024-11-23 23:49:10|51.49|51.44|51.54|51.49|51.54|51.49|51.49|51.44|12
1732405760000|2024-11-23 23:49:20|51.55|51.5|51.72|51.67|51.72|51.67|51.55|51.5|16
1732405770000|2024-11-23 23:49:30|51.7|51.65|51.65|51.6|51.76|51.71|51.63|51.58|22
1732405780000|2024-11-23 23:49:40|51.64|51.59|51.99|51.94|51.99|51.94|51.63|51.58|20
1732405790000|2024-11-23 23:49:50|52.01|51.96|52.24|52.19|52.25|52.2|52.01|51.96|22
1732405800000|2024-11-23 23:50:00|52.23|52.18|52.15|52.1|52.29|52.24|52.14|52.09|20
1732405810000|2024-11-23 23:50:10|52.17|52.12|52.27|52.22|52.27|52.22|52.15|52.1|18
1732405820000|2024-11-23 23:50:20|52.31|52.26|52.27|52.22|52.45|52.4|52.27|52.22|20
1732405830000|2024-11-23 23:50:30|52.3|52.25|52.06|52.01|52.31|52.26|52.06|52.01|19
1732405840000|2024-11-23 23:50:40|52.05|52|51.94|51.89|52.05|52|51.87|51.82|23
1732405850000|2024-11-23 23:50:50|51.92|51.87|51.67|51.62|51.92|51.87|51.66|51.61|22
1732405860000|2024-11-23 23:51:00|51.66|51.61|51.47|51.42|51.73|51.68|51.47|51.42|23
1732405870000|2024-11-23 23:51:10|51.43|51.38|51.1|51.05|51.43|51.38|51.06|51.01|25
1732405880000|2024-11-23 23:51:20|51.09|51.04|51.06|51.01|51.09|51.04|50.96|50.91|19
1732405890000|2024-11-23 23:51:30|51.02|50.97|51.07|51.02|51.11|51.06|50.95|50.9|24
1732405900000|2024-11-23 23:51:40|51.12|51.07|51.17|51.12|51.17|51.12|51.06|51.01|19
1732405910000|2024-11-23 23:51:50|51.15|51.1|51.17|51.12|51.17|51.12|51.11|51.06|24
1732405920000|2024-11-23 23:52:00|51.16|51.11|51.26|51.21|51.26|51.21|51.1|51.05|20
1732405930000|2024-11-23 23:52:10|51.25|51.2|51.19|51.14|51.31|51.26|51.19|51.14|20
1732405940000|2024-11-23 23:52:20|51.24|51.19|51.28|51.23|51.28|51.23|51.23|51.18|16
1732405950000|2024-11-23 23:52:30|51.27|51.22|51.42|51.37|51.43|51.38|51.27|51.22|18
1732405960000|2024-11-23 23:52:40|51.41|51.36|51.37|51.32|51.44|51.39|51.36|51.31|21
1732405970000|2024-11-23 23:52:50|51.38|51.33|51.61|51.56|51.61|51.56|51.38|51.33|22
1732405980000|2024-11-23 23:53:00|51.62|51.57|51.54|51.49|51.63|51.58|51.5|51.45|22
1732405990000|2024-11-23 23:53:10|51.53|51.48|51.61|51.56|51.66|51.61|51.53|51.48|18
1732406000000|2024-11-23 23:53:20|51.6|51.55|51.67|51.62|51.71|51.66|51.55|51.5|20
1732406010000|2024-11-23 23:53:30|51.68|51.63|51.66|51.61|51.71|51.66|51.63|51.58|10
1732406020000|2024-11-23 23:53:40|51.67|51.62|51.74|51.69|51.75|51.7|51.66|51.61|18
1732406030000|2024-11-23 23:53:50|51.75|51.7|51.96|51.91|51.96|51.91|51.75|51.7|19
1732406040000|2024-11-23 23:54:00|51.99|51.94|51.58|51.53|51.99|51.94|51.57|51.52|19
1732406050000|2024-11-23 23:54:10|51.6|51.55|51.51|51.46|51.66|51.61|51.51|51.46|21
1732406060000|2024-11-23 23:54:20|51.52|51.47|51.51|51.46|51.54|51.49|51.49|51.44|17
1732406070000|2024-11-23 23:54:30|51.53|51.48|51.61|51.56|51.61|51.56|51.53|51.48|14
1732406080000|2024-11-23 23:54:40|51.62|51.57|51.6|51.55|51.68|51.63|51.59|51.54|16
1732406090000|2024-11-23 23:54:50|51.62|51.57|51.6|51.55|51.65|51.6|51.52|51.47|16
1732406100000|2024-11-23 23:55:00|51.57|51.52|51.57|51.52|51.6|51.55|51.49|51.44|16
1732406110000|2024-11-23 23:55:10|51.6|51.55|51.5|51.45|51.61|51.56|51.5|51.45|13
1732406120000|2024-11-23 23:55:20|51.49|51.44|51.42|51.37|51.49|51.44|51.42|51.37|14
1732406130000|2024-11-23 23:55:30|51.43|51.38|51.36|51.31|51.47|51.42|51.35|51.3|13
1732406140000|2024-11-23 23:55:40|51.37|51.32|51.4|51.35|51.42|51.37|51.37|51.32|15
1732406150000|2024-11-23 23:55:50|51.41|51.36|51.41|51.36|51.46|51.41|51.36|51.31|15
1732406160000|2024-11-23 23:56:00|51.4|51.35|51.4|51.35|51.46|51.41|51.39|51.34|19
1732406170000|2024-11-23 23:56:10|51.41|51.36|51.44|51.39|51.52|51.47|51.4|51.35|18
1732406180000|2024-11-23 23:56:20|51.42|51.37|51.45|51.4|51.46|51.41|51.41|51.36|15
1732406190000|2024-11-23 23:56:30|51.43|51.38|51.37|51.32|51.43|51.38|51.35|51.3|13
1732406200000|2024-11-23 23:56:40|51.36|51.31|51.36|51.31|51.38|51.33|51.35|51.3|11
1732406210000|2024-11-23 23:56:50|51.35|51.3|51.41|51.36|51.42|51.37|51.35|51.3|12
1732406220000|2024-11-23 23:57:00|51.4|51.35|51.41|51.36|51.45|51.4|51.38|51.33|18
1732406230000|2024-11-23 23:57:10|51.42|51.37|51.56|51.51|51.6|51.55|51.42|51.37|21
1732406240000|2024-11-23 23:57:20|51.54|51.49|51.66|51.61|51.69|51.64|51.52|51.47|21
1732406250000|2024-11-23 23:57:30|51.65|51.6|51.69|51.64|51.75|51.7|51.64|51.59|23
1732406260000|2024-11-23 23:57:40|51.67|51.62|51.82|51.77|51.82|51.77|51.65|51.6|21
1732406270000|2024-11-23 23:57:50|51.83|51.78|51.91|51.86|51.95|51.9|51.82|51.77|18
1732406280000|2024-11-23 23:58:00|51.85|51.8|51.95|51.9|51.95|51.9|51.82|51.77|21
1732406290000|2024-11-23 23:58:10|51.97|51.92|51.77|51.72|51.97|51.92|51.77|51.72|17
1732406300000|2024-11-23 23:58:20|51.72|51.67|51.73|51.68|51.74|51.69|51.63|51.58|21
1732406310000|2024-11-23 23:58:30|51.74|51.69|51.65|51.6|51.75|51.7|51.62|51.57|14
1732406320000|2024-11-23 23:58:40|51.64|51.59|51.8|51.75|51.8|51.75|51.64|51.59|22
1732406330000|2024-11-23 23:58:50|51.83|51.78|51.87|51.82|51.87|51.82|51.75|51.7|15
1732406340000|2024-11-23 23:59:00|51.88|51.83|51.82|51.77|51.96|51.91|51.81|51.76|26
1732406350000|2024-11-23 23:59:10|51.84|51.79|51.9|51.85|51.95|51.9|51.82|51.77|15
1732406360000|2024-11-23 23:59:20|51.91|51.86|51.95|51.9|51.96|51.91|51.91|51.86|16
1732406370000|2024-11-23 23:59:30|51.97|51.92|52.07|52.02|52.07|52.02|51.97|51.92|18
1732406380000|2024-11-23 23:59:40|52.08|52.03|52.21|52.16|52.21|52.16|52.08|52.03|24
1732406390000|2024-11-23 23:59:50|52.22|52.17|52.22|52.17|52.23|52.18|52.16|52.11|17
1732406400000|2024-11-24 00:00:00|52.21|52.16|51.66|51.61|52.21|52.16|51.66|51.61|19
1732406410000|2024-11-24 00:00:10|51.67|51.62|51.71|51.66|51.98|51.93|51.65|51.6|28
1732406420000|2024-11-24 00:00:20|51.66|51.61|51.31|51.26|51.66|51.61|51.31|51.26|27
1732406430000|2024-11-24 00:00:30|51.32|51.27|51.54|51.49|51.55|51.5|51.32|51.27|26
1732406440000|2024-11-24 00:00:40|51.52|51.47|51.46|51.41|51.64|51.59|51.46|51.41|27
1732406450000|2024-11-24 00:00:50|51.47|51.42|51.38|51.33|51.47|51.42|51.33|51.28|29
1732406460000|2024-11-24 00:01:00|51.36|51.31|51.62|51.57|51.63|51.58|51.26|51.21|28
1732406470000|2024-11-24 00:01:10|51.65|51.6|52.08|52.03|52.11|52.06|51.65|51.6|30
1732406480000|2024-11-24 00:01:20|52.07|52.02|52.06|52.01|52.08|52.03|51.85|51.8|31
1732406490000|2024-11-24 00:01:30|52.08|52.03|52|51.95|52.09|52.04|51.91|51.86|22
1732406500000|2024-11-24 00:01:40|52.01|51.96|51.74|51.69|52.02|51.97|51.73|51.68|24
1732406510000|2024-11-24 00:01:50|51.73|51.68|51.27|51.22|51.73|51.68|51.24|51.19|31
1732406520000|2024-11-24 00:02:00|51.26|51.21|51.4|51.35|51.45|51.4|51.19|51.14|32
1732406530000|2024-11-24 00:02:10|51.39|51.34|51.21|51.16|51.44|51.39|51.21|51.16|29
1732406540000|2024-11-24 00:02:20|51.23|51.18|51.1|51.05|51.25|51.2|51.08|51.03|22
1732406550000|2024-11-24 00:02:30|51.09|51.04|50.89|50.84|51.09|51.04|50.89|50.84|17
1732406560000|2024-11-24 00:02:40|50.88|50.83|50.68|50.63|50.88|50.83|50.68|50.63|26
1732406570000|2024-11-24 00:02:50|50.67|50.62|50.48|50.43|50.67|50.62|50.26|50.21|27
1732406580000|2024-11-24 00:03:00|50.47|50.42|50.59|50.54|50.64|50.59|50.46|50.41|22
1732406590000|2024-11-24 00:03:10|50.64|50.59|50.77|50.72|50.77|50.72|50.62|50.57|22
1732406600000|2024-11-24 00:03:20|50.78|50.73|50.69|50.64|50.78|50.73|50.55|50.5|24
1732406610000|2024-11-24 00:03:30|50.68|50.63|50.69|50.64|50.76|50.71|50.6|50.55|20
1732406620000|2024-11-24 00:03:40|50.63|50.58|50.67|50.62|50.79|50.74|50.63|50.58|15
1732406630000|2024-11-24 00:03:50|50.68|50.63|50.91|50.86|50.92|50.87|50.68|50.63|19
1732406640000|2024-11-24 00:04:00|50.92|50.87|50.98|50.93|51|50.95|50.87|50.82|25
1732406650000|2024-11-24 00:04:10|50.96|50.91|50.96|50.91|50.98|50.93|50.86|50.81|21
1732406660000|2024-11-24 00:04:20|50.95|50.9|51.05|51|51.05|51|50.83|50.78|22
1732406670000|2024-11-24 00:04:30|51.04|50.99|51.12|51.07|51.2|51.15|51.01|50.96|28
1732406680000|2024-11-24 00:04:40|51.13|51.08|51.35|51.3|51.35|51.3|51|50.95|24
1732406690000|2024-11-24 00:04:50|51.34|51.29|51.15|51.1|51.38|51.33|51.15|51.1|26
1732406700000|2024-11-24 00:05:00|51.16|51.11|51.3|51.25|51.3|51.25|51.13|51.08|26
1732406710000|2024-11-24 00:05:10|51.32|51.27|51.37|51.32|51.39|51.34|51.32|51.27|24
1732406720000|2024-11-24 00:05:20|51.39|51.34|51.16|51.11|51.46|51.41|51.16|51.11|21
1732406730000|2024-11-24 00:05:30|51.17|51.12|50.74|50.69|51.17|51.12|50.67|50.62|21
1732406740000|2024-11-24 00:05:40|50.75|50.7|50.83|50.78|50.86|50.81|50.75|50.7|19
1732406750000|2024-11-24 00:05:50|50.85|50.8|50.85|50.8|51.02|50.97|50.85|50.8|23
1732406760000|2024-11-24 00:06:00|50.81|50.76|50.89|50.84|50.9|50.85|50.78|50.73|20
1732406770000|2024-11-24 00:06:10|50.88|50.83|50.8|50.75|50.93|50.88|50.8|50.75|27
1732406780000|2024-11-24 00:06:20|50.79|50.74|50.99|50.94|50.99|50.94|50.79|50.74|29
1732406790000|2024-11-24 00:06:30|51.01|50.96|51|50.95|51.05|51|50.97|50.92|21
1732406800000|2024-11-24 00:06:40|50.99|50.94|51.09|51.04|51.09|51.04|50.95|50.9|20
1732406810000|2024-11-24 00:06:50|51.08|51.03|51.03|50.98|51.14|51.09|51.01|50.96|19
1732406820000|2024-11-24 00:07:00|51.02|50.97|51|50.95|51.05|51|51|50.95|18
1732406830000|2024-11-24 00:07:10|50.99|50.94|50.8|50.75|50.99|50.94|50.8|50.75|19
1732406840000|2024-11-24 00:07:20|50.78|50.73|50.9|50.85|50.93|50.88|50.78|50.73|19
1732406850000|2024-11-24 00:07:30|50.87|50.82|50.75|50.7|50.94|50.89|50.75|50.7|22
1732406860000|2024-11-24 00:07:40|50.74|50.69|50.57|50.52|50.74|50.69|50.56|50.51|20
1732406870000|2024-11-24 00:07:50|50.55|50.5|50.6|50.55|50.62|50.57|50.5|50.45|16
1732406880000|2024-11-24 00:08:00|50.59|50.54|50.7|50.65|50.79|50.74|50.59|50.54|27
1732406890000|2024-11-24 00:08:10|50.71|50.66|50.85|50.8|50.86|50.81|50.71|50.66|16
1732406900000|2024-11-24 00:08:20|50.86|50.81|50.8|50.75|50.87|50.82|50.8|50.75|24
1732406910000|2024-11-24 00:08:30|50.81|50.76|50.67|50.62|50.83|50.78|50.67|50.62|18
1732406920000|2024-11-24 00:08:40|50.68|50.63|50.73|50.68|50.79|50.74|50.66|50.61|20
1732406930000|2024-11-24 00:08:50|50.72|50.67|50.81|50.76|50.84|50.79|50.7|50.65|20
1732406940000|2024-11-24 00:09:00|50.82|50.77|50.77|50.72|50.85|50.8|50.76|50.71|20
1732406950000|2024-11-24 00:09:10|50.78|50.73|50.74|50.69|50.82|50.77|50.73|50.68|16
1732406960000|2024-11-24 00:09:20|50.73|50.68|50.87|50.82|50.9|50.85|50.73|50.68|19
1732406970000|2024-11-24 00:09:30|50.88|50.83|50.95|50.9|50.97|50.92|50.87|50.82|17
1732406980000|2024-11-24 00:09:40|50.96|50.91|51.26|51.21|51.26|51.21|50.95|50.9|23
1732406990000|2024-11-24 00:09:50|51.27|51.22|51.81|51.76|51.81|51.76|51.27|51.22|31
1732407000000|2024-11-24 00:10:00|51.83|51.78|52.1|52.05|52.1|52.05|51.71|51.66|30
1732407010000|2024-11-24 00:10:10|52.09|52.04|51.93|51.88|52.15|52.1|51.83|51.78|27
1732407020000|2024-11-24 00:10:20|51.92|51.87|51.88|51.83|51.94|51.89|51.83|51.78|26
1732407030000|2024-11-24 00:10:30|51.89|51.84|51.72|51.67|51.9|51.85|51.67|51.62|26
1732407040000|2024-11-24 00:10:40|51.68|51.63|51.86|51.81|51.93|51.88|51.68|51.63|25
1732407050000|2024-11-24 00:10:50|51.85|51.8|51.86|51.81|51.98|51.93|51.84|51.79|18
1732407060000|2024-11-24 00:11:00|51.87|51.82|51.9|51.85|51.97|51.92|51.87|51.82|18
1732407070000|2024-11-24 00:11:10|51.88|51.83|51.49|51.44|51.89|51.84|51.47|51.42|22
1732407080000|2024-11-24 00:11:20|51.48|51.43|51.76|51.71|51.82|51.77|51.47|51.42|29
1732407090000|2024-11-24 00:11:30|51.75|51.7|51.74|51.69|51.76|51.71|51.63|51.58|24
1732407100000|2024-11-24 00:11:40|51.73|51.68|51.95|51.9|52|51.95|51.73|51.68|20
1732407110000|2024-11-24 00:11:50|51.96|51.91|51.63|51.58|51.99|51.94|51.61|51.56|28
1732407120000|2024-11-24 00:12:00|51.64|51.59|51.54|51.49|51.7|51.65|51.47|51.42|26
1732407130000|2024-11-24 00:12:10|51.53|51.48|51.49|51.44|51.57|51.52|51.42|51.37|20
1732407140000|2024-11-24 00:12:20|51.45|51.4|51.23|51.18|51.46|51.41|51.21|51.16|19
1732407150000|2024-11-24 00:12:30|51.22|51.17|51.18|51.13|51.32|51.27|51.15|51.1|23
1732407160000|2024-11-24 00:12:40|51.17|51.12|51.27|51.22|51.29|51.24|51.15|51.1|20
1732407170000|2024-11-24 00:12:50|51.24|51.19|51.18|51.13|51.37|51.32|51.17|51.12|27
1732407180000|2024-11-24 00:13:00|51.17|51.12|51.33|51.28|51.37|51.32|51.17|51.12|23
1732407190000|2024-11-24 00:13:10|51.34|51.29|51.24|51.19|51.36|51.31|51.24|51.19|16
1732407200000|2024-11-24 00:13:20|51.18|51.13|51.06|51.01|51.18|51.13|51.06|51.01|20
1732407210000|2024-11-24 00:13:30|51.05|51|51.08|51.03|51.15|51.1|51|50.95|16
1732407220000|2024-11-24 00:13:40|51.09|51.04|51.13|51.08|51.16|51.11|51.09|51.04|20
1732407230000|2024-11-24 00:13:50|51.11|51.06|51.14|51.09|51.16|51.11|51.06|51.01|21
1732407240000|2024-11-24 00:14:00|51.12|51.07|51.1|51.05|51.2|51.15|51.1|51.05|20
1732407250000|2024-11-24 00:14:10|51.08|51.03|51.26|51.21|51.26|51.21|51.06|51.01|20
1732407260000|2024-11-24 00:14:20|51.28|51.23|51.23|51.18|51.31|51.26|51.22|51.17|14
1732407270000|2024-11-24 00:14:30|51.24|51.19|51.1|51.05|51.24|51.19|51.08|51.03|21
1732407280000|2024-11-24 00:14:40|51.11|51.06|51.02|50.97|51.14|51.09|51.01|50.96|23
1732407290000|2024-11-24 00:14:50|51.01|50.96|50.97|50.92|51.01|50.96|50.96|50.91|9
1732407300000|2024-11-24 00:15:00|50.96|50.91|50.89|50.84|50.99|50.94|50.89|50.84|19
1732407310000|2024-11-24 00:15:10|50.9|50.85|51.09|51.04|51.09|51.04|50.88|50.83|20
1732407320000|2024-11-24 00:15:20|51.1|51.05|51.12|51.07|51.2|51.15|51.02|50.97|27
1732407330000|2024-11-24 00:15:30|51.13|51.08|51.12|51.07|51.13|51.08|51.01|50.96|17
1732407340000|2024-11-24 00:15:40|51.06|51.01|51.26|51.21|51.27|51.22|51.05|51|23
1732407350000|2024-11-24 00:15:50|51.25|51.2|51.14|51.09|51.25|51.2|51.09|51.04|20
1732407360000|2024-11-24 00:16:00|51.15|51.1|51.25|51.2|51.32|51.27|51.1|51.05|27
1732407370000|2024-11-24 00:16:10|51.27|51.22|51.2|51.15|51.32|51.27|51.18|51.13|17
1732407380000|2024-11-24 00:16:20|51.21|51.16|51.32|51.27|51.32|51.27|51.2|51.15|19
1732407390000|2024-11-24 00:16:30|51.34|51.29|51.14|51.09|51.39|51.34|51.13|51.08|24
1732407400000|2024-11-24 00:16:40|51.13|51.08|51.06|51.01|51.16|51.11|51.06|51.01|18
1732407410000|2024-11-24 00:16:50|51.07|51.02|51.03|50.98|51.07|51.02|51.01|50.96|22
1732407420000|2024-11-24 00:17:00|51.04|50.99|51.02|50.97|51.11|51.06|51|50.95|15
1732407430000|2024-11-24 00:17:10|51.05|51|51.05|51|51.07|51.02|51.01|50.96|19
1732407440000|2024-11-24 00:17:20|51.03|50.98|51.06|51.01|51.11|51.06|51|50.95|18
1732407450000|2024-11-24 00:17:30|51.07|51.02|51.1|51.05|51.11|51.06|51.01|50.96|15
1732407460000|2024-11-24 00:17:40|51.09|51.04|51.03|50.98|51.09|51.04|51|50.95|19
1732407470000|2024-11-24 00:17:50|51.04|50.99|51.04|50.99|51.05|51|51.03|50.98|5
1732407480000|2024-11-24 00:18:00|51.07|51.02|51.28|51.23|51.28|51.23|51.07|51.02|22
1732407490000|2024-11-24 00:18:10|51.29|51.24|51.23|51.18|51.33|51.28|51.18|51.13|21
1732407500000|2024-11-24 00:18:20|51.22|51.17|51.33|51.28|51.33|51.28|51.16|51.11|18
1732407510000|2024-11-24 00:18:30|51.34|51.29|51.25|51.2|51.34|51.29|51.23|51.18|18
1732407520000|2024-11-24 00:18:40|51.26|51.21|51.35|51.3|51.35|51.3|51.21|51.16|23
1732407530000|2024-11-24 00:18:50|51.36|51.31|51.45|51.4|51.45|51.4|51.35|51.3|17
1732407540000|2024-11-24 00:19:00|51.44|51.39|51.49|51.44|51.49|51.44|51.41|51.36|21
1732407550000|2024-11-24 00:19:10|51.5|51.45|51.4|51.35|51.52|51.47|51.39|51.34|15
1732407560000|2024-11-24 00:19:20|51.34|51.29|51.27|51.22|51.34|51.29|51.27|51.22|16
1732407570000|2024-11-24 00:19:30|51.26|51.21|51.29|51.24|51.37|51.32|51.26|51.21|18
1732407580000|2024-11-24 00:19:40|51.32|51.27|51.21|51.16|51.33|51.28|51.21|51.16|20
1732407590000|2024-11-24 00:19:50|51.22|51.17|51.16|51.11|51.25|51.2|51.13|51.08|15
1732407600000|2024-11-24 00:20:00|51.15|51.1|51.2|51.15|51.23|51.18|51.14|51.09|17
1732407610000|2024-11-24 00:20:10|51.21|51.16|51.11|51.06|51.26|51.21|51.11|51.06|20
1732407620000|2024-11-24 00:20:20|51.1|51.05|51.06|51.01|51.11|51.06|51.06|51.01|14
1732407630000|2024-11-24 00:20:30|51.05|51|50.96|50.91|51.06|51.01|50.96|50.91|15
1732407640000|2024-11-24 00:20:40|50.95|50.9|50.98|50.93|50.99|50.94|50.93|50.88|18
1732407650000|2024-11-24 00:20:50|50.99|50.94|50.96|50.91|51.03|50.98|50.95|50.9|19
1732407660000|2024-11-24 00:21:00|50.97|50.92|50.95|50.9|50.98|50.93|50.92|50.87|13
1732407670000|2024-11-24 00:21:10|50.94|50.89|51.03|50.98|51.04|50.99|50.93|50.88|17
1732407680000|2024-11-24 00:21:20|51.02|50.97|50.95|50.9|51.06|51.01|50.93|50.88|19
1732407690000|2024-11-24 00:21:30|50.96|50.91|50.92|50.87|50.96|50.91|50.91|50.86|17
1732407700000|2024-11-24 00:21:40|50.91|50.86|50.84|50.79|50.91|50.86|50.81|50.76|20
1732407710000|2024-11-24 00:21:50|50.83|50.78|50.59|50.54|50.83|50.78|50.58|50.53|14
1732407720000|2024-11-24 00:22:00|50.6|50.55|50.65|50.6|50.69|50.64|50.6|50.55|17
1732407730000|2024-11-24 00:22:10|50.67|50.62|50.68|50.63|50.73|50.68|50.67|50.62|16
1732407740000|2024-11-24 00:22:20|50.69|50.64|50.69|50.64|50.73|50.68|50.68|50.63|13
1732407750000|2024-11-24 00:22:30|50.7|50.65|50.69|50.64|50.76|50.71|50.68|50.63|19
1732407760000|2024-11-24 00:22:40|50.7|50.65|50.55|50.5|50.7|50.65|50.55|50.5|17
1732407770000|2024-11-24 00:22:50|50.54|50.49|50.54|50.49|50.57|50.52|50.5|50.45|12
1732407780000|2024-11-24 00:23:00|50.55|50.5|50.52|50.47|50.58|50.53|50.5|50.45|15
1732407790000|2024-11-24 00:23:10|50.51|50.46|50.47|50.42|50.52|50.47|50.44|50.39|16
1732407800000|2024-11-24 00:23:20|50.46|50.41|50.43|50.38|50.47|50.42|50.41|50.36|13
1732407810000|2024-11-24 00:23:30|50.42|50.37|50.37|50.32|50.42|50.37|50.37|50.32|12
1732407820000|2024-11-24 00:23:40|50.36|50.31|50.31|50.26|50.36|50.31|50.29|50.24|16
1732407830000|2024-11-24 00:23:50|50.32|50.27|50.28|50.23|50.33|50.28|50.26|50.21|17
1732407840000|2024-11-24 00:24:00|50.29|50.24|50.23|50.18|50.3|50.25|50.23|50.18|15
1732407850000|2024-11-24 00:24:10|50.24|50.19|50.23|50.18|50.24|50.19|50.19|50.14|14
1732407860000|2024-11-24 00:24:20|50.24|50.19|50.29|50.24|50.29|50.24|50.21|50.16|17
1732407870000|2024-11-24 00:24:30|50.31|50.26|50.39|50.34|50.42|50.37|50.31|50.26|20
1732407880000|2024-11-24 00:24:40|50.38|50.33|50.45|50.4|50.45|50.4|50.37|50.32|13
1732407890000|2024-11-24 00:24:50|50.44|50.39|50.49|50.44|50.49|50.44|50.43|50.38|11
1732407900000|2024-11-24 00:25:00|50.5|50.45|50.59|50.54|50.63|50.58|50.5|50.45|22
1732407910000|2024-11-24 00:25:10|50.58|50.53|50.56|50.51|50.62|50.57|50.51|50.46|24
1732407920000|2024-11-24 00:25:20|50.55|50.5|50.55|50.5|50.56|50.51|50.51|50.46|21
1732407930000|2024-11-24 00:25:30|50.56|50.51|50.44|50.39|50.56|50.51|50.44|50.39|14
1732407940000|2024-11-24 00:25:40|50.45|50.4|50.24|50.19|50.46|50.41|50.24|50.19|22
1732407950000|2024-11-24 00:25:50|50.22|50.17|50.21|50.16|50.22|50.17|50.19|50.14|11
1732407960000|2024-11-24 00:26:00|50.23|50.18|50.17|50.12|50.23|50.18|50.14|50.09|17
1732407970000|2024-11-24 00:26:10|50.18|50.13|50.28|50.23|50.32|50.27|50.18|50.13|20
1732407980000|2024-11-24 00:26:20|50.27|50.22|50.27|50.22|50.37|50.32|50.27|50.22|19
1732407990000|2024-11-24 00:26:30|50.28|50.23|50.3|50.25|50.32|50.27|50.27|50.22|17
1732408000000|2024-11-24 00:26:40|50.31|50.26|50.24|50.19|50.31|50.26|50.24|50.19|17
1732408010000|2024-11-24 00:26:50|50.25|50.2|50.26|50.21|50.34|50.29|50.25|50.2|16
1732408020000|2024-11-24 00:27:00|50.25|50.2|50.15|50.1|50.25|50.2|50.14|50.09|15
1732408030000|2024-11-24 00:27:10|50.16|50.11|50.29|50.24|50.29|50.24|50.16|50.11|11
1732408040000|2024-11-24 00:27:20|50.28|50.23|50.27|50.22|50.33|50.28|50.26|50.21|17
1732408050000|2024-11-24 00:27:30|50.26|50.21|50.35|50.3|50.37|50.32|50.26|50.21|18
1732408060000|2024-11-24 00:27:40|50.36|50.31|50.36|50.31|50.37|50.32|50.27|50.22|24
1732408070000|2024-11-24 00:27:50|50.37|50.32|50.36|50.31|50.41|50.36|50.33|50.28|22
1732408080000|2024-11-24 00:28:00|50.35|50.3|50.36|50.31|50.46|50.41|50.33|50.28|20
1732408090000|2024-11-24 00:28:10|50.37|50.32|50.49|50.44|50.49|50.44|50.37|50.32|14
1732408100000|2024-11-24 00:28:20|50.5|50.45|50.54|50.49|50.56|50.51|50.49|50.44|14
1732408110000|2024-11-24 00:28:30|50.53|50.48|50.6|50.55|50.6|50.55|50.5|50.45|19
1732408120000|2024-11-24 00:28:40|50.61|50.56|50.53|50.48|50.63|50.58|50.53|50.48|17
1732408130000|2024-11-24 00:28:50|50.52|50.47|50.45|50.4|50.52|50.47|50.45|50.4|12
1732408140000|2024-11-24 00:29:00|50.44|50.39|50.25|50.2|50.44|50.39|50.25|50.2|26
1732408150000|2024-11-24 00:29:10|50.26|50.21|50.61|50.56|50.61|50.56|50.26|50.21|26
1732408160000|2024-11-24 00:29:20|50.62|50.57|50.73|50.68|50.81|50.76|50.62|50.57|17
1732408170000|2024-11-24 00:29:30|50.71|50.66|50.69|50.64|50.71|50.66|50.6|50.55|21
1732408180000|2024-11-24 00:29:40|50.68|50.63|50.7|50.65|50.7|50.65|50.66|50.61|11
1732408190000|2024-11-24 00:29:50|50.69|50.64|50.68|50.63|50.71|50.66|50.68|50.63|18
1732408200000|2024-11-24 00:30:00|50.69|50.64|50.67|50.62|50.69|50.64|50.64|50.59|18
1732408210000|2024-11-24 00:30:10|50.66|50.61|50.55|50.5|50.67|50.62|50.55|50.5|12
1732408220000|2024-11-24 00:30:20|50.5|50.45|50.41|50.36|50.5|50.45|50.31|50.26|23
1732408230000|2024-11-24 00:30:30|50.42|50.37|50.47|50.42|50.47|50.42|50.41|50.36|12
1732408240000|2024-11-24 00:30:40|50.48|50.43|50.43|50.38|50.48|50.43|50.42|50.37|16
1732408250000|2024-11-24 00:30:50|50.38|50.33|50.28|50.23|50.38|50.33|50.26|50.21|12
1732408260000|2024-11-24 00:31:00|50.29|50.24|50.22|50.17|50.31|50.26|50.22|50.17|17
1732408270000|2024-11-24 00:31:10|50.21|50.16|50.21|50.16|50.24|50.19|50.19|50.14|18
1732408280000|2024-11-24 00:31:20|50.22|50.17|50.21|50.16|50.23|50.18|50.19|50.14|13
1732408290000|2024-11-24 00:31:30|50.2|50.15|50.21|50.16|50.25|50.2|50.18|50.13|15
1732408300000|2024-11-24 00:31:40|50.22|50.17|50.23|50.18|50.28|50.23|50.2|50.15|18
1732408310000|2024-11-24 00:31:50|50.24|50.19|50.34|50.29|50.34|50.29|50.22|50.17|17
1732408320000|2024-11-24 00:32:00|50.35|50.3|50.34|50.29|50.45|50.4|50.33|50.28|21
1732408330000|2024-11-24 00:32:10|50.35|50.3|50.24|50.19|50.37|50.32|50.24|50.19|18
1732408340000|2024-11-24 00:32:20|50.25|50.2|50.2|50.15|50.25|50.2|50.19|50.14|15
1732408350000|2024-11-24 00:32:30|50.19|50.14|50.19|50.14|50.25|50.2|50.19|50.14|16
1732408360000|2024-11-24 00:32:40|50.18|50.13|50.19|50.14|50.22|50.17|50.18|50.13|14
1732408370000|2024-11-24 00:32:50|50.2|50.15|50|49.95|50.21|50.16|50|49.95|20
1732408380000|2024-11-24 00:33:00|49.98|49.93|49.8|49.75|49.98|49.93|49.8|49.75|18
1732408390000|2024-11-24 00:33:10|49.79|49.74|49.79|49.74|49.83|49.78|49.77|49.72|19
1732408400000|2024-11-24 00:33:20|49.78|49.73|49.71|49.66|49.78|49.73|49.71|49.66|19
1732408410000|2024-11-24 00:33:30|49.76|49.71|49.67|49.62|49.76|49.71|49.66|49.61|14
1732408420000|2024-11-24 00:33:40|49.71|49.66|49.74|49.69|49.74|49.69|49.66|49.61|17
1732408430000|2024-11-24 00:33:50|49.75|49.7|49.72|49.67|49.76|49.71|49.7|49.65|12
1732408440000|2024-11-24 00:34:00|49.71|49.66|49.89|49.84|49.9|49.85|49.71|49.66|22
1732408450000|2024-11-24 00:34:10|49.9|49.85|49.91|49.86|49.96|49.91|49.87|49.82|20
1732408460000|2024-11-24 00:34:20|49.92|49.87|49.92|49.87|49.95|49.9|49.9|49.85|16
1732408470000|2024-11-24 00:34:30|49.93|49.88|49.98|49.93|49.98|49.93|49.93|49.88|14
1732408480000|2024-11-24 00:34:40|50|49.95|49.89|49.84|50|49.95|49.87|49.82|16
1732408490000|2024-11-24 00:34:50|49.88|49.83|49.88|49.83|49.89|49.84|49.81|49.76|17
1732408500000|2024-11-24 00:35:00|49.9|49.85|49.82|49.77|49.9|49.85|49.82|49.77|12
1732408510000|2024-11-24 00:35:10|49.83|49.78|49.92|49.87|49.92|49.87|49.82|49.77|11
1732408520000|2024-11-24 00:35:20|49.89|49.84|49.87|49.82|49.93|49.88|49.87|49.82|27
1732408530000|2024-11-24 00:35:30|49.9|49.85|49.89|49.84|49.9|49.85|49.86|49.81|8
1732408540000|2024-11-24 00:35:40|49.88|49.83|49.83|49.78|49.9|49.85|49.78|49.73|22
1732408550000|2024-11-24 00:35:50|49.84|49.79|49.79|49.74|49.84|49.79|49.79|49.74|11
1732408560000|2024-11-24 00:36:00|49.75|49.7|49.74|49.69|49.79|49.74|49.72|49.67|16
1732408570000|2024-11-24 00:36:10|49.75|49.7|49.45|49.4|49.75|49.7|49.45|49.4|15
1732408580000|2024-11-24 00:36:20|49.44|49.39|49.36|49.31|49.45|49.4|49.36|49.31|16
1732408590000|2024-11-24 00:36:30|49.35|49.3|49.35|49.3|49.37|49.32|49.35|49.3|9
1732408600000|2024-11-24 00:36:40|49.36|49.31|49.39|49.34|49.41|49.36|49.36|49.31|12
1732408610000|2024-11-24 00:36:50|49.4|49.35|49.4|49.35|49.42|49.37|49.4|49.35|11
1732408620000|2024-11-24 00:37:00|49.39|49.34|49.53|49.48|49.53|49.48|49.39|49.34|20
1732408630000|2024-11-24 00:37:10|49.55|49.5|49.39|49.34|49.55|49.5|49.39|49.34|17
1732408640000|2024-11-24 00:37:20|49.41|49.36|49.4|49.35|49.41|49.36|49.37|49.32|11
1732408650000|2024-11-24 00:37:30|49.39|49.34|49.38|49.33|49.39|49.34|49.37|49.32|8
1732408660000|2024-11-24 00:37:40|49.39|49.34|49.27|49.22|49.39|49.34|49.26|49.21|19
1732408670000|2024-11-24 00:37:50|49.26|49.21|49.08|49.03|49.28|49.23|49.08|49.03|17
1732408680000|2024-11-24 00:38:00|49.06|49.01|48.97|48.92|49.08|49.03|48.97|48.92|15
1732408690000|2024-11-24 00:38:10|48.96|48.91|48.95|48.9|48.97|48.92|48.93|48.88|16
1732408700000|2024-11-24 00:38:20|48.96|48.91|49.25|49.2|49.26|49.21|48.96|48.91|20
1732408710000|2024-11-24 00:38:30|49.22|49.17|49.34|49.29|49.36|49.31|49.22|49.17|21
1732408720000|2024-11-24 00:38:40|49.35|49.3|49.31|49.26|49.37|49.32|49.27|49.22|13
1732408730000|2024-11-24 00:38:50|49.32|49.27|49.35|49.3|49.36|49.31|49.31|49.26|16
1732408740000|2024-11-24 00:39:00|49.33|49.28|49.51|49.46|49.51|49.46|49.33|49.28|22
1732408750000|2024-11-24 00:39:10|49.49|49.44|49.41|49.36|49.5|49.45|49.38|49.33|16
1732408760000|2024-11-24 00:39:20|49.42|49.37|49.56|49.51|49.56|49.51|49.42|49.37|15
1732408770000|2024-11-24 00:39:30|49.57|49.52|49.57|49.52|49.61|49.56|49.55|49.5|15
1732408780000|2024-11-24 00:39:40|49.56|49.51|49.62|49.57|49.62|49.57|49.5|49.45|15
1732408790000|2024-11-24 00:39:50|49.63|49.58|49.6|49.55|49.65|49.6|49.59|49.54|14
1732408800000|2024-11-24 00:40:00|49.59|49.54|49.63|49.58|49.67|49.62|49.59|49.54|22
1732408810000|2024-11-24 00:40:10|49.62|49.57|49.49|49.44|49.65|49.6|49.49|49.44|14
1732408820000|2024-11-24 00:40:20|49.47|49.42|49.52|49.47|49.53|49.48|49.45|49.4|13
1732408830000|2024-11-24 00:40:30|49.51|49.46|49.56|49.51|49.56|49.51|49.5|49.45|10
1732408840000|2024-11-24 00:40:40|49.54|49.49|49.47|49.42|49.55|49.5|49.47|49.42|15
1732408850000|2024-11-24 00:40:50|49.46|49.41|49.38|49.33|49.48|49.43|49.38|49.33|13
1732408860000|2024-11-24 00:41:00|49.39|49.34|49.32|49.27|49.39|49.34|49.31|49.26|11
1732408870000|2024-11-24 00:41:10|49.31|49.26|49.2|49.15|49.32|49.27|49.17|49.12|13
1732408880000|2024-11-24 00:41:20|49.21|49.16|49.22|49.17|49.23|49.18|49.2|49.15|10
1732408890000|2024-11-24 00:41:30|49.23|49.18|49.22|49.17|49.23|49.18|49.22|49.17|2
1732408900000|2024-11-24 00:41:40|49.23|49.18|49.26|49.21|49.32|49.27|49.23|49.18|16
1732408910000|2024-11-24 00:41:50|49.22|49.17|49.22|49.17|49.29|49.24|49.21|49.16|13
1732408920000|2024-11-24 00:42:00|49.23|49.18|49.36|49.31|49.36|49.31|49.23|49.18|16
1732408930000|2024-11-24 00:42:10|49.37|49.32|49.33|49.28|49.37|49.32|49.32|49.27|13
1732408940000|2024-11-24 00:42:20|49.34|49.29|49.44|49.39|49.44|49.39|49.34|49.29|10
1732408950000|2024-11-24 00:42:30|49.43|49.38|49.48|49.43|49.5|49.45|49.43|49.38|12
1732408960000|2024-11-24 00:42:40|49.5|49.45|49.68|49.63|49.68|49.63|49.48|49.43|22
1732408970000|2024-11-24 00:42:50|49.67|49.62|49.72|49.67|49.72|49.67|49.64|49.59|18
1732408980000|2024-11-24 00:43:00|49.73|49.68|49.73|49.68|49.74|49.69|49.7|49.65|25
1732408990000|2024-11-24 00:43:10|49.72|49.67|49.75|49.7|49.76|49.71|49.71|49.66|9
1732409000000|2024-11-24 00:43:20|49.74|49.69|49.92|49.87|49.92|49.87|49.74|49.69|19
1732409010000|2024-11-24 00:43:30|49.91|49.86|50.05|50|50.05|50|49.91|49.86|14
1732409020000|2024-11-24 00:43:40|50.06|50.01|50.02|49.97|50.13|50.08|50.02|49.97|23
1732409030000|2024-11-24 00:43:50|50.01|49.96|49.91|49.86|50.02|49.97|49.91|49.86|12
1732409040000|2024-11-24 00:44:00|49.9|49.85|49.79|49.74|49.91|49.86|49.77|49.72|18
1732409050000|2024-11-24 00:44:10|49.78|49.73|49.68|49.63|49.78|49.73|49.66|49.61|13
1732409060000|2024-11-24 00:44:20|49.69|49.64|49.84|49.79|49.86|49.81|49.69|49.64|17
1732409070000|2024-11-24 00:44:30|49.83|49.78|49.74|49.69|49.83|49.78|49.74|49.69|13
1732409080000|2024-11-24 00:44:40|49.73|49.68|49.67|49.62|49.73|49.68|49.65|49.6|15
1732409090000|2024-11-24 00:44:50|49.68|49.63|49.72|49.67|49.72|49.67|49.68|49.63|7
1732409100000|2024-11-24 00:45:00|49.71|49.66|49.46|49.41|49.72|49.67|49.46|49.41|19
1732409110000|2024-11-24 00:45:10|49.47|49.42|49.49|49.44|49.5|49.45|49.43|49.38|22
1732409120000|2024-11-24 00:45:20|49.48|49.43|49.51|49.46|49.57|49.52|49.46|49.41|20
1732409130000|2024-11-24 00:45:30|49.5|49.45|49.7|49.65|49.7|49.65|49.49|49.44|17
1732409140000|2024-11-24 00:45:40|49.74|49.69|49.78|49.73|49.83|49.78|49.71|49.66|22
1732409150000|2024-11-24 00:45:50|49.79|49.74|49.71|49.66|49.79|49.74|49.7|49.65|14
1732409160000|2024-11-24 00:46:00|49.7|49.65|49.6|49.55|49.7|49.65|49.56|49.51|15
1732409170000|2024-11-24 00:46:10|49.63|49.58|49.61|49.56|49.66|49.61|49.6|49.55|13
1732409180000|2024-11-24 00:46:20|49.62|49.57|49.63|49.58|49.64|49.59|49.6|49.55|14
1732409190000|2024-11-24 00:46:30|49.64|49.59|49.62|49.57|49.66|49.61|49.62|49.57|10
1732409200000|2024-11-24 00:46:40|49.61|49.56|49.56|49.51|49.61|49.56|49.52|49.47|12
1732409210000|2024-11-24 00:46:50|49.55|49.5|49.6|49.55|49.62|49.57|49.54|49.49|16
1732409220000|2024-11-24 00:47:00|49.61|49.56|49.49|49.44|49.62|49.57|49.48|49.43|14
1732409230000|2024-11-24 00:47:10|49.47|49.42|49.38|49.33|49.47|49.42|49.37|49.32|14
1732409240000|2024-11-24 00:47:20|49.37|49.32|49.41|49.36|49.48|49.43|49.37|49.32|20
1732409250000|2024-11-24 00:47:30|49.4|49.35|49.56|49.51|49.6|49.55|49.4|49.35|24
1732409260000|2024-11-24 00:47:40|49.57|49.52|49.63|49.58|49.63|49.58|49.54|49.49|16
1732409270000|2024-11-24 00:47:50|49.64|49.59|49.68|49.63|49.68|49.63|49.61|49.56|17
1732409280000|2024-11-24 00:48:00|49.69|49.64|49.79|49.74|49.81|49.76|49.68|49.63|16
1732409290000|2024-11-24 00:48:10|49.78|49.73|49.92|49.87|49.95|49.9|49.78|49.73|19
1732409300000|2024-11-24 00:48:20|49.94|49.89|50.07|50.02|50.08|50.03|49.94|49.89|20
1732409310000|2024-11-24 00:48:30|50.08|50.03|49.97|49.92|50.08|50.03|49.96|49.91|11
1732409320000|2024-11-24 00:48:40|49.96|49.91|49.92|49.87|49.96|49.91|49.92|49.87|14
1732409330000|2024-11-24 00:48:50|49.93|49.88|49.92|49.87|49.94|49.89|49.91|49.86|14
1732409340000|2024-11-24 00:49:00|49.93|49.88|49.96|49.91|49.96|49.91|49.91|49.86|9
1732409350000|2024-11-24 00:49:10|49.95|49.9|50.19|50.14|50.19|50.14|49.93|49.88|19
1732409360000|2024-11-24 00:49:20|50.2|50.15|50.32|50.27|50.32|50.27|50.2|50.15|17
1732409370000|2024-11-24 00:49:30|50.34|50.29|50.26|50.21|50.35|50.3|50.24|50.19|13
1732409380000|2024-11-24 00:49:40|50.25|50.2|50.32|50.27|50.32|50.27|50.2|50.15|16
1732409390000|2024-11-24 00:49:50|50.31|50.26|50.35|50.3|50.37|50.32|50.28|50.23|16
1732409400000|2024-11-24 00:50:00|50.34|50.29|50.19|50.14|50.34|50.29|50.19|50.14|15
1732409410000|2024-11-24 00:50:10|50.2|50.15|49.99|49.94|50.2|50.15|49.96|49.91|17
1732409420000|2024-11-24 00:50:20|50|49.95|49.95|49.9|50|49.95|49.94|49.89|12
1732409430000|2024-11-24 00:50:30|49.96|49.91|49.92|49.87|49.96|49.91|49.91|49.86|7
1732409440000|2024-11-24 00:50:40|49.91|49.86|50.01|49.96|50.01|49.96|49.89|49.84|12
1732409450000|2024-11-24 00:50:50|50.02|49.97|49.98|49.93|50.03|49.98|49.98|49.93|9
1732409460000|2024-11-24 00:51:00|49.97|49.92|49.96|49.91|50.02|49.97|49.96|49.91|12
1732409470000|2024-11-24 00:51:10|49.93|49.88|49.8|49.75|49.93|49.88|49.79|49.74|16
1732409480000|2024-11-24 00:51:20|49.81|49.76|49.93|49.88|49.93|49.88|49.79|49.74|14
1732409490000|2024-11-24 00:51:30|49.94|49.89|50.11|50.06|50.11|50.06|49.92|49.87|18
1732409500000|2024-11-24 00:51:40|50.13|50.08|49.99|49.94|50.16|50.11|49.99|49.94|20
1732409510000|2024-11-24 00:51:50|49.98|49.93|49.96|49.91|50.05|50|49.95|49.9|20
1732409520000|2024-11-24 00:52:00|49.98|49.93|50.12|50.07|50.13|50.08|49.98|49.93|17
1732409530000|2024-11-24 00:52:10|50.09|50.04|50.26|50.21|50.27|50.22|50.07|50.02|24
1732409540000|2024-11-24 00:52:20|50.27|50.22|50.15|50.1|50.27|50.22|50.13|50.08|18
1732409550000|2024-11-24 00:52:30|50.14|50.09|50.16|50.11|50.16|50.11|50.13|50.08|12
1732409560000|2024-11-24 00:52:40|50.15|50.1|50.21|50.16|50.25|50.2|50.15|50.1|15
1732409570000|2024-11-24 00:52:50|50.2|50.15|50.2|50.15|50.22|50.17|50.18|50.13|10
1732409580000|2024-11-24 00:53:00|50.19|50.14|50.29|50.24|50.29|50.24|50.19|50.14|10
1732409590000|2024-11-24 00:53:10|50.32|50.27|50.36|50.31|50.42|50.37|50.32|50.27|18
1732409600000|2024-11-24 00:53:20|50.35|50.3|50.37|50.32|50.37|50.32|50.35|50.3|13
1732409610000|2024-11-24 00:53:30|50.36|50.31|50.25|50.2|50.41|50.36|50.24|50.19|21
1732409620000|2024-11-24 00:53:40|50.24|50.19|50.22|50.17|50.24|50.19|50.21|50.16|9
1732409630000|2024-11-24 00:53:50|50.23|50.18|50.27|50.22|50.32|50.27|50.23|50.18|12
1732409640000|2024-11-24 00:54:00|50.28|50.23|50.11|50.06|50.28|50.23|50.11|50.06|12
1732409650000|2024-11-24 00:54:10|50.13|50.08|50.25|50.2|50.26|50.21|50.13|50.08|22
1732409660000|2024-11-24 00:54:20|50.24|50.19|50.29|50.24|50.31|50.26|50.23|50.18|12
1732409670000|2024-11-24 00:54:30|50.28|50.23|50.3|50.25|50.31|50.26|50.28|50.23|9
1732409680000|2024-11-24 00:54:40|50.31|50.26|50.28|50.23|50.4|50.35|50.28|50.23|13
1732409690000|2024-11-24 00:54:50|50.29|50.24|50.38|50.33|50.38|50.33|50.29|50.24|12
1732409700000|2024-11-24 00:55:00|50.39|50.34|50.56|50.51|50.56|50.51|50.38|50.33|19
1732409710000|2024-11-24 00:55:10|50.57|50.52|50.65|50.6|50.69|50.64|50.57|50.52|17
1732409720000|2024-11-24 00:55:20|50.67|50.62|50.69|50.64|50.71|50.66|50.64|50.59|19
1732409730000|2024-11-24 00:55:30|50.68|50.63|50.73|50.68|50.73|50.68|50.66|50.61|13
1732409740000|2024-11-24 00:55:40|50.72|50.67|50.85|50.8|50.86|50.81|50.7|50.65|15
1732409750000|2024-11-24 00:55:50|50.86|50.81|50.8|50.75|50.89|50.84|50.8|50.75|14
1732409760000|2024-11-24 00:56:00|50.79|50.74|50.77|50.72|50.83|50.78|50.75|50.7|20
1732409770000|2024-11-24 00:56:10|50.78|50.73|50.72|50.67|50.78|50.73|50.69|50.64|18
1732409780000|2024-11-24 00:56:20|50.69|50.64|50.78|50.73|50.78|50.73|50.68|50.63|15
1732409790000|2024-11-24 00:56:30|50.77|50.72|50.81|50.76|50.87|50.82|50.77|50.72|17
1732409800000|2024-11-24 00:56:40|50.82|50.77|50.96|50.91|50.96|50.91|50.82|50.77|18
1732409810000|2024-11-24 00:56:50|50.97|50.92|50.99|50.94|50.99|50.94|50.96|50.91|4
1732409820000|2024-11-24 00:57:00|51|50.95|51.03|50.98|51.09|51.04|51|50.95|20
1732409830000|2024-11-24 00:57:10|51.04|50.99|50.96|50.91|51.04|50.99|50.93|50.88|19
1732409840000|2024-11-24 00:57:20|50.95|50.9|50.88|50.83|50.95|50.9|50.88|50.83|12
1732409850000|2024-11-24 00:57:30|50.87|50.82|50.89|50.84|50.9|50.85|50.87|50.82|11
1732409860000|2024-11-24 00:57:40|50.9|50.85|50.83|50.78|50.9|50.85|50.81|50.76|13
1732409870000|2024-11-24 00:57:50|50.86|50.81|50.93|50.88|51.07|51.02|50.86|50.81|23
1732409880000|2024-11-24 00:58:00|50.95|50.9|51.22|51.17|51.22|51.17|50.95|50.9|17
1732409890000|2024-11-24 00:58:10|51.23|51.18|51.31|51.26|51.31|51.26|51.22|51.17|16
1732409900000|2024-11-24 00:58:20|51.3|51.25|51.19|51.14|51.41|51.36|51.14|51.09|22
1732409910000|2024-11-24 00:58:30|51.17|51.12|51.18|51.13|51.2|51.15|51.17|51.12|11
1732409920000|2024-11-24 00:58:40|51.19|51.14|51.07|51.02|51.19|51.14|51.07|51.02|22
1732409930000|2024-11-24 00:58:50|51.08|51.03|51.16|51.11|51.18|51.13|51.07|51.02|17
1732409940000|2024-11-24 00:59:00|51.15|51.1|51.18|51.13|51.18|51.13|51.06|51.01|22
1732409950000|2024-11-24 00:59:10|51.17|51.12|51.34|51.29|51.35|51.3|51.17|51.12|19
1732409960000|2024-11-24 00:59:20|51.32|51.27|51.31|51.26|51.33|51.28|51.26|51.21|21
1732409970000|2024-11-24 00:59:30|51.3|51.25|51.19|51.14|51.31|51.26|51.19|51.14|18
1732409980000|2024-11-24 00:59:40|51.2|51.15|51.21|51.16|51.27|51.22|51.2|51.15|14
1732409990000|2024-11-24 00:59:50|51.22|51.17|51.23|51.18|51.24|51.19|51.21|51.16|21
1732410000000|2024-11-24 01:00:00|51.24|51.19|51.41|51.36|51.49|51.44|51.24|51.19|22
1732410010000|2024-11-24 01:00:10|51.4|51.35|51.53|51.48|51.56|51.51|51.39|51.34|21
1732410020000|2024-11-24 01:00:20|51.54|51.49|51.55|51.5|51.56|51.51|51.54|51.49|8
1732410030000|2024-11-24 01:00:30|51.54|51.49|51.58|51.53|51.66|51.61|51.54|51.49|24
1732410040000|2024-11-24 01:00:40|51.57|51.52|51.76|51.71|51.76|51.71|51.57|51.52|17
1732410050000|2024-11-24 01:00:50|51.75|51.7|51.78|51.73|51.79|51.74|51.66|51.61|21
1732410060000|2024-11-24 01:01:00|51.8|51.75|51.57|51.52|51.8|51.75|51.57|51.52|21
1732410070000|2024-11-24 01:01:10|51.58|51.53|51.64|51.59|51.66|51.61|51.42|51.37|30
1732410080000|2024-11-24 01:01:20|51.59|51.54|51.58|51.53|51.59|51.54|51.48|51.43|23
1732410090000|2024-11-24 01:01:30|51.6|51.55|51.69|51.64|51.7|51.65|51.6|51.55|17
1732410100000|2024-11-24 01:01:40|51.7|51.65|51.77|51.72|51.77|51.72|51.7|51.65|17
1732410110000|2024-11-24 01:01:50|51.78|51.73|51.72|51.67|51.81|51.76|51.71|51.66|15
1732410120000|2024-11-24 01:02:00|51.73|51.68|51.35|51.3|51.73|51.68|51.35|51.3|23
1732410130000|2024-11-24 01:02:10|51.3|51.25|51.33|51.28|51.43|51.38|51.26|51.21|28
1732410140000|2024-11-24 01:02:20|51.34|51.29|51.23|51.18|51.39|51.34|51.22|51.17|21
1732410150000|2024-11-24 01:02:30|51.24|51.19|50.98|50.93|51.24|51.19|50.9|50.85|27
1732410160000|2024-11-24 01:02:40|51|50.95|50.96|50.91|51.02|50.97|50.95|50.9|14
1732410170000|2024-11-24 01:02:50|50.97|50.92|50.98|50.93|50.98|50.93|50.88|50.83|22
1732410180000|2024-11-24 01:03:00|50.99|50.94|51.18|51.13|51.19|51.14|50.99|50.94|21
1732410190000|2024-11-24 01:03:10|51.16|51.11|51.29|51.24|51.29|51.24|51.1|51.05|27
1732410200000|2024-11-24 01:03:20|51.31|51.26|51.22|51.17|51.31|51.26|51.2|51.15|11
1732410210000|2024-11-24 01:03:30|51.21|51.16|51.26|51.21|51.26|51.21|51.16|51.11|16
1732410220000|2024-11-24 01:03:40|51.25|51.2|51.41|51.36|51.45|51.4|51.25|51.2|19
1732410230000|2024-11-24 01:03:50|51.42|51.37|51.25|51.2|51.44|51.39|51.25|51.2|16
1732410240000|2024-11-24 01:04:00|51.28|51.23|51.26|51.21|51.28|51.23|51.23|51.18|17
1732410250000|2024-11-24 01:04:10|51.27|51.22|51.16|51.11|51.27|51.22|51.16|51.11|18
1732410260000|2024-11-24 01:04:20|51.15|51.1|51.24|51.19|51.27|51.22|51.13|51.08|15
1732410270000|2024-11-24 01:04:30|51.19|51.14|51.09|51.04|51.19|51.14|51.09|51.04|14
1732410280000|2024-11-24 01:04:40|51.1|51.05|50.92|50.87|51.1|51.05|50.92|50.87|13
1732410290000|2024-11-24 01:04:50|50.91|50.86|50.94|50.89|51.04|50.99|50.91|50.86|19
1732410300000|2024-11-24 01:05:00|50.93|50.88|50.83|50.78|50.94|50.89|50.82|50.77|19
1732410310000|2024-11-24 01:05:10|50.84|50.79|50.8|50.75|50.84|50.79|50.78|50.73|17
1732410320000|2024-11-24 01:05:20|50.81|50.76|50.96|50.91|50.97|50.92|50.81|50.76|22
1732410330000|2024-11-24 01:05:30|50.95|50.9|50.93|50.88|50.98|50.93|50.86|50.81|20
1732410340000|2024-11-24 01:05:40|50.92|50.87|50.97|50.92|50.98|50.93|50.92|50.87|11
1732410350000|2024-11-24 01:05:50|51|50.95|50.95|50.9|51|50.95|50.92|50.87|14
1732410360000|2024-11-24 01:06:00|50.92|50.87|51.01|50.96|51.07|51.02|50.92|50.87|20
1732410370000|2024-11-24 01:06:10|51.03|50.98|50.96|50.91|51.05|51|50.96|50.91|12
1732410380000|2024-11-24 01:06:20|50.97|50.92|50.94|50.89|51.01|50.96|50.94|50.89|11
1732410390000|2024-11-24 01:06:30|50.93|50.88|50.84|50.79|50.93|50.88|50.83|50.78|16
1732410400000|2024-11-24 01:06:40|50.85|50.8|51.02|50.97|51.02|50.97|50.84|50.79|23
1732410410000|2024-11-24 01:06:50|51.01|50.96|50.9|50.85|51.01|50.96|50.87|50.82|17
1732410420000|2024-11-24 01:07:00|50.89|50.84|50.77|50.72|50.89|50.84|50.77|50.72|12
1732410430000|2024-11-24 01:07:10|50.78|50.73|50.73|50.68|50.78|50.73|50.72|50.67|9
1732410440000|2024-11-24 01:07:20|50.74|50.69|50.75|50.7|50.76|50.71|50.73|50.68|12
1732410450000|2024-11-24 01:07:30|50.74|50.69|50.78|50.73|50.79|50.74|50.71|50.66|15
1732410460000|2024-11-24 01:07:40|50.74|50.69|50.8|50.75|50.8|50.75|50.72|50.67|15
1732410470000|2024-11-24 01:07:50|50.81|50.76|50.83|50.78|50.84|50.79|50.79|50.74|17
1732410480000|2024-11-24 01:08:00|50.84|50.79|50.91|50.86|50.91|50.86|50.82|50.77|15
1732410490000|2024-11-24 01:08:10|50.92|50.87|50.98|50.93|50.98|50.93|50.92|50.87|10
1732410500000|2024-11-24 01:08:20|51.02|50.97|50.99|50.94|51.06|51.01|50.99|50.94|13
1732410510000|2024-11-24 01:08:30|50.98|50.93|51|50.95|51|50.95|50.98|50.93|7
1732410520000|2024-11-24 01:08:40|51.01|50.96|50.94|50.89|51.04|50.99|50.94|50.89|18
1732410530000|2024-11-24 01:08:50|50.92|50.87|50.85|50.8|50.94|50.89|50.85|50.8|13
1732410540000|2024-11-24 01:09:00|50.84|50.79|50.8|50.75|50.87|50.82|50.8|50.75|19
1732410550000|2024-11-24 01:09:10|50.81|50.76|50.8|50.75|50.82|50.77|50.79|50.74|7
1732410560000|2024-11-24 01:09:20|50.76|50.71|50.73|50.68|50.76|50.71|50.72|50.67|13
1732410570000|2024-11-24 01:09:30|50.72|50.67|50.67|50.62|50.73|50.68|50.67|50.62|14
1732410580000|2024-11-24 01:09:40|50.68|50.63|50.69|50.64|50.69|50.64|50.67|50.62|8
1732410590000|2024-11-24 01:09:50|50.7|50.65|50.75|50.7|50.75|50.7|50.69|50.64|13
1732410600000|2024-11-24 01:10:00|50.74|50.69|50.64|50.59|50.77|50.72|50.64|50.59|12
1732410610000|2024-11-24 01:10:10|50.63|50.58|50.65|50.6|50.67|50.62|50.63|50.58|12
1732410620000|2024-11-24 01:10:20|50.66|50.61|50.65|50.6|50.67|50.62|50.65|50.6|8
1732410630000|2024-11-24 01:10:30|50.66|50.61|50.7|50.65|50.73|50.68|50.66|50.61|16
1732410640000|2024-11-24 01:10:40|50.69|50.64|50.65|50.6|50.7|50.65|50.65|50.6|10
1732410650000|2024-11-24 01:10:50|50.64|50.59|50.67|50.62|50.72|50.67|50.64|50.59|12
1732410660000|2024-11-24 01:11:00|50.68|50.63|50.65|50.6|50.73|50.68|50.65|50.6|8
1732410670000|2024-11-24 01:11:10|50.66|50.61|50.65|50.6|50.67|50.62|50.65|50.6|8
1732410680000|2024-11-24 01:11:20|50.64|50.59|50.55|50.5|50.65|50.6|50.55|50.5|13
1732410690000|2024-11-24 01:11:30|50.54|50.49|50.55|50.5|50.55|50.5|50.53|50.48|6
1732410700000|2024-11-24 01:11:40|50.54|50.49|50.57|50.52|50.59|50.54|50.53|50.48|17
1732410710000|2024-11-24 01:11:50|50.56|50.51|50.65|50.6|50.66|50.61|50.56|50.51|15
1732410720000|2024-11-24 01:12:00|50.68|50.63|50.68|50.63|50.73|50.68|50.66|50.61|20
1732410730000|2024-11-24 01:12:10|50.67|50.62|50.65|50.6|50.67|50.62|50.63|50.58|8
1732410740000|2024-11-24 01:12:20|50.63|50.58|50.62|50.57|50.63|50.58|50.61|50.56|6
1732410750000|2024-11-24 01:12:30|50.61|50.56|50.5|50.45|50.61|50.56|50.49|50.44|18
1732410760000|2024-11-24 01:12:40|50.49|50.44|50.45|50.4|50.49|50.44|50.45|50.4|11
1732410770000|2024-11-24 01:12:50|50.46|50.41|50.47|50.42|50.48|50.43|50.45|50.4|14
1732410780000|2024-11-24 01:13:00|50.48|50.43|50.47|50.42|50.51|50.46|50.45|50.4|18
1732410790000|2024-11-24 01:13:10|50.48|50.43|50.6|50.55|50.6|50.55|50.48|50.43|14
1732410800000|2024-11-24 01:13:20|50.61|50.56|50.57|50.52|50.61|50.56|50.55|50.5|15
1732410810000|2024-11-24 01:13:30|50.56|50.51|50.5|50.45|50.57|50.52|50.49|50.44|14
1732410820000|2024-11-24 01:13:40|50.51|50.46|50.45|50.4|50.51|50.46|50.45|50.4|14
1732410830000|2024-11-24 01:13:50|50.44|50.39|50.42|50.37|50.46|50.41|50.42|50.37|7
1732410840000|2024-11-24 01:14:00|50.39|50.34|50.39|50.34|50.4|50.35|50.38|50.33|9
1732410850000|2024-11-24 01:14:10|50.38|50.33|50.35|50.3|50.4|50.35|50.31|50.26|14
1732410860000|2024-11-24 01:14:20|50.36|50.31|50.33|50.28|50.38|50.33|50.32|50.27|9
1732410870000|2024-11-24 01:14:30|50.34|50.29|50.29|50.24|50.38|50.33|50.29|50.24|16
1732410880000|2024-11-24 01:14:40|50.3|50.25|50.27|50.22|50.3|50.25|50.25|50.2|14
1732410890000|2024-11-24 01:14:50|50.26|50.21|50.24|50.19|50.26|50.21|50.23|50.18|16
1732410900000|2024-11-24 01:15:00|50.23|50.18|50.12|50.07|50.23|50.18|50.1|50.05|16
1732410910000|2024-11-24 01:15:10|50.11|50.06|50.11|50.06|50.14|50.09|50.11|50.06|12
1732410920000|2024-11-24 01:15:20|50.1|50.05|50.11|50.06|50.11|50.06|50.09|50.04|4
1732410930000|2024-11-24 01:15:30|50.1|50.05|50.09|50.04|50.11|50.06|50.09|50.04|14
1732410940000|2024-11-24 01:15:40|50.1|50.05|50.06|50.01|50.11|50.06|50.06|50.01|10
1732410950000|2024-11-24 01:15:50|50.04|49.99|49.99|49.94|50.04|49.99|49.99|49.94|8
1732410960000|2024-11-24 01:16:00|50|49.95|49.9|49.85|50|49.95|49.89|49.84|18
1732410970000|2024-11-24 01:16:10|49.92|49.87|50|49.95|50.03|49.98|49.92|49.87|18
1732410980000|2024-11-24 01:16:20|50.02|49.97|50.07|50.02|50.08|50.03|50.02|49.97|25
1732410990000|2024-11-24 01:16:30|50.08|50.03|50.18|50.13|50.18|50.13|50.08|50.03|13
1732411000000|2024-11-24 01:16:40|50.19|50.14|50.32|50.27|50.32|50.27|50.19|50.14|12
1732411010000|2024-11-24 01:16:50|50.33|50.28|50.27|50.22|50.33|50.28|50.25|50.2|14
1732411020000|2024-11-24 01:17:00|50.26|50.21|50.22|50.17|50.32|50.27|50.2|50.15|19
1732411030000|2024-11-24 01:17:10|50.23|50.18|50.31|50.26|50.37|50.32|50.23|50.18|16
1732411040000|2024-11-24 01:17:20|50.3|50.25|50.37|50.32|50.39|50.34|50.3|50.25|20
1732411050000|2024-11-24 01:17:30|50.38|50.33|50.3|50.25|50.4|50.35|50.24|50.19|16
1732411060000|2024-11-24 01:17:40|50.28|50.23|50.32|50.27|50.32|50.27|50.27|50.22|15
1732411070000|2024-11-24 01:17:50|50.3|50.25|50.32|50.27|50.34|50.29|50.29|50.24|14
1732411080000|2024-11-24 01:18:00|50.33|50.28|50.4|50.35|50.4|50.35|50.32|50.27|10
1732411090000|2024-11-24 01:18:10|50.39|50.34|50.4|50.35|50.4|50.35|50.39|50.34|8
1732411100000|2024-11-24 01:18:20|50.41|50.36|50.47|50.42|50.47|50.42|50.41|50.36|10
1732411110000|2024-11-24 01:18:30|50.48|50.43|50.48|50.43|50.5|50.45|50.48|50.43|9
1732411120000|2024-11-24 01:18:40|50.49|50.44|50.53|50.48|50.55|50.5|50.49|50.44|16
1732411130000|2024-11-24 01:18:50|50.54|50.49|50.55|50.5|50.55|50.5|50.52|50.47|10
1732411140000|2024-11-24 01:19:00|50.56|50.51|50.69|50.64|50.69|50.64|50.56|50.51|13
1732411150000|2024-11-24 01:19:10|50.67|50.62|50.72|50.67|50.72|50.67|50.66|50.61|9
1732411160000|2024-11-24 01:19:20|50.73|50.68|50.76|50.71|50.77|50.72|50.72|50.67|8
1732411170000|2024-11-24 01:19:30|50.75|50.7|50.69|50.64|50.75|50.7|50.68|50.63|18
1732411180000|2024-11-24 01:19:40|50.7|50.65|50.58|50.53|50.72|50.67|50.58|50.53|17
1732411190000|2024-11-24 01:19:50|50.57|50.52|50.67|50.62|50.68|50.63|50.57|50.52|17
1732411200000|2024-11-24 01:20:00|50.66|50.61|50.78|50.73|50.78|50.73|50.66|50.61|14
1732411210000|2024-11-24 01:20:10|50.79|50.74|50.78|50.73|50.82|50.77|50.76|50.71|15
1732411220000|2024-11-24 01:20:20|50.79|50.74|50.86|50.81|50.86|50.81|50.77|50.72|16
1732411230000|2024-11-24 01:20:30|50.87|50.82|50.84|50.79|50.87|50.82|50.84|50.79|12
1732411240000|2024-11-24 01:20:40|50.83|50.78|50.86|50.81|50.87|50.82|50.83|50.78|12
1732411250000|2024-11-24 01:20:50|50.85|50.8|50.86|50.81|50.87|50.82|50.84|50.79|13
1732411260000|2024-11-24 01:21:00|50.85|50.8|51|50.95|51|50.95|50.85|50.8|14
1732411270000|2024-11-24 01:21:10|51.01|50.96|51.1|51.05|51.1|51.05|51.01|50.96|17
1732411280000|2024-11-24 01:21:20|51.09|51.04|51.05|51|51.09|51.04|51.05|51|15
1732411290000|2024-11-24 01:21:30|51.04|50.99|51.01|50.96|51.04|50.99|50.96|50.91|20
1732411300000|2024-11-24 01:21:40|51|50.95|51.1|51.05|51.1|51.05|50.99|50.94|10
1732411310000|2024-11-24 01:21:50|51.11|51.06|51.13|51.08|51.15|51.1|51.09|51.04|15
1732411320000|2024-11-24 01:22:00|51.12|51.07|51.02|50.97|51.14|51.09|50.99|50.94|23
1732411330000|2024-11-24 01:22:10|51.01|50.96|51|50.95|51.02|50.97|50.96|50.91|6
1732411340000|2024-11-24 01:22:20|51.01|50.96|50.99|50.94|51.04|50.99|50.98|50.93|7
1732411350000|2024-11-24 01:22:30|50.98|50.93|51.03|50.98|51.06|51.01|50.98|50.93|15
1732411360000|2024-11-24 01:22:40|51.04|50.99|50.98|50.93|51.04|50.99|50.97|50.92|7
1732411370000|2024-11-24 01:22:50|50.94|50.89|50.88|50.83|50.94|50.89|50.83|50.78|15
1732411380000|2024-11-24 01:23:00|50.91|50.86|50.93|50.88|51|50.95|50.9|50.85|22
1732411390000|2024-11-24 01:23:10|50.91|50.86|50.9|50.85|50.93|50.88|50.86|50.81|15
1732411400000|2024-11-24 01:23:20|50.91|50.86|51.08|51.03|51.08|51.03|50.87|50.82|14
1732411410000|2024-11-24 01:23:30|51.07|51.02|51.02|50.97|51.08|51.03|51.02|50.97|15
1732411420000|2024-11-24 01:23:40|51.03|50.98|51|50.95|51.03|50.98|51|50.95|5
1732411430000|2024-11-24 01:23:50|51.01|50.96|51|50.95|51.01|50.96|51|50.95|4
1732411440000|2024-11-24 01:24:00|51.01|50.96|51.02|50.97|51.03|50.98|51|50.95|8
1732411450000|2024-11-24 01:24:10|51.01|50.96|51.03|50.98|51.03|50.98|50.99|50.94|7
1732411460000|2024-11-24 01:24:20|51.04|50.99|51.07|51.02|51.08|51.03|51.04|50.99|6
1732411470000|2024-11-24 01:24:30|51.05|51|51.04|50.99|51.05|51|51.02|50.97|10
1732411480000|2024-11-24 01:24:40|51.03|50.98|51.01|50.96|51.03|50.98|50.98|50.93|11
1732411490000|2024-11-24 01:24:50|51.02|50.97|50.87|50.82|51.02|50.97|50.87|50.82|12
1732411500000|2024-11-24 01:25:00|50.89|50.84|50.87|50.82|50.9|50.85|50.87|50.82|9
1732411510000|2024-11-24 01:25:10|50.88|50.83|50.91|50.86|50.91|50.86|50.88|50.83|8
1732411520000|2024-11-24 01:25:20|50.9|50.85|50.98|50.93|51|50.95|50.9|50.85|16
1732411530000|2024-11-24 01:25:30|50.97|50.92|50.97|50.92|50.98|50.93|50.96|50.91|7
1732411540000|2024-11-24 01:25:40|50.96|50.91|50.9|50.85|50.96|50.91|50.9|50.85|8
1732411550000|2024-11-24 01:25:50|50.89|50.84|50.88|50.83|50.9|50.85|50.88|50.83|8
1732411560000|2024-11-24 01:26:00|50.89|50.84|50.86|50.81|50.9|50.85|50.85|50.8|8
1732411570000|2024-11-24 01:26:10|50.84|50.79|50.7|50.65|50.84|50.79|50.69|50.64|14
1732411580000|2024-11-24 01:26:20|50.71|50.66|50.78|50.73|50.78|50.73|50.71|50.66|11
1732411590000|2024-11-24 01:26:30|50.79|50.74|50.95|50.9|50.95|50.9|50.78|50.73|14
1732411600000|2024-11-24 01:26:40|50.96|50.91|50.96|50.91|51|50.95|50.87|50.82|19
1732411610000|2024-11-24 01:26:50|50.97|50.92|51.01|50.96|51.02|50.97|50.97|50.92|15
1732411620000|2024-11-24 01:27:00|51|50.95|51.06|51.01|51.09|51.04|50.99|50.94|12
1732411630000|2024-11-24 01:27:10|51.07|51.02|51.28|51.23|51.28|51.23|51.07|51.02|23
1732411640000|2024-11-24 01:27:20|51.29|51.24|51.34|51.29|51.34|51.29|51.28|51.23|14
1732411650000|2024-11-24 01:27:30|51.29|51.24|51.32|51.27|51.33|51.28|51.28|51.23|14
1732411660000|2024-11-24 01:27:40|51.3|51.25|51.33|51.28|51.34|51.29|51.29|51.24|13
1732411670000|2024-11-24 01:27:50|51.34|51.29|51.37|51.32|51.37|51.32|51.32|51.27|14
1732411680000|2024-11-24 01:28:00|51.39|51.34|51.39|51.34|51.4|51.35|51.35|51.3|16
1732411690000|2024-11-24 01:28:10|51.41|51.36|51.42|51.37|51.43|51.38|51.39|51.34|11
1732411700000|2024-11-24 01:28:20|51.41|51.36|51.41|51.36|51.45|51.4|51.41|51.36|10
1732411710000|2024-11-24 01:28:30|51.42|51.37|51.44|51.39|51.44|51.39|51.42|51.37|7
1732411720000|2024-11-24 01:28:40|51.43|51.38|51.41|51.36|51.44|51.39|51.41|51.36|9
1732411730000|2024-11-24 01:28:50|51.42|51.37|51.44|51.39|51.44|51.39|51.42|51.37|3
1732411740000|2024-11-24 01:29:00|51.45|51.4|51.57|51.52|51.63|51.58|51.45|51.4|18
1732411750000|2024-11-24 01:29:10|51.56|51.51|51.61|51.56|51.61|51.56|51.53|51.48|13
1732411760000|2024-11-24 01:29:20|51.6|51.55|51.46|51.41|51.6|51.55|51.45|51.4|13
1732411770000|2024-11-24 01:29:30|51.54|51.49|51.55|51.5|51.6|51.55|51.54|51.49|16
1732411780000|2024-11-24 01:29:40|51.54|51.49|51.34|51.29|51.54|51.49|51.34|51.29|16
1732411790000|2024-11-24 01:29:50|51.33|51.28|51.36|51.31|51.38|51.33|51.3|51.25|18
1732411800000|2024-11-24 01:30:00|51.37|51.32|51.22|51.17|51.4|51.35|51.22|51.17|19
1732411810000|2024-11-24 01:30:10|51.21|51.16|51.15|51.1|51.23|51.18|51.11|51.06|23
1732411820000|2024-11-24 01:30:20|51.17|51.12|51.24|51.19|51.25|51.2|51.14|51.09|15
1732411830000|2024-11-24 01:30:30|51.25|51.2|51.28|51.23|51.29|51.24|51.24|51.19|16
1732411840000|2024-11-24 01:30:40|51.29|51.24|51.55|51.5|51.57|51.52|51.29|51.24|22
1732411850000|2024-11-24 01:30:50|51.56|51.51|51.45|51.4|51.56|51.51|51.45|51.4|16
1732411860000|2024-11-24 01:31:00|51.43|51.38|51.36|51.31|51.46|51.41|51.36|51.31|12
1732411870000|2024-11-24 01:31:10|51.37|51.32|51.12|51.07|51.37|51.32|51.1|51.05|26
1732411880000|2024-11-24 01:31:20|51.11|51.06|51.06|51.01|51.11|51.06|51.04|50.99|18
1732411890000|2024-11-24 01:31:30|51.05|51|51.1|51.05|51.1|51.05|51.05|51|8
1732411900000|2024-11-24 01:31:40|51.11|51.06|50.99|50.94|51.15|51.1|50.99|50.94|25
1732411910000|2024-11-24 01:31:50|51|50.95|50.95|50.9|51.01|50.96|50.95|50.9|15
1732411920000|2024-11-24 01:32:00|50.92|50.87|50.88|50.83|50.92|50.87|50.84|50.79|22
1732411930000|2024-11-24 01:32:10|50.89|50.84|50.9|50.85|50.9|50.85|50.85|50.8|16
1732411940000|2024-11-24 01:32:20|50.92|50.87|50.99|50.94|51.04|50.99|50.88|50.83|20
1732411950000|2024-11-24 01:32:30|50.98|50.93|50.98|50.93|50.98|50.93|50.93|50.88|16
1732411960000|2024-11-24 01:32:40|50.99|50.94|50.96|50.91|51|50.95|50.96|50.91|11
1732411970000|2024-11-24 01:32:50|50.97|50.92|50.98|50.93|50.98|50.93|50.96|50.91|10
1732411980000|2024-11-24 01:33:00|50.99|50.94|50.97|50.92|51|50.95|50.93|50.88|9
1732411990000|2024-11-24 01:33:10|50.98|50.93|51.02|50.97|51.02|50.97|50.95|50.9|16
1732412000000|2024-11-24 01:33:20|51.03|50.98|51.03|50.98|51.05|51|51.01|50.96|10
1732412010000|2024-11-24 01:33:30|51.02|50.97|50.87|50.82|51.03|50.98|50.84|50.79|19
1732412020000|2024-11-24 01:33:40|50.91|50.86|50.95|50.9|50.97|50.92|50.91|50.86|10
1732412030000|2024-11-24 01:33:50|50.94|50.89|50.97|50.92|50.98|50.93|50.94|50.89|11
1732412040000|2024-11-24 01:34:00|50.96|50.91|51.04|50.99|51.05|51|50.96|50.91|12
1732412050000|2024-11-24 01:34:10|51.05|51|50.89|50.84|51.05|51|50.89|50.84|16
1732412060000|2024-11-24 01:34:20|50.9|50.85|50.91|50.86|50.92|50.87|50.86|50.81|16
1732412070000|2024-11-24 01:34:30|50.92|50.87|50.96|50.91|50.96|50.91|50.87|50.82|13
1732412080000|2024-11-24 01:34:40|50.97|50.92|50.93|50.88|50.97|50.92|50.91|50.86|9
1732412090000|2024-11-24 01:34:50|50.94|50.89|50.88|50.83|50.94|50.89|50.86|50.81|11
1732412100000|2024-11-24 01:35:00|50.89|50.84|50.86|50.81|50.89|50.84|50.85|50.8|10
1732412110000|2024-11-24 01:35:10|50.85|50.8|50.82|50.77|50.9|50.85|50.81|50.76|21
1732412120000|2024-11-24 01:35:20|50.81|50.76|50.75|50.7|50.81|50.76|50.72|50.67|12
1732412130000|2024-11-24 01:35:30|50.76|50.71|50.73|50.68|50.76|50.71|50.73|50.68|12
1732412140000|2024-11-24 01:35:40|50.74|50.69|50.76|50.71|50.78|50.73|50.74|50.69|7
1732412150000|2024-11-24 01:35:50|50.77|50.72|50.75|50.7|50.77|50.72|50.74|50.69|13
1732412160000|2024-11-24 01:36:00|50.74|50.69|50.73|50.68|50.75|50.7|50.72|50.67|9
1732412170000|2024-11-24 01:36:10|50.74|50.69|50.75|50.7|50.76|50.71|50.74|50.69|12
1732412180000|2024-11-24 01:36:20|50.76|50.71|50.74|50.69|50.76|50.71|50.73|50.68|13
1732412190000|2024-11-24 01:36:30|50.73|50.68|50.71|50.66|50.73|50.68|50.71|50.66|15
1732412200000|2024-11-24 01:36:40|50.72|50.67|50.69|50.64|50.72|50.67|50.69|50.64|10
1732412210000|2024-11-24 01:36:50|50.68|50.63|50.73|50.68|50.73|50.68|50.68|50.63|11
1732412220000|2024-11-24 01:37:00|50.74|50.69|50.69|50.64|50.74|50.69|50.67|50.62|16
1732412230000|2024-11-24 01:37:10|50.7|50.65|50.78|50.73|50.79|50.74|50.69|50.64|10
1732412240000|2024-11-24 01:37:20|50.79|50.74|50.79|50.74|50.84|50.79|50.77|50.72|21
1732412250000|2024-11-24 01:37:30|50.8|50.75|50.77|50.72|50.8|50.75|50.73|50.68|9
1732412260000|2024-11-24 01:37:40|50.74|50.69|50.67|50.62|50.74|50.69|50.67|50.62|8
1732412270000|2024-11-24 01:37:50|50.65|50.6|50.56|50.51|50.65|50.6|50.55|50.5|14
1732412280000|2024-11-24 01:38:00|50.55|50.5|50.54|50.49|50.55|50.5|50.51|50.46|15
1732412290000|2024-11-24 01:38:10|50.55|50.5|50.62|50.57|50.65|50.6|50.55|50.5|17
1732412300000|2024-11-24 01:38:20|50.61|50.56|50.64|50.59|50.67|50.62|50.61|50.56|15
1732412310000|2024-11-24 01:38:30|50.65|50.6|50.73|50.68|50.73|50.68|50.64|50.59|18
1732412320000|2024-11-24 01:38:40|50.74|50.69|50.76|50.71|50.79|50.74|50.74|50.69|13
1732412330000|2024-11-24 01:38:50|50.77|50.72|50.78|50.73|50.82|50.77|50.77|50.72|12
1732412340000|2024-11-24 01:39:00|50.76|50.71|50.71|50.66|50.76|50.71|50.7|50.65|8
1732412350000|2024-11-24 01:39:10|50.72|50.67|50.67|50.62|50.74|50.69|50.67|50.62|11
1732412360000|2024-11-24 01:39:20|50.66|50.61|50.64|50.59|50.69|50.64|50.64|50.59|13
1732412370000|2024-11-24 01:39:30|50.63|50.58|50.75|50.7|50.75|50.7|50.63|50.58|11
1732412380000|2024-11-24 01:39:40|50.74|50.69|50.73|50.68|50.75|50.7|50.72|50.67|11
1732412390000|2024-11-24 01:39:50|50.72|50.67|50.72|50.67|50.73|50.68|50.72|50.67|11
1732412400000|2024-11-24 01:40:00|50.73|50.68|50.76|50.71|50.76|50.71|50.71|50.66|7
1732412410000|2024-11-24 01:40:10|50.75|50.7|50.88|50.83|50.88|50.83|50.72|50.67|15
1732412420000|2024-11-24 01:40:20|50.87|50.82|50.8|50.75|50.89|50.84|50.77|50.72|15
1732412430000|2024-11-24 01:40:30|50.81|50.76|50.83|50.78|50.83|50.78|50.8|50.75|11
1732412440000|2024-11-24 01:40:40|50.82|50.77|50.88|50.83|50.88|50.83|50.82|50.77|15
1732412450000|2024-11-24 01:40:50|50.9|50.85|51|50.95|51|50.95|50.9|50.85|15
1732412460000|2024-11-24 01:41:00|51.01|50.96|50.94|50.89|51.01|50.96|50.93|50.88|14
1732412470000|2024-11-24 01:41:10|50.95|50.9|50.86|50.81|50.95|50.9|50.86|50.81|10
1732412480000|2024-11-24 01:41:20|50.87|50.82|50.87|50.82|50.87|50.82|50.86|50.81|11
1732412490000|2024-11-24 01:41:30|50.88|50.83|50.98|50.93|50.98|50.93|50.87|50.82|12
1732412500000|2024-11-24 01:41:40|50.99|50.94|50.91|50.86|51|50.95|50.91|50.86|11
1732412510000|2024-11-24 01:41:50|50.9|50.85|50.89|50.84|50.91|50.86|50.88|50.83|14
1732412520000|2024-11-24 01:42:00|50.9|50.85|50.91|50.86|50.93|50.88|50.9|50.85|16
1732412530000|2024-11-24 01:42:10|50.9|50.85|50.83|50.78|50.9|50.85|50.8|50.75|16
1732412540000|2024-11-24 01:42:20|50.82|50.77|50.74|50.69|50.85|50.8|50.74|50.69|15
1732412550000|2024-11-24 01:42:30|50.75|50.7|50.74|50.69|50.75|50.7|50.68|50.63|11
1732412560000|2024-11-24 01:42:40|50.75|50.7|50.75|50.7|50.76|50.71|50.74|50.69|11
1732412570000|2024-11-24 01:42:50|50.74|50.69|50.73|50.68|50.74|50.69|50.68|50.63|14
1732412580000|2024-11-24 01:43:00|50.74|50.69|50.74|50.69|50.83|50.78|50.74|50.69|14
1732412590000|2024-11-24 01:43:10|50.75|50.7|50.82|50.77|50.82|50.77|50.75|50.7|14
1732412600000|2024-11-24 01:43:20|50.81|50.76|50.77|50.72|50.82|50.77|50.77|50.72|15
1732412610000|2024-11-24 01:43:30|50.76|50.71|50.73|50.68|50.8|50.75|50.73|50.68|10
1732412620000|2024-11-24 01:43:40|50.74|50.69|50.7|50.65|50.75|50.7|50.62|50.57|19
1732412630000|2024-11-24 01:43:50|50.71|50.66|50.69|50.64|50.73|50.68|50.65|50.6|10
1732412640000|2024-11-24 01:44:00|50.7|50.65|50.66|50.61|50.71|50.66|50.65|50.6|13
1732412650000|2024-11-24 01:44:10|50.65|50.6|50.63|50.58|50.66|50.61|50.6|50.55|12
1732412660000|2024-11-24 01:44:20|50.64|50.59|50.66|50.61|50.67|50.62|50.63|50.58|7
1732412670000|2024-11-24 01:44:30|50.65|50.6|50.62|50.57|50.65|50.6|50.61|50.56|10
1732412680000|2024-11-24 01:44:40|50.61|50.56|50.61|50.56|50.61|50.56|50.61|50.56|1
1732412690000|2024-11-24 01:44:50|50.62|50.57|50.72|50.67|50.72|50.67|50.62|50.57|15
1732412700000|2024-11-24 01:45:00|50.73|50.68|50.67|50.62|50.73|50.68|50.62|50.57|20
1732412710000|2024-11-24 01:45:10|50.65|50.6|50.76|50.71|50.76|50.71|50.65|50.6|15
1732412720000|2024-11-24 01:45:20|50.75|50.7|50.7|50.65|50.76|50.71|50.69|50.64|18
1732412730000|2024-11-24 01:45:30|50.72|50.67|50.76|50.71|50.78|50.73|50.71|50.66|15
1732412740000|2024-11-24 01:45:40|50.75|50.7|50.86|50.81|50.86|50.81|50.72|50.67|18
1732412750000|2024-11-24 01:45:50|50.87|50.82|50.96|50.91|50.96|50.91|50.87|50.82|18
1732412760000|2024-11-24 01:46:00|50.95|50.9|51.03|50.98|51.05|51|50.95|50.9|20
1732412770000|2024-11-24 01:46:10|51.04|50.99|51.01|50.96|51.06|51.01|50.99|50.94|16
1732412780000|2024-11-24 01:46:20|51|50.95|50.91|50.86|51.02|50.97|50.91|50.86|19
1732412790000|2024-11-24 01:46:30|50.89|50.84|50.86|50.81|50.89|50.84|50.85|50.8|9
1732412800000|2024-11-24 01:46:40|50.85|50.8|50.82|50.77|50.85|50.8|50.8|50.75|7
1732412810000|2024-11-24 01:46:50|50.81|50.76|50.8|50.75|50.81|50.76|50.77|50.72|13
1732412820000|2024-11-24 01:47:00|50.79|50.74|50.86|50.81|50.86|50.81|50.78|50.73|13
1732412830000|2024-11-24 01:47:10|50.85|50.8|50.9|50.85|50.9|50.85|50.85|50.8|14
1732412840000|2024-11-24 01:47:20|50.91|50.86|50.92|50.87|50.94|50.89|50.9|50.85|13
1732412850000|2024-11-24 01:47:30|50.91|50.86|50.8|50.75|50.93|50.88|50.8|50.75|14
1732412860000|2024-11-24 01:47:40|50.79|50.74|50.79|50.74|50.81|50.76|50.79|50.74|9
1732412870000|2024-11-24 01:47:50|50.8|50.75|50.79|50.74|50.82|50.77|50.78|50.73|10
1732412880000|2024-11-24 01:48:00|50.78|50.73|50.76|50.71|50.79|50.74|50.75|50.7|9
1732412890000|2024-11-24 01:48:10|50.75|50.7|50.7|50.65|50.75|50.7|50.7|50.65|5
1732412900000|2024-11-24 01:48:20|50.71|50.66|50.71|50.66|50.72|50.67|50.68|50.63|14
1732412910000|2024-11-24 01:48:30|50.72|50.67|50.72|50.67|50.73|50.68|50.71|50.66|11
1732412920000|2024-11-24 01:48:40|50.71|50.66|50.78|50.73|50.86|50.81|50.71|50.66|16
1732412930000|2024-11-24 01:48:50|50.77|50.72|50.74|50.69|50.79|50.74|50.72|50.67|13
1732412940000|2024-11-24 01:49:00|50.75|50.7|50.91|50.86|50.92|50.87|50.75|50.7|19
1732412950000|2024-11-24 01:49:10|50.9|50.85|50.93|50.88|50.96|50.91|50.9|50.85|10
1732412960000|2024-11-24 01:49:20|50.92|50.87|50.87|50.82|50.93|50.88|50.87|50.82|11
1732412970000|2024-11-24 01:49:30|50.85|50.8|50.8|50.75|50.85|50.8|50.8|50.75|11
1732412980000|2024-11-24 01:49:40|50.77|50.72|50.82|50.77|50.84|50.79|50.77|50.72|13
1732412990000|2024-11-24 01:49:50|50.81|50.76|50.83|50.78|50.83|50.78|50.79|50.74|12
1732413000000|2024-11-24 01:50:00|50.88|50.83|50.91|50.86|50.92|50.87|50.87|50.82|14
1732413010000|2024-11-24 01:50:10|50.92|50.87|51.01|50.96|51.01|50.96|50.92|50.87|12
1732413020000|2024-11-24 01:50:20|51|50.95|51.13|51.08|51.13|51.08|50.99|50.94|18
1732413030000|2024-11-24 01:50:30|51.14|51.09|51.18|51.13|51.2|51.15|51.11|51.06|13
1732413040000|2024-11-24 01:50:40|51.19|51.14|51.16|51.11|51.19|51.14|51.16|51.11|14
1732413050000|2024-11-24 01:50:50|51.15|51.1|51.14|51.09|51.15|51.1|51.12|51.07|10
1732413060000|2024-11-24 01:51:00|51.15|51.1|51.15|51.1|51.18|51.13|51.14|51.09|15
1732413070000|2024-11-24 01:51:10|51.16|51.11|51.12|51.07|51.2|51.15|51.11|51.06|17
1732413080000|2024-11-24 01:51:20|51.13|51.08|51.18|51.13|51.18|51.13|51.13|51.08|12
1732413090000|2024-11-24 01:51:30|51.17|51.12|51.25|51.2|51.25|51.2|51.16|51.11|13
1732413100000|2024-11-24 01:51:40|51.26|51.21|51.4|51.35|51.4|51.35|51.26|51.21|18
1732413110000|2024-11-24 01:51:50|51.39|51.34|51.4|51.35|51.41|51.36|51.38|51.33|8
1732413120000|2024-11-24 01:52:00|51.39|51.34|51.3|51.25|51.4|51.35|51.27|51.22|19
1732413130000|2024-11-24 01:52:10|51.31|51.26|51.29|51.24|51.32|51.27|51.29|51.24|7
1732413140000|2024-11-24 01:52:20|51.3|51.25|51.3|51.25|51.31|51.26|51.3|51.25|7
1732413150000|2024-11-24 01:52:30|51.31|51.26|51.38|51.33|51.38|51.33|51.3|51.25|8
1732413160000|2024-11-24 01:52:40|51.36|51.31|51.26|51.21|51.38|51.33|51.26|51.21|16
1732413170000|2024-11-24 01:52:50|51.27|51.22|51.29|51.24|51.29|51.24|51.26|51.21|14
1732413180000|2024-11-24 01:53:00|51.3|51.25|51.18|51.13|51.31|51.26|51.18|51.13|11
1732413190000|2024-11-24 01:53:10|51.17|51.12|51.07|51.02|51.17|51.12|51.07|51.02|9
1732413200000|2024-11-24 01:53:20|51.08|51.03|51|50.95|51.08|51.03|50.97|50.92|14
1732413210000|2024-11-24 01:53:30|50.99|50.94|50.96|50.91|50.99|50.94|50.95|50.9|6
1732413220000|2024-11-24 01:53:40|50.97|50.92|50.89|50.84|50.97|50.92|50.88|50.83|12
1732413230000|2024-11-24 01:53:50|50.9|50.85|50.89|50.84|50.9|50.85|50.87|50.82|14
1732413240000|2024-11-24 01:54:00|50.88|50.83|50.88|50.83|50.88|50.83|50.82|50.77|13
1732413250000|2024-11-24 01:54:10|50.87|50.82|50.89|50.84|50.89|50.84|50.86|50.81|11
1732413260000|2024-11-24 01:54:20|50.88|50.83|50.84|50.79|50.91|50.86|50.84|50.79|13
1732413270000|2024-11-24 01:54:30|50.83|50.78|50.84|50.79|50.84|50.79|50.82|50.77|12
1732413280000|2024-11-24 01:54:40|50.83|50.78|50.82|50.77|50.84|50.79|50.81|50.76|12
1732413290000|2024-11-24 01:54:50|50.81|50.76|50.83|50.78|50.83|50.78|50.81|50.76|13
1732413300000|2024-11-24 01:55:00|50.84|50.79|50.92|50.87|50.93|50.88|50.84|50.79|14
1732413310000|2024-11-24 01:55:10|50.91|50.86|50.88|50.83|50.92|50.87|50.85|50.8|15
1732413320000|2024-11-24 01:55:20|50.89|50.84|50.94|50.89|50.95|50.9|50.89|50.84|15
1732413330000|2024-11-24 01:55:30|50.95|50.9|50.93|50.88|50.95|50.9|50.92|50.87|9
1732413340000|2024-11-24 01:55:40|50.94|50.89|51.03|50.98|51.09|51.04|50.94|50.89|13
1732413350000|2024-11-24 01:55:50|51.04|50.99|50.98|50.93|51.04|50.99|50.93|50.88|15
1732413360000|2024-11-24 01:56:00|50.99|50.94|51.07|51.02|51.07|51.02|50.95|50.9|10
1732413370000|2024-11-24 01:56:10|51.06|51.01|50.94|50.89|51.06|51.01|50.94|50.89|16
1732413380000|2024-11-24 01:56:20|50.95|50.9|50.93|50.88|50.95|50.9|50.93|50.88|3
1732413390000|2024-11-24 01:56:30|50.94|50.89|50.97|50.92|50.98|50.93|50.94|50.89|10
1732413400000|2024-11-24 01:56:40|50.98|50.93|51.1|51.05|51.15|51.1|50.98|50.93|16
1732413410000|2024-11-24 01:56:50|51.09|51.04|51.05|51|51.09|51.04|51.02|50.97|12
1732413420000|2024-11-24 01:57:00|51.04|50.99|51.06|51.01|51.11|51.06|51.04|50.99|12
1732413430000|2024-11-24 01:57:10|51.05|51|51.01|50.96|51.09|51.04|51|50.95|15
1732413440000|2024-11-24 01:57:20|51|50.95|50.94|50.89|51.01|50.96|50.94|50.89|11
1732413450000|2024-11-24 01:57:30|50.95|50.9|50.97|50.92|50.97|50.92|50.94|50.89|11
1732413460000|2024-11-24 01:57:40|50.98|50.93|50.94|50.89|50.98|50.93|50.94|50.89|12
1732413470000|2024-11-24 01:57:50|50.95|50.9|50.94|50.89|50.96|50.91|50.94|50.89|8
1732413480000|2024-11-24 01:58:00|50.91|50.86|50.83|50.78|50.91|50.86|50.82|50.77|13
1732413490000|2024-11-24 01:58:10|50.82|50.77|50.93|50.88|50.95|50.9|50.82|50.77|12
1732413500000|2024-11-24 01:58:20|50.92|50.87|50.92|50.87|50.95|50.9|50.92|50.87|6
1732413510000|2024-11-24 01:58:30|50.91|50.86|50.9|50.85|50.91|50.86|50.87|50.82|10
1732413520000|2024-11-24 01:58:40|50.91|50.86|50.86|50.81|50.92|50.87|50.85|50.8|12
1732413530000|2024-11-24 01:58:50|50.85|50.8|50.87|50.82|50.93|50.88|50.85|50.8|17
1732413540000|2024-11-24 01:59:00|50.86|50.81|50.93|50.88|50.93|50.88|50.86|50.81|15
1732413550000|2024-11-24 01:59:10|50.94|50.89|50.92|50.87|50.99|50.94|50.92|50.87|14
1732413560000|2024-11-24 01:59:20|50.93|50.88|50.97|50.92|50.97|50.92|50.92|50.87|14
1732413570000|2024-11-24 01:59:30|50.98|50.93|51.02|50.97|51.02|50.97|50.97|50.92|8
1732413580000|2024-11-24 01:59:40|51.03|50.98|51.02|50.97|51.03|50.98|50.99|50.94|13
1732413590000|2024-11-24 01:59:50|51.01|50.96|51.12|51.07|51.12|51.07|51.01|50.96|11
1732413600000|2024-11-24 02:00:00|51.11|51.06|51.13|51.08|51.16|51.11|51.08|51.03|18
1732413610000|2024-11-24 02:00:10|51.15|51.1|51.36|51.31|51.36|51.31|51.15|51.1|19
1732413620000|2024-11-24 02:00:20|51.35|51.3|51.35|51.3|51.42|51.37|51.33|51.28|17
1732413630000|2024-11-24 02:00:30|51.36|51.31|51.35|51.3|51.39|51.34|51.33|51.28|11
1732413640000|2024-11-24 02:00:40|51.33|51.28|51.16|51.11|51.33|51.28|51.16|51.11|11
1732413650000|2024-11-24 02:00:50|51.12|51.07|51.17|51.12|51.18|51.13|51.11|51.06|12
1732413660000|2024-11-24 02:01:00|51.16|51.11|51.25|51.2|51.26|51.21|51.05|51|23
1732413670000|2024-11-24 02:01:10|51.24|51.19|51.3|51.25|51.3|51.25|51.22|51.17|16
1732413680000|2024-11-24 02:01:20|51.31|51.26|51.3|51.25|51.33|51.28|51.29|51.24|11
1732413690000|2024-11-24 02:01:30|51.29|51.24|51.27|51.22|51.3|51.25|51.21|51.16|17
1732413700000|2024-11-24 02:01:40|51.28|51.23|51.36|51.31|51.36|51.31|51.26|51.21|16
1732413710000|2024-11-24 02:01:50|51.38|51.33|51.5|51.45|51.5|51.45|51.37|51.32|16
1732413720000|2024-11-24 02:02:00|51.51|51.46|51.46|51.41|51.53|51.48|51.42|51.37|19
1732413730000|2024-11-24 02:02:10|51.45|51.4|51.41|51.36|51.46|51.41|51.34|51.29|21
1732413740000|2024-11-24 02:02:20|51.42|51.37|51.45|51.4|51.45|51.4|51.4|51.35|15
1732413750000|2024-11-24 02:02:30|51.44|51.39|51.42|51.37|51.44|51.39|51.39|51.34|16
1732413760000|2024-11-24 02:02:40|51.43|51.38|51.4|51.35|51.43|51.38|51.4|51.35|8
1732413770000|2024-11-24 02:02:50|51.38|51.33|51.36|51.31|51.39|51.34|51.35|51.3|11
1732413780000|2024-11-24 02:03:00|51.32|51.27|51.4|51.35|51.4|51.35|51.29|51.24|17
1732413790000|2024-11-24 02:03:10|51.41|51.36|51.5|51.45|51.51|51.46|51.41|51.36|18
1732413800000|2024-11-24 02:03:20|51.51|51.46|51.56|51.51|51.57|51.52|51.51|51.46|13
1732413810000|2024-11-24 02:03:30|51.55|51.5|51.59|51.54|51.61|51.56|51.48|51.43|18
1732413820000|2024-11-24 02:03:40|51.57|51.52|51.59|51.54|51.59|51.54|51.52|51.47|12
1732413830000|2024-11-24 02:03:50|51.58|51.53|51.67|51.62|51.68|51.63|51.58|51.53|17
1732413840000|2024-11-24 02:04:00|51.68|51.63|51.68|51.63|51.71|51.66|51.67|51.62|10
1732413850000|2024-11-24 02:04:10|51.67|51.62|51.65|51.6|51.68|51.63|51.65|51.6|13
1732413860000|2024-11-24 02:04:20|51.66|51.61|51.58|51.53|51.66|51.61|51.58|51.53|12
1732413870000|2024-11-24 02:04:30|51.57|51.52|51.67|51.62|51.69|51.64|51.53|51.48|18
1732413880000|2024-11-24 02:04:40|51.66|51.61|51.69|51.64|51.69|51.64|51.66|51.61|9
1732413890000|2024-11-24 02:04:50|51.68|51.63|51.7|51.65|51.71|51.66|51.68|51.63|13
1732413900000|2024-11-24 02:05:00|51.72|51.67|51.68|51.63|51.78|51.73|51.68|51.63|17
1732413910000|2024-11-24 02:05:10|51.69|51.64|51.81|51.76|51.81|51.76|51.69|51.64|14
1732413920000|2024-11-24 02:05:20|51.82|51.77|51.87|51.82|51.9|51.85|51.82|51.77|15
1732413930000|2024-11-24 02:05:30|51.88|51.83|51.92|51.87|51.93|51.88|51.87|51.82|16
1732413940000|2024-11-24 02:05:40|51.98|51.93|51.98|51.93|52.01|51.96|51.96|51.91|14
1732413950000|2024-11-24 02:05:50|51.99|51.94|51.92|51.87|52.02|51.97|51.92|51.87|15
1732413960000|2024-11-24 02:06:00|51.9|51.85|51.76|51.71|51.9|51.85|51.73|51.68|19
1732413970000|2024-11-24 02:06:10|51.77|51.72|51.75|51.7|51.79|51.74|51.74|51.69|15
1732413980000|2024-11-24 02:06:20|51.76|51.71|51.78|51.73|51.81|51.76|51.74|51.69|18
1732413990000|2024-11-24 02:06:30|51.79|51.74|51.79|51.74|51.8|51.75|51.78|51.73|8
1732414000000|2024-11-24 02:06:40|51.8|51.75|51.81|51.76|51.82|51.77|51.79|51.74|9
1732414010000|2024-11-24 02:06:50|51.8|51.75|52.06|52.01|52.07|52.02|51.75|51.7|13
1732414020000|2024-11-24 02:07:00|52.08|52.03|52.01|51.96|52.08|52.03|51.99|51.94|22
1732414030000|2024-11-24 02:07:10|52.03|51.98|52|51.95|52.04|51.99|52|51.95|9
1732414040000|2024-11-24 02:07:20|52.01|51.96|52.07|52.02|52.07|52.02|52|51.95|14
1732414050000|2024-11-24 02:07:30|52.08|52.03|52|51.95|52.1|52.05|51.98|51.93|16
1732414060000|2024-11-24 02:07:40|52.01|51.96|52|51.95|52.01|51.96|51.98|51.93|12
1732414070000|2024-11-24 02:07:50|51.99|51.94|51.97|51.92|51.99|51.94|51.96|51.91|8
1732414080000|2024-11-24 02:08:00|51.98|51.93|52.02|51.97|52.04|51.99|51.97|51.92|16
1732414090000|2024-11-24 02:08:10|52.01|51.96|51.86|51.81|52.02|51.97|51.85|51.8|21
1732414100000|2024-11-24 02:08:20|51.87|51.82|52.06|52.01|52.13|52.08|51.86|51.81|21
1732414110000|2024-11-24 02:08:30|52.03|51.98|52.11|52.06|52.12|52.07|52|51.95|28
1732414120000|2024-11-24 02:08:40|52.1|52.05|52.12|52.07|52.13|52.08|52.09|52.04|15
1732414130000|2024-11-24 02:08:50|52.13|52.08|52.22|52.17|52.24|52.19|52.12|52.07|23
1732414140000|2024-11-24 02:09:00|52.21|52.16|52.41|52.36|52.41|52.36|52.2|52.15|16
1732414150000|2024-11-24 02:09:10|52.4|52.35|52.89|52.84|52.94|52.89|52.4|52.35|30
1732414160000|2024-11-24 02:09:20|52.9|52.85|52.77|52.72|52.98|52.93|52.77|52.72|29
1732414170000|2024-11-24 02:09:30|52.78|52.73|52.94|52.89|53.06|53.01|52.78|52.73|27
1732414180000|2024-11-24 02:09:40|52.92|52.87|52.82|52.77|52.94|52.89|52.81|52.76|26
1732414190000|2024-11-24 02:09:50|52.83|52.78|53|52.95|53|52.95|52.82|52.77|24
1732414200000|2024-11-24 02:10:00|52.98|52.93|52.96|52.91|52.98|52.93|52.89|52.84|22
1732414210000|2024-11-24 02:10:10|52.95|52.9|53.14|53.09|53.14|53.09|52.95|52.9|18
1732414220000|2024-11-24 02:10:20|53.15|53.1|53.22|53.17|53.33|53.28|53.1|53.05|28
1732414230000|2024-11-24 02:10:30|53.21|53.16|53.52|53.47|53.52|53.47|53.21|53.16|23
1732414240000|2024-11-24 02:10:40|53.54|53.49|53.54|53.49|53.58|53.53|53.51|53.46|20
1732414250000|2024-11-24 02:10:50|53.55|53.5|53.48|53.43|53.67|53.62|53.48|53.43|25
1732414260000|2024-11-24 02:11:00|53.49|53.44|53.44|53.39|53.49|53.44|53.3|53.25|30
1732414270000|2024-11-24 02:11:10|53.45|53.4|53.4|53.35|53.58|53.53|53.4|53.35|27
1732414280000|2024-11-24 02:11:20|53.37|53.32|53.39|53.34|53.43|53.38|53.34|53.29|20
1732414290000|2024-11-24 02:11:30|53.41|53.36|53.47|53.42|53.47|53.42|53.33|53.28|21
1732414300000|2024-11-24 02:11:40|53.49|53.44|53.43|53.38|53.49|53.44|53.41|53.36|26
1732414310000|2024-11-24 02:11:50|53.44|53.39|53.76|53.71|53.76|53.71|53.43|53.38|28
1732414320000|2024-11-24 02:12:00|53.77|53.72|53.85|53.8|53.86|53.81|53.74|53.69|19
1732414330000|2024-11-24 02:12:10|53.86|53.81|53.81|53.76|53.87|53.82|53.79|53.74|21
1732414340000|2024-11-24 02:12:20|53.82|53.77|53.82|53.77|53.88|53.83|53.81|53.76|28
1732414350000|2024-11-24 02:12:30|53.83|53.78|53.91|53.86|53.92|53.87|53.83|53.78|18
1732414360000|2024-11-24 02:12:40|53.92|53.87|53.92|53.87|53.93|53.88|53.87|53.82|20
1732414370000|2024-11-24 02:12:50|53.93|53.88|54|53.95|54.01|53.96|53.92|53.87|15
1732414380000|2024-11-24 02:13:00|54.01|53.96|54.15|54.1|54.16|54.11|53.95|53.9|21
1732414390000|2024-11-24 02:13:10|54.14|54.09|54.13|54.08|54.16|54.11|54.06|54.01|22
1732414400000|2024-11-24 02:13:20|54.12|54.07|54.1|54.05|54.15|54.1|54.1|54.05|20
1732414410000|2024-11-24 02:13:30|54.09|54.04|53.72|53.67|54.09|54.04|53.69|53.64|25
1732414420000|2024-11-24 02:13:40|53.71|53.66|53.8|53.75|53.86|53.81|53.7|53.65|27
1732414430000|2024-11-24 02:13:50|53.78|53.73|53.9|53.85|53.91|53.86|53.78|53.73|16
1732414440000|2024-11-24 02:14:00|53.91|53.86|53.77|53.72|53.91|53.86|53.76|53.71|22
1732414450000|2024-11-24 02:14:10|53.78|53.73|54.14|54.09|54.16|54.11|53.78|53.73|24
1732414460000|2024-11-24 02:14:20|54.12|54.07|54.32|54.27|54.34|54.29|54.05|54|26
1732414470000|2024-11-24 02:14:30|54.35|54.3|54.59|54.54|54.59|54.54|54.35|54.3|24
1732414480000|2024-11-24 02:14:40|54.61|54.56|54.51|54.46|54.63|54.58|54.45|54.4|22
1732414490000|2024-11-24 02:14:50|54.5|54.45|54.53|54.48|54.59|54.54|54.48|54.43|29
1732414500000|2024-11-24 02:15:00|54.52|54.47|54.8|54.75|55|54.95|54.5|54.45|32
1732414510000|2024-11-24 02:15:10|54.79|54.74|55.07|55.02|55.07|55.02|54.75|54.7|26
1732414520000|2024-11-24 02:15:20|55.06|55.01|54.83|54.78|55.14|55.09|54.83|54.78|27
1732414530000|2024-11-24 02:15:30|54.82|54.77|54.87|54.82|54.91|54.86|54.67|54.62|28
1732414540000|2024-11-24 02:15:40|54.89|54.84|54.9|54.85|55.12|55.07|54.89|54.84|25
1732414550000|2024-11-24 02:15:50|54.94|54.89|55.06|55.01|55.09|55.04|54.92|54.87|20
1732414560000|2024-11-24 02:16:00|55.07|55.02|54.95|54.9|55.09|55.04|54.9|54.85|24
1732414570000|2024-11-24 02:16:10|54.98|54.93|54.89|54.84|55|54.95|54.88|54.83|21
1732414580000|2024-11-24 02:16:20|54.87|54.82|55.04|54.99|55.06|55.01|54.75|54.7|27
1732414590000|2024-11-24 02:16:30|55.05|55|55.02|54.97|55.09|55.04|54.97|54.92|27
1732414600000|2024-11-24 02:16:40|55.04|54.99|55.27|55.22|55.29|55.24|55.03|54.98|22
1732414610000|2024-11-24 02:16:50|55.26|55.21|55.15|55.1|55.27|55.22|55.15|55.1|24
1732414620000|2024-11-24 02:17:00|55.16|55.11|55.04|54.99|55.19|55.14|55|54.95|25
1732414630000|2024-11-24 02:17:10|55.05|55|55.09|55.04|55.14|55.09|54.89|54.84|25
1732414640000|2024-11-24 02:17:20|55.08|55.03|55.12|55.07|55.21|55.16|55.08|55.03|24
1732414650000|2024-11-24 02:17:30|55.13|55.08|54.9|54.85|55.16|55.11|54.9|54.85|23
1732414660000|2024-11-24 02:17:40|54.91|54.86|54.99|54.94|55.05|55|54.91|54.86|22
1732414670000|2024-11-24 02:17:50|55|54.95|55.1|55.05|55.1|55.05|54.94|54.89|22
1732414680000|2024-11-24 02:18:00|55.11|55.06|55.7|55.65|55.7|55.65|55.11|55.06|30
1732414690000|2024-11-24 02:18:10|55.71|55.66|55.93|55.88|56.09|56.04|55.71|55.66|29
1732414700000|2024-11-24 02:18:20|56.08|56.03|56.21|56.16|56.21|56.16|55.95|55.9|26
1732414710000|2024-11-24 02:18:30|56.25|56.2|56.22|56.17|56.35|56.3|56.22|56.17|25
1732414720000|2024-11-24 02:18:40|56.24|56.19|56.16|56.11|56.29|56.24|56.14|56.09|24
1732414730000|2024-11-24 02:18:50|56.21|56.16|56.16|56.11|56.21|56.16|56.14|56.09|10
1732414740000|2024-11-24 02:19:00|56.13|56.08|56.64|56.59|56.64|56.59|56.12|56.07|14
1732414750000|2024-11-24 02:19:10|56.65|56.6|56.53|56.48|56.66|56.61|56.47|56.42|24
1732414760000|2024-11-24 02:19:20|56.54|56.49|56.63|56.58|56.66|56.61|56.52|56.47|29
1732414770000|2024-11-24 02:19:30|56.62|56.57|56.83|56.78|56.86|56.81|56.61|56.56|16
1732414780000|2024-11-24 02:19:40|56.82|56.77|56.9|56.85|56.9|56.85|56.82|56.77|3
1732414790000|2024-11-24 02:19:50|56.92|56.87|56.93|56.88|56.95|56.9|56.92|56.87|10
1732414800000|2024-11-24 02:20:00|56.91|56.86|56.96|56.91|56.96|56.91|56.68|56.63|23
1732414810000|2024-11-24 02:20:10|56.93|56.88|57.4|57.35|57.4|57.35|56.92|56.87|27
1732414820000|2024-11-24 02:20:20|57.39|57.34|57.47|57.42|57.64|57.59|57.33|57.28|30
1732414830000|2024-11-24 02:20:30|57.48|57.43|57.36|57.31|57.5|57.45|57.3|57.25|28
1732414840000|2024-11-24 02:20:40|57.33|57.28|57.29|57.24|57.41|57.36|57.28|57.23|25
1732414850000|2024-11-24 02:20:50|57.3|57.25|57.34|57.29|57.34|57.29|57.26|57.21|15
1732414860000|2024-11-24 02:21:00|57.33|57.28|56.72|56.67|57.33|57.28|56.62|56.57|28
1732414870000|2024-11-24 02:21:10|56.71|56.66|56.37|56.32|56.78|56.73|56.37|56.32|29
1732414880000|2024-11-24 02:21:20|56.32|56.27|55.97|55.92|56.32|56.27|55.89|55.84|32
1732414890000|2024-11-24 02:21:30|56|55.95|55.96|55.91|56.06|56.01|55.91|55.86|34
1732414900000|2024-11-24 02:21:40|55.95|55.9|55.74|55.69|55.95|55.9|55.55|55.5|25
1732414910000|2024-11-24 02:21:50|55.73|55.68|55.9|55.85|55.98|55.93|55.72|55.67|31
1732414920000|2024-11-24 02:22:00|55.93|55.88|55.68|55.63|55.96|55.91|55.68|55.63|29
1732414930000|2024-11-24 02:22:10|55.67|55.62|55.79|55.74|55.95|55.9|55.61|55.56|31
1732414940000|2024-11-24 02:22:20|55.81|55.76|55.72|55.67|55.89|55.84|55.71|55.66|26
1732414950000|2024-11-24 02:22:30|55.73|55.68|56.02|55.97|56.05|56|55.72|55.67|29
1732414960000|2024-11-24 02:22:40|55.99|55.94|56.14|56.09|56.21|56.16|55.97|55.92|22
1732414970000|2024-11-24 02:22:50|56.15|56.1|56.11|56.06|56.16|56.11|56.04|55.99|26
1732414980000|2024-11-24 02:23:00|56.1|56.05|56.5|56.45|56.51|56.46|56.1|56.05|30
1732414990000|2024-11-24 02:23:10|56.49|56.44|56.88|56.83|56.89|56.84|56.49|56.44|22
1732415000000|2024-11-24 02:23:20|56.86|56.81|56.88|56.83|56.9|56.85|56.74|56.69|25
1732415010000|2024-11-24 02:23:30|56.86|56.81|56.66|56.61|56.88|56.83|56.6|56.55|24
1732415020000|2024-11-24 02:23:40|56.67|56.62|56.37|56.32|56.67|56.62|56.24|56.19|29
1732415030000|2024-11-24 02:23:50|56.38|56.33|56.34|56.29|56.38|56.33|56.21|56.16|33
1732415040000|2024-11-24 02:24:00|56.33|56.28|56.39|56.34|56.39|56.34|56.26|56.21|21
1732415050000|2024-11-24 02:24:10|56.43|56.38|56.63|56.58|56.65|56.6|56.43|56.38|28
1732415060000|2024-11-24 02:24:20|56.61|56.56|56.55|56.5|56.63|56.58|56.42|56.37|24
1732415070000|2024-11-24 02:24:30|56.54|56.49|56.64|56.59|56.67|56.62|56.53|56.48|22
1732415080000|2024-11-24 02:24:40|56.66|56.61|56.48|56.43|56.67|56.62|56.48|56.43|22
1732415090000|2024-11-24 02:24:50|56.45|56.4|56.25|56.2|56.45|56.4|56.25|56.2|19
1732415100000|2024-11-24 02:25:00|56.27|56.22|56.55|56.5|56.55|56.5|56.24|56.19|24
1732415110000|2024-11-24 02:25:10|56.58|56.53|56.73|56.68|56.75|56.7|56.58|56.53|19
1732415120000|2024-11-24 02:25:20|56.74|56.69|56.81|56.76|56.94|56.89|56.73|56.68|25
1732415130000|2024-11-24 02:25:30|56.79|56.74|56.72|56.67|56.79|56.74|56.63|56.58|22
1732415140000|2024-11-24 02:25:40|56.71|56.66|56.35|56.3|56.71|56.66|56.35|56.3|20
1732415150000|2024-11-24 02:25:50|56.3|56.25|56.37|56.32|56.37|56.32|56.27|56.22|15
1732415160000|2024-11-24 02:26:00|56.35|56.3|56.04|55.99|56.35|56.3|56.02|55.97|22
1732415170000|2024-11-24 02:26:10|56.07|56.02|56.11|56.06|56.2|56.15|56.01|55.96|30
1732415180000|2024-11-24 02:26:20|56.12|56.07|56.15|56.1|56.15|56.1|56.04|55.99|20
1732415190000|2024-11-24 02:26:30|56.19|56.14|56.21|56.16|56.26|56.21|56.07|56.02|31
1732415200000|2024-11-24 02:26:40|56.22|56.17|56.24|56.19|56.25|56.2|56.08|56.03|25
1732415210000|2024-11-24 02:26:50|56.26|56.21|56.62|56.57|56.62|56.57|56.26|56.21|27
1732415220000|2024-11-24 02:27:00|56.64|56.59|56.29|56.24|56.65|56.6|56.29|56.24|27
1732415230000|2024-11-24 02:27:10|56.26|56.21|56.14|56.09|56.26|56.21|56.07|56.02|26
1732415240000|2024-11-24 02:27:20|56.16|56.11|56.14|56.09|56.19|56.14|56.12|56.07|16
1732415250000|2024-11-24 02:27:30|56.11|56.06|56.08|56.03|56.14|56.09|56.07|56.02|17
1732415260000|2024-11-24 02:27:40|56.09|56.04|55.9|55.85|56.1|56.05|55.88|55.83|16
1732415270000|2024-11-24 02:27:50|55.91|55.86|55.91|55.86|55.97|55.92|55.87|55.82|25
1732415280000|2024-11-24 02:28:00|55.9|55.85|55.82|55.77|55.99|55.94|55.81|55.76|25
1732415290000|2024-11-24 02:28:10|55.81|55.76|55.76|55.71|55.82|55.77|55.76|55.71|20
1732415300000|2024-11-24 02:28:20|55.77|55.72|55.71|55.66|55.78|55.73|55.69|55.64|23
1732415310000|2024-11-24 02:28:30|55.73|55.68|55.74|55.69|55.86|55.81|55.73|55.68|20
1732415320000|2024-11-24 02:28:40|55.76|55.71|55.69|55.64|55.88|55.83|55.68|55.63|21
1732415330000|2024-11-24 02:28:50|55.7|55.65|55.62|55.57|55.74|55.69|55.62|55.57|15
1732415340000|2024-11-24 02:29:00|55.61|55.56|55.55|55.5|55.61|55.56|55.49|55.44|17
1732415350000|2024-11-24 02:29:10|55.56|55.51|55.66|55.61|55.73|55.68|55.55|55.5|24
1732415360000|2024-11-24 02:29:20|55.62|55.57|55.59|55.54|55.62|55.57|55.54|55.49|24
1732415370000|2024-11-24 02:29:30|55.58|55.53|55.45|55.4|55.61|55.56|55.44|55.39|27
1732415380000|2024-11-24 02:29:40|55.44|55.39|55.48|55.43|55.5|55.45|55.41|55.36|18
1732415390000|2024-11-24 02:29:50|55.47|55.42|55.46|55.41|55.52|55.47|55.44|55.39|17
1732415400000|2024-11-24 02:30:00|55.47|55.42|55.63|55.58|55.7|55.65|55.46|55.41|26
1732415410000|2024-11-24 02:30:10|55.62|55.57|55.71|55.66|55.71|55.66|55.51|55.46|19
1732415420000|2024-11-24 02:30:20|55.7|55.65|55.73|55.68|55.76|55.71|55.63|55.58|25
1732415430000|2024-11-24 02:30:30|55.72|55.67|55.49|55.44|55.72|55.67|55.49|55.44|11
1732415440000|2024-11-24 02:30:40|55.5|55.45|55.41|55.36|55.51|55.46|55.4|55.35|18
1732415450000|2024-11-24 02:30:50|55.38|55.33|55.24|55.19|55.38|55.33|55.24|55.19|14
1732415460000|2024-11-24 02:31:00|55.25|55.2|55.34|55.29|55.4|55.35|55.25|55.2|30
1732415470000|2024-11-24 02:31:10|55.35|55.3|55.45|55.4|55.52|55.47|55.31|55.26|24
1732415480000|2024-11-24 02:31:20|55.44|55.39|55.57|55.52|55.6|55.55|55.42|55.37|25
1732415490000|2024-11-24 02:31:30|55.58|55.53|55.59|55.54|55.65|55.6|55.57|55.52|16
1732415500000|2024-11-24 02:31:40|55.61|55.56|55.68|55.63|55.73|55.68|55.61|55.56|19
1732415510000|2024-11-24 02:31:50|55.67|55.62|55.6|55.55|55.77|55.72|55.56|55.51|25
1732415520000|2024-11-24 02:32:00|55.62|55.57|55.43|55.38|55.62|55.57|55.42|55.37|14
1732415530000|2024-11-24 02:32:10|55.44|55.39|55.36|55.31|55.52|55.47|55.35|55.3|23
1732415540000|2024-11-24 02:32:20|55.35|55.3|55.53|55.48|55.53|55.48|55.35|55.3|16
1732415550000|2024-11-24 02:32:30|55.59|55.54|55.4|55.35|55.59|55.54|55.37|55.32|26
1732415560000|2024-11-24 02:32:40|55.39|55.34|55.4|55.35|55.42|55.37|55.38|55.33|14
1732415570000|2024-11-24 02:32:50|55.41|55.36|55.51|55.46|55.52|55.47|55.39|55.34|20
1732415580000|2024-11-24 02:33:00|55.5|55.45|55.7|55.65|55.7|55.65|55.49|55.44|17
1732415590000|2024-11-24 02:33:10|55.71|55.66|55.86|55.81|55.86|55.81|55.71|55.66|27
1732415600000|2024-11-24 02:33:20|55.87|55.82|56.01|55.96|56.1|56.05|55.85|55.8|23
1732415610000|2024-11-24 02:33:30|56.02|55.97|56.06|56.01|56.16|56.11|56.02|55.97|26
1732415620000|2024-11-24 02:33:40|56.05|56|55.93|55.88|56.05|56|55.91|55.86|15
1732415630000|2024-11-24 02:33:50|55.97|55.92|55.96|55.91|55.98|55.93|55.92|55.87|15
1732415640000|2024-11-24 02:34:00|55.98|55.93|56|55.95|56.01|55.96|55.93|55.88|24
1732415650000|2024-11-24 02:34:10|56.03|55.98|55.9|55.85|56.03|55.98|55.9|55.85|18
1732415660000|2024-11-24 02:34:20|55.89|55.84|56.1|56.05|56.14|56.09|55.89|55.84|23
1732415670000|2024-11-24 02:34:30|56.09|56.04|56.19|56.14|56.19|56.14|56.08|56.03|22
1732415680000|2024-11-24 02:34:40|56.2|56.15|56.11|56.06|56.22|56.17|56.1|56.05|24
1732415690000|2024-11-24 02:34:50|56.12|56.07|56.19|56.14|56.24|56.19|56.12|56.07|23
1732415700000|2024-11-24 02:35:00|56.13|56.08|56.23|56.18|56.26|56.21|56.11|56.06|18
1732415710000|2024-11-24 02:35:10|56.22|56.17|56.19|56.14|56.28|56.23|56.19|56.14|17
1732415720000|2024-11-24 02:35:20|56.16|56.11|56|55.95|56.16|56.11|55.99|55.94|19
1732415730000|2024-11-24 02:35:30|56.01|55.96|56.17|56.12|56.17|56.12|56.01|55.96|16
1732415740000|2024-11-24 02:35:40|56.18|56.13|56.09|56.04|56.18|56.13|56.09|56.04|8
1732415750000|2024-11-24 02:35:50|56.03|55.98|55.97|55.92|56.04|55.99|55.97|55.92|17
1732415760000|2024-11-24 02:36:00|55.98|55.93|55.91|55.86|55.98|55.93|55.81|55.76|19
1732415770000|2024-11-24 02:36:10|55.92|55.87|56.16|56.11|56.16|56.11|55.9|55.85|24
1732415780000|2024-11-24 02:36:20|56.15|56.1|56.19|56.14|56.21|56.16|56.14|56.09|19
1732415790000|2024-11-24 02:36:30|56.2|56.15|56.25|56.2|56.36|56.31|56.2|56.15|26
1732415800000|2024-11-24 02:36:40|56.29|56.24|56.31|56.26|56.34|56.29|56.28|56.23|17
1732415810000|2024-11-24 02:36:50|56.3|56.25|56.33|56.28|56.35|56.3|56.18|56.13|22
1732415820000|2024-11-24 02:37:00|56.32|56.27|56.26|56.21|56.32|56.27|56.22|56.17|14
1732415830000|2024-11-24 02:37:10|56.27|56.22|56.29|56.24|56.33|56.28|56.27|56.22|20
1732415840000|2024-11-24 02:37:20|56.3|56.25|56.26|56.21|56.3|56.25|56.21|56.16|20
1732415850000|2024-11-24 02:37:30|56.25|56.2|56.21|56.16|56.28|56.23|56.18|56.13|18
1732415860000|2024-11-24 02:37:40|56.18|56.13|56.09|56.04|56.18|56.13|56.07|56.02|21
1732415870000|2024-11-24 02:37:50|56.1|56.05|56.22|56.17|56.25|56.2|56.09|56.04|17
1732415880000|2024-11-24 02:38:00|56.24|56.19|56.12|56.07|56.24|56.19|56.04|55.99|23
1732415890000|2024-11-24 02:38:10|56.13|56.08|56.31|56.26|56.37|56.32|56.12|56.07|17
1732415900000|2024-11-24 02:38:20|56.32|56.27|56.53|56.48|56.53|56.48|56.31|56.26|22
1732415910000|2024-11-24 02:38:30|56.54|56.49|56.33|56.28|56.54|56.49|56.33|56.28|17
1732415920000|2024-11-24 02:38:40|56.32|56.27|56.16|56.11|56.32|56.27|56.15|56.1|18
1732415930000|2024-11-24 02:38:50|56.17|56.12|56.04|55.99|56.19|56.14|56.04|55.99|15
1732415940000|2024-11-24 02:39:00|56.03|55.98|55.94|55.89|56.03|55.98|55.91|55.86|23
1732415950000|2024-11-24 02:39:10|55.96|55.91|56.07|56.02|56.07|56.02|55.94|55.89|17
1732415960000|2024-11-24 02:39:20|56.08|56.03|56.1|56.05|56.2|56.15|56.08|56.03|20
1732415970000|2024-11-24 02:39:30|56.13|56.08|56.16|56.11|56.17|56.12|56.07|56.02|22
1732415980000|2024-11-24 02:39:40|56.13|56.08|56.27|56.22|56.27|56.22|56.1|56.05|18
1732415990000|2024-11-24 02:39:50|56.29|56.24|56.26|56.21|56.3|56.25|56.25|56.2|13
1732416000000|2024-11-24 02:40:00|56.27|56.22|56.33|56.28|56.4|56.35|56.26|56.21|18
1732416010000|2024-11-24 02:40:10|56.32|56.27|56.25|56.2|56.34|56.29|56.25|56.2|19
1732416020000|2024-11-24 02:40:20|56.24|56.19|56.15|56.1|56.27|56.22|56.15|56.1|19
1732416030000|2024-11-24 02:40:30|56.14|56.09|56.04|55.99|56.2|56.15|56.03|55.98|20
1732416040000|2024-11-24 02:40:40|56.03|55.98|56.07|56.02|56.08|56.03|56.03|55.98|12
1732416050000|2024-11-24 02:40:50|56.06|56.01|56.14|56.09|56.14|56.09|56.06|56.01|15
1732416060000|2024-11-24 02:41:00|56.17|56.12|56.21|56.16|56.23|56.18|56.14|56.09|17
1732416070000|2024-11-24 02:41:10|56.17|56.12|56.27|56.22|56.3|56.25|56.17|56.12|15
1732416080000|2024-11-24 02:41:20|56.26|56.21|56.23|56.18|56.26|56.21|56.21|56.16|16
1732416090000|2024-11-24 02:41:30|56.2|56.15|56.23|56.18|56.23|56.18|56.17|56.12|16
1732416100000|2024-11-24 02:41:40|56.22|56.17|56.23|56.18|56.25|56.2|56.2|56.15|10
1732416110000|2024-11-24 02:41:50|56.27|56.22|56.15|56.1|56.31|56.26|56.15|56.1|15
1732416120000|2024-11-24 02:42:00|56.17|56.12|56.2|56.15|56.2|56.15|56.14|56.09|16
1732416130000|2024-11-24 02:42:10|56.19|56.14|56.12|56.07|56.19|56.14|56.1|56.05|15
1732416140000|2024-11-24 02:42:20|56.11|56.06|56.07|56.02|56.11|56.06|56.04|55.99|12
1732416150000|2024-11-24 02:42:30|56.08|56.03|56.12|56.07|56.12|56.07|56.07|56.02|13
1732416160000|2024-11-24 02:42:40|56.11|56.06|56.18|56.13|56.2|56.15|56.1|56.05|17
1732416170000|2024-11-24 02:42:50|56.16|56.11|56.19|56.14|56.19|56.14|56.14|56.09|13
1732416180000|2024-11-24 02:43:00|56.21|56.16|56.22|56.17|56.33|56.28|56.19|56.14|21
1732416190000|2024-11-24 02:43:10|56.23|56.18|56.35|56.3|56.35|56.3|56.22|56.17|18
1732416200000|2024-11-24 02:43:20|56.36|56.31|56.51|56.46|56.53|56.48|56.36|56.31|16
1732416210000|2024-11-24 02:43:30|56.54|56.49|56.6|56.55|56.6|56.55|56.52|56.47|23
1732416220000|2024-11-24 02:43:40|56.61|56.56|56.71|56.66|56.71|56.66|56.6|56.55|17
1732416230000|2024-11-24 02:43:50|56.72|56.67|56.58|56.53|56.72|56.67|56.58|56.53|18
1732416240000|2024-11-24 02:44:00|56.54|56.49|56.78|56.73|56.78|56.73|56.49|56.44|21
1732416250000|2024-11-24 02:44:10|56.79|56.74|56.66|56.61|56.86|56.81|56.66|56.61|21
1732416260000|2024-11-24 02:44:20|56.65|56.6|56.53|56.48|56.66|56.61|56.53|56.48|18
1732416270000|2024-11-24 02:44:30|56.54|56.49|56.32|56.27|56.55|56.5|56.27|56.22|28
1732416280000|2024-11-24 02:44:40|56.33|56.28|56.31|56.26|56.42|56.37|56.3|56.25|19
1732416290000|2024-11-24 02:44:50|56.33|56.28|56.44|56.39|56.46|56.41|56.31|56.26|24
1732416300000|2024-11-24 02:45:00|56.43|56.38|56.46|56.41|56.46|56.41|56.32|56.27|23
1732416310000|2024-11-24 02:45:10|56.45|56.4|56.28|56.23|56.47|56.42|56.28|56.23|24
1732416320000|2024-11-24 02:45:20|56.27|56.22|56.31|56.26|56.39|56.34|56.27|56.22|13
1732416330000|2024-11-24 02:45:30|56.3|56.25|56.37|56.32|56.38|56.33|56.3|56.25|18
1732416340000|2024-11-24 02:45:40|56.38|56.33|56.44|56.39|56.44|56.39|56.31|56.26|18
1732416350000|2024-11-24 02:45:50|56.43|56.38|56.47|56.42|56.47|56.42|56.37|56.32|24
1732416360000|2024-11-24 02:46:00|56.58|56.53|56.53|56.48|56.68|56.63|56.53|56.48|18
1732416370000|2024-11-24 02:46:10|56.54|56.49|56.4|56.35|56.54|56.49|56.38|56.33|18
1732416380000|2024-11-24 02:46:20|56.39|56.34|56.36|56.31|56.39|56.34|56.32|56.27|11
1732416390000|2024-11-24 02:46:30|56.35|56.3|56.4|56.35|56.4|56.35|56.34|56.29|19
1732416400000|2024-11-24 02:46:40|56.39|56.34|56.28|56.23|56.4|56.35|56.28|56.23|17
1732416410000|2024-11-24 02:46:50|56.27|56.22|56.12|56.07|56.27|56.22|56.08|56.03|17
1732416420000|2024-11-24 02:47:00|56.13|56.08|56.14|56.09|56.17|56.12|56.06|56.01|18
1732416430000|2024-11-24 02:47:10|56.13|56.08|56.09|56.04|56.22|56.17|56.09|56.04|16
1732416440000|2024-11-24 02:47:20|56.08|56.03|56.26|56.21|56.27|56.22|56.08|56.03|22
1732416450000|2024-11-24 02:47:30|56.25|56.2|56.43|56.38|56.44|56.39|56.25|56.2|23
1732416460000|2024-11-24 02:47:40|56.42|56.37|56.24|56.19|56.42|56.37|56.24|56.19|17
1732416470000|2024-11-24 02:47:50|56.25|56.2|56.29|56.24|56.31|56.26|56.23|56.18|14
1732416480000|2024-11-24 02:48:00|56.3|56.25|56.29|56.24|56.4|56.35|56.29|56.24|15
1732416490000|2024-11-24 02:48:10|56.3|56.25|56.25|56.2|56.3|56.25|56.25|56.2|17
1732416500000|2024-11-24 02:48:20|56.26|56.21|56.34|56.29|56.34|56.29|56.24|56.19|16
1732416510000|2024-11-24 02:48:30|56.33|56.28|56.28|56.23|56.33|56.28|56.26|56.21|18
1732416520000|2024-11-24 02:48:40|56.29|56.24|56.3|56.25|56.3|56.25|56.26|56.21|12
1732416530000|2024-11-24 02:48:50|56.27|56.22|56.33|56.28|56.34|56.29|56.25|56.2|20
1732416540000|2024-11-24 02:49:00|56.34|56.29|56.29|56.24|56.39|56.34|56.28|56.23|15
1732416550000|2024-11-24 02:49:10|56.3|56.25|56.41|56.36|56.42|56.37|56.29|56.24|24
1732416560000|2024-11-24 02:49:20|56.4|56.35|56.51|56.46|56.51|56.46|56.33|56.28|19
1732416570000|2024-11-24 02:49:30|56.47|56.42|56.37|56.32|56.51|56.46|56.37|56.32|21
1732416580000|2024-11-24 02:49:40|56.39|56.34|56.48|56.43|56.49|56.44|56.37|56.32|19
1732416590000|2024-11-24 02:49:50|56.49|56.44|56.61|56.56|56.62|56.57|56.49|56.44|22
1732416600000|2024-11-24 02:50:00|56.6|56.55|56.67|56.62|56.69|56.64|56.55|56.5|20
1732416610000|2024-11-24 02:50:10|56.66|56.61|56.73|56.68|56.73|56.68|56.65|56.6|21
1732416620000|2024-11-24 02:50:20|56.72|56.67|56.58|56.53|56.72|56.67|56.54|56.49|18
1732416630000|2024-11-24 02:50:30|56.59|56.54|56.58|56.53|56.63|56.58|56.56|56.51|20
1732416640000|2024-11-24 02:50:40|56.61|56.56|56.6|56.55|56.61|56.56|56.51|56.46|19
1732416650000|2024-11-24 02:50:50|56.61|56.56|56.79|56.74|56.79|56.74|56.61|56.56|17
1732416660000|2024-11-24 02:51:00|56.8|56.75|57.02|56.97|57.02|56.97|56.78|56.73|23
1732416670000|2024-11-24 02:51:10|57|56.95|57.16|57.11|57.21|57.16|57|56.95|23
1732416680000|2024-11-24 02:51:20|57.15|57.1|57.13|57.08|57.15|57.1|56.98|56.93|20
1732416690000|2024-11-24 02:51:30|57.1|57.05|57.31|57.26|57.34|57.29|57.1|57.05|21
1732416700000|2024-11-24 02:51:40|57.32|57.27|57.49|57.44|57.53|57.48|57.32|57.27|22
1732416710000|2024-11-24 02:51:50|57.5|57.45|57.21|57.16|57.52|57.47|57.17|57.12|26
1732416720000|2024-11-24 02:52:00|57.2|57.15|57.23|57.18|57.41|57.36|57.2|57.15|24
1732416730000|2024-11-24 02:52:10|57.27|57.22|57.44|57.39|57.5|57.45|57.27|57.22|25
1732416740000|2024-11-24 02:52:20|57.43|57.38|57.32|57.27|57.44|57.39|57.22|57.17|22
1732416750000|2024-11-24 02:52:30|57.31|57.26|57.21|57.16|57.31|57.26|57.06|57.01|25
1732416760000|2024-11-24 02:52:40|57.12|57.07|57.18|57.13|57.22|57.17|57.12|57.07|16
1732416770000|2024-11-24 02:52:50|57.17|57.12|57.24|57.19|57.26|57.21|57.17|57.12|23
1732416780000|2024-11-24 02:53:00|57.2|57.15|57.17|57.12|57.21|57.16|57.15|57.1|19
1732416790000|2024-11-24 02:53:10|57.15|57.1|57.12|57.07|57.16|57.11|57.06|57.01|14
1732416800000|2024-11-24 02:53:20|57.1|57.05|57.03|56.98|57.1|57.05|57.02|56.97|12
1732416810000|2024-11-24 02:53:30|57.02|56.97|57.05|57|57.13|57.08|57.01|56.96|20
1732416820000|2024-11-24 02:53:40|57.06|57.01|57.27|57.22|57.27|57.22|57.06|57.01|19
1732416830000|2024-11-24 02:53:50|57.28|57.23|57.27|57.22|57.34|57.29|57.27|57.22|23
1732416840000|2024-11-24 02:54:00|57.26|57.21|57.28|57.23|57.28|57.23|57.19|57.14|17
1732416850000|2024-11-24 02:54:10|57.29|57.24|57.69|57.64|57.71|57.66|57.28|57.23|28
1732416860000|2024-11-24 02:54:20|57.7|57.65|57.93|57.88|57.93|57.88|57.7|57.65|31
1732416870000|2024-11-24 02:54:30|57.89|57.84|58.58|58.53|58.63|58.58|57.89|57.84|25
1732416880000|2024-11-24 02:54:40|58.59|58.54|58.42|58.37|58.72|58.67|58.39|58.34|28
1732416890000|2024-11-24 02:54:50|58.43|58.38|58.59|58.54|58.66|58.61|58.43|58.38|30
1732416900000|2024-11-24 02:55:00|58.57|58.52|58.82|58.77|59|58.95|58.52|58.47|33
1732416910000|2024-11-24 02:55:10|58.81|58.76|58.65|58.6|58.87|58.82|58.65|58.6|23
1732416920000|2024-11-24 02:55:20|58.64|58.59|58.59|58.54|58.77|58.72|58.45|58.4|31
1732416930000|2024-11-24 02:55:30|58.52|58.47|58.86|58.81|58.86|58.81|58.49|58.44|30
1732416940000|2024-11-24 02:55:40|58.89|58.84|58.87|58.82|59.14|59.09|58.87|58.82|25
1732416950000|2024-11-24 02:55:50|58.86|58.81|58.78|58.73|58.99|58.94|58.76|58.71|22
1732416960000|2024-11-24 02:56:00|58.77|58.72|58.62|58.57|58.77|58.72|58.62|58.57|28
1732416970000|2024-11-24 02:56:10|58.63|58.58|58.38|58.33|58.67|58.62|58.35|58.3|26
1732416980000|2024-11-24 02:56:20|58.35|58.3|58.31|58.26|58.35|58.3|58.19|58.14|22
1732416990000|2024-11-24 02:56:30|58.32|58.27|58.45|58.4|58.47|58.42|58.3|58.25|23
1732417000000|2024-11-24 02:56:40|58.46|58.41|58.65|58.6|58.65|58.6|58.46|58.41|20
1732417010000|2024-11-24 02:56:50|58.64|58.59|58.54|58.49|58.67|58.62|58.52|58.47|17
1732417020000|2024-11-24 02:57:00|58.53|58.48|58.52|58.47|58.53|58.48|58.46|58.41|19
1732417030000|2024-11-24 02:57:10|58.53|58.48|58.91|58.86|58.91|58.86|58.53|58.48|29
1732417040000|2024-11-24 02:57:20|58.93|58.88|58.92|58.87|59.01|58.96|58.87|58.82|23
1732417050000|2024-11-24 02:57:30|58.93|58.88|59.4|59.35|59.49|59.44|58.9|58.85|27
1732417060000|2024-11-24 02:57:40|59.39|59.34|59.61|59.56|59.62|59.57|59.25|59.2|31
1732417070000|2024-11-24 02:57:50|59.5|59.45|59.42|59.37|59.6|59.55|59.35|59.3|28
1732417080000|2024-11-24 02:58:00|59.44|59.39|59.5|59.45|59.5|59.45|59.2|59.15|23
1732417090000|2024-11-24 02:58:10|59.51|59.46|59.21|59.16|59.52|59.47|59.21|59.16|20
1732417100000|2024-11-24 02:58:20|59.23|59.18|59.32|59.27|59.38|59.33|59.23|59.18|26
1732417110000|2024-11-24 02:58:30|59.33|59.28|59.55|59.5|59.7|59.65|59.33|59.28|24
1732417120000|2024-11-24 02:58:40|59.56|59.51|59.52|59.47|59.63|59.58|59.51|59.46|21
1732417130000|2024-11-24 02:58:50|59.53|59.48|59.59|59.54|59.61|59.56|59.42|59.37|23
1732417140000|2024-11-24 02:59:00|59.55|59.5|59.28|59.23|59.55|59.5|59.28|59.23|24
1732417150000|2024-11-24 02:59:10|59.29|59.24|58.89|58.84|59.3|59.25|58.89|58.84|23
1732417160000|2024-11-24 02:59:20|58.91|58.86|58.79|58.74|59.02|58.97|58.78|58.73|25
1732417170000|2024-11-24 02:59:30|58.8|58.75|59.02|58.97|59.04|58.99|58.8|58.75|22
1732417180000|2024-11-24 02:59:40|59.03|58.98|59.49|59.44|59.49|59.44|59.02|58.97|28
1732417190000|2024-11-24 02:59:50|59.48|59.43|59.35|59.3|59.48|59.43|59.26|59.21|28
1732417200000|2024-11-24 03:00:00|59.36|59.31|59.32|59.27|59.44|59.39|59.32|59.27|20
1732417210000|2024-11-24 03:00:10|59.31|59.26|58.83|58.78|59.31|59.26|58.82|58.77|23
1732417220000|2024-11-24 03:00:20|58.84|58.79|59.12|59.07|59.12|59.07|58.84|58.79|21
1732417230000|2024-11-24 03:00:30|59.11|59.06|59.2|59.15|59.2|59.15|59.05|59|20
1732417240000|2024-11-24 03:00:40|59.21|59.16|59.73|59.68|59.73|59.68|59.21|59.16|30
1732417250000|2024-11-24 03:00:50|59.72|59.67|59.7|59.65|59.93|59.88|59.7|59.65|28
1732417260000|2024-11-24 03:01:00|59.78|59.73|59.75|59.7|59.78|59.73|59.53|59.48|27
1732417270000|2024-11-24 03:01:10|59.77|59.72|59.3|59.25|59.98|59.93|59.21|59.16|30
1732417280000|2024-11-24 03:01:20|59.26|59.21|59.04|58.99|59.31|59.26|59.04|58.99|25
1732417290000|2024-11-24 03:01:30|59.09|59.04|59.22|59.17|59.28|59.23|59.07|59.02|30
1732417300000|2024-11-24 03:01:40|59.21|59.16|59.59|59.54|59.59|59.54|59.15|59.1|32
1732417310000|2024-11-24 03:01:50|59.6|59.55|59.65|59.6|59.65|59.6|59.45|59.4|26
1732417320000|2024-11-24 03:02:00|59.67|59.62|60.09|60.04|60.12|60.07|59.54|59.49|30
1732417330000|2024-11-24 03:02:10|60.1|60.05|60.02|59.97|60.1|60.05|59.85|59.8|28
1732417340000|2024-11-24 03:02:20|60.07|60.02|60.24|60.19|60.34|60.29|60.07|60.02|35
1732417350000|2024-11-24 03:02:30|60.29|60.24|60.31|60.26|60.47|60.42|60.26|60.21|26
1732417360000|2024-11-24 03:02:40|60.3|60.25|60.36|60.31|60.46|60.41|60.27|60.22|25
1732417370000|2024-11-24 03:02:50|60.35|60.3|60.22|60.17|60.35|60.3|60.09|60.04|28
1732417380000|2024-11-24 03:03:00|60.21|60.16|59.98|59.93|60.21|60.16|59.92|59.87|27
1732417390000|2024-11-24 03:03:10|60.03|59.98|60.01|59.96|60.04|59.99|60|59.95|20
1732417400000|2024-11-24 03:03:20|60.03|59.98|60.01|59.96|60.08|60.03|60|59.95|25
1732417410000|2024-11-24 03:03:30|60.02|59.97|59.76|59.71|60.1|60.05|59.75|59.7|21
1732417420000|2024-11-24 03:03:40|59.78|59.73|59.63|59.58|59.92|59.87|59.63|59.58|25
1732417430000|2024-11-24 03:03:50|59.53|59.48|58.99|58.94|59.53|59.48|58.99|58.94|37
1732417440000|2024-11-24 03:04:00|59|58.95|59.19|59.14|59.21|59.16|58.93|58.88|29
1732417450000|2024-11-24 03:04:10|59.14|59.09|58.9|58.85|59.17|59.12|58.88|58.83|24
1732417460000|2024-11-24 03:04:20|58.93|58.88|58.89|58.84|59.04|58.99|58.89|58.84|25
1732417470000|2024-11-24 03:04:30|58.88|58.83|58.83|58.78|58.88|58.83|58.8|58.75|23
1732417480000|2024-11-24 03:04:40|58.81|58.76|59.08|59.03|59.08|59.03|58.81|58.76|30
1732417490000|2024-11-24 03:04:50|59.11|59.06|58.9|58.85|59.12|59.07|58.85|58.8|25
1732417500000|2024-11-24 03:05:00|58.93|58.88|58.95|58.9|58.95|58.9|58.83|58.78|23
1732417510000|2024-11-24 03:05:10|58.94|58.89|59.1|59.05|59.1|59.05|58.93|58.88|26
1732417520000|2024-11-24 03:05:20|59.11|59.06|59.23|59.18|59.29|59.24|58.97|58.92|26
1732417530000|2024-11-24 03:05:30|59.18|59.13|59.59|59.54|59.6|59.55|59.13|59.08|29
1732417540000|2024-11-24 03:05:40|59.6|59.55|59.4|59.35|59.61|59.56|59.18|59.13|25
1732417550000|2024-11-24 03:05:50|59.42|59.37|59.48|59.43|59.52|59.47|59.41|59.36|28
1732417560000|2024-11-24 03:06:00|59.47|59.42|59.51|59.46|59.51|59.46|59.38|59.33|19
1732417570000|2024-11-24 03:06:10|59.5|59.45|59.43|59.38|59.51|59.46|59.4|59.35|21
1732417580000|2024-11-24 03:06:20|59.4|59.35|59.41|59.36|59.41|59.36|59.15|59.1|24
1732417590000|2024-11-24 03:06:30|59.4|59.35|59.19|59.14|59.4|59.35|59.13|59.08|23
1732417600000|2024-11-24 03:06:40|59.21|59.16|59.34|59.29|59.39|59.34|59.21|59.16|19
1732417610000|2024-11-24 03:06:50|59.36|59.31|59.58|59.53|59.58|59.53|59.26|59.21|20
1732417620000|2024-11-24 03:07:00|59.59|59.54|59.55|59.5|59.76|59.71|59.51|59.46|28
1732417630000|2024-11-24 03:07:10|59.54|59.49|59.23|59.18|59.55|59.5|59.22|59.17|23
1732417640000|2024-11-24 03:07:20|59.24|59.19|59.31|59.26|59.39|59.34|59.24|59.19|27
1732417650000|2024-11-24 03:07:30|59.33|59.28|59.37|59.32|59.59|59.54|59.31|59.26|17
1732417660000|2024-11-24 03:07:40|59.41|59.36|59.5|59.45|59.53|59.48|59.41|59.36|17
1732417670000|2024-11-24 03:07:50|59.47|59.42|59.43|59.38|59.47|59.42|59.39|59.34|18
1732417680000|2024-11-24 03:08:00|59.42|59.37|59.53|59.48|59.54|59.49|59.38|59.33|23
1732417690000|2024-11-24 03:08:10|59.55|59.5|59.8|59.75|59.9|59.85|59.55|59.5|27
1732417700000|2024-11-24 03:08:20|59.81|59.76|59.71|59.66|59.96|59.91|59.71|59.66|25
1732417710000|2024-11-24 03:08:30|59.7|59.65|59.71|59.66|59.9|59.85|59.7|59.65|24
1732417720000|2024-11-24 03:08:40|59.77|59.72|59.34|59.29|59.8|59.75|59.24|59.19|34
1732417730000|2024-11-24 03:08:50|59.33|59.28|59.36|59.31|59.4|59.35|59.31|59.26|22
1732417740000|2024-11-24 03:09:00|59.35|59.3|59.7|59.65|59.7|59.65|59.34|59.29|26
1732417750000|2024-11-24 03:09:10|59.69|59.64|60.06|60.01|60.06|60.01|59.66|59.61|24
1732417760000|2024-11-24 03:09:20|60.05|60|60.23|60.18|60.26|60.21|59.94|59.89|28
1732417770000|2024-11-24 03:09:30|60.24|60.19|60|59.95|60.25|60.2|60|59.95|31
1732417780000|2024-11-24 03:09:40|60.02|59.97|60|59.95|60.14|60.09|59.97|59.92|22
1732417790000|2024-11-24 03:09:50|60.02|59.97|60.05|60|60.06|60.01|59.93|59.88|21
1732417800000|2024-11-24 03:10:00|60.03|59.98|60.21|60.16|60.24|60.19|60.02|59.97|24
1732417810000|2024-11-24 03:10:10|60.2|60.15|59.88|59.83|60.21|60.16|59.84|59.79|24
1732417820000|2024-11-24 03:10:20|59.87|59.82|60.09|60.04|60.1|60.05|59.73|59.68|24
1732417830000|2024-11-24 03:10:30|60.17|60.12|60.01|59.96|60.17|60.12|59.94|59.89|25
1732417840000|2024-11-24 03:10:40|59.97|59.92|60.01|59.96|60.02|59.97|59.95|59.9|17
1732417850000|2024-11-24 03:10:50|60|59.95|59.99|59.94|60.02|59.97|59.95|59.9|15
1732417860000|2024-11-24 03:11:00|60|59.95|59.87|59.82|60|59.95|59.79|59.74|13
1732417870000|2024-11-24 03:11:10|59.83|59.78|59.78|59.73|59.83|59.78|59.75|59.7|22
1732417880000|2024-11-24 03:11:20|59.76|59.71|59.68|59.63|59.76|59.71|59.68|59.63|19
1732417890000|2024-11-24 03:11:30|59.65|59.6|59.44|59.39|59.65|59.6|59.43|59.38|19
1732417900000|2024-11-24 03:11:40|59.47|59.42|59.76|59.71|59.76|59.71|59.46|59.41|26
1732417910000|2024-11-24 03:11:50|59.77|59.72|59.56|59.51|59.77|59.72|59.52|59.47|25
1732417920000|2024-11-24 03:12:00|59.58|59.53|59.7|59.65|59.71|59.66|59.57|59.52|18
1732417930000|2024-11-24 03:12:10|59.66|59.61|59.66|59.61|59.67|59.62|59.63|59.58|14
1732417940000|2024-11-24 03:12:20|59.67|59.62|59.6|59.55|59.69|59.64|59.47|59.42|25
1732417950000|2024-11-24 03:12:30|59.61|59.56|59.59|59.54|59.62|59.57|59.56|59.51|21
1732417960000|2024-11-24 03:12:40|59.6|59.55|59.59|59.54|59.68|59.63|59.57|59.52|24
1732417970000|2024-11-24 03:12:50|59.61|59.56|59.84|59.79|59.84|59.79|59.61|59.56|17
1732417980000|2024-11-24 03:13:00|59.85|59.8|60.07|60.02|60.11|60.06|59.85|59.8|23
1732417990000|2024-11-24 03:13:10|60.05|60|60.14|60.09|60.15|60.1|59.96|59.91|21
1732418000000|2024-11-24 03:13:20|60.16|60.11|60.7|60.65|60.7|60.65|60.16|60.11|27
1732418010000|2024-11-24 03:13:30|60.78|60.73|60.56|60.51|60.81|60.76|60.55|60.5|29
1732418020000|2024-11-24 03:13:40|60.57|60.52|60.61|60.56|60.71|60.66|60.57|60.52|25
1732418030000|2024-11-24 03:13:50|60.66|60.61|60.71|60.66|60.73|60.68|60.66|60.61|19
1732418040000|2024-11-24 03:14:00|60.7|60.65|60.67|60.62|60.71|60.66|60.59|60.54|19
1732418050000|2024-11-24 03:14:10|60.69|60.64|60.73|60.68|60.73|60.68|60.67|60.62|22
1732418060000|2024-11-24 03:14:20|60.74|60.69|60.9|60.85|60.99|60.94|60.74|60.69|22
1732418070000|2024-11-24 03:14:30|60.91|60.86|61.1|61.05|61.1|61.05|60.91|60.86|15
1732418080000|2024-11-24 03:14:40|61.11|61.06|61.29|61.24|61.32|61.27|61.11|61.06|21
1732418090000|2024-11-24 03:14:50|61.28|61.23|61.33|61.28|61.34|61.29|61.28|61.23|19
1732418100000|2024-11-24 03:15:00|61.34|61.29|61.16|61.11|61.36|61.31|61.11|61.06|23
1732418110000|2024-11-24 03:15:10|61.15|61.1|61.62|61.57|61.65|61.6|61.12|61.07|27
1732418120000|2024-11-24 03:15:20|61.64|61.59|61.79|61.74|61.9|61.85|61.64|61.59|31
1732418130000|2024-11-24 03:15:30|61.78|61.73|61.64|61.59|61.78|61.73|61.62|61.57|20
1732418140000|2024-11-24 03:15:40|61.62|61.57|61.62|61.57|61.63|61.58|61.57|61.52|24
1732418150000|2024-11-24 03:15:50|61.65|61.6|61.51|61.46|61.69|61.64|61.51|61.46|18
1732418160000|2024-11-24 03:16:00|61.52|61.47|61.16|61.11|61.74|61.69|61.16|61.11|24
1732418170000|2024-11-24 03:16:10|61.13|61.08|61.23|61.18|61.23|61.18|60.99|60.94|27
1732418180000|2024-11-24 03:16:20|61.24|61.19|61.44|61.39|61.44|61.39|61.23|61.18|27
1732418190000|2024-11-24 03:16:30|61.45|61.4|61.34|61.29|61.49|61.44|61.26|61.21|23
1732418200000|2024-11-24 03:16:40|61.33|61.28|61.34|61.29|61.36|61.31|61.24|61.19|27
1732418210000|2024-11-24 03:16:50|61.35|61.3|61.3|61.25|61.35|61.3|61.26|61.21|19
1732418220000|2024-11-24 03:17:00|61.32|61.27|61.2|61.15|61.32|61.27|61.2|61.15|18
1732418230000|2024-11-24 03:17:10|61.16|61.11|61.1|61.05|61.16|61.11|61.01|60.96|23
1732418240000|2024-11-24 03:17:20|61.11|61.06|61.26|61.21|61.36|61.31|61.11|61.06|18
1732418250000|2024-11-24 03:17:30|61.27|61.22|61.38|61.33|61.38|61.33|61.19|61.14|25
1732418260000|2024-11-24 03:17:40|61.39|61.34|61.4|61.35|61.45|61.4|61.35|61.3|19
1732418270000|2024-11-24 03:17:50|61.39|61.34|61.53|61.48|61.55|61.5|61.39|61.34|16
1732418280000|2024-11-24 03:18:00|61.54|61.49|61.82|61.77|61.83|61.78|61.51|61.46|21
1732418290000|2024-11-24 03:18:10|61.8|61.75|61.68|61.63|61.82|61.77|61.61|61.56|26
1732418300000|2024-11-24 03:18:20|61.69|61.64|61.46|61.41|61.71|61.66|61.46|61.41|22
1732418310000|2024-11-24 03:18:30|61.45|61.4|61.35|61.3|61.45|61.4|61.12|61.07|28
1732418320000|2024-11-24 03:18:40|61.34|61.29|61.35|61.3|61.4|61.35|61.3|61.25|19
1732418330000|2024-11-24 03:18:50|61.34|61.29|61.21|61.16|61.34|61.29|61.12|61.07|19
1732418340000|2024-11-24 03:19:00|61.23|61.18|61.53|61.48|61.54|61.49|61.21|61.16|24
1732418350000|2024-11-24 03:19:10|61.55|61.5|61.2|61.15|61.57|61.52|61.2|61.15|22
1732418360000|2024-11-24 03:19:20|61.21|61.16|61.3|61.25|61.32|61.27|61.21|61.16|26
1732418370000|2024-11-24 03:19:30|61.29|61.24|61.46|61.41|61.51|61.46|61.21|61.16|25
1732418380000|2024-11-24 03:19:40|61.44|61.39|61.38|61.33|61.47|61.42|61.36|61.31|19
1732418390000|2024-11-24 03:19:50|61.37|61.32|61.51|61.46|61.55|61.5|61.36|61.31|14
1732418400000|2024-11-24 03:20:00|61.53|61.48|61.52|61.47|61.65|61.6|61.51|61.46|22
1732418410000|2024-11-24 03:20:10|61.53|61.48|61.93|61.88|61.94|61.89|61.53|61.48|26
1732418420000|2024-11-24 03:20:20|61.94|61.89|62.26|62.21|62.26|62.21|61.76|61.71|30
1732418430000|2024-11-24 03:20:30|62.27|62.22|62.32|62.27|62.32|62.27|62.19|62.14|29
1732418440000|2024-11-24 03:20:40|62.34|62.29|62.25|62.2|62.46|62.41|62.24|62.19|27
1732418450000|2024-11-24 03:20:50|62.24|62.19|62.34|62.29|62.35|62.3|62.24|62.19|19
1732418460000|2024-11-24 03:21:00|62.35|62.3|62.3|62.25|62.37|62.32|62.16|62.11|24
1732418470000|2024-11-24 03:21:10|62.31|62.26|62.12|62.07|62.31|62.26|62.11|62.06|18
1732418480000|2024-11-24 03:21:20|62.13|62.08|62.35|62.3|62.35|62.3|62.13|62.08|24
1732418490000|2024-11-24 03:21:30|62.36|62.31|62.43|62.38|62.43|62.38|62.36|62.31|2
1732418500000|2024-11-24 03:21:40|62.46|62.41|62.48|62.43|62.67|62.62|62.44|62.39|24
1732418510000|2024-11-24 03:21:50|62.49|62.44|62.62|62.57|62.62|62.57|62.49|62.44|21
1732418520000|2024-11-24 03:22:00|62.61|62.56|62.92|62.87|62.92|62.87|62.61|62.56|28
1732418530000|2024-11-24 03:22:10|62.91|62.86|62.91|62.86|62.92|62.87|62.78|62.73|27
1732418540000|2024-11-24 03:22:20|62.9|62.85|62.71|62.66|62.92|62.87|62.69|62.64|26
1732418550000|2024-11-24 03:22:30|62.74|62.69|62.99|62.94|63|62.95|62.72|62.67|17
1732418560000|2024-11-24 03:22:40|62.98|62.93|63.03|62.98|63.03|62.98|62.98|62.93|7
1732418570000|2024-11-24 03:22:50|63.02|62.97|63.03|62.98|63.03|62.98|62.99|62.94|19
1732418580000|2024-11-24 03:23:00|63.02|62.97|62.64|62.59|63.02|62.97|62.64|62.59|23
1732418590000|2024-11-24 03:23:10|62.65|62.6|63.09|63.04|63.09|63.04|62.62|62.57|27
1732418600000|2024-11-24 03:23:20|63.08|63.03|63.52|63.47|63.52|63.47|62.98|62.93|26
1732418610000|2024-11-24 03:23:30|63.53|63.48|63.61|63.56|63.61|63.56|63.42|63.37|28
1732418620000|2024-11-24 03:23:40|63.6|63.55|63.64|63.59|63.66|63.61|63.54|63.49|25
1732418630000|2024-11-24 03:23:50|63.67|63.62|63.41|63.36|63.67|63.62|63.41|63.36|18
1732418640000|2024-11-24 03:24:00|63.4|63.35|63.36|63.31|63.62|63.57|63.36|63.31|28
1732418650000|2024-11-24 03:24:10|63.35|63.3|62.88|62.83|63.35|63.3|62.88|62.83|29
1732418660000|2024-11-24 03:24:20|62.87|62.82|62.91|62.86|63.05|63|62.73|62.68|29
1732418670000|2024-11-24 03:24:30|62.95|62.9|62.88|62.83|63.03|62.98|62.84|62.79|29
1732418680000|2024-11-24 03:24:40|62.87|62.82|62.77|62.72|62.88|62.83|62.73|62.68|30
1732418690000|2024-11-24 03:24:50|62.78|62.73|63.05|63|63.06|63.01|62.78|62.73|25
1732418700000|2024-11-24 03:25:00|63.04|62.99|62.51|62.46|63.06|63.01|62.46|62.41|26
1732418710000|2024-11-24 03:25:10|62.52|62.47|61.82|61.77|62.54|62.49|61.69|61.64|35
1732418720000|2024-11-24 03:25:20|61.8|61.75|62.01|61.96|62.01|61.96|61.8|61.75|29
1732418730000|2024-11-24 03:25:30|61.99|61.94|61.84|61.79|62.15|62.1|61.83|61.78|25
1732418740000|2024-11-24 03:25:40|61.83|61.78|61.68|61.63|61.84|61.79|61.66|61.61|21
1732418750000|2024-11-24 03:25:50|61.75|61.7|61.8|61.75|61.91|61.86|61.62|61.57|26
1732418760000|2024-11-24 03:26:00|61.85|61.8|61.94|61.89|61.94|61.89|61.71|61.66|29
1732418770000|2024-11-24 03:26:10|62.03|61.98|62.22|62.17|62.4|62.35|62.03|61.98|34
1732418780000|2024-11-24 03:26:20|62.23|62.18|62.14|62.09|62.34|62.29|62.12|62.07|34
1732418790000|2024-11-24 03:26:30|62.13|62.08|61.72|61.67|62.13|62.08|61.71|61.66|30
1732418800000|2024-11-24 03:26:40|61.7|61.65|61.98|61.93|62.03|61.98|61.7|61.65|25
1732418810000|2024-11-24 03:26:50|61.97|61.92|62.43|62.38|62.43|62.38|61.97|61.92|22
1732418820000|2024-11-24 03:27:00|62.39|62.34|62.19|62.14|62.39|62.34|62.17|62.12|20
1732418830000|2024-11-24 03:27:10|62.18|62.13|62.34|62.29|62.36|62.31|62.08|62.03|27
1732418840000|2024-11-24 03:27:20|62.39|62.34|62.73|62.68|62.86|62.81|62.39|62.34|33
1732418850000|2024-11-24 03:27:30|62.67|62.62|62.94|62.89|62.96|62.91|62.67|62.62|22
1732418860000|2024-11-24 03:27:40|62.93|62.88|62.78|62.73|62.93|62.88|62.71|62.66|28
1732418870000|2024-11-24 03:27:50|62.77|62.72|62.58|62.53|62.78|62.73|62.58|62.53|25
1732418880000|2024-11-24 03:28:00|62.6|62.55|62.66|62.61|62.72|62.67|62.57|62.52|19
1732418890000|2024-11-24 03:28:10|62.65|62.6|62.7|62.65|62.81|62.76|62.64|62.59|25
1732418900000|2024-11-24 03:28:20|62.71|62.66|62.57|62.52|62.77|62.72|62.57|62.52|24
1732418910000|2024-11-24 03:28:30|62.52|62.47|62.2|62.15|62.52|62.47|62.19|62.14|25
1732418920000|2024-11-24 03:28:40|62.21|62.16|62.33|62.28|62.36|62.31|62.21|62.16|22
1732418930000|2024-11-24 03:28:50|62.34|62.29|62.06|62.01|62.34|62.29|62.05|62|23
1732418940000|2024-11-24 03:29:00|62.05|62|62.09|62.04|62.18|62.13|62.01|61.96|22
1732418950000|2024-11-24 03:29:10|62.03|61.98|62.27|62.22|62.27|62.22|61.98|61.93|25
1732418960000|2024-11-24 03:29:20|62.28|62.23|62.11|62.06|62.29|62.24|62.1|62.05|29
1732418970000|2024-11-24 03:29:30|62.14|62.09|62.05|62|62.15|62.1|61.97|61.92|21
1732418980000|2024-11-24 03:29:40|61.98|61.93|62|61.95|62.03|61.98|61.95|61.9|14
1732418990000|2024-11-24 03:29:50|62.01|61.96|62.02|61.97|62.09|62.04|61.89|61.84|28
1732419000000|2024-11-24 03:30:00|62.03|61.98|61.43|61.38|62.1|62.05|61.43|61.38|28
1732419010000|2024-11-24 03:30:10|61.4|61.35|60.98|60.93|61.41|61.36|60.82|60.77|31
1732419020000|2024-11-24 03:30:20|60.94|60.89|60.85|60.8|61.02|60.97|60.8|60.75|37
1732419030000|2024-11-24 03:30:30|60.9|60.85|60.69|60.64|61.03|60.98|60.69|60.64|31
1732419040000|2024-11-24 03:30:40|60.68|60.63|60.89|60.84|60.91|60.86|60.6|60.55|30
1732419050000|2024-11-24 03:30:50|60.9|60.85|60.5|60.45|60.91|60.86|60.48|60.43|32
1732419060000|2024-11-24 03:31:00|60.49|60.44|60.25|60.2|60.58|60.53|60.25|60.2|29
1732419070000|2024-11-24 03:31:10|60.19|60.14|59.92|59.87|60.19|60.14|59.74|59.69|32
1732419080000|2024-11-24 03:31:20|59.99|59.94|59.72|59.67|59.99|59.94|59.72|59.67|37
1732419090000|2024-11-24 03:31:30|59.77|59.72|59.35|59.3|59.83|59.78|59.29|59.24|36
1732419100000|2024-11-24 03:31:40|59.29|59.24|59.56|59.51|59.61|59.56|59.23|59.18|33
1732419110000|2024-11-24 03:31:50|59.58|59.53|59.71|59.66|59.75|59.7|59.53|59.48|33
1732419120000|2024-11-24 03:32:00|59.66|59.61|59.85|59.8|59.85|59.8|59.64|59.59|29
1732419130000|2024-11-24 03:32:10|59.86|59.81|59.93|59.88|59.94|59.89|59.77|59.72|20
1732419140000|2024-11-24 03:32:20|59.95|59.9|59.94|59.89|59.98|59.93|59.89|59.84|20
1732419150000|2024-11-24 03:32:30|59.97|59.92|60.19|60.14|60.25|60.2|59.97|59.92|20
1732419160000|2024-11-24 03:32:40|60.2|60.15|60.2|60.15|60.25|60.2|60.19|60.14|18
1732419170000|2024-11-24 03:32:50|60.21|60.16|60.28|60.23|60.3|60.25|60.11|60.06|24
1732419180000|2024-11-24 03:33:00|60.27|60.22|60.46|60.41|60.46|60.41|60.23|60.18|15
1732419190000|2024-11-24 03:33:10|60.5|60.45|60.59|60.54|60.64|60.59|60.48|60.43|28
1732419200000|2024-11-24 03:33:20|60.57|60.52|60.38|60.33|60.58|60.53|60.33|60.28|21
1732419210000|2024-11-24 03:33:30|60.37|60.32|60.41|60.36|60.43|60.38|60.36|60.31|24
1732419220000|2024-11-24 03:33:40|60.42|60.37|60.61|60.56|60.71|60.66|60.42|60.37|23
1732419230000|2024-11-24 03:33:50|60.62|60.57|60.57|60.52|60.64|60.59|60.56|60.51|21
1732419240000|2024-11-24 03:34:00|60.58|60.53|60.54|60.49|60.6|60.55|60.49|60.44|23
1732419250000|2024-11-24 03:34:10|60.53|60.48|60.84|60.79|60.84|60.79|60.53|60.48|26
1732419260000|2024-11-24 03:34:20|60.85|60.8|60.86|60.81|60.89|60.84|60.68|60.63|27
1732419270000|2024-11-24 03:34:30|60.87|60.82|60.91|60.86|60.91|60.86|60.86|60.81|18
1732419280000|2024-11-24 03:34:40|60.9|60.85|61.05|61|61.05|61|60.9|60.85|21
1732419290000|2024-11-24 03:34:50|61.07|61.02|61.02|60.97|61.11|61.06|60.99|60.94|22
1732419300000|2024-11-24 03:35:00|61.01|60.96|60.8|60.75|61.02|60.97|60.8|60.75|21
1732419310000|2024-11-24 03:35:10|60.78|60.73|60.59|60.54|60.78|60.73|60.48|60.43|28
1732419320000|2024-11-24 03:35:20|60.62|60.57|60.98|60.93|60.98|60.93|60.62|60.57|27
1732419330000|2024-11-24 03:35:30|60.99|60.94|61|60.95|61.15|61.1|60.99|60.94|29
1732419340000|2024-11-24 03:35:40|61.01|60.96|60.98|60.93|61.07|61.02|60.98|60.93|15
1732419350000|2024-11-24 03:35:50|60.92|60.87|60.78|60.73|60.92|60.87|60.75|60.7|17
1732419360000|2024-11-24 03:36:00|60.77|60.72|60.6|60.55|60.82|60.77|60.6|60.55|22
1732419370000|2024-11-24 03:36:10|60.59|60.54|60.67|60.62|60.72|60.67|60.53|60.48|29
1732419380000|2024-11-24 03:36:20|60.68|60.63|60.62|60.57|60.71|60.66|60.6|60.55|19
1732419390000|2024-11-24 03:36:30|60.63|60.58|60.54|60.49|60.71|60.66|60.53|60.48|26
1732419400000|2024-11-24 03:36:40|60.52|60.47|60.51|60.46|60.52|60.47|60.36|60.31|23
1732419410000|2024-11-24 03:36:50|60.53|60.48|60.56|60.51|60.59|60.54|60.48|60.43|24
1732419420000|2024-11-24 03:37:00|60.57|60.52|60.38|60.33|60.58|60.53|60.37|60.32|25
1732419430000|2024-11-24 03:37:10|60.34|60.29|60.37|60.32|60.38|60.33|60.33|60.28|24
1732419440000|2024-11-24 03:37:20|60.36|60.31|60.4|60.35|60.45|60.4|60.36|60.31|22
1732419450000|2024-11-24 03:37:30|60.39|60.34|60.23|60.18|60.39|60.34|60.21|60.16|23
1732419460000|2024-11-24 03:37:40|60.25|60.2|60.18|60.13|60.31|60.26|60.18|60.13|22
1732419470000|2024-11-24 03:37:50|60.17|60.12|60.17|60.12|60.3|60.25|60.15|60.1|22
1732419480000|2024-11-24 03:38:00|60.18|60.13|59.92|59.87|60.32|60.27|59.89|59.84|27
1732419490000|2024-11-24 03:38:10|59.93|59.88|59.91|59.86|59.97|59.92|59.89|59.84|29
1732419500000|2024-11-24 03:38:20|59.89|59.84|59.74|59.69|59.89|59.84|59.72|59.67|32
1732419510000|2024-11-24 03:38:30|59.75|59.7|59.57|59.52|59.78|59.73|59.57|59.52|25
1732419520000|2024-11-24 03:38:40|59.58|59.53|59.41|59.36|59.6|59.55|59.41|59.36|20
1732419530000|2024-11-24 03:38:50|59.39|59.34|59.39|59.34|59.41|59.36|59.3|59.25|25
1732419540000|2024-11-24 03:39:00|59.4|59.35|59.68|59.63|59.85|59.8|59.4|59.35|32
1732419550000|2024-11-24 03:39:10|59.72|59.67|59.74|59.69|59.92|59.87|59.68|59.63|28
1732419560000|2024-11-24 03:39:20|59.73|59.68|59.84|59.79|59.85|59.8|59.73|59.68|31
1732419570000|2024-11-24 03:39:30|59.85|59.8|59.96|59.91|59.99|59.94|59.84|59.79|23
1732419580000|2024-11-24 03:39:40|59.95|59.9|60.14|60.09|60.14|60.09|59.95|59.9|21
1732419590000|2024-11-24 03:39:50|60.16|60.11|60.13|60.08|60.21|60.16|60.13|60.08|17
1732419600000|2024-11-24 03:40:00|60.14|60.09|60.41|60.36|60.42|60.37|60.14|60.09|23
1732419610000|2024-11-24 03:40:10|60.4|60.35|60.21|60.16|60.4|60.35|60.2|60.15|21
1732419620000|2024-11-24 03:40:20|60.22|60.17|60.28|60.23|60.35|60.3|60.22|60.17|26
1732419630000|2024-11-24 03:40:30|60.29|60.24|60.33|60.28|60.35|60.3|60.28|60.23|22
1732419640000|2024-11-24 03:40:40|60.32|60.27|60.46|60.41|60.46|60.41|60.26|60.21|25
1732419650000|2024-11-24 03:40:50|60.45|60.4|60.37|60.32|60.49|60.44|60.35|60.3|20
1732419660000|2024-11-24 03:41:00|60.38|60.33|60.3|60.25|60.39|60.34|60.27|60.22|19
1732419670000|2024-11-24 03:41:10|60.31|60.26|60.42|60.37|60.42|60.37|60.31|60.26|13
1732419680000|2024-11-24 03:41:20|60.48|60.43|60.42|60.37|60.5|60.45|60.42|60.37|21
1732419690000|2024-11-24 03:41:30|60.41|60.36|60.27|60.22|60.41|60.36|60.26|60.21|18
1732419700000|2024-11-24 03:41:40|60.26|60.21|59.98|59.93|60.26|60.21|59.97|59.92|19
1732419710000|2024-11-24 03:41:50|59.97|59.92|59.96|59.91|59.99|59.94|59.9|59.85|23
1732419720000|2024-11-24 03:42:00|59.98|59.93|60.04|59.99|60.05|60|59.97|59.92|15
1732419730000|2024-11-24 03:42:10|59.99|59.94|60.09|60.04|60.09|60.04|59.97|59.92|23
1732419740000|2024-11-24 03:42:20|60.1|60.05|60.03|59.98|60.24|60.19|59.99|59.94|23
1732419750000|2024-11-24 03:42:30|60.04|59.99|59.83|59.78|60.08|60.03|59.83|59.78|27
1732419760000|2024-11-24 03:42:40|59.82|59.77|59.91|59.86|59.91|59.86|59.8|59.75|15
1732419770000|2024-11-24 03:42:50|59.82|59.77|60.07|60.02|60.08|60.03|59.82|59.77|31
1732419780000|2024-11-24 03:43:00|60.06|60.01|60.2|60.15|60.21|60.16|60.06|60.01|19
1732419790000|2024-11-24 03:43:10|60.26|60.21|60.27|60.22|60.31|60.26|60.24|60.19|24
1732419800000|2024-11-24 03:43:20|60.28|60.23|60.3|60.25|60.3|60.25|60.27|60.22|13
1732419810000|2024-11-24 03:43:30|60.28|60.23|60.11|60.06|60.29|60.24|60.11|60.06|13
1732419820000|2024-11-24 03:43:40|60.12|60.07|60.05|60|60.12|60.07|60|59.95|16
1732419830000|2024-11-24 03:43:50|60.06|60.01|60.12|60.07|60.14|60.09|60.03|59.98|22
1732419840000|2024-11-24 03:44:00|60.13|60.08|60.2|60.15|60.34|60.29|60.13|60.08|24
1732419850000|2024-11-24 03:44:10|60.15|60.1|60.09|60.04|60.16|60.11|60.05|60|19
1732419860000|2024-11-24 03:44:20|60.13|60.08|60.13|60.08|60.16|60.11|60.1|60.05|16
1732419870000|2024-11-24 03:44:30|60.12|60.07|60.23|60.18|60.23|60.18|60.1|60.05|20
1732419880000|2024-11-24 03:44:40|60.24|60.19|60.2|60.15|60.25|60.2|60.14|60.09|20
1732419890000|2024-11-24 03:44:50|60.19|60.14|60.03|59.98|60.2|60.15|60.02|59.97|28
1732419900000|2024-11-24 03:45:00|60.04|59.99|60.23|60.18|60.24|60.19|60.04|59.99|23
1732419910000|2024-11-24 03:45:10|60.24|60.19|60.45|60.4|60.45|60.4|60.23|60.18|23
1732419920000|2024-11-24 03:45:20|60.46|60.41|60.7|60.65|60.72|60.67|60.46|60.41|30
1732419930000|2024-11-24 03:45:30|60.72|60.67|60.78|60.73|60.8|60.75|60.69|60.64|29
1732419940000|2024-11-24 03:45:40|60.8|60.75|60.75|60.7|60.82|60.77|60.75|60.7|20
1732419950000|2024-11-24 03:45:50|60.74|60.69|60.82|60.77|60.83|60.78|60.74|60.69|14
1732419960000|2024-11-24 03:46:00|60.81|60.76|60.97|60.92|60.98|60.93|60.81|60.76|19
1732419970000|2024-11-24 03:46:10|60.96|60.91|61.01|60.96|61.01|60.96|60.78|60.73|28
1732419980000|2024-11-24 03:46:20|61.03|60.98|60.96|60.91|61.03|60.98|60.95|60.9|17
1732419990000|2024-11-24 03:46:30|60.97|60.92|60.79|60.74|60.97|60.92|60.77|60.72|27
1732420000000|2024-11-24 03:46:40|60.78|60.73|60.88|60.83|60.89|60.84|60.72|60.67|19
1732420010000|2024-11-24 03:46:50|60.87|60.82|60.98|60.93|60.98|60.93|60.84|60.79|18
1732420020000|2024-11-24 03:47:00|60.99|60.94|60.89|60.84|61.01|60.96|60.89|60.84|20
1732420030000|2024-11-24 03:47:10|60.87|60.82|60.94|60.89|60.94|60.89|60.82|60.77|20
1732420040000|2024-11-24 03:47:20|60.92|60.87|60.94|60.89|61.01|60.96|60.92|60.87|22
1732420050000|2024-11-24 03:47:30|60.93|60.88|60.92|60.87|61.08|61.03|60.92|60.87|16
1732420060000|2024-11-24 03:47:40|60.86|60.81|60.79|60.74|60.86|60.81|60.75|60.7|19
1732420070000|2024-11-24 03:47:50|60.8|60.75|60.76|60.71|60.8|60.75|60.75|60.7|14
1732420080000|2024-11-24 03:48:00|60.77|60.72|60.75|60.7|60.8|60.75|60.75|60.7|18
1732420090000|2024-11-24 03:48:10|60.74|60.69|60.79|60.74|60.79|60.74|60.74|60.69|14
1732420100000|2024-11-24 03:48:20|60.8|60.75|60.83|60.78|60.87|60.82|60.79|60.74|19
1732420110000|2024-11-24 03:48:30|60.82|60.77|60.87|60.82|60.89|60.84|60.82|60.77|15
1732420120000|2024-11-24 03:48:40|60.86|60.81|60.75|60.7|60.86|60.81|60.75|60.7|22
1732420130000|2024-11-24 03:48:50|60.76|60.71|60.77|60.72|60.79|60.74|60.75|60.7|17
1732420140000|2024-11-24 03:49:00|60.76|60.71|60.74|60.69|60.78|60.73|60.74|60.69|13
1732420150000|2024-11-24 03:49:10|60.75|60.7|60.75|60.7|60.76|60.71|60.74|60.69|9
1732420160000|2024-11-24 03:49:20|60.74|60.69|60.71|60.66|60.74|60.69|60.68|60.63|22
1732420170000|2024-11-24 03:49:30|60.7|60.65|60.62|60.57|60.7|60.65|60.6|60.55|25
1732420180000|2024-11-24 03:49:40|60.61|60.56|60.7|60.65|60.7|60.65|60.6|60.55|19
1732420190000|2024-11-24 03:49:50|60.69|60.64|60.91|60.86|60.91|60.86|60.68|60.63|22
1732420200000|2024-11-24 03:50:00|60.87|60.82|60.64|60.59|60.89|60.84|60.64|60.59|25
1732420210000|2024-11-24 03:50:10|60.65|60.6|60.69|60.64|60.69|60.64|60.63|60.58|17
1732420220000|2024-11-24 03:50:20|60.7|60.65|60.63|60.58|60.7|60.65|60.61|60.56|20
1732420230000|2024-11-24 03:50:30|60.6|60.55|60.62|60.57|60.62|60.57|60.58|60.53|17
1732420240000|2024-11-24 03:50:40|60.61|60.56|60.43|60.38|60.61|60.56|60.43|60.38|18
1732420250000|2024-11-24 03:50:50|60.41|60.36|60.32|60.27|60.43|60.38|60.31|60.26|22
1732420260000|2024-11-24 03:51:00|60.3|60.25|60.4|60.35|60.44|60.39|60.3|60.25|25
1732420270000|2024-11-24 03:51:10|60.41|60.36|60.26|60.21|60.44|60.39|60.26|60.21|22
1732420280000|2024-11-24 03:51:20|60.27|60.22|60.13|60.08|60.27|60.22|60.13|60.08|21
1732420290000|2024-11-24 03:51:30|60.12|60.07|59.99|59.94|60.13|60.08|59.99|59.94|15
1732420300000|2024-11-24 03:51:40|59.98|59.93|59.96|59.91|60|59.95|59.94|59.89|18
1732420310000|2024-11-24 03:51:50|59.95|59.9|59.88|59.83|59.97|59.92|59.84|59.79|21
1732420320000|2024-11-24 03:52:00|59.91|59.86|60.16|60.11|60.17|60.12|59.9|59.85|33
1732420330000|2024-11-24 03:52:10|60.17|60.12|59.97|59.92|60.21|60.16|59.8|59.75|27
1732420340000|2024-11-24 03:52:20|59.95|59.9|60.01|59.96|60.02|59.97|59.93|59.88|28
1732420350000|2024-11-24 03:52:30|60.02|59.97|60.06|60.01|60.08|60.03|59.98|59.93|16
1732420360000|2024-11-24 03:52:40|60.05|60|60.1|60.05|60.17|60.12|60.01|59.96|17
1732420370000|2024-11-24 03:52:50|60.11|60.06|60.17|60.12|60.17|60.12|60.08|60.03|16
1732420380000|2024-11-24 03:53:00|60.2|60.15|60.27|60.22|60.33|60.28|60.2|60.15|28
1732420390000|2024-11-24 03:53:10|60.28|60.23|60.32|60.27|60.33|60.28|60.18|60.13|31
1732420400000|2024-11-24 03:53:20|60.31|60.26|60.18|60.13|60.31|60.26|60.16|60.11|20
1732420410000|2024-11-24 03:53:30|60.15|60.1|60.15|60.1|60.18|60.13|60.1|60.05|17
1732420420000|2024-11-24 03:53:40|60.16|60.11|60.14|60.09|60.17|60.12|60.12|60.07|14
1732420430000|2024-11-24 03:53:50|60.15|60.1|60.21|60.16|60.21|60.16|60.15|60.1|5
1732420440000|2024-11-24 03:54:00|60.22|60.17|60.64|60.59|60.64|60.59|60.22|60.17|19
1732420450000|2024-11-24 03:54:10|60.65|60.6|60.59|60.54|60.76|60.71|60.59|60.54|23
1732420460000|2024-11-24 03:54:20|60.56|60.51|60.74|60.69|60.74|60.69|60.56|60.51|28
1732420470000|2024-11-24 03:54:30|60.75|60.7|60.78|60.73|60.78|60.73|60.71|60.66|14
1732420480000|2024-11-24 03:54:40|60.77|60.72|60.68|60.63|60.78|60.73|60.66|60.61|16
1732420490000|2024-11-24 03:54:50|60.69|60.64|60.73|60.68|60.8|60.75|60.69|60.64|16
1732420500000|2024-11-24 03:55:00|60.68|60.63|60.7|60.65|60.75|60.7|60.64|60.59|27
1732420510000|2024-11-24 03:55:10|60.69|60.64|60.33|60.28|60.69|60.64|60.33|60.28|20
1732420520000|2024-11-24 03:55:20|60.32|60.27|60.23|60.18|60.32|60.27|60.16|60.11|24
1732420530000|2024-11-24 03:55:30|60.22|60.17|60.15|60.1|60.3|60.25|60.15|60.1|24
1732420540000|2024-11-24 03:55:40|60.16|60.11|60.04|59.99|60.18|60.13|60.04|59.99|14
1732420550000|2024-11-24 03:55:50|60.03|59.98|59.99|59.94|60.03|59.98|59.94|59.89|16
1732420560000|2024-11-24 03:56:00|60|59.95|59.86|59.81|60|59.95|59.84|59.79|16
1732420570000|2024-11-24 03:56:10|59.85|59.8|59.96|59.91|59.96|59.91|59.79|59.74|20
1732420580000|2024-11-24 03:56:20|59.97|59.92|59.92|59.87|60.06|60.01|59.92|59.87|18
1732420590000|2024-11-24 03:56:30|59.93|59.88|59.95|59.9|59.99|59.94|59.93|59.88|20
1732420600000|2024-11-24 03:56:40|59.93|59.88|60.2|60.15|60.2|60.15|59.93|59.88|19
1732420610000|2024-11-24 03:56:50|60.21|60.16|59.97|59.92|60.21|60.16|59.96|59.91|21
1732420620000|2024-11-24 03:57:00|59.96|59.91|60.04|59.99|60.05|60|59.96|59.91|19
1732420630000|2024-11-24 03:57:10|60.05|60|60.06|60.01|60.11|60.06|60.04|59.99|15
1732420640000|2024-11-24 03:57:20|60.05|60|60.08|60.03|60.08|60.03|60.01|59.96|8
1732420650000|2024-11-24 03:57:30|60.07|60.02|59.96|59.91|60.08|60.03|59.96|59.91|20
1732420660000|2024-11-24 03:57:40|59.95|59.9|59.92|59.87|60|59.95|59.91|59.86|19
1732420670000|2024-11-24 03:57:50|59.91|59.86|59.74|59.69|59.92|59.87|59.72|59.67|12
1732420680000|2024-11-24 03:58:00|59.73|59.68|59.76|59.71|59.76|59.71|59.67|59.62|23
1732420690000|2024-11-24 03:58:10|59.77|59.72|59.72|59.67|59.85|59.8|59.7|59.65|25
1732420700000|2024-11-24 03:58:20|59.7|59.65|59.79|59.74|59.82|59.77|59.7|59.65|18
1732420710000|2024-11-24 03:58:30|59.8|59.75|60.04|59.99|60.14|60.09|59.78|59.73|23
1732420720000|2024-11-24 03:58:40|60.05|60|60.16|60.11|60.17|60.12|60.05|60|12
1732420730000|2024-11-24 03:58:50|60.17|60.12|60.14|60.09|60.23|60.18|60.14|60.09|20
1732420740000|2024-11-24 03:59:00|60.13|60.08|60.33|60.28|60.33|60.28|60.13|60.08|21
1732420750000|2024-11-24 03:59:10|60.34|60.29|60.28|60.23|60.34|60.29|60.24|60.19|16
1732420760000|2024-11-24 03:59:20|60.3|60.25|60.19|60.14|60.35|60.3|60.18|60.13|21
1732420770000|2024-11-24 03:59:30|60.18|60.13|60|59.95|60.18|60.13|59.92|59.87|23
1732420780000|2024-11-24 03:59:40|60.01|59.96|60.1|60.05|60.11|60.06|60.01|59.96|12
1732420790000|2024-11-24 03:59:50|60.11|60.06|60.12|60.07|60.22|60.17|60.1|60.05|26
1732420800000|2024-11-24 04:00:00|60.13|60.08|59.99|59.94|60.13|60.08|59.87|59.82|26
1732420810000|2024-11-24 04:00:10|59.98|59.93|60.5|60.45|60.5|60.45|59.96|59.91|28
1732420820000|2024-11-24 04:00:20|60.53|60.48|60.5|60.45|60.61|60.56|60.32|60.27|31
1732420830000|2024-11-24 04:00:30|60.44|60.39|60.52|60.47|60.59|60.54|60.44|60.39|25
1732420840000|2024-11-24 04:00:40|60.53|60.48|60.63|60.58|60.63|60.58|60.51|60.46|18
1732420850000|2024-11-24 04:00:50|60.64|60.59|60.73|60.68|60.74|60.69|60.58|60.53|28
1732420860000|2024-11-24 04:01:00|60.84|60.79|61.12|61.07|61.18|61.13|60.84|60.79|25
1732420870000|2024-11-24 04:01:10|61.11|61.06|61.25|61.2|61.25|61.2|60.95|60.9|30
1732420880000|2024-11-24 04:01:20|61.24|61.19|61.08|61.03|61.31|61.26|61.08|61.03|25
1732420890000|2024-11-24 04:01:30|61.09|61.04|61.18|61.13|61.18|61.13|61.05|61|22
1732420900000|2024-11-24 04:01:40|61.19|61.14|61.12|61.07|61.22|61.17|61.08|61.03|28
1732420910000|2024-11-24 04:01:50|61.11|61.06|61.24|61.19|61.24|61.19|61.11|61.06|21
1732420920000|2024-11-24 04:02:00|61.25|61.2|61.29|61.24|61.29|61.24|61.16|61.11|24
1732420930000|2024-11-24 04:02:10|61.3|61.25|61.35|61.3|61.35|61.3|61.28|61.23|20
1732420940000|2024-11-24 04:02:20|61.36|61.31|61.44|61.39|61.46|61.41|61.36|61.31|18
1732420950000|2024-11-24 04:02:30|61.43|61.38|61.34|61.29|61.43|61.38|61.24|61.19|27
1732420960000|2024-11-24 04:02:40|61.35|61.3|61.43|61.38|61.46|61.41|61.35|61.3|18
1732420970000|2024-11-24 04:02:50|61.44|61.39|61.45|61.4|61.56|61.51|61.44|61.39|22
1732420980000|2024-11-24 04:03:00|61.42|61.37|61.41|61.36|61.48|61.43|61.37|61.32|20
1732420990000|2024-11-24 04:03:10|61.4|61.35|61.56|61.51|61.56|61.51|61.4|61.35|19
1732421000000|2024-11-24 04:03:20|61.55|61.5|61.83|61.78|61.84|61.79|61.55|61.5|25
1732421010000|2024-11-24 04:03:30|61.84|61.79|61.96|61.91|61.96|61.91|61.83|61.78|26
1732421020000|2024-11-24 04:03:40|61.97|61.92|61.76|61.71|61.98|61.93|61.76|61.71|23
1732421030000|2024-11-24 04:03:50|61.75|61.7|61.81|61.76|61.84|61.79|61.72|61.67|19
1732421040000|2024-11-24 04:04:00|61.8|61.75|61.85|61.8|61.92|61.87|61.72|61.67|20
1732421050000|2024-11-24 04:04:10|61.87|61.82|61.83|61.78|61.93|61.88|61.8|61.75|25
1732421060000|2024-11-24 04:04:20|61.84|61.79|61.88|61.83|61.9|61.85|61.84|61.79|18
1732421070000|2024-11-24 04:04:30|61.89|61.84|61.77|61.72|61.89|61.84|61.74|61.69|18
1732421080000|2024-11-24 04:04:40|61.74|61.69|61.25|61.2|61.76|61.71|61.17|61.12|20
1732421090000|2024-11-24 04:04:50|61.23|61.18|60.9|60.85|61.24|61.19|60.9|60.85|29
1732421100000|2024-11-24 04:05:00|60.88|60.83|60.82|60.77|60.89|60.84|60.68|60.63|31
1732421110000|2024-11-24 04:05:10|60.81|60.76|60.96|60.91|60.96|60.91|60.81|60.76|26
1732421120000|2024-11-24 04:05:20|60.97|60.92|61.27|61.22|61.28|61.23|60.97|60.92|27
1732421130000|2024-11-24 04:05:30|61.28|61.23|61.12|61.07|61.3|61.25|61|60.95|26
1732421140000|2024-11-24 04:05:40|61.13|61.08|61.11|61.06|61.13|61.08|61.04|60.99|15
1732421150000|2024-11-24 04:05:50|61.07|61.02|61.13|61.08|61.16|61.11|61.03|60.98|22
1732421160000|2024-11-24 04:06:00|61.12|61.07|61.11|61.06|61.13|61.08|61.03|60.98|23
1732421170000|2024-11-24 04:06:10|61.18|61.13|61.2|61.15|61.4|61.35|61.13|61.08|28
1732421180000|2024-11-24 04:06:20|61.22|61.17|61.29|61.24|61.33|61.28|61.19|61.14|29
1732421190000|2024-11-24 04:06:30|61.27|61.22|61.19|61.14|61.3|61.25|61.16|61.11|21
1732421200000|2024-11-24 04:06:40|61.2|61.15|61.13|61.08|61.2|61.15|61.13|61.08|14
1732421210000|2024-11-24 04:06:50|61.15|61.1|61.06|61.01|61.15|61.1|60.99|60.94|26
1732421220000|2024-11-24 04:07:00|61.1|61.05|61.1|61.05|61.14|61.09|61.07|61.02|22
1732421230000|2024-11-24 04:07:10|61.14|61.09|61.44|61.39|61.45|61.4|61.14|61.09|25
1732421240000|2024-11-24 04:07:20|61.45|61.4|61.56|61.51|61.57|61.52|61.41|61.36|16
1732421250000|2024-11-24 04:07:30|61.57|61.52|61.72|61.67|61.73|61.68|61.57|61.52|24
1732421260000|2024-11-24 04:07:40|61.73|61.68|61.48|61.43|61.74|61.69|61.46|61.41|22
1732421270000|2024-11-24 04:07:50|61.49|61.44|61.53|61.48|61.55|61.5|61.47|61.42|21
1732421280000|2024-11-24 04:08:00|61.54|61.49|61.48|61.43|61.54|61.49|61.36|61.31|27
1732421290000|2024-11-24 04:08:10|61.5|61.45|61.59|61.54|61.63|61.58|61.48|61.43|24
1732421300000|2024-11-24 04:08:20|61.58|61.53|61.75|61.7|61.77|61.72|61.55|61.5|17
1732421310000|2024-11-24 04:08:30|61.74|61.69|61.73|61.68|61.83|61.78|61.65|61.6|30
1732421320000|2024-11-24 04:08:40|61.71|61.66|61.46|61.41|61.71|61.66|61.44|61.39|23
1732421330000|2024-11-24 04:08:50|61.44|61.39|61.25|61.2|61.45|61.4|61.25|61.2|26
1732421340000|2024-11-24 04:09:00|61.22|61.17|61.35|61.3|61.38|61.33|61.21|61.16|19
1732421350000|2024-11-24 04:09:10|61.34|61.29|61.36|61.31|61.38|61.33|61.2|61.15|24
1732421360000|2024-11-24 04:09:20|61.37|61.32|61.58|61.53|61.58|61.53|61.33|61.28|30
1732421370000|2024-11-24 04:09:30|61.57|61.52|61.59|61.54|61.59|61.54|61.56|61.51|17
1732421380000|2024-11-24 04:09:40|61.61|61.56|61.56|61.51|61.67|61.62|61.56|61.51|17
1732421390000|2024-11-24 04:09:50|61.58|61.53|61.43|61.38|61.62|61.57|61.43|61.38|22
1732421400000|2024-11-24 04:10:00|61.41|61.36|61.43|61.38|61.49|61.44|61.39|61.34|18
1732421410000|2024-11-24 04:10:10|61.44|61.39|61.25|61.2|61.6|61.55|61.25|61.2|29
1732421420000|2024-11-24 04:10:20|61.28|61.23|61.39|61.34|61.41|61.36|61.27|61.22|18
1732421430000|2024-11-24 04:10:30|61.37|61.32|61.48|61.43|61.5|61.45|61.3|61.25|28
1732421440000|2024-11-24 04:10:40|61.47|61.42|61.33|61.28|61.55|61.5|61.33|61.28|24
1732421450000|2024-11-24 04:10:50|61.32|61.27|61.21|61.16|61.32|61.27|61.14|61.09|26
1732421460000|2024-11-24 04:11:00|61.2|61.15|61.11|61.06|61.23|61.18|61.09|61.04|22
1732421470000|2024-11-24 04:11:10|61.1|61.05|61.42|61.37|61.42|61.37|61.1|61.05|19
1732421480000|2024-11-24 04:11:20|61.41|61.36|61.44|61.39|61.45|61.4|61.41|61.36|14
1732421490000|2024-11-24 04:11:30|61.41|61.36|61.56|61.51|61.56|61.51|61.4|61.35|25
1732421500000|2024-11-24 04:11:40|61.57|61.52|61.56|61.51|61.59|61.54|61.53|61.48|19
1732421510000|2024-11-24 04:11:50|61.57|61.52|61.39|61.34|61.57|61.52|61.37|61.32|18
1732421520000|2024-11-24 04:12:00|61.4|61.35|61.17|61.12|61.41|61.36|61.16|61.11|22
1732421530000|2024-11-24 04:12:10|61.18|61.13|61.34|61.29|61.36|61.31|61.12|61.07|19
1732421540000|2024-11-24 04:12:20|61.31|61.26|61.27|61.22|61.31|61.26|61.21|61.16|26
1732421550000|2024-11-24 04:12:30|61.28|61.23|61.44|61.39|61.44|61.39|61.25|61.2|21
1732421560000|2024-11-24 04:12:40|61.45|61.4|61.26|61.21|61.5|61.45|61.25|61.2|24
1732421570000|2024-11-24 04:12:50|61.27|61.22|61.66|61.61|61.66|61.61|61.17|61.12|28
1732421580000|2024-11-24 04:13:00|61.67|61.62|61.38|61.33|61.67|61.62|61.33|61.28|27
1732421590000|2024-11-24 04:13:10|61.39|61.34|61.48|61.43|61.48|61.43|61.36|61.31|23
1732421600000|2024-11-24 04:13:20|61.47|61.42|61.53|61.48|61.53|61.48|61.45|61.4|17
1732421610000|2024-11-24 04:13:30|61.54|61.49|61.55|61.5|61.59|61.54|61.54|61.49|20
1732421620000|2024-11-24 04:13:40|61.56|61.51|61.32|61.27|61.56|61.51|61.3|61.25|19
1732421630000|2024-11-24 04:13:50|61.34|61.29|61.28|61.23|61.36|61.31|61.25|61.2|16
1732421640000|2024-11-24 04:14:00|61.29|61.24|61.43|61.38|61.48|61.43|61.19|61.14|21
1732421650000|2024-11-24 04:14:10|61.44|61.39|61.48|61.43|61.52|61.47|61.37|61.32|25
1732421660000|2024-11-24 04:14:20|61.47|61.42|61.44|61.39|61.49|61.44|61.44|61.39|17
1732421670000|2024-11-24 04:14:30|61.42|61.37|61.42|61.37|61.47|61.42|61.39|61.34|20
1732421680000|2024-11-24 04:14:40|61.43|61.38|61.32|61.27|61.44|61.39|61.26|61.21|21
1732421690000|2024-11-24 04:14:50|61.33|61.28|61.44|61.39|61.44|61.39|61.33|61.28|21
1732421700000|2024-11-24 04:15:00|61.45|61.4|61.25|61.2|61.45|61.4|61.21|61.16|21
1732421710000|2024-11-24 04:15:10|61.26|61.21|61.42|61.37|61.42|61.37|61.26|61.21|28
1732421720000|2024-11-24 04:15:20|61.44|61.39|61.46|61.41|61.47|61.42|61.36|61.31|29
1732421730000|2024-11-24 04:15:30|61.44|61.39|61.35|61.3|61.44|61.39|61.33|61.28|20
1732421740000|2024-11-24 04:15:40|61.36|61.31|61.35|61.3|61.36|61.31|61.31|61.26|26
1732421750000|2024-11-24 04:15:50|61.34|61.29|61.12|61.07|61.34|61.29|61.12|61.07|22
1732421760000|2024-11-24 04:16:00|61.13|61.08|61.15|61.1|61.18|61.13|61.01|60.96|18
1732421770000|2024-11-24 04:16:10|61.14|61.09|61.12|61.07|61.21|61.16|61.11|61.06|25
1732421780000|2024-11-24 04:16:20|61.11|61.06|60.85|60.8|61.11|61.06|60.85|60.8|22
1732421790000|2024-11-24 04:16:30|60.86|60.81|60.75|60.7|60.86|60.81|60.72|60.67|23
1732421800000|2024-11-24 04:16:40|60.7|60.65|60.56|60.51|60.7|60.65|60.53|60.48|27
1732421810000|2024-11-24 04:16:50|60.57|60.52|60.55|60.5|60.63|60.58|60.54|60.49|21
1732421820000|2024-11-24 04:17:00|60.56|60.51|60.54|60.49|60.67|60.62|60.47|60.42|23
1732421830000|2024-11-24 04:17:10|60.55|60.5|60.5|60.45|60.55|60.5|60.4|60.35|25
1732421840000|2024-11-24 04:17:20|60.51|60.46|60.42|60.37|60.53|60.48|60.38|60.33|20
1732421850000|2024-11-24 04:17:30|60.39|60.34|60.51|60.46|60.51|60.46|60.35|60.3|20
1732421860000|2024-11-24 04:17:40|60.52|60.47|60.61|60.56|60.64|60.59|60.52|60.47|22
1732421870000|2024-11-24 04:17:50|60.6|60.55|60.68|60.63|60.76|60.71|60.55|60.5|23
1732421880000|2024-11-24 04:18:00|60.69|60.64|60.84|60.79|60.87|60.82|60.69|60.64|23
1732421890000|2024-11-24 04:18:10|60.85|60.8|60.8|60.75|60.86|60.81|60.76|60.71|26
1732421900000|2024-11-24 04:18:20|60.78|60.73|60.73|60.68|60.78|60.73|60.71|60.66|21
1732421910000|2024-11-24 04:18:30|60.74|60.69|60.49|60.44|60.74|60.69|60.49|60.44|18
1732421920000|2024-11-24 04:18:40|60.5|60.45|60.54|60.49|60.54|60.49|60.42|60.37|17
1732421930000|2024-11-24 04:18:50|60.53|60.48|60.65|60.6|60.69|60.64|60.5|60.45|23
1732421940000|2024-11-24 04:19:00|60.62|60.57|60.45|60.4|60.64|60.59|60.45|60.4|26
1732421950000|2024-11-24 04:19:10|60.46|60.41|60.7|60.65|60.72|60.67|60.46|60.41|26
1732421960000|2024-11-24 04:19:20|60.69|60.64|60.88|60.83|60.88|60.83|60.69|60.64|19
1732421970000|2024-11-24 04:19:30|60.9|60.85|61.11|61.06|61.11|61.06|60.9|60.85|22
1732421980000|2024-11-24 04:19:40|61.09|61.04|61.15|61.1|61.16|61.11|60.99|60.94|19
1732421990000|2024-11-24 04:19:50|61.16|61.11|61.5|61.45|61.52|61.47|61.12|61.07|24
1732422000000|2024-11-24 04:20:00|61.54|61.49|61.67|61.62|61.73|61.68|61.54|61.49|20
1732422010000|2024-11-24 04:20:10|61.72|61.67|61.74|61.69|61.76|61.71|61.7|61.65|23
1732422020000|2024-11-24 04:20:20|61.73|61.68|61.75|61.7|61.75|61.7|61.58|61.53|21
1732422030000|2024-11-24 04:20:30|61.76|61.71|61.6|61.55|61.79|61.74|61.6|61.55|17
1732422040000|2024-11-24 04:20:40|61.61|61.56|61.67|61.62|61.67|61.62|61.59|61.54|21
1732422050000|2024-11-24 04:20:50|61.66|61.61|61.6|61.55|61.66|61.61|61.6|61.55|17
1732422060000|2024-11-24 04:21:00|61.59|61.54|61.49|61.44|61.61|61.56|61.48|61.43|18
1732422070000|2024-11-24 04:21:10|61.48|61.43|61.52|61.47|61.63|61.58|61.48|61.43|21
1732422080000|2024-11-24 04:21:20|61.51|61.46|61.24|61.19|61.51|61.46|61.23|61.18|20
1732422090000|2024-11-24 04:21:30|61.25|61.2|61.26|61.21|61.31|61.26|61.24|61.19|22
1732422100000|2024-11-24 04:21:40|61.24|61.19|61.23|61.18|61.29|61.24|61.23|61.18|17
1732422110000|2024-11-24 04:21:50|61.21|61.16|61.2|61.15|61.21|61.16|61.11|61.06|21
1732422120000|2024-11-24 04:22:00|61.21|61.16|61.37|61.32|61.37|61.32|61.2|61.15|18
1732422130000|2024-11-24 04:22:10|61.36|61.31|61.41|61.36|61.42|61.37|61.33|61.28|15
1732422140000|2024-11-24 04:22:20|61.4|61.35|61.35|61.3|61.42|61.37|61.32|61.27|16
1732422150000|2024-11-24 04:22:30|61.36|61.31|61.12|61.07|61.36|61.31|61.12|61.07|22
1732422160000|2024-11-24 04:22:40|61.13|61.08|61.25|61.2|61.25|61.2|61.08|61.03|20
1732422170000|2024-11-24 04:22:50|61.26|61.21|61.25|61.2|61.31|61.26|61.25|61.2|15
1732422180000|2024-11-24 04:23:00|61.26|61.21|61.02|60.97|61.32|61.27|61.01|60.96|23
1732422190000|2024-11-24 04:23:10|61.03|60.98|60.8|60.75|61.03|60.98|60.79|60.74|21
1732422200000|2024-11-24 04:23:20|60.76|60.71|60.75|60.7|60.76|60.71|60.72|60.67|15
1732422210000|2024-11-24 04:23:30|60.76|60.71|60.7|60.65|60.77|60.72|60.66|60.61|21
1732422220000|2024-11-24 04:23:40|60.71|60.66|60.65|60.6|60.76|60.71|60.64|60.59|18
1732422230000|2024-11-24 04:23:50|60.67|60.62|60.62|60.57|60.67|60.62|60.61|60.56|21
1732422240000|2024-11-24 04:24:00|60.61|60.56|60.56|60.51|60.62|60.57|60.42|60.37|20
1732422250000|2024-11-24 04:24:10|60.57|60.52|60.41|60.36|60.59|60.54|60.24|60.19|20
1732422260000|2024-11-24 04:24:20|60.4|60.35|60.26|60.21|60.4|60.35|60.26|60.21|18
1732422270000|2024-11-24 04:24:30|60.27|60.22|60.2|60.15|60.27|60.22|60.18|60.13|20
1732422280000|2024-11-24 04:24:40|60.21|60.16|60.26|60.21|60.29|60.24|60.21|60.16|18
1732422290000|2024-11-24 04:24:50|60.27|60.22|60.33|60.28|60.33|60.28|60.27|60.22|8
1732422300000|2024-11-24 04:25:00|60.32|60.27|60.37|60.32|60.52|60.47|60.32|60.27|23
1732422310000|2024-11-24 04:25:10|60.38|60.33|60.42|60.37|60.51|60.46|60.38|60.33|17
1732422320000|2024-11-24 04:25:20|60.43|60.38|60.55|60.5|60.57|60.52|60.42|60.37|20
1732422330000|2024-11-24 04:25:30|60.56|60.51|60.58|60.53|60.67|60.62|60.56|60.51|21
1732422340000|2024-11-24 04:25:40|60.57|60.52|60.56|60.51|60.59|60.54|60.52|60.47|13
1732422350000|2024-11-24 04:25:50|60.52|60.47|60.63|60.58|60.74|60.69|60.41|60.36|25
1732422360000|2024-11-24 04:26:00|60.65|60.6|60.52|60.47|60.66|60.61|60.52|60.47|17
1732422370000|2024-11-24 04:26:10|60.51|60.46|60.4|60.35|60.54|60.49|60.33|60.28|20
1732422380000|2024-11-24 04:26:20|60.39|60.34|60.45|60.4|60.46|60.41|60.39|60.34|19
1732422390000|2024-11-24 04:26:30|60.46|60.41|60.46|60.41|60.48|60.43|60.44|60.39|16
1732422400000|2024-11-24 04:26:40|60.47|60.42|60.4|60.35|60.48|60.43|60.33|60.28|15
1732422410000|2024-11-24 04:26:50|60.41|60.36|60.55|60.5|60.57|60.52|60.4|60.35|18
1732422420000|2024-11-24 04:27:00|60.52|60.47|60.52|60.47|60.53|60.48|60.5|60.45|17
1732422430000|2024-11-24 04:27:10|60.53|60.48|60.51|60.46|60.56|60.51|60.5|60.45|20
1732422440000|2024-11-24 04:27:20|60.52|60.47|60.39|60.34|60.52|60.47|60.36|60.31|13
1732422450000|2024-11-24 04:27:30|60.4|60.35|60.44|60.39|60.44|60.39|60.38|60.33|18
1732422460000|2024-11-24 04:27:40|60.45|60.4|60.49|60.44|60.51|60.46|60.44|60.39|15
1732422470000|2024-11-24 04:27:50|60.5|60.45|60.66|60.61|60.66|60.61|60.5|60.45|22
1732422480000|2024-11-24 04:28:00|60.69|60.64|60.86|60.81|60.94|60.89|60.69|60.64|23
1732422490000|2024-11-24 04:28:10|60.85|60.8|60.83|60.78|60.86|60.81|60.77|60.72|19
1732422500000|2024-11-24 04:28:20|60.84|60.79|60.77|60.72|60.88|60.83|60.77|60.72|18
1732422510000|2024-11-24 04:28:30|60.78|60.73|60.61|60.56|60.78|60.73|60.59|60.54|15
1732422520000|2024-11-24 04:28:40|60.6|60.55|60.59|60.54|60.61|60.56|60.52|60.47|15
1732422530000|2024-11-24 04:28:50|60.57|60.52|60.7|60.65|60.72|60.67|60.57|60.52|18
1732422540000|2024-11-24 04:29:00|60.69|60.64|60.7|60.65|60.86|60.81|60.69|60.64|28
1732422550000|2024-11-24 04:29:10|60.65|60.6|60.64|60.59|60.68|60.63|60.63|60.58|18
1732422560000|2024-11-24 04:29:20|60.65|60.6|60.7|60.65|60.71|60.66|60.65|60.6|16
1732422570000|2024-11-24 04:29:30|60.64|60.59|60.57|60.52|60.64|60.59|60.56|60.51|8
1732422580000|2024-11-24 04:29:40|60.56|60.51|60.62|60.57|60.64|60.59|60.56|60.51|14
1732422590000|2024-11-24 04:29:50|60.63|60.58|60.68|60.63|60.76|60.71|60.63|60.58|19
1732422600000|2024-11-24 04:30:00|60.69|60.64|60.54|60.49|60.69|60.64|60.5|60.45|21
1732422610000|2024-11-24 04:30:10|60.55|60.5|60.52|60.47|60.6|60.55|60.52|60.47|18
1732422620000|2024-11-24 04:30:20|60.51|60.46|60.49|60.44|60.53|60.48|60.49|60.44|18
1732422630000|2024-11-24 04:30:30|60.47|60.42|60.31|60.26|60.47|60.42|60.31|60.26|18
1732422640000|2024-11-24 04:30:40|60.3|60.25|60.29|60.24|60.32|60.27|60.26|60.21|16
1732422650000|2024-11-24 04:30:50|60.3|60.25|60.38|60.33|60.42|60.37|60.29|60.24|15
1732422660000|2024-11-24 04:31:00|60.39|60.34|60.35|60.3|60.39|60.34|60.3|60.25|20
1732422670000|2024-11-24 04:31:10|60.3|60.25|60.45|60.4|60.52|60.47|60.29|60.24|23
1732422680000|2024-11-24 04:31:20|60.47|60.42|60.35|60.3|60.51|60.46|60.34|60.29|21
1732422690000|2024-11-24 04:31:30|60.36|60.31|60.19|60.14|60.36|60.31|60.19|60.14|20
1732422700000|2024-11-24 04:31:40|60.2|60.15|60.19|60.14|60.2|60.15|60.17|60.12|20
1732422710000|2024-11-24 04:31:50|60.18|60.13|60.04|59.99|60.18|60.13|60.04|59.99|13
1732422720000|2024-11-24 04:32:00|60.03|59.98|60.03|59.98|60.12|60.07|60.03|59.98|21
1732422730000|2024-11-24 04:32:10|60.01|59.96|60.04|59.99|60.04|59.99|59.97|59.92|20
1732422740000|2024-11-24 04:32:20|60.01|59.96|59.93|59.88|60.01|59.96|59.91|59.86|20
1732422750000|2024-11-24 04:32:30|59.92|59.87|59.87|59.82|59.98|59.93|59.86|59.81|20
1732422760000|2024-11-24 04:32:40|59.86|59.81|59.8|59.75|59.88|59.83|59.76|59.71|15
1732422770000|2024-11-24 04:32:50|59.81|59.76|59.9|59.85|59.94|59.89|59.79|59.74|22
1732422780000|2024-11-24 04:33:00|59.93|59.88|59.86|59.81|59.93|59.88|59.79|59.74|24
1732422790000|2024-11-24 04:33:10|59.9|59.85|59.97|59.92|60.02|59.97|59.89|59.84|25
1732422800000|2024-11-24 04:33:20|59.99|59.94|59.9|59.85|59.99|59.94|59.87|59.82|24
1732422810000|2024-11-24 04:33:30|59.92|59.87|59.82|59.77|59.92|59.87|59.81|59.76|11
1732422820000|2024-11-24 04:33:40|59.83|59.78|59.72|59.67|59.83|59.78|59.69|59.64|17
1732422830000|2024-11-24 04:33:50|59.73|59.68|59.8|59.75|59.8|59.75|59.73|59.68|16
1732422840000|2024-11-24 04:34:00|59.86|59.81|59.95|59.9|59.97|59.92|59.86|59.81|21
1732422850000|2024-11-24 04:34:10|59.91|59.86|59.89|59.84|59.91|59.86|59.88|59.83|13
1732422860000|2024-11-24 04:34:20|59.86|59.81|59.92|59.87|59.98|59.93|59.86|59.81|18
1732422870000|2024-11-24 04:34:30|59.91|59.86|59.9|59.85|59.91|59.86|59.87|59.82|14
1732422880000|2024-11-24 04:34:40|59.91|59.86|59.86|59.81|59.91|59.86|59.86|59.81|14
1732422890000|2024-11-24 04:34:50|59.82|59.77|59.75|59.7|59.82|59.77|59.75|59.7|6
1732422900000|2024-11-24 04:35:00|59.77|59.72|59.76|59.71|59.86|59.81|59.75|59.7|24
1732422910000|2024-11-24 04:35:10|59.75|59.7|60|59.95|60.01|59.96|59.75|59.7|20
1732422920000|2024-11-24 04:35:20|59.99|59.94|60.09|60.04|60.09|60.04|59.96|59.91|20
1732422930000|2024-11-24 04:35:30|60.08|60.03|60.12|60.07|60.14|60.09|60.05|60|16
1732422940000|2024-11-24 04:35:40|60.13|60.08|59.87|59.82|60.16|60.11|59.87|59.82|17
1732422950000|2024-11-24 04:35:50|59.88|59.83|59.79|59.74|59.89|59.84|59.79|59.74|16
1732422960000|2024-11-24 04:36:00|59.84|59.79|59.88|59.83|59.9|59.85|59.84|59.79|20
1732422970000|2024-11-24 04:36:10|59.87|59.82|59.65|59.6|59.88|59.83|59.61|59.56|22
1732422980000|2024-11-24 04:36:20|59.63|59.58|59.33|59.28|59.63|59.58|59.33|59.28|21
1732422990000|2024-11-24 04:36:30|59.32|59.27|59.37|59.32|59.49|59.44|59.31|59.26|19
1732423000000|2024-11-24 04:36:40|59.38|59.33|59.21|59.16|59.38|59.33|59.2|59.15|17
1732423010000|2024-11-24 04:36:50|59.3|59.25|58.87|58.82|59.3|59.25|58.87|58.82|19
1732423020000|2024-11-24 04:37:00|58.9|58.85|58.59|58.54|59.02|58.97|58.59|58.54|33
1732423030000|2024-11-24 04:37:10|58.57|58.52|59.03|58.98|59.1|59.05|58.54|58.49|33
1732423040000|2024-11-24 04:37:20|59.02|58.97|58.9|58.85|59.05|59|58.88|58.83|27
1732423050000|2024-11-24 04:37:30|58.93|58.88|58.93|58.88|58.95|58.9|58.81|58.76|29
1732423060000|2024-11-24 04:37:40|58.94|58.89|59.04|58.99|59.1|59.05|58.81|58.76|32
1732423070000|2024-11-24 04:37:50|59.01|58.96|59.16|59.11|59.16|59.11|59|58.95|31
1732423080000|2024-11-24 04:38:00|59.15|59.1|59.03|58.98|59.21|59.16|59.03|58.98|22
1732423090000|2024-11-24 04:38:10|59.02|58.97|58.8|58.75|59.02|58.97|58.8|58.75|16
1732423100000|2024-11-24 04:38:20|58.81|58.76|58.73|58.68|58.81|58.76|58.73|58.68|12
1732423110000|2024-11-24 04:38:30|58.72|58.67|58.35|58.3|58.72|58.67|58.35|58.3|23
1732423120000|2024-11-24 04:38:40|58.47|58.42|58.27|58.22|58.48|58.43|58.27|58.22|26
1732423130000|2024-11-24 04:38:50|58.26|58.21|58.29|58.24|58.38|58.33|58.22|58.17|17
1732423140000|2024-11-24 04:39:00|58.28|58.23|58.54|58.49|58.54|58.49|58.28|58.23|29
1732423150000|2024-11-24 04:39:10|58.53|58.48|58.39|58.34|58.55|58.5|58.28|58.23|27
1732423160000|2024-11-24 04:39:20|58.4|58.35|58.27|58.22|58.45|58.4|58.27|58.22|25
1732423170000|2024-11-24 04:39:30|58.26|58.21|58.46|58.41|58.46|58.41|58.25|58.2|19
1732423180000|2024-11-24 04:39:40|58.47|58.42|58.6|58.55|58.61|58.56|58.47|58.42|16
1732423190000|2024-11-24 04:39:50|58.61|58.56|58.53|58.48|58.63|58.58|58.5|58.45|17
1732423200000|2024-11-24 04:40:00|58.54|58.49|58.64|58.59|58.75|58.7|58.54|58.49|25
1732423210000|2024-11-24 04:40:10|58.62|58.57|58.67|58.62|58.69|58.64|58.62|58.57|16
1732423220000|2024-11-24 04:40:20|58.68|58.63|58.8|58.75|58.8|58.75|58.68|58.63|22
1732423230000|2024-11-24 04:40:30|58.81|58.76|58.76|58.71|58.81|58.76|58.68|58.63|23
1732423240000|2024-11-24 04:40:40|58.78|58.73|58.89|58.84|58.9|58.85|58.78|58.73|20
1732423250000|2024-11-24 04:40:50|58.88|58.83|58.98|58.93|58.98|58.93|58.88|58.83|18
1732423260000|2024-11-24 04:41:00|58.97|58.92|59|58.95|59|58.95|58.9|58.85|14
1732423270000|2024-11-24 04:41:10|58.96|58.91|59.06|59.01|59.06|59.01|58.96|58.91|14
1732423280000|2024-11-24 04:41:20|59.07|59.02|59.04|58.99|59.1|59.05|59.03|58.98|13
1732423290000|2024-11-24 04:41:30|59.06|59.01|59.09|59.04|59.12|59.07|59.05|59|15
1732423300000|2024-11-24 04:41:40|59.1|59.05|59.19|59.14|59.19|59.14|59.1|59.05|12
1732423310000|2024-11-24 04:41:50|59.2|59.15|59.13|59.08|59.25|59.2|59.13|59.08|15
1732423320000|2024-11-24 04:42:00|59.14|59.09|59.13|59.08|59.16|59.11|59.09|59.04|17
1732423330000|2024-11-24 04:42:10|59.15|59.1|59.55|59.5|59.55|59.5|59.15|59.1|23
1732423340000|2024-11-24 04:42:20|59.54|59.49|59.18|59.13|59.54|59.49|59.17|59.12|23
1732423350000|2024-11-24 04:42:30|59.19|59.14|59.23|59.18|59.37|59.32|59.19|59.14|26
1732423360000|2024-11-24 04:42:40|59.24|59.19|59.12|59.07|59.24|59.19|59.12|59.07|14
1732423370000|2024-11-24 04:42:50|59.13|59.08|58.89|58.84|59.14|59.09|58.89|58.84|22
1732423380000|2024-11-24 04:43:00|58.88|58.83|58.69|58.64|59.08|59.03|58.69|58.64|22
1732423390000|2024-11-24 04:43:10|58.7|58.65|58.81|58.76|58.82|58.77|58.68|58.63|24
1732423400000|2024-11-24 04:43:20|58.82|58.77|58.65|58.6|58.82|58.77|58.64|58.59|16
1732423410000|2024-11-24 04:43:30|58.66|58.61|58.6|58.55|58.66|58.61|58.58|58.53|13
1732423420000|2024-11-24 04:43:40|58.62|58.57|58.85|58.8|58.85|58.8|58.61|58.56|19
1732423430000|2024-11-24 04:43:50|58.84|58.79|58.81|58.76|58.88|58.83|58.81|58.76|19
1732423440000|2024-11-24 04:44:00|58.85|58.8|59.1|59.05|59.25|59.2|58.85|58.8|23
1732423450000|2024-11-24 04:44:10|59.11|59.06|59.08|59.03|59.11|59.06|58.99|58.94|22
1732423460000|2024-11-24 04:44:20|59.15|59.1|59.09|59.04|59.18|59.13|59.08|59.03|23
1732423470000|2024-11-24 04:44:30|59.1|59.05|59.07|59.02|59.11|59.06|59.06|59.01|14
1732423480000|2024-11-24 04:44:40|59.03|58.98|59.05|59|59.11|59.06|59|58.95|22
1732423490000|2024-11-24 04:44:50|59.04|58.99|59.04|58.99|59.11|59.06|59.02|58.97|15
1732423500000|2024-11-24 04:45:00|59.03|58.98|59.02|58.97|59.06|59.01|58.93|58.88|22
1732423510000|2024-11-24 04:45:10|59.03|58.98|58.89|58.84|59.1|59.05|58.89|58.84|25
1732423520000|2024-11-24 04:45:20|58.9|58.85|58.77|58.72|58.91|58.86|58.77|58.72|21
1732423530000|2024-11-24 04:45:30|58.79|58.74|58.85|58.8|58.9|58.85|58.79|58.74|18
1732423540000|2024-11-24 04:45:40|58.87|58.82|58.87|58.82|58.87|58.82|58.77|58.72|15
1732423550000|2024-11-24 04:45:50|58.86|58.81|58.84|58.79|58.88|58.83|58.84|58.79|16
1732423560000|2024-11-24 04:46:00|58.85|58.8|59|58.95|59|58.95|58.84|58.79|18
1732423570000|2024-11-24 04:46:10|59.01|58.96|59.23|59.18|59.24|59.19|59.01|58.96|24
1732423580000|2024-11-24 04:46:20|59.24|59.19|59.29|59.24|59.38|59.33|59.24|59.19|18
1732423590000|2024-11-24 04:46:30|59.28|59.23|59.2|59.15|59.28|59.23|59.16|59.11|15
1732423600000|2024-11-24 04:46:40|59.21|59.16|59.25|59.2|59.25|59.2|59.18|59.13|12
1732423610000|2024-11-24 04:46:50|59.24|59.19|59.11|59.06|59.24|59.19|59.07|59.02|16
1732423620000|2024-11-24 04:47:00|59.12|59.07|59.26|59.21|59.28|59.23|59.12|59.07|16
1732423630000|2024-11-24 04:47:10|59.22|59.17|59.18|59.13|59.22|59.17|59.13|59.08|14
1732423640000|2024-11-24 04:47:20|59.19|59.14|59.23|59.18|59.25|59.2|59.19|59.14|14
1732423650000|2024-11-24 04:47:30|59.24|59.19|59.27|59.22|59.27|59.22|59.21|59.16|8
1732423660000|2024-11-24 04:47:40|59.2|59.15|59.22|59.17|59.22|59.17|59.16|59.11|13
1732423670000|2024-11-24 04:47:50|59.21|59.16|59.22|59.17|59.22|59.17|59.15|59.1|9
1732423680000|2024-11-24 04:48:00|59.2|59.15|58.93|58.88|59.2|59.15|58.93|58.88|15
1732423690000|2024-11-24 04:48:10|58.92|58.87|58.98|58.93|58.98|58.93|58.91|58.86|14
1732423700000|2024-11-24 04:48:20|58.99|58.94|58.97|58.92|59.07|59.02|58.97|58.92|14
1732423710000|2024-11-24 04:48:30|58.96|58.91|59.12|59.07|59.13|59.08|58.95|58.9|14
1732423720000|2024-11-24 04:48:40|59.11|59.06|59.04|58.99|59.11|59.06|59.04|58.99|16
1732423730000|2024-11-24 04:48:50|59.03|58.98|59.12|59.07|59.13|59.08|59.02|58.97|14
1732423740000|2024-11-24 04:49:00|59.16|59.11|59.13|59.08|59.2|59.15|59.12|59.07|21
1732423750000|2024-11-24 04:49:10|59.12|59.07|59.1|59.05|59.13|59.08|59.09|59.04|15
1732423760000|2024-11-24 04:49:20|59.09|59.04|59.03|58.98|59.09|59.04|59.03|58.98|11
1732423770000|2024-11-24 04:49:30|59.04|58.99|58.98|58.93|59.06|59.01|58.97|58.92|14
1732423780000|2024-11-24 04:49:40|58.97|58.92|58.9|58.85|58.97|58.92|58.9|58.85|15
1732423790000|2024-11-24 04:49:50|58.89|58.84|58.9|58.85|58.9|58.85|58.88|58.83|10
1732423800000|2024-11-24 04:50:00|58.91|58.86|58.89|58.84|58.97|58.92|58.89|58.84|13
1732423810000|2024-11-24 04:50:10|58.88|58.83|58.75|58.7|58.89|58.84|58.75|58.7|19
1732423820000|2024-11-24 04:50:20|58.74|58.69|58.56|58.51|58.74|58.69|58.56|58.51|15
1732423830000|2024-11-24 04:50:30|58.57|58.52|58.48|58.43|58.57|58.52|58.47|58.42|12
1732423840000|2024-11-24 04:50:40|58.51|58.46|58.46|58.41|58.55|58.5|58.41|58.36|20
1732423850000|2024-11-24 04:50:50|58.49|58.44|58.67|58.62|58.67|58.62|58.49|58.44|19
1732423860000|2024-11-24 04:51:00|58.68|58.63|58.92|58.87|58.92|58.87|58.68|58.63|27
1732423870000|2024-11-24 04:51:10|58.91|58.86|59.13|59.08|59.13|59.08|58.9|58.85|20
1732423880000|2024-11-24 04:51:20|59.14|59.09|59.08|59.03|59.14|59.09|59.01|58.96|19
1732423890000|2024-11-24 04:51:30|59.09|59.04|59.05|59|59.09|59.04|59|58.95|15
1732423900000|2024-11-24 04:51:40|59.04|58.99|59.25|59.2|59.26|59.21|59.03|58.98|19
1732423910000|2024-11-24 04:51:50|59.28|59.23|59.23|59.18|59.39|59.34|59.22|59.17|27
1732423920000|2024-11-24 04:52:00|59.22|59.17|59.25|59.2|59.29|59.24|59.2|59.15|22
1732423930000|2024-11-24 04:52:10|59.18|59.13|59.15|59.1|59.25|59.2|59.12|59.07|21
1732423940000|2024-11-24 04:52:20|59.16|59.11|59.01|58.96|59.19|59.14|59.01|58.96|22
1732423950000|2024-11-24 04:52:30|59.02|58.97|59.05|59|59.05|59|58.94|58.89|18
1732423960000|2024-11-24 04:52:40|59.04|58.99|59.02|58.97|59.04|58.99|58.99|58.94|11
1732423970000|2024-11-24 04:52:50|59.05|59|59.05|59|59.1|59.05|59.05|59|16
1732423980000|2024-11-24 04:53:00|59.06|59.01|58.98|58.93|59.06|59.01|58.94|58.89|13
1732423990000|2024-11-24 04:53:10|58.97|58.92|58.88|58.83|58.97|58.92|58.88|58.83|14
1732424000000|2024-11-24 04:53:20|58.87|58.82|58.88|58.83|58.88|58.83|58.72|58.67|17
1732424010000|2024-11-24 04:53:30|58.9|58.85|59.03|58.98|59.08|59.03|58.9|58.85|19
1732424020000|2024-11-24 04:53:40|59.01|58.96|59.17|59.12|59.19|59.14|58.98|58.93|21
1732424030000|2024-11-24 04:53:50|59.16|59.11|59.03|58.98|59.16|59.11|58.98|58.93|23
1732424040000|2024-11-24 04:54:00|59.02|58.97|58.78|58.73|59.02|58.97|58.78|58.73|20
1732424050000|2024-11-24 04:54:10|58.77|58.72|58.76|58.71|58.78|58.73|58.62|58.57|25
1732424060000|2024-11-24 04:54:20|58.78|58.73|58.71|58.66|58.84|58.79|58.7|58.65|24
1732424070000|2024-11-24 04:54:30|58.7|58.65|58.71|58.66|58.86|58.81|58.69|58.64|28
1732424080000|2024-11-24 04:54:40|58.72|58.67|58.78|58.73|58.8|58.75|58.7|58.65|14
1732424090000|2024-11-24 04:54:50|58.79|58.74|58.68|58.63|58.86|58.81|58.68|58.63|17
1732424100000|2024-11-24 04:55:00|58.67|58.62|58.76|58.71|58.76|58.71|58.67|58.62|24
1732424110000|2024-11-24 04:55:10|58.73|58.68|58.63|58.58|58.73|58.68|58.61|58.56|13
1732424120000|2024-11-24 04:55:20|58.64|58.59|58.65|58.6|58.67|58.62|58.59|58.54|18
1732424130000|2024-11-24 04:55:30|58.64|58.59|58.58|58.53|58.64|58.59|58.57|58.52|9
1732424140000|2024-11-24 04:55:40|58.56|58.51|58.6|58.55|58.6|58.55|58.55|58.5|12
1732424150000|2024-11-24 04:55:50|58.62|58.57|58.62|58.57|58.62|58.57|58.57|58.52|24
1732424160000|2024-11-24 04:56:00|58.63|58.58|58.8|58.75|58.83|58.78|58.63|58.58|21
1732424170000|2024-11-24 04:56:10|58.79|58.74|58.77|58.72|58.8|58.75|58.68|58.63|21
1732424180000|2024-11-24 04:56:20|58.78|58.73|58.91|58.86|58.91|58.86|58.78|58.73|25
1732424190000|2024-11-24 04:56:30|58.92|58.87|58.93|58.88|58.98|58.93|58.91|58.86|19
1732424200000|2024-11-24 04:56:40|58.92|58.87|58.93|58.88|58.95|58.9|58.89|58.84|15
1732424210000|2024-11-24 04:56:50|58.95|58.9|58.92|58.87|59.07|59.02|58.9|58.85|22
1732424220000|2024-11-24 04:57:00|58.91|58.86|58.94|58.89|58.96|58.91|58.9|58.85|17
1732424230000|2024-11-24 04:57:10|58.95|58.9|58.97|58.92|59.01|58.96|58.93|58.88|27
1732424240000|2024-11-24 04:57:20|58.96|58.91|59.11|59.06|59.11|59.06|58.96|58.91|20
1732424250000|2024-11-24 04:57:30|59.1|59.05|59.1|59.05|59.13|59.08|59.04|58.99|24
1732424260000|2024-11-24 04:57:40|59.09|59.04|59.17|59.12|59.19|59.14|59.09|59.04|14
1732424270000|2024-11-24 04:57:50|59.16|59.11|59.05|59|59.17|59.12|59.05|59|19
1732424280000|2024-11-24 04:58:00|59.06|59.01|59.09|59.04|59.15|59.1|59.06|59.01|16
1732424290000|2024-11-24 04:58:10|59.1|59.05|58.95|58.9|59.1|59.05|58.95|58.9|22
1732424300000|2024-11-24 04:58:20|58.94|58.89|58.96|58.91|58.98|58.93|58.94|58.89|9
1732424310000|2024-11-24 04:58:30|58.97|58.92|59.13|59.08|59.15|59.1|58.97|58.92|19
1732424320000|2024-11-24 04:58:40|59.15|59.1|59.01|58.96|59.15|59.1|59|58.95|15
1732424330000|2024-11-24 04:58:50|59|58.95|59.06|59.01|59.08|59.03|59|58.95|17
1732424340000|2024-11-24 04:59:00|59.07|59.02|58.97|58.92|59.07|59.02|58.96|58.91|16
1732424350000|2024-11-24 04:59:10|58.98|58.93|59.08|59.03|59.08|59.03|58.98|58.93|14
1732424360000|2024-11-24 04:59:20|59.09|59.04|58.97|58.92|59.13|59.08|58.97|58.92|18
1732424370000|2024-11-24 04:59:30|58.95|58.9|59|58.95|59.02|58.97|58.95|58.9|16
1732424380000|2024-11-24 04:59:40|58.99|58.94|58.97|58.92|59.01|58.96|58.95|58.9|15
1732424390000|2024-11-24 04:59:50|58.98|58.93|58.96|58.91|58.99|58.94|58.95|58.9|12
1732424400000|2024-11-24 05:00:00|58.97|58.92|58.83|58.78|58.98|58.93|58.83|58.78|15
1732424410000|2024-11-24 05:00:10|58.82|58.77|58.67|58.62|58.84|58.79|58.67|58.62|18
1732424420000|2024-11-24 05:00:20|58.66|58.61|58.64|58.59|58.66|58.61|58.62|58.57|16
1732424430000|2024-11-24 05:00:30|58.63|58.58|58.59|58.54|58.63|58.58|58.58|58.53|10
1732424440000|2024-11-24 05:00:40|58.58|58.53|58.67|58.62|58.69|58.64|58.58|58.53|16
1732424450000|2024-11-24 05:00:50|58.66|58.61|58.62|58.57|58.66|58.61|58.6|58.55|13
1732424460000|2024-11-24 05:01:00|58.61|58.56|58.61|58.56|58.61|58.56|58.59|58.54|12
1732424470000|2024-11-24 05:01:10|58.64|58.59|58.68|58.63|58.74|58.69|58.64|58.59|15
1732424480000|2024-11-24 05:01:20|58.69|58.64|58.72|58.67|58.72|58.67|58.67|58.62|15
1732424490000|2024-11-24 05:01:30|58.74|58.69|58.97|58.92|58.98|58.93|58.74|58.69|15
1732424500000|2024-11-24 05:01:40|58.95|58.9|58.82|58.77|58.95|58.9|58.82|58.77|17
1732424510000|2024-11-24 05:01:50|58.8|58.75|58.69|58.64|58.8|58.75|58.62|58.57|29
1732424520000|2024-11-24 05:02:00|58.7|58.65|58.73|58.68|58.79|58.74|58.69|58.64|18
1732424530000|2024-11-24 05:02:10|58.74|58.69|58.57|58.52|58.75|58.7|58.57|58.52|16
1732424540000|2024-11-24 05:02:20|58.58|58.53|58.75|58.7|58.76|58.71|58.56|58.51|20
1732424550000|2024-11-24 05:02:30|58.74|58.69|58.93|58.88|58.93|58.88|58.74|58.69|16
1732424560000|2024-11-24 05:02:40|58.94|58.89|58.82|58.77|58.94|58.89|58.77|58.72|13
1732424570000|2024-11-24 05:02:50|58.79|58.74|58.78|58.73|58.82|58.77|58.78|58.73|14
1732424580000|2024-11-24 05:03:00|58.73|58.68|58.67|58.62|58.73|58.68|58.67|58.62|19
1732424590000|2024-11-24 05:03:10|58.68|58.63|58.57|58.52|58.69|58.64|58.57|58.52|17
1732424600000|2024-11-24 05:03:20|58.58|58.53|58.65|58.6|58.67|58.62|58.58|58.53|10
1732424610000|2024-11-24 05:03:30|58.66|58.61|58.68|58.63|58.68|58.63|58.65|58.6|15
1732424620000|2024-11-24 05:03:40|58.67|58.62|58.56|58.51|58.68|58.63|58.55|58.5|15
1732424630000|2024-11-24 05:03:50|58.57|58.52|58.61|58.56|58.61|58.56|58.56|58.51|12
1732424640000|2024-11-24 05:04:00|58.6|58.55|58.59|58.54|58.61|58.56|58.54|58.49|20
1732424650000|2024-11-24 05:04:10|58.58|58.53|58.64|58.59|58.73|58.68|58.58|58.53|19
1732424660000|2024-11-24 05:04:20|58.63|58.58|58.67|58.62|58.74|58.69|58.63|58.58|13
1732424670000|2024-11-24 05:04:30|58.66|58.61|58.63|58.58|58.66|58.61|58.56|58.51|20
1732424680000|2024-11-24 05:04:40|58.59|58.54|58.56|58.51|58.59|58.54|58.56|58.51|14
1732424690000|2024-11-24 05:04:50|58.55|58.5|58.46|58.41|58.55|58.5|58.46|58.41|18
1732424700000|2024-11-24 05:05:00|58.47|58.42|58.44|58.39|58.47|58.42|58.4|58.35|17
1732424710000|2024-11-24 05:05:10|58.43|58.38|58.6|58.55|58.66|58.61|58.43|58.38|17
1732424720000|2024-11-24 05:05:20|58.59|58.54|58.57|58.52|58.61|58.56|58.57|58.52|11
1732424730000|2024-11-24 05:05:30|58.56|58.51|58.7|58.65|58.7|58.65|58.52|58.47|17
1732424740000|2024-11-24 05:05:40|58.69|58.64|58.67|58.62|58.69|58.64|58.59|58.54|21
1732424750000|2024-11-24 05:05:50|58.66|58.61|58.57|58.52|58.7|58.65|58.57|58.52|16
1732424760000|2024-11-24 05:06:00|58.58|58.53|58.68|58.63|58.7|58.65|58.58|58.53|17
1732424770000|2024-11-24 05:06:10|58.69|58.64|58.49|58.44|58.7|58.65|58.49|58.44|20
1732424780000|2024-11-24 05:06:20|58.52|58.47|58.5|58.45|58.52|58.47|58.48|58.43|14
1732424790000|2024-11-24 05:06:30|58.51|58.46|58.51|58.46|58.55|58.5|58.49|58.44|11
1732424800000|2024-11-24 05:06:40|58.5|58.45|58.61|58.56|58.66|58.61|58.5|58.45|17
1732424810000|2024-11-24 05:06:50|58.6|58.55|58.78|58.73|58.79|58.74|58.58|58.53|24
1732424820000|2024-11-24 05:07:00|58.83|58.78|58.77|58.72|58.88|58.83|58.74|58.69|18
1732424830000|2024-11-24 05:07:10|58.75|58.7|58.73|58.68|58.77|58.72|58.72|58.67|18
1732424840000|2024-11-24 05:07:20|58.75|58.7|58.75|58.7|58.83|58.78|58.75|58.7|11
1732424850000|2024-11-24 05:07:30|58.76|58.71|58.97|58.92|58.97|58.92|58.76|58.71|18
1732424860000|2024-11-24 05:07:40|58.96|58.91|59.01|58.96|59.02|58.97|58.96|58.91|23
1732424870000|2024-11-24 05:07:50|59.02|58.97|59.49|59.44|59.52|59.47|58.99|58.94|28
1732424880000|2024-11-24 05:08:00|59.44|59.39|59.48|59.43|59.49|59.44|59.43|59.38|20
1732424890000|2024-11-24 05:08:10|59.47|59.42|59.45|59.4|59.59|59.54|59.4|59.35|25
1732424900000|2024-11-24 05:08:20|59.44|59.39|59.47|59.42|59.52|59.47|59.42|59.37|19
1732424910000|2024-11-24 05:08:30|59.49|59.44|59.72|59.67|59.76|59.71|59.48|59.43|26
1732424920000|2024-11-24 05:08:40|59.71|59.66|59.89|59.84|59.89|59.84|59.68|59.63|22
1732424930000|2024-11-24 05:08:50|59.9|59.85|59.95|59.9|59.99|59.94|59.9|59.85|14
1732424940000|2024-11-24 05:09:00|59.96|59.91|59.78|59.73|59.96|59.91|59.73|59.68|16
1732424950000|2024-11-24 05:09:10|59.82|59.77|59.65|59.6|59.83|59.78|59.65|59.6|19
1732424960000|2024-11-24 05:09:20|59.67|59.62|59.73|59.68|59.74|59.69|59.67|59.62|11
1732424970000|2024-11-24 05:09:30|59.74|59.69|59.72|59.67|59.74|59.69|59.67|59.62|19
1732424980000|2024-11-24 05:09:40|59.7|59.65|59.6|59.55|59.7|59.65|59.6|59.55|15
1732424990000|2024-11-24 05:09:50|59.61|59.56|59.66|59.61|59.68|59.63|59.53|59.48|20
1732425000000|2024-11-24 05:10:00|59.68|59.63|59.58|59.53|59.69|59.64|59.56|59.51|17
1732425010000|2024-11-24 05:10:10|59.57|59.52|59.61|59.56|59.65|59.6|59.57|59.52|18
1732425020000|2024-11-24 05:10:20|59.62|59.57|59.69|59.64|59.69|59.64|59.62|59.57|10
1732425030000|2024-11-24 05:10:30|59.68|59.63|59.34|59.29|59.68|59.63|59.34|59.29|22
1732425040000|2024-11-24 05:10:40|59.32|59.27|59.39|59.34|59.49|59.44|59.3|59.25|22
1732425050000|2024-11-24 05:10:50|59.4|59.35|59.45|59.4|59.47|59.42|59.39|59.34|16
1732425060000|2024-11-24 05:11:00|59.44|59.39|59.44|59.39|59.46|59.41|59.44|59.39|12
1732425070000|2024-11-24 05:11:10|59.45|59.4|59.44|59.39|59.46|59.41|59.44|59.39|4
1732425080000|2024-11-24 05:11:20|59.4|59.35|59.36|59.31|59.42|59.37|59.35|59.3|12
1732425090000|2024-11-24 05:11:30|59.37|59.32|59.43|59.38|59.43|59.38|59.36|59.31|12
1732425100000|2024-11-24 05:11:40|59.44|59.39|59.41|59.36|59.44|59.39|59.41|59.36|12
1732425110000|2024-11-24 05:11:50|59.4|59.35|59.53|59.48|59.54|59.49|59.4|59.35|9
1732425120000|2024-11-24 05:12:00|59.51|59.46|59.37|59.32|59.51|59.46|59.35|59.3|20
1732425130000|2024-11-24 05:12:10|59.39|59.34|59.39|59.34|59.39|59.34|59.36|59.31|13
1732425140000|2024-11-24 05:12:20|59.4|59.35|59.41|59.36|59.42|59.37|59.37|59.32|14
1732425150000|2024-11-24 05:12:30|59.42|59.37|59.39|59.34|59.43|59.38|59.37|59.32|16
1732425160000|2024-11-24 05:12:40|59.4|59.35|59.4|59.35|59.42|59.37|59.4|59.35|9
1732425170000|2024-11-24 05:12:50|59.39|59.34|59.37|59.32|59.41|59.36|59.37|59.32|10
1732425180000|2024-11-24 05:13:00|59.36|59.31|59.44|59.39|59.52|59.47|59.36|59.31|18
1732425190000|2024-11-24 05:13:10|59.43|59.38|59.42|59.37|59.47|59.42|59.39|59.34|15
1732425200000|2024-11-24 05:13:20|59.41|59.36|59.47|59.42|59.48|59.43|59.4|59.35|12
1732425210000|2024-11-24 05:13:30|59.48|59.43|59.51|59.46|59.52|59.47|59.47|59.42|12
1732425220000|2024-11-24 05:13:40|59.5|59.45|59.53|59.48|59.53|59.48|59.49|59.44|13
1732425230000|2024-11-24 05:13:50|59.56|59.51|59.62|59.57|59.66|59.61|59.56|59.51|13
1732425240000|2024-11-24 05:14:00|59.55|59.5|59.52|59.47|59.55|59.5|59.51|59.46|16
1732425250000|2024-11-24 05:14:10|59.53|59.48|59.57|59.52|59.58|59.53|59.51|59.46|18
1732425260000|2024-11-24 05:14:20|59.58|59.53|59.7|59.65|59.71|59.66|59.58|59.53|18
1732425270000|2024-11-24 05:14:30|59.69|59.64|59.73|59.68|59.74|59.69|59.67|59.62|17
1732425280000|2024-11-24 05:14:40|59.72|59.67|59.6|59.55|59.73|59.68|59.58|59.53|16
1732425290000|2024-11-24 05:14:50|59.59|59.54|59.68|59.63|59.68|59.63|59.59|59.54|14
1732425300000|2024-11-24 05:15:00|59.67|59.62|59.75|59.7|59.76|59.71|59.58|59.53|24
1732425310000|2024-11-24 05:15:10|59.76|59.71|59.81|59.76|59.84|59.79|59.76|59.71|17
1732425320000|2024-11-24 05:15:20|59.8|59.75|59.87|59.82|59.87|59.82|59.8|59.75|17
1732425330000|2024-11-24 05:15:30|59.86|59.81|59.67|59.62|59.88|59.83|59.62|59.57|20
1732425340000|2024-11-24 05:15:40|59.68|59.63|59.63|59.58|59.71|59.66|59.63|59.58|16
1732425350000|2024-11-24 05:15:50|59.62|59.57|59.65|59.6|59.68|59.63|59.57|59.52|20
1732425360000|2024-11-24 05:16:00|59.64|59.59|59.67|59.62|59.72|59.67|59.59|59.54|20
1732425370000|2024-11-24 05:16:10|59.68|59.63|59.75|59.7|59.78|59.73|59.68|59.63|17
1732425380000|2024-11-24 05:16:20|59.76|59.71|59.83|59.78|59.86|59.81|59.76|59.71|19
1732425390000|2024-11-24 05:16:30|59.82|59.77|59.8|59.75|59.83|59.78|59.77|59.72|13
1732425400000|2024-11-24 05:16:40|59.81|59.76|59.79|59.74|59.82|59.77|59.78|59.73|16
1732425410000|2024-11-24 05:16:50|59.78|59.73|59.69|59.64|59.8|59.75|59.66|59.61|15
1732425420000|2024-11-24 05:17:00|59.68|59.63|59.42|59.37|59.68|59.63|59.42|59.37|15
1732425430000|2024-11-24 05:17:10|59.43|59.38|59.56|59.51|59.56|59.51|59.38|59.33|17
1732425440000|2024-11-24 05:17:20|59.57|59.52|59.58|59.53|59.62|59.57|59.56|59.51|19
1732425450000|2024-11-24 05:17:30|59.56|59.51|59.47|59.42|59.56|59.51|59.45|59.4|15
1732425460000|2024-11-24 05:17:40|59.48|59.43|59.46|59.41|59.48|59.43|59.45|59.4|13
1732425470000|2024-11-24 05:17:50|59.47|59.42|59.46|59.41|59.48|59.43|59.46|59.41|11
1732425480000|2024-11-24 05:18:00|59.41|59.36|59.34|59.29|59.41|59.36|59.34|59.29|17
1732425490000|2024-11-24 05:18:10|59.33|59.28|59.3|59.25|59.34|59.29|59.3|59.25|16
1732425500000|2024-11-24 05:18:20|59.31|59.26|59.58|59.53|59.58|59.53|59.3|59.25|24
1732425510000|2024-11-24 05:18:30|59.57|59.52|59.61|59.56|59.63|59.58|59.5|59.45|18
1732425520000|2024-11-24 05:18:40|59.6|59.55|59.63|59.58|59.63|59.58|59.58|59.53|17
1732425530000|2024-11-24 05:18:50|59.59|59.54|59.55|59.5|59.61|59.56|59.55|59.5|16
1732425540000|2024-11-24 05:19:00|59.56|59.51|59.62|59.57|59.62|59.57|59.56|59.51|11
1732425550000|2024-11-24 05:19:10|59.61|59.56|59.57|59.52|59.63|59.58|59.56|59.51|15
1732425560000|2024-11-24 05:19:20|59.56|59.51|59.52|59.47|59.57|59.52|59.5|59.45|16
1732425570000|2024-11-24 05:19:30|59.51|59.46|59.39|59.34|59.52|59.47|59.37|59.32|17
1732425580000|2024-11-24 05:19:40|59.38|59.33|59.36|59.31|59.38|59.33|59.34|59.29|8
1732425590000|2024-11-24 05:19:50|59.34|59.29|59.33|59.28|59.35|59.3|59.32|59.27|14
1732425600000|2024-11-24 05:20:00|59.35|59.3|59.35|59.3|59.39|59.34|59.33|59.28|16
1732425610000|2024-11-24 05:20:10|59.34|59.29|59.33|59.28|59.35|59.3|59.33|59.28|10
1732425620000|2024-11-24 05:20:20|59.34|59.29|59.32|59.27|59.37|59.32|59.32|59.27|19
1732425630000|2024-11-24 05:20:30|59.33|59.28|59.29|59.24|59.35|59.3|59.29|59.24|14
1732425640000|2024-11-24 05:20:40|59.21|59.16|59.33|59.28|59.33|59.28|59.2|59.15|17
1732425650000|2024-11-24 05:20:50|59.32|59.27|59.28|59.23|59.32|59.27|59.28|59.23|12
1732425660000|2024-11-24 05:21:00|59.3|59.25|59.43|59.38|59.43|59.38|59.27|59.22|15
1732425670000|2024-11-24 05:21:10|59.45|59.4|59.47|59.42|59.49|59.44|59.45|59.4|12
1732425680000|2024-11-24 05:21:20|59.5|59.45|59.52|59.47|59.55|59.5|59.5|59.45|9
1732425690000|2024-11-24 05:21:30|59.51|59.46|59.38|59.33|59.52|59.47|59.38|59.33|14
1732425700000|2024-11-24 05:21:40|59.37|59.32|59.36|59.31|59.37|59.32|59.34|59.29|8
1732425710000|2024-11-24 05:21:50|59.38|59.33|59.31|59.26|59.4|59.35|59.3|59.25|17
1732425720000|2024-11-24 05:22:00|59.3|59.25|59.26|59.21|59.33|59.28|59.26|59.21|18
1732425730000|2024-11-24 05:22:10|59.27|59.22|59.26|59.21|59.27|59.22|59.22|59.17|17
1732425740000|2024-11-24 05:22:20|59.25|59.2|59.21|59.16|59.26|59.21|59.2|59.15|14
1732425750000|2024-11-24 05:22:30|59.2|59.15|59.08|59.03|59.22|59.17|59.08|59.03|22
1732425760000|2024-11-24 05:22:40|59.07|59.02|59.01|58.96|59.08|59.03|59.01|58.96|14
1732425770000|2024-11-24 05:22:50|59.02|58.97|59.01|58.96|59.02|58.97|58.99|58.94|9
1732425780000|2024-11-24 05:23:00|59|58.95|58.93|58.88|59.03|58.98|58.88|58.83|24
1732425790000|2024-11-24 05:23:10|58.95|58.9|58.98|58.93|58.99|58.94|58.91|58.86|14
1732425800000|2024-11-24 05:23:20|58.99|58.94|58.97|58.92|58.99|58.94|58.93|58.88|11
1732425810000|2024-11-24 05:23:30|58.95|58.9|58.99|58.94|59.01|58.96|58.95|58.9|11
1732425820000|2024-11-24 05:23:40|59|58.95|58.88|58.83|59|58.95|58.88|58.83|10
1732425830000|2024-11-24 05:23:50|58.89|58.84|58.87|58.82|58.91|58.86|58.87|58.82|11
1732425840000|2024-11-24 05:24:00|58.88|58.83|58.8|58.75|58.88|58.83|58.77|58.72|13
1732425850000|2024-11-24 05:24:10|58.81|58.76|58.79|58.74|58.81|58.76|58.78|58.73|6
1732425860000|2024-11-24 05:24:20|58.78|58.73|58.78|58.73|58.8|58.75|58.77|58.72|9
1732425870000|2024-11-24 05:24:30|58.79|58.74|58.83|58.78|58.83|58.78|58.78|58.73|11
1732425880000|2024-11-24 05:24:40|58.82|58.77|58.82|58.77|58.87|58.82|58.8|58.75|13
1732425890000|2024-11-24 05:24:50|58.8|58.75|58.82|58.77|58.82|58.77|58.78|58.73|7
1732425900000|2024-11-24 05:25:00|58.81|58.76|58.8|58.75|58.82|58.77|58.77|58.72|16
1732425910000|2024-11-24 05:25:10|58.79|58.74|58.78|58.73|58.8|58.75|58.77|58.72|11
1732425920000|2024-11-24 05:25:20|58.79|58.74|58.78|58.73|58.8|58.75|58.78|58.73|6
1732425930000|2024-11-24 05:25:30|58.77|58.72|58.75|58.7|58.77|58.72|58.74|58.69|5
1732425940000|2024-11-24 05:25:40|58.74|58.69|58.75|58.7|58.76|58.71|58.74|58.69|10
1732425950000|2024-11-24 05:25:50|58.76|58.71|58.87|58.82|58.87|58.82|58.76|58.71|14
1732425960000|2024-11-24 05:26:00|58.85|58.8|58.86|58.81|58.87|58.82|58.79|58.74|12
1732425970000|2024-11-24 05:26:10|58.8|58.75|58.62|58.57|58.8|58.75|58.62|58.57|11
1732425980000|2024-11-24 05:26:20|58.63|58.58|58.58|58.53|58.63|58.58|58.57|58.52|9
1732425990000|2024-11-24 05:26:30|58.57|58.52|58.64|58.59|58.66|58.61|58.57|58.52|14
1732426000000|2024-11-24 05:26:40|58.65|58.6|58.57|58.52|58.67|58.62|58.57|58.52|15
1732426010000|2024-11-24 05:26:50|58.58|58.53|58.61|58.56|58.64|58.59|58.58|58.53|17
1732426020000|2024-11-24 05:27:00|58.62|58.57|58.31|58.26|58.62|58.57|58.31|58.26|18
1732426030000|2024-11-24 05:27:10|58.29|58.24|57.65|57.6|58.3|58.25|57.65|57.6|29
1732426040000|2024-11-24 05:27:20|57.64|57.59|57.55|57.5|57.7|57.65|57.5|57.45|24
1732426050000|2024-11-24 05:27:30|57.56|57.51|57.5|57.45|57.7|57.65|57.5|57.45|27
1732426060000|2024-11-24 05:27:40|57.49|57.44|57.29|57.24|57.51|57.46|57.26|57.21|27
1732426070000|2024-11-24 05:27:50|57.3|57.25|57.29|57.24|57.46|57.41|57.26|57.21|29
1732426080000|2024-11-24 05:28:00|57.33|57.28|57.46|57.41|57.46|57.41|57.3|57.25|25
1732426090000|2024-11-24 05:28:10|57.47|57.42|57.55|57.5|57.56|57.51|57.47|57.42|20
1732426100000|2024-11-24 05:28:20|57.56|57.51|57.51|57.46|57.66|57.61|57.51|57.46|30
1732426110000|2024-11-24 05:28:30|57.47|57.42|57.33|57.28|57.48|57.43|57.33|57.28|22
1732426120000|2024-11-24 05:28:40|57.34|57.29|57.39|57.34|57.45|57.4|57.34|57.29|26
1732426130000|2024-11-24 05:28:50|57.38|57.33|57.46|57.41|57.48|57.43|57.38|57.33|22
1732426140000|2024-11-24 05:29:00|57.45|57.4|57.65|57.6|57.69|57.64|57.45|57.4|23
1732426150000|2024-11-24 05:29:10|57.63|57.58|57.42|57.37|57.65|57.6|57.42|57.37|20
1732426160000|2024-11-24 05:29:20|57.45|57.4|57.49|57.44|57.5|57.45|57.43|57.38|18
1732426170000|2024-11-24 05:29:30|57.45|57.4|57.52|57.47|57.53|57.48|57.44|57.39|17
1732426180000|2024-11-24 05:29:40|57.51|57.46|57.59|57.54|57.59|57.54|57.5|57.45|11
1732426190000|2024-11-24 05:29:50|57.6|57.55|57.47|57.42|57.6|57.55|57.44|57.39|18
1732426200000|2024-11-24 05:30:00|57.45|57.4|57.59|57.54|57.59|57.54|57.44|57.39|21
1732426210000|2024-11-24 05:30:10|57.58|57.53|57.48|57.43|57.62|57.57|57.48|57.43|18
1732426220000|2024-11-24 05:30:20|57.44|57.39|57.32|57.27|57.48|57.43|57.32|57.27|22
1732426230000|2024-11-24 05:30:30|57.3|57.25|56.76|56.71|57.34|57.29|56.76|56.71|28
1732426240000|2024-11-24 05:30:40|56.72|56.67|56.73|56.68|56.87|56.82|56.72|56.67|22
1732426250000|2024-11-24 05:30:50|56.71|56.66|56.86|56.81|56.86|56.81|56.71|56.66|24
1732426260000|2024-11-24 05:31:00|56.93|56.88|57.12|57.07|57.12|57.07|56.93|56.88|19
1732426270000|2024-11-24 05:31:10|57.15|57.1|57.02|56.97|57.15|57.1|57.01|56.96|15
1732426280000|2024-11-24 05:31:20|57.03|56.98|57.04|56.99|57.05|57|57.02|56.97|11
1732426290000|2024-11-24 05:31:30|57.03|56.98|57.05|57|57.05|57|56.97|56.92|17
1732426300000|2024-11-24 05:31:40|57.04|56.99|56.78|56.73|57.07|57.02|56.75|56.7|19
1732426310000|2024-11-24 05:31:50|56.79|56.74|56.67|56.62|56.8|56.75|56.65|56.6|26
1732426320000|2024-11-24 05:32:00|56.69|56.64|56.85|56.8|56.85|56.8|56.61|56.56|23
1732426330000|2024-11-24 05:32:10|56.81|56.76|56.8|56.75|56.94|56.89|56.79|56.74|20
1732426340000|2024-11-24 05:32:20|56.81|56.76|56.82|56.77|56.94|56.89|56.8|56.75|21
1732426350000|2024-11-24 05:32:30|56.83|56.78|56.91|56.86|56.95|56.9|56.83|56.78|19
1732426360000|2024-11-24 05:32:40|56.88|56.83|56.97|56.92|56.97|56.92|56.85|56.8|25
1732426370000|2024-11-24 05:32:50|56.96|56.91|56.92|56.87|56.99|56.94|56.92|56.87|17
1732426380000|2024-11-24 05:33:00|56.93|56.88|56.89|56.84|56.94|56.89|56.82|56.77|21
1732426390000|2024-11-24 05:33:10|56.91|56.86|56.96|56.91|56.96|56.91|56.86|56.81|17
1732426400000|2024-11-24 05:33:20|56.97|56.92|56.98|56.93|56.99|56.94|56.94|56.89|13
1732426410000|2024-11-24 05:33:30|56.97|56.92|57.03|56.98|57.05|57|56.97|56.92|17
1732426420000|2024-11-24 05:33:40|57.04|56.99|56.87|56.82|57.05|57|56.87|56.82|17
1732426430000|2024-11-24 05:33:50|56.86|56.81|56.37|56.32|56.93|56.88|56.31|56.26|27
1732426440000|2024-11-24 05:34:00|56.39|56.34|56.63|56.58|56.64|56.59|56.39|56.34|21
1732426450000|2024-11-24 05:34:10|56.64|56.59|56.69|56.64|56.72|56.67|56.59|56.54|25
1732426460000|2024-11-24 05:34:20|56.7|56.65|56.79|56.74|56.82|56.77|56.7|56.65|19
1732426470000|2024-11-24 05:34:30|56.77|56.72|56.75|56.7|56.88|56.83|56.74|56.69|21
1732426480000|2024-11-24 05:34:40|56.77|56.72|56.64|56.59|56.78|56.73|56.59|56.54|15
1732426490000|2024-11-24 05:34:50|56.63|56.58|56.58|56.53|56.65|56.6|56.57|56.52|18
1732426500000|2024-11-24 05:35:00|56.59|56.54|56.36|56.31|56.59|56.54|56.34|56.29|20
1732426510000|2024-11-24 05:35:10|56.38|56.33|56.31|56.26|56.48|56.43|56.31|56.26|19
1732426520000|2024-11-24 05:35:20|56.29|56.24|55.98|55.93|56.29|56.24|55.98|55.93|19
1732426530000|2024-11-24 05:35:30|56.01|55.96|55.82|55.77|56.02|55.97|55.81|55.76|33
1732426540000|2024-11-24 05:35:40|55.81|55.76|55.76|55.71|55.88|55.83|55.76|55.71|24
1732426550000|2024-11-24 05:35:50|55.75|55.7|55.73|55.68|55.78|55.73|55.64|55.59|33
1732426560000|2024-11-24 05:36:00|55.71|55.66|55.94|55.89|56.01|55.96|55.71|55.66|29
1732426570000|2024-11-24 05:36:10|55.93|55.88|55.77|55.72|55.98|55.93|55.77|55.72|34
1732426580000|2024-11-24 05:36:20|55.78|55.73|55.71|55.66|55.83|55.78|55.71|55.66|17
1732426590000|2024-11-24 05:36:30|55.72|55.67|55.75|55.7|55.75|55.7|55.62|55.57|26
1732426600000|2024-11-24 05:36:40|55.77|55.72|55.8|55.75|55.81|55.76|55.58|55.53|33
1732426610000|2024-11-24 05:36:50|55.82|55.77|55.78|55.73|55.88|55.83|55.74|55.69|20
1732426620000|2024-11-24 05:37:00|55.77|55.72|55.81|55.76|55.94|55.89|55.77|55.72|26
1732426630000|2024-11-24 05:37:10|55.8|55.75|55.91|55.86|55.94|55.89|55.79|55.74|25
1732426640000|2024-11-24 05:37:20|55.97|55.92|55.65|55.6|55.97|55.92|55.6|55.55|30
1732426650000|2024-11-24 05:37:30|55.66|55.61|55.58|55.53|55.66|55.61|55.58|55.53|13
1732426660000|2024-11-24 05:37:40|55.57|55.52|55.62|55.57|55.71|55.66|55.56|55.51|26
1732426670000|2024-11-24 05:37:50|55.65|55.6|55.75|55.7|55.8|55.75|55.65|55.6|30
1732426680000|2024-11-24 05:38:00|55.74|55.69|55.78|55.73|55.86|55.81|55.73|55.68|22
1732426690000|2024-11-24 05:38:10|55.79|55.74|55.89|55.84|55.91|55.86|55.79|55.74|24
1732426700000|2024-11-24 05:38:20|55.88|55.83|56.02|55.97|56.02|55.97|55.85|55.8|26
1732426710000|2024-11-24 05:38:30|56.01|55.96|55.75|55.7|56.01|55.96|55.71|55.66|27
1732426720000|2024-11-24 05:38:40|55.76|55.71|56.07|56.02|56.07|56.02|55.76|55.71|21
1732426730000|2024-11-24 05:38:50|56.08|56.03|55.88|55.83|56.1|56.05|55.86|55.81|27
1732426740000|2024-11-24 05:39:00|55.87|55.82|56.03|55.98|56.03|55.98|55.86|55.81|22
1732426750000|2024-11-24 05:39:10|56.04|55.99|56.1|56.05|56.14|56.09|56.04|55.99|22
1732426760000|2024-11-24 05:39:20|56.11|56.06|56.05|56|56.12|56.07|56.05|56|30
1732426770000|2024-11-24 05:39:30|56.04|55.99|55.79|55.74|56.04|55.99|55.79|55.74|18
1732426780000|2024-11-24 05:39:40|55.8|55.75|55.84|55.79|55.84|55.79|55.79|55.74|14
1732426790000|2024-11-24 05:39:50|55.88|55.83|55.97|55.92|56.02|55.97|55.88|55.83|19
1732426800000|2024-11-24 05:40:00|55.95|55.9|55.87|55.82|55.96|55.91|55.78|55.73|26
1732426810000|2024-11-24 05:40:10|55.92|55.87|56.05|56|56.08|56.03|55.92|55.87|18
1732426820000|2024-11-24 05:40:20|56.04|55.99|56.14|56.09|56.14|56.09|56.04|55.99|28
1732426830000|2024-11-24 05:40:30|56.09|56.04|56.26|56.21|56.26|56.21|56.08|56.03|22
1732426840000|2024-11-24 05:40:40|56.25|56.2|56.16|56.11|56.26|56.21|56.13|56.08|22
1732426850000|2024-11-24 05:40:50|56.17|56.12|56.14|56.09|56.27|56.22|56.12|56.07|24
1732426860000|2024-11-24 05:41:00|56.15|56.1|56.08|56.03|56.15|56.1|56.04|55.99|15
1732426870000|2024-11-24 05:41:10|56.1|56.05|55.85|55.8|56.11|56.06|55.84|55.79|16
1732426880000|2024-11-24 05:41:20|55.84|55.79|55.88|55.83|55.89|55.84|55.77|55.72|24
1732426890000|2024-11-24 05:41:30|55.92|55.87|55.96|55.91|55.97|55.92|55.92|55.87|17
1732426900000|2024-11-24 05:41:40|55.95|55.9|55.94|55.89|55.95|55.9|55.92|55.87|8
1732426910000|2024-11-24 05:41:50|55.95|55.9|56.02|55.97|56.02|55.97|55.94|55.89|11
1732426920000|2024-11-24 05:42:00|55.97|55.92|55.95|55.9|55.99|55.94|55.92|55.87|21
1732426930000|2024-11-24 05:42:10|55.94|55.89|55.9|55.85|56.01|55.96|55.89|55.84|17
1732426940000|2024-11-24 05:42:20|55.89|55.84|55.88|55.83|55.9|55.85|55.78|55.73|24
1732426950000|2024-11-24 05:42:30|55.83|55.78|55.62|55.57|55.83|55.78|55.6|55.55|24
1732426960000|2024-11-24 05:42:40|55.68|55.63|55.56|55.51|55.68|55.63|55.56|55.51|10
1732426970000|2024-11-24 05:42:50|55.55|55.5|55.54|55.49|55.6|55.55|55.53|55.48|14
1732426980000|2024-11-24 05:43:00|55.55|55.5|55.58|55.53|55.62|55.57|55.55|55.5|19
1732426990000|2024-11-24 05:43:10|55.56|55.51|55.42|55.37|55.56|55.51|55.41|55.36|19
1732427000000|2024-11-24 05:43:20|55.37|55.32|55.29|55.24|55.37|55.32|55.28|55.23|12
1732427010000|2024-11-24 05:43:30|55.3|55.25|55.17|55.12|55.31|55.26|55.17|55.12|22
1732427020000|2024-11-24 05:43:40|55.16|55.11|55.17|55.12|55.17|55.12|55.06|55.01|21
1732427030000|2024-11-24 05:43:50|55.15|55.1|55.15|55.1|55.21|55.16|55.14|55.09|18
1732427040000|2024-11-24 05:44:00|55.2|55.15|55.36|55.31|55.39|55.34|55.2|55.15|23
1732427050000|2024-11-24 05:44:10|55.38|55.33|55.37|55.32|55.43|55.38|55.25|55.2|25
1732427060000|2024-11-24 05:44:20|55.38|55.33|55.4|55.35|55.44|55.39|55.36|55.31|18
1732427070000|2024-11-24 05:44:30|55.39|55.34|55.41|55.36|55.43|55.38|55.38|55.33|17
1732427080000|2024-11-24 05:44:40|55.42|55.37|55.42|55.37|55.47|55.42|55.39|55.34|19
1732427090000|2024-11-24 05:44:50|55.41|55.36|55.41|55.36|55.42|55.37|55.25|55.2|22
1732427100000|2024-11-24 05:45:00|55.42|55.37|55.57|55.52|55.57|55.52|55.41|55.36|23
1732427110000|2024-11-24 05:45:10|55.58|55.53|55.6|55.55|55.74|55.69|55.57|55.52|25
1732427120000|2024-11-24 05:45:20|55.61|55.56|55.48|55.43|55.65|55.6|55.47|55.42|25
1732427130000|2024-11-24 05:45:30|55.49|55.44|55.62|55.57|55.62|55.57|55.47|55.42|17
1732427140000|2024-11-24 05:45:40|55.63|55.58|55.63|55.58|55.74|55.69|55.62|55.57|18
1732427150000|2024-11-24 05:45:50|55.64|55.59|55.76|55.71|55.76|55.71|55.63|55.58|20
1732427160000|2024-11-24 05:46:00|55.75|55.7|55.84|55.79|55.84|55.79|55.66|55.61|25
1732427170000|2024-11-24 05:46:10|55.85|55.8|55.84|55.79|55.86|55.81|55.71|55.66|19
1732427180000|2024-11-24 05:46:20|55.85|55.8|55.93|55.88|55.93|55.88|55.82|55.77|14
1732427190000|2024-11-24 05:46:30|55.94|55.89|55.93|55.88|55.98|55.93|55.92|55.87|17
1732427200000|2024-11-24 05:46:40|55.94|55.89|55.95|55.9|55.96|55.91|55.92|55.87|15
1732427210000|2024-11-24 05:46:50|55.94|55.89|56.03|55.98|56.03|55.98|55.93|55.88|14
1732427220000|2024-11-24 05:47:00|56.02|55.97|56.01|55.96|56.02|55.97|55.96|55.91|13
1732427230000|2024-11-24 05:47:10|56.02|55.97|55.99|55.94|56.04|55.99|55.97|55.92|11
1732427240000|2024-11-24 05:47:20|55.98|55.93|55.97|55.92|55.98|55.93|55.85|55.8|18
1732427250000|2024-11-24 05:47:30|55.98|55.93|56|55.95|56.01|55.96|55.98|55.93|12
1732427260000|2024-11-24 05:47:40|56.01|55.96|56.05|56|56.06|56.01|56.01|55.96|10
1732427270000|2024-11-24 05:47:50|56.06|56.01|56.09|56.04|56.09|56.04|56.05|56|6
1732427280000|2024-11-24 05:48:00|56.1|56.05|56.02|55.97|56.1|56.05|55.97|55.92|16
1732427290000|2024-11-24 05:48:10|56.03|55.98|56.14|56.09|56.14|56.09|56.01|55.96|17
1732427300000|2024-11-24 05:48:20|56.15|56.1|56.17|56.12|56.18|56.13|56.13|56.08|13
1732427310000|2024-11-24 05:48:30|56.18|56.13|56.18|56.13|56.18|56.13|56.17|56.12|9
1732427320000|2024-11-24 05:48:40|56.19|56.14|56.28|56.23|56.28|56.23|56.19|56.14|11
1732427330000|2024-11-24 05:48:50|56.26|56.21|56.31|56.26|56.31|56.26|56.25|56.2|16
1732427340000|2024-11-24 05:49:00|56.33|56.28|56.35|56.3|56.35|56.3|56.3|56.25|15
1732427350000|2024-11-24 05:49:10|56.36|56.31|56.16|56.11|56.36|56.31|56.15|56.1|17
1732427360000|2024-11-24 05:49:20|56.17|56.12|56.07|56.02|56.17|56.12|56.04|55.99|23
1732427370000|2024-11-24 05:49:30|56.06|56.01|56.06|56.01|56.1|56.05|56.06|56.01|9
1732427380000|2024-11-24 05:49:40|56.07|56.02|56.09|56.04|56.1|56.05|56.07|56.02|5
1732427390000|2024-11-24 05:49:50|56.1|56.05|55.93|55.88|56.1|56.05|55.83|55.78|25
1732427400000|2024-11-24 05:50:00|55.92|55.87|55.93|55.88|55.95|55.9|55.91|55.86|8
1732427410000|2024-11-24 05:50:10|55.94|55.89|56|55.95|56.01|55.96|55.94|55.89|13
1732427420000|2024-11-24 05:50:20|56.01|55.96|56.08|56.03|56.08|56.03|55.97|55.92|14
1732427430000|2024-11-24 05:50:30|56.09|56.04|56.05|56|56.1|56.05|56.03|55.98|15
1732427440000|2024-11-24 05:50:40|56.04|55.99|56.08|56.03|56.08|56.03|56.04|55.99|12
1732427450000|2024-11-24 05:50:50|56.09|56.04|56.06|56.01|56.13|56.08|56.06|56.01|16
1732427460000|2024-11-24 05:51:00|56.04|55.99|56.09|56.04|56.09|56.04|56.02|55.97|21
1732427470000|2024-11-24 05:51:10|56.1|56.05|56.1|56.05|56.15|56.1|56.09|56.04|15
1732427480000|2024-11-24 05:51:20|56.11|56.06|56.21|56.16|56.21|56.16|56.09|56.04|15
1732427490000|2024-11-24 05:51:30|56.22|56.17|56.22|56.17|56.23|56.18|56.21|56.16|7
1732427500000|2024-11-24 05:51:40|56.23|56.18|56.13|56.08|56.23|56.18|56.13|56.08|18
1732427510000|2024-11-24 05:51:50|56.12|56.07|56.06|56.01|56.12|56.07|56.06|56.01|14
1732427520000|2024-11-24 05:52:00|56.07|56.02|56.09|56.04|56.12|56.07|56.07|56.02|12
1732427530000|2024-11-24 05:52:10|56.08|56.03|56.13|56.08|56.13|56.08|56.08|56.03|10
1732427540000|2024-11-24 05:52:20|56.14|56.09|56.18|56.13|56.18|56.13|56.14|56.09|11
1732427550000|2024-11-24 05:52:30|56.17|56.12|56.17|56.12|56.17|56.12|56.14|56.09|12
1732427560000|2024-11-24 05:52:40|56.19|56.14|56.26|56.21|56.26|56.21|56.18|56.13|9
1732427570000|2024-11-24 05:52:50|56.28|56.23|56.37|56.32|56.37|56.32|56.27|56.22|14
1732427580000|2024-11-24 05:53:00|56.38|56.33|56.39|56.34|56.39|56.34|56.36|56.31|10
1732427590000|2024-11-24 05:53:10|56.41|56.36|56.38|56.33|56.42|56.37|56.37|56.32|20
1732427600000|2024-11-24 05:53:20|56.37|56.32|56.21|56.16|56.37|56.32|56.21|56.16|20
1732427610000|2024-11-24 05:53:30|56.22|56.17|56.3|56.25|56.31|56.26|56.22|56.17|21
1732427620000|2024-11-24 05:53:40|56.31|56.26|56.3|56.25|56.31|56.26|56.28|56.23|14
1732427630000|2024-11-24 05:53:50|56.29|56.24|56.3|56.25|56.33|56.28|56.29|56.24|12
1732427640000|2024-11-24 05:54:00|56.31|56.26|56.27|56.22|56.31|56.26|56.26|56.21|13
1732427650000|2024-11-24 05:54:10|56.26|56.21|56.06|56.01|56.27|56.22|56.06|56.01|14
1732427660000|2024-11-24 05:54:20|56.07|56.02|56.11|56.06|56.12|56.07|56.06|56.01|15
1732427670000|2024-11-24 05:54:30|56.12|56.07|56.19|56.14|56.21|56.16|56.12|56.07|13
1732427680000|2024-11-24 05:54:40|56.2|56.15|56.08|56.03|56.23|56.18|56.08|56.03|20
1732427690000|2024-11-24 05:54:50|56.06|56.01|56.01|55.96|56.06|56.01|55.99|55.94|11
1732427700000|2024-11-24 05:55:00|56|55.95|55.87|55.82|56.01|55.96|55.87|55.82|21
1732427710000|2024-11-24 05:55:10|55.85|55.8|55.73|55.68|55.87|55.82|55.73|55.68|18
1732427720000|2024-11-24 05:55:20|55.71|55.66|55.81|55.76|55.81|55.76|55.63|55.58|20
1732427730000|2024-11-24 05:55:30|55.82|55.77|55.83|55.78|55.83|55.78|55.74|55.69|17
1732427740000|2024-11-24 05:55:40|55.84|55.79|55.92|55.87|56.02|55.97|55.84|55.79|10
1732427750000|2024-11-24 05:55:50|55.91|55.86|55.8|55.75|55.92|55.87|55.79|55.74|18
1732427760000|2024-11-24 05:56:00|55.79|55.74|55.99|55.94|55.99|55.94|55.79|55.74|18
1732427770000|2024-11-24 05:56:10|56|55.95|55.99|55.94|56.07|56.02|55.98|55.93|19
1732427780000|2024-11-24 05:56:20|56|55.95|55.87|55.82|56|55.95|55.84|55.79|15
1732427790000|2024-11-24 05:56:30|55.88|55.83|55.9|55.85|55.9|55.85|55.79|55.74|19
1732427800000|2024-11-24 05:56:40|55.87|55.82|55.87|55.82|55.88|55.83|55.85|55.8|8
1732427810000|2024-11-24 05:56:50|55.86|55.81|55.79|55.74|55.86|55.81|55.76|55.71|11
1732427820000|2024-11-24 05:57:00|55.8|55.75|55.82|55.77|55.86|55.81|55.78|55.73|11
1732427830000|2024-11-24 05:57:10|55.83|55.78|55.89|55.84|55.9|55.85|55.83|55.78|10
1732427840000|2024-11-24 05:57:20|55.9|55.85|55.89|55.84|55.95|55.9|55.89|55.84|15
1732427850000|2024-11-24 05:57:30|55.91|55.86|55.99|55.94|55.99|55.94|55.88|55.83|17
1732427860000|2024-11-24 05:57:40|56|55.95|55.96|55.91|56.04|55.99|55.96|55.91|13
1732427870000|2024-11-24 05:57:50|55.97|55.92|55.89|55.84|55.97|55.92|55.89|55.84|14
1732427880000|2024-11-24 05:58:00|55.88|55.83|55.92|55.87|55.97|55.92|55.88|55.83|11
1732427890000|2024-11-24 05:58:10|55.91|55.86|56.1|56.05|56.11|56.06|55.91|55.86|16
1732427900000|2024-11-24 05:58:20|56.09|56.04|56.15|56.1|56.24|56.19|56.04|55.99|21
1732427910000|2024-11-24 05:58:30|56.16|56.11|56.26|56.21|56.26|56.21|56.16|56.11|13
1732427920000|2024-11-24 05:58:40|56.27|56.22|56.21|56.16|56.27|56.22|56.2|56.15|19
1732427930000|2024-11-24 05:58:50|56.23|56.18|56.23|56.18|56.24|56.19|56.22|56.17|9
1732427940000|2024-11-24 05:59:00|56.24|56.19|56.22|56.17|56.26|56.21|56.22|56.17|15
1732427950000|2024-11-24 05:59:10|56.23|56.18|56.23|56.18|56.25|56.2|56.2|56.15|11
1732427960000|2024-11-24 05:59:20|56.22|56.17|56.2|56.15|56.25|56.2|56.2|56.15|12
1732427970000|2024-11-24 05:59:30|56.19|56.14|56.13|56.08|56.19|56.14|56.11|56.06|13
1732427980000|2024-11-24 05:59:40|56.14|56.09|56.14|56.09|56.21|56.16|56.14|56.09|11
1732427990000|2024-11-24 05:59:50|56.13|56.08|56.13|56.08|56.14|56.09|56.11|56.06|8
1732428000000|2024-11-24 06:00:00|56.11|56.06|56.04|55.99|56.19|56.14|56.04|55.99|21
1732428010000|2024-11-24 06:00:10|56.03|55.98|56.03|55.98|56.06|56.01|56.02|55.97|11
1732428020000|2024-11-24 06:00:20|56.02|55.97|55.94|55.89|56.02|55.97|55.93|55.88|9
1732428030000|2024-11-24 06:00:30|55.97|55.92|55.96|55.91|55.97|55.92|55.88|55.83|14
1732428040000|2024-11-24 06:00:40|55.97|55.92|55.93|55.88|55.97|55.92|55.9|55.85|14
1732428050000|2024-11-24 06:00:50|55.94|55.89|56|55.95|56.03|55.98|55.94|55.89|11
1732428060000|2024-11-24 06:01:00|55.98|55.93|55.87|55.82|55.98|55.93|55.86|55.81|15
1732428070000|2024-11-24 06:01:10|55.88|55.83|55.86|55.81|55.92|55.87|55.86|55.81|9
1732428080000|2024-11-24 06:01:20|55.85|55.8|55.69|55.64|55.85|55.8|55.64|55.59|19
1732428090000|2024-11-24 06:01:30|55.67|55.62|55.55|55.5|55.68|55.63|55.54|55.49|19
1732428100000|2024-11-24 06:01:40|55.54|55.49|55.56|55.51|55.57|55.52|55.53|55.48|13
1732428110000|2024-11-24 06:01:50|55.57|55.52|55.61|55.56|55.67|55.62|55.57|55.52|19
1732428120000|2024-11-24 06:02:00|55.64|55.59|55.77|55.72|55.78|55.73|55.61|55.56|20
1732428130000|2024-11-24 06:02:10|55.78|55.73|55.77|55.72|55.93|55.88|55.77|55.72|22
1732428140000|2024-11-24 06:02:20|55.76|55.71|55.75|55.7|55.82|55.77|55.74|55.69|17
1732428150000|2024-11-24 06:02:30|55.76|55.71|55.81|55.76|55.86|55.81|55.76|55.71|14
1732428160000|2024-11-24 06:02:40|55.82|55.77|55.86|55.81|55.9|55.85|55.81|55.76|16
1732428170000|2024-11-24 06:02:50|55.85|55.8|55.84|55.79|55.85|55.8|55.83|55.78|8
1732428180000|2024-11-24 06:03:00|55.83|55.78|55.93|55.88|55.95|55.9|55.83|55.78|18
1732428190000|2024-11-24 06:03:10|55.95|55.9|55.74|55.69|55.95|55.9|55.73|55.68|16
1732428200000|2024-11-24 06:03:20|55.77|55.72|55.75|55.7|55.79|55.74|55.7|55.65|16
1732428210000|2024-11-24 06:03:30|55.74|55.69|55.76|55.71|55.76|55.71|55.71|55.66|17
1732428220000|2024-11-24 06:03:40|55.77|55.72|55.99|55.94|55.99|55.94|55.77|55.72|20
1732428230000|2024-11-24 06:03:50|55.98|55.93|55.98|55.93|55.99|55.94|55.9|55.85|22
1732428240000|2024-11-24 06:04:00|55.99|55.94|56.05|56|56.1|56.05|55.99|55.94|15
1732428250000|2024-11-24 06:04:10|56.06|56.01|56.18|56.13|56.19|56.14|56.06|56.01|17
1732428260000|2024-11-24 06:04:20|56.19|56.14|56.15|56.1|56.23|56.18|56.15|56.1|17
1732428270000|2024-11-24 06:04:30|56.19|56.14|56.25|56.2|56.25|56.2|56.15|56.1|18
1732428280000|2024-11-24 06:04:40|56.26|56.21|56.31|56.26|56.31|56.26|56.22|56.17|18
1732428290000|2024-11-24 06:04:50|56.29|56.24|56.27|56.22|56.29|56.24|56.25|56.2|12
1732428300000|2024-11-24 06:05:00|56.3|56.25|56.35|56.3|56.35|56.3|56.27|56.22|16
1732428310000|2024-11-24 06:05:10|56.37|56.32|56.4|56.35|56.43|56.38|56.37|56.32|18
1732428320000|2024-11-24 06:05:20|56.39|56.34|56.44|56.39|56.45|56.4|56.37|56.32|12
1732428330000|2024-11-24 06:05:30|56.43|56.38|56.56|56.51|56.58|56.53|56.41|56.36|17
1732428340000|2024-11-24 06:05:40|56.59|56.54|56.61|56.56|56.64|56.59|56.58|56.53|16
1732428350000|2024-11-24 06:05:50|56.59|56.54|56.55|56.5|56.59|56.54|56.49|56.44|21
1732428360000|2024-11-24 06:06:00|56.59|56.54|56.53|56.48|56.6|56.55|56.5|56.45|22
1732428370000|2024-11-24 06:06:10|56.54|56.49|56.63|56.58|56.63|56.58|56.53|56.48|16
1732428380000|2024-11-24 06:06:20|56.61|56.56|56.64|56.59|56.64|56.59|56.58|56.53|17
1732428390000|2024-11-24 06:06:30|56.65|56.6|56.7|56.65|56.72|56.67|56.65|56.6|11
1732428400000|2024-11-24 06:06:40|56.72|56.67|56.65|56.6|56.78|56.73|56.63|56.58|18
1732428410000|2024-11-24 06:06:50|56.66|56.61|56.71|56.66|56.71|56.66|56.65|56.6|14
1732428420000|2024-11-24 06:07:00|56.7|56.65|56.68|56.63|56.7|56.65|56.67|56.62|13
1732428430000|2024-11-24 06:07:10|56.69|56.64|56.69|56.64|56.7|56.65|56.67|56.62|14
1732428440000|2024-11-24 06:07:20|56.68|56.63|56.69|56.64|56.69|56.64|56.68|56.63|14
1732428450000|2024-11-24 06:07:30|56.7|56.65|56.7|56.65|56.73|56.68|56.7|56.65|10
1732428460000|2024-11-24 06:07:40|56.71|56.66|56.66|56.61|56.71|56.66|56.64|56.59|9
1732428470000|2024-11-24 06:07:50|56.65|56.6|56.8|56.75|56.8|56.75|56.65|56.6|18
1732428480000|2024-11-24 06:08:00|56.81|56.76|56.8|56.75|56.84|56.79|56.78|56.73|18
1732428490000|2024-11-24 06:08:10|56.81|56.76|56.93|56.88|56.94|56.89|56.8|56.75|23
1732428500000|2024-11-24 06:08:20|56.94|56.89|56.92|56.87|56.95|56.9|56.92|56.87|16
1732428510000|2024-11-24 06:08:30|56.91|56.86|56.96|56.91|56.96|56.91|56.9|56.85|12
1732428520000|2024-11-24 06:08:40|56.97|56.92|57.01|56.96|57.01|56.96|56.95|56.9|19
1732428530000|2024-11-24 06:08:50|57.02|56.97|57.05|57|57.16|57.11|57.02|56.97|21
1732428540000|2024-11-24 06:09:00|57.06|57.01|57.02|56.97|57.06|57.01|57.02|56.97|13
1732428550000|2024-11-24 06:09:10|57.03|56.98|57|56.95|57.04|56.99|56.96|56.91|15
1732428560000|2024-11-24 06:09:20|57.02|56.97|57.02|56.97|57.05|57|57.01|56.96|13
1732428570000|2024-11-24 06:09:30|57.03|56.98|57.19|57.14|57.19|57.14|57.02|56.97|15
1732428580000|2024-11-24 06:09:40|57.22|57.17|57.23|57.18|57.26|57.21|57.22|57.17|16
1732428590000|2024-11-24 06:09:50|57.24|57.19|57.23|57.18|57.28|57.23|57.22|57.17|15
1732428600000|2024-11-24 06:10:00|57.25|57.2|57.07|57.02|57.25|57.2|57.03|56.98|21
1732428610000|2024-11-24 06:10:10|57.08|57.03|56.98|56.93|57.13|57.08|56.98|56.93|19
1732428620000|2024-11-24 06:10:20|56.97|56.92|56.85|56.8|56.97|56.92|56.85|56.8|13
1732428630000|2024-11-24 06:10:30|56.84|56.79|56.87|56.82|56.89|56.84|56.8|56.75|15
1732428640000|2024-11-24 06:10:40|56.86|56.81|56.74|56.69|56.86|56.81|56.72|56.67|16
1732428650000|2024-11-24 06:10:50|56.73|56.68|56.85|56.8|56.85|56.8|56.7|56.65|17
1732428660000|2024-11-24 06:11:00|56.88|56.83|56.8|56.75|56.88|56.83|56.76|56.71|15
1732428670000|2024-11-24 06:11:10|56.79|56.74|56.78|56.73|56.84|56.79|56.78|56.73|10
1732428680000|2024-11-24 06:11:20|56.77|56.72|56.72|56.67|56.79|56.74|56.72|56.67|5
1732428690000|2024-11-24 06:11:30|56.71|56.66|56.68|56.63|56.72|56.67|56.67|56.62|13
1732428700000|2024-11-24 06:11:40|56.67|56.62|56.67|56.62|56.7|56.65|56.65|56.6|14
1732428710000|2024-11-24 06:11:50|56.68|56.63|56.79|56.74|56.86|56.81|56.68|56.63|17
1732428720000|2024-11-24 06:12:00|56.78|56.73|56.68|56.63|56.78|56.73|56.67|56.62|16
1732428730000|2024-11-24 06:12:10|56.67|56.62|56.7|56.65|56.72|56.67|56.66|56.61|19
1732428740000|2024-11-24 06:12:20|56.71|56.66|56.7|56.65|56.71|56.66|56.66|56.61|13
1732428750000|2024-11-24 06:12:30|56.72|56.67|56.7|56.65|56.73|56.68|56.65|56.6|16
1732428760000|2024-11-24 06:12:40|56.71|56.66|56.76|56.71|56.79|56.74|56.71|56.66|17
1732428770000|2024-11-24 06:12:50|56.75|56.7|56.77|56.72|56.77|56.72|56.72|56.67|9
1732428780000|2024-11-24 06:13:00|56.78|56.73|56.87|56.82|56.87|56.82|56.77|56.72|12
1732428790000|2024-11-24 06:13:10|56.86|56.81|56.9|56.85|56.97|56.92|56.86|56.81|18
1732428800000|2024-11-24 06:13:20|56.89|56.84|56.86|56.81|56.89|56.84|56.85|56.8|13
1732428810000|2024-11-24 06:13:30|56.88|56.83|56.91|56.86|56.92|56.87|56.88|56.83|10
1732428820000|2024-11-24 06:13:40|56.89|56.84|56.71|56.66|56.89|56.84|56.71|56.66|17
1732428830000|2024-11-24 06:13:50|56.72|56.67|56.69|56.64|56.73|56.68|56.68|56.63|14
1732428840000|2024-11-24 06:14:00|56.68|56.63|56.9|56.85|56.9|56.85|56.68|56.63|18
1732428850000|2024-11-24 06:14:10|56.88|56.83|56.93|56.88|56.95|56.9|56.87|56.82|16
1732428860000|2024-11-24 06:14:20|56.94|56.89|56.97|56.92|56.98|56.93|56.94|56.89|11
1732428870000|2024-11-24 06:14:30|56.98|56.93|57.14|57.09|57.14|57.09|56.98|56.93|21
1732428880000|2024-11-24 06:14:40|57.15|57.1|57.08|57.03|57.17|57.12|57.08|57.03|13
1732428890000|2024-11-24 06:14:50|57.07|57.02|56.94|56.89|57.07|57.02|56.93|56.88|13
1732428900000|2024-11-24 06:15:00|56.96|56.91|57.01|56.96|57.01|56.96|56.87|56.82|21
1732428910000|2024-11-24 06:15:10|57|56.95|57.11|57.06|57.14|57.09|56.99|56.94|14
1732428920000|2024-11-24 06:15:20|57.1|57.05|57.13|57.08|57.13|57.08|57.1|57.05|12
1732428930000|2024-11-24 06:15:30|57.12|57.07|57.07|57.02|57.12|57.07|57.02|56.97|13
1732428940000|2024-11-24 06:15:40|57.09|57.04|57.1|57.05|57.1|57.05|57.08|57.03|4
1732428950000|2024-11-24 06:15:50|57.09|57.04|57.07|57.02|57.11|57.06|57.07|57.02|12
1732428960000|2024-11-24 06:16:00|57.06|57.01|56.95|56.9|57.06|57.01|56.87|56.82|19
1732428970000|2024-11-24 06:16:10|56.96|56.91|56.93|56.88|56.96|56.91|56.89|56.84|15
1732428980000|2024-11-24 06:16:20|56.96|56.91|56.92|56.87|57|56.95|56.91|56.86|17
1732428990000|2024-11-24 06:16:30|56.93|56.88|57.11|57.06|57.12|57.07|56.91|56.86|17
1732429000000|2024-11-24 06:16:40|57.12|57.07|56.92|56.87|57.12|57.07|56.9|56.85|17
1732429010000|2024-11-24 06:16:50|56.91|56.86|56.9|56.85|56.92|56.87|56.89|56.84|14
1732429020000|2024-11-24 06:17:00|56.91|56.86|56.87|56.82|56.91|56.86|56.87|56.82|11
1732429030000|2024-11-24 06:17:10|56.81|56.76|56.73|56.68|56.81|56.76|56.73|56.68|10
1732429040000|2024-11-24 06:17:20|56.72|56.67|56.69|56.64|56.77|56.72|56.61|56.56|16
1732429050000|2024-11-24 06:17:30|56.68|56.63|56.54|56.49|56.68|56.63|56.54|56.49|19
1732429060000|2024-11-24 06:17:40|56.55|56.5|56.6|56.55|56.62|56.57|56.55|56.5|16
1732429070000|2024-11-24 06:17:50|56.62|56.57|56.64|56.59|56.64|56.59|56.6|56.55|15
1732429080000|2024-11-24 06:18:00|56.63|56.58|56.52|56.47|56.63|56.58|56.52|56.47|18
1732429090000|2024-11-24 06:18:10|56.53|56.48|56.33|56.28|56.54|56.49|56.33|56.28|20
1732429100000|2024-11-24 06:18:20|56.32|56.27|56.3|56.25|56.33|56.28|56.28|56.23|12
1732429110000|2024-11-24 06:18:30|56.29|56.24|56.22|56.17|56.29|56.24|56.2|56.15|12
1732429120000|2024-11-24 06:18:40|56.25|56.2|56.27|56.22|56.3|56.25|56.24|56.19|17
1732429130000|2024-11-24 06:18:50|56.26|56.21|56.42|56.37|56.43|56.38|56.26|56.21|17
1732429140000|2024-11-24 06:19:00|56.43|56.38|56.39|56.34|56.5|56.45|56.36|56.31|19
1732429150000|2024-11-24 06:19:10|56.38|56.33|56.28|56.23|56.41|56.36|56.28|56.23|17
1732429160000|2024-11-24 06:19:20|56.29|56.24|56.25|56.2|56.3|56.25|56.22|56.17|12
1732429170000|2024-11-24 06:19:30|56.24|56.19|56.2|56.15|56.24|56.19|56.2|56.15|15
1732429180000|2024-11-24 06:19:40|56.19|56.14|56.18|56.13|56.2|56.15|56.13|56.08|14
1732429190000|2024-11-24 06:19:50|56.16|56.11|56.21|56.16|56.23|56.18|56.16|56.11|12
1732429200000|2024-11-24 06:20:00|56.22|56.17|56.44|56.39|56.44|56.39|56.21|56.16|25
1732429210000|2024-11-24 06:20:10|56.45|56.4|56.46|56.41|56.47|56.42|56.4|56.35|15
1732429220000|2024-11-24 06:20:20|56.47|56.42|56.38|56.33|56.52|56.47|56.37|56.32|14
1732429230000|2024-11-24 06:20:30|56.39|56.34|56.49|56.44|56.49|56.44|56.39|56.34|10
1732429240000|2024-11-24 06:20:40|56.51|56.46|56.52|56.47|56.54|56.49|56.49|56.44|16
1732429250000|2024-11-24 06:20:50|56.54|56.49|56.58|56.53|56.59|56.54|56.54|56.49|15
1732429260000|2024-11-24 06:21:00|56.57|56.52|56.55|56.5|56.58|56.53|56.55|56.5|16
1732429270000|2024-11-24 06:21:10|56.56|56.51|56.49|56.44|56.58|56.53|56.49|56.44|18
1732429280000|2024-11-24 06:21:20|56.5|56.45|56.53|56.48|56.53|56.48|56.48|56.43|14
1732429290000|2024-11-24 06:21:30|56.48|56.43|56.38|56.33|56.48|56.43|56.23|56.18|21
1732429300000|2024-11-24 06:21:40|56.4|56.35|56.5|56.45|56.51|56.46|56.4|56.35|20
1732429310000|2024-11-24 06:21:50|56.49|56.44|56.67|56.62|56.67|56.62|56.49|56.44|15
1732429320000|2024-11-24 06:22:00|56.68|56.63|56.87|56.82|56.87|56.82|56.67|56.62|17
1732429330000|2024-11-24 06:22:10|56.88|56.83|56.84|56.79|56.9|56.85|56.83|56.78|10
1732429340000|2024-11-24 06:22:20|56.85|56.8|56.7|56.65|56.86|56.81|56.68|56.63|21
1732429350000|2024-11-24 06:22:30|56.71|56.66|56.71|56.66|56.74|56.69|56.68|56.63|20
1732429360000|2024-11-24 06:22:40|56.69|56.64|56.71|56.66|56.74|56.69|56.65|56.6|17
1732429370000|2024-11-24 06:22:50|56.7|56.65|56.66|56.61|56.7|56.65|56.65|56.6|15
1732429380000|2024-11-24 06:23:00|56.67|56.62|56.63|56.58|56.68|56.63|56.63|56.58|13
1732429390000|2024-11-24 06:23:10|56.62|56.57|56.7|56.65|56.7|56.65|56.62|56.57|20
1732429400000|2024-11-24 06:23:20|56.71|56.66|56.82|56.77|56.83|56.78|56.71|56.66|14
1732429410000|2024-11-24 06:23:30|56.83|56.78|56.77|56.72|56.84|56.79|56.77|56.72|12
1732429420000|2024-11-24 06:23:40|56.79|56.74|56.82|56.77|56.82|56.77|56.76|56.71|12
1732429430000|2024-11-24 06:23:50|56.81|56.76|56.76|56.71|56.82|56.77|56.74|56.69|17
1732429440000|2024-11-24 06:24:00|56.77|56.72|56.65|56.6|56.77|56.72|56.63|56.58|14
1732429450000|2024-11-24 06:24:10|56.67|56.62|56.65|56.6|56.68|56.63|56.65|56.6|13
1732429460000|2024-11-24 06:24:20|56.64|56.59|56.69|56.64|56.69|56.64|56.63|56.58|12
1732429470000|2024-11-24 06:24:30|56.71|56.66|56.7|56.65|56.75|56.7|56.7|56.65|16
1732429480000|2024-11-24 06:24:40|56.71|56.66|56.76|56.71|56.77|56.72|56.68|56.63|18
1732429490000|2024-11-24 06:24:50|56.77|56.72|56.8|56.75|56.84|56.79|56.77|56.72|12
1732429500000|2024-11-24 06:25:00|56.79|56.74|56.75|56.7|56.79|56.74|56.7|56.65|18
1732429510000|2024-11-24 06:25:10|56.76|56.71|56.72|56.67|56.76|56.71|56.68|56.63|16
1732429520000|2024-11-24 06:25:20|56.73|56.68|56.71|56.66|56.73|56.68|56.7|56.65|10
1732429530000|2024-11-24 06:25:30|56.72|56.67|56.73|56.68|56.73|56.68|56.7|56.65|8
1732429540000|2024-11-24 06:25:40|56.71|56.66|56.81|56.76|56.82|56.77|56.71|56.66|13
1732429550000|2024-11-24 06:25:50|56.8|56.75|56.87|56.82|56.87|56.82|56.78|56.73|19
1732429560000|2024-11-24 06:26:00|56.85|56.8|56.71|56.66|56.85|56.8|56.71|56.66|13
1732429570000|2024-11-24 06:26:10|56.72|56.67|56.71|56.66|56.74|56.69|56.69|56.64|11
1732429580000|2024-11-24 06:26:20|56.72|56.67|56.78|56.73|56.78|56.73|56.68|56.63|14
1732429590000|2024-11-24 06:26:30|56.79|56.74|56.78|56.73|56.81|56.76|56.74|56.69|15
1732429600000|2024-11-24 06:26:40|56.77|56.72|56.67|56.62|56.77|56.72|56.66|56.61|13
1732429610000|2024-11-24 06:26:50|56.66|56.61|56.61|56.56|56.67|56.62|56.53|56.48|17
1732429620000|2024-11-24 06:27:00|56.59|56.54|56.58|56.53|56.65|56.6|56.57|56.52|21
1732429630000|2024-11-24 06:27:10|56.56|56.51|56.53|56.48|56.56|56.51|56.51|56.46|9
1732429640000|2024-11-24 06:27:20|56.5|56.45|56.46|56.41|56.51|56.46|56.45|56.4|15
1732429650000|2024-11-24 06:27:30|56.48|56.43|56.37|56.32|56.49|56.44|56.37|56.32|17
1732429660000|2024-11-24 06:27:40|56.38|56.33|56.41|56.36|56.44|56.39|56.38|56.33|11
1732429670000|2024-11-24 06:27:50|56.38|56.33|56.42|56.37|56.44|56.39|56.38|56.33|15
1732429680000|2024-11-24 06:28:00|56.43|56.38|56.38|56.33|56.43|56.38|56.36|56.31|6
1732429690000|2024-11-24 06:28:10|56.37|56.32|56.33|56.28|56.38|56.33|56.32|56.27|9
1732429700000|2024-11-24 06:28:20|56.34|56.29|56.26|56.21|56.34|56.29|56.26|56.21|14
1732429710000|2024-11-24 06:28:30|56.25|56.2|56.26|56.21|56.26|56.21|56.24|56.19|14
1732429720000|2024-11-24 06:28:40|56.25|56.2|56.14|56.09|56.25|56.2|56.14|56.09|13
1732429730000|2024-11-24 06:28:50|56.15|56.1|56.15|56.1|56.17|56.12|56.15|56.1|13
1732429740000|2024-11-24 06:29:00|56.16|56.11|56.22|56.17|56.23|56.18|56.16|56.11|21
1732429750000|2024-11-24 06:29:10|56.23|56.18|56.31|56.26|56.31|56.26|56.23|56.18|9
1732429760000|2024-11-24 06:29:20|56.3|56.25|56.24|56.19|56.3|56.25|56.22|56.17|11
1732429770000|2024-11-24 06:29:30|56.25|56.2|56.29|56.24|56.29|56.24|56.25|56.2|11
1732429780000|2024-11-24 06:29:40|56.3|56.25|56.28|56.23|56.32|56.27|56.27|56.22|12
1732429790000|2024-11-24 06:29:50|56.29|56.24|56.3|56.25|56.3|56.25|56.21|56.16|19
1732429800000|2024-11-24 06:30:00|56.31|56.26|56.42|56.37|56.44|56.39|56.3|56.25|16
1732429810000|2024-11-24 06:30:10|56.43|56.38|56.41|56.36|56.43|56.38|56.38|56.33|9
1732429820000|2024-11-24 06:30:20|56.42|56.37|56.37|56.32|56.44|56.39|56.37|56.32|10
1732429830000|2024-11-24 06:30:30|56.38|56.33|56.39|56.34|56.41|56.36|56.38|56.33|8
1732429840000|2024-11-24 06:30:40|56.4|56.35|56.39|56.34|56.41|56.36|56.39|56.34|7
1732429850000|2024-11-24 06:30:50|56.4|56.35|56.41|56.36|56.41|56.36|56.37|56.32|11
1732429860000|2024-11-24 06:31:00|56.42|56.37|56.17|56.12|56.43|56.38|56.16|56.11|22
1732429870000|2024-11-24 06:31:10|56.18|56.13|55.91|55.86|56.18|56.13|55.89|55.84|18
1732429880000|2024-11-24 06:31:20|55.87|55.82|55.88|55.83|55.98|55.93|55.87|55.82|19
1732429890000|2024-11-24 06:31:30|55.89|55.84|55.93|55.88|55.96|55.91|55.88|55.83|16
1732429900000|2024-11-24 06:31:40|55.94|55.89|55.98|55.93|55.98|55.93|55.93|55.88|13
1732429910000|2024-11-24 06:31:50|56|55.95|56.07|56.02|56.12|56.07|55.99|55.94|21
1732429920000|2024-11-24 06:32:00|56.08|56.03|56.24|56.19|56.24|56.19|56.08|56.03|15
1732429930000|2024-11-24 06:32:10|56.23|56.18|56.23|56.18|56.24|56.19|56.22|56.17|9
1732429940000|2024-11-24 06:32:20|56.22|56.17|56.13|56.08|56.24|56.19|56.12|56.07|18
1732429950000|2024-11-24 06:32:30|56.14|56.09|56.16|56.11|56.23|56.18|56.14|56.09|19
1732429960000|2024-11-24 06:32:40|56.17|56.12|56.26|56.21|56.26|56.21|56.15|56.1|16
1732429970000|2024-11-24 06:32:50|56.27|56.22|56.41|56.36|56.41|56.36|56.25|56.2|18
1732429980000|2024-11-24 06:33:00|56.4|56.35|56.41|56.36|56.43|56.38|56.4|56.35|12
1732429990000|2024-11-24 06:33:10|56.4|56.35|56.38|56.33|56.4|56.35|56.24|56.19|20
1732430000000|2024-11-24 06:33:20|56.37|56.32|56.24|56.19|56.37|56.32|56.22|56.17|18
1732430010000|2024-11-24 06:33:30|56.23|56.18|56.25|56.2|56.25|56.2|56.23|56.18|13
1732430020000|2024-11-24 06:33:40|56.27|56.22|56.33|56.28|56.33|56.28|56.23|56.18|14
1732430030000|2024-11-24 06:33:50|56.34|56.29|56.4|56.35|56.4|56.35|56.34|56.29|19
1732430040000|2024-11-24 06:34:00|56.39|56.34|56.24|56.19|56.39|56.34|56.23|56.18|20
1732430050000|2024-11-24 06:34:10|56.25|56.2|56.3|56.25|56.33|56.28|56.25|56.2|24
1732430060000|2024-11-24 06:34:20|56.31|56.26|56.27|56.22|56.31|56.26|56.27|56.22|15
1732430070000|2024-11-24 06:34:30|56.28|56.23|56.38|56.33|56.38|56.33|56.21|56.16|16
1732430080000|2024-11-24 06:34:40|56.37|56.32|56.52|56.47|56.52|56.47|56.37|56.32|15
1732430090000|2024-11-24 06:34:50|56.54|56.49|56.48|56.43|56.54|56.49|56.41|56.36|17
1732430100000|2024-11-24 06:35:00|56.47|56.42|56.24|56.19|56.48|56.43|56.24|56.19|20
1732430110000|2024-11-24 06:35:10|56.25|56.2|56.02|55.97|56.25|56.2|56.02|55.97|18
1732430120000|2024-11-24 06:35:20|56.03|55.98|56.15|56.1|56.15|56.1|56.03|55.98|21
1732430130000|2024-11-24 06:35:30|56.16|56.11|56.18|56.13|56.25|56.2|56.15|56.1|19
1732430140000|2024-11-24 06:35:40|56.2|56.15|56.25|56.2|56.25|56.2|56.17|56.12|12
1732430150000|2024-11-24 06:35:50|56.26|56.21|56.24|56.19|56.29|56.24|56.19|56.14|19
1732430160000|2024-11-24 06:36:00|56.23|56.18|56.23|56.18|56.24|56.19|56.14|56.09|17
1732430170000|2024-11-24 06:36:10|56.24|56.19|56.09|56.04|56.24|56.19|56.08|56.03|21
1732430180000|2024-11-24 06:36:20|56.08|56.03|55.97|55.92|56.09|56.04|55.97|55.92|17
1732430190000|2024-11-24 06:36:30|55.96|55.91|55.96|55.91|55.99|55.94|55.89|55.84|17
1732430200000|2024-11-24 06:36:40|55.97|55.92|55.94|55.89|55.99|55.94|55.93|55.88|19
1732430210000|2024-11-24 06:36:50|55.95|55.9|56.06|56.01|56.09|56.04|55.93|55.88|20
1732430220000|2024-11-24 06:37:00|56.07|56.02|56.07|56.02|56.07|56.02|55.96|55.91|19
1732430230000|2024-11-24 06:37:10|56.04|55.99|55.98|55.93|56.05|56|55.97|55.92|25
1732430240000|2024-11-24 06:37:20|55.97|55.92|56.03|55.98|56.03|55.98|55.94|55.89|12
1732430250000|2024-11-24 06:37:30|56.01|55.96|56.07|56.02|56.07|56.02|55.98|55.93|19
1732430260000|2024-11-24 06:37:40|56.06|56.01|56.03|55.98|56.09|56.04|56.01|55.96|19
1732430270000|2024-11-24 06:37:50|56.02|55.97|56.14|56.09|56.14|56.09|56.02|55.97|13
1732430280000|2024-11-24 06:38:00|56.15|56.1|56.29|56.24|56.31|56.26|56.15|56.1|18
1732430290000|2024-11-24 06:38:10|56.3|56.25|56.28|56.23|56.33|56.28|56.26|56.21|21
1732430300000|2024-11-24 06:38:20|56.27|56.22|56.27|56.22|56.31|56.26|56.26|56.21|15
1732430310000|2024-11-24 06:38:30|56.29|56.24|56.33|56.28|56.35|56.3|56.29|56.24|23
1732430320000|2024-11-24 06:38:40|56.34|56.29|56.35|56.3|56.37|56.32|56.31|56.26|16
1732430330000|2024-11-24 06:38:50|56.36|56.31|56.29|56.24|56.37|56.32|56.28|56.23|12
1732430340000|2024-11-24 06:39:00|56.28|56.23|56.16|56.11|56.33|56.28|56.16|56.11|22
1732430350000|2024-11-24 06:39:10|56.17|56.12|56.04|55.99|56.21|56.16|56.04|55.99|22
1732430360000|2024-11-24 06:39:20|56.05|56|56.07|56.02|56.11|56.06|56.05|56|10
1732430370000|2024-11-24 06:39:30|56.1|56.05|56.13|56.08|56.17|56.12|56.1|56.05|13
1732430380000|2024-11-24 06:39:40|56.11|56.06|55.99|55.94|56.11|56.06|55.98|55.93|19
1732430390000|2024-11-24 06:39:50|56|55.95|56.02|55.97|56.02|55.97|55.99|55.94|15
1732430400000|2024-11-24 06:40:00|56.03|55.98|55.94|55.89|56.03|55.98|55.92|55.87|17
1732430410000|2024-11-24 06:40:10|55.93|55.88|56.14|56.09|56.14|56.09|55.92|55.87|23
1732430420000|2024-11-24 06:40:20|56.15|56.1|56.18|56.13|56.19|56.14|56.13|56.08|13
1732430430000|2024-11-24 06:40:30|56.19|56.14|56.1|56.05|56.19|56.14|56.1|56.05|15
1732430440000|2024-11-24 06:40:40|56.09|56.04|55.94|55.89|56.09|56.04|55.92|55.87|10
1732430450000|2024-11-24 06:40:50|55.95|55.9|55.87|55.82|55.97|55.92|55.79|55.74|16
1732430460000|2024-11-24 06:41:00|55.84|55.79|55.88|55.83|55.9|55.85|55.84|55.79|22
1732430470000|2024-11-24 06:41:10|55.87|55.82|55.96|55.91|55.96|55.91|55.85|55.8|22
1732430480000|2024-11-24 06:41:20|55.98|55.93|55.94|55.89|56.05|56|55.9|55.85|25
1732430490000|2024-11-24 06:41:30|55.93|55.88|55.94|55.89|55.96|55.91|55.9|55.85|19
1732430500000|2024-11-24 06:41:40|55.93|55.88|55.93|55.88|55.94|55.89|55.88|55.83|13
1732430510000|2024-11-24 06:41:50|55.94|55.89|55.85|55.8|55.94|55.89|55.84|55.79|14
1732430520000|2024-11-24 06:42:00|55.87|55.82|56.05|56|56.05|56|55.87|55.82|15
1732430530000|2024-11-24 06:42:10|56.04|55.99|55.95|55.9|56.06|56.01|55.95|55.9|22
1732430540000|2024-11-24 06:42:20|55.96|55.91|55.94|55.89|56|55.95|55.93|55.88|17
1732430550000|2024-11-24 06:42:30|55.95|55.9|55.89|55.84|55.97|55.92|55.88|55.83|11
1732430560000|2024-11-24 06:42:40|55.88|55.83|55.76|55.71|55.88|55.83|55.76|55.71|15
1732430570000|2024-11-24 06:42:50|55.77|55.72|55.71|55.66|55.77|55.72|55.71|55.66|11
1732430580000|2024-11-24 06:43:00|55.72|55.67|55.7|55.65|55.73|55.68|55.69|55.64|15
1732430590000|2024-11-24 06:43:10|55.71|55.66|55.78|55.73|55.82|55.77|55.71|55.66|20
1732430600000|2024-11-24 06:43:20|55.77|55.72|55.91|55.86|55.92|55.87|55.77|55.72|20
1732430610000|2024-11-24 06:43:30|55.92|55.87|55.94|55.89|55.95|55.9|55.91|55.86|11
1732430620000|2024-11-24 06:43:40|55.95|55.9|55.91|55.86|55.97|55.92|55.87|55.82|14
1732430630000|2024-11-24 06:43:50|55.93|55.88|56|55.95|56.01|55.96|55.92|55.87|22
1732430640000|2024-11-24 06:44:00|55.99|55.94|55.76|55.71|56.03|55.98|55.76|55.71|24
1732430650000|2024-11-24 06:44:10|55.7|55.65|55.52|55.47|55.72|55.67|55.52|55.47|23
1732430660000|2024-11-24 06:44:20|55.51|55.46|55.45|55.4|55.51|55.46|55.41|55.36|23
1732430670000|2024-11-24 06:44:30|55.46|55.41|55.53|55.48|55.56|55.51|55.45|55.4|18
1732430680000|2024-11-24 06:44:40|55.56|55.51|55.63|55.58|55.63|55.58|55.56|55.51|12
1732430690000|2024-11-24 06:44:50|55.62|55.57|55.76|55.71|55.78|55.73|55.62|55.57|19
1732430700000|2024-11-24 06:45:00|55.77|55.72|55.87|55.82|55.88|55.83|55.77|55.72|11
1732430710000|2024-11-24 06:45:10|55.88|55.83|55.92|55.87|55.95|55.9|55.85|55.8|16
1732430720000|2024-11-24 06:45:20|55.91|55.86|55.91|55.86|55.95|55.9|55.9|55.85|13
1732430730000|2024-11-24 06:45:30|55.92|55.87|55.98|55.93|55.99|55.94|55.92|55.87|19
1732430740000|2024-11-24 06:45:40|55.94|55.89|55.99|55.94|56|55.95|55.93|55.88|17
1732430750000|2024-11-24 06:45:50|56|55.95|55.95|55.9|56|55.95|55.92|55.87|16
1732430760000|2024-11-24 06:46:00|55.97|55.92|56.03|55.98|56.04|55.99|55.97|55.92|18
1732430770000|2024-11-24 06:46:10|56.04|55.99|56.14|56.09|56.14|56.09|56.04|55.99|14
1732430780000|2024-11-24 06:46:20|56.15|56.1|56.17|56.12|56.21|56.16|56.14|56.09|26
1732430790000|2024-11-24 06:46:30|56.18|56.13|56.22|56.17|56.22|56.17|56.18|56.13|12
1732430800000|2024-11-24 06:46:40|56.23|56.18|56.17|56.12|56.25|56.2|56.17|56.12|18
1732430810000|2024-11-24 06:46:50|56.15|56.1|56.31|56.26|56.31|56.26|56.15|56.1|16
1732430820000|2024-11-24 06:47:00|56.3|56.25|56.26|56.21|56.3|56.25|56.26|56.21|12
1732430830000|2024-11-24 06:47:10|56.22|56.17|56.29|56.24|56.29|56.24|56.21|56.16|10
1732430840000|2024-11-24 06:47:20|56.28|56.23|56.42|56.37|56.43|56.38|56.28|56.23|15
1732430850000|2024-11-24 06:47:30|56.43|56.38|56.44|56.39|56.44|56.39|56.41|56.36|12
1732430860000|2024-11-24 06:47:40|56.45|56.4|56.58|56.53|56.59|56.54|56.45|56.4|18
1732430870000|2024-11-24 06:47:50|56.59|56.54|56.6|56.55|56.61|56.56|56.58|56.53|10
1732430880000|2024-11-24 06:48:00|56.58|56.53|56.5|56.45|56.58|56.53|56.44|56.39|20
1732430890000|2024-11-24 06:48:10|56.51|56.46|56.46|56.41|56.51|56.46|56.45|56.4|15
1732430900000|2024-11-24 06:48:20|56.45|56.4|56.45|56.4|56.46|56.41|56.42|56.37|12
1732430910000|2024-11-24 06:48:30|56.46|56.41|56.47|56.42|56.51|56.46|56.46|56.41|13
1732430920000|2024-11-24 06:48:40|56.46|56.41|56.46|56.41|56.46|56.41|56.42|56.37|8
1732430930000|2024-11-24 06:48:50|56.47|56.42|56.48|56.43|56.51|56.46|56.43|56.38|16
1732430940000|2024-11-24 06:49:00|56.45|56.4|56.35|56.3|56.45|56.4|56.34|56.29|14
1732430950000|2024-11-24 06:49:10|56.34|56.29|56.49|56.44|56.49|56.44|56.34|56.29|19
1732430960000|2024-11-24 06:49:20|56.5|56.45|56.48|56.43|56.51|56.46|56.47|56.42|8
1732430970000|2024-11-24 06:49:30|56.47|56.42|56.47|56.42|56.48|56.43|56.46|56.41|9
1732430980000|2024-11-24 06:49:40|56.48|56.43|56.5|56.45|56.5|56.45|56.47|56.42|8
1732430990000|2024-11-24 06:49:50|56.51|56.46|56.58|56.53|56.58|56.53|56.5|56.45|17
1732431000000|2024-11-24 06:50:00|56.59|56.54|56.58|56.53|56.68|56.63|56.57|56.52|17
1732431010000|2024-11-24 06:50:10|56.56|56.51|56.66|56.61|56.69|56.64|56.55|56.5|16
1732431020000|2024-11-24 06:50:20|56.68|56.63|56.7|56.65|56.71|56.66|56.62|56.57|14
1732431030000|2024-11-24 06:50:30|56.71|56.66|56.75|56.7|56.75|56.7|56.71|56.66|7
1732431040000|2024-11-24 06:50:40|56.76|56.71|56.83|56.78|56.85|56.8|56.76|56.71|15
1732431050000|2024-11-24 06:50:50|56.82|56.77|56.82|56.77|56.82|56.77|56.79|56.74|11
1732431060000|2024-11-24 06:51:00|56.83|56.78|56.85|56.8|56.93|56.88|56.83|56.78|18
1732431070000|2024-11-24 06:51:10|56.84|56.79|56.76|56.71|56.85|56.8|56.74|56.69|15
1732431080000|2024-11-24 06:51:20|56.78|56.73|56.91|56.86|56.97|56.92|56.78|56.73|19
1732431090000|2024-11-24 06:51:30|56.9|56.85|56.88|56.83|56.93|56.88|56.88|56.83|11
1732431100000|2024-11-24 06:51:40|56.87|56.82|56.83|56.78|56.89|56.84|56.83|56.78|27
1732431110000|2024-11-24 06:51:50|56.82|56.77|56.82|56.77|56.82|56.77|56.73|56.68|19
1732431120000|2024-11-24 06:52:00|56.81|56.76|56.81|56.76|56.88|56.83|56.77|56.72|24
1732431130000|2024-11-24 06:52:10|56.82|56.77|56.83|56.78|56.83|56.78|56.8|56.75|12
1732431140000|2024-11-24 06:52:20|56.82|56.77|56.85|56.8|56.86|56.81|56.81|56.76|18
1732431150000|2024-11-24 06:52:30|56.84|56.79|56.86|56.81|56.86|56.81|56.8|56.75|16
1732431160000|2024-11-24 06:52:40|56.88|56.83|56.94|56.89|56.94|56.89|56.88|56.83|14
1732431170000|2024-11-24 06:52:50|56.93|56.88|56.91|56.86|56.96|56.91|56.91|56.86|13
1732431180000|2024-11-24 06:53:00|56.92|56.87|56.96|56.91|56.96|56.91|56.89|56.84|20
1732431190000|2024-11-24 06:53:10|56.95|56.9|56.98|56.93|56.99|56.94|56.95|56.9|17
1732431200000|2024-11-24 06:53:20|56.97|56.92|56.91|56.86|56.97|56.92|56.91|56.86|12
1732431210000|2024-11-24 06:53:30|56.9|56.85|57.07|57.02|57.07|57.02|56.9|56.85|15
1732431220000|2024-11-24 06:53:40|57.05|57|56.98|56.93|57.05|57|56.98|56.93|16
1732431230000|2024-11-24 06:53:50|56.99|56.94|56.91|56.86|57.01|56.96|56.91|56.86|18
1732431240000|2024-11-24 06:54:00|56.9|56.85|56.63|56.58|56.9|56.85|56.57|56.52|26
1732431250000|2024-11-24 06:54:10|56.64|56.59|56.89|56.84|56.89|56.84|56.63|56.58|21
1732431260000|2024-11-24 06:54:20|56.88|56.83|56.87|56.82|56.9|56.85|56.86|56.81|13
1732431270000|2024-11-24 06:54:30|56.88|56.83|56.78|56.73|56.9|56.85|56.78|56.73|19
1732431280000|2024-11-24 06:54:40|56.79|56.74|56.9|56.85|56.9|56.85|56.79|56.74|17
1732431290000|2024-11-24 06:54:50|56.91|56.86|56.86|56.81|56.93|56.88|56.85|56.8|18
1732431300000|2024-11-24 06:55:00|56.84|56.79|56.69|56.64|56.84|56.79|56.67|56.62|20
1732431310000|2024-11-24 06:55:10|56.68|56.63|56.72|56.67|56.75|56.7|56.68|56.63|17
1732431320000|2024-11-24 06:55:20|56.73|56.68|56.76|56.71|56.78|56.73|56.72|56.67|16
1732431330000|2024-11-24 06:55:30|56.77|56.72|56.75|56.7|56.77|56.72|56.74|56.69|13
1732431340000|2024-11-24 06:55:40|56.74|56.69|56.67|56.62|56.74|56.69|56.67|56.62|10
1732431350000|2024-11-24 06:55:50|56.68|56.63|56.73|56.68|56.73|56.68|56.64|56.59|13
1732431360000|2024-11-24 06:56:00|56.72|56.67|56.68|56.63|56.76|56.71|56.65|56.6|21
1732431370000|2024-11-24 06:56:10|56.7|56.65|56.72|56.67|56.72|56.67|56.67|56.62|17
1732431380000|2024-11-24 06:56:20|56.73|56.68|56.82|56.77|56.82|56.77|56.72|56.67|12
1732431390000|2024-11-24 06:56:30|56.84|56.79|56.8|56.75|56.85|56.8|56.8|56.75|16
1732431400000|2024-11-24 06:56:40|56.81|56.76|56.73|56.68|56.81|56.76|56.65|56.6|16
1732431410000|2024-11-24 06:56:50|56.71|56.66|56.61|56.56|56.71|56.66|56.58|56.53|11
1732431420000|2024-11-24 06:57:00|56.6|56.55|56.67|56.62|56.67|56.62|56.59|56.54|15
1732431430000|2024-11-24 06:57:10|56.68|56.63|56.91|56.86|56.91|56.86|56.68|56.63|12
1732431440000|2024-11-24 06:57:20|56.92|56.87|56.9|56.85|56.95|56.9|56.89|56.84|16
1732431450000|2024-11-24 06:57:30|56.93|56.88|56.86|56.81|56.95|56.9|56.85|56.8|16
1732431460000|2024-11-24 06:57:40|56.85|56.8|56.85|56.8|56.88|56.83|56.77|56.72|16
1732431470000|2024-11-24 06:57:50|56.87|56.82|56.79|56.74|56.87|56.82|56.79|56.74|13
1732431480000|2024-11-24 06:58:00|56.77|56.72|56.76|56.71|56.79|56.74|56.7|56.65|17
1732431490000|2024-11-24 06:58:10|56.78|56.73|56.84|56.79|56.84|56.79|56.78|56.73|11
1732431500000|2024-11-24 06:58:20|56.83|56.78|56.76|56.71|56.83|56.78|56.76|56.71|15
1732431510000|2024-11-24 06:58:30|56.77|56.72|56.76|56.71|56.78|56.73|56.72|56.67|10
1732431520000|2024-11-24 06:58:40|56.77|56.72|56.79|56.74|56.81|56.76|56.76|56.71|12
1732431530000|2024-11-24 06:58:50|56.81|56.76|56.93|56.88|56.94|56.89|56.81|56.76|18
1732431540000|2024-11-24 06:59:00|56.94|56.89|56.88|56.83|56.94|56.89|56.86|56.81|20
1732431550000|2024-11-24 06:59:10|56.89|56.84|57.02|56.97|57.05|57|56.89|56.84|18
1732431560000|2024-11-24 06:59:20|56.99|56.94|56.91|56.86|57.02|56.97|56.9|56.85|19
1732431570000|2024-11-24 06:59:30|56.9|56.85|56.86|56.81|56.92|56.87|56.85|56.8|13
1732431580000|2024-11-24 06:59:40|56.85|56.8|56.85|56.8|56.86|56.81|56.79|56.74|15
1732431590000|2024-11-24 06:59:50|56.86|56.81|56.86|56.81|56.9|56.85|56.85|56.8|12
1732431600000|2024-11-24 07:00:00|56.87|56.82|56.94|56.89|56.95|56.9|56.84|56.79|13
1732431610000|2024-11-24 07:00:10|56.95|56.9|56.86|56.81|56.99|56.94|56.77|56.72|24
1732431620000|2024-11-24 07:00:20|56.85|56.8|56.78|56.73|56.85|56.8|56.73|56.68|14
1732431630000|2024-11-24 07:00:30|56.79|56.74|56.82|56.77|56.82|56.77|56.77|56.72|18
1732431640000|2024-11-24 07:00:40|56.83|56.78|56.8|56.75|56.86|56.81|56.8|56.75|18
1732431650000|2024-11-24 07:00:50|56.79|56.74|56.8|56.75|56.84|56.79|56.77|56.72|17
1732431660000|2024-11-24 07:01:00|56.75|56.7|56.81|56.76|56.82|56.77|56.74|56.69|15
1732431670000|2024-11-24 07:01:10|56.8|56.75|56.83|56.78|56.94|56.89|56.8|56.75|20
1732431680000|2024-11-24 07:01:20|56.82|56.77|56.84|56.79|56.84|56.79|56.76|56.71|14
1732431690000|2024-11-24 07:01:30|56.82|56.77|56.85|56.8|56.86|56.81|56.75|56.7|19
1732431700000|2024-11-24 07:01:40|56.84|56.79|56.83|56.78|56.84|56.79|56.78|56.73|14
1732431710000|2024-11-24 07:01:50|56.81|56.76|56.81|56.76|56.85|56.8|56.8|56.75|15
1732431720000|2024-11-24 07:02:00|56.8|56.75|56.69|56.64|56.81|56.76|56.69|56.64|22
1732431730000|2024-11-24 07:02:10|56.7|56.65|56.69|56.64|56.72|56.67|56.68|56.63|17
1732431740000|2024-11-24 07:02:20|56.68|56.63|56.71|56.66|56.72|56.67|56.68|56.63|12
1732431750000|2024-11-24 07:02:30|56.72|56.67|56.94|56.89|56.94|56.89|56.71|56.66|18
1732431760000|2024-11-24 07:02:40|56.95|56.9|56.84|56.79|56.95|56.9|56.8|56.75|17
1732431770000|2024-11-24 07:02:50|56.83|56.78|56.86|56.81|56.87|56.82|56.8|56.75|15
1732431780000|2024-11-24 07:03:00|56.87|56.82|56.9|56.85|56.95|56.9|56.85|56.8|14
1732431790000|2024-11-24 07:03:10|56.89|56.84|56.72|56.67|56.89|56.84|56.72|56.67|11
1732431800000|2024-11-24 07:03:20|56.7|56.65|56.68|56.63|56.7|56.65|56.64|56.59|12
1732431810000|2024-11-24 07:03:30|56.67|56.62|56.77|56.72|56.79|56.74|56.67|56.62|22
1732431820000|2024-11-24 07:03:40|56.76|56.71|56.77|56.72|56.78|56.73|56.73|56.68|15
1732431830000|2024-11-24 07:03:50|56.78|56.73|56.84|56.79|56.84|56.79|56.77|56.72|13
1732431840000|2024-11-24 07:04:00|56.85|56.8|56.91|56.86|56.91|56.86|56.84|56.79|16
1732431850000|2024-11-24 07:04:10|56.92|56.87|56.99|56.94|56.99|56.94|56.92|56.87|16
1732431860000|2024-11-24 07:04:20|57|56.95|56.97|56.92|57.02|56.97|56.97|56.92|7
1732431870000|2024-11-24 07:04:30|56.98|56.93|57.01|56.96|57.03|56.98|56.97|56.92|12
1732431880000|2024-11-24 07:04:40|57.02|56.97|57.05|57|57.05|57|57|56.95|10
1732431890000|2024-11-24 07:04:50|57.06|57.01|57.08|57.03|57.09|57.04|57.04|56.99|10
1732431900000|2024-11-24 07:05:00|57.09|57.04|57.11|57.06|57.12|57.07|57.07|57.02|13
1732431910000|2024-11-24 07:05:10|57.12|57.07|57.16|57.11|57.16|57.11|57.12|57.07|7
1732431920000|2024-11-24 07:05:20|57.17|57.12|57.26|57.21|57.26|57.21|57.17|57.12|10
1732431930000|2024-11-24 07:05:30|57.25|57.2|57.37|57.32|57.37|57.32|57.25|57.2|14
1732431940000|2024-11-24 07:05:40|57.38|57.33|57.47|57.42|57.47|57.42|57.38|57.33|14
1732431950000|2024-11-24 07:05:50|57.49|57.44|57.52|57.47|57.57|57.52|57.49|57.44|12
1732431960000|2024-11-24 07:06:00|57.51|57.46|57.46|57.41|57.52|57.47|57.43|57.38|13
1732431970000|2024-11-24 07:06:10|57.47|57.42|57.48|57.43|57.49|57.44|57.47|57.42|11
1732431980000|2024-11-24 07:06:20|57.47|57.42|57.42|57.37|57.5|57.45|57.4|57.35|16
1732431990000|2024-11-24 07:06:30|57.46|57.41|57.46|57.41|57.51|57.46|57.45|57.4|10
1732432000000|2024-11-24 07:06:40|57.47|57.42|57.47|57.42|57.48|57.43|57.44|57.39|13
1732432010000|2024-11-24 07:06:50|57.48|57.43|57.49|57.44|57.5|57.45|57.47|57.42|8
1732432020000|2024-11-24 07:07:00|57.48|57.43|57.37|57.32|57.48|57.43|57.37|57.32|11
1732432030000|2024-11-24 07:07:10|57.36|57.31|57.38|57.33|57.41|57.36|57.36|57.31|11
1732432040000|2024-11-24 07:07:20|57.39|57.34|57.47|57.42|57.49|57.44|57.39|57.34|14
1732432050000|2024-11-24 07:07:30|57.46|57.41|57.42|57.37|57.47|57.42|57.4|57.35|13
1732432060000|2024-11-24 07:07:40|57.43|57.38|57.51|57.46|57.51|57.46|57.41|57.36|12
1732432070000|2024-11-24 07:07:50|57.5|57.45|57.48|57.43|57.51|57.46|57.48|57.43|9
1732432080000|2024-11-24 07:08:00|57.5|57.45|57.53|57.48|57.58|57.53|57.49|57.44|19
1732432090000|2024-11-24 07:08:10|57.54|57.49|57.57|57.52|57.58|57.53|57.53|57.48|12
1732432100000|2024-11-24 07:08:20|57.58|57.53|57.65|57.6|57.65|57.6|57.57|57.52|12
1732432110000|2024-11-24 07:08:30|57.64|57.59|57.67|57.62|57.67|57.62|57.64|57.59|10
1732432120000|2024-11-24 07:08:40|57.68|57.63|57.72|57.67|57.73|57.68|57.68|57.63|10
1732432130000|2024-11-24 07:08:50|57.73|57.68|57.78|57.73|57.79|57.74|57.71|57.66|15
1732432140000|2024-11-24 07:09:00|57.79|57.74|57.86|57.81|57.86|57.81|57.78|57.73|14
1732432150000|2024-11-24 07:09:10|57.89|57.84|57.99|57.94|57.99|57.94|57.89|57.84|13
1732432160000|2024-11-24 07:09:20|57.98|57.93|58.02|57.97|58.02|57.97|57.98|57.93|13
1732432170000|2024-11-24 07:09:30|58.03|57.98|57.93|57.88|58.03|57.98|57.86|57.81|17
1732432180000|2024-11-24 07:09:40|57.92|57.87|58.03|57.98|58.03|57.98|57.91|57.86|12
1732432190000|2024-11-24 07:09:50|58.01|57.96|58.1|58.05|58.1|58.05|58|57.95|17
1732432200000|2024-11-24 07:10:00|58.11|58.06|58.07|58.02|58.11|58.06|57.99|57.94|23
1732432210000|2024-11-24 07:10:10|58.08|58.03|58.08|58.03|58.09|58.04|58.06|58.01|14
1732432220000|2024-11-24 07:10:20|58.09|58.04|58.14|58.09|58.15|58.1|58.07|58.02|14
1732432230000|2024-11-24 07:10:30|58.15|58.1|58.15|58.1|58.16|58.11|58.12|58.07|14
1732432240000|2024-11-24 07:10:40|58.16|58.11|58.23|58.18|58.26|58.21|58.16|58.11|14
1732432250000|2024-11-24 07:10:50|58.24|58.19|58.27|58.22|58.27|58.22|58.23|58.18|14
1732432260000|2024-11-24 07:11:00|58.26|58.21|58.42|58.37|58.42|58.37|58.26|58.21|18
1732432270000|2024-11-24 07:11:10|58.41|58.36|58.3|58.25|58.42|58.37|58.16|58.11|18
1732432280000|2024-11-24 07:11:20|58.28|58.23|58.13|58.08|58.28|58.23|58.13|58.08|19
1732432290000|2024-11-24 07:11:30|58.1|58.05|57.92|57.87|58.12|58.07|57.86|57.81|30
1732432300000|2024-11-24 07:11:40|57.9|57.85|57.91|57.86|57.92|57.87|57.88|57.83|11
1732432310000|2024-11-24 07:11:50|57.92|57.87|57.97|57.92|58.02|57.97|57.92|57.87|20
1732432320000|2024-11-24 07:12:00|57.96|57.91|57.79|57.74|57.97|57.92|57.76|57.71|21
1732432330000|2024-11-24 07:12:10|57.78|57.73|57.69|57.64|57.81|57.76|57.69|57.64|20
1732432340000|2024-11-24 07:12:20|57.68|57.63|57.7|57.65|57.73|57.68|57.68|57.63|20
1732432350000|2024-11-24 07:12:30|57.69|57.64|57.79|57.74|57.8|57.75|57.69|57.64|19
1732432360000|2024-11-24 07:12:40|57.82|57.77|57.89|57.84|57.93|57.88|57.82|57.77|17
1732432370000|2024-11-24 07:12:50|57.88|57.83|58.02|57.97|58.02|57.97|57.88|57.83|13
1732432380000|2024-11-24 07:13:00|58|57.95|57.98|57.93|58|57.95|57.87|57.82|18
1732432390000|2024-11-24 07:13:10|57.93|57.88|57.91|57.86|57.96|57.91|57.91|57.86|12
1732432400000|2024-11-24 07:13:20|57.89|57.84|57.84|57.79|57.9|57.85|57.83|57.78|15
1732432410000|2024-11-24 07:13:30|57.83|57.78|57.85|57.8|57.85|57.8|57.82|57.77|7
1732432420000|2024-11-24 07:13:40|57.84|57.79|57.88|57.83|57.89|57.84|57.84|57.79|19
1732432430000|2024-11-24 07:13:50|57.89|57.84|57.84|57.79|57.9|57.85|57.84|57.79|11
1732432440000|2024-11-24 07:14:00|57.83|57.78|57.75|57.7|57.83|57.78|57.75|57.7|14
1732432450000|2024-11-24 07:14:10|57.74|57.69|57.71|57.66|57.74|57.69|57.71|57.66|6
1732432460000|2024-11-24 07:14:20|57.72|57.67|57.86|57.81|57.86|57.81|57.7|57.65|16
1732432470000|2024-11-24 07:14:30|57.87|57.82|57.96|57.91|57.96|57.91|57.87|57.82|11
1732432480000|2024-11-24 07:14:40|57.97|57.92|57.89|57.84|57.97|57.92|57.89|57.84|14
1732432490000|2024-11-24 07:14:50|57.91|57.86|58.2|58.15|58.2|58.15|57.88|57.83|18
1732432500000|2024-11-24 07:15:00|58.19|58.14|58.19|58.14|58.22|58.17|58.13|58.08|15
1732432510000|2024-11-24 07:15:10|58.17|58.12|57.96|57.91|58.17|58.12|57.96|57.91|16
1732432520000|2024-11-24 07:15:20|57.95|57.9|57.85|57.8|57.99|57.94|57.85|57.8|12
1732432530000|2024-11-24 07:15:30|57.88|57.83|57.87|57.82|57.9|57.85|57.8|57.75|10
1732432540000|2024-11-24 07:15:40|57.86|57.81|57.89|57.84|57.89|57.84|57.86|57.81|10
1732432550000|2024-11-24 07:15:50|57.9|57.85|58.01|57.96|58.03|57.98|57.9|57.85|17
1732432560000|2024-11-24 07:16:00|58|57.95|58.03|57.98|58.03|57.98|57.93|57.88|16
1732432570000|2024-11-24 07:16:10|58.08|58.03|58|57.95|58.12|58.07|57.98|57.93|23
1732432580000|2024-11-24 07:16:20|58.01|57.96|57.99|57.94|58.02|57.97|57.99|57.94|9
1732432590000|2024-11-24 07:16:30|57.98|57.93|57.83|57.78|57.98|57.93|57.8|57.75|22
1732432600000|2024-11-24 07:16:40|57.82|57.77|57.76|57.71|57.82|57.77|57.73|57.68|18
1732432610000|2024-11-24 07:16:50|57.74|57.69|57.73|57.68|57.75|57.7|57.71|57.66|12
1732432620000|2024-11-24 07:17:00|57.74|57.69|57.84|57.79|57.88|57.83|57.73|57.68|20
1732432630000|2024-11-24 07:17:10|57.83|57.78|57.86|57.81|57.87|57.82|57.83|57.78|10
1732432640000|2024-11-24 07:17:20|57.85|57.8|57.75|57.7|57.86|57.81|57.73|57.68|19
1732432650000|2024-11-24 07:17:30|57.76|57.71|57.76|57.71|57.83|57.78|57.73|57.68|14
1732432660000|2024-11-24 07:17:40|57.75|57.7|57.76|57.71|57.78|57.73|57.7|57.65|19
1732432670000|2024-11-24 07:17:50|57.77|57.72|57.79|57.74|57.84|57.79|57.76|57.71|14
1732432680000|2024-11-24 07:18:00|57.78|57.73|57.81|57.76|57.81|57.76|57.75|57.7|21
1732432690000|2024-11-24 07:18:10|57.8|57.75|57.91|57.86|57.92|57.87|57.8|57.75|12
1732432700000|2024-11-24 07:18:20|57.9|57.85|57.83|57.78|57.96|57.91|57.83|57.78|16
1732432710000|2024-11-24 07:18:30|57.85|57.8|57.84|57.79|57.89|57.84|57.84|57.79|12
1732432720000|2024-11-24 07:18:40|57.85|57.8|57.77|57.72|57.85|57.8|57.75|57.7|21
1732432730000|2024-11-24 07:18:50|57.78|57.73|57.76|57.71|57.79|57.74|57.7|57.65|19
1732432740000|2024-11-24 07:19:00|57.75|57.7|57.79|57.74|57.8|57.75|57.75|57.7|14
1732432750000|2024-11-24 07:19:10|57.78|57.73|57.75|57.7|57.82|57.77|57.75|57.7|14
1732432760000|2024-11-24 07:19:20|57.74|57.69|57.76|57.71|57.77|57.72|57.73|57.68|12
1732432770000|2024-11-24 07:19:30|57.77|57.72|57.73|57.68|57.77|57.72|57.71|57.66|12
1732432780000|2024-11-24 07:19:40|57.72|57.67|57.76|57.71|57.77|57.72|57.71|57.66|12
1732432790000|2024-11-24 07:19:50|57.75|57.7|57.7|57.65|57.75|57.7|57.68|57.63|8
1732432800000|2024-11-24 07:20:00|57.69|57.64|57.87|57.82|57.87|57.82|57.69|57.64|14
1732432810000|2024-11-24 07:20:10|57.89|57.84|57.85|57.8|57.91|57.86|57.84|57.79|20
1732432820000|2024-11-24 07:20:20|57.84|57.79|57.83|57.78|57.89|57.84|57.82|57.77|16
1732432830000|2024-11-24 07:20:30|57.84|57.79|58.03|57.98|58.03|57.98|57.84|57.79|15
1732432840000|2024-11-24 07:20:40|58.04|57.99|57.98|57.93|58.08|58.03|57.97|57.92|18
1732432850000|2024-11-24 07:20:50|57.99|57.94|57.99|57.94|58.03|57.98|57.99|57.94|17
1732432860000|2024-11-24 07:21:00|57.98|57.93|58.11|58.06|58.11|58.06|57.98|57.93|12
1732432870000|2024-11-24 07:21:10|58.08|58.03|58.09|58.04|58.09|58.04|58.05|58|15
1732432880000|2024-11-24 07:21:20|58.08|58.03|58.12|58.07|58.13|58.08|58.08|58.03|11
1732432890000|2024-11-24 07:21:30|58.09|58.04|58.07|58.02|58.09|58.04|58.01|57.96|20
1732432900000|2024-11-24 07:21:40|58.06|58.01|58.11|58.06|58.12|58.07|58.05|58|10
1732432910000|2024-11-24 07:21:50|58.08|58.03|58.04|57.99|58.08|58.03|58.03|57.98|16
1732432920000|2024-11-24 07:22:00|57.98|57.93|57.91|57.86|57.98|57.93|57.87|57.82|19
1732432930000|2024-11-24 07:22:10|57.92|57.87|57.95|57.9|57.96|57.91|57.92|57.87|7
1732432940000|2024-11-24 07:22:20|57.96|57.91|57.96|57.91|58.02|57.97|57.96|57.91|13
1732432950000|2024-11-24 07:22:30|57.97|57.92|57.89|57.84|57.97|57.92|57.89|57.84|14
1732432960000|2024-11-24 07:22:40|57.88|57.83|57.8|57.75|57.89|57.84|57.8|57.75|16
1732432970000|2024-11-24 07:22:50|57.81|57.76|57.99|57.94|58|57.95|57.8|57.75|21
1732432980000|2024-11-24 07:23:00|57.92|57.87|57.92|57.87|57.93|57.88|57.9|57.85|18
1732432990000|2024-11-24 07:23:10|57.91|57.86|57.95|57.9|57.95|57.9|57.91|57.86|12
1732433000000|2024-11-24 07:23:20|57.94|57.89|58.05|58|58.06|58.01|57.94|57.89|19
1732433010000|2024-11-24 07:23:30|58.07|58.02|58|57.95|58.09|58.04|58|57.95|12
1732433020000|2024-11-24 07:23:40|57.99|57.94|57.99|57.94|58.03|57.98|57.99|57.94|10
1732433030000|2024-11-24 07:23:50|57.98|57.93|57.95|57.9|57.98|57.93|57.93|57.88|17
1732433040000|2024-11-24 07:24:00|57.96|57.91|57.9|57.85|58.01|57.96|57.9|57.85|15
1732433050000|2024-11-24 07:24:10|57.91|57.86|57.91|57.86|57.92|57.87|57.9|57.85|11
1732433060000|2024-11-24 07:24:20|57.9|57.85|57.89|57.84|57.92|57.87|57.89|57.84|16
1732433070000|2024-11-24 07:24:30|57.9|57.85|57.89|57.84|57.92|57.87|57.87|57.82|17
1732433080000|2024-11-24 07:24:40|57.9|57.85|57.89|57.84|57.94|57.89|57.89|57.84|11
1732433090000|2024-11-24 07:24:50|57.87|57.82|57.85|57.8|57.87|57.82|57.84|57.79|15
1732433100000|2024-11-24 07:25:00|57.86|57.81|57.96|57.91|57.96|57.91|57.86|57.81|8
1732433110000|2024-11-24 07:25:10|57.95|57.9|57.89|57.84|57.95|57.9|57.89|57.84|11
1732433120000|2024-11-24 07:25:20|57.88|57.83|57.88|57.83|57.91|57.86|57.88|57.83|8
1732433130000|2024-11-24 07:25:30|57.87|57.82|57.89|57.84|57.89|57.84|57.87|57.82|11
1732433140000|2024-11-24 07:25:40|57.88|57.83|57.8|57.75|57.89|57.84|57.8|57.75|13
1732433150000|2024-11-24 07:25:50|57.78|57.73|57.77|57.72|57.8|57.75|57.77|57.72|9
1732433160000|2024-11-24 07:26:00|57.78|57.73|57.77|57.72|57.78|57.73|57.76|57.71|17
1732433170000|2024-11-24 07:26:10|57.78|57.73|57.9|57.85|57.92|57.87|57.78|57.73|15
1732433180000|2024-11-24 07:26:20|57.89|57.84|57.91|57.86|57.91|57.86|57.89|57.84|7
1732433190000|2024-11-24 07:26:30|57.9|57.85|57.97|57.92|57.97|57.92|57.9|57.85|16
1732433200000|2024-11-24 07:26:40|57.96|57.91|57.95|57.9|57.97|57.92|57.93|57.88|14
1732433210000|2024-11-24 07:26:50|57.96|57.91|57.94|57.89|57.96|57.91|57.93|57.88|11
1732433220000|2024-11-24 07:27:00|57.96|57.91|58.11|58.06|58.13|58.08|57.96|57.91|24
1732433230000|2024-11-24 07:27:10|58.12|58.07|57.96|57.91|58.13|58.08|57.95|57.9|16
1732433240000|2024-11-24 07:27:20|57.97|57.92|57.98|57.93|58|57.95|57.97|57.92|11
1732433250000|2024-11-24 07:27:30|57.99|57.94|58.03|57.98|58.03|57.98|57.99|57.94|7
1732433260000|2024-11-24 07:27:40|58.04|57.99|58.05|58|58.08|58.03|58.04|57.99|10
1732433270000|2024-11-24 07:27:50|58.06|58.01|58.07|58.02|58.07|58.02|57.99|57.94|16
1732433280000|2024-11-24 07:28:00|58.06|58.01|58|57.95|58.06|58.01|57.99|57.94|12
1732433290000|2024-11-24 07:28:10|58.01|57.96|58.01|57.96|58.04|57.99|58.01|57.96|8
1732433300000|2024-11-24 07:28:20|58.02|57.97|58.04|57.99|58.05|58|58.02|57.97|7
1732433310000|2024-11-24 07:28:30|58.06|58.01|58.01|57.96|58.09|58.04|58|57.95|12
1732433320000|2024-11-24 07:28:40|58.02|57.97|57.91|57.86|58.02|57.97|57.9|57.85|16
1732433330000|2024-11-24 07:28:50|57.89|57.84|57.94|57.89|57.99|57.94|57.89|57.84|18
1732433340000|2024-11-24 07:29:00|57.95|57.9|58.03|57.98|58.05|58|57.95|57.9|14
1732433350000|2024-11-24 07:29:10|58.02|57.97|58.09|58.04|58.1|58.05|58.02|57.97|12
1732433360000|2024-11-24 07:29:20|58.08|58.03|58.13|58.08|58.16|58.11|58.08|58.03|21
1732433370000|2024-11-24 07:29:30|58.16|58.11|58.28|58.23|58.28|58.23|58.16|58.11|23
1732433380000|2024-11-24 07:29:40|58.26|58.21|58.23|58.18|58.28|58.23|58.18|58.13|15
1732433390000|2024-11-24 07:29:50|58.25|58.2|58.21|58.16|58.26|58.21|58.19|58.14|18
1732433400000|2024-11-24 07:30:00|58.22|58.17|58.18|58.13|58.22|58.17|58.15|58.1|17
1732433410000|2024-11-24 07:30:10|58.17|58.12|58.11|58.06|58.17|58.12|58.08|58.03|15
1732433420000|2024-11-24 07:30:20|58.14|58.09|58.15|58.1|58.19|58.14|58.14|58.09|9
1732433430000|2024-11-24 07:30:30|58.14|58.09|57.94|57.89|58.14|58.09|57.94|57.89|22
1732433440000|2024-11-24 07:30:40|57.93|57.88|58.01|57.96|58.07|58.02|57.93|57.88|20
1732433450000|2024-11-24 07:30:50|58|57.95|58.2|58.15|58.2|58.15|58|57.95|19
1732433460000|2024-11-24 07:31:00|58.26|58.21|58.14|58.09|58.27|58.22|58.14|58.09|16
1732433470000|2024-11-24 07:31:10|58.15|58.1|58.2|58.15|58.2|58.15|58.15|58.1|25
1732433480000|2024-11-24 07:31:20|58.19|58.14|58.31|58.26|58.31|58.26|58.19|58.14|12
1732433490000|2024-11-24 07:31:30|58.32|58.27|58.31|58.26|58.34|58.29|58.3|58.25|17
1732433500000|2024-11-24 07:31:40|58.29|58.24|58.12|58.07|58.29|58.24|58.08|58.03|16
1732433510000|2024-11-24 07:31:50|58.13|58.08|58.19|58.14|58.22|58.17|58.1|58.05|19
1732433520000|2024-11-24 07:32:00|58.18|58.13|58.19|58.14|58.19|58.14|58.16|58.11|13
1732433530000|2024-11-24 07:32:10|58.2|58.15|58.29|58.24|58.31|58.26|58.2|58.15|19
1732433540000|2024-11-24 07:32:20|58.28|58.23|58.46|58.41|58.46|58.41|58.28|58.23|17
1732433550000|2024-11-24 07:32:30|58.45|58.4|58.73|58.68|58.75|58.7|58.45|58.4|22
1732433560000|2024-11-24 07:32:40|58.76|58.71|58.75|58.7|58.81|58.76|58.75|58.7|25
1732433570000|2024-11-24 07:32:50|58.74|58.69|58.99|58.94|59|58.95|58.73|58.68|27
1732433580000|2024-11-24 07:33:00|58.98|58.93|58.99|58.94|59|58.95|58.95|58.9|22
1732433590000|2024-11-24 07:33:10|59|58.95|59.14|59.09|59.14|59.09|59|58.95|21
1732433600000|2024-11-24 07:33:20|59.17|59.12|59.24|59.19|59.31|59.26|59.17|59.12|32
1732433610000|2024-11-24 07:33:30|59.22|59.17|59.22|59.17|59.22|59.17|59.08|59.03|24
1732433620000|2024-11-24 07:33:40|59.2|59.15|59.16|59.11|59.2|59.15|59.15|59.1|17
1732433630000|2024-11-24 07:33:50|59.17|59.12|59.16|59.11|59.22|59.17|59.13|59.08|16
1732433640000|2024-11-24 07:34:00|59.14|59.09|59.09|59.04|59.18|59.13|59.09|59.04|22
1732433650000|2024-11-24 07:34:10|59.04|58.99|58.89|58.84|59.04|58.99|58.87|58.82|24
1732433660000|2024-11-24 07:34:20|58.91|58.86|58.82|58.77|58.92|58.87|58.8|58.75|20
1732433670000|2024-11-24 07:34:30|58.83|58.78|58.79|58.74|58.84|58.79|58.75|58.7|16
1732433680000|2024-11-24 07:34:40|58.78|58.73|58.91|58.86|58.97|58.92|58.77|58.72|29
1732433690000|2024-11-24 07:34:50|58.9|58.85|58.76|58.71|58.9|58.85|58.75|58.7|19
1732433700000|2024-11-24 07:35:00|58.75|58.7|58.82|58.77|58.88|58.83|58.75|58.7|17
1732433710000|2024-11-24 07:35:10|58.81|58.76|58.88|58.83|58.88|58.83|58.8|58.75|15
1732433720000|2024-11-24 07:35:20|58.89|58.84|58.85|58.8|58.89|58.84|58.83|58.78|18
1732433730000|2024-11-24 07:35:30|58.84|58.79|58.79|58.74|58.84|58.79|58.78|58.73|15
1732433740000|2024-11-24 07:35:40|58.8|58.75|58.85|58.8|58.86|58.81|58.8|58.75|21
1732433750000|2024-11-24 07:35:50|58.86|58.81|58.94|58.89|58.95|58.9|58.86|58.81|13
1732433760000|2024-11-24 07:36:00|58.92|58.87|58.71|58.66|58.93|58.88|58.7|58.65|17
1732433770000|2024-11-24 07:36:10|58.7|58.65|58.67|58.62|58.71|58.66|58.67|58.62|14
1732433780000|2024-11-24 07:36:20|58.68|58.63|58.57|58.52|58.68|58.63|58.57|58.52|14
1732433790000|2024-11-24 07:36:30|58.56|58.51|58.66|58.61|58.66|58.61|58.55|58.5|16
1732433800000|2024-11-24 07:36:40|58.67|58.62|58.7|58.65|58.7|58.65|58.67|58.62|18
1732433810000|2024-11-24 07:36:50|58.74|58.69|58.86|58.81|58.88|58.83|58.74|58.69|22
1732433820000|2024-11-24 07:37:00|58.85|58.8|58.95|58.9|58.95|58.9|58.85|58.8|20
1732433830000|2024-11-24 07:37:10|58.98|58.93|59.09|59.04|59.16|59.11|58.98|58.93|23
1732433840000|2024-11-24 07:37:20|59.1|59.05|59|58.95|59.1|59.05|59|58.95|23
1732433850000|2024-11-24 07:37:30|58.97|58.92|59|58.95|59.01|58.96|58.97|58.92|18
1732433860000|2024-11-24 07:37:40|59.01|58.96|59.06|59.01|59.06|59.01|58.99|58.94|17
1732433870000|2024-11-24 07:37:50|59.13|59.08|59.13|59.08|59.16|59.11|59.08|59.03|14
1732433880000|2024-11-24 07:38:00|59.14|59.09|59.12|59.07|59.14|59.09|59.1|59.05|16
1732433890000|2024-11-24 07:38:10|59.11|59.06|59.12|59.07|59.13|59.08|59.09|59.04|12
1732433900000|2024-11-24 07:38:20|59.11|59.06|59.08|59.03|59.12|59.07|59.01|58.96|19
1732433910000|2024-11-24 07:38:30|59.09|59.04|59.2|59.15|59.25|59.2|59.08|59.03|26
1732433920000|2024-11-24 07:38:40|59.19|59.14|59.13|59.08|59.2|59.15|59.11|59.06|19
1732433930000|2024-11-24 07:38:50|59.12|59.07|59.14|59.09|59.15|59.1|59.12|59.07|22
1732433940000|2024-11-24 07:39:00|59.13|59.08|59.14|59.09|59.18|59.13|59.13|59.08|12
1732433950000|2024-11-24 07:39:10|59.13|59.08|59.16|59.11|59.17|59.12|59.11|59.06|18
1732433960000|2024-11-24 07:39:20|59.15|59.1|59.45|59.4|59.46|59.41|59.15|59.1|22
1732433970000|2024-11-24 07:39:30|59.46|59.41|59.51|59.46|59.51|59.46|59.45|59.4|16
1732433980000|2024-11-24 07:39:40|59.5|59.45|59.57|59.52|59.57|59.52|59.5|59.45|11
1732433990000|2024-11-24 07:39:50|59.56|59.51|59.57|59.52|59.58|59.53|59.51|59.46|21
1732434000000|2024-11-24 07:40:00|59.58|59.53|59.41|59.36|59.58|59.53|59.41|59.36|25
1732434010000|2024-11-24 07:40:10|59.4|59.35|59.43|59.38|59.45|59.4|59.37|59.32|21
1732434020000|2024-11-24 07:40:20|59.44|59.39|59.49|59.44|59.49|59.44|59.42|59.37|16
1732434030000|2024-11-24 07:40:30|59.48|59.43|59.48|59.43|59.52|59.47|59.47|59.42|10
1732434040000|2024-11-24 07:40:40|59.47|59.42|59.47|59.42|59.48|59.43|59.36|59.31|19
1732434050000|2024-11-24 07:40:50|59.48|59.43|59.45|59.4|59.49|59.44|59.44|59.39|13
1732434060000|2024-11-24 07:41:00|59.44|59.39|59.25|59.2|59.44|59.39|59.2|59.15|23
1732434070000|2024-11-24 07:41:10|59.24|59.19|59.31|59.26|59.33|59.28|59.22|59.17|19
1732434080000|2024-11-24 07:41:20|59.29|59.24|59.24|59.19|59.31|59.26|59.24|59.19|13
1732434090000|2024-11-24 07:41:30|59.23|59.18|59.21|59.16|59.23|59.18|59.21|59.16|15
1732434100000|2024-11-24 07:41:40|59.2|59.15|59.03|58.98|59.21|59.16|59.03|58.98|21
1732434110000|2024-11-24 07:41:50|59.02|58.97|59.09|59.04|59.11|59.06|59.02|58.97|21
1732434120000|2024-11-24 07:42:00|59.1|59.05|59.21|59.16|59.21|59.16|59.1|59.05|13
1732434130000|2024-11-24 07:42:10|59.22|59.17|59.16|59.11|59.25|59.2|59.16|59.11|16
1732434140000|2024-11-24 07:42:20|59.29|59.24|59.28|59.23|59.35|59.3|59.28|59.23|18
1732434150000|2024-11-24 07:42:30|59.27|59.22|59.14|59.09|59.27|59.22|59.13|59.08|14
1732434160000|2024-11-24 07:42:40|59.12|59.07|59.17|59.12|59.17|59.12|59.12|59.07|16
1732434170000|2024-11-24 07:42:50|59.16|59.11|59.15|59.1|59.17|59.12|59.14|59.09|14
1732434180000|2024-11-24 07:43:00|59.16|59.11|59.3|59.25|59.3|59.25|59.07|59.02|28
1732434190000|2024-11-24 07:43:10|59.29|59.24|59.16|59.11|59.3|59.25|59.16|59.11|17
1732434200000|2024-11-24 07:43:20|59.17|59.12|59.05|59|59.18|59.13|59.03|58.98|21
1732434210000|2024-11-24 07:43:30|59.04|58.99|59.1|59.05|59.1|59.05|59.04|58.99|14
1732434220000|2024-11-24 07:43:40|59.15|59.1|59.17|59.12|59.19|59.14|59.14|59.09|18
1732434230000|2024-11-24 07:43:50|59.18|59.13|59.19|59.14|59.2|59.15|59.14|59.09|20
1732434240000|2024-11-24 07:44:00|59.18|59.13|59.34|59.29|59.34|59.29|59.17|59.12|20
1732434250000|2024-11-24 07:44:10|59.35|59.3|59.58|59.53|59.63|59.58|59.34|59.29|14
1732434260000|2024-11-24 07:44:20|59.57|59.52|59.58|59.53|59.6|59.55|59.49|59.44|19
1732434270000|2024-11-24 07:44:30|59.57|59.52|59.61|59.56|59.62|59.57|59.55|59.5|12
1732434280000|2024-11-24 07:44:40|59.6|59.55|59.57|59.52|59.62|59.57|59.57|59.52|12
1732434290000|2024-11-24 07:44:50|59.58|59.53|59.59|59.54|59.6|59.55|59.48|59.43|27
1732434300000|2024-11-24 07:45:00|59.61|59.56|59.81|59.76|59.81|59.76|59.52|59.47|32
1732434310000|2024-11-24 07:45:10|59.84|59.79|59.65|59.6|59.86|59.81|59.62|59.57|30
1732434320000|2024-11-24 07:45:20|59.64|59.59|59.51|59.46|59.64|59.59|59.51|59.46|25
1732434330000|2024-11-24 07:45:30|59.54|59.49|59.4|59.35|59.59|59.54|59.4|59.35|21
1732434340000|2024-11-24 07:45:40|59.38|59.33|59.39|59.34|59.41|59.36|59.29|59.24|23
1732434350000|2024-11-24 07:45:50|59.41|59.36|59.42|59.37|59.45|59.4|59.36|59.31|23
1732434360000|2024-11-24 07:46:00|59.41|59.36|59.31|59.26|59.45|59.4|59.31|59.26|21
1732434370000|2024-11-24 07:46:10|59.32|59.27|59.36|59.31|59.38|59.33|59.27|59.22|14
1732434380000|2024-11-24 07:46:20|59.37|59.32|59.29|59.24|59.37|59.32|59.27|59.22|18
1732434390000|2024-11-24 07:46:30|59.33|59.28|59.17|59.12|59.33|59.28|59.16|59.11|16
1732434400000|2024-11-24 07:46:40|59.16|59.11|59.17|59.12|59.24|59.19|59.16|59.11|18
1732434410000|2024-11-24 07:46:50|59.19|59.14|59.14|59.09|59.19|59.14|59.14|59.09|16
1732434420000|2024-11-24 07:47:00|59.13|59.08|59.1|59.05|59.14|59.09|59.1|59.05|14
1732434430000|2024-11-24 07:47:10|59.09|59.04|59.01|58.96|59.1|59.05|59.01|58.96|21
1732434440000|2024-11-24 07:47:20|59.02|58.97|58.96|58.91|59.03|58.98|58.93|58.88|23
1732434450000|2024-11-24 07:47:30|58.95|58.9|58.99|58.94|58.99|58.94|58.93|58.88|15
1732434460000|2024-11-24 07:47:40|59|58.95|59.02|58.97|59.17|59.12|59|58.95|25
1732434470000|2024-11-24 07:47:50|59.03|58.98|59.22|59.17|59.23|59.18|59.02|58.97|26
1732434480000|2024-11-24 07:48:00|59.24|59.19|59.36|59.31|59.37|59.32|59.19|59.14|22
1732434490000|2024-11-24 07:48:10|59.37|59.32|59.29|59.24|59.42|59.37|59.28|59.23|21
1732434500000|2024-11-24 07:48:20|59.31|59.26|59.29|59.24|59.32|59.27|59.29|59.24|14
1732434510000|2024-11-24 07:48:30|59.3|59.25|59.28|59.23|59.3|59.25|59.26|59.21|15
1732434520000|2024-11-24 07:48:40|59.29|59.24|59.24|59.19|59.29|59.24|59.24|59.19|16
1732434530000|2024-11-24 07:48:50|59.22|59.17|59.23|59.18|59.25|59.2|59.22|59.17|8
1732434540000|2024-11-24 07:49:00|59.22|59.17|59.34|59.29|59.35|59.3|59.2|59.15|17
1732434550000|2024-11-24 07:49:10|59.23|59.18|59.16|59.11|59.27|59.22|59.16|59.11|18
1732434560000|2024-11-24 07:49:20|59.14|59.09|59.13|59.08|59.15|59.1|59.11|59.06|12
1732434570000|2024-11-24 07:49:30|59.12|59.07|59.11|59.06|59.12|59.07|59.11|59.06|8
1732434580000|2024-11-24 07:49:40|59.09|59.04|58.99|58.94|59.09|59.04|58.98|58.93|11
1732434590000|2024-11-24 07:49:50|59|58.95|59|58.95|59.02|58.97|58.98|58.93|18
1732434600000|2024-11-24 07:50:00|58.99|58.94|59.13|59.08|59.2|59.15|58.99|58.94|26
1732434610000|2024-11-24 07:50:10|59.16|59.11|59.07|59.02|59.16|59.11|59.07|59.02|15
1732434620000|2024-11-24 07:50:20|59.08|59.03|59.08|59.03|59.11|59.06|59.07|59.02|16
1732434630000|2024-11-24 07:50:30|59.09|59.04|59.11|59.06|59.18|59.13|59.09|59.04|19
1732434640000|2024-11-24 07:50:40|59.12|59.07|59.02|58.97|59.12|59.07|59.01|58.96|14
1732434650000|2024-11-24 07:50:50|59.01|58.96|58.98|58.93|59.01|58.96|58.97|58.92|13
1732434660000|2024-11-24 07:51:00|58.99|58.94|59.07|59.02|59.11|59.06|58.99|58.94|24
1732434670000|2024-11-24 07:51:10|59.06|59.01|59.12|59.07|59.14|59.09|59.06|59.01|19
1732434680000|2024-11-24 07:51:20|59.15|59.1|59.09|59.04|59.15|59.1|59.08|59.03|11
1732434690000|2024-11-24 07:51:30|59.08|59.03|58.99|58.94|59.09|59.04|58.98|58.93|14
1732434700000|2024-11-24 07:51:40|58.98|58.93|58.92|58.87|59|58.95|58.92|58.87|9
1732434710000|2024-11-24 07:51:50|58.91|58.86|58.71|58.66|58.91|58.86|58.71|58.66|18
1732434720000|2024-11-24 07:52:00|58.72|58.67|58.76|58.71|58.76|58.71|58.66|58.61|13
1732434730000|2024-11-24 07:52:10|58.78|58.73|58.8|58.75|58.8|58.75|58.71|58.66|19
1732434740000|2024-11-24 07:52:20|58.81|58.76|58.8|58.75|58.87|58.82|58.77|58.72|17
1732434750000|2024-11-24 07:52:30|58.81|58.76|58.86|58.81|58.86|58.81|58.8|58.75|16
1732434760000|2024-11-24 07:52:40|58.89|58.84|58.79|58.74|58.9|58.85|58.79|58.74|8
1732434770000|2024-11-24 07:52:50|58.78|58.73|58.8|58.75|58.83|58.78|58.72|58.67|18
1732434780000|2024-11-24 07:53:00|58.81|58.76|58.78|58.73|58.88|58.83|58.78|58.73|16
1732434790000|2024-11-24 07:53:10|58.79|58.74|58.92|58.87|58.92|58.87|58.78|58.73|15
1732434800000|2024-11-24 07:53:20|58.91|58.86|58.93|58.88|58.95|58.9|58.9|58.85|15
1732434810000|2024-11-24 07:53:30|58.92|58.87|58.89|58.84|58.93|58.88|58.89|58.84|7
1732434820000|2024-11-24 07:53:40|58.9|58.85|58.81|58.76|58.94|58.89|58.8|58.75|22
1732434830000|2024-11-24 07:53:50|58.82|58.77|58.82|58.77|58.82|58.77|58.81|58.76|9
1732434840000|2024-11-24 07:54:00|58.81|58.76|58.77|58.72|58.85|58.8|58.73|58.68|15
1732434850000|2024-11-24 07:54:10|58.78|58.73|58.71|58.66|58.81|58.76|58.71|58.66|17
1732434860000|2024-11-24 07:54:20|58.72|58.67|58.64|58.59|58.74|58.69|58.64|58.59|17
1732434870000|2024-11-24 07:54:30|58.63|58.58|58.48|58.43|58.63|58.58|58.48|58.43|18
1732434880000|2024-11-24 07:54:40|58.49|58.44|58.4|58.35|58.49|58.44|58.38|58.33|17
1732434890000|2024-11-24 07:54:50|58.39|58.34|58.35|58.3|58.4|58.35|58.32|58.27|11
1732434900000|2024-11-24 07:55:00|58.36|58.31|58.38|58.33|58.42|58.37|58.33|58.28|17
1732434910000|2024-11-24 07:55:10|58.37|58.32|58.32|58.27|58.38|58.33|58.31|58.26|17
1732434920000|2024-11-24 07:55:20|58.33|58.28|58.34|58.29|58.36|58.31|58.3|58.25|14
1732434930000|2024-11-24 07:55:30|58.33|58.28|58.38|58.33|58.41|58.36|58.33|58.28|17
1732434940000|2024-11-24 07:55:40|58.41|58.36|58.4|58.35|58.44|58.39|58.34|58.29|21
1732434950000|2024-11-24 07:55:50|58.41|58.36|58.45|58.4|58.45|58.4|58.4|58.35|15
1732434960000|2024-11-24 07:56:00|58.49|58.44|58.44|58.39|58.52|58.47|58.37|58.32|18
1732434970000|2024-11-24 07:56:10|58.45|58.4|58.44|58.39|58.46|58.41|58.43|58.38|20
1732434980000|2024-11-24 07:56:20|58.43|58.38|58.49|58.44|58.49|58.44|58.43|58.38|15
1732434990000|2024-11-24 07:56:30|58.48|58.43|58.52|58.47|58.54|58.49|58.48|58.43|17
1732435000000|2024-11-24 07:56:40|58.51|58.46|58.52|58.47|58.53|58.48|58.49|58.44|15
1732435010000|2024-11-24 07:56:50|58.51|58.46|58.35|58.3|58.51|58.46|58.34|58.29|16
1732435020000|2024-11-24 07:57:00|58.34|58.29|58.42|58.37|58.43|58.38|58.34|58.29|14
1732435030000|2024-11-24 07:57:10|58.43|58.38|58.53|58.48|58.53|58.48|58.43|58.38|8
1732435040000|2024-11-24 07:57:20|58.54|58.49|58.61|58.56|58.62|58.57|58.54|58.49|16
1732435050000|2024-11-24 07:57:30|58.62|58.57|58.65|58.6|58.67|58.62|58.61|58.56|19
1732435060000|2024-11-24 07:57:40|58.64|58.59|58.51|58.46|58.64|58.59|58.49|58.44|18
1732435070000|2024-11-24 07:57:50|58.52|58.47|58.53|58.48|58.55|58.5|58.51|58.46|13
1732435080000|2024-11-24 07:58:00|58.54|58.49|58.51|58.46|58.57|58.52|58.51|58.46|14
1732435090000|2024-11-24 07:58:10|58.54|58.49|58.61|58.56|58.61|58.56|58.53|58.48|13
1732435100000|2024-11-24 07:58:20|58.62|58.57|58.65|58.6|58.69|58.64|58.6|58.55|14
1732435110000|2024-11-24 07:58:30|58.63|58.58|58.62|58.57|58.65|58.6|58.62|58.57|10
1732435120000|2024-11-24 07:58:40|58.63|58.58|58.61|58.56|58.63|58.58|58.6|58.55|7
1732435130000|2024-11-24 07:58:50|58.55|58.5|58.66|58.61|58.69|58.64|58.47|58.42|23
1732435140000|2024-11-24 07:59:00|58.67|58.62|58.59|58.54|58.67|58.62|58.59|58.54|12
1732435150000|2024-11-24 07:59:10|58.57|58.52|58.54|58.49|58.57|58.52|58.53|58.48|12
1732435160000|2024-11-24 07:59:20|58.52|58.47|58.54|58.49|58.55|58.5|58.52|58.47|16
1732435170000|2024-11-24 07:59:30|58.55|58.5|58.61|58.56|58.61|58.56|58.53|58.48|19
1732435180000|2024-11-24 07:59:40|58.6|58.55|58.54|58.49|58.64|58.59|58.54|58.49|22
1732435190000|2024-11-24 07:59:50|58.58|58.53|58.65|58.6|58.66|58.61|58.58|58.53|14
1732435200000|2024-11-24 08:00:00|58.67|58.62|58.56|58.51|58.68|58.63|58.56|58.51|14
1732435210000|2024-11-24 08:00:10|58.55|58.5|58.5|58.45|58.55|58.5|58.5|58.45|10
1732435220000|2024-11-24 08:00:20|58.51|58.46|58.48|58.43|58.51|58.46|58.48|58.43|12
1732435230000|2024-11-24 08:00:30|58.49|58.44|58.58|58.53|58.59|58.54|58.49|58.44|7
1732435240000|2024-11-24 08:00:40|58.56|58.51|58.48|58.43|58.58|58.53|58.48|58.43|18
1732435250000|2024-11-24 08:00:50|58.49|58.44|58.43|58.38|58.49|58.44|58.43|58.38|9
1732435260000|2024-11-24 08:01:00|58.44|58.39|58.27|58.22|58.44|58.39|58.26|58.21|14
1732435270000|2024-11-24 08:01:10|58.26|58.21|58.27|58.22|58.32|58.27|58.25|58.2|21
1732435280000|2024-11-24 08:01:20|58.28|58.23|58.28|58.23|58.33|58.28|58.28|58.23|16
1732435290000|2024-11-24 08:01:30|58.29|58.24|58.26|58.21|58.31|58.26|58.25|58.2|19
1732435300000|2024-11-24 08:01:40|58.27|58.22|58.25|58.2|58.27|58.22|58.22|58.17|10
1732435310000|2024-11-24 08:01:50|58.24|58.19|58.31|58.26|58.33|58.28|58.19|58.14|16
1732435320000|2024-11-24 08:02:00|58.26|58.21|58.25|58.2|58.31|58.26|58.24|58.19|15
1732435330000|2024-11-24 08:02:10|58.24|58.19|58.27|58.22|58.27|58.22|58.24|58.19|6
1732435340000|2024-11-24 08:02:20|58.28|58.23|58.3|58.25|58.3|58.25|58.27|58.22|9
1732435350000|2024-11-24 08:02:30|58.32|58.27|58.29|58.24|58.33|58.28|58.26|58.21|12
1732435360000|2024-11-24 08:02:40|58.28|58.23|58.35|58.3|58.35|58.3|58.27|58.22|13
1732435370000|2024-11-24 08:02:50|58.37|58.32|58.5|58.45|58.5|58.45|58.37|58.32|21
1732435380000|2024-11-24 08:03:00|58.51|58.46|58.5|58.45|58.53|58.48|58.49|58.44|19
1732435390000|2024-11-24 08:03:10|58.49|58.44|58.27|58.22|58.49|58.44|58.27|58.22|13
1732435400000|2024-11-24 08:03:20|58.26|58.21|58.17|58.12|58.28|58.23|58.17|58.12|12
1732435410000|2024-11-24 08:03:30|58.15|58.1|58.05|58|58.17|58.12|58.05|58|19
1732435420000|2024-11-24 08:03:40|58.04|57.99|58.03|57.98|58.06|58.01|58.01|57.96|23
1732435430000|2024-11-24 08:03:50|58.02|57.97|57.96|57.91|58.02|57.97|57.93|57.88|23
1732435440000|2024-11-24 08:04:00|57.97|57.92|57.98|57.93|57.98|57.93|57.95|57.9|14
1732435450000|2024-11-24 08:04:10|57.96|57.91|57.98|57.93|57.98|57.93|57.92|57.87|20
1732435460000|2024-11-24 08:04:20|57.97|57.92|57.97|57.92|58.01|57.96|57.93|57.88|19
1732435470000|2024-11-24 08:04:30|57.96|57.91|58.03|57.98|58.03|57.98|57.95|57.9|13
1732435480000|2024-11-24 08:04:40|58.04|57.99|58.1|58.05|58.1|58.05|58.04|57.99|8
1732435490000|2024-11-24 08:04:50|58.11|58.06|58.07|58.02|58.14|58.09|58.07|58.02|13
1732435500000|2024-11-24 08:05:00|58.08|58.03|58.17|58.12|58.18|58.13|58.07|58.02|19
1732435510000|2024-11-24 08:05:10|58.18|58.13|58.19|58.14|58.22|58.17|58.16|58.11|18
1732435520000|2024-11-24 08:05:20|58.18|58.13|58.22|58.17|58.24|58.19|58.18|58.13|13
1732435530000|2024-11-24 08:05:30|58.23|58.18|58.26|58.21|58.27|58.22|58.23|58.18|16
1732435540000|2024-11-24 08:05:40|58.25|58.2|58.25|58.2|58.25|58.2|58.19|58.14|14
1732435550000|2024-11-24 08:05:50|58.26|58.21|58.3|58.25|58.3|58.25|58.24|58.19|17
1732435560000|2024-11-24 08:06:00|58.29|58.24|58.34|58.29|58.34|58.29|58.29|58.24|16
1732435570000|2024-11-24 08:06:10|58.35|58.3|58.31|58.26|58.36|58.31|58.31|58.26|10
1732435580000|2024-11-24 08:06:20|58.32|58.27|58.43|58.38|58.43|58.38|58.3|58.25|16
1732435590000|2024-11-24 08:06:30|58.44|58.39|58.42|58.37|58.47|58.42|58.39|58.34|13
1732435600000|2024-11-24 08:06:40|58.43|58.38|58.43|58.38|58.46|58.41|58.42|58.37|11
1732435610000|2024-11-24 08:06:50|58.41|58.36|58.26|58.21|58.42|58.37|58.26|58.21|10
1732435620000|2024-11-24 08:07:00|58.27|58.22|58.14|58.09|58.28|58.23|58.12|58.07|21
1732435630000|2024-11-24 08:07:10|58.15|58.1|58.05|58|58.15|58.1|58.01|57.96|15
1732435640000|2024-11-24 08:07:20|58.06|58.01|58.13|58.08|58.13|58.08|58.06|58.01|20
1732435650000|2024-11-24 08:07:30|58.11|58.06|58.12|58.07|58.15|58.1|58.07|58.02|21
1732435660000|2024-11-24 08:07:40|58.11|58.06|58.08|58.03|58.16|58.11|58.08|58.03|10
1732435670000|2024-11-24 08:07:50|58.1|58.05|57.99|57.94|58.11|58.06|57.99|57.94|16
1732435680000|2024-11-24 08:08:00|58|57.95|58.04|57.99|58.07|58.02|58|57.95|16
1732435690000|2024-11-24 08:08:10|58.03|57.98|58.13|58.08|58.14|58.09|58.03|57.98|17
1732435700000|2024-11-24 08:08:20|58.14|58.09|58.09|58.04|58.14|58.09|58.09|58.04|20
1732435710000|2024-11-24 08:08:30|58.1|58.05|58.07|58.02|58.1|58.05|58.02|57.97|18
1732435720000|2024-11-24 08:08:40|58.08|58.03|57.99|57.94|58.08|58.03|57.99|57.94|12
1732435730000|2024-11-24 08:08:50|58|57.95|58|57.95|58|57.95|57.98|57.93|13
1732435740000|2024-11-24 08:09:00|57.99|57.94|57.89|57.84|57.99|57.94|57.88|57.83|11
1732435750000|2024-11-24 08:09:10|57.88|57.83|57.89|57.84|57.91|57.86|57.88|57.83|14
1732435760000|2024-11-24 08:09:20|57.88|57.83|57.85|57.8|57.89|57.84|57.84|57.79|12
1732435770000|2024-11-24 08:09:30|57.84|57.79|57.85|57.8|57.85|57.8|57.83|57.78|10
1732435780000|2024-11-24 08:09:40|57.84|57.79|57.88|57.83|57.9|57.85|57.84|57.79|13
1732435790000|2024-11-24 08:09:50|57.89|57.84|57.91|57.86|57.92|57.87|57.87|57.82|16
1732435800000|2024-11-24 08:10:00|57.92|57.87|57.81|57.76|57.94|57.89|57.68|57.63|22
1732435810000|2024-11-24 08:10:10|57.82|57.77|58|57.95|58|57.95|57.82|57.77|16
1732435820000|2024-11-24 08:10:20|57.99|57.94|58.08|58.03|58.09|58.04|57.97|57.92|21
1732435830000|2024-11-24 08:10:30|58.07|58.02|58.07|58.02|58.08|58.03|58.02|57.97|22
1732435840000|2024-11-24 08:10:40|58.08|58.03|58.11|58.06|58.11|58.06|58.07|58.02|14
1732435850000|2024-11-24 08:10:50|58.12|58.07|58.13|58.08|58.17|58.12|58.12|58.07|18
1732435860000|2024-11-24 08:11:00|58.14|58.09|58.12|58.07|58.16|58.11|58.12|58.07|12
1732435870000|2024-11-24 08:11:10|58.11|58.06|58.21|58.16|58.21|58.16|58.11|58.06|12
1732435880000|2024-11-24 08:11:20|58.19|58.14|58.24|58.19|58.25|58.2|58.16|58.11|13
1732435890000|2024-11-24 08:11:30|58.25|58.2|58.14|58.09|58.25|58.2|58.11|58.06|22
1732435900000|2024-11-24 08:11:40|58.13|58.08|58.06|58.01|58.15|58.1|58.06|58.01|19
1732435910000|2024-11-24 08:11:50|58.08|58.03|58.1|58.05|58.14|58.09|58.08|58.03|11
1732435920000|2024-11-24 08:12:00|58.11|58.06|58.03|57.98|58.14|58.09|58.02|57.97|19
1732435930000|2024-11-24 08:12:10|58.02|57.97|58.02|57.97|58.03|57.98|57.97|57.92|16
1732435940000|2024-11-24 08:12:20|58.04|57.99|57.93|57.88|58.04|57.99|57.93|57.88|19
1732435950000|2024-11-24 08:12:30|57.92|57.87|57.9|57.85|57.92|57.87|57.87|57.82|17
1732435960000|2024-11-24 08:12:40|57.89|57.84|57.88|57.83|57.89|57.84|57.88|57.83|20
1732435970000|2024-11-24 08:12:50|57.89|57.84|57.81|57.76|57.89|57.84|57.79|57.74|17
1732435980000|2024-11-24 08:13:00|57.8|57.75|57.87|57.82|57.87|57.82|57.8|57.75|15
1732435990000|2024-11-24 08:13:10|57.86|57.81|57.86|57.81|57.89|57.84|57.85|57.8|16
1732436000000|2024-11-24 08:13:20|57.84|57.79|57.71|57.66|57.84|57.79|57.71|57.66|18
1732436010000|2024-11-24 08:13:30|57.7|57.65|57.73|57.68|57.77|57.72|57.7|57.65|12
1732436020000|2024-11-24 08:13:40|57.72|57.67|57.88|57.83|57.88|57.83|57.72|57.67|14
1732436030000|2024-11-24 08:13:50|57.9|57.85|57.93|57.88|57.95|57.9|57.9|57.85|16
1732436040000|2024-11-24 08:14:00|57.92|57.87|57.89|57.84|57.94|57.89|57.88|57.83|18
1732436050000|2024-11-24 08:14:10|57.9|57.85|57.98|57.93|58.02|57.97|57.83|57.78|18
1732436060000|2024-11-24 08:14:20|57.97|57.92|57.9|57.85|57.97|57.92|57.83|57.78|16
1732436070000|2024-11-24 08:14:30|57.92|57.87|57.88|57.83|57.92|57.87|57.88|57.83|15
1732436080000|2024-11-24 08:14:40|57.89|57.84|57.83|57.78|57.89|57.84|57.82|57.77|18
1732436090000|2024-11-24 08:14:50|57.87|57.82|57.91|57.86|57.91|57.86|57.82|57.77|11
1732436100000|2024-11-24 08:15:00|57.92|57.87|57.91|57.86|57.93|57.88|57.85|57.8|25
1732436110000|2024-11-24 08:15:10|57.92|57.87|57.92|57.87|57.95|57.9|57.92|57.87|12
1732436120000|2024-11-24 08:15:20|57.89|57.84|57.89|57.84|57.91|57.86|57.86|57.81|13
1732436130000|2024-11-24 08:15:30|57.88|57.83|57.91|57.86|57.91|57.86|57.87|57.82|9
1732436140000|2024-11-24 08:15:40|57.92|57.87|57.79|57.74|57.92|57.87|57.79|57.74|15
1732436150000|2024-11-24 08:15:50|57.8|57.75|57.84|57.79|57.84|57.79|57.8|57.75|10
1732436160000|2024-11-24 08:16:00|57.85|57.8|57.94|57.89|57.95|57.9|57.85|57.8|11
1732436170000|2024-11-24 08:16:10|57.89|57.84|57.93|57.88|57.96|57.91|57.88|57.83|17
1732436180000|2024-11-24 08:16:20|57.94|57.89|58.07|58.02|58.09|58.04|57.94|57.89|16
1732436190000|2024-11-24 08:16:30|58.08|58.03|58.06|58.01|58.12|58.07|58.06|58.01|15
1732436200000|2024-11-24 08:16:40|58.05|58|58.07|58.02|58.07|58.02|58.03|57.98|14
1732436210000|2024-11-24 08:16:50|58.05|58|58.09|58.04|58.11|58.06|58.05|58|11
1732436220000|2024-11-24 08:17:00|58.08|58.03|58.09|58.04|58.1|58.05|58.05|58|10
1732436230000|2024-11-24 08:17:10|58.08|58.03|57.99|57.94|58.09|58.04|57.97|57.92|21
1732436240000|2024-11-24 08:17:20|58|57.95|58.06|58.01|58.06|58.01|58|57.95|10
1732436250000|2024-11-24 08:17:30|58.07|58.02|58.11|58.06|58.16|58.11|58.07|58.02|16
1732436260000|2024-11-24 08:17:40|58.1|58.05|58.15|58.1|58.15|58.1|58.09|58.04|18
1732436270000|2024-11-24 08:17:50|58.14|58.09|58.17|58.12|58.18|58.13|58.14|58.09|13
1732436280000|2024-11-24 08:18:00|58.19|58.14|58.24|58.19|58.25|58.2|58.17|58.12|10
1732436290000|2024-11-24 08:18:10|58.25|58.2|58.34|58.29|58.34|58.29|58.25|58.2|12
1732436300000|2024-11-24 08:18:20|58.32|58.27|58.39|58.34|58.39|58.34|58.31|58.26|22
1732436310000|2024-11-24 08:18:30|58.38|58.33|58.47|58.42|58.49|58.44|58.38|58.33|19
1732436320000|2024-11-24 08:18:40|58.48|58.43|58.44|58.39|58.48|58.43|58.39|58.34|20
1732436330000|2024-11-24 08:18:50|58.43|58.38|58.43|58.38|58.44|58.39|58.34|58.29|20
1732436340000|2024-11-24 08:19:00|58.44|58.39|58.56|58.51|58.56|58.51|58.42|58.37|21
1732436350000|2024-11-24 08:19:10|58.58|58.53|58.53|58.48|58.62|58.57|58.53|58.48|19
1732436360000|2024-11-24 08:19:20|58.52|58.47|58.54|58.49|58.54|58.49|58.48|58.43|17
1732436370000|2024-11-24 08:19:30|58.53|58.48|58.51|58.46|58.55|58.5|58.51|58.46|11
1732436380000|2024-11-24 08:19:40|58.5|58.45|58.4|58.35|58.5|58.45|58.4|58.35|11
1732436390000|2024-11-24 08:19:50|58.39|58.34|58.32|58.27|58.4|58.35|58.27|58.22|20
1732436400000|2024-11-24 08:20:00|58.33|58.28|58.36|58.31|58.38|58.33|58.29|58.24|15
1732436410000|2024-11-24 08:20:10|58.38|58.33|58.38|58.33|58.45|58.4|58.38|58.33|14
1732436420000|2024-11-24 08:20:20|58.4|58.35|58.44|58.39|58.44|58.39|58.39|58.34|11
1732436430000|2024-11-24 08:20:30|58.42|58.37|58.33|58.28|58.42|58.37|58.33|58.28|17
1732436440000|2024-11-24 08:20:40|58.34|58.29|58.41|58.36|58.45|58.4|58.34|58.29|16
1732436450000|2024-11-24 08:20:50|58.4|58.35|58.41|58.36|58.42|58.37|58.4|58.35|10
1732436460000|2024-11-24 08:21:00|58.4|58.35|58.25|58.2|58.4|58.35|58.25|58.2|14
1732436470000|2024-11-24 08:21:10|58.26|58.21|58.12|58.07|58.26|58.21|58.12|58.07|13
1732436480000|2024-11-24 08:21:20|58.13|58.08|58.1|58.05|58.13|58.08|58.1|58.05|8
1732436490000|2024-11-24 08:21:30|58.11|58.06|58.09|58.04|58.13|58.08|58.09|58.04|22
1732436500000|2024-11-24 08:21:40|58.08|58.03|58.09|58.04|58.09|58.04|58.01|57.96|19
1732436510000|2024-11-24 08:21:50|58.08|58.03|58.11|58.06|58.14|58.09|58.08|58.03|16
1732436520000|2024-11-24 08:22:00|58.12|58.07|58.03|57.98|58.12|58.07|58.03|57.98|13
1732436530000|2024-11-24 08:22:10|58.02|57.97|57.97|57.92|58.02|57.97|57.97|57.92|9
1732436540000|2024-11-24 08:22:20|57.98|57.93|57.99|57.94|58.01|57.96|57.98|57.93|15
1732436550000|2024-11-24 08:22:30|58|57.95|58.04|57.99|58.07|58.02|58|57.95|11
1732436560000|2024-11-24 08:22:40|58.03|57.98|57.99|57.94|58.03|57.98|57.98|57.93|11
1732436570000|2024-11-24 08:22:50|57.98|57.93|57.97|57.92|57.99|57.94|57.96|57.91|12
1732436580000|2024-11-24 08:23:00|57.98|57.93|57.92|57.87|57.98|57.93|57.9|57.85|7
1732436590000|2024-11-24 08:23:10|57.91|57.86|58.15|58.1|58.15|58.1|57.91|57.86|19
1732436600000|2024-11-24 08:23:20|58.14|58.09|58|57.95|58.14|58.09|57.98|57.93|17
1732436610000|2024-11-24 08:23:30|58.02|57.97|58.13|58.08|58.13|58.08|58|57.95|20
1732436620000|2024-11-24 08:23:40|58.12|58.07|58.1|58.05|58.15|58.1|58.06|58.01|20
1732436630000|2024-11-24 08:23:50|58.08|58.03|58.1|58.05|58.12|58.07|58.08|58.03|9
1732436640000|2024-11-24 08:24:00|58.08|58.03|58.11|58.06|58.12|58.07|58.08|58.03|10
1732436650000|2024-11-24 08:24:10|58.08|58.03|58.06|58.01|58.08|58.03|58.05|58|13
1732436660000|2024-11-24 08:24:20|58.07|58.02|58|57.95|58.09|58.04|58|57.95|16
1732436670000|2024-11-24 08:24:30|57.99|57.94|57.97|57.92|58.01|57.96|57.96|57.91|11
1732436680000|2024-11-24 08:24:40|57.99|57.94|58.04|57.99|58.06|58.01|57.98|57.93|12
1732436690000|2024-11-24 08:24:50|58.05|58|58.2|58.15|58.21|58.16|58.05|58|22
1732436700000|2024-11-24 08:25:00|58.19|58.14|58.31|58.26|58.32|58.27|58.19|58.14|18
1732436710000|2024-11-24 08:25:10|58.32|58.27|58.46|58.41|58.47|58.42|58.31|58.26|25
1732436720000|2024-11-24 08:25:20|58.47|58.42|58.55|58.5|58.56|58.51|58.47|58.42|19
1732436730000|2024-11-24 08:25:30|58.56|58.51|58.64|58.59|58.64|58.59|58.56|58.51|18
1732436740000|2024-11-24 08:25:40|58.63|58.58|58.85|58.8|58.86|58.81|58.63|58.58|19
1732436750000|2024-11-24 08:25:50|58.86|58.81|58.85|58.8|58.87|58.82|58.81|58.76|17
1732436760000|2024-11-24 08:26:00|58.87|58.82|58.82|58.77|58.88|58.83|58.81|58.76|12
1732436770000|2024-11-24 08:26:10|58.81|58.76|58.73|58.68|58.82|58.77|58.66|58.61|15
1732436780000|2024-11-24 08:26:20|58.72|58.67|58.7|58.65|58.77|58.72|58.69|58.64|14
1732436790000|2024-11-24 08:26:30|58.69|58.64|58.6|58.55|58.69|58.64|58.6|58.55|12
1732436800000|2024-11-24 08:26:40|58.57|58.52|58.7|58.65|58.7|58.65|58.55|58.5|18
1732436810000|2024-11-24 08:26:50|58.69|58.64|58.74|58.69|58.74|58.69|58.67|58.62|16
1732436820000|2024-11-24 08:27:00|58.73|58.68|58.76|58.71|58.79|58.74|58.73|58.68|14
1732436830000|2024-11-24 08:27:10|58.75|58.7|58.58|58.53|58.75|58.7|58.58|58.53|17
1732436840000|2024-11-24 08:27:20|58.57|58.52|58.48|58.43|58.57|58.52|58.48|58.43|13
1732436850000|2024-11-24 08:27:30|58.49|58.44|58.59|58.54|58.6|58.55|58.48|58.43|14
1732436860000|2024-11-24 08:27:40|58.6|58.55|58.64|58.59|58.66|58.61|58.59|58.54|9
1732436870000|2024-11-24 08:27:50|58.63|58.58|58.55|58.5|58.64|58.59|58.52|58.47|16
1732436880000|2024-11-24 08:28:00|58.54|58.49|58.5|58.45|58.54|58.49|58.49|58.44|13
1732436890000|2024-11-24 08:28:10|58.51|58.46|58.53|58.48|58.56|58.51|58.5|58.45|7
1732436900000|2024-11-24 08:28:20|58.54|58.49|58.58|58.53|58.58|58.53|58.53|58.48|9
1732436910000|2024-11-24 08:28:30|58.56|58.51|58.5|58.45|58.56|58.51|58.5|58.45|13
1732436920000|2024-11-24 08:28:40|58.49|58.44|58.51|58.46|58.53|58.48|58.49|58.44|12
1732436930000|2024-11-24 08:28:50|58.5|58.45|58.51|58.46|58.62|58.57|58.5|58.45|19
1732436940000|2024-11-24 08:29:00|58.5|58.45|58.49|58.44|58.51|58.46|58.46|58.41|20
1732436950000|2024-11-24 08:29:10|58.5|58.45|58.5|58.45|58.5|58.45|58.47|58.42|8
1732436960000|2024-11-24 08:29:20|58.49|58.44|58.52|58.47|58.52|58.47|58.48|58.43|9
1732436970000|2024-11-24 08:29:30|58.51|58.46|58.5|58.45|58.54|58.49|58.5|58.45|19
1732436980000|2024-11-24 08:29:40|58.51|58.46|58.55|58.5|58.56|58.51|58.5|58.45|18
1732436990000|2024-11-24 08:29:50|58.56|58.51|58.52|58.47|58.57|58.52|58.51|58.46|18
1732437000000|2024-11-24 08:30:00|58.51|58.46|58.66|58.61|58.67|58.62|58.48|58.43|18
1732437010000|2024-11-24 08:30:10|58.67|58.62|58.55|58.5|58.71|58.66|58.55|58.5|13
1732437020000|2024-11-24 08:30:20|58.56|58.51|58.53|58.48|58.57|58.52|58.49|58.44|14
1732437030000|2024-11-24 08:30:30|58.54|58.49|58.48|58.43|58.54|58.49|58.48|58.43|13
1732437040000|2024-11-24 08:30:40|58.47|58.42|58.44|58.39|58.48|58.43|58.42|58.37|16
1732437050000|2024-11-24 08:30:50|58.45|58.4|58.4|58.35|58.47|58.42|58.4|58.35|15
1732437060000|2024-11-24 08:31:00|58.37|58.32|58.29|58.24|58.37|58.32|58.29|58.24|11
1732437070000|2024-11-24 08:31:10|58.28|58.23|58.02|57.97|58.29|58.24|58|57.95|25
1732437080000|2024-11-24 08:31:20|58.03|57.98|58.01|57.96|58.03|57.98|58.01|57.96|7
1732437090000|2024-11-24 08:31:30|58.02|57.97|58|57.95|58.02|57.97|57.98|57.93|9
1732437100000|2024-11-24 08:31:40|57.99|57.94|57.95|57.9|58|57.95|57.94|57.89|14
1732437110000|2024-11-24 08:31:50|57.96|57.91|57.9|57.85|57.96|57.91|57.9|57.85|13
1732437120000|2024-11-24 08:32:00|57.91|57.86|57.95|57.9|58|57.95|57.91|57.86|19
1732437130000|2024-11-24 08:32:10|57.96|57.91|57.99|57.94|57.99|57.94|57.92|57.87|15
1732437140000|2024-11-24 08:32:20|57.98|57.93|58.01|57.96|58.01|57.96|57.98|57.93|12
1732437150000|2024-11-24 08:32:30|58.02|57.97|58.02|57.97|58.02|57.97|58|57.95|15
1732437160000|2024-11-24 08:32:40|58.03|57.98|58.03|57.98|58.1|58.05|58.02|57.97|18
1732437170000|2024-11-24 08:32:50|58.02|57.97|58.02|57.97|58.03|57.98|58.01|57.96|7
1732437180000|2024-11-24 08:33:00|58.07|58.02|58.07|58.02|58.14|58.09|58.04|57.99|16
1732437190000|2024-11-24 08:33:10|58.06|58.01|58.05|58|58.07|58.02|58.02|57.97|8
1732437200000|2024-11-24 08:33:20|58.02|57.97|58.09|58.04|58.11|58.06|58.02|57.97|10
1732437210000|2024-11-24 08:33:30|58.08|58.03|58.02|57.97|58.1|58.05|58.01|57.96|10
1732437220000|2024-11-24 08:33:40|58.03|57.98|58.06|58.01|58.06|58.01|58.02|57.97|12
1732437230000|2024-11-24 08:33:50|58.09|58.04|58.06|58.01|58.1|58.05|58.04|57.99|10
1732437240000|2024-11-24 08:34:00|58.12|58.07|58.1|58.05|58.18|58.13|58.1|58.05|12
1732437250000|2024-11-24 08:34:10|58.08|58.03|58.02|57.97|58.08|58.03|58.01|57.96|13
1732437260000|2024-11-24 08:34:20|58.01|57.96|58.04|57.99|58.04|57.99|58.01|57.96|8
1732437270000|2024-11-24 08:34:30|58.05|58|58.13|58.08|58.14|58.09|58.05|58|12
1732437280000|2024-11-24 08:34:40|58.14|58.09|58.02|57.97|58.15|58.1|58.02|57.97|12
1732437290000|2024-11-24 08:34:50|58.03|57.98|58.12|58.07|58.12|58.07|58.03|57.98|8
1732437300000|2024-11-24 08:35:00|58.14|58.09|58.19|58.14|58.27|58.22|58.14|58.09|23
1732437310000|2024-11-24 08:35:10|58.18|58.13|58.11|58.06|58.18|58.13|58.05|58|14
1732437320000|2024-11-24 08:35:20|58.1|58.05|58.11|58.06|58.12|58.07|58.01|57.96|15
1732437330000|2024-11-24 08:35:30|58.09|58.04|58.01|57.96|58.09|58.04|58.01|57.96|15
1732437340000|2024-11-24 08:35:40|58.02|57.97|58.07|58.02|58.07|58.02|58.02|57.97|8
1732437350000|2024-11-24 08:35:50|58.08|58.03|58.15|58.1|58.15|58.1|58.08|58.03|9
1732437360000|2024-11-24 08:36:00|58.16|58.11|58.21|58.16|58.21|58.16|58.1|58.05|17
1732437370000|2024-11-24 08:36:10|58.22|58.17|58.27|58.22|58.28|58.23|58.22|58.17|10
1732437380000|2024-11-24 08:36:20|58.28|58.23|58.32|58.27|58.33|58.28|58.28|58.23|15
1732437390000|2024-11-24 08:36:30|58.34|58.29|58.36|58.31|58.37|58.32|58.34|58.29|5
1732437400000|2024-11-24 08:36:40|58.37|58.32|58.38|58.33|58.43|58.38|58.3|58.25|20
1732437410000|2024-11-24 08:36:50|58.4|58.35|58.32|58.27|58.4|58.35|58.32|58.27|24
1732437420000|2024-11-24 08:37:00|58.33|58.28|58.43|58.38|58.46|58.41|58.33|58.28|15
1732437430000|2024-11-24 08:37:10|58.42|58.37|58.46|58.41|58.47|58.42|58.42|58.37|14
1732437440000|2024-11-24 08:37:20|58.47|58.42|58.49|58.44|58.5|58.45|58.46|58.41|11
1732437450000|2024-11-24 08:37:30|58.48|58.43|58.47|58.42|58.48|58.43|58.46|58.41|8
1732437460000|2024-11-24 08:37:40|58.46|58.41|58.38|58.33|58.48|58.43|58.38|58.33|17
1732437470000|2024-11-24 08:37:50|58.37|58.32|58.33|58.28|58.37|58.32|58.33|58.28|12
1732437480000|2024-11-24 08:38:00|58.36|58.31|58.26|58.21|58.36|58.31|58.17|58.12|18
1732437490000|2024-11-24 08:38:10|58.27|58.22|58.28|58.23|58.28|58.23|58.26|58.21|7
1732437500000|2024-11-24 08:38:20|58.26|58.21|58.25|58.2|58.27|58.22|58.23|58.18|12
1732437510000|2024-11-24 08:38:30|58.26|58.21|58.28|58.23|58.28|58.23|58.24|58.19|11
1732437520000|2024-11-24 08:38:40|58.27|58.22|58.21|58.16|58.28|58.23|58.2|58.15|6
1732437530000|2024-11-24 08:38:50|58.2|58.15|58.29|58.24|58.33|58.28|58.1|58.05|26
1732437540000|2024-11-24 08:39:00|58.28|58.23|58.17|58.12|58.3|58.25|58.16|58.11|13
1732437550000|2024-11-24 08:39:10|58.16|58.11|58.18|58.13|58.2|58.15|58.15|58.1|15
1732437560000|2024-11-24 08:39:20|58.17|58.12|58.1|58.05|58.17|58.12|58.06|58.01|17
1732437570000|2024-11-24 08:39:30|58.09|58.04|58.07|58.02|58.11|58.06|58.07|58.02|8
1732437580000|2024-11-24 08:39:40|58.08|58.03|58.09|58.04|58.13|58.08|58.07|58.02|11
1732437590000|2024-11-24 08:39:50|58.1|58.05|58.09|58.04|58.17|58.12|58.07|58.02|16
1732437600000|2024-11-24 08:40:00|58.1|58.05|58.15|58.1|58.15|58.1|58.09|58.04|11
1732437610000|2024-11-24 08:40:10|58.16|58.11|58.19|58.14|58.19|58.14|58.15|58.1|15
1732437620000|2024-11-24 08:40:20|58.18|58.13|58.24|58.19|58.24|58.19|58.14|58.09|15
1732437630000|2024-11-24 08:40:30|58.23|58.18|58.21|58.16|58.23|58.18|58.21|58.16|9
1732437640000|2024-11-24 08:40:40|58.18|58.13|58.02|57.97|58.18|58.13|58.02|57.97|14
1732437650000|2024-11-24 08:40:50|58.03|57.98|58.03|57.98|58.07|58.02|58.02|57.97|12
1732437660000|2024-11-24 08:41:00|58.04|57.99|58.02|57.97|58.04|57.99|58.02|57.97|5
1732437670000|2024-11-24 08:41:10|58.03|57.98|58.02|57.97|58.03|57.98|58.01|57.96|5
1732437680000|2024-11-24 08:41:20|58.01|57.96|58.01|57.96|58.01|57.96|58|57.95|3
1732437690000|2024-11-24 08:41:30|58.02|57.97|58.01|57.96|58.02|57.97|58.01|57.96|8
1732437700000|2024-11-24 08:41:40|58.02|57.97|58.03|57.98|58.03|57.98|58.01|57.96|4
1732437710000|2024-11-24 08:41:50|58.04|57.99|58.11|58.06|58.11|58.06|58.03|57.98|9
1732437720000|2024-11-24 08:42:00|58.12|58.07|58.1|58.05|58.19|58.14|58.1|58.05|13
1732437730000|2024-11-24 08:42:10|58.08|58.03|58.03|57.98|58.08|58.03|58.01|57.96|10
1732437740000|2024-11-24 08:42:20|58.02|57.97|58.05|58|58.05|58|58.01|57.96|8
1732437750000|2024-11-24 08:42:30|58.06|58.01|58.05|58|58.06|58.01|58.01|57.96|12
1732437760000|2024-11-24 08:42:40|58.04|57.99|58.01|57.96|58.04|57.99|58.01|57.96|12
1732437770000|2024-11-24 08:42:50|58.03|57.98|58.01|57.96|58.03|57.98|58.01|57.96|5
1732437780000|2024-11-24 08:43:00|58.02|57.97|57.87|57.82|58.02|57.97|57.87|57.82|14
1732437790000|2024-11-24 08:43:10|57.86|57.81|57.81|57.76|57.86|57.81|57.8|57.75|13
1732437800000|2024-11-24 08:43:20|57.8|57.75|57.71|57.66|57.8|57.75|57.69|57.64|6
1732437810000|2024-11-24 08:43:30|57.7|57.65|57.7|57.65|57.71|57.66|57.67|57.62|11
1732437820000|2024-11-24 08:43:40|57.69|57.64|57.68|57.63|57.7|57.65|57.68|57.63|8
1732437830000|2024-11-24 08:43:50|57.69|57.64|57.62|57.57|57.69|57.64|57.62|57.57|12
1732437840000|2024-11-24 08:44:00|57.63|57.58|57.66|57.61|57.74|57.69|57.63|57.58|19
1732437850000|2024-11-24 08:44:10|57.68|57.63|57.51|57.46|57.68|57.63|57.51|57.46|14
1732437860000|2024-11-24 08:44:20|57.47|57.42|57.49|57.44|57.49|57.44|57.4|57.35|19
1732437870000|2024-11-24 08:44:30|57.5|57.45|57.31|57.26|57.5|57.45|57.3|57.25|17
1732437880000|2024-11-24 08:44:40|57.3|57.25|57.23|57.18|57.32|57.27|57.23|57.18|13
1732437890000|2024-11-24 08:44:50|57.24|57.19|57.25|57.2|57.26|57.21|57.24|57.19|12
1732437900000|2024-11-24 08:45:00|57.29|57.24|57.19|57.14|57.32|57.27|57.19|57.14|13
1732437910000|2024-11-24 08:45:10|57.2|57.15|57.11|57.06|57.2|57.15|57.11|57.06|14
1732437920000|2024-11-24 08:45:20|57.12|57.07|57.23|57.18|57.23|57.18|57.12|57.07|19
1732437930000|2024-11-24 08:45:30|57.2|57.15|57.18|57.13|57.22|57.17|57.13|57.08|15
1732437940000|2024-11-24 08:45:40|57.19|57.14|57.21|57.16|57.22|57.17|57.15|57.1|14
1732437950000|2024-11-24 08:45:50|57.22|57.17|57.23|57.18|57.23|57.18|57.16|57.11|14
1732437960000|2024-11-24 08:46:00|57.24|57.19|57.4|57.35|57.41|57.36|57.24|57.19|18
1732437970000|2024-11-24 08:46:10|57.42|57.37|57.44|57.39|57.45|57.4|57.37|57.32|18
1732437980000|2024-11-24 08:46:20|57.43|57.38|57.39|57.34|57.43|57.38|57.32|57.27|13
1732437990000|2024-11-24 08:46:30|57.38|57.33|57.38|57.33|57.38|57.33|57.33|57.28|11
1732438000000|2024-11-24 08:46:40|57.39|57.34|57.39|57.34|57.4|57.35|57.37|57.32|10
1732438010000|2024-11-24 08:46:50|57.38|57.33|57.33|57.28|57.4|57.35|57.33|57.28|12
1732438020000|2024-11-24 08:47:00|57.34|57.29|57.34|57.29|57.35|57.3|57.33|57.28|7
1732438030000|2024-11-24 08:47:10|57.35|57.3|57.3|57.25|57.35|57.3|57.24|57.19|15
1732438040000|2024-11-24 08:47:20|57.31|57.26|57.33|57.28|57.37|57.32|57.3|57.25|15
1732438050000|2024-11-24 08:47:30|57.32|57.27|57.3|57.25|57.33|57.28|57.3|57.25|9
1732438060000|2024-11-24 08:47:40|57.29|57.24|57.19|57.14|57.29|57.24|57.18|57.13|14
1732438070000|2024-11-24 08:47:50|57.17|57.12|57.05|57|57.17|57.12|57.01|56.96|16
1732438080000|2024-11-24 08:48:00|57.07|57.02|57.07|57.02|57.17|57.12|57.04|56.99|21
1732438090000|2024-11-24 08:48:10|57.08|57.03|57.19|57.14|57.2|57.15|57.08|57.03|19
1732438100000|2024-11-24 08:48:20|57.2|57.15|57.49|57.44|57.49|57.44|57.19|57.14|15
1732438110000|2024-11-24 08:48:30|57.47|57.42|57.42|57.37|57.47|57.42|57.41|57.36|14
1732438120000|2024-11-24 08:48:40|57.43|57.38|57.4|57.35|57.43|57.38|57.35|57.3|11
1732438130000|2024-11-24 08:48:50|57.41|57.36|57.42|57.37|57.43|57.38|57.39|57.34|15
1732438140000|2024-11-24 08:49:00|57.41|57.36|57.34|57.29|57.41|57.36|57.33|57.28|12
1732438150000|2024-11-24 08:49:10|57.33|57.28|57.25|57.2|57.38|57.33|57.24|57.19|15
1732438160000|2024-11-24 08:49:20|57.24|57.19|57.32|57.27|57.33|57.28|57.22|57.17|14
1732438170000|2024-11-24 08:49:30|57.33|57.28|57.32|57.27|57.35|57.3|57.32|57.27|9
1732438180000|2024-11-24 08:49:40|57.33|57.28|57.41|57.36|57.41|57.36|57.31|57.26|12
1732438190000|2024-11-24 08:49:50|57.39|57.34|57.27|57.22|57.39|57.34|57.24|57.19|15
1732438200000|2024-11-24 08:50:00|57.26|57.21|57.06|57.01|57.27|57.22|57.06|57.01|15
1732438210000|2024-11-24 08:50:10|57.05|57|56.99|56.94|57.06|57.01|56.99|56.94|19
1732438220000|2024-11-24 08:50:20|56.98|56.93|56.91|56.86|56.98|56.93|56.91|56.86|6
1732438230000|2024-11-24 08:50:30|56.9|56.85|56.97|56.92|57.04|56.99|56.9|56.85|22
1732438240000|2024-11-24 08:50:40|56.98|56.93|57.01|56.96|57.02|56.97|56.97|56.92|7
1732438250000|2024-11-24 08:50:50|57.02|56.97|56.95|56.9|57.02|56.97|56.95|56.9|13
1732438260000|2024-11-24 08:51:00|56.97|56.92|56.92|56.87|57|56.95|56.88|56.83|16
1732438270000|2024-11-24 08:51:10|56.95|56.9|56.87|56.82|56.95|56.9|56.84|56.79|14
1732438280000|2024-11-24 08:51:20|56.86|56.81|56.87|56.82|56.92|56.87|56.85|56.8|11
1732438290000|2024-11-24 08:51:30|56.88|56.83|56.86|56.81|56.95|56.9|56.86|56.81|11
1732438300000|2024-11-24 08:51:40|56.87|56.82|56.98|56.93|56.98|56.93|56.87|56.82|11
1732438310000|2024-11-24 08:51:50|56.97|56.92|56.97|56.92|57|56.95|56.96|56.91|13
1732438320000|2024-11-24 08:52:00|56.98|56.93|57|56.95|57.05|57|56.96|56.91|20
1732438330000|2024-11-24 08:52:10|56.99|56.94|57.04|56.99|57.06|57.01|56.99|56.94|14
1732438340000|2024-11-24 08:52:20|57.05|57|57.11|57.06|57.11|57.06|57.04|56.99|11
1732438350000|2024-11-24 08:52:30|57.12|57.07|57.13|57.08|57.18|57.13|57.12|57.07|13
1732438360000|2024-11-24 08:52:40|56.86|56.81|56.55|56.5|56.86|56.81|56.4|56.35|22
1732438370000|2024-11-24 08:52:50|56.56|56.51|56.5|56.45|56.58|56.53|56.5|56.45|16
1732438380000|2024-11-24 08:53:00|56.51|56.46|56.39|56.34|56.51|56.46|56.39|56.34|20
1732438390000|2024-11-24 08:53:10|56.4|56.35|56.45|56.4|56.45|56.4|56.39|56.34|10
1732438400000|2024-11-24 08:53:20|56.46|56.41|56.47|56.42|56.47|56.42|56.46|56.41|8
1732438410000|2024-11-24 08:53:30|56.48|56.43|56.46|56.41|56.49|56.44|56.44|56.39|11
1732438420000|2024-11-24 08:53:40|56.47|56.42|56.51|56.46|56.51|56.46|56.47|56.42|13
1732438430000|2024-11-24 08:53:50|56.52|56.47|56.49|56.44|56.52|56.47|56.47|56.42|13
1732438440000|2024-11-24 08:54:00|56.5|56.45|56.53|56.48|56.54|56.49|56.5|56.45|10
1732438450000|2024-11-24 08:54:10|56.54|56.49|56.58|56.53|56.58|56.53|56.5|56.45|10
1732438460000|2024-11-24 08:54:20|56.59|56.54|56.71|56.66|56.71|56.66|56.59|56.54|12
1732438470000|2024-11-24 08:54:30|56.72|56.67|56.73|56.68|56.74|56.69|56.71|56.66|10
1732438480000|2024-11-24 08:54:40|56.71|56.66|56.6|56.55|56.71|56.66|56.6|56.55|15
1732438490000|2024-11-24 08:54:50|56.61|56.56|56.75|56.7|56.75|56.7|56.61|56.56|15
1732438500000|2024-11-24 08:55:00|56.74|56.69|56.82|56.77|56.83|56.78|56.74|56.69|14
1732438510000|2024-11-24 08:55:10|56.83|56.78|56.92|56.87|56.92|56.87|56.83|56.78|14
1732438520000|2024-11-24 08:55:20|56.93|56.88|56.93|56.88|56.95|56.9|56.91|56.86|15
1732438530000|2024-11-24 08:55:30|56.92|56.87|56.95|56.9|56.95|56.9|56.91|56.86|12
1732438540000|2024-11-24 08:55:40|56.96|56.91|56.81|56.76|56.97|56.92|56.81|56.76|15
1732438550000|2024-11-24 08:55:50|56.79|56.74|56.66|56.61|56.79|56.74|56.64|56.59|24
1732438560000|2024-11-24 08:56:00|56.65|56.6|56.65|56.6|56.67|56.62|56.63|56.58|14
1732438570000|2024-11-24 08:56:10|56.66|56.61|56.7|56.65|56.7|56.65|56.66|56.61|11
1732438580000|2024-11-24 08:56:20|56.69|56.64|56.64|56.59|56.69|56.64|56.64|56.59|14
1732438590000|2024-11-24 08:56:30|56.63|56.58|56.69|56.64|56.7|56.65|56.63|56.58|10
1732438600000|2024-11-24 08:56:40|56.7|56.65|56.74|56.69|56.77|56.72|56.69|56.64|11
1732438610000|2024-11-24 08:56:50|56.73|56.68|56.71|56.66|56.76|56.71|56.69|56.64|17
1732438620000|2024-11-24 08:57:00|56.7|56.65|56.65|56.6|56.72|56.67|56.65|56.6|13
1732438630000|2024-11-24 08:57:10|56.66|56.61|56.78|56.73|56.78|56.73|56.65|56.6|14
1732438640000|2024-11-24 08:57:20|56.79|56.74|56.85|56.8|56.85|56.8|56.79|56.74|16
1732438650000|2024-11-24 08:57:30|56.84|56.79|56.86|56.81|56.88|56.83|56.84|56.79|11
1732438660000|2024-11-24 08:57:40|56.85|56.8|56.73|56.68|56.85|56.8|56.73|56.68|16
1732438670000|2024-11-24 08:57:50|56.75|56.7|56.8|56.75|56.8|56.75|56.74|56.69|14
1732438680000|2024-11-24 08:58:00|56.78|56.73|56.87|56.82|56.9|56.85|56.77|56.72|10
1732438690000|2024-11-24 08:58:10|56.86|56.81|56.76|56.71|56.87|56.82|56.72|56.67|13
1732438700000|2024-11-24 08:58:20|56.77|56.72|56.67|56.62|56.77|56.72|56.67|56.62|9
1732438710000|2024-11-24 08:58:30|56.68|56.63|56.72|56.67|56.73|56.68|56.67|56.62|8
1732438720000|2024-11-24 08:58:40|56.73|56.68|56.73|56.68|56.75|56.7|56.73|56.68|7
1732438730000|2024-11-24 08:58:50|56.69|56.64|56.76|56.71|56.77|56.72|56.67|56.62|11
1732438740000|2024-11-24 08:59:00|56.73|56.68|56.71|56.66|56.73|56.68|56.67|56.62|11
1732438750000|2024-11-24 08:59:10|56.73|56.68|56.68|56.63|56.73|56.68|56.67|56.62|12
1732438760000|2024-11-24 08:59:20|56.67|56.62|56.64|56.59|56.67|56.62|56.62|56.57|8
1732438770000|2024-11-24 08:59:30|56.63|56.58|56.7|56.65|56.71|56.66|56.62|56.57|21
1732438780000|2024-11-24 08:59:40|56.71|56.66|56.84|56.79|56.85|56.8|56.65|56.6|20
1732438790000|2024-11-24 08:59:50|56.83|56.78|56.76|56.71|56.83|56.78|56.75|56.7|11
1732438800000|2024-11-24 09:00:00|56.75|56.7|56.87|56.82|56.87|56.82|56.74|56.69|18
1732438810000|2024-11-24 09:00:10|56.88|56.83|56.88|56.83|56.88|56.83|56.82|56.77|14
1732438820000|2024-11-24 09:00:20|56.87|56.82|57|56.95|57|56.95|56.85|56.8|17
1732438830000|2024-11-24 09:00:30|57.01|56.96|57.01|56.96|57.05|57|56.98|56.93|14
1732438840000|2024-11-24 09:00:40|57|56.95|57.05|57|57.11|57.06|57|56.95|14
1732438850000|2024-11-24 09:00:50|57.06|57.01|57.12|57.07|57.12|57.07|57.04|56.99|16
1732438860000|2024-11-24 09:01:00|57.15|57.1|57.13|57.08|57.19|57.14|57.08|57.03|13
1732438870000|2024-11-24 09:01:10|57.09|57.04|57.18|57.13|57.24|57.19|57.09|57.04|20
1732438880000|2024-11-24 09:01:20|57.2|57.15|57.25|57.2|57.26|57.21|57.2|57.15|8
1732438890000|2024-11-24 09:01:30|57.24|57.19|57.22|57.17|57.25|57.2|57.2|57.15|17
1732438900000|2024-11-24 09:01:40|57.21|57.16|57.23|57.18|57.23|57.18|57.19|57.14|9
1732438910000|2024-11-24 09:01:50|57.22|57.17|57.28|57.23|57.29|57.24|57.22|57.17|14
1732438920000|2024-11-24 09:02:00|57.27|57.22|57.09|57.04|57.28|57.23|57.09|57.04|20
1732438930000|2024-11-24 09:02:10|57.1|57.05|57.13|57.08|57.13|57.08|57.03|56.98|17
1732438940000|2024-11-24 09:02:20|57.12|57.07|57.12|57.07|57.13|57.08|57.11|57.06|11
1732438950000|2024-11-24 09:02:30|57.1|57.05|56.99|56.94|57.1|57.05|56.99|56.94|15
1732438960000|2024-11-24 09:02:40|57|56.95|56.99|56.94|57.03|56.98|56.99|56.94|15
1732438970000|2024-11-24 09:02:50|57|56.95|57|56.95|57.01|56.96|56.91|56.86|14
1732438980000|2024-11-24 09:03:00|56.99|56.94|57.01|56.96|57.02|56.97|56.98|56.93|11
1732438990000|2024-11-24 09:03:10|57|56.95|57|56.95|57.05|57|56.99|56.94|14
1732439000000|2024-11-24 09:03:20|56.97|56.92|57.1|57.05|57.1|57.05|56.96|56.91|17
1732439010000|2024-11-24 09:03:30|57.11|57.06|57.07|57.02|57.14|57.09|57.06|57.01|11
1732439020000|2024-11-24 09:03:40|57.08|57.03|57.09|57.04|57.09|57.04|57.04|56.99|13
1732439030000|2024-11-24 09:03:50|57.08|57.03|57.12|57.07|57.12|57.07|57.05|57|15
1732439040000|2024-11-24 09:04:00|57.15|57.1|57.14|57.09|57.17|57.12|57.1|57.05|18
1732439050000|2024-11-24 09:04:10|57.16|57.11|57.16|57.11|57.18|57.13|57.16|57.11|11
1732439060000|2024-11-24 09:04:20|57.17|57.12|57.21|57.16|57.26|57.21|57.17|57.12|14
1732439070000|2024-11-24 09:04:30|57.2|57.15|57.25|57.2|57.25|57.2|57.2|57.15|8
1732439080000|2024-11-24 09:04:40|57.24|57.19|57.33|57.28|57.33|57.28|57.24|57.19|10
1732439090000|2024-11-24 09:04:50|57.34|57.29|57.24|57.19|57.34|57.29|57.23|57.18|15
1732439100000|2024-11-24 09:05:00|57.23|57.18|57.29|57.24|57.29|57.24|57.22|57.17|14
1732439110000|2024-11-24 09:05:10|57.3|57.25|57.36|57.31|57.4|57.35|57.3|57.25|16
1732439120000|2024-11-24 09:05:20|57.38|57.33|57.49|57.44|57.49|57.44|57.37|57.32|11
1732439130000|2024-11-24 09:05:30|57.48|57.43|57.49|57.44|57.49|57.44|57.4|57.35|20
1732439140000|2024-11-24 09:05:40|57.5|57.45|57.49|57.44|57.5|57.45|57.45|57.4|19
1732439150000|2024-11-24 09:05:50|57.48|57.43|57.52|57.47|57.53|57.48|57.48|57.43|14
1732439160000|2024-11-24 09:06:00|57.54|57.49|57.53|57.48|57.54|57.49|57.5|57.45|15
1732439170000|2024-11-24 09:06:10|57.54|57.49|57.45|57.4|57.54|57.49|57.44|57.39|16
1732439180000|2024-11-24 09:06:20|57.46|57.41|57.41|57.36|57.46|57.41|57.38|57.33|16
1732439190000|2024-11-24 09:06:30|57.42|57.37|57.4|57.35|57.42|57.37|57.38|57.33|15
1732439200000|2024-11-24 09:06:40|57.41|57.36|57.49|57.44|57.49|57.44|57.4|57.35|16
1732439210000|2024-11-24 09:06:50|57.5|57.45|57.48|57.43|57.5|57.45|57.43|57.38|9
1732439220000|2024-11-24 09:07:00|57.47|57.42|57.59|57.54|57.59|57.54|57.43|57.38|20
1732439230000|2024-11-24 09:07:10|57.6|57.55|57.6|57.55|57.68|57.63|57.6|57.55|16
1732439240000|2024-11-24 09:07:20|57.61|57.56|57.61|57.56|57.63|57.58|57.6|57.55|15
1732439250000|2024-11-24 09:07:30|57.62|57.57|57.59|57.54|57.63|57.58|57.57|57.52|16
1732439260000|2024-11-24 09:07:40|57.6|57.55|57.53|57.48|57.62|57.57|57.53|57.48|16
1732439270000|2024-11-24 09:07:50|57.52|57.47|57.48|57.43|57.52|57.47|57.45|57.4|19
1732439280000|2024-11-24 09:08:00|57.49|57.44|57.44|57.39|57.49|57.44|57.44|57.39|10
1732439290000|2024-11-24 09:08:10|57.45|57.4|57.46|57.41|57.48|57.43|57.44|57.39|16
1732439300000|2024-11-24 09:08:20|57.47|57.42|57.47|57.42|57.47|57.42|57.46|57.41|9
1732439310000|2024-11-24 09:08:30|57.46|57.41|57.49|57.44|57.53|57.48|57.46|57.41|9
1732439320000|2024-11-24 09:08:40|57.5|57.45|57.51|57.46|57.51|57.46|57.45|57.4|18
1732439330000|2024-11-24 09:08:50|57.54|57.49|57.59|57.54|57.6|57.55|57.54|57.49|13
1732439340000|2024-11-24 09:09:00|57.6|57.55|57.74|57.69|57.74|57.69|57.59|57.54|16
1732439350000|2024-11-24 09:09:10|57.75|57.7|57.8|57.75|57.82|57.77|57.75|57.7|14
1732439360000|2024-11-24 09:09:20|57.79|57.74|57.81|57.76|57.83|57.78|57.79|57.74|16
1732439370000|2024-11-24 09:09:30|57.82|57.77|57.85|57.8|57.87|57.82|57.82|57.77|12
1732439380000|2024-11-24 09:09:40|57.86|57.81|57.89|57.84|57.89|57.84|57.86|57.81|8
1732439390000|2024-11-24 09:09:50|57.9|57.85|57.86|57.81|57.91|57.86|57.86|57.81|11
1732439400000|2024-11-24 09:10:00|57.85|57.8|57.77|57.72|57.85|57.8|57.74|57.69|21
1732439410000|2024-11-24 09:10:10|57.76|57.71|57.74|57.69|57.76|57.71|57.7|57.65|13
1732439420000|2024-11-24 09:10:20|57.75|57.7|57.66|57.61|57.75|57.7|57.65|57.6|18
1732439430000|2024-11-24 09:10:30|57.65|57.6|57.59|57.54|57.65|57.6|57.59|57.54|11
1732439440000|2024-11-24 09:10:40|57.6|57.55|57.66|57.61|57.66|57.61|57.58|57.53|17
1732439450000|2024-11-24 09:10:50|57.67|57.62|57.7|57.65|57.7|57.65|57.67|57.62|7
1732439460000|2024-11-24 09:11:00|57.69|57.64|57.68|57.63|57.72|57.67|57.67|57.62|15
1732439470000|2024-11-24 09:11:10|57.67|57.62|57.57|57.52|57.68|57.63|57.57|57.52|14
1732439480000|2024-11-24 09:11:20|57.58|57.53|57.65|57.6|57.65|57.6|57.58|57.53|9
1732439490000|2024-11-24 09:11:30|57.64|57.59|57.67|57.62|57.68|57.63|57.64|57.59|16
1732439500000|2024-11-24 09:11:40|57.68|57.63|57.71|57.66|57.72|57.67|57.68|57.63|12
1732439510000|2024-11-24 09:11:50|57.7|57.65|57.65|57.6|57.7|57.65|57.65|57.6|10
1732439520000|2024-11-24 09:12:00|57.61|57.56|57.42|57.37|57.61|57.56|57.41|57.36|16
1732439530000|2024-11-24 09:12:10|57.41|57.36|57.33|57.28|57.41|57.36|57.31|57.26|14
1732439540000|2024-11-24 09:12:20|57.34|57.29|57.34|57.29|57.4|57.35|57.34|57.29|12
1732439550000|2024-11-24 09:12:30|57.32|57.27|57.39|57.34|57.39|57.34|57.32|57.27|13
1732439560000|2024-11-24 09:12:40|57.38|57.33|57.38|57.33|57.39|57.34|57.38|57.33|3
1732439570000|2024-11-24 09:12:50|57.39|57.34|57.28|57.23|57.39|57.34|57.28|57.23|12
1732439580000|2024-11-24 09:13:00|57.31|57.26|57.45|57.4|57.45|57.4|57.31|57.26|13
1732439590000|2024-11-24 09:13:10|57.47|57.42|57.54|57.49|57.56|57.51|57.47|57.42|14
1732439600000|2024-11-24 09:13:20|57.55|57.5|57.6|57.55|57.62|57.57|57.55|57.5|13
1732439610000|2024-11-24 09:13:30|57.59|57.54|57.48|57.43|57.6|57.55|57.46|57.41|18
1732439620000|2024-11-24 09:13:40|57.5|57.45|57.51|57.46|57.51|57.46|57.48|57.43|11
1732439630000|2024-11-24 09:13:50|57.49|57.44|57.52|57.47|57.52|57.47|57.47|57.42|12
1732439640000|2024-11-24 09:14:00|57.54|57.49|57.48|57.43|57.55|57.5|57.38|57.33|18
1732439650000|2024-11-24 09:14:10|57.49|57.44|57.54|57.49|57.54|57.49|57.46|57.41|11
1732439660000|2024-11-24 09:14:20|57.55|57.5|57.47|57.42|57.57|57.52|57.46|57.41|23
1732439670000|2024-11-24 09:14:30|57.46|57.41|57.49|57.44|57.5|57.45|57.45|57.4|20
1732439680000|2024-11-24 09:14:40|57.5|57.45|57.53|57.48|57.54|57.49|57.48|57.43|9
1732439690000|2024-11-24 09:14:50|57.55|57.5|57.57|57.52|57.58|57.53|57.54|57.49|13
1732439700000|2024-11-24 09:15:00|57.55|57.5|57.49|57.44|57.55|57.5|57.49|57.44|17
1732439710000|2024-11-24 09:15:10|57.48|57.43|57.38|57.33|57.49|57.44|57.38|57.33|13
1732439720000|2024-11-24 09:15:20|57.4|57.35|57.36|57.31|57.42|57.37|57.36|57.31|17
1732439730000|2024-11-24 09:15:30|57.35|57.3|57.41|57.36|57.41|57.36|57.34|57.29|10
1732439740000|2024-11-24 09:15:40|57.4|57.35|57.31|57.26|57.41|57.36|57.31|57.26|11
1732439750000|2024-11-24 09:15:50|57.3|57.25|57.32|57.27|57.34|57.29|57.3|57.25|9
1732439760000|2024-11-24 09:16:00|57.31|57.26|57.33|57.28|57.33|57.28|57.3|57.25|13
1732439770000|2024-11-24 09:16:10|57.32|57.27|57.22|57.17|57.35|57.3|57.22|57.17|15
1732439780000|2024-11-24 09:16:20|57.21|57.16|57.08|57.03|57.21|57.16|57.08|57.03|11
1732439790000|2024-11-24 09:16:30|57.07|57.02|56.94|56.89|57.08|57.03|56.94|56.89|17
1732439800000|2024-11-24 09:16:40|56.95|56.9|56.83|56.78|56.96|56.91|56.82|56.77|18
1732439810000|2024-11-24 09:16:50|56.85|56.8|56.92|56.87|56.92|56.87|56.84|56.79|12
1732439820000|2024-11-24 09:17:00|56.91|56.86|56.9|56.85|56.91|56.86|56.82|56.77|20
1732439830000|2024-11-24 09:17:10|56.91|56.86|56.91|56.86|56.96|56.91|56.91|56.86|16
1732439840000|2024-11-24 09:17:20|56.89|56.84|56.93|56.88|56.95|56.9|56.87|56.82|17
1732439850000|2024-11-24 09:17:30|56.94|56.89|56.91|56.86|56.94|56.89|56.9|56.85|16
1732439860000|2024-11-24 09:17:40|56.92|56.87|56.93|56.88|56.93|56.88|56.85|56.8|17
1732439870000|2024-11-24 09:17:50|56.95|56.9|56.88|56.83|56.96|56.91|56.87|56.82|16
1732439880000|2024-11-24 09:18:00|56.89|56.84|56.66|56.61|56.89|56.84|56.64|56.59|20
1732439890000|2024-11-24 09:18:10|56.67|56.62|56.65|56.6|56.69|56.64|56.63|56.58|11
1732439900000|2024-11-24 09:18:20|56.64|56.59|56.57|56.52|56.66|56.61|56.57|56.52|15
1732439910000|2024-11-24 09:18:30|56.58|56.53|56.61|56.56|56.61|56.56|56.57|56.52|11
1732439920000|2024-11-24 09:18:40|56.6|56.55|56.42|56.37|56.62|56.57|56.39|56.34|20
1732439930000|2024-11-24 09:18:50|56.41|56.36|56.4|56.35|56.43|56.38|56.4|56.35|7
1732439940000|2024-11-24 09:19:00|56.39|56.34|56.45|56.4|56.46|56.41|56.37|56.32|17
1732439950000|2024-11-24 09:19:10|56.46|56.41|56.41|56.36|56.47|56.42|56.39|56.34|19
1732439960000|2024-11-24 09:19:20|56.43|56.38|56.44|56.39|56.47|56.42|56.42|56.37|9
1732439970000|2024-11-24 09:19:30|56.45|56.4|56.39|56.34|56.45|56.4|56.39|56.34|13
1732439980000|2024-11-24 09:19:40|56.4|56.35|56.37|56.32|56.4|56.35|56.36|56.31|12
1732439990000|2024-11-24 09:19:50|56.36|56.31|56.34|56.29|56.38|56.33|56.34|56.29|16
1732440000000|2024-11-24 09:20:00|56.33|56.28|56.13|56.08|56.34|56.29|56.13|56.08|18
1732440010000|2024-11-24 09:20:10|56.15|56.1|56.08|56.03|56.17|56.12|56.08|56.03|20
1732440020000|2024-11-24 09:20:20|56.09|56.04|56.14|56.09|56.14|56.09|56.08|56.03|15
1732440030000|2024-11-24 09:20:30|56.13|56.08|56.16|56.11|56.16|56.11|56.1|56.05|20
1732440040000|2024-11-24 09:20:40|56.17|56.12|56.2|56.15|56.26|56.21|56.17|56.12|11
1732440050000|2024-11-24 09:20:50|56.21|56.16|56.31|56.26|56.32|56.27|56.21|56.16|12
1732440060000|2024-11-24 09:21:00|56.28|56.23|56.15|56.1|56.28|56.23|56.15|56.1|13
1732440070000|2024-11-24 09:21:10|56.16|56.11|56.16|56.11|56.19|56.14|56.14|56.09|19
1732440080000|2024-11-24 09:21:20|56.17|56.12|56.16|56.11|56.17|56.12|56.15|56.1|14
1732440090000|2024-11-24 09:21:30|56.17|56.12|56.17|56.12|56.2|56.15|56.17|56.12|14
1732440100000|2024-11-24 09:21:40|56.13|56.08|56.23|56.18|56.23|56.18|56.13|56.08|11
1732440110000|2024-11-24 09:21:50|56.25|56.2|56.21|56.16|56.27|56.22|56.2|56.15|13
1732440120000|2024-11-24 09:22:00|56.22|56.17|56.26|56.21|56.27|56.22|56.22|56.17|14
1732440130000|2024-11-24 09:22:10|56.3|56.25|56.39|56.34|56.39|56.34|56.29|56.24|16
1732440140000|2024-11-24 09:22:20|56.38|56.33|56.4|56.35|56.43|56.38|56.32|56.27|15
1732440150000|2024-11-24 09:22:30|56.41|56.36|56.32|56.27|56.41|56.36|56.32|56.27|13
1732440160000|2024-11-24 09:22:40|56.33|56.28|56.4|56.35|56.42|56.37|56.33|56.28|15
1732440170000|2024-11-24 09:22:50|56.41|56.36|56.41|56.36|56.43|56.38|56.4|56.35|9
1732440180000|2024-11-24 09:23:00|56.42|56.37|56.59|56.54|56.62|56.57|56.42|56.37|21
1732440190000|2024-11-24 09:23:10|56.61|56.56|56.59|56.54|56.61|56.56|56.56|56.51|14
1732440200000|2024-11-24 09:23:20|56.58|56.53|56.69|56.64|56.7|56.65|56.58|56.53|13
1732440210000|2024-11-24 09:23:30|56.68|56.63|56.66|56.61|56.69|56.64|56.63|56.58|12
1732440220000|2024-11-24 09:23:40|56.67|56.62|56.63|56.58|56.67|56.62|56.62|56.57|12
1732440230000|2024-11-24 09:23:50|56.62|56.57|56.62|56.57|56.63|56.58|56.61|56.56|7
1732440240000|2024-11-24 09:24:00|56.63|56.58|56.62|56.57|56.63|56.58|56.62|56.57|2
1732440250000|2024-11-24 09:24:10|56.63|56.58|56.8|56.75|56.81|56.76|56.63|56.58|20
1732440260000|2024-11-24 09:24:20|56.81|56.76|56.8|56.75|56.84|56.79|56.77|56.72|15
1732440270000|2024-11-24 09:24:30|56.79|56.74|56.81|56.76|56.82|56.77|56.75|56.7|10
1732440280000|2024-11-24 09:24:40|56.8|56.75|56.89|56.84|56.89|56.84|56.78|56.73|15
1732440290000|2024-11-24 09:24:50|56.9|56.85|56.75|56.7|56.91|56.86|56.75|56.7|22
1732440300000|2024-11-24 09:25:00|56.74|56.69|56.8|56.75|56.8|56.75|56.74|56.69|14
1732440310000|2024-11-24 09:25:10|56.81|56.76|56.97|56.92|56.97|56.92|56.81|56.76|17
1732440320000|2024-11-24 09:25:20|56.95|56.9|56.88|56.83|56.96|56.91|56.88|56.83|14
1732440330000|2024-11-24 09:25:30|56.87|56.82|56.85|56.8|56.88|56.83|56.85|56.8|11
1732440340000|2024-11-24 09:25:40|56.83|56.78|56.85|56.8|56.89|56.84|56.82|56.77|15
1732440350000|2024-11-24 09:25:50|56.84|56.79|56.84|56.79|56.89|56.84|56.84|56.79|26
1732440360000|2024-11-24 09:26:00|56.85|56.8|56.88|56.83|56.88|56.83|56.8|56.75|10
1732440370000|2024-11-24 09:26:10|56.9|56.85|56.93|56.88|56.95|56.9|56.9|56.85|10
1732440380000|2024-11-24 09:26:20|56.92|56.87|56.83|56.78|56.93|56.88|56.83|56.78|17
1732440390000|2024-11-24 09:26:30|56.82|56.77|56.72|56.67|56.83|56.78|56.72|56.67|21
1732440400000|2024-11-24 09:26:40|56.73|56.68|56.57|56.52|56.76|56.71|56.55|56.5|17
1732440410000|2024-11-24 09:26:50|56.56|56.51|56.66|56.61|56.66|56.61|56.56|56.51|17
1732440420000|2024-11-24 09:27:00|56.67|56.62|56.71|56.66|56.71|56.66|56.66|56.61|10
1732440430000|2024-11-24 09:27:10|56.72|56.67|56.78|56.73|56.8|56.75|56.72|56.67|13
1732440440000|2024-11-24 09:27:20|56.79|56.74|56.72|56.67|56.8|56.75|56.72|56.67|14
1732440450000|2024-11-24 09:27:30|56.71|56.66|56.73|56.68|56.74|56.69|56.69|56.64|15
1732440460000|2024-11-24 09:27:40|56.74|56.69|56.72|56.67|56.76|56.71|56.7|56.65|13
1732440470000|2024-11-24 09:27:50|56.71|56.66|56.79|56.74|56.79|56.74|56.71|56.66|11
1732440480000|2024-11-24 09:28:00|56.78|56.73|56.88|56.83|56.92|56.87|56.78|56.73|18
1732440490000|2024-11-24 09:28:10|56.89|56.84|56.93|56.88|56.93|56.88|56.87|56.82|13
1732440500000|2024-11-24 09:28:20|56.94|56.89|56.92|56.87|56.94|56.89|56.91|56.86|11
1732440510000|2024-11-24 09:28:30|56.93|56.88|56.89|56.84|56.93|56.88|56.88|56.83|14
1732440520000|2024-11-24 09:28:40|56.9|56.85|56.99|56.94|57|56.95|56.9|56.85|11
1732440530000|2024-11-24 09:28:50|57|56.95|57.03|56.98|57.04|56.99|56.98|56.93|11
1732440540000|2024-11-24 09:29:00|57.05|57|56.96|56.91|57.05|57|56.93|56.88|15
1732440550000|2024-11-24 09:29:10|56.95|56.9|56.89|56.84|56.95|56.9|56.87|56.82|12
1732440560000|2024-11-24 09:29:20|56.9|56.85|56.93|56.88|56.93|56.88|56.9|56.85|6
1732440570000|2024-11-24 09:29:30|56.94|56.89|56.93|56.88|56.95|56.9|56.93|56.88|8
1732440580000|2024-11-24 09:29:40|56.92|56.87|56.94|56.89|56.95|56.9|56.92|56.87|6
1732440590000|2024-11-24 09:29:50|56.93|56.88|56.9|56.85|56.93|56.88|56.88|56.83|7
1732440600000|2024-11-24 09:30:00|56.87|56.82|56.96|56.91|56.97|56.92|56.86|56.81|15
1732440610000|2024-11-24 09:30:10|56.95|56.9|56.7|56.65|56.95|56.9|56.7|56.65|26
1732440620000|2024-11-24 09:30:20|56.67|56.62|56.67|56.62|56.71|56.66|56.62|56.57|15
1732440630000|2024-11-24 09:30:30|56.66|56.61|56.62|56.57|56.68|56.63|56.61|56.56|13
1732440640000|2024-11-24 09:30:40|56.63|56.58|56.59|56.54|56.64|56.59|56.57|56.52|15
1732440650000|2024-11-24 09:30:50|56.6|56.55|56.6|56.55|56.61|56.56|56.58|56.53|7
1732440660000|2024-11-24 09:31:00|56.59|56.54|56.58|56.53|56.64|56.59|56.54|56.49|16
1732440670000|2024-11-24 09:31:10|56.57|56.52|56.52|56.47|56.58|56.53|56.5|56.45|13
1732440680000|2024-11-24 09:31:20|56.51|56.46|56.47|56.42|56.51|56.46|56.47|56.42|11
1732440690000|2024-11-24 09:31:30|56.46|56.41|56.34|56.29|56.46|56.41|56.33|56.28|16
1732440700000|2024-11-24 09:31:40|56.35|56.3|56.36|56.31|56.37|56.32|56.34|56.29|10
1732440710000|2024-11-24 09:31:50|56.37|56.32|56.32|56.27|56.39|56.34|56.32|56.27|18
1732440720000|2024-11-24 09:32:00|56.3|56.25|56.46|56.41|56.47|56.42|56.3|56.25|18
1732440730000|2024-11-24 09:32:10|56.45|56.4|56.5|56.45|56.5|56.45|56.45|56.4|9
1732440740000|2024-11-24 09:32:20|56.52|56.47|56.63|56.58|56.64|56.59|56.52|56.47|17
1732440750000|2024-11-24 09:32:30|56.64|56.59|56.59|56.54|56.64|56.59|56.57|56.52|13
1732440760000|2024-11-24 09:32:40|56.64|56.59|56.66|56.61|56.7|56.65|56.63|56.58|13
1732440770000|2024-11-24 09:32:50|56.64|56.59|56.52|56.47|56.64|56.59|56.52|56.47|17
1732440780000|2024-11-24 09:33:00|56.49|56.44|56.41|56.36|56.5|56.45|56.41|56.36|14
1732440790000|2024-11-24 09:33:10|56.4|56.35|56.33|56.28|56.4|56.35|56.32|56.27|21
1732440800000|2024-11-24 09:33:20|56.34|56.29|56.35|56.3|56.38|56.33|56.34|56.29|7
1732440810000|2024-11-24 09:33:30|56.33|56.28|56.4|56.35|56.4|56.35|56.33|56.28|17
1732440820000|2024-11-24 09:33:40|56.41|56.36|56.39|56.34|56.44|56.39|56.39|56.34|9
1732440830000|2024-11-24 09:33:50|56.4|56.35|56.43|56.38|56.45|56.4|56.4|56.35|14
1732440840000|2024-11-24 09:34:00|56.42|56.37|56.35|56.3|56.42|56.37|56.32|56.27|16
1732440850000|2024-11-24 09:34:10|56.36|56.31|56.47|56.42|56.49|56.44|56.36|56.31|18
1732440860000|2024-11-24 09:34:20|56.48|56.43|56.46|56.41|56.48|56.43|56.45|56.4|10
1732440870000|2024-11-24 09:34:30|56.45|56.4|56.47|56.42|56.49|56.44|56.45|56.4|13
1732440880000|2024-11-24 09:34:40|56.49|56.44|56.54|56.49|56.54|56.49|56.48|56.43|14
1732440890000|2024-11-24 09:34:50|56.53|56.48|56.55|56.5|56.55|56.5|56.52|56.47|9
1732440900000|2024-11-24 09:35:00|56.56|56.51|56.8|56.75|56.8|56.75|56.56|56.51|18
1732440910000|2024-11-24 09:35:10|56.79|56.74|56.77|56.72|56.79|56.74|56.72|56.67|18
1732440920000|2024-11-24 09:35:20|56.78|56.73|56.81|56.76|56.81|56.76|56.78|56.73|13
1732440930000|2024-11-24 09:35:30|56.8|56.75|56.59|56.54|56.8|56.75|56.58|56.53|19
1732440940000|2024-11-24 09:35:40|56.6|56.55|56.5|56.45|56.6|56.55|56.5|56.45|10
1732440950000|2024-11-24 09:35:50|56.51|56.46|56.32|56.27|56.51|56.46|56.31|56.26|21
1732440960000|2024-11-24 09:36:00|56.31|56.26|56.39|56.34|56.41|56.36|56.31|56.26|14
1732440970000|2024-11-24 09:36:10|56.38|56.33|56.13|56.08|56.38|56.33|56.13|56.08|21
1732440980000|2024-11-24 09:36:20|56.14|56.09|56.07|56.02|56.14|56.09|56.07|56.02|16
1732440990000|2024-11-24 09:36:30|56.08|56.03|56.11|56.06|56.13|56.08|56.07|56.02|17
1732441000000|2024-11-24 09:36:40|56.12|56.07|56.26|56.21|56.37|56.32|56.08|56.03|26
1732441010000|2024-11-24 09:36:50|56.25|56.2|56.17|56.12|56.25|56.2|56.17|56.12|11
1732441020000|2024-11-24 09:37:00|56.2|56.15|56.16|56.11|56.3|56.25|56.16|56.11|20
1732441030000|2024-11-24 09:37:10|56.11|56.06|56.19|56.14|56.19|56.14|56.08|56.03|11
1732441040000|2024-11-24 09:37:20|56.2|56.15|56.26|56.21|56.31|56.26|56.15|56.1|20
1732441050000|2024-11-24 09:37:30|56.27|56.22|56.33|56.28|56.34|56.29|56.26|56.21|15
1732441060000|2024-11-24 09:37:40|56.34|56.29|56.42|56.37|56.43|56.38|56.33|56.28|14
1732441070000|2024-11-24 09:37:50|56.43|56.38|56.48|56.43|56.54|56.49|56.42|56.37|13
1732441080000|2024-11-24 09:38:00|56.49|56.44|56.47|56.42|56.54|56.49|56.46|56.41|22
1732441090000|2024-11-24 09:38:10|56.48|56.43|56.51|56.46|56.55|56.5|56.48|56.43|16
1732441100000|2024-11-24 09:38:20|56.5|56.45|56.52|56.47|56.52|56.47|56.49|56.44|9
1732441110000|2024-11-24 09:38:30|56.56|56.51|56.67|56.62|56.67|56.62|56.56|56.51|14
1732441120000|2024-11-24 09:38:40|56.68|56.63|56.8|56.75|56.81|56.76|56.68|56.63|14
1732441130000|2024-11-24 09:38:50|56.78|56.73|56.79|56.74|56.8|56.75|56.75|56.7|11
1732441140000|2024-11-24 09:39:00|56.81|56.76|56.88|56.83|56.9|56.85|56.76|56.71|14
1732441150000|2024-11-24 09:39:10|56.89|56.84|56.86|56.81|56.89|56.84|56.86|56.81|11
1732441160000|2024-11-24 09:39:20|56.83|56.78|56.83|56.78|56.88|56.83|56.81|56.76|15
1732441170000|2024-11-24 09:39:30|56.79|56.74|56.71|56.66|56.79|56.74|56.71|56.66|14
1732441180000|2024-11-24 09:39:40|56.7|56.65|56.69|56.64|56.7|56.65|56.65|56.6|13
1732441190000|2024-11-24 09:39:50|56.7|56.65|56.73|56.68|56.75|56.7|56.67|56.62|14
1732441200000|2024-11-24 09:40:00|56.74|56.69|56.57|56.52|56.75|56.7|56.56|56.51|15
1732441210000|2024-11-24 09:40:10|56.56|56.51|56.45|56.4|56.56|56.51|56.45|56.4|12
1732441220000|2024-11-24 09:40:20|56.44|56.39|56.42|56.37|56.48|56.43|56.35|56.3|17
1732441230000|2024-11-24 09:40:30|56.4|56.35|56.42|56.37|56.47|56.42|56.35|56.3|17
1732441240000|2024-11-24 09:40:40|56.41|56.36|56.43|56.38|56.52|56.47|56.39|56.34|21
1732441250000|2024-11-24 09:40:50|56.39|56.34|56.4|56.35|56.47|56.42|56.39|56.34|20
1732441260000|2024-11-24 09:41:00|56.41|56.36|56.45|56.4|56.5|56.45|56.34|56.29|21
1732441270000|2024-11-24 09:41:10|56.44|56.39|56.33|56.28|56.44|56.39|56.33|56.28|14
1732441280000|2024-11-24 09:41:20|56.34|56.29|56.26|56.21|56.34|56.29|56.25|56.2|13
1732441290000|2024-11-24 09:41:30|56.25|56.2|56.3|56.25|56.31|56.26|56.25|56.2|19
1732441300000|2024-11-24 09:41:40|56.31|56.26|56.23|56.18|56.31|56.26|56.23|56.18|15
1732441310000|2024-11-24 09:41:50|56.24|56.19|56.27|56.22|56.31|56.26|56.24|56.19|15
1732441320000|2024-11-24 09:42:00|56.3|56.25|56.4|56.35|56.4|56.35|56.25|56.2|18
1732441330000|2024-11-24 09:42:10|56.42|56.37|56.41|56.36|56.43|56.38|56.4|56.35|10
1732441340000|2024-11-24 09:42:20|56.42|56.37|56.53|56.48|56.53|56.48|56.3|56.25|24
1732441350000|2024-11-24 09:42:30|56.54|56.49|56.32|56.27|56.54|56.49|56.31|56.26|17
1732441360000|2024-11-24 09:42:40|56.33|56.28|56.35|56.3|56.37|56.32|56.33|56.28|11
1732441370000|2024-11-24 09:42:50|56.34|56.29|56.38|56.33|56.4|56.35|56.33|56.28|14
1732441380000|2024-11-24 09:43:00|56.37|56.32|56.34|56.29|56.38|56.33|56.31|56.26|10
1732441390000|2024-11-24 09:43:10|56.35|56.3|56.48|56.43|56.49|56.44|56.33|56.28|19
1732441400000|2024-11-24 09:43:20|56.49|56.44|56.46|56.41|56.52|56.47|56.42|56.37|18
1732441410000|2024-11-24 09:43:30|56.45|56.4|56.58|56.53|56.58|56.53|56.45|56.4|12
1732441420000|2024-11-24 09:43:40|56.62|56.57|56.65|56.6|56.68|56.63|56.62|56.57|18
1732441430000|2024-11-24 09:43:50|56.66|56.61|56.64|56.59|56.66|56.61|56.57|56.52|15
1732441440000|2024-11-24 09:44:00|56.65|56.6|56.65|56.6|56.65|56.6|56.59|56.54|17
1732441450000|2024-11-24 09:44:10|56.64|56.59|56.8|56.75|56.8|56.75|56.64|56.59|14
1732441460000|2024-11-24 09:44:20|56.81|56.76|56.78|56.73|56.81|56.76|56.75|56.7|23
1732441470000|2024-11-24 09:44:30|56.77|56.72|56.67|56.62|56.79|56.74|56.67|56.62|15
1732441480000|2024-11-24 09:44:40|56.68|56.63|56.71|56.66|56.72|56.67|56.68|56.63|13
1732441490000|2024-11-24 09:44:50|56.72|56.67|56.72|56.67|56.79|56.74|56.72|56.67|17
1732441500000|2024-11-24 09:45:00|56.73|56.68|56.79|56.74|56.8|56.75|56.72|56.67|15
1732441510000|2024-11-24 09:45:10|56.8|56.75|57.11|57.06|57.11|57.06|56.8|56.75|21
1732441520000|2024-11-24 09:45:20|57.1|57.05|57.13|57.08|57.16|57.11|57.07|57.02|15
1732441530000|2024-11-24 09:45:30|57.14|57.09|57.16|57.11|57.19|57.14|57.12|57.07|20
1732441540000|2024-11-24 09:45:40|57.18|57.13|57.65|57.6|57.65|57.6|57.18|57.13|24
1732441550000|2024-11-24 09:45:50|57.64|57.59|57.52|57.47|57.65|57.6|57.47|57.42|14
1732441560000|2024-11-24 09:46:00|57.51|57.46|57.36|57.31|57.51|57.46|57.36|57.31|18
1732441570000|2024-11-24 09:46:10|57.35|57.3|57.34|57.29|57.43|57.38|57.34|57.29|19
1732441580000|2024-11-24 09:46:20|57.33|57.28|57.22|57.17|57.33|57.28|57.2|57.15|17
1732441590000|2024-11-24 09:46:30|57.23|57.18|57.26|57.21|57.3|57.25|57.23|57.18|14
1732441600000|2024-11-24 09:46:40|57.22|57.17|57.12|57.07|57.22|57.17|57.12|57.07|13
1732441610000|2024-11-24 09:46:50|57.13|57.08|57.18|57.13|57.19|57.14|57.13|57.08|8
1732441620000|2024-11-24 09:47:00|57.15|57.1|57.1|57.05|57.15|57.1|57.08|57.03|14
1732441630000|2024-11-24 09:47:10|57.11|57.06|57.1|57.05|57.11|57.06|57.09|57.04|5
1732441640000|2024-11-24 09:47:20|57.09|57.04|57.01|56.96|57.09|57.04|57|56.95|15
1732441650000|2024-11-24 09:47:30|57|56.95|57.01|56.96|57.02|56.97|56.99|56.94|13
1732441660000|2024-11-24 09:47:40|57|56.95|56.88|56.83|57|56.95|56.88|56.83|14
1732441670000|2024-11-24 09:47:50|56.85|56.8|56.96|56.91|57|56.95|56.84|56.79|16
1732441680000|2024-11-24 09:48:00|56.97|56.92|56.91|56.86|56.98|56.93|56.91|56.86|14
1732441690000|2024-11-24 09:48:10|56.92|56.87|56.86|56.81|56.92|56.87|56.84|56.79|9
1732441700000|2024-11-24 09:48:20|56.85|56.8|56.86|56.81|56.94|56.89|56.85|56.8|14
1732441710000|2024-11-24 09:48:30|56.85|56.8|56.82|56.77|56.91|56.86|56.82|56.77|12
1732441720000|2024-11-24 09:48:40|56.81|56.76|56.72|56.67|56.81|56.76|56.71|56.66|12
1732441730000|2024-11-24 09:48:50|56.73|56.68|56.75|56.7|56.75|56.7|56.72|56.67|14
1732441740000|2024-11-24 09:49:00|56.77|56.72|56.81|56.76|56.81|56.76|56.74|56.69|15
1732441750000|2024-11-24 09:49:10|56.82|56.77|56.91|56.86|56.94|56.89|56.82|56.77|16
1732441760000|2024-11-24 09:49:20|56.92|56.87|56.95|56.9|56.96|56.91|56.92|56.87|12
1732441770000|2024-11-24 09:49:30|56.94|56.89|56.9|56.85|56.94|56.89|56.88|56.83|9
1732441780000|2024-11-24 09:49:40|56.89|56.84|56.96|56.91|56.97|56.92|56.89|56.84|9
1732441790000|2024-11-24 09:49:50|56.95|56.9|57.08|57.03|57.08|57.03|56.94|56.89|13
1732441800000|2024-11-24 09:50:00|57.09|57.04|57.14|57.09|57.17|57.12|57.01|56.96|22
1732441810000|2024-11-24 09:50:10|57.15|57.1|57.26|57.21|57.27|57.22|57.15|57.1|17
1732441820000|2024-11-24 09:50:20|57.25|57.2|57.24|57.19|57.29|57.24|57.24|57.19|10
1732441830000|2024-11-24 09:50:30|57.23|57.18|57.14|57.09|57.23|57.18|57.14|57.09|11
1732441840000|2024-11-24 09:50:40|57.12|57.07|57.09|57.04|57.12|57.07|57.05|57|13
1732441850000|2024-11-24 09:50:50|57.1|57.05|57.11|57.06|57.11|57.06|57.08|57.03|9
1732441860000|2024-11-24 09:51:00|57.12|57.07|56.97|56.92|57.12|57.07|56.97|56.92|17
1732441870000|2024-11-24 09:51:10|56.98|56.93|57.07|57.02|57.07|57.02|56.98|56.93|9
1732441880000|2024-11-24 09:51:20|57.08|57.03|57.1|57.05|57.12|57.07|57.05|57|11
1732441890000|2024-11-24 09:51:30|57.09|57.04|57.11|57.06|57.11|57.06|57.07|57.02|14
1732441900000|2024-11-24 09:51:40|57.12|57.07|57.37|57.32|57.37|57.32|57.12|57.07|23
1732441910000|2024-11-24 09:51:50|57.39|57.34|57.3|57.25|57.42|57.37|57.29|57.24|17
1732441920000|2024-11-24 09:52:00|57.29|57.24|57.15|57.1|57.29|57.24|57.15|57.1|9
1732441930000|2024-11-24 09:52:10|57.16|57.11|57.13|57.08|57.18|57.13|57.09|57.04|19
1732441940000|2024-11-24 09:52:20|57.16|57.11|57.16|57.11|57.17|57.12|57.12|57.07|11
1732441950000|2024-11-24 09:52:30|57.17|57.12|57.18|57.13|57.23|57.18|57.16|57.11|14
1732441960000|2024-11-24 09:52:40|57.19|57.14|57.37|57.32|57.4|57.35|57.18|57.13|22
1732441970000|2024-11-24 09:52:50|57.38|57.33|57.3|57.25|57.38|57.33|57.25|57.2|22
1732441980000|2024-11-24 09:53:00|57.29|57.24|57.05|57|57.29|57.24|57.02|56.97|23
1732441990000|2024-11-24 09:53:10|57.06|57.01|57.12|57.07|57.12|57.07|57.05|57|11
1732442000000|2024-11-24 09:53:20|57.13|57.08|57.14|57.09|57.16|57.11|57.13|57.08|11
1732442010000|2024-11-24 09:53:30|57.15|57.1|57.23|57.18|57.24|57.19|57.14|57.09|14
1732442020000|2024-11-24 09:53:40|57.24|57.19|57.36|57.31|57.37|57.32|57.24|57.19|13
1732442030000|2024-11-24 09:53:50|57.37|57.32|57.33|57.28|57.38|57.33|57.33|57.28|15
1732442040000|2024-11-24 09:54:00|57.34|57.29|57.46|57.41|57.46|57.41|57.26|57.21|15
1732442050000|2024-11-24 09:54:10|57.48|57.43|57.4|57.35|57.51|57.46|57.39|57.34|20
1732442060000|2024-11-24 09:54:20|57.41|57.36|57.38|57.33|57.43|57.38|57.38|57.33|16
1732442070000|2024-11-24 09:54:30|57.39|57.34|57.32|57.27|57.39|57.34|57.24|57.19|17
1732442080000|2024-11-24 09:54:40|57.31|57.26|57.18|57.13|57.33|57.28|57.18|57.13|14
1732442090000|2024-11-24 09:54:50|57.19|57.14|57.37|57.32|57.38|57.33|57.18|57.13|13
1732442100000|2024-11-24 09:55:00|57.38|57.33|57.38|57.33|57.39|57.34|57.33|57.28|17
1732442110000|2024-11-24 09:55:10|57.39|57.34|57.52|57.47|57.54|57.49|57.39|57.34|21
1732442120000|2024-11-24 09:55:20|57.51|57.46|57.53|57.48|57.54|57.49|57.51|57.46|13
1732442130000|2024-11-24 09:55:30|57.54|57.49|57.37|57.32|57.55|57.5|57.37|57.32|13
1732442140000|2024-11-24 09:55:40|57.36|57.31|57.27|57.22|57.36|57.31|57.26|57.21|11
1732442150000|2024-11-24 09:55:50|57.29|57.24|57.27|57.22|57.29|57.24|57.23|57.18|14
1732442160000|2024-11-24 09:56:00|57.25|57.2|57.29|57.24|57.37|57.32|57.21|57.16|17
1732442170000|2024-11-24 09:56:10|57.3|57.25|57.5|57.45|57.5|57.45|57.3|57.25|22
1732442180000|2024-11-24 09:56:20|57.49|57.44|57.45|57.4|57.5|57.45|57.45|57.4|15
1732442190000|2024-11-24 09:56:30|57.44|57.39|57.43|57.38|57.47|57.42|57.4|57.35|16
1732442200000|2024-11-24 09:56:40|57.45|57.4|57.42|57.37|57.47|57.42|57.42|57.37|11
1732442210000|2024-11-24 09:56:50|57.4|57.35|57.41|57.36|57.47|57.42|57.4|57.35|16
1732442220000|2024-11-24 09:57:00|57.4|57.35|57.32|57.27|57.41|57.36|57.3|57.25|20
1732442230000|2024-11-24 09:57:10|57.31|57.26|57.44|57.39|57.45|57.4|57.31|57.26|15
1732442240000|2024-11-24 09:57:20|57.43|57.38|57.39|57.34|57.43|57.38|57.38|57.33|10
1732442250000|2024-11-24 09:57:30|57.38|57.33|57.35|57.3|57.38|57.33|57.32|57.27|14
1732442260000|2024-11-24 09:57:40|57.34|57.29|57.3|57.25|57.34|57.29|57.26|57.21|11
1732442270000|2024-11-24 09:57:50|57.29|57.24|57.29|57.24|57.37|57.32|57.28|57.23|16
1732442280000|2024-11-24 09:58:00|57.28|57.23|57.3|57.25|57.34|57.29|57.27|57.22|15
1732442290000|2024-11-24 09:58:10|57.28|57.23|57.25|57.2|57.31|57.26|57.25|57.2|15
1732442300000|2024-11-24 09:58:20|57.26|57.21|57.3|57.25|57.3|57.25|57.23|57.18|11
1732442310000|2024-11-24 09:58:30|57.29|57.24|57.3|57.25|57.34|57.29|57.28|57.23|15
1732442320000|2024-11-24 09:58:40|57.29|57.24|57.35|57.3|57.36|57.31|57.28|57.23|14
1732442330000|2024-11-24 09:58:50|57.36|57.31|57.28|57.23|57.36|57.31|57.25|57.2|16
1732442340000|2024-11-24 09:59:00|57.27|57.22|57.27|57.22|57.28|57.23|57.24|57.19|8
1732442350000|2024-11-24 09:59:10|57.26|57.21|56.96|56.91|57.26|57.21|56.9|56.85|18
1732442360000|2024-11-24 09:59:20|56.97|56.92|56.92|56.87|57|56.95|56.92|56.87|14
1732442370000|2024-11-24 09:59:30|56.93|56.88|56.98|56.93|56.98|56.93|56.92|56.87|12
1732442380000|2024-11-24 09:59:40|56.99|56.94|57.03|56.98|57.03|56.98|56.99|56.94|12
1732442390000|2024-11-24 09:59:50|57.02|56.97|57.06|57.01|57.06|57.01|57.02|56.97|8
1732442400000|2024-11-24 10:00:00|57.07|57.02|57.11|57.06|57.12|57.07|57.04|56.99|22
1732442410000|2024-11-24 10:00:10|57.12|57.07|57.22|57.17|57.24|57.19|57.12|57.07|20
1732442420000|2024-11-24 10:00:20|57.21|57.16|57.08|57.03|57.22|57.17|57.06|57.01|15
1732442430000|2024-11-24 10:00:30|57.09|57.04|56.86|56.81|57.09|57.04|56.85|56.8|25
1732442440000|2024-11-24 10:00:40|56.85|56.8|56.92|56.87|56.92|56.87|56.84|56.79|17
1732442450000|2024-11-24 10:00:50|56.91|56.86|56.98|56.93|56.98|56.93|56.89|56.84|18
1732442460000|2024-11-24 10:01:00|56.99|56.94|57.14|57.09|57.14|57.09|56.98|56.93|20
1732442470000|2024-11-24 10:01:10|57.15|57.1|57.21|57.16|57.26|57.21|57.15|57.1|16
1732442480000|2024-11-24 10:01:20|57.22|57.17|57.35|57.3|57.35|57.3|57.2|57.15|20
1732442490000|2024-11-24 10:01:30|57.36|57.31|57.47|57.42|57.47|57.42|57.35|57.3|19
1732442500000|2024-11-24 10:01:40|57.48|57.43|57.46|57.41|57.48|57.43|57.43|57.38|21
1732442510000|2024-11-24 10:01:50|57.45|57.4|57.42|57.37|57.48|57.43|57.37|57.32|13
1732442520000|2024-11-24 10:02:00|57.43|57.38|57.42|57.37|57.43|57.38|57.39|57.34|8
1732442530000|2024-11-24 10:02:10|57.4|57.35|57.4|57.35|57.43|57.38|57.4|57.35|15
1732442540000|2024-11-24 10:02:20|57.41|57.36|57.48|57.43|57.49|57.44|57.41|57.36|17
1732442550000|2024-11-24 10:02:30|57.46|57.41|57.51|57.46|57.51|57.46|57.44|57.39|8
1732442560000|2024-11-24 10:02:40|57.52|57.47|57.61|57.56|57.61|57.56|57.52|57.47|17
1732442570000|2024-11-24 10:02:50|57.6|57.55|57.63|57.58|57.65|57.6|57.58|57.53|17
1732442580000|2024-11-24 10:03:00|57.62|57.57|57.52|57.47|57.63|57.58|57.52|57.47|18
1732442590000|2024-11-24 10:03:10|57.5|57.45|57.45|57.4|57.52|57.47|57.45|57.4|20
1732442600000|2024-11-24 10:03:20|57.46|57.41|57.58|57.53|57.58|57.53|57.46|57.41|15
1732442610000|2024-11-24 10:03:30|57.57|57.52|57.68|57.63|57.68|57.63|57.55|57.5|19
1732442620000|2024-11-24 10:03:40|57.69|57.64|57.76|57.71|57.76|57.71|57.69|57.64|15
1732442630000|2024-11-24 10:03:50|57.77|57.72|57.97|57.92|57.97|57.92|57.76|57.71|20
1732442640000|2024-11-24 10:04:00|57.95|57.9|57.84|57.79|57.95|57.9|57.84|57.79|17
1732442650000|2024-11-24 10:04:10|57.85|57.8|57.88|57.83|57.88|57.83|57.83|57.78|12
1732442660000|2024-11-24 10:04:20|57.89|57.84|58.23|58.18|58.23|58.18|57.89|57.84|17
1732442670000|2024-11-24 10:04:30|58.22|58.17|58|57.95|58.22|58.17|57.99|57.94|20
1732442680000|2024-11-24 10:04:40|57.99|57.94|58.05|58|58.12|58.07|57.98|57.93|20
1732442690000|2024-11-24 10:04:50|58.02|57.97|57.97|57.92|58.02|57.97|57.91|57.86|16
1732442700000|2024-11-24 10:05:00|57.98|57.93|57.96|57.91|58.05|58|57.95|57.9|17
1732442710000|2024-11-24 10:05:10|57.95|57.9|57.74|57.69|57.96|57.91|57.74|57.69|19
1732442720000|2024-11-24 10:05:20|57.76|57.71|57.84|57.79|57.85|57.8|57.76|57.71|19
1732442730000|2024-11-24 10:05:30|57.83|57.78|57.78|57.73|57.86|57.81|57.78|57.73|16
1732442740000|2024-11-24 10:05:40|57.77|57.72|57.68|57.63|57.77|57.72|57.68|57.63|17
1732442750000|2024-11-24 10:05:50|57.69|57.64|57.7|57.65|57.74|57.69|57.69|57.64|17
1732442760000|2024-11-24 10:06:00|57.69|57.64|57.69|57.64|57.71|57.66|57.68|57.63|7
1732442770000|2024-11-24 10:06:10|57.7|57.65|57.72|57.67|57.79|57.74|57.7|57.65|18
1732442780000|2024-11-24 10:06:20|57.73|57.68|57.71|57.66|57.74|57.69|57.7|57.65|12
1732442790000|2024-11-24 10:06:30|57.72|57.67|57.83|57.78|57.83|57.78|57.62|57.57|23
1732442800000|2024-11-24 10:06:40|57.82|57.77|57.88|57.83|57.91|57.86|57.82|57.77|21
1732442810000|2024-11-24 10:06:50|57.89|57.84|57.95|57.9|57.96|57.91|57.89|57.84|14
1732442820000|2024-11-24 10:07:00|57.96|57.91|58.03|57.98|58.03|57.98|57.93|57.88|16
1732442830000|2024-11-24 10:07:10|58.04|57.99|58.11|58.06|58.3|58.25|58.03|57.98|32
1732442840000|2024-11-24 10:07:20|58.1|58.05|58.05|58|58.1|58.05|58.04|57.99|20
1732442850000|2024-11-24 10:07:30|58.06|58.01|57.88|57.83|58.06|58.01|57.88|57.83|21
1732442860000|2024-11-24 10:07:40|57.87|57.82|57.87|57.82|57.92|57.87|57.82|57.77|23
1732442870000|2024-11-24 10:07:50|57.88|57.83|57.93|57.88|57.94|57.89|57.88|57.83|13
1732442880000|2024-11-24 10:08:00|57.94|57.89|57.96|57.91|57.97|57.92|57.88|57.83|20
1732442890000|2024-11-24 10:08:10|57.95|57.9|57.85|57.8|57.99|57.94|57.84|57.79|18
1732442900000|2024-11-24 10:08:20|57.86|57.81|57.81|57.76|57.88|57.83|57.81|57.76|14
1732442910000|2024-11-24 10:08:30|57.8|57.75|57.74|57.69|57.8|57.75|57.73|57.68|16
1732442920000|2024-11-24 10:08:40|57.75|57.7|57.87|57.82|57.88|57.83|57.74|57.69|22
1732442930000|2024-11-24 10:08:50|57.88|57.83|57.87|57.82|57.88|57.83|57.85|57.8|10
1732442940000|2024-11-24 10:09:00|57.88|57.83|58.04|57.99|58.04|57.99|57.88|57.83|22
1732442950000|2024-11-24 10:09:10|58.05|58|58.04|57.99|58.11|58.06|58.04|57.99|13
1732442960000|2024-11-24 10:09:20|58.06|58.01|58.1|58.05|58.1|58.05|58.06|58.01|15
1732442970000|2024-11-24 10:09:30|58.09|58.04|58.17|58.12|58.21|58.16|58.09|58.04|18
1732442980000|2024-11-24 10:09:40|58.16|58.11|58.15|58.1|58.16|58.11|58.11|58.06|10
1732442990000|2024-11-24 10:09:50|58.14|58.09|58.19|58.14|58.2|58.15|58.08|58.03|20
1732443000000|2024-11-24 10:10:00|58.2|58.15|58.31|58.26|58.32|58.27|58.2|58.15|14
1732443010000|2024-11-24 10:10:10|58.32|58.27|58.25|58.2|58.32|58.27|58.23|58.18|20
1732443020000|2024-11-24 10:10:20|58.24|58.19|58.21|58.16|58.24|58.19|58.2|58.15|19
1732443030000|2024-11-24 10:10:30|58.22|58.17|58.09|58.04|58.24|58.19|58.08|58.03|19
1732443040000|2024-11-24 10:10:40|58.08|58.03|58.15|58.1|58.15|58.1|58.04|57.99|14
1732443050000|2024-11-24 10:10:50|58.14|58.09|58.1|58.05|58.14|58.09|58.09|58.04|10
1732443060000|2024-11-24 10:11:00|58.09|58.04|58.03|57.98|58.09|58.04|58.03|57.98|12
1732443070000|2024-11-24 10:11:10|58.02|57.97|58.03|57.98|58.04|57.99|58.01|57.96|12
1732443080000|2024-11-24 10:11:20|58.02|57.97|58.08|58.03|58.16|58.11|58.02|57.97|19
1732443090000|2024-11-24 10:11:30|58.07|58.02|58.06|58.01|58.09|58.04|58.05|58|14
1732443100000|2024-11-24 10:11:40|58.07|58.02|58.06|58.01|58.1|58.05|58.06|58.01|16
1732443110000|2024-11-24 10:11:50|58.07|58.02|58.24|58.19|58.25|58.2|58.07|58.02|18
1732443120000|2024-11-24 10:12:00|58.23|58.18|58.31|58.26|58.32|58.27|58.22|58.17|18
1732443130000|2024-11-24 10:12:10|58.3|58.25|58.44|58.39|58.45|58.4|58.3|58.25|20
1732443140000|2024-11-24 10:12:20|58.45|58.4|58.46|58.41|58.48|58.43|58.45|58.4|12
1732443150000|2024-11-24 10:12:30|58.48|58.43|58.43|58.38|58.48|58.43|58.43|58.38|15
1732443160000|2024-11-24 10:12:40|58.42|58.37|58.31|58.26|58.43|58.38|58.31|58.26|13
1732443170000|2024-11-24 10:12:50|58.29|58.24|58.16|58.11|58.29|58.24|58.16|58.11|17
1732443180000|2024-11-24 10:13:00|58.15|58.1|58.11|58.06|58.15|58.1|58.09|58.04|9
1732443190000|2024-11-24 10:13:10|58.1|58.05|58.14|58.09|58.14|58.09|58.09|58.04|10
1732443200000|2024-11-24 10:13:20|58.13|58.08|58.08|58.03|58.13|58.08|58.07|58.02|12
1732443210000|2024-11-24 10:13:30|58.07|58.02|58.01|57.96|58.09|58.04|58.01|57.96|19
1732443220000|2024-11-24 10:13:40|58.02|57.97|58.01|57.96|58.05|58|58.01|57.96|9
1732443230000|2024-11-24 10:13:50|58.02|57.97|58.08|58.03|58.09|58.04|58.02|57.97|10
1732443240000|2024-11-24 10:14:00|58.07|58.02|58.04|57.99|58.07|58.02|57.98|57.93|10
1732443250000|2024-11-24 10:14:10|58.05|58|58.12|58.07|58.12|58.07|58.04|57.99|15
1732443260000|2024-11-24 10:14:20|58.13|58.08|58.07|58.02|58.15|58.1|58.07|58.02|11
1732443270000|2024-11-24 10:14:30|58.06|58.01|57.99|57.94|58.06|58.01|57.99|57.94|11
1732443280000|2024-11-24 10:14:40|57.98|57.93|57.99|57.94|58|57.95|57.98|57.93|6
1732443290000|2024-11-24 10:14:50|57.98|57.93|58.07|58.02|58.07|58.02|57.97|57.92|13
1732443300000|2024-11-24 10:15:00|58.08|58.03|58.07|58.02|58.14|58.09|58.03|57.98|20
1732443310000|2024-11-24 10:15:10|58.08|58.03|58.24|58.19|58.25|58.2|58.08|58.03|18
1732443320000|2024-11-24 10:15:20|58.25|58.2|58.25|58.2|58.26|58.21|58.24|58.19|11
1732443330000|2024-11-24 10:15:30|58.26|58.21|58.35|58.3|58.35|58.3|58.25|58.2|23
1732443340000|2024-11-24 10:15:40|58.34|58.29|58.32|58.27|58.34|58.29|58.3|58.25|13
1732443350000|2024-11-24 10:15:50|58.31|58.26|58.29|58.24|58.33|58.28|58.29|58.24|11
1732443360000|2024-11-24 10:16:00|58.24|58.19|58.23|58.18|58.24|58.19|58.18|58.13|12
1732443370000|2024-11-24 10:16:10|58.22|58.17|58.36|58.31|58.38|58.33|58.22|58.17|14
1732443380000|2024-11-24 10:16:20|58.37|58.32|58.41|58.36|58.41|58.36|58.37|58.32|5
1732443390000|2024-11-24 10:16:30|58.43|58.38|58.5|58.45|58.5|58.45|58.43|58.38|10
1732443400000|2024-11-24 10:16:40|58.52|58.47|58.54|58.49|58.54|58.49|58.51|58.46|7
1732443410000|2024-11-24 10:16:50|58.53|58.48|58.51|58.46|58.54|58.49|58.47|58.42|7
1732443420000|2024-11-24 10:17:00|58.52|58.47|58.67|58.62|58.68|58.63|58.46|58.41|18
1732443430000|2024-11-24 10:17:10|58.66|58.61|58.64|58.59|58.69|58.64|58.62|58.57|16
1732443440000|2024-11-24 10:17:20|58.63|58.58|58.42|58.37|58.64|58.59|58.42|58.37|20
1732443450000|2024-11-24 10:17:30|58.41|58.36|58.38|58.33|58.42|58.37|58.34|58.29|20
1732443460000|2024-11-24 10:17:40|58.39|58.34|58.33|58.28|58.39|58.34|58.3|58.25|15
1732443470000|2024-11-24 10:17:50|58.34|58.29|58.31|58.26|58.34|58.29|58.31|58.26|8
1732443480000|2024-11-24 10:18:00|58.27|58.22|58.17|58.12|58.27|58.22|58.17|58.12|17
1732443490000|2024-11-24 10:18:10|58.16|58.11|57.91|57.86|58.16|58.11|57.82|57.77|25
1732443500000|2024-11-24 10:18:20|57.95|57.9|57.96|57.91|57.97|57.92|57.95|57.9|14
1732443510000|2024-11-24 10:18:30|57.97|57.92|57.97|57.92|58.01|57.96|57.95|57.9|12
1732443520000|2024-11-24 10:18:40|57.98|57.93|58.01|57.96|58.07|58.02|57.98|57.93|18
1732443530000|2024-11-24 10:18:50|58.02|57.97|57.98|57.93|58.02|57.97|57.98|57.93|9
1732443540000|2024-11-24 10:19:00|57.99|57.94|57.97|57.92|58.11|58.06|57.97|57.92|23
1732443550000|2024-11-24 10:19:10|57.98|57.93|58|57.95|58|57.95|57.97|57.92|9
1732443560000|2024-11-24 10:19:20|57.99|57.94|58.12|58.07|58.17|58.12|57.99|57.94|21
1732443570000|2024-11-24 10:19:30|58.13|58.08|58.11|58.06|58.13|58.08|58.11|58.06|13
1732443580000|2024-11-24 10:19:40|58.09|58.04|58.12|58.07|58.12|58.07|58.02|57.97|17
1732443590000|2024-11-24 10:19:50|58.11|58.06|58.1|58.05|58.17|58.12|58.08|58.03|16
1732443600000|2024-11-24 10:20:00|58.08|58.03|58.31|58.26|58.32|58.27|58.06|58.01|23
1732443610000|2024-11-24 10:20:10|58.32|58.27|58.21|58.16|58.33|58.28|58.21|58.16|17
1732443620000|2024-11-24 10:20:20|58.22|58.17|58.21|58.16|58.27|58.22|58.21|58.16|17
1732443630000|2024-11-24 10:20:30|58.22|58.17|58.2|58.15|58.24|58.19|58.19|58.14|12
1732443640000|2024-11-24 10:20:40|58.21|58.16|58.19|58.14|58.21|58.16|58.18|58.13|11
1732443650000|2024-11-24 10:20:50|58.18|58.13|58.25|58.2|58.28|58.23|58.18|58.13|15
1732443660000|2024-11-24 10:21:00|58.24|58.19|58.29|58.24|58.34|58.29|58.2|58.15|18
1732443670000|2024-11-24 10:21:10|58.28|58.23|58.37|58.32|58.39|58.34|58.27|58.22|14
1732443680000|2024-11-24 10:21:20|58.36|58.31|58.4|58.35|58.43|58.38|58.35|58.3|18
1732443690000|2024-11-24 10:21:30|58.39|58.34|58.34|58.29|58.39|58.34|58.33|58.28|21
1732443700000|2024-11-24 10:21:40|58.33|58.28|58.29|58.24|58.33|58.28|58.24|58.19|11
1732443710000|2024-11-24 10:21:50|58.31|58.26|58.43|58.38|58.44|58.39|58.31|58.26|16
1732443720000|2024-11-24 10:22:00|58.42|58.37|58.46|58.41|58.46|58.41|58.36|58.31|14
1732443730000|2024-11-24 10:22:10|58.48|58.43|58.67|58.62|58.67|58.62|58.47|58.42|18
1732443740000|2024-11-24 10:22:20|58.68|58.63|58.66|58.61|58.68|58.63|58.6|58.55|15
1732443750000|2024-11-24 10:22:30|58.65|58.6|58.63|58.58|58.67|58.62|58.59|58.54|16
1732443760000|2024-11-24 10:22:40|58.62|58.57|58.56|58.51|58.63|58.58|58.56|58.51|19
1732443770000|2024-11-24 10:22:50|58.57|58.52|58.57|58.52|58.6|58.55|58.55|58.5|14
1732443780000|2024-11-24 10:23:00|58.56|58.51|58.47|58.42|58.56|58.51|58.46|58.41|14
1732443790000|2024-11-24 10:23:10|58.46|58.41|58.46|58.41|58.48|58.43|58.45|58.4|9
1732443800000|2024-11-24 10:23:20|58.47|58.42|58.5|58.45|58.55|58.5|58.47|58.42|26
1732443810000|2024-11-24 10:23:30|58.48|58.43|58.52|58.47|58.55|58.5|58.46|58.41|20
1732443820000|2024-11-24 10:23:40|58.54|58.49|58.56|58.51|58.59|58.54|58.54|58.49|12
1732443830000|2024-11-24 10:23:50|58.55|58.5|58.45|58.4|58.56|58.51|58.44|58.39|16
1732443840000|2024-11-24 10:24:00|58.44|58.39|58.45|58.4|58.47|58.42|58.43|58.38|14
1732443850000|2024-11-24 10:24:10|58.46|58.41|58.3|58.25|58.46|58.41|58.29|58.24|16
1732443860000|2024-11-24 10:24:20|58.29|58.24|58.35|58.3|58.35|58.3|58.29|58.24|7
1732443870000|2024-11-24 10:24:30|58.34|58.29|58.44|58.39|58.44|58.39|58.34|58.29|12
1732443880000|2024-11-24 10:24:40|58.46|58.41|58.54|58.49|58.55|58.5|58.46|58.41|11
1732443890000|2024-11-24 10:24:50|58.55|58.5|58.55|58.5|58.55|58.5|58.54|58.49|7
1732443900000|2024-11-24 10:25:00|58.56|58.51|58.53|58.48|58.56|58.51|58.44|58.39|19
1732443910000|2024-11-24 10:25:10|58.54|58.49|58.42|58.37|58.54|58.49|58.41|58.36|12
1732443920000|2024-11-24 10:25:20|58.41|58.36|58.38|58.33|58.42|58.37|58.38|58.33|4
1732443930000|2024-11-24 10:25:30|58.37|58.32|58.28|58.23|58.37|58.32|58.28|58.23|5
1732443940000|2024-11-24 10:25:40|58.27|58.22|58.2|58.15|58.28|58.23|58.2|58.15|12
1732443950000|2024-11-24 10:25:50|58.19|58.14|58.13|58.08|58.2|58.15|58.13|58.08|10
1732443960000|2024-11-24 10:26:00|58.14|58.09|58.23|58.18|58.25|58.2|58.14|58.09|15
1732443970000|2024-11-24 10:26:10|58.3|58.25|58.29|58.24|58.34|58.29|58.27|58.22|16
1732443980000|2024-11-24 10:26:20|58.28|58.23|58.25|58.2|58.28|58.23|58.22|58.17|12
1732443990000|2024-11-24 10:26:30|58.24|58.19|58.29|58.24|58.29|58.24|58.22|58.17|16
1732444000000|2024-11-24 10:26:40|58.3|58.25|58.29|58.24|58.3|58.25|58.26|58.21|8
1732444010000|2024-11-24 10:26:50|58.28|58.23|58.27|58.22|58.31|58.26|58.26|58.21|12
1732444020000|2024-11-24 10:27:00|58.26|58.21|58.18|58.13|58.31|58.26|58.17|58.12|18
1732444030000|2024-11-24 10:27:10|58.17|58.12|58.13|58.08|58.19|58.14|58.11|58.06|14
1732444040000|2024-11-24 10:27:20|58.12|58.07|58.22|58.17|58.24|58.19|58.12|58.07|20
1732444050000|2024-11-24 10:27:30|58.23|58.18|58.39|58.34|58.39|58.34|58.23|58.18|22
1732444060000|2024-11-24 10:27:40|58.4|58.35|58.34|58.29|58.41|58.36|58.32|58.27|17
1732444070000|2024-11-24 10:27:50|58.33|58.28|58.25|58.2|58.33|58.28|58.25|58.2|12
1732444080000|2024-11-24 10:28:00|58.21|58.16|58.21|58.16|58.23|58.18|58.19|58.14|9
1732444090000|2024-11-24 10:28:10|58.22|58.17|58.15|58.1|58.22|58.17|58.15|58.1|16
1732444100000|2024-11-24 10:28:20|58.13|58.08|58.05|58|58.15|58.1|58.04|57.99|14
1732444110000|2024-11-24 10:28:30|58.06|58.01|57.94|57.89|58.06|58.01|57.94|57.89|16
1732444120000|2024-11-24 10:28:40|57.93|57.88|57.92|57.87|57.93|57.88|57.89|57.84|14
1732444130000|2024-11-24 10:28:50|57.93|57.88|57.91|57.86|57.95|57.9|57.89|57.84|9
1732444140000|2024-11-24 10:29:00|57.92|57.87|58|57.95|58|57.95|57.92|57.87|14
1732444150000|2024-11-24 10:29:10|57.99|57.94|57.92|57.87|57.99|57.94|57.89|57.84|14
1732444160000|2024-11-24 10:29:20|57.93|57.88|57.95|57.9|57.98|57.93|57.92|57.87|17
1732444170000|2024-11-24 10:29:30|57.94|57.89|57.9|57.85|57.98|57.93|57.89|57.84|14
1732444180000|2024-11-24 10:29:40|57.89|57.84|58|57.95|58|57.95|57.89|57.84|12
1732444190000|2024-11-24 10:29:50|57.99|57.94|57.97|57.92|58.02|57.97|57.96|57.91|18
1732444200000|2024-11-24 10:30:00|57.98|57.93|58|57.95|58.03|57.98|57.97|57.92|12
1732444210000|2024-11-24 10:30:10|58.01|57.96|57.94|57.89|58.03|57.98|57.93|57.88|11
1732444220000|2024-11-24 10:30:20|57.95|57.9|58|57.95|58|57.95|57.94|57.89|11
1732444230000|2024-11-24 10:30:30|57.99|57.94|58.03|57.98|58.03|57.98|57.99|57.94|5
1732444240000|2024-11-24 10:30:40|58.04|57.99|58|57.95|58.04|57.99|57.96|57.91|10
1732444250000|2024-11-24 10:30:50|58.01|57.96|57.97|57.92|58.05|58|57.96|57.91|13
1732444260000|2024-11-24 10:31:00|57.95|57.9|57.73|57.68|57.95|57.9|57.71|57.66|17
1732444270000|2024-11-24 10:31:10|57.74|57.69|57.84|57.79|57.88|57.83|57.72|57.67|20
1732444280000|2024-11-24 10:31:20|57.83|57.78|57.83|57.78|57.86|57.81|57.81|57.76|14
1732444290000|2024-11-24 10:31:30|57.84|57.79|57.87|57.82|57.93|57.88|57.84|57.79|18
1732444300000|2024-11-24 10:31:40|57.89|57.84|57.94|57.89|57.95|57.9|57.87|57.82|18
1732444310000|2024-11-24 10:31:50|57.95|57.9|57.9|57.85|57.99|57.94|57.9|57.85|12
1732444320000|2024-11-24 10:32:00|57.91|57.86|57.89|57.84|57.95|57.9|57.88|57.83|14
1732444330000|2024-11-24 10:32:10|57.91|57.86|57.96|57.91|57.98|57.93|57.9|57.85|18
1732444340000|2024-11-24 10:32:20|57.98|57.93|58.05|58|58.05|58|57.98|57.93|14
1732444350000|2024-11-24 10:32:30|58.04|57.99|58.11|58.06|58.13|58.08|58.03|57.98|15
1732444360000|2024-11-24 10:32:40|58.12|58.07|58.15|58.1|58.15|58.1|58.1|58.05|7
1732444370000|2024-11-24 10:32:50|58.16|58.11|58.26|58.21|58.26|58.21|58.16|58.11|15
1732444380000|2024-11-24 10:33:00|58.23|58.18|58.22|58.17|58.26|58.21|58.18|58.13|8
1732444390000|2024-11-24 10:33:10|58.23|58.18|58.03|57.98|58.23|58.18|58.02|57.97|16
1732444400000|2024-11-24 10:33:20|58.02|57.97|58.03|57.98|58.04|57.99|58|57.95|13
1732444410000|2024-11-24 10:33:30|58.04|57.99|58.1|58.05|58.14|58.09|58.04|57.99|14
1732444420000|2024-11-24 10:33:40|58.09|58.04|58.1|58.05|58.14|58.09|58.09|58.04|16
1732444430000|2024-11-24 10:33:50|58.09|58.04|58.1|58.05|58.13|58.08|58.09|58.04|15
1732444440000|2024-11-24 10:34:00|58.05|58|57.9|57.85|58.05|58|57.89|57.84|20
1732444450000|2024-11-24 10:34:10|57.91|57.86|57.88|57.83|57.94|57.89|57.88|57.83|13
1732444460000|2024-11-24 10:34:20|57.89|57.84|57.81|57.76|57.89|57.84|57.81|57.76|15
1732444470000|2024-11-24 10:34:30|57.78|57.73|57.9|57.85|57.91|57.86|57.76|57.71|17
1732444480000|2024-11-24 10:34:40|57.89|57.84|58|57.95|58|57.95|57.89|57.84|14
1732444490000|2024-11-24 10:34:50|58.01|57.96|57.99|57.94|58.01|57.96|57.98|57.93|15
1732444500000|2024-11-24 10:35:00|58|57.95|57.85|57.8|58|57.95|57.84|57.79|13
1732444510000|2024-11-24 10:35:10|57.84|57.79|57.97|57.92|57.98|57.93|57.82|57.77|18
1732444520000|2024-11-24 10:35:20|57.98|57.93|58.11|58.06|58.11|58.06|57.98|57.93|17
1732444530000|2024-11-24 10:35:30|58.12|58.07|58.11|58.06|58.15|58.1|58.09|58.04|17
1732444540000|2024-11-24 10:35:40|58.12|58.07|58.1|58.05|58.12|58.07|58.05|58|12
1732444550000|2024-11-24 10:35:50|58.09|58.04|58.19|58.14|58.19|58.14|58.07|58.02|21
1732444560000|2024-11-24 10:36:00|58.2|58.15|58.18|58.13|58.21|58.16|58.16|58.11|14
1732444570000|2024-11-24 10:36:10|58.19|58.14|58.23|58.18|58.29|58.24|58.19|58.14|14
1732444580000|2024-11-24 10:36:20|58.26|58.21|58.41|58.36|58.44|58.39|58.25|58.2|19
1732444590000|2024-11-24 10:36:30|58.4|58.35|58.52|58.47|58.54|58.49|58.4|58.35|15
1732444600000|2024-11-24 10:36:40|58.47|58.42|58.57|58.52|58.58|58.53|58.46|58.41|20
1732444610000|2024-11-24 10:36:50|58.56|58.51|58.58|58.53|58.58|58.53|58.54|58.49|15
1732444620000|2024-11-24 10:37:00|58.57|58.52|58.55|58.5|58.58|58.53|58.5|58.45|16
1732444630000|2024-11-24 10:37:10|58.56|58.51|58.57|58.52|58.57|58.52|58.52|58.47|17
1732444640000|2024-11-24 10:37:20|58.56|58.51|58.45|58.4|58.56|58.51|58.41|58.36|15
1732444650000|2024-11-24 10:37:30|58.44|58.39|58.27|58.22|58.45|58.4|58.27|58.22|11
1732444660000|2024-11-24 10:37:40|58.26|58.21|58.05|58|58.36|58.31|58.05|58|21
1732444670000|2024-11-24 10:37:50|58.04|57.99|58.01|57.96|58.04|57.99|58|57.95|10
1732444680000|2024-11-24 10:38:00|58|57.95|58.01|57.96|58.02|57.97|58|57.95|14
1732444690000|2024-11-24 10:38:10|58|57.95|57.8|57.75|58|57.95|57.8|57.75|21
1732444700000|2024-11-24 10:38:20|57.81|57.76|57.82|57.77|57.84|57.79|57.81|57.76|16
1732444710000|2024-11-24 10:38:30|57.81|57.76|57.82|57.77|57.82|57.77|57.78|57.73|10
1732444720000|2024-11-24 10:38:40|57.85|57.8|57.83|57.78|57.85|57.8|57.8|57.75|12
1732444730000|2024-11-24 10:38:50|57.84|57.79|57.91|57.86|57.93|57.88|57.84|57.79|14
1732444740000|2024-11-24 10:39:00|57.9|57.85|57.96|57.91|57.97|57.92|57.87|57.82|16
1732444750000|2024-11-24 10:39:10|57.93|57.88|57.92|57.87|57.95|57.9|57.91|57.86|10
1732444760000|2024-11-24 10:39:20|58.02|57.97|58.18|58.13|58.21|58.16|58.02|57.97|18
1732444770000|2024-11-24 10:39:30|58.17|58.12|58.21|58.16|58.22|58.17|58.16|58.11|14
1732444780000|2024-11-24 10:39:40|58.2|58.15|57.96|57.91|58.2|58.15|57.96|57.91|13
1732444790000|2024-11-24 10:39:50|57.95|57.9|57.82|57.77|57.97|57.92|57.82|57.77|12
1732444800000|2024-11-24 10:40:00|57.83|57.78|58.08|58.03|58.09|58.04|57.82|57.77|14
1732444810000|2024-11-24 10:40:10|58.09|58.04|58.08|58.03|58.09|58.04|58.03|57.98|9
1732444820000|2024-11-24 10:40:20|58.09|58.04|58.05|58|58.09|58.04|58.05|58|12
1732444830000|2024-11-24 10:40:30|58.04|57.99|58.05|58|58.07|58.02|58|57.95|14
1732444840000|2024-11-24 10:40:40|58.06|58.01|58.04|57.99|58.09|58.04|58.02|57.97|12
1732444850000|2024-11-24 10:40:50|58.03|57.98|58.01|57.96|58.05|58|58.01|57.96|5
1732444860000|2024-11-24 10:41:00|58.02|57.97|58.07|58.02|58.11|58.06|58|57.95|12
1732444870000|2024-11-24 10:41:10|58.08|58.03|58.12|58.07|58.12|58.07|58.02|57.97|12
1732444880000|2024-11-24 10:41:20|58.11|58.06|57.99|57.94|58.13|58.08|57.99|57.94|13
1732444890000|2024-11-24 10:41:30|57.98|57.93|57.88|57.83|57.99|57.94|57.88|57.83|12
1732444900000|2024-11-24 10:41:40|57.89|57.84|57.79|57.74|57.89|57.84|57.78|57.73|16
1732444910000|2024-11-24 10:41:50|57.78|57.73|57.63|57.58|57.81|57.76|57.63|57.58|19
1732444920000|2024-11-24 10:42:00|57.64|57.59|57.65|57.6|57.67|57.62|57.63|57.58|22
1732444930000|2024-11-24 10:42:10|57.66|57.61|57.69|57.64|57.72|57.67|57.65|57.6|13
1732444940000|2024-11-24 10:42:20|57.71|57.66|57.74|57.69|57.78|57.73|57.71|57.66|11
1732444950000|2024-11-24 10:42:30|57.73|57.68|57.84|57.79|57.84|57.79|57.73|57.68|14
1732444960000|2024-11-24 10:42:40|57.83|57.78|57.89|57.84|57.89|57.84|57.82|57.77|10
1732444970000|2024-11-24 10:42:50|57.88|57.83|58.03|57.98|58.03|57.98|57.87|57.82|10
1732444980000|2024-11-24 10:43:00|58.02|57.97|57.95|57.9|58.03|57.98|57.95|57.9|8
1732444990000|2024-11-24 10:43:10|57.96|57.91|58.41|58.36|58.42|58.37|57.96|57.91|15
1732445000000|2024-11-24 10:43:20|58.42|58.37|58.46|58.41|58.51|58.46|58.42|58.37|17
1732445010000|2024-11-24 10:43:30|58.47|58.42|58.27|58.22|58.48|58.43|58.25|58.2|11
1732445020000|2024-11-24 10:43:40|58.26|58.21|58.23|58.18|58.27|58.22|58.23|58.18|9
1732445030000|2024-11-24 10:43:50|58.22|58.17|58.21|58.16|58.27|58.22|58.2|58.15|22
1732445040000|2024-11-24 10:44:00|58.2|58.15|58.16|58.11|58.2|58.15|58.13|58.08|15
1732445050000|2024-11-24 10:44:10|58.15|58.1|58.09|58.04|58.16|58.11|58.09|58.04|12
1732445060000|2024-11-24 10:44:20|58.08|58.03|58.01|57.96|58.08|58.03|58|57.95|10
1732445070000|2024-11-24 10:44:30|58.02|57.97|57.98|57.93|58.03|57.98|57.98|57.93|13
1732445080000|2024-11-24 10:44:40|57.99|57.94|57.9|57.85|57.99|57.94|57.9|57.85|8
1732445090000|2024-11-24 10:44:50|57.89|57.84|58|57.95|58.01|57.96|57.89|57.84|10
1732445100000|2024-11-24 10:45:00|57.99|57.94|57.99|57.94|58.05|58|57.94|57.89|16
1732445110000|2024-11-24 10:45:10|58|57.95|57.88|57.83|58|57.95|57.88|57.83|12
1732445120000|2024-11-24 10:45:20|57.87|57.82|57.77|57.72|57.87|57.82|57.77|57.72|17
1732445130000|2024-11-24 10:45:30|57.76|57.71|57.67|57.62|57.76|57.71|57.66|57.61|14
1732445140000|2024-11-24 10:45:40|57.66|57.61|57.65|57.6|57.67|57.62|57.65|57.6|16
1732445150000|2024-11-24 10:45:50|57.64|57.59|57.46|57.41|57.64|57.59|57.46|57.41|18
1732445160000|2024-11-24 10:46:00|57.45|57.4|57.36|57.31|57.46|57.41|57.36|57.31|21
1732445170000|2024-11-24 10:46:10|57.35|57.3|57.24|57.19|57.35|57.3|57.24|57.19|12
1732445180000|2024-11-24 10:46:20|57.25|57.2|57.22|57.17|57.26|57.21|57.22|57.17|14
1732445190000|2024-11-24 10:46:30|57.2|57.15|57.23|57.18|57.3|57.25|57.2|57.15|18
1732445200000|2024-11-24 10:46:40|57.22|57.17|57.17|57.12|57.26|57.21|57.17|57.12|17
1732445210000|2024-11-24 10:46:50|57.18|57.13|57.11|57.06|57.18|57.13|57.11|57.06|9
1732445220000|2024-11-24 10:47:00|57.1|57.05|57.14|57.09|57.14|57.09|57.01|56.96|23
1732445230000|2024-11-24 10:47:10|57.15|57.1|57.15|57.1|57.21|57.16|57.14|57.09|19
1732445240000|2024-11-24 10:47:20|57.14|57.09|57.2|57.15|57.21|57.16|57.14|57.09|11
1732445250000|2024-11-24 10:47:30|57.21|57.16|57.41|57.36|57.42|57.37|57.21|57.16|15
1732445260000|2024-11-24 10:47:40|57.42|57.37|57.47|57.42|57.51|57.46|57.42|57.37|14
1732445270000|2024-11-24 10:47:50|57.46|57.41|57.56|57.51|57.59|57.54|57.46|57.41|18
1732445280000|2024-11-24 10:48:00|57.55|57.5|57.41|57.36|57.55|57.5|57.38|57.33|21
1732445290000|2024-11-24 10:48:10|57.42|57.37|57.54|57.49|57.54|57.49|57.42|57.37|16
1732445300000|2024-11-24 10:48:20|57.57|57.52|57.73|57.68|57.73|57.68|57.57|57.52|27
1732445310000|2024-11-24 10:48:30|57.74|57.69|57.68|57.63|57.91|57.86|57.67|57.62|29
1732445320000|2024-11-24 10:48:40|57.69|57.64|57.75|57.7|57.75|57.7|57.67|57.62|14
1732445330000|2024-11-24 10:48:50|57.76|57.71|57.72|57.67|57.81|57.76|57.69|57.64|21
1732445340000|2024-11-24 10:49:00|57.69|57.64|57.43|57.38|57.69|57.64|57.42|57.37|16
1732445350000|2024-11-24 10:49:10|57.44|57.39|57.49|57.44|57.5|57.45|57.42|57.37|21
1732445360000|2024-11-24 10:49:20|57.48|57.43|57.46|57.41|57.49|57.44|57.4|57.35|11
1732445370000|2024-11-24 10:49:30|57.45|57.4|57.41|57.36|57.45|57.4|57.4|57.35|16
1732445380000|2024-11-24 10:49:40|57.4|57.35|57.68|57.63|57.68|57.63|57.39|57.34|20
1732445390000|2024-11-24 10:49:50|57.67|57.62|57.73|57.68|57.73|57.68|57.65|57.6|18
1732445400000|2024-11-24 10:50:00|57.74|57.69|57.63|57.58|57.74|57.69|57.61|57.56|18
1732445410000|2024-11-24 10:50:10|57.64|57.59|57.69|57.64|57.69|57.64|57.62|57.57|16
1732445420000|2024-11-24 10:50:20|57.68|57.63|57.69|57.64|57.69|57.64|57.54|57.49|19
1732445430000|2024-11-24 10:50:30|57.74|57.69|57.7|57.65|57.82|57.77|57.7|57.65|20
1732445440000|2024-11-24 10:50:40|57.69|57.64|57.62|57.57|57.7|57.65|57.61|57.56|23
1732445450000|2024-11-24 10:50:50|57.63|57.58|57.47|57.42|57.63|57.58|57.47|57.42|11
1732445460000|2024-11-24 10:51:00|57.48|57.43|57.57|57.52|57.57|57.52|57.43|57.38|18
1732445470000|2024-11-24 10:51:10|57.58|57.53|57.62|57.57|57.63|57.58|57.53|57.48|20
1732445480000|2024-11-24 10:51:20|57.63|57.58|57.61|57.56|57.72|57.67|57.61|57.56|15
1732445490000|2024-11-24 10:51:30|57.58|57.53|57.87|57.82|57.87|57.82|57.58|57.53|21
1732445500000|2024-11-24 10:51:40|57.88|57.83|58.09|58.04|58.09|58.04|57.87|57.82|21
1732445510000|2024-11-24 10:51:50|58.1|58.05|58|57.95|58.1|58.05|57.97|57.92|19
1732445520000|2024-11-24 10:52:00|58.01|57.96|57.92|57.87|58.02|57.97|57.89|57.84|22
1732445530000|2024-11-24 10:52:10|57.9|57.85|57.77|57.72|57.9|57.85|57.76|57.71|14
1732445540000|2024-11-24 10:52:20|57.76|57.71|57.79|57.74|57.79|57.74|57.75|57.7|9
1732445550000|2024-11-24 10:52:30|57.8|57.75|57.78|57.73|57.87|57.82|57.76|57.71|19
1732445560000|2024-11-24 10:52:40|57.77|57.72|57.65|57.6|57.78|57.73|57.65|57.6|20
1732445570000|2024-11-24 10:52:50|57.64|57.59|57.67|57.62|57.72|57.67|57.64|57.59|13
1732445580000|2024-11-24 10:53:00|57.66|57.61|57.66|57.61|57.66|57.61|57.64|57.59|15
1732445590000|2024-11-24 10:53:10|57.65|57.6|57.67|57.62|57.67|57.62|57.58|57.53|16
1732445600000|2024-11-24 10:53:20|57.66|57.61|57.57|57.52|57.67|57.62|57.56|57.51|11
1732445610000|2024-11-24 10:53:30|57.59|57.54|57.6|57.55|57.61|57.56|57.57|57.52|11
1732445620000|2024-11-24 10:53:40|57.59|57.54|57.54|57.49|57.59|57.54|57.53|57.48|15
1732445630000|2024-11-24 10:53:50|57.53|57.48|57.55|57.5|57.55|57.5|57.53|57.48|7
1732445640000|2024-11-24 10:54:00|57.57|57.52|57.58|57.53|57.65|57.6|57.54|57.49|18
1732445650000|2024-11-24 10:54:10|57.56|57.51|57.54|57.49|57.57|57.52|57.54|57.49|13
1732445660000|2024-11-24 10:54:20|57.53|57.48|57.56|57.51|57.56|57.51|57.53|57.48|6
1732445670000|2024-11-24 10:54:30|57.57|57.52|57.59|57.54|57.61|57.56|57.57|57.52|9
1732445680000|2024-11-24 10:54:40|57.6|57.55|57.66|57.61|57.66|57.61|57.6|57.55|9
1732445690000|2024-11-24 10:54:50|57.67|57.62|57.65|57.6|57.69|57.64|57.64|57.59|18
1732445700000|2024-11-24 10:55:00|57.67|57.62|57.51|57.46|57.67|57.62|57.5|57.45|13
1732445710000|2024-11-24 10:55:10|57.52|57.47|57.6|57.55|57.6|57.55|57.52|57.47|14
1732445720000|2024-11-24 10:55:20|57.61|57.56|57.58|57.53|57.61|57.56|57.52|57.47|12
1732445730000|2024-11-24 10:55:30|57.57|57.52|57.65|57.6|57.66|57.61|57.57|57.52|11
1732445740000|2024-11-24 10:55:40|57.67|57.62|57.85|57.8|57.86|57.81|57.65|57.6|23
1732445750000|2024-11-24 10:55:50|57.86|57.81|57.62|57.57|57.86|57.81|57.62|57.57|22
1732445760000|2024-11-24 10:56:00|57.61|57.56|57.65|57.6|57.65|57.6|57.6|57.55|18
1732445770000|2024-11-24 10:56:10|57.69|57.64|57.7|57.65|57.72|57.67|57.69|57.64|7
1732445780000|2024-11-24 10:56:20|57.72|57.67|57.7|57.65|57.72|57.67|57.51|57.46|25
1732445790000|2024-11-24 10:56:30|57.71|57.66|57.76|57.71|57.83|57.78|57.71|57.66|16
1732445800000|2024-11-24 10:56:40|57.75|57.7|57.94|57.89|58.01|57.96|57.75|57.7|29
1732445810000|2024-11-24 10:56:50|57.93|57.88|57.86|57.81|57.93|57.88|57.81|57.76|12
1732445820000|2024-11-24 10:57:00|57.87|57.82|57.78|57.73|57.87|57.82|57.76|57.71|15
1732445830000|2024-11-24 10:57:10|57.77|57.72|57.65|57.6|57.78|57.73|57.65|57.6|10
1732445840000|2024-11-24 10:57:20|57.68|57.63|57.93|57.88|57.93|57.88|57.67|57.62|16
1732445850000|2024-11-24 10:57:30|57.94|57.89|58.03|57.98|58.04|57.99|57.94|57.89|20
1732445860000|2024-11-24 10:57:40|57.98|57.93|57.99|57.94|58.02|57.97|57.96|57.91|18
1732445870000|2024-11-24 10:57:50|58|57.95|57.86|57.81|58.01|57.96|57.86|57.81|16
1732445880000|2024-11-24 10:58:00|57.87|57.82|57.85|57.8|57.9|57.85|57.81|57.76|17
1732445890000|2024-11-24 10:58:10|57.87|57.82|57.9|57.85|57.93|57.88|57.85|57.8|17
1732445900000|2024-11-24 10:58:20|57.89|57.84|58|57.95|58|57.95|57.89|57.84|18
1732445910000|2024-11-24 10:58:30|57.99|57.94|58.05|58|58.08|58.03|57.99|57.94|16
1732445920000|2024-11-24 10:58:40|58.04|57.99|58.07|58.02|58.09|58.04|58.04|57.99|11
1732445930000|2024-11-24 10:58:50|58.08|58.03|58.09|58.04|58.1|58.05|58.06|58.01|10
1732445940000|2024-11-24 10:59:00|58.1|58.05|58.11|58.06|58.17|58.12|58.09|58.04|22
1732445950000|2024-11-24 10:59:10|58.1|58.05|58.22|58.17|58.22|58.17|58.1|58.05|17
1732445960000|2024-11-24 10:59:20|58.24|58.19|58.2|58.15|58.24|58.19|58.19|58.14|10
1732445970000|2024-11-24 10:59:30|58.19|58.14|58.4|58.35|58.4|58.35|58.18|58.13|16
1732445980000|2024-11-24 10:59:40|58.43|58.38|58.36|58.31|58.47|58.42|58.32|58.27|18
1732445990000|2024-11-24 10:59:50|58.37|58.32|58.34|58.29|58.37|58.32|58.33|58.28|10
1732446000000|2024-11-24 11:00:00|58.33|58.28|58.26|58.21|58.33|58.28|58.25|58.2|14
1732446010000|2024-11-24 11:00:10|58.27|58.22|58.26|58.21|58.27|58.22|58.18|58.13|13
1732446020000|2024-11-24 11:00:20|58.24|58.19|58.44|58.39|58.45|58.4|58.24|58.19|17
1732446030000|2024-11-24 11:00:30|58.43|58.38|58.34|58.29|58.44|58.39|58.34|58.29|17
1732446040000|2024-11-24 11:00:40|58.35|58.3|58.44|58.39|58.44|58.39|58.35|58.3|12
1732446050000|2024-11-24 11:00:50|58.41|58.36|58.45|58.4|58.45|58.4|58.4|58.35|11
1732446060000|2024-11-24 11:01:00|58.46|58.41|58.34|58.29|58.46|58.41|58.32|58.27|10
1732446070000|2024-11-24 11:01:10|58.33|58.28|58.24|58.19|58.33|58.28|58.21|58.16|19
1732446080000|2024-11-24 11:01:20|58.26|58.21|58.06|58.01|58.29|58.24|58.06|58.01|22
1732446090000|2024-11-24 11:01:30|58.05|58|57.96|57.91|58.05|58|57.95|57.9|16
1732446100000|2024-11-24 11:01:40|57.97|57.92|57.87|57.82|57.98|57.93|57.86|57.81|16
1732446110000|2024-11-24 11:01:50|57.89|57.84|57.93|57.88|57.93|57.88|57.86|57.81|15
1732446120000|2024-11-24 11:02:00|57.92|57.87|57.91|57.86|57.94|57.89|57.87|57.82|22
1732446130000|2024-11-24 11:02:10|57.92|57.87|58.01|57.96|58.01|57.96|57.92|57.87|12
1732446140000|2024-11-24 11:02:20|58.02|57.97|57.79|57.74|58.02|57.97|57.79|57.74|16
1732446150000|2024-11-24 11:02:30|57.77|57.72|57.77|57.72|57.8|57.75|57.75|57.7|16
1732446160000|2024-11-24 11:02:40|57.76|57.71|57.8|57.75|57.83|57.78|57.72|57.67|15
1732446170000|2024-11-24 11:02:50|57.78|57.73|57.71|57.66|57.78|57.73|57.71|57.66|12
1732446180000|2024-11-24 11:03:00|57.7|57.65|57.65|57.6|57.72|57.67|57.65|57.6|20
1732446190000|2024-11-24 11:03:10|57.66|57.61|57.6|57.55|57.69|57.64|57.6|57.55|19
1732446200000|2024-11-24 11:03:20|57.61|57.56|57.86|57.81|57.95|57.9|57.6|57.55|22
1732446210000|2024-11-24 11:03:30|57.85|57.8|57.87|57.82|57.88|57.83|57.78|57.73|21
1732446220000|2024-11-24 11:03:40|57.9|57.85|57.95|57.9|57.99|57.94|57.9|57.85|15
1732446230000|2024-11-24 11:03:50|57.94|57.89|57.83|57.78|57.94|57.89|57.82|57.77|20
1732446240000|2024-11-24 11:04:00|57.84|57.79|57.81|57.76|57.87|57.82|57.79|57.74|19
1732446250000|2024-11-24 11:04:10|57.82|57.77|57.73|57.68|57.88|57.83|57.71|57.66|21
1732446260000|2024-11-24 11:04:20|57.74|57.69|57.74|57.69|57.88|57.83|57.72|57.67|24
1732446270000|2024-11-24 11:04:30|57.75|57.7|57.71|57.66|57.77|57.72|57.71|57.66|13
1732446280000|2024-11-24 11:04:40|57.72|57.67|57.69|57.64|57.72|57.67|57.69|57.64|12
1732446290000|2024-11-24 11:04:50|57.7|57.65|57.66|57.61|57.71|57.66|57.66|57.61|13
1732446300000|2024-11-24 11:05:00|57.6|57.55|57.51|57.46|57.6|57.55|57.51|57.46|7
1732446310000|2024-11-24 11:05:10|57.52|57.47|57.36|57.31|57.52|57.47|57.36|57.31|15
1732446320000|2024-11-24 11:05:20|57.35|57.3|57.21|57.16|57.35|57.3|57.21|57.16|20
1732446330000|2024-11-24 11:05:30|57.22|57.17|57.23|57.18|57.25|57.2|57.21|57.16|18
1732446340000|2024-11-24 11:05:40|57.24|57.19|57.12|57.07|57.26|57.21|57.11|57.06|18
1732446350000|2024-11-24 11:05:50|57.11|57.06|57.12|57.07|57.14|57.09|57.11|57.06|9
1732446360000|2024-11-24 11:06:00|57.13|57.08|57.16|57.11|57.21|57.16|57.13|57.08|13
1732446370000|2024-11-24 11:06:10|57.14|57.09|56.96|56.91|57.15|57.1|56.95|56.9|21
1732446380000|2024-11-24 11:06:20|56.95|56.9|56.9|56.85|56.96|56.91|56.89|56.84|18
1732446390000|2024-11-24 11:06:30|56.89|56.84|56.87|56.82|56.96|56.91|56.86|56.81|22
1732446400000|2024-11-24 11:06:40|56.88|56.83|56.96|56.91|57.03|56.98|56.88|56.83|21
1732446410000|2024-11-24 11:06:50|56.97|56.92|56.93|56.88|56.97|56.92|56.92|56.87|12
1732446420000|2024-11-24 11:07:00|56.94|56.89|56.84|56.79|56.95|56.9|56.81|56.76|20
1732446430000|2024-11-24 11:07:10|56.85|56.8|56.7|56.65|56.85|56.8|56.7|56.65|20
1732446440000|2024-11-24 11:07:20|56.68|56.63|56.64|56.59|56.68|56.63|56.63|56.58|14
1732446450000|2024-11-24 11:07:30|56.65|56.6|56.62|56.57|56.65|56.6|56.56|56.51|20
1732446460000|2024-11-24 11:07:40|56.61|56.56|56.59|56.54|56.67|56.62|56.58|56.53|23
1732446470000|2024-11-24 11:07:50|56.58|56.53|56.56|56.51|56.61|56.56|56.54|56.49|19
1732446480000|2024-11-24 11:08:00|56.57|56.52|56.51|56.46|56.63|56.58|56.5|56.45|20
1732446490000|2024-11-24 11:08:10|56.48|56.43|56.45|56.4|56.48|56.43|56.42|56.37|20
1732446500000|2024-11-24 11:08:20|56.44|56.39|56.3|56.25|56.46|56.41|56.3|56.25|19
1732446510000|2024-11-24 11:08:30|56.29|56.24|56.27|56.22|56.3|56.25|56.25|56.2|17
1732446520000|2024-11-24 11:08:40|56.26|56.21|56.16|56.11|56.26|56.21|56.14|56.09|22
1732446530000|2024-11-24 11:08:50|56.1|56.05|56.02|55.97|56.1|56.05|56|55.95|16
1732446540000|2024-11-24 11:09:00|56.01|55.96|56.05|56|56.06|56.01|55.99|55.94|13
1732446550000|2024-11-24 11:09:10|56.03|55.98|56.01|55.96|56.03|55.98|55.95|55.9|23
1732446560000|2024-11-24 11:09:20|56.02|55.97|56.01|55.96|56.03|55.98|55.97|55.92|22
1732446570000|2024-11-24 11:09:30|56.02|55.97|56.08|56.03|56.09|56.04|56.02|55.97|17
1732446580000|2024-11-24 11:09:40|56.09|56.04|56.43|56.38|56.43|56.38|56.09|56.04|25
1732446590000|2024-11-24 11:09:50|56.44|56.39|56.07|56.02|56.47|56.42|56.07|56.02|27
1732446600000|2024-11-24 11:10:00|56.05|56|55.97|55.92|56.08|56.03|55.95|55.9|21
1732446610000|2024-11-24 11:10:10|55.98|55.93|55.98|55.93|56.02|55.97|55.96|55.91|17
1732446620000|2024-11-24 11:10:20|55.99|55.94|56.08|56.03|56.08|56.03|55.99|55.94|17
1732446630000|2024-11-24 11:10:30|55.99|55.94|55.58|55.53|55.99|55.94|55.58|55.53|24
1732446640000|2024-11-24 11:10:40|55.56|55.51|55.05|55|55.56|55.51|55.01|54.96|28
1732446650000|2024-11-24 11:10:50|55.03|54.98|54.2|54.15|55.03|54.98|54.2|54.15|38
1732446660000|2024-11-24 11:11:00|54.16|54.11|54.79|54.74|54.8|54.75|54.16|54.11|30
1732446670000|2024-11-24 11:11:10|54.8|54.75|54.98|54.93|55.05|55|54.8|54.75|36
1732446680000|2024-11-24 11:11:20|54.96|54.91|55.25|55.2|55.25|55.2|54.95|54.9|26
1732446690000|2024-11-24 11:11:30|55.26|55.21|55.41|55.36|55.41|55.36|55.25|55.2|23
1732446700000|2024-11-24 11:11:40|55.42|55.37|55.56|55.51|55.59|55.54|55.42|55.37|18
1732446710000|2024-11-24 11:11:50|55.53|55.48|55.66|55.61|55.66|55.61|55.52|55.47|21
1732446720000|2024-11-24 11:12:00|55.65|55.6|55.26|55.21|55.66|55.61|55.26|55.21|14
1732446730000|2024-11-24 11:12:10|55.29|55.24|55.38|55.33|55.45|55.4|55.28|55.23|26
1732446740000|2024-11-24 11:12:20|55.43|55.38|55.48|55.43|55.61|55.56|55.43|55.38|29
1732446750000|2024-11-24 11:12:30|55.52|55.47|55.35|55.3|55.52|55.47|55.34|55.29|19
1732446760000|2024-11-24 11:12:40|55.34|55.29|55.31|55.26|55.34|55.29|55.17|55.12|24
1732446770000|2024-11-24 11:12:50|55.32|55.27|55.53|55.48|55.53|55.48|55.32|55.27|18
1732446780000|2024-11-24 11:13:00|55.54|55.49|55.58|55.53|55.58|55.53|55.44|55.39|25
1732446790000|2024-11-24 11:13:10|55.59|55.54|55.61|55.56|55.66|55.61|55.57|55.52|18
1732446800000|2024-11-24 11:13:20|55.6|55.55|55.81|55.76|55.83|55.78|55.6|55.55|27
1732446810000|2024-11-24 11:13:30|55.8|55.75|55.56|55.51|55.8|55.75|55.56|55.51|28
1732446820000|2024-11-24 11:13:40|55.58|55.53|55.44|55.39|55.63|55.58|55.43|55.38|23
1732446830000|2024-11-24 11:13:50|55.45|55.4|55.41|55.36|55.46|55.41|55.38|55.33|21
1732446840000|2024-11-24 11:14:00|55.4|55.35|55.2|55.15|55.4|55.35|55.2|55.15|20
1732446850000|2024-11-24 11:14:10|55.19|55.14|55.09|55.04|55.23|55.18|55.09|55.04|16
1732446860000|2024-11-24 11:14:20|55.1|55.05|55.11|55.06|55.23|55.18|55.08|55.03|26
1732446870000|2024-11-24 11:14:30|55.13|55.08|55.4|55.35|55.4|55.35|55.13|55.08|26
1732446880000|2024-11-24 11:14:40|55.36|55.31|55.26|55.21|55.36|55.31|55.21|55.16|20
1732446890000|2024-11-24 11:14:50|55.25|55.2|55.25|55.2|55.33|55.28|55.23|55.18|20
1732446900000|2024-11-24 11:15:00|55.26|55.21|55.17|55.12|55.51|55.46|55.17|55.12|31
1732446910000|2024-11-24 11:15:10|55.1|55.05|55.19|55.14|55.38|55.33|55.1|55.05|26
1732446920000|2024-11-24 11:15:20|55.2|55.15|55.04|54.99|55.33|55.28|55.04|54.99|25
1732446930000|2024-11-24 11:15:30|55.05|55|54.83|54.78|55.06|55.01|54.82|54.77|23
1732446940000|2024-11-24 11:15:40|54.76|54.71|55.09|55.04|55.09|55.04|54.75|54.7|26
1732446950000|2024-11-24 11:15:50|55.13|55.08|55.08|55.03|55.25|55.2|55.08|55.03|20
1732446960000|2024-11-24 11:16:00|55.1|55.05|55.13|55.08|55.34|55.29|55.1|55.05|23
1732446970000|2024-11-24 11:16:10|55.1|55.05|55.1|55.05|55.18|55.13|55.05|55|25
1732446980000|2024-11-24 11:16:20|55.09|55.04|54.84|54.79|55.09|55.04|54.84|54.79|19
1732446990000|2024-11-24 11:16:30|54.85|54.8|55.01|54.96|55.01|54.96|54.85|54.8|23
1732447000000|2024-11-24 11:16:40|55|54.95|54.77|54.72|55|54.95|54.77|54.72|22
1732447010000|2024-11-24 11:16:50|54.78|54.73|54.77|54.72|54.78|54.73|54.69|54.64|19
1732447020000|2024-11-24 11:17:00|54.75|54.7|54.87|54.82|54.87|54.82|54.71|54.66|28
1732447030000|2024-11-24 11:17:10|54.85|54.8|54.53|54.48|54.86|54.81|54.53|54.48|30
1732447040000|2024-11-24 11:17:20|54.52|54.47|54.81|54.76|54.81|54.76|54.5|54.45|26
1732447050000|2024-11-24 11:17:30|54.77|54.72|54.99|54.94|54.99|54.94|54.74|54.69|31
1732447060000|2024-11-24 11:17:40|55.02|54.97|55.1|55.05|55.19|55.14|55.02|54.97|23
1732447070000|2024-11-24 11:17:50|55.06|55.01|54.99|54.94|55.06|55.01|54.86|54.81|31
1732447080000|2024-11-24 11:18:00|55|54.95|55.28|55.23|55.29|55.24|55|54.95|22
1732447090000|2024-11-24 11:18:10|55.27|55.22|55.16|55.11|55.32|55.27|55.16|55.11|22
1732447100000|2024-11-24 11:18:20|55.1|55.05|55.04|54.99|55.25|55.2|55.04|54.99|26
1732447110000|2024-11-24 11:18:30|54.97|54.92|54.93|54.88|54.97|54.92|54.78|54.73|24
1732447120000|2024-11-24 11:18:40|54.94|54.89|54.92|54.87|55.01|54.96|54.9|54.85|25
1732447130000|2024-11-24 11:18:50|54.95|54.9|54.91|54.86|54.96|54.91|54.86|54.81|19
1732447140000|2024-11-24 11:19:00|54.92|54.87|54.91|54.86|55.08|55.03|54.91|54.86|31
1732447150000|2024-11-24 11:19:10|54.92|54.87|54.94|54.89|54.98|54.93|54.86|54.81|25
1732447160000|2024-11-24 11:19:20|54.95|54.9|54.93|54.88|55.01|54.96|54.88|54.83|24
1732447170000|2024-11-24 11:19:30|54.91|54.86|54.77|54.72|54.93|54.88|54.75|54.7|25
1732447180000|2024-11-24 11:19:40|54.74|54.69|55.1|55.05|55.1|55.05|54.73|54.68|25
1732447190000|2024-11-24 11:19:50|55.09|55.04|55.18|55.13|55.2|55.15|55.04|54.99|23
1732447200000|2024-11-24 11:20:00|55.14|55.09|55.33|55.28|55.33|55.28|55.13|55.08|22
1732447210000|2024-11-24 11:20:10|55.39|55.34|55.54|55.49|55.63|55.58|55.39|55.34|20
1732447220000|2024-11-24 11:20:20|55.57|55.52|55.71|55.66|55.78|55.73|55.56|55.51|24
1732447230000|2024-11-24 11:20:30|55.7|55.65|55.55|55.5|55.78|55.73|55.54|55.49|25
1732447240000|2024-11-24 11:20:40|55.54|55.49|55.6|55.55|55.63|55.58|55.54|55.49|25
1732447250000|2024-11-24 11:20:50|55.59|55.54|55.59|55.54|55.61|55.56|55.49|55.44|24
1732447260000|2024-11-24 11:21:00|55.6|55.55|55.47|55.42|55.6|55.55|55.42|55.37|23
1732447270000|2024-11-24 11:21:10|55.48|55.43|55.38|55.33|55.51|55.46|55.35|55.3|24
1732447280000|2024-11-24 11:21:20|55.37|55.32|55.32|55.27|55.45|55.4|55.32|55.27|17
1732447290000|2024-11-24 11:21:30|55.33|55.28|55.61|55.56|55.62|55.57|55.33|55.28|28
1732447300000|2024-11-24 11:21:40|55.59|55.54|55.7|55.65|55.7|55.65|55.58|55.53|21
1732447310000|2024-11-24 11:21:50|55.69|55.64|55.75|55.7|55.76|55.71|55.69|55.64|15
1732447320000|2024-11-24 11:22:00|55.76|55.71|55.78|55.73|55.8|55.75|55.69|55.64|20
1732447330000|2024-11-24 11:22:10|55.79|55.74|55.93|55.88|55.94|55.89|55.79|55.74|25
1732447340000|2024-11-24 11:22:20|55.94|55.89|55.95|55.9|55.95|55.9|55.88|55.83|21
1732447350000|2024-11-24 11:22:30|55.94|55.89|56.02|55.97|56.03|55.98|55.9|55.85|23
1732447360000|2024-11-24 11:22:40|56|55.95|56.19|56.14|56.2|56.15|55.97|55.92|21
1732447370000|2024-11-24 11:22:50|56.18|56.13|56.25|56.2|56.25|56.2|56.17|56.12|20
1732447380000|2024-11-24 11:23:00|56.26|56.21|56.17|56.12|56.28|56.23|56.13|56.08|26
1732447390000|2024-11-24 11:23:10|56.13|56.08|56|55.95|56.13|56.08|56|55.95|22
1732447400000|2024-11-24 11:23:20|55.99|55.94|55.93|55.88|56.04|55.99|55.93|55.88|22
1732447410000|2024-11-24 11:23:30|55.94|55.89|56.07|56.02|56.1|56.05|55.93|55.88|26
1732447420000|2024-11-24 11:23:40|56.05|56|55.96|55.91|56.06|56.01|55.96|55.91|14
1732447430000|2024-11-24 11:23:50|55.95|55.9|55.94|55.89|55.95|55.9|55.93|55.88|14
1732447440000|2024-11-24 11:24:00|55.93|55.88|56.22|56.17|56.22|56.17|55.93|55.88|26
1732447450000|2024-11-24 11:24:10|56.21|56.16|56.31|56.26|56.31|56.26|56.15|56.1|20
1732447460000|2024-11-24 11:24:20|56.38|56.33|56.4|56.35|56.4|56.35|56.27|56.22|20
1732447470000|2024-11-24 11:24:30|56.41|56.36|56.33|56.28|56.41|56.36|56.32|56.27|16
1732447480000|2024-11-24 11:24:40|56.34|56.29|56.35|56.3|56.38|56.33|56.32|56.27|24
1732447490000|2024-11-24 11:24:50|56.34|56.29|56.3|56.25|56.34|56.29|56.24|56.19|27
1732447500000|2024-11-24 11:25:00|56.27|56.22|56.25|56.2|56.3|56.25|56.25|56.2|19
1732447510000|2024-11-24 11:25:10|56.24|56.19|56.4|56.35|56.47|56.42|56.24|56.19|18
1732447520000|2024-11-24 11:25:20|56.42|56.37|56.48|56.43|56.53|56.48|56.42|56.37|22
1732447530000|2024-11-24 11:25:30|56.49|56.44|56.55|56.5|56.61|56.56|56.49|56.44|14
1732447540000|2024-11-24 11:25:40|56.56|56.51|56.58|56.53|56.59|56.54|56.53|56.48|17
1732447550000|2024-11-24 11:25:50|56.57|56.52|56.58|56.53|56.58|56.53|56.5|56.45|19
1732447560000|2024-11-24 11:26:00|56.61|56.56|56.53|56.48|56.61|56.56|56.5|56.45|19
1732447570000|2024-11-24 11:26:10|56.54|56.49|56.57|56.52|56.59|56.54|56.5|56.45|21
1732447580000|2024-11-24 11:26:20|56.56|56.51|56.62|56.57|56.62|56.57|56.55|56.5|14
1732447590000|2024-11-24 11:26:30|56.61|56.56|56.53|56.48|56.61|56.56|56.52|56.47|16
1732447600000|2024-11-24 11:26:40|56.52|56.47|56.35|56.3|56.52|56.47|56.35|56.3|22
1732447610000|2024-11-24 11:26:50|56.34|56.29|56.27|56.22|56.35|56.3|56.27|56.22|8
1732447620000|2024-11-24 11:27:00|56.28|56.23|56.13|56.08|56.31|56.26|56.12|56.07|20
1732447630000|2024-11-24 11:27:10|56.1|56.05|56.08|56.03|56.13|56.08|56.05|56|22
1732447640000|2024-11-24 11:27:20|56.07|56.02|55.92|55.87|56.07|56.02|55.92|55.87|14
1732447650000|2024-11-24 11:27:30|55.93|55.88|55.95|55.9|56|55.95|55.93|55.88|9
1732447660000|2024-11-24 11:27:40|55.94|55.89|55.88|55.83|55.94|55.89|55.86|55.81|23
1732447670000|2024-11-24 11:27:50|55.89|55.84|55.88|55.83|55.89|55.84|55.82|55.77|15
1732447680000|2024-11-24 11:28:00|55.9|55.85|55.95|55.9|56|55.95|55.9|55.85|19
1732447690000|2024-11-24 11:28:10|55.94|55.89|55.88|55.83|55.95|55.9|55.84|55.79|18
1732447700000|2024-11-24 11:28:20|55.87|55.82|55.86|55.81|55.89|55.84|55.81|55.76|17
1732447710000|2024-11-24 11:28:30|55.85|55.8|55.96|55.91|56.04|55.99|55.83|55.78|22
1732447720000|2024-11-24 11:28:40|55.95|55.9|55.79|55.74|55.95|55.9|55.79|55.74|21
1732447730000|2024-11-24 11:28:50|55.78|55.73|55.7|55.65|55.78|55.73|55.7|55.65|12
1732447740000|2024-11-24 11:29:00|55.69|55.64|55.75|55.7|55.8|55.75|55.68|55.63|23
1732447750000|2024-11-24 11:29:10|55.76|55.71|55.89|55.84|55.89|55.84|55.76|55.71|22
1732447760000|2024-11-24 11:29:20|55.9|55.85|55.88|55.83|55.9|55.85|55.86|55.81|15
1732447770000|2024-11-24 11:29:30|55.89|55.84|55.91|55.86|55.92|55.87|55.88|55.83|12
1732447780000|2024-11-24 11:29:40|55.92|55.87|55.72|55.67|55.92|55.87|55.7|55.65|22
1732447790000|2024-11-24 11:29:50|55.73|55.68|55.77|55.72|55.78|55.73|55.73|55.68|18
1732447800000|2024-11-24 11:30:00|55.79|55.74|55.91|55.86|55.94|55.89|55.76|55.71|16
1732447810000|2024-11-24 11:30:10|55.9|55.85|56.03|55.98|56.03|55.98|55.9|55.85|16
1732447820000|2024-11-24 11:30:20|56.04|55.99|55.94|55.89|56.05|56|55.94|55.89|12
1732447830000|2024-11-24 11:30:30|55.93|55.88|55.97|55.92|55.98|55.93|55.91|55.86|14
1732447840000|2024-11-24 11:30:40|55.95|55.9|55.79|55.74|55.95|55.9|55.79|55.74|17
1732447850000|2024-11-24 11:30:50|55.78|55.73|55.89|55.84|55.89|55.84|55.76|55.71|16
1732447860000|2024-11-24 11:31:00|55.91|55.86|55.94|55.89|55.95|55.9|55.78|55.73|26
1732447870000|2024-11-24 11:31:10|55.93|55.88|55.76|55.71|55.93|55.88|55.74|55.69|21
1732447880000|2024-11-24 11:31:20|55.77|55.72|55.83|55.78|55.84|55.79|55.72|55.67|19
1732447890000|2024-11-24 11:31:30|55.84|55.79|55.91|55.86|55.91|55.86|55.78|55.73|25
1732447900000|2024-11-24 11:31:40|55.9|55.85|56.04|55.99|56.04|55.99|55.86|55.81|24
1732447910000|2024-11-24 11:31:50|56.03|55.98|56.07|56.02|56.07|56.02|55.88|55.83|25
1732447920000|2024-11-24 11:32:00|56.08|56.03|56.1|56.05|56.14|56.09|55.96|55.91|29
1732447930000|2024-11-24 11:32:10|56.11|56.06|56.21|56.16|56.23|56.18|56.1|56.05|19
1732447940000|2024-11-24 11:32:20|56.2|56.15|56.03|55.98|56.2|56.15|56.02|55.97|21
1732447950000|2024-11-24 11:32:30|56.05|56|55.92|55.87|56.08|56.03|55.91|55.86|21
1732447960000|2024-11-24 11:32:40|55.93|55.88|55.91|55.86|55.95|55.9|55.87|55.82|21
1732447970000|2024-11-24 11:32:50|55.92|55.87|55.91|55.86|55.97|55.92|55.91|55.86|20
1732447980000|2024-11-24 11:33:00|55.89|55.84|56|55.95|56.01|55.96|55.84|55.79|26
1732447990000|2024-11-24 11:33:10|56.01|55.96|56.07|56.02|56.15|56.1|56.01|55.96|25
1732448000000|2024-11-24 11:33:20|56.06|56.01|56.16|56.11|56.16|56.11|56.02|55.97|15
1732448010000|2024-11-24 11:33:30|56.17|56.12|56.16|56.11|56.24|56.19|56.12|56.07|25
1732448020000|2024-11-24 11:33:40|56.15|56.1|56.03|55.98|56.15|56.1|56|55.95|20
1732448030000|2024-11-24 11:33:50|56.07|56.02|55.95|55.9|56.07|56.02|55.95|55.9|19
1732448040000|2024-11-24 11:34:00|55.96|55.91|55.96|55.91|55.98|55.93|55.94|55.89|15
1732448050000|2024-11-24 11:34:10|55.97|55.92|56.12|56.07|56.14|56.09|55.97|55.92|26
1732448060000|2024-11-24 11:34:20|56.13|56.08|55.88|55.83|56.13|56.08|55.88|55.83|14
1732448070000|2024-11-24 11:34:30|55.89|55.84|55.81|55.76|55.89|55.84|55.8|55.75|20
1732448080000|2024-11-24 11:34:40|55.8|55.75|55.65|55.6|55.8|55.75|55.65|55.6|12
1732448090000|2024-11-24 11:34:50|55.64|55.59|55.55|55.5|55.65|55.6|55.55|55.5|12
1732448100000|2024-11-24 11:35:00|55.56|55.51|55.47|55.42|55.62|55.57|55.47|55.42|20
1732448110000|2024-11-24 11:35:10|55.48|55.43|55.36|55.31|55.48|55.43|55.35|55.3|23
1732448120000|2024-11-24 11:35:20|55.35|55.3|55.34|55.29|55.38|55.33|55.32|55.27|17
1732448130000|2024-11-24 11:35:30|55.33|55.28|55.49|55.44|55.5|55.45|55.32|55.27|18
1732448140000|2024-11-24 11:35:40|55.48|55.43|55.48|55.43|55.51|55.46|55.44|55.39|21
1732448150000|2024-11-24 11:35:50|55.49|55.44|55.33|55.28|55.49|55.44|55.31|55.26|23
1732448160000|2024-11-24 11:36:00|55.34|55.29|55.41|55.36|55.51|55.46|55.33|55.28|21
1732448170000|2024-11-24 11:36:10|55.44|55.39|55.41|55.36|55.46|55.41|55.36|55.31|21
1732448180000|2024-11-24 11:36:20|55.4|55.35|55.33|55.28|55.42|55.37|55.32|55.27|19
1732448190000|2024-11-24 11:36:30|55.32|55.27|55.22|55.17|55.38|55.33|55.22|55.17|22
1732448200000|2024-11-24 11:36:40|55.2|55.15|55.16|55.11|55.21|55.16|55.16|55.11|17
1732448210000|2024-11-24 11:36:50|55.17|55.12|55.15|55.1|55.2|55.15|55.15|55.1|17
1732448220000|2024-11-24 11:37:00|55.16|55.11|55.44|55.39|55.51|55.46|55.16|55.11|28
1732448230000|2024-11-24 11:37:10|55.45|55.4|55.32|55.27|55.47|55.42|55.27|55.22|22
1732448240000|2024-11-24 11:37:20|55.31|55.26|55.38|55.33|55.43|55.38|55.29|55.24|27
1732448250000|2024-11-24 11:37:30|55.41|55.36|55.35|55.3|55.43|55.38|55.32|55.27|23
1732448260000|2024-11-24 11:37:40|55.36|55.31|55.28|55.23|55.36|55.31|55.26|55.21|22
1732448270000|2024-11-24 11:37:50|55.31|55.26|55.27|55.22|55.35|55.3|55.21|55.16|27
1732448280000|2024-11-24 11:38:00|55.26|55.21|55.26|55.21|55.33|55.28|55.22|55.17|27
1732448290000|2024-11-24 11:38:10|55.27|55.22|55.32|55.27|55.33|55.28|55.24|55.19|20
1732448300000|2024-11-24 11:38:20|55.33|55.28|55.48|55.43|55.53|55.48|55.33|55.28|22
1732448310000|2024-11-24 11:38:30|55.43|55.38|55.41|55.36|55.45|55.4|55.38|55.33|22
1732448320000|2024-11-24 11:38:40|55.42|55.37|55.25|55.2|55.43|55.38|55.25|55.2|21
1732448330000|2024-11-24 11:38:50|55.22|55.17|55.32|55.27|55.35|55.3|55.22|55.17|16
1732448340000|2024-11-24 11:39:00|55.33|55.28|55.41|55.36|55.41|55.36|55.32|55.27|17
1732448350000|2024-11-24 11:39:10|55.39|55.34|55.4|55.35|55.41|55.36|55.34|55.29|19
1732448360000|2024-11-24 11:39:20|55.41|55.36|55.51|55.46|55.53|55.48|55.34|55.29|27
1732448370000|2024-11-24 11:39:30|55.5|55.45|55.53|55.48|55.59|55.54|55.5|55.45|28
1732448380000|2024-11-24 11:39:40|55.52|55.47|55.57|55.52|55.57|55.52|55.5|55.45|13
1732448390000|2024-11-24 11:39:50|55.58|55.53|55.8|55.75|55.8|55.75|55.58|55.53|25
1732448400000|2024-11-24 11:40:00|55.81|55.76|55.89|55.84|55.89|55.84|55.81|55.76|24
1732448410000|2024-11-24 11:40:10|55.9|55.85|55.87|55.82|55.92|55.87|55.85|55.8|18
1732448420000|2024-11-24 11:40:20|55.86|55.81|55.85|55.8|55.88|55.83|55.84|55.79|16
1732448430000|2024-11-24 11:40:30|55.87|55.82|55.75|55.7|55.87|55.82|55.75|55.7|23
1732448440000|2024-11-24 11:40:40|55.74|55.69|55.65|55.6|55.74|55.69|55.63|55.58|26
1732448450000|2024-11-24 11:40:50|55.66|55.61|55.69|55.64|55.76|55.71|55.65|55.6|25
1732448460000|2024-11-24 11:41:00|55.64|55.59|55.63|55.58|55.7|55.65|55.6|55.55|24
1732448470000|2024-11-24 11:41:10|55.64|55.59|55.44|55.39|55.65|55.6|55.41|55.36|27
1732448480000|2024-11-24 11:41:20|55.43|55.38|55.52|55.47|55.53|55.48|55.43|55.38|19
1732448490000|2024-11-24 11:41:30|55.51|55.46|55.55|55.5|55.62|55.57|55.51|55.46|20
1732448500000|2024-11-24 11:41:40|55.54|55.49|55.74|55.69|55.74|55.69|55.54|55.49|18
1732448510000|2024-11-24 11:41:50|55.73|55.68|55.84|55.79|55.87|55.82|55.73|55.68|23
1732448520000|2024-11-24 11:42:00|55.85|55.8|55.87|55.82|55.89|55.84|55.6|55.55|24
1732448530000|2024-11-24 11:42:10|55.88|55.83|55.72|55.67|55.91|55.86|55.72|55.67|25
1732448540000|2024-11-24 11:42:20|55.71|55.66|55.67|55.62|55.72|55.67|55.6|55.55|24
1732448550000|2024-11-24 11:42:30|55.66|55.61|55.66|55.61|55.74|55.69|55.65|55.6|16
1732448560000|2024-11-24 11:42:40|55.74|55.69|55.71|55.66|55.77|55.72|55.68|55.63|19
1732448570000|2024-11-24 11:42:50|55.69|55.64|55.72|55.67|55.73|55.68|55.68|55.63|18
1732448580000|2024-11-24 11:43:00|55.71|55.66|55.81|55.76|55.84|55.79|55.71|55.66|23
1732448590000|2024-11-24 11:43:10|55.82|55.77|55.68|55.63|55.84|55.79|55.68|55.63|16
1732448600000|2024-11-24 11:43:20|55.67|55.62|55.54|55.49|55.69|55.64|55.54|55.49|20
1732448610000|2024-11-24 11:43:30|55.55|55.5|55.53|55.48|55.55|55.5|55.52|55.47|9
1732448620000|2024-11-24 11:43:40|55.51|55.46|55.45|55.4|55.56|55.51|55.44|55.39|21
1732448630000|2024-11-24 11:43:50|55.44|55.39|55.47|55.42|55.47|55.42|55.41|55.36|14
1732448640000|2024-11-24 11:44:00|55.46|55.41|55.42|55.37|55.47|55.42|55.41|55.36|17
1732448650000|2024-11-24 11:44:10|55.43|55.38|55.41|55.36|55.44|55.39|55.41|55.36|10
1732448660000|2024-11-24 11:44:20|55.42|55.37|55.48|55.43|55.48|55.43|55.37|55.32|13
1732448670000|2024-11-24 11:44:30|55.49|55.44|55.51|55.46|55.54|55.49|55.48|55.43|13
1732448680000|2024-11-24 11:44:40|55.52|55.47|55.58|55.53|55.58|55.53|55.51|55.46|10
1732448690000|2024-11-24 11:44:50|55.57|55.52|55.61|55.56|55.63|55.58|55.53|55.48|16
1732448700000|2024-11-24 11:45:00|55.59|55.54|55.28|55.23|55.59|55.54|55.28|55.23|21
1732448710000|2024-11-24 11:45:10|55.27|55.22|55.14|55.09|55.28|55.23|55.14|55.09|19
1732448720000|2024-11-24 11:45:20|55.13|55.08|55.06|55.01|55.13|55.08|55.06|55.01|15
1732448730000|2024-11-24 11:45:30|55.07|55.02|55.06|55.01|55.09|55.04|55.05|55|14
1732448740000|2024-11-24 11:45:40|55.05|55|55.06|55.01|55.08|55.03|55.05|55|10
1732448750000|2024-11-24 11:45:50|55.05|55|55.05|55|55.08|55.03|55.05|55|11
1732448760000|2024-11-24 11:46:00|55.06|55.01|55.18|55.13|55.19|55.14|55.06|55.01|18
1732448770000|2024-11-24 11:46:10|55.19|55.14|55.23|55.18|55.25|55.2|55.19|55.14|18
1732448780000|2024-11-24 11:46:20|55.22|55.17|55.22|55.17|55.24|55.19|55.16|55.11|17
1732448790000|2024-11-24 11:46:30|55.21|55.16|55.12|55.07|55.21|55.16|55.12|55.07|16
1732448800000|2024-11-24 11:46:40|55.11|55.06|55.1|55.05|55.11|55.06|55.07|55.02|10
1732448810000|2024-11-24 11:46:50|55.09|55.04|55.06|55.01|55.09|55.04|55.05|55|10
1732448820000|2024-11-24 11:47:00|55.04|54.99|54.87|54.82|55.04|54.99|54.87|54.82|21
1732448830000|2024-11-24 11:47:10|54.86|54.81|54.75|54.7|54.87|54.82|54.71|54.66|22
1732448840000|2024-11-24 11:47:20|54.74|54.69|54.79|54.74|54.82|54.77|54.74|54.69|18
1732448850000|2024-11-24 11:47:30|54.8|54.75|54.98|54.93|54.98|54.93|54.8|54.75|19
1732448860000|2024-11-24 11:47:40|54.99|54.94|54.91|54.86|55.05|55|54.9|54.85|24
1732448870000|2024-11-24 11:47:50|54.92|54.87|54.84|54.79|54.92|54.87|54.82|54.77|30
1732448880000|2024-11-24 11:48:00|54.85|54.8|54.82|54.77|54.94|54.89|54.82|54.77|23
1732448890000|2024-11-24 11:48:10|54.81|54.76|54.71|54.66|54.82|54.77|54.7|54.65|17
1732448900000|2024-11-24 11:48:20|54.7|54.65|54.75|54.7|54.75|54.7|54.69|54.64|21
1732448910000|2024-11-24 11:48:30|54.73|54.68|54.71|54.66|54.73|54.68|54.69|54.64|14
1732448920000|2024-11-24 11:48:40|54.7|54.65|54.47|54.42|54.72|54.67|54.46|54.41|18
1732448930000|2024-11-24 11:48:50|54.48|54.43|54.62|54.57|54.62|54.57|54.48|54.43|16
1732448940000|2024-11-24 11:49:00|54.63|54.58|54.54|54.49|54.63|54.58|54.54|54.49|15
1732448950000|2024-11-24 11:49:10|54.53|54.48|54.72|54.67|54.72|54.67|54.5|54.45|24
1732448960000|2024-11-24 11:49:20|54.74|54.69|54.45|54.4|54.74|54.69|54.44|54.39|27
1732448970000|2024-11-24 11:49:30|54.44|54.39|54.39|54.34|54.44|54.39|54.34|54.29|22
1732448980000|2024-11-24 11:49:40|54.4|54.35|54.48|54.43|54.55|54.5|54.4|54.35|23
1732448990000|2024-11-24 11:49:50|54.47|54.42|54.47|54.42|54.52|54.47|54.45|54.4|17
1732449000000|2024-11-24 11:50:00|54.48|54.43|54.53|54.48|54.56|54.51|54.48|54.43|19
1732449010000|2024-11-24 11:50:10|54.55|54.5|54.47|54.42|54.71|54.66|54.47|54.42|21
1732449020000|2024-11-24 11:50:20|54.48|54.43|54.47|54.42|54.53|54.48|54.46|54.41|13
1732449030000|2024-11-24 11:50:30|54.48|54.43|54.45|54.4|54.51|54.46|54.42|54.37|21
1732449040000|2024-11-24 11:50:40|54.44|54.39|54.38|54.33|54.46|54.41|54.37|54.32|12
1732449050000|2024-11-24 11:50:50|54.36|54.31|54.22|54.17|54.36|54.31|54.2|54.15|17
1732449060000|2024-11-24 11:51:00|54.21|54.16|54.2|54.15|54.3|54.25|54.2|54.15|22
1732449070000|2024-11-24 11:51:10|54.19|54.14|54.26|54.21|54.26|54.21|54.16|54.11|14
1732449080000|2024-11-24 11:51:20|54.25|54.2|53.99|53.94|54.25|54.2|53.9|53.85|22
1732449090000|2024-11-24 11:51:30|53.98|53.93|53.92|53.87|54.05|54|53.91|53.86|27
1732449100000|2024-11-24 11:51:40|53.94|53.89|53.81|53.76|53.95|53.9|53.79|53.74|19
1732449110000|2024-11-24 11:51:50|53.83|53.78|53.6|53.55|53.83|53.78|53.6|53.55|25
1732449120000|2024-11-24 11:52:00|53.61|53.56|53.68|53.63|53.76|53.71|53.58|53.53|25
1732449130000|2024-11-24 11:52:10|53.66|53.61|53.43|53.38|53.66|53.61|53.43|53.38|26
1732449140000|2024-11-24 11:52:20|53.42|53.37|53.22|53.17|53.42|53.37|53.14|53.09|30
1732449150000|2024-11-24 11:52:30|53.18|53.13|53.22|53.17|53.42|53.37|53.18|53.13|32
1732449160000|2024-11-24 11:52:40|53.18|53.13|53.32|53.27|53.32|53.27|53.06|53.01|33
1732449170000|2024-11-24 11:52:50|53.23|53.18|53.07|53.02|53.23|53.18|53.02|52.97|27
1732449180000|2024-11-24 11:53:00|53.1|53.05|53.33|53.28|53.37|53.32|53.1|53.05|28
1732449190000|2024-11-24 11:53:10|53.32|53.27|53.22|53.17|53.33|53.28|53.16|53.11|32
1732449200000|2024-11-24 11:53:20|53.25|53.2|53.32|53.27|53.38|53.33|53.24|53.19|22
1732449210000|2024-11-24 11:53:30|53.33|53.28|53.38|53.33|53.45|53.4|53.33|53.28|24
1732449220000|2024-11-24 11:53:40|53.37|53.32|53.09|53.04|53.37|53.32|53.07|53.02|25
1732449230000|2024-11-24 11:53:50|53.11|53.06|52.9|52.85|53.19|53.14|52.9|52.85|26
1732449240000|2024-11-24 11:54:00|53.02|52.97|53.31|53.26|53.32|53.27|52.88|52.83|29
1732449250000|2024-11-24 11:54:10|53.33|53.28|53.46|53.41|53.52|53.47|53.26|53.21|32
1732449260000|2024-11-24 11:54:20|53.44|53.39|53.64|53.59|53.71|53.66|53.39|53.34|30
1732449270000|2024-11-24 11:54:30|53.63|53.58|53.77|53.72|53.78|53.73|53.58|53.53|25
1732449280000|2024-11-24 11:54:40|53.79|53.74|53.75|53.7|53.86|53.81|53.75|53.7|24
1732449290000|2024-11-24 11:54:50|53.76|53.71|53.61|53.56|53.77|53.72|53.61|53.56|20
1732449300000|2024-11-24 11:55:00|53.63|53.58|53.86|53.81|53.86|53.81|53.58|53.53|27
1732449310000|2024-11-24 11:55:10|53.85|53.8|53.78|53.73|53.87|53.82|53.77|53.72|25
1732449320000|2024-11-24 11:55:20|53.77|53.72|53.77|53.72|53.8|53.75|53.74|53.69|17
1732449330000|2024-11-24 11:55:30|53.78|53.73|53.49|53.44|53.78|53.73|53.47|53.42|23
1732449340000|2024-11-24 11:55:40|53.5|53.45|53.4|53.35|53.6|53.55|53.4|53.35|25
1732449350000|2024-11-24 11:55:50|53.39|53.34|53.45|53.4|53.47|53.42|53.35|53.3|19
1732449360000|2024-11-24 11:56:00|53.46|53.41|53.43|53.38|53.53|53.48|53.4|53.35|20
1732449370000|2024-11-24 11:56:10|53.42|53.37|53.6|53.55|53.61|53.56|53.35|53.3|29
1732449380000|2024-11-24 11:56:20|53.59|53.54|53.65|53.6|53.68|53.63|53.49|53.44|24
1732449390000|2024-11-24 11:56:30|53.63|53.58|53.67|53.62|53.73|53.68|53.63|53.58|18
1732449400000|2024-11-24 11:56:40|53.68|53.63|53.72|53.67|53.78|53.73|53.68|53.63|18
1732449410000|2024-11-24 11:56:50|53.66|53.61|53.88|53.83|53.88|53.83|53.62|53.57|20
1732449420000|2024-11-24 11:57:00|53.87|53.82|53.5|53.45|53.87|53.82|53.5|53.45|22
1732449430000|2024-11-24 11:57:10|53.52|53.47|53.39|53.34|53.54|53.49|53.39|53.34|31
1732449440000|2024-11-24 11:57:20|53.37|53.32|53.43|53.38|53.43|53.38|53.34|53.29|22
1732449450000|2024-11-24 11:57:30|53.44|53.39|53.51|53.46|53.56|53.51|53.44|53.39|23
1732449460000|2024-11-24 11:57:40|53.52|53.47|53.67|53.62|53.67|53.62|53.49|53.44|23
1732449470000|2024-11-24 11:57:50|53.65|53.6|53.62|53.57|53.73|53.68|53.62|53.57|27
1732449480000|2024-11-24 11:58:00|53.59|53.54|53.41|53.36|53.61|53.56|53.36|53.31|27
1732449490000|2024-11-24 11:58:10|53.42|53.37|53.42|53.37|53.45|53.4|53.38|53.33|22
1732449500000|2024-11-24 11:58:20|53.43|53.38|53.57|53.52|53.62|53.57|53.43|53.38|20
1732449510000|2024-11-24 11:58:30|53.56|53.51|53.42|53.37|53.57|53.52|53.42|53.37|16
1732449520000|2024-11-24 11:58:40|53.43|53.38|53.64|53.59|53.64|53.59|53.43|53.38|21
1732449530000|2024-11-24 11:58:50|53.59|53.54|53.65|53.6|53.67|53.62|53.51|53.46|24
1732449540000|2024-11-24 11:59:00|53.67|53.62|53.77|53.72|53.79|53.74|53.67|53.62|24
1732449550000|2024-11-24 11:59:10|53.8|53.75|53.88|53.83|53.92|53.87|53.79|53.74|19
1732449560000|2024-11-24 11:59:20|53.89|53.84|53.83|53.78|53.95|53.9|53.82|53.77|25
1732449570000|2024-11-24 11:59:30|53.75|53.7|53.89|53.84|53.93|53.88|53.67|53.62|26
1732449580000|2024-11-24 11:59:40|53.87|53.82|53.83|53.78|53.87|53.82|53.73|53.68|27
1732449590000|2024-11-24 11:59:50|53.84|53.79|53.83|53.78|53.87|53.82|53.82|53.77|14
1732449600000|2024-11-24 12:00:00|53.82|53.77|53.81|53.76|53.82|53.77|53.7|53.65|17
1732449610000|2024-11-24 12:00:10|53.82|53.77|53.84|53.79|53.91|53.86|53.82|53.77|19
1732449620000|2024-11-24 12:00:20|53.85|53.8|53.92|53.87|53.92|53.87|53.83|53.78|23
1732449630000|2024-11-24 12:00:30|53.93|53.88|53.99|53.94|54.11|54.06|53.93|53.88|26
1732449640000|2024-11-24 12:00:40|53.98|53.93|53.94|53.89|53.99|53.94|53.91|53.86|28
1732449650000|2024-11-24 12:00:50|53.93|53.88|53.54|53.49|53.93|53.88|53.52|53.47|26
1732449660000|2024-11-24 12:01:00|53.53|53.48|53.83|53.78|54.02|53.97|53.53|53.48|34
1732449670000|2024-11-24 12:01:10|53.85|53.8|53.94|53.89|53.95|53.9|53.77|53.72|30
1732449680000|2024-11-24 12:01:20|53.95|53.9|54.1|54.05|54.11|54.06|53.94|53.89|28
1732449690000|2024-11-24 12:01:30|54.15|54.1|54.21|54.16|54.25|54.2|54.09|54.04|24
1732449700000|2024-11-24 12:01:40|54.19|54.14|54.04|53.99|54.19|54.14|54.04|53.99|30
1732449710000|2024-11-24 12:01:50|54.06|54.01|54.34|54.29|54.35|54.3|54.06|54.01|25
1732449720000|2024-11-24 12:02:00|54.35|54.3|54.39|54.34|54.49|54.44|54.34|54.29|27
1732449730000|2024-11-24 12:02:10|54.4|54.35|54.31|54.26|54.45|54.4|54.31|54.26|25
1732449740000|2024-11-24 12:02:20|54.32|54.27|54.34|54.29|54.42|54.37|54.31|54.26|23
1732449750000|2024-11-24 12:02:30|54.35|54.3|54.39|54.34|54.41|54.36|54.32|54.27|28
1732449760000|2024-11-24 12:02:40|54.38|54.33|54.57|54.52|54.57|54.52|54.37|54.32|25
1732449770000|2024-11-24 12:02:50|54.56|54.51|54.63|54.58|54.63|54.58|54.54|54.49|22
1732449780000|2024-11-24 12:03:00|54.64|54.59|54.42|54.37|54.64|54.59|54.34|54.29|32
1732449790000|2024-11-24 12:03:10|54.43|54.38|54.44|54.39|54.45|54.4|54.36|54.31|25
1732449800000|2024-11-24 12:03:20|54.43|54.38|54.31|54.26|54.43|54.38|54.31|54.26|23
1732449810000|2024-11-24 12:03:30|54.32|54.27|54.27|54.22|54.32|54.27|54.25|54.2|22
1732449820000|2024-11-24 12:03:40|54.28|54.23|54.4|54.35|54.42|54.37|54.28|54.23|19
1732449830000|2024-11-24 12:03:50|54.38|54.33|54.43|54.38|54.5|54.45|54.37|54.32|22
1732449840000|2024-11-24 12:04:00|54.44|54.39|54.55|54.5|54.55|54.5|54.36|54.31|24
1732449850000|2024-11-24 12:04:10|54.54|54.49|54.56|54.51|54.58|54.53|54.53|54.48|23
1732449860000|2024-11-24 12:04:20|54.54|54.49|54.66|54.61|54.66|54.61|54.54|54.49|14
1732449870000|2024-11-24 12:04:30|54.63|54.58|54.65|54.6|54.68|54.63|54.59|54.54|17
1732449880000|2024-11-24 12:04:40|54.62|54.57|54.61|54.56|54.69|54.64|54.59|54.54|25
1732449890000|2024-11-24 12:04:50|54.62|54.57|54.58|54.53|54.63|54.58|54.49|54.44|22
1732449900000|2024-11-24 12:05:00|54.57|54.52|54.62|54.57|54.66|54.61|54.51|54.46|28
1732449910000|2024-11-24 12:05:10|54.63|54.58|54.55|54.5|54.64|54.59|54.53|54.48|18
1732449920000|2024-11-24 12:05:20|54.58|54.53|54.69|54.64|54.7|54.65|54.58|54.53|16
1732449930000|2024-11-24 12:05:30|54.7|54.65|54.79|54.74|54.79|54.74|54.6|54.55|25
1732449940000|2024-11-24 12:05:40|54.8|54.75|54.85|54.8|54.87|54.82|54.8|54.75|18
1732449950000|2024-11-24 12:05:50|54.86|54.81|54.93|54.88|54.95|54.9|54.85|54.8|17
1732449960000|2024-11-24 12:06:00|54.95|54.9|54.87|54.82|54.96|54.91|54.87|54.82|15
1732449970000|2024-11-24 12:06:10|54.88|54.83|54.89|54.84|54.91|54.86|54.8|54.75|22
1732449980000|2024-11-24 12:06:20|54.9|54.85|54.82|54.77|54.9|54.85|54.77|54.72|26
1732449990000|2024-11-24 12:06:30|54.83|54.78|54.91|54.86|54.92|54.87|54.83|54.78|18
1732450000000|2024-11-24 12:06:40|54.9|54.85|54.93|54.88|54.93|54.88|54.87|54.82|25
1732450010000|2024-11-24 12:06:50|54.92|54.87|54.83|54.78|54.92|54.87|54.83|54.78|20
1732450020000|2024-11-24 12:07:00|54.82|54.77|54.68|54.63|54.84|54.79|54.68|54.63|23
1732450030000|2024-11-24 12:07:10|54.69|54.64|54.68|54.63|54.74|54.69|54.66|54.61|22
1732450040000|2024-11-24 12:07:20|54.67|54.62|54.66|54.61|54.77|54.72|54.66|54.61|21
1732450050000|2024-11-24 12:07:30|54.64|54.59|54.71|54.66|54.72|54.67|54.57|54.52|23
1732450060000|2024-11-24 12:07:40|54.73|54.68|54.65|54.6|54.73|54.68|54.61|54.56|25
1732450070000|2024-11-24 12:07:50|54.64|54.59|54.55|54.5|54.66|54.61|54.53|54.48|20
1732450080000|2024-11-24 12:08:00|54.56|54.51|54.66|54.61|54.68|54.63|54.56|54.51|20
1732450090000|2024-11-24 12:08:10|54.65|54.6|54.72|54.67|54.72|54.67|54.65|54.6|19
1732450100000|2024-11-24 12:08:20|54.71|54.66|54.79|54.74|54.79|54.74|54.71|54.66|9
1732450110000|2024-11-24 12:08:30|54.78|54.73|54.74|54.69|54.84|54.79|54.72|54.67|21
1732450120000|2024-11-24 12:08:40|54.73|54.68|54.73|54.68|54.73|54.68|54.59|54.54|24
1732450130000|2024-11-24 12:08:50|54.72|54.67|54.62|54.57|54.74|54.69|54.6|54.55|21
1732450140000|2024-11-24 12:09:00|54.61|54.56|54.63|54.58|54.65|54.6|54.56|54.51|21
1732450150000|2024-11-24 12:09:10|54.64|54.59|54.66|54.61|54.66|54.61|54.53|54.48|16
1732450160000|2024-11-24 12:09:20|54.65|54.6|54.58|54.53|54.65|54.6|54.55|54.5|14
1732450170000|2024-11-24 12:09:30|54.57|54.52|54.54|54.49|54.57|54.52|54.54|54.49|7
1732450180000|2024-11-24 12:09:40|54.55|54.5|54.89|54.84|54.9|54.85|54.55|54.5|24
1732450190000|2024-11-24 12:09:50|54.88|54.83|54.7|54.65|54.88|54.83|54.69|54.64|19
1732450200000|2024-11-24 12:10:00|54.69|54.64|54.81|54.76|54.81|54.76|54.69|54.64|11
1732450210000|2024-11-24 12:10:10|54.82|54.77|54.79|54.74|54.83|54.78|54.78|54.73|15
1732450220000|2024-11-24 12:10:20|54.78|54.73|54.7|54.65|54.78|54.73|54.7|54.65|17
1732450230000|2024-11-24 12:10:30|54.69|54.64|54.65|54.6|54.7|54.65|54.63|54.58|18
1732450240000|2024-11-24 12:10:40|54.66|54.61|54.6|54.55|54.69|54.64|54.6|54.55|18
1732450250000|2024-11-24 12:10:50|54.59|54.54|54.55|54.5|54.63|54.58|54.55|54.5|11
1732450260000|2024-11-24 12:11:00|54.56|54.51|54.42|54.37|54.57|54.52|54.42|54.37|15
1732450270000|2024-11-24 12:11:10|54.41|54.36|54.39|54.34|54.43|54.38|54.35|54.3|26
1732450280000|2024-11-24 12:11:20|54.4|54.35|54.37|54.32|54.42|54.37|54.33|54.28|20
1732450290000|2024-11-24 12:11:30|54.38|54.33|54.46|54.41|54.49|54.44|54.38|54.33|22
1732450300000|2024-11-24 12:11:40|54.47|54.42|54.36|54.31|54.47|54.42|54.35|54.3|19
1732450310000|2024-11-24 12:11:50|54.37|54.32|54.42|54.37|54.42|54.37|54.36|54.31|16
1732450320000|2024-11-24 12:12:00|54.43|54.38|54.6|54.55|54.62|54.57|54.43|54.38|21
1732450330000|2024-11-24 12:12:10|54.59|54.54|54.66|54.61|54.66|54.61|54.56|54.51|20
1732450340000|2024-11-24 12:12:20|54.65|54.6|54.62|54.57|54.65|54.6|54.57|54.52|18
1732450350000|2024-11-24 12:12:30|54.61|54.56|54.66|54.61|54.76|54.71|54.61|54.56|28
1732450360000|2024-11-24 12:12:40|54.67|54.62|54.71|54.66|54.74|54.69|54.66|54.61|18
1732450370000|2024-11-24 12:12:50|54.7|54.65|54.61|54.56|54.71|54.66|54.57|54.52|20
1732450380000|2024-11-24 12:13:00|54.59|54.54|54.53|54.48|54.65|54.6|54.53|54.48|19
1732450390000|2024-11-24 12:13:10|54.56|54.51|54.63|54.58|54.64|54.59|54.48|54.43|25
1732450400000|2024-11-24 12:13:20|54.64|54.59|54.75|54.7|54.75|54.7|54.64|54.59|7
1732450410000|2024-11-24 12:13:30|54.76|54.71|54.75|54.7|54.76|54.71|54.7|54.65|14
1732450420000|2024-11-24 12:13:40|54.74|54.69|54.66|54.61|54.75|54.7|54.66|54.61|20
1732450430000|2024-11-24 12:13:50|54.65|54.6|54.66|54.61|54.68|54.63|54.62|54.57|10
1732450440000|2024-11-24 12:14:00|54.65|54.6|54.57|54.52|54.65|54.6|54.56|54.51|22
1732450450000|2024-11-24 12:14:10|54.56|54.51|54.63|54.58|54.63|54.58|54.54|54.49|23
1732450460000|2024-11-24 12:14:20|54.62|54.57|54.73|54.68|54.73|54.68|54.6|54.55|18
1732450470000|2024-11-24 12:14:30|54.74|54.69|54.72|54.67|54.74|54.69|54.68|54.63|11
1732450480000|2024-11-24 12:14:40|54.71|54.66|54.71|54.66|54.73|54.68|54.69|54.64|10
1732450490000|2024-11-24 12:14:50|54.7|54.65|54.68|54.63|54.72|54.67|54.64|54.59|20
1732450500000|2024-11-24 12:15:00|54.69|54.64|54.6|54.55|54.72|54.67|54.56|54.51|22
1732450510000|2024-11-24 12:15:10|54.59|54.54|54.57|54.52|54.64|54.59|54.55|54.5|18
1732450520000|2024-11-24 12:15:20|54.55|54.5|54.49|54.44|54.55|54.5|54.44|54.39|15
1732450530000|2024-11-24 12:15:30|54.5|54.45|54.34|54.29|54.5|54.45|54.34|54.29|20
1732450540000|2024-11-24 12:15:40|54.35|54.3|54.3|54.25|54.4|54.35|54.3|54.25|19
1732450550000|2024-11-24 12:15:50|54.31|54.26|54.1|54.05|54.31|54.26|54.1|54.05|19
1732450560000|2024-11-24 12:16:00|54.11|54.06|54.11|54.06|54.18|54.13|54.09|54.04|24
1732450570000|2024-11-24 12:16:10|54.09|54.04|54.19|54.14|54.19|54.14|54.06|54.01|27
1732450580000|2024-11-24 12:16:20|54.18|54.13|54.35|54.3|54.4|54.35|54.15|54.1|30
1732450590000|2024-11-24 12:16:30|54.36|54.31|54.42|54.37|54.42|54.37|54.35|54.3|20
1732450600000|2024-11-24 12:16:40|54.4|54.35|54.35|54.3|54.43|54.38|54.32|54.27|19
1732450610000|2024-11-24 12:16:50|54.34|54.29|54.26|54.21|54.34|54.29|54.22|54.17|18
1732450620000|2024-11-24 12:17:00|54.27|54.22|54.25|54.2|54.3|54.25|54.24|54.19|22
1732450630000|2024-11-24 12:17:10|54.26|54.21|54.22|54.17|54.26|54.21|54.11|54.06|21
1732450640000|2024-11-24 12:17:20|54.23|54.18|54.25|54.2|54.25|54.2|54.08|54.03|23
1732450650000|2024-11-24 12:17:30|54.24|54.19|54.2|54.15|54.26|54.21|54.16|54.11|16
1732450660000|2024-11-24 12:17:40|54.21|54.16|54.33|54.28|54.33|54.28|54.16|54.11|22
1732450670000|2024-11-24 12:17:50|54.35|54.3|54.46|54.41|54.46|54.41|54.35|54.3|21
1732450680000|2024-11-24 12:18:00|54.45|54.4|54.36|54.31|54.46|54.41|54.29|54.24|17
1732450690000|2024-11-24 12:18:10|54.37|54.32|54.38|54.33|54.39|54.34|54.32|54.27|20
1732450700000|2024-11-24 12:18:20|54.37|54.32|54.32|54.27|54.41|54.36|54.31|54.26|11
1732450710000|2024-11-24 12:18:30|54.33|54.28|54.21|54.16|54.37|54.32|54.21|54.16|24
1732450720000|2024-11-24 12:18:40|54.22|54.17|54.33|54.28|54.34|54.29|54.18|54.13|22
1732450730000|2024-11-24 12:18:50|54.36|54.31|54.2|54.15|54.38|54.33|54.18|54.13|15
1732450740000|2024-11-24 12:19:00|54.23|54.18|54.03|53.98|54.23|54.18|54.02|53.97|20
1732450750000|2024-11-24 12:19:10|54.01|53.96|54.13|54.08|54.14|54.09|54.01|53.96|21
1732450760000|2024-11-24 12:19:20|54.14|54.09|54.27|54.22|54.27|54.22|54.13|54.08|18
1732450770000|2024-11-24 12:19:30|54.26|54.21|54.22|54.17|54.33|54.28|54.22|54.17|25
1732450780000|2024-11-24 12:19:40|54.21|54.16|54.45|54.4|54.45|54.4|54.21|54.16|19
1732450790000|2024-11-24 12:19:50|54.47|54.42|54.4|54.35|54.47|54.42|54.4|54.35|14
1732450800000|2024-11-24 12:20:00|54.41|54.36|54.28|54.23|54.45|54.4|54.28|54.23|22
1732450810000|2024-11-24 12:20:10|54.29|54.24|54.18|54.13|54.31|54.26|54.16|54.11|23
1732450820000|2024-11-24 12:20:20|54.19|54.14|54.12|54.07|54.22|54.17|54.07|54.02|25
1732450830000|2024-11-24 12:20:30|54.15|54.1|54.07|54.02|54.19|54.14|54.06|54.01|23
1732450840000|2024-11-24 12:20:40|54.09|54.04|54.14|54.09|54.19|54.14|54.07|54.02|25
1732450850000|2024-11-24 12:20:50|54.13|54.08|54.14|54.09|54.19|54.14|54.11|54.06|23
1732450860000|2024-11-24 12:21:00|54.16|54.11|54.14|54.09|54.35|54.3|54.14|54.09|32
1732450870000|2024-11-24 12:21:10|54.15|54.1|54.1|54.05|54.2|54.15|54.1|54.05|23
1732450880000|2024-11-24 12:21:20|54.11|54.06|54.07|54.02|54.16|54.11|54.02|53.97|27
1732450890000|2024-11-24 12:21:30|54.08|54.03|54.04|53.99|54.15|54.1|54.02|53.97|24
1732450900000|2024-11-24 12:21:40|54.07|54.02|54.07|54.02|54.08|54.03|54.02|53.97|16
1732450910000|2024-11-24 12:21:50|54.09|54.04|54.27|54.22|54.27|54.22|54.09|54.04|28
1732450920000|2024-11-24 12:22:00|54.28|54.23|54.44|54.39|54.52|54.47|54.28|54.23|29
1732450930000|2024-11-24 12:22:10|54.43|54.38|54.5|54.45|54.5|54.45|54.39|54.34|21
1732450940000|2024-11-24 12:22:20|54.51|54.46|54.82|54.77|54.82|54.77|54.5|54.45|24
1732450950000|2024-11-24 12:22:30|54.83|54.78|54.81|54.76|54.85|54.8|54.69|54.64|28
1732450960000|2024-11-24 12:22:40|54.83|54.78|54.83|54.78|54.84|54.79|54.8|54.75|18
1732450970000|2024-11-24 12:22:50|54.84|54.79|54.92|54.87|54.93|54.88|54.83|54.78|14
1732450980000|2024-11-24 12:23:00|54.93|54.88|54.97|54.92|55.02|54.97|54.92|54.87|29
1732450990000|2024-11-24 12:23:10|54.98|54.93|54.85|54.8|54.98|54.93|54.84|54.79|19
1732451000000|2024-11-24 12:23:20|54.86|54.81|54.87|54.82|54.92|54.87|54.85|54.8|25
1732451010000|2024-11-24 12:23:30|54.88|54.83|54.85|54.8|54.88|54.83|54.77|54.72|16
1732451020000|2024-11-24 12:23:40|54.84|54.79|54.86|54.81|54.91|54.86|54.83|54.78|20
1732451030000|2024-11-24 12:23:50|54.85|54.8|54.85|54.8|54.87|54.82|54.8|54.75|19
1732451040000|2024-11-24 12:24:00|54.86|54.81|54.63|54.58|54.87|54.82|54.63|54.58|24
1732451050000|2024-11-24 12:24:10|54.64|54.59|54.7|54.65|54.7|54.65|54.63|54.58|17
1732451060000|2024-11-24 12:24:20|54.69|54.64|54.51|54.46|54.69|54.64|54.51|54.46|20
1732451070000|2024-11-24 12:24:30|54.5|54.45|54.47|54.42|54.53|54.48|54.44|54.39|17
1732451080000|2024-11-24 12:24:40|54.46|54.41|54.38|54.33|54.49|54.44|54.38|54.33|19
1732451090000|2024-11-24 12:24:50|54.37|54.32|54.52|54.47|54.57|54.52|54.37|54.32|24
1732451100000|2024-11-24 12:25:00|54.53|54.48|54.77|54.72|54.8|54.75|54.46|54.41|30
1732451110000|2024-11-24 12:25:10|54.74|54.69|54.59|54.54|54.77|54.72|54.59|54.54|19
1732451120000|2024-11-24 12:25:20|54.56|54.51|54.51|54.46|54.63|54.58|54.51|54.46|13
1732451130000|2024-11-24 12:25:30|54.52|54.47|54.51|54.46|54.54|54.49|54.48|54.43|13
1732451140000|2024-11-24 12:25:40|54.5|54.45|54.48|54.43|54.51|54.46|54.47|54.42|15
1732451150000|2024-11-24 12:25:50|54.49|54.44|54.46|54.41|54.54|54.49|54.46|54.41|9
1732451160000|2024-11-24 12:26:00|54.45|54.4|54.34|54.29|54.45|54.4|54.34|54.29|12
1732451170000|2024-11-24 12:26:10|54.33|54.28|54.21|54.16|54.33|54.28|54.19|54.14|21
1732451180000|2024-11-24 12:26:20|54.22|54.17|54.19|54.14|54.22|54.17|54.17|54.12|17
1732451190000|2024-11-24 12:26:30|54.2|54.15|54.2|54.15|54.23|54.18|54.2|54.15|15
1732451200000|2024-11-24 12:26:40|54.21|54.16|54.27|54.22|54.3|54.25|54.21|54.16|18
1732451210000|2024-11-24 12:26:50|54.28|54.23|54.39|54.34|54.4|54.35|54.28|54.23|21
1732451220000|2024-11-24 12:27:00|54.37|54.32|54.24|54.19|54.37|54.32|54.23|54.18|19
1732451230000|2024-11-24 12:27:10|54.25|54.2|54.31|54.26|54.31|54.26|54.17|54.12|17
1732451240000|2024-11-24 12:27:20|54.28|54.23|54.2|54.15|54.28|54.23|54.18|54.13|15
1732451250000|2024-11-24 12:27:30|54.19|54.14|54.2|54.15|54.2|54.15|54.17|54.12|10
1732451260000|2024-11-24 12:27:40|54.19|54.14|54.14|54.09|54.2|54.15|54.14|54.09|15
1732451270000|2024-11-24 12:27:50|54.13|54.08|54.17|54.12|54.19|54.14|54.13|54.08|10
1732451280000|2024-11-24 12:28:00|54.18|54.13|54.24|54.19|54.28|54.23|54.17|54.12|20
1732451290000|2024-11-24 12:28:10|54.23|54.18|54.16|54.11|54.23|54.18|54.16|54.11|10
1732451300000|2024-11-24 12:28:20|54.15|54.1|54.17|54.12|54.2|54.15|54.15|54.1|8
1732451310000|2024-11-24 12:28:30|54.18|54.13|54.21|54.16|54.21|54.16|54.14|54.09|17
1732451320000|2024-11-24 12:28:40|54.2|54.15|54.17|54.12|54.24|54.19|54.17|54.12|17
1732451330000|2024-11-24 12:28:50|54.15|54.1|54.16|54.11|54.19|54.14|54.14|54.09|13
1732451340000|2024-11-24 12:29:00|54.15|54.1|54.14|54.09|54.16|54.11|54.12|54.07|13
1732451350000|2024-11-24 12:29:10|54.13|54.08|54.09|54.04|54.13|54.08|54.08|54.03|13
1732451360000|2024-11-24 12:29:20|54.1|54.05|54.13|54.08|54.14|54.09|54.01|53.96|20
1732451370000|2024-11-24 12:29:30|54.15|54.1|54.63|54.58|54.63|54.58|54.15|54.1|31
1732451380000|2024-11-24 12:29:40|54.62|54.57|54.73|54.68|54.73|54.68|54.49|54.44|29
1732451390000|2024-11-24 12:29:50|54.72|54.67|54.43|54.38|54.72|54.67|54.43|54.38|24
1732451400000|2024-11-24 12:30:00|54.42|54.37|54.3|54.25|54.52|54.47|54.3|54.25|23
1732451410000|2024-11-24 12:30:10|54.28|54.23|54.21|54.16|54.28|54.23|54.09|54.04|27
1732451420000|2024-11-24 12:30:20|54.13|54.08|54.09|54.04|54.16|54.11|54.05|54|21
1732451430000|2024-11-24 12:30:30|54.06|54.01|54.08|54.03|54.16|54.11|54.04|53.99|25
1732451440000|2024-11-24 12:30:40|54.07|54.02|54.1|54.05|54.11|54.06|53.98|53.93|26
1732451450000|2024-11-24 12:30:50|54.09|54.04|54.13|54.08|54.18|54.13|54.04|53.99|24
1732451460000|2024-11-24 12:31:00|54.09|54.04|54.06|54.01|54.16|54.11|54.06|54.01|24
1732451470000|2024-11-24 12:31:10|54.08|54.03|54.14|54.09|54.15|54.1|54.06|54.01|29
1732451480000|2024-11-24 12:31:20|54.15|54.1|53.95|53.9|54.15|54.1|53.95|53.9|29
1732451490000|2024-11-24 12:31:30|53.96|53.91|53.76|53.71|53.98|53.93|53.76|53.71|19
1732451500000|2024-11-24 12:31:40|53.71|53.66|53.7|53.65|53.71|53.66|53.67|53.62|19
1732451510000|2024-11-24 12:31:50|53.73|53.68|53.78|53.73|53.82|53.77|53.71|53.66|17
1732451520000|2024-11-24 12:32:00|53.73|53.68|53.67|53.62|53.73|53.68|53.67|53.62|17
1732451530000|2024-11-24 12:32:10|53.68|53.63|53.83|53.78|53.85|53.8|53.64|53.59|24
1732451540000|2024-11-24 12:32:20|53.85|53.8|53.78|53.73|53.85|53.8|53.7|53.65|23
1732451550000|2024-11-24 12:32:30|53.77|53.72|53.66|53.61|53.78|53.73|53.64|53.59|22
1732451560000|2024-11-24 12:32:40|53.68|53.63|53.89|53.84|53.89|53.84|53.6|53.55|21
1732451570000|2024-11-24 12:32:50|53.87|53.82|53.67|53.62|53.88|53.83|53.67|53.62|26
1732451580000|2024-11-24 12:33:00|53.68|53.63|53.87|53.82|53.88|53.83|53.68|53.63|29
1732451590000|2024-11-24 12:33:10|53.9|53.85|54.14|54.09|54.14|54.09|53.9|53.85|25
1732451600000|2024-11-24 12:33:20|54.21|54.16|54.02|53.97|54.22|54.17|54.02|53.97|27
1732451610000|2024-11-24 12:33:30|54|53.95|53.97|53.92|54.03|53.98|53.92|53.87|29
1732451620000|2024-11-24 12:33:40|53.96|53.91|53.97|53.92|54.15|54.1|53.96|53.91|29
1732451630000|2024-11-24 12:33:50|53.96|53.91|53.96|53.91|54.02|53.97|53.93|53.88|20
1732451640000|2024-11-24 12:34:00|53.93|53.88|53.72|53.67|54.04|53.99|53.72|53.67|25
1732451650000|2024-11-24 12:34:10|53.74|53.69|53.79|53.74|53.83|53.78|53.71|53.66|30
1732451660000|2024-11-24 12:34:20|53.77|53.72|53.69|53.64|53.81|53.76|53.66|53.61|25
1732451670000|2024-11-24 12:34:30|53.67|53.62|53.46|53.41|53.68|53.63|53.45|53.4|21
1732451680000|2024-11-24 12:34:40|53.44|53.39|53.26|53.21|53.44|53.39|53.26|53.21|25
1732451690000|2024-11-24 12:34:50|53.27|53.22|53.32|53.27|53.32|53.27|53.15|53.1|29
1732451700000|2024-11-24 12:35:00|53.33|53.28|53.12|53.07|53.34|53.29|53.12|53.07|29
1732451710000|2024-11-24 12:35:10|53.15|53.1|53.32|53.27|53.32|53.27|53.14|53.09|28
1732451720000|2024-11-24 12:35:20|53.43|53.38|53.54|53.49|53.62|53.57|53.42|53.37|31
1732451730000|2024-11-24 12:35:30|53.53|53.48|53.38|53.33|53.55|53.5|53.38|53.33|26
1732451740000|2024-11-24 12:35:40|53.37|53.32|53.19|53.14|53.44|53.39|53.19|53.14|27
1732451750000|2024-11-24 12:35:50|53.18|53.13|53.15|53.1|53.2|53.15|53.11|53.06|26
1732451760000|2024-11-24 12:36:00|53.14|53.09|52.74|52.69|53.18|53.13|52.74|52.69|27
1732451770000|2024-11-24 12:36:10|52.72|52.67|52.63|52.58|52.79|52.74|52.6|52.55|24
1732451780000|2024-11-24 12:36:20|52.65|52.6|52.42|52.37|52.65|52.6|52.39|52.34|28
1732451790000|2024-11-24 12:36:30|52.46|52.41|52.4|52.35|52.6|52.55|52.4|52.35|35
1732451800000|2024-11-24 12:36:40|52.41|52.36|52.52|52.47|52.58|52.53|52.39|52.34|31
1732451810000|2024-11-24 12:36:50|52.57|52.52|52.46|52.41|52.66|52.61|52.46|52.41|33
1732451820000|2024-11-24 12:37:00|52.45|52.4|52.67|52.62|52.85|52.8|52.45|52.4|29
1732451830000|2024-11-24 12:37:10|52.66|52.61|52.39|52.34|52.66|52.61|52.38|52.33|28
1732451840000|2024-11-24 12:37:20|52.4|52.35|52.35|52.3|52.59|52.54|52.35|52.3|30
1732451850000|2024-11-24 12:37:30|52.37|52.32|52.39|52.34|52.5|52.45|52.29|52.24|32
1732451860000|2024-11-24 12:37:40|52.4|52.35|52.21|52.16|52.42|52.37|52.19|52.14|25
1732451870000|2024-11-24 12:37:50|52.23|52.18|51.97|51.92|52.27|52.22|51.97|51.92|27
1732451880000|2024-11-24 12:38:00|52.01|51.96|52.33|52.28|52.44|52.39|52.01|51.96|25
1732451890000|2024-11-24 12:38:10|52.32|52.27|52.15|52.1|52.32|52.27|52.11|52.06|33
1732451900000|2024-11-24 12:38:20|52.2|52.15|52.3|52.25|52.37|52.32|52.17|52.12|33
1732451910000|2024-11-24 12:38:30|52.26|52.21|51.99|51.94|52.26|52.21|51.87|51.82|32
1732451920000|2024-11-24 12:38:40|52.05|52|52.25|52.2|52.27|52.22|52.05|52|36
1732451930000|2024-11-24 12:38:50|52.26|52.21|52.21|52.16|52.29|52.24|52.12|52.07|34
1732451940000|2024-11-24 12:39:00|52.18|52.13|52.15|52.1|52.39|52.34|52.13|52.08|29
1732451950000|2024-11-24 12:39:10|52.14|52.09|52.4|52.35|52.4|52.35|52.1|52.05|29
1732451960000|2024-11-24 12:39:20|52.39|52.34|52.53|52.48|52.54|52.49|52.39|52.34|27
1732451970000|2024-11-24 12:39:30|52.54|52.49|52.57|52.52|52.59|52.54|52.44|52.39|27
1732451980000|2024-11-24 12:39:40|52.58|52.53|52.66|52.61|52.77|52.72|52.57|52.52|21
1732451990000|2024-11-24 12:39:50|52.65|52.6|52.53|52.48|52.72|52.67|52.48|52.43|24
1732452000000|2024-11-24 12:40:00|52.51|52.46|52.39|52.34|52.56|52.51|52.31|52.26|28
1732452010000|2024-11-24 12:40:10|52.38|52.33|52.19|52.14|52.38|52.33|52.19|52.14|28
1732452020000|2024-11-24 12:40:20|52.18|52.13|52.31|52.26|52.32|52.27|52.18|52.13|25
1732452030000|2024-11-24 12:40:30|52.33|52.28|52.42|52.37|52.52|52.47|52.33|52.28|17
1732452040000|2024-11-24 12:40:40|52.41|52.36|52.71|52.66|52.71|52.66|52.37|52.32|26
1732452050000|2024-11-24 12:40:50|52.74|52.69|52.81|52.76|52.9|52.85|52.74|52.69|22
1732452060000|2024-11-24 12:41:00|52.8|52.75|52.54|52.49|52.89|52.84|52.51|52.46|32
1732452070000|2024-11-24 12:41:10|52.57|52.52|52.64|52.59|52.68|52.63|52.51|52.46|27
1732452080000|2024-11-24 12:41:20|52.65|52.6|52.63|52.58|52.68|52.63|52.63|52.58|23
1732452090000|2024-11-24 12:41:30|52.62|52.57|52.38|52.33|52.62|52.57|52.36|52.31|26
1732452100000|2024-11-24 12:41:40|52.35|52.3|52.37|52.32|52.38|52.33|52.29|52.24|26
1732452110000|2024-11-24 12:41:50|52.38|52.33|52.26|52.21|52.44|52.39|52.26|52.21|26
1732452120000|2024-11-24 12:42:00|52.24|52.19|52.09|52.04|52.24|52.19|52.08|52.03|18
1732452130000|2024-11-24 12:42:10|52.08|52.03|51.93|51.88|52.09|52.04|51.93|51.88|21
1732452140000|2024-11-24 12:42:20|51.94|51.89|51.83|51.78|51.94|51.89|51.76|51.71|25
1732452150000|2024-11-24 12:42:30|51.81|51.76|51.72|51.67|51.83|51.78|51.69|51.64|23
1732452160000|2024-11-24 12:42:40|51.71|51.66|51.44|51.39|51.71|51.66|51.44|51.39|25
1732452170000|2024-11-24 12:42:50|51.47|51.42|51.3|51.25|51.56|51.51|51.29|51.24|31
1732452180000|2024-11-24 12:43:00|51.35|51.3|51.64|51.59|51.76|51.71|51.35|51.3|35
1732452190000|2024-11-24 12:43:10|51.68|51.63|51.9|51.85|51.91|51.86|51.58|51.53|37
1732452200000|2024-11-24 12:43:20|51.94|51.89|51.35|51.3|51.94|51.89|51.35|51.3|37
1732452210000|2024-11-24 12:43:30|51.36|51.31|51.2|51.15|51.36|51.31|51.19|51.14|23
1732452220000|2024-11-24 12:43:40|51.18|51.13|50.88|50.83|51.18|51.13|50.76|50.71|29
1732452230000|2024-11-24 12:43:50|50.92|50.87|50.89|50.84|50.95|50.9|50.74|50.69|35
1732452240000|2024-11-24 12:44:00|50.87|50.82|50.94|50.89|51.14|51.09|50.85|50.8|37
1732452250000|2024-11-24 12:44:10|50.93|50.88|50.99|50.94|50.99|50.94|50.77|50.72|29
1732452260000|2024-11-24 12:44:20|51|50.95|51.12|51.07|51.46|51.41|51|50.95|29
1732452270000|2024-11-24 12:44:30|51.09|51.04|51.07|51.02|51.16|51.11|50.9|50.85|33
1732452280000|2024-11-24 12:44:40|51.08|51.03|51.45|51.4|51.56|51.51|51.08|51.03|32
1732452290000|2024-11-24 12:44:50|51.33|51.28|51.28|51.23|51.37|51.32|51.18|51.13|32
1732452300000|2024-11-24 12:45:00|51.27|51.22|51.65|51.6|51.66|51.61|51.27|51.22|29
1732452310000|2024-11-24 12:45:10|51.64|51.59|51.64|51.59|51.66|51.61|51.52|51.47|30
1732452320000|2024-11-24 12:45:20|51.67|51.62|51.74|51.69|51.87|51.82|51.65|51.6|27
1732452330000|2024-11-24 12:45:30|51.72|51.67|51.83|51.78|51.88|51.83|51.7|51.65|30
1732452340000|2024-11-24 12:45:40|51.8|51.75|51.87|51.82|51.94|51.89|51.78|51.73|29
1732452350000|2024-11-24 12:45:50|51.86|51.81|51.97|51.92|51.98|51.93|51.86|51.81|21
1732452360000|2024-11-24 12:46:00|51.96|51.91|51.86|51.81|52.11|52.06|51.83|51.78|32
1732452370000|2024-11-24 12:46:10|51.82|51.77|51.94|51.89|51.96|51.91|51.7|51.65|27
1732452380000|2024-11-24 12:46:20|51.92|51.87|52.03|51.98|52.04|51.99|51.92|51.87|24
1732452390000|2024-11-24 12:46:30|52.04|51.99|52.17|52.12|52.19|52.14|52.04|51.99|26
1732452400000|2024-11-24 12:46:40|52.13|52.08|52.11|52.06|52.14|52.09|52|51.95|29
1732452410000|2024-11-24 12:46:50|52.1|52.05|52.03|51.98|52.13|52.08|51.98|51.93|26
1732452420000|2024-11-24 12:47:00|52.05|52|51.99|51.94|52.08|52.03|51.96|51.91|26
1732452430000|2024-11-24 12:47:10|52|51.95|51.74|51.69|52|51.95|51.74|51.69|27
1732452440000|2024-11-24 12:47:20|51.75|51.7|51.62|51.57|51.89|51.84|51.59|51.54|29
1732452450000|2024-11-24 12:47:30|51.61|51.56|51.54|51.49|51.61|51.56|51.49|51.44|24
1732452460000|2024-11-24 12:47:40|51.53|51.48|51.41|51.36|51.53|51.48|51.41|51.36|26
1732452470000|2024-11-24 12:47:50|51.35|51.3|51.59|51.54|51.59|51.54|51.35|51.3|24
1732452480000|2024-11-24 12:48:00|51.61|51.56|51.12|51.07|51.63|51.58|51.12|51.07|34
1732452490000|2024-11-24 12:48:10|51.14|51.09|51.21|51.16|51.37|51.32|51.04|50.99|30
1732452500000|2024-11-24 12:48:20|51.19|51.14|51.43|51.38|51.43|51.38|51.19|51.14|29
1732452510000|2024-11-24 12:48:30|51.42|51.37|51.62|51.57|51.67|51.62|51.42|51.37|28
1732452520000|2024-11-24 12:48:40|51.64|51.59|51.47|51.42|51.64|51.59|51.44|51.39|29
1732452530000|2024-11-24 12:48:50|51.46|51.41|51.4|51.35|51.53|51.48|51.38|51.33|27
1732452540000|2024-11-24 12:49:00|51.39|51.34|51.77|51.72|51.79|51.74|51.39|51.34|30
1732452550000|2024-11-24 12:49:10|51.76|51.71|51.51|51.46|51.76|51.71|51.51|51.46|27
1732452560000|2024-11-24 12:49:20|51.5|51.45|51.5|51.45|51.59|51.54|51.44|51.39|28
1732452570000|2024-11-24 12:49:30|51.47|51.42|51.69|51.64|51.69|51.64|51.47|51.42|27
1732452580000|2024-11-24 12:49:40|51.65|51.6|51.87|51.82|51.87|51.82|51.64|51.59|25
1732452590000|2024-11-24 12:49:50|51.88|51.83|51.84|51.79|51.89|51.84|51.76|51.71|24
1732452600000|2024-11-24 12:50:00|51.81|51.76|51.63|51.58|51.88|51.83|51.63|51.58|21
1732452610000|2024-11-24 12:50:10|51.6|51.55|51.61|51.56|51.66|51.61|51.56|51.51|22
1732452620000|2024-11-24 12:50:20|51.56|51.51|51.46|51.41|51.63|51.58|51.4|51.35|29
1732452630000|2024-11-24 12:50:30|51.43|51.38|51.35|51.3|51.43|51.38|51.25|51.2|28
1732452640000|2024-11-24 12:50:40|51.39|51.34|51.3|51.25|51.45|51.4|51.29|51.24|26
1732452650000|2024-11-24 12:50:50|51.27|51.22|51.32|51.27|51.33|51.28|51.24|51.19|28
1732452660000|2024-11-24 12:51:00|51.34|51.29|51.1|51.05|51.34|51.29|51.08|51.03|27
1732452670000|2024-11-24 12:51:10|51.12|51.07|51.44|51.39|51.44|51.39|51.08|51.03|34
1732452680000|2024-11-24 12:51:20|51.45|51.4|51.77|51.72|51.77|51.72|51.45|51.4|29
1732452690000|2024-11-24 12:51:30|51.82|51.77|51.83|51.78|51.86|51.81|51.75|51.7|24
1732452700000|2024-11-24 12:51:40|51.77|51.72|51.52|51.47|51.89|51.84|51.52|51.47|27
1732452710000|2024-11-24 12:51:50|51.51|51.46|51.82|51.77|51.83|51.78|51.51|51.46|29
1732452720000|2024-11-24 12:52:00|51.84|51.79|51.96|51.91|52|51.95|51.73|51.68|33
1732452730000|2024-11-24 12:52:10|52.03|51.98|52.38|52.33|52.39|52.34|52.03|51.98|24
1732452740000|2024-11-24 12:52:20|52.32|52.27|52.26|52.21|52.34|52.29|52.26|52.21|24
1732452750000|2024-11-24 12:52:30|52.25|52.2|52.4|52.35|52.42|52.37|52.24|52.19|26
1732452760000|2024-11-24 12:52:40|52.41|52.36|52.53|52.48|52.53|52.48|52.36|52.31|20
1732452770000|2024-11-24 12:52:50|52.55|52.5|52.53|52.48|52.55|52.5|52.48|52.43|21
1732452780000|2024-11-24 12:53:00|52.54|52.49|52.56|52.51|52.59|52.54|52.53|52.48|20
1732452790000|2024-11-24 12:53:10|52.57|52.52|52.5|52.45|52.66|52.61|52.49|52.44|19
1732452800000|2024-11-24 12:53:20|52.52|52.47|52.56|52.51|52.57|52.52|52.45|52.4|33
1732452810000|2024-11-24 12:53:30|52.55|52.5|52.64|52.59|52.65|52.6|52.45|52.4|25
1732452820000|2024-11-24 12:53:40|52.65|52.6|52.61|52.56|52.69|52.64|52.56|52.51|32
1732452830000|2024-11-24 12:53:50|52.6|52.55|52.6|52.55|52.68|52.63|52.59|52.54|32
1732452840000|2024-11-24 12:54:00|52.58|52.53|52.52|52.47|52.65|52.6|52.52|52.47|27
1732452850000|2024-11-24 12:54:10|52.48|52.43|52.62|52.57|52.62|52.57|52.44|52.39|18
1732452860000|2024-11-24 12:54:20|52.61|52.56|52.78|52.73|52.8|52.75|52.6|52.55|27
1732452870000|2024-11-24 12:54:30|52.79|52.74|53|52.95|53|52.95|52.78|52.73|26
1732452880000|2024-11-24 12:54:40|52.95|52.9|52.83|52.78|52.97|52.92|52.81|52.76|28
1732452890000|2024-11-24 12:54:50|52.82|52.77|52.78|52.73|52.83|52.78|52.67|52.62|25
1732452900000|2024-11-24 12:55:00|52.77|52.72|52.73|52.68|52.8|52.75|52.67|52.62|23
1732452910000|2024-11-24 12:55:10|52.75|52.7|52.66|52.61|52.75|52.7|52.62|52.57|26
1732452920000|2024-11-24 12:55:20|52.65|52.6|52.61|52.56|52.65|52.6|52.56|52.51|24
1732452930000|2024-11-24 12:55:30|52.6|52.55|52.45|52.4|52.66|52.61|52.43|52.38|26
1732452940000|2024-11-24 12:55:40|52.46|52.41|52.52|52.47|52.56|52.51|52.45|52.4|29
1732452950000|2024-11-24 12:55:50|52.51|52.46|52.54|52.49|52.61|52.56|52.51|52.46|24
1732452960000|2024-11-24 12:56:00|52.53|52.48|52.69|52.64|52.69|52.64|52.46|52.41|24
1732452970000|2024-11-24 12:56:10|52.71|52.66|52.59|52.54|52.75|52.7|52.56|52.51|31
1732452980000|2024-11-24 12:56:20|52.62|52.57|52.78|52.73|52.78|52.73|52.62|52.57|27
1732452990000|2024-11-24 12:56:30|52.74|52.69|52.54|52.49|52.78|52.73|52.5|52.45|28
1732453000000|2024-11-24 12:56:40|52.52|52.47|52.37|52.32|52.52|52.47|52.37|52.32|20
1732453010000|2024-11-24 12:56:50|52.36|52.31|52.38|52.33|52.39|52.34|52.27|52.22|25
1732453020000|2024-11-24 12:57:00|52.4|52.35|52.19|52.14|52.42|52.37|52.18|52.13|26
1732453030000|2024-11-24 12:57:10|52.18|52.13|52.22|52.17|52.28|52.23|52.09|52.04|28
1732453040000|2024-11-24 12:57:20|52.23|52.18|52.19|52.14|52.25|52.2|52.15|52.1|23
1732453050000|2024-11-24 12:57:30|52.2|52.15|52.09|52.04|52.26|52.21|52.09|52.04|26
1732453060000|2024-11-24 12:57:40|52.08|52.03|52.18|52.13|52.23|52.18|52.07|52.02|26
1732453070000|2024-11-24 12:57:50|52.14|52.09|52.17|52.12|52.18|52.13|52.08|52.03|24
1732453080000|2024-11-24 12:58:00|52.16|52.11|52.34|52.29|52.38|52.33|52.15|52.1|31
1732453090000|2024-11-24 12:58:10|52.33|52.28|52.44|52.39|52.49|52.44|52.31|52.26|28
1732453100000|2024-11-24 12:58:20|52.43|52.38|52.34|52.29|52.46|52.41|52.31|52.26|27
1732453110000|2024-11-24 12:58:30|52.35|52.3|52.5|52.45|52.5|52.45|52.32|52.27|29
1732453120000|2024-11-24 12:58:40|52.51|52.46|52.48|52.43|52.51|52.46|52.42|52.37|22
1732453130000|2024-11-24 12:58:50|52.5|52.45|52.62|52.57|52.63|52.58|52.49|52.44|26
1732453140000|2024-11-24 12:59:00|52.61|52.56|52.66|52.61|52.66|52.61|52.52|52.47|23
1732453150000|2024-11-24 12:59:10|52.62|52.57|52.63|52.58|52.65|52.6|52.6|52.55|23
1732453160000|2024-11-24 12:59:20|52.62|52.57|52.77|52.72|52.78|52.73|52.6|52.55|25
1732453170000|2024-11-24 12:59:30|52.76|52.71|52.71|52.66|52.78|52.73|52.69|52.64|25
1732453180000|2024-11-24 12:59:40|52.72|52.67|52.63|52.58|52.72|52.67|52.63|52.58|16
1732453190000|2024-11-24 12:59:50|52.64|52.59|52.68|52.63|52.7|52.65|52.64|52.59|22
1732453200000|2024-11-24 13:00:00|52.69|52.64|52.5|52.45|52.69|52.64|52.5|52.45|16
1732453210000|2024-11-24 13:00:10|52.51|52.46|52.31|52.26|52.51|52.46|52.31|52.26|20
1732453220000|2024-11-24 13:00:20|52.3|52.25|52.22|52.17|52.3|52.25|52.19|52.14|24
1732453230000|2024-11-24 13:00:30|52.19|52.14|52.42|52.37|52.42|52.37|52.17|52.12|31
1732453240000|2024-11-24 13:00:40|52.44|52.39|52.29|52.24|52.5|52.45|52.29|52.24|24
1732453250000|2024-11-24 13:00:50|52.27|52.22|52.33|52.28|52.33|52.28|52.26|52.21|19
1732453260000|2024-11-24 13:01:00|52.36|52.31|52.13|52.08|52.36|52.31|52.12|52.07|29
1732453270000|2024-11-24 13:01:10|52.12|52.07|51.98|51.93|52.12|52.07|51.96|51.91|18
1732453280000|2024-11-24 13:01:20|51.97|51.92|52|51.95|52.14|52.09|51.96|51.91|27
1732453290000|2024-11-24 13:01:30|52.02|51.97|51.85|51.8|52.1|52.05|51.85|51.8|25
1732453300000|2024-11-24 13:01:40|51.87|51.82|52.03|51.98|52.03|51.98|51.85|51.8|28
1732453310000|2024-11-24 13:01:50|52.02|51.97|51.92|51.87|52.02|51.97|51.89|51.84|21
1732453320000|2024-11-24 13:02:00|51.91|51.86|52.12|52.07|52.12|52.07|51.81|51.76|24
1732453330000|2024-11-24 13:02:10|52.14|52.09|52.12|52.07|52.14|52.09|52|51.95|19
1732453340000|2024-11-24 13:02:20|52.14|52.09|52.16|52.11|52.32|52.27|52.14|52.09|27
1732453350000|2024-11-24 13:02:30|52.14|52.09|52.07|52.02|52.14|52.09|51.97|51.92|25
1732453360000|2024-11-24 13:02:40|52.06|52.01|52.14|52.09|52.14|52.09|52.04|51.99|29
1732453370000|2024-11-24 13:02:50|52.16|52.11|52.17|52.12|52.22|52.17|52.12|52.07|30
1732453380000|2024-11-24 13:03:00|52.18|52.13|52.36|52.31|52.37|52.32|52.18|52.13|30
1732453390000|2024-11-24 13:03:10|52.32|52.27|52.22|52.17|52.34|52.29|52.18|52.13|30
1732453400000|2024-11-24 13:03:20|52.25|52.2|52.48|52.43|52.5|52.45|52.25|52.2|28
1732453410000|2024-11-24 13:03:30|52.49|52.44|52.51|52.46|52.51|52.46|52.47|52.42|23
1732453420000|2024-11-24 13:03:40|52.53|52.48|52.69|52.64|52.71|52.66|52.53|52.48|19
1732453430000|2024-11-24 13:03:50|52.71|52.66|52.82|52.77|52.82|52.77|52.68|52.63|19
1732453440000|2024-11-24 13:04:00|52.81|52.76|52.83|52.78|52.83|52.78|52.77|52.72|25
1732453450000|2024-11-24 13:04:10|52.86|52.81|52.83|52.78|52.89|52.84|52.77|52.72|24
1732453460000|2024-11-24 13:04:20|52.81|52.76|52.9|52.85|52.91|52.86|52.81|52.76|21
1732453470000|2024-11-24 13:04:30|52.91|52.86|53.02|52.97|53.03|52.98|52.9|52.85|17
1732453480000|2024-11-24 13:04:40|53.03|52.98|53.05|53|53.05|53|52.98|52.93|24
1732453490000|2024-11-24 13:04:50|53.06|53.01|53.38|53.33|53.38|53.33|53.06|53.01|25
1732453500000|2024-11-24 13:05:00|53.39|53.34|53.45|53.4|53.54|53.49|53.36|53.31|32
1732453510000|2024-11-24 13:05:10|53.46|53.41|53.56|53.51|53.61|53.56|53.46|53.41|29
1732453520000|2024-11-24 13:05:20|53.54|53.49|53.81|53.76|53.84|53.79|53.51|53.46|29
1732453530000|2024-11-24 13:05:30|53.77|53.72|53.92|53.87|53.93|53.88|53.77|53.72|26
1732453540000|2024-11-24 13:05:40|53.9|53.85|53.9|53.85|53.92|53.87|53.85|53.8|29
1732453550000|2024-11-24 13:05:50|53.86|53.81|54.12|54.07|54.12|54.07|53.82|53.77|23
1732453560000|2024-11-24 13:06:00|54.15|54.1|54.23|54.18|54.23|54.18|53.98|53.93|25
1732453570000|2024-11-24 13:06:10|54.26|54.21|54.12|54.07|54.34|54.29|54.11|54.06|33
1732453580000|2024-11-24 13:06:20|54.11|54.06|54.28|54.23|54.28|54.23|54.04|53.99|34
1732453590000|2024-11-24 13:06:30|54.32|54.27|54.2|54.15|54.32|54.27|54.11|54.06|30
1732453600000|2024-11-24 13:06:40|54.17|54.12|54.2|54.15|54.29|54.24|54.17|54.12|26
1732453610000|2024-11-24 13:06:50|54.21|54.16|54.21|54.16|54.27|54.22|54.2|54.15|21
1732453620000|2024-11-24 13:07:00|54.24|54.19|54.07|54.02|54.32|54.27|54.07|54.02|27
1732453630000|2024-11-24 13:07:10|54.01|53.96|53.99|53.94|54.06|54.01|53.82|53.77|25
1732453640000|2024-11-24 13:07:20|53.95|53.9|53.79|53.74|53.96|53.91|53.76|53.71|21
1732453650000|2024-11-24 13:07:30|53.82|53.77|53.87|53.82|53.92|53.87|53.79|53.74|24
1732453660000|2024-11-24 13:07:40|53.88|53.83|53.92|53.87|53.95|53.9|53.8|53.75|26
1732453670000|2024-11-24 13:07:50|53.93|53.88|53.95|53.9|53.99|53.94|53.93|53.88|18
1732453680000|2024-11-24 13:08:00|53.96|53.91|53.81|53.76|53.96|53.91|53.8|53.75|23
1732453690000|2024-11-24 13:08:10|53.82|53.77|53.96|53.91|53.99|53.94|53.81|53.76|21
1732453700000|2024-11-24 13:08:20|53.97|53.92|53.95|53.9|53.97|53.92|53.91|53.86|25
1732453710000|2024-11-24 13:08:30|53.91|53.86|54.17|54.12|54.19|54.14|53.89|53.84|27
1732453720000|2024-11-24 13:08:40|54.18|54.13|54.26|54.21|54.31|54.26|54.12|54.07|23
1732453730000|2024-11-24 13:08:50|54.28|54.23|54.39|54.34|54.4|54.35|54.28|54.23|23
1732453740000|2024-11-24 13:09:00|54.4|54.35|54.13|54.08|54.41|54.36|54.13|54.08|24
1732453750000|2024-11-24 13:09:10|54.07|54.02|53.98|53.93|54.13|54.08|53.97|53.92|23
1732453760000|2024-11-24 13:09:20|53.96|53.91|53.98|53.93|54.03|53.98|53.92|53.87|23
1732453770000|2024-11-24 13:09:30|53.99|53.94|54|53.95|54.08|54.03|53.95|53.9|25
1732453780000|2024-11-24 13:09:40|53.98|53.93|54|53.95|54.03|53.98|53.94|53.89|24
1732453790000|2024-11-24 13:09:50|53.98|53.93|53.92|53.87|53.98|53.93|53.89|53.84|25
1732453800000|2024-11-24 13:10:00|53.91|53.86|54|53.95|54|53.95|53.86|53.81|19
1732453810000|2024-11-24 13:10:10|54.01|53.96|54.01|53.96|54.07|54.02|54.01|53.96|22
1732453820000|2024-11-24 13:10:20|54.02|53.97|53.89|53.84|54.02|53.97|53.89|53.84|24
1732453830000|2024-11-24 13:10:30|53.88|53.83|53.88|53.83|53.95|53.9|53.88|53.83|18
1732453840000|2024-11-24 13:10:40|53.81|53.76|53.81|53.76|53.82|53.77|53.77|53.72|19
1732453850000|2024-11-24 13:10:50|53.8|53.75|53.95|53.9|53.95|53.9|53.79|53.74|19
1732453860000|2024-11-24 13:11:00|53.94|53.89|53.72|53.67|53.94|53.89|53.69|53.64|27
1732453870000|2024-11-24 13:11:10|53.73|53.68|53.9|53.85|53.93|53.88|53.73|53.68|27
1732453880000|2024-11-24 13:11:20|53.91|53.86|53.94|53.89|53.99|53.94|53.9|53.85|28
1732453890000|2024-11-24 13:11:30|53.95|53.9|54.05|54|54.08|54.03|53.95|53.9|21
1732453900000|2024-11-24 13:11:40|54.02|53.97|54.12|54.07|54.12|54.07|53.97|53.92|25
1732453910000|2024-11-24 13:11:50|54.11|54.06|54.06|54.01|54.11|54.06|54.06|54.01|10
1732453920000|2024-11-24 13:12:00|54.07|54.02|54.11|54.06|54.11|54.06|54.05|54|18
1732453930000|2024-11-24 13:12:10|54.14|54.09|54.01|53.96|54.15|54.1|54.01|53.96|21
1732453940000|2024-11-24 13:12:20|53.95|53.9|53.81|53.76|53.95|53.9|53.78|53.73|23
1732453950000|2024-11-24 13:12:30|53.8|53.75|53.89|53.84|53.9|53.85|53.8|53.75|18
1732453960000|2024-11-24 13:12:40|53.9|53.85|53.93|53.88|53.96|53.91|53.9|53.85|22
1732453970000|2024-11-24 13:12:50|53.9|53.85|53.93|53.88|53.93|53.88|53.89|53.84|18
1732453980000|2024-11-24 13:13:00|53.96|53.91|53.99|53.94|54.01|53.96|53.91|53.86|17
1732453990000|2024-11-24 13:13:10|54.02|53.97|53.98|53.93|54.03|53.98|53.8|53.75|23
1732454000000|2024-11-24 13:13:20|53.99|53.94|54.03|53.98|54.06|54.01|53.98|53.93|23
1732454010000|2024-11-24 13:13:30|54|53.95|53.81|53.76|54|53.95|53.79|53.74|20
1732454020000|2024-11-24 13:13:40|53.8|53.75|53.82|53.77|53.82|53.77|53.74|53.69|19
1732454030000|2024-11-24 13:13:50|53.83|53.78|53.8|53.75|53.84|53.79|53.79|53.74|18
1732454040000|2024-11-24 13:14:00|53.83|53.78|53.87|53.82|53.89|53.84|53.82|53.77|20
1732454050000|2024-11-24 13:14:10|53.88|53.83|53.9|53.85|53.96|53.91|53.88|53.83|16
1732454060000|2024-11-24 13:14:20|53.89|53.84|53.95|53.9|53.96|53.91|53.88|53.83|22
1732454070000|2024-11-24 13:14:30|53.96|53.91|53.92|53.87|53.97|53.92|53.92|53.87|19
1732454080000|2024-11-24 13:14:40|53.9|53.85|53.88|53.83|53.9|53.85|53.83|53.78|19
1732454090000|2024-11-24 13:14:50|53.87|53.82|53.9|53.85|53.93|53.88|53.86|53.81|18
1732454100000|2024-11-24 13:15:00|53.86|53.81|53.76|53.71|53.91|53.86|53.75|53.7|18
1732454110000|2024-11-24 13:15:10|53.73|53.68|53.66|53.61|53.73|53.68|53.66|53.61|17
1732454120000|2024-11-24 13:15:20|53.65|53.6|53.45|53.4|53.65|53.6|53.41|53.36|24
1732454130000|2024-11-24 13:15:30|53.47|53.42|53.62|53.57|53.62|53.57|53.45|53.4|20
1732454140000|2024-11-24 13:15:40|53.61|53.56|53.47|53.42|53.61|53.56|53.38|53.33|19
1732454150000|2024-11-24 13:15:50|53.5|53.45|53.64|53.59|53.65|53.6|53.46|53.41|26
1732454160000|2024-11-24 13:16:00|53.66|53.61|53.63|53.58|53.67|53.62|53.55|53.5|18
1732454170000|2024-11-24 13:16:10|53.64|53.59|53.85|53.8|53.85|53.8|53.64|53.59|24
1732454180000|2024-11-24 13:16:20|53.84|53.79|53.87|53.82|53.88|53.83|53.84|53.79|19
1732454190000|2024-11-24 13:16:30|53.88|53.83|53.85|53.8|53.89|53.84|53.85|53.8|17
1732454200000|2024-11-24 13:16:40|53.86|53.81|53.96|53.91|53.96|53.91|53.86|53.81|18
1732454210000|2024-11-24 13:16:50|53.97|53.92|54.08|54.03|54.09|54.04|53.97|53.92|22
1732454220000|2024-11-24 13:17:00|54.09|54.04|54.05|54|54.13|54.08|54.01|53.96|27
1732454230000|2024-11-24 13:17:10|54.03|53.98|54.1|54.05|54.17|54.12|54.03|53.98|17
1732454240000|2024-11-24 13:17:20|54.09|54.04|54.18|54.13|54.18|54.13|54.09|54.04|14
1732454250000|2024-11-24 13:17:30|54.21|54.16|54.12|54.07|54.21|54.16|54.11|54.06|18
1732454260000|2024-11-24 13:17:40|54.11|54.06|54.1|54.05|54.12|54.07|54.07|54.02|17
1732454270000|2024-11-24 13:17:50|54.09|54.04|54.05|54|54.11|54.06|53.97|53.92|20
1732454280000|2024-11-24 13:18:00|54.04|53.99|54.09|54.04|54.11|54.06|54|53.95|22
1732454290000|2024-11-24 13:18:10|54.1|54.05|54.03|53.98|54.11|54.06|54.03|53.98|14
1732454300000|2024-11-24 13:18:20|54.04|53.99|54.03|53.98|54.11|54.06|54.01|53.96|17
1732454310000|2024-11-24 13:18:30|54.04|53.99|54.06|54.01|54.08|54.03|54.01|53.96|23
1732454320000|2024-11-24 13:18:40|54.07|54.02|54.03|53.98|54.07|54.02|54.01|53.96|13
1732454330000|2024-11-24 13:18:50|54.02|53.97|53.89|53.84|54.05|54|53.89|53.84|16
1732454340000|2024-11-24 13:19:00|53.9|53.85|54.03|53.98|54.03|53.98|53.84|53.79|27
1732454350000|2024-11-24 13:19:10|54.06|54.01|53.97|53.92|54.07|54.02|53.97|53.92|21
1732454360000|2024-11-24 13:19:20|53.96|53.91|53.92|53.87|54.03|53.98|53.91|53.86|18
1732454370000|2024-11-24 13:19:30|53.91|53.86|53.84|53.79|53.91|53.86|53.84|53.79|14
1732454380000|2024-11-24 13:19:40|53.83|53.78|53.71|53.66|53.84|53.79|53.7|53.65|16
1732454390000|2024-11-24 13:19:50|53.72|53.67|53.69|53.64|53.75|53.7|53.69|53.64|16
1732454400000|2024-11-24 13:20:00|53.7|53.65|53.58|53.53|53.7|53.65|53.55|53.5|18
1732454410000|2024-11-24 13:20:10|53.55|53.5|53.55|53.5|53.55|53.5|53.44|53.39|25
1732454420000|2024-11-24 13:20:20|53.54|53.49|53.62|53.57|53.64|53.59|53.5|53.45|24
1732454430000|2024-11-24 13:20:30|53.63|53.58|53.52|53.47|53.63|53.58|53.51|53.46|19
1732454440000|2024-11-24 13:20:40|53.53|53.48|53.55|53.5|53.58|53.53|53.52|53.47|25
1732454450000|2024-11-24 13:20:50|53.52|53.47|53.43|53.38|53.52|53.47|53.4|53.35|21
1732454460000|2024-11-24 13:21:00|53.45|53.4|53.45|53.4|53.52|53.47|53.45|53.4|20
1732454470000|2024-11-24 13:21:10|53.44|53.39|53.5|53.45|53.55|53.5|53.44|53.39|15
1732454480000|2024-11-24 13:21:20|53.45|53.4|53.51|53.46|53.52|53.47|53.39|53.34|24
1732454490000|2024-11-24 13:21:30|53.5|53.45|53.69|53.64|53.7|53.65|53.5|53.45|24
1732454500000|2024-11-24 13:21:40|53.68|53.63|53.63|53.58|53.68|53.63|53.58|53.53|28
1732454510000|2024-11-24 13:21:50|53.62|53.57|53.81|53.76|53.85|53.8|53.61|53.56|28
1732454520000|2024-11-24 13:22:00|53.82|53.77|54.01|53.96|54.01|53.96|53.81|53.76|19
1732454530000|2024-11-24 13:22:10|54|53.95|54|53.95|54.01|53.96|53.98|53.93|16
1732454540000|2024-11-24 13:22:20|54.01|53.96|54.01|53.96|54.03|53.98|53.99|53.94|16
1732454550000|2024-11-24 13:22:30|54.02|53.97|53.98|53.93|54.07|54.02|53.95|53.9|24
1732454560000|2024-11-24 13:22:40|53.97|53.92|54.03|53.98|54.06|54.01|53.97|53.92|23
1732454570000|2024-11-24 13:22:50|54.02|53.97|53.99|53.94|54.05|54|53.97|53.92|17
1732454580000|2024-11-24 13:23:00|54|53.95|53.99|53.94|54|53.95|53.92|53.87|20
1732454590000|2024-11-24 13:23:10|54.02|53.97|53.88|53.83|54.03|53.98|53.87|53.82|20
1732454600000|2024-11-24 13:23:20|53.89|53.84|54.03|53.98|54.04|53.99|53.88|53.83|23
1732454610000|2024-11-24 13:23:30|54.04|53.99|53.96|53.91|54.04|53.99|53.95|53.9|17
1732454620000|2024-11-24 13:23:40|53.97|53.92|53.94|53.89|53.99|53.94|53.92|53.87|16
1732454630000|2024-11-24 13:23:50|53.93|53.88|53.89|53.84|53.96|53.91|53.86|53.81|24
1732454640000|2024-11-24 13:24:00|53.87|53.82|53.86|53.81|53.9|53.85|53.86|53.81|19
1732454650000|2024-11-24 13:24:10|53.82|53.77|53.88|53.83|53.9|53.85|53.82|53.77|13
1732454660000|2024-11-24 13:24:20|53.87|53.82|53.83|53.78|53.87|53.82|53.8|53.75|13
1732454670000|2024-11-24 13:24:30|53.82|53.77|53.84|53.79|53.85|53.8|53.82|53.77|13
1732454680000|2024-11-24 13:24:40|53.85|53.8|53.8|53.75|53.92|53.87|53.79|53.74|20
1732454690000|2024-11-24 13:24:50|53.81|53.76|53.79|53.74|53.86|53.81|53.79|53.74|15
1732454700000|2024-11-24 13:25:00|53.8|53.75|53.77|53.72|53.84|53.79|53.75|53.7|19
1732454710000|2024-11-24 13:25:10|53.75|53.7|53.8|53.75|53.86|53.81|53.75|53.7|17
1732454720000|2024-11-24 13:25:20|53.81|53.76|54|53.95|54|53.95|53.79|53.74|12
1732454730000|2024-11-24 13:25:30|54.01|53.96|53.93|53.88|54.08|54.03|53.93|53.88|21
1732454740000|2024-11-24 13:25:40|53.91|53.86|53.97|53.92|53.97|53.92|53.86|53.81|22
1732454750000|2024-11-24 13:25:50|53.98|53.93|54.02|53.97|54.02|53.97|53.95|53.9|21
1732454760000|2024-11-24 13:26:00|54.03|53.98|53.89|53.84|54.04|53.99|53.89|53.84|17
1732454770000|2024-11-24 13:26:10|53.91|53.86|53.98|53.93|53.98|53.93|53.89|53.84|18
1732454780000|2024-11-24 13:26:20|54|53.95|53.88|53.83|54|53.95|53.88|53.83|18
1732454790000|2024-11-24 13:26:30|53.89|53.84|53.91|53.86|53.94|53.89|53.88|53.83|17
1732454800000|2024-11-24 13:26:40|53.9|53.85|53.9|53.85|53.95|53.9|53.9|53.85|14
1732454810000|2024-11-24 13:26:50|53.91|53.86|53.95|53.9|53.95|53.9|53.87|53.82|16
1732454820000|2024-11-24 13:27:00|53.94|53.89|54.05|54|54.06|54.01|53.92|53.87|18
1732454830000|2024-11-24 13:27:10|54.06|54.01|53.96|53.91|54.06|54.01|53.95|53.9|21
1732454840000|2024-11-24 13:27:20|53.98|53.93|54|53.95|54.02|53.97|53.96|53.91|15
1732454850000|2024-11-24 13:27:30|54.01|53.96|54.01|53.96|54.02|53.97|53.99|53.94|17
1732454860000|2024-11-24 13:27:40|54.02|53.97|54.18|54.13|54.18|54.13|54.02|53.97|15
1732454870000|2024-11-24 13:27:50|54.16|54.11|54.32|54.27|54.32|54.27|54.16|54.11|22
1732454880000|2024-11-24 13:28:00|54.34|54.29|54.18|54.13|54.34|54.29|54.18|54.13|23
1732454890000|2024-11-24 13:28:10|54.16|54.11|54.07|54.02|54.16|54.11|54.07|54.02|15
1732454900000|2024-11-24 13:28:20|54.04|53.99|54.12|54.07|54.12|54.07|54.04|53.99|16
1732454910000|2024-11-24 13:28:30|54.11|54.06|54.16|54.11|54.16|54.11|54.11|54.06|12
1732454920000|2024-11-24 13:28:40|54.15|54.1|54.05|54|54.22|54.17|54.04|53.99|17
1732454930000|2024-11-24 13:28:50|54.04|53.99|54.05|54|54.05|54|54.01|53.96|16
1732454940000|2024-11-24 13:29:00|54.04|53.99|54.18|54.13|54.18|54.13|54.02|53.97|21
1732454950000|2024-11-24 13:29:10|54.17|54.12|54.17|54.12|54.2|54.15|54.17|54.12|23
1732454960000|2024-11-24 13:29:20|54.16|54.11|54.2|54.15|54.21|54.16|54.16|54.11|15
1732454970000|2024-11-24 13:29:30|54.18|54.13|54.14|54.09|54.18|54.13|54.1|54.05|20
1732454980000|2024-11-24 13:29:40|54.15|54.1|54.19|54.14|54.2|54.15|54.14|54.09|16
1732454990000|2024-11-24 13:29:50|54.2|54.15|54.26|54.21|54.28|54.23|54.19|54.14|22
1732455000000|2024-11-24 13:30:00|54.29|54.24|54.07|54.02|54.29|54.24|54.06|54.01|27
1732455010000|2024-11-24 13:30:10|54.08|54.03|54.03|53.98|54.09|54.04|54.02|53.97|23
1732455020000|2024-11-24 13:30:20|54.04|53.99|54|53.95|54.07|54.02|53.99|53.94|16
1732455030000|2024-11-24 13:30:30|53.99|53.94|53.85|53.8|53.99|53.94|53.84|53.79|15
1732455040000|2024-11-24 13:30:40|53.83|53.78|53.85|53.8|53.86|53.81|53.8|53.75|12
1732455050000|2024-11-24 13:30:50|53.84|53.79|53.71|53.66|53.84|53.79|53.7|53.65|18
1732455060000|2024-11-24 13:31:00|53.72|53.67|53.7|53.65|53.74|53.69|53.69|53.64|12
1732455070000|2024-11-24 13:31:10|53.69|53.64|53.5|53.45|53.7|53.65|53.5|53.45|22
1732455080000|2024-11-24 13:31:20|53.49|53.44|53.44|53.39|53.49|53.44|53.43|53.38|14
1732455090000|2024-11-24 13:31:30|53.42|53.37|53.53|53.48|53.54|53.49|53.42|53.37|18
1732455100000|2024-11-24 13:31:40|53.52|53.47|53.65|53.6|53.65|53.6|53.49|53.44|22
1732455110000|2024-11-24 13:31:50|53.66|53.61|53.74|53.69|53.78|53.73|53.66|53.61|24
1732455120000|2024-11-24 13:32:00|53.75|53.7|53.76|53.71|53.78|53.73|53.74|53.69|14
1732455130000|2024-11-24 13:32:10|53.75|53.7|53.64|53.59|53.75|53.7|53.61|53.56|20
1732455140000|2024-11-24 13:32:20|53.63|53.58|53.74|53.69|53.74|53.69|53.62|53.57|20
1732455150000|2024-11-24 13:32:30|53.71|53.66|53.75|53.7|53.75|53.7|53.68|53.63|15
1732455160000|2024-11-24 13:32:40|53.77|53.72|53.88|53.83|53.89|53.84|53.77|53.72|14
1732455170000|2024-11-24 13:32:50|53.89|53.84|53.9|53.85|53.92|53.87|53.89|53.84|18
1732455180000|2024-11-24 13:33:00|53.87|53.82|53.89|53.84|53.9|53.85|53.87|53.82|9
1732455190000|2024-11-24 13:33:10|53.9|53.85|53.71|53.66|53.91|53.86|53.71|53.66|15
1732455200000|2024-11-24 13:33:20|53.74|53.69|53.76|53.71|53.85|53.8|53.74|53.69|16
1732455210000|2024-11-24 13:33:30|53.75|53.7|53.79|53.74|53.8|53.75|53.72|53.67|22
1732455220000|2024-11-24 13:33:40|53.8|53.75|53.87|53.82|53.88|53.83|53.79|53.74|21
1732455230000|2024-11-24 13:33:50|53.86|53.81|53.88|53.83|53.89|53.84|53.85|53.8|13
1732455240000|2024-11-24 13:34:00|53.86|53.81|53.85|53.8|53.87|53.82|53.84|53.79|13
1732455250000|2024-11-24 13:34:10|53.86|53.81|53.69|53.64|53.87|53.82|53.68|53.63|16
1732455260000|2024-11-24 13:34:20|53.68|53.63|53.61|53.56|53.68|53.63|53.61|53.56|8
1732455270000|2024-11-24 13:34:30|53.6|53.55|53.52|53.47|53.6|53.55|53.52|53.47|10
1732455280000|2024-11-24 13:34:40|53.53|53.48|53.46|53.41|53.53|53.48|53.46|53.41|13
1732455290000|2024-11-24 13:34:50|53.47|53.42|53.44|53.39|53.47|53.42|53.42|53.37|18
1732455300000|2024-11-24 13:35:00|53.43|53.38|53.51|53.46|53.53|53.48|53.4|53.35|22
1732455310000|2024-11-24 13:35:10|53.53|53.48|53.56|53.51|53.57|53.52|53.53|53.48|13
1732455320000|2024-11-24 13:35:20|53.55|53.5|53.41|53.36|53.55|53.5|53.41|53.36|17
1732455330000|2024-11-24 13:35:30|53.42|53.37|53.48|53.43|53.48|53.43|53.4|53.35|18
1732455340000|2024-11-24 13:35:40|53.47|53.42|53.39|53.34|53.47|53.42|53.39|53.34|12
1732455350000|2024-11-24 13:35:50|53.38|53.33|53.44|53.39|53.45|53.4|53.37|53.32|15
1732455360000|2024-11-24 13:36:00|53.45|53.4|53.49|53.44|53.49|53.44|53.43|53.38|16
1732455370000|2024-11-24 13:36:10|53.5|53.45|53.5|53.45|53.55|53.5|53.49|53.44|15
1732455380000|2024-11-24 13:36:20|53.51|53.46|53.55|53.5|53.55|53.5|53.49|53.44|20
1732455390000|2024-11-24 13:36:30|53.56|53.51|53.52|53.47|53.56|53.51|53.52|53.47|10
1732455400000|2024-11-24 13:36:40|53.54|53.49|53.54|53.49|53.56|53.51|53.54|53.49|12
1732455410000|2024-11-24 13:36:50|53.55|53.5|53.44|53.39|53.55|53.5|53.43|53.38|13
1732455420000|2024-11-24 13:37:00|53.47|53.42|53.55|53.5|53.55|53.5|53.36|53.31|19
1732455430000|2024-11-24 13:37:10|53.57|53.52|53.47|53.42|53.57|53.52|53.43|53.38|16
1732455440000|2024-11-24 13:37:20|53.4|53.35|53.36|53.31|53.44|53.39|53.36|53.31|13
1732455450000|2024-11-24 13:37:30|53.35|53.3|53.15|53.1|53.35|53.3|53.15|53.1|15
1732455460000|2024-11-24 13:37:40|53.14|53.09|53.02|52.97|53.14|53.09|53.01|52.96|24
1732455470000|2024-11-24 13:37:50|53.01|52.96|53.02|52.97|53.04|52.99|53|52.95|14
1732455480000|2024-11-24 13:38:00|53.03|52.98|53.11|53.06|53.14|53.09|53.03|52.98|20
1732455490000|2024-11-24 13:38:10|53.12|53.07|53.08|53.03|53.13|53.08|53.06|53.01|15
1732455500000|2024-11-24 13:38:20|53.07|53.02|53.19|53.14|53.19|53.14|53.06|53.01|18
1732455510000|2024-11-24 13:38:30|53.18|53.13|53.17|53.12|53.27|53.22|53.16|53.11|24
1732455520000|2024-11-24 13:38:40|53.16|53.11|53.17|53.12|53.19|53.14|53.16|53.11|16
1732455530000|2024-11-24 13:38:50|53.18|53.13|53.23|53.18|53.24|53.19|53.14|53.09|25
1732455540000|2024-11-24 13:39:00|53.21|53.16|53.28|53.23|53.28|53.23|53.16|53.11|19
1732455550000|2024-11-24 13:39:10|53.27|53.22|53.25|53.2|53.27|53.22|53.22|53.17|12
1732455560000|2024-11-24 13:39:20|53.24|53.19|53.2|53.15|53.26|53.21|53.2|53.15|15
1732455570000|2024-11-24 13:39:30|53.19|53.14|53.13|53.08|53.19|53.14|53.13|53.08|15
1732455580000|2024-11-24 13:39:40|53.12|53.07|53|52.95|53.12|53.07|53|52.95|15
1732455590000|2024-11-24 13:39:50|53.01|52.96|53.01|52.96|53.02|52.97|52.99|52.94|17
1732455600000|2024-11-24 13:40:00|52.81|52.76|52.72|52.67|52.84|52.79|52.71|52.66|24
1732455610000|2024-11-24 13:40:10|52.73|52.68|52.95|52.9|52.98|52.93|52.7|52.65|22
1732455620000|2024-11-24 13:40:20|52.93|52.88|52.85|52.8|52.93|52.88|52.83|52.78|19
1732455630000|2024-11-24 13:40:30|52.86|52.81|52.9|52.85|52.96|52.91|52.84|52.79|28
1732455640000|2024-11-24 13:40:40|52.88|52.83|52.91|52.86|52.96|52.91|52.87|52.82|25
1732455650000|2024-11-24 13:40:50|52.9|52.85|52.89|52.84|52.93|52.88|52.87|52.82|25
1732455660000|2024-11-24 13:41:00|52.9|52.85|52.72|52.67|52.91|52.86|52.72|52.67|23
1732455670000|2024-11-24 13:41:10|52.69|52.64|52.69|52.64|52.71|52.66|52.68|52.63|14
1732455680000|2024-11-24 13:41:20|52.7|52.65|52.58|52.53|52.72|52.67|52.58|52.53|13
1732455690000|2024-11-24 13:41:30|52.59|52.54|52.64|52.59|52.68|52.63|52.58|52.53|19
1732455700000|2024-11-24 13:41:40|52.65|52.6|52.7|52.65|52.76|52.71|52.65|52.6|20
1732455710000|2024-11-24 13:41:50|52.71|52.66|52.72|52.67|52.74|52.69|52.69|52.64|15
1732455720000|2024-11-24 13:42:00|52.73|52.68|52.86|52.81|52.86|52.81|52.73|52.68|18
1732455730000|2024-11-24 13:42:10|52.87|52.82|52.87|52.82|52.9|52.85|52.83|52.78|27
1732455740000|2024-11-24 13:42:20|52.88|52.83|52.93|52.88|52.94|52.89|52.88|52.83|18
1732455750000|2024-11-24 13:42:30|52.92|52.87|52.91|52.86|52.95|52.9|52.89|52.84|17
1732455760000|2024-11-24 13:42:40|52.93|52.88|52.94|52.89|52.95|52.9|52.89|52.84|18
1732455770000|2024-11-24 13:42:50|52.95|52.9|52.98|52.93|52.98|52.93|52.93|52.88|11
1732455780000|2024-11-24 13:43:00|52.97|52.92|52.93|52.88|52.98|52.93|52.93|52.88|12
1732455790000|2024-11-24 13:43:10|52.92|52.87|52.83|52.78|52.92|52.87|52.82|52.77|15
1732455800000|2024-11-24 13:43:20|52.82|52.77|52.76|52.71|52.85|52.8|52.76|52.71|11
1732455810000|2024-11-24 13:43:30|52.77|52.72|52.7|52.65|52.77|52.72|52.69|52.64|4
1732455820000|2024-11-24 13:43:40|52.69|52.64|52.66|52.61|52.71|52.66|52.65|52.6|14
1732455830000|2024-11-24 13:43:50|52.65|52.6|52.56|52.51|52.73|52.68|52.55|52.5|16
1732455840000|2024-11-24 13:44:00|52.55|52.5|52.64|52.59|52.64|52.59|52.55|52.5|17
1732455850000|2024-11-24 13:44:10|52.63|52.58|52.58|52.53|52.69|52.64|52.57|52.52|23
1732455860000|2024-11-24 13:44:20|52.59|52.54|52.55|52.5|52.63|52.58|52.54|52.49|20
1732455870000|2024-11-24 13:44:30|52.54|52.49|52.49|52.44|52.55|52.5|52.48|52.43|12
1732455880000|2024-11-24 13:44:40|52.48|52.43|52.43|52.38|52.48|52.43|52.42|52.37|6
1732455890000|2024-11-24 13:44:50|52.42|52.37|52.37|52.32|52.42|52.37|52.36|52.31|10
1732455900000|2024-11-24 13:45:00|52.36|52.31|52.35|52.3|52.41|52.36|52.32|52.27|21
1732455910000|2024-11-24 13:45:10|52.36|52.31|52.29|52.24|52.38|52.33|52.28|52.23|20
1732455920000|2024-11-24 13:45:20|52.28|52.23|52.19|52.14|52.28|52.23|52.19|52.14|11
1732455930000|2024-11-24 13:45:30|52.18|52.13|52.16|52.11|52.2|52.15|52.13|52.08|25
1732455940000|2024-11-24 13:45:40|52.17|52.12|52.16|52.11|52.19|52.14|52.13|52.08|17
1732455950000|2024-11-24 13:45:50|52.17|52.12|52.17|52.12|52.18|52.13|52.13|52.08|24
1732455960000|2024-11-24 13:46:00|52.16|52.11|52.51|52.46|52.51|52.46|52.16|52.11|30
1732455970000|2024-11-24 13:46:10|52.5|52.45|52.6|52.55|52.61|52.56|52.47|52.42|27
1732455980000|2024-11-24 13:46:20|52.61|52.56|52.66|52.61|52.7|52.65|52.59|52.54|25
1732455990000|2024-11-24 13:46:30|52.65|52.6|52.67|52.62|52.68|52.63|52.6|52.55|19
1732456000000|2024-11-24 13:46:40|52.66|52.61|52.73|52.68|52.79|52.74|52.66|52.61|20
1732456010000|2024-11-24 13:46:50|52.72|52.67|52.83|52.78|52.86|52.81|52.72|52.67|19
1732456020000|2024-11-24 13:47:00|52.84|52.79|52.76|52.71|52.86|52.81|52.74|52.69|18
1732456030000|2024-11-24 13:47:10|52.78|52.73|52.66|52.61|52.81|52.76|52.66|52.61|21
1732456040000|2024-11-24 13:47:20|52.65|52.6|52.69|52.64|52.7|52.65|52.64|52.59|19
1732456050000|2024-11-24 13:47:30|52.7|52.65|52.86|52.81|52.86|52.81|52.7|52.65|24
1732456060000|2024-11-24 13:47:40|52.85|52.8|52.95|52.9|52.97|52.92|52.85|52.8|16
1732456070000|2024-11-24 13:47:50|52.97|52.92|52.96|52.91|52.97|52.92|52.94|52.89|12
1732456080000|2024-11-24 13:48:00|52.95|52.9|52.84|52.79|52.96|52.91|52.81|52.76|23
1732456090000|2024-11-24 13:48:10|52.83|52.78|52.83|52.78|52.83|52.78|52.78|52.73|19
1732456100000|2024-11-24 13:48:20|52.85|52.8|52.89|52.84|52.94|52.89|52.84|52.79|21
1732456110000|2024-11-24 13:48:30|52.9|52.85|52.8|52.75|52.91|52.86|52.8|52.75|18
1732456120000|2024-11-24 13:48:40|52.79|52.74|52.74|52.69|52.79|52.74|52.69|52.64|19
1732456130000|2024-11-24 13:48:50|52.76|52.71|52.81|52.76|52.81|52.76|52.73|52.68|16
1732456140000|2024-11-24 13:49:00|52.78|52.73|52.81|52.76|52.85|52.8|52.75|52.7|23
1732456150000|2024-11-24 13:49:10|52.82|52.77|52.77|52.72|52.85|52.8|52.77|52.72|20
1732456160000|2024-11-24 13:49:20|52.78|52.73|52.8|52.75|52.83|52.78|52.78|52.73|15
1732456170000|2024-11-24 13:49:30|52.81|52.76|52.73|52.68|52.81|52.76|52.73|52.68|20
1732456180000|2024-11-24 13:49:40|52.72|52.67|52.66|52.61|52.72|52.67|52.65|52.6|17
1732456190000|2024-11-24 13:49:50|52.65|52.6|52.7|52.65|52.71|52.66|52.64|52.59|15
1732456200000|2024-11-24 13:50:00|52.67|52.62|52.55|52.5|52.67|52.62|52.51|52.46|18
1732456210000|2024-11-24 13:50:10|52.56|52.51|52.47|52.42|52.65|52.6|52.47|52.42|21
1732456220000|2024-11-24 13:50:20|52.48|52.43|52.67|52.62|52.68|52.63|52.48|52.43|19
1732456230000|2024-11-24 13:50:30|52.68|52.63|52.79|52.74|52.79|52.74|52.68|52.63|23
1732456240000|2024-11-24 13:50:40|52.78|52.73|52.77|52.72|52.79|52.74|52.72|52.67|13
1732456250000|2024-11-24 13:50:50|52.78|52.73|52.79|52.74|52.81|52.76|52.77|52.72|17
1732456260000|2024-11-24 13:51:00|52.8|52.75|52.92|52.87|52.92|52.87|52.8|52.75|19
1732456270000|2024-11-24 13:51:10|52.93|52.88|52.82|52.77|52.93|52.88|52.82|52.77|22
1732456280000|2024-11-24 13:51:20|52.83|52.78|52.83|52.78|52.83|52.78|52.76|52.71|16
1732456290000|2024-11-24 13:51:30|52.85|52.8|52.84|52.79|52.88|52.83|52.81|52.76|18
1732456300000|2024-11-24 13:51:40|52.85|52.8|52.77|52.72|52.88|52.83|52.77|52.72|17
1732456310000|2024-11-24 13:51:50|52.78|52.73|52.7|52.65|52.78|52.73|52.69|52.64|14
1732456320000|2024-11-24 13:52:00|52.69|52.64|52.57|52.52|52.69|52.64|52.57|52.52|11
1732456330000|2024-11-24 13:52:10|52.56|52.51|52.52|52.47|52.56|52.51|52.5|52.45|9
1732456340000|2024-11-24 13:52:20|52.51|52.46|52.45|52.4|52.51|52.46|52.45|52.4|11
1732456350000|2024-11-24 13:52:30|52.43|52.38|52.41|52.36|52.46|52.41|52.37|52.32|10
1732456360000|2024-11-24 13:52:40|52.42|52.37|52.26|52.21|52.44|52.39|52.25|52.2|17
1732456370000|2024-11-24 13:52:50|52.29|52.24|52.34|52.29|52.36|52.31|52.27|52.22|25
1732456380000|2024-11-24 13:53:00|52.33|52.28|52.33|52.28|52.39|52.34|52.32|52.27|15
1732456390000|2024-11-24 13:53:10|52.32|52.27|52.2|52.15|52.32|52.27|52.19|52.14|19
1732456400000|2024-11-24 13:53:20|52.19|52.14|52.05|52|52.19|52.14|52.05|52|19
1732456410000|2024-11-24 13:53:30|52.04|51.99|52.11|52.06|52.11|52.06|51.98|51.93|18
1732456420000|2024-11-24 13:53:40|52.1|52.05|52.12|52.07|52.24|52.19|52.09|52.04|30
1732456430000|2024-11-24 13:53:50|52.14|52.09|52.23|52.18|52.25|52.2|52.14|52.09|26
1732456440000|2024-11-24 13:54:00|52.21|52.16|51.99|51.94|52.22|52.17|51.93|51.88|28
1732456450000|2024-11-24 13:54:10|52|51.95|51.99|51.94|52.05|52|51.95|51.9|24
1732456460000|2024-11-24 13:54:20|52.01|51.96|52.07|52.02|52.12|52.07|52.01|51.96|21
1732456470000|2024-11-24 13:54:30|52.06|52.01|51.98|51.93|52.06|52.01|51.97|51.92|20
1732456480000|2024-11-24 13:54:40|51.97|51.92|51.9|51.85|51.98|51.93|51.87|51.82|14
1732456490000|2024-11-24 13:54:50|51.92|51.87|51.83|51.78|51.95|51.9|51.83|51.78|17
1732456500000|2024-11-24 13:55:00|51.9|51.85|52.03|51.98|52.04|51.99|51.9|51.85|16
1732456510000|2024-11-24 13:55:10|52.02|51.97|51.96|51.91|52.04|51.99|51.93|51.88|23
1732456520000|2024-11-24 13:55:20|51.97|51.92|52.17|52.12|52.2|52.15|51.96|51.91|26
1732456530000|2024-11-24 13:55:30|52.15|52.1|51.94|51.89|52.15|52.1|51.86|51.81|27
1732456540000|2024-11-24 13:55:40|51.93|51.88|51.99|51.94|51.99|51.94|51.83|51.78|30
1732456550000|2024-11-24 13:55:50|51.98|51.93|51.95|51.9|51.99|51.94|51.91|51.86|20
1732456560000|2024-11-24 13:56:00|51.94|51.89|51.85|51.8|51.94|51.89|51.85|51.8|22
1732456570000|2024-11-24 13:56:10|51.89|51.84|51.84|51.79|51.99|51.94|51.84|51.79|26
1732456580000|2024-11-24 13:56:20|51.83|51.78|51.82|51.77|51.84|51.79|51.81|51.76|10
1732456590000|2024-11-24 13:56:30|51.81|51.76|51.7|51.65|51.82|51.77|51.7|51.65|9
1732456600000|2024-11-24 13:56:40|51.69|51.64|51.46|51.41|51.7|51.65|51.46|51.41|21
1732456610000|2024-11-24 13:56:50|51.47|51.42|51.62|51.57|51.62|51.57|51.44|51.39|25
1732456620000|2024-11-24 13:57:00|51.61|51.56|51.74|51.69|51.83|51.78|51.61|51.56|27
1732456630000|2024-11-24 13:57:10|51.73|51.68|51.47|51.42|51.75|51.7|51.47|51.42|29
1732456640000|2024-11-24 13:57:20|51.48|51.43|51.42|51.37|51.56|51.51|51.42|51.37|21
1732456650000|2024-11-24 13:57:30|51.43|51.38|51.41|51.36|51.47|51.42|51.36|51.31|29
1732456660000|2024-11-24 13:57:40|51.4|51.35|51.23|51.18|51.41|51.36|51.21|51.16|25
1732456670000|2024-11-24 13:57:50|51.24|51.19|51.2|51.15|51.33|51.28|51.17|51.12|24
1732456680000|2024-11-24 13:58:00|51.22|51.17|51.39|51.34|51.45|51.4|51.22|51.17|29
1732456690000|2024-11-24 13:58:10|51.41|51.36|51.49|51.44|51.49|51.44|51.33|51.28|30
1732456700000|2024-11-24 13:58:20|51.5|51.45|51.9|51.85|51.93|51.88|51.42|51.37|31
1732456710000|2024-11-24 13:58:30|51.89|51.84|51.53|51.48|51.89|51.84|51.53|51.48|23
1732456720000|2024-11-24 13:58:40|51.52|51.47|51.52|51.47|51.65|51.6|51.51|51.46|27
1732456730000|2024-11-24 13:58:50|51.51|51.46|51.52|51.47|51.59|51.54|51.5|51.45|28
1732456740000|2024-11-24 13:59:00|51.53|51.48|51.41|51.36|51.56|51.51|51.4|51.35|24
1732456750000|2024-11-24 13:59:10|51.4|51.35|51.48|51.43|51.53|51.48|51.36|51.31|21
1732456760000|2024-11-24 13:59:20|51.47|51.42|51.67|51.62|51.69|51.64|51.45|51.4|25
1732456770000|2024-11-24 13:59:30|51.69|51.64|51.67|51.62|51.75|51.7|51.64|51.59|30
1732456780000|2024-11-24 13:59:40|51.66|51.61|51.69|51.64|51.76|51.71|51.65|51.6|31
1732456790000|2024-11-24 13:59:50|51.7|51.65|51.71|51.66|51.76|51.71|51.67|51.62|28
1732456800000|2024-11-24 14:00:00|51.72|51.67|51.46|51.41|51.77|51.72|51.46|51.41|26
1732456810000|2024-11-24 14:00:10|51.44|51.39|51.5|51.45|51.5|51.45|51.41|51.36|26
1732456820000|2024-11-24 14:00:20|51.49|51.44|51.54|51.49|51.54|51.49|51.45|51.4|20
1732456830000|2024-11-24 14:00:30|51.59|51.54|51.66|51.61|51.7|51.65|51.59|51.54|20
1732456840000|2024-11-24 14:00:40|51.65|51.6|51.67|51.62|51.67|51.62|51.55|51.5|26
1732456850000|2024-11-24 14:00:50|51.66|51.61|51.68|51.63|51.69|51.64|51.63|51.58|25
1732456860000|2024-11-24 14:01:00|51.66|51.61|51.88|51.83|51.89|51.84|51.65|51.6|23
1732456870000|2024-11-24 14:01:10|51.87|51.82|51.94|51.89|51.97|51.92|51.87|51.82|16
1732456880000|2024-11-24 14:01:20|51.95|51.9|52.07|52.02|52.07|52.02|51.86|51.81|28
1732456890000|2024-11-24 14:01:30|52.08|52.03|52.07|52.02|52.21|52.16|52.05|52|27
1732456900000|2024-11-24 14:01:40|52.06|52.01|52.1|52.05|52.11|52.06|52.06|52.01|23
1732456910000|2024-11-24 14:01:50|52.09|52.04|52.18|52.13|52.22|52.17|52.09|52.04|16
1732456920000|2024-11-24 14:02:00|52.2|52.15|52.02|51.97|52.21|52.16|52|51.95|22
1732456930000|2024-11-24 14:02:10|52|51.95|51.89|51.84|52.03|51.98|51.89|51.84|20
1732456940000|2024-11-24 14:02:20|51.88|51.83|51.85|51.8|51.89|51.84|51.8|51.75|26
1732456950000|2024-11-24 14:02:30|51.84|51.79|51.99|51.94|51.99|51.94|51.82|51.77|29
1732456960000|2024-11-24 14:02:40|52|51.95|51.99|51.94|52.02|51.97|51.84|51.79|29
1732456970000|2024-11-24 14:02:50|51.98|51.93|51.91|51.86|52.04|51.99|51.91|51.86|24
1732456980000|2024-11-24 14:03:00|51.9|51.85|51.77|51.72|51.94|51.89|51.76|51.71|27
1732456990000|2024-11-24 14:03:10|51.8|51.75|51.57|51.52|51.81|51.76|51.57|51.52|19
1732457000000|2024-11-24 14:03:20|51.56|51.51|51.87|51.82|51.87|51.82|51.51|51.46|29
1732457010000|2024-11-24 14:03:30|51.88|51.83|51.72|51.67|51.94|51.89|51.72|51.67|30
1732457020000|2024-11-24 14:03:40|51.73|51.68|51.79|51.74|51.81|51.76|51.73|51.68|31
1732457030000|2024-11-24 14:03:50|51.78|51.73|51.77|51.72|51.85|51.8|51.73|51.68|30
1732457040000|2024-11-24 14:04:00|51.75|51.7|51.63|51.58|51.76|51.71|51.54|51.49|30
1732457050000|2024-11-24 14:04:10|51.64|51.59|51.57|51.52|51.65|51.6|51.53|51.48|22
1732457060000|2024-11-24 14:04:20|51.58|51.53|51.58|51.53|51.62|51.57|51.52|51.47|22
1732457070000|2024-11-24 14:04:30|51.59|51.54|51.55|51.5|51.72|51.67|51.55|51.5|27
1732457080000|2024-11-24 14:04:40|51.54|51.49|51.64|51.59|51.69|51.64|51.53|51.48|26
1732457090000|2024-11-24 14:04:50|51.65|51.6|51.56|51.51|51.65|51.6|51.56|51.51|21
1732457100000|2024-11-24 14:05:00|51.57|51.52|51.15|51.1|51.58|51.53|51.15|51.1|19
1732457110000|2024-11-24 14:05:10|51.14|51.09|51.18|51.13|51.18|51.13|51.06|51.01|25
1732457120000|2024-11-24 14:05:20|51.19|51.14|51.18|51.13|51.24|51.19|51.16|51.11|27
1732457130000|2024-11-24 14:05:30|51.19|51.14|51.08|51.03|51.21|51.16|51.07|51.02|21
1732457140000|2024-11-24 14:05:40|51.07|51.02|50.96|50.91|51.08|51.03|50.95|50.9|20
1732457150000|2024-11-24 14:05:50|50.95|50.9|50.94|50.89|50.98|50.93|50.85|50.8|22
1732457160000|2024-11-24 14:06:00|50.91|50.86|51.25|51.2|51.3|51.25|50.91|50.86|32
1732457170000|2024-11-24 14:06:10|51.26|51.21|51.71|51.66|51.75|51.7|51.26|51.21|33
1732457180000|2024-11-24 14:06:20|51.7|51.65|51.46|51.41|51.7|51.65|51.43|51.38|28
1732457190000|2024-11-24 14:06:30|51.45|51.4|51.57|51.52|51.64|51.59|51.45|51.4|25
1732457200000|2024-11-24 14:06:40|51.55|51.5|51.43|51.38|51.57|51.52|51.43|51.38|29
1732457210000|2024-11-24 14:06:50|51.42|51.37|51.39|51.34|51.48|51.43|51.37|51.32|27
1732457220000|2024-11-24 14:07:00|51.38|51.33|51.53|51.48|51.53|51.48|51.38|51.33|25
1732457230000|2024-11-24 14:07:10|51.5|51.45|51.51|51.46|51.61|51.56|51.47|51.42|25
1732457240000|2024-11-24 14:07:20|51.5|51.45|51.27|51.22|51.5|51.45|51.27|51.22|21
1732457250000|2024-11-24 14:07:30|51.28|51.23|51.5|51.45|51.51|51.46|51.25|51.2|20
1732457260000|2024-11-24 14:07:40|51.49|51.44|51.53|51.48|51.61|51.56|51.49|51.44|21
1732457270000|2024-11-24 14:07:50|51.52|51.47|51.39|51.34|51.52|51.47|51.39|51.34|27
1732457280000|2024-11-24 14:08:00|51.38|51.33|51.78|51.73|51.82|51.77|51.38|51.33|30
1732457290000|2024-11-24 14:08:10|51.77|51.72|51.61|51.56|51.8|51.75|51.61|51.56|25
1732457300000|2024-11-24 14:08:20|51.62|51.57|51.68|51.63|51.74|51.69|51.62|51.57|30
1732457310000|2024-11-24 14:08:30|51.69|51.64|51.6|51.55|51.71|51.66|51.58|51.53|27
1732457320000|2024-11-24 14:08:40|51.61|51.56|51.64|51.59|51.64|51.59|51.6|51.55|15
1732457330000|2024-11-24 14:08:50|51.62|51.57|51.5|51.45|51.62|51.57|51.5|51.45|20
1732457340000|2024-11-24 14:09:00|51.51|51.46|51.73|51.68|51.79|51.74|51.51|51.46|30
1732457350000|2024-11-24 14:09:10|51.7|51.65|51.54|51.49|51.71|51.66|51.54|51.49|25
1732457360000|2024-11-24 14:09:20|51.55|51.5|51.57|51.52|51.58|51.53|51.41|51.36|27
1732457370000|2024-11-24 14:09:30|51.58|51.53|51.55|51.5|51.63|51.58|51.55|51.5|25
1732457380000|2024-11-24 14:09:40|51.56|51.51|51.75|51.7|51.75|51.7|51.56|51.51|27
1732457390000|2024-11-24 14:09:50|51.77|51.72|51.66|51.61|51.84|51.79|51.66|51.61|24
1732457400000|2024-11-24 14:10:00|51.64|51.59|51.55|51.5|51.73|51.68|51.51|51.46|25
1732457410000|2024-11-24 14:10:10|51.54|51.49|51.53|51.48|51.59|51.54|51.5|51.45|25
1732457420000|2024-11-24 14:10:20|51.54|51.49|51.51|51.46|51.54|51.49|51.46|51.41|19
1732457430000|2024-11-24 14:10:30|51.49|51.44|51.58|51.53|51.6|51.55|51.45|51.4|24
1732457440000|2024-11-24 14:10:40|51.56|51.51|51.77|51.72|51.79|51.74|51.53|51.48|29
1732457450000|2024-11-24 14:10:50|51.76|51.71|51.54|51.49|51.76|51.71|51.54|51.49|26
1732457460000|2024-11-24 14:11:00|51.53|51.48|51.46|51.41|51.61|51.56|51.44|51.39|30
1732457470000|2024-11-24 14:11:10|51.45|51.4|51.41|51.36|51.52|51.47|51.41|51.36|29
1732457480000|2024-11-24 14:11:20|51.4|51.35|51.34|51.29|51.41|51.36|51.34|51.29|19
1732457490000|2024-11-24 14:11:30|51.32|51.27|51.23|51.18|51.33|51.28|51.21|51.16|13
1732457500000|2024-11-24 14:11:40|51.26|51.21|51.3|51.25|51.38|51.33|51.26|51.21|28
1732457510000|2024-11-24 14:11:50|51.29|51.24|51.54|51.49|51.54|51.49|51.29|51.24|32
1732457520000|2024-11-24 14:12:00|51.51|51.46|51.47|51.42|51.64|51.59|51.43|51.38|27
1732457530000|2024-11-24 14:12:10|51.48|51.43|51.58|51.53|51.59|51.54|51.48|51.43|21
1732457540000|2024-11-24 14:12:20|51.59|51.54|51.51|51.46|51.69|51.64|51.51|51.46|25
1732457550000|2024-11-24 14:12:30|51.5|51.45|51.4|51.35|51.57|51.52|51.37|51.32|33
1732457560000|2024-11-24 14:12:40|51.41|51.36|51.24|51.19|51.41|51.36|51.24|51.19|21
1732457570000|2024-11-24 14:12:50|51.23|51.18|51.4|51.35|51.4|51.35|51.23|51.18|24
1732457580000|2024-11-24 14:13:00|51.38|51.33|51.45|51.4|51.45|51.4|51.27|51.22|24
1732457590000|2024-11-24 14:13:10|51.46|51.41|51.4|51.35|51.46|51.41|51.35|51.3|27
1732457600000|2024-11-24 14:13:20|51.36|51.31|51.36|51.31|51.38|51.33|51.27|51.22|28
1732457610000|2024-11-24 14:13:30|51.34|51.29|51.29|51.24|51.37|51.32|51.27|51.22|20
1732457620000|2024-11-24 14:13:40|51.27|51.22|51.28|51.23|51.3|51.25|51.24|51.19|22
1732457630000|2024-11-24 14:13:50|51.29|51.24|51.27|51.22|51.32|51.27|51.23|51.18|15
1732457640000|2024-11-24 14:14:00|51.28|51.23|51.27|51.22|51.32|51.27|51.26|51.21|19
1732457650000|2024-11-24 14:14:10|51.28|51.23|51.24|51.19|51.37|51.32|51.24|51.19|25
1732457660000|2024-11-24 14:14:20|51.25|51.2|51.22|51.17|51.27|51.22|51.2|51.15|21
1732457670000|2024-11-24 14:14:30|51.21|51.16|51.27|51.22|51.27|51.22|51.19|51.14|18
1732457680000|2024-11-24 14:14:40|51.26|51.21|51.15|51.1|51.31|51.26|51.15|51.1|22
1732457690000|2024-11-24 14:14:50|51.16|51.11|50.98|50.93|51.16|51.11|50.97|50.92|23
1732457700000|2024-11-24 14:15:00|50.99|50.94|51.54|51.49|51.54|51.49|50.99|50.94|29
1732457710000|2024-11-24 14:15:10|51.53|51.48|51.44|51.39|51.53|51.48|51.34|51.29|32
1732457720000|2024-11-24 14:15:20|51.42|51.37|51.53|51.48|51.58|51.53|51.42|51.37|27
1732457730000|2024-11-24 14:15:30|51.54|51.49|51.44|51.39|51.59|51.54|51.42|51.37|29
1732457740000|2024-11-24 14:15:40|51.42|51.37|51.36|51.31|51.44|51.39|51.31|51.26|26
1732457750000|2024-11-24 14:15:50|51.35|51.3|51.3|51.25|51.39|51.34|51.27|51.22|21
1732457760000|2024-11-24 14:16:00|51.29|51.24|51.15|51.1|51.3|51.25|51.11|51.06|26
1732457770000|2024-11-24 14:16:10|51.14|51.09|51.26|51.21|51.26|51.21|51.12|51.07|26
1732457780000|2024-11-24 14:16:20|51.22|51.17|51.04|50.99|51.25|51.2|51|50.95|29
1732457790000|2024-11-24 14:16:30|51.05|51|51.13|51.08|51.17|51.12|51.05|51|23
1732457800000|2024-11-24 14:16:40|51.12|51.07|51.11|51.06|51.16|51.11|51.08|51.03|21
1732457810000|2024-11-24 14:16:50|51.12|51.07|50.98|50.93|51.13|51.08|50.98|50.93|27
1732457820000|2024-11-24 14:17:00|50.99|50.94|51.05|51|51.07|51.02|50.94|50.89|31
1732457830000|2024-11-24 14:17:10|51.06|51.01|51.04|50.99|51.14|51.09|51.03|50.98|20
1732457840000|2024-11-24 14:17:20|51.06|51.01|51.16|51.11|51.27|51.22|51.04|50.99|22
1732457850000|2024-11-24 14:17:30|51.15|51.1|51.09|51.04|51.17|51.12|51.08|51.03|26
1732457860000|2024-11-24 14:17:40|51.08|51.03|50.96|50.91|51.08|51.03|50.92|50.87|25
1732457870000|2024-11-24 14:17:50|50.95|50.9|50.79|50.74|50.95|50.9|50.72|50.67|21
1732457880000|2024-11-24 14:18:00|50.8|50.75|50.85|50.8|50.93|50.88|50.77|50.72|29
1732457890000|2024-11-24 14:18:10|50.84|50.79|50.8|50.75|50.84|50.79|50.78|50.73|26
1732457900000|2024-11-24 14:18:20|50.79|50.74|50.67|50.62|50.8|50.75|50.67|50.62|23
1732457910000|2024-11-24 14:18:30|50.68|50.63|50.67|50.62|50.69|50.64|50.53|50.48|23
1732457920000|2024-11-24 14:18:40|50.66|50.61|50.7|50.65|50.78|50.73|50.62|50.57|25
1732457930000|2024-11-24 14:18:50|50.69|50.64|50.7|50.65|50.79|50.74|50.69|50.64|27
1732457940000|2024-11-24 14:19:00|50.71|50.66|50.83|50.78|50.85|50.8|50.57|50.52|26
1732457950000|2024-11-24 14:19:10|50.84|50.79|50.78|50.73|50.97|50.92|50.78|50.73|23
1732457960000|2024-11-24 14:19:20|50.77|50.72|50.72|50.67|50.84|50.79|50.71|50.66|27
1732457970000|2024-11-24 14:19:30|50.73|50.68|50.73|50.68|50.75|50.7|50.64|50.59|23
1732457980000|2024-11-24 14:19:40|50.74|50.69|50.75|50.7|50.81|50.76|50.74|50.69|18
1732457990000|2024-11-24 14:19:50|50.74|50.69|50.56|50.51|50.74|50.69|50.55|50.5|29
1732458000000|2024-11-24 14:20:00|50.57|50.52|50.94|50.89|50.96|50.91|50.56|50.51|29
1732458010000|2024-11-24 14:20:10|50.93|50.88|51.14|51.09|51.14|51.09|50.9|50.85|26
1732458020000|2024-11-24 14:20:20|51.17|51.12|51.19|51.14|51.21|51.16|51.1|51.05|26
1732458030000|2024-11-24 14:20:30|51.18|51.13|51.21|51.16|51.27|51.22|51.18|51.13|28
1732458040000|2024-11-24 14:20:40|51.22|51.17|51.11|51.06|51.23|51.18|51.11|51.06|27
1732458050000|2024-11-24 14:20:50|51.12|51.07|50.91|50.86|51.13|51.08|50.9|50.85|25
1732458060000|2024-11-24 14:21:00|50.9|50.85|50.64|50.59|50.98|50.93|50.64|50.59|27
1732458070000|2024-11-24 14:21:10|50.65|50.6|50.71|50.66|50.79|50.74|50.58|50.53|24
1732458080000|2024-11-24 14:21:20|50.7|50.65|50.6|50.55|50.74|50.69|50.6|50.55|31
1732458090000|2024-11-24 14:21:30|50.61|50.56|50.88|50.83|50.88|50.83|50.6|50.55|32
1732458100000|2024-11-24 14:21:40|50.87|50.82|50.91|50.86|50.95|50.9|50.85|50.8|28
1732458110000|2024-11-24 14:21:50|50.9|50.85|50.71|50.66|50.91|50.86|50.7|50.65|26
1732458120000|2024-11-24 14:22:00|50.7|50.65|50.85|50.8|50.85|50.8|50.7|50.65|33
1732458130000|2024-11-24 14:22:10|50.86|50.81|50.81|50.76|50.94|50.89|50.79|50.74|29
1732458140000|2024-11-24 14:22:20|50.82|50.77|50.85|50.8|50.86|50.81|50.75|50.7|26
1732458150000|2024-11-24 14:22:30|50.86|50.81|50.87|50.82|50.88|50.83|50.8|50.75|29
1732458160000|2024-11-24 14:22:40|50.86|50.81|50.87|50.82|50.9|50.85|50.84|50.79|23
1732458170000|2024-11-24 14:22:50|50.88|50.83|50.97|50.92|50.99|50.94|50.88|50.83|28
1732458180000|2024-11-24 14:23:00|50.98|50.93|50.82|50.77|50.98|50.93|50.81|50.76|16
1732458190000|2024-11-24 14:23:10|50.79|50.74|50.68|50.63|50.79|50.74|50.68|50.63|23
1732458200000|2024-11-24 14:23:20|50.67|50.62|50.55|50.5|50.68|50.63|50.55|50.5|24
1732458210000|2024-11-24 14:23:30|50.56|50.51|50.69|50.64|50.71|50.66|50.51|50.46|25
1732458220000|2024-11-24 14:23:40|50.67|50.62|50.58|50.53|50.67|50.62|50.56|50.51|24
1732458230000|2024-11-24 14:23:50|50.59|50.54|50.57|50.52|50.64|50.59|50.54|50.49|20
1732458240000|2024-11-24 14:24:00|50.56|50.51|50.34|50.29|50.57|50.52|50.33|50.28|29
1732458250000|2024-11-24 14:24:10|50.36|50.31|50.39|50.34|50.43|50.38|50.32|50.27|22
1732458260000|2024-11-24 14:24:20|50.38|50.33|50.38|50.33|50.4|50.35|50.31|50.26|19
1732458270000|2024-11-24 14:24:30|50.37|50.32|50.44|50.39|50.49|50.44|50.37|50.32|25
1732458280000|2024-11-24 14:24:40|50.45|50.4|50.63|50.58|50.64|50.59|50.42|50.37|27
1732458290000|2024-11-24 14:24:50|50.62|50.57|50.5|50.45|50.66|50.61|50.5|50.45|28
1732458300000|2024-11-24 14:25:00|50.49|50.44|50.36|50.31|50.49|50.44|50.33|50.28|22
1732458310000|2024-11-24 14:25:10|50.39|50.34|50.2|50.15|50.39|50.34|50.2|50.15|30
1732458320000|2024-11-24 14:25:20|50.19|50.14|49.94|49.89|50.19|50.14|49.94|49.89|25
1732458330000|2024-11-24 14:25:30|49.95|49.9|50.09|50.04|50.1|50.05|49.95|49.9|22
1732458340000|2024-11-24 14:25:40|50.08|50.03|49.96|49.91|50.19|50.14|49.96|49.91|29
1732458350000|2024-11-24 14:25:50|49.92|49.87|49.84|49.79|49.98|49.93|49.83|49.78|27
1732458360000|2024-11-24 14:26:00|49.83|49.78|49.7|49.65|49.88|49.83|49.68|49.63|21
1732458370000|2024-11-24 14:26:10|49.69|49.64|49.44|49.39|49.73|49.68|49.44|49.39|26
1732458380000|2024-11-24 14:26:20|49.46|49.41|49.47|49.42|49.56|49.51|49.37|49.32|27
1732458390000|2024-11-24 14:26:30|49.46|49.41|49.34|49.29|49.46|49.41|49.29|49.24|27
1732458400000|2024-11-24 14:26:40|49.35|49.3|49.34|49.29|49.44|49.39|49.24|49.19|31
1732458410000|2024-11-24 14:26:50|49.36|49.31|49.22|49.17|49.4|49.35|49.22|49.17|26
1732458420000|2024-11-24 14:27:00|49.23|49.18|49.45|49.4|49.56|49.51|49.23|49.18|20
1732458430000|2024-11-24 14:27:10|49.43|49.38|49.23|49.18|49.45|49.4|49.23|49.18|32
1732458440000|2024-11-24 14:27:20|49.21|49.16|49.26|49.21|49.33|49.28|49.17|49.12|27
1732458450000|2024-11-24 14:27:30|49.24|49.19|49.42|49.37|49.42|49.37|49.17|49.12|26
1732458460000|2024-11-24 14:27:40|49.43|49.38|49.34|49.29|49.46|49.41|49.26|49.21|27
1732458470000|2024-11-24 14:27:50|49.36|49.31|49.52|49.47|49.61|49.56|49.34|49.29|25
1732458480000|2024-11-24 14:28:00|49.51|49.46|49.17|49.12|49.53|49.48|49.17|49.12|31
1732458490000|2024-11-24 14:28:10|49.18|49.13|49.03|48.98|49.18|49.13|49.02|48.97|30
1732458500000|2024-11-24 14:28:20|49.04|48.99|48.96|48.91|49.04|48.99|48.96|48.91|20
1732458510000|2024-11-24 14:28:30|48.98|48.93|48.95|48.9|48.98|48.93|48.89|48.84|21
1732458520000|2024-11-24 14:28:40|48.96|48.91|48.92|48.87|49.05|49|48.9|48.85|29
1732458530000|2024-11-24 14:28:50|48.91|48.86|49|48.95|49.04|48.99|48.86|48.81|21
1732458540000|2024-11-24 14:29:00|48.99|48.94|49.29|49.24|49.29|49.24|48.99|48.94|28
1732458550000|2024-11-24 14:29:10|49.3|49.25|49.04|48.99|49.31|49.26|49.04|48.99|27
1732458560000|2024-11-24 14:29:20|49.03|48.98|49.03|48.98|49.08|49.03|49.01|48.96|21
1732458570000|2024-11-24 14:29:30|49.05|49|49.07|49.02|49.14|49.09|49.05|49|23
1732458580000|2024-11-24 14:29:40|49.06|49.01|48.89|48.84|49.07|49.02|48.88|48.83|17
1732458590000|2024-11-24 14:29:50|48.88|48.83|48.76|48.71|48.9|48.85|48.76|48.71|25
1732458600000|2024-11-24 14:30:00|48.75|48.7|49.15|49.1|49.16|49.11|48.75|48.7|28
1732458610000|2024-11-24 14:30:10|49.16|49.11|49.02|48.97|49.19|49.14|49.02|48.97|27
1732458620000|2024-11-24 14:30:20|49.01|48.96|48.87|48.82|49.01|48.96|48.85|48.8|19
1732458630000|2024-11-24 14:30:30|48.89|48.84|49.01|48.96|49.02|48.97|48.84|48.79|26
1732458640000|2024-11-24 14:30:40|49.05|49|49.07|49.02|49.12|49.07|49.04|48.99|21
1732458650000|2024-11-24 14:30:50|49.08|49.03|49.1|49.05|49.1|49.05|49.06|49.01|20
1732458660000|2024-11-24 14:31:00|49.13|49.08|48.99|48.94|49.14|49.09|48.98|48.93|22
1732458670000|2024-11-24 14:31:10|49|48.95|48.93|48.88|49|48.95|48.91|48.86|18
1732458680000|2024-11-24 14:31:20|48.92|48.87|49.15|49.1|49.15|49.1|48.91|48.86|26
1732458690000|2024-11-24 14:31:30|49.14|49.09|48.92|48.87|49.19|49.14|48.9|48.85|27
1732458700000|2024-11-24 14:31:40|48.95|48.9|48.94|48.89|48.96|48.91|48.87|48.82|28
1732458710000|2024-11-24 14:31:50|48.99|48.94|48.96|48.91|49.07|49.02|48.96|48.91|26
1732458720000|2024-11-24 14:32:00|48.97|48.92|48.85|48.8|49.09|49.04|48.85|48.8|23
1732458730000|2024-11-24 14:32:10|48.84|48.79|48.88|48.83|48.89|48.84|48.78|48.73|22
1732458740000|2024-11-24 14:32:20|48.87|48.82|49.08|49.03|49.15|49.1|48.87|48.82|28
1732458750000|2024-11-24 14:32:30|49.09|49.04|49.08|49.03|49.13|49.08|49.03|48.98|25
1732458760000|2024-11-24 14:32:40|49.09|49.04|49.05|49|49.13|49.08|49.05|49|17
1732458770000|2024-11-24 14:32:50|49.04|48.99|49.06|49.01|49.11|49.06|49.04|48.99|19
1732458780000|2024-11-24 14:33:00|49.05|49|49.14|49.09|49.19|49.14|49.04|48.99|25
1732458790000|2024-11-24 14:33:10|49.15|49.1|49.22|49.17|49.22|49.17|49.12|49.07|22
1732458800000|2024-11-24 14:33:20|49.31|49.26|49.31|49.26|49.33|49.28|49.21|49.16|26
1732458810000|2024-11-24 14:33:30|49.27|49.22|49.1|49.05|49.29|49.24|49.08|49.03|30
1732458820000|2024-11-24 14:33:40|49.13|49.08|48.74|48.69|49.14|49.09|48.74|48.69|30
1732458830000|2024-11-24 14:33:50|48.75|48.7|48.34|48.29|48.76|48.71|48.28|48.23|27
1732458840000|2024-11-24 14:34:00|48.35|48.3|48.56|48.51|48.69|48.64|48.35|48.3|30
1732458850000|2024-11-24 14:34:10|48.55|48.5|48.49|48.44|48.65|48.6|48.49|48.44|23
1732458860000|2024-11-24 14:34:20|48.5|48.45|48.69|48.64|48.83|48.78|48.5|48.45|29
1732458870000|2024-11-24 14:34:30|48.71|48.66|48.74|48.69|48.78|48.73|48.7|48.65|23
1732458880000|2024-11-24 14:34:40|48.77|48.72|48.75|48.7|48.77|48.72|48.67|48.62|21
1732458890000|2024-11-24 14:34:50|48.8|48.75|48.87|48.82|49|48.95|48.8|48.75|22
1732458900000|2024-11-24 14:35:00|48.85|48.8|48.67|48.62|48.85|48.8|48.62|48.57|33
1732458910000|2024-11-24 14:35:10|48.69|48.64|48.93|48.88|48.93|48.88|48.69|48.64|27
1732458920000|2024-11-24 14:35:20|48.94|48.89|48.99|48.94|49|48.95|48.93|48.88|22
1732458930000|2024-11-24 14:35:30|49.03|48.98|49.21|49.16|49.22|49.17|49.03|48.98|18
1732458940000|2024-11-24 14:35:40|49.23|49.18|49.19|49.14|49.24|49.19|49.03|48.98|29
1732458950000|2024-11-24 14:35:50|49.2|49.15|49.1|49.05|49.21|49.16|49.07|49.02|28
1732458960000|2024-11-24 14:36:00|49.09|49.04|48.89|48.84|49.09|49.04|48.89|48.84|22
1732458970000|2024-11-24 14:36:10|48.9|48.85|49.01|48.96|49.01|48.96|48.89|48.84|26
1732458980000|2024-11-24 14:36:20|49.06|49.01|49.23|49.18|49.25|49.2|49.05|49|28
1732458990000|2024-11-24 14:36:30|49.25|49.2|49.32|49.27|49.34|49.29|49.24|49.19|21
1732459000000|2024-11-24 14:36:40|49.31|49.26|49.23|49.18|49.34|49.29|49.21|49.16|21
1732459010000|2024-11-24 14:36:50|49.27|49.22|49.65|49.6|49.78|49.73|49.27|49.22|32
1732459020000|2024-11-24 14:37:00|49.74|49.69|49.88|49.83|49.91|49.86|49.63|49.58|30
1732459030000|2024-11-24 14:37:10|49.89|49.84|49.94|49.89|49.94|49.89|49.79|49.74|30
1732459040000|2024-11-24 14:37:20|49.95|49.9|49.88|49.83|50|49.95|49.86|49.81|28
1732459050000|2024-11-24 14:37:30|49.9|49.85|49.84|49.79|49.95|49.9|49.84|49.79|30
1732459060000|2024-11-24 14:37:40|49.85|49.8|49.85|49.8|49.86|49.81|49.8|49.75|24
1732459070000|2024-11-24 14:37:50|49.84|49.79|49.8|49.75|49.84|49.79|49.67|49.62|29
1732459080000|2024-11-24 14:38:00|49.81|49.76|49.45|49.4|49.81|49.76|49.43|49.38|25
1732459090000|2024-11-24 14:38:10|49.42|49.37|49.36|49.31|49.45|49.4|49.36|49.31|28
1732459100000|2024-11-24 14:38:20|49.35|49.3|49.5|49.45|49.5|49.45|49.32|49.27|29
1732459110000|2024-11-24 14:38:30|49.48|49.43|49.49|49.44|49.54|49.49|49.37|49.32|26
1732459120000|2024-11-24 14:38:40|49.48|49.43|49.41|49.36|49.54|49.49|49.4|49.35|25
1732459130000|2024-11-24 14:38:50|49.43|49.38|49.37|49.32|49.47|49.42|49.37|49.32|16
1732459140000|2024-11-24 14:39:00|49.36|49.31|49.35|49.3|49.36|49.31|49.18|49.13|27
1732459150000|2024-11-24 14:39:10|49.34|49.29|49.26|49.21|49.36|49.31|49.25|49.2|27
1732459160000|2024-11-24 14:39:20|49.25|49.2|49.45|49.4|49.45|49.4|49.24|49.19|26
1732459170000|2024-11-24 14:39:30|49.44|49.39|49.41|49.36|49.44|49.39|49.35|49.3|19
1732459180000|2024-11-24 14:39:40|49.42|49.37|49.37|49.32|49.44|49.39|49.36|49.31|23
1732459190000|2024-11-24 14:39:50|49.36|49.31|49.36|49.31|49.4|49.35|49.31|49.26|17
1732459200000|2024-11-24 14:40:00|49.38|49.33|49.23|49.18|49.43|49.38|49.14|49.09|26
1732459210000|2024-11-24 14:40:10|49.26|49.21|49.25|49.2|49.41|49.36|49.25|49.2|29
1732459220000|2024-11-24 14:40:20|49.28|49.23|49.19|49.14|49.29|49.24|49.19|49.14|17
1732459230000|2024-11-24 14:40:30|49.18|49.13|49.19|49.14|49.21|49.16|49.12|49.07|23
1732459240000|2024-11-24 14:40:40|49.2|49.15|49.47|49.42|49.47|49.42|49.2|49.15|23
1732459250000|2024-11-24 14:40:50|49.5|49.45|49.47|49.42|49.57|49.52|49.4|49.35|30
1732459260000|2024-11-24 14:41:00|49.48|49.43|49.5|49.45|49.58|49.53|49.44|49.39|28
1732459270000|2024-11-24 14:41:10|49.51|49.46|49.64|49.59|49.67|49.62|49.5|49.45|18
1732459280000|2024-11-24 14:41:20|49.65|49.6|49.45|49.4|49.66|49.61|49.45|49.4|24
1732459290000|2024-11-24 14:41:30|49.44|49.39|49.48|49.43|49.5|49.45|49.36|49.31|26
1732459300000|2024-11-24 14:41:40|49.49|49.44|49.4|49.35|49.49|49.44|49.32|49.27|24
1732459310000|2024-11-24 14:41:50|49.41|49.36|49.39|49.34|49.41|49.36|49.32|49.27|24
1732459320000|2024-11-24 14:42:00|49.4|49.35|49.51|49.46|49.51|49.46|49.34|49.29|28
1732459330000|2024-11-24 14:42:10|49.54|49.49|49.46|49.41|49.54|49.49|49.43|49.38|20
1732459340000|2024-11-24 14:42:20|49.42|49.37|49.15|49.1|49.42|49.37|49.15|49.1|25
1732459350000|2024-11-24 14:42:30|49.14|49.09|49.18|49.13|49.28|49.23|49.14|49.09|24
1732459360000|2024-11-24 14:42:40|49.21|49.16|49.3|49.25|49.34|49.29|49.21|49.16|11
1732459370000|2024-11-24 14:42:50|49.28|49.23|49.24|49.19|49.33|49.28|49.23|49.18|22
1732459380000|2024-11-24 14:43:00|49.25|49.2|49.3|49.25|49.35|49.3|49.2|49.15|24
1732459390000|2024-11-24 14:43:10|49.29|49.24|49.19|49.14|49.29|49.24|49.19|49.14|25
1732459400000|2024-11-24 14:43:20|49.17|49.12|49.09|49.04|49.17|49.12|49.07|49.02|24
1732459410000|2024-11-24 14:43:30|49.07|49.02|49.02|48.97|49.11|49.06|49.02|48.97|18
1732459420000|2024-11-24 14:43:40|49|48.95|48.93|48.88|49.03|48.98|48.92|48.87|15
1732459430000|2024-11-24 14:43:50|48.92|48.87|48.98|48.93|49.02|48.97|48.87|48.82|23
1732459440000|2024-11-24 14:44:00|48.97|48.92|48.95|48.9|49|48.95|48.95|48.9|16
1732459450000|2024-11-24 14:44:10|48.94|48.89|48.75|48.7|48.94|48.89|48.75|48.7|25
1732459460000|2024-11-24 14:44:20|48.74|48.69|48.58|48.53|48.74|48.69|48.58|48.53|23
1732459470000|2024-11-24 14:44:30|48.59|48.54|48.64|48.59|48.67|48.62|48.59|48.54|21
1732459480000|2024-11-24 14:44:40|48.66|48.61|48.71|48.66|48.78|48.73|48.66|48.61|18
1732459490000|2024-11-24 14:44:50|48.72|48.67|48.62|48.57|48.76|48.71|48.62|48.57|24
1732459500000|2024-11-24 14:45:00|48.66|48.61|48.61|48.56|48.74|48.69|48.5|48.45|31
1732459510000|2024-11-24 14:45:10|48.62|48.57|48.58|48.53|48.68|48.63|48.56|48.51|24
1732459520000|2024-11-24 14:45:20|48.57|48.52|48.6|48.55|48.61|48.56|48.51|48.46|24
1732459530000|2024-11-24 14:45:30|48.64|48.59|48.75|48.7|48.75|48.7|48.62|48.57|29
1732459540000|2024-11-24 14:45:40|48.74|48.69|48.71|48.66|48.74|48.69|48.64|48.59|24
1732459550000|2024-11-24 14:45:50|48.74|48.69|48.92|48.87|48.94|48.89|48.73|48.68|26
1732459560000|2024-11-24 14:46:00|48.93|48.88|48.8|48.75|48.93|48.88|48.77|48.72|21
1732459570000|2024-11-24 14:46:10|48.81|48.76|48.66|48.61|48.81|48.76|48.59|48.54|24
1732459580000|2024-11-24 14:46:20|48.65|48.6|48.46|48.41|48.65|48.6|48.44|48.39|26
1732459590000|2024-11-24 14:46:30|48.45|48.4|48.5|48.45|48.52|48.47|48.4|48.35|27
1732459600000|2024-11-24 14:46:40|48.54|48.49|48.51|48.46|48.56|48.51|48.36|48.31|28
1732459610000|2024-11-24 14:46:50|48.54|48.49|48.61|48.56|48.61|48.56|48.45|48.4|28
1732459620000|2024-11-24 14:47:00|48.6|48.55|48.4|48.35|48.64|48.59|48.35|48.3|29
1732459630000|2024-11-24 14:47:10|48.39|48.34|48.08|48.03|48.39|48.34|48.08|48.03|27
1732459640000|2024-11-24 14:47:20|48.06|48.01|47.91|47.86|48.07|48.02|47.9|47.85|27
1732459650000|2024-11-24 14:47:30|47.9|47.85|47.84|47.79|47.96|47.91|47.8|47.75|30
1732459660000|2024-11-24 14:47:40|47.92|47.87|48|47.95|48|47.95|47.84|47.79|19
1732459670000|2024-11-24 14:47:50|48.07|48.02|47.94|47.89|48.07|48.02|47.94|47.89|23
1732459680000|2024-11-24 14:48:00|47.92|47.87|48.13|48.08|48.13|48.08|47.92|47.87|27
1732459690000|2024-11-24 14:48:10|48.12|48.07|47.97|47.92|48.12|48.07|47.96|47.91|27
1732459700000|2024-11-24 14:48:20|47.96|47.91|47.96|47.91|48.02|47.97|47.95|47.9|21
1732459710000|2024-11-24 14:48:30|47.97|47.92|47.84|47.79|48.01|47.96|47.84|47.79|25
1732459720000|2024-11-24 14:48:40|47.85|47.8|47.75|47.7|47.86|47.81|47.7|47.65|23
1732459730000|2024-11-24 14:48:50|47.76|47.71|47.69|47.64|47.78|47.73|47.69|47.64|23
1732459740000|2024-11-24 14:49:00|47.68|47.63|47.72|47.67|47.75|47.7|47.65|47.6|17
1732459750000|2024-11-24 14:49:10|47.73|47.68|47.57|47.52|47.81|47.76|47.57|47.52|27
1732459760000|2024-11-24 14:49:20|47.58|47.53|47.49|47.44|47.58|47.53|47.45|47.4|23
1732459770000|2024-11-24 14:49:30|47.47|47.42|47.53|47.48|47.54|47.49|47.44|47.39|30
1732459780000|2024-11-24 14:49:40|47.54|47.49|47.52|47.47|47.56|47.51|47.5|47.45|25
1732459790000|2024-11-24 14:49:50|47.51|47.46|47.48|47.43|47.51|47.46|47.41|47.36|20
1732459800000|2024-11-24 14:50:00|47.51|47.46|47.72|47.67|47.77|47.72|47.51|47.46|28
1732459810000|2024-11-24 14:50:10|47.69|47.64|47.62|47.57|47.69|47.64|47.53|47.48|26
1732459820000|2024-11-24 14:50:20|47.67|47.62|47.58|47.53|47.76|47.71|47.57|47.52|28
1732459830000|2024-11-24 14:50:30|47.59|47.54|47.4|47.35|47.59|47.54|47.4|47.35|25
1732459840000|2024-11-24 14:50:40|47.39|47.34|47.35|47.3|47.4|47.35|47.35|47.3|15
1732459850000|2024-11-24 14:50:50|47.36|47.31|47.3|47.25|47.36|47.31|47.23|47.18|20
1732459860000|2024-11-24 14:51:00|47.29|47.24|47.22|47.17|47.4|47.35|47.22|47.17|20
1732459870000|2024-11-24 14:51:10|47.23|47.18|47.36|47.31|47.36|47.31|47.23|47.18|17
1732459880000|2024-11-24 14:51:20|47.34|47.29|47.22|47.17|47.34|47.29|47.21|47.16|28
1732459890000|2024-11-24 14:51:30|47.23|47.18|47.3|47.25|47.33|47.28|47.18|47.13|25
1732459900000|2024-11-24 14:51:40|47.31|47.26|47.26|47.21|47.31|47.26|47.25|47.2|20
1732459910000|2024-11-24 14:51:50|47.27|47.22|47.29|47.24|47.32|47.27|47.27|47.22|19
1732459920000|2024-11-24 14:52:00|47.38|47.33|47.67|47.62|47.72|47.67|47.38|47.33|31
1732459930000|2024-11-24 14:52:10|47.68|47.63|47.56|47.51|47.68|47.63|47.53|47.48|25
1732459940000|2024-11-24 14:52:20|47.58|47.53|47.65|47.6|47.68|47.63|47.48|47.43|20
1732459950000|2024-11-24 14:52:30|47.66|47.61|47.61|47.56|47.68|47.63|47.61|47.56|16
1732459960000|2024-11-24 14:52:40|47.63|47.58|47.47|47.42|47.63|47.58|47.45|47.4|25
1732459970000|2024-11-24 14:52:50|47.48|47.43|47.16|47.11|47.48|47.43|47.16|47.11|28
1732459980000|2024-11-24 14:53:00|47.19|47.14|47.06|47.01|47.19|47.14|47.05|47|19
1732459990000|2024-11-24 14:53:10|47.07|47.02|47.28|47.23|47.28|47.23|47.04|46.99|28
1732460000000|2024-11-24 14:53:20|47.36|47.31|47.48|47.43|47.56|47.51|47.33|47.28|30
1732460010000|2024-11-24 14:53:30|47.55|47.5|47.66|47.61|47.68|47.63|47.55|47.5|26
1732460020000|2024-11-24 14:53:40|47.7|47.65|47.91|47.86|47.92|47.87|47.6|47.55|24
1732460030000|2024-11-24 14:53:50|47.92|47.87|47.89|47.84|48.01|47.96|47.88|47.83|27
1732460040000|2024-11-24 14:54:00|47.88|47.83|48.04|47.99|48.14|48.09|47.88|47.83|25
1732460050000|2024-11-24 14:54:10|48.03|47.98|47.9|47.85|48.05|48|47.88|47.83|22
1732460060000|2024-11-24 14:54:20|47.86|47.81|48.01|47.96|48.01|47.96|47.86|47.81|21
1732460070000|2024-11-24 14:54:30|48.03|47.98|47.89|47.84|48.03|47.98|47.89|47.84|28
1732460080000|2024-11-24 14:54:40|47.86|47.81|47.76|47.71|47.87|47.82|47.76|47.71|23
1732460090000|2024-11-24 14:54:50|47.75|47.7|47.92|47.87|47.97|47.92|47.75|47.7|29
1732460100000|2024-11-24 14:55:00|47.93|47.88|48.04|47.99|48.04|47.99|47.93|47.88|22
1732460110000|2024-11-24 14:55:10|48.06|48.01|47.85|47.8|48.06|48.01|47.84|47.79|23
1732460120000|2024-11-24 14:55:20|47.88|47.83|47.72|47.67|47.89|47.84|47.71|47.66|23
1732460130000|2024-11-24 14:55:30|47.71|47.66|47.76|47.71|47.76|47.71|47.66|47.61|19
1732460140000|2024-11-24 14:55:40|47.78|47.73|48.04|47.99|48.07|48.02|47.78|47.73|26
1732460150000|2024-11-24 14:55:50|48.03|47.98|48.41|48.36|48.47|48.42|48.02|47.97|24
1732460160000|2024-11-24 14:56:00|48.42|48.37|48.2|48.15|48.45|48.4|48.18|48.13|27
1732460170000|2024-11-24 14:56:10|48.25|48.2|48.4|48.35|48.43|48.38|48.25|48.2|24
1732460180000|2024-11-24 14:56:20|48.42|48.37|48.53|48.48|48.54|48.49|48.35|48.3|27
1732460190000|2024-11-24 14:56:30|48.51|48.46|48.27|48.22|48.51|48.46|48.27|48.22|28
1732460200000|2024-11-24 14:56:40|48.22|48.17|48.21|48.16|48.31|48.26|48.2|48.15|18
1732460210000|2024-11-24 14:56:50|48.2|48.15|48.32|48.27|48.36|48.31|48.2|48.15|28
1732460220000|2024-11-24 14:57:00|48.31|48.26|48.15|48.1|48.33|48.28|48.15|48.1|26
1732460230000|2024-11-24 14:57:10|48.12|48.07|48.06|48.01|48.13|48.08|47.97|47.92|22
1732460240000|2024-11-24 14:57:20|48.05|48|48.05|48|48.12|48.07|48.03|47.98|21
1732460250000|2024-11-24 14:57:30|48.07|48.02|47.91|47.86|48.09|48.04|47.91|47.86|32
1732460260000|2024-11-24 14:57:40|47.92|47.87|48|47.95|48|47.95|47.82|47.77|30
1732460270000|2024-11-24 14:57:50|48.02|47.97|47.89|47.84|48.04|47.99|47.89|47.84|21
1732460280000|2024-11-24 14:58:00|47.88|47.83|48|47.95|48|47.95|47.88|47.83|18
1732460290000|2024-11-24 14:58:10|48.05|48|48.12|48.07|48.23|48.18|48.05|48|30
1732460300000|2024-11-24 14:58:20|48.08|48.03|48.19|48.14|48.19|48.14|48.03|47.98|20
1732460310000|2024-11-24 14:58:30|48.2|48.15|48.2|48.15|48.28|48.23|48.2|48.15|20
1732460320000|2024-11-24 14:58:40|48.19|48.14|48.3|48.25|48.3|48.25|48.19|48.14|15
1732460330000|2024-11-24 14:58:50|48.31|48.26|48.41|48.36|48.41|48.36|48.31|48.26|24
1732460340000|2024-11-24 14:59:00|48.43|48.38|48.44|48.39|48.44|48.39|48.29|48.24|25
1732460350000|2024-11-24 14:59:10|48.45|48.4|48.26|48.21|48.45|48.4|48.23|48.18|23
1732460360000|2024-11-24 14:59:20|48.31|48.26|48.49|48.44|48.49|48.44|48.31|48.26|23
1732460370000|2024-11-24 14:59:30|48.54|48.49|48.44|48.39|48.63|48.58|48.44|48.39|23
1732460380000|2024-11-24 14:59:40|48.4|48.35|48.32|48.27|48.43|48.38|48.32|48.27|21
1732460390000|2024-11-24 14:59:50|48.31|48.26|48.34|48.29|48.35|48.3|48.25|48.2|16
1732460400000|2024-11-24 15:00:00|48.33|48.28|48.33|48.28|48.37|48.32|48.29|48.24|21
1732460410000|2024-11-24 15:00:10|48.36|48.31|48.66|48.61|48.66|48.61|48.34|48.29|21
1732460420000|2024-11-24 15:00:20|48.65|48.6|48.51|48.46|48.65|48.6|48.5|48.45|20
1732460430000|2024-11-24 15:00:30|48.5|48.45|48.21|48.16|48.5|48.45|48.19|48.14|28
1732460440000|2024-11-24 15:00:40|48.19|48.14|48.21|48.16|48.41|48.36|48.19|48.14|27
1732460450000|2024-11-24 15:00:50|48.19|48.14|48.1|48.05|48.19|48.14|48.07|48.02|21
1732460460000|2024-11-24 15:01:00|48.08|48.03|48.09|48.04|48.13|48.08|48.04|47.99|20
1732460470000|2024-11-24 15:01:10|48.12|48.07|48.07|48.02|48.19|48.14|48.05|48|29
1732460480000|2024-11-24 15:01:20|48.11|48.06|48.41|48.36|48.41|48.36|48.09|48.04|25
1732460490000|2024-11-24 15:01:30|48.48|48.43|48.32|48.27|48.51|48.46|48.29|48.24|35
1732460500000|2024-11-24 15:01:40|48.34|48.29|48.37|48.32|48.42|48.37|48.32|48.27|32
1732460510000|2024-11-24 15:01:50|48.34|48.29|48.24|48.19|48.35|48.3|48.19|48.14|25
1732460520000|2024-11-24 15:02:00|48.26|48.21|47.91|47.86|48.27|48.22|47.89|47.84|29
1732460530000|2024-11-24 15:02:10|47.97|47.92|47.69|47.64|47.97|47.92|47.69|47.64|27
1732460540000|2024-11-24 15:02:20|47.66|47.61|47.79|47.74|47.81|47.76|47.66|47.61|21
1732460550000|2024-11-24 15:02:30|47.8|47.75|47.67|47.62|47.81|47.76|47.67|47.62|25
1732460560000|2024-11-24 15:02:40|47.66|47.61|47.73|47.68|47.85|47.8|47.66|47.61|23
1732460570000|2024-11-24 15:02:50|47.74|47.69|47.74|47.69|47.74|47.69|47.67|47.62|26
1732460580000|2024-11-24 15:03:00|47.73|47.68|47.65|47.6|47.87|47.82|47.64|47.59|27
1732460590000|2024-11-24 15:03:10|47.63|47.58|47.6|47.55|47.66|47.61|47.52|47.47|34
1732460600000|2024-11-24 15:03:20|47.58|47.53|47.42|47.37|47.62|47.57|47.38|47.33|33
1732460610000|2024-11-24 15:03:30|47.47|47.42|47.48|47.43|47.52|47.47|47.44|47.39|22
1732460620000|2024-11-24 15:03:40|47.49|47.44|47.31|47.26|47.52|47.47|47.31|47.26|27
1732460630000|2024-11-24 15:03:50|47.3|47.25|47.16|47.11|47.31|47.26|47.14|47.09|30
1732460640000|2024-11-24 15:04:00|47.17|47.12|47.22|47.17|47.22|47.17|47.12|47.07|28
1732460650000|2024-11-24 15:04:10|47.21|47.16|46.99|46.94|47.21|47.16|46.98|46.93|25
1732460660000|2024-11-24 15:04:20|46.98|46.93|46.97|46.92|47.02|46.97|46.92|46.87|31
1732460670000|2024-11-24 15:04:30|46.98|46.93|46.85|46.8|47.09|47.04|46.83|46.78|28
1732460680000|2024-11-24 15:04:40|46.87|46.82|46.79|46.74|46.87|46.82|46.79|46.74|27
1732460690000|2024-11-24 15:04:50|46.8|46.75|46.86|46.81|46.87|46.82|46.79|46.74|20
1732460700000|2024-11-24 15:05:00|46.78|46.73|46.63|46.58|46.78|46.73|46.62|46.57|29
1732460710000|2024-11-24 15:05:10|46.65|46.6|46.63|46.58|46.65|46.6|46.59|46.54|21
1732460720000|2024-11-24 15:05:20|46.64|46.59|46.52|46.47|46.66|46.61|46.52|46.47|20
1732460730000|2024-11-24 15:05:30|46.55|46.5|46.84|46.79|46.84|46.79|46.52|46.47|29
1732460740000|2024-11-24 15:05:40|46.83|46.78|46.83|46.78|46.95|46.9|46.83|46.78|21
1732460750000|2024-11-24 15:05:50|46.81|46.76|46.93|46.88|46.94|46.89|46.76|46.71|22
1732460760000|2024-11-24 15:06:00|46.94|46.89|46.8|46.75|47.05|47|46.8|46.75|17
1732460770000|2024-11-24 15:06:10|46.79|46.74|46.58|46.53|46.79|46.74|46.58|46.53|30
1732460780000|2024-11-24 15:06:20|46.55|46.5|46.54|46.49|46.61|46.56|46.35|46.3|29
1732460790000|2024-11-24 15:06:30|46.4|46.35|46.29|46.24|46.4|46.35|46.24|46.19|19
1732460800000|2024-11-24 15:06:40|46.27|46.22|46.27|46.22|46.34|46.29|46.25|46.2|25
1732460810000|2024-11-24 15:06:50|46.25|46.2|46.29|46.24|46.37|46.32|46.24|46.19|27
1732460820000|2024-11-24 15:07:00|46.28|46.23|46.4|46.35|46.4|46.35|46.27|46.22|26
1732460830000|2024-11-24 15:07:10|46.43|46.38|46.41|46.36|46.48|46.43|46.4|46.35|18
1732460840000|2024-11-24 15:07:20|46.39|46.34|46.33|46.28|46.4|46.35|46.33|46.28|17
1732460850000|2024-11-24 15:07:30|46.31|46.26|46.07|46.02|46.31|46.26|46.07|46.02|26
1732460860000|2024-11-24 15:07:40|46.08|46.03|46.04|45.99|46.09|46.04|45.99|45.94|20
1732460870000|2024-11-24 15:07:50|46.03|45.98|46.14|46.09|46.14|46.09|46|45.95|30
1732460880000|2024-11-24 15:08:00|46.15|46.1|45.97|45.92|46.25|46.2|45.96|45.91|22
1732460890000|2024-11-24 15:08:10|45.96|45.91|46.18|46.13|46.18|46.13|45.9|45.85|25
1732460900000|2024-11-24 15:08:20|46.17|46.12|46.41|46.36|46.47|46.42|46.17|46.12|28
1732460910000|2024-11-24 15:08:30|46.39|46.34|46.26|46.21|46.42|46.37|46.25|46.2|29
1732460920000|2024-11-24 15:08:40|46.25|46.2|46.35|46.3|46.35|46.3|46.2|46.15|26
1732460930000|2024-11-24 15:08:50|46.36|46.31|46.23|46.18|46.37|46.32|46.22|46.17|28
1732460940000|2024-11-24 15:09:00|46.24|46.19|46.12|46.07|46.26|46.21|46.11|46.06|19
1732460950000|2024-11-24 15:09:10|46.1|46.05|45.99|45.94|46.1|46.05|45.95|45.9|23
1732460960000|2024-11-24 15:09:20|45.98|45.93|45.96|45.91|46.04|45.99|45.9|45.85|29
1732460970000|2024-11-24 15:09:30|45.97|45.92|45.84|45.79|45.97|45.92|45.84|45.79|21
1732460980000|2024-11-24 15:09:40|45.83|45.78|45.89|45.84|45.95|45.9|45.83|45.78|19
1732460990000|2024-11-24 15:09:50|45.88|45.83|45.99|45.94|46.01|45.96|45.85|45.8|29
1732461000000|2024-11-24 15:10:00|45.98|45.93|46.33|46.28|46.33|46.28|45.97|45.92|34
1732461010000|2024-11-24 15:10:10|46.32|46.27|46.25|46.2|46.32|46.27|46.13|46.08|28
1732461020000|2024-11-24 15:10:20|46.27|46.22|46.33|46.28|46.46|46.41|46.27|46.22|33
1732461030000|2024-11-24 15:10:30|46.32|46.27|46.1|46.05|46.36|46.31|46.03|45.98|33
1732461040000|2024-11-24 15:10:40|46.13|46.08|45.77|45.72|46.14|46.09|45.76|45.71|27
1732461050000|2024-11-24 15:10:50|45.76|45.71|45.61|45.56|45.76|45.71|45.58|45.53|27
1732461060000|2024-11-24 15:11:00|45.62|45.57|45.94|45.89|45.94|45.89|45.53|45.48|35
1732461070000|2024-11-24 15:11:10|45.96|45.91|45.8|45.75|45.98|45.93|45.65|45.6|29
1732461080000|2024-11-24 15:11:20|45.78|45.73|45.91|45.86|45.94|45.89|45.78|45.73|28
1732461090000|2024-11-24 15:11:30|45.87|45.82|45.96|45.91|45.96|45.91|45.83|45.78|30
1732461100000|2024-11-24 15:11:40|45.97|45.92|45.98|45.93|46.12|46.07|45.97|45.92|27
1732461110000|2024-11-24 15:11:50|46.01|45.96|45.92|45.87|46.03|45.98|45.89|45.84|23
1732461120000|2024-11-24 15:12:00|45.91|45.86|45.74|45.69|46.05|46|45.74|45.69|31
1732461130000|2024-11-24 15:12:10|45.68|45.63|45.53|45.48|45.68|45.63|45.5|45.45|30
1732461140000|2024-11-24 15:12:20|45.52|45.47|45.56|45.51|45.58|45.53|45.46|45.41|24
1732461150000|2024-11-24 15:12:30|45.54|45.49|45.4|45.35|45.54|45.49|45.37|45.32|24
1732461160000|2024-11-24 15:12:40|45.45|45.4|45.71|45.66|45.73|45.68|45.44|45.39|27
1732461170000|2024-11-24 15:12:50|45.72|45.67|45.42|45.37|45.72|45.67|45.42|45.37|30
1732461180000|2024-11-24 15:13:00|45.41|45.36|45.63|45.58|45.65|45.6|45.39|45.34|32
1732461190000|2024-11-24 15:13:10|45.64|45.59|45.88|45.83|45.88|45.83|45.44|45.39|29
1732461200000|2024-11-24 15:13:20|45.9|45.85|46.13|46.08|46.14|46.09|45.87|45.82|29
1732461210000|2024-11-24 15:13:30|46.14|46.09|46|45.95|46.14|46.09|45.93|45.88|27
1732461220000|2024-11-24 15:13:40|45.99|45.94|45.98|45.93|46.01|45.96|45.84|45.79|27
1732461230000|2024-11-24 15:13:50|45.99|45.94|46.01|45.96|46.05|46|45.94|45.89|30
1732461240000|2024-11-24 15:14:00|45.98|45.93|45.75|45.7|45.98|45.93|45.75|45.7|28
1732461250000|2024-11-24 15:14:10|45.76|45.71|45.67|45.62|45.76|45.71|45.55|45.5|32
1732461260000|2024-11-24 15:14:20|45.68|45.63|45.96|45.91|45.96|45.91|45.68|45.63|22
1732461270000|2024-11-24 15:14:30|46|45.95|46.01|45.96|46.02|45.97|45.88|45.83|27
1732461280000|2024-11-24 15:14:40|46.02|45.97|46.16|46.11|46.21|46.16|45.98|45.93|28
1732461290000|2024-11-24 15:14:50|46.18|46.13|45.99|45.94|46.21|46.16|45.99|45.94|29
1732461300000|2024-11-24 15:15:00|45.98|45.93|45.79|45.74|46.09|46.04|45.79|45.74|28
1732461310000|2024-11-24 15:15:10|45.78|45.73|45.47|45.42|45.8|45.75|45.47|45.42|30
1732461320000|2024-11-24 15:15:20|45.48|45.43|44.92|44.87|45.66|45.61|44.92|44.87|36
1732461330000|2024-11-24 15:15:30|44.94|44.89|44.84|44.79|44.94|44.89|44.72|44.67|29
1732461340000|2024-11-24 15:15:40|44.85|44.8|44.69|44.64|44.85|44.8|44.67|44.62|32
1732461350000|2024-11-24 15:15:50|44.7|44.65|44.72|44.67|44.82|44.77|44.68|44.63|25
1732461360000|2024-11-24 15:16:00|44.71|44.66|44.15|44.1|44.75|44.7|43.94|43.89|30
1732461370000|2024-11-24 15:16:10|44.16|44.11|43.93|43.88|44.26|44.21|43.88|43.83|31
1732461380000|2024-11-24 15:16:20|43.95|43.9|44.07|44.02|44.22|44.17|43.86|43.81|32
1732461390000|2024-11-24 15:16:30|44.05|44|44.23|44.18|44.24|44.19|44.01|43.96|23
1732461400000|2024-11-24 15:16:40|44.24|44.19|44.03|43.98|44.26|44.21|44.02|43.97|26
1732461410000|2024-11-24 15:16:50|44.02|43.97|43.98|43.93|44.02|43.97|43.79|43.74|29
1732461420000|2024-11-24 15:17:00|43.99|43.94|44|43.95|44.13|44.08|43.99|43.94|29
1732461430000|2024-11-24 15:17:10|43.99|43.94|44.26|44.21|44.27|44.22|43.99|43.94|25
1732461440000|2024-11-24 15:17:20|44.28|44.23|44|43.95|44.28|44.23|44|43.95|25
1732461450000|2024-11-24 15:17:30|44.01|43.96|44.08|44.03|44.08|44.03|43.75|43.7|31
1732461460000|2024-11-24 15:17:40|44.09|44.04|44.4|44.35|44.47|44.42|44.09|44.04|26
1732461470000|2024-11-24 15:17:50|44.45|44.4|44.37|44.32|44.58|44.53|44.33|44.28|33
1732461480000|2024-11-24 15:18:00|44.4|44.35|44.68|44.63|44.68|44.63|44.4|44.35|30
1732461490000|2024-11-24 15:18:10|44.67|44.62|44.33|44.28|44.68|44.63|44.33|44.28|24
1732461500000|2024-11-24 15:18:20|44.29|44.24|44.34|44.29|44.36|44.31|44.2|44.15|30
1732461510000|2024-11-24 15:18:30|44.35|44.3|44.28|44.23|44.44|44.39|44.16|44.11|31
1732461520000|2024-11-24 15:18:40|44.27|44.22|44.16|44.11|44.27|44.22|44.16|44.11|25
1732461530000|2024-11-24 15:18:50|44.18|44.13|44.3|44.25|44.3|44.25|44.18|44.13|20
1732461540000|2024-11-24 15:19:00|44.34|44.29|44.63|44.58|44.65|44.6|44.34|44.29|26
1732461550000|2024-11-24 15:19:10|44.62|44.57|44.55|44.5|44.66|44.61|44.46|44.41|29
1732461560000|2024-11-24 15:19:20|44.56|44.51|44.81|44.76|44.82|44.77|44.56|44.51|24
1732461570000|2024-11-24 15:19:30|44.82|44.77|44.73|44.68|44.89|44.84|44.73|44.68|30
1732461580000|2024-11-24 15:19:40|44.74|44.69|44.84|44.79|44.91|44.86|44.71|44.66|29
1732461590000|2024-11-24 15:19:50|44.85|44.8|44.66|44.61|44.86|44.81|44.55|44.5|30
1732461600000|2024-11-24 15:20:00|44.54|44.49|44.65|44.6|44.77|44.72|44.48|44.43|29
1732461610000|2024-11-24 15:20:10|44.63|44.58|44.17|44.12|44.63|44.58|44.17|44.12|33
1732461620000|2024-11-24 15:20:20|44.18|44.13|44.55|44.5|44.56|44.51|44.18|44.13|28
1732461630000|2024-11-24 15:20:30|44.58|44.53|44.61|44.56|44.65|44.6|44.52|44.47|23
1732461640000|2024-11-24 15:20:40|44.59|44.54|44.69|44.64|44.72|44.67|44.59|44.54|32
1732461650000|2024-11-24 15:20:50|44.73|44.68|45.02|44.97|45.05|45|44.73|44.68|25
1732461660000|2024-11-24 15:21:00|45.01|44.96|44.8|44.75|45.01|44.96|44.75|44.7|25
1732461670000|2024-11-24 15:21:10|44.79|44.74|44.87|44.82|44.96|44.91|44.74|44.69|29
1732461680000|2024-11-24 15:21:20|44.89|44.84|44.69|44.64|44.89|44.84|44.69|44.64|29
1732461690000|2024-11-24 15:21:30|44.71|44.66|44.64|44.59|44.79|44.74|44.64|44.59|27
1732461700000|2024-11-24 15:21:40|44.61|44.56|44.55|44.5|44.65|44.6|44.48|44.43|26
1732461710000|2024-11-24 15:21:50|44.54|44.49|44.62|44.57|44.71|44.66|44.53|44.48|24
1732461720000|2024-11-24 15:22:00|44.64|44.59|44.49|44.44|44.67|44.62|44.48|44.43|24
1732461730000|2024-11-24 15:22:10|44.5|44.45|44.51|44.46|44.57|44.52|44.5|44.45|22
1732461740000|2024-11-24 15:22:20|44.49|44.44|44.91|44.86|44.91|44.86|44.49|44.44|31
1732461750000|2024-11-24 15:22:30|44.92|44.87|45.12|45.07|45.12|45.07|44.89|44.84|33
1732461760000|2024-11-24 15:22:40|45.11|45.06|45.09|45.04|45.17|45.12|45.07|45.02|20
1732461770000|2024-11-24 15:22:50|45.1|45.05|45.14|45.09|45.15|45.1|45.02|44.97|24
1732461780000|2024-11-24 15:23:00|45.13|45.08|44.99|44.94|45.15|45.1|44.99|44.94|27
1732461790000|2024-11-24 15:23:10|44.92|44.87|45.04|44.99|45.18|45.13|44.92|44.87|24
1732461800000|2024-11-24 15:23:20|45.03|44.98|44.87|44.82|45.05|45|44.87|44.82|26
1732461810000|2024-11-24 15:23:30|44.86|44.81|44.87|44.82|44.92|44.87|44.84|44.79|19
1732461820000|2024-11-24 15:23:40|44.86|44.81|44.74|44.69|44.86|44.81|44.68|44.63|22
1732461830000|2024-11-24 15:23:50|44.75|44.7|44.78|44.73|44.78|44.73|44.69|44.64|16
1732461840000|2024-11-24 15:24:00|44.72|44.67|44.94|44.89|44.95|44.9|44.69|44.64|29
1732461850000|2024-11-24 15:24:10|44.93|44.88|44.76|44.71|44.93|44.88|44.7|44.65|30
1732461860000|2024-11-24 15:24:20|44.78|44.73|44.43|44.38|44.79|44.74|44.38|44.33|30
1732461870000|2024-11-24 15:24:30|44.39|44.34|44.2|44.15|44.39|44.34|44.19|44.14|28
1732461880000|2024-11-24 15:24:40|44.19|44.14|44.3|44.25|44.33|44.28|44.19|44.14|27
1732461890000|2024-11-24 15:24:50|44.29|44.24|44.21|44.16|44.29|44.24|44.16|44.11|29
1732461900000|2024-11-24 15:25:00|44.2|44.15|44.1|44.05|44.2|44.15|44.07|44.02|29
1732461910000|2024-11-24 15:25:10|44.11|44.06|44.14|44.09|44.15|44.1|43.98|43.93|27
1732461920000|2024-11-24 15:25:20|44.13|44.08|44.13|44.08|44.34|44.29|44.08|44.03|30
1732461930000|2024-11-24 15:25:30|44.12|44.07|44.21|44.16|44.22|44.17|44.06|44.01|28
1732461940000|2024-11-24 15:25:40|44.2|44.15|44.28|44.23|44.33|44.28|44.13|44.08|28
1732461950000|2024-11-24 15:25:50|44.27|44.22|44.14|44.09|44.27|44.22|44.11|44.06|32
1732461960000|2024-11-24 15:26:00|44.16|44.11|44.09|44.04|44.17|44.12|43.98|43.93|29
1732461970000|2024-11-24 15:26:10|44.1|44.05|44.38|44.33|44.55|44.5|44.1|44.05|31
1732461980000|2024-11-24 15:26:20|44.39|44.34|44.69|44.64|44.7|44.65|44.31|44.26|28
1732461990000|2024-11-24 15:26:30|44.7|44.65|45|44.95|45.01|44.96|44.67|44.62|29
1732462000000|2024-11-24 15:26:40|44.99|44.94|44.93|44.88|45.01|44.96|44.83|44.78|34
1732462010000|2024-11-24 15:26:50|44.91|44.86|45.04|44.99|45.08|45.03|44.87|44.82|29
1732462020000|2024-11-24 15:27:00|45.26|45.21|45.66|45.61|45.67|45.62|45.26|45.21|32
1732462030000|2024-11-24 15:27:10|45.64|45.59|45.45|45.4|45.64|45.59|45.36|45.31|31
1732462040000|2024-11-24 15:27:20|45.47|45.42|45.6|45.55|45.63|45.58|45.47|45.42|30
1732462050000|2024-11-24 15:27:30|45.61|45.56|45.45|45.4|45.67|45.62|45.45|45.4|29
1732462060000|2024-11-24 15:27:40|45.47|45.42|45.64|45.59|45.75|45.7|45.42|45.37|34
1732462070000|2024-11-24 15:27:50|45.62|45.57|45.59|45.54|45.68|45.63|45.58|45.53|25
1732462080000|2024-11-24 15:28:00|45.61|45.56|45.43|45.38|45.62|45.57|45.41|45.36|33
1732462090000|2024-11-24 15:28:10|45.44|45.39|45.6|45.55|45.63|45.58|45.44|45.39|29
1732462100000|2024-11-24 15:28:20|45.58|45.53|45.37|45.32|45.58|45.53|45.37|45.32|25
1732462110000|2024-11-24 15:28:30|45.36|45.31|45.39|45.34|45.48|45.43|45.32|45.27|24
1732462120000|2024-11-24 15:28:40|45.37|45.32|45.25|45.2|45.38|45.33|45.22|45.17|25
1732462130000|2024-11-24 15:28:50|45.24|45.19|45.39|45.34|45.4|45.35|45.24|45.19|26
1732462140000|2024-11-24 15:29:00|45.4|45.35|45.51|45.46|45.56|45.51|45.35|45.3|29
1732462150000|2024-11-24 15:29:10|45.5|45.45|45.37|45.32|45.54|45.49|45.37|45.32|31
1732462160000|2024-11-24 15:29:20|45.36|45.31|45.36|45.31|45.38|45.33|45.23|45.18|30
1732462170000|2024-11-24 15:29:30|45.34|45.29|45.29|45.24|45.35|45.3|45.23|45.18|22
1732462180000|2024-11-24 15:29:40|45.3|45.25|45.31|45.26|45.34|45.29|45.28|45.23|23
1732462190000|2024-11-24 15:29:50|45.29|45.24|45.49|45.44|45.5|45.45|45.16|45.11|28
1732462200000|2024-11-24 15:30:00|45.5|45.45|45.57|45.52|45.57|45.52|45.4|45.35|32
1732462210000|2024-11-24 15:30:10|45.56|45.51|45.62|45.57|45.68|45.63|45.53|45.48|25
1732462220000|2024-11-24 15:30:20|45.63|45.58|45.76|45.71|45.76|45.71|45.59|45.54|24
1732462230000|2024-11-24 15:30:30|45.74|45.69|45.72|45.67|45.75|45.7|45.68|45.63|16
1732462240000|2024-11-24 15:30:40|45.73|45.68|45.83|45.78|45.9|45.85|45.73|45.68|24
1732462250000|2024-11-24 15:30:50|45.81|45.76|45.66|45.61|45.81|45.76|45.65|45.6|26
1732462260000|2024-11-24 15:31:00|45.65|45.6|45.46|45.41|45.66|45.61|45.43|45.38|26
1732462270000|2024-11-24 15:31:10|45.47|45.42|45.37|45.32|45.51|45.46|45.31|45.26|25
1732462280000|2024-11-24 15:31:20|45.36|45.31|45.11|45.06|45.36|45.31|45.03|44.98|34
1732462290000|2024-11-24 15:31:30|45.13|45.08|45.11|45.06|45.17|45.12|44.99|44.94|25
1732462300000|2024-11-24 15:31:40|45.13|45.08|45.2|45.15|45.24|45.19|45.07|45.02|28
1732462310000|2024-11-24 15:31:50|45.19|45.14|45.17|45.12|45.31|45.26|45.16|45.11|35
1732462320000|2024-11-24 15:32:00|45.16|45.11|45.39|45.34|45.4|45.35|45.15|45.1|30
1732462330000|2024-11-24 15:32:10|45.38|45.33|45.18|45.13|45.38|45.33|45.17|45.12|23
1732462340000|2024-11-24 15:32:20|45.17|45.12|44.92|44.87|45.17|45.12|44.89|44.84|30
1732462350000|2024-11-24 15:32:30|44.91|44.86|45.02|44.97|45.1|45.05|44.91|44.86|25
1732462360000|2024-11-24 15:32:40|45.01|44.96|44.92|44.87|45.1|45.05|44.91|44.86|30
1732462370000|2024-11-24 15:32:50|44.93|44.88|44.95|44.9|44.98|44.93|44.9|44.85|19
1732462380000|2024-11-24 15:33:00|44.96|44.91|45.12|45.07|45.12|45.07|44.93|44.88|26
1732462390000|2024-11-24 15:33:10|45.15|45.1|45.09|45.04|45.23|45.18|45.01|44.96|26
1732462400000|2024-11-24 15:33:20|45.08|45.03|44.8|44.75|45.09|45.04|44.8|44.75|28
1732462410000|2024-11-24 15:33:30|44.79|44.74|44.88|44.83|44.94|44.89|44.72|44.67|26
1732462420000|2024-11-24 15:33:40|44.87|44.82|45|44.95|45|44.95|44.84|44.79|31
1732462430000|2024-11-24 15:33:50|44.99|44.94|44.98|44.93|45.11|45.06|44.96|44.91|23
1732462440000|2024-11-24 15:34:00|44.99|44.94|44.9|44.85|44.99|44.94|44.83|44.78|31
1732462450000|2024-11-24 15:34:10|44.89|44.84|44.54|44.49|44.89|44.84|44.54|44.49|26
1732462460000|2024-11-24 15:34:20|44.52|44.47|44.04|43.99|44.52|44.47|44|43.95|28
1732462470000|2024-11-24 15:34:30|44.05|44|44.15|44.1|44.17|44.12|44.01|43.96|32
1732462480000|2024-11-24 15:34:40|44.16|44.11|44.17|44.12|44.2|44.15|44.13|44.08|28
1732462490000|2024-11-24 15:34:50|44.18|44.13|44.05|44|44.19|44.14|43.97|43.92|25
1732462500000|2024-11-24 15:35:00|44.09|44.04|43.81|43.76|44.14|44.09|43.81|43.76|30
1732462510000|2024-11-24 15:35:10|43.8|43.75|43.68|43.63|43.81|43.76|43.57|43.52|31
1732462520000|2024-11-24 15:35:20|43.65|43.6|44.1|44.05|44.12|44.07|43.61|43.56|39
1732462530000|2024-11-24 15:35:30|44.12|44.07|44.19|44.14|44.19|44.14|43.98|43.93|32
1732462540000|2024-11-24 15:35:40|44.2|44.15|44.3|44.25|44.35|44.3|44.2|44.15|28
1732462550000|2024-11-24 15:35:50|44.28|44.23|44.41|44.36|44.42|44.37|44.28|44.23|24
1732462560000|2024-11-24 15:36:00|44.42|44.37|44.33|44.28|44.43|44.38|44.33|44.28|20
1732462570000|2024-11-24 15:36:10|44.34|44.29|44.15|44.1|44.35|44.3|44.13|44.08|29
1732462580000|2024-11-24 15:36:20|44.13|44.08|43.99|43.94|44.13|44.08|43.99|43.94|28
1732462590000|2024-11-24 15:36:30|43.97|43.92|44.02|43.97|44.04|43.99|43.81|43.76|24
1732462600000|2024-11-24 15:36:40|44.03|43.98|43.95|43.9|44.08|44.03|43.94|43.89|26
1732462610000|2024-11-24 15:36:50|43.94|43.89|44.11|44.06|44.12|44.07|43.87|43.82|28
1732462620000|2024-11-24 15:37:00|44.1|44.05|43.9|43.85|44.18|44.13|43.9|43.85|31
1732462630000|2024-11-24 15:37:10|43.91|43.86|44.02|43.97|44.12|44.07|43.88|43.83|27
1732462640000|2024-11-24 15:37:20|44.04|43.99|43.81|43.76|44.1|44.05|43.8|43.75|29
1732462650000|2024-11-24 15:37:30|43.83|43.78|44.25|44.2|44.25|44.2|43.83|43.78|23
1732462660000|2024-11-24 15:37:40|44.26|44.21|44.37|44.32|44.69|44.64|44.18|44.13|31
1732462670000|2024-11-24 15:37:50|44.36|44.31|44.8|44.75|44.9|44.85|44.35|44.3|30
1732462680000|2024-11-24 15:38:00|44.78|44.73|45.12|45.07|45.22|45.17|44.74|44.69|33
1732462690000|2024-11-24 15:38:10|45.11|45.06|44.99|44.94|45.11|45.06|44.94|44.89|29
1732462700000|2024-11-24 15:38:20|45|44.95|45.01|44.96|45.04|44.99|44.99|44.94|25
1732462710000|2024-11-24 15:38:30|44.99|44.94|44.69|44.64|45|44.95|44.68|44.63|25
1732462720000|2024-11-24 15:38:40|44.7|44.65|44.88|44.83|44.91|44.86|44.68|44.63|25
1732462730000|2024-11-24 15:38:50|44.89|44.84|45.24|45.19|45.24|45.19|44.84|44.79|30
1732462740000|2024-11-24 15:39:00|45.22|45.17|45.12|45.07|45.22|45.17|45.09|45.04|30
1732462750000|2024-11-24 15:39:10|45.1|45.05|45.14|45.09|45.23|45.18|45.07|45.02|25
1732462760000|2024-11-24 15:39:20|45.12|45.07|45.12|45.07|45.33|45.28|45.12|45.07|30
1732462770000|2024-11-24 15:39:30|45.13|45.08|45|44.95|45.16|45.11|44.91|44.86|24
1732462780000|2024-11-24 15:39:40|44.98|44.93|44.83|44.78|45.03|44.98|44.79|44.74|25
1732462790000|2024-11-24 15:39:50|44.84|44.79|44.94|44.89|44.96|44.91|44.84|44.79|29
1732462800000|2024-11-24 15:40:00|44.92|44.87|44.81|44.76|44.93|44.88|44.8|44.75|17
1732462810000|2024-11-24 15:40:10|44.8|44.75|45.07|45.02|45.07|45.02|44.78|44.73|22
1732462820000|2024-11-24 15:40:20|45.08|45.03|45.41|45.36|45.41|45.36|45.08|45.03|29
1732462830000|2024-11-24 15:40:30|45.4|45.35|45.28|45.23|45.4|45.35|45.23|45.18|27
1732462840000|2024-11-24 15:40:40|45.3|45.25|45.25|45.2|45.33|45.28|45.23|45.18|33
1732462850000|2024-11-24 15:40:50|45.24|45.19|45.12|45.07|45.26|45.21|45.11|45.06|28
1732462860000|2024-11-24 15:41:00|45.14|45.09|45.41|45.36|45.41|45.36|45.14|45.09|27
1732462870000|2024-11-24 15:41:10|45.43|45.38|45.66|45.61|45.67|45.62|45.43|45.38|24
1732462880000|2024-11-24 15:41:20|45.62|45.57|45.71|45.66|45.71|45.66|45.58|45.53|18
1732462890000|2024-11-24 15:41:30|45.7|45.65|45.85|45.8|45.89|45.84|45.7|45.65|31
1732462900000|2024-11-24 15:41:40|45.84|45.79|45.66|45.61|45.84|45.79|45.66|45.61|20
1732462910000|2024-11-24 15:41:50|45.67|45.62|45.75|45.7|45.78|45.73|45.66|45.61|25
1732462920000|2024-11-24 15:42:00|45.74|45.69|45.7|45.65|45.75|45.7|45.69|45.64|20
1732462930000|2024-11-24 15:42:10|45.69|45.64|45.9|45.85|45.9|45.85|45.65|45.6|17
1732462940000|2024-11-24 15:42:20|45.89|45.84|45.92|45.87|45.98|45.93|45.89|45.84|28
1732462950000|2024-11-24 15:42:30|45.91|45.86|45.86|45.81|45.93|45.88|45.86|45.81|19
1732462960000|2024-11-24 15:42:40|45.87|45.82|45.85|45.8|45.89|45.84|45.84|45.79|17
1732462970000|2024-11-24 15:42:50|45.86|45.81|45.83|45.78|45.86|45.81|45.79|45.74|19
1732462980000|2024-11-24 15:43:00|45.85|45.8|46.11|46.06|46.14|46.09|45.85|45.8|19
1732462990000|2024-11-24 15:43:10|46.12|46.07|46.07|46.02|46.18|46.13|46.03|45.98|25
1732463000000|2024-11-24 15:43:20|46.08|46.03|46.01|45.96|46.11|46.06|45.95|45.9|27
1732463010000|2024-11-24 15:43:30|46.02|45.97|46.1|46.05|46.14|46.09|46.02|45.97|25
1732463020000|2024-11-24 15:43:40|46.11|46.06|45.99|45.94|46.18|46.13|45.99|45.94|28
1732463030000|2024-11-24 15:43:50|46|45.95|45.95|45.9|46.03|45.98|45.95|45.9|21
1732463040000|2024-11-24 15:44:00|45.96|45.91|45.98|45.93|45.99|45.94|45.86|45.81|27
1732463050000|2024-11-24 15:44:10|45.97|45.92|45.81|45.76|45.98|45.93|45.81|45.76|23
1732463060000|2024-11-24 15:44:20|45.83|45.78|45.83|45.78|45.94|45.89|45.83|45.78|28
1732463070000|2024-11-24 15:44:30|45.85|45.8|45.89|45.84|45.89|45.84|45.78|45.73|20
1732463080000|2024-11-24 15:44:40|45.9|45.85|45.84|45.79|45.91|45.86|45.82|45.77|18
1732463090000|2024-11-24 15:44:50|45.85|45.8|45.84|45.79|45.87|45.82|45.82|45.77|16
1732463100000|2024-11-24 15:45:00|45.85|45.8|45.8|45.75|45.89|45.84|45.79|45.74|18
1732463110000|2024-11-24 15:45:10|45.79|45.74|45.66|45.61|45.8|45.75|45.65|45.6|20
1732463120000|2024-11-24 15:45:20|45.67|45.62|45.71|45.66|45.73|45.68|45.67|45.62|25
1732463130000|2024-11-24 15:45:30|45.7|45.65|45.66|45.61|45.73|45.68|45.66|45.61|20
1732463140000|2024-11-24 15:45:40|45.67|45.62|45.95|45.9|45.97|45.92|45.67|45.62|28
1732463150000|2024-11-24 15:45:50|45.96|45.91|45.91|45.86|45.98|45.93|45.91|45.86|22
1732463160000|2024-11-24 15:46:00|45.88|45.83|45.77|45.72|45.91|45.86|45.77|45.72|22
1732463170000|2024-11-24 15:46:10|45.76|45.71|45.87|45.82|45.9|45.85|45.72|45.67|28
1732463180000|2024-11-24 15:46:20|45.88|45.83|46.08|46.03|46.11|46.06|45.88|45.83|25
1732463190000|2024-11-24 15:46:30|46.09|46.04|46.24|46.19|46.26|46.21|46.09|46.04|28
1732463200000|2024-11-24 15:46:40|46.25|46.2|46.19|46.14|46.26|46.21|46.15|46.1|22
1732463210000|2024-11-24 15:46:50|46.2|46.15|46.14|46.09|46.23|46.18|46.14|46.09|20
1732463220000|2024-11-24 15:47:00|46.11|46.06|46.07|46.02|46.14|46.09|46.04|45.99|22
1732463230000|2024-11-24 15:47:10|46.09|46.04|46.21|46.16|46.28|46.23|46.08|46.03|24
1732463240000|2024-11-24 15:47:20|46.2|46.15|45.96|45.91|46.2|46.15|45.96|45.91|26
1732463250000|2024-11-24 15:47:30|45.93|45.88|46.01|45.96|46.05|46|45.91|45.86|25
1732463260000|2024-11-24 15:47:40|46.03|45.98|46.17|46.12|46.17|46.12|46|45.95|24
1732463270000|2024-11-24 15:47:50|46.14|46.09|46.34|46.29|46.35|46.3|46.13|46.08|24
1732463280000|2024-11-24 15:48:00|46.35|46.3|46.2|46.15|46.35|46.3|46.2|46.15|18
1732463290000|2024-11-24 15:48:10|46.19|46.14|46.28|46.23|46.3|46.25|46.16|46.11|24
1732463300000|2024-11-24 15:48:20|46.27|46.22|46.24|46.19|46.29|46.24|46.17|46.12|29
1732463310000|2024-11-24 15:48:30|46.23|46.18|46.39|46.34|46.39|46.34|46.18|46.13|22
1732463320000|2024-11-24 15:48:40|46.4|46.35|46.35|46.3|46.41|46.36|46.31|46.26|18
1732463330000|2024-11-24 15:48:50|46.34|46.29|46.3|46.25|46.35|46.3|46.24|46.19|25
1732463340000|2024-11-24 15:49:00|46.31|46.26|46.23|46.18|46.31|46.26|46.22|46.17|23
1732463350000|2024-11-24 15:49:10|46.24|46.19|46.16|46.11|46.26|46.21|46.13|46.08|23
1732463360000|2024-11-24 15:49:20|46.15|46.1|46.31|46.26|46.32|46.27|46.15|46.1|17
1732463370000|2024-11-24 15:49:30|46.3|46.25|46.15|46.1|46.3|46.25|46.13|46.08|23
1732463380000|2024-11-24 15:49:40|46.14|46.09|45.93|45.88|46.19|46.14|45.93|45.88|29
1732463390000|2024-11-24 15:49:50|45.92|45.87|46.03|45.98|46.11|46.06|45.92|45.87|29
1732463400000|2024-11-24 15:50:00|46.04|45.99|45.83|45.78|46.06|46.01|45.82|45.77|31
1732463410000|2024-11-24 15:50:10|45.84|45.79|45.96|45.91|45.96|45.91|45.81|45.76|22
1732463420000|2024-11-24 15:50:20|45.97|45.92|45.98|45.93|46.08|46.03|45.96|45.91|27
1732463430000|2024-11-24 15:50:30|45.99|45.94|46.03|45.98|46.14|46.09|45.98|45.93|25
1732463440000|2024-11-24 15:50:40|46.02|45.97|45.9|45.85|46.02|45.97|45.83|45.78|24
1732463450000|2024-11-24 15:50:50|45.91|45.86|45.9|45.85|45.97|45.92|45.9|45.85|24
1732463460000|2024-11-24 15:51:00|45.88|45.83|45.79|45.74|45.97|45.92|45.79|45.74|23
1732463470000|2024-11-24 15:51:10|45.78|45.73|45.78|45.73|45.84|45.79|45.76|45.71|28
1732463480000|2024-11-24 15:51:20|45.77|45.72|45.76|45.71|45.8|45.75|45.74|45.69|28
1732463490000|2024-11-24 15:51:30|45.77|45.72|45.83|45.78|45.87|45.82|45.77|45.72|24
1732463500000|2024-11-24 15:51:40|45.82|45.77|45.81|45.76|45.82|45.77|45.73|45.68|18
1732463510000|2024-11-24 15:51:50|45.82|45.77|45.83|45.78|45.95|45.9|45.82|45.77|28
1732463520000|2024-11-24 15:52:00|45.84|45.79|45.85|45.8|45.88|45.83|45.75|45.7|21
1732463530000|2024-11-24 15:52:10|45.84|45.79|45.81|45.76|45.85|45.8|45.81|45.76|20
1732463540000|2024-11-24 15:52:20|45.8|45.75|45.76|45.71|45.83|45.78|45.76|45.71|22
1732463550000|2024-11-24 15:52:30|45.75|45.7|45.74|45.69|45.76|45.71|45.7|45.65|18
1732463560000|2024-11-24 15:52:40|45.75|45.7|45.81|45.76|45.81|45.76|45.69|45.64|20
1732463570000|2024-11-24 15:52:50|45.8|45.75|45.86|45.81|45.86|45.81|45.8|45.75|23
1732463580000|2024-11-24 15:53:00|45.87|45.82|45.84|45.79|45.96|45.91|45.83|45.78|26
1732463590000|2024-11-24 15:53:10|45.85|45.8|45.94|45.89|45.94|45.89|45.84|45.79|20
1732463600000|2024-11-24 15:53:20|45.96|45.91|46.03|45.98|46.04|45.99|45.96|45.91|20
1732463610000|2024-11-24 15:53:30|46.04|45.99|46.1|46.05|46.13|46.08|46.04|45.99|20
1732463620000|2024-11-24 15:53:40|46.07|46.02|46.17|46.12|46.17|46.12|46.02|45.97|22
1732463630000|2024-11-24 15:53:50|46.18|46.13|46.11|46.06|46.2|46.15|46.08|46.03|28
1732463640000|2024-11-24 15:54:00|46.12|46.07|45.94|45.89|46.12|46.07|45.92|45.87|19
1732463650000|2024-11-24 15:54:10|45.95|45.9|45.88|45.83|45.95|45.9|45.84|45.79|18
1732463660000|2024-11-24 15:54:20|45.87|45.82|45.72|45.67|45.89|45.84|45.72|45.67|21
1732463670000|2024-11-24 15:54:30|45.71|45.66|45.68|45.63|45.71|45.66|45.62|45.57|17
1732463680000|2024-11-24 15:54:40|45.69|45.64|45.76|45.71|45.77|45.72|45.69|45.64|20
1732463690000|2024-11-24 15:54:50|45.75|45.7|45.73|45.68|45.76|45.71|45.72|45.67|13
1732463700000|2024-11-24 15:55:00|45.66|45.61|45.69|45.64|45.71|45.66|45.62|45.57|23
1732463710000|2024-11-24 15:55:10|45.7|45.65|45.55|45.5|45.7|45.65|45.55|45.5|22
1732463720000|2024-11-24 15:55:20|45.52|45.47|45.46|45.41|45.52|45.47|45.39|45.34|24
1732463730000|2024-11-24 15:55:30|45.47|45.42|45.45|45.4|45.56|45.51|45.45|45.4|23
1732463740000|2024-11-24 15:55:40|45.44|45.39|45.48|45.43|45.51|45.46|45.41|45.36|26
1732463750000|2024-11-24 15:55:50|45.47|45.42|45.52|45.47|45.52|45.47|45.41|45.36|23
1732463760000|2024-11-24 15:56:00|45.53|45.48|45.67|45.62|45.67|45.62|45.53|45.48|25
1732463770000|2024-11-24 15:56:10|45.68|45.63|45.7|45.65|45.72|45.67|45.66|45.61|12
1732463780000|2024-11-24 15:56:20|45.71|45.66|45.69|45.64|45.75|45.7|45.69|45.64|15
1732463790000|2024-11-24 15:56:30|45.7|45.65|45.57|45.52|45.73|45.68|45.57|45.52|22
1732463800000|2024-11-24 15:56:40|45.58|45.53|45.57|45.52|45.66|45.61|45.57|45.52|18
1732463810000|2024-11-24 15:56:50|45.58|45.53|45.64|45.59|45.66|45.61|45.58|45.53|15
1732463820000|2024-11-24 15:57:00|45.63|45.58|45.74|45.69|45.74|45.69|45.61|45.56|17
1732463830000|2024-11-24 15:57:10|45.73|45.68|45.68|45.63|45.77|45.72|45.68|45.63|17
1732463840000|2024-11-24 15:57:20|45.67|45.62|45.59|45.54|45.67|45.62|45.58|45.53|22
1732463850000|2024-11-24 15:57:30|45.56|45.51|45.59|45.54|45.6|45.55|45.51|45.46|22
1732463860000|2024-11-24 15:57:40|45.58|45.53|45.59|45.54|45.62|45.57|45.55|45.5|17
1732463870000|2024-11-24 15:57:50|45.6|45.55|45.6|45.55|45.65|45.6|45.6|45.55|21
1732463880000|2024-11-24 15:58:00|45.61|45.56|45.71|45.66|45.71|45.66|45.61|45.56|23
1732463890000|2024-11-24 15:58:10|45.7|45.65|45.68|45.63|45.72|45.67|45.63|45.58|25
1732463900000|2024-11-24 15:58:20|45.7|45.65|45.62|45.57|45.73|45.68|45.61|45.56|29
1732463910000|2024-11-24 15:58:30|45.64|45.59|45.58|45.53|45.68|45.63|45.56|45.51|23
1732463920000|2024-11-24 15:58:40|45.57|45.52|45.58|45.53|45.58|45.53|45.49|45.44|15
1732463930000|2024-11-24 15:58:50|45.57|45.52|45.71|45.66|45.74|45.69|45.57|45.52|23
1732463940000|2024-11-24 15:59:00|45.68|45.63|45.77|45.72|45.77|45.72|45.65|45.6|18
1732463950000|2024-11-24 15:59:10|45.75|45.7|45.63|45.58|45.75|45.7|45.63|45.58|15
1732463960000|2024-11-24 15:59:20|45.64|45.59|45.64|45.59|45.69|45.64|45.63|45.58|14
1732463970000|2024-11-24 15:59:30|45.63|45.58|45.65|45.6|45.68|45.63|45.62|45.57|18
1732463980000|2024-11-24 15:59:40|45.66|45.61|45.75|45.7|45.76|45.71|45.64|45.59|19
1732463990000|2024-11-24 15:59:50|45.74|45.69|45.7|45.65|45.78|45.73|45.7|45.65|19
1732464000000|2024-11-24 16:00:00|45.69|45.64|45.9|45.85|45.9|45.85|45.66|45.61|19
1732464010000|2024-11-24 16:00:10|45.88|45.83|45.58|45.53|45.88|45.83|45.58|45.53|28
1732464020000|2024-11-24 16:00:20|45.55|45.5|45.23|45.18|45.58|45.53|45.23|45.18|26
1732464030000|2024-11-24 16:00:30|45.17|45.12|44.89|44.84|45.18|45.13|44.89|44.84|31
1732464040000|2024-11-24 16:00:40|44.88|44.83|44.81|44.76|44.9|44.85|44.78|44.73|28
1732464050000|2024-11-24 16:00:50|44.84|44.79|44.99|44.94|45.07|45.02|44.77|44.72|32
1732464060000|2024-11-24 16:01:00|44.97|44.92|45.12|45.07|45.28|45.23|44.97|44.92|29
1732464070000|2024-11-24 16:01:10|45.11|45.06|45.09|45.04|45.17|45.12|45.09|45.04|27
1732464080000|2024-11-24 16:01:20|45.1|45.05|45.1|45.05|45.2|45.15|45.07|45.02|28
1732464090000|2024-11-24 16:01:30|45.14|45.09|45.5|45.45|45.5|45.45|45.13|45.08|32
1732464100000|2024-11-24 16:01:40|45.51|45.46|45.5|45.45|45.59|45.54|45.46|45.41|27
1732464110000|2024-11-24 16:01:50|45.47|45.42|45.43|45.38|45.51|45.46|45.41|45.36|22
1732464120000|2024-11-24 16:02:00|45.44|45.39|45.39|45.34|45.47|45.42|45.3|45.25|28
1732464130000|2024-11-24 16:02:10|45.38|45.33|45.27|45.22|45.38|45.33|45.18|45.13|30
1732464140000|2024-11-24 16:02:20|45.26|45.21|45.3|45.25|45.33|45.28|45.15|45.1|29
1732464150000|2024-11-24 16:02:30|45.31|45.26|45.41|45.36|45.41|45.36|45.26|45.21|26
1732464160000|2024-11-24 16:02:40|45.42|45.37|45.11|45.06|45.45|45.4|45.1|45.05|29
1732464170000|2024-11-24 16:02:50|45.1|45.05|45.19|45.14|45.23|45.18|45.08|45.03|21
1732464180000|2024-11-24 16:03:00|45.17|45.12|45.16|45.11|45.27|45.22|45.15|45.1|34
1732464190000|2024-11-24 16:03:10|45.15|45.1|45.45|45.4|45.48|45.43|45.15|45.1|29
1732464200000|2024-11-24 16:03:20|45.46|45.41|45.77|45.72|45.81|45.76|45.46|45.41|28
1732464210000|2024-11-24 16:03:30|45.78|45.73|45.97|45.92|45.97|45.92|45.76|45.71|27
1732464220000|2024-11-24 16:03:40|45.96|45.91|46.12|46.07|46.12|46.07|45.96|45.91|23
1732464230000|2024-11-24 16:03:50|46.13|46.08|45.93|45.88|46.23|46.18|45.93|45.88|31
1732464240000|2024-11-24 16:04:00|45.95|45.9|46.08|46.03|46.16|46.11|45.93|45.88|31
1732464250000|2024-11-24 16:04:10|46.07|46.02|46.14|46.09|46.29|46.24|45.97|45.92|32
1732464260000|2024-11-24 16:04:20|46.13|46.08|46.4|46.35|46.4|46.35|46.13|46.08|29
1732464270000|2024-11-24 16:04:30|46.39|46.34|46.37|46.32|46.48|46.43|46.37|46.32|26
1732464280000|2024-11-24 16:04:40|46.38|46.33|46.47|46.42|46.47|46.42|46.36|46.31|26
1732464290000|2024-11-24 16:04:50|46.46|46.41|46.73|46.68|46.73|46.68|46.46|46.41|22
1732464300000|2024-11-24 16:05:00|46.74|46.69|46.59|46.54|46.74|46.69|46.51|46.46|26
1732464310000|2024-11-24 16:05:10|46.58|46.53|46.41|46.36|46.58|46.53|46.41|46.36|23
1732464320000|2024-11-24 16:05:20|46.43|46.38|46.46|46.41|46.62|46.57|46.43|46.38|27
1732464330000|2024-11-24 16:05:30|46.48|46.43|46.63|46.58|46.63|46.58|46.47|46.42|24
1732464340000|2024-11-24 16:05:40|46.64|46.59|46.77|46.72|46.79|46.74|46.64|46.59|30
1732464350000|2024-11-24 16:05:50|46.78|46.73|46.98|46.93|46.98|46.93|46.78|46.73|23
1732464360000|2024-11-24 16:06:00|47.03|46.98|47|46.95|47.04|46.99|46.85|46.8|29
1732464370000|2024-11-24 16:06:10|47.01|46.96|46.84|46.79|47.01|46.96|46.83|46.78|22
1732464380000|2024-11-24 16:06:20|46.83|46.78|46.83|46.78|46.83|46.78|46.69|46.64|25
1732464390000|2024-11-24 16:06:30|46.84|46.79|46.98|46.93|46.98|46.93|46.84|46.79|21
1732464400000|2024-11-24 16:06:40|46.95|46.9|46.98|46.93|46.98|46.93|46.89|46.84|15
1732464410000|2024-11-24 16:06:50|46.97|46.92|47.08|47.03|47.08|47.03|46.94|46.89|27
1732464420000|2024-11-24 16:07:00|47.09|47.04|47.63|47.58|47.63|47.58|47.09|47.04|33
1732464430000|2024-11-24 16:07:10|47.61|47.56|47.47|47.42|47.63|47.58|47.37|47.32|33
1732464440000|2024-11-24 16:07:20|47.46|47.41|47.53|47.48|47.53|47.48|47.42|47.37|30
1732464450000|2024-11-24 16:07:30|47.54|47.49|47.55|47.5|47.6|47.55|47.52|47.47|29
1732464460000|2024-11-24 16:07:40|47.54|47.49|47.51|47.46|47.61|47.56|47.47|47.42|32
1732464470000|2024-11-24 16:07:50|47.52|47.47|47.43|47.38|47.54|47.49|47.4|47.35|23
1732464480000|2024-11-24 16:08:00|47.42|47.37|47.42|47.37|47.49|47.44|47.35|47.3|30
1732464490000|2024-11-24 16:08:10|47.4|47.35|47.4|47.35|47.42|47.37|47.32|47.27|30
1732464500000|2024-11-24 16:08:20|47.41|47.36|47.33|47.28|47.45|47.4|47.33|47.28|26
1732464510000|2024-11-24 16:08:30|47.34|47.29|47.43|47.38|47.44|47.39|47.34|47.29|29
1732464520000|2024-11-24 16:08:40|47.44|47.39|47.19|47.14|47.45|47.4|47.19|47.14|24
1732464530000|2024-11-24 16:08:50|47.17|47.12|47.08|47.03|47.19|47.14|47.07|47.02|24
1732464540000|2024-11-24 16:09:00|47.09|47.04|47.29|47.24|47.29|47.24|47.07|47.02|24
1732464550000|2024-11-24 16:09:10|47.28|47.23|47.48|47.43|47.48|47.43|47.28|47.23|29
1732464560000|2024-11-24 16:09:20|47.47|47.42|47.5|47.45|47.51|47.46|47.43|47.38|23
1732464570000|2024-11-24 16:09:30|47.51|47.46|47.47|47.42|47.63|47.58|47.47|47.42|24
1732464580000|2024-11-24 16:09:40|47.48|47.43|47.48|47.43|47.54|47.49|47.46|47.41|22
1732464590000|2024-11-24 16:09:50|47.49|47.44|47.38|47.33|47.53|47.48|47.36|47.31|27
1732464600000|2024-11-24 16:10:00|47.37|47.32|47.29|47.24|47.45|47.4|47.29|47.24|23
1732464610000|2024-11-24 16:10:10|47.28|47.23|47.3|47.25|47.3|47.25|47.25|47.2|20
1732464620000|2024-11-24 16:10:20|47.29|47.24|47.26|47.21|47.32|47.27|47.23|47.18|20
1732464630000|2024-11-24 16:10:30|47.23|47.18|47.6|47.55|47.6|47.55|47.19|47.14|19
1732464640000|2024-11-24 16:10:40|47.62|47.57|47.71|47.66|47.71|47.66|47.61|47.56|12
1732464650000|2024-11-24 16:10:50|47.77|47.72|47.75|47.7|47.87|47.82|47.75|47.7|14
1732464660000|2024-11-24 16:11:00|47.74|47.69|47.38|47.33|47.74|47.69|47.38|47.33|13
1732464670000|2024-11-24 16:11:10|47.34|47.29|47.44|47.39|47.46|47.41|47.27|47.22|10
1732464680000|2024-11-24 16:11:20|47.45|47.4|47.4|47.35|47.45|47.4|47.38|47.33|9
1732464690000|2024-11-24 16:11:30|47.38|47.33|47.31|47.26|47.44|47.39|47.3|47.25|14
1732464700000|2024-11-24 16:11:40|47.3|47.25|47.31|47.26|47.32|47.27|47.22|47.17|11
1732464710000|2024-11-24 16:11:50|47.3|47.25|47.38|47.33|47.39|47.34|47.3|47.25|10
1732464720000|2024-11-24 16:12:00|47.4|47.35|47.68|47.63|47.69|47.64|47.4|47.35|13
1732464730000|2024-11-24 16:12:10|47.71|47.66|47.75|47.7|47.9|47.85|47.71|47.66|14
1732464740000|2024-11-24 16:12:20|47.78|47.73|47.9|47.85|47.9|47.85|47.77|47.72|10
1732464750000|2024-11-24 16:12:30|47.91|47.86|47.92|47.87|48.02|47.97|47.89|47.84|13
1732464760000|2024-11-24 16:12:40|47.93|47.88|47.89|47.84|47.93|47.88|47.88|47.83|9
1732464770000|2024-11-24 16:12:50|47.91|47.86|47.94|47.89|48.1|48.05|47.91|47.86|17
1732464780000|2024-11-24 16:13:00|47.95|47.9|48.06|48.01|48.13|48.08|47.95|47.9|12
1732464790000|2024-11-24 16:13:10|48.05|48|47.99|47.94|48.05|48|47.91|47.86|15
1732464800000|2024-11-24 16:13:20|47.95|47.9|48.06|48.01|48.11|48.06|47.92|47.87|12
1732464810000|2024-11-24 16:13:30|48.03|47.98|48.05|48|48.06|48.01|48.03|47.98|11
1732464820000|2024-11-24 16:13:40|48.09|48.04|48.06|48.01|48.12|48.07|48.06|48.01|11
1732464830000|2024-11-24 16:13:50|48.12|48.07|48.12|48.07|48.12|48.07|48.05|48|10
1732464840000|2024-11-24 16:14:00|48.15|48.1|47.9|47.85|48.15|48.1|47.9|47.85|8
1732464850000|2024-11-24 16:14:10|47.89|47.84|48.01|47.96|48.05|48|47.89|47.84|11
1732464860000|2024-11-24 16:14:20|48|47.95|47.88|47.83|48.01|47.96|47.83|47.78|14
1732464870000|2024-11-24 16:14:30|47.89|47.84|47.94|47.89|47.96|47.91|47.89|47.84|9
1732464880000|2024-11-24 16:14:40|47.95|47.9|47.94|47.89|48.03|47.98|47.93|47.88|11
1732464890000|2024-11-24 16:14:50|47.95|47.9|47.68|47.63|47.95|47.9|47.67|47.62|11
1732464900000|2024-11-24 16:15:00|47.73|47.68|47.75|47.7|47.79|47.74|47.71|47.66|7
1732464910000|2024-11-24 16:15:10|47.74|47.69|47.8|47.75|47.8|47.75|47.69|47.64|11
1732464920000|2024-11-24 16:15:20|47.79|47.74|47.87|47.82|47.89|47.84|47.79|47.74|6
1732464930000|2024-11-24 16:15:30|47.81|47.76|47.79|47.74|47.85|47.8|47.79|47.74|9
1732464940000|2024-11-24 16:15:40|47.78|47.73|47.83|47.78|47.83|47.78|47.61|47.56|25
1732464950000|2024-11-24 16:15:50|47.8|47.75|47.59|47.54|47.81|47.76|47.59|47.54|24
1732464960000|2024-11-24 16:16:00|47.58|47.53|47.42|47.37|47.63|47.58|47.42|47.37|23
1732464970000|2024-11-24 16:16:10|47.4|47.35|47.33|47.28|47.47|47.42|47.32|47.27|23
1732464980000|2024-11-24 16:16:20|47.34|47.29|47.14|47.09|47.34|47.29|47.14|47.09|25
1732464990000|2024-11-24 16:16:30|47.16|47.11|47.27|47.22|47.4|47.35|47.16|47.11|23
1732465000000|2024-11-24 16:16:40|47.28|47.23|47.28|47.23|47.37|47.32|47.27|47.22|23
1732465010000|2024-11-24 16:16:50|47.26|47.21|47.3|47.25|47.3|47.25|47.25|47.2|15
1732465020000|2024-11-24 16:17:00|47.29|47.24|47.54|47.49|47.54|47.49|47.29|47.24|30
1732465030000|2024-11-24 16:17:10|47.58|47.53|47.57|47.52|47.58|47.53|47.49|47.44|28
1732465040000|2024-11-24 16:17:20|47.6|47.55|47.58|47.53|47.7|47.65|47.56|47.51|24
1732465050000|2024-11-24 16:17:30|47.56|47.51|47.64|47.59|47.64|47.59|47.54|47.49|26
1732465060000|2024-11-24 16:17:40|47.63|47.58|47.67|47.62|47.67|47.62|47.59|47.54|20
1732465070000|2024-11-24 16:17:50|47.75|47.7|47.78|47.73|47.88|47.83|47.75|47.7|18
1732465080000|2024-11-24 16:18:00|47.79|47.74|47.84|47.79|47.86|47.81|47.78|47.73|30
1732465090000|2024-11-24 16:18:10|47.83|47.78|47.73|47.68|47.84|47.79|47.71|47.66|22
1732465100000|2024-11-24 16:18:20|47.74|47.69|47.56|47.51|47.78|47.73|47.56|47.51|22
1732465110000|2024-11-24 16:18:30|47.55|47.5|47.71|47.66|47.71|47.66|47.52|47.47|18
1732465120000|2024-11-24 16:18:40|47.72|47.67|47.73|47.68|47.75|47.7|47.69|47.64|27
1732465130000|2024-11-24 16:18:50|47.77|47.72|47.75|47.7|47.77|47.72|47.72|47.67|19
1732465140000|2024-11-24 16:19:00|47.77|47.72|47.64|47.59|47.77|47.72|47.63|47.58|23
1732465150000|2024-11-24 16:19:10|47.6|47.55|47.55|47.5|47.6|47.55|47.52|47.47|18
1732465160000|2024-11-24 16:19:20|47.56|47.51|47.5|47.45|47.56|47.51|47.46|47.41|14
1732465170000|2024-11-24 16:19:30|47.54|47.49|47.55|47.5|47.61|47.56|47.54|47.49|19
1732465180000|2024-11-24 16:19:40|47.49|47.44|47.36|47.31|47.49|47.44|47.35|47.3|13
1732465190000|2024-11-24 16:19:50|47.37|47.32|47.48|47.43|47.49|47.44|47.37|47.32|18
1732465200000|2024-11-24 16:20:00|47.47|47.42|47.54|47.49|47.59|47.54|47.46|47.41|24
1732465210000|2024-11-24 16:20:10|47.53|47.48|47.41|47.36|47.53|47.48|47.41|47.36|20
1732465220000|2024-11-24 16:20:20|47.42|47.37|47.37|47.32|47.43|47.38|47.36|47.31|14
1732465230000|2024-11-24 16:20:30|47.38|47.33|47.34|47.29|47.38|47.33|47.28|47.23|21
1732465240000|2024-11-24 16:20:40|47.33|47.28|47.3|47.25|47.38|47.33|47.3|47.25|15
1732465250000|2024-11-24 16:20:50|47.31|47.26|47.4|47.35|47.42|47.37|47.31|47.26|17
1732465260000|2024-11-24 16:21:00|47.39|47.34|47.49|47.44|47.5|47.45|47.37|47.32|22
1732465270000|2024-11-24 16:21:10|47.47|47.42|47.42|47.37|47.51|47.46|47.42|47.37|22
1732465280000|2024-11-24 16:21:20|47.41|47.36|47.23|47.18|47.41|47.36|47.23|47.18|27
1732465290000|2024-11-24 16:21:30|47.22|47.17|47.18|47.13|47.25|47.2|47.18|47.13|18
1732465300000|2024-11-24 16:21:40|47.16|47.11|47.12|47.07|47.17|47.12|47.09|47.04|12
1732465310000|2024-11-24 16:21:50|47.11|47.06|47.05|47|47.11|47.06|47.04|46.99|11
1732465320000|2024-11-24 16:22:00|47.08|47.03|47.28|47.23|47.28|47.23|47.08|47.03|22
1732465330000|2024-11-24 16:22:10|47.27|47.22|47.13|47.08|47.27|47.22|47.13|47.08|21
1732465340000|2024-11-24 16:22:20|47.12|47.07|47.1|47.05|47.16|47.11|47.1|47.05|14
1732465350000|2024-11-24 16:22:30|47.11|47.06|47.05|47|47.13|47.08|47.05|47|14
1732465360000|2024-11-24 16:22:40|47.04|46.99|47.07|47.02|47.07|47.02|47.04|46.99|9
1732465370000|2024-11-24 16:22:50|47.08|47.03|47.03|46.98|47.15|47.1|46.99|46.94|20
1732465380000|2024-11-24 16:23:00|47.04|46.99|46.99|46.94|47.07|47.02|46.98|46.93|15
1732465390000|2024-11-24 16:23:10|46.98|46.93|46.92|46.87|46.98|46.93|46.91|46.86|17
1732465400000|2024-11-24 16:23:20|46.93|46.88|47|46.95|47.01|46.96|46.93|46.88|15
1732465410000|2024-11-24 16:23:30|46.98|46.93|47.1|47.05|47.12|47.07|46.98|46.93|27
1732465420000|2024-11-24 16:23:40|47.06|47.01|47.05|47|47.14|47.09|47.03|46.98|17
1732465430000|2024-11-24 16:23:50|47.06|47.01|47.02|46.97|47.06|47.01|46.96|46.91|16
1732465440000|2024-11-24 16:24:00|47.04|46.99|47.01|46.96|47.09|47.04|46.99|46.94|27
1732465450000|2024-11-24 16:24:10|47.03|46.98|46.98|46.93|47.06|47.01|46.95|46.9|19
1732465460000|2024-11-24 16:24:20|46.99|46.94|47.07|47.02|47.07|47.02|46.99|46.94|22
1732465470000|2024-11-24 16:24:30|47.08|47.03|47.22|47.17|47.26|47.21|47.08|47.03|19
1732465480000|2024-11-24 16:24:40|47.23|47.18|47.47|47.42|47.49|47.44|47.21|47.16|29
1732465490000|2024-11-24 16:24:50|47.48|47.43|47.64|47.59|47.64|47.59|47.47|47.42|21
1732465500000|2024-11-24 16:25:00|47.66|47.61|47.4|47.35|47.66|47.61|47.38|47.33|27
1732465510000|2024-11-24 16:25:10|47.41|47.36|47.6|47.55|47.61|47.56|47.41|47.36|22
1732465520000|2024-11-24 16:25:20|47.57|47.52|47.5|47.45|47.57|47.52|47.49|47.44|13
1732465530000|2024-11-24 16:25:30|47.49|47.44|47.46|47.41|47.52|47.47|47.46|47.41|16
1732465540000|2024-11-24 16:25:40|47.45|47.4|47.43|47.38|47.45|47.4|47.38|47.33|21
1732465550000|2024-11-24 16:25:50|47.42|47.37|47.4|47.35|47.44|47.39|47.39|47.34|15
1732465560000|2024-11-24 16:26:00|47.41|47.36|47.49|47.44|47.5|47.45|47.38|47.33|20
1732465570000|2024-11-24 16:26:10|47.5|47.45|47.54|47.49|47.55|47.5|47.4|47.35|23
1732465580000|2024-11-24 16:26:20|47.55|47.5|47.6|47.55|47.61|47.56|47.53|47.48|27
1732465590000|2024-11-24 16:26:30|47.59|47.54|47.55|47.5|47.61|47.56|47.55|47.5|28
1732465600000|2024-11-24 16:26:40|47.57|47.52|47.63|47.58|47.64|47.59|47.57|47.52|10
1732465610000|2024-11-24 16:26:50|47.62|47.57|47.56|47.51|47.62|47.57|47.56|47.51|19
1732465620000|2024-11-24 16:27:00|47.55|47.5|47.56|47.51|47.56|47.51|47.49|47.44|20
1732465630000|2024-11-24 16:27:10|47.55|47.5|47.52|47.47|47.57|47.52|47.5|47.45|15
1732465640000|2024-11-24 16:27:20|47.51|47.46|47.5|47.45|47.57|47.52|47.5|47.45|19
1732465650000|2024-11-24 16:27:30|47.49|47.44|47.44|47.39|47.49|47.44|47.4|47.35|20
1732465660000|2024-11-24 16:27:40|47.43|47.38|47.44|47.39|47.44|47.39|47.38|47.33|12
1732465670000|2024-11-24 16:27:50|47.43|47.38|47.36|47.31|47.43|47.38|47.35|47.3|14
1732465680000|2024-11-24 16:28:00|47.37|47.32|47.36|47.31|47.38|47.33|47.35|47.3|5
1732465690000|2024-11-24 16:28:10|47.37|47.32|47.28|47.23|47.37|47.32|47.28|47.23|17
1732465700000|2024-11-24 16:28:20|47.3|47.25|47.15|47.1|47.3|47.25|47.14|47.09|16
1732465710000|2024-11-24 16:28:30|47.16|47.11|47|46.95|47.16|47.11|47|46.95|16
1732465720000|2024-11-24 16:28:40|46.99|46.94|47.05|47|47.1|47.05|46.98|46.93|17
1732465730000|2024-11-24 16:28:50|47.04|46.99|47.09|47.04|47.11|47.06|47.04|46.99|16
1732465740000|2024-11-24 16:29:00|47.1|47.05|47.15|47.1|47.18|47.13|47.1|47.05|22
1732465750000|2024-11-24 16:29:10|47.14|47.09|47.14|47.09|47.16|47.11|47.11|47.06|18
1732465760000|2024-11-24 16:29:20|47.13|47.08|47.03|46.98|47.18|47.13|47.03|46.98|15
1732465770000|2024-11-24 16:29:30|47.02|46.97|47.03|46.98|47.07|47.02|47.02|46.97|15
1732465780000|2024-11-24 16:29:40|47.05|47|47.34|47.29|47.35|47.3|47.05|47|24
1732465790000|2024-11-24 16:29:50|47.35|47.3|47.45|47.4|47.45|47.4|47.34|47.29|23
1732465800000|2024-11-24 16:30:00|47.43|47.38|47.42|47.37|47.45|47.4|47.28|47.23|24
1732465810000|2024-11-24 16:30:10|47.41|47.36|47.51|47.46|47.51|47.46|47.37|47.32|20
1732465820000|2024-11-24 16:30:20|47.49|47.44|47.33|47.28|47.49|47.44|47.31|47.26|27
1732465830000|2024-11-24 16:30:30|47.31|47.26|47.37|47.32|47.37|47.32|47.29|47.24|22
1732465840000|2024-11-24 16:30:40|47.36|47.31|47.35|47.3|47.47|47.42|47.34|47.29|17
1732465850000|2024-11-24 16:30:50|47.36|47.31|47.31|47.26|47.36|47.31|47.28|47.23|15
1732465860000|2024-11-24 16:31:00|47.32|47.27|47.24|47.19|47.32|47.27|47.23|47.18|17
1732465870000|2024-11-24 16:31:10|47.26|47.21|47.18|47.13|47.26|47.21|47.15|47.1|17
1732465880000|2024-11-24 16:31:20|47.16|47.11|47.19|47.14|47.22|47.17|47.16|47.11|13
1732465890000|2024-11-24 16:31:30|47.18|47.13|47.19|47.14|47.27|47.22|47.18|47.13|19
1732465900000|2024-11-24 16:31:40|47.18|47.13|47.26|47.21|47.26|47.21|47.14|47.09|17
1732465910000|2024-11-24 16:31:50|47.25|47.2|47.09|47.04|47.26|47.21|47.09|47.04|15
1732465920000|2024-11-24 16:32:00|47.1|47.05|47.12|47.07|47.16|47.11|47.1|47.05|19
1732465930000|2024-11-24 16:32:10|47.13|47.08|47.02|46.97|47.13|47.08|47.01|46.96|11
1732465940000|2024-11-24 16:32:20|47.01|46.96|46.91|46.86|47.01|46.96|46.89|46.84|15
1732465950000|2024-11-24 16:32:30|46.9|46.85|46.83|46.78|46.9|46.85|46.83|46.78|12
1732465960000|2024-11-24 16:32:40|46.84|46.79|46.91|46.86|46.96|46.91|46.84|46.79|21
1732465970000|2024-11-24 16:32:50|46.92|46.87|46.98|46.93|46.99|46.94|46.91|46.86|19
1732465980000|2024-11-24 16:33:00|46.99|46.94|46.96|46.91|47.04|46.99|46.96|46.91|24
1732465990000|2024-11-24 16:33:10|46.97|46.92|46.9|46.85|46.98|46.93|46.89|46.84|18
1732466000000|2024-11-24 16:33:20|46.89|46.84|46.96|46.91|46.96|46.91|46.89|46.84|15
1732466010000|2024-11-24 16:33:30|46.95|46.9|47.12|47.07|47.13|47.08|46.94|46.89|21
1732466020000|2024-11-24 16:33:40|47.13|47.08|47.02|46.97|47.14|47.09|47.01|46.96|18
1732466030000|2024-11-24 16:33:50|47.06|47.01|47.08|47.03|47.09|47.04|47.02|46.97|22
1732466040000|2024-11-24 16:34:00|47.09|47.04|47.3|47.25|47.3|47.25|47.09|47.04|18
1732466050000|2024-11-24 16:34:10|47.31|47.26|47.22|47.17|47.32|47.27|47.21|47.16|18
1732466060000|2024-11-24 16:34:20|47.23|47.18|47.25|47.2|47.3|47.25|47.22|47.17|19
1732466070000|2024-11-24 16:34:30|47.24|47.19|47.26|47.21|47.26|47.21|47.23|47.18|11
1732466080000|2024-11-24 16:34:40|47.25|47.2|47.19|47.14|47.25|47.2|47.15|47.1|17
1732466090000|2024-11-24 16:34:50|47.18|47.13|47.07|47.02|47.18|47.13|47.07|47.02|20
1732466100000|2024-11-24 16:35:00|47.06|47.01|46.93|46.88|47.06|47.01|46.93|46.88|18
1732466110000|2024-11-24 16:35:10|46.92|46.87|47.04|46.99|47.05|47|46.89|46.84|19
1732466120000|2024-11-24 16:35:20|47.06|47.01|46.95|46.9|47.1|47.05|46.94|46.89|22
1732466130000|2024-11-24 16:35:30|46.96|46.91|46.88|46.83|46.98|46.93|46.87|46.82|18
1732466140000|2024-11-24 16:35:40|46.87|46.82|46.82|46.77|46.87|46.82|46.81|46.76|13
1732466150000|2024-11-24 16:35:50|46.83|46.78|46.86|46.81|46.87|46.82|46.81|46.76|13
1732466160000|2024-11-24 16:36:00|46.87|46.82|46.76|46.71|46.9|46.85|46.73|46.68|26
1732466170000|2024-11-24 16:36:10|46.75|46.7|46.75|46.7|46.75|46.7|46.69|46.64|14
1732466180000|2024-11-24 16:36:20|46.74|46.69|46.75|46.7|46.75|46.7|46.71|46.66|13
1732466190000|2024-11-24 16:36:30|46.71|46.66|46.76|46.71|46.77|46.72|46.71|46.66|10
1732466200000|2024-11-24 16:36:40|46.75|46.7|46.86|46.81|46.86|46.81|46.75|46.7|21
1732466210000|2024-11-24 16:36:50|46.88|46.83|47.12|47.07|47.12|47.07|46.88|46.83|23
1732466220000|2024-11-24 16:37:00|47.14|47.09|47.09|47.04|47.15|47.1|47.05|47|9
1732466230000|2024-11-24 16:37:10|47.1|47.05|47.3|47.25|47.3|47.25|47.09|47.04|20
1732466240000|2024-11-24 16:37:20|47.29|47.24|47.25|47.2|47.34|47.29|47.25|47.2|11
1732466250000|2024-11-24 16:37:30|47.22|47.17|47.29|47.24|47.32|47.27|47.2|47.15|24
1732466260000|2024-11-24 16:37:40|47.26|47.21|47.34|47.29|47.36|47.31|47.25|47.2|16
1732466270000|2024-11-24 16:37:50|47.33|47.28|47.28|47.23|47.33|47.28|47.24|47.19|17
1732466280000|2024-11-24 16:38:00|47.27|47.22|47.27|47.22|47.28|47.23|47.2|47.15|24
1732466290000|2024-11-24 16:38:10|47.25|47.2|47.15|47.1|47.25|47.2|47.11|47.06|24
1732466300000|2024-11-24 16:38:20|47.13|47.08|47.14|47.09|47.14|47.09|47.06|47.01|20
1732466310000|2024-11-24 16:38:30|47.11|47.06|47.18|47.13|47.18|47.13|47.09|47.04|20
1732466320000|2024-11-24 16:38:40|47.17|47.12|47.2|47.15|47.2|47.15|47.11|47.06|22
1732466330000|2024-11-24 16:38:50|47.23|47.18|47.29|47.24|47.29|47.24|47.2|47.15|15
1732466340000|2024-11-24 16:39:00|47.3|47.25|47.4|47.35|47.44|47.39|47.3|47.25|17
1732466350000|2024-11-24 16:39:10|47.39|47.34|47.43|47.38|47.44|47.39|47.39|47.34|18
1732466360000|2024-11-24 16:39:20|47.44|47.39|47.49|47.44|47.49|47.44|47.42|47.37|13
1732466370000|2024-11-24 16:39:30|47.51|47.46|47.56|47.51|47.57|47.52|47.5|47.45|13
1732466380000|2024-11-24 16:39:40|47.57|47.52|47.41|47.36|47.59|47.54|47.37|47.32|19
1732466390000|2024-11-24 16:39:50|47.42|47.37|47.4|47.35|47.44|47.39|47.36|47.31|18
1732466400000|2024-11-24 16:40:00|47.41|47.36|47.36|47.31|47.42|47.37|47.26|47.21|22
1732466410000|2024-11-24 16:40:10|47.37|47.32|47.36|47.31|47.42|47.37|47.35|47.3|26
1732466420000|2024-11-24 16:40:20|47.35|47.3|47.42|47.37|47.42|47.37|47.32|47.27|19
1732466430000|2024-11-24 16:40:30|47.41|47.36|47.43|47.38|47.49|47.44|47.41|47.36|18
1732466440000|2024-11-24 16:40:40|47.45|47.4|47.34|47.29|47.45|47.4|47.32|47.27|14
1732466450000|2024-11-24 16:40:50|47.36|47.31|47.3|47.25|47.39|47.34|47.29|47.24|21
1732466460000|2024-11-24 16:41:00|47.31|47.26|47.37|47.32|47.37|47.32|47.25|47.2|25
1732466470000|2024-11-24 16:41:10|47.36|47.31|47.17|47.12|47.36|47.31|47.16|47.11|18
1732466480000|2024-11-24 16:41:20|47.16|47.11|47.22|47.17|47.22|47.17|47.14|47.09|13
1732466490000|2024-11-24 16:41:30|47.21|47.16|47.19|47.14|47.22|47.17|47.17|47.12|7
1732466500000|2024-11-24 16:41:40|47.2|47.15|47.18|47.13|47.21|47.16|47.17|47.12|11
1732466510000|2024-11-24 16:41:50|47.19|47.14|47.25|47.2|47.26|47.21|47.18|47.13|16
1732466520000|2024-11-24 16:42:00|47.26|47.21|47.35|47.3|47.36|47.31|47.23|47.18|27
1732466530000|2024-11-24 16:42:10|47.36|47.31|47.43|47.38|47.43|47.38|47.36|47.31|16
1732466540000|2024-11-24 16:42:20|47.44|47.39|47.38|47.33|47.49|47.44|47.34|47.29|16
1732466550000|2024-11-24 16:42:30|47.41|47.36|47.38|47.33|47.44|47.39|47.36|47.31|17
1732466560000|2024-11-24 16:42:40|47.39|47.34|47.36|47.31|47.4|47.35|47.34|47.29|17
1732466570000|2024-11-24 16:42:50|47.37|47.32|47.49|47.44|47.49|47.44|47.37|47.32|14
1732466580000|2024-11-24 16:43:00|47.5|47.45|47.51|47.46|47.6|47.55|47.5|47.45|18
1732466590000|2024-11-24 16:43:10|47.52|47.47|47.59|47.54|47.6|47.55|47.52|47.47|18
1732466600000|2024-11-24 16:43:20|47.6|47.55|47.68|47.63|47.69|47.64|47.59|47.54|11
1732466610000|2024-11-24 16:43:30|47.69|47.64|47.67|47.62|47.69|47.64|47.67|47.62|5
1732466620000|2024-11-24 16:43:40|47.68|47.63|47.68|47.63|47.69|47.64|47.66|47.61|14
1732466630000|2024-11-24 16:43:50|47.71|47.66|47.67|47.62|47.81|47.76|47.67|47.62|21
1732466640000|2024-11-24 16:44:00|47.65|47.6|47.72|47.67|47.73|47.68|47.61|47.56|21
1732466650000|2024-11-24 16:44:10|47.71|47.66|47.6|47.55|47.71|47.66|47.58|47.53|16
1732466660000|2024-11-24 16:44:20|47.59|47.54|47.73|47.68|47.75|47.7|47.59|47.54|20
1732466670000|2024-11-24 16:44:30|47.72|47.67|47.77|47.72|47.77|47.72|47.71|47.66|13
1732466680000|2024-11-24 16:44:40|47.78|47.73|47.79|47.74|47.82|47.77|47.78|47.73|17
1732466690000|2024-11-24 16:44:50|47.8|47.75|47.99|47.94|47.99|47.94|47.8|47.75|16
1732466700000|2024-11-24 16:45:00|48|47.95|47.87|47.82|48.05|48|47.84|47.79|31
1732466710000|2024-11-24 16:45:10|47.86|47.81|47.91|47.86|47.92|47.87|47.84|47.79|24
1732466720000|2024-11-24 16:45:20|47.92|47.87|47.84|47.79|47.94|47.89|47.84|47.79|15
1732466730000|2024-11-24 16:45:30|47.86|47.81|47.9|47.85|47.93|47.88|47.86|47.81|22
1732466740000|2024-11-24 16:45:40|47.92|47.87|47.91|47.86|47.95|47.9|47.9|47.85|13
1732466750000|2024-11-24 16:45:50|47.92|47.87|48.15|48.1|48.16|48.11|47.92|47.87|23
1732466760000|2024-11-24 16:46:00|48.14|48.09|48.21|48.16|48.3|48.25|48.12|48.07|24
1732466770000|2024-11-24 16:46:10|48.2|48.15|48.24|48.19|48.27|48.22|48.2|48.15|20
1732466780000|2024-11-24 16:46:20|48.23|48.18|48.3|48.25|48.32|48.27|48.21|48.16|19
1732466790000|2024-11-24 16:46:30|48.31|48.26|48.2|48.15|48.31|48.26|48.2|48.15|13
1732466800000|2024-11-24 16:46:40|48.21|48.16|48.28|48.23|48.28|48.23|48.21|48.16|24
1732466810000|2024-11-24 16:46:50|48.29|48.24|48.36|48.31|48.38|48.33|48.29|48.24|18
1732466820000|2024-11-24 16:47:00|48.34|48.29|48.34|48.29|48.36|48.31|48.27|48.22|20
1732466830000|2024-11-24 16:47:10|48.35|48.3|48.39|48.34|48.39|48.34|48.35|48.3|14
1732466840000|2024-11-24 16:47:20|48.38|48.33|48.43|48.38|48.43|48.38|48.38|48.33|13
1732466850000|2024-11-24 16:47:30|48.42|48.37|48.41|48.36|48.46|48.41|48.38|48.33|15
1732466860000|2024-11-24 16:47:40|48.4|48.35|48.38|48.33|48.4|48.35|48.3|48.25|24
1732466870000|2024-11-24 16:47:50|48.37|48.32|48.28|48.23|48.37|48.32|48.27|48.22|17
1732466880000|2024-11-24 16:48:00|48.3|48.25|48.31|48.26|48.31|48.26|48.19|48.14|19
1732466890000|2024-11-24 16:48:10|48.32|48.27|48.36|48.31|48.39|48.34|48.32|48.27|12
1732466900000|2024-11-24 16:48:20|48.34|48.29|48.43|48.38|48.43|48.38|48.33|48.28|18
1732466910000|2024-11-24 16:48:30|48.42|48.37|48.47|48.42|48.48|48.43|48.4|48.35|16
1732466920000|2024-11-24 16:48:40|48.46|48.41|48.45|48.4|48.46|48.41|48.37|48.32|16
1732466930000|2024-11-24 16:48:50|48.46|48.41|48.45|48.4|48.47|48.42|48.37|48.32|19
1732466940000|2024-11-24 16:49:00|48.44|48.39|48.25|48.2|48.44|48.39|48.22|48.17|22
1732466950000|2024-11-24 16:49:10|48.24|48.19|48.11|48.06|48.24|48.19|48.07|48.02|18
1732466960000|2024-11-24 16:49:20|48.1|48.05|48.1|48.05|48.12|48.07|48.05|48|14
1732466970000|2024-11-24 16:49:30|48.09|48.04|48.08|48.03|48.13|48.08|48.06|48.01|18
1732466980000|2024-11-24 16:49:40|48.09|48.04|48.09|48.04|48.1|48.05|48.06|48.01|15
1732466990000|2024-11-24 16:49:50|48.1|48.05|48.27|48.22|48.28|48.23|48.1|48.05|23
1732467000000|2024-11-24 16:50:00|48.28|48.23|48.14|48.09|48.29|48.24|48.13|48.08|19
1732467010000|2024-11-24 16:50:10|48.15|48.1|48.27|48.22|48.34|48.29|48.15|48.1|22
1732467020000|2024-11-24 16:50:20|48.26|48.21|48.06|48.01|48.28|48.23|48.06|48.01|25
1732467030000|2024-11-24 16:50:30|48.07|48.02|48.21|48.16|48.21|48.16|48.07|48.02|14
1732467040000|2024-11-24 16:50:40|48.2|48.15|48.29|48.24|48.3|48.25|48.2|48.15|15
1732467050000|2024-11-24 16:50:50|48.3|48.25|48.31|48.26|48.34|48.29|48.25|48.2|21
1732467060000|2024-11-24 16:51:00|48.3|48.25|48.39|48.34|48.39|48.34|48.28|48.23|22
1732467070000|2024-11-24 16:51:10|48.4|48.35|48.32|48.27|48.41|48.36|48.31|48.26|10
1732467080000|2024-11-24 16:51:20|48.31|48.26|48.26|48.21|48.31|48.26|48.23|48.18|8
1732467090000|2024-11-24 16:51:30|48.25|48.2|48.03|47.98|48.26|48.21|48|47.95|20
1732467100000|2024-11-24 16:51:40|48.01|47.96|48.15|48.1|48.16|48.11|48.01|47.96|21
1732467110000|2024-11-24 16:51:50|48.14|48.09|48.16|48.11|48.16|48.11|48.09|48.04|13
1732467120000|2024-11-24 16:52:00|48.14|48.09|48.09|48.04|48.15|48.1|48.07|48.02|17
1732467130000|2024-11-24 16:52:10|48.08|48.03|48.06|48.01|48.09|48.04|48.03|47.98|21
1732467140000|2024-11-24 16:52:20|48.07|48.02|48.05|48|48.11|48.06|48.04|47.99|14
1732467150000|2024-11-24 16:52:30|48.04|47.99|47.97|47.92|48.04|47.99|47.96|47.91|16
1732467160000|2024-11-24 16:52:40|47.96|47.91|48.05|48|48.08|48.03|47.96|47.91|20
1732467170000|2024-11-24 16:52:50|48.03|47.98|48.09|48.04|48.09|48.04|47.98|47.93|18
1732467180000|2024-11-24 16:53:00|48.08|48.03|47.99|47.94|48.08|48.03|47.98|47.93|11
1732467190000|2024-11-24 16:53:10|47.98|47.93|48.02|47.97|48.02|47.97|47.95|47.9|14
1732467200000|2024-11-24 16:53:20|48.01|47.96|47.96|47.91|48.02|47.97|47.96|47.91|14
1732467210000|2024-11-24 16:53:30|47.97|47.92|48|47.95|48.02|47.97|47.9|47.85|22
1732467220000|2024-11-24 16:53:40|47.99|47.94|47.9|47.85|48.03|47.98|47.9|47.85|15
1732467230000|2024-11-24 16:53:50|47.91|47.86|47.98|47.93|47.98|47.93|47.9|47.85|13
1732467240000|2024-11-24 16:54:00|48|47.95|48.09|48.04|48.1|48.05|47.98|47.93|17
1732467250000|2024-11-24 16:54:10|48.1|48.05|48.08|48.03|48.1|48.05|47.98|47.93|19
1732467260000|2024-11-24 16:54:20|48.07|48.02|48.11|48.06|48.12|48.07|48.07|48.02|12
1732467270000|2024-11-24 16:54:30|48.12|48.07|48.11|48.06|48.13|48.08|48.07|48.02|13
1732467280000|2024-11-24 16:54:40|48.14|48.09|48.06|48.01|48.14|48.09|48.06|48.01|13
1732467290000|2024-11-24 16:54:50|48.07|48.02|48.06|48.01|48.08|48.03|48.04|47.99|8
1732467300000|2024-11-24 16:55:00|48.05|48|48.17|48.12|48.17|48.12|48.05|48|21
1732467310000|2024-11-24 16:55:10|48.19|48.14|48.34|48.29|48.34|48.29|48.19|48.14|18
1732467320000|2024-11-24 16:55:20|48.33|48.28|48.3|48.25|48.35|48.3|48.3|48.25|14
1732467330000|2024-11-24 16:55:30|48.31|48.26|48.37|48.32|48.37|48.32|48.31|48.26|16
1732467340000|2024-11-24 16:55:40|48.36|48.31|48.3|48.25|48.36|48.31|48.3|48.25|16
1732467350000|2024-11-24 16:55:50|48.29|48.24|48.19|48.14|48.29|48.24|48.19|48.14|20
1732467360000|2024-11-24 16:56:00|48.2|48.15|47.97|47.92|48.2|48.15|47.97|47.92|19
1732467370000|2024-11-24 16:56:10|47.98|47.93|48.04|47.99|48.05|48|47.95|47.9|15
1732467380000|2024-11-24 16:56:20|48.06|48.01|48.03|47.98|48.06|48.01|47.99|47.94|15
1732467390000|2024-11-24 16:56:30|48.02|47.97|48.03|47.98|48.05|48|48|47.95|11
1732467400000|2024-11-24 16:56:40|48.04|47.99|48.05|48|48.08|48.03|48.04|47.99|9
1732467410000|2024-11-24 16:56:50|48.06|48.01|48.12|48.07|48.13|48.08|48.06|48.01|10
1732467420000|2024-11-24 16:57:00|48.13|48.08|48.01|47.96|48.13|48.08|48.01|47.96|16
1732467430000|2024-11-24 16:57:10|48.02|47.97|48.01|47.96|48.03|47.98|47.95|47.9|13
1732467440000|2024-11-24 16:57:20|48|47.95|47.96|47.91|48|47.95|47.94|47.89|13
1732467450000|2024-11-24 16:57:30|47.97|47.92|47.67|47.62|48.08|48.03|47.65|47.6|23
1732467460000|2024-11-24 16:57:40|47.68|47.63|47.72|47.67|47.77|47.72|47.68|47.63|16
1732467470000|2024-11-24 16:57:50|47.71|47.66|47.64|47.59|47.71|47.66|47.6|47.55|14
1732467480000|2024-11-24 16:58:00|47.65|47.6|47.65|47.6|47.7|47.65|47.65|47.6|15
1732467490000|2024-11-24 16:58:10|47.64|47.59|47.65|47.6|47.65|47.6|47.61|47.56|13
1732467500000|2024-11-24 16:58:20|47.64|47.59|47.67|47.62|47.67|47.62|47.62|47.57|17
1732467510000|2024-11-24 16:58:30|47.68|47.63|47.71|47.66|47.74|47.69|47.67|47.62|15
1732467520000|2024-11-24 16:58:40|47.7|47.65|47.74|47.69|47.76|47.71|47.67|47.62|16
1732467530000|2024-11-24 16:58:50|47.73|47.68|47.69|47.64|47.73|47.68|47.68|47.63|19
1732467540000|2024-11-24 16:59:00|47.7|47.65|47.73|47.68|47.78|47.73|47.7|47.65|10
1732467550000|2024-11-24 16:59:10|47.72|47.67|47.7|47.65|47.75|47.7|47.69|47.64|14
1732467560000|2024-11-24 16:59:20|47.71|47.66|47.79|47.74|47.8|47.75|47.7|47.65|14
1732467570000|2024-11-24 16:59:30|47.8|47.75|47.75|47.7|47.8|47.75|47.74|47.69|9
1732467580000|2024-11-24 16:59:40|47.74|47.69|47.74|47.69|47.75|47.7|47.74|47.69|5
1732467590000|2024-11-24 16:59:50|47.73|47.68|47.75|47.7|47.75|47.7|47.7|47.65|9
1732467600000|2024-11-24 17:00:00|47.74|47.69|47.67|47.62|47.74|47.69|47.61|47.56|24
1732467610000|2024-11-24 17:00:10|47.68|47.63|47.63|47.58|47.71|47.66|47.63|47.58|21
1732467620000|2024-11-24 17:00:20|47.62|47.57|47.56|47.51|47.63|47.58|47.55|47.5|15
1732467630000|2024-11-24 17:00:30|47.55|47.5|47.55|47.5|47.58|47.53|47.55|47.5|19
1732467640000|2024-11-24 17:00:40|47.56|47.51|47.56|47.51|47.6|47.55|47.55|47.5|14
1732467650000|2024-11-24 17:00:50|47.55|47.5|47.49|47.44|47.55|47.5|47.48|47.43|12
1732467660000|2024-11-24 17:01:00|47.51|47.46|47.52|47.47|47.53|47.48|47.47|47.42|13
1732467670000|2024-11-24 17:01:10|47.53|47.48|47.48|47.43|47.55|47.5|47.48|47.43|11
1732467680000|2024-11-24 17:01:20|47.47|47.42|47.41|47.36|47.47|47.42|47.4|47.35|19
1732467690000|2024-11-24 17:01:30|47.4|47.35|47.39|47.34|47.41|47.36|47.39|47.34|8
1732467700000|2024-11-24 17:01:40|47.4|47.35|47.41|47.36|47.45|47.4|47.4|47.35|13
1732467710000|2024-11-24 17:01:50|47.42|47.37|47.51|47.46|47.52|47.47|47.41|47.36|18
1732467720000|2024-11-24 17:02:00|47.5|47.45|47.49|47.44|47.51|47.46|47.43|47.38|19
1732467730000|2024-11-24 17:02:10|47.48|47.43|47.41|47.36|47.5|47.45|47.41|47.36|22
1732467740000|2024-11-24 17:02:20|47.4|47.35|47.32|47.27|47.41|47.36|47.32|47.27|10
1732467750000|2024-11-24 17:02:30|47.29|47.24|47.35|47.3|47.36|47.31|47.29|47.24|19
1732467760000|2024-11-24 17:02:40|47.36|47.31|47.44|47.39|47.46|47.41|47.36|47.31|21
1732467770000|2024-11-24 17:02:50|47.43|47.38|47.41|47.36|47.43|47.38|47.4|47.35|15
1732467780000|2024-11-24 17:03:00|47.4|47.35|47.57|47.52|47.6|47.55|47.4|47.35|22
1732467790000|2024-11-24 17:03:10|47.56|47.51|47.64|47.59|47.69|47.64|47.54|47.49|20
1732467800000|2024-11-24 17:03:20|47.63|47.58|47.64|47.59|47.64|47.59|47.6|47.55|13
1732467810000|2024-11-24 17:03:30|47.63|47.58|47.62|47.57|47.65|47.6|47.61|47.56|9
1732467820000|2024-11-24 17:03:40|47.63|47.58|47.61|47.56|47.63|47.58|47.61|47.56|11
1732467830000|2024-11-24 17:03:50|47.62|47.57|47.65|47.6|47.66|47.61|47.62|47.57|8
1732467840000|2024-11-24 17:04:00|47.66|47.61|47.65|47.6|47.67|47.62|47.65|47.6|5
1732467850000|2024-11-24 17:04:10|47.64|47.59|47.55|47.5|47.64|47.59|47.54|47.49|15
1732467860000|2024-11-24 17:04:20|47.54|47.49|47.46|47.41|47.54|47.49|47.46|47.41|7
1732467870000|2024-11-24 17:04:30|47.45|47.4|47.35|47.3|47.47|47.42|47.35|47.3|11
1732467880000|2024-11-24 17:04:40|47.34|47.29|47.41|47.36|47.42|47.37|47.34|47.29|19
1732467890000|2024-11-24 17:04:50|47.4|47.35|47.41|47.36|47.46|47.41|47.39|47.34|14
1732467900000|2024-11-24 17:05:00|47.4|47.35|47.5|47.45|47.5|47.45|47.4|47.35|14
1732467910000|2024-11-24 17:05:10|47.49|47.44|47.53|47.48|47.59|47.54|47.49|47.44|15
1732467920000|2024-11-24 17:05:20|47.54|47.49|47.49|47.44|47.56|47.51|47.49|47.44|15
1732467930000|2024-11-24 17:05:30|47.48|47.43|47.38|47.33|47.48|47.43|47.38|47.33|10
1732467940000|2024-11-24 17:05:40|47.39|47.34|47.38|47.33|47.4|47.35|47.38|47.33|14
1732467950000|2024-11-24 17:05:50|47.39|47.34|47.41|47.36|47.44|47.39|47.37|47.32|12
1732467960000|2024-11-24 17:06:00|47.42|47.37|47.52|47.47|47.55|47.5|47.42|47.37|15
1732467970000|2024-11-24 17:06:10|47.53|47.48|47.39|47.34|47.53|47.48|47.36|47.31|15
1732467980000|2024-11-24 17:06:20|47.4|47.35|47.32|47.27|47.41|47.36|47.32|47.27|12
1732467990000|2024-11-24 17:06:30|47.34|47.29|47.3|47.25|47.34|47.29|47.28|47.23|13
1732468000000|2024-11-24 17:06:40|47.31|47.26|47.37|47.32|47.37|47.32|47.28|47.23|14
1732468010000|2024-11-24 17:06:50|47.38|47.33|47.39|47.34|47.41|47.36|47.34|47.29|13
1732468020000|2024-11-24 17:07:00|47.4|47.35|47.32|47.27|47.4|47.35|47.28|47.23|10
1732468030000|2024-11-24 17:07:10|47.28|47.23|47.21|47.16|47.29|47.24|47.19|47.14|16
1732468040000|2024-11-24 17:07:20|47.22|47.17|47.23|47.18|47.24|47.19|47.2|47.15|10
1732468050000|2024-11-24 17:07:30|47.22|47.17|47.13|47.08|47.23|47.18|47.13|47.08|13
1732468060000|2024-11-24 17:07:40|47.14|47.09|46.81|46.76|47.14|47.09|46.8|46.75|18
1732468070000|2024-11-24 17:07:50|46.8|46.75|46.83|46.78|46.89|46.84|46.77|46.72|28
1732468080000|2024-11-24 17:08:00|46.82|46.77|46.79|46.74|46.82|46.77|46.74|46.69|21
1732468090000|2024-11-24 17:08:10|46.78|46.73|46.73|46.68|46.8|46.75|46.73|46.68|21
1732468100000|2024-11-24 17:08:20|46.75|46.7|46.74|46.69|46.77|46.72|46.71|46.66|16
1732468110000|2024-11-24 17:08:30|46.73|46.68|46.73|46.68|46.74|46.69|46.71|46.66|13
1732468120000|2024-11-24 17:08:40|46.74|46.69|46.78|46.73|46.8|46.75|46.74|46.69|12
1732468130000|2024-11-24 17:08:50|46.77|46.72|46.8|46.75|46.82|46.77|46.74|46.69|20
1732468140000|2024-11-24 17:09:00|46.81|46.76|46.86|46.81|46.89|46.84|46.8|46.75|15
1732468150000|2024-11-24 17:09:10|46.87|46.82|46.92|46.87|46.92|46.87|46.87|46.82|19
1732468160000|2024-11-24 17:09:20|46.94|46.89|46.86|46.81|46.94|46.89|46.86|46.81|12
1732468170000|2024-11-24 17:09:30|46.85|46.8|46.87|46.82|46.92|46.87|46.85|46.8|10
1732468180000|2024-11-24 17:09:40|46.88|46.83|46.91|46.86|46.92|46.87|46.88|46.83|17
1732468190000|2024-11-24 17:09:50|46.9|46.85|46.91|46.86|46.91|46.86|46.89|46.84|3
1732468200000|2024-11-24 17:10:00|46.9|46.85|46.82|46.77|46.9|46.85|46.82|46.77|12
1732468210000|2024-11-24 17:10:10|46.81|46.76|46.79|46.74|46.83|46.78|46.79|46.74|13
1732468220000|2024-11-24 17:10:20|46.8|46.75|46.74|46.69|46.82|46.77|46.74|46.69|13
1732468230000|2024-11-24 17:10:30|46.75|46.7|46.81|46.76|46.82|46.77|46.74|46.69|11
1732468240000|2024-11-24 17:10:40|46.8|46.75|46.79|46.74|46.83|46.78|46.79|46.74|9
1732468250000|2024-11-24 17:10:50|46.8|46.75|46.9|46.85|46.92|46.87|46.78|46.73|12
1732468260000|2024-11-24 17:11:00|46.89|46.84|46.91|46.86|46.91|46.86|46.86|46.81|13
1732468270000|2024-11-24 17:11:10|46.92|46.87|46.92|46.87|46.93|46.88|46.89|46.84|9
1732468280000|2024-11-24 17:11:20|46.93|46.88|46.96|46.91|46.96|46.91|46.91|46.86|10
1732468290000|2024-11-24 17:11:30|46.97|46.92|46.94|46.89|46.97|46.92|46.94|46.89|4
1732468300000|2024-11-24 17:11:40|46.95|46.9|46.91|46.86|46.95|46.9|46.91|46.86|4
1732468310000|2024-11-24 17:11:50|46.93|46.88|46.91|46.86|46.95|46.9|46.91|46.86|8
1732468320000|2024-11-24 17:12:00|46.92|46.87|47|46.95|47|46.95|46.92|46.87|9
1732468330000|2024-11-24 17:12:10|47.01|46.96|47.1|47.05|47.1|47.05|47.01|46.96|8
1732468340000|2024-11-24 17:12:20|47.11|47.06|47.05|47|47.11|47.06|47.05|47|8
1732468350000|2024-11-24 17:12:30|47.04|46.99|46.96|46.91|47.06|47.01|46.94|46.89|13
1732468360000|2024-11-24 17:12:40|46.97|46.92|46.98|46.93|47.02|46.97|46.94|46.89|18
1732468370000|2024-11-24 17:12:50|46.97|46.92|47.06|47.01|47.06|47.01|46.97|46.92|11
1732468380000|2024-11-24 17:13:00|47.05|47|47.08|47.03|47.13|47.08|47.04|46.99|14
1732468390000|2024-11-24 17:13:10|47.07|47.02|47.13|47.08|47.13|47.08|47.03|46.98|14
1732468400000|2024-11-24 17:13:20|47.14|47.09|47.12|47.07|47.16|47.11|47.11|47.06|17
1732468410000|2024-11-24 17:13:30|47.13|47.08|47.14|47.09|47.14|47.09|47.11|47.06|12
1732468420000|2024-11-24 17:13:40|47.15|47.1|46.9|46.85|47.15|47.1|46.89|46.84|22
1732468430000|2024-11-24 17:13:50|46.89|46.84|46.88|46.83|46.92|46.87|46.85|46.8|17
1732468440000|2024-11-24 17:14:00|46.89|46.84|47.02|46.97|47.02|46.97|46.89|46.84|11
1732468450000|2024-11-24 17:14:10|47.01|46.96|47.01|46.96|47.02|46.97|46.97|46.92|14
1732468460000|2024-11-24 17:14:20|47.02|46.97|47.09|47.04|47.13|47.08|47.01|46.96|15
1732468470000|2024-11-24 17:14:30|47.07|47.02|46.96|46.91|47.07|47.02|46.96|46.91|18
1732468480000|2024-11-24 17:14:40|46.97|46.92|47|46.95|47|46.95|46.96|46.91|11
1732468490000|2024-11-24 17:14:50|46.99|46.94|47.02|46.97|47.02|46.97|46.96|46.91|16
1732468500000|2024-11-24 17:15:00|47.01|46.96|47|46.95|47.02|46.97|46.97|46.92|19
1732468510000|2024-11-24 17:15:10|46.99|46.94|47.13|47.08|47.13|47.08|46.99|46.94|23
1732468520000|2024-11-24 17:15:20|47.14|47.09|47.03|46.98|47.17|47.12|47.01|46.96|17
1732468530000|2024-11-24 17:15:30|47.04|46.99|47.06|47.01|47.1|47.05|47.04|46.99|19
1732468540000|2024-11-24 17:15:40|47.05|47|46.98|46.93|47.06|47.01|46.98|46.93|14
1732468550000|2024-11-24 17:15:50|46.99|46.94|46.88|46.83|46.99|46.94|46.86|46.81|16
1732468560000|2024-11-24 17:16:00|46.89|46.84|46.98|46.93|47|46.95|46.88|46.83|23
1732468570000|2024-11-24 17:16:10|46.97|46.92|47.12|47.07|47.12|47.07|46.95|46.9|19
1732468580000|2024-11-24 17:16:20|47.11|47.06|47.27|47.22|47.28|47.23|47.11|47.06|25
1732468590000|2024-11-24 17:16:30|47.28|47.23|47.18|47.13|47.29|47.24|47.17|47.12|19
1732468600000|2024-11-24 17:16:40|47.17|47.12|46.99|46.94|47.17|47.12|46.99|46.94|24
1732468610000|2024-11-24 17:16:50|46.98|46.93|46.94|46.89|46.98|46.93|46.88|46.83|22
1732468620000|2024-11-24 17:17:00|46.95|46.9|47.01|46.96|47.04|46.99|46.95|46.9|28
1732468630000|2024-11-24 17:17:10|47.02|46.97|47.04|46.99|47.04|46.99|46.93|46.88|19
1732468640000|2024-11-24 17:17:20|47.06|47.01|47.04|46.99|47.13|47.08|47.01|46.96|27
1732468650000|2024-11-24 17:17:30|47.05|47|46.89|46.84|47.05|47|46.88|46.83|23
1732468660000|2024-11-24 17:17:40|46.9|46.85|46.86|46.81|46.91|46.86|46.83|46.78|19
1732468670000|2024-11-24 17:17:50|46.87|46.82|46.91|46.86|46.92|46.87|46.86|46.81|11
1732468680000|2024-11-24 17:18:00|46.92|46.87|46.82|46.77|46.92|46.87|46.81|46.76|16
1732468690000|2024-11-24 17:18:10|46.81|46.76|46.89|46.84|46.89|46.84|46.8|46.75|21
1732468700000|2024-11-24 17:18:20|46.88|46.83|47.07|47.02|47.08|47.03|46.88|46.83|20
1732468710000|2024-11-24 17:18:30|47.06|47.01|47.12|47.07|47.15|47.1|47.04|46.99|20
1732468720000|2024-11-24 17:18:40|47.13|47.08|46.98|46.93|47.13|47.08|46.97|46.92|28
1732468730000|2024-11-24 17:18:50|46.99|46.94|46.93|46.88|47.04|46.99|46.91|46.86|23
1732468740000|2024-11-24 17:19:00|46.94|46.89|47.02|46.97|47.02|46.97|46.84|46.79|28
1732468750000|2024-11-24 17:19:10|47.01|46.96|46.97|46.92|47.04|46.99|46.92|46.87|22
1732468760000|2024-11-24 17:19:20|46.98|46.93|46.99|46.94|47.01|46.96|46.95|46.9|25
1732468770000|2024-11-24 17:19:30|46.98|46.93|47.01|46.96|47.02|46.97|46.95|46.9|17
1732468780000|2024-11-24 17:19:40|47.02|46.97|47.12|47.07|47.12|47.07|46.99|46.94|20
1732468790000|2024-11-24 17:19:50|47.13|47.08|47.16|47.11|47.16|47.11|47.13|47.08|9
1732468800000|2024-11-24 17:20:00|47.15|47.1|46.95|46.9|47.15|47.1|46.94|46.89|23
1732468810000|2024-11-24 17:20:10|46.94|46.89|46.9|46.85|46.99|46.94|46.89|46.84|17
1732468820000|2024-11-24 17:20:20|46.89|46.84|46.94|46.89|46.97|46.92|46.88|46.83|21
1732468830000|2024-11-24 17:20:30|46.93|46.88|46.88|46.83|46.93|46.88|46.87|46.82|15
1732468840000|2024-11-24 17:20:40|46.87|46.82|46.73|46.68|46.87|46.82|46.73|46.68|18
1732468850000|2024-11-24 17:20:50|46.74|46.69|46.81|46.76|46.81|46.76|46.74|46.69|20
1732468860000|2024-11-24 17:21:00|46.82|46.77|46.89|46.84|46.91|46.86|46.78|46.73|26
1732468870000|2024-11-24 17:21:10|46.9|46.85|46.87|46.82|46.91|46.86|46.84|46.79|20
1732468880000|2024-11-24 17:21:20|46.88|46.83|46.9|46.85|46.9|46.85|46.87|46.82|12
1732468890000|2024-11-24 17:21:30|46.93|46.88|46.88|46.83|46.97|46.92|46.86|46.81|20
1732468900000|2024-11-24 17:21:40|46.89|46.84|46.89|46.84|46.91|46.86|46.85|46.8|20
1732468910000|2024-11-24 17:21:50|46.88|46.83|46.99|46.94|47|46.95|46.88|46.83|18
1732468920000|2024-11-24 17:22:00|47|46.95|47.06|47.01|47.08|47.03|46.99|46.94|18
1732468930000|2024-11-24 17:22:10|47.05|47|47.05|47|47.06|47.01|46.98|46.93|20
1732468940000|2024-11-24 17:22:20|47.06|47.01|47.24|47.19|47.24|47.19|47.05|47|22
1732468950000|2024-11-24 17:22:30|47.25|47.2|47.26|47.21|47.32|47.27|47.25|47.2|15
1732468960000|2024-11-24 17:22:40|47.25|47.2|47.27|47.22|47.27|47.22|47.22|47.17|8
1732468970000|2024-11-24 17:22:50|47.26|47.21|47.32|47.27|47.32|47.27|47.25|47.2|16
1732468980000|2024-11-24 17:23:00|47.31|47.26|47.25|47.2|47.32|47.27|47.24|47.19|18
1732468990000|2024-11-24 17:23:10|47.27|47.22|47.22|47.17|47.29|47.24|47.21|47.16|15
1732469000000|2024-11-24 17:23:20|47.21|47.16|47.12|47.07|47.21|47.16|47.12|47.07|14
1732469010000|2024-11-24 17:23:30|47.14|47.09|47.1|47.05|47.15|47.1|47.09|47.04|12
1732469020000|2024-11-24 17:23:40|47.09|47.04|47.06|47.01|47.1|47.05|47.04|46.99|18
1732469030000|2024-11-24 17:23:50|47.05|47|47|46.95|47.05|47|47|46.95|9
1732469040000|2024-11-24 17:24:00|46.99|46.94|46.85|46.8|46.99|46.94|46.85|46.8|21
1732469050000|2024-11-24 17:24:10|46.84|46.79|46.9|46.85|46.93|46.88|46.83|46.78|17
1732469060000|2024-11-24 17:24:20|46.88|46.83|46.86|46.81|46.88|46.83|46.85|46.8|12
1732469070000|2024-11-24 17:24:30|46.87|46.82|46.92|46.87|46.92|46.87|46.87|46.82|7
1732469080000|2024-11-24 17:24:40|46.91|46.86|46.89|46.84|46.91|46.86|46.89|46.84|5
1732469090000|2024-11-24 17:24:50|46.91|46.86|47.05|47|47.07|47.02|46.91|46.86|18
1732469100000|2024-11-24 17:25:00|47.04|46.99|47.01|46.96|47.05|47|46.98|46.93|22
1732469110000|2024-11-24 17:25:10|47|46.95|47.07|47.02|47.1|47.05|46.98|46.93|19
1732469120000|2024-11-24 17:25:20|47.06|47.01|46.91|46.86|47.06|47.01|46.9|46.85|14
1732469130000|2024-11-24 17:25:30|46.92|46.87|46.9|46.85|46.93|46.88|46.88|46.83|15
1732469140000|2024-11-24 17:25:40|46.91|46.86|46.93|46.88|46.94|46.89|46.87|46.82|17
1732469150000|2024-11-24 17:25:50|46.94|46.89|46.94|46.89|46.99|46.94|46.91|46.86|21
1732469160000|2024-11-24 17:26:00|46.95|46.9|46.83|46.78|46.96|46.91|46.83|46.78|16
1732469170000|2024-11-24 17:26:10|46.84|46.79|46.74|46.69|46.85|46.8|46.74|46.69|15
1732469180000|2024-11-24 17:26:20|46.75|46.7|46.81|46.76|46.81|46.76|46.75|46.7|13
1732469190000|2024-11-24 17:26:30|46.82|46.77|46.83|46.78|46.89|46.84|46.82|46.77|14
1732469200000|2024-11-24 17:26:40|46.84|46.79|46.92|46.87|46.92|46.87|46.81|46.76|23
1732469210000|2024-11-24 17:26:50|46.93|46.88|46.88|46.83|46.93|46.88|46.87|46.82|21
1732469220000|2024-11-24 17:27:00|46.89|46.84|46.87|46.82|46.89|46.84|46.82|46.77|17
1732469230000|2024-11-24 17:27:10|46.86|46.81|46.8|46.75|46.86|46.81|46.8|46.75|11
1732469240000|2024-11-24 17:27:20|46.81|46.76|46.83|46.78|46.83|46.78|46.8|46.75|7
1732469250000|2024-11-24 17:27:30|46.82|46.77|46.92|46.87|46.93|46.88|46.82|46.77|16
1732469260000|2024-11-24 17:27:40|46.93|46.88|46.98|46.93|46.99|46.94|46.93|46.88|16
1732469270000|2024-11-24 17:27:50|46.97|46.92|46.98|46.93|47.01|46.96|46.97|46.92|12
1732469280000|2024-11-24 17:28:00|46.97|46.92|46.96|46.91|46.97|46.92|46.93|46.88|16
1732469290000|2024-11-24 17:28:10|46.97|46.92|46.95|46.9|46.98|46.93|46.89|46.84|22
1732469300000|2024-11-24 17:28:20|46.94|46.89|46.95|46.9|46.95|46.9|46.9|46.85|15
1732469310000|2024-11-24 17:28:30|46.94|46.89|46.95|46.9|46.98|46.93|46.94|46.89|8
1732469320000|2024-11-24 17:28:40|46.96|46.91|46.9|46.85|46.96|46.91|46.9|46.85|8
1732469330000|2024-11-24 17:28:50|46.91|46.86|46.89|46.84|46.91|46.86|46.87|46.82|11
1732469340000|2024-11-24 17:29:00|46.9|46.85|46.96|46.91|46.96|46.91|46.9|46.85|14
1732469350000|2024-11-24 17:29:10|46.97|46.92|46.95|46.9|46.97|46.92|46.93|46.88|11
1732469360000|2024-11-24 17:29:20|46.94|46.89|46.96|46.91|46.97|46.92|46.94|46.89|8
1732469370000|2024-11-24 17:29:30|46.97|46.92|47.02|46.97|47.02|46.97|46.97|46.92|13
1732469380000|2024-11-24 17:29:40|47.03|46.98|47.09|47.04|47.1|47.05|47.03|46.98|15
1732469390000|2024-11-24 17:29:50|47.08|47.03|47.08|47.03|47.09|47.04|47.07|47.02|9
1732469400000|2024-11-24 17:30:00|47.09|47.04|47.21|47.16|47.21|47.16|47.09|47.04|18
1732469410000|2024-11-24 17:30:10|47.23|47.18|47.27|47.22|47.28|47.23|47.23|47.18|14
1732469420000|2024-11-24 17:30:20|47.28|47.23|47.33|47.28|47.33|47.28|47.26|47.21|20
1732469430000|2024-11-24 17:30:30|47.34|47.29|47.63|47.58|47.66|47.61|47.34|47.29|29
1732469440000|2024-11-24 17:30:40|47.62|47.57|47.68|47.63|47.68|47.63|47.59|47.54|15
1732469450000|2024-11-24 17:30:50|47.67|47.62|47.65|47.6|47.67|47.62|47.6|47.55|18
1732469460000|2024-11-24 17:31:00|47.64|47.59|47.63|47.58|47.68|47.63|47.59|47.54|22
1732469470000|2024-11-24 17:31:10|47.62|47.57|47.58|47.53|47.62|47.57|47.55|47.5|15
1732469480000|2024-11-24 17:31:20|47.56|47.51|47.38|47.33|47.57|47.52|47.37|47.32|21
1732469490000|2024-11-24 17:31:30|47.39|47.34|47.37|47.32|47.39|47.34|47.36|47.31|11
1732469500000|2024-11-24 17:31:40|47.38|47.33|47.35|47.3|47.38|47.33|47.3|47.25|15
1732469510000|2024-11-24 17:31:50|47.34|47.29|47.24|47.19|47.35|47.3|47.24|47.19|14
1732469520000|2024-11-24 17:32:00|47.23|47.18|47.14|47.09|47.23|47.18|47.14|47.09|20
1732469530000|2024-11-24 17:32:10|47.13|47.08|47.17|47.12|47.2|47.15|47.13|47.08|14
1732469540000|2024-11-24 17:32:20|47.18|47.13|47.06|47.01|47.18|47.13|47.06|47.01|22
1732469550000|2024-11-24 17:32:30|47.05|47|47.07|47.02|47.07|47.02|46.99|46.94|16
1732469560000|2024-11-24 17:32:40|47.08|47.03|47.19|47.14|47.19|47.14|47.08|47.03|20
1732469570000|2024-11-24 17:32:50|47.18|47.13|47.1|47.05|47.18|47.13|47.08|47.03|17
1732469580000|2024-11-24 17:33:00|47.11|47.06|47.34|47.29|47.34|47.29|47.11|47.06|27
1732469590000|2024-11-24 17:33:10|47.35|47.3|47.46|47.41|47.46|47.41|47.35|47.3|22
1732469600000|2024-11-24 17:33:20|47.47|47.42|47.4|47.35|47.47|47.42|47.4|47.35|12
1732469610000|2024-11-24 17:33:30|47.39|47.34|47.33|47.28|47.39|47.34|47.29|47.24|21
1732469620000|2024-11-24 17:33:40|47.32|47.27|47.25|47.2|47.33|47.28|47.24|47.19|19
1732469630000|2024-11-24 17:33:50|47.24|47.19|47.17|47.12|47.24|47.19|47.17|47.12|15
1732469640000|2024-11-24 17:34:00|47.18|47.13|47.33|47.28|47.35|47.3|47.18|47.13|22
1732469650000|2024-11-24 17:34:10|47.32|47.27|47.28|47.23|47.32|47.27|47.2|47.15|19
1732469660000|2024-11-24 17:34:20|47.27|47.22|47.07|47.02|47.28|47.23|47.07|47.02|27
1732469670000|2024-11-24 17:34:30|47.05|47|47.23|47.18|47.24|47.19|47.05|47|23
1732469680000|2024-11-24 17:34:40|47.24|47.19|47.38|47.33|47.38|47.33|47.2|47.15|22
1732469690000|2024-11-24 17:34:50|47.39|47.34|47.37|47.32|47.43|47.38|47.32|47.27|26
1732469700000|2024-11-24 17:35:00|47.38|47.33|47.37|47.32|47.45|47.4|47.37|47.32|17
1732469710000|2024-11-24 17:35:10|47.36|47.31|47.48|47.43|47.51|47.46|47.35|47.3|23
1732469720000|2024-11-24 17:35:20|47.47|47.42|47.46|47.41|47.47|47.42|47.43|47.38|19
1732469730000|2024-11-24 17:35:30|47.47|47.42|47.52|47.47|47.53|47.48|47.45|47.4|18
1732469740000|2024-11-24 17:35:40|47.54|47.49|47.65|47.6|47.69|47.64|47.52|47.47|20
1732469750000|2024-11-24 17:35:50|47.64|47.59|47.65|47.6|47.65|47.6|47.56|47.51|20
1732469760000|2024-11-24 17:36:00|47.64|47.59|47.62|47.57|47.71|47.66|47.61|47.56|25
1732469770000|2024-11-24 17:36:10|47.61|47.56|47.64|47.59|47.66|47.61|47.61|47.56|14
1732469780000|2024-11-24 17:36:20|47.63|47.58|47.63|47.58|47.68|47.63|47.62|47.57|18
1732469790000|2024-11-24 17:36:30|47.62|47.57|47.63|47.58|47.63|47.58|47.56|47.51|16
1732469800000|2024-11-24 17:36:40|47.62|47.57|47.59|47.54|47.62|47.57|47.56|47.51|17
1732469810000|2024-11-24 17:36:50|47.58|47.53|47.54|47.49|47.59|47.54|47.47|47.42|18
1732469820000|2024-11-24 17:37:00|47.55|47.5|47.62|47.57|47.63|47.58|47.54|47.49|22
1732469830000|2024-11-24 17:37:10|47.61|47.56|47.9|47.85|47.92|47.87|47.59|47.54|19
1732469840000|2024-11-24 17:37:20|47.89|47.84|47.92|47.87|47.97|47.92|47.84|47.79|27
1732469850000|2024-11-24 17:37:30|47.93|47.88|47.97|47.92|47.97|47.92|47.91|47.86|24
1732469860000|2024-11-24 17:37:40|47.96|47.91|47.97|47.92|47.98|47.93|47.94|47.89|16
1732469870000|2024-11-24 17:37:50|47.96|47.91|47.99|47.94|48.01|47.96|47.96|47.91|14
1732469880000|2024-11-24 17:38:00|47.98|47.93|47.92|47.87|47.99|47.94|47.85|47.8|20
1732469890000|2024-11-24 17:38:10|47.91|47.86|47.84|47.79|47.91|47.86|47.8|47.75|15
1732469900000|2024-11-24 17:38:20|47.85|47.8|47.79|47.74|47.89|47.84|47.79|47.74|24
1732469910000|2024-11-24 17:38:30|47.78|47.73|47.86|47.81|47.87|47.82|47.78|47.73|25
1732469920000|2024-11-24 17:38:40|47.87|47.82|47.97|47.92|47.97|47.92|47.85|47.8|17
1732469930000|2024-11-24 17:38:50|47.96|47.91|48.02|47.97|48.03|47.98|47.95|47.9|19
1732469940000|2024-11-24 17:39:00|48.03|47.98|48.06|48.01|48.09|48.04|48.03|47.98|14
1732469950000|2024-11-24 17:39:10|48.08|48.03|48.14|48.09|48.14|48.09|48.07|48.02|12
1732469960000|2024-11-24 17:39:20|48.15|48.1|48.01|47.96|48.15|48.1|48.01|47.96|14
1732469970000|2024-11-24 17:39:30|48.02|47.97|48|47.95|48.03|47.98|47.99|47.94|16
1732469980000|2024-11-24 17:39:40|47.99|47.94|47.93|47.88|48.01|47.96|47.92|47.87|21
1732469990000|2024-11-24 17:39:50|47.94|47.89|47.93|47.88|47.96|47.91|47.88|47.83|16
1732470000000|2024-11-24 17:40:00|47.92|47.87|47.94|47.89|47.97|47.92|47.88|47.83|15
1732470010000|2024-11-24 17:40:10|47.93|47.88|47.98|47.93|48.02|47.97|47.92|47.87|17
1732470020000|2024-11-24 17:40:20|47.99|47.94|48.07|48.02|48.07|48.02|47.99|47.94|13
1732470030000|2024-11-24 17:40:30|48.08|48.03|48.13|48.08|48.18|48.13|48.08|48.03|19
1732470040000|2024-11-24 17:40:40|48.12|48.07|48.18|48.13|48.18|48.13|48.06|48.01|22
1732470050000|2024-11-24 17:40:50|48.17|48.12|48.15|48.1|48.19|48.14|48.13|48.08|19
1732470060000|2024-11-24 17:41:00|48.14|48.09|48.05|48|48.15|48.1|48.03|47.98|20
1732470070000|2024-11-24 17:41:10|48.04|47.99|48.01|47.96|48.06|48.01|48.01|47.96|16
1732470080000|2024-11-24 17:41:20|48.02|47.97|48.05|48|48.05|48|48|47.95|8
1732470090000|2024-11-24 17:41:30|48.06|48.01|48.03|47.98|48.1|48.05|48.03|47.98|14
1732470100000|2024-11-24 17:41:40|48.02|47.97|48.06|48.01|48.12|48.07|48.02|47.97|21
1732470110000|2024-11-24 17:41:50|48.04|47.99|48.06|48.01|48.09|48.04|48.04|47.99|17
1732470120000|2024-11-24 17:42:00|48.05|48|48.01|47.96|48.05|48|47.91|47.86|15
1732470130000|2024-11-24 17:42:10|48.02|47.97|47.98|47.93|48.04|47.99|47.98|47.93|16
1732470140000|2024-11-24 17:42:20|47.97|47.92|47.96|47.91|48.02|47.97|47.93|47.88|18
1732470150000|2024-11-24 17:42:30|47.95|47.9|47.97|47.92|47.97|47.92|47.93|47.88|10
1732470160000|2024-11-24 17:42:40|47.98|47.93|47.89|47.84|47.99|47.94|47.89|47.84|17
1732470170000|2024-11-24 17:42:50|47.88|47.83|47.93|47.88|47.93|47.88|47.88|47.83|8
1732470180000|2024-11-24 17:43:00|47.92|47.87|47.82|47.77|47.92|47.87|47.82|47.77|21
1732470190000|2024-11-24 17:43:10|47.81|47.76|47.76|47.71|47.81|47.76|47.76|47.71|13
1732470200000|2024-11-24 17:43:20|47.77|47.72|47.68|47.63|47.77|47.72|47.67|47.62|15
1732470210000|2024-11-24 17:43:30|47.69|47.64|47.69|47.64|47.71|47.66|47.67|47.62|11
1732470220000|2024-11-24 17:43:40|47.68|47.63|47.69|47.64|47.7|47.65|47.67|47.62|12
1732470230000|2024-11-24 17:43:50|47.7|47.65|47.72|47.67|47.74|47.69|47.68|47.63|18
1732470240000|2024-11-24 17:44:00|47.73|47.68|47.69|47.64|47.73|47.68|47.63|47.58|16
1732470250000|2024-11-24 17:44:10|47.7|47.65|47.67|47.62|47.71|47.66|47.67|47.62|13
1732470260000|2024-11-24 17:44:20|47.66|47.61|47.61|47.56|47.67|47.62|47.61|47.56|14
1732470270000|2024-11-24 17:44:30|47.6|47.55|47.61|47.56|47.61|47.56|47.6|47.55|6
1732470280000|2024-11-24 17:44:40|47.62|47.57|47.64|47.59|47.66|47.61|47.62|47.57|8
1732470290000|2024-11-24 17:44:50|47.65|47.6|47.74|47.69|47.74|47.69|47.64|47.59|17
1732470300000|2024-11-24 17:45:00|47.73|47.68|47.84|47.79|47.84|47.79|47.68|47.63|20
1732470310000|2024-11-24 17:45:10|47.85|47.8|47.87|47.82|47.89|47.84|47.85|47.8|12
1732470320000|2024-11-24 17:45:20|47.86|47.81|47.8|47.75|47.92|47.87|47.8|47.75|18
1732470330000|2024-11-24 17:45:30|47.81|47.76|47.82|47.77|47.85|47.8|47.77|47.72|18
1732470340000|2024-11-24 17:45:40|47.83|47.78|47.84|47.79|47.85|47.8|47.81|47.76|8
1732470350000|2024-11-24 17:45:50|47.85|47.8|47.92|47.87|47.92|47.87|47.85|47.8|16
1732470360000|2024-11-24 17:46:00|47.93|47.88|47.87|47.82|47.93|47.88|47.86|47.81|14
1732470370000|2024-11-24 17:46:10|47.88|47.83|47.94|47.89|47.96|47.91|47.88|47.83|11
1732470380000|2024-11-24 17:46:20|47.93|47.88|47.98|47.93|47.98|47.93|47.91|47.86|20
1732470390000|2024-11-24 17:46:30|47.97|47.92|47.89|47.84|47.97|47.92|47.88|47.83|10
1732470400000|2024-11-24 17:46:40|47.87|47.82|47.92|47.87|47.93|47.88|47.79|47.74|18
1732470410000|2024-11-24 17:46:50|47.93|47.88|47.89|47.84|47.93|47.88|47.87|47.82|16
1732470420000|2024-11-24 17:47:00|47.88|47.83|48.06|48.01|48.06|48.01|47.87|47.82|21
1732470430000|2024-11-24 17:47:10|48.05|48|47.99|47.94|48.05|48|47.98|47.93|22
1732470440000|2024-11-24 17:47:20|47.97|47.92|48.05|48|48.05|48|47.95|47.9|16
1732470450000|2024-11-24 17:47:30|48.04|47.99|48.2|48.15|48.21|48.16|48.03|47.98|20
1732470460000|2024-11-24 17:47:40|48.21|48.16|48.25|48.2|48.25|48.2|48.21|48.16|15
1732470470000|2024-11-24 17:47:50|48.26|48.21|48.21|48.16|48.26|48.21|48.17|48.12|22
1732470480000|2024-11-24 17:48:00|48.23|48.18|48.19|48.14|48.23|48.18|48.09|48.04|22
1732470490000|2024-11-24 17:48:10|48.17|48.12|48.1|48.05|48.17|48.12|48.04|47.99|26
1732470500000|2024-11-24 17:48:20|48.09|48.04|48.15|48.1|48.15|48.1|48.09|48.04|19
1732470510000|2024-11-24 17:48:30|48.17|48.12|48.16|48.11|48.25|48.2|48.16|48.11|18
1732470520000|2024-11-24 17:48:40|48.17|48.12|48.21|48.16|48.23|48.18|48.12|48.07|21
1732470530000|2024-11-24 17:48:50|48.17|48.12|48.11|48.06|48.19|48.14|48.11|48.06|16
1732470540000|2024-11-24 17:49:00|48.07|48.02|48.02|47.97|48.08|48.03|48|47.95|16
1732470550000|2024-11-24 17:49:10|48.01|47.96|47.91|47.86|48.01|47.96|47.9|47.85|22
1732470560000|2024-11-24 17:49:20|47.93|47.88|48.03|47.98|48.04|47.99|47.93|47.88|25
1732470570000|2024-11-24 17:49:30|48.04|47.99|48.09|48.04|48.09|48.04|48.02|47.97|14
1732470580000|2024-11-24 17:49:40|48.08|48.03|48.12|48.07|48.15|48.1|48.08|48.03|22
1732470590000|2024-11-24 17:49:50|48.13|48.08|48.13|48.08|48.14|48.09|48.11|48.06|11
1732470600000|2024-11-24 17:50:00|48.1|48.05|48.18|48.13|48.24|48.19|48.09|48.04|20
1732470610000|2024-11-24 17:50:10|48.17|48.12|48.23|48.18|48.24|48.19|48.17|48.12|19
1732470620000|2024-11-24 17:50:20|48.21|48.16|48.21|48.16|48.22|48.17|48.19|48.14|13
1732470630000|2024-11-24 17:50:30|48.22|48.17|48.11|48.06|48.22|48.17|48.08|48.03|18
1732470640000|2024-11-24 17:50:40|48.12|48.07|48.1|48.05|48.14|48.09|48.1|48.05|17
1732470650000|2024-11-24 17:50:50|48.08|48.03|48.13|48.08|48.14|48.09|48.07|48.02|17
1732470660000|2024-11-24 17:51:00|48.09|48.04|48.08|48.03|48.11|48.06|48.04|47.99|16
1732470670000|2024-11-24 17:51:10|48.09|48.04|48.1|48.05|48.1|48.05|48.02|47.97|26
1732470680000|2024-11-24 17:51:20|48.08|48.03|48.08|48.03|48.09|48.04|48.06|48.01|15
1732470690000|2024-11-24 17:51:30|48.07|48.02|48.05|48|48.08|48.03|48.02|47.97|18
1732470700000|2024-11-24 17:51:40|48.06|48.01|48.09|48.04|48.11|48.06|48.06|48.01|17
1732470710000|2024-11-24 17:51:50|48.08|48.03|48.19|48.14|48.19|48.14|48.08|48.03|21
1732470720000|2024-11-24 17:52:00|48.2|48.15|48.52|48.47|48.52|48.47|48.16|48.11|28
1732470730000|2024-11-24 17:52:10|48.54|48.49|48.38|48.33|48.54|48.49|48.33|48.28|28
1732470740000|2024-11-24 17:52:20|48.37|48.32|48.46|48.41|48.47|48.42|48.35|48.3|21
1732470750000|2024-11-24 17:52:30|48.47|48.42|48.46|48.41|48.53|48.48|48.45|48.4|22
1732470760000|2024-11-24 17:52:40|48.47|48.42|48.48|48.43|48.51|48.46|48.45|48.4|20
1732470770000|2024-11-24 17:52:50|48.49|48.44|48.65|48.6|48.69|48.64|48.48|48.43|15
1732470780000|2024-11-24 17:53:00|48.64|48.59|48.54|48.49|48.64|48.59|48.53|48.48|18
1732470790000|2024-11-24 17:53:10|48.53|48.48|48.53|48.48|48.54|48.49|48.5|48.45|14
1732470800000|2024-11-24 17:53:20|48.52|48.47|48.6|48.55|48.6|48.55|48.52|48.47|6
1732470810000|2024-11-24 17:53:30|48.59|48.54|48.57|48.52|48.6|48.55|48.53|48.48|17
1732470820000|2024-11-24 17:53:40|48.6|48.55|48.5|48.45|48.6|48.55|48.49|48.44|15
1732470830000|2024-11-24 17:53:50|48.49|48.44|48.49|48.44|48.51|48.46|48.49|48.44|5
1732470840000|2024-11-24 17:54:00|48.48|48.43|48.5|48.45|48.5|48.45|48.42|48.37|16
1732470850000|2024-11-24 17:54:10|48.48|48.43|48.46|48.41|48.53|48.48|48.45|48.4|22
1732470860000|2024-11-24 17:54:20|48.45|48.4|48.47|48.42|48.48|48.43|48.43|48.38|11
1732470870000|2024-11-24 17:54:30|48.49|48.44|48.45|48.4|48.5|48.45|48.42|48.37|17
1732470880000|2024-11-24 17:54:40|48.44|48.39|48.39|48.34|48.44|48.39|48.34|48.29|19
1732470890000|2024-11-24 17:54:50|48.4|48.35|48.45|48.4|48.47|48.42|48.4|48.35|10
1732470900000|2024-11-24 17:55:00|48.44|48.39|48.19|48.14|48.44|48.39|48.19|48.14|19
1732470910000|2024-11-24 17:55:10|48.16|48.11|48.11|48.06|48.18|48.13|48.1|48.05|15
1732470920000|2024-11-24 17:55:20|48.12|48.07|47.97|47.92|48.12|48.07|47.97|47.92|22
1732470930000|2024-11-24 17:55:30|47.98|47.93|47.94|47.89|47.99|47.94|47.89|47.84|20
1732470940000|2024-11-24 17:55:40|47.93|47.88|47.89|47.84|47.93|47.88|47.88|47.83|9
1732470950000|2024-11-24 17:55:50|47.9|47.85|47.88|47.83|47.96|47.91|47.87|47.82|15
1732470960000|2024-11-24 17:56:00|47.89|47.84|47.96|47.91|48|47.95|47.89|47.84|19
1732470970000|2024-11-24 17:56:10|47.95|47.9|47.96|47.91|48.01|47.96|47.95|47.9|18
1732470980000|2024-11-24 17:56:20|47.98|47.93|47.96|47.91|48|47.95|47.96|47.91|15
1732470990000|2024-11-24 17:56:30|47.95|47.9|47.9|47.85|47.95|47.9|47.88|47.83|16
1732471000000|2024-11-24 17:56:40|47.89|47.84|47.92|47.87|47.94|47.89|47.88|47.83|14
1732471010000|2024-11-24 17:56:50|47.91|47.86|47.92|47.87|47.93|47.88|47.91|47.86|10
1732471020000|2024-11-24 17:57:00|47.9|47.85|47.91|47.86|47.92|47.87|47.9|47.85|12
1732471030000|2024-11-24 17:57:10|47.92|47.87|47.89|47.84|47.92|47.87|47.88|47.83|12
1732471040000|2024-11-24 17:57:20|47.88|47.83|47.89|47.84|47.9|47.85|47.87|47.82|6
1732471050000|2024-11-24 17:57:30|47.88|47.83|47.8|47.75|47.88|47.83|47.8|47.75|6
1732471060000|2024-11-24 17:57:40|47.77|47.72|47.67|47.62|47.78|47.73|47.66|47.61|18
1732471070000|2024-11-24 17:57:50|47.66|47.61|47.66|47.61|47.69|47.64|47.66|47.61|12
1732471080000|2024-11-24 17:58:00|47.67|47.62|47.73|47.68|47.74|47.69|47.66|47.61|12
1732471090000|2024-11-24 17:58:10|47.72|47.67|47.67|47.62|47.72|47.67|47.66|47.61|8
1732471100000|2024-11-24 17:58:20|47.66|47.61|47.62|47.57|47.67|47.62|47.62|47.57|6
1732471110000|2024-11-24 17:58:30|47.61|47.56|47.47|47.42|47.61|47.56|47.47|47.42|8
1732471120000|2024-11-24 17:58:40|47.46|47.41|47.51|47.46|47.54|47.49|47.46|47.41|20
1732471130000|2024-11-24 17:58:50|47.5|47.45|47.5|47.45|47.55|47.5|47.49|47.44|14
1732471140000|2024-11-24 17:59:00|47.51|47.46|47.6|47.55|47.6|47.55|47.51|47.46|21
1732471150000|2024-11-24 17:59:10|47.61|47.56|47.62|47.57|47.62|47.57|47.59|47.54|13
1732471160000|2024-11-24 17:59:20|47.61|47.56|47.64|47.59|47.65|47.6|47.58|47.53|18
1732471170000|2024-11-24 17:59:30|47.63|47.58|47.65|47.6|47.65|47.6|47.62|47.57|9
1732471180000|2024-11-24 17:59:40|47.64|47.59|47.65|47.6|47.66|47.61|47.62|47.57|8
1732471190000|2024-11-24 17:59:50|47.64|47.59|47.54|47.49|47.65|47.6|47.54|47.49|16
1732471200000|2024-11-24 18:00:00|47.53|47.48|47.47|47.42|47.53|47.48|47.43|47.38|16
1732471210000|2024-11-24 18:00:10|47.46|47.41|47.46|47.41|47.49|47.44|47.45|47.4|11
1732471220000|2024-11-24 18:00:20|47.45|47.4|47.43|47.38|47.46|47.41|47.42|47.37|9
1732471230000|2024-11-24 18:00:30|47.44|47.39|47.45|47.4|47.46|47.41|47.44|47.39|10
1732471240000|2024-11-24 18:00:40|47.46|47.41|47.55|47.5|47.55|47.5|47.45|47.4|14
1732471250000|2024-11-24 18:00:50|47.56|47.51|47.61|47.56|47.66|47.61|47.56|47.51|16
1732471260000|2024-11-24 18:01:00|47.57|47.52|47.51|47.46|47.58|47.53|47.51|47.46|19
1732471270000|2024-11-24 18:01:10|47.5|47.45|47.52|47.47|47.53|47.48|47.5|47.45|10
1732471280000|2024-11-24 18:01:20|47.53|47.48|47.53|47.48|47.54|47.49|47.53|47.48|7
1732471290000|2024-11-24 18:01:30|47.52|47.47|47.51|47.46|47.53|47.48|47.5|47.45|8
1732471300000|2024-11-24 18:01:40|47.5|47.45|47.52|47.47|47.52|47.47|47.5|47.45|5
1732471310000|2024-11-24 18:01:50|47.53|47.48|47.61|47.56|47.63|47.58|47.53|47.48|20
1732471320000|2024-11-24 18:02:00|47.58|47.53|47.64|47.59|47.64|47.59|47.55|47.5|19
1732471330000|2024-11-24 18:02:10|47.66|47.61|47.57|47.52|47.66|47.61|47.57|47.52|15
1732471340000|2024-11-24 18:02:20|47.59|47.54|47.59|47.54|47.59|47.54|47.58|47.53|5
1732471350000|2024-11-24 18:02:30|47.6|47.55|47.6|47.55|47.63|47.58|47.6|47.55|9
1732471360000|2024-11-24 18:02:40|47.59|47.54|47.71|47.66|47.71|47.66|47.59|47.54|20
1732471370000|2024-11-24 18:02:50|47.7|47.65|47.77|47.72|47.78|47.73|47.7|47.65|18
1732471380000|2024-11-24 18:03:00|47.78|47.73|47.74|47.69|47.79|47.74|47.73|47.68|12
1732471390000|2024-11-24 18:03:10|47.75|47.7|47.73|47.68|47.75|47.7|47.72|47.67|9
1732471400000|2024-11-24 18:03:20|47.72|47.67|47.75|47.7|47.76|47.71|47.72|47.67|11
1732471410000|2024-11-24 18:03:30|47.76|47.71|47.74|47.69|47.77|47.72|47.73|47.68|12
1732471420000|2024-11-24 18:03:40|47.73|47.68|47.66|47.61|47.73|47.68|47.66|47.61|7
1732471430000|2024-11-24 18:03:50|47.65|47.6|47.64|47.59|47.69|47.64|47.62|47.57|12
1732471440000|2024-11-24 18:04:00|47.65|47.6|47.65|47.6|47.65|47.6|47.58|47.53|16
1732471450000|2024-11-24 18:04:10|47.64|47.59|47.66|47.61|47.69|47.64|47.64|47.59|16
1732471460000|2024-11-24 18:04:20|47.65|47.6|47.69|47.64|47.69|47.64|47.65|47.6|12
1732471470000|2024-11-24 18:04:30|47.65|47.6|47.65|47.6|47.66|47.61|47.63|47.58|9
1732471480000|2024-11-24 18:04:40|47.64|47.59|47.62|47.57|47.64|47.59|47.61|47.56|9
1732471490000|2024-11-24 18:04:50|47.61|47.56|47.54|47.49|47.62|47.57|47.53|47.48|12
1732471500000|2024-11-24 18:05:00|47.53|47.48|47.59|47.54|47.61|47.56|47.5|47.45|15
1732471510000|2024-11-24 18:05:10|47.62|47.57|47.63|47.58|47.64|47.59|47.61|47.56|12
1732471520000|2024-11-24 18:05:20|47.62|47.57|47.55|47.5|47.64|47.59|47.55|47.5|12
1732471530000|2024-11-24 18:05:30|47.57|47.52|47.64|47.59|47.64|47.59|47.57|47.52|19
1732471540000|2024-11-24 18:05:40|47.67|47.62|47.73|47.68|47.77|47.72|47.67|47.62|24
1732471550000|2024-11-24 18:05:50|47.74|47.69|47.77|47.72|47.77|47.72|47.73|47.68|16
1732471560000|2024-11-24 18:06:00|47.78|47.73|47.66|47.61|47.8|47.75|47.66|47.61|18
1732471570000|2024-11-24 18:06:10|47.65|47.6|47.64|47.59|47.65|47.6|47.57|47.52|13
1732471580000|2024-11-24 18:06:20|47.63|47.58|47.78|47.73|47.8|47.75|47.62|47.57|20
1732471590000|2024-11-24 18:06:30|47.77|47.72|47.78|47.73|47.79|47.74|47.76|47.71|8
1732471600000|2024-11-24 18:06:40|47.77|47.72|47.8|47.75|47.81|47.76|47.76|47.71|9
1732471610000|2024-11-24 18:06:50|47.79|47.74|47.8|47.75|47.81|47.76|47.79|47.74|8
1732471620000|2024-11-24 18:07:00|47.78|47.73|47.8|47.75|47.8|47.75|47.71|47.66|16
1732471630000|2024-11-24 18:07:10|47.79|47.74|47.87|47.82|47.88|47.83|47.79|47.74|22
1732471640000|2024-11-24 18:07:20|47.88|47.83|47.96|47.91|47.96|47.91|47.88|47.83|16
1732471650000|2024-11-24 18:07:30|47.95|47.9|47.92|47.87|47.97|47.92|47.91|47.86|10
1732471660000|2024-11-24 18:07:40|47.93|47.88|47.94|47.89|47.97|47.92|47.93|47.88|19
1732471670000|2024-11-24 18:07:50|47.93|47.88|47.87|47.82|47.94|47.89|47.86|47.81|16
1732471680000|2024-11-24 18:08:00|47.86|47.81|47.89|47.84|47.89|47.84|47.81|47.76|18
1732471690000|2024-11-24 18:08:10|47.94|47.89|47.96|47.91|47.96|47.91|47.92|47.87|17
1732471700000|2024-11-24 18:08:20|47.95|47.9|47.92|47.87|47.95|47.9|47.92|47.87|9
1732471710000|2024-11-24 18:08:30|47.91|47.86|47.82|47.77|47.91|47.86|47.79|47.74|15
1732471720000|2024-11-24 18:08:40|47.84|47.79|47.92|47.87|47.93|47.88|47.84|47.79|19
1732471730000|2024-11-24 18:08:50|47.91|47.86|47.95|47.9|47.95|47.9|47.91|47.86|9
1732471740000|2024-11-24 18:09:00|47.94|47.89|47.92|47.87|47.99|47.94|47.9|47.85|18
1732471750000|2024-11-24 18:09:10|47.93|47.88|48.12|48.07|48.12|48.07|47.93|47.88|19
1732471760000|2024-11-24 18:09:20|48.13|48.08|48.16|48.11|48.16|48.11|48.1|48.05|15
1732471770000|2024-11-24 18:09:30|48.17|48.12|48.23|48.18|48.23|48.18|48.17|48.12|13
1732471780000|2024-11-24 18:09:40|48.22|48.17|48.43|48.38|48.45|48.4|48.22|48.17|26
1732471790000|2024-11-24 18:09:50|48.42|48.37|48.46|48.41|48.46|48.41|48.4|48.35|15
1732471800000|2024-11-24 18:10:00|48.43|48.38|48.52|48.47|48.52|48.47|48.38|48.33|23
1732471810000|2024-11-24 18:10:10|48.55|48.5|48.49|48.44|48.6|48.55|48.49|48.44|21
1732471820000|2024-11-24 18:10:20|48.52|48.47|48.52|48.47|48.54|48.49|48.46|48.41|19
1732471830000|2024-11-24 18:10:30|48.53|48.48|48.45|48.4|48.53|48.48|48.45|48.4|14
1732471840000|2024-11-24 18:10:40|48.44|48.39|48.32|48.27|48.44|48.39|48.29|48.24|18
1732471850000|2024-11-24 18:10:50|48.36|48.31|48.3|48.25|48.37|48.32|48.29|48.24|10
1732471860000|2024-11-24 18:11:00|48.29|48.24|48.31|48.26|48.32|48.27|48.22|48.17|20
1732471870000|2024-11-24 18:11:10|48.3|48.25|48.3|48.25|48.33|48.28|48.28|48.23|18
1732471880000|2024-11-24 18:11:20|48.29|48.24|48.31|48.26|48.32|48.27|48.29|48.24|10
1732471890000|2024-11-24 18:11:30|48.32|48.27|48.31|48.26|48.37|48.32|48.3|48.25|10
1732471900000|2024-11-24 18:11:40|48.3|48.25|48.41|48.36|48.42|48.37|48.3|48.25|21
1732471910000|2024-11-24 18:11:50|48.43|48.38|48.43|48.38|48.45|48.4|48.4|48.35|19
1732471920000|2024-11-24 18:12:00|48.42|48.37|48.31|48.26|48.42|48.37|48.28|48.23|21
1732471930000|2024-11-24 18:12:10|48.34|48.29|48.38|48.33|48.42|48.37|48.34|48.29|20
1732471940000|2024-11-24 18:12:20|48.4|48.35|48.41|48.36|48.42|48.37|48.39|48.34|7
1732471950000|2024-11-24 18:12:30|48.4|48.35|48.32|48.27|48.45|48.4|48.32|48.27|21
1732471960000|2024-11-24 18:12:40|48.31|48.26|48.35|48.3|48.37|48.32|48.31|48.26|11
1732471970000|2024-11-24 18:12:50|48.36|48.31|48.32|48.27|48.36|48.31|48.31|48.26|15
1732471980000|2024-11-24 18:13:00|48.31|48.26|48.41|48.36|48.45|48.4|48.29|48.24|21
1732471990000|2024-11-24 18:13:10|48.43|48.38|48.53|48.48|48.53|48.48|48.43|48.38|16
1732472000000|2024-11-24 18:13:20|48.52|48.47|48.51|48.46|48.54|48.49|48.48|48.43|12
1732472010000|2024-11-24 18:13:30|48.5|48.45|48.68|48.63|48.68|48.63|48.47|48.42|18
1732472020000|2024-11-24 18:13:40|48.69|48.64|48.75|48.7|48.77|48.72|48.68|48.63|20
1732472030000|2024-11-24 18:13:50|48.74|48.69|48.62|48.57|48.76|48.71|48.62|48.57|15
1732472040000|2024-11-24 18:14:00|48.63|48.58|48.58|48.53|48.63|48.58|48.55|48.5|20
1732472050000|2024-11-24 18:14:10|48.59|48.54|48.61|48.56|48.61|48.56|48.53|48.48|14
1732472060000|2024-11-24 18:14:20|48.6|48.55|48.67|48.62|48.67|48.62|48.6|48.55|10
1732472070000|2024-11-24 18:14:30|48.66|48.61|48.68|48.63|48.7|48.65|48.65|48.6|16
1732472080000|2024-11-24 18:14:40|48.67|48.62|48.66|48.61|48.67|48.62|48.63|48.58|18
1732472090000|2024-11-24 18:14:50|48.68|48.63|48.71|48.66|48.72|48.67|48.68|48.63|11
1732472100000|2024-11-24 18:15:00|48.72|48.67|48.68|48.63|48.9|48.85|48.68|48.63|23
1732472110000|2024-11-24 18:15:10|48.64|48.59|48.58|48.53|48.64|48.59|48.57|48.52|16
1732472120000|2024-11-24 18:15:20|48.59|48.54|48.59|48.54|48.61|48.56|48.56|48.51|15
1732472130000|2024-11-24 18:15:30|48.6|48.55|48.61|48.56|48.63|48.58|48.58|48.53|15
1732472140000|2024-11-24 18:15:40|48.6|48.55|48.75|48.7|48.75|48.7|48.6|48.55|16
1732472150000|2024-11-24 18:15:50|48.76|48.71|49.08|49.03|49.08|49.03|48.76|48.71|18
1732472160000|2024-11-24 18:16:00|49.12|49.07|49.22|49.17|49.28|49.23|49.12|49.07|28
1732472170000|2024-11-24 18:16:10|49.21|49.16|49.18|49.13|49.31|49.26|49.16|49.11|32
1732472180000|2024-11-24 18:16:20|49.2|49.15|49.12|49.07|49.24|49.19|49.05|49|27
1732472190000|2024-11-24 18:16:30|49.11|49.06|49.02|48.97|49.12|49.07|49.01|48.96|22
1732472200000|2024-11-24 18:16:40|49.01|48.96|49.1|49.05|49.1|49.05|49.01|48.96|18
1732472210000|2024-11-24 18:16:50|49.09|49.04|49.09|49.04|49.11|49.06|49.08|49.03|13
1732472220000|2024-11-24 18:17:00|49.1|49.05|49.02|48.97|49.11|49.06|49.02|48.97|12
1732472230000|2024-11-24 18:17:10|49|48.95|49.18|49.13|49.18|49.13|48.99|48.94|15
1732472240000|2024-11-24 18:17:20|49.17|49.12|49.16|49.11|49.18|49.13|49.09|49.04|15
1732472250000|2024-11-24 18:17:30|49.18|49.13|49.2|49.15|49.26|49.21|49.15|49.1|21
1732472260000|2024-11-24 18:17:40|49.21|49.16|49.28|49.23|49.28|49.23|49.19|49.14|13
1732472270000|2024-11-24 18:17:50|49.29|49.24|49.18|49.13|49.31|49.26|49.16|49.11|19
1732472280000|2024-11-24 18:18:00|49.16|49.11|49.19|49.14|49.2|49.15|49.1|49.05|19
1732472290000|2024-11-24 18:18:10|49.18|49.13|49.25|49.2|49.29|49.24|49.18|49.13|20
1732472300000|2024-11-24 18:18:20|49.23|49.18|49.18|49.13|49.23|49.18|49.16|49.11|19
1732472310000|2024-11-24 18:18:30|49.17|49.12|49.14|49.09|49.17|49.12|49.13|49.08|10
1732472320000|2024-11-24 18:18:40|49.15|49.1|49.22|49.17|49.23|49.18|49.14|49.09|23
1732472330000|2024-11-24 18:18:50|49.24|49.19|49.42|49.37|49.42|49.37|49.24|49.19|17
1732472340000|2024-11-24 18:19:00|49.43|49.38|49.39|49.34|49.43|49.38|49.34|49.29|22
1732472350000|2024-11-24 18:19:10|49.41|49.36|49.57|49.52|49.57|49.52|49.41|49.36|20
1732472360000|2024-11-24 18:19:20|49.56|49.51|49.57|49.52|49.58|49.53|49.52|49.47|17
1732472370000|2024-11-24 18:19:30|49.58|49.53|49.6|49.55|49.63|49.58|49.56|49.51|21
1732472380000|2024-11-24 18:19:40|49.58|49.53|49.35|49.3|49.58|49.53|49.31|49.26|30
1732472390000|2024-11-24 18:19:50|49.36|49.31|49.55|49.5|49.56|49.51|49.36|49.31|28
1732472400000|2024-11-24 18:20:00|49.57|49.52|49.64|49.59|49.66|49.61|49.54|49.49|24
1732472410000|2024-11-24 18:20:10|49.65|49.6|49.69|49.64|49.7|49.65|49.65|49.6|13
1732472420000|2024-11-24 18:20:20|49.7|49.65|49.78|49.73|49.79|49.74|49.66|49.61|17
1732472430000|2024-11-24 18:20:30|49.79|49.74|49.82|49.77|49.83|49.78|49.75|49.7|27
1732472440000|2024-11-24 18:20:40|49.83|49.78|49.81|49.76|49.84|49.79|49.8|49.75|20
1732472450000|2024-11-24 18:20:50|49.85|49.8|49.83|49.78|49.86|49.81|49.82|49.77|22
1732472460000|2024-11-24 18:21:00|49.8|49.75|49.79|49.74|49.8|49.75|49.69|49.64|21
1732472470000|2024-11-24 18:21:10|49.81|49.76|49.9|49.85|49.91|49.86|49.8|49.75|28
1732472480000|2024-11-24 18:21:20|49.89|49.84|49.82|49.77|49.9|49.85|49.82|49.77|11
1732472490000|2024-11-24 18:21:30|49.83|49.78|49.94|49.89|49.95|49.9|49.83|49.78|18
1732472500000|2024-11-24 18:21:40|49.95|49.9|49.91|49.86|49.95|49.9|49.91|49.86|15
1732472510000|2024-11-24 18:21:50|49.9|49.85|49.93|49.88|49.93|49.88|49.82|49.77|18
1732472520000|2024-11-24 18:22:00|49.91|49.86|49.83|49.78|49.91|49.86|49.81|49.76|19
1732472530000|2024-11-24 18:22:10|49.85|49.8|49.72|49.67|49.85|49.8|49.72|49.67|20
1732472540000|2024-11-24 18:22:20|49.71|49.66|49.58|49.53|49.71|49.66|49.56|49.51|23
1732472550000|2024-11-24 18:22:30|49.57|49.52|49.63|49.58|49.64|49.59|49.53|49.48|16
1732472560000|2024-11-24 18:22:40|49.64|49.59|49.72|49.67|49.73|49.68|49.64|49.59|18
1732472570000|2024-11-24 18:22:50|49.69|49.64|49.6|49.55|49.69|49.64|49.58|49.53|20
1732472580000|2024-11-24 18:23:00|49.59|49.54|49.72|49.67|49.74|49.69|49.59|49.54|19
1732472590000|2024-11-24 18:23:10|49.71|49.66|49.83|49.78|49.84|49.79|49.71|49.66|19
1732472600000|2024-11-24 18:23:20|49.82|49.77|49.78|49.73|49.82|49.77|49.74|49.69|20
1732472610000|2024-11-24 18:23:30|49.79|49.74|49.84|49.79|49.84|49.79|49.78|49.73|16
1732472620000|2024-11-24 18:23:40|49.85|49.8|49.95|49.9|49.96|49.91|49.85|49.8|16
1732472630000|2024-11-24 18:23:50|49.96|49.91|49.98|49.93|49.98|49.93|49.94|49.89|14
1732472640000|2024-11-24 18:24:00|49.99|49.94|49.94|49.89|49.99|49.94|49.89|49.84|25
1732472650000|2024-11-24 18:24:10|49.96|49.91|50.15|50.1|50.15|50.1|49.96|49.91|25
1732472660000|2024-11-24 18:24:20|50.14|50.09|50.24|50.19|50.24|50.19|50.14|50.09|15
1732472670000|2024-11-24 18:24:30|50.25|50.2|50.4|50.35|50.41|50.36|50.25|50.2|13
1732472680000|2024-11-24 18:24:40|50.37|50.32|50.42|50.37|50.45|50.4|50.32|50.27|31
1732472690000|2024-11-24 18:24:50|50.44|50.39|50.43|50.38|50.47|50.42|50.4|50.35|22
1732472700000|2024-11-24 18:25:00|50.42|50.37|50.53|50.48|50.55|50.5|50.35|50.3|22
1732472710000|2024-11-24 18:25:10|50.52|50.47|50.39|50.34|50.57|50.52|50.34|50.29|19
1732472720000|2024-11-24 18:25:20|50.44|50.39|50.44|50.39|50.53|50.48|50.39|50.34|33
1732472730000|2024-11-24 18:25:30|50.43|50.38|50.54|50.49|50.54|50.49|50.43|50.38|19
1732472740000|2024-11-24 18:25:40|50.53|50.48|50.59|50.54|50.61|50.56|50.52|50.47|19
1732472750000|2024-11-24 18:25:50|50.62|50.57|50.56|50.51|50.62|50.57|50.48|50.43|20
1732472760000|2024-11-24 18:26:00|50.55|50.5|50.54|50.49|50.55|50.5|50.42|50.37|28
1732472770000|2024-11-24 18:26:10|50.52|50.47|50.53|50.48|50.54|50.49|50.43|50.38|15
1732472780000|2024-11-24 18:26:20|50.51|50.46|50.77|50.72|50.77|50.72|50.5|50.45|21
1732472790000|2024-11-24 18:26:30|50.79|50.74|50.93|50.88|50.94|50.89|50.79|50.74|22
1732472800000|2024-11-24 18:26:40|50.96|50.91|51.14|51.09|51.19|51.14|50.96|50.91|27
1732472810000|2024-11-24 18:26:50|51.13|51.08|51.16|51.11|51.16|51.11|51.07|51.02|26
1732472820000|2024-11-24 18:27:00|51.15|51.1|51.23|51.18|51.23|51.18|51.03|50.98|26
1732472830000|2024-11-24 18:27:10|51.25|51.2|51.31|51.26|51.35|51.3|51.15|51.1|21
1732472840000|2024-11-24 18:27:20|51.32|51.27|51.48|51.43|51.52|51.47|51.17|51.12|29
1732472850000|2024-11-24 18:27:30|51.47|51.42|51.24|51.19|51.47|51.42|51.24|51.19|24
1732472860000|2024-11-24 18:27:40|51.23|51.18|51.22|51.17|51.32|51.27|51.21|51.16|21
1732472870000|2024-11-24 18:27:50|51.21|51.16|50.94|50.89|51.22|51.17|50.94|50.89|23
1732472880000|2024-11-24 18:28:00|50.95|50.9|50.97|50.92|51|50.95|50.86|50.81|27
1732472890000|2024-11-24 18:28:10|50.95|50.9|51.07|51.02|51.07|51.02|50.85|50.8|30
1732472900000|2024-11-24 18:28:20|51.06|51.01|51.18|51.13|51.18|51.13|51.01|50.96|29
1732472910000|2024-11-24 18:28:30|51.19|51.14|51.47|51.42|51.51|51.46|51.18|51.13|25
1732472920000|2024-11-24 18:28:40|51.46|51.41|51.36|51.31|51.46|51.41|51.31|51.26|26
1732472930000|2024-11-24 18:28:50|51.33|51.28|51.43|51.38|51.45|51.4|51.32|51.27|19
1732472940000|2024-11-24 18:29:00|51.44|51.39|51.22|51.17|51.44|51.39|51.13|51.08|32
1732472950000|2024-11-24 18:29:10|51.2|51.15|50.97|50.92|51.2|51.15|50.94|50.89|33
1732472960000|2024-11-24 18:29:20|50.96|50.91|51|50.95|51.03|50.98|50.95|50.9|21
1732472970000|2024-11-24 18:29:30|50.98|50.93|51.01|50.96|51.01|50.96|50.9|50.85|22
1732472980000|2024-11-24 18:29:40|51.02|50.97|51.02|50.97|51.05|51|50.97|50.92|24
1732472990000|2024-11-24 18:29:50|50.98|50.93|51.07|51.02|51.21|51.16|50.95|50.9|31
1732473000000|2024-11-24 18:30:00|51.06|51.01|50.9|50.85|51.06|51.01|50.88|50.83|19
1732473010000|2024-11-24 18:30:10|50.89|50.84|50.89|50.84|50.92|50.87|50.88|50.83|18
1732473020000|2024-11-24 18:30:20|50.85|50.8|50.69|50.64|50.85|50.8|50.69|50.64|19
1732473030000|2024-11-24 18:30:30|50.7|50.65|50.9|50.85|50.93|50.88|50.69|50.64|29
1732473040000|2024-11-24 18:30:40|50.92|50.87|50.94|50.89|50.95|50.9|50.85|50.8|26
1732473050000|2024-11-24 18:30:50|50.95|50.9|50.84|50.79|51|50.95|50.82|50.77|25
1732473060000|2024-11-24 18:31:00|50.83|50.78|50.94|50.89|50.94|50.89|50.81|50.76|20
1732473070000|2024-11-24 18:31:10|50.93|50.88|50.77|50.72|50.93|50.88|50.77|50.72|21
1732473080000|2024-11-24 18:31:20|50.78|50.73|50.81|50.76|50.88|50.83|50.77|50.72|22
1732473090000|2024-11-24 18:31:30|50.8|50.75|50.75|50.7|50.83|50.78|50.74|50.69|29
1732473100000|2024-11-24 18:31:40|50.74|50.69|50.7|50.65|50.77|50.72|50.69|50.64|22
1732473110000|2024-11-24 18:31:50|50.69|50.64|50.52|50.47|50.7|50.65|50.52|50.47|17
1732473120000|2024-11-24 18:32:00|50.53|50.48|50.71|50.66|50.71|50.66|50.52|50.47|28
1732473130000|2024-11-24 18:32:10|50.72|50.67|50.63|50.58|50.72|50.67|50.61|50.56|17
1732473140000|2024-11-24 18:32:20|50.65|50.6|50.68|50.63|50.71|50.66|50.65|50.6|18
1732473150000|2024-11-24 18:32:30|50.67|50.62|50.64|50.59|50.67|50.62|50.61|50.56|18
1732473160000|2024-11-24 18:32:40|50.65|50.6|50.64|50.59|50.65|50.6|50.61|50.56|12
1732473170000|2024-11-24 18:32:50|50.65|50.6|50.75|50.7|50.79|50.74|50.65|50.6|18
1732473180000|2024-11-24 18:33:00|50.74|50.69|50.63|50.58|50.75|50.7|50.62|50.57|14
1732473190000|2024-11-24 18:33:10|50.64|50.59|50.75|50.7|50.75|50.7|50.64|50.59|16
1732473200000|2024-11-24 18:33:20|50.72|50.67|50.8|50.75|50.8|50.75|50.67|50.62|23
1732473210000|2024-11-24 18:33:30|50.79|50.74|50.67|50.62|50.81|50.76|50.67|50.62|25
1732473220000|2024-11-24 18:33:40|50.66|50.61|50.65|50.6|50.67|50.62|50.63|50.58|16
1732473230000|2024-11-24 18:33:50|50.64|50.59|50.64|50.59|50.65|50.6|50.63|50.58|17
1732473240000|2024-11-24 18:34:00|50.63|50.58|50.78|50.73|50.78|50.73|50.62|50.57|27
1732473250000|2024-11-24 18:34:10|50.77|50.72|50.87|50.82|50.87|50.82|50.77|50.72|20
1732473260000|2024-11-24 18:34:20|50.86|50.81|50.88|50.83|50.93|50.88|50.86|50.81|23
1732473270000|2024-11-24 18:34:30|50.89|50.84|50.94|50.89|50.94|50.89|50.88|50.83|18
1732473280000|2024-11-24 18:34:40|50.95|50.9|50.97|50.92|51.07|51.02|50.95|50.9|26
1732473290000|2024-11-24 18:34:50|50.98|50.93|51.11|51.06|51.18|51.13|50.98|50.93|23
1732473300000|2024-11-24 18:35:00|51.12|51.07|51.05|51|51.12|51.07|51.02|50.97|17
1732473310000|2024-11-24 18:35:10|51.06|51.01|51.01|50.96|51.06|51.01|50.91|50.86|22
1732473320000|2024-11-24 18:35:20|51.02|50.97|50.95|50.9|51.02|50.97|50.92|50.87|23
1732473330000|2024-11-24 18:35:30|50.96|50.91|50.9|50.85|50.97|50.92|50.86|50.81|12
1732473340000|2024-11-24 18:35:40|50.92|50.87|50.9|50.85|50.92|50.87|50.89|50.84|13
1732473350000|2024-11-24 18:35:50|50.92|50.87|50.91|50.86|50.99|50.94|50.91|50.86|15
1732473360000|2024-11-24 18:36:00|50.92|50.87|51.01|50.96|51.11|51.06|50.92|50.87|29
1732473370000|2024-11-24 18:36:10|51.02|50.97|50.79|50.74|51.02|50.97|50.79|50.74|16
1732473380000|2024-11-24 18:36:20|50.8|50.75|50.71|50.66|50.8|50.75|50.71|50.66|14
1732473390000|2024-11-24 18:36:30|50.72|50.67|50.74|50.69|50.74|50.69|50.63|50.58|23
1732473400000|2024-11-24 18:36:40|50.73|50.68|50.73|50.68|50.74|50.69|50.69|50.64|24
1732473410000|2024-11-24 18:36:50|50.74|50.69|50.8|50.75|50.82|50.77|50.73|50.68|18
1732473420000|2024-11-24 18:37:00|50.81|50.76|50.93|50.88|50.93|50.88|50.81|50.76|20
1732473430000|2024-11-24 18:37:10|50.92|50.87|50.91|50.86|50.97|50.92|50.9|50.85|22
1732473440000|2024-11-24 18:37:20|50.92|50.87|50.98|50.93|50.99|50.94|50.91|50.86|13
1732473450000|2024-11-24 18:37:30|50.96|50.91|51.07|51.02|51.07|51.02|50.96|50.91|16
1732473460000|2024-11-24 18:37:40|51.08|51.03|51.21|51.16|51.25|51.2|51.08|51.03|14
1732473470000|2024-11-24 18:37:50|51.17|51.12|51.2|51.15|51.2|51.15|51.12|51.07|25
1732473480000|2024-11-24 18:38:00|51.19|51.14|51.17|51.12|51.19|51.14|51.09|51.04|22
1732473490000|2024-11-24 18:38:10|51.18|51.13|51.22|51.17|51.23|51.18|51.13|51.08|23
1732473500000|2024-11-24 18:38:20|51.23|51.18|51.01|50.96|51.23|51.18|51.01|50.96|23
1732473510000|2024-11-24 18:38:30|51|50.95|50.97|50.92|51.01|50.96|50.97|50.92|14
1732473520000|2024-11-24 18:38:40|50.96|50.91|50.98|50.93|50.99|50.94|50.96|50.91|9
1732473530000|2024-11-24 18:38:50|50.99|50.94|51.01|50.96|51.07|51.02|50.99|50.94|15
1732473540000|2024-11-24 18:39:00|51.04|50.99|51.07|51.02|51.09|51.04|51.04|50.99|18
1732473550000|2024-11-24 18:39:10|51.08|51.03|50.9|50.85|51.08|51.03|50.9|50.85|21
1732473560000|2024-11-24 18:39:20|50.91|50.86|50.89|50.84|50.91|50.86|50.84|50.79|22
1732473570000|2024-11-24 18:39:30|50.9|50.85|50.95|50.9|50.95|50.9|50.89|50.84|13
1732473580000|2024-11-24 18:39:40|50.96|50.91|50.94|50.89|50.97|50.92|50.92|50.87|16
1732473590000|2024-11-24 18:39:50|51.05|51|51.16|51.11|51.26|51.21|51.05|51|24
1732473600000|2024-11-24 18:40:00|51.17|51.12|50.99|50.94|51.2|51.15|50.95|50.9|26
1732473610000|2024-11-24 18:40:10|50.98|50.93|50.97|50.92|51.02|50.97|50.95|50.9|24
1732473620000|2024-11-24 18:40:20|50.98|50.93|51.02|50.97|51.12|51.07|50.98|50.93|26
1732473630000|2024-11-24 18:40:30|51.01|50.96|50.98|50.93|51.05|51|50.97|50.92|22
1732473640000|2024-11-24 18:40:40|50.97|50.92|50.93|50.88|51|50.95|50.87|50.82|22
1732473650000|2024-11-24 18:40:50|50.95|50.9|50.92|50.87|50.96|50.91|50.91|50.86|19
1732473660000|2024-11-24 18:41:00|50.93|50.88|50.87|50.82|50.97|50.92|50.87|50.82|21
1732473670000|2024-11-24 18:41:10|50.88|50.83|50.96|50.91|51.03|50.98|50.88|50.83|14
1732473680000|2024-11-24 18:41:20|50.95|50.9|50.87|50.82|50.96|50.91|50.86|50.81|22
1732473690000|2024-11-24 18:41:30|50.83|50.78|50.74|50.69|50.83|50.78|50.72|50.67|17
1732473700000|2024-11-24 18:41:40|50.76|50.71|50.75|50.7|50.76|50.71|50.72|50.67|12
1732473710000|2024-11-24 18:41:50|50.76|50.71|50.8|50.75|50.8|50.75|50.75|50.7|11
1732473720000|2024-11-24 18:42:00|50.81|50.76|50.85|50.8|50.86|50.81|50.77|50.72|25
1732473730000|2024-11-24 18:42:10|50.86|50.81|50.82|50.77|50.88|50.83|50.82|50.77|13
1732473740000|2024-11-24 18:42:20|50.83|50.78|50.89|50.84|50.92|50.87|50.82|50.77|19
1732473750000|2024-11-24 18:42:30|50.9|50.85|51.11|51.06|51.11|51.06|50.9|50.85|17
1732473760000|2024-11-24 18:42:40|51.1|51.05|51.11|51.06|51.18|51.13|51.05|51|24
1732473770000|2024-11-24 18:42:50|51.12|51.07|51.02|50.97|51.15|51.1|50.95|50.9|31
1732473780000|2024-11-24 18:43:00|51|50.95|51.06|51.01|51.06|51.01|50.94|50.89|26
1732473790000|2024-11-24 18:43:10|51.05|51|51.23|51.18|51.23|51.18|51.05|51|17
1732473800000|2024-11-24 18:43:20|51.25|51.2|51.29|51.24|51.33|51.28|51.24|51.19|24
1732473810000|2024-11-24 18:43:30|51.28|51.23|51.32|51.27|51.39|51.34|51.24|51.19|24
1732473820000|2024-11-24 18:43:40|51.34|51.29|51.55|51.5|51.55|51.5|51.34|51.29|18
1732473830000|2024-11-24 18:43:50|51.57|51.52|51.75|51.7|51.77|51.72|51.57|51.52|23
1732473840000|2024-11-24 18:44:00|51.73|51.68|51.89|51.84|51.89|51.84|51.71|51.66|29
1732473850000|2024-11-24 18:44:10|51.9|51.85|51.92|51.87|51.95|51.9|51.9|51.85|17
1732473860000|2024-11-24 18:44:20|51.89|51.84|51.95|51.9|51.95|51.9|51.83|51.78|23
1732473870000|2024-11-24 18:44:30|51.94|51.89|51.96|51.91|51.97|51.92|51.9|51.85|22
1732473880000|2024-11-24 18:44:40|51.95|51.9|51.92|51.87|51.97|51.92|51.88|51.83|25
1732473890000|2024-11-24 18:44:50|51.94|51.89|51.91|51.86|51.95|51.9|51.88|51.83|21
1732473900000|2024-11-24 18:45:00|51.9|51.85|51.87|51.82|51.91|51.86|51.78|51.73|29
1732473910000|2024-11-24 18:45:10|51.88|51.83|51.93|51.88|51.97|51.92|51.88|51.83|19
1732473920000|2024-11-24 18:45:20|51.94|51.89|51.88|51.83|51.95|51.9|51.88|51.83|17
1732473930000|2024-11-24 18:45:30|51.89|51.84|51.81|51.76|51.89|51.84|51.77|51.72|22
1732473940000|2024-11-24 18:45:40|51.82|51.77|51.7|51.65|51.82|51.77|51.65|51.6|21
1732473950000|2024-11-24 18:45:50|51.69|51.64|51.7|51.65|51.74|51.69|51.69|51.64|18
1732473960000|2024-11-24 18:46:00|51.69|51.64|51.74|51.69|51.8|51.75|51.69|51.64|27
1732473970000|2024-11-24 18:46:10|51.78|51.73|51.28|51.23|51.79|51.74|51.27|51.22|24
1732473980000|2024-11-24 18:46:20|51.3|51.25|51.26|51.21|51.33|51.28|51.24|51.19|25
1732473990000|2024-11-24 18:46:30|51.27|51.22|51.29|51.24|51.34|51.29|51.27|51.22|26
1732474000000|2024-11-24 18:46:40|51.28|51.23|51.48|51.43|51.48|51.43|51.26|51.21|19
1732474010000|2024-11-24 18:46:50|51.47|51.42|51.53|51.48|51.56|51.51|51.46|51.41|21
1732474020000|2024-11-24 18:47:00|51.54|51.49|51.7|51.65|51.71|51.66|51.53|51.48|22
1732474030000|2024-11-24 18:47:10|51.71|51.66|51.95|51.9|51.95|51.9|51.7|51.65|24
1732474040000|2024-11-24 18:47:20|51.94|51.89|52.02|51.97|52.05|52|51.92|51.87|22
1732474050000|2024-11-24 18:47:30|52.03|51.98|51.98|51.93|52.03|51.98|51.91|51.86|23
1732474060000|2024-11-24 18:47:40|51.99|51.94|51.93|51.88|51.99|51.94|51.93|51.88|22
1732474070000|2024-11-24 18:47:50|51.94|51.89|52.03|51.98|52.05|52|51.93|51.88|22
1732474080000|2024-11-24 18:48:00|52.04|51.99|52.09|52.04|52.09|52.04|51.93|51.88|19
1732474090000|2024-11-24 18:48:10|52.08|52.03|52.06|52.01|52.2|52.15|52.06|52.01|26
1732474100000|2024-11-24 18:48:20|52.07|52.02|51.98|51.93|52.07|52.02|51.94|51.89|20
1732474110000|2024-11-24 18:48:30|51.96|51.91|52.04|51.99|52.07|52.02|51.96|51.91|27
1732474120000|2024-11-24 18:48:40|52.03|51.98|52.11|52.06|52.15|52.1|52.01|51.96|25
1732474130000|2024-11-24 18:48:50|52.1|52.05|52.17|52.12|52.19|52.14|52.07|52.02|24
1732474140000|2024-11-24 18:49:00|52.16|52.11|52.25|52.2|52.35|52.3|52.07|52.02|23
1732474150000|2024-11-24 18:49:10|52.26|52.21|52.19|52.14|52.32|52.27|52.18|52.13|21
1732474160000|2024-11-24 18:49:20|52.17|52.12|52.32|52.27|52.35|52.3|52.13|52.08|24
1732474170000|2024-11-24 18:49:30|52.33|52.28|52.33|52.28|52.39|52.34|52.29|52.24|25
1732474180000|2024-11-24 18:49:40|52.36|52.31|52.4|52.35|52.46|52.41|52.36|52.31|23
1732474190000|2024-11-24 18:49:50|52.39|52.34|52.42|52.37|52.43|52.38|52.26|52.21|27
1732474200000|2024-11-24 18:50:00|52.41|52.36|52.43|52.38|52.44|52.39|52.35|52.3|27
1732474210000|2024-11-24 18:50:10|52.44|52.39|52.42|52.37|52.48|52.43|52.27|52.22|25
1732474220000|2024-11-24 18:50:20|52.41|52.36|52.46|52.41|52.46|52.41|52.33|52.28|26
1732474230000|2024-11-24 18:50:30|52.47|52.42|52.35|52.3|52.49|52.44|52.34|52.29|23
1732474240000|2024-11-24 18:50:40|52.34|52.29|52.3|52.25|52.39|52.34|52.29|52.24|19
1732474250000|2024-11-24 18:50:50|52.31|52.26|52.42|52.37|52.42|52.37|52.3|52.25|17
1732474260000|2024-11-24 18:51:00|52.38|52.33|52.16|52.11|52.38|52.33|52.05|52|25
1732474270000|2024-11-24 18:51:10|52.17|52.12|52.03|51.98|52.17|52.12|52|51.95|19
1732474280000|2024-11-24 18:51:20|52.04|51.99|52.02|51.97|52.07|52.02|52|51.95|16
1732474290000|2024-11-24 18:51:30|52.01|51.96|52|51.95|52.07|52.02|52|51.95|20
1732474300000|2024-11-24 18:51:40|52.01|51.96|52.03|51.98|52.04|51.99|52|51.95|17
1732474310000|2024-11-24 18:51:50|52.04|51.99|52.13|52.08|52.14|52.09|52.04|51.99|12
1732474320000|2024-11-24 18:52:00|52.14|52.09|51.96|51.91|52.16|52.11|51.96|51.91|22
1732474330000|2024-11-24 18:52:10|51.97|51.92|52.09|52.04|52.09|52.04|51.92|51.87|22
1732474340000|2024-11-24 18:52:20|52.08|52.03|52.23|52.18|52.26|52.21|52.08|52.03|23
1732474350000|2024-11-24 18:52:30|52.22|52.17|52.96|52.91|52.96|52.91|52.19|52.14|24
1732474360000|2024-11-24 18:52:40|52.97|52.92|52.95|52.9|53.18|53.13|52.95|52.9|36
1732474370000|2024-11-24 18:52:50|52.98|52.93|52.87|52.82|53.03|52.98|52.83|52.78|26
1732474380000|2024-11-24 18:53:00|52.88|52.83|52.92|52.87|52.97|52.92|52.86|52.81|22
1732474390000|2024-11-24 18:53:10|52.88|52.83|53.08|53.03|53.12|53.07|52.87|52.82|26
1732474400000|2024-11-24 18:53:20|53.47|53.42|54.05|54|54.1|54.05|53.43|53.38|28
1732474410000|2024-11-24 18:53:30|54.06|54.01|54.03|53.98|54.11|54.06|54.02|53.97|26
1732474420000|2024-11-24 18:53:40|54.05|54|54.06|54.01|54.1|54.05|54.03|53.98|28
1732474430000|2024-11-24 18:53:50|54.07|54.02|54.06|54.01|54.11|54.06|54.05|54|23
1732474440000|2024-11-24 18:54:00|54.03|53.98|54.15|54.1|54.15|54.1|53.93|53.88|26
1732474450000|2024-11-24 18:54:10|54.17|54.12|54.09|54.04|54.28|54.23|54.09|54.04|25
1732474460000|2024-11-24 18:54:20|54.08|54.03|54.04|53.99|54.09|54.04|54.01|53.96|21
1732474470000|2024-11-24 18:54:30|54.05|54|54.04|53.99|54.06|54.01|54.04|53.99|19
1732474480000|2024-11-24 18:54:40|54.05|54|54.24|54.19|54.25|54.2|54.05|54|19
1732474490000|2024-11-24 18:54:50|54.26|54.21|54.11|54.06|54.26|54.21|54.04|53.99|22
1732474500000|2024-11-24 18:55:00|54.09|54.04|53.93|53.88|54.1|54.05|53.9|53.85|23
1732474510000|2024-11-24 18:55:10|53.92|53.87|53.97|53.92|53.99|53.94|53.92|53.87|17
1732474520000|2024-11-24 18:55:20|53.96|53.91|53.72|53.67|53.96|53.91|53.69|53.64|19
1732474530000|2024-11-24 18:55:30|53.71|53.66|53.69|53.64|53.72|53.67|53.68|53.63|9
1732474540000|2024-11-24 18:55:40|53.7|53.65|53.8|53.75|53.8|53.75|53.69|53.64|17
1732474550000|2024-11-24 18:55:50|53.86|53.81|53.83|53.78|53.93|53.88|53.83|53.78|17
1732474560000|2024-11-24 18:56:00|53.84|53.79|54.13|54.08|54.14|54.09|53.79|53.74|21
1732474570000|2024-11-24 18:56:10|54.14|54.09|54.01|53.96|54.28|54.23|54.01|53.96|26
1732474580000|2024-11-24 18:56:20|54|53.95|54.04|53.99|54.09|54.04|53.98|53.93|21
1732474590000|2024-11-24 18:56:30|54.03|53.98|53.82|53.77|54.04|53.99|53.82|53.77|24
1732474600000|2024-11-24 18:56:40|53.83|53.78|53.85|53.8|53.93|53.88|53.81|53.76|21
1732474610000|2024-11-24 18:56:50|53.86|53.81|53.83|53.78|53.97|53.92|53.83|53.78|26
1732474620000|2024-11-24 18:57:00|53.81|53.76|54|53.95|54.11|54.06|53.76|53.71|27
1732474630000|2024-11-24 18:57:10|54.01|53.96|54.14|54.09|54.22|54.17|54.01|53.96|20
1732474640000|2024-11-24 18:57:20|54.13|54.08|54.29|54.24|54.36|54.31|54.08|54.03|22
1732474650000|2024-11-24 18:57:30|54.28|54.23|54.19|54.14|54.29|54.24|54.11|54.06|22
1732474660000|2024-11-24 18:57:40|54.18|54.13|54.14|54.09|54.18|54.13|54.1|54.05|25
1732474670000|2024-11-24 18:57:50|54.13|54.08|54.04|53.99|54.14|54.09|54.04|53.99|18
1732474680000|2024-11-24 18:58:00|54.03|53.98|54.21|54.16|54.24|54.19|54.02|53.97|26
1732474690000|2024-11-24 18:58:10|54.22|54.17|54.29|54.24|54.37|54.32|54.22|54.17|14
1732474700000|2024-11-24 18:58:20|54.25|54.2|54.37|54.32|54.48|54.43|54.23|54.18|27
1732474710000|2024-11-24 18:58:30|54.38|54.33|54.32|54.27|54.38|54.33|54.29|54.24|20
1732474720000|2024-11-24 18:58:40|54.31|54.26|54.46|54.41|54.51|54.46|54.31|54.26|20
1732474730000|2024-11-24 18:58:50|54.45|54.4|54.5|54.45|54.51|54.46|54.43|54.38|21
1732474740000|2024-11-24 18:59:00|54.46|54.41|54.45|54.4|54.54|54.49|54.37|54.32|22
1732474750000|2024-11-24 18:59:10|54.5|54.45|54.51|54.46|54.56|54.51|54.49|54.44|27
1732474760000|2024-11-24 18:59:20|54.5|54.45|54.47|54.42|54.5|54.45|54.39|54.34|20
1732474770000|2024-11-24 18:59:30|54.48|54.43|54.29|54.24|54.5|54.45|54.28|54.23|23
1732474780000|2024-11-24 18:59:40|54.3|54.25|54.42|54.37|54.42|54.37|54.3|54.25|20
1732474790000|2024-11-24 18:59:50|54.43|54.38|54.38|54.33|54.45|54.4|54.37|54.32|21
1732474800000|2024-11-24 19:00:00|54.39|54.34|54.12|54.07|54.39|54.34|54.11|54.06|26
1732474810000|2024-11-24 19:00:10|54.13|54.08|54.34|54.29|54.35|54.3|54.13|54.08|21
1732474820000|2024-11-24 19:00:20|54.35|54.3|54.25|54.2|54.35|54.3|54.16|54.11|23
1732474830000|2024-11-24 19:00:30|54.24|54.19|54.05|54|54.24|54.19|54.03|53.98|20
1732474840000|2024-11-24 19:00:40|54.04|53.99|53.9|53.85|54.05|54|53.89|53.84|28
1732474850000|2024-11-24 19:00:50|53.89|53.84|53.87|53.82|54.03|53.98|53.85|53.8|22
1732474860000|2024-11-24 19:01:00|53.91|53.86|53.59|53.54|53.92|53.87|53.59|53.54|29
1732474870000|2024-11-24 19:01:10|53.58|53.53|53.47|53.42|53.7|53.65|53.46|53.41|22
1732474880000|2024-11-24 19:01:20|53.46|53.41|53.51|53.46|53.56|53.51|53.38|53.33|27
1732474890000|2024-11-24 19:01:30|53.49|53.44|53.54|53.49|53.54|53.49|53.43|53.38|22
1732474900000|2024-11-24 19:01:40|53.55|53.5|53.61|53.56|53.71|53.66|53.54|53.49|21
1732474910000|2024-11-24 19:01:50|53.62|53.57|53.64|53.59|53.64|53.59|53.51|53.46|19
1732474920000|2024-11-24 19:02:00|53.66|53.61|53.62|53.57|53.67|53.62|53.61|53.56|20
1732474930000|2024-11-24 19:02:10|53.63|53.58|53.83|53.78|53.91|53.86|53.63|53.58|26
1732474940000|2024-11-24 19:02:20|53.85|53.8|53.84|53.79|53.98|53.93|53.79|53.74|24
1732474950000|2024-11-24 19:02:30|53.83|53.78|53.8|53.75|53.83|53.78|53.78|53.73|12
1732474960000|2024-11-24 19:02:40|53.79|53.74|53.68|53.63|53.8|53.75|53.64|53.59|21
1732474970000|2024-11-24 19:02:50|53.73|53.68|53.76|53.71|53.79|53.74|53.67|53.62|26
1732474980000|2024-11-24 19:03:00|53.77|53.72|53.92|53.87|53.93|53.88|53.76|53.71|22
1732474990000|2024-11-24 19:03:10|53.93|53.88|54.12|54.07|54.16|54.11|53.93|53.88|29
1732475000000|2024-11-24 19:03:20|54.14|54.09|54.37|54.32|54.37|54.32|54.11|54.06|28
1732475010000|2024-11-24 19:03:30|54.36|54.31|54.2|54.15|54.39|54.34|54.2|54.15|30
1732475020000|2024-11-24 19:03:40|54.21|54.16|54.42|54.37|54.44|54.39|54.2|54.15|20
1732475030000|2024-11-24 19:03:50|54.44|54.39|54.55|54.5|54.59|54.54|54.41|54.36|24
1732475040000|2024-11-24 19:04:00|54.54|54.49|54.59|54.54|54.64|54.59|54.46|54.41|27
1732475050000|2024-11-24 19:04:10|54.62|54.57|54.24|54.19|54.62|54.57|54.24|54.19|21
1732475060000|2024-11-24 19:04:20|54.22|54.17|54.15|54.1|54.24|54.19|54.15|54.1|23
1732475070000|2024-11-24 19:04:30|54.13|54.08|54.18|54.13|54.23|54.18|54.09|54.04|27
1732475080000|2024-11-24 19:04:40|54.15|54.1|54.07|54.02|54.17|54.12|54.03|53.98|20
1732475090000|2024-11-24 19:04:50|54.1|54.05|53.98|53.93|54.12|54.07|53.98|53.93|16
1732475100000|2024-11-24 19:05:00|53.99|53.94|53.83|53.78|54.03|53.98|53.83|53.78|23
1732475110000|2024-11-24 19:05:10|53.8|53.75|53.98|53.93|53.98|53.93|53.79|53.74|23
1732475120000|2024-11-24 19:05:20|53.99|53.94|54.01|53.96|54.08|54.03|53.98|53.93|22
1732475130000|2024-11-24 19:05:30|54|53.95|54.03|53.98|54.21|54.16|54|53.95|31
1732475140000|2024-11-24 19:05:40|54.02|53.97|54.09|54.04|54.09|54.04|54.01|53.96|18
1732475150000|2024-11-24 19:05:50|54.08|54.03|54.07|54.02|54.14|54.09|54.03|53.98|18
1732475160000|2024-11-24 19:06:00|54.08|54.03|54.13|54.08|54.13|54.08|53.89|53.84|27
1732475170000|2024-11-24 19:06:10|54.14|54.09|54.15|54.1|54.36|54.31|54.11|54.06|31
1732475180000|2024-11-24 19:06:20|54.14|54.09|53.88|53.83|54.15|54.1|53.8|53.75|26
1732475190000|2024-11-24 19:06:30|53.9|53.85|53.85|53.8|53.94|53.89|53.85|53.8|18
1732475200000|2024-11-24 19:06:40|53.86|53.81|53.92|53.87|54.01|53.96|53.86|53.81|25
1732475210000|2024-11-24 19:06:50|53.91|53.86|53.9|53.85|53.98|53.93|53.77|53.72|22
1732475220000|2024-11-24 19:07:00|53.91|53.86|53.77|53.72|53.98|53.93|53.77|53.72|20
1732475230000|2024-11-24 19:07:10|53.78|53.73|53.99|53.94|53.99|53.94|53.78|53.73|19
1732475240000|2024-11-24 19:07:20|54|53.95|54.08|54.03|54.14|54.09|54|53.95|23
1732475250000|2024-11-24 19:07:30|54.09|54.04|54.03|53.98|54.12|54.07|54.01|53.96|25
1732475260000|2024-11-24 19:07:40|54.02|53.97|54.02|53.97|54.02|53.97|53.92|53.87|17
1732475270000|2024-11-24 19:07:50|54.01|53.96|54.06|54.01|54.2|54.15|53.95|53.9|26
1732475280000|2024-11-24 19:08:00|54.07|54.02|54.12|54.07|54.12|54.07|54.06|54.01|26
1732475290000|2024-11-24 19:08:10|54.14|54.09|54.01|53.96|54.32|54.27|53.98|53.93|32
1732475300000|2024-11-24 19:08:20|53.99|53.94|53.92|53.87|54|53.95|53.91|53.86|22
1732475310000|2024-11-24 19:08:30|53.91|53.86|53.69|53.64|53.93|53.88|53.68|53.63|23
1732475320000|2024-11-24 19:08:40|53.68|53.63|53.65|53.6|53.69|53.64|53.65|53.6|21
1732475330000|2024-11-24 19:08:50|53.64|53.59|53.59|53.54|53.66|53.61|53.58|53.53|19
1732475340000|2024-11-24 19:09:00|53.55|53.5|53.54|53.49|53.59|53.54|53.53|53.48|26
1732475350000|2024-11-24 19:09:10|53.53|53.48|53.3|53.25|53.54|53.49|53.3|53.25|29
1732475360000|2024-11-24 19:09:20|53.28|53.23|53.03|52.98|53.28|53.23|53.03|52.98|32
1732475370000|2024-11-24 19:09:30|53|52.95|52.98|52.93|53.05|53|52.98|52.93|24
1732475380000|2024-11-24 19:09:40|52.99|52.94|52.98|52.93|52.99|52.94|52.91|52.86|16
1732475390000|2024-11-24 19:09:50|52.97|52.92|52.84|52.79|52.97|52.92|52.84|52.79|27
1732475400000|2024-11-24 19:10:00|52.83|52.78|52.98|52.93|52.98|52.93|52.82|52.77|33
1732475410000|2024-11-24 19:10:10|52.99|52.94|52.95|52.9|53.11|53.06|52.95|52.9|31
1732475420000|2024-11-24 19:10:20|52.94|52.89|53.04|52.99|53.08|53.03|52.94|52.89|24
1732475430000|2024-11-24 19:10:30|53.03|52.98|53.07|53.02|53.12|53.07|53.01|52.96|15
1732475440000|2024-11-24 19:10:40|53.09|53.04|52.9|52.85|53.09|53.04|52.89|52.84|17
1732475450000|2024-11-24 19:10:50|52.91|52.86|53.06|53.01|53.08|53.03|52.91|52.86|18
1732475460000|2024-11-24 19:11:00|53.05|53|53.02|52.97|53.1|53.05|53.01|52.96|21
1732475470000|2024-11-24 19:11:10|53.01|52.96|52.99|52.94|53.02|52.97|52.99|52.94|14
1732475480000|2024-11-24 19:11:20|53.01|52.96|53.03|52.98|53.08|53.03|52.96|52.91|22
1732475490000|2024-11-24 19:11:30|53.02|52.97|52.65|52.6|53.02|52.97|52.64|52.59|27
1732475500000|2024-11-24 19:11:40|52.64|52.59|52.09|52.04|52.65|52.6|52.09|52.04|34
1732475510000|2024-11-24 19:11:50|52.12|52.07|52.32|52.27|52.32|52.27|52.12|52.07|30
1732475520000|2024-11-24 19:12:00|52.34|52.29|52.47|52.42|52.47|52.42|52.34|52.29|27
1732475530000|2024-11-24 19:12:10|52.46|52.41|52.42|52.37|52.46|52.41|52.33|52.28|23
1732475540000|2024-11-24 19:12:20|52.41|52.36|52.45|52.4|52.52|52.47|52.41|52.36|23
1732475550000|2024-11-24 19:12:30|52.42|52.37|52.44|52.39|52.53|52.48|52.41|52.36|21
1732475560000|2024-11-24 19:12:40|52.45|52.4|52.36|52.31|52.45|52.4|52.35|52.3|14
1732475570000|2024-11-24 19:12:50|52.37|52.32|52.44|52.39|52.45|52.4|52.3|52.25|16
1732475580000|2024-11-24 19:13:00|52.47|52.42|52.38|52.33|52.52|52.47|52.31|52.26|21
1732475590000|2024-11-24 19:13:10|52.4|52.35|52.58|52.53|52.58|52.53|52.4|52.35|18
1732475600000|2024-11-24 19:13:20|52.59|52.54|52.66|52.61|52.66|52.61|52.53|52.48|12
1732475610000|2024-11-24 19:13:30|52.69|52.64|52.65|52.6|52.71|52.66|52.64|52.59|21
1732475620000|2024-11-24 19:13:40|52.61|52.56|52.69|52.64|52.73|52.68|52.6|52.55|20
1732475630000|2024-11-24 19:13:50|52.68|52.63|52.85|52.8|52.85|52.8|52.62|52.57|24
1732475640000|2024-11-24 19:14:00|52.86|52.81|52.84|52.79|52.86|52.81|52.72|52.67|27
1732475650000|2024-11-24 19:14:10|52.82|52.77|52.93|52.88|52.94|52.89|52.77|52.72|21
1732475660000|2024-11-24 19:14:20|52.92|52.87|53.07|53.02|53.08|53.03|52.92|52.87|21
1732475670000|2024-11-24 19:14:30|53.12|53.07|53.15|53.1|53.22|53.17|53.12|53.07|26
1732475680000|2024-11-24 19:14:40|53.14|53.09|53.09|53.04|53.15|53.1|53.06|53.01|18
1732475690000|2024-11-24 19:14:50|53.1|53.05|53.05|53|53.12|53.07|53.02|52.97|18
1732475700000|2024-11-24 19:15:00|53.04|52.99|53.12|53.07|53.14|53.09|53.04|52.99|20
1732475710000|2024-11-24 19:15:10|53.1|53.05|53.21|53.16|53.21|53.16|53.08|53.03|14
1732475720000|2024-11-24 19:15:20|53.2|53.15|53.31|53.26|53.34|53.29|53.18|53.13|17
1732475730000|2024-11-24 19:15:30|53.3|53.25|53.55|53.5|53.56|53.51|53.25|53.2|27
1732475740000|2024-11-24 19:15:40|53.54|53.49|53.43|53.38|53.54|53.49|53.4|53.35|23
1732475750000|2024-11-24 19:15:50|53.42|53.37|53.53|53.48|53.58|53.53|53.39|53.34|22
1732475760000|2024-11-24 19:16:00|53.55|53.5|53.71|53.66|53.91|53.86|53.55|53.5|26
1732475770000|2024-11-24 19:16:10|53.72|53.67|53.77|53.72|53.77|53.72|53.68|53.63|18
1732475780000|2024-11-24 19:16:20|53.81|53.76|53.8|53.75|53.92|53.87|53.7|53.65|29
1732475790000|2024-11-24 19:16:30|53.81|53.76|53.97|53.92|53.97|53.92|53.81|53.76|31
1732475800000|2024-11-24 19:16:40|53.98|53.93|53.77|53.72|54|53.95|53.77|53.72|25
1732475810000|2024-11-24 19:16:50|53.74|53.69|54|53.95|54|53.95|53.74|53.69|28
1732475820000|2024-11-24 19:17:00|53.99|53.94|53.92|53.87|54.01|53.96|53.89|53.84|19
1732475830000|2024-11-24 19:17:10|53.9|53.85|53.92|53.87|54|53.95|53.9|53.85|25
1732475840000|2024-11-24 19:17:20|53.91|53.86|53.92|53.87|54.01|53.96|53.91|53.86|29
1732475850000|2024-11-24 19:17:30|53.91|53.86|53.8|53.75|53.91|53.86|53.74|53.69|22
1732475860000|2024-11-24 19:17:40|53.79|53.74|53.81|53.76|53.88|53.83|53.78|53.73|26
1732475870000|2024-11-24 19:17:50|53.78|53.73|53.74|53.69|53.8|53.75|53.68|53.63|23
1732475880000|2024-11-24 19:18:00|53.72|53.67|53.96|53.91|53.97|53.92|53.67|53.62|30
1732475890000|2024-11-24 19:18:10|53.97|53.92|53.76|53.71|53.97|53.92|53.74|53.69|23
1732475900000|2024-11-24 19:18:20|53.74|53.69|53.61|53.56|53.75|53.7|53.58|53.53|27
1732475910000|2024-11-24 19:18:30|53.62|53.57|53.67|53.62|53.7|53.65|53.54|53.49|23
1732475920000|2024-11-24 19:18:40|53.66|53.61|53.76|53.71|53.76|53.71|53.64|53.59|23
1732475930000|2024-11-24 19:18:50|53.75|53.7|53.61|53.56|53.75|53.7|53.59|53.54|23
1732475940000|2024-11-24 19:19:00|53.62|53.57|53.59|53.54|53.67|53.62|53.59|53.54|22
1732475950000|2024-11-24 19:19:10|53.6|53.55|53.67|53.62|53.73|53.68|53.6|53.55|28
1732475960000|2024-11-24 19:19:20|53.6|53.55|53.27|53.22|53.6|53.55|53.27|53.22|28
1732475970000|2024-11-24 19:19:30|53.28|53.23|53.3|53.25|53.3|53.25|53.2|53.15|25
1732475980000|2024-11-24 19:19:40|53.29|53.24|53.29|53.24|53.3|53.25|53.21|53.16|21
1732475990000|2024-11-24 19:19:50|53.3|53.25|53.3|53.25|53.34|53.29|53.26|53.21|26
1732476000000|2024-11-24 19:20:00|53.31|53.26|53.34|53.29|53.35|53.3|53.19|53.14|26
1732476010000|2024-11-24 19:20:10|53.33|53.28|53.35|53.3|53.4|53.35|53.32|53.27|21
1732476020000|2024-11-24 19:20:20|53.36|53.31|53.65|53.6|53.65|53.6|53.36|53.31|27
1732476030000|2024-11-24 19:20:30|53.64|53.59|53.63|53.58|53.67|53.62|53.58|53.53|26
1732476040000|2024-11-24 19:20:40|53.62|53.57|53.7|53.65|53.7|53.65|53.55|53.5|25
1732476050000|2024-11-24 19:20:50|53.73|53.68|53.81|53.76|53.81|53.76|53.73|53.68|15
1732476060000|2024-11-24 19:21:00|53.8|53.75|53.92|53.87|53.93|53.88|53.8|53.75|20
1732476070000|2024-11-24 19:21:10|53.94|53.89|53.68|53.63|53.95|53.9|53.68|53.63|28
1732476080000|2024-11-24 19:21:20|53.69|53.64|53.65|53.6|53.78|53.73|53.63|53.58|23
1732476090000|2024-11-24 19:21:30|53.63|53.58|53.5|53.45|53.68|53.63|53.46|53.41|32
1732476100000|2024-11-24 19:21:40|53.49|53.44|53.54|53.49|53.58|53.53|53.48|53.43|21
1732476110000|2024-11-24 19:21:50|53.53|53.48|53.45|53.4|53.53|53.48|53.44|53.39|20
1732476120000|2024-11-24 19:22:00|53.44|53.39|53.71|53.66|53.72|53.67|53.4|53.35|20
1732476130000|2024-11-24 19:22:10|53.7|53.65|53.77|53.72|53.85|53.8|53.67|53.62|24
1732476140000|2024-11-24 19:22:20|53.72|53.67|53.66|53.61|53.72|53.67|53.6|53.55|30
1732476150000|2024-11-24 19:22:30|53.69|53.64|53.5|53.45|53.69|53.64|53.47|53.42|31
1732476160000|2024-11-24 19:22:40|53.44|53.39|53.33|53.28|53.44|53.39|53.28|53.23|22
1732476170000|2024-11-24 19:22:50|53.36|53.31|53.32|53.27|53.36|53.31|53.24|53.19|24
1732476180000|2024-11-24 19:23:00|53.31|53.26|53.52|53.47|53.52|53.47|53.31|53.26|26
1732476190000|2024-11-24 19:23:10|53.51|53.46|53.59|53.54|53.59|53.54|53.48|53.43|21
1732476200000|2024-11-24 19:23:20|53.58|53.53|53.55|53.5|53.58|53.53|53.49|53.44|24
1732476210000|2024-11-24 19:23:30|53.54|53.49|53.6|53.55|53.65|53.6|53.52|53.47|23
1732476220000|2024-11-24 19:23:40|53.56|53.51|53.51|53.46|53.61|53.56|53.51|53.46|27
1732476230000|2024-11-24 19:23:50|53.48|53.43|53.42|53.37|53.49|53.44|53.37|53.32|18
1732476240000|2024-11-24 19:24:00|53.41|53.36|53.2|53.15|53.41|53.36|53.2|53.15|18
1732476250000|2024-11-24 19:24:10|53.21|53.16|53.24|53.19|53.25|53.2|53.2|53.15|21
1732476260000|2024-11-24 19:24:20|53.23|53.18|53.37|53.32|53.42|53.37|53.23|53.18|14
1732476270000|2024-11-24 19:24:30|53.39|53.34|53.47|53.42|53.47|53.42|53.38|53.33|17
1732476280000|2024-11-24 19:24:40|53.46|53.41|53.58|53.53|53.63|53.58|53.46|53.41|23
1732476290000|2024-11-24 19:24:50|53.57|53.52|53.6|53.55|53.64|53.59|53.45|53.4|28
1732476300000|2024-11-24 19:25:00|53.61|53.56|53.65|53.6|53.65|53.6|53.57|53.52|23
1732476310000|2024-11-24 19:25:10|53.66|53.61|53.76|53.71|53.8|53.75|53.66|53.61|19
1732476320000|2024-11-24 19:25:20|53.73|53.68|53.72|53.67|53.75|53.7|53.69|53.64|20
1732476330000|2024-11-24 19:25:30|53.73|53.68|53.76|53.71|53.79|53.74|53.71|53.66|18
1732476340000|2024-11-24 19:25:40|53.77|53.72|53.79|53.74|53.85|53.8|53.77|53.72|21
1732476350000|2024-11-24 19:25:50|53.78|53.73|53.85|53.8|53.85|53.8|53.74|53.69|17
1732476360000|2024-11-24 19:26:00|53.89|53.84|53.89|53.84|53.96|53.91|53.87|53.82|22
1732476370000|2024-11-24 19:26:10|53.88|53.83|53.77|53.72|53.94|53.89|53.68|53.63|26
1732476380000|2024-11-24 19:26:20|53.75|53.7|53.69|53.64|53.83|53.78|53.67|53.62|24
1732476390000|2024-11-24 19:26:30|53.71|53.66|53.68|53.63|53.73|53.68|53.68|53.63|14
1732476400000|2024-11-24 19:26:40|53.69|53.64|53.68|53.63|53.69|53.64|53.59|53.54|21
1732476410000|2024-11-24 19:26:50|53.71|53.66|53.61|53.56|53.71|53.66|53.6|53.55|18
1732476420000|2024-11-24 19:27:00|53.62|53.57|53.61|53.56|53.72|53.67|53.6|53.55|25
1732476430000|2024-11-24 19:27:10|53.6|53.55|53.69|53.64|53.7|53.65|53.58|53.53|16
1732476440000|2024-11-24 19:27:20|53.67|53.62|53.55|53.5|53.69|53.64|53.55|53.5|21
1732476450000|2024-11-24 19:27:30|53.56|53.51|53.36|53.31|53.56|53.51|53.35|53.3|23
1732476460000|2024-11-24 19:27:40|53.42|53.37|53.58|53.53|53.59|53.54|53.35|53.3|26
1732476470000|2024-11-24 19:27:50|53.57|53.52|53.52|53.47|53.6|53.55|53.52|53.47|18
1732476480000|2024-11-24 19:28:00|53.49|53.44|53.55|53.5|53.59|53.54|53.49|53.44|25
1732476490000|2024-11-24 19:28:10|53.54|53.49|53.47|53.42|53.54|53.49|53.44|53.39|17
1732476500000|2024-11-24 19:28:20|53.46|53.41|53.51|53.46|53.54|53.49|53.42|53.37|20
1732476510000|2024-11-24 19:28:30|53.48|53.43|53.46|53.41|53.51|53.46|53.4|53.35|28
1732476520000|2024-11-24 19:28:40|53.45|53.4|53.48|53.43|53.5|53.45|53.45|53.4|21
1732476530000|2024-11-24 19:28:50|53.45|53.4|53.5|53.45|53.5|53.45|53.43|53.38|18
1732476540000|2024-11-24 19:29:00|53.51|53.46|53.47|53.42|53.53|53.48|53.35|53.3|22
1732476550000|2024-11-24 19:29:10|53.42|53.37|53.41|53.36|53.61|53.56|53.41|53.36|29
1732476560000|2024-11-24 19:29:20|53.42|53.37|53.47|53.42|53.47|53.42|53.41|53.36|15
1732476570000|2024-11-24 19:29:30|53.46|53.41|53.63|53.58|53.64|53.59|53.46|53.41|26
1732476580000|2024-11-24 19:29:40|53.64|53.59|53.8|53.75|53.85|53.8|53.64|53.59|20
1732476590000|2024-11-24 19:29:50|53.79|53.74|53.7|53.65|53.8|53.75|53.69|53.64|18
1732476600000|2024-11-24 19:30:00|53.68|53.63|53.51|53.46|53.78|53.73|53.51|53.46|29
1732476610000|2024-11-24 19:30:10|53.5|53.45|53.62|53.57|53.63|53.58|53.43|53.38|27
1732476620000|2024-11-24 19:30:20|53.63|53.58|53.58|53.53|53.72|53.67|53.56|53.51|25
1732476630000|2024-11-24 19:30:30|53.6|53.55|53.41|53.36|53.6|53.55|53.4|53.35|26
1732476640000|2024-11-24 19:30:40|53.4|53.35|53.36|53.31|53.48|53.43|53.36|53.31|23
1732476650000|2024-11-24 19:30:50|53.35|53.3|53.4|53.35|53.43|53.38|53.32|53.27|21
1732476660000|2024-11-24 19:31:00|53.41|53.36|53.41|53.36|53.42|53.37|53.37|53.32|12
1732476670000|2024-11-24 19:31:10|53.43|53.38|53.34|53.29|53.44|53.39|53.32|53.27|16
1732476680000|2024-11-24 19:31:20|53.39|53.34|53.38|53.33|53.44|53.39|53.32|53.27|21
1732476690000|2024-11-24 19:31:30|53.41|53.36|53.36|53.31|53.41|53.36|53.26|53.21|19
1732476700000|2024-11-24 19:31:40|53.3|53.25|53.43|53.38|53.44|53.39|53.29|53.24|25
1732476710000|2024-11-24 19:31:50|53.44|53.39|53.46|53.41|53.47|53.42|53.39|53.34|22
1732476720000|2024-11-24 19:32:00|53.48|53.43|53.87|53.82|53.88|53.83|53.48|53.43|28
1732476730000|2024-11-24 19:32:10|53.84|53.79|53.88|53.83|53.92|53.87|53.78|53.73|22
1732476740000|2024-11-24 19:32:20|53.87|53.82|53.58|53.53|53.87|53.82|53.58|53.53|29
1732476750000|2024-11-24 19:32:30|53.48|53.43|53.07|53.02|53.48|53.43|53.07|53.02|27
1732476760000|2024-11-24 19:32:40|53|52.95|53.18|53.13|53.22|53.17|52.98|52.93|32
1732476770000|2024-11-24 19:32:50|53.15|53.1|53.29|53.24|53.3|53.25|53.13|53.08|31
1732476780000|2024-11-24 19:33:00|53.27|53.22|53.19|53.14|53.31|53.26|53.19|53.14|27
1732476790000|2024-11-24 19:33:10|53.18|53.13|53.2|53.15|53.21|53.16|53.09|53.04|22
1732476800000|2024-11-24 19:33:20|53.23|53.18|53.36|53.31|53.36|53.31|53.23|53.18|31
1732476810000|2024-11-24 19:33:30|53.37|53.32|53.48|53.43|53.48|53.43|53.34|53.29|26
1732476820000|2024-11-24 19:33:40|53.51|53.46|53.53|53.48|53.57|53.52|53.46|53.41|26
1732476830000|2024-11-24 19:33:50|53.52|53.47|53.5|53.45|53.54|53.49|53.47|53.42|13
1732476840000|2024-11-24 19:34:00|53.49|53.44|53.51|53.46|53.54|53.49|53.46|53.41|22
1732476850000|2024-11-24 19:34:10|53.52|53.47|53.55|53.5|53.65|53.6|53.52|53.47|23
1732476860000|2024-11-24 19:34:20|53.57|53.52|53.56|53.51|53.59|53.54|53.55|53.5|17
1732476870000|2024-11-24 19:34:30|53.57|53.52|53.51|53.46|53.58|53.53|53.44|53.39|27
1732476880000|2024-11-24 19:34:40|53.52|53.47|53.57|53.52|53.57|53.52|53.5|53.45|20
1732476890000|2024-11-24 19:34:50|53.58|53.53|53.39|53.34|53.58|53.53|53.39|53.34|20
1732476900000|2024-11-24 19:35:00|53.38|53.33|53.27|53.22|53.4|53.35|53.25|53.2|17
1732476910000|2024-11-24 19:35:10|53.26|53.21|53.33|53.28|53.33|53.28|53.26|53.21|13
1732476920000|2024-11-24 19:35:20|53.34|53.29|53.41|53.36|53.45|53.4|53.3|53.25|26
1732476930000|2024-11-24 19:35:30|53.4|53.35|53.53|53.48|53.54|53.49|53.4|53.35|24
1732476940000|2024-11-24 19:35:40|53.52|53.47|53.58|53.53|53.6|53.55|53.48|53.43|20
1732476950000|2024-11-24 19:35:50|53.57|53.52|53.43|53.38|53.57|53.52|53.36|53.31|27
1732476960000|2024-11-24 19:36:00|53.4|53.35|53.41|53.36|53.45|53.4|53.35|53.3|23
1732476970000|2024-11-24 19:36:10|53.39|53.34|53.42|53.37|53.55|53.5|53.37|53.32|25
1732476980000|2024-11-24 19:36:20|53.41|53.36|53.27|53.22|53.41|53.36|53.26|53.21|29
1732476990000|2024-11-24 19:36:30|53.26|53.21|53.26|53.21|53.36|53.31|53.26|53.21|24
1732477000000|2024-11-24 19:36:40|53.27|53.22|53.1|53.05|53.27|53.22|53.1|53.05|20
1732477010000|2024-11-24 19:36:50|53.12|53.07|53.19|53.14|53.19|53.14|53.11|53.06|15
1732477020000|2024-11-24 19:37:00|53.2|53.15|53.23|53.18|53.29|53.24|53.18|53.13|19
1732477030000|2024-11-24 19:37:10|53.25|53.2|53.15|53.1|53.3|53.25|53.15|53.1|23
1732477040000|2024-11-24 19:37:20|53.14|53.09|53.08|53.03|53.14|53.09|53.05|53|15
1732477050000|2024-11-24 19:37:30|53.1|53.05|53.1|53.05|53.14|53.09|53.08|53.03|23
1732477060000|2024-11-24 19:37:40|53.09|53.04|53.05|53|53.09|53.04|53.05|53|11
1732477070000|2024-11-24 19:37:50|53.06|53.01|53.08|53.03|53.08|53.03|53.04|52.99|13
1732477080000|2024-11-24 19:38:00|53.09|53.04|53.13|53.08|53.17|53.12|53.08|53.03|24
1732477090000|2024-11-24 19:38:10|53.11|53.06|53.09|53.04|53.19|53.14|53.07|53.02|26
1732477100000|2024-11-24 19:38:20|53.04|52.99|52.91|52.86|53.05|53|52.9|52.85|21
1732477110000|2024-11-24 19:38:30|52.9|52.85|52.65|52.6|52.9|52.85|52.64|52.59|23
1732477120000|2024-11-24 19:38:40|52.64|52.59|52.57|52.52|52.67|52.62|52.56|52.51|22
1732477130000|2024-11-24 19:38:50|52.56|52.51|52.55|52.5|52.65|52.6|52.53|52.48|22
1732477140000|2024-11-24 19:39:00|52.54|52.49|52.72|52.67|52.72|52.67|52.54|52.49|23
1732477150000|2024-11-24 19:39:10|52.73|52.68|52.81|52.76|52.81|52.76|52.72|52.67|16
1732477160000|2024-11-24 19:39:20|52.83|52.78|52.75|52.7|52.84|52.79|52.71|52.66|25
1732477170000|2024-11-24 19:39:30|52.77|52.72|52.74|52.69|52.79|52.74|52.69|52.64|18
1732477180000|2024-11-24 19:39:40|52.75|52.7|52.69|52.64|52.76|52.71|52.69|52.64|16
1732477190000|2024-11-24 19:39:50|52.68|52.63|52.65|52.6|52.75|52.7|52.64|52.59|16
1732477200000|2024-11-24 19:40:00|52.64|52.59|52.59|52.54|52.66|52.61|52.58|52.53|17
1732477210000|2024-11-24 19:40:10|52.58|52.53|52.45|52.4|52.59|52.54|52.45|52.4|17
1732477220000|2024-11-24 19:40:20|52.44|52.39|52.41|52.36|52.46|52.41|52.34|52.29|17
1732477230000|2024-11-24 19:40:30|52.4|52.35|52.35|52.3|52.44|52.39|52.35|52.3|15
1732477240000|2024-11-24 19:40:40|52.36|52.31|52.4|52.35|52.42|52.37|52.34|52.29|11
1732477250000|2024-11-24 19:40:50|52.41|52.36|52.34|52.29|52.41|52.36|52.34|52.29|5
1732477260000|2024-11-24 19:41:00|52.35|52.3|52.39|52.34|52.41|52.36|52.35|52.3|12
1732477270000|2024-11-24 19:41:10|52.4|52.35|52.35|52.3|52.4|52.35|52.35|52.3|11
1732477280000|2024-11-24 19:41:20|52.36|52.31|52.52|52.47|52.53|52.48|52.35|52.3|20
1732477290000|2024-11-24 19:41:30|52.53|52.48|52.51|52.46|52.58|52.53|52.5|52.45|15
1732477300000|2024-11-24 19:41:40|52.52|52.47|52.55|52.5|52.56|52.51|52.48|52.43|18
1732477310000|2024-11-24 19:41:50|52.56|52.51|52.63|52.58|52.67|52.62|52.56|52.51|10
1732477320000|2024-11-24 19:42:00|52.64|52.59|52.49|52.44|52.66|52.61|52.49|52.44|14
1732477330000|2024-11-24 19:42:10|52.51|52.46|52.54|52.49|52.55|52.5|52.45|52.4|21
1732477340000|2024-11-24 19:42:20|52.55|52.5|52.53|52.48|52.6|52.55|52.5|52.45|23
1732477350000|2024-11-24 19:42:30|52.54|52.49|52.51|52.46|52.58|52.53|52.5|52.45|13
1732477360000|2024-11-24 19:42:40|52.5|52.45|52.37|52.32|52.52|52.47|52.37|52.32|26
1732477370000|2024-11-24 19:42:50|52.31|52.26|52.29|52.24|52.41|52.36|52.29|52.24|20
1732477380000|2024-11-24 19:43:00|52.3|52.25|52.55|52.5|52.55|52.5|52.3|52.25|22
1732477390000|2024-11-24 19:43:10|52.56|52.51|52.49|52.44|52.56|52.51|52.47|52.42|17
1732477400000|2024-11-24 19:43:20|52.5|52.45|52.53|52.48|52.56|52.51|52.48|52.43|19
1732477410000|2024-11-24 19:43:30|52.54|52.49|52.5|52.45|52.57|52.52|52.45|52.4|20
1732477420000|2024-11-24 19:43:40|52.49|52.44|52.45|52.4|52.49|52.44|52.43|52.38|13
1732477430000|2024-11-24 19:43:50|52.47|52.42|52.33|52.28|52.47|52.42|52.33|52.28|18
1732477440000|2024-11-24 19:44:00|52.34|52.29|52.52|52.47|52.55|52.5|52.34|52.29|25
1732477450000|2024-11-24 19:44:10|52.5|52.45|52.58|52.53|52.59|52.54|52.5|52.45|21
1732477460000|2024-11-24 19:44:20|52.57|52.52|52.61|52.56|52.64|52.59|52.57|52.52|11
1732477470000|2024-11-24 19:44:30|52.57|52.52|52.58|52.53|52.59|52.54|52.55|52.5|16
1732477480000|2024-11-24 19:44:40|52.59|52.54|52.57|52.52|52.61|52.56|52.57|52.52|13
1732477490000|2024-11-24 19:44:50|52.58|52.53|52.61|52.56|52.61|52.56|52.58|52.53|6
1732477500000|2024-11-24 19:45:00|52.62|52.57|52.44|52.39|52.62|52.57|52.43|52.38|18
1732477510000|2024-11-24 19:45:10|52.45|52.4|52.43|52.38|52.48|52.43|52.43|52.38|10
1732477520000|2024-11-24 19:45:20|52.44|52.39|52.41|52.36|52.47|52.42|52.37|52.32|19
1732477530000|2024-11-24 19:45:30|52.42|52.37|52.43|52.38|52.48|52.43|52.34|52.29|19
1732477540000|2024-11-24 19:45:40|52.42|52.37|52.18|52.13|52.42|52.37|52.17|52.12|20
1732477550000|2024-11-24 19:45:50|52.17|52.12|52.04|51.99|52.2|52.15|52.04|51.99|27
1732477560000|2024-11-24 19:46:00|52.03|51.98|51.91|51.86|52.08|52.03|51.88|51.83|20
1732477570000|2024-11-24 19:46:10|51.99|51.94|52.18|52.13|52.18|52.13|51.99|51.94|20
1732477580000|2024-11-24 19:46:20|52.17|52.12|52.05|52|52.19|52.14|52.03|51.98|26
1732477590000|2024-11-24 19:46:30|52.06|52.01|52|51.95|52.06|52.01|51.93|51.88|19
1732477600000|2024-11-24 19:46:40|51.99|51.94|51.98|51.93|52.02|51.97|51.91|51.86|25
1732477610000|2024-11-24 19:46:50|51.96|51.91|51.99|51.94|51.99|51.94|51.9|51.85|20
1732477620000|2024-11-24 19:47:00|51.98|51.93|52.13|52.08|52.13|52.08|51.98|51.93|20
1732477630000|2024-11-24 19:47:10|52.12|52.07|52.15|52.1|52.16|52.11|52.09|52.04|20
1732477640000|2024-11-24 19:47:20|52.16|52.11|52.35|52.3|52.36|52.31|52.16|52.11|20
1732477650000|2024-11-24 19:47:30|52.34|52.29|52.51|52.46|52.57|52.52|52.34|52.29|26
1732477660000|2024-11-24 19:47:40|52.52|52.47|52.53|52.48|52.54|52.49|52.5|52.45|14
1732477670000|2024-11-24 19:47:50|52.54|52.49|52.41|52.36|52.58|52.53|52.41|52.36|17
1732477680000|2024-11-24 19:48:00|52.4|52.35|52.33|52.28|52.4|52.35|52.32|52.27|11
1732477690000|2024-11-24 19:48:10|52.32|52.27|52.41|52.36|52.45|52.4|52.28|52.23|24
1732477700000|2024-11-24 19:48:20|52.39|52.34|52.45|52.4|52.45|52.4|52.36|52.31|13
1732477710000|2024-11-24 19:48:30|52.47|52.42|52.43|52.38|52.64|52.59|52.43|52.38|24
1732477720000|2024-11-24 19:48:40|52.42|52.37|52.45|52.4|52.51|52.46|52.4|52.35|20
1732477730000|2024-11-24 19:48:50|52.44|52.39|52.49|52.44|52.52|52.47|52.39|52.34|22
1732477740000|2024-11-24 19:49:00|52.47|52.42|52.44|52.39|52.49|52.44|52.41|52.36|12
1732477750000|2024-11-24 19:49:10|52.5|52.45|52.57|52.52|52.57|52.52|52.45|52.4|18
1732477760000|2024-11-24 19:49:20|52.58|52.53|52.5|52.45|52.58|52.53|52.47|52.42|15
1732477770000|2024-11-24 19:49:30|52.49|52.44|52.37|52.32|52.49|52.44|52.37|52.32|11
1732477780000|2024-11-24 19:49:40|52.39|52.34|52.35|52.3|52.39|52.34|52.35|52.3|5
1732477790000|2024-11-24 19:49:50|52.34|52.29|52.37|52.32|52.39|52.34|52.34|52.29|13
1732477800000|2024-11-24 19:50:00|52.38|52.33|52.27|52.22|52.38|52.33|52.23|52.18|20
1732477810000|2024-11-24 19:50:10|52.25|52.2|52.42|52.37|52.42|52.37|52.24|52.19|25
1732477820000|2024-11-24 19:50:20|52.41|52.36|52.23|52.18|52.41|52.36|52.22|52.17|15
1732477830000|2024-11-24 19:50:30|52.24|52.19|52.23|52.18|52.27|52.22|52.23|52.18|10
1732477840000|2024-11-24 19:50:40|52.2|52.15|52.16|52.11|52.2|52.15|52.14|52.09|11
1732477850000|2024-11-24 19:50:50|52.15|52.1|52.16|52.11|52.18|52.13|52.14|52.09|12
1732477860000|2024-11-24 19:51:00|52.17|52.12|52.23|52.18|52.23|52.18|52.17|52.12|15
1732477870000|2024-11-24 19:51:10|52.22|52.17|52.27|52.22|52.28|52.23|52.19|52.14|19
1732477880000|2024-11-24 19:51:20|52.26|52.21|52.25|52.2|52.26|52.21|52.22|52.17|16
1732477890000|2024-11-24 19:51:30|52.24|52.19|52.14|52.09|52.25|52.2|52.14|52.09|12
1732477900000|2024-11-24 19:51:40|52.15|52.1|52.15|52.1|52.17|52.12|52.14|52.09|7
1732477910000|2024-11-24 19:51:50|52.16|52.11|52.19|52.14|52.19|52.14|52.16|52.11|11
1732477920000|2024-11-24 19:52:00|52.2|52.15|52.14|52.09|52.2|52.15|52.12|52.07|14
1732477930000|2024-11-24 19:52:10|52.15|52.1|52.19|52.14|52.19|52.14|52.15|52.1|11
1732477940000|2024-11-24 19:52:20|52.2|52.15|52.16|52.11|52.2|52.15|52.15|52.1|13
1732477950000|2024-11-24 19:52:30|52.17|52.12|52.13|52.08|52.17|52.12|52.13|52.08|16
1732477960000|2024-11-24 19:52:40|52.12|52.07|52.14|52.09|52.15|52.1|52.12|52.07|16
1732477970000|2024-11-24 19:52:50|52.13|52.08|52.13|52.08|52.15|52.1|52.13|52.08|11
1732477980000|2024-11-24 19:53:00|52.14|52.09|52.03|51.98|52.14|52.09|52.02|51.97|17
1732477990000|2024-11-24 19:53:10|52.04|51.99|52.01|51.96|52.1|52.05|52|51.95|23
1732478000000|2024-11-24 19:53:20|52.02|51.97|52|51.95|52.08|52.03|52|51.95|24
1732478010000|2024-11-24 19:53:30|51.98|51.93|51.97|51.92|51.99|51.94|51.97|51.92|6
1732478020000|2024-11-24 19:53:40|51.96|51.91|52|51.95|52.01|51.96|51.94|51.89|20
1732478030000|2024-11-24 19:53:50|52.01|51.96|52.05|52|52.06|52.01|51.98|51.93|17
1732478040000|2024-11-24 19:54:00|52.09|52.04|52.04|51.99|52.09|52.04|52.01|51.96|17
1732478050000|2024-11-24 19:54:10|52.08|52.03|52.12|52.07|52.14|52.09|52.08|52.03|14
1732478060000|2024-11-24 19:54:20|52.13|52.08|52.2|52.15|52.22|52.17|52.13|52.08|10
1732478070000|2024-11-24 19:54:30|52.21|52.16|52.22|52.17|52.22|52.17|52.19|52.14|9
1732478080000|2024-11-24 19:54:40|52.21|52.16|52.17|52.12|52.23|52.18|52.17|52.12|11
1732478090000|2024-11-24 19:54:50|52.16|52.11|52.01|51.96|52.16|52.11|52|51.95|16
1732478100000|2024-11-24 19:55:00|52.02|51.97|52.06|52.01|52.06|52.01|52|51.95|19
1732478110000|2024-11-24 19:55:10|52.05|52|51.94|51.89|52.06|52.01|51.93|51.88|17
1732478120000|2024-11-24 19:55:20|51.93|51.88|51.98|51.93|51.98|51.93|51.91|51.86|11
1732478130000|2024-11-24 19:55:30|51.97|51.92|52|51.95|52.01|51.96|51.92|51.87|14
1732478140000|2024-11-24 19:55:40|51.99|51.94|52.04|51.99|52.05|52|51.97|51.92|14
1732478150000|2024-11-24 19:55:50|52.05|52|52.2|52.15|52.23|52.18|52.05|52|21
1732478160000|2024-11-24 19:56:00|52.19|52.14|52.19|52.14|52.28|52.23|52.17|52.12|22
1732478170000|2024-11-24 19:56:10|52.18|52.13|52.01|51.96|52.18|52.13|52.01|51.96|18
1732478180000|2024-11-24 19:56:20|51.99|51.94|51.97|51.92|52|51.95|51.92|51.87|17
1732478190000|2024-11-24 19:56:30|51.96|51.91|52.16|52.11|52.18|52.13|51.96|51.91|22
1732478200000|2024-11-24 19:56:40|52.17|52.12|52.15|52.1|52.22|52.17|52.15|52.1|21
1732478210000|2024-11-24 19:56:50|52.14|52.09|52.19|52.14|52.21|52.16|52.13|52.08|15
1732478220000|2024-11-24 19:57:00|52.2|52.15|52.15|52.1|52.2|52.15|52.13|52.08|28
1732478230000|2024-11-24 19:57:10|52.17|52.12|52.18|52.13|52.19|52.14|52.14|52.09|20
1732478240000|2024-11-24 19:57:20|52.17|52.12|52.21|52.16|52.21|52.16|52.17|52.12|12
1732478250000|2024-11-24 19:57:30|52.2|52.15|52.21|52.16|52.22|52.17|52.2|52.15|7
1732478260000|2024-11-24 19:57:40|52.24|52.19|52.31|52.26|52.31|52.26|52.23|52.18|10
1732478270000|2024-11-24 19:57:50|52.32|52.27|52.3|52.25|52.32|52.27|52.26|52.21|13
1732478280000|2024-11-24 19:58:00|52.29|52.24|52.36|52.31|52.36|52.31|52.27|52.22|16
1732478290000|2024-11-24 19:58:10|52.35|52.3|52.27|52.22|52.42|52.37|52.26|52.21|21
1732478300000|2024-11-24 19:58:20|52.28|52.23|52.32|52.27|52.36|52.31|52.27|52.22|21
1732478310000|2024-11-24 19:58:30|52.33|52.28|52.3|52.25|52.37|52.32|52.3|52.25|12
1732478320000|2024-11-24 19:58:40|52.31|52.26|52.41|52.36|52.42|52.37|52.29|52.24|18
1732478330000|2024-11-24 19:58:50|52.4|52.35|52.39|52.34|52.41|52.36|52.34|52.29|17
1732478340000|2024-11-24 19:59:00|52.38|52.33|52.33|52.28|52.41|52.36|52.33|52.28|19
1732478350000|2024-11-24 19:59:10|52.31|52.26|52.34|52.29|52.34|52.29|52.3|52.25|11
1732478360000|2024-11-24 19:59:20|52.35|52.3|52.26|52.21|52.35|52.3|52.21|52.16|17
1732478370000|2024-11-24 19:59:30|52.27|52.22|52.24|52.19|52.27|52.22|52.2|52.15|14
1732478380000|2024-11-24 19:59:40|52.25|52.2|52.28|52.23|52.28|52.23|52.21|52.16|8
1732478390000|2024-11-24 19:59:50|52.29|52.24|52.37|52.32|52.56|52.51|52.29|52.24|15
1732478400000|2024-11-24 20:00:00|52.31|52.26|52.21|52.16|52.31|52.26|52.21|52.16|17
1732478410000|2024-11-24 20:00:10|52.23|52.18|52.3|52.25|52.3|52.25|52.21|52.16|11
1732478420000|2024-11-24 20:00:20|52.31|52.26|52.06|52.01|52.31|52.26|52.05|52|19
1732478430000|2024-11-24 20:00:30|52.05|52|52.16|52.11|52.23|52.18|52.05|52|16
1732478440000|2024-11-24 20:00:40|52.17|52.12|52.59|52.54|52.59|52.54|52.17|52.12|21
1732478450000|2024-11-24 20:00:50|52.6|52.55|52.47|52.42|52.63|52.58|52.46|52.41|21
1732478460000|2024-11-24 20:01:00|52.48|52.43|52.38|52.33|52.48|52.43|52.34|52.29|20
1732478470000|2024-11-24 20:01:10|52.41|52.36|52.32|52.27|52.43|52.38|52.32|52.27|17
1732478480000|2024-11-24 20:01:20|52.33|52.28|52.38|52.33|52.38|52.33|52.25|52.2|13
1732478490000|2024-11-24 20:01:30|52.39|52.34|52.53|52.48|52.55|52.5|52.34|52.29|18
1732478500000|2024-11-24 20:01:40|52.54|52.49|52.58|52.53|52.63|52.58|52.54|52.49|25
1732478510000|2024-11-24 20:01:50|52.57|52.52|52.58|52.53|52.61|52.56|52.48|52.43|21
1732478520000|2024-11-24 20:02:00|52.59|52.54|52.6|52.55|52.6|52.55|52.51|52.46|26
1732478530000|2024-11-24 20:02:10|52.61|52.56|52.69|52.64|52.73|52.68|52.61|52.56|16
1732478540000|2024-11-24 20:02:20|52.68|52.63|52.79|52.74|52.79|52.74|52.68|52.63|14
1732478550000|2024-11-24 20:02:30|52.78|52.73|52.97|52.92|53|52.95|52.78|52.73|25
1732478560000|2024-11-24 20:02:40|52.99|52.94|52.93|52.88|53.09|53.04|52.91|52.86|18
1732478570000|2024-11-24 20:02:50|52.94|52.89|53.1|53.05|53.11|53.06|52.92|52.87|27
1732478580000|2024-11-24 20:03:00|53.09|53.04|53.26|53.21|53.26|53.21|53.03|52.98|25
1732478590000|2024-11-24 20:03:10|53.24|53.19|53.38|53.33|53.4|53.35|53.22|53.17|24
1732478600000|2024-11-24 20:03:20|53.37|53.32|53.43|53.38|53.43|53.38|53.36|53.31|18
1732478610000|2024-11-24 20:03:30|53.46|53.41|53.32|53.27|53.46|53.41|53.26|53.21|22
1732478620000|2024-11-24 20:03:40|53.31|53.26|53.35|53.3|53.35|53.3|53.29|53.24|21
1732478630000|2024-11-24 20:03:50|53.33|53.28|53.18|53.13|53.34|53.29|53.18|53.13|26
1732478640000|2024-11-24 20:04:00|53.19|53.14|53.16|53.11|53.32|53.27|53.13|53.08|27
1732478650000|2024-11-24 20:04:10|53.14|53.09|53.28|53.23|53.28|53.23|53.1|53.05|28
1732478660000|2024-11-24 20:04:20|53.27|53.22|53.35|53.3|53.35|53.3|53.24|53.19|25
1732478670000|2024-11-24 20:04:30|53.36|53.31|53.36|53.31|53.39|53.34|53.3|53.25|20
1732478680000|2024-11-24 20:04:40|53.35|53.3|53.42|53.37|53.44|53.39|53.34|53.29|16
1732478690000|2024-11-24 20:04:50|53.41|53.36|53.44|53.39|53.5|53.45|53.37|53.32|16
1732478700000|2024-11-24 20:05:00|53.45|53.4|53.48|53.43|53.49|53.44|53.43|53.38|16
1732478710000|2024-11-24 20:05:10|53.49|53.44|53.55|53.5|53.58|53.53|53.49|53.44|16
1732478720000|2024-11-24 20:05:20|53.54|53.49|53.6|53.55|53.6|53.55|53.46|53.41|19
1732478730000|2024-11-24 20:05:30|53.61|53.56|53.55|53.5|53.61|53.56|53.54|53.49|16
1732478740000|2024-11-24 20:05:40|53.56|53.51|53.49|53.44|53.56|53.51|53.46|53.41|11
1732478750000|2024-11-24 20:05:50|53.5|53.45|53.55|53.5|53.56|53.51|53.5|53.45|13
1732478760000|2024-11-24 20:06:00|53.6|53.55|53.55|53.5|53.6|53.55|53.55|53.5|12
1732478770000|2024-11-24 20:06:10|53.54|53.49|53.53|53.48|53.58|53.53|53.51|53.46|17
1732478780000|2024-11-24 20:06:20|53.52|53.47|53.56|53.51|53.58|53.53|53.5|53.45|17
1732478790000|2024-11-24 20:06:30|53.57|53.52|53.59|53.54|53.59|53.54|53.57|53.52|7
1732478800000|2024-11-24 20:06:40|53.62|53.57|53.69|53.64|53.69|53.64|53.62|53.57|13
1732478810000|2024-11-24 20:06:50|53.68|53.63|53.56|53.51|53.69|53.64|53.56|53.51|19
1732478820000|2024-11-24 20:07:00|53.58|53.53|53.58|53.53|53.59|53.54|53.55|53.5|9
1732478830000|2024-11-24 20:07:10|53.59|53.54|53.49|53.44|53.62|53.57|53.49|53.44|15
1732478840000|2024-11-24 20:07:20|53.48|53.43|53.5|53.45|53.5|53.45|53.48|53.43|10
1732478850000|2024-11-24 20:07:30|53.49|53.44|53.61|53.56|53.61|53.56|53.49|53.44|19
1732478860000|2024-11-24 20:07:40|53.62|53.57|53.71|53.66|53.77|53.72|53.62|53.57|21
1732478870000|2024-11-24 20:07:50|53.7|53.65|53.75|53.7|53.76|53.71|53.67|53.62|16
1732478880000|2024-11-24 20:08:00|53.74|53.69|53.74|53.69|53.81|53.76|53.69|53.64|14
1732478890000|2024-11-24 20:08:10|53.73|53.68|53.78|53.73|53.78|53.73|53.7|53.65|12
1732478900000|2024-11-24 20:08:20|53.77|53.72|53.74|53.69|53.77|53.72|53.71|53.66|18
1732478910000|2024-11-24 20:08:30|53.73|53.68|53.75|53.7|53.76|53.71|53.73|53.68|9
1732478920000|2024-11-24 20:08:40|53.76|53.71|53.77|53.72|53.78|53.73|53.76|53.71|8
1732478930000|2024-11-24 20:08:50|53.78|53.73|53.77|53.72|53.79|53.74|53.76|53.71|10
1732478940000|2024-11-24 20:09:00|53.78|53.73|53.75|53.7|53.78|53.73|53.74|53.69|12
1732478950000|2024-11-24 20:09:10|53.73|53.68|53.66|53.61|53.75|53.7|53.65|53.6|18
1732478960000|2024-11-24 20:09:20|53.65|53.6|53.7|53.65|53.73|53.68|53.63|53.58|21
1732478970000|2024-11-24 20:09:30|53.71|53.66|53.6|53.55|53.71|53.66|53.6|53.55|12
1732478980000|2024-11-24 20:09:40|53.61|53.56|53.58|53.53|53.61|53.56|53.52|53.47|18
1732478990000|2024-11-24 20:09:50|53.57|53.52|53.55|53.5|53.58|53.53|53.52|53.47|13
1732479000000|2024-11-24 20:10:00|53.54|53.49|53.7|53.65|53.72|53.67|53.51|53.46|16
1732479010000|2024-11-24 20:10:10|53.69|53.64|53.53|53.48|53.69|53.64|53.53|53.48|18
1732479020000|2024-11-24 20:10:20|53.52|53.47|53.52|53.47|53.58|53.53|53.52|53.47|16
1732479030000|2024-11-24 20:10:30|53.51|53.46|53.51|53.46|53.52|53.47|53.49|53.44|12
1732479040000|2024-11-24 20:10:40|53.5|53.45|53.57|53.52|53.57|53.52|53.46|53.41|13
1732479050000|2024-11-24 20:10:50|53.58|53.53|53.67|53.62|53.7|53.65|53.55|53.5|21
1732479060000|2024-11-24 20:11:00|53.66|53.61|53.77|53.72|53.77|53.72|53.6|53.55|22
1732479070000|2024-11-24 20:11:10|53.78|53.73|53.71|53.66|53.79|53.74|53.71|53.66|15
1732479080000|2024-11-24 20:11:20|53.69|53.64|53.73|53.68|53.76|53.71|53.68|53.63|16
1732479090000|2024-11-24 20:11:30|53.72|53.67|53.77|53.72|53.77|53.72|53.63|53.58|17
1732479100000|2024-11-24 20:11:40|53.76|53.71|53.78|53.73|53.79|53.74|53.76|53.71|9
1732479110000|2024-11-24 20:11:50|53.77|53.72|53.87|53.82|53.87|53.82|53.77|53.72|20
1732479120000|2024-11-24 20:12:00|53.86|53.81|53.78|53.73|53.87|53.82|53.78|53.73|19
1732479130000|2024-11-24 20:12:10|53.79|53.74|53.88|53.83|53.88|53.83|53.79|53.74|17
1732479140000|2024-11-24 20:12:20|53.87|53.82|54.08|54.03|54.08|54.03|53.87|53.82|19
1732479150000|2024-11-24 20:12:30|54.09|54.04|54.13|54.08|54.14|54.09|54.06|54.01|15
1732479160000|2024-11-24 20:12:40|54.14|54.09|54.26|54.21|54.28|54.23|54.14|54.09|17
1732479170000|2024-11-24 20:12:50|54.27|54.22|54.35|54.3|54.36|54.31|54.26|54.21|11
1732479180000|2024-11-24 20:13:00|54.36|54.31|54.59|54.54|54.59|54.54|54.36|54.31|27
1732479190000|2024-11-24 20:13:10|54.61|54.56|54.67|54.62|54.67|54.62|54.58|54.53|25
1732479200000|2024-11-24 20:13:20|54.68|54.63|54.75|54.7|54.86|54.81|54.66|54.61|16
1732479210000|2024-11-24 20:13:30|54.76|54.71|54.83|54.78|54.9|54.85|54.75|54.7|29
1732479220000|2024-11-24 20:13:40|54.82|54.77|54.94|54.89|54.94|54.89|54.82|54.77|22
1732479230000|2024-11-24 20:13:50|54.95|54.9|54.99|54.94|54.99|54.94|54.86|54.81|24
1732479240000|2024-11-24 20:14:00|54.96|54.91|54.88|54.83|55.01|54.96|54.88|54.83|21
1732479250000|2024-11-24 20:14:10|54.9|54.85|55.04|54.99|55.06|55.01|54.9|54.85|17
1732479260000|2024-11-24 20:14:20|55.06|55.01|55.16|55.11|55.22|55.17|55.06|55.01|18
1732479270000|2024-11-24 20:14:30|55.15|55.1|55.33|55.28|55.36|55.31|55.15|55.1|21
1732479280000|2024-11-24 20:14:40|55.34|55.29|55.55|55.5|55.55|55.5|55.34|55.29|23
1732479290000|2024-11-24 20:14:50|55.56|55.51|55.41|55.36|55.59|55.54|55.38|55.33|27
1732479300000|2024-11-24 20:15:00|55.42|55.37|55.53|55.48|55.53|55.48|55.28|55.23|28
1732479310000|2024-11-24 20:15:10|55.54|55.49|55.96|55.91|56.01|55.96|55.54|55.49|26
1732479320000|2024-11-24 20:15:20|55.98|55.93|55.82|55.77|56.19|56.14|55.82|55.77|28
1732479330000|2024-11-24 20:15:30|55.84|55.79|55.78|55.73|55.95|55.9|55.75|55.7|21
1732479340000|2024-11-24 20:15:40|55.83|55.78|55.57|55.52|55.89|55.84|55.57|55.52|25
1732479350000|2024-11-24 20:15:50|55.58|55.53|55.91|55.86|55.91|55.86|55.58|55.53|22
1732479360000|2024-11-24 20:16:00|55.94|55.89|55.83|55.78|56.08|56.03|55.81|55.76|33
1732479370000|2024-11-24 20:16:10|55.84|55.79|55.81|55.76|55.88|55.83|55.78|55.73|32
1732479380000|2024-11-24 20:16:20|55.82|55.77|55.88|55.83|55.89|55.84|55.81|55.76|25
1732479390000|2024-11-24 20:16:30|55.89|55.84|55.82|55.77|55.98|55.93|55.82|55.77|30
1732479400000|2024-11-24 20:16:40|55.79|55.74|55.94|55.89|55.96|55.91|55.67|55.62|30
1732479410000|2024-11-24 20:16:50|55.96|55.91|56.23|56.18|56.23|56.18|55.96|55.91|30
1732479420000|2024-11-24 20:17:00|56.22|56.17|56.09|56.04|56.22|56.17|56.07|56.02|20
1732479430000|2024-11-24 20:17:10|56.08|56.03|55.94|55.89|56.08|56.03|55.93|55.88|26
1732479440000|2024-11-24 20:17:20|55.95|55.9|56.19|56.14|56.19|56.14|55.94|55.89|28
1732479450000|2024-11-24 20:17:30|56.2|56.15|56.02|55.97|56.22|56.17|56.02|55.97|23
1732479460000|2024-11-24 20:17:40|56.03|55.98|55.97|55.92|56.13|56.08|55.97|55.92|28
1732479470000|2024-11-24 20:17:50|55.98|55.93|56.07|56.02|56.08|56.03|55.92|55.87|20
1732479480000|2024-11-24 20:18:00|56.06|56.01|56.11|56.06|56.11|56.06|56.04|55.99|20
1732479490000|2024-11-24 20:18:10|56.1|56.05|56.2|56.15|56.25|56.2|56.1|56.05|23
1732479500000|2024-11-24 20:18:20|56.19|56.14|56.39|56.34|56.4|56.35|56.15|56.1|26
1732479510000|2024-11-24 20:18:30|56.38|56.33|56.45|56.4|56.5|56.45|56.28|56.23|31
1732479520000|2024-11-24 20:18:40|56.42|56.37|56.38|56.33|56.47|56.42|56.36|56.31|20
1732479530000|2024-11-24 20:18:50|56.37|56.32|56.61|56.56|56.81|56.76|56.37|56.32|26
1732479540000|2024-11-24 20:19:00|56.59|56.54|56.52|56.47|56.66|56.61|56.52|56.47|22
1732479550000|2024-11-24 20:19:10|56.53|56.48|56.67|56.62|56.69|56.64|56.53|56.48|23
1732479560000|2024-11-24 20:19:20|56.68|56.63|56.91|56.86|56.91|56.86|56.67|56.62|27
1732479570000|2024-11-24 20:19:30|56.89|56.84|57.05|57|57.07|57.02|56.89|56.84|20
1732479580000|2024-11-24 20:19:40|57.06|57.01|57|56.95|57.06|57.01|56.91|56.86|25
1732479590000|2024-11-24 20:19:50|57.01|56.96|57.16|57.11|57.23|57.18|56.99|56.94|27
1732479600000|2024-11-24 20:20:00|57.15|57.1|57.31|57.26|57.31|57.26|57.09|57.04|25
1732479610000|2024-11-24 20:20:10|57.3|57.25|57.24|57.19|57.32|57.27|57.21|57.16|27
1732479620000|2024-11-24 20:20:20|57.26|57.21|57.26|57.21|57.26|57.21|57.13|57.08|26
1732479630000|2024-11-24 20:20:30|57.25|57.2|57.1|57.05|57.27|57.22|57.1|57.05|22
1732479640000|2024-11-24 20:20:40|57.11|57.06|57.02|56.97|57.15|57.1|57|56.95|22
1732479650000|2024-11-24 20:20:50|57.05|57|57.52|57.47|57.52|57.47|56.99|56.94|31
1732479660000|2024-11-24 20:21:00|57.53|57.48|57.24|57.19|57.55|57.5|57.24|57.19|22
1732479670000|2024-11-24 20:21:10|57.23|57.18|57.01|56.96|57.29|57.24|56.98|56.93|23
1732479680000|2024-11-24 20:21:20|56.99|56.94|56.76|56.71|56.99|56.94|56.71|56.66|28
1732479690000|2024-11-24 20:21:30|56.75|56.7|56.55|56.5|56.75|56.7|56.54|56.49|27
1732479700000|2024-11-24 20:21:40|56.54|56.49|56.68|56.63|56.68|56.63|56.52|56.47|28
1732479710000|2024-11-24 20:21:50|56.66|56.61|56.73|56.68|56.79|56.74|56.66|56.61|32
1732479720000|2024-11-24 20:22:00|56.71|56.66|56.34|56.29|56.72|56.67|56.34|56.29|29
1732479730000|2024-11-24 20:22:10|56.35|56.3|56.23|56.18|56.42|56.37|56.22|56.17|33
1732479740000|2024-11-24 20:22:20|56.24|56.19|56.11|56.06|56.24|56.19|56.03|55.98|30
1732479750000|2024-11-24 20:22:30|56.09|56.04|56.15|56.1|56.19|56.14|55.99|55.94|29
1732479760000|2024-11-24 20:22:40|56.13|56.08|55.97|55.92|56.15|56.1|55.85|55.8|32
1732479770000|2024-11-24 20:22:50|55.98|55.93|56.13|56.08|56.17|56.12|55.97|55.92|26
1732479780000|2024-11-24 20:23:00|56.14|56.09|56.11|56.06|56.27|56.22|56.06|56.01|27
1732479790000|2024-11-24 20:23:10|56.12|56.07|56.22|56.17|56.31|56.26|56.12|56.07|24
1732479800000|2024-11-24 20:23:20|56.23|56.18|56.36|56.31|56.37|56.32|56.15|56.1|27
1732479810000|2024-11-24 20:23:30|56.35|56.3|56.36|56.31|56.38|56.33|56.24|56.19|21
1732479820000|2024-11-24 20:23:40|56.37|56.32|56.34|56.29|56.4|56.35|56.29|56.24|24
1732479830000|2024-11-24 20:23:50|56.35|56.3|56.43|56.38|56.43|56.38|56.27|56.22|29
1732479840000|2024-11-24 20:24:00|56.42|56.37|56.39|56.34|56.43|56.38|56.31|56.26|24
1732479850000|2024-11-24 20:24:10|56.4|56.35|56.5|56.45|56.5|56.45|56.38|56.33|12
1732479860000|2024-11-24 20:24:20|56.52|56.47|56.85|56.8|56.86|56.81|56.52|56.47|27
1732479870000|2024-11-24 20:24:30|56.84|56.79|56.97|56.92|57|56.95|56.83|56.78|27
1732479880000|2024-11-24 20:24:40|56.95|56.9|56.92|56.87|56.99|56.94|56.88|56.83|28
1732479890000|2024-11-24 20:24:50|56.93|56.88|56.87|56.82|56.99|56.94|56.87|56.82|21
1732479900000|2024-11-24 20:25:00|56.85|56.8|56.86|56.81|56.9|56.85|56.71|56.66|26
1732479910000|2024-11-24 20:25:10|56.87|56.82|56.8|56.75|56.87|56.82|56.58|56.53|33
1732479920000|2024-11-24 20:25:20|56.81|56.76|56.92|56.87|56.93|56.88|56.78|56.73|32
1732479930000|2024-11-24 20:25:30|56.97|56.92|57.68|57.63|57.68|57.63|56.94|56.89|26
1732479940000|2024-11-24 20:25:40|57.7|57.65|57.84|57.79|57.95|57.9|57.62|57.57|32
1732479950000|2024-11-24 20:25:50|57.78|57.73|57.92|57.87|57.94|57.89|57.71|57.66|29
1732479960000|2024-11-24 20:26:00|57.94|57.89|57.85|57.8|57.95|57.9|57.81|57.76|32
1732479970000|2024-11-24 20:26:10|57.86|57.81|57.81|57.76|57.92|57.87|57.75|57.7|30
1732479980000|2024-11-24 20:26:20|57.82|57.77|57.86|57.81|57.94|57.89|57.82|57.77|27
1732479990000|2024-11-24 20:26:30|57.85|57.8|57.79|57.74|57.91|57.86|57.76|57.71|30
1732480000000|2024-11-24 20:26:40|57.78|57.73|57.84|57.79|57.93|57.88|57.72|57.67|28
1732480010000|2024-11-24 20:26:50|57.83|57.78|57.79|57.74|57.83|57.78|57.76|57.71|18
1732480020000|2024-11-24 20:27:00|57.77|57.72|57.57|57.52|57.77|57.72|57.56|57.51|20
1732480030000|2024-11-24 20:27:10|57.59|57.54|57.56|57.51|57.59|57.54|57.52|57.47|16
1732480040000|2024-11-24 20:27:20|57.55|57.5|58.03|57.98|58.03|57.98|57.55|57.5|29
1732480050000|2024-11-24 20:27:30|58.02|57.97|57.91|57.86|58.12|58.07|57.91|57.86|30
1732480060000|2024-11-24 20:27:40|57.9|57.85|57.57|57.52|57.9|57.85|57.42|57.37|34
1732480070000|2024-11-24 20:27:50|57.58|57.53|58.06|58.01|58.06|58.01|57.52|57.47|31
1732480080000|2024-11-24 20:28:00|58.02|57.97|57.99|57.94|58.11|58.06|57.9|57.85|29
1732480090000|2024-11-24 20:28:10|58|57.95|57.98|57.93|58.12|58.07|57.95|57.9|30
1732480100000|2024-11-24 20:28:20|57.99|57.94|58.33|58.28|58.33|58.28|57.99|57.94|23
1732480110000|2024-11-24 20:28:30|58.38|58.33|58.33|58.28|58.38|58.33|58.15|58.1|31
1732480120000|2024-11-24 20:28:40|58.32|58.27|58.27|58.22|58.35|58.3|58.27|58.22|32
1732480130000|2024-11-24 20:28:50|58.31|58.26|58.26|58.21|58.35|58.3|58.26|58.21|25
1732480140000|2024-11-24 20:29:00|58.25|58.2|58.19|58.14|58.31|58.26|58.19|58.14|20
1732480150000|2024-11-24 20:29:10|58.17|58.12|58.38|58.33|58.38|58.33|58.15|58.1|25
1732480160000|2024-11-24 20:29:20|58.37|58.32|58.54|58.49|58.6|58.55|58.36|58.31|29
1732480170000|2024-11-24 20:29:30|58.55|58.5|58.55|58.5|58.65|58.6|58.54|58.49|27
1732480180000|2024-11-24 20:29:40|58.5|58.45|58.28|58.23|58.5|58.45|58.26|58.21|24
1732480190000|2024-11-24 20:29:50|58.26|58.21|58.27|58.22|58.27|58.22|58.21|58.16|23
1732480200000|2024-11-24 20:30:00|58.29|58.24|58|57.95|58.36|58.31|58|57.95|26
1732480210000|2024-11-24 20:30:10|57.98|57.93|57.9|57.85|57.98|57.93|57.85|57.8|24
1732480220000|2024-11-24 20:30:20|57.88|57.83|57.97|57.92|58.16|58.11|57.85|57.8|26
1732480230000|2024-11-24 20:30:30|57.96|57.91|57.96|57.91|57.98|57.93|57.8|57.75|28
1732480240000|2024-11-24 20:30:40|57.97|57.92|58.11|58.06|58.11|58.06|57.97|57.92|20
1732480250000|2024-11-24 20:30:50|58.13|58.08|57.86|57.81|58.15|58.1|57.86|57.81|25
1732480260000|2024-11-24 20:31:00|57.87|57.82|58.02|57.97|58.07|58.02|57.86|57.81|26
1732480270000|2024-11-24 20:31:10|58.01|57.96|58.09|58.04|58.09|58.04|57.87|57.82|36
1732480280000|2024-11-24 20:31:20|58.11|58.06|58.39|58.34|58.39|58.34|58.11|58.06|32
1732480290000|2024-11-24 20:31:30|58.4|58.35|58.23|58.18|58.46|58.41|58.21|58.16|24
1732480300000|2024-11-24 20:31:40|58.17|58.12|58.12|58.07|58.17|58.12|58.05|58|33
1732480310000|2024-11-24 20:31:50|58.1|58.05|58|57.95|58.13|58.08|57.99|57.94|29
1732480320000|2024-11-24 20:32:00|58.01|57.96|58.28|58.23|58.31|58.26|57.99|57.94|28
1732480330000|2024-11-24 20:32:10|58.27|58.22|58.18|58.13|58.27|58.22|58.17|58.12|24
1732480340000|2024-11-24 20:32:20|58.17|58.12|58.02|57.97|58.18|58.13|57.99|57.94|28
1732480350000|2024-11-24 20:32:30|58|57.95|58.04|57.99|58.09|58.04|57.99|57.94|22
1732480360000|2024-11-24 20:32:40|58.02|57.97|58.18|57.93|58.23|58.01|58.01|57.9|25
1732480370000|2024-11-24 20:32:50|58.2|57.95|58.25|58|58.28|58.03|58.2|57.95|19
1732480380000|2024-11-24 20:33:00|58.24|57.99|58.3|58.05|58.32|58.07|58.23|57.98|21
1732480390000|2024-11-24 20:33:10|58.36|58.11|58.33|58.08|58.44|58.19|58.33|58.08|25
1732480400000|2024-11-24 20:33:20|58.34|58.09|58.35|58.1|58.41|58.16|58.28|58.03|14
1732480410000|2024-11-24 20:33:30|58.34|58.09|58.36|58.11|58.52|58.27|58.3|58.05|29
1732480420000|2024-11-24 20:33:40|58.37|58.12|58.39|58.14|58.43|58.18|58.37|58.12|20
1732480430000|2024-11-24 20:33:50|58.4|58.15|58.33|58.08|58.4|58.15|58.32|58.07|18
1732480440000|2024-11-24 20:34:00|58.34|58.09|58.19|57.94|58.34|58.09|58.17|57.92|23
1732480450000|2024-11-24 20:34:10|58.18|57.93|58.17|57.92|58.28|58.03|58.17|57.92|25
1732480460000|2024-11-24 20:34:20|58.18|57.93|58.3|58.05|58.31|58.06|58.09|57.84|25
1732480470000|2024-11-24 20:34:30|58.32|58.07|58.15|57.9|58.32|58.07|58.12|57.87|21
1732480480000|2024-11-24 20:34:40|58.16|57.91|58.08|57.83|58.17|57.92|58.08|57.83|26
1732480490000|2024-11-24 20:34:50|58.07|57.82|57.8|57.55|58.07|57.82|57.8|57.55|19
1732480500000|2024-11-24 20:35:00|57.79|57.54|57.54|57.29|57.79|57.54|57.54|57.29|27
1732480510000|2024-11-24 20:35:10|57.49|57.24|57.12|56.87|57.52|57.27|57.11|56.86|37
1732480520000|2024-11-24 20:35:20|57.02|56.77|57.33|57.08|57.35|57.1|57.02|56.77|31
1732480530000|2024-11-24 20:35:30|57.34|57.09|57.34|57.09|57.36|57.11|57.17|56.92|32
1732480540000|2024-11-24 20:35:40|57.37|57.12|57.57|57.32|57.57|57.32|57.3|57.05|24
1732480550000|2024-11-24 20:35:50|57.56|57.31|57.37|57.12|57.58|57.33|57.37|57.12|28
1732480560000|2024-11-24 20:36:00|57.39|57.14|57.55|57.3|57.57|57.32|57.39|57.14|28
1732480570000|2024-11-24 20:36:10|57.56|57.31|57.95|57.7|57.95|57.7|57.56|57.31|28
1732480580000|2024-11-24 20:36:20|57.96|57.71|57.91|57.66|58.01|57.76|57.83|57.58|30
1732480590000|2024-11-24 20:36:30|57.9|57.65|57.91|57.66|57.94|57.69|57.83|57.58|28
1732480600000|2024-11-24 20:36:40|57.92|57.67|57.71|57.46|57.94|57.69|57.63|57.38|29
1732480610000|2024-11-24 20:36:50|57.7|57.45|57.77|57.52|57.85|57.6|57.63|57.38|29
1732480620000|2024-11-24 20:37:00|57.76|57.51|57.77|57.52|57.89|57.64|57.71|57.46|21
1732480630000|2024-11-24 20:37:10|57.79|57.54|57.47|57.22|58|57.75|57.45|57.2|34
1732480640000|2024-11-24 20:37:20|57.44|57.19|57.41|57.16|57.5|57.25|57.3|57.05|31
1732480650000|2024-11-24 20:37:30|57.39|57.14|57.23|56.98|57.43|57.18|57.22|56.97|23
1732480660000|2024-11-24 20:37:40|57.22|56.97|57.41|57.16|57.41|57.16|57.19|56.94|26
1732480670000|2024-11-24 20:37:50|57.42|57.17|57.32|57.07|57.46|57.21|57.32|57.07|25
1732480680000|2024-11-24 20:38:00|57.33|57.08|57.28|57.03|57.44|57.19|57.28|57.03|30
1732480690000|2024-11-24 20:38:10|57.23|56.98|57.31|57.06|57.31|57.06|57.23|56.98|29
1732480700000|2024-11-24 20:38:20|57.3|57.05|57.3|57.05|57.3|57.05|57.19|56.94|25
1732480710000|2024-11-24 20:38:30|57.31|57.06|57.43|57.18|57.45|57.2|57.3|57.05|17
1732480720000|2024-11-24 20:38:40|57.42|57.17|57.36|57.11|57.43|57.18|57.24|56.99|23
1732480730000|2024-11-24 20:38:50|57.37|57.12|57.29|57.04|57.39|57.14|57.28|57.03|23
1732480740000|2024-11-24 20:39:00|57.26|57.01|57.56|57.31|57.56|57.31|57.26|57.01|26
1732480750000|2024-11-24 20:39:10|57.6|57.35|57.54|57.29|57.65|57.4|57.53|57.28|27
1732480760000|2024-11-24 20:39:20|57.55|57.3|57.47|57.22|57.55|57.3|57.38|57.13|25
1732480770000|2024-11-24 20:39:30|57.48|57.23|57.39|57.14|57.49|57.24|57.36|57.11|30
1732480780000|2024-11-24 20:39:40|57.41|57.16|57.5|57.25|57.5|57.25|57.41|57.16|30
1732480790000|2024-11-24 20:39:50|57.49|57.24|57.6|57.35|57.64|57.39|57.49|57.24|18
1732480800000|2024-11-24 20:40:00|57.62|57.37|57.59|57.34|57.7|57.45|57.58|57.33|27
1732480810000|2024-11-24 20:40:10|57.55|57.3|57.65|57.4|57.7|57.45|57.53|57.28|32
1732480820000|2024-11-24 20:40:20|57.63|57.38|57.47|57.22|57.74|57.49|57.47|57.22|27
1732480830000|2024-11-24 20:40:30|57.48|57.23|57.43|57.18|57.5|57.25|57.34|57.09|24
1732480840000|2024-11-24 20:40:40|57.44|57.19|57.48|57.23|57.5|57.25|57.35|57.1|27
1732480850000|2024-11-24 20:40:50|57.46|57.21|57.4|57.15|57.5|57.25|57.35|57.1|23
1732480860000|2024-11-24 20:41:00|57.42|57.17|57.59|57.34|57.6|57.35|57.39|57.14|23
1732480870000|2024-11-24 20:41:10|57.62|57.37|57.67|57.42|57.71|57.46|57.56|57.31|28
1732480880000|2024-11-24 20:41:20|57.66|57.41|57.63|57.38|57.69|57.44|57.59|57.34|21
1732480890000|2024-11-24 20:41:30|57.61|57.36|57.62|57.37|57.64|57.39|57.5|57.25|25
1732480900000|2024-11-24 20:41:40|57.61|57.36|57.72|57.47|57.72|57.47|57.59|57.34|23
1732480910000|2024-11-24 20:41:50|57.71|57.46|57.8|57.55|57.84|57.59|57.67|57.42|25
1732480920000|2024-11-24 20:42:00|57.81|57.56|58.01|57.76|58.01|57.76|57.8|57.55|18
1732480930000|2024-11-24 20:42:10|58|57.75|58.01|57.76|58.05|57.8|58|57.75|23
1732480940000|2024-11-24 20:42:20|58|57.75|58.03|57.78|58.14|57.89|58|57.75|22
1732480950000|2024-11-24 20:42:30|58.01|57.76|58.1|57.85|58.1|57.85|57.89|57.64|24
1732480960000|2024-11-24 20:42:40|58.09|57.84|57.94|57.69|58.09|57.84|57.92|57.67|27
1732480970000|2024-11-24 20:42:50|57.96|57.71|57.98|57.73|58.04|57.79|57.96|57.71|21
1732480980000|2024-11-24 20:43:00|57.97|57.72|57.85|57.6|57.97|57.72|57.82|57.57|14
1732480990000|2024-11-24 20:43:10|57.88|57.63|57.99|57.74|57.99|57.74|57.85|57.6|28
1732481000000|2024-11-24 20:43:20|58.04|57.79|57.94|57.69|58.04|57.79|57.91|57.66|20
1732481010000|2024-11-24 20:43:30|57.93|57.68|57.89|57.64|57.98|57.73|57.86|57.61|24
1732481020000|2024-11-24 20:43:40|57.94|57.69|57.91|57.66|57.97|57.72|57.88|57.63|22
1732481030000|2024-11-24 20:43:50|57.9|57.65|57.69|57.44|57.91|57.66|57.68|57.43|23
1732481040000|2024-11-24 20:44:00|57.78|57.53|57.92|57.67|57.95|57.7|57.76|57.51|26
1732481050000|2024-11-24 20:44:10|57.93|57.68|58.01|57.76|58.12|57.87|57.93|57.68|27
1732481060000|2024-11-24 20:44:20|57.99|57.74|57.87|57.62|58|57.75|57.86|57.61|22
1732481070000|2024-11-24 20:44:30|57.86|57.61|58|57.75|58.02|57.77|57.84|57.59|17
1732481080000|2024-11-24 20:44:40|57.99|57.74|57.93|57.68|57.99|57.74|57.91|57.66|23
1732481090000|2024-11-24 20:44:50|57.94|57.69|58.01|57.76|58.01|57.76|57.92|57.67|28
1732481100000|2024-11-24 20:45:00|58.04|57.79|57.66|57.41|58.04|57.79|57.66|57.41|31
1732481110000|2024-11-24 20:45:10|57.64|57.39|57.43|57.18|57.64|57.39|57.42|57.17|29
1732481120000|2024-11-24 20:45:20|57.4|57.15|57.37|57.12|57.4|57.15|57.28|57.03|24
1732481130000|2024-11-24 20:45:30|57.38|57.13|57.23|56.98|57.38|57.13|57.22|56.97|25
1732481140000|2024-11-24 20:45:40|57.22|56.97|57.21|56.96|57.27|57.02|57.15|56.9|24
1732481150000|2024-11-24 20:45:50|57.19|56.94|57.14|56.89|57.19|56.94|57.12|56.87|20
1732481160000|2024-11-24 20:46:00|57.13|56.88|57.27|57.02|57.3|57.05|57.12|56.87|27
1732481170000|2024-11-24 20:46:10|57.28|57.03|57.23|56.98|57.35|57.1|57.21|56.96|23
1732481180000|2024-11-24 20:46:20|57.24|56.99|57.27|57.02|57.3|57.05|57.21|56.96|21
1732481190000|2024-11-24 20:46:30|57.28|57.03|57.24|56.99|57.28|57.03|57.22|56.97|22
1732481200000|2024-11-24 20:46:40|57.22|56.97|56.96|56.71|57.24|56.99|56.96|56.71|26
1732481210000|2024-11-24 20:46:50|56.97|56.72|57.04|56.79|57.08|56.83|56.97|56.72|21
1732481220000|2024-11-24 20:47:00|56.98|56.73|57.12|56.87|57.13|56.88|56.98|56.73|17
1732481230000|2024-11-24 20:47:10|57.17|56.92|57.22|56.97|57.27|57.02|57.15|56.9|28
1732481240000|2024-11-24 20:47:20|57.19|56.94|57.25|57|57.26|57.01|57.19|56.94|23
1732481250000|2024-11-24 20:47:30|57.27|57.02|57.32|57.07|57.34|57.09|57.27|57.02|12
1732481260000|2024-11-24 20:47:40|57.3|57.05|57.28|57.03|57.32|57.07|57.28|57.03|6
1732481270000|2024-11-24 20:47:50|57.3|57.05|57.2|56.95|57.31|57.06|57.12|56.87|18
1732481280000|2024-11-24 20:48:00|57.23|56.98|57.24|56.99|57.3|57.05|57.17|56.92|21
1732481290000|2024-11-24 20:48:10|57.25|57|57.33|57.08|57.35|57.1|57.24|56.99|27
1732481300000|2024-11-24 20:48:20|57.34|57.09|57.31|57.06|57.37|57.12|57.29|57.04|13
1732481310000|2024-11-24 20:48:30|57.32|57.07|57.56|57.31|57.58|57.33|57.32|57.07|23
1732481320000|2024-11-24 20:48:40|57.58|57.33|57.56|57.31|57.58|57.33|57.51|57.26|21
1732481330000|2024-11-24 20:48:50|57.58|57.33|57.5|57.25|57.61|57.36|57.46|57.21|25
1732481340000|2024-11-24 20:49:00|57.49|57.24|57.52|57.27|57.53|57.28|57.38|57.13|23
1732481350000|2024-11-24 20:49:10|57.53|57.28|57.5|57.25|57.53|57.28|57.46|57.21|20
1732481360000|2024-11-24 20:49:20|57.48|57.23|57.31|57.06|57.48|57.23|57.3|57.05|21
1732481370000|2024-11-24 20:49:30|57.32|57.07|57.17|56.92|57.33|57.08|57.12|56.87|19
1732481380000|2024-11-24 20:49:40|57.2|56.95|57.1|56.85|57.21|56.96|57.04|56.79|25
1732481390000|2024-11-24 20:49:50|57.09|56.84|57.12|56.87|57.15|56.9|57.09|56.84|17
1732481400000|2024-11-24 20:50:00|57.13|56.88|57.02|56.77|57.14|56.89|56.99|56.74|24
1732481410000|2024-11-24 20:50:10|57.01|56.76|57.04|56.79|57.1|56.85|56.97|56.72|22
1732481420000|2024-11-24 20:50:20|57.05|56.8|56.98|56.73|57.06|56.81|56.98|56.73|22
1732481430000|2024-11-24 20:50:30|56.97|56.72|56.93|56.68|57.01|56.76|56.92|56.67|24
1732481440000|2024-11-24 20:50:40|56.92|56.67|56.87|56.62|56.95|56.7|56.87|56.62|22
1732481450000|2024-11-24 20:50:50|56.85|56.6|56.84|56.59|56.86|56.61|56.82|56.57|22
1732481460000|2024-11-24 20:51:00|56.82|56.57|56.79|56.54|56.89|56.64|56.78|56.53|21
1732481470000|2024-11-24 20:51:10|56.8|56.55|56.72|56.47|56.85|56.6|56.72|56.47|27
1732481480000|2024-11-24 20:51:20|56.71|56.46|56.55|56.3|56.72|56.47|56.55|56.3|24
1732481490000|2024-11-24 20:51:30|56.54|56.29|56.52|56.27|56.56|56.31|56.51|56.26|15
1732481500000|2024-11-24 20:51:40|56.51|56.26|56.37|56.12|56.55|56.3|56.36|56.11|21
1732481510000|2024-11-24 20:51:50|56.32|56.07|56.37|56.12|56.41|56.16|56.32|56.07|21
1732481520000|2024-11-24 20:52:00|56.38|56.13|56.55|56.3|56.55|56.3|56.38|56.13|22
1732481530000|2024-11-24 20:52:10|56.54|56.29|56.54|56.29|56.54|56.29|56.45|56.2|21
1732481540000|2024-11-24 20:52:20|56.56|56.31|56.68|56.43|56.68|56.43|56.56|56.31|18
1732481550000|2024-11-24 20:52:30|56.69|56.44|56.58|56.33|56.7|56.45|56.56|56.31|21
1732481560000|2024-11-24 20:52:40|56.59|56.34|56.58|56.33|56.59|56.34|56.52|56.27|17
1732481570000|2024-11-24 20:52:50|56.59|56.34|56.55|56.3|56.61|56.36|56.54|56.29|13
1732481580000|2024-11-24 20:53:00|56.54|56.29|56.6|56.35|56.66|56.41|56.54|56.29|16
1732481590000|2024-11-24 20:53:10|56.59|56.34|56.61|56.36|56.63|56.38|56.56|56.31|16
1732481600000|2024-11-24 20:53:20|56.6|56.35|56.58|56.33|56.65|56.4|56.58|56.33|17
1732481610000|2024-11-24 20:53:30|56.59|56.34|56.62|56.37|56.63|56.38|56.57|56.32|12
1732481620000|2024-11-24 20:53:40|56.61|56.36|56.49|56.24|56.62|56.37|56.46|56.21|16
1732481630000|2024-11-24 20:53:50|56.5|56.25|56.71|56.46|56.72|56.47|56.44|56.19|20
1732481640000|2024-11-24 20:54:00|56.7|56.45|56.57|56.32|56.75|56.5|56.57|56.32|25
1732481650000|2024-11-24 20:54:10|56.58|56.33|56.56|56.31|56.58|56.33|56.49|56.24|22
1732481660000|2024-11-24 20:54:20|56.55|56.3|56.54|56.29|56.58|56.33|56.51|56.26|20
1732481670000|2024-11-24 20:54:30|56.55|56.3|56.51|56.26|56.56|56.31|56.51|56.26|17
1732481680000|2024-11-24 20:54:40|56.5|56.25|56.57|56.32|56.58|56.33|56.47|56.22|14
1732481690000|2024-11-24 20:54:50|56.58|56.33|56.56|56.31|56.59|56.34|56.53|56.28|21
1732481700000|2024-11-24 20:55:00|56.57|56.32|56.73|56.48|56.73|56.48|56.57|56.32|16
1732481710000|2024-11-24 20:55:10|56.76|56.51|56.77|56.52|56.83|56.58|56.72|56.47|21
1732481720000|2024-11-24 20:55:20|56.79|56.54|56.64|56.39|56.81|56.56|56.59|56.34|22
1732481730000|2024-11-24 20:55:30|56.63|56.38|56.69|56.44|56.71|56.46|56.63|56.38|20
1732481740000|2024-11-24 20:55:40|56.72|56.47|56.6|56.35|56.72|56.47|56.59|56.34|19
1732481750000|2024-11-24 20:55:50|56.61|56.36|56.57|56.32|56.61|56.36|56.54|56.29|23
1732481760000|2024-11-24 20:56:00|56.58|56.33|56.61|56.36|56.61|56.36|56.48|56.23|22
1732481770000|2024-11-24 20:56:10|56.63|56.38|56.5|56.25|56.72|56.47|56.5|56.25|27
1732481780000|2024-11-24 20:56:20|56.49|56.24|56.35|56.1|56.49|56.24|56.34|56.09|21
1732481790000|2024-11-24 20:56:30|56.36|56.11|56.38|56.13|56.42|56.17|56.36|56.11|17
1732481800000|2024-11-24 20:56:40|56.39|56.14|56.46|56.21|56.49|56.24|56.36|56.11|25
1732481810000|2024-11-24 20:56:50|56.43|56.18|56.48|56.23|56.51|56.26|56.42|56.17|16
1732481820000|2024-11-24 20:57:00|56.51|56.26|56.49|56.24|56.55|56.3|56.49|56.24|13
1732481830000|2024-11-24 20:57:10|56.5|56.25|56.52|56.27|56.54|56.29|56.5|56.25|13
1732481840000|2024-11-24 20:57:20|56.53|56.28|56.58|56.33|56.6|56.35|56.53|56.28|9
1732481850000|2024-11-24 20:57:30|56.59|56.34|56.63|56.38|56.65|56.4|56.59|56.34|26
1732481860000|2024-11-24 20:57:40|56.62|56.37|56.62|56.37|56.69|56.44|56.62|56.37|22
1732481870000|2024-11-24 20:57:50|56.6|56.35|56.58|56.33|56.66|56.41|56.58|56.33|20
1732481880000|2024-11-24 20:58:00|56.57|56.32|56.58|56.33|56.6|56.35|56.51|56.26|21
1732481890000|2024-11-24 20:58:10|56.57|56.32|56.52|56.27|56.57|56.32|56.46|56.21|17
1732481900000|2024-11-24 20:58:20|56.51|56.26|56.49|56.24|56.53|56.28|56.42|56.17|20
1732481910000|2024-11-24 20:58:30|56.5|56.25|56.46|56.21|56.5|56.25|56.43|56.18|26
1732481920000|2024-11-24 20:58:40|56.47|56.22|56.47|56.22|56.5|56.25|56.45|56.2|13
1732481930000|2024-11-24 20:58:50|56.46|56.21|56.41|56.16|56.47|56.22|56.38|56.13|19
1732481940000|2024-11-24 20:59:00|56.4|56.15|56.35|56.1|56.47|56.22|56.35|56.1|25
1732481950000|2024-11-24 20:59:10|56.36|56.11|56.42|56.17|56.42|56.17|56.35|56.1|20
1732481960000|2024-11-24 20:59:20|56.41|56.16|56.48|56.23|56.49|56.24|56.41|56.16|19
1732481970000|2024-11-24 20:59:30|56.47|56.22|56.41|56.16|56.49|56.24|56.4|56.15|17
1732481980000|2024-11-24 20:59:40|56.4|56.15|56.4|56.15|56.41|56.16|56.4|56.15|7
1732481990000|2024-11-24 20:59:50|56.41|56.16|56.43|56.18|56.46|56.21|56.41|56.16|20
1732482000000|2024-11-24 21:00:00|56.42|56.17|56.42|56.17|56.5|56.25|56.42|56.17|19
1732482010000|2024-11-24 21:00:10|56.43|56.18|56.4|56.15|56.48|56.23|56.38|56.13|18
1732482020000|2024-11-24 21:00:20|56.42|56.17|56.3|56.05|56.42|56.17|56.29|56.04|21
1732482030000|2024-11-24 21:00:30|56.29|56.04|56.04|55.79|56.29|56.04|56.04|55.79|18
1732482040000|2024-11-24 21:00:40|56.05|55.8|56.03|55.78|56.09|55.84|56.03|55.78|19
1732482050000|2024-11-24 21:00:50|56.04|55.79|55.94|55.69|56.04|55.79|55.94|55.69|16
1732482060000|2024-11-24 21:01:00|55.95|55.7|55.94|55.69|55.99|55.74|55.86|55.61|21
1732482070000|2024-11-24 21:01:10|55.93|55.68|55.99|55.74|56.02|55.77|55.9|55.65|22
1732482080000|2024-11-24 21:01:20|56|55.75|56.02|55.77|56.1|55.85|55.98|55.73|20
1732482090000|2024-11-24 21:01:30|56.03|55.78|56.01|55.76|56.09|55.84|55.99|55.74|20
1732482100000|2024-11-24 21:01:40|56.02|55.77|56|55.75|56.04|55.79|56|55.75|16
1732482110000|2024-11-24 21:01:50|56.01|55.76|56.1|55.85|56.13|55.88|56.01|55.76|15
1732482120000|2024-11-24 21:02:00|56.11|55.86|55.87|55.62|56.11|55.86|55.84|55.59|20
1732482130000|2024-11-24 21:02:10|55.88|55.63|56.12|55.87|56.12|55.87|55.88|55.63|29
1732482140000|2024-11-24 21:02:20|56.11|55.86|56.12|55.87|56.18|55.93|56.05|55.8|27
1732482150000|2024-11-24 21:02:30|56.11|55.86|56.03|55.78|56.11|55.86|56.01|55.76|20
1732482160000|2024-11-24 21:02:40|56.04|55.79|56.07|55.82|56.09|55.84|56.03|55.78|15
1732482170000|2024-11-24 21:02:50|56.06|55.81|55.94|55.69|56.08|55.83|55.94|55.69|26
1732482180000|2024-11-24 21:03:00|55.97|55.72|56.06|55.81|56.11|55.86|55.97|55.72|23
1732482190000|2024-11-24 21:03:10|56.08|55.83|56.02|55.77|56.09|55.84|56.02|55.77|17
1732482200000|2024-11-24 21:03:20|56.03|55.78|55.95|55.7|56.05|55.8|55.95|55.7|24
1732482210000|2024-11-24 21:03:30|55.94|55.69|55.87|55.62|55.94|55.69|55.78|55.53|18
1732482220000|2024-11-24 21:03:40|55.86|55.61|55.68|55.43|55.86|55.61|55.67|55.42|19
1732482230000|2024-11-24 21:03:50|55.67|55.42|55.57|55.32|55.67|55.42|55.56|55.31|18
1732482240000|2024-11-24 21:04:00|55.58|55.33|55.6|55.35|55.65|55.4|55.57|55.32|23
1732482250000|2024-11-24 21:04:10|55.59|55.34|55.66|55.41|55.67|55.42|55.58|55.33|16
1732482260000|2024-11-24 21:04:20|55.67|55.42|55.51|55.26|55.69|55.44|55.51|55.26|22
1732482270000|2024-11-24 21:04:30|55.52|55.27|55.49|55.24|55.54|55.29|55.49|55.24|12
1732482280000|2024-11-24 21:04:40|55.47|55.22|55.38|55.13|55.47|55.22|55.35|55.1|23
1732482290000|2024-11-24 21:04:50|55.36|55.11|55.27|55.02|55.37|55.12|55.23|54.98|19
1732482300000|2024-11-24 21:05:00|55.26|55.01|55.21|54.96|55.33|55.08|55.21|54.96|23
1732482310000|2024-11-24 21:05:10|55.2|54.95|55.09|54.84|55.2|54.95|55.03|54.78|21
1732482320000|2024-11-24 21:05:20|55.1|54.85|54.97|54.72|55.13|54.88|54.96|54.71|28
1732482330000|2024-11-24 21:05:30|54.94|54.69|55|54.75|55.01|54.76|54.81|54.56|27
1732482340000|2024-11-24 21:05:40|54.99|54.74|54.79|54.54|55|54.75|54.79|54.54|27
1732482350000|2024-11-24 21:05:50|54.77|54.52|54.62|54.37|54.77|54.52|54.62|54.37|30
1732482360000|2024-11-24 21:06:00|54.63|54.38|54.93|54.68|55.02|54.77|54.63|54.38|28
1732482370000|2024-11-24 21:06:10|54.95|54.7|54.74|54.49|54.97|54.72|54.7|54.45|31
1732482380000|2024-11-24 21:06:20|54.72|54.47|54.74|54.49|54.84|54.59|54.72|54.47|28
1732482390000|2024-11-24 21:06:30|54.73|54.48|54.64|54.39|54.73|54.48|54.62|54.37|24
1732482400000|2024-11-24 21:06:40|54.63|54.38|54.61|54.36|54.67|54.42|54.54|54.29|26
1732482410000|2024-11-24 21:06:50|54.59|54.34|54.85|54.6|54.85|54.6|54.59|54.34|20
1732482420000|2024-11-24 21:07:00|54.83|54.58|54.9|54.65|54.98|54.73|54.82|54.57|25
1732482430000|2024-11-24 21:07:10|54.92|54.67|54.99|54.74|55.01|54.76|54.92|54.67|19
1732482440000|2024-11-24 21:07:20|55.01|54.76|55.1|54.85|55.1|54.85|54.97|54.72|19
1732482450000|2024-11-24 21:07:30|55.13|54.88|55.13|54.88|55.17|54.92|55.11|54.86|18
1732482460000|2024-11-24 21:07:40|55.14|54.89|55.06|54.81|55.14|54.89|55.04|54.79|17
1732482470000|2024-11-24 21:07:50|55.05|54.8|55.11|54.86|55.11|54.86|55.05|54.8|18
1732482480000|2024-11-24 21:08:00|55.12|54.87|55.07|54.82|55.13|54.88|55.03|54.78|23
1732482490000|2024-11-24 21:08:10|55.06|54.81|54.93|54.68|55.06|54.81|54.93|54.68|16
1732482500000|2024-11-24 21:08:20|54.95|54.7|54.91|54.66|54.97|54.72|54.86|54.61|20
1732482510000|2024-11-24 21:08:30|54.92|54.67|54.91|54.66|54.97|54.72|54.85|54.6|22
1732482520000|2024-11-24 21:08:40|54.9|54.65|55.03|54.78|55.03|54.78|54.9|54.65|14
1732482530000|2024-11-24 21:08:50|55.01|54.76|55.02|54.77|55.04|54.79|54.98|54.73|14
1732482540000|2024-11-24 21:09:00|55.03|54.78|54.96|54.71|55.05|54.8|54.96|54.71|20
1732482550000|2024-11-24 21:09:10|54.95|54.7|54.96|54.71|54.96|54.71|54.88|54.63|18
1732482560000|2024-11-24 21:09:20|54.95|54.7|54.94|54.69|54.96|54.71|54.93|54.68|8
1732482570000|2024-11-24 21:09:30|54.93|54.68|55.03|54.78|55.04|54.79|54.93|54.68|21
1732482580000|2024-11-24 21:09:40|55.02|54.77|54.94|54.69|55.03|54.78|54.9|54.65|18
1732482590000|2024-11-24 21:09:50|54.95|54.7|54.94|54.69|54.97|54.72|54.89|54.64|25
1732482600000|2024-11-24 21:10:00|54.93|54.68|54.92|54.67|54.96|54.71|54.9|54.65|22
1732482610000|2024-11-24 21:10:10|54.93|54.68|54.76|54.51|54.93|54.68|54.75|54.5|22
1732482620000|2024-11-24 21:10:20|54.77|54.52|54.8|54.55|54.81|54.56|54.74|54.49|24
1732482630000|2024-11-24 21:10:30|54.81|54.56|54.89|54.64|54.89|54.64|54.8|54.55|22
1732482640000|2024-11-24 21:10:40|54.9|54.65|55.01|54.76|55.01|54.76|54.85|54.6|17
1732482650000|2024-11-24 21:10:50|55.02|54.77|54.98|54.73|55.02|54.77|54.96|54.71|17
1732482660000|2024-11-24 21:11:00|54.97|54.72|54.81|54.56|54.98|54.73|54.77|54.52|24
1732482670000|2024-11-24 21:11:10|54.8|54.55|54.8|54.55|54.81|54.56|54.76|54.51|17
1732482680000|2024-11-24 21:11:20|54.81|54.56|54.83|54.58|54.84|54.59|54.77|54.52|16
1732482690000|2024-11-24 21:11:30|54.82|54.57|54.79|54.54|54.82|54.57|54.78|54.53|17
1732482700000|2024-11-24 21:11:40|54.78|54.53|54.83|54.58|54.83|54.58|54.75|54.5|14
1732482710000|2024-11-24 21:11:50|54.81|54.56|54.81|54.56|54.92|54.67|54.79|54.54|19
1732482720000|2024-11-24 21:12:00|54.82|54.57|54.87|54.62|54.87|54.62|54.81|54.56|23
1732482730000|2024-11-24 21:12:10|54.88|54.63|54.67|54.42|54.89|54.64|54.67|54.42|24
1732482740000|2024-11-24 21:12:20|54.69|54.44|54.71|54.46|54.71|54.46|54.66|54.41|18
1732482750000|2024-11-24 21:12:30|54.72|54.47|54.77|54.52|54.86|54.61|54.71|54.46|24
1732482760000|2024-11-24 21:12:40|54.78|54.53|54.68|54.43|54.78|54.53|54.68|54.43|19
1732482770000|2024-11-24 21:12:50|54.69|54.44|54.68|54.43|54.71|54.46|54.61|54.36|17
1732482780000|2024-11-24 21:13:00|54.69|54.44|54.85|54.6|54.88|54.63|54.68|54.43|27
1732482790000|2024-11-24 21:13:10|54.84|54.59|54.87|54.62|54.87|54.62|54.76|54.51|19
1732482800000|2024-11-24 21:13:20|54.88|54.63|54.89|54.64|54.93|54.68|54.87|54.62|16
1732482810000|2024-11-24 21:13:30|54.9|54.65|55.1|54.85|55.11|54.86|54.9|54.65|16
1732482820000|2024-11-24 21:13:40|55.11|54.86|55.12|54.87|55.12|54.87|55.05|54.8|21
1732482830000|2024-11-24 21:13:50|55.14|54.89|55.09|54.84|55.18|54.93|55.09|54.84|19
1732482840000|2024-11-24 21:14:00|55.08|54.83|55.15|54.9|55.19|54.94|55.07|54.82|23
1732482850000|2024-11-24 21:14:10|55.14|54.89|55.09|54.84|55.15|54.9|55.05|54.8|17
1732482860000|2024-11-24 21:14:20|55.1|54.85|55.08|54.83|55.12|54.87|55.05|54.8|23
1732482870000|2024-11-24 21:14:30|55.07|54.82|55.12|54.87|55.14|54.89|55.06|54.81|14
1732482880000|2024-11-24 21:14:40|55.11|54.86|55.13|54.88|55.16|54.91|55.09|54.84|16
1732482890000|2024-11-24 21:14:50|55.14|54.89|55.23|54.98|55.25|55|55.14|54.89|17
1732482900000|2024-11-24 21:15:00|55.24|54.99|55.34|55.09|55.34|55.09|55.22|54.97|19
1732482910000|2024-11-24 21:15:10|55.36|55.11|55.62|55.37|55.63|55.38|55.36|55.11|25
1732482920000|2024-11-24 21:15:20|55.63|55.38|55.81|55.56|55.84|55.59|55.63|55.38|28
1732482930000|2024-11-24 21:15:30|55.83|55.58|56.02|55.77|56.08|55.83|55.81|55.56|24
1732482940000|2024-11-24 21:15:40|56.01|55.76|56.1|55.85|56.1|55.85|55.92|55.67|26
1732482950000|2024-11-24 21:15:50|56.09|55.84|56.11|55.86|56.14|55.89|56.06|55.81|16
1732482960000|2024-11-24 21:16:00|56.1|55.85|56.21|55.96|56.21|55.96|55.96|55.71|23
1732482970000|2024-11-24 21:16:10|56.23|55.98|56.12|55.87|56.23|55.98|56.1|55.85|17
1732482980000|2024-11-24 21:16:20|56.11|55.86|56.16|55.91|56.19|55.94|56.11|55.86|15
1732482990000|2024-11-24 21:16:30|56.15|55.9|56.11|55.86|56.16|55.91|56.11|55.86|17
1732483000000|2024-11-24 21:16:40|56.1|55.85|56.27|56.02|56.29|56.04|56.1|55.85|24
1732483010000|2024-11-24 21:16:50|56.26|56.01|56.13|55.88|56.27|56.02|56.13|55.88|18
1732483020000|2024-11-24 21:17:00|56.14|55.89|56.14|55.89|56.26|56.01|56.13|55.88|20
1732483030000|2024-11-24 21:17:10|56.16|55.91|56.14|55.89|56.25|56|56.14|55.89|18
1732483040000|2024-11-24 21:17:20|56.13|55.88|56.23|55.98|56.24|55.99|56.12|55.87|17
1732483050000|2024-11-24 21:17:30|56.22|55.97|56.26|56.01|56.26|56.01|56.19|55.94|19
1732483060000|2024-11-24 21:17:40|56.25|56|56.33|56.08|56.41|56.16|56.25|56|26
1732483070000|2024-11-24 21:17:50|56.34|56.09|56.45|56.2|56.48|56.23|56.31|56.06|19
1732483080000|2024-11-24 21:18:00|56.46|56.21|56.55|56.3|56.55|56.3|56.35|56.1|25
1732483090000|2024-11-24 21:18:10|56.54|56.29|56.36|56.11|56.54|56.29|56.29|56.04|30
1732483100000|2024-11-24 21:18:20|56.37|56.12|56.28|56.03|56.39|56.14|56.24|55.99|22
1732483110000|2024-11-24 21:18:30|56.29|56.04|56.32|56.07|56.32|56.07|56.24|55.99|15
1732483120000|2024-11-24 21:18:40|56.31|56.06|56.37|56.12|56.44|56.19|56.31|56.06|10
1732483130000|2024-11-24 21:18:50|56.35|56.1|56.26|56.01|56.35|56.1|56.26|56.01|16
1732483140000|2024-11-24 21:19:00|56.28|56.03|56.29|56.04|56.34|56.09|56.26|56.01|19
1732483150000|2024-11-24 21:19:10|56.3|56.05|56.29|56.04|56.3|56.05|56.26|56.01|15
1732483160000|2024-11-24 21:19:20|56.3|56.05|56.3|56.05|56.32|56.07|56.27|56.02|17
1732483170000|2024-11-24 21:19:30|56.31|56.06|56.29|56.04|56.33|56.08|56.28|56.03|17
1732483180000|2024-11-24 21:19:40|56.31|56.06|56.14|55.89|56.39|56.14|56.14|55.89|21
1732483190000|2024-11-24 21:19:50|56.15|55.9|56.04|55.79|56.15|55.9|56.02|55.77|18
1732483200000|2024-11-24 21:20:00|56.09|55.84|56.03|55.78|56.15|55.9|56.03|55.78|13
1732483210000|2024-11-24 21:20:10|56.02|55.77|56.03|55.78|56.09|55.84|56|55.75|18
1732483220000|2024-11-24 21:20:20|56.02|55.77|55.95|55.7|56.02|55.77|55.95|55.7|17
1732483230000|2024-11-24 21:20:30|55.94|55.69|55.79|55.54|55.95|55.7|55.79|55.54|10
1732483240000|2024-11-24 21:20:40|55.84|55.59|55.89|55.64|55.89|55.64|55.79|55.54|19
1732483250000|2024-11-24 21:20:50|55.9|55.65|55.9|55.65|55.94|55.69|55.89|55.64|23
1732483260000|2024-11-24 21:21:00|55.92|55.67|56.05|55.8|56.05|55.8|55.92|55.67|24
1732483270000|2024-11-24 21:21:10|56.07|55.82|56.07|55.82|56.13|55.88|56.01|55.76|17
1732483280000|2024-11-24 21:21:20|56.1|55.85|56.23|55.98|56.23|55.98|56.1|55.85|20
1732483290000|2024-11-24 21:21:30|56.24|55.99|56.21|55.96|56.26|56.01|56.21|55.96|13
1732483300000|2024-11-24 21:21:40|56.22|55.97|56.18|55.93|56.22|55.97|56.16|55.91|13
1732483310000|2024-11-24 21:21:50|56.19|55.94|56.19|55.94|56.26|56.01|56.17|55.92|14
1732483320000|2024-11-24 21:22:00|56.18|55.93|56.11|55.86|56.19|55.94|56.1|55.85|17
1732483330000|2024-11-24 21:22:10|56.12|55.87|56.25|56|56.25|56|56.1|55.85|19
1732483340000|2024-11-24 21:22:20|56.26|56.01|56.35|56.1|56.35|56.1|56.26|56.01|11
1732483350000|2024-11-24 21:22:30|56.36|56.11|55.99|55.74|56.36|56.11|55.98|55.73|26
1732483360000|2024-11-24 21:22:40|56.04|55.79|55.95|55.7|56.05|55.8|55.88|55.63|22
1732483370000|2024-11-24 21:22:50|55.96|55.71|55.95|55.7|55.99|55.74|55.94|55.69|9
1732483380000|2024-11-24 21:23:00|55.96|55.71|56.11|55.86|56.11|55.86|55.95|55.7|23
1732483390000|2024-11-24 21:23:10|56.12|55.87|56.08|55.83|56.14|55.89|56.04|55.79|22
1732483400000|2024-11-24 21:23:20|56.07|55.82|56.06|55.81|56.07|55.82|56.01|55.76|8
1732483410000|2024-11-24 21:23:30|56.05|55.8|56.06|55.81|56.1|55.85|56.04|55.79|11
1732483420000|2024-11-24 21:23:40|56.05|55.8|56.06|55.81|56.08|55.83|56.05|55.8|8
1732483430000|2024-11-24 21:23:50|56.05|55.8|56.12|55.87|56.12|55.87|56.04|55.79|14
1732483440000|2024-11-24 21:24:00|56.11|55.86|56.06|55.81|56.18|55.93|56.06|55.81|17
1732483450000|2024-11-24 21:24:10|56.05|55.8|56.09|55.84|56.09|55.84|56.05|55.8|12
1732483460000|2024-11-24 21:24:20|56.08|55.83|56.24|55.99|56.25|56|56.08|55.83|7
1732483470000|2024-11-24 21:24:30|56.25|56|56.19|55.94|56.31|56.06|56.19|55.94|15
1732483480000|2024-11-24 21:24:40|56.2|55.95|56.17|55.92|56.2|55.95|56.14|55.89|13
1732483490000|2024-11-24 21:24:50|56.18|55.93|56.2|55.95|56.2|55.95|56.16|55.91|13
1732483500000|2024-11-24 21:25:00|56.22|55.97|56.17|55.92|56.24|55.99|56.17|55.92|10
1732483510000|2024-11-24 21:25:10|56.21|55.96|56.33|56.08|56.33|56.08|56.21|55.96|21
1732483520000|2024-11-24 21:25:20|56.38|56.13|56.52|56.27|56.52|56.27|56.37|56.12|21
1732483530000|2024-11-24 21:25:30|56.51|56.26|56.61|56.36|56.63|56.38|56.51|56.26|17
1732483540000|2024-11-24 21:25:40|56.6|56.35|56.75|56.5|56.78|56.53|56.59|56.34|22
1732483550000|2024-11-24 21:25:50|56.74|56.49|56.59|56.34|56.74|56.49|56.57|56.32|23
1732483560000|2024-11-24 21:26:00|56.64|56.39|56.89|56.64|56.9|56.65|56.61|56.36|26
1732483570000|2024-11-24 21:26:10|56.9|56.65|57.04|56.79|57.05|56.8|56.9|56.65|29
1732483580000|2024-11-24 21:26:20|56.99|56.74|57.02|56.77|57.03|56.78|56.88|56.63|27
1732483590000|2024-11-24 21:26:30|57.03|56.78|56.99|56.74|57.03|56.78|56.98|56.73|17
1732483600000|2024-11-24 21:26:40|57|56.75|56.96|56.71|57.03|56.78|56.92|56.67|19
1732483610000|2024-11-24 21:26:50|56.95|56.7|56.9|56.65|57.01|56.76|56.88|56.63|24
1732483620000|2024-11-24 21:27:00|56.91|56.66|56.91|56.66|56.94|56.69|56.89|56.64|22
1732483630000|2024-11-24 21:27:10|56.92|56.67|56.83|56.58|56.93|56.68|56.81|56.56|20
1732483640000|2024-11-24 21:27:20|56.82|56.57|56.71|56.46|56.82|56.57|56.71|56.46|15
1732483650000|2024-11-24 21:27:30|56.69|56.44|56.74|56.49|56.75|56.5|56.67|56.42|16
1732483660000|2024-11-24 21:27:40|56.75|56.5|56.6|56.35|56.75|56.5|56.58|56.33|17
1732483670000|2024-11-24 21:27:50|56.61|56.36|56.64|56.39|56.64|56.39|56.56|56.31|17
1732483680000|2024-11-24 21:28:00|56.63|56.38|56.79|56.54|56.79|56.54|56.63|56.38|20
1732483690000|2024-11-24 21:28:10|56.82|56.57|56.73|56.48|56.95|56.7|56.73|56.48|30
1732483700000|2024-11-24 21:28:20|56.74|56.49|56.69|56.44|56.74|56.49|56.67|56.42|22
1732483710000|2024-11-24 21:28:30|56.68|56.43|56.7|56.45|56.76|56.51|56.68|56.43|19
1732483720000|2024-11-24 21:28:40|56.71|56.46|56.8|56.55|56.81|56.56|56.69|56.44|15
1732483730000|2024-11-24 21:28:50|56.79|56.54|56.8|56.55|56.83|56.58|56.76|56.51|14
1732483740000|2024-11-24 21:29:00|56.81|56.56|56.82|56.57|56.86|56.61|56.81|56.56|20
1732483750000|2024-11-24 21:29:10|56.84|56.59|56.88|56.63|56.89|56.64|56.83|56.58|20
1732483760000|2024-11-24 21:29:20|56.87|56.62|56.99|56.74|56.99|56.74|56.84|56.59|20
1732483770000|2024-11-24 21:29:30|56.98|56.73|56.92|56.67|56.99|56.74|56.88|56.63|21
1732483780000|2024-11-24 21:29:40|56.91|56.66|56.91|56.66|56.93|56.68|56.9|56.65|12
1732483790000|2024-11-24 21:29:50|56.92|56.67|57.08|56.83|57.11|56.86|56.87|56.62|23
1732483800000|2024-11-24 21:30:00|57.09|56.84|57.28|57.03|57.3|57.05|57.08|56.83|27
1732483810000|2024-11-24 21:30:10|57.3|57.05|57.07|56.82|57.3|57.05|57.07|56.82|20
1732483820000|2024-11-24 21:30:20|57.06|56.81|57.21|56.96|57.21|56.96|57.01|56.76|21
1732483830000|2024-11-24 21:30:30|57.22|56.97|57.13|56.88|57.27|57.02|57.13|56.88|26
1732483840000|2024-11-24 21:30:40|57.12|56.87|57.16|56.91|57.16|56.91|57.09|56.84|10
1732483850000|2024-11-24 21:30:50|57.14|56.89|57.22|56.97|57.22|56.97|57.06|56.81|20
1732483860000|2024-11-24 21:31:00|57.23|56.98|57.12|56.87|57.26|57.01|57.08|56.83|22
1732483870000|2024-11-24 21:31:10|57.13|56.88|57.09|56.84|57.15|56.9|57.06|56.81|22
1732483880000|2024-11-24 21:31:20|57.08|56.83|57.34|57.09|57.35|57.1|57.08|56.83|22
1732483890000|2024-11-24 21:31:30|57.35|57.1|57.38|57.13|57.46|57.21|57.33|57.08|26
1732483900000|2024-11-24 21:31:40|57.37|57.12|57.61|57.36|57.73|57.48|57.37|57.12|32
1732483910000|2024-11-24 21:31:50|57.6|57.35|57.66|57.41|57.79|57.54|57.58|57.33|25
1732483920000|2024-11-24 21:32:00|57.65|57.4|57.77|57.52|57.77|57.52|57.5|57.25|26
1732483930000|2024-11-24 21:32:10|57.75|57.5|57.7|57.45|57.79|57.54|57.59|57.34|19
1732483940000|2024-11-24 21:32:20|57.69|57.44|57.76|57.51|57.81|57.56|57.68|57.43|24
1732483950000|2024-11-24 21:32:30|57.75|57.5|57.69|57.44|57.77|57.52|57.58|57.33|25
1732483960000|2024-11-24 21:32:40|57.7|57.45|57.78|57.53|57.81|57.56|57.69|57.44|21
1732483970000|2024-11-24 21:32:50|57.77|57.52|57.72|57.47|57.79|57.54|57.69|57.44|25
1732483980000|2024-11-24 21:33:00|57.73|57.48|57.78|57.53|57.78|57.53|57.7|57.45|20
1732483990000|2024-11-24 21:33:10|57.77|57.52|57.82|57.57|57.84|57.59|57.76|57.51|19
1732484000000|2024-11-24 21:33:20|57.81|57.56|57.82|57.57|57.82|57.57|57.68|57.43|23
1732484010000|2024-11-24 21:33:30|57.8|57.55|57.77|57.52|57.81|57.56|57.77|57.52|15
1732484020000|2024-11-24 21:33:40|57.78|57.53|57.7|57.45|57.8|57.55|57.69|57.44|23
1732484030000|2024-11-24 21:33:50|57.69|57.44|57.63|57.38|57.72|57.47|57.63|57.38|22
1732484040000|2024-11-24 21:34:00|57.68|57.43|57.45|57.2|57.68|57.43|57.45|57.2|21
1732484050000|2024-11-24 21:34:10|57.43|57.18|57.26|57.01|57.43|57.18|57.24|56.99|27
1732484060000|2024-11-24 21:34:20|57.27|57.02|57.07|56.82|57.35|57.1|57.07|56.82|31
1732484070000|2024-11-24 21:34:30|57.04|56.79|56.7|56.45|57.04|56.79|56.6|56.35|28
1732484080000|2024-11-24 21:34:40|56.69|56.44|56.76|56.51|56.82|56.57|56.58|56.33|30
1732484090000|2024-11-24 21:34:50|56.74|56.49|56.87|56.62|56.88|56.63|56.72|56.47|20
1732484100000|2024-11-24 21:35:00|56.98|56.73|56.77|56.52|56.98|56.73|56.74|56.49|20
1732484110000|2024-11-24 21:35:10|56.78|56.53|56.82|56.57|56.92|56.67|56.78|56.53|24
1732484120000|2024-11-24 21:35:20|56.8|56.55|56.87|56.62|56.87|56.62|56.76|56.51|25
1732484130000|2024-11-24 21:35:30|56.89|56.64|57.01|56.76|57.01|56.76|56.89|56.64|20
1732484140000|2024-11-24 21:35:40|57.02|56.77|57.19|56.94|57.2|56.95|57.02|56.77|24
1732484150000|2024-11-24 21:35:50|57.21|56.96|57.27|57.02|57.27|57.02|57.2|56.95|23
1732484160000|2024-11-24 21:36:00|57.32|57.07|57.53|57.28|57.53|57.28|57.32|57.07|19
1732484170000|2024-11-24 21:36:10|57.52|57.27|57.69|57.44|57.69|57.44|57.51|57.26|20
1732484180000|2024-11-24 21:36:20|57.7|57.45|57.56|57.31|57.73|57.48|57.55|57.3|27
1732484190000|2024-11-24 21:36:30|57.55|57.3|57.44|57.19|57.59|57.34|57.42|57.17|25
1732484200000|2024-11-24 21:36:40|57.45|57.2|57.35|57.1|57.48|57.23|57.35|57.1|27
1732484210000|2024-11-24 21:36:50|57.34|57.09|57.16|56.91|57.34|57.09|57.14|56.89|20
1732484220000|2024-11-24 21:37:00|57.17|56.92|57.06|56.81|57.18|56.93|57.04|56.79|25
1732484230000|2024-11-24 21:37:10|57.08|56.83|56.96|56.71|57.1|56.85|56.96|56.71|28
1732484240000|2024-11-24 21:37:20|56.97|56.72|56.96|56.71|57.05|56.8|56.96|56.71|24
1732484250000|2024-11-24 21:37:30|56.97|56.72|57.01|56.76|57.02|56.77|56.96|56.71|24
1732484260000|2024-11-24 21:37:40|57|56.75|56.97|56.72|57.08|56.83|56.97|56.72|23
1732484270000|2024-11-24 21:37:50|56.98|56.73|56.98|56.73|57|56.75|56.98|56.73|9
1732484280000|2024-11-24 21:38:00|57|56.75|57.15|56.9|57.17|56.92|56.98|56.73|24
1732484290000|2024-11-24 21:38:10|57.13|56.88|57.02|56.77|57.16|56.91|57.01|56.76|21
1732484300000|2024-11-24 21:38:20|57.04|56.79|57.13|56.88|57.13|56.88|57.03|56.78|21
1732484310000|2024-11-24 21:38:30|57.12|56.87|57.15|56.9|57.16|56.91|57.1|56.85|24
1732484320000|2024-11-24 21:38:40|57.16|56.91|57.13|56.88|57.25|57|57.13|56.88|19
1732484330000|2024-11-24 21:38:50|57.14|56.89|57.3|57.05|57.31|57.06|57.13|56.88|24
1732484340000|2024-11-24 21:39:00|57.31|57.06|57.14|56.89|57.35|57.1|57.14|56.89|26
1732484350000|2024-11-24 21:39:10|57.15|56.9|57.26|57.01|57.28|57.03|57.15|56.9|25
1732484360000|2024-11-24 21:39:20|57.27|57.02|57.19|56.94|57.28|57.03|57.18|56.93|27
1732484370000|2024-11-24 21:39:30|57.2|56.95|57.23|56.98|57.24|56.99|57.14|56.89|21
1732484380000|2024-11-24 21:39:40|57.26|57.01|57.21|56.96|57.27|57.02|57.2|56.95|22
1732484390000|2024-11-24 21:39:50|57.22|56.97|57.41|57.16|57.43|57.18|57.21|56.96|25
1732484400000|2024-11-24 21:40:00|57.4|57.15|57.29|57.04|57.4|57.15|57.2|56.95|35
1732484410000|2024-11-24 21:40:10|57.28|57.03|57.17|56.92|57.32|57.07|57.1|56.85|27
1732484420000|2024-11-24 21:40:20|57.18|56.93|57.27|57.02|57.27|57.02|57.1|56.85|23
1732484430000|2024-11-24 21:40:30|57.26|57.01|57.36|57.11|57.37|57.12|57.26|57.01|24
1732484440000|2024-11-24 21:40:40|57.34|57.09|57.19|56.94|57.34|57.09|57.19|56.94|23
1732484450000|2024-11-24 21:40:50|57.2|56.95|57.33|57.08|57.34|57.09|57.13|56.88|23
1732484460000|2024-11-24 21:41:00|57.32|57.07|57.49|57.24|57.59|57.34|57.32|57.07|24
1732484470000|2024-11-24 21:41:10|57.48|57.23|57.22|56.97|57.48|57.23|57.19|56.94|25
1732484480000|2024-11-24 21:41:20|57.21|56.96|57.34|57.09|57.37|57.12|57.21|56.96|21
1732484490000|2024-11-24 21:41:30|57.35|57.1|57.18|56.93|57.35|57.1|57.13|56.88|27
1732484500000|2024-11-24 21:41:40|57.2|56.95|57.22|56.97|57.26|57.01|57.15|56.9|28
1732484510000|2024-11-24 21:41:50|57.21|56.96|57.24|56.99|57.24|56.99|57.07|56.82|25
1732484520000|2024-11-24 21:42:00|57.25|57|57.11|56.86|57.25|57|57.05|56.8|24
1732484530000|2024-11-24 21:42:10|57.13|56.88|57.12|56.87|57.28|57.03|57.12|56.87|22
1732484540000|2024-11-24 21:42:20|57.14|56.89|57.18|56.93|57.22|56.97|57.12|56.87|16
1732484550000|2024-11-24 21:42:30|57.19|56.94|57.1|56.85|57.2|56.95|57.1|56.85|15
1732484560000|2024-11-24 21:42:40|57.11|56.86|57.1|56.85|57.14|56.89|57.1|56.85|17
1732484570000|2024-11-24 21:42:50|57.09|56.84|57.04|56.79|57.09|56.84|57.02|56.77|13
1732484580000|2024-11-24 21:43:00|57|56.75|56.7|56.45|57|56.75|56.69|56.44|22
1732484590000|2024-11-24 21:43:10|56.71|56.46|56.71|56.46|56.75|56.5|56.71|56.46|22
1732484600000|2024-11-24 21:43:20|56.7|56.45|56.69|56.44|56.77|56.52|56.68|56.43|22
1732484610000|2024-11-24 21:43:30|56.7|56.45|56.78|56.53|56.8|56.55|56.7|56.45|19
1732484620000|2024-11-24 21:43:40|56.77|56.52|56.8|56.55|56.82|56.57|56.69|56.44|23
1732484630000|2024-11-24 21:43:50|56.79|56.54|56.79|56.54|56.83|56.58|56.76|56.51|27
1732484640000|2024-11-24 21:44:00|56.78|56.53|56.85|56.6|56.92|56.67|56.78|56.53|22
1732484650000|2024-11-24 21:44:10|56.86|56.61|56.69|56.44|56.86|56.61|56.68|56.43|17
1732484660000|2024-11-24 21:44:20|56.68|56.43|56.65|56.4|56.74|56.49|56.65|56.4|17
1732484670000|2024-11-24 21:44:30|56.66|56.41|56.65|56.4|56.71|56.46|56.64|56.39|17
1732484680000|2024-11-24 21:44:40|56.66|56.41|56.57|56.32|56.68|56.43|56.56|56.31|19
1732484690000|2024-11-24 21:44:50|56.58|56.33|56.54|56.29|56.58|56.33|56.53|56.28|18
1732484700000|2024-11-24 21:45:00|56.55|56.3|56.58|56.33|56.63|56.38|56.55|56.3|24
1732484710000|2024-11-24 21:45:10|56.6|56.35|56.12|55.87|56.6|56.35|56.12|55.87|16
1732484720000|2024-11-24 21:45:20|56.13|55.88|55.97|55.72|56.15|55.9|55.97|55.72|18
1732484730000|2024-11-24 21:45:30|55.98|55.73|55.63|55.38|55.98|55.73|55.63|55.38|29
1732484740000|2024-11-24 21:45:40|55.62|55.37|55.74|55.49|55.74|55.49|55.56|55.31|23
1732484750000|2024-11-24 21:45:50|55.75|55.5|55.99|55.74|55.99|55.74|55.73|55.48|25
1732484760000|2024-11-24 21:46:00|56|55.75|56.23|55.98|56.25|56|56|55.75|20
1732484770000|2024-11-24 21:46:10|56.21|55.96|56.17|55.92|56.27|56.02|56.1|55.85|29
1732484780000|2024-11-24 21:46:20|56.16|55.91|56.23|55.98|56.23|55.98|56.13|55.88|21
1732484790000|2024-11-24 21:46:30|56.22|55.97|56.29|56.04|56.29|56.04|56.2|55.95|22
1732484800000|2024-11-24 21:46:40|56.28|56.03|56.28|56.03|56.31|56.06|56.2|55.95|13
1732484810000|2024-11-24 21:46:50|56.29|56.04|56.25|56|56.31|56.06|56.23|55.98|20
1732484820000|2024-11-24 21:47:00|56.24|55.99|56.22|55.97|56.24|55.99|56.13|55.88|23
1732484830000|2024-11-24 21:47:10|56.24|55.99|56.34|56.09|56.36|56.11|56.22|55.97|21
1732484840000|2024-11-24 21:47:20|56.36|56.11|56.35|56.1|56.4|56.15|56.35|56.1|16
1732484850000|2024-11-24 21:47:30|56.36|56.11|56.35|56.1|56.38|56.13|56.34|56.09|15
1732484860000|2024-11-24 21:47:40|56.36|56.11|56.33|56.08|56.39|56.14|56.32|56.07|12
1732484870000|2024-11-24 21:47:50|56.32|56.07|56.3|56.05|56.33|56.08|56.21|55.96|22
1732484880000|2024-11-24 21:48:00|56.31|56.06|56.26|56.01|56.31|56.06|56.14|55.89|24
1732484890000|2024-11-24 21:48:10|56.24|55.99|56.11|55.86|56.24|55.99|56.08|55.83|14
1732484900000|2024-11-24 21:48:20|56.12|55.87|56.12|55.87|56.16|55.91|56.08|55.83|14
1732484910000|2024-11-24 21:48:30|56.11|55.86|56.18|55.93|56.22|55.97|56.11|55.86|19
1732484920000|2024-11-24 21:48:40|56.19|55.94|56.23|55.98|56.24|55.99|56.18|55.93|16
1732484930000|2024-11-24 21:48:50|56.22|55.97|56.27|56.02|56.27|56.02|56.18|55.93|15
1732484940000|2024-11-24 21:49:00|56.26|56.01|56.12|55.87|56.26|56.01|56.12|55.87|15
1732484950000|2024-11-24 21:49:10|56.11|55.86|56.05|55.8|56.14|55.89|56.05|55.8|11
1732484960000|2024-11-24 21:49:20|56.04|55.79|56.07|55.82|56.11|55.86|56.04|55.79|19
1732484970000|2024-11-24 21:49:30|56.05|55.8|56.08|55.83|56.08|55.83|56.03|55.78|24
1732484980000|2024-11-24 21:49:40|56.09|55.84|56.07|55.82|56.12|55.87|56.06|55.81|16
1732484990000|2024-11-24 21:49:50|56.05|55.8|56.04|55.79|56.07|55.82|56.01|55.76|20
1732485000000|2024-11-24 21:50:00|56.03|55.78|56.11|55.86|56.11|55.86|56.01|55.76|16
1732485010000|2024-11-24 21:50:10|56.1|55.85|55.94|55.69|56.11|55.86|55.93|55.68|16
1732485020000|2024-11-24 21:50:20|55.93|55.68|55.89|55.64|55.94|55.69|55.88|55.63|15
1732485030000|2024-11-24 21:50:30|55.88|55.63|55.92|55.67|55.92|55.67|55.82|55.57|21
1732485040000|2024-11-24 21:50:40|55.91|55.66|56.02|55.77|56.03|55.78|55.88|55.63|24
1732485050000|2024-11-24 21:50:50|56.03|55.78|56.06|55.81|56.1|55.85|56.02|55.77|18
1732485060000|2024-11-24 21:51:00|56.05|55.8|56.06|55.81|56.08|55.83|56.02|55.77|20
1732485070000|2024-11-24 21:51:10|56.05|55.8|55.93|55.68|56.06|55.81|55.88|55.63|23
1732485080000|2024-11-24 21:51:20|55.92|55.67|55.93|55.68|55.96|55.71|55.85|55.6|20
1732485090000|2024-11-24 21:51:30|55.91|55.66|55.88|55.63|55.91|55.66|55.86|55.61|11
1732485100000|2024-11-24 21:51:40|55.87|55.62|55.86|55.61|55.91|55.66|55.85|55.6|19
1732485110000|2024-11-24 21:51:50|55.87|55.62|55.85|55.6|55.89|55.64|55.85|55.6|14
1732485120000|2024-11-24 21:52:00|55.86|55.61|55.92|55.67|55.92|55.67|55.86|55.61|13
1732485130000|2024-11-24 21:52:10|55.93|55.68|55.9|55.65|55.95|55.7|55.89|55.64|12
1732485140000|2024-11-24 21:52:20|55.93|55.68|55.8|55.55|55.93|55.68|55.8|55.55|16
1732485150000|2024-11-24 21:52:30|55.81|55.56|55.81|55.56|55.86|55.61|55.79|55.54|23
1732485160000|2024-11-24 21:52:40|55.84|55.59|55.91|55.66|55.93|55.68|55.84|55.59|16
1732485170000|2024-11-24 21:52:50|55.92|55.67|55.88|55.63|55.92|55.67|55.83|55.58|17
1732485180000|2024-11-24 21:53:00|55.89|55.64|55.91|55.66|56|55.75|55.88|55.63|24
1732485190000|2024-11-24 21:53:10|55.9|55.65|56.01|55.76|56.01|55.76|55.77|55.52|23
1732485200000|2024-11-24 21:53:20|56|55.75|56.03|55.78|56.09|55.84|56|55.75|18
1732485210000|2024-11-24 21:53:30|56.04|55.79|56.05|55.8|56.07|55.82|56.04|55.79|18
1732485220000|2024-11-24 21:53:40|56.04|55.79|56.01|55.76|56.05|55.8|55.99|55.74|16
1732485230000|2024-11-24 21:53:50|56.02|55.77|55.99|55.74|56.04|55.79|55.98|55.73|9
1732485240000|2024-11-24 21:54:00|56|55.75|55.99|55.74|56.01|55.76|55.97|55.72|18
1732485250000|2024-11-24 21:54:10|55.97|55.72|56.01|55.76|56.03|55.78|55.97|55.72|12
1732485260000|2024-11-24 21:54:20|55.99|55.74|56.03|55.78|56.03|55.78|55.98|55.73|9
1732485270000|2024-11-24 21:54:30|56.05|55.8|56.05|55.8|56.05|55.8|56.02|55.77|10
1732485280000|2024-11-24 21:54:40|56.06|55.81|56.08|55.83|56.08|55.83|56.04|55.79|13
1732485290000|2024-11-24 21:54:50|56.09|55.84|56.12|55.87|56.16|55.91|56.05|55.8|27
1732485300000|2024-11-24 21:55:00|56.11|55.86|56.11|55.86|56.11|55.86|56.06|55.81|18
1732485310000|2024-11-24 21:55:10|56.1|55.85|56.19|55.94|56.19|55.94|56.09|55.84|20
1732485320000|2024-11-24 21:55:20|56.22|55.97|56.36|56.11|56.38|56.13|56.22|55.97|28
1732485330000|2024-11-24 21:55:30|56.35|56.1|56.49|56.24|56.49|56.24|56.35|56.1|25
1732485340000|2024-11-24 21:55:40|56.5|56.25|56.57|56.32|56.61|56.36|56.5|56.25|21
1732485350000|2024-11-24 21:55:50|56.56|56.31|56.56|56.31|56.62|56.37|56.54|56.29|27
1732485360000|2024-11-24 21:56:00|56.54|56.29|56.68|56.43|56.68|56.43|56.53|56.28|19
1732485370000|2024-11-24 21:56:10|56.67|56.42|56.69|56.44|56.69|56.44|56.57|56.32|19
1732485380000|2024-11-24 21:56:20|56.7|56.45|56.66|56.41|56.77|56.52|56.65|56.4|23
1732485390000|2024-11-24 21:56:30|56.65|56.4|56.79|56.54|56.79|56.54|56.62|56.37|22
1732485400000|2024-11-24 21:56:40|56.81|56.56|56.71|56.46|56.82|56.57|56.7|56.45|26
1732485410000|2024-11-24 21:56:50|56.69|56.44|56.66|56.41|56.72|56.47|56.63|56.38|23
1732485420000|2024-11-24 21:57:00|56.67|56.42|56.7|56.45|56.71|56.46|56.62|56.37|25
1732485430000|2024-11-24 21:57:10|56.71|56.46|56.82|56.57|56.82|56.57|56.71|56.46|24
1732485440000|2024-11-24 21:57:20|56.81|56.56|56.76|56.51|56.81|56.56|56.75|56.5|12
1732485450000|2024-11-24 21:57:30|56.77|56.52|56.75|56.5|56.78|56.53|56.71|56.46|19
1732485460000|2024-11-24 21:57:40|56.74|56.49|56.76|56.51|56.77|56.52|56.74|56.49|13
1732485470000|2024-11-24 21:57:50|56.75|56.5|56.78|56.53|56.78|56.53|56.72|56.47|8
1732485480000|2024-11-24 21:58:00|56.77|56.52|56.76|56.51|56.78|56.53|56.75|56.5|14
1732485490000|2024-11-24 21:58:10|56.75|56.5|56.77|56.52|56.78|56.53|56.75|56.5|10
1732485500000|2024-11-24 21:58:20|56.78|56.53|57.1|56.85|57.1|56.85|56.78|56.53|18
1732485510000|2024-11-24 21:58:30|57.11|56.86|57.09|56.84|57.11|56.86|57.08|56.83|17
1732485520000|2024-11-24 21:58:40|57.1|56.85|57.09|56.84|57.12|56.87|57.09|56.84|11
1732485530000|2024-11-24 21:58:50|57.08|56.83|57.14|56.89|57.14|56.89|57.08|56.83|19
1732485540000|2024-11-24 21:59:00|57.13|56.88|57.22|56.97|57.23|56.98|57.13|56.88|22
1732485550000|2024-11-24 21:59:10|57.24|56.99|57.2|56.95|57.26|57.01|57.18|56.93|16
1732485560000|2024-11-24 21:59:20|57.19|56.94|57.26|57.01|57.36|57.11|57.19|56.94|20
1732485570000|2024-11-24 21:59:30|57.25|57|57.2|56.95|57.25|57|57.16|56.91|16
1732485580000|2024-11-24 21:59:40|57.22|56.97|57.18|56.93|57.22|56.97|57.16|56.91|17
1732485590000|2024-11-24 21:59:50|57.19|56.94|57.16|56.91|57.19|56.94|57.15|56.9|13
1732485600000|2024-11-24 22:00:00|57.15|56.9|57.04|56.79|57.15|56.9|57.03|56.78|21
1732485610000|2024-11-24 22:00:10|57.03|56.78|57.02|56.77|57.04|56.79|56.99|56.74|18
1732485620000|2024-11-24 22:00:20|57.03|56.78|57.07|56.82|57.07|56.82|57.03|56.78|19
1732485630000|2024-11-24 22:00:30|57.08|56.83|57.12|56.87|57.14|56.89|57.05|56.8|23
1732485640000|2024-11-24 22:00:40|57.13|56.88|57.12|56.87|57.14|56.89|57.12|56.87|16
1732485650000|2024-11-24 22:00:50|57.13|56.88|57.25|57|57.25|57|57.12|56.87|14
1732485660000|2024-11-24 22:01:00|57.29|57.04|57.2|56.95|57.32|57.07|57.19|56.94|21
1732485670000|2024-11-24 22:01:10|57.19|56.94|57.19|56.94|57.2|56.95|57.15|56.9|21
1732485680000|2024-11-24 22:01:20|57.2|56.95|57.17|56.92|57.23|56.98|57.16|56.91|22
1732485690000|2024-11-24 22:01:30|57.18|56.93|57.31|57.06|57.31|57.06|57.18|56.93|13
1732485700000|2024-11-24 22:01:40|57.32|57.07|57.37|57.12|57.43|57.18|57.3|57.05|23
1732485710000|2024-11-24 22:01:50|57.36|57.11|57.28|57.03|57.36|57.11|57.24|56.99|25
1732485720000|2024-11-24 22:02:00|57.27|57.02|57.21|56.96|57.28|57.03|57.19|56.94|13
1732485730000|2024-11-24 22:02:10|57.2|56.95|57.12|56.87|57.2|56.95|57.12|56.87|15
1732485740000|2024-11-24 22:02:20|57.08|56.83|57.06|56.81|57.09|56.84|57.03|56.78|18
1732485750000|2024-11-24 22:02:30|57.05|56.8|57.1|56.85|57.1|56.85|57.04|56.79|13
1732485760000|2024-11-24 22:02:40|57.11|56.86|57.12|56.87|57.12|56.87|57.09|56.84|14
1732485770000|2024-11-24 22:02:50|57.13|56.88|57.12|56.87|57.13|56.88|57.07|56.82|16
1732485780000|2024-11-24 22:03:00|57.13|56.88|57.04|56.79|57.15|56.9|56.99|56.74|19
1732485790000|2024-11-24 22:03:10|56.95|56.7|56.95|56.7|56.99|56.74|56.89|56.64|24
1732485800000|2024-11-24 22:03:20|56.96|56.71|56.98|56.73|57.02|56.77|56.95|56.7|18
1732485810000|2024-11-24 22:03:30|56.99|56.74|57.2|56.95|57.21|56.96|56.99|56.74|19
1732485820000|2024-11-24 22:03:40|57.19|56.94|57.22|56.97|57.28|57.03|57.19|56.94|23
1732485830000|2024-11-24 22:03:50|57.23|56.98|57.2|56.95|57.24|56.99|57.2|56.95|9
1732485840000|2024-11-24 22:04:00|57.21|56.96|57.28|57.03|57.32|57.07|57.21|56.96|25
1732485850000|2024-11-24 22:04:10|57.26|57.01|57.24|56.99|57.3|57.05|57.21|56.96|20
1732485860000|2024-11-24 22:04:20|57.23|56.98|57.11|56.86|57.23|56.98|57.11|56.86|20
1732485870000|2024-11-24 22:04:30|57.1|56.85|57.15|56.9|57.15|56.9|57.1|56.85|19
1732485880000|2024-11-24 22:04:40|57.14|56.89|57.16|56.91|57.16|56.91|57.14|56.89|15
1732485890000|2024-11-24 22:04:50|57.17|56.92|57.26|57.01|57.27|57.02|57.16|56.91|14
1732485900000|2024-11-24 22:05:00|57.25|57|57.31|57.06|57.34|57.09|57.25|57|20
1732485910000|2024-11-24 22:05:10|57.32|57.07|57.21|56.96|57.32|57.07|57.17|56.92|20
1732485920000|2024-11-24 22:05:20|57.22|56.97|57.36|57.11|57.37|57.12|57.21|56.96|23
1732485930000|2024-11-24 22:05:30|57.37|57.12|57.32|57.07|57.45|57.2|57.32|57.07|15
1732485940000|2024-11-24 22:05:40|57.3|57.05|57.27|57.02|57.3|57.05|57.21|56.96|22
1732485950000|2024-11-24 22:05:50|57.26|57.01|57.19|56.94|57.26|57.01|57.16|56.91|16
1732485960000|2024-11-24 22:06:00|57.2|56.95|57.15|56.9|57.22|56.97|57.14|56.89|22
1732485970000|2024-11-24 22:06:10|57.14|56.89|57.19|56.94|57.19|56.94|57.14|56.89|23
1732485980000|2024-11-24 22:06:20|57.18|56.93|57.24|56.99|57.26|57.01|57.16|56.91|20
1732485990000|2024-11-24 22:06:30|57.27|57.02|57.25|57|57.29|57.04|57.25|57|15
1732486000000|2024-11-24 22:06:40|57.24|56.99|57.29|57.04|57.29|57.04|57.24|56.99|16
1732486010000|2024-11-24 22:06:50|57.31|57.06|57.39|57.14|57.39|57.14|57.27|57.02|14
1732486020000|2024-11-24 22:07:00|57.35|57.1|57.57|57.32|57.59|57.34|57.35|57.1|22
1732486030000|2024-11-24 22:07:10|57.56|57.31|57.55|57.3|57.64|57.39|57.54|57.29|21
1732486040000|2024-11-24 22:07:20|57.59|57.34|57.6|57.35|57.63|57.38|57.57|57.32|20
1732486050000|2024-11-24 22:07:30|57.61|57.36|57.74|57.49|57.77|57.52|57.61|57.36|20
1732486060000|2024-11-24 22:07:40|57.68|57.43|57.74|57.49|57.76|57.51|57.68|57.43|23
1732486070000|2024-11-24 22:07:50|57.75|57.5|57.91|57.66|57.93|57.68|57.74|57.49|29
1732486080000|2024-11-24 22:08:00|57.9|57.65|57.91|57.66|57.99|57.74|57.9|57.65|26
1732486090000|2024-11-24 22:08:10|57.92|57.67|58.07|57.82|58.07|57.82|57.92|57.67|14
1732486100000|2024-11-24 22:08:20|58.09|57.84|58.15|57.9|58.17|57.92|58.07|57.82|11
1732486110000|2024-11-24 22:08:30|58.16|57.91|58.1|58.05|58.23|58.05|58.08|57.91|11
1732486120000|2024-11-24 22:08:40|58.11|58.06|58.12|58.07|58.12|58.07|58.11|58.06|2
1732486130000|2024-11-24 22:08:50|58.14|58.09|58.31|58.26|58.32|58.27|58.14|58.09|14
1732486140000|2024-11-24 22:09:00|58.32|58.27|58.17|58.12|58.33|58.28|58.14|58.09|18
1732486150000|2024-11-24 22:09:10|58.18|58.13|58.19|58.14|58.26|58.21|58.14|58.09|13
1732486160000|2024-11-24 22:09:20|58.2|58.15|58.19|58.14|58.23|58.18|58.18|58.13|7
1732486170000|2024-11-24 22:09:30|58.2|58.15|58.23|58.18|58.23|58.18|58.18|58.13|12
1732486180000|2024-11-24 22:09:40|58.22|58.17|58.25|58.2|58.26|58.21|58.19|58.14|12
1732486190000|2024-11-24 22:09:50|58.26|58.21|58.37|58.32|58.37|58.32|58.26|58.21|10
1732486200000|2024-11-24 22:10:00|58.38|58.33|58.35|58.3|58.4|58.35|58.3|58.25|12
1732486210000|2024-11-24 22:10:10|58.33|58.28|58.4|58.35|58.42|58.37|58.33|58.28|8
1732486220000|2024-11-24 22:10:20|58.33|58.28|58.44|58.39|58.44|58.39|58.3|58.25|7
1732486230000|2024-11-24 22:10:30|58.24|58.19|57.84|57.79|58.24|58.19|57.84|57.79|6
1732486240000|2024-11-24 22:10:40|57.86|57.81|57.86|57.81|57.89|57.84|57.86|57.81|7
1732486250000|2024-11-24 22:10:50|57.87|57.82|57.91|57.86|57.91|57.86|57.86|57.81|11
1732486260000|2024-11-24 22:11:00|57.92|57.87|57.9|57.85|57.92|57.87|57.87|57.82|7
1732486270000|2024-11-24 22:11:10|57.91|57.86|57.92|57.87|57.93|57.88|57.91|57.86|4
1732486280000|2024-11-24 22:11:20|57.93|57.88|57.94|57.89|57.96|57.91|57.93|57.88|5
1732486290000|2024-11-24 22:11:30|57.97|57.92|57.98|57.93|58.05|58|57.97|57.92|13
1732486300000|2024-11-24 22:11:40|57.93|57.88|58|57.95|58.01|57.96|57.93|57.88|8
1732486310000|2024-11-24 22:11:50|58.01|57.96|57.96|57.91|58.01|57.96|57.96|57.91|5
1732486320000|2024-11-24 22:12:00|57.97|57.92|57.92|57.87|57.97|57.92|57.92|57.87|3
1732486340000|2024-11-24 22:12:20|57.84|57.79|57.81|57.76|57.84|57.79|57.81|57.76|2
1732486360000|2024-11-24 22:12:40|57.72|57.67|57.81|57.76|57.81|57.76|57.72|57.67|2
1732486370000|2024-11-24 22:12:50|57.8|57.75|57.8|57.75|57.8|57.75|57.8|57.75|1
1732486390000|2024-11-24 22:13:10|57.81|57.76|57.84|57.79|57.84|57.79|57.81|57.76|2
1732486400000|2024-11-24 22:13:20|57.85|57.8|57.88|57.83|57.93|57.88|57.84|57.79|13
1732486410000|2024-11-24 22:13:30|57.85|57.8|57.85|57.8|57.85|57.8|57.85|57.8|1
1732486420000|2024-11-24 22:13:40|57.84|57.79|57.84|57.79|57.84|57.79|57.84|57.79|1
1732486440000|2024-11-24 22:14:00|57.83|57.78|57.78|57.73|57.83|57.78|57.78|57.73|4
1732486450000|2024-11-24 22:14:10|57.77|57.72|57.77|57.72|57.84|57.79|57.77|57.72|7
1732486460000|2024-11-24 22:14:20|57.78|57.73|57.84|57.79|57.84|57.79|57.78|57.73|3
1732486470000|2024-11-24 22:14:30|57.83|57.78|57.76|57.71|57.83|57.78|57.75|57.7|8
1732486480000|2024-11-24 22:14:40|57.77|57.72|57.75|57.7|57.79|57.74|57.74|57.69|16
1732486490000|2024-11-24 22:14:50|57.74|57.69|57.75|57.7|57.78|57.73|57.74|57.69|7
1732486500000|2024-11-24 22:15:00|57.71|57.66|57.68|57.63|57.74|57.69|57.68|57.63|19
1732486510000|2024-11-24 22:15:10|57.67|57.62|57.66|57.61|57.74|57.69|57.66|57.61|14
1732486520000|2024-11-24 22:15:20|57.68|57.63|57.71|57.66|57.71|57.66|57.66|57.61|11
1732486530000|2024-11-24 22:15:30|57.7|57.65|57.66|57.61|57.71|57.66|57.65|57.6|7
1732486540000|2024-11-24 22:15:40|57.73|57.68|57.71|57.66|57.73|57.68|57.71|57.66|3
1732486550000|2024-11-24 22:15:50|57.74|57.69|57.84|57.79|57.84|57.79|57.74|57.69|4
1732486560000|2024-11-24 22:16:00|57.83|57.78|57.74|57.69|57.83|57.78|57.73|57.68|16
1732486570000|2024-11-24 22:16:10|57.73|57.68|57.63|57.58|57.73|57.68|57.63|57.58|10
1732486580000|2024-11-24 22:16:20|57.62|57.57|57.55|57.5|57.62|57.57|57.55|57.5|5
1732486590000|2024-11-24 22:16:30|57.56|57.51|57.62|57.57|57.65|57.6|57.56|57.51|5
1732486600000|2024-11-24 22:16:40|57.63|57.58|57.65|57.6|57.65|57.6|57.63|57.58|2
1732486610000|2024-11-24 22:16:50|57.59|57.54|57.55|57.5|57.63|57.58|57.55|57.5|15
1732486620000|2024-11-24 22:17:00|57.54|57.49|57.54|57.49|57.54|57.49|57.53|57.48|3
1732486630000|2024-11-24 22:17:10|57.53|57.48|57.52|57.47|57.54|57.49|57.52|57.47|4
1732486640000|2024-11-24 22:17:20|57.51|57.46|57.44|57.39|57.51|57.46|57.42|57.37|11
1732486650000|2024-11-24 22:17:30|57.29|57.24|57.06|57.01|57.3|57.25|57.02|56.97|9
1732486660000|2024-11-24 22:17:40|57.01|56.96|57.04|56.99|57.05|57|57|56.95|10
1732486670000|2024-11-24 22:17:50|57.02|56.97|57.03|56.98|57.04|56.99|57.02|56.97|3
1732486680000|2024-11-24 22:18:00|57.04|56.99|57.1|57.05|57.1|57.05|57.03|56.98|7
1732486690000|2024-11-24 22:18:10|57.02|56.97|57.07|57.02|57.09|57.04|57.02|56.97|11
1732486700000|2024-11-24 22:18:20|57.02|56.97|57.1|57.05|57.1|57.05|57.02|56.97|8
1732486710000|2024-11-24 22:18:30|57.12|57.07|57.12|57.07|57.12|57.07|57.11|57.06|3
1732486720000|2024-11-24 22:18:40|57.04|56.99|57.12|57.07|57.12|57.07|57.04|56.99|6
1732486730000|2024-11-24 22:18:50|57.13|57.08|57.13|57.08|57.13|57.08|57.05|57|4
1732486740000|2024-11-24 22:19:00|57.03|56.98|57.04|56.99|57.05|57|57.03|56.98|5
1732486750000|2024-11-24 22:19:10|57.03|56.98|57|56.95|57.03|56.98|57|56.95|2
1732486760000|2024-11-24 22:19:20|57.02|56.97|57.02|56.97|57.02|56.97|57.02|56.97|1
1732486770000|2024-11-24 22:19:30|57.04|56.99|57.04|56.99|57.13|57.08|57.04|56.99|7
1732486780000|2024-11-24 22:19:40|57.06|57.01|57.04|56.99|57.09|57.04|57.03|56.98|4
1732486790000|2024-11-24 22:19:50|57.03|56.98|57.02|56.97|57.04|56.99|57.02|56.97|5
1732486800000|2024-11-24 22:20:00|57.04|56.99|57.08|57.03|57.16|57.11|57.04|56.99|9
1732486810000|2024-11-24 22:20:10|57.16|57.11|57.15|57.1|57.16|57.11|57.15|57.1|2
1732486830000|2024-11-24 22:20:30|57.14|57.09|57.05|57|57.14|57.09|57.05|57|5
1732486840000|2024-11-24 22:20:40|57.06|57.01|56.99|56.94|57.06|57.01|56.99|56.94|4
1732486850000|2024-11-24 22:20:50|57.04|56.99|57.03|56.98|57.04|56.99|57.03|56.98|2
1732486860000|2024-11-24 22:21:00|57.04|56.99|57.04|56.99|57.04|56.99|57.04|56.99|1
1732486870000|2024-11-24 22:21:10|57.03|56.98|57.03|56.98|57.04|56.99|57.03|56.98|3
1732486880000|2024-11-24 22:21:20|57.09|57.04|57.13|57.08|57.13|57.08|57.09|57.04|2
1732486890000|2024-11-24 22:21:30|57.15|57.1|57|56.95|57.15|57.1|57|56.95|6
1732486900000|2024-11-24 22:21:40|57.03|56.98|57|56.95|57.03|56.98|57|56.95|2
1732486920000|2024-11-24 22:22:00|56.97|56.92|57|56.95|57|56.95|56.97|56.92|2
1732486940000|2024-11-24 22:22:20|56.97|56.92|56.93|56.88|56.97|56.92|56.93|56.88|7
1732486950000|2024-11-24 22:22:30|56.9|56.85|56.84|56.79|56.9|56.85|56.84|56.79|11
1732486960000|2024-11-24 22:22:40|56.83|56.78|56.85|56.8|56.86|56.81|56.82|56.77|6
1732486970000|2024-11-24 22:22:50|56.84|56.79|56.86|56.81|56.87|56.82|56.84|56.79|4
1732486980000|2024-11-24 22:23:00|56.91|56.86|56.92|56.87|56.93|56.88|56.91|56.86|3
1732486990000|2024-11-24 22:23:10|56.91|56.86|56.93|56.88|56.93|56.88|56.91|56.86|3
1732487000000|2024-11-24 22:23:20|56.96|56.91|57.01|56.96|57.01|56.96|56.96|56.91|3
1732487010000|2024-11-24 22:23:30|57.04|56.99|57.07|57.02|57.07|57.02|57.04|56.99|2
1732487020000|2024-11-24 22:23:40|57.09|57.04|57.15|57.1|57.15|57.1|57.09|57.04|4
1732487030000|2024-11-24 22:23:50|57.2|57.15|57.2|57.15|57.2|57.15|57.19|57.14|3
1732487040000|2024-11-24 22:24:00|57.19|57.14|57.19|57.14|57.19|57.14|57.13|57.08|7
1732487050000|2024-11-24 22:24:10|57.17|57.12|57.17|57.12|57.17|57.12|57.17|57.12|1
1732487060000|2024-11-24 22:24:20|57.16|57.11|57.13|57.08|57.16|57.11|57.13|57.08|4
1732487070000|2024-11-24 22:24:30|57.14|57.09|57.18|57.13|57.18|57.13|57.14|57.09|6
1732487080000|2024-11-24 22:24:40|57.17|57.12|57.15|57.1|57.18|57.13|57.15|57.1|4
1732487090000|2024-11-24 22:24:50|57.13|57.08|57.14|57.09|57.15|57.1|57.13|57.08|3
1732487100000|2024-11-24 22:25:00|57.12|57.07|57.06|57.01|57.13|57.08|57.06|57.01|10
1732487140000|2024-11-24 22:25:40|57.04|56.99|57.03|56.98|57.05|57|57.03|56.98|9
1732487150000|2024-11-24 22:25:50|57.02|56.97|56.95|56.9|57.02|56.97|56.95|56.9|7
1732487160000|2024-11-24 22:26:00|56.94|56.89|56.94|56.89|56.94|56.89|56.94|56.89|1
1732487190000|2024-11-24 22:26:30|56.96|56.91|56.99|56.94|56.99|56.94|56.96|56.91|3
1732487200000|2024-11-24 22:26:40|57.04|56.99|57.08|57.03|57.08|57.03|57.02|56.97|5
1732487210000|2024-11-24 22:26:50|57.09|57.04|57.02|56.97|57.12|57.07|57.02|56.97|7
1732487220000|2024-11-24 22:27:00|57.01|56.96|57.01|56.96|57.01|56.96|57.01|56.96|1
1732487230000|2024-11-24 22:27:10|57|56.95|57.04|56.99|57.06|57.01|56.99|56.94|7
1732487240000|2024-11-24 22:27:20|57.05|57|57.04|56.99|57.05|57|57.04|56.99|2
1732487250000|2024-11-24 22:27:30|57.02|56.97|56.99|56.94|57.02|56.97|56.99|56.94|4
1732487260000|2024-11-24 22:27:40|56.98|56.93|56.94|56.89|56.98|56.93|56.94|56.89|3
1732487280000|2024-11-24 22:28:00|56.99|56.94|56.99|56.94|56.99|56.94|56.99|56.94|1
1732487290000|2024-11-24 22:28:10|56.98|56.93|56.99|56.94|56.99|56.94|56.98|56.93|4
1732487300000|2024-11-24 22:28:20|57|56.95|57.01|56.96|57.01|56.96|56.99|56.94|3
1732487330000|2024-11-24 22:28:50|57|56.95|56.92|56.87|57|56.95|56.92|56.87|6
1732487340000|2024-11-24 22:29:00|56.93|56.88|56.92|56.87|56.94|56.89|56.92|56.87|4
1732487350000|2024-11-24 22:29:10|56.94|56.89|56.98|56.93|56.99|56.94|56.94|56.89|7
1732487370000|2024-11-24 22:29:30|56.97|56.92|56.93|56.88|56.97|56.92|56.93|56.88|3
1732487380000|2024-11-24 22:29:40|56.94|56.89|56.94|56.89|56.94|56.89|56.94|56.89|1
1732487400000|2024-11-24 22:30:00|56.99|56.94|56.91|56.86|57.01|56.96|56.9|56.85|9
1732487410000|2024-11-24 22:30:10|56.89|56.84|56.85|56.8|56.89|56.84|56.85|56.8|7
1732487420000|2024-11-24 22:30:20|56.84|56.79|56.79|56.74|56.84|56.79|56.79|56.74|6
1732487430000|2024-11-24 22:30:30|56.78|56.73|56.66|56.61|56.78|56.73|56.66|56.61|12
1732487440000|2024-11-24 22:30:40|56.65|56.6|56.57|56.52|56.65|56.6|56.57|56.52|7
1732487450000|2024-11-24 22:30:50|56.62|56.57|56.65|56.6|56.65|56.6|56.62|56.57|2
1732487460000|2024-11-24 22:31:00|56.64|56.59|56.64|56.59|56.64|56.59|56.64|56.59|1
1732487470000|2024-11-24 22:31:10|56.63|56.58|56.65|56.6|56.65|56.6|56.63|56.58|2
1732487480000|2024-11-24 22:31:20|56.6|56.55|56.65|56.6|56.65|56.6|56.6|56.55|6
1732487490000|2024-11-24 22:31:30|56.64|56.59|56.65|56.6|56.65|56.6|56.64|56.59|4
1732487500000|2024-11-24 22:31:40|56.61|56.56|56.6|56.55|56.65|56.6|56.59|56.54|9
1732487510000|2024-11-24 22:31:50|56.65|56.6|56.64|56.59|56.65|56.6|56.62|56.57|7
1732487520000|2024-11-24 22:32:00|56.65|56.6|56.71|56.66|56.71|56.66|56.65|56.6|4
1732487540000|2024-11-24 22:32:20|56.7|56.65|56.69|56.64|56.71|56.66|56.68|56.63|4
1732487550000|2024-11-24 22:32:30|56.71|56.66|56.71|56.66|56.71|56.66|56.71|56.66|1
1732487560000|2024-11-24 22:32:40|56.69|56.64|56.71|56.66|56.71|56.66|56.69|56.64|2
1732487570000|2024-11-24 22:32:50|56.72|56.67|56.74|56.69|56.74|56.69|56.72|56.67|2
1732487580000|2024-11-24 22:33:00|56.73|56.68|56.71|56.66|56.74|56.69|56.71|56.66|3
1732487590000|2024-11-24 22:33:10|56.7|56.65|56.68|56.63|56.7|56.65|56.67|56.62|4
1732487600000|2024-11-24 22:33:20|56.67|56.62|56.67|56.62|56.67|56.62|56.67|56.62|1
1732487610000|2024-11-24 22:33:30|56.66|56.61|56.62|56.57|56.66|56.61|56.61|56.56|6
1732487630000|2024-11-24 22:33:50|56.66|56.61|56.66|56.61|56.66|56.61|56.66|56.61|1
1732487640000|2024-11-24 22:34:00|56.68|56.63|56.63|56.58|56.68|56.63|56.63|56.58|6
1732487650000|2024-11-24 22:34:10|56.64|56.59|56.59|56.54|56.64|56.59|56.59|56.54|6
1732487660000|2024-11-24 22:34:20|56.58|56.53|56.54|56.49|56.58|56.53|56.53|56.48|7
1732487670000|2024-11-24 22:34:30|56.51|56.46|56.54|56.49|56.54|56.49|56.47|56.42|16
1732487680000|2024-11-24 22:34:40|56.53|56.48|56.54|56.49|56.54|56.49|56.53|56.48|2
1732487700000|2024-11-24 22:35:00|56.55|56.5|56.58|56.53|56.59|56.54|56.55|56.5|4
1732487710000|2024-11-24 22:35:10|56.59|56.54|56.68|56.63|56.68|56.63|56.58|56.53|7
1732487720000|2024-11-24 22:35:20|56.67|56.62|56.67|56.62|56.68|56.63|56.67|56.62|3
1732487740000|2024-11-24 22:35:40|56.68|56.63|56.67|56.62|56.68|56.63|56.66|56.61|6
1732487750000|2024-11-24 22:35:50|56.68|56.63|56.68|56.63|56.68|56.63|56.68|56.63|1
1732487760000|2024-11-24 22:36:00|56.67|56.62|56.66|56.61|56.67|56.62|56.66|56.61|4
1732487770000|2024-11-24 22:36:10|56.62|56.57|56.58|56.53|56.62|56.57|56.58|56.53|7
1732487790000|2024-11-24 22:36:30|56.57|56.52|56.64|56.59|56.65|56.6|56.57|56.52|5
1732487810000|2024-11-24 22:36:50|56.58|56.53|56.58|56.53|56.58|56.53|56.58|56.53|1
1732487820000|2024-11-24 22:37:00|56.66|56.61|56.65|56.6|56.66|56.61|56.65|56.6|4
1732487830000|2024-11-24 22:37:10|56.64|56.59|56.68|56.63|56.68|56.63|56.63|56.58|6
1732487850000|2024-11-24 22:37:30|56.67|56.62|56.63|56.58|56.67|56.62|56.61|56.56|12
1732487860000|2024-11-24 22:37:40|56.62|56.57|56.67|56.62|56.68|56.63|56.61|56.56|10
1732487870000|2024-11-24 22:37:50|56.68|56.63|56.69|56.64|56.75|56.7|56.68|56.63|11
1732487880000|2024-11-24 22:38:00|56.7|56.65|56.66|56.61|56.7|56.65|56.66|56.61|4
1732487890000|2024-11-24 22:38:10|56.65|56.6|56.65|56.6|56.65|56.6|56.65|56.6|1
1732487920000|2024-11-24 22:38:40|56.64|56.59|56.64|56.59|56.64|56.59|56.64|56.59|1
1732487930000|2024-11-24 22:38:50|56.65|56.6|56.67|56.62|56.69|56.64|56.65|56.6|4
1732487940000|2024-11-24 22:39:00|56.66|56.61|56.64|56.59|56.66|56.61|56.64|56.59|7
1732487950000|2024-11-24 22:39:10|56.63|56.58|56.62|56.57|56.64|56.59|56.61|56.56|6
1732487960000|2024-11-24 22:39:20|56.66|56.61|56.64|56.59|56.67|56.62|56.64|56.59|4
1732487970000|2024-11-24 22:39:30|56.65|56.6|56.63|56.58|56.65|56.6|56.62|56.57|6
1732487980000|2024-11-24 22:39:40|56.64|56.59|56.68|56.63|56.69|56.64|56.64|56.59|4
1732487990000|2024-11-24 22:39:50|56.69|56.64|56.69|56.64|56.69|56.64|56.69|56.64|1
1732488000000|2024-11-24 22:40:00|56.68|56.63|56.68|56.63|56.69|56.64|56.68|56.63|3
1732488010000|2024-11-24 22:40:10|56.66|56.61|56.64|56.59|56.66|56.61|56.64|56.59|3
1732488020000|2024-11-24 22:40:20|56.61|56.56|56.54|56.49|56.61|56.56|56.54|56.49|7
1732488030000|2024-11-24 22:40:30|56.53|56.48|56.54|56.49|56.54|56.49|56.53|56.48|2
1732488040000|2024-11-24 22:40:40|56.53|56.48|56.52|56.47|56.53|56.48|56.52|56.47|2
1732488050000|2024-11-24 22:40:50|56.51|56.46|56.46|56.41|56.51|56.46|56.45|56.4|8
1732488060000|2024-11-24 22:41:00|56.45|56.4|56.42|56.37|56.45|56.4|56.42|56.37|6
1732488070000|2024-11-24 22:41:10|56.43|56.38|56.39|56.34|56.43|56.38|56.39|56.34|5
1732488080000|2024-11-24 22:41:20|56.38|56.33|56.37|56.32|56.38|56.33|56.37|56.32|2
1732488090000|2024-11-24 22:41:30|56.36|56.31|56.35|56.3|56.36|56.31|56.35|56.3|2
1732488100000|2024-11-24 22:41:40|56.36|56.31|56.41|56.36|56.41|56.36|56.36|56.31|3
1732488110000|2024-11-24 22:41:50|56.42|56.37|56.45|56.4|56.45|56.4|56.41|56.36|6
1732488120000|2024-11-24 22:42:00|56.43|56.38|56.46|56.41|56.46|56.41|56.43|56.38|3
1732488130000|2024-11-24 22:42:10|56.45|56.4|56.45|56.4|56.45|56.4|56.45|56.4|1
1732488140000|2024-11-24 22:42:20|56.44|56.39|56.43|56.38|56.44|56.39|56.43|56.38|2
1732488150000|2024-11-24 22:42:30|56.42|56.37|56.4|56.35|56.42|56.37|56.4|56.35|3
1732488160000|2024-11-24 22:42:40|56.38|56.33|56.37|56.32|56.38|56.33|56.37|56.32|2
1732488170000|2024-11-24 22:42:50|56.39|56.34|56.39|56.34|56.39|56.34|56.38|56.33|5
1732488180000|2024-11-24 22:43:00|56.42|56.37|56.42|56.37|56.43|56.38|56.41|56.36|4
1732488190000|2024-11-24 22:43:10|56.41|56.36|56.41|56.36|56.41|56.36|56.41|56.36|1
1732488200000|2024-11-24 22:43:20|56.4|56.35|56.36|56.31|56.4|56.35|56.36|56.31|4
1732488210000|2024-11-24 22:43:30|56.35|56.3|56.28|56.23|56.35|56.3|56.28|56.23|10
1732488230000|2024-11-24 22:43:50|56.3|56.25|56.31|56.26|56.33|56.28|56.3|56.25|4
1732488240000|2024-11-24 22:44:00|56.3|56.25|56.31|56.26|56.31|56.26|56.3|56.25|2
1732488250000|2024-11-24 22:44:10|56.3|56.25|56.3|56.25|56.3|56.25|56.3|56.25|1
1732488260000|2024-11-24 22:44:20|56.28|56.23|56.27|56.22|56.28|56.23|56.27|56.22|4
1732488270000|2024-11-24 22:44:30|56.26|56.21|56.26|56.21|56.26|56.21|56.25|56.2|3
1732488280000|2024-11-24 22:44:40|56.25|56.2|56.34|56.29|56.34|56.29|56.25|56.2|5
1732488290000|2024-11-24 22:44:50|56.38|56.33|56.42|56.37|56.42|56.37|56.38|56.33|4
1732488300000|2024-11-24 22:45:00|56.43|56.38|56.58|56.53|56.58|56.53|56.43|56.38|6
1732488320000|2024-11-24 22:45:20|56.57|56.52|56.56|56.51|56.57|56.52|56.56|56.51|4
1732488330000|2024-11-24 22:45:30|56.59|56.54|56.67|56.62|56.67|56.62|56.59|56.54|5
1732488340000|2024-11-24 22:45:40|56.71|56.66|56.74|56.69|56.78|56.73|56.71|56.66|8
1732488350000|2024-11-24 22:45:50|56.75|56.7|56.71|56.66|56.75|56.7|56.71|56.66|4
1732488360000|2024-11-24 22:46:00|56.7|56.65|56.7|56.65|56.71|56.66|56.69|56.64|5
1732488380000|2024-11-24 22:46:20|56.69|56.64|56.65|56.6|56.69|56.64|56.65|56.6|5
1732488390000|2024-11-24 22:46:30|56.64|56.59|56.59|56.54|56.64|56.59|56.58|56.53|10
1732488400000|2024-11-24 22:46:40|56.58|56.53|56.58|56.53|56.58|56.53|56.57|56.52|5
1732488410000|2024-11-24 22:46:50|56.57|56.52|56.57|56.52|56.57|56.52|56.57|56.52|1
1732488420000|2024-11-24 22:47:00|56.58|56.53|56.66|56.61|56.69|56.64|56.58|56.53|6
1732488430000|2024-11-24 22:47:10|56.65|56.6|56.71|56.66|56.71|56.66|56.65|56.6|5
1732488440000|2024-11-24 22:47:20|56.69|56.64|56.69|56.64|56.69|56.64|56.69|56.64|1
1732488450000|2024-11-24 22:47:30|56.73|56.68|56.67|56.62|56.73|56.68|56.67|56.62|6
1732488460000|2024-11-24 22:47:40|56.68|56.63|56.73|56.68|56.74|56.69|56.68|56.63|4
1732488480000|2024-11-24 22:48:00|56.78|56.73|56.79|56.74|56.79|56.74|56.76|56.71|3
1732488490000|2024-11-24 22:48:10|56.78|56.73|56.81|56.76|56.81|56.76|56.78|56.73|5
1732488500000|2024-11-24 22:48:20|56.82|56.77|56.82|56.77|56.82|56.77|56.82|56.77|1
1732488510000|2024-11-24 22:48:30|56.85|56.8|56.81|56.76|56.85|56.8|56.79|56.74|12
1732488520000|2024-11-24 22:48:40|56.82|56.77|56.81|56.76|56.82|56.77|56.81|56.76|2
1732488530000|2024-11-24 22:48:50|56.79|56.74|56.86|56.81|56.86|56.81|56.79|56.74|3
1732488540000|2024-11-24 22:49:00|56.81|56.76|56.81|56.76|56.81|56.76|56.81|56.76|1
1732488550000|2024-11-24 22:49:10|56.82|56.77|56.82|56.77|56.82|56.77|56.82|56.77|1
1732488560000|2024-11-24 22:49:20|56.81|56.76|56.81|56.76|56.82|56.77|56.81|56.76|3
1732488570000|2024-11-24 22:49:30|56.8|56.75|56.81|56.76|56.81|56.76|56.8|56.75|2
1732488580000|2024-11-24 22:49:40|56.76|56.71|56.74|56.69|56.77|56.72|56.72|56.67|14
1732488590000|2024-11-24 22:49:50|56.76|56.71|56.77|56.72|56.78|56.73|56.73|56.68|10
1732488600000|2024-11-24 22:50:00|56.76|56.71|56.6|56.55|56.76|56.71|56.6|56.55|14
1732488610000|2024-11-24 22:50:10|56.59|56.54|56.55|56.5|56.59|56.54|56.54|56.49|12
1732488620000|2024-11-24 22:50:20|56.53|56.48|56.49|56.44|56.55|56.5|56.49|56.44|11
1732488630000|2024-11-24 22:50:30|56.48|56.43|56.48|56.43|56.48|56.43|56.45|56.4|7
1732488640000|2024-11-24 22:50:40|56.54|56.49|56.54|56.49|56.54|56.49|56.54|56.49|1
1732488650000|2024-11-24 22:50:50|56.53|56.48|56.65|56.6|56.65|56.6|56.53|56.48|2
1732488660000|2024-11-24 22:51:00|56.67|56.62|56.65|56.6|56.7|56.65|56.65|56.6|6
1732488670000|2024-11-24 22:51:10|56.68|56.63|56.67|56.62|56.7|56.65|56.67|56.62|4
1732488680000|2024-11-24 22:51:20|56.65|56.6|56.65|56.6|56.65|56.6|56.65|56.6|1
1732488710000|2024-11-24 22:51:50|56.7|56.65|56.7|56.65|56.7|56.65|56.7|56.65|1
1732488730000|2024-11-24 22:52:10|56.67|56.62|56.65|56.6|56.68|56.63|56.65|56.6|5
1732488750000|2024-11-24 22:52:30|56.69|56.64|56.67|56.62|56.69|56.64|56.67|56.62|2
1732488760000|2024-11-24 22:52:40|56.66|56.61|56.67|56.62|56.67|56.62|56.66|56.61|2
1732488770000|2024-11-24 22:52:50|56.65|56.6|56.65|56.6|56.65|56.6|56.65|56.6|1
1732488900000|2024-11-24 22:55:00|56.7|56.65|56.74|56.69|56.74|56.69|56.7|56.65|2
1732488910000|2024-11-24 22:55:10|56.76|56.71|56.82|56.77|56.82|56.77|56.76|56.71|3
1732488920000|2024-11-24 22:55:20|56.81|56.76|56.8|56.75|56.82|56.77|56.8|56.75|4
1732488930000|2024-11-24 22:55:30|56.82|56.77|56.83|56.78|56.83|56.78|56.82|56.77|2
1732488940000|2024-11-24 22:55:40|56.84|56.79|56.84|56.79|56.84|56.79|56.84|56.79|1
1732488950000|2024-11-24 22:55:50|56.85|56.8|56.86|56.81|56.86|56.81|56.85|56.8|2
1732488990000|2024-11-24 22:56:30|56.85|56.8|56.85|56.8|56.86|56.81|56.85|56.8|3
1732489070000|2024-11-24 22:57:50|56.86|56.81|56.87|56.82|56.87|56.82|56.86|56.81|2
1732489100000|2024-11-24 22:58:20|56.88|56.83|56.88|56.83|56.88|56.83|56.88|56.83|1
1732489110000|2024-11-24 22:58:30|56.87|56.82|56.86|56.81|56.87|56.82|56.86|56.81|2
1732489150000|2024-11-24 22:59:10|56.85|56.8|56.85|56.8|56.85|56.8|56.85|56.8|1
1732489160000|2024-11-24 22:59:20|56.84|56.79|56.83|56.78|56.84|56.79|56.83|56.78|2
1732489170000|2024-11-24 22:59:30|56.81|56.76|56.81|56.76|56.81|56.76|56.81|56.76|1
1732489180000|2024-11-24 22:59:40|56.78|56.73|56.77|56.72|56.78|56.73|56.77|56.72|2
1732489200000|2024-11-24 23:00:00|56.76|56.71|56.72|56.67|56.76|56.71|56.72|56.67|5
1732489210000|2024-11-24 23:00:10|56.71|56.66|56.67|56.62|56.71|56.66|56.67|56.62|5
1732489220000|2024-11-24 23:00:20|56.66|56.61|56.66|56.61|56.66|56.61|56.66|56.61|1
1732489230000|2024-11-24 23:00:30|56.71|56.66|56.73|56.68|56.73|56.68|56.71|56.66|4
1732489240000|2024-11-24 23:00:40|56.72|56.67|56.71|56.66|56.72|56.67|56.7|56.65|4
1732489250000|2024-11-24 23:00:50|56.65|56.6|56.62|56.57|56.65|56.6|56.62|56.57|2
1732489260000|2024-11-24 23:01:00|56.63|56.58|56.63|56.58|56.63|56.58|56.63|56.58|1
1732489270000|2024-11-24 23:01:10|56.62|56.57|56.61|56.56|56.62|56.57|56.61|56.56|2
1732489280000|2024-11-24 23:01:20|56.6|56.55|56.61|56.56|56.61|56.56|56.6|56.55|2
1732489290000|2024-11-24 23:01:30|56.6|56.55|56.6|56.55|56.6|56.55|56.6|56.55|1
1732489300000|2024-11-24 23:01:40|56.61|56.56|56.61|56.56|56.61|56.56|56.6|56.55|9
1732489320000|2024-11-24 23:02:00|56.62|56.57|56.71|56.66|56.71|56.66|56.62|56.57|6
1732489330000|2024-11-24 23:02:10|56.73|56.68|56.73|56.68|56.73|56.68|56.73|56.68|1
1732489340000|2024-11-24 23:02:20|56.77|56.72|56.76|56.71|56.77|56.72|56.76|56.71|2
1732489350000|2024-11-24 23:02:30|56.78|56.73|56.81|56.76|56.82|56.77|56.78|56.73|7
1732489360000|2024-11-24 23:02:40|56.84|56.79|56.92|56.87|56.92|56.87|56.84|56.79|3
1732489370000|2024-11-24 23:02:50|56.93|56.88|56.93|56.88|56.93|56.88|56.93|56.88|1
1732489380000|2024-11-24 23:03:00|56.95|56.9|56.99|56.94|56.99|56.94|56.95|56.9|2
1732489390000|2024-11-24 23:03:10|57|56.95|57.03|56.98|57.06|57.01|57|56.95|5
1732489400000|2024-11-24 23:03:20|57.06|57.01|57.06|57.01|57.06|57.01|57.03|56.98|8
1732489410000|2024-11-24 23:03:30|57.07|57.02|57.19|57.14|57.28|57.23|57.07|57.02|6
1732489420000|2024-11-24 23:03:40|57.11|57.06|57.18|57.13|57.19|57.14|57.11|57.06|6
1732489430000|2024-11-24 23:03:50|57.21|57.16|57.1|57.05|57.21|57.16|57.1|57.05|4
1732489440000|2024-11-24 23:04:00|57.2|57.15|57.1|57.05|57.2|57.15|57.1|57.05|2
1732489450000|2024-11-24 23:04:10|57.09|57.04|57.09|57.04|57.09|57.04|57.09|57.04|1
1732489460000|2024-11-24 23:04:20|57.1|57.05|57.18|57.13|57.19|57.14|57.1|57.05|4
1732489470000|2024-11-24 23:04:30|57.17|57.12|57.16|57.11|57.17|57.12|57.16|57.11|2
1732489480000|2024-11-24 23:04:40|57.15|57.1|57.17|57.12|57.19|57.14|57.14|57.09|7
1732489490000|2024-11-24 23:04:50|57.16|57.11|57.11|57.06|57.16|57.11|57.11|57.06|3
1732489500000|2024-11-24 23:05:00|57.13|57.08|57.12|57.07|57.13|57.08|57.12|57.07|4
1732489510000|2024-11-24 23:05:10|57.05|57|57.11|57.06|57.11|57.06|57.03|56.98|11
1732489520000|2024-11-24 23:05:20|57.1|57.05|57.08|57.03|57.1|57.05|57.08|57.03|3
1732489530000|2024-11-24 23:05:30|57.05|57|57.08|57.03|57.08|57.03|57.05|57|3
1732489540000|2024-11-24 23:05:40|57.07|57.02|57.04|56.99|57.07|57.02|57.04|56.99|6
1732489550000|2024-11-24 23:05:50|57.05|57|57.08|57.03|57.08|57.03|57.05|57|3
1732489560000|2024-11-24 23:06:00|57.07|57.02|57.11|57.06|57.11|57.06|57.06|57.01|5
1732489570000|2024-11-24 23:06:10|57.12|57.07|57.16|57.11|57.16|57.11|57.12|57.07|7
1732489580000|2024-11-24 23:06:20|57.14|57.09|57.13|57.08|57.16|57.11|57.13|57.08|3
1732489590000|2024-11-24 23:06:30|57.16|57.11|57.17|57.12|57.17|57.12|57.13|57.08|4
1732489600000|2024-11-24 23:06:40|57.16|57.11|57.14|57.09|57.16|57.11|57.14|57.09|3
1732489610000|2024-11-24 23:06:50|57.15|57.1|57.15|57.1|57.16|57.11|57.15|57.1|3
1732489620000|2024-11-24 23:07:00|57.16|57.11|57.16|57.11|57.16|57.11|57.12|57.07|3
1732489630000|2024-11-24 23:07:10|57.15|57.1|57.13|57.08|57.15|57.1|57.13|57.08|3
1732489640000|2024-11-24 23:07:20|57.12|57.07|57.11|57.06|57.12|57.07|57.11|57.06|2
1732489650000|2024-11-24 23:07:30|57.12|57.07|57.17|57.12|57.17|57.12|57.12|57.07|4
1732489660000|2024-11-24 23:07:40|57.19|57.14|57.24|57.19|57.24|57.19|57.19|57.14|4
1732489670000|2024-11-24 23:07:50|57.22|57.17|57.17|57.12|57.22|57.17|57.17|57.12|4
1732489680000|2024-11-24 23:08:00|57.21|57.16|57.15|57.1|57.21|57.16|57.15|57.1|8
1732489690000|2024-11-24 23:08:10|57.14|57.09|57.14|57.09|57.18|57.13|57.13|57.08|10
1732489710000|2024-11-24 23:08:30|57.13|57.08|57.14|57.09|57.14|57.09|57.12|57.07|3
1732489720000|2024-11-24 23:08:40|57.18|57.13|57.21|57.16|57.23|57.18|57.18|57.13|5
1732489730000|2024-11-24 23:08:50|57.22|57.17|57.11|57.06|57.23|57.18|57.09|57.04|17
1732489740000|2024-11-24 23:09:00|57.1|57.05|57.15|57.1|57.15|57.1|57.1|57.05|7
1732489750000|2024-11-24 23:09:10|57.13|57.08|57.14|57.09|57.14|57.09|57.13|57.08|2
1732489760000|2024-11-24 23:09:20|57.15|57.1|57.16|57.11|57.17|57.12|57.15|57.1|3
1732489770000|2024-11-24 23:09:30|57.15|57.1|57.13|57.08|57.16|57.11|57.12|57.07|12
1732489780000|2024-11-24 23:09:40|57.12|57.07|57.12|57.07|57.13|57.08|57.11|57.06|4
1732489790000|2024-11-24 23:09:50|57.11|57.06|57.1|57.05|57.13|57.08|57.08|57.03|17
1732489800000|2024-11-24 23:10:00|57.09|57.04|57.09|57.04|57.12|57.07|57.08|57.03|13
1732489810000|2024-11-24 23:10:10|57.12|57.07|57.08|57.03|57.12|57.07|57.08|57.03|15
1732489820000|2024-11-24 23:10:20|57.09|57.04|57.08|57.03|57.12|57.07|57.07|57.02|13
1732489830000|2024-11-24 23:10:30|57.07|57.02|57|56.95|57.07|57.02|57|56.95|12
1732489840000|2024-11-24 23:10:40|56.99|56.94|56.89|56.84|56.99|56.94|56.89|56.84|15
1732489850000|2024-11-24 23:10:50|56.88|56.83|56.87|56.82|56.88|56.83|56.85|56.8|11
1732489860000|2024-11-24 23:11:00|56.86|56.81|56.86|56.81|56.93|56.88|56.86|56.81|14
1732489870000|2024-11-24 23:11:10|56.85|56.8|56.89|56.84|56.92|56.87|56.84|56.79|14
1732489880000|2024-11-24 23:11:20|56.87|56.82|56.96|56.91|56.96|56.91|56.87|56.82|10
1732489890000|2024-11-24 23:11:30|56.95|56.9|56.95|56.9|56.99|56.94|56.92|56.87|17
1732489900000|2024-11-24 23:11:40|56.94|56.89|56.91|56.86|56.94|56.89|56.89|56.84|9
1732489910000|2024-11-24 23:11:50|56.9|56.85|56.96|56.91|56.96|56.91|56.9|56.85|8
1732489920000|2024-11-24 23:12:00|56.95|56.9|56.96|56.91|56.96|56.91|56.95|56.9|2
1732489930000|2024-11-24 23:12:10|56.99|56.94|56.95|56.9|57.1|57.05|56.95|56.9|9
1732489940000|2024-11-24 23:12:20|57|56.95|56.98|56.93|57|56.95|56.97|56.92|3
1732489950000|2024-11-24 23:12:30|57.04|56.99|57.03|56.98|57.04|56.99|57.03|56.98|4
1732489960000|2024-11-24 23:12:40|57.04|56.99|57.03|56.98|57.08|57.03|57.01|56.96|8
1732489970000|2024-11-24 23:12:50|57.02|56.97|57.02|56.97|57.02|56.97|56.96|56.91|3
1732489990000|2024-11-24 23:13:10|57.03|56.98|57.03|56.98|57.03|56.98|57.03|56.98|1
1732490000000|2024-11-24 23:13:20|57.02|56.97|56.96|56.91|57.02|56.97|56.96|56.91|7
1732490010000|2024-11-24 23:13:30|56.97|56.92|56.99|56.94|57|56.95|56.97|56.92|7
1732490020000|2024-11-24 23:13:40|56.98|56.93|56.97|56.92|56.98|56.93|56.97|56.92|2
1732490030000|2024-11-24 23:13:50|56.94|56.89|56.86|56.81|56.96|56.91|56.86|56.81|10
1732490040000|2024-11-24 23:14:00|56.85|56.8|56.79|56.74|56.85|56.8|56.78|56.73|15
1732490050000|2024-11-24 23:14:10|56.82|56.77|56.81|56.76|56.83|56.78|56.8|56.75|8
1732490060000|2024-11-24 23:14:20|56.8|56.75|56.81|56.76|56.81|56.76|56.79|56.74|6
1732490080000|2024-11-24 23:14:40|56.8|56.75|56.81|56.76|56.81|56.76|56.8|56.75|2
1732490090000|2024-11-24 23:14:50|56.79|56.74|56.78|56.73|56.79|56.74|56.78|56.73|2
1732490100000|2024-11-24 23:15:00|56.77|56.72|56.74|56.69|56.77|56.72|56.74|56.69|6
1732490110000|2024-11-24 23:15:10|56.73|56.68|56.7|56.65|56.73|56.68|56.7|56.65|4
1732490120000|2024-11-24 23:15:20|56.75|56.7|56.75|56.7|56.75|56.7|56.75|56.7|1
1732490130000|2024-11-24 23:15:30|56.74|56.69|56.74|56.69|56.75|56.7|56.74|56.69|3
1732490140000|2024-11-24 23:15:40|56.73|56.68|56.75|56.7|56.75|56.7|56.72|56.67|5
1732490160000|2024-11-24 23:16:00|56.78|56.73|56.81|56.76|56.81|56.76|56.78|56.73|3
1732490170000|2024-11-24 23:16:10|56.8|56.75|56.8|56.75|56.8|56.75|56.79|56.74|3
1732490180000|2024-11-24 23:16:20|56.79|56.74|56.8|56.75|56.8|56.75|56.78|56.73|5
1732490190000|2024-11-24 23:16:30|56.85|56.8|56.81|56.76|56.85|56.8|56.81|56.76|2
1732490200000|2024-11-24 23:16:40|56.78|56.73|56.77|56.72|56.78|56.73|56.76|56.71|6
1732490210000|2024-11-24 23:16:50|56.8|56.75|56.77|56.72|56.8|56.75|56.77|56.72|6
1732490220000|2024-11-24 23:17:00|56.82|56.77|56.83|56.78|56.9|56.85|56.82|56.77|6
1732490230000|2024-11-24 23:17:10|56.84|56.79|56.87|56.82|56.9|56.85|56.8|56.75|13
1732490240000|2024-11-24 23:17:20|56.91|56.86|56.87|56.82|56.91|56.86|56.87|56.82|5
1732490250000|2024-11-24 23:17:30|56.88|56.83|56.85|56.8|56.9|56.85|56.85|56.8|8
1732490260000|2024-11-24 23:17:40|56.88|56.83|56.87|56.82|56.88|56.83|56.84|56.79|8
1732490270000|2024-11-24 23:17:50|56.9|56.85|56.91|56.86|56.91|56.86|56.89|56.84|4
1732490280000|2024-11-24 23:18:00|56.9|56.85|56.83|56.78|56.9|56.85|56.81|56.76|7
1732490290000|2024-11-24 23:18:10|56.82|56.77|56.81|56.76|56.82|56.77|56.8|56.75|6
1732490300000|2024-11-24 23:18:20|56.8|56.75|56.78|56.73|56.8|56.75|56.77|56.72|6
1732490310000|2024-11-24 23:18:30|56.77|56.72|56.76|56.71|56.77|56.72|56.75|56.7|6
1732490320000|2024-11-24 23:18:40|56.75|56.7|56.76|56.71|56.76|56.71|56.75|56.7|2
1732490330000|2024-11-24 23:18:50|56.75|56.7|56.73|56.68|56.75|56.7|56.73|56.68|8
1732490340000|2024-11-24 23:19:00|56.7|56.65|56.66|56.61|56.7|56.65|56.66|56.61|6
1732490350000|2024-11-24 23:19:10|56.65|56.6|56.67|56.62|56.67|56.62|56.64|56.59|9
1732490360000|2024-11-24 23:19:20|56.66|56.61|56.63|56.58|56.67|56.62|56.63|56.58|9
1732490370000|2024-11-24 23:19:30|56.64|56.59|56.63|56.58|56.64|56.59|56.59|56.54|7
1732490380000|2024-11-24 23:19:40|56.61|56.56|56.73|56.68|56.73|56.68|56.61|56.56|10
1732490390000|2024-11-24 23:19:50|56.72|56.67|56.7|56.65|56.73|56.68|56.7|56.65|8
1732490400000|2024-11-24 23:20:00|56.71|56.66|56.72|56.67|56.73|56.68|56.7|56.65|5
1732490410000|2024-11-24 23:20:10|56.73|56.68|56.73|56.68|56.73|56.68|56.72|56.67|3
1732490420000|2024-11-24 23:20:20|56.81|56.76|56.78|56.73|56.81|56.76|56.75|56.7|7
1732490430000|2024-11-24 23:20:30|56.74|56.69|56.77|56.72|56.77|56.72|56.74|56.69|4
1732490440000|2024-11-24 23:20:40|56.78|56.73|56.88|56.83|56.88|56.83|56.78|56.73|7
1732490450000|2024-11-24 23:20:50|56.89|56.84|56.94|56.89|56.98|56.93|56.89|56.84|5
1732490460000|2024-11-24 23:21:00|56.96|56.91|56.9|56.85|56.96|56.91|56.9|56.85|5
1732490470000|2024-11-24 23:21:10|56.91|56.86|56.95|56.9|56.95|56.9|56.91|56.86|4
1732490480000|2024-11-24 23:21:20|56.94|56.89|56.95|56.9|56.95|56.9|56.94|56.89|2
1732490500000|2024-11-24 23:21:40|56.97|56.92|57.02|56.97|57.02|56.97|56.97|56.92|3
1732490510000|2024-11-24 23:21:50|57.06|57.01|57.05|57|57.06|57.01|57.05|57|2
1732490520000|2024-11-24 23:22:00|57.04|56.99|57.03|56.98|57.06|57.01|57.02|56.97|8
1732490530000|2024-11-24 23:22:10|57.05|57|57.06|57.01|57.06|57.01|57.05|57|4
1732490540000|2024-11-24 23:22:20|57.04|56.99|57.02|56.97|57.06|57.01|57|56.95|9
1732490550000|2024-11-24 23:22:30|57.01|56.96|57|56.95|57.02|56.97|57|56.95|3
1732490560000|2024-11-24 23:22:40|57.02|56.97|57.06|57.01|57.06|57.01|57.01|56.96|5
1732490570000|2024-11-24 23:22:50|57.05|57|57.07|57.02|57.07|57.02|57.05|57|5
1732490580000|2024-11-24 23:23:00|57.06|57.01|56.99|56.94|57.06|57.01|56.98|56.93|8
1732490590000|2024-11-24 23:23:10|56.98|56.93|56.97|56.92|56.99|56.94|56.97|56.92|4
1732490600000|2024-11-24 23:23:20|56.98|56.93|56.98|56.93|56.98|56.93|56.97|56.92|3
1732490610000|2024-11-24 23:23:30|56.97|56.92|56.96|56.91|56.98|56.93|56.96|56.91|4
1732490620000|2024-11-24 23:23:40|56.98|56.93|56.97|56.92|56.98|56.93|56.96|56.91|4
1732490630000|2024-11-24 23:23:50|56.96|56.91|56.94|56.89|56.96|56.91|56.91|56.86|8
1732490640000|2024-11-24 23:24:00|56.93|56.88|56.8|56.75|56.93|56.88|56.8|56.75|18
1732490650000|2024-11-24 23:24:10|56.79|56.74|56.86|56.81|56.86|56.81|56.79|56.74|8
1732490660000|2024-11-24 23:24:20|56.85|56.8|56.76|56.71|56.85|56.8|56.76|56.71|11
1732490670000|2024-11-24 23:24:30|56.75|56.7|56.76|56.71|56.76|56.71|56.75|56.7|6
1732490680000|2024-11-24 23:24:40|56.75|56.7|56.73|56.68|56.75|56.7|56.73|56.68|3
1732490690000|2024-11-24 23:24:50|56.72|56.67|56.73|56.68|56.73|56.68|56.7|56.65|11
1732490700000|2024-11-24 23:25:00|56.72|56.67|56.83|56.78|56.85|56.8|56.72|56.67|8
1732490710000|2024-11-24 23:25:10|56.82|56.77|56.78|56.73|56.82|56.77|56.78|56.73|4
1732490720000|2024-11-24 23:25:20|56.81|56.76|56.81|56.76|56.81|56.76|56.8|56.75|3
1732490730000|2024-11-24 23:25:30|56.84|56.79|56.83|56.78|56.89|56.84|56.83|56.78|5
1732490740000|2024-11-24 23:25:40|56.81|56.76|56.83|56.78|56.86|56.81|56.81|56.76|11
1732490750000|2024-11-24 23:25:50|56.85|56.8|56.79|56.74|56.93|56.88|56.79|56.74|12
1732490760000|2024-11-24 23:26:00|56.78|56.73|56.76|56.71|56.78|56.73|56.75|56.7|5
1732490780000|2024-11-24 23:26:20|56.75|56.7|56.68|56.63|56.75|56.7|56.67|56.62|15
1732490790000|2024-11-24 23:26:30|56.69|56.64|56.74|56.69|56.76|56.71|56.69|56.64|13
1732490800000|2024-11-24 23:26:40|56.73|56.68|56.71|56.66|56.73|56.68|56.71|56.66|5
1732490810000|2024-11-24 23:26:50|56.7|56.65|56.7|56.65|56.7|56.65|56.7|56.65|1
1732490820000|2024-11-24 23:27:00|56.71|56.66|56.72|56.67|56.76|56.71|56.7|56.65|13
1732490830000|2024-11-24 23:27:10|56.71|56.66|56.7|56.65|56.71|56.66|56.7|56.65|2
1732490850000|2024-11-24 23:27:30|56.69|56.64|56.69|56.64|56.69|56.64|56.69|56.64|1
1732490860000|2024-11-24 23:27:40|56.7|56.65|56.81|56.76|56.83|56.78|56.7|56.65|9
1732490880000|2024-11-24 23:28:00|56.8|56.75|56.84|56.79|56.89|56.84|56.8|56.75|6
1732490890000|2024-11-24 23:28:10|56.82|56.77|56.84|56.79|56.84|56.79|56.82|56.77|4
1732490900000|2024-11-24 23:28:20|56.87|56.82|56.83|56.78|56.87|56.82|56.83|56.78|2
1732490920000|2024-11-24 23:28:40|56.81|56.76|56.8|56.75|56.83|56.78|56.8|56.75|7
1732490930000|2024-11-24 23:28:50|56.79|56.74|56.69|56.64|56.79|56.74|56.69|56.64|14
1732490940000|2024-11-24 23:29:00|56.68|56.63|56.73|56.68|56.73|56.68|56.68|56.63|12
1732490950000|2024-11-24 23:29:10|56.71|56.66|56.64|56.59|56.71|56.66|56.64|56.59|9
1732490960000|2024-11-24 23:29:20|56.65|56.6|56.65|56.6|56.69|56.64|56.64|56.59|13
1732490970000|2024-11-24 23:29:30|56.64|56.59|56.65|56.6|56.72|56.67|56.64|56.59|15
1732490980000|2024-11-24 23:29:40|56.67|56.62|56.66|56.61|56.67|56.62|56.66|56.61|2
1732490990000|2024-11-24 23:29:50|56.65|56.6|56.66|56.61|56.66|56.61|56.65|56.6|4
1732491000000|2024-11-24 23:30:00|56.7|56.65|56.65|56.6|56.7|56.65|56.62|56.57|13
1732491010000|2024-11-24 23:30:10|56.69|56.64|56.69|56.64|56.75|56.7|56.68|56.63|13
1732491020000|2024-11-24 23:30:20|56.68|56.63|56.66|56.61|56.69|56.64|56.65|56.6|10
1732491030000|2024-11-24 23:30:30|56.65|56.6|56.53|56.48|56.65|56.6|56.53|56.48|13
1732491040000|2024-11-24 23:30:40|56.58|56.53|56.51|56.46|56.58|56.53|56.51|56.46|14
1732491050000|2024-11-24 23:30:50|56.5|56.45|56.48|56.43|56.5|56.45|56.46|56.41|10
1732491060000|2024-11-24 23:31:00|56.47|56.42|56.47|56.42|56.51|56.46|56.46|56.41|5
1732491070000|2024-11-24 23:31:10|56.48|56.43|56.47|56.42|56.48|56.43|56.47|56.42|2
1732491080000|2024-11-24 23:31:20|56.5|56.45|56.51|56.46|56.51|56.46|56.49|56.44|3
1732491090000|2024-11-24 23:31:30|56.53|56.48|56.58|56.53|56.64|56.59|56.53|56.48|8
1732491100000|2024-11-24 23:31:40|56.57|56.52|56.55|56.5|56.57|56.52|56.55|56.5|3
1732491110000|2024-11-24 23:31:50|56.57|56.52|56.55|56.5|56.57|56.52|56.55|56.5|5
1732491120000|2024-11-24 23:32:00|56.53|56.48|56.47|56.42|56.54|56.49|56.47|56.42|14
1732491130000|2024-11-24 23:32:10|56.48|56.43|56.48|56.43|56.48|56.43|56.46|56.41|8
1732491140000|2024-11-24 23:32:20|56.45|56.4|56.48|56.43|56.48|56.43|56.43|56.38|7
1732491150000|2024-11-24 23:32:30|56.46|56.41|56.41|56.36|56.48|56.43|56.4|56.35|16
1732491160000|2024-11-24 23:32:40|56.42|56.37|56.42|56.37|56.42|56.37|56.4|56.35|7
1732491170000|2024-11-24 23:32:50|56.41|56.36|56.38|56.33|56.42|56.37|56.38|56.33|10
1732491180000|2024-11-24 23:33:00|56.4|56.35|56.38|56.33|56.4|56.35|56.38|56.33|3
1732491190000|2024-11-24 23:33:10|56.39|56.34|56.37|56.32|56.39|56.34|56.35|56.3|7
1732491200000|2024-11-24 23:33:20|56.36|56.31|56.38|56.33|56.38|56.33|56.35|56.3|6
1732491210000|2024-11-24 23:33:30|56.43|56.38|56.43|56.38|56.43|56.38|56.42|56.37|3
1732491220000|2024-11-24 23:33:40|56.41|56.36|56.42|56.37|56.43|56.38|56.41|56.36|10
1732491230000|2024-11-24 23:33:50|56.43|56.38|56.43|56.38|56.43|56.38|56.4|56.35|8
1732491240000|2024-11-24 23:34:00|56.42|56.37|56.43|56.38|56.43|56.38|56.42|56.37|2
1732491250000|2024-11-24 23:34:10|56.41|56.36|56.38|56.33|56.41|56.36|56.36|56.31|10
1732491260000|2024-11-24 23:34:20|56.35|56.3|56.33|56.28|56.38|56.33|56.33|56.28|16
1732491270000|2024-11-24 23:34:30|56.32|56.27|56.3|56.25|56.33|56.28|56.3|56.25|9
1732491280000|2024-11-24 23:34:40|56.31|56.26|56.29|56.24|56.33|56.28|56.29|56.24|5
1732491290000|2024-11-24 23:34:50|56.3|56.25|56.31|56.26|56.32|56.27|56.3|56.25|5
1732491300000|2024-11-24 23:35:00|56.33|56.28|56.3|56.25|56.33|56.28|56.3|56.25|5
1732491310000|2024-11-24 23:35:10|56.24|56.19|56.3|56.25|56.3|56.25|56.24|56.19|4
1732491320000|2024-11-24 23:35:20|56.29|56.24|56.28|56.23|56.29|56.24|56.28|56.23|2
1732491330000|2024-11-24 23:35:30|56.26|56.21|56.22|56.17|56.27|56.22|56.22|56.17|8
1732491340000|2024-11-24 23:35:40|56.21|56.16|56.17|56.12|56.22|56.17|56.13|56.08|11
1732491350000|2024-11-24 23:35:50|56.16|56.11|56.15|56.1|56.16|56.11|56.15|56.1|4
1732491360000|2024-11-24 23:36:00|56.13|56.08|56.14|56.09|56.15|56.1|56.13|56.08|5
1732491370000|2024-11-24 23:36:10|56.15|56.1|56.21|56.16|56.21|56.16|56.15|56.1|2
1732491380000|2024-11-24 23:36:20|56.24|56.19|56.22|56.17|56.26|56.21|56.22|56.17|11
1732491390000|2024-11-24 23:36:30|56.21|56.16|56.21|56.16|56.21|56.16|56.21|56.16|1
1732491400000|2024-11-24 23:36:40|56.19|56.14|56.19|56.14|56.21|56.16|56.19|56.14|7
1732491410000|2024-11-24 23:36:50|56.18|56.13|56.14|56.09|56.18|56.13|56.14|56.09|5
1732491420000|2024-11-24 23:37:00|56.17|56.12|56.16|56.11|56.19|56.14|56.16|56.11|5
1732491430000|2024-11-24 23:37:10|56.15|56.1|56.18|56.13|56.19|56.14|56.15|56.1|8
1732491440000|2024-11-24 23:37:20|56.16|56.11|56.19|56.14|56.19|56.14|56.16|56.11|4
1732491450000|2024-11-24 23:37:30|56.21|56.16|56.21|56.16|56.21|56.16|56.21|56.16|1
1732491460000|2024-11-24 23:37:40|56.25|56.2|56.26|56.21|56.26|56.21|56.25|56.2|2
1732491470000|2024-11-24 23:37:50|56.25|56.2|56.3|56.25|56.3|56.25|56.25|56.2|2
1732491480000|2024-11-24 23:38:00|56.29|56.24|56.19|56.14|56.29|56.24|56.19|56.14|10
1732491490000|2024-11-24 23:38:10|56.2|56.15|56.08|56.03|56.2|56.15|56.08|56.03|12
1732491500000|2024-11-24 23:38:20|56.07|56.02|56.1|56.05|56.1|56.05|56.07|56.02|4
1732491510000|2024-11-24 23:38:30|56.09|56.04|56.09|56.04|56.09|56.04|56.07|56.02|5
1732491520000|2024-11-24 23:38:40|56.08|56.03|56.05|56|56.09|56.04|56.05|56|8
1732491530000|2024-11-24 23:38:50|56.04|55.99|56.01|55.96|56.05|56|56.01|55.96|6
1732491540000|2024-11-24 23:39:00|56|55.95|55.94|55.89|56|55.95|55.94|55.89|4
1732491550000|2024-11-24 23:39:10|55.92|55.87|55.87|55.82|55.92|55.87|55.86|55.81|12
1732491560000|2024-11-24 23:39:20|55.86|55.81|55.83|55.78|55.86|55.81|55.83|55.78|6
1732491570000|2024-11-24 23:39:30|55.84|55.79|55.87|55.82|55.88|55.83|55.83|55.78|7
1732491580000|2024-11-24 23:39:40|55.85|55.8|55.85|55.8|55.87|55.82|55.85|55.8|3
1732491600000|2024-11-24 23:40:00|55.84|55.79|55.84|55.79|55.85|55.8|55.84|55.79|3
1732491610000|2024-11-24 23:40:10|55.85|55.8|55.83|55.78|55.86|55.81|55.83|55.78|5
1732491960000|2024-11-24 23:46:00|52.22|52.17|52.14|52.09|52.22|52.17|52.14|52.09|17
1732491970000|2024-11-24 23:46:10|52.15|52.1|52.29|52.24|52.29|52.24|52.14|52.09|18
1732491980000|2024-11-24 23:46:20|52.3|52.25|52.25|52.2|52.31|52.26|52.23|52.18|11
1732491990000|2024-11-24 23:46:30|52.26|52.21|52.43|52.38|52.45|52.4|52.25|52.2|24
1732492000000|2024-11-24 23:46:40|52.45|52.4|52.4|52.35|52.47|52.42|52.39|52.34|6
1732492010000|2024-11-24 23:46:50|52.41|52.36|52.44|52.39|52.47|52.42|52.41|52.36|16
1732492020000|2024-11-24 23:47:00|52.45|52.4|52.53|52.48|52.53|52.48|52.44|52.39|7
1732492030000|2024-11-24 23:47:10|52.54|52.49|52.48|52.43|52.55|52.5|52.47|52.42|7
1732492040000|2024-11-24 23:47:20|52.44|52.39|52.44|52.39|52.45|52.4|52.44|52.39|3
1732492050000|2024-11-24 23:47:30|52.48|52.43|52.48|52.43|52.5|52.45|52.48|52.43|3
1732492060000|2024-11-24 23:47:40|52.5|52.45|52.5|52.45|52.57|52.52|52.5|52.45|3
1732492070000|2024-11-24 23:47:50|52.52|52.47|52.65|52.6|52.65|52.6|52.5|52.45|13
1732492080000|2024-11-24 23:48:00|52.64|52.59|52.6|52.55|52.65|52.6|52.6|52.55|5
1732492090000|2024-11-24 23:48:10|52.61|52.56|52.7|52.65|52.7|52.65|52.61|52.56|10
1732492100000|2024-11-24 23:48:20|52.69|52.64|52.65|52.6|52.69|52.64|52.63|52.58|6
1732492110000|2024-11-24 23:48:30|52.74|52.69|52.73|52.68|52.74|52.69|52.72|52.67|3
1732492120000|2024-11-24 23:48:40|52.78|52.73|52.78|52.73|52.78|52.73|52.78|52.73|1
1732492130000|2024-11-24 23:48:50|52.76|52.71|52.88|52.83|52.89|52.84|52.76|52.71|13
1732492140000|2024-11-24 23:49:00|52.85|52.8|52.87|52.82|52.88|52.83|52.81|52.76|5
1732492150000|2024-11-24 23:49:10|52.86|52.81|52.86|52.81|52.86|52.81|52.86|52.81|1
1732492160000|2024-11-24 23:49:20|52.87|52.82|52.9|52.85|52.9|52.85|52.86|52.81|4
1732492170000|2024-11-24 23:49:30|52.88|52.83|52.86|52.81|52.88|52.83|52.86|52.81|2
1732492200000|2024-11-24 23:50:00|52.87|52.82|52.93|52.88|52.93|52.88|52.87|52.82|8
1732492210000|2024-11-24 23:50:10|52.91|52.86|52.92|52.87|52.94|52.89|52.89|52.84|10
1732492220000|2024-11-24 23:50:20|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732492230000|2024-11-24 23:50:30|53.06|52.84|53.05|52.83|53.06|52.84|53.01|52.79|12
1732492240000|2024-11-24 23:50:40|53.06|52.84|53.17|52.95|53.17|52.95|53.05|52.83|10
1732492250000|2024-11-24 23:50:50|53.18|52.96|53.21|52.99|53.21|52.99|53.17|52.95|11
1732492260000|2024-11-24 23:51:00|53.15|52.93|53.18|52.96|53.19|52.97|53.15|52.93|6
1732492270000|2024-11-24 23:51:10|53.19|52.97|53.21|52.99|53.25|53.03|53.18|52.96|9
1732492280000|2024-11-24 23:51:20|53.18|52.96|53.25|53.03|53.26|53.04|53.18|52.96|8
1732492290000|2024-11-24 23:51:30|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732492300000|2024-11-24 23:51:40|53.27|53.05|53.31|53.09|53.31|53.09|53.26|53.04|5
1732492310000|2024-11-24 23:51:50|53.29|53.07|53.34|53.12|53.4|53.18|53.29|53.07|13
1732492320000|2024-11-24 23:52:00|53.33|53.11|53.35|53.13|53.39|53.17|53.31|53.09|12
1732492330000|2024-11-24 23:52:10|53.36|53.14|53.4|53.18|53.42|53.2|53.36|53.14|9
1732492340000|2024-11-24 23:52:20|53.41|53.19|53.41|53.19|53.42|53.2|53.41|53.19|3
1732492360000|2024-11-24 23:52:40|53.37|53.15|53.36|53.14|53.42|53.2|53.34|53.12|12
1732492370000|2024-11-24 23:52:50|53.35|53.13|53.2|52.98|53.35|53.13|53.2|52.98|7
1732492380000|2024-11-24 23:53:00|53.18|52.96|53.05|52.83|53.18|52.96|53.05|52.83|10
1732492390000|2024-11-24 23:53:10|53.02|52.8|52.95|52.73|53.02|52.8|52.95|52.73|3
1732492400000|2024-11-24 23:53:20|52.96|52.74|52.93|52.71|52.96|52.74|52.9|52.68|7
1732492410000|2024-11-24 23:53:30|52.9|52.68|53|52.78|53.08|52.86|52.84|52.62|15
1732492420000|2024-11-24 23:53:40|53.04|52.82|53.08|52.86|53.13|52.91|53.01|52.79|15
1732492430000|2024-11-24 23:53:50|53.09|52.87|53.08|52.86|53.12|52.9|53.03|52.81|11
1732492440000|2024-11-24 23:54:00|53.09|52.87|52.99|52.77|53.09|52.87|52.98|52.76|7
1732492450000|2024-11-24 23:54:10|53|52.78|52.84|52.62|53.02|52.8|52.84|52.62|10
1732492460000|2024-11-24 23:54:20|52.85|52.63|52.9|52.68|52.98|52.76|52.84|52.62|13
1732492470000|2024-11-24 23:54:30|52.91|52.69|53.01|52.79|53.04|52.82|52.91|52.69|12
1732492480000|2024-11-24 23:54:40|52.98|52.76|53.06|52.84|53.08|52.86|52.98|52.76|17
1732492490000|2024-11-24 23:54:50|53.07|52.85|53.12|52.9|53.13|52.91|53.07|52.85|16
1732492500000|2024-11-24 23:55:00|53.11|52.89|53.18|52.96|53.18|52.96|53.07|52.85|14
1732492510000|2024-11-24 23:55:10|53.21|52.99|53.34|53.12|53.38|53.16|53.14|52.92|19
1732492520000|2024-11-24 23:55:20|53.36|53.14|53.21|52.99|53.38|53.16|53.19|52.97|15
1732492530000|2024-11-24 23:55:30|53.2|52.98|53.16|52.94|53.2|52.98|53.16|52.94|4
1732492540000|2024-11-24 23:55:40|53.15|52.93|53.05|52.83|53.15|52.93|53.05|52.83|6
1732492550000|2024-11-24 23:55:50|53|52.78|53.01|52.79|53.08|52.86|53|52.78|10
1732492560000|2024-11-24 23:56:00|53.03|52.81|53.06|52.84|53.12|52.9|53.01|52.79|13
1732492570000|2024-11-24 23:56:10|53.07|52.85|53.17|52.95|53.2|52.98|53.07|52.85|14
1732492580000|2024-11-24 23:56:20|53.09|52.87|53.09|52.87|53.16|52.94|53.09|52.87|10
1732492590000|2024-11-24 23:56:30|53.1|52.88|53.07|52.85|53.17|52.95|53.07|52.85|13
1732492600000|2024-11-24 23:56:40|53.11|52.89|53.12|52.9|53.14|52.92|53.07|52.85|14
1732492610000|2024-11-24 23:56:50|53.09|52.87|53.03|52.81|53.13|52.91|53.03|52.81|10
1732492620000|2024-11-24 23:57:00|53.01|52.79|53.06|52.84|53.07|52.85|53|52.78|7
1732492630000|2024-11-24 23:57:10|53.07|52.85|53.02|52.8|53.07|52.85|52.99|52.77|8
1732492640000|2024-11-24 23:57:20|53.03|52.81|52.99|52.77|53.04|52.82|52.99|52.77|5
1732492650000|2024-11-24 23:57:30|52.95|52.73|52.98|52.76|52.98|52.76|52.95|52.73|2
1732492660000|2024-11-24 23:57:40|52.99|52.77|53.02|52.8|53.02|52.8|52.98|52.76|10
1732492670000|2024-11-24 23:57:50|53.03|52.81|53.01|52.79|53.04|52.82|52.98|52.76|6
1732492680000|2024-11-24 23:58:00|53.02|52.8|53.01|52.79|53.03|52.81|52.98|52.76|9
1732492690000|2024-11-24 23:58:10|53|52.78|52.97|52.75|53|52.78|52.96|52.74|4
1732492700000|2024-11-24 23:58:20|52.98|52.76|52.95|52.73|53.05|52.83|52.95|52.73|5
1732492710000|2024-11-24 23:58:30|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|2
1732492720000|2024-11-24 23:58:40|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732492730000|2024-11-24 23:58:50|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732492740000|2024-11-24 23:59:00|52.95|52.73|53.01|52.79|53.01|52.79|52.95|52.73|5
1732492750000|2024-11-24 23:59:10|53.02|52.8|53.07|52.85|53.07|52.85|53.02|52.8|9
1732492760000|2024-11-24 23:59:20|53.06|52.84|53.04|52.82|53.06|52.84|52.99|52.77|10
1732492770000|2024-11-24 23:59:30|53.02|52.8|52.95|52.73|53.02|52.8|52.95|52.73|3
1732492780000|2024-11-24 23:59:40|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732492790000|2024-11-24 23:59:50|52.99|52.77|52.96|52.74|52.99|52.77|52.96|52.74|2
1732492800000|2024-11-25 00:00:00|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|3
1732492810000|2024-11-25 00:00:10|52.91|52.69|52.73|52.51|52.91|52.69|52.73|52.51|9
1732492820000|2024-11-25 00:00:20|52.71|52.49|52.61|52.39|52.71|52.49|52.61|52.39|10
1732492830000|2024-11-25 00:00:30|52.59|52.37|52.54|52.32|52.59|52.37|52.54|52.32|5
1732492840000|2024-11-25 00:00:40|52.55|52.33|52.37|52.15|52.55|52.33|52.37|52.15|11
1732492850000|2024-11-25 00:00:50|52.38|52.16|52.48|52.26|52.48|52.26|52.37|52.15|15
1732492860000|2024-11-25 00:01:00|52.43|52.21|52.66|52.44|52.69|52.47|52.43|52.21|24
1732492870000|2024-11-25 00:01:10|52.67|52.45|52.61|52.39|52.68|52.46|52.59|52.37|13
1732492880000|2024-11-25 00:01:20|52.62|52.4|52.78|52.56|52.78|52.56|52.62|52.4|19
1732492890000|2024-11-25 00:01:30|52.81|52.59|52.73|52.51|52.82|52.6|52.71|52.49|22
1732492900000|2024-11-25 00:01:40|52.71|52.49|52.77|52.55|52.81|52.59|52.71|52.49|15
1732492910000|2024-11-25 00:01:50|52.78|52.56|52.86|52.64|52.88|52.66|52.78|52.56|12
1732492920000|2024-11-25 00:02:00|52.87|52.65|52.61|52.39|52.87|52.65|52.61|52.39|12
1732492930000|2024-11-25 00:02:10|52.6|52.38|52.52|52.3|52.6|52.38|52.52|52.3|6
1732492940000|2024-11-25 00:02:20|52.49|52.27|52.54|52.32|52.63|52.41|52.49|52.27|22
1732492950000|2024-11-25 00:02:30|52.53|52.31|52.37|52.15|52.53|52.31|52.37|52.15|12
1732492960000|2024-11-25 00:02:40|52.35|52.13|52.48|52.26|52.48|52.26|52.35|52.13|18
1732492970000|2024-11-25 00:02:50|52.49|52.27|52.49|52.27|52.49|52.27|52.4|52.18|24
1732492980000|2024-11-25 00:03:00|52.46|52.24|52.44|52.22|52.5|52.28|52.42|52.2|11
1732492990000|2024-11-25 00:03:10|52.42|52.2|52.57|52.35|52.6|52.38|52.42|52.2|18
1732493000000|2024-11-25 00:03:20|52.58|52.36|52.62|52.4|52.67|52.45|52.57|52.35|19
1732493010000|2024-11-25 00:03:30|52.63|52.41|52.53|52.31|52.66|52.44|52.53|52.31|9
1732493020000|2024-11-25 00:03:40|52.54|52.32|52.54|52.32|52.6|52.38|52.53|52.31|18
1732493030000|2024-11-25 00:03:50|52.55|52.33|52.59|52.37|52.59|52.37|52.54|52.32|17
1732493040000|2024-11-25 00:04:00|52.54|52.32|52.63|52.41|52.67|52.45|52.54|52.32|19
1732493050000|2024-11-25 00:04:10|52.6|52.38|52.63|52.41|52.64|52.42|52.6|52.38|13
1732493060000|2024-11-25 00:04:20|52.61|52.39|52.63|52.41|52.72|52.5|52.61|52.39|17
1732493070000|2024-11-25 00:04:30|52.6|52.38|52.49|52.27|52.62|52.4|52.49|52.27|14
1732493080000|2024-11-25 00:04:40|52.47|52.25|52.41|52.19|52.47|52.25|52.41|52.19|5
1732493090000|2024-11-25 00:04:50|52.38|52.16|52.27|52.05|52.38|52.16|52.27|52.05|11
1732493100000|2024-11-25 00:05:00|52.32|52.1|52.19|51.97|52.32|52.1|52.19|51.97|12
1732493110000|2024-11-25 00:05:10|52.18|51.96|52.23|52.01|52.23|52.01|52.17|51.95|12
1732493120000|2024-11-25 00:05:20|52.19|51.97|52.19|51.97|52.23|52.01|52.18|51.96|9
1732493130000|2024-11-25 00:05:30|52.21|51.99|52.29|52.07|52.32|52.1|52.21|51.99|19
1732493140000|2024-11-25 00:05:40|52.28|52.06|52.18|51.96|52.28|52.06|52.18|51.96|6
1732493150000|2024-11-25 00:05:50|52.17|51.95|52.02|51.8|52.19|51.97|52.02|51.8|16
1732493160000|2024-11-25 00:06:00|52.05|51.83|51.97|51.75|52.08|51.86|51.92|51.7|15
1732493170000|2024-11-25 00:06:10|51.96|51.74|51.92|51.7|51.96|51.74|51.91|51.69|11
1732493180000|2024-11-25 00:06:20|51.88|51.66|51.88|51.66|51.88|51.66|51.88|51.66|1
1732493190000|2024-11-25 00:06:30|51.92|51.7|51.92|51.7|51.92|51.7|51.9|51.68|3
1732493200000|2024-11-25 00:06:40|51.93|51.71|52.08|51.86|52.08|51.86|51.93|51.71|8
1732493210000|2024-11-25 00:06:50|52.07|51.85|52.13|51.91|52.19|51.97|52.07|51.85|13
1732493220000|2024-11-25 00:07:00|52.12|51.9|52.25|52.03|52.25|52.03|52.11|51.89|16
1732493230000|2024-11-25 00:07:10|52.24|52.02|52.15|51.93|52.25|52.03|52.15|51.93|7
1732493240000|2024-11-25 00:07:20|52.18|51.96|52.2|51.98|52.24|52.02|52.18|51.96|12
1732493250000|2024-11-25 00:07:30|52.24|52.02|52.33|52.11|52.33|52.11|52.2|51.98|23
1732493260000|2024-11-25 00:07:40|52.32|52.1|52.29|52.07|52.32|52.1|52.27|52.05|8
1732493270000|2024-11-25 00:07:50|52.3|52.08|52.25|52.03|52.34|52.12|52.23|52.01|14
1732493280000|2024-11-25 00:08:00|52.24|52.02|52.2|51.98|52.29|52.07|52.19|51.97|17
1732493290000|2024-11-25 00:08:10|52.23|52.01|52.3|52.08|52.3|52.08|52.23|52.01|7
1732493300000|2024-11-25 00:08:20|52.26|52.04|52.38|52.16|52.38|52.16|52.25|52.03|13
1732493310000|2024-11-25 00:08:30|52.43|52.21|52.26|52.04|52.43|52.21|52.26|52.04|15
1732493320000|2024-11-25 00:08:40|52.24|52.02|52.19|51.97|52.28|52.06|52.19|51.97|11
1732493330000|2024-11-25 00:08:50|52.21|51.99|52.21|51.99|52.24|52.02|52.19|51.97|8
1732493340000|2024-11-25 00:09:00|52.19|51.97|52.29|52.07|52.29|52.07|52.19|51.97|15
1732493350000|2024-11-25 00:09:10|52.3|52.08|52.36|52.14|52.37|52.15|52.27|52.05|22
1732493360000|2024-11-25 00:09:20|52.37|52.15|52.45|52.23|52.46|52.24|52.37|52.15|17
1732493370000|2024-11-25 00:09:30|52.46|52.24|52.45|52.23|52.51|52.29|52.44|52.22|13
1732493380000|2024-11-25 00:09:40|52.44|52.22|52.39|52.17|52.44|52.22|52.39|52.17|5
1732493390000|2024-11-25 00:09:50|52.38|52.16|52.42|52.2|52.46|52.24|52.36|52.14|10
1732493400000|2024-11-25 00:10:00|52.45|52.23|52.41|52.19|52.45|52.23|52.39|52.17|11
1732493410000|2024-11-25 00:10:10|52.43|52.21|52.46|52.24|52.46|52.24|52.43|52.21|4
1732493420000|2024-11-25 00:10:20|52.45|52.23|52.36|52.14|52.45|52.23|52.36|52.14|8
1732493430000|2024-11-25 00:10:30|52.37|52.15|52.3|52.08|52.41|52.19|52.3|52.08|9
1732493440000|2024-11-25 00:10:40|52.26|52.04|52.23|52.01|52.27|52.05|52.22|52|8
1732493450000|2024-11-25 00:10:50|52.24|52.02|52.33|52.11|52.36|52.14|52.24|52.02|8
1732493460000|2024-11-25 00:11:00|52.32|52.1|52.24|52.02|52.34|52.12|52.24|52.02|15
1732493470000|2024-11-25 00:11:10|52.22|52|52.19|51.97|52.25|52.03|52.19|51.97|8
1732493480000|2024-11-25 00:11:20|52.2|51.98|52.26|52.04|52.26|52.04|52.18|51.96|12
1732493490000|2024-11-25 00:11:30|52.25|52.03|52.18|51.96|52.26|52.04|52.18|51.96|11
1732493500000|2024-11-25 00:11:40|52.17|51.95|52.16|51.94|52.17|51.95|52.14|51.92|9
1732493510000|2024-11-25 00:11:50|52.15|51.93|52.1|51.88|52.15|51.93|52.09|51.87|12
1732493520000|2024-11-25 00:12:00|52.13|51.91|52.15|51.93|52.15|51.93|52.13|51.91|3
1732493530000|2024-11-25 00:12:10|52.14|51.92|52.11|51.89|52.15|51.93|52.1|51.88|9
1732493540000|2024-11-25 00:12:20|52.09|51.87|52.19|51.97|52.23|52.01|52.08|51.86|12
1732493550000|2024-11-25 00:12:30|52.21|51.99|52.18|51.96|52.23|52.01|52.18|51.96|14
1732493560000|2024-11-25 00:12:40|52.17|51.95|52.14|51.92|52.18|51.96|52.12|51.9|13
1732493570000|2024-11-25 00:12:50|52.19|51.97|52.18|51.96|52.19|51.97|52.15|51.93|6
1732493580000|2024-11-25 00:13:00|52.19|51.97|52.14|51.92|52.19|51.97|52.14|51.92|8
1732493590000|2024-11-25 00:13:10|52.13|51.91|52.14|51.92|52.23|52.01|52.13|51.91|16
1732493600000|2024-11-25 00:13:20|52.15|51.93|52.17|51.95|52.18|51.96|52.15|51.93|6
1732493610000|2024-11-25 00:13:30|52.19|51.97|52.18|51.96|52.21|51.99|52.18|51.96|5
1732493620000|2024-11-25 00:13:40|52.17|51.95|52.17|51.95|52.18|51.96|52.17|51.95|3
1732493630000|2024-11-25 00:13:50|52.15|51.93|52.14|51.92|52.19|51.97|52.14|51.92|7
1732493640000|2024-11-25 00:14:00|52.17|51.95|52.24|52.02|52.25|52.03|52.17|51.95|7
1732493650000|2024-11-25 00:14:10|52.27|52.05|52.33|52.11|52.37|52.15|52.27|52.05|13
1732493660000|2024-11-25 00:14:20|52.35|52.13|52.41|52.19|52.45|52.23|52.35|52.13|12
1732493670000|2024-11-25 00:14:30|52.44|52.22|52.4|52.18|52.49|52.27|52.4|52.18|13
1732493680000|2024-11-25 00:14:40|52.38|52.16|52.36|52.14|52.39|52.17|52.36|52.14|4
1732493690000|2024-11-25 00:14:50|52.35|52.13|52.32|52.1|52.35|52.13|52.3|52.08|9
1732493700000|2024-11-25 00:15:00|52.33|52.11|52.19|51.97|52.33|52.11|52.19|51.97|14
1732493710000|2024-11-25 00:15:10|52.18|51.96|52.14|51.92|52.18|51.96|52.14|51.92|9
1732493720000|2024-11-25 00:15:20|52.13|51.91|52.17|51.95|52.18|51.96|52.12|51.9|11
1732493730000|2024-11-25 00:15:30|52.19|51.97|52.19|51.97|52.19|51.97|52.15|51.93|7
1732493740000|2024-11-25 00:15:40|52.18|51.96|52.21|51.99|52.24|52.02|52.15|51.93|13
1732493750000|2024-11-25 00:15:50|52.22|52|52.27|52.05|52.29|52.07|52.22|52|15
1732493760000|2024-11-25 00:16:00|52.26|52.04|52.52|52.3|52.54|52.32|52.19|51.97|15
1732493770000|2024-11-25 00:16:10|52.54|52.32|52.84|52.62|52.86|52.64|52.54|52.32|27
1732493780000|2024-11-25 00:16:20|52.86|52.64|52.76|52.54|52.86|52.64|52.76|52.54|11
1732493790000|2024-11-25 00:16:30|52.73|52.51|52.77|52.55|52.79|52.57|52.71|52.49|14
1732493800000|2024-11-25 00:16:40|52.81|52.59|52.78|52.56|52.84|52.62|52.78|52.56|11
1732493810000|2024-11-25 00:16:50|52.79|52.57|52.64|52.42|52.82|52.6|52.63|52.41|19
1732493820000|2024-11-25 00:17:00|52.65|52.43|52.54|52.32|52.65|52.43|52.54|52.32|8
1732493830000|2024-11-25 00:17:10|52.58|52.36|52.6|52.38|52.62|52.4|52.54|52.32|15
1732493840000|2024-11-25 00:17:20|52.62|52.4|52.68|52.46|52.75|52.53|52.62|52.4|19
1732493850000|2024-11-25 00:17:30|52.65|52.43|52.71|52.49|52.71|52.49|52.62|52.4|11
1732493860000|2024-11-25 00:17:40|52.7|52.48|52.7|52.48|52.74|52.52|52.66|52.44|11
1732493870000|2024-11-25 00:17:50|52.66|52.44|52.66|52.44|52.67|52.45|52.64|52.42|7
1732493880000|2024-11-25 00:18:00|52.64|52.42|52.68|52.46|52.68|52.46|52.58|52.36|9
1732493890000|2024-11-25 00:18:10|52.65|52.43|52.69|52.47|52.69|52.47|52.65|52.43|5
1732493900000|2024-11-25 00:18:20|52.66|52.44|52.7|52.48|52.73|52.51|52.66|52.44|18
1732493910000|2024-11-25 00:18:30|52.71|52.49|52.73|52.51|52.74|52.52|52.7|52.48|12
1732493920000|2024-11-25 00:18:40|52.71|52.49|52.59|52.37|52.73|52.51|52.59|52.37|8
1732493930000|2024-11-25 00:18:50|52.56|52.34|52.57|52.35|52.57|52.35|52.56|52.34|2
1732493940000|2024-11-25 00:19:00|52.55|52.33|52.66|52.44|52.7|52.48|52.52|52.3|9
1732493950000|2024-11-25 00:19:10|52.67|52.45|52.84|52.62|52.84|52.62|52.67|52.45|7
1732493960000|2024-11-25 00:19:20|52.85|52.63|52.96|52.74|52.99|52.77|52.85|52.63|11
1732493970000|2024-11-25 00:19:30|52.97|52.75|53.04|52.82|53.04|52.82|52.97|52.75|15
1732493980000|2024-11-25 00:19:40|53.05|52.83|53.18|52.96|53.18|52.96|53.05|52.83|23
1732493990000|2024-11-25 00:19:50|53.19|52.97|53.68|53.46|53.69|53.47|53.18|52.96|18
1732494000000|2024-11-25 00:20:00|53.69|53.47|53.59|53.37|53.69|53.47|53.54|53.32|20
1732494010000|2024-11-25 00:20:10|53.63|53.41|53.68|53.46|53.84|53.62|53.62|53.4|19
1732494020000|2024-11-25 00:20:20|53.69|53.47|53.5|53.28|53.72|53.5|53.5|53.28|15
1732494030000|2024-11-25 00:20:30|53.47|53.25|53.33|53.11|53.5|53.28|53.33|53.11|10
1732494040000|2024-11-25 00:20:40|53.37|53.15|53.44|53.22|53.52|53.3|53.37|53.15|17
1732494050000|2024-11-25 00:20:50|53.43|53.21|53.47|53.25|53.47|53.25|53.39|53.17|10
1732494060000|2024-11-25 00:21:00|53.45|53.23|53.26|53.04|53.45|53.23|53.26|53.04|11
1732494070000|2024-11-25 00:21:10|53.28|53.06|53.28|53.06|53.33|53.11|53.28|53.06|9
1732494080000|2024-11-25 00:21:20|53.26|53.04|53.16|52.94|53.27|53.05|53.16|52.94|7
1732494090000|2024-11-25 00:21:30|53.14|52.92|53.22|53|53.22|53|53.09|52.87|13
1732494100000|2024-11-25 00:21:40|53.21|52.99|53.21|52.99|53.24|53.02|53.18|52.96|9
1732494110000|2024-11-25 00:21:50|53.24|53.02|53.21|52.99|53.24|53.02|53.21|52.99|5
1732494120000|2024-11-25 00:22:00|53.18|52.96|53.05|52.83|53.18|52.96|53.03|52.81|16
1732494130000|2024-11-25 00:22:10|53.03|52.81|53.08|52.86|53.13|52.91|53.03|52.81|12
1732494140000|2024-11-25 00:22:20|53.05|52.83|53.03|52.81|53.12|52.9|53.03|52.81|13
1732494150000|2024-11-25 00:22:30|53.02|52.8|53.05|52.83|53.09|52.87|53.02|52.8|10
1732494160000|2024-11-25 00:22:40|53.07|52.85|53.15|52.93|53.15|52.93|53.07|52.85|12
1732494170000|2024-11-25 00:22:50|53.11|52.89|53.08|52.86|53.15|52.93|53.05|52.83|10
1732494180000|2024-11-25 00:23:00|53.06|52.84|53.05|52.83|53.06|52.84|53.02|52.8|6
1732494190000|2024-11-25 00:23:10|53.02|52.8|53.05|52.83|53.05|52.83|53.02|52.8|4
1732494200000|2024-11-25 00:23:20|53.06|52.84|53.09|52.87|53.1|52.88|53.06|52.84|5
1732494210000|2024-11-25 00:23:30|53.07|52.85|53.02|52.8|53.07|52.85|53.02|52.8|6
1732494220000|2024-11-25 00:23:40|52.99|52.77|52.94|52.72|53.02|52.8|52.94|52.72|9
1732494230000|2024-11-25 00:23:50|52.95|52.73|52.97|52.75|52.97|52.75|52.94|52.72|9
1732494240000|2024-11-25 00:24:00|52.96|52.74|52.94|52.72|52.97|52.75|52.94|52.72|7
1732494260000|2024-11-25 00:24:20|52.99|52.77|53.01|52.79|53.06|52.84|52.98|52.76|14
1732494270000|2024-11-25 00:24:30|53.02|52.8|53.09|52.87|53.09|52.87|53.02|52.8|11
1732494280000|2024-11-25 00:24:40|53.1|52.88|52.95|52.73|53.12|52.9|52.95|52.73|10
1732494290000|2024-11-25 00:24:50|52.97|52.75|52.99|52.77|53.1|52.88|52.95|52.73|23
1732494300000|2024-11-25 00:25:00|53|52.78|53.07|52.85|53.07|52.85|53|52.78|7
1732494310000|2024-11-25 00:25:10|53.03|52.81|53|52.78|53.06|52.84|52.94|52.72|15
1732494320000|2024-11-25 00:25:20|52.95|52.73|52.99|52.77|53.01|52.79|52.95|52.73|17
1732494330000|2024-11-25 00:25:30|52.97|52.75|52.98|52.76|53.01|52.79|52.95|52.73|10
1732494340000|2024-11-25 00:25:40|52.97|52.75|52.95|52.73|52.98|52.76|52.94|52.72|5
1732494350000|2024-11-25 00:25:50|52.97|52.75|53|52.78|53.01|52.79|52.97|52.75|7
1732494360000|2024-11-25 00:26:00|53.01|52.79|53.03|52.81|53.03|52.81|52.98|52.76|8
1732494370000|2024-11-25 00:26:10|53.06|52.84|53.09|52.87|53.12|52.9|53.06|52.84|10
1732494380000|2024-11-25 00:26:20|53.1|52.88|53.1|52.88|53.13|52.91|53.09|52.87|7
1732494390000|2024-11-25 00:26:30|53.12|52.9|53.16|52.94|53.17|52.95|53.12|52.9|12
1732494400000|2024-11-25 00:26:40|53.15|52.93|53.14|52.92|53.25|53.03|53.14|52.92|20
1732494410000|2024-11-25 00:26:50|53.15|52.93|53.14|52.92|53.17|52.95|53.14|52.92|12
1732494420000|2024-11-25 00:27:00|53.1|52.88|53.06|52.84|53.1|52.88|53.05|52.83|9
1732494430000|2024-11-25 00:27:10|53.08|52.86|53.13|52.91|53.14|52.92|53.08|52.86|8
1732494440000|2024-11-25 00:27:20|53.12|52.9|53.1|52.88|53.15|52.93|53.1|52.88|10
1732494450000|2024-11-25 00:27:30|53.11|52.89|53.1|52.88|53.11|52.89|53.1|52.88|2
1732494460000|2024-11-25 00:27:40|53.06|52.84|53.06|52.84|53.08|52.86|53.06|52.84|5
1732494470000|2024-11-25 00:27:50|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|6
1732494480000|2024-11-25 00:28:00|53.07|52.85|52.98|52.76|53.07|52.85|52.95|52.73|9
1732494490000|2024-11-25 00:28:10|52.95|52.73|52.95|52.73|52.97|52.75|52.95|52.73|7
1732494500000|2024-11-25 00:28:20|52.96|52.74|52.96|52.74|52.97|52.75|52.95|52.73|6
1732494510000|2024-11-25 00:28:30|52.95|52.73|52.94|52.72|52.96|52.74|52.94|52.72|7
1732494520000|2024-11-25 00:28:40|52.95|52.73|52.95|52.73|53|52.78|52.94|52.72|16
1732494530000|2024-11-25 00:28:50|52.94|52.72|52.94|52.72|52.98|52.76|52.94|52.72|3
1732494540000|2024-11-25 00:29:00|52.93|52.71|52.84|52.62|52.93|52.71|52.84|52.62|5
1732494550000|2024-11-25 00:29:10|52.85|52.63|52.73|52.51|52.85|52.63|52.73|52.51|10
1732494560000|2024-11-25 00:29:20|52.7|52.48|52.75|52.53|52.75|52.53|52.66|52.44|15
1732494570000|2024-11-25 00:29:30|52.72|52.5|52.66|52.44|52.74|52.52|52.66|52.44|7
1732494590000|2024-11-25 00:29:50|52.67|52.45|52.66|52.44|52.67|52.45|52.66|52.44|4
1732494600000|2024-11-25 00:30:00|52.69|52.47|52.66|52.44|52.71|52.49|52.66|52.44|10
1732494610000|2024-11-25 00:30:10|52.65|52.43|52.66|52.44|52.67|52.45|52.64|52.42|10
1732494620000|2024-11-25 00:30:20|52.67|52.45|52.67|52.45|52.68|52.46|52.64|52.42|16
1732494630000|2024-11-25 00:30:30|52.68|52.46|52.67|52.45|52.73|52.51|52.67|52.45|9
1732494640000|2024-11-25 00:30:40|52.64|52.42|52.65|52.43|52.65|52.43|52.63|52.41|3
1732494650000|2024-11-25 00:30:50|52.63|52.41|52.63|52.41|52.67|52.45|52.63|52.41|13
1732494660000|2024-11-25 00:31:00|52.65|52.43|52.63|52.41|52.67|52.45|52.63|52.41|15
1732494670000|2024-11-25 00:31:10|52.59|52.37|52.61|52.39|52.67|52.45|52.59|52.37|11
1732494680000|2024-11-25 00:31:20|52.63|52.41|52.55|52.33|52.63|52.41|52.55|52.33|14
1732494690000|2024-11-25 00:31:30|52.54|52.32|52.53|52.31|52.57|52.35|52.52|52.3|11
1732494700000|2024-11-25 00:31:40|52.52|52.3|52.53|52.31|52.58|52.36|52.52|52.3|12
1732494710000|2024-11-25 00:31:50|52.52|52.3|52.49|52.27|52.52|52.3|52.49|52.27|3
1732494720000|2024-11-25 00:32:00|52.48|52.26|52.47|52.25|52.48|52.26|52.45|52.23|8
1732494730000|2024-11-25 00:32:10|52.49|52.27|52.43|52.21|52.49|52.27|52.43|52.21|4
1732494740000|2024-11-25 00:32:20|52.44|52.22|52.55|52.33|52.55|52.33|52.44|52.22|10
1732494750000|2024-11-25 00:32:30|52.52|52.3|52.45|52.23|52.56|52.34|52.44|52.22|17
1732494760000|2024-11-25 00:32:40|52.5|52.28|52.55|52.33|52.55|52.33|52.43|52.21|15
1732494770000|2024-11-25 00:32:50|52.56|52.34|52.59|52.37|52.61|52.39|52.55|52.33|16
1732494780000|2024-11-25 00:33:00|52.6|52.38|52.53|52.31|52.61|52.39|52.51|52.29|13
1732494790000|2024-11-25 00:33:10|52.52|52.3|52.55|52.33|52.55|52.33|52.52|52.3|11
1732494800000|2024-11-25 00:33:20|52.56|52.34|52.64|52.42|52.66|52.44|52.56|52.34|17
1732494810000|2024-11-25 00:33:30|52.66|52.44|52.64|52.42|52.67|52.45|52.64|52.42|8
1732494820000|2024-11-25 00:33:40|52.67|52.45|52.66|52.44|52.67|52.45|52.63|52.41|11
1732494830000|2024-11-25 00:33:50|52.67|52.45|52.76|52.54|52.76|52.54|52.67|52.45|15
1732494840000|2024-11-25 00:34:00|52.74|52.52|52.73|52.51|52.78|52.56|52.73|52.51|11
1732494850000|2024-11-25 00:34:10|52.7|52.48|52.64|52.42|52.74|52.52|52.64|52.42|10
1732494860000|2024-11-25 00:34:20|52.62|52.4|52.58|52.36|52.62|52.4|52.57|52.35|12
1732494870000|2024-11-25 00:34:30|52.57|52.35|52.52|52.3|52.59|52.37|52.52|52.3|5
1732494880000|2024-11-25 00:34:40|52.49|52.27|52.52|52.3|52.52|52.3|52.49|52.27|3
1732494890000|2024-11-25 00:34:50|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|7
1732494900000|2024-11-25 00:35:00|52.49|52.27|52.51|52.29|52.54|52.32|52.49|52.27|8
1732494910000|2024-11-25 00:35:10|52.52|52.3|52.49|52.27|52.52|52.3|52.49|52.27|5
1732494920000|2024-11-25 00:35:20|52.51|52.29|52.46|52.24|52.51|52.29|52.46|52.24|6
1732494930000|2024-11-25 00:35:30|52.43|52.21|52.39|52.17|52.43|52.21|52.39|52.17|4
1732494950000|2024-11-25 00:35:50|52.38|52.16|52.39|52.17|52.39|52.17|52.38|52.16|4
1732494960000|2024-11-25 00:36:00|52.4|52.18|52.37|52.15|52.45|52.23|52.37|52.15|17
1732494970000|2024-11-25 00:36:10|52.39|52.17|52.38|52.16|52.39|52.17|52.37|52.15|4
1732494980000|2024-11-25 00:36:20|52.37|52.15|52.37|52.15|52.38|52.16|52.37|52.15|7
1732494990000|2024-11-25 00:36:30|52.36|52.14|52.36|52.14|52.36|52.14|52.36|52.14|1
1732495000000|2024-11-25 00:36:40|52.37|52.15|52.36|52.14|52.37|52.15|52.36|52.14|2
1732495020000|2024-11-25 00:37:00|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|2
1732495030000|2024-11-25 00:37:10|52.32|52.1|52.29|52.07|52.32|52.1|52.26|52.04|11
1732495040000|2024-11-25 00:37:20|52.28|52.06|52.27|52.05|52.28|52.06|52.26|52.04|4
1732495050000|2024-11-25 00:37:30|52.26|52.04|52.19|51.97|52.26|52.04|52.19|51.97|10
1732495060000|2024-11-25 00:37:40|52.2|51.98|52.19|51.97|52.2|51.98|52.18|51.96|6
1732495070000|2024-11-25 00:37:50|52.18|51.96|52.17|51.95|52.18|51.96|52.17|51.95|2
1732495080000|2024-11-25 00:38:00|52.16|51.94|52.18|51.96|52.18|51.96|52.16|51.94|3
1732495090000|2024-11-25 00:38:10|52.19|51.97|52.21|51.99|52.24|52.02|52.19|51.97|8
1732495100000|2024-11-25 00:38:20|52.24|52.02|52.26|52.04|52.28|52.06|52.23|52.01|10
1732495110000|2024-11-25 00:38:30|52.29|52.07|52.27|52.05|52.29|52.07|52.26|52.04|3
1732495120000|2024-11-25 00:38:40|52.28|52.06|52.36|52.14|52.36|52.14|52.28|52.06|14
1732495130000|2024-11-25 00:38:50|52.37|52.15|52.36|52.14|52.38|52.16|52.35|52.13|5
1732495140000|2024-11-25 00:39:00|52.37|52.15|52.36|52.14|52.38|52.16|52.35|52.13|5
1732495150000|2024-11-25 00:39:10|52.33|52.11|52.31|52.09|52.37|52.15|52.31|52.09|9
1732495160000|2024-11-25 00:39:20|52.3|52.08|52.24|52.02|52.31|52.09|52.22|52|8
1732495170000|2024-11-25 00:39:30|52.25|52.03|52.25|52.03|52.28|52.06|52.25|52.03|7
1732495180000|2024-11-25 00:39:40|52.26|52.04|52.23|52.01|52.29|52.07|52.23|52.01|6
1732495190000|2024-11-25 00:39:50|52.24|52.02|52.24|52.02|52.25|52.03|52.23|52.01|5
1732495200000|2024-11-25 00:40:00|52.23|52.01|52.2|51.98|52.26|52.04|52.2|51.98|7
1732495210000|2024-11-25 00:40:10|52.21|51.99|52.19|51.97|52.21|51.99|52.19|51.97|4
1732495220000|2024-11-25 00:40:20|52.18|51.96|52.2|51.98|52.2|51.98|52.15|51.93|11
1732495230000|2024-11-25 00:40:30|52.21|51.99|52.25|52.03|52.25|52.03|52.2|51.98|6
1732495240000|2024-11-25 00:40:40|52.23|52.01|52.24|52.02|52.27|52.05|52.23|52.01|7
1732495250000|2024-11-25 00:40:50|52.25|52.03|52.32|52.1|52.34|52.12|52.25|52.03|11
1732495260000|2024-11-25 00:41:00|52.35|52.13|52.42|52.2|52.42|52.2|52.35|52.13|12
1732495270000|2024-11-25 00:41:10|52.44|52.22|52.46|52.24|52.48|52.26|52.4|52.18|17
1732495280000|2024-11-25 00:41:20|52.47|52.25|52.48|52.26|52.5|52.28|52.47|52.25|10
1732495290000|2024-11-25 00:41:30|52.49|52.27|52.45|52.23|52.52|52.3|52.44|52.22|11
1732495300000|2024-11-25 00:41:40|52.42|52.2|52.46|52.24|52.46|52.24|52.42|52.2|3
1732495310000|2024-11-25 00:41:50|52.48|52.26|52.46|52.24|52.49|52.27|52.46|52.24|3
1732495320000|2024-11-25 00:42:00|52.44|52.22|52.34|52.12|52.44|52.22|52.34|52.12|6
1732495330000|2024-11-25 00:42:10|52.32|52.1|52.31|52.09|52.33|52.11|52.29|52.07|5
1732495340000|2024-11-25 00:42:20|52.3|52.08|52.24|52.02|52.32|52.1|52.24|52.02|12
1732495350000|2024-11-25 00:42:30|52.27|52.05|52.27|52.05|52.29|52.07|52.24|52.02|11
1732495360000|2024-11-25 00:42:40|52.24|52.02|52.34|52.12|52.34|52.12|52.24|52.02|14
1732495370000|2024-11-25 00:42:50|52.31|52.09|52.38|52.16|52.38|52.16|52.31|52.09|8
1732495380000|2024-11-25 00:43:00|52.37|52.15|52.4|52.18|52.44|52.22|52.32|52.1|16
1732495390000|2024-11-25 00:43:10|52.38|52.16|52.29|52.07|52.43|52.21|52.29|52.07|21
1732495400000|2024-11-25 00:43:20|52.3|52.08|52.3|52.08|52.35|52.13|52.3|52.08|7
1732495410000|2024-11-25 00:43:30|52.31|52.09|52.28|52.06|52.31|52.09|52.27|52.05|5
1732495420000|2024-11-25 00:43:40|52.25|52.03|52.29|52.07|52.29|52.07|52.25|52.03|3
1732495430000|2024-11-25 00:43:50|52.28|52.06|52.3|52.08|52.3|52.08|52.28|52.06|7
1732495440000|2024-11-25 00:44:00|52.29|52.07|52.23|52.01|52.29|52.07|52.23|52.01|6
1732495450000|2024-11-25 00:44:10|52.26|52.04|52.23|52.01|52.27|52.05|52.22|52|10
1732495460000|2024-11-25 00:44:20|52.22|52|52.21|51.99|52.23|52.01|52.19|51.97|6
1732495470000|2024-11-25 00:44:30|52.22|52|52.18|51.96|52.22|52|52.17|51.95|7
1732495480000|2024-11-25 00:44:40|52.17|51.95|52.18|51.96|52.18|51.96|52.16|51.94|8
1732495490000|2024-11-25 00:44:50|52.17|51.95|52.16|51.94|52.17|51.95|52.16|51.94|2
1732495500000|2024-11-25 00:45:00|52.15|51.93|52.25|52.03|52.25|52.03|52.13|51.91|13
1732495510000|2024-11-25 00:45:10|52.26|52.04|52.28|52.06|52.31|52.09|52.25|52.03|12
1732495520000|2024-11-25 00:45:20|52.31|52.09|52.32|52.1|52.32|52.1|52.24|52.02|18
1732495530000|2024-11-25 00:45:30|52.31|52.09|52.34|52.12|52.37|52.15|52.28|52.06|12
1732495540000|2024-11-25 00:45:40|52.35|52.13|52.35|52.13|52.36|52.14|52.3|52.08|16
1732495550000|2024-11-25 00:45:50|52.36|52.14|52.35|52.13|52.36|52.14|52.31|52.09|9
1732495560000|2024-11-25 00:46:00|52.38|52.16|52.46|52.24|52.49|52.27|52.35|52.13|13
1732495570000|2024-11-25 00:46:10|52.48|52.26|52.48|52.26|52.51|52.29|52.45|52.23|11
1732495580000|2024-11-25 00:46:20|52.45|52.23|52.48|52.26|52.48|52.26|52.45|52.23|2
1732495590000|2024-11-25 00:46:30|52.45|52.23|52.45|52.23|52.47|52.25|52.45|52.23|3
1732495600000|2024-11-25 00:46:40|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1732495610000|2024-11-25 00:46:50|52.41|52.19|52.38|52.16|52.44|52.22|52.38|52.16|3
1732495620000|2024-11-25 00:47:00|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|2
1732495630000|2024-11-25 00:47:10|52.39|52.17|52.41|52.19|52.44|52.22|52.37|52.15|5
1732495640000|2024-11-25 00:47:20|52.37|52.15|52.36|52.14|52.39|52.17|52.28|52.06|14
1732495650000|2024-11-25 00:47:30|52.33|52.11|52.35|52.13|52.38|52.16|52.33|52.11|9
1732495660000|2024-11-25 00:47:40|52.37|52.15|52.38|52.16|52.38|52.16|52.35|52.13|6
1732495670000|2024-11-25 00:47:50|52.39|52.17|52.39|52.17|52.39|52.17|52.39|52.17|1
1732495680000|2024-11-25 00:48:00|52.43|52.21|52.45|52.23|52.45|52.23|52.39|52.17|6
1732495690000|2024-11-25 00:48:10|52.44|52.22|52.47|52.25|52.48|52.26|52.41|52.19|15
1732495700000|2024-11-25 00:48:20|52.48|52.26|52.49|52.27|52.5|52.28|52.48|52.26|8
1732495710000|2024-11-25 00:48:30|52.51|52.29|52.54|52.32|52.55|52.33|52.51|52.29|6
1732495720000|2024-11-25 00:48:40|52.51|52.29|52.52|52.3|52.52|52.3|52.51|52.29|2
1732495730000|2024-11-25 00:48:50|52.54|52.32|52.64|52.42|52.64|52.42|52.54|52.32|13
1732495740000|2024-11-25 00:49:00|52.65|52.43|52.61|52.39|52.68|52.46|52.59|52.37|9
1732495750000|2024-11-25 00:49:10|52.59|52.37|52.61|52.39|52.61|52.39|52.58|52.36|5
1732495760000|2024-11-25 00:49:20|52.63|52.41|52.62|52.4|52.64|52.42|52.62|52.4|3
1732495770000|2024-11-25 00:49:30|52.63|52.41|52.64|52.42|52.64|52.42|52.62|52.4|4
1732495780000|2024-11-25 00:49:40|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1732495790000|2024-11-25 00:49:50|52.61|52.39|52.56|52.34|52.61|52.39|52.56|52.34|6
1732495800000|2024-11-25 00:50:00|52.54|52.32|52.51|52.29|52.54|52.32|52.51|52.29|3
1732495810000|2024-11-25 00:50:10|52.52|52.3|52.53|52.31|52.53|52.31|52.52|52.3|2
1732495820000|2024-11-25 00:50:20|52.52|52.3|52.58|52.36|52.59|52.37|52.51|52.29|11
1732495830000|2024-11-25 00:50:30|52.57|52.35|52.56|52.34|52.57|52.35|52.52|52.3|6
1732495840000|2024-11-25 00:50:40|52.54|52.32|52.52|52.3|52.54|52.32|52.52|52.3|4
1732495850000|2024-11-25 00:50:50|52.53|52.31|52.56|52.34|52.56|52.34|52.53|52.31|3
1732495860000|2024-11-25 00:51:00|52.57|52.35|52.57|52.35|52.59|52.37|52.57|52.35|4
1732495870000|2024-11-25 00:51:10|52.58|52.36|52.62|52.4|52.62|52.4|52.57|52.35|5
1732495880000|2024-11-25 00:51:20|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|2
1732495890000|2024-11-25 00:51:30|52.58|52.36|52.6|52.38|52.6|52.38|52.58|52.36|3
1732495900000|2024-11-25 00:51:40|52.61|52.39|52.66|52.44|52.66|52.44|52.61|52.39|5
1732495910000|2024-11-25 00:51:50|52.67|52.45|52.74|52.52|52.74|52.52|52.67|52.45|9
1732495920000|2024-11-25 00:52:00|52.75|52.53|52.74|52.52|52.75|52.53|52.74|52.52|2
1732495930000|2024-11-25 00:52:10|52.75|52.53|52.78|52.56|52.81|52.59|52.75|52.53|7
1732495940000|2024-11-25 00:52:20|52.75|52.53|52.71|52.49|52.75|52.53|52.68|52.46|3
1732495950000|2024-11-25 00:52:30|52.69|52.47|52.65|52.43|52.69|52.47|52.65|52.43|3
1732495960000|2024-11-25 00:52:40|52.58|52.36|52.49|52.27|52.58|52.36|52.49|52.27|9
1732495970000|2024-11-25 00:52:50|52.51|52.29|52.51|52.29|52.51|52.29|52.51|52.29|1
1732495980000|2024-11-25 00:53:00|52.52|52.3|52.51|52.29|52.53|52.31|52.51|52.29|4
1732495990000|2024-11-25 00:53:10|52.52|52.3|52.54|52.32|52.54|52.32|52.52|52.3|3
1732496000000|2024-11-25 00:53:20|52.55|52.33|52.57|52.35|52.57|52.35|52.55|52.33|3
1732496010000|2024-11-25 00:53:30|52.61|52.39|52.6|52.38|52.61|52.39|52.59|52.37|3
1732496020000|2024-11-25 00:53:40|52.61|52.39|52.64|52.42|52.64|52.42|52.61|52.39|4
1732496030000|2024-11-25 00:53:50|52.6|52.38|52.63|52.41|52.63|52.41|52.6|52.38|4
1732496040000|2024-11-25 00:54:00|52.61|52.39|52.6|52.38|52.62|52.4|52.6|52.38|4
1732496050000|2024-11-25 00:54:10|52.61|52.39|52.69|52.47|52.69|52.47|52.61|52.39|7
1732496060000|2024-11-25 00:54:20|52.7|52.48|52.75|52.53|52.75|52.53|52.66|52.44|10
1732496070000|2024-11-25 00:54:30|52.76|52.54|52.74|52.52|52.76|52.54|52.73|52.51|5
1732496080000|2024-11-25 00:54:40|52.73|52.51|52.74|52.52|52.74|52.52|52.71|52.49|7
1732496090000|2024-11-25 00:54:50|52.75|52.53|52.72|52.5|52.75|52.53|52.72|52.5|3
1732496100000|2024-11-25 00:55:00|52.69|52.47|52.71|52.49|52.71|52.49|52.66|52.44|5
1732496110000|2024-11-25 00:55:10|52.72|52.5|52.68|52.46|52.72|52.5|52.68|52.46|5
1732496120000|2024-11-25 00:55:20|52.67|52.45|52.63|52.41|52.67|52.45|52.61|52.39|5
1732496130000|2024-11-25 00:55:30|52.7|52.48|52.69|52.47|52.71|52.49|52.68|52.46|7
1732496140000|2024-11-25 00:55:40|52.68|52.46|52.61|52.39|52.68|52.46|52.61|52.39|4
1732496150000|2024-11-25 00:55:50|52.62|52.4|52.67|52.45|52.67|52.45|52.62|52.4|6
1732496160000|2024-11-25 00:56:00|52.66|52.44|52.64|52.42|52.66|52.44|52.64|52.42|2
1732496170000|2024-11-25 00:56:10|52.65|52.43|52.66|52.44|52.67|52.45|52.65|52.43|4
1732496180000|2024-11-25 00:56:20|52.63|52.41|52.61|52.39|52.63|52.41|52.61|52.39|2
1732496190000|2024-11-25 00:56:30|52.6|52.38|52.64|52.42|52.64|52.42|52.59|52.37|5
1732496200000|2024-11-25 00:56:40|52.65|52.43|52.67|52.45|52.67|52.45|52.64|52.42|7
1732496210000|2024-11-25 00:56:50|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1732496230000|2024-11-25 00:57:10|52.64|52.42|52.59|52.37|52.64|52.42|52.59|52.37|3
1732496240000|2024-11-25 00:57:20|52.6|52.38|52.61|52.39|52.61|52.39|52.6|52.38|2
1732496250000|2024-11-25 00:57:30|52.62|52.4|52.64|52.42|52.64|52.42|52.62|52.4|3
1732496260000|2024-11-25 00:57:40|52.59|52.37|52.6|52.38|52.6|52.38|52.59|52.37|2
1732496270000|2024-11-25 00:57:50|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1732496280000|2024-11-25 00:58:00|52.56|52.34|52.52|52.3|52.56|52.34|52.51|52.29|5
1732496290000|2024-11-25 00:58:10|52.51|52.29|52.49|52.27|52.52|52.3|52.49|52.27|10
1732496300000|2024-11-25 00:58:20|52.45|52.23|52.45|52.23|52.45|52.23|52.45|52.23|1
1732496310000|2024-11-25 00:58:30|52.43|52.21|52.43|52.21|52.43|52.21|52.42|52.2|3
1732496320000|2024-11-25 00:58:40|52.44|52.22|52.45|52.23|52.45|52.23|52.44|52.22|2
1732496330000|2024-11-25 00:58:50|52.46|52.24|52.44|52.22|52.46|52.24|52.43|52.21|3
1732496340000|2024-11-25 00:59:00|52.45|52.23|52.45|52.23|52.47|52.25|52.45|52.23|4
1732496350000|2024-11-25 00:59:10|52.46|52.24|52.49|52.27|52.49|52.27|52.46|52.24|2
1732496360000|2024-11-25 00:59:20|52.45|52.23|52.46|52.24|52.46|52.24|52.42|52.2|6
1732496370000|2024-11-25 00:59:30|52.52|52.3|52.6|52.38|52.62|52.4|52.52|52.3|14
1732496380000|2024-11-25 00:59:40|52.61|52.39|52.6|52.38|52.62|52.4|52.6|52.38|5
1732496390000|2024-11-25 00:59:50|52.59|52.37|52.15|51.93|52.59|52.37|52.14|51.92|17
1732496400000|2024-11-25 01:00:00|52.18|51.96|52.25|52.03|52.26|52.04|52.18|51.96|6
1732496410000|2024-11-25 01:00:10|52.21|51.99|52.17|51.95|52.21|51.99|52.17|51.95|7
1732496420000|2024-11-25 01:00:20|52.18|51.96|52.14|51.92|52.18|51.96|52.13|51.91|13
1732496430000|2024-11-25 01:00:30|52.13|51.91|52.08|51.86|52.13|51.91|52.08|51.86|12
1732496440000|2024-11-25 01:00:40|52.09|51.87|52.07|51.85|52.1|51.88|52.07|51.85|4
1732496450000|2024-11-25 01:00:50|52.05|51.83|51.88|51.66|52.05|51.83|51.87|51.65|14
1732496460000|2024-11-25 01:01:00|51.87|51.65|51.81|51.59|51.87|51.65|51.8|51.58|7
1732496470000|2024-11-25 01:01:10|51.84|51.62|51.88|51.66|51.9|51.68|51.83|51.61|6
1732496480000|2024-11-25 01:01:20|51.84|51.62|51.83|51.61|51.9|51.68|51.83|51.61|10
1732496490000|2024-11-25 01:01:30|51.82|51.6|51.82|51.6|51.82|51.6|51.8|51.58|5
1732496500000|2024-11-25 01:01:40|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|3
1732496510000|2024-11-25 01:01:50|51.81|51.59|51.74|51.52|51.81|51.59|51.73|51.51|9
1732496520000|2024-11-25 01:02:00|51.73|51.51|51.73|51.51|51.74|51.52|51.7|51.48|11
1732496530000|2024-11-25 01:02:10|51.72|51.5|51.74|51.52|51.74|51.52|51.72|51.5|3
1732496540000|2024-11-25 01:02:20|51.75|51.53|51.72|51.5|51.75|51.53|51.71|51.49|8
1732496550000|2024-11-25 01:02:30|51.75|51.53|51.84|51.62|51.86|51.64|51.73|51.51|9
1732496560000|2024-11-25 01:02:40|51.86|51.64|51.8|51.58|51.88|51.66|51.8|51.58|8
1732496570000|2024-11-25 01:02:50|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1732496580000|2024-11-25 01:03:00|51.82|51.6|51.86|51.64|51.86|51.64|51.82|51.6|3
1732496590000|2024-11-25 01:03:10|51.85|51.63|51.82|51.6|51.85|51.63|51.82|51.6|4
1732496600000|2024-11-25 01:03:20|51.81|51.59|51.8|51.58|51.81|51.59|51.8|51.58|2
1732496610000|2024-11-25 01:03:30|51.79|51.57|51.78|51.56|51.79|51.57|51.78|51.56|2
1732496620000|2024-11-25 01:03:40|51.77|51.55|51.75|51.53|51.77|51.55|51.75|51.53|5
1732496640000|2024-11-25 01:04:00|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|2
1732496660000|2024-11-25 01:04:20|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|2
1732496670000|2024-11-25 01:04:30|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1732496680000|2024-11-25 01:04:40|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|2
1732496690000|2024-11-25 01:04:50|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1732496710000|2024-11-25 01:05:10|51.68|51.46|51.66|51.44|51.68|51.46|51.66|51.44|3
1732496720000|2024-11-25 01:05:20|51.65|51.43|51.61|51.39|51.65|51.43|51.61|51.39|5
1732496730000|2024-11-25 01:05:30|51.6|51.38|51.57|51.35|51.6|51.38|51.57|51.35|4
1732496740000|2024-11-25 01:05:40|51.56|51.34|51.59|51.37|51.59|51.37|51.55|51.33|4
1732496750000|2024-11-25 01:05:50|51.57|51.35|51.57|51.35|51.59|51.37|51.57|51.35|4
1732496760000|2024-11-25 01:06:00|51.58|51.36|51.62|51.4|51.63|51.41|51.58|51.36|9
1732496770000|2024-11-25 01:06:10|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1732496800000|2024-11-25 01:06:40|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1732496810000|2024-11-25 01:06:50|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1732496820000|2024-11-25 01:07:00|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1732496840000|2024-11-25 01:07:20|51.6|51.38|51.55|51.33|51.6|51.38|51.54|51.32|6
1732496850000|2024-11-25 01:07:30|51.54|51.32|51.58|51.36|51.59|51.37|51.54|51.32|10
1732496860000|2024-11-25 01:07:40|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1732496870000|2024-11-25 01:07:50|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1732496880000|2024-11-25 01:08:00|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1732496890000|2024-11-25 01:08:10|51.54|51.32|51.51|51.29|51.54|51.32|51.51|51.29|4
1732496900000|2024-11-25 01:08:20|51.53|51.31|51.57|51.35|51.58|51.36|51.53|51.31|4
1732496910000|2024-11-25 01:08:30|51.59|51.37|51.6|51.38|51.61|51.39|51.59|51.37|5
1732496920000|2024-11-25 01:08:40|51.59|51.37|51.54|51.32|51.59|51.37|51.54|51.32|5
1732496930000|2024-11-25 01:08:50|51.56|51.34|51.57|51.35|51.58|51.36|51.56|51.34|4
1732496940000|2024-11-25 01:09:00|51.6|51.38|51.66|51.44|51.66|51.44|51.6|51.38|4
1732496950000|2024-11-25 01:09:10|51.65|51.43|51.67|51.45|51.67|51.45|51.63|51.41|4
1732496960000|2024-11-25 01:09:20|51.66|51.44|51.65|51.43|51.67|51.45|51.65|51.43|4
1732496980000|2024-11-25 01:09:40|51.67|51.45|51.71|51.49|51.71|51.49|51.67|51.45|6
1732496990000|2024-11-25 01:09:50|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1732497000000|2024-11-25 01:10:00|51.7|51.48|51.67|51.45|51.71|51.49|51.66|51.44|7
1732497010000|2024-11-25 01:10:10|51.66|51.44|51.61|51.39|51.66|51.44|51.61|51.39|5
1732497020000|2024-11-25 01:10:20|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|2
1732497040000|2024-11-25 01:10:40|51.6|51.38|51.61|51.39|51.61|51.39|51.59|51.37|4
1732497070000|2024-11-25 01:11:10|51.6|51.38|51.6|51.38|51.61|51.39|51.58|51.36|7
1732497080000|2024-11-25 01:11:20|51.59|51.37|51.58|51.36|51.59|51.37|51.58|51.36|2
1732497090000|2024-11-25 01:11:30|51.57|51.35|51.53|51.31|51.57|51.35|51.53|51.31|8
1732497100000|2024-11-25 01:11:40|51.49|51.27|51.47|51.25|51.51|51.29|51.46|51.24|13
1732497110000|2024-11-25 01:11:50|51.46|51.24|51.44|51.22|51.48|51.26|51.42|51.2|12
1732497120000|2024-11-25 01:12:00|51.47|51.25|51.53|51.31|51.54|51.32|51.47|51.25|9
1732497130000|2024-11-25 01:12:10|51.52|51.3|51.5|51.28|51.52|51.3|51.48|51.26|7
1732497140000|2024-11-25 01:12:20|51.51|51.29|51.49|51.27|51.51|51.29|51.49|51.27|3
1732497150000|2024-11-25 01:12:30|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1732497160000|2024-11-25 01:12:40|51.52|51.3|51.55|51.33|51.55|51.33|51.52|51.3|2
1732497170000|2024-11-25 01:12:50|51.57|51.35|51.57|51.35|51.58|51.36|51.57|51.35|3
1732497180000|2024-11-25 01:13:00|51.56|51.34|51.55|51.33|51.57|51.35|51.54|51.32|6
1732497190000|2024-11-25 01:13:10|51.54|51.32|51.47|51.25|51.54|51.32|51.47|51.25|7
1732497200000|2024-11-25 01:13:20|51.51|51.29|51.55|51.33|51.57|51.35|51.51|51.29|4
1732497210000|2024-11-25 01:13:30|51.56|51.34|51.57|51.35|51.57|51.35|51.56|51.34|2
1732497220000|2024-11-25 01:13:40|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1732497230000|2024-11-25 01:13:50|51.56|51.34|51.53|51.31|51.56|51.34|51.53|51.31|4
1732497240000|2024-11-25 01:14:00|51.52|51.3|51.5|51.28|51.52|51.3|51.5|51.28|3
1732497250000|2024-11-25 01:14:10|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1732497260000|2024-11-25 01:14:20|51.49|51.27|51.54|51.32|51.54|51.32|51.49|51.27|2
1732497270000|2024-11-25 01:14:30|51.56|51.34|51.58|51.36|51.58|51.36|51.56|51.34|3
1732497280000|2024-11-25 01:14:40|51.59|51.37|51.61|51.39|51.61|51.39|51.59|51.37|2
1732497290000|2024-11-25 01:14:50|51.58|51.36|51.53|51.31|51.58|51.36|51.53|51.31|6
1732497300000|2024-11-25 01:15:00|51.56|51.34|51.59|51.37|51.59|51.37|51.53|51.31|8
1732497310000|2024-11-25 01:15:10|51.61|51.39|51.64|51.42|51.71|51.49|51.61|51.39|10
1732497320000|2024-11-25 01:15:20|51.63|51.41|51.61|51.39|51.63|51.41|51.61|51.39|3
1732497330000|2024-11-25 01:15:30|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|4
1732497340000|2024-11-25 01:15:40|51.6|51.38|51.6|51.38|51.61|51.39|51.6|51.38|7
1732497350000|2024-11-25 01:15:50|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1732497360000|2024-11-25 01:16:00|51.62|51.4|51.59|51.37|51.62|51.4|51.59|51.37|4
1732497370000|2024-11-25 01:16:10|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1732497380000|2024-11-25 01:16:20|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1732497400000|2024-11-25 01:16:40|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1732497410000|2024-11-25 01:16:50|51.64|51.42|51.62|51.4|51.64|51.42|51.62|51.4|3
1732497420000|2024-11-25 01:17:00|51.63|51.41|51.57|51.35|51.63|51.41|51.57|51.35|6
1732497430000|2024-11-25 01:17:10|51.6|51.38|51.6|51.38|51.6|51.38|51.59|51.37|3
1732497440000|2024-11-25 01:17:20|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|7
1732497460000|2024-11-25 01:17:40|51.6|51.38|51.59|51.37|51.6|51.38|51.58|51.36|6
1732497470000|2024-11-25 01:17:50|51.6|51.38|51.59|51.37|51.6|51.38|51.58|51.36|6
1732497480000|2024-11-25 01:18:00|51.6|51.38|51.58|51.36|51.61|51.39|51.58|51.36|4
1732497500000|2024-11-25 01:18:20|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1732497510000|2024-11-25 01:18:30|51.56|51.34|51.52|51.3|51.56|51.34|51.52|51.3|4
1732497520000|2024-11-25 01:18:40|51.51|51.29|51.51|51.29|51.51|51.29|51.49|51.27|5
1732497530000|2024-11-25 01:18:50|51.53|51.31|51.48|51.26|51.55|51.33|51.48|51.26|7
1732497540000|2024-11-25 01:19:00|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1732497550000|2024-11-25 01:19:10|51.49|51.27|51.52|51.3|51.53|51.31|51.49|51.27|3
1732497560000|2024-11-25 01:19:20|51.51|51.29|51.49|51.27|51.51|51.29|51.49|51.27|3
1732497570000|2024-11-25 01:19:30|51.48|51.26|51.46|51.24|51.48|51.26|51.46|51.24|3
1732497580000|2024-11-25 01:19:40|51.47|51.25|51.46|51.24|51.47|51.25|51.45|51.23|6
1732497600000|2024-11-25 01:20:00|51.47|51.25|51.4|51.18|51.47|51.25|51.4|51.18|8
1732497610000|2024-11-25 01:20:10|51.39|51.17|51.3|51.08|51.39|51.17|51.3|51.08|14
1732497620000|2024-11-25 01:20:20|51.28|51.06|51.28|51.06|51.28|51.06|51.27|51.05|3
1732497630000|2024-11-25 01:20:30|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1732497640000|2024-11-25 01:20:40|51.27|51.05|51.27|51.05|51.28|51.06|51.27|51.05|3
1732497650000|2024-11-25 01:20:50|51.26|51.04|51.22|51|51.26|51.04|51.22|51|7
1732497660000|2024-11-25 01:21:00|51.21|50.99|51.22|51|51.23|51.01|51.19|50.97|7
1732497670000|2024-11-25 01:21:10|51.21|50.99|51.2|50.98|51.21|50.99|51.19|50.97|4
1732497680000|2024-11-25 01:21:20|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|4
1732497710000|2024-11-25 01:21:50|51.19|50.97|51.25|51.03|51.27|51.05|51.19|50.97|6
1732497720000|2024-11-25 01:22:00|51.24|51.02|51.22|51|51.25|51.03|51.22|51|10
1732497730000|2024-11-25 01:22:10|51.21|50.99|51.15|50.93|51.21|50.99|51.15|50.93|8
1732497740000|2024-11-25 01:22:20|51.16|50.94|51.14|50.92|51.17|50.95|51.14|50.92|5
1732497750000|2024-11-25 01:22:30|51.13|50.91|51.08|50.86|51.13|50.91|51.08|50.86|6
1732497760000|2024-11-25 01:22:40|51.07|50.85|51.07|50.85|51.08|50.86|51.07|50.85|3
1732497770000|2024-11-25 01:22:50|51.06|50.84|51.02|50.8|51.06|50.84|50.99|50.77|11
1732497780000|2024-11-25 01:23:00|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1732497790000|2024-11-25 01:23:10|51.03|50.81|51|50.78|51.06|50.84|51|50.78|7
1732497800000|2024-11-25 01:23:20|50.99|50.77|51|50.78|51|50.78|50.97|50.75|6
1732497810000|2024-11-25 01:23:30|50.99|50.77|50.99|50.77|50.99|50.77|50.98|50.76|3
1732497820000|2024-11-25 01:23:40|51|50.78|51.1|50.88|51.12|50.9|51|50.78|11
1732497830000|2024-11-25 01:23:50|51.12|50.9|51.19|50.97|51.2|50.98|51.12|50.9|9
1732497840000|2024-11-25 01:24:00|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1732497850000|2024-11-25 01:24:10|51.2|50.98|51.13|50.91|51.2|50.98|51.13|50.91|7
1732497860000|2024-11-25 01:24:20|51.12|50.9|51.08|50.86|51.12|50.9|51.08|50.86|3
1732497870000|2024-11-25 01:24:30|51.07|50.85|51.08|50.86|51.1|50.88|51.03|50.81|6
1732497880000|2024-11-25 01:24:40|51.07|50.85|51.05|50.83|51.07|50.85|51.05|50.83|2
1732497890000|2024-11-25 01:24:50|51.04|50.82|51.07|50.85|51.07|50.85|51.04|50.82|3
1732497900000|2024-11-25 01:25:00|51.09|50.87|51.17|50.95|51.17|50.95|51.07|50.85|8
1732497910000|2024-11-25 01:25:10|51.18|50.96|51.22|51|51.22|51|51.18|50.96|3
1732497920000|2024-11-25 01:25:20|51.21|50.99|51.25|51.03|51.27|51.05|51.21|50.99|5
1732497930000|2024-11-25 01:25:30|51.24|51.02|51.31|51.09|51.31|51.09|51.23|51.01|8
1732497940000|2024-11-25 01:25:40|51.3|51.08|51.28|51.06|51.3|51.08|51.27|51.05|7
1732497950000|2024-11-25 01:25:50|51.27|51.05|51.26|51.04|51.27|51.05|51.25|51.03|6
1732497960000|2024-11-25 01:26:00|51.27|51.05|51.25|51.03|51.27|51.05|51.24|51.02|6
1732498340000|2024-11-25 01:32:20|50.85|50.63|50.72|50.5|50.85|50.63|50.72|50.5|15
1732498350000|2024-11-25 01:32:30|50.71|50.49|50.67|50.45|50.73|50.51|50.66|50.44|17
1732498360000|2024-11-25 01:32:40|50.7|50.48|50.71|50.49|50.72|50.5|50.67|50.45|14
1732498370000|2024-11-25 01:32:50|50.72|50.5|50.82|50.6|50.82|50.6|50.7|50.48|12
1732498380000|2024-11-25 01:33:00|50.78|50.56|50.74|50.52|50.79|50.57|50.73|50.51|7
1732498390000|2024-11-25 01:33:10|50.72|50.5|50.72|50.5|50.76|50.54|50.71|50.49|9
1732498400000|2024-11-25 01:33:20|50.71|50.49|50.76|50.54|50.79|50.57|50.68|50.46|22
1732498410000|2024-11-25 01:33:30|50.77|50.55|50.78|50.56|50.79|50.57|50.74|50.52|13
1732498420000|2024-11-25 01:33:40|50.76|50.54|50.69|50.47|50.78|50.56|50.68|50.46|20
1732498430000|2024-11-25 01:33:50|50.72|50.5|50.8|50.58|50.87|50.65|50.72|50.5|14
1732498440000|2024-11-25 01:34:00|50.76|50.54|50.61|50.39|50.76|50.54|50.61|50.39|16
1732498450000|2024-11-25 01:34:10|50.59|50.37|50.75|50.53|50.78|50.56|50.59|50.37|19
1732498460000|2024-11-25 01:34:20|50.76|50.54|50.85|50.63|50.86|50.64|50.73|50.51|10
1732498470000|2024-11-25 01:34:30|50.86|50.64|50.78|50.56|50.89|50.67|50.78|50.56|16
1732498480000|2024-11-25 01:34:40|50.79|50.57|50.85|50.63|50.85|50.63|50.78|50.56|16
1732498490000|2024-11-25 01:34:50|50.86|50.64|50.96|50.74|50.96|50.74|50.86|50.64|9
1732498500000|2024-11-25 01:35:00|50.99|50.77|51.02|50.8|51.03|50.81|50.99|50.77|7
1732498510000|2024-11-25 01:35:10|51.03|50.81|51.01|50.79|51.05|50.83|50.99|50.77|14
1732498520000|2024-11-25 01:35:20|51.03|50.81|51.05|50.83|51.05|50.83|51.03|50.81|5
1732498530000|2024-11-25 01:35:30|51.06|50.84|51.03|50.81|51.1|50.88|51.03|50.81|13
1732498540000|2024-11-25 01:35:40|51.06|50.84|51.07|50.85|51.09|50.87|51.04|50.82|10
1732498550000|2024-11-25 01:35:50|51.08|50.86|51.17|50.95|51.17|50.95|51.07|50.85|12
1732498560000|2024-11-25 01:36:00|51.18|50.96|51.19|50.97|51.2|50.98|51.11|50.89|17
1732498570000|2024-11-25 01:36:10|51.2|50.98|51.28|51.06|51.28|51.06|51.2|50.98|11
1732498580000|2024-11-25 01:36:20|51.29|51.07|51.31|51.09|51.31|51.09|51.28|51.06|5
1732498590000|2024-11-25 01:36:30|51.3|51.08|51.32|51.1|51.33|51.11|51.3|51.08|9
1732498600000|2024-11-25 01:36:40|51.31|51.09|51.32|51.1|51.33|51.11|51.29|51.07|8
1732498610000|2024-11-25 01:36:50|51.31|51.09|51.33|51.11|51.33|51.11|51.3|51.08|5
1732498620000|2024-11-25 01:37:00|51.34|51.12|51.47|51.25|51.49|51.27|51.34|51.12|16
1732498630000|2024-11-25 01:37:10|51.48|51.26|51.47|51.25|51.49|51.27|51.43|51.21|17
1732498640000|2024-11-25 01:37:20|51.46|51.24|51.32|51.1|51.49|51.27|51.31|51.09|12
1732498650000|2024-11-25 01:37:30|51.35|51.13|51.23|51.01|51.36|51.14|51.21|50.99|19
1732498660000|2024-11-25 01:37:40|51.24|51.02|51.28|51.06|51.31|51.09|51.24|51.02|18
1732498670000|2024-11-25 01:37:50|51.29|51.07|51.33|51.11|51.34|51.12|51.28|51.06|9
1732498680000|2024-11-25 01:38:00|51.34|51.12|51.42|51.2|51.42|51.2|51.33|51.11|12
1732498690000|2024-11-25 01:38:10|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1732498700000|2024-11-25 01:38:20|51.42|51.2|51.28|51.06|51.42|51.2|51.28|51.06|10
1732498710000|2024-11-25 01:38:30|51.29|51.07|51.32|51.1|51.35|51.13|51.28|51.06|9
1732498720000|2024-11-25 01:38:40|51.31|51.09|51.27|51.05|51.32|51.1|51.26|51.04|11
1732498730000|2024-11-25 01:38:50|51.29|51.07|51.25|51.03|51.3|51.08|51.23|51.01|16
1732498740000|2024-11-25 01:39:00|51.24|51.02|51.28|51.06|51.28|51.06|51.22|51|9
1732498750000|2024-11-25 01:39:10|51.27|51.05|51.27|51.05|51.28|51.06|51.26|51.04|5
1732498760000|2024-11-25 01:39:20|51.26|51.04|51.19|50.97|51.26|51.04|51.19|50.97|11
1732498770000|2024-11-25 01:39:30|51.2|50.98|51.08|50.86|51.2|50.98|51.07|50.85|11
1732498780000|2024-11-25 01:39:40|51.07|50.85|51.06|50.84|51.07|50.85|51.03|50.81|7
1732498790000|2024-11-25 01:39:50|51.05|50.83|51.03|50.81|51.06|50.84|51.02|50.8|10
1732498800000|2024-11-25 01:40:00|51.04|50.82|51.22|51|51.22|51|51.03|50.81|18
1732498810000|2024-11-25 01:40:10|51.21|50.99|51.33|51.11|51.33|51.11|51.21|50.99|15
1732498820000|2024-11-25 01:40:20|51.34|51.12|51.18|50.96|51.34|51.12|51.18|50.96|12
1732498830000|2024-11-25 01:40:30|51.16|50.94|51.06|50.84|51.16|50.94|51.04|50.82|17
1732498840000|2024-11-25 01:40:40|51.04|50.82|51.04|50.82|51.07|50.85|51.03|50.81|15
1732498850000|2024-11-25 01:40:50|51.05|50.83|51.06|50.84|51.07|50.85|51.04|50.82|12
1732498860000|2024-11-25 01:41:00|51.07|50.85|51.11|50.89|51.19|50.97|51.07|50.85|18
1732498870000|2024-11-25 01:41:10|51.12|50.9|51.08|50.86|51.17|50.95|51.08|50.86|17
1732498880000|2024-11-25 01:41:20|51.09|50.87|51.03|50.81|51.09|50.87|51.02|50.8|7
1732498890000|2024-11-25 01:41:30|51.04|50.82|51.04|50.82|51.05|50.83|51.03|50.81|6
1732498900000|2024-11-25 01:41:40|51.03|50.81|51.04|50.82|51.07|50.85|51.03|50.81|8
1732498910000|2024-11-25 01:41:50|51.03|50.81|51.02|50.8|51.06|50.84|51.02|50.8|10
1732498920000|2024-11-25 01:42:00|51.01|50.79|51.05|50.83|51.13|50.91|51.01|50.79|18
1732498930000|2024-11-25 01:42:10|51.04|50.82|51.03|50.81|51.06|50.84|51|50.78|13
1732498940000|2024-11-25 01:42:20|51.02|50.8|50.93|50.71|51.02|50.8|50.93|50.71|10
1732498950000|2024-11-25 01:42:30|50.94|50.72|50.95|50.73|50.96|50.74|50.92|50.7|6
1732498960000|2024-11-25 01:42:40|50.94|50.72|50.93|50.71|50.95|50.73|50.93|50.71|4
1732498970000|2024-11-25 01:42:50|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|6
1732498980000|2024-11-25 01:43:00|50.93|50.71|50.87|50.65|50.93|50.71|50.84|50.62|11
1732498990000|2024-11-25 01:43:10|50.86|50.64|50.86|50.64|50.87|50.65|50.85|50.63|5
1732499000000|2024-11-25 01:43:20|50.85|50.63|50.88|50.66|50.88|50.66|50.84|50.62|6
1732499010000|2024-11-25 01:43:30|50.89|50.67|50.85|50.63|50.89|50.67|50.85|50.63|7
1732499020000|2024-11-25 01:43:40|50.84|50.62|50.89|50.67|50.89|50.67|50.84|50.62|7
1732499030000|2024-11-25 01:43:50|50.9|50.68|50.92|50.7|50.94|50.72|50.9|50.68|8
1732499040000|2024-11-25 01:44:00|50.93|50.71|50.98|50.76|51.01|50.79|50.93|50.71|9
1732499050000|2024-11-25 01:44:10|50.99|50.77|51.09|50.87|51.09|50.87|50.99|50.77|10
1732499060000|2024-11-25 01:44:20|51.08|50.86|51.11|50.89|51.11|50.89|51.07|50.85|8
1732499070000|2024-11-25 01:44:30|51.1|50.88|51.11|50.89|51.11|50.89|51.06|50.84|9
1732499080000|2024-11-25 01:44:40|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1732499090000|2024-11-25 01:44:50|51.13|50.91|51.21|50.99|51.21|50.99|51.13|50.91|9
1732499100000|2024-11-25 01:45:00|51.22|51|51.17|50.95|51.22|51|51.17|50.95|9
1732499110000|2024-11-25 01:45:10|51.16|50.94|50.92|50.7|51.16|50.94|50.92|50.7|18
1732499120000|2024-11-25 01:45:20|50.94|50.72|50.94|50.72|50.96|50.74|50.92|50.7|9
1732499130000|2024-11-25 01:45:30|50.97|50.75|50.91|50.69|50.97|50.75|50.91|50.69|14
1732499140000|2024-11-25 01:45:40|50.88|50.66|50.94|50.72|50.96|50.74|50.86|50.64|15
1732499150000|2024-11-25 01:45:50|50.95|50.73|50.87|50.65|50.95|50.73|50.86|50.64|13
1732499160000|2024-11-25 01:46:00|50.88|50.66|50.86|50.64|50.88|50.66|50.85|50.63|9
1732499170000|2024-11-25 01:46:10|50.87|50.65|50.87|50.65|50.87|50.65|50.85|50.63|6
1732499180000|2024-11-25 01:46:20|50.86|50.64|50.8|50.58|50.86|50.64|50.8|50.58|8
1732499190000|2024-11-25 01:46:30|50.79|50.57|50.8|50.58|50.8|50.58|50.78|50.56|6
1732499200000|2024-11-25 01:46:40|50.79|50.57|50.78|50.56|50.79|50.57|50.77|50.55|7
1732499210000|2024-11-25 01:46:50|50.79|50.57|50.77|50.55|50.79|50.57|50.77|50.55|7
1732499220000|2024-11-25 01:47:00|50.76|50.54|50.74|50.52|50.76|50.54|50.74|50.52|3
1732499230000|2024-11-25 01:47:10|50.75|50.53|50.75|50.53|50.77|50.55|50.75|50.53|5
1732499240000|2024-11-25 01:47:20|50.76|50.54|50.76|50.54|50.76|50.54|50.75|50.53|3
1732499250000|2024-11-25 01:47:30|50.75|50.53|50.72|50.5|50.75|50.53|50.72|50.5|5
1732499260000|2024-11-25 01:47:40|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|4
1732499270000|2024-11-25 01:47:50|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1732499280000|2024-11-25 01:48:00|50.74|50.52|50.68|50.46|50.74|50.52|50.66|50.44|11
1732499290000|2024-11-25 01:48:10|50.66|50.44|50.65|50.43|50.68|50.46|50.64|50.42|13
1732499300000|2024-11-25 01:48:20|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|4
1732499310000|2024-11-25 01:48:30|50.66|50.44|50.67|50.45|50.68|50.46|50.65|50.43|7
1732499320000|2024-11-25 01:48:40|50.68|50.46|50.68|50.46|50.69|50.47|50.67|50.45|7
1732499330000|2024-11-25 01:48:50|50.67|50.45|50.65|50.43|50.68|50.46|50.65|50.43|7
1732499340000|2024-11-25 01:49:00|50.64|50.42|50.53|50.31|50.64|50.42|50.51|50.29|13
1732499350000|2024-11-25 01:49:10|50.52|50.3|50.42|50.2|50.52|50.3|50.42|50.2|11
1732499360000|2024-11-25 01:49:20|50.41|50.19|50.3|50.08|50.41|50.19|50.27|50.05|10
1732499370000|2024-11-25 01:49:30|50.29|50.07|50.29|50.07|50.32|50.1|50.29|50.07|6
1732499380000|2024-11-25 01:49:40|50.3|50.08|50.29|50.07|50.3|50.08|50.28|50.06|9
1732499390000|2024-11-25 01:49:50|50.3|50.08|50.31|50.09|50.31|50.09|50.29|50.07|11
1732499400000|2024-11-25 01:50:00|50.32|50.1|50.42|50.2|50.43|50.21|50.32|50.1|19
1732499410000|2024-11-25 01:50:10|50.43|50.21|50.4|50.18|50.46|50.24|50.4|50.18|15
1732499420000|2024-11-25 01:50:20|50.39|50.17|50.32|50.1|50.42|50.2|50.32|50.1|12
1732499430000|2024-11-25 01:50:30|50.31|50.09|50.31|50.09|50.33|50.11|50.31|50.09|8
1732499440000|2024-11-25 01:50:40|50.3|50.08|50.31|50.09|50.31|50.09|50.29|50.07|4
1732499450000|2024-11-25 01:50:50|50.32|50.1|50.29|50.07|50.32|50.1|50.28|50.06|8
1732499460000|2024-11-25 01:51:00|50.3|50.08|50.4|50.18|50.4|50.18|50.3|50.08|19
1732499470000|2024-11-25 01:51:10|50.41|50.19|50.41|50.19|50.42|50.2|50.4|50.18|11
1732499480000|2024-11-25 01:51:20|50.42|50.2|50.41|50.19|50.43|50.21|50.38|50.16|14
1732499490000|2024-11-25 01:51:30|50.42|50.2|50.5|50.28|50.5|50.28|50.42|50.2|6
1732499500000|2024-11-25 01:51:40|50.51|50.29|50.47|50.25|50.56|50.34|50.47|50.25|14
1732499510000|2024-11-25 01:51:50|50.46|50.24|50.42|50.2|50.46|50.24|50.39|50.17|13
1732499520000|2024-11-25 01:52:00|50.41|50.19|50.47|50.25|50.47|50.25|50.4|50.18|11
1732499530000|2024-11-25 01:52:10|50.48|50.26|50.57|50.35|50.6|50.38|50.48|50.26|15
1732499540000|2024-11-25 01:52:20|50.56|50.34|50.61|50.39|50.61|50.39|50.54|50.32|10
1732499550000|2024-11-25 01:52:30|50.62|50.4|50.72|50.5|50.72|50.5|50.62|50.4|10
1732499560000|2024-11-25 01:52:40|50.74|50.52|50.79|50.57|50.79|50.57|50.74|50.52|6
1732499570000|2024-11-25 01:52:50|50.8|50.58|50.89|50.67|50.9|50.68|50.8|50.58|11
1732499580000|2024-11-25 01:53:00|50.88|50.66|50.75|50.53|50.88|50.66|50.75|50.53|11
1732499590000|2024-11-25 01:53:10|50.74|50.52|50.7|50.48|50.75|50.53|50.7|50.48|8
1732499600000|2024-11-25 01:53:20|50.69|50.47|50.66|50.44|50.69|50.47|50.66|50.44|8
1732499610000|2024-11-25 01:53:30|50.67|50.45|50.59|50.37|50.68|50.46|50.59|50.37|16
1732499620000|2024-11-25 01:53:40|50.58|50.36|50.6|50.38|50.63|50.41|50.58|50.36|8
1732499630000|2024-11-25 01:53:50|50.59|50.37|50.65|50.43|50.65|50.43|50.59|50.37|11
1732499640000|2024-11-25 01:54:00|50.67|50.45|50.63|50.41|50.72|50.5|50.57|50.35|21
1732499650000|2024-11-25 01:54:10|50.62|50.4|50.61|50.39|50.66|50.44|50.6|50.38|10
1732499660000|2024-11-25 01:54:20|50.6|50.38|50.69|50.47|50.7|50.48|50.6|50.38|16
1732499670000|2024-11-25 01:54:30|50.68|50.46|50.64|50.42|50.68|50.46|50.64|50.42|12
1732499680000|2024-11-25 01:54:40|50.65|50.43|50.67|50.45|50.68|50.46|50.64|50.42|9
1732499690000|2024-11-25 01:54:50|50.66|50.44|50.73|50.51|50.73|50.51|50.66|50.44|6
1732499700000|2024-11-25 01:55:00|50.74|50.52|50.69|50.47|50.74|50.52|50.67|50.45|6
1732499710000|2024-11-25 01:55:10|50.7|50.48|50.79|50.57|50.8|50.58|50.7|50.48|8
1732499720000|2024-11-25 01:55:20|50.78|50.56|50.86|50.64|50.86|50.64|50.78|50.56|9
1732499730000|2024-11-25 01:55:30|50.87|50.65|51.01|50.79|51.01|50.79|50.87|50.65|15
1732499740000|2024-11-25 01:55:40|51|50.78|51.05|50.83|51.07|50.85|51|50.78|12
1732499750000|2024-11-25 01:55:50|51.04|50.82|51.1|50.88|51.1|50.88|51.04|50.82|13
1732499760000|2024-11-25 01:56:00|51.09|50.87|51.17|50.95|51.17|50.95|51.09|50.87|6
1732499770000|2024-11-25 01:56:10|51.19|50.97|51.19|50.97|51.21|50.99|51.19|50.97|3
1732499780000|2024-11-25 01:56:20|51.18|50.96|51.2|50.98|51.2|50.98|51.18|50.96|3
1732499790000|2024-11-25 01:56:30|51.21|50.99|51.16|50.94|51.21|50.99|51.16|50.94|5
1732499800000|2024-11-25 01:56:40|51.15|50.93|51.15|50.93|51.15|50.93|51.1|50.88|14
1732499810000|2024-11-25 01:56:50|51.14|50.92|51.09|50.87|51.16|50.94|51.09|50.87|6
1732499820000|2024-11-25 01:57:00|51.08|50.86|51.07|50.85|51.11|50.89|51.07|50.85|9
1732499830000|2024-11-25 01:57:10|51.06|50.84|51.07|50.85|51.09|50.87|51.06|50.84|12
1732499840000|2024-11-25 01:57:20|51.08|50.86|51.08|50.86|51.1|50.88|51.08|50.86|9
1732499850000|2024-11-25 01:57:30|51.09|50.87|51.06|50.84|51.1|50.88|51.06|50.84|8
1732499860000|2024-11-25 01:57:40|51.07|50.85|51.05|50.83|51.07|50.85|51.04|50.82|7
1732499870000|2024-11-25 01:57:50|51.06|50.84|51.06|50.84|51.08|50.86|51.02|50.8|11
1732499880000|2024-11-25 01:58:00|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|4
1732499890000|2024-11-25 01:58:10|51.03|50.81|50.99|50.77|51.03|50.81|50.98|50.76|4
1732499900000|2024-11-25 01:58:20|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1732499920000|2024-11-25 01:58:40|51.01|50.79|51.04|50.82|51.05|50.83|51|50.78|9
1732499930000|2024-11-25 01:58:50|51.03|50.81|51.09|50.87|51.1|50.88|51.03|50.81|10
1732499940000|2024-11-25 01:59:00|51.08|50.86|51.09|50.87|51.09|50.87|51.05|50.83|15
1732499950000|2024-11-25 01:59:10|51.08|50.86|51.21|50.99|51.21|50.99|51.08|50.86|13
1732499960000|2024-11-25 01:59:20|51.24|51.02|51.24|51.02|51.28|51.06|51.23|51.01|13
1732499970000|2024-11-25 01:59:30|51.25|51.03|51.21|50.99|51.26|51.04|51.21|50.99|9
1732499980000|2024-11-25 01:59:40|51.2|50.98|51.17|50.95|51.2|50.98|51.16|50.94|6
1732499990000|2024-11-25 01:59:50|51.16|50.94|51.18|50.96|51.18|50.96|51.16|50.94|7
1732500000000|2024-11-25 02:00:00|51.17|50.95|51.18|50.96|51.19|50.97|51.17|50.95|10
1732500010000|2024-11-25 02:00:10|51.17|50.95|51.18|50.96|51.18|50.96|51.06|50.84|14
1732500020000|2024-11-25 02:00:20|51.2|50.98|51.18|50.96|51.22|51|51.16|50.94|15
1732500030000|2024-11-25 02:00:30|51.19|50.97|51.27|51.05|51.27|51.05|51.18|50.96|12
1732500040000|2024-11-25 02:00:40|51.26|51.04|51.45|51.23|51.48|51.26|51.24|51.02|16
1732500050000|2024-11-25 02:00:50|51.46|51.24|51.72|51.5|51.72|51.5|51.45|51.23|24
1732500060000|2024-11-25 02:01:00|51.74|51.52|51.58|51.36|51.76|51.54|51.53|51.31|22
1732500070000|2024-11-25 02:01:10|51.57|51.35|51.45|51.23|51.57|51.35|51.45|51.23|13
1732500080000|2024-11-25 02:01:20|51.44|51.22|51.5|51.28|51.5|51.28|51.42|51.2|17
1732500090000|2024-11-25 02:01:30|51.49|51.27|51.49|51.27|51.5|51.28|51.47|51.25|7
1732500100000|2024-11-25 02:01:40|51.48|51.26|51.44|51.22|51.48|51.26|51.41|51.19|13
1732500110000|2024-11-25 02:01:50|51.45|51.23|51.54|51.32|51.54|51.32|51.45|51.23|7
1732500120000|2024-11-25 02:02:00|51.53|51.31|51.58|51.36|51.58|51.36|51.5|51.28|10
1732500130000|2024-11-25 02:02:10|51.59|51.37|51.69|51.47|51.69|51.47|51.59|51.37|11
1732500140000|2024-11-25 02:02:20|51.7|51.48|51.79|51.57|51.79|51.57|51.69|51.47|13
1732500150000|2024-11-25 02:02:30|51.81|51.59|51.81|51.59|51.83|51.61|51.8|51.58|10
1732500160000|2024-11-25 02:02:40|51.82|51.6|51.8|51.58|51.86|51.64|51.8|51.58|9
1732500170000|2024-11-25 02:02:50|51.79|51.57|51.73|51.51|51.79|51.57|51.7|51.48|11
1732500180000|2024-11-25 02:03:00|51.74|51.52|51.76|51.54|51.76|51.54|51.73|51.51|9
1732500190000|2024-11-25 02:03:10|51.75|51.53|51.75|51.53|51.76|51.54|51.73|51.51|6
1732500200000|2024-11-25 02:03:20|51.77|51.55|51.88|51.66|51.88|51.66|51.77|51.55|7
1732500210000|2024-11-25 02:03:30|51.89|51.67|51.88|51.66|51.89|51.67|51.88|51.66|2
1732500220000|2024-11-25 02:03:40|51.87|51.65|51.77|51.55|51.87|51.65|51.76|51.54|8
1732500230000|2024-11-25 02:03:50|51.79|51.57|51.8|51.58|51.8|51.58|51.78|51.56|6
1732500240000|2024-11-25 02:04:00|51.79|51.57|51.86|51.64|51.86|51.64|51.71|51.49|13
1732500250000|2024-11-25 02:04:10|51.87|51.65|51.86|51.64|51.88|51.66|51.84|51.62|8
1732500260000|2024-11-25 02:04:20|51.84|51.62|51.82|51.6|51.84|51.62|51.8|51.58|9
1732500270000|2024-11-25 02:04:30|51.81|51.59|51.82|51.6|51.82|51.6|51.76|51.54|11
1732500280000|2024-11-25 02:04:40|51.81|51.59|51.96|51.74|51.97|51.75|51.8|51.58|10
1732500290000|2024-11-25 02:04:50|51.95|51.73|51.93|51.71|51.95|51.73|51.93|51.71|3
1732500300000|2024-11-25 02:05:00|51.92|51.7|51.85|51.63|51.92|51.7|51.83|51.61|8
1732500310000|2024-11-25 02:05:10|51.84|51.62|51.78|51.56|51.84|51.62|51.78|51.56|9
1732500320000|2024-11-25 02:05:20|51.77|51.55|51.69|51.47|51.77|51.55|51.65|51.43|15
1732500330000|2024-11-25 02:05:30|51.7|51.48|51.65|51.43|51.7|51.48|51.65|51.43|10
1732500340000|2024-11-25 02:05:40|51.64|51.42|51.66|51.44|51.66|51.44|51.64|51.42|7
1732500350000|2024-11-25 02:05:50|51.67|51.45|51.64|51.42|51.67|51.45|51.64|51.42|4
1732500360000|2024-11-25 02:06:00|51.63|51.41|51.66|51.44|51.68|51.46|51.63|51.41|8
1732500370000|2024-11-25 02:06:10|51.67|51.45|51.66|51.44|51.68|51.46|51.66|51.44|4
1732500380000|2024-11-25 02:06:20|51.67|51.45|51.69|51.47|51.7|51.48|51.66|51.44|10
1732500390000|2024-11-25 02:06:30|51.7|51.48|51.77|51.55|51.77|51.55|51.7|51.48|10
1732500400000|2024-11-25 02:06:40|51.78|51.56|51.81|51.59|51.81|51.59|51.76|51.54|14
1732500410000|2024-11-25 02:06:50|51.79|51.57|51.68|51.46|51.79|51.57|51.63|51.41|16
1732500420000|2024-11-25 02:07:00|51.69|51.47|51.69|51.47|51.72|51.5|51.67|51.45|15
1732500430000|2024-11-25 02:07:10|51.68|51.46|51.72|51.5|51.72|51.5|51.66|51.44|11
1732500440000|2024-11-25 02:07:20|51.73|51.51|51.76|51.54|51.76|51.54|51.73|51.51|5
1732500450000|2024-11-25 02:07:30|51.77|51.55|51.82|51.6|51.83|51.61|51.77|51.55|11
1732500460000|2024-11-25 02:07:40|51.81|51.59|51.66|51.44|51.82|51.6|51.65|51.43|11
1732500470000|2024-11-25 02:07:50|51.67|51.45|51.67|51.45|51.67|51.45|51.66|51.44|3
1732500480000|2024-11-25 02:08:00|51.68|51.46|51.71|51.49|51.71|51.49|51.67|51.45|8
1732500490000|2024-11-25 02:08:10|51.7|51.48|51.71|51.49|51.72|51.5|51.68|51.46|10
1732500500000|2024-11-25 02:08:20|51.72|51.5|51.78|51.56|51.78|51.56|51.71|51.49|7
1732500510000|2024-11-25 02:08:30|51.8|51.58|51.75|51.53|51.8|51.58|51.75|51.53|5
1732500520000|2024-11-25 02:08:40|51.74|51.52|51.6|51.38|51.74|51.52|51.6|51.38|10
1732500530000|2024-11-25 02:08:50|51.57|51.35|51.38|51.16|51.57|51.35|51.34|51.12|11
1732500540000|2024-11-25 02:09:00|51.39|51.17|51.4|51.18|51.41|51.19|51.37|51.15|11
1732500550000|2024-11-25 02:09:10|51.41|51.19|51.49|51.27|51.49|51.27|51.4|51.18|14
1732500560000|2024-11-25 02:09:20|51.48|51.26|51.42|51.2|51.48|51.26|51.42|51.2|6
1732500570000|2024-11-25 02:09:30|51.39|51.17|51.27|51.05|51.39|51.17|51.26|51.04|11
1732500580000|2024-11-25 02:09:40|51.26|51.04|51.28|51.06|51.28|51.06|51.24|51.02|6
1732500590000|2024-11-25 02:09:50|51.29|51.07|51.35|51.13|51.35|51.13|51.29|51.07|5
1732500600000|2024-11-25 02:10:00|51.37|51.15|51.34|51.12|51.38|51.16|51.33|51.11|10
1732500610000|2024-11-25 02:10:10|51.35|51.13|51.37|51.15|51.38|51.16|51.32|51.1|13
1732500620000|2024-11-25 02:10:20|51.36|51.14|51.37|51.15|51.38|51.16|51.34|51.12|8
1732500630000|2024-11-25 02:10:30|51.36|51.14|51.46|51.24|51.46|51.24|51.36|51.14|8
1732500640000|2024-11-25 02:10:40|51.49|51.27|51.47|51.25|51.49|51.27|51.41|51.19|20
1732500650000|2024-11-25 02:10:50|51.46|51.24|51.45|51.23|51.5|51.28|51.44|51.22|16
1732500660000|2024-11-25 02:11:00|51.46|51.24|51.54|51.32|51.55|51.33|51.45|51.23|17
1732500670000|2024-11-25 02:11:10|51.55|51.33|51.49|51.27|51.55|51.33|51.49|51.27|11
1732500680000|2024-11-25 02:11:20|51.5|51.28|51.51|51.29|51.52|51.3|51.5|51.28|4
1732500940000|2024-11-25 02:15:40|51.76|51.54|51.76|51.54|51.76|51.54|51.73|51.51|6
1732500950000|2024-11-25 02:15:50|51.75|51.53|51.73|51.51|51.75|51.53|51.73|51.51|3
1732500970000|2024-11-25 02:16:10|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1732500980000|2024-11-25 02:16:20|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1732501010000|2024-11-25 02:16:50|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1732501020000|2024-11-25 02:17:00|51.68|51.46|51.68|51.46|51.71|51.49|51.68|51.46|4
1732501030000|2024-11-25 02:17:10|51.67|51.45|51.67|51.45|51.68|51.46|51.67|51.45|3
1732501040000|2024-11-25 02:17:20|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1732501050000|2024-11-25 02:17:30|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1732501070000|2024-11-25 02:17:50|51.77|51.55|51.8|51.58|51.8|51.58|51.77|51.55|3
1732501080000|2024-11-25 02:18:00|51.81|51.59|51.96|51.74|51.96|51.74|51.81|51.59|7
1732501090000|2024-11-25 02:18:10|52.01|51.79|52.15|51.93|52.26|52.04|52.01|51.79|14
1732501100000|2024-11-25 02:18:20|52.13|51.91|52.1|51.88|52.13|51.91|52.09|51.87|10
1732501110000|2024-11-25 02:18:30|52.11|51.89|52.14|51.92|52.14|51.92|52.09|51.87|6
1732501120000|2024-11-25 02:18:40|52.24|52.02|52.27|52.05|52.27|52.05|52.14|51.92|16
1732501130000|2024-11-25 02:18:50|52.23|52.01|52.31|52.09|52.31|52.09|52.23|52.01|4
1732501140000|2024-11-25 02:19:00|52.32|52.1|52.44|52.22|52.44|52.22|52.32|52.1|10
1732501150000|2024-11-25 02:19:10|52.49|52.27|52.49|52.27|52.49|52.27|52.43|52.21|8
1732501160000|2024-11-25 02:19:20|52.5|52.28|52.52|52.3|52.52|52.3|52.5|52.28|7
1732501170000|2024-11-25 02:19:30|52.53|52.31|52.52|52.3|52.55|52.33|52.52|52.3|5
1732501180000|2024-11-25 02:19:40|52.53|52.31|52.43|52.21|52.53|52.31|52.43|52.21|11
1732501190000|2024-11-25 02:19:50|52.44|52.22|52.46|52.24|52.46|52.24|52.42|52.2|7
1732501200000|2024-11-25 02:20:00|52.45|52.23|52.35|52.13|52.51|52.29|52.35|52.13|11
1732501210000|2024-11-25 02:20:10|52.36|52.14|52.46|52.24|52.47|52.25|52.35|52.13|11
1732501220000|2024-11-25 02:20:20|52.45|52.23|52.46|52.24|52.46|52.24|52.44|52.22|11
1732501230000|2024-11-25 02:20:30|52.47|52.25|52.36|52.14|52.47|52.25|52.36|52.14|7
1732501240000|2024-11-25 02:20:40|52.38|52.16|52.37|52.15|52.42|52.2|52.35|52.13|14
1732501250000|2024-11-25 02:20:50|52.36|52.14|52.24|52.02|52.36|52.14|52.24|52.02|11
1732501260000|2024-11-25 02:21:00|52.32|52.1|52.33|52.11|52.33|52.11|52.32|52.1|2
1732501270000|2024-11-25 02:21:10|52.35|52.13|52.37|52.15|52.37|52.15|52.35|52.13|5
1732501280000|2024-11-25 02:21:20|52.36|52.14|52.39|52.17|52.39|52.17|52.34|52.12|4
1732501290000|2024-11-25 02:21:30|52.4|52.18|52.55|52.33|52.55|52.33|52.39|52.17|9
1732501300000|2024-11-25 02:21:40|52.56|52.34|52.54|52.32|52.57|52.35|52.5|52.28|9
1732501310000|2024-11-25 02:21:50|52.56|52.34|52.57|52.35|52.57|52.35|52.56|52.34|2
1732501320000|2024-11-25 02:22:00|52.61|52.39|52.54|52.32|52.61|52.39|52.54|52.32|6
1732501330000|2024-11-25 02:22:10|52.56|52.34|52.27|52.05|52.56|52.34|52.27|52.05|16
1732501340000|2024-11-25 02:22:20|52.26|52.04|52.15|51.93|52.27|52.05|52.15|51.93|19
1732501350000|2024-11-25 02:22:30|52.14|51.92|52.18|51.96|52.18|51.96|52.14|51.92|8
1732501360000|2024-11-25 02:22:40|52.21|51.99|52.2|51.98|52.22|52|52.2|51.98|4
1732501370000|2024-11-25 02:22:50|52.17|51.95|52.15|51.93|52.2|51.98|52.15|51.93|9
1732501380000|2024-11-25 02:23:00|52.16|51.94|52.29|52.07|52.29|52.07|52.16|51.94|9
1732501390000|2024-11-25 02:23:10|52.3|52.08|52.27|52.05|52.3|52.08|52.25|52.03|17
1732501400000|2024-11-25 02:23:20|52.22|52|52.19|51.97|52.22|52|52.19|51.97|3
1732501410000|2024-11-25 02:23:30|52.18|51.96|52.19|51.97|52.22|52|52.18|51.96|4
1732501420000|2024-11-25 02:23:40|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1732501430000|2024-11-25 02:23:50|52.23|52.01|52.24|52.02|52.24|52.02|52.2|51.98|9
1732501440000|2024-11-25 02:24:00|52.29|52.07|52.24|52.02|52.29|52.07|52.24|52.02|9
1732501450000|2024-11-25 02:24:10|52.25|52.03|52.23|52.01|52.26|52.04|52.23|52.01|5
1732501460000|2024-11-25 02:24:20|52.24|52.02|52.22|52|52.24|52.02|52.2|51.98|5
1732501470000|2024-11-25 02:24:30|52.26|52.04|52.25|52.03|52.27|52.05|52.24|52.02|11
1732501480000|2024-11-25 02:24:40|52.24|52.02|52.21|51.99|52.24|52.02|52.19|51.97|9
1732501490000|2024-11-25 02:24:50|52.2|51.98|52.19|51.97|52.22|52|52.19|51.97|6
1732501500000|2024-11-25 02:25:00|52.2|51.98|52.25|52.03|52.25|52.03|52.19|51.97|5
1732501510000|2024-11-25 02:25:10|52.26|52.04|52.24|52.02|52.26|52.04|52.23|52.01|5
1732501520000|2024-11-25 02:25:20|52.23|52.01|52.35|52.13|52.35|52.13|52.23|52.01|14
1732501530000|2024-11-25 02:25:30|52.34|52.12|52.31|52.09|52.36|52.14|52.29|52.07|16
1732501540000|2024-11-25 02:25:40|52.3|52.08|52.27|52.05|52.3|52.08|52.27|52.05|7
1732501550000|2024-11-25 02:25:50|52.28|52.06|52.21|51.99|52.28|52.06|52.2|51.98|11
1732501560000|2024-11-25 02:26:00|52.2|51.98|52.15|51.93|52.2|51.98|52.13|51.91|6
1732501570000|2024-11-25 02:26:10|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1732501580000|2024-11-25 02:26:20|52.15|51.93|52.01|51.79|52.15|51.93|52|51.78|11
1732501590000|2024-11-25 02:26:30|52|51.78|51.97|51.75|52|51.78|51.94|51.72|7
1732501600000|2024-11-25 02:26:40|51.98|51.76|52.05|51.83|52.05|51.83|51.98|51.76|5
1732501610000|2024-11-25 02:26:50|52.03|51.81|52.03|51.81|52.05|51.83|52.03|51.81|7
1732501620000|2024-11-25 02:27:00|52.04|51.82|52.07|51.85|52.07|51.85|52.04|51.82|5
1732501630000|2024-11-25 02:27:10|52.08|51.86|52.11|51.89|52.11|51.89|52.07|51.85|5
1732501640000|2024-11-25 02:27:20|52.12|51.9|52.06|51.84|52.12|51.9|52.05|51.83|9
1732501650000|2024-11-25 02:27:30|52.05|51.83|51.95|51.73|52.05|51.83|51.95|51.73|6
1732501660000|2024-11-25 02:27:40|51.94|51.72|51.93|51.71|51.94|51.72|51.93|51.71|2
1732501670000|2024-11-25 02:27:50|51.94|51.72|51.94|51.72|51.94|51.72|51.94|51.72|1
1732501680000|2024-11-25 02:28:00|51.95|51.73|51.94|51.72|51.95|51.73|51.94|51.72|2
1732501690000|2024-11-25 02:28:10|51.95|51.73|52|51.78|52|51.78|51.95|51.73|7
1732501700000|2024-11-25 02:28:20|52.01|51.79|52.03|51.81|52.03|51.81|52.01|51.79|2
1732501710000|2024-11-25 02:28:30|52.04|51.82|51.99|51.77|52.04|51.82|51.98|51.76|7
1732501720000|2024-11-25 02:28:40|51.98|51.76|51.93|51.71|51.98|51.76|51.93|51.71|4
1732501730000|2024-11-25 02:28:50|51.92|51.7|51.91|51.69|51.93|51.71|51.91|51.69|4
1732501740000|2024-11-25 02:29:00|51.92|51.7|52.01|51.79|52.01|51.79|51.92|51.7|4
1732501750000|2024-11-25 02:29:10|52.02|51.8|52.05|51.83|52.05|51.83|52.02|51.8|3
1732501760000|2024-11-25 02:29:20|52.06|51.84|52.07|51.85|52.07|51.85|52.06|51.84|2
1732501770000|2024-11-25 02:29:30|52.06|51.84|52.06|51.84|52.06|51.84|52.05|51.83|3
1732501780000|2024-11-25 02:29:40|52|51.78|52.02|51.8|52.02|51.8|52|51.78|7
1732501790000|2024-11-25 02:29:50|52.03|51.81|52.06|51.84|52.07|51.85|52.03|51.81|5
1732501800000|2024-11-25 02:30:00|52.07|51.85|52.07|51.85|52.07|51.85|52.06|51.84|3
1732501820000|2024-11-25 02:30:20|52.1|51.88|52.17|51.95|52.17|51.95|52.1|51.88|6
1732501830000|2024-11-25 02:30:30|52.14|51.92|52.12|51.9|52.16|51.94|52.12|51.9|6
1732501840000|2024-11-25 02:30:40|52.11|51.89|52.11|51.89|52.12|51.9|52.09|51.87|9
1732501850000|2024-11-25 02:30:50|52.1|51.88|51.96|51.74|52.1|51.88|51.96|51.74|13
1732501860000|2024-11-25 02:31:00|51.95|51.73|51.99|51.77|52|51.78|51.91|51.69|13
1732501870000|2024-11-25 02:31:10|52|51.78|52.05|51.83|52.08|51.86|52|51.78|6
1732501880000|2024-11-25 02:31:20|52.03|51.81|52.15|51.93|52.15|51.93|52.03|51.81|8
1732501890000|2024-11-25 02:31:30|52.14|51.92|52.12|51.9|52.14|51.92|52.12|51.9|3
1732501900000|2024-11-25 02:31:40|52.11|51.89|52.09|51.87|52.11|51.89|52.09|51.87|3
1732501910000|2024-11-25 02:31:50|52.01|51.79|51.92|51.7|52.01|51.79|51.92|51.7|9
1732501920000|2024-11-25 02:32:00|51.93|51.71|52.02|51.8|52.02|51.8|51.93|51.71|6
1732501930000|2024-11-25 02:32:10|52.04|51.82|52.01|51.79|52.04|51.82|52|51.78|8
1732501940000|2024-11-25 02:32:20|52.02|51.8|52.05|51.83|52.05|51.83|52.02|51.8|3
1732501950000|2024-11-25 02:32:30|52.04|51.82|52.04|51.82|52.05|51.83|52.04|51.82|3
1732501960000|2024-11-25 02:32:40|52.05|51.83|52.05|51.83|52.05|51.83|52.05|51.83|1
1732501970000|2024-11-25 02:32:50|52.07|51.85|52.19|51.97|52.19|51.97|52.07|51.85|12
1732501980000|2024-11-25 02:33:00|52.2|51.98|52.29|52.07|52.29|52.07|52.2|51.98|8
1732501990000|2024-11-25 02:33:10|52.3|52.08|52.29|52.07|52.3|52.08|52.28|52.06|4
1732502000000|2024-11-25 02:33:20|52.3|52.08|52.34|52.12|52.34|52.12|52.3|52.08|4
1732502010000|2024-11-25 02:33:30|52.33|52.11|52.37|52.15|52.37|52.15|52.33|52.11|4
1732502020000|2024-11-25 02:33:40|52.39|52.17|52.42|52.2|52.42|52.2|52.39|52.17|4
1732502030000|2024-11-25 02:33:50|52.41|52.19|52.33|52.11|52.41|52.19|52.33|52.11|5
1732502050000|2024-11-25 02:34:10|52.32|52.1|52.09|51.87|52.32|52.1|52.08|51.86|18
1732502060000|2024-11-25 02:34:20|52.08|51.86|51.96|51.74|52.08|51.86|51.96|51.74|9
1732502070000|2024-11-25 02:34:30|51.97|51.75|52|51.78|52.03|51.81|51.97|51.75|5
1732502080000|2024-11-25 02:34:40|52.03|51.81|52.03|51.81|52.03|51.81|52|51.78|11
1732502090000|2024-11-25 02:34:50|52.01|51.79|51.97|51.75|52.01|51.79|51.97|51.75|7
1732502100000|2024-11-25 02:35:00|51.98|51.76|52.11|51.89|52.11|51.89|51.98|51.76|10
1732502110000|2024-11-25 02:35:10|52.1|51.88|52.14|51.92|52.15|51.93|52.1|51.88|7
1732502120000|2024-11-25 02:35:20|52.18|51.96|52.17|51.95|52.2|51.98|52.16|51.94|6
1732502130000|2024-11-25 02:35:30|52.16|51.94|52.09|51.87|52.16|51.94|52.09|51.87|6
1732502140000|2024-11-25 02:35:40|52.08|51.86|52.1|51.88|52.12|51.9|52.08|51.86|11
1732502150000|2024-11-25 02:35:50|52.09|51.87|52.13|51.91|52.13|51.91|52.09|51.87|5
1732502160000|2024-11-25 02:36:00|52.12|51.9|52.11|51.89|52.12|51.9|52.09|51.87|6
1732502170000|2024-11-25 02:36:10|52.12|51.9|52.18|51.96|52.18|51.96|52.12|51.9|3
1732502180000|2024-11-25 02:36:20|52.19|51.97|52.21|51.99|52.21|51.99|52.19|51.97|3
1732502190000|2024-11-25 02:36:30|52.22|52|52.18|51.96|52.22|52|52.18|51.96|6
1732502200000|2024-11-25 02:36:40|52.19|51.97|52.21|51.99|52.21|51.99|52.19|51.97|5
1732502210000|2024-11-25 02:36:50|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|2
1732502220000|2024-11-25 02:37:00|52.18|51.96|52.22|52|52.22|52|52.13|51.91|11
1732502230000|2024-11-25 02:37:10|52.21|51.99|52.19|51.97|52.21|51.99|52.17|51.95|8
1732502240000|2024-11-25 02:37:20|52.18|51.96|52.16|51.94|52.19|51.97|52.15|51.93|6
1732502250000|2024-11-25 02:37:30|52.11|51.89|52.09|51.87|52.11|51.89|52.09|51.87|3
1732502260000|2024-11-25 02:37:40|52.11|51.89|52.24|52.02|52.24|52.02|52.11|51.89|6
1732502270000|2024-11-25 02:37:50|52.25|52.03|52.43|52.21|52.43|52.21|52.25|52.03|10
1732502280000|2024-11-25 02:38:00|52.42|52.2|52.36|52.14|52.42|52.2|52.36|52.14|6
1732502290000|2024-11-25 02:38:10|52.34|52.12|52.33|52.11|52.35|52.13|52.33|52.11|6
1732502300000|2024-11-25 02:38:20|52.32|52.1|52.36|52.14|52.36|52.14|52.32|52.1|4
1732502310000|2024-11-25 02:38:30|52.4|52.18|52.42|52.2|52.44|52.22|52.4|52.18|6
1732502320000|2024-11-25 02:38:40|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1732502330000|2024-11-25 02:38:50|52.4|52.18|52.46|52.24|52.46|52.24|52.4|52.18|7
1732502340000|2024-11-25 02:39:00|52.49|52.27|52.47|52.25|52.49|52.27|52.47|52.25|2
1732502350000|2024-11-25 02:39:10|52.48|52.26|52.46|52.24|52.5|52.28|52.46|52.24|6
1732502360000|2024-11-25 02:39:20|52.42|52.2|52.39|52.17|52.42|52.2|52.39|52.17|4
1732502370000|2024-11-25 02:39:30|52.38|52.16|52.41|52.19|52.41|52.19|52.38|52.16|5
1732502390000|2024-11-25 02:39:50|52.4|52.18|52.38|52.16|52.41|52.19|52.38|52.16|4
1732502400000|2024-11-25 02:40:00|52.35|52.13|52.29|52.07|52.35|52.13|52.29|52.07|6
1732502410000|2024-11-25 02:40:10|52.28|52.06|52.25|52.03|52.29|52.07|52.25|52.03|3
1732502420000|2024-11-25 02:40:20|52.24|52.02|52.2|51.98|52.24|52.02|52.2|51.98|7
1732502430000|2024-11-25 02:40:30|52.19|51.97|52.21|51.99|52.21|51.99|52.19|51.97|5
1732502440000|2024-11-25 02:40:40|52.22|52|52.19|51.97|52.23|52.01|52.19|51.97|3
1732502450000|2024-11-25 02:40:50|52.18|51.96|52.15|51.93|52.18|51.96|52.15|51.93|4
1732502460000|2024-11-25 02:41:00|52.16|51.94|52.18|51.96|52.18|51.96|52.15|51.93|10
1732502470000|2024-11-25 02:41:10|52.21|51.99|52.16|51.94|52.23|52.01|52.16|51.94|10
1732502480000|2024-11-25 02:41:20|52.15|51.93|52.13|51.91|52.15|51.93|52.1|51.88|8
1732502490000|2024-11-25 02:41:30|52.12|51.9|52.14|51.92|52.14|51.92|52.1|51.88|8
1732502500000|2024-11-25 02:41:40|52.13|51.91|52.16|51.94|52.16|51.94|52.11|51.89|7
1732502510000|2024-11-25 02:41:50|52.14|51.92|52.14|51.92|52.15|51.93|52.13|51.91|5
1732502520000|2024-11-25 02:42:00|52.15|51.93|52.18|51.96|52.18|51.96|52.14|51.92|8
1732502530000|2024-11-25 02:42:10|52.16|51.94|52.17|51.95|52.18|51.96|52.16|51.94|4
1732502540000|2024-11-25 02:42:20|52.18|51.96|52.26|52.04|52.26|52.04|52.18|51.96|8
1732502550000|2024-11-25 02:42:30|52.27|52.05|52.46|52.24|52.46|52.24|52.27|52.05|14
1732502560000|2024-11-25 02:42:40|52.48|52.26|52.51|52.29|52.54|52.32|52.48|52.26|10
1732502570000|2024-11-25 02:42:50|52.5|52.28|52.45|52.23|52.5|52.28|52.45|52.23|6
1732502580000|2024-11-25 02:43:00|52.41|52.19|52.32|52.1|52.41|52.19|52.32|52.1|11
1732502590000|2024-11-25 02:43:10|52.31|52.09|52.22|52|52.31|52.09|52.22|52|12
1732502600000|2024-11-25 02:43:20|52.21|51.99|52.26|52.04|52.26|52.04|52.21|51.99|11
1732502610000|2024-11-25 02:43:30|52.24|52.02|52.21|51.99|52.24|52.02|52.21|51.99|2
1732502620000|2024-11-25 02:43:40|52.2|51.98|52.2|51.98|52.21|51.99|52.2|51.98|3
1732502630000|2024-11-25 02:43:50|52.26|52.04|52.24|52.02|52.26|52.04|52.22|52|8
1732502640000|2024-11-25 02:44:00|52.23|52.01|52.3|52.08|52.33|52.11|52.23|52.01|9
1732502650000|2024-11-25 02:44:10|52.33|52.11|52.31|52.09|52.34|52.12|52.3|52.08|10
1732502660000|2024-11-25 02:44:20|52.3|52.08|52.27|52.05|52.3|52.08|52.27|52.05|3
1732502670000|2024-11-25 02:44:30|52.2|51.98|52.19|51.97|52.21|51.99|52.18|51.96|8
1732502680000|2024-11-25 02:44:40|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1732502690000|2024-11-25 02:44:50|52.15|51.93|52.04|51.82|52.15|51.93|52.04|51.82|8
1732502700000|2024-11-25 02:45:00|52.05|51.83|52.08|51.86|52.08|51.86|52.05|51.83|3
1732502710000|2024-11-25 02:45:10|52.13|51.91|52.15|51.93|52.18|51.96|52.11|51.89|10
1732502720000|2024-11-25 02:45:20|52.14|51.92|52.21|51.99|52.22|52|52.14|51.92|5
1732502730000|2024-11-25 02:45:30|52.22|52|52.17|51.95|52.22|52|52.16|51.94|8
1732502740000|2024-11-25 02:45:40|52.18|51.96|52.09|51.87|52.22|52|52.09|51.87|17
1732502750000|2024-11-25 02:45:50|52.08|51.86|51.98|51.76|52.13|51.91|51.98|51.76|15
1732502760000|2024-11-25 02:46:00|52.02|51.8|52.04|51.82|52.08|51.86|52.01|51.79|15
1732502770000|2024-11-25 02:46:10|52.05|51.83|52|51.78|52.05|51.83|52|51.78|6
1732502780000|2024-11-25 02:46:20|51.99|51.77|51.94|51.72|51.99|51.77|51.94|51.72|6
1732502790000|2024-11-25 02:46:30|51.97|51.75|51.98|51.76|51.98|51.76|51.97|51.75|4
1732502800000|2024-11-25 02:46:40|51.99|51.77|51.97|51.75|52.03|51.81|51.97|51.75|6
1732502810000|2024-11-25 02:46:50|52.02|51.8|52.01|51.79|52.05|51.83|52|51.78|10
1732502820000|2024-11-25 02:47:00|52|51.78|52.06|51.84|52.06|51.84|52|51.78|8
1732502830000|2024-11-25 02:47:10|52.17|51.95|52.19|51.97|52.19|51.97|52.14|51.92|6
1732502840000|2024-11-25 02:47:20|52.2|51.98|52.2|51.98|52.21|51.99|52.2|51.98|3
1732502850000|2024-11-25 02:47:30|52.21|51.99|52.18|51.96|52.22|52|52.18|51.96|6
1732502860000|2024-11-25 02:47:40|52.2|51.98|52.21|51.99|52.23|52.01|52.17|51.95|6
1732502870000|2024-11-25 02:47:50|52.22|52|52.21|51.99|52.22|52|52.19|51.97|6
1732502880000|2024-11-25 02:48:00|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|4
1732502890000|2024-11-25 02:48:10|52.23|52.01|52.24|52.02|52.26|52.04|52.21|51.99|10
1732502900000|2024-11-25 02:48:20|52.25|52.03|52.35|52.13|52.35|52.13|52.25|52.03|11
1732502910000|2024-11-25 02:48:30|52.36|52.14|52.38|52.16|52.38|52.16|52.36|52.14|3
1732502920000|2024-11-25 02:48:40|52.37|52.15|52.44|52.22|52.44|52.22|52.37|52.15|7
1732502930000|2024-11-25 02:48:50|52.43|52.21|52.38|52.16|52.43|52.21|52.38|52.16|6
1732502940000|2024-11-25 02:49:00|52.37|52.15|52.35|52.13|52.37|52.15|52.34|52.12|5
1732502950000|2024-11-25 02:49:10|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1732502960000|2024-11-25 02:49:20|52.29|52.07|52.24|52.02|52.3|52.08|52.24|52.02|6
1732502970000|2024-11-25 02:49:30|52.22|52|52.04|51.82|52.22|52|52.04|51.82|14
1732502980000|2024-11-25 02:49:40|52.03|51.81|51.87|51.65|52.03|51.81|51.86|51.64|13
1732502990000|2024-11-25 02:49:50|51.91|51.69|51.89|51.67|51.91|51.69|51.86|51.64|17
1732503000000|2024-11-25 02:50:00|51.91|51.69|51.97|51.75|51.99|51.77|51.91|51.69|11
1732503010000|2024-11-25 02:50:10|51.95|51.73|51.94|51.72|51.96|51.74|51.93|51.71|10
1732503020000|2024-11-25 02:50:20|51.93|51.71|51.92|51.7|51.95|51.73|51.89|51.67|14
1732503030000|2024-11-25 02:50:30|51.9|51.68|51.9|51.68|51.92|51.7|51.89|51.67|6
1732503040000|2024-11-25 02:50:40|51.89|51.67|51.88|51.66|51.89|51.67|51.88|51.66|2
1732503050000|2024-11-25 02:50:50|51.89|51.67|51.86|51.64|51.89|51.67|51.85|51.63|7
1732503060000|2024-11-25 02:51:00|51.85|51.63|51.76|51.54|51.86|51.64|51.73|51.51|13
1732503070000|2024-11-25 02:51:10|51.78|51.56|51.82|51.6|51.96|51.74|51.78|51.56|20
1732503080000|2024-11-25 02:51:20|51.83|51.61|51.76|51.54|51.85|51.63|51.76|51.54|11
1732503090000|2024-11-25 02:51:30|51.75|51.53|51.77|51.55|51.77|51.55|51.74|51.52|7
1732503100000|2024-11-25 02:51:40|51.75|51.53|51.69|51.47|51.8|51.58|51.69|51.47|14
1732503110000|2024-11-25 02:51:50|51.68|51.46|51.64|51.42|51.68|51.46|51.64|51.42|5
1732503120000|2024-11-25 02:52:00|51.63|51.41|51.6|51.38|51.63|51.41|51.6|51.38|2
1732503130000|2024-11-25 02:52:10|51.58|51.36|51.58|51.36|51.6|51.38|51.58|51.36|10
1732503140000|2024-11-25 02:52:20|51.59|51.37|51.51|51.29|51.59|51.37|51.51|51.29|6
1732503150000|2024-11-25 02:52:30|51.52|51.3|51.51|51.29|51.52|51.3|51.5|51.28|4
1732503160000|2024-11-25 02:52:40|51.53|51.31|51.67|51.45|51.67|51.45|51.53|51.31|11
1732503170000|2024-11-25 02:52:50|51.68|51.46|51.71|51.49|51.72|51.5|51.68|51.46|6
1732503180000|2024-11-25 02:53:00|51.72|51.5|51.65|51.43|51.72|51.5|51.65|51.43|8
1732503190000|2024-11-25 02:53:10|51.64|51.42|51.69|51.47|51.69|51.47|51.61|51.39|7
1732503200000|2024-11-25 02:53:20|51.7|51.48|51.7|51.48|51.71|51.49|51.68|51.46|9
1732503210000|2024-11-25 02:53:30|51.69|51.47|51.64|51.42|51.69|51.47|51.64|51.42|6
1732503220000|2024-11-25 02:53:40|51.62|51.4|51.61|51.39|51.63|51.41|51.61|51.39|6
1732503230000|2024-11-25 02:53:50|51.59|51.37|51.52|51.3|51.59|51.37|51.52|51.3|7
1732503240000|2024-11-25 02:54:00|51.53|51.31|51.45|51.23|51.54|51.32|51.45|51.23|10
1732503250000|2024-11-25 02:54:10|51.46|51.24|51.42|51.2|51.46|51.24|51.42|51.2|5
1732503260000|2024-11-25 02:54:20|51.43|51.21|51.36|51.14|51.43|51.21|51.36|51.14|6
1732503270000|2024-11-25 02:54:30|51.35|51.13|51.28|51.06|51.36|51.14|51.28|51.06|11
1732503280000|2024-11-25 02:54:40|51.27|51.05|51.34|51.12|51.34|51.12|51.27|51.05|5
1732503290000|2024-11-25 02:54:50|51.31|51.09|51.32|51.1|51.34|51.12|51.31|51.09|5
1732503300000|2024-11-25 02:55:00|51.33|51.11|51.31|51.09|51.37|51.15|51.31|51.09|11
1732503310000|2024-11-25 02:55:10|51.3|51.08|51.21|50.99|51.3|51.08|51.21|50.99|7
1732503320000|2024-11-25 02:55:20|51.2|50.98|51.19|50.97|51.2|50.98|51.16|50.94|7
1732503330000|2024-11-25 02:55:30|51.17|50.95|51.14|50.92|51.27|51.05|51.14|50.92|16
1732503340000|2024-11-25 02:55:40|51.15|50.93|51.08|50.86|51.16|50.94|51.08|50.86|8
1732503350000|2024-11-25 02:55:50|51.09|50.87|51.08|50.86|51.09|50.87|51.07|50.85|4
1732503360000|2024-11-25 02:56:00|51.09|50.87|51.11|50.89|51.15|50.93|51.09|50.87|10
1732503370000|2024-11-25 02:56:10|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1732503380000|2024-11-25 02:56:20|51.1|50.88|51.09|50.87|51.11|50.89|51.09|50.87|3
1732503400000|2024-11-25 02:56:40|51.1|50.88|51.09|50.87|51.1|50.88|51.09|50.87|2
1732503410000|2024-11-25 02:56:50|51.08|50.86|51.02|50.8|51.08|50.86|50.98|50.76|14
1732503420000|2024-11-25 02:57:00|51|50.78|50.94|50.72|51|50.78|50.94|50.72|7
1732503430000|2024-11-25 02:57:10|50.93|50.71|50.91|50.69|50.93|50.71|50.88|50.66|9
1732503440000|2024-11-25 02:57:20|50.92|50.7|50.92|50.7|50.96|50.74|50.92|50.7|7
1732503450000|2024-11-25 02:57:30|50.94|50.72|50.94|50.72|50.95|50.73|50.92|50.7|8
1732503460000|2024-11-25 02:57:40|50.91|50.69|50.95|50.73|50.96|50.74|50.91|50.69|8
1732503470000|2024-11-25 02:57:50|50.96|50.74|51.03|50.81|51.09|50.87|50.95|50.73|14
1732503480000|2024-11-25 02:58:00|51.04|50.82|51.07|50.85|51.08|50.86|51.03|50.81|10
1732503490000|2024-11-25 02:58:10|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|2
1732503500000|2024-11-25 02:58:20|51.11|50.89|51.05|50.83|51.12|50.9|51.05|50.83|7
1732503510000|2024-11-25 02:58:30|51.06|50.84|51.11|50.89|51.11|50.89|51.06|50.84|4
1732503520000|2024-11-25 02:58:40|51.12|50.9|51.14|50.92|51.17|50.95|51.12|50.9|9
1732503530000|2024-11-25 02:58:50|51.15|50.93|51.17|50.95|51.19|50.97|51.1|50.88|12
1732503550000|2024-11-25 02:59:10|51.16|50.94|51.11|50.89|51.16|50.94|51.11|50.89|7
1732503560000|2024-11-25 02:59:20|51.09|50.87|51.16|50.94|51.16|50.94|51.07|50.85|8
1732503570000|2024-11-25 02:59:30|51.15|50.93|51.12|50.9|51.15|50.93|51.12|50.9|5
1732503590000|2024-11-25 02:59:50|51.13|50.91|51.18|50.96|51.18|50.96|51.13|50.91|4
1732503600000|2024-11-25 03:00:00|51.19|50.97|51.27|51.05|51.31|51.09|51.19|50.97|16
1732503610000|2024-11-25 03:00:10|51.29|51.07|51.24|51.02|51.29|51.07|51.24|51.02|8
1732503620000|2024-11-25 03:00:20|51.25|51.03|51.24|51.02|51.25|51.03|51.24|51.02|2
1732503630000|2024-11-25 03:00:30|51.27|51.05|51.25|51.03|51.29|51.07|51.25|51.03|5
1732503640000|2024-11-25 03:00:40|51.24|51.02|51.17|50.95|51.25|51.03|51.15|50.93|9
1732503650000|2024-11-25 03:00:50|51.18|50.96|51.19|50.97|51.19|50.97|51.18|50.96|2
1732503660000|2024-11-25 03:01:00|51.2|50.98|51.3|51.08|51.3|51.08|51.2|50.98|11
1732503670000|2024-11-25 03:01:10|51.31|51.09|51.38|51.16|51.42|51.2|51.31|51.09|10
1732503680000|2024-11-25 03:01:20|51.39|51.17|51.41|51.19|51.41|51.19|51.39|51.17|10
1732503690000|2024-11-25 03:01:30|51.39|51.17|51.5|51.28|51.5|51.28|51.38|51.16|9
1732503700000|2024-11-25 03:01:40|51.53|51.31|51.52|51.3|51.54|51.32|51.51|51.29|7
1732503710000|2024-11-25 03:01:50|51.51|51.29|51.51|51.29|51.51|51.29|51.48|51.26|5
1732503720000|2024-11-25 03:02:00|51.5|51.28|51.46|51.24|51.5|51.28|51.42|51.2|15
1732503730000|2024-11-25 03:02:10|51.45|51.23|51.38|51.16|51.45|51.23|51.38|51.16|8
1732503740000|2024-11-25 03:02:20|51.37|51.15|51.42|51.2|51.42|51.2|51.36|51.14|4
1732503750000|2024-11-25 03:02:30|51.41|51.19|51.41|51.19|51.42|51.2|51.41|51.19|3
1732503760000|2024-11-25 03:02:40|51.4|51.18|51.4|51.18|51.41|51.19|51.4|51.18|3
1732503780000|2024-11-25 03:03:00|51.41|51.19|51.47|51.25|51.48|51.26|51.41|51.19|8
1732503790000|2024-11-25 03:03:10|51.45|51.23|51.43|51.21|51.49|51.27|51.43|51.21|13
1732503800000|2024-11-25 03:03:20|51.42|51.2|51.45|51.23|51.46|51.24|51.42|51.2|5
1732503810000|2024-11-25 03:03:30|51.46|51.24|51.45|51.23|51.46|51.24|51.45|51.23|2
1732503820000|2024-11-25 03:03:40|51.47|51.25|51.46|51.24|51.47|51.25|51.46|51.24|2
1732503830000|2024-11-25 03:03:50|51.45|51.23|51.34|51.12|51.45|51.23|51.34|51.12|7
1732503840000|2024-11-25 03:04:00|51.32|51.1|51.3|51.08|51.32|51.1|51.25|51.03|8
1732503850000|2024-11-25 03:04:10|51.31|51.09|51.31|51.09|51.33|51.11|51.29|51.07|5
1732503860000|2024-11-25 03:04:20|51.29|51.07|51.24|51.02|51.29|51.07|51.24|51.02|6
1732503870000|2024-11-25 03:04:30|51.21|50.99|51.21|50.99|51.28|51.06|51.2|50.98|12
1732503880000|2024-11-25 03:04:40|51.2|50.98|51.2|50.98|51.23|51.01|51.18|50.96|8
1732503890000|2024-11-25 03:04:50|51.25|51.03|51.23|51.01|51.25|51.03|51.23|51.01|2
1732503900000|2024-11-25 03:05:00|51.22|51|51.31|51.09|51.31|51.09|51.22|51|5
1732503910000|2024-11-25 03:05:10|51.29|51.07|51.32|51.1|51.32|51.1|51.29|51.07|4
1732503920000|2024-11-25 03:05:20|51.33|51.11|51.24|51.02|51.33|51.11|51.24|51.02|6
1732503930000|2024-11-25 03:05:30|51.23|51.01|51.23|51.01|51.23|51.01|51.2|50.98|5
1732503940000|2024-11-25 03:05:40|51.24|51.02|51.3|51.08|51.3|51.08|51.24|51.02|4
1732503950000|2024-11-25 03:05:50|51.29|51.07|51.29|51.07|51.29|51.07|51.27|51.05|6
1732503960000|2024-11-25 03:06:00|51.27|51.05|51.12|50.9|51.29|51.07|51.1|50.88|11
1732503970000|2024-11-25 03:06:10|51.16|50.94|51.11|50.89|51.16|50.94|51.1|50.88|6
1732503980000|2024-11-25 03:06:20|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1732503990000|2024-11-25 03:06:30|51.11|50.89|51.14|50.92|51.14|50.92|51.09|50.87|9
1732504000000|2024-11-25 03:06:40|51.15|50.93|51.32|51.1|51.32|51.1|51.15|50.93|13
1732504010000|2024-11-25 03:06:50|51.33|51.11|51.33|51.11|51.34|51.12|51.32|51.1|7
1732504020000|2024-11-25 03:07:00|51.38|51.16|51.32|51.1|51.39|51.17|51.32|51.1|13
1732504030000|2024-11-25 03:07:10|51.28|51.06|51.16|50.94|51.28|51.06|51.16|50.94|15
1732504040000|2024-11-25 03:07:20|51.08|50.86|51.13|50.91|51.13|50.91|51.08|50.86|6
1732504050000|2024-11-25 03:07:30|51.14|50.92|51.18|50.96|51.18|50.96|51.14|50.92|3
1732504060000|2024-11-25 03:07:40|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1732504070000|2024-11-25 03:07:50|51.16|50.94|51.08|50.86|51.16|50.94|51.08|50.86|5
1732504080000|2024-11-25 03:08:00|51.07|50.85|51.07|50.85|51.1|50.88|51.07|50.85|6
1732504090000|2024-11-25 03:08:10|51.06|50.84|51.02|50.8|51.07|50.85|51.02|50.8|10
1732504100000|2024-11-25 03:08:20|50.99|50.77|50.97|50.75|50.99|50.77|50.97|50.75|2
1732504110000|2024-11-25 03:08:30|50.98|50.76|51.07|50.85|51.07|50.85|50.98|50.76|6
1732504120000|2024-11-25 03:08:40|51.08|50.86|51.17|50.95|51.17|50.95|51.08|50.86|7
1732504130000|2024-11-25 03:08:50|51.18|50.96|51.15|50.93|51.18|50.96|51.15|50.93|4
1732504140000|2024-11-25 03:09:00|51.13|50.91|50.96|50.74|51.13|50.91|50.96|50.74|15
1732504150000|2024-11-25 03:09:10|50.97|50.75|50.96|50.74|50.97|50.75|50.95|50.73|6
1732504160000|2024-11-25 03:09:20|50.99|50.77|51.06|50.84|51.06|50.84|50.99|50.77|9
1732504170000|2024-11-25 03:09:30|51.07|50.85|51.11|50.89|51.15|50.93|51.07|50.85|8
1732504180000|2024-11-25 03:09:40|51.15|50.93|51.18|50.96|51.18|50.96|51.15|50.93|4
1732504190000|2024-11-25 03:09:50|51.19|50.97|51.2|50.98|51.21|50.99|51.19|50.97|4
1732504200000|2024-11-25 03:10:00|51.19|50.97|51.19|50.97|51.2|50.98|51.19|50.97|3
1732504210000|2024-11-25 03:10:10|51.2|50.98|51.2|50.98|51.2|50.98|51.19|50.97|3
1732504220000|2024-11-25 03:10:20|51.23|51.01|51.19|50.97|51.23|51.01|51.19|50.97|7
1732504230000|2024-11-25 03:10:30|51.18|50.96|51.17|50.95|51.19|50.97|51.17|50.95|4
1732504240000|2024-11-25 03:10:40|51.19|50.97|51.19|50.97|51.19|50.97|51.18|50.96|3
1732504250000|2024-11-25 03:10:50|51.2|50.98|51.27|51.05|51.27|51.05|51.2|50.98|7
1732504260000|2024-11-25 03:11:00|51.26|51.04|51.2|50.98|51.26|51.04|51.2|50.98|6
1732504270000|2024-11-25 03:11:10|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1732504280000|2024-11-25 03:11:20|51.17|50.95|51.07|50.85|51.17|50.95|51.06|50.84|9
1732504290000|2024-11-25 03:11:30|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1732504300000|2024-11-25 03:11:40|51.05|50.83|51.03|50.81|51.05|50.83|51.02|50.8|4
1732504310000|2024-11-25 03:11:50|51.04|50.82|51.06|50.84|51.06|50.84|51.04|50.82|3
1732504320000|2024-11-25 03:12:00|51.04|50.82|51.01|50.79|51.04|50.82|50.97|50.75|7
1732504330000|2024-11-25 03:12:10|50.98|50.76|51.01|50.79|51.01|50.79|50.98|50.76|2
1732504340000|2024-11-25 03:12:20|51.02|50.8|51.19|50.97|51.19|50.97|51.02|50.8|9
1732504350000|2024-11-25 03:12:30|51.17|50.95|51.2|50.98|51.2|50.98|51.17|50.95|6
1732504360000|2024-11-25 03:12:40|51.21|50.99|51.26|51.04|51.26|51.04|51.21|50.99|4
1732504370000|2024-11-25 03:12:50|51.27|51.05|51.35|51.13|51.35|51.13|51.27|51.05|11
1732504380000|2024-11-25 03:13:00|51.36|51.14|51.28|51.06|51.37|51.15|51.28|51.06|11
1732504400000|2024-11-25 03:13:20|51.29|51.07|51.27|51.05|51.29|51.07|51.27|51.05|2
1732504410000|2024-11-25 03:13:30|51.26|51.04|51.33|51.11|51.33|51.11|51.26|51.04|8
1732504420000|2024-11-25 03:13:40|51.34|51.12|51.33|51.11|51.34|51.12|51.32|51.1|3
1732504430000|2024-11-25 03:13:50|51.34|51.12|51.44|51.22|51.44|51.22|51.34|51.12|8
1732504440000|2024-11-25 03:14:00|51.43|51.21|51.35|51.13|51.43|51.21|51.35|51.13|8
1732504450000|2024-11-25 03:14:10|51.36|51.14|51.36|51.14|51.36|51.14|51.35|51.13|3
1732504460000|2024-11-25 03:14:20|51.37|51.15|51.38|51.16|51.38|51.16|51.37|51.15|2
1732504470000|2024-11-25 03:14:30|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1732504480000|2024-11-25 03:14:40|51.42|51.2|51.41|51.19|51.42|51.2|51.4|51.18|4
1732504490000|2024-11-25 03:14:50|51.4|51.18|51.4|51.18|51.4|51.18|51.39|51.17|5
1732504500000|2024-11-25 03:15:00|51.39|51.17|51.35|51.13|51.39|51.17|51.3|51.08|9
1732504510000|2024-11-25 03:15:10|51.36|51.14|51.36|51.14|51.37|51.15|51.36|51.14|3
1732504520000|2024-11-25 03:15:20|51.35|51.13|51.37|51.15|51.37|51.15|51.32|51.1|11
1732504530000|2024-11-25 03:15:30|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1732504540000|2024-11-25 03:15:40|51.42|51.2|51.44|51.22|51.44|51.22|51.42|51.2|5
1732504550000|2024-11-25 03:15:50|51.43|51.21|51.36|51.14|51.43|51.21|51.36|51.14|7
1732504560000|2024-11-25 03:16:00|51.32|51.1|51.28|51.06|51.32|51.1|51.27|51.05|6
1732504570000|2024-11-25 03:16:10|51.27|51.05|51.29|51.07|51.29|51.07|51.27|51.05|3
1732504590000|2024-11-25 03:16:30|51.31|51.09|51.37|51.15|51.37|51.15|51.31|51.09|5
1732504600000|2024-11-25 03:16:40|51.36|51.14|51.42|51.2|51.43|51.21|51.36|51.14|5
1732504610000|2024-11-25 03:16:50|51.43|51.21|51.51|51.29|51.51|51.29|51.43|51.21|6
1732504620000|2024-11-25 03:17:00|51.48|51.26|51.43|51.21|51.48|51.26|51.41|51.19|9
1732504630000|2024-11-25 03:17:10|51.44|51.22|51.47|51.25|51.5|51.28|51.44|51.22|7
1732504640000|2024-11-25 03:17:20|51.48|51.26|51.51|51.29|51.51|51.29|51.48|51.26|4
1732504650000|2024-11-25 03:17:30|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1732504660000|2024-11-25 03:17:40|51.53|51.31|51.77|51.55|51.77|51.55|51.53|51.31|12
1732504670000|2024-11-25 03:17:50|51.8|51.58|52.05|51.83|52.05|51.83|51.8|51.58|13
1732504680000|2024-11-25 03:18:00|52.21|51.99|52.26|52.04|52.26|52.04|52.09|51.87|17
1732504690000|2024-11-25 03:18:10|52.29|52.07|52.31|52.09|52.53|52.31|52.29|52.07|23
1732504700000|2024-11-25 03:18:20|52.29|52.07|52.32|52.1|52.32|52.1|52.26|52.04|7
1732504710000|2024-11-25 03:18:30|52.34|52.12|52.33|52.11|52.34|52.12|52.3|52.08|9
1732504720000|2024-11-25 03:18:40|52.34|52.12|52.3|52.08|52.34|52.12|52.3|52.08|2
1732504730000|2024-11-25 03:18:50|52.25|52.03|52.14|51.92|52.25|52.03|52.1|51.88|9
1732504740000|2024-11-25 03:19:00|52.15|51.93|52.29|52.07|52.29|52.07|52.14|51.92|11
1732504750000|2024-11-25 03:19:10|52.28|52.06|52.36|52.14|52.36|52.14|52.28|52.06|10
1732504760000|2024-11-25 03:19:20|52.38|52.16|52.36|52.14|52.42|52.2|52.35|52.13|9
1732504770000|2024-11-25 03:19:30|52.33|52.11|52.36|52.14|52.36|52.14|52.26|52.04|12
1732504780000|2024-11-25 03:19:40|52.39|52.17|52.3|52.08|52.39|52.17|52.29|52.07|8
1732504790000|2024-11-25 03:19:50|52.34|52.12|52.31|52.09|52.35|52.13|52.28|52.06|9
1732504800000|2024-11-25 03:20:00|52.32|52.1|52.3|52.08|52.32|52.1|52.28|52.06|7
1732504810000|2024-11-25 03:20:10|52.27|52.05|52.2|51.98|52.28|52.06|52.2|51.98|9
1732504820000|2024-11-25 03:20:20|52.19|51.97|52.17|51.95|52.19|51.97|52.17|51.95|5
1732504830000|2024-11-25 03:20:30|52.13|51.91|52.12|51.9|52.13|51.91|52.12|51.9|2
1732504840000|2024-11-25 03:20:40|52.13|51.91|52.14|51.92|52.14|51.92|52.13|51.91|2
1732504850000|2024-11-25 03:20:50|52.17|51.95|52.29|52.07|52.29|52.07|52.17|51.95|8
1732504860000|2024-11-25 03:21:00|52.3|52.08|52.26|52.04|52.3|52.08|52.26|52.04|8
1732504870000|2024-11-25 03:21:10|52.25|52.03|52.21|51.99|52.26|52.04|52.2|51.98|5
1732504880000|2024-11-25 03:21:20|52.22|52|52.18|51.96|52.26|52.04|52.18|51.96|11
1732504890000|2024-11-25 03:21:30|52.19|51.97|52.14|51.92|52.19|51.97|52.14|51.92|9
1732504900000|2024-11-25 03:21:40|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1732504910000|2024-11-25 03:21:50|52.14|51.92|52.13|51.91|52.15|51.93|52.13|51.91|3
1732504920000|2024-11-25 03:22:00|52.12|51.9|52.08|51.86|52.12|51.9|52.08|51.86|4
1732504930000|2024-11-25 03:22:10|52.09|51.87|52.08|51.86|52.09|51.87|52.08|51.86|2
1732504940000|2024-11-25 03:22:20|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1732504950000|2024-11-25 03:22:30|52.05|51.83|52.03|51.81|52.06|51.84|52.03|51.81|4
1732504960000|2024-11-25 03:22:40|52.04|51.82|52.03|51.81|52.04|51.82|52.02|51.8|6
1732504970000|2024-11-25 03:22:50|52.02|51.8|52.02|51.8|52.02|51.8|52.02|51.8|1
1732504980000|2024-11-25 03:23:00|52.03|51.81|52.05|51.83|52.05|51.83|52.02|51.8|4
1732504990000|2024-11-25 03:23:10|52.04|51.82|51.95|51.73|52.04|51.82|51.95|51.73|8
1732505000000|2024-11-25 03:23:20|51.96|51.74|51.97|51.75|51.97|51.75|51.96|51.74|2
1732505010000|2024-11-25 03:23:30|51.98|51.76|51.98|51.76|51.98|51.76|51.96|51.74|3
1732505020000|2024-11-25 03:23:40|51.99|51.77|51.96|51.74|51.99|51.77|51.96|51.74|4
1732505030000|2024-11-25 03:23:50|51.97|51.75|52.09|51.87|52.1|51.88|51.97|51.75|12
1732505040000|2024-11-25 03:24:00|52.08|51.86|52.06|51.84|52.08|51.86|52.06|51.84|2
1732505050000|2024-11-25 03:24:10|51.99|51.77|51.99|51.77|52|51.78|51.99|51.77|3
1732505060000|2024-11-25 03:24:20|51.98|51.76|51.82|51.6|51.98|51.76|51.82|51.6|10
1732505070000|2024-11-25 03:24:30|51.74|51.52|51.7|51.48|51.74|51.52|51.7|51.48|7
1732505080000|2024-11-25 03:24:40|51.69|51.47|51.68|51.46|51.69|51.47|51.68|51.46|2
1732505090000|2024-11-25 03:24:50|51.67|51.45|51.54|51.32|51.67|51.45|51.54|51.32|3
1732505100000|2024-11-25 03:25:00|51.51|51.29|51.5|51.28|51.52|51.3|51.48|51.26|9
1732505110000|2024-11-25 03:25:10|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1732505120000|2024-11-25 03:25:20|51.57|51.35|51.54|51.32|51.59|51.37|51.54|51.32|8
1732505130000|2024-11-25 03:25:30|51.55|51.33|51.57|51.35|51.57|51.35|51.55|51.33|3
1732505140000|2024-11-25 03:25:40|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|2
1732505150000|2024-11-25 03:25:50|51.58|51.36|51.58|51.36|51.58|51.36|51.57|51.35|3
1732505160000|2024-11-25 03:26:00|51.57|51.35|51.54|51.32|51.57|51.35|51.54|51.32|3
1732505170000|2024-11-25 03:26:10|51.56|51.34|51.62|51.4|51.62|51.4|51.56|51.34|6
1732505190000|2024-11-25 03:26:30|51.67|51.45|51.78|51.56|51.78|51.56|51.67|51.45|7
1732505200000|2024-11-25 03:26:40|51.77|51.55|51.83|51.61|51.83|51.61|51.77|51.55|7
1732505210000|2024-11-25 03:26:50|51.81|51.59|51.79|51.57|51.81|51.59|51.79|51.57|5
1732505220000|2024-11-25 03:27:00|51.76|51.54|51.66|51.44|51.76|51.54|51.66|51.44|12
1732505230000|2024-11-25 03:27:10|51.65|51.43|51.64|51.42|51.65|51.43|51.64|51.42|4
1732505240000|2024-11-25 03:27:20|51.65|51.43|51.65|51.43|51.65|51.43|51.64|51.42|3
1732505280000|2024-11-25 03:28:00|51.69|51.47|51.64|51.42|51.71|51.49|51.64|51.42|8
1732505290000|2024-11-25 03:28:10|51.65|51.43|51.64|51.42|51.65|51.43|51.64|51.42|2
1732505300000|2024-11-25 03:28:20|51.65|51.43|51.7|51.48|51.71|51.49|51.65|51.43|6
1732505310000|2024-11-25 03:28:30|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|3
1732505320000|2024-11-25 03:28:40|51.7|51.48|51.69|51.47|51.71|51.49|51.68|51.46|4
1732505330000|2024-11-25 03:28:50|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|5
1732505340000|2024-11-25 03:29:00|51.69|51.47|51.69|51.47|51.73|51.51|51.68|51.46|6
1732505350000|2024-11-25 03:29:10|51.68|51.46|51.68|51.46|51.69|51.47|51.68|51.46|5
1732505360000|2024-11-25 03:29:20|51.67|51.45|51.67|51.45|51.68|51.46|51.65|51.43|6
1732505370000|2024-11-25 03:29:30|51.69|51.47|51.71|51.49|51.72|51.5|51.68|51.46|6
1732505380000|2024-11-25 03:29:40|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1732505390000|2024-11-25 03:29:50|51.7|51.48|51.69|51.47|51.7|51.48|51.67|51.45|4
1732505400000|2024-11-25 03:30:00|51.68|51.46|51.66|51.44|51.68|51.46|51.66|51.44|5
1732505410000|2024-11-25 03:30:10|51.65|51.43|51.55|51.33|51.65|51.43|51.55|51.33|5
1732505420000|2024-11-25 03:30:20|51.54|51.32|51.46|51.24|51.54|51.32|51.46|51.24|9
1732505440000|2024-11-25 03:30:40|51.47|51.25|51.38|51.16|51.47|51.25|51.38|51.16|6
1732505450000|2024-11-25 03:30:50|51.37|51.15|51.36|51.14|51.38|51.16|51.36|51.14|3
1732505460000|2024-11-25 03:31:00|51.35|51.13|51.35|51.13|51.36|51.14|51.35|51.13|3
1732505470000|2024-11-25 03:31:10|51.34|51.12|51.29|51.07|51.34|51.12|51.29|51.07|5
1732505480000|2024-11-25 03:31:20|51.27|51.05|51.19|50.97|51.27|51.05|51.18|50.96|6
1732505490000|2024-11-25 03:31:30|51.18|50.96|51.16|50.94|51.18|50.96|51.14|50.92|8
1732505500000|2024-11-25 03:31:40|51.15|50.93|51.12|50.9|51.15|50.93|51.12|50.9|4
1732505510000|2024-11-25 03:31:50|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|2
1732505520000|2024-11-25 03:32:00|51.09|50.87|51.05|50.83|51.15|50.93|51.05|50.83|12
1732505530000|2024-11-25 03:32:10|51.04|50.82|50.87|50.65|51.04|50.82|50.87|50.65|17
1732505540000|2024-11-25 03:32:20|50.9|50.68|50.84|50.62|50.9|50.68|50.82|50.6|12
1732505550000|2024-11-25 03:32:30|50.83|50.61|50.79|50.57|50.83|50.61|50.79|50.57|9
1732505560000|2024-11-25 03:32:40|50.8|50.58|50.77|50.55|50.8|50.58|50.77|50.55|8
1732505570000|2024-11-25 03:32:50|50.75|50.53|50.75|50.53|50.77|50.55|50.75|50.53|6
1732505580000|2024-11-25 03:33:00|50.78|50.56|50.84|50.62|50.84|50.62|50.75|50.53|17
1732505590000|2024-11-25 03:33:10|50.83|50.61|50.9|50.68|50.9|50.68|50.83|50.61|4
1732505600000|2024-11-25 03:33:20|50.91|50.69|50.83|50.61|50.91|50.69|50.83|50.61|9
1732505610000|2024-11-25 03:33:30|50.81|50.59|50.91|50.69|50.91|50.69|50.81|50.59|8
1732505620000|2024-11-25 03:33:40|50.9|50.68|50.87|50.65|50.9|50.68|50.87|50.65|4
1732505630000|2024-11-25 03:33:50|50.86|50.64|50.91|50.69|50.91|50.69|50.86|50.64|6
1732505640000|2024-11-25 03:34:00|50.93|50.71|51.03|50.81|51.07|50.85|50.93|50.71|16
1732505650000|2024-11-25 03:34:10|51.01|50.79|51.01|50.79|51.01|50.79|50.96|50.74|13
1732505660000|2024-11-25 03:34:20|51.05|50.83|51.04|50.82|51.08|50.86|51.04|50.82|7
1732505670000|2024-11-25 03:34:30|51.06|50.84|51.06|50.84|51.06|50.84|51.04|50.82|4
1732505680000|2024-11-25 03:34:40|51.07|50.85|51.11|50.89|51.11|50.89|51.07|50.85|9
1732505690000|2024-11-25 03:34:50|51.1|50.88|51.02|50.8|51.1|50.88|51.02|50.8|14
1732505700000|2024-11-25 03:35:00|51.01|50.79|51.13|50.91|51.15|50.93|51.01|50.79|15
1732505710000|2024-11-25 03:35:10|51.12|50.9|51.04|50.82|51.12|50.9|51.03|50.81|11
1732505720000|2024-11-25 03:35:20|51.05|50.83|51.07|50.85|51.07|50.85|51.04|50.82|10
1732505730000|2024-11-25 03:35:30|51.05|50.83|51.07|50.85|51.07|50.85|51.04|50.82|6
1732505740000|2024-11-25 03:35:40|51.02|50.8|50.99|50.77|51.04|50.82|50.96|50.74|8
1732505750000|2024-11-25 03:35:50|51|50.78|51.01|50.79|51.01|50.79|50.97|50.75|12
1732505760000|2024-11-25 03:36:00|51.03|50.81|51.02|50.8|51.04|50.82|51.01|50.79|11
1732505770000|2024-11-25 03:36:10|51.01|50.79|50.89|50.67|51.01|50.79|50.89|50.67|11
1732505780000|2024-11-25 03:36:20|50.88|50.66|50.86|50.64|50.89|50.67|50.84|50.62|9
1732505790000|2024-11-25 03:36:30|50.87|50.65|50.99|50.77|51|50.78|50.87|50.65|9
1732505800000|2024-11-25 03:36:40|51|50.78|50.98|50.76|51|50.78|50.97|50.75|9
1732505810000|2024-11-25 03:36:50|51|50.78|50.98|50.76|51|50.78|50.93|50.71|11
1732505820000|2024-11-25 03:37:00|50.96|50.74|50.97|50.75|50.99|50.77|50.96|50.74|17
1732505830000|2024-11-25 03:37:10|50.96|50.74|50.97|50.75|50.97|50.75|50.94|50.72|8
1732505840000|2024-11-25 03:37:20|50.96|50.74|50.91|50.69|50.97|50.75|50.87|50.65|12
1732505850000|2024-11-25 03:37:30|50.9|50.68|50.93|50.71|50.99|50.77|50.9|50.68|13
1732505860000|2024-11-25 03:37:40|50.92|50.7|50.85|50.63|50.92|50.7|50.85|50.63|6
1732505870000|2024-11-25 03:37:50|50.84|50.62|50.75|50.53|50.84|50.62|50.74|50.52|11
1732505880000|2024-11-25 03:38:00|50.78|50.56|50.76|50.54|50.82|50.6|50.76|50.54|11
1732505890000|2024-11-25 03:38:10|50.75|50.53|50.82|50.6|50.82|50.6|50.75|50.53|7
1732505900000|2024-11-25 03:38:20|50.79|50.57|50.86|50.64|50.86|50.64|50.79|50.57|6
1732505910000|2024-11-25 03:38:30|50.87|50.65|50.92|50.7|50.93|50.71|50.87|50.65|9
1732505920000|2024-11-25 03:38:40|50.93|50.71|50.97|50.75|50.97|50.75|50.91|50.69|10
1732505930000|2024-11-25 03:38:50|50.98|50.76|50.95|50.73|50.99|50.77|50.95|50.73|4
1732505940000|2024-11-25 03:39:00|50.97|50.75|50.97|50.75|51.01|50.79|50.95|50.73|9
1732505950000|2024-11-25 03:39:10|50.98|50.76|50.96|50.74|50.99|50.77|50.96|50.74|4
1732505960000|2024-11-25 03:39:20|50.95|50.73|50.94|50.72|50.95|50.73|50.94|50.72|2
1732505970000|2024-11-25 03:39:30|50.95|50.73|50.94|50.72|50.95|50.73|50.94|50.72|2
1732505980000|2024-11-25 03:39:40|50.93|50.71|50.93|50.71|50.95|50.73|50.91|50.69|9
1732505990000|2024-11-25 03:39:50|50.95|50.73|50.93|50.71|50.96|50.74|50.93|50.71|5
1732506000000|2024-11-25 03:40:00|50.94|50.72|51.05|50.83|51.06|50.84|50.94|50.72|13
1732506010000|2024-11-25 03:40:10|51.06|50.84|51.04|50.82|51.07|50.85|51.04|50.82|4
1732506020000|2024-11-25 03:40:20|51.03|50.81|50.99|50.77|51.05|50.83|50.99|50.77|6
1732506030000|2024-11-25 03:40:30|50.96|50.74|51|50.78|51|50.78|50.96|50.74|3
1732506040000|2024-11-25 03:40:40|51.01|50.79|51.06|50.84|51.08|50.86|51|50.78|7
1732506050000|2024-11-25 03:40:50|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1732506060000|2024-11-25 03:41:00|51.09|50.87|51.08|50.86|51.09|50.87|51.07|50.85|3
1732506070000|2024-11-25 03:41:10|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1732506080000|2024-11-25 03:41:20|51.14|50.92|51.19|50.97|51.2|50.98|51.14|50.92|7
1732506090000|2024-11-25 03:41:30|51.18|50.96|51.18|50.96|51.19|50.97|51.18|50.96|3
1732506100000|2024-11-25 03:41:40|51.17|50.95|51.13|50.91|51.17|50.95|51.13|50.91|7
1732506110000|2024-11-25 03:41:50|51.14|50.92|51.13|50.91|51.15|50.93|51.12|50.9|6
1732506120000|2024-11-25 03:42:00|51.12|50.9|51.06|50.84|51.13|50.91|51.06|50.84|6
1732506130000|2024-11-25 03:42:10|51.05|50.83|51.05|50.83|51.07|50.85|51.05|50.83|7
1732506140000|2024-11-25 03:42:20|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1732506150000|2024-11-25 03:42:30|51.04|50.82|51.09|50.87|51.12|50.9|51.04|50.82|8
1732506160000|2024-11-25 03:42:40|51.11|50.89|51.21|50.99|51.21|50.99|51.11|50.89|10
1732506170000|2024-11-25 03:42:50|51.22|51|51.3|51.08|51.3|51.08|51.22|51|6
1732506180000|2024-11-25 03:43:00|51.28|51.06|51.3|51.08|51.3|51.08|51.28|51.06|2
1732506190000|2024-11-25 03:43:10|51.31|51.09|51.31|51.09|51.32|51.1|51.3|51.08|4
1732506200000|2024-11-25 03:43:20|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1732506210000|2024-11-25 03:43:30|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1732506220000|2024-11-25 03:43:40|51.31|51.09|51.35|51.13|51.35|51.13|51.31|51.09|3
1732506230000|2024-11-25 03:43:50|51.34|51.12|51.31|51.09|51.34|51.12|51.31|51.09|3
1732506240000|2024-11-25 03:44:00|51.33|51.11|51.49|51.27|51.49|51.27|51.32|51.1|15
1732506250000|2024-11-25 03:44:10|51.48|51.26|51.46|51.24|51.48|51.26|51.46|51.24|5
1732506270000|2024-11-25 03:44:30|51.47|51.25|51.46|51.24|51.47|51.25|51.46|51.24|2
1732506280000|2024-11-25 03:44:40|51.47|51.25|51.52|51.3|51.52|51.3|51.47|51.25|6
1732506290000|2024-11-25 03:44:50|51.53|51.31|51.62|51.4|51.63|51.41|51.53|51.31|10
1732506300000|2024-11-25 03:45:00|51.63|51.41|51.67|51.45|51.67|51.45|51.63|51.41|4
1732506310000|2024-11-25 03:45:10|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1732506320000|2024-11-25 03:45:20|51.7|51.48|51.72|51.5|51.72|51.5|51.7|51.48|2
1732506330000|2024-11-25 03:45:30|51.71|51.49|51.7|51.48|51.71|51.49|51.69|51.47|4
1732506340000|2024-11-25 03:45:40|51.69|51.47|51.65|51.43|51.69|51.47|51.63|51.41|11
1732506350000|2024-11-25 03:45:50|51.66|51.44|51.68|51.46|51.68|51.46|51.66|51.44|5
1732506360000|2024-11-25 03:46:00|51.69|51.47|51.8|51.58|51.8|51.58|51.69|51.47|6
1732506370000|2024-11-25 03:46:10|51.83|51.61|51.85|51.63|51.85|51.63|51.83|51.61|5
1732506380000|2024-11-25 03:46:20|51.84|51.62|51.85|51.63|51.89|51.67|51.84|51.62|8
1732506390000|2024-11-25 03:46:30|51.84|51.62|51.7|51.48|51.87|51.65|51.7|51.48|11
1732506400000|2024-11-25 03:46:40|51.73|51.51|51.74|51.52|51.74|51.52|51.72|51.5|6
1732506410000|2024-11-25 03:46:50|51.75|51.53|51.81|51.59|51.81|51.59|51.75|51.53|6
1732506420000|2024-11-25 03:47:00|51.83|51.61|51.87|51.65|51.87|51.65|51.83|51.61|5
1732506440000|2024-11-25 03:47:20|51.88|51.66|51.99|51.77|52.01|51.79|51.88|51.66|12
1732506450000|2024-11-25 03:47:30|51.97|51.75|51.97|51.75|51.97|51.75|51.96|51.74|3
1732506460000|2024-11-25 03:47:40|51.91|51.69|51.8|51.58|51.91|51.69|51.75|51.53|16
1732506470000|2024-11-25 03:47:50|51.83|51.61|51.83|51.61|51.84|51.62|51.82|51.6|5
1732506480000|2024-11-25 03:48:00|51.84|51.62|51.88|51.66|51.88|51.66|51.84|51.62|4
1732506490000|2024-11-25 03:48:10|51.86|51.64|51.81|51.59|51.87|51.65|51.81|51.59|6
1732506500000|2024-11-25 03:48:20|51.82|51.6|51.79|51.57|51.82|51.6|51.79|51.57|2
1732506510000|2024-11-25 03:48:30|51.73|51.51|51.59|51.37|51.73|51.51|51.59|51.37|15
1732506520000|2024-11-25 03:48:40|51.6|51.38|51.59|51.37|51.6|51.38|51.56|51.34|7
1732506530000|2024-11-25 03:48:50|51.6|51.38|51.6|51.38|51.63|51.41|51.58|51.36|7
1732506540000|2024-11-25 03:49:00|51.61|51.39|51.69|51.47|51.7|51.48|51.61|51.39|8
1732506550000|2024-11-25 03:49:10|51.7|51.48|51.7|51.48|51.7|51.48|51.69|51.47|3
1732506560000|2024-11-25 03:49:20|51.81|51.59|51.81|51.59|51.81|51.59|51.8|51.58|3
1732506570000|2024-11-25 03:49:30|51.77|51.55|51.82|51.6|51.82|51.6|51.77|51.55|7
1732506580000|2024-11-25 03:49:40|51.81|51.59|51.8|51.58|51.81|51.59|51.77|51.55|7
1732506590000|2024-11-25 03:49:50|51.78|51.56|51.8|51.58|51.8|51.58|51.78|51.56|5
1732506600000|2024-11-25 03:50:00|51.78|51.56|51.7|51.48|51.78|51.56|51.67|51.45|11
1732506610000|2024-11-25 03:50:10|51.71|51.49|51.71|51.49|51.73|51.51|51.7|51.48|7
1732506620000|2024-11-25 03:50:20|51.72|51.5|51.71|51.49|51.74|51.52|51.7|51.48|8
1732506630000|2024-11-25 03:50:30|51.7|51.48|51.81|51.59|51.84|51.62|51.7|51.48|13
1732506640000|2024-11-25 03:50:40|51.82|51.6|51.88|51.66|51.88|51.66|51.82|51.6|7
1732506650000|2024-11-25 03:50:50|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|6
1732506660000|2024-11-25 03:51:00|51.89|51.67|51.88|51.66|51.89|51.67|51.88|51.66|2
1732506670000|2024-11-25 03:51:10|51.87|51.65|51.81|51.59|51.87|51.65|51.8|51.58|4
1732506680000|2024-11-25 03:51:20|51.82|51.6|51.82|51.6|51.82|51.6|51.81|51.59|3
1732506690000|2024-11-25 03:51:30|51.83|51.61|51.84|51.62|51.85|51.63|51.83|51.61|6
1732506700000|2024-11-25 03:51:40|51.85|51.63|51.89|51.67|51.91|51.69|51.85|51.63|7
1732506710000|2024-11-25 03:51:50|51.9|51.68|51.9|51.68|51.9|51.68|51.89|51.67|3
1732506730000|2024-11-25 03:52:10|51.91|51.69|52.03|51.81|52.06|51.84|51.91|51.69|15
1732506740000|2024-11-25 03:52:20|52.02|51.8|51.9|51.68|52.02|51.8|51.9|51.68|7
1732506750000|2024-11-25 03:52:30|51.91|51.69|51.9|51.68|51.92|51.7|51.9|51.68|6
1732506760000|2024-11-25 03:52:40|51.89|51.67|51.83|51.61|51.89|51.67|51.83|51.61|6
1732506770000|2024-11-25 03:52:50|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|9
1732506780000|2024-11-25 03:53:00|51.81|51.59|51.75|51.53|51.81|51.59|51.74|51.52|7
1732506790000|2024-11-25 03:53:10|51.78|51.56|51.85|51.63|51.85|51.63|51.78|51.56|6
1732506800000|2024-11-25 03:53:20|51.86|51.64|51.89|51.67|51.89|51.67|51.83|51.61|6
1732506810000|2024-11-25 03:53:30|51.86|51.64|51.87|51.65|51.87|51.65|51.86|51.64|2
1732506820000|2024-11-25 03:53:40|51.9|51.68|51.9|51.68|51.9|51.68|51.9|51.68|1
1732506840000|2024-11-25 03:54:00|51.89|51.67|51.84|51.62|51.89|51.67|51.82|51.6|9
1732506850000|2024-11-25 03:54:10|51.85|51.63|51.84|51.62|51.88|51.66|51.84|51.62|9
1732506860000|2024-11-25 03:54:20|51.83|51.61|51.77|51.55|51.83|51.61|51.77|51.55|6
1732506870000|2024-11-25 03:54:30|51.76|51.54|51.74|51.52|51.76|51.54|51.74|51.52|3
1732506880000|2024-11-25 03:54:40|51.73|51.51|51.71|51.49|51.73|51.51|51.71|51.49|2
1732506890000|2024-11-25 03:54:50|51.72|51.5|51.74|51.52|51.74|51.52|51.72|51.5|4
1732506900000|2024-11-25 03:55:00|51.71|51.49|51.71|51.49|51.72|51.5|51.69|51.47|6
1732506910000|2024-11-25 03:55:10|51.73|51.51|51.7|51.48|51.76|51.54|51.7|51.48|7
1732506930000|2024-11-25 03:55:30|51.68|51.46|51.72|51.5|51.75|51.53|51.67|51.45|10
1732506940000|2024-11-25 03:55:40|51.74|51.52|51.84|51.62|51.84|51.62|51.74|51.52|5
1732506950000|2024-11-25 03:55:50|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|3
1732506960000|2024-11-25 03:56:00|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|6
1732506970000|2024-11-25 03:56:10|51.82|51.6|51.81|51.59|51.85|51.63|51.81|51.59|7
1732506980000|2024-11-25 03:56:20|51.78|51.56|51.79|51.57|51.79|51.57|51.77|51.55|4
1732506990000|2024-11-25 03:56:30|51.77|51.55|51.8|51.58|51.8|51.58|51.76|51.54|4
1732507000000|2024-11-25 03:56:40|51.77|51.55|51.77|51.55|51.77|51.55|51.76|51.54|3
1732507010000|2024-11-25 03:56:50|51.76|51.54|51.74|51.52|51.76|51.54|51.74|51.52|5
1732507020000|2024-11-25 03:57:00|51.73|51.51|51.7|51.48|51.73|51.51|51.7|51.48|4
1732507030000|2024-11-25 03:57:10|51.69|51.47|51.68|51.46|51.69|51.47|51.66|51.44|6
1732507040000|2024-11-25 03:57:20|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1732507050000|2024-11-25 03:57:30|51.68|51.46|51.7|51.48|51.7|51.48|51.68|51.46|3
1732507060000|2024-11-25 03:57:40|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1732507070000|2024-11-25 03:57:50|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1732507080000|2024-11-25 03:58:00|51.69|51.47|51.65|51.43|51.69|51.47|51.65|51.43|4
1732507090000|2024-11-25 03:58:10|51.64|51.42|51.67|51.45|51.7|51.48|51.64|51.42|10
1732507100000|2024-11-25 03:58:20|51.66|51.44|51.63|51.41|51.7|51.48|51.62|51.4|7
1732507110000|2024-11-25 03:58:30|51.62|51.4|51.61|51.39|51.63|51.41|51.61|51.39|4
1732507120000|2024-11-25 03:58:40|51.59|51.37|51.58|51.36|51.59|51.37|51.58|51.36|2
1732507130000|2024-11-25 03:58:50|51.57|51.35|51.51|51.29|51.57|51.35|51.51|51.29|6
1732507140000|2024-11-25 03:59:00|51.5|51.28|51.49|51.27|51.5|51.28|51.49|51.27|2
1732507150000|2024-11-25 03:59:10|51.48|51.26|51.49|51.27|51.5|51.28|51.47|51.25|6
1732507160000|2024-11-25 03:59:20|51.5|51.28|51.59|51.37|51.59|51.37|51.5|51.28|6
1732507170000|2024-11-25 03:59:30|51.58|51.36|51.6|51.38|51.6|51.38|51.57|51.35|4
1732507180000|2024-11-25 03:59:40|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|2
1732507190000|2024-11-25 03:59:50|51.62|51.4|51.62|51.4|51.63|51.41|51.62|51.4|3
1732507200000|2024-11-25 04:00:00|51.63|51.41|51.69|51.47|51.69|51.47|51.63|51.41|3
1732507210000|2024-11-25 04:00:10|51.68|51.46|51.53|51.31|51.68|51.46|51.53|51.31|10
1732507220000|2024-11-25 04:00:20|51.52|51.3|51.66|51.44|51.68|51.46|51.52|51.3|8
1732507230000|2024-11-25 04:00:30|51.65|51.43|51.67|51.45|51.68|51.46|51.61|51.39|14
1732507240000|2024-11-25 04:00:40|51.66|51.44|51.68|51.46|51.69|51.47|51.62|51.4|10
1732507250000|2024-11-25 04:00:50|51.69|51.47|51.7|51.48|51.71|51.49|51.69|51.47|5
1732507260000|2024-11-25 04:01:00|51.68|51.46|51.6|51.38|51.68|51.46|51.59|51.37|13
1732507270000|2024-11-25 04:01:10|51.61|51.39|51.6|51.38|51.61|51.39|51.58|51.36|6
1732507280000|2024-11-25 04:01:20|51.59|51.37|51.63|51.41|51.64|51.42|51.59|51.37|6
1732507290000|2024-11-25 04:01:30|51.62|51.4|51.62|51.4|51.62|51.4|51.61|51.39|3
1732507300000|2024-11-25 04:01:40|51.63|51.41|51.7|51.48|51.7|51.48|51.63|51.41|6
1732507310000|2024-11-25 04:01:50|51.71|51.49|51.86|51.64|51.86|51.64|51.71|51.49|13
1732507320000|2024-11-25 04:02:00|51.87|51.65|52.05|51.83|52.07|51.85|51.87|51.65|9
1732507330000|2024-11-25 04:02:10|52.06|51.84|52.09|51.87|52.09|51.87|52.05|51.83|4
1732507340000|2024-11-25 04:02:20|52.08|51.86|52.1|51.88|52.1|51.88|52.08|51.86|3
1732507350000|2024-11-25 04:02:30|52.11|51.89|52.26|52.04|52.26|52.04|52.11|51.89|7
1732507360000|2024-11-25 04:02:40|52.23|52.01|52.24|52.02|52.26|52.04|52.23|52.01|4
1732507370000|2024-11-25 04:02:50|52.26|52.04|52.31|52.09|52.31|52.09|52.26|52.04|3
1732507380000|2024-11-25 04:03:00|52.42|52.2|52.5|52.28|52.51|52.29|52.42|52.2|7
1732507390000|2024-11-25 04:03:10|52.47|52.25|52.42|52.2|52.48|52.26|52.42|52.2|7
1732507400000|2024-11-25 04:03:20|52.46|52.24|52.41|52.19|52.47|52.25|52.41|52.19|5
1732507420000|2024-11-25 04:03:40|52.4|52.18|52.3|52.08|52.4|52.18|52.3|52.08|11
1732507430000|2024-11-25 04:03:50|52.26|52.04|52.23|52.01|52.26|52.04|52.17|51.95|11
1732507440000|2024-11-25 04:04:00|52.24|52.02|52.37|52.15|52.4|52.18|52.23|52.01|20
1732507450000|2024-11-25 04:04:10|52.32|52.1|52.26|52.04|52.36|52.14|52.26|52.04|12
1732507460000|2024-11-25 04:04:20|52.19|51.97|52.17|51.95|52.21|51.99|52.17|51.95|14
1732507470000|2024-11-25 04:04:30|52.11|51.89|52.11|51.89|52.14|51.92|52.08|51.86|11
1732507480000|2024-11-25 04:04:40|52.12|51.9|52.09|51.87|52.13|51.91|52.09|51.87|5
1732507490000|2024-11-25 04:04:50|52.1|51.88|52.09|51.87|52.1|51.88|52.09|51.87|4
1732507500000|2024-11-25 04:05:00|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|4
1732507510000|2024-11-25 04:05:10|52.08|51.86|52.11|51.89|52.11|51.89|52.08|51.86|4
1732507520000|2024-11-25 04:05:20|52.12|51.9|52.43|52.21|52.43|52.21|52.12|51.9|18
1732507530000|2024-11-25 04:05:30|52.39|52.17|52.29|52.07|52.42|52.2|52.29|52.07|9
1732507540000|2024-11-25 04:05:40|52.27|52.05|52.31|52.09|52.34|52.12|52.22|52|15
1732507550000|2024-11-25 04:05:50|52.27|52.05|52.26|52.04|52.3|52.08|52.26|52.04|4
1732507560000|2024-11-25 04:06:00|52.25|52.03|52.28|52.06|52.28|52.06|52.25|52.03|3
1732507570000|2024-11-25 04:06:10|52.27|52.05|52.3|52.08|52.3|52.08|52.26|52.04|9
1732507580000|2024-11-25 04:06:20|52.33|52.11|52.41|52.19|52.41|52.19|52.33|52.11|8
1732507590000|2024-11-25 04:06:30|52.4|52.18|52.26|52.04|52.4|52.18|52.26|52.04|10
1732507600000|2024-11-25 04:06:40|52.25|52.03|52.19|51.97|52.25|52.03|52.18|51.96|7
1732507610000|2024-11-25 04:06:50|52.18|51.96|52.16|51.94|52.18|51.96|52.16|51.94|3
1732507620000|2024-11-25 04:07:00|52.17|51.95|52.22|52|52.22|52|52.16|51.94|13
1732507630000|2024-11-25 04:07:10|52.26|52.04|52.27|52.05|52.27|52.05|52.26|52.04|4
1732507640000|2024-11-25 04:07:20|52.28|52.06|52.36|52.14|52.36|52.14|52.28|52.06|4
1732507650000|2024-11-25 04:07:30|52.37|52.15|52.4|52.18|52.4|52.18|52.37|52.15|3
1732507660000|2024-11-25 04:07:40|52.41|52.19|52.45|52.23|52.5|52.28|52.41|52.19|12
1732507670000|2024-11-25 04:07:50|52.46|52.24|52.44|52.22|52.47|52.25|52.44|52.22|6
1732507680000|2024-11-25 04:08:00|52.42|52.2|52.51|52.29|52.52|52.3|52.42|52.2|7
1732507690000|2024-11-25 04:08:10|52.53|52.31|52.38|52.16|52.53|52.31|52.38|52.16|11
1732507700000|2024-11-25 04:08:20|52.37|52.15|52.36|52.14|52.38|52.16|52.33|52.11|14
1732507710000|2024-11-25 04:08:30|52.37|52.15|52.38|52.16|52.39|52.17|52.37|52.15|7
1732507720000|2024-11-25 04:08:40|52.36|52.14|52.31|52.09|52.39|52.17|52.31|52.09|10
1732507730000|2024-11-25 04:08:50|52.32|52.1|52.29|52.07|52.33|52.11|52.28|52.06|10
1732507740000|2024-11-25 04:09:00|52.33|52.11|52.39|52.17|52.44|52.22|52.33|52.11|8
1732507750000|2024-11-25 04:09:10|52.42|52.2|52.39|52.17|52.43|52.21|52.39|52.17|20
1732507760000|2024-11-25 04:09:20|52.38|52.16|52.45|52.23|52.45|52.23|52.38|52.16|9
1732507770000|2024-11-25 04:09:30|52.5|52.28|52.52|52.3|52.55|52.33|52.5|52.28|8
1732507780000|2024-11-25 04:09:40|52.5|52.28|52.44|52.22|52.5|52.28|52.44|52.22|7
1732507790000|2024-11-25 04:09:50|52.45|52.23|52.42|52.2|52.46|52.24|52.42|52.2|4
1732507800000|2024-11-25 04:10:00|52.41|52.19|52.47|52.25|52.47|52.25|52.41|52.19|8
1732507810000|2024-11-25 04:10:10|52.48|52.26|52.52|52.3|52.52|52.3|52.47|52.25|7
1732507820000|2024-11-25 04:10:20|52.53|52.31|52.62|52.4|52.66|52.44|52.53|52.31|10
1732507830000|2024-11-25 04:10:30|52.61|52.39|52.62|52.4|52.62|52.4|52.61|52.39|4
1732507840000|2024-11-25 04:10:40|52.61|52.39|52.61|52.39|52.61|52.39|52.6|52.38|5
1732507850000|2024-11-25 04:10:50|52.6|52.38|52.62|52.4|52.63|52.41|52.59|52.37|9
1732507860000|2024-11-25 04:11:00|52.6|52.38|52.66|52.44|52.66|52.44|52.52|52.3|9
1732507870000|2024-11-25 04:11:10|52.62|52.4|52.58|52.36|52.62|52.4|52.53|52.31|7
1732507880000|2024-11-25 04:11:20|52.59|52.37|52.73|52.51|52.73|52.51|52.59|52.37|12
1732507890000|2024-11-25 04:11:30|52.74|52.52|52.71|52.49|52.79|52.57|52.71|52.49|8
1732507900000|2024-11-25 04:11:40|52.72|52.5|52.72|52.5|52.72|52.5|52.71|52.49|5
1732507910000|2024-11-25 04:11:50|52.75|52.53|52.95|52.73|53.02|52.8|52.75|52.53|13
1732507920000|2024-11-25 04:12:00|52.96|52.74|52.88|52.66|52.96|52.74|52.87|52.65|5
1732507930000|2024-11-25 04:12:10|52.89|52.67|52.88|52.66|52.9|52.68|52.88|52.66|4
1732507940000|2024-11-25 04:12:20|52.87|52.65|52.82|52.6|52.87|52.65|52.82|52.6|7
1732507950000|2024-11-25 04:12:30|52.81|52.59|52.8|52.58|52.81|52.59|52.77|52.55|10
1732507960000|2024-11-25 04:12:40|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732507970000|2024-11-25 04:12:50|52.76|52.54|52.77|52.55|52.78|52.56|52.73|52.51|11
1732507980000|2024-11-25 04:13:00|52.76|52.54|52.78|52.56|52.8|52.58|52.76|52.54|5
1732507990000|2024-11-25 04:13:10|52.79|52.57|52.79|52.57|52.8|52.58|52.78|52.56|5
1732508000000|2024-11-25 04:13:20|52.78|52.56|52.83|52.61|52.85|52.63|52.78|52.56|3
1732508010000|2024-11-25 04:13:30|52.82|52.6|52.87|52.65|52.99|52.77|52.82|52.6|15
1732508020000|2024-11-25 04:13:40|52.86|52.64|52.87|52.65|52.87|52.65|52.86|52.64|4
1732508030000|2024-11-25 04:13:50|52.9|52.68|53.21|52.99|53.23|53.01|52.9|52.68|13
1732508040000|2024-11-25 04:14:00|53.22|53|53.15|52.93|53.22|53|53.14|52.92|11
1732508050000|2024-11-25 04:14:10|53.16|52.94|53.21|52.99|53.23|53.01|53.16|52.94|15
1732508060000|2024-11-25 04:14:20|53.18|52.96|53.2|52.98|53.22|53|53.17|52.95|12
1732508070000|2024-11-25 04:14:30|53.21|52.99|53.14|52.92|53.21|52.99|53.14|52.92|6
1732508080000|2024-11-25 04:14:40|53.13|52.91|53.27|53.05|53.32|53.1|53.13|52.91|14
1732508090000|2024-11-25 04:14:50|53.26|53.04|53.31|53.09|53.31|53.09|53.21|52.99|13
1732508100000|2024-11-25 04:15:00|53.32|53.1|53.32|53.1|53.38|53.16|53.27|53.05|14
1732508110000|2024-11-25 04:15:10|53.33|53.11|53.23|53.01|53.34|53.12|53.19|52.97|15
1732508120000|2024-11-25 04:15:20|53.24|53.02|53.3|53.08|53.38|53.16|53.22|53|20
1732508130000|2024-11-25 04:15:30|53.28|53.06|53.34|53.12|53.36|53.14|53.28|53.06|17
1732508140000|2024-11-25 04:15:40|53.31|53.09|53.36|53.14|53.36|53.14|53.28|53.06|9
1732508150000|2024-11-25 04:15:50|53.38|53.16|53.49|53.27|53.49|53.27|53.37|53.15|13
1732508160000|2024-11-25 04:16:00|53.48|53.26|53.62|53.4|53.63|53.41|53.4|53.18|25
1732508170000|2024-11-25 04:16:10|53.61|53.39|53.64|53.42|53.69|53.47|53.61|53.39|11
1732508180000|2024-11-25 04:16:20|53.62|53.4|53.81|53.59|53.81|53.59|53.62|53.4|13
1732508190000|2024-11-25 04:16:30|53.8|53.58|53.86|53.64|53.88|53.66|53.78|53.56|19
1732508200000|2024-11-25 04:16:40|53.84|53.62|53.94|53.72|53.95|53.73|53.84|53.62|16
1732508210000|2024-11-25 04:16:50|53.95|53.73|54.07|53.85|54.11|53.89|53.94|53.72|11
1732508220000|2024-11-25 04:17:00|54.03|53.81|54.1|53.88|54.14|53.92|54.03|53.81|7
1732508230000|2024-11-25 04:17:10|54.12|53.9|54.22|54|54.24|54.02|54.05|53.83|21
1732508240000|2024-11-25 04:17:20|54.19|53.97|54.27|54.05|54.27|54.05|54.19|53.97|12
1732508250000|2024-11-25 04:17:30|54.28|54.06|54.5|54.28|54.52|54.3|54.28|54.06|16
1732508260000|2024-11-25 04:17:40|54.53|54.31|54.3|54.08|54.59|54.37|54.3|54.08|25
1732508270000|2024-11-25 04:17:50|54.29|54.07|54.34|54.12|54.36|54.14|54.25|54.03|15
1732508280000|2024-11-25 04:18:00|54.23|54.01|53.94|53.72|54.28|54.06|53.94|53.72|23
1732508290000|2024-11-25 04:18:10|53.88|53.66|53.76|53.54|53.88|53.66|53.75|53.53|20
1732508300000|2024-11-25 04:18:20|53.81|53.59|53.86|53.64|53.86|53.64|53.76|53.54|16
1732508310000|2024-11-25 04:18:30|53.87|53.65|54.15|53.93|54.15|53.93|53.87|53.65|17
1732508320000|2024-11-25 04:18:40|54.19|53.97|54.39|54.17|54.39|54.17|54.19|53.97|19
1732508330000|2024-11-25 04:18:50|54.48|54.26|54.6|54.38|54.61|54.39|54.41|54.19|25
1732508340000|2024-11-25 04:19:00|54.61|54.39|54.61|54.39|54.65|54.43|54.56|54.34|20
1732508350000|2024-11-25 04:19:10|54.57|54.35|54.41|54.19|54.57|54.35|54.31|54.09|19
1732508360000|2024-11-25 04:19:20|54.42|54.2|54.55|54.33|54.56|54.34|54.36|54.14|14
1732508370000|2024-11-25 04:19:30|54.52|54.3|54.41|54.19|54.53|54.31|54.38|54.16|19
1732508380000|2024-11-25 04:19:40|54.4|54.18|54.46|54.24|54.46|54.24|54.39|54.17|13
1732508390000|2024-11-25 04:19:50|54.47|54.25|54.3|54.08|54.56|54.34|54.25|54.03|21
1732508400000|2024-11-25 04:20:00|54.29|54.07|53.84|53.62|54.3|54.08|53.84|53.62|27
1732508410000|2024-11-25 04:20:10|53.81|53.59|54.11|53.89|54.11|53.89|53.81|53.59|16
1732508420000|2024-11-25 04:20:20|54.09|53.87|54.37|54.15|54.37|54.15|54.09|53.87|22
1732508430000|2024-11-25 04:20:30|54.28|54.06|54.28|54.06|54.36|54.14|54.15|53.93|20
1732508440000|2024-11-25 04:20:40|54.21|53.99|54.24|54.02|54.27|54.05|54.19|53.97|17
1732508450000|2024-11-25 04:20:50|54.23|54.01|54.23|54.01|54.27|54.05|54.2|53.98|10
1732508460000|2024-11-25 04:21:00|54.2|53.98|54.05|53.83|54.21|53.99|53.97|53.75|19
1732508470000|2024-11-25 04:21:10|54.04|53.82|54.21|53.99|54.21|53.99|53.98|53.76|19
1732508480000|2024-11-25 04:21:20|54.22|54|54.1|53.88|54.22|54|54.08|53.86|18
1732508490000|2024-11-25 04:21:30|54.09|53.87|54.06|53.84|54.09|53.87|54.02|53.8|20
1732508500000|2024-11-25 04:21:40|54.07|53.85|54.34|54.12|54.37|54.15|54.07|53.85|23
1732508510000|2024-11-25 04:21:50|54.29|54.07|54.5|54.28|54.5|54.28|54.27|54.05|15
1732508520000|2024-11-25 04:22:00|54.49|54.27|54.77|54.55|54.77|54.55|54.49|54.27|23
1732508530000|2024-11-25 04:22:10|54.78|54.56|54.81|54.59|54.83|54.61|54.76|54.54|19
1732508540000|2024-11-25 04:22:20|54.83|54.61|54.62|54.4|54.87|54.65|54.62|54.4|18
1732508550000|2024-11-25 04:22:30|54.61|54.39|54.38|54.16|54.61|54.39|54.37|54.15|26
1732508560000|2024-11-25 04:22:40|54.39|54.17|54.62|54.4|54.62|54.4|54.39|54.17|17
1732508570000|2024-11-25 04:22:50|54.67|54.45|54.74|54.52|54.76|54.54|54.67|54.45|15
1732508580000|2024-11-25 04:23:00|54.75|54.53|54.55|54.33|54.75|54.53|54.55|54.33|26
1732508590000|2024-11-25 04:23:10|54.61|54.39|54.65|54.43|54.65|54.43|54.56|54.34|11
1732508600000|2024-11-25 04:23:20|54.66|54.44|55.18|54.96|55.18|54.96|54.66|54.44|21
1732508610000|2024-11-25 04:23:30|55.16|54.94|55.16|54.94|55.25|55.03|55.03|54.81|25
1732508620000|2024-11-25 04:23:40|55.18|54.96|55|54.78|55.22|55|55|54.78|15
1732508630000|2024-11-25 04:23:50|54.98|54.76|55.33|55.11|55.35|55.13|54.98|54.76|21
1732508640000|2024-11-25 04:24:00|55.37|55.15|55.4|55.18|55.43|55.21|55.21|54.99|19
1732508650000|2024-11-25 04:24:10|55.42|55.2|55.39|55.17|55.42|55.2|55.31|55.09|17
1732508660000|2024-11-25 04:24:20|55.33|55.11|55.17|54.95|55.33|55.11|55.15|54.93|15
1732508670000|2024-11-25 04:24:30|55.15|54.93|54.82|54.6|55.15|54.93|54.8|54.58|23
1732508680000|2024-11-25 04:24:40|54.8|54.58|54.99|54.77|54.99|54.77|54.73|54.51|22
1732508690000|2024-11-25 04:24:50|55.06|54.84|54.94|54.72|55.07|54.85|54.94|54.72|12
1732508700000|2024-11-25 04:25:00|54.97|54.75|54.95|54.73|55.05|54.83|54.93|54.71|24
1732508710000|2024-11-25 04:25:10|54.91|54.69|54.82|54.6|54.92|54.7|54.78|54.56|18
1732508720000|2024-11-25 04:25:20|54.87|54.65|54.83|54.61|54.9|54.68|54.81|54.59|17
1732508730000|2024-11-25 04:25:30|54.86|54.64|54.81|54.59|54.89|54.67|54.81|54.59|13
1732508740000|2024-11-25 04:25:40|54.79|54.57|55.02|54.8|55.04|54.82|54.78|54.56|12
1732508750000|2024-11-25 04:25:50|55.04|54.82|55.4|55.18|55.41|55.19|55.04|54.82|17
1732508760000|2024-11-25 04:26:00|55.38|55.16|55.28|55.06|55.39|55.17|55.25|55.03|21
1732508770000|2024-11-25 04:26:10|55.27|55.05|55.65|55.43|55.65|55.43|55.27|55.05|16
1732508780000|2024-11-25 04:26:20|55.67|55.45|55.73|55.51|55.84|55.62|55.67|55.45|17
1732508790000|2024-11-25 04:26:30|55.75|55.53|55.81|55.59|55.81|55.59|55.68|55.46|21
1732508800000|2024-11-25 04:26:40|55.82|55.6|55.89|55.67|55.95|55.73|55.82|55.6|16
1732508810000|2024-11-25 04:26:50|55.91|55.69|55.78|55.56|55.96|55.74|55.73|55.51|16
1732508820000|2024-11-25 04:27:00|55.79|55.57|55.54|55.32|55.8|55.58|55.5|55.28|17
1732508830000|2024-11-25 04:27:10|55.52|55.3|55.24|55.02|55.53|55.31|55.24|55.02|22
1732508840000|2024-11-25 04:27:20|55.26|55.04|55.3|55.08|55.35|55.13|55.19|54.97|19
1732508850000|2024-11-25 04:27:30|55.31|55.09|55.2|54.98|55.31|55.09|55.2|54.98|13
1732508860000|2024-11-25 04:27:40|55.25|55.03|55.18|54.96|55.27|55.05|55.15|54.93|14
1732508870000|2024-11-25 04:27:50|55.13|54.91|55.09|54.87|55.13|54.91|55.04|54.82|10
1732508880000|2024-11-25 04:28:00|55.07|54.85|54.77|54.55|55.07|54.85|54.77|54.55|22
1732508890000|2024-11-25 04:28:10|54.78|54.56|54.75|54.53|54.78|54.56|54.74|54.52|8
1732508900000|2024-11-25 04:28:20|54.7|54.48|54.86|54.64|54.87|54.65|54.68|54.46|10
1732508910000|2024-11-25 04:28:30|54.87|54.65|54.93|54.71|54.93|54.71|54.87|54.65|4
1732508920000|2024-11-25 04:28:40|54.94|54.72|54.94|54.72|54.94|54.72|54.86|54.64|10
1732508930000|2024-11-25 04:28:50|54.9|54.68|54.89|54.67|54.9|54.68|54.84|54.62|11
1732508940000|2024-11-25 04:29:00|54.87|54.65|54.74|54.52|54.92|54.7|54.74|54.52|19
1732508950000|2024-11-25 04:29:10|54.78|54.56|54.78|54.56|54.79|54.57|54.78|54.56|3
1732508960000|2024-11-25 04:29:20|54.79|54.57|54.71|54.49|54.79|54.57|54.71|54.49|10
1732508970000|2024-11-25 04:29:30|54.7|54.48|54.72|54.5|54.73|54.51|54.7|54.48|5
1732508980000|2024-11-25 04:29:40|54.71|54.49|54.53|54.31|54.71|54.49|54.52|54.3|12
1732508990000|2024-11-25 04:29:50|54.52|54.3|54.56|54.34|54.56|54.34|54.52|54.3|5
1732509000000|2024-11-25 04:30:00|54.55|54.33|54.65|54.43|54.67|54.45|54.54|54.32|10
1732509010000|2024-11-25 04:30:10|54.6|54.38|54.31|54.09|54.63|54.41|54.27|54.05|21
1732509020000|2024-11-25 04:30:20|54.27|54.05|54.33|54.11|54.41|54.19|54.27|54.05|24
1732509030000|2024-11-25 04:30:30|54.32|54.1|54.32|54.1|54.42|54.2|54.31|54.09|24
1732509040000|2024-11-25 04:30:40|54.33|54.11|54.3|54.08|54.37|54.15|54.3|54.08|15
1732509050000|2024-11-25 04:30:50|54.28|54.06|54.27|54.05|54.31|54.09|54.25|54.03|15
1732509060000|2024-11-25 04:31:00|54.26|54.04|54.26|54.04|54.27|54.05|54.26|54.04|5
1732509070000|2024-11-25 04:31:10|54.22|54|54.01|53.79|54.22|54|54|53.78|13
1732509080000|2024-11-25 04:31:20|54|53.78|54.01|53.79|54.03|53.81|53.96|53.74|9
1732509090000|2024-11-25 04:31:30|54|53.78|53.93|53.71|54.02|53.8|53.93|53.71|19
1732509100000|2024-11-25 04:31:40|53.95|53.73|53.98|53.76|54.01|53.79|53.95|53.73|19
1732509110000|2024-11-25 04:31:50|53.99|53.77|53.94|53.72|54.06|53.84|53.94|53.72|12
1732509120000|2024-11-25 04:32:00|53.91|53.69|54.03|53.81|54.04|53.82|53.9|53.68|16
1732509130000|2024-11-25 04:32:10|54.04|53.82|54.26|54.04|54.26|54.04|54.04|53.82|16
1732509140000|2024-11-25 04:32:20|54.27|54.05|54.26|54.04|54.27|54.05|54.22|54|15
1732509150000|2024-11-25 04:32:30|54.27|54.05|54.27|54.05|54.4|54.18|54.23|54.01|16
1732509160000|2024-11-25 04:32:40|54.34|54.12|54.36|54.14|54.36|54.14|54.3|54.08|5
1732509170000|2024-11-25 04:32:50|54.32|54.1|54.12|53.9|54.32|54.1|54.12|53.9|12
1732509180000|2024-11-25 04:33:00|54.13|53.91|54.35|54.13|54.35|54.13|54.13|53.91|17
1732509190000|2024-11-25 04:33:10|54.39|54.17|54.34|54.12|54.4|54.18|54.33|54.11|12
1732509200000|2024-11-25 04:33:20|54.33|54.11|54.52|54.3|54.52|54.3|54.33|54.11|14
1732509210000|2024-11-25 04:33:30|54.5|54.28|54.37|54.15|54.5|54.28|54.36|54.14|9
1732509220000|2024-11-25 04:33:40|54.35|54.13|54.3|54.08|54.35|54.13|54.22|54|17
1732509230000|2024-11-25 04:33:50|54.26|54.04|54.32|54.1|54.33|54.11|54.26|54.04|11
1732509240000|2024-11-25 04:34:00|54.31|54.09|54.28|54.06|54.35|54.13|54.28|54.06|8
1732509250000|2024-11-25 04:34:10|54.27|54.05|54.27|54.05|54.27|54.05|54.23|54.01|9
1732509260000|2024-11-25 04:34:20|54.28|54.06|54.24|54.02|54.3|54.08|54.24|54.02|12
1732509270000|2024-11-25 04:34:30|54.23|54.01|54.24|54.02|54.24|54.02|54.23|54.01|4
1732509280000|2024-11-25 04:34:40|54.23|54.01|54.25|54.03|54.35|54.13|54.23|54.01|11
1732509290000|2024-11-25 04:34:50|54.24|54.02|54.26|54.04|54.27|54.05|54.24|54.02|6
1732509300000|2024-11-25 04:35:00|54.24|54.02|54.24|54.02|54.24|54.02|54.22|54|6
1732509310000|2024-11-25 04:35:10|54.22|54|54.03|53.81|54.22|54|54.03|53.81|9
1732509320000|2024-11-25 04:35:20|54.02|53.8|54.12|53.9|54.12|53.9|54.02|53.8|17
1732509330000|2024-11-25 04:35:30|54.11|53.89|54.2|53.98|54.2|53.98|54.11|53.89|5
1732509340000|2024-11-25 04:35:40|54.17|53.95|54.29|54.07|54.29|54.07|54.17|53.95|15
1732509350000|2024-11-25 04:35:50|54.3|54.08|54.24|54.02|54.31|54.09|54.24|54.02|14
1732509360000|2024-11-25 04:36:00|54.23|54.01|54.02|53.8|54.23|54.01|54.02|53.8|8
1732509370000|2024-11-25 04:36:10|54.01|53.79|53.98|53.76|54.06|53.84|53.98|53.76|16
1732509380000|2024-11-25 04:36:20|53.97|53.75|53.74|53.52|53.97|53.75|53.74|53.52|14
1732509390000|2024-11-25 04:36:30|53.72|53.5|53.45|53.23|53.73|53.51|53.44|53.22|12
1732509400000|2024-11-25 04:36:40|53.48|53.26|53.5|53.28|53.5|53.28|53.45|53.23|5
1732509410000|2024-11-25 04:36:50|53.52|53.3|53.61|53.39|53.61|53.39|53.52|53.3|8
1732509420000|2024-11-25 04:37:00|53.62|53.4|53.69|53.47|53.72|53.5|53.62|53.4|10
1732509430000|2024-11-25 04:37:10|53.67|53.45|53.71|53.49|53.71|53.49|53.66|53.44|5
1732509440000|2024-11-25 04:37:20|53.69|53.47|53.65|53.43|53.69|53.47|53.65|53.43|4
1732509450000|2024-11-25 04:37:30|53.66|53.44|53.67|53.45|53.67|53.45|53.5|53.28|7
1732509460000|2024-11-25 04:37:40|53.7|53.48|53.72|53.5|53.72|53.5|53.7|53.48|3
1732509470000|2024-11-25 04:37:50|53.73|53.51|53.73|53.51|53.73|53.51|53.72|53.5|3
1732509480000|2024-11-25 04:38:00|53.74|53.52|53.7|53.48|53.74|53.52|53.7|53.48|5
1732509490000|2024-11-25 04:38:10|53.71|53.49|53.81|53.59|53.81|53.59|53.71|53.49|11
1732509500000|2024-11-25 04:38:20|53.8|53.58|53.92|53.7|53.92|53.7|53.75|53.53|16
1732509510000|2024-11-25 04:38:30|53.94|53.72|54.04|53.82|54.04|53.82|53.94|53.72|7
1732509520000|2024-11-25 04:38:40|54.05|53.83|54.03|53.81|54.05|53.83|53.99|53.77|12
1732509530000|2024-11-25 04:38:50|54.02|53.8|53.74|53.52|54.04|53.82|53.57|53.35|15
1732509540000|2024-11-25 04:39:00|53.77|53.55|53.82|53.6|53.82|53.6|53.77|53.55|5
1732509550000|2024-11-25 04:39:10|53.8|53.58|53.83|53.61|53.83|53.61|53.8|53.58|4
1732509560000|2024-11-25 04:39:20|53.8|53.58|53.8|53.58|53.8|53.58|53.8|53.58|1
1732509570000|2024-11-25 04:39:30|53.79|53.57|53.85|53.63|53.85|53.63|53.79|53.57|4
1732509580000|2024-11-25 04:39:40|53.87|53.65|53.89|53.67|53.89|53.67|53.87|53.65|3
1732509590000|2024-11-25 04:39:50|53.92|53.7|54.01|53.79|54.02|53.8|53.92|53.7|12
1732509600000|2024-11-25 04:40:00|54|53.78|53.86|53.64|54|53.78|53.86|53.64|9
1732509610000|2024-11-25 04:40:10|53.85|53.63|53.84|53.62|53.85|53.63|53.83|53.61|4
1732509620000|2024-11-25 04:40:20|53.85|53.63|53.89|53.67|53.9|53.68|53.84|53.62|5
1732509630000|2024-11-25 04:40:30|53.85|53.63|53.82|53.6|53.86|53.64|53.82|53.6|9
1732509640000|2024-11-25 04:40:40|53.81|53.59|53.8|53.58|53.81|53.59|53.8|53.58|2
1732509650000|2024-11-25 04:40:50|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|3
1732509660000|2024-11-25 04:41:00|53.77|53.55|53.74|53.52|53.77|53.55|53.71|53.49|9
1732509670000|2024-11-25 04:41:10|53.75|53.53|53.74|53.52|53.77|53.55|53.74|53.52|6
1732509680000|2024-11-25 04:41:20|53.73|53.51|53.68|53.46|53.73|53.51|53.67|53.45|8
1732509690000|2024-11-25 04:41:30|53.67|53.45|53.7|53.48|53.7|53.48|53.67|53.45|12
1732509700000|2024-11-25 04:41:40|53.72|53.5|53.8|53.58|53.8|53.58|53.7|53.48|10
1732509710000|2024-11-25 04:41:50|53.81|53.59|53.77|53.55|53.81|53.59|53.77|53.55|3
1732509720000|2024-11-25 04:42:00|53.76|53.54|53.64|53.42|53.78|53.56|53.64|53.42|7
1732509730000|2024-11-25 04:42:10|53.62|53.4|53.68|53.46|53.68|53.46|53.62|53.4|9
1732509740000|2024-11-25 04:42:20|53.72|53.5|53.75|53.53|53.75|53.53|53.72|53.5|4
1732509750000|2024-11-25 04:42:30|53.74|53.52|53.7|53.48|53.74|53.52|53.69|53.47|5
1732509760000|2024-11-25 04:42:40|53.71|53.49|53.71|53.49|53.73|53.51|53.7|53.48|6
1732509770000|2024-11-25 04:42:50|53.7|53.48|53.68|53.46|53.7|53.48|53.66|53.44|4
1732509780000|2024-11-25 04:43:00|53.67|53.45|53.7|53.48|53.7|53.48|53.67|53.45|4
1732509790000|2024-11-25 04:43:10|53.68|53.46|53.64|53.42|53.68|53.46|53.64|53.42|5
1732509800000|2024-11-25 04:43:20|53.65|53.43|53.53|53.31|53.65|53.43|53.53|53.31|7
1732509810000|2024-11-25 04:43:30|53.52|53.3|53.64|53.42|53.64|53.42|53.52|53.3|10
1732509820000|2024-11-25 04:43:40|53.63|53.41|53.67|53.45|53.67|53.45|53.63|53.41|5
1732509830000|2024-11-25 04:43:50|53.68|53.46|53.67|53.45|53.7|53.48|53.62|53.4|10
1732509840000|2024-11-25 04:44:00|53.68|53.46|53.77|53.55|53.79|53.57|53.68|53.46|5
1732509850000|2024-11-25 04:44:10|53.78|53.56|53.81|53.59|53.81|53.59|53.75|53.53|8
1732509860000|2024-11-25 04:44:20|53.8|53.58|53.74|53.52|53.8|53.58|53.73|53.51|5
1732509870000|2024-11-25 04:44:30|53.75|53.53|53.79|53.57|53.79|53.57|53.75|53.53|6
1732509880000|2024-11-25 04:44:40|53.76|53.54|53.84|53.62|53.84|53.62|53.75|53.53|9
1732509890000|2024-11-25 04:44:50|53.81|53.59|53.83|53.61|53.84|53.62|53.81|53.59|7
1732509900000|2024-11-25 04:45:00|53.78|53.56|53.73|53.51|53.8|53.58|53.73|53.51|16
1732509910000|2024-11-25 04:45:10|53.72|53.5|53.71|53.49|53.75|53.53|53.7|53.48|13
1732509920000|2024-11-25 04:45:20|53.69|53.47|53.6|53.38|53.69|53.47|53.6|53.38|20
1732509930000|2024-11-25 04:45:30|53.61|53.39|53.62|53.4|53.64|53.42|53.59|53.37|8
1732509940000|2024-11-25 04:45:40|53.59|53.37|53.58|53.36|53.59|53.37|53.55|53.33|4
1732509950000|2024-11-25 04:45:50|53.57|53.35|53.51|53.29|53.58|53.36|53.51|53.29|6
1732509960000|2024-11-25 04:46:00|53.5|53.28|53.51|53.29|53.52|53.3|53.5|53.28|6
1732509970000|2024-11-25 04:46:10|53.5|53.28|53.42|53.2|53.5|53.28|53.42|53.2|6
1732509980000|2024-11-25 04:46:20|53.41|53.19|53.35|53.13|53.41|53.19|53.35|53.13|12
1732509990000|2024-11-25 04:46:30|53.36|53.14|53.35|53.13|53.36|53.14|53.35|53.13|4
1732510000000|2024-11-25 04:46:40|53.34|53.12|53.33|53.11|53.34|53.12|53.32|53.1|4
1732510010000|2024-11-25 04:46:50|53.32|53.1|53.22|53|53.33|53.11|53.22|53|7
1732510020000|2024-11-25 04:47:00|53.2|52.98|53.2|52.98|53.26|53.04|53.2|52.98|11
1732510030000|2024-11-25 04:47:10|53.19|52.97|53.21|52.99|53.23|53.01|53.18|52.96|7
1732510040000|2024-11-25 04:47:20|53.22|53|53.16|52.94|53.26|53.04|53.14|52.92|16
1732510050000|2024-11-25 04:47:30|53.15|52.93|53.13|52.91|53.15|52.93|53.13|52.91|3
1732510060000|2024-11-25 04:47:40|53.11|52.89|53.07|52.85|53.12|52.9|53.06|52.84|7
1732510070000|2024-11-25 04:47:50|53.06|52.84|53.04|52.82|53.07|52.85|53.03|52.81|8
1732510080000|2024-11-25 04:48:00|53.07|52.85|53.04|52.82|53.09|52.87|53.04|52.82|8
1732510090000|2024-11-25 04:48:10|53.03|52.81|53.02|52.8|53.03|52.81|53|52.78|8
1732510100000|2024-11-25 04:48:20|53.01|52.79|52.91|52.69|53.04|52.82|52.91|52.69|10
1732510110000|2024-11-25 04:48:30|52.9|52.68|52.9|52.68|52.92|52.7|52.89|52.67|6
1732510120000|2024-11-25 04:48:40|52.89|52.67|52.89|52.67|52.92|52.7|52.89|52.67|5
1732510130000|2024-11-25 04:48:50|52.86|52.64|52.87|52.65|52.89|52.67|52.86|52.64|9
1732510140000|2024-11-25 04:49:00|52.88|52.66|52.89|52.67|52.9|52.68|52.88|52.66|8
1732510150000|2024-11-25 04:49:10|52.94|52.72|52.97|52.75|53|52.78|52.93|52.71|15
1732510160000|2024-11-25 04:49:20|52.96|52.74|53.04|52.82|53.05|52.83|52.95|52.73|18
1732510170000|2024-11-25 04:49:30|53.03|52.81|53.03|52.81|53.03|52.81|53|52.78|5
1732510180000|2024-11-25 04:49:40|53.04|52.82|53.05|52.83|53.06|52.84|53.03|52.81|12
1732510190000|2024-11-25 04:49:50|53.06|52.84|53.12|52.9|53.15|52.93|53.06|52.84|12
1732510200000|2024-11-25 04:50:00|53.11|52.89|53.02|52.8|53.11|52.89|52.97|52.75|16
1732510210000|2024-11-25 04:50:10|53.03|52.81|53.17|52.95|53.19|52.97|53.03|52.81|13
1732510220000|2024-11-25 04:50:20|53.19|52.97|53.2|52.98|53.2|52.98|53.13|52.91|19
1732510230000|2024-11-25 04:50:30|53.21|52.99|53.22|53|53.22|53|53.18|52.96|13
1732510240000|2024-11-25 04:50:40|53.25|53.03|53.26|53.04|53.3|53.08|53.25|53.03|17
1732510250000|2024-11-25 04:50:50|53.25|53.03|53.29|53.07|53.29|53.07|53.23|53.01|9
1732510260000|2024-11-25 04:51:00|53.26|53.04|53.26|53.04|53.31|53.09|53.25|53.03|11
1732510270000|2024-11-25 04:51:10|53.25|53.03|53.26|53.04|53.26|53.04|53.22|53|9
1732510280000|2024-11-25 04:51:20|53.24|53.02|53.16|52.94|53.24|53.02|53.16|52.94|7
1732510290000|2024-11-25 04:51:30|53.15|52.93|53.15|52.93|53.15|52.93|53.13|52.91|7
1732510300000|2024-11-25 04:51:40|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|3
1732510310000|2024-11-25 04:51:50|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|5
1732510320000|2024-11-25 04:52:00|53.16|52.94|53.12|52.9|53.17|52.95|53.12|52.9|7
1732510330000|2024-11-25 04:52:10|53.13|52.91|53.14|52.92|53.16|52.94|53.13|52.91|4
1732510340000|2024-11-25 04:52:20|53.19|52.97|53.31|53.09|53.31|53.09|53.19|52.97|10
1732510350000|2024-11-25 04:52:30|53.33|53.11|53.39|53.17|53.39|53.17|53.33|53.11|7
1732510360000|2024-11-25 04:52:40|53.38|53.16|53.37|53.15|53.39|53.17|53.37|53.15|6
1732510370000|2024-11-25 04:52:50|53.36|53.14|53.29|53.07|53.36|53.14|53.27|53.05|8
1732510380000|2024-11-25 04:53:00|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|2
1732510390000|2024-11-25 04:53:10|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1732510400000|2024-11-25 04:53:20|53.28|53.06|53.32|53.1|53.33|53.11|53.28|53.06|6
1732510410000|2024-11-25 04:53:30|53.33|53.11|53.29|53.07|53.34|53.12|53.29|53.07|4
1732510420000|2024-11-25 04:53:40|53.32|53.1|53.23|53.01|53.33|53.11|53.23|53.01|8
1732510430000|2024-11-25 04:53:50|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732510440000|2024-11-25 04:54:00|53.22|53|53.15|52.93|53.22|53|53.15|52.93|13
1732510450000|2024-11-25 04:54:10|53.17|52.95|53.17|52.95|53.17|52.95|53.15|52.93|3
1732510460000|2024-11-25 04:54:20|53.19|52.97|53.15|52.93|53.19|52.97|53.12|52.9|12
1732510470000|2024-11-25 04:54:30|53.14|52.92|53.21|52.99|53.22|53|53.14|52.92|6
1732510480000|2024-11-25 04:54:40|53.22|53|53.25|53.03|53.25|53.03|53.2|52.98|10
1732510490000|2024-11-25 04:54:50|53.26|53.04|53.32|53.1|53.37|53.15|53.26|53.04|8
1732510500000|2024-11-25 04:55:00|53.29|53.07|53.22|53|53.29|53.07|53.17|52.95|17
1732510510000|2024-11-25 04:55:10|53.19|52.97|53.17|52.95|53.19|52.97|53.16|52.94|5
1732510520000|2024-11-25 04:55:20|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732510530000|2024-11-25 04:55:30|53.21|52.99|53.22|53|53.22|53|53.21|52.99|2
1732510540000|2024-11-25 04:55:40|53.23|53.01|53.28|53.06|53.28|53.06|53.23|53.01|6
1732510560000|2024-11-25 04:56:00|53.3|53.08|53.34|53.12|53.34|53.12|53.3|53.08|5
1732510570000|2024-11-25 04:56:10|53.35|53.13|53.36|53.14|53.36|53.14|53.35|53.13|2
1732510580000|2024-11-25 04:56:20|53.34|53.12|53.4|53.18|53.4|53.18|53.34|53.12|3
1732510590000|2024-11-25 04:56:30|53.39|53.17|53.42|53.2|53.42|53.2|53.39|53.17|3
1732510600000|2024-11-25 04:56:40|53.41|53.19|53.32|53.1|53.41|53.19|53.27|53.05|10
1732510610000|2024-11-25 04:56:50|53.33|53.11|53.32|53.1|53.37|53.15|53.32|53.1|10
1732510620000|2024-11-25 04:57:00|53.3|53.08|53.3|53.08|53.31|53.09|53.29|53.07|4
1732510630000|2024-11-25 04:57:10|53.31|53.09|53.32|53.1|53.32|53.1|53.31|53.09|2
1732510640000|2024-11-25 04:57:20|53.34|53.12|53.33|53.11|53.35|53.13|53.33|53.11|4
1732510650000|2024-11-25 04:57:30|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|4
1732510660000|2024-11-25 04:57:40|53.34|53.12|53.34|53.12|53.35|53.13|53.34|53.12|3
1732510670000|2024-11-25 04:57:50|53.33|53.11|53.31|53.09|53.33|53.11|53.31|53.09|4
1732510680000|2024-11-25 04:58:00|53.3|53.08|53.23|53.01|53.3|53.08|53.23|53.01|4
1732510690000|2024-11-25 04:58:10|53.22|53|53.19|52.97|53.22|53|53.19|52.97|4
1732510720000|2024-11-25 04:58:40|53.17|52.95|53.11|52.89|53.17|52.95|53.11|52.89|3
1732510730000|2024-11-25 04:58:50|53.08|52.86|53|52.78|53.08|52.86|53|52.78|8
1732510740000|2024-11-25 04:59:00|53.03|52.81|53.08|52.86|53.08|52.86|53.03|52.81|5
1732510750000|2024-11-25 04:59:10|53.09|52.87|53.13|52.91|53.13|52.91|53.09|52.87|3
1732510760000|2024-11-25 04:59:20|53.1|52.88|53.14|52.92|53.14|52.92|53.1|52.88|2
1732510770000|2024-11-25 04:59:30|53.15|52.93|53.14|52.92|53.16|52.94|53.13|52.91|5
1732510780000|2024-11-25 04:59:40|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732510790000|2024-11-25 04:59:50|53.14|52.92|53.17|52.95|53.17|52.95|53.11|52.89|9
1732510800000|2024-11-25 05:00:00|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732510810000|2024-11-25 05:00:10|53.11|52.89|53.1|52.88|53.11|52.89|53.1|52.88|2
1732510820000|2024-11-25 05:00:20|53.09|52.87|52.98|52.76|53.09|52.87|52.97|52.75|11
1732510830000|2024-11-25 05:00:30|53.01|52.79|52.98|52.76|53.01|52.79|52.98|52.76|4
1732510840000|2024-11-25 05:00:40|53.01|52.79|53.17|52.95|53.17|52.95|52.98|52.76|11
1732510850000|2024-11-25 05:00:50|53.18|52.96|53.21|52.99|53.3|53.08|53.18|52.96|19
1732510860000|2024-11-25 05:01:00|53.24|53.02|53.36|53.14|53.39|53.17|53.23|53.01|15
1732510870000|2024-11-25 05:01:10|53.38|53.16|53.39|53.17|53.39|53.17|53.35|53.13|7
1732510880000|2024-11-25 05:01:20|53.4|53.18|53.33|53.11|53.41|53.19|53.33|53.11|10
1732510890000|2024-11-25 05:01:30|53.34|53.12|53.4|53.18|53.4|53.18|53.34|53.12|8
1732510900000|2024-11-25 05:01:40|53.41|53.19|53.46|53.24|53.47|53.25|53.41|53.19|7
1732510910000|2024-11-25 05:01:50|53.47|53.25|53.52|53.3|53.52|53.3|53.46|53.24|4
1732510920000|2024-11-25 05:02:00|53.57|53.35|53.58|53.36|53.58|53.36|53.52|53.3|5
1732510930000|2024-11-25 05:02:10|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1732510940000|2024-11-25 05:02:20|53.57|53.35|53.41|53.19|53.57|53.35|53.41|53.19|11
1732510950000|2024-11-25 05:02:30|53.42|53.2|53.49|53.27|53.49|53.27|53.42|53.2|7
1732510960000|2024-11-25 05:02:40|53.5|53.28|53.44|53.22|53.51|53.29|53.43|53.21|11
1732510970000|2024-11-25 05:02:50|53.43|53.21|53.4|53.18|53.43|53.21|53.37|53.15|4
1732510980000|2024-11-25 05:03:00|53.37|53.15|53.34|53.12|53.39|53.17|53.3|53.08|11
1732511000000|2024-11-25 05:03:20|53.31|53.09|53.42|53.2|53.42|53.2|53.31|53.09|5
1732511010000|2024-11-25 05:03:30|53.43|53.21|53.38|53.16|53.43|53.21|53.38|53.16|9
1732511020000|2024-11-25 05:03:40|53.39|53.17|53.39|53.17|53.4|53.18|53.38|53.16|7
1732511030000|2024-11-25 05:03:50|53.38|53.16|53.25|53.03|53.38|53.16|53.25|53.03|10
1732511040000|2024-11-25 05:04:00|53.24|53.02|53.24|53.02|53.25|53.03|53.21|52.99|10
1732511050000|2024-11-25 05:04:10|53.25|53.03|53.28|53.06|53.28|53.06|53.24|53.02|7
1732511060000|2024-11-25 05:04:20|53.32|53.1|53.33|53.11|53.33|53.11|53.31|53.09|5
1732511070000|2024-11-25 05:04:30|53.34|53.12|53.42|53.2|53.42|53.2|53.34|53.12|9
1732511080000|2024-11-25 05:04:40|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732511090000|2024-11-25 05:04:50|53.42|53.2|53.41|53.19|53.42|53.2|53.4|53.18|7
1732511100000|2024-11-25 05:05:00|53.4|53.18|53.38|53.16|53.4|53.18|53.35|53.13|14
1732511110000|2024-11-25 05:05:10|53.36|53.14|53.37|53.15|53.37|53.15|53.36|53.14|2
1732511120000|2024-11-25 05:05:20|53.36|53.14|53.33|53.11|53.37|53.15|53.33|53.11|5
1732511130000|2024-11-25 05:05:30|53.32|53.1|53.31|53.09|53.32|53.1|53.3|53.08|3
1732511140000|2024-11-25 05:05:40|53.34|53.12|53.27|53.05|53.34|53.12|53.27|53.05|5
1732511150000|2024-11-25 05:05:50|53.28|53.06|53.38|53.16|53.38|53.16|53.28|53.06|6
1732511160000|2024-11-25 05:06:00|53.35|53.13|53.35|53.13|53.35|53.13|53.29|53.07|6
1732511170000|2024-11-25 05:06:10|53.36|53.14|53.43|53.21|53.43|53.21|53.35|53.13|10
1732511180000|2024-11-25 05:06:20|53.46|53.24|53.51|53.29|53.51|53.29|53.46|53.24|3
1732511190000|2024-11-25 05:06:30|53.5|53.28|53.51|53.29|53.51|53.29|53.48|53.26|4
1732511200000|2024-11-25 05:06:40|53.5|53.28|53.52|53.3|53.52|53.3|53.5|53.28|3
1732511210000|2024-11-25 05:06:50|53.53|53.31|53.62|53.4|53.63|53.41|53.53|53.31|7
1732511220000|2024-11-25 05:07:00|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1732511230000|2024-11-25 05:07:10|53.6|53.38|53.54|53.32|53.6|53.38|53.54|53.32|10
1732511240000|2024-11-25 05:07:20|53.53|53.31|53.52|53.3|53.53|53.31|53.5|53.28|8
1732511250000|2024-11-25 05:07:30|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732511260000|2024-11-25 05:07:40|53.46|53.24|53.43|53.21|53.48|53.26|53.41|53.19|14
1732511270000|2024-11-25 05:07:50|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1732511280000|2024-11-25 05:08:00|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1732511290000|2024-11-25 05:08:10|53.5|53.28|53.47|53.25|53.5|53.28|53.47|53.25|5
1732511300000|2024-11-25 05:08:20|53.48|53.26|53.52|53.3|53.52|53.3|53.48|53.26|5
1732511310000|2024-11-25 05:08:30|53.5|53.28|53.5|53.28|53.5|53.28|53.48|53.26|5
1732511320000|2024-11-25 05:08:40|53.48|53.26|53.49|53.27|53.5|53.28|53.48|53.26|6
1732511330000|2024-11-25 05:08:50|53.48|53.26|53.52|53.3|53.52|53.3|53.45|53.23|9
1732511340000|2024-11-25 05:09:00|53.51|53.29|53.63|53.41|53.63|53.41|53.47|53.25|11
1732511350000|2024-11-25 05:09:10|53.66|53.44|53.56|53.34|53.66|53.44|53.56|53.34|9
1732511360000|2024-11-25 05:09:20|53.57|53.35|53.57|53.35|53.58|53.36|53.57|53.35|3
1732511370000|2024-11-25 05:09:30|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732511380000|2024-11-25 05:09:40|53.59|53.37|53.63|53.41|53.64|53.42|53.58|53.36|7
1732511390000|2024-11-25 05:09:50|53.64|53.42|53.65|53.43|53.67|53.45|53.64|53.42|9
1732511400000|2024-11-25 05:10:00|53.66|53.44|53.66|53.44|53.67|53.45|53.66|53.44|3
1732511410000|2024-11-25 05:10:10|53.67|53.45|53.74|53.52|53.75|53.53|53.67|53.45|9
1732511420000|2024-11-25 05:10:20|53.73|53.51|53.72|53.5|53.76|53.54|53.72|53.5|5
1732511430000|2024-11-25 05:10:30|53.71|53.49|53.72|53.5|53.72|53.5|53.71|53.49|2
1732511440000|2024-11-25 05:10:40|53.73|53.51|53.71|53.49|53.74|53.52|53.71|53.49|7
1732511450000|2024-11-25 05:10:50|53.69|53.47|53.59|53.37|53.69|53.47|53.57|53.35|10
1732511460000|2024-11-25 05:11:00|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|4
1732511470000|2024-11-25 05:11:10|53.64|53.42|53.69|53.47|53.72|53.5|53.64|53.42|13
1732511480000|2024-11-25 05:11:20|53.7|53.48|53.7|53.48|53.7|53.48|53.68|53.46|6
1732511490000|2024-11-25 05:11:30|53.71|53.49|53.71|53.49|53.72|53.5|53.7|53.48|7
1732511500000|2024-11-25 05:11:40|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|2
1732511510000|2024-11-25 05:11:50|53.67|53.45|53.63|53.41|53.68|53.46|53.63|53.41|4
1732511520000|2024-11-25 05:12:00|53.62|53.4|53.6|53.38|53.62|53.4|53.59|53.37|7
1732511530000|2024-11-25 05:12:10|53.61|53.39|53.71|53.49|53.71|53.49|53.61|53.39|5
1732511540000|2024-11-25 05:12:20|53.72|53.5|53.68|53.46|53.72|53.5|53.68|53.46|5
1732511550000|2024-11-25 05:12:30|53.67|53.45|53.67|53.45|53.67|53.45|53.66|53.44|3
1732511560000|2024-11-25 05:12:40|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1732511570000|2024-11-25 05:12:50|53.68|53.46|53.66|53.44|53.68|53.46|53.65|53.43|5
1732511580000|2024-11-25 05:13:00|53.65|53.43|53.66|53.44|53.67|53.45|53.64|53.42|6
1732511590000|2024-11-25 05:13:10|53.67|53.45|53.61|53.39|53.67|53.45|53.61|53.39|8
1732511600000|2024-11-25 05:13:20|53.6|53.38|53.6|53.38|53.62|53.4|53.59|53.37|6
1732511610000|2024-11-25 05:13:30|53.61|53.39|53.65|53.43|53.65|53.43|53.6|53.38|5
1732511620000|2024-11-25 05:13:40|53.64|53.42|53.61|53.39|53.64|53.42|53.61|53.39|3
1732511630000|2024-11-25 05:13:50|53.62|53.4|53.64|53.42|53.64|53.42|53.62|53.4|5
1732511640000|2024-11-25 05:14:00|53.63|53.41|53.61|53.39|53.64|53.42|53.61|53.39|6
1732511650000|2024-11-25 05:14:10|53.6|53.38|53.64|53.42|53.64|53.42|53.6|53.38|5
1732511660000|2024-11-25 05:14:20|53.63|53.41|53.64|53.42|53.64|53.42|53.62|53.4|4
1732511670000|2024-11-25 05:14:30|53.63|53.41|53.63|53.41|53.63|53.41|53.62|53.4|3
1732511680000|2024-11-25 05:14:40|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|3
1732511690000|2024-11-25 05:14:50|53.61|53.39|53.57|53.35|53.61|53.39|53.57|53.35|3
1732511700000|2024-11-25 05:15:00|53.56|53.34|53.57|53.35|53.58|53.36|53.55|53.33|5
1732511710000|2024-11-25 05:15:10|53.62|53.4|53.76|53.54|53.76|53.54|53.62|53.4|14
1732511720000|2024-11-25 05:15:20|53.8|53.58|53.87|53.65|53.87|53.65|53.8|53.58|4
1732511730000|2024-11-25 05:15:30|53.88|53.66|53.88|53.66|53.89|53.67|53.88|53.66|3
1732511740000|2024-11-25 05:15:40|53.89|53.67|53.92|53.7|53.93|53.71|53.89|53.67|7
1732511750000|2024-11-25 05:15:50|53.93|53.71|54|53.78|54.04|53.82|53.93|53.71|8
1732511760000|2024-11-25 05:16:00|54.01|53.79|54|53.78|54.01|53.79|53.98|53.76|9
1732511770000|2024-11-25 05:16:10|53.99|53.77|53.84|53.62|53.99|53.77|53.84|53.62|13
1732511780000|2024-11-25 05:16:20|53.83|53.61|53.78|53.56|53.83|53.61|53.75|53.53|9
1732511790000|2024-11-25 05:16:30|53.79|53.57|53.8|53.58|53.81|53.59|53.78|53.56|7
1732511800000|2024-11-25 05:16:40|53.79|53.57|53.8|53.58|53.82|53.6|53.79|53.57|5
1732511810000|2024-11-25 05:16:50|53.79|53.57|53.81|53.59|53.81|53.59|53.76|53.54|7
1732511820000|2024-11-25 05:17:00|53.8|53.58|53.78|53.56|53.8|53.58|53.77|53.55|10
1732511830000|2024-11-25 05:17:10|53.79|53.57|53.69|53.47|53.79|53.57|53.69|53.47|7
1732511840000|2024-11-25 05:17:20|53.68|53.46|53.6|53.38|53.68|53.46|53.59|53.37|10
1732511850000|2024-11-25 05:17:30|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|3
1732511860000|2024-11-25 05:17:40|53.62|53.4|53.63|53.41|53.63|53.41|53.6|53.38|7
1732511870000|2024-11-25 05:17:50|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732511880000|2024-11-25 05:18:00|53.62|53.4|53.62|53.4|53.63|53.41|53.61|53.39|4
1732511890000|2024-11-25 05:18:10|53.58|53.36|53.5|53.28|53.58|53.36|53.48|53.26|15
1732511900000|2024-11-25 05:18:20|53.46|53.24|53.46|53.24|53.46|53.24|53.45|53.23|3
1732511910000|2024-11-25 05:18:30|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|2
1732511920000|2024-11-25 05:18:40|53.47|53.25|53.49|53.27|53.49|53.27|53.46|53.24|5
1732511930000|2024-11-25 05:18:50|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1732511940000|2024-11-25 05:19:00|53.49|53.27|53.5|53.28|53.5|53.28|53.47|53.25|8
1732511960000|2024-11-25 05:19:20|53.48|53.26|53.48|53.26|53.49|53.27|53.48|53.26|3
1732511970000|2024-11-25 05:19:30|53.47|53.25|53.47|53.25|53.47|53.25|53.46|53.24|5
1732511980000|2024-11-25 05:19:40|53.46|53.24|53.44|53.22|53.46|53.24|53.44|53.22|3
1732511990000|2024-11-25 05:19:50|53.41|53.19|53.37|53.15|53.41|53.19|53.37|53.15|5
1732512000000|2024-11-25 05:20:00|53.36|53.14|53.29|53.07|53.38|53.16|53.29|53.07|9
1732512010000|2024-11-25 05:20:10|53.28|53.06|53.25|53.03|53.28|53.06|53.25|53.03|4
1732512020000|2024-11-25 05:20:20|53.24|53.02|53.31|53.09|53.32|53.1|53.24|53.02|6
1732512030000|2024-11-25 05:20:30|53.29|53.07|53.26|53.04|53.29|53.07|53.25|53.03|10
1732512040000|2024-11-25 05:20:40|53.27|53.05|53.25|53.03|53.28|53.06|53.25|53.03|4
1732512050000|2024-11-25 05:20:50|53.26|53.04|53.28|53.06|53.28|53.06|53.26|53.04|5
1732512060000|2024-11-25 05:21:00|53.27|53.05|53.26|53.04|53.29|53.07|53.26|53.04|5
1732512070000|2024-11-25 05:21:10|53.25|53.03|53.23|53.01|53.25|53.03|53.23|53.01|2
1732512080000|2024-11-25 05:21:20|53.21|52.99|53.18|52.96|53.21|52.99|53.17|52.95|6
1732512090000|2024-11-25 05:21:30|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732512100000|2024-11-25 05:21:40|53.19|52.97|53.21|52.99|53.23|53.01|53.19|52.97|6
1732512110000|2024-11-25 05:21:50|53.22|53|53.19|52.97|53.22|53|53.17|52.95|6
1732512120000|2024-11-25 05:22:00|53.18|52.96|53.09|52.87|53.19|52.97|53.09|52.87|10
1732512130000|2024-11-25 05:22:10|53.08|52.86|53.01|52.79|53.08|52.86|53.01|52.79|6
1732512140000|2024-11-25 05:22:20|53.02|52.8|53.02|52.8|53.03|52.81|52.99|52.77|9
1732512150000|2024-11-25 05:22:30|53.01|52.79|52.95|52.73|53.01|52.79|52.94|52.72|9
1732512160000|2024-11-25 05:22:40|52.96|52.74|52.94|52.72|52.98|52.76|52.93|52.71|7
1732512170000|2024-11-25 05:22:50|52.93|52.71|52.96|52.74|52.96|52.74|52.93|52.71|6
1732512180000|2024-11-25 05:23:00|52.98|52.76|53.12|52.9|53.13|52.91|52.98|52.76|11
1732512190000|2024-11-25 05:23:10|53.09|52.87|53.09|52.87|53.1|52.88|53.09|52.87|5
1732512200000|2024-11-25 05:23:20|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732512210000|2024-11-25 05:23:30|53.09|52.87|53.1|52.88|53.1|52.88|53.06|52.84|9
1732512220000|2024-11-25 05:23:40|53.09|52.87|53.09|52.87|53.11|52.89|53.09|52.87|10
1732512230000|2024-11-25 05:23:50|53.1|52.88|53.11|52.89|53.12|52.9|53.1|52.88|8
1732512240000|2024-11-25 05:24:00|53.12|52.9|53.12|52.9|53.14|52.92|53.12|52.9|3
1732512250000|2024-11-25 05:24:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732512260000|2024-11-25 05:24:20|53.08|52.86|53.05|52.83|53.08|52.86|53.04|52.82|5
1732512270000|2024-11-25 05:24:30|53.06|52.84|53.05|52.83|53.08|52.86|53.05|52.83|4
1732512280000|2024-11-25 05:24:40|53.06|52.84|53.08|52.86|53.08|52.86|53.06|52.84|3
1732512290000|2024-11-25 05:24:50|53.09|52.87|53.09|52.87|53.11|52.89|53.07|52.85|6
1732512300000|2024-11-25 05:25:00|53.06|52.84|53.01|52.79|53.06|52.84|53.01|52.79|6
1732512310000|2024-11-25 05:25:10|53|52.78|53|52.78|53|52.78|52.99|52.77|3
1732512320000|2024-11-25 05:25:20|52.99|52.77|52.93|52.71|52.99|52.77|52.93|52.71|5
1732512330000|2024-11-25 05:25:30|52.95|52.73|52.93|52.71|52.98|52.76|52.93|52.71|5
1732512340000|2024-11-25 05:25:40|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1732512350000|2024-11-25 05:25:50|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1732512360000|2024-11-25 05:26:00|52.92|52.7|52.9|52.68|52.93|52.71|52.9|52.68|7
1732512370000|2024-11-25 05:26:10|52.89|52.67|52.79|52.57|52.89|52.67|52.79|52.57|7
1732512380000|2024-11-25 05:26:20|52.76|52.54|52.71|52.49|52.77|52.55|52.71|52.49|5
1732512390000|2024-11-25 05:26:30|52.7|52.48|52.66|52.44|52.7|52.48|52.66|52.44|7
1732512400000|2024-11-25 05:26:40|52.65|52.43|52.65|52.43|52.65|52.43|52.63|52.41|9
1732512410000|2024-11-25 05:26:50|52.66|52.44|52.69|52.47|52.7|52.48|52.66|52.44|5
1732512420000|2024-11-25 05:27:00|52.7|52.48|52.65|52.43|52.7|52.48|52.65|52.43|10
1732512430000|2024-11-25 05:27:10|52.66|52.44|52.81|52.59|52.81|52.59|52.66|52.44|12
1732512440000|2024-11-25 05:27:20|52.82|52.6|52.8|52.58|52.84|52.62|52.8|52.58|8
1732512450000|2024-11-25 05:27:30|52.7|52.48|52.72|52.5|52.72|52.5|52.64|52.42|10
1732512460000|2024-11-25 05:27:40|52.73|52.51|52.76|52.54|52.76|52.54|52.73|52.51|4
1732512470000|2024-11-25 05:27:50|52.75|52.53|52.74|52.52|52.75|52.53|52.72|52.5|6
1732512480000|2024-11-25 05:28:00|52.72|52.5|52.65|52.43|52.74|52.52|52.65|52.43|7
1732512490000|2024-11-25 05:28:10|52.64|52.42|52.64|52.42|52.65|52.43|52.6|52.38|11
1732512500000|2024-11-25 05:28:20|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732512520000|2024-11-25 05:28:40|52.66|52.44|52.66|52.44|52.66|52.44|52.64|52.42|5
1732512530000|2024-11-25 05:28:50|52.69|52.47|52.69|52.47|52.7|52.48|52.68|52.46|5
1732512540000|2024-11-25 05:29:00|52.7|52.48|52.68|52.46|52.72|52.5|52.68|52.46|6
1732512550000|2024-11-25 05:29:10|52.69|52.47|52.62|52.4|52.7|52.48|52.61|52.39|13
1732512560000|2024-11-25 05:29:20|52.61|52.39|52.6|52.38|52.61|52.39|52.6|52.38|2
1732512580000|2024-11-25 05:29:40|52.61|52.39|52.68|52.46|52.69|52.47|52.61|52.39|6
1732512590000|2024-11-25 05:29:50|52.69|52.47|52.67|52.45|52.7|52.48|52.67|52.45|5
1732512600000|2024-11-25 05:30:00|52.68|52.46|52.7|52.48|52.74|52.52|52.67|52.45|10
1732512610000|2024-11-25 05:30:10|52.71|52.49|52.83|52.61|52.84|52.62|52.71|52.49|11
1732512620000|2024-11-25 05:30:20|52.84|52.62|52.81|52.59|52.84|52.62|52.81|52.59|3
1732512630000|2024-11-25 05:30:30|52.82|52.6|52.87|52.65|52.87|52.65|52.82|52.6|4
1732512640000|2024-11-25 05:30:40|52.88|52.66|52.9|52.68|52.94|52.72|52.88|52.66|8
1732512650000|2024-11-25 05:30:50|52.88|52.66|53.09|52.87|53.09|52.87|52.88|52.66|11
1732512660000|2024-11-25 05:31:00|53.1|52.88|53.17|52.95|53.17|52.95|53.07|52.85|16
1732512670000|2024-11-25 05:31:10|53.19|52.97|53.22|53|53.23|53.01|53.18|52.96|6
1732512680000|2024-11-25 05:31:20|53.23|53.01|53.22|53|53.25|53.03|53.22|53|5
1732512690000|2024-11-25 05:31:30|53.16|52.94|53.13|52.91|53.17|52.95|53.13|52.91|5
1732512700000|2024-11-25 05:31:40|53.12|52.9|52.97|52.75|53.12|52.9|52.97|52.75|11
1732512710000|2024-11-25 05:31:50|53.01|52.79|53|52.78|53.02|52.8|53|52.78|4
1732512720000|2024-11-25 05:32:00|52.98|52.76|52.99|52.77|52.99|52.77|52.95|52.73|7
1732512730000|2024-11-25 05:32:10|53|52.78|52.93|52.71|53|52.78|52.93|52.71|8
1732512740000|2024-11-25 05:32:20|52.94|52.72|52.92|52.7|52.95|52.73|52.92|52.7|4
1732512750000|2024-11-25 05:32:30|52.91|52.69|52.86|52.64|52.92|52.7|52.86|52.64|5
1732512760000|2024-11-25 05:32:40|52.89|52.67|52.92|52.7|52.92|52.7|52.88|52.66|8
1732512770000|2024-11-25 05:32:50|52.91|52.69|53|52.78|53.02|52.8|52.9|52.68|7
1732512780000|2024-11-25 05:33:00|52.99|52.77|52.96|52.74|52.99|52.77|52.95|52.73|8
1732512790000|2024-11-25 05:33:10|52.95|52.73|52.96|52.74|53.01|52.79|52.95|52.73|8
1732512800000|2024-11-25 05:33:20|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|4
1732512810000|2024-11-25 05:33:30|53.04|52.82|53.11|52.89|53.12|52.9|53.04|52.82|5
1732512820000|2024-11-25 05:33:40|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732512830000|2024-11-25 05:33:50|53.11|52.89|53.13|52.91|53.13|52.91|53.11|52.89|3
1732512840000|2024-11-25 05:34:00|53.12|52.9|53.09|52.87|53.13|52.91|53.08|52.86|7
1732512850000|2024-11-25 05:34:10|53.08|52.86|53.29|53.07|53.3|53.08|53.08|52.86|17
1732512860000|2024-11-25 05:34:20|53.3|53.08|53.37|53.15|53.37|53.15|53.3|53.08|4
1732512870000|2024-11-25 05:34:30|53.36|53.14|53.3|53.08|53.36|53.14|53.27|53.05|9
1732512880000|2024-11-25 05:34:40|53.31|53.09|53.29|53.07|53.31|53.09|53.29|53.07|3
1732512890000|2024-11-25 05:34:50|53.28|53.06|53.33|53.11|53.33|53.11|53.27|53.05|8
1732512900000|2024-11-25 05:35:00|53.31|53.09|53.35|53.13|53.35|53.13|53.31|53.09|5
1732512910000|2024-11-25 05:35:10|53.36|53.14|53.47|53.25|53.47|53.25|53.36|53.14|13
1732512920000|2024-11-25 05:35:20|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|2
1732512930000|2024-11-25 05:35:30|53.44|53.22|53.45|53.23|53.45|53.23|53.44|53.22|2
1732512940000|2024-11-25 05:35:40|53.43|53.21|53.41|53.19|53.44|53.22|53.41|53.19|6
1732512950000|2024-11-25 05:35:50|53.42|53.2|53.38|53.16|53.42|53.2|53.35|53.13|9
1732512960000|2024-11-25 05:36:00|53.39|53.17|53.3|53.08|53.39|53.17|53.3|53.08|7
1732512970000|2024-11-25 05:36:10|53.28|53.06|53.25|53.03|53.28|53.06|53.24|53.02|4
1732512980000|2024-11-25 05:36:20|53.24|53.02|53.16|52.94|53.24|53.02|53.16|52.94|6
1732512990000|2024-11-25 05:36:30|53.15|52.93|53.09|52.87|53.15|52.93|53.07|52.85|12
1732513000000|2024-11-25 05:36:40|53.07|52.85|53.09|52.87|53.09|52.87|53.07|52.85|4
1732513010000|2024-11-25 05:36:50|53.1|52.88|53.09|52.87|53.1|52.88|53.08|52.86|6
1732513020000|2024-11-25 05:37:00|53.1|52.88|53.15|52.93|53.2|52.98|53.09|52.87|21
1732513030000|2024-11-25 05:37:10|53.16|52.94|53.21|52.99|53.21|52.99|53.15|52.93|11
1732513040000|2024-11-25 05:37:20|53.24|53.02|53.28|53.06|53.31|53.09|53.24|53.02|17
1732513050000|2024-11-25 05:37:30|53.27|53.05|53.12|52.9|53.31|53.09|53.12|52.9|14
1732513060000|2024-11-25 05:37:40|53.11|52.89|53.1|52.88|53.12|52.9|53.09|52.87|4
1732513070000|2024-11-25 05:37:50|53.13|52.91|53.18|52.96|53.18|52.96|53.13|52.91|7
1732513080000|2024-11-25 05:38:00|53.17|52.95|53.21|52.99|53.21|52.99|53.17|52.95|9
1732513090000|2024-11-25 05:38:10|53.2|52.98|53.25|53.03|53.25|53.03|53.2|52.98|6
1732513100000|2024-11-25 05:38:20|53.24|53.02|53.23|53.01|53.25|53.03|53.23|53.01|4
1732513110000|2024-11-25 05:38:30|53.22|53|53.21|52.99|53.22|53|53.19|52.97|5
1732513120000|2024-11-25 05:38:40|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732513130000|2024-11-25 05:38:50|53.2|52.98|53.22|53|53.24|53.02|53.2|52.98|6
1732513140000|2024-11-25 05:39:00|53.23|53.01|53.15|52.93|53.23|53.01|53.15|52.93|7
1732513150000|2024-11-25 05:39:10|53.16|52.94|53.22|53|53.22|53|53.16|52.94|5
1732513160000|2024-11-25 05:39:20|53.23|53.01|53.23|53.01|53.24|53.02|53.22|53|4
1732513170000|2024-11-25 05:39:30|53.22|53|53.21|52.99|53.22|53|53.18|52.96|5
1732513180000|2024-11-25 05:39:40|53.22|53|53.36|53.14|53.36|53.14|53.22|53|10
1732513190000|2024-11-25 05:39:50|53.37|53.15|53.4|53.18|53.4|53.18|53.37|53.15|6
1732513200000|2024-11-25 05:40:00|53.41|53.19|53.44|53.22|53.45|53.23|53.41|53.19|6
1732513210000|2024-11-25 05:40:10|53.39|53.17|53.36|53.14|53.4|53.18|53.34|53.12|7
1732513220000|2024-11-25 05:40:20|53.37|53.15|53.34|53.12|53.38|53.16|53.34|53.12|6
1732513230000|2024-11-25 05:40:30|53.35|53.13|53.32|53.1|53.35|53.13|53.32|53.1|4
1732513240000|2024-11-25 05:40:40|53.31|53.09|53.32|53.1|53.35|53.13|53.31|53.09|5
1732513250000|2024-11-25 05:40:50|53.31|53.09|53.32|53.1|53.32|53.1|53.31|53.09|2
1732513260000|2024-11-25 05:41:00|53.31|53.09|53.31|53.09|53.31|53.09|53.29|53.07|5
1732513270000|2024-11-25 05:41:10|53.29|53.07|53.33|53.11|53.33|53.11|53.29|53.07|3
1732513280000|2024-11-25 05:41:20|53.36|53.14|53.36|53.14|53.37|53.15|53.36|53.14|3
1732513290000|2024-11-25 05:41:30|53.35|53.13|53.38|53.16|53.38|53.16|53.33|53.11|5
1732513300000|2024-11-25 05:41:40|53.35|53.13|53.37|53.15|53.37|53.15|53.34|53.12|5
1732513310000|2024-11-25 05:41:50|53.36|53.14|53.36|53.14|53.36|53.14|53.34|53.12|6
1732513320000|2024-11-25 05:42:00|53.31|53.09|53.33|53.11|53.34|53.12|53.3|53.08|7
1732513330000|2024-11-25 05:42:10|53.34|53.12|53.35|53.13|53.35|53.13|53.33|53.11|4
1732513340000|2024-11-25 05:42:20|53.4|53.18|53.44|53.22|53.46|53.24|53.4|53.18|9
1732513350000|2024-11-25 05:42:30|53.45|53.23|53.43|53.21|53.45|53.23|53.42|53.2|8
1732513360000|2024-11-25 05:42:40|53.42|53.2|53.37|53.15|53.42|53.2|53.37|53.15|6
1732513370000|2024-11-25 05:42:50|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1732513380000|2024-11-25 05:43:00|53.41|53.19|53.41|53.19|53.43|53.21|53.41|53.19|5
1732513390000|2024-11-25 05:43:10|53.4|53.18|53.32|53.1|53.4|53.18|53.32|53.1|6
1732513400000|2024-11-25 05:43:20|53.33|53.11|53.32|53.1|53.34|53.12|53.31|53.09|5
1732513410000|2024-11-25 05:43:30|53.31|53.09|53.26|53.04|53.32|53.1|53.24|53.02|8
1732513420000|2024-11-25 05:43:40|53.25|53.03|53.27|53.05|53.29|53.07|53.25|53.03|6
1732513430000|2024-11-25 05:43:50|53.26|53.04|53.24|53.02|53.27|53.05|53.24|53.02|5
1732513440000|2024-11-25 05:44:00|53.25|53.03|53.4|53.18|53.43|53.21|53.25|53.03|9
1732513450000|2024-11-25 05:44:10|53.41|53.19|53.42|53.2|53.42|53.2|53.39|53.17|4
1732513460000|2024-11-25 05:44:20|53.37|53.15|53.4|53.18|53.4|53.18|53.37|53.15|6
1732513470000|2024-11-25 05:44:30|53.41|53.19|53.38|53.16|53.41|53.19|53.38|53.16|6
1732513480000|2024-11-25 05:44:40|53.39|53.17|53.33|53.11|53.39|53.17|53.32|53.1|9
1732513490000|2024-11-25 05:44:50|53.32|53.1|53.31|53.09|53.32|53.1|53.3|53.08|4
1732513500000|2024-11-25 05:45:00|53.32|53.1|53.32|53.1|53.35|53.13|53.31|53.09|8
1732513510000|2024-11-25 05:45:10|53.34|53.12|53.34|53.12|53.34|53.12|53.29|53.07|6
1732513520000|2024-11-25 05:45:20|53.32|53.1|53.32|53.1|53.33|53.11|53.29|53.07|8
1732513570000|2024-11-25 05:46:10|53.31|53.09|53.27|53.05|53.31|53.09|53.27|53.05|4
1732513580000|2024-11-25 05:46:20|53.26|53.04|53.26|53.04|53.27|53.05|53.25|53.03|5
1732513590000|2024-11-25 05:46:30|53.24|53.02|53.14|52.92|53.24|53.02|53.13|52.91|11
1732513600000|2024-11-25 05:46:40|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|4
1732513610000|2024-11-25 05:46:50|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732513620000|2024-11-25 05:47:00|53.17|52.95|53.19|52.97|53.19|52.97|53.17|52.95|9
1732513630000|2024-11-25 05:47:10|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|3
1732513640000|2024-11-25 05:47:20|53.14|52.92|53.16|52.94|53.16|52.94|53.14|52.92|3
1732513650000|2024-11-25 05:47:30|53.19|52.97|53.25|53.03|53.27|53.05|53.19|52.97|9
1732513660000|2024-11-25 05:47:40|53.26|53.04|53.27|53.05|53.27|53.05|53.25|53.03|7
1732513670000|2024-11-25 05:47:50|53.29|53.07|53.32|53.1|53.32|53.1|53.29|53.07|7
1732513680000|2024-11-25 05:48:00|53.29|53.07|53.27|53.05|53.29|53.07|53.27|53.05|5
1732513690000|2024-11-25 05:48:10|53.19|52.97|53.16|52.94|53.2|52.98|53.16|52.94|6
1732513700000|2024-11-25 05:48:20|53.17|52.95|53.18|52.96|53.19|52.97|53.15|52.93|7
1732513710000|2024-11-25 05:48:30|53.15|52.93|53.13|52.91|53.16|52.94|53.13|52.91|5
1732513720000|2024-11-25 05:48:40|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732513730000|2024-11-25 05:48:50|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1732513740000|2024-11-25 05:49:00|53.1|52.88|53.08|52.86|53.11|52.89|53.08|52.86|4
1732513750000|2024-11-25 05:49:10|53.03|52.81|53.01|52.79|53.03|52.81|53.01|52.79|7
1732513760000|2024-11-25 05:49:20|52.98|52.76|52.98|52.76|52.99|52.77|52.97|52.75|6
1732513780000|2024-11-25 05:49:40|52.97|52.75|52.85|52.63|52.97|52.75|52.85|52.63|7
1732513790000|2024-11-25 05:49:50|52.82|52.6|52.81|52.59|52.82|52.6|52.79|52.57|6
1732513800000|2024-11-25 05:50:00|52.82|52.6|52.82|52.6|52.82|52.6|52.81|52.59|3
1732513810000|2024-11-25 05:50:10|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732513820000|2024-11-25 05:50:20|52.82|52.6|52.82|52.6|52.82|52.6|52.81|52.59|3
1732513830000|2024-11-25 05:50:30|52.75|52.53|52.67|52.45|52.75|52.53|52.67|52.45|7
1732513840000|2024-11-25 05:50:40|52.68|52.46|52.69|52.47|52.69|52.47|52.68|52.46|6
1732513850000|2024-11-25 05:50:50|52.68|52.46|52.65|52.43|52.7|52.48|52.65|52.43|6
1732513860000|2024-11-25 05:51:00|52.67|52.45|52.63|52.41|52.67|52.45|52.63|52.41|3
1732513870000|2024-11-25 05:51:10|52.64|52.42|52.53|52.31|52.64|52.42|52.52|52.3|5
1732513880000|2024-11-25 05:51:20|52.54|52.32|52.55|52.33|52.55|52.33|52.54|52.32|2
1732513890000|2024-11-25 05:51:30|52.56|52.34|52.54|52.32|52.56|52.34|52.54|52.32|2
1732513900000|2024-11-25 05:51:40|52.55|52.33|52.55|52.33|52.55|52.33|52.5|52.28|7
1732513910000|2024-11-25 05:51:50|52.54|52.32|52.5|52.28|52.54|52.32|52.5|52.28|3
1732513920000|2024-11-25 05:52:00|52.51|52.29|52.55|52.33|52.55|52.33|52.51|52.29|3
1732513930000|2024-11-25 05:52:10|52.56|52.34|52.57|52.35|52.57|52.35|52.56|52.34|4
1732513940000|2024-11-25 05:52:20|52.59|52.37|52.62|52.4|52.62|52.4|52.59|52.37|3
1732513950000|2024-11-25 05:52:30|52.59|52.37|52.59|52.37|52.62|52.4|52.59|52.37|5
1732513960000|2024-11-25 05:52:40|52.6|52.38|52.64|52.42|52.64|52.42|52.6|52.38|5
1732513970000|2024-11-25 05:52:50|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732513980000|2024-11-25 05:53:00|52.66|52.44|52.69|52.47|52.69|52.47|52.66|52.44|3
1732513990000|2024-11-25 05:53:10|52.7|52.48|52.75|52.53|52.75|52.53|52.7|52.48|3
1732514000000|2024-11-25 05:53:20|52.74|52.52|52.71|52.49|52.75|52.53|52.71|52.49|5
1732514010000|2024-11-25 05:53:30|52.7|52.48|52.71|52.49|52.73|52.51|52.7|52.48|8
1732514020000|2024-11-25 05:53:40|52.7|52.48|52.68|52.46|52.7|52.48|52.68|52.46|4
1732514030000|2024-11-25 05:53:50|52.7|52.48|52.73|52.51|52.73|52.51|52.7|52.48|3
1732514040000|2024-11-25 05:54:00|52.72|52.5|52.71|52.49|52.72|52.5|52.7|52.48|3
1732514050000|2024-11-25 05:54:10|52.72|52.5|52.72|52.5|52.73|52.51|52.7|52.48|7
1732514060000|2024-11-25 05:54:20|52.73|52.51|52.79|52.57|52.79|52.57|52.73|52.51|4
1732514070000|2024-11-25 05:54:30|52.8|52.58|52.86|52.64|52.86|52.64|52.8|52.58|5
1732514080000|2024-11-25 05:54:40|52.87|52.65|52.85|52.63|52.87|52.65|52.84|52.62|5
1732514090000|2024-11-25 05:54:50|52.84|52.62|52.83|52.61|52.84|52.62|52.82|52.6|4
1732514100000|2024-11-25 05:55:00|52.84|52.62|52.8|52.58|52.84|52.62|52.8|52.58|3
1732514110000|2024-11-25 05:55:10|52.78|52.56|52.73|52.51|52.79|52.57|52.73|52.51|7
1732514120000|2024-11-25 05:55:20|52.72|52.5|52.8|52.58|52.8|52.58|52.72|52.5|7
1732514130000|2024-11-25 05:55:30|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|2
1732514140000|2024-11-25 05:55:40|52.81|52.59|52.79|52.57|52.82|52.6|52.78|52.56|7
1732514150000|2024-11-25 05:55:50|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|4
1732514160000|2024-11-25 05:56:00|52.79|52.57|52.74|52.52|52.79|52.57|52.74|52.52|3
1732514170000|2024-11-25 05:56:10|52.73|52.51|52.63|52.41|52.73|52.51|52.62|52.4|9
1732514180000|2024-11-25 05:56:20|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|3
1732514190000|2024-11-25 05:56:30|52.61|52.39|52.61|52.39|52.62|52.4|52.61|52.39|5
1732514200000|2024-11-25 05:56:40|52.62|52.4|52.62|52.4|52.63|52.41|52.62|52.4|3
1732514210000|2024-11-25 05:56:50|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1732514220000|2024-11-25 05:57:00|52.57|52.35|52.7|52.48|52.7|52.48|52.57|52.35|6
1732514230000|2024-11-25 05:57:10|52.68|52.46|52.67|52.45|52.69|52.47|52.67|52.45|4
1732514240000|2024-11-25 05:57:20|52.68|52.46|52.74|52.52|52.75|52.53|52.68|52.46|7
1732514250000|2024-11-25 05:57:30|52.75|52.53|52.74|52.52|52.75|52.53|52.74|52.52|2
1732514260000|2024-11-25 05:57:40|52.75|52.53|52.78|52.56|52.79|52.57|52.74|52.52|9
1732514270000|2024-11-25 05:57:50|52.79|52.57|52.82|52.6|52.82|52.6|52.79|52.57|4
1732514280000|2024-11-25 05:58:00|52.83|52.61|52.89|52.67|52.89|52.67|52.81|52.59|6
1732514290000|2024-11-25 05:58:10|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|4
1732514300000|2024-11-25 05:58:20|52.92|52.7|52.94|52.72|52.94|52.72|52.92|52.7|3
1732514310000|2024-11-25 05:58:30|52.95|52.73|52.95|52.73|52.95|52.73|52.93|52.71|4
1732514320000|2024-11-25 05:58:40|52.94|52.72|52.94|52.72|52.95|52.73|52.94|52.72|5
1732514330000|2024-11-25 05:58:50|52.95|52.73|52.97|52.75|52.99|52.77|52.95|52.73|7
1732514340000|2024-11-25 05:59:00|52.98|52.76|52.98|52.76|52.98|52.76|52.97|52.75|3
1732514350000|2024-11-25 05:59:10|52.96|52.74|53|52.78|53|52.78|52.96|52.74|3
1732514360000|2024-11-25 05:59:20|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1732514370000|2024-11-25 05:59:30|52.93|52.71|52.96|52.74|52.96|52.74|52.93|52.71|3
1732514380000|2024-11-25 05:59:40|52.95|52.73|52.96|52.74|52.97|52.75|52.95|52.73|4
1732514390000|2024-11-25 05:59:50|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732514400000|2024-11-25 06:00:00|52.91|52.69|52.87|52.65|52.91|52.69|52.86|52.64|5
1732514410000|2024-11-25 06:00:10|52.88|52.66|52.87|52.65|52.88|52.66|52.86|52.64|3
1732514420000|2024-11-25 06:00:20|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732514430000|2024-11-25 06:00:30|52.86|52.64|52.86|52.64|52.87|52.65|52.86|52.64|3
1732514440000|2024-11-25 06:00:40|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732514450000|2024-11-25 06:00:50|52.88|52.66|52.84|52.62|52.88|52.66|52.81|52.59|8
1732514460000|2024-11-25 06:01:00|52.83|52.61|52.84|52.62|52.84|52.62|52.79|52.57|10
1732514470000|2024-11-25 06:01:10|52.83|52.61|52.8|52.58|52.83|52.61|52.79|52.57|6
1732514480000|2024-11-25 06:01:20|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1732514490000|2024-11-25 06:01:30|52.73|52.51|52.73|52.51|52.75|52.53|52.73|52.51|3
1732514500000|2024-11-25 06:01:40|52.72|52.5|52.7|52.48|52.72|52.5|52.7|52.48|2
1732514510000|2024-11-25 06:01:50|52.71|52.49|52.79|52.57|52.8|52.58|52.71|52.49|5
1732514520000|2024-11-25 06:02:00|52.8|52.58|52.78|52.56|52.82|52.6|52.77|52.55|14
1732514530000|2024-11-25 06:02:10|52.77|52.55|52.79|52.57|52.79|52.57|52.77|52.55|7
1732514540000|2024-11-25 06:02:20|52.76|52.54|52.76|52.54|52.76|52.54|52.75|52.53|3
1732514550000|2024-11-25 06:02:30|52.75|52.53|52.75|52.53|52.75|52.53|52.74|52.52|3
1732514560000|2024-11-25 06:02:40|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732514570000|2024-11-25 06:02:50|52.8|52.58|52.92|52.7|52.92|52.7|52.79|52.57|13
1732514580000|2024-11-25 06:03:00|52.93|52.71|52.91|52.69|52.93|52.71|52.9|52.68|7
1732514590000|2024-11-25 06:03:10|52.88|52.66|52.88|52.66|52.9|52.68|52.88|52.66|4
1732514600000|2024-11-25 06:03:20|52.87|52.65|52.86|52.64|52.87|52.65|52.85|52.63|4
1732514610000|2024-11-25 06:03:30|52.89|52.67|52.89|52.67|52.9|52.68|52.89|52.67|5
1732514620000|2024-11-25 06:03:40|52.9|52.68|52.96|52.74|52.96|52.74|52.9|52.68|6
1732514630000|2024-11-25 06:03:50|52.97|52.75|52.9|52.68|52.97|52.75|52.9|52.68|7
1732514640000|2024-11-25 06:04:00|52.88|52.66|53.03|52.81|53.03|52.81|52.84|52.62|12
1732514650000|2024-11-25 06:04:10|53.09|52.87|53.09|52.87|53.13|52.91|53.08|52.86|13
1732514660000|2024-11-25 06:04:20|53.1|52.88|53.21|52.99|53.23|53.01|53.1|52.88|11
1732514670000|2024-11-25 06:04:30|53.19|52.97|53.22|53|53.25|53.03|53.19|52.97|13
1732514680000|2024-11-25 06:04:40|53.23|53.01|53.27|53.05|53.28|53.06|53.23|53.01|4
1732514690000|2024-11-25 06:04:50|53.26|53.04|53.29|53.07|53.29|53.07|53.21|52.99|16
1732514700000|2024-11-25 06:05:00|53.31|53.09|53.24|53.02|53.31|53.09|53.24|53.02|9
1732514710000|2024-11-25 06:05:10|53.23|53.01|53.18|52.96|53.23|53.01|53.18|52.96|3
1732514720000|2024-11-25 06:05:20|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|3
1732514730000|2024-11-25 06:05:30|53.14|52.92|53.19|52.97|53.19|52.97|53.13|52.91|7
1732514740000|2024-11-25 06:05:40|53.16|52.94|53.22|53|53.23|53.01|53.16|52.94|9
1732514750000|2024-11-25 06:05:50|53.23|53.01|53.23|53.01|53.23|53.01|53.22|53|3
1732514760000|2024-11-25 06:06:00|53.24|53.02|53.32|53.1|53.32|53.1|53.24|53.02|7
1732514770000|2024-11-25 06:06:10|53.33|53.11|53.3|53.08|53.37|53.15|53.29|53.07|9
1732514780000|2024-11-25 06:06:20|53.29|53.07|53.17|52.95|53.29|53.07|53.17|52.95|7
1732514790000|2024-11-25 06:06:30|53.16|52.94|53.21|52.99|53.21|52.99|53.15|52.93|5
1732514800000|2024-11-25 06:06:40|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732514810000|2024-11-25 06:06:50|53.21|52.99|53.19|52.97|53.21|52.99|53.19|52.97|3
1732514820000|2024-11-25 06:07:00|53.15|52.93|53.15|52.93|53.16|52.94|53.1|52.88|7
1732514830000|2024-11-25 06:07:10|53.16|52.94|53.22|53|53.22|53|53.16|52.94|4
1732514840000|2024-11-25 06:07:20|53.23|53.01|53.23|53.01|53.25|53.03|53.23|53.01|6
1732514850000|2024-11-25 06:07:30|53.22|53|53.15|52.93|53.22|53|53.14|52.92|8
1732514860000|2024-11-25 06:07:40|53.16|52.94|53.13|52.91|53.18|52.96|53.13|52.91|6
1732514870000|2024-11-25 06:07:50|53.12|52.9|53.11|52.89|53.16|52.94|53.09|52.87|11
1732514880000|2024-11-25 06:08:00|53.12|52.9|53.17|52.95|53.17|52.95|53.09|52.87|9
1732514890000|2024-11-25 06:08:10|53.18|52.96|53.21|52.99|53.21|52.99|53.18|52.96|9
1732514900000|2024-11-25 06:08:20|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|6
1732514910000|2024-11-25 06:08:30|53.26|53.04|53.24|53.02|53.26|53.04|53.23|53.01|7
1732514920000|2024-11-25 06:08:40|53.25|53.03|53.22|53|53.28|53.06|53.22|53|5
1732514930000|2024-11-25 06:08:50|53.2|52.98|53.12|52.9|53.21|52.99|53.12|52.9|10
1732514940000|2024-11-25 06:09:00|53.09|52.87|52.98|52.76|53.09|52.87|52.98|52.76|12
1732514950000|2024-11-25 06:09:10|53|52.78|53.11|52.89|53.14|52.92|52.99|52.77|16
1732514960000|2024-11-25 06:09:20|53.1|52.88|53.07|52.85|53.1|52.88|53.05|52.83|8
1732514970000|2024-11-25 06:09:30|53.09|52.87|53.05|52.83|53.09|52.87|53.03|52.81|9
1732514980000|2024-11-25 06:09:40|53.06|52.84|53.08|52.86|53.08|52.86|53.06|52.84|3
1732514990000|2024-11-25 06:09:50|53.07|52.85|53.05|52.83|53.07|52.85|53.02|52.8|11
1732515000000|2024-11-25 06:10:00|53.04|52.82|53.09|52.87|53.09|52.87|53.04|52.82|7
1732515010000|2024-11-25 06:10:10|53.07|52.85|53.18|52.96|53.18|52.96|53.07|52.85|7
1732515020000|2024-11-25 06:10:20|53.17|52.95|53.12|52.9|53.17|52.95|53.11|52.89|6
1732515030000|2024-11-25 06:10:30|53.11|52.89|53.19|52.97|53.19|52.97|53.11|52.89|7
1732515040000|2024-11-25 06:10:40|53.2|52.98|53.18|52.96|53.2|52.98|53.18|52.96|3
1732515050000|2024-11-25 06:10:50|53.19|52.97|53.2|52.98|53.2|52.98|53.18|52.96|4
1732515060000|2024-11-25 06:11:00|53.19|52.97|53.21|52.99|53.21|52.99|53.19|52.97|3
1732515070000|2024-11-25 06:11:10|53.2|52.98|53.19|52.97|53.2|52.98|53.19|52.97|4
1732515080000|2024-11-25 06:11:20|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|2
1732515090000|2024-11-25 06:11:30|53.22|53|53.24|53.02|53.24|53.02|53.22|53|3
1732515100000|2024-11-25 06:11:40|53.25|53.03|53.29|53.07|53.3|53.08|53.25|53.03|7
1732515110000|2024-11-25 06:11:50|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1732515120000|2024-11-25 06:12:00|53.31|53.09|53.3|53.08|53.31|53.09|53.27|53.05|10
1732515130000|2024-11-25 06:12:10|53.29|53.07|53.22|53|53.29|53.07|53.22|53|8
1732515140000|2024-11-25 06:12:20|53.23|53.01|53.2|52.98|53.25|53.03|53.2|52.98|6
1732515150000|2024-11-25 06:12:30|53.19|52.97|53.16|52.94|53.19|52.97|53.15|52.93|5
1732515160000|2024-11-25 06:12:40|53.15|52.93|53.12|52.9|53.15|52.93|53.09|52.87|6
1732515170000|2024-11-25 06:12:50|53.11|52.89|53.04|52.82|53.11|52.89|53.04|52.82|6
1732515180000|2024-11-25 06:13:00|53.05|52.83|53.03|52.81|53.07|52.85|53.03|52.81|6
1732515200000|2024-11-25 06:13:20|53.05|52.83|53|52.78|53.06|52.84|53|52.78|5
1732515210000|2024-11-25 06:13:30|52.99|52.77|52.81|52.59|52.99|52.77|52.81|52.59|9
1732515220000|2024-11-25 06:13:40|52.78|52.56|52.61|52.39|52.78|52.56|52.61|52.39|13
1732515230000|2024-11-25 06:13:50|52.58|52.36|52.57|52.35|52.58|52.36|52.57|52.35|4
1732515240000|2024-11-25 06:14:00|52.58|52.36|52.61|52.39|52.63|52.41|52.58|52.36|9
1732515250000|2024-11-25 06:14:10|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1732515260000|2024-11-25 06:14:20|52.6|52.38|52.65|52.43|52.65|52.43|52.6|52.38|8
1732515270000|2024-11-25 06:14:30|52.64|52.42|52.65|52.43|52.65|52.43|52.62|52.4|8
1732515280000|2024-11-25 06:14:40|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|3
1732515290000|2024-11-25 06:14:50|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|4
1732515300000|2024-11-25 06:15:00|52.59|52.37|52.56|52.34|52.6|52.38|52.56|52.34|5
1732515310000|2024-11-25 06:15:10|52.55|52.33|52.55|52.33|52.55|52.33|52.55|52.33|1
1732515320000|2024-11-25 06:15:20|52.54|52.32|52.55|52.33|52.55|52.33|52.54|52.32|2
1732515330000|2024-11-25 06:15:30|52.54|52.32|52.49|52.27|52.54|52.32|52.49|52.27|3
1732515340000|2024-11-25 06:15:40|52.48|52.26|52.36|52.14|52.48|52.26|52.36|52.14|11
1732515350000|2024-11-25 06:15:50|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1732515360000|2024-11-25 06:16:00|52.38|52.16|52.35|52.13|52.39|52.17|52.34|52.12|5
1732515370000|2024-11-25 06:16:10|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1732515380000|2024-11-25 06:16:20|52.35|52.13|52.35|52.13|52.36|52.14|52.35|52.13|3
1732515390000|2024-11-25 06:16:30|52.36|52.14|52.41|52.19|52.41|52.19|52.35|52.13|9
1732515400000|2024-11-25 06:16:40|52.42|52.2|52.39|52.17|52.42|52.2|52.38|52.16|6
1732515410000|2024-11-25 06:16:50|52.4|52.18|52.41|52.19|52.41|52.19|52.4|52.18|2
1732515420000|2024-11-25 06:17:00|52.43|52.21|52.54|52.32|52.55|52.33|52.43|52.21|17
1732515430000|2024-11-25 06:17:10|52.55|52.33|52.55|52.33|52.56|52.34|52.54|52.32|7
1732515440000|2024-11-25 06:17:20|52.56|52.34|52.56|52.34|52.56|52.34|52.55|52.33|3
1732515450000|2024-11-25 06:17:30|52.55|52.33|52.61|52.39|52.61|52.39|52.55|52.33|5
1732515460000|2024-11-25 06:17:40|52.6|52.38|52.71|52.49|52.74|52.52|52.6|52.38|10
1732515470000|2024-11-25 06:17:50|52.68|52.46|52.69|52.47|52.69|52.47|52.67|52.45|4
1732515480000|2024-11-25 06:18:00|52.71|52.49|52.74|52.52|52.74|52.52|52.71|52.49|4
1732515490000|2024-11-25 06:18:10|52.73|52.51|52.72|52.5|52.73|52.51|52.71|52.49|3
1732515500000|2024-11-25 06:18:20|52.71|52.49|52.72|52.5|52.72|52.5|52.71|52.49|6
1732515510000|2024-11-25 06:18:30|52.73|52.51|52.72|52.5|52.73|52.51|52.71|52.49|4
1732515520000|2024-11-25 06:18:40|52.71|52.49|52.65|52.43|52.71|52.49|52.65|52.43|5
1732515530000|2024-11-25 06:18:50|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732515540000|2024-11-25 06:19:00|52.68|52.46|52.67|52.45|52.68|52.46|52.66|52.44|3
1732515550000|2024-11-25 06:19:10|52.68|52.46|52.68|52.46|52.68|52.46|52.64|52.42|8
1732515560000|2024-11-25 06:19:20|52.66|52.44|52.68|52.46|52.68|52.46|52.66|52.44|2
1732515580000|2024-11-25 06:19:40|52.65|52.43|52.66|52.44|52.66|52.44|52.62|52.4|7
1732515590000|2024-11-25 06:19:50|52.67|52.45|52.66|52.44|52.67|52.45|52.66|52.44|4
1732515600000|2024-11-25 06:20:00|52.67|52.45|52.61|52.39|52.67|52.45|52.61|52.39|9
1732515610000|2024-11-25 06:20:10|52.6|52.38|52.7|52.48|52.7|52.48|52.58|52.36|11
1732515620000|2024-11-25 06:20:20|52.74|52.52|52.69|52.47|52.74|52.52|52.69|52.47|13
1732515630000|2024-11-25 06:20:30|52.7|52.48|52.72|52.5|52.72|52.5|52.69|52.47|8
1732515640000|2024-11-25 06:20:40|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|4
1732515650000|2024-11-25 06:20:50|52.74|52.52|52.7|52.48|52.74|52.52|52.69|52.47|6
1732515660000|2024-11-25 06:21:00|52.69|52.47|52.66|52.44|52.69|52.47|52.63|52.41|5
1732515670000|2024-11-25 06:21:10|52.65|52.43|52.75|52.53|52.75|52.53|52.64|52.42|8
1732515680000|2024-11-25 06:21:20|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732515700000|2024-11-25 06:21:40|52.77|52.55|52.75|52.53|52.77|52.55|52.74|52.52|4
1732515710000|2024-11-25 06:21:50|52.76|52.54|52.8|52.58|52.8|52.58|52.76|52.54|3
1732515730000|2024-11-25 06:22:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732515750000|2024-11-25 06:22:30|52.76|52.54|52.75|52.53|52.76|52.54|52.73|52.51|5
1732515760000|2024-11-25 06:22:40|52.74|52.52|52.67|52.45|52.74|52.52|52.67|52.45|7
1732515770000|2024-11-25 06:22:50|52.68|52.46|52.73|52.51|52.73|52.51|52.67|52.45|5
1732515780000|2024-11-25 06:23:00|52.74|52.52|52.79|52.57|52.8|52.58|52.74|52.52|10
1732515790000|2024-11-25 06:23:10|52.8|52.58|52.87|52.65|52.87|52.65|52.8|52.58|8
1732515800000|2024-11-25 06:23:20|52.88|52.66|52.92|52.7|52.92|52.7|52.88|52.66|3
1732515810000|2024-11-25 06:23:30|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|2
1732515820000|2024-11-25 06:23:40|52.87|52.65|52.87|52.65|52.87|52.65|52.86|52.64|3
1732515830000|2024-11-25 06:23:50|52.88|52.66|52.92|52.7|52.92|52.7|52.88|52.66|5
1732515840000|2024-11-25 06:24:00|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1732515850000|2024-11-25 06:24:10|52.91|52.69|52.84|52.62|52.91|52.69|52.84|52.62|8
1732515860000|2024-11-25 06:24:20|52.83|52.61|52.8|52.58|52.83|52.61|52.8|52.58|4
1732515870000|2024-11-25 06:24:30|52.79|52.57|52.76|52.54|52.79|52.57|52.76|52.54|4
1732515880000|2024-11-25 06:24:40|52.77|52.55|52.83|52.61|52.83|52.61|52.77|52.55|5
1732515890000|2024-11-25 06:24:50|52.85|52.63|52.86|52.64|52.88|52.66|52.85|52.63|9
1732515900000|2024-11-25 06:25:00|52.85|52.63|52.86|52.64|52.87|52.65|52.85|52.63|5
1732515910000|2024-11-25 06:25:10|52.87|52.65|52.92|52.7|52.92|52.7|52.87|52.65|4
1732515920000|2024-11-25 06:25:20|52.91|52.69|52.77|52.55|52.91|52.69|52.77|52.55|8
1732515930000|2024-11-25 06:25:30|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732515940000|2024-11-25 06:25:40|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|4
1732515950000|2024-11-25 06:25:50|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732515960000|2024-11-25 06:26:00|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732515970000|2024-11-25 06:26:10|52.75|52.53|52.64|52.42|52.75|52.53|52.64|52.42|9
1732515980000|2024-11-25 06:26:20|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|3
1732515990000|2024-11-25 06:26:30|52.61|52.39|52.59|52.37|52.61|52.39|52.59|52.37|3
1732516000000|2024-11-25 06:26:40|52.58|52.36|52.56|52.34|52.58|52.36|52.56|52.34|3
1732516010000|2024-11-25 06:26:50|52.53|52.31|52.5|52.28|52.53|52.31|52.48|52.26|7
1732516020000|2024-11-25 06:27:00|52.52|52.3|52.52|52.3|52.53|52.31|52.52|52.3|3
1732516030000|2024-11-25 06:27:10|52.5|52.28|52.47|52.25|52.5|52.28|52.47|52.25|6
1732516040000|2024-11-25 06:27:20|52.45|52.23|52.44|52.22|52.45|52.23|52.4|52.18|7
1732516060000|2024-11-25 06:27:40|52.43|52.21|52.43|52.21|52.43|52.21|52.43|52.21|1
1732516070000|2024-11-25 06:27:50|52.44|52.22|52.47|52.25|52.5|52.28|52.44|52.22|10
1732516080000|2024-11-25 06:28:00|52.48|52.26|52.48|52.26|52.48|52.26|52.46|52.24|5
1732516090000|2024-11-25 06:28:10|52.51|52.29|52.49|52.27|52.52|52.3|52.49|52.27|4
1732516100000|2024-11-25 06:28:20|52.5|52.28|52.64|52.42|52.64|52.42|52.5|52.28|8
1732516110000|2024-11-25 06:28:30|52.61|52.39|52.59|52.37|52.61|52.39|52.58|52.36|3
1732516120000|2024-11-25 06:28:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732516130000|2024-11-25 06:28:50|52.58|52.36|52.55|52.33|52.58|52.36|52.55|52.33|4
1732516140000|2024-11-25 06:29:00|52.56|52.34|52.58|52.36|52.58|52.36|52.55|52.33|4
1732516150000|2024-11-25 06:29:10|52.57|52.35|52.53|52.31|52.57|52.35|52.53|52.31|3
1732516160000|2024-11-25 06:29:20|52.54|52.32|52.61|52.39|52.61|52.39|52.53|52.31|9
1732516170000|2024-11-25 06:29:30|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732516180000|2024-11-25 06:29:40|52.63|52.41|52.67|52.45|52.67|52.45|52.63|52.41|4
1732516190000|2024-11-25 06:29:50|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1732516200000|2024-11-25 06:30:00|52.65|52.43|52.54|52.32|52.65|52.43|52.53|52.31|9
1732516210000|2024-11-25 06:30:10|52.55|52.33|52.7|52.48|52.72|52.5|52.55|52.33|14
1732516220000|2024-11-25 06:30:20|52.69|52.47|52.46|52.24|52.69|52.47|52.44|52.22|16
1732516230000|2024-11-25 06:30:30|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1732516240000|2024-11-25 06:30:40|52.51|52.29|52.46|52.24|52.53|52.31|52.46|52.24|12
1732516250000|2024-11-25 06:30:50|52.48|52.26|52.38|52.16|52.48|52.26|52.37|52.15|9
1732516260000|2024-11-25 06:31:00|52.39|52.17|52.39|52.17|52.4|52.18|52.39|52.17|3
1732516270000|2024-11-25 06:31:10|52.41|52.19|52.41|52.19|52.41|52.19|52.38|52.16|6
1732516280000|2024-11-25 06:31:20|52.45|52.23|52.56|52.34|52.57|52.35|52.45|52.23|7
1732516290000|2024-11-25 06:31:30|52.59|52.37|52.63|52.41|52.63|52.41|52.57|52.35|9
1732516300000|2024-11-25 06:31:40|52.66|52.44|52.65|52.43|52.67|52.45|52.65|52.43|4
1732516310000|2024-11-25 06:31:50|52.66|52.44|52.68|52.46|52.71|52.49|52.66|52.44|6
1732516320000|2024-11-25 06:32:00|52.69|52.47|52.73|52.51|52.76|52.54|52.69|52.47|5
1732516330000|2024-11-25 06:32:10|52.72|52.5|52.71|52.49|52.72|52.5|52.71|52.49|4
1732516340000|2024-11-25 06:32:20|52.68|52.46|52.51|52.29|52.68|52.46|52.51|52.29|9
1732516350000|2024-11-25 06:32:30|52.5|52.28|52.48|52.26|52.5|52.28|52.47|52.25|4
1732516360000|2024-11-25 06:32:40|52.47|52.25|52.44|52.22|52.47|52.25|52.44|52.22|4
1732516370000|2024-11-25 06:32:50|52.45|52.23|52.47|52.25|52.49|52.27|52.44|52.22|9
1732516380000|2024-11-25 06:33:00|52.49|52.27|52.34|52.12|52.49|52.27|52.34|52.12|14
1732516390000|2024-11-25 06:33:10|52.35|52.13|52.26|52.04|52.35|52.13|52.26|52.04|6
1732516410000|2024-11-25 06:33:30|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1732516430000|2024-11-25 06:33:50|52.22|52|52.21|51.99|52.23|52.01|52.21|51.99|4
1732516440000|2024-11-25 06:34:00|52.22|52|52.22|52|52.3|52.08|52.21|51.99|11
1732516450000|2024-11-25 06:34:10|52.23|52.01|52.27|52.05|52.28|52.06|52.22|52|10
1732516460000|2024-11-25 06:34:20|52.28|52.06|52.34|52.12|52.34|52.12|52.27|52.05|5
1732516470000|2024-11-25 06:34:30|52.37|52.15|51.99|51.77|52.45|52.23|51.98|51.76|19
1732516480000|2024-11-25 06:34:40|52.02|51.8|52.1|51.88|52.1|51.88|52.02|51.8|3
1732516490000|2024-11-25 06:34:50|52.12|51.9|52.12|51.9|52.13|51.91|52.12|51.9|5
1732516500000|2024-11-25 06:35:00|52.13|51.91|52.12|51.9|52.15|51.93|52.11|51.89|9
1732516510000|2024-11-25 06:35:10|52.13|51.91|52.25|52.03|52.25|52.03|52.12|51.9|14
1732516520000|2024-11-25 06:35:20|52.26|52.04|52.28|52.06|52.28|52.06|52.26|52.04|7
1732516530000|2024-11-25 06:35:30|52.27|52.05|52.34|52.12|52.34|52.12|52.27|52.05|8
1732516540000|2024-11-25 06:35:40|52.36|52.14|52.36|52.14|52.36|52.14|52.36|52.14|1
1732516550000|2024-11-25 06:35:50|52.37|52.15|52.41|52.19|52.41|52.19|52.37|52.15|4
1732516560000|2024-11-25 06:36:00|52.42|52.2|52.43|52.21|52.46|52.24|52.41|52.19|7
1732516570000|2024-11-25 06:36:10|52.44|52.22|52.47|52.25|52.47|52.25|52.44|52.22|6
1732516580000|2024-11-25 06:36:20|52.51|52.29|52.52|52.3|52.52|52.3|52.5|52.28|6
1732516590000|2024-11-25 06:36:30|52.53|52.31|52.5|52.28|52.53|52.31|52.44|52.22|11
1732516600000|2024-11-25 06:36:40|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|3
1732516610000|2024-11-25 06:36:50|52.52|52.3|52.5|52.28|52.52|52.3|52.5|52.28|2
1732516620000|2024-11-25 06:37:00|52.51|52.29|52.52|52.3|52.52|52.3|52.51|52.29|4
1732516630000|2024-11-25 06:37:10|52.53|52.31|52.55|52.33|52.55|52.33|52.52|52.3|6
1732516640000|2024-11-25 06:37:20|52.54|52.32|52.5|52.28|52.54|52.32|52.49|52.27|10
1732516650000|2024-11-25 06:37:30|52.49|52.27|52.47|52.25|52.49|52.27|52.45|52.23|6
1732516660000|2024-11-25 06:37:40|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|3
1732516670000|2024-11-25 06:37:50|52.49|52.27|52.47|52.25|52.49|52.27|52.47|52.25|4
1732516680000|2024-11-25 06:38:00|52.42|52.2|52.41|52.19|52.42|52.2|52.39|52.17|5
1732516690000|2024-11-25 06:38:10|52.4|52.18|52.31|52.09|52.4|52.18|52.31|52.09|7
1732516700000|2024-11-25 06:38:20|52.3|52.08|52.25|52.03|52.3|52.08|52.25|52.03|5
1732516710000|2024-11-25 06:38:30|52.26|52.04|52.24|52.02|52.26|52.04|52.24|52.02|5
1732516720000|2024-11-25 06:38:40|52.25|52.03|52.21|51.99|52.26|52.04|52.19|51.97|10
1732516730000|2024-11-25 06:38:50|52.22|52|52.26|52.04|52.27|52.05|52.22|52|9
1732516740000|2024-11-25 06:39:00|52.27|52.05|52.21|51.99|52.27|52.05|52.21|51.99|5
1732516750000|2024-11-25 06:39:10|52.22|52|52.21|51.99|52.23|52.01|52.21|51.99|6
1732516760000|2024-11-25 06:39:20|52.22|52|52.2|51.98|52.22|52|52.2|51.98|5
1732516770000|2024-11-25 06:39:30|52.21|51.99|52.21|51.99|52.22|52|52.21|51.99|5
1732516780000|2024-11-25 06:39:40|52.19|51.97|52.17|51.95|52.19|51.97|52.17|51.95|7
1732516790000|2024-11-25 06:39:50|52.18|51.96|52.13|51.91|52.18|51.96|52.13|51.91|6
1732516800000|2024-11-25 06:40:00|52.14|51.92|52.11|51.89|52.14|51.92|52.1|51.88|5
1732516810000|2024-11-25 06:40:10|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1732516820000|2024-11-25 06:40:20|52.15|51.93|52.23|52.01|52.27|52.05|52.15|51.93|14
1732516830000|2024-11-25 06:40:30|52.22|52|52.21|51.99|52.22|52|52.19|51.97|5
1732516840000|2024-11-25 06:40:40|52.24|52.02|52.21|51.99|52.25|52.03|52.21|51.99|6
1732516850000|2024-11-25 06:40:50|52.2|51.98|52.13|51.91|52.2|51.98|52.13|51.91|5
1732516860000|2024-11-25 06:41:00|52.12|51.9|52.06|51.84|52.12|51.9|52.06|51.84|6
1732516870000|2024-11-25 06:41:10|52.05|51.83|51.88|51.66|52.05|51.83|51.88|51.66|12
1732516880000|2024-11-25 06:41:20|51.86|51.64|51.84|51.62|51.88|51.66|51.84|51.62|10
1732516890000|2024-11-25 06:41:30|51.62|51.4|51.54|51.32|51.62|51.4|51.53|51.31|12
1732516900000|2024-11-25 06:41:40|51.55|51.33|51.62|51.4|51.63|51.41|51.55|51.33|14
1732516910000|2024-11-25 06:41:50|51.61|51.39|51.57|51.35|51.64|51.42|51.57|51.35|6
1732516920000|2024-11-25 06:42:00|51.56|51.34|51.6|51.38|51.6|51.38|51.56|51.34|7
1732516930000|2024-11-25 06:42:10|51.61|51.39|51.61|51.39|51.62|51.4|51.56|51.34|11
1732516940000|2024-11-25 06:42:20|51.57|51.35|51.5|51.28|51.57|51.35|51.49|51.27|8
1732516950000|2024-11-25 06:42:30|51.49|51.27|51.49|51.27|51.52|51.3|51.49|51.27|5
1732516960000|2024-11-25 06:42:40|51.5|51.28|51.53|51.31|51.53|51.31|51.49|51.27|10
1732516970000|2024-11-25 06:42:50|51.59|51.37|51.61|51.39|51.61|51.39|51.59|51.37|5
1732516980000|2024-11-25 06:43:00|51.62|51.4|51.65|51.43|51.65|51.43|51.62|51.4|4
1732516990000|2024-11-25 06:43:10|51.62|51.4|51.69|51.47|51.69|51.47|51.62|51.4|6
1732517000000|2024-11-25 06:43:20|51.7|51.48|51.75|51.53|51.75|51.53|51.7|51.48|4
1732517010000|2024-11-25 06:43:30|51.73|51.51|51.75|51.53|51.77|51.55|51.73|51.51|6
1732517020000|2024-11-25 06:43:40|51.76|51.54|51.82|51.6|51.83|51.61|51.76|51.54|7
1732517030000|2024-11-25 06:43:50|51.83|51.61|51.82|51.6|51.83|51.61|51.82|51.6|2
1732517040000|2024-11-25 06:44:00|51.81|51.59|51.79|51.57|51.81|51.59|51.79|51.57|4
1732517050000|2024-11-25 06:44:10|51.8|51.58|51.78|51.56|51.81|51.59|51.78|51.56|9
1732517060000|2024-11-25 06:44:20|51.8|51.58|51.73|51.51|51.8|51.58|51.73|51.51|9
1732517070000|2024-11-25 06:44:30|51.71|51.49|51.71|51.49|51.73|51.51|51.7|51.48|8
1732517080000|2024-11-25 06:44:40|51.72|51.5|51.78|51.56|51.78|51.56|51.72|51.5|3
1732517090000|2024-11-25 06:44:50|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1732517100000|2024-11-25 06:45:00|51.76|51.54|51.79|51.57|51.8|51.58|51.76|51.54|7
1732517110000|2024-11-25 06:45:10|51.8|51.58|51.93|51.71|51.93|51.71|51.8|51.58|10
1732517120000|2024-11-25 06:45:20|51.94|51.72|52|51.78|52|51.78|51.93|51.71|6
1732517130000|2024-11-25 06:45:30|52.01|51.79|52|51.78|52.01|51.79|52|51.78|2
1732517140000|2024-11-25 06:45:40|52.01|51.79|51.98|51.76|52.01|51.79|51.98|51.76|4
1732517150000|2024-11-25 06:45:50|51.97|51.75|51.88|51.66|51.97|51.75|51.88|51.66|9
1732517160000|2024-11-25 06:46:00|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1732517170000|2024-11-25 06:46:10|51.85|51.63|51.85|51.63|51.87|51.65|51.83|51.61|8
1732517180000|2024-11-25 06:46:20|51.84|51.62|51.79|51.57|51.84|51.62|51.79|51.57|4
1732517190000|2024-11-25 06:46:30|51.78|51.56|51.79|51.57|51.81|51.59|51.78|51.56|5
1732517200000|2024-11-25 06:46:40|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1732517210000|2024-11-25 06:46:50|51.79|51.57|51.8|51.58|51.8|51.58|51.79|51.57|2
1732517220000|2024-11-25 06:47:00|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1732517230000|2024-11-25 06:47:10|51.74|51.52|51.71|51.49|51.74|51.52|51.71|51.49|3
1732517240000|2024-11-25 06:47:20|51.7|51.48|51.58|51.36|51.7|51.48|51.58|51.36|9
1732517250000|2024-11-25 06:47:30|51.59|51.37|51.61|51.39|51.61|51.39|51.58|51.36|6
1732517260000|2024-11-25 06:47:40|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|4
1732517270000|2024-11-25 06:47:50|51.6|51.38|51.66|51.44|51.66|51.44|51.6|51.38|6
1732517280000|2024-11-25 06:48:00|51.7|51.48|51.72|51.5|51.73|51.51|51.7|51.48|5
1732517290000|2024-11-25 06:48:10|51.73|51.51|51.82|51.6|51.84|51.62|51.73|51.51|9
1732517300000|2024-11-25 06:48:20|51.83|51.61|51.82|51.6|51.83|51.61|51.82|51.6|2
1732517310000|2024-11-25 06:48:30|51.83|51.61|51.79|51.57|51.84|51.62|51.79|51.57|5
1732517320000|2024-11-25 06:48:40|51.8|51.58|51.7|51.48|51.8|51.58|51.69|51.47|7
1732517330000|2024-11-25 06:48:50|51.73|51.51|51.7|51.48|51.73|51.51|51.7|51.48|6
1732517340000|2024-11-25 06:49:00|51.71|51.49|51.78|51.56|51.78|51.56|51.7|51.48|5
1732517350000|2024-11-25 06:49:10|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|6
1732517360000|2024-11-25 06:49:20|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1732517370000|2024-11-25 06:49:30|51.79|51.57|51.87|51.65|51.87|51.65|51.78|51.56|10
1732517380000|2024-11-25 06:49:40|51.88|51.66|51.88|51.66|51.88|51.66|51.87|51.65|3
1732517390000|2024-11-25 06:49:50|51.89|51.67|51.88|51.66|51.9|51.68|51.87|51.65|5
1732517400000|2024-11-25 06:50:00|51.87|51.65|51.9|51.68|51.9|51.68|51.87|51.65|4
1732517410000|2024-11-25 06:50:10|51.91|51.69|51.96|51.74|51.98|51.76|51.91|51.69|14
1732517420000|2024-11-25 06:50:20|51.95|51.73|51.96|51.74|51.96|51.74|51.95|51.73|4
1732517430000|2024-11-25 06:50:30|51.97|51.75|51.98|51.76|51.98|51.76|51.97|51.75|2
1732517440000|2024-11-25 06:50:40|51.99|51.77|52.12|51.9|52.12|51.9|51.99|51.77|10
1732517450000|2024-11-25 06:50:50|52.13|51.91|52.12|51.9|52.16|51.94|52.12|51.9|10
1732517460000|2024-11-25 06:51:00|52.11|51.89|52.13|51.91|52.13|51.91|52.11|51.89|5
1732517470000|2024-11-25 06:51:10|52.11|51.89|52.11|51.89|52.12|51.9|52.1|51.88|7
1732517480000|2024-11-25 06:51:20|52.12|51.9|52.14|51.92|52.14|51.92|52.1|51.88|11
1732517490000|2024-11-25 06:51:30|52.15|51.93|52.2|51.98|52.2|51.98|52.15|51.93|4
1732517500000|2024-11-25 06:51:40|52.21|51.99|52.29|52.07|52.29|52.07|52.21|51.99|5
1732517510000|2024-11-25 06:51:50|52.33|52.11|52.35|52.13|52.36|52.14|52.33|52.11|5
1732517520000|2024-11-25 06:52:00|52.36|52.14|52.33|52.11|52.36|52.14|52.33|52.11|6
1732517530000|2024-11-25 06:52:10|52.3|52.08|52.29|52.07|52.32|52.1|52.29|52.07|7
1732517540000|2024-11-25 06:52:20|52.28|52.06|52.22|52|52.28|52.06|52.22|52|6
1732517550000|2024-11-25 06:52:30|52.23|52.01|52.21|51.99|52.23|52.01|52.21|51.99|5
1732517560000|2024-11-25 06:52:40|52.2|51.98|52.07|51.85|52.2|51.98|52.05|51.83|6
1732517570000|2024-11-25 06:52:50|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1732517580000|2024-11-25 06:53:00|52.15|51.93|52.13|51.91|52.15|51.93|52.13|51.91|2
1732517590000|2024-11-25 06:53:10|52.15|51.93|52.19|51.97|52.19|51.97|52.14|51.92|4
1732517600000|2024-11-25 06:53:20|52.2|51.98|52.13|51.91|52.2|51.98|52.13|51.91|4
1732517610000|2024-11-25 06:53:30|52.14|51.92|52.08|51.86|52.14|51.92|52.08|51.86|5
1732517630000|2024-11-25 06:53:50|52.04|51.82|52.02|51.8|52.04|51.82|52.02|51.8|2
1732517640000|2024-11-25 06:54:00|52.01|51.79|52.01|51.79|52.01|51.79|52.01|51.79|1
1732517650000|2024-11-25 06:54:10|52|51.78|52.02|51.8|52.02|51.8|52|51.78|3
1732517660000|2024-11-25 06:54:20|52.03|51.81|52.06|51.84|52.06|51.84|52.03|51.81|3
1732517670000|2024-11-25 06:54:30|52.09|51.87|52.09|51.87|52.1|51.88|52.09|51.87|3
1732517680000|2024-11-25 06:54:40|52.08|51.86|52.14|51.92|52.17|51.95|52.08|51.86|5
1732517690000|2024-11-25 06:54:50|52.15|51.93|52.19|51.97|52.19|51.97|52.15|51.93|4
1732517700000|2024-11-25 06:55:00|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1732517710000|2024-11-25 06:55:10|52.19|51.97|52.18|51.96|52.19|51.97|52.16|51.94|6
1732517720000|2024-11-25 06:55:20|52.2|51.98|52.23|52.01|52.26|52.04|52.2|51.98|7
1732517730000|2024-11-25 06:55:30|52.24|52.02|52.21|51.99|52.24|52.02|52.21|51.99|3
1732517740000|2024-11-25 06:55:40|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1732517750000|2024-11-25 06:55:50|52.24|52.02|52.24|52.02|52.24|52.02|52.24|52.02|1
1732517760000|2024-11-25 06:56:00|52.25|52.03|52.29|52.07|52.29|52.07|52.25|52.03|2
1732517770000|2024-11-25 06:56:10|52.28|52.06|52.28|52.06|52.28|52.06|52.28|52.06|1
1732517780000|2024-11-25 06:56:20|52.27|52.05|52.27|52.05|52.27|52.05|52.27|52.05|1
1732517790000|2024-11-25 06:56:30|52.26|52.04|52.23|52.01|52.26|52.04|52.23|52.01|7
1732517800000|2024-11-25 06:56:40|52.19|51.97|52.23|52.01|52.23|52.01|52.16|51.94|8
1732517810000|2024-11-25 06:56:50|52.24|52.02|52.23|52.01|52.24|52.02|52.22|52|6
1732517820000|2024-11-25 06:57:00|52.22|52|52.22|52|52.23|52.01|52.22|52|3
1732517830000|2024-11-25 06:57:10|52.23|52.01|52.23|52.01|52.24|52.02|52.22|52|5
1732517840000|2024-11-25 06:57:20|52.22|52|52.23|52.01|52.23|52.01|52.22|52|2
1732517850000|2024-11-25 06:57:30|52.22|52|52.18|51.96|52.22|52|52.17|51.95|5
1732517860000|2024-11-25 06:57:40|52.17|51.95|52.15|51.93|52.17|51.95|52.15|51.93|2
1732517870000|2024-11-25 06:57:50|52.12|51.9|52.12|51.9|52.12|51.9|52.12|51.9|1
1732517880000|2024-11-25 06:58:00|52.09|51.87|52.09|51.87|52.11|51.89|52.09|51.87|3
1732517890000|2024-11-25 06:58:10|52.1|51.88|52.09|51.87|52.11|51.89|52.09|51.87|3
1732517900000|2024-11-25 06:58:20|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1732517910000|2024-11-25 06:58:30|52.09|51.87|52.12|51.9|52.14|51.92|52.09|51.87|8
1732517920000|2024-11-25 06:58:40|52.13|51.91|52.1|51.88|52.13|51.91|52.1|51.88|3
1732517930000|2024-11-25 06:58:50|52.11|51.89|52.11|51.89|52.11|51.89|52.11|51.89|1
1732517940000|2024-11-25 06:59:00|52.1|51.88|52.1|51.88|52.1|51.88|52.08|51.86|5
1732517950000|2024-11-25 06:59:10|52.09|51.87|52.08|51.86|52.09|51.87|52.08|51.86|4
1732517970000|2024-11-25 06:59:30|52.09|51.87|52.08|51.86|52.09|51.87|52.08|51.86|2
1732517980000|2024-11-25 06:59:40|52.07|51.85|52.08|51.86|52.08|51.86|52.06|51.84|6
1732517990000|2024-11-25 06:59:50|52.09|51.87|52.08|51.86|52.09|51.87|52.08|51.86|2
1732518000000|2024-11-25 07:00:00|52.09|51.87|52.04|51.82|52.14|51.92|52.04|51.82|9
1732518010000|2024-11-25 07:00:10|52.06|51.84|52.06|51.84|52.07|51.85|52.06|51.84|3
1732518020000|2024-11-25 07:00:20|52.07|51.85|52.07|51.85|52.07|51.85|52.07|51.85|1
1732518030000|2024-11-25 07:00:30|52.09|51.87|52.11|51.89|52.11|51.89|52.09|51.87|3
1732518040000|2024-11-25 07:00:40|52.1|51.88|52.15|51.93|52.15|51.93|52.1|51.88|3
1732518050000|2024-11-25 07:00:50|52.13|51.91|52.14|51.92|52.14|51.92|52.13|51.91|4
1732518060000|2024-11-25 07:01:00|52.17|51.95|52.18|51.96|52.2|51.98|52.15|51.93|9
1732518070000|2024-11-25 07:01:10|52.19|51.97|52.07|51.85|52.19|51.97|52.07|51.85|7
1732518080000|2024-11-25 07:01:20|52.05|51.83|52.01|51.79|52.06|51.84|52.01|51.79|7
1732518090000|2024-11-25 07:01:30|52.02|51.8|52.02|51.8|52.02|51.8|52.02|51.8|1
1732518100000|2024-11-25 07:01:40|52.04|51.82|52.02|51.8|52.04|51.82|52.02|51.8|5
1732518110000|2024-11-25 07:01:50|52.03|51.81|52.09|51.87|52.1|51.88|52.03|51.81|4
1732518120000|2024-11-25 07:02:00|52.05|51.83|52.05|51.83|52.08|51.86|52.05|51.83|11
1732518130000|2024-11-25 07:02:10|52.04|51.82|52.02|51.8|52.04|51.82|52.02|51.8|3
1732518140000|2024-11-25 07:02:20|52.05|51.83|52.08|51.86|52.08|51.86|52.05|51.83|2
1732518150000|2024-11-25 07:02:30|52.09|51.87|52.1|51.88|52.1|51.88|52.08|51.86|4
1732518160000|2024-11-25 07:02:40|52.11|51.89|52.18|51.96|52.18|51.96|52.11|51.89|5
1732518170000|2024-11-25 07:02:50|52.19|51.97|52.32|52.1|52.32|52.1|52.19|51.97|10
1732518180000|2024-11-25 07:03:00|52.31|52.09|52.31|52.09|52.34|52.12|52.31|52.09|6
1732518190000|2024-11-25 07:03:10|52.3|52.08|52.24|52.02|52.3|52.08|52.24|52.02|5
1732518200000|2024-11-25 07:03:20|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1732518210000|2024-11-25 07:03:30|52.24|52.02|52.24|52.02|52.25|52.03|52.24|52.02|7
1732518220000|2024-11-25 07:03:40|52.23|52.01|52.18|51.96|52.23|52.01|52.18|51.96|6
1732518230000|2024-11-25 07:03:50|52.19|51.97|52.19|51.97|52.19|51.97|52.18|51.96|3
1732518240000|2024-11-25 07:04:00|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1732518250000|2024-11-25 07:04:10|52.19|51.97|52.18|51.96|52.2|51.98|52.18|51.96|3
1732518260000|2024-11-25 07:04:20|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1732518270000|2024-11-25 07:04:30|52.2|51.98|52.18|51.96|52.2|51.98|52.18|51.96|6
1732518280000|2024-11-25 07:04:40|52.19|51.97|52.26|52.04|52.26|52.04|52.18|51.96|8
1732518290000|2024-11-25 07:04:50|52.27|52.05|52.26|52.04|52.27|52.05|52.25|52.03|6
1732518300000|2024-11-25 07:05:00|52.25|52.03|52.27|52.05|52.27|52.05|52.25|52.03|3
1732518310000|2024-11-25 07:05:10|52.3|52.08|52.33|52.11|52.33|52.11|52.29|52.07|6
1732518320000|2024-11-25 07:05:20|52.34|52.12|52.28|52.06|52.36|52.14|52.28|52.06|11
1732518330000|2024-11-25 07:05:30|52.27|52.05|52.26|52.04|52.27|52.05|52.26|52.04|2
1732518340000|2024-11-25 07:05:40|52.22|52|52.2|51.98|52.22|52|52.2|51.98|3
1732518350000|2024-11-25 07:05:50|52.16|51.94|52.17|51.95|52.18|51.96|52.16|51.94|5
1732518360000|2024-11-25 07:06:00|52.16|51.94|52.05|51.83|52.16|51.94|52.05|51.83|8
1732518370000|2024-11-25 07:06:10|52.06|51.84|52.05|51.83|52.07|51.85|52.05|51.83|6
1732518380000|2024-11-25 07:06:20|52.06|51.84|52.05|51.83|52.06|51.84|52.05|51.83|2
1732518390000|2024-11-25 07:06:30|52.04|51.82|52.03|51.81|52.05|51.83|52.03|51.81|7
1732518400000|2024-11-25 07:06:40|52.02|51.8|52.02|51.8|52.03|51.81|52.02|51.8|3
1732518410000|2024-11-25 07:06:50|52.03|51.81|52.02|51.8|52.03|51.81|52.02|51.8|2
1732518420000|2024-11-25 07:07:00|52.01|51.79|52.01|51.79|52.01|51.79|52.01|51.79|1
1732518430000|2024-11-25 07:07:10|52|51.78|51.97|51.75|52|51.78|51.97|51.75|4
1732518440000|2024-11-25 07:07:20|51.92|51.7|51.92|51.7|51.92|51.7|51.91|51.69|3
1732518450000|2024-11-25 07:07:30|51.91|51.69|51.89|51.67|51.91|51.69|51.88|51.66|3
1732518460000|2024-11-25 07:07:40|51.9|51.68|51.88|51.66|51.91|51.69|51.88|51.66|5
1732518470000|2024-11-25 07:07:50|51.89|51.67|51.88|51.66|51.9|51.68|51.88|51.66|6
1732518480000|2024-11-25 07:08:00|51.89|51.67|51.84|51.62|51.89|51.67|51.84|51.62|4
1732518490000|2024-11-25 07:08:10|51.83|51.61|51.81|51.59|51.83|51.61|51.81|51.59|3
1732518500000|2024-11-25 07:08:20|51.79|51.57|51.68|51.46|51.79|51.57|51.67|51.45|6
1732518510000|2024-11-25 07:08:30|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1732518520000|2024-11-25 07:08:40|51.67|51.45|51.65|51.43|51.67|51.45|51.65|51.43|3
1732518530000|2024-11-25 07:08:50|51.64|51.42|51.6|51.38|51.64|51.42|51.57|51.35|4
1732518540000|2024-11-25 07:09:00|51.61|51.39|51.69|51.47|51.69|51.47|51.6|51.38|8
1732518550000|2024-11-25 07:09:10|51.74|51.52|51.75|51.53|51.76|51.54|51.73|51.51|7
1732518560000|2024-11-25 07:09:20|51.76|51.54|51.83|51.61|51.84|51.62|51.76|51.54|7
1732518570000|2024-11-25 07:09:30|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1732518580000|2024-11-25 07:09:40|51.83|51.61|51.82|51.6|51.83|51.61|51.82|51.6|2
1732518590000|2024-11-25 07:09:50|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1732518600000|2024-11-25 07:10:00|51.81|51.59|51.82|51.6|51.85|51.63|51.81|51.59|8
1732518610000|2024-11-25 07:10:10|51.83|51.61|51.83|51.61|51.84|51.62|51.8|51.58|8
1732518620000|2024-11-25 07:10:20|51.84|51.62|51.83|51.61|51.84|51.62|51.83|51.61|6
1732518630000|2024-11-25 07:10:30|51.81|51.59|51.8|51.58|51.81|51.59|51.8|51.58|2
1732518640000|2024-11-25 07:10:40|51.79|51.57|51.78|51.56|51.79|51.57|51.78|51.56|2
1732518650000|2024-11-25 07:10:50|51.72|51.5|51.72|51.5|51.72|51.5|51.71|51.49|7
1732518660000|2024-11-25 07:11:00|51.71|51.49|51.74|51.52|51.75|51.53|51.71|51.49|6
1732518670000|2024-11-25 07:11:10|51.75|51.53|51.82|51.6|51.83|51.61|51.75|51.53|6
1732518680000|2024-11-25 07:11:20|51.81|51.59|51.77|51.55|51.81|51.59|51.75|51.53|8
1732518690000|2024-11-25 07:11:30|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|3
1732518700000|2024-11-25 07:11:40|51.74|51.52|51.72|51.5|51.74|51.52|51.72|51.5|5
1732518710000|2024-11-25 07:11:50|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|2
1732518720000|2024-11-25 07:12:00|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|2
1732518730000|2024-11-25 07:12:10|51.7|51.48|51.71|51.49|51.71|51.49|51.69|51.47|4
1732518740000|2024-11-25 07:12:20|51.72|51.5|51.79|51.57|51.79|51.57|51.69|51.47|7
1732518750000|2024-11-25 07:12:30|51.8|51.58|51.78|51.56|51.8|51.58|51.78|51.56|5
1732518760000|2024-11-25 07:12:40|51.79|51.57|51.8|51.58|51.8|51.58|51.79|51.57|4
1732518770000|2024-11-25 07:12:50|51.81|51.59|51.74|51.52|51.81|51.59|51.73|51.51|7
1732518780000|2024-11-25 07:13:00|51.76|51.54|51.79|51.57|51.79|51.57|51.76|51.54|4
1732518790000|2024-11-25 07:13:10|51.8|51.58|51.84|51.62|51.84|51.62|51.8|51.58|4
1732518800000|2024-11-25 07:13:20|51.83|51.61|51.83|51.61|51.84|51.62|51.82|51.6|7
1732518810000|2024-11-25 07:13:30|51.84|51.62|51.86|51.64|51.86|51.64|51.84|51.62|5
1732518820000|2024-11-25 07:13:40|51.85|51.63|51.86|51.64|51.86|51.64|51.85|51.63|2
1732518830000|2024-11-25 07:13:50|51.85|51.63|51.79|51.57|51.85|51.63|51.75|51.53|9
1732518840000|2024-11-25 07:14:00|51.81|51.59|51.81|51.59|51.82|51.6|51.81|51.59|3
1732518850000|2024-11-25 07:14:10|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1732518860000|2024-11-25 07:14:20|51.8|51.58|51.76|51.54|51.8|51.58|51.76|51.54|6
1732518870000|2024-11-25 07:14:30|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|4
1732518880000|2024-11-25 07:14:40|51.75|51.53|51.82|51.6|51.82|51.6|51.75|51.53|5
1732518890000|2024-11-25 07:14:50|51.81|51.59|51.84|51.62|51.84|51.62|51.81|51.59|3
1732518900000|2024-11-25 07:15:00|51.83|51.61|51.81|51.59|51.84|51.62|51.81|51.59|7
1732518910000|2024-11-25 07:15:10|51.8|51.58|51.77|51.55|51.8|51.58|51.77|51.55|4
1732518920000|2024-11-25 07:15:20|51.76|51.54|51.79|51.57|51.79|51.57|51.76|51.54|5
1732518930000|2024-11-25 07:15:30|51.76|51.54|51.75|51.53|51.76|51.54|51.75|51.53|6
1732518940000|2024-11-25 07:15:40|51.74|51.52|51.72|51.5|51.74|51.52|51.71|51.49|6
1732518950000|2024-11-25 07:15:50|51.73|51.51|51.81|51.59|51.81|51.59|51.73|51.51|6
1732518960000|2024-11-25 07:16:00|51.82|51.6|51.71|51.49|51.84|51.62|51.71|51.49|11
1732518970000|2024-11-25 07:16:10|51.7|51.48|51.82|51.6|51.82|51.6|51.7|51.48|19
1732518980000|2024-11-25 07:16:20|51.81|51.59|51.83|51.61|51.83|51.61|51.8|51.58|5
1732518990000|2024-11-25 07:16:30|51.88|51.66|51.85|51.63|51.88|51.66|51.84|51.62|10
1732519000000|2024-11-25 07:16:40|51.86|51.64|51.93|51.71|51.93|51.71|51.86|51.64|5
1732519010000|2024-11-25 07:16:50|51.95|51.73|52.02|51.8|52.03|51.81|51.95|51.73|8
1732519020000|2024-11-25 07:17:00|52.03|51.81|52.03|51.81|52.05|51.83|52.02|51.8|6
1732519030000|2024-11-25 07:17:10|52.02|51.8|51.99|51.77|52.02|51.8|51.97|51.75|17
1732519040000|2024-11-25 07:17:20|52|51.78|51.93|51.71|52.01|51.79|51.93|51.71|14
1732519050000|2024-11-25 07:17:30|51.92|51.7|51.81|51.59|51.92|51.7|51.81|51.59|10
1732519060000|2024-11-25 07:17:40|51.8|51.58|51.83|51.61|51.83|51.61|51.8|51.58|4
1732519070000|2024-11-25 07:17:50|51.86|51.64|51.9|51.68|51.9|51.68|51.86|51.64|5
1732519080000|2024-11-25 07:18:00|51.89|51.67|51.84|51.62|51.89|51.67|51.84|51.62|5
1732519090000|2024-11-25 07:18:10|51.83|51.61|51.85|51.63|51.85|51.63|51.83|51.61|3
1732519100000|2024-11-25 07:18:20|51.86|51.64|51.85|51.63|51.86|51.64|51.82|51.6|6
1732519110000|2024-11-25 07:18:30|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1732519120000|2024-11-25 07:18:40|51.84|51.62|51.86|51.64|51.86|51.64|51.83|51.61|9
1732519140000|2024-11-25 07:19:00|51.85|51.63|51.79|51.57|51.85|51.63|51.79|51.57|7
1732519150000|2024-11-25 07:19:10|51.78|51.56|51.74|51.52|51.78|51.56|51.74|51.52|4
1732519160000|2024-11-25 07:19:20|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1732519170000|2024-11-25 07:19:30|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1732519180000|2024-11-25 07:19:40|51.69|51.47|51.67|51.45|51.69|51.47|51.67|51.45|3
1732519200000|2024-11-25 07:20:00|51.68|51.46|51.73|51.51|51.73|51.51|51.68|51.46|5
1732519210000|2024-11-25 07:20:10|51.77|51.55|51.78|51.56|51.79|51.57|51.77|51.55|4
1732519220000|2024-11-25 07:20:20|51.75|51.53|51.73|51.51|51.75|51.53|51.72|51.5|7
1732519230000|2024-11-25 07:20:30|51.74|51.52|51.74|51.52|51.76|51.54|51.73|51.51|7
1732519240000|2024-11-25 07:20:40|51.73|51.51|51.76|51.54|51.76|51.54|51.72|51.5|7
1732519250000|2024-11-25 07:20:50|51.78|51.56|51.85|51.63|51.85|51.63|51.78|51.56|7
1732519260000|2024-11-25 07:21:00|51.86|51.64|51.83|51.61|51.86|51.64|51.83|51.61|6
1732519270000|2024-11-25 07:21:10|51.84|51.62|51.81|51.59|51.84|51.62|51.81|51.59|4
1732519280000|2024-11-25 07:21:20|51.8|51.58|51.8|51.58|51.8|51.58|51.79|51.57|3
1732519310000|2024-11-25 07:21:50|51.77|51.55|51.74|51.52|51.79|51.57|51.74|51.52|4
1732519320000|2024-11-25 07:22:00|51.72|51.5|51.7|51.48|51.72|51.5|51.69|51.47|5
1732519330000|2024-11-25 07:22:10|51.69|51.47|51.69|51.47|51.7|51.48|51.69|51.47|3
1732519340000|2024-11-25 07:22:20|51.7|51.48|51.67|51.45|51.7|51.48|51.67|51.45|4
1732519350000|2024-11-25 07:22:30|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1732519360000|2024-11-25 07:22:40|51.61|51.39|51.64|51.42|51.64|51.42|51.59|51.37|7
1732519370000|2024-11-25 07:22:50|51.65|51.43|51.66|51.44|51.66|51.44|51.62|51.4|6
1732519380000|2024-11-25 07:23:00|51.67|51.45|51.6|51.38|51.67|51.45|51.6|51.38|8
1732519390000|2024-11-25 07:23:10|51.59|51.37|51.59|51.37|51.59|51.37|51.58|51.36|3
1732519400000|2024-11-25 07:23:20|51.57|51.35|51.56|51.34|51.59|51.37|51.56|51.34|6
1732519420000|2024-11-25 07:23:40|51.55|51.33|51.55|51.33|51.56|51.34|51.55|51.33|3
1732519440000|2024-11-25 07:24:00|51.56|51.34|51.62|51.4|51.62|51.4|51.56|51.34|4
1732519450000|2024-11-25 07:24:10|51.63|51.41|51.67|51.45|51.67|51.45|51.63|51.41|4
1732519460000|2024-11-25 07:24:20|51.69|51.47|51.74|51.52|51.74|51.52|51.69|51.47|5
1732519470000|2024-11-25 07:24:30|51.75|51.53|51.7|51.48|51.75|51.53|51.7|51.48|5
1732519480000|2024-11-25 07:24:40|51.69|51.47|51.71|51.49|51.71|51.49|51.69|51.47|3
1732519490000|2024-11-25 07:24:50|51.73|51.51|51.79|51.57|51.79|51.57|51.73|51.51|6
1732519500000|2024-11-25 07:25:00|51.8|51.58|51.78|51.56|51.8|51.58|51.75|51.53|5
1732519510000|2024-11-25 07:25:10|51.79|51.57|51.79|51.57|51.8|51.58|51.79|51.57|5
1732519520000|2024-11-25 07:25:20|51.8|51.58|51.77|51.55|51.81|51.59|51.76|51.54|11
1732519530000|2024-11-25 07:25:30|51.78|51.56|51.81|51.59|51.81|51.59|51.76|51.54|7
1732519540000|2024-11-25 07:25:40|51.83|51.61|51.85|51.63|51.85|51.63|51.83|51.61|5
1732519550000|2024-11-25 07:25:50|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1732519560000|2024-11-25 07:26:00|51.85|51.63|51.86|51.64|51.86|51.64|51.84|51.62|4
1732519570000|2024-11-25 07:26:10|51.84|51.62|51.85|51.63|51.85|51.63|51.83|51.61|4
1732519580000|2024-11-25 07:26:20|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1732519610000|2024-11-25 07:26:50|51.88|51.66|51.9|51.68|51.9|51.68|51.88|51.66|3
1732519620000|2024-11-25 07:27:00|51.91|51.69|52.03|51.81|52.03|51.81|51.91|51.69|9
1732519630000|2024-11-25 07:27:10|52.05|51.83|52.09|51.87|52.09|51.87|52.05|51.83|5
1732519640000|2024-11-25 07:27:20|52.11|51.89|52.19|51.97|52.19|51.97|52.11|51.89|7
1732519650000|2024-11-25 07:27:30|52.2|51.98|52.24|52.02|52.24|52.02|52.2|51.98|3
1732519660000|2024-11-25 07:27:40|52.25|52.03|52.16|51.94|52.25|52.03|52.16|51.94|7
1732519670000|2024-11-25 07:27:50|52.14|51.92|52.12|51.9|52.14|51.92|52.12|51.9|2
1732519680000|2024-11-25 07:28:00|52.07|51.85|51.94|51.72|52.07|51.85|51.94|51.72|12
1732519690000|2024-11-25 07:28:10|51.93|51.71|51.92|51.7|51.94|51.72|51.92|51.7|6
1732519700000|2024-11-25 07:28:20|51.93|51.71|51.93|51.71|51.93|51.71|51.93|51.71|1
1732519710000|2024-11-25 07:28:30|51.92|51.7|51.91|51.69|51.92|51.7|51.89|51.67|4
1732519720000|2024-11-25 07:28:40|51.93|51.71|51.89|51.67|51.95|51.73|51.89|51.67|6
1732519730000|2024-11-25 07:28:50|51.9|51.68|51.91|51.69|51.92|51.7|51.9|51.68|4
1732519740000|2024-11-25 07:29:00|51.9|51.68|51.92|51.7|51.93|51.71|51.87|51.65|8
1732519750000|2024-11-25 07:29:10|51.94|51.72|51.96|51.74|51.98|51.76|51.94|51.72|6
1732519760000|2024-11-25 07:29:20|51.98|51.76|51.99|51.77|51.99|51.77|51.98|51.76|2
1732519770000|2024-11-25 07:29:30|51.98|51.76|51.98|51.76|51.98|51.76|51.97|51.75|5
1732519780000|2024-11-25 07:29:40|51.95|51.73|51.92|51.7|51.95|51.73|51.92|51.7|3
1732519790000|2024-11-25 07:29:50|51.91|51.69|51.94|51.72|51.94|51.72|51.91|51.69|3
1732519800000|2024-11-25 07:30:00|51.93|51.71|52.01|51.79|52.01|51.79|51.91|51.69|11
1732519810000|2024-11-25 07:30:10|51.98|51.76|52.05|51.83|52.05|51.83|51.96|51.74|10
1732519820000|2024-11-25 07:30:20|52.03|51.81|52.03|51.81|52.03|51.81|52.03|51.81|1
1732519830000|2024-11-25 07:30:30|52.04|51.82|52.1|51.88|52.1|51.88|52.04|51.82|8
1732519840000|2024-11-25 07:30:40|52.09|51.87|52.11|51.89|52.11|51.89|52.09|51.87|3
1732519850000|2024-11-25 07:30:50|52.1|51.88|52.09|51.87|52.1|51.88|52.08|51.86|4
1732519860000|2024-11-25 07:31:00|52.07|51.85|52.01|51.79|52.07|51.85|51.99|51.77|7
1732519870000|2024-11-25 07:31:10|52.02|51.8|51.97|51.75|52.02|51.8|51.94|51.72|8
1732519880000|2024-11-25 07:31:20|51.98|51.76|51.98|51.76|51.98|51.76|51.98|51.76|1
1732519890000|2024-11-25 07:31:30|52.01|51.79|52.07|51.85|52.07|51.85|52.01|51.79|4
1732519900000|2024-11-25 07:31:40|52.08|51.86|52.17|51.95|52.17|51.95|52.08|51.86|8
1732519910000|2024-11-25 07:31:50|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1732519920000|2024-11-25 07:32:00|52.17|51.95|52.18|51.96|52.18|51.96|52.13|51.91|10
1732519940000|2024-11-25 07:32:20|52.17|51.95|52.21|51.99|52.21|51.99|52.17|51.95|4
1732519950000|2024-11-25 07:32:30|52.22|52|52.22|52|52.22|52|52.22|52|1
1732519960000|2024-11-25 07:32:40|52.23|52.01|52.29|52.07|52.29|52.07|52.23|52.01|6
1732519970000|2024-11-25 07:32:50|52.28|52.06|52.34|52.12|52.35|52.13|52.28|52.06|6
1732519980000|2024-11-25 07:33:00|52.35|52.13|52.34|52.12|52.36|52.14|52.31|52.09|9
1732519990000|2024-11-25 07:33:10|52.32|52.1|52.34|52.12|52.34|52.12|52.32|52.1|2
1732520000000|2024-11-25 07:33:20|52.35|52.13|52.36|52.14|52.36|52.14|52.35|52.13|2
1732520010000|2024-11-25 07:33:30|52.37|52.15|52.39|52.17|52.42|52.2|52.37|52.15|9
1732520020000|2024-11-25 07:33:40|52.4|52.18|52.42|52.2|52.42|52.2|52.4|52.18|3
1732520030000|2024-11-25 07:33:50|52.44|52.22|52.53|52.31|52.55|52.33|52.44|52.22|11
1732520040000|2024-11-25 07:34:00|52.52|52.3|52.51|52.29|52.52|52.3|52.5|52.28|4
1732520050000|2024-11-25 07:34:10|52.49|52.27|52.43|52.21|52.49|52.27|52.42|52.2|9
1732520060000|2024-11-25 07:34:20|52.46|52.24|52.46|52.24|52.46|52.24|52.43|52.21|5
1732520070000|2024-11-25 07:34:30|52.49|52.27|52.53|52.31|52.56|52.34|52.49|52.27|10
1732520080000|2024-11-25 07:34:40|52.52|52.3|52.47|52.25|52.52|52.3|52.46|52.24|8
1732520090000|2024-11-25 07:34:50|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1732520100000|2024-11-25 07:35:00|52.5|52.28|52.53|52.31|52.53|52.31|52.5|52.28|4
1732520110000|2024-11-25 07:35:10|52.55|52.33|52.63|52.41|52.63|52.41|52.55|52.33|7
1732520120000|2024-11-25 07:35:20|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1732520130000|2024-11-25 07:35:30|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1732520140000|2024-11-25 07:35:40|52.72|52.5|52.73|52.51|52.73|52.51|52.71|52.49|3
1732520150000|2024-11-25 07:35:50|52.75|52.53|52.81|52.59|52.81|52.59|52.75|52.53|10
1732520160000|2024-11-25 07:36:00|52.79|52.57|52.82|52.6|52.82|52.6|52.75|52.53|12
1732520170000|2024-11-25 07:36:10|52.81|52.59|52.8|52.58|52.92|52.7|52.79|52.57|20
1732520180000|2024-11-25 07:36:20|52.79|52.57|52.83|52.61|52.85|52.63|52.79|52.57|14
1732520190000|2024-11-25 07:36:30|52.84|52.62|52.89|52.67|52.89|52.67|52.82|52.6|16
1732520200000|2024-11-25 07:36:40|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|7
1732520210000|2024-11-25 07:36:50|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|2
1732520220000|2024-11-25 07:37:00|52.85|52.63|52.95|52.73|52.95|52.73|52.82|52.6|12
1732520230000|2024-11-25 07:37:10|52.96|52.74|53|52.78|53.03|52.81|52.94|52.72|12
1732520240000|2024-11-25 07:37:20|52.98|52.76|52.98|52.76|52.98|52.76|52.94|52.72|8
1732520250000|2024-11-25 07:37:30|53|52.78|52.87|52.65|53.1|52.88|52.87|52.65|12
1732520260000|2024-11-25 07:37:40|52.88|52.66|52.99|52.77|52.99|52.77|52.88|52.66|3
1732520280000|2024-11-25 07:38:00|53|52.78|52.79|52.57|53|52.78|52.79|52.57|14
1732520290000|2024-11-25 07:38:10|52.8|52.58|52.91|52.69|52.91|52.69|52.76|52.54|7
1732520300000|2024-11-25 07:38:20|52.82|52.6|52.82|52.6|52.82|52.6|52.78|52.56|7
1732520310000|2024-11-25 07:38:30|52.85|52.63|52.9|52.68|52.9|52.68|52.85|52.63|5
1732520320000|2024-11-25 07:38:40|52.93|52.71|52.97|52.75|52.97|52.75|52.93|52.71|4
1732520330000|2024-11-25 07:38:50|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|4
1732520340000|2024-11-25 07:39:00|52.98|52.76|53.03|52.81|53.03|52.81|52.98|52.76|4
1732520350000|2024-11-25 07:39:10|53.04|52.82|52.99|52.77|53.04|52.82|52.98|52.76|10
1732520360000|2024-11-25 07:39:20|52.98|52.76|53.25|53.03|53.26|53.04|52.98|52.76|10
1732520370000|2024-11-25 07:39:30|53.26|53.04|53.25|53.03|53.26|53.04|53.25|53.03|6
1732520380000|2024-11-25 07:39:40|53.24|53.02|53.28|53.06|53.28|53.06|53.21|52.99|10
1732520390000|2024-11-25 07:39:50|53.29|53.07|53.32|53.1|53.34|53.12|53.29|53.07|10
1732520400000|2024-11-25 07:40:00|53.31|53.09|53.24|53.02|53.31|53.09|53.24|53.02|11
1732520410000|2024-11-25 07:40:10|53.26|53.04|53.25|53.03|53.26|53.04|53.18|52.96|9
1732520420000|2024-11-25 07:40:20|53.26|53.04|53.35|53.13|53.35|53.13|53.26|53.04|5
1732520430000|2024-11-25 07:40:30|53.36|53.14|53.33|53.11|53.37|53.15|53.33|53.11|6
1732520440000|2024-11-25 07:40:40|53.32|53.1|53.33|53.11|53.35|53.13|53.31|53.09|7
1732520450000|2024-11-25 07:40:50|53.31|53.09|53.2|52.98|53.31|53.09|53.19|52.97|11
1732520460000|2024-11-25 07:41:00|53.19|52.97|53.23|53.01|53.26|53.04|53.19|52.97|4
1732520470000|2024-11-25 07:41:10|53.22|53|53.23|53.01|53.24|53.02|53.21|52.99|5
1732520480000|2024-11-25 07:41:20|53.34|53.12|53.32|53.1|53.34|53.12|53.21|52.99|7
1732520490000|2024-11-25 07:41:30|53.27|53.05|53.29|53.07|53.3|53.08|53.25|53.03|6
1732520500000|2024-11-25 07:41:40|53.28|53.06|53.22|53|53.28|53.06|53.22|53|6
1732520510000|2024-11-25 07:41:50|53.21|52.99|53.12|52.9|53.21|52.99|53.12|52.9|8
1732520520000|2024-11-25 07:42:00|53.11|52.89|53.02|52.8|53.11|52.89|53.02|52.8|7
1732520530000|2024-11-25 07:42:10|52.96|52.74|52.91|52.69|52.99|52.77|52.91|52.69|11
1732520540000|2024-11-25 07:42:20|52.9|52.68|52.82|52.6|52.9|52.68|52.82|52.6|6
1732520550000|2024-11-25 07:42:30|52.8|52.58|52.71|52.49|52.8|52.58|52.7|52.48|13
1732520560000|2024-11-25 07:42:40|52.72|52.5|52.8|52.58|52.83|52.61|52.71|52.49|14
1732520570000|2024-11-25 07:42:50|52.78|52.56|52.81|52.59|52.81|52.59|52.78|52.56|6
1732520580000|2024-11-25 07:43:00|52.83|52.61|52.85|52.63|52.91|52.69|52.83|52.61|14
1732520590000|2024-11-25 07:43:10|52.84|52.62|52.68|52.46|52.93|52.71|52.67|52.45|18
1732520600000|2024-11-25 07:43:20|52.69|52.47|52.75|52.53|52.78|52.56|52.68|52.46|9
1732520610000|2024-11-25 07:43:30|52.78|52.56|52.85|52.63|52.85|52.63|52.78|52.56|7
1732520620000|2024-11-25 07:43:40|52.86|52.64|52.91|52.69|52.91|52.69|52.84|52.62|15
1732520630000|2024-11-25 07:43:50|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1732520640000|2024-11-25 07:44:00|52.88|52.66|52.73|52.51|52.88|52.66|52.72|52.5|14
1732520650000|2024-11-25 07:44:10|52.74|52.52|52.7|52.48|52.74|52.52|52.7|52.48|8
1732520660000|2024-11-25 07:44:20|52.69|52.47|52.66|52.44|52.7|52.48|52.66|52.44|12
1732520670000|2024-11-25 07:44:30|52.67|52.45|52.67|52.45|52.68|52.46|52.66|52.44|7
1732520680000|2024-11-25 07:44:40|52.66|52.44|52.72|52.5|52.72|52.5|52.65|52.43|9
1732520690000|2024-11-25 07:44:50|52.74|52.52|52.7|52.48|52.75|52.53|52.7|52.48|10
1732520700000|2024-11-25 07:45:00|52.69|52.47|52.66|52.44|52.69|52.47|52.55|52.33|16
1732520710000|2024-11-25 07:45:10|52.65|52.43|52.61|52.39|52.65|52.43|52.61|52.39|12
1732520720000|2024-11-25 07:45:20|52.62|52.4|52.69|52.47|52.69|52.47|52.61|52.39|8
1732520730000|2024-11-25 07:45:30|52.68|52.46|52.72|52.5|52.73|52.51|52.68|52.46|5
1732520740000|2024-11-25 07:45:40|52.73|52.51|52.84|52.62|52.84|52.62|52.73|52.51|9
1732520750000|2024-11-25 07:45:50|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732520760000|2024-11-25 07:46:00|52.78|52.56|52.65|52.43|52.78|52.56|52.64|52.42|10
1732520770000|2024-11-25 07:46:10|52.66|52.44|52.61|52.39|52.68|52.46|52.61|52.39|8
1732520780000|2024-11-25 07:46:20|52.59|52.37|52.59|52.37|52.6|52.38|52.58|52.36|5
1732520790000|2024-11-25 07:46:30|52.6|52.38|52.5|52.28|52.6|52.38|52.5|52.28|12
1732520800000|2024-11-25 07:46:40|52.48|52.26|52.44|52.22|52.48|52.26|52.44|52.22|7
1732520810000|2024-11-25 07:46:50|52.43|52.21|52.41|52.19|52.44|52.22|52.41|52.19|5
1732520820000|2024-11-25 07:47:00|52.4|52.18|52.35|52.13|52.4|52.18|52.35|52.13|4
1732520830000|2024-11-25 07:47:10|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|2
1732520840000|2024-11-25 07:47:20|52.34|52.12|52.44|52.22|52.44|52.22|52.34|52.12|7
1732520850000|2024-11-25 07:47:30|52.43|52.21|52.39|52.17|52.45|52.23|52.37|52.15|13
1732520860000|2024-11-25 07:47:40|52.4|52.18|52.53|52.31|52.54|52.32|52.39|52.17|14
1732520870000|2024-11-25 07:47:50|52.54|52.32|52.55|52.33|52.55|52.33|52.51|52.29|9
1732520880000|2024-11-25 07:48:00|52.53|52.31|52.52|52.3|52.54|52.32|52.52|52.3|6
1732520890000|2024-11-25 07:48:10|52.49|52.27|52.36|52.14|52.5|52.28|52.36|52.14|11
1732520900000|2024-11-25 07:48:20|52.38|52.16|52.35|52.13|52.38|52.16|52.35|52.13|3
1732520910000|2024-11-25 07:48:30|52.36|52.14|52.33|52.11|52.36|52.14|52.33|52.11|8
1732520920000|2024-11-25 07:48:40|52.34|52.12|52.35|52.13|52.35|52.13|52.33|52.11|11
1732520930000|2024-11-25 07:48:50|52.34|52.12|52.4|52.18|52.4|52.18|52.33|52.11|8
1732520940000|2024-11-25 07:49:00|52.39|52.17|52.39|52.17|52.39|52.17|52.38|52.16|3
1732520950000|2024-11-25 07:49:10|52.4|52.18|52.5|52.28|52.51|52.29|52.4|52.18|9
1732520960000|2024-11-25 07:49:20|52.49|52.27|52.48|52.26|52.5|52.28|52.46|52.24|9
1732520970000|2024-11-25 07:49:30|52.49|52.27|52.55|52.33|52.55|52.33|52.49|52.27|7
1732520980000|2024-11-25 07:49:40|52.56|52.34|52.53|52.31|52.56|52.34|52.53|52.31|6
1732520990000|2024-11-25 07:49:50|52.54|52.32|52.5|52.28|52.54|52.32|52.5|52.28|8
1732521000000|2024-11-25 07:50:00|52.51|52.29|52.41|52.19|52.51|52.29|52.41|52.19|8
1732521010000|2024-11-25 07:50:10|52.4|52.18|52.34|52.12|52.41|52.19|52.32|52.1|11
1732521020000|2024-11-25 07:50:20|52.35|52.13|52.41|52.19|52.41|52.19|52.34|52.12|5
1732521030000|2024-11-25 07:50:30|52.42|52.2|52.44|52.22|52.44|52.22|52.42|52.2|3
1732521040000|2024-11-25 07:50:40|52.43|52.21|52.44|52.22|52.44|52.22|52.43|52.21|2
1732521050000|2024-11-25 07:50:50|52.42|52.2|52.4|52.18|52.43|52.21|52.39|52.17|7
1732521060000|2024-11-25 07:51:00|52.38|52.16|52.42|52.2|52.48|52.26|52.38|52.16|19
1732521070000|2024-11-25 07:51:10|52.41|52.19|52.39|52.17|52.44|52.22|52.39|52.17|11
1732521080000|2024-11-25 07:51:20|52.36|52.14|52.37|52.15|52.38|52.16|52.36|52.14|4
1732521090000|2024-11-25 07:51:30|52.35|52.13|52.41|52.19|52.42|52.2|52.35|52.13|7
1732521100000|2024-11-25 07:51:40|52.42|52.2|52.55|52.33|52.55|52.33|52.42|52.2|8
1732521110000|2024-11-25 07:51:50|52.56|52.34|52.53|52.31|52.57|52.35|52.53|52.31|6
1732521120000|2024-11-25 07:52:00|52.55|52.33|52.56|52.34|52.56|52.34|52.53|52.31|6
1732521130000|2024-11-25 07:52:10|52.54|52.32|52.55|52.33|52.56|52.34|52.53|52.31|6
1732521140000|2024-11-25 07:52:20|52.54|52.32|52.56|52.34|52.56|52.34|52.53|52.31|7
1732521150000|2024-11-25 07:52:30|52.55|52.33|52.48|52.26|52.56|52.34|52.48|52.26|11
1732521160000|2024-11-25 07:52:40|52.49|52.27|52.55|52.33|52.55|52.33|52.49|52.27|6
1732521170000|2024-11-25 07:52:50|52.56|52.34|52.57|52.35|52.57|52.35|52.56|52.34|2
1732521180000|2024-11-25 07:53:00|52.58|52.36|52.6|52.38|52.67|52.45|52.58|52.36|14
1732521190000|2024-11-25 07:53:10|52.59|52.37|52.6|52.38|52.6|52.38|52.59|52.37|6
1732521200000|2024-11-25 07:53:20|52.59|52.37|52.6|52.38|52.61|52.39|52.58|52.36|6
1732521210000|2024-11-25 07:53:30|52.59|52.37|52.51|52.29|52.59|52.37|52.51|52.29|9
1732521220000|2024-11-25 07:53:40|52.5|52.28|52.52|52.3|52.52|52.3|52.5|52.28|5
1732521230000|2024-11-25 07:53:50|52.53|52.31|52.54|52.32|52.54|52.32|52.52|52.3|5
1732521240000|2024-11-25 07:54:00|52.51|52.29|52.54|52.32|52.55|52.33|52.49|52.27|9
1732521250000|2024-11-25 07:54:10|52.55|52.33|52.55|52.33|52.57|52.35|52.55|52.33|5
1732521260000|2024-11-25 07:54:20|52.57|52.35|52.53|52.31|52.58|52.36|52.53|52.31|6
1732521270000|2024-11-25 07:54:30|52.54|52.32|52.51|52.29|52.55|52.33|52.5|52.28|9
1732521280000|2024-11-25 07:54:40|52.52|52.3|52.42|52.2|52.52|52.3|52.42|52.2|10
1732521290000|2024-11-25 07:54:50|52.43|52.21|52.4|52.18|52.44|52.22|52.4|52.18|8
1732521300000|2024-11-25 07:55:00|52.38|52.16|52.4|52.18|52.4|52.18|52.37|52.15|6
1732521310000|2024-11-25 07:55:10|52.43|52.21|52.47|52.25|52.47|52.25|52.41|52.19|11
1732521320000|2024-11-25 07:55:20|52.46|52.24|52.43|52.21|52.46|52.24|52.43|52.21|10
1732521330000|2024-11-25 07:55:30|52.44|52.22|52.45|52.23|52.45|52.23|52.44|52.22|4
1732521340000|2024-11-25 07:55:40|52.46|52.24|52.43|52.21|52.46|52.24|52.42|52.2|9
1732521350000|2024-11-25 07:55:50|52.44|52.22|52.47|52.25|52.47|52.25|52.44|52.22|4
1732521360000|2024-11-25 07:56:00|52.46|52.24|52.37|52.15|52.46|52.24|52.37|52.15|10
1732521370000|2024-11-25 07:56:10|52.38|52.16|52.38|52.16|52.4|52.18|52.38|52.16|5
1732521380000|2024-11-25 07:56:20|52.39|52.17|52.45|52.23|52.46|52.24|52.39|52.17|7
1732521390000|2024-11-25 07:56:30|52.46|52.24|52.44|52.22|52.46|52.24|52.43|52.21|9
1732521400000|2024-11-25 07:56:40|52.43|52.21|52.41|52.19|52.43|52.21|52.39|52.17|9
1732521410000|2024-11-25 07:56:50|52.4|52.18|52.42|52.2|52.42|52.2|52.4|52.18|7
1732521420000|2024-11-25 07:57:00|52.39|52.17|52.4|52.18|52.41|52.19|52.38|52.16|7
1732521430000|2024-11-25 07:57:10|52.41|52.19|52.35|52.13|52.41|52.19|52.35|52.13|5
1732521440000|2024-11-25 07:57:20|52.36|52.14|52.39|52.17|52.39|52.17|52.36|52.14|3
1732521450000|2024-11-25 07:57:30|52.4|52.18|52.4|52.18|52.4|52.18|52.39|52.17|3
1732521460000|2024-11-25 07:57:40|52.41|52.19|52.4|52.18|52.41|52.19|52.39|52.17|4
1732521470000|2024-11-25 07:57:50|52.39|52.17|52.41|52.19|52.41|52.19|52.39|52.17|3
1732521480000|2024-11-25 07:58:00|52.44|52.22|52.43|52.21|52.46|52.24|52.43|52.21|4
1732521490000|2024-11-25 07:58:10|52.42|52.2|52.35|52.13|52.42|52.2|52.35|52.13|6
1732521500000|2024-11-25 07:58:20|52.36|52.14|52.35|52.13|52.36|52.14|52.34|52.12|6
1732521510000|2024-11-25 07:58:30|52.36|52.14|52.39|52.17|52.39|52.17|52.34|52.12|5
1732521530000|2024-11-25 07:58:50|52.4|52.18|52.46|52.24|52.46|52.24|52.38|52.16|5
1732521540000|2024-11-25 07:59:00|52.44|52.22|52.45|52.23|52.45|52.23|52.4|52.18|11
1732521550000|2024-11-25 07:59:10|52.44|52.22|52.4|52.18|52.45|52.23|52.4|52.18|6
1732521560000|2024-11-25 07:59:20|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1732521570000|2024-11-25 07:59:30|52.4|52.18|52.4|52.18|52.41|52.19|52.4|52.18|3
1732521580000|2024-11-25 07:59:40|52.39|52.17|52.39|52.17|52.41|52.19|52.38|52.16|5
1732521590000|2024-11-25 07:59:50|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1732521610000|2024-11-25 08:00:10|52.4|52.18|52.37|52.15|52.4|52.18|52.37|52.15|5
1732521630000|2024-11-25 08:00:30|52.38|52.16|52.38|52.16|52.39|52.17|52.37|52.15|5
1732521640000|2024-11-25 08:00:40|52.37|52.15|52.39|52.17|52.39|52.17|52.37|52.15|3
1732521650000|2024-11-25 08:00:50|52.41|52.19|52.47|52.25|52.47|52.25|52.41|52.19|5
1732521660000|2024-11-25 08:01:00|52.48|52.26|52.49|52.27|52.49|52.27|52.48|52.26|4
1732521670000|2024-11-25 08:01:10|52.52|52.3|52.68|52.46|52.68|52.46|52.52|52.3|12
1732521680000|2024-11-25 08:01:20|52.7|52.48|52.6|52.38|52.75|52.53|52.58|52.36|18
1732521690000|2024-11-25 08:01:30|52.57|52.35|52.45|52.23|52.57|52.35|52.45|52.23|14
1732521700000|2024-11-25 08:01:40|52.46|52.24|52.47|52.25|52.47|52.25|52.46|52.24|4
1732521710000|2024-11-25 08:01:50|52.46|52.24|52.45|52.23|52.48|52.26|52.45|52.23|8
1732521720000|2024-11-25 08:02:00|52.46|52.24|52.48|52.26|52.48|52.26|52.45|52.23|5
1732521730000|2024-11-25 08:02:10|52.53|52.31|52.49|52.27|52.56|52.34|52.48|52.26|17
1732521740000|2024-11-25 08:02:20|52.5|52.28|52.54|52.32|52.54|52.32|52.47|52.25|10
1732521750000|2024-11-25 08:02:30|52.53|52.31|52.57|52.35|52.57|52.35|52.53|52.31|6
1732521760000|2024-11-25 08:02:40|52.58|52.36|52.61|52.39|52.61|52.39|52.58|52.36|3
1732521770000|2024-11-25 08:02:50|52.59|52.37|52.67|52.45|52.67|52.45|52.59|52.37|8
1732521780000|2024-11-25 08:03:00|52.68|52.46|52.77|52.55|52.77|52.55|52.67|52.45|11
1732521790000|2024-11-25 08:03:10|52.73|52.51|52.75|52.53|52.76|52.54|52.73|52.51|7
1732521810000|2024-11-25 08:03:30|52.76|52.54|52.77|52.55|52.77|52.55|52.75|52.53|4
1732521820000|2024-11-25 08:03:40|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732521830000|2024-11-25 08:03:50|52.75|52.53|52.75|52.53|52.76|52.54|52.75|52.53|3
1732521840000|2024-11-25 08:04:00|52.74|52.52|52.73|52.51|52.75|52.53|52.73|52.51|6
1732521850000|2024-11-25 08:04:10|52.68|52.46|52.55|52.33|52.68|52.46|52.55|52.33|10
1732521860000|2024-11-25 08:04:20|52.54|52.32|52.54|52.32|52.56|52.34|52.5|52.28|7
1732521870000|2024-11-25 08:04:30|52.55|52.33|52.57|52.35|52.57|52.35|52.55|52.33|3
1732521880000|2024-11-25 08:04:40|52.6|52.38|52.68|52.46|52.75|52.53|52.6|52.38|13
1732521890000|2024-11-25 08:04:50|52.71|52.49|52.75|52.53|52.75|52.53|52.71|52.49|8
1732521900000|2024-11-25 08:05:00|52.74|52.52|52.71|52.49|52.75|52.53|52.71|52.49|7
1732521910000|2024-11-25 08:05:10|52.72|52.5|52.73|52.51|52.74|52.52|52.68|52.46|15
1732521920000|2024-11-25 08:05:20|52.74|52.52|52.75|52.53|52.75|52.53|52.72|52.5|9
1732521930000|2024-11-25 08:05:30|52.76|52.54|52.71|52.49|52.77|52.55|52.71|52.49|8
1732521940000|2024-11-25 08:05:40|52.72|52.5|52.66|52.44|52.74|52.52|52.64|52.42|10
1732521950000|2024-11-25 08:05:50|52.68|52.46|52.68|52.46|52.7|52.48|52.68|52.46|3
1732521960000|2024-11-25 08:06:00|52.67|52.45|52.68|52.46|52.68|52.46|52.65|52.43|6
1732521970000|2024-11-25 08:06:10|52.69|52.47|52.75|52.53|52.77|52.55|52.69|52.47|8
1732521980000|2024-11-25 08:06:20|52.74|52.52|52.78|52.56|52.78|52.56|52.74|52.52|7
1732521990000|2024-11-25 08:06:30|52.81|52.59|52.91|52.69|52.91|52.69|52.81|52.59|6
1732522000000|2024-11-25 08:06:40|52.92|52.7|52.95|52.73|52.98|52.76|52.92|52.7|7
1732522010000|2024-11-25 08:06:50|52.96|52.74|52.99|52.77|52.99|52.77|52.95|52.73|9
1732522020000|2024-11-25 08:07:00|53.01|52.79|53.1|52.88|53.1|52.88|53.01|52.79|10
1732522030000|2024-11-25 08:07:10|53.11|52.89|53.17|52.95|53.17|52.95|53.09|52.87|13
1732522040000|2024-11-25 08:07:20|53.16|52.94|53.18|52.96|53.23|53.01|53.16|52.94|8
1732522050000|2024-11-25 08:07:30|53.17|52.95|53.22|53|53.22|53|53.17|52.95|5
1732522060000|2024-11-25 08:07:40|53.21|52.99|53.08|52.86|53.21|52.99|53.08|52.86|8
1732522070000|2024-11-25 08:07:50|53.06|52.84|53.11|52.89|53.12|52.9|53.06|52.84|5
1732522080000|2024-11-25 08:08:00|53.12|52.9|53.12|52.9|53.13|52.91|53.11|52.89|4
1732522090000|2024-11-25 08:08:10|53.13|52.91|53.12|52.9|53.13|52.91|53.11|52.89|3
1732522100000|2024-11-25 08:08:20|53.13|52.91|53.15|52.93|53.18|52.96|53.13|52.91|9
1732522110000|2024-11-25 08:08:30|53.16|52.94|53.19|52.97|53.19|52.97|53.16|52.94|8
1732522120000|2024-11-25 08:08:40|53.18|52.96|53.17|52.95|53.2|52.98|53.16|52.94|6
1732522130000|2024-11-25 08:08:50|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|2
1732522140000|2024-11-25 08:09:00|53.16|52.94|53.14|52.92|53.18|52.96|53.14|52.92|11
1732522150000|2024-11-25 08:09:10|53.13|52.91|53.13|52.91|53.16|52.94|53.13|52.91|5
1732522160000|2024-11-25 08:09:20|53.14|52.92|53.13|52.91|53.14|52.92|53.12|52.9|4
1732522170000|2024-11-25 08:09:30|53.14|52.92|53.15|52.93|53.15|52.93|53.13|52.91|4
1732522180000|2024-11-25 08:09:40|53.16|52.94|53.17|52.95|53.17|52.95|53.14|52.92|6
1732522190000|2024-11-25 08:09:50|53.15|52.93|53.13|52.91|53.15|52.93|53.13|52.91|2
1732522200000|2024-11-25 08:10:00|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|4
1732522210000|2024-11-25 08:10:10|53.1|52.88|52.96|52.74|53.1|52.88|52.94|52.72|17
1732522220000|2024-11-25 08:10:20|52.95|52.73|52.88|52.66|52.96|52.74|52.88|52.66|7
1732522230000|2024-11-25 08:10:30|52.87|52.65|52.84|52.62|52.87|52.65|52.82|52.6|9
1732522240000|2024-11-25 08:10:40|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|3
1732522250000|2024-11-25 08:10:50|52.86|52.64|52.91|52.69|52.91|52.69|52.86|52.64|9
1732522260000|2024-11-25 08:11:00|52.92|52.7|52.88|52.66|52.93|52.71|52.87|52.65|8
1732522270000|2024-11-25 08:11:10|52.89|52.67|52.88|52.66|52.9|52.68|52.88|52.66|4
1732522280000|2024-11-25 08:11:20|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|4
1732522290000|2024-11-25 08:11:30|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732522320000|2024-11-25 08:12:00|52.88|52.66|52.87|52.65|52.88|52.66|52.86|52.64|4
1732522330000|2024-11-25 08:12:10|52.86|52.64|52.87|52.65|52.87|52.65|52.86|52.64|2
1732522340000|2024-11-25 08:12:20|52.86|52.64|52.88|52.66|52.88|52.66|52.86|52.64|3
1732522350000|2024-11-25 08:12:30|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732522360000|2024-11-25 08:12:40|52.91|52.69|52.7|52.48|52.92|52.7|52.7|52.48|14
1732522370000|2024-11-25 08:12:50|52.71|52.49|52.56|52.34|52.75|52.53|52.56|52.34|9
1732522380000|2024-11-25 08:13:00|52.55|52.33|52.5|52.28|52.55|52.33|52.48|52.26|11
1732522390000|2024-11-25 08:13:10|52.51|52.29|52.53|52.31|52.55|52.33|52.51|52.29|5
1732522400000|2024-11-25 08:13:20|52.52|52.3|52.53|52.31|52.53|52.31|52.5|52.28|6
1732522410000|2024-11-25 08:13:30|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1732522420000|2024-11-25 08:13:40|52.59|52.37|52.58|52.36|52.59|52.37|52.56|52.34|6
1732522430000|2024-11-25 08:13:50|52.59|52.37|52.56|52.34|52.59|52.37|52.56|52.34|4
1732522440000|2024-11-25 08:14:00|52.57|52.35|52.48|52.26|52.6|52.38|52.48|52.26|10
1732522450000|2024-11-25 08:14:10|52.47|52.25|52.46|52.24|52.48|52.26|52.46|52.24|6
1732522470000|2024-11-25 08:14:30|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1732522480000|2024-11-25 08:14:40|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1732522490000|2024-11-25 08:14:50|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1732522500000|2024-11-25 08:15:00|52.5|52.28|52.47|52.25|52.53|52.31|52.45|52.23|18
1732522510000|2024-11-25 08:15:10|52.48|52.26|52.48|52.26|52.48|52.26|52.47|52.25|3
1732522520000|2024-11-25 08:15:20|52.49|52.27|52.49|52.27|52.5|52.28|52.49|52.27|3
1732522530000|2024-11-25 08:15:30|52.5|52.28|52.53|52.31|52.56|52.34|52.5|52.28|8
1732522540000|2024-11-25 08:15:40|52.52|52.3|52.48|52.26|52.52|52.3|52.48|52.26|5
1732522550000|2024-11-25 08:15:50|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|3
1732522560000|2024-11-25 08:16:00|52.5|52.28|52.56|52.34|52.57|52.35|52.5|52.28|6
1732522570000|2024-11-25 08:16:10|52.54|52.32|52.58|52.36|52.58|52.36|52.54|52.32|7
1732522580000|2024-11-25 08:16:20|52.57|52.35|52.63|52.41|52.64|52.42|52.56|52.34|9
1732522590000|2024-11-25 08:16:30|52.64|52.42|52.72|52.5|52.74|52.52|52.64|52.42|10
1732522600000|2024-11-25 08:16:40|52.71|52.49|52.69|52.47|52.71|52.49|52.69|52.47|8
1732522610000|2024-11-25 08:16:50|52.68|52.46|52.65|52.43|52.68|52.46|52.6|52.38|9
1732522620000|2024-11-25 08:17:00|52.64|52.42|52.63|52.41|52.65|52.43|52.62|52.4|7
1732522630000|2024-11-25 08:17:10|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|2
1732522640000|2024-11-25 08:17:20|52.64|52.42|52.68|52.46|52.68|52.46|52.64|52.42|3
1732522650000|2024-11-25 08:17:30|52.67|52.45|52.65|52.43|52.68|52.46|52.65|52.43|5
1732522660000|2024-11-25 08:17:40|52.66|52.44|52.65|52.43|52.66|52.44|52.65|52.43|2
1732522670000|2024-11-25 08:17:50|52.67|52.45|52.72|52.5|52.72|52.5|52.67|52.45|3
1732522680000|2024-11-25 08:18:00|52.7|52.48|52.66|52.44|52.7|52.48|52.62|52.4|11
1732522690000|2024-11-25 08:18:10|52.67|52.45|52.75|52.53|52.75|52.53|52.67|52.45|7
1732522700000|2024-11-25 08:18:20|52.77|52.55|52.85|52.63|52.85|52.63|52.77|52.55|6
1732522710000|2024-11-25 08:18:30|52.86|52.64|53.04|52.82|53.04|52.82|52.86|52.64|12
1732522720000|2024-11-25 08:18:40|53.05|52.83|53.03|52.81|53.09|52.87|53.01|52.79|9
1732522730000|2024-11-25 08:18:50|53.04|52.82|53.15|52.93|53.15|52.93|53.04|52.82|12
1732522740000|2024-11-25 08:19:00|53.17|52.95|53.22|53|53.22|53|53.11|52.89|11
1732522750000|2024-11-25 08:19:10|53.2|52.98|53.19|52.97|53.2|52.98|53.18|52.96|4
1732522760000|2024-11-25 08:19:20|53.18|52.96|53.22|53|53.22|53|53.18|52.96|8
1732522770000|2024-11-25 08:19:30|53.26|53.04|53.39|53.17|53.41|53.19|53.26|53.04|9
1732522780000|2024-11-25 08:19:40|53.4|53.18|53.51|53.29|53.51|53.29|53.34|53.12|16
1732522790000|2024-11-25 08:19:50|53.52|53.3|53.56|53.34|53.56|53.34|53.42|53.2|20
1732522800000|2024-11-25 08:20:00|53.55|53.33|53.71|53.49|53.82|53.6|53.55|53.33|21
1732522810000|2024-11-25 08:20:10|53.68|53.46|53.75|53.53|53.75|53.53|53.65|53.43|12
1732522820000|2024-11-25 08:20:20|53.8|53.58|53.73|53.51|53.81|53.59|53.73|53.51|6
1732522830000|2024-11-25 08:20:30|53.71|53.49|53.55|53.33|53.71|53.49|53.53|53.31|11
1732522840000|2024-11-25 08:20:40|53.58|53.36|53.63|53.41|53.63|53.41|53.58|53.36|5
1732522850000|2024-11-25 08:20:50|53.69|53.47|53.69|53.47|53.69|53.47|53.68|53.46|3
1732522860000|2024-11-25 08:21:00|53.7|53.48|53.85|53.63|53.85|53.63|53.69|53.47|10
1732522870000|2024-11-25 08:21:10|53.82|53.6|53.8|53.58|53.83|53.61|53.8|53.58|10
1732522880000|2024-11-25 08:21:20|53.83|53.61|53.97|53.75|53.97|53.75|53.83|53.61|19
1732522890000|2024-11-25 08:21:30|54.04|53.82|54.04|53.82|54.09|53.87|54.01|53.79|23
1732522900000|2024-11-25 08:21:40|54.05|53.83|54.05|53.83|54.08|53.86|54.05|53.83|12
1732522910000|2024-11-25 08:21:50|54.03|53.81|54.04|53.82|54.07|53.85|54.03|53.81|12
1732522920000|2024-11-25 08:22:00|54.03|53.81|54.03|53.81|54.11|53.89|54.03|53.81|4
1732522930000|2024-11-25 08:22:10|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|2
1732522940000|2024-11-25 08:22:20|53.96|53.74|53.8|53.58|53.96|53.74|53.76|53.54|6
1732522950000|2024-11-25 08:22:30|53.77|53.55|53.84|53.62|53.84|53.62|53.71|53.49|18
1732522960000|2024-11-25 08:22:40|53.83|53.61|53.74|53.52|53.83|53.61|53.71|53.49|16
1732522970000|2024-11-25 08:22:50|53.72|53.5|53.63|53.41|53.72|53.5|53.62|53.4|13
1732522980000|2024-11-25 08:23:00|53.64|53.42|53.77|53.55|53.8|53.58|53.64|53.42|20
1732522990000|2024-11-25 08:23:10|53.76|53.54|53.75|53.53|53.76|53.54|53.7|53.48|8
1732523000000|2024-11-25 08:23:20|53.73|53.51|53.66|53.44|53.73|53.51|53.64|53.42|6
1732523010000|2024-11-25 08:23:30|53.65|53.43|53.65|53.43|53.66|53.44|53.64|53.42|7
1732523020000|2024-11-25 08:23:40|53.68|53.46|53.8|53.58|53.8|53.58|53.68|53.46|9
1732523030000|2024-11-25 08:23:50|53.84|53.62|53.84|53.62|53.84|53.62|53.8|53.58|6
1732523040000|2024-11-25 08:24:00|53.85|53.63|53.93|53.71|53.93|53.71|53.84|53.62|8
1732523050000|2024-11-25 08:24:10|53.94|53.72|54.01|53.79|54.02|53.8|53.94|53.72|9
1732523060000|2024-11-25 08:24:20|54.02|53.8|54.05|53.83|54.08|53.86|54.02|53.8|6
1732523070000|2024-11-25 08:24:30|54.06|53.84|54.05|53.83|54.09|53.87|54.05|53.83|7
1732523080000|2024-11-25 08:24:40|54.01|53.79|53.85|53.63|54.03|53.81|53.84|53.62|14
1732523090000|2024-11-25 08:24:50|53.84|53.62|53.91|53.69|53.91|53.69|53.84|53.62|8
1732523100000|2024-11-25 08:25:00|53.94|53.72|53.88|53.66|53.94|53.72|53.85|53.63|10
1732523110000|2024-11-25 08:25:10|53.9|53.68|54.05|53.83|54.05|53.83|53.89|53.67|13
1732523120000|2024-11-25 08:25:20|54.08|53.86|54.07|53.85|54.09|53.87|54.05|53.83|5
1732523130000|2024-11-25 08:25:30|54.05|53.83|54|53.78|54.05|53.83|53.97|53.75|11
1732523140000|2024-11-25 08:25:40|54.01|53.79|54.01|53.79|54.01|53.79|53.99|53.77|5
1732523150000|2024-11-25 08:25:50|54.02|53.8|54.05|53.83|54.05|53.83|54.02|53.8|3
1732523160000|2024-11-25 08:26:00|54.06|53.84|53.95|53.73|54.06|53.84|53.94|53.72|8
1732523170000|2024-11-25 08:26:10|53.97|53.75|53.98|53.76|54|53.78|53.95|53.73|11
1732523180000|2024-11-25 08:26:20|53.99|53.77|53.97|53.75|53.99|53.77|53.91|53.69|13
1732523190000|2024-11-25 08:26:30|53.96|53.74|54.01|53.79|54.01|53.79|53.96|53.74|7
1732523200000|2024-11-25 08:26:40|54.02|53.8|54.06|53.84|54.1|53.88|54.02|53.8|8
1732523210000|2024-11-25 08:26:50|54.07|53.85|54.09|53.87|54.09|53.87|54.04|53.82|15
1732523220000|2024-11-25 08:27:00|54.1|53.88|54.1|53.88|54.1|53.88|54.1|53.88|1
1732523230000|2024-11-25 08:27:10|54.11|53.89|54.24|54.02|54.25|54.03|54.11|53.89|12
1732523240000|2024-11-25 08:27:20|54.25|54.03|54.4|54.18|54.41|54.19|54.25|54.03|13
1732523250000|2024-11-25 08:27:30|54.41|54.19|54.45|54.23|54.45|54.23|54.4|54.18|7
1732523260000|2024-11-25 08:27:40|54.46|54.24|54.53|54.31|54.53|54.31|54.46|54.24|5
1732523270000|2024-11-25 08:27:50|54.54|54.32|54.62|54.4|54.62|54.4|54.54|54.32|6
1732523280000|2024-11-25 08:28:00|54.6|54.38|54.31|54.09|54.6|54.38|54.29|54.07|22
1732523290000|2024-11-25 08:28:10|54.3|54.08|54.33|54.11|54.33|54.11|54.27|54.05|16
1732523300000|2024-11-25 08:28:20|54.32|54.1|54.18|53.96|54.36|54.14|54.18|53.96|11
1732523310000|2024-11-25 08:28:30|54.15|53.93|54.12|53.9|54.2|53.98|54.12|53.9|16
1732523320000|2024-11-25 08:28:40|54.13|53.91|54.29|54.07|54.29|54.07|54.13|53.91|11
1732523330000|2024-11-25 08:28:50|54.27|54.05|54.53|54.31|54.53|54.31|54.27|54.05|11
1732523340000|2024-11-25 08:29:00|54.52|54.3|54.5|54.28|54.52|54.3|54.48|54.26|7
1732523350000|2024-11-25 08:29:10|54.44|54.22|54.7|54.48|54.7|54.48|54.44|54.22|16
1732523360000|2024-11-25 08:29:20|54.71|54.49|54.92|54.7|54.92|54.7|54.71|54.49|11
1732523370000|2024-11-25 08:29:30|54.93|54.71|55.06|54.84|55.06|54.84|54.93|54.71|11
1732523380000|2024-11-25 08:29:40|55.07|54.85|55.14|54.92|55.14|54.92|55.07|54.85|5
1732523390000|2024-11-25 08:29:50|55.13|54.91|55.01|54.79|55.13|54.91|54.99|54.77|17
1732523400000|2024-11-25 08:30:00|55.03|54.81|54.93|54.71|55.03|54.81|54.85|54.63|21
1732523410000|2024-11-25 08:30:10|54.94|54.72|55.16|54.94|55.17|54.95|54.94|54.72|11
1732523420000|2024-11-25 08:30:20|55.19|54.97|55.26|55.04|55.27|55.05|55.09|54.87|14
1732523430000|2024-11-25 08:30:30|55.22|55|55.21|54.99|55.25|55.03|55.2|54.98|10
1732523440000|2024-11-25 08:30:40|55.18|54.96|55.01|54.79|55.18|54.96|55|54.78|24
1732523450000|2024-11-25 08:30:50|55|54.78|54.84|54.62|55.01|54.79|54.83|54.61|15
1732523460000|2024-11-25 08:31:00|54.83|54.61|54.77|54.55|54.83|54.61|54.75|54.53|12
1732523470000|2024-11-25 08:31:10|54.78|54.56|54.59|54.37|54.93|54.71|54.59|54.37|19
1732523480000|2024-11-25 08:31:20|54.6|54.38|54.7|54.48|54.72|54.5|54.6|54.38|14
1732523490000|2024-11-25 08:31:30|54.71|54.49|54.75|54.53|54.8|54.58|54.71|54.49|19
1732523500000|2024-11-25 08:31:40|54.74|54.52|54.72|54.5|54.76|54.54|54.61|54.39|15
1732523510000|2024-11-25 08:31:50|54.82|54.6|54.83|54.61|54.85|54.63|54.8|54.58|17
1732523520000|2024-11-25 08:32:00|54.8|54.58|54.74|54.52|54.82|54.6|54.73|54.51|11
1732523530000|2024-11-25 08:32:10|54.73|54.51|54.72|54.5|54.74|54.52|54.7|54.48|8
1732523540000|2024-11-25 08:32:20|54.73|54.51|54.72|54.5|54.77|54.55|54.67|54.45|16
1732523550000|2024-11-25 08:32:30|54.71|54.49|55.08|54.86|55.08|54.86|54.71|54.49|14
1732523560000|2024-11-25 08:32:40|55.06|54.84|55.16|54.94|55.17|54.95|54.99|54.77|22
1732523570000|2024-11-25 08:32:50|55.14|54.92|55.16|54.94|55.17|54.95|55.1|54.88|19
1732523580000|2024-11-25 08:33:00|55.13|54.91|55.07|54.85|55.13|54.91|55.05|54.83|16
1732523590000|2024-11-25 08:33:10|55.06|54.84|55.09|54.87|55.12|54.9|55.06|54.84|14
1732523600000|2024-11-25 08:33:20|55.1|54.88|55.13|54.91|55.19|54.97|55.1|54.88|10
1732523610000|2024-11-25 08:33:30|55.15|54.93|55.3|55.08|55.3|55.08|55.15|54.93|16
1732523620000|2024-11-25 08:33:40|55.31|55.09|55.42|55.2|55.42|55.2|55.3|55.08|16
1732523630000|2024-11-25 08:33:50|55.41|55.19|55.42|55.2|55.42|55.2|55.35|55.13|14
1732523640000|2024-11-25 08:34:00|55.39|55.17|55.35|55.13|55.4|55.18|55.27|55.05|22
1732523650000|2024-11-25 08:34:10|55.32|55.1|55.19|54.97|55.35|55.13|55.19|54.97|22
1732523660000|2024-11-25 08:34:20|55.18|54.96|55.12|54.9|55.18|54.96|55.06|54.84|24
1732523670000|2024-11-25 08:34:30|55.15|54.93|55.38|55.16|55.46|55.24|55.15|54.93|17
1732523680000|2024-11-25 08:34:40|55.35|55.13|55.36|55.14|55.41|55.19|55.24|55.02|18
1732523690000|2024-11-25 08:34:50|55.35|55.13|55.4|55.18|55.4|55.18|55.35|55.13|12
1732523700000|2024-11-25 08:35:00|55.41|55.19|55.3|55.08|55.42|55.2|55.27|55.05|15
1732523710000|2024-11-25 08:35:10|55.28|55.06|55.07|54.85|55.29|55.07|55.07|54.85|12
1732523720000|2024-11-25 08:35:20|55.01|54.79|54.85|54.63|55.01|54.79|54.84|54.62|22
1732523730000|2024-11-25 08:35:30|54.84|54.62|54.83|54.61|54.85|54.63|54.83|54.61|9
1732523740000|2024-11-25 08:35:40|54.79|54.57|54.87|54.65|54.88|54.66|54.79|54.57|12
1732523750000|2024-11-25 08:35:50|54.85|54.63|54.8|54.58|54.85|54.63|54.77|54.55|12
1732523760000|2024-11-25 08:36:00|54.78|54.56|54.86|54.64|54.87|54.65|54.73|54.51|17
1732523770000|2024-11-25 08:36:10|54.85|54.63|54.74|54.52|54.86|54.64|54.68|54.46|19
1732523780000|2024-11-25 08:36:20|54.72|54.5|54.63|54.41|54.81|54.59|54.63|54.41|20
1732523790000|2024-11-25 08:36:30|54.6|54.38|54.52|54.3|54.6|54.38|54.28|54.06|23
1732523800000|2024-11-25 08:36:40|54.54|54.32|54.39|54.17|54.54|54.32|54.39|54.17|16
1732523810000|2024-11-25 08:36:50|54.4|54.18|54.5|54.28|54.5|54.28|54.37|54.15|14
1732523820000|2024-11-25 08:37:00|54.49|54.27|54.5|54.28|54.53|54.31|54.45|54.23|21
1732523830000|2024-11-25 08:37:10|54.58|54.36|54.54|54.32|54.59|54.37|54.45|54.23|19
1732523840000|2024-11-25 08:37:20|54.56|54.34|54.6|54.38|54.63|54.41|54.55|54.33|14
1732523850000|2024-11-25 08:37:30|54.61|54.39|54.58|54.36|54.63|54.41|54.58|54.36|9
1732523860000|2024-11-25 08:37:40|54.54|54.32|54.5|54.28|54.54|54.32|54.5|54.28|5
1732523870000|2024-11-25 08:37:50|54.46|54.24|54.26|54.04|54.46|54.24|54.26|54.04|11
1732523880000|2024-11-25 08:38:00|54.25|54.03|54.29|54.07|54.31|54.09|54.25|54.03|11
1732523890000|2024-11-25 08:38:10|54.26|54.04|54.28|54.06|54.29|54.07|54.26|54.04|9
1732523900000|2024-11-25 08:38:20|54.27|54.05|54.25|54.03|54.27|54.05|54.22|54|8
1732523910000|2024-11-25 08:38:30|54.26|54.04|54.29|54.07|54.31|54.09|54.26|54.04|4
1732523920000|2024-11-25 08:38:40|54.28|54.06|54.24|54.02|54.28|54.06|54.24|54.02|2
1732523930000|2024-11-25 08:38:50|54.22|54|54.08|53.86|54.22|54|54.06|53.84|15
1732523940000|2024-11-25 08:39:00|54.07|53.85|54.09|53.87|54.09|53.87|54.06|53.84|10
1732523950000|2024-11-25 08:39:10|54.15|53.93|54.24|54.02|54.34|54.12|54.15|53.93|16
1732523960000|2024-11-25 08:39:20|54.25|54.03|54.27|54.05|54.29|54.07|54.25|54.03|11
1732523970000|2024-11-25 08:39:30|54.29|54.07|54.31|54.09|54.33|54.11|54.28|54.06|8
1732523980000|2024-11-25 08:39:40|54.3|54.08|54.33|54.11|54.33|54.11|54.3|54.08|4
1732523990000|2024-11-25 08:39:50|54.32|54.1|54.29|54.07|54.32|54.1|54.26|54.04|7
1732524000000|2024-11-25 08:40:00|54.27|54.05|54.35|54.13|54.35|54.13|54.27|54.05|8
1732524010000|2024-11-25 08:40:10|54.36|54.14|54.43|54.21|54.44|54.22|54.36|54.14|13
1732524020000|2024-11-25 08:40:20|54.42|54.2|54.39|54.17|54.42|54.2|54.36|54.14|13
1732524030000|2024-11-25 08:40:30|54.4|54.18|54.48|54.26|54.48|54.26|54.4|54.18|7
1732524040000|2024-11-25 08:40:40|54.49|54.27|54.6|54.38|54.6|54.38|54.49|54.27|8
1732524050000|2024-11-25 08:40:50|54.56|54.34|54.34|54.12|54.56|54.34|54.34|54.12|12
1732524060000|2024-11-25 08:41:00|54.33|54.11|54.29|54.07|54.33|54.11|54.29|54.07|5
1732524070000|2024-11-25 08:41:10|54.3|54.08|54.3|54.08|54.3|54.08|54.3|54.08|1
1732524080000|2024-11-25 08:41:20|54.25|54.03|54.21|53.99|54.25|54.03|54.21|53.99|5
1732524090000|2024-11-25 08:41:30|54.25|54.03|54.41|54.19|54.41|54.19|54.25|54.03|14
1732524100000|2024-11-25 08:41:40|54.37|54.15|54.38|54.16|54.4|54.18|54.37|54.15|6
1732524110000|2024-11-25 08:41:50|54.37|54.15|54.35|54.13|54.37|54.15|54.35|54.13|2
1732524120000|2024-11-25 08:42:00|54.36|54.14|54.28|54.06|54.37|54.15|54.26|54.04|8
1732524130000|2024-11-25 08:42:10|54.27|54.05|54.34|54.12|54.4|54.18|54.27|54.05|21
1732524140000|2024-11-25 08:42:20|54.31|54.09|54.33|54.11|54.34|54.12|54.31|54.09|7
1732524150000|2024-11-25 08:42:30|54.34|54.12|54.24|54.02|54.34|54.12|54.24|54.02|8
1732524160000|2024-11-25 08:42:40|54.15|53.93|54.04|53.82|54.15|53.93|54.04|53.82|9
1732524170000|2024-11-25 08:42:50|54.05|53.83|54.24|54.02|54.24|54.02|54.05|53.83|14
1732524180000|2024-11-25 08:43:00|54.2|53.98|54.18|53.96|54.21|53.99|54.1|53.88|12
1732524190000|2024-11-25 08:43:10|54.19|53.97|54.12|53.9|54.22|54|54.12|53.9|13
1732524200000|2024-11-25 08:43:20|54.11|53.89|54.12|53.9|54.12|53.9|54.11|53.89|4
1732524210000|2024-11-25 08:43:30|54.13|53.91|54.27|54.05|54.27|54.05|54.13|53.91|15
1732524220000|2024-11-25 08:43:40|54.28|54.06|54.27|54.05|54.29|54.07|54.27|54.05|3
1732524230000|2024-11-25 08:43:50|54.28|54.06|54.22|54|54.28|54.06|54.19|53.97|10
1732524240000|2024-11-25 08:44:00|54.21|53.99|54.14|53.92|54.22|54|54.14|53.92|7
1732524250000|2024-11-25 08:44:10|54.13|53.91|54.07|53.85|54.13|53.91|54.06|53.84|3
1732524260000|2024-11-25 08:44:20|54.06|53.84|54.04|53.82|54.06|53.84|54.03|53.81|5
1732524270000|2024-11-25 08:44:30|54.02|53.8|53.95|53.73|54.02|53.8|53.95|53.73|10
1732524280000|2024-11-25 08:44:40|53.91|53.69|53.9|53.68|53.93|53.71|53.9|53.68|5
1732524290000|2024-11-25 08:44:50|53.91|53.69|53.94|53.72|53.94|53.72|53.89|53.67|5
1732524300000|2024-11-25 08:45:00|53.95|53.73|54.05|53.83|54.05|53.83|53.94|53.72|9
1732524310000|2024-11-25 08:45:10|54.03|53.81|54.03|53.81|54.04|53.82|53.98|53.76|14
1732524320000|2024-11-25 08:45:20|54.02|53.8|54.05|53.83|54.06|53.84|54|53.78|12
1732524330000|2024-11-25 08:45:30|54.01|53.79|54.02|53.8|54.02|53.8|53.98|53.76|11
1732524340000|2024-11-25 08:45:40|54.03|53.81|54.02|53.8|54.03|53.81|54.02|53.8|2
1732524350000|2024-11-25 08:45:50|54.03|53.81|54.1|53.88|54.1|53.88|54.03|53.81|9
1732524360000|2024-11-25 08:46:00|54.09|53.87|54.05|53.83|54.09|53.87|54.04|53.82|7
1732524370000|2024-11-25 08:46:10|54.04|53.82|54.04|53.82|54.04|53.82|54.04|53.82|1
1732524380000|2024-11-25 08:46:20|54.05|53.83|54.04|53.82|54.05|53.83|54.02|53.8|7
1732524390000|2024-11-25 08:46:30|54.02|53.8|53.98|53.76|54.06|53.84|53.98|53.76|6
1732524400000|2024-11-25 08:46:40|53.95|53.73|53.87|53.65|53.95|53.73|53.87|53.65|6
1732524410000|2024-11-25 08:46:50|53.86|53.64|53.83|53.61|53.86|53.64|53.78|53.56|12
1732524420000|2024-11-25 08:47:00|53.8|53.58|53.66|53.44|53.8|53.58|53.66|53.44|10
1732524430000|2024-11-25 08:47:10|53.64|53.42|53.6|53.38|53.65|53.43|53.6|53.38|8
1732524440000|2024-11-25 08:47:20|53.58|53.36|53.58|53.36|53.6|53.38|53.57|53.35|7
1732524450000|2024-11-25 08:47:30|53.56|53.34|53.64|53.42|53.65|53.43|53.56|53.34|7
1732524460000|2024-11-25 08:47:40|53.63|53.41|53.67|53.45|53.67|53.45|53.63|53.41|9
1732524470000|2024-11-25 08:47:50|53.66|53.44|53.65|53.43|53.66|53.44|53.61|53.39|4
1732524480000|2024-11-25 08:48:00|53.66|53.44|53.7|53.48|53.71|53.49|53.66|53.44|6
1732524490000|2024-11-25 08:48:10|53.71|53.49|53.7|53.48|53.74|53.52|53.7|53.48|7
1732524500000|2024-11-25 08:48:20|53.69|53.47|53.73|53.51|53.76|53.54|53.69|53.47|8
1732524510000|2024-11-25 08:48:30|53.75|53.53|53.82|53.6|53.82|53.6|53.75|53.53|6
1732524520000|2024-11-25 08:48:40|53.81|53.59|53.81|53.59|53.81|53.59|53.8|53.58|3
1732524530000|2024-11-25 08:48:50|53.8|53.58|53.82|53.6|53.82|53.6|53.8|53.58|5
1732524540000|2024-11-25 08:49:00|53.83|53.61|53.84|53.62|53.85|53.63|53.83|53.61|4
1732524550000|2024-11-25 08:49:10|53.82|53.6|53.78|53.56|53.82|53.6|53.76|53.54|10
1732524560000|2024-11-25 08:49:20|53.76|53.54|53.89|53.67|53.92|53.7|53.76|53.54|11
1732524570000|2024-11-25 08:49:30|53.9|53.68|53.91|53.69|53.92|53.7|53.9|53.68|4
1732524580000|2024-11-25 08:49:40|53.89|53.67|53.9|53.68|53.9|53.68|53.89|53.67|2
1732524590000|2024-11-25 08:49:50|53.89|53.67|53.98|53.76|54|53.78|53.85|53.63|6
1732524600000|2024-11-25 08:50:00|53.97|53.75|54.07|53.85|54.07|53.85|53.94|53.72|11
1732524610000|2024-11-25 08:50:10|54.08|53.86|53.96|53.74|54.08|53.86|53.96|53.74|7
1732524620000|2024-11-25 08:50:20|53.97|53.75|53.87|53.65|53.97|53.75|53.87|53.65|13
1732524630000|2024-11-25 08:50:30|53.88|53.66|53.88|53.66|53.9|53.68|53.88|53.66|5
1732524640000|2024-11-25 08:50:40|53.87|53.65|53.91|53.69|53.91|53.69|53.86|53.64|6
1732524650000|2024-11-25 08:50:50|53.93|53.71|53.95|53.73|53.96|53.74|53.93|53.71|3
1732524660000|2024-11-25 08:51:00|53.96|53.74|54.08|53.86|54.08|53.86|53.96|53.74|9
1732524670000|2024-11-25 08:51:10|54.07|53.85|54.04|53.82|54.07|53.85|54.02|53.8|4
1732524680000|2024-11-25 08:51:20|54.03|53.81|54.03|53.81|54.04|53.82|54.01|53.79|5
1732524690000|2024-11-25 08:51:30|54.04|53.82|54.15|53.93|54.15|53.93|54.04|53.82|5
1732524700000|2024-11-25 08:51:40|54.16|53.94|54.18|53.96|54.23|54.01|54.16|53.94|10
1732524710000|2024-11-25 08:51:50|54.17|53.95|54.23|54.01|54.23|54.01|54.16|53.94|6
1732524720000|2024-11-25 08:52:00|54.22|54|54.21|53.99|54.22|54|54.18|53.96|10
1732524730000|2024-11-25 08:52:10|54.22|54|54.27|54.05|54.27|54.05|54.22|54|7
1732524740000|2024-11-25 08:52:20|54.28|54.06|54.31|54.09|54.31|54.09|54.27|54.05|5
1732524750000|2024-11-25 08:52:30|54.29|54.07|54.28|54.06|54.31|54.09|54.28|54.06|7
1732524760000|2024-11-25 08:52:40|54.27|54.05|54.26|54.04|54.28|54.06|54.25|54.03|5
1732524770000|2024-11-25 08:52:50|54.28|54.06|54.29|54.07|54.29|54.07|54.28|54.06|2
1732524780000|2024-11-25 08:53:00|54.32|54.1|54.37|54.15|54.37|54.15|54.32|54.1|10
1732524790000|2024-11-25 08:53:10|54.38|54.16|54.43|54.21|54.43|54.21|54.38|54.16|6
1732524800000|2024-11-25 08:53:20|54.42|54.2|54.39|54.17|54.42|54.2|54.39|54.17|4
1732524810000|2024-11-25 08:53:30|54.38|54.16|54.4|54.18|54.4|54.18|54.38|54.16|3
1732524820000|2024-11-25 08:53:40|54.41|54.19|54.29|54.07|54.41|54.19|54.28|54.06|12
1732524830000|2024-11-25 08:53:50|54.3|54.08|54.32|54.1|54.32|54.1|54.3|54.08|2
1732524840000|2024-11-25 08:54:00|54.33|54.11|54.36|54.14|54.37|54.15|54.33|54.11|6
1732524850000|2024-11-25 08:54:10|54.39|54.17|54.4|54.18|54.4|54.18|54.39|54.17|2
1732524860000|2024-11-25 08:54:20|54.44|54.22|54.51|54.29|54.51|54.29|54.44|54.22|6
1732524870000|2024-11-25 08:54:30|54.52|54.3|54.43|54.21|54.52|54.3|54.43|54.21|7
1732524880000|2024-11-25 08:54:40|54.44|54.22|54.4|54.18|54.44|54.22|54.39|54.17|6
1732524900000|2024-11-25 08:55:00|54.41|54.19|54.37|54.15|54.41|54.19|54.37|54.15|5
1732524910000|2024-11-25 08:55:10|54.36|54.14|54.45|54.23|54.45|54.23|54.36|54.14|9
1732524920000|2024-11-25 08:55:20|54.46|54.24|54.44|54.22|54.47|54.25|54.43|54.21|8
1732524930000|2024-11-25 08:55:30|54.43|54.21|54.39|54.17|54.43|54.21|54.38|54.16|6
1732524940000|2024-11-25 08:55:40|54.38|54.16|54.39|54.17|54.39|54.17|54.37|54.15|4
1732524950000|2024-11-25 08:55:50|54.38|54.16|54.35|54.13|54.38|54.16|54.35|54.13|5
1732524960000|2024-11-25 08:56:00|54.31|54.09|54.24|54.02|54.31|54.09|54.23|54.01|9
1732524970000|2024-11-25 08:56:10|54.25|54.03|54.21|53.99|54.28|54.06|54.2|53.98|8
1732524980000|2024-11-25 08:56:20|54.19|53.97|54.19|53.97|54.24|54.02|54.18|53.96|7
1732524990000|2024-11-25 08:56:30|54.2|53.98|54.32|54.1|54.32|54.1|54.2|53.98|8
1732525000000|2024-11-25 08:56:40|54.33|54.11|54.33|54.11|54.33|54.11|54.32|54.1|3
1732525010000|2024-11-25 08:56:50|54.32|54.1|54.37|54.15|54.38|54.16|54.32|54.1|5
1732525020000|2024-11-25 08:57:00|54.42|54.2|54.49|54.27|54.49|54.27|54.42|54.2|10
1732525030000|2024-11-25 08:57:10|54.46|54.24|54.46|54.24|54.47|54.25|54.46|54.24|3
1732525040000|2024-11-25 08:57:20|54.45|54.23|54.45|54.23|54.45|54.23|54.43|54.21|3
1732525050000|2024-11-25 08:57:30|54.43|54.21|54.39|54.17|54.43|54.21|54.39|54.17|6
1732525060000|2024-11-25 08:57:40|54.37|54.15|54.38|54.16|54.38|54.16|54.37|54.15|2
1732525070000|2024-11-25 08:57:50|54.39|54.17|54.39|54.17|54.39|54.17|54.39|54.17|1
1732525080000|2024-11-25 08:58:00|54.4|54.18|54.24|54.02|54.41|54.19|54.24|54.02|12
1732525090000|2024-11-25 08:58:10|54.23|54.01|54.25|54.03|54.25|54.03|54.23|54.01|3
1732525100000|2024-11-25 08:58:20|54.26|54.04|54.27|54.05|54.27|54.05|54.26|54.04|2
1732525110000|2024-11-25 08:58:30|54.26|54.04|54.27|54.05|54.27|54.05|54.26|54.04|2
1732525120000|2024-11-25 08:58:40|54.31|54.09|54.3|54.08|54.34|54.12|54.3|54.08|7
1732525130000|2024-11-25 08:58:50|54.31|54.09|54.33|54.11|54.34|54.12|54.3|54.08|6
1732525140000|2024-11-25 08:59:00|54.28|54.06|54.28|54.06|54.29|54.07|54.28|54.06|3
1732525150000|2024-11-25 08:59:10|54.27|54.05|54.27|54.05|54.27|54.05|54.24|54.02|6
1732525160000|2024-11-25 08:59:20|54.28|54.06|54.25|54.03|54.28|54.06|54.24|54.02|8
1732525170000|2024-11-25 08:59:30|54.26|54.04|54.36|54.14|54.36|54.14|54.26|54.04|4
1732525180000|2024-11-25 08:59:40|54.37|54.15|54.36|54.14|54.37|54.15|54.33|54.11|8
1732525190000|2024-11-25 08:59:50|54.37|54.15|54.34|54.12|54.37|54.15|54.34|54.12|3
1732525200000|2024-11-25 09:00:00|54.33|54.11|54.27|54.05|54.33|54.11|54.26|54.04|7
1732525210000|2024-11-25 09:00:10|54.26|54.04|54.2|53.98|54.26|54.04|54.2|53.98|6
1732525220000|2024-11-25 09:00:20|54.18|53.96|54.2|53.98|54.23|54.01|54.17|53.95|10
1732525230000|2024-11-25 09:00:30|54.19|53.97|54.2|53.98|54.2|53.98|54.18|53.96|4
1732525240000|2024-11-25 09:00:40|54.18|53.96|54.2|53.98|54.2|53.98|54.18|53.96|3
1732525250000|2024-11-25 09:00:50|54.18|53.96|54.15|53.93|54.19|53.97|54.15|53.93|4
1732525260000|2024-11-25 09:01:00|54.14|53.92|54.07|53.85|54.14|53.92|54.07|53.85|4
1732525270000|2024-11-25 09:01:10|54.08|53.86|54.12|53.9|54.12|53.9|54.08|53.86|6
1732525280000|2024-11-25 09:01:20|54.11|53.89|54.09|53.87|54.13|53.91|54.09|53.87|5
1732525290000|2024-11-25 09:01:30|54.1|53.88|54.12|53.9|54.12|53.9|54.1|53.88|2
1732525310000|2024-11-25 09:01:50|54.11|53.89|54.04|53.82|54.11|53.89|54.03|53.81|7
1732525320000|2024-11-25 09:02:00|54.03|53.81|54.01|53.79|54.04|53.82|54.01|53.79|5
1732525330000|2024-11-25 09:02:10|54|53.78|53.93|53.71|54.01|53.79|53.93|53.71|4
1732525340000|2024-11-25 09:02:20|53.94|53.72|53.94|53.72|53.95|53.73|53.94|53.72|3
1732525350000|2024-11-25 09:02:30|53.93|53.71|54|53.78|54.01|53.79|53.93|53.71|6
1732525360000|2024-11-25 09:02:40|54.01|53.79|54|53.78|54.01|53.79|53.99|53.77|3
1732525370000|2024-11-25 09:02:50|53.98|53.76|53.97|53.75|53.98|53.76|53.97|53.75|2
1732525380000|2024-11-25 09:03:00|53.98|53.76|53.96|53.74|53.99|53.77|53.95|53.73|5
1732525390000|2024-11-25 09:03:10|53.97|53.75|53.95|53.73|53.97|53.75|53.95|53.73|3
1732525400000|2024-11-25 09:03:20|53.92|53.7|53.93|53.71|53.93|53.71|53.92|53.7|2
1732525410000|2024-11-25 09:03:30|53.92|53.7|53.87|53.65|53.92|53.7|53.87|53.65|6
1732525420000|2024-11-25 09:03:40|53.88|53.66|53.88|53.66|53.88|53.66|53.88|53.66|1
1732525430000|2024-11-25 09:03:50|53.89|53.67|53.89|53.67|53.9|53.68|53.89|53.67|3
1732525440000|2024-11-25 09:04:00|53.88|53.66|53.96|53.74|53.96|53.74|53.88|53.66|4
1732525450000|2024-11-25 09:04:10|53.95|53.73|53.95|53.73|53.95|53.73|53.94|53.72|3
1732525460000|2024-11-25 09:04:20|53.96|53.74|53.95|53.73|53.97|53.75|53.94|53.72|8
1732525470000|2024-11-25 09:04:30|53.94|53.72|53.94|53.72|53.94|53.72|53.93|53.71|3
1732525480000|2024-11-25 09:04:40|53.93|53.71|53.94|53.72|53.94|53.72|53.92|53.7|4
1732525490000|2024-11-25 09:04:50|53.95|53.73|53.81|53.59|53.95|53.73|53.81|53.59|10
1732525500000|2024-11-25 09:05:00|53.8|53.58|53.81|53.59|53.81|53.59|53.76|53.54|9
1732525510000|2024-11-25 09:05:10|53.82|53.6|53.96|53.74|53.96|53.74|53.82|53.6|16
1732525520000|2024-11-25 09:05:20|53.97|53.75|53.99|53.77|54|53.78|53.97|53.75|5
1732525530000|2024-11-25 09:05:30|53.97|53.75|53.98|53.76|53.98|53.76|53.97|53.75|6
1732525540000|2024-11-25 09:05:40|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1732525550000|2024-11-25 09:05:50|54|53.78|53.98|53.76|54.02|53.8|53.98|53.76|8
1732525560000|2024-11-25 09:06:00|53.97|53.75|53.97|53.75|53.97|53.75|53.94|53.72|8
1732525570000|2024-11-25 09:06:10|53.98|53.76|53.97|53.75|54|53.78|53.97|53.75|6
1732525580000|2024-11-25 09:06:20|53.98|53.76|53.99|53.77|54.01|53.79|53.98|53.76|7
1732525590000|2024-11-25 09:06:30|54|53.78|53.98|53.76|54.01|53.79|53.98|53.76|4
1732525600000|2024-11-25 09:06:40|53.99|53.77|54.01|53.79|54.03|53.81|53.99|53.77|5
1732525610000|2024-11-25 09:06:50|54.02|53.8|54.04|53.82|54.04|53.82|54.01|53.79|5
1732525620000|2024-11-25 09:07:00|54.03|53.81|54.05|53.83|54.06|53.84|54.03|53.81|4
1732525630000|2024-11-25 09:07:10|54.07|53.85|54.09|53.87|54.09|53.87|54.07|53.85|3
1732525640000|2024-11-25 09:07:20|54.12|53.9|54.13|53.91|54.13|53.91|54.1|53.88|6
1732525650000|2024-11-25 09:07:30|54.14|53.92|54.15|53.93|54.15|53.93|54.14|53.92|2
1732525660000|2024-11-25 09:07:40|54.16|53.94|54.1|53.88|54.16|53.94|54.09|53.87|6
1732525670000|2024-11-25 09:07:50|54.09|53.87|54.12|53.9|54.14|53.92|54.09|53.87|7
1732525680000|2024-11-25 09:08:00|54.13|53.91|54.14|53.92|54.14|53.92|54.12|53.9|4
1732525690000|2024-11-25 09:08:10|54.12|53.9|54.14|53.92|54.14|53.92|54.11|53.89|5
1732525700000|2024-11-25 09:08:20|54.12|53.9|54.13|53.91|54.13|53.91|54.12|53.9|2
1732525710000|2024-11-25 09:08:30|54.1|53.88|54.14|53.92|54.14|53.92|54.09|53.87|8
1732525720000|2024-11-25 09:08:40|54.13|53.91|54.13|53.91|54.13|53.91|54.11|53.89|4
1732525730000|2024-11-25 09:08:50|54.12|53.9|54.06|53.84|54.12|53.9|54.06|53.84|3
1732525740000|2024-11-25 09:09:00|54.04|53.82|53.99|53.77|54.04|53.82|53.99|53.77|6
1732525750000|2024-11-25 09:09:10|53.98|53.76|53.9|53.68|53.98|53.76|53.9|53.68|8
1732525760000|2024-11-25 09:09:20|53.92|53.7|53.91|53.69|53.92|53.7|53.89|53.67|5
1732525770000|2024-11-25 09:09:30|53.9|53.68|53.86|53.64|53.9|53.68|53.86|53.64|4
1732525780000|2024-11-25 09:09:40|53.85|53.63|53.75|53.53|53.85|53.63|53.74|53.52|12
1732525790000|2024-11-25 09:09:50|53.76|53.54|53.8|53.58|53.85|53.63|53.76|53.54|10
1732525800000|2024-11-25 09:10:00|53.79|53.57|53.8|53.58|53.8|53.58|53.77|53.55|7
1732525810000|2024-11-25 09:10:10|53.83|53.61|53.85|53.63|53.85|53.63|53.83|53.61|5
1732525820000|2024-11-25 09:10:20|53.84|53.62|54.05|53.83|54.05|53.83|53.84|53.62|12
1732525830000|2024-11-25 09:10:30|54.04|53.82|54.08|53.86|54.08|53.86|54|53.78|8
1732525840000|2024-11-25 09:10:40|54.07|53.85|54.1|53.88|54.1|53.88|54.07|53.85|4
1732525850000|2024-11-25 09:10:50|54.08|53.86|54.01|53.79|54.09|53.87|54.01|53.79|7
1732525860000|2024-11-25 09:11:00|53.98|53.76|54.01|53.79|54.03|53.81|53.96|53.74|11
1732525870000|2024-11-25 09:11:10|53.98|53.76|53.9|53.68|53.98|53.76|53.9|53.68|7
1732525880000|2024-11-25 09:11:20|53.91|53.69|53.88|53.66|53.92|53.7|53.87|53.65|9
1732525890000|2024-11-25 09:11:30|53.89|53.67|53.87|53.65|53.89|53.67|53.87|53.65|3
1732525900000|2024-11-25 09:11:40|53.86|53.64|53.86|53.64|53.86|53.64|53.86|53.64|1
1732525910000|2024-11-25 09:11:50|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1732525920000|2024-11-25 09:12:00|53.92|53.7|53.92|53.7|53.92|53.7|53.92|53.7|1
1732525930000|2024-11-25 09:12:10|53.93|53.71|53.92|53.7|53.95|53.73|53.92|53.7|5
1732525940000|2024-11-25 09:12:20|53.91|53.69|53.88|53.66|53.93|53.71|53.87|53.65|7
1732525950000|2024-11-25 09:12:30|53.87|53.65|53.85|53.63|53.87|53.65|53.85|53.63|5
1732525960000|2024-11-25 09:12:40|53.83|53.61|53.87|53.65|53.87|53.65|53.83|53.61|6
1732525970000|2024-11-25 09:12:50|53.88|53.66|53.93|53.71|53.93|53.71|53.88|53.66|4
1732525980000|2024-11-25 09:13:00|53.91|53.69|53.88|53.66|53.91|53.69|53.88|53.66|4
1732525990000|2024-11-25 09:13:10|53.85|53.63|53.86|53.64|53.87|53.65|53.84|53.62|8
1732526000000|2024-11-25 09:13:20|53.85|53.63|53.76|53.54|53.85|53.63|53.76|53.54|10
1732526010000|2024-11-25 09:13:30|53.75|53.53|53.67|53.45|53.75|53.53|53.67|53.45|6
1732526020000|2024-11-25 09:13:40|53.66|53.44|53.66|53.44|53.71|53.49|53.64|53.42|12
1732526030000|2024-11-25 09:13:50|53.65|53.43|53.59|53.37|53.65|53.43|53.57|53.35|14
1732526040000|2024-11-25 09:14:00|53.6|53.38|53.6|53.38|53.6|53.38|53.58|53.36|5
1732526050000|2024-11-25 09:14:10|53.64|53.42|53.71|53.49|53.72|53.5|53.64|53.42|6
1732526060000|2024-11-25 09:14:20|53.72|53.5|53.68|53.46|53.72|53.5|53.68|53.46|6
1732526070000|2024-11-25 09:14:30|53.67|53.45|53.71|53.49|53.73|53.51|53.67|53.45|9
1732526080000|2024-11-25 09:14:40|53.72|53.5|53.77|53.55|53.77|53.55|53.72|53.5|12
1732526090000|2024-11-25 09:14:50|53.76|53.54|53.79|53.57|53.79|53.57|53.75|53.53|8
1732526100000|2024-11-25 09:15:00|53.8|53.58|53.74|53.52|53.8|53.58|53.74|53.52|6
1732526110000|2024-11-25 09:15:10|53.75|53.53|53.77|53.55|53.77|53.55|53.75|53.53|2
1732526120000|2024-11-25 09:15:20|53.78|53.56|53.84|53.62|53.84|53.62|53.78|53.56|4
1732526130000|2024-11-25 09:15:30|53.8|53.58|53.78|53.56|53.8|53.58|53.78|53.56|7
1732526140000|2024-11-25 09:15:40|53.77|53.55|53.77|53.55|53.78|53.56|53.77|53.55|3
1732526150000|2024-11-25 09:15:50|53.76|53.54|53.63|53.41|53.77|53.55|53.63|53.41|9
1732526160000|2024-11-25 09:16:00|53.64|53.42|53.6|53.38|53.66|53.44|53.6|53.38|8
1732526170000|2024-11-25 09:16:10|53.59|53.37|53.62|53.4|53.62|53.4|53.59|53.37|4
1732526180000|2024-11-25 09:16:20|53.63|53.41|53.7|53.48|53.72|53.5|53.63|53.41|5
1732526190000|2024-11-25 09:16:30|53.69|53.47|53.64|53.42|53.69|53.47|53.64|53.42|6
1732526200000|2024-11-25 09:16:40|53.63|53.41|53.62|53.4|53.63|53.41|53.62|53.4|2
1732526210000|2024-11-25 09:16:50|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|4
1732526220000|2024-11-25 09:17:00|53.55|53.33|53.57|53.35|53.62|53.4|53.52|53.3|8
1732526230000|2024-11-25 09:17:10|53.58|53.36|53.61|53.39|53.61|53.39|53.58|53.36|3
1732526240000|2024-11-25 09:17:20|53.62|53.4|53.66|53.44|53.66|53.44|53.6|53.38|5
1732526250000|2024-11-25 09:17:30|53.65|53.43|53.67|53.45|53.68|53.46|53.63|53.41|9
1732526260000|2024-11-25 09:17:40|53.66|53.44|53.69|53.47|53.69|53.47|53.66|53.44|5
1732526270000|2024-11-25 09:17:50|53.68|53.46|53.66|53.44|53.68|53.46|53.65|53.43|4
1732526280000|2024-11-25 09:18:00|53.68|53.46|53.69|53.47|53.69|53.47|53.64|53.42|10
1732526290000|2024-11-25 09:18:10|53.7|53.48|53.75|53.53|53.78|53.56|53.7|53.48|9
1732526300000|2024-11-25 09:18:20|53.76|53.54|53.73|53.51|53.78|53.56|53.73|53.51|5
1732526310000|2024-11-25 09:18:30|53.75|53.53|53.77|53.55|53.78|53.56|53.75|53.53|5
1732526320000|2024-11-25 09:18:40|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732526330000|2024-11-25 09:18:50|53.75|53.53|53.74|53.52|53.75|53.53|53.74|53.52|2
1732526340000|2024-11-25 09:19:00|53.77|53.55|53.9|53.68|53.9|53.68|53.77|53.55|11
1732526350000|2024-11-25 09:19:10|53.88|53.66|53.88|53.66|53.88|53.66|53.86|53.64|4
1732526360000|2024-11-25 09:19:20|53.86|53.64|53.88|53.66|53.88|53.66|53.86|53.64|2
1732526370000|2024-11-25 09:19:30|53.89|53.67|53.9|53.68|53.9|53.68|53.89|53.67|2
1732526380000|2024-11-25 09:19:40|53.89|53.67|53.87|53.65|53.89|53.67|53.86|53.64|5
1732526390000|2024-11-25 09:19:50|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|4
1732526400000|2024-11-25 09:20:00|53.86|53.64|53.87|53.65|53.87|53.65|53.84|53.62|6
1732526410000|2024-11-25 09:20:10|53.9|53.68|53.89|53.67|53.91|53.69|53.89|53.67|3
1732526420000|2024-11-25 09:20:20|53.9|53.68|53.91|53.69|53.91|53.69|53.9|53.68|2
1732526430000|2024-11-25 09:20:30|53.9|53.68|53.9|53.68|53.9|53.68|53.89|53.67|3
1732526440000|2024-11-25 09:20:40|53.93|53.71|54.02|53.8|54.02|53.8|53.93|53.71|8
1732526450000|2024-11-25 09:20:50|54.03|53.81|54.06|53.84|54.06|53.84|54.03|53.81|4
1732526460000|2024-11-25 09:21:00|54.07|53.85|54.03|53.81|54.07|53.85|54.03|53.81|3
1732526470000|2024-11-25 09:21:10|54.02|53.8|54.01|53.79|54.02|53.8|53.99|53.77|6
1732526480000|2024-11-25 09:21:20|54.05|53.83|54.05|53.83|54.05|53.83|54.04|53.82|5
1732526490000|2024-11-25 09:21:30|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|3
1732526500000|2024-11-25 09:21:40|54.05|53.83|54.14|53.92|54.14|53.92|54.05|53.83|9
1732526510000|2024-11-25 09:21:50|54.15|53.93|54.13|53.91|54.16|53.94|54.12|53.9|10
1732526520000|2024-11-25 09:22:00|54.11|53.89|53.96|53.74|54.11|53.89|53.96|53.74|14
1732526530000|2024-11-25 09:22:10|53.95|53.73|53.99|53.77|53.99|53.77|53.95|53.73|6
1732526540000|2024-11-25 09:22:20|53.97|53.75|54.04|53.82|54.04|53.82|53.96|53.74|6
1732526550000|2024-11-25 09:22:30|54.07|53.85|54.1|53.88|54.13|53.91|54.07|53.85|7
1732526560000|2024-11-25 09:22:40|54.11|53.89|54.16|53.94|54.16|53.94|54.11|53.89|6
1732526570000|2024-11-25 09:22:50|54.17|53.95|54.17|53.95|54.18|53.96|54.17|53.95|3
1732526580000|2024-11-25 09:23:00|54.18|53.96|54.15|53.93|54.18|53.96|54.14|53.92|4
1732526590000|2024-11-25 09:23:10|54.14|53.92|54.14|53.92|54.14|53.92|54.14|53.92|1
1732526600000|2024-11-25 09:23:20|54.13|53.91|54.13|53.91|54.14|53.92|54.13|53.91|7
1732526610000|2024-11-25 09:23:30|54.12|53.9|54.12|53.9|54.13|53.91|54.12|53.9|3
1732526620000|2024-11-25 09:23:40|54.09|53.87|54.04|53.82|54.09|53.87|54.04|53.82|4
1732526640000|2024-11-25 09:24:00|53.94|53.72|53.94|53.72|53.94|53.72|53.94|53.72|1
1732526650000|2024-11-25 09:24:10|53.93|53.71|53.81|53.59|53.93|53.71|53.81|53.59|8
1732526660000|2024-11-25 09:24:20|53.77|53.55|53.69|53.47|53.77|53.55|53.69|53.47|11
1732526670000|2024-11-25 09:24:30|53.68|53.46|53.58|53.36|53.68|53.46|53.58|53.36|5
1732526680000|2024-11-25 09:24:40|53.61|53.39|53.61|53.39|53.63|53.41|53.58|53.36|12
1732526690000|2024-11-25 09:24:50|53.6|53.38|53.58|53.36|53.62|53.4|53.55|53.33|16
1732526700000|2024-11-25 09:25:00|53.59|53.37|53.64|53.42|53.64|53.42|53.59|53.37|6
1732526710000|2024-11-25 09:25:10|53.63|53.41|53.69|53.47|53.71|53.49|53.63|53.41|9
1732526720000|2024-11-25 09:25:20|53.7|53.48|53.93|53.71|53.93|53.71|53.7|53.48|9
1732526730000|2024-11-25 09:25:30|53.94|53.72|53.99|53.77|53.99|53.77|53.91|53.69|6
1732526740000|2024-11-25 09:25:40|53.97|53.75|53.73|53.51|53.99|53.77|53.72|53.5|18
1732526750000|2024-11-25 09:25:50|53.72|53.5|53.75|53.53|53.77|53.55|53.72|53.5|11
1732526760000|2024-11-25 09:26:00|53.76|53.54|53.88|53.66|53.89|53.67|53.76|53.54|9
1732526770000|2024-11-25 09:26:10|53.89|53.67|53.86|53.64|53.92|53.7|53.86|53.64|10
1732526780000|2024-11-25 09:26:20|53.87|53.65|53.89|53.67|53.89|53.67|53.87|53.65|3
1732526790000|2024-11-25 09:26:30|53.88|53.66|53.94|53.72|53.94|53.72|53.88|53.66|4
1732526800000|2024-11-25 09:26:40|53.95|53.73|54.15|53.93|54.15|53.93|53.95|53.73|8
1732526810000|2024-11-25 09:26:50|54.14|53.92|54.3|54.08|54.3|54.08|54.14|53.92|11
1732526820000|2024-11-25 09:27:00|54.31|54.09|54.21|53.99|54.31|54.09|54.2|53.98|11
1732526830000|2024-11-25 09:27:10|54.22|54|54.3|54.08|54.3|54.08|54.22|54|10
1732526840000|2024-11-25 09:27:20|54.29|54.07|54.2|53.98|54.31|54.09|54.2|53.98|11
1732526850000|2024-11-25 09:27:30|54.23|54.01|54.21|53.99|54.25|54.03|54.21|53.99|8
1732526860000|2024-11-25 09:27:40|54.2|53.98|54|53.78|54.23|54.01|53.99|53.77|14
1732526870000|2024-11-25 09:27:50|53.99|53.77|53.99|53.77|54.09|53.87|53.99|53.77|13
1732526880000|2024-11-25 09:28:00|53.98|53.76|54.01|53.79|54.01|53.79|53.98|53.76|9
1732526890000|2024-11-25 09:28:10|54.02|53.8|53.98|53.76|54.1|53.88|53.98|53.76|19
1732526900000|2024-11-25 09:28:20|53.99|53.77|54|53.78|54.01|53.79|53.98|53.76|6
1732526910000|2024-11-25 09:28:30|54.03|53.81|54|53.78|54.03|53.81|54|53.78|3
1732526920000|2024-11-25 09:28:40|54.02|53.8|54.07|53.85|54.07|53.85|54|53.78|8
1732526930000|2024-11-25 09:28:50|54.08|53.86|54.08|53.86|54.08|53.86|54.05|53.83|7
1732526940000|2024-11-25 09:29:00|54.09|53.87|54.09|53.87|54.11|53.89|54.09|53.87|4
1732526950000|2024-11-25 09:29:10|54.1|53.88|54.09|53.87|54.1|53.88|54.08|53.86|3
1732526960000|2024-11-25 09:29:20|54.1|53.88|54.11|53.89|54.11|53.89|54.1|53.88|2
1732526970000|2024-11-25 09:29:30|54.12|53.9|54.16|53.94|54.16|53.94|54.1|53.88|4
1732526980000|2024-11-25 09:29:40|54.15|53.93|54.14|53.92|54.15|53.93|54.13|53.91|3
1732526990000|2024-11-25 09:29:50|54.16|53.94|54.14|53.92|54.16|53.94|54.14|53.92|2
1732527010000|2024-11-25 09:30:10|54.09|53.87|54.14|53.92|54.14|53.92|54.08|53.86|9
1732527020000|2024-11-25 09:30:20|54.13|53.91|54.13|53.91|54.15|53.93|54.13|53.91|5
1732527030000|2024-11-25 09:30:30|54.14|53.92|54.2|53.98|54.2|53.98|54.14|53.92|8
1732527040000|2024-11-25 09:30:40|54.24|54.02|54.3|54.08|54.3|54.08|54.24|54.02|7
1732527050000|2024-11-25 09:30:50|54.32|54.1|54.22|54|54.33|54.11|54.22|54|10
1732527060000|2024-11-25 09:31:00|54.21|53.99|54.3|54.08|54.3|54.08|54.21|53.99|10
1732527070000|2024-11-25 09:31:10|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1732527080000|2024-11-25 09:31:20|54.33|54.11|54.52|54.3|54.52|54.3|54.33|54.11|9
1732527090000|2024-11-25 09:31:30|54.53|54.31|54.68|54.46|54.68|54.46|54.53|54.31|11
1732527100000|2024-11-25 09:31:40|54.66|54.44|54.71|54.49|54.71|54.49|54.66|54.44|7
1732527110000|2024-11-25 09:31:50|54.73|54.51|54.73|54.51|54.85|54.63|54.73|54.51|15
1732527120000|2024-11-25 09:32:00|54.72|54.5|54.82|54.6|54.89|54.67|54.72|54.5|9
1732527130000|2024-11-25 09:32:10|54.81|54.59|54.69|54.47|54.81|54.59|54.69|54.47|7
1732527140000|2024-11-25 09:32:20|54.71|54.49|54.7|54.48|54.71|54.49|54.69|54.47|5
1732527150000|2024-11-25 09:32:30|54.67|54.45|54.65|54.43|54.67|54.45|54.65|54.43|2
1732527160000|2024-11-25 09:32:40|54.6|54.38|54.53|54.31|54.6|54.38|54.51|54.29|9
1732527170000|2024-11-25 09:32:50|54.54|54.32|54.58|54.36|54.58|54.36|54.54|54.32|3
1732527180000|2024-11-25 09:33:00|54.57|54.35|54.47|54.25|54.57|54.35|54.47|54.25|11
1732527190000|2024-11-25 09:33:10|54.48|54.26|54.49|54.27|54.5|54.28|54.47|54.25|6
1732527200000|2024-11-25 09:33:20|54.51|54.29|54.56|54.34|54.56|54.34|54.51|54.29|5
1732527210000|2024-11-25 09:33:30|54.57|54.35|54.52|54.3|54.57|54.35|54.5|54.28|9
1732527220000|2024-11-25 09:33:40|54.5|54.28|54.47|54.25|54.5|54.28|54.47|54.25|3
1732527540000|2024-11-25 09:39:00|54.12|53.9|54.12|53.9|54.12|53.9|54.12|53.9|1
1732527550000|2024-11-25 09:39:10|54.15|53.93|54.13|53.91|54.15|53.93|54.1|53.88|6
1732527560000|2024-11-25 09:39:20|54.14|53.92|54.17|53.95|54.17|53.95|54.13|53.91|7
1732527570000|2024-11-25 09:39:30|54.19|53.97|54.21|53.99|54.21|53.99|54.18|53.96|7
1732527580000|2024-11-25 09:39:40|54.24|54.02|54.31|54.09|54.31|54.09|54.23|54.01|13
1732527590000|2024-11-25 09:39:50|54.35|54.13|54.43|54.21|54.44|54.22|54.35|54.13|14
1732527600000|2024-11-25 09:40:00|54.44|54.22|54.49|54.27|54.5|54.28|54.44|54.22|9
1732527610000|2024-11-25 09:40:10|54.5|54.28|54.39|54.17|54.5|54.28|54.39|54.17|7
1732527620000|2024-11-25 09:40:20|54.4|54.18|54.47|54.25|54.47|54.25|54.4|54.18|7
1732527630000|2024-11-25 09:40:30|54.48|54.26|54.61|54.39|54.61|54.39|54.48|54.26|11
1732527640000|2024-11-25 09:40:40|54.62|54.4|54.66|54.44|54.67|54.45|54.62|54.4|11
1732527650000|2024-11-25 09:40:50|54.62|54.4|54.65|54.43|54.65|54.43|54.61|54.39|10
1732527660000|2024-11-25 09:41:00|54.62|54.4|54.46|54.24|54.62|54.4|54.43|54.21|16
1732527670000|2024-11-25 09:41:10|54.51|54.29|54.52|54.3|54.59|54.37|54.51|54.29|14
1732527680000|2024-11-25 09:41:20|54.53|54.31|54.55|54.33|54.6|54.38|54.53|54.31|13
1732527690000|2024-11-25 09:41:30|54.53|54.31|54.61|54.39|54.63|54.41|54.48|54.26|16
1732527700000|2024-11-25 09:41:40|54.62|54.4|54.62|54.4|54.63|54.41|54.59|54.37|13
1732527710000|2024-11-25 09:41:50|54.63|54.41|54.65|54.43|54.65|54.43|54.61|54.39|13
1732527720000|2024-11-25 09:42:00|54.66|54.44|54.76|54.54|54.76|54.54|54.64|54.42|16
1732527730000|2024-11-25 09:42:10|54.77|54.55|54.66|54.44|54.8|54.58|54.61|54.39|14
1732527740000|2024-11-25 09:42:20|54.68|54.46|54.68|54.46|54.72|54.5|54.66|54.44|11
1732527750000|2024-11-25 09:42:30|54.67|54.45|54.48|54.26|54.67|54.45|54.48|54.26|12
1732527760000|2024-11-25 09:42:40|54.47|54.25|54.33|54.11|54.47|54.25|54.31|54.09|13
1732527770000|2024-11-25 09:42:50|54.36|54.14|54.48|54.26|54.48|54.26|54.34|54.12|11
1732527780000|2024-11-25 09:43:00|54.47|54.25|54.42|54.2|54.48|54.26|54.42|54.2|7
1732527790000|2024-11-25 09:43:10|54.35|54.13|54.3|54.08|54.35|54.13|54.28|54.06|5
1732527800000|2024-11-25 09:43:20|54.31|54.09|54.31|54.09|54.33|54.11|54.3|54.08|6
1732527810000|2024-11-25 09:43:30|54.35|54.13|54.36|54.14|54.38|54.16|54.35|54.13|7
1732527820000|2024-11-25 09:43:40|54.43|54.21|54.46|54.24|54.53|54.31|54.43|54.21|11
1732527830000|2024-11-25 09:43:50|54.47|54.25|54.39|54.17|54.47|54.25|54.39|54.17|14
1732527840000|2024-11-25 09:44:00|54.36|54.14|54.37|54.15|54.41|54.19|54.33|54.11|11
1732527850000|2024-11-25 09:44:10|54.38|54.16|54.37|54.15|54.4|54.18|54.36|54.14|10
1732527860000|2024-11-25 09:44:20|54.36|54.14|54.4|54.18|54.4|54.18|54.36|54.14|7
1732527870000|2024-11-25 09:44:30|54.38|54.16|54.4|54.18|54.43|54.21|54.38|54.16|8
1732527880000|2024-11-25 09:44:40|54.43|54.21|54.44|54.22|54.47|54.25|54.42|54.2|10
1732527890000|2024-11-25 09:44:50|54.45|54.23|54.29|54.07|54.45|54.23|54.29|54.07|9
1732527900000|2024-11-25 09:45:00|54.3|54.08|54.45|54.23|54.45|54.23|54.3|54.08|10
1732527910000|2024-11-25 09:45:10|54.46|54.24|54.4|54.18|54.47|54.25|54.4|54.18|6
1732527920000|2024-11-25 09:45:20|54.39|54.17|54.4|54.18|54.4|54.18|54.39|54.17|4
1732527930000|2024-11-25 09:45:30|54.41|54.19|54.64|54.42|54.66|54.44|54.41|54.19|16
1732527940000|2024-11-25 09:45:40|54.65|54.43|54.64|54.42|54.66|54.44|54.59|54.37|12
1732527950000|2024-11-25 09:45:50|54.65|54.43|54.61|54.39|54.65|54.43|54.58|54.36|17
1732527960000|2024-11-25 09:46:00|54.58|54.36|54.54|54.32|54.58|54.36|54.52|54.3|11
1732527970000|2024-11-25 09:46:10|54.49|54.27|54.44|54.22|54.5|54.28|54.44|54.22|12
1732527980000|2024-11-25 09:46:20|54.43|54.21|54.34|54.12|54.46|54.24|54.34|54.12|11
1732527990000|2024-11-25 09:46:30|54.35|54.13|54.53|54.31|54.55|54.33|54.35|54.13|18
1732528000000|2024-11-25 09:46:40|54.5|54.28|54.54|54.32|54.58|54.36|54.47|54.25|18
1732528010000|2024-11-25 09:46:50|54.53|54.31|54.52|54.3|54.55|54.33|54.42|54.2|16
1732528020000|2024-11-25 09:47:00|54.47|54.25|54.36|54.14|54.48|54.26|54.36|54.14|14
1732528030000|2024-11-25 09:47:10|54.35|54.13|54.4|54.18|54.4|54.18|54.35|54.13|3
1732528040000|2024-11-25 09:47:20|54.39|54.17|54.4|54.18|54.4|54.18|54.38|54.16|6
1732528050000|2024-11-25 09:47:30|54.42|54.2|54.46|54.24|54.5|54.28|54.42|54.2|12
1732528060000|2024-11-25 09:47:40|54.45|54.23|54.47|54.25|54.48|54.26|54.43|54.21|9
1732528070000|2024-11-25 09:47:50|54.48|54.26|54.45|54.23|54.48|54.26|54.44|54.22|5
1732528080000|2024-11-25 09:48:00|54.46|54.24|54.43|54.21|54.46|54.24|54.4|54.18|7
1732528090000|2024-11-25 09:48:10|54.42|54.2|54.35|54.13|54.42|54.2|54.35|54.13|6
1732528100000|2024-11-25 09:48:20|54.34|54.12|54.32|54.1|54.34|54.12|54.32|54.1|5
1732528110000|2024-11-25 09:48:30|54.33|54.11|54.16|53.94|54.33|54.11|54.16|53.94|8
1732528120000|2024-11-25 09:48:40|54.15|53.93|54.14|53.92|54.15|53.93|54.12|53.9|6
1732528140000|2024-11-25 09:49:00|54.13|53.91|54.02|53.8|54.14|53.92|54.02|53.8|10
1732528150000|2024-11-25 09:49:10|54.01|53.79|54.01|53.79|54.02|53.8|54.01|53.79|5
1732528160000|2024-11-25 09:49:20|54|53.78|53.99|53.77|54.02|53.8|53.99|53.77|5
1732528170000|2024-11-25 09:49:30|53.98|53.76|53.84|53.62|53.99|53.77|53.84|53.62|11
1732528180000|2024-11-25 09:49:40|53.83|53.61|53.83|53.61|53.83|53.61|53.8|53.58|10
1732528190000|2024-11-25 09:49:50|53.85|53.63|53.9|53.68|53.9|53.68|53.85|53.63|10
1732528200000|2024-11-25 09:50:00|53.93|53.71|53.94|53.72|53.98|53.76|53.92|53.7|12
1732528210000|2024-11-25 09:50:10|53.95|53.73|54.07|53.85|54.07|53.85|53.95|53.73|5
1732528230000|2024-11-25 09:50:30|54.06|53.84|54.04|53.82|54.06|53.84|54.04|53.82|4
1732528240000|2024-11-25 09:50:40|54.03|53.81|54.04|53.82|54.04|53.82|54.03|53.81|2
1732528250000|2024-11-25 09:50:50|54.05|53.83|53.98|53.76|54.06|53.84|53.98|53.76|7
1732528260000|2024-11-25 09:51:00|53.97|53.75|54.04|53.82|54.04|53.82|53.95|53.73|8
1732528270000|2024-11-25 09:51:10|54.05|53.83|54.11|53.89|54.11|53.89|54.05|53.83|4
1732528280000|2024-11-25 09:51:20|54.1|53.88|54.13|53.91|54.13|53.91|54.1|53.88|6
1732528290000|2024-11-25 09:51:30|54.14|53.92|54.14|53.92|54.14|53.92|54.14|53.92|1
1732528300000|2024-11-25 09:51:40|54.16|53.94|54.12|53.9|54.17|53.95|54.12|53.9|10
1732528310000|2024-11-25 09:51:50|54.11|53.89|54.1|53.88|54.11|53.89|54.09|53.87|6
1732528320000|2024-11-25 09:52:00|54.04|53.82|54.13|53.91|54.13|53.91|53.99|53.77|12
1732528330000|2024-11-25 09:52:10|54.14|53.92|54.16|53.94|54.16|53.94|54.14|53.92|2
1732528340000|2024-11-25 09:52:20|54.17|53.95|54.21|53.99|54.21|53.99|54.17|53.95|4
1732528350000|2024-11-25 09:52:30|54.23|54.01|54.29|54.07|54.29|54.07|54.23|54.01|7
1732528370000|2024-11-25 09:52:50|54.3|54.08|54.24|54.02|54.31|54.09|54.24|54.02|9
1732528380000|2024-11-25 09:53:00|54.25|54.03|54.26|54.04|54.26|54.04|54.24|54.02|6
1732528390000|2024-11-25 09:53:10|54.27|54.05|54.27|54.05|54.28|54.06|54.17|53.95|12
1732528400000|2024-11-25 09:53:20|54.29|54.07|54.3|54.08|54.31|54.09|54.29|54.07|10
1732528410000|2024-11-25 09:53:30|54.29|54.07|54.25|54.03|54.29|54.07|54.18|53.96|13
1732528420000|2024-11-25 09:53:40|54.24|54.02|54.31|54.09|54.32|54.1|54.23|54.01|13
1732528430000|2024-11-25 09:53:50|54.32|54.1|54.41|54.19|54.41|54.19|54.32|54.1|11
1732528440000|2024-11-25 09:54:00|54.42|54.2|54.41|54.19|54.42|54.2|54.41|54.19|4
1732528460000|2024-11-25 09:54:20|54.42|54.2|54.4|54.18|54.42|54.2|54.4|54.18|3
1732528470000|2024-11-25 09:54:30|54.35|54.13|54.38|54.16|54.38|54.16|54.31|54.09|12
1732528480000|2024-11-25 09:54:40|54.37|54.15|54.38|54.16|54.38|54.16|54.36|54.14|6
1732528490000|2024-11-25 09:54:50|54.4|54.18|54.39|54.17|54.4|54.18|54.38|54.16|4
1732528500000|2024-11-25 09:55:00|54.38|54.16|54.26|54.04|54.38|54.16|54.25|54.03|10
1732528510000|2024-11-25 09:55:10|54.27|54.05|54.27|54.05|54.32|54.1|54.27|54.05|9
1732528520000|2024-11-25 09:55:20|54.29|54.07|54.28|54.06|54.32|54.1|54.26|54.04|9
1732528530000|2024-11-25 09:55:30|54.29|54.07|54.4|54.18|54.41|54.19|54.29|54.07|11
1732528540000|2024-11-25 09:55:40|54.41|54.19|54.43|54.21|54.43|54.21|54.41|54.19|5
1732528550000|2024-11-25 09:55:50|54.44|54.22|54.49|54.27|54.49|54.27|54.44|54.22|8
1732528560000|2024-11-25 09:56:00|54.41|54.19|54.46|54.24|54.46|54.24|54.41|54.19|7
1732528570000|2024-11-25 09:56:10|54.49|54.27|54.55|54.33|54.58|54.36|54.49|54.27|7
1732528580000|2024-11-25 09:56:20|54.53|54.31|54.67|54.45|54.67|54.45|54.52|54.3|16
1732528590000|2024-11-25 09:56:30|54.68|54.46|54.71|54.49|54.73|54.51|54.68|54.46|10
1732528600000|2024-11-25 09:56:40|54.7|54.48|54.8|54.58|54.8|54.58|54.69|54.47|11
1732528610000|2024-11-25 09:56:50|54.81|54.59|54.85|54.63|54.85|54.63|54.79|54.57|7
1732528620000|2024-11-25 09:57:00|54.86|54.64|54.81|54.59|54.87|54.65|54.79|54.57|9
1732528630000|2024-11-25 09:57:10|54.82|54.6|54.73|54.51|54.82|54.6|54.73|54.51|7
1732528640000|2024-11-25 09:57:20|54.72|54.5|54.67|54.45|54.72|54.5|54.67|54.45|7
1732528650000|2024-11-25 09:57:30|54.66|54.44|54.67|54.45|54.67|54.45|54.66|54.44|4
1732528660000|2024-11-25 09:57:40|54.65|54.43|54.67|54.45|54.67|54.45|54.64|54.42|8
1732528670000|2024-11-25 09:57:50|54.68|54.46|54.63|54.41|54.68|54.46|54.62|54.4|9
1732528680000|2024-11-25 09:58:00|54.6|54.38|54.5|54.28|54.6|54.38|54.49|54.27|9
1732528690000|2024-11-25 09:58:10|54.51|54.29|54.44|54.22|54.52|54.3|54.43|54.21|10
1732528700000|2024-11-25 09:58:20|54.43|54.21|54.44|54.22|54.44|54.22|54.41|54.19|6
1732528710000|2024-11-25 09:58:30|54.43|54.21|54.42|54.2|54.43|54.21|54.41|54.19|4
1732528730000|2024-11-25 09:58:50|54.41|54.19|54.41|54.19|54.42|54.2|54.41|54.19|3
1732528750000|2024-11-25 09:59:10|54.42|54.2|54.42|54.2|54.42|54.2|54.41|54.19|3
1732528760000|2024-11-25 09:59:20|54.43|54.21|54.48|54.26|54.48|54.26|54.42|54.2|6
1732528770000|2024-11-25 09:59:30|54.49|54.27|54.54|54.32|54.54|54.32|54.49|54.27|7
1732528780000|2024-11-25 09:59:40|54.55|54.33|54.49|54.27|54.55|54.33|54.48|54.26|11
1732528790000|2024-11-25 09:59:50|54.46|54.24|54.41|54.19|54.46|54.24|54.41|54.19|6
1732528800000|2024-11-25 10:00:00|54.43|54.21|54.5|54.28|54.5|54.28|54.43|54.21|11
1732528810000|2024-11-25 10:00:10|54.48|54.26|54.46|54.24|54.49|54.27|54.46|54.24|8
1732528820000|2024-11-25 10:00:20|54.45|54.23|54.43|54.21|54.45|54.23|54.43|54.21|3
1732528830000|2024-11-25 10:00:30|54.42|54.2|54.31|54.09|54.42|54.2|54.31|54.09|9
1732528840000|2024-11-25 10:00:40|54.28|54.06|54.21|53.99|54.28|54.06|54.21|53.99|12
1732528850000|2024-11-25 10:00:50|54.22|54|54.2|53.98|54.22|54|54.2|53.98|5
1732528860000|2024-11-25 10:01:00|54.22|54|54.3|54.08|54.3|54.08|54.22|54|12
1732528870000|2024-11-25 10:01:10|54.31|54.09|54.21|53.99|54.38|54.16|54.21|53.99|15
1732528880000|2024-11-25 10:01:20|54.23|54.01|54.41|54.19|54.41|54.19|54.22|54|15
1732528890000|2024-11-25 10:01:30|54.38|54.16|54.57|54.35|54.57|54.35|54.38|54.16|11
1732528900000|2024-11-25 10:01:40|54.55|54.33|54.4|54.18|54.57|54.35|54.35|54.13|18
1732528910000|2024-11-25 10:01:50|54.41|54.19|54.43|54.21|54.43|54.21|54.35|54.13|19
1732528920000|2024-11-25 10:02:00|54.41|54.19|54.6|54.38|54.6|54.38|54.41|54.19|14
1732528930000|2024-11-25 10:02:10|54.62|54.4|54.69|54.47|54.69|54.47|54.62|54.4|12
1732528940000|2024-11-25 10:02:20|54.68|54.46|54.73|54.51|54.73|54.51|54.68|54.46|8
1732528950000|2024-11-25 10:02:30|54.74|54.52|54.8|54.58|54.84|54.62|54.74|54.52|13
1732528960000|2024-11-25 10:02:40|54.81|54.59|54.88|54.66|54.88|54.66|54.81|54.59|9
1732528970000|2024-11-25 10:02:50|54.87|54.65|54.83|54.61|54.87|54.65|54.82|54.6|6
1732528980000|2024-11-25 10:03:00|54.84|54.62|54.76|54.54|54.85|54.63|54.76|54.54|10
1732528990000|2024-11-25 10:03:10|54.75|54.53|54.67|54.45|54.75|54.53|54.67|54.45|5
1732529000000|2024-11-25 10:03:20|54.61|54.39|54.54|54.32|54.61|54.39|54.52|54.3|9
1732529010000|2024-11-25 10:03:30|54.52|54.3|54.35|54.13|54.52|54.3|54.35|54.13|15
1732529020000|2024-11-25 10:03:40|54.34|54.12|54.26|54.04|54.34|54.12|54.25|54.03|10
1732529030000|2024-11-25 10:03:50|54.27|54.05|54.25|54.03|54.27|54.05|54.24|54.02|6
1732529040000|2024-11-25 10:04:00|54.27|54.05|54.37|54.15|54.37|54.15|54.27|54.05|9
1732529050000|2024-11-25 10:04:10|54.39|54.17|54.6|54.38|54.6|54.38|54.39|54.17|13
1732529060000|2024-11-25 10:04:20|54.59|54.37|54.57|54.35|54.6|54.38|54.56|54.34|5
1732529070000|2024-11-25 10:04:30|54.58|54.36|54.59|54.37|54.61|54.39|54.56|54.34|8
1732529080000|2024-11-25 10:04:40|54.61|54.39|54.68|54.46|54.68|54.46|54.61|54.39|6
1732529090000|2024-11-25 10:04:50|54.69|54.47|54.81|54.59|54.81|54.59|54.69|54.47|10
1732529100000|2024-11-25 10:05:00|54.82|54.6|54.59|54.37|54.82|54.6|54.54|54.32|27
1732529110000|2024-11-25 10:05:10|54.58|54.36|54.68|54.46|54.71|54.49|54.58|54.36|14
1732529120000|2024-11-25 10:05:20|54.67|54.45|54.53|54.31|54.67|54.45|54.47|54.25|20
1732529130000|2024-11-25 10:05:30|54.52|54.3|54.54|54.32|54.58|54.36|54.5|54.28|20
1732529140000|2024-11-25 10:05:40|54.56|54.34|54.63|54.41|54.71|54.49|54.56|54.34|20
1732529150000|2024-11-25 10:05:50|54.64|54.42|54.57|54.35|54.69|54.47|54.57|54.35|16
1732529160000|2024-11-25 10:06:00|54.49|54.27|54.21|53.99|54.49|54.27|54.19|53.97|17
1732529170000|2024-11-25 10:06:10|54.2|53.98|54.27|54.05|54.28|54.06|54.18|53.96|13
1732529180000|2024-11-25 10:06:20|54.25|54.03|54.13|53.91|54.25|54.03|54.13|53.91|10
1732529190000|2024-11-25 10:06:30|54.14|53.92|54.14|53.92|54.14|53.92|54.13|53.91|3
1732529200000|2024-11-25 10:06:40|54.13|53.91|54.11|53.89|54.14|53.92|54.11|53.89|5
1732529210000|2024-11-25 10:06:50|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|6
1732529220000|2024-11-25 10:07:00|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1732529230000|2024-11-25 10:07:10|54.09|53.87|54.08|53.86|54.11|53.89|54.08|53.86|8
1732529240000|2024-11-25 10:07:20|54.07|53.85|54.02|53.8|54.07|53.85|54.02|53.8|2
1732529250000|2024-11-25 10:07:30|54.03|53.81|54|53.78|54.04|53.82|53.99|53.77|7
1732529260000|2024-11-25 10:07:40|53.99|53.77|53.93|53.71|53.99|53.77|53.93|53.71|7
1732529270000|2024-11-25 10:07:50|53.92|53.7|53.93|53.71|53.95|53.73|53.92|53.7|5
1732529280000|2024-11-25 10:08:00|53.94|53.72|54.11|53.89|54.12|53.9|53.94|53.72|8
1732529290000|2024-11-25 10:08:10|54.08|53.86|54.06|53.84|54.08|53.86|54.03|53.81|11
1732529300000|2024-11-25 10:08:20|54.1|53.88|54.07|53.85|54.11|53.89|54.03|53.81|12
1732529310000|2024-11-25 10:08:30|54.08|53.86|54.11|53.89|54.11|53.89|54.04|53.82|7
1732529320000|2024-11-25 10:08:40|54.1|53.88|54.1|53.88|54.1|53.88|54.08|53.86|7
1732529330000|2024-11-25 10:08:50|54.08|53.86|54.01|53.79|54.08|53.86|54.01|53.79|10
1732529340000|2024-11-25 10:09:00|54|53.78|54.09|53.87|54.09|53.87|53.98|53.76|8
1732529350000|2024-11-25 10:09:10|54.1|53.88|54.04|53.82|54.11|53.89|54.02|53.8|11
1732529360000|2024-11-25 10:09:20|54.03|53.81|54.14|53.92|54.14|53.92|54.02|53.8|11
1732529370000|2024-11-25 10:09:30|54.11|53.89|54.11|53.89|54.11|53.89|54.05|53.83|11
1732529380000|2024-11-25 10:09:40|54.1|53.88|54.07|53.85|54.11|53.89|54.06|53.84|10
1732529390000|2024-11-25 10:09:50|54.08|53.86|54.03|53.81|54.08|53.86|54.02|53.8|10
1732529400000|2024-11-25 10:10:00|53.99|53.77|53.99|53.77|54|53.78|53.99|53.77|3
1732529410000|2024-11-25 10:10:10|54|53.78|54|53.78|54.01|53.79|54|53.78|3
1732529420000|2024-11-25 10:10:20|54.01|53.79|53.97|53.75|54.01|53.79|53.95|53.73|8
1732529430000|2024-11-25 10:10:30|53.96|53.74|53.91|53.69|53.96|53.74|53.91|53.69|6
1732529440000|2024-11-25 10:10:40|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|2
1732529450000|2024-11-25 10:10:50|53.92|53.7|53.92|53.7|53.92|53.7|53.92|53.7|1
1732529460000|2024-11-25 10:11:00|53.91|53.69|53.8|53.58|53.91|53.69|53.8|53.58|6
1732529470000|2024-11-25 10:11:10|53.79|53.57|53.77|53.55|53.79|53.57|53.77|53.55|7
1732529480000|2024-11-25 10:11:20|53.74|53.52|53.77|53.55|53.78|53.56|53.73|53.51|6
1732529490000|2024-11-25 10:11:30|53.73|53.51|53.72|53.5|53.73|53.51|53.72|53.5|2
1732529500000|2024-11-25 10:11:40|53.74|53.52|53.76|53.54|53.76|53.54|53.72|53.5|5
1732529510000|2024-11-25 10:11:50|53.74|53.52|53.75|53.53|53.75|53.53|53.73|53.51|3
1732529520000|2024-11-25 10:12:00|53.73|53.51|53.7|53.48|53.74|53.52|53.67|53.45|12
1732529530000|2024-11-25 10:12:10|53.68|53.46|53.72|53.5|53.72|53.5|53.68|53.46|6
1732529540000|2024-11-25 10:12:20|53.75|53.53|53.77|53.55|53.78|53.56|53.75|53.53|7
1732529550000|2024-11-25 10:12:30|53.74|53.52|53.73|53.51|53.74|53.52|53.72|53.5|7
1732529560000|2024-11-25 10:12:40|53.74|53.52|53.7|53.48|53.75|53.53|53.7|53.48|5
1732529570000|2024-11-25 10:12:50|53.69|53.47|53.68|53.46|53.75|53.53|53.68|53.46|10
1732529580000|2024-11-25 10:13:00|53.67|53.45|53.72|53.5|53.79|53.57|53.67|53.45|11
1732529590000|2024-11-25 10:13:10|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1732529600000|2024-11-25 10:13:20|53.75|53.53|53.83|53.61|53.83|53.61|53.75|53.53|5
1732529610000|2024-11-25 10:13:30|53.84|53.62|53.8|53.58|53.84|53.62|53.79|53.57|9
1732529620000|2024-11-25 10:13:40|53.78|53.56|53.75|53.53|53.78|53.56|53.75|53.53|4
1732529630000|2024-11-25 10:13:50|53.76|53.54|53.77|53.55|53.77|53.55|53.75|53.53|4
1732529640000|2024-11-25 10:14:00|53.76|53.54|53.68|53.46|53.76|53.54|53.68|53.46|7
1732529650000|2024-11-25 10:14:10|53.67|53.45|53.67|53.45|53.68|53.46|53.67|53.45|3
1732529660000|2024-11-25 10:14:20|53.68|53.46|53.69|53.47|53.7|53.48|53.68|53.46|4
1732529670000|2024-11-25 10:14:30|53.7|53.48|53.68|53.46|53.7|53.48|53.68|53.46|2
1732529680000|2024-11-25 10:14:40|53.69|53.47|53.67|53.45|53.69|53.47|53.67|53.45|7
1732529690000|2024-11-25 10:14:50|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1732529700000|2024-11-25 10:15:00|53.64|53.42|53.64|53.42|53.65|53.43|53.63|53.41|5
1732529710000|2024-11-25 10:15:10|53.65|53.43|53.76|53.54|53.76|53.54|53.65|53.43|9
1732529720000|2024-11-25 10:15:20|53.79|53.57|53.8|53.58|53.8|53.58|53.77|53.55|10
1732529730000|2024-11-25 10:15:30|53.79|53.57|53.72|53.5|53.79|53.57|53.72|53.5|4
1732529740000|2024-11-25 10:15:40|53.71|53.49|53.73|53.51|53.74|53.52|53.69|53.47|10
1732529750000|2024-11-25 10:15:50|53.72|53.5|53.8|53.58|53.8|53.58|53.72|53.5|8
1732529760000|2024-11-25 10:16:00|53.79|53.57|53.76|53.54|53.79|53.57|53.75|53.53|4
1732529770000|2024-11-25 10:16:10|53.74|53.52|53.77|53.55|53.77|53.55|53.73|53.51|6
1732529780000|2024-11-25 10:16:20|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1732529790000|2024-11-25 10:16:30|53.78|53.56|53.72|53.5|53.78|53.56|53.72|53.5|4
1732529800000|2024-11-25 10:16:40|53.71|53.49|53.68|53.46|53.71|53.49|53.66|53.44|7
1732529810000|2024-11-25 10:16:50|53.69|53.47|53.67|53.45|53.7|53.48|53.67|53.45|7
1732529820000|2024-11-25 10:17:00|53.68|53.46|53.68|53.46|53.69|53.47|53.67|53.45|8
1732529830000|2024-11-25 10:17:10|53.69|53.47|53.68|53.46|53.69|53.47|53.67|53.45|4
1732529840000|2024-11-25 10:17:20|53.67|53.45|53.67|53.45|53.69|53.47|53.66|53.44|7
1732529850000|2024-11-25 10:17:30|53.65|53.43|53.61|53.39|53.66|53.44|53.61|53.39|14
1732529860000|2024-11-25 10:17:40|53.62|53.4|53.54|53.32|53.63|53.41|53.54|53.32|14
1732529870000|2024-11-25 10:17:50|53.55|53.33|53.52|53.3|53.55|53.33|53.51|53.29|7
1732529880000|2024-11-25 10:18:00|53.51|53.29|53.54|53.32|53.58|53.36|53.51|53.29|13
1732529890000|2024-11-25 10:18:10|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|6
1732529900000|2024-11-25 10:18:20|53.55|53.33|53.42|53.2|53.55|53.33|53.41|53.19|9
1732529910000|2024-11-25 10:18:30|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|12
1732529920000|2024-11-25 10:18:40|53.43|53.21|53.42|53.2|53.44|53.22|53.39|53.17|8
1732529930000|2024-11-25 10:18:50|53.43|53.21|53.42|53.2|53.43|53.21|53.41|53.19|5
1732529940000|2024-11-25 10:19:00|53.41|53.19|53.39|53.17|53.41|53.19|53.38|53.16|5
1732529950000|2024-11-25 10:19:10|53.38|53.16|53.39|53.17|53.41|53.19|53.38|53.16|8
1732529960000|2024-11-25 10:19:20|53.38|53.16|53.4|53.18|53.44|53.22|53.37|53.15|10
1732529970000|2024-11-25 10:19:30|53.42|53.2|53.4|53.18|53.43|53.21|53.36|53.14|6
1732529980000|2024-11-25 10:19:40|53.39|53.17|53.41|53.19|53.42|53.2|53.39|53.17|7
1732529990000|2024-11-25 10:19:50|53.37|53.15|53.35|53.13|53.37|53.15|53.35|53.13|3
1732530000000|2024-11-25 10:20:00|53.36|53.14|53.32|53.1|53.36|53.14|53.31|53.09|5
1732530010000|2024-11-25 10:20:10|53.33|53.11|53.32|53.1|53.33|53.11|53.32|53.1|4
1732530020000|2024-11-25 10:20:20|53.31|53.09|53.32|53.1|53.33|53.11|53.31|53.09|6
1732530030000|2024-11-25 10:20:30|53.28|53.06|53.27|53.05|53.29|53.07|53.27|53.05|4
1732530040000|2024-11-25 10:20:40|53.28|53.06|53.26|53.04|53.28|53.06|53.26|53.04|3
1732530050000|2024-11-25 10:20:50|53.23|53.01|53.2|52.98|53.23|53.01|53.2|52.98|4
1732530060000|2024-11-25 10:21:00|53.21|52.99|53.19|52.97|53.21|52.99|53.19|52.97|3
1732530070000|2024-11-25 10:21:10|53.2|52.98|53.09|52.87|53.2|52.98|53.09|52.87|9
1732530080000|2024-11-25 10:21:20|53.08|52.86|53.03|52.81|53.08|52.86|53.01|52.79|8
1732530090000|2024-11-25 10:21:30|53.02|52.8|53.06|52.84|53.06|52.84|53.02|52.8|8
1732530100000|2024-11-25 10:21:40|53.05|52.83|53.04|52.82|53.06|52.84|53.01|52.79|12
1732530110000|2024-11-25 10:21:50|53.06|52.84|53.01|52.79|53.06|52.84|53.01|52.79|5
1732530120000|2024-11-25 10:22:00|53.02|52.8|53.03|52.81|53.05|52.83|53.02|52.8|7
1732530130000|2024-11-25 10:22:10|53.02|52.8|53.04|52.82|53.05|52.83|53.02|52.8|6
1732530140000|2024-11-25 10:22:20|53.08|52.86|53.01|52.79|53.09|52.87|53.01|52.79|6
1732530150000|2024-11-25 10:22:30|53.02|52.8|53.01|52.79|53.04|52.82|53.01|52.79|6
1732530160000|2024-11-25 10:22:40|53.02|52.8|52.99|52.77|53.02|52.8|52.99|52.77|4
1732530170000|2024-11-25 10:22:50|53|52.78|52.97|52.75|53.02|52.8|52.97|52.75|6
1732530180000|2024-11-25 10:23:00|52.96|52.74|52.95|52.73|52.97|52.75|52.95|52.73|5
1732530200000|2024-11-25 10:23:20|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732530210000|2024-11-25 10:23:30|52.91|52.69|52.91|52.69|52.91|52.69|52.9|52.68|3
1732530220000|2024-11-25 10:23:40|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1732530230000|2024-11-25 10:23:50|52.92|52.7|52.95|52.73|52.97|52.75|52.92|52.7|7
1732530240000|2024-11-25 10:24:00|52.93|52.71|52.94|52.72|52.96|52.74|52.93|52.71|5
1732530250000|2024-11-25 10:24:10|52.95|52.73|52.94|52.72|52.95|52.73|52.92|52.7|5
1732530260000|2024-11-25 10:24:20|52.92|52.7|52.9|52.68|52.93|52.71|52.9|52.68|5
1732530270000|2024-11-25 10:24:30|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732530300000|2024-11-25 10:25:00|52.86|52.64|52.87|52.65|52.87|52.65|52.86|52.64|2
1732530310000|2024-11-25 10:25:10|52.86|52.64|52.87|52.65|52.87|52.65|52.86|52.64|2
1732530320000|2024-11-25 10:25:20|52.86|52.64|52.86|52.64|52.86|52.64|52.85|52.63|3
1732530330000|2024-11-25 10:25:30|52.87|52.65|52.85|52.63|52.88|52.66|52.85|52.63|5
1732530340000|2024-11-25 10:25:40|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732530350000|2024-11-25 10:25:50|52.87|52.65|52.88|52.66|52.88|52.66|52.86|52.64|4
1732530360000|2024-11-25 10:26:00|52.9|52.68|52.97|52.75|52.97|52.75|52.9|52.68|6
1732530370000|2024-11-25 10:26:10|52.96|52.74|52.92|52.7|52.96|52.74|52.92|52.7|6
1732530380000|2024-11-25 10:26:20|52.95|52.73|52.96|52.74|52.96|52.74|52.94|52.72|6
1732530390000|2024-11-25 10:26:30|52.95|52.73|52.86|52.64|52.95|52.73|52.85|52.63|10
1732530400000|2024-11-25 10:26:40|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|2
1732530410000|2024-11-25 10:26:50|52.88|52.66|52.91|52.69|52.92|52.7|52.88|52.66|4
1732530420000|2024-11-25 10:27:00|52.92|52.7|52.94|52.72|52.97|52.75|52.92|52.7|9
1732530430000|2024-11-25 10:27:10|52.93|52.71|52.99|52.77|52.99|52.77|52.93|52.71|7
1732530440000|2024-11-25 10:27:20|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|3
1732530450000|2024-11-25 10:27:30|53.05|52.83|53.02|52.8|53.05|52.83|53.02|52.8|7
1732530460000|2024-11-25 10:27:40|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|4
1732530470000|2024-11-25 10:27:50|53.03|52.81|53.01|52.79|53.03|52.81|53|52.78|5
1732530480000|2024-11-25 10:28:00|53|52.78|53.02|52.8|53.02|52.8|53|52.78|5
1732530490000|2024-11-25 10:28:10|53.01|52.79|53.02|52.8|53.02|52.8|53|52.78|6
1732530500000|2024-11-25 10:28:20|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732530510000|2024-11-25 10:28:30|53.03|52.81|53.03|52.81|53.04|52.82|53.03|52.81|3
1732530520000|2024-11-25 10:28:40|53.04|52.82|53.07|52.85|53.08|52.86|53.04|52.82|5
1732530530000|2024-11-25 10:28:50|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1732530540000|2024-11-25 10:29:00|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732530560000|2024-11-25 10:29:20|53.1|52.88|53.17|52.95|53.19|52.97|53.1|52.88|9
1732530570000|2024-11-25 10:29:30|53.16|52.94|53.22|53|53.23|53.01|53.15|52.93|7
1732530580000|2024-11-25 10:29:40|53.21|52.99|53.15|52.93|53.21|52.99|53.15|52.93|6
1732530590000|2024-11-25 10:29:50|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|2
1732530600000|2024-11-25 10:30:00|53.16|52.94|53.17|52.95|53.21|52.99|53.15|52.93|10
1732530610000|2024-11-25 10:30:10|53.18|52.96|53.15|52.93|53.18|52.96|53.14|52.92|8
1732530620000|2024-11-25 10:30:20|53.16|52.94|53.13|52.91|53.16|52.94|53.13|52.91|6
1732530630000|2024-11-25 10:30:30|53.11|52.89|52.99|52.77|53.11|52.89|52.99|52.77|18
1732530640000|2024-11-25 10:30:40|52.98|52.76|52.91|52.69|52.98|52.76|52.89|52.67|16
1732530650000|2024-11-25 10:30:50|52.9|52.68|52.94|52.72|52.95|52.73|52.9|52.68|7
1732530660000|2024-11-25 10:31:00|52.95|52.73|52.96|52.74|52.96|52.74|52.94|52.72|9
1732530670000|2024-11-25 10:31:10|52.95|52.73|52.93|52.71|52.95|52.73|52.92|52.7|6
1732530680000|2024-11-25 10:31:20|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1732530690000|2024-11-25 10:31:30|52.98|52.76|53.04|52.82|53.06|52.84|52.98|52.76|7
1732530700000|2024-11-25 10:31:40|53.05|52.83|53.05|52.83|53.08|52.86|53.04|52.82|14
1732530710000|2024-11-25 10:31:50|53.06|52.84|53.13|52.91|53.13|52.91|53.06|52.84|7
1732530720000|2024-11-25 10:32:00|53.12|52.9|53.11|52.89|53.12|52.9|53.09|52.87|5
1732530730000|2024-11-25 10:32:10|53.15|52.93|53.15|52.93|53.15|52.93|53.12|52.9|6
1732530740000|2024-11-25 10:32:20|53.16|52.94|53.14|52.92|53.16|52.94|53.14|52.92|8
1732530750000|2024-11-25 10:32:30|53.12|52.9|53.06|52.84|53.12|52.9|53.02|52.8|9
1732530760000|2024-11-25 10:32:40|53.03|52.81|53.02|52.8|53.03|52.81|53|52.78|4
1732530770000|2024-11-25 10:32:50|53.01|52.79|53.02|52.8|53.04|52.82|53.01|52.79|5
1732530780000|2024-11-25 10:33:00|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732530790000|2024-11-25 10:33:10|53.04|52.82|53.07|52.85|53.07|52.85|53.04|52.82|3
1732530800000|2024-11-25 10:33:20|53.12|52.9|53.14|52.92|53.14|52.92|53.12|52.9|3
1732530810000|2024-11-25 10:33:30|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732530820000|2024-11-25 10:33:40|53.14|52.92|53.15|52.93|53.15|52.93|53.13|52.91|6
1732530830000|2024-11-25 10:33:50|53.16|52.94|53.15|52.93|53.16|52.94|53.14|52.92|4
1732530840000|2024-11-25 10:34:00|53.16|52.94|53.24|53.02|53.25|53.03|53.16|52.94|11
1732530850000|2024-11-25 10:34:10|53.25|53.03|53.24|53.02|53.25|53.03|53.23|53.01|3
1732530860000|2024-11-25 10:34:20|53.23|53.01|53.16|52.94|53.23|53.01|53.16|52.94|8
1732530870000|2024-11-25 10:34:30|53.14|52.92|53.15|52.93|53.16|52.94|53.14|52.92|3
1732530880000|2024-11-25 10:34:40|53.14|52.92|53.1|52.88|53.15|52.93|53.08|52.86|15
1732530890000|2024-11-25 10:34:50|53.11|52.89|53.12|52.9|53.12|52.9|53.1|52.88|4
1732530900000|2024-11-25 10:35:00|53.11|52.89|53.1|52.88|53.12|52.9|53.1|52.88|5
1732530910000|2024-11-25 10:35:10|53.11|52.89|53.01|52.79|53.12|52.9|53.01|52.79|8
1732530920000|2024-11-25 10:35:20|52.99|52.77|52.97|52.75|52.99|52.77|52.95|52.73|9
1732530930000|2024-11-25 10:35:30|52.98|52.76|52.97|52.75|53|52.78|52.97|52.75|6
1732530940000|2024-11-25 10:35:40|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732530950000|2024-11-25 10:35:50|53.02|52.8|52.95|52.73|53.02|52.8|52.95|52.73|8
1732530960000|2024-11-25 10:36:00|52.94|52.72|52.92|52.7|52.95|52.73|52.92|52.7|5
1732530970000|2024-11-25 10:36:10|52.93|52.71|52.88|52.66|52.93|52.71|52.87|52.65|16
1732530980000|2024-11-25 10:36:20|52.87|52.65|52.73|52.51|52.87|52.65|52.73|52.51|11
1732530990000|2024-11-25 10:36:30|52.72|52.5|52.75|52.53|52.75|52.53|52.7|52.48|5
1732531000000|2024-11-25 10:36:40|52.74|52.52|52.7|52.48|52.74|52.52|52.7|52.48|4
1732531010000|2024-11-25 10:36:50|52.71|52.49|52.73|52.51|52.73|52.51|52.69|52.47|8
1732531020000|2024-11-25 10:37:00|52.74|52.52|52.77|52.55|52.81|52.59|52.74|52.52|8
1732531030000|2024-11-25 10:37:10|52.78|52.56|52.83|52.61|52.83|52.61|52.78|52.56|10
1732531040000|2024-11-25 10:37:20|52.82|52.6|52.88|52.66|52.88|52.66|52.82|52.6|8
1732531050000|2024-11-25 10:37:30|52.89|52.67|52.89|52.67|52.9|52.68|52.89|52.67|3
1732531060000|2024-11-25 10:37:40|52.9|52.68|52.85|52.63|52.91|52.69|52.81|52.59|11
1732531070000|2024-11-25 10:37:50|52.86|52.64|52.9|52.68|52.91|52.69|52.86|52.64|13
1732531080000|2024-11-25 10:38:00|52.95|52.73|52.9|52.68|52.95|52.73|52.9|52.68|6
1732531090000|2024-11-25 10:38:10|52.95|52.73|52.95|52.73|52.97|52.75|52.93|52.71|7
1732531100000|2024-11-25 10:38:20|52.96|52.74|53|52.78|53.02|52.8|52.96|52.74|6
1732531110000|2024-11-25 10:38:30|53.01|52.79|53.11|52.89|53.11|52.89|53.01|52.79|8
1732531120000|2024-11-25 10:38:40|53.1|52.88|53.1|52.88|53.11|52.89|53.1|52.88|5
1732531130000|2024-11-25 10:38:50|53.11|52.89|53.03|52.81|53.11|52.89|53.02|52.8|13
1732531140000|2024-11-25 10:39:00|53.01|52.79|53.04|52.82|53.04|52.82|53.01|52.79|6
1732531150000|2024-11-25 10:39:10|53.03|52.81|53.01|52.79|53.03|52.81|53.01|52.79|2
1732531160000|2024-11-25 10:39:20|52.98|52.76|52.81|52.59|52.98|52.76|52.8|52.58|17
1732531170000|2024-11-25 10:39:30|52.8|52.58|52.79|52.57|52.81|52.59|52.79|52.57|6
1732531180000|2024-11-25 10:39:40|52.77|52.55|52.75|52.53|52.77|52.55|52.73|52.51|5
1732531190000|2024-11-25 10:39:50|52.76|52.54|52.9|52.68|52.9|52.68|52.76|52.54|12
1732531200000|2024-11-25 10:40:00|52.91|52.69|52.92|52.7|52.93|52.71|52.86|52.64|10
1732531210000|2024-11-25 10:40:10|52.9|52.68|52.74|52.52|52.9|52.68|52.74|52.52|11
1732531220000|2024-11-25 10:40:20|52.75|52.53|52.7|52.48|52.75|52.53|52.69|52.47|8
1732531230000|2024-11-25 10:40:30|52.72|52.5|52.77|52.55|52.77|52.55|52.71|52.49|8
1732531240000|2024-11-25 10:40:40|52.75|52.53|52.69|52.47|52.75|52.53|52.68|52.46|13
1732531250000|2024-11-25 10:40:50|52.7|52.48|52.73|52.51|52.73|52.51|52.7|52.48|6
1732531260000|2024-11-25 10:41:00|52.71|52.49|52.8|52.58|52.8|52.58|52.7|52.48|9
1732531270000|2024-11-25 10:41:10|52.79|52.57|52.88|52.66|52.9|52.68|52.79|52.57|13
1732531280000|2024-11-25 10:41:20|52.86|52.64|52.79|52.57|52.86|52.64|52.78|52.56|13
1732531290000|2024-11-25 10:41:30|52.78|52.56|52.81|52.59|52.81|52.59|52.77|52.55|5
1732531300000|2024-11-25 10:41:40|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732531310000|2024-11-25 10:41:50|52.79|52.57|52.82|52.6|52.82|52.6|52.79|52.57|7
1732531320000|2024-11-25 10:42:00|52.8|52.58|52.79|52.57|52.81|52.59|52.79|52.57|6
1732531330000|2024-11-25 10:42:10|52.8|52.58|52.77|52.55|52.82|52.6|52.77|52.55|7
1732531340000|2024-11-25 10:42:20|52.78|52.56|52.78|52.56|52.79|52.57|52.77|52.55|4
1732531350000|2024-11-25 10:42:30|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|3
1732531360000|2024-11-25 10:42:40|52.81|52.59|52.84|52.62|52.84|52.62|52.81|52.59|3
1732531370000|2024-11-25 10:42:50|52.85|52.63|52.78|52.56|52.85|52.63|52.78|52.56|8
1732531380000|2024-11-25 10:43:00|52.77|52.55|52.69|52.47|52.78|52.56|52.68|52.46|20
1732531390000|2024-11-25 10:43:10|52.7|52.48|52.73|52.51|52.73|52.51|52.69|52.47|10
1732531400000|2024-11-25 10:43:20|52.72|52.5|52.78|52.56|52.84|52.62|52.71|52.49|15
1732531410000|2024-11-25 10:43:30|52.84|52.62|52.84|52.62|52.84|52.62|52.82|52.6|3
1732531420000|2024-11-25 10:43:40|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732531430000|2024-11-25 10:43:50|52.83|52.61|52.83|52.61|52.84|52.62|52.81|52.59|8
1732531440000|2024-11-25 10:44:00|52.82|52.6|52.83|52.61|52.83|52.61|52.78|52.56|6
1732531450000|2024-11-25 10:44:10|52.82|52.6|52.95|52.73|52.95|52.73|52.82|52.6|7
1732531460000|2024-11-25 10:44:20|52.93|52.71|52.94|52.72|52.95|52.73|52.93|52.71|5
1732531470000|2024-11-25 10:44:30|52.95|52.73|52.96|52.74|52.96|52.74|52.95|52.73|2
1732531480000|2024-11-25 10:44:40|52.95|52.73|52.97|52.75|52.97|52.75|52.95|52.73|3
1732531490000|2024-11-25 10:44:50|52.93|52.71|52.94|52.72|52.95|52.73|52.93|52.71|4
1732531500000|2024-11-25 10:45:00|52.93|52.71|52.86|52.64|52.93|52.71|52.84|52.62|14
1732531510000|2024-11-25 10:45:10|52.85|52.63|52.82|52.6|52.85|52.63|52.8|52.58|10
1732531520000|2024-11-25 10:45:20|52.81|52.59|52.74|52.52|52.81|52.59|52.74|52.52|7
1732531530000|2024-11-25 10:45:30|52.75|52.53|52.81|52.59|52.81|52.59|52.75|52.53|6
1732531540000|2024-11-25 10:45:40|52.79|52.57|52.85|52.63|52.85|52.63|52.77|52.55|9
1732531550000|2024-11-25 10:45:50|52.86|52.64|52.8|52.58|52.9|52.68|52.8|52.58|14
1732531560000|2024-11-25 10:46:00|52.79|52.57|52.79|52.57|52.8|52.58|52.77|52.55|8
1732531570000|2024-11-25 10:46:10|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1732531590000|2024-11-25 10:46:30|52.85|52.63|52.87|52.65|52.87|52.65|52.85|52.63|3
1732531600000|2024-11-25 10:46:40|52.88|52.66|52.88|52.66|52.89|52.67|52.88|52.66|3
1732531610000|2024-11-25 10:46:50|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|2
1732531620000|2024-11-25 10:47:00|52.89|52.67|52.84|52.62|52.89|52.67|52.81|52.59|14
1732531630000|2024-11-25 10:47:10|52.85|52.63|52.82|52.6|52.85|52.63|52.8|52.58|9
1732531640000|2024-11-25 10:47:20|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|3
1732531650000|2024-11-25 10:47:30|52.84|52.62|52.86|52.64|52.86|52.64|52.84|52.62|3
1732531660000|2024-11-25 10:47:40|52.87|52.65|52.89|52.67|52.9|52.68|52.87|52.65|8
1732531670000|2024-11-25 10:47:50|52.95|52.73|52.95|52.73|52.96|52.74|52.93|52.71|12
1732531680000|2024-11-25 10:48:00|52.96|52.74|52.95|52.73|52.97|52.75|52.94|52.72|9
1732531690000|2024-11-25 10:48:10|52.94|52.72|52.85|52.63|52.95|52.73|52.85|52.63|7
1732531700000|2024-11-25 10:48:20|52.83|52.61|52.82|52.6|52.83|52.61|52.81|52.59|9
1732531710000|2024-11-25 10:48:30|52.84|52.62|52.84|52.62|52.85|52.63|52.83|52.61|8
1732531720000|2024-11-25 10:48:40|52.82|52.6|52.82|52.6|52.84|52.62|52.8|52.58|16
1732531730000|2024-11-25 10:48:50|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|4
1732531740000|2024-11-25 10:49:00|52.81|52.59|52.86|52.64|52.88|52.66|52.81|52.59|4
1732531750000|2024-11-25 10:49:10|52.87|52.65|52.86|52.64|52.87|52.65|52.83|52.61|5
1732531760000|2024-11-25 10:49:20|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|2
1732531800000|2024-11-25 10:50:00|52.87|52.65|52.87|52.65|52.88|52.66|52.87|52.65|3
1732531810000|2024-11-25 10:50:10|52.88|52.66|52.87|52.65|52.88|52.66|52.87|52.65|2
1732531820000|2024-11-25 10:50:20|52.86|52.64|52.87|52.65|52.87|52.65|52.86|52.64|2
1732531830000|2024-11-25 10:50:30|52.86|52.64|52.84|52.62|52.86|52.64|52.84|52.62|2
1732531840000|2024-11-25 10:50:40|52.86|52.64|52.86|52.64|52.87|52.65|52.86|52.64|3
1732531850000|2024-11-25 10:50:50|52.87|52.65|52.88|52.66|52.88|52.66|52.86|52.64|4
1732531860000|2024-11-25 10:51:00|52.87|52.65|52.82|52.6|52.88|52.66|52.82|52.6|5
1732531870000|2024-11-25 10:51:10|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732531880000|2024-11-25 10:51:20|52.82|52.6|52.76|52.54|52.82|52.6|52.75|52.53|7
1732531890000|2024-11-25 10:51:30|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732531900000|2024-11-25 10:51:40|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|6
1732531910000|2024-11-25 10:51:50|52.76|52.54|52.72|52.5|52.76|52.54|52.72|52.5|8
1732531920000|2024-11-25 10:52:00|52.71|52.49|52.64|52.42|52.71|52.49|52.61|52.39|12
1732531930000|2024-11-25 10:52:10|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|4
1732531940000|2024-11-25 10:52:20|52.63|52.41|52.63|52.41|52.63|52.41|52.63|52.41|1
1732531950000|2024-11-25 10:52:30|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|4
1732531960000|2024-11-25 10:52:40|52.68|52.46|52.75|52.53|52.75|52.53|52.68|52.46|6
1732531970000|2024-11-25 10:52:50|52.76|52.54|52.79|52.57|52.79|52.57|52.76|52.54|5
1732531980000|2024-11-25 10:53:00|52.8|52.58|52.84|52.62|52.85|52.63|52.8|52.58|8
1732531990000|2024-11-25 10:53:10|52.85|52.63|52.83|52.61|52.86|52.64|52.83|52.61|7
1732532000000|2024-11-25 10:53:20|52.84|52.62|52.86|52.64|52.86|52.64|52.84|52.62|7
1732532010000|2024-11-25 10:53:30|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|3
1732532020000|2024-11-25 10:53:40|52.86|52.64|52.84|52.62|52.86|52.64|52.84|52.62|6
1732532030000|2024-11-25 10:53:50|52.86|52.64|52.86|52.64|52.86|52.64|52.84|52.62|4
1732532040000|2024-11-25 10:54:00|52.85|52.63|52.81|52.59|52.85|52.63|52.81|52.59|5
1732532050000|2024-11-25 10:54:10|52.77|52.55|52.75|52.53|52.77|52.55|52.68|52.46|17
1732532060000|2024-11-25 10:54:20|52.76|52.54|52.81|52.59|52.81|52.59|52.76|52.54|5
1732532070000|2024-11-25 10:54:30|52.79|52.57|52.81|52.59|52.81|52.59|52.77|52.55|6
1732532080000|2024-11-25 10:54:40|52.8|52.58|52.69|52.47|52.8|52.58|52.69|52.47|10
1732532090000|2024-11-25 10:54:50|52.7|52.48|52.68|52.46|52.73|52.51|52.68|52.46|9
1732532100000|2024-11-25 10:55:00|52.69|52.47|52.71|52.49|52.72|52.5|52.69|52.47|8
1732532110000|2024-11-25 10:55:10|52.7|52.48|52.67|52.45|52.7|52.48|52.67|52.45|3
1732532120000|2024-11-25 10:55:20|52.66|52.44|52.7|52.48|52.7|52.48|52.66|52.44|4
1732532130000|2024-11-25 10:55:30|52.68|52.46|52.69|52.47|52.69|52.47|52.68|52.46|2
1732532150000|2024-11-25 10:55:50|52.7|52.48|52.74|52.52|52.83|52.61|52.7|52.48|6
1732532160000|2024-11-25 10:56:00|52.75|52.53|52.78|52.56|52.8|52.58|52.74|52.52|9
1732532170000|2024-11-25 10:56:10|52.77|52.55|52.72|52.5|52.77|52.55|52.72|52.5|4
1732532180000|2024-11-25 10:56:20|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1732532190000|2024-11-25 10:56:30|52.73|52.51|52.73|52.51|52.75|52.53|52.72|52.5|7
1732532200000|2024-11-25 10:56:40|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|2
1732532210000|2024-11-25 10:56:50|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1732532220000|2024-11-25 10:57:00|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|4
1732532230000|2024-11-25 10:57:10|52.8|52.58|52.81|52.59|52.82|52.6|52.8|52.58|5
1732532240000|2024-11-25 10:57:20|52.82|52.6|52.82|52.6|52.83|52.61|52.82|52.6|3
1732532250000|2024-11-25 10:57:30|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|5
1732532260000|2024-11-25 10:57:40|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1732532270000|2024-11-25 10:57:50|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1732532280000|2024-11-25 10:58:00|52.8|52.58|52.8|52.58|52.8|52.58|52.79|52.57|3
1732532290000|2024-11-25 10:58:10|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|4
1732532300000|2024-11-25 10:58:20|52.81|52.59|52.89|52.67|52.89|52.67|52.81|52.59|7
1732532310000|2024-11-25 10:58:30|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|3
1732532320000|2024-11-25 10:58:40|52.94|52.72|53.02|52.8|53.02|52.8|52.94|52.72|4
1732532330000|2024-11-25 10:58:50|53.03|52.81|53.05|52.83|53.05|52.83|53.03|52.81|3
1732532340000|2024-11-25 10:59:00|53.04|52.82|52.98|52.76|53.05|52.83|52.98|52.76|12
1732532350000|2024-11-25 10:59:10|52.97|52.75|52.95|52.73|52.98|52.76|52.95|52.73|4
1732532360000|2024-11-25 10:59:20|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732532370000|2024-11-25 10:59:30|52.96|52.74|52.96|52.74|52.96|52.74|52.95|52.73|3
1732532380000|2024-11-25 10:59:40|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|3
1732532390000|2024-11-25 10:59:50|52.94|52.72|52.88|52.66|52.94|52.72|52.88|52.66|5
1732532400000|2024-11-25 11:00:00|52.87|52.65|52.83|52.61|52.87|52.65|52.82|52.6|5
1732532410000|2024-11-25 11:00:10|52.82|52.6|52.79|52.57|52.82|52.6|52.79|52.57|4
1732532420000|2024-11-25 11:00:20|52.78|52.56|52.67|52.45|52.79|52.57|52.63|52.41|11
1732532430000|2024-11-25 11:00:30|52.68|52.46|52.68|52.46|52.68|52.46|52.66|52.44|9
1732532440000|2024-11-25 11:00:40|52.67|52.45|52.7|52.48|52.7|52.48|52.66|52.44|5
1732532450000|2024-11-25 11:00:50|52.71|52.49|52.75|52.53|52.75|52.53|52.7|52.48|4
1732532460000|2024-11-25 11:01:00|52.79|52.57|52.81|52.59|52.85|52.63|52.79|52.57|12
1732532470000|2024-11-25 11:01:10|52.82|52.6|52.8|52.58|52.83|52.61|52.8|52.58|7
1732532480000|2024-11-25 11:01:20|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|3
1732532490000|2024-11-25 11:01:30|52.8|52.58|52.83|52.61|52.83|52.61|52.8|52.58|2
1732532500000|2024-11-25 11:01:40|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|4
1732532510000|2024-11-25 11:01:50|52.84|52.62|52.85|52.63|52.85|52.63|52.83|52.61|4
1732532520000|2024-11-25 11:02:00|52.84|52.62|52.82|52.6|52.84|52.62|52.82|52.6|7
1732532540000|2024-11-25 11:02:20|52.81|52.59|52.78|52.56|52.81|52.59|52.78|52.56|3
1732532560000|2024-11-25 11:02:40|52.77|52.55|52.73|52.51|52.77|52.55|52.73|52.51|5
1732532570000|2024-11-25 11:02:50|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|2
1732532580000|2024-11-25 11:03:00|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|2
1732532590000|2024-11-25 11:03:10|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1732532600000|2024-11-25 11:03:20|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1732532610000|2024-11-25 11:03:30|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|4
1732532620000|2024-11-25 11:03:40|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1732532630000|2024-11-25 11:03:50|52.74|52.52|52.67|52.45|52.74|52.52|52.67|52.45|5
1732532640000|2024-11-25 11:04:00|52.68|52.46|52.71|52.49|52.71|52.49|52.67|52.45|4
1732532650000|2024-11-25 11:04:10|52.68|52.46|52.62|52.4|52.68|52.46|52.62|52.4|8
1732532660000|2024-11-25 11:04:20|52.61|52.39|52.63|52.41|52.63|52.41|52.61|52.39|5
1732532670000|2024-11-25 11:04:30|52.68|52.46|52.72|52.5|52.72|52.5|52.68|52.46|9
1732532680000|2024-11-25 11:04:40|52.74|52.52|52.8|52.58|52.8|52.58|52.74|52.52|8
1732532690000|2024-11-25 11:04:50|52.78|52.56|52.77|52.55|52.79|52.57|52.77|52.55|6
1732532700000|2024-11-25 11:05:00|52.76|52.54|52.76|52.54|52.77|52.55|52.74|52.52|7
1732532710000|2024-11-25 11:05:10|52.77|52.55|52.74|52.52|52.77|52.55|52.71|52.49|11
1732532720000|2024-11-25 11:05:20|52.72|52.5|52.7|52.48|52.72|52.5|52.7|52.48|3
1732532730000|2024-11-25 11:05:30|52.65|52.43|52.65|52.43|52.65|52.43|52.64|52.42|7
1732532740000|2024-11-25 11:05:40|52.66|52.44|52.73|52.51|52.73|52.51|52.65|52.43|6
1732532750000|2024-11-25 11:05:50|52.74|52.52|52.77|52.55|52.77|52.55|52.74|52.52|8
1732532760000|2024-11-25 11:06:00|52.76|52.54|52.75|52.53|52.77|52.55|52.74|52.52|7
1732532770000|2024-11-25 11:06:10|52.76|52.54|52.73|52.51|52.77|52.55|52.73|52.51|7
1732532780000|2024-11-25 11:06:20|52.74|52.52|52.75|52.53|52.76|52.54|52.74|52.52|6
1732532790000|2024-11-25 11:06:30|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732532800000|2024-11-25 11:06:40|52.79|52.57|52.87|52.65|52.87|52.65|52.79|52.57|9
1732532810000|2024-11-25 11:06:50|52.86|52.64|52.84|52.62|52.86|52.64|52.84|52.62|3
1732532820000|2024-11-25 11:07:00|52.83|52.61|52.81|52.59|52.83|52.61|52.78|52.56|9
1732532830000|2024-11-25 11:07:10|52.8|52.58|52.74|52.52|52.82|52.6|52.74|52.52|10
1732532840000|2024-11-25 11:07:20|52.75|52.53|52.75|52.53|52.76|52.54|52.73|52.51|10
1732532850000|2024-11-25 11:07:30|52.76|52.54|52.74|52.52|52.77|52.55|52.73|52.51|7
1732532860000|2024-11-25 11:07:40|52.75|52.53|52.82|52.6|52.84|52.62|52.75|52.53|11
1732532870000|2024-11-25 11:07:50|52.83|52.61|52.86|52.64|52.86|52.64|52.82|52.6|9
1732532890000|2024-11-25 11:08:10|52.87|52.65|52.9|52.68|52.9|52.68|52.87|52.65|3
1732532900000|2024-11-25 11:08:20|52.88|52.66|52.89|52.67|52.89|52.67|52.87|52.65|4
1732532930000|2024-11-25 11:08:50|52.9|52.68|52.9|52.68|52.9|52.68|52.89|52.67|3
1732532940000|2024-11-25 11:09:00|52.89|52.67|52.89|52.67|52.89|52.67|52.88|52.66|3
1732532950000|2024-11-25 11:09:10|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1732532960000|2024-11-25 11:09:20|52.88|52.66|52.89|52.67|52.89|52.67|52.87|52.65|4
1732532970000|2024-11-25 11:09:30|52.88|52.66|52.87|52.65|52.88|52.66|52.87|52.65|2
1732532980000|2024-11-25 11:09:40|52.85|52.63|52.81|52.59|52.85|52.63|52.81|52.59|3
1732533010000|2024-11-25 11:10:10|52.74|52.52|52.71|52.49|52.74|52.52|52.7|52.48|4
1732533020000|2024-11-25 11:10:20|52.7|52.48|52.67|52.45|52.7|52.48|52.67|52.45|4
1732533030000|2024-11-25 11:10:30|52.64|52.42|52.63|52.41|52.65|52.43|52.63|52.41|7
1732533050000|2024-11-25 11:10:50|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732533070000|2024-11-25 11:11:10|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|4
1732533080000|2024-11-25 11:11:20|52.69|52.47|52.7|52.48|52.7|52.48|52.69|52.47|2
1732533090000|2024-11-25 11:11:30|52.69|52.47|52.78|52.56|52.79|52.57|52.69|52.47|7
1732533100000|2024-11-25 11:11:40|52.77|52.55|52.77|52.55|52.78|52.56|52.77|52.55|3
1732533110000|2024-11-25 11:11:50|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732533120000|2024-11-25 11:12:00|52.75|52.53|52.68|52.46|52.75|52.53|52.68|52.46|5
1732533130000|2024-11-25 11:12:10|52.69|52.47|52.54|52.32|52.69|52.47|52.54|52.32|4
1732533140000|2024-11-25 11:12:20|52.55|52.33|52.53|52.31|52.56|52.34|52.53|52.31|4
1732533150000|2024-11-25 11:12:30|52.49|52.27|52.52|52.3|52.55|52.33|52.49|52.27|7
1732533160000|2024-11-25 11:12:40|52.5|52.28|52.47|52.25|52.5|52.28|52.47|52.25|6
1732533170000|2024-11-25 11:12:50|52.46|52.24|52.42|52.2|52.47|52.25|52.4|52.18|7
1732533180000|2024-11-25 11:13:00|52.43|52.21|52.46|52.24|52.46|52.24|52.43|52.21|6
1732533190000|2024-11-25 11:13:10|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1732533210000|2024-11-25 11:13:30|52.5|52.28|52.47|52.25|52.51|52.29|52.46|52.24|8
1732533220000|2024-11-25 11:13:40|52.46|52.24|52.38|52.16|52.46|52.24|52.38|52.16|8
1732533230000|2024-11-25 11:13:50|52.39|52.17|52.37|52.15|52.39|52.17|52.37|52.15|5
1732533240000|2024-11-25 11:14:00|52.36|52.14|52.26|52.04|52.36|52.14|52.26|52.04|5
1732533250000|2024-11-25 11:14:10|52.25|52.03|52.35|52.13|52.35|52.13|52.24|52.02|6
1732533260000|2024-11-25 11:14:20|52.34|52.12|52.36|52.14|52.37|52.15|52.34|52.12|6
1732533270000|2024-11-25 11:14:30|52.34|52.12|52.36|52.14|52.39|52.17|52.31|52.09|9
1732533280000|2024-11-25 11:14:40|52.34|52.12|52.37|52.15|52.37|52.15|52.32|52.1|12
1732533290000|2024-11-25 11:14:50|52.39|52.17|52.38|52.16|52.39|52.17|52.38|52.16|2
1732533300000|2024-11-25 11:15:00|52.4|52.18|52.49|52.27|52.51|52.29|52.4|52.18|8
1732533310000|2024-11-25 11:15:10|52.5|52.28|52.36|52.14|52.51|52.29|52.36|52.14|16
1732533320000|2024-11-25 11:15:20|52.35|52.13|52.34|52.12|52.35|52.13|52.33|52.11|4
1732533330000|2024-11-25 11:15:30|52.33|52.11|52.38|52.16|52.38|52.16|52.33|52.11|7
1732533340000|2024-11-25 11:15:40|52.36|52.14|52.22|52|52.41|52.19|52.21|51.99|13
1732533350000|2024-11-25 11:15:50|52.25|52.03|52.31|52.09|52.31|52.09|52.25|52.03|6
1732533360000|2024-11-25 11:16:00|52.32|52.1|52.34|52.12|52.34|52.12|52.31|52.09|11
1732533370000|2024-11-25 11:16:10|52.33|52.11|52.32|52.1|52.34|52.12|52.32|52.1|9
1732533380000|2024-11-25 11:16:20|52.31|52.09|52.33|52.11|52.33|52.11|52.31|52.09|5
1732533390000|2024-11-25 11:16:30|52.34|52.12|52.4|52.18|52.43|52.21|52.34|52.12|10
1732533400000|2024-11-25 11:16:40|52.41|52.19|52.43|52.21|52.43|52.21|52.41|52.19|10
1732533410000|2024-11-25 11:16:50|52.46|52.24|52.48|52.26|52.51|52.29|52.44|52.22|7
1732533420000|2024-11-25 11:17:00|52.49|52.27|52.42|52.2|52.51|52.29|52.42|52.2|10
1732533430000|2024-11-25 11:17:10|52.41|52.19|52.37|52.15|52.41|52.19|52.36|52.14|4
1732533440000|2024-11-25 11:17:20|52.38|52.16|52.42|52.2|52.42|52.2|52.38|52.16|2
1732533450000|2024-11-25 11:17:30|52.43|52.21|52.45|52.23|52.47|52.25|52.43|52.21|6
1732533460000|2024-11-25 11:17:40|52.46|52.24|52.47|52.25|52.47|52.25|52.46|52.24|4
1732533470000|2024-11-25 11:17:50|52.48|52.26|52.53|52.31|52.53|52.31|52.48|52.26|5
1732533480000|2024-11-25 11:18:00|52.54|52.32|52.55|52.33|52.55|52.33|52.53|52.31|6
1732533490000|2024-11-25 11:18:10|52.57|52.35|52.63|52.41|52.63|52.41|52.57|52.35|8
1732533500000|2024-11-25 11:18:20|52.62|52.4|52.6|52.38|52.64|52.42|52.6|52.38|10
1732533510000|2024-11-25 11:18:30|52.62|52.4|52.74|52.52|52.76|52.54|52.62|52.4|8
1732533520000|2024-11-25 11:18:40|52.75|52.53|52.73|52.51|52.75|52.53|52.71|52.49|7
1732533530000|2024-11-25 11:18:50|52.74|52.52|52.73|52.51|52.74|52.52|52.72|52.5|3
1732533540000|2024-11-25 11:19:00|52.71|52.49|52.68|52.46|52.71|52.49|52.68|52.46|5
1732533550000|2024-11-25 11:19:10|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|3
1732533560000|2024-11-25 11:19:20|52.72|52.5|52.79|52.57|52.79|52.57|52.72|52.5|5
1732533570000|2024-11-25 11:19:30|52.77|52.55|52.72|52.5|52.77|52.55|52.72|52.5|5
1732533580000|2024-11-25 11:19:40|52.71|52.49|52.73|52.51|52.73|52.51|52.7|52.48|5
1732533590000|2024-11-25 11:19:50|52.74|52.52|52.77|52.55|52.77|52.55|52.74|52.52|4
1732533600000|2024-11-25 11:20:00|52.76|52.54|52.77|52.55|52.77|52.55|52.74|52.52|6
1732533610000|2024-11-25 11:20:10|52.81|52.59|52.8|52.58|52.81|52.59|52.79|52.57|6
1732533620000|2024-11-25 11:20:20|52.78|52.56|52.71|52.49|52.78|52.56|52.7|52.48|7
1732533630000|2024-11-25 11:20:30|52.7|52.48|52.75|52.53|52.75|52.53|52.7|52.48|7
1732533650000|2024-11-25 11:20:50|52.69|52.47|52.67|52.45|52.73|52.51|52.66|52.44|13
1732533660000|2024-11-25 11:21:00|52.69|52.47|52.7|52.48|52.71|52.49|52.68|52.46|10
1732533670000|2024-11-25 11:21:10|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1732533680000|2024-11-25 11:21:20|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|4
1732533690000|2024-11-25 11:21:30|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|4
1732533700000|2024-11-25 11:21:40|52.75|52.53|52.72|52.5|52.78|52.56|52.72|52.5|9
1732533710000|2024-11-25 11:21:50|52.71|52.49|52.73|52.51|52.75|52.53|52.71|52.49|7
1732533720000|2024-11-25 11:22:00|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|4
1732533730000|2024-11-25 11:22:10|52.74|52.52|52.78|52.56|52.79|52.57|52.74|52.52|6
1732533740000|2024-11-25 11:22:20|52.77|52.55|52.86|52.64|52.87|52.65|52.77|52.55|7
1732533750000|2024-11-25 11:22:30|52.87|52.65|52.89|52.67|52.89|52.67|52.86|52.64|5
1732533760000|2024-11-25 11:22:40|52.91|52.69|52.91|52.69|52.93|52.71|52.9|52.68|7
1732533770000|2024-11-25 11:22:50|52.9|52.68|52.91|52.69|52.92|52.7|52.9|52.68|6
1732533780000|2024-11-25 11:23:00|52.92|52.7|53.01|52.79|53.01|52.79|52.92|52.7|9
1732533790000|2024-11-25 11:23:10|53.02|52.8|53.06|52.84|53.07|52.85|53.02|52.8|5
1732533800000|2024-11-25 11:23:20|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|6
1732533810000|2024-11-25 11:23:30|53.09|52.87|52.99|52.77|53.09|52.87|52.99|52.77|9
1732533820000|2024-11-25 11:23:40|53|52.78|52.98|52.76|53|52.78|52.98|52.76|5
1732533830000|2024-11-25 11:23:50|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|2
1732533840000|2024-11-25 11:24:00|52.96|52.74|53.02|52.8|53.02|52.8|52.96|52.74|6
1732533850000|2024-11-25 11:24:10|53.03|52.81|53.01|52.79|53.05|52.83|52.99|52.77|8
1732533860000|2024-11-25 11:24:20|52.99|52.77|53|52.78|53.02|52.8|52.99|52.77|5
1732533880000|2024-11-25 11:24:40|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|3
1732533890000|2024-11-25 11:24:50|53|52.78|52.99|52.77|53|52.78|52.99|52.77|6
1732533910000|2024-11-25 11:25:10|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732533920000|2024-11-25 11:25:20|53.01|52.79|53|52.78|53.01|52.79|53|52.78|4
1732533930000|2024-11-25 11:25:30|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|7
1732533940000|2024-11-25 11:25:40|53|52.78|53|52.78|53.01|52.79|53|52.78|3
1732533950000|2024-11-25 11:25:50|52.99|52.77|52.99|52.77|53|52.78|52.99|52.77|3
1732533960000|2024-11-25 11:26:00|52.91|52.69|52.87|52.65|52.91|52.69|52.87|52.65|5
1732533970000|2024-11-25 11:26:10|52.9|52.68|52.94|52.72|52.95|52.73|52.9|52.68|5
1732533980000|2024-11-25 11:26:20|52.96|52.74|52.94|52.72|52.96|52.74|52.94|52.72|2
1732534560000|2024-11-25 11:36:00|52.56|52.34|52.61|52.39|52.61|52.39|52.51|52.29|10
1732534570000|2024-11-25 11:36:10|52.62|52.4|52.8|52.58|52.8|52.58|52.62|52.4|14
1732534580000|2024-11-25 11:36:20|52.81|52.59|52.9|52.68|52.9|52.68|52.77|52.55|16
1732534590000|2024-11-25 11:36:30|52.89|52.67|52.88|52.66|52.92|52.7|52.87|52.65|10
1732534600000|2024-11-25 11:36:40|52.9|52.68|52.88|52.66|52.9|52.68|52.88|52.66|7
1732534610000|2024-11-25 11:36:50|52.89|52.67|52.97|52.75|52.97|52.75|52.89|52.67|12
1732534620000|2024-11-25 11:37:00|52.98|52.76|52.86|52.64|52.98|52.76|52.86|52.64|10
1732534630000|2024-11-25 11:37:10|52.85|52.63|52.8|52.58|52.85|52.63|52.79|52.57|12
1732534640000|2024-11-25 11:37:20|52.81|52.59|52.81|52.59|52.84|52.62|52.81|52.59|5
1732534650000|2024-11-25 11:37:30|52.8|52.58|52.82|52.6|52.82|52.6|52.78|52.56|12
1732534660000|2024-11-25 11:37:40|52.83|52.61|52.77|52.55|52.84|52.62|52.76|52.54|8
1732534670000|2024-11-25 11:37:50|52.78|52.56|52.85|52.63|52.85|52.63|52.78|52.56|9
1732534680000|2024-11-25 11:38:00|52.81|52.59|52.79|52.57|52.81|52.59|52.79|52.57|6
1732534690000|2024-11-25 11:38:10|52.8|52.58|52.75|52.53|52.81|52.59|52.75|52.53|11
1732534700000|2024-11-25 11:38:20|52.74|52.52|52.66|52.44|52.74|52.52|52.66|52.44|8
1732534710000|2024-11-25 11:38:30|52.67|52.45|52.77|52.55|52.77|52.55|52.67|52.45|16
1732534720000|2024-11-25 11:38:40|52.78|52.56|52.77|52.55|52.79|52.57|52.77|52.55|5
1732534730000|2024-11-25 11:38:50|52.78|52.56|52.76|52.54|52.78|52.56|52.76|52.54|9
1732534740000|2024-11-25 11:39:00|52.75|52.53|52.93|52.71|52.93|52.71|52.75|52.53|18
1732534750000|2024-11-25 11:39:10|52.94|52.72|52.85|52.63|52.94|52.72|52.85|52.63|11
1732534760000|2024-11-25 11:39:20|52.86|52.64|52.86|52.64|52.91|52.69|52.85|52.63|11
1732534770000|2024-11-25 11:39:30|52.82|52.6|52.83|52.61|52.86|52.64|52.8|52.58|8
1732534780000|2024-11-25 11:39:40|52.81|52.59|52.84|52.62|52.84|52.62|52.8|52.58|8
1732534790000|2024-11-25 11:39:50|52.85|52.63|52.87|52.65|52.89|52.67|52.85|52.63|10
1732534800000|2024-11-25 11:40:00|52.86|52.64|52.87|52.65|52.91|52.69|52.85|52.63|16
1732534810000|2024-11-25 11:40:10|52.86|52.64|52.83|52.61|52.91|52.69|52.83|52.61|9
1732534820000|2024-11-25 11:40:20|52.84|52.62|52.8|52.58|52.87|52.65|52.8|52.58|11
1732534830000|2024-11-25 11:40:30|52.79|52.57|52.8|52.58|52.84|52.62|52.79|52.57|8
1732534840000|2024-11-25 11:40:40|52.77|52.55|52.63|52.41|52.78|52.56|52.63|52.41|11
1732534850000|2024-11-25 11:40:50|52.62|52.4|52.62|52.4|52.66|52.44|52.56|52.34|19
1732534860000|2024-11-25 11:41:00|52.63|52.41|52.62|52.4|52.68|52.46|52.61|52.39|13
1732534870000|2024-11-25 11:41:10|52.63|52.41|52.58|52.36|52.63|52.41|52.54|52.32|18
1732534880000|2024-11-25 11:41:20|52.59|52.37|52.63|52.41|52.63|52.41|52.54|52.32|15
1732534890000|2024-11-25 11:41:30|52.58|52.36|52.65|52.43|52.65|52.43|52.57|52.35|8
1732534900000|2024-11-25 11:41:40|52.66|52.44|52.66|52.44|52.68|52.46|52.61|52.39|15
1732534910000|2024-11-25 11:41:50|52.6|52.38|52.61|52.39|52.61|52.39|52.6|52.38|6
1732534920000|2024-11-25 11:42:00|52.6|52.38|52.57|52.35|52.61|52.39|52.55|52.33|10
1732534930000|2024-11-25 11:42:10|52.58|52.36|52.51|52.29|52.59|52.37|52.5|52.28|7
1732534940000|2024-11-25 11:42:20|52.52|52.3|52.53|52.31|52.58|52.36|52.47|52.25|17
1732534950000|2024-11-25 11:42:30|52.52|52.3|52.51|52.29|52.54|52.32|52.51|52.29|5
1732534960000|2024-11-25 11:42:40|52.52|52.3|52.52|52.3|52.53|52.31|52.52|52.3|3
1732534970000|2024-11-25 11:42:50|52.53|52.31|52.61|52.39|52.61|52.39|52.53|52.31|8
1732534980000|2024-11-25 11:43:00|52.6|52.38|52.55|52.33|52.6|52.38|52.55|52.33|10
1732534990000|2024-11-25 11:43:10|52.51|52.29|52.52|52.3|52.57|52.35|52.51|52.29|11
1732535000000|2024-11-25 11:43:20|52.51|52.29|52.53|52.31|52.53|52.31|52.51|52.29|7
1732535010000|2024-11-25 11:43:30|52.52|52.3|52.45|52.23|52.53|52.31|52.45|52.23|8
1732535020000|2024-11-25 11:43:40|52.43|52.21|52.4|52.18|52.44|52.22|52.34|52.12|18
1732535030000|2024-11-25 11:43:50|52.39|52.17|52.3|52.08|52.4|52.18|52.28|52.06|13
1732535040000|2024-11-25 11:44:00|52.31|52.09|52.33|52.11|52.36|52.14|52.31|52.09|13
1732535050000|2024-11-25 11:44:10|52.32|52.1|52.29|52.07|52.32|52.1|52.28|52.06|11
1732535060000|2024-11-25 11:44:20|52.3|52.08|52.18|51.96|52.3|52.08|52.18|51.96|14
1732535070000|2024-11-25 11:44:30|52.19|51.97|52.25|52.03|52.28|52.06|52.18|51.96|16
1732535080000|2024-11-25 11:44:40|52.22|52|52.18|51.96|52.22|52|52.18|51.96|6
1732535090000|2024-11-25 11:44:50|52.17|51.95|52.1|51.88|52.17|51.95|52.04|51.82|24
1732535100000|2024-11-25 11:45:00|52.11|51.89|52.21|51.99|52.23|52.01|52.11|51.89|12
1732535110000|2024-11-25 11:45:10|52.22|52|52.4|52.18|52.41|52.19|52.22|52|26
1732535120000|2024-11-25 11:45:20|52.41|52.19|52.51|52.29|52.52|52.3|52.41|52.19|12
1732535130000|2024-11-25 11:45:30|52.52|52.3|52.53|52.31|52.54|52.32|52.5|52.28|10
1732535140000|2024-11-25 11:45:40|52.52|52.3|52.5|52.28|52.53|52.31|52.5|52.28|7
1732535150000|2024-11-25 11:45:50|52.51|52.29|52.48|52.26|52.51|52.29|52.4|52.18|12
1732535160000|2024-11-25 11:46:00|52.49|52.27|52.58|52.36|52.6|52.38|52.49|52.27|16
1732535170000|2024-11-25 11:46:10|52.59|52.37|52.44|52.22|52.6|52.38|52.43|52.21|19
1732535180000|2024-11-25 11:46:20|52.42|52.2|52.33|52.11|52.43|52.21|52.31|52.09|12
1732535190000|2024-11-25 11:46:30|52.34|52.12|52.36|52.14|52.36|52.14|52.14|51.92|18
1732535200000|2024-11-25 11:46:40|52.34|52.12|52.47|52.25|52.5|52.28|52.34|52.12|11
1732535210000|2024-11-25 11:46:50|52.45|52.23|52.56|52.34|52.58|52.36|52.44|52.22|12
1732535220000|2024-11-25 11:47:00|52.57|52.35|52.5|52.28|52.57|52.35|52.5|52.28|15
1732535230000|2024-11-25 11:47:10|52.46|52.24|52.44|52.22|52.54|52.32|52.44|52.22|12
1732535240000|2024-11-25 11:47:20|52.45|52.23|52.32|52.1|52.45|52.23|52.3|52.08|13
1732535250000|2024-11-25 11:47:30|52.31|52.09|52.2|51.98|52.33|52.11|52.2|51.98|20
1732535260000|2024-11-25 11:47:40|52.16|51.94|52.15|51.93|52.16|51.94|52.07|51.85|20
1732535270000|2024-11-25 11:47:50|52.16|51.94|52.19|51.97|52.19|51.97|52.15|51.93|13
1732535280000|2024-11-25 11:48:00|52.18|51.96|52.18|51.96|52.21|51.99|52.16|51.94|17
1732535290000|2024-11-25 11:48:10|52.17|51.95|52.18|51.96|52.22|52|52.17|51.95|9
1732535300000|2024-11-25 11:48:20|52.19|51.97|52.18|51.96|52.23|52.01|52.17|51.95|16
1732535310000|2024-11-25 11:48:30|52.17|51.95|52.19|51.97|52.19|51.97|52.17|51.95|9
1732535320000|2024-11-25 11:48:40|52.2|51.98|52.18|51.96|52.2|51.98|52.17|51.95|11
1732535330000|2024-11-25 11:48:50|52.17|51.95|52.03|51.81|52.18|51.96|52.03|51.81|10
1732535340000|2024-11-25 11:49:00|52.04|51.82|52.01|51.79|52.07|51.85|52.01|51.79|14
1732535350000|2024-11-25 11:49:10|52.02|51.8|52.05|51.83|52.09|51.87|51.98|51.76|16
1732535360000|2024-11-25 11:49:20|52.06|51.84|52.07|51.85|52.08|51.86|52.04|51.82|11
1732535370000|2024-11-25 11:49:30|52.06|51.84|52.01|51.79|52.06|51.84|52.01|51.79|12
1732535380000|2024-11-25 11:49:40|52.02|51.8|51.99|51.77|52.03|51.81|51.98|51.76|12
1732535390000|2024-11-25 11:49:50|51.98|51.76|51.97|51.75|51.99|51.77|51.94|51.72|14
1732535400000|2024-11-25 11:50:00|51.96|51.74|51.99|51.77|52|51.78|51.96|51.74|8
1732535410000|2024-11-25 11:50:10|51.98|51.76|51.99|51.77|51.99|51.77|51.98|51.76|4
1732535420000|2024-11-25 11:50:20|51.98|51.76|51.96|51.74|51.99|51.77|51.96|51.74|11
1732535430000|2024-11-25 11:50:30|51.97|51.75|51.96|51.74|51.99|51.77|51.96|51.74|6
1732535440000|2024-11-25 11:50:40|51.97|51.75|52.06|51.84|52.07|51.85|51.97|51.75|14
1732535450000|2024-11-25 11:50:50|52.07|51.85|52.18|51.96|52.18|51.96|52.07|51.85|12
1732535460000|2024-11-25 11:51:00|52.19|51.97|51.92|51.7|52.2|51.98|51.85|51.63|14
1732535470000|2024-11-25 11:51:10|51.93|51.71|52.05|51.83|52.05|51.83|51.93|51.71|13
1732535480000|2024-11-25 11:51:20|52.06|51.84|51.99|51.77|52.06|51.84|51.94|51.72|14
1732535490000|2024-11-25 11:51:30|52|51.78|52.02|51.8|52.03|51.81|51.97|51.75|9
1732535500000|2024-11-25 11:51:40|52.04|51.82|52.01|51.79|52.04|51.82|51.99|51.77|7
1732535510000|2024-11-25 11:51:50|52.02|51.8|52.02|51.8|52.04|51.82|52.02|51.8|4
1732535520000|2024-11-25 11:52:00|51.94|51.72|51.92|51.7|52.02|51.8|51.9|51.68|15
1732535530000|2024-11-25 11:52:10|51.93|51.71|51.98|51.76|51.98|51.76|51.88|51.66|14
1732535540000|2024-11-25 11:52:20|51.99|51.77|52.08|51.86|52.09|51.87|51.99|51.77|14
1732535550000|2024-11-25 11:52:30|52.11|51.89|52.11|51.89|52.12|51.9|52.05|51.83|8
1732535560000|2024-11-25 11:52:40|52.12|51.9|52.12|51.9|52.16|51.94|52.12|51.9|8
1732535570000|2024-11-25 11:52:50|52.11|51.89|52.13|51.91|52.15|51.93|52.11|51.89|12
1732535580000|2024-11-25 11:53:00|52.12|51.9|52.12|51.9|52.13|51.91|52.06|51.84|18
1732535590000|2024-11-25 11:53:10|52.11|51.89|52.02|51.8|52.11|51.89|52|51.78|8
1732535600000|2024-11-25 11:53:20|51.98|51.76|52.05|51.83|52.05|51.83|51.95|51.73|15
1732535610000|2024-11-25 11:53:30|52.03|51.81|51.88|51.66|52.03|51.81|51.88|51.66|12
1732535620000|2024-11-25 11:53:40|51.86|51.64|51.96|51.74|51.96|51.74|51.86|51.64|9
1732535630000|2024-11-25 11:53:50|51.95|51.73|51.99|51.77|51.99|51.77|51.89|51.67|20
1732535640000|2024-11-25 11:54:00|51.91|51.69|51.88|51.66|51.96|51.74|51.88|51.66|17
1732535650000|2024-11-25 11:54:10|51.87|51.65|51.79|51.57|51.88|51.66|51.71|51.49|27
1732535660000|2024-11-25 11:54:20|51.81|51.59|51.81|51.59|51.82|51.6|51.72|51.5|15
1732535670000|2024-11-25 11:54:30|51.8|51.58|51.71|51.49|51.81|51.59|51.67|51.45|11
1732535680000|2024-11-25 11:54:40|51.73|51.51|51.75|51.53|51.75|51.53|51.65|51.43|16
1732535690000|2024-11-25 11:54:50|51.76|51.54|51.78|51.56|51.78|51.56|51.74|51.52|11
1732535700000|2024-11-25 11:55:00|51.55|51.33|51.48|51.26|51.55|51.33|51.39|51.17|18
1732535710000|2024-11-25 11:55:10|51.49|51.27|51.54|51.32|51.54|51.32|51.48|51.26|8
1732535720000|2024-11-25 11:55:20|51.52|51.3|51.45|51.23|51.52|51.3|51.41|51.19|17
1732535730000|2024-11-25 11:55:30|51.47|51.25|51.53|51.31|51.54|51.32|51.47|51.25|9
1732535740000|2024-11-25 11:55:40|51.54|51.32|51.49|51.27|51.54|51.32|51.49|51.27|8
1732535750000|2024-11-25 11:55:50|51.5|51.28|51.52|51.3|51.52|51.3|51.5|51.28|7
1732535760000|2024-11-25 11:56:00|51.51|51.29|51.52|51.3|51.52|51.3|51.5|51.28|8
1732535770000|2024-11-25 11:56:10|51.53|51.31|51.61|51.39|51.61|51.39|51.52|51.3|9
1732535780000|2024-11-25 11:56:20|51.66|51.44|51.7|51.48|51.72|51.5|51.66|51.44|12
1732535790000|2024-11-25 11:56:30|51.69|51.47|51.63|51.41|51.69|51.47|51.61|51.39|10
1732535800000|2024-11-25 11:56:40|51.62|51.4|51.62|51.4|51.63|51.41|51.58|51.36|10
1732535810000|2024-11-25 11:56:50|51.61|51.39|51.62|51.4|51.65|51.43|51.6|51.38|11
1732535820000|2024-11-25 11:57:00|51.61|51.39|51.7|51.48|51.7|51.48|51.61|51.39|7
1732535830000|2024-11-25 11:57:10|51.69|51.47|51.68|51.46|51.71|51.49|51.65|51.43|10
1732535840000|2024-11-25 11:57:20|51.69|51.47|51.72|51.5|51.72|51.5|51.65|51.43|12
1732535850000|2024-11-25 11:57:30|51.74|51.52|51.74|51.52|51.81|51.59|51.74|51.52|11
1732535860000|2024-11-25 11:57:40|51.73|51.51|51.78|51.56|51.78|51.56|51.7|51.48|10
1732535870000|2024-11-25 11:57:50|51.79|51.57|51.67|51.45|51.79|51.57|51.65|51.43|14
1732535880000|2024-11-25 11:58:00|51.68|51.46|51.68|51.46|51.7|51.48|51.64|51.42|17
1732535890000|2024-11-25 11:58:10|51.66|51.44|51.68|51.46|51.71|51.49|51.66|51.44|12
1732535900000|2024-11-25 11:58:20|51.69|51.47|51.72|51.5|51.72|51.5|51.67|51.45|15
1732535910000|2024-11-25 11:58:30|51.73|51.51|51.72|51.5|51.77|51.55|51.72|51.5|10
1732535920000|2024-11-25 11:58:40|51.73|51.51|51.65|51.43|51.74|51.52|51.65|51.43|14
1732535930000|2024-11-25 11:58:50|51.66|51.44|51.67|51.45|51.67|51.45|51.64|51.42|7
1732535940000|2024-11-25 11:59:00|51.66|51.44|51.6|51.38|51.67|51.45|51.59|51.37|12
1732535950000|2024-11-25 11:59:10|51.61|51.39|51.66|51.44|51.67|51.45|51.61|51.39|10
1732535960000|2024-11-25 11:59:20|51.67|51.45|51.57|51.35|51.69|51.47|51.56|51.34|12
1732535970000|2024-11-25 11:59:30|51.58|51.36|51.65|51.43|51.65|51.43|51.58|51.36|8
1732535980000|2024-11-25 11:59:40|51.64|51.42|51.65|51.43|51.65|51.43|51.63|51.41|4
1732535990000|2024-11-25 11:59:50|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1732536390000|2024-11-25 12:06:30|51.37|51.15|51.44|51.22|51.44|51.22|51.37|51.15|8
1732536400000|2024-11-25 12:06:40|51.45|51.23|51.44|51.22|51.47|51.25|51.42|51.2|8
1732536410000|2024-11-25 12:06:50|51.43|51.21|51.39|51.17|51.43|51.21|51.37|51.15|5
1732536420000|2024-11-25 12:07:00|51.4|51.18|51.48|51.26|51.48|51.26|51.4|51.18|8
1732536430000|2024-11-25 12:07:10|51.49|51.27|51.46|51.24|51.51|51.29|51.41|51.19|11
1732536440000|2024-11-25 12:07:20|51.48|51.26|51.27|51.05|51.48|51.26|51.27|51.05|21
1732536450000|2024-11-25 12:07:30|51.26|51.04|51.24|51.02|51.26|51.04|51.2|50.98|12
1732536460000|2024-11-25 12:07:40|51.23|51.01|51.35|51.13|51.35|51.13|51.23|51.01|12
1732536470000|2024-11-25 12:07:50|51.37|51.15|51.48|51.26|51.48|51.26|51.37|51.15|12
1732536480000|2024-11-25 12:08:00|51.49|51.27|51.58|51.36|51.58|51.36|51.49|51.27|10
1732536490000|2024-11-25 12:08:10|51.59|51.37|51.63|51.41|51.63|51.41|51.59|51.37|6
1732536500000|2024-11-25 12:08:20|51.6|51.38|51.6|51.38|51.6|51.38|51.59|51.37|3
1732536510000|2024-11-25 12:08:30|51.61|51.39|51.33|51.11|51.61|51.39|51.33|51.11|13
1732536520000|2024-11-25 12:08:40|51.34|51.12|51.43|51.21|51.43|51.21|51.34|51.12|9
1732536530000|2024-11-25 12:08:50|51.46|51.24|51.47|51.25|51.47|51.25|51.39|51.17|9
1732536540000|2024-11-25 12:09:00|51.48|51.26|51.57|51.35|51.58|51.36|51.46|51.24|16
1732536550000|2024-11-25 12:09:10|51.56|51.34|51.59|51.37|51.59|51.37|51.53|51.31|14
1732536560000|2024-11-25 12:09:20|51.6|51.38|51.62|51.4|51.63|51.41|51.6|51.38|9
1732536570000|2024-11-25 12:09:30|51.58|51.36|51.56|51.34|51.59|51.37|51.55|51.33|8
1732536580000|2024-11-25 12:09:40|51.49|51.27|51.44|51.22|51.49|51.27|51.41|51.19|14
1732536590000|2024-11-25 12:09:50|51.45|51.23|51.46|51.24|51.49|51.27|51.44|51.22|9
1732536600000|2024-11-25 12:10:00|51.44|51.22|51.35|51.13|51.45|51.23|51.35|51.13|15
1732536610000|2024-11-25 12:10:10|51.36|51.14|51.46|51.24|51.46|51.24|51.35|51.13|16
1732536620000|2024-11-25 12:10:20|51.45|51.23|51.47|51.25|51.47|51.25|51.42|51.2|9
1732536630000|2024-11-25 12:10:30|51.48|51.26|51.5|51.28|51.52|51.3|51.46|51.24|19
1732536640000|2024-11-25 12:10:40|51.51|51.29|51.54|51.32|51.54|51.32|51.51|51.29|11
1732536650000|2024-11-25 12:10:50|51.53|51.31|51.54|51.32|51.55|51.33|51.47|51.25|13
1732536660000|2024-11-25 12:11:00|51.53|51.31|51.46|51.24|51.53|51.31|51.43|51.21|13
1732536670000|2024-11-25 12:11:10|51.45|51.23|51.5|51.28|51.51|51.29|51.45|51.23|13
1732536680000|2024-11-25 12:11:20|51.49|51.27|51.45|51.23|51.54|51.32|51.45|51.23|16
1732536690000|2024-11-25 12:11:30|51.46|51.24|51.42|51.2|51.49|51.27|51.4|51.18|11
1732536700000|2024-11-25 12:11:40|51.43|51.21|51.36|51.14|51.43|51.21|51.3|51.08|18
1732536710000|2024-11-25 12:11:50|51.35|51.13|51.29|51.07|51.37|51.15|51.29|51.07|9
1732536720000|2024-11-25 12:12:00|51.28|51.06|51.31|51.09|51.33|51.11|51.22|51|16
1732536730000|2024-11-25 12:12:10|51.32|51.1|51.41|51.19|51.41|51.19|51.27|51.05|17
1732536740000|2024-11-25 12:12:20|51.4|51.18|51.37|51.15|51.4|51.18|51.32|51.1|11
1732536750000|2024-11-25 12:12:30|51.38|51.16|51.35|51.13|51.4|51.18|51.33|51.11|10
1732536760000|2024-11-25 12:12:40|51.37|51.15|51.22|51|51.44|51.22|51.13|50.91|18
1732536770000|2024-11-25 12:12:50|51.23|51.01|51.38|51.16|51.41|51.19|51.23|51.01|21
1732536780000|2024-11-25 12:13:00|51.39|51.17|51.33|51.11|51.4|51.18|51.25|51.03|14
1732536790000|2024-11-25 12:13:10|51.36|51.14|51.46|51.24|51.46|51.24|51.36|51.14|14
1732536800000|2024-11-25 12:13:20|51.48|51.26|51.59|51.37|51.61|51.39|51.48|51.26|13
1732536810000|2024-11-25 12:13:30|51.58|51.36|51.54|51.32|51.59|51.37|51.51|51.29|10
1732536820000|2024-11-25 12:13:40|51.55|51.33|51.59|51.37|51.59|51.37|51.53|51.31|13
1732536830000|2024-11-25 12:13:50|51.61|51.39|51.69|51.47|51.69|51.47|51.61|51.39|11
1732536840000|2024-11-25 12:14:00|51.68|51.46|51.57|51.35|51.68|51.46|51.57|51.35|13
1732536850000|2024-11-25 12:14:10|51.55|51.33|51.6|51.38|51.6|51.38|51.55|51.33|6
1732536860000|2024-11-25 12:14:20|51.59|51.37|51.53|51.31|51.59|51.37|51.52|51.3|7
1732536870000|2024-11-25 12:14:30|51.54|51.32|51.58|51.36|51.59|51.37|51.54|51.32|10
1732536880000|2024-11-25 12:14:40|51.59|51.37|51.57|51.35|51.59|51.37|51.55|51.33|13
1732536890000|2024-11-25 12:14:50|51.58|51.36|51.61|51.39|51.61|51.39|51.58|51.36|7
1732536900000|2024-11-25 12:15:00|51.6|51.38|51.56|51.34|51.6|51.38|51.52|51.3|12
1732536910000|2024-11-25 12:15:10|51.54|51.32|51.45|51.23|51.55|51.33|51.43|51.21|7
1732536920000|2024-11-25 12:15:20|51.43|51.21|51.5|51.28|51.5|51.28|51.43|51.21|7
1732536930000|2024-11-25 12:15:30|51.51|51.29|51.57|51.35|51.57|51.35|51.51|51.29|8
1732536940000|2024-11-25 12:15:40|51.56|51.34|51.54|51.32|51.58|51.36|51.52|51.3|8
1732536950000|2024-11-25 12:15:50|51.5|51.28|51.51|51.29|51.55|51.33|51.49|51.27|9
1732536960000|2024-11-25 12:16:00|51.52|51.3|51.55|51.33|51.55|51.33|51.52|51.3|11
1732536970000|2024-11-25 12:16:10|51.54|51.32|51.52|51.3|51.55|51.33|51.5|51.28|10
1732536980000|2024-11-25 12:16:20|51.51|51.29|51.51|51.29|51.52|51.3|51.49|51.27|6
1732536990000|2024-11-25 12:16:30|51.5|51.28|51.26|51.04|51.52|51.3|51.26|51.04|16
1732537000000|2024-11-25 12:16:40|51.27|51.05|51.34|51.12|51.35|51.13|51.26|51.04|15
1732537010000|2024-11-25 12:16:50|51.33|51.11|51.35|51.13|51.37|51.15|51.3|51.08|10
1732537020000|2024-11-25 12:17:00|51.34|51.12|51.38|51.16|51.38|51.16|51.33|51.11|18
1732537030000|2024-11-25 12:17:10|51.35|51.13|51.24|51.02|51.35|51.13|51.23|51.01|11
1732537040000|2024-11-25 12:17:20|51.25|51.03|51.32|51.1|51.32|51.1|51.24|51.02|12
1732537050000|2024-11-25 12:17:30|51.31|51.09|51.25|51.03|51.31|51.09|51.25|51.03|8
1732537060000|2024-11-25 12:17:40|51.26|51.04|51.24|51.02|51.26|51.04|51.24|51.02|11
1732537070000|2024-11-25 12:17:50|51.25|51.03|51.32|51.1|51.34|51.12|51.25|51.03|12
1732537080000|2024-11-25 12:18:00|51.27|51.05|51.23|51.01|51.27|51.05|51.22|51|7
1732537090000|2024-11-25 12:18:10|51.24|51.02|51.22|51|51.25|51.03|51.22|51|12
1732537100000|2024-11-25 12:18:20|51.23|51.01|51.19|50.97|51.24|51.02|51.19|50.97|7
1732537110000|2024-11-25 12:18:30|51.16|50.94|51.16|50.94|51.21|50.99|51.11|50.89|15
1732537120000|2024-11-25 12:18:40|51.17|50.95|51.18|50.96|51.18|50.96|51.15|50.93|6
1732537130000|2024-11-25 12:18:50|51.19|50.97|51.12|50.9|51.2|50.98|51.12|50.9|6
1732537140000|2024-11-25 12:19:00|51.13|50.91|51.15|50.93|51.15|50.93|51.12|50.9|7
1732537150000|2024-11-25 12:19:10|51.12|50.9|51.15|50.93|51.16|50.94|51.12|50.9|6
1732537160000|2024-11-25 12:19:20|51.14|50.92|51.1|50.88|51.14|50.92|51.1|50.88|8
1732537170000|2024-11-25 12:19:30|51.11|50.89|51.13|50.91|51.14|50.92|51.11|50.89|7
1732537180000|2024-11-25 12:19:40|51.14|50.92|51.11|50.89|51.14|50.92|51.1|50.88|6
1732537190000|2024-11-25 12:19:50|51.12|50.9|51.1|50.88|51.12|50.9|51.09|50.87|5
1732537200000|2024-11-25 12:20:00|51.11|50.89|51.11|50.89|51.17|50.95|51.11|50.89|11
1732537210000|2024-11-25 12:20:10|51.12|50.9|51.15|50.93|51.16|50.94|51.12|50.9|6
1732537220000|2024-11-25 12:20:20|51.16|50.94|51.19|50.97|51.19|50.97|51.16|50.94|5
1732537230000|2024-11-25 12:20:30|51.22|51|51.18|50.96|51.24|51.02|51.18|50.96|8
1732537240000|2024-11-25 12:20:40|51.19|50.97|51.22|51|51.25|51.03|51.18|50.96|11
1732537250000|2024-11-25 12:20:50|51.23|51.01|51.28|51.06|51.29|51.07|51.23|51.01|7
1732537260000|2024-11-25 12:21:00|51.27|51.05|51.23|51.01|51.27|51.05|51.22|51|6
1732537270000|2024-11-25 12:21:10|51.24|51.02|51.24|51.02|51.24|51.02|51.23|51.01|3
1732537280000|2024-11-25 12:21:20|51.25|51.03|51.31|51.09|51.31|51.09|51.25|51.03|10
1732537290000|2024-11-25 12:21:30|51.3|51.08|51.37|51.15|51.37|51.15|51.3|51.08|7
1732537300000|2024-11-25 12:21:40|51.36|51.14|51.39|51.17|51.4|51.18|51.36|51.14|6
1732537310000|2024-11-25 12:21:50|51.4|51.18|51.37|51.15|51.43|51.21|51.37|51.15|9
1732537320000|2024-11-25 12:22:00|51.38|51.16|51.29|51.07|51.38|51.16|51.26|51.04|9
1732537330000|2024-11-25 12:22:10|51.3|51.08|51.3|51.08|51.31|51.09|51.29|51.07|12
1732537340000|2024-11-25 12:22:20|51.29|51.07|51.29|51.07|51.31|51.09|51.24|51.02|10
1732537350000|2024-11-25 12:22:30|51.3|51.08|51.3|51.08|51.33|51.11|51.3|51.08|8
1732537360000|2024-11-25 12:22:40|51.31|51.09|51.34|51.12|51.34|51.12|51.3|51.08|10
1732537370000|2024-11-25 12:22:50|51.35|51.13|51.34|51.12|51.36|51.14|51.34|51.12|4
1732537380000|2024-11-25 12:23:00|51.36|51.14|51.37|51.15|51.4|51.18|51.33|51.11|13
1732537390000|2024-11-25 12:23:10|51.36|51.14|51.42|51.2|51.42|51.2|51.36|51.14|9
1732537400000|2024-11-25 12:23:20|51.38|51.16|51.4|51.18|51.42|51.2|51.38|51.16|11
1732537410000|2024-11-25 12:23:30|51.39|51.17|51.35|51.13|51.4|51.18|51.34|51.12|13
1732537420000|2024-11-25 12:23:40|51.36|51.14|51.31|51.09|51.37|51.15|51.29|51.07|9
1732537430000|2024-11-25 12:23:50|51.3|51.08|51.3|51.08|51.33|51.11|51.29|51.07|12
1732537440000|2024-11-25 12:24:00|51.31|51.09|51.25|51.03|51.32|51.1|51.21|50.99|12
1732537450000|2024-11-25 12:24:10|51.24|51.02|51.28|51.06|51.29|51.07|51.24|51.02|11
1732537460000|2024-11-25 12:24:20|51.29|51.07|51.3|51.08|51.32|51.1|51.28|51.06|9
1732537470000|2024-11-25 12:24:30|51.28|51.06|51.23|51.01|51.28|51.06|51.23|51.01|6
1732537480000|2024-11-25 12:24:40|51.26|51.04|51.31|51.09|51.31|51.09|51.26|51.04|11
1732537490000|2024-11-25 12:24:50|51.3|51.08|51.29|51.07|51.3|51.08|51.27|51.05|12
1732537500000|2024-11-25 12:25:00|51.28|51.06|51.23|51.01|51.28|51.06|51.19|50.97|11
1732537510000|2024-11-25 12:25:10|51.21|50.99|51.23|51.01|51.23|51.01|51.17|50.95|11
1732537520000|2024-11-25 12:25:20|51.24|51.02|51.26|51.04|51.26|51.04|51.22|51|8
1732537530000|2024-11-25 12:25:30|51.24|51.02|51.34|51.12|51.35|51.13|51.23|51.01|14
1732537540000|2024-11-25 12:25:40|51.35|51.13|51.38|51.16|51.38|51.16|51.34|51.12|5
1732537550000|2024-11-25 12:25:50|51.37|51.15|51.42|51.2|51.44|51.22|51.37|51.15|10
1732537560000|2024-11-25 12:26:00|51.43|51.21|51.39|51.17|51.45|51.23|51.3|51.08|18
1732537570000|2024-11-25 12:26:10|51.4|51.18|51.38|51.16|51.44|51.22|51.37|51.15|14
1732537580000|2024-11-25 12:26:20|51.39|51.17|51.42|51.2|51.42|51.2|51.37|51.15|10
1732537590000|2024-11-25 12:26:30|51.4|51.18|51.41|51.19|51.42|51.2|51.39|51.17|9
1732537600000|2024-11-25 12:26:40|51.42|51.2|51.4|51.18|51.43|51.21|51.39|51.17|7
1732537610000|2024-11-25 12:26:50|51.41|51.19|51.41|51.19|51.44|51.22|51.4|51.18|7
1732537620000|2024-11-25 12:27:00|51.4|51.18|51.3|51.08|51.43|51.21|51.27|51.05|12
1732537630000|2024-11-25 12:27:10|51.31|51.09|51.37|51.15|51.37|51.15|51.31|51.09|9
1732537640000|2024-11-25 12:27:20|51.34|51.12|51.32|51.1|51.36|51.14|51.31|51.09|11
1732537650000|2024-11-25 12:27:30|51.33|51.11|51.33|51.11|51.35|51.13|51.32|51.1|10
1732537660000|2024-11-25 12:27:40|51.34|51.12|51.31|51.09|51.34|51.12|51.3|51.08|5
1732537670000|2024-11-25 12:27:50|51.32|51.1|51.31|51.09|51.33|51.11|51.29|51.07|9
1732537680000|2024-11-25 12:28:00|51.32|51.1|51.23|51.01|51.32|51.1|51.22|51|9
1732537690000|2024-11-25 12:28:10|51.24|51.02|51.23|51.01|51.24|51.02|51.19|50.97|11
1732537700000|2024-11-25 12:28:20|51.22|51|51.22|51|51.23|51.01|51.18|50.96|10
1732537710000|2024-11-25 12:28:30|51.24|51.02|51.24|51.02|51.25|51.03|51.23|51.01|9
1732537720000|2024-11-25 12:28:40|51.25|51.03|51.21|50.99|51.26|51.04|51.21|50.99|11
1732537730000|2024-11-25 12:28:50|51.22|51|51.21|50.99|51.22|51|51.2|50.98|4
1732537740000|2024-11-25 12:29:00|51.22|51|51.14|50.92|51.22|51|51.13|50.91|13
1732537750000|2024-11-25 12:29:10|51.15|50.93|51.17|50.95|51.18|50.96|51.14|50.92|12
1732537760000|2024-11-25 12:29:20|51.18|50.96|51.2|50.98|51.21|50.99|51.18|50.96|7
1732537770000|2024-11-25 12:29:30|51.19|50.97|51.17|50.95|51.19|50.97|51.16|50.94|11
1732537780000|2024-11-25 12:29:40|51.18|50.96|51.21|50.99|51.21|50.99|51.16|50.94|8
1732537790000|2024-11-25 12:29:50|51.22|51|51.19|50.97|51.22|51|51.19|50.97|7
1732537800000|2024-11-25 12:30:00|51.2|50.98|51.18|50.96|51.22|51|51.16|50.94|13
1732537810000|2024-11-25 12:30:10|51.17|50.95|51.2|50.98|51.2|50.98|51.15|50.93|10
1732537820000|2024-11-25 12:30:20|51.21|50.99|51.2|50.98|51.23|51.01|51.2|50.98|6
1732537830000|2024-11-25 12:30:30|51.21|50.99|51.19|50.97|51.22|51|51.19|50.97|7
1732537840000|2024-11-25 12:30:40|51.2|50.98|51.17|50.95|51.24|51.02|51.17|50.95|10
1732537850000|2024-11-25 12:30:50|51.19|50.97|51.18|50.96|51.23|51.01|51.18|50.96|10
1732537860000|2024-11-25 12:31:00|51.2|50.98|51.22|51|51.25|51.03|51.18|50.96|10
1732537870000|2024-11-25 12:31:10|51.24|51.02|51.2|50.98|51.24|51.02|51.19|50.97|10
1732537880000|2024-11-25 12:31:20|51.21|50.99|51.18|50.96|51.21|50.99|51.14|50.92|16
1732537890000|2024-11-25 12:31:30|51.17|50.95|51.15|50.93|51.17|50.95|51.14|50.92|9
1732537900000|2024-11-25 12:31:40|51.13|50.91|51.12|50.9|51.13|50.91|51.11|50.89|9
1732537910000|2024-11-25 12:31:50|51.1|50.88|51.13|50.91|51.15|50.93|51.09|50.87|12
1732537920000|2024-11-25 12:32:00|51.14|50.92|51.17|50.95|51.17|50.95|51.13|50.91|10
1732537930000|2024-11-25 12:32:10|51.16|50.94|51.18|50.96|51.18|50.96|51.15|50.93|7
1732537940000|2024-11-25 12:32:20|51.19|50.97|51.12|50.9|51.2|50.98|51.12|50.9|11
1732537950000|2024-11-25 12:32:30|51.11|50.89|51.13|50.91|51.13|50.91|51.06|50.84|11
1732537960000|2024-11-25 12:32:40|51.12|50.9|51.15|50.93|51.17|50.95|51.12|50.9|9
1732537970000|2024-11-25 12:32:50|51.16|50.94|51.16|50.94|51.16|50.94|51.15|50.93|3
1732537980000|2024-11-25 12:33:00|51.17|50.95|51.2|50.98|51.21|50.99|51.17|50.95|9
1732537990000|2024-11-25 12:33:10|51.21|50.99|51.24|51.02|51.24|51.02|51.21|50.99|7
1732538000000|2024-11-25 12:33:20|51.25|51.03|51.3|51.08|51.3|51.08|51.25|51.03|8
1732538010000|2024-11-25 12:33:30|51.31|51.09|51.33|51.11|51.35|51.13|51.29|51.07|9
1732538020000|2024-11-25 12:33:40|51.34|51.12|51.41|51.19|51.41|51.19|51.34|51.12|12
1732538030000|2024-11-25 12:33:50|51.4|51.18|51.39|51.17|51.4|51.18|51.36|51.14|7
1732538040000|2024-11-25 12:34:00|51.38|51.16|51.34|51.12|51.39|51.17|51.3|51.08|11
1732538050000|2024-11-25 12:34:10|51.35|51.13|51.24|51.02|51.35|51.13|51.22|51|11
1732538060000|2024-11-25 12:34:20|51.25|51.03|51.29|51.07|51.29|51.07|51.21|50.99|15
1732538070000|2024-11-25 12:34:30|51.28|51.06|51.27|51.05|51.28|51.06|51.26|51.04|5
1732538080000|2024-11-25 12:34:40|51.26|51.04|51.24|51.02|51.27|51.05|51.22|51|14
1732538090000|2024-11-25 12:34:50|51.23|51.01|51.15|50.93|51.23|51.01|51.13|50.91|8
1732538100000|2024-11-25 12:35:00|51.14|50.92|51.18|50.96|51.19|50.97|51.12|50.9|12
1732538110000|2024-11-25 12:35:10|51.17|50.95|51.25|51.03|51.26|51.04|51.15|50.93|18
1732538120000|2024-11-25 12:35:20|51.24|51.02|51.2|50.98|51.25|51.03|51.18|50.96|9
1732538130000|2024-11-25 12:35:30|51.21|50.99|51.21|50.99|51.21|50.99|51.17|50.95|11
1732538140000|2024-11-25 12:35:40|51.2|50.98|51.2|50.98|51.21|50.99|51.18|50.96|6
1732538150000|2024-11-25 12:35:50|51.18|50.96|51.25|51.03|51.27|51.05|51.17|50.95|11
1732538160000|2024-11-25 12:36:00|51.27|51.05|51.2|50.98|51.27|51.05|51.2|50.98|8
1732538170000|2024-11-25 12:36:10|51.21|50.99|51.21|50.99|51.21|50.99|51.17|50.95|9
1732538180000|2024-11-25 12:36:20|51.19|50.97|51.19|50.97|51.21|50.99|51.19|50.97|9
1732538190000|2024-11-25 12:36:30|51.2|50.98|51.19|50.97|51.21|50.99|51.17|50.95|7
1732538200000|2024-11-25 12:36:40|51.17|50.95|51.14|50.92|51.17|50.95|51.12|50.9|4
1732538210000|2024-11-25 12:36:50|51.15|50.93|51.21|50.99|51.21|50.99|51.15|50.93|10
1732538220000|2024-11-25 12:37:00|51.22|51|51.17|50.95|51.22|51|51.16|50.94|8
1732538230000|2024-11-25 12:37:10|51.16|50.94|51.12|50.9|51.16|50.94|51.12|50.9|8
1732538240000|2024-11-25 12:37:20|51.11|50.89|51.1|50.88|51.12|50.9|51.1|50.88|3
1732538250000|2024-11-25 12:37:30|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|2
1732538260000|2024-11-25 12:37:40|51.09|50.87|51.1|50.88|51.11|50.89|51.08|50.86|4
1732538270000|2024-11-25 12:37:50|51.08|50.86|51.09|50.87|51.11|50.89|51.08|50.86|6
1732538280000|2024-11-25 12:38:00|51.08|50.86|51.08|50.86|51.11|50.89|51.08|50.86|10
1732538290000|2024-11-25 12:38:10|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1732538300000|2024-11-25 12:38:20|51.09|50.87|51.1|50.88|51.11|50.89|51.09|50.87|6
1732538310000|2024-11-25 12:38:30|51.11|50.89|51.16|50.94|51.16|50.94|51.11|50.89|8
1732538320000|2024-11-25 12:38:40|51.17|50.95|51.17|50.95|51.2|50.98|51.17|50.95|8
1732538330000|2024-11-25 12:38:50|51.19|50.97|51.16|50.94|51.23|51.01|51.16|50.94|13
1732538340000|2024-11-25 12:39:00|51.17|50.95|51.18|50.96|51.21|50.99|51.15|50.93|13
1732538350000|2024-11-25 12:39:10|51.17|50.95|51.18|50.96|51.19|50.97|51.17|50.95|6
1732538360000|2024-11-25 12:39:20|51.17|50.95|51.1|50.88|51.18|50.96|51.09|50.87|7
1732538370000|2024-11-25 12:39:30|51.11|50.89|51.09|50.87|51.11|50.89|51.08|50.86|5
1732538380000|2024-11-25 12:39:40|51.1|50.88|51.09|50.87|51.1|50.88|51.08|50.86|6
1732538390000|2024-11-25 12:39:50|51.1|50.88|51.11|50.89|51.11|50.89|51.09|50.87|4
1732538400000|2024-11-25 12:40:00|51.1|50.88|51.12|50.9|51.13|50.91|51.08|50.86|10
1732538410000|2024-11-25 12:40:10|51.13|50.91|51.11|50.89|51.13|50.91|51.1|50.88|9
1732538420000|2024-11-25 12:40:20|51.1|50.88|51.09|50.87|51.11|50.89|51.09|50.87|6
1732538430000|2024-11-25 12:40:30|51.1|50.88|51.07|50.85|51.1|50.88|51.06|50.84|8
1732538440000|2024-11-25 12:40:40|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|13
1732538450000|2024-11-25 12:40:50|51.09|50.87|51.09|50.87|51.09|50.87|51.08|50.86|7
1732538460000|2024-11-25 12:41:00|51.08|50.86|51.14|50.92|51.14|50.92|51.08|50.86|12
1732538470000|2024-11-25 12:41:10|51.15|50.93|51.22|51|51.23|51.01|51.13|50.91|16
1732538480000|2024-11-25 12:41:20|51.23|51.01|51.23|51.01|51.26|51.04|51.22|51|9
1732538490000|2024-11-25 12:41:30|51.22|51|51.17|50.95|51.23|51.01|51.12|50.9|15
1732538500000|2024-11-25 12:41:40|51.18|50.96|51.24|51.02|51.24|51.02|51.18|50.96|8
1732538510000|2024-11-25 12:41:50|51.25|51.03|51.23|51.01|51.27|51.05|51.22|51|10
1732538520000|2024-11-25 12:42:00|51.22|51|51.18|50.96|51.22|51|51.17|50.95|9
1732538530000|2024-11-25 12:42:10|51.19|50.97|51.24|51.02|51.25|51.03|51.18|50.96|12
1732538540000|2024-11-25 12:42:20|51.25|51.03|51.29|51.07|51.3|51.08|51.25|51.03|11
1732538550000|2024-11-25 12:42:30|51.3|51.08|51.31|51.09|51.34|51.12|51.3|51.08|11
1732538560000|2024-11-25 12:42:40|51.32|51.1|51.33|51.11|51.34|51.12|51.32|51.1|4
1732538570000|2024-11-25 12:42:50|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|8
1732538580000|2024-11-25 12:43:00|51.33|51.11|51.35|51.13|51.35|51.13|51.31|51.09|9
1732538590000|2024-11-25 12:43:10|51.36|51.14|51.43|51.21|51.43|51.21|51.36|51.14|10
1732538600000|2024-11-25 12:43:20|51.42|51.2|51.41|51.19|51.42|51.2|51.39|51.17|11
1732538610000|2024-11-25 12:43:30|51.42|51.2|51.48|51.26|51.52|51.3|51.42|51.2|14
1732538620000|2024-11-25 12:43:40|51.5|51.28|51.53|51.31|51.53|51.31|51.5|51.28|7
1732538630000|2024-11-25 12:43:50|51.52|51.3|51.6|51.38|51.63|51.41|51.5|51.28|13
1732538640000|2024-11-25 12:44:00|51.59|51.37|51.58|51.36|51.65|51.43|51.56|51.34|14
1732538650000|2024-11-25 12:44:10|51.59|51.37|51.63|51.41|51.63|51.41|51.59|51.37|10
1732538660000|2024-11-25 12:44:20|51.64|51.42|51.55|51.33|51.64|51.42|51.55|51.33|11
1732538670000|2024-11-25 12:44:30|51.54|51.32|51.44|51.22|51.54|51.32|51.42|51.2|11
1732538680000|2024-11-25 12:44:40|51.45|51.23|51.43|51.21|51.47|51.25|51.43|51.21|6
1732538690000|2024-11-25 12:44:50|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1732538700000|2024-11-25 12:45:00|51.4|51.18|51.4|51.18|51.41|51.19|51.37|51.15|8
1732538710000|2024-11-25 12:45:10|51.41|51.19|51.49|51.27|51.49|51.27|51.41|51.19|9
1732538720000|2024-11-25 12:45:20|51.5|51.28|51.59|51.37|51.59|51.37|51.49|51.27|11
1732538730000|2024-11-25 12:45:30|51.62|51.4|51.67|51.45|51.67|51.45|51.62|51.4|8
1732538740000|2024-11-25 12:45:40|51.66|51.44|51.62|51.4|51.66|51.44|51.6|51.38|7
1732538750000|2024-11-25 12:45:50|51.63|51.41|51.59|51.37|51.63|51.41|51.58|51.36|8
1732538760000|2024-11-25 12:46:00|51.6|51.38|51.65|51.43|51.66|51.44|51.55|51.33|17
1732538770000|2024-11-25 12:46:10|51.64|51.42|51.54|51.32|51.64|51.42|51.43|51.21|14
1732538780000|2024-11-25 12:46:20|51.56|51.34|51.52|51.3|51.62|51.4|51.51|51.29|13
1732538790000|2024-11-25 12:46:30|51.53|51.31|51.47|51.25|51.53|51.31|51.46|51.24|13
1732538800000|2024-11-25 12:46:40|51.49|51.27|51.45|51.23|51.5|51.28|51.45|51.23|16
1732538810000|2024-11-25 12:46:50|51.46|51.24|51.54|51.32|51.54|51.32|51.46|51.24|13
1732538820000|2024-11-25 12:47:00|51.55|51.33|51.46|51.24|51.55|51.33|51.46|51.24|7
1732538830000|2024-11-25 12:47:10|51.47|51.25|51.49|51.27|51.5|51.28|51.47|51.25|9
1732538840000|2024-11-25 12:47:20|51.48|51.26|51.48|51.26|51.54|51.32|51.48|51.26|10
1732538850000|2024-11-25 12:47:30|51.49|51.27|51.47|51.25|51.49|51.27|51.42|51.2|12
1732538860000|2024-11-25 12:47:40|51.48|51.26|51.5|51.28|51.51|51.29|51.46|51.24|11
1732538870000|2024-11-25 12:47:50|51.49|51.27|51.49|51.27|51.52|51.3|51.48|51.26|11
1732538880000|2024-11-25 12:48:00|51.48|51.26|51.51|51.29|51.53|51.31|51.48|51.26|9
1732538890000|2024-11-25 12:48:10|51.5|51.28|51.54|51.32|51.54|51.32|51.48|51.26|10
1732538900000|2024-11-25 12:48:20|51.55|51.33|51.57|51.35|51.59|51.37|51.53|51.31|10
1732538910000|2024-11-25 12:48:30|51.56|51.34|51.54|51.32|51.56|51.34|51.54|51.32|5
1732538920000|2024-11-25 12:48:40|51.53|51.31|51.55|51.33|51.55|51.33|51.51|51.29|4
1732538930000|2024-11-25 12:48:50|51.56|51.34|51.54|51.32|51.56|51.34|51.52|51.3|9
1732538940000|2024-11-25 12:49:00|51.53|51.31|51.52|51.3|51.58|51.36|51.51|51.29|13
1732538950000|2024-11-25 12:49:10|51.53|51.31|51.5|51.28|51.54|51.32|51.5|51.28|11
1732538960000|2024-11-25 12:49:20|51.51|51.29|51.49|51.27|51.53|51.31|51.48|51.26|14
1732538970000|2024-11-25 12:49:30|51.48|51.26|51.47|51.25|51.51|51.29|51.47|51.25|9
1732538980000|2024-11-25 12:49:40|51.43|51.21|51.42|51.2|51.46|51.24|51.41|51.19|13
1732538990000|2024-11-25 12:49:50|51.44|51.22|51.43|51.21|51.45|51.23|51.43|51.21|4
1732539000000|2024-11-25 12:50:00|51.42|51.2|51.4|51.18|51.43|51.21|51.38|51.16|6
1732539010000|2024-11-25 12:50:10|51.39|51.17|51.37|51.15|51.39|51.17|51.36|51.14|5
1732539020000|2024-11-25 12:50:20|51.36|51.14|51.25|51.03|51.36|51.14|51.25|51.03|11
1732539030000|2024-11-25 12:50:30|51.26|51.04|51.25|51.03|51.28|51.06|51.24|51.02|8
1732539040000|2024-11-25 12:50:40|51.24|51.02|51.25|51.03|51.26|51.04|51.23|51.01|10
1732539050000|2024-11-25 12:50:50|51.26|51.04|51.31|51.09|51.32|51.1|51.26|51.04|11
1732539060000|2024-11-25 12:51:00|51.32|51.1|51.32|51.1|51.35|51.13|51.31|51.09|6
1732539070000|2024-11-25 12:51:10|51.33|51.11|51.36|51.14|51.36|51.14|51.33|51.11|8
1732539080000|2024-11-25 12:51:20|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|6
1732539090000|2024-11-25 12:51:30|51.34|51.12|51.4|51.18|51.4|51.18|51.34|51.12|7
1732539100000|2024-11-25 12:51:40|51.41|51.19|51.39|51.17|51.43|51.21|51.37|51.15|9
1732539110000|2024-11-25 12:51:50|51.41|51.19|51.48|51.26|51.48|51.26|51.4|51.18|11
1732539120000|2024-11-25 12:52:00|51.49|51.27|51.48|51.26|51.5|51.28|51.47|51.25|8
1732539130000|2024-11-25 12:52:10|51.47|51.25|51.47|51.25|51.48|51.26|51.46|51.24|9
1732539140000|2024-11-25 12:52:20|51.48|51.26|51.47|51.25|51.49|51.27|51.47|51.25|10
1732539150000|2024-11-25 12:52:30|51.46|51.24|51.4|51.18|51.46|51.24|51.39|51.17|6
1732539160000|2024-11-25 12:52:40|51.41|51.19|51.41|51.19|51.41|51.19|51.36|51.14|8
1732539170000|2024-11-25 12:52:50|51.42|51.2|51.42|51.2|51.43|51.21|51.42|51.2|5
1732539180000|2024-11-25 12:53:00|51.41|51.19|51.38|51.16|51.41|51.19|51.34|51.12|12
1732539190000|2024-11-25 12:53:10|51.39|51.17|51.34|51.12|51.41|51.19|51.31|51.09|16
1732539200000|2024-11-25 12:53:20|51.35|51.13|51.41|51.19|51.41|51.19|51.35|51.13|10
1732539210000|2024-11-25 12:53:30|51.4|51.18|51.42|51.2|51.43|51.21|51.37|51.15|8
1732539220000|2024-11-25 12:53:40|51.43|51.21|51.46|51.24|51.47|51.25|51.43|51.21|7
1732539230000|2024-11-25 12:53:50|51.47|51.25|51.54|51.32|51.54|51.32|51.47|51.25|6
1732539240000|2024-11-25 12:54:00|51.55|51.33|51.53|51.31|51.57|51.35|51.52|51.3|8
1732539250000|2024-11-25 12:54:10|51.54|51.32|51.56|51.34|51.58|51.36|51.52|51.3|8
1732539260000|2024-11-25 12:54:20|51.54|51.32|51.51|51.29|51.58|51.36|51.51|51.29|11
1732539270000|2024-11-25 12:54:30|51.52|51.3|51.57|51.35|51.58|51.36|51.52|51.3|7
1732539280000|2024-11-25 12:54:40|51.55|51.33|51.53|51.31|51.57|51.35|51.51|51.29|7
1732539290000|2024-11-25 12:54:50|51.54|51.32|51.56|51.34|51.56|51.34|51.52|51.3|8
1732539300000|2024-11-25 12:55:00|51.58|51.36|51.53|51.31|51.58|51.36|51.51|51.29|7
1732539310000|2024-11-25 12:55:10|51.51|51.29|51.53|51.31|51.53|51.31|51.51|51.29|3
1732539320000|2024-11-25 12:55:20|51.54|51.32|51.56|51.34|51.58|51.36|51.54|51.32|8
1732539330000|2024-11-25 12:55:30|51.55|51.33|51.53|51.31|51.55|51.33|51.43|51.21|16
1732539340000|2024-11-25 12:55:40|51.54|51.32|51.52|51.3|51.55|51.33|51.52|51.3|10
1732539350000|2024-11-25 12:55:50|51.53|51.31|51.54|51.32|51.54|51.32|51.53|51.31|2
1732539360000|2024-11-25 12:56:00|51.53|51.31|51.5|51.28|51.53|51.31|51.48|51.26|7
1732539370000|2024-11-25 12:56:10|51.49|51.27|51.46|51.24|51.49|51.27|51.45|51.23|7
1732539380000|2024-11-25 12:56:20|51.45|51.23|51.44|51.22|51.46|51.24|51.42|51.2|12
1732539390000|2024-11-25 12:56:30|51.43|51.21|51.4|51.18|51.43|51.21|51.35|51.13|12
1732539400000|2024-11-25 12:56:40|51.41|51.19|51.42|51.2|51.44|51.22|51.4|51.18|8
1732539410000|2024-11-25 12:56:50|51.41|51.19|51.43|51.21|51.43|51.21|51.41|51.19|5
1732539420000|2024-11-25 12:57:00|51.42|51.2|51.44|51.22|51.44|51.22|51.42|51.2|7
1732539430000|2024-11-25 12:57:10|51.43|51.21|51.43|51.21|51.43|51.21|51.42|51.2|5
1732539440000|2024-11-25 12:57:20|51.44|51.22|51.44|51.22|51.44|51.22|51.42|51.2|5
1732539450000|2024-11-25 12:57:30|51.42|51.2|51.37|51.15|51.42|51.2|51.37|51.15|6
1732539460000|2024-11-25 12:57:40|51.38|51.16|51.38|51.16|51.38|51.16|51.36|51.14|5
1732539470000|2024-11-25 12:57:50|51.37|51.15|51.37|51.15|51.38|51.16|51.34|51.12|9
1732539480000|2024-11-25 12:58:00|51.38|51.16|51.4|51.18|51.41|51.19|51.38|51.16|8
1732539490000|2024-11-25 12:58:10|51.39|51.17|51.34|51.12|51.39|51.17|51.33|51.11|6
1732539500000|2024-11-25 12:58:20|51.33|51.11|51.36|51.14|51.38|51.16|51.3|51.08|15
1732539510000|2024-11-25 12:58:30|51.35|51.13|51.3|51.08|51.35|51.13|51.3|51.08|9
1732539520000|2024-11-25 12:58:40|51.31|51.09|51.38|51.16|51.39|51.17|51.29|51.07|12
1732539530000|2024-11-25 12:58:50|51.39|51.17|51.36|51.14|51.41|51.19|51.36|51.14|8
1732539540000|2024-11-25 12:59:00|51.38|51.16|51.4|51.18|51.42|51.2|51.36|51.14|11
1732539550000|2024-11-25 12:59:10|51.39|51.17|51.41|51.19|51.41|51.19|51.38|51.16|7
1732539560000|2024-11-25 12:59:20|51.42|51.2|51.38|51.16|51.42|51.2|51.37|51.15|10
1732539570000|2024-11-25 12:59:30|51.39|51.17|51.37|51.15|51.39|51.17|51.37|51.15|3
1732539580000|2024-11-25 12:59:40|51.35|51.13|51.32|51.1|51.36|51.14|51.31|51.09|7
1732539590000|2024-11-25 12:59:50|51.33|51.11|51.29|51.07|51.33|51.11|51.28|51.06|7
1732539600000|2024-11-25 13:00:00|51.27|51.05|51.33|51.11|51.33|51.11|51.27|51.05|10
1732539610000|2024-11-25 13:00:10|51.34|51.12|51.3|51.08|51.35|51.13|51.29|51.07|9
1732539620000|2024-11-25 13:00:20|51.31|51.09|51.35|51.13|51.35|51.13|51.31|51.09|5
1732539630000|2024-11-25 13:00:30|51.34|51.12|51.32|51.1|51.35|51.13|51.31|51.09|10
1732539640000|2024-11-25 13:00:40|51.29|51.07|51.33|51.11|51.33|51.11|51.28|51.06|13
1732539650000|2024-11-25 13:00:50|51.34|51.12|51.27|51.05|51.35|51.13|51.26|51.04|14
1732539660000|2024-11-25 13:01:00|51.28|51.06|51.22|51|51.29|51.07|51.22|51|8
1732539670000|2024-11-25 13:01:10|51.18|50.96|51.25|51.03|51.25|51.03|51.17|50.95|11
1732539680000|2024-11-25 13:01:20|51.26|51.04|51.27|51.05|51.27|51.05|51.25|51.03|4
1732539690000|2024-11-25 13:01:30|51.28|51.06|51.22|51|51.28|51.06|51.19|50.97|9
1732539700000|2024-11-25 13:01:40|51.23|51.01|51.26|51.04|51.26|51.04|51.23|51.01|6
1732539710000|2024-11-25 13:01:50|51.27|51.05|51.33|51.11|51.34|51.12|51.27|51.05|13
1732539720000|2024-11-25 13:02:00|51.34|51.12|51.34|51.12|51.37|51.15|51.33|51.11|9
1732539730000|2024-11-25 13:02:10|51.35|51.13|51.41|51.19|51.42|51.2|51.35|51.13|13
1732539740000|2024-11-25 13:02:20|51.4|51.18|51.39|51.17|51.42|51.2|51.39|51.17|14
1732539750000|2024-11-25 13:02:30|51.38|51.16|51.23|51.01|51.39|51.17|51.23|51.01|12
1732539760000|2024-11-25 13:02:40|51.22|51|51.21|50.99|51.22|51|51.17|50.95|11
1732539770000|2024-11-25 13:02:50|51.22|51|51.2|50.98|51.23|51.01|51.18|50.96|10
1732539780000|2024-11-25 13:03:00|51.19|50.97|51.21|50.99|51.23|51.01|51.16|50.94|12
1732539790000|2024-11-25 13:03:10|51.2|50.98|51.14|50.92|51.23|51.01|51.14|50.92|12
1732539800000|2024-11-25 13:03:20|51.15|50.93|51.17|50.95|51.18|50.96|51.14|50.92|10
1732539810000|2024-11-25 13:03:30|51.16|50.94|51.17|50.95|51.18|50.96|51.12|50.9|10
1732539820000|2024-11-25 13:03:40|51.19|50.97|51.22|51|51.22|51|51.18|50.96|8
1732539830000|2024-11-25 13:03:50|51.21|50.99|51.21|50.99|51.23|51.01|51.19|50.97|7
1732539840000|2024-11-25 13:04:00|51.22|51|51.17|50.95|51.28|51.06|51.17|50.95|12
1732539850000|2024-11-25 13:04:10|51.13|50.91|51.12|50.9|51.15|50.93|51.11|50.89|8
1732539860000|2024-11-25 13:04:20|51.1|50.88|51.08|50.86|51.11|50.89|51.08|50.86|8
1732539870000|2024-11-25 13:04:30|51.07|50.85|51.07|50.85|51.08|50.86|51.07|50.85|7
1732539880000|2024-11-25 13:04:40|51.08|50.86|51.05|50.83|51.08|50.86|51.03|50.81|9
1732539890000|2024-11-25 13:04:50|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|6
1732539900000|2024-11-25 13:05:00|51.04|50.82|51.07|50.85|51.07|50.85|51.04|50.82|6
1732539910000|2024-11-25 13:05:10|51.08|50.86|51.07|50.85|51.09|50.87|51.06|50.84|10
1732539920000|2024-11-25 13:05:20|51.06|50.84|51.06|50.84|51.06|50.84|51.04|50.82|9
1732539930000|2024-11-25 13:05:30|51.05|50.83|51|50.78|51.07|50.85|51|50.78|10
1732539940000|2024-11-25 13:05:40|50.99|50.77|50.92|50.7|50.99|50.77|50.92|50.7|5
1732539950000|2024-11-25 13:05:50|50.91|50.69|50.89|50.67|50.92|50.7|50.88|50.66|7
1732539960000|2024-11-25 13:06:00|50.88|50.66|50.84|50.62|50.88|50.66|50.84|50.62|8
1732539970000|2024-11-25 13:06:10|50.85|50.63|50.84|50.62|50.86|50.64|50.84|50.62|15
1732539980000|2024-11-25 13:06:20|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1732539990000|2024-11-25 13:06:30|50.83|50.61|50.83|50.61|50.84|50.62|50.8|50.58|11
1732540000000|2024-11-25 13:06:40|50.82|50.6|50.85|50.63|50.88|50.66|50.82|50.6|13
1732540010000|2024-11-25 13:06:50|50.84|50.62|50.85|50.63|50.86|50.64|50.84|50.62|6
1732540020000|2024-11-25 13:07:00|50.84|50.62|50.82|50.6|50.85|50.63|50.82|50.6|9
1732540030000|2024-11-25 13:07:10|50.84|50.62|50.82|50.6|50.85|50.63|50.82|50.6|9
1732540040000|2024-11-25 13:07:20|50.83|50.61|50.8|50.58|50.83|50.61|50.78|50.56|9
1732540050000|2024-11-25 13:07:30|50.81|50.59|50.85|50.63|50.85|50.63|50.8|50.58|10
1732540060000|2024-11-25 13:07:40|50.87|50.65|50.89|50.67|50.93|50.71|50.87|50.65|14
1732540070000|2024-11-25 13:07:50|50.91|50.69|50.7|50.48|50.91|50.69|50.66|50.44|12
1732540080000|2024-11-25 13:08:00|50.71|50.49|50.72|50.5|50.77|50.55|50.71|50.49|17
1732540090000|2024-11-25 13:08:10|50.71|50.49|50.7|50.48|50.73|50.51|50.68|50.46|15
1732540100000|2024-11-25 13:08:20|50.69|50.47|50.72|50.5|50.74|50.52|50.69|50.47|13
1732540110000|2024-11-25 13:08:30|50.73|50.51|50.74|50.52|50.75|50.53|50.72|50.5|7
1732540120000|2024-11-25 13:08:40|50.73|50.51|50.76|50.54|50.79|50.57|50.73|50.51|9
1732540130000|2024-11-25 13:08:50|50.75|50.53|50.77|50.55|50.79|50.57|50.75|50.53|8
1732540140000|2024-11-25 13:09:00|50.76|50.54|50.78|50.56|50.81|50.59|50.76|50.54|12
1732540150000|2024-11-25 13:09:10|50.77|50.55|50.8|50.58|50.81|50.59|50.77|50.55|10
1732540160000|2024-11-25 13:09:20|50.81|50.59|50.79|50.57|50.82|50.6|50.78|50.56|12
1732540170000|2024-11-25 13:09:30|50.8|50.58|50.8|50.58|50.81|50.59|50.8|50.58|3
1732540180000|2024-11-25 13:09:40|50.81|50.59|50.77|50.55|50.82|50.6|50.73|50.51|11
1732540190000|2024-11-25 13:09:50|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1732540200000|2024-11-25 13:10:00|50.78|50.56|50.76|50.54|50.8|50.58|50.76|50.54|9
1732540210000|2024-11-25 13:10:10|50.77|50.55|50.78|50.56|50.8|50.58|50.77|50.55|8
1732540220000|2024-11-25 13:10:20|50.77|50.55|50.77|50.55|50.79|50.57|50.76|50.54|7
1732540230000|2024-11-25 13:10:30|50.78|50.56|50.81|50.59|50.81|50.59|50.78|50.56|4
1732540240000|2024-11-25 13:10:40|50.8|50.58|50.82|50.6|50.82|50.6|50.79|50.57|5
1732540250000|2024-11-25 13:10:50|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|4
1732540260000|2024-11-25 13:11:00|50.83|50.61|50.78|50.56|50.85|50.63|50.78|50.56|12
1732540270000|2024-11-25 13:11:10|50.75|50.53|50.79|50.57|50.81|50.59|50.74|50.52|12
1732540280000|2024-11-25 13:11:20|50.78|50.56|50.78|50.56|50.79|50.57|50.77|50.55|5
1732540290000|2024-11-25 13:11:30|50.79|50.57|50.78|50.56|50.79|50.57|50.77|50.55|4
1732540300000|2024-11-25 13:11:40|50.77|50.55|50.73|50.51|50.77|50.55|50.73|50.51|8
1732540310000|2024-11-25 13:11:50|50.74|50.52|50.74|50.52|50.75|50.53|50.74|50.52|5
1732540320000|2024-11-25 13:12:00|50.73|50.51|50.64|50.42|50.73|50.51|50.64|50.42|12
1732540330000|2024-11-25 13:12:10|50.65|50.43|50.69|50.47|50.69|50.47|50.64|50.42|10
1732540340000|2024-11-25 13:12:20|50.7|50.48|50.81|50.59|50.81|50.59|50.7|50.48|13
1732540350000|2024-11-25 13:12:30|50.82|50.6|50.85|50.63|50.85|50.63|50.8|50.58|11
1732540360000|2024-11-25 13:12:40|50.86|50.64|50.94|50.72|50.94|50.72|50.86|50.64|8
1732540370000|2024-11-25 13:12:50|50.93|50.71|50.81|50.59|50.93|50.71|50.81|50.59|14
1732540380000|2024-11-25 13:13:00|50.79|50.57|50.82|50.6|50.86|50.64|50.78|50.56|12
1732540390000|2024-11-25 13:13:10|50.83|50.61|50.82|50.6|50.86|50.64|50.79|50.57|15
1732540400000|2024-11-25 13:13:20|50.83|50.61|50.88|50.66|50.89|50.67|50.83|50.61|10
1732540410000|2024-11-25 13:13:30|50.89|50.67|50.91|50.69|50.92|50.7|50.89|50.67|6
1732540420000|2024-11-25 13:13:40|50.9|50.68|50.93|50.71|50.93|50.71|50.88|50.66|18
1732540430000|2024-11-25 13:13:50|50.94|50.72|50.97|50.75|51|50.78|50.94|50.72|10
1732540440000|2024-11-25 13:14:00|50.98|50.76|50.97|50.75|51|50.78|50.96|50.74|14
1732540450000|2024-11-25 13:14:10|50.98|50.76|50.96|50.74|50.99|50.77|50.95|50.73|12
1732540460000|2024-11-25 13:14:20|50.97|50.75|50.94|50.72|50.97|50.75|50.93|50.71|6
1732540470000|2024-11-25 13:14:30|50.91|50.69|50.91|50.69|50.93|50.71|50.9|50.68|9
1732540480000|2024-11-25 13:14:40|50.92|50.7|50.91|50.69|50.92|50.7|50.89|50.67|5
1732540490000|2024-11-25 13:14:50|50.92|50.7|50.95|50.73|50.95|50.73|50.92|50.7|7
1732540500000|2024-11-25 13:15:00|50.96|50.74|50.99|50.77|50.99|50.77|50.94|50.72|7
1732540510000|2024-11-25 13:15:10|50.96|50.74|50.89|50.67|50.96|50.74|50.87|50.65|16
1732540520000|2024-11-25 13:15:20|50.9|50.68|50.88|50.66|50.91|50.69|50.88|50.66|15
1732540530000|2024-11-25 13:15:30|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|7
1732540540000|2024-11-25 13:15:40|50.89|50.67|50.83|50.61|50.89|50.67|50.83|50.61|6
1732540550000|2024-11-25 13:15:50|50.81|50.59|50.77|50.55|50.81|50.59|50.77|50.55|10
1732540560000|2024-11-25 13:16:00|50.75|50.53|50.8|50.58|50.82|50.6|50.71|50.49|12
1732540570000|2024-11-25 13:16:10|50.79|50.57|50.8|50.58|50.83|50.61|50.79|50.57|8
1732540580000|2024-11-25 13:16:20|50.79|50.57|50.69|50.47|50.79|50.57|50.69|50.47|15
1732540590000|2024-11-25 13:16:30|50.68|50.46|50.7|50.48|50.71|50.49|50.66|50.44|9
1732540600000|2024-11-25 13:16:40|50.69|50.47|50.67|50.45|50.7|50.48|50.66|50.44|10
1732540610000|2024-11-25 13:16:50|50.68|50.46|50.66|50.44|50.69|50.47|50.66|50.44|4
1732540620000|2024-11-25 13:17:00|50.67|50.45|50.67|50.45|50.69|50.47|50.66|50.44|11
1732540630000|2024-11-25 13:17:10|50.66|50.44|50.64|50.42|50.67|50.45|50.62|50.4|8
1732540640000|2024-11-25 13:17:20|50.65|50.43|50.75|50.53|50.76|50.54|50.65|50.43|16
1732540650000|2024-11-25 13:17:30|50.76|50.54|50.78|50.56|50.78|50.56|50.76|50.54|5
1732540660000|2024-11-25 13:17:40|50.79|50.57|50.86|50.64|50.91|50.69|50.78|50.56|12
1732540670000|2024-11-25 13:17:50|50.83|50.61|50.85|50.63|50.86|50.64|50.82|50.6|7
1732540680000|2024-11-25 13:18:00|50.89|50.67|50.94|50.72|50.94|50.72|50.89|50.67|9
1732540690000|2024-11-25 13:18:10|50.93|50.71|50.94|50.72|50.95|50.73|50.93|50.71|10
1732540700000|2024-11-25 13:18:20|50.95|50.73|50.93|50.71|50.97|50.75|50.93|50.71|10
1732540710000|2024-11-25 13:18:30|50.94|50.72|50.92|50.7|50.94|50.72|50.92|50.7|6
1732540720000|2024-11-25 13:18:40|50.91|50.69|50.86|50.64|50.92|50.7|50.86|50.64|8
1732540730000|2024-11-25 13:18:50|50.87|50.65|50.84|50.62|50.88|50.66|50.84|50.62|8
1732540740000|2024-11-25 13:19:00|50.85|50.63|50.95|50.73|50.95|50.73|50.85|50.63|13
1732540750000|2024-11-25 13:19:10|50.96|50.74|50.98|50.76|50.98|50.76|50.92|50.7|12
1732540760000|2024-11-25 13:19:20|50.99|50.77|50.97|50.75|51|50.78|50.96|50.74|8
1732540770000|2024-11-25 13:19:30|50.96|50.74|51.01|50.79|51.06|50.84|50.96|50.74|15
1732540780000|2024-11-25 13:19:40|51.02|50.8|51.05|50.83|51.08|50.86|51.02|50.8|14
1732540790000|2024-11-25 13:19:50|51.06|50.84|51.1|50.88|51.1|50.88|51.06|50.84|5
1732540800000|2024-11-25 13:20:00|51.11|50.89|51.03|50.81|51.12|50.9|51.02|50.8|11
1732540810000|2024-11-25 13:20:10|51.04|50.82|50.99|50.77|51.08|50.86|50.99|50.77|10
1732540820000|2024-11-25 13:20:20|50.96|50.74|50.97|50.75|50.97|50.75|50.89|50.67|16
1732540830000|2024-11-25 13:20:30|50.98|50.76|50.88|50.66|50.98|50.76|50.88|50.66|11
1732540840000|2024-11-25 13:20:40|50.89|50.67|50.86|50.64|50.89|50.67|50.85|50.63|9
1732540850000|2024-11-25 13:20:50|50.84|50.62|50.85|50.63|50.86|50.64|50.84|50.62|5
1732540860000|2024-11-25 13:21:00|50.86|50.64|50.81|50.59|50.94|50.72|50.8|50.58|14
1732540870000|2024-11-25 13:21:10|50.8|50.58|50.75|50.53|50.8|50.58|50.75|50.53|5
1732540880000|2024-11-25 13:21:20|50.74|50.52|50.7|50.48|50.74|50.52|50.66|50.44|10
1732540890000|2024-11-25 13:21:30|50.68|50.46|50.7|50.48|50.7|50.48|50.67|50.45|6
1732540900000|2024-11-25 13:21:40|50.71|50.49|50.65|50.43|50.71|50.49|50.65|50.43|10
1732540910000|2024-11-25 13:21:50|50.64|50.42|50.55|50.33|50.64|50.42|50.55|50.33|11
1732540920000|2024-11-25 13:22:00|50.56|50.34|50.54|50.32|50.56|50.34|50.5|50.28|8
1732540930000|2024-11-25 13:22:10|50.55|50.33|50.53|50.31|50.58|50.36|50.53|50.31|19
1732540940000|2024-11-25 13:22:20|50.51|50.29|50.45|50.23|50.51|50.29|50.42|50.2|10
1732540950000|2024-11-25 13:22:30|50.44|50.22|50.44|50.22|50.44|50.22|50.42|50.2|4
1732540960000|2024-11-25 13:22:40|50.45|50.23|50.45|50.23|50.49|50.27|50.4|50.18|14
1732540970000|2024-11-25 13:22:50|50.46|50.24|50.49|50.27|50.5|50.28|50.45|50.23|12
1732540980000|2024-11-25 13:23:00|50.5|50.28|50.56|50.34|50.57|50.35|50.5|50.28|17
1732540990000|2024-11-25 13:23:10|50.57|50.35|50.62|50.4|50.63|50.41|50.57|50.35|14
1732541000000|2024-11-25 13:23:20|50.63|50.41|50.59|50.37|50.63|50.41|50.59|50.37|8
1732541010000|2024-11-25 13:23:30|50.58|50.36|50.55|50.33|50.59|50.37|50.55|50.33|6
1732541020000|2024-11-25 13:23:40|50.56|50.34|50.56|50.34|50.59|50.37|50.56|50.34|8
1732541030000|2024-11-25 13:23:50|50.55|50.33|50.52|50.3|50.56|50.34|50.52|50.3|6
1732541040000|2024-11-25 13:24:00|50.53|50.31|50.64|50.42|50.65|50.43|50.52|50.3|16
1732541050000|2024-11-25 13:24:10|50.65|50.43|50.66|50.44|50.67|50.45|50.64|50.42|7
1732541060000|2024-11-25 13:24:20|50.67|50.45|50.58|50.36|50.7|50.48|50.52|50.3|15
1732541070000|2024-11-25 13:24:30|50.56|50.34|50.63|50.41|50.63|50.41|50.56|50.34|11
1732541080000|2024-11-25 13:24:40|50.62|50.4|50.58|50.36|50.62|50.4|50.55|50.33|7
1732541090000|2024-11-25 13:24:50|50.59|50.37|50.56|50.34|50.59|50.37|50.55|50.33|6
1732541100000|2024-11-25 13:25:00|50.57|50.35|50.5|50.28|50.58|50.36|50.5|50.28|10
1732541110000|2024-11-25 13:25:10|50.51|50.29|50.41|50.19|50.51|50.29|50.41|50.19|11
1732541120000|2024-11-25 13:25:20|50.4|50.18|50.34|50.12|50.4|50.18|50.34|50.12|7
1732541130000|2024-11-25 13:25:30|50.3|50.08|50.24|50.02|50.3|50.08|50.24|50.02|14
1732541140000|2024-11-25 13:25:40|50.23|50.01|50.22|50|50.24|50.02|50.22|50|4
1732541150000|2024-11-25 13:25:50|50.23|50.01|50.2|49.98|50.24|50.02|50.19|49.97|11
1732541160000|2024-11-25 13:26:00|50.18|49.96|50.17|49.95|50.2|49.98|50.17|49.95|10
1732541170000|2024-11-25 13:26:10|50.16|49.94|50.1|49.88|50.17|49.95|50.07|49.85|15
1732541180000|2024-11-25 13:26:20|50.07|49.85|50.01|49.79|50.07|49.85|49.99|49.77|12
1732541190000|2024-11-25 13:26:30|49.99|49.77|50.09|49.87|50.11|49.89|49.99|49.77|14
1732541200000|2024-11-25 13:26:40|50.1|49.88|50.21|49.99|50.21|49.99|50.1|49.88|9
1732541210000|2024-11-25 13:26:50|50.19|49.97|50.11|49.89|50.19|49.97|50.09|49.87|16
1732541220000|2024-11-25 13:27:00|50.09|49.87|50.18|49.96|50.2|49.98|50.09|49.87|15
1732541230000|2024-11-25 13:27:10|50.19|49.97|50.18|49.96|50.19|49.97|50.15|49.93|12
1732541240000|2024-11-25 13:27:20|50.19|49.97|50.2|49.98|50.2|49.98|50.13|49.91|15
1732541250000|2024-11-25 13:27:30|50.21|49.99|50.27|50.05|50.27|50.05|50.19|49.97|16
1732541260000|2024-11-25 13:27:40|50.29|50.07|50.35|50.13|50.35|50.13|50.28|50.06|8
1732541270000|2024-11-25 13:27:50|50.34|50.12|50.31|50.09|50.34|50.12|50.31|50.09|2
1732541280000|2024-11-25 13:28:00|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1732541290000|2024-11-25 13:28:10|50.3|50.08|50.3|50.08|50.3|50.08|50.28|50.06|4
1732541300000|2024-11-25 13:28:20|50.32|50.1|50.29|50.07|50.33|50.11|50.27|50.05|8
1732541310000|2024-11-25 13:28:30|50.31|50.09|50.39|50.17|50.39|50.17|50.3|50.08|8
1732541320000|2024-11-25 13:28:40|50.4|50.18|50.45|50.23|50.45|50.23|50.4|50.18|6
1732541330000|2024-11-25 13:28:50|50.44|50.22|50.5|50.28|50.5|50.28|50.44|50.22|7
1732541340000|2024-11-25 13:29:00|50.49|50.27|50.5|50.28|50.51|50.29|50.49|50.27|4
1732541350000|2024-11-25 13:29:10|50.51|50.29|50.4|50.18|50.51|50.29|50.38|50.16|13
1732541360000|2024-11-25 13:29:20|50.41|50.19|50.6|50.38|50.6|50.38|50.41|50.19|17
1732541370000|2024-11-25 13:29:30|50.61|50.39|50.59|50.37|50.63|50.41|50.59|50.37|9
1732541380000|2024-11-25 13:29:40|50.57|50.35|50.68|50.46|50.68|50.46|50.57|50.35|12
1732541390000|2024-11-25 13:29:50|50.7|50.48|50.77|50.55|50.78|50.56|50.7|50.48|8
1732541400000|2024-11-25 13:30:00|50.76|50.54|50.65|50.43|50.76|50.54|50.65|50.43|13
1732541410000|2024-11-25 13:30:10|50.64|50.42|50.71|50.49|50.71|50.49|50.61|50.39|15
1732541420000|2024-11-25 13:30:20|50.72|50.5|50.76|50.54|50.78|50.56|50.72|50.5|10
1732541430000|2024-11-25 13:30:30|50.75|50.53|50.66|50.44|50.76|50.54|50.66|50.44|10
1732541440000|2024-11-25 13:30:40|50.65|50.43|50.43|50.21|50.65|50.43|50.43|50.21|18
1732541450000|2024-11-25 13:30:50|50.41|50.19|50.47|50.25|50.47|50.25|50.41|50.19|16
1732541460000|2024-11-25 13:31:00|50.46|50.24|50.37|50.15|50.46|50.24|50.36|50.14|13
1732541470000|2024-11-25 13:31:10|50.36|50.14|50.4|50.18|50.43|50.21|50.32|50.1|15
1732541480000|2024-11-25 13:31:20|50.38|50.16|50.38|50.16|50.39|50.17|50.37|50.15|7
1732541490000|2024-11-25 13:31:30|50.39|50.17|50.5|50.28|50.5|50.28|50.39|50.17|14
1732541500000|2024-11-25 13:31:40|50.51|50.29|50.52|50.3|50.54|50.32|50.48|50.26|11
1732541510000|2024-11-25 13:31:50|50.53|50.31|50.49|50.27|50.53|50.31|50.47|50.25|11
1732541520000|2024-11-25 13:32:00|50.5|50.28|50.42|50.2|50.5|50.28|50.42|50.2|11
1732541530000|2024-11-25 13:32:10|50.41|50.19|50.38|50.16|50.41|50.19|50.37|50.15|7
1732541540000|2024-11-25 13:32:20|50.39|50.17|50.39|50.17|50.39|50.17|50.37|50.15|5
1732541550000|2024-11-25 13:32:30|50.4|50.18|50.32|50.1|50.4|50.18|50.32|50.1|11
1732541560000|2024-11-25 13:32:40|50.29|50.07|50.27|50.05|50.29|50.07|50.27|50.05|3
1732541570000|2024-11-25 13:32:50|50.26|50.04|50.18|49.96|50.26|50.04|50.18|49.96|11
1732541580000|2024-11-25 13:33:00|50.17|49.95|50.27|50.05|50.27|50.05|50.17|49.95|10
1732541590000|2024-11-25 13:33:10|50.25|50.03|50.25|50.03|50.25|50.03|50.21|49.99|8
1732541600000|2024-11-25 13:33:20|50.26|50.04|50.27|50.05|50.27|50.05|50.23|50.01|13
1732541610000|2024-11-25 13:33:30|50.26|50.04|50.35|50.13|50.35|50.13|50.26|50.04|12
1732541620000|2024-11-25 13:33:40|50.36|50.14|50.38|50.16|50.39|50.17|50.34|50.12|8
1732541630000|2024-11-25 13:33:50|50.39|50.17|50.27|50.05|50.39|50.17|50.27|50.05|13
1732541640000|2024-11-25 13:34:00|50.26|50.04|50.2|49.98|50.26|50.04|50.18|49.96|14
1732541650000|2024-11-25 13:34:10|50.21|49.99|50.38|50.16|50.38|50.16|50.21|49.99|13
1732541660000|2024-11-25 13:34:20|50.39|50.17|50.38|50.16|50.41|50.19|50.36|50.14|11
1732541670000|2024-11-25 13:34:30|50.39|50.17|50.45|50.23|50.45|50.23|50.39|50.17|11
1732541680000|2024-11-25 13:34:40|50.46|50.24|50.39|50.17|50.48|50.26|50.39|50.17|10
1732541690000|2024-11-25 13:34:50|50.38|50.16|50.32|50.1|50.41|50.19|50.32|50.1|16
1732541700000|2024-11-25 13:35:00|50.31|50.09|50.28|50.06|50.36|50.14|50.28|50.06|18
1732541710000|2024-11-25 13:35:10|50.3|50.08|50.21|49.99|50.33|50.11|50.2|49.98|15
1732541720000|2024-11-25 13:35:20|50.2|49.98|50.27|50.05|50.27|50.05|50.2|49.98|13
1732541730000|2024-11-25 13:35:30|50.28|50.06|50.24|50.02|50.3|50.08|50.22|50|12
1732541740000|2024-11-25 13:35:40|50.25|50.03|50.22|50|50.25|50.03|50.17|49.95|17
1732541750000|2024-11-25 13:35:50|50.21|49.99|50.13|49.91|50.21|49.99|50.13|49.91|12
1732541760000|2024-11-25 13:36:00|50.12|49.9|50.11|49.89|50.16|49.94|50.09|49.87|19
1732541770000|2024-11-25 13:36:10|50.12|49.9|50.11|49.89|50.14|49.92|50.11|49.89|8
1732541780000|2024-11-25 13:36:20|50.12|49.9|50.1|49.88|50.16|49.94|50.1|49.88|14
1732541790000|2024-11-25 13:36:30|50.11|49.89|50.04|49.82|50.11|49.89|50.04|49.82|8
1732541800000|2024-11-25 13:36:40|50.03|49.81|50.04|49.82|50.04|49.82|50.02|49.8|6
1732541810000|2024-11-25 13:36:50|50.03|49.81|50.02|49.8|50.05|49.83|50.01|49.79|13
1732541820000|2024-11-25 13:37:00|50.03|49.81|49.99|49.77|50.04|49.82|49.96|49.74|11
1732541830000|2024-11-25 13:37:10|49.98|49.76|50.05|49.83|50.07|49.85|49.98|49.76|16
1732541840000|2024-11-25 13:37:20|50.06|49.84|50.05|49.83|50.07|49.85|50.03|49.81|11
1732541850000|2024-11-25 13:37:30|50.04|49.82|50.07|49.85|50.08|49.86|50.01|49.79|15
1732541860000|2024-11-25 13:37:40|50.08|49.86|50.09|49.87|50.09|49.87|50.05|49.83|10
1732541870000|2024-11-25 13:37:50|50.08|49.86|50.09|49.87|50.09|49.87|50.05|49.83|10
1732541880000|2024-11-25 13:38:00|50.1|49.88|50.17|49.95|50.17|49.95|50.06|49.84|18
1732541890000|2024-11-25 13:38:10|50.18|49.96|50.26|50.04|50.26|50.04|50.17|49.95|11
1732541900000|2024-11-25 13:38:20|50.27|50.05|50.27|50.05|50.28|50.06|50.27|50.05|3
1732541910000|2024-11-25 13:38:30|50.28|50.06|50.26|50.04|50.29|50.07|50.26|50.04|9
1732541920000|2024-11-25 13:38:40|50.25|50.03|50.29|50.07|50.33|50.11|50.2|49.98|18
1732541930000|2024-11-25 13:38:50|50.28|50.06|50.24|50.02|50.29|50.07|50.24|50.02|14
1732541940000|2024-11-25 13:39:00|50.25|50.03|50.37|50.15|50.37|50.15|50.25|50.03|11
1732541950000|2024-11-25 13:39:10|50.39|50.17|50.62|50.4|50.63|50.41|50.39|50.17|11
1732541960000|2024-11-25 13:39:20|50.61|50.39|50.53|50.31|50.62|50.4|50.52|50.3|15
1732541970000|2024-11-25 13:39:30|50.58|50.36|50.53|50.31|50.58|50.36|50.49|50.27|12
1732541980000|2024-11-25 13:39:40|50.54|50.32|50.42|50.2|50.55|50.33|50.42|50.2|14
1732541990000|2024-11-25 13:39:50|50.39|50.17|50.36|50.14|50.41|50.19|50.35|50.13|11
1732542000000|2024-11-25 13:40:00|50.38|50.16|50.43|50.21|50.43|50.21|50.37|50.15|11
1732542010000|2024-11-25 13:40:10|50.44|50.22|50.48|50.26|50.52|50.3|50.44|50.22|16
1732542020000|2024-11-25 13:40:20|50.47|50.25|50.44|50.22|50.48|50.26|50.41|50.19|12
1732542030000|2024-11-25 13:40:30|50.43|50.21|50.47|50.25|50.5|50.28|50.43|50.21|11
1732542040000|2024-11-25 13:40:40|50.46|50.24|50.47|50.25|50.49|50.27|50.45|50.23|11
1732542050000|2024-11-25 13:40:50|50.46|50.24|50.48|50.26|50.49|50.27|50.44|50.22|11
1732542060000|2024-11-25 13:41:00|50.47|50.25|50.41|50.19|50.47|50.25|50.39|50.17|14
1732542070000|2024-11-25 13:41:10|50.4|50.18|50.42|50.2|50.44|50.22|50.38|50.16|12
1732542080000|2024-11-25 13:41:20|50.43|50.21|50.46|50.24|50.46|50.24|50.43|50.21|7
1732542090000|2024-11-25 13:41:30|50.44|50.22|50.49|50.27|50.5|50.28|50.43|50.21|10
1732542100000|2024-11-25 13:41:40|50.48|50.26|50.49|50.27|50.51|50.29|50.48|50.26|7
1732542110000|2024-11-25 13:41:50|50.48|50.26|50.38|50.16|50.48|50.26|50.38|50.16|10
1732542120000|2024-11-25 13:42:00|50.39|50.17|50.41|50.19|50.41|50.19|50.37|50.15|9
1732542130000|2024-11-25 13:42:10|50.42|50.2|50.44|50.22|50.48|50.26|50.41|50.19|12
1732542140000|2024-11-25 13:42:20|50.45|50.23|50.48|50.26|50.48|50.26|50.43|50.21|13
1732542150000|2024-11-25 13:42:30|50.49|50.27|50.59|50.37|50.6|50.38|50.49|50.27|13
1732542160000|2024-11-25 13:42:40|50.58|50.36|50.58|50.36|50.59|50.37|50.55|50.33|11
1732542170000|2024-11-25 13:42:50|50.59|50.37|50.57|50.35|50.61|50.39|50.56|50.34|13
1732542180000|2024-11-25 13:43:00|50.56|50.34|50.45|50.23|50.57|50.35|50.44|50.22|14
1732542190000|2024-11-25 13:43:10|50.46|50.24|50.53|50.31|50.53|50.31|50.46|50.24|8
1732542200000|2024-11-25 13:43:20|50.51|50.29|50.45|50.23|50.54|50.32|50.44|50.22|15
1732542210000|2024-11-25 13:43:30|50.46|50.24|50.48|50.26|50.48|50.26|50.45|50.23|7
1732542220000|2024-11-25 13:43:40|50.47|50.25|50.47|50.25|50.5|50.28|50.47|50.25|10
1732542230000|2024-11-25 13:43:50|50.46|50.24|50.44|50.22|50.47|50.25|50.43|50.21|11
1732542240000|2024-11-25 13:44:00|50.43|50.21|50.3|50.08|50.43|50.21|50.3|50.08|16
1732542250000|2024-11-25 13:44:10|50.31|50.09|50.32|50.1|50.32|50.1|50.24|50.02|14
1732542260000|2024-11-25 13:44:20|50.33|50.11|50.32|50.1|50.35|50.13|50.32|50.1|6
1732542270000|2024-11-25 13:44:30|50.31|50.09|50.28|50.06|50.31|50.09|50.28|50.06|5
1732542280000|2024-11-25 13:44:40|50.27|50.05|50.26|50.04|50.27|50.05|50.24|50.02|8
1732542290000|2024-11-25 13:44:50|50.27|50.05|50.27|50.05|50.28|50.06|50.25|50.03|7
1732542300000|2024-11-25 13:45:00|50.28|50.06|50.21|49.99|50.28|50.06|50.2|49.98|10
1732542310000|2024-11-25 13:45:10|50.22|50|50.16|49.94|50.26|50.04|50.15|49.93|14
1732542320000|2024-11-25 13:45:20|50.15|49.93|50.11|49.89|50.15|49.93|50.09|49.87|7
1732542330000|2024-11-25 13:45:30|50.08|49.86|50.01|49.79|50.08|49.86|49.99|49.77|10
1732542340000|2024-11-25 13:45:40|50.02|49.8|49.97|49.75|50.03|49.81|49.97|49.75|9
1732542350000|2024-11-25 13:45:50|49.98|49.76|49.98|49.76|49.99|49.77|49.97|49.75|5
1732542360000|2024-11-25 13:46:00|49.99|49.77|50.04|49.82|50.04|49.82|49.98|49.76|7
1732542370000|2024-11-25 13:46:10|50.05|49.83|50.08|49.86|50.11|49.89|50.05|49.83|14
1732542380000|2024-11-25 13:46:20|50.07|49.85|50.02|49.8|50.07|49.85|50.02|49.8|4
1732542390000|2024-11-25 13:46:30|49.99|49.77|50.06|49.84|50.06|49.84|49.99|49.77|7
1732542400000|2024-11-25 13:46:40|50.08|49.86|50.05|49.83|50.08|49.86|50.05|49.83|7
1732542410000|2024-11-25 13:46:50|50.04|49.82|50.1|49.88|50.1|49.88|50.04|49.82|11
1732542420000|2024-11-25 13:47:00|50.12|49.9|50.09|49.87|50.12|49.9|50.09|49.87|11
1732542430000|2024-11-25 13:47:10|50.11|49.89|50.1|49.88|50.11|49.89|50.08|49.86|7
1732542440000|2024-11-25 13:47:20|50.11|49.89|50.08|49.86|50.13|49.91|50.06|49.84|10
1732542450000|2024-11-25 13:47:30|50.07|49.85|49.99|49.77|50.07|49.85|49.97|49.75|11
1732542460000|2024-11-25 13:47:40|49.98|49.76|49.99|49.77|49.99|49.77|49.96|49.74|8
1732542470000|2024-11-25 13:47:50|49.98|49.76|49.89|49.67|49.98|49.76|49.89|49.67|15
1732542480000|2024-11-25 13:48:00|49.88|49.66|49.94|49.72|49.98|49.76|49.88|49.66|15
1732542490000|2024-11-25 13:48:10|49.93|49.71|50.07|49.85|50.08|49.86|49.93|49.71|13
1732542500000|2024-11-25 13:48:20|50.06|49.84|50.05|49.83|50.12|49.9|50.04|49.82|12
1732542510000|2024-11-25 13:48:30|50.04|49.82|50.05|49.83|50.05|49.83|50|49.78|12
1732542520000|2024-11-25 13:48:40|50.04|49.82|49.99|49.77|50.04|49.82|49.98|49.76|15
1732542530000|2024-11-25 13:48:50|50|49.78|50.05|49.83|50.05|49.83|49.99|49.77|6
1732542540000|2024-11-25 13:49:00|50.06|49.84|50.03|49.81|50.08|49.86|50.02|49.8|8
1732542550000|2024-11-25 13:49:10|50.02|49.8|49.94|49.72|50.02|49.8|49.92|49.7|13
1732542560000|2024-11-25 13:49:20|49.93|49.71|49.92|49.7|49.96|49.74|49.92|49.7|9
1732542570000|2024-11-25 13:49:30|49.93|49.71|49.86|49.64|49.93|49.71|49.85|49.63|12
1732542580000|2024-11-25 13:49:40|49.85|49.63|49.84|49.62|49.85|49.63|49.8|49.58|10
1732542590000|2024-11-25 13:49:50|49.87|49.65|49.84|49.62|49.88|49.66|49.78|49.56|19
1732542600000|2024-11-25 13:50:00|49.85|49.63|49.84|49.62|49.91|49.69|49.83|49.61|14
1732542610000|2024-11-25 13:50:10|49.85|49.63|49.84|49.62|49.88|49.66|49.83|49.61|6
1732542620000|2024-11-25 13:50:20|49.85|49.63|49.83|49.61|49.85|49.63|49.81|49.59|7
1732542630000|2024-11-25 13:50:30|49.82|49.6|49.86|49.64|49.87|49.65|49.82|49.6|5
1732542640000|2024-11-25 13:50:40|49.85|49.63|49.91|49.69|49.91|49.69|49.85|49.63|13
1732542650000|2024-11-25 13:50:50|49.9|49.68|49.99|49.77|49.99|49.77|49.9|49.68|11
1732542660000|2024-11-25 13:51:00|50|49.78|50.01|49.79|50.01|49.79|49.95|49.73|13
1732542670000|2024-11-25 13:51:10|50.02|49.8|50.01|49.79|50.04|49.82|50|49.78|10
1732542680000|2024-11-25 13:51:20|50.02|49.8|50.06|49.84|50.06|49.84|50.02|49.8|11
1732542690000|2024-11-25 13:51:30|50.05|49.83|50.07|49.85|50.07|49.85|50.05|49.83|7
1732542700000|2024-11-25 13:51:40|50.05|49.83|50.06|49.84|50.07|49.85|50.05|49.83|9
1732542710000|2024-11-25 13:51:50|50.07|49.85|50.12|49.9|50.13|49.91|50.07|49.85|11
1732542720000|2024-11-25 13:52:00|50.1|49.88|50.08|49.86|50.1|49.88|50.08|49.86|11
1732542730000|2024-11-25 13:52:10|50.07|49.85|50.08|49.86|50.09|49.87|50.06|49.84|10
1732542740000|2024-11-25 13:52:20|50.09|49.87|50.09|49.87|50.1|49.88|50.07|49.85|12
1732542750000|2024-11-25 13:52:30|50.08|49.86|50.02|49.8|50.08|49.86|49.9|49.68|20
1732542760000|2024-11-25 13:52:40|50.03|49.81|50.01|49.79|50.03|49.81|50|49.78|15
1732542770000|2024-11-25 13:52:50|50.02|49.8|50|49.78|50.05|49.83|50|49.78|8
1732542780000|2024-11-25 13:53:00|49.99|49.77|50.03|49.81|50.03|49.81|49.98|49.76|7
1732542790000|2024-11-25 13:53:10|50.05|49.83|50.06|49.84|50.08|49.86|50.05|49.83|9
1732542800000|2024-11-25 13:53:20|50.04|49.82|49.96|49.74|50.04|49.82|49.96|49.74|6
1732542810000|2024-11-25 13:53:30|49.97|49.75|49.91|49.69|49.97|49.75|49.91|49.69|10
1732542820000|2024-11-25 13:53:40|49.92|49.7|49.9|49.68|49.92|49.7|49.87|49.65|11
1732542830000|2024-11-25 13:53:50|49.89|49.67|49.87|49.65|49.89|49.67|49.86|49.64|10
1732542840000|2024-11-25 13:54:00|49.86|49.64|49.92|49.7|49.92|49.7|49.86|49.64|9
1732542850000|2024-11-25 13:54:10|49.93|49.71|49.93|49.71|49.93|49.71|49.9|49.68|8
1732542860000|2024-11-25 13:54:20|49.92|49.7|49.77|49.55|49.92|49.7|49.77|49.55|11
1732542870000|2024-11-25 13:54:30|49.78|49.56|49.7|49.48|49.79|49.57|49.7|49.48|14
1732542880000|2024-11-25 13:54:40|49.69|49.47|49.64|49.42|49.69|49.47|49.59|49.37|12
1732542890000|2024-11-25 13:54:50|49.65|49.43|49.63|49.41|49.67|49.45|49.63|49.41|10
1732542900000|2024-11-25 13:55:00|49.64|49.42|49.72|49.5|49.72|49.5|49.64|49.42|11
1732542910000|2024-11-25 13:55:10|49.73|49.51|49.83|49.61|49.85|49.63|49.71|49.49|13
1732542920000|2024-11-25 13:55:20|49.84|49.62|49.79|49.57|49.85|49.63|49.79|49.57|5
1732542930000|2024-11-25 13:55:30|49.8|49.58|49.77|49.55|49.8|49.58|49.74|49.52|13
1732542940000|2024-11-25 13:55:40|49.78|49.56|49.69|49.47|49.78|49.56|49.69|49.47|12
1732542950000|2024-11-25 13:55:50|49.68|49.46|49.66|49.44|49.7|49.48|49.66|49.44|14
1732542960000|2024-11-25 13:56:00|49.67|49.45|49.69|49.47|49.7|49.48|49.66|49.44|11
1732542970000|2024-11-25 13:56:10|49.68|49.46|49.56|49.34|49.7|49.48|49.55|49.33|13
1732542980000|2024-11-25 13:56:20|49.57|49.35|49.49|49.27|49.57|49.35|49.49|49.27|9
1732543180000|2024-11-25 13:59:40|49.46|49.24|49.44|49.22|49.48|49.26|49.44|49.22|8
1732543190000|2024-11-25 13:59:50|49.43|49.21|49.4|49.18|49.43|49.21|49.4|49.18|5
1732543200000|2024-11-25 14:00:00|49.41|49.19|49.49|49.27|49.49|49.27|49.41|49.19|9
1732543210000|2024-11-25 14:00:10|49.51|49.29|49.59|49.37|49.59|49.37|49.51|49.29|6
1732543220000|2024-11-25 14:00:20|49.6|49.38|49.6|49.38|49.62|49.4|49.6|49.38|4
1732543230000|2024-11-25 14:00:30|49.61|49.39|49.63|49.41|49.63|49.41|49.61|49.39|5
1732543240000|2024-11-25 14:00:40|49.64|49.42|49.64|49.42|49.65|49.43|49.64|49.42|7
1732543250000|2024-11-25 14:00:50|49.6|49.38|49.59|49.37|49.62|49.4|49.59|49.37|7
1732543270000|2024-11-25 14:01:10|49.63|49.41|49.65|49.43|49.65|49.43|49.63|49.41|3
1732543280000|2024-11-25 14:01:20|49.66|49.44|49.68|49.46|49.68|49.46|49.66|49.44|3
1732543290000|2024-11-25 14:01:30|49.69|49.47|49.69|49.47|49.69|49.47|49.67|49.45|5
1732543300000|2024-11-25 14:01:40|49.7|49.48|49.71|49.49|49.71|49.49|49.68|49.46|4
1732543310000|2024-11-25 14:01:50|49.74|49.52|49.77|49.55|49.77|49.55|49.73|49.51|14
1732543320000|2024-11-25 14:02:00|49.76|49.54|49.73|49.51|49.76|49.54|49.73|49.51|6
1732543330000|2024-11-25 14:02:10|49.74|49.52|49.73|49.51|49.75|49.53|49.73|49.51|9
1732543340000|2024-11-25 14:02:20|49.74|49.52|49.73|49.51|49.76|49.54|49.73|49.51|5
1732543350000|2024-11-25 14:02:30|49.74|49.52|49.74|49.52|49.75|49.53|49.71|49.49|10
1732543360000|2024-11-25 14:02:40|49.72|49.5|49.75|49.53|49.76|49.54|49.72|49.5|8
1732543370000|2024-11-25 14:02:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1732543380000|2024-11-25 14:03:00|49.75|49.53|49.74|49.52|49.76|49.54|49.74|49.52|8
1732543390000|2024-11-25 14:03:10|49.75|49.53|49.76|49.54|49.76|49.54|49.72|49.5|8
1732543400000|2024-11-25 14:03:20|49.77|49.55|49.84|49.62|49.85|49.63|49.77|49.55|9
1732543410000|2024-11-25 14:03:30|49.86|49.64|49.82|49.6|49.86|49.64|49.82|49.6|4
1732543420000|2024-11-25 14:03:40|49.84|49.62|49.84|49.62|49.86|49.64|49.84|49.62|3
1732543430000|2024-11-25 14:03:50|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1732543440000|2024-11-25 14:04:00|49.84|49.62|49.85|49.63|49.85|49.63|49.83|49.61|4
1732543450000|2024-11-25 14:04:10|49.86|49.64|49.9|49.68|49.95|49.73|49.86|49.64|6
1732543460000|2024-11-25 14:04:20|49.91|49.69|49.92|49.7|49.92|49.7|49.9|49.68|9
1732543470000|2024-11-25 14:04:30|49.91|49.69|49.88|49.66|49.94|49.72|49.88|49.66|12
1732543480000|2024-11-25 14:04:40|49.92|49.7|49.89|49.67|49.93|49.71|49.88|49.66|6
1732543490000|2024-11-25 14:04:50|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1732543500000|2024-11-25 14:05:00|49.91|49.69|49.92|49.7|49.94|49.72|49.91|49.69|4
1732543510000|2024-11-25 14:05:10|49.94|49.72|50.1|49.88|50.13|49.91|49.94|49.72|13
1732543520000|2024-11-25 14:05:20|50.09|49.87|50.11|49.89|50.14|49.92|50.09|49.87|5
1732543530000|2024-11-25 14:05:30|50.1|49.88|50.11|49.89|50.11|49.89|50.09|49.87|7
1732543540000|2024-11-25 14:05:40|50.1|49.88|50.11|49.89|50.12|49.9|50.1|49.88|6
1732543550000|2024-11-25 14:05:50|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1732543560000|2024-11-25 14:06:00|50.11|49.89|50.12|49.9|50.13|49.91|50.11|49.89|9
1732543570000|2024-11-25 14:06:10|50.13|49.91|50.2|49.98|50.27|50.05|50.13|49.91|13
1732543580000|2024-11-25 14:06:20|50.22|50|50.23|50.01|50.23|50.01|50.22|50|2
1732543590000|2024-11-25 14:06:30|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1732543600000|2024-11-25 14:06:40|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1732543610000|2024-11-25 14:06:50|50.24|50.02|50.25|50.03|50.25|50.03|50.23|50.01|6
1732543620000|2024-11-25 14:07:00|50.24|50.02|50.24|50.02|50.25|50.03|50.23|50.01|8
1732543630000|2024-11-25 14:07:10|50.25|50.03|50.23|50.01|50.25|50.03|50.23|50.01|5
1732543640000|2024-11-25 14:07:20|50.22|50|50.25|50.03|50.26|50.04|50.22|50|8
1732543650000|2024-11-25 14:07:30|50.28|50.06|50.29|50.07|50.3|50.08|50.28|50.06|6
1732543660000|2024-11-25 14:07:40|50.3|50.08|50.34|50.12|50.34|50.12|50.3|50.08|12
1732543670000|2024-11-25 14:07:50|50.37|50.15|50.44|50.22|50.44|50.22|50.37|50.15|5
1732543680000|2024-11-25 14:08:00|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1732543690000|2024-11-25 14:08:10|50.43|50.21|50.5|50.28|50.5|50.28|50.43|50.21|5
1732543700000|2024-11-25 14:08:20|50.51|50.29|50.58|50.36|50.58|50.36|50.51|50.29|8
1732543710000|2024-11-25 14:08:30|50.68|50.46|50.67|50.45|50.73|50.51|50.64|50.42|12
1732543720000|2024-11-25 14:08:40|50.71|50.49|50.65|50.43|50.72|50.5|50.65|50.43|8
1732543730000|2024-11-25 14:08:50|50.66|50.44|50.63|50.41|50.66|50.44|50.57|50.35|13
1732543740000|2024-11-25 14:09:00|50.62|50.4|50.55|50.33|50.64|50.42|50.54|50.32|12
1732543750000|2024-11-25 14:09:10|50.54|50.32|50.48|50.26|50.55|50.33|50.48|50.26|7
1732543760000|2024-11-25 14:09:20|50.47|50.25|50.49|50.27|50.49|50.27|50.47|50.25|7
1732543770000|2024-11-25 14:09:30|50.5|50.28|50.53|50.31|50.53|50.31|50.5|50.28|3
1732543780000|2024-11-25 14:09:40|50.55|50.33|50.62|50.4|50.62|50.4|50.55|50.33|7
1732543790000|2024-11-25 14:09:50|50.59|50.37|50.59|50.37|50.59|50.37|50.57|50.35|5
1732543800000|2024-11-25 14:10:00|50.6|50.38|50.65|50.43|50.66|50.44|50.59|50.37|9
1732543810000|2024-11-25 14:10:10|50.63|50.41|50.53|50.31|50.63|50.41|50.53|50.31|10
1732543820000|2024-11-25 14:10:20|50.52|50.3|50.47|50.25|50.52|50.3|50.47|50.25|5
1732543830000|2024-11-25 14:10:30|50.48|50.26|50.45|50.23|50.48|50.26|50.44|50.22|8
1732543840000|2024-11-25 14:10:40|50.46|50.24|50.52|50.3|50.53|50.31|50.46|50.24|9
1732543850000|2024-11-25 14:10:50|50.53|50.31|50.55|50.33|50.55|50.33|50.53|50.31|2
1732543860000|2024-11-25 14:11:00|50.58|50.36|50.59|50.37|50.62|50.4|50.58|50.36|10
1732543870000|2024-11-25 14:11:10|50.58|50.36|50.58|50.36|50.58|50.36|50.57|50.35|3
1732543880000|2024-11-25 14:11:20|50.59|50.37|50.64|50.42|50.64|50.42|50.58|50.36|8
1732543890000|2024-11-25 14:11:30|50.65|50.43|50.75|50.53|50.75|50.53|50.64|50.42|9
1732543900000|2024-11-25 14:11:40|50.76|50.54|50.79|50.57|50.79|50.57|50.76|50.54|4
1732543910000|2024-11-25 14:11:50|50.8|50.58|50.82|50.6|50.82|50.6|50.8|50.58|3
1732543920000|2024-11-25 14:12:00|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1732543930000|2024-11-25 14:12:10|50.82|50.6|50.89|50.67|50.89|50.67|50.81|50.59|6
1732543940000|2024-11-25 14:12:20|50.9|50.68|50.91|50.69|50.91|50.69|50.88|50.66|5
1732543950000|2024-11-25 14:12:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1732543960000|2024-11-25 14:12:40|50.93|50.71|50.93|50.71|50.95|50.73|50.93|50.71|3
1732543970000|2024-11-25 14:12:50|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1732543980000|2024-11-25 14:13:00|50.93|50.71|50.8|50.58|50.93|50.71|50.8|50.58|8
1732543990000|2024-11-25 14:13:10|50.81|50.59|50.79|50.57|50.81|50.59|50.79|50.57|5
1732544000000|2024-11-25 14:13:20|50.78|50.56|50.72|50.5|50.78|50.56|50.72|50.5|8
1732544010000|2024-11-25 14:13:30|50.71|50.49|50.66|50.44|50.72|50.5|50.66|50.44|5
1732544020000|2024-11-25 14:13:40|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|4
1732544030000|2024-11-25 14:13:50|50.7|50.48|50.71|50.49|50.72|50.5|50.7|50.48|6
1732544040000|2024-11-25 14:14:00|50.7|50.48|50.63|50.41|50.7|50.48|50.63|50.41|4
1732544050000|2024-11-25 14:14:10|50.64|50.42|50.67|50.45|50.67|50.45|50.64|50.42|3
1732544060000|2024-11-25 14:14:20|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|3
1732544070000|2024-11-25 14:14:30|50.64|50.42|50.62|50.4|50.64|50.42|50.61|50.39|5
1732544080000|2024-11-25 14:14:40|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|3
1732544090000|2024-11-25 14:14:50|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1732544100000|2024-11-25 14:15:00|50.57|50.35|50.55|50.33|50.58|50.36|50.55|50.33|4
1732544110000|2024-11-25 14:15:10|50.54|50.32|50.49|50.27|50.54|50.32|50.49|50.27|8
1732544120000|2024-11-25 14:15:20|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1732544130000|2024-11-25 14:15:30|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|3
1732544140000|2024-11-25 14:15:40|50.44|50.22|50.44|50.22|50.45|50.23|50.43|50.21|9
1732544150000|2024-11-25 14:15:50|50.43|50.21|50.35|50.13|50.44|50.22|50.35|50.13|13
1732544160000|2024-11-25 14:16:00|50.37|50.15|50.48|50.26|50.48|50.26|50.37|50.15|7
1732544170000|2024-11-25 14:16:10|50.46|50.24|50.42|50.2|50.46|50.24|50.42|50.2|7
1732544180000|2024-11-25 14:16:20|50.41|50.19|50.32|50.1|50.41|50.19|50.32|50.1|7
1732544190000|2024-11-25 14:16:30|50.33|50.11|50.31|50.09|50.34|50.12|50.31|50.09|9
1732544200000|2024-11-25 14:16:40|50.33|50.11|50.31|50.09|50.34|50.12|50.31|50.09|9
1732544210000|2024-11-25 14:16:50|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|2
1732544220000|2024-11-25 14:17:00|50.41|50.19|50.66|50.44|50.69|50.47|50.39|50.17|18
1732544230000|2024-11-25 14:17:10|50.67|50.45|50.57|50.35|50.67|50.45|50.53|50.31|18
1732544240000|2024-11-25 14:17:20|50.58|50.36|50.64|50.42|50.64|50.42|50.57|50.35|4
1732544250000|2024-11-25 14:17:30|50.63|50.41|50.43|50.21|50.64|50.42|50.43|50.21|13
1732544260000|2024-11-25 14:17:40|50.42|50.2|50.6|50.38|50.65|50.43|50.4|50.18|16
1732544270000|2024-11-25 14:17:50|50.59|50.37|50.54|50.32|50.66|50.44|50.53|50.31|11
1732544280000|2024-11-25 14:18:00|50.57|50.35|50.7|50.48|50.7|50.48|50.57|50.35|10
1732544290000|2024-11-25 14:18:10|50.71|50.49|50.68|50.46|50.75|50.53|50.68|50.46|11
1732544300000|2024-11-25 14:18:20|50.63|50.41|50.62|50.4|50.64|50.42|50.62|50.4|10
1732544310000|2024-11-25 14:18:30|50.63|50.41|50.66|50.44|50.69|50.47|50.63|50.41|11
1732544320000|2024-11-25 14:18:40|50.65|50.43|50.53|50.31|50.65|50.43|50.53|50.31|6
1732544330000|2024-11-25 14:18:50|50.52|50.3|50.5|50.28|50.53|50.31|50.5|50.28|11
1732544340000|2024-11-25 14:19:00|50.52|50.3|50.51|50.29|50.53|50.31|50.5|50.28|4
1732544350000|2024-11-25 14:19:10|50.52|50.3|50.5|50.28|50.57|50.35|50.5|50.28|16
1732544360000|2024-11-25 14:19:20|50.49|50.27|50.49|50.27|50.52|50.3|50.44|50.22|11
1732544370000|2024-11-25 14:19:30|50.48|50.26|50.48|50.26|50.5|50.28|50.46|50.24|8
1732544380000|2024-11-25 14:19:40|50.47|50.25|50.49|50.27|50.5|50.28|50.47|50.25|7
1732544390000|2024-11-25 14:19:50|50.48|50.26|50.45|50.23|50.48|50.26|50.44|50.22|7
1732544400000|2024-11-25 14:20:00|50.46|50.24|50.42|50.2|50.47|50.25|50.41|50.19|11
1732544410000|2024-11-25 14:20:10|50.43|50.21|50.41|50.19|50.43|50.21|50.4|50.18|12
1732544420000|2024-11-25 14:20:20|50.4|50.18|50.31|50.09|50.4|50.18|50.31|50.09|10
1732544430000|2024-11-25 14:20:30|50.32|50.1|50.44|50.22|50.44|50.22|50.32|50.1|7
1732544440000|2024-11-25 14:20:40|50.46|50.24|50.4|50.18|50.46|50.24|50.4|50.18|7
1732544450000|2024-11-25 14:20:50|50.39|50.17|50.42|50.2|50.43|50.21|50.38|50.16|12
1732544460000|2024-11-25 14:21:00|50.43|50.21|50.33|50.11|50.43|50.21|50.33|50.11|9
1732544470000|2024-11-25 14:21:10|50.34|50.12|50.3|50.08|50.34|50.12|50.29|50.07|6
1732544480000|2024-11-25 14:21:20|50.29|50.07|50.21|49.99|50.3|50.08|50.21|49.99|6
1732544490000|2024-11-25 14:21:30|50.19|49.97|50.08|49.86|50.19|49.97|50.07|49.85|11
1732544500000|2024-11-25 14:21:40|50.09|49.87|49.99|49.77|50.09|49.87|49.99|49.77|7
1732544510000|2024-11-25 14:21:50|49.98|49.76|50|49.78|50|49.78|49.97|49.75|14
1732544520000|2024-11-25 14:22:00|50.01|49.79|50|49.78|50.04|49.82|50|49.78|10
1732544530000|2024-11-25 14:22:10|50.01|49.79|50.01|49.79|50.04|49.82|50|49.78|17
1732544540000|2024-11-25 14:22:20|50.02|49.8|50.02|49.8|50.03|49.81|50.01|49.79|4
1732544550000|2024-11-25 14:22:30|50.03|49.81|50.04|49.82|50.04|49.82|50.01|49.79|11
1732544560000|2024-11-25 14:22:40|50.05|49.83|50.1|49.88|50.11|49.89|50.05|49.83|8
1732544570000|2024-11-25 14:22:50|50.09|49.87|50.09|49.87|50.1|49.88|50.07|49.85|9
1732544580000|2024-11-25 14:23:00|50.08|49.86|50.09|49.87|50.1|49.88|50.08|49.86|10
1732544590000|2024-11-25 14:23:10|50.1|49.88|50.1|49.88|50.1|49.88|50.09|49.87|3
1732544600000|2024-11-25 14:23:20|50.11|49.89|50.12|49.9|50.13|49.91|50.11|49.89|4
1732544610000|2024-11-25 14:23:30|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1732544620000|2024-11-25 14:23:40|50.11|49.89|50.11|49.89|50.12|49.9|50.1|49.88|6
1732544630000|2024-11-25 14:23:50|50.12|49.9|50.15|49.93|50.17|49.95|50.12|49.9|11
1732544640000|2024-11-25 14:24:00|50.16|49.94|50.16|49.94|50.17|49.95|50.14|49.92|9
1732544650000|2024-11-25 14:24:10|50.15|49.93|50.18|49.96|50.18|49.96|50.15|49.93|4
1732544660000|2024-11-25 14:24:20|50.19|49.97|50.12|49.9|50.19|49.97|50.12|49.9|4
1732544670000|2024-11-25 14:24:30|50.11|49.89|50.09|49.87|50.11|49.89|50.09|49.87|3
1732544680000|2024-11-25 14:24:40|50.1|49.88|50.09|49.87|50.1|49.88|50.09|49.87|2
1732544690000|2024-11-25 14:24:50|50.1|49.88|50.09|49.87|50.11|49.89|50.09|49.87|4
1732544700000|2024-11-25 14:25:00|50.1|49.88|50.1|49.88|50.1|49.88|50.09|49.87|5
1732544710000|2024-11-25 14:25:10|50.09|49.87|50.06|49.84|50.09|49.87|50.06|49.84|5
1732544720000|2024-11-25 14:25:20|50.05|49.83|50.07|49.85|50.07|49.85|50.04|49.82|8
1732544730000|2024-11-25 14:25:30|50.1|49.88|50.05|49.83|50.1|49.88|50.05|49.83|5
1732544740000|2024-11-25 14:25:40|50.04|49.82|50.03|49.81|50.05|49.83|50.03|49.81|6
1732544750000|2024-11-25 14:25:50|50.02|49.8|50.01|49.79|50.02|49.8|50.01|49.79|4
1732544760000|2024-11-25 14:26:00|50.02|49.8|49.93|49.71|50.02|49.8|49.93|49.71|9
1732544770000|2024-11-25 14:26:10|49.92|49.7|49.89|49.67|49.92|49.7|49.89|49.67|4
1732544780000|2024-11-25 14:26:20|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1732544790000|2024-11-25 14:26:30|49.94|49.72|50.01|49.79|50.03|49.81|49.94|49.72|9
1732544800000|2024-11-25 14:26:40|50.02|49.8|50.08|49.86|50.08|49.86|50|49.78|8
1732544810000|2024-11-25 14:26:50|50.07|49.85|50.08|49.86|50.1|49.88|50.06|49.84|8
1732544820000|2024-11-25 14:27:00|50.07|49.85|50.02|49.8|50.08|49.86|50.02|49.8|6
1732544830000|2024-11-25 14:27:10|50.03|49.81|50.05|49.83|50.05|49.83|50.01|49.79|9
1732544840000|2024-11-25 14:27:20|50.03|49.81|50.03|49.81|50.04|49.82|50.01|49.79|6
1732544850000|2024-11-25 14:27:30|50.04|49.82|50.05|49.83|50.05|49.83|50.03|49.81|8
1732544860000|2024-11-25 14:27:40|50.08|49.86|49.98|49.76|50.08|49.86|49.98|49.76|8
1732544870000|2024-11-25 14:27:50|49.96|49.74|49.97|49.75|49.97|49.75|49.95|49.73|6
1732544880000|2024-11-25 14:28:00|49.98|49.76|50.04|49.82|50.05|49.83|49.98|49.76|7
1732544890000|2024-11-25 14:28:10|50.03|49.81|50.06|49.84|50.07|49.85|50.02|49.8|9
1732544900000|2024-11-25 14:28:20|50.07|49.85|50.1|49.88|50.12|49.9|50.04|49.82|10
1732544910000|2024-11-25 14:28:30|50.09|49.87|50.06|49.84|50.09|49.87|50.06|49.84|6
1732544920000|2024-11-25 14:28:40|50.08|49.86|50.12|49.9|50.12|49.9|50.08|49.86|6
1732544930000|2024-11-25 14:28:50|50.11|49.89|50.07|49.85|50.12|49.9|50.07|49.85|7
1732544940000|2024-11-25 14:29:00|50.06|49.84|50.01|49.79|50.06|49.84|50|49.78|7
1732544950000|2024-11-25 14:29:10|50.02|49.8|50.03|49.81|50.03|49.81|50.01|49.79|4
1732544960000|2024-11-25 14:29:20|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1732544970000|2024-11-25 14:29:30|50.03|49.81|50.05|49.83|50.05|49.83|50.02|49.8|4
1732544980000|2024-11-25 14:29:40|50.04|49.82|50.06|49.84|50.06|49.84|50.04|49.82|3
1732544990000|2024-11-25 14:29:50|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1732545000000|2024-11-25 14:30:00|50.05|49.83|50.07|49.85|50.11|49.89|50.05|49.83|4
1732545010000|2024-11-25 14:30:10|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1732545020000|2024-11-25 14:30:20|50.1|49.88|50.21|49.99|50.21|49.99|50.1|49.88|6
1732545030000|2024-11-25 14:30:30|50.22|50|50.2|49.98|50.22|50|50.19|49.97|4
1732545040000|2024-11-25 14:30:40|50.18|49.96|50.17|49.95|50.19|49.97|50.16|49.94|5
1732545050000|2024-11-25 14:30:50|50.16|49.94|50.15|49.93|50.16|49.94|50.15|49.93|2
1732545060000|2024-11-25 14:31:00|50.12|49.9|50.21|49.99|50.24|50.02|50.1|49.88|10
1732545070000|2024-11-25 14:31:10|50.2|49.98|50.29|50.07|50.29|50.07|50.19|49.97|10
1732545080000|2024-11-25 14:31:20|50.28|50.06|50.41|50.19|50.41|50.19|50.28|50.06|10
1732545090000|2024-11-25 14:31:30|50.4|50.18|50.47|50.25|50.47|50.25|50.4|50.18|6
1732545100000|2024-11-25 14:31:40|50.48|50.26|50.44|50.22|50.48|50.26|50.44|50.22|7
1732545110000|2024-11-25 14:31:50|50.45|50.23|50.44|50.22|50.46|50.24|50.44|50.22|3
1732545120000|2024-11-25 14:32:00|50.45|50.23|50.34|50.12|50.46|50.24|50.34|50.12|10
1732545130000|2024-11-25 14:32:10|50.33|50.11|50.32|50.1|50.36|50.14|50.29|50.07|10
1732545140000|2024-11-25 14:32:20|50.31|50.09|50.36|50.14|50.36|50.14|50.3|50.08|5
1732545150000|2024-11-25 14:32:30|50.39|50.17|50.61|50.39|50.61|50.39|50.39|50.17|9
1732545160000|2024-11-25 14:32:40|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1732545170000|2024-11-25 14:32:50|50.58|50.36|50.72|50.5|50.73|50.51|50.58|50.36|10
1732545180000|2024-11-25 14:33:00|50.69|50.47|50.65|50.43|50.69|50.47|50.65|50.43|10
1732545190000|2024-11-25 14:33:10|50.66|50.44|50.64|50.42|50.7|50.48|50.64|50.42|7
1732545200000|2024-11-25 14:33:20|50.63|50.41|50.51|50.29|50.63|50.41|50.51|50.29|12
1732545210000|2024-11-25 14:33:30|50.5|50.28|50.51|50.29|50.54|50.32|50.5|50.28|9
1732545220000|2024-11-25 14:33:40|50.5|50.28|50.48|50.26|50.51|50.29|50.48|50.26|5
1732545230000|2024-11-25 14:33:50|50.47|50.25|50.47|50.25|50.47|50.25|50.45|50.23|5
1732545240000|2024-11-25 14:34:00|50.48|50.26|50.48|50.26|50.48|50.26|50.46|50.24|5
1732545250000|2024-11-25 14:34:10|50.47|50.25|50.46|50.24|50.48|50.26|50.46|50.24|4
1732545260000|2024-11-25 14:34:20|50.47|50.25|50.46|50.24|50.48|50.26|50.46|50.24|3
1732545270000|2024-11-25 14:34:30|50.43|50.21|50.45|50.23|50.46|50.24|50.43|50.21|3
1732545280000|2024-11-25 14:34:40|50.43|50.21|50.47|50.25|50.48|50.26|50.43|50.21|10
1732545290000|2024-11-25 14:34:50|50.48|50.26|50.51|50.29|50.51|50.29|50.48|50.26|3
1732545300000|2024-11-25 14:35:00|50.52|50.3|50.51|50.29|50.6|50.38|50.51|50.29|11
1732545310000|2024-11-25 14:35:10|50.52|50.3|50.53|50.31|50.55|50.33|50.52|50.3|6
1732545320000|2024-11-25 14:35:20|50.54|50.32|50.52|50.3|50.54|50.32|50.52|50.3|2
1732545330000|2024-11-25 14:35:30|50.53|50.31|50.49|50.27|50.53|50.31|50.49|50.27|4
1732545340000|2024-11-25 14:35:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1732545350000|2024-11-25 14:35:50|50.48|50.26|50.39|50.17|50.48|50.26|50.39|50.17|8
1732545360000|2024-11-25 14:36:00|50.38|50.16|50.47|50.25|50.47|50.25|50.37|50.15|8
1732545370000|2024-11-25 14:36:10|50.46|50.24|50.56|50.34|50.58|50.36|50.46|50.24|13
1732545380000|2024-11-25 14:36:20|50.55|50.33|50.49|50.27|50.56|50.34|50.48|50.26|8
1732545390000|2024-11-25 14:36:30|50.48|50.26|50.66|50.44|50.66|50.44|50.48|50.26|9
1732545400000|2024-11-25 14:36:40|50.67|50.45|50.69|50.47|50.69|50.47|50.66|50.44|8
1732545410000|2024-11-25 14:36:50|50.68|50.46|50.67|50.45|50.72|50.5|50.66|50.44|11
1732545420000|2024-11-25 14:37:00|50.68|50.46|50.67|50.45|50.69|50.47|50.67|50.45|5
1732545430000|2024-11-25 14:37:10|50.68|50.46|50.66|50.44|50.68|50.46|50.66|50.44|3
1732545440000|2024-11-25 14:37:20|50.65|50.43|50.65|50.43|50.67|50.45|50.65|50.43|8
1732545450000|2024-11-25 14:37:30|50.66|50.44|50.62|50.4|50.66|50.44|50.61|50.39|4
1732545460000|2024-11-25 14:37:40|50.61|50.39|50.6|50.38|50.64|50.42|50.58|50.36|9
1732545470000|2024-11-25 14:37:50|50.59|50.37|50.63|50.41|50.63|50.41|50.59|50.37|6
1732545480000|2024-11-25 14:38:00|50.64|50.42|50.71|50.49|50.73|50.51|50.64|50.42|13
1732545490000|2024-11-25 14:38:10|50.68|50.46|50.68|50.46|50.69|50.47|50.68|50.46|5
1732545500000|2024-11-25 14:38:20|50.69|50.47|50.7|50.48|50.71|50.49|50.69|50.47|4
1732545510000|2024-11-25 14:38:30|50.68|50.46|50.68|50.46|50.71|50.49|50.68|50.46|11
1732545520000|2024-11-25 14:38:40|50.69|50.47|50.71|50.49|50.73|50.51|50.68|50.46|8
1732545530000|2024-11-25 14:38:50|50.72|50.5|50.76|50.54|50.76|50.54|50.72|50.5|7
1732545540000|2024-11-25 14:39:00|50.75|50.53|50.67|50.45|50.75|50.53|50.67|50.45|15
1732545550000|2024-11-25 14:39:10|50.66|50.44|50.58|50.36|50.66|50.44|50.58|50.36|7
1732545560000|2024-11-25 14:39:20|50.59|50.37|50.66|50.44|50.67|50.45|50.59|50.37|15
1732545570000|2024-11-25 14:39:30|50.67|50.45|50.65|50.43|50.68|50.46|50.65|50.43|9
1732545580000|2024-11-25 14:39:40|50.64|50.42|50.68|50.46|50.68|50.46|50.64|50.42|5
1732545590000|2024-11-25 14:39:50|50.7|50.48|50.69|50.47|50.73|50.51|50.68|50.46|8
1732545600000|2024-11-25 14:40:00|50.7|50.48|50.72|50.5|50.73|50.51|50.68|50.46|12
1732545610000|2024-11-25 14:40:10|50.71|50.49|50.68|50.46|50.71|50.49|50.67|50.45|9
1732545620000|2024-11-25 14:40:20|50.69|50.47|50.74|50.52|50.74|50.52|50.69|50.47|4
1732545630000|2024-11-25 14:40:30|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1732545640000|2024-11-25 14:40:40|50.72|50.5|50.67|50.45|50.74|50.52|50.67|50.45|11
1732545650000|2024-11-25 14:40:50|50.68|50.46|50.66|50.44|50.69|50.47|50.66|50.44|5
1732545660000|2024-11-25 14:41:00|50.67|50.45|50.76|50.54|50.76|50.54|50.67|50.45|7
1732545670000|2024-11-25 14:41:10|50.78|50.56|50.77|50.55|50.81|50.59|50.76|50.54|13
1732545680000|2024-11-25 14:41:20|50.76|50.54|50.75|50.53|50.77|50.55|50.75|50.53|8
1732545690000|2024-11-25 14:41:30|50.74|50.52|50.68|50.46|50.74|50.52|50.68|50.46|4
1732545700000|2024-11-25 14:41:40|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|4
1732545710000|2024-11-25 14:41:50|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1732545720000|2024-11-25 14:42:00|50.66|50.44|50.56|50.34|50.66|50.44|50.54|50.32|10
1732545730000|2024-11-25 14:42:10|50.59|50.37|50.63|50.41|50.63|50.41|50.59|50.37|12
1732545740000|2024-11-25 14:42:20|50.64|50.42|50.55|50.33|50.64|50.42|50.55|50.33|8
1732545750000|2024-11-25 14:42:30|50.54|50.32|50.47|50.25|50.54|50.32|50.47|50.25|6
1732545760000|2024-11-25 14:42:40|50.43|50.21|50.45|50.23|50.46|50.24|50.43|50.21|5
1732545770000|2024-11-25 14:42:50|50.44|50.22|50.36|50.14|50.44|50.22|50.35|50.13|10
1732545780000|2024-11-25 14:43:00|50.38|50.16|50.37|50.15|50.4|50.18|50.37|50.15|7
1732545790000|2024-11-25 14:43:10|50.36|50.14|50.31|50.09|50.37|50.15|50.31|50.09|7
1732545800000|2024-11-25 14:43:20|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1732545810000|2024-11-25 14:43:30|50.29|50.07|50.25|50.03|50.29|50.07|50.25|50.03|5
1732545820000|2024-11-25 14:43:40|50.26|50.04|50.24|50.02|50.26|50.04|50.24|50.02|5
1732545830000|2024-11-25 14:43:50|50.23|50.01|50.23|50.01|50.25|50.03|50.22|50|5
1732545840000|2024-11-25 14:44:00|50.24|50.02|50.17|49.95|50.24|50.02|50.17|49.95|5
1732545850000|2024-11-25 14:44:10|50.16|49.94|50.09|49.87|50.16|49.94|50.09|49.87|8
1732545860000|2024-11-25 14:44:20|50.08|49.86|49.96|49.74|50.08|49.86|49.96|49.74|12
1732545870000|2024-11-25 14:44:30|49.97|49.75|50.1|49.88|50.1|49.88|49.97|49.75|6
1732545880000|2024-11-25 14:44:40|50.11|49.89|50.09|49.87|50.11|49.89|50.08|49.86|4
1732545890000|2024-11-25 14:44:50|50.1|49.88|50.19|49.97|50.19|49.97|50.1|49.88|6
1732545900000|2024-11-25 14:45:00|50.21|49.99|50.17|49.95|50.24|50.02|50.17|49.95|8
1732545910000|2024-11-25 14:45:10|50.18|49.96|50.14|49.92|50.18|49.96|50.13|49.91|10
1732545920000|2024-11-25 14:45:20|50.13|49.91|50.06|49.84|50.13|49.91|50.06|49.84|6
1732545930000|2024-11-25 14:45:30|50.07|49.85|50.09|49.87|50.12|49.9|50.07|49.85|10
1732545940000|2024-11-25 14:45:40|50.07|49.85|49.97|49.75|50.07|49.85|49.97|49.75|7
1732545950000|2024-11-25 14:45:50|49.96|49.74|49.93|49.71|49.96|49.74|49.93|49.71|3
1732545960000|2024-11-25 14:46:00|49.94|49.72|49.93|49.71|50|49.78|49.93|49.71|8
1732545970000|2024-11-25 14:46:10|49.92|49.7|49.9|49.68|49.93|49.71|49.9|49.68|5
1732545980000|2024-11-25 14:46:20|49.89|49.67|49.85|49.63|49.89|49.67|49.84|49.62|5
1732545990000|2024-11-25 14:46:30|49.84|49.62|49.86|49.64|49.86|49.64|49.82|49.6|4
1732546000000|2024-11-25 14:46:40|49.84|49.62|49.82|49.6|49.86|49.64|49.82|49.6|8
1732546010000|2024-11-25 14:46:50|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1732546020000|2024-11-25 14:47:00|49.83|49.61|49.94|49.72|49.96|49.74|49.83|49.61|12
1732546030000|2024-11-25 14:47:10|49.95|49.73|50.11|49.89|50.12|49.9|49.95|49.73|11
1732546040000|2024-11-25 14:47:20|50.12|49.9|50.13|49.91|50.14|49.92|50.1|49.88|6
1732546050000|2024-11-25 14:47:30|50.14|49.92|50.18|49.96|50.23|50.01|50.14|49.92|12
1732546060000|2024-11-25 14:47:40|50.16|49.94|50.18|49.96|50.19|49.97|50.16|49.94|7
1732546070000|2024-11-25 14:47:50|50.14|49.92|50.08|49.86|50.15|49.93|50.08|49.86|6
1732546080000|2024-11-25 14:48:00|50.07|49.85|50.05|49.83|50.07|49.85|50.03|49.81|8
1732546090000|2024-11-25 14:48:10|50.03|49.81|50.01|49.79|50.04|49.82|50.01|49.79|5
1732546100000|2024-11-25 14:48:20|50.02|49.8|50.14|49.92|50.14|49.92|50.02|49.8|8
1732546110000|2024-11-25 14:48:30|50.15|49.93|50.12|49.9|50.15|49.93|50.12|49.9|7
1732546120000|2024-11-25 14:48:40|50.09|49.87|50.12|49.9|50.12|49.9|50.08|49.86|14
1732546130000|2024-11-25 14:48:50|50.13|49.91|50.12|49.9|50.15|49.93|50.11|49.89|7
1732546140000|2024-11-25 14:49:00|50.13|49.91|50.11|49.89|50.17|49.95|50.11|49.89|10
1732546150000|2024-11-25 14:49:10|50.09|49.87|50.05|49.83|50.09|49.87|50.03|49.81|10
1732546160000|2024-11-25 14:49:20|50.06|49.84|50.2|49.98|50.2|49.98|50.06|49.84|12
1732546170000|2024-11-25 14:49:30|50.21|49.99|50.29|50.07|50.31|50.09|50.21|49.99|13
1732546180000|2024-11-25 14:49:40|50.3|50.08|50.42|50.2|50.42|50.2|50.3|50.08|9
1732546190000|2024-11-25 14:49:50|50.43|50.21|50.39|50.17|50.46|50.24|50.36|50.14|10
1732546200000|2024-11-25 14:50:00|50.4|50.18|50.28|50.06|50.4|50.18|50.27|50.05|9
1732546210000|2024-11-25 14:50:10|50.27|50.05|50.14|49.92|50.27|50.05|50.14|49.92|8
1732546220000|2024-11-25 14:50:20|50.15|49.93|49.96|49.74|50.15|49.93|49.96|49.74|11
1732546230000|2024-11-25 14:50:30|49.94|49.72|49.86|49.64|49.94|49.72|49.85|49.63|11
1732546240000|2024-11-25 14:50:40|49.85|49.63|49.91|49.69|49.92|49.7|49.85|49.63|7
1732546250000|2024-11-25 14:50:50|49.89|49.67|49.9|49.68|49.91|49.69|49.88|49.66|8
1732546260000|2024-11-25 14:51:00|49.88|49.66|49.89|49.67|49.97|49.75|49.88|49.66|16
1732546270000|2024-11-25 14:51:10|49.91|49.69|49.83|49.61|49.91|49.69|49.83|49.61|13
1732546280000|2024-11-25 14:51:20|49.86|49.64|49.9|49.68|49.9|49.68|49.86|49.64|4
1732546290000|2024-11-25 14:51:30|49.89|49.67|49.85|49.63|49.89|49.67|49.85|49.63|7
1732546300000|2024-11-25 14:51:40|49.84|49.62|49.83|49.61|49.84|49.62|49.82|49.6|6
1732546310000|2024-11-25 14:51:50|49.84|49.62|49.81|49.59|49.84|49.62|49.81|49.59|4
1732546320000|2024-11-25 14:52:00|49.82|49.6|49.86|49.64|49.89|49.67|49.81|49.59|9
1732546330000|2024-11-25 14:52:10|49.84|49.62|49.81|49.59|49.84|49.62|49.8|49.58|10
1732546340000|2024-11-25 14:52:20|49.8|49.58|49.76|49.54|49.8|49.58|49.76|49.54|4
1732546350000|2024-11-25 14:52:30|49.75|49.53|49.55|49.33|49.75|49.53|49.55|49.33|13
1732546360000|2024-11-25 14:52:40|49.54|49.32|49.53|49.31|49.54|49.32|49.5|49.28|8
1732546370000|2024-11-25 14:52:50|49.52|49.3|49.57|49.35|49.57|49.35|49.52|49.3|3
1732546380000|2024-11-25 14:53:00|49.55|49.33|49.49|49.27|49.55|49.33|49.48|49.26|8
1732546390000|2024-11-25 14:53:10|49.48|49.26|49.42|49.2|49.48|49.26|49.42|49.2|3
1732546400000|2024-11-25 14:53:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732546410000|2024-11-25 14:53:30|49.3|49.08|49.23|49.01|49.3|49.08|49.23|49.01|6
1732546420000|2024-11-25 14:53:40|49.2|48.98|49.11|48.89|49.2|48.98|49.11|48.89|4
1732546430000|2024-11-25 14:53:50|49.17|48.95|49.24|49.02|49.31|49.09|49.17|48.95|15
1732546440000|2024-11-25 14:54:00|49.25|49.03|49.46|49.24|49.5|49.28|49.23|49.01|22
1732546450000|2024-11-25 14:54:10|49.43|49.21|49.71|49.49|49.71|49.49|49.43|49.21|21
1732546460000|2024-11-25 14:54:20|49.72|49.5|49.71|49.49|49.75|49.53|49.66|49.44|17
1732546470000|2024-11-25 14:54:30|49.68|49.46|49.69|49.47|49.69|49.47|49.56|49.34|20
1732546480000|2024-11-25 14:54:40|49.7|49.48|49.76|49.54|49.86|49.64|49.7|49.48|17
1732546490000|2024-11-25 14:54:50|49.77|49.55|49.89|49.67|49.89|49.67|49.77|49.55|10
1732546500000|2024-11-25 14:55:00|49.91|49.69|49.69|49.47|49.92|49.7|49.68|49.46|19
1732546510000|2024-11-25 14:55:10|49.68|49.46|49.66|49.44|49.75|49.53|49.66|49.44|15
1732546520000|2024-11-25 14:55:20|49.64|49.42|49.64|49.42|49.65|49.43|49.63|49.41|7
1732546530000|2024-11-25 14:55:30|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1732546550000|2024-11-25 14:55:50|49.56|49.34|49.57|49.35|49.61|49.39|49.56|49.34|13
1732546560000|2024-11-25 14:56:00|49.56|49.34|49.68|49.46|49.72|49.5|49.56|49.34|15
1732546570000|2024-11-25 14:56:10|49.71|49.49|49.92|49.7|49.92|49.7|49.71|49.49|10
1732546580000|2024-11-25 14:56:20|49.93|49.71|49.82|49.6|49.93|49.71|49.82|49.6|10
1732546590000|2024-11-25 14:56:30|49.81|49.59|49.69|49.47|49.81|49.59|49.68|49.46|9
1732546600000|2024-11-25 14:56:40|49.68|49.46|49.53|49.31|49.68|49.46|49.52|49.3|10
1732546610000|2024-11-25 14:56:50|49.52|49.3|49.48|49.26|49.52|49.3|49.48|49.26|7
1732546620000|2024-11-25 14:57:00|49.49|49.27|49.4|49.18|49.49|49.27|49.39|49.17|7
1732546630000|2024-11-25 14:57:10|49.41|49.19|49.39|49.17|49.42|49.2|49.39|49.17|5
1732546640000|2024-11-25 14:57:20|49.38|49.16|49.38|49.16|49.39|49.17|49.37|49.15|5
1732546650000|2024-11-25 14:57:30|49.39|49.17|49.54|49.32|49.54|49.32|49.39|49.17|9
1732546660000|2024-11-25 14:57:40|49.55|49.33|49.64|49.42|49.64|49.42|49.55|49.33|7
1732546670000|2024-11-25 14:57:50|49.58|49.36|49.54|49.32|49.58|49.36|49.53|49.31|8
1732546680000|2024-11-25 14:58:00|49.51|49.29|49.4|49.18|49.51|49.29|49.4|49.18|12
1732546690000|2024-11-25 14:58:10|49.41|49.19|49.45|49.23|49.45|49.23|49.41|49.19|6
1732546700000|2024-11-25 14:58:20|49.46|49.24|49.5|49.28|49.57|49.35|49.46|49.24|14
1732546710000|2024-11-25 14:58:30|49.49|49.27|49.39|49.17|49.49|49.27|49.37|49.15|16
1732546720000|2024-11-25 14:58:40|49.4|49.18|49.29|49.07|49.41|49.19|49.29|49.07|8
1732546730000|2024-11-25 14:58:50|49.27|49.05|49.21|48.99|49.3|49.08|49.19|48.97|7
1732546740000|2024-11-25 14:59:00|49.2|48.98|49.2|48.98|49.21|48.99|49.18|48.96|4
1732546750000|2024-11-25 14:59:10|49.18|48.96|49.17|48.95|49.18|48.96|49.16|48.94|11
1732546760000|2024-11-25 14:59:20|49.16|48.94|49.09|48.87|49.17|48.95|49.09|48.87|7
1732546770000|2024-11-25 14:59:30|49.1|48.88|49.18|48.96|49.2|48.98|49.09|48.87|11
1732546780000|2024-11-25 14:59:40|49.17|48.95|49.12|48.9|49.17|48.95|49.12|48.9|6
1732546790000|2024-11-25 14:59:50|49.11|48.89|49.04|48.82|49.11|48.89|49.04|48.82|3
1732546800000|2024-11-25 15:00:00|49.03|48.81|48.99|48.77|49.03|48.81|48.99|48.77|3
1732546810000|2024-11-25 15:00:10|48.98|48.76|48.95|48.73|48.98|48.76|48.95|48.73|6
1732546820000|2024-11-25 15:00:20|48.94|48.72|48.95|48.73|49.03|48.81|48.89|48.67|12
1732546830000|2024-11-25 15:00:30|49.02|48.8|49.1|48.88|49.11|48.89|49.02|48.8|14
1732546840000|2024-11-25 15:00:40|49.11|48.89|49.31|49.09|49.31|49.09|49.11|48.89|16
1732546850000|2024-11-25 15:00:50|49.3|49.08|49.43|49.21|49.43|49.21|49.3|49.08|9
1732546860000|2024-11-25 15:01:00|49.44|49.22|49.4|49.18|49.44|49.22|49.38|49.16|8
1732546870000|2024-11-25 15:01:10|49.38|49.16|49.31|49.09|49.38|49.16|49.27|49.05|10
1732546880000|2024-11-25 15:01:20|49.32|49.1|49.39|49.17|49.39|49.17|49.32|49.1|7
1732546890000|2024-11-25 15:01:30|49.38|49.16|49.38|49.16|49.39|49.17|49.31|49.09|13
1732546900000|2024-11-25 15:01:40|49.35|49.13|49.45|49.23|49.45|49.23|49.35|49.13|7
1732546910000|2024-11-25 15:01:50|49.47|49.25|49.58|49.36|49.58|49.36|49.45|49.23|11
1732546920000|2024-11-25 15:02:00|49.57|49.35|49.51|49.29|49.57|49.35|49.47|49.25|10
1732546930000|2024-11-25 15:02:10|49.48|49.26|49.45|49.23|49.48|49.26|49.42|49.2|16
1732546940000|2024-11-25 15:02:20|49.46|49.24|49.48|49.26|49.48|49.26|49.46|49.24|6
1732546950000|2024-11-25 15:02:30|49.47|49.25|49.4|49.18|49.51|49.29|49.4|49.18|9
1732546960000|2024-11-25 15:02:40|49.41|49.19|49.38|49.16|49.42|49.2|49.34|49.12|14
1732546970000|2024-11-25 15:02:50|49.37|49.15|49.4|49.18|49.43|49.21|49.37|49.15|9
1732546980000|2024-11-25 15:03:00|49.41|49.19|49.42|49.2|49.48|49.26|49.41|49.19|11
1732546990000|2024-11-25 15:03:10|49.43|49.21|49.42|49.2|49.44|49.22|49.41|49.19|10
1732547000000|2024-11-25 15:03:20|49.43|49.21|49.49|49.27|49.5|49.28|49.43|49.21|9
1732547010000|2024-11-25 15:03:30|49.48|49.26|49.41|49.19|49.48|49.26|49.4|49.18|6
1732547020000|2024-11-25 15:03:40|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|4
1732547030000|2024-11-25 15:03:50|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1732547040000|2024-11-25 15:04:00|49.38|49.16|49.3|49.08|49.38|49.16|49.3|49.08|6
1732547050000|2024-11-25 15:04:10|49.29|49.07|49.19|48.97|49.29|49.07|49.19|48.97|7
1732547060000|2024-11-25 15:04:20|49.18|48.96|49.24|49.02|49.24|49.02|49.18|48.96|7
1732547070000|2024-11-25 15:04:30|49.21|48.99|49.33|49.11|49.33|49.11|49.2|48.98|12
1732547080000|2024-11-25 15:04:40|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|4
1732547090000|2024-11-25 15:04:50|49.37|49.15|49.37|49.15|49.37|49.15|49.33|49.11|6
1732547100000|2024-11-25 15:05:00|49.35|49.13|49.26|49.04|49.35|49.13|49.25|49.03|13
1732547110000|2024-11-25 15:05:10|49.28|49.06|49.19|48.97|49.38|49.16|49.19|48.97|15
1732547120000|2024-11-25 15:05:20|49.18|48.96|49.21|48.99|49.21|48.99|49.18|48.96|4
1732547130000|2024-11-25 15:05:30|49.22|49|49.3|49.08|49.3|49.08|49.22|49|9
1732547140000|2024-11-25 15:05:40|49.32|49.1|49.35|49.13|49.37|49.15|49.3|49.08|12
1732547150000|2024-11-25 15:05:50|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1732547160000|2024-11-25 15:06:00|49.35|49.13|49.44|49.22|49.45|49.23|49.35|49.13|11
1732547170000|2024-11-25 15:06:10|49.45|49.23|49.53|49.31|49.53|49.31|49.45|49.23|6
1732547180000|2024-11-25 15:06:20|49.54|49.32|49.45|49.23|49.56|49.34|49.45|49.23|9
1732547190000|2024-11-25 15:06:30|49.44|49.22|49.34|49.12|49.44|49.22|49.34|49.12|5
1732547200000|2024-11-25 15:06:40|49.35|49.13|49.35|49.13|49.36|49.14|49.34|49.12|4
1732547210000|2024-11-25 15:06:50|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1732547220000|2024-11-25 15:07:00|49.4|49.18|49.43|49.21|49.43|49.21|49.37|49.15|10
1732547230000|2024-11-25 15:07:10|49.41|49.19|49.46|49.24|49.47|49.25|49.39|49.17|13
1732547240000|2024-11-25 15:07:20|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|4
1732547250000|2024-11-25 15:07:30|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1732547260000|2024-11-25 15:07:40|49.46|49.24|49.41|49.19|49.46|49.24|49.41|49.19|4
1732547270000|2024-11-25 15:07:50|49.4|49.18|49.34|49.12|49.4|49.18|49.34|49.12|5
1732547280000|2024-11-25 15:08:00|49.35|49.13|49.33|49.11|49.38|49.16|49.33|49.11|10
1732547290000|2024-11-25 15:08:10|49.31|49.09|49.34|49.12|49.34|49.12|49.29|49.07|7
1732547300000|2024-11-25 15:08:20|49.33|49.11|49.35|49.13|49.41|49.19|49.33|49.11|12
1732547310000|2024-11-25 15:08:30|49.36|49.14|49.41|49.19|49.41|49.19|49.35|49.13|9
1732547320000|2024-11-25 15:08:40|49.42|49.2|49.43|49.21|49.47|49.25|49.38|49.16|17
1732547330000|2024-11-25 15:08:50|49.44|49.22|49.43|49.21|49.5|49.28|49.43|49.21|13
1732547340000|2024-11-25 15:09:00|49.42|49.2|49.3|49.08|49.42|49.2|49.3|49.08|13
1732547350000|2024-11-25 15:09:10|49.31|49.09|49.21|48.99|49.31|49.09|49.21|48.99|6
1732547360000|2024-11-25 15:09:20|49.22|49|49.14|48.92|49.22|49|49.14|48.92|7
1732547370000|2024-11-25 15:09:30|49.15|48.93|49.15|48.93|49.16|48.94|49.13|48.91|9
1732547380000|2024-11-25 15:09:40|49.16|48.94|49.11|48.89|49.16|48.94|49.11|48.89|9
1732547390000|2024-11-25 15:09:50|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|3
1732547400000|2024-11-25 15:10:00|49.12|48.9|49.19|48.97|49.2|48.98|49.12|48.9|8
1732547410000|2024-11-25 15:10:10|49.18|48.96|49.26|49.04|49.26|49.04|49.18|48.96|14
1732547420000|2024-11-25 15:10:20|49.32|49.1|49.22|49|49.38|49.16|49.22|49|15
1732547430000|2024-11-25 15:10:30|49.23|49.01|49.25|49.03|49.26|49.04|49.22|49|17
1732547440000|2024-11-25 15:10:40|49.27|49.05|49.26|49.04|49.28|49.06|49.24|49.02|12
1732547450000|2024-11-25 15:10:50|49.24|49.02|49.19|48.97|49.24|49.02|49.19|48.97|5
1732547460000|2024-11-25 15:11:00|49.2|48.98|49.19|48.97|49.21|48.99|49.19|48.97|4
1732547470000|2024-11-25 15:11:10|49.17|48.95|49.07|48.85|49.17|48.95|49.07|48.85|5
1732547480000|2024-11-25 15:11:20|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1732547490000|2024-11-25 15:11:30|49.01|48.79|48.96|48.74|49.01|48.79|48.96|48.74|8
1732547500000|2024-11-25 15:11:40|48.95|48.73|48.87|48.65|48.95|48.73|48.87|48.65|11
1732547510000|2024-11-25 15:11:50|48.86|48.64|48.85|48.63|48.87|48.65|48.84|48.62|9
1732547520000|2024-11-25 15:12:00|48.86|48.64|48.91|48.69|48.94|48.72|48.85|48.63|16
1732547530000|2024-11-25 15:12:10|48.89|48.67|48.81|48.59|48.89|48.67|48.81|48.59|10
1732547540000|2024-11-25 15:12:20|48.8|48.58|48.66|48.44|48.8|48.58|48.66|48.44|14
1732547550000|2024-11-25 15:12:30|48.61|48.39|48.45|48.23|48.61|48.39|48.45|48.23|15
1732547560000|2024-11-25 15:12:40|48.44|48.22|48.45|48.23|48.53|48.31|48.44|48.22|11
1732547570000|2024-11-25 15:12:50|48.44|48.22|48.54|48.32|48.54|48.32|48.38|48.16|13
1732547580000|2024-11-25 15:13:00|48.55|48.33|48.66|48.44|48.84|48.62|48.55|48.33|13
1732547590000|2024-11-25 15:13:10|48.78|48.56|48.97|48.75|48.98|48.76|48.76|48.54|10
1732547600000|2024-11-25 15:13:20|48.98|48.76|48.91|48.69|48.99|48.77|48.91|48.69|6
1732547610000|2024-11-25 15:13:30|48.83|48.61|48.79|48.57|48.84|48.62|48.78|48.56|12
1732547620000|2024-11-25 15:13:40|48.8|48.58|48.93|48.71|48.95|48.73|48.8|48.58|14
1732547630000|2024-11-25 15:13:50|48.92|48.7|48.84|48.62|48.92|48.7|48.84|48.62|11
1732547640000|2024-11-25 15:14:00|48.85|48.63|48.98|48.76|48.98|48.76|48.79|48.57|12
1732547650000|2024-11-25 15:14:10|48.99|48.77|49.06|48.84|49.09|48.87|48.99|48.77|11
1732547660000|2024-11-25 15:14:20|49.07|48.85|49.09|48.87|49.09|48.87|49.05|48.83|8
1732547670000|2024-11-25 15:14:30|49.11|48.89|49.29|49.07|49.29|49.07|49.11|48.89|14
1732547680000|2024-11-25 15:14:40|49.28|49.06|49.27|49.05|49.29|49.07|49.23|49.01|13
1732547690000|2024-11-25 15:14:50|49.29|49.07|49.27|49.05|49.3|49.08|49.12|48.9|17
1732547700000|2024-11-25 15:15:00|49.28|49.06|49.23|49.01|49.28|49.06|49.16|48.94|18
1732547710000|2024-11-25 15:15:10|49.28|49.06|49.19|48.97|49.28|49.06|49.18|48.96|8
1732547720000|2024-11-25 15:15:20|49.15|48.93|49.28|49.06|49.28|49.06|49.07|48.85|17
1732547730000|2024-11-25 15:15:30|49.29|49.07|49.41|49.19|49.47|49.25|49.29|49.07|13
1732547740000|2024-11-25 15:15:40|49.45|49.23|49.52|49.3|49.52|49.3|49.45|49.23|7
1732547750000|2024-11-25 15:15:50|49.54|49.32|49.56|49.34|49.63|49.41|49.54|49.32|7
1732547760000|2024-11-25 15:16:00|49.54|49.32|49.51|49.29|49.56|49.34|49.5|49.28|9
1732547770000|2024-11-25 15:16:10|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1732547790000|2024-11-25 15:16:30|49.62|49.4|49.68|49.46|49.68|49.46|49.62|49.4|6
1732547800000|2024-11-25 15:16:40|49.69|49.47|49.75|49.53|49.77|49.55|49.69|49.47|5
1732547810000|2024-11-25 15:16:50|49.76|49.54|49.8|49.58|49.8|49.58|49.75|49.53|9
1732547820000|2024-11-25 15:17:00|49.81|49.59|49.73|49.51|49.81|49.59|49.7|49.48|9
1732547830000|2024-11-25 15:17:10|49.74|49.52|49.77|49.55|49.77|49.55|49.73|49.51|6
1732547840000|2024-11-25 15:17:20|49.78|49.56|49.85|49.63|49.85|49.63|49.78|49.56|8
1732547850000|2024-11-25 15:17:30|49.86|49.64|49.82|49.6|49.86|49.64|49.82|49.6|3
1732547860000|2024-11-25 15:17:40|49.81|49.59|49.85|49.63|49.85|49.63|49.81|49.59|3
1732547870000|2024-11-25 15:17:50|49.83|49.61|49.88|49.66|49.88|49.66|49.83|49.61|5
1732547880000|2024-11-25 15:18:00|49.89|49.67|49.94|49.72|49.94|49.72|49.89|49.67|3
1732547890000|2024-11-25 15:18:10|49.93|49.71|49.97|49.75|49.97|49.75|49.92|49.7|6
1732547900000|2024-11-25 15:18:20|49.98|49.76|50.08|49.86|50.08|49.86|49.98|49.76|8
1732547910000|2024-11-25 15:18:30|50.09|49.87|50.14|49.92|50.14|49.92|50.09|49.87|4
1732547920000|2024-11-25 15:18:40|50.16|49.94|50.22|50|50.22|50|50.16|49.94|8
1732547930000|2024-11-25 15:18:50|50.21|49.99|50.24|50.02|50.24|50.02|50.21|49.99|4
1732547940000|2024-11-25 15:19:00|50.23|50.01|50.18|49.96|50.23|50.01|50.11|49.89|16
1732547950000|2024-11-25 15:19:10|50.19|49.97|50.17|49.95|50.2|49.98|50.17|49.95|7
1732547960000|2024-11-25 15:19:20|50.18|49.96|50.12|49.9|50.19|49.97|50.11|49.89|8
1732547970000|2024-11-25 15:19:30|50.11|49.89|50.11|49.89|50.12|49.9|50.11|49.89|3
1732548000000|2024-11-25 15:20:00|50.13|49.91|50.12|49.9|50.16|49.94|50.12|49.9|7
1732548010000|2024-11-25 15:20:10|50.11|49.89|49.97|49.75|50.11|49.89|49.97|49.75|7
1732548020000|2024-11-25 15:20:20|49.96|49.74|49.92|49.7|49.96|49.74|49.92|49.7|5
1732548030000|2024-11-25 15:20:30|49.93|49.71|49.98|49.76|50|49.78|49.93|49.71|7
1732548040000|2024-11-25 15:20:40|49.99|49.77|49.97|49.75|49.99|49.77|49.97|49.75|2
1732548050000|2024-11-25 15:20:50|49.98|49.76|50.01|49.79|50.03|49.81|49.98|49.76|9
1732548060000|2024-11-25 15:21:00|50.02|49.8|50.07|49.85|50.17|49.95|50.02|49.8|14
1732548070000|2024-11-25 15:21:10|50.06|49.84|50.08|49.86|50.13|49.91|50.04|49.82|13
1732548080000|2024-11-25 15:21:20|50.11|49.89|50.13|49.91|50.14|49.92|50.11|49.89|3
1732548090000|2024-11-25 15:21:30|50.14|49.92|50.2|49.98|50.22|50|50.14|49.92|7
1732548100000|2024-11-25 15:21:40|50.19|49.97|50.15|49.93|50.19|49.97|50.15|49.93|7
1732548110000|2024-11-25 15:21:50|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1732548120000|2024-11-25 15:22:00|50.11|49.89|50.08|49.86|50.11|49.89|50.02|49.8|13
1732548130000|2024-11-25 15:22:10|50.06|49.84|50.1|49.88|50.1|49.88|49.97|49.75|12
1732548140000|2024-11-25 15:22:20|50.11|49.89|50.08|49.86|50.12|49.9|50.08|49.86|8
1732548150000|2024-11-25 15:22:30|50.09|49.87|50.1|49.88|50.12|49.9|50.09|49.87|7
1732548160000|2024-11-25 15:22:40|50.13|49.91|50.17|49.95|50.22|50|50.13|49.91|9
1732548170000|2024-11-25 15:22:50|50.16|49.94|50.11|49.89|50.16|49.94|50.11|49.89|4
1732548180000|2024-11-25 15:23:00|50.09|49.87|50.03|49.81|50.09|49.87|50.03|49.81|6
1732548190000|2024-11-25 15:23:10|50.02|49.8|49.97|49.75|50.02|49.8|49.97|49.75|5
1732548200000|2024-11-25 15:23:20|49.98|49.76|49.95|49.73|49.98|49.76|49.95|49.73|4
1732548210000|2024-11-25 15:23:30|49.96|49.74|50.04|49.82|50.04|49.82|49.96|49.74|8
1732548220000|2024-11-25 15:23:40|50.08|49.86|50.08|49.86|50.09|49.87|50.07|49.85|5
1732548230000|2024-11-25 15:23:50|50.09|49.87|50.19|49.97|50.19|49.97|50.09|49.87|7
1732548240000|2024-11-25 15:24:00|50.2|49.98|50.21|49.99|50.21|49.99|50.2|49.98|4
1732548250000|2024-11-25 15:24:10|50.22|50|50.28|50.06|50.28|50.06|50.22|50|6
1732548260000|2024-11-25 15:24:20|50.29|50.07|50.24|50.02|50.3|50.08|50.24|50.02|9
1732548270000|2024-11-25 15:24:30|50.23|50.01|50.24|50.02|50.24|50.02|50.2|49.98|7
1732548280000|2024-11-25 15:24:40|50.25|50.03|50.24|50.02|50.26|50.04|50.22|50|5
1732548290000|2024-11-25 15:24:50|50.27|50.05|50.29|50.07|50.29|50.07|50.27|50.05|3
1732548300000|2024-11-25 15:25:00|50.3|50.08|50.13|49.91|50.31|50.09|50.13|49.91|11
1732548310000|2024-11-25 15:25:10|50.15|49.93|50.13|49.91|50.15|49.93|50.13|49.91|3
1732548320000|2024-11-25 15:25:20|50.14|49.92|50.13|49.91|50.14|49.92|50.13|49.91|2
1732548330000|2024-11-25 15:25:30|50.14|49.92|50.13|49.91|50.14|49.92|50.13|49.91|2
1732548340000|2024-11-25 15:25:40|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|2
1732548350000|2024-11-25 15:25:50|50.12|49.9|50.13|49.91|50.14|49.92|50.12|49.9|4
1732548360000|2024-11-25 15:26:00|50.12|49.9|50.12|49.9|50.14|49.92|50.12|49.9|4
1732548370000|2024-11-25 15:26:10|50.13|49.91|50.14|49.92|50.14|49.92|50.12|49.9|3
1732548380000|2024-11-25 15:26:20|50.12|49.9|50.14|49.92|50.14|49.92|50.12|49.9|3
1732548390000|2024-11-25 15:26:30|50.18|49.96|50.25|50.03|50.26|50.04|50.18|49.96|10
1732548400000|2024-11-25 15:26:40|50.26|50.04|50.27|50.05|50.3|50.08|50.24|50.02|10
1732548410000|2024-11-25 15:26:50|50.28|50.06|50.32|50.1|50.32|50.1|50.26|50.04|5
1732548430000|2024-11-25 15:27:10|50.31|50.09|50.28|50.06|50.31|50.09|50.28|50.06|4
1732548440000|2024-11-25 15:27:20|50.26|50.04|50.25|50.03|50.27|50.05|50.25|50.03|6
1732548450000|2024-11-25 15:27:30|50.26|50.04|50.31|50.09|50.31|50.09|50.25|50.03|5
1732548500000|2024-11-25 15:28:20|50.32|50.1|50.31|50.09|50.33|50.11|50.31|50.09|4
1732548510000|2024-11-25 15:28:30|50.28|50.06|50.26|50.04|50.28|50.06|50.26|50.04|2
1732548520000|2024-11-25 15:28:40|50.25|50.03|50.24|50.02|50.25|50.03|50.24|50.02|2
1732548530000|2024-11-25 15:28:50|50.23|50.01|50.23|50.01|50.24|50.02|50.23|50.01|3
1732548560000|2024-11-25 15:29:20|50.19|49.97|50.16|49.94|50.19|49.97|50.15|49.93|6
1732548570000|2024-11-25 15:29:30|50.15|49.93|50.12|49.9|50.15|49.93|50.12|49.9|2
1732548580000|2024-11-25 15:29:40|50.09|49.87|50.06|49.84|50.09|49.87|50.06|49.84|3
1732548590000|2024-11-25 15:29:50|50.05|49.83|50.03|49.81|50.05|49.83|50.03|49.81|2
1732548600000|2024-11-25 15:30:00|50.01|49.79|49.95|49.73|50.01|49.79|49.95|49.73|9
1732548610000|2024-11-25 15:30:10|49.94|49.72|50.02|49.8|50.04|49.82|49.93|49.71|12
1732548620000|2024-11-25 15:30:20|50.01|49.79|49.99|49.77|50.01|49.79|49.96|49.74|9
1732548630000|2024-11-25 15:30:30|50|49.78|50.09|49.87|50.12|49.9|50|49.78|12
1732548640000|2024-11-25 15:30:40|50.1|49.88|50.17|49.95|50.18|49.96|50.1|49.88|8
1732548650000|2024-11-25 15:30:50|50.18|49.96|50.24|50.02|50.25|50.03|50.18|49.96|6
1732548660000|2024-11-25 15:31:00|50.25|50.03|50.18|49.96|50.25|50.03|50.17|49.95|11
1732548670000|2024-11-25 15:31:10|50.17|49.95|50.04|49.82|50.17|49.95|50.04|49.82|10
1732548680000|2024-11-25 15:31:20|50.03|49.81|49.94|49.72|50.04|49.82|49.94|49.72|12
1732548690000|2024-11-25 15:31:30|49.93|49.71|49.94|49.72|49.94|49.72|49.93|49.71|4
1732548700000|2024-11-25 15:31:40|49.96|49.74|49.91|49.69|49.96|49.74|49.91|49.69|6
1732548710000|2024-11-25 15:31:50|49.92|49.7|49.91|49.69|49.93|49.71|49.91|49.69|3
1732548720000|2024-11-25 15:32:00|49.93|49.71|49.94|49.72|49.98|49.76|49.93|49.71|7
1732548730000|2024-11-25 15:32:10|49.92|49.7|49.77|49.55|49.92|49.7|49.77|49.55|11
1732548740000|2024-11-25 15:32:20|49.72|49.5|49.69|49.47|49.72|49.5|49.69|49.47|5
1732548750000|2024-11-25 15:32:30|49.7|49.48|49.65|49.43|49.7|49.48|49.65|49.43|6
1732548760000|2024-11-25 15:32:40|49.64|49.42|49.55|49.33|49.64|49.42|49.55|49.33|10
1732548770000|2024-11-25 15:32:50|49.54|49.32|49.56|49.34|49.56|49.34|49.47|49.25|13
1732548780000|2024-11-25 15:33:00|49.57|49.35|49.65|49.43|49.65|49.43|49.57|49.35|9
1732548790000|2024-11-25 15:33:10|49.64|49.42|49.58|49.36|49.64|49.42|49.55|49.33|11
1732548800000|2024-11-25 15:33:20|49.57|49.35|49.55|49.33|49.58|49.36|49.55|49.33|9
1732548810000|2024-11-25 15:33:30|49.56|49.34|49.76|49.54|49.79|49.57|49.56|49.34|22
1732548820000|2024-11-25 15:33:40|49.77|49.55|49.78|49.56|49.8|49.58|49.76|49.54|14
1732548830000|2024-11-25 15:33:50|49.79|49.57|49.79|49.57|49.81|49.59|49.78|49.56|9
1732548840000|2024-11-25 15:34:00|49.78|49.56|49.82|49.6|49.85|49.63|49.78|49.56|9
1732548850000|2024-11-25 15:34:10|49.83|49.61|49.81|49.59|49.85|49.63|49.81|49.59|8
1732548860000|2024-11-25 15:34:20|49.82|49.6|49.78|49.56|49.82|49.6|49.78|49.56|5
1732548870000|2024-11-25 15:34:30|49.8|49.58|49.84|49.62|49.84|49.62|49.8|49.58|7
1732548880000|2024-11-25 15:34:40|49.82|49.6|49.83|49.61|49.84|49.62|49.82|49.6|4
1732548890000|2024-11-25 15:34:50|49.84|49.62|49.82|49.6|49.84|49.62|49.81|49.59|5
1732548900000|2024-11-25 15:35:00|49.83|49.61|49.75|49.53|49.83|49.61|49.74|49.52|8
1732548910000|2024-11-25 15:35:10|49.74|49.52|49.71|49.49|49.74|49.52|49.65|49.43|8
1732548920000|2024-11-25 15:35:20|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1732548930000|2024-11-25 15:35:30|49.75|49.53|49.81|49.59|49.82|49.6|49.75|49.53|5
1732548940000|2024-11-25 15:35:40|49.82|49.6|49.81|49.59|49.82|49.6|49.8|49.58|4
1732548950000|2024-11-25 15:35:50|49.8|49.58|49.8|49.58|49.8|49.58|49.79|49.57|5
1732548960000|2024-11-25 15:36:00|49.79|49.57|49.75|49.53|49.79|49.57|49.73|49.51|9
1732548970000|2024-11-25 15:36:10|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1732548980000|2024-11-25 15:36:20|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|4
1732548990000|2024-11-25 15:36:30|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1732549000000|2024-11-25 15:36:40|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|2
1732549010000|2024-11-25 15:36:50|49.67|49.45|49.71|49.49|49.71|49.49|49.67|49.45|6
1732549020000|2024-11-25 15:37:00|49.68|49.46|49.7|49.48|49.71|49.49|49.68|49.46|5
1732549030000|2024-11-25 15:37:10|49.68|49.46|49.65|49.43|49.68|49.46|49.65|49.43|4
1732549040000|2024-11-25 15:37:20|49.62|49.4|49.61|49.39|49.65|49.43|49.61|49.39|7
1732549050000|2024-11-25 15:37:30|49.62|49.4|49.59|49.37|49.62|49.4|49.59|49.37|3
1732549060000|2024-11-25 15:37:40|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1732549070000|2024-11-25 15:37:50|49.58|49.36|49.58|49.36|49.58|49.36|49.56|49.34|5
1732549080000|2024-11-25 15:38:00|49.59|49.37|49.62|49.4|49.62|49.4|49.59|49.37|3
1732549090000|2024-11-25 15:38:10|49.61|49.39|49.52|49.3|49.62|49.4|49.52|49.3|8
1732549100000|2024-11-25 15:38:20|49.51|49.29|49.51|49.29|49.53|49.31|49.5|49.28|8
1732549110000|2024-11-25 15:38:30|49.5|49.28|49.52|49.3|49.52|49.3|49.49|49.27|6
1732549120000|2024-11-25 15:38:40|49.53|49.31|49.5|49.28|49.53|49.31|49.5|49.28|5
1732549130000|2024-11-25 15:38:50|49.51|49.29|49.59|49.37|49.59|49.37|49.51|49.29|5
1732549140000|2024-11-25 15:39:00|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1732549150000|2024-11-25 15:39:10|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|4
1732549160000|2024-11-25 15:39:20|49.57|49.35|49.56|49.34|49.57|49.35|49.55|49.33|4
1732549170000|2024-11-25 15:39:30|49.55|49.33|49.43|49.21|49.55|49.33|49.43|49.21|9
1732549180000|2024-11-25 15:39:40|49.42|49.2|49.46|49.24|49.46|49.24|49.42|49.2|3
1732549190000|2024-11-25 15:39:50|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1732549200000|2024-11-25 15:40:00|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|3
1732549210000|2024-11-25 15:40:10|49.43|49.21|49.56|49.34|49.56|49.34|49.42|49.2|10
1732549220000|2024-11-25 15:40:20|49.55|49.33|49.49|49.27|49.55|49.33|49.49|49.27|5
1732549230000|2024-11-25 15:40:30|49.5|49.28|49.52|49.3|49.52|49.3|49.5|49.28|2
1732549240000|2024-11-25 15:40:40|49.51|49.29|49.52|49.3|49.53|49.31|49.49|49.27|6
1732549250000|2024-11-25 15:40:50|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1732549260000|2024-11-25 15:41:00|49.58|49.36|49.68|49.46|49.68|49.46|49.58|49.36|8
1732549270000|2024-11-25 15:41:10|49.67|49.45|49.73|49.51|49.77|49.55|49.67|49.45|11
1732549280000|2024-11-25 15:41:20|49.72|49.5|49.66|49.44|49.72|49.5|49.66|49.44|11
1732549290000|2024-11-25 15:41:30|49.64|49.42|49.61|49.39|49.67|49.45|49.61|49.39|9
1732549300000|2024-11-25 15:41:40|49.6|49.38|49.56|49.34|49.6|49.38|49.56|49.34|7
1732549310000|2024-11-25 15:41:50|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1732549320000|2024-11-25 15:42:00|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1732549330000|2024-11-25 15:42:10|49.66|49.44|49.72|49.5|49.72|49.5|49.66|49.44|10
1732549340000|2024-11-25 15:42:20|49.73|49.51|49.69|49.47|49.74|49.52|49.69|49.47|7
1732549350000|2024-11-25 15:42:30|49.7|49.48|49.71|49.49|49.71|49.49|49.69|49.47|5
1732549360000|2024-11-25 15:42:40|49.7|49.48|49.77|49.55|49.77|49.55|49.7|49.48|9
1732549370000|2024-11-25 15:42:50|49.78|49.56|49.8|49.58|49.82|49.6|49.78|49.56|5
1732549380000|2024-11-25 15:43:00|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1732549390000|2024-11-25 15:43:10|49.79|49.57|49.75|49.53|49.79|49.57|49.74|49.52|8
1732549400000|2024-11-25 15:43:20|49.74|49.52|49.88|49.66|49.88|49.66|49.74|49.52|13
1732549410000|2024-11-25 15:43:30|49.87|49.65|49.91|49.69|49.91|49.69|49.87|49.65|4
1732549420000|2024-11-25 15:43:40|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1732549430000|2024-11-25 15:43:50|49.92|49.7|49.89|49.67|49.92|49.7|49.89|49.67|3
1732549440000|2024-11-25 15:44:00|49.88|49.66|49.76|49.54|49.88|49.66|49.76|49.54|8
1732549450000|2024-11-25 15:44:10|49.75|49.53|49.73|49.51|49.75|49.53|49.73|49.51|5
1732549460000|2024-11-25 15:44:20|49.72|49.5|49.7|49.48|49.72|49.5|49.7|49.48|5
1732549470000|2024-11-25 15:44:30|49.69|49.47|49.73|49.51|49.73|49.51|49.69|49.47|3
1732549480000|2024-11-25 15:44:40|49.72|49.5|49.72|49.5|49.73|49.51|49.7|49.48|4
1732549490000|2024-11-25 15:44:50|49.73|49.51|49.73|49.51|49.74|49.52|49.73|49.51|3
1732549500000|2024-11-25 15:45:00|49.71|49.49|49.61|49.39|49.71|49.49|49.6|49.38|13
1732549510000|2024-11-25 15:45:10|49.6|49.38|49.6|49.38|49.61|49.39|49.6|49.38|3
1732549520000|2024-11-25 15:45:20|49.59|49.37|49.47|49.25|49.59|49.37|49.47|49.25|9
1732549530000|2024-11-25 15:45:30|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|4
1732549540000|2024-11-25 15:45:40|49.45|49.23|49.43|49.21|49.45|49.23|49.43|49.21|3
1732549550000|2024-11-25 15:45:50|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1732549560000|2024-11-25 15:46:00|49.45|49.23|49.48|49.26|49.5|49.28|49.45|49.23|5
1732549570000|2024-11-25 15:46:10|49.49|49.27|49.49|49.27|49.52|49.3|49.49|49.27|6
1732549580000|2024-11-25 15:46:20|49.5|49.28|49.49|49.27|49.5|49.28|49.48|49.26|4
1732549590000|2024-11-25 15:46:30|49.48|49.26|49.46|49.24|49.48|49.26|49.45|49.23|5
1732549600000|2024-11-25 15:46:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1732549610000|2024-11-25 15:46:50|49.46|49.24|49.46|49.24|49.47|49.25|49.45|49.23|5
1732549620000|2024-11-25 15:47:00|49.45|49.23|49.47|49.25|49.5|49.28|49.44|49.22|9
1732549630000|2024-11-25 15:47:10|49.48|49.26|49.48|49.26|49.48|49.26|49.46|49.24|5
1732549640000|2024-11-25 15:47:20|49.49|49.27|49.46|49.24|49.52|49.3|49.46|49.24|6
1732549650000|2024-11-25 15:47:30|49.47|49.25|49.46|49.24|49.47|49.25|49.44|49.22|5
1732549660000|2024-11-25 15:47:40|49.48|49.26|49.61|49.39|49.61|49.39|49.48|49.26|7
1732549670000|2024-11-25 15:47:50|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1732549680000|2024-11-25 15:48:00|49.61|49.39|49.67|49.45|49.68|49.46|49.61|49.39|6
1732549690000|2024-11-25 15:48:10|49.66|49.44|49.67|49.45|49.68|49.46|49.66|49.44|6
1732549700000|2024-11-25 15:48:20|49.66|49.44|49.73|49.51|49.73|49.51|49.66|49.44|7
1732549710000|2024-11-25 15:48:30|49.75|49.53|49.85|49.63|49.85|49.63|49.75|49.53|9
1732549720000|2024-11-25 15:48:40|49.88|49.66|49.9|49.68|49.92|49.7|49.88|49.66|5
1732549730000|2024-11-25 15:48:50|49.88|49.66|49.84|49.62|49.88|49.66|49.81|49.59|7
1732549740000|2024-11-25 15:49:00|49.86|49.64|49.92|49.7|49.93|49.71|49.84|49.62|9
1732549750000|2024-11-25 15:49:10|49.93|49.71|50.06|49.84|50.06|49.84|49.92|49.7|11
1732549760000|2024-11-25 15:49:20|50.07|49.85|50.13|49.91|50.13|49.91|50.06|49.84|8
1732549770000|2024-11-25 15:49:30|50.14|49.92|50.24|50.02|50.24|50.02|50.14|49.92|9
1732549780000|2024-11-25 15:49:40|50.21|49.99|50.17|49.95|50.21|49.99|50.17|49.95|4
1732549790000|2024-11-25 15:49:50|50.19|49.97|50.22|50|50.22|50|50.19|49.97|4
1732549800000|2024-11-25 15:50:00|50.2|49.98|50.21|49.99|50.21|49.99|50.19|49.97|4
1732549810000|2024-11-25 15:50:10|50.23|50.01|50.51|50.29|50.51|50.29|50.23|50.01|16
1732549820000|2024-11-25 15:50:20|50.52|50.3|50.54|50.32|50.57|50.35|50.52|50.3|8
1732549830000|2024-11-25 15:50:30|50.53|50.31|50.42|50.2|50.53|50.31|50.42|50.2|8
1732549840000|2024-11-25 15:50:40|50.38|50.16|50.34|50.12|50.38|50.16|50.31|50.09|9
1732549850000|2024-11-25 15:50:50|50.37|50.15|50.4|50.18|50.4|50.18|50.37|50.15|3
1732549860000|2024-11-25 15:51:00|50.39|50.17|50.29|50.07|50.39|50.17|50.29|50.07|10
1732549870000|2024-11-25 15:51:10|50.27|50.05|50.2|49.98|50.27|50.05|50.2|49.98|7
1732549880000|2024-11-25 15:51:20|50.19|49.97|50.14|49.92|50.19|49.97|50.14|49.92|8
1732549890000|2024-11-25 15:51:30|50.13|49.91|50.12|49.9|50.14|49.92|50.12|49.9|4
1732549900000|2024-11-25 15:51:40|50.15|49.93|50.14|49.92|50.16|49.94|50.14|49.92|4
1732549910000|2024-11-25 15:51:50|50.16|49.94|50.18|49.96|50.19|49.97|50.16|49.94|6
1732549920000|2024-11-25 15:52:00|50.17|49.95|50.16|49.94|50.17|49.95|50.15|49.93|3
1732549930000|2024-11-25 15:52:10|50.15|49.93|50.11|49.89|50.15|49.93|50.11|49.89|5
1732549940000|2024-11-25 15:52:20|50.09|49.87|49.99|49.77|50.09|49.87|49.99|49.77|9
1732549950000|2024-11-25 15:52:30|49.98|49.76|50.03|49.81|50.03|49.81|49.98|49.76|3
1732549960000|2024-11-25 15:52:40|50.04|49.82|49.94|49.72|50.04|49.82|49.92|49.7|10
1732549970000|2024-11-25 15:52:50|49.95|49.73|49.93|49.71|49.95|49.73|49.93|49.71|3
1732549980000|2024-11-25 15:53:00|49.95|49.73|49.91|49.69|50|49.78|49.9|49.68|13
1732549990000|2024-11-25 15:53:10|49.99|49.77|50.03|49.81|50.03|49.81|49.99|49.77|5
1732550000000|2024-11-25 15:53:20|50.04|49.82|50.02|49.8|50.09|49.87|50.01|49.79|10
1732550010000|2024-11-25 15:53:30|50.05|49.83|50.07|49.85|50.07|49.85|50.04|49.82|5
1732550020000|2024-11-25 15:53:40|50.06|49.84|50.06|49.84|50.07|49.85|50.06|49.84|3
1732550030000|2024-11-25 15:53:50|50.05|49.83|50.04|49.82|50.05|49.83|50.03|49.81|4
1732550040000|2024-11-25 15:54:00|50.05|49.83|50.02|49.8|50.05|49.83|50.02|49.8|4
1732550050000|2024-11-25 15:54:10|50.03|49.81|50.06|49.84|50.06|49.84|50.03|49.81|4
1732550060000|2024-11-25 15:54:20|50.07|49.85|50.07|49.85|50.07|49.85|50.06|49.84|3
1732550070000|2024-11-25 15:54:30|50.09|49.87|50.13|49.91|50.13|49.91|50.09|49.87|3
1732550080000|2024-11-25 15:54:40|50.15|49.93|50.16|49.94|50.16|49.94|50.15|49.93|8
1732550090000|2024-11-25 15:54:50|50.15|49.93|50.12|49.9|50.15|49.93|50.12|49.9|8
1732550100000|2024-11-25 15:55:00|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|4
1732550110000|2024-11-25 15:55:10|50.13|49.91|50.33|50.11|50.33|50.11|50.13|49.91|15
1732550120000|2024-11-25 15:55:20|50.36|50.14|50.52|50.3|50.52|50.3|50.36|50.14|10
1732550130000|2024-11-25 15:55:30|50.59|50.37|50.58|50.36|50.62|50.4|50.58|50.36|8
1732550140000|2024-11-25 15:55:40|50.59|50.37|50.87|50.65|50.87|50.65|50.59|50.37|10
1732550150000|2024-11-25 15:55:50|50.88|50.66|50.94|50.72|50.94|50.72|50.87|50.65|9
1732550160000|2024-11-25 15:56:00|50.91|50.69|50.8|50.58|50.91|50.69|50.8|50.58|11
1732550170000|2024-11-25 15:56:10|50.78|50.56|50.77|50.55|50.78|50.56|50.72|50.5|6
1732550180000|2024-11-25 15:56:20|50.76|50.54|50.66|50.44|50.76|50.54|50.65|50.43|10
1732550190000|2024-11-25 15:56:30|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|3
1732550200000|2024-11-25 15:56:40|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|4
1732550210000|2024-11-25 15:56:50|50.68|50.46|50.56|50.34|50.69|50.47|50.56|50.34|13
1732550220000|2024-11-25 15:57:00|50.55|50.33|50.52|50.3|50.57|50.35|50.52|50.3|7
1732550230000|2024-11-25 15:57:10|50.51|50.29|50.38|50.16|50.51|50.29|50.38|50.16|8
1732550240000|2024-11-25 15:57:20|50.37|50.15|50.32|50.1|50.37|50.15|50.32|50.1|7
1732550250000|2024-11-25 15:57:30|50.31|50.09|50.26|50.04|50.33|50.11|50.26|50.04|7
1732550260000|2024-11-25 15:57:40|50.25|50.03|50.23|50.01|50.25|50.03|50.23|50.01|3
1732550270000|2024-11-25 15:57:50|50.22|50|50.3|50.08|50.3|50.08|50.22|50|6
1732550280000|2024-11-25 15:58:00|50.29|50.07|50.3|50.08|50.37|50.15|50.28|50.06|11
1732550290000|2024-11-25 15:58:10|50.29|50.07|50.29|50.07|50.3|50.08|50.29|50.07|3
1732550300000|2024-11-25 15:58:20|50.28|50.06|50.28|50.06|50.29|50.07|50.26|50.04|7
1732550310000|2024-11-25 15:58:30|50.27|50.05|50.21|49.99|50.27|50.05|50.21|49.99|6
1732550320000|2024-11-25 15:58:40|50.18|49.96|50.16|49.94|50.18|49.96|50.14|49.92|7
1732550330000|2024-11-25 15:58:50|50.15|49.93|50.13|49.91|50.15|49.93|50.12|49.9|8
1732550340000|2024-11-25 15:59:00|50.12|49.9|50.1|49.88|50.12|49.9|50.1|49.88|3
1732550350000|2024-11-25 15:59:10|50.08|49.86|50.06|49.84|50.08|49.86|50.06|49.84|3
1732550360000|2024-11-25 15:59:20|50.03|49.81|50.1|49.88|50.1|49.88|50.03|49.81|9
1732550370000|2024-11-25 15:59:30|50.13|49.91|50.07|49.85|50.16|49.94|50.07|49.85|8
1732550380000|2024-11-25 15:59:40|50.08|49.86|50.04|49.82|50.08|49.86|50.04|49.82|5
1732550390000|2024-11-25 15:59:50|50.03|49.81|49.94|49.72|50.03|49.81|49.93|49.71|10
1732550400000|2024-11-25 16:00:00|49.95|49.73|50.01|49.79|50.01|49.79|49.95|49.73|5
1732550410000|2024-11-25 16:00:10|50.02|49.8|50|49.78|50.02|49.8|50|49.78|5
1732550420000|2024-11-25 16:00:20|50.01|49.79|49.96|49.74|50.06|49.84|49.96|49.74|9
1732550430000|2024-11-25 16:00:30|49.95|49.73|49.88|49.66|49.95|49.73|49.88|49.66|13
1732550440000|2024-11-25 16:00:40|49.87|49.65|49.88|49.66|49.88|49.66|49.86|49.64|3
1732550450000|2024-11-25 16:00:50|49.87|49.65|49.85|49.63|49.91|49.69|49.85|49.63|9
1732550460000|2024-11-25 16:01:00|49.88|49.66|50|49.78|50|49.78|49.86|49.64|10
1732550470000|2024-11-25 16:01:10|49.99|49.77|49.92|49.7|50|49.78|49.91|49.69|12
1732550480000|2024-11-25 16:01:20|49.91|49.69|50.02|49.8|50.02|49.8|49.91|49.69|10
1732550490000|2024-11-25 16:01:30|50.03|49.81|49.96|49.74|50.06|49.84|49.96|49.74|9
1732550500000|2024-11-25 16:01:40|49.95|49.73|49.93|49.71|49.95|49.73|49.92|49.7|5
1732550510000|2024-11-25 16:01:50|49.94|49.72|49.88|49.66|49.95|49.73|49.88|49.66|9
1732550520000|2024-11-25 16:02:00|49.87|49.65|49.88|49.66|49.93|49.71|49.87|49.65|13
1732550530000|2024-11-25 16:02:10|49.87|49.65|49.73|49.51|49.87|49.65|49.73|49.51|12
1732550540000|2024-11-25 16:02:20|49.71|49.49|49.72|49.5|49.72|49.5|49.7|49.48|3
1732550550000|2024-11-25 16:02:30|49.73|49.51|49.88|49.66|49.88|49.66|49.73|49.51|10
1732550560000|2024-11-25 16:02:40|49.89|49.67|50.03|49.81|50.03|49.81|49.89|49.67|10
1732550570000|2024-11-25 16:02:50|50.05|49.83|50.05|49.83|50.06|49.84|50.04|49.82|5
1732550580000|2024-11-25 16:03:00|50.06|49.84|50.21|49.99|50.21|49.99|50.06|49.84|9
1732550590000|2024-11-25 16:03:10|50.22|50|50.28|50.06|50.28|50.06|50.21|49.99|10
1732550600000|2024-11-25 16:03:20|50.27|50.05|50.32|50.1|50.32|50.1|50.27|50.05|8
1732550610000|2024-11-25 16:03:30|50.33|50.11|50.25|50.03|50.33|50.11|50.25|50.03|8
1732550620000|2024-11-25 16:03:40|50.22|50|50.17|49.95|50.22|50|50.08|49.86|15
1732550630000|2024-11-25 16:03:50|50.18|49.96|50.07|49.85|50.18|49.96|50.07|49.85|8
1732550640000|2024-11-25 16:04:00|50.08|49.86|50.09|49.87|50.12|49.9|50.03|49.81|15
1732550650000|2024-11-25 16:04:10|50.11|49.89|50.22|50|50.22|50|50.11|49.89|11
1732550660000|2024-11-25 16:04:20|50.21|49.99|50.2|49.98|50.21|49.99|50.14|49.92|11
1732550670000|2024-11-25 16:04:30|50.19|49.97|50.25|50.03|50.26|50.04|50.18|49.96|10
1732550680000|2024-11-25 16:04:40|50.26|50.04|50.31|50.09|50.32|50.1|50.26|50.04|5
1732550690000|2024-11-25 16:04:50|50.3|50.08|50.33|50.11|50.33|50.11|50.3|50.08|6
1732550700000|2024-11-25 16:05:00|50.32|50.1|50.14|49.92|50.32|50.1|50.14|49.92|13
1732550710000|2024-11-25 16:05:10|50.13|49.91|50.01|49.79|50.13|49.91|49.98|49.76|10
1732550720000|2024-11-25 16:05:20|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1732550730000|2024-11-25 16:05:30|50.01|49.79|50.01|49.79|50.01|49.79|49.96|49.74|7
1732550740000|2024-11-25 16:05:40|50.02|49.8|50.18|49.96|50.24|50.02|50.02|49.8|13
1732550750000|2024-11-25 16:05:50|50.23|50.01|50.19|49.97|50.23|50.01|50.16|49.94|8
1732550760000|2024-11-25 16:06:00|50.17|49.95|50.29|50.07|50.29|50.07|50.15|49.93|10
1732550770000|2024-11-25 16:06:10|50.32|50.1|50.32|50.1|50.35|50.13|50.29|50.07|9
1732550780000|2024-11-25 16:06:20|50.31|50.09|50.22|50|50.31|50.09|50.22|50|6
1732550790000|2024-11-25 16:06:30|50.21|49.99|50.24|50.02|50.24|50.02|50.21|49.99|3
1732550800000|2024-11-25 16:06:40|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|2
1732550810000|2024-11-25 16:06:50|50.29|50.07|50.4|50.18|50.4|50.18|50.28|50.06|10
1732550820000|2024-11-25 16:07:00|50.38|50.16|50.31|50.09|50.38|50.16|50.3|50.08|7
1732550830000|2024-11-25 16:07:10|50.3|50.08|50.29|50.07|50.3|50.08|50.27|50.05|7
1732550840000|2024-11-25 16:07:20|50.28|50.06|50.25|50.03|50.28|50.06|50.24|50.02|5
1732550850000|2024-11-25 16:07:30|50.27|50.05|50.25|50.03|50.28|50.06|50.25|50.03|6
1732550860000|2024-11-25 16:07:40|50.24|50.02|50.28|50.06|50.28|50.06|50.24|50.02|5
1732550870000|2024-11-25 16:07:50|50.27|50.05|50.24|50.02|50.28|50.06|50.24|50.02|6
1732550880000|2024-11-25 16:08:00|50.23|50.01|50.05|49.83|50.27|50.05|50.05|49.83|18
1732550890000|2024-11-25 16:08:10|50.02|49.8|50.15|49.93|50.15|49.93|49.99|49.77|13
1732550900000|2024-11-25 16:08:20|50.16|49.94|50.18|49.96|50.2|49.98|50.16|49.94|7
1732550910000|2024-11-25 16:08:30|50.17|49.95|50.06|49.84|50.18|49.96|50.06|49.84|9
1732550920000|2024-11-25 16:08:40|50.05|49.83|49.91|49.69|50.05|49.83|49.88|49.66|10
1732550930000|2024-11-25 16:08:50|49.92|49.7|49.88|49.66|49.92|49.7|49.88|49.66|4
1732550940000|2024-11-25 16:09:00|49.89|49.67|49.89|49.67|49.9|49.68|49.88|49.66|7
1732550950000|2024-11-25 16:09:10|49.92|49.7|49.92|49.7|49.96|49.74|49.88|49.66|10
1732550960000|2024-11-25 16:09:20|49.93|49.71|49.9|49.68|49.95|49.73|49.9|49.68|5
1732550970000|2024-11-25 16:09:30|49.87|49.65|49.84|49.62|49.88|49.66|49.83|49.61|9
1732550980000|2024-11-25 16:09:40|49.78|49.56|49.74|49.52|49.78|49.56|49.74|49.52|5
1732550990000|2024-11-25 16:09:50|49.75|49.53|49.73|49.51|49.78|49.56|49.73|49.51|7
1732551000000|2024-11-25 16:10:00|49.72|49.5|49.68|49.46|49.72|49.5|49.68|49.46|3
1732551030000|2024-11-25 16:10:30|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1732551040000|2024-11-25 16:10:40|49.69|49.47|49.81|49.59|49.81|49.59|49.68|49.46|10
1732551050000|2024-11-25 16:10:50|49.82|49.6|49.81|49.59|49.84|49.62|49.81|49.59|10
1732551060000|2024-11-25 16:11:00|49.83|49.61|49.87|49.65|49.93|49.71|49.83|49.61|12
1732551070000|2024-11-25 16:11:10|49.88|49.66|49.77|49.55|49.88|49.66|49.76|49.54|10
1732551080000|2024-11-25 16:11:20|49.76|49.54|49.8|49.58|49.8|49.58|49.76|49.54|7
1732551090000|2024-11-25 16:11:30|49.81|49.59|49.78|49.56|49.81|49.59|49.78|49.56|4
1732551100000|2024-11-25 16:11:40|49.77|49.55|49.87|49.65|49.88|49.66|49.76|49.54|11
1732551110000|2024-11-25 16:11:50|49.88|49.66|49.78|49.56|49.88|49.66|49.78|49.56|8
1732551120000|2024-11-25 16:12:00|49.79|49.57|49.82|49.6|49.82|49.6|49.79|49.57|4
1732551130000|2024-11-25 16:12:10|49.81|49.59|49.74|49.52|49.81|49.59|49.74|49.52|7
1732551150000|2024-11-25 16:12:30|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1732551160000|2024-11-25 16:12:40|49.74|49.52|49.81|49.59|49.86|49.64|49.74|49.52|10
1732551170000|2024-11-25 16:12:50|49.8|49.58|49.77|49.55|49.8|49.58|49.76|49.54|6
1732551180000|2024-11-25 16:13:00|49.78|49.56|49.76|49.54|49.78|49.56|49.76|49.54|8
1732551190000|2024-11-25 16:13:10|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1732551200000|2024-11-25 16:13:20|49.8|49.58|49.87|49.65|49.88|49.66|49.8|49.58|8
1732551210000|2024-11-25 16:13:30|49.86|49.64|49.79|49.57|49.86|49.64|49.79|49.57|4
1732551220000|2024-11-25 16:13:40|49.78|49.56|49.77|49.55|49.78|49.56|49.76|49.54|6
1732551230000|2024-11-25 16:13:50|49.76|49.54|49.73|49.51|49.76|49.54|49.73|49.51|4
1732551240000|2024-11-25 16:14:00|49.77|49.55|49.84|49.62|49.84|49.62|49.77|49.55|7
1732551250000|2024-11-25 16:14:10|49.87|49.65|49.85|49.63|49.89|49.67|49.85|49.63|6
1732551260000|2024-11-25 16:14:20|49.86|49.64|50.01|49.79|50.01|49.79|49.86|49.64|14
1732551270000|2024-11-25 16:14:30|50.02|49.8|50.05|49.83|50.05|49.83|50.02|49.8|6
1732551280000|2024-11-25 16:14:40|50.02|49.8|50|49.78|50.02|49.8|50|49.78|6
1732551290000|2024-11-25 16:14:50|50.01|49.79|50|49.78|50.01|49.79|49.99|49.77|6
1732551300000|2024-11-25 16:15:00|50.01|49.79|49.99|49.77|50.01|49.79|49.96|49.74|9
1732551310000|2024-11-25 16:15:10|49.97|49.75|49.96|49.74|49.97|49.75|49.94|49.72|8
1732551320000|2024-11-25 16:15:20|49.97|49.75|50.04|49.82|50.06|49.84|49.97|49.75|8
1732551330000|2024-11-25 16:15:30|50.05|49.83|49.96|49.74|50.06|49.84|49.95|49.73|12
1732551340000|2024-11-25 16:15:40|49.97|49.75|49.91|49.69|50.01|49.79|49.9|49.68|16
1732551350000|2024-11-25 16:15:50|49.9|49.68|50.19|49.97|50.19|49.97|49.9|49.68|13
1732551360000|2024-11-25 16:16:00|50.2|49.98|50.28|50.06|50.28|50.06|50.2|49.98|8
1732551370000|2024-11-25 16:16:10|50.27|50.05|50.21|49.99|50.27|50.05|50.19|49.97|15
1732551380000|2024-11-25 16:16:20|50.2|49.98|50.16|49.94|50.2|49.98|50.12|49.9|15
1732551390000|2024-11-25 16:16:30|50.15|49.93|50.28|50.06|50.28|50.06|50.14|49.92|15
1732551400000|2024-11-25 16:16:40|50.29|50.07|50.48|50.26|50.48|50.26|50.29|50.07|10
1732551410000|2024-11-25 16:16:50|50.49|50.27|50.61|50.39|50.61|50.39|50.49|50.27|13
1732551420000|2024-11-25 16:17:00|50.62|50.4|50.49|50.27|50.65|50.43|50.48|50.26|15
1732551430000|2024-11-25 16:17:10|50.51|50.29|50.7|50.48|50.7|50.48|50.51|50.29|12
1732551440000|2024-11-25 16:17:20|50.71|50.49|50.84|50.62|50.84|50.62|50.71|50.49|8
1732551450000|2024-11-25 16:17:30|50.82|50.6|50.81|50.59|50.83|50.61|50.78|50.56|8
1732551460000|2024-11-25 16:17:40|50.85|50.63|50.81|50.59|50.89|50.67|50.81|50.59|13
1732551470000|2024-11-25 16:17:50|50.8|50.58|50.89|50.67|50.89|50.67|50.76|50.54|13
1732551480000|2024-11-25 16:18:00|50.9|50.68|50.89|50.67|50.9|50.68|50.86|50.64|4
1732551490000|2024-11-25 16:18:10|50.88|50.66|50.78|50.56|50.88|50.66|50.77|50.55|7
1732551500000|2024-11-25 16:18:20|50.8|50.58|50.83|50.61|50.83|50.61|50.79|50.57|6
1732551510000|2024-11-25 16:18:30|50.89|50.67|51.43|51.21|51.43|51.21|50.83|50.61|18
1732551520000|2024-11-25 16:18:40|51.47|51.25|51.48|51.26|51.51|51.29|51.45|51.23|15
1732551530000|2024-11-25 16:18:50|51.49|51.27|51.27|51.05|51.55|51.33|51.27|51.05|17
1732551540000|2024-11-25 16:19:00|51.28|51.06|51.29|51.07|51.31|51.09|51.14|50.92|17
1732551550000|2024-11-25 16:19:10|51.3|51.08|51.3|51.08|51.3|51.08|51.29|51.07|3
1732551560000|2024-11-25 16:19:20|51.29|51.07|51.54|51.32|51.54|51.32|51.26|51.04|11
1732551570000|2024-11-25 16:19:30|51.51|51.29|51.33|51.11|51.51|51.29|51.28|51.06|18
1732551580000|2024-11-25 16:19:40|51.32|51.1|51.31|51.09|51.32|51.1|51.3|51.08|4
1732551590000|2024-11-25 16:19:50|51.34|51.12|51.2|50.98|51.36|51.14|51.16|50.94|19
1732551600000|2024-11-25 16:20:00|51.21|50.99|51.45|51.23|51.45|51.23|51.21|50.99|11
1732551610000|2024-11-25 16:20:10|51.46|51.24|51.5|51.28|51.58|51.36|51.46|51.24|12
1732551620000|2024-11-25 16:20:20|51.47|51.25|51.48|51.26|51.55|51.33|51.47|51.25|9
1732551630000|2024-11-25 16:20:30|51.5|51.28|51.45|51.23|51.51|51.29|51.44|51.22|8
1732551640000|2024-11-25 16:20:40|51.44|51.22|51.47|51.25|51.49|51.27|51.42|51.2|10
1732551650000|2024-11-25 16:20:50|51.46|51.24|51.33|51.11|51.46|51.24|51.33|51.11|7
1732551660000|2024-11-25 16:21:00|51.29|51.07|51.27|51.05|51.33|51.11|51.27|51.05|11
1732551670000|2024-11-25 16:21:10|51.26|51.04|51.15|50.93|51.26|51.04|51.15|50.93|15
1732551680000|2024-11-25 16:21:20|51.14|50.92|51.16|50.94|51.16|50.94|51.14|50.92|5
1732551690000|2024-11-25 16:21:30|51.21|50.99|51.13|50.91|51.22|51|51.13|50.91|12
1732551700000|2024-11-25 16:21:40|51.1|50.88|51.13|50.91|51.15|50.93|51.1|50.88|10
1732551710000|2024-11-25 16:21:50|51.12|50.9|51.12|50.9|51.16|50.94|51.12|50.9|7
1732551720000|2024-11-25 16:22:00|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|2
1732551730000|2024-11-25 16:22:10|51.14|50.92|51.11|50.89|51.14|50.92|51.11|50.89|4
1732551740000|2024-11-25 16:22:20|51.12|50.9|51.09|50.87|51.12|50.9|51.09|50.87|4
1732551750000|2024-11-25 16:22:30|51.1|50.88|51.08|50.86|51.1|50.88|51.08|50.86|7
1732551760000|2024-11-25 16:22:40|51.07|50.85|50.97|50.75|51.07|50.85|50.97|50.75|8
1732551780000|2024-11-25 16:23:00|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1732551790000|2024-11-25 16:23:10|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1732551800000|2024-11-25 16:23:20|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1732551820000|2024-11-25 16:23:40|50.94|50.72|50.96|50.74|50.97|50.75|50.94|50.72|4
1732551830000|2024-11-25 16:23:50|50.95|50.73|50.95|50.73|50.96|50.74|50.95|50.73|3
1732551840000|2024-11-25 16:24:00|50.96|50.74|50.96|50.74|50.98|50.76|50.96|50.74|5
1732551850000|2024-11-25 16:24:10|50.95|50.73|50.9|50.68|50.95|50.73|50.9|50.68|3
1732551870000|2024-11-25 16:24:30|50.89|50.67|50.95|50.73|50.95|50.73|50.88|50.66|11
1732551880000|2024-11-25 16:24:40|50.96|50.74|51.03|50.81|51.03|50.81|50.96|50.74|6
1732551890000|2024-11-25 16:24:50|51.04|50.82|51.03|50.81|51.05|50.83|51.03|50.81|4
1732551900000|2024-11-25 16:25:00|51.04|50.82|51.19|50.97|51.21|50.99|51.04|50.82|19
1732551910000|2024-11-25 16:25:10|51.17|50.95|51.13|50.91|51.18|50.96|51.12|50.9|7
1732551920000|2024-11-25 16:25:20|51.14|50.92|51.17|50.95|51.17|50.95|51.13|50.91|8
1732551930000|2024-11-25 16:25:30|51.18|50.96|51.18|50.96|51.19|50.97|51.17|50.95|4
1732551940000|2024-11-25 16:25:40|51.17|50.95|51.12|50.9|51.17|50.95|51.12|50.9|5
1732551950000|2024-11-25 16:25:50|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1732551960000|2024-11-25 16:26:00|51.17|50.95|51.12|50.9|51.19|50.97|51.12|50.9|11
1732551970000|2024-11-25 16:26:10|51.07|50.85|50.88|50.66|51.07|50.85|50.88|50.66|18
1732551980000|2024-11-25 16:26:20|50.89|50.67|51|50.78|51|50.78|50.89|50.67|14
1732551990000|2024-11-25 16:26:30|51.01|50.79|50.98|50.76|51.02|50.8|50.96|50.74|12
1732552000000|2024-11-25 16:26:40|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1732552010000|2024-11-25 16:26:50|50.97|50.75|50.96|50.74|50.98|50.76|50.96|50.74|5
1732552020000|2024-11-25 16:27:00|50.97|50.75|50.88|50.66|51|50.78|50.88|50.66|13
1732552030000|2024-11-25 16:27:10|50.89|50.67|50.94|50.72|50.94|50.72|50.89|50.67|6
1732552040000|2024-11-25 16:27:20|50.95|50.73|50.98|50.76|50.99|50.77|50.94|50.72|9
1732552050000|2024-11-25 16:27:30|50.97|50.75|51.1|50.88|51.1|50.88|50.96|50.74|12
1732552060000|2024-11-25 16:27:40|51.09|50.87|51.08|50.86|51.11|50.89|51.08|50.86|5
1732552070000|2024-11-25 16:27:50|51.09|50.87|51.1|50.88|51.13|50.91|51.09|50.87|8
1732552080000|2024-11-25 16:28:00|51.09|50.87|51.25|51.03|51.25|51.03|51.09|50.87|10
1732552090000|2024-11-25 16:28:10|51.26|51.04|51.37|51.15|51.38|51.16|51.26|51.04|12
1732552100000|2024-11-25 16:28:20|51.38|51.16|51.46|51.24|51.46|51.24|51.38|51.16|11
1732552110000|2024-11-25 16:28:30|51.45|51.23|51.46|51.24|51.47|51.25|51.44|51.22|6
1732552120000|2024-11-25 16:28:40|51.47|51.25|51.33|51.11|51.47|51.25|51.33|51.11|10
1732552130000|2024-11-25 16:28:50|51.34|51.12|51.33|51.11|51.39|51.17|51.33|51.11|11
1732552140000|2024-11-25 16:29:00|51.32|51.1|51.37|51.15|51.37|51.15|51.32|51.1|5
1732552150000|2024-11-25 16:29:10|51.38|51.16|51.41|51.19|51.43|51.21|51.38|51.16|6
1732552160000|2024-11-25 16:29:20|51.4|51.18|51.1|50.88|51.4|51.18|51.1|50.88|10
1732552170000|2024-11-25 16:29:30|51.11|50.89|51.11|50.89|51.15|50.93|51.08|50.86|12
1732552180000|2024-11-25 16:29:40|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|6
1732552190000|2024-11-25 16:29:50|51.12|50.9|51.1|50.88|51.12|50.9|51.1|50.88|3
1732552200000|2024-11-25 16:30:00|51.09|50.87|51.11|50.89|51.12|50.9|51.09|50.87|10
1732552210000|2024-11-25 16:30:10|51.12|50.9|51.23|51.01|51.24|51.02|51.12|50.9|10
1732552220000|2024-11-25 16:30:20|51.24|51.02|51.28|51.06|51.41|51.19|51.24|51.02|20
1732552230000|2024-11-25 16:30:30|51.27|51.05|51.29|51.07|51.3|51.08|51.25|51.03|14
1732552240000|2024-11-25 16:30:40|51.28|51.06|51.22|51|51.28|51.06|51.22|51|8
1732552250000|2024-11-25 16:30:50|51.21|50.99|51.17|50.95|51.21|50.99|51.17|50.95|7
1732552260000|2024-11-25 16:31:00|51.16|50.94|51.11|50.89|51.16|50.94|51.1|50.88|14
1732552270000|2024-11-25 16:31:10|51.1|50.88|51.19|50.97|51.24|51.02|51.09|50.87|15
1732552280000|2024-11-25 16:31:20|51.24|51.02|51.4|51.18|51.4|51.18|51.24|51.02|12
1732552290000|2024-11-25 16:31:30|51.38|51.16|51.56|51.34|51.56|51.34|51.38|51.16|13
1732552300000|2024-11-25 16:31:40|51.57|51.35|51.72|51.5|51.75|51.53|51.57|51.35|15
1732552310000|2024-11-25 16:31:50|51.75|51.53|51.75|51.53|51.95|51.73|51.72|51.5|16
1732552320000|2024-11-25 16:32:00|51.73|51.51|51.72|51.5|51.73|51.51|51.68|51.46|12
1732552330000|2024-11-25 16:32:10|51.7|51.48|51.7|51.48|51.7|51.48|51.66|51.44|9
1732552340000|2024-11-25 16:32:20|51.69|51.47|51.66|51.44|51.69|51.47|51.58|51.36|13
1732552350000|2024-11-25 16:32:30|51.67|51.45|51.71|51.49|51.71|51.49|51.67|51.45|7
1732552360000|2024-11-25 16:32:40|51.7|51.48|51.7|51.48|51.73|51.51|51.7|51.48|8
1732552370000|2024-11-25 16:32:50|51.72|51.5|51.72|51.5|51.75|51.53|51.68|51.46|9
1732552380000|2024-11-25 16:33:00|51.73|51.51|51.82|51.6|51.95|51.73|51.73|51.51|18
1732552390000|2024-11-25 16:33:10|51.81|51.59|51.76|51.54|51.81|51.59|51.75|51.53|8
1732552400000|2024-11-25 16:33:20|51.8|51.58|51.85|51.63|51.88|51.66|51.8|51.58|11
1732552410000|2024-11-25 16:33:30|51.84|51.62|51.98|51.76|51.98|51.76|51.83|51.61|9
1732552420000|2024-11-25 16:33:40|51.97|51.75|51.97|51.75|51.97|51.75|51.92|51.7|8
1732552430000|2024-11-25 16:33:50|51.98|51.76|52.1|51.88|52.1|51.88|51.98|51.76|7
1732552440000|2024-11-25 16:34:00|52.09|51.87|52.11|51.89|52.11|51.89|52.07|51.85|10
1732552450000|2024-11-25 16:34:10|52.12|51.9|52.2|51.98|52.21|51.99|52.12|51.9|12
1732552460000|2024-11-25 16:34:20|52.19|51.97|52.21|51.99|52.21|51.99|52.18|51.96|5
1732552470000|2024-11-25 16:34:30|52.22|52|52.2|51.98|52.27|52.05|52.2|51.98|7
1732552480000|2024-11-25 16:34:40|52.18|51.96|52.22|52|52.23|52.01|52.13|51.91|10
1732552490000|2024-11-25 16:34:50|52.23|52.01|52.46|52.24|52.46|52.24|52.23|52.01|14
1732552500000|2024-11-25 16:35:00|52.47|52.25|52.49|52.27|52.51|52.29|52.45|52.23|12
1732552510000|2024-11-25 16:35:10|52.5|52.28|52.39|52.17|52.51|52.29|52.36|52.14|10
1732552520000|2024-11-25 16:35:20|52.38|52.16|52.25|52.03|52.38|52.16|52.24|52.02|13
1732552530000|2024-11-25 16:35:30|52.27|52.05|52.53|52.31|52.57|52.35|52.22|52|13
1732552540000|2024-11-25 16:35:40|52.52|52.3|52.46|52.24|52.59|52.37|52.46|52.24|11
1732552550000|2024-11-25 16:35:50|52.45|52.23|52.29|52.07|52.45|52.23|52.29|52.07|19
1732552560000|2024-11-25 16:36:00|52.28|52.06|52.36|52.14|52.43|52.21|52.24|52.02|20
1732552570000|2024-11-25 16:36:10|52.38|52.16|52.32|52.1|52.38|52.16|52.26|52.04|22
1732552580000|2024-11-25 16:36:20|52.38|52.16|52.65|52.43|52.65|52.43|52.38|52.16|11
1732552590000|2024-11-25 16:36:30|52.64|52.42|52.75|52.53|52.75|52.53|52.51|52.29|17
1732552600000|2024-11-25 16:36:40|52.76|52.54|52.88|52.66|52.88|52.66|52.76|52.54|10
1732552610000|2024-11-25 16:36:50|52.9|52.68|53.16|52.94|53.16|52.94|52.9|52.68|16
1732552620000|2024-11-25 16:37:00|53.15|52.93|53.12|52.9|53.15|52.93|52.83|52.61|24
1732552630000|2024-11-25 16:37:10|53.14|52.92|53.17|52.95|53.24|53.02|53.13|52.91|19
1732552640000|2024-11-25 16:37:20|53.15|52.93|53.15|52.93|53.25|53.03|53.08|52.86|18
1732552650000|2024-11-25 16:37:30|53.13|52.91|53.02|52.8|53.16|52.94|52.98|52.76|20
1732552660000|2024-11-25 16:37:40|53.01|52.79|53|52.78|53.04|52.82|52.98|52.76|14
1732552670000|2024-11-25 16:37:50|53.05|52.83|53.25|53.03|53.25|53.03|53.05|52.83|6
1732552680000|2024-11-25 16:38:00|53.17|52.95|52.95|52.73|53.17|52.95|52.95|52.73|17
1732552690000|2024-11-25 16:38:10|52.99|52.77|52.87|52.65|52.99|52.77|52.79|52.57|15
1732552700000|2024-11-25 16:38:20|52.86|52.64|52.7|52.48|52.87|52.65|52.7|52.48|19
1732552710000|2024-11-25 16:38:30|52.67|52.45|52.57|52.35|52.67|52.45|52.57|52.35|12
1732552720000|2024-11-25 16:38:40|52.53|52.31|52.48|52.26|52.53|52.31|52.48|52.26|13
1732552730000|2024-11-25 16:38:50|52.49|52.27|52.69|52.47|52.69|52.47|52.48|52.26|20
1732552740000|2024-11-25 16:39:00|52.7|52.48|52.41|52.19|52.7|52.48|52.41|52.19|23
1732552750000|2024-11-25 16:39:10|52.45|52.23|52.42|52.2|52.53|52.31|52.42|52.2|15
1732552760000|2024-11-25 16:39:20|52.41|52.19|52.31|52.09|52.41|52.19|52.29|52.07|9
1732552770000|2024-11-25 16:39:30|52.3|52.08|52.59|52.37|52.59|52.37|52.26|52.04|18
1732552780000|2024-11-25 16:39:40|52.54|52.32|52.56|52.34|52.68|52.46|52.54|52.32|20
1732552790000|2024-11-25 16:39:50|52.64|52.42|52.51|52.29|52.66|52.44|52.51|52.29|9
1732552800000|2024-11-25 16:40:00|52.54|52.32|52.64|52.42|52.73|52.51|52.52|52.3|18
1732552810000|2024-11-25 16:40:10|52.59|52.37|52.53|52.31|52.6|52.38|52.52|52.3|9
1732552820000|2024-11-25 16:40:20|52.52|52.3|52.44|52.22|52.52|52.3|52.43|52.21|10
1732552830000|2024-11-25 16:40:30|52.45|52.23|52.51|52.29|52.54|52.32|52.45|52.23|16
1732552840000|2024-11-25 16:40:40|52.49|52.27|52.5|52.28|52.53|52.31|52.49|52.27|17
1732552850000|2024-11-25 16:40:50|52.49|52.27|52.52|52.3|52.59|52.37|52.49|52.27|9
1732552860000|2024-11-25 16:41:00|52.49|52.27|52.56|52.34|52.57|52.35|52.43|52.21|15
1732552870000|2024-11-25 16:41:10|52.5|52.28|52.35|52.13|52.5|52.28|52.35|52.13|14
1732552880000|2024-11-25 16:41:20|52.36|52.14|52.26|52.04|52.36|52.14|52.26|52.04|5
1732552890000|2024-11-25 16:41:30|52.25|52.03|52.21|51.99|52.25|52.03|52.21|51.99|2
1732552900000|2024-11-25 16:41:40|52.2|51.98|52.19|51.97|52.2|51.98|52.18|51.96|6
1732552910000|2024-11-25 16:41:50|52.18|51.96|52.21|51.99|52.25|52.03|52.18|51.96|8
1732552920000|2024-11-25 16:42:00|52.2|51.98|52.13|51.91|52.2|51.98|52.13|51.91|6
1732552930000|2024-11-25 16:42:10|52.12|51.9|52.11|51.89|52.19|51.97|52.11|51.89|7
1732552940000|2024-11-25 16:42:20|52.1|51.88|51.81|51.59|52.1|51.88|51.81|51.59|11
1732552950000|2024-11-25 16:42:30|51.8|51.58|51.86|51.64|51.86|51.64|51.8|51.58|8
1732552960000|2024-11-25 16:42:40|51.85|51.63|51.73|51.51|51.86|51.64|51.73|51.51|18
1732552970000|2024-11-25 16:42:50|51.72|51.5|51.78|51.56|51.78|51.56|51.68|51.46|14
1732552980000|2024-11-25 16:43:00|51.8|51.58|51.89|51.67|51.89|51.67|51.8|51.58|9
1732552990000|2024-11-25 16:43:10|51.87|51.65|51.93|51.71|52.01|51.79|51.84|51.62|13
1732553000000|2024-11-25 16:43:20|51.89|51.67|51.71|51.49|51.89|51.67|51.7|51.48|13
1732553010000|2024-11-25 16:43:30|51.7|51.48|51.71|51.49|51.74|51.52|51.68|51.46|15
1732553020000|2024-11-25 16:43:40|51.72|51.5|51.69|51.47|51.74|51.52|51.69|51.47|8
1732553030000|2024-11-25 16:43:50|51.68|51.46|51.69|51.47|51.69|51.47|51.68|51.46|4
1732553040000|2024-11-25 16:44:00|51.7|51.48|51.81|51.59|51.81|51.59|51.7|51.48|7
1732553050000|2024-11-25 16:44:10|51.82|51.6|51.86|51.64|51.88|51.66|51.82|51.6|6
1732553060000|2024-11-25 16:44:20|51.85|51.63|51.74|51.52|51.85|51.63|51.74|51.52|11
1732553070000|2024-11-25 16:44:30|51.75|51.53|51.75|51.53|51.77|51.55|51.74|51.52|11
1732553080000|2024-11-25 16:44:40|51.73|51.51|51.68|51.46|51.73|51.51|51.68|51.46|6
1732553090000|2024-11-25 16:44:50|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1732553100000|2024-11-25 16:45:00|51.74|51.52|51.64|51.42|51.74|51.52|51.63|51.41|12
1732553110000|2024-11-25 16:45:10|51.62|51.4|51.86|51.64|51.86|51.64|51.62|51.4|8
1732553120000|2024-11-25 16:45:20|51.85|51.63|51.87|51.65|51.97|51.75|51.81|51.59|15
1732553130000|2024-11-25 16:45:30|51.91|51.69|52.31|52.09|52.31|52.09|51.91|51.69|18
1732553140000|2024-11-25 16:45:40|52.28|52.06|52.17|51.95|52.28|52.06|52.17|51.95|9
1732553150000|2024-11-25 16:45:50|52.18|51.96|52.16|51.94|52.19|51.97|52.15|51.93|7
1732553160000|2024-11-25 16:46:00|52.4|52.18|52.43|52.21|52.43|52.21|52.4|52.18|2
1732553170000|2024-11-25 16:46:10|52.44|52.22|52.28|52.06|52.44|52.22|52.28|52.06|12
1732553180000|2024-11-25 16:46:20|52.27|52.05|52.22|52|52.27|52.05|52.22|52|5
1732553190000|2024-11-25 16:46:30|52.21|51.99|52.07|51.85|52.22|52|52.07|51.85|12
1732553200000|2024-11-25 16:46:40|52.06|51.84|52.06|51.84|52.06|51.84|52.05|51.83|5
1732553210000|2024-11-25 16:46:50|52.05|51.83|51.93|51.71|52.05|51.83|51.93|51.71|10
1732553220000|2024-11-25 16:47:00|51.91|51.69|51.94|51.72|51.96|51.74|51.9|51.68|12
1732553230000|2024-11-25 16:47:10|51.93|51.71|51.93|51.71|51.94|51.72|51.9|51.68|7
1732553240000|2024-11-25 16:47:20|51.94|51.72|51.97|51.75|51.99|51.77|51.94|51.72|4
1732553250000|2024-11-25 16:47:30|51.99|51.77|52|51.78|52.09|51.87|51.99|51.77|12
1732553260000|2024-11-25 16:47:40|51.99|51.77|51.98|51.76|51.99|51.77|51.98|51.76|2
1732553270000|2024-11-25 16:47:50|51.96|51.74|51.75|51.53|51.96|51.74|51.75|51.53|12
1732553280000|2024-11-25 16:48:00|51.74|51.52|51.67|51.45|51.75|51.53|51.67|51.45|13
1732553290000|2024-11-25 16:48:10|51.65|51.43|51.76|51.54|51.8|51.58|51.64|51.42|18
1732553300000|2024-11-25 16:48:20|51.74|51.52|51.73|51.51|51.77|51.55|51.7|51.48|10
1732553310000|2024-11-25 16:48:30|51.74|51.52|51.74|51.52|51.84|51.62|51.74|51.52|12
1732553320000|2024-11-25 16:48:40|51.73|51.51|51.69|51.47|51.73|51.51|51.69|51.47|6
1732553330000|2024-11-25 16:48:50|51.7|51.48|51.74|51.52|51.74|51.52|51.69|51.47|9
1732553340000|2024-11-25 16:49:00|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|7
1732553350000|2024-11-25 16:49:10|51.71|51.49|51.7|51.48|51.72|51.5|51.7|51.48|4
1732553360000|2024-11-25 16:49:20|51.69|51.47|51.67|51.45|51.69|51.47|51.67|51.45|6
1732553370000|2024-11-25 16:49:30|51.66|51.44|51.65|51.43|51.67|51.45|51.65|51.43|4
1732553380000|2024-11-25 16:49:40|51.66|51.44|51.75|51.53|51.75|51.53|51.65|51.43|5
1732553390000|2024-11-25 16:49:50|51.7|51.48|51.67|51.45|51.72|51.5|51.67|51.45|12
1732553400000|2024-11-25 16:50:00|51.66|51.44|51.66|51.44|51.69|51.47|51.66|51.44|7
1732553410000|2024-11-25 16:50:10|51.67|51.45|51.7|51.48|51.72|51.5|51.67|51.45|12
1732553420000|2024-11-25 16:50:20|51.69|51.47|51.72|51.5|51.72|51.5|51.69|51.47|4
1732553430000|2024-11-25 16:50:30|51.7|51.48|51.71|51.49|51.72|51.5|51.68|51.46|13
1732553440000|2024-11-25 16:50:40|51.75|51.53|51.68|51.46|51.75|51.53|51.68|51.46|7
1732553450000|2024-11-25 16:50:50|51.67|51.45|51.65|51.43|51.67|51.45|51.65|51.43|3
1732553460000|2024-11-25 16:51:00|51.66|51.44|51.67|51.45|51.68|51.46|51.66|51.44|4
1732553470000|2024-11-25 16:51:10|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|4
1732553480000|2024-11-25 16:51:20|51.68|51.46|51.82|51.6|51.82|51.6|51.67|51.45|9
1732553490000|2024-11-25 16:51:30|51.83|51.61|52.02|51.8|52.02|51.8|51.81|51.59|15
1732553500000|2024-11-25 16:51:40|52.03|51.81|52.04|51.82|52.06|51.84|52|51.78|11
1732553510000|2024-11-25 16:51:50|52.03|51.81|51.96|51.74|52.03|51.81|51.96|51.74|11
1732553520000|2024-11-25 16:52:00|51.97|51.75|51.82|51.6|51.98|51.76|51.82|51.6|11
1732553530000|2024-11-25 16:52:10|51.81|51.59|51.92|51.7|51.92|51.7|51.77|51.55|14
1732553540000|2024-11-25 16:52:20|51.93|51.71|52.08|51.86|52.08|51.86|51.93|51.71|12
1732553550000|2024-11-25 16:52:30|52.09|51.87|52.01|51.79|52.11|51.89|52.01|51.79|8
1732553560000|2024-11-25 16:52:40|52.02|51.8|52.06|51.84|52.07|51.85|52.02|51.8|10
1732553570000|2024-11-25 16:52:50|52.04|51.82|52.08|51.86|52.08|51.86|52.04|51.82|3
1732553580000|2024-11-25 16:53:00|52.1|51.88|52.24|52.02|52.24|52.02|52.1|51.88|10
1732553590000|2024-11-25 16:53:10|52.25|52.03|52.2|51.98|52.25|52.03|52.2|51.98|6
1732553600000|2024-11-25 16:53:20|52.19|51.97|52.21|51.99|52.21|51.99|52.13|51.91|11
1732553610000|2024-11-25 16:53:30|52.24|52.02|52.23|52.01|52.28|52.06|52.23|52.01|7
1732553620000|2024-11-25 16:53:40|52.24|52.02|52.21|51.99|52.24|52.02|52.2|51.98|9
1732553630000|2024-11-25 16:53:50|52.18|51.96|52.17|51.95|52.21|51.99|52.15|51.93|12
1732553640000|2024-11-25 16:54:00|52.15|51.93|52.15|51.93|52.15|51.93|52.14|51.92|5
1732553650000|2024-11-25 16:54:10|52.14|51.92|52.14|51.92|52.15|51.93|52.13|51.91|6
1732553660000|2024-11-25 16:54:20|52.2|51.98|52.15|51.93|52.2|51.98|52.14|51.92|6
1732553670000|2024-11-25 16:54:30|52.17|51.95|52.15|51.93|52.2|51.98|52.14|51.92|15
1732553680000|2024-11-25 16:54:40|52.14|51.92|52.09|51.87|52.15|51.93|52.07|51.85|11
1732553690000|2024-11-25 16:54:50|52.1|51.88|52.11|51.89|52.15|51.93|52.1|51.88|8
1732553700000|2024-11-25 16:55:00|52.12|51.9|52.34|52.12|52.34|52.12|52.11|51.89|17
1732553710000|2024-11-25 16:55:10|52.35|52.13|52.44|52.22|52.44|52.22|52.35|52.13|16
1732553720000|2024-11-25 16:55:20|52.45|52.23|52.45|52.23|52.46|52.24|52.42|52.2|8
1732553730000|2024-11-25 16:55:30|52.47|52.25|52.59|52.37|52.59|52.37|52.47|52.25|15
1732553740000|2024-11-25 16:55:40|52.57|52.35|52.64|52.42|52.68|52.46|52.57|52.35|8
1732553750000|2024-11-25 16:55:50|52.63|52.41|52.55|52.33|52.63|52.41|52.54|52.32|7
1732553760000|2024-11-25 16:56:00|52.54|52.32|52.5|52.28|52.55|52.33|52.5|52.28|4
1732553770000|2024-11-25 16:56:10|52.49|52.27|52.43|52.21|52.49|52.27|52.42|52.2|7
1732553780000|2024-11-25 16:56:20|52.42|52.2|52.44|52.22|52.44|52.22|52.42|52.2|3
1732553790000|2024-11-25 16:56:30|52.43|52.21|52.37|52.15|52.43|52.21|52.34|52.12|9
1732553800000|2024-11-25 16:56:40|52.36|52.14|52.51|52.29|52.51|52.29|52.36|52.14|12
1732553810000|2024-11-25 16:56:50|52.5|52.28|52.58|52.36|52.58|52.36|52.5|52.28|11
1732553820000|2024-11-25 16:57:00|52.59|52.37|52.55|52.33|52.59|52.37|52.52|52.3|8
1732553830000|2024-11-25 16:57:10|52.56|52.34|52.52|52.3|52.57|52.35|52.52|52.3|6
1732553840000|2024-11-25 16:57:20|52.51|52.29|52.36|52.14|52.51|52.29|52.36|52.14|9
1732553850000|2024-11-25 16:57:30|52.35|52.13|52.58|52.36|52.58|52.36|52.33|52.11|7
1732553860000|2024-11-25 16:57:40|52.57|52.35|52.57|52.35|52.69|52.47|52.54|52.32|20
1732553870000|2024-11-25 16:57:50|52.58|52.36|52.65|52.43|52.65|52.43|52.55|52.33|10
1732553880000|2024-11-25 16:58:00|52.64|52.42|52.77|52.55|52.8|52.58|52.63|52.41|18
1732553890000|2024-11-25 16:58:10|52.78|52.56|52.85|52.63|52.9|52.68|52.77|52.55|13
1732553900000|2024-11-25 16:58:20|52.82|52.6|52.79|52.57|52.87|52.65|52.79|52.57|6
1732553910000|2024-11-25 16:58:30|52.78|52.56|52.61|52.39|52.78|52.56|52.6|52.38|17
1732553920000|2024-11-25 16:58:40|52.55|52.33|52.51|52.29|52.55|52.33|52.51|52.29|4
1732553930000|2024-11-25 16:58:50|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|8
1732553940000|2024-11-25 16:59:00|52.49|52.27|52.57|52.35|52.64|52.42|52.49|52.27|11
1732553950000|2024-11-25 16:59:10|52.59|52.37|52.74|52.52|52.74|52.52|52.59|52.37|5
1732553960000|2024-11-25 16:59:20|52.73|52.51|52.57|52.35|52.73|52.51|52.57|52.35|9
1732553970000|2024-11-25 16:59:30|52.58|52.36|52.51|52.29|52.59|52.37|52.51|52.29|9
1732553980000|2024-11-25 16:59:40|52.54|52.32|52.47|52.25|52.54|52.32|52.47|52.25|10
1732553990000|2024-11-25 16:59:50|52.48|52.26|52.49|52.27|52.49|52.27|52.47|52.25|5
1732554000000|2024-11-25 17:00:00|52.48|52.26|52.4|52.18|52.51|52.29|52.4|52.18|9
1732554010000|2024-11-25 17:00:10|52.43|52.21|52.27|52.05|52.43|52.21|52.27|52.05|13
1732554020000|2024-11-25 17:00:20|52.26|52.04|52.23|52.01|52.26|52.04|52.19|51.97|8
1732554030000|2024-11-25 17:00:30|52.2|51.98|52.15|51.93|52.2|51.98|52.14|51.92|14
1732554040000|2024-11-25 17:00:40|52.14|51.92|52.15|51.93|52.15|51.93|52.12|51.9|6
1732554050000|2024-11-25 17:00:50|52.14|51.92|52.22|52|52.22|52|52.14|51.92|5
1732554060000|2024-11-25 17:01:00|52.19|51.97|51.96|51.74|52.19|51.97|51.96|51.74|13
1732554070000|2024-11-25 17:01:10|51.95|51.73|51.91|51.69|51.97|51.75|51.91|51.69|7
1732554080000|2024-11-25 17:01:20|51.9|51.68|51.81|51.59|51.9|51.68|51.81|51.59|9
1732554090000|2024-11-25 17:01:30|51.8|51.58|51.64|51.42|51.8|51.58|51.62|51.4|15
1732554100000|2024-11-25 17:01:40|51.66|51.44|51.71|51.49|51.73|51.51|51.66|51.44|9
1732554110000|2024-11-25 17:01:50|51.7|51.48|51.47|51.25|51.7|51.48|51.43|51.21|11
1732554120000|2024-11-25 17:02:00|51.54|51.32|51.62|51.4|51.64|51.42|51.53|51.31|14
1732554130000|2024-11-25 17:02:10|51.63|51.41|51.56|51.34|51.63|51.41|51.56|51.34|5
1732554140000|2024-11-25 17:02:20|51.55|51.33|51.49|51.27|51.55|51.33|51.48|51.26|5
1732554150000|2024-11-25 17:02:30|51.5|51.28|51.5|51.28|51.51|51.29|51.48|51.26|8
1732554160000|2024-11-25 17:02:40|51.51|51.29|51.55|51.33|51.6|51.38|51.51|51.29|10
1732554170000|2024-11-25 17:02:50|51.56|51.34|51.59|51.37|51.6|51.38|51.56|51.34|4
1732554180000|2024-11-25 17:03:00|51.54|51.32|51.46|51.24|51.54|51.32|51.46|51.24|7
1732554190000|2024-11-25 17:03:10|51.45|51.23|51.21|50.99|51.45|51.23|51.21|50.99|15
1732554200000|2024-11-25 17:03:20|51.2|50.98|51.22|51|51.26|51.04|51.17|50.95|13
1732554210000|2024-11-25 17:03:30|51.23|51.01|51.15|50.93|51.23|51.01|51.12|50.9|19
1732554220000|2024-11-25 17:03:40|51.12|50.9|51.19|50.97|51.21|50.99|51.12|50.9|10
1732554230000|2024-11-25 17:03:50|51.2|50.98|51.15|50.93|51.23|51.01|51.13|50.91|14
1732554240000|2024-11-25 17:04:00|51.16|50.94|51.19|50.97|51.23|51.01|51.16|50.94|10
1732554250000|2024-11-25 17:04:10|51.2|50.98|51.2|50.98|51.3|51.08|51.2|50.98|7
1732554260000|2024-11-25 17:04:20|51.22|51|51.2|50.98|51.22|51|51.2|50.98|2
1732554270000|2024-11-25 17:04:30|51.21|50.99|51.18|50.96|51.21|50.99|51.18|50.96|9
1732554280000|2024-11-25 17:04:40|51.17|50.95|51.22|51|51.23|51.01|51.16|50.94|8
1732554290000|2024-11-25 17:04:50|51.24|51.02|51.23|51.01|51.26|51.04|51.22|51|6
1732554300000|2024-11-25 17:05:00|51.24|51.02|51.1|50.88|51.28|51.06|51.1|50.88|17
1732554310000|2024-11-25 17:05:10|51.09|50.87|51|50.78|51.09|50.87|51|50.78|6
1732554320000|2024-11-25 17:05:20|51.02|50.8|51.07|50.85|51.07|50.85|51|50.78|4
1732554330000|2024-11-25 17:05:30|51.08|50.86|51.06|50.84|51.09|50.87|51.06|50.84|6
1732554340000|2024-11-25 17:05:40|51.04|50.82|51.09|50.87|51.09|50.87|51.02|50.8|8
1732554350000|2024-11-25 17:05:50|51.1|50.88|51.07|50.85|51.11|50.89|51.06|50.84|10
1732554360000|2024-11-25 17:06:00|51.08|50.86|51.1|50.88|51.1|50.88|51.05|50.83|8
1732554370000|2024-11-25 17:06:10|51.11|50.89|51.23|51.01|51.27|51.05|51.11|50.89|14
1732554380000|2024-11-25 17:06:20|51.2|50.98|51.14|50.92|51.2|50.98|51.13|50.91|9
1732554390000|2024-11-25 17:06:30|51.13|50.91|51.11|50.89|51.15|50.93|51.08|50.86|13
1732554400000|2024-11-25 17:06:40|51.12|50.9|51.19|50.97|51.19|50.97|51.12|50.9|6
1732554410000|2024-11-25 17:06:50|51.2|50.98|51.18|50.96|51.23|51.01|51.14|50.92|12
1732554420000|2024-11-25 17:07:00|51.17|50.95|51.21|50.99|51.26|51.04|51.17|50.95|13
1732554430000|2024-11-25 17:07:10|51.2|50.98|51.2|50.98|51.21|50.99|51.19|50.97|5
1732554440000|2024-11-25 17:07:20|51.21|50.99|51.32|51.1|51.32|51.1|51.21|50.99|7
1732554450000|2024-11-25 17:07:30|51.33|51.11|51.29|51.07|51.36|51.14|51.27|51.05|13
1732554460000|2024-11-25 17:07:40|51.28|51.06|51.17|50.95|51.28|51.06|51.17|50.95|10
1732554470000|2024-11-25 17:07:50|51.2|50.98|51.19|50.97|51.2|50.98|51.17|50.95|7
1732554480000|2024-11-25 17:08:00|51.24|51.02|51.19|50.97|51.24|51.02|51.18|50.96|7
1732554490000|2024-11-25 17:08:10|51.2|50.98|51.22|51|51.23|51.01|51.2|50.98|4
1732554500000|2024-11-25 17:08:20|51.24|51.02|51.22|51|51.24|51.02|51.22|51|3
1732554510000|2024-11-25 17:08:30|51.19|50.97|51.17|50.95|51.19|50.97|51.17|50.95|3
1732554520000|2024-11-25 17:08:40|51.16|50.94|51.18|50.96|51.2|50.98|51.16|50.94|4
1732554530000|2024-11-25 17:08:50|51.2|50.98|51.24|51.02|51.24|51.02|51.2|50.98|6
1732554540000|2024-11-25 17:09:00|51.26|51.04|51.2|50.98|51.28|51.06|51.19|50.97|11
1732554550000|2024-11-25 17:09:10|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1732554560000|2024-11-25 17:09:20|51.17|50.95|51.15|50.93|51.17|50.95|51.15|50.93|2
1732554570000|2024-11-25 17:09:30|51.06|50.84|51.03|50.81|51.06|50.84|51.03|50.81|2
1732554580000|2024-11-25 17:09:40|51.07|50.85|51.31|51.09|51.31|51.09|51.07|50.85|16
1732554590000|2024-11-25 17:09:50|51.3|51.08|51.26|51.04|51.32|51.1|51.25|51.03|9
1732554600000|2024-11-25 17:10:00|51.27|51.05|51.23|51.01|51.34|51.12|51.23|51.01|14
1732554610000|2024-11-25 17:10:10|51.22|51|51.35|51.13|51.35|51.13|51.2|50.98|10
1732554620000|2024-11-25 17:10:20|51.34|51.12|51.22|51|51.34|51.12|51.22|51|9
1732554630000|2024-11-25 17:10:30|51.19|50.97|51.19|50.97|51.2|50.98|51.19|50.97|5
1732554640000|2024-11-25 17:10:40|51.2|50.98|51.22|51|51.22|51|51.19|50.97|8
1732554650000|2024-11-25 17:10:50|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1732554660000|2024-11-25 17:11:00|51.18|50.96|51.06|50.84|51.19|50.97|51.06|50.84|9
1732554670000|2024-11-25 17:11:10|51|50.78|51.05|50.83|51.05|50.83|50.99|50.77|12
1732554680000|2024-11-25 17:11:20|51.03|50.81|51.2|50.98|51.21|50.99|51.03|50.81|14
1732554690000|2024-11-25 17:11:30|51.18|50.96|51.19|50.97|51.23|51.01|51.18|50.96|8
1732554700000|2024-11-25 17:11:40|51.18|50.96|51.1|50.88|51.19|50.97|51.1|50.88|6
1732554710000|2024-11-25 17:11:50|51.11|50.89|51.11|50.89|51.13|50.91|51.11|50.89|5
1732554720000|2024-11-25 17:12:00|51.12|50.9|51.04|50.82|51.14|50.92|51.03|50.81|12
1732554730000|2024-11-25 17:12:10|51.03|50.81|51.06|50.84|51.06|50.84|51.01|50.79|8
1732554740000|2024-11-25 17:12:20|51.08|50.86|51.03|50.81|51.09|50.87|51.02|50.8|11
1732554750000|2024-11-25 17:12:30|51.02|50.8|51.04|50.82|51.04|50.82|51.02|50.8|3
1732554760000|2024-11-25 17:12:40|51.03|50.81|50.97|50.75|51.03|50.81|50.97|50.75|10
1732554770000|2024-11-25 17:12:50|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1732554780000|2024-11-25 17:13:00|50.99|50.77|50.98|50.76|51|50.78|50.98|50.76|6
1732554790000|2024-11-25 17:13:10|50.99|50.77|50.99|50.77|51|50.78|50.98|50.76|5
1732554800000|2024-11-25 17:13:20|51.03|50.81|51.08|50.86|51.08|50.86|51.03|50.81|8
1732554810000|2024-11-25 17:13:30|51.06|50.84|51.08|50.86|51.08|50.86|51.06|50.84|3
1732554820000|2024-11-25 17:13:40|51.12|50.9|51.16|50.94|51.18|50.96|51.12|50.9|10
1732554830000|2024-11-25 17:13:50|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|2
1732554840000|2024-11-25 17:14:00|51.17|50.95|51.11|50.89|51.17|50.95|51.1|50.88|8
1732554850000|2024-11-25 17:14:10|51.12|50.9|51.03|50.81|51.12|50.9|51.02|50.8|11
1732554860000|2024-11-25 17:14:20|51.04|50.82|51|50.78|51.04|50.82|51|50.78|5
1732554870000|2024-11-25 17:14:30|50.99|50.77|51.02|50.8|51.02|50.8|50.99|50.77|4
1732554880000|2024-11-25 17:14:40|51.03|50.81|51.02|50.8|51.05|50.83|51.01|50.79|7
1732554890000|2024-11-25 17:14:50|51.04|50.82|51.02|50.8|51.04|50.82|51.01|50.79|5
1732554900000|2024-11-25 17:15:00|51.03|50.81|51.08|50.86|51.08|50.86|51.03|50.81|9
1732554910000|2024-11-25 17:15:10|51.12|50.9|51.15|50.93|51.22|51|51.12|50.9|12
1732554920000|2024-11-25 17:15:20|51.16|50.94|51.08|50.86|51.16|50.94|51.07|50.85|9
1732554930000|2024-11-25 17:15:30|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|3
1732554940000|2024-11-25 17:15:40|51.06|50.84|51.07|50.85|51.07|50.85|51.03|50.81|7
1732554950000|2024-11-25 17:15:50|51.08|50.86|51.12|50.9|51.12|50.9|51.08|50.86|6
1732554960000|2024-11-25 17:16:00|51.11|50.89|51.04|50.82|51.11|50.89|51|50.78|12
1732554970000|2024-11-25 17:16:10|51.05|50.83|51.08|50.86|51.09|50.87|51.03|50.81|13
1732554980000|2024-11-25 17:16:20|51.07|50.85|51.09|50.87|51.09|50.87|51.06|50.84|7
1732554990000|2024-11-25 17:16:30|51.1|50.88|51.12|50.9|51.13|50.91|51.1|50.88|4
1732555000000|2024-11-25 17:16:40|51.11|50.89|51.01|50.79|51.11|50.89|51|50.78|12
1732555010000|2024-11-25 17:16:50|51.04|50.82|51.08|50.86|51.08|50.86|51.04|50.82|5
1732555020000|2024-11-25 17:17:00|51.07|50.85|51.02|50.8|51.07|50.85|51.02|50.8|11
1732555030000|2024-11-25 17:17:10|51.01|50.79|50.99|50.77|51.01|50.79|50.99|50.77|6
1732555040000|2024-11-25 17:17:20|50.98|50.76|50.84|50.62|50.98|50.76|50.84|50.62|10
1732555050000|2024-11-25 17:17:30|50.83|50.61|50.79|50.57|50.83|50.61|50.79|50.57|6
1732555060000|2024-11-25 17:17:40|50.8|50.58|50.79|50.57|50.8|50.58|50.78|50.56|6
1732555080000|2024-11-25 17:18:00|50.82|50.6|50.88|50.66|50.98|50.76|50.82|50.6|14
1732555090000|2024-11-25 17:18:10|50.85|50.63|50.9|50.68|50.9|50.68|50.85|50.63|4
1732555100000|2024-11-25 17:18:20|50.89|50.67|50.84|50.62|50.89|50.67|50.84|50.62|2
1732555110000|2024-11-25 17:18:30|50.85|50.63|50.85|50.63|50.85|50.63|50.84|50.62|3
1732555120000|2024-11-25 17:18:40|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1732555130000|2024-11-25 17:18:50|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|3
1732555140000|2024-11-25 17:19:00|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|2
1732555150000|2024-11-25 17:19:10|50.76|50.54|50.81|50.59|50.81|50.59|50.76|50.54|2
1732555160000|2024-11-25 17:19:20|50.83|50.61|51|50.78|51|50.78|50.83|50.61|9
1732555170000|2024-11-25 17:19:30|50.98|50.76|51.06|50.84|51.06|50.84|50.98|50.76|6
1732555180000|2024-11-25 17:19:40|51.07|50.85|51.11|50.89|51.11|50.89|51.05|50.83|13
1732555190000|2024-11-25 17:19:50|51.09|50.87|51.11|50.89|51.11|50.89|51.06|50.84|11
1732555200000|2024-11-25 17:20:00|51.06|50.84|50.98|50.76|51.06|50.84|50.98|50.76|8
1732555210000|2024-11-25 17:20:10|50.94|50.72|50.81|50.59|50.94|50.72|50.81|50.59|11
1732555220000|2024-11-25 17:20:20|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1732555230000|2024-11-25 17:20:30|50.84|50.62|50.83|50.61|50.85|50.63|50.82|50.6|4
1732555240000|2024-11-25 17:20:40|50.85|50.63|50.81|50.59|50.86|50.64|50.75|50.53|10
1732555250000|2024-11-25 17:20:50|50.82|50.6|50.83|50.61|50.83|50.61|50.81|50.59|6
1732555260000|2024-11-25 17:21:00|50.89|50.67|50.91|50.69|50.94|50.72|50.89|50.67|12
1732555270000|2024-11-25 17:21:10|50.92|50.7|50.99|50.77|51.04|50.82|50.92|50.7|11
1732555280000|2024-11-25 17:21:20|50.98|50.76|50.97|50.75|50.99|50.77|50.97|50.75|6
1732555290000|2024-11-25 17:21:30|50.98|50.76|50.94|50.72|51|50.78|50.93|50.71|7
1732555300000|2024-11-25 17:21:40|50.96|50.74|50.95|50.73|50.98|50.76|50.93|50.71|9
1732555310000|2024-11-25 17:21:50|50.93|50.71|50.98|50.76|50.99|50.77|50.93|50.71|5
1732555320000|2024-11-25 17:22:00|51.01|50.79|50.9|50.68|51.01|50.79|50.88|50.66|19
1732555330000|2024-11-25 17:22:10|50.91|50.69|50.98|50.76|50.98|50.76|50.91|50.69|9
1732555340000|2024-11-25 17:22:20|50.99|50.77|50.91|50.69|50.99|50.77|50.87|50.65|6
1732555360000|2024-11-25 17:22:40|50.95|50.73|50.97|50.75|50.97|50.75|50.95|50.73|3
1732555370000|2024-11-25 17:22:50|50.96|50.74|50.92|50.7|50.96|50.74|50.92|50.7|3
1732555380000|2024-11-25 17:23:00|50.93|50.71|50.91|50.69|50.98|50.76|50.91|50.69|7
1732555390000|2024-11-25 17:23:10|50.93|50.71|50.88|50.66|50.93|50.71|50.88|50.66|4
1732555400000|2024-11-25 17:23:20|50.87|50.65|50.8|50.58|50.88|50.66|50.79|50.57|9
1732555410000|2024-11-25 17:23:30|50.79|50.57|50.69|50.47|50.79|50.57|50.69|50.47|7
1732555420000|2024-11-25 17:23:40|50.68|50.46|50.74|50.52|50.77|50.55|50.68|50.46|9
1732555430000|2024-11-25 17:23:50|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|4
1732555440000|2024-11-25 17:24:00|50.77|50.55|50.83|50.61|50.83|50.61|50.77|50.55|7
1732555450000|2024-11-25 17:24:10|50.84|50.62|50.86|50.64|50.91|50.69|50.84|50.62|7
1732555460000|2024-11-25 17:24:20|50.87|50.65|50.81|50.59|50.87|50.65|50.81|50.59|4
1732555470000|2024-11-25 17:24:30|50.84|50.62|50.82|50.6|50.84|50.62|50.82|50.6|3
1732555480000|2024-11-25 17:24:40|50.79|50.57|50.76|50.54|50.79|50.57|50.76|50.54|3
1732555490000|2024-11-25 17:24:50|50.77|50.55|50.83|50.61|50.83|50.61|50.76|50.54|6
1732555500000|2024-11-25 17:25:00|50.85|50.63|50.96|50.74|50.96|50.74|50.85|50.63|9
1732555510000|2024-11-25 17:25:10|50.97|50.75|51.06|50.84|51.06|50.84|50.97|50.75|6
1732555520000|2024-11-25 17:25:20|51.05|50.83|50.97|50.75|51.05|50.83|50.97|50.75|5
1732555530000|2024-11-25 17:25:30|50.96|50.74|50.93|50.71|50.97|50.75|50.92|50.7|9
1732555540000|2024-11-25 17:25:40|50.95|50.73|51.04|50.82|51.08|50.86|50.95|50.73|12
1732555550000|2024-11-25 17:25:50|51.03|50.81|51.04|50.82|51.04|50.82|50.99|50.77|6
1732555560000|2024-11-25 17:26:00|50.98|50.76|50.93|50.71|50.98|50.76|50.93|50.71|10
1732555570000|2024-11-25 17:26:10|50.88|50.66|50.88|50.66|50.88|50.66|50.86|50.64|5
1732555580000|2024-11-25 17:26:20|50.91|50.69|50.87|50.65|50.94|50.72|50.87|50.65|10
1732555590000|2024-11-25 17:26:30|50.86|50.64|50.78|50.56|50.86|50.64|50.77|50.55|7
1732555600000|2024-11-25 17:26:40|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1732555610000|2024-11-25 17:26:50|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1732555620000|2024-11-25 17:27:00|50.76|50.54|50.7|50.48|50.81|50.59|50.7|50.48|11
1732555630000|2024-11-25 17:27:10|50.69|50.47|50.7|50.48|50.71|50.49|50.69|50.47|9
1732555640000|2024-11-25 17:27:20|50.69|50.47|50.71|50.49|50.71|50.49|50.68|50.46|4
1732555650000|2024-11-25 17:27:30|50.7|50.48|50.69|50.47|50.71|50.49|50.69|50.47|4
1732555660000|2024-11-25 17:27:40|50.58|50.36|50.61|50.39|50.61|50.39|50.58|50.36|2
1732555670000|2024-11-25 17:27:50|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1732555680000|2024-11-25 17:28:00|50.58|50.36|50.61|50.39|50.61|50.39|50.57|50.35|11
1732555690000|2024-11-25 17:28:10|50.59|50.37|50.6|50.38|50.61|50.39|50.59|50.37|8
1732555700000|2024-11-25 17:28:20|50.59|50.37|50.6|50.38|50.61|50.39|50.59|50.37|6
1732555710000|2024-11-25 17:28:30|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1732555730000|2024-11-25 17:28:50|50.59|50.37|50.61|50.39|50.61|50.39|50.59|50.37|3
1732555740000|2024-11-25 17:29:00|50.63|50.41|50.63|50.41|50.65|50.43|50.61|50.39|5
1732555750000|2024-11-25 17:29:10|50.64|50.42|50.86|50.64|50.86|50.64|50.63|50.41|8
1732555760000|2024-11-25 17:29:20|50.88|50.66|50.86|50.64|50.88|50.66|50.82|50.6|9
1732555770000|2024-11-25 17:29:30|50.85|50.63|50.91|50.69|50.91|50.69|50.83|50.61|4
1732555780000|2024-11-25 17:29:40|50.92|50.7|50.89|50.67|50.98|50.76|50.88|50.66|10
1732555790000|2024-11-25 17:29:50|50.9|50.68|50.92|50.7|50.93|50.71|50.9|50.68|5
1732555800000|2024-11-25 17:30:00|50.9|50.68|51.04|50.82|51.04|50.82|50.9|50.68|9
1732555810000|2024-11-25 17:30:10|51.05|50.83|51|50.78|51.09|50.87|51|50.78|10
1732555820000|2024-11-25 17:30:20|50.98|50.76|50.99|50.77|50.99|50.77|50.96|50.74|5
1732555830000|2024-11-25 17:30:30|51|50.78|50.98|50.76|51.01|50.79|50.98|50.76|5
1732555840000|2024-11-25 17:30:40|51|50.78|51.08|50.86|51.08|50.86|50.98|50.76|9
1732555850000|2024-11-25 17:30:50|51.09|50.87|51.09|50.87|51.09|50.87|51.06|50.84|5
1732555860000|2024-11-25 17:31:00|51.08|50.86|51.02|50.8|51.08|50.86|51.01|50.79|7
1732555870000|2024-11-25 17:31:10|51.03|50.81|51.09|50.87|51.09|50.87|51.03|50.81|11
1732555880000|2024-11-25 17:31:20|51.1|50.88|51.13|50.91|51.13|50.91|51.1|50.88|4
1732555890000|2024-11-25 17:31:30|51.16|50.94|51.2|50.98|51.22|51|51.16|50.94|12
1732555900000|2024-11-25 17:31:40|51.23|51.01|51.37|51.15|51.37|51.15|51.23|51.01|9
1732555910000|2024-11-25 17:31:50|51.36|51.14|51.35|51.13|51.36|51.14|51.33|51.11|4
1732555920000|2024-11-25 17:32:00|51.33|51.11|51.24|51.02|51.33|51.11|51.24|51.02|5
1732555930000|2024-11-25 17:32:10|51.23|51.01|51.27|51.05|51.27|51.05|51.23|51.01|4
1732555940000|2024-11-25 17:32:20|51.28|51.06|51.33|51.11|51.33|51.11|51.28|51.06|5
1732555950000|2024-11-25 17:32:30|51.32|51.1|51.32|51.1|51.35|51.13|51.31|51.09|5
1732555960000|2024-11-25 17:32:40|51.34|51.12|51.51|51.29|51.51|51.29|51.34|51.12|7
1732555970000|2024-11-25 17:32:50|51.5|51.28|51.51|51.29|51.51|51.29|51.48|51.26|5
1732555980000|2024-11-25 17:33:00|51.52|51.3|51.48|51.26|51.54|51.32|51.48|51.26|10
1732555990000|2024-11-25 17:33:10|51.46|51.24|51.65|51.43|51.65|51.43|51.42|51.2|12
1732556000000|2024-11-25 17:33:20|51.66|51.44|51.82|51.6|51.82|51.6|51.66|51.44|14
1732556010000|2024-11-25 17:33:30|51.83|51.61|51.79|51.57|51.85|51.63|51.79|51.57|8
1732556020000|2024-11-25 17:33:40|51.8|51.58|51.85|51.63|51.85|51.63|51.8|51.58|4
1732556030000|2024-11-25 17:33:50|51.86|51.64|52.05|51.83|52.09|51.87|51.84|51.62|14
1732556040000|2024-11-25 17:34:00|52.01|51.79|51.97|51.75|52.01|51.79|51.93|51.71|8
1732556050000|2024-11-25 17:34:10|51.96|51.74|52.1|51.88|52.17|51.95|51.83|51.61|17
1732556060000|2024-11-25 17:34:20|52.06|51.84|51.97|51.75|52.06|51.84|51.97|51.75|10
1732556070000|2024-11-25 17:34:30|51.95|51.73|51.94|51.72|51.97|51.75|51.93|51.71|8
1732556080000|2024-11-25 17:34:40|51.95|51.73|51.94|51.72|51.99|51.77|51.91|51.69|13
1732556090000|2024-11-25 17:34:50|51.95|51.73|51.91|51.69|51.95|51.73|51.9|51.68|4
1732556100000|2024-11-25 17:35:00|51.9|51.68|51.9|51.68|52.01|51.79|51.9|51.68|12
1732556110000|2024-11-25 17:35:10|51.91|51.69|51.83|51.61|51.91|51.69|51.82|51.6|10
1732556120000|2024-11-25 17:35:20|51.81|51.59|51.76|51.54|51.81|51.59|51.76|51.54|8
1732556130000|2024-11-25 17:35:30|51.77|51.55|51.7|51.48|51.77|51.55|51.7|51.48|7
1732556140000|2024-11-25 17:35:40|51.69|51.47|51.7|51.48|51.7|51.48|51.68|51.46|4
1732556150000|2024-11-25 17:35:50|51.71|51.49|51.74|51.52|51.78|51.56|51.71|51.49|8
1732556160000|2024-11-25 17:36:00|51.75|51.53|51.61|51.39|51.75|51.53|51.61|51.39|10
1732556170000|2024-11-25 17:36:10|51.6|51.38|51.6|51.38|51.61|51.39|51.57|51.35|11
1732556180000|2024-11-25 17:36:20|51.63|51.41|51.61|51.39|51.68|51.46|51.6|51.38|12
1732556190000|2024-11-25 17:36:30|51.62|51.4|51.6|51.38|51.62|51.4|51.6|51.38|5
1732556200000|2024-11-25 17:36:40|51.58|51.36|51.5|51.28|51.58|51.36|51.5|51.28|9
1732556210000|2024-11-25 17:36:50|51.49|51.27|51.21|50.99|51.49|51.27|51.2|50.98|13
1732556220000|2024-11-25 17:37:00|51.23|51.01|51.34|51.12|51.34|51.12|51.23|51.01|10
1732556230000|2024-11-25 17:37:10|51.33|51.11|51.34|51.12|51.37|51.15|51.33|51.11|10
1732556240000|2024-11-25 17:37:20|51.35|51.13|51.38|51.16|51.38|51.16|51.34|51.12|6
1732556250000|2024-11-25 17:37:30|51.41|51.19|51.39|51.17|51.41|51.19|51.38|51.16|7
1732556260000|2024-11-25 17:37:40|51.38|51.16|51.35|51.13|51.4|51.18|51.3|51.08|8
1732556270000|2024-11-25 17:37:50|51.36|51.14|51.36|51.14|51.36|51.14|51.35|51.13|3
1732556280000|2024-11-25 17:38:00|51.39|51.17|51.24|51.02|51.41|51.19|51.23|51.01|13
1732556290000|2024-11-25 17:38:10|51.23|51.01|51.17|50.95|51.23|51.01|51.17|50.95|8
1732556300000|2024-11-25 17:38:20|51.16|50.94|51.15|50.93|51.17|50.95|51.15|50.93|3
1732556310000|2024-11-25 17:38:30|51.16|50.94|51.13|50.91|51.16|50.94|51.12|50.9|6
1732556320000|2024-11-25 17:38:40|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1732556330000|2024-11-25 17:38:50|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1732556340000|2024-11-25 17:39:00|51.16|50.94|51.07|50.85|51.16|50.94|51.07|50.85|9
1732556350000|2024-11-25 17:39:10|51.08|50.86|51.09|50.87|51.13|50.91|51.08|50.86|7
1732556360000|2024-11-25 17:39:20|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1732556370000|2024-11-25 17:39:30|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1732556390000|2024-11-25 17:39:50|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1732556400000|2024-11-25 17:40:00|51.04|50.82|50.99|50.77|51.05|50.83|50.99|50.77|7
1732556410000|2024-11-25 17:40:10|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|3
1732556420000|2024-11-25 17:40:20|50.93|50.71|50.89|50.67|50.93|50.71|50.88|50.66|5
1732556430000|2024-11-25 17:40:30|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1732556440000|2024-11-25 17:40:40|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|3
1732556450000|2024-11-25 17:40:50|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1732556460000|2024-11-25 17:41:00|50.89|50.67|50.81|50.59|50.9|50.68|50.81|50.59|10
1732556470000|2024-11-25 17:41:10|50.8|50.58|50.81|50.59|50.83|50.61|50.8|50.58|9
1732556480000|2024-11-25 17:41:20|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|4
1732556490000|2024-11-25 17:41:30|50.84|50.62|50.89|50.67|50.89|50.67|50.83|50.61|7
1732556500000|2024-11-25 17:41:40|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|4
1732556510000|2024-11-25 17:41:50|50.89|50.67|50.93|50.71|50.93|50.71|50.89|50.67|5
1732556520000|2024-11-25 17:42:00|50.94|50.72|51.08|50.86|51.08|50.86|50.94|50.72|10
1732556530000|2024-11-25 17:42:10|51.09|50.87|51.12|50.9|51.14|50.92|51.06|50.84|18
1732556540000|2024-11-25 17:42:20|51.11|50.89|51.04|50.82|51.11|50.89|51.04|50.82|10
1732556550000|2024-11-25 17:42:30|51.05|50.83|51.05|50.83|51.06|50.84|51.04|50.82|6
1732556560000|2024-11-25 17:42:40|51.04|50.82|51.1|50.88|51.1|50.88|51.04|50.82|5
1732556570000|2024-11-25 17:42:50|51.11|50.89|51.04|50.82|51.11|50.89|51.04|50.82|7
1732556580000|2024-11-25 17:43:00|51.03|50.81|51.14|50.92|51.15|50.93|51.03|50.81|11
1732556590000|2024-11-25 17:43:10|51.15|50.93|51.06|50.84|51.15|50.93|51.06|50.84|8
1732556600000|2024-11-25 17:43:20|51.05|50.83|51.07|50.85|51.07|50.85|51.04|50.82|7
1732556610000|2024-11-25 17:43:30|51.11|50.89|51.05|50.83|51.11|50.89|51.05|50.83|7
1732556620000|2024-11-25 17:43:40|51.04|50.82|51.04|50.82|51.05|50.83|51.04|50.82|3
1732556630000|2024-11-25 17:43:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|4
1732556640000|2024-11-25 17:44:00|51.01|50.79|50.93|50.71|51.02|50.8|50.9|50.68|8
1732556650000|2024-11-25 17:44:10|50.94|50.72|50.94|50.72|50.95|50.73|50.93|50.71|6
1732556660000|2024-11-25 17:44:20|50.95|50.73|50.96|50.74|51|50.78|50.93|50.71|10
1732556670000|2024-11-25 17:44:30|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|6
1732556680000|2024-11-25 17:44:40|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1732556690000|2024-11-25 17:44:50|50.87|50.65|50.66|50.44|50.88|50.66|50.66|50.44|15
1732556700000|2024-11-25 17:45:00|50.65|50.43|50.67|50.45|50.68|50.46|50.65|50.43|9
1732556710000|2024-11-25 17:45:10|50.66|50.44|50.66|50.44|50.68|50.46|50.66|50.44|7
1732556720000|2024-11-25 17:45:20|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1732556730000|2024-11-25 17:45:30|50.69|50.47|50.78|50.56|50.78|50.56|50.69|50.47|7
1732556740000|2024-11-25 17:45:40|50.79|50.57|50.8|50.58|50.8|50.58|50.78|50.56|4
1732556750000|2024-11-25 17:45:50|50.84|50.62|50.89|50.67|50.92|50.7|50.84|50.62|12
1732556760000|2024-11-25 17:46:00|50.85|50.63|50.95|50.73|50.97|50.75|50.85|50.63|10
1732556770000|2024-11-25 17:46:10|50.93|50.71|50.88|50.66|50.93|50.71|50.88|50.66|5
1732556780000|2024-11-25 17:46:20|50.89|50.67|50.96|50.74|50.96|50.74|50.85|50.63|10
1732556790000|2024-11-25 17:46:30|50.97|50.75|51.11|50.89|51.13|50.91|50.97|50.75|17
1732556800000|2024-11-25 17:46:40|51.1|50.88|51.09|50.87|51.1|50.88|51.07|50.85|7
1732556810000|2024-11-25 17:46:50|51.08|50.86|51.04|50.82|51.08|50.86|51|50.78|8
1732556820000|2024-11-25 17:47:00|51.05|50.83|51.05|50.83|51.05|50.83|51.04|50.82|3
1732556830000|2024-11-25 17:47:10|51.06|50.84|51.15|50.93|51.15|50.93|51.06|50.84|7
1732556840000|2024-11-25 17:47:20|51.17|50.95|51.18|50.96|51.26|51.04|51.16|50.94|14
1732556850000|2024-11-25 17:47:30|51.19|50.97|51.37|51.15|51.37|51.15|51.19|50.97|15
1732556860000|2024-11-25 17:47:40|51.39|51.17|51.34|51.12|51.4|51.18|51.34|51.12|7
1732556870000|2024-11-25 17:47:50|51.37|51.15|51.4|51.18|51.42|51.2|51.36|51.14|6
1732556880000|2024-11-25 17:48:00|51.36|51.14|51.37|51.15|51.38|51.16|51.32|51.1|9
1732556890000|2024-11-25 17:48:10|51.38|51.16|51.35|51.13|51.4|51.18|51.35|51.13|8
1732556900000|2024-11-25 17:48:20|51.34|51.12|51.35|51.13|51.35|51.13|51.3|51.08|6
1732556910000|2024-11-25 17:48:30|51.32|51.1|51.25|51.03|51.39|51.17|51.25|51.03|14
1732556920000|2024-11-25 17:48:40|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1732556930000|2024-11-25 17:48:50|51.22|51|51.16|50.94|51.22|51|51.14|50.92|8
1732556940000|2024-11-25 17:49:00|51.15|50.93|51.08|50.86|51.16|50.94|51.07|50.85|14
1732556950000|2024-11-25 17:49:10|51.07|50.85|51.05|50.83|51.1|50.88|51.05|50.83|8
1732556960000|2024-11-25 17:49:20|51.04|50.82|51.01|50.79|51.04|50.82|50.99|50.77|10
1732556970000|2024-11-25 17:49:30|50.99|50.77|51.09|50.87|51.09|50.87|50.99|50.77|6
1732556980000|2024-11-25 17:49:40|51.1|50.88|51.04|50.82|51.1|50.88|51.04|50.82|6
1732556990000|2024-11-25 17:49:50|51.06|50.84|51.03|50.81|51.06|50.84|51.02|50.8|7
1732557000000|2024-11-25 17:50:00|51.05|50.83|51.16|50.94|51.2|50.98|51.05|50.83|20
1732557010000|2024-11-25 17:50:10|51.13|50.91|51.06|50.84|51.13|50.91|51.05|50.83|11
1732557020000|2024-11-25 17:50:20|51.04|50.82|51.06|50.84|51.06|50.84|51.04|50.82|5
1732557030000|2024-11-25 17:50:30|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|6
1732557040000|2024-11-25 17:50:40|51.04|50.82|51.03|50.81|51.06|50.84|51.03|50.81|7
1732557050000|2024-11-25 17:50:50|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|3
1732557060000|2024-11-25 17:51:00|51.03|50.81|51|50.78|51.03|50.81|50.99|50.77|4
1732557070000|2024-11-25 17:51:10|51.01|50.79|50.99|50.77|51.01|50.79|50.99|50.77|3
1732557080000|2024-11-25 17:51:20|51|50.78|50.93|50.71|51|50.78|50.93|50.71|6
1732557090000|2024-11-25 17:51:30|50.96|50.74|50.99|50.77|51|50.78|50.96|50.74|5
1732557100000|2024-11-25 17:51:40|51|50.78|50.99|50.77|51.02|50.8|50.99|50.77|7
1732557110000|2024-11-25 17:51:50|51|50.78|51.02|50.8|51.07|50.85|51|50.78|8
1732557120000|2024-11-25 17:52:00|51.03|50.81|51.07|50.85|51.09|50.87|51.03|50.81|11
1732557130000|2024-11-25 17:52:10|51.06|50.84|51.03|50.81|51.06|50.84|51.02|50.8|9
1732557140000|2024-11-25 17:52:20|51.02|50.8|50.98|50.76|51.02|50.8|50.98|50.76|5
1732557150000|2024-11-25 17:52:30|50.86|50.64|50.87|50.65|50.87|50.65|50.77|50.55|11
1732557160000|2024-11-25 17:52:40|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|4
1732557170000|2024-11-25 17:52:50|50.93|50.71|50.97|50.75|50.97|50.75|50.93|50.71|3
1732557180000|2024-11-25 17:53:00|50.99|50.77|51.02|50.8|51.02|50.8|50.98|50.76|12
1732557190000|2024-11-25 17:53:10|51.01|50.79|50.99|50.77|51.01|50.79|50.99|50.77|3
1732557200000|2024-11-25 17:53:20|51|50.78|51.05|50.83|51.05|50.83|50.99|50.77|7
1732557210000|2024-11-25 17:53:30|51|50.78|51|50.78|51|50.78|51|50.78|1
1732557220000|2024-11-25 17:53:40|51.01|50.79|51|50.78|51.02|50.8|51|50.78|3
1732557230000|2024-11-25 17:53:50|50.96|50.74|50.93|50.71|50.96|50.74|50.91|50.69|4
1732557240000|2024-11-25 17:54:00|50.94|50.72|50.9|50.68|50.96|50.74|50.89|50.67|9
1732557250000|2024-11-25 17:54:10|50.89|50.67|50.89|50.67|50.91|50.69|50.89|50.67|5
1732557260000|2024-11-25 17:54:20|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|8
1732557270000|2024-11-25 17:54:30|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|5
1732557280000|2024-11-25 17:54:40|50.9|50.68|50.87|50.65|50.91|50.69|50.87|50.65|5
1732557290000|2024-11-25 17:54:50|50.88|50.66|50.87|50.65|50.89|50.67|50.86|50.64|4
1732557300000|2024-11-25 17:55:00|50.88|50.66|50.9|50.68|50.9|50.68|50.88|50.66|3
1732557310000|2024-11-25 17:55:10|50.89|50.67|50.89|50.67|50.9|50.68|50.86|50.64|6
1732557320000|2024-11-25 17:55:20|50.88|50.66|50.99|50.77|50.99|50.77|50.88|50.66|13
1732557330000|2024-11-25 17:55:30|51|50.78|51.07|50.85|51.07|50.85|51|50.78|12
1732557340000|2024-11-25 17:55:40|51.1|50.88|51.1|50.88|51.11|50.89|51.08|50.86|5
1732557350000|2024-11-25 17:55:50|51.11|50.89|51.14|50.92|51.14|50.92|51.11|50.89|7
1732557360000|2024-11-25 17:56:00|51.15|50.93|51.15|50.93|51.17|50.95|51.15|50.93|5
1732557370000|2024-11-25 17:56:10|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|5
1732557380000|2024-11-25 17:56:20|51.16|50.94|51.13|50.91|51.16|50.94|51.12|50.9|5
1732557390000|2024-11-25 17:56:30|51.12|50.9|51.15|50.93|51.15|50.93|51.11|50.89|6
1732557400000|2024-11-25 17:56:40|51.16|50.94|51.25|51.03|51.25|51.03|51.16|50.94|6
1732557410000|2024-11-25 17:56:50|51.24|51.02|51.25|51.03|51.25|51.03|51.22|51|5
1732557420000|2024-11-25 17:57:00|51.23|51.01|51.24|51.02|51.25|51.03|51.23|51.01|6
1732557430000|2024-11-25 17:57:10|51.25|51.03|51.3|51.08|51.3|51.08|51.25|51.03|10
1732557440000|2024-11-25 17:57:20|51.27|51.05|51.3|51.08|51.3|51.08|51.27|51.05|4
1732557450000|2024-11-25 17:57:30|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|2
1732557460000|2024-11-25 17:57:40|51.31|51.09|51.29|51.07|51.31|51.09|51.27|51.05|8
1732557470000|2024-11-25 17:57:50|51.26|51.04|51.25|51.03|51.27|51.05|51.25|51.03|6
1732557480000|2024-11-25 17:58:00|51.2|50.98|51.21|50.99|51.27|51.05|51.2|50.98|11
1732557490000|2024-11-25 17:58:10|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1732557500000|2024-11-25 17:58:20|51.25|51.03|51.24|51.02|51.25|51.03|51.23|51.01|6
1732557510000|2024-11-25 17:58:30|51.25|51.03|51.28|51.06|51.28|51.06|51.25|51.03|4
1732557520000|2024-11-25 17:58:40|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|3
1732557530000|2024-11-25 17:58:50|51.26|51.04|51.35|51.13|51.35|51.13|51.26|51.04|6
1732557540000|2024-11-25 17:59:00|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|2
1732557550000|2024-11-25 17:59:10|51.33|51.11|51.33|51.11|51.34|51.12|51.32|51.1|9
1732557560000|2024-11-25 17:59:20|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1732557580000|2024-11-25 17:59:40|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1732557590000|2024-11-25 17:59:50|51.34|51.12|51.31|51.09|51.34|51.12|51.29|51.07|6
1732557600000|2024-11-25 18:00:00|51.32|51.1|51.36|51.14|51.36|51.14|51.31|51.09|5
1732557610000|2024-11-25 18:00:10|51.35|51.13|51.35|51.13|51.35|51.13|51.33|51.11|5
1732557620000|2024-11-25 18:00:20|51.36|51.14|51.36|51.14|51.37|51.15|51.36|51.14|3
1732557630000|2024-11-25 18:00:30|51.37|51.15|51.4|51.18|51.42|51.2|51.37|51.15|7
1732557640000|2024-11-25 18:00:40|51.38|51.16|51.4|51.18|51.4|51.18|51.38|51.16|3
1732557650000|2024-11-25 18:00:50|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1732557660000|2024-11-25 18:01:00|51.44|51.22|51.48|51.26|51.48|51.26|51.44|51.22|5
1732557670000|2024-11-25 18:01:10|51.49|51.27|51.48|51.26|51.53|51.31|51.48|51.26|10
1732557680000|2024-11-25 18:01:20|51.47|51.25|51.46|51.24|51.49|51.27|51.46|51.24|5
1732557690000|2024-11-25 18:01:30|51.45|51.23|51.41|51.19|51.45|51.23|51.4|51.18|8
1732557700000|2024-11-25 18:01:40|51.42|51.2|51.38|51.16|51.45|51.23|51.38|51.16|9
1732557710000|2024-11-25 18:01:50|51.34|51.12|51.25|51.03|51.34|51.12|51.25|51.03|7
1732557720000|2024-11-25 18:02:00|51.24|51.02|51.24|51.02|51.28|51.06|51.24|51.02|12
1732557730000|2024-11-25 18:02:10|51.25|51.03|51.18|50.96|51.25|51.03|51.17|50.95|8
1732557740000|2024-11-25 18:02:20|51.22|51|51.36|51.14|51.36|51.14|51.18|50.96|14
1732557750000|2024-11-25 18:02:30|51.37|51.15|51.34|51.12|51.39|51.17|51.32|51.1|9
1732557760000|2024-11-25 18:02:40|51.35|51.13|51.28|51.06|51.35|51.13|51.28|51.06|10
1732557770000|2024-11-25 18:02:50|51.29|51.07|51.3|51.08|51.3|51.08|51.29|51.07|2
1732557780000|2024-11-25 18:03:00|51.31|51.09|51.45|51.23|51.48|51.26|51.31|51.09|17
1732557790000|2024-11-25 18:03:10|51.46|51.24|51.58|51.36|51.58|51.36|51.46|51.24|10
1732557800000|2024-11-25 18:03:20|51.59|51.37|51.54|51.32|51.6|51.38|51.53|51.31|8
1732557810000|2024-11-25 18:03:30|51.53|51.31|51.4|51.18|51.53|51.31|51.39|51.17|11
1732557820000|2024-11-25 18:03:40|51.41|51.19|51.38|51.16|51.41|51.19|51.38|51.16|4
1732557830000|2024-11-25 18:03:50|51.36|51.14|51.39|51.17|51.4|51.18|51.36|51.14|6
1732557840000|2024-11-25 18:04:00|51.4|51.18|51.38|51.16|51.41|51.19|51.37|51.15|9
1732557850000|2024-11-25 18:04:10|51.39|51.17|51.4|51.18|51.4|51.18|51.39|51.17|2
1732557860000|2024-11-25 18:04:20|51.36|51.14|51.37|51.15|51.39|51.17|51.34|51.12|12
1732557870000|2024-11-25 18:04:30|51.36|51.14|51.51|51.29|51.51|51.29|51.36|51.14|12
1732557880000|2024-11-25 18:04:40|51.5|51.28|51.73|51.51|51.73|51.51|51.5|51.28|13
1732557890000|2024-11-25 18:04:50|51.74|51.52|51.84|51.62|51.84|51.62|51.74|51.52|13
1732557900000|2024-11-25 18:05:00|51.85|51.63|51.79|51.57|51.85|51.63|51.75|51.53|11
1732557910000|2024-11-25 18:05:10|51.8|51.58|51.82|51.6|51.83|51.61|51.79|51.57|8
1732557920000|2024-11-25 18:05:20|51.83|51.61|51.85|51.63|51.92|51.7|51.83|51.61|14
1732557930000|2024-11-25 18:05:30|51.88|51.66|51.86|51.64|51.88|51.66|51.86|51.64|7
1732557940000|2024-11-25 18:05:40|51.85|51.63|51.64|51.42|51.85|51.63|51.64|51.42|10
1732557950000|2024-11-25 18:05:50|51.62|51.4|51.58|51.36|51.62|51.4|51.57|51.35|14
1732557960000|2024-11-25 18:06:00|51.59|51.37|51.64|51.42|51.71|51.49|51.59|51.37|11
1732557970000|2024-11-25 18:06:10|51.63|51.41|51.56|51.34|51.63|51.41|51.56|51.34|5
1732557980000|2024-11-25 18:06:20|51.55|51.33|51.6|51.38|51.6|51.38|51.55|51.33|5
1732557990000|2024-11-25 18:06:30|51.63|51.41|51.7|51.48|51.7|51.48|51.63|51.41|10
1732558000000|2024-11-25 18:06:40|51.69|51.47|51.68|51.46|51.7|51.48|51.66|51.44|8
1732558010000|2024-11-25 18:06:50|51.66|51.44|51.61|51.39|51.66|51.44|51.61|51.39|6
1732558020000|2024-11-25 18:07:00|51.63|51.41|51.61|51.39|51.63|51.41|51.61|51.39|3
1732558030000|2024-11-25 18:07:10|51.62|51.4|51.66|51.44|51.66|51.44|51.61|51.39|9
1732558040000|2024-11-25 18:07:20|51.65|51.43|51.63|51.41|51.65|51.43|51.6|51.38|9
1732558050000|2024-11-25 18:07:30|51.62|51.4|51.55|51.33|51.64|51.42|51.54|51.32|9
1732558060000|2024-11-25 18:07:40|51.54|51.32|51.47|51.25|51.54|51.32|51.45|51.23|12
1732558070000|2024-11-25 18:07:50|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1732558080000|2024-11-25 18:08:00|51.5|51.28|51.5|51.28|51.51|51.29|51.47|51.25|9
1732558090000|2024-11-25 18:08:10|51.46|51.24|51.43|51.21|51.46|51.24|51.43|51.21|4
1732558100000|2024-11-25 18:08:20|51.41|51.19|51.42|51.2|51.42|51.2|51.4|51.18|6
1732558110000|2024-11-25 18:08:30|51.44|51.22|51.48|51.26|51.48|51.26|51.44|51.22|7
1732558120000|2024-11-25 18:08:40|51.5|51.28|51.52|51.3|51.52|51.3|51.45|51.23|11
1732558130000|2024-11-25 18:08:50|51.51|51.29|51.42|51.2|51.51|51.29|51.41|51.19|10
1732558140000|2024-11-25 18:09:00|51.44|51.22|51.62|51.4|51.62|51.4|51.44|51.22|9
1732558150000|2024-11-25 18:09:10|51.63|51.41|51.63|51.41|51.65|51.43|51.6|51.38|8
1732558160000|2024-11-25 18:09:20|51.65|51.43|51.72|51.5|51.72|51.5|51.65|51.43|8
1732558170000|2024-11-25 18:09:30|51.71|51.49|51.75|51.53|51.77|51.55|51.69|51.47|13
1732558180000|2024-11-25 18:09:40|51.76|51.54|51.47|51.25|51.76|51.54|51.45|51.23|11
1732558190000|2024-11-25 18:09:50|51.48|51.26|51.63|51.41|51.63|51.41|51.48|51.26|8
1732558200000|2024-11-25 18:10:00|51.64|51.42|51.6|51.38|51.65|51.43|51.6|51.38|6
1732558210000|2024-11-25 18:10:10|51.57|51.35|51.58|51.36|51.58|51.36|51.54|51.32|6
1732558220000|2024-11-25 18:10:20|51.59|51.37|51.7|51.48|51.7|51.48|51.59|51.37|10
1732558230000|2024-11-25 18:10:30|51.74|51.52|51.71|51.49|51.77|51.55|51.7|51.48|11
1732558240000|2024-11-25 18:10:40|51.72|51.5|51.71|51.49|51.75|51.53|51.7|51.48|11
1732558250000|2024-11-25 18:10:50|51.7|51.48|51.81|51.59|51.82|51.6|51.7|51.48|15
1732558260000|2024-11-25 18:11:00|51.82|51.6|51.89|51.67|51.89|51.67|51.78|51.56|14
1732558270000|2024-11-25 18:11:10|51.9|51.68|51.9|51.68|51.91|51.69|51.87|51.65|7
1732558280000|2024-11-25 18:11:20|51.89|51.67|51.85|51.63|51.89|51.67|51.84|51.62|7
1732558290000|2024-11-25 18:11:30|51.86|51.64|51.85|51.63|51.89|51.67|51.84|51.62|10
1732558300000|2024-11-25 18:11:40|51.84|51.62|51.8|51.58|51.86|51.64|51.8|51.58|12
1732558310000|2024-11-25 18:11:50|51.79|51.57|51.78|51.56|51.79|51.57|51.78|51.56|4
1732558320000|2024-11-25 18:12:00|51.8|51.58|51.85|51.63|51.85|51.63|51.8|51.58|7
1732558330000|2024-11-25 18:12:10|51.84|51.62|51.86|51.64|51.87|51.65|51.84|51.62|3
1732558340000|2024-11-25 18:12:20|51.84|51.62|51.84|51.62|51.84|51.62|51.81|51.59|9
1732558350000|2024-11-25 18:12:30|51.86|51.64|51.87|51.65|51.89|51.67|51.86|51.64|5
1732558360000|2024-11-25 18:12:40|51.84|51.62|51.64|51.42|51.84|51.62|51.64|51.42|13
1732558370000|2024-11-25 18:12:50|51.63|51.41|51.72|51.5|51.72|51.5|51.62|51.4|7
1732558380000|2024-11-25 18:13:00|51.67|51.45|51.69|51.47|51.73|51.51|51.65|51.43|11
1732558390000|2024-11-25 18:13:10|51.68|51.46|51.63|51.41|51.68|51.46|51.63|51.41|7
1732558400000|2024-11-25 18:13:20|51.65|51.43|51.62|51.4|51.65|51.43|51.62|51.4|6
1732558410000|2024-11-25 18:13:30|51.61|51.39|51.62|51.4|51.65|51.43|51.61|51.39|6
1732558420000|2024-11-25 18:13:40|51.63|51.41|51.62|51.4|51.66|51.44|51.62|51.4|11
1732558430000|2024-11-25 18:13:50|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1732558440000|2024-11-25 18:14:00|51.63|51.41|51.56|51.34|51.63|51.41|51.55|51.33|12
1732558450000|2024-11-25 18:14:10|51.59|51.37|51.63|51.41|51.63|51.41|51.59|51.37|5
1732558460000|2024-11-25 18:14:20|51.62|51.4|51.6|51.38|51.62|51.4|51.58|51.36|6
1732558470000|2024-11-25 18:14:30|51.61|51.39|51.7|51.48|51.71|51.49|51.61|51.39|10
1732558480000|2024-11-25 18:14:40|51.69|51.47|51.71|51.49|51.72|51.5|51.69|51.47|8
1732558490000|2024-11-25 18:14:50|51.72|51.5|51.67|51.45|51.72|51.5|51.67|51.45|6
1732558500000|2024-11-25 18:15:00|51.65|51.43|51.58|51.36|51.66|51.44|51.58|51.36|10
1732558510000|2024-11-25 18:15:10|51.57|51.35|51.48|51.26|51.57|51.35|51.48|51.26|8
1732558520000|2024-11-25 18:15:20|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1732558530000|2024-11-25 18:15:30|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|4
1732558540000|2024-11-25 18:15:40|51.45|51.23|51.45|51.23|51.46|51.24|51.45|51.23|3
1732558550000|2024-11-25 18:15:50|51.46|51.24|51.62|51.4|51.62|51.4|51.46|51.24|9
1732558560000|2024-11-25 18:16:00|51.63|51.41|51.54|51.32|51.63|51.41|51.54|51.32|11
1732558580000|2024-11-25 18:16:20|51.53|51.31|51.51|51.29|51.53|51.31|51.49|51.27|5
1732558590000|2024-11-25 18:16:30|51.5|51.28|51.49|51.27|51.51|51.29|51.49|51.27|4
1732558600000|2024-11-25 18:16:40|51.48|51.26|51.46|51.24|51.49|51.27|51.46|51.24|5
1732558610000|2024-11-25 18:16:50|51.44|51.22|51.41|51.19|51.44|51.22|51.4|51.18|5
1732558620000|2024-11-25 18:17:00|51.42|51.2|51.55|51.33|51.55|51.33|51.42|51.2|10
1732558630000|2024-11-25 18:17:10|51.54|51.32|51.51|51.29|51.54|51.32|51.51|51.29|4
1732558640000|2024-11-25 18:17:20|51.5|51.28|51.56|51.34|51.56|51.34|51.5|51.28|5
1732558650000|2024-11-25 18:17:30|51.57|51.35|51.62|51.4|51.62|51.4|51.57|51.35|4
1732558660000|2024-11-25 18:17:40|51.63|51.41|51.73|51.51|51.73|51.51|51.63|51.41|9
1732558670000|2024-11-25 18:17:50|51.74|51.52|51.78|51.56|51.82|51.6|51.74|51.52|17
1732558680000|2024-11-25 18:18:00|51.75|51.53|51.79|51.57|51.83|51.61|51.75|51.53|14
1732558690000|2024-11-25 18:18:10|51.81|51.59|51.8|51.58|51.82|51.6|51.8|51.58|6
1732558710000|2024-11-25 18:18:30|51.81|51.59|51.93|51.71|51.93|51.71|51.81|51.59|11
1732558720000|2024-11-25 18:18:40|51.92|51.7|51.92|51.7|51.93|51.71|51.88|51.66|9
1732558730000|2024-11-25 18:18:50|51.91|51.69|51.91|51.69|51.91|51.69|51.91|51.69|1
1732558800000|2024-11-25 18:20:00|51.88|51.66|51.87|51.65|51.88|51.66|51.83|51.61|9
1732558810000|2024-11-25 18:20:10|51.88|51.66|51.89|51.67|51.96|51.74|51.88|51.66|9
1732558820000|2024-11-25 18:20:20|51.85|51.63|51.77|51.55|51.85|51.63|51.77|51.55|6
1732558830000|2024-11-25 18:20:30|51.78|51.56|51.77|51.55|51.79|51.57|51.77|51.55|3
1732558840000|2024-11-25 18:20:40|51.76|51.54|51.77|51.55|51.77|51.55|51.7|51.48|10
1732558850000|2024-11-25 18:20:50|51.74|51.52|51.73|51.51|51.74|51.52|51.71|51.49|4
1732558860000|2024-11-25 18:21:00|51.72|51.5|51.72|51.5|51.76|51.54|51.7|51.48|6
1732558870000|2024-11-25 18:21:10|51.73|51.51|51.63|51.41|51.73|51.51|51.62|51.4|9
1732558880000|2024-11-25 18:21:20|51.62|51.4|51.61|51.39|51.64|51.42|51.61|51.39|6
1732558890000|2024-11-25 18:21:30|51.62|51.4|51.53|51.31|51.62|51.4|51.52|51.3|14
1732558900000|2024-11-25 18:21:40|51.52|51.3|51.54|51.32|51.55|51.33|51.52|51.3|5
1732558910000|2024-11-25 18:21:50|51.55|51.33|51.49|51.27|51.55|51.33|51.49|51.27|6
1732558920000|2024-11-25 18:22:00|51.48|51.26|51.47|51.25|51.48|51.26|51.46|51.24|8
1732558930000|2024-11-25 18:22:10|51.46|51.24|51.39|51.17|51.46|51.24|51.39|51.17|7
1732558940000|2024-11-25 18:22:20|51.38|51.16|51.36|51.14|51.42|51.2|51.36|51.14|12
1732558950000|2024-11-25 18:22:30|51.35|51.13|51.31|51.09|51.35|51.13|51.31|51.09|4
1732558960000|2024-11-25 18:22:40|51.32|51.1|51.33|51.11|51.34|51.12|51.32|51.1|6
1732558970000|2024-11-25 18:22:50|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1732558980000|2024-11-25 18:23:00|51.33|51.11|51.32|51.1|51.33|51.11|51.31|51.09|3
1732558990000|2024-11-25 18:23:10|51.33|51.11|51.44|51.22|51.44|51.22|51.33|51.11|10
1732559000000|2024-11-25 18:23:20|51.45|51.23|51.44|51.22|51.46|51.24|51.44|51.22|5
1732559010000|2024-11-25 18:23:30|51.45|51.23|51.54|51.32|51.54|51.32|51.45|51.23|9
1732559020000|2024-11-25 18:23:40|51.55|51.33|51.57|51.35|51.57|51.35|51.55|51.33|3
1732559030000|2024-11-25 18:23:50|51.61|51.39|51.65|51.43|51.66|51.44|51.61|51.39|6
1732559040000|2024-11-25 18:24:00|51.66|51.44|51.72|51.5|51.72|51.5|51.66|51.44|9
1732559050000|2024-11-25 18:24:10|51.73|51.51|51.67|51.45|51.73|51.51|51.67|51.45|13
1732559060000|2024-11-25 18:24:20|51.68|51.46|51.67|51.45|51.69|51.47|51.67|51.45|8
1732559070000|2024-11-25 18:24:30|51.7|51.48|51.69|51.47|51.72|51.5|51.69|51.47|5
1732559080000|2024-11-25 18:24:40|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1732559090000|2024-11-25 18:24:50|51.68|51.46|51.66|51.44|51.68|51.46|51.65|51.43|3
1732559100000|2024-11-25 18:25:00|51.65|51.43|51.7|51.48|51.7|51.48|51.65|51.43|6
1732559110000|2024-11-25 18:25:10|51.73|51.51|51.73|51.51|51.75|51.53|51.73|51.51|7
1732559120000|2024-11-25 18:25:20|51.74|51.52|51.62|51.4|51.75|51.53|51.62|51.4|8
1732559130000|2024-11-25 18:25:30|51.63|51.41|51.61|51.39|51.68|51.46|51.61|51.39|12
1732559140000|2024-11-25 18:25:40|51.6|51.38|51.55|51.33|51.6|51.38|51.55|51.33|5
1732559150000|2024-11-25 18:25:50|51.54|51.32|51.46|51.24|51.54|51.32|51.46|51.24|8
1732559160000|2024-11-25 18:26:00|51.47|51.25|51.44|51.22|51.51|51.29|51.44|51.22|10
1732559170000|2024-11-25 18:26:10|51.43|51.21|51.56|51.34|51.57|51.35|51.43|51.21|11
1732559180000|2024-11-25 18:26:20|51.57|51.35|51.55|51.33|51.58|51.36|51.54|51.32|7
1732559190000|2024-11-25 18:26:30|51.56|51.34|51.55|51.33|51.57|51.35|51.54|51.32|8
1732559200000|2024-11-25 18:26:40|51.56|51.34|51.57|51.35|51.57|51.35|51.52|51.3|8
1732559210000|2024-11-25 18:26:50|51.58|51.36|51.63|51.41|51.63|51.41|51.58|51.36|5
1732559220000|2024-11-25 18:27:00|51.64|51.42|51.63|51.41|51.67|51.45|51.63|51.41|5
1732559230000|2024-11-25 18:27:10|51.62|51.4|51.59|51.37|51.63|51.41|51.56|51.34|11
1732559240000|2024-11-25 18:27:20|51.57|51.35|51.52|51.3|51.57|51.35|51.51|51.29|8
1732559250000|2024-11-25 18:27:30|51.55|51.33|51.63|51.41|51.63|51.41|51.52|51.3|13
1732559260000|2024-11-25 18:27:40|51.64|51.42|51.7|51.48|51.71|51.49|51.64|51.42|8
1732559270000|2024-11-25 18:27:50|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1732559280000|2024-11-25 18:28:00|51.71|51.49|51.7|51.48|51.71|51.49|51.69|51.47|3
1732559290000|2024-11-25 18:28:10|51.72|51.5|51.78|51.56|51.78|51.56|51.72|51.5|5
1732559300000|2024-11-25 18:28:20|51.76|51.54|51.73|51.51|51.76|51.54|51.73|51.51|5
1732559310000|2024-11-25 18:28:30|51.74|51.52|51.71|51.49|51.76|51.54|51.71|51.49|8
1732559320000|2024-11-25 18:28:40|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|3
1732559330000|2024-11-25 18:28:50|51.69|51.47|51.68|51.46|51.69|51.47|51.68|51.46|2
1732559340000|2024-11-25 18:29:00|51.69|51.47|51.68|51.46|51.75|51.53|51.68|51.46|11
1732559350000|2024-11-25 18:29:10|51.67|51.45|51.62|51.4|51.67|51.45|51.58|51.36|16
1732559360000|2024-11-25 18:29:20|51.63|51.41|51.63|51.41|51.65|51.43|51.62|51.4|4
1732559380000|2024-11-25 18:29:40|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1732559390000|2024-11-25 18:29:50|51.68|51.46|51.73|51.51|51.73|51.51|51.68|51.46|6
1732559400000|2024-11-25 18:30:00|51.72|51.5|51.77|51.55|51.77|51.55|51.7|51.48|6
1732559420000|2024-11-25 18:30:20|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1732559430000|2024-11-25 18:30:30|51.78|51.56|51.83|51.61|51.83|51.61|51.78|51.56|5
1732559440000|2024-11-25 18:30:40|51.82|51.6|51.72|51.5|51.82|51.6|51.72|51.5|9
1732559450000|2024-11-25 18:30:50|51.73|51.51|51.68|51.46|51.73|51.51|51.66|51.44|12
1732559460000|2024-11-25 18:31:00|51.67|51.45|51.68|51.46|51.68|51.46|51.66|51.44|4
1732559470000|2024-11-25 18:31:10|51.67|51.45|51.65|51.43|51.67|51.45|51.65|51.43|3
1732559480000|2024-11-25 18:31:20|51.64|51.42|51.59|51.37|51.65|51.43|51.59|51.37|5
1732559490000|2024-11-25 18:31:30|51.61|51.39|51.66|51.44|51.68|51.46|51.61|51.39|10
1732559500000|2024-11-25 18:31:40|51.63|51.41|51.6|51.38|51.64|51.42|51.6|51.38|11
1732559510000|2024-11-25 18:31:50|51.61|51.39|51.64|51.42|51.64|51.42|51.59|51.37|12
1732559520000|2024-11-25 18:32:00|51.62|51.4|51.48|51.26|51.62|51.4|51.44|51.22|18
1732559530000|2024-11-25 18:32:10|51.47|51.25|51.47|51.25|51.48|51.26|51.47|51.25|5
1732559540000|2024-11-25 18:32:20|51.46|51.24|51.47|51.25|51.47|51.25|51.42|51.2|8
1732559550000|2024-11-25 18:32:30|51.46|51.24|51.46|51.24|51.46|51.24|51.44|51.22|6
1732559560000|2024-11-25 18:32:40|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|4
1732559570000|2024-11-25 18:32:50|51.45|51.23|51.45|51.23|51.46|51.24|51.44|51.22|7
1732559580000|2024-11-25 18:33:00|51.44|51.22|51.36|51.14|51.44|51.22|51.36|51.14|9
1732559590000|2024-11-25 18:33:10|51.35|51.13|51.33|51.11|51.35|51.13|51.33|51.11|7
1732559600000|2024-11-25 18:33:20|51.31|51.09|51.32|51.1|51.32|51.1|51.3|51.08|4
1732559610000|2024-11-25 18:33:30|51.33|51.11|51.34|51.12|51.39|51.17|51.33|51.11|12
1732559620000|2024-11-25 18:33:40|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|4
1732559630000|2024-11-25 18:33:50|51.31|51.09|51.31|51.09|51.33|51.11|51.3|51.08|9
1732559640000|2024-11-25 18:34:00|51.32|51.1|51.38|51.16|51.38|51.16|51.3|51.08|10
1732559650000|2024-11-25 18:34:10|51.37|51.15|51.41|51.19|51.41|51.19|51.37|51.15|9
1732559660000|2024-11-25 18:34:20|51.42|51.2|51.4|51.18|51.42|51.2|51.4|51.18|3
1732559680000|2024-11-25 18:34:40|51.39|51.17|51.41|51.19|51.41|51.19|51.39|51.17|9
1732559690000|2024-11-25 18:34:50|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1732559700000|2024-11-25 18:35:00|51.38|51.16|51.35|51.13|51.38|51.16|51.35|51.13|6
1732559710000|2024-11-25 18:35:10|51.34|51.12|51.3|51.08|51.34|51.12|51.3|51.08|5
1732559720000|2024-11-25 18:35:20|51.33|51.11|51.3|51.08|51.33|51.11|51.3|51.08|4
1732559730000|2024-11-25 18:35:30|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1732559750000|2024-11-25 18:35:50|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1732559770000|2024-11-25 18:36:10|51.16|50.94|51.16|50.94|51.17|50.95|51.14|50.92|8
1732559780000|2024-11-25 18:36:20|51.17|50.95|51.15|50.93|51.18|50.96|51.13|50.91|14
1732559790000|2024-11-25 18:36:30|51.18|50.96|51.2|50.98|51.21|50.99|51.18|50.96|10
1732559800000|2024-11-25 18:36:40|51.21|50.99|51.18|50.96|51.21|50.99|51.11|50.89|10
1732559810000|2024-11-25 18:36:50|51.19|50.97|51.15|50.93|51.19|50.97|51.13|50.91|8
1732559820000|2024-11-25 18:37:00|51.14|50.92|51.11|50.89|51.15|50.93|51.08|50.86|12
1732559830000|2024-11-25 18:37:10|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|10
1732559840000|2024-11-25 18:37:20|51.08|50.86|51.08|50.86|51.09|50.87|51.06|50.84|6
1732559850000|2024-11-25 18:37:30|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1732559860000|2024-11-25 18:37:40|51.05|50.83|51.04|50.82|51.06|50.84|51.04|50.82|4
1732559870000|2024-11-25 18:37:50|51.03|50.81|51.05|50.83|51.05|50.83|51.03|50.81|6
1732559880000|2024-11-25 18:38:00|51.03|50.81|51|50.78|51.03|50.81|51|50.78|9
1732559890000|2024-11-25 18:38:10|51.01|50.79|51.02|50.8|51.04|50.82|51|50.78|6
1732559900000|2024-11-25 18:38:20|51|50.78|51.05|50.83|51.08|50.86|51|50.78|12
1732559910000|2024-11-25 18:38:30|51.06|50.84|51.04|50.82|51.06|50.84|51.03|50.81|5
1732559920000|2024-11-25 18:38:40|51.03|50.81|51.04|50.82|51.08|50.86|51.03|50.81|6
1732559930000|2024-11-25 18:38:50|51.05|50.83|51.02|50.8|51.05|50.83|51.01|50.79|8
1732559940000|2024-11-25 18:39:00|51.01|50.79|51.06|50.84|51.06|50.84|51.01|50.79|5
1732559950000|2024-11-25 18:39:10|51.05|50.83|51.14|50.92|51.14|50.92|51.05|50.83|12
1732559960000|2024-11-25 18:39:20|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1732559970000|2024-11-25 18:39:30|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|6
1732559980000|2024-11-25 18:39:40|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|4
1732560000000|2024-11-25 18:40:00|51.08|50.86|51.09|50.87|51.09|50.87|51.06|50.84|9
1732560010000|2024-11-25 18:40:10|51.07|50.85|51.1|50.88|51.11|50.89|51.07|50.85|7
1732560020000|2024-11-25 18:40:20|51.11|50.89|51.11|50.89|51.11|50.89|51.1|50.88|3
1732560030000|2024-11-25 18:40:30|51.12|50.9|51.1|50.88|51.14|50.92|51.1|50.88|8
1732560040000|2024-11-25 18:40:40|51.09|50.87|50.96|50.74|51.09|50.87|50.96|50.74|8
1732560050000|2024-11-25 18:40:50|50.97|50.75|50.95|50.73|50.97|50.75|50.95|50.73|5
1732560060000|2024-11-25 18:41:00|50.96|50.74|51.04|50.82|51.04|50.82|50.96|50.74|7
1732560070000|2024-11-25 18:41:10|51.05|50.83|51.1|50.88|51.14|50.92|51.05|50.83|12
1732560080000|2024-11-25 18:41:20|51.09|50.87|51.11|50.89|51.11|50.89|51.07|50.85|6
1732560090000|2024-11-25 18:41:30|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1732560100000|2024-11-25 18:41:40|51.1|50.88|51.1|50.88|51.11|50.89|51.07|50.85|7
1732560110000|2024-11-25 18:41:50|51.11|50.89|51.06|50.84|51.11|50.89|51.06|50.84|6
1732560120000|2024-11-25 18:42:00|51.08|50.86|51.05|50.83|51.11|50.89|51.05|50.83|12
1732560130000|2024-11-25 18:42:10|51.03|50.81|51.01|50.79|51.03|50.81|51|50.78|6
1732560140000|2024-11-25 18:42:20|51|50.78|51|50.78|51.02|50.8|50.98|50.76|7
1732560150000|2024-11-25 18:42:30|50.99|50.77|50.96|50.74|50.99|50.77|50.96|50.74|4
1732560160000|2024-11-25 18:42:40|50.95|50.73|50.88|50.66|50.96|50.74|50.87|50.65|9
1732560170000|2024-11-25 18:42:50|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1732560310000|2024-11-25 18:45:10|50.86|50.64|50.85|50.63|50.87|50.65|50.85|50.63|4
1732560320000|2024-11-25 18:45:20|50.86|50.64|50.88|50.66|50.94|50.72|50.84|50.62|13
1732560330000|2024-11-25 18:45:30|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1732560340000|2024-11-25 18:45:40|50.86|50.64|50.82|50.6|50.87|50.65|50.82|50.6|10
1732560350000|2024-11-25 18:45:50|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1732560360000|2024-11-25 18:46:00|50.83|50.61|50.84|50.62|50.85|50.63|50.81|50.59|5
1732560370000|2024-11-25 18:46:10|50.86|50.64|50.88|50.66|50.89|50.67|50.86|50.64|6
1732560380000|2024-11-25 18:46:20|50.86|50.64|50.9|50.68|50.9|50.68|50.86|50.64|5
1732560390000|2024-11-25 18:46:30|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1732560400000|2024-11-25 18:46:40|50.96|50.74|50.85|50.63|50.96|50.74|50.85|50.63|11
1732560410000|2024-11-25 18:46:50|50.86|50.64|50.92|50.7|50.92|50.7|50.86|50.64|6
1732560420000|2024-11-25 18:47:00|50.93|50.71|50.94|50.72|50.95|50.73|50.92|50.7|6
1732560430000|2024-11-25 18:47:10|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|2
1732560440000|2024-11-25 18:47:20|50.93|50.71|50.88|50.66|50.93|50.71|50.87|50.65|11
1732560450000|2024-11-25 18:47:30|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1732560460000|2024-11-25 18:47:40|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1732560470000|2024-11-25 18:47:50|50.85|50.63|50.84|50.62|50.85|50.63|50.83|50.61|4
1732560480000|2024-11-25 18:48:00|50.85|50.63|50.79|50.57|50.85|50.63|50.78|50.56|8
1732560490000|2024-11-25 18:48:10|50.77|50.55|50.75|50.53|50.77|50.55|50.75|50.53|5
1732560500000|2024-11-25 18:48:20|50.72|50.5|50.7|50.48|50.72|50.5|50.7|50.48|2
1732560510000|2024-11-25 18:48:30|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1732560520000|2024-11-25 18:48:40|50.69|50.47|50.67|50.45|50.69|50.47|50.67|50.45|3
1732560530000|2024-11-25 18:48:50|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|4
1732560550000|2024-11-25 18:49:10|50.69|50.47|50.74|50.52|50.75|50.53|50.67|50.45|5
1732560560000|2024-11-25 18:49:20|50.75|50.53|50.78|50.56|50.78|50.56|50.75|50.53|6
1732560570000|2024-11-25 18:49:30|50.76|50.54|50.77|50.55|50.77|50.55|50.74|50.52|7
1732560580000|2024-11-25 18:49:40|50.75|50.53|50.72|50.5|50.76|50.54|50.71|50.49|6
1732560590000|2024-11-25 18:49:50|50.73|50.51|50.76|50.54|50.76|50.54|50.73|50.51|3
1732560600000|2024-11-25 18:50:00|50.77|50.55|50.71|50.49|50.77|50.55|50.71|50.49|4
1732560610000|2024-11-25 18:50:10|50.72|50.5|50.81|50.59|50.81|50.59|50.72|50.5|9
1732560620000|2024-11-25 18:50:20|50.82|50.6|50.9|50.68|50.9|50.68|50.82|50.6|8
1732560630000|2024-11-25 18:50:30|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1732560640000|2024-11-25 18:50:40|50.9|50.68|50.87|50.65|50.9|50.68|50.87|50.65|6
1732560650000|2024-11-25 18:50:50|50.88|50.66|50.88|50.66|50.89|50.67|50.87|50.65|5
1732560660000|2024-11-25 18:51:00|50.87|50.65|50.78|50.56|50.87|50.65|50.72|50.5|14
1732560670000|2024-11-25 18:51:10|50.77|50.55|50.76|50.54|50.78|50.56|50.72|50.5|12
1732560680000|2024-11-25 18:51:20|50.75|50.53|50.76|50.54|50.76|50.54|50.75|50.53|6
1732560690000|2024-11-25 18:51:30|50.75|50.53|50.74|50.52|50.75|50.53|50.71|50.49|9
1732560700000|2024-11-25 18:51:40|50.72|50.5|50.73|50.51|50.75|50.53|50.72|50.5|6
1732560710000|2024-11-25 18:51:50|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|4
1732560720000|2024-11-25 18:52:00|50.73|50.51|50.7|50.48|50.74|50.52|50.7|50.48|6
1732560730000|2024-11-25 18:52:10|50.71|50.49|50.69|50.47|50.71|50.49|50.69|50.47|3
1732560740000|2024-11-25 18:52:20|50.66|50.44|50.66|50.44|50.67|50.45|50.65|50.43|7
1732560750000|2024-11-25 18:52:30|50.65|50.43|50.62|50.4|50.65|50.43|50.62|50.4|7
1732560760000|2024-11-25 18:52:40|50.61|50.39|50.41|50.19|50.61|50.39|50.41|50.19|11
1732560770000|2024-11-25 18:52:50|50.4|50.18|50.43|50.21|50.43|50.21|50.4|50.18|8
1732560780000|2024-11-25 18:53:00|50.44|50.22|50.53|50.31|50.53|50.31|50.43|50.21|8
1732560790000|2024-11-25 18:53:10|50.54|50.32|50.54|50.32|50.55|50.33|50.53|50.31|5
1732560800000|2024-11-25 18:53:20|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1732560810000|2024-11-25 18:53:30|50.53|50.31|50.56|50.34|50.56|50.34|50.53|50.31|4
1732560820000|2024-11-25 18:53:40|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1732560830000|2024-11-25 18:53:50|50.56|50.34|50.56|50.34|50.56|50.34|50.55|50.33|5
1732560840000|2024-11-25 18:54:00|50.55|50.33|50.5|50.28|50.55|50.33|50.48|50.26|8
1732560850000|2024-11-25 18:54:10|50.51|50.29|50.51|50.29|50.52|50.3|50.5|50.28|7
1732560860000|2024-11-25 18:54:20|50.52|50.3|50.5|50.28|50.52|50.3|50.5|50.28|5
1732560870000|2024-11-25 18:54:30|50.51|50.29|50.53|50.31|50.53|50.31|50.51|50.29|3
1732560880000|2024-11-25 18:54:40|50.52|50.3|50.48|50.26|50.52|50.3|50.48|50.26|3
1732560890000|2024-11-25 18:54:50|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|3
1732560900000|2024-11-25 18:55:00|50.45|50.23|50.67|50.45|50.67|50.45|50.45|50.23|15
1732560910000|2024-11-25 18:55:10|50.66|50.44|50.66|50.44|50.67|50.45|50.64|50.42|10
1732560920000|2024-11-25 18:55:20|50.67|50.45|50.66|50.44|50.68|50.46|50.65|50.43|12
1732560930000|2024-11-25 18:55:30|50.67|50.45|50.61|50.39|50.67|50.45|50.59|50.37|6
1732560940000|2024-11-25 18:55:40|50.6|50.38|50.59|50.37|50.61|50.39|50.59|50.37|5
1732560950000|2024-11-25 18:55:50|50.6|50.38|50.59|50.37|50.6|50.38|50.56|50.34|10
1732560960000|2024-11-25 18:56:00|50.57|50.35|50.6|50.38|50.6|50.38|50.56|50.34|7
1732560970000|2024-11-25 18:56:10|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1732560980000|2024-11-25 18:56:20|50.58|50.36|50.55|50.33|50.58|50.36|50.55|50.33|5
1732560990000|2024-11-25 18:56:30|50.56|50.34|50.6|50.38|50.6|50.38|50.56|50.34|4
1732561000000|2024-11-25 18:56:40|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1732561010000|2024-11-25 18:56:50|50.6|50.38|50.6|50.38|50.61|50.39|50.59|50.37|6
1732561020000|2024-11-25 18:57:00|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1732561030000|2024-11-25 18:57:10|50.54|50.32|50.5|50.28|50.54|50.32|50.5|50.28|3
1732561040000|2024-11-25 18:57:20|50.51|50.29|50.53|50.31|50.53|50.31|50.51|50.29|6
1732561050000|2024-11-25 18:57:30|50.55|50.33|50.6|50.38|50.61|50.39|50.55|50.33|6
1732561060000|2024-11-25 18:57:40|50.61|50.39|50.61|50.39|50.61|50.39|50.59|50.37|3
1732561070000|2024-11-25 18:57:50|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1732561080000|2024-11-25 18:58:00|50.58|50.36|50.53|50.31|50.58|50.36|50.53|50.31|5
1732561090000|2024-11-25 18:58:10|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1732561100000|2024-11-25 18:58:20|50.51|50.29|50.53|50.31|50.53|50.31|50.5|50.28|6
1732561110000|2024-11-25 18:58:30|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1732561120000|2024-11-25 18:58:40|50.55|50.33|50.57|50.35|50.59|50.37|50.55|50.33|13
1732561130000|2024-11-25 18:58:50|50.55|50.33|50.56|50.34|50.57|50.35|50.55|50.33|5
1732561140000|2024-11-25 18:59:00|50.57|50.35|50.58|50.36|50.6|50.38|50.56|50.34|9
1732561150000|2024-11-25 18:59:10|50.59|50.37|50.59|50.37|50.59|50.37|50.58|50.36|3
1732561160000|2024-11-25 18:59:20|50.6|50.38|50.6|50.38|50.6|50.38|50.59|50.37|5
1732561170000|2024-11-25 18:59:30|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1732561180000|2024-11-25 18:59:40|50.62|50.4|50.61|50.39|50.62|50.4|50.61|50.39|2
1732561190000|2024-11-25 18:59:50|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1732561200000|2024-11-25 19:00:00|50.6|50.38|50.56|50.34|50.6|50.38|50.54|50.32|9
1732561210000|2024-11-25 19:00:10|50.54|50.32|50.55|50.33|50.57|50.35|50.52|50.3|18
1732561220000|2024-11-25 19:00:20|50.53|50.31|50.56|50.34|50.56|50.34|50.53|50.31|12
1732561230000|2024-11-25 19:00:30|50.55|50.33|50.56|50.34|50.56|50.34|50.54|50.32|11
1732561240000|2024-11-25 19:00:40|50.54|50.32|50.47|50.25|50.54|50.32|50.47|50.25|11
1732561250000|2024-11-25 19:00:50|50.48|50.26|50.44|50.22|50.48|50.26|50.43|50.21|14
1732561260000|2024-11-25 19:01:00|50.45|50.23|50.53|50.31|50.56|50.34|50.45|50.23|12
1732561270000|2024-11-25 19:01:10|50.5|50.28|50.51|50.29|50.52|50.3|50.49|50.27|7
1732561280000|2024-11-25 19:01:20|50.5|50.28|50.51|50.29|50.53|50.31|50.5|50.28|5
1732561290000|2024-11-25 19:01:30|50.53|50.31|50.51|50.29|50.53|50.31|50.5|50.28|10
1732561300000|2024-11-25 19:01:40|50.49|50.27|50.48|50.26|50.51|50.29|50.47|50.25|13
1732561310000|2024-11-25 19:01:50|50.46|50.24|50.45|50.23|50.47|50.25|50.44|50.22|5
1732561320000|2024-11-25 19:02:00|50.46|50.24|50.52|50.3|50.52|50.3|50.46|50.24|5
1732561330000|2024-11-25 19:02:10|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1732561340000|2024-11-25 19:02:20|50.52|50.3|50.49|50.27|50.52|50.3|50.48|50.26|5
1732561350000|2024-11-25 19:02:30|50.48|50.26|50.43|50.21|50.48|50.26|50.43|50.21|7
1732561360000|2024-11-25 19:02:40|50.44|50.22|50.46|50.24|50.46|50.24|50.44|50.22|3
1732561370000|2024-11-25 19:02:50|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1732561380000|2024-11-25 19:03:00|50.47|50.25|50.36|50.14|50.47|50.25|50.35|50.13|8
1732561390000|2024-11-25 19:03:10|50.4|50.18|50.39|50.17|50.4|50.18|50.38|50.16|8
1732561400000|2024-11-25 19:03:20|50.41|50.19|50.44|50.22|50.45|50.23|50.41|50.19|13
1732561410000|2024-11-25 19:03:30|50.43|50.21|50.43|50.21|50.46|50.24|50.43|50.21|8
1732561420000|2024-11-25 19:03:40|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|5
1732561430000|2024-11-25 19:03:50|50.43|50.21|50.51|50.29|50.51|50.29|50.43|50.21|9
1732561440000|2024-11-25 19:04:00|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|8
1732561450000|2024-11-25 19:04:10|50.55|50.33|50.55|50.33|50.56|50.34|50.54|50.32|4
1732561460000|2024-11-25 19:04:20|50.54|50.32|50.55|50.33|50.55|50.33|50.52|50.3|7
1732561470000|2024-11-25 19:04:30|50.57|50.35|50.6|50.38|50.6|50.38|50.55|50.33|8
1732561480000|2024-11-25 19:04:40|50.59|50.37|50.53|50.31|50.59|50.37|50.53|50.31|7
1732561490000|2024-11-25 19:04:50|50.52|50.3|50.54|50.32|50.58|50.36|50.52|50.3|11
1732561500000|2024-11-25 19:05:00|50.55|50.33|50.5|50.28|50.55|50.33|50.48|50.26|9
1732561510000|2024-11-25 19:05:10|50.48|50.26|50.44|50.22|50.49|50.27|50.43|50.21|8
1732561520000|2024-11-25 19:05:20|50.43|50.21|50.42|50.2|50.45|50.23|50.42|50.2|5
1732561530000|2024-11-25 19:05:30|50.43|50.21|50.37|50.15|50.43|50.21|50.37|50.15|9
1732561540000|2024-11-25 19:05:40|50.39|50.17|50.41|50.19|50.41|50.19|50.38|50.16|7
1732561550000|2024-11-25 19:05:50|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|4
1732561560000|2024-11-25 19:06:00|50.42|50.2|50.44|50.22|50.55|50.33|50.42|50.2|13
1732561570000|2024-11-25 19:06:10|50.46|50.24|50.53|50.31|50.53|50.31|50.44|50.22|13
1732561580000|2024-11-25 19:06:20|50.52|50.3|50.5|50.28|50.53|50.31|50.5|50.28|7
1732561590000|2024-11-25 19:06:30|50.51|50.29|50.54|50.32|50.54|50.32|50.49|50.27|6
1732561600000|2024-11-25 19:06:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1732561610000|2024-11-25 19:06:50|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1732561620000|2024-11-25 19:07:00|50.56|50.34|50.56|50.34|50.56|50.34|50.54|50.32|5
1732561630000|2024-11-25 19:07:10|50.57|50.35|50.57|50.35|50.57|50.35|50.53|50.31|10
1732561640000|2024-11-25 19:07:20|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1732561650000|2024-11-25 19:07:30|50.58|50.36|50.62|50.4|50.63|50.41|50.58|50.36|5
1732561660000|2024-11-25 19:07:40|50.64|50.42|50.64|50.42|50.64|50.42|50.62|50.4|11
1732561670000|2024-11-25 19:07:50|50.63|50.41|50.65|50.43|50.65|50.43|50.63|50.41|7
1732561680000|2024-11-25 19:08:00|50.63|50.41|50.69|50.47|50.76|50.54|50.63|50.41|16
1732561690000|2024-11-25 19:08:10|50.7|50.48|50.68|50.46|50.7|50.48|50.68|50.46|5
1732561700000|2024-11-25 19:08:20|50.69|50.47|50.68|50.46|50.69|50.47|50.66|50.44|4
1732561710000|2024-11-25 19:08:30|50.69|50.47|50.68|50.46|50.69|50.47|50.66|50.44|4
1732561720000|2024-11-25 19:08:40|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|4
1732561730000|2024-11-25 19:08:50|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1732561740000|2024-11-25 19:09:00|50.71|50.49|50.69|50.47|50.71|50.49|50.69|50.47|2
1732561750000|2024-11-25 19:09:10|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1732561760000|2024-11-25 19:09:20|50.65|50.43|50.66|50.44|50.67|50.45|50.65|50.43|6
1732561770000|2024-11-25 19:09:30|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|4
1732561780000|2024-11-25 19:09:40|50.65|50.43|50.61|50.39|50.66|50.44|50.6|50.38|9
1732561790000|2024-11-25 19:09:50|50.6|50.38|50.58|50.36|50.6|50.38|50.55|50.33|7
1732561800000|2024-11-25 19:10:00|50.57|50.35|50.48|50.26|50.57|50.35|50.47|50.25|9
1732561810000|2024-11-25 19:10:10|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|3
1732561820000|2024-11-25 19:10:20|50.45|50.23|50.45|50.23|50.47|50.25|50.44|50.22|7
1732561830000|2024-11-25 19:10:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1732561840000|2024-11-25 19:10:40|50.48|50.26|50.45|50.23|50.48|50.26|50.45|50.23|4
1732561850000|2024-11-25 19:10:50|50.44|50.22|50.45|50.23|50.45|50.23|50.42|50.2|6
1732561860000|2024-11-25 19:11:00|50.46|50.24|50.53|50.31|50.56|50.34|50.45|50.23|9
1732561870000|2024-11-25 19:11:10|50.52|50.3|50.6|50.38|50.63|50.41|50.52|50.3|14
1732561880000|2024-11-25 19:11:20|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1732561890000|2024-11-25 19:11:30|50.62|50.4|50.55|50.33|50.62|50.4|50.55|50.33|8
1732561900000|2024-11-25 19:11:40|50.56|50.34|50.55|50.33|50.56|50.34|50.51|50.29|9
1732561910000|2024-11-25 19:11:50|50.56|50.34|50.58|50.36|50.59|50.37|50.56|50.34|7
1732561920000|2024-11-25 19:12:00|50.59|50.37|50.6|50.38|50.62|50.4|50.58|50.36|6
1732561930000|2024-11-25 19:12:10|50.62|50.4|50.61|50.39|50.63|50.41|50.6|50.38|5
1732561940000|2024-11-25 19:12:20|50.6|50.38|50.6|50.38|50.61|50.39|50.6|50.38|3
1732561950000|2024-11-25 19:12:30|50.61|50.39|50.61|50.39|50.61|50.39|50.6|50.38|3
1732561960000|2024-11-25 19:12:40|50.6|50.38|50.59|50.37|50.61|50.39|50.59|50.37|4
1732561970000|2024-11-25 19:12:50|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1732561980000|2024-11-25 19:13:00|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1732561990000|2024-11-25 19:13:10|50.61|50.39|50.64|50.42|50.64|50.42|50.61|50.39|4
1732562000000|2024-11-25 19:13:20|50.67|50.45|50.66|50.44|50.74|50.52|50.66|50.44|11
1732562010000|2024-11-25 19:13:30|50.65|50.43|50.53|50.31|50.65|50.43|50.53|50.31|10
1732562020000|2024-11-25 19:13:40|50.54|50.32|50.53|50.31|50.59|50.37|50.53|50.31|8
1732562030000|2024-11-25 19:13:50|50.54|50.32|50.5|50.28|50.54|50.32|50.49|50.27|7
1732562040000|2024-11-25 19:14:00|50.51|50.29|50.57|50.35|50.57|50.35|50.5|50.28|8
1732562050000|2024-11-25 19:14:10|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|4
1732562060000|2024-11-25 19:14:20|50.59|50.37|50.62|50.4|50.62|50.4|50.59|50.37|4
1732562070000|2024-11-25 19:14:30|50.64|50.42|50.7|50.48|50.7|50.48|50.64|50.42|5
1732562080000|2024-11-25 19:14:40|50.71|50.49|50.79|50.57|50.79|50.57|50.71|50.49|9
1732562090000|2024-11-25 19:14:50|50.8|50.58|50.82|50.6|50.82|50.6|50.8|50.58|3
1732562100000|2024-11-25 19:15:00|50.81|50.59|50.78|50.56|50.81|50.59|50.78|50.56|8
1732562110000|2024-11-25 19:15:10|50.77|50.55|50.79|50.57|50.79|50.57|50.76|50.54|9
1732562120000|2024-11-25 19:15:20|50.8|50.58|50.79|50.57|50.83|50.61|50.79|50.57|7
1732562130000|2024-11-25 19:15:30|50.78|50.56|50.7|50.48|50.79|50.57|50.7|50.48|12
1732562140000|2024-11-25 19:15:40|50.69|50.47|50.7|50.48|50.7|50.48|50.68|50.46|8
1732562150000|2024-11-25 19:15:50|50.71|50.49|50.69|50.47|50.73|50.51|50.69|50.47|7
1732562160000|2024-11-25 19:16:00|50.68|50.46|50.64|50.42|50.69|50.47|50.64|50.42|9
1732562170000|2024-11-25 19:16:10|50.63|50.41|50.61|50.39|50.63|50.41|50.61|50.39|3
1732562180000|2024-11-25 19:16:20|50.62|50.4|50.62|50.4|50.62|50.4|50.61|50.39|3
1732562190000|2024-11-25 19:16:30|50.61|50.39|50.66|50.44|50.68|50.46|50.61|50.39|7
1732562200000|2024-11-25 19:16:40|50.65|50.43|50.65|50.43|50.67|50.45|50.64|50.42|7
1732562210000|2024-11-25 19:16:50|50.67|50.45|50.71|50.49|50.71|50.49|50.67|50.45|6
1732562220000|2024-11-25 19:17:00|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|5
1732562230000|2024-11-25 19:17:10|50.69|50.47|50.71|50.49|50.73|50.51|50.68|50.46|8
1732562240000|2024-11-25 19:17:20|50.72|50.5|50.76|50.54|50.76|50.54|50.72|50.5|4
1732562250000|2024-11-25 19:17:30|50.77|50.55|50.74|50.52|50.77|50.55|50.74|50.52|2
1732562260000|2024-11-25 19:17:40|50.73|50.51|50.72|50.5|50.75|50.53|50.72|50.5|8
1732562270000|2024-11-25 19:17:50|50.73|50.51|50.73|50.51|50.74|50.52|50.7|50.48|10
1732562280000|2024-11-25 19:18:00|50.72|50.5|50.67|50.45|50.72|50.5|50.64|50.42|7
1732562290000|2024-11-25 19:18:10|50.66|50.44|50.63|50.41|50.67|50.45|50.63|50.41|7
1732562300000|2024-11-25 19:18:20|50.62|50.4|50.6|50.38|50.62|50.4|50.58|50.36|8
1732562310000|2024-11-25 19:18:30|50.61|50.39|50.61|50.39|50.61|50.39|50.6|50.38|3
1732562320000|2024-11-25 19:18:40|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1732562330000|2024-11-25 19:18:50|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1732562340000|2024-11-25 19:19:00|50.62|50.4|50.63|50.41|50.63|50.41|50.6|50.38|7
1732562350000|2024-11-25 19:19:10|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1732562360000|2024-11-25 19:19:20|50.64|50.42|50.72|50.5|50.72|50.5|50.64|50.42|9
1732562370000|2024-11-25 19:19:30|50.7|50.48|50.72|50.5|50.72|50.5|50.68|50.46|6
1732562380000|2024-11-25 19:19:40|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|7
1732562390000|2024-11-25 19:19:50|50.72|50.5|50.69|50.47|50.72|50.5|50.69|50.47|4
1732562400000|2024-11-25 19:20:00|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|4
1732562410000|2024-11-25 19:20:10|50.7|50.48|50.64|50.42|50.7|50.48|50.64|50.42|5
1732562420000|2024-11-25 19:20:20|50.63|50.41|50.51|50.29|50.64|50.42|50.51|50.29|14
1732562430000|2024-11-25 19:20:30|50.52|50.3|50.51|50.29|50.52|50.3|50.5|50.28|4
1732562440000|2024-11-25 19:20:40|50.5|50.28|50.48|50.26|50.51|50.29|50.47|50.25|8
1732562460000|2024-11-25 19:21:00|50.47|50.25|50.47|50.25|50.49|50.27|50.47|50.25|5
1732562470000|2024-11-25 19:21:10|50.46|50.24|50.45|50.23|50.46|50.24|50.44|50.22|8
1732562480000|2024-11-25 19:21:20|50.44|50.22|50.41|50.19|50.44|50.22|50.41|50.19|4
1732562490000|2024-11-25 19:21:30|50.42|50.2|50.37|50.15|50.42|50.2|50.36|50.14|7
1732562500000|2024-11-25 19:21:40|50.36|50.14|50.3|50.08|50.36|50.14|50.3|50.08|6
1732562510000|2024-11-25 19:21:50|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1732562520000|2024-11-25 19:22:00|50.32|50.1|50.33|50.11|50.34|50.12|50.32|50.1|3
1732562530000|2024-11-25 19:22:10|50.34|50.12|50.34|50.12|50.35|50.13|50.34|50.12|3
1732562540000|2024-11-25 19:22:20|50.35|50.13|50.41|50.19|50.42|50.2|50.34|50.12|6
1732562550000|2024-11-25 19:22:30|50.4|50.18|50.38|50.16|50.4|50.18|50.34|50.12|5
1732562560000|2024-11-25 19:22:40|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|2
1732562570000|2024-11-25 19:22:50|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1732562580000|2024-11-25 19:23:00|50.42|50.2|50.38|50.16|50.42|50.2|50.37|50.15|7
1732562590000|2024-11-25 19:23:10|50.39|50.17|50.44|50.22|50.45|50.23|50.38|50.16|11
1732562600000|2024-11-25 19:23:20|50.45|50.23|50.45|50.23|50.48|50.26|50.44|50.22|6
1732562610000|2024-11-25 19:23:30|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1732562620000|2024-11-25 19:23:40|50.45|50.23|50.5|50.28|50.5|50.28|50.43|50.21|9
1732562630000|2024-11-25 19:23:50|50.49|50.27|50.49|50.27|50.5|50.28|50.46|50.24|8
1732562640000|2024-11-25 19:24:00|50.48|50.26|50.46|50.24|50.49|50.27|50.46|50.24|16
1732562650000|2024-11-25 19:24:10|50.47|50.25|50.48|50.26|50.49|50.27|50.45|50.23|6
1732562660000|2024-11-25 19:24:20|50.5|50.28|50.53|50.31|50.53|50.31|50.5|50.28|6
1732562670000|2024-11-25 19:24:30|50.54|50.32|50.58|50.36|50.58|50.36|50.54|50.32|4
1732562680000|2024-11-25 19:24:40|50.59|50.37|50.62|50.4|50.65|50.43|50.56|50.34|6
1732562690000|2024-11-25 19:24:50|50.63|50.41|50.55|50.33|50.64|50.42|50.53|50.31|10
1732562700000|2024-11-25 19:25:00|50.57|50.35|50.67|50.45|50.67|50.45|50.57|50.35|7
1732562710000|2024-11-25 19:25:10|50.68|50.46|50.68|50.46|50.73|50.51|50.68|50.46|8
1732562720000|2024-11-25 19:25:20|50.69|50.47|50.73|50.51|50.75|50.53|50.69|50.47|8
1732562730000|2024-11-25 19:25:30|50.75|50.53|50.81|50.59|50.81|50.59|50.75|50.53|6
1732562740000|2024-11-25 19:25:40|50.82|50.6|50.88|50.66|50.9|50.68|50.82|50.6|13
1732562750000|2024-11-25 19:25:50|50.89|50.67|51.14|50.92|51.14|50.92|50.89|50.67|17
1732562760000|2024-11-25 19:26:00|51.13|50.91|51.09|50.87|51.14|50.92|51.08|50.86|12
1732562770000|2024-11-25 19:26:10|51.08|50.86|51.07|50.85|51.09|50.87|51.07|50.85|6
1732562780000|2024-11-25 19:26:20|51.08|50.86|51.11|50.89|51.11|50.89|51.07|50.85|4
1732562790000|2024-11-25 19:26:30|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1732562800000|2024-11-25 19:26:40|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|4
1732562810000|2024-11-25 19:26:50|51.13|50.91|51.21|50.99|51.21|50.99|51.13|50.91|4
1732562820000|2024-11-25 19:27:00|51.2|50.98|51.23|51.01|51.23|51.01|51.2|50.98|4
1732562830000|2024-11-25 19:27:10|51.22|51|51.12|50.9|51.22|51|51.12|50.9|10
1732562840000|2024-11-25 19:27:20|51.11|50.89|51.04|50.82|51.11|50.89|51.04|50.82|9
1732562850000|2024-11-25 19:27:30|51.05|50.83|51.06|50.84|51.07|50.85|51.05|50.83|4
1732562860000|2024-11-25 19:27:40|51.08|50.86|51.11|50.89|51.15|50.93|51.08|50.86|12
1732562870000|2024-11-25 19:27:50|51.1|50.88|51.1|50.88|51.11|50.89|51.08|50.86|8
1732562880000|2024-11-25 19:28:00|51.07|50.85|51.14|50.92|51.14|50.92|51.06|50.84|8
1732562890000|2024-11-25 19:28:10|51.13|50.91|51.18|50.96|51.18|50.96|51.13|50.91|8
1732562900000|2024-11-25 19:28:20|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1732562920000|2024-11-25 19:28:40|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1732562930000|2024-11-25 19:28:50|51.22|51|51.22|51|51.22|51|51.22|51|1
1732562940000|2024-11-25 19:29:00|51.21|50.99|51.16|50.94|51.21|50.99|51.16|50.94|6
1732562950000|2024-11-25 19:29:10|51.17|50.95|51.2|50.98|51.22|51|51.17|50.95|9
1732562960000|2024-11-25 19:29:20|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1732562970000|2024-11-25 19:29:30|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1732562980000|2024-11-25 19:29:40|51.26|51.04|51.29|51.07|51.29|51.07|51.26|51.04|3
1732562990000|2024-11-25 19:29:50|51.3|51.08|51.36|51.14|51.36|51.14|51.3|51.08|5
1732563000000|2024-11-25 19:30:00|51.35|51.13|51.4|51.18|51.4|51.18|51.35|51.13|5
1732563010000|2024-11-25 19:30:10|51.41|51.19|51.44|51.22|51.46|51.24|51.41|51.19|7
1732563020000|2024-11-25 19:30:20|51.45|51.23|51.48|51.26|51.48|51.26|51.44|51.22|5
1732563030000|2024-11-25 19:30:30|51.47|51.25|51.53|51.31|51.53|51.31|51.47|51.25|8
1732563040000|2024-11-25 19:30:40|51.52|51.3|51.47|51.25|51.52|51.3|51.47|51.25|9
1732563050000|2024-11-25 19:30:50|51.48|51.26|51.51|51.29|51.51|51.29|51.48|51.26|3
1732563060000|2024-11-25 19:31:00|51.52|51.3|51.51|51.29|51.52|51.3|51.51|51.29|4
1732563070000|2024-11-25 19:31:10|51.52|51.3|51.48|51.26|51.52|51.3|51.48|51.26|5
1732563080000|2024-11-25 19:31:20|51.47|51.25|51.41|51.19|51.47|51.25|51.4|51.18|11
1732563090000|2024-11-25 19:31:30|51.43|51.21|51.46|51.24|51.48|51.26|51.43|51.21|8
1732563100000|2024-11-25 19:31:40|51.47|51.25|51.41|51.19|51.47|51.25|51.41|51.19|8
1732563110000|2024-11-25 19:31:50|51.42|51.2|51.45|51.23|51.45|51.23|51.41|51.19|10
1732563120000|2024-11-25 19:32:00|51.44|51.22|51.44|51.22|51.44|51.22|51.42|51.2|6
1732563130000|2024-11-25 19:32:10|51.46|51.24|51.39|51.17|51.47|51.25|51.39|51.17|7
1732563140000|2024-11-25 19:32:20|51.37|51.15|51.36|51.14|51.38|51.16|51.36|51.14|4
1732563150000|2024-11-25 19:32:30|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|4
1732563160000|2024-11-25 19:32:40|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1732563170000|2024-11-25 19:32:50|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|5
1732563180000|2024-11-25 19:33:00|51.32|51.1|51.31|51.09|51.32|51.1|51.26|51.04|10
1732563190000|2024-11-25 19:33:10|51.32|51.1|51.32|51.1|51.33|51.11|51.3|51.08|8
1732563200000|2024-11-25 19:33:20|51.33|51.11|51.4|51.18|51.4|51.18|51.33|51.11|9
1732563210000|2024-11-25 19:33:30|51.38|51.16|51.38|51.16|51.38|51.16|51.38|51.16|1
1732563220000|2024-11-25 19:33:40|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1732563230000|2024-11-25 19:33:50|51.4|51.18|51.5|51.28|51.5|51.28|51.39|51.17|7
1732563240000|2024-11-25 19:34:00|51.52|51.3|51.63|51.41|51.63|51.41|51.52|51.3|10
1732563250000|2024-11-25 19:34:10|51.64|51.42|51.67|51.45|51.68|51.46|51.64|51.42|5
1732563260000|2024-11-25 19:34:20|51.65|51.43|51.61|51.39|51.65|51.43|51.61|51.39|5
1732563270000|2024-11-25 19:34:30|51.63|51.41|51.61|51.39|51.63|51.41|51.61|51.39|3
1732563280000|2024-11-25 19:34:40|51.6|51.38|51.61|51.39|51.62|51.4|51.6|51.38|4
1732563290000|2024-11-25 19:34:50|51.6|51.38|51.5|51.28|51.6|51.38|51.5|51.28|10
1732563300000|2024-11-25 19:35:00|51.49|51.27|51.58|51.36|51.58|51.36|51.49|51.27|6
1732563310000|2024-11-25 19:35:10|51.61|51.39|51.58|51.36|51.61|51.39|51.56|51.34|8
1732563320000|2024-11-25 19:35:20|51.57|51.35|51.53|51.31|51.58|51.36|51.53|51.31|11
1732563330000|2024-11-25 19:35:30|51.52|51.3|51.38|51.16|51.52|51.3|51.38|51.16|16
1732563340000|2024-11-25 19:35:40|51.39|51.17|51.38|51.16|51.41|51.19|51.38|51.16|9
1732563350000|2024-11-25 19:35:50|51.39|51.17|51.37|51.15|51.39|51.17|51.32|51.1|8
1732563370000|2024-11-25 19:36:10|51.36|51.14|51.33|51.11|51.36|51.14|51.33|51.11|5
1732563380000|2024-11-25 19:36:20|51.31|51.09|51.27|51.05|51.31|51.09|51.26|51.04|11
1732563390000|2024-11-25 19:36:30|51.28|51.06|51.27|51.05|51.28|51.06|51.26|51.04|6
1732563400000|2024-11-25 19:36:40|51.26|51.04|51.24|51.02|51.27|51.05|51.21|50.99|13
1732563410000|2024-11-25 19:36:50|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1732563430000|2024-11-25 19:37:10|51.2|50.98|51.22|51|51.22|51|51.2|50.98|3
1732563440000|2024-11-25 19:37:20|51.23|51.01|51.28|51.06|51.28|51.06|51.22|51|7
1732563450000|2024-11-25 19:37:30|51.31|51.09|51.25|51.03|51.32|51.1|51.22|51|7
1732563460000|2024-11-25 19:37:40|51.26|51.04|51.28|51.06|51.28|51.06|51.24|51.02|5
1732563470000|2024-11-25 19:37:50|51.29|51.07|51.3|51.08|51.3|51.08|51.28|51.06|10
1732563480000|2024-11-25 19:38:00|51.31|51.09|51.33|51.11|51.33|51.11|51.31|51.09|3
1732563490000|2024-11-25 19:38:10|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1732563500000|2024-11-25 19:38:20|51.36|51.14|51.41|51.19|51.43|51.21|51.36|51.14|9
1732563510000|2024-11-25 19:38:30|51.4|51.18|51.37|51.15|51.41|51.19|51.37|51.15|5
1732563520000|2024-11-25 19:38:40|51.36|51.14|51.36|51.14|51.38|51.16|51.34|51.12|10
1732563530000|2024-11-25 19:38:50|51.37|51.15|51.35|51.13|51.38|51.16|51.35|51.13|6
1732563540000|2024-11-25 19:39:00|51.36|51.14|51.38|51.16|51.39|51.17|51.36|51.14|5
1732563550000|2024-11-25 19:39:10|51.4|51.18|51.36|51.14|51.4|51.18|51.35|51.13|10
1732563560000|2024-11-25 19:39:20|51.37|51.15|51.32|51.1|51.38|51.16|51.32|51.1|9
1732563570000|2024-11-25 19:39:30|51.33|51.11|51.32|51.1|51.33|51.11|51.31|51.09|6
1732563580000|2024-11-25 19:39:40|51.33|51.11|51.41|51.19|51.41|51.19|51.33|51.11|8
1732563590000|2024-11-25 19:39:50|51.42|51.2|51.52|51.3|51.52|51.3|51.42|51.2|11
1732563600000|2024-11-25 19:40:00|51.53|51.31|51.53|51.31|51.55|51.33|51.53|51.31|6
1732563610000|2024-11-25 19:40:10|51.54|51.32|51.68|51.46|51.68|51.46|51.53|51.31|8
1732563620000|2024-11-25 19:40:20|51.69|51.47|51.64|51.42|51.7|51.48|51.64|51.42|10
1732563630000|2024-11-25 19:40:30|51.65|51.43|51.67|51.45|51.67|51.45|51.64|51.42|4
1732563640000|2024-11-25 19:40:40|51.7|51.48|51.72|51.5|51.73|51.51|51.7|51.48|6
1732563650000|2024-11-25 19:40:50|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|4
1732563660000|2024-11-25 19:41:00|51.71|51.49|51.7|51.48|51.71|51.49|51.69|51.47|6
1732563670000|2024-11-25 19:41:10|51.71|51.49|51.79|51.57|51.79|51.57|51.71|51.49|9
1732563680000|2024-11-25 19:41:20|51.78|51.56|51.87|51.65|51.87|51.65|51.78|51.56|12
1732563690000|2024-11-25 19:41:30|51.88|51.66|51.92|51.7|51.92|51.7|51.88|51.66|9
1732563700000|2024-11-25 19:41:40|51.93|51.71|51.86|51.64|51.93|51.71|51.86|51.64|8
1732563710000|2024-11-25 19:41:50|51.85|51.63|51.86|51.64|51.86|51.64|51.8|51.58|10
1732563720000|2024-11-25 19:42:00|51.85|51.63|51.88|51.66|51.89|51.67|51.85|51.63|13
1732563730000|2024-11-25 19:42:10|51.87|51.65|51.84|51.62|51.87|51.65|51.84|51.62|6
1732563740000|2024-11-25 19:42:20|51.8|51.58|51.81|51.59|51.81|51.59|51.8|51.58|6
1732563750000|2024-11-25 19:42:30|51.8|51.58|51.81|51.59|51.81|51.59|51.79|51.57|4
1732563760000|2024-11-25 19:42:40|51.83|51.61|51.74|51.52|51.83|51.61|51.74|51.52|8
1732563770000|2024-11-25 19:42:50|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|4
1732563780000|2024-11-25 19:43:00|51.75|51.53|51.69|51.47|51.75|51.53|51.68|51.46|13
1732563790000|2024-11-25 19:43:10|51.68|51.46|51.66|51.44|51.68|51.46|51.66|51.44|5
1732563800000|2024-11-25 19:43:20|51.65|51.43|51.65|51.43|51.65|51.43|51.63|51.41|6
1732563810000|2024-11-25 19:43:30|51.66|51.44|51.67|51.45|51.67|51.45|51.63|51.41|10
1732563820000|2024-11-25 19:43:40|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|4
1732563830000|2024-11-25 19:43:50|51.66|51.44|51.68|51.46|51.68|51.46|51.66|51.44|5
1732563840000|2024-11-25 19:44:00|51.69|51.47|51.75|51.53|51.75|51.53|51.68|51.46|6
1732563850000|2024-11-25 19:44:10|51.76|51.54|51.75|51.53|51.76|51.54|51.75|51.53|2
1732563870000|2024-11-25 19:44:30|51.76|51.54|51.75|51.53|51.76|51.54|51.74|51.52|3
1732563880000|2024-11-25 19:44:40|51.76|51.54|51.75|51.53|51.76|51.54|51.74|51.52|4
1732563890000|2024-11-25 19:44:50|51.74|51.52|51.72|51.5|51.74|51.52|51.71|51.49|5
1732563900000|2024-11-25 19:45:00|51.73|51.51|51.77|51.55|51.81|51.59|51.73|51.51|6
1732563910000|2024-11-25 19:45:10|51.81|51.59|51.85|51.63|51.87|51.65|51.81|51.59|12
1732563920000|2024-11-25 19:45:20|51.84|51.62|51.77|51.55|51.84|51.62|51.75|51.53|12
1732563930000|2024-11-25 19:45:30|51.78|51.56|51.78|51.56|51.8|51.58|51.77|51.55|6
1732563940000|2024-11-25 19:45:40|51.75|51.53|51.74|51.52|51.76|51.54|51.74|51.52|4
1732563950000|2024-11-25 19:45:50|51.73|51.51|51.68|51.46|51.74|51.52|51.68|51.46|17
1732563960000|2024-11-25 19:46:00|51.67|51.45|51.64|51.42|51.67|51.45|51.61|51.39|6
1732563970000|2024-11-25 19:46:10|51.65|51.43|51.64|51.42|51.68|51.46|51.64|51.42|7
1732563980000|2024-11-25 19:46:20|51.61|51.39|51.61|51.39|51.63|51.41|51.61|51.39|5
1732563990000|2024-11-25 19:46:30|51.59|51.37|51.56|51.34|51.6|51.38|51.56|51.34|8
1732564010000|2024-11-25 19:46:50|51.55|51.33|51.56|51.34|51.56|51.34|51.55|51.33|2
1732564020000|2024-11-25 19:47:00|51.55|51.33|51.5|51.28|51.55|51.33|51.5|51.28|6
1732564030000|2024-11-25 19:47:10|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|6
1732564040000|2024-11-25 19:47:20|51.48|51.26|51.51|51.29|51.51|51.29|51.48|51.26|4
1732564050000|2024-11-25 19:47:30|51.5|51.28|51.49|51.27|51.5|51.28|51.47|51.25|5
1732564060000|2024-11-25 19:47:40|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|6
1732564070000|2024-11-25 19:47:50|51.48|51.26|51.46|51.24|51.48|51.26|51.45|51.23|8
1732564080000|2024-11-25 19:48:00|51.47|51.25|51.46|51.24|51.47|51.25|51.46|51.24|2
1732564090000|2024-11-25 19:48:10|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1732564100000|2024-11-25 19:48:20|51.42|51.2|51.4|51.18|51.42|51.2|51.4|51.18|5
1732564110000|2024-11-25 19:48:30|51.41|51.19|51.4|51.18|51.41|51.19|51.4|51.18|2
1732564120000|2024-11-25 19:48:40|51.39|51.17|51.36|51.14|51.39|51.17|51.35|51.13|6
1732564130000|2024-11-25 19:48:50|51.33|51.11|51.31|51.09|51.33|51.11|51.31|51.09|5
1732564140000|2024-11-25 19:49:00|51.34|51.12|51.34|51.12|51.34|51.12|51.31|51.09|4
1732564190000|2024-11-25 19:49:50|51.37|51.15|51.46|51.24|51.46|51.24|51.37|51.15|7
1732564200000|2024-11-25 19:50:00|51.45|51.23|51.44|51.22|51.46|51.24|51.44|51.22|6
1732564210000|2024-11-25 19:50:10|51.43|51.21|51.56|51.34|51.57|51.35|51.4|51.18|15
1732564220000|2024-11-25 19:50:20|51.57|51.35|51.6|51.38|51.6|51.38|51.57|51.35|3
1732564230000|2024-11-25 19:50:30|51.61|51.39|51.54|51.32|51.61|51.39|51.54|51.32|9
1732564240000|2024-11-25 19:50:40|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|4
1732564250000|2024-11-25 19:50:50|51.55|51.33|51.51|51.29|51.55|51.33|51.5|51.28|5
1732564260000|2024-11-25 19:51:00|51.53|51.31|51.63|51.41|51.63|51.41|51.53|51.31|9
1732564270000|2024-11-25 19:51:10|51.62|51.4|51.62|51.4|51.62|51.4|51.61|51.39|7
1732564280000|2024-11-25 19:51:20|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1732564290000|2024-11-25 19:51:30|51.65|51.43|51.72|51.5|51.72|51.5|51.65|51.43|9
1732564300000|2024-11-25 19:51:40|51.73|51.51|51.87|51.65|51.87|51.65|51.73|51.51|15
1732564310000|2024-11-25 19:51:50|51.88|51.66|51.88|51.66|51.88|51.66|51.87|51.65|5
1732564320000|2024-11-25 19:52:00|51.89|51.67|51.91|51.69|51.93|51.71|51.89|51.67|7
1732564330000|2024-11-25 19:52:10|51.89|51.67|51.99|51.77|52.01|51.79|51.89|51.67|12
1732564340000|2024-11-25 19:52:20|52.01|51.79|51.92|51.7|52.01|51.79|51.9|51.68|13
1732564350000|2024-11-25 19:52:30|51.9|51.68|51.89|51.67|51.9|51.68|51.85|51.63|13
1732564360000|2024-11-25 19:52:40|51.88|51.66|51.85|51.63|51.89|51.67|51.85|51.63|9
1732564370000|2024-11-25 19:52:50|51.86|51.64|52|51.78|52|51.78|51.86|51.64|16
1732564380000|2024-11-25 19:53:00|52.01|51.79|51.99|51.77|52.01|51.79|51.99|51.77|2
1732564390000|2024-11-25 19:53:10|51.95|51.73|51.94|51.72|51.95|51.73|51.93|51.71|4
1732564400000|2024-11-25 19:53:20|51.95|51.73|51.96|51.74|51.96|51.74|51.92|51.7|4
1732564410000|2024-11-25 19:53:30|51.97|51.75|52.02|51.8|52.02|51.8|51.97|51.75|7
1732564420000|2024-11-25 19:53:40|52.03|51.81|52.23|52.01|52.27|52.05|52.03|51.81|13
1732564430000|2024-11-25 19:53:50|52.22|52|52.19|51.97|52.22|52|52.19|51.97|3
1732564440000|2024-11-25 19:54:00|52.18|51.96|52.16|51.94|52.18|51.96|52.16|51.94|3
1732564450000|2024-11-25 19:54:10|52.15|51.93|52.12|51.9|52.15|51.93|52.11|51.89|5
1732564460000|2024-11-25 19:54:20|52.13|51.91|52.25|52.03|52.25|52.03|52.13|51.91|9
1732564470000|2024-11-25 19:54:30|52.26|52.04|52.26|52.04|52.26|52.04|52.26|52.04|1
1732564480000|2024-11-25 19:54:40|52.27|52.05|52.25|52.03|52.27|52.05|52.25|52.03|3
1732564490000|2024-11-25 19:54:50|52.26|52.04|52.26|52.04|52.26|52.04|52.25|52.03|3
1732564500000|2024-11-25 19:55:00|52.25|52.03|52.29|52.07|52.37|52.15|52.25|52.03|10
1732564510000|2024-11-25 19:55:10|52.27|52.05|51.96|51.74|52.27|52.05|51.96|51.74|15
1732564520000|2024-11-25 19:55:20|51.97|51.75|51.97|51.75|51.97|51.75|51.96|51.74|5
1732564530000|2024-11-25 19:55:30|51.98|51.76|51.99|51.77|52|51.78|51.98|51.76|4
1732564540000|2024-11-25 19:55:40|52|51.78|52.02|51.8|52.02|51.8|51.99|51.77|4
1732564550000|2024-11-25 19:55:50|52.01|51.79|52.01|51.79|52.01|51.79|51.98|51.76|7
1732564560000|2024-11-25 19:56:00|52.02|51.8|52.03|51.81|52.04|51.82|52.02|51.8|6
1732564570000|2024-11-25 19:56:10|52.04|51.82|52.13|51.91|52.13|51.91|52.04|51.82|4
1732564580000|2024-11-25 19:56:20|52.14|51.92|52.1|51.88|52.14|51.92|52.1|51.88|4
1732564590000|2024-11-25 19:56:30|52.09|51.87|51.83|51.61|52.09|51.87|51.82|51.6|9
1732564600000|2024-11-25 19:56:40|51.82|51.6|51.91|51.69|51.93|51.71|51.82|51.6|14
1732564610000|2024-11-25 19:56:50|51.92|51.7|51.92|51.7|51.93|51.71|51.9|51.68|8
1732564620000|2024-11-25 19:57:00|51.94|51.72|52.01|51.79|52.02|51.8|51.93|51.71|8
1732564630000|2024-11-25 19:57:10|52.05|51.83|52.05|51.83|52.06|51.84|52|51.78|10
1732564640000|2024-11-25 19:57:20|52.06|51.84|52.08|51.86|52.08|51.86|52.06|51.84|3
1732564650000|2024-11-25 19:57:30|52.09|51.87|52.03|51.81|52.1|51.88|52.03|51.81|5
1732564660000|2024-11-25 19:57:40|52.04|51.82|52|51.78|52.04|51.82|52|51.78|13
1732564670000|2024-11-25 19:57:50|52.01|51.79|52.02|51.8|52.02|51.8|52|51.78|4
1732564680000|2024-11-25 19:58:00|52.03|51.81|52.07|51.85|52.07|51.85|52.02|51.8|9
1732564690000|2024-11-25 19:58:10|52.08|51.86|52.06|51.84|52.09|51.87|52.05|51.83|10
1732564700000|2024-11-25 19:58:20|52.08|51.86|52.09|51.87|52.1|51.88|52.08|51.86|4
1732564710000|2024-11-25 19:58:30|52.1|51.88|52.06|51.84|52.1|51.88|52.04|51.82|6
1732564720000|2024-11-25 19:58:40|52.07|51.85|52.09|51.87|52.09|51.87|52.07|51.85|3
1732564730000|2024-11-25 19:58:50|52.1|51.88|52.1|51.88|52.1|51.88|52.09|51.87|3
1732564740000|2024-11-25 19:59:00|52.06|51.84|52.08|51.86|52.08|51.86|52.06|51.84|3
1732564750000|2024-11-25 19:59:10|52.07|51.85|51.91|51.69|52.07|51.85|51.9|51.68|11
1732564760000|2024-11-25 19:59:20|51.9|51.68|51.87|51.65|51.9|51.68|51.86|51.64|5
1732564780000|2024-11-25 19:59:40|51.88|51.66|51.89|51.67|51.89|51.67|51.88|51.66|2
1732564790000|2024-11-25 19:59:50|51.88|51.66|51.9|51.68|51.92|51.7|51.88|51.66|6
1732564800000|2024-11-25 20:00:00|51.87|51.65|51.88|51.66|51.9|51.68|51.84|51.62|11
1732564810000|2024-11-25 20:00:10|51.85|51.63|51.82|51.6|51.87|51.65|51.82|51.6|6
1732564820000|2024-11-25 20:00:20|51.79|51.57|51.75|51.53|51.79|51.57|51.74|51.52|6
1732564830000|2024-11-25 20:00:30|51.74|51.52|51.68|51.46|51.74|51.52|51.68|51.46|7
1732564840000|2024-11-25 20:00:40|51.69|51.47|51.81|51.59|51.82|51.6|51.69|51.47|6
1732564850000|2024-11-25 20:00:50|51.82|51.6|52.14|51.92|52.17|51.95|51.82|51.6|15
1732564860000|2024-11-25 20:01:00|52.15|51.93|52.14|51.92|52.18|51.96|52.12|51.9|16
1732564870000|2024-11-25 20:01:10|52.15|51.93|52.17|51.95|52.17|51.95|52.14|51.92|10
1732564880000|2024-11-25 20:01:20|52.18|51.96|52.16|51.94|52.22|52|52.16|51.94|8
1732564890000|2024-11-25 20:01:30|52.15|51.93|52.09|51.87|52.15|51.93|52.09|51.87|7
1732564900000|2024-11-25 20:01:40|52.1|51.88|52.09|51.87|52.11|51.89|52.08|51.86|8
1732564910000|2024-11-25 20:01:50|52.11|51.89|52.29|52.07|52.29|52.07|52.09|51.87|12
1732564920000|2024-11-25 20:02:00|52.35|52.13|52.3|52.08|52.35|52.13|52.3|52.08|3
1732564930000|2024-11-25 20:02:10|52.29|52.07|52.31|52.09|52.31|52.09|52.23|52.01|6
1732564940000|2024-11-25 20:02:20|52.29|52.07|52.38|52.16|52.38|52.16|52.29|52.07|5
1732564950000|2024-11-25 20:02:30|52.4|52.18|52.41|52.19|52.41|52.19|52.4|52.18|2
1732564960000|2024-11-25 20:02:40|52.4|52.18|52.43|52.21|52.43|52.21|52.4|52.18|10
1732564970000|2024-11-25 20:02:50|52.41|52.19|52.34|52.12|52.41|52.19|52.34|52.12|6
1732564980000|2024-11-25 20:03:00|52.31|52.09|52.07|51.85|52.31|52.09|52.07|51.85|20
1732564990000|2024-11-25 20:03:10|52.08|51.86|51.98|51.76|52.08|51.86|51.98|51.76|10
1732565000000|2024-11-25 20:03:20|51.99|51.77|51.91|51.69|51.99|51.77|51.87|51.65|13
1732565010000|2024-11-25 20:03:30|51.9|51.68|51.77|51.55|51.9|51.68|51.77|51.55|7
1732565020000|2024-11-25 20:03:40|51.75|51.53|51.55|51.33|51.75|51.53|51.55|51.33|7
1732565030000|2024-11-25 20:03:50|51.57|51.35|51.55|51.33|51.57|51.35|51.49|51.27|11
1732565040000|2024-11-25 20:04:00|51.59|51.37|51.69|51.47|51.69|51.47|51.56|51.34|17
1732565050000|2024-11-25 20:04:10|51.68|51.46|51.7|51.48|51.71|51.49|51.68|51.46|7
1732565060000|2024-11-25 20:04:20|51.68|51.46|51.64|51.42|51.72|51.5|51.63|51.41|19
1732565070000|2024-11-25 20:04:30|51.63|51.41|51.54|51.32|51.63|51.41|51.53|51.31|11
1732565080000|2024-11-25 20:04:40|51.56|51.34|51.62|51.4|51.62|51.4|51.56|51.34|7
1732565090000|2024-11-25 20:04:50|51.63|51.41|51.63|51.41|51.63|51.41|51.61|51.39|7
1732565100000|2024-11-25 20:05:00|51.64|51.42|51.75|51.53|51.79|51.57|51.64|51.42|16
1732565110000|2024-11-25 20:05:10|51.72|51.5|51.77|51.55|51.77|51.55|51.67|51.45|12
1732565120000|2024-11-25 20:05:20|51.78|51.56|51.79|51.57|51.88|51.66|51.78|51.56|15
1732565130000|2024-11-25 20:05:30|51.8|51.58|51.87|51.65|51.87|51.65|51.8|51.58|12
1732565140000|2024-11-25 20:05:40|51.88|51.66|51.84|51.62|51.88|51.66|51.84|51.62|12
1732565150000|2024-11-25 20:05:50|51.85|51.63|51.85|51.63|51.86|51.64|51.85|51.63|3
1732565160000|2024-11-25 20:06:00|51.84|51.62|51.7|51.48|51.84|51.62|51.7|51.48|10
1732565170000|2024-11-25 20:06:10|51.69|51.47|51.72|51.5|51.72|51.5|51.62|51.4|9
1732565180000|2024-11-25 20:06:20|51.76|51.54|51.88|51.66|51.96|51.74|51.76|51.54|17
1732565190000|2024-11-25 20:06:30|51.91|51.69|51.87|51.65|51.92|51.7|51.87|51.65|8
1732565200000|2024-11-25 20:06:40|51.88|51.66|51.95|51.73|51.95|51.73|51.87|51.65|7
1732565210000|2024-11-25 20:06:50|51.97|51.75|51.92|51.7|51.97|51.75|51.91|51.69|13
1732565220000|2024-11-25 20:07:00|51.94|51.72|51.93|51.71|51.94|51.72|51.88|51.66|9
1732565230000|2024-11-25 20:07:10|51.92|51.7|51.9|51.68|51.92|51.7|51.82|51.6|14
1732565240000|2024-11-25 20:07:20|51.91|51.69|51.95|51.73|51.99|51.77|51.91|51.69|13
1732565250000|2024-11-25 20:07:30|51.94|51.72|52.03|51.81|52.03|51.81|51.87|51.65|16
1732565260000|2024-11-25 20:07:40|52.04|51.82|52.04|51.82|52.05|51.83|51.96|51.74|15
1732565270000|2024-11-25 20:07:50|52.03|51.81|52.11|51.89|52.12|51.9|52|51.78|10
1732565280000|2024-11-25 20:08:00|52.09|51.87|52.07|51.85|52.1|51.88|52.07|51.85|9
1732565290000|2024-11-25 20:08:10|52.08|51.86|52.12|51.9|52.12|51.9|52.08|51.86|4
1732565300000|2024-11-25 20:08:20|52.14|51.92|52.2|51.98|52.2|51.98|52.13|51.91|9
1732565310000|2024-11-25 20:08:30|52.21|51.99|52.15|51.93|52.23|52.01|52.15|51.93|9
1732565320000|2024-11-25 20:08:40|52.18|51.96|52.19|51.97|52.21|51.99|52.18|51.96|5
1732565330000|2024-11-25 20:08:50|52.2|51.98|52.16|51.94|52.2|51.98|52.16|51.94|5
1732565340000|2024-11-25 20:09:00|52.15|51.93|52.16|51.94|52.16|51.94|52.11|51.89|7
1732565350000|2024-11-25 20:09:10|52.17|51.95|52.17|51.95|52.18|51.96|52.17|51.95|5
1732565360000|2024-11-25 20:09:20|52.16|51.94|52.26|52.04|52.26|52.04|52.13|51.91|13
1732565370000|2024-11-25 20:09:30|52.27|52.05|52.32|52.1|52.32|52.1|52.27|52.05|4
1732565380000|2024-11-25 20:09:40|52.33|52.11|52.3|52.08|52.33|52.11|52.29|52.07|5
1732565390000|2024-11-25 20:09:50|52.31|52.09|52.31|52.09|52.31|52.09|52.31|52.09|1
1732565400000|2024-11-25 20:10:00|52.29|52.07|52.21|51.99|52.36|52.14|52.2|51.98|13
1732565410000|2024-11-25 20:10:10|52.28|52.06|52.33|52.11|52.33|52.11|52.28|52.06|5
1732565420000|2024-11-25 20:10:20|52.34|52.12|52.33|52.11|52.36|52.14|52.33|52.11|5
1732565430000|2024-11-25 20:10:30|52.32|52.1|52.19|51.97|52.32|52.1|52.19|51.97|12
1732565440000|2024-11-25 20:10:40|52.21|51.99|52.12|51.9|52.21|51.99|52.12|51.9|7
1732565450000|2024-11-25 20:10:50|52.07|51.85|51.98|51.76|52.07|51.85|51.98|51.76|8
1732565460000|2024-11-25 20:11:00|51.96|51.74|51.9|51.68|51.96|51.74|51.88|51.66|16
1732565470000|2024-11-25 20:11:10|51.91|51.69|51.85|51.63|51.91|51.69|51.85|51.63|7
1732565480000|2024-11-25 20:11:20|51.83|51.61|51.81|51.59|51.83|51.61|51.81|51.59|3
1732565490000|2024-11-25 20:11:30|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1732565500000|2024-11-25 20:11:40|51.77|51.55|51.74|51.52|51.77|51.55|51.72|51.5|7
1732565510000|2024-11-25 20:11:50|51.72|51.5|51.66|51.44|51.72|51.5|51.66|51.44|7
1732565520000|2024-11-25 20:12:00|51.67|51.45|51.73|51.51|51.73|51.51|51.66|51.44|5
1732565530000|2024-11-25 20:12:10|51.71|51.49|51.76|51.54|51.76|51.54|51.71|51.49|6
1732565540000|2024-11-25 20:12:20|51.82|51.6|51.83|51.61|51.84|51.62|51.82|51.6|7
1732565550000|2024-11-25 20:12:30|51.81|51.59|51.84|51.62|51.85|51.63|51.79|51.57|8
1732565560000|2024-11-25 20:12:40|51.85|51.63|51.84|51.62|51.85|51.63|51.81|51.59|8
1732565570000|2024-11-25 20:12:50|51.85|51.63|51.82|51.6|51.85|51.63|51.77|51.55|11
1732565580000|2024-11-25 20:13:00|51.84|51.62|51.85|51.63|51.89|51.67|51.84|51.62|6
1732565590000|2024-11-25 20:13:10|51.87|51.65|51.9|51.68|51.9|51.68|51.84|51.62|8
1732565600000|2024-11-25 20:13:20|51.92|51.7|52.02|51.8|52.02|51.8|51.92|51.7|8
1732565610000|2024-11-25 20:13:30|52.03|51.81|52|51.78|52.09|51.87|52|51.78|22
1732565620000|2024-11-25 20:13:40|51.97|51.75|51.97|51.75|51.97|51.75|51.94|51.72|12
1732565630000|2024-11-25 20:13:50|51.98|51.76|51.91|51.69|51.98|51.76|51.89|51.67|12
1732565640000|2024-11-25 20:14:00|51.92|51.7|51.92|51.7|51.93|51.71|51.91|51.69|7
1732565650000|2024-11-25 20:14:10|51.91|51.69|51.89|51.67|51.91|51.69|51.88|51.66|4
1732565660000|2024-11-25 20:14:20|51.91|51.69|51.93|51.71|51.93|51.71|51.91|51.69|11
1732565670000|2024-11-25 20:14:30|51.92|51.7|51.86|51.64|51.92|51.7|51.86|51.64|3
1732565680000|2024-11-25 20:14:40|51.87|51.65|51.87|51.65|51.89|51.67|51.86|51.64|8
1732565690000|2024-11-25 20:14:50|51.85|51.63|51.84|51.62|51.88|51.66|51.83|51.61|9
1732565700000|2024-11-25 20:15:00|51.83|51.61|51.88|51.66|51.88|51.66|51.82|51.6|13
1732565710000|2024-11-25 20:15:10|51.86|51.64|51.81|51.59|51.86|51.64|51.81|51.59|5
1732565730000|2024-11-25 20:15:30|51.82|51.6|51.86|51.64|51.86|51.64|51.82|51.6|3
1732565740000|2024-11-25 20:15:40|51.87|51.65|51.81|51.59|51.87|51.65|51.81|51.59|6
1732565750000|2024-11-25 20:15:50|51.74|51.52|51.74|51.52|51.77|51.55|51.73|51.51|9
1732565760000|2024-11-25 20:16:00|51.75|51.53|51.78|51.56|51.79|51.57|51.75|51.53|6
1732565770000|2024-11-25 20:16:10|51.79|51.57|51.77|51.55|51.81|51.59|51.76|51.54|12
1732565780000|2024-11-25 20:16:20|51.76|51.54|51.76|51.54|51.77|51.55|51.75|51.53|7
1732565790000|2024-11-25 20:16:30|51.77|51.55|51.77|51.55|51.77|51.55|51.75|51.53|5
1732565800000|2024-11-25 20:16:40|51.76|51.54|51.75|51.53|51.77|51.55|51.75|51.53|4
1732565810000|2024-11-25 20:16:50|51.76|51.54|51.76|51.54|51.79|51.57|51.76|51.54|5
1732565820000|2024-11-25 20:17:00|51.74|51.52|51.74|51.52|51.74|51.52|51.73|51.51|5
1732565830000|2024-11-25 20:17:10|51.75|51.53|51.77|51.55|51.77|51.55|51.75|51.53|7
1732565840000|2024-11-25 20:17:20|51.8|51.58|51.83|51.61|51.83|51.61|51.8|51.58|4
1732565850000|2024-11-25 20:17:30|51.84|51.62|51.9|51.68|51.9|51.68|51.84|51.62|5
1732565860000|2024-11-25 20:17:40|51.91|51.69|51.98|51.76|52.02|51.8|51.91|51.69|10
1732565870000|2024-11-25 20:17:50|51.99|51.77|52.02|51.8|52.03|51.81|51.99|51.77|9
1732565880000|2024-11-25 20:18:00|52.01|51.79|51.95|51.73|52.01|51.79|51.95|51.73|14
1732565890000|2024-11-25 20:18:10|51.94|51.72|51.97|51.75|51.97|51.75|51.93|51.71|7
1732565900000|2024-11-25 20:18:20|51.96|51.74|51.92|51.7|51.96|51.74|51.91|51.69|9
1732565910000|2024-11-25 20:18:30|51.93|51.71|51.85|51.63|51.93|51.71|51.85|51.63|14
1732565920000|2024-11-25 20:18:40|51.86|51.64|51.85|51.63|51.88|51.66|51.85|51.63|4
1732565930000|2024-11-25 20:18:50|51.86|51.64|51.85|51.63|51.87|51.65|51.85|51.63|4
1732565940000|2024-11-25 20:19:00|51.86|51.64|51.8|51.58|51.87|51.65|51.8|51.58|8
1732565950000|2024-11-25 20:19:10|51.79|51.57|51.74|51.52|51.79|51.57|51.73|51.51|11
1732565960000|2024-11-25 20:19:20|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1732565970000|2024-11-25 20:19:30|51.73|51.51|51.73|51.51|51.74|51.52|51.73|51.51|3
1732565980000|2024-11-25 20:19:40|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1732565990000|2024-11-25 20:19:50|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1732566000000|2024-11-25 20:20:00|51.78|51.56|51.73|51.51|51.78|51.56|51.73|51.51|7
1732566010000|2024-11-25 20:20:10|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1732566020000|2024-11-25 20:20:20|51.71|51.49|51.6|51.38|51.71|51.49|51.6|51.38|4
1732566030000|2024-11-25 20:20:30|51.61|51.39|51.56|51.34|51.62|51.4|51.56|51.34|10
1732566040000|2024-11-25 20:20:40|51.57|51.35|51.57|51.35|51.58|51.36|51.57|51.35|3
1732566050000|2024-11-25 20:20:50|51.56|51.34|51.53|51.31|51.56|51.34|51.5|51.28|6
1732566060000|2024-11-25 20:21:00|51.54|51.32|51.53|51.31|51.55|51.33|51.53|51.31|6
1732566070000|2024-11-25 20:21:10|51.54|51.32|51.58|51.36|51.58|51.36|51.54|51.32|3
1732566080000|2024-11-25 20:21:20|51.57|51.35|51.34|51.12|51.57|51.35|51.33|51.11|13
1732566090000|2024-11-25 20:21:30|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|7
1732566100000|2024-11-25 20:21:40|51.33|51.11|51.38|51.16|51.38|51.16|51.31|51.09|7
1732566110000|2024-11-25 20:21:50|51.37|51.15|51.38|51.16|51.42|51.2|51.36|51.14|11
1732566120000|2024-11-25 20:22:00|51.39|51.17|51.39|51.17|51.42|51.2|51.39|51.17|6
1732566130000|2024-11-25 20:22:10|51.4|51.18|51.42|51.2|51.42|51.2|51.39|51.17|7
1732566140000|2024-11-25 20:22:20|51.43|51.21|51.43|51.21|51.46|51.24|51.43|51.21|6
1732566150000|2024-11-25 20:22:30|51.44|51.22|51.44|51.22|51.44|51.22|51.43|51.21|3
1732566160000|2024-11-25 20:22:40|51.45|51.23|51.44|51.22|51.45|51.23|51.44|51.22|4
1732566170000|2024-11-25 20:22:50|51.45|51.23|51.43|51.21|51.45|51.23|51.43|51.21|2
1732566180000|2024-11-25 20:23:00|51.44|51.22|51.53|51.31|51.54|51.32|51.44|51.22|6
1732566190000|2024-11-25 20:23:10|51.54|51.32|51.61|51.39|51.61|51.39|51.52|51.3|12
1732566200000|2024-11-25 20:23:20|51.59|51.37|51.61|51.39|51.64|51.42|51.59|51.37|7
1732566210000|2024-11-25 20:23:30|51.59|51.37|51.6|51.38|51.6|51.38|51.59|51.37|2
1732566220000|2024-11-25 20:23:40|51.62|51.4|51.7|51.48|51.7|51.48|51.62|51.4|9
1732566230000|2024-11-25 20:23:50|51.71|51.49|51.74|51.52|51.75|51.53|51.71|51.49|3
1732566240000|2024-11-25 20:24:00|51.73|51.51|51.76|51.54|51.76|51.54|51.73|51.51|6
1732566250000|2024-11-25 20:24:10|51.74|51.52|51.72|51.5|51.74|51.52|51.72|51.5|2
1732566260000|2024-11-25 20:24:20|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1732566270000|2024-11-25 20:24:30|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1732566280000|2024-11-25 20:24:40|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|8
1732566290000|2024-11-25 20:24:50|51.77|51.55|51.92|51.7|51.92|51.7|51.77|51.55|9
1732566300000|2024-11-25 20:25:00|51.94|51.72|51.97|51.75|52.02|51.8|51.94|51.72|10
1732566310000|2024-11-25 20:25:10|51.99|51.77|52.03|51.81|52.04|51.82|51.99|51.77|7
1732566320000|2024-11-25 20:25:20|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1732566330000|2024-11-25 20:25:30|52.05|51.83|52.07|51.85|52.14|51.92|52.05|51.83|7
1732566340000|2024-11-25 20:25:40|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|2
1732566350000|2024-11-25 20:25:50|52.14|51.92|52.15|51.93|52.17|51.95|52.14|51.92|6
1732566360000|2024-11-25 20:26:00|52.14|51.92|52.14|51.92|52.14|51.92|52.13|51.91|3
1732566370000|2024-11-25 20:26:10|52.15|51.93|52.22|52|52.24|52.02|52.15|51.93|8
1732566380000|2024-11-25 20:26:20|52.23|52.01|52.2|51.98|52.24|52.02|52.2|51.98|5
1732566390000|2024-11-25 20:26:30|52.21|51.99|52.22|52|52.22|52|52.21|51.99|2
1732566400000|2024-11-25 20:26:40|52.19|51.97|52.05|51.83|52.19|51.97|52.01|51.79|11
1732566410000|2024-11-25 20:26:50|52.03|51.81|52.01|51.79|52.03|51.81|52|51.78|13
1732566420000|2024-11-25 20:27:00|52.03|51.81|52.12|51.9|52.12|51.9|52.03|51.81|9
1732566430000|2024-11-25 20:27:10|52.1|51.88|52.02|51.8|52.1|51.88|52.02|51.8|5
1732566440000|2024-11-25 20:27:20|52.01|51.79|52|51.78|52.01|51.79|51.99|51.77|3
1732566450000|2024-11-25 20:27:30|52.03|51.81|52.06|51.84|52.07|51.85|52.03|51.81|3
1732566460000|2024-11-25 20:27:40|52.07|51.85|52.09|51.87|52.09|51.87|52.06|51.84|5
1732566470000|2024-11-25 20:27:50|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1732566480000|2024-11-25 20:28:00|52.09|51.87|52.06|51.84|52.09|51.87|52.05|51.83|6
1732566490000|2024-11-25 20:28:10|52.07|51.85|52.16|51.94|52.16|51.94|52.07|51.85|7
1732566500000|2024-11-25 20:28:20|52.17|51.95|52.17|51.95|52.17|51.95|52.15|51.93|5
1732566510000|2024-11-25 20:28:30|52.16|51.94|52.18|51.96|52.18|51.96|52.16|51.94|5
1732566520000|2024-11-25 20:28:40|52.17|51.95|52.16|51.94|52.17|51.95|52.16|51.94|2
1732566530000|2024-11-25 20:28:50|52.13|51.91|52.16|51.94|52.16|51.94|52.13|51.91|3
1732566540000|2024-11-25 20:29:00|52.15|51.93|52.1|51.88|52.15|51.93|52.1|51.88|7
1732566550000|2024-11-25 20:29:10|52.08|51.86|52.05|51.83|52.08|51.86|52.04|51.82|8
1732566560000|2024-11-25 20:29:20|52.04|51.82|52.01|51.79|52.05|51.83|52.01|51.79|7
1732566580000|2024-11-25 20:29:40|52|51.78|52|51.78|52|51.78|52|51.78|1
1732566590000|2024-11-25 20:29:50|52.01|51.79|52|51.78|52.01|51.79|51.99|51.77|4
1732566600000|2024-11-25 20:30:00|52.02|51.8|51.98|51.76|52.02|51.8|51.95|51.73|7
1732566610000|2024-11-25 20:30:10|51.97|51.75|51.98|51.76|51.98|51.76|51.96|51.74|4
1732566620000|2024-11-25 20:30:20|51.96|51.74|51.96|51.74|51.97|51.75|51.95|51.73|7
1732566630000|2024-11-25 20:30:30|51.97|51.75|51.97|51.75|51.97|51.75|51.96|51.74|3
1732566640000|2024-11-25 20:30:40|51.98|51.76|51.99|51.77|52.01|51.79|51.98|51.76|5
1732566650000|2024-11-25 20:30:50|51.98|51.76|52.02|51.8|52.02|51.8|51.98|51.76|7
1732566660000|2024-11-25 20:31:00|52.03|51.81|51.97|51.75|52.04|51.82|51.95|51.73|9
1732566670000|2024-11-25 20:31:10|51.96|51.74|51.99|51.77|52|51.78|51.96|51.74|8
1732566680000|2024-11-25 20:31:20|51.98|51.76|52.04|51.82|52.04|51.82|51.98|51.76|5
1732566690000|2024-11-25 20:31:30|52.06|51.84|52.06|51.84|52.06|51.84|52.06|51.84|1
1732566700000|2024-11-25 20:31:40|52.03|51.81|51.93|51.71|52.03|51.81|51.93|51.71|10
1732566710000|2024-11-25 20:31:50|51.96|51.74|51.96|51.74|51.98|51.76|51.95|51.73|7
1732566720000|2024-11-25 20:32:00|51.95|51.73|51.91|51.69|51.97|51.75|51.91|51.69|6
1732566730000|2024-11-25 20:32:10|51.9|51.68|51.96|51.74|51.96|51.74|51.9|51.68|5
1732566750000|2024-11-25 20:32:30|51.95|51.73|51.92|51.7|51.95|51.73|51.92|51.7|3
1732566760000|2024-11-25 20:32:40|51.94|51.72|51.93|51.71|51.94|51.72|51.92|51.7|4
1732566770000|2024-11-25 20:32:50|51.92|51.7|51.91|51.69|51.92|51.7|51.91|51.69|2
1732566780000|2024-11-25 20:33:00|51.93|51.71|52.01|51.79|52.03|51.81|51.93|51.71|11
1732566790000|2024-11-25 20:33:10|52.02|51.8|51.97|51.75|52.02|51.8|51.97|51.75|9
1732566800000|2024-11-25 20:33:20|51.98|51.76|52.03|51.81|52.03|51.81|51.98|51.76|4
1732566810000|2024-11-25 20:33:30|52.02|51.8|52.01|51.79|52.02|51.8|52.01|51.79|2
1732566820000|2024-11-25 20:33:40|52.02|51.8|52.03|51.81|52.03|51.81|52.02|51.8|2
1732566830000|2024-11-25 20:33:50|52.02|51.8|52.03|51.81|52.04|51.82|52.02|51.8|5
1732566840000|2024-11-25 20:34:00|52.04|51.82|52.06|51.84|52.06|51.84|52.04|51.82|3
1732566850000|2024-11-25 20:34:10|52.05|51.83|52.03|51.81|52.05|51.83|52.03|51.81|2
1732566860000|2024-11-25 20:34:20|52.01|51.79|51.81|51.59|52.01|51.79|51.78|51.56|16
1732566870000|2024-11-25 20:34:30|51.82|51.6|51.93|51.71|51.93|51.71|51.82|51.6|5
1732566880000|2024-11-25 20:34:40|51.95|51.73|51.96|51.74|51.99|51.77|51.95|51.73|6
1732566890000|2024-11-25 20:34:50|51.92|51.7|51.92|51.7|51.92|51.7|51.91|51.69|3
1732566900000|2024-11-25 20:35:00|51.93|51.71|51.82|51.6|51.93|51.71|51.82|51.6|7
1732566910000|2024-11-25 20:35:10|51.81|51.59|51.76|51.54|51.81|51.59|51.76|51.54|9
1732566920000|2024-11-25 20:35:20|51.74|51.52|51.72|51.5|51.74|51.52|51.71|51.49|6
1732566930000|2024-11-25 20:35:30|51.71|51.49|51.73|51.51|51.73|51.51|51.71|51.49|3
1732566940000|2024-11-25 20:35:40|51.72|51.5|51.68|51.46|51.72|51.5|51.68|51.46|4
1732566950000|2024-11-25 20:35:50|51.69|51.47|51.69|51.47|51.7|51.48|51.69|51.47|3
1732566960000|2024-11-25 20:36:00|51.7|51.48|51.71|51.49|51.78|51.56|51.7|51.48|8
1732566970000|2024-11-25 20:36:10|51.7|51.48|51.74|51.52|51.74|51.52|51.7|51.48|10
1732566980000|2024-11-25 20:36:20|51.73|51.51|51.69|51.47|51.74|51.52|51.69|51.47|5
1732566990000|2024-11-25 20:36:30|51.68|51.46|51.61|51.39|51.68|51.46|51.59|51.37|10
1732567000000|2024-11-25 20:36:40|51.6|51.38|51.56|51.34|51.61|51.39|51.56|51.34|10
1732567010000|2024-11-25 20:36:50|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|4
1732567030000|2024-11-25 20:37:10|51.56|51.34|51.61|51.39|51.61|51.39|51.56|51.34|7
1732567040000|2024-11-25 20:37:20|51.62|51.4|51.6|51.38|51.67|51.45|51.6|51.38|10
1732567050000|2024-11-25 20:37:30|51.61|51.39|51.55|51.33|51.62|51.4|51.55|51.33|12
1732567060000|2024-11-25 20:37:40|51.57|51.35|51.56|51.34|51.57|51.35|51.56|51.34|6
1732567070000|2024-11-25 20:37:50|51.57|51.35|51.55|51.33|51.58|51.36|51.55|51.33|5
1732567080000|2024-11-25 20:38:00|51.56|51.34|51.5|51.28|51.57|51.35|51.49|51.27|10
1732567090000|2024-11-25 20:38:10|51.51|51.29|51.53|51.31|51.53|51.31|51.5|51.28|7
1732567100000|2024-11-25 20:38:20|51.57|51.35|51.59|51.37|51.59|51.37|51.57|51.35|3
1732567110000|2024-11-25 20:38:30|51.61|51.39|51.63|51.41|51.64|51.42|51.61|51.39|5
1732567120000|2024-11-25 20:38:40|51.62|51.4|51.62|51.4|51.63|51.41|51.62|51.4|3
1732567130000|2024-11-25 20:38:50|51.63|51.41|51.68|51.46|51.68|51.46|51.63|51.41|7
1732567140000|2024-11-25 20:39:00|51.7|51.48|51.68|51.46|51.7|51.48|51.66|51.44|13
1732567150000|2024-11-25 20:39:10|51.67|51.45|51.68|51.46|51.69|51.47|51.64|51.42|9
1732567160000|2024-11-25 20:39:20|51.67|51.45|51.7|51.48|51.7|51.48|51.67|51.45|7
1732567170000|2024-11-25 20:39:30|51.69|51.47|51.67|51.45|51.69|51.47|51.67|51.45|3
1732567180000|2024-11-25 20:39:40|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|4
1732567200000|2024-11-25 20:40:00|51.63|51.41|51.6|51.38|51.64|51.42|51.6|51.38|8
1732567210000|2024-11-25 20:40:10|51.59|51.37|51.51|51.29|51.59|51.37|51.51|51.29|11
1732567220000|2024-11-25 20:40:20|51.5|51.28|51.47|51.25|51.51|51.29|51.47|51.25|8
1732567230000|2024-11-25 20:40:30|51.48|51.26|51.51|51.29|51.52|51.3|51.48|51.26|9
1732567240000|2024-11-25 20:40:40|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1732567260000|2024-11-25 20:41:00|51.49|51.27|51.54|51.32|51.55|51.33|51.49|51.27|6
1732567270000|2024-11-25 20:41:10|51.53|51.31|51.47|51.25|51.53|51.31|51.47|51.25|7
1732567280000|2024-11-25 20:41:20|51.46|51.24|51.41|51.19|51.46|51.24|51.4|51.18|8
1732567290000|2024-11-25 20:41:30|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1732567340000|2024-11-25 20:42:20|51.43|51.21|51.46|51.24|51.47|51.25|51.43|51.21|4
1732567350000|2024-11-25 20:42:30|51.45|51.23|51.43|51.21|51.45|51.23|51.43|51.21|5
1732567360000|2024-11-25 20:42:40|51.41|51.19|51.37|51.15|51.41|51.19|51.37|51.15|7
1732567370000|2024-11-25 20:42:50|51.36|51.14|51.31|51.09|51.36|51.14|51.31|51.09|3
1732567380000|2024-11-25 20:43:00|51.32|51.1|51.31|51.09|51.34|51.12|51.31|51.09|7
1732567390000|2024-11-25 20:43:10|51.3|51.08|51.3|51.08|51.3|51.08|51.29|51.07|3
1732567400000|2024-11-25 20:43:20|51.29|51.07|51.3|51.08|51.3|51.08|51.29|51.07|6
1732567410000|2024-11-25 20:43:30|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1732567420000|2024-11-25 20:43:40|51.25|51.03|51.24|51.02|51.25|51.03|51.24|51.02|6
1732567430000|2024-11-25 20:43:50|51.23|51.01|51.18|50.96|51.23|51.01|51.18|50.96|6
1732567440000|2024-11-25 20:44:00|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|4
1732567450000|2024-11-25 20:44:10|51.13|50.91|51.06|50.84|51.13|50.91|51.06|50.84|5
1732567460000|2024-11-25 20:44:20|51.05|50.83|50.99|50.77|51.05|50.83|50.98|50.76|7
1732567470000|2024-11-25 20:44:30|50.97|50.75|50.83|50.61|50.97|50.75|50.83|50.61|7
1732567480000|2024-11-25 20:44:40|50.8|50.58|50.76|50.54|50.82|50.6|50.76|50.54|10
1732567490000|2024-11-25 20:44:50|50.73|50.51|50.69|50.47|50.73|50.51|50.69|50.47|11
1732567500000|2024-11-25 20:45:00|50.7|50.48|50.74|50.52|50.74|50.52|50.66|50.44|8
1732567510000|2024-11-25 20:45:10|50.83|50.61|50.79|50.57|50.96|50.74|50.79|50.57|15
1732567520000|2024-11-25 20:45:20|50.77|50.55|50.72|50.5|50.77|50.55|50.71|50.49|12
1732567530000|2024-11-25 20:45:30|50.71|50.49|50.67|50.45|50.72|50.5|50.67|50.45|7
1732567540000|2024-11-25 20:45:40|50.66|50.44|50.65|50.43|50.67|50.45|50.65|50.43|6
1732567550000|2024-11-25 20:45:50|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1732567560000|2024-11-25 20:46:00|50.61|50.39|50.66|50.44|50.66|50.44|50.6|50.38|5
1732567570000|2024-11-25 20:46:10|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1732567580000|2024-11-25 20:46:20|50.68|50.46|50.77|50.55|50.77|50.55|50.68|50.46|4
1732567590000|2024-11-25 20:46:30|50.76|50.54|50.78|50.56|50.8|50.58|50.76|50.54|6
1732567600000|2024-11-25 20:46:40|50.79|50.57|50.79|50.57|50.79|50.57|50.78|50.56|3
1732567610000|2024-11-25 20:46:50|50.78|50.56|50.86|50.64|50.88|50.66|50.78|50.56|9
1732567620000|2024-11-25 20:47:00|50.85|50.63|50.76|50.54|50.85|50.63|50.76|50.54|9
1732567630000|2024-11-25 20:47:10|50.77|50.55|50.83|50.61|50.85|50.63|50.77|50.55|7
1732567640000|2024-11-25 20:47:20|50.84|50.62|50.83|50.61|50.86|50.64|50.83|50.61|12
1732567650000|2024-11-25 20:47:30|50.82|50.6|50.8|50.58|50.82|50.6|50.79|50.57|8
1732567660000|2024-11-25 20:47:40|50.81|50.59|50.76|50.54|50.81|50.59|50.76|50.54|9
1732567670000|2024-11-25 20:47:50|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1732567680000|2024-11-25 20:48:00|50.77|50.55|50.86|50.64|50.87|50.65|50.77|50.55|6
1732567690000|2024-11-25 20:48:10|50.87|50.65|50.84|50.62|50.87|50.65|50.83|50.61|10
1732567700000|2024-11-25 20:48:20|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1732567710000|2024-11-25 20:48:30|50.85|50.63|50.84|50.62|50.85|50.63|50.83|50.61|6
1732567730000|2024-11-25 20:48:50|50.85|50.63|50.87|50.65|50.87|50.65|50.85|50.63|3
1732567740000|2024-11-25 20:49:00|50.85|50.63|50.79|50.57|50.85|50.63|50.79|50.57|6
1732567750000|2024-11-25 20:49:10|50.77|50.55|50.66|50.44|50.77|50.55|50.66|50.44|9
1732567760000|2024-11-25 20:49:20|50.65|50.43|50.63|50.41|50.65|50.43|50.61|50.39|8
1732567770000|2024-11-25 20:49:30|50.62|50.4|50.54|50.32|50.62|50.4|50.53|50.31|10
1732567780000|2024-11-25 20:49:40|50.55|50.33|50.55|50.33|50.55|50.33|50.53|50.31|4
1732567790000|2024-11-25 20:49:50|50.6|50.38|50.58|50.36|50.62|50.4|50.55|50.33|12
1732567800000|2024-11-25 20:50:00|50.61|50.39|50.65|50.43|50.71|50.49|50.61|50.39|13
1732567810000|2024-11-25 20:50:10|50.63|50.41|50.71|50.49|50.71|50.49|50.63|50.41|5
1732567820000|2024-11-25 20:50:20|50.72|50.5|50.74|50.52|50.75|50.53|50.72|50.5|6
1732567830000|2024-11-25 20:50:30|50.75|50.53|50.81|50.59|50.85|50.63|50.75|50.53|12
1732567840000|2024-11-25 20:50:40|50.79|50.57|50.77|50.55|50.79|50.57|50.76|50.54|6
1732567850000|2024-11-25 20:50:50|50.76|50.54|50.67|50.45|50.76|50.54|50.66|50.44|14
1732567860000|2024-11-25 20:51:00|50.68|50.46|50.7|50.48|50.75|50.53|50.67|50.45|17
1732567870000|2024-11-25 20:51:10|50.66|50.44|50.65|50.43|50.67|50.45|50.59|50.37|15
1732567880000|2024-11-25 20:51:20|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|3
1732567890000|2024-11-25 20:51:30|50.63|50.41|50.53|50.31|50.63|50.41|50.53|50.31|7
1732567900000|2024-11-25 20:51:40|50.56|50.34|50.54|50.32|50.56|50.34|50.51|50.29|5
1732567910000|2024-11-25 20:51:50|50.55|50.33|50.6|50.38|50.6|50.38|50.55|50.33|2
1732567920000|2024-11-25 20:52:00|50.62|50.4|50.66|50.44|50.66|50.44|50.62|50.4|6
1732567930000|2024-11-25 20:52:10|50.65|50.43|50.71|50.49|50.73|50.51|50.63|50.41|8
1732567940000|2024-11-25 20:52:20|50.72|50.5|50.73|50.51|50.73|50.51|50.71|50.49|7
1732567970000|2024-11-25 20:52:50|50.7|50.48|50.69|50.47|50.7|50.48|50.65|50.43|9
1732567980000|2024-11-25 20:53:00|50.7|50.48|50.74|50.52|50.75|50.53|50.7|50.48|5
1732567990000|2024-11-25 20:53:10|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1732568000000|2024-11-25 20:53:20|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1732568010000|2024-11-25 20:53:30|50.68|50.46|50.66|50.44|50.68|50.46|50.66|50.44|3
1732568020000|2024-11-25 20:53:40|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1732568030000|2024-11-25 20:53:50|50.65|50.43|50.75|50.53|50.75|50.53|50.65|50.43|9
1732568040000|2024-11-25 20:54:00|50.74|50.52|50.78|50.56|50.78|50.56|50.69|50.47|13
1732568050000|2024-11-25 20:54:10|50.77|50.55|50.77|50.55|50.77|50.55|50.76|50.54|3
1732568060000|2024-11-25 20:54:20|50.76|50.54|50.74|50.52|50.76|50.54|50.74|50.52|3
1732568070000|2024-11-25 20:54:30|50.75|50.53|50.75|50.53|50.75|50.53|50.74|50.52|5
1732568080000|2024-11-25 20:54:40|50.77|50.55|50.79|50.57|50.79|50.57|50.77|50.55|3
1732568090000|2024-11-25 20:54:50|50.78|50.56|50.72|50.5|50.78|50.56|50.72|50.5|5
1732568100000|2024-11-25 20:55:00|50.71|50.49|50.65|50.43|50.71|50.49|50.65|50.43|7
1732568110000|2024-11-25 20:55:10|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|2
1732568120000|2024-11-25 20:55:20|50.63|50.41|50.61|50.39|50.63|50.41|50.58|50.36|6
1732568130000|2024-11-25 20:55:30|50.63|50.41|50.62|50.4|50.67|50.45|50.61|50.39|10
1732568140000|2024-11-25 20:55:40|50.63|50.41|50.67|50.45|50.67|50.45|50.63|50.41|6
1732568150000|2024-11-25 20:55:50|50.69|50.47|50.71|50.49|50.71|50.49|50.68|50.46|9
1732568160000|2024-11-25 20:56:00|50.7|50.48|50.73|50.51|50.77|50.55|50.7|50.48|13
1732568170000|2024-11-25 20:56:10|50.72|50.5|50.76|50.54|50.76|50.54|50.72|50.5|2
1732568180000|2024-11-25 20:56:20|50.77|50.55|50.77|50.55|50.78|50.56|50.77|50.55|3
1732568190000|2024-11-25 20:56:30|50.78|50.56|50.72|50.5|50.78|50.56|50.72|50.5|6
1732568200000|2024-11-25 20:56:40|50.71|50.49|50.74|50.52|50.74|50.52|50.71|50.49|5
1732568210000|2024-11-25 20:56:50|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1732568220000|2024-11-25 20:57:00|50.7|50.48|50.73|50.51|50.73|50.51|50.7|50.48|6
1732568230000|2024-11-25 20:57:10|50.77|50.55|50.77|50.55|50.79|50.57|50.75|50.53|9
1732568240000|2024-11-25 20:57:20|50.76|50.54|50.79|50.57|50.79|50.57|50.76|50.54|7
1732568250000|2024-11-25 20:57:30|50.8|50.58|50.78|50.56|50.8|50.58|50.78|50.56|3
1732568260000|2024-11-25 20:57:40|50.75|50.53|50.74|50.52|50.75|50.53|50.72|50.5|6
1732568270000|2024-11-25 20:57:50|50.75|50.53|50.76|50.54|50.77|50.55|50.75|50.53|3
1732568280000|2024-11-25 20:58:00|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1732568290000|2024-11-25 20:58:10|50.79|50.57|50.8|50.58|50.8|50.58|50.79|50.57|2
1732568300000|2024-11-25 20:58:20|50.82|50.6|50.85|50.63|50.86|50.64|50.82|50.6|5
1732568310000|2024-11-25 20:58:30|50.88|50.66|50.88|50.66|50.89|50.67|50.86|50.64|5
1732568320000|2024-11-25 20:58:40|50.87|50.65|50.85|50.63|50.87|50.65|50.84|50.62|5
1732568330000|2024-11-25 20:58:50|50.86|50.64|50.89|50.67|50.89|50.67|50.86|50.64|3
1732568340000|2024-11-25 20:59:00|50.9|50.68|50.88|50.66|50.91|50.69|50.88|50.66|4
1732568350000|2024-11-25 20:59:10|50.86|50.64|50.73|50.51|50.86|50.64|50.73|50.51|9
1732568360000|2024-11-25 20:59:20|50.74|50.52|50.71|50.49|50.77|50.55|50.71|50.49|16
1732568370000|2024-11-25 20:59:30|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|4
1732568380000|2024-11-25 20:59:40|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|6
1732568390000|2024-11-25 20:59:50|50.77|50.55|50.77|50.55|50.79|50.57|50.77|50.55|4
1732568400000|2024-11-25 21:00:00|50.78|50.56|50.77|50.55|50.78|50.56|50.76|50.54|6
1732568410000|2024-11-25 21:00:10|50.76|50.54|50.76|50.54|50.77|50.55|50.76|50.54|5
1732568420000|2024-11-25 21:00:20|50.74|50.52|50.74|50.52|50.74|50.52|50.72|50.5|5
1732568430000|2024-11-25 21:00:30|50.76|50.54|50.8|50.58|50.84|50.62|50.76|50.54|9
1732568440000|2024-11-25 21:00:40|50.79|50.57|50.8|50.58|50.82|50.6|50.77|50.55|11
1732568450000|2024-11-25 21:00:50|50.79|50.57|50.8|50.58|50.8|50.58|50.78|50.56|6
1732568460000|2024-11-25 21:01:00|50.81|50.59|50.81|50.59|50.83|50.61|50.76|50.54|14
1732568470000|2024-11-25 21:01:10|50.82|50.6|50.82|50.6|50.84|50.62|50.81|50.59|9
1732568480000|2024-11-25 21:01:20|50.84|50.62|50.82|50.6|50.84|50.62|50.81|50.59|5
1732568490000|2024-11-25 21:01:30|50.81|50.59|50.79|50.57|50.81|50.59|50.79|50.57|4
1732568500000|2024-11-25 21:01:40|50.8|50.58|50.82|50.6|50.83|50.61|50.8|50.58|7
1732568510000|2024-11-25 21:01:50|50.83|50.61|50.85|50.63|50.85|50.63|50.83|50.61|3
1732568520000|2024-11-25 21:02:00|50.9|50.68|50.97|50.75|50.97|50.75|50.9|50.68|8
1732568530000|2024-11-25 21:02:10|51|50.78|51.02|50.8|51.02|50.8|50.99|50.77|10
1732568540000|2024-11-25 21:02:20|51.01|50.79|51|50.78|51.02|50.8|51|50.78|4
1732568550000|2024-11-25 21:02:30|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1732568560000|2024-11-25 21:02:40|51.03|50.81|51.01|50.79|51.03|50.81|51.01|50.79|5
1732568570000|2024-11-25 21:02:50|51.02|50.8|51.02|50.8|51.04|50.82|51|50.78|11
1732568580000|2024-11-25 21:03:00|51.01|50.79|50.91|50.69|51.02|50.8|50.91|50.69|12
1732568590000|2024-11-25 21:03:10|50.9|50.68|50.83|50.61|50.9|50.68|50.81|50.59|13
1732568600000|2024-11-25 21:03:20|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|6
1732568610000|2024-11-25 21:03:30|50.85|50.63|50.82|50.6|50.88|50.66|50.82|50.6|15
1732568620000|2024-11-25 21:03:40|50.81|50.59|50.81|50.59|50.82|50.6|50.81|50.59|5
1732568630000|2024-11-25 21:03:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1732568640000|2024-11-25 21:04:00|50.73|50.51|50.78|50.56|50.79|50.57|50.73|50.51|19
1732568650000|2024-11-25 21:04:10|50.77|50.55|50.77|50.55|50.78|50.56|50.77|50.55|3
1732568660000|2024-11-25 21:04:20|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1732568670000|2024-11-25 21:04:30|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1732568680000|2024-11-25 21:04:40|50.77|50.55|50.77|50.55|50.78|50.56|50.77|50.55|5
1732568690000|2024-11-25 21:04:50|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1732568700000|2024-11-25 21:05:00|50.75|50.53|50.63|50.41|50.76|50.54|50.63|50.41|10
1732568710000|2024-11-25 21:05:10|50.62|50.4|50.57|50.35|50.62|50.4|50.55|50.33|8
1732568720000|2024-11-25 21:05:20|50.59|50.37|50.61|50.39|50.61|50.39|50.59|50.37|3
1732568730000|2024-11-25 21:05:30|50.65|50.43|50.72|50.5|50.72|50.5|50.65|50.43|7
1732568740000|2024-11-25 21:05:40|50.73|50.51|50.74|50.52|50.77|50.55|50.73|50.51|9
1732568750000|2024-11-25 21:05:50|50.75|50.53|50.75|50.53|50.76|50.54|50.74|50.52|5
1732568760000|2024-11-25 21:06:00|50.76|50.54|50.76|50.54|50.77|50.55|50.76|50.54|3
1732568770000|2024-11-25 21:06:10|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1732568780000|2024-11-25 21:06:20|50.75|50.53|50.75|50.53|50.76|50.54|50.73|50.51|6
1732568790000|2024-11-25 21:06:30|50.74|50.52|50.75|50.53|50.75|50.53|50.73|50.51|4
1732568800000|2024-11-25 21:06:40|50.74|50.52|50.71|50.49|50.74|50.52|50.71|50.49|6
1732568810000|2024-11-25 21:06:50|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|2
1732568820000|2024-11-25 21:07:00|50.7|50.48|50.77|50.55|50.77|50.55|50.7|50.48|13
1732568830000|2024-11-25 21:07:10|50.79|50.57|50.84|50.62|50.91|50.69|50.79|50.57|10
1732568840000|2024-11-25 21:07:20|50.83|50.61|50.8|50.58|50.83|50.61|50.78|50.56|15
1732568850000|2024-11-25 21:07:30|50.79|50.57|50.75|50.53|50.79|50.57|50.74|50.52|6
1732568860000|2024-11-25 21:07:40|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|6
1732568870000|2024-11-25 21:07:50|50.74|50.52|50.74|50.52|50.75|50.53|50.74|50.52|3
1732568880000|2024-11-25 21:08:00|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|4
1732568890000|2024-11-25 21:08:10|50.75|50.53|50.72|50.5|50.75|50.53|50.69|50.47|5
1732568900000|2024-11-25 21:08:20|50.74|50.52|50.73|50.51|50.74|50.52|50.72|50.5|8
1732568910000|2024-11-25 21:08:30|50.72|50.5|50.71|50.49|50.73|50.51|50.71|50.49|8
1732568920000|2024-11-25 21:08:40|50.7|50.48|50.69|50.47|50.71|50.49|50.69|50.47|6
1732568930000|2024-11-25 21:08:50|50.68|50.46|50.63|50.41|50.68|50.46|50.63|50.41|10
1732568940000|2024-11-25 21:09:00|50.62|50.4|50.55|50.33|50.62|50.4|50.55|50.33|15
1732568950000|2024-11-25 21:09:10|50.54|50.32|50.54|50.32|50.55|50.33|50.53|50.31|9
1732568960000|2024-11-25 21:09:20|50.53|50.31|50.6|50.38|50.6|50.38|50.53|50.31|5
1732568970000|2024-11-25 21:09:30|50.59|50.37|50.59|50.37|50.59|50.37|50.57|50.35|5
1732568980000|2024-11-25 21:09:40|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1732569000000|2024-11-25 21:10:00|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|3
1732569010000|2024-11-25 21:10:10|50.59|50.37|50.63|50.41|50.67|50.45|50.59|50.37|8
1732569020000|2024-11-25 21:10:20|50.64|50.42|50.65|50.43|50.65|50.43|50.63|50.41|6
1732569030000|2024-11-25 21:10:30|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|5
1732569040000|2024-11-25 21:10:40|50.63|50.41|50.62|50.4|50.63|50.41|50.61|50.39|7
1732569050000|2024-11-25 21:10:50|50.61|50.39|50.58|50.36|50.62|50.4|50.58|50.36|6
1732569060000|2024-11-25 21:11:00|50.59|50.37|50.59|50.37|50.59|50.37|50.58|50.36|7
1732569070000|2024-11-25 21:11:10|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1732569080000|2024-11-25 21:11:20|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1732569090000|2024-11-25 21:11:30|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1732569100000|2024-11-25 21:11:40|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1732569120000|2024-11-25 21:12:00|50.58|50.36|50.57|50.35|50.59|50.37|50.57|50.35|4
1732569130000|2024-11-25 21:12:10|50.58|50.36|50.58|50.36|50.58|50.36|50.57|50.35|3
1732569140000|2024-11-25 21:12:20|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1732569160000|2024-11-25 21:12:40|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1732569170000|2024-11-25 21:12:50|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1732569180000|2024-11-25 21:13:00|50.59|50.37|50.61|50.39|50.61|50.39|50.59|50.37|5
1732569190000|2024-11-25 21:13:10|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1732569200000|2024-11-25 21:13:20|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1732569210000|2024-11-25 21:13:30|50.62|50.4|50.61|50.39|50.62|50.4|50.61|50.39|2
1732569220000|2024-11-25 21:13:40|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1732569240000|2024-11-25 21:14:00|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1732569250000|2024-11-25 21:14:10|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|7
1732569260000|2024-11-25 21:14:20|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1732569270000|2024-11-25 21:14:30|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1732569280000|2024-11-25 21:14:40|50.6|50.38|50.59|50.37|50.6|50.38|50.57|50.35|7
1732569290000|2024-11-25 21:14:50|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|4
1732569300000|2024-11-25 21:15:00|50.6|50.38|50.64|50.42|50.64|50.42|50.6|50.38|5
1732569310000|2024-11-25 21:15:10|50.65|50.43|50.76|50.54|50.76|50.54|50.65|50.43|6
1732569320000|2024-11-25 21:15:20|50.77|50.55|50.79|50.57|50.79|50.57|50.77|50.55|3
1732569330000|2024-11-25 21:15:30|50.8|50.58|50.8|50.58|50.82|50.6|50.79|50.57|7
1732569340000|2024-11-25 21:15:40|50.79|50.57|50.75|50.53|50.8|50.58|50.75|50.53|9
1732569350000|2024-11-25 21:15:50|50.74|50.52|50.71|50.49|50.74|50.52|50.7|50.48|8
1732569360000|2024-11-25 21:16:00|50.7|50.48|50.62|50.4|50.7|50.48|50.6|50.38|12
1732569370000|2024-11-25 21:16:10|50.61|50.39|50.6|50.38|50.61|50.39|50.57|50.35|11
1732569380000|2024-11-25 21:16:20|50.59|50.37|50.57|50.35|50.6|50.38|50.57|50.35|7
1732569390000|2024-11-25 21:16:30|50.58|50.36|50.54|50.32|50.58|50.36|50.54|50.32|4
1732569400000|2024-11-25 21:16:40|50.53|50.31|50.41|50.19|50.53|50.31|50.41|50.19|11
1732569410000|2024-11-25 21:16:50|50.43|50.21|50.38|50.16|50.43|50.21|50.38|50.16|6
1732569420000|2024-11-25 21:17:00|50.39|50.17|50.34|50.12|50.4|50.18|50.34|50.12|8
1732569430000|2024-11-25 21:17:10|50.33|50.11|50.29|50.07|50.34|50.12|50.28|50.06|7
1732569440000|2024-11-25 21:17:20|50.28|50.06|50.28|50.06|50.3|50.08|50.24|50.02|14
1732569450000|2024-11-25 21:17:30|50.27|50.05|50.33|50.11|50.34|50.12|50.27|50.05|9
1732569460000|2024-11-25 21:17:40|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|2
1732569470000|2024-11-25 21:17:50|50.35|50.13|50.39|50.17|50.41|50.19|50.35|50.13|5
1732569480000|2024-11-25 21:18:00|50.38|50.16|50.38|50.16|50.39|50.17|50.37|50.15|9
1732569490000|2024-11-25 21:18:10|50.37|50.15|50.31|50.09|50.39|50.17|50.31|50.09|18
1732569500000|2024-11-25 21:18:20|50.3|50.08|50.3|50.08|50.3|50.08|50.29|50.07|3
1732569510000|2024-11-25 21:18:30|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1732569520000|2024-11-25 21:18:40|50.31|50.09|50.3|50.08|50.31|50.09|50.29|50.07|5
1732569530000|2024-11-25 21:18:50|50.31|50.09|50.37|50.15|50.37|50.15|50.31|50.09|4
1732569540000|2024-11-25 21:19:00|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|2
1732569550000|2024-11-25 21:19:10|50.39|50.17|50.4|50.18|50.4|50.18|50.35|50.13|8
1732569560000|2024-11-25 21:19:20|50.39|50.17|50.48|50.26|50.48|50.26|50.39|50.17|8
1732569570000|2024-11-25 21:19:30|50.46|50.24|50.49|50.27|50.49|50.27|50.45|50.23|10
1732569580000|2024-11-25 21:19:40|50.5|50.28|50.5|50.28|50.52|50.3|50.5|50.28|6
1732569590000|2024-11-25 21:19:50|50.49|50.27|50.45|50.23|50.49|50.27|50.45|50.23|9
1732569600000|2024-11-25 21:20:00|50.46|50.24|50.46|50.24|50.5|50.28|50.45|50.23|11
1732569610000|2024-11-25 21:20:10|50.45|50.23|50.44|50.22|50.45|50.23|50.43|50.21|8
1732569620000|2024-11-25 21:20:20|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1732569630000|2024-11-25 21:20:30|50.48|50.26|50.54|50.32|50.54|50.32|50.48|50.26|13
1732569640000|2024-11-25 21:20:40|50.53|50.31|50.54|50.32|50.56|50.34|50.5|50.28|12
1732569650000|2024-11-25 21:20:50|50.55|50.33|50.48|50.26|50.55|50.33|50.48|50.26|7
1732569660000|2024-11-25 21:21:00|50.46|50.24|50.48|50.26|50.49|50.27|50.46|50.24|7
1732569670000|2024-11-25 21:21:10|50.47|50.25|50.45|50.23|50.48|50.26|50.45|50.23|10
1732569680000|2024-11-25 21:21:20|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|6
1732569690000|2024-11-25 21:21:30|50.42|50.2|50.33|50.11|50.42|50.2|50.32|50.1|5
1732569700000|2024-11-25 21:21:40|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1732569710000|2024-11-25 21:21:50|50.31|50.09|50.24|50.02|50.31|50.09|50.23|50.01|6
1732569720000|2024-11-25 21:22:00|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1732569730000|2024-11-25 21:22:10|50.31|50.09|50.28|50.06|50.31|50.09|50.28|50.06|4
1732569740000|2024-11-25 21:22:20|50.27|50.05|50.27|50.05|50.28|50.06|50.26|50.04|7
1732569750000|2024-11-25 21:22:30|50.28|50.06|50.27|50.05|50.28|50.06|50.27|50.05|4
1732569760000|2024-11-25 21:22:40|50.28|50.06|50.29|50.07|50.29|50.07|50.28|50.06|2
1732569770000|2024-11-25 21:22:50|50.28|50.06|50.29|50.07|50.29|50.07|50.27|50.05|6
1732569780000|2024-11-25 21:23:00|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|5
1732569790000|2024-11-25 21:23:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|4
1732569800000|2024-11-25 21:23:20|50.38|50.16|50.41|50.19|50.44|50.22|50.38|50.16|10
1732569810000|2024-11-25 21:23:30|50.42|50.2|50.47|50.25|50.47|50.25|50.42|50.2|5
1732569820000|2024-11-25 21:23:40|50.48|50.26|50.52|50.3|50.52|50.3|50.48|50.26|4
1732569830000|2024-11-25 21:23:50|50.53|50.31|50.51|50.29|50.53|50.31|50.49|50.27|5
1732569840000|2024-11-25 21:24:00|50.5|50.28|50.48|50.26|50.5|50.28|50.48|50.26|5
1732569850000|2024-11-25 21:24:10|50.47|50.25|50.41|50.19|50.47|50.25|50.38|50.16|16
1732569860000|2024-11-25 21:24:20|50.4|50.18|50.41|50.19|50.42|50.2|50.4|50.18|7
1732569870000|2024-11-25 21:24:30|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1732569880000|2024-11-25 21:24:40|50.41|50.19|50.35|50.13|50.41|50.19|50.34|50.12|9
1732569890000|2024-11-25 21:24:50|50.36|50.14|50.34|50.12|50.37|50.15|50.34|50.12|5
1732569900000|2024-11-25 21:25:00|50.33|50.11|50.36|50.14|50.36|50.14|50.33|50.11|3
1732569910000|2024-11-25 21:25:10|50.41|50.19|50.41|50.19|50.45|50.23|50.41|50.19|5
1732569920000|2024-11-25 21:25:20|50.39|50.17|50.34|50.12|50.39|50.17|50.34|50.12|8
1732569930000|2024-11-25 21:25:30|50.33|50.11|50.43|50.21|50.43|50.21|50.33|50.11|8
1732569940000|2024-11-25 21:25:40|50.46|50.24|50.43|50.21|50.46|50.24|50.41|50.19|10
1732569950000|2024-11-25 21:25:50|50.42|50.2|50.47|50.25|50.47|50.25|50.42|50.2|8
1732569960000|2024-11-25 21:26:00|50.46|50.24|50.44|50.22|50.46|50.24|50.43|50.21|5
1732569970000|2024-11-25 21:26:10|50.45|50.23|50.43|50.21|50.45|50.23|50.43|50.21|5
1732569980000|2024-11-25 21:26:20|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1732569990000|2024-11-25 21:26:30|50.41|50.19|50.38|50.16|50.41|50.19|50.38|50.16|4
1732570000000|2024-11-25 21:26:40|50.37|50.15|50.37|50.15|50.38|50.16|50.36|50.14|6
1732570010000|2024-11-25 21:26:50|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1732570020000|2024-11-25 21:27:00|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1732570030000|2024-11-25 21:27:10|50.38|50.16|50.36|50.14|50.38|50.16|50.36|50.14|5
1732570040000|2024-11-25 21:27:20|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|3
1732570050000|2024-11-25 21:27:30|50.38|50.16|50.37|50.15|50.38|50.16|50.36|50.14|3
1732570060000|2024-11-25 21:27:40|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1732570070000|2024-11-25 21:27:50|50.35|50.13|50.4|50.18|50.4|50.18|50.35|50.13|8
1732570080000|2024-11-25 21:28:00|50.39|50.17|50.45|50.23|50.45|50.23|50.39|50.17|4
1732570090000|2024-11-25 21:28:10|50.44|50.22|50.4|50.18|50.44|50.22|50.4|50.18|3
1732570100000|2024-11-25 21:28:20|50.39|50.17|50.39|50.17|50.4|50.18|50.39|50.17|3
1732570110000|2024-11-25 21:28:30|50.42|50.2|50.42|50.2|50.43|50.21|50.41|50.19|6
1732570120000|2024-11-25 21:28:40|50.41|50.19|50.35|50.13|50.41|50.19|50.35|50.13|4
1732570130000|2024-11-25 21:28:50|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1732570140000|2024-11-25 21:29:00|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|4
1732570150000|2024-11-25 21:29:10|50.33|50.11|50.33|50.11|50.34|50.12|50.33|50.11|3
1732570160000|2024-11-25 21:29:20|50.34|50.12|50.34|50.12|50.34|50.12|50.31|50.09|7
1732570170000|2024-11-25 21:29:30|50.38|50.16|50.4|50.18|50.4|50.18|50.38|50.16|3
1732570180000|2024-11-25 21:29:40|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1732570190000|2024-11-25 21:29:50|50.42|50.2|50.41|50.19|50.43|50.21|50.41|50.19|4
1732570200000|2024-11-25 21:30:00|50.38|50.16|50.34|50.12|50.38|50.16|50.34|50.12|4
1732570210000|2024-11-25 21:30:10|50.33|50.11|50.3|50.08|50.37|50.15|50.3|50.08|15
1732570220000|2024-11-25 21:30:20|50.31|50.09|50.3|50.08|50.32|50.1|50.3|50.08|11
1732570230000|2024-11-25 21:30:30|50.28|50.06|50.24|50.02|50.28|50.06|50.22|50|10
1732570240000|2024-11-25 21:30:40|50.23|50.01|50.25|50.03|50.25|50.03|50.21|49.99|8
1732570250000|2024-11-25 21:30:50|50.24|50.02|50.26|50.04|50.26|50.04|50.24|50.02|2
1732570260000|2024-11-25 21:31:00|50.29|50.07|50.37|50.15|50.38|50.16|50.29|50.07|10
1732570270000|2024-11-25 21:31:10|50.39|50.17|50.43|50.21|50.43|50.21|50.38|50.16|10
1732570280000|2024-11-25 21:31:20|50.45|50.23|50.45|50.23|50.45|50.23|50.43|50.21|7
1732570290000|2024-11-25 21:31:30|50.44|50.22|50.38|50.16|50.44|50.22|50.37|50.15|10
1732570300000|2024-11-25 21:31:40|50.4|50.18|50.31|50.09|50.4|50.18|50.31|50.09|14
1732570310000|2024-11-25 21:31:50|50.32|50.1|50.31|50.09|50.33|50.11|50.29|50.07|10
1732570320000|2024-11-25 21:32:00|50.32|50.1|50.3|50.08|50.35|50.13|50.29|50.07|11
1732570330000|2024-11-25 21:32:10|50.29|50.07|50.33|50.11|50.37|50.15|50.29|50.07|12
1732570340000|2024-11-25 21:32:20|50.34|50.12|50.33|50.11|50.34|50.12|50.31|50.09|3
1732570350000|2024-11-25 21:32:30|50.34|50.12|50.36|50.14|50.36|50.14|50.33|50.11|4
1732570360000|2024-11-25 21:32:40|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1732570370000|2024-11-25 21:32:50|50.3|50.08|50.31|50.09|50.31|50.09|50.29|50.07|7
1732570380000|2024-11-25 21:33:00|50.29|50.07|50.28|50.06|50.3|50.08|50.28|50.06|4
1732570390000|2024-11-25 21:33:10|50.27|50.05|50.19|49.97|50.27|50.05|50.19|49.97|10
1732570400000|2024-11-25 21:33:20|50.18|49.96|50.11|49.89|50.18|49.96|50.03|49.81|16
1732570410000|2024-11-25 21:33:30|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|10
1732570420000|2024-11-25 21:33:40|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|8
1732570430000|2024-11-25 21:33:50|50.1|49.88|50.14|49.92|50.14|49.92|50.1|49.88|4
1732570440000|2024-11-25 21:34:00|50.13|49.91|50.12|49.9|50.15|49.93|50.12|49.9|9
1732570450000|2024-11-25 21:34:10|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1732570460000|2024-11-25 21:34:20|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1732570470000|2024-11-25 21:34:30|50.13|49.91|50.15|49.93|50.17|49.95|50.13|49.91|14
1732570480000|2024-11-25 21:34:40|50.16|49.94|50.22|50|50.22|50|50.16|49.94|9
1732570490000|2024-11-25 21:34:50|50.23|50.01|50.24|50.02|50.26|50.04|50.23|50.01|8
1732570500000|2024-11-25 21:35:00|50.26|50.04|50.3|50.08|50.31|50.09|50.26|50.04|8
1732570510000|2024-11-25 21:35:10|50.31|50.09|50.36|50.14|50.37|50.15|50.31|50.09|9
1732570520000|2024-11-25 21:35:20|50.35|50.13|50.21|49.99|50.35|50.13|50.2|49.98|13
1732570530000|2024-11-25 21:35:30|50.24|50.02|50.17|49.95|50.24|50.02|50.17|49.95|9
1732570540000|2024-11-25 21:35:40|50.19|49.97|50.17|49.95|50.19|49.97|50.17|49.95|9
1732570550000|2024-11-25 21:35:50|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732570560000|2024-11-25 21:36:00|50.18|49.96|50.14|49.92|50.18|49.96|50.14|49.92|4
1732570570000|2024-11-25 21:36:10|50.15|49.93|50.17|49.95|50.17|49.95|50.14|49.92|4
1732570580000|2024-11-25 21:36:20|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1732570590000|2024-11-25 21:36:30|50.19|49.97|50.03|49.81|50.2|49.98|50.02|49.8|6
1732570600000|2024-11-25 21:36:40|50.06|49.84|50.09|49.87|50.09|49.87|50.04|49.82|12
1732570610000|2024-11-25 21:36:50|50.08|49.86|50.09|49.87|50.1|49.88|50.08|49.86|5
1732570620000|2024-11-25 21:37:00|50.08|49.86|50.1|49.88|50.1|49.88|50.08|49.86|3
1732570630000|2024-11-25 21:37:10|50.08|49.86|50.1|49.88|50.1|49.88|50.05|49.83|10
1732570640000|2024-11-25 21:37:20|50.07|49.85|50.04|49.82|50.07|49.85|50.04|49.82|7
1732570650000|2024-11-25 21:37:30|50.02|49.8|50.02|49.8|50.02|49.8|50|49.78|8
1732570660000|2024-11-25 21:37:40|50.03|49.81|50.08|49.86|50.08|49.86|50.03|49.81|7
1732570670000|2024-11-25 21:37:50|50.09|49.87|50.08|49.86|50.09|49.87|50.07|49.85|6
1732570680000|2024-11-25 21:38:00|50.1|49.88|50.09|49.87|50.1|49.88|50.08|49.86|3
1732570690000|2024-11-25 21:38:10|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1732570700000|2024-11-25 21:38:20|50.1|49.88|50.09|49.87|50.1|49.88|50.09|49.87|6
1732570710000|2024-11-25 21:38:30|50.1|49.88|50.12|49.9|50.12|49.9|50.1|49.88|3
1732570720000|2024-11-25 21:38:40|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1732570730000|2024-11-25 21:38:50|50.14|49.92|50.15|49.93|50.15|49.93|50.14|49.92|2
1732570740000|2024-11-25 21:39:00|50.16|49.94|50.11|49.89|50.16|49.94|50.1|49.88|5
1732570750000|2024-11-25 21:39:10|50.1|49.88|50.1|49.88|50.1|49.88|50.09|49.87|3
1732570760000|2024-11-25 21:39:20|50.09|49.87|50.03|49.81|50.09|49.87|50.03|49.81|4
1732570770000|2024-11-25 21:39:30|50.05|49.83|50.07|49.85|50.07|49.85|50.03|49.81|5
1732570790000|2024-11-25 21:39:50|50.06|49.84|50.07|49.85|50.07|49.85|50.06|49.84|2
1732570800000|2024-11-25 21:40:00|50.09|49.87|50.18|49.96|50.18|49.96|50.09|49.87|6
1732570810000|2024-11-25 21:40:10|50.17|49.95|50.14|49.92|50.17|49.95|50.12|49.9|7
1732570820000|2024-11-25 21:40:20|50.15|49.93|50.14|49.92|50.15|49.93|50.14|49.92|2
1732570830000|2024-11-25 21:40:30|50.12|49.9|50.13|49.91|50.14|49.92|50.12|49.9|6
1732570840000|2024-11-25 21:40:40|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1732570850000|2024-11-25 21:40:50|50.11|49.89|50.11|49.89|50.11|49.89|50.1|49.88|3
1732570860000|2024-11-25 21:41:00|50.12|49.9|50.09|49.87|50.15|49.93|50.08|49.86|10
1732570870000|2024-11-25 21:41:10|50.1|49.88|50.13|49.91|50.13|49.91|50.09|49.87|4
1732570880000|2024-11-25 21:41:20|50.12|49.9|50.09|49.87|50.12|49.9|50.09|49.87|5
1732570890000|2024-11-25 21:41:30|50.1|49.88|50.09|49.87|50.1|49.88|50.06|49.84|9
1732570900000|2024-11-25 21:41:40|50.1|49.88|50.06|49.84|50.1|49.88|50.06|49.84|4
1732570910000|2024-11-25 21:41:50|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1732570920000|2024-11-25 21:42:00|50.05|49.83|50.04|49.82|50.06|49.84|50.04|49.82|6
1732570930000|2024-11-25 21:42:10|50.02|49.8|50.11|49.89|50.11|49.89|50|49.78|11
1732570940000|2024-11-25 21:42:20|50.1|49.88|50.05|49.83|50.1|49.88|50.04|49.82|12
1732570950000|2024-11-25 21:42:30|50.06|49.84|50.06|49.84|50.06|49.84|50.05|49.83|3
1732570960000|2024-11-25 21:42:40|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1732570970000|2024-11-25 21:42:50|50.06|49.84|50.12|49.9|50.12|49.9|50.06|49.84|3
1732570980000|2024-11-25 21:43:00|50.11|49.89|50.06|49.84|50.12|49.9|50.05|49.83|9
1732570990000|2024-11-25 21:43:10|50.07|49.85|50.02|49.8|50.07|49.85|50.02|49.8|5
1732571000000|2024-11-25 21:43:20|50.03|49.81|50.05|49.83|50.05|49.83|50.02|49.8|5
1732571010000|2024-11-25 21:43:30|50.04|49.82|50.03|49.81|50.05|49.83|50.03|49.81|7
1732571020000|2024-11-25 21:43:40|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1732571030000|2024-11-25 21:43:50|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1732571040000|2024-11-25 21:44:00|50.05|49.83|49.99|49.77|50.05|49.83|49.98|49.76|8
1732571050000|2024-11-25 21:44:10|49.98|49.76|49.95|49.73|49.99|49.77|49.92|49.7|10
1732571060000|2024-11-25 21:44:20|49.94|49.72|49.85|49.63|49.94|49.72|49.84|49.62|11
1732571070000|2024-11-25 21:44:30|49.86|49.64|49.83|49.61|49.86|49.64|49.82|49.6|9
1732571080000|2024-11-25 21:44:40|49.82|49.6|49.81|49.59|49.83|49.61|49.81|49.59|4
1732571090000|2024-11-25 21:44:50|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1732571100000|2024-11-25 21:45:00|49.77|49.55|49.92|49.7|49.92|49.7|49.76|49.54|10
1732571110000|2024-11-25 21:45:10|49.89|49.67|49.84|49.62|49.93|49.71|49.84|49.62|15
1732571120000|2024-11-25 21:45:20|49.85|49.63|49.81|49.59|49.85|49.63|49.81|49.59|6
1732571130000|2024-11-25 21:45:30|49.78|49.56|49.79|49.57|49.8|49.58|49.74|49.52|12
1732571140000|2024-11-25 21:45:40|49.81|49.59|49.81|49.59|49.81|49.59|49.78|49.56|6
1732571150000|2024-11-25 21:45:50|49.8|49.58|49.8|49.58|49.81|49.59|49.77|49.55|5
1732571160000|2024-11-25 21:46:00|49.76|49.54|49.74|49.52|49.76|49.54|49.74|49.52|3
1732571170000|2024-11-25 21:46:10|49.73|49.51|49.68|49.46|49.74|49.52|49.68|49.46|7
1732571180000|2024-11-25 21:46:20|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1732571190000|2024-11-25 21:46:30|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|4
1732571200000|2024-11-25 21:46:40|49.71|49.49|49.79|49.57|49.8|49.58|49.71|49.49|12
1732571210000|2024-11-25 21:46:50|49.8|49.58|49.69|49.47|49.8|49.58|49.69|49.47|5
1732571220000|2024-11-25 21:47:00|49.68|49.46|49.58|49.36|49.69|49.47|49.57|49.35|12
1732571230000|2024-11-25 21:47:10|49.57|49.35|49.57|49.35|49.6|49.38|49.57|49.35|11
1732571240000|2024-11-25 21:47:20|49.56|49.34|49.56|49.34|49.57|49.35|49.54|49.32|11
1732571250000|2024-11-25 21:47:30|49.55|49.33|49.55|49.33|49.55|49.33|49.54|49.32|7
1732571260000|2024-11-25 21:47:40|49.56|49.34|49.6|49.38|49.61|49.39|49.56|49.34|6
1732571270000|2024-11-25 21:47:50|49.67|49.45|49.68|49.46|49.73|49.51|49.67|49.45|10
1732571280000|2024-11-25 21:48:00|49.69|49.47|49.71|49.49|49.83|49.61|49.69|49.47|16
1732571290000|2024-11-25 21:48:10|49.72|49.5|49.68|49.46|49.72|49.5|49.66|49.44|9
1732571300000|2024-11-25 21:48:20|49.65|49.43|49.7|49.48|49.73|49.51|49.65|49.43|17
1732571310000|2024-11-25 21:48:30|49.72|49.5|49.9|49.68|49.9|49.68|49.72|49.5|11
1732571320000|2024-11-25 21:48:40|49.91|49.69|49.85|49.63|49.93|49.71|49.85|49.63|12
1732571330000|2024-11-25 21:48:50|49.87|49.65|49.83|49.61|49.88|49.66|49.83|49.61|5
1732571340000|2024-11-25 21:49:00|49.82|49.6|49.7|49.48|49.82|49.6|49.69|49.47|16
1732571350000|2024-11-25 21:49:10|49.68|49.46|49.64|49.42|49.68|49.46|49.64|49.42|5
1732571360000|2024-11-25 21:49:20|49.63|49.41|49.58|49.36|49.64|49.42|49.58|49.36|10
1732571370000|2024-11-25 21:49:30|49.59|49.37|49.55|49.33|49.59|49.37|49.55|49.33|11
1732571380000|2024-11-25 21:49:40|49.57|49.35|49.61|49.39|49.62|49.4|49.57|49.35|9
1732571390000|2024-11-25 21:49:50|49.63|49.41|49.61|49.39|49.63|49.41|49.6|49.38|4
1732571400000|2024-11-25 21:50:00|49.63|49.41|49.71|49.49|49.72|49.5|49.63|49.41|9
1732571410000|2024-11-25 21:50:10|49.72|49.5|49.84|49.62|49.84|49.62|49.72|49.5|12
1732571420000|2024-11-25 21:50:20|49.83|49.61|49.71|49.49|49.83|49.61|49.71|49.49|7
1732571430000|2024-11-25 21:50:30|49.74|49.52|49.83|49.61|49.83|49.61|49.74|49.52|9
1732571440000|2024-11-25 21:50:40|49.81|49.59|49.8|49.58|49.82|49.6|49.8|49.58|6
1732571450000|2024-11-25 21:50:50|49.81|49.59|49.85|49.63|49.86|49.64|49.81|49.59|8
1732571460000|2024-11-25 21:51:00|49.86|49.64|49.78|49.56|49.86|49.64|49.78|49.56|13
1732571470000|2024-11-25 21:51:10|49.77|49.55|49.83|49.61|49.83|49.61|49.74|49.52|8
1732571480000|2024-11-25 21:51:20|49.77|49.55|49.75|49.53|49.77|49.55|49.71|49.49|11
1732571490000|2024-11-25 21:51:30|49.77|49.55|49.82|49.6|49.82|49.6|49.77|49.55|4
1732571500000|2024-11-25 21:51:40|49.83|49.61|49.87|49.65|49.87|49.65|49.83|49.61|4
1732571510000|2024-11-25 21:51:50|49.86|49.64|49.87|49.65|49.87|49.65|49.84|49.62|4
1732571520000|2024-11-25 21:52:00|49.86|49.64|49.83|49.61|49.86|49.64|49.82|49.6|8
1732571530000|2024-11-25 21:52:10|49.82|49.6|49.77|49.55|49.82|49.6|49.76|49.54|6
1732571540000|2024-11-25 21:52:20|49.75|49.53|49.71|49.49|49.75|49.53|49.7|49.48|13
1732571550000|2024-11-25 21:52:30|49.72|49.5|49.72|49.5|49.73|49.51|49.7|49.48|7
1732571560000|2024-11-25 21:52:40|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|4
1732571580000|2024-11-25 21:53:00|49.71|49.49|49.72|49.5|49.75|49.53|49.71|49.49|5
1732571590000|2024-11-25 21:53:10|49.78|49.56|49.8|49.58|49.82|49.6|49.77|49.55|11
1732571600000|2024-11-25 21:53:20|49.81|49.59|49.9|49.68|49.9|49.68|49.81|49.59|4
1732571610000|2024-11-25 21:53:30|49.93|49.71|49.97|49.75|49.98|49.76|49.93|49.71|10
1732571620000|2024-11-25 21:53:40|49.98|49.76|50.03|49.81|50.03|49.81|49.96|49.74|17
1732571630000|2024-11-25 21:53:50|50.02|49.8|50.05|49.83|50.05|49.83|50.02|49.8|8
1732571640000|2024-11-25 21:54:00|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1732571650000|2024-11-25 21:54:10|50.04|49.82|49.99|49.77|50.04|49.82|49.99|49.77|5
1732571660000|2024-11-25 21:54:20|50.01|49.79|49.93|49.71|50.01|49.79|49.93|49.71|15
1732571670000|2024-11-25 21:54:30|49.92|49.7|49.95|49.73|49.95|49.73|49.92|49.7|8
1732571680000|2024-11-25 21:54:40|49.96|49.74|49.97|49.75|49.97|49.75|49.95|49.73|4
1732571690000|2024-11-25 21:54:50|49.96|49.74|49.94|49.72|49.97|49.75|49.94|49.72|6
1732571700000|2024-11-25 21:55:00|49.95|49.73|50|49.78|50|49.78|49.94|49.72|6
1732571710000|2024-11-25 21:55:10|49.97|49.75|50.01|49.79|50.01|49.79|49.97|49.75|15
1732571720000|2024-11-25 21:55:20|50.02|49.8|50.04|49.82|50.05|49.83|50.02|49.8|4
1732571730000|2024-11-25 21:55:30|50.05|49.83|50.04|49.82|50.05|49.83|50.04|49.82|2
1732571740000|2024-11-25 21:55:40|50.05|49.83|50.03|49.81|50.05|49.83|50.03|49.81|6
1732571750000|2024-11-25 21:55:50|50.02|49.8|49.99|49.77|50.02|49.8|49.99|49.77|3
1732571760000|2024-11-25 21:56:00|49.98|49.76|49.89|49.67|49.98|49.76|49.89|49.67|11
1732571770000|2024-11-25 21:56:10|49.88|49.66|49.92|49.7|49.92|49.7|49.87|49.65|9
1732571780000|2024-11-25 21:56:20|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1732571800000|2024-11-25 21:56:40|49.95|49.73|50.01|49.79|50.02|49.8|49.95|49.73|12
1732571810000|2024-11-25 21:56:50|50|49.78|49.98|49.76|50.01|49.79|49.98|49.76|7
1732571820000|2024-11-25 21:57:00|49.99|49.77|50.08|49.86|50.09|49.87|49.99|49.77|10
1732571830000|2024-11-25 21:57:10|50.09|49.87|50.17|49.95|50.19|49.97|50.08|49.86|12
1732571840000|2024-11-25 21:57:20|50.16|49.94|50.18|49.96|50.18|49.96|50.15|49.93|6
1732571850000|2024-11-25 21:57:30|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1732571860000|2024-11-25 21:57:40|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1732571870000|2024-11-25 21:57:50|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|4
1732571880000|2024-11-25 21:58:00|50.22|50|50.2|49.98|50.22|50|50.2|49.98|2
1732571890000|2024-11-25 21:58:10|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1732571900000|2024-11-25 21:58:20|50.22|50|50.25|50.03|50.25|50.03|50.22|50|7
1732571910000|2024-11-25 21:58:30|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1732571920000|2024-11-25 21:58:40|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|4
1732571940000|2024-11-25 21:59:00|50.31|50.09|50.35|50.13|50.43|50.21|50.31|50.09|9
1732571950000|2024-11-25 21:59:10|50.34|50.12|50.34|50.12|50.35|50.13|50.34|50.12|3
1732571960000|2024-11-25 21:59:20|50.33|50.11|50.31|50.09|50.33|50.11|50.31|50.09|7
1732571970000|2024-11-25 21:59:30|50.32|50.1|50.35|50.13|50.35|50.13|50.32|50.1|3
1732571980000|2024-11-25 21:59:40|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1732571990000|2024-11-25 21:59:50|50.32|50.1|50.31|50.09|50.33|50.11|50.3|50.08|6
1732572000000|2024-11-25 22:00:00|50.3|50.08|50.27|50.05|50.3|50.08|50.26|50.04|8
1732572010000|2024-11-25 22:00:10|50.26|50.04|50.29|50.07|50.29|50.07|50.25|50.03|9
1732572020000|2024-11-25 22:00:20|50.28|50.06|50.25|50.03|50.29|50.07|50.24|50.02|11
1732572030000|2024-11-25 22:00:30|50.26|50.04|50.26|50.04|50.26|50.04|50.25|50.03|3
1732572040000|2024-11-25 22:00:40|50.25|50.03|50.25|50.03|50.25|50.03|50.24|50.02|3
1732572050000|2024-11-25 22:00:50|50.26|50.04|50.27|50.05|50.28|50.06|50.26|50.04|5
1732572060000|2024-11-25 22:01:00|50.26|50.04|50.22|50|50.26|50.04|50.22|50|7
1732572070000|2024-11-25 22:01:10|50.21|49.99|50.17|49.95|50.21|49.99|50.14|49.92|15
1732572080000|2024-11-25 22:01:20|50.16|49.94|50.2|49.98|50.2|49.98|50.16|49.94|10
1732572090000|2024-11-25 22:01:30|50.21|49.99|50.18|49.96|50.22|50|50.18|49.96|8
1732572100000|2024-11-25 22:01:40|50.17|49.95|50.18|49.96|50.2|49.98|50.15|49.93|7
1732572110000|2024-11-25 22:01:50|50.19|49.97|50.17|49.95|50.19|49.97|50.15|49.93|12
1732572120000|2024-11-25 22:02:00|50.16|49.94|50.09|49.87|50.17|49.95|50.09|49.87|20
1732572130000|2024-11-25 22:02:10|50.11|49.89|50.21|49.99|50.21|49.99|50.1|49.88|11
1732572140000|2024-11-25 22:02:20|50.2|49.98|50.19|49.97|50.24|50.02|50.19|49.97|9
1732572150000|2024-11-25 22:02:30|50.17|49.95|50.13|49.91|50.19|49.97|50.13|49.91|12
1732572160000|2024-11-25 22:02:40|50.14|49.92|50.06|49.84|50.14|49.92|50.06|49.84|17
1732572170000|2024-11-25 22:02:50|50.04|49.82|50.01|49.79|50.04|49.82|50.01|49.79|12
1732572180000|2024-11-25 22:03:00|50.02|49.8|49.99|49.77|50.04|49.82|49.99|49.77|11
1732572190000|2024-11-25 22:03:10|50|49.78|50.03|49.81|50.03|49.81|50|49.78|14
1732572200000|2024-11-25 22:03:20|50.02|49.8|50.08|49.86|50.08|49.86|50.02|49.8|6
1732572210000|2024-11-25 22:03:30|50.12|49.9|50.08|49.86|50.12|49.9|50.07|49.85|12
1732572220000|2024-11-25 22:03:40|50.07|49.85|50.12|49.9|50.12|49.9|50.07|49.85|15
1732572230000|2024-11-25 22:03:50|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|2
1732572240000|2024-11-25 22:04:00|50.13|49.91|50.04|49.82|50.13|49.91|50.04|49.82|9
1732572250000|2024-11-25 22:04:10|50.05|49.83|50.04|49.82|50.06|49.84|50.02|49.8|11
1732572260000|2024-11-25 22:04:20|50.05|49.83|50.06|49.84|50.07|49.85|50.05|49.83|4
1732572270000|2024-11-25 22:04:30|50.07|49.85|50.07|49.85|50.08|49.86|50.05|49.83|6
1732572280000|2024-11-25 22:04:40|50.06|49.84|50.12|49.9|50.13|49.91|50.05|49.83|10
1732572290000|2024-11-25 22:04:50|50.11|49.89|50.13|49.91|50.13|49.91|50.11|49.89|4
1732572300000|2024-11-25 22:05:00|50.12|49.9|50.15|49.93|50.16|49.94|50.08|49.86|13
1732572310000|2024-11-25 22:05:10|50.13|49.91|50.15|49.93|50.18|49.96|50.12|49.9|16
1732572320000|2024-11-25 22:05:20|50.14|49.92|50.18|49.96|50.2|49.98|50.11|49.89|11
1732572330000|2024-11-25 22:05:30|50.19|49.97|50.19|49.97|50.2|49.98|50.18|49.96|6
1732572340000|2024-11-25 22:05:40|50.2|49.98|50.27|50.05|50.29|50.07|50.2|49.98|12
1732572350000|2024-11-25 22:05:50|50.26|50.04|50.27|50.05|50.28|50.06|50.25|50.03|4
1732572360000|2024-11-25 22:06:00|50.28|50.06|50.29|50.07|50.29|50.07|50.28|50.06|2
1732572370000|2024-11-25 22:06:10|50.28|50.06|50.27|50.05|50.28|50.06|50.27|50.05|2
1732572380000|2024-11-25 22:06:20|50.29|50.07|50.32|50.1|50.32|50.1|50.29|50.07|4
1732572390000|2024-11-25 22:06:30|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1732572400000|2024-11-25 22:06:40|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|2
1732572420000|2024-11-25 22:07:00|50.31|50.09|50.29|50.07|50.31|50.09|50.29|50.07|5
1732572430000|2024-11-25 22:07:10|50.28|50.06|50.18|49.96|50.29|50.07|50.16|49.94|13
1732572440000|2024-11-25 22:07:20|50.16|49.94|50.14|49.92|50.16|49.94|50.14|49.92|7
1732572450000|2024-11-25 22:07:30|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|6
1732572460000|2024-11-25 22:07:40|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1732572490000|2024-11-25 22:08:10|50.08|49.86|50.03|49.81|50.08|49.86|50.03|49.81|5
1732572500000|2024-11-25 22:08:20|50.02|49.8|49.91|49.69|50.03|49.81|49.91|49.69|10
1732572510000|2024-11-25 22:08:30|49.9|49.68|49.9|49.68|49.9|49.68|49.89|49.67|9
1732572520000|2024-11-25 22:08:40|49.91|49.69|49.93|49.71|49.93|49.71|49.91|49.69|2
1732572530000|2024-11-25 22:08:50|49.9|49.68|49.96|49.74|49.96|49.74|49.9|49.68|12
1732572540000|2024-11-25 22:09:00|49.95|49.73|50.06|49.84|50.06|49.84|49.95|49.73|18
1732572550000|2024-11-25 22:09:10|50.05|49.83|49.97|49.75|50.07|49.85|49.97|49.75|8
1732572560000|2024-11-25 22:09:20|49.98|49.76|50.06|49.84|50.06|49.84|49.98|49.76|6
1732572570000|2024-11-25 22:09:30|50.07|49.85|50.07|49.85|50.07|49.85|50.06|49.84|3
1732572580000|2024-11-25 22:09:40|50.06|49.84|50.07|49.85|50.07|49.85|50.02|49.8|8
1732572590000|2024-11-25 22:09:50|50.08|49.86|50.08|49.86|50.08|49.86|50.07|49.85|3
1732572600000|2024-11-25 22:10:00|50.05|49.83|50.01|49.79|50.05|49.83|50.01|49.79|5
1732572610000|2024-11-25 22:10:10|49.99|49.77|50|49.78|50|49.78|49.99|49.77|2
1732572620000|2024-11-25 22:10:20|50.01|49.79|50.03|49.81|50.03|49.81|50|49.78|7
1732572630000|2024-11-25 22:10:30|50.04|49.82|50.12|49.9|50.12|49.9|50.04|49.82|7
1732572640000|2024-11-25 22:10:40|50.13|49.91|50.23|50.01|50.23|50.01|50.13|49.91|6
1732572650000|2024-11-25 22:10:50|50.22|50|50.19|49.97|50.22|50|50.19|49.97|4
1732572660000|2024-11-25 22:11:00|50.22|50|50.23|50.01|50.23|50.01|50.22|50|2
1732572670000|2024-11-25 22:11:10|50.2|49.98|50.2|49.98|50.21|49.99|50.2|49.98|5
1732572680000|2024-11-25 22:11:20|50.21|49.99|50.19|49.97|50.21|49.99|50.19|49.97|3
1732572690000|2024-11-25 22:11:30|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|2
1732572700000|2024-11-25 22:11:40|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1732572710000|2024-11-25 22:11:50|50.18|49.96|50.13|49.91|50.18|49.96|50.13|49.91|5
1732572720000|2024-11-25 22:12:00|50.14|49.92|50.13|49.91|50.14|49.92|50.13|49.91|2
1732572730000|2024-11-25 22:12:10|50.12|49.9|50.12|49.9|50.13|49.91|50.12|49.9|5
1732572740000|2024-11-25 22:12:20|50.13|49.91|50.16|49.94|50.16|49.94|50.13|49.91|5
1732572750000|2024-11-25 22:12:30|50.17|49.95|50.14|49.92|50.17|49.95|50.14|49.92|2
1732572780000|2024-11-25 22:13:00|50.16|49.94|50.19|49.97|50.2|49.98|50.16|49.94|5
1732572790000|2024-11-25 22:13:10|50.16|49.94|50.15|49.93|50.16|49.94|50.13|49.91|5
1732572800000|2024-11-25 22:13:20|50.16|49.94|50.19|49.97|50.19|49.97|50.16|49.94|2
1732572810000|2024-11-25 22:13:30|50.18|49.96|50.12|49.9|50.19|49.97|50.12|49.9|7
1732572820000|2024-11-25 22:13:40|50.11|49.89|50.11|49.89|50.12|49.9|50.11|49.89|3
1732572830000|2024-11-25 22:13:50|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1732572840000|2024-11-25 22:14:00|50.11|49.89|50.09|49.87|50.11|49.89|50.09|49.87|3
1732572850000|2024-11-25 22:14:10|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1732572860000|2024-11-25 22:14:20|50.09|49.87|49.99|49.77|50.09|49.87|49.99|49.77|11
1732572870000|2024-11-25 22:14:30|49.98|49.76|49.95|49.73|49.98|49.76|49.95|49.73|5
1732572880000|2024-11-25 22:14:40|49.94|49.72|49.94|49.72|49.95|49.73|49.94|49.72|5
1732572890000|2024-11-25 22:14:50|49.95|49.73|49.94|49.72|49.95|49.73|49.93|49.71|4
1732572900000|2024-11-25 22:15:00|49.95|49.73|50.01|49.79|50.01|49.79|49.95|49.73|4
1732572910000|2024-11-25 22:15:10|50|49.78|49.99|49.77|50|49.78|49.99|49.77|2
1732572920000|2024-11-25 22:15:20|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1732572930000|2024-11-25 22:15:30|50|49.78|49.99|49.77|50|49.78|49.96|49.74|5
1732572940000|2024-11-25 22:15:40|49.98|49.76|49.94|49.72|49.98|49.76|49.94|49.72|3
1732572960000|2024-11-25 22:16:00|49.93|49.71|49.9|49.68|49.93|49.71|49.9|49.68|4
1732572970000|2024-11-25 22:16:10|49.89|49.67|49.88|49.66|49.9|49.68|49.88|49.66|6
1732572980000|2024-11-25 22:16:20|49.82|49.6|49.71|49.49|49.82|49.6|49.7|49.48|8
1732572990000|2024-11-25 22:16:30|49.69|49.47|49.7|49.48|49.73|49.51|49.66|49.44|11
1732573000000|2024-11-25 22:16:40|49.69|49.47|49.69|49.47|49.71|49.49|49.69|49.47|9
1732573010000|2024-11-25 22:16:50|49.7|49.48|49.65|49.43|49.7|49.48|49.65|49.43|5
1732573020000|2024-11-25 22:17:00|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|5
1732573030000|2024-11-25 22:17:10|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1732573040000|2024-11-25 22:17:20|49.66|49.44|49.65|49.43|49.66|49.44|49.64|49.42|3
1732573050000|2024-11-25 22:17:30|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|3
1732573060000|2024-11-25 22:17:40|49.64|49.42|49.66|49.44|49.66|49.44|49.64|49.42|2
1732573070000|2024-11-25 22:17:50|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1732573080000|2024-11-25 22:18:00|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1732573090000|2024-11-25 22:18:10|49.61|49.39|49.6|49.38|49.62|49.4|49.59|49.37|5
1732573100000|2024-11-25 22:18:20|49.61|49.39|49.56|49.34|49.61|49.39|49.56|49.34|10
1732573110000|2024-11-25 22:18:30|49.55|49.33|49.51|49.29|49.56|49.34|49.51|49.29|5
1732573120000|2024-11-25 22:18:40|49.5|49.28|49.45|49.23|49.5|49.28|49.45|49.23|3
1732573130000|2024-11-25 22:18:50|49.46|49.24|49.45|49.23|49.47|49.25|49.41|49.19|12
1732573140000|2024-11-25 22:19:00|49.46|49.24|49.45|49.23|49.46|49.24|49.44|49.22|6
1732573150000|2024-11-25 22:19:10|49.44|49.22|49.44|49.22|49.44|49.22|49.43|49.21|3
1732573160000|2024-11-25 22:19:20|49.43|49.21|49.43|49.21|49.45|49.23|49.43|49.21|3
1732573170000|2024-11-25 22:19:30|49.44|49.22|49.44|49.22|49.44|49.22|49.43|49.21|3
1732573180000|2024-11-25 22:19:40|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1732573190000|2024-11-25 22:19:50|49.54|49.32|49.47|49.25|49.54|49.32|49.46|49.24|9
1732573200000|2024-11-25 22:20:00|49.48|49.26|49.47|49.25|49.5|49.28|49.47|49.25|6
1732573210000|2024-11-25 22:20:10|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1732573220000|2024-11-25 22:20:20|49.42|49.2|49.37|49.15|49.42|49.2|49.37|49.15|5
1732573230000|2024-11-25 22:20:30|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1732573240000|2024-11-25 22:20:40|49.34|49.12|49.31|49.09|49.34|49.12|49.31|49.09|4
1732573250000|2024-11-25 22:20:50|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1732573260000|2024-11-25 22:21:00|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1732573270000|2024-11-25 22:21:10|49.3|49.08|49.35|49.13|49.35|49.13|49.3|49.08|4
1732573280000|2024-11-25 22:21:20|49.36|49.14|49.35|49.13|49.37|49.15|49.35|49.13|3
1732573290000|2024-11-25 22:21:30|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1732573300000|2024-11-25 22:21:40|49.35|49.13|49.3|49.08|49.35|49.13|49.3|49.08|5
1732573310000|2024-11-25 22:21:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732573320000|2024-11-25 22:22:00|49.28|49.06|49.28|49.06|49.29|49.07|49.28|49.06|5
1732573340000|2024-11-25 22:22:20|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|3
1732573350000|2024-11-25 22:22:30|49.26|49.04|49.23|49.01|49.26|49.04|49.23|49.01|4
1732573360000|2024-11-25 22:22:40|49.25|49.03|49.23|49.01|49.25|49.03|49.22|49|8
1732573380000|2024-11-25 22:23:00|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1732573400000|2024-11-25 22:23:20|49.22|49|49.22|49|49.22|49|49.22|49|1
1732573420000|2024-11-25 22:23:40|49.23|49.01|49.26|49.04|49.26|49.04|49.23|49.01|3
1732573430000|2024-11-25 22:23:50|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|4
1732573440000|2024-11-25 22:24:00|49.25|49.03|49.26|49.04|49.26|49.04|49.25|49.03|2
1732573450000|2024-11-25 22:24:10|49.27|49.05|49.34|49.12|49.34|49.12|49.27|49.05|4
1732573460000|2024-11-25 22:24:20|49.35|49.13|49.4|49.18|49.41|49.19|49.35|49.13|4
1732573470000|2024-11-25 22:24:30|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1732573480000|2024-11-25 22:24:40|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1732573490000|2024-11-25 22:24:50|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1732573500000|2024-11-25 22:25:00|49.37|49.15|49.39|49.17|49.39|49.17|49.36|49.14|5
1732573510000|2024-11-25 22:25:10|49.41|49.19|49.45|49.23|49.45|49.23|49.41|49.19|5
1732573520000|2024-11-25 22:25:20|49.46|49.24|49.48|49.26|49.5|49.28|49.46|49.24|8
1732573530000|2024-11-25 22:25:30|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1732573540000|2024-11-25 22:25:40|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1732573550000|2024-11-25 22:25:50|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1732573560000|2024-11-25 22:26:00|49.49|49.27|49.53|49.31|49.53|49.31|49.49|49.27|4
1732573570000|2024-11-25 22:26:10|49.54|49.32|49.54|49.32|49.55|49.33|49.54|49.32|3
1732573580000|2024-11-25 22:26:20|49.55|49.33|49.47|49.25|49.55|49.33|49.47|49.25|5
1732573590000|2024-11-25 22:26:30|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1732573600000|2024-11-25 22:26:40|49.45|49.23|49.49|49.27|49.49|49.27|49.44|49.22|5
1732573610000|2024-11-25 22:26:50|49.5|49.28|49.51|49.29|49.52|49.3|49.5|49.28|6
1732573620000|2024-11-25 22:27:00|49.52|49.3|49.55|49.33|49.56|49.34|49.52|49.3|8
1732573630000|2024-11-25 22:27:10|49.52|49.3|49.48|49.26|49.52|49.3|49.47|49.25|8
1732573640000|2024-11-25 22:27:20|49.49|49.27|49.49|49.27|49.5|49.28|49.48|49.26|5
1732573650000|2024-11-25 22:27:30|49.48|49.26|49.44|49.22|49.49|49.27|49.43|49.21|9
1732573660000|2024-11-25 22:27:40|49.41|49.19|49.34|49.12|49.41|49.19|49.34|49.12|8
1732573670000|2024-11-25 22:27:50|49.33|49.11|49.33|49.11|49.34|49.12|49.31|49.09|7
1732573680000|2024-11-25 22:28:00|49.34|49.12|49.31|49.09|49.34|49.12|49.31|49.09|7
1732573690000|2024-11-25 22:28:10|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1732573700000|2024-11-25 22:28:20|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1732573720000|2024-11-25 22:28:40|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|2
1732573730000|2024-11-25 22:28:50|49.3|49.08|49.26|49.04|49.3|49.08|49.26|49.04|5
1732573750000|2024-11-25 22:29:10|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732573760000|2024-11-25 22:29:20|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1732573770000|2024-11-25 22:29:30|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732573780000|2024-11-25 22:29:40|49.22|49|49.18|48.96|49.22|49|49.18|48.96|4
1732573790000|2024-11-25 22:29:50|49.17|48.95|49.12|48.9|49.17|48.95|49.12|48.9|4
1732573820000|2024-11-25 22:30:20|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1732573830000|2024-11-25 22:30:30|49.11|48.89|49.06|48.84|49.11|48.89|49.06|48.84|2
1732573840000|2024-11-25 22:30:40|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|3
1732573850000|2024-11-25 22:30:50|49.04|48.82|49|48.78|49.04|48.82|49|48.78|2
1732573860000|2024-11-25 22:31:00|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1732573870000|2024-11-25 22:31:10|48.99|48.77|48.95|48.73|48.99|48.77|48.92|48.7|9
1732573880000|2024-11-25 22:31:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1732573890000|2024-11-25 22:31:30|48.97|48.75|49|48.78|49|48.78|48.97|48.75|2
1732573900000|2024-11-25 22:31:40|49.01|48.79|48.97|48.75|49.02|48.8|48.97|48.75|5
1732573910000|2024-11-25 22:31:50|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1732573920000|2024-11-25 22:32:00|48.94|48.72|48.88|48.66|48.94|48.72|48.88|48.66|4
1732573930000|2024-11-25 22:32:10|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1732573940000|2024-11-25 22:32:20|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1732573950000|2024-11-25 22:32:30|48.86|48.64|48.85|48.63|48.86|48.64|48.79|48.57|5
1732573960000|2024-11-25 22:32:40|48.82|48.6|48.8|48.58|48.82|48.6|48.8|48.58|5
1732573970000|2024-11-25 22:32:50|48.81|48.59|48.79|48.57|48.81|48.59|48.79|48.57|3
1732573980000|2024-11-25 22:33:00|48.84|48.62|48.94|48.72|48.94|48.72|48.84|48.62|4
1732573990000|2024-11-25 22:33:10|48.93|48.71|48.89|48.67|48.93|48.71|48.88|48.66|9
1732574000000|2024-11-25 22:33:20|48.9|48.68|48.83|48.61|48.9|48.68|48.83|48.61|8
1732574010000|2024-11-25 22:33:30|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1732574020000|2024-11-25 22:33:40|48.83|48.61|48.78|48.56|48.83|48.61|48.76|48.54|9
1732574030000|2024-11-25 22:33:50|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1732574040000|2024-11-25 22:34:00|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1732574060000|2024-11-25 22:34:20|48.74|48.52|48.77|48.55|48.77|48.55|48.74|48.52|4
1732574070000|2024-11-25 22:34:30|48.78|48.56|48.77|48.55|48.8|48.58|48.77|48.55|6
1732574080000|2024-11-25 22:34:40|48.71|48.49|48.73|48.51|48.74|48.52|48.71|48.49|6
1732574090000|2024-11-25 22:34:50|48.72|48.5|48.79|48.57|48.79|48.57|48.68|48.46|7
1732574100000|2024-11-25 22:35:00|48.8|48.58|48.76|48.54|48.8|48.58|48.75|48.53|9
1732574110000|2024-11-25 22:35:10|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1732574120000|2024-11-25 22:35:20|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|4
1732574130000|2024-11-25 22:35:30|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|4
1732574140000|2024-11-25 22:35:40|48.75|48.53|48.47|48.25|48.75|48.53|48.47|48.25|7
1732574150000|2024-11-25 22:35:50|48.46|48.24|48.44|48.22|48.46|48.24|48.44|48.22|5
1732574160000|2024-11-25 22:36:00|48.45|48.23|48.45|48.23|48.45|48.23|48.44|48.22|3
1732574170000|2024-11-25 22:36:10|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732574180000|2024-11-25 22:36:20|48.42|48.2|48.44|48.22|48.44|48.22|48.42|48.2|3
1732574200000|2024-11-25 22:36:40|48.46|48.24|48.46|48.24|48.46|48.24|48.45|48.23|3
1732574210000|2024-11-25 22:36:50|48.43|48.21|48.44|48.22|48.45|48.23|48.43|48.21|4
1732574220000|2024-11-25 22:37:00|48.43|48.21|48.41|48.19|48.43|48.21|48.41|48.19|3
1732574230000|2024-11-25 22:37:10|48.37|48.15|48.35|48.13|48.37|48.15|48.35|48.13|3
1732574250000|2024-11-25 22:37:30|48.31|48.09|48.12|47.9|48.31|48.09|48.12|47.9|9
1732574260000|2024-11-25 22:37:40|48.11|47.89|47.91|47.69|48.11|47.89|47.86|47.64|11
1732574270000|2024-11-25 22:37:50|47.92|47.7|47.99|47.77|48|47.78|47.91|47.69|9
1732574280000|2024-11-25 22:38:00|47.94|47.72|48|47.78|48|47.78|47.94|47.72|3
1732574290000|2024-11-25 22:38:10|47.99|47.77|48|47.78|48|47.78|47.99|47.77|6
1732574300000|2024-11-25 22:38:20|48.01|47.79|48.01|47.79|48.01|47.79|48|47.78|3
1732574310000|2024-11-25 22:38:30|48.02|47.8|48|47.78|48.02|47.8|48|47.78|3
1732574320000|2024-11-25 22:38:40|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|2
1732574330000|2024-11-25 22:38:50|47.98|47.76|47.94|47.72|47.98|47.76|47.94|47.72|6
1732574340000|2024-11-25 22:39:00|47.93|47.71|47.78|47.56|47.93|47.71|47.78|47.56|8
1732574350000|2024-11-25 22:39:10|47.77|47.55|47.76|47.54|47.77|47.55|47.75|47.53|6
1732574360000|2024-11-25 22:39:20|47.77|47.55|47.57|47.35|47.77|47.55|47.57|47.35|10
1732574370000|2024-11-25 22:39:30|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1732574380000|2024-11-25 22:39:40|47.55|47.33|47.48|47.26|47.55|47.33|47.48|47.26|6
1732574390000|2024-11-25 22:39:50|47.47|47.25|47.46|47.24|47.47|47.25|47.46|47.24|2
1732574400000|2024-11-25 22:40:00|47.45|47.23|47.45|47.23|47.45|47.23|47.43|47.21|6
1732574410000|2024-11-25 22:40:10|47.46|47.24|47.72|47.5|47.73|47.51|47.46|47.24|14
1732574420000|2024-11-25 22:40:20|47.73|47.51|47.74|47.52|47.76|47.54|47.73|47.51|10
1732574430000|2024-11-25 22:40:30|47.77|47.55|47.81|47.59|47.82|47.6|47.74|47.52|16
1732574440000|2024-11-25 22:40:40|47.75|47.53|47.89|47.67|47.93|47.71|47.75|47.53|12
1732574450000|2024-11-25 22:40:50|47.88|47.66|47.8|47.58|47.89|47.67|47.8|47.58|7
1732574460000|2024-11-25 22:41:00|47.79|47.57|47.77|47.55|47.79|47.57|47.69|47.47|22
1732574470000|2024-11-25 22:41:10|47.78|47.56|47.77|47.55|47.78|47.56|47.73|47.51|8
1732574480000|2024-11-25 22:41:20|47.78|47.56|47.91|47.69|47.91|47.69|47.78|47.56|10
1732574490000|2024-11-25 22:41:30|47.9|47.68|47.91|47.69|47.92|47.7|47.9|47.68|9
1732574500000|2024-11-25 22:41:40|47.92|47.7|48.09|47.87|48.09|47.87|47.9|47.68|12
1732574510000|2024-11-25 22:41:50|48.1|47.88|48.17|47.95|48.17|47.95|48.1|47.88|6
1732574520000|2024-11-25 22:42:00|48.16|47.94|48.16|47.94|48.17|47.95|48.16|47.94|9
1732574530000|2024-11-25 22:42:10|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1732574540000|2024-11-25 22:42:20|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1732574550000|2024-11-25 22:42:30|48.21|47.99|48.21|47.99|48.22|48|48.21|47.99|3
1732574560000|2024-11-25 22:42:40|48.2|47.98|48.27|48.05|48.27|48.05|48.2|47.98|6
1732574580000|2024-11-25 22:43:00|48.21|47.99|48.18|47.96|48.21|47.99|48.15|47.93|5
1732574590000|2024-11-25 22:43:10|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1732574600000|2024-11-25 22:43:20|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1732574610000|2024-11-25 22:43:30|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1732574620000|2024-11-25 22:43:40|48.24|48.02|48.21|47.99|48.25|48.03|48.21|47.99|6
1732574640000|2024-11-25 22:44:00|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1732574650000|2024-11-25 22:44:10|48.18|47.96|47.86|47.64|48.18|47.96|47.84|47.62|10
1732574660000|2024-11-25 22:44:20|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|2
1732574670000|2024-11-25 22:44:30|47.87|47.65|47.92|47.7|47.92|47.7|47.87|47.65|3
1732574680000|2024-11-25 22:44:40|47.93|47.71|47.97|47.75|47.97|47.75|47.93|47.71|5
1732574690000|2024-11-25 22:44:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732574700000|2024-11-25 22:45:00|47.99|47.77|48.04|47.82|48.04|47.82|47.99|47.77|4
1732574710000|2024-11-25 22:45:10|48.05|47.83|48.11|47.89|48.11|47.89|48.05|47.83|9
1732574720000|2024-11-25 22:45:20|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1732574730000|2024-11-25 22:45:30|48.15|47.93|48.26|48.04|48.27|48.05|48.15|47.93|11
1732574740000|2024-11-25 22:45:40|48.27|48.05|48.3|48.08|48.3|48.08|48.27|48.05|4
1732574750000|2024-11-25 22:45:50|48.31|48.09|48.32|48.1|48.33|48.11|48.31|48.09|3
1732574760000|2024-11-25 22:46:00|48.31|48.09|48.35|48.13|48.35|48.13|48.3|48.08|5
1732574770000|2024-11-25 22:46:10|48.36|48.14|48.39|48.17|48.41|48.19|48.36|48.14|6
1732574780000|2024-11-25 22:46:20|48.41|48.19|48.5|48.28|48.5|48.28|48.41|48.19|9
1732574790000|2024-11-25 22:46:30|48.51|48.29|48.6|48.38|48.6|48.38|48.51|48.29|8
1732574800000|2024-11-25 22:46:40|48.61|48.39|48.62|48.4|48.63|48.41|48.61|48.39|6
1732574820000|2024-11-25 22:47:00|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1732574830000|2024-11-25 22:47:10|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1732574850000|2024-11-25 22:47:30|48.6|48.38|48.58|48.36|48.6|48.38|48.57|48.35|6
1732574860000|2024-11-25 22:47:40|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1732574870000|2024-11-25 22:47:50|48.6|48.38|48.65|48.43|48.65|48.43|48.6|48.38|4
1732574880000|2024-11-25 22:48:00|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|2
1732574890000|2024-11-25 22:48:10|48.68|48.46|48.69|48.47|48.7|48.48|48.68|48.46|3
1732574900000|2024-11-25 22:48:20|48.7|48.48|48.76|48.54|48.76|48.54|48.7|48.48|6
1732574910000|2024-11-25 22:48:30|48.81|48.59|48.86|48.64|48.87|48.65|48.81|48.59|10
1732574920000|2024-11-25 22:48:40|48.87|48.65|48.9|48.68|48.9|48.68|48.87|48.65|4
1732574930000|2024-11-25 22:48:50|48.91|48.69|48.99|48.77|49.01|48.79|48.91|48.69|11
1732574940000|2024-11-25 22:49:00|49.01|48.79|49.02|48.8|49.02|48.8|48.98|48.76|7
1732574950000|2024-11-25 22:49:10|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1732574960000|2024-11-25 22:49:20|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1732574970000|2024-11-25 22:49:30|49.07|48.85|49.08|48.86|49.09|48.87|49.07|48.85|3
1732574980000|2024-11-25 22:49:40|49.09|48.87|49.1|48.88|49.1|48.88|49.08|48.86|4
1732575000000|2024-11-25 22:50:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1732575010000|2024-11-25 22:50:10|49.07|48.85|49.01|48.79|49.09|48.87|49.01|48.79|4
1732575020000|2024-11-25 22:50:20|49|48.78|48.95|48.73|49|48.78|48.95|48.73|6
1732575030000|2024-11-25 22:50:30|48.94|48.72|48.81|48.59|48.94|48.72|48.81|48.59|10
1732575040000|2024-11-25 22:50:40|48.82|48.6|48.86|48.64|48.86|48.64|48.82|48.6|3
1732575050000|2024-11-25 22:50:50|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1732575060000|2024-11-25 22:51:00|48.83|48.61|48.87|48.65|48.9|48.68|48.83|48.61|7
1732575070000|2024-11-25 22:51:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1732575080000|2024-11-25 22:51:20|48.84|48.62|48.8|48.58|48.85|48.63|48.8|48.58|6
1732575090000|2024-11-25 22:51:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1732575100000|2024-11-25 22:51:40|48.79|48.57|48.83|48.61|48.83|48.61|48.79|48.57|4
1732575120000|2024-11-25 22:52:00|48.84|48.62|48.87|48.65|48.87|48.65|48.84|48.62|6
1732575130000|2024-11-25 22:52:10|48.88|48.66|48.94|48.72|48.94|48.72|48.88|48.66|5
1732575140000|2024-11-25 22:52:20|48.95|48.73|48.98|48.76|48.98|48.76|48.95|48.73|5
1732575150000|2024-11-25 22:52:30|48.96|48.74|48.87|48.65|48.96|48.74|48.87|48.65|5
1732575160000|2024-11-25 22:52:40|48.86|48.64|48.85|48.63|48.86|48.64|48.83|48.61|5
1732575170000|2024-11-25 22:52:50|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1732575180000|2024-11-25 22:53:00|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1732575190000|2024-11-25 22:53:10|48.83|48.61|48.81|48.59|48.83|48.61|48.81|48.59|2
1732575200000|2024-11-25 22:53:20|48.8|48.58|48.73|48.51|48.8|48.58|48.73|48.51|6
1732575210000|2024-11-25 22:53:30|48.71|48.49|48.82|48.6|48.82|48.6|48.69|48.47|7
1732575220000|2024-11-25 22:53:40|48.81|48.59|48.77|48.55|48.81|48.59|48.77|48.55|7
1732575230000|2024-11-25 22:53:50|48.75|48.53|48.62|48.4|48.75|48.53|48.61|48.39|9
1732575240000|2024-11-25 22:54:00|48.65|48.43|48.88|48.66|48.88|48.66|48.65|48.43|15
1732575250000|2024-11-25 22:54:10|48.92|48.7|48.89|48.67|48.94|48.72|48.89|48.67|14
1732575260000|2024-11-25 22:54:20|48.9|48.68|48.91|48.69|48.96|48.74|48.9|48.68|12
1732575270000|2024-11-25 22:54:30|48.93|48.71|48.96|48.74|48.96|48.74|48.9|48.68|5
1732575280000|2024-11-25 22:54:40|48.95|48.73|48.94|48.72|48.96|48.74|48.94|48.72|10
1732575290000|2024-11-25 22:54:50|48.95|48.73|48.97|48.75|48.97|48.75|48.94|48.72|5
1732575300000|2024-11-25 22:55:00|48.98|48.76|48.96|48.74|48.98|48.76|48.92|48.7|6
1732575310000|2024-11-25 22:55:10|48.97|48.75|48.99|48.77|48.99|48.77|48.97|48.75|3
1732575320000|2024-11-25 22:55:20|49|48.78|48.98|48.76|49|48.78|48.98|48.76|3
1732575330000|2024-11-25 22:55:30|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1732575340000|2024-11-25 22:55:40|48.94|48.72|48.97|48.75|48.97|48.75|48.91|48.69|11
1732575350000|2024-11-25 22:55:50|48.96|48.74|49.01|48.79|49.03|48.81|48.96|48.74|10
1732575360000|2024-11-25 22:56:00|49|48.78|49|48.78|49|48.78|48.92|48.7|10
1732575370000|2024-11-25 22:56:10|49.01|48.79|49.09|48.87|49.09|48.87|49.01|48.79|7
1732575380000|2024-11-25 22:56:20|49.1|48.88|49.1|48.88|49.1|48.88|49.09|48.87|3
1732575390000|2024-11-25 22:56:30|49.11|48.89|49.12|48.9|49.12|48.9|49.07|48.85|8
1732575400000|2024-11-25 22:56:40|49.14|48.92|49.11|48.89|49.18|48.96|49.11|48.89|7
1732575410000|2024-11-25 22:56:50|49.12|48.9|49.12|48.9|49.13|48.91|49.11|48.89|5
1732575420000|2024-11-25 22:57:00|49.1|48.88|49.05|48.83|49.12|48.9|49.05|48.83|5
1732575430000|2024-11-25 22:57:10|49.04|48.82|48.89|48.67|49.04|48.82|48.89|48.67|18
1732575440000|2024-11-25 22:57:20|48.91|48.69|48.94|48.72|48.94|48.72|48.89|48.67|8
1732575450000|2024-11-25 22:57:30|48.93|48.71|48.88|48.66|48.93|48.71|48.86|48.64|8
1732575460000|2024-11-25 22:57:40|48.87|48.65|48.87|48.65|48.88|48.66|48.86|48.64|4
1732575470000|2024-11-25 22:57:50|48.88|48.66|48.93|48.71|48.93|48.71|48.88|48.66|5
1732575480000|2024-11-25 22:58:00|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1732575490000|2024-11-25 22:58:10|48.95|48.73|48.95|48.73|48.95|48.73|48.93|48.71|4
1732575500000|2024-11-25 22:58:20|48.94|48.72|48.92|48.7|48.94|48.72|48.92|48.7|3
1732575510000|2024-11-25 22:58:30|48.93|48.71|48.96|48.74|48.96|48.74|48.93|48.71|2
1732575520000|2024-11-25 22:58:40|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1732575530000|2024-11-25 22:58:50|48.99|48.77|48.98|48.76|48.99|48.77|48.97|48.75|4
1732575540000|2024-11-25 22:59:00|48.99|48.77|48.96|48.74|49|48.78|48.94|48.72|9
1732575550000|2024-11-25 22:59:10|48.97|48.75|48.96|48.74|48.97|48.75|48.94|48.72|5
1732575560000|2024-11-25 22:59:20|48.97|48.75|48.95|48.73|49.02|48.8|48.95|48.73|10
1732575570000|2024-11-25 22:59:30|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1732575590000|2024-11-25 22:59:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1732575600000|2024-11-25 23:00:00|48.94|48.72|48.81|48.59|48.94|48.72|48.81|48.59|7
1732575610000|2024-11-25 23:00:10|48.8|48.58|48.81|48.59|48.81|48.59|48.73|48.51|11
1732575620000|2024-11-25 23:00:20|48.8|48.58|48.75|48.53|48.8|48.58|48.74|48.52|9
1732575630000|2024-11-25 23:00:30|48.74|48.52|48.74|48.52|48.75|48.53|48.74|48.52|5
1732575640000|2024-11-25 23:00:40|48.75|48.53|48.74|48.52|48.76|48.54|48.73|48.51|11
1732575650000|2024-11-25 23:00:50|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1732575660000|2024-11-25 23:01:00|48.76|48.54|48.87|48.65|48.87|48.65|48.76|48.54|10
1732575670000|2024-11-25 23:01:10|48.86|48.64|48.83|48.61|48.86|48.64|48.8|48.58|10
1732575680000|2024-11-25 23:01:20|48.82|48.6|48.87|48.65|48.87|48.65|48.82|48.6|7
1732575690000|2024-11-25 23:01:30|48.88|48.66|48.9|48.68|48.9|48.68|48.87|48.65|5
1732575700000|2024-11-25 23:01:40|48.91|48.69|48.95|48.73|48.95|48.73|48.91|48.69|4
1732575710000|2024-11-25 23:01:50|48.96|48.74|49|48.78|49|48.78|48.96|48.74|3
1732575720000|2024-11-25 23:02:00|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1732575730000|2024-11-25 23:02:10|49.01|48.79|48.84|48.62|49.01|48.79|48.84|48.62|11
1732575740000|2024-11-25 23:02:20|48.82|48.6|48.72|48.5|48.85|48.63|48.72|48.5|15
1732575750000|2024-11-25 23:02:30|48.65|48.43|48.64|48.42|48.73|48.51|48.64|48.42|16
1732575760000|2024-11-25 23:02:40|48.65|48.43|48.64|48.42|48.66|48.44|48.64|48.42|4
1732575770000|2024-11-25 23:02:50|48.63|48.41|48.58|48.36|48.63|48.41|48.55|48.33|8
1732575780000|2024-11-25 23:03:00|48.57|48.35|48.67|48.45|48.67|48.45|48.57|48.35|5
1732575790000|2024-11-25 23:03:10|48.66|48.44|48.63|48.41|48.67|48.45|48.62|48.4|9
1732575800000|2024-11-25 23:03:20|48.6|48.38|48.57|48.35|48.6|48.38|48.57|48.35|4
1732575810000|2024-11-25 23:03:30|48.55|48.33|48.56|48.34|48.56|48.34|48.53|48.31|7
1732575820000|2024-11-25 23:03:40|48.54|48.32|48.46|48.24|48.56|48.34|48.46|48.24|10
1732575830000|2024-11-25 23:03:50|48.48|48.26|48.47|48.25|48.51|48.29|48.46|48.24|7
1732575840000|2024-11-25 23:04:00|48.44|48.22|48.33|48.11|48.5|48.28|48.31|48.09|19
1732575850000|2024-11-25 23:04:10|48.34|48.12|48.38|48.16|48.43|48.21|48.34|48.12|19
1732575860000|2024-11-25 23:04:20|48.41|48.19|48.38|48.16|48.42|48.2|48.37|48.15|14
1732575870000|2024-11-25 23:04:30|48.4|48.18|48.38|48.16|48.4|48.18|48.38|48.16|6
1732575880000|2024-11-25 23:04:40|48.39|48.17|48.4|48.18|48.42|48.2|48.38|48.16|15
1732575890000|2024-11-25 23:04:50|48.42|48.2|48.42|48.2|48.43|48.21|48.41|48.19|9
1732575900000|2024-11-25 23:05:00|48.41|48.19|48.47|48.25|48.53|48.31|48.41|48.19|12
1732575910000|2024-11-25 23:05:10|48.48|48.26|48.5|48.28|48.54|48.32|48.48|48.26|16
1732575920000|2024-11-25 23:05:20|48.49|48.27|48.56|48.34|48.56|48.34|48.49|48.27|13
1732575930000|2024-11-25 23:05:30|48.55|48.33|48.54|48.32|48.55|48.33|48.49|48.27|9
1732575940000|2024-11-25 23:05:40|48.55|48.33|48.66|48.44|48.66|48.44|48.55|48.33|10
1732575950000|2024-11-25 23:05:50|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1732575960000|2024-11-25 23:06:00|48.61|48.39|48.64|48.42|48.65|48.43|48.59|48.37|12
1732575970000|2024-11-25 23:06:10|48.63|48.41|48.57|48.35|48.63|48.41|48.53|48.31|15
1732575980000|2024-11-25 23:06:20|48.56|48.34|48.51|48.29|48.59|48.37|48.46|48.24|16
1732575990000|2024-11-25 23:06:30|48.49|48.27|48.52|48.3|48.53|48.31|48.47|48.25|16
1732576000000|2024-11-25 23:06:40|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|4
1732576010000|2024-11-25 23:06:50|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1732576020000|2024-11-25 23:07:00|48.55|48.33|48.65|48.43|48.65|48.43|48.55|48.33|6
1732576030000|2024-11-25 23:07:10|48.66|48.44|48.65|48.43|48.66|48.44|48.63|48.41|7
1732576040000|2024-11-25 23:07:20|48.63|48.41|48.79|48.57|48.79|48.57|48.56|48.34|15
1732576050000|2024-11-25 23:07:30|48.78|48.56|48.81|48.59|48.81|48.59|48.78|48.56|4
1732576060000|2024-11-25 23:07:40|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|4
1732576080000|2024-11-25 23:08:00|48.85|48.63|48.9|48.68|48.91|48.69|48.85|48.63|6
1732576090000|2024-11-25 23:08:10|48.89|48.67|48.88|48.66|48.9|48.68|48.84|48.62|8
1732576100000|2024-11-25 23:08:20|48.86|48.64|48.83|48.61|48.86|48.64|48.83|48.61|6
1732576110000|2024-11-25 23:08:30|48.85|48.63|48.81|48.59|48.85|48.63|48.81|48.59|6
1732576120000|2024-11-25 23:08:40|48.8|48.58|48.81|48.59|48.81|48.59|48.79|48.57|6
1732576130000|2024-11-25 23:08:50|48.8|48.58|48.86|48.64|48.86|48.64|48.8|48.58|9
1732576140000|2024-11-25 23:09:00|48.84|48.62|48.79|48.57|48.84|48.62|48.79|48.57|4
1732576150000|2024-11-25 23:09:10|48.78|48.56|48.79|48.57|48.8|48.58|48.74|48.52|11
1732576160000|2024-11-25 23:09:20|48.78|48.56|48.92|48.7|48.92|48.7|48.77|48.55|14
1732576170000|2024-11-25 23:09:30|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1732576180000|2024-11-25 23:09:40|48.89|48.67|48.79|48.57|48.9|48.68|48.79|48.57|13
1732576190000|2024-11-25 23:09:50|48.8|48.58|48.78|48.56|48.8|48.58|48.78|48.56|7
1732576200000|2024-11-25 23:10:00|48.8|48.58|48.86|48.64|48.86|48.64|48.78|48.56|11
1732576210000|2024-11-25 23:10:10|48.87|48.65|48.94|48.72|48.94|48.72|48.87|48.65|6
1732576220000|2024-11-25 23:10:20|48.96|48.74|49.01|48.79|49.03|48.81|48.96|48.74|10
1732576230000|2024-11-25 23:10:30|49.02|48.8|49.07|48.85|49.07|48.85|49.02|48.8|6
1732576240000|2024-11-25 23:10:40|49.08|48.86|49.08|48.86|49.09|48.87|49.08|48.86|3
1732576250000|2024-11-25 23:10:50|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1732576260000|2024-11-25 23:11:00|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1732576270000|2024-11-25 23:11:10|49.05|48.83|48.88|48.66|49.05|48.83|48.86|48.64|15
1732576280000|2024-11-25 23:11:20|48.85|48.63|48.86|48.64|48.88|48.66|48.85|48.63|13
1732576290000|2024-11-25 23:11:30|48.88|48.66|48.93|48.71|48.96|48.74|48.88|48.66|10
1732576300000|2024-11-25 23:11:40|48.95|48.73|48.94|48.72|48.96|48.74|48.93|48.71|12
1732576310000|2024-11-25 23:11:50|48.96|48.74|48.96|48.74|48.98|48.76|48.95|48.73|6
1732576320000|2024-11-25 23:12:00|48.97|48.75|48.99|48.77|48.99|48.77|48.96|48.74|6
1732576340000|2024-11-25 23:12:20|49.01|48.79|49.04|48.82|49.04|48.82|49.01|48.79|4
1732576350000|2024-11-25 23:12:30|49.03|48.81|49.03|48.81|49.04|48.82|49.03|48.81|3
1732576360000|2024-11-25 23:12:40|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1732576370000|2024-11-25 23:12:50|49.01|48.79|48.99|48.77|49.01|48.79|48.96|48.74|9
1732576380000|2024-11-25 23:13:00|48.98|48.76|49|48.78|49.02|48.8|48.98|48.76|15
1732576390000|2024-11-25 23:13:10|49.01|48.79|49.01|48.79|49.01|48.79|49|48.78|3
1732576400000|2024-11-25 23:13:20|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1732576410000|2024-11-25 23:13:30|49.03|48.81|49.01|48.79|49.03|48.81|49|48.78|6
1732576420000|2024-11-25 23:13:40|49.02|48.8|49.02|48.8|49.02|48.8|49|48.78|10
1732576430000|2024-11-25 23:13:50|49.03|48.81|48.99|48.77|49.04|48.82|48.97|48.75|9
1732576440000|2024-11-25 23:14:00|49|48.78|49.08|48.86|49.1|48.88|48.99|48.77|11
1732576450000|2024-11-25 23:14:10|49.09|48.87|49.18|48.96|49.18|48.96|49.09|48.87|7
1732576460000|2024-11-25 23:14:20|49.17|48.95|49.2|48.98|49.2|48.98|49.17|48.95|6
1732576470000|2024-11-25 23:14:30|49.19|48.97|49.21|48.99|49.21|48.99|49.16|48.94|8
1732576480000|2024-11-25 23:14:40|49.22|49|49.36|49.14|49.36|49.14|49.22|49|8
1732576490000|2024-11-25 23:14:50|49.37|49.15|49.34|49.12|49.38|49.16|49.31|49.09|13
1732576500000|2024-11-25 23:15:00|49.35|49.13|49.34|49.12|49.37|49.15|49.32|49.1|9
1732576510000|2024-11-25 23:15:10|49.32|49.1|49.27|49.05|49.32|49.1|49.24|49.02|11
1732576520000|2024-11-25 23:15:20|49.28|49.06|49.19|48.97|49.29|49.07|49.19|48.97|12
1732576530000|2024-11-25 23:15:30|49.2|48.98|49.3|49.08|49.3|49.08|49.2|48.98|11
1732576540000|2024-11-25 23:15:40|49.29|49.07|49.26|49.04|49.3|49.08|49.26|49.04|7
1732576550000|2024-11-25 23:15:50|49.27|49.05|49.25|49.03|49.28|49.06|49.19|48.97|12
1732576560000|2024-11-25 23:16:00|49.26|49.04|49.14|48.92|49.28|49.06|49.13|48.91|15
1732576570000|2024-11-25 23:16:10|49.13|48.91|49.1|48.88|49.16|48.94|49.09|48.87|11
1732576580000|2024-11-25 23:16:20|49.07|48.85|49.02|48.8|49.09|48.87|49.01|48.79|14
1732576590000|2024-11-25 23:16:30|49.01|48.79|49.04|48.82|49.05|48.83|49.01|48.79|5
1732576600000|2024-11-25 23:16:40|49.03|48.81|49.01|48.79|49.03|48.81|49.01|48.79|2
1732576610000|2024-11-25 23:16:50|49.02|48.8|49.04|48.82|49.07|48.85|49.02|48.8|9
1732576620000|2024-11-25 23:17:00|49.05|48.83|49.03|48.81|49.06|48.84|49.01|48.79|8
1732576630000|2024-11-25 23:17:10|49.02|48.8|49.03|48.81|49.06|48.84|49.01|48.79|10
1732576640000|2024-11-25 23:17:20|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1732576650000|2024-11-25 23:17:30|49.01|48.79|48.93|48.71|49.01|48.79|48.93|48.71|4
1732576660000|2024-11-25 23:17:40|48.96|48.74|48.92|48.7|48.96|48.74|48.92|48.7|4
1732576670000|2024-11-25 23:17:50|48.93|48.71|48.94|48.72|48.95|48.73|48.92|48.7|8
1732576680000|2024-11-25 23:18:00|48.93|48.71|48.99|48.77|49|48.78|48.93|48.71|15
1732576690000|2024-11-25 23:18:10|48.97|48.75|49.19|48.97|49.22|49|48.97|48.75|19
1732576700000|2024-11-25 23:18:20|49.2|48.98|49.23|49.01|49.23|49.01|49.2|48.98|8
1732576710000|2024-11-25 23:18:30|49.24|49.02|49.23|49.01|49.26|49.04|49.21|48.99|10
1732576720000|2024-11-25 23:18:40|49.21|48.99|49.21|48.99|49.22|49|49.21|48.99|3
1732576730000|2024-11-25 23:18:50|49.2|48.98|49.21|48.99|49.21|48.99|49.19|48.97|4
1732576740000|2024-11-25 23:19:00|49.2|48.98|49.09|48.87|49.2|48.98|49.09|48.87|11
1732576750000|2024-11-25 23:19:10|49.11|48.89|49.06|48.84|49.12|48.9|49.06|48.84|18
1732576760000|2024-11-25 23:19:20|49.05|48.83|49.1|48.88|49.1|48.88|49.02|48.8|13
1732576770000|2024-11-25 23:19:30|49.09|48.87|49.09|48.87|49.12|48.9|49.09|48.87|9
1732576780000|2024-11-25 23:19:40|49.11|48.89|49.09|48.87|49.17|48.95|49.09|48.87|14
1732576790000|2024-11-25 23:19:50|49.1|48.88|49.18|48.96|49.18|48.96|49.1|48.88|11
1732576800000|2024-11-25 23:20:00|49.17|48.95|49.25|49.03|49.26|49.04|49.17|48.95|14
1732576810000|2024-11-25 23:20:10|49.26|49.04|49.34|49.12|49.34|49.12|49.25|49.03|12
1732576820000|2024-11-25 23:20:20|49.33|49.11|49.27|49.05|49.33|49.11|49.27|49.05|6
1732576830000|2024-11-25 23:20:30|49.28|49.06|49.24|49.02|49.28|49.06|49.18|48.96|12
1732576840000|2024-11-25 23:20:40|49.23|49.01|49.21|48.99|49.24|49.02|49.19|48.97|12
1732576850000|2024-11-25 23:20:50|49.22|49|49.21|48.99|49.25|49.03|49.19|48.97|11
1732576860000|2024-11-25 23:21:00|49.22|49|49.26|49.04|49.27|49.05|49.2|48.98|14
1732576870000|2024-11-25 23:21:10|49.27|49.05|49.37|49.15|49.37|49.15|49.27|49.05|8
1732576880000|2024-11-25 23:21:20|49.39|49.17|49.41|49.19|49.41|49.19|49.39|49.17|7
1732576890000|2024-11-25 23:21:30|49.4|49.18|49.4|49.18|49.42|49.2|49.4|49.18|5
1732576900000|2024-11-25 23:21:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1732576910000|2024-11-25 23:21:50|49.38|49.16|49.41|49.19|49.41|49.19|49.34|49.12|5
1732576920000|2024-11-25 23:22:00|49.33|49.11|49.21|48.99|49.35|49.13|49.19|48.97|11
1732576930000|2024-11-25 23:22:10|49.2|48.98|49.18|48.96|49.2|48.98|49.17|48.95|13
1732576940000|2024-11-25 23:22:20|49.17|48.95|49.16|48.94|49.2|48.98|49.14|48.92|20
1732576950000|2024-11-25 23:22:30|49.15|48.93|49.17|48.95|49.19|48.97|49.15|48.93|11
1732576960000|2024-11-25 23:22:40|49.16|48.94|49.1|48.88|49.17|48.95|49.1|48.88|12
1732576970000|2024-11-25 23:22:50|49.09|48.87|49.08|48.86|49.13|48.91|49.08|48.86|9
1732576980000|2024-11-25 23:23:00|49.1|48.88|49.07|48.85|49.1|48.88|49.06|48.84|12
1732576990000|2024-11-25 23:23:10|49.08|48.86|49.12|48.9|49.12|48.9|49.08|48.86|5
1732577000000|2024-11-25 23:23:20|49.11|48.89|49.05|48.83|49.16|48.94|49.05|48.83|23
1732577010000|2024-11-25 23:23:30|49.06|48.84|49.02|48.8|49.06|48.84|49.01|48.79|8
1732577020000|2024-11-25 23:23:40|49.01|48.79|49.02|48.8|49.03|48.81|49.01|48.79|5
1732577030000|2024-11-25 23:23:50|49.03|48.81|49.01|48.79|49.03|48.81|49|48.78|7
1732577040000|2024-11-25 23:24:00|49|48.78|49.07|48.85|49.07|48.85|49|48.78|10
1732577050000|2024-11-25 23:24:10|49.11|48.89|49.11|48.89|49.13|48.91|49.08|48.86|10
1732577060000|2024-11-25 23:24:20|49.12|48.9|49.14|48.92|49.14|48.92|49.12|48.9|3
1732577070000|2024-11-25 23:24:30|49.12|48.9|49.08|48.86|49.12|48.9|49.06|48.84|9
1732577080000|2024-11-25 23:24:40|49.09|48.87|49.11|48.89|49.12|48.9|49.08|48.86|10
1732577090000|2024-11-25 23:24:50|49.1|48.88|49.11|48.89|49.11|48.89|49.08|48.86|5
1732577100000|2024-11-25 23:25:00|49.12|48.9|49.11|48.89|49.12|48.9|49.07|48.85|14
1732577110000|2024-11-25 23:25:10|49.1|48.88|49.13|48.91|49.13|48.91|49.1|48.88|4
1732577120000|2024-11-25 23:25:20|49.12|48.9|49.19|48.97|49.2|48.98|49.12|48.9|12
1732577130000|2024-11-25 23:25:30|49.2|48.98|49.22|49|49.22|49|49.2|48.98|7
1732577140000|2024-11-25 23:25:40|49.23|49.01|49.28|49.06|49.28|49.06|49.23|49.01|4
1732577150000|2024-11-25 23:25:50|49.34|49.12|49.32|49.1|49.34|49.12|49.32|49.1|2
1732577160000|2024-11-25 23:26:00|49.28|49.06|49.25|49.03|49.28|49.06|49.25|49.03|5
1732577170000|2024-11-25 23:26:10|49.22|49|49.16|48.94|49.22|49|49.16|48.94|6
1732577180000|2024-11-25 23:26:20|49.14|48.92|49.13|48.91|49.15|48.93|49.13|48.91|10
1732577190000|2024-11-25 23:26:30|49.14|48.92|49.14|48.92|49.15|48.93|49.13|48.91|5
1732577200000|2024-11-25 23:26:40|49.16|48.94|49.16|48.94|49.17|48.95|49.16|48.94|3
1732577210000|2024-11-25 23:26:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1732577220000|2024-11-25 23:27:00|49.13|48.91|49.15|48.93|49.15|48.93|49.13|48.91|5
1732577230000|2024-11-25 23:27:10|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|3
1732577240000|2024-11-25 23:27:20|49.15|48.93|49.15|48.93|49.15|48.93|49.14|48.92|3
1732577250000|2024-11-25 23:27:30|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1732577260000|2024-11-25 23:27:40|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1732577290000|2024-11-25 23:28:10|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1732577300000|2024-11-25 23:28:20|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1732577310000|2024-11-25 23:28:30|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1732577320000|2024-11-25 23:28:40|49.08|48.86|49.07|48.85|49.09|48.87|49.07|48.85|3
1732577330000|2024-11-25 23:28:50|49.08|48.86|48.96|48.74|49.08|48.86|48.94|48.72|12
1732577340000|2024-11-25 23:29:00|48.94|48.72|48.96|48.74|48.96|48.74|48.94|48.72|10
1732577350000|2024-11-25 23:29:10|49|48.78|49.05|48.83|49.05|48.83|49|48.78|6
1732577360000|2024-11-25 23:29:20|49.04|48.82|49.01|48.79|49.04|48.82|49.01|48.79|7
1732577370000|2024-11-25 23:29:30|49|48.78|49.02|48.8|49.02|48.8|49|48.78|3
1732577380000|2024-11-25 23:29:40|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1732577390000|2024-11-25 23:29:50|49.01|48.79|49|48.78|49.01|48.79|48.98|48.76|8
1732577400000|2024-11-25 23:30:00|49.01|48.79|48.97|48.75|49.03|48.81|48.97|48.75|9
1732577410000|2024-11-25 23:30:10|48.98|48.76|49.03|48.81|49.03|48.81|48.98|48.76|10
1732577420000|2024-11-25 23:30:20|49.04|48.82|49.04|48.82|49.05|48.83|49.03|48.81|9
1732577430000|2024-11-25 23:30:30|49.05|48.83|49.05|48.83|49.05|48.83|49.03|48.81|8
1732577440000|2024-11-25 23:30:40|49.03|48.81|49|48.78|49.04|48.82|49|48.78|5
1732577450000|2024-11-25 23:30:50|49.02|48.8|48.96|48.74|49.02|48.8|48.95|48.73|10
1732577460000|2024-11-25 23:31:00|48.95|48.73|48.97|48.75|48.99|48.77|48.92|48.7|12
1732577470000|2024-11-25 23:31:10|48.96|48.74|48.92|48.7|48.97|48.75|48.92|48.7|6
1732577480000|2024-11-25 23:31:20|48.91|48.69|48.85|48.63|48.91|48.69|48.85|48.63|4
1732577490000|2024-11-25 23:31:30|48.82|48.6|48.79|48.57|48.83|48.61|48.77|48.55|15
1732577500000|2024-11-25 23:31:40|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|10
1732577510000|2024-11-25 23:31:50|48.83|48.61|48.82|48.6|48.83|48.61|48.79|48.57|8
1732577520000|2024-11-25 23:32:00|48.83|48.61|48.76|48.54|48.83|48.61|48.75|48.53|13
1732577530000|2024-11-25 23:32:10|48.75|48.53|48.82|48.6|48.82|48.6|48.75|48.53|10
1732577540000|2024-11-25 23:32:20|48.81|48.59|48.78|48.56|48.81|48.59|48.78|48.56|4
1732577550000|2024-11-25 23:32:30|48.77|48.55|48.8|48.58|48.8|48.58|48.75|48.53|11
1732577560000|2024-11-25 23:32:40|48.79|48.57|48.8|48.58|48.8|48.58|48.75|48.53|9
1732577570000|2024-11-25 23:32:50|48.79|48.57|48.76|48.54|48.79|48.57|48.76|48.54|3
1732577580000|2024-11-25 23:33:00|48.77|48.55|48.82|48.6|48.82|48.6|48.77|48.55|8
1732577590000|2024-11-25 23:33:10|48.83|48.61|48.8|48.58|48.83|48.61|48.78|48.56|10
1732577600000|2024-11-25 23:33:20|48.81|48.59|48.79|48.57|48.82|48.6|48.79|48.57|5
1732577610000|2024-11-25 23:33:30|48.81|48.59|48.78|48.56|48.83|48.61|48.78|48.56|12
1732577620000|2024-11-25 23:33:40|48.79|48.57|48.8|48.58|48.82|48.6|48.78|48.56|10
1732577630000|2024-11-25 23:33:50|48.79|48.57|48.79|48.57|48.8|48.58|48.75|48.53|7
1732577640000|2024-11-25 23:34:00|48.8|48.58|48.81|48.59|48.81|48.59|48.78|48.56|8
1732577650000|2024-11-25 23:34:10|48.82|48.6|48.8|48.58|48.82|48.6|48.78|48.56|7
1732577660000|2024-11-25 23:34:20|48.81|48.59|48.81|48.59|48.82|48.6|48.8|48.58|5
1732577670000|2024-11-25 23:34:30|48.82|48.6|48.84|48.62|48.85|48.63|48.82|48.6|7
1732577680000|2024-11-25 23:34:40|48.83|48.61|48.78|48.56|48.83|48.61|48.78|48.56|5
1732577690000|2024-11-25 23:34:50|48.77|48.55|48.73|48.51|48.78|48.56|48.73|48.51|5
1732577700000|2024-11-25 23:35:00|48.74|48.52|48.75|48.53|48.75|48.53|48.72|48.5|8
1732577710000|2024-11-25 23:35:10|48.76|48.54|48.79|48.57|48.79|48.57|48.76|48.54|4
1732577720000|2024-11-25 23:35:20|48.8|48.58|48.84|48.62|48.84|48.62|48.79|48.57|7
1732577730000|2024-11-25 23:35:30|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1732577740000|2024-11-25 23:35:40|48.83|48.61|48.85|48.63|48.85|48.63|48.82|48.6|4
1732577750000|2024-11-25 23:35:50|48.86|48.64|48.88|48.66|48.88|48.66|48.86|48.64|5
1732577760000|2024-11-25 23:36:00|48.87|48.65|48.9|48.68|48.9|48.68|48.86|48.64|8
1732577770000|2024-11-25 23:36:10|48.91|48.69|48.8|48.58|48.91|48.69|48.8|48.58|11
1732577780000|2024-11-25 23:36:20|48.79|48.57|48.73|48.51|48.79|48.57|48.73|48.51|9
1732577790000|2024-11-25 23:36:30|48.72|48.5|48.69|48.47|48.73|48.51|48.69|48.47|7
1732577800000|2024-11-25 23:36:40|48.67|48.45|48.69|48.47|48.69|48.47|48.67|48.45|2
1732577810000|2024-11-25 23:36:50|48.7|48.48|48.76|48.54|48.76|48.54|48.7|48.48|10
1732577820000|2024-11-25 23:37:00|48.77|48.55|48.8|48.58|48.81|48.59|48.75|48.53|11
1732577830000|2024-11-25 23:37:10|48.79|48.57|48.75|48.53|48.79|48.57|48.74|48.52|10
1732577840000|2024-11-25 23:37:20|48.74|48.52|48.73|48.51|48.75|48.53|48.71|48.49|12
1732577850000|2024-11-25 23:37:30|48.74|48.52|48.78|48.56|48.78|48.56|48.74|48.52|7
1732577860000|2024-11-25 23:37:40|48.76|48.54|48.76|48.54|48.77|48.55|48.76|48.54|3
1732577870000|2024-11-25 23:37:50|48.75|48.53|48.61|48.39|48.75|48.53|48.61|48.39|11
1732577880000|2024-11-25 23:38:00|48.62|48.4|48.61|48.39|48.64|48.42|48.61|48.39|4
1732577900000|2024-11-25 23:38:20|48.62|48.4|48.66|48.44|48.68|48.46|48.62|48.4|6
1732577910000|2024-11-25 23:38:30|48.65|48.43|48.65|48.43|48.67|48.45|48.65|48.43|9
1732577920000|2024-11-25 23:38:40|48.64|48.42|48.66|48.44|48.66|48.44|48.64|48.42|5
1732577930000|2024-11-25 23:38:50|48.64|48.42|48.68|48.46|48.68|48.46|48.64|48.42|7
1732577940000|2024-11-25 23:39:00|48.69|48.47|48.68|48.46|48.74|48.52|48.68|48.46|9
1732577950000|2024-11-25 23:39:10|48.67|48.45|48.63|48.41|48.67|48.45|48.62|48.4|9
1732577960000|2024-11-25 23:39:20|48.62|48.4|48.61|48.39|48.66|48.44|48.61|48.39|11
1732577970000|2024-11-25 23:39:30|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1732577980000|2024-11-25 23:39:40|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|6
1732577990000|2024-11-25 23:39:50|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1732578000000|2024-11-25 23:40:00|48.63|48.41|48.53|48.31|48.63|48.41|48.53|48.31|5
1732578010000|2024-11-25 23:40:10|48.54|48.32|48.61|48.39|48.61|48.39|48.54|48.32|10
1732578020000|2024-11-25 23:40:20|48.62|48.4|48.59|48.37|48.62|48.4|48.59|48.37|3
1732578030000|2024-11-25 23:40:30|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|4
1732578040000|2024-11-25 23:40:40|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1732578050000|2024-11-25 23:40:50|48.54|48.32|48.53|48.31|48.55|48.33|48.53|48.31|6
1732578060000|2024-11-25 23:41:00|48.52|48.3|48.53|48.31|48.59|48.37|48.48|48.26|12
1732578070000|2024-11-25 23:41:10|48.54|48.32|48.59|48.37|48.59|48.37|48.54|48.32|11
1732578080000|2024-11-25 23:41:20|48.58|48.36|48.6|48.38|48.6|48.38|48.58|48.36|7
1732578090000|2024-11-25 23:41:30|48.59|48.37|48.57|48.35|48.59|48.37|48.53|48.31|16
1732578100000|2024-11-25 23:41:40|48.56|48.34|48.52|48.3|48.56|48.34|48.51|48.29|13
1732578110000|2024-11-25 23:41:50|48.51|48.29|48.51|48.29|48.51|48.29|48.46|48.24|8
1732578120000|2024-11-25 23:42:00|48.49|48.27|48.48|48.26|48.56|48.34|48.48|48.26|13
1732578130000|2024-11-25 23:42:10|48.47|48.25|48.45|48.23|48.47|48.25|48.45|48.23|2
1732578140000|2024-11-25 23:42:20|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1732578150000|2024-11-25 23:42:30|48.48|48.26|48.47|48.25|48.48|48.26|48.46|48.24|5
1732578160000|2024-11-25 23:42:40|48.46|48.24|48.43|48.21|48.46|48.24|48.42|48.2|11
1732578170000|2024-11-25 23:42:50|48.44|48.22|48.41|48.19|48.44|48.22|48.41|48.19|4
1732578180000|2024-11-25 23:43:00|48.4|48.18|48.35|48.13|48.4|48.18|48.35|48.13|8
1732578190000|2024-11-25 23:43:10|48.36|48.14|48.39|48.17|48.39|48.17|48.36|48.14|5
1732578200000|2024-11-25 23:43:20|48.4|48.18|48.45|48.23|48.45|48.23|48.39|48.17|6
1732578210000|2024-11-25 23:43:30|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|4
1732578220000|2024-11-25 23:43:40|48.48|48.26|48.53|48.31|48.53|48.31|48.48|48.26|5
1732578230000|2024-11-25 23:43:50|48.54|48.32|48.49|48.27|48.54|48.32|48.49|48.27|6
1732578240000|2024-11-25 23:44:00|48.52|48.3|48.54|48.32|48.55|48.33|48.52|48.3|10
1732578250000|2024-11-25 23:44:10|48.55|48.33|48.63|48.41|48.63|48.41|48.55|48.33|7
1732578260000|2024-11-25 23:44:20|48.64|48.42|48.69|48.47|48.69|48.47|48.64|48.42|3
1732578270000|2024-11-25 23:44:30|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732578280000|2024-11-25 23:44:40|48.71|48.49|48.81|48.59|48.81|48.59|48.71|48.49|11
1732578290000|2024-11-25 23:44:50|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1732578300000|2024-11-25 23:45:00|48.83|48.61|48.73|48.51|48.83|48.61|48.73|48.51|12
1732578310000|2024-11-25 23:45:10|48.72|48.5|48.71|48.49|48.72|48.5|48.7|48.48|10
1732578320000|2024-11-25 23:45:20|48.7|48.48|48.71|48.49|48.72|48.5|48.7|48.48|8
1732578330000|2024-11-25 23:45:30|48.69|48.47|48.63|48.41|48.72|48.5|48.63|48.41|11
1732578340000|2024-11-25 23:45:40|48.62|48.4|48.68|48.46|48.68|48.46|48.56|48.34|9
1732578350000|2024-11-25 23:45:50|48.69|48.47|48.67|48.45|48.69|48.47|48.67|48.45|5
1732578360000|2024-11-25 23:46:00|48.69|48.47|48.7|48.48|48.7|48.48|48.67|48.45|7
1732578370000|2024-11-25 23:46:10|48.71|48.49|48.71|48.49|48.77|48.55|48.71|48.49|14
1732578380000|2024-11-25 23:46:20|48.7|48.48|48.68|48.46|48.7|48.48|48.65|48.43|11
1732578390000|2024-11-25 23:46:30|48.67|48.45|48.68|48.46|48.68|48.46|48.65|48.43|8
1732578400000|2024-11-25 23:46:40|48.69|48.47|48.69|48.47|48.7|48.48|48.69|48.47|3
1732578410000|2024-11-25 23:46:50|48.66|48.44|48.65|48.43|48.68|48.46|48.63|48.41|11
1732578420000|2024-11-25 23:47:00|48.66|48.44|48.6|48.38|48.66|48.44|48.59|48.37|14
1732578430000|2024-11-25 23:47:10|48.62|48.4|48.58|48.36|48.62|48.4|48.58|48.36|6
1732578440000|2024-11-25 23:47:20|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|5
1732578450000|2024-11-25 23:47:30|48.6|48.38|48.61|48.39|48.61|48.39|48.59|48.37|6
1732578460000|2024-11-25 23:47:40|48.59|48.37|48.59|48.37|48.59|48.37|48.58|48.36|9
1732578470000|2024-11-25 23:47:50|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|8
1732578480000|2024-11-25 23:48:00|48.55|48.33|48.52|48.3|48.57|48.35|48.5|48.28|13
1732578490000|2024-11-25 23:48:10|48.51|48.29|48.52|48.3|48.55|48.33|48.48|48.26|11
1732578500000|2024-11-25 23:48:20|48.49|48.27|48.52|48.3|48.54|48.32|48.49|48.27|9
1732578510000|2024-11-25 23:48:30|48.53|48.31|48.52|48.3|48.54|48.32|48.51|48.29|6
1732578520000|2024-11-25 23:48:40|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1732578530000|2024-11-25 23:48:50|48.51|48.29|48.52|48.3|48.52|48.3|48.5|48.28|4
1732578540000|2024-11-25 23:49:00|48.51|48.29|48.47|48.25|48.52|48.3|48.47|48.25|6
1732578550000|2024-11-25 23:49:10|48.48|48.26|48.56|48.34|48.58|48.36|48.47|48.25|8
1732578560000|2024-11-25 23:49:20|48.57|48.35|48.56|48.34|48.58|48.36|48.56|48.34|11
1732578570000|2024-11-25 23:49:30|48.57|48.35|48.55|48.33|48.58|48.36|48.52|48.3|10
1732578580000|2024-11-25 23:49:40|48.56|48.34|48.54|48.32|48.56|48.34|48.52|48.3|11
1732578590000|2024-11-25 23:49:50|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1732578600000|2024-11-25 23:50:00|48.52|48.3|48.46|48.24|48.52|48.3|48.45|48.23|14
1732578610000|2024-11-25 23:50:10|48.49|48.27|48.45|48.23|48.49|48.27|48.45|48.23|9
1732578620000|2024-11-25 23:50:20|48.46|48.24|48.48|48.26|48.51|48.29|48.45|48.23|15
1732578630000|2024-11-25 23:50:30|48.5|48.28|48.48|48.26|48.52|48.3|48.47|48.25|13
1732578640000|2024-11-25 23:50:40|48.47|48.25|48.46|48.24|48.5|48.28|48.46|48.24|11
1732578650000|2024-11-25 23:50:50|48.47|48.25|48.47|48.25|48.48|48.26|48.45|48.23|15
1732578660000|2024-11-25 23:51:00|48.44|48.22|48.42|48.2|48.45|48.23|48.38|48.16|11
1732578670000|2024-11-25 23:51:10|48.43|48.21|48.45|48.23|48.46|48.24|48.42|48.2|8
1732578680000|2024-11-25 23:51:20|48.44|48.22|48.51|48.29|48.51|48.29|48.44|48.22|8
1732578690000|2024-11-25 23:51:30|48.52|48.3|48.47|48.25|48.52|48.3|48.47|48.25|4
1732578700000|2024-11-25 23:51:40|48.45|48.23|48.44|48.22|48.45|48.23|48.41|48.19|10
1732578710000|2024-11-25 23:51:50|48.43|48.21|48.43|48.21|48.44|48.22|48.41|48.19|13
1732578720000|2024-11-25 23:52:00|48.41|48.19|48.4|48.18|48.41|48.19|48.36|48.14|10
1732578730000|2024-11-25 23:52:10|48.44|48.22|48.41|48.19|48.44|48.22|48.39|48.17|12
1732578740000|2024-11-25 23:52:20|48.42|48.2|48.39|48.17|48.42|48.2|48.38|48.16|5
1732578750000|2024-11-25 23:52:30|48.38|48.16|48.4|48.18|48.42|48.2|48.38|48.16|6
1732578760000|2024-11-25 23:52:40|48.39|48.17|48.41|48.19|48.42|48.2|48.39|48.17|6
1732578770000|2024-11-25 23:52:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1732578780000|2024-11-25 23:53:00|48.43|48.21|48.53|48.31|48.53|48.31|48.42|48.2|9
1732578790000|2024-11-25 23:53:10|48.54|48.32|48.58|48.36|48.58|48.36|48.53|48.31|11
1732578800000|2024-11-25 23:53:20|48.59|48.37|48.61|48.39|48.61|48.39|48.59|48.37|7
1732578810000|2024-11-25 23:53:30|48.65|48.43|48.68|48.46|48.68|48.46|48.65|48.43|5
1732578820000|2024-11-25 23:53:40|48.67|48.45|48.62|48.4|48.67|48.45|48.62|48.4|10
1732578830000|2024-11-25 23:53:50|48.61|48.39|48.58|48.36|48.63|48.41|48.58|48.36|12
1732578840000|2024-11-25 23:54:00|48.56|48.34|48.5|48.28|48.56|48.34|48.49|48.27|13
1732578850000|2024-11-25 23:54:10|48.46|48.24|48.39|48.17|48.47|48.25|48.39|48.17|10
1732578860000|2024-11-25 23:54:20|48.4|48.18|48.41|48.19|48.41|48.19|48.39|48.17|7
1732578870000|2024-11-25 23:54:30|48.39|48.17|48.4|48.18|48.41|48.19|48.39|48.17|6
1732578880000|2024-11-25 23:54:40|48.39|48.17|48.4|48.18|48.4|48.18|48.39|48.17|2
1732578890000|2024-11-25 23:54:50|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1732578900000|2024-11-25 23:55:00|48.43|48.21|48.39|48.17|48.43|48.21|48.38|48.16|12
1732578910000|2024-11-25 23:55:10|48.41|48.19|48.39|48.17|48.42|48.2|48.39|48.17|10
1732578920000|2024-11-25 23:55:20|48.38|48.16|48.39|48.17|48.39|48.17|48.37|48.15|4
1732578930000|2024-11-25 23:55:30|48.38|48.16|48.39|48.17|48.4|48.18|48.38|48.16|6
1732578940000|2024-11-25 23:55:40|48.38|48.16|48.39|48.17|48.39|48.17|48.37|48.15|4
1732578950000|2024-11-25 23:55:50|48.38|48.16|48.32|48.1|48.38|48.16|48.32|48.1|7
1732578960000|2024-11-25 23:56:00|48.33|48.11|48.38|48.16|48.39|48.17|48.32|48.1|7
1732578970000|2024-11-25 23:56:10|48.39|48.17|48.4|48.18|48.4|48.18|48.35|48.13|10
1732578980000|2024-11-25 23:56:20|48.39|48.17|48.36|48.14|48.39|48.17|48.35|48.13|6
1732578990000|2024-11-25 23:56:30|48.35|48.13|48.35|48.13|48.35|48.13|48.34|48.12|5
1732579000000|2024-11-25 23:56:40|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1732579010000|2024-11-25 23:56:50|48.41|48.19|48.44|48.22|48.44|48.22|48.41|48.19|4
1732579020000|2024-11-25 23:57:00|48.45|48.23|48.43|48.21|48.45|48.23|48.4|48.18|8
1732579030000|2024-11-25 23:57:10|48.42|48.2|48.43|48.21|48.45|48.23|48.41|48.19|11
1732579040000|2024-11-25 23:57:20|48.44|48.22|48.41|48.19|48.44|48.22|48.41|48.19|11
1732579050000|2024-11-25 23:57:30|48.42|48.2|48.37|48.15|48.42|48.2|48.37|48.15|7
1732579060000|2024-11-25 23:57:40|48.36|48.14|48.34|48.12|48.36|48.14|48.34|48.12|3
1732579070000|2024-11-25 23:57:50|48.35|48.13|48.35|48.13|48.36|48.14|48.35|48.13|5
1732579080000|2024-11-25 23:58:00|48.34|48.12|48.35|48.13|48.35|48.13|48.33|48.11|6
1732579090000|2024-11-25 23:58:10|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1732579100000|2024-11-25 23:58:20|48.32|48.1|48.28|48.06|48.32|48.1|48.28|48.06|4
1732579110000|2024-11-25 23:58:30|48.29|48.07|48.29|48.07|48.31|48.09|48.29|48.07|4
1732579120000|2024-11-25 23:58:40|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1732579130000|2024-11-25 23:58:50|48.26|48.04|48.24|48.02|48.26|48.04|48.24|48.02|3
1732579140000|2024-11-25 23:59:00|48.23|48.01|48.21|47.99|48.23|48.01|48.21|47.99|7
1732579150000|2024-11-25 23:59:10|48.2|47.98|48.2|47.98|48.21|47.99|48.2|47.98|3
1732579160000|2024-11-25 23:59:20|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1732579170000|2024-11-25 23:59:30|48.21|47.99|48.2|47.98|48.21|47.99|48.19|47.97|5
1732579180000|2024-11-25 23:59:40|48.22|48|48.22|48|48.22|48|48.22|48|1
1732579190000|2024-11-25 23:59:50|48.24|48.02|48.24|48.02|48.25|48.03|48.24|48.02|5
1732579210000|2024-11-26 00:00:10|48.25|48.03|48.43|48.21|48.44|48.22|48.25|48.03|16
1732579220000|2024-11-26 00:00:20|48.44|48.22|48.44|48.22|48.52|48.3|48.44|48.22|16
1732579230000|2024-11-26 00:00:30|48.49|48.27|48.5|48.28|48.52|48.3|48.49|48.27|14
1732579240000|2024-11-26 00:00:40|48.48|48.26|48.5|48.28|48.51|48.29|48.48|48.26|6
1732579250000|2024-11-26 00:00:50|48.45|48.23|48.32|48.1|48.45|48.23|48.3|48.08|16
1732579260000|2024-11-26 00:01:00|48.3|48.08|48.34|48.12|48.43|48.21|48.3|48.08|18
1732579270000|2024-11-26 00:01:10|48.33|48.11|48.26|48.04|48.33|48.11|48.26|48.04|4
1732579280000|2024-11-26 00:01:20|48.25|48.03|48.23|48.01|48.25|48.03|48.22|48|5
1732579290000|2024-11-26 00:01:30|48.24|48.02|48.23|48.01|48.25|48.03|48.23|48.01|4
1732579300000|2024-11-26 00:01:40|48.24|48.02|48.21|47.99|48.24|48.02|48.21|47.99|5
1732579310000|2024-11-26 00:01:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732579320000|2024-11-26 00:02:00|48.19|47.97|48.14|47.92|48.19|47.97|48.14|47.92|7
1732579330000|2024-11-26 00:02:10|48.13|47.91|48.12|47.9|48.14|47.92|48.11|47.89|8
1732579340000|2024-11-26 00:02:20|48.11|47.89|48.07|47.85|48.11|47.89|48.06|47.84|8
1732579350000|2024-11-26 00:02:30|48.06|47.84|47.93|47.71|48.06|47.84|47.93|47.71|10
1732579360000|2024-11-26 00:02:40|47.92|47.7|47.91|47.69|47.92|47.7|47.88|47.66|8
1732579370000|2024-11-26 00:02:50|47.95|47.73|47.96|47.74|47.97|47.75|47.95|47.73|9
1732579380000|2024-11-26 00:03:00|47.95|47.73|47.88|47.66|47.96|47.74|47.88|47.66|10
1732579390000|2024-11-26 00:03:10|47.86|47.64|47.93|47.71|47.93|47.71|47.79|47.57|8
1732579400000|2024-11-26 00:03:20|47.91|47.69|47.83|47.61|47.91|47.69|47.83|47.61|5
1732579410000|2024-11-26 00:03:30|47.82|47.6|47.78|47.56|47.82|47.6|47.78|47.56|4
1732579420000|2024-11-26 00:03:40|47.77|47.55|47.79|47.57|47.8|47.58|47.77|47.55|9
1732579430000|2024-11-26 00:03:50|47.78|47.56|47.78|47.56|47.8|47.58|47.77|47.55|12
1732579440000|2024-11-26 00:04:00|47.77|47.55|47.78|47.56|47.79|47.57|47.74|47.52|14
1732579450000|2024-11-26 00:04:10|47.79|47.57|47.79|47.57|47.8|47.58|47.77|47.55|13
1732579460000|2024-11-26 00:04:20|47.83|47.61|48.02|47.8|48.02|47.8|47.83|47.61|18
1732579470000|2024-11-26 00:04:30|48.01|47.79|48.02|47.8|48.02|47.8|47.87|47.65|16
1732579480000|2024-11-26 00:04:40|48.03|47.81|48.05|47.83|48.05|47.83|48|47.78|10
1732579490000|2024-11-26 00:04:50|48.07|47.85|48.04|47.82|48.12|47.9|48.04|47.82|16
1732579500000|2024-11-26 00:05:00|48.03|47.81|47.77|47.55|48.03|47.81|47.77|47.55|14
1732579510000|2024-11-26 00:05:10|47.76|47.54|47.64|47.42|47.76|47.54|47.63|47.41|12
1732579520000|2024-11-26 00:05:20|47.63|47.41|47.64|47.42|47.65|47.43|47.6|47.38|14
1732579530000|2024-11-26 00:05:30|47.63|47.41|47.63|47.41|47.64|47.42|47.62|47.4|8
1732579540000|2024-11-26 00:05:40|47.64|47.42|47.66|47.44|47.71|47.49|47.64|47.42|12
1732579550000|2024-11-26 00:05:50|47.67|47.45|47.63|47.41|47.68|47.46|47.63|47.41|12
1732579560000|2024-11-26 00:06:00|47.64|47.42|47.66|47.44|47.67|47.45|47.63|47.41|8
1732579570000|2024-11-26 00:06:10|47.64|47.42|47.65|47.43|47.67|47.45|47.62|47.4|7
1732579580000|2024-11-26 00:06:20|47.66|47.44|47.66|47.44|47.73|47.51|47.65|47.43|17
1732579590000|2024-11-26 00:06:30|47.67|47.45|47.84|47.62|47.84|47.62|47.67|47.45|16
1732579600000|2024-11-26 00:06:40|47.85|47.63|47.85|47.63|47.92|47.7|47.84|47.62|16
1732579610000|2024-11-26 00:06:50|47.84|47.62|47.84|47.62|47.84|47.62|47.77|47.55|13
1732579620000|2024-11-26 00:07:00|47.83|47.61|47.95|47.73|47.95|47.73|47.82|47.6|17
1732579630000|2024-11-26 00:07:10|47.96|47.74|48.05|47.83|48.12|47.9|47.96|47.74|22
1732579640000|2024-11-26 00:07:20|48.04|47.82|48.16|47.94|48.2|47.98|48.04|47.82|13
1732579650000|2024-11-26 00:07:30|48.17|47.95|48.22|48|48.23|48.01|48.17|47.95|19
1732579660000|2024-11-26 00:07:40|48.23|48.01|48.17|47.95|48.23|48.01|48.16|47.94|8
1732579670000|2024-11-26 00:07:50|48.18|47.96|48.16|47.94|48.2|47.98|48.11|47.89|17
1732579680000|2024-11-26 00:08:00|48.15|47.93|48.02|47.8|48.15|47.93|48.02|47.8|19
1732579690000|2024-11-26 00:08:10|48|47.78|47.98|47.76|48.03|47.81|47.96|47.74|15
1732579700000|2024-11-26 00:08:20|47.95|47.73|47.98|47.76|48.01|47.79|47.93|47.71|21
1732579710000|2024-11-26 00:08:30|47.99|47.77|48.02|47.8|48.05|47.83|47.99|47.77|10
1732579720000|2024-11-26 00:08:40|48.03|47.81|48.06|47.84|48.07|47.85|48.03|47.81|5
1732579730000|2024-11-26 00:08:50|48.05|47.83|48.12|47.9|48.12|47.9|48.05|47.83|6
1732579740000|2024-11-26 00:09:00|48.14|47.92|48.19|47.97|48.2|47.98|48.13|47.91|8
1732579750000|2024-11-26 00:09:10|48.17|47.95|48.15|47.93|48.17|47.95|48.11|47.89|9
1732579760000|2024-11-26 00:09:20|48.17|47.95|48.19|47.97|48.22|48|48.17|47.95|17
1732579770000|2024-11-26 00:09:30|48.2|47.98|48.32|48.1|48.34|48.12|48.2|47.98|10
1732579780000|2024-11-26 00:09:40|48.33|48.11|48.4|48.18|48.43|48.21|48.33|48.11|12
1732579790000|2024-11-26 00:09:50|48.41|48.19|48.4|48.18|48.42|48.2|48.4|48.18|7
1732579800000|2024-11-26 00:10:00|48.38|48.16|48.24|48.02|48.38|48.16|48.24|48.02|15
1732579810000|2024-11-26 00:10:10|48.26|48.04|48.1|47.88|48.26|48.04|48.1|47.88|21
1732579820000|2024-11-26 00:10:20|48.09|47.87|48.1|47.88|48.1|47.88|48.08|47.86|10
1732579830000|2024-11-26 00:10:30|48.14|47.92|48.29|48.07|48.29|48.07|48.14|47.92|14
1732579840000|2024-11-26 00:10:40|48.3|48.08|48.36|48.14|48.36|48.14|48.23|48.01|13
1732579850000|2024-11-26 00:10:50|48.34|48.12|48.42|48.2|48.42|48.2|48.34|48.12|12
1732579860000|2024-11-26 00:11:00|48.4|48.18|48.55|48.33|48.55|48.33|48.4|48.18|13
1732579870000|2024-11-26 00:11:10|48.56|48.34|48.49|48.27|48.6|48.38|48.49|48.27|13
1732579880000|2024-11-26 00:11:20|48.48|48.26|48.47|48.25|48.55|48.33|48.43|48.21|15
1732579890000|2024-11-26 00:11:30|48.48|48.26|48.28|48.06|48.48|48.26|48.28|48.06|14
1732579900000|2024-11-26 00:11:40|48.26|48.04|48.23|48.01|48.27|48.05|48.23|48.01|13
1732579910000|2024-11-26 00:11:50|48.18|47.96|48.17|47.95|48.21|47.99|48.16|47.94|16
1732579920000|2024-11-26 00:12:00|48.18|47.96|48.23|48.01|48.25|48.03|48.17|47.95|14
1732579930000|2024-11-26 00:12:10|48.26|48.04|48.26|48.04|48.27|48.05|48.18|47.96|15
1732579940000|2024-11-26 00:12:20|48.27|48.05|48.43|48.21|48.43|48.21|48.27|48.05|13
1732579950000|2024-11-26 00:12:30|48.38|48.16|48.25|48.03|48.38|48.16|48.16|47.94|20
1732579960000|2024-11-26 00:12:40|48.3|48.08|48.33|48.11|48.33|48.11|48.26|48.04|11
1732579970000|2024-11-26 00:12:50|48.32|48.1|48.26|48.04|48.32|48.1|48.26|48.04|11
1732579980000|2024-11-26 00:13:00|48.25|48.03|48.43|48.21|48.43|48.21|48.19|47.97|16
1732579990000|2024-11-26 00:13:10|48.44|48.22|48.34|48.12|48.44|48.22|48.26|48.04|18
1732580000000|2024-11-26 00:13:20|48.32|48.1|48.31|48.09|48.33|48.11|48.23|48.01|17
1732580010000|2024-11-26 00:13:30|48.32|48.1|48.35|48.13|48.37|48.15|48.3|48.08|11
1732580020000|2024-11-26 00:13:40|48.34|48.12|48.35|48.13|48.35|48.13|48.32|48.1|8
1732580030000|2024-11-26 00:13:50|48.32|48.1|48.38|48.16|48.38|48.16|48.31|48.09|6
1732580040000|2024-11-26 00:14:00|48.39|48.17|48.31|48.09|48.39|48.17|48.31|48.09|10
1732580050000|2024-11-26 00:14:10|48.3|48.08|48.26|48.04|48.3|48.08|48.24|48.02|9
1732580060000|2024-11-26 00:14:20|48.25|48.03|48.24|48.02|48.25|48.03|48.2|47.98|9
1732580070000|2024-11-26 00:14:30|48.23|48.01|48.22|48|48.23|48.01|48.21|47.99|6
1732580080000|2024-11-26 00:14:40|48.21|47.99|48.15|47.93|48.23|48.01|48.15|47.93|11
1732580090000|2024-11-26 00:14:50|48.16|47.94|48.04|47.82|48.16|47.94|48.04|47.82|11
1732580100000|2024-11-26 00:15:00|48.01|47.79|48.06|47.84|48.13|47.91|48.01|47.79|19
1732580110000|2024-11-26 00:15:10|48.05|47.83|47.88|47.66|48.05|47.83|47.81|47.59|18
1732580120000|2024-11-26 00:15:20|47.87|47.65|47.68|47.46|47.87|47.65|47.66|47.44|15
1732580130000|2024-11-26 00:15:30|47.65|47.43|47.72|47.5|47.72|47.5|47.64|47.42|19
1732580140000|2024-11-26 00:15:40|47.69|47.47|47.67|47.45|47.69|47.47|47.61|47.39|16
1732580150000|2024-11-26 00:15:50|47.7|47.48|47.77|47.55|47.77|47.55|47.69|47.47|10
1732580160000|2024-11-26 00:16:00|47.75|47.53|47.8|47.58|47.86|47.64|47.68|47.46|23
1732580170000|2024-11-26 00:16:10|47.79|47.57|47.6|47.38|47.79|47.57|47.6|47.38|22
1732580180000|2024-11-26 00:16:20|47.61|47.39|47.53|47.31|47.64|47.42|47.52|47.3|20
1732580190000|2024-11-26 00:16:30|47.52|47.3|47.54|47.32|47.56|47.34|47.51|47.29|9
1732580200000|2024-11-26 00:16:40|47.55|47.33|47.55|47.33|47.56|47.34|47.54|47.32|5
1732580210000|2024-11-26 00:16:50|47.56|47.34|47.59|47.37|47.61|47.39|47.56|47.34|10
1732580220000|2024-11-26 00:17:00|47.6|47.38|47.89|47.67|47.92|47.7|47.6|47.38|20
1732580230000|2024-11-26 00:17:10|47.93|47.71|47.95|47.73|47.98|47.76|47.93|47.71|10
1732580240000|2024-11-26 00:17:20|47.97|47.75|48.14|47.92|48.14|47.92|47.97|47.75|16
1732580250000|2024-11-26 00:17:30|48.15|47.93|48.37|48.15|48.37|48.15|48.15|47.93|13
1732580260000|2024-11-26 00:17:40|48.38|48.16|48.47|48.25|48.48|48.26|48.38|48.16|9
1732580270000|2024-11-26 00:17:50|48.46|48.24|48.44|48.22|48.5|48.28|48.43|48.21|10
1732580280000|2024-11-26 00:18:00|48.45|48.23|48.29|48.07|48.45|48.23|48.27|48.05|15
1732580290000|2024-11-26 00:18:10|48.24|48.02|48.15|47.93|48.24|48.02|48.09|47.87|22
1732580300000|2024-11-26 00:18:20|48.14|47.92|48.4|48.18|48.43|48.21|48.14|47.92|16
1732580310000|2024-11-26 00:18:30|48.39|48.17|48.27|48.05|48.41|48.19|48.27|48.05|17
1732580320000|2024-11-26 00:18:40|48.3|48.08|48.33|48.11|48.37|48.15|48.3|48.08|12
1732580330000|2024-11-26 00:18:50|48.34|48.12|48.34|48.12|48.37|48.15|48.33|48.11|15
1732580340000|2024-11-26 00:19:00|48.36|48.14|48.45|48.23|48.46|48.24|48.36|48.14|17
1732580350000|2024-11-26 00:19:10|48.43|48.21|48.51|48.29|48.51|48.29|48.38|48.16|17
1732580360000|2024-11-26 00:19:20|48.52|48.3|48.61|48.39|48.62|48.4|48.47|48.25|16
1732580370000|2024-11-26 00:19:30|48.62|48.4|48.71|48.49|48.71|48.49|48.61|48.39|13
1732580380000|2024-11-26 00:19:40|48.68|48.46|48.64|48.42|48.79|48.57|48.64|48.42|14
1732580390000|2024-11-26 00:19:50|48.63|48.41|48.57|48.35|48.64|48.42|48.56|48.34|23
1732580400000|2024-11-26 00:20:00|48.59|48.37|48.4|48.18|48.61|48.39|48.4|48.18|17
1732580410000|2024-11-26 00:20:10|48.38|48.16|48.43|48.21|48.45|48.23|48.37|48.15|17
1732580420000|2024-11-26 00:20:20|48.41|48.19|48.37|48.15|48.42|48.2|48.32|48.1|19
1732580430000|2024-11-26 00:20:30|48.36|48.14|48.26|48.04|48.36|48.14|48.26|48.04|13
1732580440000|2024-11-26 00:20:40|48.25|48.03|48.32|48.1|48.32|48.1|48.21|47.99|10
1732580450000|2024-11-26 00:20:50|48.33|48.11|48.42|48.2|48.42|48.2|48.33|48.11|12
1732580460000|2024-11-26 00:21:00|48.43|48.21|48.55|48.33|48.57|48.35|48.42|48.2|23
1732580470000|2024-11-26 00:21:10|48.56|48.34|48.52|48.3|48.56|48.34|48.52|48.3|9
1732580480000|2024-11-26 00:21:20|48.53|48.31|48.65|48.43|48.65|48.43|48.53|48.31|15
1732580490000|2024-11-26 00:21:30|48.64|48.42|48.71|48.49|48.71|48.49|48.59|48.37|19
1732580500000|2024-11-26 00:21:40|48.7|48.48|48.65|48.43|48.71|48.49|48.64|48.42|13
1732580510000|2024-11-26 00:21:50|48.67|48.45|48.8|48.58|48.8|48.58|48.67|48.45|13
1732580520000|2024-11-26 00:22:00|48.79|48.57|49.01|48.79|49.01|48.79|48.78|48.56|13
1732580530000|2024-11-26 00:22:10|49.02|48.8|49.05|48.83|49.05|48.83|49|48.78|12
1732580540000|2024-11-26 00:22:20|49.03|48.81|49.19|48.97|49.19|48.97|49.03|48.81|7
1732580550000|2024-11-26 00:22:30|49.18|48.96|49.29|49.07|49.29|49.07|49.18|48.96|8
1732580560000|2024-11-26 00:22:40|49.28|49.06|49.37|49.15|49.38|49.16|49.27|49.05|9
1732580570000|2024-11-26 00:22:50|49.38|49.16|49.64|49.42|49.67|49.45|49.37|49.15|16
1732580580000|2024-11-26 00:23:00|49.62|49.4|49.66|49.44|49.66|49.44|49.57|49.35|14
1732580590000|2024-11-26 00:23:10|49.64|49.42|49.7|49.48|49.7|49.48|49.64|49.42|16
1732580600000|2024-11-26 00:23:20|49.71|49.49|49.73|49.51|49.79|49.57|49.7|49.48|11
1732580610000|2024-11-26 00:23:30|49.74|49.52|49.78|49.56|49.78|49.56|49.74|49.52|4
1732580620000|2024-11-26 00:23:40|49.81|49.59|49.76|49.54|49.85|49.63|49.76|49.54|7
1732580630000|2024-11-26 00:23:50|49.75|49.53|49.68|49.46|49.75|49.53|49.62|49.4|11
1732580640000|2024-11-26 00:24:00|49.67|49.45|49.81|49.59|49.81|49.59|49.62|49.4|15
1732580650000|2024-11-26 00:24:10|49.83|49.61|49.84|49.62|49.88|49.66|49.77|49.55|15
1732580660000|2024-11-26 00:24:20|49.81|49.59|50.01|49.79|50.01|49.79|49.81|49.59|14
1732580670000|2024-11-26 00:24:30|50|49.78|50.11|49.89|50.12|49.9|50|49.78|13
1732580680000|2024-11-26 00:24:40|50.12|49.9|50.3|50.08|50.32|50.1|50.12|49.9|10
1732580690000|2024-11-26 00:24:50|50.31|50.09|50.43|50.21|50.48|50.26|50.31|50.09|10
1732580700000|2024-11-26 00:25:00|50.42|50.2|50.3|50.08|50.42|50.2|50.11|49.89|23
1732580710000|2024-11-26 00:25:10|50.29|50.07|50.35|50.13|50.35|50.13|50.24|50.02|16
1732580720000|2024-11-26 00:25:20|50.36|50.14|50.44|50.22|50.45|50.23|50.36|50.14|6
1732580730000|2024-11-26 00:25:30|50.37|50.15|50.52|50.3|50.52|50.3|50.35|50.13|10
1732580740000|2024-11-26 00:25:40|50.55|50.33|50.62|50.4|50.66|50.44|50.55|50.33|9
1732580750000|2024-11-26 00:25:50|50.63|50.41|50.78|50.56|50.78|50.56|50.62|50.4|11
1732580760000|2024-11-26 00:26:00|50.74|50.52|50.95|50.73|50.96|50.74|50.69|50.47|19
1732580770000|2024-11-26 00:26:10|50.91|50.69|51.06|50.84|51.08|50.86|50.91|50.69|12
1732580780000|2024-11-26 00:26:20|51.03|50.81|51.13|50.91|51.13|50.91|51.03|50.81|9
1732580790000|2024-11-26 00:26:30|51.18|50.96|51.08|50.86|51.2|50.98|50.99|50.77|13
1732580800000|2024-11-26 00:26:40|51.09|50.87|51.18|50.96|51.3|51.08|51.08|50.86|18
1732580810000|2024-11-26 00:26:50|51.15|50.93|50.92|50.7|51.15|50.93|50.87|50.65|15
1732580820000|2024-11-26 00:27:00|50.91|50.69|50.56|50.34|50.91|50.69|50.55|50.33|28
1732580830000|2024-11-26 00:27:10|50.49|50.27|50.72|50.5|50.84|50.62|50.45|50.23|28
1732580840000|2024-11-26 00:27:20|50.65|50.43|50.79|50.57|50.87|50.65|50.6|50.38|17
1732580850000|2024-11-26 00:27:30|50.68|50.46|50.74|50.52|50.74|50.52|50.63|50.41|19
1732580860000|2024-11-26 00:27:40|50.71|50.49|50.66|50.44|50.71|50.49|50.48|50.26|22
1732580870000|2024-11-26 00:27:50|50.71|50.49|50.67|50.45|50.8|50.58|50.67|50.45|17
1732580880000|2024-11-26 00:28:00|50.71|50.49|50.69|50.47|50.78|50.56|50.66|50.44|21
1732580890000|2024-11-26 00:28:10|50.67|50.45|50.6|50.38|50.67|50.45|50.58|50.36|14
1732580900000|2024-11-26 00:28:20|50.62|50.4|50.48|50.26|50.62|50.4|50.48|50.26|19
1732580910000|2024-11-26 00:28:30|50.49|50.27|50.42|50.2|50.49|50.27|50.4|50.18|15
1732580920000|2024-11-26 00:28:40|50.41|50.19|50.38|50.16|50.41|50.19|50.31|50.09|18
1732580930000|2024-11-26 00:28:50|50.39|50.17|50.46|50.24|50.46|50.24|50.39|50.17|9
1732580940000|2024-11-26 00:29:00|50.47|50.25|50.58|50.36|50.58|50.36|50.46|50.24|8
1732580950000|2024-11-26 00:29:10|50.59|50.37|50.58|50.36|50.59|50.37|50.5|50.28|16
1732580960000|2024-11-26 00:29:20|50.59|50.37|50.65|50.43|50.65|50.43|50.59|50.37|13
1732580970000|2024-11-26 00:29:30|50.67|50.45|50.64|50.42|50.7|50.48|50.64|50.42|14
1732580980000|2024-11-26 00:29:40|50.63|50.41|50.58|50.36|50.64|50.42|50.55|50.33|14
1732580990000|2024-11-26 00:29:50|50.57|50.35|50.46|50.24|50.57|50.35|50.46|50.24|16
1732581000000|2024-11-26 00:30:00|50.43|50.21|50.34|50.12|50.46|50.24|50.29|50.07|22
1732581010000|2024-11-26 00:30:10|50.33|50.11|50.5|50.28|50.5|50.28|50.3|50.08|14
1732581020000|2024-11-26 00:30:20|50.51|50.29|50.7|50.48|50.7|50.48|50.45|50.23|11
1732581030000|2024-11-26 00:30:30|50.71|50.49|50.82|50.6|50.83|50.61|50.71|50.49|10
1732581040000|2024-11-26 00:30:40|50.88|50.66|50.85|50.63|50.91|50.69|50.8|50.58|17
1732581050000|2024-11-26 00:30:50|50.87|50.65|50.82|50.6|50.89|50.67|50.81|50.59|14
1732581060000|2024-11-26 00:31:00|50.84|50.62|51.1|50.88|51.1|50.88|50.83|50.61|12
1732581070000|2024-11-26 00:31:10|51.09|50.87|51.11|50.89|51.18|50.96|51.08|50.86|18
1732581080000|2024-11-26 00:31:20|51.08|50.86|50.73|50.51|51.16|50.94|50.73|50.51|17
1732581090000|2024-11-26 00:31:30|50.68|50.46|50.6|50.38|50.72|50.5|50.6|50.38|15
1732581100000|2024-11-26 00:31:40|50.58|50.36|50.61|50.39|50.63|50.41|50.58|50.36|16
1732581110000|2024-11-26 00:31:50|50.62|50.4|50.72|50.5|50.74|50.52|50.62|50.4|13
1732581120000|2024-11-26 00:32:00|50.73|50.51|50.78|50.56|50.79|50.57|50.69|50.47|16
1732581130000|2024-11-26 00:32:10|50.74|50.52|50.56|50.34|50.74|50.52|50.56|50.34|20
1732581140000|2024-11-26 00:32:20|50.51|50.29|50.45|50.23|50.51|50.29|50.41|50.19|17
1732581150000|2024-11-26 00:32:30|50.44|50.22|50.37|50.15|50.46|50.24|50.37|50.15|11
1732581160000|2024-11-26 00:32:40|50.33|50.11|50.38|50.16|50.38|50.16|50.21|49.99|15
1732581170000|2024-11-26 00:32:50|50.4|50.18|50.57|50.35|50.58|50.36|50.4|50.18|15
1732581180000|2024-11-26 00:33:00|50.59|50.37|50.65|50.43|50.74|50.52|50.53|50.31|17
1732581190000|2024-11-26 00:33:10|50.64|50.42|50.48|50.26|50.64|50.42|50.44|50.22|17
1732581200000|2024-11-26 00:33:20|50.47|50.25|50.43|50.21|50.47|50.25|50.39|50.17|17
1732581210000|2024-11-26 00:33:30|50.44|50.22|50.45|50.23|50.45|50.23|50.35|50.13|15
1732581220000|2024-11-26 00:33:40|50.44|50.22|50.39|50.17|50.48|50.26|50.38|50.16|19
1732581230000|2024-11-26 00:33:50|50.38|50.16|50.3|50.08|50.38|50.16|50.28|50.06|11
1732581240000|2024-11-26 00:34:00|50.29|50.07|50.18|49.96|50.29|50.07|50.18|49.96|13
1732581250000|2024-11-26 00:34:10|50.21|49.99|50.16|49.94|50.21|49.99|50.15|49.93|8
1732581260000|2024-11-26 00:34:20|50.15|49.93|50.21|49.99|50.21|49.99|50.15|49.93|5
1732581270000|2024-11-26 00:34:30|50.22|50|50.22|50|50.27|50.05|50.21|49.99|12
1732581280000|2024-11-26 00:34:40|50.19|49.97|50.25|50.03|50.3|50.08|50.19|49.97|14
1732581290000|2024-11-26 00:34:50|50.24|50.02|50.33|50.11|50.34|50.12|50.2|49.98|17
1732581300000|2024-11-26 00:35:00|50.35|50.13|50.43|50.21|50.45|50.23|50.27|50.05|21
1732581310000|2024-11-26 00:35:10|50.42|50.2|50.69|50.47|50.71|50.49|50.42|50.2|10
1732581320000|2024-11-26 00:35:20|50.7|50.48|50.9|50.68|50.93|50.71|50.7|50.48|16
1732581330000|2024-11-26 00:35:30|50.87|50.65|50.72|50.5|50.89|50.67|50.72|50.5|12
1732581340000|2024-11-26 00:35:40|50.75|50.53|50.75|50.53|50.86|50.64|50.75|50.53|11
1732581350000|2024-11-26 00:35:50|50.8|50.58|50.86|50.64|50.88|50.66|50.8|50.58|12
1732581360000|2024-11-26 00:36:00|50.87|50.65|50.76|50.54|50.93|50.71|50.76|50.54|14
1732581370000|2024-11-26 00:36:10|50.73|50.51|50.7|50.48|50.77|50.55|50.7|50.48|21
1732581380000|2024-11-26 00:36:20|50.68|50.46|50.62|50.4|50.73|50.51|50.62|50.4|10
1732581390000|2024-11-26 00:36:30|50.6|50.38|50.59|50.37|50.65|50.43|50.57|50.35|14
1732581400000|2024-11-26 00:36:40|50.6|50.38|50.83|50.61|50.86|50.64|50.6|50.38|15
1732581410000|2024-11-26 00:36:50|50.86|50.64|50.91|50.69|50.96|50.74|50.86|50.64|16
1732581420000|2024-11-26 00:37:00|50.89|50.67|50.78|50.56|50.94|50.72|50.78|50.56|19
1732581430000|2024-11-26 00:37:10|50.8|50.58|50.79|50.57|50.84|50.62|50.78|50.56|14
1732581440000|2024-11-26 00:37:20|50.81|50.59|50.75|50.53|50.83|50.61|50.75|50.53|11
1732581450000|2024-11-26 00:37:30|50.74|50.52|50.82|50.6|50.82|50.6|50.73|50.51|7
1732581460000|2024-11-26 00:37:40|50.83|50.61|50.77|50.55|50.83|50.61|50.77|50.55|8
1732581470000|2024-11-26 00:37:50|50.76|50.54|50.72|50.5|50.76|50.54|50.71|50.49|9
1732581480000|2024-11-26 00:38:00|50.74|50.52|50.7|50.48|50.74|50.52|50.66|50.44|12
1732581490000|2024-11-26 00:38:10|50.69|50.47|50.64|50.42|50.7|50.48|50.64|50.42|7
1732581500000|2024-11-26 00:38:20|50.66|50.44|50.59|50.37|50.66|50.44|50.59|50.37|9
1732581510000|2024-11-26 00:38:30|50.58|50.36|50.59|50.37|50.59|50.37|50.57|50.35|6
1732581520000|2024-11-26 00:38:40|50.58|50.36|50.54|50.32|50.58|50.36|50.54|50.32|5
1732581530000|2024-11-26 00:38:50|50.51|50.29|50.54|50.32|50.54|50.32|50.43|50.21|8
1732581540000|2024-11-26 00:39:00|50.58|50.36|50.58|50.36|50.59|50.37|50.54|50.32|8
1732581550000|2024-11-26 00:39:10|50.57|50.35|50.54|50.32|50.57|50.35|50.54|50.32|4
1732581560000|2024-11-26 00:39:20|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|5
1732581570000|2024-11-26 00:39:30|50.56|50.34|50.58|50.36|50.64|50.42|50.55|50.33|13
1732581580000|2024-11-26 00:39:40|50.61|50.39|50.61|50.39|50.65|50.43|50.58|50.36|17
1732581590000|2024-11-26 00:39:50|50.63|50.41|50.62|50.4|50.63|50.41|50.59|50.37|10
1732581600000|2024-11-26 00:40:00|50.58|50.36|50.68|50.46|50.68|50.46|50.58|50.36|9
1732581610000|2024-11-26 00:40:10|50.69|50.47|50.65|50.43|50.69|50.47|50.59|50.37|17
1732581620000|2024-11-26 00:40:20|50.66|50.44|50.59|50.37|50.66|50.44|50.58|50.36|16
1732581630000|2024-11-26 00:40:30|50.6|50.38|50.46|50.24|50.6|50.38|50.46|50.24|11
1732581640000|2024-11-26 00:40:40|50.45|50.23|50.44|50.22|50.45|50.23|50.42|50.2|11
1732581650000|2024-11-26 00:40:50|50.43|50.21|50.49|50.27|50.5|50.28|50.38|50.16|18
1732581660000|2024-11-26 00:41:00|50.5|50.28|50.31|50.09|50.5|50.28|50.31|50.09|13
1732581670000|2024-11-26 00:41:10|50.32|50.1|50.32|50.1|50.34|50.12|50.32|50.1|5
1732581680000|2024-11-26 00:41:20|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|4
1732581690000|2024-11-26 00:41:30|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1732581700000|2024-11-26 00:41:40|50.31|50.09|50.3|50.08|50.31|50.09|50.29|50.07|6
1732581710000|2024-11-26 00:41:50|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1732581720000|2024-11-26 00:42:00|50.29|50.07|50.26|50.04|50.29|50.07|50.26|50.04|2
1732581730000|2024-11-26 00:42:10|50.27|50.05|50.25|50.03|50.27|50.05|50.25|50.03|5
1732581740000|2024-11-26 00:42:20|50.23|50.01|50.19|49.97|50.23|50.01|50.19|49.97|4
1732581750000|2024-11-26 00:42:30|50.07|49.85|50|49.78|50.07|49.85|50|49.78|9
1732581760000|2024-11-26 00:42:40|49.99|49.77|49.99|49.77|49.99|49.77|49.92|49.7|14
1732581770000|2024-11-26 00:42:50|50|49.78|49.96|49.74|50.02|49.8|49.96|49.74|5
1732581780000|2024-11-26 00:43:00|50|49.78|50.08|49.86|50.11|49.89|49.99|49.77|15
1732581790000|2024-11-26 00:43:10|50.11|49.89|50.13|49.91|50.14|49.92|50.08|49.86|11
1732581800000|2024-11-26 00:43:20|50.12|49.9|50.09|49.87|50.12|49.9|50.07|49.85|5
1732581810000|2024-11-26 00:43:30|50.11|49.89|50.12|49.9|50.13|49.91|50.11|49.89|4
1732581820000|2024-11-26 00:43:40|50.13|49.91|50.18|49.96|50.18|49.96|50.12|49.9|3
1732581830000|2024-11-26 00:43:50|50.2|49.98|50.24|50.02|50.24|50.02|50.2|49.98|7
1732581840000|2024-11-26 00:44:00|50.25|50.03|50.24|50.02|50.26|50.04|50.24|50.02|6
1732581850000|2024-11-26 00:44:10|50.23|50.01|50.18|49.96|50.23|50.01|50.16|49.94|10
1732581860000|2024-11-26 00:44:20|50.17|49.95|50.2|49.98|50.2|49.98|50.15|49.93|7
1732581870000|2024-11-26 00:44:30|50.17|49.95|50.16|49.94|50.17|49.95|50.16|49.94|2
1732581880000|2024-11-26 00:44:40|50.15|49.93|50.14|49.92|50.15|49.93|50.13|49.91|6
1732581890000|2024-11-26 00:44:50|50.13|49.91|50.2|49.98|50.25|50.03|50.13|49.91|12
1732581900000|2024-11-26 00:45:00|50.21|49.99|50.15|49.93|50.27|50.05|50.13|49.91|18
1732581910000|2024-11-26 00:45:10|50.13|49.91|50.07|49.85|50.13|49.91|50.07|49.85|3
1732581920000|2024-11-26 00:45:20|50.06|49.84|49.98|49.76|50.06|49.84|49.98|49.76|14
1732581930000|2024-11-26 00:45:30|49.97|49.75|50.05|49.83|50.05|49.83|49.92|49.7|13
1732581940000|2024-11-26 00:45:40|50.06|49.84|50.14|49.92|50.14|49.92|50.06|49.84|4
1732581950000|2024-11-26 00:45:50|50.13|49.91|50.12|49.9|50.14|49.92|50.12|49.9|8
1732581960000|2024-11-26 00:46:00|50.15|49.93|50.26|50.04|50.26|50.04|50.15|49.93|13
1732581970000|2024-11-26 00:46:10|50.27|50.05|50.33|50.11|50.33|50.11|50.26|50.04|7
1732581980000|2024-11-26 00:46:20|50.34|50.12|50.26|50.04|50.34|50.12|50.26|50.04|7
1732581990000|2024-11-26 00:46:30|50.22|50|50.17|49.95|50.22|50|50.16|49.94|12
1732582000000|2024-11-26 00:46:40|50.18|49.96|50.22|50|50.22|50|50.17|49.95|7
1732582010000|2024-11-26 00:46:50|50.23|50.01|50.39|50.17|50.43|50.21|50.18|49.96|19
1732582020000|2024-11-26 00:47:00|50.4|50.18|50.36|50.14|50.4|50.18|50.33|50.11|9
1732582030000|2024-11-26 00:47:10|50.37|50.15|50.29|50.07|50.39|50.17|50.25|50.03|19
1732582040000|2024-11-26 00:47:20|50.28|50.06|50.29|50.07|50.29|50.07|50.28|50.06|2
1732582050000|2024-11-26 00:47:30|50.28|50.06|50.32|50.1|50.33|50.11|50.27|50.05|6
1732582060000|2024-11-26 00:47:40|50.28|50.06|50.2|49.98|50.28|50.06|50.2|49.98|7
1732582070000|2024-11-26 00:47:50|50.17|49.95|50.16|49.94|50.18|49.96|50.15|49.93|11
1732582080000|2024-11-26 00:48:00|50.17|49.95|50.15|49.93|50.17|49.95|50.11|49.89|12
1732582090000|2024-11-26 00:48:10|50.14|49.92|50.17|49.95|50.23|50.01|50.14|49.92|9
1732582100000|2024-11-26 00:48:20|50.18|49.96|50.23|50.01|50.24|50.02|50.18|49.96|4
1732582110000|2024-11-26 00:48:30|50.22|50|50.19|49.97|50.24|50.02|50.19|49.97|7
1732582120000|2024-11-26 00:48:40|50.18|49.96|50.17|49.95|50.2|49.98|50.16|49.94|5
1732582130000|2024-11-26 00:48:50|50.2|49.98|50.22|50|50.25|50.03|50.2|49.98|9
1732582140000|2024-11-26 00:49:00|50.21|49.99|50.25|50.03|50.3|50.08|50.21|49.99|18
1732582150000|2024-11-26 00:49:10|50.26|50.04|50.26|50.04|50.29|50.07|50.26|50.04|3
1732582160000|2024-11-26 00:49:20|50.25|50.03|50.23|50.01|50.26|50.04|50.23|50.01|7
1732582170000|2024-11-26 00:49:30|50.24|50.02|50.19|49.97|50.24|50.02|50.19|49.97|7
1732582180000|2024-11-26 00:49:40|50.2|49.98|50.17|49.95|50.21|49.99|50.17|49.95|6
1732582190000|2024-11-26 00:49:50|50.16|49.94|50.09|49.87|50.16|49.94|50.09|49.87|8
1732582200000|2024-11-26 00:50:00|50.08|49.86|49.97|49.75|50.08|49.86|49.97|49.75|11
1732582210000|2024-11-26 00:50:10|49.99|49.77|49.91|49.69|49.99|49.77|49.91|49.69|8
1732582220000|2024-11-26 00:50:20|49.9|49.68|49.83|49.61|49.9|49.68|49.83|49.61|6
1732582230000|2024-11-26 00:50:30|49.82|49.6|49.82|49.6|49.84|49.62|49.81|49.59|11
1732582240000|2024-11-26 00:50:40|49.81|49.59|49.82|49.6|49.82|49.6|49.79|49.57|6
1732582250000|2024-11-26 00:50:50|49.83|49.61|49.83|49.61|49.85|49.63|49.81|49.59|8
1732582260000|2024-11-26 00:51:00|49.84|49.62|49.82|49.6|49.85|49.63|49.78|49.56|11
1732582270000|2024-11-26 00:51:10|49.81|49.59|49.79|49.57|49.82|49.6|49.78|49.56|6
1732582280000|2024-11-26 00:51:20|49.78|49.56|49.69|49.47|49.78|49.56|49.69|49.47|6
1732582290000|2024-11-26 00:51:30|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|5
1732582300000|2024-11-26 00:51:40|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732582310000|2024-11-26 00:51:50|49.68|49.46|49.73|49.51|49.73|49.51|49.66|49.44|8
1732582330000|2024-11-26 00:52:10|49.75|49.53|49.75|49.53|49.76|49.54|49.74|49.52|7
1732582340000|2024-11-26 00:52:20|49.76|49.54|49.78|49.56|49.79|49.57|49.74|49.52|11
1732582350000|2024-11-26 00:52:30|49.79|49.57|49.84|49.62|49.84|49.62|49.79|49.57|12
1732582360000|2024-11-26 00:52:40|49.86|49.64|49.93|49.71|49.95|49.73|49.86|49.64|11
1732582370000|2024-11-26 00:52:50|49.92|49.7|49.9|49.68|49.94|49.72|49.9|49.68|10
1732582380000|2024-11-26 00:53:00|49.89|49.67|50.01|49.79|50.01|49.79|49.89|49.67|8
1732582390000|2024-11-26 00:53:10|50|49.78|50.02|49.8|50.02|49.8|49.99|49.77|5
1732582400000|2024-11-26 00:53:20|50.03|49.81|49.98|49.76|50.03|49.81|49.98|49.76|8
1732582410000|2024-11-26 00:53:30|49.99|49.77|49.74|49.52|49.99|49.77|49.73|49.51|15
1732582420000|2024-11-26 00:53:40|49.73|49.51|49.86|49.64|49.86|49.64|49.73|49.51|4
1732582430000|2024-11-26 00:53:50|49.84|49.62|49.94|49.72|49.94|49.72|49.83|49.61|13
1732582440000|2024-11-26 00:54:00|49.93|49.71|49.95|49.73|50.01|49.79|49.93|49.71|16
1732582450000|2024-11-26 00:54:10|49.96|49.74|49.98|49.76|49.99|49.77|49.94|49.72|13
1732582460000|2024-11-26 00:54:20|49.99|49.77|49.96|49.74|49.99|49.77|49.92|49.7|11
1732582470000|2024-11-26 00:54:30|49.94|49.72|49.87|49.65|49.94|49.72|49.87|49.65|10
1732582480000|2024-11-26 00:54:40|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1732582490000|2024-11-26 00:54:50|49.85|49.63|49.82|49.6|49.85|49.63|49.82|49.6|5
1732582500000|2024-11-26 00:55:00|49.79|49.57|49.73|49.51|49.79|49.57|49.73|49.51|9
1732582510000|2024-11-26 00:55:10|49.76|49.54|49.76|49.54|49.77|49.55|49.76|49.54|3
1732582520000|2024-11-26 00:55:20|49.81|49.59|49.83|49.61|49.84|49.62|49.81|49.59|7
1732582530000|2024-11-26 00:55:30|49.81|49.59|49.78|49.56|49.83|49.61|49.78|49.56|8
1732582540000|2024-11-26 00:55:40|49.77|49.55|49.75|49.53|49.77|49.55|49.75|49.53|5
1732582550000|2024-11-26 00:55:50|49.73|49.51|49.69|49.47|49.73|49.51|49.69|49.47|7
1732582560000|2024-11-26 00:56:00|49.68|49.46|49.65|49.43|49.68|49.46|49.65|49.43|5
1732582580000|2024-11-26 00:56:20|49.64|49.42|49.71|49.49|49.71|49.49|49.63|49.41|6
1732582590000|2024-11-26 00:56:30|49.7|49.48|49.7|49.48|49.72|49.5|49.67|49.45|9
1732582600000|2024-11-26 00:56:40|49.71|49.49|49.7|49.48|49.71|49.49|49.69|49.47|4
1732582610000|2024-11-26 00:56:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1732582620000|2024-11-26 00:57:00|49.74|49.52|49.74|49.52|49.75|49.53|49.73|49.51|5
1732582630000|2024-11-26 00:57:10|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1732582640000|2024-11-26 00:57:20|49.74|49.52|49.73|49.51|49.75|49.53|49.73|49.51|4
1732582660000|2024-11-26 00:57:40|49.72|49.5|49.65|49.43|49.72|49.5|49.65|49.43|7
1732582670000|2024-11-26 00:57:50|49.64|49.42|49.61|49.39|49.64|49.42|49.61|49.39|3
1732582680000|2024-11-26 00:58:00|49.6|49.38|49.51|49.29|49.6|49.38|49.51|49.29|11
1732582690000|2024-11-26 00:58:10|49.52|49.3|49.61|49.39|49.61|49.39|49.52|49.3|7
1732582700000|2024-11-26 00:58:20|49.62|49.4|49.68|49.46|49.68|49.46|49.62|49.4|8
1732582710000|2024-11-26 00:58:30|49.69|49.47|49.75|49.53|49.75|49.53|49.69|49.47|8
1732582720000|2024-11-26 00:58:40|49.79|49.57|49.78|49.56|49.79|49.57|49.73|49.51|6
1732582730000|2024-11-26 00:58:50|49.77|49.55|49.73|49.51|49.77|49.55|49.73|49.51|7
1732582740000|2024-11-26 00:59:00|49.76|49.54|49.7|49.48|49.76|49.54|49.69|49.47|13
1732582750000|2024-11-26 00:59:10|49.71|49.49|49.78|49.56|49.78|49.56|49.71|49.49|8
1732582760000|2024-11-26 00:59:20|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|3
1732582770000|2024-11-26 00:59:30|49.76|49.54|49.72|49.5|49.76|49.54|49.71|49.49|7
1732582780000|2024-11-26 00:59:40|49.71|49.49|49.69|49.47|49.72|49.5|49.69|49.47|4
1732582790000|2024-11-26 00:59:50|49.68|49.46|49.65|49.43|49.69|49.47|49.65|49.43|4
1732582800000|2024-11-26 01:00:00|49.64|49.42|49.57|49.35|49.64|49.42|49.57|49.35|7
1732582810000|2024-11-26 01:00:10|49.56|49.34|49.55|49.33|49.58|49.36|49.55|49.33|6
1732582820000|2024-11-26 01:00:20|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1732582830000|2024-11-26 01:00:30|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1732582840000|2024-11-26 01:00:40|49.52|49.3|49.48|49.26|49.53|49.31|49.48|49.26|7
1732582850000|2024-11-26 01:00:50|49.49|49.27|49.51|49.29|49.51|49.29|49.49|49.27|4
1732582860000|2024-11-26 01:01:00|49.5|49.28|49.41|49.19|49.5|49.28|49.41|49.19|7
1732582870000|2024-11-26 01:01:10|49.42|49.2|49.55|49.33|49.55|49.33|49.42|49.2|9
1732582880000|2024-11-26 01:01:20|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1732582890000|2024-11-26 01:01:30|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|4
1732582900000|2024-11-26 01:01:40|49.58|49.36|49.75|49.53|49.75|49.53|49.57|49.35|13
1732582910000|2024-11-26 01:01:50|49.74|49.52|49.63|49.41|49.74|49.52|49.63|49.41|13
1732582920000|2024-11-26 01:02:00|49.62|49.4|49.59|49.37|49.64|49.42|49.54|49.32|17
1732582930000|2024-11-26 01:02:10|49.61|49.39|49.65|49.43|49.65|49.43|49.59|49.37|5
1732582940000|2024-11-26 01:02:20|49.67|49.45|49.73|49.51|49.75|49.53|49.67|49.45|11
1732582950000|2024-11-26 01:02:30|49.75|49.53|49.71|49.49|49.75|49.53|49.67|49.45|9
1732582960000|2024-11-26 01:02:40|49.72|49.5|49.68|49.46|49.74|49.52|49.68|49.46|5
1732582970000|2024-11-26 01:02:50|49.69|49.47|49.69|49.47|49.7|49.48|49.67|49.45|6
1732582980000|2024-11-26 01:03:00|49.66|49.44|49.58|49.36|49.66|49.44|49.58|49.36|12
1732582990000|2024-11-26 01:03:10|49.59|49.37|49.66|49.44|49.67|49.45|49.58|49.36|10
1732583000000|2024-11-26 01:03:20|49.67|49.45|49.78|49.56|49.78|49.56|49.67|49.45|7
1732583010000|2024-11-26 01:03:30|49.79|49.57|49.94|49.72|49.94|49.72|49.79|49.57|19
1732583020000|2024-11-26 01:03:40|49.97|49.75|49.9|49.68|50.04|49.82|49.89|49.67|14
1732583030000|2024-11-26 01:03:50|49.94|49.72|49.86|49.64|49.94|49.72|49.86|49.64|11
1732583040000|2024-11-26 01:04:00|49.87|49.65|49.86|49.64|49.88|49.66|49.85|49.63|9
1732583050000|2024-11-26 01:04:10|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1732583060000|2024-11-26 01:04:20|49.83|49.61|49.71|49.49|49.83|49.61|49.69|49.47|9
1732583070000|2024-11-26 01:04:30|49.73|49.51|49.87|49.65|49.87|49.65|49.73|49.51|11
1732583080000|2024-11-26 01:04:40|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|4
1732583090000|2024-11-26 01:04:50|49.86|49.64|49.84|49.62|49.86|49.64|49.82|49.6|5
1732583100000|2024-11-26 01:05:00|49.85|49.63|49.81|49.59|49.86|49.64|49.81|49.59|6
1732583110000|2024-11-26 01:05:10|49.8|49.58|49.8|49.58|49.85|49.63|49.76|49.54|14
1732583120000|2024-11-26 01:05:20|49.78|49.56|49.77|49.55|49.79|49.57|49.75|49.53|11
1732583130000|2024-11-26 01:05:30|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|2
1732583140000|2024-11-26 01:05:40|49.76|49.54|49.7|49.48|49.76|49.54|49.69|49.47|7
1732583150000|2024-11-26 01:05:50|49.73|49.51|49.72|49.5|49.74|49.52|49.69|49.47|16
1732583160000|2024-11-26 01:06:00|49.73|49.51|49.82|49.6|49.82|49.6|49.73|49.51|10
1732583170000|2024-11-26 01:06:10|49.83|49.61|49.79|49.57|49.83|49.61|49.79|49.57|7
1732583180000|2024-11-26 01:06:20|49.8|49.58|49.88|49.66|49.88|49.66|49.78|49.56|13
1732583190000|2024-11-26 01:06:30|49.93|49.71|49.93|49.71|49.97|49.75|49.92|49.7|18
1732583200000|2024-11-26 01:06:40|49.92|49.7|49.97|49.75|49.99|49.77|49.9|49.68|10
1732583210000|2024-11-26 01:06:50|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|4
1732583220000|2024-11-26 01:07:00|49.95|49.73|49.78|49.56|49.95|49.73|49.78|49.56|9
1732583230000|2024-11-26 01:07:10|49.77|49.55|49.76|49.54|49.77|49.55|49.74|49.52|7
1732583240000|2024-11-26 01:07:20|49.79|49.57|49.77|49.55|49.79|49.57|49.75|49.53|5
1732583250000|2024-11-26 01:07:30|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|4
1732583260000|2024-11-26 01:07:40|49.78|49.56|49.76|49.54|49.79|49.57|49.74|49.52|7
1732583270000|2024-11-26 01:07:50|49.78|49.56|49.72|49.5|49.79|49.57|49.72|49.5|12
1732583280000|2024-11-26 01:08:00|49.71|49.49|49.71|49.49|49.72|49.5|49.67|49.45|14
1732583290000|2024-11-26 01:08:10|49.72|49.5|49.7|49.48|49.73|49.51|49.7|49.48|6
1732583300000|2024-11-26 01:08:20|49.71|49.49|49.69|49.47|49.71|49.49|49.69|49.47|3
1732583310000|2024-11-26 01:08:30|49.68|49.46|49.68|49.46|49.69|49.47|49.66|49.44|6
1732583320000|2024-11-26 01:08:40|49.67|49.45|49.61|49.39|49.67|49.45|49.6|49.38|9
1732583330000|2024-11-26 01:08:50|49.62|49.4|49.61|49.39|49.63|49.41|49.61|49.39|4
1732583340000|2024-11-26 01:09:00|49.6|49.38|49.6|49.38|49.6|49.38|49.59|49.37|5
1732583350000|2024-11-26 01:09:10|49.59|49.37|49.59|49.37|49.6|49.38|49.59|49.37|3
1732583360000|2024-11-26 01:09:20|49.61|49.39|49.59|49.37|49.61|49.39|49.59|49.37|3
1732583370000|2024-11-26 01:09:30|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1732583380000|2024-11-26 01:09:40|49.6|49.38|49.6|49.38|49.61|49.39|49.6|49.38|3
1732583390000|2024-11-26 01:09:50|49.59|49.37|49.59|49.37|49.6|49.38|49.59|49.37|3
1732583400000|2024-11-26 01:10:00|49.6|49.38|49.71|49.49|49.72|49.5|49.59|49.37|11
1732583410000|2024-11-26 01:10:10|49.72|49.5|49.74|49.52|49.74|49.52|49.72|49.5|4
1732583420000|2024-11-26 01:10:20|49.73|49.51|49.6|49.38|49.74|49.52|49.6|49.38|8
1732583430000|2024-11-26 01:10:30|49.61|49.39|49.61|49.39|49.62|49.4|49.59|49.37|5
1732583440000|2024-11-26 01:10:40|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|6
1732583450000|2024-11-26 01:10:50|49.56|49.34|49.56|49.34|49.57|49.35|49.56|49.34|5
1732583460000|2024-11-26 01:11:00|49.57|49.35|49.54|49.32|49.57|49.35|49.54|49.32|4
1732583470000|2024-11-26 01:11:10|49.52|49.3|49.52|49.3|49.52|49.3|49.51|49.29|3
1732583480000|2024-11-26 01:11:20|49.51|49.29|49.46|49.24|49.51|49.29|49.45|49.23|4
1732583490000|2024-11-26 01:11:30|49.47|49.25|49.45|49.23|49.47|49.25|49.45|49.23|3
1732583500000|2024-11-26 01:11:40|49.44|49.22|49.54|49.32|49.54|49.32|49.44|49.22|5
1732583510000|2024-11-26 01:11:50|49.55|49.33|49.59|49.37|49.59|49.37|49.54|49.32|8
1732583520000|2024-11-26 01:12:00|49.58|49.36|49.58|49.36|49.6|49.38|49.57|49.35|9
1732583530000|2024-11-26 01:12:10|49.59|49.37|49.59|49.37|49.65|49.43|49.59|49.37|9
1732583540000|2024-11-26 01:12:20|49.58|49.36|49.58|49.36|49.59|49.37|49.57|49.35|13
1732583550000|2024-11-26 01:12:30|49.57|49.35|49.59|49.37|49.59|49.37|49.57|49.35|7
1732583560000|2024-11-26 01:12:40|49.58|49.36|49.64|49.42|49.64|49.42|49.58|49.36|7
1732583570000|2024-11-26 01:12:50|49.65|49.43|49.61|49.39|49.68|49.46|49.58|49.36|14
1732583580000|2024-11-26 01:13:00|49.59|49.37|49.63|49.41|49.63|49.41|49.58|49.36|6
1732583590000|2024-11-26 01:13:10|49.64|49.42|49.61|49.39|49.64|49.42|49.61|49.39|3
1732583600000|2024-11-26 01:13:20|49.6|49.38|49.48|49.26|49.6|49.38|49.48|49.26|9
1732583610000|2024-11-26 01:13:30|49.47|49.25|49.39|49.17|49.48|49.26|49.39|49.17|11
1732583620000|2024-11-26 01:13:40|49.38|49.16|49.34|49.12|49.39|49.17|49.34|49.12|5
1732583630000|2024-11-26 01:13:50|49.3|49.08|49.33|49.11|49.33|49.11|49.26|49.04|8
1732583640000|2024-11-26 01:14:00|49.34|49.12|49.42|49.2|49.42|49.2|49.33|49.11|9
1732583650000|2024-11-26 01:14:10|49.44|49.22|49.49|49.27|49.5|49.28|49.44|49.22|9
1732583660000|2024-11-26 01:14:20|49.47|49.25|49.44|49.22|49.47|49.25|49.44|49.22|6
1732583670000|2024-11-26 01:14:30|49.45|49.23|49.46|49.24|49.46|49.24|49.44|49.22|6
1732583680000|2024-11-26 01:14:40|49.45|49.23|49.42|49.2|49.45|49.23|49.42|49.2|6
1732583690000|2024-11-26 01:14:50|49.41|49.19|49.47|49.25|49.47|49.25|49.41|49.19|8
1732583700000|2024-11-26 01:15:00|49.48|49.26|49.49|49.27|49.52|49.3|49.48|49.26|5
1732583710000|2024-11-26 01:15:10|49.5|49.28|49.49|49.27|49.53|49.31|49.48|49.26|12
1732583720000|2024-11-26 01:15:20|49.5|49.28|49.49|49.27|49.5|49.28|49.45|49.23|14
1732583730000|2024-11-26 01:15:30|49.53|49.31|49.55|49.33|49.58|49.36|49.5|49.28|12
1732583740000|2024-11-26 01:15:40|49.56|49.34|49.56|49.34|49.6|49.38|49.55|49.33|10
1732583750000|2024-11-26 01:15:50|49.55|49.33|49.54|49.32|49.55|49.33|49.52|49.3|8
1732583760000|2024-11-26 01:16:00|49.53|49.31|49.5|49.28|49.53|49.31|49.42|49.2|17
1732583770000|2024-11-26 01:16:10|49.49|49.27|49.48|49.26|49.52|49.3|49.47|49.25|10
1732583780000|2024-11-26 01:16:20|49.47|49.25|49.53|49.31|49.53|49.31|49.44|49.22|11
1732583790000|2024-11-26 01:16:30|49.56|49.34|49.6|49.38|49.6|49.38|49.56|49.34|5
1732583800000|2024-11-26 01:16:40|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|3
1732583810000|2024-11-26 01:16:50|49.6|49.38|49.63|49.41|49.64|49.42|49.6|49.38|7
1732583820000|2024-11-26 01:17:00|49.64|49.42|49.71|49.49|49.73|49.51|49.64|49.42|9
1732583830000|2024-11-26 01:17:10|49.73|49.51|49.74|49.52|49.74|49.52|49.71|49.49|6
1732583840000|2024-11-26 01:17:20|49.73|49.51|49.74|49.52|49.75|49.53|49.73|49.51|3
1732583850000|2024-11-26 01:17:30|49.73|49.51|49.79|49.57|49.79|49.57|49.72|49.5|6
1732583860000|2024-11-26 01:17:40|49.81|49.59|49.79|49.57|49.83|49.61|49.79|49.57|7
1732583870000|2024-11-26 01:17:50|49.78|49.56|49.77|49.55|49.79|49.57|49.71|49.49|13
1732583880000|2024-11-26 01:18:00|49.78|49.56|49.67|49.45|49.81|49.59|49.67|49.45|18
1732583890000|2024-11-26 01:18:10|49.68|49.46|49.69|49.47|49.7|49.48|49.66|49.44|10
1732583900000|2024-11-26 01:18:20|49.7|49.48|49.74|49.52|49.75|49.53|49.7|49.48|3
1732583910000|2024-11-26 01:18:30|49.73|49.51|49.77|49.55|49.79|49.57|49.72|49.5|6
1732583920000|2024-11-26 01:18:40|49.79|49.57|49.84|49.62|49.85|49.63|49.78|49.56|9
1732583930000|2024-11-26 01:18:50|49.83|49.61|49.82|49.6|49.84|49.62|49.81|49.59|11
1732583940000|2024-11-26 01:19:00|49.83|49.61|49.9|49.68|49.9|49.68|49.83|49.61|6
1732583950000|2024-11-26 01:19:10|49.91|49.69|49.93|49.71|49.93|49.71|49.91|49.69|3
1732583970000|2024-11-26 01:19:30|49.95|49.73|49.97|49.75|49.97|49.75|49.95|49.73|2
1732583980000|2024-11-26 01:19:40|50|49.78|50.02|49.8|50.02|49.8|50|49.78|2
1732583990000|2024-11-26 01:19:50|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|4
1732584000000|2024-11-26 01:20:00|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1732584010000|2024-11-26 01:20:10|50.05|49.83|50.09|49.87|50.09|49.87|50.05|49.83|3
1732584020000|2024-11-26 01:20:20|50.1|49.88|50.06|49.84|50.11|49.89|50.06|49.84|6
1732584030000|2024-11-26 01:20:30|50.05|49.83|49.98|49.76|50.05|49.83|49.98|49.76|9
1732584040000|2024-11-26 01:20:40|50|49.78|50|49.78|50|49.78|50|49.78|1
1732584050000|2024-11-26 01:20:50|49.91|49.69|49.86|49.64|49.93|49.71|49.85|49.63|7
1732584060000|2024-11-26 01:21:00|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1732584070000|2024-11-26 01:21:10|49.85|49.63|49.86|49.64|49.86|49.64|49.83|49.61|4
1732584080000|2024-11-26 01:21:20|49.87|49.65|49.87|49.65|49.87|49.65|49.86|49.64|3
1732584090000|2024-11-26 01:21:30|49.88|49.66|49.9|49.68|49.9|49.68|49.88|49.66|7
1732584100000|2024-11-26 01:21:40|49.88|49.66|49.8|49.58|49.88|49.66|49.8|49.58|7
1732584110000|2024-11-26 01:21:50|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|8
1732584120000|2024-11-26 01:22:00|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|4
1732584130000|2024-11-26 01:22:10|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1732584140000|2024-11-26 01:22:20|49.84|49.62|49.97|49.75|49.98|49.76|49.84|49.62|10
1732584150000|2024-11-26 01:22:30|49.96|49.74|49.94|49.72|49.98|49.76|49.92|49.7|12
1732584160000|2024-11-26 01:22:40|49.93|49.71|49.93|49.71|49.93|49.71|49.92|49.7|3
1732584170000|2024-11-26 01:22:50|49.94|49.72|49.96|49.74|49.96|49.74|49.93|49.71|5
1732584180000|2024-11-26 01:23:00|49.94|49.72|49.93|49.71|49.95|49.73|49.92|49.7|8
1732584190000|2024-11-26 01:23:10|49.94|49.72|49.92|49.7|49.94|49.72|49.92|49.7|3
1732584200000|2024-11-26 01:23:20|49.9|49.68|49.89|49.67|49.9|49.68|49.89|49.67|2
1732584210000|2024-11-26 01:23:30|49.9|49.68|49.87|49.65|49.9|49.68|49.87|49.65|8
1732584220000|2024-11-26 01:23:40|49.88|49.66|49.95|49.73|49.97|49.75|49.88|49.66|6
1732584230000|2024-11-26 01:23:50|49.94|49.72|49.9|49.68|49.94|49.72|49.9|49.68|4
1732584240000|2024-11-26 01:24:00|49.89|49.67|49.89|49.67|49.9|49.68|49.88|49.66|5
1732584250000|2024-11-26 01:24:10|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1732584260000|2024-11-26 01:24:20|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1732584270000|2024-11-26 01:24:30|49.86|49.64|49.89|49.67|49.9|49.68|49.86|49.64|9
1732584280000|2024-11-26 01:24:40|49.9|49.68|49.94|49.72|49.94|49.72|49.9|49.68|3
1732584290000|2024-11-26 01:24:50|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1732584300000|2024-11-26 01:25:00|49.98|49.76|50.06|49.84|50.06|49.84|49.98|49.76|6
1732584310000|2024-11-26 01:25:10|50.03|49.81|50|49.78|50.03|49.81|49.99|49.77|9
1732584320000|2024-11-26 01:25:20|50.03|49.81|50.15|49.93|50.15|49.93|50.03|49.81|11
1732584330000|2024-11-26 01:25:30|50.14|49.92|50.12|49.9|50.14|49.92|50.11|49.89|5
1732584340000|2024-11-26 01:25:40|50.13|49.91|50.13|49.91|50.14|49.92|50.13|49.91|3
1732584350000|2024-11-26 01:25:50|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1732584360000|2024-11-26 01:26:00|50.16|49.94|50.09|49.87|50.18|49.96|50.09|49.87|10
1732584370000|2024-11-26 01:26:10|50.1|49.88|50.21|49.99|50.21|49.99|50.1|49.88|15
1732584380000|2024-11-26 01:26:20|50.25|50.03|50.3|50.08|50.3|50.08|50.25|50.03|10
1732584390000|2024-11-26 01:26:30|50.29|50.07|50.32|50.1|50.32|50.1|50.28|50.06|7
1732584400000|2024-11-26 01:26:40|50.3|50.08|50.51|50.29|50.51|50.29|50.3|50.08|9
1732584410000|2024-11-26 01:26:50|50.48|50.26|50.46|50.24|50.51|50.29|50.4|50.18|15
1732584420000|2024-11-26 01:27:00|50.45|50.23|50.45|50.23|50.47|50.25|50.44|50.22|9
1732584430000|2024-11-26 01:27:10|50.46|50.24|50.34|50.12|50.46|50.24|50.34|50.12|8
1732584440000|2024-11-26 01:27:20|50.33|50.11|50.23|50.01|50.33|50.11|50.21|49.99|7
1732584450000|2024-11-26 01:27:30|50.22|50|50.24|50.02|50.25|50.03|50.22|50|5
1732584460000|2024-11-26 01:27:40|50.23|50.01|50.29|50.07|50.29|50.07|50.22|50|8
1732584470000|2024-11-26 01:27:50|50.25|50.03|50.19|49.97|50.25|50.03|50.19|49.97|5
1732584480000|2024-11-26 01:28:00|50.2|49.98|50.2|49.98|50.2|49.98|50.17|49.95|7
1732584490000|2024-11-26 01:28:10|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1732584500000|2024-11-26 01:28:20|50.24|50.02|50.31|50.09|50.31|50.09|50.24|50.02|4
1732584510000|2024-11-26 01:28:30|50.3|50.08|50.28|50.06|50.3|50.08|50.24|50.02|8
1732584520000|2024-11-26 01:28:40|50.26|50.04|50.28|50.06|50.3|50.08|50.26|50.04|9
1732584530000|2024-11-26 01:28:50|50.29|50.07|50.33|50.11|50.33|50.11|50.29|50.07|4
1732584540000|2024-11-26 01:29:00|50.34|50.12|50.33|50.11|50.34|50.12|50.31|50.09|7
1732584550000|2024-11-26 01:29:10|50.34|50.12|50.35|50.13|50.38|50.16|50.34|50.12|7
1732584560000|2024-11-26 01:29:20|50.34|50.12|50.31|50.09|50.34|50.12|50.31|50.09|3
1732584570000|2024-11-26 01:29:30|50.3|50.08|50.24|50.02|50.31|50.09|50.24|50.02|6
1732584580000|2024-11-26 01:29:40|50.23|50.01|50.2|49.98|50.23|50.01|50.19|49.97|5
1732584590000|2024-11-26 01:29:50|50.21|49.99|50.25|50.03|50.26|50.04|50.21|49.99|4
1732584600000|2024-11-26 01:30:00|50.26|50.04|50.21|49.99|50.26|50.04|50.19|49.97|8
1732584610000|2024-11-26 01:30:10|50.19|49.97|50.18|49.96|50.19|49.97|50.18|49.96|4
1732584620000|2024-11-26 01:30:20|50.21|49.99|50.26|50.04|50.26|50.04|50.21|49.99|4
1732584630000|2024-11-26 01:30:30|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|6
1732584650000|2024-11-26 01:30:50|50.28|50.06|50.27|50.05|50.28|50.06|50.25|50.03|5
1732584660000|2024-11-26 01:31:00|50.26|50.04|50.31|50.09|50.31|50.09|50.26|50.04|6
1732584670000|2024-11-26 01:31:10|50.3|50.08|50.33|50.11|50.33|50.11|50.26|50.04|7
1732584680000|2024-11-26 01:31:20|50.29|50.07|50.26|50.04|50.29|50.07|50.26|50.04|7
1732584690000|2024-11-26 01:31:30|50.27|50.05|50.36|50.14|50.36|50.14|50.27|50.05|7
1732584700000|2024-11-26 01:31:40|50.37|50.15|50.38|50.16|50.38|50.16|50.35|50.13|5
1732584710000|2024-11-26 01:31:50|50.35|50.13|50.37|50.15|50.37|50.15|50.35|50.13|8
1732584720000|2024-11-26 01:32:00|50.42|50.2|50.4|50.18|50.42|50.2|50.36|50.14|6
1732584730000|2024-11-26 01:32:10|50.39|50.17|50.37|50.15|50.39|50.17|50.35|50.13|6
1732584740000|2024-11-26 01:32:20|50.38|50.16|50.3|50.08|50.38|50.16|50.29|50.07|11
1732584750000|2024-11-26 01:32:30|50.31|50.09|50.42|50.2|50.42|50.2|50.3|50.08|5
1732584760000|2024-11-26 01:32:40|50.46|50.24|50.4|50.18|50.47|50.25|50.4|50.18|8
1732584770000|2024-11-26 01:32:50|50.38|50.16|50.4|50.18|50.43|50.21|50.38|50.16|6
1732584780000|2024-11-26 01:33:00|50.42|50.2|50.41|50.19|50.42|50.2|50.39|50.17|6
1732584790000|2024-11-26 01:33:10|50.42|50.2|50.5|50.28|50.5|50.28|50.41|50.19|8
1732584800000|2024-11-26 01:33:20|50.54|50.32|50.6|50.38|50.6|50.38|50.54|50.32|6
1732584810000|2024-11-26 01:33:30|50.61|50.39|50.67|50.45|50.67|50.45|50.61|50.39|8
1732584820000|2024-11-26 01:33:40|50.68|50.46|50.83|50.61|50.91|50.69|50.68|50.46|13
1732584830000|2024-11-26 01:33:50|50.84|50.62|50.8|50.58|50.9|50.68|50.79|50.57|19
1732584840000|2024-11-26 01:34:00|50.79|50.57|50.76|50.54|50.79|50.57|50.75|50.53|10
1732584850000|2024-11-26 01:34:10|50.75|50.53|50.73|50.51|50.76|50.54|50.73|50.51|5
1732584860000|2024-11-26 01:34:20|50.72|50.5|50.71|50.49|50.72|50.5|50.7|50.48|10
1732584870000|2024-11-26 01:34:30|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1732584880000|2024-11-26 01:34:40|50.77|50.55|50.82|50.6|50.82|50.6|50.77|50.55|6
1732584890000|2024-11-26 01:34:50|50.83|50.61|50.91|50.69|50.91|50.69|50.83|50.61|7
1732584900000|2024-11-26 01:35:00|50.93|50.71|51.04|50.82|51.04|50.82|50.93|50.71|9
1732584910000|2024-11-26 01:35:10|51.01|50.79|51|50.78|51.01|50.79|50.92|50.7|9
1732584920000|2024-11-26 01:35:20|51.02|50.8|51.06|50.84|51.06|50.84|51|50.78|12
1732584930000|2024-11-26 01:35:30|51.03|50.81|50.93|50.71|51.03|50.81|50.93|50.71|9
1732584940000|2024-11-26 01:35:40|50.92|50.7|50.97|50.75|50.98|50.76|50.92|50.7|9
1732584950000|2024-11-26 01:35:50|50.96|50.74|51.03|50.81|51.06|50.84|50.96|50.74|11
1732584960000|2024-11-26 01:36:00|51.02|50.8|51.11|50.89|51.11|50.89|51.02|50.8|5
1732584970000|2024-11-26 01:36:10|51.12|50.9|51.18|50.96|51.18|50.96|51.11|50.89|9
1732584980000|2024-11-26 01:36:20|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1732584990000|2024-11-26 01:36:30|51.23|51.01|51.21|50.99|51.23|51.01|51.2|50.98|5
1732585000000|2024-11-26 01:36:40|51.2|50.98|51.2|50.98|51.21|50.99|51.19|50.97|5
1732585010000|2024-11-26 01:36:50|51.19|50.97|51.15|50.93|51.19|50.97|51.13|50.91|5
1732585020000|2024-11-26 01:37:00|51.16|50.94|51.18|50.96|51.2|50.98|51.16|50.94|8
1732585030000|2024-11-26 01:37:10|51.17|50.95|51.25|51.03|51.25|51.03|51.17|50.95|7
1732585040000|2024-11-26 01:37:20|51.26|51.04|51.29|51.07|51.3|51.08|51.26|51.04|7
1732585050000|2024-11-26 01:37:30|51.31|51.09|51.34|51.12|51.34|51.12|51.28|51.06|10
1732585060000|2024-11-26 01:37:40|51.33|51.11|51.4|51.18|51.4|51.18|51.33|51.11|5
1732585070000|2024-11-26 01:37:50|51.41|51.19|51.41|51.19|51.41|51.19|51.41|51.19|1
1732585080000|2024-11-26 01:38:00|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1732585090000|2024-11-26 01:38:10|51.39|51.17|51.22|51|51.39|51.17|51.2|50.98|11
1732585100000|2024-11-26 01:38:20|51.23|51.01|51.17|50.95|51.24|51.02|51.17|50.95|8
1732585110000|2024-11-26 01:38:30|51.16|50.94|51.17|50.95|51.17|50.95|51.16|50.94|6
1732585120000|2024-11-26 01:38:40|51.16|50.94|51.16|50.94|51.17|50.95|51.15|50.93|9
1732585130000|2024-11-26 01:38:50|51.15|50.93|51.15|50.93|51.15|50.93|51.14|50.92|3
1732585140000|2024-11-26 01:39:00|51.14|50.92|51.04|50.82|51.14|50.92|51.04|50.82|7
1732585150000|2024-11-26 01:39:10|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1732585160000|2024-11-26 01:39:20|51.05|50.83|51.03|50.81|51.08|50.86|51.03|50.81|5
1732585170000|2024-11-26 01:39:30|51.02|50.8|51.01|50.79|51.03|50.81|51.01|50.79|4
1732585180000|2024-11-26 01:39:40|51.02|50.8|51.01|50.79|51.03|50.81|51.01|50.79|8
1732585190000|2024-11-26 01:39:50|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1732585200000|2024-11-26 01:40:00|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1732585210000|2024-11-26 01:40:10|50.89|50.67|50.61|50.39|50.89|50.67|50.61|50.39|11
1732585220000|2024-11-26 01:40:20|50.6|50.38|50.64|50.42|50.66|50.44|50.6|50.38|9
1732585230000|2024-11-26 01:40:30|50.62|50.4|50.7|50.48|50.7|50.48|50.62|50.4|4
1732585240000|2024-11-26 01:40:40|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1732585250000|2024-11-26 01:40:50|50.74|50.52|50.7|50.48|50.75|50.53|50.69|50.47|7
1732585260000|2024-11-26 01:41:00|50.68|50.46|50.6|50.38|50.68|50.46|50.6|50.38|7
1732585270000|2024-11-26 01:41:10|50.61|50.39|50.6|50.38|50.62|50.4|50.6|50.38|3
1732585280000|2024-11-26 01:41:20|50.61|50.39|50.6|50.38|50.61|50.39|50.59|50.37|4
1732585290000|2024-11-26 01:41:30|50.61|50.39|50.63|50.41|50.63|50.41|50.61|50.39|3
1732585300000|2024-11-26 01:41:40|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1732585310000|2024-11-26 01:41:50|50.67|50.45|50.63|50.41|50.67|50.45|50.63|50.41|5
1732585320000|2024-11-26 01:42:00|50.62|50.4|50.59|50.37|50.62|50.4|50.59|50.37|4
1732585330000|2024-11-26 01:42:10|50.58|50.36|50.55|50.33|50.58|50.36|50.55|50.33|4
1732585350000|2024-11-26 01:42:30|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1732585360000|2024-11-26 01:42:40|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|6
1732585370000|2024-11-26 01:42:50|50.54|50.32|50.57|50.35|50.59|50.37|50.54|50.32|7
1732585380000|2024-11-26 01:43:00|50.58|50.36|50.6|50.38|50.62|50.4|50.58|50.36|5
1732585390000|2024-11-26 01:43:10|50.61|50.39|50.64|50.42|50.64|50.42|50.61|50.39|6
1732585400000|2024-11-26 01:43:20|50.65|50.43|50.73|50.51|50.73|50.51|50.62|50.4|9
1732585410000|2024-11-26 01:43:30|50.74|50.52|50.77|50.55|50.77|50.55|50.74|50.52|4
1732585420000|2024-11-26 01:43:40|50.76|50.54|50.74|50.52|50.76|50.54|50.74|50.52|5
1732585430000|2024-11-26 01:43:50|50.73|50.51|50.7|50.48|50.73|50.51|50.69|50.47|5
1732585440000|2024-11-26 01:44:00|50.73|50.51|50.76|50.54|50.78|50.56|50.73|50.51|6
1732585450000|2024-11-26 01:44:10|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1732585460000|2024-11-26 01:44:20|50.78|50.56|50.95|50.73|50.95|50.73|50.78|50.56|11
1732585470000|2024-11-26 01:44:30|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1732585480000|2024-11-26 01:44:40|50.94|50.72|50.91|50.69|50.95|50.73|50.85|50.63|9
1732585490000|2024-11-26 01:44:50|50.9|50.68|50.89|50.67|50.92|50.7|50.89|50.67|7
1732585500000|2024-11-26 01:45:00|50.87|50.65|50.69|50.47|50.87|50.65|50.69|50.47|16
1732585510000|2024-11-26 01:45:10|50.71|50.49|50.71|50.49|50.74|50.52|50.71|50.49|8
1732585520000|2024-11-26 01:45:20|50.69|50.47|50.7|50.48|50.71|50.49|50.69|50.47|5
1732585530000|2024-11-26 01:45:30|50.69|50.47|50.66|50.44|50.69|50.47|50.66|50.44|6
1732585540000|2024-11-26 01:45:40|50.67|50.45|50.7|50.48|50.7|50.48|50.67|50.45|5
1732585550000|2024-11-26 01:45:50|50.73|50.51|50.66|50.44|50.74|50.52|50.66|50.44|9
1732585560000|2024-11-26 01:46:00|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1732585570000|2024-11-26 01:46:10|50.72|50.5|50.84|50.62|50.84|50.62|50.72|50.5|7
1732585580000|2024-11-26 01:46:20|50.85|50.63|50.95|50.73|50.95|50.73|50.85|50.63|8
1732585590000|2024-11-26 01:46:30|50.96|50.74|50.97|50.75|50.99|50.77|50.95|50.73|8
1732585600000|2024-11-26 01:46:40|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|5
1732585610000|2024-11-26 01:46:50|50.95|50.73|50.95|50.73|50.97|50.75|50.95|50.73|7
1732585620000|2024-11-26 01:47:00|50.94|50.72|51.14|50.92|51.14|50.92|50.91|50.69|18
1732585630000|2024-11-26 01:47:10|51.15|50.93|51.31|51.09|51.31|51.09|51.15|50.93|11
1732585640000|2024-11-26 01:47:20|51.32|51.1|51.37|51.15|51.37|51.15|51.32|51.1|6
1732585650000|2024-11-26 01:47:30|51.39|51.17|51.37|51.15|51.45|51.23|51.36|51.14|12
1732585660000|2024-11-26 01:47:40|51.36|51.14|51.2|50.98|51.36|51.14|51.2|50.98|11
1732585670000|2024-11-26 01:47:50|51.18|50.96|51.14|50.92|51.18|50.96|51.14|50.92|5
1732585680000|2024-11-26 01:48:00|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1732585690000|2024-11-26 01:48:10|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|4
1732585700000|2024-11-26 01:48:20|51|50.78|50.94|50.72|51|50.78|50.94|50.72|8
1732585710000|2024-11-26 01:48:30|50.95|50.73|50.94|50.72|50.95|50.73|50.94|50.72|6
1732585720000|2024-11-26 01:48:40|50.95|50.73|50.94|50.72|50.95|50.73|50.94|50.72|4
1732585730000|2024-11-26 01:48:50|50.95|50.73|50.96|50.74|50.98|50.76|50.95|50.73|7
1732585740000|2024-11-26 01:49:00|50.97|50.75|50.96|50.74|50.97|50.75|50.95|50.73|6
1732585750000|2024-11-26 01:49:10|50.99|50.77|50.95|50.73|51.01|50.79|50.95|50.73|11
1732585760000|2024-11-26 01:49:20|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1732585770000|2024-11-26 01:49:30|50.94|50.72|50.88|50.66|50.94|50.72|50.88|50.66|7
1732585780000|2024-11-26 01:49:40|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1732585790000|2024-11-26 01:49:50|50.89|50.67|50.85|50.63|50.89|50.67|50.85|50.63|4
1732585800000|2024-11-26 01:50:00|50.86|50.64|50.88|50.66|50.91|50.69|50.85|50.63|12
1732585810000|2024-11-26 01:50:10|50.87|50.65|50.98|50.76|50.98|50.76|50.87|50.65|11
1732585820000|2024-11-26 01:50:20|50.97|50.75|50.9|50.68|50.99|50.77|50.9|50.68|14
1732585830000|2024-11-26 01:50:30|50.88|50.66|50.83|50.61|50.88|50.66|50.83|50.61|5
1732585840000|2024-11-26 01:50:40|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1732585850000|2024-11-26 01:50:50|50.81|50.59|50.73|50.51|50.81|50.59|50.73|50.51|4
1732585860000|2024-11-26 01:51:00|50.74|50.52|50.83|50.61|50.83|50.61|50.73|50.51|12
1732585870000|2024-11-26 01:51:10|50.85|50.63|50.81|50.59|50.86|50.64|50.8|50.58|9
1732585880000|2024-11-26 01:51:20|50.83|50.61|50.86|50.64|50.86|50.64|50.82|50.6|6
1732585890000|2024-11-26 01:51:30|50.88|50.66|51.12|50.9|51.12|50.9|50.88|50.66|13
1732585900000|2024-11-26 01:51:40|51.13|50.91|51.02|50.8|51.14|50.92|51.02|50.8|9
1732585910000|2024-11-26 01:51:50|51.01|50.79|51|50.78|51.02|50.8|51|50.78|4
1732585920000|2024-11-26 01:52:00|50.99|50.77|50.99|50.77|51|50.78|50.99|50.77|5
1732585930000|2024-11-26 01:52:10|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1732585940000|2024-11-26 01:52:20|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1732585950000|2024-11-26 01:52:30|50.98|50.76|51|50.78|51|50.78|50.96|50.74|9
1732585960000|2024-11-26 01:52:40|50.99|50.77|50.98|50.76|50.99|50.77|50.94|50.72|6
1732585970000|2024-11-26 01:52:50|51|50.78|51.03|50.81|51.07|50.85|51|50.78|8
1732585980000|2024-11-26 01:53:00|51.07|50.85|51.12|50.9|51.16|50.94|51.07|50.85|9
1732585990000|2024-11-26 01:53:10|51.13|50.91|51.21|50.99|51.21|50.99|51.1|50.88|11
1732586000000|2024-11-26 01:53:20|51.25|51.03|51.26|51.04|51.26|51.04|51.22|51|9
1732586010000|2024-11-26 01:53:30|51.28|51.06|51.27|51.05|51.29|51.07|51.26|51.04|6
1732586020000|2024-11-26 01:53:40|51.26|51.04|51.2|50.98|51.26|51.04|51.19|50.97|9
1732586030000|2024-11-26 01:53:50|51.23|51.01|51.15|50.93|51.23|51.01|51.15|50.93|8
1732586040000|2024-11-26 01:54:00|51.16|50.94|51.08|50.86|51.16|50.94|51.07|50.85|6
1732586050000|2024-11-26 01:54:10|51.07|50.85|51.05|50.83|51.07|50.85|51.05|50.83|3
1732586060000|2024-11-26 01:54:20|51.06|50.84|51.06|50.84|51.07|50.85|51.06|50.84|3
1732586070000|2024-11-26 01:54:30|51.07|50.85|51.04|50.82|51.07|50.85|51.04|50.82|6
1732586080000|2024-11-26 01:54:40|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1732586090000|2024-11-26 01:54:50|51.06|50.84|51.07|50.85|51.08|50.86|51.06|50.84|5
1732586100000|2024-11-26 01:55:00|51.08|50.86|51.09|50.87|51.09|50.87|51.05|50.83|10
1732586110000|2024-11-26 01:55:10|51.08|50.86|51.11|50.89|51.15|50.93|51.08|50.86|10
1732586120000|2024-11-26 01:55:20|51.1|50.88|51.09|50.87|51.1|50.88|51.08|50.86|6
1732586130000|2024-11-26 01:55:30|51.08|50.86|51.09|50.87|51.11|50.89|51.08|50.86|7
1732586140000|2024-11-26 01:55:40|51.1|50.88|51.14|50.92|51.14|50.92|51.09|50.87|6
1732586150000|2024-11-26 01:55:50|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1732586160000|2024-11-26 01:56:00|51.12|50.9|51.13|50.91|51.14|50.92|51.07|50.85|12
1732586170000|2024-11-26 01:56:10|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1732586180000|2024-11-26 01:56:20|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|5
1732586190000|2024-11-26 01:56:30|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1732586200000|2024-11-26 01:56:40|51.12|50.9|51.14|50.92|51.14|50.92|51.12|50.9|5
1732586210000|2024-11-26 01:56:50|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1732586220000|2024-11-26 01:57:00|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|6
1732586230000|2024-11-26 01:57:10|51.06|50.84|51.05|50.83|51.06|50.84|51.03|50.81|5
1732586240000|2024-11-26 01:57:20|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|6
1732586250000|2024-11-26 01:57:30|51.07|50.85|51.02|50.8|51.07|50.85|51.02|50.8|6
1732586260000|2024-11-26 01:57:40|51.04|50.82|51.1|50.88|51.1|50.88|51.03|50.81|5
1732586270000|2024-11-26 01:57:50|51.09|50.87|51.06|50.84|51.09|50.87|51.02|50.8|8
1732586280000|2024-11-26 01:58:00|51.05|50.83|51.01|50.79|51.05|50.83|51.01|50.79|7
1732586290000|2024-11-26 01:58:10|51.02|50.8|51.1|50.88|51.1|50.88|51.02|50.8|10
1732586300000|2024-11-26 01:58:20|51.09|50.87|51.1|50.88|51.11|50.89|51.09|50.87|4
1732586310000|2024-11-26 01:58:30|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1732586330000|2024-11-26 01:58:50|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|2
1732586340000|2024-11-26 01:59:00|51.06|50.84|50.96|50.74|51.06|50.84|50.94|50.72|11
1732586350000|2024-11-26 01:59:10|50.97|50.75|51|50.78|51|50.78|50.97|50.75|8
1732586360000|2024-11-26 01:59:20|51.01|50.79|51|50.78|51.01|50.79|50.98|50.76|6
1732586370000|2024-11-26 01:59:30|51.04|50.82|51.07|50.85|51.08|50.86|51.04|50.82|6
1732586380000|2024-11-26 01:59:40|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1732586390000|2024-11-26 01:59:50|51.07|50.85|50.99|50.77|51.07|50.85|50.99|50.77|5
1732586400000|2024-11-26 02:00:00|50.98|50.76|50.91|50.69|50.98|50.76|50.9|50.68|7
1732586410000|2024-11-26 02:00:10|50.92|50.7|50.8|50.58|50.92|50.7|50.8|50.58|12
1732586420000|2024-11-26 02:00:20|50.79|50.57|50.82|50.6|50.83|50.61|50.77|50.55|9
1732586430000|2024-11-26 02:00:30|50.79|50.57|50.83|50.61|50.83|50.61|50.79|50.57|4
1732586440000|2024-11-26 02:00:40|50.82|50.6|50.84|50.62|50.84|50.62|50.82|50.6|3
1732586450000|2024-11-26 02:00:50|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1732586460000|2024-11-26 02:01:00|50.84|50.62|50.85|50.63|50.85|50.63|50.81|50.59|12
1732586470000|2024-11-26 02:01:10|50.83|50.61|50.83|50.61|50.85|50.63|50.82|50.6|7
1732586480000|2024-11-26 02:01:20|50.81|50.59|50.82|50.6|50.82|50.6|50.79|50.57|7
1732586490000|2024-11-26 02:01:30|50.79|50.57|50.72|50.5|50.79|50.57|50.72|50.5|7
1732586500000|2024-11-26 02:01:40|50.71|50.49|50.6|50.38|50.71|50.49|50.59|50.37|8
1732586510000|2024-11-26 02:01:50|50.61|50.39|50.63|50.41|50.64|50.42|50.6|50.38|10
1732586520000|2024-11-26 02:02:00|50.58|50.36|50.58|50.36|50.6|50.38|50.56|50.34|17
1732586530000|2024-11-26 02:02:10|50.57|50.35|50.69|50.47|50.69|50.47|50.57|50.35|6
1732586540000|2024-11-26 02:02:20|50.7|50.48|50.68|50.46|50.7|50.48|50.64|50.42|13
1732586550000|2024-11-26 02:02:30|50.69|50.47|50.74|50.52|50.74|50.52|50.68|50.46|11
1732586560000|2024-11-26 02:02:40|50.72|50.5|50.77|50.55|50.77|50.55|50.72|50.5|8
1732586570000|2024-11-26 02:02:50|50.79|50.57|50.82|50.6|50.82|50.6|50.79|50.57|4
1732586580000|2024-11-26 02:03:00|50.81|50.59|50.65|50.43|50.81|50.59|50.65|50.43|16
1732586590000|2024-11-26 02:03:10|50.64|50.42|50.71|50.49|50.71|50.49|50.62|50.4|13
1732586600000|2024-11-26 02:03:20|50.72|50.5|50.8|50.58|50.8|50.58|50.72|50.5|8
1732586610000|2024-11-26 02:03:30|50.78|50.56|50.76|50.54|50.78|50.56|50.7|50.48|14
1732586620000|2024-11-26 02:03:40|50.73|50.51|50.76|50.54|50.77|50.55|50.73|50.51|12
1732586630000|2024-11-26 02:03:50|50.77|50.55|50.73|50.51|50.78|50.56|50.73|50.51|7
1732586640000|2024-11-26 02:04:00|50.72|50.5|50.64|50.42|50.74|50.52|50.64|50.42|16
1732586650000|2024-11-26 02:04:10|50.65|50.43|50.64|50.42|50.65|50.43|50.63|50.41|8
1732586660000|2024-11-26 02:04:20|50.65|50.43|50.61|50.39|50.65|50.43|50.61|50.39|9
1732586670000|2024-11-26 02:04:30|50.62|50.4|50.69|50.47|50.69|50.47|50.62|50.4|4
1732586680000|2024-11-26 02:04:40|50.7|50.48|50.68|50.46|50.7|50.48|50.67|50.45|5
1732586690000|2024-11-26 02:04:50|50.69|50.47|50.67|50.45|50.69|50.47|50.67|50.45|3
1732586700000|2024-11-26 02:05:00|50.68|50.46|50.75|50.53|50.76|50.54|50.68|50.46|11
1732586710000|2024-11-26 02:05:10|50.76|50.54|50.81|50.59|50.82|50.6|50.75|50.53|7
1732586720000|2024-11-26 02:05:20|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|6
1732586730000|2024-11-26 02:05:30|50.84|50.62|50.78|50.56|50.84|50.62|50.77|50.55|9
1732586740000|2024-11-26 02:05:40|50.79|50.57|50.8|50.58|50.8|50.58|50.77|50.55|6
1732586750000|2024-11-26 02:05:50|50.78|50.56|50.69|50.47|50.78|50.56|50.69|50.47|8
1732586760000|2024-11-26 02:06:00|50.68|50.46|50.74|50.52|50.75|50.53|50.67|50.45|5
1732586770000|2024-11-26 02:06:10|50.75|50.53|50.77|50.55|50.79|50.57|50.72|50.5|13
1732586780000|2024-11-26 02:06:20|50.76|50.54|50.79|50.57|50.8|50.58|50.75|50.53|9
1732586790000|2024-11-26 02:06:30|50.78|50.56|50.8|50.58|50.84|50.62|50.77|50.55|12
1732586800000|2024-11-26 02:06:40|50.82|50.6|50.86|50.64|50.86|50.64|50.82|50.6|8
1732586820000|2024-11-26 02:07:00|50.87|50.65|50.97|50.75|50.99|50.77|50.87|50.65|6
1732586830000|2024-11-26 02:07:10|50.98|50.76|50.91|50.69|50.98|50.76|50.91|50.69|7
1732586840000|2024-11-26 02:07:20|50.92|50.7|50.92|50.7|50.93|50.71|50.92|50.7|3
1732586850000|2024-11-26 02:07:30|50.93|50.71|50.87|50.65|50.93|50.71|50.87|50.65|6
1732586860000|2024-11-26 02:07:40|50.89|50.67|50.92|50.7|50.92|50.7|50.89|50.67|2
1732586870000|2024-11-26 02:07:50|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|4
1732586880000|2024-11-26 02:08:00|50.91|50.69|50.88|50.66|50.91|50.69|50.86|50.64|8
1732586890000|2024-11-26 02:08:10|50.9|50.68|50.91|50.69|50.91|50.69|50.9|50.68|2
1732586900000|2024-11-26 02:08:20|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1732586910000|2024-11-26 02:08:30|50.86|50.64|50.8|50.58|50.86|50.64|50.8|50.58|7
1732586920000|2024-11-26 02:08:40|50.79|50.57|50.8|50.58|50.8|50.58|50.79|50.57|2
1732586930000|2024-11-26 02:08:50|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1732586940000|2024-11-26 02:09:00|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1732586950000|2024-11-26 02:09:10|50.83|50.61|50.79|50.57|50.84|50.62|50.79|50.57|6
1732586960000|2024-11-26 02:09:20|50.78|50.56|50.78|50.56|50.79|50.57|50.78|50.56|3
1732586970000|2024-11-26 02:09:30|50.77|50.55|50.76|50.54|50.77|50.55|50.75|50.53|8
1732586980000|2024-11-26 02:09:40|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|4
1732586990000|2024-11-26 02:09:50|50.72|50.5|50.64|50.42|50.72|50.5|50.64|50.42|8
1732587000000|2024-11-26 02:10:00|50.65|50.43|50.55|50.33|50.66|50.44|50.55|50.33|13
1732587010000|2024-11-26 02:10:10|50.58|50.36|50.61|50.39|50.62|50.4|50.58|50.36|11
1732587020000|2024-11-26 02:10:20|50.63|50.41|50.63|50.41|50.63|50.41|50.62|50.4|3
1732587030000|2024-11-26 02:10:30|50.65|50.43|50.63|50.41|50.65|50.43|50.63|50.41|5
1732587040000|2024-11-26 02:10:40|50.62|50.4|50.59|50.37|50.62|50.4|50.59|50.37|9
1732587050000|2024-11-26 02:10:50|50.6|50.38|50.59|50.37|50.61|50.39|50.59|50.37|4
1732587060000|2024-11-26 02:11:00|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1732587070000|2024-11-26 02:11:10|50.61|50.39|50.64|50.42|50.64|50.42|50.61|50.39|3
1732587080000|2024-11-26 02:11:20|50.66|50.44|50.65|50.43|50.67|50.45|50.65|50.43|4
1732587090000|2024-11-26 02:11:30|50.62|50.4|50.6|50.38|50.63|50.41|50.6|50.38|4
1732587100000|2024-11-26 02:11:40|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1732587110000|2024-11-26 02:11:50|50.59|50.37|50.61|50.39|50.64|50.42|50.59|50.37|7
1732587120000|2024-11-26 02:12:00|50.63|50.41|50.7|50.48|50.7|50.48|50.62|50.4|8
1732587130000|2024-11-26 02:12:10|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1732587140000|2024-11-26 02:12:20|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|3
1732587150000|2024-11-26 02:12:30|50.65|50.43|50.66|50.44|50.66|50.44|50.65|50.43|2
1732587160000|2024-11-26 02:12:40|50.67|50.45|50.67|50.45|50.68|50.46|50.67|50.45|5
1732587170000|2024-11-26 02:12:50|50.66|50.44|50.63|50.41|50.67|50.45|50.63|50.41|7
1732587180000|2024-11-26 02:13:00|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|4
1732587190000|2024-11-26 02:13:10|50.65|50.43|50.62|50.4|50.66|50.44|50.62|50.4|6
1732587200000|2024-11-26 02:13:20|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|3
1732587210000|2024-11-26 02:13:30|50.6|50.38|50.57|50.35|50.6|50.38|50.57|50.35|5
1732587220000|2024-11-26 02:13:40|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1732587240000|2024-11-26 02:14:00|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1732587250000|2024-11-26 02:14:10|50.51|50.29|50.51|50.29|50.52|50.3|50.51|50.29|3
1732587260000|2024-11-26 02:14:20|50.52|50.3|50.54|50.32|50.54|50.32|50.5|50.28|7
1732587270000|2024-11-26 02:14:30|50.55|50.33|50.52|50.3|50.55|50.33|50.52|50.3|4
1732587280000|2024-11-26 02:14:40|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1732587290000|2024-11-26 02:14:50|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1732587300000|2024-11-26 02:15:00|50.53|50.31|50.51|50.29|50.53|50.31|50.5|50.28|10
1732587310000|2024-11-26 02:15:10|50.52|50.3|50.51|50.29|50.6|50.38|50.51|50.29|12
1732587320000|2024-11-26 02:15:20|50.5|50.28|50.57|50.35|50.57|50.35|50.5|50.28|6
1732587330000|2024-11-26 02:15:30|50.56|50.34|50.53|50.31|50.58|50.36|50.52|50.3|8
1732587350000|2024-11-26 02:15:50|50.56|50.34|50.55|50.33|50.56|50.34|50.54|50.32|6
1732587360000|2024-11-26 02:16:00|50.54|50.32|50.58|50.36|50.58|50.36|50.54|50.32|10
1732587370000|2024-11-26 02:16:10|50.57|50.35|50.55|50.33|50.59|50.37|50.55|50.33|5
1732587380000|2024-11-26 02:16:20|50.56|50.34|50.59|50.37|50.59|50.37|50.55|50.33|7
1732587390000|2024-11-26 02:16:30|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1732587400000|2024-11-26 02:16:40|50.59|50.37|50.55|50.33|50.59|50.37|50.55|50.33|5
1732587410000|2024-11-26 02:16:50|50.56|50.34|50.56|50.34|50.57|50.35|50.56|50.34|3
1732587420000|2024-11-26 02:17:00|50.55|50.33|50.51|50.29|50.56|50.34|50.51|50.29|7
1732587430000|2024-11-26 02:17:10|50.53|50.31|50.46|50.24|50.55|50.33|50.44|50.22|13
1732587440000|2024-11-26 02:17:20|50.49|50.27|50.46|50.24|50.52|50.3|50.46|50.24|10
1732587450000|2024-11-26 02:17:30|50.45|50.23|50.44|50.22|50.48|50.26|50.44|50.22|5
1732587460000|2024-11-26 02:17:40|50.45|50.23|50.36|50.14|50.46|50.24|50.35|50.13|11
1732587470000|2024-11-26 02:17:50|50.35|50.13|50.33|50.11|50.38|50.16|50.32|50.1|14
1732587480000|2024-11-26 02:18:00|50.36|50.14|50.3|50.08|50.36|50.14|50.3|50.08|11
1732587490000|2024-11-26 02:18:10|50.29|50.07|50.27|50.05|50.29|50.07|50.27|50.05|5
1732587500000|2024-11-26 02:18:20|50.28|50.06|50.26|50.04|50.28|50.06|50.26|50.04|3
1732587510000|2024-11-26 02:18:30|50.28|50.06|50.29|50.07|50.3|50.08|50.28|50.06|5
1732587520000|2024-11-26 02:18:40|50.3|50.08|50.29|50.07|50.3|50.08|50.28|50.06|5
1732587530000|2024-11-26 02:18:50|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1732587540000|2024-11-26 02:19:00|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1732587550000|2024-11-26 02:19:10|50.26|50.04|50.27|50.05|50.27|50.05|50.26|50.04|2
1732587560000|2024-11-26 02:19:20|50.29|50.07|50.33|50.11|50.34|50.12|50.29|50.07|3
1732587570000|2024-11-26 02:19:30|50.35|50.13|50.38|50.16|50.38|50.16|50.34|50.12|5
1732587580000|2024-11-26 02:19:40|50.4|50.18|50.44|50.22|50.44|50.22|50.4|50.18|6
1732587590000|2024-11-26 02:19:50|50.45|50.23|50.45|50.23|50.48|50.26|50.45|50.23|7
1732587600000|2024-11-26 02:20:00|50.43|50.21|50.46|50.24|50.46|50.24|50.41|50.19|7
1732587610000|2024-11-26 02:20:10|50.44|50.22|50.46|50.24|50.49|50.27|50.44|50.22|7
1732587620000|2024-11-26 02:20:20|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|8
1732587630000|2024-11-26 02:20:30|50.43|50.21|50.49|50.27|50.51|50.29|50.43|50.21|6
1732587640000|2024-11-26 02:20:40|50.51|50.29|50.5|50.28|50.52|50.3|50.5|50.28|8
1732587650000|2024-11-26 02:20:50|50.49|50.27|50.47|50.25|50.49|50.27|50.46|50.24|9
1732587660000|2024-11-26 02:21:00|50.44|50.22|50.45|50.23|50.49|50.27|50.44|50.22|11
1732587670000|2024-11-26 02:21:10|50.44|50.22|50.41|50.19|50.44|50.22|50.4|50.18|8
1732587680000|2024-11-26 02:21:20|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|5
1732587690000|2024-11-26 02:21:30|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1732587700000|2024-11-26 02:21:40|50.44|50.22|50.42|50.2|50.44|50.22|50.42|50.2|5
1732587710000|2024-11-26 02:21:50|50.43|50.21|50.42|50.2|50.44|50.22|50.42|50.2|3
1732587720000|2024-11-26 02:22:00|50.43|50.21|50.43|50.21|50.44|50.22|50.43|50.21|3
1732587730000|2024-11-26 02:22:10|50.44|50.22|50.5|50.28|50.5|50.28|50.44|50.22|4
1732587740000|2024-11-26 02:22:20|50.46|50.24|50.46|50.24|50.48|50.26|50.44|50.22|8
1732587750000|2024-11-26 02:22:30|50.47|50.25|50.55|50.33|50.55|50.33|50.45|50.23|9
1732587760000|2024-11-26 02:22:40|50.56|50.34|50.69|50.47|50.69|50.47|50.56|50.34|11
1732587770000|2024-11-26 02:22:50|50.73|50.51|50.8|50.58|50.8|50.58|50.73|50.51|6
1732587780000|2024-11-26 02:23:00|50.81|50.59|50.88|50.66|50.88|50.66|50.81|50.59|5
1732587790000|2024-11-26 02:23:10|50.87|50.65|50.81|50.59|50.87|50.65|50.81|50.59|7
1732587800000|2024-11-26 02:23:20|50.8|50.58|50.68|50.46|50.8|50.58|50.68|50.46|7
1732587810000|2024-11-26 02:23:30|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1732587820000|2024-11-26 02:23:40|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1732587830000|2024-11-26 02:23:50|50.71|50.49|50.68|50.46|50.71|50.49|50.68|50.46|2
1732587840000|2024-11-26 02:24:00|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1732587850000|2024-11-26 02:24:10|50.75|50.53|50.72|50.5|50.75|50.53|50.72|50.5|4
1732587860000|2024-11-26 02:24:20|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1732587870000|2024-11-26 02:24:30|50.76|50.54|50.72|50.5|50.76|50.54|50.72|50.5|6
1732587880000|2024-11-26 02:24:40|50.71|50.49|50.7|50.48|50.71|50.49|50.7|50.48|4
1732587890000|2024-11-26 02:24:50|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1732587900000|2024-11-26 02:25:00|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1732587910000|2024-11-26 02:25:10|50.73|50.51|50.76|50.54|50.76|50.54|50.73|50.51|3
1732587920000|2024-11-26 02:25:20|50.77|50.55|50.85|50.63|50.85|50.63|50.77|50.55|9
1732587930000|2024-11-26 02:25:30|50.86|50.64|50.78|50.56|50.87|50.65|50.78|50.56|8
1732587940000|2024-11-26 02:25:40|50.77|50.55|50.72|50.5|50.77|50.55|50.72|50.5|5
1732587950000|2024-11-26 02:25:50|50.71|50.49|50.71|50.49|50.71|50.49|50.69|50.47|4
1732587960000|2024-11-26 02:26:00|50.7|50.48|50.67|50.45|50.7|50.48|50.66|50.44|4
1732587970000|2024-11-26 02:26:10|50.68|50.46|50.68|50.46|50.69|50.47|50.68|50.46|3
1732587980000|2024-11-26 02:26:20|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1732587990000|2024-11-26 02:26:30|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|3
1732588000000|2024-11-26 02:26:40|50.72|50.5|50.74|50.52|50.74|50.52|50.72|50.5|3
1732588010000|2024-11-26 02:26:50|50.75|50.53|50.79|50.57|50.79|50.57|50.75|50.53|3
1732588020000|2024-11-26 02:27:00|50.8|50.58|50.83|50.61|50.83|50.61|50.8|50.58|4
1732588030000|2024-11-26 02:27:10|50.82|50.6|50.75|50.53|50.82|50.6|50.75|50.53|7
1732588080000|2024-11-26 02:28:00|50.72|50.5|50.71|50.49|50.72|50.5|50.7|50.48|6
1732588090000|2024-11-26 02:28:10|50.7|50.48|50.67|50.45|50.7|50.48|50.67|50.45|4
1732588100000|2024-11-26 02:28:20|50.66|50.44|50.58|50.36|50.66|50.44|50.58|50.36|5
1732588110000|2024-11-26 02:28:30|50.57|50.35|50.59|50.37|50.59|50.37|50.57|50.35|5
1732588120000|2024-11-26 02:28:40|50.6|50.38|50.64|50.42|50.64|50.42|50.6|50.38|6
1732588130000|2024-11-26 02:28:50|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1732588140000|2024-11-26 02:29:00|50.62|50.4|50.56|50.34|50.62|50.4|50.56|50.34|8
1732588150000|2024-11-26 02:29:10|50.55|50.33|50.55|50.33|50.57|50.35|50.54|50.32|7
1732588160000|2024-11-26 02:29:20|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1732588180000|2024-11-26 02:29:40|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1732588190000|2024-11-26 02:29:50|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1732588200000|2024-11-26 02:30:00|50.53|50.31|50.61|50.39|50.61|50.39|50.53|50.31|6
1732588210000|2024-11-26 02:30:10|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|4
1732588220000|2024-11-26 02:30:20|50.58|50.36|50.5|50.28|50.58|50.36|50.49|50.27|6
1732588230000|2024-11-26 02:30:30|50.49|50.27|50.46|50.24|50.49|50.27|50.44|50.22|8
1732588240000|2024-11-26 02:30:40|50.45|50.23|50.48|50.26|50.48|50.26|50.44|50.22|4
1732588260000|2024-11-26 02:31:00|50.52|50.3|50.55|50.33|50.55|50.33|50.52|50.3|4
1732588270000|2024-11-26 02:31:10|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1732588280000|2024-11-26 02:31:20|50.55|50.33|50.62|50.4|50.64|50.42|50.54|50.32|9
1732588290000|2024-11-26 02:31:30|50.61|50.39|50.61|50.39|50.63|50.41|50.61|50.39|4
1732588300000|2024-11-26 02:31:40|50.62|50.4|50.58|50.36|50.63|50.41|50.58|50.36|8
1732588310000|2024-11-26 02:31:50|50.57|50.35|50.55|50.33|50.57|50.35|50.52|50.3|7
1732588320000|2024-11-26 02:32:00|50.56|50.34|50.51|50.29|50.58|50.36|50.49|50.27|15
1732588330000|2024-11-26 02:32:10|50.52|50.3|50.49|50.27|50.52|50.3|50.46|50.24|10
1732588340000|2024-11-26 02:32:20|50.5|50.28|50.5|50.28|50.51|50.29|50.5|50.28|3
1732588350000|2024-11-26 02:32:30|50.49|50.27|50.49|50.27|50.5|50.28|50.49|50.27|5
1732588360000|2024-11-26 02:32:40|50.52|50.3|50.53|50.31|50.54|50.32|50.52|50.3|5
1732588380000|2024-11-26 02:33:00|50.52|50.3|50.52|50.3|50.53|50.31|50.49|50.27|9
1732588390000|2024-11-26 02:33:10|50.53|50.31|50.48|50.26|50.53|50.31|50.48|50.26|6
1732588400000|2024-11-26 02:33:20|50.46|50.24|50.45|50.23|50.46|50.24|50.44|50.22|3
1732588410000|2024-11-26 02:33:30|50.46|50.24|50.46|50.24|50.46|50.24|50.44|50.22|5
1732588420000|2024-11-26 02:33:40|50.47|50.25|50.5|50.28|50.52|50.3|50.47|50.25|5
1732588430000|2024-11-26 02:33:50|50.49|50.27|50.51|50.29|50.52|50.3|50.49|50.27|5
1732588440000|2024-11-26 02:34:00|50.5|50.28|50.43|50.21|50.5|50.28|50.42|50.2|10
1732588450000|2024-11-26 02:34:10|50.42|50.2|50.38|50.16|50.42|50.2|50.37|50.15|7
1732588460000|2024-11-26 02:34:20|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|4
1732588470000|2024-11-26 02:34:30|50.37|50.15|50.37|50.15|50.38|50.16|50.37|50.15|3
1732588480000|2024-11-26 02:34:40|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1732588490000|2024-11-26 02:34:50|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1732588510000|2024-11-26 02:35:10|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1732588520000|2024-11-26 02:35:20|50.37|50.15|50.33|50.11|50.37|50.15|50.32|50.1|6
1732588530000|2024-11-26 02:35:30|50.34|50.12|50.37|50.15|50.37|50.15|50.33|50.11|5
1732588540000|2024-11-26 02:35:40|50.36|50.14|50.34|50.12|50.38|50.16|50.34|50.12|7
1732588550000|2024-11-26 02:35:50|50.33|50.11|50.33|50.11|50.33|50.11|50.32|50.1|5
1732588560000|2024-11-26 02:36:00|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1732588570000|2024-11-26 02:36:10|50.34|50.12|50.38|50.16|50.38|50.16|50.34|50.12|2
1732588580000|2024-11-26 02:36:20|50.39|50.17|50.42|50.2|50.43|50.21|50.39|50.17|4
1732588590000|2024-11-26 02:36:30|50.41|50.19|50.43|50.21|50.44|50.22|50.41|50.19|5
1732588600000|2024-11-26 02:36:40|50.44|50.22|50.51|50.29|50.51|50.29|50.44|50.22|8
1732588610000|2024-11-26 02:36:50|50.5|50.28|50.51|50.29|50.51|50.29|50.49|50.27|3
1732588620000|2024-11-26 02:37:00|50.53|50.31|50.55|50.33|50.55|50.33|50.51|50.29|5
1732588630000|2024-11-26 02:37:10|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1732588640000|2024-11-26 02:37:20|50.6|50.38|50.66|50.44|50.67|50.45|50.6|50.38|7
1732588650000|2024-11-26 02:37:30|50.67|50.45|50.68|50.46|50.69|50.47|50.67|50.45|4
1732588660000|2024-11-26 02:37:40|50.67|50.45|50.71|50.49|50.71|50.49|50.67|50.45|4
1732588670000|2024-11-26 02:37:50|50.72|50.5|50.66|50.44|50.72|50.5|50.66|50.44|6
1732588680000|2024-11-26 02:38:00|50.68|50.46|50.66|50.44|50.72|50.5|50.66|50.44|7
1732588690000|2024-11-26 02:38:10|50.62|50.4|50.57|50.35|50.62|50.4|50.57|50.35|6
1732588700000|2024-11-26 02:38:20|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|4
1732588710000|2024-11-26 02:38:30|50.61|50.39|50.57|50.35|50.61|50.39|50.57|50.35|5
1732588720000|2024-11-26 02:38:40|50.58|50.36|50.58|50.36|50.61|50.39|50.58|50.36|6
1732588730000|2024-11-26 02:38:50|50.57|50.35|50.53|50.31|50.57|50.35|50.53|50.31|4
1732588740000|2024-11-26 02:39:00|50.47|50.25|50.45|50.23|50.47|50.25|50.45|50.23|3
1732588750000|2024-11-26 02:39:10|50.46|50.24|50.48|50.26|50.49|50.27|50.46|50.24|5
1732588760000|2024-11-26 02:39:20|50.49|50.27|50.49|50.27|50.52|50.3|50.49|50.27|3
1732588770000|2024-11-26 02:39:30|50.48|50.26|50.54|50.32|50.54|50.32|50.48|50.26|7
1732588780000|2024-11-26 02:39:40|50.56|50.34|50.56|50.34|50.56|50.34|50.54|50.32|7
1732588790000|2024-11-26 02:39:50|50.57|50.35|50.57|50.35|50.58|50.36|50.57|50.35|3
1732588800000|2024-11-26 02:40:00|50.56|50.34|50.44|50.22|50.56|50.34|50.4|50.18|18
1732588810000|2024-11-26 02:40:10|50.45|50.23|50.5|50.28|50.5|50.28|50.42|50.2|8
1732588820000|2024-11-26 02:40:20|50.51|50.29|50.53|50.31|50.53|50.31|50.51|50.29|2
1732588830000|2024-11-26 02:40:30|50.54|50.32|50.54|50.32|50.54|50.32|50.52|50.3|7
1732588840000|2024-11-26 02:40:40|50.56|50.34|50.56|50.34|50.56|50.34|50.51|50.29|6
1732588850000|2024-11-26 02:40:50|50.52|50.3|50.56|50.34|50.56|50.34|50.51|50.29|6
1732588860000|2024-11-26 02:41:00|50.57|50.35|50.61|50.39|50.61|50.39|50.52|50.3|11
1732588870000|2024-11-26 02:41:10|50.62|50.4|50.65|50.43|50.65|50.43|50.62|50.4|5
1732588880000|2024-11-26 02:41:20|50.66|50.44|50.71|50.49|50.71|50.49|50.66|50.44|3
1732588890000|2024-11-26 02:41:30|50.72|50.5|50.79|50.57|50.79|50.57|50.72|50.5|6
1732588900000|2024-11-26 02:41:40|50.8|50.58|50.93|50.71|50.93|50.71|50.79|50.57|10
1732588910000|2024-11-26 02:41:50|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|3
1732588920000|2024-11-26 02:42:00|50.94|50.72|50.87|50.65|50.94|50.72|50.86|50.64|7
1732588930000|2024-11-26 02:42:10|50.88|50.66|50.94|50.72|50.96|50.74|50.88|50.66|9
1732588940000|2024-11-26 02:42:20|50.95|50.73|50.93|50.71|50.95|50.73|50.93|50.71|5
1732588950000|2024-11-26 02:42:30|50.9|50.68|50.91|50.69|50.91|50.69|50.9|50.68|4
1732588970000|2024-11-26 02:42:50|50.92|50.7|50.87|50.65|50.92|50.7|50.87|50.65|6
1732588980000|2024-11-26 02:43:00|50.86|50.64|50.9|50.68|50.9|50.68|50.85|50.63|6
1732588990000|2024-11-26 02:43:10|50.89|50.67|50.82|50.6|50.89|50.67|50.82|50.6|7
1732589000000|2024-11-26 02:43:20|50.83|50.61|50.77|50.55|50.83|50.61|50.77|50.55|6
1732589010000|2024-11-26 02:43:30|50.76|50.54|50.68|50.46|50.76|50.54|50.68|50.46|8
1732589020000|2024-11-26 02:43:40|50.7|50.48|50.68|50.46|50.7|50.48|50.67|50.45|5
1732589030000|2024-11-26 02:43:50|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|4
1732589040000|2024-11-26 02:44:00|50.65|50.43|50.67|50.45|50.68|50.46|50.65|50.43|4
1732589050000|2024-11-26 02:44:10|50.66|50.44|50.68|50.46|50.68|50.46|50.66|50.44|3
1732589070000|2024-11-26 02:44:30|50.67|50.45|50.76|50.54|50.76|50.54|50.67|50.45|6
1732589080000|2024-11-26 02:44:40|50.77|50.55|50.8|50.58|50.81|50.59|50.77|50.55|8
1732589090000|2024-11-26 02:44:50|50.82|50.6|50.84|50.62|50.84|50.62|50.82|50.6|3
1732589100000|2024-11-26 02:45:00|50.83|50.61|50.91|50.69|50.91|50.69|50.83|50.61|6
1732589110000|2024-11-26 02:45:10|50.9|50.68|50.85|50.63|50.9|50.68|50.85|50.63|7
1732589120000|2024-11-26 02:45:20|50.86|50.64|50.86|50.64|50.86|50.64|50.82|50.6|6
1732589130000|2024-11-26 02:45:30|50.82|50.6|50.75|50.53|50.82|50.6|50.75|50.53|6
1732589140000|2024-11-26 02:45:40|50.74|50.52|50.74|50.52|50.74|50.52|50.73|50.51|3
1732589150000|2024-11-26 02:45:50|50.73|50.51|50.76|50.54|50.76|50.54|50.73|50.51|5
1732589160000|2024-11-26 02:46:00|50.78|50.56|50.92|50.7|50.92|50.7|50.78|50.56|11
1732589170000|2024-11-26 02:46:10|50.93|50.71|50.99|50.77|50.99|50.77|50.93|50.71|7
1732589220000|2024-11-26 02:47:00|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1732589230000|2024-11-26 02:47:10|50.99|50.77|50.98|50.76|50.99|50.77|50.97|50.75|4
1732589240000|2024-11-26 02:47:20|51.01|50.79|51.01|50.79|51.02|50.8|51.01|50.79|3
1732589250000|2024-11-26 02:47:30|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1732589260000|2024-11-26 02:47:40|51.06|50.84|51.08|50.86|51.08|50.86|51.06|50.84|3
1732589270000|2024-11-26 02:47:50|51.09|50.87|51.06|50.84|51.09|50.87|51.06|50.84|3
1732589280000|2024-11-26 02:48:00|51.07|50.85|51.09|50.87|51.09|50.87|51.06|50.84|5
1732589290000|2024-11-26 02:48:10|51.1|50.88|51.14|50.92|51.14|50.92|51.1|50.88|4
1732589300000|2024-11-26 02:48:20|51.13|50.91|51.1|50.88|51.13|50.91|51.1|50.88|5
1732589310000|2024-11-26 02:48:30|51.09|50.87|51.02|50.8|51.09|50.87|51|50.78|12
1732589320000|2024-11-26 02:48:40|51.05|50.83|50.96|50.74|51.07|50.85|50.96|50.74|10
1732589330000|2024-11-26 02:48:50|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1732589340000|2024-11-26 02:49:00|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|6
1732589350000|2024-11-26 02:49:10|50.97|50.75|51.01|50.79|51.01|50.79|50.97|50.75|3
1732589370000|2024-11-26 02:49:30|51.02|50.8|51.01|50.79|51.03|50.81|51.01|50.79|4
1732589380000|2024-11-26 02:49:40|50.97|50.75|50.93|50.71|50.97|50.75|50.92|50.7|7
1732589390000|2024-11-26 02:49:50|50.95|50.73|50.97|50.75|50.97|50.75|50.94|50.72|7
1732589400000|2024-11-26 02:50:00|50.96|50.74|51.02|50.8|51.02|50.8|50.96|50.74|8
1732589410000|2024-11-26 02:50:10|51.05|50.83|51|50.78|51.06|50.84|51|50.78|5
1732589420000|2024-11-26 02:50:20|51.01|50.79|51.02|50.8|51.02|50.8|51|50.78|4
1732589430000|2024-11-26 02:50:30|51.03|50.81|51.03|50.81|51.06|50.84|51.01|50.79|8
1732589440000|2024-11-26 02:50:40|51.02|50.8|51.04|50.82|51.04|50.82|51.02|50.8|3
1732589450000|2024-11-26 02:50:50|51.05|50.83|51.08|50.86|51.08|50.86|51.05|50.83|2
1732589460000|2024-11-26 02:51:00|51.09|50.87|51.22|51|51.22|51|51.09|50.87|4
1732589490000|2024-11-26 02:51:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1732589520000|2024-11-26 02:52:00|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1732589530000|2024-11-26 02:52:10|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1732589540000|2024-11-26 02:52:20|51.25|51.03|51.23|51.01|51.25|51.03|51.23|51.01|3
1732589550000|2024-11-26 02:52:30|51.22|51|51.23|51.01|51.23|51.01|51.22|51|2
1732589560000|2024-11-26 02:52:40|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1732589570000|2024-11-26 02:52:50|51.24|51.02|51.27|51.05|51.27|51.05|51.24|51.02|3
1732589580000|2024-11-26 02:53:00|51.25|51.03|51.28|51.06|51.28|51.06|51.25|51.03|4
1732589600000|2024-11-26 02:53:20|51.31|51.09|51.32|51.1|51.34|51.12|51.31|51.09|5
1732589610000|2024-11-26 02:53:30|51.31|51.09|51.33|51.11|51.33|51.11|51.29|51.07|9
1732589620000|2024-11-26 02:53:40|51.34|51.12|51.41|51.19|51.41|51.19|51.34|51.12|2
1732589650000|2024-11-26 02:54:10|51.37|51.15|51.34|51.12|51.37|51.15|51.33|51.11|4
1732589660000|2024-11-26 02:54:20|51.33|51.11|51.33|51.11|51.34|51.12|51.33|51.11|7
1732589670000|2024-11-26 02:54:30|51.32|51.1|51.27|51.05|51.32|51.1|51.27|51.05|4
1732589680000|2024-11-26 02:54:40|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|2
1732589690000|2024-11-26 02:54:50|51.25|51.03|51.21|50.99|51.25|51.03|51.21|50.99|3
1732589700000|2024-11-26 02:55:00|51.23|51.01|51.24|51.02|51.25|51.03|51.23|51.01|4
1732589710000|2024-11-26 02:55:10|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1732589720000|2024-11-26 02:55:20|51.24|51.02|51.18|50.96|51.25|51.03|51.16|50.94|8
1732589730000|2024-11-26 02:55:30|51.22|51|51.24|51.02|51.26|51.04|51.22|51|7
1732589740000|2024-11-26 02:55:40|51.25|51.03|51.27|51.05|51.27|51.05|51.25|51.03|3
1732589750000|2024-11-26 02:55:50|51.26|51.04|51.29|51.07|51.41|51.19|51.26|51.04|7
1732589760000|2024-11-26 02:56:00|51.28|51.06|51.22|51|51.28|51.06|51.22|51|10
1732589770000|2024-11-26 02:56:10|51.23|51.01|51.23|51.01|51.23|51.01|51.22|51|5
1732589780000|2024-11-26 02:56:20|51.22|51|51.21|50.99|51.22|51|51.21|50.99|2
1732589790000|2024-11-26 02:56:30|51.2|50.98|51.14|50.92|51.21|50.99|51.14|50.92|8
1732589800000|2024-11-26 02:56:40|51.13|50.91|51.07|50.85|51.13|50.91|51.07|50.85|8
1732589810000|2024-11-26 02:56:50|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1732589820000|2024-11-26 02:57:00|51.03|50.81|50.98|50.76|51.03|50.81|50.98|50.76|8
1732589830000|2024-11-26 02:57:10|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1732589840000|2024-11-26 02:57:20|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|3
1732589850000|2024-11-26 02:57:30|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1732589860000|2024-11-26 02:57:40|50.88|50.66|50.83|50.61|50.88|50.66|50.83|50.61|5
1732589870000|2024-11-26 02:57:50|50.82|50.6|50.79|50.57|50.82|50.6|50.79|50.57|5
1732589880000|2024-11-26 02:58:00|50.8|50.58|50.77|50.55|50.8|50.58|50.77|50.55|3
1732589890000|2024-11-26 02:58:10|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1732589900000|2024-11-26 02:58:20|50.77|50.55|50.75|50.53|50.77|50.55|50.75|50.53|3
1732589910000|2024-11-26 02:58:30|50.72|50.5|50.73|50.51|50.73|50.51|50.7|50.48|6
1732589920000|2024-11-26 02:58:40|50.74|50.52|50.74|50.52|50.76|50.54|50.72|50.5|6
1732589930000|2024-11-26 02:58:50|50.73|50.51|50.78|50.56|50.78|50.56|50.73|50.51|7
1732589940000|2024-11-26 02:59:00|50.76|50.54|50.76|50.54|50.76|50.54|50.74|50.52|5
1732589950000|2024-11-26 02:59:10|50.75|50.53|50.76|50.54|50.76|50.54|50.75|50.53|2
1732589970000|2024-11-26 02:59:30|50.75|50.53|50.7|50.48|50.75|50.53|50.68|50.46|7
1732589980000|2024-11-26 02:59:40|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1732589990000|2024-11-26 02:59:50|50.71|50.49|50.72|50.5|50.73|50.51|50.71|50.49|8
1732590000000|2024-11-26 03:00:00|50.71|50.49|50.75|50.53|50.79|50.57|50.7|50.48|9
1732590010000|2024-11-26 03:00:10|50.74|50.52|50.66|50.44|50.74|50.52|50.66|50.44|9
1732590020000|2024-11-26 03:00:20|50.65|50.43|50.71|50.49|50.71|50.49|50.64|50.42|9
1732590030000|2024-11-26 03:00:30|50.72|50.5|50.69|50.47|50.72|50.5|50.69|50.47|4
1732590040000|2024-11-26 03:00:40|50.7|50.48|50.75|50.53|50.75|50.53|50.7|50.48|6
1732590050000|2024-11-26 03:00:50|50.76|50.54|50.77|50.55|50.77|50.55|50.75|50.53|6
1732590060000|2024-11-26 03:01:00|50.76|50.54|50.78|50.56|50.78|50.56|50.76|50.54|5
1732590070000|2024-11-26 03:01:10|50.79|50.57|50.84|50.62|50.85|50.63|50.79|50.57|8
1732590080000|2024-11-26 03:01:20|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|6
1732590090000|2024-11-26 03:01:30|50.89|50.67|50.82|50.6|50.89|50.67|50.82|50.6|7
1732590100000|2024-11-26 03:01:40|50.81|50.59|50.75|50.53|50.81|50.59|50.73|50.51|10
1732590110000|2024-11-26 03:01:50|50.76|50.54|50.67|50.45|50.76|50.54|50.67|50.45|6
1732590120000|2024-11-26 03:02:00|50.68|50.46|50.7|50.48|50.72|50.5|50.68|50.46|8
1732590130000|2024-11-26 03:02:10|50.71|50.49|50.67|50.45|50.71|50.49|50.67|50.45|7
1732590140000|2024-11-26 03:02:20|50.68|50.46|50.77|50.55|50.77|50.55|50.68|50.46|5
1732590150000|2024-11-26 03:02:30|50.78|50.56|50.79|50.57|50.79|50.57|50.76|50.54|7
1732590160000|2024-11-26 03:02:40|50.78|50.56|50.8|50.58|50.83|50.61|50.78|50.56|7
1732590170000|2024-11-26 03:02:50|50.78|50.56|50.89|50.67|50.89|50.67|50.77|50.55|9
1732590180000|2024-11-26 03:03:00|50.9|50.68|51.03|50.81|51.03|50.81|50.9|50.68|11
1732590190000|2024-11-26 03:03:10|51.02|50.8|51.02|50.8|51.02|50.8|51.01|50.79|3
1732590200000|2024-11-26 03:03:20|51.03|50.81|51.07|50.85|51.1|50.88|51.03|50.81|8
1732590210000|2024-11-26 03:03:30|51.05|50.83|50.99|50.77|51.05|50.83|50.99|50.77|7
1732590220000|2024-11-26 03:03:40|50.98|50.76|50.89|50.67|50.98|50.76|50.89|50.67|6
1732590230000|2024-11-26 03:03:50|50.9|50.68|50.9|50.68|50.91|50.69|50.9|50.68|3
1732590240000|2024-11-26 03:04:00|50.89|50.67|50.78|50.56|50.89|50.67|50.78|50.56|12
1732590250000|2024-11-26 03:04:10|50.76|50.54|50.75|50.53|50.78|50.56|50.75|50.53|7
1732590260000|2024-11-26 03:04:20|50.76|50.54|50.76|50.54|50.76|50.54|50.75|50.53|3
1732590280000|2024-11-26 03:04:40|50.77|50.55|50.76|50.54|50.78|50.56|50.76|50.54|4
1732590290000|2024-11-26 03:04:50|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1732590300000|2024-11-26 03:05:00|50.73|50.51|50.63|50.41|50.73|50.51|50.63|50.41|7
1732590310000|2024-11-26 03:05:10|50.62|50.4|50.57|50.35|50.62|50.4|50.57|50.35|5
1732590320000|2024-11-26 03:05:20|50.59|50.37|50.57|50.35|50.59|50.37|50.57|50.35|3
1732590330000|2024-11-26 03:05:30|50.58|50.36|50.6|50.38|50.6|50.38|50.58|50.36|2
1732590340000|2024-11-26 03:05:40|50.59|50.37|50.58|50.36|50.59|50.37|50.57|50.35|4
1732590350000|2024-11-26 03:05:50|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|4
1732590360000|2024-11-26 03:06:00|50.57|50.35|50.62|50.4|50.62|50.4|50.57|50.35|4
1732590370000|2024-11-26 03:06:10|50.61|50.39|50.66|50.44|50.66|50.44|50.61|50.39|4
1732590380000|2024-11-26 03:06:20|50.64|50.42|50.6|50.38|50.64|50.42|50.6|50.38|5
1732590390000|2024-11-26 03:06:30|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1732590400000|2024-11-26 03:06:40|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1732590420000|2024-11-26 03:07:00|50.59|50.37|50.57|50.35|50.59|50.37|50.57|50.35|3
1732590430000|2024-11-26 03:07:10|50.58|50.36|50.58|50.36|50.59|50.37|50.58|50.36|5
1732590440000|2024-11-26 03:07:20|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|5
1732590450000|2024-11-26 03:07:30|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|7
1732590460000|2024-11-26 03:07:40|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1732590480000|2024-11-26 03:08:00|50.57|50.35|50.63|50.41|50.64|50.42|50.57|50.35|9
1732590490000|2024-11-26 03:08:10|50.62|50.4|50.64|50.42|50.65|50.43|50.62|50.4|7
1732590500000|2024-11-26 03:08:20|50.63|50.41|50.6|50.38|50.64|50.42|50.59|50.37|8
1732590510000|2024-11-26 03:08:30|50.59|50.37|50.56|50.34|50.6|50.38|50.56|50.34|5
1732590520000|2024-11-26 03:08:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1732590530000|2024-11-26 03:08:50|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1732590540000|2024-11-26 03:09:00|50.56|50.34|50.68|50.46|50.68|50.46|50.56|50.34|9
1732590550000|2024-11-26 03:09:10|50.69|50.47|50.68|50.46|50.69|50.47|50.67|50.45|5
1732590560000|2024-11-26 03:09:20|50.69|50.47|50.79|50.57|50.79|50.57|50.69|50.47|6
1732590570000|2024-11-26 03:09:30|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|6
1732590580000|2024-11-26 03:09:40|50.8|50.58|50.79|50.57|50.8|50.58|50.78|50.56|3
1732590590000|2024-11-26 03:09:50|50.8|50.58|50.91|50.69|50.91|50.69|50.8|50.58|8
1732590600000|2024-11-26 03:10:00|50.92|50.7|50.92|50.7|50.94|50.72|50.9|50.68|8
1732590610000|2024-11-26 03:10:10|50.9|50.68|50.85|50.63|50.9|50.68|50.85|50.63|5
1732590620000|2024-11-26 03:10:20|50.84|50.62|50.82|50.6|50.84|50.62|50.82|50.6|7
1732590630000|2024-11-26 03:10:30|50.83|50.61|50.84|50.62|50.86|50.64|50.82|50.6|7
1732590640000|2024-11-26 03:10:40|50.83|50.61|50.83|50.61|50.84|50.62|50.82|50.6|5
1732590650000|2024-11-26 03:10:50|50.82|50.6|50.78|50.56|50.82|50.6|50.77|50.55|5
1732590660000|2024-11-26 03:11:00|50.79|50.57|50.71|50.49|50.79|50.57|50.71|50.49|7
1732590670000|2024-11-26 03:11:10|50.72|50.5|50.7|50.48|50.72|50.5|50.7|50.48|3
1732590680000|2024-11-26 03:11:20|50.69|50.47|50.72|50.5|50.72|50.5|50.69|50.47|6
1732590690000|2024-11-26 03:11:30|50.71|50.49|50.65|50.43|50.71|50.49|50.63|50.41|9
1732590700000|2024-11-26 03:11:40|50.64|50.42|50.66|50.44|50.69|50.47|50.64|50.42|6
1732590710000|2024-11-26 03:11:50|50.67|50.45|50.67|50.45|50.68|50.46|50.67|50.45|7
1732590720000|2024-11-26 03:12:00|50.68|50.46|50.69|50.47|50.72|50.5|50.68|50.46|10
1732590730000|2024-11-26 03:12:10|50.68|50.46|50.7|50.48|50.7|50.48|50.67|50.45|5
1732590740000|2024-11-26 03:12:20|50.71|50.49|50.74|50.52|50.75|50.53|50.71|50.49|9
1732590750000|2024-11-26 03:12:30|50.73|50.51|50.74|50.52|50.74|50.52|50.7|50.48|8
1732590760000|2024-11-26 03:12:40|50.75|50.53|50.79|50.57|50.79|50.57|50.75|50.53|3
1732590770000|2024-11-26 03:12:50|50.8|50.58|50.85|50.63|50.85|50.63|50.8|50.58|5
1732590780000|2024-11-26 03:13:00|50.86|50.64|50.97|50.75|50.97|50.75|50.86|50.64|8
1732590790000|2024-11-26 03:13:10|50.98|50.76|51.11|50.89|51.11|50.89|50.98|50.76|9
1732590800000|2024-11-26 03:13:20|51.12|50.9|51.19|50.97|51.19|50.97|51.12|50.9|7
1732590810000|2024-11-26 03:13:30|51.2|50.98|51.23|51.01|51.24|51.02|51.2|50.98|6
1732590820000|2024-11-26 03:13:40|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1732590830000|2024-11-26 03:13:50|51.22|51|51.19|50.97|51.22|51|51.19|50.97|2
1732590840000|2024-11-26 03:14:00|51.18|50.96|51.1|50.88|51.18|50.96|51.1|50.88|7
1732590850000|2024-11-26 03:14:10|51.13|50.91|51.2|50.98|51.2|50.98|51.13|50.91|5
1732590860000|2024-11-26 03:14:20|51.19|50.97|51.11|50.89|51.19|50.97|51.11|50.89|9
1732590870000|2024-11-26 03:14:30|51.13|50.91|51.11|50.89|51.13|50.91|51.11|50.89|3
1732590880000|2024-11-26 03:14:40|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|2
1732590890000|2024-11-26 03:14:50|51.09|50.87|51.14|50.92|51.19|50.97|51.07|50.85|13
1732590900000|2024-11-26 03:15:00|51.11|50.89|51.05|50.83|51.12|50.9|51.01|50.79|14
1732590910000|2024-11-26 03:15:10|51.04|50.82|51.17|50.95|51.2|50.98|51.02|50.8|21
1732590920000|2024-11-26 03:15:20|51.15|50.93|51.09|50.87|51.15|50.93|51.04|50.82|18
1732590930000|2024-11-26 03:15:30|51.1|50.88|51.09|50.87|51.1|50.88|51.07|50.85|6
1732590940000|2024-11-26 03:15:40|51.1|50.88|51.07|50.85|51.1|50.88|51.07|50.85|6
1732590950000|2024-11-26 03:15:50|51.06|50.84|51.04|50.82|51.06|50.84|51.03|50.81|5
1732590960000|2024-11-26 03:16:00|51.05|50.83|51.03|50.81|51.07|50.85|51.01|50.79|11
1732590970000|2024-11-26 03:16:10|51.04|50.82|51.09|50.87|51.09|50.87|51.04|50.82|5
1732591000000|2024-11-26 03:16:40|51.05|50.83|51.06|50.84|51.07|50.85|51.04|50.82|4
1732591010000|2024-11-26 03:16:50|51.02|50.8|51.02|50.8|51.02|50.8|51|50.78|5
1732591020000|2024-11-26 03:17:00|51.01|50.79|50.93|50.71|51.01|50.79|50.92|50.7|10
1732591030000|2024-11-26 03:17:10|50.99|50.77|51.03|50.81|51.03|50.81|50.98|50.76|8
1732591040000|2024-11-26 03:17:20|51.02|50.8|51.03|50.81|51.04|50.82|51.02|50.8|4
1732591050000|2024-11-26 03:17:30|51.02|50.8|50.94|50.72|51.02|50.8|50.94|50.72|7
1732591060000|2024-11-26 03:17:40|50.92|50.7|51|50.78|51.01|50.79|50.92|50.7|13
1732591070000|2024-11-26 03:17:50|51.01|50.79|51.02|50.8|51.06|50.84|50.99|50.77|12
1732591080000|2024-11-26 03:18:00|51.03|50.81|51.03|50.81|51.05|50.83|50.98|50.76|16
1732591090000|2024-11-26 03:18:10|51.09|50.87|51.1|50.88|51.11|50.89|51.09|50.87|10
1732591100000|2024-11-26 03:18:20|51.09|50.87|51.03|50.81|51.09|50.87|51.02|50.8|16
1732591110000|2024-11-26 03:18:30|50.96|50.74|50.92|50.7|50.96|50.74|50.91|50.69|6
1732591120000|2024-11-26 03:18:40|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|6
1732591130000|2024-11-26 03:18:50|50.89|50.67|50.89|50.67|50.9|50.68|50.87|50.65|5
1732591140000|2024-11-26 03:19:00|50.9|50.68|50.86|50.64|50.9|50.68|50.86|50.64|7
1732591150000|2024-11-26 03:19:10|50.85|50.63|50.81|50.59|50.85|50.63|50.81|50.59|8
1732591160000|2024-11-26 03:19:20|50.8|50.58|50.81|50.59|50.84|50.62|50.8|50.58|5
1732591170000|2024-11-26 03:19:30|50.79|50.57|50.75|50.53|50.79|50.57|50.74|50.52|7
1732591180000|2024-11-26 03:19:40|50.74|50.52|50.72|50.5|50.74|50.52|50.7|50.48|13
1732591190000|2024-11-26 03:19:50|50.7|50.48|50.66|50.44|50.7|50.48|50.66|50.44|10
1732591200000|2024-11-26 03:20:00|50.64|50.42|50.56|50.34|50.64|50.42|50.56|50.34|5
1732591210000|2024-11-26 03:20:10|50.59|50.37|50.56|50.34|50.59|50.37|50.56|50.34|5
1732591220000|2024-11-26 03:20:20|50.55|50.33|50.5|50.28|50.56|50.34|50.5|50.28|7
1732591230000|2024-11-26 03:20:30|50.51|50.29|50.5|50.28|50.51|50.29|50.49|50.27|6
1732591240000|2024-11-26 03:20:40|50.49|50.27|50.45|50.23|50.49|50.27|50.45|50.23|8
1732591250000|2024-11-26 03:20:50|50.44|50.22|50.46|50.24|50.47|50.25|50.44|50.22|6
1732591260000|2024-11-26 03:21:00|50.48|50.26|50.49|50.27|50.5|50.28|50.48|50.26|5
1732591270000|2024-11-26 03:21:10|50.47|50.25|50.32|50.1|50.47|50.25|50.31|50.09|13
1732591280000|2024-11-26 03:21:20|50.31|50.09|50.31|50.09|50.32|50.1|50.31|50.09|3
1732591290000|2024-11-26 03:21:30|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1732591300000|2024-11-26 03:21:40|50.3|50.08|50.19|49.97|50.3|50.08|50.18|49.96|7
1732591310000|2024-11-26 03:21:50|50.18|49.96|50.23|50.01|50.25|50.03|50.16|49.94|12
1732591320000|2024-11-26 03:22:00|50.25|50.03|50.25|50.03|50.26|50.04|50.24|50.02|6
1732591330000|2024-11-26 03:22:10|50.26|50.04|50.26|50.04|50.29|50.07|50.25|50.03|7
1732591340000|2024-11-26 03:22:20|50.27|50.05|50.24|50.02|50.27|50.05|50.24|50.02|8
1732591350000|2024-11-26 03:22:30|50.25|50.03|50.33|50.11|50.33|50.11|50.25|50.03|4
1732591360000|2024-11-26 03:22:40|50.34|50.12|50.33|50.11|50.34|50.12|50.33|50.11|2
1732591370000|2024-11-26 03:22:50|50.36|50.14|50.44|50.22|50.44|50.22|50.33|50.11|8
1732591380000|2024-11-26 03:23:00|50.43|50.21|50.46|50.24|50.46|50.24|50.42|50.2|8
1732591390000|2024-11-26 03:23:10|50.45|50.23|50.46|50.24|50.46|50.24|50.43|50.21|11
1732591400000|2024-11-26 03:23:20|50.45|50.23|50.46|50.24|50.47|50.25|50.45|50.23|4
1732591410000|2024-11-26 03:23:30|50.45|50.23|50.45|50.23|50.47|50.25|50.45|50.23|7
1732591420000|2024-11-26 03:23:40|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1732591430000|2024-11-26 03:23:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1732591440000|2024-11-26 03:24:00|50.41|50.19|50.42|50.2|50.42|50.2|50.41|50.19|2
1732591450000|2024-11-26 03:24:10|50.43|50.21|50.49|50.27|50.5|50.28|50.43|50.21|8
1732591460000|2024-11-26 03:24:20|50.5|50.28|50.53|50.31|50.53|50.31|50.5|50.28|4
1732591470000|2024-11-26 03:24:30|50.54|50.32|50.52|50.3|50.54|50.32|50.51|50.29|7
1732591480000|2024-11-26 03:24:40|50.53|50.31|50.52|50.3|50.53|50.31|50.51|50.29|3
1732591490000|2024-11-26 03:24:50|50.51|50.29|50.53|50.31|50.54|50.32|50.45|50.23|8
1732591500000|2024-11-26 03:25:00|50.54|50.32|50.63|50.41|50.63|50.41|50.54|50.32|7
1732591510000|2024-11-26 03:25:10|50.62|50.4|50.54|50.32|50.62|50.4|50.54|50.32|8
1732591520000|2024-11-26 03:25:20|50.53|50.31|50.47|50.25|50.53|50.31|50.47|50.25|6
1732591530000|2024-11-26 03:25:30|50.48|50.26|50.54|50.32|50.54|50.32|50.47|50.25|6
1732591540000|2024-11-26 03:25:40|50.53|50.31|50.52|50.3|50.54|50.32|50.5|50.28|5
1732591550000|2024-11-26 03:25:50|50.51|50.29|50.53|50.31|50.56|50.34|50.51|50.29|6
1732591560000|2024-11-26 03:26:00|50.52|50.3|50.5|50.28|50.52|50.3|50.48|50.26|7
1732591570000|2024-11-26 03:26:10|50.49|50.27|50.49|50.27|50.52|50.3|50.48|50.26|10
1732591580000|2024-11-26 03:26:20|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1732591590000|2024-11-26 03:26:30|50.48|50.26|50.45|50.23|50.48|50.26|50.45|50.23|4
1732591600000|2024-11-26 03:26:40|50.46|50.24|50.45|50.23|50.47|50.25|50.45|50.23|4
1732591610000|2024-11-26 03:26:50|50.46|50.24|50.48|50.26|50.51|50.29|50.46|50.24|9
1732591620000|2024-11-26 03:27:00|50.49|50.27|50.58|50.36|50.58|50.36|50.49|50.27|5
1732591630000|2024-11-26 03:27:10|50.57|50.35|50.53|50.31|50.57|50.35|50.53|50.31|4
1732591640000|2024-11-26 03:27:20|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1732591650000|2024-11-26 03:27:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1732591660000|2024-11-26 03:27:40|50.47|50.25|50.49|50.27|50.49|50.27|50.47|50.25|3
1732591670000|2024-11-26 03:27:50|50.52|50.3|50.53|50.31|50.56|50.34|50.52|50.3|7
1732591680000|2024-11-26 03:28:00|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1732591690000|2024-11-26 03:28:10|50.56|50.34|50.56|50.34|50.58|50.36|50.55|50.33|6
1732591700000|2024-11-26 03:28:20|50.55|50.33|50.49|50.27|50.55|50.33|50.49|50.27|5
1732591710000|2024-11-26 03:28:30|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1732591720000|2024-11-26 03:28:40|50.49|50.27|50.52|50.3|50.52|50.3|50.49|50.27|6
1732591730000|2024-11-26 03:28:50|50.5|50.28|50.49|50.27|50.51|50.29|50.49|50.27|4
1732591740000|2024-11-26 03:29:00|50.5|50.28|50.5|50.28|50.51|50.29|50.5|50.28|3
1732591750000|2024-11-26 03:29:10|50.51|50.29|50.51|50.29|50.51|50.29|50.5|50.28|3
1732591760000|2024-11-26 03:29:20|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1732591770000|2024-11-26 03:29:30|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|2
1732591780000|2024-11-26 03:29:40|50.53|50.31|50.51|50.29|50.53|50.31|50.5|50.28|4
1732591790000|2024-11-26 03:29:50|50.49|50.27|50.42|50.2|50.49|50.27|50.42|50.2|7
1732591800000|2024-11-26 03:30:00|50.41|50.19|50.35|50.13|50.42|50.2|50.35|50.13|9
1732591810000|2024-11-26 03:30:10|50.36|50.14|50.32|50.1|50.36|50.14|50.32|50.1|7
1732591820000|2024-11-26 03:30:20|50.31|50.09|50.29|50.07|50.31|50.09|50.26|50.04|10
1732591830000|2024-11-26 03:30:30|50.28|50.06|50.25|50.03|50.29|50.07|50.22|50|11
1732591840000|2024-11-26 03:30:40|50.22|50|50.2|49.98|50.23|50.01|50.19|49.97|9
1732591850000|2024-11-26 03:30:50|50.19|49.97|50.2|49.98|50.2|49.98|50.18|49.96|8
1732591860000|2024-11-26 03:31:00|50.18|49.96|50.29|50.07|50.29|50.07|50.18|49.96|8
1732591870000|2024-11-26 03:31:10|50.3|50.08|50.31|50.09|50.32|50.1|50.29|50.07|8
1732591880000|2024-11-26 03:31:20|50.32|50.1|50.26|50.04|50.32|50.1|50.26|50.04|7
1732591890000|2024-11-26 03:31:30|50.27|50.05|50.31|50.09|50.31|50.09|50.27|50.05|5
1732591900000|2024-11-26 03:31:40|50.32|50.1|50.31|50.09|50.32|50.1|50.3|50.08|4
1732591910000|2024-11-26 03:31:50|50.32|50.1|50.29|50.07|50.32|50.1|50.29|50.07|4
1732591920000|2024-11-26 03:32:00|50.28|50.06|50.26|50.04|50.28|50.06|50.26|50.04|5
1732591930000|2024-11-26 03:32:10|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1732591940000|2024-11-26 03:32:20|50.3|50.08|50.29|50.07|50.3|50.08|50.29|50.07|2
1732591950000|2024-11-26 03:32:30|50.38|50.16|50.42|50.2|50.42|50.2|50.37|50.15|6
1732591960000|2024-11-26 03:32:40|50.41|50.19|50.43|50.21|50.44|50.22|50.41|50.19|5
1732591970000|2024-11-26 03:32:50|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|4
1732591980000|2024-11-26 03:33:00|50.49|50.27|50.5|50.28|50.5|50.28|50.48|50.26|4
1732591990000|2024-11-26 03:33:10|50.51|50.29|50.55|50.33|50.55|50.33|50.51|50.29|5
1732592000000|2024-11-26 03:33:20|50.56|50.34|50.53|50.31|50.57|50.35|50.53|50.31|7
1732592010000|2024-11-26 03:33:30|50.54|50.32|50.57|50.35|50.57|50.35|50.54|50.32|4
1732592020000|2024-11-26 03:33:40|50.6|50.38|50.46|50.24|50.6|50.38|50.46|50.24|12
1732592030000|2024-11-26 03:33:50|50.45|50.23|50.4|50.18|50.45|50.23|50.4|50.18|6
1732592040000|2024-11-26 03:34:00|50.41|50.19|50.42|50.2|50.44|50.22|50.41|50.19|7
1732592050000|2024-11-26 03:34:10|50.41|50.19|50.39|50.17|50.41|50.19|50.39|50.17|3
1732592060000|2024-11-26 03:34:20|50.38|50.16|50.4|50.18|50.4|50.18|50.38|50.16|5
1732592070000|2024-11-26 03:34:30|50.41|50.19|50.48|50.26|50.48|50.26|50.41|50.19|8
1732592080000|2024-11-26 03:34:40|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|3
1732592090000|2024-11-26 03:34:50|50.47|50.25|50.5|50.28|50.51|50.29|50.47|50.25|5
1732592100000|2024-11-26 03:35:00|50.51|50.29|50.6|50.38|50.6|50.38|50.51|50.29|9
1732592110000|2024-11-26 03:35:10|50.61|50.39|50.6|50.38|50.62|50.4|50.6|50.38|4
1732592120000|2024-11-26 03:35:20|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1732592130000|2024-11-26 03:35:30|50.6|50.38|50.61|50.39|50.61|50.39|50.59|50.37|4
1732592140000|2024-11-26 03:35:40|50.62|50.4|50.62|50.4|50.62|50.4|50.6|50.38|4
1732592150000|2024-11-26 03:35:50|50.6|50.38|50.62|50.4|50.62|50.4|50.6|50.38|3
1732592160000|2024-11-26 03:36:00|50.63|50.41|50.56|50.34|50.65|50.43|50.56|50.34|13
1732592170000|2024-11-26 03:36:10|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1732592180000|2024-11-26 03:36:20|50.52|50.3|50.45|50.23|50.52|50.3|50.45|50.23|7
1732592190000|2024-11-26 03:36:30|50.46|50.24|50.45|50.23|50.46|50.24|50.43|50.21|7
1732592200000|2024-11-26 03:36:40|50.46|50.24|50.48|50.26|50.48|50.26|50.45|50.23|4
1732592210000|2024-11-26 03:36:50|50.5|50.28|50.56|50.34|50.56|50.34|50.5|50.28|5
1732592220000|2024-11-26 03:37:00|50.55|50.33|50.48|50.26|50.55|50.33|50.48|50.26|6
1732592230000|2024-11-26 03:37:10|50.47|50.25|50.44|50.22|50.47|50.25|50.44|50.22|3
1732592240000|2024-11-26 03:37:20|50.45|50.23|50.47|50.25|50.47|50.25|50.45|50.23|3
1732592250000|2024-11-26 03:37:30|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1732592260000|2024-11-26 03:37:40|50.49|50.27|50.54|50.32|50.55|50.33|50.49|50.27|5
1732592270000|2024-11-26 03:37:50|50.52|50.3|50.53|50.31|50.54|50.32|50.52|50.3|4
1732592280000|2024-11-26 03:38:00|50.52|50.3|50.5|50.28|50.52|50.3|50.48|50.26|9
1732592290000|2024-11-26 03:38:10|50.51|50.29|50.63|50.41|50.63|50.41|50.51|50.29|13
1732592300000|2024-11-26 03:38:20|50.64|50.42|50.62|50.4|50.65|50.43|50.62|50.4|5
1732592310000|2024-11-26 03:38:30|50.63|50.41|50.61|50.39|50.63|50.41|50.6|50.38|5
1732592320000|2024-11-26 03:38:40|50.62|50.4|50.66|50.44|50.66|50.44|50.62|50.4|5
1732592330000|2024-11-26 03:38:50|50.67|50.45|50.77|50.55|50.77|50.55|50.67|50.45|8
1732592340000|2024-11-26 03:39:00|50.81|50.59|50.91|50.69|50.91|50.69|50.81|50.59|12
1732592350000|2024-11-26 03:39:10|50.9|50.68|50.92|50.7|50.92|50.7|50.9|50.68|5
1732592360000|2024-11-26 03:39:20|50.94|50.72|50.93|50.71|50.97|50.75|50.93|50.71|3
1732592370000|2024-11-26 03:39:30|50.92|50.7|50.86|50.64|50.92|50.7|50.86|50.64|6
1732592380000|2024-11-26 03:39:40|50.85|50.63|50.86|50.64|50.86|50.64|50.83|50.61|4
1732592390000|2024-11-26 03:39:50|50.88|50.66|50.84|50.62|50.88|50.66|50.84|50.62|7
1732592400000|2024-11-26 03:40:00|50.85|50.63|50.78|50.56|50.86|50.64|50.78|50.56|8
1732592410000|2024-11-26 03:40:10|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1732592420000|2024-11-26 03:40:20|50.77|50.55|50.68|50.46|50.77|50.55|50.68|50.46|9
1732592430000|2024-11-26 03:40:30|50.67|50.45|50.63|50.41|50.67|50.45|50.63|50.41|5
1732592440000|2024-11-26 03:40:40|50.62|50.4|50.57|50.35|50.62|50.4|50.57|50.35|5
1732592450000|2024-11-26 03:40:50|50.58|50.36|50.64|50.42|50.64|50.42|50.58|50.36|5
1732592460000|2024-11-26 03:41:00|50.67|50.45|50.7|50.48|50.7|50.48|50.67|50.45|5
1732592470000|2024-11-26 03:41:10|50.77|50.55|50.69|50.47|50.77|50.55|50.69|50.47|8
1732592480000|2024-11-26 03:41:20|50.68|50.46|50.65|50.43|50.68|50.46|50.65|50.43|7
1732592490000|2024-11-26 03:41:30|50.64|50.42|50.58|50.36|50.65|50.43|50.58|50.36|7
1732592500000|2024-11-26 03:41:40|50.57|50.35|50.57|50.35|50.58|50.36|50.56|50.34|5
1732592510000|2024-11-26 03:41:50|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1732592520000|2024-11-26 03:42:00|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1732592530000|2024-11-26 03:42:10|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1732592540000|2024-11-26 03:42:20|50.54|50.32|50.5|50.28|50.54|50.32|50.49|50.27|5
1732592550000|2024-11-26 03:42:30|50.52|50.3|50.59|50.37|50.59|50.37|50.52|50.3|7
1732592560000|2024-11-26 03:42:40|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1732592570000|2024-11-26 03:42:50|50.6|50.38|50.71|50.49|50.71|50.49|50.6|50.38|10
1732592580000|2024-11-26 03:43:00|50.72|50.5|50.69|50.47|50.72|50.5|50.68|50.46|5
1732592590000|2024-11-26 03:43:10|50.7|50.48|50.7|50.48|50.7|50.48|50.69|50.47|5
1732592600000|2024-11-26 03:43:20|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1732592610000|2024-11-26 03:43:30|50.69|50.47|50.69|50.47|50.71|50.49|50.69|50.47|4
1732592620000|2024-11-26 03:43:40|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1732592630000|2024-11-26 03:43:50|50.71|50.49|50.69|50.47|50.71|50.49|50.69|50.47|5
1732592640000|2024-11-26 03:44:00|50.7|50.48|50.74|50.52|50.76|50.54|50.7|50.48|9
1732592650000|2024-11-26 03:44:10|50.75|50.53|50.75|50.53|50.76|50.54|50.75|50.53|3
1732592660000|2024-11-26 03:44:20|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1732592670000|2024-11-26 03:44:30|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1732592680000|2024-11-26 03:44:40|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1732592690000|2024-11-26 03:44:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1732592700000|2024-11-26 03:45:00|50.78|50.56|50.82|50.6|50.83|50.61|50.78|50.56|7
1732592710000|2024-11-26 03:45:10|50.81|50.59|50.79|50.57|50.81|50.59|50.78|50.56|5
1732592720000|2024-11-26 03:45:20|50.78|50.56|50.78|50.56|50.8|50.58|50.77|50.55|9
1732592730000|2024-11-26 03:45:30|50.79|50.57|50.81|50.59|50.81|50.59|50.78|50.56|5
1732592740000|2024-11-26 03:45:40|50.82|50.6|50.81|50.59|50.83|50.61|50.81|50.59|3
1732592750000|2024-11-26 03:45:50|50.82|50.6|50.84|50.62|50.84|50.62|50.82|50.6|3
1732592760000|2024-11-26 03:46:00|50.83|50.61|50.77|50.55|50.83|50.61|50.77|50.55|7
1732592770000|2024-11-26 03:46:10|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1732592780000|2024-11-26 03:46:20|50.79|50.57|50.85|50.63|50.85|50.63|50.79|50.57|5
1732592790000|2024-11-26 03:46:30|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1732592800000|2024-11-26 03:46:40|50.85|50.63|50.84|50.62|50.86|50.64|50.84|50.62|5
1732592810000|2024-11-26 03:46:50|50.83|50.61|50.82|50.6|50.83|50.61|50.81|50.59|4
1732592820000|2024-11-26 03:47:00|50.81|50.59|50.88|50.66|50.88|50.66|50.81|50.59|8
1732592830000|2024-11-26 03:47:10|50.89|50.67|50.97|50.75|50.97|50.75|50.89|50.67|9
1732592840000|2024-11-26 03:47:20|51|50.78|51.02|50.8|51.03|50.81|51|50.78|7
1732592850000|2024-11-26 03:47:30|51.03|50.81|51.1|50.88|51.1|50.88|51.03|50.81|7
1732592860000|2024-11-26 03:47:40|51.11|50.89|51.22|51|51.22|51|51.11|50.89|9
1732592870000|2024-11-26 03:47:50|51.2|50.98|51.11|50.89|51.2|50.98|51.11|50.89|6
1732592880000|2024-11-26 03:48:00|51.1|50.88|51.01|50.79|51.1|50.88|51|50.78|11
1732592890000|2024-11-26 03:48:10|51|50.78|50.98|50.76|51|50.78|50.96|50.74|7
1732592900000|2024-11-26 03:48:20|50.96|50.74|50.92|50.7|50.97|50.75|50.92|50.7|6
1732592910000|2024-11-26 03:48:30|50.93|50.71|50.95|50.73|50.95|50.73|50.93|50.71|4
1732592920000|2024-11-26 03:48:40|50.96|50.74|50.93|50.71|50.96|50.74|50.93|50.71|2
1732592930000|2024-11-26 03:48:50|50.96|50.74|51|50.78|51|50.78|50.96|50.74|4
1732592940000|2024-11-26 03:49:00|50.99|50.77|51.01|50.79|51.01|50.79|50.98|50.76|4
1732592950000|2024-11-26 03:49:10|51|50.78|50.99|50.77|51|50.78|50.98|50.76|4
1732592960000|2024-11-26 03:49:20|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|4
1732592970000|2024-11-26 03:49:30|50.98|50.76|50.96|50.74|50.98|50.76|50.96|50.74|3
1732592980000|2024-11-26 03:49:40|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|5
1732592990000|2024-11-26 03:49:50|51|50.78|51.02|50.8|51.02|50.8|51|50.78|2
1732593000000|2024-11-26 03:50:00|51.03|50.81|51.11|50.89|51.11|50.89|51.01|50.79|10
1732593010000|2024-11-26 03:50:10|51.13|50.91|51.14|50.92|51.19|50.97|51.13|50.91|9
1732593020000|2024-11-26 03:50:20|51.13|50.91|51.07|50.85|51.13|50.91|51.07|50.85|8
1732593030000|2024-11-26 03:50:30|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|3
1732593040000|2024-11-26 03:50:40|51.11|50.89|51.12|50.9|51.12|50.9|51.1|50.88|6
1732593050000|2024-11-26 03:50:50|51.11|50.89|51.1|50.88|51.11|50.89|51.09|50.87|4
1732593060000|2024-11-26 03:51:00|51.12|50.9|51.14|50.92|51.14|50.92|51.09|50.87|10
1732593070000|2024-11-26 03:51:10|51.13|50.91|51.12|50.9|51.14|50.92|51.12|50.9|9
1732593080000|2024-11-26 03:51:20|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|5
1732593090000|2024-11-26 03:51:30|51.14|50.92|51.39|51.17|51.41|51.19|51.14|50.92|12
1732593100000|2024-11-26 03:51:40|51.37|51.15|51.31|51.09|51.38|51.16|51.31|51.09|12
1732593110000|2024-11-26 03:51:50|51.32|51.1|51.24|51.02|51.32|51.1|51.24|51.02|15
1732593120000|2024-11-26 03:52:00|51.22|51|51.22|51|51.25|51.03|51.19|50.97|16
1732593130000|2024-11-26 03:52:10|51.21|50.99|51.18|50.96|51.21|50.99|51.18|50.96|6
1732593140000|2024-11-26 03:52:20|51.17|50.95|51.1|50.88|51.18|50.96|51.1|50.88|6
1732593150000|2024-11-26 03:52:30|51.11|50.89|51.11|50.89|51.11|50.89|51.1|50.88|3
1732593160000|2024-11-26 03:52:40|51.13|50.91|51.21|50.99|51.22|51|51.12|50.9|10
1732593170000|2024-11-26 03:52:50|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1732593180000|2024-11-26 03:53:00|51.2|50.98|51.26|51.04|51.26|51.04|51.2|50.98|7
1732593190000|2024-11-26 03:53:10|51.27|51.05|51.22|51|51.27|51.05|51.22|51|5
1732593200000|2024-11-26 03:53:20|51.21|50.99|51.15|50.93|51.23|51.01|51.15|50.93|9
1732593210000|2024-11-26 03:53:30|51.16|50.94|51.17|50.95|51.17|50.95|51.16|50.94|2
1732593220000|2024-11-26 03:53:40|51.15|50.93|51.11|50.89|51.16|50.94|51.11|50.89|6
1732593230000|2024-11-26 03:53:50|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|3
1732593240000|2024-11-26 03:54:00|51.1|50.88|51.12|50.9|51.12|50.9|51.08|50.86|6
1732593250000|2024-11-26 03:54:10|51.1|50.88|51.13|50.91|51.14|50.92|51.1|50.88|4
1732593260000|2024-11-26 03:54:20|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|4
1732593270000|2024-11-26 03:54:30|51.12|50.9|51.11|50.89|51.12|50.9|51.1|50.88|9
1732593280000|2024-11-26 03:54:40|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1732593290000|2024-11-26 03:54:50|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|2
1732593300000|2024-11-26 03:55:00|51.08|50.86|51.08|50.86|51.09|50.87|51.05|50.83|8
1732593310000|2024-11-26 03:55:10|51.09|50.87|51.08|50.86|51.09|50.87|51.06|50.84|4
1732593320000|2024-11-26 03:55:20|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|2
1732593330000|2024-11-26 03:55:30|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1732593340000|2024-11-26 03:55:40|51.08|50.86|51.12|50.9|51.12|50.9|51.06|50.84|6
1732593350000|2024-11-26 03:55:50|51.11|50.89|51.06|50.84|51.11|50.89|51.06|50.84|6
1732593360000|2024-11-26 03:56:00|51.05|50.83|51.01|50.79|51.05|50.83|51.01|50.79|9
1732593370000|2024-11-26 03:56:10|51.02|50.8|51.01|50.79|51.02|50.8|51|50.78|5
1732593380000|2024-11-26 03:56:20|51.03|50.81|51.02|50.8|51.04|50.82|51.02|50.8|4
1732593390000|2024-11-26 03:56:30|51.03|50.81|51.01|50.79|51.03|50.81|51.01|50.79|3
1732593400000|2024-11-26 03:56:40|50.98|50.76|50.95|50.73|50.98|50.76|50.95|50.73|6
1732593410000|2024-11-26 03:56:50|50.94|50.72|50.95|50.73|50.96|50.74|50.94|50.72|4
1732593420000|2024-11-26 03:57:00|50.94|50.72|50.94|50.72|50.95|50.73|50.94|50.72|5
1732593430000|2024-11-26 03:57:10|50.95|50.73|50.94|50.72|50.95|50.73|50.94|50.72|4
1732593440000|2024-11-26 03:57:20|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1732593450000|2024-11-26 03:57:30|50.96|50.74|50.95|50.73|50.97|50.75|50.95|50.73|4
1732593470000|2024-11-26 03:57:50|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1732593480000|2024-11-26 03:58:00|50.96|50.74|50.87|50.65|50.96|50.74|50.87|50.65|8
1732593490000|2024-11-26 03:58:10|50.86|50.64|50.85|50.63|50.86|50.64|50.84|50.62|4
1732593500000|2024-11-26 03:58:20|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|3
1732593510000|2024-11-26 03:58:30|50.87|50.65|50.84|50.62|50.88|50.66|50.84|50.62|4
1732593520000|2024-11-26 03:58:40|50.83|50.61|50.83|50.61|50.86|50.64|50.83|50.61|5
1732593530000|2024-11-26 03:58:50|50.84|50.62|50.84|50.62|50.86|50.64|50.82|50.6|8
1732593540000|2024-11-26 03:59:00|50.85|50.63|50.77|50.55|50.85|50.63|50.77|50.55|7
1732593550000|2024-11-26 03:59:10|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1732593560000|2024-11-26 03:59:20|50.74|50.52|50.77|50.55|50.78|50.56|50.74|50.52|4
1732593580000|2024-11-26 03:59:40|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1732593590000|2024-11-26 03:59:50|50.79|50.57|50.81|50.59|50.81|50.59|50.79|50.57|5
1732593600000|2024-11-26 04:00:00|50.8|50.58|50.79|50.57|50.8|50.58|50.76|50.54|7
1732593610000|2024-11-26 04:00:10|50.8|50.58|50.73|50.51|50.8|50.58|50.73|50.51|10
1732593620000|2024-11-26 04:00:20|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1732593630000|2024-11-26 04:00:30|50.7|50.48|50.68|50.46|50.7|50.48|50.68|50.46|3
1732593640000|2024-11-26 04:00:40|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1732593650000|2024-11-26 04:00:50|50.71|50.49|50.7|50.48|50.72|50.5|50.7|50.48|4
1732593660000|2024-11-26 04:01:00|50.69|50.47|50.7|50.48|50.76|50.54|50.68|50.46|10
1732593670000|2024-11-26 04:01:10|50.69|50.47|50.66|50.44|50.69|50.47|50.66|50.44|4
1732593680000|2024-11-26 04:01:20|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|4
1732593710000|2024-11-26 04:01:50|50.63|50.41|50.58|50.36|50.63|50.41|50.58|50.36|4
1732593720000|2024-11-26 04:02:00|50.57|50.35|50.54|50.32|50.57|50.35|50.54|50.32|4
1732593730000|2024-11-26 04:02:10|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1732593740000|2024-11-26 04:02:20|50.52|50.3|50.52|50.3|50.53|50.31|50.52|50.3|3
1732593750000|2024-11-26 04:02:30|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1732593760000|2024-11-26 04:02:40|50.54|50.32|50.51|50.29|50.54|50.32|50.51|50.29|2
1732593770000|2024-11-26 04:02:50|50.54|50.32|50.53|50.31|50.56|50.34|50.52|50.3|9
1732593780000|2024-11-26 04:03:00|50.52|50.3|50.51|50.29|50.52|50.3|50.5|50.28|6
1732593790000|2024-11-26 04:03:10|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1732593800000|2024-11-26 04:03:20|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1732593810000|2024-11-26 04:03:30|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1732593820000|2024-11-26 04:03:40|50.45|50.23|50.47|50.25|50.47|50.25|50.45|50.23|5
1732593830000|2024-11-26 04:03:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|4
1732593840000|2024-11-26 04:04:00|50.46|50.24|50.47|50.25|50.48|50.26|50.45|50.23|6
1732593850000|2024-11-26 04:04:10|50.46|50.24|50.48|50.26|50.48|50.26|50.45|50.23|6
1732593860000|2024-11-26 04:04:20|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1732593870000|2024-11-26 04:04:30|50.47|50.25|50.48|50.26|50.49|50.27|50.47|50.25|4
1732593880000|2024-11-26 04:04:40|50.47|50.25|50.48|50.26|50.49|50.27|50.47|50.25|5
1732593890000|2024-11-26 04:04:50|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|5
1732593900000|2024-11-26 04:05:00|50.48|50.26|50.54|50.32|50.55|50.33|50.48|50.26|7
1732593910000|2024-11-26 04:05:10|50.53|50.31|50.52|50.3|50.54|50.32|50.52|50.3|6
1732593920000|2024-11-26 04:05:20|50.48|50.26|50.4|50.18|50.48|50.26|50.39|50.17|8
1732593930000|2024-11-26 04:05:30|50.39|50.17|50.33|50.11|50.39|50.17|50.32|50.1|8
1732593940000|2024-11-26 04:05:40|50.32|50.1|50.21|49.99|50.32|50.1|50.21|49.99|7
1732593950000|2024-11-26 04:05:50|50.19|49.97|50.11|49.89|50.19|49.97|50.11|49.89|7
1732593960000|2024-11-26 04:06:00|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1732593970000|2024-11-26 04:06:10|50.13|49.91|50.13|49.91|50.13|49.91|50.11|49.89|5
1732593980000|2024-11-26 04:06:20|50.12|49.9|50.17|49.95|50.17|49.95|50.12|49.9|6
1732593990000|2024-11-26 04:06:30|50.15|49.93|50.11|49.89|50.15|49.93|50.11|49.89|5
1732594000000|2024-11-26 04:06:40|50.1|49.88|50.09|49.87|50.1|49.88|50.09|49.87|4
1732594010000|2024-11-26 04:06:50|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1732594020000|2024-11-26 04:07:00|50.07|49.85|50|49.78|50.07|49.85|49.98|49.76|9
1732594030000|2024-11-26 04:07:10|50.01|49.79|49.98|49.76|50.01|49.79|49.98|49.76|4
1732594040000|2024-11-26 04:07:20|49.97|49.75|49.92|49.7|49.97|49.75|49.92|49.7|3
1732594050000|2024-11-26 04:07:30|49.91|49.69|49.89|49.67|49.91|49.69|49.89|49.67|3
1732594060000|2024-11-26 04:07:40|49.88|49.66|49.88|49.66|49.89|49.67|49.88|49.66|3
1732594070000|2024-11-26 04:07:50|49.85|49.63|49.74|49.52|49.85|49.63|49.73|49.51|7
1732594080000|2024-11-26 04:08:00|49.73|49.51|49.7|49.48|49.74|49.52|49.7|49.48|6
1732594090000|2024-11-26 04:08:10|49.71|49.49|49.76|49.54|49.76|49.54|49.7|49.48|8
1732594100000|2024-11-26 04:08:20|49.77|49.55|49.77|49.55|49.77|49.55|49.76|49.54|5
1732594110000|2024-11-26 04:08:30|49.76|49.54|49.77|49.55|49.77|49.55|49.75|49.53|4
1732594120000|2024-11-26 04:08:40|49.76|49.54|49.77|49.55|49.84|49.62|49.76|49.54|10
1732594130000|2024-11-26 04:08:50|49.78|49.56|49.86|49.64|49.87|49.65|49.77|49.55|10
1732594140000|2024-11-26 04:09:00|49.87|49.65|49.97|49.75|49.98|49.76|49.87|49.65|9
1732594150000|2024-11-26 04:09:10|49.92|49.7|49.9|49.68|49.95|49.73|49.87|49.65|16
1732594160000|2024-11-26 04:09:20|49.91|49.69|49.86|49.64|49.91|49.69|49.86|49.64|11
1732594170000|2024-11-26 04:09:30|49.87|49.65|49.89|49.67|49.91|49.69|49.86|49.64|9
1732594180000|2024-11-26 04:09:40|49.87|49.65|49.8|49.58|49.9|49.68|49.8|49.58|15
1732594190000|2024-11-26 04:09:50|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1732594200000|2024-11-26 04:10:00|49.82|49.6|49.86|49.64|49.87|49.65|49.82|49.6|5
1732594210000|2024-11-26 04:10:10|49.87|49.65|49.89|49.67|49.9|49.68|49.86|49.64|11
1732594220000|2024-11-26 04:10:20|49.87|49.65|49.97|49.75|49.97|49.75|49.87|49.65|8
1732594230000|2024-11-26 04:10:30|49.94|49.72|49.87|49.65|49.94|49.72|49.86|49.64|12
1732594240000|2024-11-26 04:10:40|49.86|49.64|49.84|49.62|49.86|49.64|49.84|49.62|3
1732594250000|2024-11-26 04:10:50|49.83|49.61|49.82|49.6|49.84|49.62|49.82|49.6|6
1732594260000|2024-11-26 04:11:00|49.81|49.59|49.79|49.57|49.81|49.59|49.79|49.57|4
1732594270000|2024-11-26 04:11:10|49.75|49.53|49.78|49.56|49.8|49.58|49.75|49.53|10
1732594280000|2024-11-26 04:11:20|49.82|49.6|49.83|49.61|49.83|49.61|49.8|49.58|7
1732594290000|2024-11-26 04:11:30|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1732594300000|2024-11-26 04:11:40|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1732594310000|2024-11-26 04:11:50|49.8|49.58|49.76|49.54|49.81|49.59|49.76|49.54|7
1732594320000|2024-11-26 04:12:00|49.75|49.53|49.71|49.49|49.75|49.53|49.71|49.49|6
1732594330000|2024-11-26 04:12:10|49.7|49.48|49.83|49.61|49.83|49.61|49.7|49.48|6
1732594340000|2024-11-26 04:12:20|49.84|49.62|49.84|49.62|49.84|49.62|49.83|49.61|3
1732594350000|2024-11-26 04:12:30|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1732594360000|2024-11-26 04:12:40|49.85|49.63|49.85|49.63|49.86|49.64|49.85|49.63|3
1732594370000|2024-11-26 04:12:50|49.86|49.64|49.77|49.55|49.86|49.64|49.75|49.53|6
1732594380000|2024-11-26 04:13:00|49.76|49.54|49.77|49.55|49.78|49.56|49.76|49.54|8
1732594390000|2024-11-26 04:13:10|49.78|49.56|49.82|49.6|49.85|49.63|49.78|49.56|11
1732594400000|2024-11-26 04:13:20|49.83|49.61|49.85|49.63|49.85|49.63|49.83|49.61|3
1732594410000|2024-11-26 04:13:30|49.83|49.61|49.8|49.58|49.83|49.61|49.79|49.57|4
1732594420000|2024-11-26 04:13:40|49.81|49.59|49.74|49.52|49.81|49.59|49.73|49.51|12
1732594430000|2024-11-26 04:13:50|49.73|49.51|49.76|49.54|49.77|49.55|49.73|49.51|5
1732594440000|2024-11-26 04:14:00|49.77|49.55|49.81|49.59|49.81|49.59|49.76|49.54|6
1732594450000|2024-11-26 04:14:10|49.82|49.6|49.82|49.6|49.82|49.6|49.79|49.57|6
1732594460000|2024-11-26 04:14:20|49.83|49.61|49.81|49.59|49.83|49.61|49.81|49.59|3
1732594480000|2024-11-26 04:14:40|49.8|49.58|49.77|49.55|49.81|49.59|49.77|49.55|6
1732594490000|2024-11-26 04:14:50|49.76|49.54|49.78|49.56|49.78|49.56|49.75|49.53|5
1732594500000|2024-11-26 04:15:00|49.77|49.55|49.7|49.48|49.78|49.56|49.7|49.48|10
1732594510000|2024-11-26 04:15:10|49.66|49.44|49.64|49.42|49.67|49.45|49.64|49.42|10
1732594520000|2024-11-26 04:15:20|49.65|49.43|49.68|49.46|49.7|49.48|49.65|49.43|9
1732594530000|2024-11-26 04:15:30|49.69|49.47|49.66|49.44|49.7|49.48|49.66|49.44|6
1732594540000|2024-11-26 04:15:40|49.65|49.43|49.68|49.46|49.69|49.47|49.64|49.42|10
1732594550000|2024-11-26 04:15:50|49.69|49.47|49.72|49.5|49.74|49.52|49.68|49.46|9
1732594560000|2024-11-26 04:16:00|49.71|49.49|49.73|49.51|49.77|49.55|49.7|49.48|13
1732594570000|2024-11-26 04:16:10|49.72|49.5|49.8|49.58|49.8|49.58|49.72|49.5|10
1732594580000|2024-11-26 04:16:20|49.81|49.59|49.84|49.62|49.84|49.62|49.81|49.59|6
1732594590000|2024-11-26 04:16:30|49.85|49.63|49.88|49.66|49.88|49.66|49.85|49.63|5
1732594600000|2024-11-26 04:16:40|49.9|49.68|49.95|49.73|49.95|49.73|49.9|49.68|7
1732594610000|2024-11-26 04:16:50|49.94|49.72|49.92|49.7|49.94|49.72|49.92|49.7|3
1732594620000|2024-11-26 04:17:00|49.91|49.69|49.9|49.68|49.92|49.7|49.89|49.67|7
1732594630000|2024-11-26 04:17:10|49.89|49.67|49.81|49.59|49.89|49.67|49.8|49.58|7
1732594640000|2024-11-26 04:17:20|49.8|49.58|49.87|49.65|49.87|49.65|49.78|49.56|8
1732594650000|2024-11-26 04:17:30|49.86|49.64|49.84|49.62|49.86|49.64|49.83|49.61|3
1732594660000|2024-11-26 04:17:40|49.83|49.61|49.78|49.56|49.83|49.61|49.78|49.56|8
1732594670000|2024-11-26 04:17:50|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1732594680000|2024-11-26 04:18:00|49.79|49.57|49.79|49.57|49.81|49.59|49.79|49.57|5
1732594690000|2024-11-26 04:18:10|49.78|49.56|49.78|49.56|49.78|49.56|49.73|49.51|9
1732594700000|2024-11-26 04:18:20|49.75|49.53|49.72|49.5|49.75|49.53|49.71|49.49|9
1732594710000|2024-11-26 04:18:30|49.73|49.51|49.76|49.54|49.77|49.55|49.73|49.51|4
1732594720000|2024-11-26 04:18:40|49.77|49.55|49.75|49.53|49.77|49.55|49.75|49.53|3
1732594740000|2024-11-26 04:19:00|49.76|49.54|49.69|49.47|49.76|49.54|49.69|49.47|3
1732594750000|2024-11-26 04:19:10|49.68|49.46|49.66|49.44|49.68|49.46|49.65|49.43|9
1732594760000|2024-11-26 04:19:20|49.65|49.43|49.67|49.45|49.68|49.46|49.65|49.43|5
1732594770000|2024-11-26 04:19:30|49.68|49.46|49.74|49.52|49.75|49.53|49.68|49.46|7
1732594780000|2024-11-26 04:19:40|49.73|49.51|49.71|49.49|49.73|49.51|49.71|49.49|5
1732594790000|2024-11-26 04:19:50|49.72|49.5|49.73|49.51|49.73|49.51|49.7|49.48|9
1732594800000|2024-11-26 04:20:00|49.77|49.55|49.86|49.64|49.86|49.64|49.77|49.55|5
1732594810000|2024-11-26 04:20:10|49.87|49.65|49.8|49.58|49.88|49.66|49.8|49.58|13
1732594820000|2024-11-26 04:20:20|49.79|49.57|49.8|49.58|49.8|49.58|49.76|49.54|10
1732594830000|2024-11-26 04:20:30|49.81|49.59|49.8|49.58|49.82|49.6|49.79|49.57|5
1732594840000|2024-11-26 04:20:40|49.79|49.57|49.77|49.55|49.8|49.58|49.77|49.55|4
1732594850000|2024-11-26 04:20:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1732594870000|2024-11-26 04:21:10|49.75|49.53|49.64|49.42|49.75|49.53|49.64|49.42|6
1732594880000|2024-11-26 04:21:20|49.62|49.4|49.54|49.32|49.62|49.4|49.52|49.3|11
1732594890000|2024-11-26 04:21:30|49.55|49.33|49.58|49.36|49.61|49.39|49.54|49.32|16
1732594900000|2024-11-26 04:21:40|49.57|49.35|49.41|49.19|49.57|49.35|49.39|49.17|11
1732594910000|2024-11-26 04:21:50|49.47|49.25|49.09|48.87|49.47|49.25|49.09|48.87|9
1732594920000|2024-11-26 04:22:00|49.08|48.86|49.07|48.85|49.09|48.87|49.06|48.84|13
1732594930000|2024-11-26 04:22:10|49.06|48.84|49.12|48.9|49.12|48.9|49.06|48.84|8
1732594940000|2024-11-26 04:22:20|49.11|48.89|49.11|48.89|49.11|48.89|49.09|48.87|7
1732594950000|2024-11-26 04:22:30|49.1|48.88|49.15|48.93|49.18|48.96|49.09|48.87|10
1732594960000|2024-11-26 04:22:40|49.17|48.95|49.19|48.97|49.19|48.97|49.13|48.91|11
1732594970000|2024-11-26 04:22:50|49.2|48.98|49.2|48.98|49.21|48.99|49.19|48.97|6
1732594980000|2024-11-26 04:23:00|49.17|48.95|49.19|48.97|49.19|48.97|49.16|48.94|12
1732594990000|2024-11-26 04:23:10|49.18|48.96|49.27|49.05|49.27|49.05|49.17|48.95|10
1732595000000|2024-11-26 04:23:20|49.26|49.04|49.3|49.08|49.3|49.08|49.22|49|12
1732595010000|2024-11-26 04:23:30|49.32|49.1|49.32|49.1|49.33|49.11|49.31|49.09|7
1732595020000|2024-11-26 04:23:40|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1732595030000|2024-11-26 04:23:50|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1732595040000|2024-11-26 04:24:00|49.33|49.11|49.41|49.19|49.42|49.2|49.33|49.11|7
1732595050000|2024-11-26 04:24:10|49.43|49.21|49.47|49.25|49.48|49.26|49.42|49.2|12
1732595060000|2024-11-26 04:24:20|49.49|49.27|49.52|49.3|49.52|49.3|49.49|49.27|4
1732595070000|2024-11-26 04:24:30|49.5|49.28|49.54|49.32|49.54|49.32|49.49|49.27|10
1732595080000|2024-11-26 04:24:40|49.53|49.31|49.52|49.3|49.54|49.32|49.52|49.3|5
1732595090000|2024-11-26 04:24:50|49.51|49.29|49.53|49.31|49.53|49.31|49.5|49.28|4
1732595100000|2024-11-26 04:25:00|49.54|49.32|49.58|49.36|49.58|49.36|49.54|49.32|2
1732595110000|2024-11-26 04:25:10|49.59|49.37|49.57|49.35|49.59|49.37|49.53|49.31|9
1732595120000|2024-11-26 04:25:20|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1732595130000|2024-11-26 04:25:30|49.59|49.37|49.63|49.41|49.64|49.42|49.59|49.37|5
1732595140000|2024-11-26 04:25:40|49.64|49.42|49.64|49.42|49.64|49.42|49.63|49.41|5
1732595150000|2024-11-26 04:25:50|49.65|49.43|49.63|49.41|49.66|49.44|49.63|49.41|4
1732595160000|2024-11-26 04:26:00|49.64|49.42|49.64|49.42|49.64|49.42|49.63|49.41|3
1732595170000|2024-11-26 04:26:10|49.63|49.41|49.57|49.35|49.63|49.41|49.57|49.35|10
1732595180000|2024-11-26 04:26:20|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1732595190000|2024-11-26 04:26:30|49.55|49.33|49.51|49.29|49.55|49.33|49.51|49.29|4
1732595200000|2024-11-26 04:26:40|49.53|49.31|49.51|49.29|49.53|49.31|49.51|49.29|3
1732595210000|2024-11-26 04:26:50|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1732595220000|2024-11-26 04:27:00|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1732595230000|2024-11-26 04:27:10|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1732595250000|2024-11-26 04:27:30|49.53|49.31|49.53|49.31|49.54|49.32|49.53|49.31|3
1732595260000|2024-11-26 04:27:40|49.5|49.28|49.39|49.17|49.5|49.28|49.39|49.17|7
1732595270000|2024-11-26 04:27:50|49.4|49.18|49.42|49.2|49.42|49.2|49.4|49.18|2
1732595280000|2024-11-26 04:28:00|49.46|49.24|49.45|49.23|49.49|49.27|49.44|49.22|11
1732595290000|2024-11-26 04:28:10|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1732595300000|2024-11-26 04:28:20|49.47|49.25|49.49|49.27|49.49|49.27|49.46|49.24|4
1732595310000|2024-11-26 04:28:30|49.48|49.26|49.43|49.21|49.48|49.26|49.43|49.21|4
1732595320000|2024-11-26 04:28:40|49.42|49.2|49.43|49.21|49.44|49.22|49.4|49.18|7
1732595330000|2024-11-26 04:28:50|49.44|49.22|49.47|49.25|49.47|49.25|49.44|49.22|4
1732595340000|2024-11-26 04:29:00|49.49|49.27|49.46|49.24|49.49|49.27|49.46|49.24|7
1732595350000|2024-11-26 04:29:10|49.45|49.23|49.42|49.2|49.45|49.23|49.42|49.2|3
1732595360000|2024-11-26 04:29:20|49.43|49.21|49.44|49.22|49.44|49.22|49.42|49.2|4
1732595370000|2024-11-26 04:29:30|49.45|49.23|49.45|49.23|49.45|49.23|49.43|49.21|4
1732595380000|2024-11-26 04:29:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1732595390000|2024-11-26 04:29:50|49.45|49.23|49.41|49.19|49.45|49.23|49.41|49.19|5
1732595400000|2024-11-26 04:30:00|49.36|49.14|49.41|49.19|49.41|49.19|49.35|49.13|12
1732595410000|2024-11-26 04:30:10|49.42|49.2|49.47|49.25|49.47|49.25|49.42|49.2|3
1732595420000|2024-11-26 04:30:20|49.44|49.22|49.47|49.25|49.47|49.25|49.44|49.22|4
1732595430000|2024-11-26 04:30:30|49.48|49.26|49.48|49.26|49.48|49.26|49.47|49.25|3
1732595440000|2024-11-26 04:30:40|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1732595450000|2024-11-26 04:30:50|49.47|49.25|49.47|49.25|49.49|49.27|49.47|49.25|6
1732595460000|2024-11-26 04:31:00|49.48|49.26|49.52|49.3|49.52|49.3|49.48|49.26|5
1732595470000|2024-11-26 04:31:10|49.53|49.31|49.58|49.36|49.58|49.36|49.53|49.31|5
1732595480000|2024-11-26 04:31:20|49.59|49.37|49.66|49.44|49.66|49.44|49.59|49.37|7
1732595490000|2024-11-26 04:31:30|49.67|49.45|49.68|49.46|49.68|49.46|49.65|49.43|6
1732595500000|2024-11-26 04:31:40|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|5
1732595510000|2024-11-26 04:31:50|49.68|49.46|49.65|49.43|49.68|49.46|49.64|49.42|8
1732595520000|2024-11-26 04:32:00|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|4
1732595530000|2024-11-26 04:32:10|49.68|49.46|49.68|49.46|49.68|49.46|49.67|49.45|3
1732595540000|2024-11-26 04:32:20|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732595550000|2024-11-26 04:32:30|49.7|49.48|49.74|49.52|49.75|49.53|49.7|49.48|6
1732595560000|2024-11-26 04:32:40|49.75|49.53|49.72|49.5|49.75|49.53|49.72|49.5|4
1732595570000|2024-11-26 04:32:50|49.71|49.49|49.71|49.49|49.71|49.49|49.7|49.48|3
1732595580000|2024-11-26 04:33:00|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|2
1732595590000|2024-11-26 04:33:10|49.69|49.47|49.69|49.47|49.7|49.48|49.68|49.46|5
1732595610000|2024-11-26 04:33:30|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|3
1732595620000|2024-11-26 04:33:40|49.71|49.49|49.69|49.47|49.71|49.49|49.69|49.47|3
1732595630000|2024-11-26 04:33:50|49.68|49.46|49.57|49.35|49.68|49.46|49.56|49.34|12
1732595640000|2024-11-26 04:34:00|49.58|49.36|49.61|49.39|49.62|49.4|49.58|49.36|6
1732595650000|2024-11-26 04:34:10|49.65|49.43|49.71|49.49|49.71|49.49|49.65|49.43|4
1732595660000|2024-11-26 04:34:20|49.7|49.48|49.72|49.5|49.73|49.51|49.7|49.48|5
1732595670000|2024-11-26 04:34:30|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1732595680000|2024-11-26 04:34:40|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1732595690000|2024-11-26 04:34:50|49.75|49.53|49.73|49.51|49.75|49.53|49.73|49.51|3
1732595700000|2024-11-26 04:35:00|49.74|49.52|49.74|49.52|49.76|49.54|49.73|49.51|5
1732595710000|2024-11-26 04:35:10|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1732595720000|2024-11-26 04:35:20|49.77|49.55|49.85|49.63|49.86|49.64|49.77|49.55|10
1732595730000|2024-11-26 04:35:30|49.86|49.64|49.94|49.72|49.94|49.72|49.86|49.64|8
1732595740000|2024-11-26 04:35:40|49.95|49.73|49.95|49.73|49.96|49.74|49.93|49.71|7
1732595750000|2024-11-26 04:35:50|49.96|49.74|49.99|49.77|49.99|49.77|49.96|49.74|2
1732595760000|2024-11-26 04:36:00|50|49.78|50.08|49.86|50.09|49.87|50|49.78|8
1732595770000|2024-11-26 04:36:10|50.09|49.87|50.11|49.89|50.11|49.89|50.08|49.86|5
1732595780000|2024-11-26 04:36:20|50.14|49.92|50.15|49.93|50.16|49.94|50.14|49.92|6
1732595790000|2024-11-26 04:36:30|50.14|49.92|50.13|49.91|50.14|49.92|50.12|49.9|4
1732595800000|2024-11-26 04:36:40|50.12|49.9|50.15|49.93|50.15|49.93|50.12|49.9|3
1732595820000|2024-11-26 04:37:00|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1732595830000|2024-11-26 04:37:10|50.19|49.97|50.25|50.03|50.25|50.03|50.19|49.97|5
1732595840000|2024-11-26 04:37:20|50.24|50.02|50.21|49.99|50.24|50.02|50.21|49.99|2
1732595850000|2024-11-26 04:37:30|50.2|49.98|50.19|49.97|50.2|49.98|50.18|49.96|4
1732595860000|2024-11-26 04:37:40|50.2|49.98|50.19|49.97|50.2|49.98|50.19|49.97|6
1732595870000|2024-11-26 04:37:50|50.2|49.98|50.19|49.97|50.2|49.98|50.19|49.97|4
1732595880000|2024-11-26 04:38:00|50.2|49.98|50.25|50.03|50.27|50.05|50.2|49.98|11
1732595890000|2024-11-26 04:38:10|50.23|50.01|50.25|50.03|50.25|50.03|50.23|50.01|2
1732595900000|2024-11-26 04:38:20|50.29|50.07|50.31|50.09|50.33|50.11|50.29|50.07|6
1732595910000|2024-11-26 04:38:30|50.3|50.08|50.32|50.1|50.32|50.1|50.3|50.08|5
1732595920000|2024-11-26 04:38:40|50.31|50.09|50.3|50.08|50.32|50.1|50.3|50.08|4
1732595930000|2024-11-26 04:38:50|50.31|50.09|50.37|50.15|50.37|50.15|50.31|50.09|6
1732595940000|2024-11-26 04:39:00|50.39|50.17|50.45|50.23|50.47|50.25|50.39|50.17|10
1732595950000|2024-11-26 04:39:10|50.42|50.2|50.44|50.22|50.44|50.22|50.41|50.19|6
1732595960000|2024-11-26 04:39:20|50.45|50.23|50.45|50.23|50.46|50.24|50.42|50.2|8
1732595970000|2024-11-26 04:39:30|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1732595980000|2024-11-26 04:39:40|50.44|50.22|50.45|50.23|50.45|50.23|50.43|50.21|3
1732595990000|2024-11-26 04:39:50|50.44|50.22|50.39|50.17|50.45|50.23|50.39|50.17|7
1732596000000|2024-11-26 04:40:00|50.37|50.15|50.32|50.1|50.39|50.17|50.32|50.1|10
1732596010000|2024-11-26 04:40:10|50.31|50.09|50.26|50.04|50.31|50.09|50.26|50.04|4
1732596020000|2024-11-26 04:40:20|50.27|50.05|50.27|50.05|50.27|50.05|50.25|50.03|7
1732596030000|2024-11-26 04:40:30|50.29|50.07|50.38|50.16|50.38|50.16|50.29|50.07|5
1732596040000|2024-11-26 04:40:40|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1732596050000|2024-11-26 04:40:50|50.44|50.22|50.54|50.32|50.54|50.32|50.44|50.22|9
1732596060000|2024-11-26 04:41:00|50.51|50.29|50.53|50.31|50.54|50.32|50.51|50.29|8
1732596070000|2024-11-26 04:41:10|50.54|50.32|50.53|50.31|50.54|50.32|50.52|50.3|4
1732596080000|2024-11-26 04:41:20|50.51|50.29|50.51|50.29|50.52|50.3|50.51|50.29|3
1732596090000|2024-11-26 04:41:30|50.52|50.3|50.48|50.26|50.52|50.3|50.48|50.26|5
1732596100000|2024-11-26 04:41:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1732596110000|2024-11-26 04:41:50|50.43|50.21|50.41|50.19|50.47|50.25|50.41|50.19|10
1732596120000|2024-11-26 04:42:00|50.4|50.18|50.39|50.17|50.4|50.18|50.37|50.15|6
1732596130000|2024-11-26 04:42:10|50.4|50.18|50.35|50.13|50.4|50.18|50.33|50.11|12
1732596140000|2024-11-26 04:42:20|50.33|50.11|50.37|50.15|50.37|50.15|50.33|50.11|5
1732596150000|2024-11-26 04:42:30|50.38|50.16|50.42|50.2|50.42|50.2|50.38|50.16|4
1732596160000|2024-11-26 04:42:40|50.4|50.18|50.34|50.12|50.42|50.2|50.34|50.12|4
1732596170000|2024-11-26 04:42:50|50.33|50.11|50.35|50.13|50.38|50.16|50.33|50.11|7
1732596180000|2024-11-26 04:43:00|50.34|50.12|50.27|50.05|50.34|50.12|50.27|50.05|5
1732596190000|2024-11-26 04:43:10|50.25|50.03|50.26|50.04|50.26|50.04|50.22|50|6
1732596200000|2024-11-26 04:43:20|50.25|50.03|50.26|50.04|50.26|50.04|50.25|50.03|2
1732596210000|2024-11-26 04:43:30|50.27|50.05|50.26|50.04|50.27|50.05|50.26|50.04|4
1732596220000|2024-11-26 04:43:40|50.28|50.06|50.31|50.09|50.35|50.13|50.28|50.06|5
1732596230000|2024-11-26 04:43:50|50.3|50.08|50.32|50.1|50.32|50.1|50.3|50.08|2
1732596240000|2024-11-26 04:44:00|50.33|50.11|50.33|50.11|50.36|50.14|50.33|50.11|8
1732596250000|2024-11-26 04:44:10|50.34|50.12|50.38|50.16|50.38|50.16|50.34|50.12|5
1732596260000|2024-11-26 04:44:20|50.37|50.15|50.37|50.15|50.38|50.16|50.37|50.15|3
1732596270000|2024-11-26 04:44:30|50.36|50.14|50.33|50.11|50.36|50.14|50.33|50.11|4
1732596280000|2024-11-26 04:44:40|50.32|50.1|50.28|50.06|50.32|50.1|50.28|50.06|12
1732596290000|2024-11-26 04:44:50|50.27|50.05|50.26|50.04|50.27|50.05|50.25|50.03|9
1732596300000|2024-11-26 04:45:00|50.25|50.03|50.21|49.99|50.26|50.04|50.21|49.99|12
1732596310000|2024-11-26 04:45:10|50.23|50.01|50.21|49.99|50.23|50.01|50.19|49.97|10
1732596320000|2024-11-26 04:45:20|50.2|49.98|50.21|49.99|50.22|50|50.19|49.97|10
1732596330000|2024-11-26 04:45:30|50.22|50|50.21|49.99|50.22|50|50.2|49.98|5
1732596340000|2024-11-26 04:45:40|50.22|50|50.22|50|50.27|50.05|50.21|49.99|12
1732596350000|2024-11-26 04:45:50|50.23|50.01|50.23|50.01|50.23|50.01|50.2|49.98|5
1732596360000|2024-11-26 04:46:00|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1732596370000|2024-11-26 04:46:10|50.27|50.05|50.21|49.99|50.27|50.05|50.21|49.99|5
1732596380000|2024-11-26 04:46:20|50.2|49.98|50.21|49.99|50.22|50|50.2|49.98|4
1732596390000|2024-11-26 04:46:30|50.2|49.98|50.19|49.97|50.2|49.98|50.19|49.97|2
1732596420000|2024-11-26 04:47:00|50.21|49.99|50.19|49.97|50.21|49.99|50.19|49.97|2
1732596430000|2024-11-26 04:47:10|50.22|50|50.26|50.04|50.27|50.05|50.22|50|4
1732596440000|2024-11-26 04:47:20|50.27|50.05|50.29|50.07|50.29|50.07|50.26|50.04|5
1732596460000|2024-11-26 04:47:40|50.28|50.06|50.26|50.04|50.28|50.06|50.26|50.04|5
1732596470000|2024-11-26 04:47:50|50.27|50.05|50.31|50.09|50.31|50.09|50.27|50.05|4
1732596480000|2024-11-26 04:48:00|50.33|50.11|50.3|50.08|50.33|50.11|50.29|50.07|5
1732596490000|2024-11-26 04:48:10|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|5
1732596500000|2024-11-26 04:48:20|50.34|50.12|50.37|50.15|50.38|50.16|50.33|50.11|5
1732596510000|2024-11-26 04:48:30|50.36|50.14|50.35|50.13|50.36|50.14|50.33|50.11|6
1732596520000|2024-11-26 04:48:40|50.37|50.15|50.4|50.18|50.4|50.18|50.37|50.15|3
1732596530000|2024-11-26 04:48:50|50.39|50.17|50.25|50.03|50.39|50.17|50.25|50.03|8
1732596540000|2024-11-26 04:49:00|50.24|50.02|50.19|49.97|50.24|50.02|50.19|49.97|5
1732596550000|2024-11-26 04:49:10|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1732596560000|2024-11-26 04:49:20|50.21|49.99|50.22|50|50.23|50.01|50.2|49.98|5
1732596570000|2024-11-26 04:49:30|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1732596580000|2024-11-26 04:49:40|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1732596590000|2024-11-26 04:49:50|50.21|49.99|50.18|49.96|50.21|49.99|50.18|49.96|3
1732596600000|2024-11-26 04:50:00|50.17|49.95|50.13|49.91|50.18|49.96|50.13|49.91|8
1732596610000|2024-11-26 04:50:10|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1732596620000|2024-11-26 04:50:20|50.09|49.87|50.06|49.84|50.13|49.91|50.05|49.83|15
1732596630000|2024-11-26 04:50:30|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1732596640000|2024-11-26 04:50:40|50.06|49.84|50.07|49.85|50.07|49.85|50.05|49.83|6
1732596650000|2024-11-26 04:50:50|50.12|49.9|50.15|49.93|50.15|49.93|50.12|49.9|6
1732596660000|2024-11-26 04:51:00|50.19|49.97|50.17|49.95|50.21|49.99|50.17|49.95|9
1732596670000|2024-11-26 04:51:10|50.19|49.97|50.2|49.98|50.22|50|50.19|49.97|6
1732596680000|2024-11-26 04:51:20|50.19|49.97|50.15|49.93|50.19|49.97|50.15|49.93|5
1732596690000|2024-11-26 04:51:30|50.17|49.95|50.15|49.93|50.17|49.95|50.15|49.93|7
1732596700000|2024-11-26 04:51:40|50.12|49.9|50.12|49.9|50.13|49.91|50.12|49.9|5
1732596710000|2024-11-26 04:51:50|50.11|49.89|50.11|49.89|50.11|49.89|50.1|49.88|3
1732596720000|2024-11-26 04:52:00|50.1|49.88|50.08|49.86|50.1|49.88|50.07|49.85|6
1732596730000|2024-11-26 04:52:10|50.07|49.85|50.07|49.85|50.09|49.87|50.07|49.85|5
1732596740000|2024-11-26 04:52:20|50.06|49.84|50|49.78|50.06|49.84|50|49.78|5
1732596750000|2024-11-26 04:52:30|49.99|49.77|49.97|49.75|49.99|49.77|49.97|49.75|5
1732596760000|2024-11-26 04:52:40|49.98|49.76|50|49.78|50|49.78|49.98|49.76|2
1732596770000|2024-11-26 04:52:50|49.99|49.77|49.99|49.77|49.99|49.77|49.98|49.76|7
1732596780000|2024-11-26 04:53:00|49.98|49.76|49.98|49.76|49.99|49.77|49.96|49.74|6
1732596790000|2024-11-26 04:53:10|49.99|49.77|50|49.78|50|49.78|49.99|49.77|6
1732596800000|2024-11-26 04:53:20|49.99|49.77|49.88|49.66|49.99|49.77|49.88|49.66|16
1732596810000|2024-11-26 04:53:30|49.89|49.67|49.81|49.59|49.89|49.67|49.81|49.59|8
1732596820000|2024-11-26 04:53:40|49.8|49.58|49.93|49.71|49.93|49.71|49.8|49.58|9
1732596830000|2024-11-26 04:53:50|49.94|49.72|49.95|49.73|49.95|49.73|49.93|49.71|5
1732596840000|2024-11-26 04:54:00|49.98|49.76|49.94|49.72|49.98|49.76|49.91|49.69|10
1732596850000|2024-11-26 04:54:10|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|4
1732596860000|2024-11-26 04:54:20|49.9|49.68|49.88|49.66|49.9|49.68|49.87|49.65|5
1732596870000|2024-11-26 04:54:30|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1732596880000|2024-11-26 04:54:40|49.88|49.66|49.89|49.67|49.9|49.68|49.88|49.66|4
1732596890000|2024-11-26 04:54:50|49.88|49.66|49.86|49.64|49.88|49.66|49.86|49.64|2
1732596900000|2024-11-26 04:55:00|49.85|49.63|49.82|49.6|49.85|49.63|49.82|49.6|3
1732596910000|2024-11-26 04:55:10|49.81|49.59|49.86|49.64|49.86|49.64|49.81|49.59|5
1732596920000|2024-11-26 04:55:20|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|2
1732596940000|2024-11-26 04:55:40|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1732596960000|2024-11-26 04:56:00|49.85|49.63|49.93|49.71|49.93|49.71|49.85|49.63|5
1732596970000|2024-11-26 04:56:10|49.92|49.7|49.92|49.7|49.92|49.7|49.91|49.69|3
1732596980000|2024-11-26 04:56:20|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1732596990000|2024-11-26 04:56:30|49.94|49.72|49.98|49.76|49.98|49.76|49.94|49.72|4
1732597000000|2024-11-26 04:56:40|49.99|49.77|49.98|49.76|50|49.78|49.97|49.75|6
1732597010000|2024-11-26 04:56:50|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|2
1732597020000|2024-11-26 04:57:00|49.97|49.75|49.95|49.73|49.99|49.77|49.95|49.73|9
1732597030000|2024-11-26 04:57:10|49.94|49.72|49.9|49.68|49.94|49.72|49.9|49.68|7
1732597040000|2024-11-26 04:57:20|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1732597050000|2024-11-26 04:57:30|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|2
1732597060000|2024-11-26 04:57:40|49.89|49.67|49.99|49.77|49.99|49.77|49.89|49.67|5
1732597080000|2024-11-26 04:58:00|50|49.78|49.99|49.77|50|49.78|49.99|49.77|2
1732597110000|2024-11-26 04:58:30|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1732597120000|2024-11-26 04:58:40|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1732597150000|2024-11-26 04:59:10|49.93|49.71|49.91|49.69|49.95|49.73|49.91|49.69|5
1732597170000|2024-11-26 04:59:30|49.93|49.71|49.93|49.71|49.95|49.73|49.93|49.71|3
1732597180000|2024-11-26 04:59:40|49.92|49.7|49.92|49.7|49.95|49.73|49.92|49.7|5
1732597200000|2024-11-26 05:00:00|49.91|49.69|49.95|49.73|49.99|49.77|49.91|49.69|10
1732597210000|2024-11-26 05:00:10|49.93|49.71|49.93|49.71|49.94|49.72|49.92|49.7|8
1732597220000|2024-11-26 05:00:20|49.92|49.7|49.8|49.58|49.92|49.7|49.79|49.57|12
1732597230000|2024-11-26 05:00:30|49.79|49.57|49.78|49.56|49.79|49.57|49.77|49.55|4
1732597240000|2024-11-26 05:00:40|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1732597260000|2024-11-26 05:01:00|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1732597270000|2024-11-26 05:01:10|49.73|49.51|49.67|49.45|49.73|49.51|49.67|49.45|4
1732597280000|2024-11-26 05:01:20|49.66|49.44|49.64|49.42|49.66|49.44|49.63|49.41|5
1732597290000|2024-11-26 05:01:30|49.63|49.41|49.59|49.37|49.63|49.41|49.57|49.35|7
1732597300000|2024-11-26 05:01:40|49.62|49.4|49.65|49.43|49.65|49.43|49.62|49.4|5
1732597310000|2024-11-26 05:01:50|49.63|49.41|49.61|49.39|49.63|49.41|49.61|49.39|3
1732597320000|2024-11-26 05:02:00|49.6|49.38|49.6|49.38|49.62|49.4|49.6|49.38|5
1732597330000|2024-11-26 05:02:10|49.61|49.39|49.66|49.44|49.66|49.44|49.61|49.39|4
1732597340000|2024-11-26 05:02:20|49.67|49.45|49.66|49.44|49.67|49.45|49.64|49.42|8
1732597350000|2024-11-26 05:02:30|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1732597360000|2024-11-26 05:02:40|49.71|49.49|49.88|49.66|49.88|49.66|49.71|49.49|10
1732597370000|2024-11-26 05:02:50|49.89|49.67|49.89|49.67|49.91|49.69|49.89|49.67|8
1732597380000|2024-11-26 05:03:00|49.91|49.69|49.93|49.71|49.93|49.71|49.91|49.69|2
1732597390000|2024-11-26 05:03:10|49.94|49.72|49.99|49.77|49.99|49.77|49.94|49.72|4
1732597400000|2024-11-26 05:03:20|50|49.78|50.02|49.8|50.02|49.8|50|49.78|3
1732597410000|2024-11-26 05:03:30|50.03|49.81|50.11|49.89|50.11|49.89|50.03|49.81|8
1732597420000|2024-11-26 05:03:40|50.12|49.9|50.15|49.93|50.15|49.93|50.12|49.9|4
1732597430000|2024-11-26 05:03:50|50.17|49.95|50.18|49.96|50.18|49.96|50.17|49.95|4
1732597440000|2024-11-26 05:04:00|50.19|49.97|50.2|49.98|50.23|50.01|50.19|49.97|8
1732597450000|2024-11-26 05:04:10|50.19|49.97|50.08|49.86|50.19|49.97|50.08|49.86|12
1732597460000|2024-11-26 05:04:20|50.09|49.87|50.05|49.83|50.09|49.87|50.05|49.83|7
1732597470000|2024-11-26 05:04:30|50.06|49.84|50.08|49.86|50.08|49.86|50.06|49.84|5
1732597480000|2024-11-26 05:04:40|50.09|49.87|50.08|49.86|50.09|49.87|50.06|49.84|6
1732597490000|2024-11-26 05:04:50|50.09|49.87|50.08|49.86|50.09|49.87|50.07|49.85|4
1732597500000|2024-11-26 05:05:00|50.04|49.82|49.94|49.72|50.05|49.83|49.9|49.68|16
1732597510000|2024-11-26 05:05:10|49.92|49.7|49.95|49.73|49.96|49.74|49.91|49.69|12
1732597520000|2024-11-26 05:05:20|49.97|49.75|49.97|49.75|49.98|49.76|49.95|49.73|4
1732597530000|2024-11-26 05:05:30|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1732597540000|2024-11-26 05:05:40|49.95|49.73|49.93|49.71|49.95|49.73|49.93|49.71|4
1732597550000|2024-11-26 05:05:50|49.95|49.73|49.96|49.74|49.96|49.74|49.95|49.73|2
1732597560000|2024-11-26 05:06:00|49.97|49.75|50.01|49.79|50.01|49.79|49.96|49.74|9
1732597570000|2024-11-26 05:06:10|50.05|49.83|50.04|49.82|50.06|49.84|50.04|49.82|4
1732597580000|2024-11-26 05:06:20|50.03|49.81|49.99|49.77|50.03|49.81|49.99|49.77|6
1732597590000|2024-11-26 05:06:30|49.95|49.73|49.85|49.63|49.95|49.73|49.85|49.63|8
1732597600000|2024-11-26 05:06:40|49.84|49.62|49.85|49.63|49.85|49.63|49.84|49.62|4
1732597610000|2024-11-26 05:06:50|49.86|49.64|49.89|49.67|49.89|49.67|49.85|49.63|9
1732597620000|2024-11-26 05:07:00|49.9|49.68|49.81|49.59|49.9|49.68|49.81|49.59|16
1732597630000|2024-11-26 05:07:10|49.82|49.6|49.89|49.67|49.89|49.67|49.81|49.59|11
1732597640000|2024-11-26 05:07:20|49.9|49.68|49.89|49.67|49.9|49.68|49.85|49.63|14
1732597650000|2024-11-26 05:07:30|49.9|49.68|49.96|49.74|49.98|49.76|49.9|49.68|10
1732597660000|2024-11-26 05:07:40|49.97|49.75|49.98|49.76|49.98|49.76|49.97|49.75|2
1732597670000|2024-11-26 05:07:50|50.02|49.8|50.06|49.84|50.06|49.84|50.02|49.8|4
1732597680000|2024-11-26 05:08:00|50.04|49.82|49.99|49.77|50.04|49.82|49.98|49.76|6
1732597690000|2024-11-26 05:08:10|50.01|49.79|49.97|49.75|50.01|49.79|49.97|49.75|7
1732597700000|2024-11-26 05:08:20|49.98|49.76|49.97|49.75|49.98|49.76|49.96|49.74|5
1732597710000|2024-11-26 05:08:30|49.96|49.74|49.98|49.76|49.98|49.76|49.96|49.74|3
1732597720000|2024-11-26 05:08:40|50.01|49.79|50.06|49.84|50.06|49.84|49.98|49.76|6
1732597730000|2024-11-26 05:08:50|50.07|49.85|50.16|49.94|50.17|49.95|50.07|49.85|13
1732597740000|2024-11-26 05:09:00|50.15|49.93|50.14|49.92|50.15|49.93|50.14|49.92|2
1732597750000|2024-11-26 05:09:10|50.13|49.91|50.14|49.92|50.16|49.94|50.12|49.9|11
1732597760000|2024-11-26 05:09:20|50.15|49.93|50.19|49.97|50.2|49.98|50.13|49.91|8
1732597770000|2024-11-26 05:09:30|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1732597780000|2024-11-26 05:09:40|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|2
1732597790000|2024-11-26 05:09:50|50.19|49.97|50.13|49.91|50.2|49.98|50.13|49.91|7
1732597800000|2024-11-26 05:10:00|50.12|49.9|50.08|49.86|50.12|49.9|50.04|49.82|12
1732597810000|2024-11-26 05:10:10|50.09|49.87|50.1|49.88|50.1|49.88|50.09|49.87|2
1732597820000|2024-11-26 05:10:20|50.11|49.89|50.04|49.82|50.11|49.89|50.04|49.82|10
1732597830000|2024-11-26 05:10:30|50.02|49.8|49.99|49.77|50.02|49.8|49.99|49.77|4
1732597850000|2024-11-26 05:10:50|50|49.78|49.98|49.76|50|49.78|49.98|49.76|3
1732597860000|2024-11-26 05:11:00|49.96|49.74|49.94|49.72|49.98|49.76|49.94|49.72|10
1732597870000|2024-11-26 05:11:10|49.95|49.73|49.94|49.72|49.96|49.74|49.94|49.72|4
1732597880000|2024-11-26 05:11:20|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1732597890000|2024-11-26 05:11:30|49.88|49.66|49.79|49.57|49.88|49.66|49.79|49.57|7
1732597900000|2024-11-26 05:11:40|49.78|49.56|49.78|49.56|49.78|49.56|49.77|49.55|3
1732597910000|2024-11-26 05:11:50|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1732597930000|2024-11-26 05:12:10|49.82|49.6|49.84|49.62|49.85|49.63|49.8|49.58|17
1732597940000|2024-11-26 05:12:20|49.85|49.63|49.9|49.68|49.93|49.71|49.85|49.63|5
1732597950000|2024-11-26 05:12:30|49.91|49.69|49.9|49.68|49.92|49.7|49.9|49.68|3
1732597970000|2024-11-26 05:12:50|49.89|49.67|49.86|49.64|49.89|49.67|49.86|49.64|8
1732597980000|2024-11-26 05:13:00|49.84|49.62|49.79|49.57|49.85|49.63|49.79|49.57|8
1732597990000|2024-11-26 05:13:10|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1732598000000|2024-11-26 05:13:20|49.77|49.55|49.75|49.53|49.77|49.55|49.75|49.53|2
1732598010000|2024-11-26 05:13:30|49.74|49.52|49.64|49.42|49.74|49.52|49.64|49.42|7
1732598020000|2024-11-26 05:13:40|49.65|49.43|49.69|49.47|49.7|49.48|49.65|49.43|10
1732598030000|2024-11-26 05:13:50|49.7|49.48|49.65|49.43|49.7|49.48|49.65|49.43|8
1732598040000|2024-11-26 05:14:00|49.64|49.42|49.66|49.44|49.67|49.45|49.62|49.4|13
1732598050000|2024-11-26 05:14:10|49.65|49.43|49.7|49.48|49.7|49.48|49.65|49.43|7
1732598080000|2024-11-26 05:14:40|49.65|49.43|49.67|49.45|49.67|49.45|49.65|49.43|3
1732598090000|2024-11-26 05:14:50|49.68|49.46|49.68|49.46|49.68|49.46|49.66|49.44|7
1732598100000|2024-11-26 05:15:00|49.67|49.45|49.65|49.43|49.67|49.45|49.61|49.39|9
1732598110000|2024-11-26 05:15:10|49.66|49.44|49.75|49.53|49.76|49.54|49.66|49.44|7
1732598120000|2024-11-26 05:15:20|49.74|49.52|49.76|49.54|49.76|49.54|49.72|49.5|13
1732598130000|2024-11-26 05:15:30|49.73|49.51|49.7|49.48|49.74|49.52|49.69|49.47|9
1732598140000|2024-11-26 05:15:40|49.71|49.49|49.67|49.45|49.72|49.5|49.66|49.44|10
1732598150000|2024-11-26 05:15:50|49.66|49.44|49.65|49.43|49.67|49.45|49.65|49.43|4
1732598160000|2024-11-26 05:16:00|49.64|49.42|49.63|49.41|49.66|49.44|49.61|49.39|16
1732598170000|2024-11-26 05:16:10|49.65|49.43|49.69|49.47|49.69|49.47|49.64|49.42|5
1732598180000|2024-11-26 05:16:20|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1732598190000|2024-11-26 05:16:30|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|5
1732598200000|2024-11-26 05:16:40|49.66|49.44|49.62|49.4|49.66|49.44|49.62|49.4|9
1732598210000|2024-11-26 05:16:50|49.63|49.41|49.63|49.41|49.63|49.41|49.62|49.4|9
1732598220000|2024-11-26 05:17:00|49.62|49.4|49.62|49.4|49.63|49.41|49.61|49.39|7
1732598230000|2024-11-26 05:17:10|49.61|49.39|49.47|49.25|49.61|49.39|49.47|49.25|12
1732598240000|2024-11-26 05:17:20|49.43|49.21|49.48|49.26|49.48|49.26|49.43|49.21|10
1732598250000|2024-11-26 05:17:30|49.5|49.28|49.56|49.34|49.57|49.35|49.5|49.28|6
1732598260000|2024-11-26 05:17:40|49.55|49.33|49.55|49.33|49.56|49.34|49.54|49.32|7
1732598270000|2024-11-26 05:17:50|49.54|49.32|49.53|49.31|49.55|49.33|49.52|49.3|4
1732598280000|2024-11-26 05:18:00|49.52|49.3|49.42|49.2|49.52|49.3|49.42|49.2|11
1732598290000|2024-11-26 05:18:10|49.43|49.21|49.44|49.22|49.45|49.23|49.42|49.2|11
1732598300000|2024-11-26 05:18:20|49.43|49.21|49.4|49.18|49.43|49.21|49.4|49.18|3
1732598310000|2024-11-26 05:18:30|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1732598320000|2024-11-26 05:18:40|49.42|49.2|49.44|49.22|49.45|49.23|49.41|49.19|11
1732598330000|2024-11-26 05:18:50|49.42|49.2|49.47|49.25|49.47|49.25|49.42|49.2|7
1732598340000|2024-11-26 05:19:00|49.46|49.24|49.6|49.38|49.6|49.38|49.45|49.23|11
1732598350000|2024-11-26 05:19:10|49.61|49.39|49.61|49.39|49.63|49.41|49.59|49.37|9
1732598360000|2024-11-26 05:19:20|49.6|49.38|49.62|49.4|49.62|49.4|49.57|49.35|10
1732598370000|2024-11-26 05:19:30|49.63|49.41|49.57|49.35|49.64|49.42|49.56|49.34|16
1732598380000|2024-11-26 05:19:40|49.58|49.36|49.58|49.36|49.6|49.38|49.57|49.35|9
1732598390000|2024-11-26 05:19:50|49.59|49.37|49.56|49.34|49.59|49.37|49.54|49.32|6
1732598400000|2024-11-26 05:20:00|49.55|49.33|49.57|49.35|49.58|49.36|49.54|49.32|10
1732598410000|2024-11-26 05:20:10|49.58|49.36|49.66|49.44|49.66|49.44|49.58|49.36|15
1732598420000|2024-11-26 05:20:20|49.67|49.45|49.68|49.46|49.69|49.47|49.67|49.45|8
1732598430000|2024-11-26 05:20:30|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1732598440000|2024-11-26 05:20:40|49.63|49.41|49.64|49.42|49.65|49.43|49.63|49.41|5
1732598450000|2024-11-26 05:20:50|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732598460000|2024-11-26 05:21:00|49.64|49.42|49.64|49.42|49.67|49.45|49.64|49.42|6
1732598470000|2024-11-26 05:21:10|49.61|49.39|49.57|49.35|49.62|49.4|49.56|49.34|8
1732598480000|2024-11-26 05:21:20|49.58|49.36|49.67|49.45|49.67|49.45|49.58|49.36|6
1732598490000|2024-11-26 05:21:30|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1732598500000|2024-11-26 05:21:40|49.68|49.46|49.62|49.4|49.68|49.46|49.62|49.4|8
1732598510000|2024-11-26 05:21:50|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1732598520000|2024-11-26 05:22:00|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1732598530000|2024-11-26 05:22:10|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732598540000|2024-11-26 05:22:20|49.7|49.48|49.7|49.48|49.72|49.5|49.7|49.48|7
1732598550000|2024-11-26 05:22:30|49.69|49.47|49.69|49.47|49.7|49.48|49.69|49.47|3
1732598560000|2024-11-26 05:22:40|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|2
1732598570000|2024-11-26 05:22:50|49.72|49.5|49.74|49.52|49.74|49.52|49.72|49.5|3
1732598580000|2024-11-26 05:23:00|49.75|49.53|49.7|49.48|49.75|49.53|49.69|49.47|7
1732598590000|2024-11-26 05:23:10|49.71|49.49|49.76|49.54|49.76|49.54|49.71|49.49|5
1732598600000|2024-11-26 05:23:20|49.77|49.55|49.82|49.6|49.82|49.6|49.77|49.55|6
1732598610000|2024-11-26 05:23:30|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1732598620000|2024-11-26 05:23:40|49.81|49.59|49.78|49.56|49.81|49.59|49.78|49.56|6
1732598630000|2024-11-26 05:23:50|49.77|49.55|49.76|49.54|49.78|49.56|49.75|49.53|5
1732598640000|2024-11-26 05:24:00|49.75|49.53|49.67|49.45|49.75|49.53|49.67|49.45|4
1732598650000|2024-11-26 05:24:10|49.68|49.46|49.71|49.49|49.71|49.49|49.68|49.46|4
1732598660000|2024-11-26 05:24:20|49.7|49.48|49.7|49.48|49.7|49.48|49.69|49.47|3
1732598670000|2024-11-26 05:24:30|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1732598680000|2024-11-26 05:24:40|49.68|49.46|49.69|49.47|49.7|49.48|49.68|49.46|4
1732598690000|2024-11-26 05:24:50|49.68|49.46|49.64|49.42|49.68|49.46|49.64|49.42|5
1732598700000|2024-11-26 05:25:00|49.63|49.41|49.58|49.36|49.63|49.41|49.54|49.32|11
1732598710000|2024-11-26 05:25:10|49.61|49.39|49.58|49.36|49.61|49.39|49.57|49.35|12
1732598720000|2024-11-26 05:25:20|49.6|49.38|49.6|49.38|49.6|49.38|49.58|49.36|8
1732598730000|2024-11-26 05:25:30|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1732598740000|2024-11-26 05:25:40|49.62|49.4|49.69|49.47|49.71|49.49|49.62|49.4|10
1732598750000|2024-11-26 05:25:50|49.67|49.45|49.7|49.48|49.71|49.49|49.67|49.45|10
1732598760000|2024-11-26 05:26:00|49.69|49.47|49.78|49.56|49.78|49.56|49.69|49.47|4
1732598770000|2024-11-26 05:26:10|49.79|49.57|49.72|49.5|49.79|49.57|49.72|49.5|7
1732598780000|2024-11-26 05:26:20|49.73|49.51|49.73|49.51|49.73|49.51|49.72|49.5|3
1732598790000|2024-11-26 05:26:30|49.74|49.52|49.73|49.51|49.75|49.53|49.73|49.51|5
1732598800000|2024-11-26 05:26:40|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1732598810000|2024-11-26 05:26:50|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1732598820000|2024-11-26 05:27:00|49.79|49.57|49.85|49.63|49.85|49.63|49.79|49.57|5
1732598830000|2024-11-26 05:27:10|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1732598840000|2024-11-26 05:27:20|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1732598850000|2024-11-26 05:27:30|49.89|49.67|49.88|49.66|49.89|49.67|49.87|49.65|4
1732598860000|2024-11-26 05:27:40|49.91|49.69|49.93|49.71|49.93|49.71|49.91|49.69|3
1732598870000|2024-11-26 05:27:50|49.88|49.66|49.85|49.63|49.89|49.67|49.85|49.63|5
1732598880000|2024-11-26 05:28:00|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1732598890000|2024-11-26 05:28:10|49.85|49.63|49.86|49.64|49.86|49.64|49.84|49.62|4
1732598900000|2024-11-26 05:28:20|49.87|49.65|49.78|49.56|49.87|49.65|49.78|49.56|11
1732598910000|2024-11-26 05:28:30|49.76|49.54|49.78|49.56|49.78|49.56|49.75|49.53|5
1732598920000|2024-11-26 05:28:40|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|2
1732598930000|2024-11-26 05:28:50|49.81|49.59|49.76|49.54|49.81|49.59|49.76|49.54|4
1732598940000|2024-11-26 05:29:00|49.75|49.53|49.73|49.51|49.75|49.53|49.72|49.5|6
1732598950000|2024-11-26 05:29:10|49.74|49.52|49.73|49.51|49.74|49.52|49.72|49.5|5
1732598960000|2024-11-26 05:29:20|49.72|49.5|49.65|49.43|49.72|49.5|49.64|49.42|13
1732598970000|2024-11-26 05:29:30|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|3
1732598980000|2024-11-26 05:29:40|49.65|49.43|49.61|49.39|49.65|49.43|49.6|49.38|14
1732598990000|2024-11-26 05:29:50|49.62|49.4|49.63|49.41|49.63|49.41|49.61|49.39|6
1732599000000|2024-11-26 05:30:00|49.61|49.39|49.73|49.51|49.73|49.51|49.61|49.39|8
1732599010000|2024-11-26 05:30:10|49.71|49.49|49.75|49.53|49.75|49.53|49.71|49.49|6
1732599020000|2024-11-26 05:30:20|49.76|49.54|49.79|49.57|49.79|49.57|49.75|49.53|4
1732599030000|2024-11-26 05:30:30|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|4
1732599040000|2024-11-26 05:30:40|49.75|49.53|49.68|49.46|49.75|49.53|49.67|49.45|10
1732599050000|2024-11-26 05:30:50|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|2
1732599060000|2024-11-26 05:31:00|49.63|49.41|49.61|49.39|49.64|49.42|49.58|49.36|14
1732599070000|2024-11-26 05:31:10|49.62|49.4|49.64|49.42|49.68|49.46|49.62|49.4|10
1732599080000|2024-11-26 05:31:20|49.66|49.44|49.66|49.44|49.66|49.44|49.64|49.42|8
1732599090000|2024-11-26 05:31:30|49.68|49.46|49.74|49.52|49.74|49.52|49.68|49.46|6
1732599100000|2024-11-26 05:31:40|49.75|49.53|49.78|49.56|49.78|49.56|49.73|49.51|8
1732599110000|2024-11-26 05:31:50|49.79|49.57|49.82|49.6|49.82|49.6|49.79|49.57|4
1732599120000|2024-11-26 05:32:00|49.8|49.58|49.83|49.61|49.83|49.61|49.8|49.58|4
1732599130000|2024-11-26 05:32:10|49.82|49.6|49.81|49.59|49.86|49.64|49.81|49.59|7
1732599140000|2024-11-26 05:32:20|49.82|49.6|49.81|49.59|49.82|49.6|49.79|49.57|5
1732599150000|2024-11-26 05:32:30|49.8|49.58|49.87|49.65|49.88|49.66|49.8|49.58|10
1732599160000|2024-11-26 05:32:40|49.85|49.63|49.84|49.62|49.85|49.63|49.83|49.61|6
1732599170000|2024-11-26 05:32:50|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1732599180000|2024-11-26 05:33:00|49.82|49.6|49.85|49.63|49.85|49.63|49.82|49.6|4
1732599190000|2024-11-26 05:33:10|49.86|49.64|49.84|49.62|49.88|49.66|49.84|49.62|10
1732599200000|2024-11-26 05:33:20|49.85|49.63|49.86|49.64|49.87|49.65|49.85|49.63|4
1732599210000|2024-11-26 05:33:30|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1732599220000|2024-11-26 05:33:40|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1732599230000|2024-11-26 05:33:50|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1732599240000|2024-11-26 05:34:00|49.87|49.65|49.87|49.65|49.87|49.65|49.86|49.64|3
1732599250000|2024-11-26 05:34:10|49.89|49.67|49.93|49.71|49.93|49.71|49.89|49.67|3
1732599260000|2024-11-26 05:34:20|49.94|49.72|50|49.78|50.01|49.79|49.94|49.72|5
1732599270000|2024-11-26 05:34:30|50.01|49.79|50.03|49.81|50.03|49.81|50.01|49.79|5
1732599280000|2024-11-26 05:34:40|50.02|49.8|49.98|49.76|50.02|49.8|49.98|49.76|7
1732599290000|2024-11-26 05:34:50|49.99|49.77|50.02|49.8|50.02|49.8|49.99|49.77|4
1732599300000|2024-11-26 05:35:00|50.03|49.81|49.99|49.77|50.03|49.81|49.99|49.77|3
1732599310000|2024-11-26 05:35:10|50|49.78|50.01|49.79|50.01|49.79|49.98|49.76|8
1732599320000|2024-11-26 05:35:20|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1732599330000|2024-11-26 05:35:30|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1732599340000|2024-11-26 05:35:40|50.05|49.83|50.08|49.86|50.08|49.86|50.05|49.83|4
1732599350000|2024-11-26 05:35:50|50.06|49.84|50.07|49.85|50.08|49.86|50.06|49.84|6
1732599360000|2024-11-26 05:36:00|50.08|49.86|50.05|49.83|50.08|49.86|50.04|49.82|8
1732599370000|2024-11-26 05:36:10|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1732599380000|2024-11-26 05:36:20|50.07|49.85|50.04|49.82|50.07|49.85|50.03|49.81|7
1732599390000|2024-11-26 05:36:30|50.05|49.83|50.05|49.83|50.06|49.84|50.05|49.83|3
1732599400000|2024-11-26 05:36:40|50.04|49.82|50.05|49.83|50.06|49.84|50.04|49.82|4
1732599410000|2024-11-26 05:36:50|50.04|49.82|50.04|49.82|50.04|49.82|50.03|49.81|3
1732599420000|2024-11-26 05:37:00|50.03|49.81|50|49.78|50.03|49.81|49.98|49.76|8
1732599430000|2024-11-26 05:37:10|49.99|49.77|49.98|49.76|49.99|49.77|49.96|49.74|4
1732599440000|2024-11-26 05:37:20|49.99|49.77|50.02|49.8|50.02|49.8|49.99|49.77|3
1732599450000|2024-11-26 05:37:30|50.04|49.82|50.06|49.84|50.06|49.84|50.04|49.82|5
1732599460000|2024-11-26 05:37:40|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1732599470000|2024-11-26 05:37:50|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1732599480000|2024-11-26 05:38:00|50.1|49.88|50.08|49.86|50.1|49.88|50.08|49.86|3
1732599490000|2024-11-26 05:38:10|50.06|49.84|50.05|49.83|50.08|49.86|50.04|49.82|10
1732599500000|2024-11-26 05:38:20|50.07|49.85|50.09|49.87|50.09|49.87|50.06|49.84|7
1732599510000|2024-11-26 05:38:30|50.07|49.85|50.08|49.86|50.08|49.86|50.07|49.85|4
1732599520000|2024-11-26 05:38:40|50.09|49.87|50.1|49.88|50.1|49.88|50.08|49.86|7
1732599530000|2024-11-26 05:38:50|50.13|49.91|50.28|50.06|50.28|50.06|50.13|49.91|9
1732599540000|2024-11-26 05:39:00|50.31|50.09|50.4|50.18|50.4|50.18|50.31|50.09|6
1732599550000|2024-11-26 05:39:10|50.41|50.19|50.48|50.26|50.48|50.26|50.41|50.19|6
1732599560000|2024-11-26 05:39:20|50.49|50.27|50.49|50.27|50.5|50.28|50.48|50.26|5
1732599570000|2024-11-26 05:39:30|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|2
1732599580000|2024-11-26 05:39:40|50.53|50.31|50.53|50.31|50.56|50.34|50.53|50.31|6
1732599590000|2024-11-26 05:39:50|50.52|50.3|50.53|50.31|50.55|50.33|50.51|50.29|7
1732599600000|2024-11-26 05:40:00|50.54|50.32|50.56|50.34|50.56|50.34|50.52|50.3|7
1732599610000|2024-11-26 05:40:10|50.55|50.33|50.57|50.35|50.57|50.35|50.54|50.32|7
1732599640000|2024-11-26 05:40:40|50.59|50.37|50.61|50.39|50.61|50.39|50.59|50.37|2
1732599650000|2024-11-26 05:40:50|50.6|50.38|50.53|50.31|50.6|50.38|50.51|50.29|4
1732599660000|2024-11-26 05:41:00|50.5|50.28|50.55|50.33|50.55|50.33|50.49|50.27|12
1732599670000|2024-11-26 05:41:10|50.57|50.35|50.57|50.35|50.58|50.36|50.57|50.35|3
1732599680000|2024-11-26 05:41:20|50.58|50.36|50.48|50.26|50.58|50.36|50.48|50.26|11
1732599690000|2024-11-26 05:41:30|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|4
1732599700000|2024-11-26 05:41:40|50.46|50.24|50.41|50.19|50.46|50.24|50.41|50.19|4
1732599710000|2024-11-26 05:41:50|50.4|50.18|50.41|50.19|50.43|50.21|50.4|50.18|5
1732599720000|2024-11-26 05:42:00|50.39|50.17|50.37|50.15|50.39|50.17|50.33|50.11|11
1732599730000|2024-11-26 05:42:10|50.36|50.14|50.23|50.01|50.36|50.14|50.23|50.01|10
1732599740000|2024-11-26 05:42:20|50.22|50|50.16|49.94|50.22|50|50.16|49.94|6
1732599750000|2024-11-26 05:42:30|50.15|49.93|50.16|49.94|50.16|49.94|50.15|49.93|2
1732599760000|2024-11-26 05:42:40|50.17|49.95|50.18|49.96|50.18|49.96|50.17|49.95|2
1732599770000|2024-11-26 05:42:50|50.17|49.95|50.18|49.96|50.18|49.96|50.17|49.95|4
1732599780000|2024-11-26 05:43:00|50.17|49.95|50.18|49.96|50.19|49.97|50.17|49.95|4
1732599790000|2024-11-26 05:43:10|50.17|49.95|50.19|49.97|50.19|49.97|50.17|49.95|3
1732599800000|2024-11-26 05:43:20|50.21|49.99|50.21|49.99|50.22|50|50.21|49.99|5
1732599810000|2024-11-26 05:43:30|50.22|50|50.22|50|50.22|50|50.22|50|1
1732599820000|2024-11-26 05:43:40|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|4
1732599830000|2024-11-26 05:43:50|50.21|49.99|50.19|49.97|50.21|49.99|50.19|49.97|4
1732599840000|2024-11-26 05:44:00|50.2|49.98|50.16|49.94|50.2|49.98|50.15|49.93|7
1732599850000|2024-11-26 05:44:10|50.17|49.95|50.12|49.9|50.17|49.95|50.12|49.9|4
1732599860000|2024-11-26 05:44:20|50.1|49.88|50.09|49.87|50.1|49.88|50.07|49.85|8
1732599870000|2024-11-26 05:44:30|50.08|49.86|50.11|49.89|50.11|49.89|50.06|49.84|8
1732599880000|2024-11-26 05:44:40|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|4
1732599890000|2024-11-26 05:44:50|50.1|49.88|50.1|49.88|50.11|49.89|50.08|49.86|8
1732599900000|2024-11-26 05:45:00|50.11|49.89|50.17|49.95|50.19|49.97|50.08|49.86|13
1732599910000|2024-11-26 05:45:10|50.16|49.94|50.12|49.9|50.16|49.94|50.12|49.9|10
1732599920000|2024-11-26 05:45:20|50.11|49.89|50.14|49.92|50.14|49.92|50.1|49.88|9
1732599930000|2024-11-26 05:45:30|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1732599940000|2024-11-26 05:45:40|50.14|49.92|50.15|49.93|50.18|49.96|50.14|49.92|4
1732599950000|2024-11-26 05:45:50|50.19|49.97|50.19|49.97|50.2|49.98|50.18|49.96|4
1732599960000|2024-11-26 05:46:00|50.17|49.95|50.17|49.95|50.18|49.96|50.17|49.95|3
1732599970000|2024-11-26 05:46:10|50.18|49.96|50.18|49.96|50.18|49.96|50.17|49.95|3
1732599980000|2024-11-26 05:46:20|50.19|49.97|50.18|49.96|50.19|49.97|50.18|49.96|2
1732599990000|2024-11-26 05:46:30|50.19|49.97|50.19|49.97|50.2|49.98|50.19|49.97|3
1732600000000|2024-11-26 05:46:40|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1732600010000|2024-11-26 05:46:50|50.23|50.01|50.23|50.01|50.23|50.01|50.21|49.99|5
1732600020000|2024-11-26 05:47:00|50.29|50.07|50.31|50.09|50.32|50.1|50.29|50.07|7
1732600030000|2024-11-26 05:47:10|50.3|50.08|50.29|50.07|50.32|50.1|50.29|50.07|8
1732600040000|2024-11-26 05:47:20|50.3|50.08|50.29|50.07|50.3|50.08|50.26|50.04|6
1732600050000|2024-11-26 05:47:30|50.3|50.08|50.31|50.09|50.31|50.09|50.3|50.08|4
1732600060000|2024-11-26 05:47:40|50.3|50.08|50.31|50.09|50.31|50.09|50.3|50.08|2
1732600070000|2024-11-26 05:47:50|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1732600080000|2024-11-26 05:48:00|50.29|50.07|50.2|49.98|50.29|50.07|50.2|49.98|9
1732600090000|2024-11-26 05:48:10|50.19|49.97|50.12|49.9|50.22|50|50.12|49.9|17
1732600100000|2024-11-26 05:48:20|50.13|49.91|50.11|49.89|50.13|49.91|50.11|49.89|7
1732600110000|2024-11-26 05:48:30|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1732600120000|2024-11-26 05:48:40|50.17|49.95|50.16|49.94|50.19|49.97|50.16|49.94|4
1732600130000|2024-11-26 05:48:50|50.17|49.95|50.13|49.91|50.19|49.97|50.13|49.91|9
1732600140000|2024-11-26 05:49:00|50.14|49.92|50.19|49.97|50.2|49.98|50.12|49.9|12
1732600150000|2024-11-26 05:49:10|50.18|49.96|50.2|49.98|50.2|49.98|50.17|49.95|5
1732600160000|2024-11-26 05:49:20|50.19|49.97|50.12|49.9|50.19|49.97|50.12|49.9|7
1732600170000|2024-11-26 05:49:30|50.14|49.92|50.05|49.83|50.14|49.92|50.04|49.82|8
1732600180000|2024-11-26 05:49:40|50.07|49.85|50.01|49.79|50.08|49.86|50.01|49.79|7
1732600190000|2024-11-26 05:49:50|50|49.78|49.98|49.76|50|49.78|49.98|49.76|3
1732600200000|2024-11-26 05:50:00|49.94|49.72|49.93|49.71|49.94|49.72|49.89|49.67|10
1732600210000|2024-11-26 05:50:10|49.95|49.73|50.01|49.79|50.01|49.79|49.95|49.73|5
1732600220000|2024-11-26 05:50:20|50|49.78|49.94|49.72|50|49.78|49.94|49.72|12
1732600230000|2024-11-26 05:50:30|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1732600250000|2024-11-26 05:50:50|49.94|49.72|49.97|49.75|49.97|49.75|49.94|49.72|3
1732600260000|2024-11-26 05:51:00|49.96|49.74|49.96|49.74|49.96|49.74|49.94|49.72|5
1732600270000|2024-11-26 05:51:10|49.94|49.72|49.91|49.69|49.94|49.72|49.91|49.69|4
1732600280000|2024-11-26 05:51:20|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1732600290000|2024-11-26 05:51:30|49.92|49.7|49.92|49.7|49.92|49.7|49.91|49.69|7
1732600300000|2024-11-26 05:51:40|49.91|49.69|49.85|49.63|49.91|49.69|49.85|49.63|6
1732600330000|2024-11-26 05:52:10|49.86|49.64|49.89|49.67|49.9|49.68|49.86|49.64|9
1732600340000|2024-11-26 05:52:20|49.87|49.65|49.85|49.63|49.87|49.65|49.85|49.63|5
1732600350000|2024-11-26 05:52:30|49.86|49.64|49.9|49.68|49.9|49.68|49.86|49.64|6
1732600360000|2024-11-26 05:52:40|49.89|49.67|49.91|49.69|49.92|49.7|49.89|49.67|3
1732600370000|2024-11-26 05:52:50|49.92|49.7|49.97|49.75|49.97|49.75|49.92|49.7|4
1732600380000|2024-11-26 05:53:00|49.98|49.76|50.07|49.85|50.07|49.85|49.98|49.76|7
1732600390000|2024-11-26 05:53:10|50.08|49.86|50.06|49.84|50.08|49.86|50.06|49.84|4
1732600400000|2024-11-26 05:53:20|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1732600410000|2024-11-26 05:53:30|50.05|49.83|50.01|49.79|50.05|49.83|50|49.78|4
1732600420000|2024-11-26 05:53:40|50|49.78|50.01|49.79|50.01|49.79|49.99|49.77|7
1732600430000|2024-11-26 05:53:50|50.02|49.8|49.94|49.72|50.02|49.8|49.94|49.72|16
1732600440000|2024-11-26 05:54:00|49.95|49.73|49.88|49.66|49.95|49.73|49.88|49.66|12
1732600450000|2024-11-26 05:54:10|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1732600460000|2024-11-26 05:54:20|49.9|49.68|49.89|49.67|49.93|49.71|49.88|49.66|5
1732600470000|2024-11-26 05:54:30|49.9|49.68|49.92|49.7|49.93|49.71|49.89|49.67|9
1732600480000|2024-11-26 05:54:40|49.9|49.68|49.85|49.63|49.9|49.68|49.85|49.63|8
1732600500000|2024-11-26 05:55:00|49.82|49.6|49.75|49.53|49.82|49.6|49.75|49.53|6
1732600510000|2024-11-26 05:55:10|49.74|49.52|49.73|49.51|49.75|49.53|49.73|49.51|4
1732600520000|2024-11-26 05:55:20|49.74|49.52|49.74|49.52|49.74|49.52|49.73|49.51|3
1732600530000|2024-11-26 05:55:30|49.75|49.53|49.73|49.51|49.75|49.53|49.72|49.5|9
1732600540000|2024-11-26 05:55:40|49.72|49.5|49.69|49.47|49.72|49.5|49.68|49.46|5
1732600550000|2024-11-26 05:55:50|49.7|49.48|49.73|49.51|49.74|49.52|49.7|49.48|5
1732600560000|2024-11-26 05:56:00|49.74|49.52|49.72|49.5|49.75|49.53|49.71|49.49|11
1732600570000|2024-11-26 05:56:10|49.7|49.48|49.7|49.48|49.74|49.52|49.7|49.48|9
1732600580000|2024-11-26 05:56:20|49.71|49.49|49.72|49.5|49.72|49.5|49.7|49.48|4
1732600590000|2024-11-26 05:56:30|49.71|49.49|49.72|49.5|49.72|49.5|49.7|49.48|6
1732600600000|2024-11-26 05:56:40|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1732600610000|2024-11-26 05:56:50|49.72|49.5|49.76|49.54|49.76|49.54|49.72|49.5|3
1732600620000|2024-11-26 05:57:00|49.74|49.52|49.74|49.52|49.75|49.53|49.74|49.52|3
1732600630000|2024-11-26 05:57:10|49.75|49.53|49.75|49.53|49.75|49.53|49.74|49.52|3
1732600640000|2024-11-26 05:57:20|49.74|49.52|49.74|49.52|49.76|49.54|49.72|49.5|7
1732600650000|2024-11-26 05:57:30|49.73|49.51|49.53|49.31|49.74|49.52|49.53|49.31|8
1732600660000|2024-11-26 05:57:40|49.52|49.3|49.55|49.33|49.55|49.33|49.51|49.29|9
1732600670000|2024-11-26 05:57:50|49.58|49.36|49.58|49.36|49.6|49.38|49.58|49.36|6
1732600680000|2024-11-26 05:58:00|49.59|49.37|49.64|49.42|49.68|49.46|49.59|49.37|16
1732600690000|2024-11-26 05:58:10|49.63|49.41|49.65|49.43|49.65|49.43|49.61|49.39|7
1732600700000|2024-11-26 05:58:20|49.66|49.44|49.66|49.44|49.68|49.46|49.65|49.43|5
1732600710000|2024-11-26 05:58:30|49.72|49.5|49.76|49.54|49.76|49.54|49.71|49.49|7
1732600720000|2024-11-26 05:58:40|49.75|49.53|49.7|49.48|49.75|49.53|49.7|49.48|5
1732600740000|2024-11-26 05:59:00|49.71|49.49|49.75|49.53|49.77|49.55|49.71|49.49|8
1732600750000|2024-11-26 05:59:10|49.76|49.54|49.76|49.54|49.76|49.54|49.75|49.53|7
1732600760000|2024-11-26 05:59:20|49.77|49.55|49.82|49.6|49.82|49.6|49.77|49.55|4
1732600770000|2024-11-26 05:59:30|49.81|49.59|49.8|49.58|49.81|49.59|49.78|49.56|5
1732600780000|2024-11-26 05:59:40|49.81|49.59|49.78|49.56|49.81|49.59|49.77|49.55|6
1732600790000|2024-11-26 05:59:50|49.77|49.55|49.75|49.53|49.78|49.56|49.75|49.53|7
1732600800000|2024-11-26 06:00:00|49.76|49.54|49.76|49.54|49.77|49.55|49.75|49.53|5
1732600810000|2024-11-26 06:00:10|49.75|49.53|49.78|49.56|49.79|49.57|49.75|49.53|7
1732600820000|2024-11-26 06:00:20|49.79|49.57|49.74|49.52|49.79|49.57|49.74|49.52|7
1732600830000|2024-11-26 06:00:30|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1732600840000|2024-11-26 06:00:40|49.69|49.47|49.66|49.44|49.69|49.47|49.66|49.44|5
1732600850000|2024-11-26 06:00:50|49.65|49.43|49.58|49.36|49.65|49.43|49.58|49.36|6
1732600860000|2024-11-26 06:01:00|49.55|49.33|49.55|49.33|49.55|49.33|49.53|49.31|5
1732600870000|2024-11-26 06:01:10|49.58|49.36|49.61|49.39|49.62|49.4|49.58|49.36|4
1732600880000|2024-11-26 06:01:20|49.58|49.36|49.58|49.36|49.59|49.37|49.57|49.35|7
1732600890000|2024-11-26 06:01:30|49.59|49.37|49.56|49.34|49.59|49.37|49.56|49.34|3
1732600900000|2024-11-26 06:01:40|49.57|49.35|49.62|49.4|49.62|49.4|49.57|49.35|5
1732600910000|2024-11-26 06:01:50|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1732600920000|2024-11-26 06:02:00|49.62|49.4|49.59|49.37|49.62|49.4|49.59|49.37|3
1732600930000|2024-11-26 06:02:10|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|5
1732600940000|2024-11-26 06:02:20|49.57|49.35|49.5|49.28|49.57|49.35|49.5|49.28|6
1732600950000|2024-11-26 06:02:30|49.51|49.29|49.47|49.25|49.51|49.29|49.47|49.25|4
1732600980000|2024-11-26 06:03:00|49.5|49.28|49.53|49.31|49.54|49.32|49.5|49.28|4
1732600990000|2024-11-26 06:03:10|49.54|49.32|49.51|49.29|49.54|49.32|49.51|49.29|4
1732601000000|2024-11-26 06:03:20|49.5|49.28|49.59|49.37|49.59|49.37|49.5|49.28|7
1732601010000|2024-11-26 06:03:30|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1732601020000|2024-11-26 06:03:40|49.58|49.36|49.5|49.28|49.59|49.37|49.5|49.28|10
1732601040000|2024-11-26 06:04:00|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1732601050000|2024-11-26 06:04:10|49.5|49.28|49.51|49.29|49.52|49.3|49.5|49.28|7
1732601060000|2024-11-26 06:04:20|49.52|49.3|49.52|49.3|49.52|49.3|49.51|49.29|7
1732601070000|2024-11-26 06:04:30|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1732601080000|2024-11-26 06:04:40|49.58|49.36|49.56|49.34|49.6|49.38|49.54|49.32|8
1732601090000|2024-11-26 06:04:50|49.55|49.33|49.54|49.32|49.56|49.34|49.54|49.32|8
1732601100000|2024-11-26 06:05:00|49.53|49.31|49.5|49.28|49.53|49.31|49.49|49.27|9
1732601110000|2024-11-26 06:05:10|49.48|49.26|49.56|49.34|49.59|49.37|49.47|49.25|15
1732601120000|2024-11-26 06:05:20|49.57|49.35|49.57|49.35|49.58|49.36|49.52|49.3|9
1732601140000|2024-11-26 06:05:40|49.59|49.37|49.63|49.41|49.63|49.41|49.57|49.35|6
1732601150000|2024-11-26 06:05:50|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1732601160000|2024-11-26 06:06:00|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732601170000|2024-11-26 06:06:10|49.66|49.44|49.71|49.49|49.71|49.49|49.66|49.44|5
1732601180000|2024-11-26 06:06:20|49.7|49.48|49.76|49.54|49.77|49.55|49.7|49.48|7
1732601190000|2024-11-26 06:06:30|49.72|49.5|49.63|49.41|49.72|49.5|49.63|49.41|8
1732601200000|2024-11-26 06:06:40|49.64|49.42|49.63|49.41|49.64|49.42|49.61|49.39|6
1732601210000|2024-11-26 06:06:50|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1732601220000|2024-11-26 06:07:00|49.64|49.42|49.61|49.39|49.64|49.42|49.58|49.36|7
1732601230000|2024-11-26 06:07:10|49.62|49.4|49.5|49.28|49.62|49.4|49.5|49.28|12
1732601240000|2024-11-26 06:07:20|49.48|49.26|49.53|49.31|49.53|49.31|49.48|49.26|11
1732601250000|2024-11-26 06:07:30|49.52|49.3|49.45|49.23|49.52|49.3|49.45|49.23|11
1732601260000|2024-11-26 06:07:40|49.44|49.22|49.38|49.16|49.46|49.24|49.37|49.15|10
1732601270000|2024-11-26 06:07:50|49.37|49.15|49.37|49.15|49.38|49.16|49.37|49.15|3
1732601280000|2024-11-26 06:08:00|49.36|49.14|49.36|49.14|49.38|49.16|49.36|49.14|6
1732601290000|2024-11-26 06:08:10|49.35|49.13|49.44|49.22|49.46|49.24|49.35|49.13|7
1732601300000|2024-11-26 06:08:20|49.42|49.2|49.45|49.23|49.46|49.24|49.42|49.2|5
1732601310000|2024-11-26 06:08:30|49.46|49.24|49.43|49.21|49.46|49.24|49.43|49.21|6
1732601320000|2024-11-26 06:08:40|49.44|49.22|49.36|49.14|49.44|49.22|49.36|49.14|7
1732601350000|2024-11-26 06:09:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732601360000|2024-11-26 06:09:20|49.36|49.14|49.4|49.18|49.4|49.18|49.36|49.14|8
1732601370000|2024-11-26 06:09:30|49.41|49.19|49.4|49.18|49.42|49.2|49.4|49.18|4
1732601380000|2024-11-26 06:09:40|49.41|49.19|49.41|49.19|49.42|49.2|49.39|49.17|6
1732601390000|2024-11-26 06:09:50|49.4|49.18|49.42|49.2|49.42|49.2|49.4|49.18|3
1732601400000|2024-11-26 06:10:00|49.41|49.19|49.28|49.06|49.41|49.19|49.28|49.06|12
1732601410000|2024-11-26 06:10:10|49.27|49.05|49.24|49.02|49.27|49.05|49.23|49.01|4
1732601420000|2024-11-26 06:10:20|49.25|49.03|49.26|49.04|49.26|49.04|49.24|49.02|6
1732601430000|2024-11-26 06:10:30|49.3|49.08|49.3|49.08|49.32|49.1|49.3|49.08|6
1732601440000|2024-11-26 06:10:40|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1732601450000|2024-11-26 06:10:50|49.33|49.11|49.36|49.14|49.36|49.14|49.33|49.11|3
1732601460000|2024-11-26 06:11:00|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|3
1732601470000|2024-11-26 06:11:10|49.32|49.1|49.32|49.1|49.33|49.11|49.31|49.09|7
1732601480000|2024-11-26 06:11:20|49.33|49.11|49.33|49.11|49.33|49.11|49.32|49.1|3
1732601490000|2024-11-26 06:11:30|49.34|49.12|49.34|49.12|49.34|49.12|49.32|49.1|5
1732601500000|2024-11-26 06:11:40|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1732601510000|2024-11-26 06:11:50|49.32|49.1|49.3|49.08|49.33|49.11|49.3|49.08|4
1732601520000|2024-11-26 06:12:00|49.31|49.09|49.31|49.09|49.33|49.11|49.31|49.09|4
1732601530000|2024-11-26 06:12:10|49.32|49.1|49.34|49.12|49.34|49.12|49.32|49.1|3
1732601540000|2024-11-26 06:12:20|49.35|49.13|49.36|49.14|49.36|49.14|49.34|49.12|4
1732601550000|2024-11-26 06:12:30|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1732601560000|2024-11-26 06:12:40|49.35|49.13|49.28|49.06|49.35|49.13|49.28|49.06|7
1732601570000|2024-11-26 06:12:50|49.29|49.07|49.29|49.07|49.29|49.07|49.28|49.06|3
1732601580000|2024-11-26 06:13:00|49.3|49.08|49.36|49.14|49.36|49.14|49.3|49.08|5
1732601590000|2024-11-26 06:13:10|49.35|49.13|49.33|49.11|49.35|49.13|49.32|49.1|6
1732601600000|2024-11-26 06:13:20|49.32|49.1|49.33|49.11|49.34|49.12|49.32|49.1|4
1732601610000|2024-11-26 06:13:30|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1732601620000|2024-11-26 06:13:40|49.32|49.1|49.32|49.1|49.33|49.11|49.32|49.1|3
1732601630000|2024-11-26 06:13:50|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1732601640000|2024-11-26 06:14:00|49.3|49.08|49.28|49.06|49.3|49.08|49.27|49.05|6
1732601650000|2024-11-26 06:14:10|49.29|49.07|49.24|49.02|49.29|49.07|49.24|49.02|6
1732601660000|2024-11-26 06:14:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732601670000|2024-11-26 06:14:30|49.24|49.02|49.25|49.03|49.25|49.03|49.23|49.01|3
1732601680000|2024-11-26 06:14:40|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1732601690000|2024-11-26 06:14:50|49.3|49.08|49.27|49.05|49.3|49.08|49.26|49.04|9
1732601700000|2024-11-26 06:15:00|49.25|49.03|49.23|49.01|49.26|49.04|49.23|49.01|6
1732601710000|2024-11-26 06:15:10|49.22|49|49.24|49.02|49.24|49.02|49.22|49|5
1732601720000|2024-11-26 06:15:20|49.25|49.03|49.32|49.1|49.32|49.1|49.25|49.03|6
1732601730000|2024-11-26 06:15:30|49.31|49.09|49.29|49.07|49.31|49.09|49.28|49.06|4
1732601740000|2024-11-26 06:15:40|49.28|49.06|49.25|49.03|49.28|49.06|49.25|49.03|4
1732601750000|2024-11-26 06:15:50|49.23|49.01|49.25|49.03|49.27|49.05|49.23|49.01|7
1732601760000|2024-11-26 06:16:00|49.26|49.04|49.23|49.01|49.26|49.04|49.23|49.01|5
1732601770000|2024-11-26 06:16:10|49.22|49|49.23|49.01|49.24|49.02|49.22|49|6
1732601780000|2024-11-26 06:16:20|49.24|49.02|49.27|49.05|49.29|49.07|49.24|49.02|6
1732601790000|2024-11-26 06:16:30|49.28|49.06|49.31|49.09|49.31|49.09|49.28|49.06|4
1732601800000|2024-11-26 06:16:40|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1732601810000|2024-11-26 06:16:50|49.33|49.11|49.35|49.13|49.35|49.13|49.32|49.1|4
1732601820000|2024-11-26 06:17:00|49.32|49.1|49.3|49.08|49.32|49.1|49.29|49.07|4
1732601830000|2024-11-26 06:17:10|49.31|49.09|49.3|49.08|49.31|49.09|49.29|49.07|8
1732601840000|2024-11-26 06:17:20|49.29|49.07|49.3|49.08|49.32|49.1|49.29|49.07|11
1732601850000|2024-11-26 06:17:30|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732601860000|2024-11-26 06:17:40|49.3|49.08|49.31|49.09|49.32|49.1|49.3|49.08|4
1732601870000|2024-11-26 06:17:50|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|4
1732601880000|2024-11-26 06:18:00|49.3|49.08|49.41|49.19|49.41|49.19|49.3|49.08|7
1732601890000|2024-11-26 06:18:10|49.4|49.18|49.4|49.18|49.42|49.2|49.39|49.17|6
1732601900000|2024-11-26 06:18:20|49.39|49.17|49.36|49.14|49.39|49.17|49.36|49.14|3
1732601910000|2024-11-26 06:18:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732601920000|2024-11-26 06:18:40|49.38|49.16|49.41|49.19|49.41|49.19|49.38|49.16|3
1732601930000|2024-11-26 06:18:50|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1732601940000|2024-11-26 06:19:00|49.39|49.17|49.39|49.17|49.4|49.18|49.38|49.16|5
1732601950000|2024-11-26 06:19:10|49.38|49.16|49.34|49.12|49.38|49.16|49.34|49.12|4
1732601960000|2024-11-26 06:19:20|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1732601970000|2024-11-26 06:19:30|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1732601980000|2024-11-26 06:19:40|49.35|49.13|49.33|49.11|49.35|49.13|49.33|49.11|7
1732602000000|2024-11-26 06:20:00|49.36|49.14|49.37|49.15|49.38|49.16|49.35|49.13|5
1732602010000|2024-11-26 06:20:10|49.36|49.14|49.36|49.14|49.38|49.16|49.36|49.14|7
1732602020000|2024-11-26 06:20:20|49.37|49.15|49.42|49.2|49.42|49.2|49.37|49.15|5
1732602030000|2024-11-26 06:20:30|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|7
1732602040000|2024-11-26 06:20:40|49.47|49.25|49.49|49.27|49.49|49.27|49.47|49.25|3
1732602050000|2024-11-26 06:20:50|49.5|49.28|49.54|49.32|49.54|49.32|49.5|49.28|4
1732602060000|2024-11-26 06:21:00|49.53|49.31|49.54|49.32|49.54|49.32|49.52|49.3|6
1732602070000|2024-11-26 06:21:10|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1732602080000|2024-11-26 06:21:20|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1732602090000|2024-11-26 06:21:30|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1732602100000|2024-11-26 06:21:40|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|3
1732602110000|2024-11-26 06:21:50|49.49|49.27|49.48|49.26|49.5|49.28|49.48|49.26|4
1732602120000|2024-11-26 06:22:00|49.46|49.24|49.38|49.16|49.46|49.24|49.34|49.12|12
1732602130000|2024-11-26 06:22:10|49.41|49.19|49.43|49.21|49.44|49.22|49.41|49.19|7
1732602150000|2024-11-26 06:22:30|49.41|49.19|49.43|49.21|49.43|49.21|49.41|49.19|3
1732602160000|2024-11-26 06:22:40|49.42|49.2|49.44|49.22|49.44|49.22|49.42|49.2|3
1732602170000|2024-11-26 06:22:50|49.45|49.23|49.48|49.26|49.48|49.26|49.45|49.23|4
1732602180000|2024-11-26 06:23:00|49.49|49.27|49.54|49.32|49.54|49.32|49.49|49.27|5
1732602190000|2024-11-26 06:23:10|49.55|49.33|49.56|49.34|49.56|49.34|49.54|49.32|4
1732602200000|2024-11-26 06:23:20|49.57|49.35|49.55|49.33|49.57|49.35|49.54|49.32|5
1732602210000|2024-11-26 06:23:30|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1732602220000|2024-11-26 06:23:40|49.51|49.29|49.53|49.31|49.53|49.31|49.5|49.28|5
1732602230000|2024-11-26 06:23:50|49.54|49.32|49.52|49.3|49.54|49.32|49.52|49.3|2
1732602240000|2024-11-26 06:24:00|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1732602250000|2024-11-26 06:24:10|49.54|49.32|49.54|49.32|49.54|49.32|49.53|49.31|3
1732602260000|2024-11-26 06:24:20|49.55|49.33|49.58|49.36|49.58|49.36|49.55|49.33|4
1732602270000|2024-11-26 06:24:30|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1732602280000|2024-11-26 06:24:40|49.59|49.37|49.55|49.33|49.59|49.37|49.55|49.33|4
1732602290000|2024-11-26 06:24:50|49.56|49.34|49.57|49.35|49.57|49.35|49.55|49.33|4
1732602300000|2024-11-26 06:25:00|49.56|49.34|49.57|49.35|49.57|49.35|49.55|49.33|4
1732602310000|2024-11-26 06:25:10|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1732602320000|2024-11-26 06:25:20|49.56|49.34|49.58|49.36|49.58|49.36|49.56|49.34|3
1732602330000|2024-11-26 06:25:30|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1732602340000|2024-11-26 06:25:40|49.6|49.38|49.64|49.42|49.65|49.43|49.6|49.38|5
1732602350000|2024-11-26 06:25:50|49.63|49.41|49.6|49.38|49.64|49.42|49.6|49.38|5
1732602360000|2024-11-26 06:26:00|49.59|49.37|49.63|49.41|49.63|49.41|49.59|49.37|5
1732602370000|2024-11-26 06:26:10|49.62|49.4|49.64|49.42|49.64|49.42|49.62|49.4|2
1732602380000|2024-11-26 06:26:20|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732602400000|2024-11-26 06:26:40|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1732602410000|2024-11-26 06:26:50|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|3
1732602420000|2024-11-26 06:27:00|49.65|49.43|49.71|49.49|49.71|49.49|49.65|49.43|5
1732602430000|2024-11-26 06:27:10|49.72|49.5|49.7|49.48|49.72|49.5|49.69|49.47|3
1732602450000|2024-11-26 06:27:30|49.69|49.47|49.65|49.43|49.69|49.47|49.65|49.43|4
1732602460000|2024-11-26 06:27:40|49.64|49.42|49.65|49.43|49.65|49.43|49.63|49.41|4
1732602470000|2024-11-26 06:27:50|49.61|49.39|49.63|49.41|49.63|49.41|49.61|49.39|5
1732602480000|2024-11-26 06:28:00|49.61|49.39|49.63|49.41|49.66|49.44|49.61|49.39|8
1732602490000|2024-11-26 06:28:10|49.65|49.43|49.67|49.45|49.67|49.45|49.65|49.43|3
1732602500000|2024-11-26 06:28:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732602510000|2024-11-26 06:28:30|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1732602520000|2024-11-26 06:28:40|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732602530000|2024-11-26 06:28:50|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1732602540000|2024-11-26 06:29:00|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1732602550000|2024-11-26 06:29:10|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|3
1732602560000|2024-11-26 06:29:20|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1732602570000|2024-11-26 06:29:30|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|4
1732602580000|2024-11-26 06:29:40|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1732602590000|2024-11-26 06:29:50|49.66|49.44|49.68|49.46|49.68|49.46|49.66|49.44|3
1732602600000|2024-11-26 06:30:00|49.67|49.45|49.72|49.5|49.72|49.5|49.67|49.45|4
1732602610000|2024-11-26 06:30:10|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|8
1732602620000|2024-11-26 06:30:20|49.68|49.46|49.67|49.45|49.68|49.46|49.65|49.43|6
1732602630000|2024-11-26 06:30:30|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1732602640000|2024-11-26 06:30:40|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|3
1732602650000|2024-11-26 06:30:50|49.68|49.46|49.7|49.48|49.7|49.48|49.68|49.46|3
1732602660000|2024-11-26 06:31:00|49.72|49.5|49.74|49.52|49.74|49.52|49.72|49.5|2
1732602670000|2024-11-26 06:31:10|49.75|49.53|49.85|49.63|49.85|49.63|49.75|49.53|8
1732602680000|2024-11-26 06:31:20|49.84|49.62|49.75|49.53|49.84|49.62|49.74|49.52|11
1732602690000|2024-11-26 06:31:30|49.76|49.54|49.73|49.51|49.77|49.55|49.73|49.51|6
1732602700000|2024-11-26 06:31:40|49.74|49.52|49.69|49.47|49.74|49.52|49.69|49.47|5
1732602710000|2024-11-26 06:31:50|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1732602720000|2024-11-26 06:32:00|49.71|49.49|49.73|49.51|49.77|49.55|49.71|49.49|9
1732602730000|2024-11-26 06:32:10|49.72|49.5|49.72|49.5|49.73|49.51|49.72|49.5|3
1732602740000|2024-11-26 06:32:20|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|4
1732602750000|2024-11-26 06:32:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732602760000|2024-11-26 06:32:40|49.67|49.45|49.66|49.44|49.67|49.45|49.64|49.42|4
1732602770000|2024-11-26 06:32:50|49.67|49.45|49.66|49.44|49.67|49.45|49.65|49.43|3
1732602780000|2024-11-26 06:33:00|49.64|49.42|49.62|49.4|49.64|49.42|49.58|49.36|7
1732602790000|2024-11-26 06:33:10|49.63|49.41|49.7|49.48|49.7|49.48|49.63|49.41|6
1732602800000|2024-11-26 06:33:20|49.72|49.5|49.77|49.55|49.78|49.56|49.72|49.5|9
1732602810000|2024-11-26 06:33:30|49.78|49.56|49.77|49.55|49.79|49.57|49.77|49.55|3
1732602820000|2024-11-26 06:33:40|49.78|49.56|49.78|49.56|49.79|49.57|49.78|49.56|3
1732602830000|2024-11-26 06:33:50|49.79|49.57|49.79|49.57|49.79|49.57|49.78|49.56|3
1732602840000|2024-11-26 06:34:00|49.78|49.56|49.76|49.54|49.79|49.57|49.76|49.54|5
1732602850000|2024-11-26 06:34:10|49.75|49.53|49.76|49.54|49.76|49.54|49.74|49.52|4
1732602860000|2024-11-26 06:34:20|49.75|49.53|49.75|49.53|49.75|49.53|49.74|49.52|7
1732602880000|2024-11-26 06:34:40|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|2
1732602890000|2024-11-26 06:34:50|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1732602900000|2024-11-26 06:35:00|49.76|49.54|49.76|49.54|49.76|49.54|49.75|49.53|3
1732602910000|2024-11-26 06:35:10|49.77|49.55|49.8|49.58|49.8|49.58|49.77|49.55|4
1732602920000|2024-11-26 06:35:20|49.81|49.59|49.89|49.67|49.89|49.67|49.81|49.59|9
1732602930000|2024-11-26 06:35:30|49.9|49.68|49.99|49.77|49.99|49.77|49.9|49.68|9
1732602940000|2024-11-26 06:35:40|50|49.78|49.98|49.76|50.01|49.79|49.98|49.76|5
1732602950000|2024-11-26 06:35:50|49.97|49.75|49.98|49.76|49.98|49.76|49.97|49.75|2
1732602960000|2024-11-26 06:36:00|49.99|49.77|49.96|49.74|50|49.78|49.96|49.74|3
1732602970000|2024-11-26 06:36:10|49.95|49.73|49.96|49.74|49.98|49.76|49.95|49.73|4
1732602980000|2024-11-26 06:36:20|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1732603000000|2024-11-26 06:36:40|49.99|49.77|49.98|49.76|49.99|49.77|49.98|49.76|2
1732603010000|2024-11-26 06:36:50|49.97|49.75|49.98|49.76|49.99|49.77|49.97|49.75|6
1732603020000|2024-11-26 06:37:00|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1732603030000|2024-11-26 06:37:10|49.95|49.73|49.95|49.73|49.96|49.74|49.93|49.71|6
1732603040000|2024-11-26 06:37:20|49.96|49.74|49.95|49.73|49.96|49.74|49.95|49.73|2
1732603050000|2024-11-26 06:37:30|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1732603060000|2024-11-26 06:37:40|49.99|49.77|50|49.78|50|49.78|49.99|49.77|2
1732603070000|2024-11-26 06:37:50|50.01|49.79|50.05|49.83|50.05|49.83|50.01|49.79|4
1732603080000|2024-11-26 06:38:00|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1732603090000|2024-11-26 06:38:10|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|2
1732603100000|2024-11-26 06:38:20|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1732603110000|2024-11-26 06:38:30|50.02|49.8|49.92|49.7|50.02|49.8|49.92|49.7|8
1732603120000|2024-11-26 06:38:40|49.93|49.71|49.96|49.74|49.96|49.74|49.93|49.71|3
1732603130000|2024-11-26 06:38:50|49.97|49.75|49.96|49.74|49.97|49.75|49.95|49.73|4
1732603140000|2024-11-26 06:39:00|49.95|49.73|49.91|49.69|49.95|49.73|49.91|49.69|7
1732603150000|2024-11-26 06:39:10|49.9|49.68|49.88|49.66|49.9|49.68|49.88|49.66|2
1732603160000|2024-11-26 06:39:20|49.87|49.65|49.71|49.49|49.87|49.65|49.71|49.49|9
1732603170000|2024-11-26 06:39:30|49.7|49.48|49.7|49.48|49.72|49.5|49.7|49.48|7
1732603180000|2024-11-26 06:39:40|49.69|49.47|49.65|49.43|49.69|49.47|49.65|49.43|5
1732603190000|2024-11-26 06:39:50|49.66|49.44|49.62|49.4|49.66|49.44|49.62|49.4|5
1732603200000|2024-11-26 06:40:00|49.61|49.39|49.56|49.34|49.61|49.39|49.56|49.34|5
1732603210000|2024-11-26 06:40:10|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1732603220000|2024-11-26 06:40:20|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1732603230000|2024-11-26 06:40:30|49.55|49.33|49.6|49.38|49.6|49.38|49.55|49.33|7
1732603240000|2024-11-26 06:40:40|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1732603250000|2024-11-26 06:40:50|49.65|49.43|49.7|49.48|49.7|49.48|49.65|49.43|4
1732603260000|2024-11-26 06:41:00|49.71|49.49|49.66|49.44|49.72|49.5|49.66|49.44|6
1732603270000|2024-11-26 06:41:10|49.65|49.43|49.63|49.41|49.66|49.44|49.61|49.39|12
1732603280000|2024-11-26 06:41:20|49.64|49.42|49.66|49.44|49.66|49.44|49.64|49.42|5
1732603290000|2024-11-26 06:41:30|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|3
1732603300000|2024-11-26 06:41:40|49.69|49.47|49.69|49.47|49.69|49.47|49.67|49.45|3
1732603310000|2024-11-26 06:41:50|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1732603320000|2024-11-26 06:42:00|49.66|49.44|49.59|49.37|49.66|49.44|49.58|49.36|11
1732603330000|2024-11-26 06:42:10|49.58|49.36|49.55|49.33|49.59|49.37|49.55|49.33|8
1732603340000|2024-11-26 06:42:20|49.54|49.32|49.47|49.25|49.54|49.32|49.47|49.25|7
1732603350000|2024-11-26 06:42:30|49.45|49.23|49.42|49.2|49.45|49.23|49.41|49.19|6
1732603370000|2024-11-26 06:42:50|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|7
1732603380000|2024-11-26 06:43:00|49.41|49.19|49.43|49.21|49.48|49.26|49.4|49.18|10
1732603390000|2024-11-26 06:43:10|49.45|49.23|49.54|49.32|49.54|49.32|49.43|49.21|9
1732603400000|2024-11-26 06:43:20|49.56|49.34|49.56|49.34|49.58|49.36|49.56|49.34|6
1732603410000|2024-11-26 06:43:30|49.55|49.33|49.57|49.35|49.58|49.36|49.55|49.33|7
1732603420000|2024-11-26 06:43:40|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|3
1732603430000|2024-11-26 06:43:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1732603440000|2024-11-26 06:44:00|49.57|49.35|49.59|49.37|49.59|49.37|49.57|49.35|3
1732603450000|2024-11-26 06:44:10|49.6|49.38|49.67|49.45|49.67|49.45|49.6|49.38|7
1732603460000|2024-11-26 06:44:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732603470000|2024-11-26 06:44:30|49.66|49.44|49.61|49.39|49.66|49.44|49.61|49.39|5
1732603480000|2024-11-26 06:44:40|49.6|49.38|49.53|49.31|49.6|49.38|49.53|49.31|8
1732603490000|2024-11-26 06:44:50|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1732603500000|2024-11-26 06:45:00|49.54|49.32|49.59|49.37|49.59|49.37|49.54|49.32|8
1732603510000|2024-11-26 06:45:10|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|4
1732603520000|2024-11-26 06:45:20|49.62|49.4|49.63|49.41|49.65|49.43|49.62|49.4|4
1732603530000|2024-11-26 06:45:30|49.64|49.42|49.56|49.34|49.64|49.42|49.56|49.34|11
1732603540000|2024-11-26 06:45:40|49.55|49.33|49.55|49.33|49.55|49.33|49.54|49.32|3
1732603550000|2024-11-26 06:45:50|49.53|49.31|49.56|49.34|49.56|49.34|49.53|49.31|4
1732603560000|2024-11-26 06:46:00|49.57|49.35|49.54|49.32|49.57|49.35|49.54|49.32|5
1732603570000|2024-11-26 06:46:10|49.53|49.31|49.46|49.24|49.53|49.31|49.43|49.21|12
1732603580000|2024-11-26 06:46:20|49.45|49.23|49.4|49.18|49.45|49.23|49.4|49.18|4
1732603590000|2024-11-26 06:46:30|49.42|49.2|49.39|49.17|49.42|49.2|49.39|49.17|4
1732603600000|2024-11-26 06:46:40|49.4|49.18|49.41|49.19|49.41|49.19|49.39|49.17|8
1732603610000|2024-11-26 06:46:50|49.43|49.21|49.46|49.24|49.46|49.24|49.4|49.18|4
1732603620000|2024-11-26 06:47:00|49.45|49.23|49.42|49.2|49.45|49.23|49.4|49.18|9
1732603630000|2024-11-26 06:47:10|49.43|49.21|49.39|49.17|49.43|49.21|49.39|49.17|9
1732603640000|2024-11-26 06:47:20|49.4|49.18|49.35|49.13|49.4|49.18|49.35|49.13|4
1732603650000|2024-11-26 06:47:30|49.33|49.11|49.32|49.1|49.33|49.11|49.3|49.08|8
1732603660000|2024-11-26 06:47:40|49.35|49.13|49.37|49.15|49.37|49.15|49.32|49.1|7
1732603670000|2024-11-26 06:47:50|49.38|49.16|49.42|49.2|49.45|49.23|49.37|49.15|12
1732603680000|2024-11-26 06:48:00|49.39|49.17|49.34|49.12|49.39|49.17|49.34|49.12|5
1732603690000|2024-11-26 06:48:10|49.32|49.1|49.32|49.1|49.34|49.12|49.32|49.1|7
1732603700000|2024-11-26 06:48:20|49.26|49.04|49.24|49.02|49.26|49.04|49.24|49.02|5
1732603710000|2024-11-26 06:48:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732603720000|2024-11-26 06:48:40|49.22|49|49.17|48.95|49.22|49|49.17|48.95|3
1732603730000|2024-11-26 06:48:50|49.16|48.94|49.16|48.94|49.16|48.94|49.15|48.93|3
1732603740000|2024-11-26 06:49:00|49.17|48.95|49.23|49.01|49.23|49.01|49.17|48.95|4
1732603750000|2024-11-26 06:49:10|49.22|49|49.21|48.99|49.23|49.01|49.21|48.99|6
1732603760000|2024-11-26 06:49:20|49.22|49|49.24|49.02|49.24|49.02|49.22|49|3
1732603770000|2024-11-26 06:49:30|49.22|49|49.19|48.97|49.22|49|49.19|48.97|4
1732603780000|2024-11-26 06:49:40|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|3
1732603790000|2024-11-26 06:49:50|49.16|48.94|49.12|48.9|49.16|48.94|49.12|48.9|6
1732603800000|2024-11-26 06:50:00|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1732603810000|2024-11-26 06:50:10|49.09|48.87|48.97|48.75|49.09|48.87|48.97|48.75|6
1732603820000|2024-11-26 06:50:20|48.96|48.74|48.91|48.69|48.96|48.74|48.91|48.69|5
1732603830000|2024-11-26 06:50:30|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1732603840000|2024-11-26 06:50:40|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|4
1732603850000|2024-11-26 06:50:50|48.9|48.68|48.9|48.68|48.91|48.69|48.9|48.68|5
1732603860000|2024-11-26 06:51:00|48.92|48.7|48.92|48.7|48.94|48.72|48.92|48.7|6
1732603870000|2024-11-26 06:51:10|48.93|48.71|48.92|48.7|48.94|48.72|48.91|48.69|6
1732603880000|2024-11-26 06:51:20|48.91|48.69|48.91|48.69|48.93|48.71|48.91|48.69|5
1732603890000|2024-11-26 06:51:30|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1732603900000|2024-11-26 06:51:40|48.92|48.7|48.9|48.68|48.92|48.7|48.9|48.68|3
1732603910000|2024-11-26 06:51:50|48.89|48.67|48.88|48.66|48.9|48.68|48.88|48.66|4
1732603920000|2024-11-26 06:52:00|48.89|48.67|48.92|48.7|48.96|48.74|48.89|48.67|9
1732603930000|2024-11-26 06:52:10|48.93|48.71|48.94|48.72|48.96|48.74|48.92|48.7|11
1732603940000|2024-11-26 06:52:20|48.95|48.73|48.93|48.71|48.96|48.74|48.93|48.71|8
1732603950000|2024-11-26 06:52:30|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|6
1732603960000|2024-11-26 06:52:40|48.9|48.68|48.92|48.7|48.92|48.7|48.9|48.68|3
1732603970000|2024-11-26 06:52:50|48.91|48.69|48.91|48.69|48.92|48.7|48.9|48.68|5
1732603980000|2024-11-26 06:53:00|48.92|48.7|48.96|48.74|49|48.78|48.91|48.69|16
1732603990000|2024-11-26 06:53:10|48.97|48.75|48.99|48.77|48.99|48.77|48.97|48.75|3
1732604000000|2024-11-26 06:53:20|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732604010000|2024-11-26 06:53:30|49.02|48.8|49.02|48.8|49.03|48.81|49|48.78|8
1732604020000|2024-11-26 06:53:40|49|48.78|48.99|48.77|49.02|48.8|48.99|48.77|5
1732604030000|2024-11-26 06:53:50|48.98|48.76|48.94|48.72|48.98|48.76|48.94|48.72|5
1732604040000|2024-11-26 06:54:00|48.93|48.71|48.9|48.68|48.93|48.71|48.9|48.68|8
1732604050000|2024-11-26 06:54:10|48.91|48.69|48.88|48.66|48.91|48.69|48.88|48.66|8
1732604060000|2024-11-26 06:54:20|48.91|48.69|48.91|48.69|48.93|48.71|48.91|48.69|4
1732604070000|2024-11-26 06:54:30|48.9|48.68|48.9|48.68|48.94|48.72|48.9|48.68|9
1732604080000|2024-11-26 06:54:40|48.91|48.69|48.88|48.66|48.92|48.7|48.88|48.66|5
1732604090000|2024-11-26 06:54:50|48.89|48.67|48.86|48.64|48.89|48.67|48.84|48.62|10
1732604100000|2024-11-26 06:55:00|48.87|48.65|48.79|48.57|48.87|48.65|48.79|48.57|9
1732604110000|2024-11-26 06:55:10|48.81|48.59|48.78|48.56|48.82|48.6|48.78|48.56|9
1732604120000|2024-11-26 06:55:20|48.77|48.55|48.78|48.56|48.8|48.58|48.76|48.54|10
1732604130000|2024-11-26 06:55:30|48.77|48.55|48.79|48.57|48.79|48.57|48.76|48.54|6
1732604140000|2024-11-26 06:55:40|48.78|48.56|48.83|48.61|48.83|48.61|48.78|48.56|7
1732604150000|2024-11-26 06:55:50|48.78|48.56|48.81|48.59|48.82|48.6|48.78|48.56|15
1732604160000|2024-11-26 06:56:00|48.82|48.6|48.79|48.57|48.85|48.63|48.78|48.56|14
1732604170000|2024-11-26 06:56:10|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1732604180000|2024-11-26 06:56:20|48.8|48.58|48.77|48.55|48.8|48.58|48.77|48.55|4
1732604190000|2024-11-26 06:56:30|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1732604200000|2024-11-26 06:56:40|48.76|48.54|48.79|48.57|48.79|48.57|48.76|48.54|4
1732604210000|2024-11-26 06:56:50|48.8|48.58|48.8|48.58|48.81|48.59|48.8|48.58|3
1732604230000|2024-11-26 06:57:10|48.81|48.59|48.81|48.59|48.81|48.59|48.8|48.58|3
1732604240000|2024-11-26 06:57:20|48.84|48.62|48.87|48.65|48.88|48.66|48.84|48.62|5
1732604250000|2024-11-26 06:57:30|48.86|48.64|48.84|48.62|48.87|48.65|48.83|48.61|6
1732604260000|2024-11-26 06:57:40|48.85|48.63|48.85|48.63|48.86|48.64|48.85|48.63|3
1732604270000|2024-11-26 06:57:50|48.86|48.64|48.83|48.61|48.86|48.64|48.83|48.61|2
1732604280000|2024-11-26 06:58:00|48.82|48.6|48.87|48.65|48.87|48.65|48.82|48.6|8
1732604290000|2024-11-26 06:58:10|48.85|48.63|48.88|48.66|48.88|48.66|48.84|48.62|5
1732604320000|2024-11-26 06:58:40|48.84|48.62|48.82|48.6|48.84|48.62|48.81|48.59|3
1732604330000|2024-11-26 06:58:50|48.84|48.62|48.84|48.62|48.85|48.63|48.84|48.62|3
1732604340000|2024-11-26 06:59:00|48.85|48.63|48.86|48.64|48.87|48.65|48.85|48.63|6
1732604350000|2024-11-26 06:59:10|48.85|48.63|48.79|48.57|48.85|48.63|48.79|48.57|6
1732604360000|2024-11-26 06:59:20|48.78|48.56|48.75|48.53|48.78|48.56|48.75|48.53|4
1732604370000|2024-11-26 06:59:30|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1732604380000|2024-11-26 06:59:40|48.75|48.53|48.75|48.53|48.75|48.53|48.74|48.52|3
1732604390000|2024-11-26 06:59:50|48.76|48.54|48.47|48.25|48.76|48.54|48.42|48.2|7
1732604400000|2024-11-26 07:00:00|48.43|48.21|48.38|48.16|48.43|48.21|48.35|48.13|8
1732604410000|2024-11-26 07:00:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732604420000|2024-11-26 07:00:20|48.4|48.18|48.46|48.24|48.46|48.24|48.4|48.18|5
1732604430000|2024-11-26 07:00:30|48.47|48.25|48.53|48.31|48.53|48.31|48.47|48.25|9
1732604440000|2024-11-26 07:00:40|48.52|48.3|48.5|48.28|48.53|48.31|48.5|48.28|9
1732604450000|2024-11-26 07:00:50|48.51|48.29|48.52|48.3|48.53|48.31|48.49|48.27|12
1732604460000|2024-11-26 07:01:00|48.53|48.31|48.52|48.3|48.57|48.35|48.52|48.3|12
1732604470000|2024-11-26 07:01:10|48.53|48.31|48.52|48.3|48.54|48.32|48.52|48.3|3
1732604480000|2024-11-26 07:01:20|48.51|48.29|48.48|48.26|48.51|48.29|48.48|48.26|3
1732604490000|2024-11-26 07:01:30|48.49|48.27|48.49|48.27|48.5|48.28|48.49|48.27|3
1732604500000|2024-11-26 07:01:40|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1732604510000|2024-11-26 07:01:50|48.44|48.22|48.42|48.2|48.46|48.24|48.42|48.2|5
1732604520000|2024-11-26 07:02:00|48.43|48.21|48.45|48.23|48.5|48.28|48.42|48.2|9
1732604530000|2024-11-26 07:02:10|48.41|48.19|48.37|48.15|48.41|48.19|48.35|48.13|9
1732604540000|2024-11-26 07:02:20|48.36|48.14|48.35|48.13|48.37|48.15|48.35|48.13|4
1732604550000|2024-11-26 07:02:30|48.36|48.14|48.41|48.19|48.42|48.2|48.36|48.14|6
1732604560000|2024-11-26 07:02:40|48.42|48.2|48.45|48.23|48.46|48.24|48.4|48.18|9
1732604570000|2024-11-26 07:02:50|48.44|48.22|48.42|48.2|48.45|48.23|48.41|48.19|6
1732604580000|2024-11-26 07:03:00|48.41|48.19|48.4|48.18|48.41|48.19|48.39|48.17|9
1732604590000|2024-11-26 07:03:10|48.41|48.19|48.41|48.19|48.43|48.21|48.39|48.17|6
1732604600000|2024-11-26 07:03:20|48.39|48.17|48.41|48.19|48.41|48.19|48.38|48.16|7
1732604610000|2024-11-26 07:03:30|48.42|48.2|48.46|48.24|48.46|48.24|48.42|48.2|3
1732604620000|2024-11-26 07:03:40|48.45|48.23|48.46|48.24|48.47|48.25|48.44|48.22|8
1732604630000|2024-11-26 07:03:50|48.45|48.23|48.43|48.21|48.45|48.23|48.43|48.21|3
1732604640000|2024-11-26 07:04:00|48.42|48.2|48.41|48.19|48.44|48.22|48.41|48.19|6
1732604650000|2024-11-26 07:04:10|48.37|48.15|48.39|48.17|48.39|48.17|48.36|48.14|5
1732604660000|2024-11-26 07:04:20|48.4|48.18|48.44|48.22|48.44|48.22|48.4|48.18|5
1732604670000|2024-11-26 07:04:30|48.4|48.18|48.38|48.16|48.4|48.18|48.38|48.16|3
1732604680000|2024-11-26 07:04:40|48.36|48.14|48.35|48.13|48.36|48.14|48.35|48.13|2
1732604690000|2024-11-26 07:04:50|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1732604700000|2024-11-26 07:05:00|48.34|48.12|48.41|48.19|48.41|48.19|48.34|48.12|10
1732604710000|2024-11-26 07:05:10|48.4|48.18|48.46|48.24|48.47|48.25|48.4|48.18|7
1732604720000|2024-11-26 07:05:20|48.47|48.25|48.44|48.22|48.52|48.3|48.44|48.22|12
1732604730000|2024-11-26 07:05:30|48.45|48.23|48.47|48.25|48.47|48.25|48.45|48.23|3
1732604740000|2024-11-26 07:05:40|48.46|48.24|48.49|48.27|48.5|48.28|48.44|48.22|9
1732604750000|2024-11-26 07:05:50|48.48|48.26|48.51|48.29|48.51|48.29|48.48|48.26|4
1732604760000|2024-11-26 07:06:00|48.53|48.31|48.53|48.31|48.54|48.32|48.51|48.29|7
1732604770000|2024-11-26 07:06:10|48.54|48.32|48.46|48.24|48.54|48.32|48.46|48.24|13
1732604780000|2024-11-26 07:06:20|48.45|48.23|48.41|48.19|48.46|48.24|48.41|48.19|8
1732604790000|2024-11-26 07:06:30|48.42|48.2|48.44|48.22|48.46|48.24|48.42|48.2|6
1732604800000|2024-11-26 07:06:40|48.46|48.24|48.1|47.88|48.46|48.24|48.04|47.82|14
1732604810000|2024-11-26 07:06:50|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|6
1732604820000|2024-11-26 07:07:00|48.14|47.92|48.13|47.91|48.14|47.92|48.12|47.9|4
1732604830000|2024-11-26 07:07:10|48.15|47.93|48.24|48.02|48.24|48.02|48.14|47.92|10
1732604840000|2024-11-26 07:07:20|48.25|48.03|48.24|48.02|48.27|48.05|48.24|48.02|5
1732604850000|2024-11-26 07:07:30|48.23|48.01|48.21|47.99|48.23|48.01|48.21|47.99|5
1732604860000|2024-11-26 07:07:40|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732604870000|2024-11-26 07:07:50|48.21|47.99|48.19|47.97|48.22|48|48.19|47.97|4
1732604880000|2024-11-26 07:08:00|48.17|47.95|48.1|47.88|48.17|47.95|48.1|47.88|4
1732604890000|2024-11-26 07:08:10|48.11|47.89|48.06|47.84|48.12|47.9|48.06|47.84|5
1732604900000|2024-11-26 07:08:20|48.07|47.85|47.9|47.68|48.07|47.85|47.9|47.68|8
1732604910000|2024-11-26 07:08:30|47.86|47.64|47.86|47.64|47.88|47.66|47.85|47.63|8
1732604920000|2024-11-26 07:08:40|47.88|47.66|47.9|47.68|47.9|47.68|47.87|47.65|7
1732604930000|2024-11-26 07:08:50|47.89|47.67|47.9|47.68|47.91|47.69|47.88|47.66|10
1732604940000|2024-11-26 07:09:00|47.89|47.67|47.88|47.66|47.9|47.68|47.88|47.66|7
1732604950000|2024-11-26 07:09:10|47.89|47.67|47.93|47.71|47.93|47.71|47.88|47.66|6
1732604960000|2024-11-26 07:09:20|47.92|47.7|47.97|47.75|47.98|47.76|47.92|47.7|9
1732604970000|2024-11-26 07:09:30|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|4
1732604980000|2024-11-26 07:09:40|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732604990000|2024-11-26 07:09:50|47.91|47.69|47.97|47.75|47.97|47.75|47.91|47.69|7
1732605000000|2024-11-26 07:10:00|47.96|47.74|47.93|47.71|47.97|47.75|47.93|47.71|5
1732605010000|2024-11-26 07:10:10|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732605020000|2024-11-26 07:10:20|47.93|47.71|47.81|47.59|47.93|47.71|47.81|47.59|8
1732605030000|2024-11-26 07:10:30|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1732605040000|2024-11-26 07:10:40|47.83|47.61|47.83|47.61|47.84|47.62|47.83|47.61|3
1732605050000|2024-11-26 07:10:50|47.82|47.6|47.8|47.58|47.82|47.6|47.8|47.58|7
1732605060000|2024-11-26 07:11:00|47.79|47.57|47.73|47.51|47.79|47.57|47.73|47.51|4
1732605070000|2024-11-26 07:11:10|47.72|47.5|47.57|47.35|47.72|47.5|47.57|47.35|12
1732605080000|2024-11-26 07:11:20|47.58|47.36|47.55|47.33|47.58|47.36|47.55|47.33|8
1732605090000|2024-11-26 07:11:30|47.54|47.32|47.53|47.31|47.54|47.32|47.53|47.31|2
1732605100000|2024-11-26 07:11:40|47.54|47.32|47.57|47.35|47.58|47.36|47.53|47.31|6
1732605110000|2024-11-26 07:11:50|47.58|47.36|47.6|47.38|47.6|47.38|47.57|47.35|4
1732605120000|2024-11-26 07:12:00|47.63|47.41|47.62|47.4|47.64|47.42|47.62|47.4|6
1732605130000|2024-11-26 07:12:10|47.59|47.37|47.62|47.4|47.62|47.4|47.59|47.37|4
1732605140000|2024-11-26 07:12:20|47.63|47.41|47.47|47.25|47.63|47.41|47.47|47.25|9
1732605150000|2024-11-26 07:12:30|47.45|47.23|47.42|47.2|47.45|47.23|47.38|47.16|17
1732605160000|2024-11-26 07:12:40|47.44|47.22|47.41|47.19|47.45|47.23|47.4|47.18|11
1732605170000|2024-11-26 07:12:50|47.43|47.21|47.27|47.05|47.43|47.21|47.27|47.05|13
1732605180000|2024-11-26 07:13:00|47.29|47.07|47.25|47.03|47.29|47.07|47.25|47.03|8
1732605190000|2024-11-26 07:13:10|47.26|47.04|47.26|47.04|47.28|47.06|47.25|47.03|12
1732605200000|2024-11-26 07:13:20|47.27|47.05|47.26|47.04|47.28|47.06|47.26|47.04|4
1732605210000|2024-11-26 07:13:30|47.25|47.03|47.19|46.97|47.25|47.03|47.19|46.97|10
1732605220000|2024-11-26 07:13:40|47.18|46.96|47.15|46.93|47.18|46.96|47.14|46.92|7
1732605230000|2024-11-26 07:13:50|47.16|46.94|47.12|46.9|47.16|46.94|47.12|46.9|10
1732605250000|2024-11-26 07:14:10|47.11|46.89|47.04|46.82|47.11|46.89|47.04|46.82|2
1732605260000|2024-11-26 07:14:20|47.03|46.81|47|46.78|47.04|46.82|47|46.78|7
1732605270000|2024-11-26 07:14:30|47.04|46.82|47|46.78|47.04|46.82|46.99|46.77|5
1732605280000|2024-11-26 07:14:40|46.99|46.77|47.01|46.79|47.02|46.8|46.99|46.77|7
1732605290000|2024-11-26 07:14:50|47|46.78|46.97|46.75|47.05|46.83|46.96|46.74|6
1732605300000|2024-11-26 07:15:00|46.98|46.76|47.28|47.06|47.28|47.06|46.98|46.76|17
1732605310000|2024-11-26 07:15:10|47.3|47.08|47.26|47.04|47.32|47.1|47.26|47.04|11
1732605320000|2024-11-26 07:15:20|47.27|47.05|47.28|47.06|47.34|47.12|47.27|47.05|18
1732605330000|2024-11-26 07:15:30|47.27|47.05|47.27|47.05|47.31|47.09|47.26|47.04|16
1732605340000|2024-11-26 07:15:40|47.28|47.06|47.27|47.05|47.29|47.07|47.26|47.04|9
1732605350000|2024-11-26 07:15:50|47.25|47.03|47.25|47.03|47.27|47.05|47.25|47.03|10
1732605360000|2024-11-26 07:16:00|47.26|47.04|47.33|47.11|47.34|47.12|47.26|47.04|11
1732605370000|2024-11-26 07:16:10|47.35|47.13|47.32|47.1|47.35|47.13|47.3|47.08|4
1732605380000|2024-11-26 07:16:20|47.33|47.11|47.31|47.09|47.34|47.12|47.31|47.09|6
1732605390000|2024-11-26 07:16:30|47.3|47.08|47.34|47.12|47.34|47.12|47.3|47.08|6
1732605400000|2024-11-26 07:16:40|47.33|47.11|47.32|47.1|47.34|47.12|47.31|47.09|9
1732605410000|2024-11-26 07:16:50|47.3|47.08|47.26|47.04|47.3|47.08|47.26|47.04|13
1732605420000|2024-11-26 07:17:00|47.28|47.06|47.23|47.01|47.28|47.06|47.16|46.94|10
1732605430000|2024-11-26 07:17:10|47.22|47|47.22|47|47.23|47.01|47.21|46.99|13
1732605440000|2024-11-26 07:17:20|47.21|46.99|47.34|47.12|47.34|47.12|47.21|46.99|8
1732605450000|2024-11-26 07:17:30|47.35|47.13|47.34|47.12|47.36|47.14|47.31|47.09|9
1732605460000|2024-11-26 07:17:40|47.33|47.11|47.3|47.08|47.33|47.11|47.29|47.07|9
1732605470000|2024-11-26 07:17:50|47.31|47.09|47.33|47.11|47.33|47.11|47.3|47.08|7
1732605480000|2024-11-26 07:18:00|47.32|47.1|47.27|47.05|47.33|47.11|47.27|47.05|8
1732605490000|2024-11-26 07:18:10|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1732605500000|2024-11-26 07:18:20|47.27|47.05|47.36|47.14|47.36|47.14|47.27|47.05|6
1732605510000|2024-11-26 07:18:30|47.35|47.13|47.38|47.16|47.38|47.16|47.33|47.11|8
1732605520000|2024-11-26 07:18:40|47.35|47.13|47.33|47.11|47.35|47.13|47.28|47.06|14
1732605530000|2024-11-26 07:18:50|47.32|47.1|47.27|47.05|47.32|47.1|47.27|47.05|8
1732605540000|2024-11-26 07:19:00|47.21|46.99|47.15|46.93|47.21|46.99|47.14|46.92|12
1732605550000|2024-11-26 07:19:10|47.14|46.92|47.04|46.82|47.15|46.93|47.04|46.82|8
1732605560000|2024-11-26 07:19:20|47.05|46.83|47.04|46.82|47.08|46.86|47.02|46.8|11
1732605570000|2024-11-26 07:19:30|47.03|46.81|47.06|46.84|47.07|46.85|47.03|46.81|10
1732605580000|2024-11-26 07:19:40|47.05|46.83|47.03|46.81|47.06|46.84|47.03|46.81|9
1732605590000|2024-11-26 07:19:50|47.05|46.83|47.07|46.85|47.07|46.85|47.05|46.83|5
1732605600000|2024-11-26 07:20:00|47.06|46.84|47.03|46.81|47.07|46.85|47.03|46.81|5
1732605610000|2024-11-26 07:20:10|47.04|46.82|47.05|46.83|47.06|46.84|47.03|46.81|8
1732605620000|2024-11-26 07:20:20|47.06|46.84|47.14|46.92|47.15|46.93|47.06|46.84|11
1732605630000|2024-11-26 07:20:30|47.15|46.93|47.2|46.98|47.23|47.01|47.14|46.92|10
1732605640000|2024-11-26 07:20:40|47.23|47.01|47.18|46.96|47.23|47.01|47.18|46.96|10
1732605650000|2024-11-26 07:20:50|47.15|46.93|47.15|46.93|47.16|46.94|47.14|46.92|8
1732605660000|2024-11-26 07:21:00|47.19|46.97|47.17|46.95|47.19|46.97|47.17|46.95|3
1732605670000|2024-11-26 07:21:10|47.18|46.96|47.13|46.91|47.18|46.96|47.13|46.91|7
1732605680000|2024-11-26 07:21:20|47.14|46.92|47.16|46.94|47.16|46.94|47.13|46.91|6
1732605690000|2024-11-26 07:21:30|47.15|46.93|47.14|46.92|47.15|46.93|47.13|46.91|11
1732605700000|2024-11-26 07:21:40|47.13|46.91|47.12|46.9|47.13|46.91|47.11|46.89|4
1732605710000|2024-11-26 07:21:50|47.13|46.91|47.12|46.9|47.13|46.91|47.11|46.89|5
1732605720000|2024-11-26 07:22:00|47.13|46.91|47|46.78|47.14|46.92|46.99|46.77|11
1732605730000|2024-11-26 07:22:10|46.99|46.77|46.95|46.73|47|46.78|46.95|46.73|8
1732605740000|2024-11-26 07:22:20|46.96|46.74|46.99|46.77|47|46.78|46.96|46.74|11
1732605750000|2024-11-26 07:22:30|47.03|46.81|47.02|46.8|47.03|46.81|47|46.78|8
1732605760000|2024-11-26 07:22:40|47.03|46.81|47.01|46.79|47.03|46.81|47.01|46.79|3
1732605770000|2024-11-26 07:22:50|47.03|46.81|46.99|46.77|47.03|46.81|46.98|46.76|5
1732605780000|2024-11-26 07:23:00|47|46.78|46.96|46.74|47|46.78|46.96|46.74|5
1732605790000|2024-11-26 07:23:10|46.92|46.7|46.91|46.69|46.93|46.71|46.91|46.69|9
1732605800000|2024-11-26 07:23:20|46.9|46.68|46.91|46.69|46.92|46.7|46.88|46.66|6
1732605810000|2024-11-26 07:23:30|46.9|46.68|46.91|46.69|46.91|46.69|46.9|46.68|2
1732605820000|2024-11-26 07:23:40|46.9|46.68|46.93|46.71|46.93|46.71|46.9|46.68|6
1732605830000|2024-11-26 07:23:50|46.92|46.7|46.92|46.7|46.92|46.7|46.91|46.69|3
1732605840000|2024-11-26 07:24:00|46.91|46.69|46.92|46.7|46.93|46.71|46.91|46.69|6
1732605860000|2024-11-26 07:24:20|46.89|46.67|46.77|46.55|46.89|46.67|46.77|46.55|6
1732605870000|2024-11-26 07:24:30|46.75|46.53|46.77|46.55|46.77|46.55|46.74|46.52|9
1732605880000|2024-11-26 07:24:40|46.75|46.53|46.75|46.53|46.75|46.53|46.74|46.52|5
1732605890000|2024-11-26 07:24:50|46.76|46.54|46.78|46.56|46.78|46.56|46.76|46.54|3
1732605900000|2024-11-26 07:25:00|46.82|46.6|46.88|46.66|46.88|46.66|46.82|46.6|5
1732605910000|2024-11-26 07:25:10|46.89|46.67|46.89|46.67|46.9|46.68|46.89|46.67|5
1732605920000|2024-11-26 07:25:20|46.84|46.62|46.75|46.53|46.84|46.62|46.75|46.53|10
1732605930000|2024-11-26 07:25:30|46.74|46.52|46.76|46.54|46.76|46.54|46.74|46.52|3
1732605940000|2024-11-26 07:25:40|46.78|46.56|46.76|46.54|46.78|46.56|46.76|46.54|2
1732605950000|2024-11-26 07:25:50|46.79|46.57|46.8|46.58|46.8|46.58|46.79|46.57|2
1732605960000|2024-11-26 07:26:00|46.79|46.57|46.76|46.54|46.8|46.58|46.76|46.54|5
1732605970000|2024-11-26 07:26:10|46.75|46.53|46.65|46.43|46.75|46.53|46.65|46.43|9
1732605980000|2024-11-26 07:26:20|46.66|46.44|46.64|46.42|46.66|46.44|46.62|46.4|10
1732605990000|2024-11-26 07:26:30|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1732606000000|2024-11-26 07:26:40|46.61|46.39|46.63|46.41|46.63|46.41|46.56|46.34|12
1732606010000|2024-11-26 07:26:50|46.67|46.45|46.74|46.52|46.74|46.52|46.67|46.45|6
1732606020000|2024-11-26 07:27:00|46.75|46.53|46.71|46.49|46.8|46.58|46.71|46.49|8
1732606030000|2024-11-26 07:27:10|46.7|46.48|46.67|46.45|46.7|46.48|46.63|46.41|10
1732606040000|2024-11-26 07:27:20|46.66|46.44|46.6|46.38|46.66|46.44|46.58|46.36|15
1732606050000|2024-11-26 07:27:30|46.59|46.37|46.63|46.41|46.63|46.41|46.59|46.37|4
1732606060000|2024-11-26 07:27:40|46.62|46.4|46.63|46.41|46.63|46.41|46.61|46.39|6
1732606070000|2024-11-26 07:27:50|46.64|46.42|47.08|46.86|47.08|46.86|46.64|46.42|14
1732606080000|2024-11-26 07:28:00|47.07|46.85|47.08|46.86|47.08|46.86|47.07|46.85|2
1732606090000|2024-11-26 07:28:10|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1732606110000|2024-11-26 07:28:30|47.11|46.89|47.1|46.88|47.11|46.89|47.09|46.87|4
1732606120000|2024-11-26 07:28:40|47.09|46.87|47.1|46.88|47.1|46.88|47.09|46.87|2
1732606130000|2024-11-26 07:28:50|47.11|46.89|47.1|46.88|47.11|46.89|47.1|46.88|2
1732606140000|2024-11-26 07:29:00|47.12|46.9|47.12|46.9|47.13|46.91|47.12|46.9|3
1732606150000|2024-11-26 07:29:10|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1732606160000|2024-11-26 07:29:20|47.1|46.88|47.11|46.89|47.11|46.89|47.1|46.88|2
1732606170000|2024-11-26 07:29:30|47.09|46.87|47.15|46.93|47.15|46.93|47.02|46.8|14
1732606180000|2024-11-26 07:29:40|47.1|46.88|47.07|46.85|47.1|46.88|47.05|46.83|14
1732606190000|2024-11-26 07:29:50|47.11|46.89|47.15|46.93|47.16|46.94|47.11|46.89|11
1732606200000|2024-11-26 07:30:00|47.16|46.94|47.13|46.91|47.16|46.94|47.12|46.9|15
1732606210000|2024-11-26 07:30:10|47.16|46.94|47.15|46.93|47.17|46.95|47.14|46.92|10
1732606220000|2024-11-26 07:30:20|47.14|46.92|47.12|46.9|47.14|46.92|47.1|46.88|7
1732606230000|2024-11-26 07:30:30|47.1|46.88|47.08|46.86|47.11|46.89|47.08|46.86|6
1732606240000|2024-11-26 07:30:40|47.11|46.89|47.15|46.93|47.15|46.93|47.11|46.89|4
1732606250000|2024-11-26 07:30:50|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1732606260000|2024-11-26 07:31:00|47.17|46.95|47.14|46.92|47.17|46.95|47.12|46.9|5
1732606270000|2024-11-26 07:31:10|47.12|46.9|47.07|46.85|47.12|46.9|47.07|46.85|6
1732606280000|2024-11-26 07:31:20|47.08|46.86|47.06|46.84|47.08|46.86|47.06|46.84|3
1732606290000|2024-11-26 07:31:30|47.04|46.82|46.97|46.75|47.04|46.82|46.97|46.75|8
1732606300000|2024-11-26 07:31:40|46.96|46.74|46.96|46.74|46.96|46.74|46.95|46.73|5
1732606310000|2024-11-26 07:31:50|46.98|46.76|46.97|46.75|46.99|46.77|46.97|46.75|4
1732606320000|2024-11-26 07:32:00|46.99|46.77|46.94|46.72|47|46.78|46.94|46.72|6
1732606330000|2024-11-26 07:32:10|46.93|46.71|46.88|46.66|46.94|46.72|46.86|46.64|12
1732606340000|2024-11-26 07:32:20|46.87|46.65|46.83|46.61|46.88|46.66|46.83|46.61|11
1732606350000|2024-11-26 07:32:30|46.82|46.6|46.83|46.61|46.85|46.63|46.82|46.6|8
1732606360000|2024-11-26 07:32:40|46.84|46.62|46.84|46.62|46.84|46.62|46.83|46.61|5
1732606370000|2024-11-26 07:32:50|46.82|46.6|46.82|46.6|46.83|46.61|46.82|46.6|5
1732606380000|2024-11-26 07:33:00|46.83|46.61|46.92|46.7|46.93|46.71|46.83|46.61|11
1732606390000|2024-11-26 07:33:10|46.91|46.69|46.91|46.69|46.91|46.69|46.91|46.69|1
1732606400000|2024-11-26 07:33:20|46.92|46.7|46.94|46.72|46.97|46.75|46.92|46.7|6
1732606410000|2024-11-26 07:33:30|46.93|46.71|46.93|46.71|46.93|46.71|46.93|46.71|1
1732606420000|2024-11-26 07:33:40|46.94|46.72|46.93|46.71|46.94|46.72|46.93|46.71|2
1732606430000|2024-11-26 07:33:50|46.92|46.7|46.93|46.71|46.93|46.71|46.92|46.7|2
1732606440000|2024-11-26 07:34:00|46.94|46.72|46.98|46.76|46.98|46.76|46.94|46.72|3
1732606450000|2024-11-26 07:34:10|46.99|46.77|47.05|46.83|47.05|46.83|46.99|46.77|5
1732606460000|2024-11-26 07:34:20|47.06|46.84|47.07|46.85|47.07|46.85|47.06|46.84|4
1732606470000|2024-11-26 07:34:30|47.08|46.86|47.02|46.8|47.09|46.87|47.02|46.8|6
1732606480000|2024-11-26 07:34:40|47.03|46.81|47.03|46.81|47.06|46.84|47.03|46.81|10
1732606490000|2024-11-26 07:34:50|47|46.78|47.04|46.82|47.05|46.83|47|46.78|5
1732606500000|2024-11-26 07:35:00|47.03|46.81|47.05|46.83|47.05|46.83|47.03|46.81|5
1732606510000|2024-11-26 07:35:10|47.06|46.84|47.12|46.9|47.13|46.91|47.06|46.84|5
1732606520000|2024-11-26 07:35:20|47.11|46.89|47|46.78|47.11|46.89|46.97|46.75|11
1732606530000|2024-11-26 07:35:30|47.02|46.8|46.98|46.76|47.02|46.8|46.96|46.74|8
1732606540000|2024-11-26 07:35:40|46.96|46.74|46.96|46.74|47|46.78|46.96|46.74|15
1732606550000|2024-11-26 07:35:50|46.94|46.72|46.92|46.7|46.94|46.72|46.89|46.67|8
1732606560000|2024-11-26 07:36:00|46.93|46.71|46.96|46.74|47.02|46.8|46.93|46.71|14
1732606570000|2024-11-26 07:36:10|46.95|46.73|46.94|46.72|46.96|46.74|46.94|46.72|8
1732606580000|2024-11-26 07:36:20|46.95|46.73|46.99|46.77|47.04|46.82|46.95|46.73|11
1732606590000|2024-11-26 07:36:30|46.98|46.76|46.93|46.71|46.99|46.77|46.93|46.71|11
1732606600000|2024-11-26 07:36:40|46.92|46.7|46.89|46.67|46.92|46.7|46.89|46.67|2
1732606610000|2024-11-26 07:36:50|46.88|46.66|46.87|46.65|46.88|46.66|46.87|46.65|2
1732606620000|2024-11-26 07:37:00|46.88|46.66|46.82|46.6|46.88|46.66|46.82|46.6|9
1732606630000|2024-11-26 07:37:10|46.83|46.61|46.82|46.6|46.83|46.61|46.82|46.6|4
1732606640000|2024-11-26 07:37:20|46.83|46.61|46.84|46.62|46.84|46.62|46.82|46.6|7
1732606650000|2024-11-26 07:37:30|46.85|46.63|46.82|46.6|46.85|46.63|46.82|46.6|6
1732606660000|2024-11-26 07:37:40|46.81|46.59|46.72|46.5|46.81|46.59|46.71|46.49|6
1732606670000|2024-11-26 07:37:50|46.73|46.51|46.68|46.46|46.76|46.54|46.68|46.46|10
1732606680000|2024-11-26 07:38:00|46.67|46.45|46.66|46.44|46.7|46.48|46.65|46.43|8
1732606690000|2024-11-26 07:38:10|46.65|46.43|46.65|46.43|46.66|46.44|46.65|46.43|3
1732606700000|2024-11-26 07:38:20|46.63|46.41|46.62|46.4|46.64|46.42|46.62|46.4|4
1732606710000|2024-11-26 07:38:30|46.63|46.41|46.63|46.41|46.64|46.42|46.62|46.4|5
1732606720000|2024-11-26 07:38:40|46.62|46.4|46.57|46.35|46.62|46.4|46.57|46.35|12
1732606730000|2024-11-26 07:38:50|46.58|46.36|46.57|46.35|46.58|46.36|46.56|46.34|8
1732606740000|2024-11-26 07:39:00|46.55|46.33|46.63|46.41|46.63|46.41|46.54|46.32|13
1732606750000|2024-11-26 07:39:10|46.65|46.43|46.67|46.45|46.67|46.45|46.6|46.38|12
1732606760000|2024-11-26 07:39:20|46.66|46.44|46.67|46.45|46.67|46.45|46.66|46.44|10
1732606770000|2024-11-26 07:39:30|46.68|46.46|46.68|46.46|46.69|46.47|46.67|46.45|6
1732606780000|2024-11-26 07:39:40|46.67|46.45|46.63|46.41|46.67|46.45|46.63|46.41|10
1732606790000|2024-11-26 07:39:50|46.64|46.42|46.61|46.39|46.65|46.43|46.6|46.38|5
1732606800000|2024-11-26 07:40:00|46.6|46.38|46.68|46.46|46.68|46.46|46.6|46.38|9
1732606810000|2024-11-26 07:40:10|46.69|46.47|46.65|46.43|46.7|46.48|46.65|46.43|9
1732606820000|2024-11-26 07:40:20|46.67|46.45|46.63|46.41|46.68|46.46|46.62|46.4|16
1732606830000|2024-11-26 07:40:30|46.62|46.4|46.63|46.41|46.67|46.45|46.6|46.38|11
1732606840000|2024-11-26 07:40:40|46.62|46.4|46.63|46.41|46.67|46.45|46.62|46.4|10
1732606850000|2024-11-26 07:40:50|46.66|46.44|46.65|46.43|46.66|46.44|46.63|46.41|13
1732606860000|2024-11-26 07:41:00|46.66|46.44|46.64|46.42|46.66|46.44|46.63|46.41|6
1732606870000|2024-11-26 07:41:10|46.65|46.43|46.53|46.31|46.66|46.44|46.53|46.31|7
1732606880000|2024-11-26 07:41:20|46.52|46.3|46.56|46.34|46.56|46.34|46.52|46.3|14
1732606890000|2024-11-26 07:41:30|46.57|46.35|46.57|46.35|46.58|46.36|46.55|46.33|10
1732606900000|2024-11-26 07:41:40|46.56|46.34|46.45|46.23|46.57|46.35|46.45|46.23|13
1732606910000|2024-11-26 07:41:50|46.47|46.25|46.44|46.22|46.48|46.26|46.42|46.2|8
1732606920000|2024-11-26 07:42:00|46.43|46.21|46.41|46.19|46.45|46.23|46.41|46.19|6
1732606930000|2024-11-26 07:42:10|46.42|46.2|46.4|46.18|46.42|46.2|46.4|46.18|7
1732606940000|2024-11-26 07:42:20|46.41|46.19|46.41|46.19|46.41|46.19|46.41|46.19|1
1732606950000|2024-11-26 07:42:30|46.43|46.21|46.52|46.3|46.52|46.3|46.43|46.21|9
1732606960000|2024-11-26 07:42:40|46.53|46.31|46.57|46.35|46.57|46.35|46.53|46.31|5
1732606970000|2024-11-26 07:42:50|46.56|46.34|46.54|46.32|46.59|46.37|46.54|46.32|8
1732606980000|2024-11-26 07:43:00|46.55|46.33|46.65|46.43|46.65|46.43|46.55|46.33|6
1732606990000|2024-11-26 07:43:10|46.64|46.42|46.56|46.34|46.65|46.43|46.56|46.34|12
1732607000000|2024-11-26 07:43:20|46.58|46.36|46.49|46.27|46.58|46.36|46.49|46.27|10
1732607010000|2024-11-26 07:43:30|46.5|46.28|46.51|46.29|46.52|46.3|46.49|46.27|13
1732607020000|2024-11-26 07:43:40|46.52|46.3|46.55|46.33|46.56|46.34|46.52|46.3|8
1732607030000|2024-11-26 07:43:50|46.56|46.34|46.56|46.34|46.59|46.37|46.54|46.32|9
1732607040000|2024-11-26 07:44:00|46.55|46.33|46.47|46.25|46.55|46.33|46.47|46.25|7
1732607050000|2024-11-26 07:44:10|46.46|46.24|46.42|46.2|46.47|46.25|46.42|46.2|6
1732607060000|2024-11-26 07:44:20|46.41|46.19|46.4|46.18|46.41|46.19|46.39|46.17|6
1732607080000|2024-11-26 07:44:40|46.41|46.19|46.47|46.25|46.47|46.25|46.4|46.18|10
1732607090000|2024-11-26 07:44:50|46.48|46.26|46.53|46.31|46.53|46.31|46.48|46.26|9
1732607100000|2024-11-26 07:45:00|46.54|46.32|46.56|46.34|46.59|46.37|46.54|46.32|11
1732607110000|2024-11-26 07:45:10|46.55|46.33|46.53|46.31|46.55|46.33|46.5|46.28|16
1732607120000|2024-11-26 07:45:20|46.52|46.3|46.59|46.37|46.59|46.37|46.49|46.27|19
1732607130000|2024-11-26 07:45:30|46.57|46.35|46.56|46.34|46.6|46.38|46.55|46.33|12
1732607140000|2024-11-26 07:45:40|46.59|46.37|46.58|46.36|46.59|46.37|46.56|46.34|10
1732607150000|2024-11-26 07:45:50|46.57|46.35|46.63|46.41|46.63|46.41|46.57|46.35|7
1732607160000|2024-11-26 07:46:00|46.62|46.4|46.63|46.41|46.64|46.42|46.59|46.37|10
1732607170000|2024-11-26 07:46:10|46.61|46.39|46.63|46.41|46.63|46.41|46.59|46.37|7
1732607180000|2024-11-26 07:46:20|46.64|46.42|46.58|46.36|46.64|46.42|46.58|46.36|16
1732607190000|2024-11-26 07:46:30|46.6|46.38|46.56|46.34|46.6|46.38|46.54|46.32|7
1732607200000|2024-11-26 07:46:40|46.55|46.33|46.48|46.26|46.57|46.35|46.47|46.25|13
1732607210000|2024-11-26 07:46:50|46.47|46.25|46.47|46.25|46.49|46.27|46.46|46.24|7
1732607220000|2024-11-26 07:47:00|46.46|46.24|46.44|46.22|46.46|46.24|46.43|46.21|7
1732607230000|2024-11-26 07:47:10|46.43|46.21|46.44|46.22|46.47|46.25|46.41|46.19|12
1732607240000|2024-11-26 07:47:20|46.45|46.23|46.45|46.23|46.45|46.23|46.43|46.21|6
1732607250000|2024-11-26 07:47:30|46.48|46.26|46.48|46.26|46.53|46.31|46.47|46.25|12
1732607260000|2024-11-26 07:47:40|46.49|46.27|46.41|46.19|46.49|46.27|46.41|46.19|11
1732607270000|2024-11-26 07:47:50|46.43|46.21|46.39|46.17|46.44|46.22|46.39|46.17|7
1732607280000|2024-11-26 07:48:00|46.41|46.19|46.46|46.24|46.52|46.3|46.41|46.19|19
1732607290000|2024-11-26 07:48:10|46.45|46.23|46.39|46.17|46.45|46.23|46.39|46.17|11
1732607300000|2024-11-26 07:48:20|46.38|46.16|46.35|46.13|46.38|46.16|46.35|46.13|3
1732607310000|2024-11-26 07:48:30|46.34|46.12|46.33|46.11|46.35|46.13|46.33|46.11|4
1732607320000|2024-11-26 07:48:40|46.32|46.1|46.32|46.1|46.32|46.1|46.31|46.09|3
1732607330000|2024-11-26 07:48:50|46.33|46.11|46.32|46.1|46.34|46.12|46.32|46.1|9
1732607340000|2024-11-26 07:49:00|46.36|46.14|46.35|46.13|46.41|46.19|46.34|46.12|12
1732607350000|2024-11-26 07:49:10|46.36|46.14|46.38|46.16|46.38|46.16|46.34|46.12|8
1732607360000|2024-11-26 07:49:20|46.4|46.18|46.41|46.19|46.41|46.19|46.4|46.18|4
1732607370000|2024-11-26 07:49:30|46.4|46.18|46.41|46.19|46.41|46.19|46.4|46.18|2
1732607380000|2024-11-26 07:49:40|46.4|46.18|46.4|46.18|46.4|46.18|46.39|46.17|5
1732607390000|2024-11-26 07:49:50|46.41|46.19|46.4|46.18|46.41|46.19|46.4|46.18|2
1732607400000|2024-11-26 07:50:00|46.41|46.19|46.38|46.16|46.41|46.19|46.38|46.16|4
1732607410000|2024-11-26 07:50:10|46.39|46.17|46.38|46.16|46.4|46.18|46.38|46.16|3
1732607420000|2024-11-26 07:50:20|46.39|46.17|46.35|46.13|46.39|46.17|46.35|46.13|5
1732607430000|2024-11-26 07:50:30|46.36|46.14|46.35|46.13|46.4|46.18|46.35|46.13|6
1732607440000|2024-11-26 07:50:40|46.36|46.14|46.38|46.16|46.38|46.16|46.36|46.14|3
1732607450000|2024-11-26 07:50:50|46.39|46.17|46.38|46.16|46.39|46.17|46.38|46.16|8
1732607460000|2024-11-26 07:51:00|46.39|46.17|46.39|46.17|46.39|46.17|46.37|46.15|15
1732607470000|2024-11-26 07:51:10|46.38|46.16|46.41|46.19|46.41|46.19|46.38|46.16|8
1732607480000|2024-11-26 07:51:20|46.45|46.23|46.47|46.25|46.47|46.25|46.45|46.23|5
1732607490000|2024-11-26 07:51:30|46.48|46.26|46.5|46.28|46.5|46.28|46.45|46.23|7
1732607500000|2024-11-26 07:51:40|46.49|46.27|46.54|46.32|46.58|46.36|46.49|46.27|13
1732607510000|2024-11-26 07:51:50|46.53|46.31|46.53|46.31|46.56|46.34|46.51|46.29|9
1732607520000|2024-11-26 07:52:00|46.52|46.3|46.39|46.17|46.52|46.3|46.39|46.17|8
1732607530000|2024-11-26 07:52:10|46.38|46.16|46.4|46.18|46.41|46.19|46.38|46.16|11
1732607540000|2024-11-26 07:52:20|46.41|46.19|46.46|46.24|46.46|46.24|46.4|46.18|10
1732607550000|2024-11-26 07:52:30|46.47|46.25|46.46|46.24|46.47|46.25|46.46|46.24|4
1732607560000|2024-11-26 07:52:40|46.45|46.23|46.49|46.27|46.49|46.27|46.45|46.23|4
1732607570000|2024-11-26 07:52:50|46.5|46.28|46.54|46.32|46.56|46.34|46.5|46.28|12
1732607580000|2024-11-26 07:53:00|46.51|46.29|46.51|46.29|46.54|46.32|46.49|46.27|15
1732607600000|2024-11-26 07:53:20|46.56|46.34|46.52|46.3|46.58|46.36|46.52|46.3|6
1732607610000|2024-11-26 07:53:30|46.53|46.31|46.53|46.31|46.54|46.32|46.52|46.3|5
1732607620000|2024-11-26 07:53:40|46.54|46.32|46.53|46.31|46.54|46.32|46.52|46.3|6
1732607630000|2024-11-26 07:53:50|46.52|46.3|46.49|46.27|46.52|46.3|46.49|46.27|3
1732607690000|2024-11-26 07:54:50|46.4|46.18|46.38|46.16|46.4|46.18|46.38|46.16|2
1732607700000|2024-11-26 07:55:00|46.37|46.15|46.36|46.14|46.37|46.15|46.36|46.14|2
1732607710000|2024-11-26 07:55:10|46.39|46.17|46.34|46.12|46.39|46.17|46.34|46.12|7
1732607720000|2024-11-26 07:55:20|46.33|46.11|46.34|46.12|46.34|46.12|46.33|46.11|2
1732607730000|2024-11-26 07:55:30|46.36|46.14|46.38|46.16|46.38|46.16|46.36|46.14|3
1732607740000|2024-11-26 07:55:40|46.39|46.17|46.44|46.22|46.44|46.22|46.39|46.17|6
1732607750000|2024-11-26 07:55:50|46.45|46.23|46.45|46.23|46.45|46.23|46.45|46.23|1
1732607760000|2024-11-26 07:56:00|46.44|46.22|46.38|46.16|46.45|46.23|46.36|46.14|11
1732607770000|2024-11-26 07:56:10|46.39|46.17|46.39|46.17|46.39|46.17|46.39|46.17|1
1732607780000|2024-11-26 07:56:20|46.41|46.19|46.37|46.15|46.41|46.19|46.36|46.14|7
1732607790000|2024-11-26 07:56:30|46.4|46.18|46.37|46.15|46.4|46.18|46.37|46.15|2
1732607800000|2024-11-26 07:56:40|46.38|46.16|46.36|46.14|46.38|46.16|46.36|46.14|4
1732607810000|2024-11-26 07:56:50|46.37|46.15|46.43|46.21|46.43|46.21|46.37|46.15|7
1732607820000|2024-11-26 07:57:00|46.42|46.2|46.4|46.18|46.46|46.24|46.4|46.18|6
1732607830000|2024-11-26 07:57:10|46.41|46.19|46.51|46.29|46.51|46.29|46.41|46.19|7
1732607840000|2024-11-26 07:57:20|46.5|46.28|46.5|46.28|46.5|46.28|46.5|46.28|1
1732607850000|2024-11-26 07:57:30|46.51|46.29|46.51|46.29|46.51|46.29|46.5|46.28|3
1732607860000|2024-11-26 07:57:40|46.53|46.31|46.62|46.4|46.62|46.4|46.53|46.31|7
1732607870000|2024-11-26 07:57:50|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1732607880000|2024-11-26 07:58:00|46.64|46.42|46.65|46.43|46.66|46.44|46.64|46.42|6
1732607890000|2024-11-26 07:58:10|46.66|46.44|46.67|46.45|46.67|46.45|46.66|46.44|2
1732607900000|2024-11-26 07:58:20|46.68|46.46|46.68|46.46|46.68|46.46|46.68|46.46|1
1732607910000|2024-11-26 07:58:30|46.65|46.43|46.65|46.43|46.65|46.43|46.63|46.41|6
1732607920000|2024-11-26 07:58:40|46.64|46.42|46.57|46.35|46.65|46.43|46.57|46.35|16
1732607930000|2024-11-26 07:58:50|46.58|46.36|46.61|46.39|46.61|46.39|46.58|46.36|6
1732607940000|2024-11-26 07:59:00|46.6|46.38|46.57|46.35|46.6|46.38|46.55|46.33|10
1732607950000|2024-11-26 07:59:10|46.56|46.34|46.53|46.31|46.57|46.35|46.53|46.31|15
1732607960000|2024-11-26 07:59:20|46.52|46.3|46.49|46.27|46.55|46.33|46.49|46.27|10
1732607970000|2024-11-26 07:59:30|46.52|46.3|46.48|46.26|46.52|46.3|46.47|46.25|11
1732607980000|2024-11-26 07:59:40|46.47|46.25|46.46|46.24|46.48|46.26|46.46|46.24|4
1732607990000|2024-11-26 07:59:50|46.45|46.23|46.44|46.22|46.47|46.25|46.44|46.22|3
1732608000000|2024-11-26 08:00:00|46.43|46.21|46.41|46.19|46.45|46.23|46.4|46.18|9
1732608010000|2024-11-26 08:00:10|46.42|46.2|46.4|46.18|46.43|46.21|46.39|46.17|9
1732608020000|2024-11-26 08:00:20|46.41|46.19|46.39|46.17|46.43|46.21|46.39|46.17|14
1732608030000|2024-11-26 08:00:30|46.38|46.16|46.42|46.2|46.43|46.21|46.36|46.14|14
1732608040000|2024-11-26 08:00:40|46.4|46.18|46.4|46.18|46.42|46.2|46.38|46.16|13
1732608150000|2024-11-26 08:02:30|46.28|46.06|46.29|46.07|46.31|46.09|46.28|46.06|4
1732608160000|2024-11-26 08:02:40|46.3|46.08|46.29|46.07|46.3|46.08|46.29|46.07|6
1732608170000|2024-11-26 08:02:50|46.3|46.08|46.4|46.18|46.4|46.18|46.3|46.08|7
1732608180000|2024-11-26 08:03:00|46.37|46.15|46.4|46.18|46.41|46.19|46.37|46.15|10
1732608190000|2024-11-26 08:03:10|46.39|46.17|46.39|46.17|46.41|46.19|46.37|46.15|11
1732608200000|2024-11-26 08:03:20|46.38|46.16|46.46|46.24|46.46|46.24|46.38|46.16|7
1732608210000|2024-11-26 08:03:30|46.47|46.25|46.58|46.36|46.59|46.37|46.47|46.25|13
1732608220000|2024-11-26 08:03:40|46.57|46.35|46.59|46.37|46.6|46.38|46.57|46.35|9
1732608230000|2024-11-26 08:03:50|46.57|46.35|46.59|46.37|46.59|46.37|46.54|46.32|10
1732608240000|2024-11-26 08:04:00|46.58|46.36|46.66|46.44|46.67|46.45|46.58|46.36|12
1732608250000|2024-11-26 08:04:10|46.65|46.43|46.64|46.42|46.65|46.43|46.63|46.41|8
1732608260000|2024-11-26 08:04:20|46.63|46.41|46.65|46.43|46.65|46.43|46.63|46.41|7
1732608270000|2024-11-26 08:04:30|46.66|46.44|46.76|46.54|46.76|46.54|46.66|46.44|8
1732608280000|2024-11-26 08:04:40|46.77|46.55|46.74|46.52|46.78|46.56|46.74|46.52|9
1732608290000|2024-11-26 08:04:50|46.73|46.51|46.65|46.43|46.73|46.51|46.63|46.41|13
1732608300000|2024-11-26 08:05:00|46.64|46.42|46.61|46.39|46.64|46.42|46.58|46.36|14
1732608310000|2024-11-26 08:05:10|46.6|46.38|46.45|46.23|46.62|46.4|46.45|46.23|14
1732608320000|2024-11-26 08:05:20|46.44|46.22|46.25|46.03|46.44|46.22|46.25|46.03|15
1732608330000|2024-11-26 08:05:30|46.24|46.02|46.29|46.07|46.29|46.07|46.24|46.02|10
1732608340000|2024-11-26 08:05:40|46.3|46.08|46.32|46.1|46.33|46.11|46.28|46.06|9
1732608350000|2024-11-26 08:05:50|46.33|46.11|46.36|46.14|46.4|46.18|46.33|46.11|9
1732608360000|2024-11-26 08:06:00|46.37|46.15|46.45|46.23|46.45|46.23|46.35|46.13|7
1732608370000|2024-11-26 08:06:10|46.43|46.21|46.38|46.16|46.43|46.21|46.37|46.15|7
1732608380000|2024-11-26 08:06:20|46.41|46.19|46.37|46.15|46.41|46.19|46.35|46.13|14
1732608390000|2024-11-26 08:06:30|46.4|46.18|46.4|46.18|46.41|46.19|46.38|46.16|22
1732608400000|2024-11-26 08:06:40|46.41|46.19|46.39|46.17|46.44|46.22|46.39|46.17|5
1732608410000|2024-11-26 08:06:50|46.41|46.19|46.39|46.17|46.43|46.21|46.36|46.14|10
1732608420000|2024-11-26 08:07:00|46.4|46.18|46.36|46.14|46.4|46.18|46.36|46.14|10
1732608430000|2024-11-26 08:07:10|46.35|46.13|46.35|46.13|46.35|46.13|46.34|46.12|3
1732608440000|2024-11-26 08:07:20|46.34|46.12|46.37|46.15|46.37|46.15|46.34|46.12|2
1732608450000|2024-11-26 08:07:30|46.39|46.17|46.42|46.2|46.43|46.21|46.39|46.17|6
1732608460000|2024-11-26 08:07:40|46.43|46.21|46.44|46.22|46.44|46.22|46.43|46.21|4
1732608470000|2024-11-26 08:07:50|46.43|46.21|46.44|46.22|46.44|46.22|46.43|46.21|4
1732608480000|2024-11-26 08:08:00|46.46|46.24|46.44|46.22|46.48|46.26|46.44|46.22|9
1732608490000|2024-11-26 08:08:10|46.43|46.21|46.45|46.23|46.45|46.23|46.42|46.2|12
1732608500000|2024-11-26 08:08:20|46.44|46.22|46.56|46.34|46.56|46.34|46.42|46.2|13
1732608510000|2024-11-26 08:08:30|46.55|46.33|46.54|46.32|46.55|46.33|46.54|46.32|2
1732608520000|2024-11-26 08:08:40|46.53|46.31|46.49|46.27|46.53|46.31|46.48|46.26|8
1732608530000|2024-11-26 08:08:50|46.5|46.28|46.5|46.28|46.52|46.3|46.5|46.28|4
1732608540000|2024-11-26 08:09:00|46.51|46.29|46.56|46.34|46.57|46.35|46.5|46.28|9
1732608550000|2024-11-26 08:09:10|46.55|46.33|46.6|46.38|46.64|46.42|46.54|46.32|12
1732608560000|2024-11-26 08:09:20|46.61|46.39|46.61|46.39|46.62|46.4|46.6|46.38|5
1732608570000|2024-11-26 08:09:30|46.58|46.36|46.48|46.26|46.58|46.36|46.48|46.26|11
1732608580000|2024-11-26 08:09:40|46.45|46.23|46.49|46.27|46.49|46.27|46.45|46.23|8
1732608590000|2024-11-26 08:09:50|46.48|46.26|46.48|46.26|46.49|46.27|46.46|46.24|8
1732608600000|2024-11-26 08:10:00|46.49|46.27|46.49|46.27|46.5|46.28|46.48|46.26|9
1732608610000|2024-11-26 08:10:10|46.5|46.28|46.5|46.28|46.5|46.28|46.48|46.26|9
1732608630000|2024-11-26 08:10:30|46.48|46.26|46.48|46.26|46.49|46.27|46.47|46.25|7
1732608640000|2024-11-26 08:10:40|46.49|46.27|46.5|46.28|46.5|46.28|46.49|46.27|2
1732608650000|2024-11-26 08:10:50|46.49|46.27|46.48|46.26|46.49|46.27|46.48|46.26|2
1732608660000|2024-11-26 08:11:00|46.47|46.25|46.47|46.25|46.5|46.28|46.47|46.25|11
1732608670000|2024-11-26 08:11:10|46.46|46.24|46.46|46.24|46.47|46.25|46.44|46.22|14
1732608680000|2024-11-26 08:11:20|46.47|46.25|46.46|46.24|46.51|46.29|46.46|46.24|10
1732608690000|2024-11-26 08:11:30|46.47|46.25|46.53|46.31|46.55|46.33|46.47|46.25|12
1732608700000|2024-11-26 08:11:40|46.55|46.33|46.54|46.32|46.55|46.33|46.53|46.31|7
1732608710000|2024-11-26 08:11:50|46.55|46.33|46.5|46.28|46.55|46.33|46.5|46.28|10
1732608720000|2024-11-26 08:12:00|46.51|46.29|46.55|46.33|46.55|46.33|46.51|46.29|9
1732608730000|2024-11-26 08:12:10|46.54|46.32|46.63|46.41|46.63|46.41|46.54|46.32|7
1732608740000|2024-11-26 08:12:20|46.62|46.4|46.64|46.42|46.64|46.42|46.61|46.39|7
1732608750000|2024-11-26 08:12:30|46.62|46.4|46.62|46.4|46.64|46.42|46.62|46.4|7
1732608760000|2024-11-26 08:12:40|46.63|46.41|46.65|46.43|46.65|46.43|46.62|46.4|7
1732608770000|2024-11-26 08:12:50|46.64|46.42|46.63|46.41|46.64|46.42|46.62|46.4|6
1732608780000|2024-11-26 08:13:00|46.62|46.4|46.52|46.3|46.62|46.4|46.5|46.28|13
1732608790000|2024-11-26 08:13:10|46.51|46.29|46.48|46.26|46.51|46.29|46.48|46.26|4
1732608800000|2024-11-26 08:13:20|46.49|46.27|46.46|46.24|46.49|46.27|46.45|46.23|7
1732608810000|2024-11-26 08:13:30|46.45|46.23|46.41|46.19|46.45|46.23|46.41|46.19|5
1732608820000|2024-11-26 08:13:40|46.37|46.15|46.28|46.06|46.37|46.15|46.28|46.06|9
1732608840000|2024-11-26 08:14:00|46.29|46.07|46.4|46.18|46.4|46.18|46.28|46.06|10
1732608850000|2024-11-26 08:14:10|46.39|46.17|46.39|46.17|46.41|46.19|46.35|46.13|17
1732608860000|2024-11-26 08:14:20|46.38|46.16|46.34|46.12|46.38|46.16|46.33|46.11|13
1732608870000|2024-11-26 08:14:30|46.35|46.13|46.27|46.05|46.39|46.17|46.26|46.04|16
1732608880000|2024-11-26 08:14:40|46.26|46.04|46.26|46.04|46.3|46.08|46.25|46.03|13
1732608890000|2024-11-26 08:14:50|46.25|46.03|46.2|45.98|46.25|46.03|46.2|45.98|3
1732608900000|2024-11-26 08:15:00|46.21|45.99|46.23|46.01|46.3|46.08|46.21|45.99|20
1732608910000|2024-11-26 08:15:10|46.27|46.05|46.16|45.94|46.27|46.05|46.16|45.94|9
1732608920000|2024-11-26 08:15:20|46.17|45.95|46.15|45.93|46.2|45.98|46.15|45.93|9
1732608930000|2024-11-26 08:15:30|46.16|45.94|46.11|45.89|46.16|45.94|46.11|45.89|7
1732608940000|2024-11-26 08:15:40|46.12|45.9|46.12|45.9|46.12|45.9|46.09|45.87|12
1732608950000|2024-11-26 08:15:50|46.13|45.91|46.1|45.88|46.13|45.91|46.06|45.84|14
1732608960000|2024-11-26 08:16:00|46.09|45.87|46.03|45.81|46.13|45.91|46.03|45.81|13
1732608970000|2024-11-26 08:16:10|46.04|45.82|46.03|45.81|46.05|45.83|46.03|45.81|8
1732608980000|2024-11-26 08:16:20|46.04|45.82|45.82|45.6|46.04|45.82|45.82|45.6|15
1732608990000|2024-11-26 08:16:30|45.75|45.53|45.83|45.61|45.85|45.63|45.75|45.53|14
1732609000000|2024-11-26 08:16:40|45.82|45.6|45.76|45.54|45.89|45.67|45.76|45.54|13
1732609010000|2024-11-26 08:16:50|45.77|45.55|45.84|45.62|45.84|45.62|45.77|45.55|11
1732609020000|2024-11-26 08:17:00|45.86|45.64|45.92|45.7|45.96|45.74|45.86|45.64|15
1732609030000|2024-11-26 08:17:10|45.91|45.69|45.89|45.67|45.99|45.77|45.89|45.67|12
1732609040000|2024-11-26 08:17:20|45.86|45.64|45.82|45.6|45.89|45.67|45.82|45.6|15
1732609050000|2024-11-26 08:17:30|45.83|45.61|45.8|45.58|45.83|45.61|45.8|45.58|8
1732609060000|2024-11-26 08:17:40|45.83|45.61|45.84|45.62|45.86|45.64|45.81|45.59|11
1732609070000|2024-11-26 08:17:50|45.83|45.61|45.8|45.58|45.86|45.64|45.8|45.58|13
1732609080000|2024-11-26 08:18:00|45.81|45.59|45.73|45.51|45.84|45.62|45.73|45.51|10
1732609090000|2024-11-26 08:18:10|45.74|45.52|45.75|45.53|45.76|45.54|45.74|45.52|8
1732609100000|2024-11-26 08:18:20|45.79|45.57|45.84|45.62|45.93|45.71|45.79|45.57|20
1732609110000|2024-11-26 08:18:30|45.86|45.64|45.83|45.61|45.86|45.64|45.82|45.6|8
1732609120000|2024-11-26 08:18:40|45.84|45.62|45.8|45.58|45.88|45.66|45.8|45.58|13
1732609130000|2024-11-26 08:18:50|45.81|45.59|45.78|45.56|45.82|45.6|45.78|45.56|9
1732609140000|2024-11-26 08:19:00|45.79|45.57|45.67|45.45|45.79|45.57|45.67|45.45|11
1732609150000|2024-11-26 08:19:10|45.65|45.43|45.62|45.4|45.66|45.44|45.62|45.4|6
1732609160000|2024-11-26 08:19:20|45.63|45.41|45.54|45.32|45.63|45.41|45.54|45.32|7
1732609170000|2024-11-26 08:19:30|45.53|45.31|45.61|45.39|45.61|45.39|45.52|45.3|15
1732609180000|2024-11-26 08:19:40|45.6|45.38|45.6|45.38|45.61|45.39|45.6|45.38|5
1732609190000|2024-11-26 08:19:50|45.61|45.39|45.61|45.39|45.61|45.39|45.59|45.37|7
1732609200000|2024-11-26 08:20:00|45.6|45.38|45.67|45.45|45.73|45.51|45.6|45.38|21
1732609210000|2024-11-26 08:20:10|45.68|45.46|45.84|45.62|45.84|45.62|45.68|45.46|23
1732609220000|2024-11-26 08:20:20|45.87|45.65|45.91|45.69|45.95|45.73|45.85|45.63|17
1732609230000|2024-11-26 08:20:30|45.92|45.7|45.95|45.73|45.95|45.73|45.87|45.65|17
1732609240000|2024-11-26 08:20:40|45.96|45.74|45.91|45.69|45.96|45.74|45.9|45.68|13
1732609250000|2024-11-26 08:20:50|45.9|45.68|45.82|45.6|45.9|45.68|45.75|45.53|16
1732609260000|2024-11-26 08:21:00|45.83|45.61|45.69|45.47|45.83|45.61|45.68|45.46|13
1732609270000|2024-11-26 08:21:10|45.68|45.46|45.72|45.5|45.72|45.5|45.65|45.43|8
1732609280000|2024-11-26 08:21:20|45.73|45.51|45.7|45.48|45.73|45.51|45.68|45.46|15
1732609290000|2024-11-26 08:21:30|45.72|45.5|45.63|45.41|45.72|45.5|45.63|45.41|11
1732609300000|2024-11-26 08:21:40|45.61|45.39|45.65|45.43|45.67|45.45|45.61|45.39|6
1732609310000|2024-11-26 08:21:50|45.66|45.44|45.61|45.39|45.66|45.44|45.6|45.38|10
1732609320000|2024-11-26 08:22:00|45.66|45.44|45.64|45.42|45.71|45.49|45.64|45.42|15
1732609330000|2024-11-26 08:22:10|45.62|45.4|45.67|45.45|45.67|45.45|45.6|45.38|14
1732609340000|2024-11-26 08:22:20|45.68|45.46|45.67|45.45|45.74|45.52|45.67|45.45|16
1732609350000|2024-11-26 08:22:30|45.66|45.44|45.64|45.42|45.67|45.45|45.58|45.36|21
1732609360000|2024-11-26 08:22:40|45.63|45.41|45.74|45.52|45.74|45.52|45.6|45.38|13
1732609370000|2024-11-26 08:22:50|45.84|45.62|45.9|45.68|45.9|45.68|45.84|45.62|16
1732609380000|2024-11-26 08:23:00|45.91|45.69|45.82|45.6|45.91|45.69|45.82|45.6|19
1732609390000|2024-11-26 08:23:10|45.81|45.59|45.91|45.69|45.91|45.69|45.77|45.55|11
1732609400000|2024-11-26 08:23:20|45.9|45.68|46|45.78|46.02|45.8|45.9|45.68|10
1732609410000|2024-11-26 08:23:30|46.01|45.79|46.01|45.79|46.02|45.8|45.94|45.72|24
1732609420000|2024-11-26 08:23:40|46|45.78|45.95|45.73|46|45.78|45.95|45.73|20
1732609430000|2024-11-26 08:23:50|45.94|45.72|45.91|45.69|45.95|45.73|45.9|45.68|16
1732609440000|2024-11-26 08:24:00|45.94|45.72|45.79|45.57|45.94|45.72|45.79|45.57|21
1732609450000|2024-11-26 08:24:10|45.77|45.55|45.76|45.54|45.8|45.58|45.76|45.54|14
1732609460000|2024-11-26 08:24:20|45.74|45.52|45.81|45.59|45.81|45.59|45.72|45.5|18
1732609470000|2024-11-26 08:24:30|45.82|45.6|45.75|45.53|45.82|45.6|45.69|45.47|11
1732609480000|2024-11-26 08:24:40|45.74|45.52|45.81|45.59|45.81|45.59|45.73|45.51|10
1732609490000|2024-11-26 08:24:50|45.84|45.62|45.98|45.76|45.98|45.76|45.83|45.61|14
1732609500000|2024-11-26 08:25:00|45.97|45.75|45.79|45.57|45.98|45.76|45.79|45.57|13
1732609510000|2024-11-26 08:25:10|45.78|45.56|45.73|45.51|45.78|45.56|45.7|45.48|18
1732609520000|2024-11-26 08:25:20|45.75|45.53|45.77|45.55|45.78|45.56|45.73|45.51|16
1732609530000|2024-11-26 08:25:30|45.78|45.56|45.94|45.72|45.94|45.72|45.77|45.55|12
1732609540000|2024-11-26 08:25:40|45.95|45.73|45.96|45.74|46.02|45.8|45.94|45.72|15
1732609550000|2024-11-26 08:25:50|45.94|45.72|45.9|45.68|45.96|45.74|45.9|45.68|11
1732609560000|2024-11-26 08:26:00|45.89|45.67|45.8|45.58|45.89|45.67|45.8|45.58|13
1732609570000|2024-11-26 08:26:10|45.79|45.57|45.68|45.46|45.79|45.57|45.65|45.43|13
1732609580000|2024-11-26 08:26:20|45.66|45.44|45.63|45.41|45.68|45.46|45.63|45.41|10
1732609590000|2024-11-26 08:26:30|45.62|45.4|45.56|45.34|45.62|45.4|45.56|45.34|4
1732609600000|2024-11-26 08:26:40|45.55|45.33|45.63|45.41|45.63|45.41|45.55|45.33|9
1732609610000|2024-11-26 08:26:50|45.62|45.4|45.63|45.41|45.63|45.41|45.58|45.36|11
1732609620000|2024-11-26 08:27:00|45.64|45.42|45.48|45.26|45.64|45.42|45.48|45.26|12
1732609630000|2024-11-26 08:27:10|45.49|45.27|45.51|45.29|45.52|45.3|45.47|45.25|16
1732609640000|2024-11-26 08:27:20|45.54|45.32|45.4|45.18|45.54|45.32|45.4|45.18|15
1732609650000|2024-11-26 08:27:30|45.49|45.27|45.42|45.2|45.49|45.27|45.42|45.2|15
1732609660000|2024-11-26 08:27:40|45.41|45.19|45.51|45.29|45.53|45.31|45.38|45.16|20
1732609670000|2024-11-26 08:27:50|45.5|45.28|45.28|45.06|45.5|45.28|45.18|44.96|14
1732609680000|2024-11-26 08:28:00|45.27|45.05|45.11|44.89|45.27|45.05|45.11|44.89|6
1732609690000|2024-11-26 08:28:10|45.13|44.91|45.13|44.91|45.16|44.94|45.13|44.91|9
1732609700000|2024-11-26 08:28:20|45.14|44.92|45.18|44.96|45.18|44.96|45.14|44.92|8
1732609710000|2024-11-26 08:28:30|45.17|44.95|45.07|44.85|45.18|44.96|45.05|44.83|19
1732609720000|2024-11-26 08:28:40|45.06|44.84|45.09|44.87|45.12|44.9|45.05|44.83|11
1732609730000|2024-11-26 08:28:50|45.11|44.89|45.15|44.93|45.18|44.96|45.11|44.89|8
1732609740000|2024-11-26 08:29:00|45.16|44.94|45.22|45|45.22|45|45.15|44.93|10
1732609750000|2024-11-26 08:29:10|45.2|44.98|45.15|44.93|45.21|44.99|45.13|44.91|17
1732609760000|2024-11-26 08:29:20|45.16|44.94|45.14|44.92|45.16|44.94|45.13|44.91|15
1732609770000|2024-11-26 08:29:30|45.13|44.91|45.07|44.85|45.13|44.91|45.05|44.83|17
1732609780000|2024-11-26 08:29:40|45.05|44.83|45.02|44.8|45.07|44.85|45.02|44.8|14
1732609790000|2024-11-26 08:29:50|45.03|44.81|45.05|44.83|45.05|44.83|45.03|44.81|2
1732609800000|2024-11-26 08:30:00|45.04|44.82|45.21|44.99|45.21|44.99|45.04|44.82|24
1732609810000|2024-11-26 08:30:10|45.22|45|45.19|44.97|45.23|45.01|45.18|44.96|20
1732609820000|2024-11-26 08:30:20|45.18|44.96|45.15|44.93|45.18|44.96|45.12|44.9|13
1732609830000|2024-11-26 08:30:30|45.16|44.94|45.16|44.94|45.17|44.95|45.12|44.9|14
1732609840000|2024-11-26 08:30:40|45.15|44.93|45.16|44.94|45.16|44.94|45.1|44.88|15
1732609850000|2024-11-26 08:30:50|45.17|44.95|45.19|44.97|45.23|45.01|45.17|44.95|18
1732609860000|2024-11-26 08:31:00|45.18|44.96|45.16|44.94|45.23|45.01|45.16|44.94|14
1732609870000|2024-11-26 08:31:10|45.15|44.93|45.04|44.82|45.15|44.93|45.04|44.82|22
1732609880000|2024-11-26 08:31:20|45.06|44.84|45.1|44.88|45.12|44.9|45.04|44.82|9
1732609890000|2024-11-26 08:31:30|45.07|44.85|45.12|44.9|45.12|44.9|45.01|44.79|14
1732609900000|2024-11-26 08:31:40|45.1|44.88|45.07|44.85|45.1|44.88|45.04|44.82|12
1732609910000|2024-11-26 08:31:50|45.06|44.84|45.01|44.79|45.1|44.88|45.01|44.79|18
1732609920000|2024-11-26 08:32:00|44.99|44.77|44.98|44.76|44.99|44.77|44.92|44.7|10
1732609930000|2024-11-26 08:32:10|44.95|44.73|44.89|44.67|44.95|44.73|44.88|44.66|11
1732609940000|2024-11-26 08:32:20|44.88|44.66|44.88|44.66|44.88|44.66|44.86|44.64|3
1732609950000|2024-11-26 08:32:30|44.86|44.64|44.86|44.64|44.88|44.66|44.86|44.64|6
1732609960000|2024-11-26 08:32:40|44.87|44.65|44.87|44.65|44.89|44.67|44.86|44.64|9
1732609970000|2024-11-26 08:32:50|44.88|44.66|44.85|44.63|44.88|44.66|44.85|44.63|3
1732609980000|2024-11-26 08:33:00|44.86|44.64|44.88|44.66|44.93|44.71|44.86|44.64|15
1732609990000|2024-11-26 08:33:10|44.87|44.65|44.84|44.62|44.87|44.65|44.83|44.61|5
1732610000000|2024-11-26 08:33:20|44.85|44.63|44.84|44.62|44.89|44.67|44.84|44.62|12
1732610010000|2024-11-26 08:33:30|44.85|44.63|44.78|44.56|44.85|44.63|44.78|44.56|9
1732610020000|2024-11-26 08:33:40|44.75|44.53|44.75|44.53|44.77|44.55|44.75|44.53|6
1732610030000|2024-11-26 08:33:50|44.76|44.54|44.75|44.53|44.76|44.54|44.75|44.53|4
1732610040000|2024-11-26 08:34:00|44.76|44.54|44.85|44.63|44.86|44.64|44.76|44.54|12
1732610050000|2024-11-26 08:34:10|44.88|44.66|45.03|44.81|45.03|44.81|44.87|44.65|19
1732610060000|2024-11-26 08:34:20|45.01|44.79|45.09|44.87|45.09|44.87|44.99|44.77|15
1732610070000|2024-11-26 08:34:30|45.1|44.88|45.01|44.79|45.11|44.89|45|44.78|20
1732610080000|2024-11-26 08:34:40|45.02|44.8|45.05|44.83|45.09|44.87|45.02|44.8|8
1732610090000|2024-11-26 08:34:50|45.02|44.8|44.93|44.71|45.03|44.81|44.93|44.71|13
1732610100000|2024-11-26 08:35:00|44.94|44.72|45|44.78|45.03|44.81|44.94|44.72|13
1732610110000|2024-11-26 08:35:10|44.99|44.77|44.87|44.65|44.99|44.77|44.87|44.65|16
1732610120000|2024-11-26 08:35:20|44.85|44.63|44.92|44.7|44.92|44.7|44.85|44.63|6
1732610130000|2024-11-26 08:35:30|44.97|44.75|44.98|44.76|44.98|44.76|44.93|44.71|16
1732610140000|2024-11-26 08:35:40|45.01|44.79|45.07|44.85|45.08|44.86|45.01|44.79|11
1732610150000|2024-11-26 08:35:50|45.08|44.86|45.16|44.94|45.16|44.94|45.03|44.81|24
1732610160000|2024-11-26 08:36:00|45.15|44.93|45.04|44.82|45.17|44.95|44.99|44.77|30
1732610170000|2024-11-26 08:36:10|45.05|44.83|45.12|44.9|45.16|44.94|45.05|44.83|19
1732610180000|2024-11-26 08:36:20|45.13|44.91|45.23|45.01|45.23|45.01|45.13|44.91|10
1732610190000|2024-11-26 08:36:30|45.24|45.02|45.25|45.03|45.26|45.04|45.21|44.99|11
1732610200000|2024-11-26 08:36:40|45.26|45.04|45.25|45.03|45.26|45.04|45.22|45|8
1732610210000|2024-11-26 08:36:50|45.24|45.02|45.35|45.13|45.39|45.17|45.24|45.02|11
1732610220000|2024-11-26 08:37:00|45.36|45.14|45.32|45.1|45.41|45.19|45.32|45.1|10
1732610230000|2024-11-26 08:37:10|45.31|45.09|45.25|45.03|45.32|45.1|45.23|45.01|17
1732610240000|2024-11-26 08:37:20|45.24|45.02|45.13|44.91|45.25|45.03|45.13|44.91|17
1732610250000|2024-11-26 08:37:30|45.12|44.9|45.13|44.91|45.17|44.95|45.12|44.9|14
1732610260000|2024-11-26 08:37:40|45.14|44.92|45.14|44.92|45.15|44.93|45.05|44.83|15
1732610270000|2024-11-26 08:37:50|45.12|44.9|45.14|44.92|45.14|44.92|45.11|44.89|9
1732610280000|2024-11-26 08:38:00|45.12|44.9|45.15|44.93|45.18|44.96|45.11|44.89|12
1732610290000|2024-11-26 08:38:10|45.16|44.94|45.18|44.96|45.18|44.96|45.16|44.94|10
1732610300000|2024-11-26 08:38:20|45.16|44.94|45.22|45|45.22|45|45.16|44.94|7
1732610310000|2024-11-26 08:38:30|45.23|45.01|45.22|45|45.23|45.01|45.18|44.96|8
1732610320000|2024-11-26 08:38:40|45.2|44.98|45.19|44.97|45.21|44.99|45.15|44.93|10
1732610330000|2024-11-26 08:38:50|45.2|44.98|45.17|44.95|45.2|44.98|45.15|44.93|11
1732610340000|2024-11-26 08:39:00|45.16|44.94|45.18|44.96|45.18|44.96|45.1|44.88|11
1732610350000|2024-11-26 08:39:10|45.19|44.97|45.22|45|45.22|45|45.19|44.97|6
1732610360000|2024-11-26 08:39:20|45.21|44.99|45.21|44.99|45.22|45|45.19|44.97|5
1732610370000|2024-11-26 08:39:30|45.19|44.97|45.12|44.9|45.19|44.97|45.11|44.89|10
1732610380000|2024-11-26 08:39:40|45.13|44.91|45.15|44.93|45.15|44.93|45.13|44.91|3
1732610390000|2024-11-26 08:39:50|45.16|44.94|45.16|44.94|45.16|44.94|45.16|44.94|1
1732610400000|2024-11-26 08:40:00|45.17|44.95|45.26|45.04|45.26|45.04|45.16|44.94|17
1732610410000|2024-11-26 08:40:10|45.25|45.03|45.4|45.18|45.4|45.18|45.25|45.03|12
1732610420000|2024-11-26 08:40:20|45.41|45.19|45.3|45.08|45.43|45.21|45.3|45.08|15
1732610430000|2024-11-26 08:40:30|45.32|45.1|45.28|45.06|45.33|45.11|45.21|44.99|14
1732610440000|2024-11-26 08:40:40|45.26|45.04|45.36|45.14|45.36|45.14|45.26|45.04|8
1732610450000|2024-11-26 08:40:50|45.35|45.13|45.42|45.2|45.42|45.2|45.35|45.13|8
1732610460000|2024-11-26 08:41:00|45.4|45.18|45.37|45.15|45.4|45.18|45.36|45.14|8
1732610470000|2024-11-26 08:41:10|45.36|45.14|45.36|45.14|45.38|45.16|45.35|45.13|9
1732610480000|2024-11-26 08:41:20|45.28|45.06|45.32|45.1|45.34|45.12|45.24|45.02|17
1732610490000|2024-11-26 08:41:30|45.28|45.06|45.41|45.19|45.41|45.19|45.25|45.03|13
1732610500000|2024-11-26 08:41:40|45.44|45.22|45.54|45.32|45.55|45.33|45.43|45.21|17
1732610510000|2024-11-26 08:41:50|45.53|45.31|45.52|45.3|45.53|45.31|45.48|45.26|12
1732610520000|2024-11-26 08:42:00|45.54|45.32|45.49|45.27|45.54|45.32|45.47|45.25|12
1732610530000|2024-11-26 08:42:10|45.48|45.26|45.49|45.27|45.5|45.28|45.48|45.26|4
1732610540000|2024-11-26 08:42:20|45.5|45.28|45.49|45.27|45.52|45.3|45.49|45.27|16
1732610550000|2024-11-26 08:42:30|45.48|45.26|45.47|45.25|45.51|45.29|45.43|45.21|14
1732610560000|2024-11-26 08:42:40|45.48|45.26|45.54|45.32|45.54|45.32|45.48|45.26|10
1732610570000|2024-11-26 08:42:50|45.56|45.34|45.56|45.34|45.56|45.34|45.54|45.32|5
1732610580000|2024-11-26 08:43:00|45.54|45.32|45.7|45.48|45.7|45.48|45.54|45.32|10
1732610590000|2024-11-26 08:43:10|45.69|45.47|45.6|45.38|45.69|45.47|45.59|45.37|16
1732610600000|2024-11-26 08:43:20|45.61|45.39|45.68|45.46|45.68|45.46|45.61|45.39|5
1732610610000|2024-11-26 08:43:30|45.69|45.47|45.73|45.51|45.73|45.51|45.68|45.46|8
1732610620000|2024-11-26 08:43:40|45.72|45.5|45.71|45.49|45.72|45.5|45.69|45.47|6
1732610630000|2024-11-26 08:43:50|45.72|45.5|45.72|45.5|45.72|45.5|45.71|45.49|3
1732610640000|2024-11-26 08:44:00|45.7|45.48|45.74|45.52|45.75|45.53|45.69|45.47|9
1732610650000|2024-11-26 08:44:10|45.72|45.5|45.74|45.52|45.74|45.52|45.72|45.5|5
1732610660000|2024-11-26 08:44:20|45.73|45.51|45.71|45.49|45.73|45.51|45.69|45.47|10
1732610670000|2024-11-26 08:44:30|45.7|45.48|45.68|45.46|45.71|45.49|45.66|45.44|8
1732610680000|2024-11-26 08:44:40|45.66|45.44|45.57|45.35|45.66|45.44|45.56|45.34|10
1732610690000|2024-11-26 08:44:50|45.56|45.34|45.56|45.34|45.56|45.34|45.55|45.33|5
1732610700000|2024-11-26 08:45:00|45.55|45.33|45.63|45.41|45.65|45.43|45.55|45.33|9
1732610710000|2024-11-26 08:45:10|45.59|45.37|45.59|45.37|45.63|45.41|45.58|45.36|18
1732610720000|2024-11-26 08:45:20|45.63|45.41|45.67|45.45|45.69|45.47|45.63|45.41|15
1732610730000|2024-11-26 08:45:30|45.66|45.44|45.55|45.33|45.67|45.45|45.55|45.33|17
1732610740000|2024-11-26 08:45:40|45.53|45.31|45.5|45.28|45.53|45.31|45.5|45.28|8
1732610750000|2024-11-26 08:45:50|45.51|45.29|45.46|45.24|45.51|45.29|45.44|45.22|9
1732610760000|2024-11-26 08:46:00|45.45|45.23|45.43|45.21|45.45|45.23|45.36|45.14|14
1732610770000|2024-11-26 08:46:10|45.42|45.2|45.51|45.29|45.54|45.32|45.42|45.2|12
1732610780000|2024-11-26 08:46:20|45.52|45.3|45.47|45.25|45.52|45.3|45.44|45.22|19
1732610790000|2024-11-26 08:46:30|45.48|45.26|45.47|45.25|45.48|45.26|45.41|45.19|10
1732610800000|2024-11-26 08:46:40|45.46|45.24|45.47|45.25|45.48|45.26|45.46|45.24|4
1732610810000|2024-11-26 08:46:50|45.48|45.26|45.47|45.25|45.48|45.26|45.45|45.23|5
1732610820000|2024-11-26 08:47:00|45.46|45.24|45.36|45.14|45.47|45.25|45.34|45.12|20
1732610830000|2024-11-26 08:47:10|45.35|45.13|45.41|45.19|45.45|45.23|45.35|45.13|12
1732610840000|2024-11-26 08:47:20|45.43|45.21|45.44|45.22|45.44|45.22|45.42|45.2|4
1732610850000|2024-11-26 08:47:30|45.43|45.21|45.39|45.17|45.43|45.21|45.38|45.16|9
1732610860000|2024-11-26 08:47:40|45.38|45.16|45.4|45.18|45.44|45.22|45.38|45.16|8
1732610870000|2024-11-26 08:47:50|45.39|45.17|45.36|45.14|45.4|45.18|45.34|45.12|11
1732610880000|2024-11-26 08:48:00|45.37|45.15|45.3|45.08|45.37|45.15|45.26|45.04|15
1732610890000|2024-11-26 08:48:10|45.28|45.06|45.25|45.03|45.29|45.07|45.25|45.03|16
1732610900000|2024-11-26 08:48:20|45.26|45.04|45.29|45.07|45.31|45.09|45.26|45.04|7
1732610910000|2024-11-26 08:48:30|45.3|45.08|45.27|45.05|45.3|45.08|45.27|45.05|3
1732610920000|2024-11-26 08:48:40|45.3|45.08|45.24|45.02|45.3|45.08|45.24|45.02|6
1732610930000|2024-11-26 08:48:50|45.23|45.01|45.27|45.05|45.27|45.05|45.23|45.01|4
1732610940000|2024-11-26 08:49:00|45.3|45.08|45.22|45|45.33|45.11|45.22|45|13
1732610950000|2024-11-26 08:49:10|45.21|44.99|45.14|44.92|45.21|44.99|45.13|44.91|9
1732610960000|2024-11-26 08:49:20|45.13|44.91|45.22|45|45.22|45|45.12|44.9|13
1732610970000|2024-11-26 08:49:30|45.27|45.05|45.3|45.08|45.3|45.08|45.27|45.05|13
1732610980000|2024-11-26 08:49:40|45.29|45.07|45.3|45.08|45.3|45.08|45.29|45.07|2
1732610990000|2024-11-26 08:49:50|45.31|45.09|45.38|45.16|45.39|45.17|45.29|45.07|14
1732611000000|2024-11-26 08:50:00|45.39|45.17|45.41|45.19|45.41|45.19|45.38|45.16|5
1732611010000|2024-11-26 08:50:10|45.42|45.2|45.41|45.19|45.45|45.23|45.41|45.19|8
1732611020000|2024-11-26 08:50:20|45.39|45.17|45.37|45.15|45.4|45.18|45.36|45.14|14
1732611030000|2024-11-26 08:50:30|45.36|45.14|45.4|45.18|45.4|45.18|45.36|45.14|15
1732611040000|2024-11-26 08:50:40|45.39|45.17|45.41|45.19|45.41|45.19|45.38|45.16|5
1732611050000|2024-11-26 08:50:50|45.46|45.24|45.54|45.32|45.54|45.32|45.44|45.22|16
1732611060000|2024-11-26 08:51:00|45.53|45.31|45.45|45.23|45.53|45.31|45.4|45.18|14
1732611070000|2024-11-26 08:51:10|45.46|45.24|45.41|45.19|45.46|45.24|45.41|45.19|7
1732611080000|2024-11-26 08:51:20|45.4|45.18|45.35|45.13|45.41|45.19|45.35|45.13|6
1732611090000|2024-11-26 08:51:30|45.36|45.14|45.45|45.23|45.45|45.23|45.36|45.14|12
1732611100000|2024-11-26 08:51:40|45.46|45.24|45.46|45.24|45.47|45.25|45.45|45.23|7
1732611110000|2024-11-26 08:51:50|45.45|45.23|45.43|45.21|45.46|45.24|45.43|45.21|8
1732611120000|2024-11-26 08:52:00|45.41|45.19|45.42|45.2|45.43|45.21|45.39|45.17|12
1732611130000|2024-11-26 08:52:10|45.43|45.21|45.53|45.31|45.53|45.31|45.43|45.21|10
1732611140000|2024-11-26 08:52:20|45.54|45.32|45.6|45.38|45.6|45.38|45.53|45.31|9
1732611150000|2024-11-26 08:52:30|45.61|45.39|45.58|45.36|45.62|45.4|45.58|45.36|4
1732611160000|2024-11-26 08:52:40|45.61|45.39|45.61|45.39|45.63|45.41|45.61|45.39|4
1732611170000|2024-11-26 08:52:50|45.62|45.4|45.63|45.41|45.63|45.41|45.61|45.39|6
1732611180000|2024-11-26 08:53:00|45.61|45.39|45.58|45.36|45.61|45.39|45.58|45.36|7
1732611190000|2024-11-26 08:53:10|45.6|45.38|45.64|45.42|45.64|45.42|45.6|45.38|12
1732611200000|2024-11-26 08:53:20|45.63|45.41|45.65|45.43|45.65|45.43|45.63|45.41|3
1732611210000|2024-11-26 08:53:30|45.67|45.45|45.67|45.45|45.69|45.47|45.67|45.45|3
1732611220000|2024-11-26 08:53:40|45.68|45.46|45.66|45.44|45.68|45.46|45.63|45.41|10
1732611230000|2024-11-26 08:53:50|45.64|45.42|45.53|45.31|45.64|45.42|45.53|45.31|12
1732611240000|2024-11-26 08:54:00|45.54|45.32|45.52|45.3|45.55|45.33|45.52|45.3|4
1732611250000|2024-11-26 08:54:10|45.5|45.28|45.42|45.2|45.5|45.28|45.42|45.2|7
1732611260000|2024-11-26 08:54:20|45.43|45.21|45.46|45.24|45.47|45.25|45.43|45.21|14
1732611270000|2024-11-26 08:54:30|45.45|45.23|45.43|45.21|45.45|45.23|45.39|45.17|19
1732611280000|2024-11-26 08:54:40|45.44|45.22|45.47|45.25|45.47|45.25|45.44|45.22|7
1732611290000|2024-11-26 08:54:50|45.46|45.24|45.45|45.23|45.46|45.24|45.43|45.21|5
1732611300000|2024-11-26 08:55:00|45.47|45.25|45.48|45.26|45.51|45.29|45.47|45.25|6
1732611310000|2024-11-26 08:55:10|45.47|45.25|45.46|45.24|45.49|45.27|45.44|45.22|13
1732611320000|2024-11-26 08:55:20|45.45|45.23|45.44|45.22|45.46|45.24|45.44|45.22|6
1732611330000|2024-11-26 08:55:30|45.43|45.21|45.42|45.2|45.43|45.21|45.41|45.19|3
1732611340000|2024-11-26 08:55:40|45.41|45.19|45.37|45.15|45.41|45.19|45.36|45.14|10
1732611350000|2024-11-26 08:55:50|45.36|45.14|45.32|45.1|45.36|45.14|45.31|45.09|10
1732611360000|2024-11-26 08:56:00|45.31|45.09|45.25|45.03|45.35|45.13|45.25|45.03|21
1732611370000|2024-11-26 08:56:10|45.24|45.02|45.23|45.01|45.25|45.03|45.21|44.99|7
1732611380000|2024-11-26 08:56:20|45.24|45.02|45.23|45.01|45.24|45.02|45.23|45.01|4
1732611390000|2024-11-26 08:56:30|45.22|45|45.23|45.01|45.24|45.02|45.22|45|6
1732611410000|2024-11-26 08:56:50|45.24|45.02|45.25|45.03|45.29|45.07|45.24|45.02|8
1732611420000|2024-11-26 08:57:00|45.24|45.02|45.25|45.03|45.25|45.03|45.22|45|9
1732611430000|2024-11-26 08:57:10|45.26|45.04|45.23|45.01|45.26|45.04|45.23|45.01|9
1732611440000|2024-11-26 08:57:20|45.25|45.03|45.31|45.09|45.32|45.1|45.23|45.01|11
1732611450000|2024-11-26 08:57:30|45.37|45.15|45.37|45.15|45.37|45.15|45.37|45.15|1
1732611460000|2024-11-26 08:57:40|45.38|45.16|45.39|45.17|45.39|45.17|45.33|45.11|13
1732611470000|2024-11-26 08:57:50|45.44|45.22|45.41|45.19|45.44|45.22|45.41|45.19|4
1732611480000|2024-11-26 08:58:00|45.42|45.2|45.4|45.18|45.42|45.2|45.4|45.18|5
1732611490000|2024-11-26 08:58:10|45.41|45.19|45.42|45.2|45.42|45.2|45.41|45.19|2
1732611500000|2024-11-26 08:58:20|45.43|45.21|45.42|45.2|45.44|45.22|45.42|45.2|6
1732611510000|2024-11-26 08:58:30|45.43|45.21|45.43|45.21|45.43|45.21|45.39|45.17|8
1732611520000|2024-11-26 08:58:40|45.42|45.2|45.43|45.21|45.45|45.23|45.41|45.19|8
1732611530000|2024-11-26 08:58:50|45.44|45.22|45.43|45.21|45.45|45.23|45.43|45.21|6
1732611540000|2024-11-26 08:59:00|45.42|45.2|45.39|45.17|45.42|45.2|45.38|45.16|8
1732611550000|2024-11-26 08:59:10|45.4|45.18|45.43|45.21|45.44|45.22|45.39|45.17|10
1732611560000|2024-11-26 08:59:20|45.44|45.22|45.44|45.22|45.44|45.22|45.43|45.21|3
1732611570000|2024-11-26 08:59:30|45.46|45.24|45.47|45.25|45.47|45.25|45.46|45.24|2
1732611600000|2024-11-26 09:00:00|45.5|45.28|45.53|45.31|45.54|45.32|45.5|45.28|6
1732611610000|2024-11-26 09:00:10|45.48|45.26|45.48|45.26|45.48|45.26|45.45|45.23|10
1732611620000|2024-11-26 09:00:20|45.47|45.25|45.54|45.32|45.54|45.32|45.47|45.25|8
1732611630000|2024-11-26 09:00:30|45.53|45.31|45.57|45.35|45.57|45.35|45.53|45.31|5
1732611640000|2024-11-26 09:00:40|45.58|45.36|45.59|45.37|45.59|45.37|45.58|45.36|6
1732611650000|2024-11-26 09:00:50|45.63|45.41|45.64|45.42|45.65|45.43|45.63|45.41|10
1732611660000|2024-11-26 09:01:00|45.65|45.43|45.6|45.38|45.65|45.43|45.54|45.32|13
1732611670000|2024-11-26 09:01:10|45.59|45.37|45.58|45.36|45.59|45.37|45.58|45.36|2
1732611680000|2024-11-26 09:01:20|45.59|45.37|45.58|45.36|45.59|45.37|45.58|45.36|2
1732611690000|2024-11-26 09:01:30|45.59|45.37|45.59|45.37|45.59|45.37|45.58|45.36|3
1732611700000|2024-11-26 09:01:40|45.61|45.39|45.69|45.47|45.69|45.47|45.61|45.39|6
1732611710000|2024-11-26 09:01:50|45.68|45.46|45.72|45.5|45.72|45.5|45.67|45.45|10
1732611720000|2024-11-26 09:02:00|45.75|45.53|45.78|45.56|45.8|45.58|45.75|45.53|10
1732611730000|2024-11-26 09:02:10|45.79|45.57|45.65|45.43|45.79|45.57|45.65|45.43|18
1732611740000|2024-11-26 09:02:20|45.64|45.42|45.63|45.41|45.64|45.42|45.61|45.39|9
1732611750000|2024-11-26 09:02:30|45.64|45.42|45.61|45.39|45.64|45.42|45.6|45.38|8
1732611760000|2024-11-26 09:02:40|45.62|45.4|45.61|45.39|45.62|45.4|45.6|45.38|9
1732611770000|2024-11-26 09:02:50|45.6|45.38|45.54|45.32|45.6|45.38|45.53|45.31|6
1732611780000|2024-11-26 09:03:00|45.53|45.31|45.54|45.32|45.56|45.34|45.5|45.28|14
1732611790000|2024-11-26 09:03:10|45.55|45.33|45.4|45.18|45.55|45.33|45.4|45.18|14
1732611800000|2024-11-26 09:03:20|45.39|45.17|45.45|45.23|45.45|45.23|45.37|45.15|10
1732611810000|2024-11-26 09:03:30|45.46|45.24|45.5|45.28|45.51|45.29|45.42|45.2|11
1732611820000|2024-11-26 09:03:40|45.48|45.26|45.43|45.21|45.49|45.27|45.43|45.21|9
1732611830000|2024-11-26 09:03:50|45.42|45.2|45.32|45.1|45.43|45.21|45.32|45.1|7
1732611840000|2024-11-26 09:04:00|45.35|45.13|45.4|45.18|45.4|45.18|45.32|45.1|15
1732611850000|2024-11-26 09:04:10|45.41|45.19|45.38|45.16|45.42|45.2|45.36|45.14|11
1732611860000|2024-11-26 09:04:20|45.4|45.18|45.49|45.27|45.49|45.27|45.4|45.18|10
1732611870000|2024-11-26 09:04:30|45.5|45.28|45.52|45.3|45.52|45.3|45.5|45.28|3
1732611880000|2024-11-26 09:04:40|45.54|45.32|45.61|45.39|45.61|45.39|45.54|45.32|7
1732611890000|2024-11-26 09:04:50|45.62|45.4|45.64|45.42|45.64|45.42|45.6|45.38|5
1732611900000|2024-11-26 09:05:00|45.69|45.47|45.71|45.49|45.71|45.49|45.67|45.45|6
1732611910000|2024-11-26 09:05:10|45.69|45.47|45.89|45.67|45.89|45.67|45.69|45.47|11
1732611920000|2024-11-26 09:05:20|45.87|45.65|45.88|45.66|45.89|45.67|45.86|45.64|12
1732611930000|2024-11-26 09:05:30|45.87|45.65|45.87|45.65|45.91|45.69|45.81|45.59|17
1732611940000|2024-11-26 09:05:40|45.89|45.67|45.81|45.59|45.89|45.67|45.81|45.59|14
1732611950000|2024-11-26 09:05:50|45.8|45.58|45.8|45.58|45.83|45.61|45.78|45.56|11
1732611960000|2024-11-26 09:06:00|45.79|45.57|45.71|45.49|45.81|45.59|45.7|45.48|12
1732611970000|2024-11-26 09:06:10|45.7|45.48|45.68|45.46|45.73|45.51|45.67|45.45|12
1732611980000|2024-11-26 09:06:20|45.69|45.47|45.62|45.4|45.69|45.47|45.61|45.39|10
1732611990000|2024-11-26 09:06:30|45.61|45.39|45.54|45.32|45.61|45.39|45.51|45.29|16
1732612000000|2024-11-26 09:06:40|45.52|45.3|45.5|45.28|45.53|45.31|45.47|45.25|17
1732612010000|2024-11-26 09:06:50|45.48|45.26|45.48|45.26|45.49|45.27|45.47|45.25|5
1732612020000|2024-11-26 09:07:00|45.49|45.27|45.57|45.35|45.58|45.36|45.48|45.26|16
1732612030000|2024-11-26 09:07:10|45.58|45.36|45.52|45.3|45.58|45.36|45.51|45.29|10
1732612040000|2024-11-26 09:07:20|45.51|45.29|45.51|45.29|45.52|45.3|45.47|45.25|15
1732612050000|2024-11-26 09:07:30|45.5|45.28|45.43|45.21|45.5|45.28|45.42|45.2|9
1732612060000|2024-11-26 09:07:40|45.42|45.2|45.44|45.22|45.46|45.24|45.42|45.2|5
1732612070000|2024-11-26 09:07:50|45.46|45.24|45.47|45.25|45.47|45.25|45.46|45.24|2
1732612080000|2024-11-26 09:08:00|45.46|45.24|45.45|45.23|45.46|45.24|45.4|45.18|14
1732612090000|2024-11-26 09:08:10|45.47|45.25|45.49|45.27|45.49|45.27|45.47|45.25|2
1732612100000|2024-11-26 09:08:20|45.48|45.26|45.54|45.32|45.54|45.32|45.48|45.26|11
1732612110000|2024-11-26 09:08:30|45.55|45.33|45.59|45.37|45.6|45.38|45.54|45.32|12
1732612120000|2024-11-26 09:08:40|45.58|45.36|45.6|45.38|45.6|45.38|45.58|45.36|9
1732612130000|2024-11-26 09:08:50|45.67|45.45|45.64|45.42|45.67|45.45|45.62|45.4|10
1732612140000|2024-11-26 09:09:00|45.63|45.41|45.59|45.37|45.63|45.41|45.57|45.35|13
1732612150000|2024-11-26 09:09:10|45.6|45.38|45.52|45.3|45.61|45.39|45.52|45.3|13
1732612160000|2024-11-26 09:09:20|45.51|45.29|45.41|45.19|45.51|45.29|45.41|45.19|11
1732612170000|2024-11-26 09:09:30|45.4|45.18|45.39|45.17|45.4|45.18|45.37|45.15|11
1732612180000|2024-11-26 09:09:40|45.38|45.16|45.4|45.18|45.4|45.18|45.37|45.15|5
1732612190000|2024-11-26 09:09:50|45.39|45.17|45.38|45.16|45.39|45.17|45.38|45.16|4
1732612200000|2024-11-26 09:10:00|45.37|45.15|45.4|45.18|45.42|45.2|45.37|45.15|6
1732612210000|2024-11-26 09:10:10|45.42|45.2|45.46|45.24|45.46|45.24|45.42|45.2|4
1732612220000|2024-11-26 09:10:20|45.51|45.29|45.51|45.29|45.51|45.29|45.48|45.26|4
1732612230000|2024-11-26 09:10:30|45.49|45.27|45.51|45.29|45.51|45.29|45.49|45.27|3
1732612240000|2024-11-26 09:10:40|45.52|45.3|45.57|45.35|45.61|45.39|45.52|45.3|14
1732612250000|2024-11-26 09:10:50|45.59|45.37|45.61|45.39|45.61|45.39|45.59|45.37|7
1732612260000|2024-11-26 09:11:00|45.6|45.38|45.58|45.36|45.61|45.39|45.56|45.34|9
1732612270000|2024-11-26 09:11:10|45.57|45.35|45.56|45.34|45.57|45.35|45.54|45.32|6
1732612280000|2024-11-26 09:11:20|45.57|45.35|45.6|45.38|45.6|45.38|45.57|45.35|4
1732612290000|2024-11-26 09:11:30|45.66|45.44|45.64|45.42|45.67|45.45|45.64|45.42|7
1732612300000|2024-11-26 09:11:40|45.63|45.41|45.63|45.41|45.65|45.43|45.63|45.41|5
1732612320000|2024-11-26 09:12:00|45.64|45.42|45.68|45.46|45.69|45.47|45.64|45.42|4
1732612330000|2024-11-26 09:12:10|45.69|45.47|45.67|45.45|45.69|45.47|45.65|45.43|9
1732612340000|2024-11-26 09:12:20|45.66|45.44|45.68|45.46|45.68|45.46|45.66|45.44|3
1732612350000|2024-11-26 09:12:30|45.69|45.47|45.69|45.47|45.69|45.47|45.68|45.46|3
1732612360000|2024-11-26 09:12:40|45.7|45.48|45.69|45.47|45.71|45.49|45.69|45.47|4
1732612370000|2024-11-26 09:12:50|45.7|45.48|45.7|45.48|45.72|45.5|45.68|45.46|10
1732612380000|2024-11-26 09:13:00|45.71|45.49|45.82|45.6|45.82|45.6|45.71|45.49|15
1732612390000|2024-11-26 09:13:10|45.81|45.59|45.75|45.53|45.81|45.59|45.75|45.53|7
1732612400000|2024-11-26 09:13:20|45.76|45.54|45.76|45.54|45.76|45.54|45.74|45.52|5
1732612410000|2024-11-26 09:13:30|45.75|45.53|45.76|45.54|45.76|45.54|45.75|45.53|2
1732612420000|2024-11-26 09:13:40|45.75|45.53|45.73|45.51|45.75|45.53|45.73|45.51|3
1732612430000|2024-11-26 09:13:50|45.74|45.52|45.74|45.52|45.74|45.52|45.74|45.52|1
1732612440000|2024-11-26 09:14:00|45.78|45.56|45.79|45.57|45.79|45.57|45.78|45.56|2
1732612450000|2024-11-26 09:14:10|45.8|45.58|45.83|45.61|45.86|45.64|45.8|45.58|9
1732612460000|2024-11-26 09:14:20|45.82|45.6|45.77|45.55|45.82|45.6|45.77|45.55|10
1732612470000|2024-11-26 09:14:30|45.76|45.54|45.77|45.55|45.77|45.55|45.76|45.54|4
1732612480000|2024-11-26 09:14:40|45.76|45.54|45.74|45.52|45.76|45.54|45.74|45.52|5
1732612490000|2024-11-26 09:14:50|45.73|45.51|45.72|45.5|45.74|45.52|45.72|45.5|5
1732612500000|2024-11-26 09:15:00|45.73|45.51|45.61|45.39|45.75|45.53|45.57|45.35|21
1732612510000|2024-11-26 09:15:10|45.6|45.38|45.55|45.33|45.6|45.38|45.55|45.33|8
1732612520000|2024-11-26 09:15:20|45.54|45.32|45.52|45.3|45.54|45.32|45.52|45.3|11
1732612530000|2024-11-26 09:15:30|45.54|45.32|45.62|45.4|45.62|45.4|45.54|45.32|7
1732612540000|2024-11-26 09:15:40|45.61|45.39|45.61|45.39|45.62|45.4|45.59|45.37|5
1732612550000|2024-11-26 09:15:50|45.59|45.37|45.68|45.46|45.69|45.47|45.59|45.37|6
1732612560000|2024-11-26 09:16:00|45.67|45.45|45.65|45.43|45.67|45.45|45.64|45.42|7
1732612570000|2024-11-26 09:16:10|45.66|45.44|45.66|45.44|45.69|45.47|45.63|45.41|12
1732612580000|2024-11-26 09:16:20|45.67|45.45|45.7|45.48|45.72|45.5|45.66|45.44|7
1732612590000|2024-11-26 09:16:30|45.71|45.49|45.7|45.48|45.72|45.5|45.7|45.48|14
1732612600000|2024-11-26 09:16:40|45.72|45.5|45.73|45.51|45.74|45.52|45.7|45.48|6
1732612610000|2024-11-26 09:16:50|45.74|45.52|45.76|45.54|45.76|45.54|45.74|45.52|4
1732612630000|2024-11-26 09:17:10|45.75|45.53|45.76|45.54|45.76|45.54|45.74|45.52|3
1732612640000|2024-11-26 09:17:20|45.78|45.56|45.87|45.65|45.87|45.65|45.78|45.56|6
1732612650000|2024-11-26 09:17:30|45.88|45.66|45.85|45.63|45.92|45.7|45.85|45.63|7
1732612660000|2024-11-26 09:17:40|45.84|45.62|45.82|45.6|45.84|45.62|45.81|45.59|8
1732612670000|2024-11-26 09:17:50|45.83|45.61|45.79|45.57|45.83|45.61|45.79|45.57|8
1732612680000|2024-11-26 09:18:00|45.8|45.58|45.84|45.62|45.84|45.62|45.8|45.58|10
1732612690000|2024-11-26 09:18:10|45.83|45.61|45.74|45.52|45.83|45.61|45.73|45.51|16
1732612700000|2024-11-26 09:18:20|45.75|45.53|45.76|45.54|45.79|45.57|45.73|45.51|13
1732612710000|2024-11-26 09:18:30|45.75|45.53|45.77|45.55|45.78|45.56|45.71|45.49|11
1732612720000|2024-11-26 09:18:40|45.78|45.56|45.68|45.46|45.78|45.56|45.66|45.44|15
1732612730000|2024-11-26 09:18:50|45.69|45.47|45.72|45.5|45.72|45.5|45.68|45.46|6
1732612740000|2024-11-26 09:19:00|45.76|45.54|45.68|45.46|45.79|45.57|45.68|45.46|15
1732612750000|2024-11-26 09:19:10|45.67|45.45|45.78|45.56|45.79|45.57|45.67|45.45|16
1732612760000|2024-11-26 09:19:20|45.79|45.57|45.74|45.52|45.8|45.58|45.74|45.52|9
1732612770000|2024-11-26 09:19:30|45.75|45.53|45.74|45.52|45.78|45.56|45.74|45.52|6
1732612780000|2024-11-26 09:19:40|45.72|45.5|45.68|45.46|45.72|45.5|45.65|45.43|8
1732612790000|2024-11-26 09:19:50|45.67|45.45|45.65|45.43|45.67|45.45|45.63|45.41|8
1732612800000|2024-11-26 09:20:00|45.68|45.46|45.68|45.46|45.71|45.49|45.65|45.43|13
1732612810000|2024-11-26 09:20:10|45.71|45.49|45.73|45.51|45.78|45.56|45.68|45.46|17
1732612820000|2024-11-26 09:20:20|45.72|45.5|45.67|45.45|45.75|45.53|45.67|45.45|12
1732612830000|2024-11-26 09:20:30|45.69|45.47|45.77|45.55|45.77|45.55|45.69|45.47|7
1732612840000|2024-11-26 09:20:40|45.76|45.54|45.79|45.57|45.79|45.57|45.76|45.54|7
1732612850000|2024-11-26 09:20:50|45.78|45.56|45.83|45.61|45.83|45.61|45.77|45.55|7
1732612860000|2024-11-26 09:21:00|45.84|45.62|45.85|45.63|45.89|45.67|45.83|45.61|7
1732612870000|2024-11-26 09:21:10|45.86|45.64|45.89|45.67|45.9|45.68|45.86|45.64|4
1732612880000|2024-11-26 09:21:20|45.9|45.68|45.96|45.74|45.96|45.74|45.89|45.67|7
1732612890000|2024-11-26 09:21:30|45.97|45.75|45.93|45.71|45.98|45.76|45.91|45.69|12
1732612900000|2024-11-26 09:21:40|45.94|45.72|45.94|45.72|45.98|45.76|45.94|45.72|8
1732612910000|2024-11-26 09:21:50|45.93|45.71|46.01|45.79|46.02|45.8|45.92|45.7|9
1732612920000|2024-11-26 09:22:00|46|45.78|45.97|45.75|46.01|45.79|45.96|45.74|12
1732612930000|2024-11-26 09:22:10|45.98|45.76|46|45.78|46|45.78|45.97|45.75|8
1732612940000|2024-11-26 09:22:20|45.99|45.77|45.94|45.72|46.01|45.79|45.94|45.72|10
1732612950000|2024-11-26 09:22:30|45.95|45.73|45.95|45.73|45.95|45.73|45.95|45.73|1
1732612960000|2024-11-26 09:22:40|45.94|45.72|45.9|45.68|45.94|45.72|45.9|45.68|4
1732612970000|2024-11-26 09:22:50|45.91|45.69|45.91|45.69|45.91|45.69|45.9|45.68|3
1732612980000|2024-11-26 09:23:00|45.92|45.7|45.9|45.68|45.92|45.7|45.9|45.68|5
1732612990000|2024-11-26 09:23:10|45.87|45.65|45.81|45.59|45.87|45.65|45.79|45.57|10
1732613000000|2024-11-26 09:23:20|45.8|45.58|45.81|45.59|45.81|45.59|45.76|45.54|9
1732613010000|2024-11-26 09:23:30|45.8|45.58|45.72|45.5|45.8|45.58|45.72|45.5|13
1732613020000|2024-11-26 09:23:40|45.71|45.49|45.71|45.49|45.71|45.49|45.64|45.42|18
1732613030000|2024-11-26 09:23:50|45.72|45.5|45.7|45.48|45.72|45.5|45.69|45.47|10
1732613040000|2024-11-26 09:24:00|45.71|45.49|45.69|45.47|45.72|45.5|45.65|45.43|13
1732613050000|2024-11-26 09:24:10|45.68|45.46|45.76|45.54|45.8|45.58|45.68|45.46|18
1732613060000|2024-11-26 09:24:20|45.75|45.53|45.74|45.52|45.75|45.53|45.73|45.51|4
1732613070000|2024-11-26 09:24:30|45.73|45.51|45.71|45.49|45.73|45.51|45.71|45.49|3
1732613080000|2024-11-26 09:24:40|45.72|45.5|45.77|45.55|45.77|45.55|45.72|45.5|6
1732613090000|2024-11-26 09:24:50|45.76|45.54|45.74|45.52|45.76|45.54|45.74|45.52|5
1732613100000|2024-11-26 09:25:00|45.73|45.51|45.66|45.44|45.73|45.51|45.64|45.42|15
1732613110000|2024-11-26 09:25:10|45.67|45.45|45.75|45.53|45.76|45.54|45.67|45.45|20
1732613120000|2024-11-26 09:25:20|45.76|45.54|45.75|45.53|45.76|45.54|45.69|45.47|18
1732613130000|2024-11-26 09:25:30|45.76|45.54|45.76|45.54|45.76|45.54|45.75|45.53|9
1732613140000|2024-11-26 09:25:40|45.75|45.53|45.8|45.58|45.8|45.58|45.75|45.53|4
1732613150000|2024-11-26 09:25:50|45.81|45.59|45.86|45.64|45.87|45.65|45.81|45.59|10
1732613160000|2024-11-26 09:26:00|45.85|45.63|45.76|45.54|45.87|45.65|45.76|45.54|16
1732613170000|2024-11-26 09:26:10|45.77|45.55|45.79|45.57|45.79|45.57|45.77|45.55|6
1732613180000|2024-11-26 09:26:20|45.78|45.56|45.8|45.58|45.8|45.58|45.78|45.56|5
1732613190000|2024-11-26 09:26:30|45.83|45.61|45.84|45.62|45.84|45.62|45.83|45.61|4
1732613200000|2024-11-26 09:26:40|45.83|45.61|45.83|45.61|45.83|45.61|45.82|45.6|3
1732613210000|2024-11-26 09:26:50|45.84|45.62|45.94|45.72|45.95|45.73|45.84|45.62|8
1732613220000|2024-11-26 09:27:00|45.95|45.73|46.01|45.79|46.01|45.79|45.95|45.73|8
1732613230000|2024-11-26 09:27:10|45.97|45.75|45.93|45.71|45.98|45.76|45.93|45.71|9
1732613240000|2024-11-26 09:27:20|45.92|45.7|45.95|45.73|45.95|45.73|45.92|45.7|8
1732613250000|2024-11-26 09:27:30|45.98|45.76|46|45.78|46|45.78|45.98|45.76|8
1732613260000|2024-11-26 09:27:40|45.99|45.77|45.93|45.71|45.99|45.77|45.92|45.7|9
1732613270000|2024-11-26 09:27:50|45.95|45.73|45.94|45.72|45.95|45.73|45.9|45.68|11
1732613280000|2024-11-26 09:28:00|45.93|45.71|45.99|45.77|45.99|45.77|45.93|45.71|7
1732613290000|2024-11-26 09:28:10|46|45.78|46.03|45.81|46.03|45.81|45.99|45.77|6
1732613300000|2024-11-26 09:28:20|46.04|45.82|46.03|45.81|46.04|45.82|46.01|45.79|4
1732613310000|2024-11-26 09:28:30|46.04|45.82|46.03|45.81|46.04|45.82|46.03|45.81|4
1732613320000|2024-11-26 09:28:40|46.02|45.8|46.03|45.81|46.03|45.81|46.02|45.8|2
1732613330000|2024-11-26 09:28:50|46.02|45.8|46.04|45.82|46.04|45.82|46.02|45.8|5
1732613340000|2024-11-26 09:29:00|46.03|45.81|46.02|45.8|46.04|45.82|46.02|45.8|4
1732613360000|2024-11-26 09:29:20|46.01|45.79|46.01|45.79|46.02|45.8|46|45.78|5
1732613370000|2024-11-26 09:29:30|45.95|45.73|45.94|45.72|45.95|45.73|45.94|45.72|2
1732613380000|2024-11-26 09:29:40|45.93|45.71|45.89|45.67|45.93|45.71|45.89|45.67|6
1732613390000|2024-11-26 09:29:50|45.9|45.68|45.87|45.65|45.9|45.68|45.85|45.63|11
1732613400000|2024-11-26 09:30:00|45.86|45.64|45.91|45.69|45.91|45.69|45.84|45.62|14
1732613410000|2024-11-26 09:30:10|45.93|45.71|45.96|45.74|45.96|45.74|45.91|45.69|13
1732613420000|2024-11-26 09:30:20|45.95|45.73|45.9|45.68|45.95|45.73|45.84|45.62|19
1732613430000|2024-11-26 09:30:30|45.88|45.66|45.8|45.58|45.88|45.66|45.8|45.58|19
1732613440000|2024-11-26 09:30:40|45.79|45.57|45.77|45.55|45.8|45.58|45.77|45.55|12
1732613450000|2024-11-26 09:30:50|45.78|45.56|45.81|45.59|45.81|45.59|45.75|45.53|7
1732613460000|2024-11-26 09:31:00|45.82|45.6|45.83|45.61|45.83|45.61|45.76|45.54|8
1732613470000|2024-11-26 09:31:10|45.82|45.6|45.89|45.67|45.89|45.67|45.82|45.6|9
1732613480000|2024-11-26 09:31:20|45.9|45.68|45.92|45.7|45.92|45.7|45.86|45.64|11
1732613490000|2024-11-26 09:31:30|45.91|45.69|45.95|45.73|45.96|45.74|45.91|45.69|7
1732613500000|2024-11-26 09:31:40|45.94|45.72|45.91|45.69|45.94|45.72|45.91|45.69|10
1732613510000|2024-11-26 09:31:50|45.93|45.71|45.91|45.69|45.93|45.71|45.91|45.69|5
1732613520000|2024-11-26 09:32:00|45.9|45.68|45.82|45.6|45.91|45.69|45.82|45.6|9
1732613530000|2024-11-26 09:32:10|45.8|45.58|45.77|45.55|45.8|45.58|45.75|45.53|15
1732613540000|2024-11-26 09:32:20|45.78|45.56|45.76|45.54|45.78|45.56|45.76|45.54|2
1732613550000|2024-11-26 09:32:30|45.75|45.53|45.66|45.44|45.75|45.53|45.66|45.44|10
1732613560000|2024-11-26 09:32:40|45.67|45.45|45.65|45.43|45.67|45.45|45.64|45.42|11
1732613570000|2024-11-26 09:32:50|45.66|45.44|45.76|45.54|45.77|45.55|45.66|45.44|13
1732613580000|2024-11-26 09:33:00|45.77|45.55|45.74|45.52|45.83|45.61|45.74|45.52|13
1732613590000|2024-11-26 09:33:10|45.73|45.51|45.73|45.51|45.73|45.51|45.71|45.49|6
1732613600000|2024-11-26 09:33:20|45.79|45.57|45.77|45.55|45.84|45.62|45.77|45.55|11
1732613610000|2024-11-26 09:33:30|45.78|45.56|45.74|45.52|45.78|45.56|45.73|45.51|15
1732613620000|2024-11-26 09:33:40|45.73|45.51|45.76|45.54|45.76|45.54|45.73|45.51|6
1732613630000|2024-11-26 09:33:50|45.75|45.53|45.77|45.55|45.77|45.55|45.75|45.53|5
1732613640000|2024-11-26 09:34:00|45.76|45.54|45.71|45.49|45.76|45.54|45.71|45.49|13
1732613650000|2024-11-26 09:34:10|45.69|45.47|45.68|45.46|45.69|45.47|45.66|45.44|8
1732613660000|2024-11-26 09:34:20|45.69|45.47|45.63|45.41|45.7|45.48|45.62|45.4|10
1732613670000|2024-11-26 09:34:30|45.62|45.4|45.57|45.35|45.63|45.41|45.57|45.35|10
1732613680000|2024-11-26 09:34:40|45.56|45.34|45.53|45.31|45.56|45.34|45.51|45.29|9
1732613690000|2024-11-26 09:34:50|45.54|45.32|45.54|45.32|45.55|45.33|45.53|45.31|7
1732613700000|2024-11-26 09:35:00|45.53|45.31|45.47|45.25|45.54|45.32|45.47|45.25|20
1732613710000|2024-11-26 09:35:10|45.45|45.23|45.47|45.25|45.5|45.28|45.45|45.23|8
1732613720000|2024-11-26 09:35:20|45.46|45.24|45.44|45.22|45.46|45.24|45.43|45.21|8
1732613730000|2024-11-26 09:35:30|45.42|45.2|45.42|45.2|45.44|45.22|45.42|45.2|13
1732613740000|2024-11-26 09:35:40|45.43|45.21|45.37|45.15|45.43|45.21|45.36|45.14|12
1732613750000|2024-11-26 09:35:50|45.36|45.14|45.36|45.14|45.37|45.15|45.36|45.14|5
1732613760000|2024-11-26 09:36:00|45.23|45.01|45.23|45.01|45.25|45.03|45.22|45|4
1732613770000|2024-11-26 09:36:10|45.24|45.02|45.27|45.05|45.28|45.06|45.24|45.02|4
1732613780000|2024-11-26 09:36:20|45.28|45.06|45.3|45.08|45.3|45.08|45.27|45.05|3
1732613790000|2024-11-26 09:36:30|45.25|45.03|45.22|45|45.25|45.03|45.21|44.99|10
1732613800000|2024-11-26 09:36:40|45.25|45.03|45.26|45.04|45.27|45.05|45.25|45.03|4
1732613810000|2024-11-26 09:36:50|45.25|45.03|45.24|45.02|45.25|45.03|45.23|45.01|6
1732613820000|2024-11-26 09:37:00|45.22|45|45.27|45.05|45.28|45.06|45.21|44.99|11
1732613830000|2024-11-26 09:37:10|45.28|45.06|45.29|45.07|45.29|45.07|45.21|44.99|10
1732613840000|2024-11-26 09:37:20|45.28|45.06|45.2|44.98|45.28|45.06|45.19|44.97|9
1732613850000|2024-11-26 09:37:30|45.19|44.97|45.17|44.95|45.21|44.99|45.17|44.95|12
1732613860000|2024-11-26 09:37:40|45.16|44.94|45.16|44.94|45.18|44.96|45.15|44.93|17
1732613870000|2024-11-26 09:37:50|45.17|44.95|45.16|44.94|45.17|44.95|45.15|44.93|8
1732613880000|2024-11-26 09:38:00|45.15|44.93|45.14|44.92|45.16|44.94|45.14|44.92|6
1732613890000|2024-11-26 09:38:10|45.13|44.91|45.14|44.92|45.15|44.93|45.13|44.91|4
1732613900000|2024-11-26 09:38:20|45.15|44.93|45.2|44.98|45.21|44.99|45.15|44.93|5
1732613910000|2024-11-26 09:38:30|45.23|45.01|45.21|44.99|45.23|45.01|45.2|44.98|6
1732613920000|2024-11-26 09:38:40|45.2|44.98|45.23|45.01|45.23|45.01|45.2|44.98|6
1732613930000|2024-11-26 09:38:50|45.22|45|45.22|45|45.23|45.01|45.22|45|3
1732613940000|2024-11-26 09:39:00|45.23|45.01|45.23|45.01|45.23|45.01|45.22|45|3
1732613950000|2024-11-26 09:39:10|45.25|45.03|45.28|45.06|45.29|45.07|45.25|45.03|8
1732613960000|2024-11-26 09:39:20|45.29|45.07|45.35|45.13|45.37|45.15|45.29|45.07|9
1732613970000|2024-11-26 09:39:30|45.34|45.12|45.33|45.11|45.34|45.12|45.32|45.1|3
1732613980000|2024-11-26 09:39:40|45.34|45.12|45.35|45.13|45.36|45.14|45.34|45.12|4
1732614000000|2024-11-26 09:40:00|45.32|45.1|45.33|45.11|45.33|45.11|45.31|45.09|3
1732614010000|2024-11-26 09:40:10|45.29|45.07|45.25|45.03|45.29|45.07|45.22|45|8
1732614020000|2024-11-26 09:40:20|45.24|45.02|45.21|44.99|45.26|45.04|45.21|44.99|10
1732614030000|2024-11-26 09:40:30|45.23|45.01|45.22|45|45.24|45.02|45.22|45|3
1732614040000|2024-11-26 09:40:40|45.23|45.01|45.23|45.01|45.26|45.04|45.21|44.99|13
1732614050000|2024-11-26 09:40:50|45.22|45|45.21|44.99|45.22|45|45.21|44.99|4
1732614060000|2024-11-26 09:41:00|45.22|45|45.15|44.93|45.22|45|45.14|44.92|8
1732614070000|2024-11-26 09:41:10|45.14|44.92|45.08|44.86|45.14|44.92|45.08|44.86|7
1732614080000|2024-11-26 09:41:20|45.07|44.85|45.07|44.85|45.08|44.86|45.07|44.85|5
1732614090000|2024-11-26 09:41:30|45.06|44.84|45.05|44.83|45.07|44.85|45.05|44.83|4
1732614100000|2024-11-26 09:41:40|45.06|44.84|45.06|44.84|45.06|44.84|45.06|44.84|1
1732614110000|2024-11-26 09:41:50|45.09|44.87|45.12|44.9|45.13|44.91|45.09|44.87|8
1732614120000|2024-11-26 09:42:00|45.11|44.89|45.1|44.88|45.11|44.89|45.1|44.88|2
1732614130000|2024-11-26 09:42:10|45.09|44.87|45.15|44.93|45.15|44.93|45.09|44.87|8
1732614140000|2024-11-26 09:42:20|45.19|44.97|45.17|44.95|45.2|44.98|45.17|44.95|4
1732614150000|2024-11-26 09:42:30|45.16|44.94|45.09|44.87|45.17|44.95|45.09|44.87|12
1732614160000|2024-11-26 09:42:40|45.1|44.88|45.09|44.87|45.1|44.88|45.09|44.87|4
1732614170000|2024-11-26 09:42:50|45.08|44.86|45.06|44.84|45.08|44.86|45.06|44.84|4
1732614180000|2024-11-26 09:43:00|45.05|44.83|45.06|44.84|45.06|44.84|45.05|44.83|2
1732614190000|2024-11-26 09:43:10|45.07|44.85|45.05|44.83|45.07|44.85|45.05|44.83|5
1732614200000|2024-11-26 09:43:20|45.06|44.84|45.08|44.86|45.08|44.86|45.06|44.84|3
1732614240000|2024-11-26 09:44:00|45.09|44.87|45.11|44.89|45.11|44.89|45.09|44.87|3
1732614250000|2024-11-26 09:44:10|45.14|44.92|45.16|44.94|45.16|44.94|45.14|44.92|3
1732614260000|2024-11-26 09:44:20|45.17|44.95|45.16|44.94|45.18|44.96|45.16|44.94|4
1732614270000|2024-11-26 09:44:30|45.15|44.93|45.11|44.89|45.15|44.93|45.11|44.89|6
1732614280000|2024-11-26 09:44:40|45.12|44.9|45.18|44.96|45.18|44.96|45.11|44.89|10
1732614290000|2024-11-26 09:44:50|45.19|44.97|45.17|44.95|45.19|44.97|45.17|44.95|5
1732614300000|2024-11-26 09:45:00|45.16|44.94|45.13|44.91|45.21|44.99|45.13|44.91|15
1732614310000|2024-11-26 09:45:10|45.12|44.9|45.02|44.8|45.12|44.9|45.02|44.8|11
1732614320000|2024-11-26 09:45:20|45.03|44.81|45|44.78|45.03|44.81|45|44.78|6
1732614330000|2024-11-26 09:45:30|45.01|44.79|45.09|44.87|45.1|44.88|45.01|44.79|12
1732614340000|2024-11-26 09:45:40|45.1|44.88|45.09|44.87|45.11|44.89|45.09|44.87|11
1732614350000|2024-11-26 09:45:50|45.08|44.86|45.08|44.86|45.08|44.86|45.04|44.82|12
1732614360000|2024-11-26 09:46:00|45.04|44.82|45|44.78|45.04|44.82|45|44.78|5
1732614370000|2024-11-26 09:46:10|45.01|44.79|45|44.78|45.01|44.79|45|44.78|8
1732614380000|2024-11-26 09:46:20|44.99|44.77|44.93|44.71|44.99|44.77|44.93|44.71|7
1732614390000|2024-11-26 09:46:30|44.95|44.73|44.87|44.65|44.95|44.73|44.87|44.65|7
1732614400000|2024-11-26 09:46:40|44.86|44.64|44.87|44.65|44.87|44.65|44.86|44.64|2
1732614410000|2024-11-26 09:46:50|44.86|44.64|44.86|44.64|44.87|44.65|44.85|44.63|7
1732614420000|2024-11-26 09:47:00|44.88|44.66|44.85|44.63|44.89|44.67|44.85|44.63|12
1732614430000|2024-11-26 09:47:10|44.84|44.62|44.85|44.63|44.85|44.63|44.84|44.62|2
1732614440000|2024-11-26 09:47:20|44.84|44.62|44.81|44.59|44.85|44.63|44.78|44.56|6
1732614470000|2024-11-26 09:47:50|44.85|44.63|44.85|44.63|44.88|44.66|44.85|44.63|11
1732614480000|2024-11-26 09:48:00|44.84|44.62|44.83|44.61|44.84|44.62|44.81|44.59|9
1732614490000|2024-11-26 09:48:10|44.86|44.64|44.85|44.63|44.87|44.65|44.84|44.62|11
1732614500000|2024-11-26 09:48:20|44.87|44.65|44.82|44.6|44.87|44.65|44.82|44.6|9
1732614510000|2024-11-26 09:48:30|44.83|44.61|44.8|44.58|44.83|44.61|44.8|44.58|10
1732614520000|2024-11-26 09:48:40|44.78|44.56|44.79|44.57|44.79|44.57|44.75|44.53|8
1732614530000|2024-11-26 09:48:50|44.8|44.58|44.84|44.62|44.84|44.62|44.8|44.58|4
1732614540000|2024-11-26 09:49:00|44.86|44.64|44.83|44.61|44.89|44.67|44.83|44.61|8
1732614550000|2024-11-26 09:49:10|44.85|44.63|44.85|44.63|44.92|44.7|44.85|44.63|12
1732614560000|2024-11-26 09:49:20|44.86|44.64|44.85|44.63|44.87|44.65|44.85|44.63|4
1732614570000|2024-11-26 09:49:30|44.88|44.66|44.89|44.67|44.9|44.68|44.88|44.66|8
1732614580000|2024-11-26 09:49:40|44.88|44.66|44.96|44.74|44.98|44.76|44.88|44.66|10
1732614590000|2024-11-26 09:49:50|44.94|44.72|44.9|44.68|44.96|44.74|44.9|44.68|11
1732614600000|2024-11-26 09:50:00|44.91|44.69|44.87|44.65|44.93|44.71|44.87|44.65|10
1732614610000|2024-11-26 09:50:10|44.88|44.66|44.87|44.65|44.88|44.66|44.87|44.65|2
1732614620000|2024-11-26 09:50:20|44.9|44.68|44.89|44.67|44.9|44.68|44.89|44.67|2
1732614630000|2024-11-26 09:50:30|44.9|44.68|44.91|44.69|44.91|44.69|44.9|44.68|2
1732614640000|2024-11-26 09:50:40|44.89|44.67|44.88|44.66|44.9|44.68|44.86|44.64|7
1732614650000|2024-11-26 09:50:50|44.89|44.67|44.92|44.7|44.92|44.7|44.89|44.67|4
1732614660000|2024-11-26 09:51:00|44.91|44.69|44.83|44.61|44.91|44.69|44.83|44.61|16
1732614670000|2024-11-26 09:51:10|44.85|44.63|44.82|44.6|44.87|44.65|44.82|44.6|8
1732614680000|2024-11-26 09:51:20|44.81|44.59|44.83|44.61|44.84|44.62|44.81|44.59|9
1732614690000|2024-11-26 09:51:30|44.84|44.62|44.89|44.67|44.89|44.67|44.83|44.61|9
1732614700000|2024-11-26 09:51:40|44.9|44.68|45.02|44.8|45.02|44.8|44.9|44.68|11
1732614710000|2024-11-26 09:51:50|45.03|44.81|45.13|44.91|45.14|44.92|45.03|44.81|9
1732614720000|2024-11-26 09:52:00|45.12|44.9|45.1|44.88|45.13|44.91|45.09|44.87|12
1732614730000|2024-11-26 09:52:10|45.11|44.89|45.06|44.84|45.11|44.89|45.03|44.81|11
1732614740000|2024-11-26 09:52:20|45.1|44.88|45.07|44.85|45.12|44.9|45.07|44.85|14
1732614750000|2024-11-26 09:52:30|45.05|44.83|45.08|44.86|45.09|44.87|45|44.78|13
1732614760000|2024-11-26 09:52:40|45.09|44.87|45.09|44.87|45.1|44.88|45.08|44.86|4
1732614770000|2024-11-26 09:52:50|45.1|44.88|45.21|44.99|45.21|44.99|45.1|44.88|10
1732614780000|2024-11-26 09:53:00|45.23|45.01|45.2|44.98|45.27|45.05|45.2|44.98|9
1732614790000|2024-11-26 09:53:10|45.21|44.99|45.21|44.99|45.21|44.99|45.19|44.97|7
1732614800000|2024-11-26 09:53:20|45.22|45|45.28|45.06|45.28|45.06|45.21|44.99|4
1732614810000|2024-11-26 09:53:30|45.29|45.07|45.28|45.06|45.29|45.07|45.28|45.06|12
1732614820000|2024-11-26 09:53:40|45.29|45.07|45.27|45.05|45.29|45.07|45.26|45.04|7
1732614830000|2024-11-26 09:53:50|45.26|45.04|45.28|45.06|45.28|45.06|45.26|45.04|7
1732614840000|2024-11-26 09:54:00|45.29|45.07|45.27|45.05|45.29|45.07|45.27|45.05|9
1732614860000|2024-11-26 09:54:20|45.26|45.04|45.3|45.08|45.3|45.08|45.26|45.04|7
1732614870000|2024-11-26 09:54:30|45.31|45.09|45.3|45.08|45.34|45.12|45.3|45.08|7
1732614880000|2024-11-26 09:54:40|45.29|45.07|45.27|45.05|45.29|45.07|45.26|45.04|7
1732614890000|2024-11-26 09:54:50|45.26|45.04|45.24|45.02|45.26|45.04|45.23|45.01|7
1732614900000|2024-11-26 09:55:00|45.26|45.04|45.24|45.02|45.26|45.04|45.24|45.02|4
1732614910000|2024-11-26 09:55:10|45.26|45.04|45.25|45.03|45.26|45.04|45.25|45.03|6
1732614920000|2024-11-26 09:55:20|45.26|45.04|45.33|45.11|45.34|45.12|45.26|45.04|9
1732614930000|2024-11-26 09:55:30|45.32|45.1|45.36|45.14|45.36|45.14|45.31|45.09|9
1732614940000|2024-11-26 09:55:40|45.37|45.15|45.45|45.23|45.45|45.23|45.37|45.15|7
1732614950000|2024-11-26 09:55:50|45.47|45.25|45.51|45.29|45.51|45.29|45.47|45.25|5
1732614960000|2024-11-26 09:56:00|45.52|45.3|45.5|45.28|45.55|45.33|45.49|45.27|11
1732614970000|2024-11-26 09:56:10|45.52|45.3|45.56|45.34|45.56|45.34|45.52|45.3|13
1732614980000|2024-11-26 09:56:20|45.57|45.35|45.62|45.4|45.62|45.4|45.56|45.34|9
1732614990000|2024-11-26 09:56:30|45.61|45.39|45.62|45.4|45.62|45.4|45.6|45.38|6
1732615000000|2024-11-26 09:56:40|45.63|45.41|45.67|45.45|45.68|45.46|45.63|45.41|7
1732615010000|2024-11-26 09:56:50|45.66|45.44|45.59|45.37|45.66|45.44|45.59|45.37|7
1732615020000|2024-11-26 09:57:00|45.6|45.38|45.57|45.35|45.62|45.4|45.57|45.35|9
1732615030000|2024-11-26 09:57:10|45.56|45.34|45.47|45.25|45.57|45.35|45.47|45.25|13
1732615040000|2024-11-26 09:57:20|45.46|45.24|45.48|45.26|45.48|45.26|45.46|45.24|6
1732615050000|2024-11-26 09:57:30|45.47|45.25|45.41|45.19|45.47|45.25|45.41|45.19|5
1732615060000|2024-11-26 09:57:40|45.39|45.17|45.45|45.23|45.45|45.23|45.39|45.17|5
1732615070000|2024-11-26 09:57:50|45.46|45.24|45.45|45.23|45.47|45.25|45.45|45.23|6
1732615080000|2024-11-26 09:58:00|45.46|45.24|45.47|45.25|45.47|45.25|45.46|45.24|6
1732615090000|2024-11-26 09:58:10|45.45|45.23|45.47|45.25|45.47|45.25|45.45|45.23|3
1732615100000|2024-11-26 09:58:20|45.46|45.24|45.46|45.24|45.46|45.24|45.45|45.23|3
1732615110000|2024-11-26 09:58:30|45.48|45.26|45.5|45.28|45.5|45.28|45.48|45.26|3
1732615120000|2024-11-26 09:58:40|45.51|45.29|45.6|45.38|45.61|45.39|45.51|45.29|10
1732615130000|2024-11-26 09:58:50|45.59|45.37|45.56|45.34|45.59|45.37|45.56|45.34|5
1732615140000|2024-11-26 09:59:00|45.55|45.33|45.53|45.31|45.56|45.34|45.53|45.31|5
1732615150000|2024-11-26 09:59:10|45.52|45.3|45.51|45.29|45.52|45.3|45.5|45.28|4
1732615160000|2024-11-26 09:59:20|45.5|45.28|45.49|45.27|45.5|45.28|45.49|45.27|2
1732615170000|2024-11-26 09:59:30|45.5|45.28|45.51|45.29|45.51|45.29|45.5|45.28|2
1732615180000|2024-11-26 09:59:40|45.5|45.28|45.5|45.28|45.5|45.28|45.5|45.28|1
1732615190000|2024-11-26 09:59:50|45.49|45.27|45.47|45.25|45.49|45.27|45.47|45.25|3
1732615200000|2024-11-26 10:00:00|45.5|45.28|45.68|45.46|45.68|45.46|45.5|45.28|15
1732615210000|2024-11-26 10:00:10|45.7|45.48|45.79|45.57|45.79|45.57|45.67|45.45|10
1732615220000|2024-11-26 10:00:20|45.76|45.54|45.73|45.51|45.79|45.57|45.71|45.49|19
1732615230000|2024-11-26 10:00:30|45.71|45.49|45.73|45.51|45.73|45.51|45.71|45.49|2
1732615240000|2024-11-26 10:00:40|45.71|45.49|45.58|45.36|45.71|45.49|45.58|45.36|13
1732615250000|2024-11-26 10:00:50|45.57|45.35|45.56|45.34|45.57|45.35|45.52|45.3|17
1732615260000|2024-11-26 10:01:00|45.57|45.35|45.57|45.35|45.58|45.36|45.55|45.33|12
1732615270000|2024-11-26 10:01:10|45.6|45.38|45.71|45.49|45.71|45.49|45.6|45.38|13
1732615280000|2024-11-26 10:01:20|45.69|45.47|45.65|45.43|45.71|45.49|45.65|45.43|6
1732615290000|2024-11-26 10:01:30|45.66|45.44|45.68|45.46|45.69|45.47|45.65|45.43|9
1732615300000|2024-11-26 10:01:40|45.69|45.47|45.63|45.41|45.69|45.47|45.59|45.37|16
1732615310000|2024-11-26 10:01:50|45.61|45.39|45.58|45.36|45.62|45.4|45.58|45.36|10
1732615320000|2024-11-26 10:02:00|45.59|45.37|45.6|45.38|45.61|45.39|45.55|45.33|18
1732615330000|2024-11-26 10:02:10|45.61|45.39|45.62|45.4|45.65|45.43|45.61|45.39|8
1732615340000|2024-11-26 10:02:20|45.61|45.39|45.57|45.35|45.61|45.39|45.52|45.3|11
1732615350000|2024-11-26 10:02:30|45.58|45.36|45.68|45.46|45.69|45.47|45.57|45.35|14
1732615360000|2024-11-26 10:02:40|45.7|45.48|45.74|45.52|45.74|45.52|45.7|45.48|4
1732615370000|2024-11-26 10:02:50|45.75|45.53|45.74|45.52|45.75|45.53|45.69|45.47|9
1732615380000|2024-11-26 10:03:00|45.75|45.53|45.78|45.56|45.78|45.56|45.72|45.5|12
1732615390000|2024-11-26 10:03:10|45.76|45.54|45.7|45.48|45.78|45.56|45.7|45.48|11
1732615400000|2024-11-26 10:03:20|45.67|45.45|45.78|45.56|45.78|45.56|45.67|45.45|8
1732615410000|2024-11-26 10:03:30|45.77|45.55|45.79|45.57|45.8|45.58|45.77|45.55|6
1732615420000|2024-11-26 10:03:40|45.8|45.58|45.87|45.65|45.87|45.65|45.8|45.58|7
1732615430000|2024-11-26 10:03:50|45.86|45.64|45.88|45.66|45.88|45.66|45.86|45.64|3
1732615450000|2024-11-26 10:04:10|45.87|45.65|45.9|45.68|45.92|45.7|45.86|45.64|11
1732615460000|2024-11-26 10:04:20|45.91|45.69|45.89|45.67|45.91|45.69|45.87|45.65|9
1732615470000|2024-11-26 10:04:30|45.88|45.66|45.86|45.64|45.88|45.66|45.85|45.63|5
1732615480000|2024-11-26 10:04:40|45.83|45.61|45.73|45.51|45.83|45.61|45.73|45.51|7
1732615490000|2024-11-26 10:04:50|45.72|45.5|45.67|45.45|45.72|45.5|45.67|45.45|7
1732615500000|2024-11-26 10:05:00|45.68|45.46|45.7|45.48|45.7|45.48|45.67|45.45|6
1732615510000|2024-11-26 10:05:10|45.68|45.46|45.72|45.5|45.76|45.54|45.68|45.46|16
1732615520000|2024-11-26 10:05:20|45.71|45.49|45.63|45.41|45.71|45.49|45.62|45.4|17
1732615530000|2024-11-26 10:05:30|45.65|45.43|45.63|45.41|45.66|45.44|45.62|45.4|12
1732615540000|2024-11-26 10:05:40|45.62|45.4|45.59|45.37|45.62|45.4|45.58|45.36|8
1732615550000|2024-11-26 10:05:50|45.58|45.36|45.58|45.36|45.59|45.37|45.58|45.36|7
1732615560000|2024-11-26 10:06:00|45.59|45.37|45.47|45.25|45.59|45.37|45.47|45.25|8
1732615570000|2024-11-26 10:06:10|45.46|45.24|45.43|45.21|45.48|45.26|45.43|45.21|8
1732615580000|2024-11-26 10:06:20|45.42|45.2|45.38|45.16|45.43|45.21|45.35|45.13|13
1732615590000|2024-11-26 10:06:30|45.35|45.13|45.34|45.12|45.35|45.13|45.32|45.1|8
1732615600000|2024-11-26 10:06:40|45.35|45.13|45.36|45.14|45.4|45.18|45.34|45.12|14
1732615610000|2024-11-26 10:06:50|45.38|45.16|45.4|45.18|45.43|45.21|45.38|45.16|15
1732615620000|2024-11-26 10:07:00|45.41|45.19|45.49|45.27|45.52|45.3|45.41|45.19|12
1732615630000|2024-11-26 10:07:10|45.51|45.29|45.58|45.36|45.59|45.37|45.51|45.29|11
1732615640000|2024-11-26 10:07:20|45.57|45.35|45.58|45.36|45.58|45.36|45.5|45.28|18
1732615650000|2024-11-26 10:07:30|45.57|45.35|45.6|45.38|45.61|45.39|45.56|45.34|11
1732615660000|2024-11-26 10:07:40|45.59|45.37|45.61|45.39|45.61|45.39|45.59|45.37|3
1732615670000|2024-11-26 10:07:50|45.6|45.38|45.56|45.34|45.6|45.38|45.56|45.34|6
1732615680000|2024-11-26 10:08:00|45.58|45.36|45.68|45.46|45.68|45.46|45.58|45.36|7
1732615690000|2024-11-26 10:08:10|45.69|45.47|45.66|45.44|45.7|45.48|45.64|45.42|6
1732615700000|2024-11-26 10:08:20|45.64|45.42|45.75|45.53|45.75|45.53|45.64|45.42|8
1732615710000|2024-11-26 10:08:30|45.77|45.55|45.74|45.52|45.81|45.59|45.74|45.52|9
1732615720000|2024-11-26 10:08:40|45.72|45.5|45.65|45.43|45.74|45.52|45.65|45.43|15
1732615730000|2024-11-26 10:08:50|45.66|45.44|45.6|45.38|45.67|45.45|45.6|45.38|12
1732615740000|2024-11-26 10:09:00|45.59|45.37|45.44|45.22|45.59|45.37|45.44|45.22|13
1732615750000|2024-11-26 10:09:10|45.43|45.21|45.47|45.25|45.47|45.25|45.43|45.21|10
1732615760000|2024-11-26 10:09:20|45.46|45.24|45.48|45.26|45.48|45.26|45.46|45.24|5
1732615770000|2024-11-26 10:09:30|45.49|45.27|45.45|45.23|45.5|45.28|45.45|45.23|14
1732615780000|2024-11-26 10:09:40|45.46|45.24|45.44|45.22|45.46|45.24|45.43|45.21|5
1732615790000|2024-11-26 10:09:50|45.45|45.23|45.45|45.23|45.45|45.23|45.44|45.22|3
1732615800000|2024-11-26 10:10:00|45.44|45.22|45.45|45.23|45.45|45.23|45.4|45.18|10
1732615810000|2024-11-26 10:10:10|45.44|45.22|45.45|45.23|45.45|45.23|45.43|45.21|9
1732615820000|2024-11-26 10:10:20|45.44|45.22|45.41|45.19|45.44|45.22|45.39|45.17|9
1732615830000|2024-11-26 10:10:30|45.39|45.17|45.39|45.17|45.39|45.17|45.37|45.15|10
1732615840000|2024-11-26 10:10:40|45.37|45.15|45.34|45.12|45.37|45.15|45.34|45.12|6
1732615850000|2024-11-26 10:10:50|45.33|45.11|45.34|45.12|45.34|45.12|45.33|45.11|2
1732615860000|2024-11-26 10:11:00|45.33|45.11|45.21|44.99|45.33|45.11|45.19|44.97|9
1732615870000|2024-11-26 10:11:10|45.2|44.98|45.1|44.88|45.2|44.98|45.09|44.87|19
1732615880000|2024-11-26 10:11:20|45.09|44.87|45.15|44.93|45.18|44.96|45.09|44.87|14
1732615890000|2024-11-26 10:11:30|45.18|44.96|45.14|44.92|45.18|44.96|45.1|44.88|8
1732615900000|2024-11-26 10:11:40|45.13|44.91|45.15|44.93|45.15|44.93|45.13|44.91|6
1732615910000|2024-11-26 10:11:50|45.16|44.94|45.2|44.98|45.2|44.98|45.15|44.93|6
1732615920000|2024-11-26 10:12:00|45.21|44.99|45.28|45.06|45.28|45.06|45.21|44.99|10
1732615930000|2024-11-26 10:12:10|45.25|45.03|45.18|44.96|45.26|45.04|45.17|44.95|9
1732615940000|2024-11-26 10:12:20|45.17|44.95|45.12|44.9|45.17|44.95|45.12|44.9|8
1732615950000|2024-11-26 10:12:30|45.11|44.89|45.11|44.89|45.12|44.9|45.09|44.87|8
1732615960000|2024-11-26 10:12:40|45.1|44.88|45.11|44.89|45.11|44.89|45.09|44.87|8
1732615970000|2024-11-26 10:12:50|45.1|44.88|45.09|44.87|45.11|44.89|45.09|44.87|7
1732615980000|2024-11-26 10:13:00|45.1|44.88|45.14|44.92|45.14|44.92|45.1|44.88|4
1732615990000|2024-11-26 10:13:10|45.13|44.91|45.14|44.92|45.14|44.92|45.12|44.9|6
1732616000000|2024-11-26 10:13:20|45.13|44.91|45.12|44.9|45.13|44.91|45.12|44.9|2
1732616010000|2024-11-26 10:13:30|45.13|44.91|45.16|44.94|45.16|44.94|45.13|44.91|2
1732616020000|2024-11-26 10:13:40|45.17|44.95|45.15|44.93|45.17|44.95|45.15|44.93|3
1732616030000|2024-11-26 10:13:50|45.16|44.94|45.16|44.94|45.16|44.94|45.16|44.94|1
1732616040000|2024-11-26 10:14:00|45.14|44.92|45.11|44.89|45.14|44.92|45.11|44.89|5
1732616050000|2024-11-26 10:14:10|45.12|44.9|45.12|44.9|45.13|44.91|45.12|44.9|5
1732616060000|2024-11-26 10:14:20|45.11|44.89|45.11|44.89|45.12|44.9|45.1|44.88|11
1732616070000|2024-11-26 10:14:30|45.12|44.9|45.14|44.92|45.14|44.92|45.12|44.9|3
1732616080000|2024-11-26 10:14:40|45.13|44.91|45.14|44.92|45.14|44.92|45.13|44.91|2
1732616090000|2024-11-26 10:14:50|45.13|44.91|45.14|44.92|45.14|44.92|45.13|44.91|4
1732616100000|2024-11-26 10:15:00|45.16|44.94|45.16|44.94|45.18|44.96|45.16|44.94|3
1732616110000|2024-11-26 10:15:10|45.15|44.93|45.14|44.92|45.18|44.96|45.14|44.92|9
1732616120000|2024-11-26 10:15:20|45.13|44.91|45.12|44.9|45.13|44.91|45.12|44.9|6
1732616130000|2024-11-26 10:15:30|45.11|44.89|45.12|44.9|45.13|44.91|45.09|44.87|11
1732616140000|2024-11-26 10:15:40|45.14|44.92|45.17|44.95|45.17|44.95|45.13|44.91|12
1732616150000|2024-11-26 10:15:50|45.18|44.96|45.18|44.96|45.18|44.96|45.18|44.96|1
1732616160000|2024-11-26 10:16:00|45.19|44.97|45.14|44.92|45.19|44.97|45.14|44.92|8
1732616170000|2024-11-26 10:16:10|45.13|44.91|45.11|44.89|45.13|44.91|45.1|44.88|4
1732616180000|2024-11-26 10:16:20|45.1|44.88|45.11|44.89|45.12|44.9|45.1|44.88|3
1732616190000|2024-11-26 10:16:30|45.12|44.9|45.11|44.89|45.12|44.9|45.11|44.89|8
1732616200000|2024-11-26 10:16:40|45.09|44.87|45.05|44.83|45.1|44.88|45.05|44.83|7
1732616210000|2024-11-26 10:16:50|45.04|44.82|45.03|44.81|45.04|44.82|45.03|44.81|2
1732616220000|2024-11-26 10:17:00|45.04|44.82|45.1|44.88|45.1|44.88|45.04|44.82|4
1732616230000|2024-11-26 10:17:10|45.09|44.87|45.14|44.92|45.14|44.92|45.09|44.87|11
1732616240000|2024-11-26 10:17:20|45.15|44.93|45.17|44.95|45.2|44.98|45.15|44.93|7
1732616250000|2024-11-26 10:17:30|45.18|44.96|45.18|44.96|45.19|44.97|45.17|44.95|5
1732616260000|2024-11-26 10:17:40|45.19|44.97|45.11|44.89|45.19|44.97|45.11|44.89|7
1732616270000|2024-11-26 10:17:50|45.09|44.87|45.04|44.82|45.1|44.88|45.04|44.82|8
1732616280000|2024-11-26 10:18:00|45.03|44.81|45.02|44.8|45.03|44.81|45.02|44.8|2
1732616290000|2024-11-26 10:18:10|44.96|44.74|45.01|44.79|45.01|44.79|44.96|44.74|9
1732616300000|2024-11-26 10:18:20|45.03|44.81|45.05|44.83|45.06|44.84|45.03|44.81|7
1732616310000|2024-11-26 10:18:30|45.06|44.84|44.99|44.77|45.06|44.84|44.99|44.77|6
1732616320000|2024-11-26 10:18:40|45|44.78|44.95|44.73|45|44.78|44.95|44.73|4
1732616330000|2024-11-26 10:18:50|44.96|44.74|44.95|44.73|44.96|44.74|44.95|44.73|4
1732616340000|2024-11-26 10:19:00|44.94|44.72|44.9|44.68|44.94|44.72|44.9|44.68|8
1732616350000|2024-11-26 10:19:10|44.91|44.69|44.93|44.71|44.93|44.71|44.9|44.68|5
1732616360000|2024-11-26 10:19:20|44.92|44.7|44.9|44.68|44.92|44.7|44.9|44.68|7
1732616370000|2024-11-26 10:19:30|44.91|44.69|44.92|44.7|44.92|44.7|44.9|44.68|6
1732616380000|2024-11-26 10:19:40|44.93|44.71|44.94|44.72|44.98|44.76|44.93|44.71|11
1732616390000|2024-11-26 10:19:50|44.95|44.73|44.94|44.72|44.97|44.75|44.93|44.71|11
1732616400000|2024-11-26 10:20:00|44.95|44.73|44.85|44.63|44.95|44.73|44.85|44.63|8
1732616410000|2024-11-26 10:20:10|44.84|44.62|44.84|44.62|44.84|44.62|44.84|44.62|1
1732616420000|2024-11-26 10:20:20|44.81|44.59|44.78|44.56|44.81|44.59|44.76|44.54|7
1732616430000|2024-11-26 10:20:30|44.77|44.55|44.75|44.53|44.8|44.58|44.75|44.53|6
1732616440000|2024-11-26 10:20:40|44.78|44.56|44.75|44.53|44.78|44.56|44.74|44.52|11
1732616450000|2024-11-26 10:20:50|44.74|44.52|44.71|44.49|44.74|44.52|44.71|44.49|6
1732616460000|2024-11-26 10:21:00|44.68|44.46|44.69|44.47|44.69|44.47|44.67|44.45|8
1732616470000|2024-11-26 10:21:10|44.7|44.48|44.77|44.55|44.77|44.55|44.68|44.46|14
1732616480000|2024-11-26 10:21:20|44.76|44.54|44.77|44.55|44.77|44.55|44.71|44.49|13
1732616490000|2024-11-26 10:21:30|44.74|44.52|44.74|44.52|44.74|44.52|44.72|44.5|5
1732616500000|2024-11-26 10:21:40|44.75|44.53|44.8|44.58|44.8|44.58|44.75|44.53|5
1732616510000|2024-11-26 10:21:50|44.81|44.59|44.82|44.6|44.85|44.63|44.8|44.58|8
1732616520000|2024-11-26 10:22:00|44.8|44.58|44.81|44.59|44.81|44.59|44.74|44.52|14
1732616530000|2024-11-26 10:22:10|44.83|44.61|44.88|44.66|44.94|44.72|44.83|44.61|17
1732616540000|2024-11-26 10:22:20|44.9|44.68|44.89|44.67|44.94|44.72|44.88|44.66|10
1732616550000|2024-11-26 10:22:30|44.91|44.69|44.8|44.58|44.91|44.69|44.8|44.58|11
1732616560000|2024-11-26 10:22:40|44.81|44.59|44.83|44.61|44.84|44.62|44.79|44.57|16
1732616570000|2024-11-26 10:22:50|44.84|44.62|44.82|44.6|44.85|44.63|44.82|44.6|4
1732616580000|2024-11-26 10:23:00|44.83|44.61|44.71|44.49|44.84|44.62|44.71|44.49|15
1732616590000|2024-11-26 10:23:10|44.7|44.48|44.69|44.47|44.7|44.48|44.68|44.46|4
1732616600000|2024-11-26 10:23:20|44.7|44.48|44.66|44.44|44.7|44.48|44.66|44.44|8
1732616610000|2024-11-26 10:23:30|44.67|44.45|44.72|44.5|44.72|44.5|44.66|44.44|5
1732616620000|2024-11-26 10:23:40|44.71|44.49|44.7|44.48|44.71|44.49|44.68|44.46|12
1732616630000|2024-11-26 10:23:50|44.71|44.49|44.74|44.52|44.74|44.52|44.71|44.49|7
1732616640000|2024-11-26 10:24:00|44.73|44.51|44.68|44.46|44.74|44.52|44.68|44.46|10
1732616650000|2024-11-26 10:24:10|44.67|44.45|44.64|44.42|44.67|44.45|44.64|44.42|3
1732616660000|2024-11-26 10:24:20|44.65|44.43|44.65|44.43|44.65|44.43|44.64|44.42|3
1732616670000|2024-11-26 10:24:30|44.67|44.45|44.69|44.47|44.69|44.47|44.67|44.45|6
1732616680000|2024-11-26 10:24:40|44.7|44.48|44.76|44.54|44.76|44.54|44.69|44.47|10
1732616690000|2024-11-26 10:24:50|44.75|44.53|44.78|44.56|44.78|44.56|44.75|44.53|5
1732616700000|2024-11-26 10:25:00|44.79|44.57|44.76|44.54|44.81|44.59|44.76|44.54|12
1732616710000|2024-11-26 10:25:10|44.75|44.53|44.7|44.48|44.78|44.56|44.7|44.48|16
1732616720000|2024-11-26 10:25:20|44.73|44.51|44.68|44.46|44.75|44.53|44.68|44.46|18
1732616730000|2024-11-26 10:25:30|44.69|44.47|44.7|44.48|44.72|44.5|44.68|44.46|8
1732616740000|2024-11-26 10:25:40|44.72|44.5|44.78|44.56|44.78|44.56|44.71|44.49|13
1732616750000|2024-11-26 10:25:50|44.77|44.55|44.78|44.56|44.78|44.56|44.77|44.55|2
1732616760000|2024-11-26 10:26:00|44.79|44.57|44.84|44.62|44.87|44.65|44.78|44.56|10
1732616770000|2024-11-26 10:26:10|44.83|44.61|44.78|44.56|44.83|44.61|44.76|44.54|8
1732616780000|2024-11-26 10:26:20|44.8|44.58|44.77|44.55|44.8|44.58|44.76|44.54|12
1732616790000|2024-11-26 10:26:30|44.76|44.54|44.78|44.56|44.78|44.56|44.73|44.51|12
1732616800000|2024-11-26 10:26:40|44.79|44.57|44.79|44.57|44.79|44.57|44.79|44.57|1
1732616810000|2024-11-26 10:26:50|44.81|44.59|44.8|44.58|44.82|44.6|44.8|44.58|4
1732616820000|2024-11-26 10:27:00|44.79|44.57|44.72|44.5|44.79|44.57|44.7|44.48|12
1732616830000|2024-11-26 10:27:10|44.71|44.49|44.66|44.44|44.71|44.49|44.65|44.43|5
1732616840000|2024-11-26 10:27:20|44.67|44.45|44.72|44.5|44.75|44.53|44.67|44.45|14
1732616850000|2024-11-26 10:27:30|44.73|44.51|44.75|44.53|44.75|44.53|44.72|44.5|5
1732616860000|2024-11-26 10:27:40|44.76|44.54|44.76|44.54|44.77|44.55|44.75|44.53|5
1732616870000|2024-11-26 10:27:50|44.77|44.55|44.82|44.6|44.82|44.6|44.77|44.55|4
1732616880000|2024-11-26 10:28:00|44.83|44.61|44.79|44.57|44.83|44.61|44.79|44.57|8
1732616890000|2024-11-26 10:28:10|44.8|44.58|44.81|44.59|44.81|44.59|44.77|44.55|6
1732616900000|2024-11-26 10:28:20|44.83|44.61|44.84|44.62|44.89|44.67|44.83|44.61|9
1732616910000|2024-11-26 10:28:30|44.83|44.61|44.81|44.59|44.84|44.62|44.81|44.59|8
1732616920000|2024-11-26 10:28:40|44.8|44.58|44.82|44.6|44.83|44.61|44.8|44.58|4
1732616930000|2024-11-26 10:28:50|44.83|44.61|44.83|44.61|44.83|44.61|44.83|44.61|1
1732616940000|2024-11-26 10:29:00|44.84|44.62|44.77|44.55|44.84|44.62|44.75|44.53|10
1732616950000|2024-11-26 10:29:10|44.78|44.56|44.77|44.55|44.79|44.57|44.76|44.54|7
1732616960000|2024-11-26 10:29:20|44.76|44.54|44.77|44.55|44.77|44.55|44.76|44.54|2
1732616970000|2024-11-26 10:29:30|44.78|44.56|44.78|44.56|44.78|44.56|44.77|44.55|5
1732616980000|2024-11-26 10:29:40|44.77|44.55|44.82|44.6|44.82|44.6|44.77|44.55|8
1732616990000|2024-11-26 10:29:50|44.85|44.63|44.9|44.68|44.9|44.68|44.85|44.63|8
1732617000000|2024-11-26 10:30:00|44.86|44.64|44.88|44.66|44.88|44.66|44.83|44.61|7
1732617010000|2024-11-26 10:30:10|44.86|44.64|44.9|44.68|44.91|44.69|44.84|44.62|12
1732617020000|2024-11-26 10:30:20|44.91|44.69|44.96|44.74|44.96|44.74|44.91|44.69|6
1732617030000|2024-11-26 10:30:30|44.97|44.75|44.98|44.76|44.98|44.76|44.97|44.75|6
1732617040000|2024-11-26 10:30:40|44.97|44.75|45.01|44.79|45.02|44.8|44.97|44.75|11
1732617050000|2024-11-26 10:30:50|45|44.78|44.99|44.77|45.02|44.8|44.97|44.75|13
1732617060000|2024-11-26 10:31:00|44.98|44.76|45.14|44.92|45.14|44.92|44.98|44.76|8
1732617070000|2024-11-26 10:31:10|45.13|44.91|45.12|44.9|45.14|44.92|45.1|44.88|11
1732617080000|2024-11-26 10:31:20|45.11|44.89|45.03|44.81|45.11|44.89|45.03|44.81|9
1732617090000|2024-11-26 10:31:30|45.01|44.79|44.95|44.73|45.02|44.8|44.92|44.7|15
1732617100000|2024-11-26 10:31:40|44.94|44.72|44.88|44.66|44.95|44.73|44.87|44.65|12
1732617110000|2024-11-26 10:31:50|44.89|44.67|44.8|44.58|44.9|44.68|44.8|44.58|11
1732617120000|2024-11-26 10:32:00|44.81|44.59|44.95|44.73|44.95|44.73|44.81|44.59|9
1732617130000|2024-11-26 10:32:10|44.94|44.72|44.95|44.73|44.97|44.75|44.9|44.68|14
1732617150000|2024-11-26 10:32:30|44.96|44.74|44.96|44.74|44.96|44.74|44.95|44.73|3
1732617160000|2024-11-26 10:32:40|44.95|44.73|44.94|44.72|44.95|44.73|44.94|44.72|2
1732617170000|2024-11-26 10:32:50|44.92|44.7|44.83|44.61|44.92|44.7|44.83|44.61|8
1732617180000|2024-11-26 10:33:00|44.84|44.62|44.85|44.63|44.86|44.64|44.83|44.61|8
1732617190000|2024-11-26 10:33:10|44.86|44.64|44.94|44.72|44.94|44.72|44.86|44.64|7
1732617200000|2024-11-26 10:33:20|44.93|44.71|44.85|44.63|44.93|44.71|44.84|44.62|7
1732617210000|2024-11-26 10:33:30|44.84|44.62|44.85|44.63|44.88|44.66|44.84|44.62|11
1732617220000|2024-11-26 10:33:40|44.86|44.64|44.89|44.67|44.89|44.67|44.85|44.63|6
1732617230000|2024-11-26 10:33:50|44.9|44.68|44.88|44.66|44.92|44.7|44.88|44.66|10
1732617240000|2024-11-26 10:34:00|44.86|44.64|44.86|44.64|44.86|44.64|44.82|44.6|6
1732617250000|2024-11-26 10:34:10|44.87|44.65|44.93|44.71|44.93|44.71|44.87|44.65|5
1732617260000|2024-11-26 10:34:20|44.94|44.72|44.94|44.72|44.94|44.72|44.93|44.71|5
1732617270000|2024-11-26 10:34:30|44.95|44.73|44.95|44.73|44.95|44.73|44.91|44.69|12
1732617280000|2024-11-26 10:34:40|44.94|44.72|44.93|44.71|44.95|44.73|44.93|44.71|3
1732617290000|2024-11-26 10:34:50|44.92|44.7|44.95|44.73|44.95|44.73|44.92|44.7|4
1732617300000|2024-11-26 10:35:00|44.93|44.71|44.88|44.66|44.93|44.71|44.87|44.65|10
1732617310000|2024-11-26 10:35:10|44.89|44.67|44.87|44.65|44.89|44.67|44.87|44.65|4
1732617320000|2024-11-26 10:35:20|44.89|44.67|44.89|44.67|44.89|44.67|44.89|44.67|1
1732617330000|2024-11-26 10:35:30|44.87|44.65|44.87|44.65|44.89|44.67|44.86|44.64|9
1732617340000|2024-11-26 10:35:40|44.88|44.66|44.95|44.73|44.95|44.73|44.88|44.66|4
1732617350000|2024-11-26 10:35:50|44.94|44.72|44.96|44.74|44.96|44.74|44.94|44.72|3
1732617360000|2024-11-26 10:36:00|44.95|44.73|44.98|44.76|45|44.78|44.93|44.71|10
1732617370000|2024-11-26 10:36:10|44.96|44.74|44.96|44.74|44.97|44.75|44.93|44.71|13
1732617380000|2024-11-26 10:36:20|44.97|44.75|45.02|44.8|45.02|44.8|44.95|44.73|7
1732617390000|2024-11-26 10:36:30|45.01|44.79|45.02|44.8|45.02|44.8|44.98|44.76|14
1732617400000|2024-11-26 10:36:40|45.03|44.81|45.06|44.84|45.06|44.84|45.03|44.81|2
1732617410000|2024-11-26 10:36:50|45.03|44.81|45.02|44.8|45.03|44.81|45|44.78|9
1732617420000|2024-11-26 10:37:00|45|44.78|44.97|44.75|45.01|44.79|44.95|44.73|13
1732617430000|2024-11-26 10:37:10|44.98|44.76|44.99|44.77|44.99|44.77|44.97|44.75|6
1732617440000|2024-11-26 10:37:20|44.98|44.76|44.98|44.76|44.99|44.77|44.96|44.74|7
1732617450000|2024-11-26 10:37:30|44.99|44.77|45.01|44.79|45.02|44.8|44.99|44.77|7
1732617460000|2024-11-26 10:37:40|45.02|44.8|45.02|44.8|45.02|44.8|45.02|44.8|1
1732617470000|2024-11-26 10:37:50|45.03|44.81|45.08|44.86|45.08|44.86|45.03|44.81|4
1732617480000|2024-11-26 10:38:00|45.07|44.85|45.05|44.83|45.07|44.85|45.04|44.82|3
1732617490000|2024-11-26 10:38:10|45.03|44.81|44.96|44.74|45.03|44.81|44.96|44.74|11
1732617500000|2024-11-26 10:38:20|44.97|44.75|44.83|44.61|44.97|44.75|44.83|44.61|14
1732617510000|2024-11-26 10:38:30|44.81|44.59|44.84|44.62|44.86|44.64|44.78|44.56|16
1732617520000|2024-11-26 10:38:40|44.81|44.59|44.78|44.56|44.83|44.61|44.78|44.56|9
1732617530000|2024-11-26 10:38:50|44.77|44.55|44.73|44.51|44.77|44.55|44.7|44.48|16
1732617540000|2024-11-26 10:39:00|44.75|44.53|44.84|44.62|44.84|44.62|44.75|44.53|10
1732617550000|2024-11-26 10:39:10|44.85|44.63|44.96|44.74|45.04|44.82|44.85|44.63|19
1732617560000|2024-11-26 10:39:20|44.95|44.73|44.95|44.73|44.98|44.76|44.93|44.71|12
1732617570000|2024-11-26 10:39:30|44.96|44.74|44.92|44.7|44.99|44.77|44.91|44.69|10
1732617580000|2024-11-26 10:39:40|44.95|44.73|44.97|44.75|44.97|44.75|44.92|44.7|8
1732617590000|2024-11-26 10:39:50|44.96|44.74|44.96|44.74|44.96|44.74|44.95|44.73|3
1732617600000|2024-11-26 10:40:00|44.97|44.75|45.02|44.8|45.02|44.8|44.95|44.73|16
1732617610000|2024-11-26 10:40:10|45.01|44.79|45.05|44.83|45.08|44.86|44.99|44.77|15
1732617620000|2024-11-26 10:40:20|45.07|44.85|45|44.78|45.07|44.85|44.99|44.77|10
1732617630000|2024-11-26 10:40:30|44.99|44.77|45|44.78|45.03|44.81|44.99|44.77|15
1732617640000|2024-11-26 10:40:40|45.01|44.79|45.11|44.89|45.11|44.89|45.01|44.79|13
1732617650000|2024-11-26 10:40:50|45.12|44.9|45.18|44.96|45.18|44.96|45.12|44.9|7
1732617660000|2024-11-26 10:41:00|45.17|44.95|45.21|44.99|45.21|44.99|45.17|44.95|12
1732617670000|2024-11-26 10:41:10|45.22|45|45.34|45.12|45.34|45.12|45.22|45|7
1732617680000|2024-11-26 10:41:20|45.35|45.13|45.31|45.09|45.36|45.14|45.27|45.05|18
1732617690000|2024-11-26 10:41:30|45.3|45.08|45.27|45.05|45.3|45.08|45.27|45.05|8
1732617700000|2024-11-26 10:41:40|45.26|45.04|45.29|45.07|45.29|45.07|45.26|45.04|8
1732617710000|2024-11-26 10:41:50|45.3|45.08|45.3|45.08|45.31|45.09|45.29|45.07|4
1732617720000|2024-11-26 10:42:00|45.29|45.07|45.25|45.03|45.3|45.08|45.25|45.03|9
1732617730000|2024-11-26 10:42:10|45.24|45.02|45.19|44.97|45.24|45.02|45.19|44.97|3
1732617740000|2024-11-26 10:42:20|45.2|44.98|45.06|44.84|45.2|44.98|45.05|44.83|10
1732617750000|2024-11-26 10:42:30|45.07|44.85|45.03|44.81|45.07|44.85|45.01|44.79|8
1732617760000|2024-11-26 10:42:40|45.04|44.82|45.03|44.81|45.04|44.82|45.03|44.81|4
1732617770000|2024-11-26 10:42:50|45.01|44.79|45.03|44.81|45.04|44.82|45.01|44.79|7
1732617780000|2024-11-26 10:43:00|45.02|44.8|44.98|44.76|45.02|44.8|44.97|44.75|7
1732617790000|2024-11-26 10:43:10|44.99|44.77|45.02|44.8|45.05|44.83|44.98|44.76|11
1732617800000|2024-11-26 10:43:20|45|44.78|45.03|44.81|45.04|44.82|44.96|44.74|10
1732617810000|2024-11-26 10:43:30|45.02|44.8|44.95|44.73|45.04|44.82|44.95|44.73|10
1732617820000|2024-11-26 10:43:40|44.94|44.72|44.92|44.7|44.96|44.74|44.9|44.68|11
1732617830000|2024-11-26 10:43:50|44.91|44.69|44.9|44.68|44.91|44.69|44.89|44.67|12
1732617840000|2024-11-26 10:44:00|44.88|44.66|44.9|44.68|44.91|44.69|44.88|44.66|9
1732617850000|2024-11-26 10:44:10|44.91|44.69|44.81|44.59|44.91|44.69|44.81|44.59|7
1732617860000|2024-11-26 10:44:20|44.7|44.48|44.58|44.36|44.7|44.48|44.58|44.36|12
1732617870000|2024-11-26 10:44:30|44.57|44.35|44.58|44.36|44.59|44.37|44.53|44.31|14
1732617880000|2024-11-26 10:44:40|44.56|44.34|44.61|44.39|44.61|44.39|44.54|44.32|8
1732617890000|2024-11-26 10:44:50|44.64|44.42|44.6|44.38|44.64|44.42|44.6|44.38|13
1732617900000|2024-11-26 10:45:00|44.59|44.37|44.67|44.45|44.74|44.52|44.59|44.37|18
1732617910000|2024-11-26 10:45:10|44.68|44.46|44.75|44.53|44.79|44.57|44.68|44.46|18
1732617920000|2024-11-26 10:45:20|44.76|44.54|44.72|44.5|44.77|44.55|44.69|44.47|10
1732617930000|2024-11-26 10:45:30|44.71|44.49|44.7|44.48|44.73|44.51|44.7|44.48|8
1732617940000|2024-11-26 10:45:40|44.68|44.46|44.71|44.49|44.71|44.49|44.67|44.45|10
1732617950000|2024-11-26 10:45:50|44.7|44.48|44.7|44.48|44.72|44.5|44.66|44.44|9
1732617960000|2024-11-26 10:46:00|44.72|44.5|44.82|44.6|44.83|44.61|44.72|44.5|12
1732617970000|2024-11-26 10:46:10|44.79|44.57|44.81|44.59|44.83|44.61|44.79|44.57|11
1732617980000|2024-11-26 10:46:20|44.82|44.6|44.81|44.59|44.82|44.6|44.76|44.54|13
1732617990000|2024-11-26 10:46:30|44.8|44.58|44.7|44.48|44.8|44.58|44.7|44.48|6
1732618000000|2024-11-26 10:46:40|44.71|44.49|44.62|44.4|44.71|44.49|44.62|44.4|10
1732618010000|2024-11-26 10:46:50|44.63|44.41|44.61|44.39|44.63|44.41|44.6|44.38|13
1732618020000|2024-11-26 10:47:00|44.62|44.4|44.51|44.29|44.63|44.41|44.51|44.29|11
1732618030000|2024-11-26 10:47:10|44.49|44.27|44.47|44.25|44.49|44.27|44.46|44.24|6
1732618040000|2024-11-26 10:47:20|44.48|44.26|44.45|44.23|44.48|44.26|44.44|44.22|8
1732618050000|2024-11-26 10:47:30|44.44|44.22|44.41|44.19|44.45|44.23|44.41|44.19|7
1732618060000|2024-11-26 10:47:40|44.4|44.18|44.36|44.14|44.41|44.19|44.36|44.14|5
1732618070000|2024-11-26 10:47:50|44.35|44.13|44.36|44.14|44.36|44.14|44.35|44.13|4
1732618080000|2024-11-26 10:48:00|44.37|44.15|44.44|44.22|44.46|44.24|44.37|44.15|12
1732618090000|2024-11-26 10:48:10|44.45|44.23|44.47|44.25|44.47|44.25|44.43|44.21|8
1732618100000|2024-11-26 10:48:20|44.46|44.24|44.33|44.11|44.52|44.3|44.33|44.11|15
1732618110000|2024-11-26 10:48:30|44.32|44.1|44.35|44.13|44.35|44.13|44.32|44.1|6
1732618120000|2024-11-26 10:48:40|44.36|44.14|44.36|44.14|44.37|44.15|44.35|44.13|10
1732618130000|2024-11-26 10:48:50|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1732618140000|2024-11-26 10:49:00|44.36|44.14|44.33|44.11|44.37|44.15|44.33|44.11|5
1732618150000|2024-11-26 10:49:10|44.32|44.1|44.29|44.07|44.33|44.11|44.29|44.07|4
1732618160000|2024-11-26 10:49:20|44.32|44.1|44.32|44.1|44.4|44.18|44.32|44.1|12
1732618170000|2024-11-26 10:49:30|44.31|44.09|44.36|44.14|44.37|44.15|44.29|44.07|9
1732618180000|2024-11-26 10:49:40|44.38|44.16|44.38|44.16|44.38|44.16|44.35|44.13|13
1732618190000|2024-11-26 10:49:50|44.39|44.17|44.36|44.14|44.39|44.17|44.34|44.12|5
1732618200000|2024-11-26 10:50:00|44.34|44.12|44.37|44.15|44.45|44.23|44.34|44.12|17
1732618210000|2024-11-26 10:50:10|44.36|44.14|44.33|44.11|44.36|44.14|44.33|44.11|10
1732618220000|2024-11-26 10:50:20|44.35|44.13|44.38|44.16|44.42|44.2|44.34|44.12|11
1732618230000|2024-11-26 10:50:30|44.36|44.14|44.3|44.08|44.36|44.14|44.3|44.08|10
1732618240000|2024-11-26 10:50:40|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1732618250000|2024-11-26 10:50:50|44.31|44.09|44.31|44.09|44.31|44.09|44.3|44.08|5
1732618260000|2024-11-26 10:51:00|44.3|44.08|44.29|44.07|44.32|44.1|44.28|44.06|10
1732618270000|2024-11-26 10:51:10|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1732618280000|2024-11-26 10:51:20|44.27|44.05|44.3|44.08|44.3|44.08|44.27|44.05|6
1732618290000|2024-11-26 10:51:30|44.31|44.09|44.29|44.07|44.31|44.09|44.29|44.07|5
1732618300000|2024-11-26 10:51:40|44.3|44.08|44.29|44.07|44.3|44.08|44.29|44.07|4
1732618310000|2024-11-26 10:51:50|44.28|44.06|44.26|44.04|44.28|44.06|44.26|44.04|5
1732618330000|2024-11-26 10:52:10|44.3|44.08|44.28|44.06|44.3|44.08|44.28|44.06|3
1732618340000|2024-11-26 10:52:20|44.29|44.07|44.27|44.05|44.29|44.07|44.26|44.04|5
1732618350000|2024-11-26 10:52:30|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1732618360000|2024-11-26 10:52:40|44.25|44.03|44.22|44|44.26|44.04|44.22|44|6
1732618370000|2024-11-26 10:52:50|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|2
1732618380000|2024-11-26 10:53:00|44.23|44.01|44.19|43.97|44.23|44.01|44.19|43.97|5
1732618390000|2024-11-26 10:53:10|44.18|43.96|44.12|43.9|44.18|43.96|44.12|43.9|5
1732618400000|2024-11-26 10:53:20|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1732618410000|2024-11-26 10:53:30|44.15|43.93|44.28|44.06|44.28|44.06|44.15|43.93|19
1732618420000|2024-11-26 10:53:40|44.27|44.05|44.25|44.03|44.3|44.08|44.25|44.03|14
1732618430000|2024-11-26 10:53:50|44.22|44|44.16|43.94|44.22|44|44.16|43.94|16
1732618440000|2024-11-26 10:54:00|44.15|43.93|44.27|44.05|44.27|44.05|44.15|43.93|17
1732618450000|2024-11-26 10:54:10|44.3|44.08|44.32|44.1|44.33|44.11|44.24|44.02|14
1732618460000|2024-11-26 10:54:20|44.33|44.11|44.43|44.21|44.46|44.24|44.33|44.11|14
1732618470000|2024-11-26 10:54:30|44.42|44.2|44.32|44.1|44.42|44.2|44.32|44.1|7
1732618480000|2024-11-26 10:54:40|44.3|44.08|44.28|44.06|44.34|44.12|44.28|44.06|11
1732618490000|2024-11-26 10:54:50|44.27|44.05|44.3|44.08|44.3|44.08|44.27|44.05|12
1732618500000|2024-11-26 10:55:00|44.29|44.07|44.15|43.93|44.3|44.08|44.15|43.93|14
1732618510000|2024-11-26 10:55:10|44.16|43.94|44.15|43.93|44.16|43.94|44.14|43.92|6
1732618520000|2024-11-26 10:55:20|44.14|43.92|44.02|43.8|44.14|43.92|43.98|43.76|14
1732618530000|2024-11-26 10:55:30|44.04|43.82|44.02|43.8|44.06|43.84|43.99|43.77|21
1732618540000|2024-11-26 10:55:40|44.03|43.81|44.02|43.8|44.04|43.82|44|43.78|14
1732618550000|2024-11-26 10:55:50|44.03|43.81|44.01|43.79|44.03|43.81|44|43.78|7
1732618560000|2024-11-26 10:56:00|44|43.78|44.02|43.8|44.04|43.82|43.99|43.77|12
1732618570000|2024-11-26 10:56:10|44.03|43.81|43.97|43.75|44.05|43.83|43.95|43.73|14
1732618580000|2024-11-26 10:56:20|43.96|43.74|43.92|43.7|43.98|43.76|43.92|43.7|10
1732618590000|2024-11-26 10:56:30|43.91|43.69|43.93|43.71|43.93|43.71|43.91|43.69|7
1732618600000|2024-11-26 10:56:40|43.92|43.7|43.9|43.68|43.93|43.71|43.89|43.67|11
1732618610000|2024-11-26 10:56:50|43.89|43.67|43.86|43.64|43.9|43.68|43.84|43.62|9
1732618620000|2024-11-26 10:57:00|43.84|43.62|43.81|43.59|43.86|43.64|43.8|43.58|6
1732618630000|2024-11-26 10:57:10|43.8|43.58|43.8|43.58|43.81|43.59|43.8|43.58|7
1732618640000|2024-11-26 10:57:20|43.81|43.59|43.94|43.72|43.95|43.73|43.81|43.59|15
1732618650000|2024-11-26 10:57:30|43.92|43.7|43.92|43.7|43.92|43.7|43.88|43.66|8
1732618660000|2024-11-26 10:57:40|43.94|43.72|43.9|43.68|43.94|43.72|43.89|43.67|5
1732618670000|2024-11-26 10:57:50|43.91|43.69|43.94|43.72|43.98|43.76|43.91|43.69|16
1732618680000|2024-11-26 10:58:00|43.96|43.74|43.97|43.75|44.02|43.8|43.92|43.7|19
1732618690000|2024-11-26 10:58:10|43.99|43.77|44.08|43.86|44.09|43.87|43.99|43.77|12
1732618700000|2024-11-26 10:58:20|44.1|43.88|44|43.78|44.1|43.88|43.99|43.77|10
1732618710000|2024-11-26 10:58:30|43.99|43.77|44.01|43.79|44.01|43.79|43.99|43.77|11
1732618720000|2024-11-26 10:58:40|44|43.78|43.96|43.74|44|43.78|43.96|43.74|10
1732618730000|2024-11-26 10:58:50|43.93|43.71|43.92|43.7|43.94|43.72|43.92|43.7|12
1732618740000|2024-11-26 10:59:00|43.89|43.67|43.84|43.62|43.9|43.68|43.82|43.6|11
1732618750000|2024-11-26 10:59:10|43.85|43.63|43.85|43.63|43.85|43.63|43.84|43.62|5
1732618760000|2024-11-26 10:59:20|43.84|43.62|43.83|43.61|43.84|43.62|43.81|43.59|8
1732618770000|2024-11-26 10:59:30|43.84|43.62|43.79|43.57|43.84|43.62|43.79|43.57|8
1732618780000|2024-11-26 10:59:40|43.78|43.56|43.75|43.53|43.78|43.56|43.75|43.53|3
1732618790000|2024-11-26 10:59:50|43.76|43.54|43.76|43.54|43.77|43.55|43.76|43.54|3
1732618800000|2024-11-26 11:00:00|43.75|43.53|43.9|43.68|43.92|43.7|43.75|43.53|22
1732618810000|2024-11-26 11:00:10|43.87|43.65|43.89|43.67|43.9|43.68|43.86|43.64|20
1732618820000|2024-11-26 11:00:20|43.9|43.68|43.95|43.73|43.97|43.75|43.89|43.67|11
1732618830000|2024-11-26 11:00:30|43.93|43.71|43.94|43.72|43.97|43.75|43.91|43.69|17
1732618840000|2024-11-26 11:00:40|43.96|43.74|43.98|43.76|43.98|43.76|43.94|43.72|21
1732618850000|2024-11-26 11:00:50|43.97|43.75|43.98|43.76|43.98|43.76|43.95|43.73|10
1732618860000|2024-11-26 11:01:00|43.97|43.75|43.93|43.71|43.99|43.77|43.93|43.71|12
1732618870000|2024-11-26 11:01:10|43.9|43.68|43.91|43.69|43.96|43.74|43.9|43.68|21
1732618880000|2024-11-26 11:01:20|43.93|43.71|43.93|43.71|43.96|43.74|43.93|43.71|17
1732618890000|2024-11-26 11:01:30|43.95|43.73|43.88|43.66|43.95|43.73|43.88|43.66|9
1732618900000|2024-11-26 11:01:40|43.87|43.65|43.88|43.66|43.88|43.66|43.84|43.62|7
1732618910000|2024-11-26 11:01:50|43.89|43.67|43.91|43.69|43.95|43.73|43.89|43.67|13
1732618920000|2024-11-26 11:02:00|43.89|43.67|43.87|43.65|43.89|43.67|43.83|43.61|18
1732618930000|2024-11-26 11:02:10|43.85|43.63|43.85|43.63|43.89|43.67|43.84|43.62|15
1732618940000|2024-11-26 11:02:20|43.86|43.64|43.83|43.61|43.86|43.64|43.83|43.61|3
1732618950000|2024-11-26 11:02:30|43.81|43.59|43.84|43.62|43.84|43.62|43.79|43.57|15
1732618960000|2024-11-26 11:02:40|43.83|43.61|43.71|43.49|43.83|43.61|43.71|43.49|10
1732618970000|2024-11-26 11:02:50|43.73|43.51|43.69|43.47|43.73|43.51|43.69|43.47|7
1732618980000|2024-11-26 11:03:00|43.67|43.45|43.76|43.54|43.76|43.54|43.66|43.44|12
1732618990000|2024-11-26 11:03:10|43.72|43.5|43.67|43.45|43.74|43.52|43.67|43.45|10
1732619000000|2024-11-26 11:03:20|43.68|43.46|43.61|43.39|43.68|43.46|43.6|43.38|7
1732619010000|2024-11-26 11:03:30|43.57|43.35|43.49|43.27|43.57|43.35|43.48|43.26|18
1732619020000|2024-11-26 11:03:40|43.46|43.24|43.48|43.26|43.49|43.27|43.46|43.24|6
1732619030000|2024-11-26 11:03:50|43.46|43.24|43.43|43.21|43.47|43.25|43.42|43.2|7
1732619040000|2024-11-26 11:04:00|43.44|43.22|43.45|43.23|43.49|43.27|43.44|43.22|12
1732619050000|2024-11-26 11:04:10|43.43|43.21|43.33|43.11|43.49|43.27|43.33|43.11|12
1732619060000|2024-11-26 11:04:20|43.32|43.1|43.28|43.06|43.33|43.11|43.28|43.06|5
1732619070000|2024-11-26 11:04:30|43.35|43.13|43.41|43.19|43.48|43.26|43.35|43.13|15
1732619080000|2024-11-26 11:04:40|43.44|43.22|43.56|43.34|43.59|43.37|43.44|43.22|17
1732619090000|2024-11-26 11:04:50|43.58|43.36|43.62|43.4|43.7|43.48|43.58|43.36|15
1732619100000|2024-11-26 11:05:00|43.68|43.46|43.65|43.43|43.71|43.49|43.62|43.4|21
1732619110000|2024-11-26 11:05:10|43.66|43.44|43.83|43.61|43.87|43.65|43.66|43.44|21
1732619120000|2024-11-26 11:05:20|43.85|43.63|43.79|43.57|43.85|43.63|43.7|43.48|14
1732619130000|2024-11-26 11:05:30|43.82|43.6|43.84|43.62|43.88|43.66|43.8|43.58|9
1732619140000|2024-11-26 11:05:40|43.85|43.63|43.98|43.76|43.99|43.77|43.85|43.63|6
1732619150000|2024-11-26 11:05:50|43.99|43.77|44.11|43.89|44.11|43.89|43.99|43.77|11
1732619160000|2024-11-26 11:06:00|44.1|43.88|44.06|43.84|44.11|43.89|44.03|43.81|25
1732619170000|2024-11-26 11:06:10|44.09|43.87|44.17|43.95|44.18|43.96|44.08|43.86|15
1732619180000|2024-11-26 11:06:20|44.18|43.96|44.18|43.96|44.21|43.99|44.17|43.95|17
1732619190000|2024-11-26 11:06:30|44.15|43.93|44.26|44.04|44.26|44.04|44.14|43.92|12
1732619200000|2024-11-26 11:06:40|44.24|44.02|44.31|44.09|44.31|44.09|44.23|44.01|19
1732619210000|2024-11-26 11:06:50|44.32|44.1|44.35|44.13|44.4|44.18|44.32|44.1|11
1732619220000|2024-11-26 11:07:00|44.33|44.11|44.25|44.03|44.33|44.11|44.22|44|14
1732619230000|2024-11-26 11:07:10|44.24|44.02|44.2|43.98|44.24|44.02|44.2|43.98|8
1732619240000|2024-11-26 11:07:20|44.21|43.99|44.25|44.03|44.26|44.04|44.21|43.99|18
1732619250000|2024-11-26 11:07:30|44.26|44.04|44.23|44.01|44.26|44.04|44.22|44|9
1732619260000|2024-11-26 11:07:40|44.24|44.02|44.41|44.19|44.41|44.19|44.24|44.02|9
1732619270000|2024-11-26 11:07:50|44.4|44.18|44.41|44.19|44.43|44.21|44.4|44.18|8
1732619280000|2024-11-26 11:08:00|44.4|44.18|44.41|44.19|44.41|44.19|44.38|44.16|7
1732619290000|2024-11-26 11:08:10|44.4|44.18|44.34|44.12|44.4|44.18|44.34|44.12|13
1732619300000|2024-11-26 11:08:20|44.33|44.11|44.25|44.03|44.33|44.11|44.24|44.02|12
1732619310000|2024-11-26 11:08:30|44.27|44.05|44.29|44.07|44.29|44.07|44.26|44.04|6
1732619320000|2024-11-26 11:08:40|44.3|44.08|44.32|44.1|44.35|44.13|44.3|44.08|11
1732619330000|2024-11-26 11:08:50|44.33|44.11|44.39|44.17|44.39|44.17|44.33|44.11|10
1732619340000|2024-11-26 11:09:00|44.41|44.19|44.49|44.27|44.52|44.3|44.41|44.19|17
1732619350000|2024-11-26 11:09:10|44.47|44.25|44.42|44.2|44.48|44.26|44.37|44.15|15
1732619360000|2024-11-26 11:09:20|44.43|44.21|44.44|44.22|44.44|44.22|44.42|44.2|10
1732619370000|2024-11-26 11:09:30|44.45|44.23|44.5|44.28|44.5|44.28|44.45|44.23|3
1732619380000|2024-11-26 11:09:40|44.49|44.27|44.55|44.33|44.55|44.33|44.48|44.26|9
1732619390000|2024-11-26 11:09:50|44.57|44.35|44.62|44.4|44.62|44.4|44.57|44.35|20
1732619400000|2024-11-26 11:10:00|44.61|44.39|44.55|44.33|44.61|44.39|44.54|44.32|18
1732619410000|2024-11-26 11:10:10|44.56|44.34|44.48|44.26|44.56|44.34|44.48|44.26|9
1732619420000|2024-11-26 11:10:20|44.49|44.27|44.55|44.33|44.56|44.34|44.48|44.26|10
1732619430000|2024-11-26 11:10:30|44.56|44.34|44.45|44.23|44.56|44.34|44.45|44.23|9
1732619460000|2024-11-26 11:11:00|44.42|44.2|44.39|44.17|44.42|44.2|44.39|44.17|4
1732619470000|2024-11-26 11:11:10|44.4|44.18|44.34|44.12|44.4|44.18|44.29|44.07|11
1732619480000|2024-11-26 11:11:20|44.33|44.11|44.3|44.08|44.33|44.11|44.3|44.08|11
1732619490000|2024-11-26 11:11:30|44.29|44.07|44.3|44.08|44.31|44.09|44.29|44.07|6
1732619500000|2024-11-26 11:11:40|44.31|44.09|44.32|44.1|44.36|44.14|44.31|44.09|6
1732619510000|2024-11-26 11:11:50|44.31|44.09|44.32|44.1|44.32|44.1|44.31|44.09|2
1732619520000|2024-11-26 11:12:00|44.3|44.08|44.27|44.05|44.33|44.11|44.27|44.05|6
1732619530000|2024-11-26 11:12:10|44.24|44.02|44.17|43.95|44.24|44.02|44.14|43.92|9
1732619540000|2024-11-26 11:12:20|44.18|43.96|44.13|43.91|44.18|43.96|44.13|43.91|8
1732619550000|2024-11-26 11:12:30|44.14|43.92|44.08|43.86|44.14|43.92|44.08|43.86|8
1732619560000|2024-11-26 11:12:40|44.09|43.87|44.08|43.86|44.09|43.87|44.08|43.86|4
1732619570000|2024-11-26 11:12:50|44.09|43.87|44.14|43.92|44.17|43.95|44.08|43.86|10
1732619580000|2024-11-26 11:13:00|44.15|43.93|44.15|43.93|44.18|43.96|44.13|43.91|17
1732619590000|2024-11-26 11:13:10|44.16|43.94|44.24|44.02|44.24|44.02|44.16|43.94|6
1732619600000|2024-11-26 11:13:20|44.23|44.01|44.17|43.95|44.24|44.02|44.17|43.95|10
1732619610000|2024-11-26 11:13:30|44.16|43.94|44.14|43.92|44.17|43.95|44.14|43.92|9
1732619620000|2024-11-26 11:13:40|44.15|43.93|44.16|43.94|44.18|43.96|44.14|43.92|9
1732619630000|2024-11-26 11:13:50|44.13|43.91|44.14|43.92|44.16|43.94|44.13|43.91|8
1732619640000|2024-11-26 11:14:00|44.16|43.94|44.19|43.97|44.19|43.97|44.14|43.92|10
1732619650000|2024-11-26 11:14:10|44.18|43.96|44.13|43.91|44.18|43.96|44.11|43.89|13
1732619660000|2024-11-26 11:14:20|44.14|43.92|44.19|43.97|44.19|43.97|44.14|43.92|6
1732619670000|2024-11-26 11:14:30|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|4
1732619680000|2024-11-26 11:14:40|44.2|43.98|44.27|44.05|44.27|44.05|44.2|43.98|7
1732619690000|2024-11-26 11:14:50|44.28|44.06|44.26|44.04|44.29|44.07|44.26|44.04|9
1732619700000|2024-11-26 11:15:00|44.27|44.05|44.41|44.19|44.41|44.19|44.27|44.05|11
1732619710000|2024-11-26 11:15:10|44.42|44.2|44.32|44.1|44.43|44.21|44.32|44.1|14
1732619720000|2024-11-26 11:15:20|44.31|44.09|44.28|44.06|44.31|44.09|44.21|43.99|18
1732619730000|2024-11-26 11:15:30|44.27|44.05|44.19|43.97|44.27|44.05|44.17|43.95|16
1732619740000|2024-11-26 11:15:40|44.18|43.96|44.06|43.84|44.18|43.96|44.06|43.84|14
1732619750000|2024-11-26 11:15:50|44.05|43.83|43.96|43.74|44.05|43.83|43.96|43.74|11
1732619760000|2024-11-26 11:16:00|43.97|43.75|43.98|43.76|44.02|43.8|43.95|43.73|15
1732619770000|2024-11-26 11:16:10|43.97|43.75|43.89|43.67|43.97|43.75|43.84|43.62|15
1732619780000|2024-11-26 11:16:20|43.9|43.68|43.86|43.64|43.91|43.69|43.85|43.63|12
1732619790000|2024-11-26 11:16:30|43.85|43.63|43.86|43.64|43.88|43.66|43.81|43.59|14
1732619800000|2024-11-26 11:16:40|43.84|43.62|43.83|43.61|43.84|43.62|43.8|43.58|9
1732619810000|2024-11-26 11:16:50|43.85|43.63|43.83|43.61|43.85|43.63|43.8|43.58|10
1732619820000|2024-11-26 11:17:00|43.82|43.6|43.75|43.53|43.83|43.61|43.74|43.52|11
1732619840000|2024-11-26 11:17:20|43.73|43.51|43.74|43.52|43.76|43.54|43.72|43.5|10
1732619850000|2024-11-26 11:17:30|43.73|43.51|43.71|43.49|43.73|43.51|43.7|43.48|8
1732619860000|2024-11-26 11:17:40|43.72|43.5|43.72|43.5|43.72|43.5|43.71|43.49|9
1732619870000|2024-11-26 11:17:50|43.71|43.49|43.7|43.48|43.71|43.49|43.7|43.48|2
1732619880000|2024-11-26 11:18:00|43.69|43.47|43.76|43.54|43.76|43.54|43.69|43.47|11
1732619890000|2024-11-26 11:18:10|43.75|43.53|43.78|43.56|43.81|43.59|43.74|43.52|14
1732619900000|2024-11-26 11:18:20|43.79|43.57|43.8|43.58|43.8|43.58|43.74|43.52|13
1732619910000|2024-11-26 11:18:30|43.79|43.57|43.79|43.57|43.81|43.59|43.77|43.55|17
1732619920000|2024-11-26 11:18:40|43.78|43.56|43.71|43.49|43.81|43.59|43.71|43.49|18
1732619930000|2024-11-26 11:18:50|43.7|43.48|43.66|43.44|43.7|43.48|43.66|43.44|6
1732619940000|2024-11-26 11:19:00|43.63|43.41|43.63|43.41|43.63|43.41|43.62|43.4|3
1732619950000|2024-11-26 11:19:10|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|2
1732619960000|2024-11-26 11:19:20|43.61|43.39|43.53|43.31|43.61|43.39|43.5|43.28|7
1732619980000|2024-11-26 11:19:40|43.49|43.27|43.51|43.29|43.54|43.32|43.49|43.27|5
1732619990000|2024-11-26 11:19:50|43.54|43.32|43.52|43.3|43.54|43.32|43.51|43.29|7
1732620000000|2024-11-26 11:20:00|43.53|43.31|43.6|43.38|43.6|43.38|43.53|43.31|4
1732620010000|2024-11-26 11:20:10|43.63|43.41|43.64|43.42|43.64|43.42|43.63|43.41|4
1732620020000|2024-11-26 11:20:20|43.65|43.43|43.73|43.51|43.74|43.52|43.65|43.43|21
1732620030000|2024-11-26 11:20:30|43.72|43.5|43.68|43.46|43.72|43.5|43.67|43.45|7
1732620040000|2024-11-26 11:20:40|43.73|43.51|43.71|43.49|43.74|43.52|43.7|43.48|7
1732620050000|2024-11-26 11:20:50|43.7|43.48|43.68|43.46|43.7|43.48|43.68|43.46|3
1732620060000|2024-11-26 11:21:00|43.67|43.45|43.49|43.27|43.67|43.45|43.49|43.27|10
1732620070000|2024-11-26 11:21:10|43.47|43.25|43.47|43.25|43.48|43.26|43.47|43.25|5
1732620080000|2024-11-26 11:21:20|43.49|43.27|43.47|43.25|43.55|43.33|43.47|43.25|11
1732620090000|2024-11-26 11:21:30|43.46|43.24|43.43|43.21|43.47|43.25|43.43|43.21|7
1732620100000|2024-11-26 11:21:40|43.44|43.22|43.43|43.21|43.46|43.24|43.43|43.21|7
1732620110000|2024-11-26 11:21:50|43.46|43.24|43.43|43.21|43.48|43.26|43.43|43.21|8
1732620120000|2024-11-26 11:22:00|43.44|43.22|43.45|43.23|43.45|43.23|43.44|43.22|2
1732620130000|2024-11-26 11:22:10|43.44|43.22|43.52|43.3|43.52|43.3|43.44|43.22|13
1732620140000|2024-11-26 11:22:20|43.51|43.29|43.47|43.25|43.51|43.29|43.47|43.25|7
1732620150000|2024-11-26 11:22:30|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|8
1732620160000|2024-11-26 11:22:40|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|10
1732620170000|2024-11-26 11:22:50|43.48|43.26|43.46|43.24|43.48|43.26|43.46|43.24|3
1732620180000|2024-11-26 11:23:00|43.47|43.25|43.47|43.25|43.51|43.29|43.47|43.25|15
1732620190000|2024-11-26 11:23:10|43.48|43.26|43.44|43.22|43.48|43.26|43.43|43.21|10
1732620200000|2024-11-26 11:23:20|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|8
1732620210000|2024-11-26 11:23:30|43.45|43.23|43.44|43.22|43.45|43.23|43.43|43.21|8
1732620220000|2024-11-26 11:23:40|43.43|43.21|43.4|43.18|43.43|43.21|43.39|43.17|6
1732620230000|2024-11-26 11:23:50|43.39|43.17|43.4|43.18|43.42|43.2|43.39|43.17|5
1732620240000|2024-11-26 11:24:00|43.39|43.17|43.33|43.11|43.4|43.18|43.25|43.03|9
1732620250000|2024-11-26 11:24:10|43.3|43.08|43.24|43.02|43.3|43.08|43.24|43.02|4
1732620260000|2024-11-26 11:24:20|43.26|43.04|43.21|42.99|43.28|43.06|43.19|42.97|10
1732620270000|2024-11-26 11:24:30|43.2|42.98|43.29|43.07|43.29|43.07|43.19|42.97|7
1732620280000|2024-11-26 11:24:40|43.28|43.06|43.25|43.03|43.28|43.06|43.25|43.03|3
1732620290000|2024-11-26 11:24:50|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1732620300000|2024-11-26 11:25:00|43.28|43.06|43.28|43.06|43.28|43.06|43.27|43.05|7
1732620310000|2024-11-26 11:25:10|43.29|43.07|43.37|43.15|43.4|43.18|43.29|43.07|12
1732620320000|2024-11-26 11:25:20|43.36|43.14|43.47|43.25|43.47|43.25|43.34|43.12|16
1732620330000|2024-11-26 11:25:30|43.45|43.23|43.32|43.1|43.45|43.23|43.32|43.1|13
1732620340000|2024-11-26 11:25:40|43.31|43.09|43.19|42.97|43.31|43.09|43.18|42.96|11
1732620350000|2024-11-26 11:25:50|43.24|43.02|43.17|42.95|43.24|43.02|43.17|42.95|12
1732620360000|2024-11-26 11:26:00|43.16|42.94|43.11|42.89|43.18|42.96|43.11|42.89|12
1732620370000|2024-11-26 11:26:10|43.1|42.88|43.03|42.81|43.11|42.89|43.01|42.79|12
1732620380000|2024-11-26 11:26:20|43.05|42.83|43.02|42.8|43.05|42.83|42.97|42.75|23
1732620390000|2024-11-26 11:26:30|43.03|42.81|42.97|42.75|43.04|42.82|42.97|42.75|11
1732620400000|2024-11-26 11:26:40|42.95|42.73|42.94|42.72|42.99|42.77|42.94|42.72|9
1732620410000|2024-11-26 11:26:50|42.93|42.71|42.85|42.63|42.93|42.71|42.85|42.63|4
1732620420000|2024-11-26 11:27:00|42.86|42.64|42.91|42.69|42.96|42.74|42.86|42.64|15
1732620430000|2024-11-26 11:27:10|42.89|42.67|42.84|42.62|42.92|42.7|42.82|42.6|14
1732620440000|2024-11-26 11:27:20|42.83|42.61|42.82|42.6|42.85|42.63|42.81|42.59|10
1732620450000|2024-11-26 11:27:30|42.8|42.58|42.76|42.54|42.8|42.58|42.76|42.54|3
1732620460000|2024-11-26 11:27:40|42.74|42.52|42.68|42.46|42.74|42.52|42.67|42.45|15
1732620470000|2024-11-26 11:27:50|42.69|42.47|42.67|42.45|42.7|42.48|42.66|42.44|13
1732620480000|2024-11-26 11:28:00|42.68|42.46|42.68|42.46|42.74|42.52|42.67|42.45|9
1732620490000|2024-11-26 11:28:10|42.67|42.45|42.67|42.45|42.67|42.45|42.66|42.44|5
1732620500000|2024-11-26 11:28:20|42.68|42.46|42.62|42.4|42.7|42.48|42.59|42.37|15
1732620510000|2024-11-26 11:28:30|42.59|42.37|42.55|42.33|42.59|42.37|42.51|42.29|8
1732620520000|2024-11-26 11:28:40|42.52|42.3|42.46|42.24|42.52|42.3|42.46|42.24|8
1732620530000|2024-11-26 11:28:50|42.47|42.25|42.42|42.2|42.47|42.25|42.42|42.2|13
1732620540000|2024-11-26 11:29:00|42.41|42.19|42.46|42.24|42.5|42.28|42.41|42.19|27
1732620550000|2024-11-26 11:29:10|42.45|42.23|42.43|42.21|42.45|42.23|42.35|42.13|18
1732620560000|2024-11-26 11:29:20|42.41|42.19|42.64|42.42|42.66|42.44|42.41|42.19|26
1732620570000|2024-11-26 11:29:30|42.66|42.44|42.51|42.29|42.67|42.45|42.49|42.27|22
1732620580000|2024-11-26 11:29:40|42.48|42.26|42.5|42.28|42.55|42.33|42.48|42.26|19
1732620590000|2024-11-26 11:29:50|42.48|42.26|42.35|42.13|42.48|42.26|42.35|42.13|20
1732620600000|2024-11-26 11:30:00|42.37|42.15|42.33|42.11|42.43|42.21|42.33|42.11|27
1732620610000|2024-11-26 11:30:10|42.34|42.12|42.35|42.13|42.44|42.22|42.34|42.12|13
1732620620000|2024-11-26 11:30:20|42.36|42.14|42.51|42.29|42.51|42.29|42.36|42.14|17
1732620630000|2024-11-26 11:30:30|42.59|42.37|42.55|42.33|42.66|42.44|42.54|42.32|15
1732620640000|2024-11-26 11:30:40|42.56|42.34|42.58|42.36|42.69|42.47|42.55|42.33|22
1732620650000|2024-11-26 11:30:50|42.59|42.37|42.48|42.26|42.61|42.39|42.47|42.25|19
1732620660000|2024-11-26 11:31:00|42.51|42.29|42.41|42.19|42.51|42.29|42.41|42.19|9
1732620670000|2024-11-26 11:31:10|42.38|42.16|42.28|42.06|42.39|42.17|42.28|42.06|10
1732620680000|2024-11-26 11:31:20|42.27|42.05|42.2|41.98|42.28|42.06|42.19|41.97|10
1732620690000|2024-11-26 11:31:30|42.25|42.03|42.27|42.05|42.27|42.05|42.19|41.97|19
1732620700000|2024-11-26 11:31:40|42.35|42.13|42.3|42.08|42.35|42.13|42.27|42.05|21
1732620710000|2024-11-26 11:31:50|42.26|42.04|42.28|42.06|42.28|42.06|42.24|42.02|10
1732620720000|2024-11-26 11:32:00|42.27|42.05|42.18|41.96|42.37|42.15|42.18|41.96|22
1732620730000|2024-11-26 11:32:10|42.17|41.95|42.19|41.97|42.22|42|42.17|41.95|11
1732620740000|2024-11-26 11:32:20|42.18|41.96|42.24|42.02|42.3|42.08|42.15|41.93|19
1732620750000|2024-11-26 11:32:30|42.25|42.03|42.57|42.35|42.59|42.37|42.25|42.03|26
1732620760000|2024-11-26 11:32:40|42.55|42.33|42.78|42.56|42.78|42.56|42.53|42.31|15
1732620770000|2024-11-26 11:32:50|42.84|42.62|42.93|42.71|42.93|42.71|42.73|42.51|29
1732620780000|2024-11-26 11:33:00|42.9|42.68|42.96|42.74|42.96|42.74|42.78|42.56|21
1732620790000|2024-11-26 11:33:10|42.97|42.75|42.75|42.53|42.97|42.75|42.7|42.48|21
1732620800000|2024-11-26 11:33:20|42.73|42.51|42.95|42.73|42.98|42.76|42.73|42.51|18
1732620810000|2024-11-26 11:33:30|42.91|42.69|42.86|42.64|43.06|42.84|42.86|42.64|15
1732620820000|2024-11-26 11:33:40|42.85|42.63|42.88|42.66|42.88|42.66|42.81|42.59|16
1732620830000|2024-11-26 11:33:50|42.87|42.65|42.82|42.6|42.87|42.65|42.82|42.6|7
1732620840000|2024-11-26 11:34:00|42.81|42.59|42.69|42.47|42.81|42.59|42.64|42.42|13
1732620850000|2024-11-26 11:34:10|42.61|42.39|42.59|42.37|42.61|42.39|42.48|42.26|18
1732620860000|2024-11-26 11:34:20|42.6|42.38|42.46|42.24|42.61|42.39|42.46|42.24|16
1732620870000|2024-11-26 11:34:30|42.45|42.23|42.57|42.35|42.58|42.36|42.45|42.23|9
1732620880000|2024-11-26 11:34:40|42.58|42.36|42.58|42.36|42.6|42.38|42.56|42.34|13
1732620890000|2024-11-26 11:34:50|42.59|42.37|42.56|42.34|42.59|42.37|42.52|42.3|11
1732620900000|2024-11-26 11:35:00|42.57|42.35|42.77|42.55|42.77|42.55|42.51|42.29|19
1732620910000|2024-11-26 11:35:10|42.76|42.54|42.8|42.58|42.83|42.61|42.63|42.41|19
1732620920000|2024-11-26 11:35:20|42.85|42.63|42.95|42.73|42.95|42.73|42.8|42.58|12
1732620930000|2024-11-26 11:35:30|42.9|42.68|42.77|42.55|42.93|42.71|42.72|42.5|18
1732620940000|2024-11-26 11:35:40|42.79|42.57|42.8|42.58|42.83|42.61|42.79|42.57|12
1732620950000|2024-11-26 11:35:50|42.79|42.57|42.75|42.53|42.8|42.58|42.75|42.53|5
1732620960000|2024-11-26 11:36:00|42.76|42.54|42.74|42.52|42.77|42.55|42.73|42.51|11
1732620970000|2024-11-26 11:36:10|42.68|42.46|42.67|42.45|42.68|42.46|42.66|42.44|6
1732620980000|2024-11-26 11:36:20|42.66|42.44|42.8|42.58|42.8|42.58|42.66|42.44|12
1732620990000|2024-11-26 11:36:30|42.81|42.59|42.85|42.63|42.88|42.66|42.81|42.59|9
1732621000000|2024-11-26 11:36:40|42.86|42.64|42.62|42.4|42.88|42.66|42.62|42.4|19
1732621010000|2024-11-26 11:36:50|42.63|42.41|42.6|42.38|42.63|42.41|42.6|42.38|9
1732621020000|2024-11-26 11:37:00|42.58|42.36|42.59|42.37|42.62|42.4|42.52|42.3|18
1732621030000|2024-11-26 11:37:10|42.58|42.36|42.49|42.27|42.58|42.36|42.48|42.26|15
1732621040000|2024-11-26 11:37:20|42.5|42.28|42.42|42.2|42.5|42.28|42.38|42.16|14
1732621050000|2024-11-26 11:37:30|42.43|42.21|42.36|42.14|42.43|42.21|42.35|42.13|14
1732621060000|2024-11-26 11:37:40|42.37|42.15|42.36|42.14|42.38|42.16|42.35|42.13|17
1732621070000|2024-11-26 11:37:50|42.37|42.15|42.38|42.16|42.38|42.16|42.37|42.15|4
1732621080000|2024-11-26 11:38:00|42.37|42.15|42.1|41.88|42.37|42.15|42.1|41.88|13
1732621090000|2024-11-26 11:38:10|42.09|41.87|41.98|41.76|42.09|41.87|41.96|41.74|15
1732621100000|2024-11-26 11:38:20|41.96|41.74|41.86|41.64|41.96|41.74|41.86|41.64|15
1732621110000|2024-11-26 11:38:30|41.84|41.62|41.83|41.61|41.84|41.62|41.77|41.55|11
1732621120000|2024-11-26 11:38:40|41.84|41.62|41.9|41.68|41.9|41.68|41.84|41.62|9
1732621130000|2024-11-26 11:38:50|41.91|41.69|41.93|41.71|41.94|41.72|41.86|41.64|16
1732621140000|2024-11-26 11:39:00|41.92|41.7|41.91|41.69|41.93|41.71|41.85|41.63|13
1732621150000|2024-11-26 11:39:10|41.93|41.71|41.85|41.63|42.05|41.83|41.84|41.62|19
1732621160000|2024-11-26 11:39:20|41.84|41.62|41.8|41.58|41.84|41.62|41.8|41.58|9
1732621170000|2024-11-26 11:39:30|41.79|41.57|41.81|41.59|41.82|41.6|41.72|41.5|16
1732621180000|2024-11-26 11:39:40|41.82|41.6|41.84|41.62|41.89|41.67|41.81|41.59|17
1732621190000|2024-11-26 11:39:50|41.83|41.61|41.84|41.62|41.85|41.63|41.81|41.59|10
1732621200000|2024-11-26 11:40:00|41.83|41.61|41.95|41.73|42.01|41.79|41.83|41.61|19
1732621210000|2024-11-26 11:40:10|41.94|41.72|42.05|41.83|42.05|41.83|41.94|41.72|15
1732621220000|2024-11-26 11:40:20|42.07|41.85|42.06|41.84|42.16|41.94|42.06|41.84|15
1732621230000|2024-11-26 11:40:30|42.07|41.85|42.09|41.87|42.09|41.87|42.04|41.82|13
1732621240000|2024-11-26 11:40:40|42.11|41.89|42.21|41.99|42.21|41.99|42.11|41.89|8
1732621250000|2024-11-26 11:40:50|42.22|42|42.22|42|42.25|42.03|42.2|41.98|16
1732621260000|2024-11-26 11:41:00|42.19|41.97|42.21|41.99|42.22|42|42.08|41.86|24
1732621270000|2024-11-26 11:41:10|42.2|41.98|42.06|41.84|42.2|41.98|42.06|41.84|16
1732621280000|2024-11-26 11:41:20|42.05|41.83|41.8|41.58|42.05|41.83|41.78|41.56|19
1732621290000|2024-11-26 11:41:30|41.81|41.59|41.88|41.66|41.88|41.66|41.8|41.58|11
1732621300000|2024-11-26 11:41:40|41.89|41.67|41.95|41.73|42.01|41.79|41.89|41.67|18
1732621310000|2024-11-26 11:41:50|41.93|41.71|42.07|41.85|42.07|41.85|41.93|41.71|8
1732621320000|2024-11-26 11:42:00|42.05|41.83|41.9|41.68|42.12|41.9|41.9|41.68|21
1732621330000|2024-11-26 11:42:10|41.88|41.66|41.82|41.6|41.93|41.71|41.82|41.6|17
1732621340000|2024-11-26 11:42:20|41.83|41.61|41.78|41.56|41.83|41.61|41.76|41.54|20
1732621350000|2024-11-26 11:42:30|41.77|41.55|41.88|41.66|41.91|41.69|41.76|41.54|16
1732621360000|2024-11-26 11:42:40|41.89|41.67|42|41.78|42|41.78|41.89|41.67|12
1732621370000|2024-11-26 11:42:50|41.99|41.77|41.96|41.74|42.01|41.79|41.92|41.7|12
1732621380000|2024-11-26 11:43:00|41.94|41.72|42.05|41.83|42.05|41.83|41.94|41.72|20
1732621390000|2024-11-26 11:43:10|42.06|41.84|41.9|41.68|42.07|41.85|41.9|41.68|20
1732621400000|2024-11-26 11:43:20|41.91|41.69|42.07|41.85|42.07|41.85|41.9|41.68|16
1732621410000|2024-11-26 11:43:30|42.04|41.82|42.05|41.83|42.1|41.88|42.02|41.8|17
1732621420000|2024-11-26 11:43:40|42.07|41.85|41.84|41.62|42.09|41.87|41.84|41.62|20
1732621430000|2024-11-26 11:43:50|41.86|41.64|41.86|41.64|41.9|41.68|41.81|41.59|18
1732621440000|2024-11-26 11:44:00|41.84|41.62|41.98|41.76|41.98|41.76|41.82|41.6|23
1732621450000|2024-11-26 11:44:10|41.95|41.73|42.03|41.81|42.03|41.81|41.92|41.7|17
1732621460000|2024-11-26 11:44:20|42.02|41.8|42.2|41.98|42.2|41.98|42.02|41.8|8
1732621470000|2024-11-26 11:44:30|42.21|41.99|42.18|41.96|42.21|41.99|42.18|41.96|7
1732621480000|2024-11-26 11:44:40|42.19|41.97|42.04|41.82|42.2|41.98|42.02|41.8|15
1732621490000|2024-11-26 11:44:50|42.03|41.81|41.87|41.65|42.04|41.82|41.87|41.65|16
1732621500000|2024-11-26 11:45:00|41.88|41.66|42.05|41.83|42.07|41.85|41.84|41.62|27
1732621510000|2024-11-26 11:45:10|42.04|41.82|41.97|41.75|42.11|41.89|41.97|41.75|19
1732621520000|2024-11-26 11:45:20|41.99|41.77|42.11|41.89|42.11|41.89|41.99|41.77|16
1732621530000|2024-11-26 11:45:30|42.14|41.92|41.95|41.73|42.15|41.93|41.94|41.72|18
1732621540000|2024-11-26 11:45:40|41.93|41.71|41.85|41.63|41.93|41.71|41.84|41.62|10
1732621550000|2024-11-26 11:45:50|41.87|41.65|41.84|41.62|41.88|41.66|41.83|41.61|22
1732621560000|2024-11-26 11:46:00|41.86|41.64|41.86|41.64|41.87|41.65|41.81|41.59|13
1732621570000|2024-11-26 11:46:10|41.9|41.68|41.93|41.71|42.05|41.83|41.9|41.68|23
1732621580000|2024-11-26 11:46:20|41.92|41.7|41.99|41.77|42|41.78|41.81|41.59|18
1732621590000|2024-11-26 11:46:30|42.03|41.81|42.19|41.97|42.19|41.97|41.99|41.77|15
1732621600000|2024-11-26 11:46:40|42.13|41.91|42.27|42.05|42.27|42.05|42.13|41.91|14
1732621610000|2024-11-26 11:46:50|42.32|42.1|42.28|42.06|42.34|42.12|42.26|42.04|14
1732621620000|2024-11-26 11:47:00|42.31|42.09|42.31|42.09|42.32|42.1|42.21|41.99|18
1732621630000|2024-11-26 11:47:10|42.3|42.08|42.39|42.17|42.41|42.19|42.3|42.08|13
1732621640000|2024-11-26 11:47:20|42.4|42.18|42.55|42.33|42.55|42.33|42.37|42.15|25
1732621650000|2024-11-26 11:47:30|42.62|42.4|42.64|42.42|42.66|42.44|42.6|42.38|12
1732621660000|2024-11-26 11:47:40|42.62|42.4|42.7|42.48|42.8|42.58|42.62|42.4|29
1732621670000|2024-11-26 11:47:50|42.74|42.52|42.64|42.42|42.81|42.59|42.64|42.42|21
1732621680000|2024-11-26 11:48:00|42.66|42.44|42.7|42.48|42.75|42.53|42.66|42.44|17
1732621690000|2024-11-26 11:48:10|42.69|42.47|42.8|42.58|42.82|42.6|42.69|42.47|15
1732621700000|2024-11-26 11:48:20|42.79|42.57|42.83|42.61|42.83|42.61|42.79|42.57|9
1732621710000|2024-11-26 11:48:30|42.82|42.6|42.81|42.59|42.86|42.64|42.8|42.58|9
1732621720000|2024-11-26 11:48:40|42.8|42.58|42.87|42.65|42.87|42.65|42.78|42.56|7
1732621730000|2024-11-26 11:48:50|42.88|42.66|42.87|42.65|42.88|42.66|42.86|42.64|5
1732621740000|2024-11-26 11:49:00|42.86|42.64|42.9|42.68|42.91|42.69|42.8|42.58|21
1732621750000|2024-11-26 11:49:10|42.89|42.67|42.91|42.69|42.92|42.7|42.87|42.65|15
1732621760000|2024-11-26 11:49:20|42.92|42.7|42.94|42.72|42.95|42.73|42.9|42.68|13
1732621770000|2024-11-26 11:49:30|42.95|42.73|42.94|42.72|42.96|42.74|42.91|42.69|10
1732621780000|2024-11-26 11:49:40|42.95|42.73|42.99|42.77|42.99|42.77|42.94|42.72|16
1732621790000|2024-11-26 11:49:50|43|42.78|43.05|42.83|43.05|42.83|43|42.78|8
1732621800000|2024-11-26 11:50:00|43.04|42.82|43.09|42.87|43.1|42.88|43.02|42.8|15
1732621810000|2024-11-26 11:50:10|43.1|42.88|43.22|43|43.23|43.01|43.1|42.88|15
1732621820000|2024-11-26 11:50:20|43.21|42.99|43.11|42.89|43.21|42.99|43.1|42.88|13
1732621830000|2024-11-26 11:50:30|43.1|42.88|43.09|42.87|43.14|42.92|43.09|42.87|17
1732621840000|2024-11-26 11:50:40|43.08|42.86|43.01|42.79|43.1|42.88|42.98|42.76|18
1732621850000|2024-11-26 11:50:50|43.03|42.81|43.07|42.85|43.07|42.85|42.98|42.76|14
1732621860000|2024-11-26 11:51:00|43.06|42.84|43.21|42.99|43.22|43|43.05|42.83|19
1732621870000|2024-11-26 11:51:10|43.19|42.97|43.2|42.98|43.2|42.98|43.12|42.9|19
1732621880000|2024-11-26 11:51:20|43.22|43|43.26|43.04|43.26|43.04|43.22|43|11
1732621890000|2024-11-26 11:51:30|43.28|43.06|43.3|43.08|43.32|43.1|43.28|43.06|8
1732621900000|2024-11-26 11:51:40|43.31|43.09|43.3|43.08|43.31|43.09|43.28|43.06|6
1732621910000|2024-11-26 11:51:50|43.31|43.09|43.37|43.15|43.38|43.16|43.31|43.09|12
1732621920000|2024-11-26 11:52:00|43.36|43.14|43.4|43.18|43.4|43.18|43.32|43.1|16
1732621930000|2024-11-26 11:52:10|43.39|43.17|43.4|43.18|43.4|43.18|43.36|43.14|15
1732621940000|2024-11-26 11:52:20|43.44|43.22|43.47|43.25|43.48|43.26|43.44|43.22|9
1732621950000|2024-11-26 11:52:30|43.51|43.29|43.54|43.32|43.54|43.32|43.51|43.29|3
1732621960000|2024-11-26 11:52:40|43.55|43.33|43.52|43.3|43.59|43.37|43.52|43.3|9
1732621970000|2024-11-26 11:52:50|43.53|43.31|43.46|43.24|43.55|43.33|43.4|43.18|17
1732621980000|2024-11-26 11:53:00|43.48|43.26|43.46|43.24|43.48|43.26|43.43|43.21|18
1732621990000|2024-11-26 11:53:10|43.45|43.23|43.51|43.29|43.51|43.29|43.43|43.21|7
1732622000000|2024-11-26 11:53:20|43.54|43.32|43.56|43.34|43.56|43.34|43.52|43.3|10
1732622010000|2024-11-26 11:53:30|43.57|43.35|43.6|43.38|43.6|43.38|43.57|43.35|8
1732622020000|2024-11-26 11:53:40|43.59|43.37|43.63|43.41|43.63|43.41|43.59|43.37|7
1732622030000|2024-11-26 11:53:50|43.64|43.42|43.7|43.48|43.7|43.48|43.64|43.42|7
1732622040000|2024-11-26 11:54:00|43.68|43.46|43.7|43.48|43.7|43.48|43.61|43.39|19
1732622050000|2024-11-26 11:54:10|43.68|43.46|43.64|43.42|43.68|43.46|43.63|43.41|6
1732622060000|2024-11-26 11:54:20|43.61|43.39|43.64|43.42|43.65|43.43|43.61|43.39|9
1732622070000|2024-11-26 11:54:30|43.65|43.43|43.72|43.5|43.72|43.5|43.63|43.41|13
1732622080000|2024-11-26 11:54:40|43.71|43.49|43.73|43.51|43.73|43.51|43.71|43.49|4
1732622090000|2024-11-26 11:54:50|43.74|43.52|43.74|43.52|43.74|43.52|43.72|43.5|5
1732622100000|2024-11-26 11:55:00|43.73|43.51|43.73|43.51|43.75|43.53|43.73|43.51|11
1732622110000|2024-11-26 11:55:10|43.74|43.52|43.82|43.6|43.82|43.6|43.73|43.51|11
1732622120000|2024-11-26 11:55:20|43.83|43.61|43.96|43.74|43.96|43.74|43.82|43.6|12
1732622130000|2024-11-26 11:55:30|43.95|43.73|43.97|43.75|43.97|43.75|43.95|43.73|5
1732622140000|2024-11-26 11:55:40|43.98|43.76|43.96|43.74|43.98|43.76|43.94|43.72|9
1732622150000|2024-11-26 11:55:50|43.97|43.75|43.91|43.69|43.98|43.76|43.89|43.67|16
1732622160000|2024-11-26 11:56:00|43.85|43.63|43.89|43.67|43.89|43.67|43.83|43.61|17
1732622170000|2024-11-26 11:56:10|43.9|43.68|43.74|43.52|43.9|43.68|43.74|43.52|21
1732622180000|2024-11-26 11:56:20|43.73|43.51|43.65|43.43|43.77|43.55|43.65|43.43|13
1732622190000|2024-11-26 11:56:30|43.67|43.45|43.68|43.46|43.68|43.46|43.64|43.42|6
1732622200000|2024-11-26 11:56:40|43.69|43.47|43.68|43.46|43.7|43.48|43.65|43.43|8
1732622210000|2024-11-26 11:56:50|43.7|43.48|43.77|43.55|43.8|43.58|43.7|43.48|8
1732622220000|2024-11-26 11:57:00|43.78|43.56|43.84|43.62|43.84|43.62|43.78|43.56|7
1732622230000|2024-11-26 11:57:10|43.81|43.59|43.81|43.59|43.81|43.59|43.8|43.58|3
1732622240000|2024-11-26 11:57:20|43.8|43.58|43.84|43.62|43.84|43.62|43.79|43.57|5
1732622250000|2024-11-26 11:57:30|43.86|43.64|44.01|43.79|44.01|43.79|43.86|43.64|9
1732622260000|2024-11-26 11:57:40|43.97|43.75|43.87|43.65|43.97|43.75|43.87|43.65|10
1732622270000|2024-11-26 11:57:50|43.88|43.66|43.85|43.63|43.88|43.66|43.84|43.62|18
1732622280000|2024-11-26 11:58:00|43.84|43.62|43.87|43.65|43.88|43.66|43.84|43.62|8
1732622290000|2024-11-26 11:58:10|43.88|43.66|43.9|43.68|43.9|43.68|43.87|43.65|6
1732622300000|2024-11-26 11:58:20|43.89|43.67|43.83|43.61|43.89|43.67|43.79|43.57|14
1732622310000|2024-11-26 11:58:30|43.82|43.6|43.83|43.61|43.83|43.61|43.82|43.6|2
1732622320000|2024-11-26 11:58:40|43.82|43.6|43.77|43.55|43.83|43.61|43.76|43.54|18
1732622330000|2024-11-26 11:58:50|43.78|43.56|43.75|43.53|43.82|43.6|43.74|43.52|11
1732622340000|2024-11-26 11:59:00|43.76|43.54|43.75|43.53|43.78|43.56|43.75|43.53|6
1732622360000|2024-11-26 11:59:20|43.74|43.52|43.74|43.52|43.74|43.52|43.73|43.51|3
1732622370000|2024-11-26 11:59:30|43.75|43.53|43.8|43.58|43.8|43.58|43.74|43.52|4
1732622380000|2024-11-26 11:59:40|43.81|43.59|43.85|43.63|43.85|43.63|43.81|43.59|5
1732622390000|2024-11-26 11:59:50|43.86|43.64|43.94|43.72|43.95|43.73|43.86|43.64|8
1732622400000|2024-11-26 12:00:00|43.91|43.69|43.7|43.48|43.94|43.72|43.7|43.48|20
1732622410000|2024-11-26 12:00:10|43.65|43.43|43.54|43.32|43.69|43.47|43.53|43.31|19
1732622420000|2024-11-26 12:00:20|43.55|43.33|43.62|43.4|43.62|43.4|43.54|43.32|10
1732622430000|2024-11-26 12:00:30|43.63|43.41|43.62|43.4|43.63|43.41|43.62|43.4|4
1732622440000|2024-11-26 12:00:40|43.58|43.36|43.61|43.39|43.61|43.39|43.58|43.36|8
1732622450000|2024-11-26 12:00:50|43.62|43.4|43.68|43.46|43.68|43.46|43.6|43.38|9
1732622460000|2024-11-26 12:01:00|43.69|43.47|43.74|43.52|43.74|43.52|43.67|43.45|9
1732622470000|2024-11-26 12:01:10|43.75|43.53|43.77|43.55|43.82|43.6|43.75|43.53|15
1732622480000|2024-11-26 12:01:20|43.74|43.52|43.66|43.44|43.74|43.52|43.65|43.43|17
1732622490000|2024-11-26 12:01:30|43.64|43.42|43.59|43.37|43.64|43.42|43.52|43.3|13
1732622500000|2024-11-26 12:01:40|43.6|43.38|43.54|43.32|43.65|43.43|43.53|43.31|20
1732622510000|2024-11-26 12:01:50|43.55|43.33|43.54|43.32|43.56|43.34|43.53|43.31|5
1732622520000|2024-11-26 12:02:00|43.53|43.31|43.59|43.37|43.6|43.38|43.52|43.3|18
1732622530000|2024-11-26 12:02:10|43.62|43.4|43.6|43.38|43.66|43.44|43.6|43.38|9
1732622540000|2024-11-26 12:02:20|43.62|43.4|43.51|43.29|43.62|43.4|43.51|43.29|16
1732622550000|2024-11-26 12:02:30|43.48|43.26|43.43|43.21|43.48|43.26|43.41|43.19|13
1732622560000|2024-11-26 12:02:40|43.41|43.19|43.35|43.13|43.44|43.22|43.34|43.12|12
1732622570000|2024-11-26 12:02:50|43.36|43.14|43.39|43.17|43.39|43.17|43.35|43.13|6
1732622580000|2024-11-26 12:03:00|43.38|43.16|43.37|43.15|43.38|43.16|43.37|43.15|6
1732622590000|2024-11-26 12:03:10|43.38|43.16|43.45|43.23|43.45|43.23|43.38|43.16|8
1732622600000|2024-11-26 12:03:20|43.46|43.24|43.53|43.31|43.53|43.31|43.46|43.24|7
1732622610000|2024-11-26 12:03:30|43.52|43.3|43.41|43.19|43.52|43.3|43.4|43.18|12
1732622620000|2024-11-26 12:03:40|43.42|43.2|43.32|43.1|43.43|43.21|43.31|43.09|16
1732622630000|2024-11-26 12:03:50|43.34|43.12|43.38|43.16|43.4|43.18|43.34|43.12|9
1732622640000|2024-11-26 12:04:00|43.37|43.15|43.47|43.25|43.47|43.25|43.34|43.12|12
1732622650000|2024-11-26 12:04:10|43.48|43.26|43.52|43.3|43.55|43.33|43.48|43.26|11
1732622660000|2024-11-26 12:04:20|43.51|43.29|43.52|43.3|43.55|43.33|43.45|43.23|16
1732622670000|2024-11-26 12:04:30|43.54|43.32|43.47|43.25|43.55|43.33|43.47|43.25|13
1732622680000|2024-11-26 12:04:40|43.49|43.27|43.56|43.34|43.56|43.34|43.49|43.27|14
1732622690000|2024-11-26 12:04:50|43.55|43.33|43.54|43.32|43.59|43.37|43.54|43.32|8
1732622700000|2024-11-26 12:05:00|43.53|43.31|43.41|43.19|43.53|43.31|43.4|43.18|13
1732622710000|2024-11-26 12:05:10|43.45|43.23|43.54|43.32|43.54|43.32|43.43|43.21|15
1732622720000|2024-11-26 12:05:20|43.56|43.34|43.58|43.36|43.63|43.41|43.53|43.31|19
1732622730000|2024-11-26 12:05:30|43.57|43.35|43.42|43.2|43.58|43.36|43.42|43.2|15
1732622740000|2024-11-26 12:05:40|43.4|43.18|43.38|43.16|43.44|43.22|43.37|43.15|15
1732622750000|2024-11-26 12:05:50|43.39|43.17|43.36|43.14|43.45|43.23|43.36|43.14|15
1732622760000|2024-11-26 12:06:00|43.34|43.12|43.33|43.11|43.35|43.13|43.32|43.1|6
1732622770000|2024-11-26 12:06:10|43.34|43.12|43.41|43.19|43.41|43.19|43.33|43.11|15
1732622780000|2024-11-26 12:06:20|43.42|43.2|43.54|43.32|43.54|43.32|43.42|43.2|16
1732622790000|2024-11-26 12:06:30|43.55|43.33|43.79|43.57|43.79|43.57|43.55|43.33|11
1732622800000|2024-11-26 12:06:40|43.78|43.56|43.82|43.6|43.9|43.68|43.78|43.56|12
1732622810000|2024-11-26 12:06:50|43.88|43.66|43.91|43.69|43.91|43.69|43.83|43.61|16
1732622820000|2024-11-26 12:07:00|43.96|43.74|44.1|43.88|44.1|43.88|43.96|43.74|16
1732622830000|2024-11-26 12:07:10|44.11|43.89|44.24|44.02|44.24|44.02|44.11|43.89|12
1732622840000|2024-11-26 12:07:20|44.25|44.03|44.22|44|44.25|44.03|44.16|43.94|13
1732622850000|2024-11-26 12:07:30|44.23|44.01|44.21|43.99|44.23|44.01|44.2|43.98|13
1732622860000|2024-11-26 12:07:40|44.2|43.98|44.18|43.96|44.22|44|44.18|43.96|15
1732622870000|2024-11-26 12:07:50|44.19|43.97|44.21|43.99|44.22|44|44.18|43.96|9
1732622880000|2024-11-26 12:08:00|44.22|44|44.35|44.13|44.35|44.13|44.21|43.99|18
1732622890000|2024-11-26 12:08:10|44.33|44.11|44.26|44.04|44.34|44.12|44.25|44.03|15
1732622900000|2024-11-26 12:08:20|44.27|44.05|44.22|44|44.27|44.05|44.21|43.99|15
1732622910000|2024-11-26 12:08:30|44.21|43.99|44.16|43.94|44.22|44|44.14|43.92|10
1732622920000|2024-11-26 12:08:40|44.14|43.92|44.12|43.9|44.14|43.92|44.11|43.89|4
1732622930000|2024-11-26 12:08:50|44.11|43.89|44.08|43.86|44.14|43.92|44|43.78|9
1732622940000|2024-11-26 12:09:00|44.09|43.87|43.98|43.76|44.09|43.87|43.97|43.75|11
1732622950000|2024-11-26 12:09:10|43.99|43.77|43.99|43.77|44.04|43.82|43.99|43.77|17
1732622960000|2024-11-26 12:09:20|44.01|43.79|43.99|43.77|44.04|43.82|43.96|43.74|14
1732622970000|2024-11-26 12:09:30|43.98|43.76|44.01|43.79|44.01|43.79|43.96|43.74|9
1732622980000|2024-11-26 12:09:40|44.02|43.8|44.1|43.88|44.1|43.88|44.01|43.79|9
1732622990000|2024-11-26 12:09:50|44.13|43.91|44.19|43.97|44.19|43.97|44.12|43.9|8
1732623000000|2024-11-26 12:10:00|44.2|43.98|44.3|44.08|44.31|44.09|44.19|43.97|11
1732623010000|2024-11-26 12:10:10|44.32|44.1|44.4|44.18|44.4|44.18|44.32|44.1|6
1732623020000|2024-11-26 12:10:20|44.45|44.23|44.44|44.22|44.47|44.25|44.44|44.22|7
1732623030000|2024-11-26 12:10:30|44.42|44.2|44.45|44.23|44.46|44.24|44.42|44.2|10
1732623040000|2024-11-26 12:10:40|44.38|44.16|44.37|44.15|44.38|44.16|44.33|44.11|10
1732623050000|2024-11-26 12:10:50|44.36|44.14|44.35|44.13|44.37|44.15|44.34|44.12|7
1732623060000|2024-11-26 12:11:00|44.36|44.14|44.33|44.11|44.36|44.14|44.28|44.06|14
1732623070000|2024-11-26 12:11:10|44.34|44.12|44.24|44.02|44.35|44.13|44.24|44.02|18
1732623080000|2024-11-26 12:11:20|44.25|44.03|44.23|44.01|44.28|44.06|44.2|43.98|13
1732623090000|2024-11-26 12:11:30|44.24|44.02|44.21|43.99|44.28|44.06|44.21|43.99|16
1732623100000|2024-11-26 12:11:40|44.2|43.98|44.2|43.98|44.22|44|44.18|43.96|11
1732623110000|2024-11-26 12:11:50|44.18|43.96|44.21|43.99|44.21|43.99|44.14|43.92|11
1732623120000|2024-11-26 12:12:00|44.19|43.97|44.29|44.07|44.3|44.08|44.19|43.97|15
1732623130000|2024-11-26 12:12:10|44.28|44.06|44.27|44.05|44.29|44.07|44.27|44.05|4
1732623140000|2024-11-26 12:12:20|44.23|44.01|44.23|44.01|44.23|44.01|44.21|43.99|6
1732623150000|2024-11-26 12:12:30|44.21|43.99|44.17|43.95|44.21|43.99|44.16|43.94|6
1732623160000|2024-11-26 12:12:40|44.16|43.94|44.18|43.96|44.18|43.96|44.15|43.93|10
1732623170000|2024-11-26 12:12:50|44.21|43.99|44.21|43.99|44.22|44|44.2|43.98|7
1732623180000|2024-11-26 12:13:00|44.2|43.98|44.22|44|44.22|44|44.2|43.98|3
1732623190000|2024-11-26 12:13:10|44.23|44.01|44.26|44.04|44.28|44.06|44.22|44|9
1732623200000|2024-11-26 12:13:20|44.24|44.02|44.15|43.93|44.24|44.02|44.15|43.93|13
1732623210000|2024-11-26 12:13:30|44.16|43.94|44.16|43.94|44.17|43.95|44.13|43.91|14
1732623220000|2024-11-26 12:13:40|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1732623230000|2024-11-26 12:13:50|44.2|43.98|44.21|43.99|44.21|43.99|44.2|43.98|2
1732623240000|2024-11-26 12:14:00|44.2|43.98|44.21|43.99|44.21|43.99|44.2|43.98|2
1732623250000|2024-11-26 12:14:10|44.19|43.97|44.22|44|44.22|44|44.19|43.97|4
1732623260000|2024-11-26 12:14:20|44.21|43.99|44.24|44.02|44.25|44.03|44.21|43.99|12
1732623270000|2024-11-26 12:14:30|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|8
1732623280000|2024-11-26 12:14:40|44.28|44.06|44.26|44.04|44.28|44.06|44.25|44.03|11
1732623290000|2024-11-26 12:14:50|44.25|44.03|44.22|44|44.26|44.04|44.2|43.98|14
1732623300000|2024-11-26 12:15:00|44.24|44.02|44.11|43.89|44.25|44.03|44.11|43.89|15
1732623310000|2024-11-26 12:15:10|44.06|43.84|44.07|43.85|44.09|43.87|44.02|43.8|14
1732623320000|2024-11-26 12:15:20|44.06|43.84|44.07|43.85|44.08|43.86|44.05|43.83|6
1732623330000|2024-11-26 12:15:30|44.06|43.84|44.01|43.79|44.07|43.85|43.99|43.77|12
1732623340000|2024-11-26 12:15:40|44|43.78|44.06|43.84|44.06|43.84|44|43.78|7
1732623350000|2024-11-26 12:15:50|44.07|43.85|44.05|43.83|44.07|43.85|44.04|43.82|6
1732623360000|2024-11-26 12:16:00|44.06|43.84|44.07|43.85|44.07|43.85|44.04|43.82|10
1732623370000|2024-11-26 12:16:10|44.08|43.86|44.06|43.84|44.09|43.87|44.04|43.82|11
1732623380000|2024-11-26 12:16:20|44.07|43.85|43.99|43.77|44.07|43.85|43.99|43.77|10
1732623390000|2024-11-26 12:16:30|43.96|43.74|44.04|43.82|44.07|43.85|43.95|43.73|17
1732623400000|2024-11-26 12:16:40|44.05|43.83|44|43.78|44.07|43.85|44|43.78|11
1732623410000|2024-11-26 12:16:50|44.02|43.8|43.98|43.76|44.04|43.82|43.98|43.76|16
1732623420000|2024-11-26 12:17:00|44|43.78|43.94|43.72|44.01|43.79|43.94|43.72|13
1732623430000|2024-11-26 12:17:10|43.95|43.73|44.01|43.79|44.01|43.79|43.95|43.73|5
1732623440000|2024-11-26 12:17:20|44.02|43.8|44.03|43.81|44.03|43.81|44.02|43.8|2
1732623450000|2024-11-26 12:17:30|44.06|43.84|44.03|43.81|44.07|43.85|44.03|43.81|6
1732623460000|2024-11-26 12:17:40|44.04|43.82|44.02|43.8|44.05|43.83|44.02|43.8|4
1732623470000|2024-11-26 12:17:50|44|43.78|44.04|43.82|44.04|43.82|44|43.78|5
1732623480000|2024-11-26 12:18:00|44.05|43.83|44.08|43.86|44.1|43.88|44.05|43.83|13
1732623490000|2024-11-26 12:18:10|44.16|43.94|44.15|43.93|44.21|43.99|44.13|43.91|14
1732623500000|2024-11-26 12:18:20|44.14|43.92|44.21|43.99|44.21|43.99|44.14|43.92|13
1732623510000|2024-11-26 12:18:30|44.2|43.98|44.21|43.99|44.21|43.99|44.15|43.93|8
1732623520000|2024-11-26 12:18:40|44.22|44|44.21|43.99|44.23|44.01|44.19|43.97|10
1732623530000|2024-11-26 12:18:50|44.2|43.98|44.23|44.01|44.24|44.02|44.17|43.95|6
1732623540000|2024-11-26 12:19:00|44.24|44.02|44.24|44.02|44.26|44.04|44.22|44|19
1732623550000|2024-11-26 12:19:10|44.23|44.01|44.24|44.02|44.24|44.02|44.19|43.97|15
1732623560000|2024-11-26 12:19:20|44.23|44.01|44.31|44.09|44.32|44.1|44.23|44.01|8
1732623570000|2024-11-26 12:19:30|44.3|44.08|44.3|44.08|44.31|44.09|44.26|44.04|6
1732623580000|2024-11-26 12:19:40|44.29|44.07|44.28|44.06|44.3|44.08|44.28|44.06|9
1732623590000|2024-11-26 12:19:50|44.25|44.03|44.07|43.85|44.25|44.03|44.07|43.85|20
1732623600000|2024-11-26 12:20:00|44.06|43.84|44.06|43.84|44.1|43.88|44.06|43.84|12
1732623610000|2024-11-26 12:20:10|44.04|43.82|44|43.78|44.05|43.83|44|43.78|6
1732623620000|2024-11-26 12:20:20|44.01|43.79|44.14|43.92|44.16|43.94|44.01|43.79|14
1732623630000|2024-11-26 12:20:30|44.15|43.93|44.12|43.9|44.18|43.96|44.1|43.88|22
1732623640000|2024-11-26 12:20:40|44.11|43.89|44.04|43.82|44.14|43.92|44.03|43.81|18
1732623650000|2024-11-26 12:20:50|44.03|43.81|43.99|43.77|44.03|43.81|43.99|43.77|13
1732623660000|2024-11-26 12:21:00|44|43.78|44.14|43.92|44.14|43.92|44|43.78|10
1732623670000|2024-11-26 12:21:10|44.19|43.97|44.19|43.97|44.22|44|44.11|43.89|19
1732623680000|2024-11-26 12:21:20|44.23|44.01|44.24|44.02|44.25|44.03|44.23|44.01|6
1732623690000|2024-11-26 12:21:30|44.23|44.01|44.19|43.97|44.24|44.02|44.18|43.96|11
1732623700000|2024-11-26 12:21:40|44.17|43.95|44.04|43.82|44.17|43.95|44.03|43.81|19
1732623710000|2024-11-26 12:21:50|44.07|43.85|44.06|43.84|44.07|43.85|44|43.78|19
1732623720000|2024-11-26 12:22:00|44.07|43.85|44.11|43.89|44.13|43.91|44.05|43.83|17
1732623730000|2024-11-26 12:22:10|44.15|43.93|44.26|44.04|44.26|44.04|44.15|43.93|11
1732623740000|2024-11-26 12:22:20|44.25|44.03|44.22|44|44.25|44.03|44.22|44|7
1732623750000|2024-11-26 12:22:30|44.26|44.04|44.22|44|44.26|44.04|44.22|44|4
1732623760000|2024-11-26 12:22:40|44.23|44.01|44.22|44|44.24|44.02|44.22|44|9
1732623770000|2024-11-26 12:22:50|44.23|44.01|44.14|43.92|44.24|44.02|44.14|43.92|7
1732623780000|2024-11-26 12:23:00|44.15|43.93|44.09|43.87|44.15|43.93|44.08|43.86|12
1732623790000|2024-11-26 12:23:10|44.1|43.88|44.21|43.99|44.24|44.02|44.1|43.88|18
1732623800000|2024-11-26 12:23:20|44.23|44.01|44.22|44|44.24|44.02|44.21|43.99|10
1732623810000|2024-11-26 12:23:30|44.23|44.01|44.25|44.03|44.26|44.04|44.2|43.98|13
1732623820000|2024-11-26 12:23:40|44.27|44.05|44.27|44.05|44.29|44.07|44.24|44.02|7
1732623830000|2024-11-26 12:23:50|44.26|44.04|44.25|44.03|44.27|44.05|44.22|44|11
1732623840000|2024-11-26 12:24:00|44.24|44.02|44.18|43.96|44.24|44.02|44.17|43.95|15
1732623850000|2024-11-26 12:24:10|44.15|43.93|44.14|43.92|44.16|43.94|44.14|43.92|11
1732623860000|2024-11-26 12:24:20|44.15|43.93|44.09|43.87|44.15|43.93|44.08|43.86|6
1732623870000|2024-11-26 12:24:30|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1732623880000|2024-11-26 12:24:40|44.03|43.81|44.01|43.79|44.03|43.81|44.01|43.79|3
1732623890000|2024-11-26 12:24:50|44|43.78|43.96|43.74|44|43.78|43.96|43.74|3
1732623900000|2024-11-26 12:25:00|43.97|43.75|44.11|43.89|44.11|43.89|43.97|43.75|14
1732623910000|2024-11-26 12:25:10|44.12|43.9|44.11|43.89|44.12|43.9|44.09|43.87|8
1732623920000|2024-11-26 12:25:20|44.1|43.88|43.98|43.76|44.11|43.89|43.96|43.74|15
1732623930000|2024-11-26 12:25:30|43.99|43.77|44|43.78|44.01|43.79|43.99|43.77|8
1732623940000|2024-11-26 12:25:40|44.02|43.8|44.09|43.87|44.09|43.87|44|43.78|13
1732623950000|2024-11-26 12:25:50|44.1|43.88|44.05|43.83|44.1|43.88|44.05|43.83|10
1732623960000|2024-11-26 12:26:00|44.04|43.82|44.05|43.83|44.08|43.86|44.02|43.8|11
1732623970000|2024-11-26 12:26:10|44.04|43.82|44.05|43.83|44.07|43.85|44.04|43.82|6
1732623980000|2024-11-26 12:26:20|44.06|43.84|44.07|43.85|44.1|43.88|44.03|43.81|16
1732623990000|2024-11-26 12:26:30|44.05|43.83|44.04|43.82|44.07|43.85|44.04|43.82|12
1732624000000|2024-11-26 12:26:40|44.03|43.81|43.97|43.75|44.05|43.83|43.97|43.75|10
1732624010000|2024-11-26 12:26:50|43.98|43.76|43.96|43.74|43.98|43.76|43.96|43.74|7
1732624020000|2024-11-26 12:27:00|43.95|43.73|43.94|43.72|43.95|43.73|43.94|43.72|8
1732624030000|2024-11-26 12:27:10|43.93|43.71|43.91|43.69|43.93|43.71|43.91|43.69|3
1732624040000|2024-11-26 12:27:20|43.87|43.65|43.88|43.66|43.88|43.66|43.86|43.64|6
1732624050000|2024-11-26 12:27:30|43.87|43.65|43.9|43.68|43.91|43.69|43.87|43.65|12
1732624060000|2024-11-26 12:27:40|43.91|43.69|44.04|43.82|44.04|43.82|43.91|43.69|14
1732624070000|2024-11-26 12:27:50|44.03|43.81|44.02|43.8|44.05|43.83|44.01|43.79|10
1732624080000|2024-11-26 12:28:00|44.01|43.79|44.02|43.8|44.03|43.81|43.97|43.75|17
1732624090000|2024-11-26 12:28:10|44.03|43.81|44.1|43.88|44.1|43.88|44.03|43.81|6
1732624100000|2024-11-26 12:28:20|44.07|43.85|44.03|43.81|44.07|43.85|44|43.78|11
1732624110000|2024-11-26 12:28:30|44.01|43.79|44.03|43.81|44.05|43.83|44.01|43.79|17
1732624120000|2024-11-26 12:28:40|44.06|43.84|44.03|43.81|44.06|43.84|44.02|43.8|3
1732624130000|2024-11-26 12:28:50|44.02|43.8|44.04|43.82|44.04|43.82|44.01|43.79|6
1732624140000|2024-11-26 12:29:00|44.03|43.81|44.02|43.8|44.03|43.81|44.02|43.8|6
1732624150000|2024-11-26 12:29:10|44.01|43.79|44.01|43.79|44.03|43.81|44.01|43.79|11
1732624160000|2024-11-26 12:29:20|44.02|43.8|44.03|43.81|44.03|43.81|44.01|43.79|8
1732624170000|2024-11-26 12:29:30|44.04|43.82|44.12|43.9|44.14|43.92|44.04|43.82|17
1732624180000|2024-11-26 12:29:40|44.13|43.91|44.15|43.93|44.16|43.94|44.13|43.91|13
1732624190000|2024-11-26 12:29:50|44.16|43.94|44.11|43.89|44.16|43.94|44.09|43.87|12
1732624200000|2024-11-26 12:30:00|44.12|43.9|44.05|43.83|44.12|43.9|44.03|43.81|15
1732624210000|2024-11-26 12:30:10|44.04|43.82|44.1|43.88|44.1|43.88|44.02|43.8|11
1732624220000|2024-11-26 12:30:20|44.11|43.89|44.18|43.96|44.18|43.96|44.11|43.89|6
1732624230000|2024-11-26 12:30:30|44.23|44.01|44.13|43.91|44.24|44.02|44.13|43.91|16
1732624240000|2024-11-26 12:30:40|44.14|43.92|44.16|43.94|44.16|43.94|44.11|43.89|11
1732624250000|2024-11-26 12:30:50|44.15|43.93|44.11|43.89|44.17|43.95|44.11|43.89|11
1732624260000|2024-11-26 12:31:00|44.13|43.91|44.05|43.83|44.13|43.91|44.05|43.83|16
1732624270000|2024-11-26 12:31:10|44.03|43.81|44.08|43.86|44.08|43.86|44.02|43.8|12
1732624280000|2024-11-26 12:31:20|44.12|43.9|44.07|43.85|44.13|43.91|44.07|43.85|22
1732624290000|2024-11-26 12:31:30|44.08|43.86|44.1|43.88|44.14|43.92|44.08|43.86|14
1732624300000|2024-11-26 12:31:40|44.11|43.89|44.05|43.83|44.11|43.89|44.05|43.83|10
1732624310000|2024-11-26 12:31:50|44.04|43.82|44.1|43.88|44.11|43.89|44.04|43.82|6
1732624320000|2024-11-26 12:32:00|44.11|43.89|44.07|43.85|44.13|43.91|44.04|43.82|13
1732624330000|2024-11-26 12:32:10|44.05|43.83|44.11|43.89|44.13|43.91|44.05|43.83|12
1732624340000|2024-11-26 12:32:20|44.12|43.9|44.21|43.99|44.25|44.03|44.12|43.9|9
1732624350000|2024-11-26 12:32:30|44.19|43.97|44.14|43.92|44.19|43.97|44.14|43.92|15
1732624360000|2024-11-26 12:32:40|44.15|43.93|44.11|43.89|44.17|43.95|44.11|43.89|15
1732624370000|2024-11-26 12:32:50|44.12|43.9|44.12|43.9|44.12|43.9|44.1|43.88|9
1732624380000|2024-11-26 12:33:00|44.13|43.91|44.2|43.98|44.2|43.98|44.13|43.91|3
1732624390000|2024-11-26 12:33:10|44.21|43.99|44.17|43.95|44.21|43.99|44.17|43.95|7
1732624400000|2024-11-26 12:33:20|44.16|43.94|44.02|43.8|44.17|43.95|44|43.78|13
1732624410000|2024-11-26 12:33:30|44.04|43.82|44.05|43.83|44.06|43.84|44.03|43.81|13
1732624420000|2024-11-26 12:33:40|44.06|43.84|44.01|43.79|44.06|43.84|44.01|43.79|15
1732624430000|2024-11-26 12:33:50|44|43.78|43.87|43.65|44|43.78|43.87|43.65|18
1732624440000|2024-11-26 12:34:00|43.86|43.64|43.87|43.65|43.92|43.7|43.85|43.63|11
1732624450000|2024-11-26 12:34:10|43.86|43.64|43.85|43.63|43.88|43.66|43.84|43.62|11
1732624460000|2024-11-26 12:34:20|43.84|43.62|43.91|43.69|43.94|43.72|43.84|43.62|9
1732624470000|2024-11-26 12:34:30|43.92|43.7|43.94|43.72|43.95|43.73|43.91|43.69|11
1732624480000|2024-11-26 12:34:40|43.92|43.7|43.91|43.69|43.92|43.7|43.88|43.66|9
1732624490000|2024-11-26 12:34:50|43.9|43.68|43.82|43.6|43.9|43.68|43.82|43.6|16
1732624500000|2024-11-26 12:35:00|43.83|43.61|43.79|43.57|43.85|43.63|43.79|43.57|21
1732624510000|2024-11-26 12:35:10|43.8|43.58|43.78|43.56|43.8|43.58|43.78|43.56|3
1732624570000|2024-11-26 12:36:10|43.7|43.48|43.69|43.47|43.7|43.48|43.69|43.47|2
1732624580000|2024-11-26 12:36:20|43.67|43.45|43.67|43.45|43.68|43.46|43.66|43.44|5
1732624590000|2024-11-26 12:36:30|43.68|43.46|43.67|43.45|43.68|43.46|43.67|43.45|6
1732624600000|2024-11-26 12:36:40|43.68|43.46|43.67|43.45|43.68|43.46|43.66|43.44|8
1732624610000|2024-11-26 12:36:50|43.68|43.46|43.72|43.5|43.73|43.51|43.68|43.46|7
1732624620000|2024-11-26 12:37:00|43.73|43.51|43.75|43.53|43.75|43.53|43.73|43.51|3
1732624630000|2024-11-26 12:37:10|43.79|43.57|43.83|43.61|43.84|43.62|43.79|43.57|15
1732624640000|2024-11-26 12:37:20|43.84|43.62|43.9|43.68|43.91|43.69|43.8|43.58|16
1732624650000|2024-11-26 12:37:30|43.88|43.66|43.87|43.65|43.92|43.7|43.84|43.62|17
1732624660000|2024-11-26 12:37:40|43.91|43.69|43.81|43.59|43.92|43.7|43.8|43.58|11
1732624670000|2024-11-26 12:37:50|43.8|43.58|43.84|43.62|43.85|43.63|43.75|43.53|20
1732624680000|2024-11-26 12:38:00|43.83|43.61|43.82|43.6|43.83|43.61|43.77|43.55|8
1732624690000|2024-11-26 12:38:10|43.81|43.59|43.77|43.55|43.82|43.6|43.77|43.55|10
1732624700000|2024-11-26 12:38:20|43.76|43.54|43.73|43.51|43.79|43.57|43.73|43.51|12
1732624710000|2024-11-26 12:38:30|43.72|43.5|43.69|43.47|43.72|43.5|43.67|43.45|8
1732624720000|2024-11-26 12:38:40|43.7|43.48|43.68|43.46|43.72|43.5|43.68|43.46|9
1732624730000|2024-11-26 12:38:50|43.69|43.47|43.7|43.48|43.7|43.48|43.68|43.46|4
1732624740000|2024-11-26 12:39:00|43.72|43.5|43.75|43.53|43.77|43.55|43.71|43.49|13
1732624750000|2024-11-26 12:39:10|43.76|43.54|43.84|43.62|43.85|43.63|43.76|43.54|8
1732624760000|2024-11-26 12:39:20|43.85|43.63|43.87|43.65|43.88|43.66|43.85|43.63|4
1732624770000|2024-11-26 12:39:30|43.89|43.67|43.71|43.49|43.9|43.68|43.71|43.49|16
1732624780000|2024-11-26 12:39:40|43.7|43.48|43.67|43.45|43.7|43.48|43.67|43.45|6
1732624790000|2024-11-26 12:39:50|43.66|43.44|43.57|43.35|43.66|43.44|43.54|43.32|10
1732624800000|2024-11-26 12:40:00|43.55|43.33|43.59|43.37|43.62|43.4|43.55|43.33|16
1732624810000|2024-11-26 12:40:10|43.6|43.38|43.65|43.43|43.69|43.47|43.6|43.38|14
1732624820000|2024-11-26 12:40:20|43.66|43.44|43.56|43.34|43.66|43.44|43.56|43.34|12
1732624830000|2024-11-26 12:40:30|43.55|43.33|43.55|43.33|43.57|43.35|43.54|43.32|10
1732624850000|2024-11-26 12:40:50|43.54|43.32|43.52|43.3|43.55|43.33|43.52|43.3|5
1732624860000|2024-11-26 12:41:00|43.53|43.31|43.54|43.32|43.58|43.36|43.53|43.31|8
1732624870000|2024-11-26 12:41:10|43.55|43.33|43.56|43.34|43.58|43.36|43.55|43.33|8
1732624880000|2024-11-26 12:41:20|43.54|43.32|43.53|43.31|43.57|43.35|43.53|43.31|7
1732624890000|2024-11-26 12:41:30|43.52|43.3|43.52|43.3|43.53|43.31|43.51|43.29|5
1732624900000|2024-11-26 12:41:40|43.53|43.31|43.49|43.27|43.53|43.31|43.48|43.26|9
1732624910000|2024-11-26 12:41:50|43.48|43.26|43.5|43.28|43.5|43.28|43.48|43.26|5
1732624920000|2024-11-26 12:42:00|43.48|43.26|43.5|43.28|43.5|43.28|43.48|43.26|2
1732624930000|2024-11-26 12:42:10|43.53|43.31|43.59|43.37|43.59|43.37|43.53|43.31|5
1732625050000|2024-11-26 12:44:10|43.68|43.46|43.69|43.47|43.7|43.48|43.68|43.46|7
1732625060000|2024-11-26 12:44:20|43.67|43.45|43.68|43.46|43.68|43.46|43.65|43.43|6
1732625070000|2024-11-26 12:44:30|43.69|43.47|43.68|43.46|43.7|43.48|43.68|43.46|6
1732625080000|2024-11-26 12:44:40|43.69|43.47|43.63|43.41|43.7|43.48|43.63|43.41|10
1732625090000|2024-11-26 12:44:50|43.62|43.4|43.57|43.35|43.62|43.4|43.57|43.35|9
1732625100000|2024-11-26 12:45:00|43.58|43.36|43.47|43.25|43.59|43.37|43.47|43.25|22
1732625110000|2024-11-26 12:45:10|43.48|43.26|43.45|43.23|43.5|43.28|43.45|43.23|9
1732625120000|2024-11-26 12:45:20|43.46|43.24|43.45|43.23|43.46|43.24|43.45|43.23|4
1732625130000|2024-11-26 12:45:30|43.46|43.24|43.43|43.21|43.48|43.26|43.4|43.18|12
1732625140000|2024-11-26 12:45:40|43.44|43.22|43.31|43.09|43.44|43.22|43.31|43.09|16
1732625150000|2024-11-26 12:45:50|43.29|43.07|43.2|42.98|43.29|43.07|43.17|42.95|9
1732625160000|2024-11-26 12:46:00|43.21|42.99|43.22|43|43.25|43.03|43.2|42.98|9
1732625170000|2024-11-26 12:46:10|43.24|43.02|43.19|42.97|43.24|43.02|43.18|42.96|9
1732625180000|2024-11-26 12:46:20|43.18|42.96|43.15|42.93|43.19|42.97|43.12|42.9|13
1732625190000|2024-11-26 12:46:30|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1732625210000|2024-11-26 12:46:50|43.13|42.91|43.1|42.88|43.13|42.91|43.09|42.87|5
1732625220000|2024-11-26 12:47:00|43.11|42.89|43.12|42.9|43.16|42.94|43.1|42.88|7
1732625240000|2024-11-26 12:47:20|43.11|42.89|43.13|42.91|43.13|42.91|43.11|42.89|5
1732625250000|2024-11-26 12:47:30|43.12|42.9|43.15|42.93|43.15|42.93|43.12|42.9|9
1732625260000|2024-11-26 12:47:40|43.16|42.94|43.17|42.95|43.18|42.96|43.15|42.93|12
1732625270000|2024-11-26 12:47:50|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1732625280000|2024-11-26 12:48:00|43.15|42.93|43.08|42.86|43.15|42.93|43.08|42.86|7
1732625290000|2024-11-26 12:48:10|43.09|42.87|43.12|42.9|43.12|42.9|43.08|42.86|4
1732625300000|2024-11-26 12:48:20|43.13|42.91|43.11|42.89|43.13|42.91|43.11|42.89|7
1732625310000|2024-11-26 12:48:30|43.12|42.9|43.11|42.89|43.12|42.9|43.09|42.87|7
1732625320000|2024-11-26 12:48:40|43.1|42.88|43.08|42.86|43.11|42.89|43.08|42.86|5
1732625330000|2024-11-26 12:48:50|43.07|42.85|42.98|42.76|43.07|42.85|42.98|42.76|5
1732625340000|2024-11-26 12:49:00|43|42.78|43.08|42.86|43.08|42.86|43|42.78|15
1732625350000|2024-11-26 12:49:10|43.07|42.85|43.08|42.86|43.09|42.87|43.05|42.83|17
1732625360000|2024-11-26 12:49:20|43.07|42.85|43.01|42.79|43.07|42.85|43|42.78|14
1732625370000|2024-11-26 12:49:30|43.02|42.8|42.97|42.75|43.05|42.83|42.97|42.75|9
1732625380000|2024-11-26 12:49:40|42.98|42.76|43|42.78|43.02|42.8|42.98|42.76|14
1732625390000|2024-11-26 12:49:50|42.98|42.76|42.98|42.76|43|42.78|42.98|42.76|5
1732625400000|2024-11-26 12:50:00|42.99|42.77|42.99|42.77|43.07|42.85|42.99|42.77|11
1732625410000|2024-11-26 12:50:10|43.02|42.8|42.97|42.75|43.02|42.8|42.97|42.75|6
1732625420000|2024-11-26 12:50:20|42.98|42.76|42.97|42.75|42.99|42.77|42.96|42.74|8
1732625430000|2024-11-26 12:50:30|42.98|42.76|42.94|42.72|42.98|42.76|42.94|42.72|8
1732625440000|2024-11-26 12:50:40|42.93|42.71|42.93|42.71|42.94|42.72|42.93|42.71|5
1732625450000|2024-11-26 12:50:50|42.95|42.73|42.94|42.72|42.97|42.75|42.94|42.72|10
1732625460000|2024-11-26 12:51:00|42.95|42.73|42.95|42.73|42.96|42.74|42.94|42.72|11
1732625470000|2024-11-26 12:51:10|42.96|42.74|42.96|42.74|42.96|42.74|42.95|42.73|5
1732625480000|2024-11-26 12:51:20|42.93|42.71|42.94|42.72|42.94|42.72|42.92|42.7|10
1732625490000|2024-11-26 12:51:30|42.95|42.73|42.94|42.72|42.95|42.73|42.93|42.71|5
1732625500000|2024-11-26 12:51:40|42.95|42.73|42.91|42.69|42.96|42.74|42.91|42.69|8
1732625510000|2024-11-26 12:51:50|42.92|42.7|42.98|42.76|42.98|42.76|42.92|42.7|11
1732625520000|2024-11-26 12:52:00|42.95|42.73|43.09|42.87|43.09|42.87|42.94|42.72|21
1732625530000|2024-11-26 12:52:10|43.08|42.86|43|42.78|43.09|42.87|43|42.78|16
1732625540000|2024-11-26 12:52:20|42.99|42.77|42.93|42.71|42.99|42.77|42.92|42.7|9
1732625550000|2024-11-26 12:52:30|42.94|42.72|42.96|42.74|43|42.78|42.94|42.72|12
1732625560000|2024-11-26 12:52:40|42.95|42.73|43.05|42.83|43.05|42.83|42.94|42.72|14
1732625570000|2024-11-26 12:52:50|43.06|42.84|43.05|42.83|43.08|42.86|43|42.78|13
1732625580000|2024-11-26 12:53:00|43.07|42.85|42.98|42.76|43.07|42.85|42.98|42.76|15
1732625590000|2024-11-26 12:53:10|43.01|42.79|43.03|42.81|43.04|42.82|43.01|42.79|13
1732625600000|2024-11-26 12:53:20|43.04|42.82|43.05|42.83|43.09|42.87|43.03|42.81|8
1732625610000|2024-11-26 12:53:30|43.06|42.84|43|42.78|43.06|42.84|43|42.78|10
1732625620000|2024-11-26 12:53:40|42.99|42.77|42.99|42.77|43.02|42.8|42.99|42.77|11
1732625630000|2024-11-26 12:53:50|43|42.78|43.01|42.79|43.02|42.8|43|42.78|6
1732625640000|2024-11-26 12:54:00|43|42.78|42.93|42.71|43.01|42.79|42.93|42.71|7
1732625650000|2024-11-26 12:54:10|42.94|42.72|42.94|42.72|42.96|42.74|42.93|42.71|6
1732625660000|2024-11-26 12:54:20|42.95|42.73|42.94|42.72|43|42.78|42.94|42.72|14
1732625670000|2024-11-26 12:54:30|42.95|42.73|42.91|42.69|42.95|42.73|42.91|42.69|7
1732625680000|2024-11-26 12:54:40|42.9|42.68|42.85|42.63|42.91|42.69|42.85|42.63|6
1732625690000|2024-11-26 12:54:50|42.84|42.62|42.81|42.59|42.84|42.62|42.81|42.59|2
1732625700000|2024-11-26 12:55:00|42.87|42.65|42.82|42.6|42.89|42.67|42.82|42.6|10
1732625710000|2024-11-26 12:55:10|42.84|42.62|42.84|42.62|42.86|42.64|42.82|42.6|11
1732625720000|2024-11-26 12:55:20|42.83|42.61|42.83|42.61|42.85|42.63|42.82|42.6|9
1732625730000|2024-11-26 12:55:30|42.82|42.6|42.9|42.68|42.91|42.69|42.81|42.59|13
1732625740000|2024-11-26 12:55:40|42.91|42.69|42.9|42.68|42.94|42.72|42.9|42.68|8
1732625750000|2024-11-26 12:55:50|42.92|42.7|42.93|42.71|42.94|42.72|42.91|42.69|10
1732625760000|2024-11-26 12:56:00|42.94|42.72|42.84|42.62|42.94|42.72|42.84|42.62|6
1732625770000|2024-11-26 12:56:10|42.83|42.61|42.81|42.59|42.84|42.62|42.81|42.59|10
1732625780000|2024-11-26 12:56:20|42.82|42.6|42.82|42.6|42.82|42.6|42.81|42.59|3
1732625790000|2024-11-26 12:56:30|42.81|42.59|42.88|42.66|42.88|42.66|42.76|42.54|9
1732625800000|2024-11-26 12:56:40|42.89|42.67|42.97|42.75|42.97|42.75|42.89|42.67|15
1732625810000|2024-11-26 12:56:50|42.95|42.73|42.93|42.71|42.95|42.73|42.91|42.69|11
1732625820000|2024-11-26 12:57:00|42.91|42.69|43.01|42.79|43.01|42.79|42.91|42.69|14
1732625830000|2024-11-26 12:57:10|43|42.78|42.98|42.76|43|42.78|42.97|42.75|7
1732625840000|2024-11-26 12:57:20|42.97|42.75|42.96|42.74|42.98|42.76|42.96|42.74|8
1732625850000|2024-11-26 12:57:30|42.95|42.73|42.89|42.67|42.96|42.74|42.89|42.67|7
1732625860000|2024-11-26 12:57:40|42.85|42.63|42.94|42.72|42.94|42.72|42.84|42.62|14
1732625870000|2024-11-26 12:57:50|42.95|42.73|42.99|42.77|43|42.78|42.95|42.73|7
1732625880000|2024-11-26 12:58:00|42.98|42.76|43.01|42.79|43.01|42.79|42.96|42.74|11
1732625890000|2024-11-26 12:58:10|43.03|42.81|43.14|42.92|43.17|42.95|43.02|42.8|15
1732625900000|2024-11-26 12:58:20|43.15|42.93|43.17|42.95|43.18|42.96|43.15|42.93|9
1732625910000|2024-11-26 12:58:30|43.21|42.99|43.29|43.07|43.3|43.08|43.17|42.95|17
1732625920000|2024-11-26 12:58:40|43.3|43.08|43.39|43.17|43.4|43.18|43.29|43.07|11
1732625930000|2024-11-26 12:58:50|43.4|43.18|43.41|43.19|43.43|43.21|43.36|43.14|18
1732625940000|2024-11-26 12:59:00|43.4|43.18|43.3|43.08|43.4|43.18|43.28|43.06|10
1732625950000|2024-11-26 12:59:10|43.29|43.07|43.29|43.07|43.3|43.08|43.27|43.05|11
1732625960000|2024-11-26 12:59:20|43.27|43.05|43.22|43|43.27|43.05|43.22|43|5
1732625970000|2024-11-26 12:59:30|43.23|43.01|43.22|43|43.23|43.01|43.22|43|2
1732625990000|2024-11-26 12:59:50|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1732626000000|2024-11-26 13:00:00|43.19|42.97|43.18|42.96|43.19|42.97|43.13|42.91|15
1732626010000|2024-11-26 13:00:10|43.19|42.97|43.22|43|43.3|43.08|43.19|42.97|15
1732626020000|2024-11-26 13:00:20|43.21|42.99|43|42.78|43.21|42.99|43|42.78|13
1732626030000|2024-11-26 13:00:30|43.01|42.79|43.04|42.82|43.06|42.84|43.01|42.79|6
1732626040000|2024-11-26 13:00:40|43.02|42.8|42.97|42.75|43.04|42.82|42.97|42.75|15
1732626050000|2024-11-26 13:00:50|42.98|42.76|42.96|42.74|42.98|42.76|42.96|42.74|3
1732626060000|2024-11-26 13:01:00|42.97|42.75|42.95|42.73|42.97|42.75|42.9|42.68|8
1732626070000|2024-11-26 13:01:10|42.97|42.75|42.94|42.72|43.06|42.84|42.93|42.71|19
1732626080000|2024-11-26 13:01:20|42.93|42.71|42.99|42.77|42.99|42.77|42.93|42.71|8
1732626090000|2024-11-26 13:01:30|42.98|42.76|42.98|42.76|42.98|42.76|42.98|42.76|1
1732626100000|2024-11-26 13:01:40|43.01|42.79|43.01|42.79|43.08|42.86|43.01|42.79|13
1732626110000|2024-11-26 13:01:50|42.99|42.77|42.93|42.71|43|42.78|42.93|42.71|10
1732626120000|2024-11-26 13:02:00|42.92|42.7|42.85|42.63|42.93|42.71|42.84|42.62|8
1732626130000|2024-11-26 13:02:10|42.79|42.57|42.86|42.64|42.88|42.66|42.78|42.56|14
1732626140000|2024-11-26 13:02:20|42.87|42.65|42.81|42.59|42.87|42.65|42.79|42.57|12
1732626150000|2024-11-26 13:02:30|42.8|42.58|42.76|42.54|42.81|42.59|42.76|42.54|12
1732626160000|2024-11-26 13:02:40|42.75|42.53|42.75|42.53|42.77|42.55|42.74|42.52|5
1732626170000|2024-11-26 13:02:50|42.74|42.52|42.69|42.47|42.74|42.52|42.69|42.47|4
1732626180000|2024-11-26 13:03:00|42.7|42.48|42.86|42.64|42.88|42.66|42.69|42.47|20
1732626190000|2024-11-26 13:03:10|42.85|42.63|42.87|42.65|42.91|42.69|42.78|42.56|24
1732626200000|2024-11-26 13:03:20|42.88|42.66|43.04|42.82|43.04|42.82|42.88|42.66|14
1732626210000|2024-11-26 13:03:30|43.03|42.81|43.15|42.93|43.18|42.96|43.03|42.81|18
1732626220000|2024-11-26 13:03:40|43.13|42.91|43.09|42.87|43.13|42.91|43.09|42.87|11
1732626230000|2024-11-26 13:03:50|43.06|42.84|43.01|42.79|43.06|42.84|42.98|42.76|6
1732626240000|2024-11-26 13:04:00|43.02|42.8|42.91|42.69|43.04|42.82|42.91|42.69|16
1732626250000|2024-11-26 13:04:10|42.9|42.68|42.81|42.59|42.91|42.69|42.81|42.59|17
1732626260000|2024-11-26 13:04:20|42.79|42.57|42.84|42.62|42.84|42.62|42.76|42.54|11
1732626270000|2024-11-26 13:04:30|42.85|42.63|42.91|42.69|42.91|42.69|42.84|42.62|8
1732626280000|2024-11-26 13:04:40|42.9|42.68|42.98|42.76|42.99|42.77|42.89|42.67|14
1732626290000|2024-11-26 13:04:50|42.97|42.75|42.93|42.71|42.97|42.75|42.92|42.7|6
1732626300000|2024-11-26 13:05:00|42.96|42.74|43|42.78|43.02|42.8|42.96|42.74|6
1732626310000|2024-11-26 13:05:10|43.03|42.81|43.29|43.07|43.29|43.07|43.03|42.81|23
1732626320000|2024-11-26 13:05:20|43.28|43.06|43.32|43.1|43.4|43.18|43.28|43.06|16
1732626330000|2024-11-26 13:05:30|43.35|43.13|43.35|43.13|43.41|43.19|43.32|43.1|18
1732626340000|2024-11-26 13:05:40|43.37|43.15|43.43|43.21|43.43|43.21|43.37|43.15|13
1732626350000|2024-11-26 13:05:50|43.41|43.19|43.5|43.28|43.51|43.29|43.41|43.19|11
1732626360000|2024-11-26 13:06:00|43.48|43.26|43.44|43.22|43.48|43.26|43.41|43.19|13
1732626370000|2024-11-26 13:06:10|43.45|43.23|43.52|43.3|43.52|43.3|43.45|43.23|11
1732626380000|2024-11-26 13:06:20|43.51|43.29|43.54|43.32|43.55|43.33|43.5|43.28|11
1732626390000|2024-11-26 13:06:30|43.58|43.36|43.6|43.38|43.61|43.39|43.55|43.33|9
1732626400000|2024-11-26 13:06:40|43.59|43.37|43.39|43.17|43.59|43.37|43.39|43.17|17
1732626410000|2024-11-26 13:06:50|43.4|43.18|43.4|43.18|43.44|43.22|43.4|43.18|10
1732626420000|2024-11-26 13:07:00|43.39|43.17|43.22|43|43.39|43.17|43.22|43|12
1732626430000|2024-11-26 13:07:10|43.21|42.99|43.15|42.93|43.22|43|43.13|42.91|15
1732626440000|2024-11-26 13:07:20|43.16|42.94|43.17|42.95|43.18|42.96|43.15|42.93|7
1732626450000|2024-11-26 13:07:30|43.18|42.96|43.26|43.04|43.26|43.04|43.17|42.95|7
1732626460000|2024-11-26 13:07:40|43.24|43.02|43.22|43|43.24|43.02|43.2|42.98|8
1732626470000|2024-11-26 13:07:50|43.21|42.99|43.23|43.01|43.24|43.02|43.18|42.96|12
1732626480000|2024-11-26 13:08:00|43.21|42.99|43.24|43.02|43.25|43.03|43.2|42.98|13
1732626490000|2024-11-26 13:08:10|43.2|42.98|43.15|42.93|43.2|42.98|43.12|42.9|16
1732626500000|2024-11-26 13:08:20|43.16|42.94|43.05|42.83|43.16|42.94|43.04|42.82|17
1732626510000|2024-11-26 13:08:30|43.04|42.82|43.1|42.88|43.1|42.88|43.04|42.82|10
1732626520000|2024-11-26 13:08:40|43.11|42.89|43.13|42.91|43.13|42.91|43.08|42.86|5
1732626530000|2024-11-26 13:08:50|43.14|42.92|43.19|42.97|43.19|42.97|43.14|42.92|5
1732626540000|2024-11-26 13:09:00|43.25|43.03|43.18|42.96|43.25|43.03|43.16|42.94|16
1732626550000|2024-11-26 13:09:10|43.17|42.95|43.17|42.95|43.18|42.96|43.14|42.92|13
1732626560000|2024-11-26 13:09:20|43.16|42.94|43.26|43.04|43.26|43.04|43.15|42.93|13
1732626570000|2024-11-26 13:09:30|43.28|43.06|43.24|43.02|43.34|43.12|43.24|43.02|13
1732626580000|2024-11-26 13:09:40|43.25|43.03|43.32|43.1|43.34|43.12|43.25|43.03|15
1732626590000|2024-11-26 13:09:50|43.33|43.11|43.37|43.15|43.38|43.16|43.33|43.11|11
1732626600000|2024-11-26 13:10:00|43.38|43.16|43.34|43.12|43.42|43.2|43.34|43.12|7
1732626610000|2024-11-26 13:10:10|43.33|43.11|43.21|42.99|43.34|43.12|43.2|42.98|14
1732626620000|2024-11-26 13:10:20|43.2|42.98|43.22|43|43.22|43|43.18|42.96|15
1732626630000|2024-11-26 13:10:30|43.23|43.01|43.27|43.05|43.29|43.07|43.23|43.01|12
1732626640000|2024-11-26 13:10:40|43.28|43.06|43.3|43.08|43.3|43.08|43.28|43.06|5
1732626650000|2024-11-26 13:10:50|43.32|43.1|43.43|43.21|43.43|43.21|43.32|43.1|12
1732626660000|2024-11-26 13:11:00|43.42|43.2|43.53|43.31|43.57|43.35|43.42|43.2|16
1732626670000|2024-11-26 13:11:10|43.54|43.32|43.57|43.35|43.57|43.35|43.53|43.31|4
1732626680000|2024-11-26 13:11:20|43.58|43.36|43.55|43.33|43.6|43.38|43.55|43.33|6
1732626690000|2024-11-26 13:11:30|43.54|43.32|43.49|43.27|43.54|43.32|43.49|43.27|6
1732626700000|2024-11-26 13:11:40|43.48|43.26|43.5|43.28|43.5|43.28|43.48|43.26|5
1732626710000|2024-11-26 13:11:50|43.51|43.29|43.54|43.32|43.55|43.33|43.51|43.29|4
1732626720000|2024-11-26 13:12:00|43.53|43.31|43.58|43.36|43.58|43.36|43.5|43.28|5
1732626730000|2024-11-26 13:12:10|43.59|43.37|43.67|43.45|43.71|43.49|43.59|43.37|14
1732626740000|2024-11-26 13:12:20|43.68|43.46|43.61|43.39|43.69|43.47|43.61|43.39|7
1732626750000|2024-11-26 13:12:30|43.62|43.4|43.61|43.39|43.66|43.44|43.61|43.39|15
1732626760000|2024-11-26 13:12:40|43.6|43.38|43.56|43.34|43.6|43.38|43.51|43.29|13
1732626770000|2024-11-26 13:12:50|43.55|43.33|43.56|43.34|43.58|43.36|43.55|43.33|10
1732626780000|2024-11-26 13:13:00|43.57|43.35|43.63|43.41|43.66|43.44|43.57|43.35|13
1732626790000|2024-11-26 13:13:10|43.62|43.4|43.46|43.24|43.62|43.4|43.46|43.24|12
1732626800000|2024-11-26 13:13:20|43.48|43.26|43.47|43.25|43.48|43.26|43.46|43.24|8
1732626810000|2024-11-26 13:13:30|43.48|43.26|43.54|43.32|43.54|43.32|43.48|43.26|9
1732626820000|2024-11-26 13:13:40|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1732626830000|2024-11-26 13:13:50|43.5|43.28|43.54|43.32|43.54|43.32|43.5|43.28|9
1732626840000|2024-11-26 13:14:00|43.55|43.33|43.55|43.33|43.55|43.33|43.54|43.32|7
1732626850000|2024-11-26 13:14:10|43.54|43.32|43.54|43.32|43.55|43.33|43.52|43.3|8
1732626860000|2024-11-26 13:14:20|43.56|43.34|43.36|43.14|43.56|43.34|43.36|43.14|14
1732626870000|2024-11-26 13:14:30|43.35|43.13|43.34|43.12|43.37|43.15|43.34|43.12|7
1732626880000|2024-11-26 13:14:40|43.35|43.13|43.33|43.11|43.35|43.13|43.3|43.08|11
1732626890000|2024-11-26 13:14:50|43.32|43.1|43.33|43.11|43.34|43.12|43.31|43.09|7
1732626900000|2024-11-26 13:15:00|43.34|43.12|43.35|43.13|43.36|43.14|43.33|43.11|10
1732626910000|2024-11-26 13:15:10|43.39|43.17|43.32|43.1|43.51|43.29|43.32|43.1|19
1732626920000|2024-11-26 13:15:20|43.28|43.06|43.29|43.07|43.29|43.07|43.19|42.97|14
1732626930000|2024-11-26 13:15:30|43.28|43.06|43.3|43.08|43.3|43.08|43.24|43.02|9
1732626940000|2024-11-26 13:15:40|43.29|43.07|43.31|43.09|43.34|43.12|43.22|43|16
1732626950000|2024-11-26 13:15:50|43.34|43.12|43.49|43.27|43.49|43.27|43.34|43.12|16
1732626960000|2024-11-26 13:16:00|43.51|43.29|43.44|43.22|43.53|43.31|43.43|43.21|16
1732626970000|2024-11-26 13:16:10|43.43|43.21|43.41|43.19|43.43|43.21|43.28|43.06|23
1732626980000|2024-11-26 13:16:20|43.39|43.17|43.4|43.18|43.43|43.21|43.35|43.13|12
1732626990000|2024-11-26 13:16:30|43.42|43.2|43.48|43.26|43.54|43.32|43.42|43.2|12
1732627000000|2024-11-26 13:16:40|43.46|43.24|43.47|43.25|43.49|43.27|43.43|43.21|13
1732627010000|2024-11-26 13:16:50|43.48|43.26|43.42|43.2|43.49|43.27|43.42|43.2|9
1732627020000|2024-11-26 13:17:00|43.4|43.18|43.53|43.31|43.54|43.32|43.38|43.16|9
1732627030000|2024-11-26 13:17:10|43.49|43.27|43.69|43.47|43.69|43.47|43.49|43.27|18
1732627040000|2024-11-26 13:17:20|43.7|43.48|43.84|43.62|43.84|43.62|43.7|43.48|14
1732627050000|2024-11-26 13:17:30|43.83|43.61|43.82|43.6|43.85|43.63|43.81|43.59|13
1732627060000|2024-11-26 13:17:40|43.81|43.59|43.91|43.69|44.02|43.8|43.69|43.47|14
1732627070000|2024-11-26 13:17:50|43.9|43.68|43.88|43.66|43.91|43.69|43.78|43.56|21
1732627080000|2024-11-26 13:18:00|43.89|43.67|43.81|43.59|43.89|43.67|43.78|43.56|15
1732627090000|2024-11-26 13:18:10|43.8|43.58|43.72|43.5|43.8|43.58|43.69|43.47|12
1732627100000|2024-11-26 13:18:20|43.71|43.49|43.72|43.5|43.74|43.52|43.69|43.47|12
1732627110000|2024-11-26 13:18:30|43.73|43.51|43.75|43.53|43.75|43.53|43.71|43.49|14
1732627120000|2024-11-26 13:18:40|43.74|43.52|43.84|43.62|43.85|43.63|43.74|43.52|9
1732627130000|2024-11-26 13:18:50|43.85|43.63|43.95|43.73|43.95|43.73|43.85|43.63|9
1732627140000|2024-11-26 13:19:00|43.93|43.71|44.02|43.8|44.02|43.8|43.92|43.7|8
1732627150000|2024-11-26 13:19:10|44.06|43.84|44.05|43.83|44.07|43.85|44.05|43.83|4
1732627160000|2024-11-26 13:19:20|44.06|43.84|44.13|43.91|44.13|43.91|44.05|43.83|11
1732627170000|2024-11-26 13:19:30|44.12|43.9|44.16|43.94|44.18|43.96|44.12|43.9|8
1732627180000|2024-11-26 13:19:40|44.15|43.93|44.14|43.92|44.15|43.93|44.13|43.91|10
1732627190000|2024-11-26 13:19:50|44.13|43.91|44.18|43.96|44.2|43.98|44.13|43.91|9
1732627200000|2024-11-26 13:20:00|44.19|43.97|44.17|43.95|44.22|44|44.15|43.93|11
1732627210000|2024-11-26 13:20:10|44.19|43.97|44.2|43.98|44.2|43.98|44.16|43.94|14
1732627220000|2024-11-26 13:20:20|44.19|43.97|44.22|44|44.22|44|44.18|43.96|9
1732627230000|2024-11-26 13:20:30|44.26|44.04|44.35|44.13|44.36|44.14|44.26|44.04|13
1732627240000|2024-11-26 13:20:40|44.36|44.14|44.42|44.2|44.47|44.25|44.36|44.14|11
1732627250000|2024-11-26 13:20:50|44.41|44.19|44.37|44.15|44.41|44.19|44.37|44.15|5
1732627260000|2024-11-26 13:21:00|44.36|44.14|44.34|44.12|44.36|44.14|44.33|44.11|4
1732627270000|2024-11-26 13:21:10|44.33|44.11|44.3|44.08|44.33|44.11|44.28|44.06|7
1732627280000|2024-11-26 13:21:20|44.31|44.09|44.43|44.21|44.43|44.21|44.31|44.09|9
1732627290000|2024-11-26 13:21:30|44.41|44.19|44.45|44.23|44.45|44.23|44.41|44.19|10
1732627300000|2024-11-26 13:21:40|44.46|44.24|44.49|44.27|44.5|44.28|44.45|44.23|9
1732627310000|2024-11-26 13:21:50|44.48|44.26|44.51|44.29|44.51|44.29|44.47|44.25|13
1732627320000|2024-11-26 13:22:00|44.52|44.3|44.55|44.33|44.58|44.36|44.52|44.3|10
1732627330000|2024-11-26 13:22:10|44.54|44.32|44.5|44.28|44.71|44.49|44.5|44.28|17
1732627340000|2024-11-26 13:22:20|44.49|44.27|44.67|44.45|44.67|44.45|44.49|44.27|9
1732627350000|2024-11-26 13:22:30|44.69|44.47|44.66|44.44|44.69|44.47|44.66|44.44|9
1732627360000|2024-11-26 13:22:40|44.67|44.45|44.69|44.47|44.74|44.52|44.67|44.45|15
1732627370000|2024-11-26 13:22:50|44.7|44.48|44.7|44.48|44.71|44.49|44.7|44.48|5
1732627380000|2024-11-26 13:23:00|44.68|44.46|44.77|44.55|44.77|44.55|44.68|44.46|11
1732627390000|2024-11-26 13:23:10|44.74|44.52|44.6|44.38|44.74|44.52|44.6|44.38|19
1732627400000|2024-11-26 13:23:20|44.63|44.41|44.55|44.33|44.63|44.41|44.54|44.32|11
1732627410000|2024-11-26 13:23:30|44.54|44.32|44.5|44.28|44.57|44.35|44.5|44.28|21
1732627420000|2024-11-26 13:23:40|44.51|44.29|44.55|44.33|44.55|44.33|44.51|44.29|2
1732627430000|2024-11-26 13:23:50|44.59|44.37|44.53|44.31|44.64|44.42|44.52|44.3|19
1732627440000|2024-11-26 13:24:00|44.54|44.32|44.53|44.31|44.55|44.33|44.52|44.3|8
1732627450000|2024-11-26 13:24:10|44.52|44.3|44.36|44.14|44.52|44.3|44.36|44.14|11
1732627460000|2024-11-26 13:24:20|44.37|44.15|44.23|44.01|44.37|44.15|44.23|44.01|15
1732627470000|2024-11-26 13:24:30|44.22|44|44.29|44.07|44.29|44.07|44.21|43.99|11
1732627480000|2024-11-26 13:24:40|44.28|44.06|44.26|44.04|44.28|44.06|44.21|43.99|19
1732627490000|2024-11-26 13:24:50|44.23|44.01|44.25|44.03|44.25|44.03|44.17|43.95|16
1732627500000|2024-11-26 13:25:00|44.26|44.04|44.3|44.08|44.3|44.08|44.22|44|15
1732627510000|2024-11-26 13:25:10|44.28|44.06|44.25|44.03|44.28|44.06|44.19|43.97|13
1732627520000|2024-11-26 13:25:20|44.26|44.04|44.39|44.17|44.42|44.2|44.26|44.04|10
1732627530000|2024-11-26 13:25:30|44.38|44.16|44.3|44.08|44.38|44.16|44.27|44.05|16
1732627540000|2024-11-26 13:25:40|44.28|44.06|44.27|44.05|44.3|44.08|44.24|44.02|13
1732627550000|2024-11-26 13:25:50|44.3|44.08|44.27|44.05|44.3|44.08|44.27|44.05|7
1732627560000|2024-11-26 13:26:00|44.26|44.04|44.31|44.09|44.31|44.09|44.2|43.98|14
1732627570000|2024-11-26 13:26:10|44.32|44.1|44.37|44.15|44.39|44.17|44.29|44.07|14
1732627580000|2024-11-26 13:26:20|44.39|44.17|44.42|44.2|44.43|44.21|44.39|44.17|12
1732627590000|2024-11-26 13:26:30|44.4|44.18|44.44|44.22|44.44|44.22|44.39|44.17|10
1732627600000|2024-11-26 13:26:40|44.43|44.21|44.45|44.23|44.45|44.23|44.4|44.18|18
1732627610000|2024-11-26 13:26:50|44.43|44.21|44.42|44.2|44.45|44.23|44.42|44.2|9
1732627620000|2024-11-26 13:27:00|44.41|44.19|44.41|44.19|44.43|44.21|44.39|44.17|9
1732627630000|2024-11-26 13:27:10|44.42|44.2|44.38|44.16|44.42|44.2|44.3|44.08|22
1732627640000|2024-11-26 13:27:20|44.37|44.15|44.28|44.06|44.37|44.15|44.28|44.06|16
1732627650000|2024-11-26 13:27:30|44.27|44.05|44.28|44.06|44.28|44.06|44.26|44.04|4
1732627660000|2024-11-26 13:27:40|44.33|44.11|44.45|44.23|44.45|44.23|44.33|44.11|6
1732627670000|2024-11-26 13:27:50|44.46|44.24|44.52|44.3|44.52|44.3|44.46|44.24|5
1732627680000|2024-11-26 13:28:00|44.51|44.29|44.45|44.23|44.51|44.29|44.45|44.23|17
1732627690000|2024-11-26 13:28:10|44.44|44.22|44.4|44.18|44.44|44.22|44.39|44.17|10
1732627700000|2024-11-26 13:28:20|44.41|44.19|44.4|44.18|44.41|44.19|44.39|44.17|4
1732627710000|2024-11-26 13:28:30|44.39|44.17|44.38|44.16|44.39|44.17|44.38|44.16|4
1732627730000|2024-11-26 13:28:50|44.39|44.17|44.42|44.2|44.43|44.21|44.39|44.17|7
1732627740000|2024-11-26 13:29:00|44.43|44.21|44.39|44.17|44.43|44.21|44.36|44.14|13
1732627750000|2024-11-26 13:29:10|44.37|44.15|44.34|44.12|44.38|44.16|44.34|44.12|5
1732627760000|2024-11-26 13:29:20|44.35|44.13|44.34|44.12|44.35|44.13|44.34|44.12|2
1732627770000|2024-11-26 13:29:30|44.35|44.13|44.35|44.13|44.35|44.13|44.34|44.12|3
1732627780000|2024-11-26 13:29:40|44.36|44.14|44.41|44.19|44.41|44.19|44.35|44.13|4
1732627790000|2024-11-26 13:29:50|44.39|44.17|44.37|44.15|44.4|44.18|44.37|44.15|7
1732627800000|2024-11-26 13:30:00|44.36|44.14|44.25|44.03|44.36|44.14|44.21|43.99|18
1732627810000|2024-11-26 13:30:10|44.24|44.02|44.29|44.07|44.37|44.15|44.24|44.02|15
1732627820000|2024-11-26 13:30:20|44.27|44.05|44.17|43.95|44.31|44.09|44.17|43.95|13
1732627830000|2024-11-26 13:30:30|44.16|43.94|44.16|43.94|44.18|43.96|44.16|43.94|8
1732627840000|2024-11-26 13:30:40|44.15|43.93|44.12|43.9|44.17|43.95|44.12|43.9|9
1732627850000|2024-11-26 13:30:50|44.13|43.91|44.14|43.92|44.14|43.92|44.13|43.91|2
1732627860000|2024-11-26 13:31:00|44.15|43.93|44.26|44.04|44.26|44.04|44.15|43.93|12
1732627870000|2024-11-26 13:31:10|44.25|44.03|44.32|44.1|44.36|44.14|44.2|43.98|16
1732627880000|2024-11-26 13:31:20|44.31|44.09|44.27|44.05|44.31|44.09|44.23|44.01|18
1732627890000|2024-11-26 13:31:30|44.29|44.07|44.3|44.08|44.31|44.09|44.28|44.06|12
1732627900000|2024-11-26 13:31:40|44.31|44.09|44.28|44.06|44.35|44.13|44.25|44.03|9
1732627910000|2024-11-26 13:31:50|44.29|44.07|44.4|44.18|44.41|44.19|44.29|44.07|15
1732627920000|2024-11-26 13:32:00|44.41|44.19|44.3|44.08|44.41|44.19|44.29|44.07|23
1732627930000|2024-11-26 13:32:10|44.29|44.07|44.31|44.09|44.35|44.13|44.27|44.05|17
1732627940000|2024-11-26 13:32:20|44.3|44.08|44.13|43.91|44.32|44.1|44.13|43.91|17
1732627950000|2024-11-26 13:32:30|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1732627960000|2024-11-26 13:32:40|44.18|43.96|44.2|43.98|44.2|43.98|44.18|43.96|5
1732627970000|2024-11-26 13:32:50|44.21|43.99|44.12|43.9|44.21|43.99|44.12|43.9|11
1732627980000|2024-11-26 13:33:00|44.13|43.91|44.26|44.04|44.26|44.04|44.13|43.91|13
1732627990000|2024-11-26 13:33:10|44.23|44.01|44.25|44.03|44.25|44.03|44.14|43.92|17
1732628000000|2024-11-26 13:33:20|44.27|44.05|44.28|44.06|44.28|44.06|44.23|44.01|6
1732628010000|2024-11-26 13:33:30|44.29|44.07|44.3|44.08|44.3|44.08|44.28|44.06|4
1732628020000|2024-11-26 13:33:40|44.29|44.07|44.24|44.02|44.29|44.07|44.2|43.98|13
1732628030000|2024-11-26 13:33:50|44.25|44.03|44.4|44.18|44.41|44.19|44.23|44.01|19
1732628040000|2024-11-26 13:34:00|44.39|44.17|44.49|44.27|44.51|44.29|44.37|44.15|23
1732628050000|2024-11-26 13:34:10|44.51|44.29|44.5|44.28|44.51|44.29|44.46|44.24|9
1732628060000|2024-11-26 13:34:20|44.48|44.26|44.29|44.07|44.48|44.26|44.29|44.07|17
1732628070000|2024-11-26 13:34:30|44.28|44.06|44.29|44.07|44.29|44.07|44.28|44.06|2
1732628080000|2024-11-26 13:34:40|44.3|44.08|44.4|44.18|44.42|44.2|44.3|44.08|7
1732628090000|2024-11-26 13:34:50|44.41|44.19|44.42|44.2|44.47|44.25|44.38|44.16|14
1732628100000|2024-11-26 13:35:00|44.44|44.22|44.57|44.35|44.57|44.35|44.42|44.2|21
1732628110000|2024-11-26 13:35:10|44.56|44.34|44.66|44.44|44.66|44.44|44.55|44.33|18
1732628120000|2024-11-26 13:35:20|44.65|44.43|44.78|44.56|44.79|44.57|44.65|44.43|13
1732628130000|2024-11-26 13:35:30|44.77|44.55|44.8|44.58|44.81|44.59|44.77|44.55|9
1732628140000|2024-11-26 13:35:40|44.78|44.56|44.69|44.47|44.81|44.59|44.69|44.47|15
1732628150000|2024-11-26 13:35:50|44.7|44.48|44.71|44.49|44.77|44.55|44.69|44.47|15
1732628160000|2024-11-26 13:36:00|44.7|44.48|44.5|44.28|44.7|44.48|44.48|44.26|25
1732628170000|2024-11-26 13:36:10|44.46|44.24|44.48|44.26|44.48|44.26|44.36|44.14|19
1732628180000|2024-11-26 13:36:20|44.47|44.25|44.36|44.14|44.49|44.27|44.36|44.14|19
1732628190000|2024-11-26 13:36:30|44.35|44.13|44.31|44.09|44.36|44.14|44.27|44.05|17
1732628200000|2024-11-26 13:36:40|44.32|44.1|44.28|44.06|44.32|44.1|44.28|44.06|13
1732628210000|2024-11-26 13:36:50|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1732628220000|2024-11-26 13:37:00|44.26|44.04|44.39|44.17|44.4|44.18|44.2|43.98|23
1732628230000|2024-11-26 13:37:10|44.42|44.2|44.45|44.23|44.46|44.24|44.34|44.12|28
1732628240000|2024-11-26 13:37:20|44.44|44.22|44.4|44.18|44.44|44.22|44.36|44.14|15
1732628250000|2024-11-26 13:37:30|44.42|44.2|44.51|44.29|44.53|44.31|44.38|44.16|18
1732628260000|2024-11-26 13:37:40|44.55|44.33|44.6|44.38|44.62|44.4|44.51|44.29|14
1732628270000|2024-11-26 13:37:50|44.61|44.39|44.62|44.4|44.62|44.4|44.6|44.38|11
1732628280000|2024-11-26 13:38:00|44.6|44.38|44.51|44.29|44.62|44.4|44.49|44.27|17
1732628290000|2024-11-26 13:38:10|44.52|44.3|44.5|44.28|44.53|44.31|44.5|44.28|9
1732628300000|2024-11-26 13:38:20|44.51|44.29|44.61|44.39|44.63|44.41|44.5|44.28|15
1732628310000|2024-11-26 13:38:30|44.6|44.38|44.66|44.44|44.67|44.45|44.6|44.38|14
1732628320000|2024-11-26 13:38:40|44.65|44.43|44.66|44.44|44.73|44.51|44.64|44.42|16
1732628330000|2024-11-26 13:38:50|44.65|44.43|44.7|44.48|44.71|44.49|44.63|44.41|16
1732628340000|2024-11-26 13:39:00|44.69|44.47|44.74|44.52|44.74|44.52|44.69|44.47|17
1732628350000|2024-11-26 13:39:10|44.73|44.51|44.82|44.6|44.82|44.6|44.72|44.5|10
1732628360000|2024-11-26 13:39:20|44.81|44.59|44.82|44.6|44.83|44.61|44.81|44.59|4
1732628370000|2024-11-26 13:39:30|44.8|44.58|44.77|44.55|44.81|44.59|44.72|44.5|9
1732628380000|2024-11-26 13:39:40|44.76|44.54|44.67|44.45|44.76|44.54|44.64|44.42|17
1732628390000|2024-11-26 13:39:50|44.68|44.46|44.69|44.47|44.7|44.48|44.66|44.44|11
1732628400000|2024-11-26 13:40:00|44.7|44.48|44.77|44.55|44.78|44.56|44.69|44.47|10
1732628410000|2024-11-26 13:40:10|44.78|44.56|44.71|44.49|44.78|44.56|44.71|44.49|10
1732628420000|2024-11-26 13:40:20|44.7|44.48|44.71|44.49|44.72|44.5|44.68|44.46|5
1732628430000|2024-11-26 13:40:30|44.68|44.46|44.66|44.44|44.68|44.46|44.59|44.37|15
1732628440000|2024-11-26 13:40:40|44.63|44.41|44.75|44.53|44.79|44.57|44.63|44.41|17
1732628450000|2024-11-26 13:40:50|44.78|44.56|44.77|44.55|44.79|44.57|44.74|44.52|10
1732628460000|2024-11-26 13:41:00|44.78|44.56|44.67|44.45|44.78|44.56|44.66|44.44|12
1732628470000|2024-11-26 13:41:10|44.69|44.47|44.58|44.36|44.69|44.47|44.56|44.34|16
1732628480000|2024-11-26 13:41:20|44.59|44.37|44.6|44.38|44.61|44.39|44.58|44.36|9
1732628490000|2024-11-26 13:41:30|44.58|44.36|44.47|44.25|44.59|44.37|44.47|44.25|16
1732628500000|2024-11-26 13:41:40|44.49|44.27|44.54|44.32|44.54|44.32|44.49|44.27|9
1732628510000|2024-11-26 13:41:50|44.55|44.33|44.49|44.27|44.55|44.33|44.48|44.26|13
1732628520000|2024-11-26 13:42:00|44.5|44.28|44.53|44.31|44.54|44.32|44.5|44.28|4
1732628530000|2024-11-26 13:42:10|44.52|44.3|44.47|44.25|44.52|44.3|44.47|44.25|9
1732628540000|2024-11-26 13:42:20|44.48|44.26|44.48|44.26|44.52|44.3|44.47|44.25|9
1732628550000|2024-11-26 13:42:30|44.47|44.25|44.46|44.24|44.47|44.25|44.44|44.22|9
1732628560000|2024-11-26 13:42:40|44.41|44.19|44.4|44.18|44.42|44.2|44.36|44.14|12
1732628570000|2024-11-26 13:42:50|44.38|44.16|44.34|44.12|44.39|44.17|44.34|44.12|11
1732628580000|2024-11-26 13:43:00|44.33|44.11|44.29|44.07|44.34|44.12|44.28|44.06|10
1732628590000|2024-11-26 13:43:10|44.3|44.08|44.33|44.11|44.33|44.11|44.3|44.08|5
1732628600000|2024-11-26 13:43:20|44.34|44.12|44.4|44.18|44.42|44.2|44.34|44.12|14
1732628610000|2024-11-26 13:43:30|44.41|44.19|44.38|44.16|44.41|44.19|44.38|44.16|10
1732628620000|2024-11-26 13:43:40|44.35|44.13|44.28|44.06|44.35|44.13|44.28|44.06|8
1732628630000|2024-11-26 13:43:50|44.29|44.07|44.38|44.16|44.38|44.16|44.29|44.07|9
1732628640000|2024-11-26 13:44:00|44.37|44.15|44.36|44.14|44.37|44.15|44.36|44.14|2
1732628650000|2024-11-26 13:44:10|44.35|44.13|44.29|44.07|44.35|44.13|44.28|44.06|11
1732628660000|2024-11-26 13:44:20|44.27|44.05|44.22|44|44.27|44.05|44.22|44|13
1732628670000|2024-11-26 13:44:30|44.24|44.02|44.23|44.01|44.24|44.02|44.19|43.97|8
1732628680000|2024-11-26 13:44:40|44.22|44|44.23|44.01|44.23|44.01|44.19|43.97|7
1732628690000|2024-11-26 13:44:50|44.24|44.02|44.25|44.03|44.25|44.03|44.24|44.02|2
1732628700000|2024-11-26 13:45:00|44.24|44.02|44.25|44.03|44.25|44.03|44.23|44.01|5
1732628710000|2024-11-26 13:45:10|44.27|44.05|44.26|44.04|44.34|44.12|44.25|44.03|16
1732628720000|2024-11-26 13:45:20|44.25|44.03|44.17|43.95|44.25|44.03|44.16|43.94|6
1732628730000|2024-11-26 13:45:30|44.16|43.94|44.16|43.94|44.17|43.95|44.12|43.9|11
1732628740000|2024-11-26 13:45:40|44.17|43.95|44.24|44.02|44.25|44.03|44.17|43.95|10
1732628750000|2024-11-26 13:45:50|44.25|44.03|44.32|44.1|44.32|44.1|44.23|44.01|11
1732628760000|2024-11-26 13:46:00|44.31|44.09|44.34|44.12|44.34|44.12|44.2|43.98|16
1732628770000|2024-11-26 13:46:10|44.33|44.11|44.25|44.03|44.33|44.11|44.25|44.03|6
1732628780000|2024-11-26 13:46:20|44.26|44.04|44.21|43.99|44.3|44.08|44.21|43.99|16
1732628790000|2024-11-26 13:46:30|44.22|44|44.24|44.02|44.25|44.03|44.22|44|7
1732628800000|2024-11-26 13:46:40|44.23|44.01|44.24|44.02|44.25|44.03|44.22|44|8
1732628810000|2024-11-26 13:46:50|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|6
1732628820000|2024-11-26 13:47:00|44.23|44.01|44.18|43.96|44.25|44.03|44.18|43.96|17
1732628830000|2024-11-26 13:47:10|44.19|43.97|44.32|44.1|44.32|44.1|44.18|43.96|14
1732628840000|2024-11-26 13:47:20|44.33|44.11|44.39|44.17|44.39|44.17|44.33|44.11|7
1732628850000|2024-11-26 13:47:30|44.4|44.18|44.4|44.18|44.43|44.21|44.4|44.18|7
1732628860000|2024-11-26 13:47:40|44.39|44.17|44.38|44.16|44.39|44.17|44.3|44.08|21
1732628870000|2024-11-26 13:47:50|44.37|44.15|44.34|44.12|44.37|44.15|44.3|44.08|15
1732628880000|2024-11-26 13:48:00|44.33|44.11|44.39|44.17|44.41|44.19|44.3|44.08|16
1732628890000|2024-11-26 13:48:10|44.4|44.18|44.43|44.21|44.43|44.21|44.38|44.16|9
1732628900000|2024-11-26 13:48:20|44.41|44.19|44.49|44.27|44.51|44.29|44.41|44.19|8
1732628910000|2024-11-26 13:48:30|44.48|44.26|44.44|44.22|44.48|44.26|44.43|44.21|8
1732628920000|2024-11-26 13:48:40|44.45|44.23|44.54|44.32|44.54|44.32|44.45|44.23|11
1732628930000|2024-11-26 13:48:50|44.55|44.33|44.57|44.35|44.57|44.35|44.54|44.32|7
1732628940000|2024-11-26 13:49:00|44.56|44.34|44.45|44.23|44.56|44.34|44.44|44.22|15
1732628950000|2024-11-26 13:49:10|44.46|44.24|44.43|44.21|44.5|44.28|44.43|44.21|9
1732628960000|2024-11-26 13:49:20|44.44|44.22|44.44|44.22|44.46|44.24|44.43|44.21|8
1732628970000|2024-11-26 13:49:30|44.45|44.23|44.55|44.33|44.55|44.33|44.44|44.22|11
1732628980000|2024-11-26 13:49:40|44.56|44.34|44.56|44.34|44.6|44.38|44.56|44.34|6
1732628990000|2024-11-26 13:49:50|44.54|44.32|44.59|44.37|44.59|44.37|44.54|44.32|4
1732629000000|2024-11-26 13:50:00|44.57|44.35|44.56|44.34|44.58|44.36|44.54|44.32|9
1732629010000|2024-11-26 13:50:10|44.55|44.33|44.57|44.35|44.57|44.35|44.46|44.24|19
1732629020000|2024-11-26 13:50:20|44.55|44.33|44.47|44.25|44.55|44.33|44.45|44.23|12
1732629030000|2024-11-26 13:50:30|44.52|44.3|44.44|44.22|44.52|44.3|44.44|44.22|14
1732629040000|2024-11-26 13:50:40|44.43|44.21|44.43|44.21|44.46|44.24|44.43|44.21|7
1732629050000|2024-11-26 13:50:50|44.4|44.18|44.36|44.14|44.4|44.18|44.32|44.1|12
1732629060000|2024-11-26 13:51:00|44.35|44.13|44.24|44.02|44.36|44.14|44.24|44.02|22
1732629070000|2024-11-26 13:51:10|44.25|44.03|44.37|44.15|44.37|44.15|44.25|44.03|10
1732629080000|2024-11-26 13:51:20|44.38|44.16|44.46|44.24|44.46|44.24|44.35|44.13|16
1732629090000|2024-11-26 13:51:30|44.47|44.25|44.47|44.25|44.48|44.26|44.46|44.24|8
1732629100000|2024-11-26 13:51:40|44.5|44.28|44.43|44.21|44.5|44.28|44.43|44.21|13
1732629110000|2024-11-26 13:51:50|44.45|44.23|44.38|44.16|44.45|44.23|44.36|44.14|15
1732629120000|2024-11-26 13:52:00|44.37|44.15|44.4|44.18|44.4|44.18|44.36|44.14|9
1732629130000|2024-11-26 13:52:10|44.44|44.22|44.45|44.23|44.48|44.26|44.44|44.22|12
1732629140000|2024-11-26 13:52:20|44.44|44.22|44.61|44.39|44.63|44.41|44.44|44.22|13
1732629150000|2024-11-26 13:52:30|44.6|44.38|44.54|44.32|44.6|44.38|44.51|44.29|9
1732629160000|2024-11-26 13:52:40|44.55|44.33|44.54|44.32|44.57|44.35|44.54|44.32|7
1732629170000|2024-11-26 13:52:50|44.53|44.31|44.51|44.29|44.53|44.31|44.49|44.27|6
1732629180000|2024-11-26 13:53:00|44.5|44.28|44.51|44.29|44.51|44.29|44.49|44.27|4
1732629190000|2024-11-26 13:53:10|44.5|44.28|44.45|44.23|44.51|44.29|44.44|44.22|6
1732629200000|2024-11-26 13:53:20|44.44|44.22|44.42|44.2|44.44|44.22|44.38|44.16|7
1732629210000|2024-11-26 13:53:30|44.43|44.21|44.39|44.17|44.43|44.21|44.39|44.17|8
1732629220000|2024-11-26 13:53:40|44.38|44.16|44.39|44.17|44.39|44.17|44.38|44.16|4
1732629230000|2024-11-26 13:53:50|44.4|44.18|44.39|44.17|44.4|44.18|44.39|44.17|2
1732629240000|2024-11-26 13:54:00|44.37|44.15|44.42|44.2|44.43|44.21|44.37|44.15|9
1732629250000|2024-11-26 13:54:10|44.41|44.19|44.38|44.16|44.42|44.2|44.38|44.16|6
1732629260000|2024-11-26 13:54:20|44.39|44.17|44.38|44.16|44.4|44.18|44.38|44.16|3
1732629270000|2024-11-26 13:54:30|44.37|44.15|44.31|44.09|44.37|44.15|44.31|44.09|13
1732629280000|2024-11-26 13:54:40|44.32|44.1|44.32|44.1|44.32|44.1|44.31|44.09|7
1732629290000|2024-11-26 13:54:50|44.31|44.09|44.27|44.05|44.32|44.1|44.27|44.05|6
1732629300000|2024-11-26 13:55:00|44.26|44.04|44.37|44.15|44.37|44.15|44.26|44.04|6
1732629310000|2024-11-26 13:55:10|44.38|44.16|44.38|44.16|44.39|44.17|44.38|44.16|5
1732629320000|2024-11-26 13:55:20|44.37|44.15|44.33|44.11|44.38|44.16|44.33|44.11|14
1732629330000|2024-11-26 13:55:30|44.35|44.13|44.38|44.16|44.38|44.16|44.33|44.11|12
1732629340000|2024-11-26 13:55:40|44.39|44.17|44.35|44.13|44.39|44.17|44.35|44.13|8
1732629350000|2024-11-26 13:55:50|44.37|44.15|44.41|44.19|44.41|44.19|44.37|44.15|9
1732629360000|2024-11-26 13:56:00|44.42|44.2|44.33|44.11|44.42|44.2|44.29|44.07|15
1732629370000|2024-11-26 13:56:10|44.32|44.1|44.29|44.07|44.32|44.1|44.27|44.05|10
1732629380000|2024-11-26 13:56:20|44.28|44.06|44.21|43.99|44.29|44.07|44.2|43.98|11
1732629390000|2024-11-26 13:56:30|44.2|43.98|44.21|43.99|44.22|44|44.2|43.98|6
1732629400000|2024-11-26 13:56:40|44.19|43.97|44.15|43.93|44.2|43.98|44.15|43.93|6
1732629410000|2024-11-26 13:56:50|44.14|43.92|44.1|43.88|44.14|43.92|44.1|43.88|6
1732629420000|2024-11-26 13:57:00|44.09|43.87|43.93|43.71|44.09|43.87|43.93|43.71|16
1732629430000|2024-11-26 13:57:10|43.92|43.7|43.87|43.65|43.93|43.71|43.86|43.64|14
1732629440000|2024-11-26 13:57:20|43.86|43.64|43.81|43.59|43.86|43.64|43.8|43.58|15
1732629450000|2024-11-26 13:57:30|43.82|43.6|43.78|43.56|43.86|43.64|43.78|43.56|14
1732629460000|2024-11-26 13:57:40|43.77|43.55|43.83|43.61|43.83|43.61|43.77|43.55|7
1732629470000|2024-11-26 13:57:50|43.84|43.62|43.82|43.6|43.84|43.62|43.82|43.6|3
1732629480000|2024-11-26 13:58:00|43.83|43.61|43.82|43.6|43.83|43.61|43.82|43.6|2
1732629490000|2024-11-26 13:58:10|43.83|43.61|43.86|43.64|43.86|43.64|43.83|43.61|3
1732629500000|2024-11-26 13:58:20|43.85|43.63|43.86|43.64|43.86|43.64|43.84|43.62|3
1732629510000|2024-11-26 13:58:30|43.84|43.62|43.83|43.61|43.86|43.64|43.83|43.61|6
1732629520000|2024-11-26 13:58:40|43.82|43.6|43.79|43.57|43.83|43.61|43.78|43.56|7
1732629530000|2024-11-26 13:58:50|43.78|43.56|43.84|43.62|43.84|43.62|43.78|43.56|8
1732629540000|2024-11-26 13:59:00|43.83|43.61|43.85|43.63|43.85|43.63|43.83|43.61|5
1732629550000|2024-11-26 13:59:10|43.84|43.62|43.8|43.58|43.84|43.62|43.79|43.57|4
1732629560000|2024-11-26 13:59:20|43.79|43.57|43.77|43.55|43.79|43.57|43.77|43.55|2
1732629570000|2024-11-26 13:59:30|43.81|43.59|43.77|43.55|43.83|43.61|43.77|43.55|6
1732629580000|2024-11-26 13:59:40|43.78|43.56|43.79|43.57|43.8|43.58|43.78|43.56|3
1732629590000|2024-11-26 13:59:50|43.76|43.54|43.78|43.56|43.78|43.56|43.76|43.54|2
1732629600000|2024-11-26 14:00:00|43.8|43.58|43.82|43.6|43.85|43.63|43.78|43.56|13
1732629610000|2024-11-26 14:00:10|43.81|43.59|43.81|43.59|43.84|43.62|43.8|43.58|14
1732629620000|2024-11-26 14:00:20|43.8|43.58|43.78|43.56|43.82|43.6|43.78|43.56|10
1732629630000|2024-11-26 14:00:30|43.77|43.55|43.76|43.54|43.79|43.57|43.76|43.54|9
1732629640000|2024-11-26 14:00:40|43.75|43.53|43.74|43.52|43.75|43.53|43.74|43.52|2
1732629650000|2024-11-26 14:00:50|43.73|43.51|43.67|43.45|43.73|43.51|43.66|43.44|7
1732629660000|2024-11-26 14:01:00|43.66|43.44|43.61|43.39|43.66|43.44|43.57|43.35|11
1732629670000|2024-11-26 14:01:10|43.6|43.38|43.61|43.39|43.61|43.39|43.57|43.35|11
1732629680000|2024-11-26 14:01:20|43.6|43.38|43.59|43.37|43.6|43.38|43.52|43.3|17
1732629690000|2024-11-26 14:01:30|43.64|43.42|43.6|43.38|43.66|43.44|43.56|43.34|15
1732629700000|2024-11-26 14:01:40|43.61|43.39|43.65|43.43|43.66|43.44|43.61|43.39|9
1732629710000|2024-11-26 14:01:50|43.66|43.44|43.66|43.44|43.72|43.5|43.65|43.43|12
1732629720000|2024-11-26 14:02:00|43.64|43.42|43.58|43.36|43.67|43.45|43.56|43.34|14
1732629730000|2024-11-26 14:02:10|43.56|43.34|43.47|43.25|43.56|43.34|43.47|43.25|9
1732629740000|2024-11-26 14:02:20|43.51|43.29|43.52|43.3|43.54|43.32|43.51|43.29|6
1732629750000|2024-11-26 14:02:30|43.51|43.29|43.5|43.28|43.51|43.29|43.49|43.27|4
1732629760000|2024-11-26 14:02:40|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1732629770000|2024-11-26 14:02:50|43.48|43.26|43.48|43.26|43.5|43.28|43.48|43.26|6
1732629780000|2024-11-26 14:03:00|43.52|43.3|43.5|43.28|43.53|43.31|43.5|43.28|7
1732629790000|2024-11-26 14:03:10|43.49|43.27|43.46|43.24|43.49|43.27|43.43|43.21|6
1732629800000|2024-11-26 14:03:20|43.45|43.23|43.46|43.24|43.46|43.24|43.45|43.23|4
1732629810000|2024-11-26 14:03:30|43.47|43.25|43.5|43.28|43.52|43.3|43.46|43.24|12
1732629820000|2024-11-26 14:03:40|43.49|43.27|43.47|43.25|43.49|43.27|43.46|43.24|9
1732629830000|2024-11-26 14:03:50|43.46|43.24|43.46|43.24|43.47|43.25|43.43|43.21|12
1732629840000|2024-11-26 14:04:00|43.44|43.22|43.48|43.26|43.48|43.26|43.43|43.21|13
1732629850000|2024-11-26 14:04:10|43.47|43.25|43.44|43.22|43.48|43.26|43.43|43.21|7
1732629860000|2024-11-26 14:04:20|43.45|43.23|43.39|43.17|43.45|43.23|43.39|43.17|7
1732629870000|2024-11-26 14:04:30|43.38|43.16|43.36|43.14|43.38|43.16|43.36|43.14|2
1732629880000|2024-11-26 14:04:40|43.37|43.15|43.4|43.18|43.4|43.18|43.37|43.15|10
1732629890000|2024-11-26 14:04:50|43.41|43.19|43.41|43.19|43.41|43.19|43.39|43.17|10
1732629900000|2024-11-26 14:05:00|43.4|43.18|43.37|43.15|43.4|43.18|43.37|43.15|4
1732629910000|2024-11-26 14:05:10|43.38|43.16|43.33|43.11|43.38|43.16|43.32|43.1|8
1732629920000|2024-11-26 14:05:20|43.34|43.12|43.32|43.1|43.34|43.12|43.32|43.1|3
1732629930000|2024-11-26 14:05:30|43.31|43.09|43.29|43.07|43.32|43.1|43.29|43.07|5
1732629940000|2024-11-26 14:05:40|43.3|43.08|43.29|43.07|43.3|43.08|43.29|43.07|2
1732629950000|2024-11-26 14:05:50|43.3|43.08|43.3|43.08|43.31|43.09|43.3|43.08|5
1732629960000|2024-11-26 14:06:00|43.27|43.05|43.27|43.05|43.27|43.05|43.25|43.03|3
1732629970000|2024-11-26 14:06:10|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1732629980000|2024-11-26 14:06:20|43.26|43.04|43.22|43|43.26|43.04|43.22|43|8
1732629990000|2024-11-26 14:06:30|43.19|42.97|43.17|42.95|43.19|42.97|43.15|42.93|5
1732630000000|2024-11-26 14:06:40|43.18|42.96|43.21|42.99|43.21|42.99|43.18|42.96|3
1732630010000|2024-11-26 14:06:50|43.22|43|43.21|42.99|43.24|43.02|43.21|42.99|7
1732630020000|2024-11-26 14:07:00|43.22|43|43.18|42.96|43.22|43|43.18|42.96|5
1732630030000|2024-11-26 14:07:10|43.17|42.95|43.12|42.9|43.17|42.95|43.11|42.89|9
1732630040000|2024-11-26 14:07:20|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1732630050000|2024-11-26 14:07:30|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1732630060000|2024-11-26 14:07:40|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|4
1732630070000|2024-11-26 14:07:50|43.13|42.91|43.18|42.96|43.21|42.99|43.13|42.91|14
1732630080000|2024-11-26 14:08:00|43.19|42.97|43.3|43.08|43.31|43.09|43.18|42.96|14
1732630090000|2024-11-26 14:08:10|43.32|43.1|43.33|43.11|43.34|43.12|43.31|43.09|5
1732630100000|2024-11-26 14:08:20|43.34|43.12|43.32|43.1|43.35|43.13|43.32|43.1|6
1732630110000|2024-11-26 14:08:30|43.31|43.09|43.31|43.09|43.32|43.1|43.29|43.07|7
1732630120000|2024-11-26 14:08:40|43.32|43.1|43.3|43.08|43.32|43.1|43.3|43.08|10
1732630130000|2024-11-26 14:08:50|43.28|43.06|43.27|43.05|43.28|43.06|43.27|43.05|2
1732630140000|2024-11-26 14:09:00|43.24|43.02|43.17|42.95|43.24|43.02|43.17|42.95|9
1732630150000|2024-11-26 14:09:10|43.16|42.94|43.18|42.96|43.22|43|43.14|42.92|14
1732630160000|2024-11-26 14:09:20|43.17|42.95|43.16|42.94|43.22|43|43.16|42.94|9
1732630170000|2024-11-26 14:09:30|43.18|42.96|43.19|42.97|43.2|42.98|43.15|42.93|13
1732630180000|2024-11-26 14:09:40|43.18|42.96|43.25|43.03|43.26|43.04|43.18|42.96|6
1732630190000|2024-11-26 14:09:50|43.26|43.04|43.31|43.09|43.34|43.12|43.26|43.04|10
1732630200000|2024-11-26 14:10:00|43.3|43.08|43.24|43.02|43.31|43.09|43.24|43.02|10
1732630210000|2024-11-26 14:10:10|43.23|43.01|43.28|43.06|43.3|43.08|43.23|43.01|10
1732630220000|2024-11-26 14:10:20|43.3|43.08|43.32|43.1|43.32|43.1|43.29|43.07|7
1732630230000|2024-11-26 14:10:30|43.34|43.12|43.32|43.1|43.35|43.13|43.32|43.1|10
1732630240000|2024-11-26 14:10:40|43.33|43.11|43.29|43.07|43.33|43.11|43.29|43.07|9
1732630250000|2024-11-26 14:10:50|43.28|43.06|43.25|43.03|43.29|43.07|43.24|43.02|6
1732630260000|2024-11-26 14:11:00|43.24|43.02|43.18|42.96|43.24|43.02|43.18|42.96|10
1732630270000|2024-11-26 14:11:10|43.19|42.97|43.22|43|43.32|43.1|43.19|42.97|16
1732630280000|2024-11-26 14:11:20|43.2|42.98|43.17|42.95|43.21|42.99|43.17|42.95|12
1732630290000|2024-11-26 14:11:30|43.15|42.93|43.17|42.95|43.19|42.97|43.15|42.93|12
1732630300000|2024-11-26 14:11:40|43.18|42.96|43.21|42.99|43.22|43|43.18|42.96|7
1732630310000|2024-11-26 14:11:50|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1732630320000|2024-11-26 14:12:00|43.22|43|43.21|42.99|43.22|43|43.2|42.98|7
1732630330000|2024-11-26 14:12:10|43.22|43|43.34|43.12|43.34|43.12|43.22|43|14
1732630340000|2024-11-26 14:12:20|43.37|43.15|43.45|43.23|43.45|43.23|43.37|43.15|10
1732630350000|2024-11-26 14:12:30|43.48|43.26|43.56|43.34|43.56|43.34|43.48|43.26|14
1732630360000|2024-11-26 14:12:40|43.54|43.32|43.43|43.21|43.54|43.32|43.42|43.2|12
1732630370000|2024-11-26 14:12:50|43.44|43.22|43.46|43.24|43.46|43.24|43.44|43.22|9
1732630380000|2024-11-26 14:13:00|43.47|43.25|43.52|43.3|43.56|43.34|43.47|43.25|17
1732630390000|2024-11-26 14:13:10|43.53|43.31|43.56|43.34|43.56|43.34|43.53|43.31|9
1732630400000|2024-11-26 14:13:20|43.55|43.33|43.55|43.33|43.56|43.34|43.55|43.33|3
1732630410000|2024-11-26 14:13:30|43.56|43.34|43.53|43.31|43.56|43.34|43.53|43.31|8
1732630430000|2024-11-26 14:13:50|43.54|43.32|43.45|43.23|43.54|43.32|43.45|43.23|6
1732630440000|2024-11-26 14:14:00|43.44|43.22|43.41|43.19|43.44|43.22|43.4|43.18|6
1732630450000|2024-11-26 14:14:10|43.4|43.18|43.35|43.13|43.4|43.18|43.35|43.13|7
1732630460000|2024-11-26 14:14:20|43.34|43.12|43.26|43.04|43.35|43.13|43.26|43.04|10
1732630470000|2024-11-26 14:14:30|43.25|43.03|43.29|43.07|43.3|43.08|43.21|42.99|10
1732630480000|2024-11-26 14:14:40|43.28|43.06|43.32|43.1|43.35|43.13|43.28|43.06|10
1732630490000|2024-11-26 14:14:50|43.31|43.09|43.33|43.11|43.33|43.11|43.31|43.09|7
1732630500000|2024-11-26 14:15:00|43.31|43.09|43.32|43.1|43.34|43.12|43.31|43.09|9
1732630510000|2024-11-26 14:15:10|43.33|43.11|43.43|43.21|43.43|43.21|43.33|43.11|12
1732630520000|2024-11-26 14:15:20|43.42|43.2|43.32|43.1|43.42|43.2|43.3|43.08|13
1732630530000|2024-11-26 14:15:30|43.31|43.09|43.27|43.05|43.32|43.1|43.27|43.05|12
1732630540000|2024-11-26 14:15:40|43.28|43.06|43.35|43.13|43.35|43.13|43.28|43.06|9
1732630550000|2024-11-26 14:15:50|43.4|43.18|43.44|43.22|43.44|43.22|43.39|43.17|12
1732630560000|2024-11-26 14:16:00|43.45|43.23|43.48|43.26|43.54|43.32|43.45|43.23|17
1732630570000|2024-11-26 14:16:10|43.46|43.24|43.31|43.09|43.46|43.24|43.3|43.08|17
1732630580000|2024-11-26 14:16:20|43.3|43.08|43.31|43.09|43.32|43.1|43.3|43.08|4
1732630590000|2024-11-26 14:16:30|43.37|43.15|43.45|43.23|43.45|43.23|43.35|43.13|10
1732630600000|2024-11-26 14:16:40|43.5|43.28|43.6|43.38|43.6|43.38|43.49|43.27|12
1732630610000|2024-11-26 14:16:50|43.56|43.34|43.51|43.29|43.56|43.34|43.51|43.29|11
1732630620000|2024-11-26 14:17:00|43.52|43.3|43.59|43.37|43.59|43.37|43.52|43.3|12
1732630630000|2024-11-26 14:17:10|43.58|43.36|43.53|43.31|43.58|43.36|43.53|43.31|7
1732630640000|2024-11-26 14:17:20|43.51|43.29|43.45|43.23|43.51|43.29|43.43|43.21|10
1732630650000|2024-11-26 14:17:30|43.47|43.25|43.5|43.28|43.55|43.33|43.47|43.25|17
1732630660000|2024-11-26 14:17:40|43.49|43.27|43.46|43.24|43.49|43.27|43.45|43.23|8
1732630670000|2024-11-26 14:17:50|43.45|43.23|43.4|43.18|43.45|43.23|43.4|43.18|9
1732630680000|2024-11-26 14:18:00|43.41|43.19|43.45|43.23|43.46|43.24|43.39|43.17|12
1732630690000|2024-11-26 14:18:10|43.42|43.2|43.35|43.13|43.45|43.23|43.31|43.09|21
1732630700000|2024-11-26 14:18:20|43.34|43.12|43.33|43.11|43.37|43.15|43.31|43.09|12
1732630710000|2024-11-26 14:18:30|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|2
1732630720000|2024-11-26 14:18:40|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|8
1732630730000|2024-11-26 14:18:50|43.34|43.12|43.34|43.12|43.35|43.13|43.33|43.11|5
1732630740000|2024-11-26 14:19:00|43.33|43.11|43.32|43.1|43.33|43.11|43.3|43.08|8
1732630750000|2024-11-26 14:19:10|43.33|43.11|43.38|43.16|43.4|43.18|43.33|43.11|12
1732630760000|2024-11-26 14:19:20|43.37|43.15|43.46|43.24|43.46|43.24|43.37|43.15|14
1732630770000|2024-11-26 14:19:30|43.51|43.29|43.61|43.39|43.61|43.39|43.51|43.29|9
1732630780000|2024-11-26 14:19:40|43.62|43.4|43.77|43.55|43.77|43.55|43.62|43.4|9
1732630790000|2024-11-26 14:19:50|43.78|43.56|43.82|43.6|43.82|43.6|43.78|43.56|6
1732630800000|2024-11-26 14:20:00|43.83|43.61|43.83|43.61|43.85|43.63|43.83|43.61|6
1732630810000|2024-11-26 14:20:10|43.82|43.6|43.79|43.57|43.83|43.61|43.78|43.56|13
1732630820000|2024-11-26 14:20:20|43.78|43.56|43.85|43.63|43.85|43.63|43.74|43.52|11
1732630830000|2024-11-26 14:20:30|43.84|43.62|43.79|43.57|43.85|43.63|43.78|43.56|10
1732630840000|2024-11-26 14:20:40|43.78|43.56|43.69|43.47|43.78|43.56|43.69|43.47|10
1732630850000|2024-11-26 14:20:50|43.67|43.45|43.6|43.38|43.67|43.45|43.57|43.35|17
1732630860000|2024-11-26 14:21:00|43.61|43.39|43.61|43.39|43.62|43.4|43.6|43.38|7
1732630870000|2024-11-26 14:21:10|43.62|43.4|43.59|43.37|43.62|43.4|43.58|43.36|12
1732630880000|2024-11-26 14:21:20|43.6|43.38|43.61|43.39|43.64|43.42|43.6|43.38|8
1732630890000|2024-11-26 14:21:30|43.62|43.4|43.66|43.44|43.66|43.44|43.62|43.4|8
1732630900000|2024-11-26 14:21:40|43.67|43.45|43.67|43.45|43.68|43.46|43.66|43.44|7
1732630910000|2024-11-26 14:21:50|43.66|43.44|43.7|43.48|43.7|43.48|43.66|43.44|3
1732630920000|2024-11-26 14:22:00|43.71|43.49|43.8|43.58|43.8|43.58|43.71|43.49|11
1732630930000|2024-11-26 14:22:10|43.81|43.59|43.85|43.63|43.88|43.66|43.8|43.58|10
1732630940000|2024-11-26 14:22:20|43.87|43.65|43.8|43.58|43.87|43.65|43.75|43.53|18
1732630950000|2024-11-26 14:22:30|43.81|43.59|43.86|43.64|43.86|43.64|43.78|43.56|11
1732630960000|2024-11-26 14:22:40|43.87|43.65|43.92|43.7|43.92|43.7|43.87|43.65|7
1732630970000|2024-11-26 14:22:50|43.9|43.68|43.94|43.72|43.94|43.72|43.9|43.68|7
1732630980000|2024-11-26 14:23:00|43.93|43.71|43.87|43.65|43.93|43.71|43.87|43.65|14
1732630990000|2024-11-26 14:23:10|43.88|43.66|43.89|43.67|43.89|43.67|43.87|43.65|4
1732631000000|2024-11-26 14:23:20|43.91|43.69|43.97|43.75|43.97|43.75|43.91|43.69|6
1732631010000|2024-11-26 14:23:30|44.02|43.8|44.03|43.81|44.03|43.81|44.02|43.8|2
1732631020000|2024-11-26 14:23:40|44.04|43.82|44.08|43.86|44.09|43.87|44.04|43.82|3
1732631030000|2024-11-26 14:23:50|44.07|43.85|44.03|43.81|44.07|43.85|44.01|43.79|5
1732631040000|2024-11-26 14:24:00|44.02|43.8|44.02|43.8|44.02|43.8|44|43.78|5
1732631050000|2024-11-26 14:24:10|44.03|43.81|44.08|43.86|44.1|43.88|44.01|43.79|14
1732631060000|2024-11-26 14:24:20|44.07|43.85|44.06|43.84|44.07|43.85|44.06|43.84|2
1732631070000|2024-11-26 14:24:30|44.05|43.83|43.97|43.75|44.06|43.84|43.96|43.74|15
1732631080000|2024-11-26 14:24:40|43.95|43.73|43.89|43.67|43.95|43.73|43.89|43.67|12
1732631090000|2024-11-26 14:24:50|43.9|43.68|43.87|43.65|43.9|43.68|43.86|43.64|8
1732631100000|2024-11-26 14:25:00|43.86|43.64|43.74|43.52|43.86|43.64|43.74|43.52|19
1732631110000|2024-11-26 14:25:10|43.75|43.53|43.72|43.5|43.77|43.55|43.7|43.48|11
1732631120000|2024-11-26 14:25:20|43.73|43.51|43.69|43.47|43.73|43.51|43.69|43.47|9
1732631130000|2024-11-26 14:25:30|43.7|43.48|43.67|43.45|43.7|43.48|43.66|43.44|6
1732631140000|2024-11-26 14:25:40|43.66|43.44|43.66|43.44|43.67|43.45|43.66|43.44|9
1732631150000|2024-11-26 14:25:50|43.67|43.45|43.64|43.42|43.67|43.45|43.63|43.41|7
1732631160000|2024-11-26 14:26:00|43.65|43.43|43.78|43.56|43.79|43.57|43.65|43.43|16
1732631170000|2024-11-26 14:26:10|43.77|43.55|43.75|43.53|43.77|43.55|43.68|43.46|17
1732631180000|2024-11-26 14:26:20|43.76|43.54|43.75|43.53|43.76|43.54|43.75|43.53|2
1732631190000|2024-11-26 14:26:30|43.74|43.52|43.74|43.52|43.74|43.52|43.74|43.52|1
1732631200000|2024-11-26 14:26:40|43.75|43.53|43.75|43.53|43.75|43.53|43.75|43.53|1
1732631210000|2024-11-26 14:26:50|43.74|43.52|43.73|43.51|43.74|43.52|43.73|43.51|2
1732631220000|2024-11-26 14:27:00|43.74|43.52|43.86|43.64|43.86|43.64|43.74|43.52|11
1732631230000|2024-11-26 14:27:10|43.87|43.65|43.85|43.63|43.89|43.67|43.83|43.61|16
1732631240000|2024-11-26 14:27:20|43.84|43.62|43.79|43.57|43.84|43.62|43.78|43.56|12
1732631250000|2024-11-26 14:27:30|43.83|43.61|43.87|43.65|43.88|43.66|43.83|43.61|12
1732631260000|2024-11-26 14:27:40|43.86|43.64|43.78|43.56|43.86|43.64|43.78|43.56|10
1732631270000|2024-11-26 14:27:50|43.77|43.55|43.8|43.58|43.8|43.58|43.73|43.51|11
1732631280000|2024-11-26 14:28:00|43.79|43.57|43.71|43.49|43.81|43.59|43.69|43.47|12
1732631290000|2024-11-26 14:28:10|43.72|43.5|43.67|43.45|43.72|43.5|43.67|43.45|8
1732631300000|2024-11-26 14:28:20|43.66|43.44|43.53|43.31|43.66|43.44|43.5|43.28|18
1732631310000|2024-11-26 14:28:30|43.54|43.32|43.58|43.36|43.61|43.39|43.54|43.32|13
1732631320000|2024-11-26 14:28:40|43.59|43.37|43.56|43.34|43.61|43.39|43.55|43.33|10
1732631330000|2024-11-26 14:28:50|43.58|43.36|43.59|43.37|43.61|43.39|43.56|43.34|14
1732631340000|2024-11-26 14:29:00|43.61|43.39|43.54|43.32|43.62|43.4|43.54|43.32|9
1732631350000|2024-11-26 14:29:10|43.53|43.31|43.49|43.27|43.53|43.31|43.46|43.24|11
1732631360000|2024-11-26 14:29:20|43.48|43.26|43.53|43.31|43.55|43.33|43.47|43.25|10
1732631370000|2024-11-26 14:29:30|43.52|43.3|43.52|43.3|43.52|43.3|43.47|43.25|6
1732631380000|2024-11-26 14:29:40|43.5|43.28|43.47|43.25|43.5|43.28|43.46|43.24|7
1732631390000|2024-11-26 14:29:50|43.46|43.24|43.46|43.24|43.47|43.25|43.45|43.23|9
1732631400000|2024-11-26 14:30:00|43.45|43.23|43.31|43.09|43.45|43.23|43.31|43.09|14
1732631410000|2024-11-26 14:30:10|43.34|43.12|43.14|42.92|43.34|43.12|43.14|42.92|14
1732631420000|2024-11-26 14:30:20|43.12|42.9|43.2|42.98|43.22|43|43.12|42.9|14
1732631430000|2024-11-26 14:30:30|43.19|42.97|43.03|42.81|43.19|42.97|43.02|42.8|13
1732631440000|2024-11-26 14:30:40|43.02|42.8|43.09|42.87|43.11|42.89|43.02|42.8|13
1732631450000|2024-11-26 14:30:50|43.1|42.88|43.04|42.82|43.1|42.88|43.03|42.81|8
1732631460000|2024-11-26 14:31:00|43.03|42.81|43.09|42.87|43.11|42.89|43.01|42.79|10
1732631470000|2024-11-26 14:31:10|43.1|42.88|43.16|42.94|43.2|42.98|43.1|42.88|14
1732631480000|2024-11-26 14:31:20|43.17|42.95|43.25|43.03|43.28|43.06|43.17|42.95|12
1732631490000|2024-11-26 14:31:30|43.23|43.01|43.18|42.96|43.27|43.05|43.15|42.93|20
1732631500000|2024-11-26 14:31:40|43.22|43|43.15|42.93|43.22|43|43.14|42.92|18
1732631510000|2024-11-26 14:31:50|43.14|42.92|43.12|42.9|43.15|42.93|43.12|42.9|15
1732631520000|2024-11-26 14:32:00|43.11|42.89|43.16|42.94|43.17|42.95|43.11|42.89|15
1732631530000|2024-11-26 14:32:10|43.2|42.98|43.23|43.01|43.27|43.05|43.2|42.98|13
1732631540000|2024-11-26 14:32:20|43.21|42.99|43.13|42.91|43.26|43.04|43.13|42.91|18
1732631550000|2024-11-26 14:32:30|43.12|42.9|43.17|42.95|43.18|42.96|43.11|42.89|17
1732631560000|2024-11-26 14:32:40|43.18|42.96|43.25|43.03|43.25|43.03|43.16|42.94|16
1732631570000|2024-11-26 14:32:50|43.24|43.02|43.24|43.02|43.28|43.06|43.24|43.02|10
1732631580000|2024-11-26 14:33:00|43.25|43.03|43.39|43.17|43.4|43.18|43.24|43.02|17
1732631590000|2024-11-26 14:33:10|43.4|43.18|43.68|43.46|43.68|43.46|43.4|43.18|16
1732631600000|2024-11-26 14:33:20|43.69|43.47|43.65|43.43|43.73|43.51|43.57|43.35|15
1732631610000|2024-11-26 14:33:30|43.69|43.47|43.79|43.57|43.83|43.61|43.69|43.47|20
1732631620000|2024-11-26 14:33:40|43.77|43.55|43.77|43.55|43.8|43.58|43.76|43.54|8
1732631630000|2024-11-26 14:33:50|43.78|43.56|43.97|43.75|43.97|43.75|43.78|43.56|14
1732631640000|2024-11-26 14:34:00|43.96|43.74|44.03|43.81|44.04|43.82|43.96|43.74|9
1732631650000|2024-11-26 14:34:10|44.04|43.82|43.88|43.66|44.04|43.82|43.88|43.66|10
1732631660000|2024-11-26 14:34:20|43.9|43.68|43.99|43.77|43.99|43.77|43.9|43.68|15
1732631670000|2024-11-26 14:34:30|44|43.78|43.97|43.75|44.01|43.79|43.97|43.75|6
1732631680000|2024-11-26 14:34:40|43.93|43.71|43.91|43.69|43.95|43.73|43.91|43.69|12
1732631690000|2024-11-26 14:34:50|43.89|43.67|43.88|43.66|43.91|43.69|43.88|43.66|10
1732631700000|2024-11-26 14:35:00|43.89|43.67|43.78|43.56|43.89|43.67|43.78|43.56|12
1732631710000|2024-11-26 14:35:10|43.79|43.57|43.91|43.69|43.91|43.69|43.79|43.57|16
1732631720000|2024-11-26 14:35:20|43.92|43.7|43.97|43.75|43.99|43.77|43.91|43.69|10
1732631730000|2024-11-26 14:35:30|43.98|43.76|44.1|43.88|44.1|43.88|43.98|43.76|9
1732631740000|2024-11-26 14:35:40|44.09|43.87|44.05|43.83|44.09|43.87|44.05|43.83|4
1732631750000|2024-11-26 14:35:50|44.06|43.84|44.11|43.89|44.11|43.89|44.05|43.83|10
1732631760000|2024-11-26 14:36:00|44.12|43.9|44.19|43.97|44.19|43.97|44.12|43.9|9
1732631770000|2024-11-26 14:36:10|44.2|43.98|44.08|43.86|44.28|44.06|44.08|43.86|18
1732631780000|2024-11-26 14:36:20|44.06|43.84|44.24|44.02|44.24|44.02|44.06|43.84|14
1732631790000|2024-11-26 14:36:30|44.25|44.03|44.26|44.04|44.26|44.04|44.22|44|9
1732631800000|2024-11-26 14:36:40|44.27|44.05|44.3|44.08|44.3|44.08|44.26|44.04|8
1732631810000|2024-11-26 14:36:50|44.35|44.13|44.33|44.11|44.35|44.13|44.33|44.11|3
1732631820000|2024-11-26 14:37:00|44.32|44.1|44.24|44.02|44.32|44.1|44.23|44.01|11
1732631830000|2024-11-26 14:37:10|44.22|44|44.21|43.99|44.27|44.05|44.21|43.99|9
1732631840000|2024-11-26 14:37:20|44.2|43.98|44.33|44.11|44.33|44.11|44.19|43.97|14
1732631850000|2024-11-26 14:37:30|44.34|44.12|44.38|44.16|44.39|44.17|44.34|44.12|9
1732631860000|2024-11-26 14:37:40|44.37|44.15|44.38|44.16|44.38|44.16|44.37|44.15|4
1732631870000|2024-11-26 14:37:50|44.39|44.17|44.34|44.12|44.39|44.17|44.3|44.08|10
1732631880000|2024-11-26 14:38:00|44.32|44.1|44.3|44.08|44.39|44.17|44.29|44.07|15
1732631890000|2024-11-26 14:38:10|44.32|44.1|44.46|44.24|44.46|44.24|44.32|44.1|9
1732631900000|2024-11-26 14:38:20|44.45|44.23|44.46|44.24|44.46|44.24|44.44|44.22|4
1732631910000|2024-11-26 14:38:30|44.45|44.23|44.47|44.25|44.47|44.25|44.45|44.23|3
1732631920000|2024-11-26 14:38:40|44.48|44.26|44.53|44.31|44.53|44.31|44.48|44.26|9
1732631930000|2024-11-26 14:38:50|44.54|44.32|44.68|44.46|44.7|44.48|44.54|44.32|12
1732631940000|2024-11-26 14:39:00|44.67|44.45|44.63|44.41|44.67|44.45|44.61|44.39|15
1732631950000|2024-11-26 14:39:10|44.62|44.4|44.68|44.46|44.69|44.47|44.62|44.4|13
1732631960000|2024-11-26 14:39:20|44.65|44.43|44.64|44.42|44.66|44.44|44.64|44.42|10
1732631970000|2024-11-26 14:39:30|44.63|44.41|44.66|44.44|44.67|44.45|44.63|44.41|9
1732631980000|2024-11-26 14:39:40|44.69|44.47|44.77|44.55|44.8|44.58|44.69|44.47|12
1732631990000|2024-11-26 14:39:50|44.78|44.56|44.78|44.56|44.78|44.56|44.75|44.53|9
1732632000000|2024-11-26 14:40:00|44.77|44.55|45.01|44.79|45.02|44.8|44.77|44.55|12
1732632010000|2024-11-26 14:40:10|44.92|44.7|44.93|44.71|44.94|44.72|44.83|44.61|13
1732632020000|2024-11-26 14:40:20|44.94|44.72|44.91|44.69|44.94|44.72|44.91|44.69|6
1732632030000|2024-11-26 14:40:30|44.92|44.7|44.77|44.55|44.92|44.7|44.74|44.52|16
1732632040000|2024-11-26 14:40:40|44.81|44.59|44.85|44.63|44.92|44.7|44.81|44.59|20
1732632050000|2024-11-26 14:40:50|44.9|44.68|44.91|44.69|44.94|44.72|44.89|44.67|14
1732632060000|2024-11-26 14:41:00|44.9|44.68|44.86|44.64|44.9|44.68|44.83|44.61|17
1732632070000|2024-11-26 14:41:10|44.87|44.65|45.03|44.81|45.03|44.81|44.86|44.64|12
1732632080000|2024-11-26 14:41:20|45.04|44.82|45.04|44.82|45.04|44.82|45.01|44.79|9
1732632090000|2024-11-26 14:41:30|45.06|44.84|45.07|44.85|45.09|44.87|45.06|44.84|7
1732632100000|2024-11-26 14:41:40|45.06|44.84|45.02|44.8|45.06|44.84|45.01|44.79|8
1732632110000|2024-11-26 14:41:50|45.03|44.81|45.05|44.83|45.08|44.86|45.03|44.81|9
1732632120000|2024-11-26 14:42:00|45.07|44.85|45.14|44.92|45.14|44.92|45.02|44.8|13
1732632130000|2024-11-26 14:42:10|45.13|44.91|45.05|44.83|45.13|44.91|45.04|44.82|12
1732632140000|2024-11-26 14:42:20|45.07|44.85|45.05|44.83|45.12|44.9|45.02|44.8|15
1732632150000|2024-11-26 14:42:30|45.06|44.84|45.1|44.88|45.1|44.88|45.05|44.83|11
1732632160000|2024-11-26 14:42:40|45.11|44.89|45.07|44.85|45.11|44.89|45.05|44.83|10
1732632170000|2024-11-26 14:42:50|45.09|44.87|45.12|44.9|45.13|44.91|45.09|44.87|9
1732632180000|2024-11-26 14:43:00|45.11|44.89|45.13|44.91|45.13|44.91|45.11|44.89|7
1732632190000|2024-11-26 14:43:10|45.12|44.9|45.16|44.94|45.17|44.95|45.12|44.9|7
1732632200000|2024-11-26 14:43:20|45.15|44.93|45.16|44.94|45.17|44.95|45.12|44.9|12
1732632210000|2024-11-26 14:43:30|45.17|44.95|45.2|44.98|45.2|44.98|45.17|44.95|3
1732632220000|2024-11-26 14:43:40|45.21|44.99|45.21|44.99|45.24|45.02|45.2|44.98|7
1732632230000|2024-11-26 14:43:50|45.22|45|45.21|44.99|45.22|45|45.21|44.99|10
1732632240000|2024-11-26 14:44:00|45.22|45|45.04|44.82|45.22|45|45.04|44.82|19
1732632250000|2024-11-26 14:44:10|45.06|44.84|44.96|44.74|45.06|44.84|44.9|44.68|20
1732632260000|2024-11-26 14:44:20|44.94|44.72|44.85|44.63|44.94|44.72|44.81|44.59|24
1732632270000|2024-11-26 14:44:30|44.84|44.62|44.86|44.64|44.86|44.64|44.84|44.62|5
1732632280000|2024-11-26 14:44:40|44.85|44.63|44.87|44.65|44.88|44.66|44.85|44.63|7
1732632290000|2024-11-26 14:44:50|44.9|44.68|44.84|44.62|44.91|44.69|44.84|44.62|8
1732632300000|2024-11-26 14:45:00|44.87|44.65|45.05|44.83|45.05|44.83|44.87|44.65|16
1732632310000|2024-11-26 14:45:10|45.03|44.81|45.1|44.88|45.1|44.88|44.99|44.77|10
1732632320000|2024-11-26 14:45:20|45.11|44.89|45.2|44.98|45.2|44.98|45.11|44.89|7
1732632330000|2024-11-26 14:45:30|45.22|45|45.45|45.23|45.45|45.23|45.22|45|11
1732632340000|2024-11-26 14:45:40|45.49|45.27|45.54|45.32|45.54|45.32|45.42|45.2|13
1732632350000|2024-11-26 14:45:50|45.55|45.33|45.57|45.35|45.57|45.35|45.47|45.25|18
1732632360000|2024-11-26 14:46:00|45.59|45.37|45.58|45.36|45.65|45.43|45.58|45.36|12
1732632370000|2024-11-26 14:46:10|45.59|45.37|45.44|45.22|45.59|45.37|45.38|45.16|16
1732632380000|2024-11-26 14:46:20|45.45|45.23|45.62|45.4|45.62|45.4|45.4|45.18|19
1732632390000|2024-11-26 14:46:30|45.61|45.39|45.61|45.39|45.63|45.41|45.57|45.35|14
1732632400000|2024-11-26 14:46:40|45.6|45.38|45.64|45.42|45.65|45.43|45.56|45.34|9
1732632410000|2024-11-26 14:46:50|45.63|45.41|45.69|45.47|45.69|45.47|45.63|45.41|6
1732632420000|2024-11-26 14:47:00|45.68|45.46|45.85|45.63|45.85|45.63|45.68|45.46|14
1732632430000|2024-11-26 14:47:10|45.83|45.61|45.74|45.52|45.85|45.63|45.73|45.51|14
1732632440000|2024-11-26 14:47:20|45.72|45.5|45.85|45.63|45.86|45.64|45.72|45.5|18
1732632450000|2024-11-26 14:47:30|45.83|45.61|45.83|45.61|45.86|45.64|45.79|45.57|17
1732632460000|2024-11-26 14:47:40|45.81|45.59|45.79|45.57|45.81|45.59|45.75|45.53|11
1732632470000|2024-11-26 14:47:50|45.77|45.55|45.75|45.53|45.79|45.57|45.71|45.49|22
1732632480000|2024-11-26 14:48:00|45.73|45.51|45.77|45.55|45.8|45.58|45.73|45.51|15
1732632490000|2024-11-26 14:48:10|45.75|45.53|45.91|45.69|45.91|45.69|45.71|45.49|18
1732632500000|2024-11-26 14:48:20|45.9|45.68|45.77|45.55|45.9|45.68|45.77|45.55|24
1732632510000|2024-11-26 14:48:30|45.76|45.54|45.73|45.51|45.81|45.59|45.73|45.51|22
1732632520000|2024-11-26 14:48:40|45.76|45.54|45.7|45.48|45.78|45.56|45.7|45.48|12
1732632530000|2024-11-26 14:48:50|45.69|45.47|45.69|45.47|45.71|45.49|45.66|45.44|22
1732632540000|2024-11-26 14:49:00|45.67|45.45|45.83|45.61|45.85|45.63|45.66|45.44|19
1732632550000|2024-11-26 14:49:10|45.82|45.6|45.84|45.62|45.84|45.62|45.82|45.6|10
1732632560000|2024-11-26 14:49:20|45.85|45.63|45.83|45.61|45.85|45.63|45.81|45.59|17
1732632570000|2024-11-26 14:49:30|45.84|45.62|45.89|45.67|45.9|45.68|45.84|45.62|7
1732632580000|2024-11-26 14:49:40|45.88|45.66|45.89|45.67|45.89|45.67|45.87|45.65|12
1732632590000|2024-11-26 14:49:50|45.9|45.68|45.99|45.77|45.99|45.77|45.9|45.68|6
1732632600000|2024-11-26 14:50:00|46|45.78|46.03|45.81|46.05|45.83|45.99|45.77|11
1732632610000|2024-11-26 14:50:10|46.02|45.8|45.87|45.65|46.03|45.81|45.83|45.61|18
1732632620000|2024-11-26 14:50:20|45.88|45.66|45.74|45.52|45.94|45.72|45.74|45.52|24
1732632630000|2024-11-26 14:50:30|45.77|45.55|45.8|45.58|45.92|45.7|45.74|45.52|26
1732632640000|2024-11-26 14:50:40|45.81|45.59|45.83|45.61|45.83|45.61|45.74|45.52|23
1732632650000|2024-11-26 14:50:50|45.82|45.6|45.82|45.6|45.83|45.61|45.81|45.59|9
1732632660000|2024-11-26 14:51:00|45.81|45.59|45.74|45.52|45.82|45.6|45.71|45.49|12
1732632670000|2024-11-26 14:51:10|45.76|45.54|45.77|45.55|45.88|45.66|45.74|45.52|21
1732632680000|2024-11-26 14:51:20|45.81|45.59|45.7|45.48|45.81|45.59|45.64|45.42|21
1732632690000|2024-11-26 14:51:30|45.67|45.45|45.7|45.48|45.72|45.5|45.65|45.43|22
1732632700000|2024-11-26 14:51:40|45.71|45.49|45.75|45.53|45.8|45.58|45.71|45.49|21
1732632710000|2024-11-26 14:51:50|45.82|45.6|45.73|45.51|45.84|45.62|45.73|45.51|14
1732632720000|2024-11-26 14:52:00|45.72|45.5|45.59|45.37|45.72|45.5|45.59|45.37|17
1732632730000|2024-11-26 14:52:10|45.61|45.39|45.73|45.51|45.74|45.52|45.61|45.39|17
1732632740000|2024-11-26 14:52:20|45.74|45.52|45.75|45.53|45.77|45.55|45.71|45.49|17
1732632750000|2024-11-26 14:52:30|45.73|45.51|45.7|45.48|45.76|45.54|45.65|45.43|25
1732632760000|2024-11-26 14:52:40|45.69|45.47|45.61|45.39|45.7|45.48|45.61|45.39|18
1732632770000|2024-11-26 14:52:50|45.6|45.38|45.62|45.4|45.63|45.41|45.58|45.36|13
1732632780000|2024-11-26 14:53:00|45.63|45.41|45.7|45.48|45.7|45.48|45.63|45.41|9
1732632790000|2024-11-26 14:53:10|45.75|45.53|45.88|45.66|45.88|45.66|45.75|45.53|8
1732632800000|2024-11-26 14:53:20|45.86|45.64|45.75|45.53|45.86|45.64|45.74|45.52|20
1732632810000|2024-11-26 14:53:30|45.76|45.54|45.7|45.48|45.78|45.56|45.67|45.45|12
1732632820000|2024-11-26 14:53:40|45.69|45.47|45.71|45.49|45.73|45.51|45.67|45.45|14
1732632830000|2024-11-26 14:53:50|45.72|45.5|45.79|45.57|45.8|45.58|45.72|45.5|10
1732632840000|2024-11-26 14:54:00|45.81|45.59|45.94|45.72|45.94|45.72|45.79|45.57|11
1732632850000|2024-11-26 14:54:10|45.93|45.71|45.88|45.66|45.95|45.73|45.85|45.63|15
1732632860000|2024-11-26 14:54:20|45.87|45.65|45.94|45.72|45.95|45.73|45.85|45.63|9
1732632870000|2024-11-26 14:54:30|45.93|45.71|45.88|45.66|45.93|45.71|45.82|45.6|20
1732632880000|2024-11-26 14:54:40|45.9|45.68|45.75|45.53|45.9|45.68|45.75|45.53|14
1732632890000|2024-11-26 14:54:50|45.73|45.51|45.66|45.44|45.73|45.51|45.6|45.38|15
1732632900000|2024-11-26 14:55:00|45.64|45.42|45.73|45.51|45.73|45.51|45.62|45.4|13
1732632910000|2024-11-26 14:55:10|45.72|45.5|45.68|45.46|45.73|45.51|45.68|45.46|9
1732632920000|2024-11-26 14:55:20|45.69|45.47|45.68|45.46|45.69|45.47|45.66|45.44|13
1732632930000|2024-11-26 14:55:30|45.67|45.45|45.68|45.46|45.69|45.47|45.66|45.44|9
1732632940000|2024-11-26 14:55:40|45.67|45.45|45.7|45.48|45.7|45.48|45.65|45.43|9
1732632950000|2024-11-26 14:55:50|45.71|45.49|45.62|45.4|45.72|45.5|45.62|45.4|11
1732632960000|2024-11-26 14:56:00|45.61|45.39|45.55|45.33|45.61|45.39|45.55|45.33|9
1732632970000|2024-11-26 14:56:10|45.53|45.31|45.53|45.31|45.54|45.32|45.5|45.28|13
1732632980000|2024-11-26 14:56:20|45.5|45.28|45.45|45.23|45.5|45.28|45.44|45.22|7
1732632990000|2024-11-26 14:56:30|45.44|45.22|45.48|45.26|45.48|45.26|45.44|45.22|6
1732633000000|2024-11-26 14:56:40|45.46|45.24|45.46|45.24|45.47|45.25|45.45|45.23|5
1732633010000|2024-11-26 14:56:50|45.47|45.25|45.46|45.24|45.47|45.25|45.45|45.23|3
1732633020000|2024-11-26 14:57:00|45.48|45.26|45.62|45.4|45.63|45.41|45.48|45.26|18
1732633030000|2024-11-26 14:57:10|45.64|45.42|45.77|45.55|45.77|45.55|45.64|45.42|14
1732633040000|2024-11-26 14:57:20|45.76|45.54|45.83|45.61|45.85|45.63|45.76|45.54|11
1732633050000|2024-11-26 14:57:30|45.84|45.62|45.81|45.59|45.85|45.63|45.81|45.59|11
1732633060000|2024-11-26 14:57:40|45.82|45.6|45.83|45.61|45.84|45.62|45.82|45.6|8
1732633070000|2024-11-26 14:57:50|45.82|45.6|45.78|45.56|45.82|45.6|45.78|45.56|10
1732633080000|2024-11-26 14:58:00|45.79|45.57|45.88|45.66|45.88|45.66|45.78|45.56|10
1732633090000|2024-11-26 14:58:10|45.87|45.65|45.86|45.64|45.9|45.68|45.86|45.64|7
1732633100000|2024-11-26 14:58:20|45.85|45.63|45.84|45.62|45.86|45.64|45.82|45.6|8
1732633110000|2024-11-26 14:58:30|45.86|45.64|45.79|45.57|45.87|45.65|45.78|45.56|14
1732633120000|2024-11-26 14:58:40|45.76|45.54|45.79|45.57|45.8|45.58|45.76|45.54|5
1732633130000|2024-11-26 14:58:50|45.76|45.54|45.77|45.55|45.77|45.55|45.73|45.51|8
1732633140000|2024-11-26 14:59:00|45.78|45.56|45.76|45.54|45.78|45.56|45.76|45.54|5
1732633150000|2024-11-26 14:59:10|45.75|45.53|45.74|45.52|45.75|45.53|45.72|45.5|5
1732633160000|2024-11-26 14:59:20|45.73|45.51|45.71|45.49|45.73|45.51|45.7|45.48|5
1732633170000|2024-11-26 14:59:30|45.7|45.48|45.68|45.46|45.75|45.53|45.68|45.46|12
1732633180000|2024-11-26 14:59:40|45.69|45.47|45.63|45.41|45.69|45.47|45.63|45.41|12
1732633190000|2024-11-26 14:59:50|45.64|45.42|45.59|45.37|45.65|45.43|45.58|45.36|14
1732633200000|2024-11-26 15:00:00|45.6|45.38|45.62|45.4|45.64|45.42|45.59|45.37|12
1732633210000|2024-11-26 15:00:10|45.61|45.39|45.57|45.35|45.61|45.39|45.55|45.33|12
1732633220000|2024-11-26 15:00:20|45.58|45.36|45.53|45.31|45.59|45.37|45.52|45.3|10
1732633230000|2024-11-26 15:00:30|45.52|45.3|45.43|45.21|45.54|45.32|45.43|45.21|19
1732633240000|2024-11-26 15:00:40|45.42|45.2|45.37|45.15|45.44|45.22|45.37|45.15|11
1732633250000|2024-11-26 15:00:50|45.36|45.14|45.3|45.08|45.36|45.14|45.3|45.08|11
1732633260000|2024-11-26 15:01:00|45.31|45.09|45.29|45.07|45.33|45.11|45.25|45.03|12
1732633270000|2024-11-26 15:01:10|45.3|45.08|45.5|45.28|45.5|45.28|45.3|45.08|16
1732633280000|2024-11-26 15:01:20|45.51|45.29|45.59|45.37|45.6|45.38|45.51|45.29|11
1732633290000|2024-11-26 15:01:30|45.56|45.34|45.56|45.34|45.56|45.34|45.45|45.23|23
1732633300000|2024-11-26 15:01:40|45.55|45.33|45.44|45.22|45.55|45.33|45.41|45.19|16
1732633310000|2024-11-26 15:01:50|45.46|45.24|45.46|45.24|45.55|45.33|45.44|45.22|14
1732633320000|2024-11-26 15:02:00|45.47|45.25|45.37|45.15|45.47|45.25|45.37|45.15|14
1732633330000|2024-11-26 15:02:10|45.35|45.13|45.3|45.08|45.35|45.13|45.26|45.04|16
1732633340000|2024-11-26 15:02:20|45.28|45.06|45.25|45.03|45.29|45.07|45.2|44.98|21
1732633350000|2024-11-26 15:02:30|45.24|45.02|45.33|45.11|45.34|45.12|45.22|45|14
1732633360000|2024-11-26 15:02:40|45.32|45.1|45.27|45.05|45.34|45.12|45.27|45.05|11
1732633370000|2024-11-26 15:02:50|45.29|45.07|45.32|45.1|45.32|45.1|45.27|45.05|14
1732633380000|2024-11-26 15:03:00|45.33|45.11|45.53|45.31|45.55|45.33|45.33|45.11|17
1732633390000|2024-11-26 15:03:10|45.55|45.33|45.55|45.33|45.56|45.34|45.55|45.33|3
1732633400000|2024-11-26 15:03:20|45.54|45.32|45.67|45.45|45.68|45.46|45.54|45.32|13
1732633410000|2024-11-26 15:03:30|45.66|45.44|45.72|45.5|45.72|45.5|45.6|45.38|18
1732633420000|2024-11-26 15:03:40|45.73|45.51|45.72|45.5|45.85|45.63|45.66|45.44|18
1732633430000|2024-11-26 15:03:50|45.73|45.51|45.77|45.55|45.77|45.55|45.73|45.51|6
1732633440000|2024-11-26 15:04:00|45.76|45.54|45.78|45.56|45.78|45.56|45.76|45.54|11
1732633450000|2024-11-26 15:04:10|45.73|45.51|45.79|45.57|45.82|45.6|45.71|45.49|13
1732633460000|2024-11-26 15:04:20|45.74|45.52|45.65|45.43|45.74|45.52|45.63|45.41|19
1732633470000|2024-11-26 15:04:30|45.67|45.45|45.58|45.36|45.67|45.45|45.57|45.35|13
1732633480000|2024-11-26 15:04:40|45.56|45.34|45.45|45.23|45.56|45.34|45.45|45.23|15
1732633490000|2024-11-26 15:04:50|45.46|45.24|45.47|45.25|45.48|45.26|45.44|45.22|15
1732633500000|2024-11-26 15:05:00|45.46|45.24|45.46|45.24|45.48|45.26|45.33|45.11|21
1732633510000|2024-11-26 15:05:10|45.49|45.27|45.43|45.21|45.57|45.35|45.43|45.21|20
1732633520000|2024-11-26 15:05:20|45.45|45.23|45.41|45.19|45.47|45.25|45.35|45.13|18
1732633530000|2024-11-26 15:05:30|45.39|45.17|45.35|45.13|45.39|45.17|45.35|45.13|8
1732633540000|2024-11-26 15:05:40|45.32|45.1|45.36|45.14|45.36|45.14|45.25|45.03|19
1732633550000|2024-11-26 15:05:50|45.37|45.15|45.42|45.2|45.44|45.22|45.37|45.15|19
1732633560000|2024-11-26 15:06:00|45.45|45.23|45.41|45.19|45.51|45.29|45.41|45.19|18
1732633570000|2024-11-26 15:06:10|45.43|45.21|45.53|45.31|45.53|45.31|45.43|45.21|7
1732633580000|2024-11-26 15:06:20|45.52|45.3|45.57|45.35|45.57|45.35|45.5|45.28|10
1732633590000|2024-11-26 15:06:30|45.56|45.34|45.63|45.41|45.64|45.42|45.55|45.33|14
1732633600000|2024-11-26 15:06:40|45.64|45.42|45.53|45.31|45.64|45.42|45.53|45.31|10
1732633610000|2024-11-26 15:06:50|45.51|45.29|45.44|45.22|45.51|45.29|45.44|45.22|16
1732633620000|2024-11-26 15:07:00|45.42|45.2|45.43|45.21|45.43|45.21|45.36|45.14|16
1732633630000|2024-11-26 15:07:10|45.41|45.19|45.42|45.2|45.42|45.2|45.32|45.1|12
1732633640000|2024-11-26 15:07:20|45.4|45.18|45.38|45.16|45.42|45.2|45.34|45.12|13
1732633650000|2024-11-26 15:07:30|45.42|45.2|45.39|45.17|45.43|45.21|45.38|45.16|12
1732633660000|2024-11-26 15:07:40|45.4|45.18|45.39|45.17|45.4|45.18|45.38|45.16|9
1732633670000|2024-11-26 15:07:50|45.41|45.19|45.46|45.24|45.46|45.24|45.41|45.19|4
1732633680000|2024-11-26 15:08:00|45.47|45.25|45.38|45.16|45.47|45.25|45.37|45.15|12
1732633690000|2024-11-26 15:08:10|45.37|45.15|45.33|45.11|45.37|45.15|45.31|45.09|17
1732633700000|2024-11-26 15:08:20|45.32|45.1|45.34|45.12|45.34|45.12|45.32|45.1|7
1732633710000|2024-11-26 15:08:30|45.37|45.15|45.42|45.2|45.46|45.24|45.36|45.14|16
1732633720000|2024-11-26 15:08:40|45.41|45.19|45.43|45.21|45.44|45.22|45.4|45.18|6
1732633730000|2024-11-26 15:08:50|45.49|45.27|45.47|45.25|45.49|45.27|45.43|45.21|18
1732633740000|2024-11-26 15:09:00|45.45|45.23|45.59|45.37|45.6|45.38|45.45|45.23|11
1732633750000|2024-11-26 15:09:10|45.58|45.36|45.45|45.23|45.58|45.36|45.45|45.23|22
1732633760000|2024-11-26 15:09:20|45.47|45.25|45.32|45.1|45.47|45.25|45.32|45.1|9
1732633770000|2024-11-26 15:09:30|45.33|45.11|45.34|45.12|45.34|45.12|45.32|45.1|10
1732633780000|2024-11-26 15:09:40|45.33|45.11|45.37|45.15|45.4|45.18|45.33|45.11|11
1732633790000|2024-11-26 15:09:50|45.36|45.14|45.37|45.15|45.37|45.15|45.34|45.12|7
1732633800000|2024-11-26 15:10:00|45.36|45.14|45.28|45.06|45.36|45.14|45.28|45.06|10
1732633810000|2024-11-26 15:10:10|45.29|45.07|45.24|45.02|45.29|45.07|45.24|45.02|7
1732633820000|2024-11-26 15:10:20|45.28|45.06|45.22|45|45.29|45.07|45.22|45|11
1732633830000|2024-11-26 15:10:30|45.2|44.98|45.21|44.99|45.21|44.99|45.16|44.94|13
1732633840000|2024-11-26 15:10:40|45.22|45|45.27|45.05|45.27|45.05|45.22|45|6
1732633850000|2024-11-26 15:10:50|45.26|45.04|45.28|45.06|45.29|45.07|45.26|45.04|11
1732633860000|2024-11-26 15:11:00|45.29|45.07|45.24|45.02|45.29|45.07|45.21|44.99|17
1732633870000|2024-11-26 15:11:10|45.23|45.01|45.22|45|45.25|45.03|45.22|45|9
1732633880000|2024-11-26 15:11:20|45.21|44.99|45.12|44.9|45.21|44.99|45.12|44.9|8
1732633890000|2024-11-26 15:11:30|45.11|44.89|45.1|44.88|45.11|44.89|45.05|44.83|12
1732633900000|2024-11-26 15:11:40|45.11|44.89|45.07|44.85|45.11|44.89|45.06|44.84|9
1732633910000|2024-11-26 15:11:50|45.08|44.86|45.07|44.85|45.09|44.87|45.07|44.85|6
1732633920000|2024-11-26 15:12:00|45.09|44.87|45.07|44.85|45.11|44.89|45.07|44.85|10
1732633930000|2024-11-26 15:12:10|45.08|44.86|45.08|44.86|45.08|44.86|45.05|44.83|6
1732633940000|2024-11-26 15:12:20|45.05|44.83|44.93|44.71|45.05|44.83|44.92|44.7|11
1732633950000|2024-11-26 15:12:30|44.92|44.7|44.95|44.73|44.95|44.73|44.91|44.69|11
1732633960000|2024-11-26 15:12:40|44.96|44.74|44.96|44.74|44.96|44.74|44.95|44.73|7
1732633970000|2024-11-26 15:12:50|44.97|44.75|45.03|44.81|45.05|44.83|44.96|44.74|7
1732633980000|2024-11-26 15:13:00|45.04|44.82|44.98|44.76|45.04|44.82|44.97|44.75|10
1732633990000|2024-11-26 15:13:10|45|44.78|45.05|44.83|45.05|44.83|44.99|44.77|13
1732634000000|2024-11-26 15:13:20|45.04|44.82|45.11|44.89|45.11|44.89|45.04|44.82|8
1732634010000|2024-11-26 15:13:30|45.1|44.88|45.1|44.88|45.12|44.9|45.1|44.88|4
1732634020000|2024-11-26 15:13:40|45.08|44.86|45.09|44.87|45.11|44.89|45.08|44.86|7
1732634030000|2024-11-26 15:13:50|45.07|44.85|45.1|44.88|45.1|44.88|45.06|44.84|7
1732634040000|2024-11-26 15:14:00|45.11|44.89|45.12|44.9|45.14|44.92|45.11|44.89|7
1732634050000|2024-11-26 15:14:10|45.11|44.89|45.09|44.87|45.12|44.9|45.09|44.87|6
1732634060000|2024-11-26 15:14:20|45.1|44.88|45.15|44.93|45.2|44.98|45.1|44.88|8
1732634070000|2024-11-26 15:14:30|45.16|44.94|45.17|44.95|45.19|44.97|45.16|44.94|14
1732634080000|2024-11-26 15:14:40|45.16|44.94|45.17|44.95|45.17|44.95|45.16|44.94|4
1732634090000|2024-11-26 15:14:50|45.18|44.96|45.19|44.97|45.19|44.97|45.18|44.96|2
1732634100000|2024-11-26 15:15:00|45.23|45.01|45.09|44.87|45.24|45.02|45.07|44.85|17
1732634110000|2024-11-26 15:15:10|45.08|44.86|45.21|44.99|45.21|44.99|45.08|44.86|12
1732634120000|2024-11-26 15:15:20|45.22|45|45.3|45.08|45.3|45.08|45.22|45|9
1732634130000|2024-11-26 15:15:30|45.29|45.07|45.24|45.02|45.32|45.1|45.24|45.02|14
1732634140000|2024-11-26 15:15:40|45.23|45.01|45.18|44.96|45.23|45.01|45.17|44.95|15
1732634150000|2024-11-26 15:15:50|45.17|44.95|45.17|44.95|45.18|44.96|45.13|44.91|13
1732634160000|2024-11-26 15:16:00|45.18|44.96|45.12|44.9|45.19|44.97|45.1|44.88|17
1732634170000|2024-11-26 15:16:10|45.13|44.91|45.25|45.03|45.25|45.03|45.08|44.86|18
1732634180000|2024-11-26 15:16:20|45.26|45.04|45.17|44.95|45.28|45.06|45.16|44.94|13
1732634190000|2024-11-26 15:16:30|45.18|44.96|45.16|44.94|45.18|44.96|45.1|44.88|10
1732634200000|2024-11-26 15:16:40|45.15|44.93|45.12|44.9|45.16|44.94|45.11|44.89|14
1732634210000|2024-11-26 15:16:50|45.11|44.89|45.06|44.84|45.11|44.89|45.06|44.84|8
1732634220000|2024-11-26 15:17:00|45.09|44.87|45.1|44.88|45.12|44.9|45.04|44.82|17
1732634230000|2024-11-26 15:17:10|45.08|44.86|44.94|44.72|45.08|44.86|44.94|44.72|15
1732634240000|2024-11-26 15:17:20|44.93|44.71|44.94|44.72|44.96|44.74|44.93|44.71|9
1732634250000|2024-11-26 15:17:30|44.95|44.73|44.88|44.66|44.96|44.74|44.88|44.66|9
1732634260000|2024-11-26 15:17:40|44.86|44.64|44.77|44.55|44.87|44.65|44.77|44.55|17
1732634270000|2024-11-26 15:17:50|44.75|44.53|44.79|44.57|44.79|44.57|44.75|44.53|10
1732634280000|2024-11-26 15:18:00|44.77|44.55|44.76|44.54|44.8|44.58|44.73|44.51|17
1732634290000|2024-11-26 15:18:10|44.79|44.57|44.85|44.63|44.85|44.63|44.75|44.53|8
1732634300000|2024-11-26 15:18:20|44.84|44.62|44.87|44.65|44.88|44.66|44.83|44.61|13
1732634310000|2024-11-26 15:18:30|44.86|44.64|44.85|44.63|44.87|44.65|44.82|44.6|12
1732634320000|2024-11-26 15:18:40|44.86|44.64|44.86|44.64|44.87|44.65|44.84|44.62|11
1732634330000|2024-11-26 15:18:50|44.87|44.65|44.89|44.67|44.93|44.71|44.87|44.65|11
1732634340000|2024-11-26 15:19:00|44.9|44.68|44.88|44.66|44.91|44.69|44.87|44.65|9
1732634350000|2024-11-26 15:19:10|44.87|44.65|44.87|44.65|44.87|44.65|44.84|44.62|10
1732634360000|2024-11-26 15:19:20|44.86|44.64|44.86|44.64|44.86|44.64|44.86|44.64|1
1732634370000|2024-11-26 15:19:30|44.85|44.63|44.84|44.62|44.87|44.65|44.84|44.62|6
1732634380000|2024-11-26 15:19:40|44.86|44.64|44.81|44.59|44.86|44.64|44.81|44.59|10
1732634390000|2024-11-26 15:19:50|44.8|44.58|44.6|44.38|44.8|44.58|44.6|44.38|9
1732634400000|2024-11-26 15:20:00|44.59|44.37|44.53|44.31|44.6|44.38|44.52|44.3|16
1732634410000|2024-11-26 15:20:10|44.52|44.3|44.53|44.31|44.53|44.31|44.51|44.29|8
1732634420000|2024-11-26 15:20:20|44.52|44.3|44.61|44.39|44.61|44.39|44.52|44.3|13
1732634430000|2024-11-26 15:20:30|44.62|44.4|44.6|44.38|44.62|44.4|44.6|44.38|7
1732634440000|2024-11-26 15:20:40|44.59|44.37|44.53|44.31|44.59|44.37|44.53|44.31|10
1732634450000|2024-11-26 15:20:50|44.52|44.3|44.51|44.29|44.52|44.3|44.51|44.29|8
1732634460000|2024-11-26 15:21:00|44.52|44.3|44.52|44.3|44.54|44.32|44.52|44.3|6
1732634470000|2024-11-26 15:21:10|44.54|44.32|44.5|44.28|44.54|44.32|44.49|44.27|9
1732634480000|2024-11-26 15:21:20|44.48|44.26|44.48|44.26|44.5|44.28|44.46|44.24|13
1732634490000|2024-11-26 15:21:30|44.49|44.27|44.43|44.21|44.49|44.27|44.43|44.21|6
1732634500000|2024-11-26 15:21:40|44.41|44.19|44.39|44.17|44.41|44.19|44.39|44.17|5
1732634510000|2024-11-26 15:21:50|44.37|44.15|44.37|44.15|44.38|44.16|44.37|44.15|5
1732634520000|2024-11-26 15:22:00|44.36|44.14|44.32|44.1|44.36|44.14|44.32|44.1|6
1732634530000|2024-11-26 15:22:10|44.31|44.09|44.31|44.09|44.33|44.11|44.3|44.08|4
1732634540000|2024-11-26 15:22:20|44.28|44.06|44.31|44.09|44.31|44.09|44.28|44.06|3
1732634550000|2024-11-26 15:22:30|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1732634560000|2024-11-26 15:22:40|44.32|44.1|44.31|44.09|44.32|44.1|44.3|44.08|6
1732634570000|2024-11-26 15:22:50|44.29|44.07|44.35|44.13|44.36|44.14|44.29|44.07|9
1732634580000|2024-11-26 15:23:00|44.36|44.14|44.36|44.14|44.36|44.14|44.32|44.1|13
1732634590000|2024-11-26 15:23:10|44.37|44.15|44.46|44.24|44.48|44.26|44.36|44.14|17
1732634600000|2024-11-26 15:23:20|44.45|44.23|44.42|44.2|44.45|44.23|44.42|44.2|8
1732634610000|2024-11-26 15:23:30|44.41|44.19|44.46|44.24|44.46|44.24|44.38|44.16|13
1732634620000|2024-11-26 15:23:40|44.47|44.25|44.55|44.33|44.55|44.33|44.47|44.25|13
1732634630000|2024-11-26 15:23:50|44.54|44.32|44.57|44.35|44.58|44.36|44.54|44.32|4
1732634640000|2024-11-26 15:24:00|44.58|44.36|44.5|44.28|44.6|44.38|44.49|44.27|14
1732634650000|2024-11-26 15:24:10|44.51|44.29|44.53|44.31|44.53|44.31|44.51|44.29|9
1732634660000|2024-11-26 15:24:20|44.56|44.34|44.53|44.31|44.6|44.38|44.53|44.31|12
1732634670000|2024-11-26 15:24:30|44.52|44.3|44.55|44.33|44.55|44.33|44.52|44.3|3
1732634680000|2024-11-26 15:24:40|44.54|44.32|44.54|44.32|44.54|44.32|44.51|44.29|6
1732634690000|2024-11-26 15:24:50|44.55|44.33|44.55|44.33|44.55|44.33|44.55|44.33|1
1732634700000|2024-11-26 15:25:00|44.54|44.32|44.5|44.28|44.55|44.33|44.5|44.28|13
1732634710000|2024-11-26 15:25:10|44.51|44.29|44.45|44.23|44.51|44.29|44.45|44.23|13
1732634720000|2024-11-26 15:25:20|44.46|44.24|44.5|44.28|44.5|44.28|44.45|44.23|6
1732634730000|2024-11-26 15:25:30|44.52|44.3|44.64|44.42|44.64|44.42|44.52|44.3|10
1732634740000|2024-11-26 15:25:40|44.65|44.43|44.72|44.5|44.73|44.51|44.64|44.42|8
1732634750000|2024-11-26 15:25:50|44.71|44.49|44.66|44.44|44.73|44.51|44.66|44.44|12
1732634760000|2024-11-26 15:26:00|44.65|44.43|44.69|44.47|44.7|44.48|44.65|44.43|15
1732634770000|2024-11-26 15:26:10|44.7|44.48|44.76|44.54|44.78|44.56|44.7|44.48|17
1732634780000|2024-11-26 15:26:20|44.77|44.55|44.69|44.47|44.79|44.57|44.69|44.47|17
1732634790000|2024-11-26 15:26:30|44.68|44.46|44.66|44.44|44.69|44.47|44.66|44.44|5
1732634800000|2024-11-26 15:26:40|44.65|44.43|44.66|44.44|44.66|44.44|44.61|44.39|10
1732634810000|2024-11-26 15:26:50|44.65|44.43|44.61|44.39|44.65|44.43|44.61|44.39|6
1732634820000|2024-11-26 15:27:00|44.62|44.4|44.61|44.39|44.64|44.42|44.61|44.39|12
1732634830000|2024-11-26 15:27:10|44.62|44.4|44.68|44.46|44.68|44.46|44.62|44.4|10
1732634840000|2024-11-26 15:27:20|44.67|44.45|44.66|44.44|44.67|44.45|44.66|44.44|4
1732634850000|2024-11-26 15:27:30|44.65|44.43|44.66|44.44|44.66|44.44|44.63|44.41|12
1732634860000|2024-11-26 15:27:40|44.67|44.45|44.75|44.53|44.75|44.53|44.67|44.45|8
1732634870000|2024-11-26 15:27:50|44.74|44.52|44.76|44.54|44.77|44.55|44.74|44.52|9
1732634880000|2024-11-26 15:28:00|44.75|44.53|44.78|44.56|44.78|44.56|44.73|44.51|9
1732634890000|2024-11-26 15:28:10|44.79|44.57|44.86|44.64|44.86|44.64|44.78|44.56|14
1732634900000|2024-11-26 15:28:20|44.87|44.65|44.9|44.68|44.9|44.68|44.87|44.65|4
1732634910000|2024-11-26 15:28:30|44.91|44.69|44.86|44.64|44.93|44.71|44.84|44.62|12
1732634920000|2024-11-26 15:28:40|44.85|44.63|44.83|44.61|44.86|44.64|44.81|44.59|10
1732634930000|2024-11-26 15:28:50|44.81|44.59|44.75|44.53|44.83|44.61|44.74|44.52|14
1732634940000|2024-11-26 15:29:00|44.74|44.52|44.74|44.52|44.75|44.53|44.74|44.52|3
1732634950000|2024-11-26 15:29:10|44.71|44.49|44.71|44.49|44.71|44.49|44.7|44.48|3
1732634960000|2024-11-26 15:29:20|44.72|44.5|44.73|44.51|44.74|44.52|44.71|44.49|8
1732634970000|2024-11-26 15:29:30|44.72|44.5|44.75|44.53|44.76|44.54|44.71|44.49|10
1732634980000|2024-11-26 15:29:40|44.76|44.54|44.76|44.54|44.77|44.55|44.75|44.53|7
1732634990000|2024-11-26 15:29:50|44.75|44.53|44.77|44.55|44.77|44.55|44.75|44.53|8
1732635000000|2024-11-26 15:30:00|44.74|44.52|44.68|44.46|44.75|44.53|44.67|44.45|20
1732635010000|2024-11-26 15:30:10|44.66|44.44|44.74|44.52|44.77|44.55|44.66|44.44|16
1732635020000|2024-11-26 15:30:20|44.73|44.51|44.73|44.51|44.74|44.52|44.71|44.49|8
1732635030000|2024-11-26 15:30:30|44.75|44.53|44.73|44.51|44.86|44.64|44.73|44.51|13
1732635040000|2024-11-26 15:30:40|44.72|44.5|44.55|44.33|44.73|44.51|44.54|44.32|21
1732635050000|2024-11-26 15:30:50|44.54|44.32|44.54|44.32|44.56|44.34|44.52|44.3|20
1732635060000|2024-11-26 15:31:00|44.55|44.33|44.55|44.33|44.6|44.38|44.53|44.31|18
1732635070000|2024-11-26 15:31:10|44.56|44.34|44.59|44.37|44.59|44.37|44.55|44.33|9
1732635080000|2024-11-26 15:31:20|44.61|44.39|44.54|44.32|44.63|44.41|44.52|44.3|17
1732635090000|2024-11-26 15:31:30|44.55|44.33|44.52|44.3|44.56|44.34|44.52|44.3|10
1732635100000|2024-11-26 15:31:40|44.51|44.29|44.51|44.29|44.52|44.3|44.49|44.27|16
1732635110000|2024-11-26 15:31:50|44.5|44.28|44.51|44.29|44.53|44.31|44.5|44.28|7
1732635120000|2024-11-26 15:32:00|44.5|44.28|44.42|44.2|44.51|44.29|44.41|44.19|10
1732635130000|2024-11-26 15:32:10|44.41|44.19|44.41|44.19|44.42|44.2|44.39|44.17|6
1732635140000|2024-11-26 15:32:20|44.4|44.18|44.38|44.16|44.4|44.18|44.38|44.16|6
1732635150000|2024-11-26 15:32:30|44.39|44.17|44.38|44.16|44.41|44.19|44.35|44.13|11
1732635160000|2024-11-26 15:32:40|44.39|44.17|44.39|44.17|44.4|44.18|44.38|44.16|7
1732635170000|2024-11-26 15:32:50|44.4|44.18|44.41|44.19|44.41|44.19|44.39|44.17|4
1732635180000|2024-11-26 15:33:00|44.42|44.2|44.46|44.24|44.49|44.27|44.42|44.2|20
1732635190000|2024-11-26 15:33:10|44.49|44.27|44.52|44.3|44.52|44.3|44.44|44.22|6
1732635200000|2024-11-26 15:33:20|44.53|44.31|44.61|44.39|44.62|44.4|44.53|44.31|9
1732635210000|2024-11-26 15:33:30|44.62|44.4|44.65|44.43|44.65|44.43|44.62|44.4|11
1732635220000|2024-11-26 15:33:40|44.68|44.46|44.62|44.4|44.68|44.46|44.62|44.4|13
1732635230000|2024-11-26 15:33:50|44.59|44.37|44.57|44.35|44.59|44.37|44.56|44.34|11
1732635240000|2024-11-26 15:34:00|44.56|44.34|44.55|44.33|44.62|44.4|44.54|44.32|13
1732635250000|2024-11-26 15:34:10|44.54|44.32|44.46|44.24|44.55|44.33|44.46|44.24|13
1732635260000|2024-11-26 15:34:20|44.45|44.23|44.63|44.41|44.63|44.41|44.45|44.23|12
1732635270000|2024-11-26 15:34:30|44.62|44.4|44.63|44.41|44.64|44.42|44.62|44.4|8
1732635280000|2024-11-26 15:34:40|44.64|44.42|44.64|44.42|44.64|44.42|44.63|44.41|7
1732635290000|2024-11-26 15:34:50|44.63|44.41|44.57|44.35|44.63|44.41|44.55|44.33|11
1732635300000|2024-11-26 15:35:00|44.56|44.34|44.67|44.45|44.67|44.45|44.56|44.34|10
1732635310000|2024-11-26 15:35:10|44.68|44.46|44.7|44.48|44.72|44.5|44.64|44.42|11
1732635320000|2024-11-26 15:35:20|44.71|44.49|44.74|44.52|44.74|44.52|44.71|44.49|8
1732635330000|2024-11-26 15:35:30|44.72|44.5|44.72|44.5|44.73|44.51|44.71|44.49|10
1732635340000|2024-11-26 15:35:40|44.71|44.49|44.73|44.51|44.78|44.56|44.71|44.49|10
1732635350000|2024-11-26 15:35:50|44.74|44.52|44.78|44.56|44.78|44.56|44.74|44.52|5
1732635360000|2024-11-26 15:36:00|44.79|44.57|44.82|44.6|44.82|44.6|44.79|44.57|8
1732635370000|2024-11-26 15:36:10|44.81|44.59|44.9|44.68|44.91|44.69|44.81|44.59|8
1732635380000|2024-11-26 15:36:20|44.89|44.67|44.97|44.75|44.98|44.76|44.89|44.67|11
1732635390000|2024-11-26 15:36:30|44.96|44.74|44.99|44.77|44.99|44.77|44.91|44.69|18
1732635400000|2024-11-26 15:36:40|45|44.78|45.04|44.82|45.04|44.82|44.97|44.75|13
1732635410000|2024-11-26 15:36:50|45.08|44.86|45.07|44.85|45.08|44.86|45.06|44.84|4
1732635420000|2024-11-26 15:37:00|45.05|44.83|45.08|44.86|45.08|44.86|45.04|44.82|11
1732635430000|2024-11-26 15:37:10|45.09|44.87|45.01|44.79|45.15|44.93|45|44.78|23
1732635440000|2024-11-26 15:37:20|45|44.78|44.99|44.77|45.01|44.79|44.98|44.76|7
1732635450000|2024-11-26 15:37:30|44.98|44.76|44.97|44.75|44.98|44.76|44.97|44.75|2
1732635460000|2024-11-26 15:37:40|44.96|44.74|44.87|44.65|44.96|44.74|44.85|44.63|11
1732635470000|2024-11-26 15:37:50|44.88|44.66|44.88|44.66|44.89|44.67|44.88|44.66|3
1732635480000|2024-11-26 15:38:00|44.89|44.67|44.95|44.73|44.98|44.76|44.84|44.62|14
1732635490000|2024-11-26 15:38:10|44.96|44.74|44.99|44.77|44.99|44.77|44.94|44.72|15
1732635500000|2024-11-26 15:38:20|45|44.78|45.03|44.81|45.03|44.81|44.98|44.76|7
1732635510000|2024-11-26 15:38:30|45.04|44.82|45.1|44.88|45.1|44.88|45.04|44.82|4
1732635520000|2024-11-26 15:38:40|45.14|44.92|45.08|44.86|45.15|44.93|45.08|44.86|8
1732635530000|2024-11-26 15:38:50|45.06|44.84|45.11|44.89|45.11|44.89|45.03|44.81|14
1732635540000|2024-11-26 15:39:00|45.12|44.9|45.21|44.99|45.21|44.99|45.12|44.9|8
1732635550000|2024-11-26 15:39:10|45.19|44.97|45.21|44.99|45.21|44.99|45.19|44.97|10
1732635560000|2024-11-26 15:39:20|45.2|44.98|45.24|45.02|45.24|45.02|45.2|44.98|5
1732635570000|2024-11-26 15:39:30|45.25|45.03|45.29|45.07|45.3|45.08|45.25|45.03|5
1732635580000|2024-11-26 15:39:40|45.28|45.06|45.27|45.05|45.28|45.06|45.23|45.01|19
1732635590000|2024-11-26 15:39:50|45.26|45.04|45.27|45.05|45.28|45.06|45.24|45.02|9
1732635600000|2024-11-26 15:40:00|45.22|45|45.2|44.98|45.22|45|45.19|44.97|6
1732635610000|2024-11-26 15:40:10|45.19|44.97|45.12|44.9|45.19|44.97|45.12|44.9|10
1732635620000|2024-11-26 15:40:20|45.11|44.89|45.09|44.87|45.12|44.9|45.09|44.87|7
1732635630000|2024-11-26 15:40:30|45.11|44.89|45.06|44.84|45.11|44.89|45.05|44.83|9
1732635640000|2024-11-26 15:40:40|45.08|44.86|45.07|44.85|45.08|44.86|45.01|44.79|9
1732635650000|2024-11-26 15:40:50|45.05|44.83|45.09|44.87|45.1|44.88|45.05|44.83|4
1732635660000|2024-11-26 15:41:00|45.1|44.88|45.14|44.92|45.15|44.93|45.09|44.87|7
1732635670000|2024-11-26 15:41:10|45.15|44.93|45.1|44.88|45.15|44.93|45.09|44.87|9
1732635680000|2024-11-26 15:41:20|45.11|44.89|45.11|44.89|45.11|44.89|45.1|44.88|3
1732635690000|2024-11-26 15:41:30|45.1|44.88|45.1|44.88|45.1|44.88|45.08|44.86|5
1732635700000|2024-11-26 15:41:40|45.09|44.87|45.06|44.84|45.09|44.87|45.06|44.84|14
1732635710000|2024-11-26 15:41:50|45.05|44.83|44.95|44.73|45.05|44.83|44.94|44.72|18
1732635720000|2024-11-26 15:42:00|44.94|44.72|44.95|44.73|44.95|44.73|44.91|44.69|12
1732635730000|2024-11-26 15:42:10|44.96|44.74|44.98|44.76|45.02|44.8|44.96|44.74|13
1732635740000|2024-11-26 15:42:20|44.96|44.74|44.98|44.76|45.01|44.79|44.96|44.74|10
1732635750000|2024-11-26 15:42:30|44.99|44.77|45|44.78|45|44.78|44.97|44.75|10
1732635760000|2024-11-26 15:42:40|44.99|44.77|44.99|44.77|45.01|44.79|44.97|44.75|8
1732635770000|2024-11-26 15:42:50|45|44.78|44.99|44.77|45|44.78|44.99|44.77|2
1732635780000|2024-11-26 15:43:00|45|44.78|44.99|44.77|45|44.78|44.98|44.76|4
1732635790000|2024-11-26 15:43:10|45|44.78|45|44.78|45.01|44.79|44.99|44.77|7
1732635800000|2024-11-26 15:43:20|44.99|44.77|44.89|44.67|44.99|44.77|44.89|44.67|5
1732635810000|2024-11-26 15:43:30|44.9|44.68|44.92|44.7|44.92|44.7|44.89|44.67|11
1732635820000|2024-11-26 15:43:40|44.91|44.69|44.88|44.66|44.91|44.69|44.87|44.65|13
1732635830000|2024-11-26 15:43:50|44.89|44.67|44.88|44.66|44.89|44.67|44.85|44.63|10
1732635840000|2024-11-26 15:44:00|44.89|44.67|44.94|44.72|44.94|44.72|44.89|44.67|6
1732635850000|2024-11-26 15:44:10|44.93|44.71|44.93|44.71|44.93|44.71|44.92|44.7|9
1732635860000|2024-11-26 15:44:20|44.92|44.7|45.07|44.85|45.07|44.85|44.92|44.7|9
1732635870000|2024-11-26 15:44:30|45.08|44.86|45.15|44.93|45.15|44.93|45.08|44.86|7
1732635880000|2024-11-26 15:44:40|45.16|44.94|45.11|44.89|45.16|44.94|45.11|44.89|4
1732635890000|2024-11-26 15:44:50|45.09|44.87|45.11|44.89|45.12|44.9|45.09|44.87|4
1732635900000|2024-11-26 15:45:00|45.09|44.87|45.04|44.82|45.1|44.88|45.04|44.82|12
1732635910000|2024-11-26 15:45:10|45.05|44.83|45.02|44.8|45.05|44.83|44.97|44.75|14
1732635920000|2024-11-26 15:45:20|45.01|44.79|45.08|44.86|45.08|44.86|45.01|44.79|10
1732635930000|2024-11-26 15:45:30|45.09|44.87|45.14|44.92|45.14|44.92|45.09|44.87|4
1732635940000|2024-11-26 15:45:40|45.13|44.91|45.08|44.86|45.14|44.92|45.07|44.85|7
1732635950000|2024-11-26 15:45:50|45.09|44.87|45.06|44.84|45.09|44.87|45.04|44.82|12
1732635960000|2024-11-26 15:46:00|45.03|44.81|45.02|44.8|45.03|44.81|44.99|44.77|9
1732635970000|2024-11-26 15:46:10|45|44.78|44.96|44.74|45|44.78|44.96|44.74|5
1732635980000|2024-11-26 15:46:20|44.97|44.75|44.98|44.76|45|44.78|44.97|44.75|7
1732635990000|2024-11-26 15:46:30|44.96|44.74|45.01|44.79|45.01|44.79|44.95|44.73|8
1732636000000|2024-11-26 15:46:40|44.99|44.77|44.99|44.77|45|44.78|44.99|44.77|5
1732636010000|2024-11-26 15:46:50|44.98|44.76|44.98|44.76|45.03|44.81|44.98|44.76|10
1732636020000|2024-11-26 15:47:00|44.97|44.75|44.99|44.77|45.03|44.81|44.97|44.75|9
1732636030000|2024-11-26 15:47:10|44.97|44.75|44.96|44.74|44.98|44.76|44.93|44.71|13
1732636040000|2024-11-26 15:47:20|44.97|44.75|44.95|44.73|44.97|44.75|44.94|44.72|6
1732636050000|2024-11-26 15:47:30|44.94|44.72|45.02|44.8|45.02|44.8|44.94|44.72|9
1732636060000|2024-11-26 15:47:40|45.01|44.79|45.01|44.79|45.02|44.8|45|44.78|9
1732636070000|2024-11-26 15:47:50|45.02|44.8|45.01|44.79|45.03|44.81|45.01|44.79|6
1732636080000|2024-11-26 15:48:00|45|44.78|45.1|44.88|45.11|44.89|45|44.78|20
1732636090000|2024-11-26 15:48:10|45.09|44.87|45.04|44.82|45.09|44.87|45.04|44.82|8
1732636100000|2024-11-26 15:48:20|45.03|44.81|45.03|44.81|45.03|44.81|45.03|44.81|1
1732636110000|2024-11-26 15:48:30|45.04|44.82|45.05|44.83|45.05|44.83|45.03|44.81|3
1732636120000|2024-11-26 15:48:40|45.09|44.87|45.14|44.92|45.14|44.92|45.08|44.86|12
1732636130000|2024-11-26 15:48:50|45.15|44.93|45.15|44.93|45.15|44.93|45.11|44.89|8
1732636140000|2024-11-26 15:49:00|45.14|44.92|45.16|44.94|45.16|44.94|45.13|44.91|7
1732636150000|2024-11-26 15:49:10|45.15|44.93|45.19|44.97|45.19|44.97|45.15|44.93|5
1732636160000|2024-11-26 15:49:20|45.22|45|45.17|44.95|45.23|45.01|45.15|44.93|9
1732636170000|2024-11-26 15:49:30|45.15|44.93|45.13|44.91|45.16|44.94|45.13|44.91|5
1732636180000|2024-11-26 15:49:40|45.12|44.9|45.07|44.85|45.12|44.9|45.07|44.85|7
1732636190000|2024-11-26 15:49:50|45.06|44.84|45.05|44.83|45.06|44.84|45.05|44.83|4
1732636200000|2024-11-26 15:50:00|45.04|44.82|45.06|44.84|45.06|44.84|45.03|44.81|8
1732636210000|2024-11-26 15:50:10|45.07|44.85|45.08|44.86|45.08|44.86|45.06|44.84|4
1732636220000|2024-11-26 15:50:20|45.07|44.85|45.08|44.86|45.08|44.86|45.04|44.82|10
1732636230000|2024-11-26 15:50:30|45.07|44.85|45.1|44.88|45.1|44.88|45.06|44.84|10
1732636240000|2024-11-26 15:50:40|45.13|44.91|45.17|44.95|45.22|45|45.13|44.91|14
1732636250000|2024-11-26 15:50:50|45.19|44.97|45.17|44.95|45.2|44.98|45.17|44.95|9
1732636260000|2024-11-26 15:51:00|45.18|44.96|45.1|44.88|45.18|44.96|45.1|44.88|6
1732636270000|2024-11-26 15:51:10|45.09|44.87|45.03|44.81|45.09|44.87|45.03|44.81|7
1732636280000|2024-11-26 15:51:20|45.02|44.8|45.01|44.79|45.02|44.8|44.98|44.76|13
1732636290000|2024-11-26 15:51:30|45.02|44.8|45|44.78|45.02|44.8|44.98|44.76|5
1732636300000|2024-11-26 15:51:40|45.01|44.79|44.96|44.74|45.01|44.79|44.96|44.74|10
1732636320000|2024-11-26 15:52:00|45|44.78|44.96|44.74|45|44.78|44.96|44.74|4
1732636330000|2024-11-26 15:52:10|44.94|44.72|44.92|44.7|44.95|44.73|44.91|44.69|5
1732636340000|2024-11-26 15:52:20|44.91|44.69|44.85|44.63|44.91|44.69|44.84|44.62|11
1732636350000|2024-11-26 15:52:30|44.84|44.62|44.85|44.63|44.85|44.63|44.8|44.58|11
1732636360000|2024-11-26 15:52:40|44.91|44.69|44.87|44.65|44.91|44.69|44.87|44.65|10
1732636370000|2024-11-26 15:52:50|44.86|44.64|44.83|44.61|44.88|44.66|44.82|44.6|13
1732636380000|2024-11-26 15:53:00|44.84|44.62|44.83|44.61|44.91|44.69|44.83|44.61|18
1732636390000|2024-11-26 15:53:10|44.84|44.62|44.85|44.63|44.86|44.64|44.82|44.6|6
1732636400000|2024-11-26 15:53:20|44.86|44.64|44.85|44.63|44.86|44.64|44.84|44.62|7
1732636410000|2024-11-26 15:53:30|44.86|44.64|44.85|44.63|44.86|44.64|44.85|44.63|2
1732636420000|2024-11-26 15:53:40|44.86|44.64|44.85|44.63|44.86|44.64|44.84|44.62|5
1732636430000|2024-11-26 15:53:50|44.84|44.62|44.85|44.63|44.86|44.64|44.84|44.62|5
1732636440000|2024-11-26 15:54:00|44.86|44.64|44.79|44.57|44.86|44.64|44.79|44.57|6
1732636450000|2024-11-26 15:54:10|44.78|44.56|44.72|44.5|44.78|44.56|44.71|44.49|8
1732636460000|2024-11-26 15:54:20|44.71|44.49|44.64|44.42|44.71|44.49|44.64|44.42|9
1732636470000|2024-11-26 15:54:30|44.63|44.41|44.61|44.39|44.63|44.41|44.61|44.39|3
1732636490000|2024-11-26 15:54:50|44.59|44.37|44.58|44.36|44.59|44.37|44.58|44.36|2
1732636500000|2024-11-26 15:55:00|44.59|44.37|44.6|44.38|44.6|44.38|44.58|44.36|3
1732636510000|2024-11-26 15:55:10|44.62|44.4|44.53|44.31|44.62|44.4|44.52|44.3|12
1732636520000|2024-11-26 15:55:20|44.54|44.32|44.53|44.31|44.56|44.34|44.52|44.3|9
1732636530000|2024-11-26 15:55:30|44.52|44.3|44.51|44.29|44.52|44.3|44.5|44.28|4
1732636540000|2024-11-26 15:55:40|44.53|44.31|44.53|44.31|44.53|44.31|44.51|44.29|7
1732636550000|2024-11-26 15:55:50|44.52|44.3|44.52|44.3|44.52|44.3|44.51|44.29|5
1732636560000|2024-11-26 15:56:00|44.53|44.31|44.59|44.37|44.59|44.37|44.53|44.31|10
1732636570000|2024-11-26 15:56:10|44.6|44.38|44.63|44.41|44.63|44.41|44.6|44.38|5
1732636580000|2024-11-26 15:56:20|44.62|44.4|44.6|44.38|44.64|44.42|44.58|44.36|15
1732636590000|2024-11-26 15:56:30|44.59|44.37|44.6|44.38|44.6|44.38|44.58|44.36|4
1732636600000|2024-11-26 15:56:40|44.61|44.39|44.62|44.4|44.62|44.4|44.61|44.39|2
1732636610000|2024-11-26 15:56:50|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1732636620000|2024-11-26 15:57:00|44.62|44.4|44.53|44.31|44.62|44.4|44.53|44.31|7
1732636630000|2024-11-26 15:57:10|44.52|44.3|44.51|44.29|44.52|44.3|44.48|44.26|7
1732636640000|2024-11-26 15:57:20|44.54|44.32|44.57|44.35|44.57|44.35|44.54|44.32|5
1732636650000|2024-11-26 15:57:30|44.58|44.36|44.58|44.36|44.59|44.37|44.57|44.35|7
1732636660000|2024-11-26 15:57:40|44.56|44.34|44.48|44.26|44.56|44.34|44.48|44.26|9
1732636670000|2024-11-26 15:57:50|44.49|44.27|44.49|44.27|44.53|44.31|44.49|44.27|9
1732636680000|2024-11-26 15:58:00|44.5|44.28|44.48|44.26|44.5|44.28|44.48|44.26|5
1732636690000|2024-11-26 15:58:10|44.47|44.25|44.46|44.24|44.47|44.25|44.46|44.24|2
1732636700000|2024-11-26 15:58:20|44.43|44.21|44.41|44.19|44.43|44.21|44.41|44.19|2
1732636710000|2024-11-26 15:58:30|44.4|44.18|44.4|44.18|44.41|44.19|44.39|44.17|7
1732636720000|2024-11-26 15:58:40|44.39|44.17|44.37|44.15|44.39|44.17|44.37|44.15|7
1732636730000|2024-11-26 15:58:50|44.39|44.17|44.39|44.17|44.4|44.18|44.39|44.17|3
1732636740000|2024-11-26 15:59:00|44.43|44.21|44.42|44.2|44.43|44.21|44.39|44.17|8
1732636750000|2024-11-26 15:59:10|44.41|44.19|44.4|44.18|44.41|44.19|44.4|44.18|2
1732636770000|2024-11-26 15:59:30|44.42|44.2|44.4|44.18|44.42|44.2|44.4|44.18|6
1732636780000|2024-11-26 15:59:40|44.39|44.17|44.37|44.15|44.39|44.17|44.37|44.15|5
1732636790000|2024-11-26 15:59:50|44.35|44.13|44.34|44.12|44.35|44.13|44.34|44.12|2
1732636800000|2024-11-26 16:00:00|44.35|44.13|44.35|44.13|44.35|44.13|44.34|44.12|3
1732636810000|2024-11-26 16:00:10|44.36|44.14|44.47|44.25|44.47|44.25|44.36|44.14|13
1732636820000|2024-11-26 16:00:20|44.49|44.27|44.44|44.22|44.51|44.29|44.43|44.21|15
1732636830000|2024-11-26 16:00:30|44.42|44.2|44.46|44.24|44.47|44.25|44.4|44.18|17
1732636840000|2024-11-26 16:00:40|44.48|44.26|44.41|44.19|44.48|44.26|44.41|44.19|6
1732636850000|2024-11-26 16:00:50|44.4|44.18|44.37|44.15|44.42|44.2|44.37|44.15|11
1732636860000|2024-11-26 16:01:00|44.36|44.14|44.29|44.07|44.36|44.14|44.29|44.07|7
1732636870000|2024-11-26 16:01:10|44.28|44.06|44.23|44.01|44.3|44.08|44.23|44.01|9
1732636880000|2024-11-26 16:01:20|44.22|44|44.22|44|44.23|44.01|44.22|44|5
1732636890000|2024-11-26 16:01:30|44.21|43.99|44.19|43.97|44.21|43.99|44.19|43.97|9
1732636910000|2024-11-26 16:01:50|44.18|43.96|44.13|43.91|44.18|43.96|44.13|43.91|7
1732636920000|2024-11-26 16:02:00|44.14|43.92|44.25|44.03|44.27|44.05|44.14|43.92|14
1732636930000|2024-11-26 16:02:10|44.26|44.04|44.47|44.25|44.47|44.25|44.26|44.04|12
1732636940000|2024-11-26 16:02:20|44.48|44.26|44.58|44.36|44.58|44.36|44.48|44.26|11
1732636950000|2024-11-26 16:02:30|44.57|44.35|44.5|44.28|44.59|44.37|44.5|44.28|16
1732636960000|2024-11-26 16:02:40|44.51|44.29|44.55|44.33|44.58|44.36|44.51|44.29|11
1732636970000|2024-11-26 16:02:50|44.54|44.32|44.72|44.5|44.72|44.5|44.52|44.3|17
1732636980000|2024-11-26 16:03:00|44.73|44.51|44.73|44.51|44.73|44.51|44.68|44.46|18
1732636990000|2024-11-26 16:03:10|44.72|44.5|44.69|44.47|44.75|44.53|44.68|44.46|12
1732637000000|2024-11-26 16:03:20|44.7|44.48|44.71|44.49|44.75|44.53|44.69|44.47|12
1732637010000|2024-11-26 16:03:30|44.69|44.47|44.69|44.47|44.71|44.49|44.67|44.45|12
1732637020000|2024-11-26 16:03:40|44.7|44.48|44.68|44.46|44.7|44.48|44.67|44.45|10
1732637030000|2024-11-26 16:03:50|44.67|44.45|44.68|44.46|44.68|44.46|44.66|44.44|8
1732637040000|2024-11-26 16:04:00|44.69|44.47|44.65|44.43|44.72|44.5|44.65|44.43|13
1732637050000|2024-11-26 16:04:10|44.63|44.41|44.61|44.39|44.63|44.41|44.54|44.32|12
1732637060000|2024-11-26 16:04:20|44.6|44.38|44.51|44.29|44.61|44.39|44.49|44.27|16
1732637070000|2024-11-26 16:04:30|44.54|44.32|44.55|44.33|44.59|44.37|44.51|44.29|14
1732637080000|2024-11-26 16:04:40|44.53|44.31|44.48|44.26|44.55|44.33|44.46|44.24|15
1732637090000|2024-11-26 16:04:50|44.47|44.25|44.44|44.22|44.47|44.25|44.44|44.22|13
1732637100000|2024-11-26 16:05:00|44.45|44.23|44.49|44.27|44.55|44.33|44.44|44.22|14
1732637110000|2024-11-26 16:05:10|44.5|44.28|44.39|44.17|44.51|44.29|44.39|44.17|17
1732637120000|2024-11-26 16:05:20|44.41|44.19|44.4|44.18|44.42|44.2|44.39|44.17|13
1732637130000|2024-11-26 16:05:30|44.41|44.19|44.42|44.2|44.43|44.21|44.38|44.16|18
1732637140000|2024-11-26 16:05:40|44.43|44.21|44.42|44.2|44.43|44.21|44.42|44.2|2
1732637150000|2024-11-26 16:05:50|44.43|44.21|44.5|44.28|44.5|44.28|44.43|44.21|5
1732637160000|2024-11-26 16:06:00|44.51|44.29|44.59|44.37|44.59|44.37|44.51|44.29|11
1732637170000|2024-11-26 16:06:10|44.6|44.38|44.67|44.45|44.67|44.45|44.6|44.38|7
1732637180000|2024-11-26 16:06:20|44.65|44.43|44.73|44.51|44.73|44.51|44.64|44.42|7
1732637190000|2024-11-26 16:06:30|44.72|44.5|44.78|44.56|44.78|44.56|44.72|44.5|7
1732637200000|2024-11-26 16:06:40|44.81|44.59|44.87|44.65|44.87|44.65|44.81|44.59|7
1732637210000|2024-11-26 16:06:50|44.85|44.63|44.88|44.66|44.88|44.66|44.85|44.63|4
1732637220000|2024-11-26 16:07:00|44.86|44.64|44.85|44.63|44.86|44.64|44.81|44.59|10
1732637230000|2024-11-26 16:07:10|44.83|44.61|44.9|44.68|44.91|44.69|44.83|44.61|15
1732637240000|2024-11-26 16:07:20|44.89|44.67|44.94|44.72|44.95|44.73|44.89|44.67|10
1732637250000|2024-11-26 16:07:30|44.93|44.71|44.95|44.73|44.97|44.75|44.93|44.71|6
1732637260000|2024-11-26 16:07:40|44.94|44.72|44.92|44.7|44.95|44.73|44.91|44.69|13
1732637270000|2024-11-26 16:07:50|44.94|44.72|44.96|44.74|44.96|44.74|44.94|44.72|3
1732637280000|2024-11-26 16:08:00|44.95|44.73|45.01|44.79|45.01|44.79|44.95|44.73|7
1732637290000|2024-11-26 16:08:10|45.02|44.8|45.08|44.86|45.08|44.86|45.02|44.8|4
1732637300000|2024-11-26 16:08:20|45.09|44.87|45.09|44.87|45.1|44.88|45.09|44.87|3
1732637310000|2024-11-26 16:08:30|45.1|44.88|45.1|44.88|45.1|44.88|45.09|44.87|3
1732637320000|2024-11-26 16:08:40|45.09|44.87|45.05|44.83|45.09|44.87|45.05|44.83|4
1732637330000|2024-11-26 16:08:50|45.06|44.84|45.11|44.89|45.11|44.89|45.06|44.84|4
1732637340000|2024-11-26 16:09:00|45.08|44.86|45.04|44.82|45.08|44.86|45|44.78|7
1732637350000|2024-11-26 16:09:10|45.03|44.81|44.98|44.76|45.04|44.82|44.97|44.75|6
1732637360000|2024-11-26 16:09:20|44.97|44.75|44.96|44.74|44.98|44.76|44.95|44.73|10
1732637370000|2024-11-26 16:09:30|44.97|44.75|44.97|44.75|44.97|44.75|44.96|44.74|3
1732637380000|2024-11-26 16:09:40|44.95|44.73|44.95|44.73|44.96|44.74|44.95|44.73|3
1732637390000|2024-11-26 16:09:50|44.96|44.74|44.96|44.74|44.96|44.74|44.96|44.74|1
1732637400000|2024-11-26 16:10:00|44.98|44.76|44.97|44.75|44.98|44.76|44.95|44.73|8
1732637410000|2024-11-26 16:10:10|44.98|44.76|45.02|44.8|45.02|44.8|44.98|44.76|7
1732637420000|2024-11-26 16:10:20|45.04|44.82|45.05|44.83|45.05|44.83|45.04|44.82|2
1732637430000|2024-11-26 16:10:30|45.04|44.82|45.02|44.8|45.04|44.82|45.02|44.8|3
1732637440000|2024-11-26 16:10:40|45.03|44.81|45.02|44.8|45.03|44.81|45.02|44.8|2
1732637450000|2024-11-26 16:10:50|45.01|44.79|44.94|44.72|45.01|44.79|44.94|44.72|6
1732637460000|2024-11-26 16:11:00|44.95|44.73|44.91|44.69|44.96|44.74|44.91|44.69|6
1732637470000|2024-11-26 16:11:10|44.92|44.7|44.95|44.73|44.95|44.73|44.92|44.7|8
1732637480000|2024-11-26 16:11:20|44.96|44.74|44.97|44.75|44.97|44.75|44.96|44.74|4
1732637490000|2024-11-26 16:11:30|44.98|44.76|44.98|44.76|44.98|44.76|44.97|44.75|5
1732637500000|2024-11-26 16:11:40|44.97|44.75|44.91|44.69|44.98|44.76|44.91|44.69|14
1732637510000|2024-11-26 16:11:50|44.85|44.63|44.83|44.61|44.85|44.63|44.81|44.59|9
1732637520000|2024-11-26 16:12:00|44.85|44.63|44.86|44.64|44.86|44.64|44.8|44.58|13
1732637530000|2024-11-26 16:12:10|44.88|44.66|44.91|44.69|44.94|44.72|44.88|44.66|12
1732637540000|2024-11-26 16:12:20|44.92|44.7|45|44.78|45|44.78|44.9|44.68|9
1732637550000|2024-11-26 16:12:30|45.01|44.79|45.07|44.85|45.07|44.85|45.01|44.79|6
1732637560000|2024-11-26 16:12:40|45.06|44.84|45.08|44.86|45.08|44.86|45.06|44.84|3
1732637570000|2024-11-26 16:12:50|45.07|44.85|45.11|44.89|45.11|44.89|45.07|44.85|9
1732637580000|2024-11-26 16:13:00|45.12|44.9|45.11|44.89|45.14|44.92|45.11|44.89|4
1732637590000|2024-11-26 16:13:10|45.12|44.9|45.12|44.9|45.12|44.9|45.11|44.89|3
1732637600000|2024-11-26 16:13:20|45.11|44.89|45.1|44.88|45.12|44.9|45.07|44.85|6
1732637610000|2024-11-26 16:13:30|45.06|44.84|45.06|44.84|45.09|44.87|45.04|44.82|8
1732637620000|2024-11-26 16:13:40|45.07|44.85|45.06|44.84|45.07|44.85|45.01|44.79|8
1732637630000|2024-11-26 16:13:50|45.07|44.85|45.13|44.91|45.13|44.91|45.06|44.84|6
1732637640000|2024-11-26 16:14:00|45.14|44.92|45.3|45.08|45.34|45.12|45.14|44.92|19
1732637650000|2024-11-26 16:14:10|45.24|45.02|45.23|45.01|45.28|45.06|45.22|45|10
1732637660000|2024-11-26 16:14:20|45.24|45.02|45.2|44.98|45.27|45.05|45.2|44.98|15
1732637670000|2024-11-26 16:14:30|45.19|44.97|45.19|44.97|45.2|44.98|45.19|44.97|9
1732637680000|2024-11-26 16:14:40|45.2|44.98|45.3|45.08|45.31|45.09|45.2|44.98|7
1732637690000|2024-11-26 16:14:50|45.31|45.09|45.31|45.09|45.31|45.09|45.28|45.06|8
1732637700000|2024-11-26 16:15:00|45.32|45.1|45.25|45.03|45.33|45.11|45.24|45.02|14
1732637710000|2024-11-26 16:15:10|45.22|45|45.01|44.79|45.22|45|45.01|44.79|11
1732637720000|2024-11-26 16:15:20|45.02|44.8|45|44.78|45.02|44.8|45|44.78|5
1732637730000|2024-11-26 16:15:30|45.01|44.79|45.12|44.9|45.13|44.91|45|44.78|12
1732637740000|2024-11-26 16:15:40|45.11|44.89|45.2|44.98|45.25|45.03|45.11|44.89|14
1732637750000|2024-11-26 16:15:50|45.22|45|45.18|44.96|45.22|45|45.18|44.96|8
1732637760000|2024-11-26 16:16:00|45.16|44.94|45.15|44.93|45.21|44.99|45.15|44.93|10
1732637770000|2024-11-26 16:16:10|45.13|44.91|45.12|44.9|45.15|44.93|45.12|44.9|5
1732637780000|2024-11-26 16:16:20|45.11|44.89|45.17|44.95|45.18|44.96|45.1|44.88|7
1732637790000|2024-11-26 16:16:30|45.18|44.96|45.12|44.9|45.18|44.96|45.11|44.89|7
1732637800000|2024-11-26 16:16:40|45.11|44.89|45.06|44.84|45.12|44.9|45.05|44.83|8
1732637810000|2024-11-26 16:16:50|45.04|44.82|45.04|44.82|45.06|44.84|45.03|44.81|6
1732637820000|2024-11-26 16:17:00|45.05|44.83|45.06|44.84|45.06|44.84|45.03|44.81|7
1732637830000|2024-11-26 16:17:10|45.08|44.86|45.16|44.94|45.16|44.94|45.08|44.86|12
1732637840000|2024-11-26 16:17:20|45.17|44.95|45.15|44.93|45.17|44.95|45.15|44.93|7
1732637850000|2024-11-26 16:17:30|45.16|44.94|45.19|44.97|45.21|44.99|45.16|44.94|12
1732637860000|2024-11-26 16:17:40|45.2|44.98|45.22|45|45.23|45.01|45.2|44.98|5
1732637870000|2024-11-26 16:17:50|45.21|44.99|45.17|44.95|45.21|44.99|45.17|44.95|6
1732637880000|2024-11-26 16:18:00|45.16|44.94|45.11|44.89|45.16|44.94|45.09|44.87|19
1732637890000|2024-11-26 16:18:10|45.13|44.91|45.19|44.97|45.21|44.99|45.13|44.91|8
1732637900000|2024-11-26 16:18:20|45.2|44.98|45.23|45.01|45.23|45.01|45.2|44.98|10
1732637910000|2024-11-26 16:18:30|45.24|45.02|45.27|45.05|45.28|45.06|45.24|45.02|5
1732637920000|2024-11-26 16:18:40|45.26|45.04|45.2|44.98|45.26|45.04|45.2|44.98|16
1732637930000|2024-11-26 16:18:50|45.21|44.99|45.25|45.03|45.25|45.03|45.21|44.99|3
1732637940000|2024-11-26 16:19:00|45.26|45.04|45.27|45.05|45.27|45.05|45.25|45.03|8
1732637950000|2024-11-26 16:19:10|45.26|45.04|45.42|45.2|45.42|45.2|45.26|45.04|14
1732637960000|2024-11-26 16:19:20|45.43|45.21|45.44|45.22|45.44|45.22|45.43|45.21|2
1732637970000|2024-11-26 16:19:30|45.45|45.23|45.48|45.26|45.48|45.26|45.45|45.23|6
1732637980000|2024-11-26 16:19:40|45.51|45.29|45.54|45.32|45.54|45.32|45.51|45.29|6
1732637990000|2024-11-26 16:19:50|45.55|45.33|45.54|45.32|45.55|45.33|45.54|45.32|6
1732638000000|2024-11-26 16:20:00|45.55|45.33|45.63|45.41|45.63|45.41|45.55|45.33|7
1732638010000|2024-11-26 16:20:10|45.62|45.4|45.54|45.32|45.62|45.4|45.53|45.31|13
1732638020000|2024-11-26 16:20:20|45.53|45.31|45.53|45.31|45.54|45.32|45.5|45.28|10
1732638030000|2024-11-26 16:20:30|45.54|45.32|45.61|45.39|45.64|45.42|45.54|45.32|9
1732638040000|2024-11-26 16:20:40|45.6|45.38|45.61|45.39|45.61|45.39|45.56|45.34|12
1732638050000|2024-11-26 16:20:50|45.63|45.41|45.7|45.48|45.71|45.49|45.63|45.41|8
1732638060000|2024-11-26 16:21:00|45.71|45.49|45.67|45.45|45.71|45.49|45.64|45.42|6
1732638070000|2024-11-26 16:21:10|45.66|45.44|45.77|45.55|45.77|45.55|45.66|45.44|16
1732638080000|2024-11-26 16:21:20|45.78|45.56|45.86|45.64|45.86|45.64|45.78|45.56|7
1732638090000|2024-11-26 16:21:30|45.87|45.65|45.91|45.69|45.91|45.69|45.87|45.65|7
1732638100000|2024-11-26 16:21:40|45.92|45.7|45.93|45.71|45.94|45.72|45.92|45.7|6
1732638110000|2024-11-26 16:21:50|45.92|45.7|45.95|45.73|45.96|45.74|45.91|45.69|10
1732638120000|2024-11-26 16:22:00|45.96|45.74|45.99|45.77|45.99|45.77|45.96|45.74|4
1732638130000|2024-11-26 16:22:10|46|45.78|45.99|45.77|46|45.78|45.98|45.76|6
1732638140000|2024-11-26 16:22:20|45.98|45.76|45.99|45.77|46.01|45.79|45.98|45.76|6
1732638150000|2024-11-26 16:22:30|46|45.78|46|45.78|46|45.78|45.99|45.77|3
1732638160000|2024-11-26 16:22:40|46.01|45.79|46.01|45.79|46.01|45.79|46|45.78|5
1732638170000|2024-11-26 16:22:50|46.02|45.8|46.02|45.8|46.02|45.8|46.02|45.8|1
1732638180000|2024-11-26 16:23:00|46.03|45.81|46.09|45.87|46.09|45.87|46.03|45.81|9
1732638190000|2024-11-26 16:23:10|46.08|45.86|46.06|45.84|46.1|45.88|46.05|45.83|7
1732638200000|2024-11-26 16:23:20|46.08|45.86|46.07|45.85|46.09|45.87|46.07|45.85|5
1732638210000|2024-11-26 16:23:30|46.06|45.84|46.08|45.86|46.08|45.86|46.05|45.83|7
1732638220000|2024-11-26 16:23:40|46.09|45.87|46.06|45.84|46.09|45.87|46.05|45.83|4
1732638230000|2024-11-26 16:23:50|46.05|45.83|46.05|45.83|46.06|45.84|46.02|45.8|12
1732638240000|2024-11-26 16:24:00|46.06|45.84|46.08|45.86|46.08|45.86|46.06|45.84|5
1732638250000|2024-11-26 16:24:10|46.09|45.87|46.11|45.89|46.11|45.89|46.09|45.87|3
1732638260000|2024-11-26 16:24:20|46.12|45.9|46.11|45.89|46.12|45.9|46.1|45.88|4
1732638270000|2024-11-26 16:24:30|46.12|45.9|46.13|45.91|46.14|45.92|46.12|45.9|4
1732638280000|2024-11-26 16:24:40|46.14|45.92|46.14|45.92|46.14|45.92|46.12|45.9|9
1732638290000|2024-11-26 16:24:50|46.13|45.91|46.2|45.98|46.24|46.02|46.13|45.91|10
1732638300000|2024-11-26 16:25:00|46.19|45.97|46.05|45.83|46.19|45.97|46.01|45.79|20
1732638310000|2024-11-26 16:25:10|46.04|45.82|45.93|45.71|46.04|45.82|45.93|45.71|17
1732638320000|2024-11-26 16:25:20|45.92|45.7|45.83|45.61|45.93|45.71|45.78|45.56|14
1732638330000|2024-11-26 16:25:30|45.84|45.62|45.88|45.66|45.89|45.67|45.83|45.61|10
1732638340000|2024-11-26 16:25:40|45.89|45.67|45.91|45.69|45.91|45.69|45.86|45.64|8
1732638350000|2024-11-26 16:25:50|45.93|45.71|46.14|45.92|46.14|45.92|45.93|45.71|12
1732638360000|2024-11-26 16:26:00|46.13|45.91|46.19|45.97|46.21|45.99|46.11|45.89|10
1732638370000|2024-11-26 16:26:10|46.2|45.98|46.11|45.89|46.2|45.98|46.11|45.89|11
1732638380000|2024-11-26 16:26:20|46.13|45.91|46.1|45.88|46.15|45.93|46.1|45.88|12
1732638390000|2024-11-26 16:26:30|46.09|45.87|46.16|45.94|46.18|45.96|46.09|45.87|10
1732638400000|2024-11-26 16:26:40|46.17|45.95|46.11|45.89|46.17|45.95|46.08|45.86|14
1732638410000|2024-11-26 16:26:50|46.08|45.86|45.99|45.77|46.08|45.86|45.99|45.77|12
1732638420000|2024-11-26 16:27:00|45.97|45.75|45.88|45.66|45.97|45.75|45.86|45.64|22
1732638430000|2024-11-26 16:27:10|45.86|45.64|45.89|45.67|45.89|45.67|45.82|45.6|10
1732638440000|2024-11-26 16:27:20|45.9|45.68|45.94|45.72|45.96|45.74|45.9|45.68|11
1732638450000|2024-11-26 16:27:30|45.93|45.71|45.87|45.65|45.93|45.71|45.87|45.65|8
1732638460000|2024-11-26 16:27:40|45.88|45.66|45.92|45.7|45.92|45.7|45.88|45.66|5
1732638470000|2024-11-26 16:27:50|45.95|45.73|46.02|45.8|46.02|45.8|45.95|45.73|6
1732638480000|2024-11-26 16:28:00|46.03|45.81|46.15|45.93|46.15|45.93|46.02|45.8|13
1732638490000|2024-11-26 16:28:10|46.16|45.94|46.09|45.87|46.17|45.95|46.08|45.86|11
1732638500000|2024-11-26 16:28:20|46.11|45.89|46.13|45.91|46.17|45.95|46.11|45.89|7
1732638510000|2024-11-26 16:28:30|46.12|45.9|46.16|45.94|46.16|45.94|46.08|45.86|9
1732638520000|2024-11-26 16:28:40|46.13|45.91|46.05|45.83|46.13|45.91|46.05|45.83|10
1732638530000|2024-11-26 16:28:50|46.04|45.82|46.07|45.85|46.07|45.85|46.04|45.82|13
1732638540000|2024-11-26 16:29:00|46.08|45.86|46.15|45.93|46.15|45.93|46.08|45.86|5
1732638550000|2024-11-26 16:29:10|46.16|45.94|46.1|45.88|46.17|45.95|46.1|45.88|5
1732638560000|2024-11-26 16:29:20|46.11|45.89|46.01|45.79|46.12|45.9|46.01|45.79|10
1732638570000|2024-11-26 16:29:30|46.04|45.82|45.87|45.65|46.04|45.82|45.86|45.64|16
1732638580000|2024-11-26 16:29:40|45.88|45.66|45.86|45.64|45.91|45.69|45.86|45.64|13
1732638590000|2024-11-26 16:29:50|45.9|45.68|45.93|45.71|45.94|45.72|45.89|45.67|11
1732638600000|2024-11-26 16:30:00|45.94|45.72|45.96|45.74|45.97|45.75|45.92|45.7|15
1732638610000|2024-11-26 16:30:10|46.01|45.79|45.97|45.75|46.03|45.81|45.97|45.75|8
1732638620000|2024-11-26 16:30:20|45.96|45.74|45.92|45.7|45.97|45.75|45.92|45.7|15
1732638630000|2024-11-26 16:30:30|45.91|45.69|45.97|45.75|45.97|45.75|45.91|45.69|13
1732638640000|2024-11-26 16:30:40|45.96|45.74|45.99|45.77|45.99|45.77|45.96|45.74|11
1732638650000|2024-11-26 16:30:50|46|45.78|46.06|45.84|46.06|45.84|46|45.78|6
1732638660000|2024-11-26 16:31:00|46.05|45.83|46.09|45.87|46.11|45.89|46.05|45.83|10
1732638670000|2024-11-26 16:31:10|46.08|45.86|46.06|45.84|46.08|45.86|46.05|45.83|5
1732638680000|2024-11-26 16:31:20|46.07|45.85|46.02|45.8|46.07|45.85|46.02|45.8|10
1732638690000|2024-11-26 16:31:30|46.01|45.79|46.06|45.84|46.07|45.85|46|45.78|14
1732638700000|2024-11-26 16:31:40|46.05|45.83|46.04|45.82|46.07|45.85|46.04|45.82|7
1732638710000|2024-11-26 16:31:50|46.07|45.85|46.07|45.85|46.08|45.86|46.05|45.83|8
1732638720000|2024-11-26 16:32:00|46.06|45.84|46.06|45.84|46.07|45.85|46.06|45.84|7
1732638730000|2024-11-26 16:32:10|46.07|45.85|46|45.78|46.07|45.85|45.99|45.77|6
1732638740000|2024-11-26 16:32:20|46.01|45.79|45.99|45.77|46.01|45.79|45.99|45.77|5
1732638750000|2024-11-26 16:32:30|45.97|45.75|45.98|45.76|45.99|45.77|45.97|45.75|6
1732638760000|2024-11-26 16:32:40|45.99|45.77|46.02|45.8|46.05|45.83|45.99|45.77|8
1732638770000|2024-11-26 16:32:50|46|45.78|46.02|45.8|46.02|45.8|45.96|45.74|12
1732638780000|2024-11-26 16:33:00|46.04|45.82|46|45.78|46.04|45.82|45.99|45.77|14
1732638790000|2024-11-26 16:33:10|45.99|45.77|45.99|45.77|45.99|45.77|45.99|45.77|1
1732638800000|2024-11-26 16:33:20|45.97|45.75|45.87|45.65|45.97|45.75|45.86|45.64|14
1732638810000|2024-11-26 16:33:30|45.88|45.66|45.77|45.55|45.88|45.66|45.75|45.53|20
1732638820000|2024-11-26 16:33:40|45.76|45.54|45.87|45.65|45.87|45.65|45.75|45.53|14
1732638830000|2024-11-26 16:33:50|45.86|45.64|45.83|45.61|45.86|45.64|45.83|45.61|13
1732638840000|2024-11-26 16:34:00|45.84|45.62|45.9|45.68|45.93|45.71|45.83|45.61|15
1732638850000|2024-11-26 16:34:10|45.89|45.67|45.91|45.69|45.91|45.69|45.88|45.66|10
1732638860000|2024-11-26 16:34:20|45.95|45.73|46.08|45.86|46.08|45.86|45.95|45.73|12
1732638870000|2024-11-26 16:34:30|46.07|45.85|46.1|45.88|46.1|45.88|46.07|45.85|3
1732638880000|2024-11-26 16:34:40|46.09|45.87|46.05|45.83|46.09|45.87|46.04|45.82|12
1732638890000|2024-11-26 16:34:50|46.04|45.82|46.05|45.83|46.05|45.83|46|45.78|9
1732638900000|2024-11-26 16:35:00|46.07|45.85|46.13|45.91|46.13|45.91|46.07|45.85|9
1732638910000|2024-11-26 16:35:10|46.12|45.9|46|45.78|46.12|45.9|46|45.78|9
1732638920000|2024-11-26 16:35:20|46.02|45.8|46.09|45.87|46.09|45.87|46.02|45.8|11
1732638930000|2024-11-26 16:35:30|46.1|45.88|46|45.78|46.1|45.88|45.98|45.76|13
1732638940000|2024-11-26 16:35:40|46.01|45.79|46.08|45.86|46.08|45.86|46.01|45.79|10
1732638950000|2024-11-26 16:35:50|46.07|45.85|46.08|45.86|46.09|45.87|46.07|45.85|6
1732638960000|2024-11-26 16:36:00|46.09|45.87|46.06|45.84|46.1|45.88|46|45.78|12
1732638970000|2024-11-26 16:36:10|46.07|45.85|46.04|45.82|46.08|45.86|46.04|45.82|5
1732638980000|2024-11-26 16:36:20|46.03|45.81|45.96|45.74|46.03|45.81|45.96|45.74|9
1732638990000|2024-11-26 16:36:30|45.97|45.75|45.92|45.7|45.98|45.76|45.9|45.68|10
1732639000000|2024-11-26 16:36:40|45.91|45.69|45.84|45.62|45.91|45.69|45.82|45.6|8
1732639010000|2024-11-26 16:36:50|45.85|45.63|45.8|45.58|45.85|45.63|45.8|45.58|12
1732639020000|2024-11-26 16:37:00|45.82|45.6|46|45.78|46.01|45.79|45.82|45.6|13
1732639030000|2024-11-26 16:37:10|46.01|45.79|45.88|45.66|46.02|45.8|45.86|45.64|21
1732639040000|2024-11-26 16:37:20|45.87|45.65|46.09|45.87|46.09|45.87|45.86|45.64|14
1732639050000|2024-11-26 16:37:30|46.1|45.88|46.16|45.94|46.19|45.97|46.08|45.86|17
1732639060000|2024-11-26 16:37:40|46.17|45.95|46.12|45.9|46.17|45.95|46.12|45.9|14
1732639070000|2024-11-26 16:37:50|46.11|45.89|46.1|45.88|46.12|45.9|46.08|45.86|9
1732639080000|2024-11-26 16:38:00|46.09|45.87|46.08|45.86|46.11|45.89|46.08|45.86|5
1732639090000|2024-11-26 16:38:10|46.09|45.87|46.12|45.9|46.14|45.92|46.09|45.87|10
1732639100000|2024-11-26 16:38:20|46.14|45.92|46.11|45.89|46.14|45.92|46.11|45.89|3
1732639110000|2024-11-26 16:38:30|46.12|45.9|46.13|45.91|46.13|45.91|46.12|45.9|2
1732639120000|2024-11-26 16:38:40|46.14|45.92|46.17|45.95|46.17|45.95|46.14|45.92|4
1732639130000|2024-11-26 16:38:50|46.18|45.96|46.19|45.97|46.21|45.99|46.18|45.96|5
1732639140000|2024-11-26 16:39:00|46.18|45.96|46.13|45.91|46.18|45.96|46.11|45.89|10
1732639150000|2024-11-26 16:39:10|46.14|45.92|46.25|46.03|46.25|46.03|46.11|45.89|10
1732639160000|2024-11-26 16:39:20|46.24|46.02|46.24|46.02|46.24|46.02|46.23|46.01|3
1732639170000|2024-11-26 16:39:30|46.25|46.03|46.26|46.04|46.26|46.04|46.25|46.03|2
1732639180000|2024-11-26 16:39:40|46.24|46.02|46.23|46.01|46.26|46.04|46.23|46.01|4
1732639190000|2024-11-26 16:39:50|46.17|45.95|46.17|45.95|46.17|45.95|46.17|45.95|1
1732639200000|2024-11-26 16:40:00|46.16|45.94|46.13|45.91|46.16|45.94|46.12|45.9|4
1732639210000|2024-11-26 16:40:10|46.15|45.93|46.09|45.87|46.15|45.93|46.09|45.87|13
1732639220000|2024-11-26 16:40:20|46.1|45.88|46.01|45.79|46.1|45.88|46.01|45.79|10
1732639230000|2024-11-26 16:40:30|46.05|45.83|46.05|45.83|46.06|45.84|46.03|45.81|11
1732639240000|2024-11-26 16:40:40|46.06|45.84|46.05|45.83|46.08|45.86|46.05|45.83|13
1732639250000|2024-11-26 16:40:50|46.06|45.84|46.08|45.86|46.08|45.86|46.06|45.84|3
1732639260000|2024-11-26 16:41:00|46.1|45.88|46.15|45.93|46.15|45.93|46.1|45.88|13
1732639270000|2024-11-26 16:41:10|46.18|45.96|46.09|45.87|46.2|45.98|46.09|45.87|10
1732639280000|2024-11-26 16:41:20|46.1|45.88|46.11|45.89|46.11|45.89|46.06|45.84|12
1732639290000|2024-11-26 16:41:30|46.07|45.85|46.06|45.84|46.08|45.86|46.06|45.84|8
1732639300000|2024-11-26 16:41:40|46.04|45.82|45.89|45.67|46.05|45.83|45.88|45.66|14
1732639310000|2024-11-26 16:41:50|45.86|45.64|45.94|45.72|45.94|45.72|45.86|45.64|7
1732639320000|2024-11-26 16:42:00|45.93|45.71|45.96|45.74|46.03|45.81|45.93|45.71|12
1732639330000|2024-11-26 16:42:10|45.97|45.75|46.01|45.79|46.01|45.79|45.96|45.74|11
1732639340000|2024-11-26 16:42:20|46|45.78|46|45.78|46|45.78|45.97|45.75|7
1732639350000|2024-11-26 16:42:30|46.01|45.79|46|45.78|46.02|45.8|46|45.78|5
1732639360000|2024-11-26 16:42:40|46.01|45.79|46|45.78|46.01|45.79|46|45.78|4
1732639370000|2024-11-26 16:42:50|45.99|45.77|45.97|45.75|46|45.78|45.96|45.74|13
1732639380000|2024-11-26 16:43:00|45.96|45.74|45.95|45.73|45.96|45.74|45.94|45.72|7
1732639390000|2024-11-26 16:43:10|45.94|45.72|45.96|45.74|45.97|45.75|45.94|45.72|11
1732639400000|2024-11-26 16:43:20|45.97|45.75|46.01|45.79|46.01|45.79|45.96|45.74|6
1732639410000|2024-11-26 16:43:30|46.02|45.8|45.97|45.75|46.02|45.8|45.95|45.73|6
1732639420000|2024-11-26 16:43:40|45.96|45.74|45.96|45.74|45.97|45.75|45.95|45.73|7
1732639430000|2024-11-26 16:43:50|45.98|45.76|46.01|45.79|46.01|45.79|45.98|45.76|4
1732639440000|2024-11-26 16:44:00|46|45.78|46|45.78|46|45.78|46|45.78|1
1732639450000|2024-11-26 16:44:10|46.01|45.79|46.01|45.79|46.02|45.8|46.01|45.79|5
1732639460000|2024-11-26 16:44:20|46|45.78|45.96|45.74|46|45.78|45.96|45.74|5
1732639470000|2024-11-26 16:44:30|45.95|45.73|46.01|45.79|46.02|45.8|45.95|45.73|6
1732639480000|2024-11-26 16:44:40|46.02|45.8|46|45.78|46.06|45.84|45.98|45.76|12
1732639490000|2024-11-26 16:44:50|45.99|45.77|46.01|45.79|46.02|45.8|45.97|45.75|11
1732639500000|2024-11-26 16:45:00|45.99|45.77|46|45.78|46|45.78|45.96|45.74|10
1732639510000|2024-11-26 16:45:10|46.07|45.85|46.09|45.87|46.11|45.89|46.05|45.83|10
1732639520000|2024-11-26 16:45:20|46.11|45.89|46.27|46.05|46.27|46.05|46.11|45.89|9
1732639530000|2024-11-26 16:45:30|46.28|46.06|46.25|46.03|46.29|46.07|46.25|46.03|11
1732639540000|2024-11-26 16:45:40|46.24|46.02|46.18|45.96|46.24|46.02|46.18|45.96|8
1732639550000|2024-11-26 16:45:50|46.17|45.95|46.13|45.91|46.17|45.95|46.11|45.89|6
1732639560000|2024-11-26 16:46:00|46.14|45.92|45.98|45.76|46.14|45.92|45.98|45.76|9
1732639570000|2024-11-26 16:46:10|45.95|45.73|45.88|45.66|45.95|45.73|45.87|45.65|21
1732639580000|2024-11-26 16:46:20|45.85|45.63|45.85|45.63|45.92|45.7|45.85|45.63|17
1732639590000|2024-11-26 16:46:30|45.87|45.65|45.78|45.56|45.87|45.65|45.76|45.54|16
1732639600000|2024-11-26 16:46:40|45.77|45.55|45.72|45.5|45.77|45.55|45.69|45.47|17
1732639610000|2024-11-26 16:46:50|45.73|45.51|45.74|45.52|45.74|45.52|45.7|45.48|15
1732639620000|2024-11-26 16:47:00|45.7|45.48|45.66|45.44|45.7|45.48|45.66|45.44|7
1732639630000|2024-11-26 16:47:10|45.67|45.45|45.64|45.42|45.67|45.45|45.63|45.41|5
1732639640000|2024-11-26 16:47:20|45.63|45.41|45.58|45.36|45.63|45.41|45.58|45.36|13
1732639650000|2024-11-26 16:47:30|45.59|45.37|45.59|45.37|45.59|45.37|45.59|45.37|1
1732639660000|2024-11-26 16:47:40|45.6|45.38|45.6|45.38|45.6|45.38|45.6|45.38|1
1732639670000|2024-11-26 16:47:50|45.59|45.37|45.59|45.37|45.6|45.38|45.59|45.37|3
1732639680000|2024-11-26 16:48:00|45.58|45.36|45.63|45.41|45.63|45.41|45.58|45.36|4
1732639690000|2024-11-26 16:48:10|45.62|45.4|45.65|45.43|45.65|45.43|45.62|45.4|4
1732639700000|2024-11-26 16:48:20|45.74|45.52|45.73|45.51|45.74|45.52|45.72|45.5|10
1732639710000|2024-11-26 16:48:30|45.74|45.52|45.68|45.46|45.74|45.52|45.68|45.46|10
1732639720000|2024-11-26 16:48:40|45.69|45.47|45.71|45.49|45.71|45.49|45.67|45.45|6
1732639730000|2024-11-26 16:48:50|45.72|45.5|45.71|45.49|45.72|45.5|45.71|45.49|4
1732639740000|2024-11-26 16:49:00|45.72|45.5|45.71|45.49|45.72|45.5|45.69|45.47|10
1732639750000|2024-11-26 16:49:10|45.7|45.48|45.69|45.47|45.7|45.48|45.65|45.43|13
1732639760000|2024-11-26 16:49:20|45.7|45.48|45.72|45.5|45.72|45.5|45.69|45.47|7
1732639770000|2024-11-26 16:49:30|45.73|45.51|45.7|45.48|45.74|45.52|45.68|45.46|6
1732639780000|2024-11-26 16:49:40|45.71|45.49|45.74|45.52|45.74|45.52|45.71|45.49|5
1732639790000|2024-11-26 16:49:50|45.75|45.53|45.75|45.53|45.75|45.53|45.75|45.53|1
1732639800000|2024-11-26 16:50:00|45.74|45.52|45.68|45.46|45.75|45.53|45.68|45.46|14
1732639810000|2024-11-26 16:50:10|45.7|45.48|45.6|45.38|45.7|45.48|45.6|45.38|16
1732639820000|2024-11-26 16:50:20|45.59|45.37|45.56|45.34|45.62|45.4|45.56|45.34|9
1732639830000|2024-11-26 16:50:30|45.57|45.35|45.52|45.3|45.66|45.44|45.5|45.28|18
1732639840000|2024-11-26 16:50:40|45.53|45.31|45.55|45.33|45.55|45.33|45.53|45.31|3
1732639850000|2024-11-26 16:50:50|45.54|45.32|45.53|45.31|45.54|45.32|45.53|45.31|2
1732639860000|2024-11-26 16:51:00|45.54|45.32|45.56|45.34|45.56|45.34|45.51|45.29|6
1732639870000|2024-11-26 16:51:10|45.57|45.35|45.59|45.37|45.62|45.4|45.57|45.35|13
1732639880000|2024-11-26 16:51:20|45.58|45.36|45.5|45.28|45.58|45.36|45.49|45.27|10
1732639890000|2024-11-26 16:51:30|45.49|45.27|45.5|45.28|45.5|45.28|45.49|45.27|6
1732639900000|2024-11-26 16:51:40|45.51|45.29|45.48|45.26|45.51|45.29|45.48|45.26|6
1732639910000|2024-11-26 16:51:50|45.47|45.25|45.4|45.18|45.47|45.25|45.39|45.17|10
1732639920000|2024-11-26 16:52:00|45.39|45.17|45.36|45.14|45.39|45.17|45.36|45.14|6
1732639930000|2024-11-26 16:52:10|45.33|45.11|45.32|45.1|45.33|45.11|45.31|45.09|6
1732639940000|2024-11-26 16:52:20|45.33|45.11|45.33|45.11|45.33|45.11|45.33|45.11|1
1732639950000|2024-11-26 16:52:30|45.32|45.1|45.32|45.1|45.32|45.1|45.32|45.1|1
1732639960000|2024-11-26 16:52:40|45.31|45.09|45.31|45.09|45.31|45.09|45.31|45.09|1
1732639970000|2024-11-26 16:52:50|45.32|45.1|45.32|45.1|45.32|45.1|45.31|45.09|3
1732639980000|2024-11-26 16:53:00|45.33|45.11|45.33|45.11|45.34|45.12|45.33|45.11|5
1732639990000|2024-11-26 16:53:10|45.34|45.12|45.32|45.1|45.34|45.12|45.32|45.1|7
1732640000000|2024-11-26 16:53:20|45.33|45.11|45.34|45.12|45.34|45.12|45.32|45.1|6
1732640010000|2024-11-26 16:53:30|45.36|45.14|45.34|45.12|45.37|45.15|45.33|45.11|8
1732640020000|2024-11-26 16:53:40|45.35|45.13|45.34|45.12|45.35|45.13|45.34|45.12|2
1732640030000|2024-11-26 16:53:50|45.35|45.13|45.35|45.13|45.35|45.13|45.33|45.11|7
1732640040000|2024-11-26 16:54:00|45.34|45.12|45.32|45.1|45.34|45.12|45.31|45.09|7
1732640050000|2024-11-26 16:54:10|45.31|45.09|45.31|45.09|45.31|45.09|45.31|45.09|1
1732640070000|2024-11-26 16:54:30|45.32|45.1|45.32|45.1|45.32|45.1|45.31|45.09|3
1732640080000|2024-11-26 16:54:40|45.34|45.12|45.34|45.12|45.34|45.12|45.34|45.12|1
1732640090000|2024-11-26 16:54:50|45.35|45.13|45.35|45.13|45.36|45.14|45.34|45.12|7
1732640100000|2024-11-26 16:55:00|45.36|45.14|45.34|45.12|45.36|45.14|45.33|45.11|5
1732640110000|2024-11-26 16:55:10|45.35|45.13|45.35|45.13|45.35|45.13|45.34|45.12|5
1732640120000|2024-11-26 16:55:20|45.34|45.12|45.35|45.13|45.35|45.13|45.34|45.12|2
1732640130000|2024-11-26 16:55:30|45.37|45.15|45.41|45.19|45.47|45.25|45.37|45.15|10
1732640140000|2024-11-26 16:55:40|45.4|45.18|45.37|45.15|45.41|45.19|45.37|45.15|7
1732640150000|2024-11-26 16:55:50|45.33|45.11|45.33|45.11|45.34|45.12|45.33|45.11|3
1732640160000|2024-11-26 16:56:00|45.34|45.12|45.33|45.11|45.37|45.15|45.33|45.11|7
1732640170000|2024-11-26 16:56:10|45.34|45.12|45.34|45.12|45.35|45.13|45.34|45.12|3
1732640180000|2024-11-26 16:56:20|45.33|45.11|45.33|45.11|45.33|45.11|45.33|45.11|1
1732640190000|2024-11-26 16:56:30|45.34|45.12|45.37|45.15|45.38|45.16|45.34|45.12|9
1732640200000|2024-11-26 16:56:40|45.36|45.14|45.35|45.13|45.36|45.14|45.34|45.12|4
1732640210000|2024-11-26 16:56:50|45.36|45.14|45.36|45.14|45.38|45.16|45.36|45.14|4
1732640220000|2024-11-26 16:57:00|45.35|45.13|45.36|45.14|45.37|45.15|45.34|45.12|8
1732640230000|2024-11-26 16:57:10|45.35|45.13|45.33|45.11|45.35|45.13|45.33|45.11|7
1732640240000|2024-11-26 16:57:20|45.35|45.13|45.32|45.1|45.35|45.13|45.32|45.1|4
1732640250000|2024-11-26 16:57:30|45.31|45.09|45.31|45.09|45.31|45.09|45.31|45.09|1
1732640260000|2024-11-26 16:57:40|45.33|45.11|45.36|45.14|45.36|45.14|45.33|45.11|4
1732640270000|2024-11-26 16:57:50|45.33|45.11|45.31|45.09|45.33|45.11|45.31|45.09|3
1732640280000|2024-11-26 16:58:00|45.32|45.1|45.28|45.06|45.32|45.1|45.28|45.06|5
1732640290000|2024-11-26 16:58:10|45.24|45.02|45.23|45.01|45.24|45.02|45.23|45.01|2
1732640300000|2024-11-26 16:58:20|45.21|44.99|45.2|44.98|45.21|44.99|45.19|44.97|4
1732640310000|2024-11-26 16:58:30|45.21|44.99|45.21|44.99|45.23|45.01|45.21|44.99|4
1732640320000|2024-11-26 16:58:40|45.2|44.98|45.19|44.97|45.2|44.98|45.19|44.97|4
1732640330000|2024-11-26 16:58:50|45.18|44.96|45.18|44.96|45.18|44.96|45.18|44.96|1
1732640340000|2024-11-26 16:59:00|45.19|44.97|45.18|44.96|45.19|44.97|45.18|44.96|2
1732640350000|2024-11-26 16:59:10|45.19|44.97|45.34|45.12|45.34|45.12|45.19|44.97|10
1732640360000|2024-11-26 16:59:20|45.33|45.11|45.36|45.14|45.36|45.14|45.33|45.11|6
1732640370000|2024-11-26 16:59:30|45.35|45.13|45.31|45.09|45.35|45.13|45.3|45.08|6
1732640380000|2024-11-26 16:59:40|45.32|45.1|45.31|45.09|45.33|45.11|45.3|45.08|8
1732640390000|2024-11-26 16:59:50|45.3|45.08|45.3|45.08|45.3|45.08|45.29|45.07|3
1732640400000|2024-11-26 17:00:00|45.29|45.07|45.26|45.04|45.29|45.07|45.24|45.02|8
1732640410000|2024-11-26 17:00:10|45.27|45.05|45.25|45.03|45.28|45.06|45.25|45.03|4
1732640420000|2024-11-26 17:00:20|45.26|45.04|45.2|44.98|45.26|45.04|45.14|44.92|11
1732640430000|2024-11-26 17:00:30|45.21|44.99|45.19|44.97|45.21|44.99|45.18|44.96|13
1732640440000|2024-11-26 17:00:40|45.18|44.96|45.13|44.91|45.18|44.96|45.12|44.9|12
1732640450000|2024-11-26 17:00:50|45.12|44.9|45.12|44.9|45.13|44.91|45.12|44.9|3
1732640460000|2024-11-26 17:01:00|45.13|44.91|45.12|44.9|45.13|44.91|45.12|44.9|6
1732640470000|2024-11-26 17:01:10|45.13|44.91|45.12|44.9|45.13|44.91|45.12|44.9|2
1732640480000|2024-11-26 17:01:20|45.13|44.91|45.13|44.91|45.13|44.91|45.12|44.9|3
1732640490000|2024-11-26 17:01:30|45.14|44.92|45.14|44.92|45.14|44.92|45.13|44.91|3
1732640500000|2024-11-26 17:01:40|45.15|44.93|45.15|44.93|45.17|44.95|45.15|44.93|4
1732640510000|2024-11-26 17:01:50|45.16|44.94|45.06|44.84|45.16|44.94|45.06|44.84|6
1732640520000|2024-11-26 17:02:00|45.07|44.85|45.06|44.84|45.07|44.85|45.05|44.83|10
1732640530000|2024-11-26 17:02:10|45.05|44.83|45|44.78|45.05|44.83|44.99|44.77|5
1732640540000|2024-11-26 17:02:20|44.99|44.77|44.97|44.75|44.99|44.77|44.97|44.75|3
1732640560000|2024-11-26 17:02:40|44.98|44.76|45|44.78|45|44.78|44.98|44.76|3
1732640570000|2024-11-26 17:02:50|45.02|44.8|45.07|44.85|45.08|44.86|45.01|44.79|13
1732640580000|2024-11-26 17:03:00|45.06|44.84|45.05|44.83|45.08|44.86|45.04|44.82|9
1732640590000|2024-11-26 17:03:10|45.04|44.82|45.02|44.8|45.07|44.85|45.02|44.8|7
1732640600000|2024-11-26 17:03:20|45.03|44.81|45.05|44.83|45.05|44.83|45.03|44.81|4
1732640610000|2024-11-26 17:03:30|45.04|44.82|45.05|44.83|45.05|44.83|45.02|44.8|4
1732640620000|2024-11-26 17:03:40|45.04|44.82|45.04|44.82|45.04|44.82|45.04|44.82|1
1732640640000|2024-11-26 17:04:00|45.06|44.84|45.21|44.99|45.21|44.99|45.06|44.84|12
1732640650000|2024-11-26 17:04:10|45.2|44.98|45.16|44.94|45.2|44.98|45.14|44.92|14
1732640660000|2024-11-26 17:04:20|45.17|44.95|45.26|45.04|45.27|45.05|45.17|44.95|15
1732640670000|2024-11-26 17:04:30|45.25|45.03|45.28|45.06|45.28|45.06|45.23|45.01|13
1732640690000|2024-11-26 17:04:50|45.27|45.05|45.22|45|45.27|45.05|45.2|44.98|11
1732640700000|2024-11-26 17:05:00|45.23|45.01|45.14|44.92|45.26|45.04|45.14|44.92|13
1732640710000|2024-11-26 17:05:10|45.16|44.94|45.26|45.04|45.26|45.04|45.16|44.94|17
1732640720000|2024-11-26 17:05:20|45.24|45.02|45.25|45.03|45.26|45.04|45.23|45.01|12
1732640730000|2024-11-26 17:05:30|45.26|45.04|45.22|45|45.26|45.04|45.22|45|10
1732640740000|2024-11-26 17:05:40|45.23|45.01|45.23|45.01|45.23|45.01|45.19|44.97|13
1732640750000|2024-11-26 17:05:50|45.27|45.05|45.22|45|45.27|45.05|45.21|44.99|13
1732640760000|2024-11-26 17:06:00|45.21|44.99|45.16|44.94|45.22|45|45.15|44.93|13
1732640770000|2024-11-26 17:06:10|45.17|44.95|45.18|44.96|45.23|45.01|45.16|44.94|15
1732640780000|2024-11-26 17:06:20|45.17|44.95|45.17|44.95|45.17|44.95|45.13|44.91|9
1732640790000|2024-11-26 17:06:30|45.15|44.93|45.17|44.95|45.17|44.95|45.13|44.91|13
1732640800000|2024-11-26 17:06:40|45.13|44.91|45.08|44.86|45.13|44.91|45.05|44.83|8
1732640810000|2024-11-26 17:06:50|45.09|44.87|45.09|44.87|45.09|44.87|45.09|44.87|1
1732640820000|2024-11-26 17:07:00|45.13|44.91|45.14|44.92|45.16|44.94|45.13|44.91|6
1732640830000|2024-11-26 17:07:10|45.15|44.93|45.16|44.94|45.16|44.94|45.15|44.93|4
1732640840000|2024-11-26 17:07:20|45.13|44.91|45.14|44.92|45.14|44.92|45.12|44.9|4
1732640850000|2024-11-26 17:07:30|45.15|44.93|45.11|44.89|45.15|44.93|45.11|44.89|7
1732640860000|2024-11-26 17:07:40|45.12|44.9|45.12|44.9|45.13|44.91|45.11|44.89|8
1732640870000|2024-11-26 17:07:50|45.14|44.92|45.15|44.93|45.15|44.93|45.13|44.91|10
1732640880000|2024-11-26 17:08:00|45.18|44.96|45.11|44.89|45.18|44.96|45.11|44.89|8
1732640890000|2024-11-26 17:08:10|45.12|44.9|45.14|44.92|45.17|44.95|45.12|44.9|10
1732640900000|2024-11-26 17:08:20|45.13|44.91|45.11|44.89|45.13|44.91|45.1|44.88|9
1732640910000|2024-11-26 17:08:30|45.1|44.88|45.12|44.9|45.12|44.9|45.1|44.88|3
1732640920000|2024-11-26 17:08:40|45.11|44.89|45.11|44.89|45.11|44.89|45.1|44.88|3
1732640930000|2024-11-26 17:08:50|45.06|44.84|45.05|44.83|45.06|44.84|45.04|44.82|6
1732640950000|2024-11-26 17:09:10|45.06|44.84|45.08|44.86|45.11|44.89|45.05|44.83|7
1732640960000|2024-11-26 17:09:20|45.07|44.85|45.08|44.86|45.08|44.86|45.07|44.85|2
1732640970000|2024-11-26 17:09:30|45.1|44.88|45.1|44.88|45.11|44.89|45.1|44.88|5
1732640980000|2024-11-26 17:09:40|45.09|44.87|45.11|44.89|45.11|44.89|45.09|44.87|3
1732640990000|2024-11-26 17:09:50|45.1|44.88|45.12|44.9|45.13|44.91|45.1|44.88|7
1732641000000|2024-11-26 17:10:00|45.11|44.89|45.15|44.93|45.16|44.94|45.11|44.89|6
1732641010000|2024-11-26 17:10:10|45.16|44.94|45.22|45|45.22|45|45.16|44.94|12
1732641020000|2024-11-26 17:10:20|45.21|44.99|45.23|45.01|45.24|45.02|45.21|44.99|7
1732641030000|2024-11-26 17:10:30|45.21|44.99|45.23|45.01|45.24|45.02|45.21|44.99|10
1732641040000|2024-11-26 17:10:40|45.22|45|45.24|45.02|45.25|45.03|45.22|45|7
1732641050000|2024-11-26 17:10:50|45.25|45.03|45.25|45.03|45.25|45.03|45.25|45.03|1
1732641060000|2024-11-26 17:11:00|45.24|45.02|45.28|45.06|45.29|45.07|45.24|45.02|7
1732641070000|2024-11-26 17:11:10|45.26|45.04|45.23|45.01|45.26|45.04|45.21|44.99|15
1732641080000|2024-11-26 17:11:20|45.24|45.02|45.27|45.05|45.28|45.06|45.24|45.02|7
1732641090000|2024-11-26 17:11:30|45.28|45.06|45.33|45.11|45.33|45.11|45.28|45.06|8
1732641100000|2024-11-26 17:11:40|45.32|45.1|45.32|45.1|45.32|45.1|45.3|45.08|5
1732641110000|2024-11-26 17:11:50|45.3|45.08|45.31|45.09|45.32|45.1|45.29|45.07|6
1732641120000|2024-11-26 17:12:00|45.32|45.1|45.33|45.11|45.33|45.11|45.32|45.1|2
1732641130000|2024-11-26 17:12:10|45.34|45.12|45.31|45.09|45.34|45.12|45.31|45.09|4
1732641140000|2024-11-26 17:12:20|45.3|45.08|45.33|45.11|45.33|45.11|45.3|45.08|4
1732641150000|2024-11-26 17:12:30|45.34|45.12|45.31|45.09|45.37|45.15|45.31|45.09|6
1732641160000|2024-11-26 17:12:40|45.29|45.07|45.23|45.01|45.31|45.09|45.2|44.98|15
1732641170000|2024-11-26 17:12:50|45.22|45|45.17|44.95|45.22|45|45.17|44.95|6
1732641180000|2024-11-26 17:13:00|45.16|44.94|45.21|44.99|45.21|44.99|45.16|44.94|6
1732641190000|2024-11-26 17:13:10|45.19|44.97|45.26|45.04|45.27|45.05|45.19|44.97|7
1732641200000|2024-11-26 17:13:20|45.27|45.05|45.27|45.05|45.27|45.05|45.26|45.04|3
1732641210000|2024-11-26 17:13:30|45.26|45.04|45.24|45.02|45.26|45.04|45.22|45|9
1732641220000|2024-11-26 17:13:40|45.25|45.03|45.22|45|45.25|45.03|45.22|45|4
1732641230000|2024-11-26 17:13:50|45.23|45.01|45.26|45.04|45.26|45.04|45.23|45.01|2
1732641240000|2024-11-26 17:14:00|45.23|45.01|45.2|44.98|45.23|45.01|45.2|44.98|3
1732641250000|2024-11-26 17:14:10|45.18|44.96|45.16|44.94|45.18|44.96|45.16|44.94|2
1732641260000|2024-11-26 17:14:20|45.17|44.95|45.18|44.96|45.18|44.96|45.16|44.94|5
1732641270000|2024-11-26 17:14:30|45.16|44.94|45.16|44.94|45.17|44.95|45.15|44.93|5
1732641280000|2024-11-26 17:14:40|45.17|44.95|45.25|45.03|45.25|45.03|45.17|44.95|3
1732641290000|2024-11-26 17:14:50|45.26|45.04|45.26|45.04|45.26|45.04|45.26|45.04|1
1732641300000|2024-11-26 17:15:00|45.25|45.03|45.31|45.09|45.32|45.1|45.25|45.03|11
1732641310000|2024-11-26 17:15:10|45.32|45.1|45.33|45.11|45.34|45.12|45.32|45.1|10
1732641320000|2024-11-26 17:15:20|45.32|45.1|45.28|45.06|45.33|45.11|45.28|45.06|7
1732641330000|2024-11-26 17:15:30|45.25|45.03|45.21|44.99|45.25|45.03|45.19|44.97|17
1732641340000|2024-11-26 17:15:40|45.2|44.98|45.21|44.99|45.21|44.99|45.18|44.96|8
1732641350000|2024-11-26 17:15:50|45.22|45|45.27|45.05|45.29|45.07|45.22|45|15
1732641360000|2024-11-26 17:16:00|45.28|45.06|45.4|45.18|45.4|45.18|45.25|45.03|18
1732641370000|2024-11-26 17:16:10|45.39|45.17|45.41|45.19|45.41|45.19|45.38|45.16|7
1732641380000|2024-11-26 17:16:20|45.42|45.2|45.44|45.22|45.45|45.23|45.42|45.2|8
1732641390000|2024-11-26 17:16:30|45.45|45.23|45.47|45.25|45.47|45.25|45.44|45.22|8
1732641400000|2024-11-26 17:16:40|45.46|45.24|45.51|45.29|45.51|45.29|45.46|45.24|9
1732641410000|2024-11-26 17:16:50|45.52|45.3|45.51|45.29|45.52|45.3|45.51|45.29|2
1732641430000|2024-11-26 17:17:10|45.52|45.3|45.54|45.32|45.55|45.33|45.52|45.3|5
1732641440000|2024-11-26 17:17:20|45.55|45.33|45.52|45.3|45.55|45.33|45.51|45.29|6
1732641450000|2024-11-26 17:17:30|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1732641460000|2024-11-26 17:17:40|45.48|45.26|45.46|45.24|45.48|45.26|45.46|45.24|2
1732641470000|2024-11-26 17:17:50|45.47|45.25|45.47|45.25|45.47|45.25|45.46|45.24|5
1732641480000|2024-11-26 17:18:00|45.46|45.24|45.46|45.24|45.47|45.25|45.46|45.24|3
1732641490000|2024-11-26 17:18:10|45.39|45.17|45.37|45.15|45.45|45.23|45.34|45.12|15
1732641500000|2024-11-26 17:18:20|45.39|45.17|45.45|45.23|45.45|45.23|45.36|45.14|8
1732641510000|2024-11-26 17:18:30|45.44|45.22|45.46|45.24|45.46|45.24|45.43|45.21|4
1732641520000|2024-11-26 17:18:40|45.44|45.22|45.43|45.21|45.44|45.22|45.43|45.21|6
1732641530000|2024-11-26 17:18:50|45.4|45.18|45.41|45.19|45.41|45.19|45.39|45.17|10
1732641540000|2024-11-26 17:19:00|45.42|45.2|45.47|45.25|45.47|45.25|45.42|45.2|5
1732641560000|2024-11-26 17:19:20|45.49|45.27|45.49|45.27|45.5|45.28|45.48|45.26|5
1732641570000|2024-11-26 17:19:30|45.5|45.28|45.51|45.29|45.51|45.29|45.49|45.27|4
1732641580000|2024-11-26 17:19:40|45.52|45.3|45.55|45.33|45.55|45.33|45.52|45.3|4
1732641590000|2024-11-26 17:19:50|45.54|45.32|45.55|45.33|45.55|45.33|45.54|45.32|2
1732641600000|2024-11-26 17:20:00|45.57|45.35|45.58|45.36|45.58|45.36|45.57|45.35|2
1732641610000|2024-11-26 17:20:10|45.59|45.37|45.63|45.41|45.63|45.41|45.59|45.37|4
1732641620000|2024-11-26 17:20:20|45.65|45.43|45.74|45.52|45.74|45.52|45.65|45.43|7
1732641630000|2024-11-26 17:20:30|45.76|45.54|45.79|45.57|45.79|45.57|45.76|45.54|4
1732641640000|2024-11-26 17:20:40|45.78|45.56|45.83|45.61|45.83|45.61|45.77|45.55|8
1732641650000|2024-11-26 17:20:50|45.84|45.62|45.86|45.64|45.86|45.64|45.82|45.6|6
1732641660000|2024-11-26 17:21:00|45.85|45.63|45.85|45.63|45.85|45.63|45.83|45.61|5
1732641670000|2024-11-26 17:21:10|45.82|45.6|45.8|45.58|45.82|45.6|45.79|45.57|6
1732641680000|2024-11-26 17:21:20|45.79|45.57|45.79|45.57|45.79|45.57|45.78|45.56|9
1732641690000|2024-11-26 17:21:30|45.78|45.56|45.79|45.57|45.79|45.57|45.77|45.55|4
1732641700000|2024-11-26 17:21:40|45.78|45.56|45.77|45.55|45.78|45.56|45.76|45.54|10
1732641710000|2024-11-26 17:21:50|45.76|45.54|45.73|45.51|45.76|45.54|45.73|45.51|6
1732641720000|2024-11-26 17:22:00|45.71|45.49|45.73|45.51|45.81|45.59|45.7|45.48|13
1732641730000|2024-11-26 17:22:10|45.72|45.5|45.78|45.56|45.78|45.56|45.72|45.5|4
1732641740000|2024-11-26 17:22:20|45.77|45.55|45.71|45.49|45.77|45.55|45.71|45.49|8
1732641750000|2024-11-26 17:22:30|45.72|45.5|45.91|45.69|45.92|45.7|45.72|45.5|8
1732641760000|2024-11-26 17:22:40|45.9|45.68|45.88|45.66|45.9|45.68|45.88|45.66|9
1732641770000|2024-11-26 17:22:50|45.85|45.63|45.82|45.6|45.85|45.63|45.82|45.6|4
1732641780000|2024-11-26 17:23:00|45.81|45.59|45.81|45.59|45.82|45.6|45.78|45.56|6
1732641790000|2024-11-26 17:23:10|45.82|45.6|45.8|45.58|45.83|45.61|45.8|45.58|4
1732641800000|2024-11-26 17:23:20|45.81|45.59|45.82|45.6|45.82|45.6|45.8|45.58|4
1732641810000|2024-11-26 17:23:30|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1732641820000|2024-11-26 17:23:40|45.78|45.56|45.72|45.5|45.78|45.56|45.72|45.5|7
1732641830000|2024-11-26 17:23:50|45.71|45.49|45.71|45.49|45.72|45.5|45.71|45.49|3
1732641840000|2024-11-26 17:24:00|45.7|45.48|45.7|45.48|45.7|45.48|45.7|45.48|1
1732641850000|2024-11-26 17:24:10|45.69|45.47|45.72|45.5|45.72|45.5|45.69|45.47|4
1732641860000|2024-11-26 17:24:20|45.71|45.49|45.71|45.49|45.72|45.5|45.71|45.49|3
1732641870000|2024-11-26 17:24:30|45.64|45.42|45.63|45.41|45.64|45.42|45.63|45.41|2
1732641880000|2024-11-26 17:24:40|45.64|45.42|45.6|45.38|45.64|45.42|45.6|45.38|5
1732641890000|2024-11-26 17:24:50|45.59|45.37|45.65|45.43|45.69|45.47|45.59|45.37|14
1732641900000|2024-11-26 17:25:00|45.66|45.44|45.61|45.39|45.67|45.45|45.6|45.38|11
1732641910000|2024-11-26 17:25:10|45.62|45.4|45.61|45.39|45.62|45.4|45.6|45.38|4
1732641920000|2024-11-26 17:25:20|45.6|45.38|45.62|45.4|45.63|45.41|45.6|45.38|6
1732641940000|2024-11-26 17:25:40|45.63|45.41|45.62|45.4|45.63|45.41|45.62|45.4|2
1732641950000|2024-11-26 17:25:50|45.63|45.41|45.61|45.39|45.67|45.45|45.61|45.39|8
1732641960000|2024-11-26 17:26:00|45.62|45.4|45.64|45.42|45.64|45.42|45.62|45.4|3
1732641970000|2024-11-26 17:26:10|45.65|45.43|45.63|45.41|45.65|45.43|45.63|45.41|3
1732641990000|2024-11-26 17:26:30|45.6|45.38|45.57|45.35|45.6|45.38|45.56|45.34|7
1732642030000|2024-11-26 17:27:10|45.56|45.34|45.54|45.32|45.56|45.34|45.54|45.32|3
1732642040000|2024-11-26 17:27:20|45.55|45.33|45.56|45.34|45.56|45.34|45.55|45.33|2
1732642050000|2024-11-26 17:27:30|45.55|45.33|45.52|45.3|45.55|45.33|45.52|45.3|3
1732642060000|2024-11-26 17:27:40|45.5|45.28|45.49|45.27|45.5|45.28|45.47|45.25|8
1732642070000|2024-11-26 17:27:50|45.48|45.26|45.48|45.26|45.49|45.27|45.48|45.26|3
1732642080000|2024-11-26 17:28:00|45.49|45.27|45.54|45.32|45.54|45.32|45.49|45.27|2
1732642090000|2024-11-26 17:28:10|45.53|45.31|45.52|45.3|45.54|45.32|45.52|45.3|6
1732642100000|2024-11-26 17:28:20|45.5|45.28|45.53|45.31|45.53|45.31|45.5|45.28|4
1732642110000|2024-11-26 17:28:30|45.52|45.3|45.49|45.27|45.52|45.3|45.49|45.27|4
1732642120000|2024-11-26 17:28:40|45.48|45.26|45.45|45.23|45.48|45.26|45.45|45.23|4
1732642130000|2024-11-26 17:28:50|45.46|45.24|45.46|45.24|45.47|45.25|45.46|45.24|3
1732642150000|2024-11-26 17:29:10|45.45|45.23|45.46|45.24|45.46|45.24|45.45|45.23|2
1732642160000|2024-11-26 17:29:20|45.45|45.23|45.47|45.25|45.47|45.25|45.45|45.23|5
1732642170000|2024-11-26 17:29:30|45.46|45.24|45.46|45.24|45.46|45.24|45.46|45.24|1
1732642180000|2024-11-26 17:29:40|45.48|45.26|45.49|45.27|45.49|45.27|45.48|45.26|2
1732642190000|2024-11-26 17:29:50|45.47|45.25|45.44|45.22|45.47|45.25|45.44|45.22|3
1732642200000|2024-11-26 17:30:00|45.45|45.23|45.34|45.12|45.45|45.23|45.34|45.12|8
1732642210000|2024-11-26 17:30:10|45.33|45.11|45.35|45.13|45.36|45.14|45.32|45.1|7
1732642220000|2024-11-26 17:30:20|45.34|45.12|45.37|45.15|45.38|45.16|45.34|45.12|8
1732642230000|2024-11-26 17:30:30|45.38|45.16|45.32|45.1|45.38|45.16|45.32|45.1|14
1732642240000|2024-11-26 17:30:40|45.31|45.09|45.3|45.08|45.31|45.09|45.3|45.08|2
1732642250000|2024-11-26 17:30:50|45.27|45.05|45.27|45.05|45.28|45.06|45.26|45.04|7
1732642260000|2024-11-26 17:31:00|45.28|45.06|45.29|45.07|45.3|45.08|45.27|45.05|9
1732642270000|2024-11-26 17:31:10|45.3|45.08|45.24|45.02|45.3|45.08|45.24|45.02|7
1732642280000|2024-11-26 17:31:20|45.25|45.03|45.26|45.04|45.27|45.05|45.24|45.02|7
1732642290000|2024-11-26 17:31:30|45.24|45.02|45.21|44.99|45.24|45.02|45.21|44.99|3
1732642300000|2024-11-26 17:31:40|45.19|44.97|45.18|44.96|45.19|44.97|45.18|44.96|2
1732642310000|2024-11-26 17:31:50|45.17|44.95|45.13|44.91|45.17|44.95|45.13|44.91|7
1732642320000|2024-11-26 17:32:00|45.12|44.9|45.08|44.86|45.14|44.92|45.07|44.85|11
1732642330000|2024-11-26 17:32:10|45.07|44.85|45.08|44.86|45.08|44.86|45.07|44.85|4
1732642340000|2024-11-26 17:32:20|45.09|44.87|45.07|44.85|45.09|44.87|45.06|44.84|5
1732642350000|2024-11-26 17:32:30|45.06|44.84|45.07|44.85|45.07|44.85|45.06|44.84|4
1732642360000|2024-11-26 17:32:40|45.08|44.86|45.18|44.96|45.21|44.99|45.08|44.86|18
1732642370000|2024-11-26 17:32:50|45.19|44.97|45.17|44.95|45.21|44.99|45.17|44.95|8
1732642380000|2024-11-26 17:33:00|45.16|44.94|45.16|44.94|45.17|44.95|45.13|44.91|12
1732642390000|2024-11-26 17:33:10|45.15|44.93|45.16|44.94|45.16|44.94|45.13|44.91|6
1732642400000|2024-11-26 17:33:20|45.15|44.93|45.15|44.93|45.16|44.94|45.15|44.93|3
1732642410000|2024-11-26 17:33:30|45.16|44.94|45.19|44.97|45.2|44.98|45.14|44.92|15
1732642420000|2024-11-26 17:33:40|45.2|44.98|45.24|45.02|45.24|45.02|45.19|44.97|6
1732642430000|2024-11-26 17:33:50|45.23|45.01|45.19|44.97|45.24|45.02|45.16|44.94|9
1732642440000|2024-11-26 17:34:00|45.2|44.98|45.18|44.96|45.2|44.98|45.17|44.95|12
1732642450000|2024-11-26 17:34:10|45.17|44.95|45.18|44.96|45.19|44.97|45.17|44.95|4
1732642460000|2024-11-26 17:34:20|45.17|44.95|45.17|44.95|45.17|44.95|45.17|44.95|1
1732642470000|2024-11-26 17:34:30|45.18|44.96|45.23|45.01|45.23|45.01|45.18|44.96|3
1732642480000|2024-11-26 17:34:40|45.24|45.02|45.25|45.03|45.25|45.03|45.22|45|6
1732642490000|2024-11-26 17:34:50|45.26|45.04|45.26|45.04|45.29|45.07|45.26|45.04|6
1732642500000|2024-11-26 17:35:00|45.25|45.03|45.22|45|45.25|45.03|45.19|44.97|9
1732642510000|2024-11-26 17:35:10|45.23|45.01|45.16|44.94|45.23|45.01|45.16|44.94|8
1732642520000|2024-11-26 17:35:20|45.18|44.96|45.18|44.96|45.18|44.96|45.17|44.95|3
1732642530000|2024-11-26 17:35:30|45.19|44.97|45.13|44.91|45.19|44.97|45.13|44.91|9
1732642540000|2024-11-26 17:35:40|45.12|44.9|45.12|44.9|45.13|44.91|45.12|44.9|5
1732642550000|2024-11-26 17:35:50|45.13|44.91|45.13|44.91|45.15|44.93|45.13|44.91|3
1732642560000|2024-11-26 17:36:00|45.14|44.92|45.21|44.99|45.22|45|45.14|44.92|8
1732642570000|2024-11-26 17:36:10|45.2|44.98|45.18|44.96|45.2|44.98|45.12|44.9|11
1732642580000|2024-11-26 17:36:20|45.17|44.95|45.17|44.95|45.18|44.96|45.17|44.95|7
1732642590000|2024-11-26 17:36:30|45.18|44.96|45.13|44.91|45.18|44.96|45.13|44.91|6
1732642620000|2024-11-26 17:37:00|45.12|44.9|45.06|44.84|45.12|44.9|45.06|44.84|6
1732642630000|2024-11-26 17:37:10|45.05|44.83|45.01|44.79|45.12|44.9|45.01|44.79|8
1732642640000|2024-11-26 17:37:20|44.98|44.76|44.94|44.72|44.98|44.76|44.94|44.72|7
1732642650000|2024-11-26 17:37:30|44.93|44.71|44.91|44.69|44.93|44.71|44.91|44.69|3
1732642660000|2024-11-26 17:37:40|44.9|44.68|44.84|44.62|44.91|44.69|44.84|44.62|7
1732642670000|2024-11-26 17:37:50|44.85|44.63|44.85|44.63|44.85|44.63|44.84|44.62|3
1732642680000|2024-11-26 17:38:00|44.81|44.59|44.83|44.61|44.83|44.61|44.8|44.58|4
1732642690000|2024-11-26 17:38:10|44.85|44.63|44.84|44.62|44.86|44.64|44.84|44.62|3
1732642700000|2024-11-26 17:38:20|44.83|44.61|44.8|44.58|44.83|44.61|44.8|44.58|7
1732642710000|2024-11-26 17:38:30|44.81|44.59|44.79|44.57|44.81|44.59|44.79|44.57|3
1732642720000|2024-11-26 17:38:40|44.78|44.56|44.78|44.56|44.78|44.56|44.78|44.56|1
1732642730000|2024-11-26 17:38:50|44.79|44.57|44.78|44.56|44.79|44.57|44.78|44.56|2
1732642740000|2024-11-26 17:39:00|44.79|44.57|44.82|44.6|44.82|44.6|44.78|44.56|8
1732642750000|2024-11-26 17:39:10|44.8|44.58|44.81|44.59|44.82|44.6|44.8|44.58|4
1732642760000|2024-11-26 17:39:20|44.82|44.6|44.85|44.63|44.85|44.63|44.81|44.59|6
1732642770000|2024-11-26 17:39:30|44.89|44.67|44.91|44.69|44.91|44.69|44.89|44.67|3
1732642780000|2024-11-26 17:39:40|44.92|44.7|44.88|44.66|44.92|44.7|44.88|44.66|5
1732642790000|2024-11-26 17:39:50|44.9|44.68|44.89|44.67|44.9|44.68|44.89|44.67|2
1732642800000|2024-11-26 17:40:00|44.88|44.66|44.85|44.63|44.88|44.66|44.85|44.63|5
1732642810000|2024-11-26 17:40:10|44.84|44.62|44.8|44.58|44.84|44.62|44.8|44.58|7
1732642820000|2024-11-26 17:40:20|44.79|44.57|44.75|44.53|44.79|44.57|44.72|44.5|14
1732642830000|2024-11-26 17:40:30|44.74|44.52|44.73|44.51|44.74|44.52|44.72|44.5|3
1732642840000|2024-11-26 17:40:40|44.74|44.52|44.72|44.5|44.74|44.52|44.72|44.5|4
1732642850000|2024-11-26 17:40:50|44.73|44.51|44.71|44.49|44.73|44.51|44.71|44.49|4
1732642860000|2024-11-26 17:41:00|44.72|44.5|44.71|44.49|44.73|44.51|44.7|44.48|6
1732642870000|2024-11-26 17:41:10|44.73|44.51|44.73|44.51|44.73|44.51|44.72|44.5|3
1732642880000|2024-11-26 17:41:20|44.75|44.53|44.75|44.53|44.76|44.54|44.74|44.52|5
1732642890000|2024-11-26 17:41:30|44.74|44.52|44.75|44.53|44.75|44.53|44.74|44.52|4
1732642900000|2024-11-26 17:41:40|44.76|44.54|44.75|44.53|44.76|44.54|44.74|44.52|8
1732642910000|2024-11-26 17:41:50|44.74|44.52|44.75|44.53|44.75|44.53|44.74|44.52|2
1732642920000|2024-11-26 17:42:00|44.74|44.52|44.75|44.53|44.75|44.53|44.71|44.49|16
1732642930000|2024-11-26 17:42:10|44.76|44.54|44.76|44.54|44.76|44.54|44.75|44.53|3
1732642940000|2024-11-26 17:42:20|44.75|44.53|44.68|44.46|44.76|44.54|44.68|44.46|6
1732642970000|2024-11-26 17:42:50|44.69|44.47|44.7|44.48|44.71|44.49|44.69|44.47|4
1732642980000|2024-11-26 17:43:00|44.72|44.5|44.7|44.48|44.73|44.51|44.7|44.48|5
1732642990000|2024-11-26 17:43:10|44.69|44.47|44.64|44.42|44.69|44.47|44.64|44.42|5
1732643000000|2024-11-26 17:43:20|44.63|44.41|44.63|44.41|44.64|44.42|44.63|44.41|3
1732643010000|2024-11-26 17:43:30|44.64|44.42|44.64|44.42|44.64|44.42|44.63|44.41|5
1732643020000|2024-11-26 17:43:40|44.65|44.43|44.69|44.47|44.72|44.5|44.65|44.43|9
1732643030000|2024-11-26 17:43:50|44.7|44.48|44.71|44.49|44.71|44.49|44.7|44.48|2
1732643040000|2024-11-26 17:44:00|44.72|44.5|44.72|44.5|44.74|44.52|44.71|44.49|6
1732643050000|2024-11-26 17:44:10|44.73|44.51|44.73|44.51|44.73|44.51|44.73|44.51|1
1732643060000|2024-11-26 17:44:20|44.72|44.5|44.72|44.5|44.73|44.51|44.72|44.5|3
1732643070000|2024-11-26 17:44:30|44.71|44.49|44.71|44.49|44.72|44.5|44.7|44.48|4
1732643080000|2024-11-26 17:44:40|44.7|44.48|44.7|44.48|44.7|44.48|44.7|44.48|1
1732643090000|2024-11-26 17:44:50|44.71|44.49|44.71|44.49|44.72|44.5|44.71|44.49|3
1732643100000|2024-11-26 17:45:00|44.72|44.5|44.69|44.47|44.73|44.51|44.69|44.47|6
1732643110000|2024-11-26 17:45:10|44.7|44.48|44.68|44.46|44.7|44.48|44.68|44.46|3
1732643120000|2024-11-26 17:45:20|44.69|44.47|44.68|44.46|44.7|44.48|44.68|44.46|4
1732643130000|2024-11-26 17:45:30|44.69|44.47|44.71|44.49|44.71|44.49|44.69|44.47|3
1732643140000|2024-11-26 17:45:40|44.72|44.5|44.66|44.44|44.72|44.5|44.66|44.44|7
1732643150000|2024-11-26 17:45:50|44.65|44.43|44.65|44.43|44.65|44.43|44.65|44.43|1
1732643160000|2024-11-26 17:46:00|44.66|44.44|44.65|44.43|44.67|44.45|44.64|44.42|5
1732643170000|2024-11-26 17:46:10|44.66|44.44|44.65|44.43|44.67|44.45|44.65|44.43|4
1732643190000|2024-11-26 17:46:30|44.64|44.42|44.63|44.41|44.64|44.42|44.63|44.41|2
1732643200000|2024-11-26 17:46:40|44.61|44.39|44.62|44.4|44.62|44.4|44.61|44.39|2
1732643220000|2024-11-26 17:47:00|44.63|44.41|44.61|44.39|44.66|44.44|44.61|44.39|8
1732643240000|2024-11-26 17:47:20|44.6|44.38|44.6|44.38|44.6|44.38|44.6|44.38|1
1732643260000|2024-11-26 17:47:40|44.62|44.4|44.63|44.41|44.63|44.41|44.62|44.4|2
1732643270000|2024-11-26 17:47:50|44.62|44.4|44.66|44.44|44.66|44.44|44.61|44.39|9
1732643280000|2024-11-26 17:48:00|44.65|44.43|44.65|44.43|44.65|44.43|44.64|44.42|7
1732643290000|2024-11-26 17:48:10|44.64|44.42|44.66|44.44|44.67|44.45|44.64|44.42|6
1732643300000|2024-11-26 17:48:20|44.7|44.48|44.69|44.47|44.7|44.48|44.68|44.46|7
1732643310000|2024-11-26 17:48:30|44.72|44.5|44.72|44.5|44.72|44.5|44.72|44.5|1
1732643330000|2024-11-26 17:48:50|44.71|44.49|44.71|44.49|44.71|44.49|44.71|44.49|1
1732643340000|2024-11-26 17:49:00|44.69|44.47|44.7|44.48|44.7|44.48|44.68|44.46|7
1732643350000|2024-11-26 17:49:10|44.69|44.47|44.71|44.49|44.71|44.49|44.68|44.46|5
1732643360000|2024-11-26 17:49:20|44.69|44.47|44.7|44.48|44.7|44.48|44.68|44.46|3
1732643370000|2024-11-26 17:49:30|44.69|44.47|44.7|44.48|44.71|44.49|44.68|44.46|7
1732643380000|2024-11-26 17:49:40|44.69|44.47|44.69|44.47|44.7|44.48|44.69|44.47|5
1732643390000|2024-11-26 17:49:50|44.68|44.46|44.69|44.47|44.69|44.47|44.67|44.45|9
1732643400000|2024-11-26 17:50:00|44.68|44.46|44.69|44.47|44.69|44.47|44.67|44.45|8
1732643410000|2024-11-26 17:50:10|44.71|44.49|44.75|44.53|44.75|44.53|44.71|44.49|6
1732643420000|2024-11-26 17:50:20|44.76|44.54|44.74|44.52|44.78|44.56|44.72|44.5|14
1732643430000|2024-11-26 17:50:30|44.73|44.51|44.72|44.5|44.73|44.51|44.72|44.5|4
1732643440000|2024-11-26 17:50:40|44.73|44.51|44.72|44.5|44.73|44.51|44.72|44.5|2
1732643450000|2024-11-26 17:50:50|44.73|44.51|44.72|44.5|44.73|44.51|44.71|44.49|4
1732643460000|2024-11-26 17:51:00|44.71|44.49|44.69|44.47|44.71|44.49|44.68|44.46|5
1732643470000|2024-11-26 17:51:10|44.68|44.46|44.57|44.35|44.68|44.46|44.57|44.35|5
1732643480000|2024-11-26 17:51:20|44.56|44.34|44.57|44.35|44.57|44.35|44.56|44.34|2
1732643490000|2024-11-26 17:51:30|44.56|44.34|44.55|44.33|44.57|44.35|44.55|44.33|4
1732643500000|2024-11-26 17:51:40|44.56|44.34|44.59|44.37|44.6|44.38|44.56|44.34|7
1732643510000|2024-11-26 17:51:50|44.6|44.38|44.62|44.4|44.62|44.4|44.6|44.38|3
1732643520000|2024-11-26 17:52:00|44.61|44.39|44.62|44.4|44.62|44.4|44.61|44.39|4
1732643530000|2024-11-26 17:52:10|44.63|44.41|44.64|44.42|44.64|44.42|44.63|44.41|2
1732643540000|2024-11-26 17:52:20|44.63|44.41|44.62|44.4|44.63|44.41|44.62|44.4|2
1732643550000|2024-11-26 17:52:30|44.61|44.39|44.58|44.36|44.61|44.39|44.58|44.36|3
1732643560000|2024-11-26 17:52:40|44.59|44.37|44.61|44.39|44.61|44.39|44.59|44.37|2
1732643570000|2024-11-26 17:52:50|44.62|44.4|44.64|44.42|44.64|44.42|44.62|44.4|3
1732643580000|2024-11-26 17:53:00|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1732643590000|2024-11-26 17:53:10|44.64|44.42|44.65|44.43|44.65|44.43|44.64|44.42|2
1732643600000|2024-11-26 17:53:20|44.69|44.47|44.69|44.47|44.69|44.47|44.69|44.47|1
1732643610000|2024-11-26 17:53:30|44.68|44.46|44.68|44.46|44.69|44.47|44.68|44.46|3
1732643620000|2024-11-26 17:53:40|44.69|44.47|44.65|44.43|44.69|44.47|44.65|44.43|10
1732643630000|2024-11-26 17:53:50|44.66|44.44|44.66|44.44|44.66|44.44|44.66|44.44|1
1732643640000|2024-11-26 17:54:00|44.65|44.43|44.65|44.43|44.65|44.43|44.65|44.43|1
1732643650000|2024-11-26 17:54:10|44.64|44.42|44.64|44.42|44.65|44.43|44.64|44.42|3
1732643660000|2024-11-26 17:54:20|44.63|44.41|44.65|44.43|44.65|44.43|44.63|44.41|5
1732643700000|2024-11-26 17:55:00|44.66|44.44|44.68|44.46|44.68|44.46|44.66|44.44|2
1732643740000|2024-11-26 17:55:40|44.69|44.47|44.69|44.47|44.69|44.47|44.69|44.47|1
1732643760000|2024-11-26 17:56:00|44.71|44.49|44.72|44.5|44.72|44.5|44.71|44.49|2
1732643790000|2024-11-26 17:56:30|44.73|44.51|44.73|44.51|44.73|44.51|44.72|44.5|7
1732643800000|2024-11-26 17:56:40|44.72|44.5|44.72|44.5|44.72|44.5|44.72|44.5|1
1732643840000|2024-11-26 17:57:20|44.73|44.51|44.73|44.51|44.73|44.51|44.73|44.51|1
1732643850000|2024-11-26 17:57:30|44.72|44.5|44.72|44.5|44.72|44.5|44.72|44.5|1
1732643860000|2024-11-26 17:57:40|44.69|44.47|44.66|44.44|44.69|44.47|44.66|44.44|3
1732643870000|2024-11-26 17:57:50|44.65|44.43|44.64|44.42|44.65|44.43|44.64|44.42|2
1732643880000|2024-11-26 17:58:00|44.65|44.43|44.63|44.41|44.65|44.43|44.63|44.41|3
1732643890000|2024-11-26 17:58:10|44.62|44.4|44.64|44.42|44.64|44.42|44.6|44.38|6
1732643900000|2024-11-26 17:58:20|44.66|44.44|44.7|44.48|44.7|44.48|44.64|44.42|7
1732643910000|2024-11-26 17:58:30|44.71|44.49|44.72|44.5|44.72|44.5|44.71|44.49|2
1732643920000|2024-11-26 17:58:40|44.68|44.46|44.66|44.44|44.68|44.46|44.66|44.44|2
1732643930000|2024-11-26 17:58:50|44.65|44.43|44.65|44.43|44.65|44.43|44.65|44.43|1
1732643940000|2024-11-26 17:59:00|44.64|44.42|44.64|44.42|44.64|44.42|44.64|44.42|1
1732643950000|2024-11-26 17:59:10|44.63|44.41|44.56|44.34|44.63|44.41|44.56|44.34|7
1732643960000|2024-11-26 17:59:20|44.54|44.32|44.57|44.35|44.57|44.35|44.53|44.31|8
1732643970000|2024-11-26 17:59:30|44.56|44.34|44.57|44.35|44.57|44.35|44.56|44.34|2
1732643980000|2024-11-26 17:59:40|44.58|44.36|44.58|44.36|44.58|44.36|44.57|44.35|3
1732643990000|2024-11-26 17:59:50|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1732644000000|2024-11-26 18:00:00|44.56|44.34|44.53|44.31|44.56|44.34|44.53|44.31|3
1732644010000|2024-11-26 18:00:10|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|2
1732644020000|2024-11-26 18:00:20|44.54|44.32|44.54|44.32|44.54|44.32|44.54|44.32|1
1732644030000|2024-11-26 18:00:30|44.55|44.33|44.57|44.35|44.57|44.35|44.55|44.33|2
1732644040000|2024-11-26 18:00:40|44.58|44.36|44.58|44.36|44.58|44.36|44.58|44.36|1
1732644050000|2024-11-26 18:00:50|44.57|44.35|44.57|44.35|44.58|44.36|44.57|44.35|3
1732644060000|2024-11-26 18:01:00|44.58|44.36|44.59|44.37|44.6|44.38|44.58|44.36|4
1732644070000|2024-11-26 18:01:10|44.6|44.38|44.6|44.38|44.6|44.38|44.6|44.38|1
1732644080000|2024-11-26 18:01:20|44.59|44.37|44.59|44.37|44.59|44.37|44.58|44.36|3
1732644090000|2024-11-26 18:01:30|44.57|44.35|44.55|44.33|44.57|44.35|44.55|44.33|3
1732644100000|2024-11-26 18:01:40|44.54|44.32|44.55|44.33|44.56|44.34|44.54|44.32|4
1732644110000|2024-11-26 18:01:50|44.54|44.32|44.57|44.35|44.57|44.35|44.54|44.32|4
1732644120000|2024-11-26 18:02:00|44.55|44.33|44.51|44.29|44.55|44.33|44.51|44.29|5
1732644130000|2024-11-26 18:02:10|44.53|44.31|44.56|44.34|44.57|44.35|44.51|44.29|8
1732644140000|2024-11-26 18:02:20|44.55|44.33|44.59|44.37|44.59|44.37|44.55|44.33|12
1732644150000|2024-11-26 18:02:30|44.6|44.38|44.61|44.39|44.61|44.39|44.59|44.37|4
1732644170000|2024-11-26 18:02:50|44.62|44.4|44.61|44.39|44.62|44.4|44.61|44.39|2
1732644180000|2024-11-26 18:03:00|44.6|44.38|44.61|44.39|44.61|44.39|44.6|44.38|2
1732644190000|2024-11-26 18:03:10|44.62|44.4|44.61|44.39|44.62|44.4|44.61|44.39|2
1732644200000|2024-11-26 18:03:20|44.6|44.38|44.52|44.3|44.6|44.38|44.52|44.3|12
1732644210000|2024-11-26 18:03:30|44.51|44.29|44.44|44.22|44.52|44.3|44.44|44.22|7
1732644220000|2024-11-26 18:03:40|44.45|44.23|44.41|44.19|44.45|44.23|44.41|44.19|4
1732644240000|2024-11-26 18:04:00|44.44|44.22|44.44|44.22|44.46|44.24|44.44|44.22|3
1732644250000|2024-11-26 18:04:10|44.43|44.21|44.49|44.27|44.49|44.27|44.43|44.21|4
1732644260000|2024-11-26 18:04:20|44.5|44.28|44.5|44.28|44.52|44.3|44.5|44.28|3
1732644270000|2024-11-26 18:04:30|44.49|44.27|44.44|44.22|44.49|44.27|44.44|44.22|6
1732644280000|2024-11-26 18:04:40|44.43|44.21|44.39|44.17|44.43|44.21|44.39|44.17|4
1732644290000|2024-11-26 18:04:50|44.38|44.16|44.35|44.13|44.38|44.16|44.35|44.13|2
1732644300000|2024-11-26 18:05:00|44.34|44.12|44.33|44.11|44.34|44.12|44.33|44.11|2
1732644310000|2024-11-26 18:05:10|44.35|44.13|44.4|44.18|44.41|44.19|44.35|44.13|11
1732644320000|2024-11-26 18:05:20|44.41|44.19|44.44|44.22|44.44|44.22|44.4|44.18|4
1732644330000|2024-11-26 18:05:30|44.43|44.21|44.44|44.22|44.44|44.22|44.41|44.19|8
1732644340000|2024-11-26 18:05:40|44.43|44.21|44.42|44.2|44.43|44.21|44.42|44.2|2
1732644350000|2024-11-26 18:05:50|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1732644360000|2024-11-26 18:06:00|44.44|44.22|44.43|44.21|44.47|44.25|44.43|44.21|7
1732644370000|2024-11-26 18:06:10|44.44|44.22|44.45|44.23|44.45|44.23|44.43|44.21|6
1732644380000|2024-11-26 18:06:20|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1732644400000|2024-11-26 18:06:40|44.48|44.26|44.43|44.21|44.48|44.26|44.42|44.2|8
1732644410000|2024-11-26 18:06:50|44.42|44.2|44.39|44.17|44.42|44.2|44.38|44.16|6
1732644420000|2024-11-26 18:07:00|44.4|44.18|44.39|44.17|44.4|44.18|44.39|44.17|2
1732644430000|2024-11-26 18:07:10|44.42|44.2|44.4|44.18|44.42|44.2|44.4|44.18|2
1732644440000|2024-11-26 18:07:20|44.38|44.16|44.38|44.16|44.38|44.16|44.38|44.16|1
1732644450000|2024-11-26 18:07:30|44.37|44.15|44.42|44.2|44.43|44.21|44.36|44.14|6
1732644460000|2024-11-26 18:07:40|44.44|44.22|44.42|44.2|44.44|44.22|44.41|44.19|8
1732644470000|2024-11-26 18:07:50|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|4
1732644480000|2024-11-26 18:08:00|44.4|44.18|44.39|44.17|44.42|44.2|44.39|44.17|10
1732644490000|2024-11-26 18:08:10|44.37|44.15|44.29|44.07|44.37|44.15|44.29|44.07|8
1732644500000|2024-11-26 18:08:20|44.31|44.09|44.24|44.02|44.32|44.1|44.24|44.02|11
1732644510000|2024-11-26 18:08:30|44.23|44.01|44.23|44.01|44.24|44.02|44.23|44.01|3
1732644520000|2024-11-26 18:08:40|44.22|44|44.2|43.98|44.23|44.01|44.2|43.98|4
1732644530000|2024-11-26 18:08:50|44.19|43.97|44.16|43.94|44.2|43.98|44.16|43.94|5
1732644540000|2024-11-26 18:09:00|44.15|43.93|44.12|43.9|44.15|43.93|44.12|43.9|3
1732644550000|2024-11-26 18:09:10|44.13|43.91|44.12|43.9|44.14|43.92|44.12|43.9|3
1732644560000|2024-11-26 18:09:20|44.11|43.89|44.11|43.89|44.11|43.89|44.11|43.89|1
1732644570000|2024-11-26 18:09:30|44.08|43.86|44.1|43.88|44.1|43.88|44.08|43.86|2
1732644580000|2024-11-26 18:09:40|44.08|43.86|44.07|43.85|44.08|43.86|44.06|43.84|4
1732644590000|2024-11-26 18:09:50|44.06|43.84|44.05|43.83|44.07|43.85|44.05|43.83|4
1732644600000|2024-11-26 18:10:00|44.04|43.82|43.99|43.77|44.04|43.82|43.99|43.77|5
1732644610000|2024-11-26 18:10:10|44|43.78|44.01|43.79|44.01|43.79|44|43.78|2
1732644620000|2024-11-26 18:10:20|44|43.78|43.99|43.77|44|43.78|43.99|43.77|4
1732644630000|2024-11-26 18:10:30|43.97|43.75|43.97|43.75|43.97|43.75|43.96|43.74|7
1732644640000|2024-11-26 18:10:40|43.96|43.74|43.96|43.74|43.96|43.74|43.96|43.74|1
1732644650000|2024-11-26 18:10:50|43.98|43.76|43.97|43.75|43.98|43.76|43.96|43.74|9
1732644660000|2024-11-26 18:11:00|43.98|43.76|43.95|43.73|43.98|43.76|43.95|43.73|8
1732644670000|2024-11-26 18:11:10|43.96|43.74|43.95|43.73|43.96|43.74|43.95|43.73|2
1732644680000|2024-11-26 18:11:20|43.94|43.72|43.93|43.71|43.94|43.72|43.93|43.71|2
1732644690000|2024-11-26 18:11:30|43.94|43.72|43.94|43.72|43.95|43.73|43.94|43.72|9
1732644700000|2024-11-26 18:11:40|43.95|43.73|43.93|43.71|43.95|43.73|43.92|43.7|6
1732644710000|2024-11-26 18:11:50|43.94|43.72|43.9|43.68|43.94|43.72|43.89|43.67|8
1732644720000|2024-11-26 18:12:00|43.91|43.69|43.88|43.66|43.91|43.69|43.87|43.65|12
1732644730000|2024-11-26 18:12:10|43.87|43.65|43.85|43.63|43.87|43.65|43.83|43.61|11
1732644740000|2024-11-26 18:12:20|43.83|43.61|43.82|43.6|43.83|43.61|43.81|43.59|3
1732644750000|2024-11-26 18:12:30|43.81|43.59|43.82|43.6|43.82|43.6|43.81|43.59|2
1732644760000|2024-11-26 18:12:40|43.83|43.61|43.93|43.71|43.95|43.73|43.82|43.6|12
1732644770000|2024-11-26 18:12:50|43.92|43.7|43.88|43.66|43.92|43.7|43.88|43.66|6
1732644780000|2024-11-26 18:13:00|43.87|43.65|43.83|43.61|43.88|43.66|43.83|43.61|7
1732644790000|2024-11-26 18:13:10|43.84|43.62|43.85|43.63|43.85|43.63|43.83|43.61|4
1732644800000|2024-11-26 18:13:20|43.86|43.64|43.79|43.57|43.86|43.64|43.79|43.57|10
1732644810000|2024-11-26 18:13:30|43.8|43.58|43.79|43.57|43.81|43.59|43.79|43.57|6
1732644820000|2024-11-26 18:13:40|43.81|43.59|43.8|43.58|43.81|43.59|43.79|43.57|5
1732644830000|2024-11-26 18:13:50|43.81|43.59|43.79|43.57|43.81|43.59|43.79|43.57|7
1732644840000|2024-11-26 18:14:00|43.8|43.58|43.8|43.58|43.81|43.59|43.78|43.56|12
1732644850000|2024-11-26 18:14:10|43.79|43.57|43.78|43.56|43.79|43.57|43.78|43.56|2
1732644860000|2024-11-26 18:14:20|43.76|43.54|43.75|43.53|43.76|43.54|43.75|43.53|2
1732644870000|2024-11-26 18:14:30|43.76|43.54|43.75|43.53|43.76|43.54|43.74|43.52|4
1732644880000|2024-11-26 18:14:40|43.72|43.5|43.78|43.56|43.78|43.56|43.72|43.5|3
1732644890000|2024-11-26 18:14:50|43.77|43.55|43.78|43.56|43.79|43.57|43.77|43.55|3
1732644900000|2024-11-26 18:15:00|43.79|43.57|43.77|43.55|43.8|43.58|43.77|43.55|11
1732644910000|2024-11-26 18:15:10|43.76|43.54|43.77|43.55|43.78|43.56|43.75|43.53|13
1732644920000|2024-11-26 18:15:20|43.78|43.56|43.76|43.54|43.78|43.56|43.76|43.54|9
1732644930000|2024-11-26 18:15:30|43.75|43.53|43.75|43.53|43.75|43.53|43.75|43.53|1
1732644940000|2024-11-26 18:15:40|43.73|43.51|43.73|43.51|43.73|43.51|43.73|43.51|1
1732644950000|2024-11-26 18:15:50|43.72|43.5|43.7|43.48|43.72|43.5|43.7|43.48|2
1732644960000|2024-11-26 18:16:00|43.71|43.49|43.7|43.48|43.71|43.49|43.69|43.47|10
1732644970000|2024-11-26 18:16:10|43.69|43.47|43.69|43.47|43.69|43.47|43.69|43.47|1
1732644980000|2024-11-26 18:16:20|43.68|43.46|43.66|43.44|43.68|43.46|43.66|43.44|3
1732644990000|2024-11-26 18:16:30|43.65|43.43|43.65|43.43|43.65|43.43|43.64|43.42|3
1732645000000|2024-11-26 18:16:40|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|2
1732645010000|2024-11-26 18:16:50|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1732645020000|2024-11-26 18:17:00|43.63|43.41|43.61|43.39|43.64|43.42|43.6|43.38|15
1732645030000|2024-11-26 18:17:10|43.62|43.4|43.63|43.41|43.63|43.41|43.62|43.4|4
1732645040000|2024-11-26 18:17:20|43.62|43.4|43.61|43.39|43.64|43.42|43.61|43.39|6
1732645050000|2024-11-26 18:17:30|43.62|43.4|43.58|43.36|43.62|43.4|43.58|43.36|5
1732645060000|2024-11-26 18:17:40|43.6|43.38|43.6|43.38|43.62|43.4|43.6|43.38|3
1732645070000|2024-11-26 18:17:50|43.61|43.39|43.58|43.36|43.61|43.39|43.58|43.36|4
1732645080000|2024-11-26 18:18:00|43.57|43.35|43.55|43.33|43.57|43.35|43.55|43.33|3
1732645090000|2024-11-26 18:18:10|43.54|43.32|43.54|43.32|43.55|43.33|43.52|43.3|9
1732645100000|2024-11-26 18:18:20|43.55|43.33|43.54|43.32|43.55|43.33|43.54|43.32|2
1732645110000|2024-11-26 18:18:30|43.55|43.33|43.52|43.3|43.55|43.33|43.52|43.3|6
1732645120000|2024-11-26 18:18:40|43.51|43.29|43.49|43.27|43.51|43.29|43.49|43.27|3
1732645130000|2024-11-26 18:18:50|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|2
1732645140000|2024-11-26 18:19:00|43.46|43.24|43.41|43.19|43.46|43.24|43.41|43.19|4
1732645150000|2024-11-26 18:19:10|43.4|43.18|43.39|43.17|43.41|43.19|43.39|43.17|4
1732645160000|2024-11-26 18:19:20|43.38|43.16|43.37|43.15|43.39|43.17|43.37|43.15|8
1732645170000|2024-11-26 18:19:30|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1732645180000|2024-11-26 18:19:40|43.33|43.11|43.33|43.11|43.35|43.13|43.19|42.97|15
1732645190000|2024-11-26 18:19:50|43.31|43.09|43.32|43.1|43.32|43.1|43.29|43.07|4
1732645200000|2024-11-26 18:20:00|43.3|43.08|43.34|43.12|43.36|43.14|43.29|43.07|10
1732645210000|2024-11-26 18:20:10|43.35|43.13|43.39|43.17|43.39|43.17|43.34|43.12|10
1732645220000|2024-11-26 18:20:20|43.44|43.22|43.39|43.17|43.46|43.24|43.38|43.16|13
1732645230000|2024-11-26 18:20:30|43.4|43.18|43.41|43.19|43.41|43.19|43.38|43.16|11
1732645240000|2024-11-26 18:20:40|43.43|43.21|43.4|43.18|43.43|43.21|43.4|43.18|5
1732645250000|2024-11-26 18:20:50|43.36|43.14|43.37|43.15|43.37|43.15|43.36|43.14|2
1732645260000|2024-11-26 18:21:00|43.36|43.14|43.35|43.13|43.37|43.15|43.35|43.13|12
1732645270000|2024-11-26 18:21:10|43.36|43.14|43.37|43.15|43.37|43.15|43.35|43.13|4
1732645280000|2024-11-26 18:21:20|43.35|43.13|43.35|43.13|43.36|43.14|43.35|43.13|3
1732645290000|2024-11-26 18:21:30|43.33|43.11|43.36|43.14|43.36|43.14|43.33|43.11|5
1732645300000|2024-11-26 18:21:40|43.35|43.13|43.36|43.14|43.36|43.14|43.33|43.11|6
1732645310000|2024-11-26 18:21:50|43.37|43.15|43.41|43.19|43.42|43.2|43.37|43.15|8
1732645320000|2024-11-26 18:22:00|43.4|43.18|43.4|43.18|43.42|43.2|43.4|43.18|3
1732645330000|2024-11-26 18:22:10|43.41|43.19|43.52|43.3|43.52|43.3|43.41|43.19|9
1732645340000|2024-11-26 18:22:20|43.53|43.31|43.61|43.39|43.62|43.4|43.53|43.31|10
1732645350000|2024-11-26 18:22:30|43.62|43.4|43.66|43.44|43.66|43.44|43.61|43.39|7
1732645360000|2024-11-26 18:22:40|43.67|43.45|43.68|43.46|43.68|43.46|43.67|43.45|2
1732645370000|2024-11-26 18:22:50|43.65|43.43|43.66|43.44|43.68|43.46|43.64|43.42|8
1732645380000|2024-11-26 18:23:00|43.65|43.43|43.65|43.43|43.66|43.44|43.62|43.4|9
1732645390000|2024-11-26 18:23:10|43.66|43.44|43.64|43.42|43.66|43.44|43.63|43.41|8
1732645400000|2024-11-26 18:23:20|43.65|43.43|43.71|43.49|43.72|43.5|43.65|43.43|13
1732645410000|2024-11-26 18:23:30|43.72|43.5|43.74|43.52|43.74|43.52|43.72|43.5|3
1732645420000|2024-11-26 18:23:40|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|4
1732645430000|2024-11-26 18:23:50|43.73|43.51|43.74|43.52|43.74|43.52|43.73|43.51|2
1732645440000|2024-11-26 18:24:00|43.75|43.53|43.76|43.54|43.81|43.59|43.75|43.53|14
1732645450000|2024-11-26 18:24:10|43.77|43.55|43.75|43.53|43.78|43.56|43.75|43.53|7
1732645460000|2024-11-26 18:24:20|43.76|43.54|43.68|43.46|43.76|43.54|43.66|43.44|14
1732645470000|2024-11-26 18:24:30|43.69|43.47|43.7|43.48|43.7|43.48|43.69|43.47|4
1732645480000|2024-11-26 18:24:40|43.71|43.49|43.73|43.51|43.73|43.51|43.71|43.49|3
1732645490000|2024-11-26 18:24:50|43.72|43.5|43.69|43.47|43.72|43.5|43.69|43.47|6
1732645500000|2024-11-26 18:25:00|43.72|43.5|43.69|43.47|43.72|43.5|43.67|43.45|7
1732645510000|2024-11-26 18:25:10|43.68|43.46|43.69|43.47|43.7|43.48|43.68|43.46|6
1732645520000|2024-11-26 18:25:20|43.68|43.46|43.69|43.47|43.7|43.48|43.68|43.46|4
1732645530000|2024-11-26 18:25:30|43.7|43.48|43.69|43.47|43.7|43.48|43.68|43.46|12
1732645540000|2024-11-26 18:25:40|43.68|43.46|43.64|43.42|43.68|43.46|43.64|43.42|4
1732645550000|2024-11-26 18:25:50|43.63|43.41|43.58|43.36|43.63|43.41|43.57|43.35|10
1732645560000|2024-11-26 18:26:00|43.59|43.37|43.69|43.47|43.7|43.48|43.59|43.37|11
1732645570000|2024-11-26 18:26:10|43.68|43.46|43.62|43.4|43.68|43.46|43.62|43.4|12
1732645580000|2024-11-26 18:26:20|43.63|43.41|43.6|43.38|43.63|43.41|43.6|43.38|10
1732645590000|2024-11-26 18:26:30|43.59|43.37|43.61|43.39|43.61|43.39|43.57|43.35|6
1732645600000|2024-11-26 18:26:40|43.62|43.4|43.63|43.41|43.63|43.41|43.61|43.39|6
1732645610000|2024-11-26 18:26:50|43.66|43.44|43.65|43.43|43.66|43.44|43.65|43.43|2
1732645620000|2024-11-26 18:27:00|43.64|43.42|43.63|43.41|43.65|43.43|43.63|43.41|8
1732645630000|2024-11-26 18:27:10|43.64|43.42|43.61|43.39|43.64|43.42|43.61|43.39|4
1732645640000|2024-11-26 18:27:20|43.6|43.38|43.53|43.31|43.6|43.38|43.53|43.31|8
1732645650000|2024-11-26 18:27:30|43.5|43.28|43.6|43.38|43.6|43.38|43.5|43.28|15
1732645660000|2024-11-26 18:27:40|43.59|43.37|43.6|43.38|43.6|43.38|43.58|43.36|4
1732645670000|2024-11-26 18:27:50|43.59|43.37|43.59|43.37|43.6|43.38|43.59|43.37|5
1732645680000|2024-11-26 18:28:00|43.6|43.38|43.65|43.43|43.65|43.43|43.6|43.38|11
1732645700000|2024-11-26 18:28:20|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1732645710000|2024-11-26 18:28:30|43.65|43.43|43.65|43.43|43.65|43.43|43.64|43.42|3
1732645720000|2024-11-26 18:28:40|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1732645730000|2024-11-26 18:28:50|43.67|43.45|43.68|43.46|43.68|43.46|43.67|43.45|2
1732645740000|2024-11-26 18:29:00|43.67|43.45|43.67|43.45|43.67|43.45|43.67|43.45|1
1732645750000|2024-11-26 18:29:10|43.66|43.44|43.65|43.43|43.66|43.44|43.64|43.42|6
1732645760000|2024-11-26 18:29:20|43.64|43.42|43.64|43.42|43.64|43.42|43.63|43.41|3
1732645770000|2024-11-26 18:29:30|43.61|43.39|43.62|43.4|43.63|43.41|43.61|43.39|3
1732645780000|2024-11-26 18:29:40|43.61|43.39|43.6|43.38|43.62|43.4|43.6|43.38|3
1732645790000|2024-11-26 18:29:50|43.59|43.37|43.52|43.3|43.6|43.38|43.52|43.3|11
1732645800000|2024-11-26 18:30:00|43.54|43.32|43.52|43.3|43.54|43.32|43.48|43.26|14
1732645810000|2024-11-26 18:30:10|43.53|43.31|43.6|43.38|43.62|43.4|43.53|43.31|11
1732645820000|2024-11-26 18:30:20|43.61|43.39|43.51|43.29|43.61|43.39|43.51|43.29|12
1732645830000|2024-11-26 18:30:30|43.49|43.27|43.47|43.25|43.49|43.27|43.45|43.23|12
1732645840000|2024-11-26 18:30:40|43.49|43.27|43.44|43.22|43.49|43.27|43.43|43.21|10
1732645850000|2024-11-26 18:30:50|43.45|43.23|43.45|43.23|43.49|43.27|43.44|43.22|10
1732645860000|2024-11-26 18:31:00|43.46|43.24|43.49|43.27|43.49|43.27|43.46|43.24|6
1732645870000|2024-11-26 18:31:10|43.48|43.26|43.41|43.19|43.48|43.26|43.41|43.19|10
1732645880000|2024-11-26 18:31:20|43.42|43.2|43.4|43.18|43.42|43.2|43.4|43.18|5
1732645890000|2024-11-26 18:31:30|43.39|43.17|43.39|43.17|43.4|43.18|43.39|43.17|7
1732645900000|2024-11-26 18:31:40|43.4|43.18|43.4|43.18|43.41|43.19|43.4|43.18|5
1732645910000|2024-11-26 18:31:50|43.41|43.19|43.37|43.15|43.41|43.19|43.37|43.15|7
1732645920000|2024-11-26 18:32:00|43.38|43.16|43.39|43.17|43.4|43.18|43.38|43.16|12
1732645930000|2024-11-26 18:32:10|43.38|43.16|43.31|43.09|43.38|43.16|43.31|43.09|6
1732645940000|2024-11-26 18:32:20|43.27|43.05|43.25|43.03|43.27|43.05|43.24|43.02|13
1732645950000|2024-11-26 18:32:30|43.24|43.02|43.24|43.02|43.24|43.02|43.23|43.01|5
1732645960000|2024-11-26 18:32:40|43.27|43.05|43.28|43.06|43.29|43.07|43.26|43.04|10
1732645970000|2024-11-26 18:32:50|43.31|43.09|43.3|43.08|43.31|43.09|43.29|43.07|6
1732645980000|2024-11-26 18:33:00|43.28|43.06|43.27|43.05|43.31|43.09|43.25|43.03|15
1732645990000|2024-11-26 18:33:10|43.3|43.08|43.31|43.09|43.33|43.11|43.27|43.05|16
1732646000000|2024-11-26 18:33:20|43.3|43.08|43.25|43.03|43.31|43.09|43.23|43.01|18
1732646010000|2024-11-26 18:33:30|43.24|43.02|43.25|43.03|43.25|43.03|43.21|42.99|10
1732646020000|2024-11-26 18:33:40|43.27|43.05|43.32|43.1|43.32|43.1|43.26|43.04|8
1732646030000|2024-11-26 18:33:50|43.31|43.09|43.25|43.03|43.31|43.09|43.25|43.03|7
1732646040000|2024-11-26 18:34:00|43.26|43.04|43.27|43.05|43.3|43.08|43.26|43.04|18
1732646050000|2024-11-26 18:34:10|43.26|43.04|43.24|43.02|43.26|43.04|43.22|43|7
1732646060000|2024-11-26 18:34:20|43.23|43.01|43.18|42.96|43.24|43.02|43.18|42.96|10
1732646070000|2024-11-26 18:34:30|43.2|42.98|43.19|42.97|43.2|42.98|43.16|42.94|15
1732646080000|2024-11-26 18:34:40|43.2|42.98|43.19|42.97|43.2|42.98|43.18|42.96|8
1732646090000|2024-11-26 18:34:50|43.18|42.96|43.23|43.01|43.23|43.01|43.18|42.96|7
1732646100000|2024-11-26 18:35:00|43.22|43|43.18|42.96|43.24|43.02|43.18|42.96|9
1732646110000|2024-11-26 18:35:10|43.17|42.95|43.13|42.91|43.17|42.95|43.12|42.9|8
1732646120000|2024-11-26 18:35:20|43.11|42.89|43.06|42.84|43.13|42.91|43.06|42.84|7
1732646130000|2024-11-26 18:35:30|43.04|42.82|43.05|42.83|43.05|42.83|43.03|42.81|8
1732646140000|2024-11-26 18:35:40|43.04|42.82|43.05|42.83|43.05|42.83|43.03|42.81|5
1732646150000|2024-11-26 18:35:50|43.04|42.82|43.06|42.84|43.06|42.84|43.04|42.82|5
1732646160000|2024-11-26 18:36:00|43.08|42.86|43.2|42.98|43.2|42.98|43.08|42.86|15
1732646170000|2024-11-26 18:36:10|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1732646180000|2024-11-26 18:36:20|43.17|42.95|43.15|42.93|43.17|42.95|43.1|42.88|7
1732646190000|2024-11-26 18:36:30|43.14|42.92|43.21|42.99|43.21|42.99|43.13|42.91|21
1732646200000|2024-11-26 18:36:40|43.2|42.98|43.17|42.95|43.2|42.98|43.16|42.94|16
1732646210000|2024-11-26 18:36:50|43.16|42.94|43.13|42.91|43.17|42.95|43.13|42.91|12
1732646220000|2024-11-26 18:37:00|43.12|42.9|43.06|42.84|43.12|42.9|43.06|42.84|6
1732646230000|2024-11-26 18:37:10|43.05|42.83|43.01|42.79|43.05|42.83|43.01|42.79|4
1732646240000|2024-11-26 18:37:20|43.02|42.8|42.98|42.76|43.02|42.8|42.98|42.76|6
1732646250000|2024-11-26 18:37:30|42.99|42.77|43|42.78|43.01|42.79|42.99|42.77|6
1732646260000|2024-11-26 18:37:40|43.01|42.79|43.02|42.8|43.06|42.84|43.01|42.79|11
1732646270000|2024-11-26 18:37:50|43.03|42.81|43.06|42.84|43.1|42.88|43.03|42.81|15
1732646280000|2024-11-26 18:38:00|43.08|42.86|43.13|42.91|43.13|42.91|43.04|42.82|11
1732646290000|2024-11-26 18:38:10|43.12|42.9|43.2|42.98|43.2|42.98|43.12|42.9|11
1732646300000|2024-11-26 18:38:20|43.19|42.97|43.15|42.93|43.19|42.97|43.13|42.91|11
1732646310000|2024-11-26 18:38:30|43.16|42.94|43.19|42.97|43.19|42.97|43.14|42.92|6
1732646320000|2024-11-26 18:38:40|43.18|42.96|43.24|43.02|43.24|43.02|43.18|42.96|7
1732646330000|2024-11-26 18:38:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1732646340000|2024-11-26 18:39:00|43.27|43.05|43.25|43.03|43.28|43.06|43.25|43.03|8
1732646350000|2024-11-26 18:39:10|43.24|43.02|43.22|43|43.27|43.05|43.22|43|13
1732646360000|2024-11-26 18:39:20|43.21|42.99|43.13|42.91|43.21|42.99|43.13|42.91|6
1732646370000|2024-11-26 18:39:30|43.12|42.9|43.12|42.9|43.12|42.9|43.09|42.87|14
1732646380000|2024-11-26 18:39:40|43.11|42.89|43.07|42.85|43.12|42.9|43.06|42.84|11
1732646390000|2024-11-26 18:39:50|43.08|42.86|43.09|42.87|43.09|42.87|43.07|42.85|4
1732646400000|2024-11-26 18:40:00|43.1|42.88|43.04|42.82|43.1|42.88|43.04|42.82|7
1732646410000|2024-11-26 18:40:10|43.05|42.83|43.04|42.82|43.09|42.87|43.04|42.82|9
1732646420000|2024-11-26 18:40:20|43.05|42.83|43.04|42.82|43.06|42.84|43.04|42.82|8
1732646430000|2024-11-26 18:40:30|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1732646440000|2024-11-26 18:40:40|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1732646450000|2024-11-26 18:40:50|43.05|42.83|43.04|42.82|43.05|42.83|43.04|42.82|6
1732646460000|2024-11-26 18:41:00|43.05|42.83|43.1|42.88|43.1|42.88|43.04|42.82|5
1732646470000|2024-11-26 18:41:10|43.13|42.91|43.17|42.95|43.2|42.98|43.13|42.91|16
1732646480000|2024-11-26 18:41:20|43.15|42.93|43.09|42.87|43.16|42.94|43.09|42.87|6
1732646490000|2024-11-26 18:41:30|43.07|42.85|43.1|42.88|43.1|42.88|43.07|42.85|5
1732646500000|2024-11-26 18:41:40|43.09|42.87|43.18|42.96|43.18|42.96|43.09|42.87|6
1732646510000|2024-11-26 18:41:50|43.16|42.94|43.22|43|43.22|43|43.16|42.94|9
1732646520000|2024-11-26 18:42:00|43.21|42.99|43.23|43.01|43.25|43.03|43.21|42.99|13
1732646530000|2024-11-26 18:42:10|43.25|43.03|43.29|43.07|43.34|43.12|43.25|43.03|20
1732646540000|2024-11-26 18:42:20|43.31|43.09|43.28|43.06|43.33|43.11|43.27|43.05|11
1732646550000|2024-11-26 18:42:30|43.3|43.08|43.26|43.04|43.31|43.09|43.26|43.04|12
1732646560000|2024-11-26 18:42:40|43.27|43.05|43.36|43.14|43.44|43.22|43.26|43.04|20
1732646570000|2024-11-26 18:42:50|43.35|43.13|43.28|43.06|43.35|43.13|43.27|43.05|12
1732646580000|2024-11-26 18:43:00|43.29|43.07|43.28|43.06|43.29|43.07|43.26|43.04|10
1732646590000|2024-11-26 18:43:10|43.27|43.05|43.29|43.07|43.3|43.08|43.27|43.05|4
1732646600000|2024-11-26 18:43:20|43.26|43.04|43.22|43|43.26|43.04|43.22|43|5
1732646610000|2024-11-26 18:43:30|43.21|42.99|43.24|43.02|43.24|43.02|43.21|42.99|4
1732646620000|2024-11-26 18:43:40|43.27|43.05|43.29|43.07|43.3|43.08|43.27|43.05|6
1732646630000|2024-11-26 18:43:50|43.31|43.09|43.44|43.22|43.46|43.24|43.31|43.09|11
1732646640000|2024-11-26 18:44:00|43.45|43.23|43.5|43.28|43.5|43.28|43.43|43.21|13
1732646650000|2024-11-26 18:44:10|43.48|43.26|43.47|43.25|43.5|43.28|43.45|43.23|12
1732646660000|2024-11-26 18:44:20|43.48|43.26|43.39|43.17|43.48|43.26|43.39|43.17|13
1732646670000|2024-11-26 18:44:30|43.38|43.16|43.39|43.17|43.39|43.17|43.38|43.16|2
1732646680000|2024-11-26 18:44:40|43.38|43.16|43.37|43.15|43.38|43.16|43.37|43.15|2
1732646690000|2024-11-26 18:44:50|43.36|43.14|43.37|43.15|43.37|43.15|43.34|43.12|7
1732646700000|2024-11-26 18:45:00|43.38|43.16|43.43|43.21|43.43|43.21|43.38|43.16|12
1732646710000|2024-11-26 18:45:10|43.42|43.2|43.42|43.2|43.43|43.21|43.42|43.2|3
1732646720000|2024-11-26 18:45:20|43.43|43.21|43.48|43.26|43.48|43.26|43.42|43.2|9
1732646730000|2024-11-26 18:45:30|43.5|43.28|43.6|43.38|43.6|43.38|43.5|43.28|7
1732646740000|2024-11-26 18:45:40|43.61|43.39|43.53|43.31|43.63|43.41|43.53|43.31|18
1732646750000|2024-11-26 18:45:50|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1732646760000|2024-11-26 18:46:00|43.51|43.29|43.51|43.29|43.51|43.29|43.5|43.28|5
1732646770000|2024-11-26 18:46:10|43.5|43.28|43.53|43.31|43.53|43.31|43.5|43.28|14
1732646780000|2024-11-26 18:46:20|43.52|43.3|43.54|43.32|43.54|43.32|43.51|43.29|13
1732646790000|2024-11-26 18:46:30|43.55|43.33|43.54|43.32|43.55|43.33|43.54|43.32|2
1732646800000|2024-11-26 18:46:40|43.55|43.33|43.56|43.34|43.56|43.34|43.55|43.33|2
1732646810000|2024-11-26 18:46:50|43.57|43.35|43.63|43.41|43.63|43.41|43.57|43.35|2
1732646820000|2024-11-26 18:47:00|43.61|43.39|43.61|43.39|43.62|43.4|43.6|43.38|5
1732646830000|2024-11-26 18:47:10|43.62|43.4|43.6|43.38|43.62|43.4|43.6|43.38|5
1732646840000|2024-11-26 18:47:20|43.59|43.37|43.53|43.31|43.59|43.37|43.53|43.31|7
1732646850000|2024-11-26 18:47:30|43.54|43.32|43.58|43.36|43.59|43.37|43.53|43.31|8
1732646860000|2024-11-26 18:47:40|43.61|43.39|43.61|43.39|43.62|43.4|43.58|43.36|7
1732646870000|2024-11-26 18:47:50|43.63|43.41|43.64|43.42|43.64|43.42|43.63|43.41|6
1732646880000|2024-11-26 18:48:00|43.63|43.41|43.61|43.39|43.63|43.41|43.61|43.39|7
1732646890000|2024-11-26 18:48:10|43.6|43.38|43.61|43.39|43.62|43.4|43.59|43.37|11
1732646900000|2024-11-26 18:48:20|43.59|43.37|43.58|43.36|43.6|43.38|43.58|43.36|4
1732646910000|2024-11-26 18:48:30|43.59|43.37|43.59|43.37|43.59|43.37|43.58|43.36|3
1732646920000|2024-11-26 18:48:40|43.6|43.38|43.61|43.39|43.61|43.39|43.6|43.38|4
1732646930000|2024-11-26 18:48:50|43.6|43.38|43.62|43.4|43.63|43.41|43.6|43.38|9
1732646940000|2024-11-26 18:49:00|43.61|43.39|43.63|43.41|43.63|43.41|43.6|43.38|6
1732646950000|2024-11-26 18:49:10|43.67|43.45|43.66|43.44|43.67|43.45|43.65|43.43|6
1732646960000|2024-11-26 18:49:20|43.67|43.45|43.7|43.48|43.7|43.48|43.67|43.45|2
1732646970000|2024-11-26 18:49:30|43.69|43.47|43.61|43.39|43.69|43.47|43.61|43.39|12
1732646980000|2024-11-26 18:49:40|43.6|43.38|43.63|43.41|43.64|43.42|43.6|43.38|8
1732646990000|2024-11-26 18:49:50|43.62|43.4|43.62|43.4|43.62|43.4|43.6|43.38|9
1732647000000|2024-11-26 18:50:00|43.64|43.42|43.6|43.38|43.64|43.42|43.6|43.38|4
1732647010000|2024-11-26 18:50:10|43.61|43.39|43.6|43.38|43.62|43.4|43.59|43.37|6
1732647020000|2024-11-26 18:50:20|43.61|43.39|43.61|43.39|43.61|43.39|43.6|43.38|3
1732647030000|2024-11-26 18:50:30|43.6|43.38|43.61|43.39|43.63|43.41|43.6|43.38|10
1732647040000|2024-11-26 18:50:40|43.6|43.38|43.62|43.4|43.62|43.4|43.6|43.38|7
1732647060000|2024-11-26 18:51:00|43.61|43.39|43.59|43.37|43.61|43.39|43.58|43.36|5
1732647070000|2024-11-26 18:51:10|43.61|43.39|43.6|43.38|43.61|43.39|43.6|43.38|2
1732647080000|2024-11-26 18:51:20|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1732647090000|2024-11-26 18:51:30|43.61|43.39|43.62|43.4|43.62|43.4|43.6|43.38|6
1732647100000|2024-11-26 18:51:40|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1732647110000|2024-11-26 18:51:50|43.63|43.41|43.67|43.45|43.67|43.45|43.63|43.41|4
1732647120000|2024-11-26 18:52:00|43.68|43.46|43.75|43.53|43.75|43.53|43.68|43.46|8
1732647130000|2024-11-26 18:52:10|43.77|43.55|43.87|43.65|43.9|43.68|43.77|43.55|15
1732647140000|2024-11-26 18:52:20|43.88|43.66|43.88|43.66|43.88|43.66|43.87|43.65|3
1732647150000|2024-11-26 18:52:30|43.89|43.67|43.87|43.65|43.9|43.68|43.87|43.65|9
1732647160000|2024-11-26 18:52:40|43.88|43.66|43.85|43.63|43.88|43.66|43.84|43.62|8
1732647170000|2024-11-26 18:52:50|43.84|43.62|43.89|43.67|43.89|43.67|43.84|43.62|5
1732647180000|2024-11-26 18:53:00|43.88|43.66|43.87|43.65|43.88|43.66|43.86|43.64|6
1732647190000|2024-11-26 18:53:10|43.88|43.66|43.98|43.76|44.02|43.8|43.88|43.66|13
1732647200000|2024-11-26 18:53:20|44|43.78|43.99|43.77|44.02|43.8|43.96|43.74|11
1732647210000|2024-11-26 18:53:30|44|43.78|44.03|43.81|44.03|43.81|44|43.78|4
1732647220000|2024-11-26 18:53:40|44.02|43.8|44.02|43.8|44.02|43.8|44.02|43.8|1
1732647230000|2024-11-26 18:53:50|44.03|43.81|44.04|43.82|44.04|43.82|44.03|43.81|2
1732647240000|2024-11-26 18:54:00|44.03|43.81|44.02|43.8|44.04|43.82|44.02|43.8|3
1732647250000|2024-11-26 18:54:10|43.98|43.76|43.96|43.74|43.98|43.76|43.96|43.74|2
1732647260000|2024-11-26 18:54:20|43.95|43.73|43.95|43.73|43.95|43.73|43.95|43.73|1
1732647270000|2024-11-26 18:54:30|43.91|43.69|43.76|43.54|43.91|43.69|43.76|43.54|11
1732647280000|2024-11-26 18:54:40|43.75|43.53|43.73|43.51|43.79|43.57|43.73|43.51|10
1732647290000|2024-11-26 18:54:50|43.75|43.53|43.76|43.54|43.76|43.54|43.75|43.53|2
1732647300000|2024-11-26 18:55:00|43.78|43.56|43.72|43.5|43.79|43.57|43.7|43.48|12
1732647310000|2024-11-26 18:55:10|43.71|43.49|43.71|43.49|43.72|43.5|43.7|43.48|7
1732647320000|2024-11-26 18:55:20|43.7|43.48|43.73|43.51|43.73|43.51|43.7|43.48|10
1732647330000|2024-11-26 18:55:30|43.74|43.52|43.75|43.53|43.75|43.53|43.74|43.52|2
1732647340000|2024-11-26 18:55:40|43.76|43.54|43.79|43.57|43.79|43.57|43.76|43.54|3
1732647360000|2024-11-26 18:56:00|43.78|43.56|43.79|43.57|43.79|43.57|43.78|43.56|6
1732647370000|2024-11-26 18:56:10|43.8|43.58|43.8|43.58|43.81|43.59|43.78|43.56|6
1732647380000|2024-11-26 18:56:20|43.79|43.57|43.8|43.58|43.8|43.58|43.79|43.57|4
1732647390000|2024-11-26 18:56:30|43.81|43.59|43.81|43.59|43.83|43.61|43.81|43.59|5
1732647400000|2024-11-26 18:56:40|43.82|43.6|43.78|43.56|43.82|43.6|43.78|43.56|4
1732647410000|2024-11-26 18:56:50|43.77|43.55|43.76|43.54|43.79|43.57|43.76|43.54|10
1732647420000|2024-11-26 18:57:00|43.75|43.53|43.73|43.51|43.75|43.53|43.73|43.51|2
1732647430000|2024-11-26 18:57:10|43.74|43.52|43.79|43.57|43.8|43.58|43.74|43.52|7
1732647440000|2024-11-26 18:57:20|43.8|43.58|43.78|43.56|43.8|43.58|43.78|43.56|3
1732647450000|2024-11-26 18:57:30|43.79|43.57|43.79|43.57|43.79|43.57|43.78|43.56|5
1732647460000|2024-11-26 18:57:40|43.78|43.56|43.74|43.52|43.78|43.56|43.74|43.52|4
1732647470000|2024-11-26 18:57:50|43.73|43.51|43.66|43.44|43.73|43.51|43.66|43.44|5
1732647480000|2024-11-26 18:58:00|43.65|43.43|43.59|43.37|43.66|43.44|43.59|43.37|8
1732647490000|2024-11-26 18:58:10|43.56|43.34|43.51|43.29|43.56|43.34|43.51|43.29|5
1732647500000|2024-11-26 18:58:20|43.5|43.28|43.42|43.2|43.5|43.28|43.42|43.2|5
1732647510000|2024-11-26 18:58:30|43.43|43.21|43.49|43.27|43.53|43.31|43.43|43.21|12
1732647520000|2024-11-26 18:58:40|43.5|43.28|43.54|43.32|43.57|43.35|43.5|43.28|9
1732647530000|2024-11-26 18:58:50|43.56|43.34|43.62|43.4|43.64|43.42|43.56|43.34|11
1732647540000|2024-11-26 18:59:00|43.63|43.41|43.59|43.37|43.63|43.41|43.56|43.34|15
1732647550000|2024-11-26 18:59:10|43.57|43.35|43.57|43.35|43.58|43.36|43.56|43.34|5
1732647560000|2024-11-26 18:59:20|43.56|43.34|43.57|43.35|43.57|43.35|43.55|43.33|10
1732647570000|2024-11-26 18:59:30|43.58|43.36|43.57|43.35|43.59|43.37|43.56|43.34|6
1732647580000|2024-11-26 18:59:40|43.56|43.34|43.55|43.33|43.57|43.35|43.51|43.29|10
1732647590000|2024-11-26 18:59:50|43.54|43.32|43.54|43.32|43.54|43.32|43.52|43.3|5
1732647600000|2024-11-26 19:00:00|43.55|43.33|43.53|43.31|43.56|43.34|43.53|43.31|6
1732647610000|2024-11-26 19:00:10|43.51|43.29|43.53|43.31|43.53|43.31|43.5|43.28|6
1732647620000|2024-11-26 19:00:20|43.54|43.32|43.57|43.35|43.57|43.35|43.54|43.32|8
1732647630000|2024-11-26 19:00:30|43.56|43.34|43.51|43.29|43.56|43.34|43.5|43.28|5
1732647640000|2024-11-26 19:00:40|43.52|43.3|43.49|43.27|43.52|43.3|43.46|43.24|15
1732647650000|2024-11-26 19:00:50|43.5|43.28|43.49|43.27|43.5|43.28|43.48|43.26|8
1732647660000|2024-11-26 19:01:00|43.5|43.28|43.41|43.19|43.51|43.29|43.41|43.19|12
1732647670000|2024-11-26 19:01:10|43.4|43.18|43.4|43.18|43.43|43.21|43.4|43.18|11
1732647680000|2024-11-26 19:01:20|43.42|43.2|43.56|43.34|43.56|43.34|43.42|43.2|10
1732647690000|2024-11-26 19:01:30|43.57|43.35|43.6|43.38|43.6|43.38|43.54|43.32|8
1732647700000|2024-11-26 19:01:40|43.61|43.39|43.59|43.37|43.61|43.39|43.59|43.37|3
1732647710000|2024-11-26 19:01:50|43.58|43.36|43.51|43.29|43.58|43.36|43.51|43.29|11
1732647720000|2024-11-26 19:02:00|43.53|43.31|43.6|43.38|43.61|43.39|43.52|43.3|12
1732647730000|2024-11-26 19:02:10|43.59|43.37|43.56|43.34|43.59|43.37|43.53|43.31|16
1732647740000|2024-11-26 19:02:20|43.57|43.35|43.57|43.35|43.57|43.35|43.53|43.31|7
1732647750000|2024-11-26 19:02:30|43.59|43.37|43.65|43.43|43.65|43.43|43.59|43.37|14
1732647760000|2024-11-26 19:02:40|43.66|43.44|43.68|43.46|43.68|43.46|43.65|43.43|9
1732647770000|2024-11-26 19:02:50|43.7|43.48|43.68|43.46|43.72|43.5|43.68|43.46|14
1732647780000|2024-11-26 19:03:00|43.66|43.44|43.59|43.37|43.66|43.44|43.59|43.37|11
1732647790000|2024-11-26 19:03:10|43.61|43.39|43.58|43.36|43.62|43.4|43.58|43.36|15
1732647800000|2024-11-26 19:03:20|43.56|43.34|43.59|43.37|43.59|43.37|43.56|43.34|7
1732647810000|2024-11-26 19:03:30|43.6|43.38|43.64|43.42|43.67|43.45|43.6|43.38|8
1732647820000|2024-11-26 19:03:40|43.66|43.44|43.63|43.41|43.69|43.47|43.62|43.4|15
1732647830000|2024-11-26 19:03:50|43.62|43.4|43.57|43.35|43.62|43.4|43.57|43.35|11
1732647840000|2024-11-26 19:04:00|43.56|43.34|43.54|43.32|43.56|43.34|43.5|43.28|7
1732647850000|2024-11-26 19:04:10|43.56|43.34|43.58|43.36|43.65|43.43|43.56|43.34|12
1732647860000|2024-11-26 19:04:20|43.57|43.35|43.47|43.25|43.57|43.35|43.47|43.25|21
1732647870000|2024-11-26 19:04:30|43.48|43.26|43.5|43.28|43.5|43.28|43.46|43.24|9
1732647880000|2024-11-26 19:04:40|43.51|43.29|43.59|43.37|43.61|43.39|43.51|43.29|13
1732647890000|2024-11-26 19:04:50|43.6|43.38|43.61|43.39|43.61|43.39|43.58|43.36|8
1732647900000|2024-11-26 19:05:00|43.64|43.42|43.78|43.56|43.79|43.57|43.64|43.42|13
1732647910000|2024-11-26 19:05:10|43.77|43.55|43.72|43.5|43.77|43.55|43.7|43.48|20
1732647920000|2024-11-26 19:05:20|43.73|43.51|43.73|43.51|43.77|43.55|43.73|43.51|17
1732647930000|2024-11-26 19:05:30|43.72|43.5|43.76|43.54|43.78|43.56|43.72|43.5|11
1732647940000|2024-11-26 19:05:40|43.75|43.53|43.77|43.55|43.78|43.56|43.74|43.52|7
1732647950000|2024-11-26 19:05:50|43.78|43.56|43.8|43.58|43.8|43.58|43.78|43.56|3
1732647960000|2024-11-26 19:06:00|43.82|43.6|43.83|43.61|43.83|43.61|43.82|43.6|2
1732647970000|2024-11-26 19:06:10|43.84|43.62|43.83|43.61|43.84|43.62|43.82|43.6|14
1732647980000|2024-11-26 19:06:20|43.84|43.62|43.84|43.62|43.84|43.62|43.82|43.6|5
1732647990000|2024-11-26 19:06:30|43.85|43.63|43.87|43.65|43.87|43.65|43.85|43.63|5
1732648000000|2024-11-26 19:06:40|43.88|43.66|43.89|43.67|43.94|43.72|43.87|43.65|11
1732648010000|2024-11-26 19:06:50|43.86|43.64|43.7|43.48|43.86|43.64|43.7|43.48|13
1732648020000|2024-11-26 19:07:00|43.69|43.47|43.63|43.41|43.69|43.47|43.63|43.41|12
1732648030000|2024-11-26 19:07:10|43.62|43.4|43.56|43.34|43.63|43.41|43.51|43.29|15
1732648040000|2024-11-26 19:07:20|43.55|43.33|43.52|43.3|43.56|43.34|43.52|43.3|13
1732648050000|2024-11-26 19:07:30|43.51|43.29|43.54|43.32|43.54|43.32|43.49|43.27|14
1732648060000|2024-11-26 19:07:40|43.53|43.31|43.53|43.31|43.54|43.32|43.51|43.29|9
1732648070000|2024-11-26 19:07:50|43.54|43.32|43.52|43.3|43.54|43.32|43.52|43.3|3
1732648080000|2024-11-26 19:08:00|43.51|43.29|43.49|43.27|43.51|43.29|43.48|43.26|6
1732648090000|2024-11-26 19:08:10|43.5|43.28|43.49|43.27|43.52|43.3|43.48|43.26|17
1732648100000|2024-11-26 19:08:20|43.48|43.26|43.44|43.22|43.49|43.27|43.44|43.22|9
1732648110000|2024-11-26 19:08:30|43.45|43.23|43.48|43.26|43.5|43.28|43.42|43.2|13
1732648120000|2024-11-26 19:08:40|43.47|43.25|43.5|43.28|43.5|43.28|43.46|43.24|8
1732648130000|2024-11-26 19:08:50|43.51|43.29|43.51|43.29|43.51|43.29|43.49|43.27|11
1732648140000|2024-11-26 19:09:00|43.52|43.3|43.63|43.41|43.63|43.41|43.52|43.3|9
1732648150000|2024-11-26 19:09:10|43.64|43.42|43.66|43.44|43.66|43.44|43.64|43.42|5
1732648160000|2024-11-26 19:09:20|43.65|43.43|43.75|43.53|43.75|43.53|43.65|43.43|5
1732648170000|2024-11-26 19:09:30|43.76|43.54|43.85|43.63|43.87|43.65|43.76|43.54|12
1732648180000|2024-11-26 19:09:40|43.86|43.64|43.87|43.65|43.89|43.67|43.85|43.63|11
1732648190000|2024-11-26 19:09:50|43.89|43.67|43.9|43.68|43.9|43.68|43.88|43.66|8
1732648200000|2024-11-26 19:10:00|43.91|43.69|43.92|43.7|43.96|43.74|43.91|43.69|16
1732648210000|2024-11-26 19:10:10|43.91|43.69|43.84|43.62|43.91|43.69|43.84|43.62|12
1732648220000|2024-11-26 19:10:20|43.85|43.63|43.94|43.72|43.94|43.72|43.85|43.63|14
1732648230000|2024-11-26 19:10:30|43.96|43.74|43.96|43.74|43.96|43.74|43.94|43.72|4
1732648240000|2024-11-26 19:10:40|43.97|43.75|44.07|43.85|44.07|43.85|43.97|43.75|9
1732648250000|2024-11-26 19:10:50|44.08|43.86|44.17|43.95|44.17|43.95|44.08|43.86|7
1732648260000|2024-11-26 19:11:00|44.18|43.96|44.21|43.99|44.22|44|44.18|43.96|10
1732648270000|2024-11-26 19:11:10|44.22|44|44.18|43.96|44.22|44|44.18|43.96|13
1732648280000|2024-11-26 19:11:20|44.19|43.97|44.15|43.93|44.19|43.97|44.14|43.92|9
1732648290000|2024-11-26 19:11:30|44.14|43.92|44.08|43.86|44.14|43.92|44.08|43.86|4
1732648300000|2024-11-26 19:11:40|44.09|43.87|44.07|43.85|44.14|43.92|44.07|43.85|11
1732648310000|2024-11-26 19:11:50|44.06|43.84|44.04|43.82|44.06|43.84|44|43.78|13
1732648320000|2024-11-26 19:12:00|44.03|43.81|44.05|43.83|44.05|43.83|44.01|43.79|10
1732648330000|2024-11-26 19:12:10|44.08|43.86|44.06|43.84|44.1|43.88|44.05|43.83|8
1732648340000|2024-11-26 19:12:20|44.07|43.85|44.01|43.79|44.07|43.85|44.01|43.79|11
1732648350000|2024-11-26 19:12:30|44.02|43.8|44.03|43.81|44.03|43.81|44.01|43.79|5
1732648360000|2024-11-26 19:12:40|44.05|43.83|44.06|43.84|44.06|43.84|44.03|43.81|6
1732648370000|2024-11-26 19:12:50|44.07|43.85|43.97|43.75|44.07|43.85|43.96|43.74|19
1732648380000|2024-11-26 19:13:00|43.96|43.74|43.93|43.71|43.99|43.77|43.92|43.7|13
1732648390000|2024-11-26 19:13:10|43.94|43.72|43.87|43.65|43.94|43.72|43.87|43.65|13
1732648400000|2024-11-26 19:13:20|43.89|43.67|43.91|43.69|43.91|43.69|43.87|43.65|11
1732648410000|2024-11-26 19:13:30|43.9|43.68|43.78|43.56|43.91|43.69|43.75|43.53|14
1732648420000|2024-11-26 19:13:40|43.79|43.57|43.86|43.64|43.86|43.64|43.79|43.57|11
1732648430000|2024-11-26 19:13:50|43.84|43.62|43.86|43.64|43.86|43.64|43.84|43.62|6
1732648440000|2024-11-26 19:14:00|43.87|43.65|43.96|43.74|43.97|43.75|43.85|43.63|10
1732648450000|2024-11-26 19:14:10|43.94|43.72|43.89|43.67|43.96|43.74|43.89|43.67|14
1732648460000|2024-11-26 19:14:20|43.85|43.63|43.8|43.58|43.86|43.64|43.8|43.58|13
1732648470000|2024-11-26 19:14:30|43.81|43.59|43.92|43.7|43.92|43.7|43.81|43.59|11
1732648480000|2024-11-26 19:14:40|43.94|43.72|43.97|43.75|44|43.78|43.92|43.7|9
1732648490000|2024-11-26 19:14:50|44|43.78|44.01|43.79|44.02|43.8|43.98|43.76|9
1732648500000|2024-11-26 19:15:00|44.02|43.8|43.94|43.72|44.02|43.8|43.93|43.71|17
1732648510000|2024-11-26 19:15:10|43.93|43.71|43.89|43.67|43.93|43.71|43.86|43.64|18
1732648520000|2024-11-26 19:15:20|43.91|43.69|44.04|43.82|44.04|43.82|43.9|43.68|13
1732648530000|2024-11-26 19:15:30|44.03|43.81|44.03|43.81|44.05|43.83|44|43.78|11
1732648540000|2024-11-26 19:15:40|44.02|43.8|43.98|43.76|44.03|43.81|43.98|43.76|9
1732648550000|2024-11-26 19:15:50|43.97|43.75|43.91|43.69|43.97|43.75|43.9|43.68|9
1732648560000|2024-11-26 19:16:00|43.9|43.68|43.88|43.66|43.91|43.69|43.85|43.63|14
1732648570000|2024-11-26 19:16:10|43.9|43.68|44.05|43.83|44.07|43.85|43.9|43.68|12
1732648580000|2024-11-26 19:16:20|44.06|43.84|44|43.78|44.06|43.84|43.98|43.76|15
1732648590000|2024-11-26 19:16:30|43.98|43.76|43.97|43.75|44.04|43.82|43.96|43.74|11
1732648600000|2024-11-26 19:16:40|43.98|43.76|44|43.78|44|43.78|43.98|43.76|3
1732648610000|2024-11-26 19:16:50|43.99|43.77|43.98|43.76|44|43.78|43.98|43.76|5
1732648620000|2024-11-26 19:17:00|44|43.78|43.94|43.72|44.01|43.79|43.93|43.71|13
1732648630000|2024-11-26 19:17:10|43.96|43.74|43.92|43.7|44.01|43.79|43.92|43.7|15
1732648640000|2024-11-26 19:17:20|43.93|43.71|43.89|43.67|43.95|43.73|43.88|43.66|20
1732648650000|2024-11-26 19:17:30|43.9|43.68|43.87|43.65|43.92|43.7|43.87|43.65|14
1732648660000|2024-11-26 19:17:40|43.86|43.64|43.84|43.62|43.88|43.66|43.84|43.62|12
1732648670000|2024-11-26 19:17:50|43.83|43.61|43.84|43.62|43.85|43.63|43.83|43.61|17
1732648680000|2024-11-26 19:18:00|43.83|43.61|43.82|43.6|43.87|43.65|43.8|43.58|20
1732648690000|2024-11-26 19:18:10|43.84|43.62|43.74|43.52|43.84|43.62|43.74|43.52|16
1732648700000|2024-11-26 19:18:20|43.76|43.54|43.72|43.5|43.76|43.54|43.72|43.5|9
1732648710000|2024-11-26 19:18:30|43.71|43.49|43.66|43.44|43.71|43.49|43.66|43.44|7
1732648720000|2024-11-26 19:18:40|43.67|43.45|43.65|43.43|43.67|43.45|43.64|43.42|6
1732648730000|2024-11-26 19:18:50|43.64|43.42|43.73|43.51|43.73|43.51|43.64|43.42|12
1732648740000|2024-11-26 19:19:00|43.79|43.57|43.85|43.63|43.85|43.63|43.79|43.57|9
1732648750000|2024-11-26 19:19:10|43.86|43.64|43.86|43.64|43.9|43.68|43.86|43.64|9
1732648760000|2024-11-26 19:19:20|43.84|43.62|43.88|43.66|43.93|43.71|43.83|43.61|13
1732648770000|2024-11-26 19:19:30|43.87|43.65|43.71|43.49|43.89|43.67|43.7|43.48|15
1732648780000|2024-11-26 19:19:40|43.7|43.48|43.74|43.52|43.75|43.53|43.7|43.48|11
1732648790000|2024-11-26 19:19:50|43.72|43.5|43.71|43.49|43.74|43.52|43.7|43.48|14
1732648800000|2024-11-26 19:20:00|43.72|43.5|43.72|43.5|43.73|43.51|43.67|43.45|11
1732648810000|2024-11-26 19:20:10|43.73|43.51|43.72|43.5|43.74|43.52|43.71|43.49|8
1732648820000|2024-11-26 19:20:20|43.71|43.49|43.65|43.43|43.72|43.5|43.65|43.43|13
1732648830000|2024-11-26 19:20:30|43.66|43.44|43.67|43.45|43.67|43.45|43.63|43.41|15
1732648840000|2024-11-26 19:20:40|43.65|43.43|43.68|43.46|43.68|43.46|43.65|43.43|8
1732648850000|2024-11-26 19:20:50|43.67|43.45|43.68|43.46|43.68|43.46|43.67|43.45|4
1732648860000|2024-11-26 19:21:00|43.67|43.45|43.66|43.44|43.68|43.46|43.66|43.44|4
1732648870000|2024-11-26 19:21:10|43.67|43.45|43.66|43.44|43.68|43.46|43.66|43.44|6
1732648880000|2024-11-26 19:21:20|43.67|43.45|43.66|43.44|43.67|43.45|43.63|43.41|7
1732648890000|2024-11-26 19:21:30|43.65|43.43|43.6|43.38|43.65|43.43|43.6|43.38|8
1732648910000|2024-11-26 19:21:50|43.59|43.37|43.58|43.36|43.59|43.37|43.57|43.35|4
1732648920000|2024-11-26 19:22:00|43.57|43.35|43.6|43.38|43.6|43.38|43.57|43.35|10
1732648930000|2024-11-26 19:22:10|43.61|43.39|43.66|43.44|43.66|43.44|43.61|43.39|9
1732648940000|2024-11-26 19:22:20|43.65|43.43|43.68|43.46|43.68|43.46|43.64|43.42|8
1732648950000|2024-11-26 19:22:30|43.67|43.45|43.68|43.46|43.7|43.48|43.67|43.45|8
1732648960000|2024-11-26 19:22:40|43.61|43.39|43.58|43.36|43.61|43.39|43.56|43.34|8
1732648970000|2024-11-26 19:22:50|43.57|43.35|43.59|43.37|43.6|43.38|43.57|43.35|8
1732648980000|2024-11-26 19:23:00|43.6|43.38|43.52|43.3|43.61|43.39|43.52|43.3|10
1732648990000|2024-11-26 19:23:10|43.53|43.31|43.68|43.46|43.69|43.47|43.53|43.31|22
1732649000000|2024-11-26 19:23:20|43.66|43.44|43.67|43.45|43.69|43.47|43.65|43.43|17
1732649010000|2024-11-26 19:23:30|43.68|43.46|43.71|43.49|43.71|43.49|43.67|43.45|6
1732649020000|2024-11-26 19:23:40|43.72|43.5|43.73|43.51|43.73|43.51|43.72|43.5|2
1732649030000|2024-11-26 19:23:50|43.7|43.48|43.68|43.46|43.7|43.48|43.66|43.44|7
1732649040000|2024-11-26 19:24:00|43.69|43.47|43.68|43.46|43.69|43.47|43.61|43.39|17
1732649050000|2024-11-26 19:24:10|43.69|43.47|43.65|43.43|43.69|43.47|43.61|43.39|18
1732649060000|2024-11-26 19:24:20|43.64|43.42|43.61|43.39|43.64|43.42|43.57|43.35|13
1732649070000|2024-11-26 19:24:30|43.62|43.4|43.63|43.41|43.64|43.42|43.6|43.38|12
1732649080000|2024-11-26 19:24:40|43.7|43.48|43.61|43.39|43.7|43.48|43.6|43.38|14
1732649090000|2024-11-26 19:24:50|43.62|43.4|43.61|43.39|43.62|43.4|43.6|43.38|6
1732649100000|2024-11-26 19:25:00|43.58|43.36|43.53|43.31|43.6|43.38|43.52|43.3|16
1732649110000|2024-11-26 19:25:10|43.54|43.32|43.48|43.26|43.54|43.32|43.48|43.26|7
1732649120000|2024-11-26 19:25:20|43.47|43.25|43.52|43.3|43.62|43.4|43.47|43.25|15
1732649130000|2024-11-26 19:25:30|43.53|43.31|43.55|43.33|43.55|43.33|43.49|43.27|9
1732649140000|2024-11-26 19:25:40|43.58|43.36|43.56|43.34|43.63|43.41|43.56|43.34|14
1732649150000|2024-11-26 19:25:50|43.57|43.35|43.58|43.36|43.59|43.37|43.56|43.34|11
1732649160000|2024-11-26 19:26:00|43.59|43.37|43.62|43.4|43.62|43.4|43.58|43.36|11
1732649170000|2024-11-26 19:26:10|43.67|43.45|43.68|43.46|43.68|43.46|43.62|43.4|16
1732649180000|2024-11-26 19:26:20|43.69|43.47|43.56|43.34|43.7|43.48|43.56|43.34|17
1732649190000|2024-11-26 19:26:30|43.58|43.36|43.56|43.34|43.59|43.37|43.55|43.33|11
1732649200000|2024-11-26 19:26:40|43.54|43.32|43.51|43.29|43.54|43.32|43.51|43.29|4
1732649210000|2024-11-26 19:26:50|43.49|43.27|43.47|43.25|43.5|43.28|43.46|43.24|9
1732649220000|2024-11-26 19:27:00|43.48|43.26|43.54|43.32|43.54|43.32|43.48|43.26|7
1732649230000|2024-11-26 19:27:10|43.53|43.31|43.5|43.28|43.53|43.31|43.5|43.28|8
1732649240000|2024-11-26 19:27:20|43.48|43.26|43.5|43.28|43.5|43.28|43.48|43.26|5
1732649250000|2024-11-26 19:27:30|43.49|43.27|43.5|43.28|43.51|43.29|43.49|43.27|6
1732649260000|2024-11-26 19:27:40|43.49|43.27|43.45|43.23|43.5|43.28|43.45|43.23|9
1732649270000|2024-11-26 19:27:50|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1732649280000|2024-11-26 19:28:00|43.43|43.21|43.39|43.17|43.43|43.21|43.39|43.17|6
1732649290000|2024-11-26 19:28:10|43.38|43.16|43.31|43.09|43.39|43.17|43.31|43.09|8
1732649300000|2024-11-26 19:28:20|43.3|43.08|43.25|43.03|43.3|43.08|43.24|43.02|7
1732649310000|2024-11-26 19:28:30|43.26|43.04|43.33|43.11|43.33|43.11|43.26|43.04|9
1732649320000|2024-11-26 19:28:40|43.32|43.1|43.34|43.12|43.34|43.12|43.32|43.1|9
1732649340000|2024-11-26 19:29:00|43.33|43.11|43.32|43.1|43.33|43.11|43.32|43.1|2
1732649350000|2024-11-26 19:29:10|43.33|43.11|43.33|43.11|43.34|43.12|43.32|43.1|9
1732649360000|2024-11-26 19:29:20|43.34|43.12|43.34|43.12|43.34|43.12|43.32|43.1|6
1732649390000|2024-11-26 19:29:50|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|2
1732649400000|2024-11-26 19:30:00|43.35|43.13|43.32|43.1|43.35|43.13|43.28|43.06|13
1732649410000|2024-11-26 19:30:10|43.33|43.11|43.26|43.04|43.33|43.11|43.25|43.03|12
1732649420000|2024-11-26 19:30:20|43.25|43.03|43.21|42.99|43.25|43.03|43.21|42.99|7
1732649430000|2024-11-26 19:30:30|43.22|43|43.21|42.99|43.22|43|43.21|42.99|4
1732649450000|2024-11-26 19:30:50|43.22|43|43.11|42.89|43.22|43|43.11|42.89|3
1732649510000|2024-11-26 19:31:50|43.16|42.94|43.22|43|43.22|43|43.16|42.94|10
1732649520000|2024-11-26 19:32:00|43.23|43.01|43.21|42.99|43.23|43.01|43.2|42.98|13
1732649530000|2024-11-26 19:32:10|43.22|43|43.34|43.12|43.34|43.12|43.21|42.99|7
1732649540000|2024-11-26 19:32:20|43.36|43.14|43.44|43.22|43.44|43.22|43.36|43.14|7
1732649550000|2024-11-26 19:32:30|43.45|43.23|43.51|43.29|43.51|43.29|43.45|43.23|5
1732649560000|2024-11-26 19:32:40|43.52|43.3|43.57|43.35|43.57|43.35|43.52|43.3|5
1732649570000|2024-11-26 19:32:50|43.58|43.36|43.6|43.38|43.6|43.38|43.58|43.36|3
1732649580000|2024-11-26 19:33:00|43.59|43.37|43.69|43.47|43.69|43.47|43.59|43.37|11
1732649590000|2024-11-26 19:33:10|43.68|43.46|43.7|43.48|43.72|43.5|43.65|43.43|13
1732649600000|2024-11-26 19:33:20|43.69|43.47|43.72|43.5|43.72|43.5|43.69|43.47|8
1732649610000|2024-11-26 19:33:30|43.71|43.49|43.72|43.5|43.72|43.5|43.71|43.49|2
1732649620000|2024-11-26 19:33:40|43.75|43.53|43.77|43.55|43.77|43.55|43.75|43.53|10
1732649630000|2024-11-26 19:33:50|43.78|43.56|43.8|43.58|43.8|43.58|43.78|43.56|3
1732649640000|2024-11-26 19:34:00|43.78|43.56|43.7|43.48|43.78|43.56|43.7|43.48|7
1732649650000|2024-11-26 19:34:10|43.64|43.42|43.49|43.27|43.64|43.42|43.48|43.26|15
1732649660000|2024-11-26 19:34:20|43.51|43.29|43.54|43.32|43.55|43.33|43.49|43.27|19
1732649670000|2024-11-26 19:34:30|43.55|43.33|43.45|43.23|43.55|43.33|43.45|43.23|8
1732649680000|2024-11-26 19:34:40|43.44|43.22|43.47|43.25|43.48|43.26|43.42|43.2|15
1732649690000|2024-11-26 19:34:50|43.48|43.26|43.5|43.28|43.53|43.31|43.47|43.25|10
1732649700000|2024-11-26 19:35:00|43.49|43.27|43.6|43.38|43.6|43.38|43.47|43.25|18
1732649710000|2024-11-26 19:35:10|43.59|43.37|43.6|43.38|43.6|43.38|43.53|43.31|10
1732649720000|2024-11-26 19:35:20|43.61|43.39|43.76|43.54|43.78|43.56|43.61|43.39|14
1732649730000|2024-11-26 19:35:30|43.75|43.53|43.7|43.48|43.75|43.53|43.69|43.47|9
1732649740000|2024-11-26 19:35:40|43.71|43.49|43.69|43.47|43.71|43.49|43.67|43.45|10
1732649750000|2024-11-26 19:35:50|43.68|43.46|43.67|43.45|43.71|43.49|43.67|43.45|15
1732649760000|2024-11-26 19:36:00|43.68|43.46|43.69|43.47|43.69|43.47|43.63|43.41|16
1732649770000|2024-11-26 19:36:10|43.68|43.46|43.65|43.43|43.69|43.47|43.65|43.43|6
1732649780000|2024-11-26 19:36:20|43.66|43.44|43.63|43.41|43.67|43.45|43.63|43.41|6
1732649790000|2024-11-26 19:36:30|43.64|43.42|43.62|43.4|43.67|43.45|43.62|43.4|18
1732649800000|2024-11-26 19:36:40|43.63|43.41|43.57|43.35|43.63|43.41|43.57|43.35|12
1732649810000|2024-11-26 19:36:50|43.58|43.36|43.62|43.4|43.62|43.4|43.58|43.36|8
1732649820000|2024-11-26 19:37:00|43.61|43.39|43.65|43.43|43.65|43.43|43.6|43.38|8
1732649830000|2024-11-26 19:37:10|43.64|43.42|43.57|43.35|43.65|43.43|43.56|43.34|13
1732649840000|2024-11-26 19:37:20|43.58|43.36|43.58|43.36|43.58|43.36|43.57|43.35|5
1732649850000|2024-11-26 19:37:30|43.61|43.39|43.6|43.38|43.63|43.41|43.6|43.38|6
1732649860000|2024-11-26 19:37:40|43.59|43.37|43.61|43.39|43.61|43.39|43.59|43.37|3
1732649870000|2024-11-26 19:37:50|43.63|43.41|43.66|43.44|43.66|43.44|43.63|43.41|3
1732649880000|2024-11-26 19:38:00|43.64|43.42|43.68|43.46|43.68|43.46|43.64|43.42|4
1732649890000|2024-11-26 19:38:10|43.69|43.47|43.76|43.54|43.82|43.6|43.69|43.47|11
1732649900000|2024-11-26 19:38:20|43.77|43.55|43.82|43.6|43.83|43.61|43.76|43.54|7
1732649910000|2024-11-26 19:38:30|43.83|43.61|43.86|43.64|43.86|43.64|43.83|43.61|9
1732649920000|2024-11-26 19:38:40|43.87|43.65|43.85|43.63|43.87|43.65|43.85|43.63|5
1732649930000|2024-11-26 19:38:50|43.86|43.64|43.84|43.62|43.86|43.64|43.82|43.6|5
1732649940000|2024-11-26 19:39:00|43.83|43.61|43.8|43.58|43.83|43.61|43.8|43.58|7
1732649950000|2024-11-26 19:39:10|43.77|43.55|43.76|43.54|43.78|43.56|43.76|43.54|7
1732649960000|2024-11-26 19:39:20|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1732649970000|2024-11-26 19:39:30|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|2
1732649980000|2024-11-26 19:39:40|43.69|43.47|43.71|43.49|43.71|43.49|43.69|43.47|9
1732649990000|2024-11-26 19:39:50|43.72|43.5|43.72|43.5|43.72|43.5|43.72|43.5|1
1732650000000|2024-11-26 19:40:00|43.73|43.51|43.69|43.47|43.74|43.52|43.69|43.47|5
1732650010000|2024-11-26 19:40:10|43.68|43.46|43.62|43.4|43.68|43.46|43.6|43.38|10
1732650020000|2024-11-26 19:40:20|43.61|43.39|43.57|43.35|43.63|43.41|43.57|43.35|8
1732650030000|2024-11-26 19:40:30|43.59|43.37|43.53|43.31|43.59|43.37|43.51|43.29|11
1732650040000|2024-11-26 19:40:40|43.52|43.3|43.52|43.3|43.53|43.31|43.52|43.3|3
1732650050000|2024-11-26 19:40:50|43.5|43.28|43.46|43.24|43.5|43.28|43.45|43.23|10
1732650060000|2024-11-26 19:41:00|43.45|43.23|43.45|43.23|43.46|43.24|43.45|43.23|5
1732650070000|2024-11-26 19:41:10|43.44|43.22|43.41|43.19|43.45|43.23|43.41|43.19|5
1732650080000|2024-11-26 19:41:20|43.4|43.18|43.32|43.1|43.4|43.18|43.32|43.1|17
1732650090000|2024-11-26 19:41:30|43.33|43.11|43.27|43.05|43.33|43.11|43.27|43.05|9
1732650100000|2024-11-26 19:41:40|43.26|43.04|43.25|43.03|43.27|43.05|43.25|43.03|4
1732650110000|2024-11-26 19:41:50|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1732650120000|2024-11-26 19:42:00|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1732650130000|2024-11-26 19:42:10|43.28|43.06|43.28|43.06|43.28|43.06|43.26|43.04|5
1732650140000|2024-11-26 19:42:20|43.27|43.05|43.28|43.06|43.28|43.06|43.27|43.05|2
1732650150000|2024-11-26 19:42:30|43.27|43.05|43.27|43.05|43.28|43.06|43.27|43.05|3
1732650160000|2024-11-26 19:42:40|43.28|43.06|43.33|43.11|43.33|43.11|43.28|43.06|5
1732650170000|2024-11-26 19:42:50|43.35|43.13|43.41|43.19|43.41|43.19|43.35|43.13|7
1732650180000|2024-11-26 19:43:00|43.4|43.18|43.39|43.17|43.41|43.19|43.38|43.16|12
1732650190000|2024-11-26 19:43:10|43.4|43.18|43.46|43.24|43.46|43.24|43.4|43.18|10
1732650200000|2024-11-26 19:43:20|43.47|43.25|43.5|43.28|43.51|43.29|43.47|43.25|6
1732650210000|2024-11-26 19:43:30|43.49|43.27|43.49|43.27|43.5|43.28|43.49|43.27|3
1732650220000|2024-11-26 19:43:40|43.48|43.26|43.45|43.23|43.48|43.26|43.44|43.22|7
1732650230000|2024-11-26 19:43:50|43.46|43.24|43.45|43.23|43.46|43.24|43.44|43.22|4
1732650240000|2024-11-26 19:44:00|43.46|43.24|43.49|43.27|43.51|43.29|43.46|43.24|7
1732650250000|2024-11-26 19:44:10|43.48|43.26|43.49|43.27|43.49|43.27|43.47|43.25|7
1732650260000|2024-11-26 19:44:20|43.5|43.28|43.4|43.18|43.5|43.28|43.4|43.18|7
1732650270000|2024-11-26 19:44:30|43.39|43.17|43.52|43.3|43.52|43.3|43.39|43.17|8
1732650280000|2024-11-26 19:44:40|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|2
1732650290000|2024-11-26 19:44:50|43.5|43.28|43.49|43.27|43.5|43.28|43.48|43.26|7
1732650300000|2024-11-26 19:45:00|43.48|43.26|43.41|43.19|43.51|43.29|43.41|43.19|13
1732650310000|2024-11-26 19:45:10|43.43|43.21|43.47|43.25|43.47|43.25|43.42|43.2|7
1732650320000|2024-11-26 19:45:20|43.46|43.24|43.52|43.3|43.52|43.3|43.46|43.24|9
1732650330000|2024-11-26 19:45:30|43.51|43.29|43.51|43.29|43.52|43.3|43.51|43.29|7
1732650340000|2024-11-26 19:45:40|43.5|43.28|43.46|43.24|43.51|43.29|43.45|43.23|14
1732650350000|2024-11-26 19:45:50|43.47|43.25|43.41|43.19|43.48|43.26|43.41|43.19|14
1732650360000|2024-11-26 19:46:00|43.42|43.2|43.33|43.11|43.42|43.2|43.33|43.11|8
1732650370000|2024-11-26 19:46:10|43.31|43.09|43.3|43.08|43.31|43.09|43.28|43.06|7
1732650380000|2024-11-26 19:46:20|43.29|43.07|43.27|43.05|43.3|43.08|43.27|43.05|5
1732650390000|2024-11-26 19:46:30|43.28|43.06|43.29|43.07|43.29|43.07|43.28|43.06|2
1732650400000|2024-11-26 19:46:40|43.31|43.09|43.35|43.13|43.35|43.13|43.31|43.09|4
1732650410000|2024-11-26 19:46:50|43.36|43.14|43.39|43.17|43.39|43.17|43.36|43.14|6
1732650420000|2024-11-26 19:47:00|43.38|43.16|43.4|43.18|43.43|43.21|43.38|43.16|8
1732650430000|2024-11-26 19:47:10|43.39|43.17|43.38|43.16|43.39|43.17|43.36|43.14|7
1732650440000|2024-11-26 19:47:20|43.39|43.17|43.39|43.17|43.39|43.17|43.37|43.15|7
1732650450000|2024-11-26 19:47:30|43.4|43.18|43.48|43.26|43.48|43.26|43.39|43.17|6
1732650460000|2024-11-26 19:47:40|43.47|43.25|43.53|43.31|43.53|43.31|43.47|43.25|8
1732650470000|2024-11-26 19:47:50|43.54|43.32|43.59|43.37|43.59|43.37|43.53|43.31|8
1732650480000|2024-11-26 19:48:00|43.6|43.38|43.54|43.32|43.6|43.38|43.54|43.32|5
1732650490000|2024-11-26 19:48:10|43.53|43.31|43.44|43.22|43.53|43.31|43.43|43.21|7
1732650500000|2024-11-26 19:48:20|43.47|43.25|43.51|43.29|43.56|43.34|43.47|43.25|15
1732650510000|2024-11-26 19:48:30|43.5|43.28|43.5|43.28|43.53|43.31|43.49|43.27|14
1732650520000|2024-11-26 19:48:40|43.45|43.23|43.43|43.21|43.45|43.23|43.41|43.19|10
1732650530000|2024-11-26 19:48:50|43.42|43.2|43.51|43.29|43.51|43.29|43.41|43.19|10
1732650540000|2024-11-26 19:49:00|43.5|43.28|43.51|43.29|43.51|43.29|43.49|43.27|7
1732650550000|2024-11-26 19:49:10|43.56|43.34|43.45|43.23|43.56|43.34|43.45|43.23|9
1732650560000|2024-11-26 19:49:20|43.44|43.22|43.35|43.13|43.44|43.22|43.35|43.13|12
1732650570000|2024-11-26 19:49:30|43.34|43.12|43.33|43.11|43.36|43.14|43.31|43.09|13
1732650580000|2024-11-26 19:49:40|43.32|43.1|43.3|43.08|43.34|43.12|43.29|43.07|6
1732650590000|2024-11-26 19:49:50|43.29|43.07|43.26|43.04|43.29|43.07|43.26|43.04|4
1732650600000|2024-11-26 19:50:00|43.25|43.03|43.26|43.04|43.26|43.04|43.24|43.02|6
1732650610000|2024-11-26 19:50:10|43.27|43.05|43.26|43.04|43.28|43.06|43.25|43.03|11
1732650620000|2024-11-26 19:50:20|43.25|43.03|43.24|43.02|43.25|43.03|43.24|43.02|4
1732650630000|2024-11-26 19:50:30|43.23|43.01|43.2|42.98|43.23|43.01|43.19|42.97|4
1732650640000|2024-11-26 19:50:40|43.21|42.99|43.29|43.07|43.29|43.07|43.21|42.99|12
1732650650000|2024-11-26 19:50:50|43.3|43.08|43.3|43.08|43.3|43.08|43.26|43.04|15
1732650660000|2024-11-26 19:51:00|43.29|43.07|43.19|42.97|43.29|43.07|43.19|42.97|10
1732650670000|2024-11-26 19:51:10|43.2|42.98|43.2|42.98|43.2|42.98|43.18|42.96|13
1732650680000|2024-11-26 19:51:20|43.19|42.97|43.18|42.96|43.2|42.98|43.18|42.96|5
1732650690000|2024-11-26 19:51:30|43.19|42.97|43.17|42.95|43.19|42.97|43.16|42.94|8
1732650700000|2024-11-26 19:51:40|43.18|42.96|43.19|42.97|43.19|42.97|43.17|42.95|10
1732650710000|2024-11-26 19:51:50|43.2|42.98|43.24|43.02|43.24|43.02|43.2|42.98|3
1732650720000|2024-11-26 19:52:00|43.23|43.01|43.25|43.03|43.25|43.03|43.23|43.01|3
1732650730000|2024-11-26 19:52:10|43.26|43.04|43.23|43.01|43.26|43.04|43.22|43|11
1732650740000|2024-11-26 19:52:20|43.24|43.02|43.25|43.03|43.26|43.04|43.24|43.02|8
1732650750000|2024-11-26 19:52:30|43.24|43.02|43.22|43|43.24|43.02|43.2|42.98|12
1732650760000|2024-11-26 19:52:40|43.23|43.01|43.25|43.03|43.25|43.03|43.22|43|4
1732650780000|2024-11-26 19:53:00|43.24|43.02|43.24|43.02|43.25|43.03|43.23|43.01|7
1732650790000|2024-11-26 19:53:10|43.25|43.03|43.26|43.04|43.26|43.04|43.24|43.02|4
1732650800000|2024-11-26 19:53:20|43.28|43.06|43.27|43.05|43.3|43.08|43.26|43.04|14
1732650810000|2024-11-26 19:53:30|43.25|43.03|43.25|43.03|43.27|43.05|43.24|43.02|11
1732650820000|2024-11-26 19:53:40|43.24|43.02|43.27|43.05|43.27|43.05|43.23|43.01|17
1732650840000|2024-11-26 19:54:00|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1732650850000|2024-11-26 19:54:10|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1732650860000|2024-11-26 19:54:20|43.27|43.05|43.27|43.05|43.28|43.06|43.23|43.01|11
1732650870000|2024-11-26 19:54:30|43.26|43.04|43.27|43.05|43.28|43.06|43.22|43|10
1732650880000|2024-11-26 19:54:40|43.26|43.04|43.27|43.05|43.28|43.06|43.26|43.04|4
1732650890000|2024-11-26 19:54:50|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1732650900000|2024-11-26 19:55:00|43.27|43.05|43.27|43.05|43.28|43.06|43.23|43.01|13
1732650910000|2024-11-26 19:55:10|43.26|43.04|43.25|43.03|43.26|43.04|43.23|43.01|9
1732650920000|2024-11-26 19:55:20|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|4
1732650930000|2024-11-26 19:55:30|43.26|43.04|43.26|43.04|43.27|43.05|43.26|43.04|3
1732650940000|2024-11-26 19:55:40|43.27|43.05|43.25|43.03|43.27|43.05|43.25|43.03|13
1732650950000|2024-11-26 19:55:50|43.26|43.04|43.27|43.05|43.27|43.05|43.25|43.03|12
1732650970000|2024-11-26 19:56:10|43.3|43.08|43.5|43.28|43.5|43.28|43.3|43.08|15
1732650980000|2024-11-26 19:56:20|43.51|43.29|43.53|43.31|43.56|43.34|43.46|43.24|19
1732650990000|2024-11-26 19:56:30|43.52|43.3|43.56|43.34|43.56|43.34|43.52|43.3|14
1732651000000|2024-11-26 19:56:40|43.54|43.32|43.65|43.43|43.65|43.43|43.54|43.32|9
1732651010000|2024-11-26 19:56:50|43.66|43.44|43.88|43.66|43.89|43.67|43.66|43.44|15
1732651020000|2024-11-26 19:57:00|43.85|43.63|43.75|43.53|43.86|43.64|43.73|43.51|15
1732651030000|2024-11-26 19:57:10|43.76|43.54|43.75|43.53|43.78|43.56|43.74|43.52|16
1732651040000|2024-11-26 19:57:20|43.74|43.52|43.72|43.5|43.77|43.55|43.72|43.5|13
1732651050000|2024-11-26 19:57:30|43.74|43.52|43.79|43.57|43.85|43.63|43.74|43.52|20
1732651060000|2024-11-26 19:57:40|43.8|43.58|43.88|43.66|43.89|43.67|43.77|43.55|14
1732651070000|2024-11-26 19:57:50|43.89|43.67|43.87|43.65|43.9|43.68|43.87|43.65|8
1732651080000|2024-11-26 19:58:00|43.86|43.64|43.82|43.6|43.86|43.64|43.8|43.58|8
1732651090000|2024-11-26 19:58:10|43.83|43.61|43.78|43.56|43.83|43.61|43.78|43.56|7
1732651100000|2024-11-26 19:58:20|43.75|43.53|43.72|43.5|43.76|43.54|43.7|43.48|15
1732651110000|2024-11-26 19:58:30|43.7|43.48|43.83|43.61|43.83|43.61|43.7|43.48|12
1732651120000|2024-11-26 19:58:40|43.84|43.62|43.83|43.61|43.84|43.62|43.81|43.59|9
1732651130000|2024-11-26 19:58:50|43.82|43.6|43.81|43.59|43.83|43.61|43.77|43.55|17
1732651140000|2024-11-26 19:59:00|43.8|43.58|43.84|43.62|43.85|43.63|43.8|43.58|9
1732651150000|2024-11-26 19:59:10|43.85|43.63|43.9|43.68|43.9|43.68|43.85|43.63|8
1732651160000|2024-11-26 19:59:20|43.88|43.66|43.9|43.68|43.9|43.68|43.87|43.65|5
1732651170000|2024-11-26 19:59:30|43.89|43.67|43.82|43.6|43.9|43.68|43.82|43.6|12
1732651180000|2024-11-26 19:59:40|43.81|43.59|43.84|43.62|43.84|43.62|43.77|43.55|12
1732651190000|2024-11-26 19:59:50|43.83|43.61|43.85|43.63|43.86|43.64|43.82|43.6|5
1732651200000|2024-11-26 20:00:00|43.81|43.59|43.72|43.5|43.81|43.59|43.72|43.5|11
1732651210000|2024-11-26 20:00:10|43.73|43.51|43.71|43.49|43.73|43.51|43.69|43.47|10
1732651220000|2024-11-26 20:00:20|43.72|43.5|43.79|43.57|43.79|43.57|43.7|43.48|13
1732651230000|2024-11-26 20:00:30|43.78|43.56|43.86|43.64|43.86|43.64|43.78|43.56|7
1732651240000|2024-11-26 20:00:40|43.85|43.63|43.85|43.63|43.85|43.63|43.84|43.62|3
1732651250000|2024-11-26 20:00:50|43.86|43.64|43.9|43.68|43.9|43.68|43.86|43.64|4
1732651260000|2024-11-26 20:01:00|43.91|43.69|43.95|43.73|43.98|43.76|43.91|43.69|10
1732651270000|2024-11-26 20:01:10|43.92|43.7|43.9|43.68|43.93|43.71|43.86|43.64|11
1732651280000|2024-11-26 20:01:20|43.92|43.7|43.97|43.75|43.97|43.75|43.9|43.68|12
1732651290000|2024-11-26 20:01:30|43.95|43.73|43.98|43.76|43.98|43.76|43.95|43.73|4
1732651300000|2024-11-26 20:01:40|43.97|43.75|43.99|43.77|43.99|43.77|43.97|43.75|3
1732651310000|2024-11-26 20:01:50|44|43.78|44.1|43.88|44.1|43.88|44|43.78|10
1732651320000|2024-11-26 20:02:00|44.11|43.89|43.96|43.74|44.11|43.89|43.96|43.74|20
1732651330000|2024-11-26 20:02:10|43.99|43.77|44.01|43.79|44.02|43.8|43.97|43.75|11
1732651340000|2024-11-26 20:02:20|44.03|43.81|44.04|43.82|44.05|43.83|44.01|43.79|10
1732651350000|2024-11-26 20:02:30|44.05|43.83|44.07|43.85|44.1|43.88|44.05|43.83|8
1732651360000|2024-11-26 20:02:40|44.06|43.84|44.05|43.83|44.06|43.84|44.01|43.79|11
1732651370000|2024-11-26 20:02:50|44.04|43.82|44.05|43.83|44.08|43.86|44.04|43.82|9
1732651380000|2024-11-26 20:03:00|44.04|43.82|43.94|43.72|44.04|43.82|43.94|43.72|17
1732651390000|2024-11-26 20:03:10|43.92|43.7|43.71|43.49|43.92|43.7|43.71|43.49|13
1732651400000|2024-11-26 20:03:20|43.7|43.48|43.7|43.48|43.75|43.53|43.7|43.48|8
1732651410000|2024-11-26 20:03:30|43.69|43.47|43.57|43.35|43.69|43.47|43.54|43.32|12
1732651420000|2024-11-26 20:03:40|43.56|43.34|43.5|43.28|43.59|43.37|43.5|43.28|14
1732651430000|2024-11-26 20:03:50|43.49|43.27|43.58|43.36|43.6|43.38|43.46|43.24|12
1732651440000|2024-11-26 20:04:00|43.57|43.35|43.59|43.37|43.6|43.38|43.55|43.33|9
1732651450000|2024-11-26 20:04:10|43.6|43.38|43.6|43.38|43.6|43.38|43.57|43.35|5
1732651460000|2024-11-26 20:04:20|43.59|43.37|43.6|43.38|43.6|43.38|43.57|43.35|11
1732651470000|2024-11-26 20:04:30|43.59|43.37|43.6|43.38|43.6|43.38|43.59|43.37|2
1732651480000|2024-11-26 20:04:40|43.61|43.39|43.62|43.4|43.64|43.42|43.61|43.39|6
1732651490000|2024-11-26 20:04:50|43.63|43.41|43.66|43.44|43.66|43.44|43.63|43.41|3
1732651500000|2024-11-26 20:05:00|43.67|43.45|43.77|43.55|43.81|43.59|43.65|43.43|16
1732651510000|2024-11-26 20:05:10|43.78|43.56|43.86|43.64|43.87|43.65|43.78|43.56|13
1732651520000|2024-11-26 20:05:20|43.83|43.61|43.9|43.68|43.94|43.72|43.83|43.61|17
1732651530000|2024-11-26 20:05:30|43.93|43.71|43.89|43.67|43.94|43.72|43.88|43.66|16
1732651540000|2024-11-26 20:05:40|43.9|43.68|43.91|43.69|43.93|43.71|43.89|43.67|18
1732651550000|2024-11-26 20:05:50|43.9|43.68|43.92|43.7|43.92|43.7|43.87|43.65|11
1732651560000|2024-11-26 20:06:00|43.9|43.68|43.95|43.73|44|43.78|43.85|43.63|17
1732651570000|2024-11-26 20:06:10|43.96|43.74|43.96|43.74|43.96|43.74|43.94|43.72|9
1732651580000|2024-11-26 20:06:20|43.98|43.76|44.01|43.79|44.02|43.8|43.98|43.76|8
1732651590000|2024-11-26 20:06:30|44|43.78|44|43.78|44.01|43.79|44|43.78|3
1732651600000|2024-11-26 20:06:40|44.01|43.79|44.02|43.8|44.02|43.8|43.96|43.74|12
1732651610000|2024-11-26 20:06:50|44|43.78|44.04|43.82|44.1|43.88|43.99|43.77|20
1732651620000|2024-11-26 20:07:00|44|43.78|44.08|43.86|44.08|43.86|43.98|43.76|12
1732651630000|2024-11-26 20:07:10|44.06|43.84|44.06|43.84|44.1|43.88|44.04|43.82|13
1732651640000|2024-11-26 20:07:20|44.05|43.83|44.05|43.83|44.08|43.86|44.04|43.82|8
1732651650000|2024-11-26 20:07:30|44.04|43.82|44.1|43.88|44.11|43.89|44.04|43.82|13
1732651660000|2024-11-26 20:07:40|44.11|43.89|44.15|43.93|44.15|43.93|44.08|43.86|10
1732651670000|2024-11-26 20:07:50|44.16|43.94|44.2|43.98|44.21|43.99|44.16|43.94|11
1732651680000|2024-11-26 20:08:00|44.18|43.96|44.29|44.07|44.33|44.11|44.15|43.93|19
1732651690000|2024-11-26 20:08:10|44.31|44.09|44.28|44.06|44.31|44.09|44.26|44.04|8
1732651700000|2024-11-26 20:08:20|44.29|44.07|44.37|44.15|44.37|44.15|44.29|44.07|8
1732651710000|2024-11-26 20:08:30|44.38|44.16|44.39|44.17|44.4|44.18|44.37|44.15|6
1732651720000|2024-11-26 20:08:40|44.4|44.18|44.44|44.22|44.44|44.22|44.4|44.18|6
1732651730000|2024-11-26 20:08:50|44.45|44.23|44.45|44.23|44.47|44.25|44.45|44.23|5
1732651740000|2024-11-26 20:09:00|44.46|44.24|44.41|44.19|44.46|44.24|44.39|44.17|11
1732651750000|2024-11-26 20:09:10|44.4|44.18|44.33|44.11|44.4|44.18|44.33|44.11|14
1732651760000|2024-11-26 20:09:20|44.32|44.1|44.34|44.12|44.34|44.12|44.31|44.09|8
1732651770000|2024-11-26 20:09:30|44.33|44.11|44.25|44.03|44.33|44.11|44.24|44.02|12
1732651780000|2024-11-26 20:09:40|44.24|44.02|44.26|44.04|44.26|44.04|44.22|44|7
1732651790000|2024-11-26 20:09:50|44.23|44.01|44.21|43.99|44.24|44.02|44.21|43.99|13
1732651800000|2024-11-26 20:10:00|44.22|44|44.35|44.13|44.37|44.15|44.22|44|15
1732651810000|2024-11-26 20:10:10|44.37|44.15|44.47|44.25|44.47|44.25|44.37|44.15|12
1732651820000|2024-11-26 20:10:20|44.45|44.23|44.29|44.07|44.45|44.23|44.29|44.07|8
1732651830000|2024-11-26 20:10:30|44.3|44.08|44.34|44.12|44.35|44.13|44.3|44.08|9
1732651840000|2024-11-26 20:10:40|44.33|44.11|44.39|44.17|44.4|44.18|44.31|44.09|13
1732651850000|2024-11-26 20:10:50|44.42|44.2|44.46|44.24|44.46|44.24|44.42|44.2|6
1732651860000|2024-11-26 20:11:00|44.45|44.23|44.45|44.23|44.46|44.24|44.45|44.23|5
1732651870000|2024-11-26 20:11:10|44.44|44.22|44.4|44.18|44.46|44.24|44.38|44.16|14
1732651880000|2024-11-26 20:11:20|44.41|44.19|44.37|44.15|44.42|44.2|44.36|44.14|11
1732651890000|2024-11-26 20:11:30|44.38|44.16|44.39|44.17|44.39|44.17|44.38|44.16|2
1732651900000|2024-11-26 20:11:40|44.38|44.16|44.35|44.13|44.38|44.16|44.35|44.13|5
1732651910000|2024-11-26 20:11:50|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1732651920000|2024-11-26 20:12:00|44.33|44.11|44.33|44.11|44.35|44.13|44.32|44.1|7
1732651930000|2024-11-26 20:12:10|44.32|44.1|44.28|44.06|44.33|44.11|44.28|44.06|9
1732651940000|2024-11-26 20:12:20|44.29|44.07|44.27|44.05|44.32|44.1|44.26|44.04|12
1732651950000|2024-11-26 20:12:30|44.29|44.07|44.29|44.07|44.3|44.08|44.29|44.07|3
1732651960000|2024-11-26 20:12:40|44.28|44.06|44.29|44.07|44.3|44.08|44.28|44.06|4
1732651970000|2024-11-26 20:12:50|44.3|44.08|44.29|44.07|44.3|44.08|44.29|44.07|2
1732651980000|2024-11-26 20:13:00|44.27|44.05|44.19|43.97|44.29|44.07|44.17|43.95|15
1732651990000|2024-11-26 20:13:10|44.2|43.98|44.24|44.02|44.25|44.03|44.2|43.98|11
1732652000000|2024-11-26 20:13:20|44.25|44.03|44.26|44.04|44.26|44.04|44.25|44.03|4
1732652010000|2024-11-26 20:13:30|44.24|44.02|44.29|44.07|44.29|44.07|44.24|44.02|6
1732652020000|2024-11-26 20:13:40|44.28|44.06|44.29|44.07|44.29|44.07|44.27|44.05|8
1732652030000|2024-11-26 20:13:50|44.28|44.06|44.28|44.06|44.29|44.07|44.27|44.05|7
1732652040000|2024-11-26 20:14:00|44.27|44.05|44.35|44.13|44.35|44.13|44.27|44.05|8
1732652050000|2024-11-26 20:14:10|44.36|44.14|44.41|44.19|44.42|44.2|44.36|44.14|8
1732652060000|2024-11-26 20:14:20|44.42|44.2|44.42|44.2|44.45|44.23|44.42|44.2|6
1732652070000|2024-11-26 20:14:30|44.44|44.22|44.39|44.17|44.44|44.22|44.39|44.17|6
1732652080000|2024-11-26 20:14:40|44.41|44.19|44.45|44.23|44.45|44.23|44.41|44.19|9
1732652090000|2024-11-26 20:14:50|44.44|44.22|44.34|44.12|44.44|44.22|44.34|44.12|12
1732652100000|2024-11-26 20:15:00|44.38|44.16|44.38|44.16|44.39|44.17|44.37|44.15|7
1732652110000|2024-11-26 20:15:10|44.36|44.14|44.36|44.14|44.38|44.16|44.35|44.13|14
1732652120000|2024-11-26 20:15:20|44.38|44.16|44.37|44.15|44.38|44.16|44.37|44.15|2
1732652130000|2024-11-26 20:15:30|44.38|44.16|44.41|44.19|44.43|44.21|44.38|44.16|4
1732652140000|2024-11-26 20:15:40|44.43|44.21|44.43|44.21|44.45|44.23|44.4|44.18|9
1732652150000|2024-11-26 20:15:50|44.44|44.22|44.45|44.23|44.45|44.23|44.42|44.2|8
1732652160000|2024-11-26 20:16:00|44.44|44.22|44.58|44.36|44.58|44.36|44.44|44.22|11
1732652170000|2024-11-26 20:16:10|44.59|44.37|44.5|44.28|44.59|44.37|44.49|44.27|8
1732652180000|2024-11-26 20:16:20|44.49|44.27|44.49|44.27|44.52|44.3|44.49|44.27|8
1732652190000|2024-11-26 20:16:30|44.5|44.28|44.48|44.26|44.5|44.28|44.47|44.25|5
1732652200000|2024-11-26 20:16:40|44.49|44.27|44.48|44.26|44.49|44.27|44.47|44.25|6
1732652210000|2024-11-26 20:16:50|44.49|44.27|44.48|44.26|44.49|44.27|44.48|44.26|4
1732652220000|2024-11-26 20:17:00|44.47|44.25|44.5|44.28|44.5|44.28|44.47|44.25|9
1732652230000|2024-11-26 20:17:10|44.49|44.27|44.47|44.25|44.5|44.28|44.47|44.25|7
1732652240000|2024-11-26 20:17:20|44.49|44.27|44.42|44.2|44.51|44.29|44.41|44.19|17
1732652250000|2024-11-26 20:17:30|44.41|44.19|44.41|44.19|44.41|44.19|44.4|44.18|9
1732652260000|2024-11-26 20:17:40|44.42|44.2|44.41|44.19|44.42|44.2|44.41|44.19|2
1732652270000|2024-11-26 20:17:50|44.39|44.17|44.4|44.18|44.4|44.18|44.39|44.17|4
1732652280000|2024-11-26 20:18:00|44.39|44.17|44.33|44.11|44.39|44.17|44.32|44.1|9
1732652290000|2024-11-26 20:18:10|44.32|44.1|44.34|44.12|44.35|44.13|44.3|44.08|11
1732652300000|2024-11-26 20:18:20|44.33|44.11|44.32|44.1|44.35|44.13|44.3|44.08|10
1732652310000|2024-11-26 20:18:30|44.28|44.06|44.21|43.99|44.28|44.06|44.2|43.98|10
1732652320000|2024-11-26 20:18:40|44.23|44.01|44.16|43.94|44.23|44.01|44.16|43.94|12
1732652330000|2024-11-26 20:18:50|44.15|43.93|44.12|43.9|44.16|43.94|44.12|43.9|8
1732652340000|2024-11-26 20:19:00|44.13|43.91|44.21|43.99|44.22|44|44.13|43.91|17
1732652350000|2024-11-26 20:19:10|44.23|44.01|44.27|44.05|44.3|44.08|44.23|44.01|7
1732652360000|2024-11-26 20:19:20|44.29|44.07|44.25|44.03|44.29|44.07|44.25|44.03|12
1732652370000|2024-11-26 20:19:30|44.24|44.02|44.24|44.02|44.24|44.02|44.21|43.99|11
1732652380000|2024-11-26 20:19:40|44.25|44.03|44.23|44.01|44.26|44.04|44.22|44|8
1732652390000|2024-11-26 20:19:50|44.26|44.04|44.25|44.03|44.27|44.05|44.25|44.03|9
1732652400000|2024-11-26 20:20:00|44.24|44.02|44.23|44.01|44.24|44.02|44.23|44.01|2
1732652410000|2024-11-26 20:20:10|44.19|43.97|44.24|44.02|44.26|44.04|44.17|43.95|14
1732652420000|2024-11-26 20:20:20|44.26|44.04|44.23|44.01|44.27|44.05|44.23|44.01|17
1732652430000|2024-11-26 20:20:30|44.22|44|44.17|43.95|44.22|44|44.14|43.92|14
1732652440000|2024-11-26 20:20:40|44.18|43.96|44.18|43.96|44.21|43.99|44.15|43.93|14
1732652450000|2024-11-26 20:20:50|44.19|43.97|44.24|44.02|44.25|44.03|44.19|43.97|12
1732652460000|2024-11-26 20:21:00|44.25|44.03|44.24|44.02|44.25|44.03|44.21|43.99|11
1732652470000|2024-11-26 20:21:10|44.25|44.03|44.24|44.02|44.26|44.04|44.23|44.01|5
1732652480000|2024-11-26 20:21:20|44.21|43.99|44.18|43.96|44.21|43.99|44.16|43.94|9
1732652490000|2024-11-26 20:21:30|44.17|43.95|44.12|43.9|44.18|43.96|44.12|43.9|12
1732652500000|2024-11-26 20:21:40|44.14|43.92|44.09|43.87|44.14|43.92|44.09|43.87|12
1732652510000|2024-11-26 20:21:50|44.1|43.88|44.12|43.9|44.12|43.9|44.05|43.83|6
1732652520000|2024-11-26 20:22:00|44.13|43.91|44.17|43.95|44.18|43.96|44.12|43.9|15
1732652530000|2024-11-26 20:22:10|44.18|43.96|44.15|43.93|44.19|43.97|44.15|43.93|12
1732652540000|2024-11-26 20:22:20|44.17|43.95|44.16|43.94|44.17|43.95|44.15|43.93|7
1732652550000|2024-11-26 20:22:30|44.15|43.93|44.14|43.92|44.15|43.93|44.11|43.89|6
1732652560000|2024-11-26 20:22:40|44.15|43.93|44.17|43.95|44.17|43.95|44.14|43.92|7
1732652570000|2024-11-26 20:22:50|44.16|43.94|44.15|43.93|44.17|43.95|44.14|43.92|7
1732652580000|2024-11-26 20:23:00|44.17|43.95|44.08|43.86|44.18|43.96|44.07|43.85|16
1732652590000|2024-11-26 20:23:10|44.1|43.88|44.09|43.87|44.1|43.88|44.02|43.8|18
1732652600000|2024-11-26 20:23:20|44.08|43.86|44.1|43.88|44.11|43.89|44.08|43.86|7
1732652610000|2024-11-26 20:23:30|44.11|43.89|44.07|43.85|44.11|43.89|44.07|43.85|7
1732652620000|2024-11-26 20:23:40|44.06|43.84|44.04|43.82|44.06|43.84|44.04|43.82|4
1732652640000|2024-11-26 20:24:00|44.05|43.83|44.09|43.87|44.09|43.87|44.05|43.83|7
1732652650000|2024-11-26 20:24:10|44.1|43.88|44.04|43.82|44.1|43.88|44.04|43.82|11
1732652660000|2024-11-26 20:24:20|44.05|43.83|43.96|43.74|44.08|43.86|43.96|43.74|14
1732652670000|2024-11-26 20:24:30|43.95|43.73|43.99|43.77|43.99|43.77|43.95|43.73|12
1732652680000|2024-11-26 20:24:40|43.98|43.76|43.98|43.76|43.98|43.76|43.96|43.74|6
1732652690000|2024-11-26 20:24:50|43.99|43.77|43.98|43.76|43.99|43.77|43.96|43.74|7
1732652700000|2024-11-26 20:25:00|43.99|43.77|44.03|43.81|44.05|43.83|43.99|43.77|14
1732652710000|2024-11-26 20:25:10|44.02|43.8|44.03|43.81|44.04|43.82|44.02|43.8|8
1732652720000|2024-11-26 20:25:20|44.02|43.8|44.01|43.79|44.02|43.8|44.01|43.79|2
1732652730000|2024-11-26 20:25:30|43.98|43.76|43.93|43.71|43.98|43.76|43.93|43.71|5
1732652740000|2024-11-26 20:25:40|43.94|43.72|43.94|43.72|43.94|43.72|43.94|43.72|1
1732652750000|2024-11-26 20:25:50|43.96|43.74|44.04|43.82|44.04|43.82|43.96|43.74|10
1732652760000|2024-11-26 20:26:00|44.08|43.86|44.04|43.82|44.11|43.89|44.02|43.8|13
1732652770000|2024-11-26 20:26:10|44.03|43.81|44.01|43.79|44.04|43.82|43.98|43.76|12
1732652780000|2024-11-26 20:26:20|44.02|43.8|44.01|43.79|44.02|43.8|43.98|43.76|7
1732652790000|2024-11-26 20:26:30|44|43.78|44|43.78|44.01|43.79|43.99|43.77|7
1732652800000|2024-11-26 20:26:40|44.01|43.79|43.99|43.77|44.01|43.79|43.98|43.76|6
1732652810000|2024-11-26 20:26:50|44|43.78|43.97|43.75|44.01|43.79|43.96|43.74|7
1732652820000|2024-11-26 20:27:00|43.98|43.76|44.01|43.79|44.01|43.79|43.98|43.76|13
1732652830000|2024-11-26 20:27:10|44.02|43.8|44.12|43.9|44.12|43.9|44.02|43.8|11
1732652840000|2024-11-26 20:27:20|44.14|43.92|44.17|43.95|44.18|43.96|44.12|43.9|16
1732652850000|2024-11-26 20:27:30|44.16|43.94|44.02|43.8|44.16|43.94|44.02|43.8|13
1732652860000|2024-11-26 20:27:40|44|43.78|44.02|43.8|44.02|43.8|44|43.78|3
1732652870000|2024-11-26 20:27:50|44.03|43.81|44.01|43.79|44.03|43.81|44.01|43.79|2
1732652880000|2024-11-26 20:28:00|44.02|43.8|44.04|43.82|44.04|43.82|44|43.78|7
1732652890000|2024-11-26 20:28:10|44.03|43.81|44.04|43.82|44.05|43.83|44.03|43.81|4
1732652900000|2024-11-26 20:28:20|44.05|43.83|44.05|43.83|44.05|43.83|44.05|43.83|1
1732652910000|2024-11-26 20:28:30|44.04|43.82|44.08|43.86|44.08|43.86|44.02|43.8|10
1732652920000|2024-11-26 20:28:40|44.07|43.85|44.06|43.84|44.07|43.85|44.05|43.83|6
1732652930000|2024-11-26 20:28:50|44.05|43.83|44.02|43.8|44.05|43.83|43.99|43.77|15
1732652940000|2024-11-26 20:29:00|44.01|43.79|44.02|43.8|44.03|43.81|43.99|43.77|8
1732652950000|2024-11-26 20:29:10|44.05|43.83|44.08|43.86|44.08|43.86|44.05|43.83|4
1732652960000|2024-11-26 20:29:20|44.06|43.84|44.04|43.82|44.07|43.85|44.03|43.81|7
1732652970000|2024-11-26 20:29:30|44.05|43.83|44.06|43.84|44.06|43.84|44.05|43.83|2
1732652980000|2024-11-26 20:29:40|44.07|43.85|44.04|43.82|44.07|43.85|44.04|43.82|6
1732652990000|2024-11-26 20:29:50|44.03|43.81|44.04|43.82|44.04|43.82|44.03|43.81|2
1732653000000|2024-11-26 20:30:00|44.03|43.81|44.01|43.79|44.03|43.81|43.99|43.77|4
1732653010000|2024-11-26 20:30:10|44.03|43.81|44.06|43.84|44.09|43.87|44.02|43.8|16
1732653020000|2024-11-26 20:30:20|44.07|43.85|43.95|43.73|44.07|43.85|43.95|43.73|13
1732653030000|2024-11-26 20:30:30|43.94|43.72|43.85|43.63|43.94|43.72|43.85|43.63|9
1732653040000|2024-11-26 20:30:40|43.84|43.62|43.86|43.64|43.86|43.64|43.83|43.61|7
1732653050000|2024-11-26 20:30:50|43.83|43.61|43.87|43.65|43.87|43.65|43.83|43.61|3
1732653060000|2024-11-26 20:31:00|43.88|43.66|43.97|43.75|44.02|43.8|43.88|43.66|10
1732653070000|2024-11-26 20:31:10|43.96|43.74|43.93|43.71|43.96|43.74|43.93|43.71|7
1732653080000|2024-11-26 20:31:20|43.92|43.7|43.93|43.71|43.95|43.73|43.92|43.7|9
1732653090000|2024-11-26 20:31:30|43.94|43.72|43.85|43.63|43.94|43.72|43.85|43.63|15
1732653100000|2024-11-26 20:31:40|43.86|43.64|43.86|43.64|43.87|43.65|43.84|43.62|7
1732653110000|2024-11-26 20:31:50|43.87|43.65|43.86|43.64|43.87|43.65|43.84|43.62|6
1732653120000|2024-11-26 20:32:00|43.85|43.63|43.87|43.65|43.89|43.67|43.85|43.63|7
1732653130000|2024-11-26 20:32:10|43.89|43.67|43.91|43.69|43.91|43.69|43.89|43.67|6
1732653140000|2024-11-26 20:32:20|43.9|43.68|43.91|43.69|43.91|43.69|43.89|43.67|4
1732653150000|2024-11-26 20:32:30|43.89|43.67|43.89|43.67|43.9|43.68|43.89|43.67|3
1732653160000|2024-11-26 20:32:40|43.9|43.68|43.95|43.73|43.95|43.73|43.9|43.68|4
1732653170000|2024-11-26 20:32:50|43.94|43.72|43.95|43.73|43.95|43.73|43.94|43.72|2
1732653180000|2024-11-26 20:33:00|43.96|43.74|44.04|43.82|44.04|43.82|43.96|43.74|11
1732653190000|2024-11-26 20:33:10|44.05|43.83|44.11|43.89|44.11|43.89|44.05|43.83|9
1732653200000|2024-11-26 20:33:20|44.1|43.88|44.11|43.89|44.11|43.89|44.09|43.87|5
1732653210000|2024-11-26 20:33:30|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1732653220000|2024-11-26 20:33:40|44.15|43.93|44.17|43.95|44.18|43.96|44.14|43.92|8
1732653230000|2024-11-26 20:33:50|44.18|43.96|44.19|43.97|44.19|43.97|44.16|43.94|7
1732653240000|2024-11-26 20:34:00|44.2|43.98|44.2|43.98|44.2|43.98|44.19|43.97|5
1732653250000|2024-11-26 20:34:10|44.23|44.01|44.26|44.04|44.26|44.04|44.23|44.01|4
1732653260000|2024-11-26 20:34:20|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1732653290000|2024-11-26 20:34:50|44.29|44.07|44.26|44.04|44.29|44.07|44.26|44.04|3
1732653300000|2024-11-26 20:35:00|44.23|44.01|44.13|43.91|44.23|44.01|44.13|43.91|8
1732653310000|2024-11-26 20:35:10|44.12|43.9|44.05|43.83|44.12|43.9|44.03|43.81|13
1732653320000|2024-11-26 20:35:20|44.04|43.82|43.96|43.74|44.04|43.82|43.96|43.74|13
1732653330000|2024-11-26 20:35:30|43.95|43.73|43.97|43.75|43.97|43.75|43.92|43.7|15
1732653340000|2024-11-26 20:35:40|43.98|43.76|44.03|43.81|44.06|43.84|43.98|43.76|9
1732653350000|2024-11-26 20:35:50|44.06|43.84|44.02|43.8|44.06|43.84|44.01|43.79|11
1732653360000|2024-11-26 20:36:00|44.04|43.82|43.97|43.75|44.04|43.82|43.97|43.75|10
1732653370000|2024-11-26 20:36:10|43.96|43.74|43.83|43.61|43.96|43.74|43.81|43.59|16
1732653380000|2024-11-26 20:36:20|43.82|43.6|43.74|43.52|43.82|43.6|43.74|43.52|15
1732653390000|2024-11-26 20:36:30|43.73|43.51|43.8|43.58|43.81|43.59|43.71|43.49|12
1732653400000|2024-11-26 20:36:40|43.79|43.57|43.75|43.53|43.79|43.57|43.74|43.52|16
1732653410000|2024-11-26 20:36:50|43.76|43.54|43.77|43.55|43.77|43.55|43.76|43.54|8
1732653420000|2024-11-26 20:37:00|43.78|43.56|43.79|43.57|43.79|43.57|43.78|43.56|6
1732653430000|2024-11-26 20:37:10|43.78|43.56|43.8|43.58|43.81|43.59|43.76|43.54|9
1732653440000|2024-11-26 20:37:20|43.81|43.59|43.8|43.58|43.82|43.6|43.79|43.57|5
1732653450000|2024-11-26 20:37:30|43.82|43.6|43.85|43.63|43.86|43.64|43.8|43.58|9
1732653460000|2024-11-26 20:37:40|43.86|43.64|43.86|43.64|43.86|43.64|43.86|43.64|1
1732653470000|2024-11-26 20:37:50|43.85|43.63|43.82|43.6|43.85|43.63|43.81|43.59|4
1732653480000|2024-11-26 20:38:00|43.83|43.61|43.84|43.62|43.84|43.62|43.82|43.6|3
1732653490000|2024-11-26 20:38:10|43.83|43.61|43.79|43.57|43.84|43.62|43.79|43.57|12
1732653500000|2024-11-26 20:38:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1732653510000|2024-11-26 20:38:30|43.79|43.57|43.78|43.56|43.79|43.57|43.78|43.56|2
1732653520000|2024-11-26 20:38:40|43.79|43.57|43.79|43.57|43.79|43.57|43.79|43.57|1
1732653530000|2024-11-26 20:38:50|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1732653540000|2024-11-26 20:39:00|43.79|43.57|43.83|43.61|43.86|43.64|43.79|43.57|10
1732653550000|2024-11-26 20:39:10|43.85|43.63|43.8|43.58|43.85|43.63|43.79|43.57|16
1732653560000|2024-11-26 20:39:20|43.81|43.59|43.84|43.62|43.84|43.62|43.79|43.57|9
1732653570000|2024-11-26 20:39:30|43.85|43.63|43.84|43.62|43.85|43.63|43.83|43.61|4
1732653580000|2024-11-26 20:39:40|43.85|43.63|43.87|43.65|43.87|43.65|43.85|43.63|3
1732653590000|2024-11-26 20:39:50|43.83|43.61|43.85|43.63|43.85|43.63|43.83|43.61|7
1732653600000|2024-11-26 20:40:00|43.83|43.61|43.83|43.61|43.84|43.62|43.81|43.59|6
1732653610000|2024-11-26 20:40:10|43.84|43.62|43.83|43.61|43.84|43.62|43.83|43.61|2
1732653620000|2024-11-26 20:40:20|43.82|43.6|43.82|43.6|43.82|43.6|43.81|43.59|5
1732653630000|2024-11-26 20:40:30|43.83|43.61|43.86|43.64|43.87|43.65|43.83|43.61|3
1732653640000|2024-11-26 20:40:40|43.87|43.65|43.97|43.75|44.01|43.79|43.87|43.65|11
1732653650000|2024-11-26 20:40:50|44.01|43.79|43.98|43.76|44.01|43.79|43.96|43.74|5
1732653660000|2024-11-26 20:41:00|43.96|43.74|44.01|43.79|44.01|43.79|43.95|43.73|14
1732653670000|2024-11-26 20:41:10|43.99|43.77|44.15|43.93|44.15|43.93|43.99|43.77|13
1732653680000|2024-11-26 20:41:20|44.16|43.94|44.22|44|44.22|44|44.15|43.93|10
1732653690000|2024-11-26 20:41:30|44.24|44.02|44.23|44.01|44.26|44.04|44.23|44.01|8
1732653700000|2024-11-26 20:41:40|44.22|44|44.17|43.95|44.23|44.01|44.17|43.95|7
1732653710000|2024-11-26 20:41:50|44.15|43.93|44.2|43.98|44.21|43.99|44.15|43.93|15
1732653720000|2024-11-26 20:42:00|44.18|43.96|44.32|44.1|44.32|44.1|44.12|43.9|16
1732653730000|2024-11-26 20:42:10|44.31|44.09|44.33|44.11|44.35|44.13|44.31|44.09|14
1732653740000|2024-11-26 20:42:20|44.31|44.09|44.35|44.13|44.35|44.13|44.3|44.08|9
1732653750000|2024-11-26 20:42:30|44.37|44.15|44.38|44.16|44.38|44.16|44.37|44.15|4
1732653760000|2024-11-26 20:42:40|44.39|44.17|44.51|44.29|44.51|44.29|44.39|44.17|13
1732653770000|2024-11-26 20:42:50|44.49|44.27|44.46|44.24|44.51|44.29|44.46|44.24|6
1732653780000|2024-11-26 20:43:00|44.47|44.25|44.46|44.24|44.47|44.25|44.44|44.22|12
1732653790000|2024-11-26 20:43:10|44.45|44.23|44.43|44.21|44.45|44.23|44.42|44.2|7
1732653800000|2024-11-26 20:43:20|44.41|44.19|44.43|44.21|44.43|44.21|44.38|44.16|8
1732653810000|2024-11-26 20:43:30|44.44|44.22|44.44|44.22|44.44|44.22|44.44|44.22|1
1732653820000|2024-11-26 20:43:40|44.46|44.24|44.48|44.26|44.48|44.26|44.46|44.24|5
1732653830000|2024-11-26 20:43:50|44.49|44.27|44.49|44.27|44.5|44.28|44.49|44.27|3
1732653840000|2024-11-26 20:44:00|44.5|44.28|44.56|44.34|44.59|44.37|44.5|44.28|10
1732653850000|2024-11-26 20:44:10|44.55|44.33|44.6|44.38|44.6|44.38|44.54|44.32|8
1732653860000|2024-11-26 20:44:20|44.59|44.37|44.63|44.41|44.63|44.41|44.59|44.37|9
1732653870000|2024-11-26 20:44:30|44.64|44.42|44.74|44.52|44.74|44.52|44.64|44.42|10
1732653880000|2024-11-26 20:44:40|44.75|44.53|44.76|44.54|44.77|44.55|44.73|44.51|10
1732653890000|2024-11-26 20:44:50|44.73|44.51|44.81|44.59|44.81|44.59|44.73|44.51|8
1732653900000|2024-11-26 20:45:00|44.8|44.58|44.84|44.62|44.86|44.64|44.79|44.57|19
1732653910000|2024-11-26 20:45:10|44.87|44.65|44.93|44.71|44.93|44.71|44.87|44.65|12
1732653920000|2024-11-26 20:45:20|44.98|44.76|45.05|44.83|45.05|44.83|44.98|44.76|5
1732653930000|2024-11-26 20:45:30|45.06|44.84|44.97|44.75|45.1|44.88|44.96|44.74|11
1732653940000|2024-11-26 20:45:40|45.01|44.79|44.99|44.77|45.01|44.79|44.96|44.74|13
1732653950000|2024-11-26 20:45:50|44.98|44.76|44.99|44.77|45.01|44.79|44.98|44.76|11
1732653960000|2024-11-26 20:46:00|44.98|44.76|45.09|44.87|45.1|44.88|44.97|44.75|24
1732653970000|2024-11-26 20:46:10|45.07|44.85|44.99|44.77|45.07|44.85|44.99|44.77|17
1732653980000|2024-11-26 20:46:20|45|44.78|45.01|44.79|45.05|44.83|44.97|44.75|7
1732653990000|2024-11-26 20:46:30|45.03|44.81|45.04|44.82|45.04|44.82|44.97|44.75|9
1732654000000|2024-11-26 20:46:40|44.99|44.77|45|44.78|45.03|44.81|44.98|44.76|14
1732654010000|2024-11-26 20:46:50|44.99|44.77|45.02|44.8|45.02|44.8|44.98|44.76|8
1732654020000|2024-11-26 20:47:00|45.01|44.79|45.03|44.81|45.11|44.89|44.99|44.77|17
1732654030000|2024-11-26 20:47:10|45.02|44.8|45.12|44.9|45.12|44.9|45.02|44.8|5
1732654040000|2024-11-26 20:47:20|45.16|44.94|45.11|44.89|45.17|44.95|45.11|44.89|7
1732654050000|2024-11-26 20:47:30|45.09|44.87|45.09|44.87|45.1|44.88|45.07|44.85|8
1732654060000|2024-11-26 20:47:40|45.08|44.86|44.99|44.77|45.08|44.86|44.99|44.77|7
1732654070000|2024-11-26 20:47:50|44.98|44.76|44.98|44.76|44.98|44.76|44.97|44.75|3
1732654080000|2024-11-26 20:48:00|44.99|44.77|44.96|44.74|44.99|44.77|44.96|44.74|6
1732654090000|2024-11-26 20:48:10|44.94|44.72|44.9|44.68|44.96|44.74|44.82|44.6|19
1732654100000|2024-11-26 20:48:20|44.91|44.69|44.9|44.68|44.92|44.7|44.89|44.67|9
1732654110000|2024-11-26 20:48:30|44.89|44.67|44.81|44.59|44.89|44.67|44.74|44.52|12
1732654120000|2024-11-26 20:48:40|44.8|44.58|44.81|44.59|44.81|44.59|44.75|44.53|11
1732654130000|2024-11-26 20:48:50|44.79|44.57|44.79|44.57|44.79|44.57|44.79|44.57|1
1732654140000|2024-11-26 20:49:00|44.83|44.61|44.83|44.61|44.9|44.68|44.81|44.59|8
1732654150000|2024-11-26 20:49:10|44.84|44.62|44.86|44.64|44.87|44.65|44.84|44.62|5
1732654160000|2024-11-26 20:49:20|44.87|44.65|44.88|44.66|44.89|44.67|44.87|44.65|4
1732654170000|2024-11-26 20:49:30|44.89|44.67|44.91|44.69|44.92|44.7|44.89|44.67|5
1732654180000|2024-11-26 20:49:40|44.92|44.7|44.9|44.68|44.93|44.71|44.9|44.68|5
1732654190000|2024-11-26 20:49:50|44.88|44.66|44.91|44.69|44.91|44.69|44.88|44.66|4
1732654200000|2024-11-26 20:50:00|44.92|44.7|44.96|44.74|45.01|44.79|44.92|44.7|12
1732654210000|2024-11-26 20:50:10|44.98|44.76|44.97|44.75|45.01|44.79|44.93|44.71|12
1732654220000|2024-11-26 20:50:20|44.98|44.76|45.05|44.83|45.06|44.84|44.98|44.76|7
1732654230000|2024-11-26 20:50:30|45.06|44.84|45.07|44.85|45.07|44.85|45.06|44.84|14
1732654240000|2024-11-26 20:50:40|45.09|44.87|45.08|44.86|45.09|44.87|45.07|44.85|3
1732654250000|2024-11-26 20:50:50|45.07|44.85|45.07|44.85|45.08|44.86|45.07|44.85|3
1732654260000|2024-11-26 20:51:00|45.09|44.87|45.1|44.88|45.11|44.89|45.07|44.85|5
1732654270000|2024-11-26 20:51:10|45.13|44.91|45.09|44.87|45.13|44.91|45.09|44.87|6
1732654280000|2024-11-26 20:51:20|45.08|44.86|45.05|44.83|45.08|44.86|45.02|44.8|13
1732654290000|2024-11-26 20:51:30|45.06|44.84|45.03|44.81|45.06|44.84|45.03|44.81|8
1732654300000|2024-11-26 20:51:40|45.04|44.82|45.1|44.88|45.1|44.88|45.03|44.81|10
1732654310000|2024-11-26 20:51:50|45.09|44.87|45.11|44.89|45.11|44.89|45.09|44.87|4
1732654320000|2024-11-26 20:52:00|45.13|44.91|45.23|45.01|45.23|45.01|45.13|44.91|12
1732654330000|2024-11-26 20:52:10|45.24|45.02|45.29|45.07|45.29|45.07|45.23|45.01|12
1732654340000|2024-11-26 20:52:20|45.3|45.08|45.35|45.13|45.4|45.18|45.3|45.08|18
1732654350000|2024-11-26 20:52:30|45.36|45.14|45.33|45.11|45.36|45.14|45.32|45.1|12
1732654360000|2024-11-26 20:52:40|45.34|45.12|45.33|45.11|45.34|45.12|45.28|45.06|15
1732654370000|2024-11-26 20:52:50|45.3|45.08|45.33|45.11|45.37|45.15|45.3|45.08|11
1732654380000|2024-11-26 20:53:00|45.34|45.12|45.29|45.07|45.34|45.12|45.27|45.05|12
1732654390000|2024-11-26 20:53:10|45.3|45.08|45.29|45.07|45.32|45.1|45.29|45.07|12
1732654400000|2024-11-26 20:53:20|45.28|45.06|45.29|45.07|45.3|45.08|45.27|45.05|8
1732654410000|2024-11-26 20:53:30|45.28|45.06|45.27|45.05|45.28|45.06|45.26|45.04|5
1732654420000|2024-11-26 20:53:40|45.28|45.06|45.2|44.98|45.29|45.07|45.2|44.98|10
1732654430000|2024-11-26 20:53:50|45.21|44.99|45.21|44.99|45.21|44.99|45.21|44.99|1
1732654440000|2024-11-26 20:54:00|45.2|44.98|45.14|44.92|45.2|44.98|45.14|44.92|4
1732654450000|2024-11-26 20:54:10|45.16|44.94|45.16|44.94|45.16|44.94|45.16|44.94|1
1732654460000|2024-11-26 20:54:20|45.14|44.92|45.14|44.92|45.16|44.94|45.14|44.92|3
1732654470000|2024-11-26 20:54:30|45.16|44.94|45.16|44.94|45.17|44.95|45.14|44.92|5
1732654480000|2024-11-26 20:54:40|45.17|44.95|45.15|44.93|45.17|44.95|45.15|44.93|3
1732654490000|2024-11-26 20:54:50|45.13|44.91|45.07|44.85|45.14|44.92|45.07|44.85|11
1732654500000|2024-11-26 20:55:00|45.06|44.84|45.16|44.94|45.17|44.95|45.06|44.84|16
1732654510000|2024-11-26 20:55:10|45.15|44.93|45.16|44.94|45.16|44.94|45.14|44.92|9
1732654520000|2024-11-26 20:55:20|45.15|44.93|45.14|44.92|45.17|44.95|45.14|44.92|11
1732654530000|2024-11-26 20:55:30|45.15|44.93|45.13|44.91|45.15|44.93|45.09|44.87|13
1732654540000|2024-11-26 20:55:40|45.15|44.93|45.12|44.9|45.15|44.93|45.11|44.89|8
1732654550000|2024-11-26 20:55:50|45.13|44.91|45.11|44.89|45.13|44.91|45.11|44.89|6
1732654560000|2024-11-26 20:56:00|45.1|44.88|45.08|44.86|45.11|44.89|45.08|44.86|9
1732654570000|2024-11-26 20:56:10|45.07|44.85|45.1|44.88|45.1|44.88|45.07|44.85|5
1732654580000|2024-11-26 20:56:20|45.13|44.91|45.12|44.9|45.15|44.93|45.1|44.88|9
1732654590000|2024-11-26 20:56:30|45.13|44.91|45.12|44.9|45.13|44.91|45.12|44.9|2
1732654600000|2024-11-26 20:56:40|45.15|44.93|45.16|44.94|45.16|44.94|45.15|44.93|2
1732654610000|2024-11-26 20:56:50|45.17|44.95|45.15|44.93|45.17|44.95|45.14|44.92|7
1732654620000|2024-11-26 20:57:00|45.13|44.91|45.05|44.83|45.13|44.91|44.98|44.76|14
1732654630000|2024-11-26 20:57:10|45.04|44.82|45.04|44.82|45.06|44.84|45.03|44.81|9
1732654640000|2024-11-26 20:57:20|45.05|44.83|45.05|44.83|45.05|44.83|45.05|44.83|1
1732654650000|2024-11-26 20:57:30|45.04|44.82|45.07|44.85|45.07|44.85|45.04|44.82|4
1732654660000|2024-11-26 20:57:40|45.08|44.86|45.07|44.85|45.08|44.86|45.07|44.85|4
1732654670000|2024-11-26 20:57:50|45.08|44.86|44.95|44.73|45.08|44.86|44.95|44.73|13
1732654680000|2024-11-26 20:58:00|44.92|44.7|44.9|44.68|44.93|44.71|44.86|44.64|14
1732654690000|2024-11-26 20:58:10|44.91|44.69|44.88|44.66|44.91|44.69|44.88|44.66|5
1732654700000|2024-11-26 20:58:20|44.89|44.67|44.79|44.57|44.89|44.67|44.79|44.57|12
1732654710000|2024-11-26 20:58:30|44.8|44.58|44.75|44.53|44.8|44.58|44.74|44.52|8
1732654720000|2024-11-26 20:58:40|44.74|44.52|44.7|44.48|44.74|44.52|44.7|44.48|10
1732654730000|2024-11-26 20:58:50|44.72|44.5|44.75|44.53|44.75|44.53|44.72|44.5|7
1732654740000|2024-11-26 20:59:00|44.74|44.52|44.71|44.49|44.79|44.57|44.71|44.49|11
1732654750000|2024-11-26 20:59:10|44.7|44.48|44.7|44.48|44.7|44.48|44.7|44.48|1
1732654760000|2024-11-26 20:59:20|44.69|44.47|44.64|44.42|44.7|44.48|44.64|44.42|14
1732654770000|2024-11-26 20:59:30|44.63|44.41|44.7|44.48|44.7|44.48|44.63|44.41|8
1732654780000|2024-11-26 20:59:40|44.69|44.47|44.65|44.43|44.69|44.47|44.65|44.43|5
1732654790000|2024-11-26 20:59:50|44.63|44.41|44.62|44.4|44.63|44.41|44.59|44.37|9
1732654800000|2024-11-26 21:00:00|44.6|44.38|44.55|44.33|44.63|44.41|44.55|44.33|18
1732654810000|2024-11-26 21:00:10|44.54|44.32|44.48|44.26|44.54|44.32|44.48|44.26|6
1732654820000|2024-11-26 21:00:20|44.47|44.25|44.37|44.15|44.47|44.25|44.37|44.15|9
1732654830000|2024-11-26 21:00:30|44.36|44.14|44.21|43.99|44.36|44.14|44.21|43.99|10
1732654850000|2024-11-26 21:00:50|44.2|43.98|44.2|43.98|44.21|43.99|44.19|43.97|4
1732654860000|2024-11-26 21:01:00|44.19|43.97|44.25|44.03|44.25|44.03|44.19|43.97|5
1732654870000|2024-11-26 21:01:10|44.27|44.05|44.43|44.21|44.5|44.28|44.27|44.05|18
1732654880000|2024-11-26 21:01:20|44.42|44.2|44.39|44.17|44.45|44.23|44.39|44.17|15
1732654890000|2024-11-26 21:01:30|44.42|44.2|44.38|44.16|44.42|44.2|44.32|44.1|11
1732654900000|2024-11-26 21:01:40|44.39|44.17|44.26|44.04|44.43|44.21|44.26|44.04|15
1732654910000|2024-11-26 21:01:50|44.24|44.02|44.3|44.08|44.32|44.1|44.24|44.02|13
1732654920000|2024-11-26 21:02:00|44.31|44.09|44.38|44.16|44.39|44.17|44.3|44.08|16
1732654930000|2024-11-26 21:02:10|44.36|44.14|44.41|44.19|44.42|44.2|44.36|44.14|9
1732654940000|2024-11-26 21:02:20|44.42|44.2|44.48|44.26|44.49|44.27|44.42|44.2|13
1732654950000|2024-11-26 21:02:30|44.49|44.27|44.39|44.17|44.49|44.27|44.36|44.14|17
1732654960000|2024-11-26 21:02:40|44.4|44.18|44.47|44.25|44.47|44.25|44.4|44.18|10
1732654970000|2024-11-26 21:02:50|44.46|44.24|44.47|44.25|44.48|44.26|44.46|44.24|4
1732654980000|2024-11-26 21:03:00|44.46|44.24|44.38|44.16|44.46|44.24|44.37|44.15|12
1732654990000|2024-11-26 21:03:10|44.39|44.17|44.41|44.19|44.44|44.22|44.38|44.16|10
1732655000000|2024-11-26 21:03:20|44.4|44.18|44.36|44.14|44.42|44.2|44.36|44.14|9
1732655010000|2024-11-26 21:03:30|44.38|44.16|44.44|44.22|44.49|44.27|44.38|44.16|14
1732655020000|2024-11-26 21:03:40|44.46|44.24|44.61|44.39|44.61|44.39|44.46|44.24|16
1732655030000|2024-11-26 21:03:50|44.62|44.4|44.6|44.38|44.63|44.41|44.6|44.38|5
1732655040000|2024-11-26 21:04:00|44.57|44.35|44.68|44.46|44.68|44.46|44.57|44.35|11
1732655050000|2024-11-26 21:04:10|44.69|44.47|44.72|44.5|44.75|44.53|44.67|44.45|8
1732655060000|2024-11-26 21:04:20|44.73|44.51|44.66|44.44|44.73|44.51|44.65|44.43|12
1732655070000|2024-11-26 21:04:30|44.65|44.43|44.61|44.39|44.65|44.43|44.61|44.39|7
1732655080000|2024-11-26 21:04:40|44.62|44.4|44.63|44.41|44.63|44.41|44.61|44.39|4
1732655090000|2024-11-26 21:04:50|44.62|44.4|44.59|44.37|44.62|44.4|44.58|44.36|11
1732655100000|2024-11-26 21:05:00|44.58|44.36|44.36|44.14|44.59|44.37|44.36|44.14|20
1732655110000|2024-11-26 21:05:10|44.37|44.15|44.32|44.1|44.41|44.19|44.31|44.09|14
1732655120000|2024-11-26 21:05:20|44.34|44.12|44.34|44.12|44.35|44.13|44.32|44.1|10
1732655130000|2024-11-26 21:05:30|44.35|44.13|44.33|44.11|44.35|44.13|44.32|44.1|7
1732655140000|2024-11-26 21:05:40|44.34|44.12|44.27|44.05|44.34|44.12|44.27|44.05|11
1732655150000|2024-11-26 21:05:50|44.26|44.04|44.28|44.06|44.3|44.08|44.26|44.04|12
1732655160000|2024-11-26 21:06:00|44.29|44.07|44.3|44.08|44.3|44.08|44.25|44.03|14
1732655170000|2024-11-26 21:06:10|44.29|44.07|44.29|44.07|44.3|44.08|44.26|44.04|7
1732655180000|2024-11-26 21:06:20|44.28|44.06|44.27|44.05|44.28|44.06|44.26|44.04|8
1732655190000|2024-11-26 21:06:30|44.29|44.07|44.26|44.04|44.3|44.08|44.25|44.03|10
1732655200000|2024-11-26 21:06:40|44.28|44.06|44.34|44.12|44.34|44.12|44.28|44.06|3
1732655210000|2024-11-26 21:06:50|44.32|44.1|44.34|44.12|44.35|44.13|44.32|44.1|6
1732655220000|2024-11-26 21:07:00|44.3|44.08|44.32|44.1|44.35|44.13|44.28|44.06|15
1732655230000|2024-11-26 21:07:10|44.33|44.11|44.33|44.11|44.34|44.12|44.32|44.1|5
1732655240000|2024-11-26 21:07:20|44.32|44.1|44.3|44.08|44.32|44.1|44.29|44.07|8
1732655250000|2024-11-26 21:07:30|44.31|44.09|44.3|44.08|44.31|44.09|44.28|44.06|5
1732655260000|2024-11-26 21:07:40|44.29|44.07|44.29|44.07|44.3|44.08|44.28|44.06|8
1732655270000|2024-11-26 21:07:50|44.3|44.08|44.32|44.1|44.32|44.1|44.3|44.08|2
1732655280000|2024-11-26 21:08:00|44.33|44.11|44.41|44.19|44.42|44.2|44.33|44.11|7
1732655290000|2024-11-26 21:08:10|44.42|44.2|44.35|44.13|44.42|44.2|44.34|44.12|7
1732655300000|2024-11-26 21:08:20|44.34|44.12|44.34|44.12|44.37|44.15|44.34|44.12|9
1732655310000|2024-11-26 21:08:30|44.33|44.11|44.28|44.06|44.34|44.12|44.27|44.05|12
1732655320000|2024-11-26 21:08:40|44.3|44.08|44.25|44.03|44.3|44.08|44.25|44.03|12
1732655330000|2024-11-26 21:08:50|44.26|44.04|44.27|44.05|44.28|44.06|44.26|44.04|8
1732655340000|2024-11-26 21:09:00|44.26|44.04|44.18|43.96|44.27|44.05|44.18|43.96|13
1732655350000|2024-11-26 21:09:10|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1732655360000|2024-11-26 21:09:20|44.14|43.92|44.13|43.91|44.14|43.92|44.12|43.9|8
1732655370000|2024-11-26 21:09:30|44.14|43.92|44.13|43.91|44.15|43.93|44.13|43.91|4
1732655380000|2024-11-26 21:09:40|44.15|43.93|44.15|43.93|44.16|43.94|44.15|43.93|3
1732655400000|2024-11-26 21:10:00|44.16|43.94|44.28|44.06|44.29|44.07|44.16|43.94|11
1732655410000|2024-11-26 21:10:10|44.29|44.07|44.34|44.12|44.36|44.14|44.29|44.07|9
1732655420000|2024-11-26 21:10:20|44.35|44.13|44.33|44.11|44.35|44.13|44.3|44.08|13
1732655430000|2024-11-26 21:10:30|44.34|44.12|44.24|44.02|44.35|44.13|44.23|44.01|13
1732655440000|2024-11-26 21:10:40|44.25|44.03|44.33|44.11|44.34|44.12|44.25|44.03|10
1732655450000|2024-11-26 21:10:50|44.32|44.1|44.31|44.09|44.32|44.1|44.3|44.08|7
1732655460000|2024-11-26 21:11:00|44.33|44.11|44.26|44.04|44.35|44.13|44.26|44.04|13
1732655470000|2024-11-26 21:11:10|44.27|44.05|44.25|44.03|44.29|44.07|44.25|44.03|14
1732655480000|2024-11-26 21:11:20|44.24|44.02|44.2|43.98|44.24|44.02|44.2|43.98|10
1732655490000|2024-11-26 21:11:30|44.19|43.97|44.2|43.98|44.2|43.98|44.15|43.93|10
1732655500000|2024-11-26 21:11:40|44.21|43.99|44.27|44.05|44.28|44.06|44.19|43.97|6
1732655510000|2024-11-26 21:11:50|44.28|44.06|44.26|44.04|44.28|44.06|44.26|44.04|3
1732655520000|2024-11-26 21:12:00|44.25|44.03|44.23|44.01|44.28|44.06|44.23|44.01|10
1732655530000|2024-11-26 21:12:10|44.22|44|44.18|43.96|44.23|44.01|44.18|43.96|8
1732655540000|2024-11-26 21:12:20|44.16|43.94|44.22|44|44.22|44|44.15|43.93|8
1732655550000|2024-11-26 21:12:30|44.19|43.97|44.21|43.99|44.22|44|44.19|43.97|8
1732655560000|2024-11-26 21:12:40|44.22|44|44.25|44.03|44.26|44.04|44.21|43.99|11
1732655570000|2024-11-26 21:12:50|44.28|44.06|44.22|44|44.28|44.06|44.22|44|7
1732655580000|2024-11-26 21:13:00|44.23|44.01|44.3|44.08|44.3|44.08|44.22|44|14
1732655590000|2024-11-26 21:13:10|44.29|44.07|44.29|44.07|44.29|44.07|44.26|44.04|12
1732655600000|2024-11-26 21:13:20|44.28|44.06|44.26|44.04|44.3|44.08|44.26|44.04|7
1732655610000|2024-11-26 21:13:30|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1732655620000|2024-11-26 21:13:40|44.26|44.04|44.26|44.04|44.27|44.05|44.26|44.04|3
1732655630000|2024-11-26 21:13:50|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1732655640000|2024-11-26 21:14:00|44.27|44.05|44.29|44.07|44.3|44.08|44.27|44.05|8
1732655650000|2024-11-26 21:14:10|44.3|44.08|44.3|44.08|44.3|44.08|44.28|44.06|5
1732655660000|2024-11-26 21:14:20|44.29|44.07|44.3|44.08|44.3|44.08|44.29|44.07|4
1732655670000|2024-11-26 21:14:30|44.31|44.09|44.31|44.09|44.32|44.1|44.31|44.09|3
1732655680000|2024-11-26 21:14:40|44.34|44.12|44.37|44.15|44.37|44.15|44.34|44.12|2
1732655690000|2024-11-26 21:14:50|44.36|44.14|44.35|44.13|44.36|44.14|44.32|44.1|9
1732655700000|2024-11-26 21:15:00|44.36|44.14|44.43|44.21|44.43|44.21|44.36|44.14|7
1732655710000|2024-11-26 21:15:10|44.42|44.2|44.33|44.11|44.42|44.2|44.33|44.11|10
1732655720000|2024-11-26 21:15:20|44.32|44.1|44.29|44.07|44.32|44.1|44.28|44.06|5
1732655730000|2024-11-26 21:15:30|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1732655740000|2024-11-26 21:15:40|44.29|44.07|44.37|44.15|44.37|44.15|44.29|44.07|8
1732655750000|2024-11-26 21:15:50|44.38|44.16|44.44|44.22|44.44|44.22|44.38|44.16|7
1732655760000|2024-11-26 21:16:00|44.46|44.24|44.37|44.15|44.47|44.25|44.37|44.15|7
1732655770000|2024-11-26 21:16:10|44.38|44.16|44.47|44.25|44.47|44.25|44.37|44.15|8
1732655780000|2024-11-26 21:16:20|44.45|44.23|44.49|44.27|44.49|44.27|44.45|44.23|11
1732655790000|2024-11-26 21:16:30|44.5|44.28|44.51|44.29|44.51|44.29|44.49|44.27|3
1732655800000|2024-11-26 21:16:40|44.55|44.33|44.58|44.36|44.58|44.36|44.55|44.33|6
1732655810000|2024-11-26 21:16:50|44.59|44.37|44.62|44.4|44.62|44.4|44.59|44.37|4
1732655820000|2024-11-26 21:17:00|44.63|44.41|44.71|44.49|44.71|44.49|44.63|44.41|4
1732655830000|2024-11-26 21:17:10|44.69|44.47|44.7|44.48|44.7|44.48|44.69|44.47|2
1732655840000|2024-11-26 21:17:20|44.69|44.47|44.67|44.45|44.7|44.48|44.67|44.45|7
1732655850000|2024-11-26 21:17:30|44.64|44.42|44.57|44.35|44.64|44.42|44.57|44.35|7
1732655860000|2024-11-26 21:17:40|44.58|44.36|44.52|44.3|44.58|44.36|44.52|44.3|8
1732655870000|2024-11-26 21:17:50|44.51|44.29|44.53|44.31|44.54|44.32|44.49|44.27|8
1732655880000|2024-11-26 21:18:00|44.54|44.32|44.66|44.44|44.66|44.44|44.52|44.3|9
1732655890000|2024-11-26 21:18:10|44.67|44.45|44.76|44.54|44.76|44.54|44.66|44.44|10
1732655900000|2024-11-26 21:18:20|44.74|44.52|44.77|44.55|44.77|44.55|44.73|44.51|9
1732655910000|2024-11-26 21:18:30|44.76|44.54|44.76|44.54|44.79|44.57|44.75|44.53|8
1732655920000|2024-11-26 21:18:40|44.77|44.55|44.79|44.57|44.79|44.57|44.77|44.55|3
1732655930000|2024-11-26 21:18:50|44.8|44.58|44.97|44.75|44.97|44.75|44.8|44.58|12
1732655940000|2024-11-26 21:19:00|44.95|44.73|44.97|44.75|44.97|44.75|44.95|44.73|4
1732655950000|2024-11-26 21:19:10|45|44.78|44.97|44.75|45.01|44.79|44.97|44.75|8
1732655960000|2024-11-26 21:19:20|44.96|44.74|44.97|44.75|44.98|44.76|44.95|44.73|10
1732655970000|2024-11-26 21:19:30|44.98|44.76|45.02|44.8|45.02|44.8|44.96|44.74|8
1732655980000|2024-11-26 21:19:40|45.01|44.79|45.05|44.83|45.05|44.83|45.01|44.79|8
1732655990000|2024-11-26 21:19:50|45.04|44.82|44.94|44.72|45.05|44.83|44.94|44.72|15
1732656000000|2024-11-26 21:20:00|44.95|44.73|45.11|44.89|45.11|44.89|44.95|44.73|13
1732656010000|2024-11-26 21:20:10|45.1|44.88|45.07|44.85|45.1|44.88|45.07|44.85|3
1732656020000|2024-11-26 21:20:20|45.08|44.86|45.08|44.86|45.09|44.87|45.07|44.85|5
1732656030000|2024-11-26 21:20:30|45.09|44.87|45.11|44.89|45.11|44.89|45.09|44.87|3
1732656040000|2024-11-26 21:20:40|45.12|44.9|45.12|44.9|45.14|44.92|45.12|44.9|4
1732656050000|2024-11-26 21:20:50|45.07|44.85|45.04|44.82|45.07|44.85|45.03|44.81|9
1732656060000|2024-11-26 21:21:00|45.06|44.84|45.05|44.83|45.07|44.85|45.05|44.83|4
1732656070000|2024-11-26 21:21:10|45.08|44.86|45.09|44.87|45.13|44.91|45.08|44.86|7
1732656080000|2024-11-26 21:21:20|45.08|44.86|45.14|44.92|45.14|44.92|45.08|44.86|13
1732656090000|2024-11-26 21:21:30|45.17|44.95|45.2|44.98|45.2|44.98|45.17|44.95|6
1732656100000|2024-11-26 21:21:40|45.21|44.99|45.25|45.03|45.27|45.05|45.21|44.99|8
1732656110000|2024-11-26 21:21:50|45.26|45.04|45.32|45.1|45.32|45.1|45.26|45.04|7
1732656120000|2024-11-26 21:22:00|45.31|45.09|45.25|45.03|45.31|45.09|45.24|45.02|6
1732656130000|2024-11-26 21:22:10|45.24|45.02|45.24|45.02|45.24|45.02|45.23|45.01|5
1732656140000|2024-11-26 21:22:20|45.23|45.01|45.23|45.01|45.24|45.02|45.21|44.99|7
1732656150000|2024-11-26 21:22:30|45.22|45|45.22|45|45.23|45.01|45.22|45|3
1732656160000|2024-11-26 21:22:40|45.23|45.01|45.22|45|45.23|45.01|45.2|44.98|5
1732656170000|2024-11-26 21:22:50|45.21|44.99|45.16|44.94|45.22|45|45.16|44.94|11
1732656180000|2024-11-26 21:23:00|45.17|44.95|45.3|45.08|45.3|45.08|45.17|44.95|9
1732656190000|2024-11-26 21:23:10|45.29|45.07|45.29|45.07|45.3|45.08|45.28|45.06|8
1732656200000|2024-11-26 21:23:20|45.3|45.08|45.2|44.98|45.3|45.08|45.2|44.98|11
1732656210000|2024-11-26 21:23:30|45.21|44.99|45.21|44.99|45.21|44.99|45.17|44.95|5
1732656220000|2024-11-26 21:23:40|45.2|44.98|45.19|44.97|45.2|44.98|45.18|44.96|6
1732656230000|2024-11-26 21:23:50|45.2|44.98|45.21|44.99|45.23|45.01|45.18|44.96|8
1732656240000|2024-11-26 21:24:00|45.24|45.02|45.23|45.01|45.24|45.02|45.19|44.97|14
1732656250000|2024-11-26 21:24:10|45.22|45|45.2|44.98|45.22|45|45.18|44.96|7
1732656260000|2024-11-26 21:24:20|45.21|44.99|45.19|44.97|45.23|45.01|45.19|44.97|12
1732656270000|2024-11-26 21:24:30|45.2|44.98|45.24|45.02|45.25|45.03|45.18|44.96|15
1732656280000|2024-11-26 21:24:40|45.26|45.04|45.28|45.06|45.29|45.07|45.26|45.04|4
1732656290000|2024-11-26 21:24:50|45.27|45.05|45.3|45.08|45.3|45.08|45.27|45.05|4
1732656300000|2024-11-26 21:25:00|45.32|45.1|45.33|45.11|45.33|45.11|45.32|45.1|4
1732656310000|2024-11-26 21:25:10|45.34|45.12|45.34|45.12|45.34|45.12|45.33|45.11|3
1732656320000|2024-11-26 21:25:20|45.35|45.13|45.34|45.12|45.35|45.13|45.33|45.11|3
1732656330000|2024-11-26 21:25:30|45.35|45.13|45.34|45.12|45.35|45.13|45.33|45.11|3
1732656340000|2024-11-26 21:25:40|45.35|45.13|45.44|45.22|45.44|45.22|45.35|45.13|7
1732656350000|2024-11-26 21:25:50|45.43|45.21|45.44|45.22|45.44|45.22|45.43|45.21|2
1732656360000|2024-11-26 21:26:00|45.45|45.23|45.43|45.21|45.45|45.23|45.42|45.2|4
1732656370000|2024-11-26 21:26:10|45.44|45.22|45.44|45.22|45.45|45.23|45.44|45.22|3
1732656380000|2024-11-26 21:26:20|45.45|45.23|45.5|45.28|45.5|45.28|45.45|45.23|5
1732656390000|2024-11-26 21:26:30|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1732656430000|2024-11-26 21:27:10|45.45|45.23|45.4|45.18|45.45|45.23|45.4|45.18|9
1732656440000|2024-11-26 21:27:20|45.39|45.17|45.29|45.07|45.39|45.17|45.29|45.07|8
1732656450000|2024-11-26 21:27:30|45.28|45.06|45.28|45.06|45.28|45.06|45.27|45.05|3
1732656460000|2024-11-26 21:27:40|45.29|45.07|45.3|45.08|45.3|45.08|45.29|45.07|2
1732656470000|2024-11-26 21:27:50|45.29|45.07|45.29|45.07|45.29|45.07|45.28|45.06|3
1732656480000|2024-11-26 21:28:00|45.28|45.06|45.23|45.01|45.28|45.06|45.2|44.98|9
1732656490000|2024-11-26 21:28:10|45.22|45|45.17|44.95|45.23|45.01|45.17|44.95|12
1732656500000|2024-11-26 21:28:20|45.18|44.96|45.13|44.91|45.19|44.97|45.12|44.9|11
1732656510000|2024-11-26 21:28:30|45.12|44.9|45.09|44.87|45.13|44.91|45.08|44.86|13
1732656520000|2024-11-26 21:28:40|45.08|44.86|45.09|44.87|45.11|44.89|45.08|44.86|6
1732656530000|2024-11-26 21:28:50|45.1|44.88|45.1|44.88|45.12|44.9|45.09|44.87|12
1732656540000|2024-11-26 21:29:00|45.11|44.89|45.13|44.91|45.13|44.91|45.08|44.86|9
1732656550000|2024-11-26 21:29:10|45.14|44.92|45.14|44.92|45.14|44.92|45.13|44.91|3
1732656560000|2024-11-26 21:29:20|45.15|44.93|45.14|44.92|45.15|44.93|45.13|44.91|4
1732656570000|2024-11-26 21:29:30|45.15|44.93|45.15|44.93|45.18|44.96|45.15|44.93|5
1732656580000|2024-11-26 21:29:40|45.16|44.94|45.15|44.93|45.17|44.95|45.12|44.9|15
1732656590000|2024-11-26 21:29:50|45.17|44.95|45.18|44.96|45.18|44.96|45.16|44.94|6
1732656600000|2024-11-26 21:30:00|45.16|44.94|45.08|44.86|45.17|44.95|45.07|44.85|28
1732656610000|2024-11-26 21:30:10|45.09|44.87|45.1|44.88|45.12|44.9|45.09|44.87|8
1732656620000|2024-11-26 21:30:20|45.09|44.87|45.09|44.87|45.1|44.88|45.05|44.83|12
1732656630000|2024-11-26 21:30:30|45.08|44.86|45.07|44.85|45.09|44.87|45.03|44.81|13
1732656640000|2024-11-26 21:30:40|45.08|44.86|45.04|44.82|45.08|44.86|45.01|44.79|13
1732656650000|2024-11-26 21:30:50|45.03|44.81|45.01|44.79|45.03|44.81|45.01|44.79|2
1732656660000|2024-11-26 21:31:00|45.02|44.8|44.95|44.73|45.02|44.8|44.94|44.72|9
1732656670000|2024-11-26 21:31:10|44.94|44.72|44.87|44.65|44.96|44.74|44.87|44.65|14
1732656680000|2024-11-26 21:31:20|44.88|44.66|44.93|44.71|44.96|44.74|44.88|44.66|16
1732656690000|2024-11-26 21:31:30|44.92|44.7|44.85|44.63|44.93|44.71|44.85|44.63|14
1732656700000|2024-11-26 21:31:40|44.83|44.61|44.84|44.62|44.85|44.63|44.83|44.61|6
1732656710000|2024-11-26 21:31:50|44.85|44.63|44.79|44.57|44.86|44.64|44.79|44.57|15
1732656720000|2024-11-26 21:32:00|44.82|44.6|44.83|44.61|44.83|44.61|44.79|44.57|12
1732656730000|2024-11-26 21:32:10|44.82|44.6|44.82|44.6|44.82|44.6|44.82|44.6|1
1732656740000|2024-11-26 21:32:20|44.83|44.61|44.82|44.6|44.83|44.61|44.82|44.6|4
1732656750000|2024-11-26 21:32:30|44.83|44.61|44.82|44.6|44.83|44.61|44.82|44.6|4
1732656770000|2024-11-26 21:32:50|44.81|44.59|44.8|44.58|44.82|44.6|44.8|44.58|3
1732656780000|2024-11-26 21:33:00|44.77|44.55|44.73|44.51|44.77|44.55|44.73|44.51|8
1732656790000|2024-11-26 21:33:10|44.72|44.5|44.73|44.51|44.74|44.52|44.69|44.47|9
1732656800000|2024-11-26 21:33:20|44.74|44.52|44.76|44.54|44.78|44.56|44.74|44.52|8
1732656810000|2024-11-26 21:33:30|44.77|44.55|44.8|44.58|44.8|44.58|44.76|44.54|7
1732656820000|2024-11-26 21:33:40|44.75|44.53|44.71|44.49|44.75|44.53|44.71|44.49|7
1732656830000|2024-11-26 21:33:50|44.7|44.48|44.65|44.43|44.72|44.5|44.64|44.42|12
1732656840000|2024-11-26 21:34:00|44.64|44.42|44.62|44.4|44.64|44.42|44.62|44.4|5
1732656860000|2024-11-26 21:34:20|44.64|44.42|44.62|44.4|44.66|44.44|44.62|44.4|6
1732656870000|2024-11-26 21:34:30|44.61|44.39|44.61|44.39|44.61|44.39|44.61|44.39|1
1732656900000|2024-11-26 21:35:00|44.6|44.38|44.62|44.4|44.62|44.4|44.6|44.38|3
1732656910000|2024-11-26 21:35:10|44.63|44.41|44.71|44.49|44.71|44.49|44.62|44.4|11
1732656920000|2024-11-26 21:35:20|44.72|44.5|44.73|44.51|44.74|44.52|44.72|44.5|9
1732656930000|2024-11-26 21:35:30|44.74|44.52|44.68|44.46|44.74|44.52|44.68|44.46|11
1732656940000|2024-11-26 21:35:40|44.69|44.47|44.63|44.41|44.69|44.47|44.63|44.41|14
1732656950000|2024-11-26 21:35:50|44.62|44.4|44.6|44.38|44.62|44.4|44.58|44.36|8
1732656960000|2024-11-26 21:36:00|44.59|44.37|44.57|44.35|44.59|44.37|44.57|44.35|5
1732656970000|2024-11-26 21:36:10|44.56|44.34|44.58|44.36|44.59|44.37|44.56|44.34|7
1732656980000|2024-11-26 21:36:20|44.6|44.38|44.71|44.49|44.72|44.5|44.58|44.36|16
1732656990000|2024-11-26 21:36:30|44.72|44.5|44.71|44.49|44.72|44.5|44.69|44.47|11
1732657000000|2024-11-26 21:36:40|44.72|44.5|44.71|44.49|44.73|44.51|44.71|44.49|6
1732657010000|2024-11-26 21:36:50|44.76|44.54|44.76|44.54|44.76|44.54|44.76|44.54|1
1732657020000|2024-11-26 21:37:00|44.77|44.55|44.77|44.55|44.77|44.55|44.76|44.54|7
1732657030000|2024-11-26 21:37:10|44.76|44.54|44.76|44.54|44.77|44.55|44.76|44.54|3
1732657050000|2024-11-26 21:37:30|44.77|44.55|44.79|44.57|44.79|44.57|44.77|44.55|3
1732657060000|2024-11-26 21:37:40|44.8|44.58|44.81|44.59|44.83|44.61|44.78|44.56|5
1732657070000|2024-11-26 21:37:50|44.82|44.6|44.86|44.64|44.86|44.64|44.81|44.59|3
1732657080000|2024-11-26 21:38:00|44.87|44.65|44.93|44.71|44.93|44.71|44.86|44.64|5
1732657090000|2024-11-26 21:38:10|44.94|44.72|45.01|44.79|45.01|44.79|44.94|44.72|8
1732657100000|2024-11-26 21:38:20|45.02|44.8|45.01|44.79|45.02|44.8|44.99|44.77|4
1732657110000|2024-11-26 21:38:30|45|44.78|45.03|44.81|45.03|44.81|45|44.78|9
1732657120000|2024-11-26 21:38:40|45.02|44.8|45.06|44.84|45.06|44.84|45.02|44.8|2
1732657130000|2024-11-26 21:38:50|45.02|44.8|44.95|44.73|45.02|44.8|44.95|44.73|2
1732657140000|2024-11-26 21:39:00|44.93|44.71|44.89|44.67|44.94|44.72|44.88|44.66|13
1732657150000|2024-11-26 21:39:10|44.9|44.68|44.78|44.56|44.9|44.68|44.78|44.56|15
1732657160000|2024-11-26 21:39:20|44.77|44.55|44.77|44.55|44.77|44.55|44.75|44.53|10
1732657170000|2024-11-26 21:39:30|44.78|44.56|44.81|44.59|44.82|44.6|44.78|44.56|13
1732657200000|2024-11-26 21:40:00|44.88|44.66|44.88|44.66|44.89|44.67|44.88|44.66|3
1732657210000|2024-11-26 21:40:10|44.89|44.67|44.87|44.65|44.89|44.67|44.85|44.63|8
1732657220000|2024-11-26 21:40:20|44.88|44.66|44.96|44.74|44.96|44.74|44.88|44.66|8
1732657230000|2024-11-26 21:40:30|44.95|44.73|44.91|44.69|44.95|44.73|44.91|44.69|5
1732657240000|2024-11-26 21:40:40|44.89|44.67|44.88|44.66|44.91|44.69|44.87|44.65|6
1732657250000|2024-11-26 21:40:50|44.91|44.69|44.76|44.54|44.91|44.69|44.76|44.54|11
1732657260000|2024-11-26 21:41:00|44.75|44.53|44.76|44.54|44.77|44.55|44.75|44.53|8
1732657270000|2024-11-26 21:41:10|44.77|44.55|44.85|44.63|44.86|44.64|44.77|44.55|11
1732657280000|2024-11-26 21:41:20|44.84|44.62|44.81|44.59|44.84|44.62|44.8|44.58|5
1732657290000|2024-11-26 21:41:30|44.8|44.58|44.82|44.6|44.82|44.6|44.8|44.58|4
1732657300000|2024-11-26 21:41:40|44.81|44.59|44.76|44.54|44.81|44.59|44.76|44.54|14
1732657310000|2024-11-26 21:41:50|44.77|44.55|44.77|44.55|44.77|44.55|44.76|44.54|3
1732657320000|2024-11-26 21:42:00|44.74|44.52|44.79|44.57|44.79|44.57|44.73|44.51|8
1732657330000|2024-11-26 21:42:10|44.8|44.58|44.83|44.61|44.83|44.61|44.8|44.58|8
1732657340000|2024-11-26 21:42:20|44.86|44.64|44.86|44.64|44.88|44.66|44.86|44.64|6
1732657350000|2024-11-26 21:42:30|44.88|44.66|44.92|44.7|44.92|44.7|44.88|44.66|14
1732657360000|2024-11-26 21:42:40|44.91|44.69|44.92|44.7|44.92|44.7|44.91|44.69|4
1732657370000|2024-11-26 21:42:50|44.96|44.74|44.91|44.69|44.96|44.74|44.9|44.68|4
1732657380000|2024-11-26 21:43:00|44.9|44.68|44.91|44.69|44.91|44.69|44.88|44.66|4
1732657390000|2024-11-26 21:43:10|44.9|44.68|44.87|44.65|44.9|44.68|44.87|44.65|5
1732657400000|2024-11-26 21:43:20|44.85|44.63|44.87|44.65|44.88|44.66|44.85|44.63|5
1732657410000|2024-11-26 21:43:30|44.9|44.68|44.94|44.72|44.94|44.72|44.9|44.68|2
1732657420000|2024-11-26 21:43:40|44.95|44.73|44.95|44.73|44.96|44.74|44.94|44.72|4
1732657430000|2024-11-26 21:43:50|44.96|44.74|44.95|44.73|44.96|44.74|44.95|44.73|2
1732657440000|2024-11-26 21:44:00|44.96|44.74|44.9|44.68|44.96|44.74|44.9|44.68|11
1732657450000|2024-11-26 21:44:10|44.89|44.67|44.9|44.68|44.9|44.68|44.89|44.67|2
1732657460000|2024-11-26 21:44:20|44.91|44.69|44.96|44.74|44.97|44.75|44.91|44.69|6
1732657470000|2024-11-26 21:44:30|44.95|44.73|44.93|44.71|44.95|44.73|44.92|44.7|4
1732657480000|2024-11-26 21:44:40|44.92|44.7|44.93|44.71|44.93|44.71|44.92|44.7|6
1732657490000|2024-11-26 21:44:50|44.94|44.72|44.97|44.75|44.97|44.75|44.94|44.72|3
1732657500000|2024-11-26 21:45:00|44.96|44.74|44.92|44.7|44.96|44.74|44.92|44.7|5
1732657510000|2024-11-26 21:45:10|44.89|44.67|44.9|44.68|44.91|44.69|44.86|44.64|6
1732657520000|2024-11-26 21:45:20|44.91|44.69|44.91|44.69|44.92|44.7|44.91|44.69|3
1732657530000|2024-11-26 21:45:30|44.92|44.7|44.91|44.69|44.92|44.7|44.91|44.69|2
1732657540000|2024-11-26 21:45:40|44.88|44.66|44.79|44.57|44.88|44.66|44.78|44.56|18
1732657550000|2024-11-26 21:45:50|44.77|44.55|44.68|44.46|44.77|44.55|44.68|44.46|10
1732657560000|2024-11-26 21:46:00|44.67|44.45|44.62|44.4|44.68|44.46|44.62|44.4|7
1732657570000|2024-11-26 21:46:10|44.64|44.42|44.69|44.47|44.7|44.48|44.64|44.42|9
1732657580000|2024-11-26 21:46:20|44.7|44.48|44.77|44.55|44.77|44.55|44.7|44.48|5
1732657590000|2024-11-26 21:46:30|44.78|44.56|44.83|44.61|44.86|44.64|44.78|44.56|4
1732657600000|2024-11-26 21:46:40|44.86|44.64|44.78|44.56|44.87|44.65|44.78|44.56|20
1732657610000|2024-11-26 21:46:50|44.79|44.57|44.74|44.52|44.81|44.59|44.74|44.52|13
1732657620000|2024-11-26 21:47:00|44.75|44.53|44.73|44.51|44.77|44.55|44.72|44.5|14
1732657630000|2024-11-26 21:47:10|44.72|44.5|44.7|44.48|44.72|44.5|44.66|44.44|8
1732657640000|2024-11-26 21:47:20|44.68|44.46|44.72|44.5|44.73|44.51|44.66|44.44|16
1732657650000|2024-11-26 21:47:30|44.74|44.52|44.77|44.55|44.77|44.55|44.73|44.51|16
1732657660000|2024-11-26 21:47:40|44.8|44.58|44.79|44.57|44.8|44.58|44.77|44.55|7
1732657670000|2024-11-26 21:47:50|44.77|44.55|44.77|44.55|44.8|44.58|44.75|44.53|12
1732657680000|2024-11-26 21:48:00|44.75|44.53|44.78|44.56|44.78|44.56|44.74|44.52|19
1732657690000|2024-11-26 21:48:10|44.79|44.57|44.88|44.66|44.88|44.66|44.78|44.56|10
1732657700000|2024-11-26 21:48:20|44.89|44.67|44.92|44.7|44.92|44.7|44.87|44.65|12
1732657710000|2024-11-26 21:48:30|44.91|44.69|44.89|44.67|44.92|44.7|44.88|44.66|11
1732657720000|2024-11-26 21:48:40|44.88|44.66|44.9|44.68|44.9|44.68|44.88|44.66|12
1732657730000|2024-11-26 21:48:50|44.89|44.67|44.89|44.67|44.89|44.67|44.84|44.62|11
1732657740000|2024-11-26 21:49:00|44.91|44.69|44.88|44.66|44.91|44.69|44.87|44.65|12
1732657750000|2024-11-26 21:49:10|44.89|44.67|44.89|44.67|44.89|44.67|44.86|44.64|15
1732657760000|2024-11-26 21:49:20|44.9|44.68|44.92|44.7|44.92|44.7|44.9|44.68|3
1732657790000|2024-11-26 21:49:50|44.93|44.71|44.93|44.71|44.93|44.71|44.92|44.7|3
1732657800000|2024-11-26 21:50:00|44.94|44.72|45|44.78|45|44.78|44.94|44.72|10
1732657810000|2024-11-26 21:50:10|45.01|44.79|45.19|44.97|45.2|44.98|45.01|44.79|11
1732657820000|2024-11-26 21:50:20|45.2|44.98|45.22|45|45.22|45|45.18|44.96|5
1732657830000|2024-11-26 21:50:30|45.2|44.98|45.23|45.01|45.23|45.01|45.2|44.98|4
1732657840000|2024-11-26 21:50:40|45.2|44.98|45.11|44.89|45.2|44.98|45.1|44.88|17
1732657850000|2024-11-26 21:50:50|45.1|44.88|45.02|44.8|45.1|44.88|45.02|44.8|13
1732657860000|2024-11-26 21:51:00|45.01|44.79|45.02|44.8|45.03|44.81|45|44.78|5
1732657870000|2024-11-26 21:51:10|45.03|44.81|45.08|44.86|45.11|44.89|45.02|44.8|13
1732657880000|2024-11-26 21:51:20|45.09|44.87|45.09|44.87|45.11|44.89|45.07|44.85|9
1732657890000|2024-11-26 21:51:30|45.11|44.89|45.11|44.89|45.12|44.9|45.09|44.87|9
1732657900000|2024-11-26 21:51:40|45.09|44.87|45.06|44.84|45.12|44.9|45.05|44.83|12
1732657910000|2024-11-26 21:51:50|45.05|44.83|45.06|44.84|45.09|44.87|45.05|44.83|10
1732657920000|2024-11-26 21:52:00|45.05|44.83|45.09|44.87|45.09|44.87|44.97|44.75|16
1732657930000|2024-11-26 21:52:10|45.1|44.88|45.13|44.91|45.14|44.92|45.08|44.86|16
1732657940000|2024-11-26 21:52:20|45.14|44.92|45.15|44.93|45.16|44.94|45.12|44.9|13
1732657950000|2024-11-26 21:52:30|45.13|44.91|45.1|44.88|45.13|44.91|45.1|44.88|7
1732657960000|2024-11-26 21:52:40|45.09|44.87|45.12|44.9|45.12|44.9|45.09|44.87|4
1732657970000|2024-11-26 21:52:50|45.1|44.88|45.1|44.88|45.12|44.9|45.09|44.87|10
1732657980000|2024-11-26 21:53:00|45.12|44.9|45.16|44.94|45.16|44.94|45.1|44.88|15
1732657990000|2024-11-26 21:53:10|45.17|44.95|45.17|44.95|45.18|44.96|45.16|44.94|6
1732658000000|2024-11-26 21:53:20|45.18|44.96|45.2|44.98|45.2|44.98|45.18|44.96|3
1732658020000|2024-11-26 21:53:40|45.21|44.99|45.22|45|45.22|45|45.21|44.99|4
1732658040000|2024-11-26 21:54:00|45.21|44.99|45.14|44.92|45.21|44.99|45.14|44.92|6
1732658050000|2024-11-26 21:54:10|45.13|44.91|45.16|44.94|45.16|44.94|45.13|44.91|4
1732658060000|2024-11-26 21:54:20|45.17|44.95|45.15|44.93|45.17|44.95|45.13|44.91|8
1732658070000|2024-11-26 21:54:30|45.16|44.94|45.12|44.9|45.16|44.94|45.12|44.9|7
1732658080000|2024-11-26 21:54:40|45.11|44.89|45.12|44.9|45.12|44.9|45.05|44.83|12
1732658090000|2024-11-26 21:54:50|45.11|44.89|45.11|44.89|45.13|44.91|45.1|44.88|8
1732658100000|2024-11-26 21:55:00|45.05|44.83|45.01|44.79|45.05|44.83|45|44.78|16
1732658110000|2024-11-26 21:55:10|45|44.78|45.11|44.89|45.11|44.89|45|44.78|10
1732658120000|2024-11-26 21:55:20|45.12|44.9|45.05|44.83|45.12|44.9|45.05|44.83|11
1732658130000|2024-11-26 21:55:30|45.04|44.82|44.98|44.76|45.04|44.82|44.97|44.75|12
1732658140000|2024-11-26 21:55:40|44.97|44.75|44.97|44.75|44.97|44.75|44.92|44.7|11
1732658150000|2024-11-26 21:55:50|44.96|44.74|44.95|44.73|44.97|44.75|44.95|44.73|4
1732658160000|2024-11-26 21:56:00|44.94|44.72|44.95|44.73|44.95|44.73|44.92|44.7|9
1732658170000|2024-11-26 21:56:10|44.96|44.74|44.99|44.77|44.99|44.77|44.95|44.73|5
1732658180000|2024-11-26 21:56:20|45|44.78|44.98|44.76|45|44.78|44.98|44.76|3
1732658190000|2024-11-26 21:56:30|44.97|44.75|44.96|44.74|44.97|44.75|44.95|44.73|5
1732658200000|2024-11-26 21:56:40|44.97|44.75|44.96|44.74|44.97|44.75|44.96|44.74|2
1732658210000|2024-11-26 21:56:50|44.95|44.73|44.98|44.76|44.98|44.76|44.95|44.73|3
1732658220000|2024-11-26 21:57:00|45|44.78|45.01|44.79|45.01|44.79|45|44.78|2
1732658230000|2024-11-26 21:57:10|45.02|44.8|45.04|44.82|45.04|44.82|45.02|44.8|3
1732658240000|2024-11-26 21:57:20|45.05|44.83|45.03|44.81|45.05|44.83|45.02|44.8|5
1732658250000|2024-11-26 21:57:30|45.02|44.8|45.01|44.79|45.03|44.81|45.01|44.79|5
1732658260000|2024-11-26 21:57:40|45|44.78|44.98|44.76|45.01|44.79|44.98|44.76|7
1732658270000|2024-11-26 21:57:50|44.99|44.77|44.98|44.76|44.99|44.77|44.98|44.76|4
1732658280000|2024-11-26 21:58:00|44.99|44.77|44.99|44.77|44.99|44.77|44.98|44.76|3
1732658290000|2024-11-26 21:58:10|44.98|44.76|44.95|44.73|44.98|44.76|44.95|44.73|4
1732658300000|2024-11-26 21:58:20|44.96|44.74|44.96|44.74|44.97|44.75|44.96|44.74|3
1732658310000|2024-11-26 21:58:30|44.97|44.75|45.01|44.79|45.01|44.79|44.96|44.74|9
1732658320000|2024-11-26 21:58:40|45.02|44.8|44.99|44.77|45.03|44.81|44.99|44.77|6
1732658330000|2024-11-26 21:58:50|44.98|44.76|44.98|44.76|45.01|44.79|44.98|44.76|5
1732658340000|2024-11-26 21:59:00|44.97|44.75|44.94|44.72|44.99|44.77|44.94|44.72|10
1732658350000|2024-11-26 21:59:10|44.96|44.74|44.96|44.74|44.96|44.74|44.94|44.72|7
1732658360000|2024-11-26 21:59:20|44.94|44.72|44.94|44.72|44.95|44.73|44.93|44.71|5
1732658370000|2024-11-26 21:59:30|44.93|44.71|44.89|44.67|44.93|44.71|44.89|44.67|5
1732658380000|2024-11-26 21:59:40|44.87|44.65|44.86|44.64|44.87|44.65|44.86|44.64|4
1732658390000|2024-11-26 21:59:50|44.87|44.65|44.86|44.64|44.87|44.65|44.85|44.63|7
1732658400000|2024-11-26 22:00:00|44.85|44.63|44.87|44.65|44.87|44.65|44.83|44.61|7
1732658410000|2024-11-26 22:00:10|44.86|44.64|44.81|44.59|44.86|44.64|44.81|44.59|10
1732658420000|2024-11-26 22:00:20|44.82|44.6|44.7|44.48|44.82|44.6|44.7|44.48|12
1732658430000|2024-11-26 22:00:30|44.69|44.47|44.74|44.52|44.74|44.52|44.69|44.47|10
1732658440000|2024-11-26 22:00:40|44.75|44.53|44.67|44.45|44.75|44.53|44.67|44.45|8
1732658450000|2024-11-26 22:00:50|44.66|44.44|44.67|44.45|44.67|44.45|44.66|44.44|2
1732658460000|2024-11-26 22:01:00|44.68|44.46|44.65|44.43|44.68|44.46|44.64|44.42|9
1732658470000|2024-11-26 22:01:10|44.63|44.41|44.65|44.43|44.66|44.44|44.63|44.41|7
1732658480000|2024-11-26 22:01:20|44.66|44.44|44.7|44.48|44.71|44.49|44.66|44.44|15
1732658490000|2024-11-26 22:01:30|44.69|44.47|44.73|44.51|44.73|44.51|44.69|44.47|6
1732658500000|2024-11-26 22:01:40|44.71|44.49|44.71|44.49|44.72|44.5|44.7|44.48|13
1732658510000|2024-11-26 22:01:50|44.72|44.5|44.82|44.6|44.83|44.61|44.72|44.5|10
1732658520000|2024-11-26 22:02:00|44.83|44.61|44.85|44.63|44.89|44.67|44.82|44.6|10
1732658530000|2024-11-26 22:02:10|44.86|44.64|44.84|44.62|44.89|44.67|44.84|44.62|14
1732658540000|2024-11-26 22:02:20|44.83|44.61|44.76|44.54|44.83|44.61|44.74|44.52|14
1732658550000|2024-11-26 22:02:30|44.78|44.56|44.75|44.53|44.78|44.56|44.72|44.5|14
1732658560000|2024-11-26 22:02:40|44.74|44.52|44.73|44.51|44.75|44.53|44.71|44.49|11
1732658570000|2024-11-26 22:02:50|44.74|44.52|44.74|44.52|44.74|44.52|44.73|44.51|3
1732658580000|2024-11-26 22:03:00|44.75|44.53|44.76|44.54|44.8|44.58|44.75|44.53|12
1732658590000|2024-11-26 22:03:10|44.73|44.51|44.72|44.5|44.74|44.52|44.7|44.48|12
1732658600000|2024-11-26 22:03:20|44.71|44.49|44.75|44.53|44.76|44.54|44.71|44.49|11
1732658610000|2024-11-26 22:03:30|44.74|44.52|44.71|44.49|44.74|44.52|44.71|44.49|4
1732658620000|2024-11-26 22:03:40|44.72|44.5|44.77|44.55|44.78|44.56|44.72|44.5|4
1732658630000|2024-11-26 22:03:50|44.8|44.58|44.78|44.56|44.81|44.59|44.78|44.56|6
1732658640000|2024-11-26 22:04:00|44.77|44.55|44.82|44.6|44.83|44.61|44.77|44.55|8
1732658650000|2024-11-26 22:04:10|44.83|44.61|44.85|44.63|44.86|44.64|44.82|44.6|6
1732658660000|2024-11-26 22:04:20|44.84|44.62|44.87|44.65|44.87|44.65|44.83|44.61|7
1732658670000|2024-11-26 22:04:30|44.86|44.64|44.95|44.73|44.97|44.75|44.84|44.62|15
1732658680000|2024-11-26 22:04:40|44.96|44.74|44.99|44.77|44.99|44.77|44.96|44.74|3
1732658690000|2024-11-26 22:04:50|44.98|44.76|44.99|44.77|44.99|44.77|44.98|44.76|2
1732658700000|2024-11-26 22:05:00|45.02|44.8|45.01|44.79|45.02|44.8|45.01|44.79|2
1732658710000|2024-11-26 22:05:10|44.99|44.77|44.92|44.7|45.01|44.79|44.92|44.7|9
1732658720000|2024-11-26 22:05:20|44.9|44.68|44.84|44.62|44.94|44.72|44.83|44.61|14
1732658730000|2024-11-26 22:05:30|44.85|44.63|44.94|44.72|44.94|44.72|44.84|44.62|9
1732658740000|2024-11-26 22:05:40|44.93|44.71|44.94|44.72|44.95|44.73|44.93|44.71|8
1732658750000|2024-11-26 22:05:50|44.95|44.73|44.92|44.7|44.96|44.74|44.92|44.7|10
1732658760000|2024-11-26 22:06:00|44.87|44.65|44.84|44.62|44.87|44.65|44.82|44.6|12
1732658770000|2024-11-26 22:06:10|44.85|44.63|44.81|44.59|44.85|44.63|44.79|44.57|13
1732658780000|2024-11-26 22:06:20|44.8|44.58|44.75|44.53|44.81|44.59|44.71|44.49|17
1732658790000|2024-11-26 22:06:30|44.76|44.54|44.81|44.59|44.82|44.6|44.76|44.54|9
1732658800000|2024-11-26 22:06:40|44.79|44.57|44.82|44.6|44.82|44.6|44.79|44.57|5
1732658810000|2024-11-26 22:06:50|44.83|44.61|44.86|44.64|44.86|44.64|44.83|44.61|4
1732658820000|2024-11-26 22:07:00|44.87|44.65|44.97|44.75|44.98|44.76|44.87|44.65|9
1732658830000|2024-11-26 22:07:10|44.98|44.76|45|44.78|45|44.78|44.98|44.76|5
1732658840000|2024-11-26 22:07:20|45.01|44.79|45.08|44.86|45.08|44.86|45.01|44.79|6
1732658850000|2024-11-26 22:07:30|45.09|44.87|45.15|44.93|45.15|44.93|45.09|44.87|5
1732658860000|2024-11-26 22:07:40|45.16|44.94|45.18|44.96|45.18|44.96|45.16|44.94|6
1732658870000|2024-11-26 22:07:50|45.19|44.97|45.29|45.07|45.31|45.09|45.19|44.97|10
1732658880000|2024-11-26 22:08:00|45.31|45.09|45.29|45.07|45.32|45.1|45.29|45.07|4
1732658890000|2024-11-26 22:08:10|45.31|45.09|45.3|45.08|45.32|45.1|45.28|45.06|11
1732658900000|2024-11-26 22:08:20|45.29|45.07|45.29|45.07|45.31|45.09|45.27|45.05|10
1732658910000|2024-11-26 22:08:30|45.3|45.08|45.29|45.07|45.3|45.08|45.29|45.07|4
1732658920000|2024-11-26 22:08:40|45.3|45.08|45.31|45.09|45.31|45.09|45.3|45.08|2
1732658930000|2024-11-26 22:08:50|45.32|45.1|45.31|45.09|45.32|45.1|45.31|45.09|2
1732658940000|2024-11-26 22:09:00|45.3|45.08|45.2|44.98|45.3|45.08|45.2|44.98|8
1732658950000|2024-11-26 22:09:10|45.21|44.99|45.21|44.99|45.21|44.99|45.19|44.97|5
1732658960000|2024-11-26 22:09:20|45.19|44.97|45.2|44.98|45.2|44.98|45.19|44.97|6
1732658970000|2024-11-26 22:09:30|45.19|44.97|45.13|44.91|45.2|44.98|45.13|44.91|17
1732658980000|2024-11-26 22:09:40|45.12|44.9|45.12|44.9|45.13|44.91|45.12|44.9|3
1732658990000|2024-11-26 22:09:50|44.98|44.76|45.07|44.85|45.08|44.86|44.98|44.76|3
1732659000000|2024-11-26 22:10:00|45.08|44.86|45.13|44.91|45.13|44.91|45.01|44.79|16
1732659010000|2024-11-26 22:10:10|45.12|44.9|45.01|44.79|45.13|44.91|45.01|44.79|10
1732659020000|2024-11-26 22:10:20|45.02|44.8|45.01|44.79|45.02|44.8|45.01|44.79|2
1732659030000|2024-11-26 22:10:30|45.02|44.8|45.04|44.82|45.04|44.82|45.02|44.8|5
1732659040000|2024-11-26 22:10:40|45.03|44.81|45.06|44.84|45.06|44.84|45.02|44.8|4
1732659050000|2024-11-26 22:10:50|45.05|44.83|45.11|44.89|45.11|44.89|45.05|44.83|6
1732659060000|2024-11-26 22:11:00|45.12|44.9|45.21|44.99|45.21|44.99|45.12|44.9|6
1732659070000|2024-11-26 22:11:10|45.22|45|45.29|45.07|45.29|45.07|45.22|45|6
1732659080000|2024-11-26 22:11:20|45.28|45.06|45.24|45.02|45.28|45.06|45.22|45|5
1732659090000|2024-11-26 22:11:30|45.25|45.03|45.22|45|45.25|45.03|45.22|45|6
1732659100000|2024-11-26 22:11:40|45.18|44.96|45.15|44.93|45.21|44.99|45.15|44.93|9
1732659110000|2024-11-26 22:11:50|45.14|44.92|45.09|44.87|45.14|44.92|45.08|44.86|8
1732659120000|2024-11-26 22:12:00|45.08|44.86|44.85|44.63|45.08|44.86|44.84|44.62|20
1732659130000|2024-11-26 22:12:10|44.84|44.62|44.86|44.64|44.88|44.66|44.84|44.62|11
1732659140000|2024-11-26 22:12:20|44.85|44.63|44.87|44.65|44.87|44.65|44.83|44.61|12
1732659150000|2024-11-26 22:12:30|44.89|44.67|44.82|44.6|44.89|44.67|44.82|44.6|4
1732659160000|2024-11-26 22:12:40|44.83|44.61|44.74|44.52|44.83|44.61|44.74|44.52|11
1732659170000|2024-11-26 22:12:50|44.75|44.53|44.79|44.57|44.8|44.58|44.73|44.51|10
1732659180000|2024-11-26 22:13:00|44.78|44.56|44.77|44.55|44.79|44.57|44.75|44.53|11
1732659190000|2024-11-26 22:13:10|44.72|44.5|44.7|44.48|44.74|44.52|44.7|44.48|9
1732659200000|2024-11-26 22:13:20|44.69|44.47|44.63|44.41|44.69|44.47|44.63|44.41|11
1732659210000|2024-11-26 22:13:30|44.6|44.38|44.63|44.41|44.64|44.42|44.6|44.38|11
1732659220000|2024-11-26 22:13:40|44.62|44.4|44.61|44.39|44.63|44.41|44.59|44.37|12
1732659230000|2024-11-26 22:13:50|44.6|44.38|44.58|44.36|44.6|44.38|44.58|44.36|4
1732659240000|2024-11-26 22:14:00|44.59|44.37|44.71|44.49|44.71|44.49|44.59|44.37|13
1732659260000|2024-11-26 22:14:20|44.72|44.5|44.78|44.56|44.78|44.56|44.72|44.5|4
1732659270000|2024-11-26 22:14:30|44.79|44.57|44.88|44.66|44.88|44.66|44.79|44.57|7
1732659280000|2024-11-26 22:14:40|44.89|44.67|44.88|44.66|44.89|44.67|44.87|44.65|10
1732659290000|2024-11-26 22:14:50|44.89|44.67|44.83|44.61|44.9|44.68|44.83|44.61|7
1732659300000|2024-11-26 22:15:00|44.82|44.6|44.76|44.54|44.83|44.61|44.76|44.54|9
1732659310000|2024-11-26 22:15:10|44.78|44.56|44.77|44.55|44.79|44.57|44.77|44.55|4
1732659320000|2024-11-26 22:15:20|44.76|44.54|44.76|44.54|44.77|44.55|44.75|44.53|5
1732659330000|2024-11-26 22:15:30|44.77|44.55|44.76|44.54|44.77|44.55|44.76|44.54|2
1732659340000|2024-11-26 22:15:40|44.77|44.55|44.76|44.54|44.77|44.55|44.75|44.53|6
1732659350000|2024-11-26 22:15:50|44.78|44.56|44.84|44.62|44.84|44.62|44.78|44.56|5
1732659360000|2024-11-26 22:16:00|44.85|44.63|44.85|44.63|44.85|44.63|44.85|44.63|1
1732659370000|2024-11-26 22:16:10|44.84|44.62|44.79|44.57|44.85|44.63|44.79|44.57|6
1732659380000|2024-11-26 22:16:20|44.78|44.56|44.78|44.56|44.78|44.56|44.76|44.54|7
1732659390000|2024-11-26 22:16:30|44.77|44.55|44.78|44.56|44.78|44.56|44.77|44.55|2
1732659400000|2024-11-26 22:16:40|44.79|44.57|44.78|44.56|44.79|44.57|44.77|44.55|3
1732659410000|2024-11-26 22:16:50|44.79|44.57|44.77|44.55|44.79|44.57|44.77|44.55|3
1732659420000|2024-11-26 22:17:00|44.76|44.54|44.76|44.54|44.77|44.55|44.76|44.54|3
1732659430000|2024-11-26 22:17:10|44.77|44.55|44.74|44.52|44.77|44.55|44.74|44.52|3
1732659440000|2024-11-26 22:17:20|44.72|44.5|44.71|44.49|44.72|44.5|44.7|44.48|5
1732659450000|2024-11-26 22:17:30|44.72|44.5|44.7|44.48|44.73|44.51|44.7|44.48|9
1732659460000|2024-11-26 22:17:40|44.68|44.46|44.66|44.44|44.69|44.47|44.65|44.43|9
1732659470000|2024-11-26 22:17:50|44.65|44.43|44.67|44.45|44.67|44.45|44.65|44.43|3
1732659480000|2024-11-26 22:18:00|44.68|44.46|44.65|44.43|44.68|44.46|44.64|44.42|8
1732659490000|2024-11-26 22:18:10|44.66|44.44|44.73|44.51|44.73|44.51|44.65|44.43|7
1732659500000|2024-11-26 22:18:20|44.74|44.52|44.74|44.52|44.77|44.55|44.74|44.52|9
1732659510000|2024-11-26 22:18:30|44.72|44.5|44.71|44.49|44.74|44.52|44.7|44.48|11
1732659520000|2024-11-26 22:18:40|44.7|44.48|44.69|44.47|44.7|44.48|44.68|44.46|6
1732659530000|2024-11-26 22:18:50|44.67|44.45|44.66|44.44|44.69|44.47|44.66|44.44|6
1732659540000|2024-11-26 22:19:00|44.65|44.43|44.63|44.41|44.67|44.45|44.62|44.4|10
1732659550000|2024-11-26 22:19:10|44.69|44.47|44.71|44.49|44.71|44.49|44.69|44.47|7
1732659560000|2024-11-26 22:19:20|44.69|44.47|44.68|44.46|44.69|44.47|44.67|44.45|4
1732659570000|2024-11-26 22:19:30|44.66|44.44|44.67|44.45|44.67|44.45|44.66|44.44|2
1732659580000|2024-11-26 22:19:40|44.66|44.44|44.65|44.43|44.66|44.44|44.64|44.42|4
1732659590000|2024-11-26 22:19:50|44.64|44.42|44.66|44.44|44.66|44.44|44.64|44.42|3
1732659600000|2024-11-26 22:20:00|44.65|44.43|44.66|44.44|44.66|44.44|44.65|44.43|2
1732659620000|2024-11-26 22:20:20|44.65|44.43|44.64|44.42|44.65|44.43|44.63|44.41|4
1732659630000|2024-11-26 22:20:30|44.63|44.41|44.57|44.35|44.63|44.41|44.57|44.35|3
1732659640000|2024-11-26 22:20:40|44.58|44.36|44.52|44.3|44.58|44.36|44.52|44.3|9
1732659650000|2024-11-26 22:20:50|44.53|44.31|44.51|44.29|44.54|44.32|44.51|44.29|11
1732659660000|2024-11-26 22:21:00|44.52|44.3|44.53|44.31|44.53|44.31|44.52|44.3|2
1732659670000|2024-11-26 22:21:10|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|2
1732659680000|2024-11-26 22:21:20|44.54|44.32|44.54|44.32|44.54|44.32|44.53|44.31|3
1732659690000|2024-11-26 22:21:30|44.53|44.31|44.54|44.32|44.54|44.32|44.53|44.31|2
1732659700000|2024-11-26 22:21:40|44.55|44.33|44.55|44.33|44.55|44.33|44.55|44.33|1
1732659710000|2024-11-26 22:21:50|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|2
1732659730000|2024-11-26 22:22:10|44.56|44.34|44.63|44.41|44.63|44.41|44.56|44.34|6
1732659740000|2024-11-26 22:22:20|44.64|44.42|44.73|44.51|44.73|44.51|44.64|44.42|7
1732659750000|2024-11-26 22:22:30|44.72|44.5|44.72|44.5|44.72|44.5|44.71|44.49|3
1732659760000|2024-11-26 22:22:40|44.73|44.51|44.74|44.52|44.74|44.52|44.73|44.51|2
1732659770000|2024-11-26 22:22:50|44.75|44.53|44.76|44.54|44.76|44.54|44.75|44.53|2
1732659780000|2024-11-26 22:23:00|44.77|44.55|44.75|44.53|44.77|44.55|44.72|44.5|5
1732659790000|2024-11-26 22:23:10|44.74|44.52|44.69|44.47|44.74|44.52|44.69|44.47|5
1732659800000|2024-11-26 22:23:20|44.68|44.46|44.63|44.41|44.68|44.46|44.63|44.41|6
1732659810000|2024-11-26 22:23:30|44.62|44.4|44.61|44.39|44.62|44.4|44.61|44.39|2
1732659820000|2024-11-26 22:23:40|44.6|44.38|44.58|44.36|44.6|44.38|44.58|44.36|3
1732659830000|2024-11-26 22:23:50|44.59|44.37|44.59|44.37|44.59|44.37|44.59|44.37|1
1732659840000|2024-11-26 22:24:00|44.6|44.38|44.64|44.42|44.64|44.42|44.6|44.38|3
1732659850000|2024-11-26 22:24:10|44.62|44.4|44.67|44.45|44.67|44.45|44.62|44.4|4
1732659860000|2024-11-26 22:24:20|44.68|44.46|44.68|44.46|44.68|44.46|44.68|44.46|1
1732659870000|2024-11-26 22:24:30|44.69|44.47|44.69|44.47|44.69|44.47|44.69|44.47|1
1732659880000|2024-11-26 22:24:40|44.68|44.46|44.63|44.41|44.68|44.46|44.63|44.41|6
1732659890000|2024-11-26 22:24:50|44.62|44.4|44.62|44.4|44.63|44.41|44.62|44.4|3
1732659900000|2024-11-26 22:25:00|44.63|44.41|44.59|44.37|44.63|44.41|44.59|44.37|5
1732659910000|2024-11-26 22:25:10|44.58|44.36|44.53|44.31|44.58|44.36|44.52|44.3|10
1732659920000|2024-11-26 22:25:20|44.52|44.3|44.52|44.3|44.53|44.31|44.52|44.3|3
1732659930000|2024-11-26 22:25:30|44.51|44.29|44.53|44.31|44.53|44.31|44.51|44.29|2
1732659960000|2024-11-26 22:26:00|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|4
1732659970000|2024-11-26 22:26:10|44.52|44.3|44.52|44.3|44.52|44.3|44.51|44.29|5
1732659980000|2024-11-26 22:26:20|44.51|44.29|44.44|44.22|44.51|44.29|44.44|44.22|7
1732659990000|2024-11-26 22:26:30|44.45|44.23|44.46|44.24|44.48|44.26|44.45|44.23|8
1732660000000|2024-11-26 22:26:40|44.45|44.23|44.48|44.26|44.51|44.29|44.45|44.23|6
1732660010000|2024-11-26 22:26:50|44.47|44.25|44.5|44.28|44.5|44.28|44.47|44.25|6
1732660020000|2024-11-26 22:27:00|44.49|44.27|44.48|44.26|44.49|44.27|44.48|44.26|2
1732660030000|2024-11-26 22:27:10|44.49|44.27|44.49|44.27|44.49|44.27|44.49|44.27|1
1732660040000|2024-11-26 22:27:20|44.52|44.3|44.46|44.24|44.53|44.31|44.46|44.24|10
1732660050000|2024-11-26 22:27:30|44.45|44.23|44.44|44.22|44.45|44.23|44.44|44.22|2
1732660060000|2024-11-26 22:27:40|44.39|44.17|44.39|44.17|44.39|44.17|44.39|44.17|1
1732660070000|2024-11-26 22:27:50|44.38|44.16|44.38|44.16|44.38|44.16|44.37|44.15|3
1732660080000|2024-11-26 22:28:00|44.39|44.17|44.39|44.17|44.39|44.17|44.39|44.17|1
1732660100000|2024-11-26 22:28:20|44.4|44.18|44.52|44.3|44.52|44.3|44.4|44.18|8
1732660110000|2024-11-26 22:28:30|44.53|44.31|44.52|44.3|44.53|44.31|44.52|44.3|2
1732660120000|2024-11-26 22:28:40|44.53|44.31|44.55|44.33|44.55|44.33|44.53|44.31|5
1732660130000|2024-11-26 22:28:50|44.54|44.32|44.54|44.32|44.55|44.33|44.52|44.3|6
1732660140000|2024-11-26 22:29:00|44.5|44.28|44.48|44.26|44.5|44.28|44.48|44.26|3
1732660150000|2024-11-26 22:29:10|44.49|44.27|44.5|44.28|44.5|44.28|44.49|44.27|2
1732660160000|2024-11-26 22:29:20|44.52|44.3|44.54|44.32|44.54|44.32|44.52|44.3|3
1732660170000|2024-11-26 22:29:30|44.55|44.33|44.42|44.2|44.55|44.33|44.41|44.19|9
1732660180000|2024-11-26 22:29:40|44.41|44.19|44.36|44.14|44.41|44.19|44.36|44.14|5
1732660190000|2024-11-26 22:29:50|44.35|44.13|44.36|44.14|44.37|44.15|44.35|44.13|4
1732660200000|2024-11-26 22:30:00|44.35|44.13|44.39|44.17|44.39|44.17|44.34|44.12|7
1732660210000|2024-11-26 22:30:10|44.43|44.21|44.49|44.27|44.52|44.3|44.43|44.21|8
1732660220000|2024-11-26 22:30:20|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1732660230000|2024-11-26 22:30:30|44.47|44.25|44.3|44.08|44.47|44.25|44.3|44.08|10
1732660240000|2024-11-26 22:30:40|44.29|44.07|44.28|44.06|44.29|44.07|44.28|44.06|2
1732660250000|2024-11-26 22:30:50|44.27|44.05|44.27|44.05|44.27|44.05|44.26|44.04|3
1732660260000|2024-11-26 22:31:00|44.29|44.07|44.36|44.14|44.36|44.14|44.29|44.07|5
1732660270000|2024-11-26 22:31:10|44.39|44.17|44.41|44.19|44.42|44.2|44.39|44.17|5
1732660280000|2024-11-26 22:31:20|44.37|44.15|44.36|44.14|44.37|44.15|44.34|44.12|6
1732660290000|2024-11-26 22:31:30|44.37|44.15|44.39|44.17|44.39|44.17|44.37|44.15|3
1732660300000|2024-11-26 22:31:40|44.4|44.18|44.34|44.12|44.47|44.25|44.34|44.12|13
1732660310000|2024-11-26 22:31:50|44.33|44.11|44.25|44.03|44.33|44.11|44.25|44.03|5
1732660320000|2024-11-26 22:32:00|44.24|44.02|44.21|43.99|44.25|44.03|44.21|43.99|6
1732660330000|2024-11-26 22:32:10|44.2|43.98|44.14|43.92|44.2|43.98|44.14|43.92|5
1732660340000|2024-11-26 22:32:20|44.13|43.91|44.14|43.92|44.14|43.92|44.13|43.91|2
1732660350000|2024-11-26 22:32:30|44.13|43.91|44.14|43.92|44.14|43.92|44.13|43.91|4
1732660360000|2024-11-26 22:32:40|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1732660370000|2024-11-26 22:32:50|44.14|43.92|44.21|43.99|44.21|43.99|44.14|43.92|6
1732660380000|2024-11-26 22:33:00|44.2|43.98|44.15|43.93|44.2|43.98|44.15|43.93|13
1732660390000|2024-11-26 22:33:10|44.16|43.94|44.11|43.89|44.16|43.94|44.11|43.89|4
1732660400000|2024-11-26 22:33:20|44.09|43.87|44.02|43.8|44.09|43.87|44.01|43.79|7
1732660420000|2024-11-26 22:33:40|44.01|43.79|44|43.78|44.01|43.79|43.98|43.76|10
1732660430000|2024-11-26 22:33:50|44.01|43.79|44.01|43.79|44.02|43.8|44.01|43.79|3
1732660440000|2024-11-26 22:34:00|44.02|43.8|44.02|43.8|44.02|43.8|44.02|43.8|1
1732660450000|2024-11-26 22:34:10|44.03|43.81|44|43.78|44.03|43.81|44|43.78|3
1732660460000|2024-11-26 22:34:20|44.01|43.79|44.05|43.83|44.05|43.83|44.01|43.79|8
1732660470000|2024-11-26 22:34:30|44.06|43.84|44.06|43.84|44.06|43.84|44.04|43.82|4
1732660480000|2024-11-26 22:34:40|44.05|43.83|44.01|43.79|44.05|43.83|44.01|43.79|5
1732660490000|2024-11-26 22:34:50|44|43.78|44|43.78|44|43.78|44|43.78|1
1732660500000|2024-11-26 22:35:00|43.99|43.77|43.99|43.77|43.99|43.77|43.99|43.77|1
1732660510000|2024-11-26 22:35:10|44|43.78|44.01|43.79|44.01|43.79|44|43.78|2
1732660520000|2024-11-26 22:35:20|44.02|43.8|44.04|43.82|44.04|43.82|44.02|43.8|3
1732660530000|2024-11-26 22:35:30|44.07|43.85|44.07|43.85|44.07|43.85|44.07|43.85|1
1732660540000|2024-11-26 22:35:40|44.08|43.86|44.19|43.97|44.19|43.97|44.08|43.86|8
1732660550000|2024-11-26 22:35:50|44.2|43.98|44.2|43.98|44.2|43.98|44.17|43.95|6
1732660560000|2024-11-26 22:36:00|44.21|43.99|44.19|43.97|44.21|43.99|44.18|43.96|5
1732660570000|2024-11-26 22:36:10|44.2|43.98|44.18|43.96|44.2|43.98|44.18|43.96|3
1732660580000|2024-11-26 22:36:20|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|2
1732660600000|2024-11-26 22:36:40|44.16|43.94|44.15|43.93|44.16|43.94|44.15|43.93|4
1732660620000|2024-11-26 22:37:00|44.16|43.94|44.22|44|44.22|44|44.16|43.94|5
1732660630000|2024-11-26 22:37:10|44.23|44.01|44.29|44.07|44.3|44.08|44.23|44.01|9
1732660640000|2024-11-26 22:37:20|44.3|44.08|44.32|44.1|44.32|44.1|44.3|44.08|4
1732660650000|2024-11-26 22:37:30|44.3|44.08|44.28|44.06|44.31|44.09|44.28|44.06|6
1732660660000|2024-11-26 22:37:40|44.29|44.07|44.29|44.07|44.29|44.07|44.29|44.07|1
1732660670000|2024-11-26 22:37:50|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1732660680000|2024-11-26 22:38:00|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|2
1732660690000|2024-11-26 22:38:10|44.27|44.05|44.18|43.96|44.27|44.05|44.18|43.96|7
1732660700000|2024-11-26 22:38:20|44.17|43.95|44.17|43.95|44.17|43.95|44.14|43.92|5
1732660710000|2024-11-26 22:38:30|44.16|43.94|44.18|43.96|44.18|43.96|44.16|43.94|5
1732660720000|2024-11-26 22:38:40|44.19|43.97|44.26|44.04|44.26|44.04|44.19|43.97|7
1732660730000|2024-11-26 22:38:50|44.25|44.03|44.23|44.01|44.25|44.03|44.23|44.01|3
1732660740000|2024-11-26 22:39:00|44.22|44|44.2|43.98|44.22|44|44.2|43.98|6
1732660750000|2024-11-26 22:39:10|44.19|43.97|44.18|43.96|44.19|43.97|44.16|43.94|4
1732660760000|2024-11-26 22:39:20|44.19|43.97|44.23|44.01|44.23|44.01|44.19|43.97|5
1732660770000|2024-11-26 22:39:30|44.24|44.02|44.25|44.03|44.25|44.03|44.24|44.02|2
1732660780000|2024-11-26 22:39:40|44.26|44.04|44.31|44.09|44.31|44.09|44.26|44.04|2
1732660790000|2024-11-26 22:39:50|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1732660800000|2024-11-26 22:40:00|44.28|44.06|44.32|44.1|44.32|44.1|44.28|44.06|5
1732660810000|2024-11-26 22:40:10|44.33|44.11|44.38|44.16|44.38|44.16|44.33|44.11|5
1732660820000|2024-11-26 22:40:20|44.41|44.19|44.41|44.19|44.41|44.19|44.41|44.19|1
1732660860000|2024-11-26 22:41:00|44.38|44.16|44.38|44.16|44.39|44.17|44.38|44.16|3
1732660870000|2024-11-26 22:41:10|44.37|44.15|44.35|44.13|44.37|44.15|44.35|44.13|2
1732660880000|2024-11-26 22:41:20|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1732660890000|2024-11-26 22:41:30|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1732660900000|2024-11-26 22:41:40|44.35|44.13|44.36|44.14|44.36|44.14|44.35|44.13|2
1732660910000|2024-11-26 22:41:50|44.37|44.15|44.37|44.15|44.37|44.15|44.37|44.15|1
1732660920000|2024-11-26 22:42:00|44.36|44.14|44.25|44.03|44.37|44.15|44.25|44.03|9
1732660930000|2024-11-26 22:42:10|44.24|44.02|44.22|44|44.24|44.02|44.22|44|5
1732660940000|2024-11-26 22:42:20|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|2
1732660950000|2024-11-26 22:42:30|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|4
1732660960000|2024-11-26 22:42:40|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1732660970000|2024-11-26 22:42:50|44.29|44.07|44.29|44.07|44.29|44.07|44.29|44.07|1
1732660990000|2024-11-26 22:43:10|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1732661000000|2024-11-26 22:43:20|44.31|44.09|44.32|44.1|44.32|44.1|44.31|44.09|4
1732661030000|2024-11-26 22:43:50|44.34|44.12|44.37|44.15|44.37|44.15|44.34|44.12|4
1732661040000|2024-11-26 22:44:00|44.38|44.16|44.38|44.16|44.38|44.16|44.38|44.16|1
1732661050000|2024-11-26 22:44:10|44.39|44.17|44.4|44.18|44.4|44.18|44.39|44.17|2
1732661070000|2024-11-26 22:44:30|44.41|44.19|44.41|44.19|44.41|44.19|44.41|44.19|1
1732661120000|2024-11-26 22:45:20|44.43|44.21|44.44|44.22|44.44|44.22|44.43|44.21|2
1732661130000|2024-11-26 22:45:30|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1732661140000|2024-11-26 22:45:40|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1732661150000|2024-11-26 22:45:50|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1732661170000|2024-11-26 22:46:10|44.51|44.29|44.51|44.29|44.51|44.29|44.51|44.29|1
1732661200000|2024-11-26 22:46:40|44.57|44.35|44.6|44.38|44.6|44.38|44.57|44.35|6
1732661210000|2024-11-26 22:46:50|44.61|44.39|44.62|44.4|44.62|44.4|44.61|44.39|2
1732661220000|2024-11-26 22:47:00|44.61|44.39|44.61|44.39|44.62|44.4|44.61|44.39|3
1732661230000|2024-11-26 22:47:10|44.6|44.38|44.6|44.38|44.6|44.38|44.6|44.38|1
1732661240000|2024-11-26 22:47:20|44.59|44.37|44.55|44.33|44.59|44.37|44.53|44.31|8
1732661260000|2024-11-26 22:47:40|44.54|44.32|44.52|44.3|44.54|44.32|44.52|44.3|2
1732661270000|2024-11-26 22:47:50|44.51|44.29|44.51|44.29|44.54|44.32|44.5|44.28|5
1732661280000|2024-11-26 22:48:00|44.53|44.31|44.53|44.31|44.53|44.31|44.53|44.31|1
1732661300000|2024-11-26 22:48:20|44.55|44.33|44.63|44.41|44.71|44.49|44.55|44.33|6
1732661310000|2024-11-26 22:48:30|44.64|44.42|44.64|44.42|44.64|44.42|44.64|44.42|1
1732661320000|2024-11-26 22:48:40|44.65|44.43|44.64|44.42|44.65|44.43|44.64|44.42|2
1732661330000|2024-11-26 22:48:50|44.65|44.43|44.65|44.43|44.65|44.43|44.64|44.42|3
1732661340000|2024-11-26 22:49:00|44.64|44.42|44.57|44.35|44.64|44.42|44.56|44.34|9
1732661350000|2024-11-26 22:49:10|44.56|44.34|44.54|44.32|44.56|44.34|44.54|44.32|5
1732661360000|2024-11-26 22:49:20|44.52|44.3|44.52|44.3|44.53|44.31|44.52|44.3|3
1732661390000|2024-11-26 22:49:50|44.51|44.29|44.49|44.27|44.51|44.29|44.48|44.26|5
1732661410000|2024-11-26 22:50:10|44.48|44.26|44.48|44.26|44.48|44.26|44.47|44.25|3
1732661430000|2024-11-26 22:50:30|44.49|44.27|44.56|44.34|44.56|44.34|44.49|44.27|4
1732661440000|2024-11-26 22:50:40|44.58|44.36|44.59|44.37|44.6|44.38|44.58|44.36|4
1732661450000|2024-11-26 22:50:50|44.58|44.36|44.53|44.31|44.59|44.37|44.53|44.31|5
1732661460000|2024-11-26 22:51:00|44.52|44.3|44.48|44.26|44.52|44.3|44.48|44.26|3
1732661470000|2024-11-26 22:51:10|44.47|44.25|44.4|44.18|44.47|44.25|44.4|44.18|5
1732661480000|2024-11-26 22:51:20|44.39|44.17|44.37|44.15|44.39|44.17|44.37|44.15|3
1732661490000|2024-11-26 22:51:30|44.36|44.14|44.32|44.1|44.36|44.14|44.32|44.1|4
1732661500000|2024-11-26 22:51:40|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1732661510000|2024-11-26 22:51:50|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1732661520000|2024-11-26 22:52:00|44.31|44.09|44.27|44.05|44.31|44.09|44.27|44.05|5
1732661530000|2024-11-26 22:52:10|44.26|44.04|44.16|43.94|44.26|44.04|44.16|43.94|6
1732661540000|2024-11-26 22:52:20|44.12|43.9|44.1|43.88|44.12|43.9|44.1|43.88|5
1732661550000|2024-11-26 22:52:30|44.09|43.87|44.08|43.86|44.09|43.87|44.08|43.86|4
1732661560000|2024-11-26 22:52:40|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1732661570000|2024-11-26 22:52:50|44.05|43.83|44.02|43.8|44.05|43.83|44.02|43.8|3
1732661580000|2024-11-26 22:53:00|44.03|43.81|44.03|43.81|44.03|43.81|44.03|43.81|1
1732661610000|2024-11-26 22:53:30|44.02|43.8|44|43.78|44.02|43.8|44|43.78|3
1732661630000|2024-11-26 22:53:50|43.99|43.77|43.99|43.77|43.99|43.77|43.98|43.76|5
1732661640000|2024-11-26 22:54:00|43.98|43.76|43.95|43.73|43.98|43.76|43.95|43.73|4
1732661650000|2024-11-26 22:54:10|43.94|43.72|43.93|43.71|43.94|43.72|43.93|43.71|2
1732661660000|2024-11-26 22:54:20|43.92|43.7|43.91|43.69|43.92|43.7|43.91|43.69|2
1732661670000|2024-11-26 22:54:30|43.9|43.68|43.9|43.68|43.91|43.69|43.9|43.68|3
1732661680000|2024-11-26 22:54:40|43.91|43.69|43.89|43.67|43.91|43.69|43.89|43.67|3
1732661700000|2024-11-26 22:55:00|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1732661710000|2024-11-26 22:55:10|43.89|43.67|43.84|43.62|43.89|43.67|43.84|43.62|3
1732661720000|2024-11-26 22:55:20|43.86|43.64|43.88|43.66|43.88|43.66|43.86|43.64|3
1732661730000|2024-11-26 22:55:30|43.9|43.68|43.89|43.67|43.9|43.68|43.89|43.67|4
1732661740000|2024-11-26 22:55:40|43.88|43.66|43.88|43.66|43.89|43.67|43.88|43.66|3
1732661750000|2024-11-26 22:55:50|43.89|43.67|43.89|43.67|43.89|43.67|43.89|43.67|1
1732661760000|2024-11-26 22:56:00|43.88|43.66|44.02|43.8|44.02|43.8|43.88|43.66|6
1732661770000|2024-11-26 22:56:10|44.03|43.81|44.05|43.83|44.05|43.83|44.03|43.81|3
1732661780000|2024-11-26 22:56:20|44.06|43.84|43.98|43.76|44.07|43.85|43.98|43.76|9
1732661810000|2024-11-26 22:56:50|43.97|43.75|43.97|43.75|43.97|43.75|43.97|43.75|1
1732661820000|2024-11-26 22:57:00|43.98|43.76|43.99|43.77|43.99|43.77|43.97|43.75|4
1732661840000|2024-11-26 22:57:20|44.02|43.8|44.05|43.83|44.05|43.83|44.02|43.8|4
1732661850000|2024-11-26 22:57:30|44.06|43.84|44.07|43.85|44.09|43.87|44.06|43.84|6
1732661860000|2024-11-26 22:57:40|44.08|43.86|44.09|43.87|44.09|43.87|44.08|43.86|2
1732661870000|2024-11-26 22:57:50|44.08|43.86|44.13|43.91|44.13|43.91|44.08|43.86|4
1732661880000|2024-11-26 22:58:00|44.12|43.9|44.09|43.87|44.12|43.9|44.09|43.87|4
1732661890000|2024-11-26 22:58:10|44.08|43.86|43.97|43.75|44.08|43.86|43.95|43.73|9
1732661900000|2024-11-26 22:58:20|43.96|43.74|43.95|43.73|43.96|43.74|43.95|43.73|2
1732661910000|2024-11-26 22:58:30|43.96|43.74|43.96|43.74|43.96|43.74|43.96|43.74|1
1732661920000|2024-11-26 22:58:40|43.97|43.75|43.95|43.73|43.97|43.75|43.95|43.73|3
1732661930000|2024-11-26 22:58:50|43.92|43.7|43.82|43.6|43.92|43.7|43.82|43.6|9
1732661940000|2024-11-26 22:59:00|43.83|43.61|43.83|43.61|43.84|43.62|43.82|43.6|4
1732661950000|2024-11-26 22:59:10|43.82|43.6|43.79|43.57|43.83|43.61|43.79|43.57|4
1732661960000|2024-11-26 22:59:20|43.78|43.56|43.75|43.53|43.78|43.56|43.75|43.53|3
1732661970000|2024-11-26 22:59:30|43.74|43.52|43.74|43.52|43.74|43.52|43.74|43.52|1
1732661980000|2024-11-26 22:59:40|43.73|43.51|43.73|43.51|43.73|43.51|43.73|43.51|1
1732661990000|2024-11-26 22:59:50|43.74|43.52|43.75|43.53|43.76|43.54|43.73|43.51|7
1732662000000|2024-11-26 23:00:00|43.74|43.52|43.77|43.55|43.77|43.55|43.71|43.49|7
1732662010000|2024-11-26 23:00:10|43.8|43.58|43.86|43.64|43.86|43.64|43.8|43.58|6
1732662020000|2024-11-26 23:00:20|43.87|43.65|43.83|43.61|43.87|43.65|43.83|43.61|5
1732662030000|2024-11-26 23:00:30|43.82|43.6|43.8|43.58|43.82|43.6|43.79|43.57|9
1732662040000|2024-11-26 23:00:40|43.82|43.6|43.81|43.59|43.83|43.61|43.81|43.59|4
1732662050000|2024-11-26 23:00:50|43.8|43.58|43.81|43.59|43.81|43.59|43.8|43.58|2
1732662060000|2024-11-26 23:01:00|43.8|43.58|43.8|43.58|43.81|43.59|43.78|43.56|10
1732662070000|2024-11-26 23:01:10|43.78|43.56|43.83|43.61|43.83|43.61|43.78|43.56|5
1732662080000|2024-11-26 23:01:20|43.84|43.62|43.83|43.61|43.84|43.62|43.83|43.61|2
1732662090000|2024-11-26 23:01:30|43.84|43.62|43.84|43.62|43.84|43.62|43.84|43.62|1
1732662110000|2024-11-26 23:01:50|43.85|43.63|43.85|43.63|43.85|43.63|43.84|43.62|3
1732662120000|2024-11-26 23:02:00|43.86|43.64|43.91|43.69|43.93|43.71|43.86|43.64|9
1732662130000|2024-11-26 23:02:10|43.92|43.7|43.86|43.64|43.92|43.7|43.86|43.64|4
1732662140000|2024-11-26 23:02:20|43.85|43.63|43.88|43.66|43.88|43.66|43.85|43.63|4
1732662150000|2024-11-26 23:02:30|43.89|43.67|43.93|43.71|43.93|43.71|43.89|43.67|8
1732662160000|2024-11-26 23:02:40|43.91|43.69|43.92|43.7|43.92|43.7|43.91|43.69|2
1732662170000|2024-11-26 23:02:50|43.93|43.71|43.94|43.72|43.94|43.72|43.93|43.71|2
1732662180000|2024-11-26 23:03:00|43.95|43.73|43.98|43.76|43.98|43.76|43.95|43.73|4
1732662190000|2024-11-26 23:03:10|43.99|43.77|44.02|43.8|44.02|43.8|43.99|43.77|3
1732662200000|2024-11-26 23:03:20|44.01|43.79|44|43.78|44.01|43.79|44|43.78|2
1732662210000|2024-11-26 23:03:30|43.99|43.77|43.93|43.71|44|43.78|43.93|43.71|12
1732662220000|2024-11-26 23:03:40|43.88|43.66|43.87|43.65|43.94|43.72|43.85|43.63|14
1732662230000|2024-11-26 23:03:50|43.85|43.63|43.82|43.6|43.87|43.65|43.82|43.6|7
1732662240000|2024-11-26 23:04:00|43.84|43.62|43.8|43.58|43.86|43.64|43.8|43.58|11
1732662250000|2024-11-26 23:04:10|43.79|43.57|43.79|43.57|43.81|43.59|43.78|43.56|9
1732662260000|2024-11-26 23:04:20|43.78|43.56|43.71|43.49|43.78|43.56|43.67|43.45|19
1732662270000|2024-11-26 23:04:30|43.7|43.48|43.76|43.54|43.77|43.55|43.7|43.48|12
1732662280000|2024-11-26 23:04:40|43.77|43.55|43.8|43.58|43.81|43.59|43.77|43.55|5
1732662290000|2024-11-26 23:04:50|43.81|43.59|43.82|43.6|43.82|43.6|43.8|43.58|6
1732662300000|2024-11-26 23:05:00|43.81|43.59|43.79|43.57|43.82|43.6|43.75|43.53|18
1732662310000|2024-11-26 23:05:10|43.78|43.56|43.79|43.57|43.8|43.58|43.77|43.55|8
1732662320000|2024-11-26 23:05:20|43.77|43.55|43.77|43.55|43.77|43.55|43.75|43.53|7
1732662330000|2024-11-26 23:05:30|43.75|43.53|43.81|43.59|43.83|43.61|43.75|43.53|11
1732662340000|2024-11-26 23:05:40|43.84|43.62|43.85|43.63|43.85|43.63|43.84|43.62|2
1732662350000|2024-11-26 23:05:50|43.86|43.64|43.88|43.66|43.88|43.66|43.84|43.62|8
1732662360000|2024-11-26 23:06:00|43.87|43.65|43.95|43.73|43.95|43.73|43.86|43.64|10
1732662370000|2024-11-26 23:06:10|43.96|43.74|43.91|43.69|43.98|43.76|43.91|43.69|10
1732662380000|2024-11-26 23:06:20|43.9|43.68|43.91|43.69|43.93|43.71|43.9|43.68|10
1732662390000|2024-11-26 23:06:30|43.92|43.7|43.93|43.71|43.93|43.71|43.91|43.69|4
1732662400000|2024-11-26 23:06:40|43.92|43.7|43.97|43.75|43.97|43.75|43.92|43.7|4
1732662410000|2024-11-26 23:06:50|43.98|43.76|43.99|43.77|43.99|43.77|43.97|43.75|4
1732662420000|2024-11-26 23:07:00|44|43.78|44.06|43.84|44.06|43.84|44|43.78|8
1732662430000|2024-11-26 23:07:10|44.05|43.83|44.12|43.9|44.13|43.91|44.05|43.83|9
1732662440000|2024-11-26 23:07:20|44.13|43.91|44.25|44.03|44.25|44.03|44.13|43.91|6
1732662450000|2024-11-26 23:07:30|44.26|44.04|44.26|44.04|44.27|44.05|44.26|44.04|3
1732662460000|2024-11-26 23:07:40|44.25|44.03|44.28|44.06|44.28|44.06|44.25|44.03|3
1732662470000|2024-11-26 23:07:50|44.29|44.07|44.3|44.08|44.31|44.09|44.29|44.07|12
1732662480000|2024-11-26 23:08:00|44.29|44.07|44.28|44.06|44.3|44.08|44.27|44.05|6
1732662490000|2024-11-26 23:08:10|44.27|44.05|44.17|43.95|44.27|44.05|44.17|43.95|7
1732662500000|2024-11-26 23:08:20|44.18|43.96|44.22|44|44.22|44|44.18|43.96|6
1732662510000|2024-11-26 23:08:30|44.23|44.01|44.25|44.03|44.25|44.03|44.23|44.01|2
1732662520000|2024-11-26 23:08:40|44.26|44.04|44.2|43.98|44.26|44.04|44.2|43.98|6
1732662530000|2024-11-26 23:08:50|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1732662540000|2024-11-26 23:09:00|44.17|43.95|44.21|43.99|44.21|43.99|44.17|43.95|7
1732662550000|2024-11-26 23:09:10|44.22|44|44.19|43.97|44.22|44|44.19|43.97|2
1732662560000|2024-11-26 23:09:20|44.2|43.98|44.21|43.99|44.21|43.99|44.19|43.97|4
1732662580000|2024-11-26 23:09:40|44.24|44.02|44.25|44.03|44.25|44.03|44.24|44.02|2
1732662590000|2024-11-26 23:09:50|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1732662600000|2024-11-26 23:10:00|44.29|44.07|44.31|44.09|44.31|44.09|44.29|44.07|3
1732662610000|2024-11-26 23:10:10|44.3|44.08|44.31|44.09|44.31|44.09|44.28|44.06|6
1732662620000|2024-11-26 23:10:20|44.32|44.1|44.37|44.15|44.37|44.15|44.32|44.1|5
1732662630000|2024-11-26 23:10:30|44.38|44.16|44.48|44.26|44.49|44.27|44.38|44.16|11
1732662640000|2024-11-26 23:10:40|44.49|44.27|44.5|44.28|44.5|44.28|44.49|44.27|2
1732662650000|2024-11-26 23:10:50|44.51|44.29|44.51|44.29|44.51|44.29|44.44|44.22|10
1732662660000|2024-11-26 23:11:00|44.5|44.28|44.42|44.2|44.5|44.28|44.42|44.2|14
1732662670000|2024-11-26 23:11:10|44.41|44.19|44.37|44.15|44.43|44.21|44.37|44.15|14
1732662680000|2024-11-26 23:11:20|44.38|44.16|44.34|44.12|44.41|44.19|44.32|44.1|13
1732662690000|2024-11-26 23:11:30|44.32|44.1|44.37|44.15|44.37|44.15|44.32|44.1|7
1732662700000|2024-11-26 23:11:40|44.38|44.16|44.42|44.2|44.42|44.2|44.37|44.15|7
1732662710000|2024-11-26 23:11:50|44.41|44.19|44.37|44.15|44.42|44.2|44.37|44.15|8
1732662720000|2024-11-26 23:12:00|44.38|44.16|44.37|44.15|44.38|44.16|44.36|44.14|5
1732662730000|2024-11-26 23:12:10|44.36|44.14|44.36|44.14|44.36|44.14|44.34|44.12|10
1732662740000|2024-11-26 23:12:20|44.35|44.13|44.37|44.15|44.37|44.15|44.35|44.13|3
1732662750000|2024-11-26 23:12:30|44.38|44.16|44.41|44.19|44.41|44.19|44.38|44.16|7
1732662760000|2024-11-26 23:12:40|44.4|44.18|44.4|44.18|44.4|44.18|44.39|44.17|3
1732662770000|2024-11-26 23:12:50|44.39|44.17|44.4|44.18|44.4|44.18|44.39|44.17|2
1732662780000|2024-11-26 23:13:00|44.41|44.19|44.39|44.17|44.41|44.19|44.39|44.17|3
1732662790000|2024-11-26 23:13:10|44.37|44.15|44.28|44.06|44.38|44.16|44.28|44.06|11
1732662800000|2024-11-26 23:13:20|44.27|44.05|44.26|44.04|44.29|44.07|44.26|44.04|7
1732662810000|2024-11-26 23:13:30|44.27|44.05|44.31|44.09|44.31|44.09|44.26|44.04|15
1732662820000|2024-11-26 23:13:40|44.3|44.08|44.32|44.1|44.32|44.1|44.3|44.08|5
1732662830000|2024-11-26 23:13:50|44.34|44.12|44.33|44.11|44.35|44.13|44.31|44.09|11
1732662840000|2024-11-26 23:14:00|44.34|44.12|44.36|44.14|44.36|44.14|44.32|44.1|13
1732662850000|2024-11-26 23:14:10|44.33|44.11|44.36|44.14|44.36|44.14|44.33|44.11|5
1732662860000|2024-11-26 23:14:20|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|4
1732662870000|2024-11-26 23:14:30|44.35|44.13|44.38|44.16|44.38|44.16|44.35|44.13|5
1732662880000|2024-11-26 23:14:40|44.39|44.17|44.44|44.22|44.44|44.22|44.39|44.17|6
1732662890000|2024-11-26 23:14:50|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|2
1732662900000|2024-11-26 23:15:00|44.44|44.22|44.44|44.22|44.44|44.22|44.43|44.21|3
1732662910000|2024-11-26 23:15:10|44.45|44.23|44.48|44.26|44.49|44.27|44.45|44.23|6
1732662920000|2024-11-26 23:15:20|44.49|44.27|44.54|44.32|44.54|44.32|44.49|44.27|5
1732662930000|2024-11-26 23:15:30|44.55|44.33|44.55|44.33|44.55|44.33|44.55|44.33|1
1732662940000|2024-11-26 23:15:40|44.54|44.32|44.52|44.3|44.54|44.32|44.52|44.3|3
1732662950000|2024-11-26 23:15:50|44.51|44.29|44.47|44.25|44.51|44.29|44.47|44.25|5
1732662960000|2024-11-26 23:16:00|44.46|44.24|44.42|44.2|44.46|44.24|44.42|44.2|5
1732662970000|2024-11-26 23:16:10|44.43|44.21|44.44|44.22|44.48|44.26|44.43|44.21|8
1732662980000|2024-11-26 23:16:20|44.45|44.23|44.43|44.21|44.45|44.23|44.4|44.18|6
1732662990000|2024-11-26 23:16:30|44.44|44.22|44.45|44.23|44.45|44.23|44.42|44.2|12
1732663000000|2024-11-26 23:16:40|44.44|44.22|44.43|44.21|44.44|44.22|44.43|44.21|4
1732663010000|2024-11-26 23:16:50|44.44|44.22|44.38|44.16|44.44|44.22|44.38|44.16|6
1732663020000|2024-11-26 23:17:00|44.37|44.15|44.36|44.14|44.38|44.16|44.33|44.11|12
1732663030000|2024-11-26 23:17:10|44.35|44.13|44.38|44.16|44.39|44.17|44.35|44.13|5
1732663040000|2024-11-26 23:17:20|44.36|44.14|44.3|44.08|44.36|44.14|44.28|44.06|9
1732663050000|2024-11-26 23:17:30|44.31|44.09|44.25|44.03|44.31|44.09|44.25|44.03|13
1732663060000|2024-11-26 23:17:40|44.26|44.04|44.26|44.04|44.28|44.06|44.24|44.02|10
1732663070000|2024-11-26 23:17:50|44.25|44.03|44.26|44.04|44.27|44.05|44.25|44.03|5
1732663080000|2024-11-26 23:18:00|44.25|44.03|44.27|44.05|44.27|44.05|44.23|44.01|11
1732663090000|2024-11-26 23:18:10|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|6
1732663100000|2024-11-26 23:18:20|44.24|44.02|44.19|43.97|44.24|44.02|44.19|43.97|7
1732663110000|2024-11-26 23:18:30|44.2|43.98|44.21|43.99|44.21|43.99|44.2|43.98|2
1732663120000|2024-11-26 23:18:40|44.2|43.98|44.2|43.98|44.2|43.98|44.19|43.97|3
1732663140000|2024-11-26 23:19:00|44.19|43.97|44.15|43.93|44.19|43.97|44.14|43.92|6
1732663150000|2024-11-26 23:19:10|44.14|43.92|44.13|43.91|44.15|43.93|44.11|43.89|6
1732663160000|2024-11-26 23:19:20|44.12|43.9|44.09|43.87|44.12|43.9|44.09|43.87|4
1732663180000|2024-11-26 23:19:40|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1732663190000|2024-11-26 23:19:50|44.06|43.84|44.03|43.81|44.06|43.84|44.03|43.81|4
1732663200000|2024-11-26 23:20:00|44.06|43.84|44.04|43.82|44.07|43.85|44.04|43.82|4
1732663210000|2024-11-26 23:20:10|44.03|43.81|44|43.78|44.03|43.81|44|43.78|4
1732663220000|2024-11-26 23:20:20|43.99|43.77|43.98|43.76|44|43.78|43.97|43.75|8
1732663230000|2024-11-26 23:20:30|43.99|43.77|44|43.78|44.03|43.81|43.99|43.77|7
1732663240000|2024-11-26 23:20:40|43.99|43.77|43.99|43.77|44|43.78|43.97|43.75|12
1732663250000|2024-11-26 23:20:50|44|43.78|44.04|43.82|44.04|43.82|44|43.78|7
1732663260000|2024-11-26 23:21:00|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|4
1732663270000|2024-11-26 23:21:10|44.05|43.83|44.07|43.85|44.09|43.87|44.05|43.83|9
1732663280000|2024-11-26 23:21:20|44.08|43.86|44.05|43.83|44.08|43.86|44.05|43.83|4
1732663290000|2024-11-26 23:21:30|44.06|43.84|44.06|43.84|44.07|43.85|44.06|43.84|3
1732663300000|2024-11-26 23:21:40|44.07|43.85|44.07|43.85|44.07|43.85|44.07|43.85|1
1732663320000|2024-11-26 23:22:00|44.09|43.87|44.13|43.91|44.13|43.91|44.09|43.87|4
1732663330000|2024-11-26 23:22:10|44.14|43.92|44.21|43.99|44.21|43.99|44.14|43.92|9
1732663340000|2024-11-26 23:22:20|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1732663350000|2024-11-26 23:22:30|44.19|43.97|44.14|43.92|44.19|43.97|44.14|43.92|6
1732663360000|2024-11-26 23:22:40|44.13|43.91|44.13|43.91|44.13|43.91|44.12|43.9|3
1732663370000|2024-11-26 23:22:50|44.14|43.92|44.15|43.93|44.15|43.93|44.13|43.91|6
1732663380000|2024-11-26 23:23:00|44.13|43.91|44.14|43.92|44.14|43.92|44.12|43.9|4
1732663390000|2024-11-26 23:23:10|44.15|43.93|44.2|43.98|44.2|43.98|44.15|43.93|4
1732663400000|2024-11-26 23:23:20|44.21|43.99|44.19|43.97|44.21|43.99|44.19|43.97|2
1732663410000|2024-11-26 23:23:30|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1732663420000|2024-11-26 23:23:40|44.2|43.98|44.18|43.96|44.21|43.99|44.18|43.96|4
1732663430000|2024-11-26 23:23:50|44.17|43.95|44.16|43.94|44.18|43.96|44.16|43.94|4
1732663440000|2024-11-26 23:24:00|44.15|43.93|44.14|43.92|44.15|43.93|44.12|43.9|8
1732663450000|2024-11-26 23:24:10|44.13|43.91|44.14|43.92|44.16|43.94|44.12|43.9|5
1732663460000|2024-11-26 23:24:20|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1732663470000|2024-11-26 23:24:30|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1732663480000|2024-11-26 23:24:40|44.12|43.9|44.09|43.87|44.12|43.9|44.09|43.87|5
1732663490000|2024-11-26 23:24:50|44.05|43.83|43.98|43.76|44.06|43.84|43.96|43.74|12
1732663500000|2024-11-26 23:25:00|43.99|43.77|43.98|43.76|43.99|43.77|43.98|43.76|4
1732663510000|2024-11-26 23:25:10|43.96|43.74|43.96|43.74|43.96|43.74|43.95|43.73|5
1732663520000|2024-11-26 23:25:20|43.95|43.73|43.93|43.71|43.95|43.73|43.93|43.71|3
1732663540000|2024-11-26 23:25:40|43.95|43.73|43.95|43.73|43.95|43.73|43.94|43.72|3
1732663550000|2024-11-26 23:25:50|43.96|43.74|43.98|43.76|43.98|43.76|43.96|43.74|5
1732663560000|2024-11-26 23:26:00|43.97|43.75|43.98|43.76|43.98|43.76|43.97|43.75|2
1732663570000|2024-11-26 23:26:10|43.99|43.77|43.94|43.72|44|43.78|43.94|43.72|7
1732663580000|2024-11-26 23:26:20|43.95|43.73|43.94|43.72|43.95|43.73|43.94|43.72|2
1732663590000|2024-11-26 23:26:30|43.93|43.71|43.91|43.69|43.93|43.71|43.9|43.68|7
1732663600000|2024-11-26 23:26:40|43.92|43.7|43.98|43.76|43.98|43.76|43.92|43.7|5
1732663610000|2024-11-26 23:26:50|43.96|43.74|43.97|43.75|43.97|43.75|43.96|43.74|2
1732663620000|2024-11-26 23:27:00|43.96|43.74|43.96|43.74|43.97|43.75|43.95|43.73|5
1732663630000|2024-11-26 23:27:10|43.97|43.75|43.96|43.74|43.97|43.75|43.96|43.74|2
1732663640000|2024-11-26 23:27:20|43.97|43.75|43.95|43.73|43.97|43.75|43.95|43.73|2
1732663650000|2024-11-26 23:27:30|43.94|43.72|43.87|43.65|43.94|43.72|43.87|43.65|6
1732663660000|2024-11-26 23:27:40|43.85|43.63|43.83|43.61|43.86|43.64|43.83|43.61|5
1732663670000|2024-11-26 23:27:50|43.84|43.62|43.84|43.62|43.84|43.62|43.84|43.62|1
1732663680000|2024-11-26 23:28:00|43.83|43.61|43.79|43.57|43.83|43.61|43.79|43.57|4
1732663690000|2024-11-26 23:28:10|43.78|43.56|43.75|43.53|43.78|43.56|43.72|43.5|8
1732663700000|2024-11-26 23:28:20|43.76|43.54|43.8|43.58|43.8|43.58|43.76|43.54|4
1732663710000|2024-11-26 23:28:30|43.81|43.59|43.88|43.66|43.88|43.66|43.81|43.59|5
1732663720000|2024-11-26 23:28:40|43.91|43.69|43.91|43.69|43.91|43.69|43.91|43.69|1
1732663730000|2024-11-26 23:28:50|43.92|43.7|43.92|43.7|43.92|43.7|43.92|43.7|1
1732663740000|2024-11-26 23:29:00|43.91|43.69|43.89|43.67|43.91|43.69|43.89|43.67|3
1732663750000|2024-11-26 23:29:10|43.9|43.68|43.85|43.63|43.9|43.68|43.85|43.63|5
1732663760000|2024-11-26 23:29:20|43.84|43.62|43.83|43.61|43.85|43.63|43.83|43.61|6
1732663770000|2024-11-26 23:29:30|43.82|43.6|43.85|43.63|43.85|43.63|43.82|43.6|4
1732663780000|2024-11-26 23:29:40|43.86|43.64|43.8|43.58|43.86|43.64|43.8|43.58|8
1732663790000|2024-11-26 23:29:50|43.79|43.57|43.78|43.56|43.79|43.57|43.78|43.56|2
1732663800000|2024-11-26 23:30:00|43.79|43.57|43.85|43.63|43.85|43.63|43.79|43.57|5
1732663810000|2024-11-26 23:30:10|43.86|43.64|43.88|43.66|43.88|43.66|43.86|43.64|3
1732663820000|2024-11-26 23:30:20|43.89|43.67|43.88|43.66|43.89|43.67|43.86|43.64|5
1732663830000|2024-11-26 23:30:30|43.89|43.67|43.88|43.66|43.89|43.67|43.88|43.66|2
1732663840000|2024-11-26 23:30:40|43.87|43.65|43.86|43.64|43.87|43.65|43.85|43.63|6
1732663850000|2024-11-26 23:30:50|43.87|43.65|43.81|43.59|43.87|43.65|43.81|43.59|4
1732663860000|2024-11-26 23:31:00|43.82|43.6|43.87|43.65|43.87|43.65|43.8|43.58|12
1732663870000|2024-11-26 23:31:10|43.88|43.66|43.9|43.68|43.9|43.68|43.88|43.66|3
1732663880000|2024-11-26 23:31:20|43.91|43.69|43.92|43.7|43.93|43.71|43.91|43.69|4
1732663890000|2024-11-26 23:31:30|43.91|43.69|43.91|43.69|43.91|43.69|43.9|43.68|3
1732663900000|2024-11-26 23:31:40|43.92|43.7|43.93|43.71|43.93|43.71|43.92|43.7|2
1732663910000|2024-11-26 23:31:50|43.92|43.7|43.93|43.71|43.93|43.71|43.92|43.7|2
1732663920000|2024-11-26 23:32:00|43.95|43.73|43.96|43.74|43.97|43.75|43.95|43.73|4
1732663930000|2024-11-26 23:32:10|43.94|43.72|43.9|43.68|43.94|43.72|43.9|43.68|5
1732663940000|2024-11-26 23:32:20|43.91|43.69|43.9|43.68|43.91|43.69|43.9|43.68|2
1732663950000|2024-11-26 23:32:30|43.89|43.67|43.89|43.67|43.89|43.67|43.89|43.67|1
1732663960000|2024-11-26 23:32:40|43.86|43.64|43.84|43.62|43.86|43.64|43.84|43.62|2
1732663970000|2024-11-26 23:32:50|43.85|43.63|43.86|43.64|43.87|43.65|43.85|43.63|3
1732663980000|2024-11-26 23:33:00|43.87|43.65|43.85|43.63|43.87|43.65|43.85|43.63|9
1732663990000|2024-11-26 23:33:10|43.84|43.62|43.79|43.57|43.84|43.62|43.76|43.54|11
1732664000000|2024-11-26 23:33:20|43.82|43.6|43.82|43.6|43.82|43.6|43.79|43.57|6
1732664010000|2024-11-26 23:33:30|43.81|43.59|43.79|43.57|43.82|43.6|43.79|43.57|5
1732664020000|2024-11-26 23:33:40|43.8|43.58|43.82|43.6|43.82|43.6|43.8|43.58|3
1732664030000|2024-11-26 23:33:50|43.83|43.61|43.85|43.63|43.86|43.64|43.82|43.6|5
1732664040000|2024-11-26 23:34:00|43.86|43.64|43.82|43.6|43.86|43.64|43.81|43.59|11
1732664050000|2024-11-26 23:34:10|43.83|43.61|43.87|43.65|43.87|43.65|43.83|43.61|9
1732664060000|2024-11-26 23:34:20|43.86|43.64|43.86|43.64|43.86|43.64|43.86|43.64|1
1732664070000|2024-11-26 23:34:30|43.87|43.65|43.88|43.66|43.88|43.66|43.86|43.64|4
1732664080000|2024-11-26 23:34:40|43.89|43.67|43.88|43.66|43.89|43.67|43.88|43.66|4
1732664090000|2024-11-26 23:34:50|43.89|43.67|43.92|43.7|43.92|43.7|43.89|43.67|3
1732664100000|2024-11-26 23:35:00|43.93|43.71|43.97|43.75|43.97|43.75|43.93|43.71|7
1732664110000|2024-11-26 23:35:10|43.98|43.76|43.99|43.77|43.99|43.77|43.98|43.76|2
1732664120000|2024-11-26 23:35:20|43.98|43.76|44|43.78|44|43.78|43.98|43.76|5
1732664130000|2024-11-26 23:35:30|43.99|43.77|43.99|43.77|43.99|43.77|43.95|43.73|10
1732664140000|2024-11-26 23:35:40|43.98|43.76|44|43.78|44|43.78|43.98|43.76|8
1732664150000|2024-11-26 23:35:50|43.99|43.77|44.01|43.79|44.01|43.79|43.99|43.77|5
1732664160000|2024-11-26 23:36:00|44.02|43.8|44.05|43.83|44.13|43.91|44.02|43.8|14
1732664170000|2024-11-26 23:36:10|44.04|43.82|44.05|43.83|44.06|43.84|44.03|43.81|12
1732664180000|2024-11-26 23:36:20|44.06|43.84|44.13|43.91|44.13|43.91|44.06|43.84|4
1732664190000|2024-11-26 23:36:30|44.14|43.92|44.14|43.92|44.16|43.94|44.13|43.91|11
1732664200000|2024-11-26 23:36:40|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1732664210000|2024-11-26 23:36:50|44.14|43.92|44.13|43.91|44.14|43.92|44.13|43.91|4
1732664220000|2024-11-26 23:37:00|44.14|43.92|44.15|43.93|44.15|43.93|44.13|43.91|6
1732664230000|2024-11-26 23:37:10|44.14|43.92|44.09|43.87|44.15|43.93|44.09|43.87|5
1732664240000|2024-11-26 23:37:20|44.08|43.86|44.07|43.85|44.09|43.87|44.07|43.85|8
1732664250000|2024-11-26 23:37:30|44.08|43.86|44.11|43.89|44.11|43.89|44.08|43.86|3
1732664260000|2024-11-26 23:37:40|44.12|43.9|44.11|43.89|44.13|43.91|44.1|43.88|7
1732664270000|2024-11-26 23:37:50|44.12|43.9|44.12|43.9|44.12|43.9|44.1|43.88|7
1732664280000|2024-11-26 23:38:00|44.11|43.89|44.07|43.85|44.12|43.9|44.06|43.84|12
1732664290000|2024-11-26 23:38:10|44.08|43.86|44.07|43.85|44.08|43.86|44.06|43.84|9
1732664300000|2024-11-26 23:38:20|44.06|43.84|44.09|43.87|44.09|43.87|44.06|43.84|3
1732664310000|2024-11-26 23:38:30|44.08|43.86|44.04|43.82|44.08|43.86|44.04|43.82|5
1732664320000|2024-11-26 23:38:40|44.03|43.81|44|43.78|44.04|43.82|44|43.78|6
1732664330000|2024-11-26 23:38:50|43.99|43.77|43.99|43.77|43.99|43.77|43.99|43.77|1
1732664340000|2024-11-26 23:39:00|44|43.78|44.02|43.8|44.02|43.8|44|43.78|5
1732664350000|2024-11-26 23:39:10|44.01|43.79|44.01|43.79|44.02|43.8|44|43.78|6
1732664360000|2024-11-26 23:39:20|44.02|43.8|44.04|43.82|44.04|43.82|44.02|43.8|2
1732664370000|2024-11-26 23:39:30|44.03|43.81|44.03|43.81|44.04|43.82|44.03|43.81|7
1732664380000|2024-11-26 23:39:40|44.04|43.82|44.04|43.82|44.04|43.82|44.04|43.82|1
1732664390000|2024-11-26 23:39:50|44.03|43.81|44.02|43.8|44.03|43.81|44|43.78|4
1732664400000|2024-11-26 23:40:00|44.01|43.79|43.99|43.77|44.01|43.79|43.97|43.75|6
1732664410000|2024-11-26 23:40:10|43.97|43.75|43.96|43.74|43.97|43.75|43.96|43.74|4
1732664420000|2024-11-26 23:40:20|43.98|43.76|43.95|43.73|43.98|43.76|43.95|43.73|10
1732664430000|2024-11-26 23:40:30|43.96|43.74|43.98|43.76|43.98|43.76|43.96|43.74|3
1732664440000|2024-11-26 23:40:40|43.99|43.77|44.03|43.81|44.03|43.81|43.99|43.77|5
1732664450000|2024-11-26 23:40:50|44.04|43.82|44.04|43.82|44.04|43.82|44.04|43.82|1
1732664500000|2024-11-26 23:41:40|44.06|43.84|44.02|43.8|44.07|43.85|44.02|43.8|5
1732664510000|2024-11-26 23:41:50|44|43.78|44.03|43.81|44.03|43.81|44|43.78|4
1732664520000|2024-11-26 23:42:00|44|43.78|43.95|43.73|44|43.78|43.94|43.72|7
1732664530000|2024-11-26 23:42:10|43.96|43.74|43.95|43.73|43.96|43.74|43.95|43.73|2
1732664540000|2024-11-26 23:42:20|43.96|43.74|43.98|43.76|43.98|43.76|43.96|43.74|2
1732664560000|2024-11-26 23:42:40|43.99|43.77|43.99|43.77|44.03|43.81|43.99|43.77|5
1732664570000|2024-11-26 23:42:50|44|43.78|43.98|43.76|44|43.78|43.98|43.76|3
1732664580000|2024-11-26 23:43:00|43.97|43.75|43.96|43.74|43.98|43.76|43.96|43.74|5
1732664590000|2024-11-26 23:43:10|43.97|43.75|43.98|43.76|43.98|43.76|43.96|43.74|6
1732664600000|2024-11-26 23:43:20|43.97|43.75|43.96|43.74|43.97|43.75|43.96|43.74|2
1732664610000|2024-11-26 23:43:30|43.97|43.75|43.98|43.76|43.98|43.76|43.97|43.75|2
1732664620000|2024-11-26 23:43:40|43.99|43.77|44.02|43.8|44.02|43.8|43.99|43.77|4
1732664630000|2024-11-26 23:43:50|44.03|43.81|44.13|43.91|44.13|43.91|44.03|43.81|8
1732664640000|2024-11-26 23:44:00|44.12|43.9|44.06|43.84|44.12|43.9|44.05|43.83|6
1732664650000|2024-11-26 23:44:10|44.05|43.83|44.06|43.84|44.06|43.84|44.05|43.83|2
1732664660000|2024-11-26 23:44:20|44.08|43.86|44.06|43.84|44.08|43.86|44.06|43.84|3
1732664670000|2024-11-26 23:44:30|44.04|43.82|44.03|43.81|44.05|43.83|44.03|43.81|4
1732664680000|2024-11-26 23:44:40|44.04|43.82|44.04|43.82|44.04|43.82|44.04|43.82|1
1732664690000|2024-11-26 23:44:50|44.03|43.81|44.03|43.81|44.04|43.82|44.02|43.8|4
1732664700000|2024-11-26 23:45:00|44.02|43.8|43.95|43.73|44.02|43.8|43.95|43.73|11
1732664710000|2024-11-26 23:45:10|43.94|43.72|43.95|43.73|43.96|43.74|43.93|43.71|6
1732664720000|2024-11-26 23:45:20|43.96|43.74|43.99|43.77|43.99|43.77|43.96|43.74|4
1732664740000|2024-11-26 23:45:40|43.97|43.75|43.97|43.75|43.98|43.76|43.96|43.74|5
1732664750000|2024-11-26 23:45:50|43.96|43.74|44|43.78|44|43.78|43.96|43.74|4
1732664760000|2024-11-26 23:46:00|44.02|43.8|44|43.78|44.02|43.8|44|43.78|3
1732664780000|2024-11-26 23:46:20|44.01|43.79|43.96|43.74|44.01|43.79|43.96|43.74|4
1732664790000|2024-11-26 23:46:30|43.95|43.73|43.94|43.72|43.95|43.73|43.94|43.72|2
1732664800000|2024-11-26 23:46:40|43.95|43.73|43.84|43.62|43.95|43.73|43.84|43.62|10
1732664810000|2024-11-26 23:46:50|43.83|43.61|43.74|43.52|43.83|43.61|43.74|43.52|11
1732664820000|2024-11-26 23:47:00|43.73|43.51|43.76|43.54|43.76|43.54|43.73|43.51|5
1732664830000|2024-11-26 23:47:10|43.75|43.53|43.74|43.52|43.75|43.53|43.72|43.5|5
1732664840000|2024-11-26 23:47:20|43.75|43.53|43.72|43.5|43.75|43.53|43.72|43.5|4
1732664850000|2024-11-26 23:47:30|43.73|43.51|43.8|43.58|43.8|43.58|43.73|43.51|6
1732664860000|2024-11-26 23:47:40|43.79|43.57|43.75|43.53|43.79|43.57|43.75|43.53|11
1732664870000|2024-11-26 23:47:50|43.74|43.52|43.75|43.53|43.76|43.54|43.74|43.52|6
1732664880000|2024-11-26 23:48:00|43.74|43.52|43.73|43.51|43.74|43.52|43.72|43.5|4
1732664890000|2024-11-26 23:48:10|43.74|43.52|43.72|43.5|43.78|43.56|43.72|43.5|10
1732664900000|2024-11-26 23:48:20|43.73|43.51|43.8|43.58|43.81|43.59|43.73|43.51|9
1732664910000|2024-11-26 23:48:30|43.81|43.59|43.81|43.59|43.81|43.59|43.79|43.57|5
1732664920000|2024-11-26 23:48:40|43.82|43.6|43.86|43.64|43.87|43.65|43.82|43.6|5
1732664930000|2024-11-26 23:48:50|43.85|43.63|43.87|43.65|43.87|43.65|43.85|43.63|3
1732664940000|2024-11-26 23:49:00|43.85|43.63|43.78|43.56|43.85|43.63|43.78|43.56|4
1732664950000|2024-11-26 23:49:10|43.79|43.57|43.75|43.53|43.79|43.57|43.75|43.53|4
1732664960000|2024-11-26 23:49:20|43.74|43.52|43.75|43.53|43.75|43.53|43.74|43.52|4
1732664970000|2024-11-26 23:49:30|43.76|43.54|43.77|43.55|43.77|43.55|43.76|43.54|2
1732664980000|2024-11-26 23:49:40|43.75|43.53|43.77|43.55|43.77|43.55|43.75|43.53|2
1732665000000|2024-11-26 23:50:00|43.75|43.53|43.75|43.53|43.75|43.53|43.75|43.53|1
1732665010000|2024-11-26 23:50:10|43.76|43.54|43.73|43.51|43.76|43.54|43.73|43.51|4
1732665040000|2024-11-26 23:50:40|43.72|43.5|43.72|43.5|43.72|43.5|43.72|43.5|1
1732665050000|2024-11-26 23:50:50|43.73|43.51|43.66|43.44|43.73|43.51|43.66|43.44|5
1732665060000|2024-11-26 23:51:00|43.67|43.45|43.69|43.47|43.69|43.47|43.66|43.44|5
1732665070000|2024-11-26 23:51:10|43.68|43.46|43.68|43.46|43.68|43.46|43.68|43.46|1
1732665080000|2024-11-26 23:51:20|43.69|43.47|43.72|43.5|43.72|43.5|43.69|43.47|4
1732665090000|2024-11-26 23:51:30|43.73|43.51|43.78|43.56|43.78|43.56|43.73|43.51|4
1732665100000|2024-11-26 23:51:40|43.79|43.57|43.79|43.57|43.79|43.57|43.79|43.57|1
1732665110000|2024-11-26 23:51:50|43.8|43.58|43.74|43.52|43.8|43.58|43.74|43.52|6
1732665120000|2024-11-26 23:52:00|43.72|43.5|43.72|43.5|43.75|43.53|43.72|43.5|6
1732665130000|2024-11-26 23:52:10|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|2
1732665140000|2024-11-26 23:52:20|43.73|43.51|43.75|43.53|43.77|43.55|43.73|43.51|8
1732665150000|2024-11-26 23:52:30|43.74|43.52|43.73|43.51|43.74|43.52|43.72|43.5|3
1732665160000|2024-11-26 23:52:40|43.74|43.52|43.73|43.51|43.74|43.52|43.73|43.51|2
1732665170000|2024-11-26 23:52:50|43.72|43.5|43.72|43.5|43.72|43.5|43.72|43.5|1
1732665180000|2024-11-26 23:53:00|43.73|43.51|43.77|43.55|43.77|43.55|43.71|43.49|8
1732665190000|2024-11-26 23:53:10|43.76|43.54|43.78|43.56|43.78|43.56|43.76|43.54|3
1732665200000|2024-11-26 23:53:20|43.79|43.57|43.79|43.57|43.8|43.58|43.78|43.56|5
1732665210000|2024-11-26 23:53:30|43.8|43.58|43.81|43.59|43.81|43.59|43.79|43.57|6
1732665230000|2024-11-26 23:53:50|43.82|43.6|43.87|43.65|43.87|43.65|43.82|43.6|4
1732665240000|2024-11-26 23:54:00|43.89|43.67|43.93|43.71|43.93|43.71|43.89|43.67|4
1732665250000|2024-11-26 23:54:10|43.92|43.7|43.88|43.66|43.92|43.7|43.88|43.66|9
1732665260000|2024-11-26 23:54:20|43.89|43.67|43.89|43.67|43.89|43.67|43.87|43.65|5
1732665270000|2024-11-26 23:54:30|43.9|43.68|43.87|43.65|43.9|43.68|43.86|43.64|4
1732665280000|2024-11-26 23:54:40|43.86|43.64|43.85|43.63|43.86|43.64|43.85|43.63|2
1732665290000|2024-11-26 23:54:50|43.86|43.64|43.86|43.64|43.86|43.64|43.86|43.64|1
1732665300000|2024-11-26 23:55:00|43.87|43.65|43.9|43.68|43.9|43.68|43.87|43.65|6
1732665310000|2024-11-26 23:55:10|43.92|43.7|43.93|43.71|43.94|43.72|43.92|43.7|6
1732665320000|2024-11-26 23:55:20|43.92|43.7|43.94|43.72|43.94|43.72|43.92|43.7|3
1732665330000|2024-11-26 23:55:30|43.95|43.73|43.94|43.72|43.95|43.73|43.93|43.71|6
1732665340000|2024-11-26 23:55:40|43.95|43.73|43.95|43.73|43.95|43.73|43.95|43.73|1
1732665350000|2024-11-26 23:55:50|43.96|43.74|44.01|43.79|44.01|43.79|43.96|43.74|3
1732665360000|2024-11-26 23:56:00|44.02|43.8|44.05|43.83|44.06|43.84|44.02|43.8|8
1732665370000|2024-11-26 23:56:10|44.04|43.82|44.06|43.84|44.06|43.84|44.04|43.82|5
1732665380000|2024-11-26 23:56:20|44.05|43.83|44.1|43.88|44.1|43.88|44.05|43.83|2
1732665390000|2024-11-26 23:56:30|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1732665400000|2024-11-26 23:56:40|44.09|43.87|44.11|43.89|44.11|43.89|44.08|43.86|6
1732665410000|2024-11-26 23:56:50|44.13|43.91|44.13|43.91|44.14|43.92|44.13|43.91|3
1732665420000|2024-11-26 23:57:00|44.14|43.92|44.14|43.92|44.14|43.92|44.14|43.92|1
1732665430000|2024-11-26 23:57:10|44.16|43.94|44.18|43.96|44.18|43.96|44.16|43.94|3
1732665440000|2024-11-26 23:57:20|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|2
1732665450000|2024-11-26 23:57:30|44.17|43.95|44.17|43.95|44.17|43.95|44.16|43.94|3
1732665460000|2024-11-26 23:57:40|44.18|43.96|44.17|43.95|44.18|43.96|44.17|43.95|2
1732665470000|2024-11-26 23:57:50|44.18|43.96|44.13|43.91|44.18|43.96|44.13|43.91|6
1732665480000|2024-11-26 23:58:00|44.14|43.92|44.14|43.92|44.14|43.92|44.13|43.91|3
1732665490000|2024-11-26 23:58:10|44.16|43.94|44.17|43.95|44.18|43.96|44.16|43.94|8
1732665500000|2024-11-26 23:58:20|44.18|43.96|44.14|43.92|44.18|43.96|44.12|43.9|7
1732665510000|2024-11-26 23:58:30|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1732665520000|2024-11-26 23:58:40|44.14|43.92|44.13|43.91|44.14|43.92|44.13|43.91|2
1732665530000|2024-11-26 23:58:50|44.12|43.9|44.13|43.91|44.13|43.91|44.12|43.9|2
1732665540000|2024-11-26 23:59:00|44.12|43.9|44.06|43.84|44.12|43.9|44.06|43.84|6
1732665550000|2024-11-26 23:59:10|44.07|43.85|44.07|43.85|44.07|43.85|44.06|43.84|7
1732665560000|2024-11-26 23:59:20|44.06|43.84|44.02|43.8|44.06|43.84|44.02|43.8|4
1732665570000|2024-11-26 23:59:30|44.01|43.79|44.01|43.79|44.01|43.79|44.01|43.79|1
1732665580000|2024-11-26 23:59:40|44.02|43.8|44.01|43.79|44.04|43.82|44.01|43.79|4
1732665590000|2024-11-26 23:59:50|44|43.78|43.95|43.73|44|43.78|43.95|43.73|5
1732665600000|2024-11-27 00:00:00|43.93|43.71|43.93|43.71|43.93|43.71|43.92|43.7|3
1732665610000|2024-11-27 00:00:10|43.94|43.72|43.88|43.66|43.94|43.72|43.88|43.66|8
1732665620000|2024-11-27 00:00:20|43.89|43.67|43.88|43.66|43.9|43.68|43.86|43.64|9
1732665630000|2024-11-27 00:00:30|43.89|43.67|43.8|43.58|43.89|43.67|43.79|43.57|8
1732665640000|2024-11-27 00:00:40|43.81|43.59|43.72|43.5|43.81|43.59|43.72|43.5|11
1732665650000|2024-11-27 00:00:50|43.74|43.52|43.61|43.39|43.74|43.52|43.61|43.39|12
1732665660000|2024-11-27 00:01:00|43.62|43.4|43.61|43.39|43.62|43.4|43.59|43.37|13
1732665670000|2024-11-27 00:01:10|43.6|43.38|43.54|43.32|43.6|43.38|43.49|43.27|12
1732665680000|2024-11-27 00:01:20|43.53|43.31|43.42|43.2|43.53|43.31|43.41|43.19|14
1732665690000|2024-11-27 00:01:30|43.43|43.21|43.4|43.18|43.46|43.24|43.39|43.17|13
1732665700000|2024-11-27 00:01:40|43.41|43.19|43.45|43.23|43.45|43.23|43.41|43.19|12
1732665710000|2024-11-27 00:01:50|43.42|43.2|43.41|43.19|43.42|43.2|43.4|43.18|4
1732665720000|2024-11-27 00:02:00|43.42|43.2|43.41|43.19|43.45|43.23|43.41|43.19|6
1732665730000|2024-11-27 00:02:10|43.4|43.18|43.42|43.2|43.45|43.23|43.39|43.17|11
1732665740000|2024-11-27 00:02:20|43.43|43.21|43.43|43.21|43.43|43.21|43.42|43.2|3
1732665750000|2024-11-27 00:02:30|43.42|43.2|43.48|43.26|43.48|43.26|43.39|43.17|13
1732665760000|2024-11-27 00:02:40|43.5|43.28|43.48|43.26|43.5|43.28|43.47|43.25|4
1732665770000|2024-11-27 00:02:50|43.46|43.24|43.47|43.25|43.48|43.26|43.46|43.24|4
1732665780000|2024-11-27 00:03:00|43.48|43.26|43.55|43.33|43.57|43.35|43.48|43.26|13
1732665790000|2024-11-27 00:03:10|43.54|43.32|43.45|43.23|43.54|43.32|43.44|43.22|16
1732665800000|2024-11-27 00:03:20|43.44|43.22|43.38|43.16|43.44|43.22|43.38|43.16|8
1732665810000|2024-11-27 00:03:30|43.42|43.2|43.4|43.18|43.44|43.22|43.4|43.18|7
1732665820000|2024-11-27 00:03:40|43.39|43.17|43.41|43.19|43.44|43.22|43.39|43.17|5
1732665830000|2024-11-27 00:03:50|43.45|43.23|43.44|43.22|43.45|43.23|43.41|43.19|10
1732665840000|2024-11-27 00:04:00|43.43|43.21|43.37|43.15|43.43|43.21|43.36|43.14|9
1732665850000|2024-11-27 00:04:10|43.33|43.11|43.28|43.06|43.33|43.11|43.27|43.05|7
1732665860000|2024-11-27 00:04:20|43.29|43.07|43.24|43.02|43.29|43.07|43.24|43.02|6
1732665870000|2024-11-27 00:04:30|43.25|43.03|43.24|43.02|43.25|43.03|43.24|43.02|2
1732665880000|2024-11-27 00:04:40|43.25|43.03|43.3|43.08|43.3|43.08|43.24|43.02|4
1732665890000|2024-11-27 00:04:50|43.31|43.09|43.32|43.1|43.32|43.1|43.31|43.09|6
1732665900000|2024-11-27 00:05:00|43.33|43.11|43.29|43.07|43.34|43.12|43.29|43.07|8
1732665910000|2024-11-27 00:05:10|43.26|43.04|43.28|43.06|43.28|43.06|43.24|43.02|9
1732665920000|2024-11-27 00:05:20|43.29|43.07|43.26|43.04|43.34|43.12|43.26|43.04|14
1732665930000|2024-11-27 00:05:30|43.25|43.03|43.27|43.05|43.27|43.05|43.24|43.02|10
1732665940000|2024-11-27 00:05:40|43.3|43.08|43.41|43.19|43.42|43.2|43.3|43.08|10
1732665950000|2024-11-27 00:05:50|43.42|43.2|43.58|43.36|43.58|43.36|43.42|43.2|15
1732665960000|2024-11-27 00:06:00|43.61|43.39|43.76|43.54|43.77|43.55|43.6|43.38|18
1732665970000|2024-11-27 00:06:10|43.78|43.56|43.87|43.65|43.9|43.68|43.74|43.52|13
1732665980000|2024-11-27 00:06:20|43.89|43.67|43.66|43.44|43.9|43.68|43.64|43.42|20
1732665990000|2024-11-27 00:06:30|43.7|43.48|43.77|43.55|43.77|43.55|43.7|43.48|23
1732666000000|2024-11-27 00:06:40|43.78|43.56|43.91|43.69|43.92|43.7|43.76|43.54|15
1732666010000|2024-11-27 00:06:50|43.92|43.7|43.92|43.7|43.96|43.74|43.91|43.69|11
1732666020000|2024-11-27 00:07:00|43.93|43.71|44|43.78|44.08|43.86|43.93|43.71|20
1732666030000|2024-11-27 00:07:10|44.01|43.79|44.11|43.89|44.11|43.89|44.01|43.79|11
1732666040000|2024-11-27 00:07:20|44.1|43.88|43.98|43.76|44.1|43.88|43.98|43.76|10
1732666050000|2024-11-27 00:07:30|43.96|43.74|43.93|43.71|43.96|43.74|43.9|43.68|19
1732666060000|2024-11-27 00:07:40|43.92|43.7|43.96|43.74|43.96|43.74|43.92|43.7|10
1732666070000|2024-11-27 00:07:50|43.97|43.75|44|43.78|44|43.78|43.95|43.73|18
1732666080000|2024-11-27 00:08:00|44.01|43.79|44.05|43.83|44.09|43.87|44|43.78|18
1732666090000|2024-11-27 00:08:10|44.11|43.89|43.99|43.77|44.11|43.89|43.99|43.77|8
1732666100000|2024-11-27 00:08:20|43.97|43.75|43.9|43.68|43.97|43.75|43.89|43.67|7
1732666110000|2024-11-27 00:08:30|43.91|43.69|43.98|43.76|43.98|43.76|43.91|43.69|7
1732666120000|2024-11-27 00:08:40|43.99|43.77|43.93|43.71|43.99|43.77|43.9|43.68|17
1732666130000|2024-11-27 00:08:50|43.95|43.73|43.92|43.7|43.97|43.75|43.92|43.7|11
1732666140000|2024-11-27 00:09:00|43.93|43.71|43.99|43.77|44|43.78|43.89|43.67|14
1732666150000|2024-11-27 00:09:10|43.95|43.73|43.89|43.67|43.95|43.73|43.89|43.67|13
1732666160000|2024-11-27 00:09:20|43.9|43.68|43.93|43.71|44|43.78|43.9|43.68|11
1732666170000|2024-11-27 00:09:30|43.96|43.74|44|43.78|44|43.78|43.96|43.74|8
1732666180000|2024-11-27 00:09:40|44.04|43.82|44.1|43.88|44.1|43.88|44.04|43.82|11
1732666190000|2024-11-27 00:09:50|44.11|43.89|44.19|43.97|44.19|43.97|44.1|43.88|8
1732666200000|2024-11-27 00:10:00|44.2|43.98|44.3|44.08|44.3|44.08|44.11|43.89|22
1732666210000|2024-11-27 00:10:10|44.32|44.1|44.53|44.31|44.53|44.31|44.32|44.1|24
1732666220000|2024-11-27 00:10:20|44.56|44.34|44.77|44.55|44.77|44.55|44.56|44.34|27
1732666230000|2024-11-27 00:10:30|44.74|44.52|44.83|44.61|44.85|44.63|44.74|44.52|27
1732666240000|2024-11-27 00:10:40|44.81|44.59|44.85|44.63|44.85|44.63|44.76|44.54|17
1732666250000|2024-11-27 00:10:50|44.87|44.65|44.95|44.73|44.95|44.73|44.87|44.65|6
1732666260000|2024-11-27 00:11:00|44.9|44.68|44.91|44.69|44.92|44.7|44.77|44.55|22
1732666270000|2024-11-27 00:11:10|44.92|44.7|45.01|44.79|45.01|44.79|44.92|44.7|9
1732666280000|2024-11-27 00:11:20|45.02|44.8|45.1|44.88|45.1|44.88|45.02|44.8|7
1732666290000|2024-11-27 00:11:30|45.11|44.89|45.1|44.88|45.14|44.92|45.1|44.88|8
1732666300000|2024-11-27 00:11:40|45.08|44.86|45.1|44.88|45.13|44.91|45.07|44.85|13
1732666310000|2024-11-27 00:11:50|45.15|44.93|44.98|44.76|45.15|44.93|44.94|44.72|22
1732666320000|2024-11-27 00:12:00|45|44.78|44.84|44.62|45.02|44.8|44.83|44.61|12
1732666330000|2024-11-27 00:12:10|44.83|44.61|44.8|44.58|44.84|44.62|44.69|44.47|21
1732666340000|2024-11-27 00:12:20|44.81|44.59|44.87|44.65|44.94|44.72|44.81|44.59|16
1732666350000|2024-11-27 00:12:30|44.86|44.64|44.93|44.71|44.93|44.71|44.84|44.62|9
1732666360000|2024-11-27 00:12:40|44.94|44.72|45.05|44.83|45.05|44.83|44.94|44.72|8
1732666370000|2024-11-27 00:12:50|45.02|44.8|44.97|44.75|45.05|44.83|44.95|44.73|13
1732666380000|2024-11-27 00:13:00|44.96|44.74|45.06|44.84|45.06|44.84|44.96|44.74|10
1732666390000|2024-11-27 00:13:10|45.07|44.85|45.14|44.92|45.14|44.92|45.07|44.85|6
1732666400000|2024-11-27 00:13:20|45.12|44.9|45.09|44.87|45.14|44.92|45.08|44.86|16
1732666410000|2024-11-27 00:13:30|45.1|44.88|45.08|44.86|45.12|44.9|45.01|44.79|15
1732666420000|2024-11-27 00:13:40|45.09|44.87|45.08|44.86|45.1|44.88|45.02|44.8|15
1732666430000|2024-11-27 00:13:50|45.07|44.85|45.02|44.8|45.08|44.86|45.02|44.8|17
1732666440000|2024-11-27 00:14:00|45.04|44.82|44.9|44.68|45.04|44.82|44.9|44.68|14
1732666450000|2024-11-27 00:14:10|44.89|44.67|44.73|44.51|44.9|44.68|44.73|44.51|13
1732666460000|2024-11-27 00:14:20|44.72|44.5|44.68|44.46|44.72|44.5|44.68|44.46|8
1732666470000|2024-11-27 00:14:30|44.69|44.47|44.77|44.55|44.78|44.56|44.69|44.47|13
1732666480000|2024-11-27 00:14:40|44.78|44.56|44.85|44.63|44.85|44.63|44.77|44.55|7
1732666490000|2024-11-27 00:14:50|44.86|44.64|44.85|44.63|44.86|44.64|44.85|44.63|2
1732666500000|2024-11-27 00:15:00|44.84|44.62|44.71|44.49|44.85|44.63|44.7|44.48|12
1732666510000|2024-11-27 00:15:10|44.74|44.52|44.65|44.43|44.75|44.53|44.64|44.42|19
1732666520000|2024-11-27 00:15:20|44.66|44.44|44.8|44.58|44.83|44.61|44.66|44.44|17
1732666530000|2024-11-27 00:15:30|44.79|44.57|44.79|44.57|44.83|44.61|44.71|44.49|16
1732666540000|2024-11-27 00:15:40|44.8|44.58|44.78|44.56|44.84|44.62|44.78|44.56|10
1732666550000|2024-11-27 00:15:50|44.82|44.6|44.86|44.64|44.86|44.64|44.78|44.56|13
1732666560000|2024-11-27 00:16:00|44.84|44.62|44.92|44.7|44.92|44.7|44.78|44.56|14
1732666570000|2024-11-27 00:16:10|44.93|44.71|44.92|44.7|44.99|44.77|44.92|44.7|11
1732666580000|2024-11-27 00:16:20|44.91|44.69|44.94|44.72|45|44.78|44.9|44.68|16
1732666590000|2024-11-27 00:16:30|44.96|44.74|44.84|44.62|44.96|44.74|44.83|44.61|11
1732666600000|2024-11-27 00:16:40|44.85|44.63|44.76|44.54|44.87|44.65|44.76|44.54|9
1732666610000|2024-11-27 00:16:50|44.79|44.57|44.82|44.6|44.82|44.6|44.76|44.54|16
1732666620000|2024-11-27 00:17:00|44.79|44.57|44.94|44.72|44.95|44.73|44.78|44.56|18
1732666630000|2024-11-27 00:17:10|44.93|44.71|44.93|44.71|44.94|44.72|44.89|44.67|6
1732666640000|2024-11-27 00:17:20|44.92|44.7|44.9|44.68|44.94|44.72|44.9|44.68|7
1732666650000|2024-11-27 00:17:30|44.89|44.67|44.85|44.63|44.89|44.67|44.85|44.63|3
1732666660000|2024-11-27 00:17:40|44.86|44.64|44.79|44.57|44.87|44.65|44.78|44.56|8
1732666670000|2024-11-27 00:17:50|44.78|44.56|44.78|44.56|44.78|44.56|44.77|44.55|3
1732666680000|2024-11-27 00:18:00|44.77|44.55|44.69|44.47|44.77|44.55|44.67|44.45|8
1732666690000|2024-11-27 00:18:10|44.73|44.51|44.79|44.57|44.79|44.57|44.73|44.51|13
1732666700000|2024-11-27 00:18:20|44.77|44.55|44.57|44.35|44.77|44.55|44.57|44.35|19
1732666710000|2024-11-27 00:18:30|44.61|44.39|44.59|44.37|44.62|44.4|44.57|44.35|11
1732666720000|2024-11-27 00:18:40|44.58|44.36|44.52|44.3|44.58|44.36|44.51|44.29|11
1732666730000|2024-11-27 00:18:50|44.51|44.29|44.41|44.19|44.51|44.29|44.41|44.19|8
1732666740000|2024-11-27 00:19:00|44.4|44.18|44.45|44.23|44.47|44.25|44.4|44.18|16
1732666750000|2024-11-27 00:19:10|44.5|44.28|44.5|44.28|44.52|44.3|44.5|44.28|7
1732666760000|2024-11-27 00:19:20|44.51|44.29|44.49|44.27|44.52|44.3|44.45|44.23|16
1732666770000|2024-11-27 00:19:30|44.45|44.23|44.48|44.26|44.49|44.27|44.45|44.23|6
1732666780000|2024-11-27 00:19:40|44.49|44.27|44.49|44.27|44.5|44.28|44.47|44.25|7
1732666790000|2024-11-27 00:19:50|44.48|44.26|44.48|44.26|44.49|44.27|44.45|44.23|11
1732666800000|2024-11-27 00:20:00|44.49|44.27|44.41|44.19|44.5|44.28|44.34|44.12|16
1732666810000|2024-11-27 00:20:10|44.44|44.22|44.38|44.16|44.47|44.25|44.38|44.16|17
1732666820000|2024-11-27 00:20:20|44.37|44.15|44.34|44.12|44.37|44.15|44.34|44.12|4
1732666830000|2024-11-27 00:20:30|44.31|44.09|44.23|44.01|44.31|44.09|44.22|44|10
1732666840000|2024-11-27 00:20:40|44.24|44.02|44.31|44.09|44.31|44.09|44.24|44.02|4
1732666850000|2024-11-27 00:20:50|44.3|44.08|44.25|44.03|44.31|44.09|44.25|44.03|17
1732666860000|2024-11-27 00:21:00|44.24|44.02|44.33|44.11|44.33|44.11|44.22|44|14
1732666870000|2024-11-27 00:21:10|44.32|44.1|44.32|44.1|44.36|44.14|44.32|44.1|12
1732666880000|2024-11-27 00:21:20|44.33|44.11|44.26|44.04|44.33|44.11|44.24|44.02|19
1732666890000|2024-11-27 00:21:30|44.25|44.03|44.25|44.03|44.26|44.04|44.24|44.02|7
1732666900000|2024-11-27 00:21:40|44.26|44.04|44.29|44.07|44.32|44.1|44.26|44.04|4
1732666910000|2024-11-27 00:21:50|44.3|44.08|44.24|44.02|44.3|44.08|44.24|44.02|8
1732666920000|2024-11-27 00:22:00|44.25|44.03|44.29|44.07|44.29|44.07|44.25|44.03|12
1732666930000|2024-11-27 00:22:10|44.3|44.08|44.25|44.03|44.3|44.08|44.25|44.03|11
1732666940000|2024-11-27 00:22:20|44.24|44.02|44.26|44.04|44.27|44.05|44.22|44|13
1732666950000|2024-11-27 00:22:30|44.25|44.03|44.31|44.09|44.31|44.09|44.25|44.03|14
1732666960000|2024-11-27 00:22:40|44.28|44.06|44.3|44.08|44.31|44.09|44.28|44.06|8
1732666970000|2024-11-27 00:22:50|44.31|44.09|44.43|44.21|44.44|44.22|44.31|44.09|16
1732666980000|2024-11-27 00:23:00|44.44|44.22|44.45|44.23|44.46|44.24|44.41|44.19|8
1732666990000|2024-11-27 00:23:10|44.46|44.24|44.4|44.18|44.47|44.25|44.39|44.17|10
1732667000000|2024-11-27 00:23:20|44.39|44.17|44.39|44.17|44.41|44.19|44.36|44.14|11
1732667010000|2024-11-27 00:23:30|44.4|44.18|44.4|44.18|44.41|44.19|44.4|44.18|3
1732667030000|2024-11-27 00:23:50|44.39|44.17|44.31|44.09|44.39|44.17|44.31|44.09|5
1732667040000|2024-11-27 00:24:00|44.28|44.06|44.34|44.12|44.35|44.13|44.28|44.06|13
1732667050000|2024-11-27 00:24:10|44.37|44.15|44.41|44.19|44.44|44.22|44.37|44.15|12
1732667060000|2024-11-27 00:24:20|44.4|44.18|44.32|44.1|44.41|44.19|44.32|44.1|16
1732667070000|2024-11-27 00:24:30|44.3|44.08|44.26|44.04|44.3|44.08|44.21|43.99|15
1732667080000|2024-11-27 00:24:40|44.23|44.01|44.22|44|44.23|44.01|44.21|43.99|4
1732667090000|2024-11-27 00:24:50|44.21|43.99|44.24|44.02|44.24|44.02|44.19|43.97|11
1732667100000|2024-11-27 00:25:00|44.25|44.03|44.23|44.01|44.34|44.12|44.23|44.01|18
1732667110000|2024-11-27 00:25:10|44.26|44.04|44.27|44.05|44.28|44.06|44.19|43.97|25
1732667120000|2024-11-27 00:25:20|44.26|44.04|44.18|43.96|44.26|44.04|44.18|43.96|11
1732667130000|2024-11-27 00:25:30|44.14|43.92|44.06|43.84|44.14|43.92|44.06|43.84|6
1732667140000|2024-11-27 00:25:40|44.07|43.85|44.01|43.79|44.07|43.85|44.01|43.79|10
1732667150000|2024-11-27 00:25:50|43.97|43.75|43.97|43.75|44.01|43.79|43.97|43.75|11
1732667160000|2024-11-27 00:26:00|43.96|43.74|43.91|43.69|43.97|43.75|43.9|43.68|16
1732667170000|2024-11-27 00:26:10|43.92|43.7|43.92|43.7|43.93|43.71|43.9|43.68|13
1732667190000|2024-11-27 00:26:30|43.91|43.69|43.84|43.62|43.91|43.69|43.83|43.61|15
1732667200000|2024-11-27 00:26:40|43.86|43.64|43.81|43.59|43.86|43.64|43.81|43.59|14
1732667210000|2024-11-27 00:26:50|43.8|43.58|43.79|43.57|43.8|43.58|43.77|43.55|7
1732667220000|2024-11-27 00:27:00|43.8|43.58|43.83|43.61|43.85|43.63|43.8|43.58|9
1732667230000|2024-11-27 00:27:10|43.84|43.62|43.84|43.62|43.84|43.62|43.83|43.61|5
1732667240000|2024-11-27 00:27:20|43.83|43.61|43.84|43.62|43.84|43.62|43.83|43.61|2
1732667250000|2024-11-27 00:27:30|43.85|43.63|43.87|43.65|43.87|43.65|43.84|43.62|5
1732667260000|2024-11-27 00:27:40|43.88|43.66|43.88|43.66|43.89|43.67|43.88|43.66|3
1732667270000|2024-11-27 00:27:50|43.87|43.65|43.84|43.62|43.87|43.65|43.8|43.58|8
1732667280000|2024-11-27 00:28:00|43.88|43.66|43.95|43.73|43.98|43.76|43.88|43.66|11
1732667290000|2024-11-27 00:28:10|43.96|43.74|43.95|43.73|43.96|43.74|43.94|43.72|3
1732667300000|2024-11-27 00:28:20|43.94|43.72|43.88|43.66|43.94|43.72|43.88|43.66|6
1732667310000|2024-11-27 00:28:30|43.89|43.67|43.88|43.66|43.89|43.67|43.88|43.66|2
1732667320000|2024-11-27 00:28:40|43.87|43.65|43.9|43.68|43.9|43.68|43.87|43.65|6
1732667330000|2024-11-27 00:28:50|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1732667340000|2024-11-27 00:29:00|43.9|43.68|43.91|43.69|43.95|43.73|43.9|43.68|7
1732667350000|2024-11-27 00:29:10|43.9|43.68|43.87|43.65|43.91|43.69|43.87|43.65|5
1732667360000|2024-11-27 00:29:20|43.86|43.64|43.83|43.61|43.86|43.64|43.83|43.61|5
1732667370000|2024-11-27 00:29:30|43.84|43.62|43.83|43.61|43.84|43.62|43.81|43.59|4
1732667380000|2024-11-27 00:29:40|43.82|43.6|43.73|43.51|43.82|43.6|43.73|43.51|8
1732667390000|2024-11-27 00:29:50|43.72|43.5|43.61|43.39|43.72|43.5|43.61|43.39|7
1732667400000|2024-11-27 00:30:00|43.62|43.4|43.63|43.41|43.64|43.42|43.62|43.4|4
1732667410000|2024-11-27 00:30:10|43.62|43.4|43.56|43.34|43.62|43.4|43.56|43.34|13
1732667420000|2024-11-27 00:30:20|43.55|43.33|43.52|43.3|43.56|43.34|43.52|43.3|8
1732667430000|2024-11-27 00:30:30|43.53|43.31|43.46|43.24|43.56|43.34|43.46|43.24|11
1732667440000|2024-11-27 00:30:40|43.44|43.22|43.36|43.14|43.44|43.22|43.36|43.14|8
1732667450000|2024-11-27 00:30:50|43.33|43.11|43.31|43.09|43.34|43.12|43.31|43.09|7
1732667460000|2024-11-27 00:31:00|43.32|43.1|43.31|43.09|43.36|43.14|43.31|43.09|8
1732667470000|2024-11-27 00:31:10|43.32|43.1|43.32|43.1|43.32|43.1|43.31|43.09|3
1732667480000|2024-11-27 00:31:20|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1732667490000|2024-11-27 00:31:30|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1732667500000|2024-11-27 00:31:40|43.3|43.08|43.26|43.04|43.3|43.08|43.24|43.02|13
1732667510000|2024-11-27 00:31:50|43.25|43.03|43.13|42.91|43.25|43.03|43.13|42.91|7
1732667520000|2024-11-27 00:32:00|43.12|42.9|43.06|42.84|43.13|42.91|43.06|42.84|17
1732667530000|2024-11-27 00:32:10|43.05|42.83|43|42.78|43.05|42.83|42.99|42.77|10
1732667540000|2024-11-27 00:32:20|42.99|42.77|42.98|42.76|42.99|42.77|42.98|42.76|6
1732667550000|2024-11-27 00:32:30|42.97|42.75|42.91|42.69|42.98|42.76|42.91|42.69|6
1732667560000|2024-11-27 00:32:40|42.92|42.7|42.82|42.6|42.92|42.7|42.82|42.6|5
1732667570000|2024-11-27 00:32:50|42.79|42.57|42.75|42.53|42.79|42.57|42.74|42.52|7
1732667580000|2024-11-27 00:33:00|42.76|42.54|42.79|42.57|42.84|42.62|42.76|42.54|13
1732667590000|2024-11-27 00:33:10|42.8|42.58|42.82|42.6|42.84|42.62|42.8|42.58|15
1732667600000|2024-11-27 00:33:20|42.85|42.63|42.86|42.64|42.87|42.65|42.82|42.6|17
1732667610000|2024-11-27 00:33:30|42.88|42.66|42.94|42.72|42.96|42.74|42.88|42.66|15
1732667620000|2024-11-27 00:33:40|42.95|42.73|42.92|42.7|42.95|42.73|42.91|42.69|8
1732667630000|2024-11-27 00:33:50|42.91|42.69|42.94|42.72|42.94|42.72|42.91|42.69|8
1732667640000|2024-11-27 00:34:00|42.97|42.75|43.08|42.86|43.16|42.94|42.97|42.75|21
1732667650000|2024-11-27 00:34:10|43.07|42.85|42.94|42.72|43.07|42.85|42.91|42.69|13
1732667660000|2024-11-27 00:34:20|42.92|42.7|42.86|42.64|42.92|42.7|42.86|42.64|19
1732667670000|2024-11-27 00:34:30|42.87|42.65|42.88|42.66|42.91|42.69|42.86|42.64|10
1732667680000|2024-11-27 00:34:40|42.89|42.67|42.96|42.74|42.96|42.74|42.88|42.66|10
1732667690000|2024-11-27 00:34:50|42.94|42.72|42.95|42.73|42.95|42.73|42.92|42.7|10
1732667700000|2024-11-27 00:35:00|42.96|42.74|43.06|42.84|43.06|42.84|42.89|42.67|22
1732667710000|2024-11-27 00:35:10|43.09|42.87|43.12|42.9|43.19|42.97|43.09|42.87|14
1732667720000|2024-11-27 00:35:20|43.14|42.92|43.13|42.91|43.14|42.92|43.07|42.85|14
1732667730000|2024-11-27 00:35:30|43.11|42.89|42.98|42.76|43.12|42.9|42.98|42.76|17
1732667740000|2024-11-27 00:35:40|42.99|42.77|42.99|42.77|42.99|42.77|42.97|42.75|7
1732667750000|2024-11-27 00:35:50|43|42.78|42.99|42.77|43.01|42.79|42.91|42.69|13
1732667760000|2024-11-27 00:36:00|42.98|42.76|43.09|42.87|43.09|42.87|42.98|42.76|17
1732667770000|2024-11-27 00:36:10|43.08|42.86|43.19|42.97|43.19|42.97|43.08|42.86|21
1732667780000|2024-11-27 00:36:20|43.2|42.98|43.17|42.95|43.21|42.99|43.16|42.94|7
1732667790000|2024-11-27 00:36:30|43.16|42.94|43.12|42.9|43.16|42.94|43.12|42.9|12
1732667800000|2024-11-27 00:36:40|43.11|42.89|43.15|42.93|43.16|42.94|43.11|42.89|8
1732667810000|2024-11-27 00:36:50|43.18|42.96|43.17|42.95|43.18|42.96|43.12|42.9|13
1732667820000|2024-11-27 00:37:00|43.14|42.92|43.05|42.83|43.14|42.92|43.05|42.83|17
1732667830000|2024-11-27 00:37:10|43.06|42.84|43.04|42.82|43.06|42.84|43.02|42.8|12
1732667840000|2024-11-27 00:37:20|43.03|42.81|43.03|42.81|43.05|42.83|43.03|42.81|5
1732667850000|2024-11-27 00:37:30|43.02|42.8|43.02|42.8|43.03|42.81|43.02|42.8|3
1732667860000|2024-11-27 00:37:40|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1732667870000|2024-11-27 00:37:50|43.02|42.8|42.95|42.73|43.02|42.8|42.95|42.73|5
1732667880000|2024-11-27 00:38:00|42.94|42.72|42.92|42.7|42.99|42.77|42.91|42.69|18
1732667890000|2024-11-27 00:38:10|42.94|42.72|42.94|42.72|42.95|42.73|42.92|42.7|10
1732667900000|2024-11-27 00:38:20|42.93|42.71|42.92|42.7|42.95|42.73|42.92|42.7|14
1732667910000|2024-11-27 00:38:30|42.91|42.69|42.92|42.7|42.93|42.71|42.91|42.69|10
1732667920000|2024-11-27 00:38:40|42.91|42.69|42.92|42.7|42.92|42.7|42.89|42.67|7
1732667930000|2024-11-27 00:38:50|42.93|42.71|42.94|42.72|42.96|42.74|42.93|42.71|11
1732667940000|2024-11-27 00:39:00|42.95|42.73|42.94|42.72|42.96|42.74|42.93|42.71|11
1732667950000|2024-11-27 00:39:10|42.95|42.73|42.94|42.72|42.96|42.74|42.93|42.71|6
1732667960000|2024-11-27 00:39:20|42.92|42.7|42.91|42.69|42.92|42.7|42.91|42.69|2
1732667970000|2024-11-27 00:39:30|42.92|42.7|42.93|42.71|42.93|42.71|42.92|42.7|4
1732667980000|2024-11-27 00:39:40|42.92|42.7|42.91|42.69|42.92|42.7|42.91|42.69|2
1732667990000|2024-11-27 00:39:50|42.89|42.67|42.8|42.58|42.89|42.67|42.79|42.57|13
1732668000000|2024-11-27 00:40:00|42.79|42.57|42.79|42.57|42.85|42.63|42.79|42.57|14
1732668010000|2024-11-27 00:40:10|42.78|42.56|42.81|42.59|42.81|42.59|42.75|42.53|14
1732668020000|2024-11-27 00:40:20|42.82|42.6|42.75|42.53|42.82|42.6|42.73|42.51|13
1732668030000|2024-11-27 00:40:30|42.74|42.52|42.7|42.48|42.75|42.53|42.7|42.48|15
1732668040000|2024-11-27 00:40:40|42.69|42.47|42.73|42.51|42.73|42.51|42.69|42.47|10
1732668050000|2024-11-27 00:40:50|42.74|42.52|42.77|42.55|42.77|42.55|42.71|42.49|10
1732668060000|2024-11-27 00:41:00|42.79|42.57|42.9|42.68|42.9|42.68|42.78|42.56|16
1732668070000|2024-11-27 00:41:10|42.88|42.66|42.87|42.65|42.89|42.67|42.86|42.64|7
1732668080000|2024-11-27 00:41:20|42.86|42.64|42.71|42.49|42.87|42.65|42.7|42.48|19
1732668090000|2024-11-27 00:41:30|42.7|42.48|42.69|42.47|42.7|42.48|42.68|42.46|4
1732668100000|2024-11-27 00:41:40|42.7|42.48|42.81|42.59|42.82|42.6|42.7|42.48|12
1732668110000|2024-11-27 00:41:50|42.8|42.58|42.73|42.51|42.8|42.58|42.7|42.48|14
1732668120000|2024-11-27 00:42:00|42.77|42.55|42.72|42.5|42.79|42.57|42.72|42.5|17
1732668130000|2024-11-27 00:42:10|42.71|42.49|42.67|42.45|42.71|42.49|42.67|42.45|5
1732668140000|2024-11-27 00:42:20|42.68|42.46|42.67|42.45|42.68|42.46|42.67|42.45|2
1732668150000|2024-11-27 00:42:30|42.68|42.46|42.67|42.45|42.69|42.47|42.66|42.44|8
1732668160000|2024-11-27 00:42:40|42.66|42.44|42.64|42.42|42.66|42.44|42.62|42.4|7
1732668170000|2024-11-27 00:42:50|42.63|42.41|42.62|42.4|42.63|42.41|42.62|42.4|4
1732668180000|2024-11-27 00:43:00|42.63|42.41|42.65|42.43|42.67|42.45|42.62|42.4|7
1732668190000|2024-11-27 00:43:10|42.64|42.42|42.64|42.42|42.65|42.43|42.63|42.41|5
1732668200000|2024-11-27 00:43:20|42.65|42.43|42.62|42.4|42.67|42.45|42.62|42.4|5
1732668210000|2024-11-27 00:43:30|42.63|42.41|42.61|42.39|42.63|42.41|42.61|42.39|3
1732668220000|2024-11-27 00:43:40|42.59|42.37|42.44|42.22|42.59|42.37|42.44|42.22|12
1732668230000|2024-11-27 00:43:50|42.43|42.21|42.41|42.19|42.43|42.21|42.4|42.18|7
1732668240000|2024-11-27 00:44:00|42.42|42.2|42.44|42.22|42.44|42.22|42.42|42.2|3
1732668250000|2024-11-27 00:44:10|42.42|42.2|42.39|42.17|42.44|42.22|42.39|42.17|6
1732668260000|2024-11-27 00:44:20|42.38|42.16|42.34|42.12|42.38|42.16|42.34|42.12|9
1732668270000|2024-11-27 00:44:30|42.31|42.09|42.31|42.09|42.31|42.09|42.31|42.09|1
1732668280000|2024-11-27 00:44:40|42.29|42.07|42.31|42.09|42.31|42.09|42.28|42.06|7
1732668290000|2024-11-27 00:44:50|42.35|42.13|42.42|42.2|42.42|42.2|42.35|42.13|13
1732668300000|2024-11-27 00:45:00|42.43|42.21|42.53|42.31|42.54|42.32|42.43|42.21|19
1732668310000|2024-11-27 00:45:10|42.55|42.33|42.53|42.31|42.55|42.33|42.51|42.29|15
1732668320000|2024-11-27 00:45:20|42.52|42.3|42.47|42.25|42.52|42.3|42.47|42.25|11
1732668330000|2024-11-27 00:45:30|42.46|42.24|42.44|42.22|42.46|42.24|42.4|42.18|11
1732668340000|2024-11-27 00:45:40|42.43|42.21|42.42|42.2|42.43|42.21|42.4|42.18|5
1732668350000|2024-11-27 00:45:50|42.43|42.21|42.48|42.26|42.5|42.28|42.43|42.21|14
1732668360000|2024-11-27 00:46:00|42.5|42.28|42.35|42.13|42.52|42.3|42.35|42.13|17
1732668370000|2024-11-27 00:46:10|42.33|42.11|42.29|42.07|42.34|42.12|42.29|42.07|7
1732668380000|2024-11-27 00:46:20|42.26|42.04|42.26|42.04|42.26|42.04|42.26|42.04|1
1732668390000|2024-11-27 00:46:30|42.25|42.03|42.27|42.05|42.3|42.08|42.24|42.02|10
1732668400000|2024-11-27 00:46:40|42.28|42.06|42.41|42.19|42.42|42.2|42.28|42.06|20
1732668410000|2024-11-27 00:46:50|42.44|42.22|42.44|42.22|42.45|42.23|42.43|42.21|18
1732668420000|2024-11-27 00:47:00|42.51|42.29|42.5|42.28|42.52|42.3|42.47|42.25|12
1732668430000|2024-11-27 00:47:10|42.44|42.22|42.49|42.27|42.5|42.28|42.44|42.22|14
1732668440000|2024-11-27 00:47:20|42.48|42.26|42.44|42.22|42.53|42.31|42.44|42.22|18
1732668450000|2024-11-27 00:47:30|42.45|42.23|42.46|42.24|42.49|42.27|42.44|42.22|19
1732668460000|2024-11-27 00:47:40|42.49|42.27|42.49|42.27|42.49|42.27|42.46|42.24|4
1732668470000|2024-11-27 00:47:50|42.53|42.31|42.6|42.38|42.6|42.38|42.52|42.3|13
1732668480000|2024-11-27 00:48:00|42.61|42.39|42.63|42.41|42.63|42.41|42.61|42.39|5
1732668490000|2024-11-27 00:48:10|42.65|42.43|42.67|42.45|42.68|42.46|42.65|42.43|9
1732668500000|2024-11-27 00:48:20|42.66|42.44|42.65|42.43|42.69|42.47|42.62|42.4|25
1732668510000|2024-11-27 00:48:30|42.64|42.42|42.66|42.44|42.66|42.44|42.58|42.36|15
1732668520000|2024-11-27 00:48:40|42.65|42.43|42.6|42.38|42.67|42.45|42.6|42.38|11
1732668530000|2024-11-27 00:48:50|42.61|42.39|42.66|42.44|42.66|42.44|42.61|42.39|17
1732668540000|2024-11-27 00:49:00|42.64|42.42|42.69|42.47|42.71|42.49|42.63|42.41|14
1732668550000|2024-11-27 00:49:10|42.67|42.45|42.59|42.37|42.67|42.45|42.59|42.37|7
1732668560000|2024-11-27 00:49:20|42.61|42.39|42.61|42.39|42.62|42.4|42.59|42.37|8
1732668570000|2024-11-27 00:49:30|42.62|42.4|42.62|42.4|42.62|42.4|42.61|42.39|3
1732668580000|2024-11-27 00:49:40|42.61|42.39|42.62|42.4|42.62|42.4|42.61|42.39|2
1732668590000|2024-11-27 00:49:50|42.63|42.41|42.61|42.39|42.64|42.42|42.6|42.38|8
1732668600000|2024-11-27 00:50:00|42.58|42.36|42.56|42.34|42.59|42.37|42.53|42.31|11
1732668610000|2024-11-27 00:50:10|42.57|42.35|42.62|42.4|42.62|42.4|42.55|42.33|14
1732668620000|2024-11-27 00:50:20|42.63|42.41|42.5|42.28|42.63|42.41|42.5|42.28|14
1732668630000|2024-11-27 00:50:30|42.49|42.27|42.42|42.2|42.5|42.28|42.4|42.18|10
1732668640000|2024-11-27 00:50:40|42.4|42.18|42.39|42.17|42.4|42.18|42.34|42.12|12
1732668650000|2024-11-27 00:50:50|42.4|42.18|42.45|42.23|42.45|42.23|42.37|42.15|12
1732668660000|2024-11-27 00:51:00|42.43|42.21|42.45|42.23|42.45|42.23|42.4|42.18|12
1732668670000|2024-11-27 00:51:10|42.46|42.24|42.22|42|42.46|42.24|42.22|42|15
1732668680000|2024-11-27 00:51:20|42.21|41.99|42.21|41.99|42.21|41.99|42.18|41.96|9
1732668690000|2024-11-27 00:51:30|42.22|42|42.19|41.97|42.24|42.02|42.19|41.97|13
1732668700000|2024-11-27 00:51:40|42.21|41.99|42.2|41.98|42.23|42.01|42.18|41.96|10
1732668710000|2024-11-27 00:51:50|42.22|42|42.18|41.96|42.28|42.06|42.18|41.96|18
1732668720000|2024-11-27 00:52:00|42.17|41.95|42.12|41.9|42.18|41.96|42.12|41.9|5
1732668730000|2024-11-27 00:52:10|42.13|41.91|42.13|41.91|42.13|41.91|42.12|41.9|5
1732668740000|2024-11-27 00:52:20|42.15|41.93|42.15|41.93|42.17|41.95|42.15|41.93|7
1732668750000|2024-11-27 00:52:30|42.14|41.92|42.09|41.87|42.14|41.92|42.09|41.87|4
1732668760000|2024-11-27 00:52:40|42.08|41.86|42.12|41.9|42.14|41.92|42.08|41.86|7
1732668770000|2024-11-27 00:52:50|42.11|41.89|42.08|41.86|42.13|41.91|42.08|41.86|10
1732668780000|2024-11-27 00:53:00|42.09|41.87|42.15|41.93|42.21|41.99|42.09|41.87|17
1732668790000|2024-11-27 00:53:10|42.14|41.92|42.12|41.9|42.14|41.92|42.09|41.87|13
1732668800000|2024-11-27 00:53:20|42.09|41.87|42.05|41.83|42.1|41.88|42.05|41.83|16
1732668810000|2024-11-27 00:53:30|42.07|41.85|42.1|41.88|42.14|41.92|42.05|41.83|21
1732668820000|2024-11-27 00:53:40|42.12|41.9|42.16|41.94|42.17|41.95|42.12|41.9|9
1732668830000|2024-11-27 00:53:50|42.17|41.95|42.18|41.96|42.21|41.99|42.16|41.94|18
1732668840000|2024-11-27 00:54:00|42.19|41.97|42.27|42.05|42.29|42.07|42.19|41.97|18
1732668850000|2024-11-27 00:54:10|42.26|42.04|42.23|42.01|42.26|42.04|42.22|42|5
1732668860000|2024-11-27 00:54:20|42.24|42.02|42.21|41.99|42.24|42.02|42.2|41.98|9
1732668870000|2024-11-27 00:54:30|42.22|42|42.22|42|42.22|42|42.16|41.94|10
1732668880000|2024-11-27 00:54:40|42.24|42.02|42.29|42.07|42.3|42.08|42.24|42.02|10
1732668890000|2024-11-27 00:54:50|42.28|42.06|42.3|42.08|42.3|42.08|42.28|42.06|4
1732668900000|2024-11-27 00:55:00|42.32|42.1|42.27|42.05|42.34|42.12|42.27|42.05|15
1732668910000|2024-11-27 00:55:10|42.26|42.04|42.15|41.93|42.26|42.04|42.15|41.93|10
1732668920000|2024-11-27 00:55:20|42.17|41.95|42.09|41.87|42.17|41.95|42.09|41.87|9
1732668930000|2024-11-27 00:55:30|42.11|41.89|42.06|41.84|42.11|41.89|42.06|41.84|11
1732668940000|2024-11-27 00:55:40|42.05|41.83|42.05|41.83|42.05|41.83|42.05|41.83|1
1732668950000|2024-11-27 00:55:50|42.04|41.82|42.03|41.81|42.04|41.82|42.02|41.8|4
1732668960000|2024-11-27 00:56:00|42.05|41.83|42.17|41.95|42.17|41.95|42.05|41.83|13
1732668970000|2024-11-27 00:56:10|42.18|41.96|42.15|41.93|42.18|41.96|42.14|41.92|7
1732668980000|2024-11-27 00:56:20|42.14|41.92|42.1|41.88|42.18|41.96|42.09|41.87|17
1732668990000|2024-11-27 00:56:30|42.12|41.9|42.13|41.91|42.13|41.91|42.12|41.9|2
1732669000000|2024-11-27 00:56:40|42.14|41.92|42.15|41.93|42.16|41.94|42.13|41.91|7
1732669010000|2024-11-27 00:56:50|42.16|41.94|42.19|41.97|42.21|41.99|42.16|41.94|10
1732669020000|2024-11-27 00:57:00|42.2|41.98|42.12|41.9|42.2|41.98|42.12|41.9|8
1732669030000|2024-11-27 00:57:10|42.1|41.88|42.09|41.87|42.1|41.88|42.07|41.85|11
1732669040000|2024-11-27 00:57:20|42.08|41.86|42.07|41.85|42.08|41.86|42.03|41.81|12
1732669050000|2024-11-27 00:57:30|42.06|41.84|42.04|41.82|42.07|41.85|42.04|41.82|10
1732669060000|2024-11-27 00:57:40|42.06|41.84|42.06|41.84|42.07|41.85|42.04|41.82|9
1732669070000|2024-11-27 00:57:50|42.07|41.85|42.1|41.88|42.11|41.89|42.06|41.84|11
1732669080000|2024-11-27 00:58:00|42.08|41.86|42.13|41.91|42.14|41.92|42.08|41.86|8
1732669090000|2024-11-27 00:58:10|42.15|41.93|42.17|41.95|42.19|41.97|42.15|41.93|11
1732669100000|2024-11-27 00:58:20|42.16|41.94|42.14|41.92|42.17|41.95|42.13|41.91|9
1732669110000|2024-11-27 00:58:30|42.12|41.9|42.1|41.88|42.12|41.9|42.09|41.87|7
1732669120000|2024-11-27 00:58:40|42.11|41.89|42.17|41.95|42.17|41.95|42.11|41.89|8
1732669130000|2024-11-27 00:58:50|42.18|41.96|42.15|41.93|42.18|41.96|42.15|41.93|6
1732669140000|2024-11-27 00:59:00|42.14|41.92|42.11|41.89|42.14|41.92|42.11|41.89|15
1732669150000|2024-11-27 00:59:10|42.1|41.88|42.11|41.89|42.11|41.89|42.1|41.88|2
1732669160000|2024-11-27 00:59:20|42.1|41.88|42.06|41.84|42.1|41.88|42.06|41.84|5
1732669170000|2024-11-27 00:59:30|42.07|41.85|42.08|41.86|42.08|41.86|42.07|41.85|2
1732669180000|2024-11-27 00:59:40|42.09|41.87|42.08|41.86|42.09|41.87|42.08|41.86|2
1732669190000|2024-11-27 00:59:50|42.09|41.87|42.12|41.9|42.12|41.9|42.09|41.87|4
1732669200000|2024-11-27 01:00:00|42.13|41.91|42.29|42.07|42.29|42.07|42.13|41.91|18
1732669210000|2024-11-27 01:00:10|42.31|42.09|42.37|42.15|42.39|42.17|42.31|42.09|10
1732669220000|2024-11-27 01:00:20|42.39|42.17|42.36|42.14|42.39|42.17|42.35|42.13|18
1732669230000|2024-11-27 01:00:30|42.35|42.13|42.42|42.2|42.43|42.21|42.35|42.13|8
1732669240000|2024-11-27 01:00:40|42.41|42.19|42.41|42.19|42.44|42.22|42.39|42.17|9
1732669250000|2024-11-27 01:00:50|42.4|42.18|42.4|42.18|42.43|42.21|42.4|42.18|10
1732669260000|2024-11-27 01:01:00|42.38|42.16|42.43|42.21|42.43|42.21|42.35|42.13|12
1732669270000|2024-11-27 01:01:10|42.41|42.19|42.37|42.15|42.43|42.21|42.35|42.13|17
1732669280000|2024-11-27 01:01:20|42.38|42.16|42.38|42.16|42.4|42.18|42.36|42.14|9
1732669290000|2024-11-27 01:01:30|42.36|42.14|42.39|42.17|42.39|42.17|42.3|42.08|13
1732669300000|2024-11-27 01:01:40|42.37|42.15|42.4|42.18|42.4|42.18|42.32|42.1|15
1732669310000|2024-11-27 01:01:50|42.39|42.17|42.42|42.2|42.42|42.2|42.39|42.17|6
1732669320000|2024-11-27 01:02:00|42.47|42.25|42.53|42.31|42.55|42.33|42.47|42.25|12
1732669330000|2024-11-27 01:02:10|42.48|42.26|42.35|42.13|42.48|42.26|42.35|42.13|14
1732669340000|2024-11-27 01:02:20|42.37|42.15|42.34|42.12|42.38|42.16|42.34|42.12|8
1732669350000|2024-11-27 01:02:30|42.33|42.11|42.31|42.09|42.34|42.12|42.28|42.06|9
1732669360000|2024-11-27 01:02:40|42.32|42.1|42.31|42.09|42.35|42.13|42.31|42.09|15
1732669370000|2024-11-27 01:02:50|42.3|42.08|42.29|42.07|42.31|42.09|42.29|42.07|18
1732669380000|2024-11-27 01:03:00|42.26|42.04|42.17|41.95|42.29|42.07|42.17|41.95|18
1732669390000|2024-11-27 01:03:10|42.16|41.94|42.28|42.06|42.28|42.06|42.15|41.93|16
1732669400000|2024-11-27 01:03:20|42.25|42.03|42.32|42.1|42.35|42.13|42.25|42.03|20
1732669410000|2024-11-27 01:03:30|42.34|42.12|42.35|42.13|42.35|42.13|42.32|42.1|11
1732669420000|2024-11-27 01:03:40|42.36|42.14|42.33|42.11|42.36|42.14|42.32|42.1|7
1732669430000|2024-11-27 01:03:50|42.32|42.1|42.34|42.12|42.34|42.12|42.31|42.09|14
1732669440000|2024-11-27 01:04:00|42.33|42.11|42.22|42|42.33|42.11|42.22|42|11
1732669450000|2024-11-27 01:04:10|42.23|42.01|42.27|42.05|42.27|42.05|42.22|42|11
1732669460000|2024-11-27 01:04:20|42.25|42.03|42.24|42.02|42.26|42.04|42.24|42.02|4
1732669470000|2024-11-27 01:04:30|42.23|42.01|42.25|42.03|42.25|42.03|42.22|42|11
1732669480000|2024-11-27 01:04:40|42.24|42.02|42.26|42.04|42.26|42.04|42.24|42.02|9
1732669490000|2024-11-27 01:04:50|42.27|42.05|42.32|42.1|42.32|42.1|42.27|42.05|4
1732669500000|2024-11-27 01:05:00|42.35|42.13|42.44|42.22|42.45|42.23|42.33|42.11|14
1732669510000|2024-11-27 01:05:10|42.45|42.23|42.45|42.23|42.45|42.23|42.4|42.18|16
1732669520000|2024-11-27 01:05:20|42.43|42.21|42.57|42.35|42.58|42.36|42.43|42.21|17
1732669530000|2024-11-27 01:05:30|42.58|42.36|42.48|42.26|42.59|42.37|42.48|42.26|14
1732669540000|2024-11-27 01:05:40|42.49|42.27|42.44|42.22|42.5|42.28|42.44|42.22|6
1732669550000|2024-11-27 01:05:50|42.39|42.17|42.3|42.08|42.39|42.17|42.29|42.07|14
1732669560000|2024-11-27 01:06:00|42.29|42.07|42.26|42.04|42.3|42.08|42.24|42.02|18
1732669570000|2024-11-27 01:06:10|42.25|42.03|42.16|41.94|42.25|42.03|42.14|41.92|14
1732669580000|2024-11-27 01:06:20|42.21|41.99|42.17|41.95|42.21|41.99|42.16|41.94|17
1732669590000|2024-11-27 01:06:30|42.18|41.96|42.18|41.96|42.2|41.98|42.15|41.93|19
1732669600000|2024-11-27 01:06:40|42.19|41.97|42.19|41.97|42.19|41.97|42.16|41.94|5
1732669610000|2024-11-27 01:06:50|42.2|41.98|42.22|42|42.24|42.02|42.2|41.98|9
1732669620000|2024-11-27 01:07:00|42.21|41.99|42.31|42.09|42.31|42.09|42.21|41.99|10
1732669630000|2024-11-27 01:07:10|42.29|42.07|42.32|42.1|42.32|42.1|42.29|42.07|7
1732669640000|2024-11-27 01:07:20|42.29|42.07|42.3|42.08|42.3|42.08|42.26|42.04|11
1732669650000|2024-11-27 01:07:30|42.31|42.09|42.28|42.06|42.32|42.1|42.26|42.04|15
1732669660000|2024-11-27 01:07:40|42.27|42.05|42.29|42.07|42.3|42.08|42.26|42.04|11
1732669670000|2024-11-27 01:07:50|42.3|42.08|42.24|42.02|42.3|42.08|42.24|42.02|11
1732669680000|2024-11-27 01:08:00|42.26|42.04|42.32|42.1|42.32|42.1|42.26|42.04|13
1732669690000|2024-11-27 01:08:10|42.33|42.11|42.37|42.15|42.38|42.16|42.33|42.11|6
1732669700000|2024-11-27 01:08:20|42.36|42.14|42.43|42.21|42.43|42.21|42.36|42.14|8
1732669710000|2024-11-27 01:08:30|42.45|42.23|42.35|42.13|42.46|42.24|42.35|42.13|8
1732669720000|2024-11-27 01:08:40|42.33|42.11|42.29|42.07|42.33|42.11|42.29|42.07|14
1732669730000|2024-11-27 01:08:50|42.28|42.06|42.27|42.05|42.32|42.1|42.26|42.04|12
1732669740000|2024-11-27 01:09:00|42.26|42.04|42.2|41.98|42.32|42.1|42.19|41.97|15
1732669750000|2024-11-27 01:09:10|42.21|41.99|42.17|41.95|42.21|41.99|42.12|41.9|15
1732669760000|2024-11-27 01:09:20|42.19|41.97|42.19|41.97|42.19|41.97|42.17|41.95|4
1732669770000|2024-11-27 01:09:30|42.18|41.96|42.16|41.94|42.19|41.97|42.15|41.93|6
1732669780000|2024-11-27 01:09:40|42.15|41.93|42.13|41.91|42.16|41.94|42.13|41.91|4
1732669790000|2024-11-27 01:09:50|42.14|41.92|42.14|41.92|42.14|41.92|42.13|41.91|3
1732669800000|2024-11-27 01:10:00|42.12|41.9|41.98|41.76|42.12|41.9|41.98|41.76|12
1732669810000|2024-11-27 01:10:10|41.97|41.75|41.93|41.71|42|41.78|41.93|41.71|11
1732669820000|2024-11-27 01:10:20|41.95|41.73|41.98|41.76|41.99|41.77|41.95|41.73|10
1732669830000|2024-11-27 01:10:30|41.99|41.77|42.06|41.84|42.06|41.84|41.99|41.77|10
1732669840000|2024-11-27 01:10:40|42.05|41.83|42.06|41.84|42.06|41.84|42.03|41.81|4
1732669850000|2024-11-27 01:10:50|42.05|41.83|42.06|41.84|42.07|41.85|42.04|41.82|10
1732669860000|2024-11-27 01:11:00|42.07|41.85|42.09|41.87|42.14|41.92|42.07|41.85|17
1732669870000|2024-11-27 01:11:10|42.11|41.89|42.13|41.91|42.14|41.92|42.1|41.88|10
1732669880000|2024-11-27 01:11:20|42.12|41.9|42.12|41.9|42.13|41.91|42.06|41.84|14
1732669890000|2024-11-27 01:11:30|42.13|41.91|42.12|41.9|42.14|41.92|42.12|41.9|6
1732669900000|2024-11-27 01:11:40|42.13|41.91|42.11|41.89|42.13|41.91|42.11|41.89|5
1732669910000|2024-11-27 01:11:50|42.12|41.9|42.12|41.9|42.12|41.9|42.11|41.89|3
1732669920000|2024-11-27 01:12:00|42.14|41.92|42.27|42.05|42.27|42.05|42.14|41.92|12
1732669930000|2024-11-27 01:12:10|42.28|42.06|42.36|42.14|42.36|42.14|42.28|42.06|7
1732669940000|2024-11-27 01:12:20|42.35|42.13|42.43|42.21|42.43|42.21|42.35|42.13|4
1732669950000|2024-11-27 01:12:30|42.44|42.22|42.47|42.25|42.47|42.25|42.44|42.22|6
1732669960000|2024-11-27 01:12:40|42.46|42.24|42.42|42.2|42.46|42.24|42.42|42.2|5
1732669970000|2024-11-27 01:12:50|42.41|42.19|42.42|42.2|42.42|42.2|42.41|42.19|2
1732669980000|2024-11-27 01:13:00|42.41|42.19|42.42|42.2|42.42|42.2|42.41|42.19|2
1732669990000|2024-11-27 01:13:10|42.43|42.21|42.46|42.24|42.46|42.24|42.43|42.21|3
1732670000000|2024-11-27 01:13:20|42.44|42.22|42.44|42.22|42.44|42.22|42.44|42.22|1
1732670010000|2024-11-27 01:13:30|42.45|42.23|42.46|42.24|42.46|42.24|42.45|42.23|2
1732670020000|2024-11-27 01:13:40|42.47|42.25|42.52|42.3|42.52|42.3|42.47|42.25|5
1732670030000|2024-11-27 01:13:50|42.53|42.31|42.56|42.34|42.56|42.34|42.52|42.3|4
1732670040000|2024-11-27 01:14:00|42.57|42.35|42.61|42.39|42.61|42.39|42.57|42.35|5
1732670050000|2024-11-27 01:14:10|42.62|42.4|42.62|42.4|42.62|42.4|42.62|42.4|1
1732670060000|2024-11-27 01:14:20|42.61|42.39|42.62|42.4|42.62|42.4|42.61|42.39|2
1732670070000|2024-11-27 01:14:30|42.63|42.41|42.63|42.41|42.63|42.41|42.63|42.41|1
1732670080000|2024-11-27 01:14:40|42.62|42.4|42.64|42.42|42.64|42.42|42.62|42.4|5
1732670090000|2024-11-27 01:14:50|42.63|42.41|42.63|42.41|42.63|42.41|42.6|42.38|9
1732670100000|2024-11-27 01:15:00|42.65|42.43|42.68|42.46|42.68|42.46|42.65|42.43|4
1732670110000|2024-11-27 01:15:10|42.67|42.45|42.67|42.45|42.67|42.45|42.66|42.44|3
1732670120000|2024-11-27 01:15:20|42.68|42.46|42.76|42.54|42.76|42.54|42.68|42.46|9
1732670130000|2024-11-27 01:15:30|42.77|42.55|42.94|42.72|42.94|42.72|42.76|42.54|15
1732670140000|2024-11-27 01:15:40|42.93|42.71|42.98|42.76|42.98|42.76|42.93|42.71|7
1732670150000|2024-11-27 01:15:50|42.97|42.75|42.98|42.76|42.98|42.76|42.97|42.75|2
1732670160000|2024-11-27 01:16:00|43|42.78|43.03|42.81|43.03|42.81|43|42.78|4
1732670170000|2024-11-27 01:16:10|43.04|42.82|43.11|42.89|43.11|42.89|43.04|42.82|6
1732670180000|2024-11-27 01:16:20|43.06|42.84|43.04|42.82|43.06|42.84|43.04|42.82|3
1732670190000|2024-11-27 01:16:30|43.03|42.81|43.03|42.81|43.04|42.82|43.03|42.81|3
1732670200000|2024-11-27 01:16:40|43.04|42.82|43.15|42.93|43.15|42.93|43.04|42.82|10
1732670210000|2024-11-27 01:16:50|43.16|42.94|43.2|42.98|43.2|42.98|43.15|42.93|10
1732670220000|2024-11-27 01:17:00|43.19|42.97|43.27|43.05|43.27|43.05|43.18|42.96|14
1732670230000|2024-11-27 01:17:10|43.28|43.06|43.31|43.09|43.32|43.1|43.28|43.06|14
1732670240000|2024-11-27 01:17:20|43.3|43.08|43.4|43.18|43.41|43.19|43.3|43.08|12
1732670250000|2024-11-27 01:17:30|43.39|43.17|43.41|43.19|43.43|43.21|43.37|43.15|16
1732670260000|2024-11-27 01:17:40|43.42|43.2|43.43|43.21|43.43|43.21|43.41|43.19|10
1732670270000|2024-11-27 01:17:50|43.41|43.19|43.44|43.22|43.44|43.22|43.41|43.19|4
1732670280000|2024-11-27 01:18:00|43.43|43.21|43.4|43.18|43.45|43.23|43.4|43.18|5
1732670290000|2024-11-27 01:18:10|43.39|43.17|43.4|43.18|43.43|43.21|43.39|43.17|16
1732670300000|2024-11-27 01:18:20|43.41|43.19|43.43|43.21|43.44|43.22|43.4|43.18|8
1732670310000|2024-11-27 01:18:30|43.44|43.22|43.48|43.26|43.49|43.27|43.44|43.22|11
1732670320000|2024-11-27 01:18:40|43.49|43.27|43.45|43.23|43.49|43.27|43.45|43.23|8
1732670330000|2024-11-27 01:18:50|43.46|43.24|43.5|43.28|43.51|43.29|43.46|43.24|8
1732670340000|2024-11-27 01:19:00|43.51|43.29|43.5|43.28|43.54|43.32|43.5|43.28|11
1732670350000|2024-11-27 01:19:10|43.49|43.27|43.47|43.25|43.51|43.29|43.47|43.25|8
1732670360000|2024-11-27 01:19:20|43.48|43.26|43.39|43.17|43.5|43.28|43.39|43.17|13
1732670370000|2024-11-27 01:19:30|43.38|43.16|43.23|43.01|43.42|43.2|43.23|43.01|16
1732670380000|2024-11-27 01:19:40|43.22|43|43.21|42.99|43.22|43|43.2|42.98|6
1732670390000|2024-11-27 01:19:50|43.2|42.98|43.16|42.94|43.2|42.98|43.14|42.92|15
1732670400000|2024-11-27 01:20:00|43.2|42.98|43.36|43.14|43.46|43.24|43.2|42.98|27
1732670410000|2024-11-27 01:20:10|43.35|43.13|43.24|43.02|43.35|43.13|43.24|43.02|9
1732670420000|2024-11-27 01:20:20|43.25|43.03|43.34|43.12|43.35|43.13|43.24|43.02|16
1732670430000|2024-11-27 01:20:30|43.35|43.13|43.45|43.23|43.48|43.26|43.34|43.12|17
1732670440000|2024-11-27 01:20:40|43.44|43.22|43.46|43.24|43.49|43.27|43.43|43.21|11
1732670450000|2024-11-27 01:20:50|43.45|43.23|43.44|43.22|43.47|43.25|43.41|43.19|14
1732670460000|2024-11-27 01:21:00|43.47|43.25|43.56|43.34|43.56|43.34|43.46|43.24|13
1732670470000|2024-11-27 01:21:10|43.54|43.32|43.59|43.37|43.6|43.38|43.48|43.26|16
1732670480000|2024-11-27 01:21:20|43.61|43.39|43.52|43.3|43.62|43.4|43.52|43.3|11
1732670490000|2024-11-27 01:21:30|43.53|43.31|43.4|43.18|43.53|43.31|43.4|43.18|7
1732670500000|2024-11-27 01:21:40|43.41|43.19|43.29|43.07|43.42|43.2|43.29|43.07|8
1732670510000|2024-11-27 01:21:50|43.26|43.04|43.27|43.05|43.31|43.09|43.25|43.03|9
1732670520000|2024-11-27 01:22:00|43.28|43.06|43.23|43.01|43.32|43.1|43.23|43.01|15
1732670530000|2024-11-27 01:22:10|43.21|42.99|43.14|42.92|43.21|42.99|43.12|42.9|17
1732670540000|2024-11-27 01:22:20|43.15|42.93|43.23|43.01|43.25|43.03|43.15|42.93|18
1732670550000|2024-11-27 01:22:30|43.24|43.02|43.21|42.99|43.27|43.05|43.2|42.98|10
1732670560000|2024-11-27 01:22:40|43.2|42.98|43.16|42.94|43.23|43.01|43.16|42.94|11
1732670570000|2024-11-27 01:22:50|43.15|42.93|43.05|42.83|43.15|42.93|43.05|42.83|10
1732670580000|2024-11-27 01:23:00|43.09|42.87|43.06|42.84|43.09|42.87|42.98|42.76|10
1732670590000|2024-11-27 01:23:10|43.12|42.9|43.04|42.82|43.12|42.9|42.98|42.76|16
1732670600000|2024-11-27 01:23:20|43.03|42.81|43|42.78|43.03|42.81|42.98|42.76|15
1732670610000|2024-11-27 01:23:30|42.98|42.76|43.04|42.82|43.05|42.83|42.98|42.76|14
1732670620000|2024-11-27 01:23:40|43.05|42.83|43.07|42.85|43.07|42.85|43.03|42.81|8
1732670630000|2024-11-27 01:23:50|43.08|42.86|43.13|42.91|43.13|42.91|43.08|42.86|10
1732670640000|2024-11-27 01:24:00|43.14|42.92|43.25|43.03|43.25|43.03|43.14|42.92|13
1732670650000|2024-11-27 01:24:10|43.28|43.06|43.38|43.16|43.38|43.16|43.28|43.06|14
1732670660000|2024-11-27 01:24:20|43.36|43.14|43.43|43.21|43.43|43.21|43.35|43.13|16
1732670670000|2024-11-27 01:24:30|43.44|43.22|43.51|43.29|43.55|43.33|43.44|43.22|19
1732670680000|2024-11-27 01:24:40|43.52|43.3|43.57|43.35|43.57|43.35|43.52|43.3|17
1732670690000|2024-11-27 01:24:50|43.58|43.36|43.61|43.39|43.65|43.43|43.58|43.36|10
1732670700000|2024-11-27 01:25:00|43.59|43.37|43.61|43.39|43.65|43.43|43.59|43.37|11
1732670710000|2024-11-27 01:25:10|43.6|43.38|43.46|43.24|43.6|43.38|43.46|43.24|10
1732670720000|2024-11-27 01:25:20|43.45|43.23|43.47|43.25|43.47|43.25|43.45|43.23|3
1732670730000|2024-11-27 01:25:30|43.48|43.26|43.42|43.2|43.52|43.3|43.42|43.2|14
1732670740000|2024-11-27 01:25:40|43.41|43.19|43.29|43.07|43.41|43.19|43.28|43.06|15
1732670750000|2024-11-27 01:25:50|43.31|43.09|43.27|43.05|43.34|43.12|43.26|43.04|18
1732670760000|2024-11-27 01:26:00|43.28|43.06|43.25|43.03|43.31|43.09|43.22|43|8
1732670770000|2024-11-27 01:26:10|43.29|43.07|43.28|43.06|43.35|43.13|43.28|43.06|16
1732670780000|2024-11-27 01:26:20|43.25|43.03|43.26|43.04|43.29|43.07|43.25|43.03|9
1732670790000|2024-11-27 01:26:30|43.27|43.05|43.24|43.02|43.28|43.06|43.24|43.02|7
1732670800000|2024-11-27 01:26:40|43.23|43.01|43.21|42.99|43.28|43.06|43.21|42.99|17
1732670810000|2024-11-27 01:26:50|43.2|42.98|43.19|42.97|43.22|43|43.19|42.97|9
1732670820000|2024-11-27 01:27:00|43.2|42.98|43.08|42.86|43.21|42.99|43.05|42.83|15
1732670830000|2024-11-27 01:27:10|43.1|42.88|43|42.78|43.12|42.9|43|42.78|16
1732670840000|2024-11-27 01:27:20|43.01|42.79|43.15|42.93|43.15|42.93|43.01|42.79|15
1732670850000|2024-11-27 01:27:30|43.16|42.94|43.17|42.95|43.22|43|43.16|42.94|14
1732670860000|2024-11-27 01:27:40|43.18|42.96|43.14|42.92|43.18|42.96|43.13|42.91|3
1732670870000|2024-11-27 01:27:50|43.13|42.91|43.14|42.92|43.16|42.94|43.12|42.9|10
1732670880000|2024-11-27 01:28:00|43.12|42.9|43.14|42.92|43.16|42.94|43.12|42.9|7
1732670890000|2024-11-27 01:28:10|43.16|42.94|43.19|42.97|43.21|42.99|43.15|42.93|9
1732670900000|2024-11-27 01:28:20|43.21|42.99|43.21|42.99|43.21|42.99|43.19|42.97|9
1732670910000|2024-11-27 01:28:30|43.2|42.98|43.15|42.93|43.21|42.99|43.15|42.93|7
1732670920000|2024-11-27 01:28:40|43.17|42.95|43.2|42.98|43.21|42.99|43.17|42.95|13
1732670930000|2024-11-27 01:28:50|43.22|43|43.31|43.09|43.31|43.09|43.22|43|16
1732670940000|2024-11-27 01:29:00|43.38|43.16|43.37|43.15|43.43|43.21|43.37|43.15|16
1732670950000|2024-11-27 01:29:10|43.35|43.13|43.27|43.05|43.35|43.13|43.27|43.05|9
1732670960000|2024-11-27 01:29:20|43.28|43.06|43.27|43.05|43.29|43.07|43.27|43.05|6
1732670970000|2024-11-27 01:29:30|43.28|43.06|43.24|43.02|43.3|43.08|43.23|43.01|12
1732670980000|2024-11-27 01:29:40|43.25|43.03|43.19|42.97|43.26|43.04|43.19|42.97|12
1732670990000|2024-11-27 01:29:50|43.2|42.98|43.2|42.98|43.2|42.98|43.19|42.97|11
1732671000000|2024-11-27 01:30:00|43.21|42.99|43.18|42.96|43.22|43|43.11|42.89|23
1732671010000|2024-11-27 01:30:10|43.19|42.97|43.13|42.91|43.19|42.97|43.12|42.9|13
1732671020000|2024-11-27 01:30:20|43.14|42.92|43.15|42.93|43.19|42.97|43.14|42.92|8
1732671030000|2024-11-27 01:30:30|43.14|42.92|43.12|42.9|43.16|42.94|43.12|42.9|9
1732671040000|2024-11-27 01:30:40|43.13|42.91|43.14|42.92|43.17|42.95|43.12|42.9|15
1732671050000|2024-11-27 01:30:50|43.15|42.93|43.19|42.97|43.19|42.97|43.15|42.93|6
1732671060000|2024-11-27 01:31:00|43.21|42.99|43.26|43.04|43.34|43.12|43.21|42.99|13
1732671070000|2024-11-27 01:31:10|43.24|43.02|43.19|42.97|43.25|43.03|43.14|42.92|24
1732671080000|2024-11-27 01:31:20|43.18|42.96|43.19|42.97|43.2|42.98|43.16|42.94|14
1732671090000|2024-11-27 01:31:30|43.18|42.96|43.1|42.88|43.18|42.96|43.1|42.88|6
1732671100000|2024-11-27 01:31:40|43.09|42.87|43.08|42.86|43.09|42.87|43.07|42.85|4
1732671110000|2024-11-27 01:31:50|43.09|42.87|43.2|42.98|43.2|42.98|43.09|42.87|7
1732671120000|2024-11-27 01:32:00|43.21|42.99|43.16|42.94|43.21|42.99|43.14|42.92|10
1732671130000|2024-11-27 01:32:10|43.15|42.93|43.2|42.98|43.2|42.98|43.15|42.93|4
1732671140000|2024-11-27 01:32:20|43.21|42.99|43.25|43.03|43.25|43.03|43.21|42.99|4
1732671150000|2024-11-27 01:32:30|43.26|43.04|43.33|43.11|43.33|43.11|43.26|43.04|8
1732671160000|2024-11-27 01:32:40|43.32|43.1|43.27|43.05|43.35|43.13|43.27|43.05|13
1732671170000|2024-11-27 01:32:50|43.29|43.07|43.26|43.04|43.29|43.07|43.24|43.02|6
1732671180000|2024-11-27 01:33:00|43.27|43.05|43.31|43.09|43.32|43.1|43.27|43.05|8
1732671190000|2024-11-27 01:33:10|43.29|43.07|43.26|43.04|43.29|43.07|43.26|43.04|8
1732671200000|2024-11-27 01:33:20|43.21|42.99|43.26|43.04|43.26|43.04|43.21|42.99|11
1732671210000|2024-11-27 01:33:30|43.23|43.01|43.15|42.93|43.25|43.03|43.15|42.93|12
1732671220000|2024-11-27 01:33:40|43.16|42.94|43.12|42.9|43.18|42.96|43.11|42.89|13
1732671230000|2024-11-27 01:33:50|43.11|42.89|43.15|42.93|43.16|42.94|43.11|42.89|9
1732671240000|2024-11-27 01:34:00|43.14|42.92|43.13|42.91|43.16|42.94|43.13|42.91|12
1732671250000|2024-11-27 01:34:10|43.14|42.92|43.1|42.88|43.15|42.93|43.1|42.88|6
1732671260000|2024-11-27 01:34:20|43.08|42.86|43.02|42.8|43.08|42.86|43.02|42.8|8
1732671270000|2024-11-27 01:34:30|43.01|42.79|42.92|42.7|43.01|42.79|42.92|42.7|11
1732671280000|2024-11-27 01:34:40|42.91|42.69|42.84|42.62|42.91|42.69|42.83|42.61|6
1732671290000|2024-11-27 01:34:50|42.85|42.63|42.88|42.66|42.88|42.66|42.84|42.62|14
1732671300000|2024-11-27 01:35:00|42.89|42.67|42.96|42.74|42.99|42.77|42.89|42.67|19
1732671310000|2024-11-27 01:35:10|42.98|42.76|42.98|42.76|42.99|42.77|42.96|42.74|11
1732671320000|2024-11-27 01:35:20|42.99|42.77|42.95|42.73|42.99|42.77|42.93|42.71|11
1732671330000|2024-11-27 01:35:30|42.96|42.74|43.01|42.79|43.06|42.84|42.96|42.74|11
1732671340000|2024-11-27 01:35:40|43.02|42.8|43|42.78|43.03|42.81|43|42.78|12
1732671350000|2024-11-27 01:35:50|43.03|42.81|43.02|42.8|43.06|42.84|43.01|42.79|8
1732671360000|2024-11-27 01:36:00|43.03|42.81|43.16|42.94|43.16|42.94|43.03|42.81|18
1732671370000|2024-11-27 01:36:10|43.14|42.92|43.17|42.95|43.2|42.98|43.14|42.92|11
1732671380000|2024-11-27 01:36:20|43.2|42.98|43.21|42.99|43.22|43|43.17|42.95|9
1732671390000|2024-11-27 01:36:30|43.22|43|43.24|43.02|43.24|43.02|43.2|42.98|8
1732671400000|2024-11-27 01:36:40|43.23|43.01|43.17|42.95|43.23|43.01|43.16|42.94|10
1732671410000|2024-11-27 01:36:50|43.18|42.96|43.17|42.95|43.19|42.97|43.17|42.95|4
1732671420000|2024-11-27 01:37:00|43.18|42.96|43.28|43.06|43.28|43.06|43.17|42.95|11
1732671430000|2024-11-27 01:37:10|43.26|43.04|43.35|43.13|43.35|43.13|43.26|43.04|14
1732671440000|2024-11-27 01:37:20|43.33|43.11|43.37|43.15|43.4|43.18|43.32|43.1|11
1732671450000|2024-11-27 01:37:30|43.36|43.14|43.35|43.13|43.38|43.16|43.33|43.11|11
1732671460000|2024-11-27 01:37:40|43.36|43.14|43.35|43.13|43.38|43.16|43.35|43.13|4
1732671470000|2024-11-27 01:37:50|43.34|43.12|43.24|43.02|43.34|43.12|43.24|43.02|11
1732671480000|2024-11-27 01:38:00|43.22|43|43.38|43.16|43.38|43.16|43.22|43|10
1732671490000|2024-11-27 01:38:10|43.4|43.18|43.41|43.19|43.42|43.2|43.39|43.17|10
1732671500000|2024-11-27 01:38:20|43.42|43.2|43.49|43.27|43.52|43.3|43.42|43.2|12
1732671510000|2024-11-27 01:38:30|43.51|43.29|43.44|43.22|43.52|43.3|43.43|43.21|11
1732671520000|2024-11-27 01:38:40|43.45|43.23|43.45|43.23|43.46|43.24|43.44|43.22|5
1732671530000|2024-11-27 01:38:50|43.46|43.24|43.48|43.26|43.48|43.26|43.46|43.24|2
1732671540000|2024-11-27 01:39:00|43.49|43.27|43.48|43.26|43.5|43.28|43.48|43.26|3
1732671550000|2024-11-27 01:39:10|43.47|43.25|43.43|43.21|43.47|43.25|43.41|43.19|9
1732671560000|2024-11-27 01:39:20|43.44|43.22|43.42|43.2|43.44|43.22|43.42|43.2|3
1732671570000|2024-11-27 01:39:30|43.43|43.21|43.5|43.28|43.5|43.28|43.43|43.21|6
1732671580000|2024-11-27 01:39:40|43.51|43.29|43.56|43.34|43.56|43.34|43.51|43.29|6
1732671590000|2024-11-27 01:39:50|43.54|43.32|43.52|43.3|43.55|43.33|43.52|43.3|9
1732671600000|2024-11-27 01:40:00|43.53|43.31|43.63|43.41|43.63|43.41|43.52|43.3|9
1732671610000|2024-11-27 01:40:10|43.64|43.42|43.59|43.37|43.64|43.42|43.59|43.37|10
1732671620000|2024-11-27 01:40:20|43.58|43.36|43.45|43.23|43.58|43.36|43.45|43.23|10
1732671630000|2024-11-27 01:40:30|43.44|43.22|43.43|43.21|43.44|43.22|43.4|43.18|8
1732671640000|2024-11-27 01:40:40|43.41|43.19|43.46|43.24|43.46|43.24|43.41|43.19|7
1732671650000|2024-11-27 01:40:50|43.48|43.26|43.43|43.21|43.48|43.26|43.41|43.19|15
1732671660000|2024-11-27 01:41:00|43.42|43.2|43.43|43.21|43.44|43.22|43.42|43.2|15
1732671670000|2024-11-27 01:41:10|43.44|43.22|43.43|43.21|43.44|43.22|43.41|43.19|15
1732671680000|2024-11-27 01:41:20|43.44|43.22|43.44|43.22|43.45|43.23|43.44|43.22|7
1732671690000|2024-11-27 01:41:30|43.45|43.23|43.43|43.21|43.45|43.23|43.43|43.21|4
1732671700000|2024-11-27 01:41:40|43.44|43.22|43.42|43.2|43.44|43.22|43.42|43.2|3
1732671710000|2024-11-27 01:41:50|43.43|43.21|43.43|43.21|43.44|43.22|43.43|43.21|3
1732671720000|2024-11-27 01:42:00|43.44|43.22|43.43|43.21|43.44|43.22|43.42|43.2|6
1732671730000|2024-11-27 01:42:10|43.42|43.2|43.4|43.18|43.43|43.21|43.4|43.18|5
1732671750000|2024-11-27 01:42:30|43.43|43.21|43.45|43.23|43.46|43.24|43.43|43.21|11
1732671760000|2024-11-27 01:42:40|43.44|43.22|43.45|43.23|43.45|43.23|43.43|43.21|9
1732671770000|2024-11-27 01:42:50|43.43|43.21|43.4|43.18|43.44|43.22|43.4|43.18|7
1732671780000|2024-11-27 01:43:00|43.37|43.15|43.33|43.11|43.37|43.15|43.33|43.11|11
1732671790000|2024-11-27 01:43:10|43.29|43.07|43.18|42.96|43.32|43.1|43.18|42.96|11
1732671800000|2024-11-27 01:43:20|43.21|42.99|43.22|43|43.22|43|43.21|42.99|4
1732671810000|2024-11-27 01:43:30|43.21|42.99|43.25|43.03|43.25|43.03|43.2|42.98|6
1732671820000|2024-11-27 01:43:40|43.23|43.01|43.19|42.97|43.23|43.01|43.19|42.97|4
1732671830000|2024-11-27 01:43:50|43.17|42.95|43.17|42.95|43.17|42.95|43.15|42.93|4
1732671840000|2024-11-27 01:44:00|43.18|42.96|43.2|42.98|43.22|43|43.18|42.96|6
1732671850000|2024-11-27 01:44:10|43.18|42.96|43.18|42.96|43.18|42.96|43.17|42.95|5
1732671860000|2024-11-27 01:44:20|43.19|42.97|43.19|42.97|43.19|42.97|43.19|42.97|1
1732671870000|2024-11-27 01:44:30|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1732671880000|2024-11-27 01:44:40|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1732671890000|2024-11-27 01:44:50|43.2|42.98|43.21|42.99|43.21|42.99|43.19|42.97|4
1732671900000|2024-11-27 01:45:00|43.22|43|43.24|43.02|43.24|43.02|43.21|42.99|7
1732671910000|2024-11-27 01:45:10|43.25|43.03|43.33|43.11|43.33|43.11|43.25|43.03|5
1732671920000|2024-11-27 01:45:20|43.34|43.12|43.38|43.16|43.38|43.16|43.34|43.12|3
1732671930000|2024-11-27 01:45:30|43.4|43.18|43.36|43.14|43.42|43.2|43.36|43.14|5
1732671940000|2024-11-27 01:45:40|43.35|43.13|43.26|43.04|43.35|43.13|43.26|43.04|9
1732671950000|2024-11-27 01:45:50|43.25|43.03|43.3|43.08|43.3|43.08|43.24|43.02|8
1732671960000|2024-11-27 01:46:00|43.29|43.07|43.33|43.11|43.37|43.15|43.29|43.07|11
1732671970000|2024-11-27 01:46:10|43.34|43.12|43.29|43.07|43.37|43.15|43.29|43.07|12
1732671980000|2024-11-27 01:46:20|43.28|43.06|43.27|43.05|43.3|43.08|43.24|43.02|9
1732671990000|2024-11-27 01:46:30|43.28|43.06|43.27|43.05|43.28|43.06|43.26|43.04|6
1732672000000|2024-11-27 01:46:40|43.26|43.04|43.24|43.02|43.26|43.04|43.24|43.02|7
1732672010000|2024-11-27 01:46:50|43.25|43.03|43.22|43|43.25|43.03|43.22|43|6
1732672020000|2024-11-27 01:47:00|43.23|43.01|43.31|43.09|43.31|43.09|43.23|43.01|11
1732672030000|2024-11-27 01:47:10|43.29|43.07|43.35|43.13|43.39|43.17|43.28|43.06|17
1732672040000|2024-11-27 01:47:20|43.36|43.14|43.36|43.14|43.37|43.15|43.36|43.14|3
1732672050000|2024-11-27 01:47:30|43.37|43.15|43.44|43.22|43.44|43.22|43.37|43.15|6
1732672060000|2024-11-27 01:47:40|43.43|43.21|43.37|43.15|43.43|43.21|43.37|43.15|5
1732672070000|2024-11-27 01:47:50|43.36|43.14|43.39|43.17|43.4|43.18|43.34|43.12|11
1732672080000|2024-11-27 01:48:00|43.4|43.18|43.3|43.08|43.4|43.18|43.3|43.08|12
1732672090000|2024-11-27 01:48:10|43.27|43.05|43.25|43.03|43.27|43.05|43.24|43.02|5
1732672100000|2024-11-27 01:48:20|43.27|43.05|43.3|43.08|43.31|43.09|43.27|43.05|4
1732672110000|2024-11-27 01:48:30|43.31|43.09|43.3|43.08|43.33|43.11|43.3|43.08|6
1732672120000|2024-11-27 01:48:40|43.31|43.09|43.3|43.08|43.32|43.1|43.3|43.08|8
1732672130000|2024-11-27 01:48:50|43.31|43.09|43.33|43.11|43.33|43.11|43.31|43.09|4
1732672140000|2024-11-27 01:49:00|43.32|43.1|43.24|43.02|43.32|43.1|43.24|43.02|10
1732672150000|2024-11-27 01:49:10|43.23|43.01|43.23|43.01|43.23|43.01|43.22|43|3
1732672160000|2024-11-27 01:49:20|43.24|43.02|43.23|43.01|43.24|43.02|43.23|43.01|2
1732672170000|2024-11-27 01:49:30|43.24|43.02|43.28|43.06|43.28|43.06|43.24|43.02|5
1732672180000|2024-11-27 01:49:40|43.29|43.07|43.22|43|43.29|43.07|43.22|43|6
1732672190000|2024-11-27 01:49:50|43.23|43.01|43.22|43|43.23|43.01|43.22|43|2
1732672200000|2024-11-27 01:50:00|43.23|43.01|43.3|43.08|43.3|43.08|43.23|43.01|11
1732672210000|2024-11-27 01:50:10|43.31|43.09|43.36|43.14|43.37|43.15|43.3|43.08|8
1732672220000|2024-11-27 01:50:20|43.38|43.16|43.5|43.28|43.5|43.28|43.38|43.16|10
1732672230000|2024-11-27 01:50:30|43.48|43.26|43.47|43.25|43.49|43.27|43.47|43.25|4
1732672240000|2024-11-27 01:50:40|43.46|43.24|43.31|43.09|43.47|43.25|43.31|43.09|13
1732672250000|2024-11-27 01:50:50|43.33|43.11|43.31|43.09|43.36|43.14|43.31|43.09|7
1732672260000|2024-11-27 01:51:00|43.3|43.08|43.33|43.11|43.33|43.11|43.28|43.06|10
1732672270000|2024-11-27 01:51:10|43.32|43.1|43.33|43.11|43.34|43.12|43.31|43.09|9
1732672280000|2024-11-27 01:51:20|43.34|43.12|43.4|43.18|43.44|43.22|43.34|43.12|12
1732672290000|2024-11-27 01:51:30|43.38|43.16|43.35|43.13|43.38|43.16|43.32|43.1|10
1732672300000|2024-11-27 01:51:40|43.36|43.14|43.38|43.16|43.38|43.16|43.35|43.13|3
1732672310000|2024-11-27 01:51:50|43.4|43.18|43.4|43.18|43.4|43.18|43.38|43.16|5
1732672320000|2024-11-27 01:52:00|43.39|43.17|43.48|43.26|43.51|43.29|43.39|43.17|17
1732672330000|2024-11-27 01:52:10|43.49|43.27|43.47|43.25|43.49|43.27|43.46|43.24|3
1732672340000|2024-11-27 01:52:20|43.48|43.26|43.6|43.38|43.6|43.38|43.48|43.26|7
1732672350000|2024-11-27 01:52:30|43.61|43.39|43.61|43.39|43.61|43.39|43.57|43.35|12
1732672360000|2024-11-27 01:52:40|43.6|43.38|43.57|43.35|43.61|43.39|43.57|43.35|7
1732672370000|2024-11-27 01:52:50|43.56|43.34|43.46|43.24|43.56|43.34|43.46|43.24|7
1732672380000|2024-11-27 01:53:00|43.45|43.23|43.54|43.32|43.54|43.32|43.44|43.22|13
1732672390000|2024-11-27 01:53:10|43.53|43.31|43.43|43.21|43.54|43.32|43.42|43.2|14
1732672400000|2024-11-27 01:53:20|43.45|43.23|43.47|43.25|43.47|43.25|43.44|43.22|9
1732672410000|2024-11-27 01:53:30|43.46|43.24|43.55|43.33|43.55|43.33|43.45|43.23|12
1732672420000|2024-11-27 01:53:40|43.56|43.34|43.6|43.38|43.6|43.38|43.54|43.32|11
1732672430000|2024-11-27 01:53:50|43.62|43.4|43.63|43.41|43.63|43.41|43.6|43.38|7
1732672440000|2024-11-27 01:54:00|43.64|43.42|43.61|43.39|43.64|43.42|43.61|43.39|8
1732672450000|2024-11-27 01:54:10|43.6|43.38|43.57|43.35|43.6|43.38|43.55|43.33|6
1732672460000|2024-11-27 01:54:20|43.58|43.36|43.54|43.32|43.58|43.36|43.53|43.31|6
1732672470000|2024-11-27 01:54:30|43.55|43.33|43.57|43.35|43.58|43.36|43.55|43.33|5
1732672480000|2024-11-27 01:54:40|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1732672490000|2024-11-27 01:54:50|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1732672500000|2024-11-27 01:55:00|43.58|43.36|43.6|43.38|43.6|43.38|43.58|43.36|3
1732672510000|2024-11-27 01:55:10|43.59|43.37|43.6|43.38|43.6|43.38|43.59|43.37|2
1732672520000|2024-11-27 01:55:20|43.59|43.37|43.52|43.3|43.59|43.37|43.5|43.28|9
1732672530000|2024-11-27 01:55:30|43.53|43.31|43.51|43.29|43.54|43.32|43.5|43.28|7
1732672540000|2024-11-27 01:55:40|43.52|43.3|43.47|43.25|43.52|43.3|43.46|43.24|8
1732672550000|2024-11-27 01:55:50|43.48|43.26|43.51|43.29|43.51|43.29|43.48|43.26|5
1732672560000|2024-11-27 01:56:00|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1732672570000|2024-11-27 01:56:10|43.52|43.3|43.58|43.36|43.59|43.37|43.52|43.3|9
1732672580000|2024-11-27 01:56:20|43.59|43.37|43.59|43.37|43.6|43.38|43.59|43.37|3
1732672590000|2024-11-27 01:56:30|43.6|43.38|43.6|43.38|43.61|43.39|43.6|43.38|3
1732672600000|2024-11-27 01:56:40|43.63|43.41|43.65|43.43|43.65|43.43|43.63|43.41|3
1732672610000|2024-11-27 01:56:50|43.66|43.44|43.64|43.42|43.66|43.44|43.64|43.42|7
1732672620000|2024-11-27 01:57:00|43.62|43.4|43.59|43.37|43.62|43.4|43.58|43.36|6
1732672630000|2024-11-27 01:57:10|43.6|43.38|43.57|43.35|43.6|43.38|43.57|43.35|4
1732672640000|2024-11-27 01:57:20|43.56|43.34|43.59|43.37|43.6|43.38|43.56|43.34|6
1732672650000|2024-11-27 01:57:30|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1732672660000|2024-11-27 01:57:40|43.58|43.36|43.56|43.34|43.6|43.38|43.56|43.34|7
1732672670000|2024-11-27 01:57:50|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1732672680000|2024-11-27 01:58:00|43.56|43.34|43.47|43.25|43.56|43.34|43.46|43.24|9
1732672690000|2024-11-27 01:58:10|43.46|43.24|43.49|43.27|43.49|43.27|43.46|43.24|3
1732672700000|2024-11-27 01:58:20|43.51|43.29|43.52|43.3|43.52|43.3|43.49|43.27|5
1732672710000|2024-11-27 01:58:30|43.55|43.33|43.54|43.32|43.55|43.33|43.54|43.32|2
1732672720000|2024-11-27 01:58:40|43.55|43.33|43.56|43.34|43.56|43.34|43.55|43.33|2
1732672730000|2024-11-27 01:58:50|43.57|43.35|43.56|43.34|43.57|43.35|43.55|43.33|3
1732672740000|2024-11-27 01:59:00|43.54|43.32|43.47|43.25|43.54|43.32|43.47|43.25|7
1732672750000|2024-11-27 01:59:10|43.46|43.24|43.51|43.29|43.52|43.3|43.46|43.24|6
1732672760000|2024-11-27 01:59:20|43.52|43.3|43.52|43.3|43.52|43.3|43.51|43.29|3
1732672770000|2024-11-27 01:59:30|43.51|43.29|43.48|43.26|43.51|43.29|43.48|43.26|3
1732672780000|2024-11-27 01:59:40|43.47|43.25|43.47|43.25|43.48|43.26|43.47|43.25|3
1732672800000|2024-11-27 02:00:00|43.46|43.24|43.57|43.35|43.57|43.35|43.46|43.24|12
1732672810000|2024-11-27 02:00:10|43.59|43.37|43.58|43.36|43.6|43.38|43.55|43.33|13
1732672820000|2024-11-27 02:00:20|43.56|43.34|43.57|43.35|43.58|43.36|43.56|43.34|6
1732672830000|2024-11-27 02:00:30|43.58|43.36|43.54|43.32|43.58|43.36|43.54|43.32|11
1732672840000|2024-11-27 02:00:40|43.55|43.33|43.55|43.33|43.55|43.33|43.51|43.29|11
1732672850000|2024-11-27 02:00:50|43.54|43.32|43.55|43.33|43.56|43.34|43.53|43.31|12
1732672860000|2024-11-27 02:01:00|43.54|43.32|43.55|43.33|43.57|43.35|43.54|43.32|12
1732672870000|2024-11-27 02:01:10|43.54|43.32|43.54|43.32|43.55|43.33|43.53|43.31|5
1732672880000|2024-11-27 02:01:20|43.55|43.33|43.56|43.34|43.56|43.34|43.54|43.32|4
1732672890000|2024-11-27 02:01:30|43.57|43.35|43.58|43.36|43.58|43.36|43.57|43.35|4
1732672900000|2024-11-27 02:01:40|43.53|43.31|43.5|43.28|43.53|43.31|43.48|43.26|7
1732672910000|2024-11-27 02:01:50|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|3
1732672920000|2024-11-27 02:02:00|43.5|43.28|43.55|43.33|43.55|43.33|43.5|43.28|5
1732672930000|2024-11-27 02:02:10|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1732672940000|2024-11-27 02:02:20|43.58|43.36|43.6|43.38|43.63|43.41|43.58|43.36|11
1732672950000|2024-11-27 02:02:30|43.61|43.39|43.59|43.37|43.61|43.39|43.58|43.36|4
1732672960000|2024-11-27 02:02:40|43.58|43.36|43.58|43.36|43.59|43.37|43.58|43.36|5
1732672970000|2024-11-27 02:02:50|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1732672980000|2024-11-27 02:03:00|43.57|43.35|43.58|43.36|43.58|43.36|43.56|43.34|4
1732672990000|2024-11-27 02:03:10|43.59|43.37|43.65|43.43|43.65|43.43|43.59|43.37|4
1732673000000|2024-11-27 02:03:20|43.63|43.41|43.64|43.42|43.64|43.42|43.63|43.41|2
1732673010000|2024-11-27 02:03:30|43.63|43.41|43.61|43.39|43.63|43.41|43.61|43.39|3
1732673020000|2024-11-27 02:03:40|43.63|43.41|43.75|43.53|43.75|43.53|43.62|43.4|13
1732673030000|2024-11-27 02:03:50|43.76|43.54|43.76|43.54|43.76|43.54|43.74|43.52|5
1732673040000|2024-11-27 02:04:00|43.75|43.53|43.75|43.53|43.77|43.55|43.75|43.53|5
1732673050000|2024-11-27 02:04:10|43.74|43.52|43.67|43.45|43.74|43.52|43.67|43.45|6
1732673060000|2024-11-27 02:04:20|43.66|43.44|43.64|43.42|43.66|43.44|43.64|43.42|3
1732673070000|2024-11-27 02:04:30|43.65|43.43|43.64|43.42|43.65|43.43|43.64|43.42|2
1732673080000|2024-11-27 02:04:40|43.61|43.39|43.57|43.35|43.61|43.39|43.56|43.34|7
1732673090000|2024-11-27 02:04:50|43.58|43.36|43.63|43.41|43.63|43.41|43.58|43.36|7
1732673100000|2024-11-27 02:05:00|43.64|43.42|43.62|43.4|43.65|43.43|43.62|43.4|12
1732673110000|2024-11-27 02:05:10|43.63|43.41|43.65|43.43|43.65|43.43|43.6|43.38|11
1732673120000|2024-11-27 02:05:20|43.62|43.4|43.6|43.38|43.62|43.4|43.57|43.35|8
1732673130000|2024-11-27 02:05:30|43.59|43.37|43.52|43.3|43.59|43.37|43.52|43.3|10
1732673140000|2024-11-27 02:05:40|43.53|43.31|43.57|43.35|43.58|43.36|43.52|43.3|8
1732673150000|2024-11-27 02:05:50|43.56|43.34|43.56|43.34|43.58|43.36|43.56|43.34|5
1732673160000|2024-11-27 02:06:00|43.57|43.35|43.6|43.38|43.6|43.38|43.57|43.35|2
1732673170000|2024-11-27 02:06:10|43.61|43.39|43.66|43.44|43.66|43.44|43.61|43.39|5
1732673180000|2024-11-27 02:06:20|43.65|43.43|43.49|43.27|43.65|43.43|43.49|43.27|17
1732673190000|2024-11-27 02:06:30|43.51|43.29|43.54|43.32|43.54|43.32|43.49|43.27|8
1732673200000|2024-11-27 02:06:40|43.55|43.33|43.55|43.33|43.58|43.36|43.54|43.32|12
1732673210000|2024-11-27 02:06:50|43.56|43.34|43.53|43.31|43.56|43.34|43.51|43.29|11
1732673220000|2024-11-27 02:07:00|43.52|43.3|43.43|43.21|43.52|43.3|43.4|43.18|18
1732673230000|2024-11-27 02:07:10|43.44|43.22|43.44|43.22|43.44|43.22|43.4|43.18|11
1732673240000|2024-11-27 02:07:20|43.45|43.23|43.36|43.14|43.45|43.23|43.36|43.14|10
1732673250000|2024-11-27 02:07:30|43.35|43.13|43.23|43.01|43.36|43.14|43.23|43.01|15
1732673260000|2024-11-27 02:07:40|43.21|42.99|43.18|42.96|43.23|43.01|43.17|42.95|14
1732673270000|2024-11-27 02:07:50|43.17|42.95|43.19|42.97|43.21|42.99|43.15|42.93|16
1732673280000|2024-11-27 02:08:00|43.18|42.96|43.15|42.93|43.19|42.97|43.15|42.93|13
1732673300000|2024-11-27 02:08:20|43.13|42.91|43.14|42.92|43.19|42.97|43.13|42.91|14
1732673310000|2024-11-27 02:08:30|43.16|42.94|43.14|42.92|43.16|42.94|43.14|42.92|9
1732673320000|2024-11-27 02:08:40|43.13|42.91|43.14|42.92|43.15|42.93|43.13|42.91|4
1732673330000|2024-11-27 02:08:50|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1732673340000|2024-11-27 02:09:00|43.12|42.9|43.08|42.86|43.12|42.9|43.08|42.86|4
1732673350000|2024-11-27 02:09:10|43.09|42.87|43.12|42.9|43.12|42.9|43.09|42.87|3
1732673360000|2024-11-27 02:09:20|43.13|42.91|43.27|43.05|43.27|43.05|43.13|42.91|8
1732673370000|2024-11-27 02:09:30|43.28|43.06|43.34|43.12|43.34|43.12|43.28|43.06|9
1732673380000|2024-11-27 02:09:40|43.35|43.13|43.36|43.14|43.37|43.15|43.33|43.11|8
1732673390000|2024-11-27 02:09:50|43.37|43.15|43.35|43.13|43.37|43.15|43.35|43.13|3
1732673400000|2024-11-27 02:10:00|43.34|43.12|43.28|43.06|43.34|43.12|43.28|43.06|4
1732673410000|2024-11-27 02:10:10|43.27|43.05|43.25|43.03|43.27|43.05|43.25|43.03|2
1732673420000|2024-11-27 02:10:20|43.26|43.04|43.25|43.03|43.26|43.04|43.23|43.01|5
1732673430000|2024-11-27 02:10:30|43.26|43.04|43.29|43.07|43.29|43.07|43.26|43.04|4
1732673450000|2024-11-27 02:10:50|43.28|43.06|43.27|43.05|43.28|43.06|43.25|43.03|8
1732673460000|2024-11-27 02:11:00|43.26|43.04|43.28|43.06|43.29|43.07|43.26|43.04|9
1732673470000|2024-11-27 02:11:10|43.29|43.07|43.33|43.11|43.33|43.11|43.29|43.07|6
1732673480000|2024-11-27 02:11:20|43.36|43.14|43.39|43.17|43.4|43.18|43.36|43.14|6
1732673490000|2024-11-27 02:11:30|43.41|43.19|43.37|43.15|43.44|43.22|43.37|43.15|10
1732673500000|2024-11-27 02:11:40|43.36|43.14|43.43|43.21|43.43|43.21|43.36|43.14|15
1732673510000|2024-11-27 02:11:50|43.42|43.2|43.41|43.19|43.43|43.21|43.41|43.19|6
1732673520000|2024-11-27 02:12:00|43.39|43.17|43.41|43.19|43.42|43.2|43.39|43.17|4
1732673530000|2024-11-27 02:12:10|43.4|43.18|43.38|43.16|43.4|43.18|43.38|43.16|4
1732673540000|2024-11-27 02:12:20|43.4|43.18|43.47|43.25|43.48|43.26|43.4|43.18|7
1732673550000|2024-11-27 02:12:30|43.48|43.26|43.51|43.29|43.52|43.3|43.48|43.26|6
1732673560000|2024-11-27 02:12:40|43.5|43.28|43.48|43.26|43.52|43.3|43.48|43.26|6
1732673570000|2024-11-27 02:12:50|43.49|43.27|43.48|43.26|43.51|43.29|43.48|43.26|5
1732673580000|2024-11-27 02:13:00|43.49|43.27|43.53|43.31|43.53|43.31|43.49|43.27|6
1732673590000|2024-11-27 02:13:10|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1732673600000|2024-11-27 02:13:20|43.54|43.32|43.57|43.35|43.57|43.35|43.54|43.32|3
1732673610000|2024-11-27 02:13:30|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1732673630000|2024-11-27 02:13:50|43.57|43.35|43.58|43.36|43.58|43.36|43.57|43.35|2
1732673640000|2024-11-27 02:14:00|43.55|43.33|43.54|43.32|43.55|43.33|43.5|43.28|10
1732673650000|2024-11-27 02:14:10|43.51|43.29|43.51|43.29|43.52|43.3|43.49|43.27|8
1732673660000|2024-11-27 02:14:20|43.52|43.3|43.47|43.25|43.52|43.3|43.47|43.25|13
1732673670000|2024-11-27 02:14:30|43.45|43.23|43.38|43.16|43.47|43.25|43.38|43.16|14
1732673680000|2024-11-27 02:14:40|43.4|43.18|43.27|43.05|43.4|43.18|43.27|43.05|12
1732673690000|2024-11-27 02:14:50|43.28|43.06|43.26|43.04|43.28|43.06|43.24|43.02|11
1732673700000|2024-11-27 02:15:00|43.27|43.05|43.3|43.08|43.35|43.13|43.25|43.03|16
1732673710000|2024-11-27 02:15:10|43.29|43.07|43.28|43.06|43.29|43.07|43.23|43.01|8
1732673720000|2024-11-27 02:15:20|43.31|43.09|43.35|43.13|43.35|43.13|43.31|43.09|5
1732673730000|2024-11-27 02:15:30|43.34|43.12|43.21|42.99|43.34|43.12|43.21|42.99|18
1732673740000|2024-11-27 02:15:40|43.2|42.98|43.18|42.96|43.2|42.98|43.17|42.95|5
1732673750000|2024-11-27 02:15:50|43.17|42.95|43.17|42.95|43.19|42.97|43.12|42.9|11
1732673760000|2024-11-27 02:16:00|43.14|42.92|43.17|42.95|43.17|42.95|43.13|42.91|13
1732673770000|2024-11-27 02:16:10|43.15|42.93|43.15|42.93|43.16|42.94|43.14|42.92|7
1732673780000|2024-11-27 02:16:20|43.14|42.92|43.11|42.89|43.14|42.92|43.06|42.84|14
1732673790000|2024-11-27 02:16:30|43.12|42.9|43.09|42.87|43.14|42.92|43.09|42.87|6
1732673800000|2024-11-27 02:16:40|43.08|42.86|43.06|42.84|43.08|42.86|43.05|42.83|8
1732673810000|2024-11-27 02:16:50|43.08|42.86|43.13|42.91|43.13|42.91|43.08|42.86|5
1732673820000|2024-11-27 02:17:00|43.14|42.92|43.03|42.81|43.14|42.92|43.01|42.79|14
1732673830000|2024-11-27 02:17:10|43.02|42.8|43.02|42.8|43.04|42.82|43.01|42.79|7
1732673840000|2024-11-27 02:17:20|43.03|42.81|43.11|42.89|43.11|42.89|43.02|42.8|17
1732673850000|2024-11-27 02:17:30|43.1|42.88|43.07|42.85|43.1|42.88|43.06|42.84|13
1732673860000|2024-11-27 02:17:40|43.09|42.87|43.1|42.88|43.1|42.88|43.07|42.85|8
1732673870000|2024-11-27 02:17:50|43.11|42.89|43.08|42.86|43.11|42.89|43.07|42.85|9
1732673880000|2024-11-27 02:18:00|43.06|42.84|42.98|42.76|43.07|42.85|42.98|42.76|7
1732673890000|2024-11-27 02:18:10|42.99|42.77|43.03|42.81|43.08|42.86|42.98|42.76|12
1732673900000|2024-11-27 02:18:20|43.04|42.82|43.36|43.14|43.36|43.14|43.01|42.79|15
1732673910000|2024-11-27 02:18:30|43.33|43.11|43.32|43.1|43.35|43.13|43.3|43.08|14
1732673920000|2024-11-27 02:18:40|43.31|43.09|43.33|43.11|43.34|43.12|43.31|43.09|7
1732673930000|2024-11-27 02:18:50|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1732673940000|2024-11-27 02:19:00|43.36|43.14|43.24|43.02|43.36|43.14|43.24|43.02|14
1732673950000|2024-11-27 02:19:10|43.22|43|43.19|42.97|43.23|43.01|43.16|42.94|13
1732673960000|2024-11-27 02:19:20|43.2|42.98|43.22|43|43.22|43|43.2|42.98|3
1732673970000|2024-11-27 02:19:30|43.21|42.99|43.21|42.99|43.22|43|43.21|42.99|3
1732673980000|2024-11-27 02:19:40|43.22|43|43.22|43|43.22|43|43.22|43|1
1732673990000|2024-11-27 02:19:50|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|4
1732674000000|2024-11-27 02:20:00|43.2|42.98|43.23|43.01|43.23|43.01|43.2|42.98|7
1732674010000|2024-11-27 02:20:10|43.22|43|43.17|42.95|43.22|43|43.17|42.95|7
1732674020000|2024-11-27 02:20:20|43.18|42.96|43.08|42.86|43.18|42.96|43.08|42.86|9
1732674030000|2024-11-27 02:20:30|43.1|42.88|43.09|42.87|43.11|42.89|43.07|42.85|11
1732674040000|2024-11-27 02:20:40|43.08|42.86|43.15|42.93|43.15|42.93|43.08|42.86|14
1732674050000|2024-11-27 02:20:50|43.18|42.96|43.19|42.97|43.19|42.97|43.13|42.91|15
1732674060000|2024-11-27 02:21:00|43.18|42.96|43.23|43.01|43.23|43.01|43.16|42.94|7
1732674070000|2024-11-27 02:21:10|43.24|43.02|43.26|43.04|43.26|43.04|43.22|43|9
1732674080000|2024-11-27 02:21:20|43.27|43.05|43.24|43.02|43.28|43.06|43.23|43.01|9
1732674090000|2024-11-27 02:21:30|43.25|43.03|43.23|43.01|43.25|43.03|43.22|43|3
1732674100000|2024-11-27 02:21:40|43.25|43.03|43.28|43.06|43.28|43.06|43.25|43.03|4
1732674110000|2024-11-27 02:21:50|43.29|43.07|43.33|43.11|43.33|43.11|43.29|43.07|4
1732674120000|2024-11-27 02:22:00|43.32|43.1|43.31|43.09|43.32|43.1|43.29|43.07|10
1732674130000|2024-11-27 02:22:10|43.29|43.07|43.2|42.98|43.29|43.07|43.2|42.98|12
1732674140000|2024-11-27 02:22:20|43.19|42.97|43.18|42.96|43.19|42.97|43.16|42.94|10
1732674150000|2024-11-27 02:22:30|43.19|42.97|43.16|42.94|43.19|42.97|43.16|42.94|9
1732674160000|2024-11-27 02:22:40|43.17|42.95|43.19|42.97|43.19|42.97|43.17|42.95|6
1732674170000|2024-11-27 02:22:50|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1732674180000|2024-11-27 02:23:00|43.13|42.91|43.17|42.95|43.19|42.97|43.11|42.89|10
1732674190000|2024-11-27 02:23:10|43.19|42.97|43.24|43.02|43.24|43.02|43.16|42.94|12
1732674200000|2024-11-27 02:23:20|43.22|43|43.27|43.05|43.27|43.05|43.22|43|8
1732674210000|2024-11-27 02:23:30|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1732674220000|2024-11-27 02:23:40|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|4
1732674230000|2024-11-27 02:23:50|43.29|43.07|43.28|43.06|43.29|43.07|43.28|43.06|2
1732674240000|2024-11-27 02:24:00|43.3|43.08|43.35|43.13|43.35|43.13|43.3|43.08|6
1732674250000|2024-11-27 02:24:10|43.36|43.14|43.37|43.15|43.37|43.15|43.36|43.14|2
1732674260000|2024-11-27 02:24:20|43.36|43.14|43.37|43.15|43.37|43.15|43.36|43.14|2
1732674270000|2024-11-27 02:24:30|43.38|43.16|43.54|43.32|43.54|43.32|43.38|43.16|10
1732674280000|2024-11-27 02:24:40|43.55|43.33|43.56|43.34|43.57|43.35|43.55|43.33|9
1732674290000|2024-11-27 02:24:50|43.57|43.35|43.65|43.43|43.65|43.43|43.57|43.35|7
1732674300000|2024-11-27 02:25:00|43.68|43.46|43.73|43.51|43.73|43.51|43.68|43.46|10
1732674310000|2024-11-27 02:25:10|43.74|43.52|43.77|43.55|43.8|43.58|43.73|43.51|16
1732674320000|2024-11-27 02:25:20|43.78|43.56|43.79|43.57|43.8|43.58|43.77|43.55|13
1732674330000|2024-11-27 02:25:30|43.81|43.59|43.81|43.59|43.83|43.61|43.79|43.57|9
1732674340000|2024-11-27 02:25:40|43.82|43.6|43.83|43.61|43.83|43.61|43.81|43.59|4
1732674350000|2024-11-27 02:25:50|43.84|43.62|43.91|43.69|43.91|43.69|43.82|43.6|10
1732674360000|2024-11-27 02:26:00|43.92|43.7|43.88|43.66|43.95|43.73|43.88|43.66|13
1732674370000|2024-11-27 02:26:10|43.87|43.65|43.84|43.62|43.88|43.66|43.83|43.61|7
1732674380000|2024-11-27 02:26:20|43.85|43.63|43.91|43.69|43.92|43.7|43.85|43.63|7
1732674390000|2024-11-27 02:26:30|43.93|43.71|43.99|43.77|43.99|43.77|43.93|43.71|11
1732674400000|2024-11-27 02:26:40|43.98|43.76|44.01|43.79|44.01|43.79|43.95|43.73|11
1732674410000|2024-11-27 02:26:50|44.02|43.8|44.1|43.88|44.1|43.88|44.01|43.79|9
1732674420000|2024-11-27 02:27:00|44.11|43.89|44.12|43.9|44.14|43.92|44.1|43.88|8
1732674430000|2024-11-27 02:27:10|44.11|43.89|44.1|43.88|44.11|43.89|44.08|43.86|5
1732674440000|2024-11-27 02:27:20|44.12|43.9|44.09|43.87|44.12|43.9|44.08|43.86|7
1732674450000|2024-11-27 02:27:30|44.1|43.88|44.11|43.89|44.11|43.89|44.09|43.87|10
1732674460000|2024-11-27 02:27:40|44.13|43.91|44.08|43.86|44.13|43.91|44.08|43.86|4
1732674470000|2024-11-27 02:27:50|44.09|43.87|44.06|43.84|44.09|43.87|44.06|43.84|4
1732674480000|2024-11-27 02:28:00|44.04|43.82|44.06|43.84|44.06|43.84|44.04|43.82|5
1732674490000|2024-11-27 02:28:10|44.05|43.83|44.01|43.79|44.07|43.85|44.01|43.79|7
1732674500000|2024-11-27 02:28:20|44|43.78|43.91|43.69|44|43.78|43.89|43.67|11
1732674510000|2024-11-27 02:28:30|43.89|43.67|43.85|43.63|43.89|43.67|43.85|43.63|12
1732674520000|2024-11-27 02:28:40|43.86|43.64|43.8|43.58|43.86|43.64|43.8|43.58|13
1732674530000|2024-11-27 02:28:50|43.81|43.59|43.77|43.55|43.81|43.59|43.76|43.54|14
1732674540000|2024-11-27 02:29:00|43.76|43.54|43.89|43.67|43.94|43.72|43.76|43.54|15
1732674550000|2024-11-27 02:29:10|43.9|43.68|43.89|43.67|43.91|43.69|43.83|43.61|19
1732674560000|2024-11-27 02:29:20|43.91|43.69|43.96|43.74|44.01|43.79|43.89|43.67|13
1732674570000|2024-11-27 02:29:30|43.95|43.73|43.94|43.72|43.96|43.74|43.93|43.71|6
1732674580000|2024-11-27 02:29:40|43.95|43.73|43.95|43.73|43.96|43.74|43.94|43.72|5
1732674590000|2024-11-27 02:29:50|43.96|43.74|43.95|43.73|43.96|43.74|43.94|43.72|4
1732674600000|2024-11-27 02:30:00|43.96|43.74|43.96|43.74|44.02|43.8|43.96|43.74|11
1732674610000|2024-11-27 02:30:10|43.98|43.76|43.95|43.73|43.99|43.77|43.95|43.73|9
1732674620000|2024-11-27 02:30:20|43.94|43.72|43.89|43.67|43.96|43.74|43.89|43.67|12
1732674630000|2024-11-27 02:30:30|43.91|43.69|43.97|43.75|43.98|43.76|43.87|43.65|18
1732674640000|2024-11-27 02:30:40|43.96|43.74|43.94|43.72|44|43.78|43.94|43.72|11
1732674650000|2024-11-27 02:30:50|43.93|43.71|43.91|43.69|43.96|43.74|43.91|43.69|9
1732674660000|2024-11-27 02:31:00|43.92|43.7|43.85|43.63|43.93|43.71|43.85|43.63|10
1732674670000|2024-11-27 02:31:10|43.86|43.64|43.79|43.57|43.88|43.66|43.77|43.55|18
1732674680000|2024-11-27 02:31:20|43.78|43.56|43.78|43.56|43.79|43.57|43.75|43.53|15
1732674690000|2024-11-27 02:31:30|43.79|43.57|43.76|43.54|43.79|43.57|43.76|43.54|6
1732674700000|2024-11-27 02:31:40|43.71|43.49|43.73|43.51|43.75|43.53|43.71|43.49|4
1732674710000|2024-11-27 02:31:50|43.72|43.5|43.71|43.49|43.75|43.53|43.71|43.49|9
1732674720000|2024-11-27 02:32:00|43.72|43.5|43.66|43.44|43.72|43.5|43.62|43.4|16
1732674730000|2024-11-27 02:32:10|43.68|43.46|43.7|43.48|43.71|43.49|43.66|43.44|7
1732674740000|2024-11-27 02:32:20|43.71|43.49|43.76|43.54|43.76|43.54|43.71|43.49|5
1732674750000|2024-11-27 02:32:30|43.75|43.53|43.67|43.45|43.75|43.53|43.61|43.39|17
1732674760000|2024-11-27 02:32:40|43.65|43.43|43.67|43.45|43.68|43.46|43.63|43.41|16
1732674770000|2024-11-27 02:32:50|43.66|43.44|43.71|43.49|43.71|43.49|43.64|43.42|9
1732674780000|2024-11-27 02:33:00|43.7|43.48|43.64|43.42|43.7|43.48|43.64|43.42|6
1732674790000|2024-11-27 02:33:10|43.63|43.41|43.57|43.35|43.64|43.42|43.56|43.34|10
1732674800000|2024-11-27 02:33:20|43.59|43.37|43.64|43.42|43.64|43.42|43.59|43.37|4
1732674810000|2024-11-27 02:33:30|43.65|43.43|43.74|43.52|43.76|43.54|43.65|43.43|7
1732674820000|2024-11-27 02:33:40|43.73|43.51|43.75|43.53|43.75|43.53|43.73|43.51|7
1732674830000|2024-11-27 02:33:50|43.76|43.54|43.76|43.54|43.76|43.54|43.73|43.51|16
1732674840000|2024-11-27 02:34:00|43.73|43.51|43.68|43.46|43.73|43.51|43.68|43.46|13
1732674850000|2024-11-27 02:34:10|43.67|43.45|43.67|43.45|43.7|43.48|43.67|43.45|11
1732674860000|2024-11-27 02:34:20|43.7|43.48|43.64|43.42|43.7|43.48|43.64|43.42|8
1732674870000|2024-11-27 02:34:30|43.63|43.41|43.62|43.4|43.64|43.42|43.62|43.4|4
1732674880000|2024-11-27 02:34:40|43.61|43.39|43.57|43.35|43.61|43.39|43.57|43.35|5
1732674890000|2024-11-27 02:34:50|43.56|43.34|43.54|43.32|43.56|43.34|43.54|43.32|3
1732674900000|2024-11-27 02:35:00|43.51|43.29|43.52|43.3|43.52|43.3|43.48|43.26|10
1732674910000|2024-11-27 02:35:10|43.57|43.35|43.49|43.27|43.62|43.4|43.48|43.26|20
1732674920000|2024-11-27 02:35:20|43.5|43.28|43.61|43.39|43.63|43.41|43.5|43.28|14
1732674930000|2024-11-27 02:35:30|43.62|43.4|43.55|43.33|43.62|43.4|43.5|43.28|14
1732674940000|2024-11-27 02:35:40|43.56|43.34|43.56|43.34|43.57|43.35|43.55|43.33|7
1732674950000|2024-11-27 02:35:50|43.55|43.33|43.54|43.32|43.62|43.4|43.54|43.32|17
1732674960000|2024-11-27 02:36:00|43.53|43.31|43.44|43.22|43.53|43.31|43.44|43.22|15
1732674970000|2024-11-27 02:36:10|43.43|43.21|43.51|43.29|43.51|43.29|43.43|43.21|6
1732674980000|2024-11-27 02:36:20|43.52|43.3|43.71|43.49|43.71|43.49|43.52|43.3|23
1732674990000|2024-11-27 02:36:30|43.72|43.5|43.68|43.46|43.72|43.5|43.68|43.46|13
1732675000000|2024-11-27 02:36:40|43.64|43.42|43.59|43.37|43.66|43.44|43.59|43.37|15
1732675010000|2024-11-27 02:36:50|43.6|43.38|43.56|43.34|43.62|43.4|43.56|43.34|17
1732675020000|2024-11-27 02:37:00|43.55|43.33|43.49|43.27|43.58|43.36|43.49|43.27|16
1732675030000|2024-11-27 02:37:10|43.47|43.25|43.41|43.19|43.48|43.26|43.38|43.16|13
1732675040000|2024-11-27 02:37:20|43.42|43.2|43.43|43.21|43.43|43.21|43.4|43.18|10
1732675050000|2024-11-27 02:37:30|43.44|43.22|43.43|43.21|43.44|43.22|43.4|43.18|10
1732675060000|2024-11-27 02:37:40|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|4
1732675070000|2024-11-27 02:37:50|43.42|43.2|43.41|43.19|43.49|43.27|43.41|43.19|18
1732675080000|2024-11-27 02:38:00|43.42|43.2|43.4|43.18|43.44|43.22|43.4|43.18|11
1732675090000|2024-11-27 02:38:10|43.43|43.21|43.33|43.11|43.44|43.22|43.33|43.11|10
1732675100000|2024-11-27 02:38:20|43.34|43.12|43.32|43.1|43.34|43.12|43.32|43.1|8
1732675110000|2024-11-27 02:38:30|43.33|43.11|43.33|43.11|43.33|43.11|43.32|43.1|3
1732675120000|2024-11-27 02:38:40|43.34|43.12|43.34|43.12|43.34|43.12|43.33|43.11|7
1732675130000|2024-11-27 02:38:50|43.33|43.11|43.35|43.13|43.35|43.13|43.33|43.11|3
1732675140000|2024-11-27 02:39:00|43.36|43.14|43.27|43.05|43.41|43.19|43.26|43.04|14
1732675150000|2024-11-27 02:39:10|43.28|43.06|43.31|43.09|43.31|43.09|43.28|43.06|10
1732675160000|2024-11-27 02:39:20|43.3|43.08|43.44|43.22|43.45|43.23|43.3|43.08|11
1732675170000|2024-11-27 02:39:30|43.43|43.21|43.36|43.14|43.43|43.21|43.36|43.14|14
1732675180000|2024-11-27 02:39:40|43.35|43.13|43.27|43.05|43.35|43.13|43.27|43.05|14
1732675190000|2024-11-27 02:39:50|43.28|43.06|43.32|43.1|43.32|43.1|43.28|43.06|12
1732675200000|2024-11-27 02:40:00|43.34|43.12|43.36|43.14|43.37|43.15|43.33|43.11|8
1732675210000|2024-11-27 02:40:10|43.37|43.15|43.46|43.24|43.46|43.24|43.37|43.15|6
1732675220000|2024-11-27 02:40:20|43.45|43.23|43.43|43.21|43.45|43.23|43.43|43.21|5
1732675230000|2024-11-27 02:40:30|43.41|43.19|43.37|43.15|43.42|43.2|43.37|43.15|11
1732675240000|2024-11-27 02:40:40|43.36|43.14|43.24|43.02|43.36|43.14|43.24|43.02|11
1732675250000|2024-11-27 02:40:50|43.25|43.03|43.29|43.07|43.29|43.07|43.25|43.03|10
1732675260000|2024-11-27 02:41:00|43.3|43.08|43.37|43.15|43.37|43.15|43.29|43.07|12
1732675270000|2024-11-27 02:41:10|43.35|43.13|43.24|43.02|43.35|43.13|43.24|43.02|15
1732675280000|2024-11-27 02:41:20|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|4
1732675290000|2024-11-27 02:41:30|43.25|43.03|43.29|43.07|43.29|43.07|43.25|43.03|4
1732675300000|2024-11-27 02:41:40|43.27|43.05|43.26|43.04|43.27|43.05|43.26|43.04|2
1732675310000|2024-11-27 02:41:50|43.25|43.03|43.2|42.98|43.25|43.03|43.19|42.97|7
1732675320000|2024-11-27 02:42:00|43.19|42.97|43.26|43.04|43.28|43.06|43.19|42.97|12
1732675330000|2024-11-27 02:42:10|43.27|43.05|43.25|43.03|43.27|43.05|43.25|43.03|5
1732675340000|2024-11-27 02:42:20|43.24|43.02|43.21|42.99|43.24|43.02|43.21|42.99|4
1732675350000|2024-11-27 02:42:30|43.22|43|43.22|43|43.22|43|43.21|42.99|3
1732675360000|2024-11-27 02:42:40|43.25|43.03|43.23|43.01|43.26|43.04|43.23|43.01|7
1732675370000|2024-11-27 02:42:50|43.22|43|43.24|43.02|43.24|43.02|43.22|43|3
1732675380000|2024-11-27 02:43:00|43.23|43.01|43.24|43.02|43.24|43.02|43.22|43|4
1732675390000|2024-11-27 02:43:10|43.27|43.05|43.36|43.14|43.36|43.14|43.27|43.05|5
1732675400000|2024-11-27 02:43:20|43.35|43.13|43.39|43.17|43.39|43.17|43.35|43.13|6
1732675410000|2024-11-27 02:43:30|43.4|43.18|43.44|43.22|43.46|43.24|43.38|43.16|17
1732675420000|2024-11-27 02:43:40|43.42|43.2|43.43|43.21|43.44|43.22|43.4|43.18|12
1732675430000|2024-11-27 02:43:50|43.44|43.22|43.45|43.23|43.46|43.24|43.43|43.21|10
1732675440000|2024-11-27 02:44:00|43.46|43.24|43.45|43.23|43.46|43.24|43.45|43.23|4
1732675450000|2024-11-27 02:44:10|43.44|43.22|43.38|43.16|43.44|43.22|43.38|43.16|7
1732675460000|2024-11-27 02:44:20|43.39|43.17|43.39|43.17|43.39|43.17|43.36|43.14|7
1732675470000|2024-11-27 02:44:30|43.4|43.18|43.44|43.22|43.44|43.22|43.39|43.17|12
1732675480000|2024-11-27 02:44:40|43.45|43.23|43.41|43.19|43.45|43.23|43.38|43.16|10
1732675490000|2024-11-27 02:44:50|43.4|43.18|43.4|43.18|43.41|43.19|43.37|43.15|12
1732675500000|2024-11-27 02:45:00|43.39|43.17|43.41|43.19|43.41|43.19|43.36|43.14|11
1732675510000|2024-11-27 02:45:10|43.4|43.18|43.5|43.28|43.5|43.28|43.39|43.17|14
1732675520000|2024-11-27 02:45:20|43.51|43.29|43.52|43.3|43.52|43.3|43.45|43.23|17
1732675530000|2024-11-27 02:45:30|43.53|43.31|43.46|43.24|43.53|43.31|43.46|43.24|9
1732675540000|2024-11-27 02:45:40|43.47|43.25|43.48|43.26|43.48|43.26|43.47|43.25|2
1732675550000|2024-11-27 02:45:50|43.49|43.27|43.52|43.3|43.52|43.3|43.49|43.27|4
1732675560000|2024-11-27 02:46:00|43.53|43.31|43.51|43.29|43.53|43.31|43.49|43.27|9
1732675570000|2024-11-27 02:46:10|43.5|43.28|43.46|43.24|43.51|43.29|43.46|43.24|6
1732675580000|2024-11-27 02:46:20|43.47|43.25|43.56|43.34|43.56|43.34|43.47|43.25|11
1732675590000|2024-11-27 02:46:30|43.57|43.35|43.61|43.39|43.62|43.4|43.57|43.35|4
1732675600000|2024-11-27 02:46:40|43.6|43.38|43.58|43.36|43.6|43.38|43.56|43.34|10
1732675610000|2024-11-27 02:46:50|43.57|43.35|43.56|43.34|43.6|43.38|43.56|43.34|6
1732675620000|2024-11-27 02:47:00|43.57|43.35|43.47|43.25|43.57|43.35|43.47|43.25|10
1732675630000|2024-11-27 02:47:10|43.46|43.24|43.41|43.19|43.46|43.24|43.36|43.14|12
1732675640000|2024-11-27 02:47:20|43.39|43.17|43.34|43.12|43.41|43.19|43.34|43.12|11
1732675650000|2024-11-27 02:47:30|43.33|43.11|43.3|43.08|43.35|43.13|43.26|43.04|14
1732675660000|2024-11-27 02:47:40|43.27|43.05|43.32|43.1|43.33|43.11|43.27|43.05|13
1732675670000|2024-11-27 02:47:50|43.31|43.09|43.32|43.1|43.33|43.11|43.31|43.09|4
1732675680000|2024-11-27 02:48:00|43.33|43.11|43.32|43.1|43.35|43.13|43.3|43.08|12
1732675690000|2024-11-27 02:48:10|43.35|43.13|43.32|43.1|43.35|43.13|43.3|43.08|16
1732675700000|2024-11-27 02:48:20|43.31|43.09|43.35|43.13|43.35|43.13|43.24|43.02|12
1732675710000|2024-11-27 02:48:30|43.34|43.12|43.35|43.13|43.36|43.14|43.34|43.12|4
1732675720000|2024-11-27 02:48:40|43.36|43.14|43.42|43.2|43.42|43.2|43.36|43.14|10
1732675730000|2024-11-27 02:48:50|43.41|43.19|43.38|43.16|43.42|43.2|43.36|43.14|19
1732675740000|2024-11-27 02:49:00|43.39|43.17|43.42|43.2|43.42|43.2|43.35|43.13|10
1732675750000|2024-11-27 02:49:10|43.4|43.18|43.42|43.2|43.43|43.21|43.4|43.18|13
1732675760000|2024-11-27 02:49:20|43.43|43.21|43.53|43.31|43.53|43.31|43.43|43.21|7
1732675770000|2024-11-27 02:49:30|43.55|43.33|43.65|43.43|43.65|43.43|43.55|43.33|7
1732675780000|2024-11-27 02:49:40|43.66|43.44|43.66|43.44|43.68|43.46|43.64|43.42|7
1732675790000|2024-11-27 02:49:50|43.67|43.45|43.66|43.44|43.7|43.48|43.65|43.43|7
1732675800000|2024-11-27 02:50:00|43.67|43.45|43.55|43.33|43.67|43.45|43.55|43.33|9
1732675810000|2024-11-27 02:50:10|43.56|43.34|43.5|43.28|43.56|43.34|43.5|43.28|8
1732675820000|2024-11-27 02:50:20|43.48|43.26|43.48|43.26|43.48|43.26|43.45|43.23|11
1732675830000|2024-11-27 02:50:30|43.5|43.28|43.49|43.27|43.52|43.3|43.49|43.27|13
1732675840000|2024-11-27 02:50:40|43.48|43.26|43.49|43.27|43.5|43.28|43.47|43.25|11
1732675850000|2024-11-27 02:50:50|43.5|43.28|43.52|43.3|43.52|43.3|43.5|43.28|10
1732675860000|2024-11-27 02:51:00|43.5|43.28|43.61|43.39|43.61|43.39|43.5|43.28|16
1732675870000|2024-11-27 02:51:10|43.6|43.38|43.64|43.42|43.64|43.42|43.6|43.38|11
1732675880000|2024-11-27 02:51:20|43.66|43.44|43.65|43.43|43.66|43.44|43.65|43.43|4
1732675890000|2024-11-27 02:51:30|43.64|43.42|43.55|43.33|43.64|43.42|43.55|43.33|11
1732675900000|2024-11-27 02:51:40|43.59|43.37|43.58|43.36|43.6|43.38|43.58|43.36|6
1732675910000|2024-11-27 02:51:50|43.57|43.35|43.58|43.36|43.58|43.36|43.54|43.32|7
1732675920000|2024-11-27 02:52:00|43.57|43.35|43.52|43.3|43.58|43.36|43.52|43.3|10
1732675930000|2024-11-27 02:52:10|43.51|43.29|43.51|43.29|43.52|43.3|43.5|43.28|5
1732675940000|2024-11-27 02:52:20|43.52|43.3|43.6|43.38|43.6|43.38|43.52|43.3|6
1732675950000|2024-11-27 02:52:30|43.61|43.39|43.61|43.39|43.61|43.39|43.6|43.38|3
1732675960000|2024-11-27 02:52:40|43.62|43.4|43.6|43.38|43.62|43.4|43.6|43.38|3
1732675970000|2024-11-27 02:52:50|43.63|43.41|43.66|43.44|43.66|43.44|43.63|43.41|4
1732675980000|2024-11-27 02:53:00|43.64|43.42|43.55|43.33|43.64|43.42|43.55|43.33|10
1732675990000|2024-11-27 02:53:10|43.54|43.32|43.55|43.33|43.56|43.34|43.54|43.32|4
1732676000000|2024-11-27 02:53:20|43.56|43.34|43.55|43.33|43.57|43.35|43.54|43.32|6
1732676010000|2024-11-27 02:53:30|43.54|43.32|43.56|43.34|43.56|43.34|43.54|43.32|3
1732676020000|2024-11-27 02:53:40|43.57|43.35|43.57|43.35|43.59|43.37|43.57|43.35|5
1732676030000|2024-11-27 02:53:50|43.58|43.36|43.55|43.33|43.58|43.36|43.55|43.33|3
1732676040000|2024-11-27 02:54:00|43.56|43.34|43.61|43.39|43.61|43.39|43.56|43.34|5
1732676050000|2024-11-27 02:54:10|43.6|43.38|43.65|43.43|43.65|43.43|43.6|43.38|5
1732676060000|2024-11-27 02:54:20|43.64|43.42|43.61|43.39|43.64|43.42|43.61|43.39|4
1732676070000|2024-11-27 02:54:30|43.59|43.37|43.53|43.31|43.59|43.37|43.51|43.29|10
1732676080000|2024-11-27 02:54:40|43.54|43.32|43.56|43.34|43.56|43.34|43.54|43.32|2
1732676090000|2024-11-27 02:54:50|43.57|43.35|43.59|43.37|43.59|43.37|43.56|43.34|5
1732676100000|2024-11-27 02:55:00|43.6|43.38|43.68|43.46|43.68|43.46|43.6|43.38|5
1732676110000|2024-11-27 02:55:10|43.67|43.45|43.61|43.39|43.68|43.46|43.61|43.39|5
1732676120000|2024-11-27 02:55:20|43.6|43.38|43.57|43.35|43.6|43.38|43.57|43.35|5
1732676130000|2024-11-27 02:55:30|43.56|43.34|43.56|43.34|43.58|43.36|43.55|43.33|7
1732676140000|2024-11-27 02:55:40|43.58|43.36|43.58|43.36|43.58|43.36|43.55|43.33|8
1732676150000|2024-11-27 02:55:50|43.57|43.35|43.57|43.35|43.57|43.35|43.56|43.34|5
1732676160000|2024-11-27 02:56:00|43.56|43.34|43.54|43.32|43.58|43.36|43.54|43.32|9
1732676170000|2024-11-27 02:56:10|43.53|43.31|43.52|43.3|43.53|43.31|43.49|43.27|7
1732676180000|2024-11-27 02:56:20|43.51|43.29|43.45|43.23|43.51|43.29|43.45|43.23|10
1732676190000|2024-11-27 02:56:30|43.46|43.24|43.46|43.24|43.47|43.25|43.44|43.22|9
1732676200000|2024-11-27 02:56:40|43.47|43.25|43.47|43.25|43.49|43.27|43.45|43.23|8
1732676210000|2024-11-27 02:56:50|43.46|43.24|43.48|43.26|43.48|43.26|43.46|43.24|2
1732676220000|2024-11-27 02:57:00|43.47|43.25|43.45|43.23|43.47|43.25|43.45|43.23|3
1732676230000|2024-11-27 02:57:10|43.46|43.24|43.47|43.25|43.47|43.25|43.45|43.23|7
1732676240000|2024-11-27 02:57:20|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1732676250000|2024-11-27 02:57:30|43.45|43.23|43.47|43.25|43.47|43.25|43.43|43.21|7
1732676260000|2024-11-27 02:57:40|43.48|43.26|43.48|43.26|43.5|43.28|43.48|43.26|7
1732676270000|2024-11-27 02:57:50|43.49|43.27|43.46|43.24|43.49|43.27|43.46|43.24|3
1732676280000|2024-11-27 02:58:00|43.44|43.22|43.44|43.22|43.44|43.22|43.42|43.2|6
1732676290000|2024-11-27 02:58:10|43.42|43.2|43.42|43.2|43.43|43.21|43.42|43.2|3
1732676300000|2024-11-27 02:58:20|43.43|43.21|43.46|43.24|43.47|43.25|43.43|43.21|3
1732676310000|2024-11-27 02:58:30|43.48|43.26|43.5|43.28|43.5|43.28|43.48|43.26|3
1732676320000|2024-11-27 02:58:40|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|2
1732676330000|2024-11-27 02:58:50|43.51|43.29|43.49|43.27|43.51|43.29|43.47|43.25|5
1732676340000|2024-11-27 02:59:00|43.5|43.28|43.44|43.22|43.5|43.28|43.43|43.21|9
1732676350000|2024-11-27 02:59:10|43.43|43.21|43.42|43.2|43.43|43.21|43.42|43.2|2
1732676360000|2024-11-27 02:59:20|43.41|43.19|43.39|43.17|43.41|43.19|43.39|43.17|5
1732676370000|2024-11-27 02:59:30|43.37|43.15|43.34|43.12|43.37|43.15|43.34|43.12|4
1732676380000|2024-11-27 02:59:40|43.35|43.13|43.35|43.13|43.37|43.15|43.35|43.13|6
1732676390000|2024-11-27 02:59:50|43.36|43.14|43.34|43.12|43.36|43.14|43.34|43.12|5
1732676400000|2024-11-27 03:00:00|43.35|43.13|43.41|43.19|43.41|43.19|43.35|43.13|6
1732676410000|2024-11-27 03:00:10|43.42|43.2|43.36|43.14|43.44|43.22|43.36|43.14|8
1732676420000|2024-11-27 03:00:20|43.35|43.13|43.35|43.13|43.35|43.13|43.32|43.1|11
1732676430000|2024-11-27 03:00:30|43.34|43.12|43.42|43.2|43.42|43.2|43.32|43.1|10
1732676440000|2024-11-27 03:00:40|43.43|43.21|43.36|43.14|43.44|43.22|43.36|43.14|14
1732676450000|2024-11-27 03:00:50|43.34|43.12|43.32|43.1|43.35|43.13|43.32|43.1|4
1732676460000|2024-11-27 03:01:00|43.31|43.09|43.28|43.06|43.31|43.09|43.24|43.02|13
1732676470000|2024-11-27 03:01:10|43.29|43.07|43.3|43.08|43.33|43.11|43.29|43.07|6
1732676480000|2024-11-27 03:01:20|43.31|43.09|43.33|43.11|43.34|43.12|43.31|43.09|5
1732676490000|2024-11-27 03:01:30|43.35|43.13|43.34|43.12|43.37|43.15|43.34|43.12|8
1732676500000|2024-11-27 03:01:40|43.33|43.11|43.3|43.08|43.33|43.11|43.3|43.08|4
1732676510000|2024-11-27 03:01:50|43.29|43.07|43.25|43.03|43.29|43.07|43.23|43.01|10
1732676520000|2024-11-27 03:02:00|43.24|43.02|43.31|43.09|43.31|43.09|43.23|43.01|6
1732676530000|2024-11-27 03:02:10|43.34|43.12|43.36|43.14|43.39|43.17|43.34|43.12|7
1732676540000|2024-11-27 03:02:20|43.37|43.15|43.33|43.11|43.37|43.15|43.33|43.11|4
1732676550000|2024-11-27 03:02:30|43.32|43.1|43.3|43.08|43.32|43.1|43.22|43|15
1732676560000|2024-11-27 03:02:40|43.34|43.12|43.27|43.05|43.34|43.12|43.27|43.05|8
1732676570000|2024-11-27 03:02:50|43.28|43.06|43.25|43.03|43.28|43.06|43.23|43.01|9
1732676580000|2024-11-27 03:03:00|43.24|43.02|43.17|42.95|43.3|43.08|43.17|42.95|16
1732676590000|2024-11-27 03:03:10|43.19|42.97|43.18|42.96|43.19|42.97|43.16|42.94|7
1732676600000|2024-11-27 03:03:20|43.17|42.95|43.17|42.95|43.17|42.95|43.16|42.94|5
1732676610000|2024-11-27 03:03:30|43.18|42.96|43.21|42.99|43.28|43.06|43.18|42.96|15
1732676620000|2024-11-27 03:03:40|43.22|43|43.28|43.06|43.29|43.07|43.21|42.99|7
1732676630000|2024-11-27 03:03:50|43.29|43.07|43.31|43.09|43.31|43.09|43.28|43.06|7
1732676640000|2024-11-27 03:04:00|43.32|43.1|43.39|43.17|43.39|43.17|43.32|43.1|6
1732676650000|2024-11-27 03:04:10|43.37|43.15|43.31|43.09|43.37|43.15|43.3|43.08|7
1732676660000|2024-11-27 03:04:20|43.32|43.1|43.28|43.06|43.33|43.11|43.28|43.06|7
1732676670000|2024-11-27 03:04:30|43.27|43.05|43.28|43.06|43.29|43.07|43.24|43.02|14
1732676680000|2024-11-27 03:04:40|43.29|43.07|43.35|43.13|43.35|43.13|43.29|43.07|9
1732676690000|2024-11-27 03:04:50|43.39|43.17|43.39|43.17|43.41|43.19|43.38|43.16|12
1732676700000|2024-11-27 03:05:00|43.37|43.15|43.35|43.13|43.38|43.16|43.34|43.12|16
1732676710000|2024-11-27 03:05:10|43.33|43.11|43.31|43.09|43.33|43.11|43.3|43.08|11
1732676720000|2024-11-27 03:05:20|43.32|43.1|43.31|43.09|43.32|43.1|43.29|43.07|8
1732676730000|2024-11-27 03:05:30|43.33|43.11|43.31|43.09|43.35|43.13|43.3|43.08|8
1732676740000|2024-11-27 03:05:40|43.3|43.08|43.21|42.99|43.3|43.08|43.21|42.99|8
1732676750000|2024-11-27 03:05:50|43.2|42.98|43.2|42.98|43.21|42.99|43.18|42.96|8
1732676760000|2024-11-27 03:06:00|43.16|42.94|43.17|42.95|43.17|42.95|43.14|42.92|12
1732676770000|2024-11-27 03:06:10|43.16|42.94|43.17|42.95|43.18|42.96|43.15|42.93|6
1732676780000|2024-11-27 03:06:20|43.18|42.96|43.26|43.04|43.26|43.04|43.17|42.95|7
1732676790000|2024-11-27 03:06:30|43.27|43.05|43.31|43.09|43.31|43.09|43.27|43.05|6
1732676800000|2024-11-27 03:06:40|43.33|43.11|43.3|43.08|43.34|43.12|43.3|43.08|9
1732676810000|2024-11-27 03:06:50|43.31|43.09|43.28|43.06|43.33|43.11|43.28|43.06|9
1732676820000|2024-11-27 03:07:00|43.27|43.05|43.25|43.03|43.27|43.05|43.19|42.97|18
1732676830000|2024-11-27 03:07:10|43.24|43.02|43.27|43.05|43.27|43.05|43.24|43.02|11
1732676840000|2024-11-27 03:07:20|43.26|43.04|43.16|42.94|43.26|43.04|43.15|42.93|10
1732676850000|2024-11-27 03:07:30|43.17|42.95|43.2|42.98|43.21|42.99|43.17|42.95|10
1732676860000|2024-11-27 03:07:40|43.21|42.99|43.19|42.97|43.21|42.99|43.19|42.97|4
1732676870000|2024-11-27 03:07:50|43.18|42.96|43.15|42.93|43.19|42.97|43.15|42.93|8
1732676880000|2024-11-27 03:08:00|43.14|42.92|43.18|42.96|43.2|42.98|43.14|42.92|13
1732676890000|2024-11-27 03:08:10|43.16|42.94|43.17|42.95|43.17|42.95|43.14|42.92|8
1732676900000|2024-11-27 03:08:20|43.16|42.94|43.15|42.93|43.17|42.95|43.15|42.93|4
1732676910000|2024-11-27 03:08:30|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|4
1732676920000|2024-11-27 03:08:40|43.14|42.92|43.14|42.92|43.14|42.92|43.13|42.91|3
1732676930000|2024-11-27 03:08:50|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|3
1732676940000|2024-11-27 03:09:00|43.14|42.92|43.08|42.86|43.14|42.92|43.08|42.86|7
1732676950000|2024-11-27 03:09:10|43.09|42.87|43.09|42.87|43.11|42.89|43.09|42.87|5
1732676960000|2024-11-27 03:09:20|43.08|42.86|43.08|42.86|43.08|42.86|43.06|42.84|7
1732676970000|2024-11-27 03:09:30|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|2
1732676980000|2024-11-27 03:09:40|43.05|42.83|43.02|42.8|43.05|42.83|43.01|42.79|8
1732676990000|2024-11-27 03:09:50|43.03|42.81|43.03|42.81|43.04|42.82|43.02|42.8|5
1732677000000|2024-11-27 03:10:00|43.02|42.8|42.99|42.77|43.03|42.81|42.98|42.76|11
1732677010000|2024-11-27 03:10:10|43|42.78|43.06|42.84|43.07|42.85|43|42.78|10
1732677020000|2024-11-27 03:10:20|43.07|42.85|43.07|42.85|43.08|42.86|43.05|42.83|4
1732677030000|2024-11-27 03:10:30|43.04|42.82|43.02|42.8|43.05|42.83|43.02|42.8|5
1732677040000|2024-11-27 03:10:40|43.01|42.79|43.13|42.91|43.13|42.91|43.01|42.79|7
1732677050000|2024-11-27 03:10:50|43.14|42.92|43.14|42.92|43.16|42.94|43.14|42.92|4
1732677060000|2024-11-27 03:11:00|43.13|42.91|43.09|42.87|43.13|42.91|43.09|42.87|5
1732677070000|2024-11-27 03:11:10|43.08|42.86|43.06|42.84|43.1|42.88|43.05|42.83|10
1732677080000|2024-11-27 03:11:20|43.05|42.83|43.07|42.85|43.07|42.85|43.05|42.83|7
1732677090000|2024-11-27 03:11:30|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1732677100000|2024-11-27 03:11:40|43.04|42.82|43.05|42.83|43.05|42.83|43.04|42.82|4
1732677110000|2024-11-27 03:11:50|43.06|42.84|43.04|42.82|43.1|42.88|43.04|42.82|7
1732677120000|2024-11-27 03:12:00|43.03|42.81|43.02|42.8|43.03|42.81|43.02|42.8|4
1732677130000|2024-11-27 03:12:10|43.03|42.81|43.11|42.89|43.11|42.89|43.02|42.8|7
1732677140000|2024-11-27 03:12:20|43.1|42.88|43.08|42.86|43.1|42.88|43.08|42.86|5
1732677150000|2024-11-27 03:12:30|43.09|42.87|43.07|42.85|43.09|42.87|43.07|42.85|3
1732677160000|2024-11-27 03:12:40|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1732677170000|2024-11-27 03:12:50|43.1|42.88|43.05|42.83|43.1|42.88|43.05|42.83|11
1732677180000|2024-11-27 03:13:00|43.04|42.82|43.04|42.82|43.06|42.84|43.03|42.81|6
1732677190000|2024-11-27 03:13:10|43.05|42.83|43.1|42.88|43.1|42.88|43.05|42.83|4
1732677200000|2024-11-27 03:13:20|43.14|42.92|43.15|42.93|43.15|42.93|43.14|42.92|2
1732677210000|2024-11-27 03:13:30|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1732677230000|2024-11-27 03:13:50|43.14|42.92|43.14|42.92|43.14|42.92|43.13|42.91|3
1732677240000|2024-11-27 03:14:00|43.12|42.9|43.13|42.91|43.14|42.92|43.12|42.9|6
1732677250000|2024-11-27 03:14:10|43.11|42.89|43.08|42.86|43.11|42.89|43.07|42.85|10
1732677260000|2024-11-27 03:14:20|43.09|42.87|43.09|42.87|43.1|42.88|43.08|42.86|5
1732677270000|2024-11-27 03:14:30|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1732677280000|2024-11-27 03:14:40|43.07|42.85|43.04|42.82|43.07|42.85|43.04|42.82|4
1732677290000|2024-11-27 03:14:50|43.05|42.83|43.06|42.84|43.06|42.84|43.05|42.83|2
1732677300000|2024-11-27 03:15:00|43.09|42.87|43.08|42.86|43.09|42.87|43.06|42.84|7
1732677310000|2024-11-27 03:15:10|43.12|42.9|43.11|42.89|43.17|42.95|43.11|42.89|9
1732677320000|2024-11-27 03:15:20|43.12|42.9|43.15|42.93|43.15|42.93|43.12|42.9|8
1732677330000|2024-11-27 03:15:30|43.17|42.95|43.13|42.91|43.18|42.96|43.13|42.91|5
1732677340000|2024-11-27 03:15:40|43.12|42.9|43.05|42.83|43.12|42.9|43.05|42.83|7
1732677350000|2024-11-27 03:15:50|43.06|42.84|43.07|42.85|43.07|42.85|43.05|42.83|3
1732677360000|2024-11-27 03:16:00|43.08|42.86|43.12|42.9|43.13|42.91|43.08|42.86|7
1732677370000|2024-11-27 03:16:10|43.1|42.88|43.07|42.85|43.11|42.89|43.07|42.85|6
1732677380000|2024-11-27 03:16:20|43.05|42.83|42.98|42.76|43.05|42.83|42.96|42.74|11
1732677410000|2024-11-27 03:16:50|42.87|42.65|42.87|42.65|42.87|42.65|42.87|42.65|1
1732677420000|2024-11-27 03:17:00|42.85|42.63|42.85|42.63|42.85|42.63|42.84|42.62|3
1732677430000|2024-11-27 03:17:10|42.88|42.66|43|42.78|43|42.78|42.88|42.66|8
1732677440000|2024-11-27 03:17:20|43.01|42.79|43.02|42.8|43.03|42.81|43.01|42.79|10
1732677450000|2024-11-27 03:17:30|43.01|42.79|42.97|42.75|43.01|42.79|42.97|42.75|8
1732677460000|2024-11-27 03:17:40|42.96|42.74|42.89|42.67|42.96|42.74|42.89|42.67|10
1732677470000|2024-11-27 03:17:50|42.9|42.68|42.9|42.68|42.91|42.69|42.9|42.68|3
1732677480000|2024-11-27 03:18:00|42.89|42.67|42.9|42.68|42.9|42.68|42.87|42.65|7
1732677490000|2024-11-27 03:18:10|42.92|42.7|42.88|42.66|42.92|42.7|42.88|42.66|5
1732677500000|2024-11-27 03:18:20|42.9|42.68|42.9|42.68|42.9|42.68|42.88|42.66|7
1732677520000|2024-11-27 03:18:40|42.91|42.69|42.9|42.68|42.91|42.69|42.9|42.68|2
1732677540000|2024-11-27 03:19:00|42.91|42.69|42.89|42.67|42.91|42.69|42.89|42.67|3
1732677550000|2024-11-27 03:19:10|42.86|42.64|42.88|42.66|42.88|42.66|42.86|42.64|2
1732677560000|2024-11-27 03:19:20|42.89|42.67|42.87|42.65|42.9|42.68|42.86|42.64|6
1732677570000|2024-11-27 03:19:30|42.86|42.64|42.87|42.65|42.87|42.65|42.86|42.64|2
1732677580000|2024-11-27 03:19:40|42.88|42.66|42.89|42.67|42.89|42.67|42.87|42.65|4
1732677590000|2024-11-27 03:19:50|42.87|42.65|42.87|42.65|42.87|42.65|42.87|42.65|1
1732677600000|2024-11-27 03:20:00|42.85|42.63|42.78|42.56|42.85|42.63|42.78|42.56|9
1732677610000|2024-11-27 03:20:10|42.79|42.57|42.88|42.66|42.89|42.67|42.77|42.55|13
1732677620000|2024-11-27 03:20:20|42.87|42.65|42.84|42.62|42.87|42.65|42.84|42.62|13
1732677630000|2024-11-27 03:20:30|42.85|42.63|42.75|42.53|42.85|42.63|42.75|42.53|13
1732677640000|2024-11-27 03:20:40|42.76|42.54|42.79|42.57|42.79|42.57|42.76|42.54|7
1732677650000|2024-11-27 03:20:50|42.77|42.55|42.84|42.62|42.84|42.62|42.77|42.55|12
1732677660000|2024-11-27 03:21:00|42.85|42.63|42.9|42.68|42.9|42.68|42.82|42.6|11
1732677670000|2024-11-27 03:21:10|42.91|42.69|42.88|42.66|42.91|42.69|42.87|42.65|9
1732677680000|2024-11-27 03:21:20|42.89|42.67|42.84|42.62|42.89|42.67|42.84|42.62|6
1732677690000|2024-11-27 03:21:30|42.83|42.61|42.81|42.59|42.83|42.61|42.81|42.59|3
1732677700000|2024-11-27 03:21:40|42.82|42.6|42.81|42.59|42.82|42.6|42.81|42.59|4
1732677710000|2024-11-27 03:21:50|42.8|42.58|42.77|42.55|42.8|42.58|42.77|42.55|3
1732677720000|2024-11-27 03:22:00|42.74|42.52|42.67|42.45|42.74|42.52|42.66|42.44|10
1732677730000|2024-11-27 03:22:10|42.66|42.44|42.64|42.42|42.66|42.44|42.63|42.41|5
1732677740000|2024-11-27 03:22:20|42.66|42.44|42.63|42.41|42.66|42.44|42.63|42.41|11
1732677750000|2024-11-27 03:22:30|42.62|42.4|42.63|42.41|42.64|42.42|42.62|42.4|4
1732677760000|2024-11-27 03:22:40|42.65|42.43|42.63|42.41|42.65|42.43|42.62|42.4|8
1732677770000|2024-11-27 03:22:50|42.64|42.42|42.64|42.42|42.65|42.43|42.63|42.41|9
1732677780000|2024-11-27 03:23:00|42.63|42.41|42.63|42.41|42.65|42.43|42.63|42.41|13
1732677790000|2024-11-27 03:23:10|42.62|42.4|42.62|42.4|42.63|42.41|42.62|42.4|3
1732677800000|2024-11-27 03:23:20|42.63|42.41|42.65|42.43|42.65|42.43|42.63|42.41|3
1732677830000|2024-11-27 03:23:50|42.66|42.44|42.66|42.44|42.66|42.44|42.66|42.44|1
1732677840000|2024-11-27 03:24:00|42.67|42.45|42.67|42.45|42.68|42.46|42.67|42.45|3
1732677850000|2024-11-27 03:24:10|42.69|42.47|42.7|42.48|42.7|42.48|42.68|42.46|4
1732677870000|2024-11-27 03:24:30|42.71|42.49|42.71|42.49|42.71|42.49|42.7|42.48|3
1732677880000|2024-11-27 03:24:40|42.7|42.48|42.69|42.47|42.7|42.48|42.69|42.47|2
1732677890000|2024-11-27 03:24:50|42.7|42.48|42.7|42.48|42.7|42.48|42.7|42.48|1
1732677900000|2024-11-27 03:25:00|42.69|42.47|42.69|42.47|42.69|42.47|42.68|42.46|3
1732677910000|2024-11-27 03:25:10|42.7|42.48|42.69|42.47|42.7|42.48|42.69|42.47|2
1732677920000|2024-11-27 03:25:20|42.7|42.48|42.71|42.49|42.71|42.49|42.69|42.47|3
1732677930000|2024-11-27 03:25:30|42.72|42.5|42.72|42.5|42.72|42.5|42.72|42.5|1
1732677940000|2024-11-27 03:25:40|42.71|42.49|42.71|42.49|42.71|42.49|42.71|42.49|1
1732677950000|2024-11-27 03:25:50|42.72|42.5|42.72|42.5|42.72|42.5|42.72|42.5|1
1732677960000|2024-11-27 03:26:00|42.75|42.53|42.84|42.62|42.84|42.62|42.75|42.53|6
1732677970000|2024-11-27 03:26:10|42.85|42.63|42.81|42.59|42.86|42.64|42.81|42.59|6
1732677980000|2024-11-27 03:26:20|42.8|42.58|42.79|42.57|42.8|42.58|42.79|42.57|2
1732677990000|2024-11-27 03:26:30|42.8|42.58|42.79|42.57|42.8|42.58|42.79|42.57|2
1732678000000|2024-11-27 03:26:40|42.81|42.59|42.81|42.59|42.81|42.59|42.81|42.59|1
1732678010000|2024-11-27 03:26:50|42.8|42.58|42.8|42.58|42.8|42.58|42.8|42.58|1
1732678020000|2024-11-27 03:27:00|42.81|42.59|42.87|42.65|42.87|42.65|42.81|42.59|6
1732678030000|2024-11-27 03:27:10|42.88|42.66|42.89|42.67|42.9|42.68|42.88|42.66|4
1732678040000|2024-11-27 03:27:20|42.88|42.66|42.79|42.57|42.88|42.66|42.79|42.57|12
1732678050000|2024-11-27 03:27:30|42.76|42.54|42.75|42.53|42.77|42.55|42.75|42.53|4
1732678060000|2024-11-27 03:27:40|42.74|42.52|42.75|42.53|42.75|42.53|42.74|42.52|4
1732678070000|2024-11-27 03:27:50|42.74|42.52|42.72|42.5|42.74|42.52|42.72|42.5|3
1732678080000|2024-11-27 03:28:00|42.73|42.51|42.72|42.5|42.75|42.53|42.72|42.5|4
1732678090000|2024-11-27 03:28:10|42.73|42.51|42.77|42.55|42.78|42.56|42.73|42.51|6
1732678100000|2024-11-27 03:28:20|42.76|42.54|42.76|42.54|42.76|42.54|42.75|42.53|5
1732678120000|2024-11-27 03:28:40|42.78|42.56|42.75|42.53|42.78|42.56|42.75|42.53|6
1732678140000|2024-11-27 03:29:00|42.76|42.54|42.77|42.55|42.77|42.55|42.76|42.54|2
1732678180000|2024-11-27 03:29:40|42.78|42.56|42.83|42.61|42.83|42.61|42.78|42.56|5
1732678190000|2024-11-27 03:29:50|42.84|42.62|42.87|42.65|42.87|42.65|42.84|42.62|4
1732678200000|2024-11-27 03:30:00|42.89|42.67|42.91|42.69|42.93|42.71|42.89|42.67|11
1732678210000|2024-11-27 03:30:10|42.93|42.71|42.97|42.75|43.01|42.79|42.93|42.71|8
1732678220000|2024-11-27 03:30:20|42.95|42.73|42.97|42.75|42.97|42.75|42.95|42.73|3
1732678230000|2024-11-27 03:30:30|42.96|42.74|42.98|42.76|42.98|42.76|42.96|42.74|3
1732678240000|2024-11-27 03:30:40|42.99|42.77|43|42.78|43|42.78|42.99|42.77|2
1732678250000|2024-11-27 03:30:50|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1732678260000|2024-11-27 03:31:00|43.02|42.8|43.02|42.8|43.02|42.8|43.01|42.79|3
1732678270000|2024-11-27 03:31:10|43.01|42.79|43.05|42.83|43.05|42.83|43|42.78|6
1732678280000|2024-11-27 03:31:20|43.04|42.82|43.05|42.83|43.05|42.83|43.04|42.82|4
1732678290000|2024-11-27 03:31:30|43.06|42.84|43|42.78|43.06|42.84|43|42.78|5
1732678300000|2024-11-27 03:31:40|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1732678320000|2024-11-27 03:32:00|43.03|42.81|43.04|42.82|43.06|42.84|43.02|42.8|5
1732678330000|2024-11-27 03:32:10|43.03|42.81|43.01|42.79|43.03|42.81|43|42.78|5
1732678340000|2024-11-27 03:32:20|43.02|42.8|43.01|42.79|43.02|42.8|43.01|42.79|2
1732678350000|2024-11-27 03:32:30|43|42.78|43|42.78|43.01|42.79|43|42.78|3
1732678360000|2024-11-27 03:32:40|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1732678370000|2024-11-27 03:32:50|43.04|42.82|43.08|42.86|43.08|42.86|43.04|42.82|5
1732678380000|2024-11-27 03:33:00|43.09|42.87|43.09|42.87|43.1|42.88|43.09|42.87|5
1732678390000|2024-11-27 03:33:10|43.08|42.86|43.07|42.85|43.09|42.87|43.06|42.84|9
1732678400000|2024-11-27 03:33:20|43.06|42.84|43.02|42.8|43.06|42.84|43.02|42.8|8
1732678410000|2024-11-27 03:33:30|43.01|42.79|42.99|42.77|43.01|42.79|42.95|42.73|16
1732678420000|2024-11-27 03:33:40|42.98|42.76|42.98|42.76|42.98|42.76|42.96|42.74|7
1732678430000|2024-11-27 03:33:50|42.97|42.75|42.96|42.74|42.97|42.75|42.96|42.74|2
1732678440000|2024-11-27 03:34:00|42.97|42.75|42.95|42.73|42.97|42.75|42.95|42.73|7
1732678450000|2024-11-27 03:34:10|42.94|42.72|42.98|42.76|42.98|42.76|42.94|42.72|4
1732678460000|2024-11-27 03:34:20|42.99|42.77|43.03|42.81|43.03|42.81|42.99|42.77|3
1732678470000|2024-11-27 03:34:30|43.02|42.8|43|42.78|43.02|42.8|42.99|42.77|6
1732678480000|2024-11-27 03:34:40|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1732678490000|2024-11-27 03:34:50|43|42.78|43|42.78|43|42.78|43|42.78|1
1732678500000|2024-11-27 03:35:00|42.99|42.77|42.94|42.72|42.99|42.77|42.93|42.71|6
1732678510000|2024-11-27 03:35:10|42.96|42.74|42.9|42.68|42.97|42.75|42.9|42.68|13
1732678520000|2024-11-27 03:35:20|42.89|42.67|42.83|42.61|42.9|42.68|42.83|42.61|5
1732678530000|2024-11-27 03:35:30|42.82|42.6|42.8|42.58|42.82|42.6|42.79|42.57|5
1732678540000|2024-11-27 03:35:40|42.79|42.57|42.79|42.57|42.79|42.57|42.78|42.56|3
1732678550000|2024-11-27 03:35:50|42.78|42.56|42.72|42.5|42.78|42.56|42.72|42.5|5
1732678560000|2024-11-27 03:36:00|42.73|42.51|42.73|42.51|42.73|42.51|42.72|42.5|3
1732678570000|2024-11-27 03:36:10|42.76|42.54|42.68|42.46|42.76|42.54|42.68|42.46|12
1732678580000|2024-11-27 03:36:20|42.67|42.45|42.75|42.53|42.75|42.53|42.67|42.45|16
1732678590000|2024-11-27 03:36:30|42.77|42.55|42.77|42.55|42.77|42.55|42.76|42.54|3
1732678600000|2024-11-27 03:36:40|42.78|42.56|42.76|42.54|42.78|42.56|42.75|42.53|6
1732678610000|2024-11-27 03:36:50|42.75|42.53|42.65|42.43|42.75|42.53|42.64|42.42|9
1732678620000|2024-11-27 03:37:00|42.64|42.42|42.56|42.34|42.64|42.42|42.56|42.34|8
1732678630000|2024-11-27 03:37:10|42.57|42.35|42.56|42.34|42.57|42.35|42.55|42.33|6
1732678640000|2024-11-27 03:37:20|42.55|42.33|42.6|42.38|42.6|42.38|42.55|42.33|5
1732678650000|2024-11-27 03:37:30|42.64|42.42|42.72|42.5|42.72|42.5|42.63|42.41|11
1732678660000|2024-11-27 03:37:40|42.71|42.49|42.7|42.48|42.73|42.51|42.7|42.48|8
1732678670000|2024-11-27 03:37:50|42.71|42.49|42.69|42.47|42.71|42.49|42.68|42.46|5
1732678680000|2024-11-27 03:38:00|42.68|42.46|42.62|42.4|42.7|42.48|42.62|42.4|10
1732678690000|2024-11-27 03:38:10|42.63|42.41|42.67|42.45|42.68|42.46|42.63|42.41|7
1732678700000|2024-11-27 03:38:20|42.66|42.44|42.66|42.44|42.66|42.44|42.65|42.43|7
1732678710000|2024-11-27 03:38:30|42.65|42.43|42.65|42.43|42.65|42.43|42.64|42.42|3
1732678720000|2024-11-27 03:38:40|42.66|42.44|42.65|42.43|42.66|42.44|42.65|42.43|2
1732678730000|2024-11-27 03:38:50|42.66|42.44|42.66|42.44|42.66|42.44|42.65|42.43|3
1732678740000|2024-11-27 03:39:00|42.68|42.46|42.71|42.49|42.71|42.49|42.68|42.46|4
1732678750000|2024-11-27 03:39:10|42.69|42.47|42.66|42.44|42.69|42.47|42.66|42.44|3
1732678760000|2024-11-27 03:39:20|42.68|42.46|42.67|42.45|42.69|42.47|42.67|42.45|3
1732678770000|2024-11-27 03:39:30|42.66|42.44|42.7|42.48|42.7|42.48|42.66|42.44|9
1732678780000|2024-11-27 03:39:40|42.67|42.45|42.68|42.46|42.69|42.47|42.67|42.45|4
1732678790000|2024-11-27 03:39:50|42.69|42.47|42.68|42.46|42.69|42.47|42.68|42.46|4
1732678810000|2024-11-27 03:40:10|42.69|42.47|42.68|42.46|42.7|42.48|42.68|42.46|4
1732678820000|2024-11-27 03:40:20|42.67|42.45|42.68|42.46|42.68|42.46|42.67|42.45|2
1732678830000|2024-11-27 03:40:30|42.67|42.45|42.68|42.46|42.68|42.46|42.67|42.45|2
1732678840000|2024-11-27 03:40:40|42.69|42.47|42.69|42.47|42.69|42.47|42.69|42.47|1
1732678860000|2024-11-27 03:41:00|42.68|42.46|42.75|42.53|42.75|42.53|42.67|42.45|7
1732678870000|2024-11-27 03:41:10|42.76|42.54|42.76|42.54|42.76|42.54|42.76|42.54|1
1732678880000|2024-11-27 03:41:20|42.74|42.52|42.7|42.48|42.74|42.52|42.69|42.47|9
1732678890000|2024-11-27 03:41:30|42.71|42.49|42.68|42.46|42.72|42.5|42.67|42.45|13
1732678900000|2024-11-27 03:41:40|42.71|42.49|42.72|42.5|42.73|42.51|42.71|42.49|3
1732678910000|2024-11-27 03:41:50|42.73|42.51|42.71|42.49|42.73|42.51|42.71|42.49|9
1732678920000|2024-11-27 03:42:00|42.72|42.5|42.74|42.52|42.74|42.52|42.72|42.5|7
1732678930000|2024-11-27 03:42:10|42.73|42.51|42.71|42.49|42.74|42.52|42.71|42.49|13
1732678940000|2024-11-27 03:42:20|42.69|42.47|42.69|42.47|42.69|42.47|42.68|42.46|5
1732678950000|2024-11-27 03:42:30|42.7|42.48|42.69|42.47|42.7|42.48|42.69|42.47|4
1732678960000|2024-11-27 03:42:40|42.7|42.48|42.73|42.51|42.73|42.51|42.7|42.48|4
1732678970000|2024-11-27 03:42:50|42.74|42.52|42.74|42.52|42.75|42.53|42.73|42.51|5
1732678980000|2024-11-27 03:43:00|42.72|42.5|42.68|42.46|42.73|42.51|42.68|42.46|12
1732678990000|2024-11-27 03:43:10|42.7|42.48|42.7|42.48|42.7|42.48|42.7|42.48|1
1732679000000|2024-11-27 03:43:20|42.71|42.49|42.73|42.51|42.73|42.51|42.71|42.49|3
1732679010000|2024-11-27 03:43:30|42.74|42.52|42.75|42.53|42.75|42.53|42.74|42.52|2
1732679020000|2024-11-27 03:43:40|42.74|42.52|42.75|42.53|42.75|42.53|42.74|42.52|4
1732679040000|2024-11-27 03:44:00|42.76|42.54|42.79|42.57|42.79|42.57|42.76|42.54|3
1732679050000|2024-11-27 03:44:10|42.8|42.58|42.79|42.57|42.8|42.58|42.79|42.57|2
1732679060000|2024-11-27 03:44:20|42.8|42.58|42.8|42.58|42.8|42.58|42.8|42.58|1
1732679080000|2024-11-27 03:44:40|42.82|42.6|42.83|42.61|42.83|42.61|42.82|42.6|2
1732679090000|2024-11-27 03:44:50|42.82|42.6|42.81|42.59|42.82|42.6|42.8|42.58|6
1732679100000|2024-11-27 03:45:00|42.82|42.6|42.87|42.65|42.87|42.65|42.82|42.6|8
1732679110000|2024-11-27 03:45:10|42.88|42.66|42.94|42.72|42.94|42.72|42.88|42.66|5
1732679120000|2024-11-27 03:45:20|42.95|42.73|43.04|42.82|43.04|42.82|42.95|42.73|6
1732679140000|2024-11-27 03:45:40|43.03|42.81|43|42.78|43.03|42.81|43|42.78|7
1732679150000|2024-11-27 03:45:50|43.01|42.79|42.98|42.76|43.01|42.79|42.98|42.76|5
1732679160000|2024-11-27 03:46:00|42.99|42.77|43.03|42.81|43.03|42.81|42.99|42.77|3
1732679170000|2024-11-27 03:46:10|43.04|42.82|42.98|42.76|43.04|42.82|42.95|42.73|11
1732679180000|2024-11-27 03:46:20|42.97|42.75|43.04|42.82|43.04|42.82|42.97|42.75|6
1732679190000|2024-11-27 03:46:30|43.05|42.83|43.05|42.83|43.07|42.85|43.05|42.83|4
1732679200000|2024-11-27 03:46:40|43.03|42.81|42.99|42.77|43.03|42.81|42.98|42.76|13
1732679210000|2024-11-27 03:46:50|42.98|42.76|42.93|42.71|42.99|42.77|42.93|42.71|18
1732679220000|2024-11-27 03:47:00|42.95|42.73|42.91|42.69|42.95|42.73|42.91|42.69|7
1732679230000|2024-11-27 03:47:10|42.9|42.68|42.85|42.63|42.9|42.68|42.85|42.63|6
1732679240000|2024-11-27 03:47:20|42.84|42.62|42.8|42.58|42.84|42.62|42.8|42.58|4
1732679250000|2024-11-27 03:47:30|42.79|42.57|42.79|42.57|42.8|42.58|42.79|42.57|3
1732679260000|2024-11-27 03:47:40|42.8|42.58|42.77|42.55|42.8|42.58|42.77|42.55|6
1732679270000|2024-11-27 03:47:50|42.76|42.54|42.7|42.48|42.76|42.54|42.7|42.48|5
1732679280000|2024-11-27 03:48:00|42.71|42.49|42.71|42.49|42.74|42.52|42.71|42.49|5
1732679290000|2024-11-27 03:48:10|42.73|42.51|42.74|42.52|42.74|42.52|42.71|42.49|10
1732679300000|2024-11-27 03:48:20|42.72|42.5|42.71|42.49|42.72|42.5|42.7|42.48|6
1732679310000|2024-11-27 03:48:30|42.72|42.5|42.73|42.51|42.73|42.51|42.71|42.49|6
1732679320000|2024-11-27 03:48:40|42.74|42.52|42.76|42.54|42.76|42.54|42.74|42.52|2
1732679330000|2024-11-27 03:48:50|42.75|42.53|42.76|42.54|42.76|42.54|42.74|42.52|4
1732679340000|2024-11-27 03:49:00|42.75|42.53|42.83|42.61|42.85|42.63|42.73|42.51|12
1732679350000|2024-11-27 03:49:10|42.85|42.63|42.81|42.59|42.85|42.63|42.8|42.58|6
1732679360000|2024-11-27 03:49:20|42.82|42.6|42.82|42.6|42.82|42.6|42.82|42.6|1
1732679370000|2024-11-27 03:49:30|42.83|42.61|42.84|42.62|42.84|42.62|42.83|42.61|4
1732679380000|2024-11-27 03:49:40|42.85|42.63|42.84|42.62|42.86|42.64|42.84|42.62|3
1732679390000|2024-11-27 03:49:50|42.85|42.63|42.86|42.64|42.86|42.64|42.84|42.62|6
1732679400000|2024-11-27 03:50:00|42.87|42.65|42.86|42.64|42.87|42.65|42.85|42.63|4
1732679410000|2024-11-27 03:50:10|42.87|42.65|42.88|42.66|42.89|42.67|42.87|42.65|4
1732679420000|2024-11-27 03:50:20|42.89|42.67|42.91|42.69|42.91|42.69|42.89|42.67|3
1732679430000|2024-11-27 03:50:30|42.92|42.7|42.99|42.77|42.99|42.77|42.92|42.7|7
1732679440000|2024-11-27 03:50:40|43|42.78|43.02|42.8|43.02|42.8|43|42.78|3
1732679450000|2024-11-27 03:50:50|43.01|42.79|43.05|42.83|43.05|42.83|43.01|42.79|5
1732679460000|2024-11-27 03:51:00|43.06|42.84|43.08|42.86|43.12|42.9|43.06|42.84|10
1732679470000|2024-11-27 03:51:10|43.09|42.87|43.07|42.85|43.1|42.88|43.07|42.85|7
1732679480000|2024-11-27 03:51:20|43.08|42.86|43.1|42.88|43.1|42.88|43.08|42.86|3
1732679490000|2024-11-27 03:51:30|43.09|42.87|43.14|42.92|43.14|42.92|43.09|42.87|9
1732679500000|2024-11-27 03:51:40|43.15|42.93|43.14|42.92|43.15|42.93|43.14|42.92|2
1732679510000|2024-11-27 03:51:50|43.13|42.91|43.14|42.92|43.14|42.92|43.12|42.9|4
1732679520000|2024-11-27 03:52:00|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1732679530000|2024-11-27 03:52:10|43.15|42.93|43.21|42.99|43.21|42.99|43.15|42.93|6
1732679540000|2024-11-27 03:52:20|43.22|43|43.26|43.04|43.26|43.04|43.22|43|4
1732679550000|2024-11-27 03:52:30|43.27|43.05|43.22|43|43.27|43.05|43.22|43|7
1732679560000|2024-11-27 03:52:40|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1732679570000|2024-11-27 03:52:50|43.22|43|43.24|43.02|43.24|43.02|43.22|43|3
1732679580000|2024-11-27 03:53:00|43.23|43.01|43.23|43.01|43.23|43.01|43.18|42.96|6
1732679590000|2024-11-27 03:53:10|43.24|43.02|43.29|43.07|43.29|43.07|43.24|43.02|6
1732679600000|2024-11-27 03:53:20|43.27|43.05|43.27|43.05|43.27|43.05|43.27|43.05|1
1732679620000|2024-11-27 03:53:40|43.25|43.03|43.26|43.04|43.27|43.05|43.25|43.03|5
1732679640000|2024-11-27 03:54:00|43.23|43.01|43.21|42.99|43.23|43.01|43.21|42.99|3
1732679650000|2024-11-27 03:54:10|43.19|42.97|43.12|42.9|43.19|42.97|43.12|42.9|14
1732679660000|2024-11-27 03:54:20|43.13|42.91|43.12|42.9|43.13|42.91|43.11|42.89|5
1732679670000|2024-11-27 03:54:30|43.11|42.89|43.09|42.87|43.12|42.9|43.08|42.86|6
1732679680000|2024-11-27 03:54:40|43.08|42.86|43.05|42.83|43.08|42.86|43.05|42.83|4
1732679690000|2024-11-27 03:54:50|43.04|42.82|43.03|42.81|43.04|42.82|43|42.78|6
1732679700000|2024-11-27 03:55:00|43.04|42.82|43.13|42.91|43.15|42.93|43.04|42.82|10
1732679710000|2024-11-27 03:55:10|43.14|42.92|43.17|42.95|43.17|42.95|43.14|42.92|2
1732679720000|2024-11-27 03:55:20|43.13|42.91|43.06|42.84|43.13|42.91|43.06|42.84|6
1732679730000|2024-11-27 03:55:30|43.08|42.86|43.08|42.86|43.08|42.86|43.06|42.84|4
1732679740000|2024-11-27 03:55:40|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1732679750000|2024-11-27 03:55:50|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1732679760000|2024-11-27 03:56:00|43.08|42.86|43.11|42.89|43.11|42.89|43.08|42.86|4
1732679770000|2024-11-27 03:56:10|43.1|42.88|43.08|42.86|43.11|42.89|43.08|42.86|5
1732679780000|2024-11-27 03:56:20|43.09|42.87|43.1|42.88|43.1|42.88|43.09|42.87|2
1732679790000|2024-11-27 03:56:30|43.12|42.9|43.12|42.9|43.12|42.9|43.11|42.89|5
1732679800000|2024-11-27 03:56:40|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|2
1732679820000|2024-11-27 03:57:00|43.11|42.89|43.06|42.84|43.11|42.89|43.06|42.84|5
1732679830000|2024-11-27 03:57:10|43.05|42.83|43.05|42.83|43.08|42.86|43.05|42.83|4
1732679840000|2024-11-27 03:57:20|43.01|42.79|43|42.78|43.01|42.79|42.99|42.77|4
1732679850000|2024-11-27 03:57:30|42.99|42.77|42.99|42.77|42.99|42.77|42.98|42.76|5
1732679870000|2024-11-27 03:57:50|43|42.78|43.03|42.81|43.04|42.82|43|42.78|6
1732679880000|2024-11-27 03:58:00|43.02|42.8|43.05|42.83|43.08|42.86|43.02|42.8|7
1732679890000|2024-11-27 03:58:10|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1732679900000|2024-11-27 03:58:20|43.03|42.81|43.05|42.83|43.05|42.83|43.03|42.81|5
1732679910000|2024-11-27 03:58:30|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1732679920000|2024-11-27 03:58:40|43.05|42.83|43.05|42.83|43.05|42.83|43.04|42.82|3
1732679930000|2024-11-27 03:58:50|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1732679940000|2024-11-27 03:59:00|43.05|42.83|43.04|42.82|43.06|42.84|43.04|42.82|4
1732679950000|2024-11-27 03:59:10|43.03|42.81|42.98|42.76|43.03|42.81|42.96|42.74|7
1732679960000|2024-11-27 03:59:20|43|42.78|42.97|42.75|43|42.78|42.96|42.74|4
1732679970000|2024-11-27 03:59:30|42.98|42.76|43|42.78|43|42.78|42.98|42.76|3
1732679980000|2024-11-27 03:59:40|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1732679990000|2024-11-27 03:59:50|43|42.78|43.01|42.79|43.01|42.79|43|42.78|2
1732680000000|2024-11-27 04:00:00|43|42.78|42.9|42.68|43|42.78|42.9|42.68|13
1732680010000|2024-11-27 04:00:10|42.91|42.69|42.98|42.76|42.98|42.76|42.91|42.69|9
1732680020000|2024-11-27 04:00:20|42.97|42.75|43.04|42.82|43.04|42.82|42.97|42.75|5
1732680030000|2024-11-27 04:00:30|43.05|42.83|43.11|42.89|43.11|42.89|43.05|42.83|4
1732680040000|2024-11-27 04:00:40|43.12|42.9|43.11|42.89|43.15|42.93|43.11|42.89|6
1732680050000|2024-11-27 04:00:50|43.12|42.9|43.06|42.84|43.12|42.9|43.06|42.84|9
1732680060000|2024-11-27 04:01:00|43.05|42.83|43.09|42.87|43.09|42.87|43.05|42.83|6
1732680070000|2024-11-27 04:01:10|43.1|42.88|43.09|42.87|43.14|42.92|43.07|42.85|11
1732680080000|2024-11-27 04:01:20|43.08|42.86|43.11|42.89|43.11|42.89|43.08|42.86|4
1732680090000|2024-11-27 04:01:30|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1732680100000|2024-11-27 04:01:40|43.11|42.89|43.14|42.92|43.14|42.92|43.1|42.88|5
1732680110000|2024-11-27 04:01:50|43.15|42.93|43.17|42.95|43.17|42.95|43.15|42.93|3
1732680120000|2024-11-27 04:02:00|43.16|42.94|43.12|42.9|43.16|42.94|43.11|42.89|6
1732680130000|2024-11-27 04:02:10|43.11|42.89|43.13|42.91|43.13|42.91|43.11|42.89|3
1732680140000|2024-11-27 04:02:20|43.14|42.92|43.14|42.92|43.14|42.92|43.12|42.9|4
1732680150000|2024-11-27 04:02:30|43.13|42.91|43.16|42.94|43.16|42.94|43.12|42.9|6
1732680160000|2024-11-27 04:02:40|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1732680170000|2024-11-27 04:02:50|43.18|42.96|43.25|43.03|43.25|43.03|43.18|42.96|6
1732680180000|2024-11-27 04:03:00|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|4
1732680190000|2024-11-27 04:03:10|43.28|43.06|43.27|43.05|43.29|43.07|43.26|43.04|5
1732680200000|2024-11-27 04:03:20|43.25|43.03|43.22|43|43.25|43.03|43.2|42.98|10
1732680210000|2024-11-27 04:03:30|43.23|43.01|43.23|43.01|43.23|43.01|43.22|43|5
1732680220000|2024-11-27 04:03:40|43.22|43|43.23|43.01|43.23|43.01|43.22|43|6
1732680230000|2024-11-27 04:03:50|43.22|43|43.21|42.99|43.23|43.01|43.21|42.99|6
1732680240000|2024-11-27 04:04:00|43.22|43|43.23|43.01|43.23|43.01|43.21|42.99|4
1732680250000|2024-11-27 04:04:10|43.25|43.03|43.28|43.06|43.28|43.06|43.25|43.03|8
1732680260000|2024-11-27 04:04:20|43.27|43.05|43.26|43.04|43.27|43.05|43.25|43.03|4
1732680270000|2024-11-27 04:04:30|43.27|43.05|43.29|43.07|43.29|43.07|43.26|43.04|5
1732680280000|2024-11-27 04:04:40|43.28|43.06|43.29|43.07|43.29|43.07|43.28|43.06|2
1732680290000|2024-11-27 04:04:50|43.28|43.06|43.27|43.05|43.28|43.06|43.26|43.04|4
1732680300000|2024-11-27 04:05:00|43.28|43.06|43.34|43.12|43.34|43.12|43.28|43.06|6
1732680310000|2024-11-27 04:05:10|43.33|43.11|43.34|43.12|43.34|43.12|43.32|43.1|4
1732680320000|2024-11-27 04:05:20|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|2
1732680330000|2024-11-27 04:05:30|43.38|43.16|43.39|43.17|43.39|43.17|43.38|43.16|2
1732680340000|2024-11-27 04:05:40|43.37|43.15|43.37|43.15|43.38|43.16|43.37|43.15|3
1732680350000|2024-11-27 04:05:50|43.38|43.16|43.39|43.17|43.39|43.17|43.37|43.15|4
1732680360000|2024-11-27 04:06:00|43.4|43.18|43.53|43.31|43.53|43.31|43.4|43.18|13
1732680370000|2024-11-27 04:06:10|43.54|43.32|43.63|43.41|43.63|43.41|43.54|43.32|11
1732680380000|2024-11-27 04:06:20|43.64|43.42|43.66|43.44|43.66|43.44|43.63|43.41|13
1732680390000|2024-11-27 04:06:30|43.64|43.42|43.66|43.44|43.66|43.44|43.64|43.42|5
1732680400000|2024-11-27 04:06:40|43.65|43.43|43.67|43.45|43.67|43.45|43.65|43.43|9
1732680410000|2024-11-27 04:06:50|43.66|43.44|43.62|43.4|43.66|43.44|43.61|43.39|5
1732680420000|2024-11-27 04:07:00|43.63|43.41|43.69|43.47|43.71|43.49|43.63|43.41|14
1732680430000|2024-11-27 04:07:10|43.7|43.48|43.75|43.53|43.75|43.53|43.7|43.48|12
1732680440000|2024-11-27 04:07:20|43.74|43.52|43.74|43.52|43.74|43.52|43.74|43.52|1
1732680450000|2024-11-27 04:07:30|43.76|43.54|43.75|43.53|43.76|43.54|43.74|43.52|4
1732680460000|2024-11-27 04:07:40|43.74|43.52|43.74|43.52|43.75|43.53|43.74|43.52|3
1732680470000|2024-11-27 04:07:50|43.75|43.53|43.75|43.53|43.76|43.54|43.75|43.53|3
1732680480000|2024-11-27 04:08:00|43.76|43.54|43.74|43.52|43.76|43.54|43.74|43.52|3
1732680490000|2024-11-27 04:08:10|43.73|43.51|43.73|43.51|43.73|43.51|43.7|43.48|7
1732680500000|2024-11-27 04:08:20|43.74|43.52|43.74|43.52|43.75|43.53|43.73|43.51|5
1732680510000|2024-11-27 04:08:30|43.75|43.53|43.74|43.52|43.75|43.53|43.74|43.52|6
1732680520000|2024-11-27 04:08:40|43.75|43.53|43.81|43.59|43.81|43.59|43.75|43.53|8
1732680530000|2024-11-27 04:08:50|43.83|43.61|43.82|43.6|43.83|43.61|43.82|43.6|2
1732680540000|2024-11-27 04:09:00|43.81|43.59|43.78|43.56|43.81|43.59|43.77|43.55|5
1732680550000|2024-11-27 04:09:10|43.79|43.57|43.74|43.52|43.79|43.57|43.74|43.52|8
1732680560000|2024-11-27 04:09:20|43.73|43.51|43.73|43.51|43.74|43.52|43.73|43.51|3
1732680570000|2024-11-27 04:09:30|43.74|43.52|43.74|43.52|43.74|43.52|43.74|43.52|1
1732680580000|2024-11-27 04:09:40|43.75|43.53|43.75|43.53|43.76|43.54|43.75|43.53|3
1732680590000|2024-11-27 04:09:50|43.76|43.54|43.76|43.54|43.77|43.55|43.75|43.53|5
1732680600000|2024-11-27 04:10:00|43.77|43.55|43.79|43.57|43.79|43.57|43.77|43.55|3
1732680610000|2024-11-27 04:10:10|43.8|43.58|43.78|43.56|43.8|43.58|43.77|43.55|5
1732680620000|2024-11-27 04:10:20|43.77|43.55|43.76|43.54|43.78|43.56|43.76|43.54|4
1732680630000|2024-11-27 04:10:30|43.77|43.55|43.74|43.52|43.77|43.55|43.74|43.52|8
1732680640000|2024-11-27 04:10:40|43.75|43.53|43.78|43.56|43.78|43.56|43.74|43.52|6
1732680650000|2024-11-27 04:10:50|43.79|43.57|43.74|43.52|43.79|43.57|43.74|43.52|6
1732680660000|2024-11-27 04:11:00|43.75|43.53|43.68|43.46|43.75|43.53|43.68|43.46|6
1732680670000|2024-11-27 04:11:10|43.67|43.45|43.6|43.38|43.67|43.45|43.6|43.38|6
1732680680000|2024-11-27 04:11:20|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1732680690000|2024-11-27 04:11:30|43.59|43.37|43.56|43.34|43.59|43.37|43.56|43.34|4
1732680700000|2024-11-27 04:11:40|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1732680710000|2024-11-27 04:11:50|43.57|43.35|43.58|43.36|43.58|43.36|43.57|43.35|2
1732680720000|2024-11-27 04:12:00|43.59|43.37|43.62|43.4|43.65|43.43|43.59|43.37|6
1732680730000|2024-11-27 04:12:10|43.63|43.41|43.72|43.5|43.72|43.5|43.63|43.41|8
1732680740000|2024-11-27 04:12:20|43.71|43.49|43.66|43.44|43.71|43.49|43.66|43.44|8
1732680750000|2024-11-27 04:12:30|43.65|43.43|43.67|43.45|43.68|43.46|43.63|43.41|8
1732680760000|2024-11-27 04:12:40|43.66|43.44|43.65|43.43|43.68|43.46|43.65|43.43|5
1732680770000|2024-11-27 04:12:50|43.66|43.44|43.66|43.44|43.67|43.45|43.66|43.44|3
1732680780000|2024-11-27 04:13:00|43.64|43.42|43.63|43.41|43.64|43.42|43.62|43.4|5
1732680790000|2024-11-27 04:13:10|43.62|43.4|43.6|43.38|43.62|43.4|43.6|43.38|7
1732680800000|2024-11-27 04:13:20|43.59|43.37|43.6|43.38|43.6|43.38|43.59|43.37|2
1732680810000|2024-11-27 04:13:30|43.59|43.37|43.56|43.34|43.59|43.37|43.56|43.34|4
1732680820000|2024-11-27 04:13:40|43.54|43.32|43.52|43.3|43.54|43.32|43.52|43.3|3
1732680830000|2024-11-27 04:13:50|43.53|43.31|43.52|43.3|43.53|43.31|43.52|43.3|2
1732680850000|2024-11-27 04:14:10|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1732680860000|2024-11-27 04:14:20|43.52|43.3|43.56|43.34|43.56|43.34|43.51|43.29|5
1732680870000|2024-11-27 04:14:30|43.57|43.35|43.54|43.32|43.57|43.35|43.53|43.31|7
1732680880000|2024-11-27 04:14:40|43.53|43.31|43.55|43.33|43.55|43.33|43.53|43.31|3
1732680890000|2024-11-27 04:14:50|43.53|43.31|43.48|43.26|43.54|43.32|43.48|43.26|4
1732680900000|2024-11-27 04:15:00|43.49|43.27|43.45|43.23|43.49|43.27|43.45|43.23|5
1732680910000|2024-11-27 04:15:10|43.44|43.22|43.37|43.15|43.44|43.22|43.34|43.12|13
1732680920000|2024-11-27 04:15:20|43.39|43.17|43.4|43.18|43.4|43.18|43.38|43.16|9
1732680930000|2024-11-27 04:15:30|43.39|43.17|43.4|43.18|43.4|43.18|43.39|43.17|8
1732680940000|2024-11-27 04:15:40|43.38|43.16|43.38|43.16|43.39|43.17|43.36|43.14|7
1732680950000|2024-11-27 04:15:50|43.39|43.17|43.4|43.18|43.4|43.18|43.39|43.17|2
1732680960000|2024-11-27 04:16:00|43.43|43.21|43.46|43.24|43.46|43.24|43.42|43.2|12
1732680970000|2024-11-27 04:16:10|43.44|43.22|43.47|43.25|43.48|43.26|43.44|43.22|6
1732680980000|2024-11-27 04:16:20|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1732681010000|2024-11-27 04:16:50|43.47|43.25|43.54|43.32|43.55|43.33|43.47|43.25|6
1732681020000|2024-11-27 04:17:00|43.53|43.31|43.44|43.22|43.53|43.31|43.44|43.22|7
1732681030000|2024-11-27 04:17:10|43.43|43.21|43.43|43.21|43.43|43.21|43.39|43.17|6
1732681040000|2024-11-27 04:17:20|43.44|43.22|43.45|43.23|43.45|43.23|43.44|43.22|2
1732681050000|2024-11-27 04:17:30|43.46|43.24|43.51|43.29|43.51|43.29|43.46|43.24|3
1732681060000|2024-11-27 04:17:40|43.52|43.3|43.55|43.33|43.55|43.33|43.52|43.3|4
1732681070000|2024-11-27 04:17:50|43.57|43.35|43.63|43.41|43.63|43.41|43.57|43.35|5
1732681080000|2024-11-27 04:18:00|43.62|43.4|43.59|43.37|43.62|43.4|43.58|43.36|15
1732681090000|2024-11-27 04:18:10|43.6|43.38|43.61|43.39|43.61|43.39|43.59|43.37|6
1732681100000|2024-11-27 04:18:20|43.62|43.4|43.74|43.52|43.74|43.52|43.62|43.4|9
1732681110000|2024-11-27 04:18:30|43.7|43.48|43.75|43.53|43.75|43.53|43.7|43.48|5
1732681120000|2024-11-27 04:18:40|43.74|43.52|43.77|43.55|43.77|43.55|43.74|43.52|6
1732681130000|2024-11-27 04:18:50|43.78|43.56|43.81|43.59|43.81|43.59|43.78|43.56|4
1732681140000|2024-11-27 04:19:00|43.8|43.58|44|43.78|44.01|43.79|43.8|43.58|21
1732681150000|2024-11-27 04:19:10|43.98|43.76|44.02|43.8|44.02|43.8|43.97|43.75|8
1732681160000|2024-11-27 04:19:20|44.01|43.79|44.01|43.79|44.02|43.8|44.01|43.79|7
1732681170000|2024-11-27 04:19:30|44.02|43.8|44.01|43.79|44.02|43.8|44.01|43.79|2
1732681180000|2024-11-27 04:19:40|44.02|43.8|43.91|43.69|44.02|43.8|43.9|43.68|8
1732681190000|2024-11-27 04:19:50|43.98|43.76|43.98|43.76|43.98|43.76|43.98|43.76|1
1732681200000|2024-11-27 04:20:00|43.99|43.77|44.02|43.8|44.02|43.8|43.99|43.77|5
1732681210000|2024-11-27 04:20:10|44.01|43.79|44.06|43.84|44.07|43.85|43.99|43.77|8
1732681220000|2024-11-27 04:20:20|44.07|43.85|44.05|43.83|44.07|43.85|44.04|43.82|5
1732681230000|2024-11-27 04:20:30|44.07|43.85|44.17|43.95|44.17|43.95|44.05|43.83|9
1732681240000|2024-11-27 04:20:40|44.18|43.96|44.23|44.01|44.23|44.01|44.18|43.96|8
1732681250000|2024-11-27 04:20:50|44.22|44|44.26|44.04|44.26|44.04|44.18|43.96|11
1732681260000|2024-11-27 04:21:00|44.25|44.03|44.19|43.97|44.25|44.03|44.19|43.97|7
1732681270000|2024-11-27 04:21:10|44.2|43.98|44.21|43.99|44.21|43.99|44.19|43.97|4
1732681280000|2024-11-27 04:21:20|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|4
1732681290000|2024-11-27 04:21:30|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1732681300000|2024-11-27 04:21:40|44.18|43.96|44.13|43.91|44.18|43.96|44.13|43.91|7
1732681310000|2024-11-27 04:21:50|44.12|43.9|44.09|43.87|44.12|43.9|44.08|43.86|6
1732681320000|2024-11-27 04:22:00|44.08|43.86|43.99|43.77|44.08|43.86|43.99|43.77|10
1732681330000|2024-11-27 04:22:10|44|43.78|44.05|43.83|44.05|43.83|44|43.78|4
1732681340000|2024-11-27 04:22:20|44.04|43.82|44.02|43.8|44.05|43.83|44|43.78|12
1732681350000|2024-11-27 04:22:30|44.03|43.81|44.04|43.82|44.04|43.82|44.02|43.8|8
1732681360000|2024-11-27 04:22:40|44.06|43.84|44.1|43.88|44.11|43.89|44.06|43.84|6
1732681370000|2024-11-27 04:22:50|44.11|43.89|44.11|43.89|44.11|43.89|44.11|43.89|1
1732681380000|2024-11-27 04:23:00|44.14|43.92|44.21|43.99|44.21|43.99|44.14|43.92|4
1732681390000|2024-11-27 04:23:10|44.2|43.98|44.2|43.98|44.2|43.98|44.15|43.93|10
1732681400000|2024-11-27 04:23:20|44.19|43.97|44.21|43.99|44.21|43.99|44.19|43.97|3
1732681410000|2024-11-27 04:23:30|44.22|44|44.23|44.01|44.23|44.01|44.21|43.99|5
1732681420000|2024-11-27 04:23:40|44.22|44|44.22|44|44.22|44|44.21|43.99|3
1732681430000|2024-11-27 04:23:50|44.21|43.99|44.23|44.01|44.23|44.01|44.21|43.99|2
1732681440000|2024-11-27 04:24:00|44.2|43.98|44.18|43.96|44.2|43.98|44.17|43.95|5
1732681450000|2024-11-27 04:24:10|44.17|43.95|44.04|43.82|44.17|43.95|44.04|43.82|18
1732681460000|2024-11-27 04:24:20|44.03|43.81|44.1|43.88|44.1|43.88|44.02|43.8|8
1732681470000|2024-11-27 04:24:30|44.09|43.87|44.09|43.87|44.1|43.88|44.07|43.85|9
1732681480000|2024-11-27 04:24:40|44.1|43.88|44.12|43.9|44.12|43.9|44.1|43.88|3
1732681490000|2024-11-27 04:24:50|44.13|43.91|44.15|43.93|44.15|43.93|44.13|43.91|2
1732681500000|2024-11-27 04:25:00|44.16|43.94|44.22|44|44.22|44|44.16|43.94|7
1732681510000|2024-11-27 04:25:10|44.24|44.02|44.43|44.21|44.43|44.21|44.24|44.02|14
1732681520000|2024-11-27 04:25:20|44.44|44.22|44.52|44.3|44.52|44.3|44.44|44.22|10
1732681530000|2024-11-27 04:25:30|44.5|44.28|44.53|44.31|44.54|44.32|44.5|44.28|5
1732681540000|2024-11-27 04:25:40|44.54|44.32|44.54|44.32|44.55|44.33|44.54|44.32|5
1732681550000|2024-11-27 04:25:50|44.5|44.28|44.48|44.26|44.51|44.29|44.48|44.26|5
1732681560000|2024-11-27 04:26:00|44.49|44.27|44.54|44.32|44.54|44.32|44.48|44.26|6
1732681570000|2024-11-27 04:26:10|44.53|44.31|44.5|44.28|44.53|44.31|44.48|44.26|8
1732681580000|2024-11-27 04:26:20|44.49|44.27|44.47|44.25|44.49|44.27|44.47|44.25|5
1732681590000|2024-11-27 04:26:30|44.46|44.24|44.45|44.23|44.46|44.24|44.44|44.22|4
1732681600000|2024-11-27 04:26:40|44.46|44.24|44.48|44.26|44.49|44.27|44.46|44.24|4
1732681610000|2024-11-27 04:26:50|44.49|44.27|44.52|44.3|44.52|44.3|44.49|44.27|3
1732681620000|2024-11-27 04:27:00|44.5|44.28|44.4|44.18|44.51|44.29|44.39|44.17|12
1732681630000|2024-11-27 04:27:10|44.41|44.19|44.35|44.13|44.43|44.21|44.34|44.12|14
1732681640000|2024-11-27 04:27:20|44.34|44.12|44.32|44.1|44.34|44.12|44.32|44.1|3
1732681650000|2024-11-27 04:27:30|44.33|44.11|44.34|44.12|44.34|44.12|44.32|44.1|4
1732681660000|2024-11-27 04:27:40|44.32|44.1|44.33|44.11|44.39|44.17|44.32|44.1|10
1732681670000|2024-11-27 04:27:50|44.32|44.1|44.34|44.12|44.37|44.15|44.32|44.1|15
1732681680000|2024-11-27 04:28:00|44.35|44.13|44.34|44.12|44.36|44.14|44.34|44.12|6
1732681690000|2024-11-27 04:28:10|44.33|44.11|44.3|44.08|44.33|44.11|44.26|44.04|11
1732681700000|2024-11-27 04:28:20|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|4
1732681710000|2024-11-27 04:28:30|44.31|44.09|44.32|44.1|44.34|44.12|44.31|44.09|10
1732681720000|2024-11-27 04:28:40|44.31|44.09|44.31|44.09|44.33|44.11|44.31|44.09|4
1732681730000|2024-11-27 04:28:50|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1732681740000|2024-11-27 04:29:00|44.33|44.11|44.23|44.01|44.35|44.13|44.23|44.01|10
1732681750000|2024-11-27 04:29:10|44.22|44|44.26|44.04|44.26|44.04|44.22|44|5
1732681760000|2024-11-27 04:29:20|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|4
1732681770000|2024-11-27 04:29:30|44.27|44.05|44.26|44.04|44.27|44.05|44.25|44.03|7
1732681780000|2024-11-27 04:29:40|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1732681790000|2024-11-27 04:29:50|44.28|44.06|44.33|44.11|44.33|44.11|44.28|44.06|4
1732681800000|2024-11-27 04:30:00|44.34|44.12|44.32|44.1|44.35|44.13|44.32|44.1|6
1732681810000|2024-11-27 04:30:10|44.3|44.08|44.21|43.99|44.3|44.08|44.19|43.97|11
1732681820000|2024-11-27 04:30:20|44.22|44|44.29|44.07|44.3|44.08|44.22|44|12
1732681830000|2024-11-27 04:30:30|44.3|44.08|44.29|44.07|44.33|44.11|44.29|44.07|6
1732681840000|2024-11-27 04:30:40|44.27|44.05|44.31|44.09|44.31|44.09|44.27|44.05|5
1732681850000|2024-11-27 04:30:50|44.32|44.1|44.34|44.12|44.34|44.12|44.32|44.1|7
1732681860000|2024-11-27 04:31:00|44.33|44.11|44.48|44.26|44.51|44.29|44.31|44.09|14
1732681870000|2024-11-27 04:31:10|44.5|44.28|44.47|44.25|44.51|44.29|44.44|44.22|12
1732681880000|2024-11-27 04:31:20|44.49|44.27|44.49|44.27|44.51|44.29|44.48|44.26|7
1732681890000|2024-11-27 04:31:30|44.5|44.28|44.58|44.36|44.58|44.36|44.49|44.27|10
1732681900000|2024-11-27 04:31:40|44.57|44.35|44.57|44.35|44.57|44.35|44.56|44.34|3
1732681910000|2024-11-27 04:31:50|44.56|44.34|44.61|44.39|44.61|44.39|44.56|44.34|8
1732681920000|2024-11-27 04:32:00|44.62|44.4|44.6|44.38|44.63|44.41|44.6|44.38|5
1732681930000|2024-11-27 04:32:10|44.59|44.37|44.41|44.19|44.59|44.37|44.41|44.19|10
1732681940000|2024-11-27 04:32:20|44.43|44.21|44.34|44.12|44.43|44.21|44.34|44.12|9
1732681950000|2024-11-27 04:32:30|44.35|44.13|44.32|44.1|44.35|44.13|44.31|44.09|10
1732681960000|2024-11-27 04:32:40|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1732681970000|2024-11-27 04:32:50|44.35|44.13|44.4|44.18|44.4|44.18|44.35|44.13|5
1732681980000|2024-11-27 04:33:00|44.39|44.17|44.4|44.18|44.4|44.18|44.35|44.13|8
1732681990000|2024-11-27 04:33:10|44.41|44.19|44.4|44.18|44.41|44.19|44.4|44.18|2
1732682000000|2024-11-27 04:33:20|44.41|44.19|44.38|44.16|44.42|44.2|44.37|44.15|8
1732682010000|2024-11-27 04:33:30|44.39|44.17|44.41|44.19|44.41|44.19|44.38|44.16|7
1732682020000|2024-11-27 04:33:40|44.36|44.14|44.33|44.11|44.36|44.14|44.33|44.11|3
1732682030000|2024-11-27 04:33:50|44.32|44.1|44.29|44.07|44.32|44.1|44.29|44.07|4
1732682040000|2024-11-27 04:34:00|44.25|44.03|44.24|44.02|44.25|44.03|44.23|44.01|6
1732682050000|2024-11-27 04:34:10|44.25|44.03|44.25|44.03|44.25|44.03|44.24|44.02|7
1732682060000|2024-11-27 04:34:20|44.26|44.04|44.23|44.01|44.26|44.04|44.23|44.01|3
1732682070000|2024-11-27 04:34:30|44.22|44|44.19|43.97|44.22|44|44.17|43.95|7
1732682080000|2024-11-27 04:34:40|44.18|43.96|44.18|43.96|44.19|43.97|44.17|43.95|5
1732682090000|2024-11-27 04:34:50|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1732682100000|2024-11-27 04:35:00|44.18|43.96|44.14|43.92|44.19|43.97|44.13|43.91|10
1732682110000|2024-11-27 04:35:10|44.13|43.91|44.09|43.87|44.13|43.91|44.09|43.87|9
1732682120000|2024-11-27 04:35:20|44.04|43.82|44|43.78|44.04|43.82|44|43.78|7
1732682130000|2024-11-27 04:35:30|43.97|43.75|43.95|43.73|43.97|43.75|43.94|43.72|7
1732682140000|2024-11-27 04:35:40|43.94|43.72|43.95|43.73|43.95|43.73|43.94|43.72|6
1732682150000|2024-11-27 04:35:50|43.94|43.72|43.93|43.71|43.95|43.73|43.93|43.71|4
1732682160000|2024-11-27 04:36:00|43.94|43.72|43.92|43.7|43.94|43.72|43.91|43.69|9
1732682170000|2024-11-27 04:36:10|43.91|43.69|43.97|43.75|43.97|43.75|43.91|43.69|10
1732682180000|2024-11-27 04:36:20|43.98|43.76|44.01|43.79|44.03|43.81|43.98|43.76|8
1732682190000|2024-11-27 04:36:30|43.99|43.77|43.91|43.69|43.99|43.77|43.91|43.69|10
1732682200000|2024-11-27 04:36:40|43.9|43.68|43.9|43.68|43.9|43.68|43.9|43.68|1
1732682210000|2024-11-27 04:36:50|43.87|43.65|43.85|43.63|43.87|43.65|43.84|43.62|13
1732682220000|2024-11-27 04:37:00|43.84|43.62|43.78|43.56|43.84|43.62|43.78|43.56|12
1732682230000|2024-11-27 04:37:10|43.8|43.58|43.77|43.55|43.8|43.58|43.77|43.55|4
1732682240000|2024-11-27 04:37:20|43.75|43.53|43.73|43.51|43.75|43.53|43.73|43.51|5
1732682250000|2024-11-27 04:37:30|43.72|43.5|43.72|43.5|43.72|43.5|43.72|43.5|1
1732682260000|2024-11-27 04:37:40|43.71|43.49|43.7|43.48|43.71|43.49|43.7|43.48|2
1732682270000|2024-11-27 04:37:50|43.69|43.47|43.66|43.44|43.69|43.47|43.66|43.44|2
1732682280000|2024-11-27 04:38:00|43.65|43.43|43.67|43.45|43.67|43.45|43.64|43.42|4
1732682290000|2024-11-27 04:38:10|43.65|43.43|43.73|43.51|43.74|43.52|43.65|43.43|11
1732682300000|2024-11-27 04:38:20|43.75|43.53|43.71|43.49|43.75|43.53|43.7|43.48|4
1732682310000|2024-11-27 04:38:30|43.72|43.5|43.74|43.52|43.74|43.52|43.71|43.49|4
1732682320000|2024-11-27 04:38:40|43.76|43.54|43.77|43.55|43.78|43.56|43.75|43.53|8
1732682330000|2024-11-27 04:38:50|43.76|43.54|43.75|43.53|43.76|43.54|43.75|43.53|8
1732682340000|2024-11-27 04:39:00|43.73|43.51|43.77|43.55|43.77|43.55|43.7|43.48|11
1732682350000|2024-11-27 04:39:10|43.76|43.54|43.76|43.54|43.76|43.54|43.73|43.51|6
1732682360000|2024-11-27 04:39:20|43.79|43.57|43.82|43.6|43.83|43.61|43.79|43.57|7
1732682370000|2024-11-27 04:39:30|43.83|43.61|43.83|43.61|43.84|43.62|43.82|43.6|5
1732682380000|2024-11-27 04:39:40|43.84|43.62|43.76|43.54|43.84|43.62|43.76|43.54|9
1732682390000|2024-11-27 04:39:50|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1732682400000|2024-11-27 04:40:00|43.75|43.53|43.82|43.6|43.82|43.6|43.74|43.52|11
1732682410000|2024-11-27 04:40:10|43.86|43.64|43.79|43.57|43.91|43.69|43.79|43.57|14
1732682420000|2024-11-27 04:40:20|43.8|43.58|43.83|43.61|43.83|43.61|43.8|43.58|5
1732682430000|2024-11-27 04:40:30|43.84|43.62|43.88|43.66|43.9|43.68|43.84|43.62|8
1732682440000|2024-11-27 04:40:40|43.89|43.67|43.89|43.67|43.89|43.67|43.87|43.65|9
1732682450000|2024-11-27 04:40:50|43.88|43.66|43.77|43.55|43.88|43.66|43.75|43.53|16
1732682460000|2024-11-27 04:41:00|43.78|43.56|43.72|43.5|43.78|43.56|43.72|43.5|6
1732682470000|2024-11-27 04:41:10|43.71|43.49|43.67|43.45|43.71|43.49|43.66|43.44|8
1732682480000|2024-11-27 04:41:20|43.68|43.46|43.71|43.49|43.72|43.5|43.67|43.45|6
1732682490000|2024-11-27 04:41:30|43.7|43.48|43.67|43.45|43.7|43.48|43.65|43.43|7
1732682500000|2024-11-27 04:41:40|43.66|43.44|43.65|43.43|43.66|43.44|43.65|43.43|2
1732682510000|2024-11-27 04:41:50|43.66|43.44|43.7|43.48|43.7|43.48|43.65|43.43|7
1732682520000|2024-11-27 04:42:00|43.67|43.45|43.69|43.47|43.69|43.47|43.67|43.45|5
1732682530000|2024-11-27 04:42:10|43.71|43.49|43.69|43.47|43.71|43.49|43.69|43.47|3
1732682540000|2024-11-27 04:42:20|43.7|43.48|43.77|43.55|43.77|43.55|43.7|43.48|6
1732682550000|2024-11-27 04:42:30|43.78|43.56|43.82|43.6|43.83|43.61|43.78|43.56|6
1732682560000|2024-11-27 04:42:40|43.81|43.59|43.82|43.6|43.82|43.6|43.78|43.56|7
1732682570000|2024-11-27 04:42:50|43.83|43.61|43.84|43.62|43.84|43.62|43.83|43.61|2
1732682580000|2024-11-27 04:43:00|43.83|43.61|43.84|43.62|43.84|43.62|43.82|43.6|4
1732682590000|2024-11-27 04:43:10|43.85|43.63|43.87|43.65|43.89|43.67|43.85|43.63|7
1732682600000|2024-11-27 04:43:20|43.88|43.66|43.94|43.72|43.95|43.73|43.88|43.66|9
1732682610000|2024-11-27 04:43:30|43.95|43.73|44.01|43.79|44.01|43.79|43.95|43.73|9
1732682620000|2024-11-27 04:43:40|44.02|43.8|44.02|43.8|44.03|43.81|43.98|43.76|10
1732682630000|2024-11-27 04:43:50|44.03|43.81|44.04|43.82|44.04|43.82|44.03|43.81|4
1732682640000|2024-11-27 04:44:00|44.05|43.83|44.07|43.85|44.07|43.85|44.04|43.82|8
1732682650000|2024-11-27 04:44:10|44.06|43.84|43.98|43.76|44.06|43.84|43.98|43.76|7
1732682660000|2024-11-27 04:44:20|43.97|43.75|43.9|43.68|43.97|43.75|43.9|43.68|6
1732682670000|2024-11-27 04:44:30|43.89|43.67|43.9|43.68|43.91|43.69|43.88|43.66|16
1732682680000|2024-11-27 04:44:40|43.89|43.67|43.87|43.65|43.89|43.67|43.87|43.65|3
1732682690000|2024-11-27 04:44:50|43.88|43.66|43.88|43.66|43.88|43.66|43.87|43.65|5
1732682700000|2024-11-27 04:45:00|43.87|43.65|43.87|43.65|43.87|43.65|43.87|43.65|1
1732682710000|2024-11-27 04:45:10|43.88|43.66|43.98|43.76|43.98|43.76|43.88|43.66|14
1732682720000|2024-11-27 04:45:20|43.97|43.75|43.94|43.72|44|43.78|43.93|43.71|11
1732682730000|2024-11-27 04:45:30|43.93|43.71|43.92|43.7|43.96|43.74|43.92|43.7|8
1732682740000|2024-11-27 04:45:40|43.93|43.71|43.9|43.68|43.93|43.71|43.9|43.68|4
1732682750000|2024-11-27 04:45:50|43.89|43.67|43.86|43.64|43.89|43.67|43.86|43.64|4
1732682760000|2024-11-27 04:46:00|43.85|43.63|43.78|43.56|43.85|43.63|43.77|43.55|10
1732682770000|2024-11-27 04:46:10|43.79|43.57|43.76|43.54|43.8|43.58|43.75|43.53|8
1732682780000|2024-11-27 04:46:20|43.78|43.56|43.78|43.56|43.79|43.57|43.77|43.55|14
1732682790000|2024-11-27 04:46:30|43.79|43.57|43.79|43.57|43.79|43.57|43.77|43.55|6
1732682800000|2024-11-27 04:46:40|43.82|43.6|43.83|43.61|43.87|43.65|43.82|43.6|6
1732682810000|2024-11-27 04:46:50|43.84|43.62|43.88|43.66|43.88|43.66|43.8|43.58|15
1732682820000|2024-11-27 04:47:00|43.87|43.65|43.9|43.68|43.9|43.68|43.84|43.62|10
1732682830000|2024-11-27 04:47:10|43.94|43.72|43.87|43.65|43.96|43.74|43.87|43.65|8
1732682840000|2024-11-27 04:47:20|43.86|43.64|43.81|43.59|43.86|43.64|43.8|43.58|7
1732682850000|2024-11-27 04:47:30|43.82|43.6|43.8|43.58|43.82|43.6|43.8|43.58|4
1732682860000|2024-11-27 04:47:40|43.81|43.59|43.81|43.59|43.82|43.6|43.81|43.59|3
1732682870000|2024-11-27 04:47:50|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1732682880000|2024-11-27 04:48:00|43.81|43.59|43.82|43.6|43.82|43.6|43.81|43.59|2
1732682890000|2024-11-27 04:48:10|43.81|43.59|43.79|43.57|43.81|43.59|43.79|43.57|2
1732682900000|2024-11-27 04:48:20|43.8|43.58|43.82|43.6|43.82|43.6|43.8|43.58|2
1732682910000|2024-11-27 04:48:30|43.79|43.57|43.79|43.57|43.8|43.58|43.79|43.57|5
1732682920000|2024-11-27 04:48:40|43.8|43.58|43.8|43.58|43.8|43.58|43.8|43.58|1
1732682940000|2024-11-27 04:49:00|43.81|43.59|43.77|43.55|43.86|43.64|43.77|43.55|9
1732682950000|2024-11-27 04:49:10|43.76|43.54|43.69|43.47|43.76|43.54|43.68|43.46|6
1732682960000|2024-11-27 04:49:20|43.68|43.46|43.89|43.67|43.89|43.67|43.66|43.44|15
1732682970000|2024-11-27 04:49:30|43.9|43.68|43.97|43.75|43.97|43.75|43.9|43.68|7
1732682980000|2024-11-27 04:49:40|43.98|43.76|43.91|43.69|43.98|43.76|43.9|43.68|9
1732682990000|2024-11-27 04:49:50|43.9|43.68|43.87|43.65|43.9|43.68|43.87|43.65|3
1732683000000|2024-11-27 04:50:00|43.85|43.63|43.77|43.55|43.85|43.63|43.77|43.55|10
1732683010000|2024-11-27 04:50:10|43.78|43.56|43.7|43.48|43.78|43.56|43.7|43.48|8
1732683020000|2024-11-27 04:50:20|43.69|43.47|43.74|43.52|43.74|43.52|43.69|43.47|3
1732683030000|2024-11-27 04:50:30|43.73|43.51|43.71|43.49|43.73|43.51|43.7|43.48|6
1732683040000|2024-11-27 04:50:40|43.7|43.48|43.66|43.44|43.7|43.48|43.66|43.44|7
1732683050000|2024-11-27 04:50:50|43.65|43.43|43.6|43.38|43.65|43.43|43.6|43.38|8
1732683060000|2024-11-27 04:51:00|43.58|43.36|43.67|43.45|43.69|43.47|43.58|43.36|12
1732683070000|2024-11-27 04:51:10|43.68|43.46|43.64|43.42|43.68|43.46|43.63|43.41|8
1732683080000|2024-11-27 04:51:20|43.65|43.43|43.64|43.42|43.65|43.43|43.64|43.42|2
1732683090000|2024-11-27 04:51:30|43.63|43.41|43.65|43.43|43.65|43.43|43.63|43.41|5
1732683100000|2024-11-27 04:51:40|43.63|43.41|43.65|43.43|43.65|43.43|43.63|43.41|5
1732683110000|2024-11-27 04:51:50|43.66|43.44|43.67|43.45|43.67|43.45|43.66|43.44|2
1732683120000|2024-11-27 04:52:00|43.66|43.44|43.65|43.43|43.66|43.44|43.64|43.42|4
1732683130000|2024-11-27 04:52:10|43.64|43.42|43.63|43.41|43.64|43.42|43.61|43.39|9
1732683140000|2024-11-27 04:52:20|43.62|43.4|43.63|43.41|43.63|43.41|43.61|43.39|4
1732683150000|2024-11-27 04:52:30|43.64|43.42|43.68|43.46|43.68|43.46|43.64|43.42|4
1732683160000|2024-11-27 04:52:40|43.67|43.45|43.64|43.42|43.67|43.45|43.64|43.42|4
1732683170000|2024-11-27 04:52:50|43.63|43.41|43.61|43.39|43.63|43.41|43.61|43.39|3
1732683180000|2024-11-27 04:53:00|43.6|43.38|43.61|43.39|43.62|43.4|43.59|43.37|8
1732683190000|2024-11-27 04:53:10|43.59|43.37|43.55|43.33|43.59|43.37|43.54|43.32|7
1732683200000|2024-11-27 04:53:20|43.53|43.31|43.55|43.33|43.55|43.33|43.52|43.3|6
1732683210000|2024-11-27 04:53:30|43.56|43.34|43.55|43.33|43.56|43.34|43.55|43.33|4
1732683220000|2024-11-27 04:53:40|43.54|43.32|43.55|43.33|43.55|43.33|43.54|43.32|2
1732683230000|2024-11-27 04:53:50|43.56|43.34|43.51|43.29|43.56|43.34|43.51|43.29|6
1732683240000|2024-11-27 04:54:00|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1732683250000|2024-11-27 04:54:10|43.5|43.28|43.48|43.26|43.5|43.28|43.48|43.26|3
1732683260000|2024-11-27 04:54:20|43.49|43.27|43.48|43.26|43.49|43.27|43.48|43.26|4
1732683270000|2024-11-27 04:54:30|43.47|43.25|43.48|43.26|43.48|43.26|43.47|43.25|4
1732683300000|2024-11-27 04:55:00|43.5|43.28|43.53|43.31|43.53|43.31|43.48|43.26|5
1732683310000|2024-11-27 04:55:10|43.52|43.3|43.52|43.3|43.53|43.31|43.52|43.3|3
1732683320000|2024-11-27 04:55:20|43.53|43.31|43.52|43.3|43.53|43.31|43.52|43.3|4
1732683330000|2024-11-27 04:55:30|43.5|43.28|43.48|43.26|43.5|43.28|43.48|43.26|5
1732683340000|2024-11-27 04:55:40|43.47|43.25|43.48|43.26|43.48|43.26|43.47|43.25|4
1732683350000|2024-11-27 04:55:50|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1732683360000|2024-11-27 04:56:00|43.48|43.26|43.59|43.37|43.59|43.37|43.48|43.26|9
1732683370000|2024-11-27 04:56:10|43.58|43.36|43.6|43.38|43.6|43.38|43.58|43.36|3
1732683380000|2024-11-27 04:56:20|43.59|43.37|43.58|43.36|43.59|43.37|43.58|43.36|2
1732683390000|2024-11-27 04:56:30|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1732683400000|2024-11-27 04:56:40|43.6|43.38|43.68|43.46|43.68|43.46|43.6|43.38|6
1732683410000|2024-11-27 04:56:50|43.69|43.47|43.71|43.49|43.72|43.5|43.69|43.47|6
1732683420000|2024-11-27 04:57:00|43.72|43.5|43.69|43.47|43.72|43.5|43.69|43.47|2
1732683430000|2024-11-27 04:57:10|43.68|43.46|43.7|43.48|43.7|43.48|43.67|43.45|8
1732683440000|2024-11-27 04:57:20|43.69|43.47|43.68|43.46|43.7|43.48|43.67|43.45|7
1732683450000|2024-11-27 04:57:30|43.66|43.44|43.65|43.43|43.67|43.45|43.65|43.43|3
1732683460000|2024-11-27 04:57:40|43.64|43.42|43.63|43.41|43.65|43.43|43.63|43.41|4
1732683470000|2024-11-27 04:57:50|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1732683480000|2024-11-27 04:58:00|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1732683490000|2024-11-27 04:58:10|43.69|43.47|43.64|43.42|43.69|43.47|43.64|43.42|4
1732683500000|2024-11-27 04:58:20|43.63|43.41|43.6|43.38|43.63|43.41|43.6|43.38|7
1732683510000|2024-11-27 04:58:30|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1732683520000|2024-11-27 04:58:40|43.6|43.38|43.62|43.4|43.62|43.4|43.6|43.38|3
1732683530000|2024-11-27 04:58:50|43.63|43.41|43.64|43.42|43.64|43.42|43.63|43.41|2
1732683540000|2024-11-27 04:59:00|43.65|43.43|43.65|43.43|43.65|43.43|43.65|43.43|1
1732683550000|2024-11-27 04:59:10|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1732683560000|2024-11-27 04:59:20|43.65|43.43|43.65|43.43|43.65|43.43|43.65|43.43|1
1732683570000|2024-11-27 04:59:30|43.66|43.44|43.7|43.48|43.71|43.49|43.66|43.44|5
1732683590000|2024-11-27 04:59:50|43.69|43.47|43.66|43.44|43.7|43.48|43.66|43.44|6
1732683600000|2024-11-27 05:00:00|43.64|43.42|43.69|43.47|43.69|43.47|43.64|43.42|5
1732683610000|2024-11-27 05:00:10|43.7|43.48|43.65|43.43|43.71|43.49|43.65|43.43|6
1732683620000|2024-11-27 05:00:20|43.67|43.45|43.66|43.44|43.67|43.45|43.66|43.44|2
1732683630000|2024-11-27 05:00:30|43.65|43.43|43.61|43.39|43.68|43.46|43.61|43.39|7
1732683640000|2024-11-27 05:00:40|43.63|43.41|43.63|43.41|43.66|43.44|43.62|43.4|9
1732683650000|2024-11-27 05:00:50|43.64|43.42|43.59|43.37|43.65|43.43|43.58|43.36|12
1732683660000|2024-11-27 05:01:00|43.56|43.34|43.57|43.35|43.57|43.35|43.55|43.33|6
1732683670000|2024-11-27 05:01:10|43.6|43.38|43.63|43.41|43.63|43.41|43.57|43.35|14
1732683680000|2024-11-27 05:01:20|43.62|43.4|43.6|43.38|43.64|43.42|43.6|43.38|7
1732683690000|2024-11-27 05:01:30|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1732683700000|2024-11-27 05:01:40|43.61|43.39|43.63|43.41|43.63|43.41|43.61|43.39|5
1732683710000|2024-11-27 05:01:50|43.64|43.42|43.65|43.43|43.66|43.44|43.64|43.42|4
1732683720000|2024-11-27 05:02:00|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1732683730000|2024-11-27 05:02:10|43.65|43.43|43.66|43.44|43.67|43.45|43.65|43.43|4
1732683740000|2024-11-27 05:02:20|43.65|43.43|43.63|43.41|43.65|43.43|43.63|43.41|4
1732683750000|2024-11-27 05:02:30|43.64|43.42|43.66|43.44|43.66|43.44|43.64|43.42|3
1732683760000|2024-11-27 05:02:40|43.67|43.45|43.67|43.45|43.67|43.45|43.67|43.45|1
1732683780000|2024-11-27 05:03:00|43.68|43.46|43.72|43.5|43.74|43.52|43.68|43.46|9
1732683790000|2024-11-27 05:03:10|43.73|43.51|43.71|43.49|43.74|43.52|43.71|43.49|6
1732683810000|2024-11-27 05:03:30|43.7|43.48|43.7|43.48|43.7|43.48|43.7|43.48|1
1732683820000|2024-11-27 05:03:40|43.69|43.47|43.67|43.45|43.69|43.47|43.67|43.45|3
1732683830000|2024-11-27 05:03:50|43.62|43.4|43.61|43.39|43.62|43.4|43.61|43.39|2
1732683840000|2024-11-27 05:04:00|43.6|43.38|43.55|43.33|43.6|43.38|43.55|43.33|8
1732683850000|2024-11-27 05:04:10|43.54|43.32|43.53|43.31|43.55|43.33|43.53|43.31|10
1732683860000|2024-11-27 05:04:20|43.54|43.32|43.51|43.29|43.54|43.32|43.49|43.27|12
1732683870000|2024-11-27 05:04:30|43.5|43.28|43.51|43.29|43.51|43.29|43.48|43.26|5
1732683880000|2024-11-27 05:04:40|43.53|43.31|43.52|43.3|43.54|43.32|43.51|43.29|7
1732683890000|2024-11-27 05:04:50|43.54|43.32|43.62|43.4|43.62|43.4|43.54|43.32|5
1732683900000|2024-11-27 05:05:00|43.61|43.39|43.58|43.36|43.62|43.4|43.55|43.33|14
1732683910000|2024-11-27 05:05:10|43.57|43.35|43.55|43.33|43.58|43.36|43.55|43.33|6
1732683920000|2024-11-27 05:05:20|43.52|43.3|43.52|43.3|43.53|43.31|43.52|43.3|3
1732683930000|2024-11-27 05:05:30|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1732683950000|2024-11-27 05:05:50|43.5|43.28|43.47|43.25|43.5|43.28|43.47|43.25|3
1732683960000|2024-11-27 05:06:00|43.46|43.24|43.47|43.25|43.47|43.25|43.46|43.24|2
1732683970000|2024-11-27 05:06:10|43.46|43.24|43.47|43.25|43.47|43.25|43.46|43.24|2
1732683980000|2024-11-27 05:06:20|43.46|43.24|43.47|43.25|43.47|43.25|43.46|43.24|2
1732683990000|2024-11-27 05:06:30|43.46|43.24|43.43|43.21|43.46|43.24|43.43|43.21|2
1732684000000|2024-11-27 05:06:40|43.42|43.2|43.36|43.14|43.43|43.21|43.36|43.14|7
1732684010000|2024-11-27 05:06:50|43.39|43.17|43.4|43.18|43.4|43.18|43.39|43.17|2
1732684020000|2024-11-27 05:07:00|43.39|43.17|43.36|43.14|43.39|43.17|43.36|43.14|3
1732684030000|2024-11-27 05:07:10|43.35|43.13|43.36|43.14|43.36|43.14|43.34|43.12|3
1732684040000|2024-11-27 05:07:20|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1732684050000|2024-11-27 05:07:30|43.36|43.14|43.33|43.11|43.36|43.14|43.33|43.11|6
1732684060000|2024-11-27 05:07:40|43.35|43.13|43.38|43.16|43.38|43.16|43.35|43.13|3
1732684070000|2024-11-27 05:07:50|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1732684080000|2024-11-27 05:08:00|43.38|43.16|43.42|43.2|43.42|43.2|43.37|43.15|6
1732684090000|2024-11-27 05:08:10|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1732684100000|2024-11-27 05:08:20|43.42|43.2|43.41|43.19|43.42|43.2|43.4|43.18|3
1732684110000|2024-11-27 05:08:30|43.4|43.18|43.41|43.19|43.41|43.19|43.4|43.18|4
1732684120000|2024-11-27 05:08:40|43.4|43.18|43.39|43.17|43.4|43.18|43.39|43.17|2
1732684130000|2024-11-27 05:08:50|43.42|43.2|43.42|43.2|43.42|43.2|43.41|43.19|3
1732684140000|2024-11-27 05:09:00|43.41|43.19|43.41|43.19|43.41|43.19|43.4|43.18|3
1732684150000|2024-11-27 05:09:10|43.4|43.18|43.38|43.16|43.4|43.18|43.38|43.16|3
1732684160000|2024-11-27 05:09:20|43.39|43.17|43.32|43.1|43.39|43.17|43.32|43.1|8
1732684170000|2024-11-27 05:09:30|43.33|43.11|43.32|43.1|43.33|43.11|43.31|43.09|4
1732684200000|2024-11-27 05:10:00|43.31|43.09|43.33|43.11|43.33|43.11|43.3|43.08|7
1732684210000|2024-11-27 05:10:10|43.35|43.13|43.32|43.1|43.37|43.15|43.32|43.1|10
1732684220000|2024-11-27 05:10:20|43.31|43.09|43.27|43.05|43.31|43.09|43.27|43.05|4
1732684230000|2024-11-27 05:10:30|43.26|43.04|43.28|43.06|43.29|43.07|43.26|43.04|3
1732684240000|2024-11-27 05:10:40|43.29|43.07|43.28|43.06|43.29|43.07|43.28|43.06|4
1732684250000|2024-11-27 05:10:50|43.29|43.07|43.29|43.07|43.3|43.08|43.28|43.06|5
1732684260000|2024-11-27 05:11:00|43.3|43.08|43.28|43.06|43.31|43.09|43.28|43.06|7
1732684270000|2024-11-27 05:11:10|43.27|43.05|43.23|43.01|43.27|43.05|43.23|43.01|5
1732684280000|2024-11-27 05:11:20|43.21|42.99|43.25|43.03|43.25|43.03|43.19|42.97|13
1732684290000|2024-11-27 05:11:30|43.24|43.02|43.21|42.99|43.24|43.02|43.21|42.99|4
1732684300000|2024-11-27 05:11:40|43.22|43|43.2|42.98|43.22|43|43.2|42.98|3
1732684310000|2024-11-27 05:11:50|43.21|42.99|43.22|43|43.22|43|43.2|42.98|5
1732684320000|2024-11-27 05:12:00|43.21|42.99|43.2|42.98|43.21|42.99|43.2|42.98|2
1732684330000|2024-11-27 05:12:10|43.19|42.97|43.2|42.98|43.2|42.98|43.19|42.97|2
1732684340000|2024-11-27 05:12:20|43.22|43|43.21|42.99|43.23|43.01|43.21|42.99|4
1732684350000|2024-11-27 05:12:30|43.22|43|43.21|42.99|43.22|43|43.21|42.99|4
1732684360000|2024-11-27 05:12:40|43.22|43|43.19|42.97|43.22|43|43.19|42.97|4
1732684370000|2024-11-27 05:12:50|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1732684380000|2024-11-27 05:13:00|43.17|42.95|43.18|42.96|43.18|42.96|43.17|42.95|4
1732684390000|2024-11-27 05:13:10|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1732684400000|2024-11-27 05:13:20|43.16|42.94|43.14|42.92|43.16|42.94|43.13|42.91|5
1732684410000|2024-11-27 05:13:30|43.13|42.91|43.13|42.91|43.14|42.92|43.13|42.91|3
1732684430000|2024-11-27 05:13:50|43.14|42.92|43.17|42.95|43.19|42.97|43.14|42.92|4
1732684440000|2024-11-27 05:14:00|43.18|42.96|43.18|42.96|43.18|42.96|43.17|42.95|3
1732684450000|2024-11-27 05:14:10|43.19|42.97|43.2|42.98|43.2|42.98|43.18|42.96|3
1732684460000|2024-11-27 05:14:20|43.18|42.96|43.18|42.96|43.18|42.96|43.16|42.94|4
1732684470000|2024-11-27 05:14:30|43.17|42.95|43.18|42.96|43.18|42.96|43.17|42.95|2
1732684480000|2024-11-27 05:14:40|43.17|42.95|43.15|42.93|43.17|42.95|43.15|42.93|2
1732684500000|2024-11-27 05:15:00|43.14|42.92|43.15|42.93|43.15|42.93|43.14|42.92|4
1732684510000|2024-11-27 05:15:10|43.14|42.92|43.13|42.91|43.15|42.93|43.13|42.91|6
1732684520000|2024-11-27 05:15:20|43.12|42.9|43.08|42.86|43.12|42.9|43.08|42.86|4
1732684530000|2024-11-27 05:15:30|43.09|42.87|43.09|42.87|43.09|42.87|43.08|42.86|7
1732684540000|2024-11-27 05:15:40|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1732684550000|2024-11-27 05:15:50|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1732684560000|2024-11-27 05:16:00|43.13|42.91|43.14|42.92|43.14|42.92|43.12|42.9|4
1732684570000|2024-11-27 05:16:10|43.15|42.93|43.15|42.93|43.19|42.97|43.15|42.93|8
1732684580000|2024-11-27 05:16:20|43.13|42.91|43.1|42.88|43.13|42.91|43.08|42.86|9
1732684590000|2024-11-27 05:16:30|43.11|42.89|43.09|42.87|43.11|42.89|43.09|42.87|8
1732684600000|2024-11-27 05:16:40|43.1|42.88|43.1|42.88|43.1|42.88|43.09|42.87|3
1732684610000|2024-11-27 05:16:50|43.09|42.87|43.1|42.88|43.1|42.88|43.09|42.87|2
1732684620000|2024-11-27 05:17:00|43.09|42.87|43.08|42.86|43.1|42.88|43.07|42.85|9
1732684630000|2024-11-27 05:17:10|43.09|42.87|43.11|42.89|43.11|42.89|43.08|42.86|7
1732684640000|2024-11-27 05:17:20|43.08|42.86|43.04|42.82|43.08|42.86|43.04|42.82|6
1732684650000|2024-11-27 05:17:30|43.05|42.83|43.04|42.82|43.05|42.83|43.04|42.82|4
1732684660000|2024-11-27 05:17:40|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1732684670000|2024-11-27 05:17:50|43.02|42.8|43.03|42.81|43.03|42.81|43.01|42.79|5
1732684680000|2024-11-27 05:18:00|43.02|42.8|43.01|42.79|43.03|42.81|43.01|42.79|6
1732684690000|2024-11-27 05:18:10|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1732684700000|2024-11-27 05:18:20|43.03|42.81|43.03|42.81|43.05|42.83|43.03|42.81|6
1732684710000|2024-11-27 05:18:30|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1732684720000|2024-11-27 05:18:40|43.04|42.82|43.08|42.86|43.08|42.86|43.04|42.82|7
1732684730000|2024-11-27 05:18:50|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|4
1732684740000|2024-11-27 05:19:00|43.07|42.85|43.06|42.84|43.08|42.86|43.05|42.83|8
1732684750000|2024-11-27 05:19:10|43.07|42.85|43.08|42.86|43.09|42.87|43.07|42.85|6
1732684760000|2024-11-27 05:19:20|43.11|42.89|43.12|42.9|43.13|42.91|43.11|42.89|3
1732684780000|2024-11-27 05:19:40|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|6
1732684790000|2024-11-27 05:19:50|43.13|42.91|43.18|42.96|43.18|42.96|43.13|42.91|4
1732684800000|2024-11-27 05:20:00|43.19|42.97|43.2|42.98|43.2|42.98|43.19|42.97|2
1732684810000|2024-11-27 05:20:10|43.19|42.97|43.15|42.93|43.19|42.97|43.15|42.93|4
1732684820000|2024-11-27 05:20:20|43.14|42.92|43.1|42.88|43.14|42.92|43.1|42.88|4
1732684830000|2024-11-27 05:20:30|43.07|42.85|43.04|42.82|43.07|42.85|43.03|42.81|8
1732684840000|2024-11-27 05:20:40|43.03|42.81|43.07|42.85|43.09|42.87|43.03|42.81|10
1732684850000|2024-11-27 05:20:50|43.06|42.84|43.04|42.82|43.06|42.84|43.04|42.82|5
1732684860000|2024-11-27 05:21:00|43.03|42.81|42.97|42.75|43.03|42.81|42.97|42.75|5
1732684870000|2024-11-27 05:21:10|42.98|42.76|42.96|42.74|42.98|42.76|42.96|42.74|5
1732684880000|2024-11-27 05:21:20|42.95|42.73|42.85|42.63|42.95|42.73|42.85|42.63|14
1732684890000|2024-11-27 05:21:30|42.86|42.64|42.87|42.65|42.87|42.65|42.86|42.64|4
1732684900000|2024-11-27 05:21:40|42.86|42.64|42.86|42.64|42.87|42.65|42.86|42.64|3
1732684910000|2024-11-27 05:21:50|42.87|42.65|42.86|42.64|42.88|42.66|42.86|42.64|6
1732684920000|2024-11-27 05:22:00|42.87|42.65|42.92|42.7|42.92|42.7|42.87|42.65|4
1732684930000|2024-11-27 05:22:10|42.94|42.72|43.04|42.82|43.04|42.82|42.94|42.72|13
1732684940000|2024-11-27 05:22:20|43.03|42.81|43.08|42.86|43.09|42.87|43.03|42.81|8
1732684950000|2024-11-27 05:22:30|43.07|42.85|43.09|42.87|43.09|42.87|43.06|42.84|9
1732684960000|2024-11-27 05:22:40|43.1|42.88|43.22|43|43.22|43|43.1|42.88|8
1732684970000|2024-11-27 05:22:50|43.21|42.99|43.26|43.04|43.26|43.04|43.21|42.99|10
1732684980000|2024-11-27 05:23:00|43.27|43.05|43.34|43.12|43.34|43.12|43.27|43.05|5
1732684990000|2024-11-27 05:23:10|43.36|43.14|43.36|43.14|43.38|43.16|43.32|43.1|12
1732685000000|2024-11-27 05:23:20|43.37|43.15|43.39|43.17|43.39|43.17|43.36|43.14|10
1732685010000|2024-11-27 05:23:30|43.37|43.15|43.38|43.16|43.39|43.17|43.37|43.15|6
1732685020000|2024-11-27 05:23:40|43.39|43.17|43.38|43.16|43.39|43.17|43.36|43.14|14
1732685030000|2024-11-27 05:23:50|43.37|43.15|43.4|43.18|43.4|43.18|43.37|43.15|5
1732685040000|2024-11-27 05:24:00|43.39|43.17|43.39|43.17|43.4|43.18|43.39|43.17|3
1732685050000|2024-11-27 05:24:10|43.38|43.16|43.34|43.12|43.38|43.16|43.34|43.12|4
1732685060000|2024-11-27 05:24:20|43.33|43.11|43.32|43.1|43.33|43.11|43.32|43.1|2
1732685070000|2024-11-27 05:24:30|43.31|43.09|43.31|43.09|43.32|43.1|43.31|43.09|3
1732685080000|2024-11-27 05:24:40|43.3|43.08|43.32|43.1|43.32|43.1|43.3|43.08|3
1732685090000|2024-11-27 05:24:50|43.31|43.09|43.3|43.08|43.31|43.09|43.3|43.08|2
1732685100000|2024-11-27 05:25:00|43.29|43.07|43.24|43.02|43.29|43.07|43.23|43.01|4
1732685110000|2024-11-27 05:25:10|43.23|43.01|43.23|43.01|43.23|43.01|43.2|42.98|7
1732685120000|2024-11-27 05:25:20|43.21|42.99|43.24|43.02|43.24|43.02|43.21|42.99|3
1732685130000|2024-11-27 05:25:30|43.25|43.03|43.27|43.05|43.27|43.05|43.25|43.03|3
1732685140000|2024-11-27 05:25:40|43.25|43.03|43.23|43.01|43.25|43.03|43.23|43.01|3
1732685150000|2024-11-27 05:25:50|43.22|43|43.21|42.99|43.22|43|43.19|42.97|7
1732685160000|2024-11-27 05:26:00|43.22|43|43.21|42.99|43.22|43|43.2|42.98|6
1732685170000|2024-11-27 05:26:10|43.22|43|43.17|42.95|43.22|43|43.16|42.94|6
1732685180000|2024-11-27 05:26:20|43.18|42.96|43.14|42.92|43.18|42.96|43.14|42.92|5
1732685190000|2024-11-27 05:26:30|43.15|42.93|43.16|42.94|43.17|42.95|43.15|42.93|4
1732685200000|2024-11-27 05:26:40|43.17|42.95|43.19|42.97|43.19|42.97|43.17|42.95|3
1732685210000|2024-11-27 05:26:50|43.18|42.96|43.19|42.97|43.22|43|43.18|42.96|9
1732685220000|2024-11-27 05:27:00|43.2|42.98|43.24|43.02|43.24|43.02|43.2|42.98|4
1732685230000|2024-11-27 05:27:10|43.23|43.01|43.23|43.01|43.25|43.03|43.22|43|7
1732685240000|2024-11-27 05:27:20|43.25|43.03|43.31|43.09|43.32|43.1|43.24|43.02|10
1732685250000|2024-11-27 05:27:30|43.3|43.08|43.29|43.07|43.3|43.08|43.26|43.04|8
1732685260000|2024-11-27 05:27:40|43.3|43.08|43.33|43.11|43.33|43.11|43.3|43.08|6
1732685270000|2024-11-27 05:27:50|43.32|43.1|43.32|43.1|43.32|43.1|43.31|43.09|3
1732685280000|2024-11-27 05:28:00|43.33|43.11|43.4|43.18|43.4|43.18|43.33|43.11|6
1732685290000|2024-11-27 05:28:10|43.41|43.19|43.43|43.21|43.43|43.21|43.41|43.19|3
1732685300000|2024-11-27 05:28:20|43.42|43.2|43.42|43.2|43.42|43.2|43.41|43.19|3
1732685310000|2024-11-27 05:28:30|43.43|43.21|43.4|43.18|43.43|43.21|43.4|43.18|6
1732685320000|2024-11-27 05:28:40|43.39|43.17|43.41|43.19|43.41|43.19|43.39|43.17|5
1732685330000|2024-11-27 05:28:50|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1732685340000|2024-11-27 05:29:00|43.41|43.19|43.44|43.22|43.44|43.22|43.41|43.19|4
1732685350000|2024-11-27 05:29:10|43.43|43.21|43.41|43.19|43.43|43.21|43.41|43.19|7
1732685360000|2024-11-27 05:29:20|43.42|43.2|43.39|43.17|43.42|43.2|43.39|43.17|3
1732685370000|2024-11-27 05:29:30|43.4|43.18|43.39|43.17|43.41|43.19|43.38|43.16|8
1732685380000|2024-11-27 05:29:40|43.38|43.16|43.39|43.17|43.39|43.17|43.38|43.16|4
1732685390000|2024-11-27 05:29:50|43.38|43.16|43.38|43.16|43.38|43.16|43.37|43.15|3
1732685400000|2024-11-27 05:30:00|43.39|43.17|43.38|43.16|43.39|43.17|43.37|43.15|4
1732685410000|2024-11-27 05:30:10|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1732685420000|2024-11-27 05:30:20|43.36|43.14|43.35|43.13|43.36|43.14|43.35|43.13|2
1732685430000|2024-11-27 05:30:30|43.36|43.14|43.37|43.15|43.39|43.17|43.36|43.14|4
1732685440000|2024-11-27 05:30:40|43.38|43.16|43.39|43.17|43.39|43.17|43.38|43.16|2
1732685450000|2024-11-27 05:30:50|43.4|43.18|43.42|43.2|43.43|43.21|43.4|43.18|5
1732685460000|2024-11-27 05:31:00|43.43|43.21|43.43|43.21|43.44|43.22|43.43|43.21|5
1732685480000|2024-11-27 05:31:20|43.44|43.22|43.45|43.23|43.47|43.25|43.44|43.22|6
1732685490000|2024-11-27 05:31:30|43.47|43.25|43.53|43.31|43.53|43.31|43.47|43.25|7
1732685510000|2024-11-27 05:31:50|43.52|43.3|43.49|43.27|43.52|43.3|43.49|43.27|8
1732685520000|2024-11-27 05:32:00|43.47|43.25|43.46|43.24|43.48|43.26|43.46|43.24|4
1732685530000|2024-11-27 05:32:10|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1732685540000|2024-11-27 05:32:20|43.46|43.24|43.46|43.24|43.46|43.24|43.45|43.23|3
1732685550000|2024-11-27 05:32:30|43.47|43.25|43.47|43.25|43.48|43.26|43.46|43.24|5
1732685560000|2024-11-27 05:32:40|43.48|43.26|43.45|43.23|43.48|43.26|43.45|43.23|2
1732685570000|2024-11-27 05:32:50|43.44|43.22|43.45|43.23|43.46|43.24|43.44|43.22|4
1732685580000|2024-11-27 05:33:00|43.43|43.21|43.49|43.27|43.49|43.27|43.42|43.2|5
1732685590000|2024-11-27 05:33:10|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|2
1732685600000|2024-11-27 05:33:20|43.44|43.22|43.5|43.28|43.5|43.28|43.44|43.22|5
1732685610000|2024-11-27 05:33:30|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1732685620000|2024-11-27 05:33:40|43.54|43.32|43.49|43.27|43.54|43.32|43.49|43.27|6
1732685630000|2024-11-27 05:33:50|43.45|43.23|43.46|43.24|43.46|43.24|43.45|43.23|4
1732685640000|2024-11-27 05:34:00|43.49|43.27|43.5|43.28|43.5|43.28|43.49|43.27|2
1732685650000|2024-11-27 05:34:10|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|4
1732685660000|2024-11-27 05:34:20|43.48|43.26|43.45|43.23|43.48|43.26|43.45|43.23|4
1732685670000|2024-11-27 05:34:30|43.46|43.24|43.45|43.23|43.47|43.25|43.45|43.23|6
1732685680000|2024-11-27 05:34:40|43.46|43.24|43.43|43.21|43.46|43.24|43.43|43.21|6
1732685690000|2024-11-27 05:34:50|43.42|43.2|43.42|43.2|43.43|43.21|43.41|43.19|5
1732685700000|2024-11-27 05:35:00|43.43|43.21|43.47|43.25|43.47|43.25|43.43|43.21|4
1732685710000|2024-11-27 05:35:10|43.49|43.27|43.5|43.28|43.5|43.28|43.49|43.27|2
1732685720000|2024-11-27 05:35:20|43.49|43.27|43.5|43.28|43.51|43.29|43.49|43.27|4
1732685730000|2024-11-27 05:35:30|43.49|43.27|43.5|43.28|43.5|43.28|43.47|43.25|5
1732685740000|2024-11-27 05:35:40|43.51|43.29|43.54|43.32|43.56|43.34|43.51|43.29|8
1732685750000|2024-11-27 05:35:50|43.55|43.33|43.55|43.33|43.57|43.35|43.55|43.33|7
1732685760000|2024-11-27 05:36:00|43.52|43.3|43.48|43.26|43.52|43.3|43.48|43.26|5
1732685770000|2024-11-27 05:36:10|43.49|43.27|43.48|43.26|43.49|43.27|43.48|43.26|2
1732685780000|2024-11-27 05:36:20|43.47|43.25|43.47|43.25|43.48|43.26|43.47|43.25|3
1732685790000|2024-11-27 05:36:30|43.48|43.26|43.48|43.26|43.48|43.26|43.46|43.24|4
1732685800000|2024-11-27 05:36:40|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1732685820000|2024-11-27 05:37:00|43.5|43.28|43.52|43.3|43.52|43.3|43.5|43.28|5
1732685830000|2024-11-27 05:37:10|43.53|43.31|43.53|43.31|43.53|43.31|43.52|43.3|3
1732685840000|2024-11-27 05:37:20|43.54|43.32|43.54|43.32|43.57|43.35|43.54|43.32|7
1732685850000|2024-11-27 05:37:30|43.55|43.33|43.56|43.34|43.56|43.34|43.55|43.33|8
1732685860000|2024-11-27 05:37:40|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|4
1732685870000|2024-11-27 05:37:50|43.51|43.29|43.55|43.33|43.56|43.34|43.51|43.29|8
1732685880000|2024-11-27 05:38:00|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|4
1732685910000|2024-11-27 05:38:30|43.56|43.34|43.55|43.33|43.56|43.34|43.55|43.33|2
1732685920000|2024-11-27 05:38:40|43.54|43.32|43.48|43.26|43.54|43.32|43.48|43.26|8
1732685930000|2024-11-27 05:38:50|43.49|43.27|43.48|43.26|43.49|43.27|43.48|43.26|2
1732685940000|2024-11-27 05:39:00|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1732685950000|2024-11-27 05:39:10|43.48|43.26|43.5|43.28|43.5|43.28|43.48|43.26|3
1732685960000|2024-11-27 05:39:20|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1732685970000|2024-11-27 05:39:30|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|4
1732685980000|2024-11-27 05:39:40|43.46|43.24|43.44|43.22|43.46|43.24|43.42|43.2|7
1732685990000|2024-11-27 05:39:50|43.45|43.23|43.46|43.24|43.46|43.24|43.45|43.23|2
1732686000000|2024-11-27 05:40:00|43.45|43.23|43.46|43.24|43.47|43.25|43.44|43.22|7
1732686010000|2024-11-27 05:40:10|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1732686020000|2024-11-27 05:40:20|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1732686030000|2024-11-27 05:40:30|43.44|43.22|43.45|43.23|43.45|43.23|43.44|43.22|2
1732686050000|2024-11-27 05:40:50|43.44|43.22|43.45|43.23|43.45|43.23|43.43|43.21|4
1732686060000|2024-11-27 05:41:00|43.44|43.22|43.41|43.19|43.44|43.22|43.41|43.19|4
1732686070000|2024-11-27 05:41:10|43.4|43.18|43.37|43.15|43.41|43.19|43.37|43.15|6
1732686080000|2024-11-27 05:41:20|43.38|43.16|43.43|43.21|43.44|43.22|43.38|43.16|5
1732686090000|2024-11-27 05:41:30|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1732686100000|2024-11-27 05:41:40|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|4
1732686110000|2024-11-27 05:41:50|43.44|43.22|43.43|43.21|43.44|43.22|43.43|43.21|2
1732686120000|2024-11-27 05:42:00|43.42|43.2|43.45|43.23|43.45|43.23|43.41|43.19|6
1732686130000|2024-11-27 05:42:10|43.46|43.24|43.46|43.24|43.47|43.25|43.45|43.23|4
1732686150000|2024-11-27 05:42:30|43.45|43.23|43.41|43.19|43.45|43.23|43.41|43.19|5
1732686160000|2024-11-27 05:42:40|43.43|43.21|43.45|43.23|43.45|43.23|43.43|43.21|3
1732686180000|2024-11-27 05:43:00|43.46|43.24|43.42|43.2|43.47|43.25|43.42|43.2|4
1732686190000|2024-11-27 05:43:10|43.41|43.19|43.38|43.16|43.41|43.19|43.38|43.16|6
1732686200000|2024-11-27 05:43:20|43.36|43.14|43.37|43.15|43.37|43.15|43.36|43.14|2
1732686210000|2024-11-27 05:43:30|43.38|43.16|43.39|43.17|43.39|43.17|43.38|43.16|4
1732686240000|2024-11-27 05:44:00|43.38|43.16|43.39|43.17|43.39|43.17|43.38|43.16|2
1732686250000|2024-11-27 05:44:10|43.38|43.16|43.39|43.17|43.39|43.17|43.38|43.16|2
1732686260000|2024-11-27 05:44:20|43.38|43.16|43.34|43.12|43.38|43.16|43.34|43.12|6
1732686270000|2024-11-27 05:44:30|43.33|43.11|43.33|43.11|43.33|43.11|43.32|43.1|3
1732686280000|2024-11-27 05:44:40|43.32|43.1|43.33|43.11|43.33|43.11|43.32|43.1|4
1732686290000|2024-11-27 05:44:50|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1732686300000|2024-11-27 05:45:00|43.31|43.09|43.31|43.09|43.32|43.1|43.31|43.09|3
1732686310000|2024-11-27 05:45:10|43.32|43.1|43.33|43.11|43.33|43.11|43.32|43.1|2
1732686320000|2024-11-27 05:45:20|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1732686330000|2024-11-27 05:45:30|43.31|43.09|43.33|43.11|43.33|43.11|43.31|43.09|3
1732686340000|2024-11-27 05:45:40|43.32|43.1|43.33|43.11|43.33|43.11|43.32|43.1|4
1732686360000|2024-11-27 05:46:00|43.34|43.12|43.33|43.11|43.34|43.12|43.32|43.1|4
1732686370000|2024-11-27 05:46:10|43.34|43.12|43.34|43.12|43.34|43.12|43.33|43.11|3
1732686380000|2024-11-27 05:46:20|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1732686400000|2024-11-27 05:46:40|43.34|43.12|43.29|43.07|43.34|43.12|43.29|43.07|10
1732686410000|2024-11-27 05:46:50|43.28|43.06|43.26|43.04|43.29|43.07|43.26|43.04|7
1732686420000|2024-11-27 05:47:00|43.27|43.05|43.28|43.06|43.28|43.06|43.26|43.04|5
1732686430000|2024-11-27 05:47:10|43.26|43.04|43.31|43.09|43.31|43.09|43.26|43.04|4
1732686440000|2024-11-27 05:47:20|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1732686460000|2024-11-27 05:47:40|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1732686480000|2024-11-27 05:48:00|43.34|43.12|43.31|43.09|43.35|43.13|43.31|43.09|8
1732686490000|2024-11-27 05:48:10|43.32|43.1|43.3|43.08|43.32|43.1|43.3|43.08|5
1732686520000|2024-11-27 05:48:40|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1732686530000|2024-11-27 05:48:50|43.29|43.07|43.29|43.07|43.29|43.07|43.29|43.07|1
1732686550000|2024-11-27 05:49:10|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1732686560000|2024-11-27 05:49:20|43.27|43.05|43.24|43.02|43.28|43.06|43.24|43.02|6
1732686570000|2024-11-27 05:49:30|43.23|43.01|43.21|42.99|43.23|43.01|43.21|42.99|3
1732686580000|2024-11-27 05:49:40|43.2|42.98|43.16|42.94|43.21|42.99|43.16|42.94|5
1732686590000|2024-11-27 05:49:50|43.15|42.93|43.13|42.91|43.15|42.93|43.13|42.91|3
1732686600000|2024-11-27 05:50:00|43.12|42.9|43.05|42.83|43.12|42.9|43.03|42.81|13
1732686610000|2024-11-27 05:50:10|43.06|42.84|43.04|42.82|43.06|42.84|43.03|42.81|12
1732686620000|2024-11-27 05:50:20|43.06|42.84|43.07|42.85|43.07|42.85|43.06|42.84|6
1732686630000|2024-11-27 05:50:30|43.09|42.87|43.09|42.87|43.11|42.89|43.07|42.85|10
1732686640000|2024-11-27 05:50:40|43.1|42.88|43.06|42.84|43.1|42.88|43.06|42.84|11
1732686650000|2024-11-27 05:50:50|43.07|42.85|43.03|42.81|43.07|42.85|43.03|42.81|5
1732686660000|2024-11-27 05:51:00|43.02|42.8|42.96|42.74|43.02|42.8|42.96|42.74|4
1732686670000|2024-11-27 05:51:10|42.97|42.75|42.97|42.75|42.99|42.77|42.97|42.75|3
1732686680000|2024-11-27 05:51:20|42.96|42.74|42.96|42.74|42.96|42.74|42.95|42.73|3
1732686690000|2024-11-27 05:51:30|43|42.78|43.02|42.8|43.02|42.8|43|42.78|2
1732686700000|2024-11-27 05:51:40|43.01|42.79|42.97|42.75|43.02|42.8|42.97|42.75|7
1732686710000|2024-11-27 05:51:50|42.98|42.76|43|42.78|43|42.78|42.96|42.74|8
1732686720000|2024-11-27 05:52:00|43.03|42.81|43.04|42.82|43.04|42.82|43.02|42.8|4
1732686730000|2024-11-27 05:52:10|43.05|42.83|43.1|42.88|43.11|42.89|43.05|42.83|7
1732686740000|2024-11-27 05:52:20|43.11|42.89|43.16|42.94|43.16|42.94|43.11|42.89|6
1732686750000|2024-11-27 05:52:30|43.19|42.97|43.19|42.97|43.2|42.98|43.19|42.97|3
1732686760000|2024-11-27 05:52:40|43.18|42.96|43.12|42.9|43.19|42.97|43.12|42.9|9
1732686770000|2024-11-27 05:52:50|43.11|42.89|43.09|42.87|43.11|42.89|43.09|42.87|5
1732686780000|2024-11-27 05:53:00|43.08|42.86|43.12|42.9|43.12|42.9|43.08|42.86|4
1732686790000|2024-11-27 05:53:10|43.13|42.91|43.17|42.95|43.17|42.95|43.13|42.91|3
1732686800000|2024-11-27 05:53:20|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1732686810000|2024-11-27 05:53:30|43.15|42.93|43.12|42.9|43.15|42.93|43.11|42.89|9
1732686820000|2024-11-27 05:53:40|43.13|42.91|43.14|42.92|43.15|42.93|43.13|42.91|4
1732686830000|2024-11-27 05:53:50|43.16|42.94|43.16|42.94|43.16|42.94|43.15|42.93|3
1732686840000|2024-11-27 05:54:00|43.17|42.95|43.17|42.95|43.18|42.96|43.17|42.95|5
1732686850000|2024-11-27 05:54:10|43.15|42.93|43.11|42.89|43.15|42.93|43.11|42.89|4
1732686860000|2024-11-27 05:54:20|43.1|42.88|43.14|42.92|43.14|42.92|43.09|42.87|6
1732686870000|2024-11-27 05:54:30|43.13|42.91|43.14|42.92|43.14|42.92|43.12|42.9|4
1732686880000|2024-11-27 05:54:40|43.16|42.94|43.14|42.92|43.16|42.94|43.14|42.92|2
1732686890000|2024-11-27 05:54:50|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1732686900000|2024-11-27 05:55:00|43.14|42.92|43.13|42.91|43.17|42.95|43.13|42.91|10
1732686910000|2024-11-27 05:55:10|43.12|42.9|43.02|42.8|43.12|42.9|43.02|42.8|10
1732686920000|2024-11-27 05:55:20|43.01|42.79|43.03|42.81|43.03|42.81|43.01|42.79|5
1732686930000|2024-11-27 05:55:30|43.06|42.84|43.08|42.86|43.08|42.86|43.04|42.82|5
1732686940000|2024-11-27 05:55:40|43.09|42.87|43.06|42.84|43.09|42.87|43.06|42.84|4
1732686950000|2024-11-27 05:55:50|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1732686960000|2024-11-27 05:56:00|43.05|42.83|43.04|42.82|43.05|42.83|43.03|42.81|4
1732686970000|2024-11-27 05:56:10|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1732686980000|2024-11-27 05:56:20|43.04|42.82|43.05|42.83|43.06|42.84|43.04|42.82|4
1732686990000|2024-11-27 05:56:30|43.04|42.82|43.05|42.83|43.06|42.84|43.04|42.82|4
1732687000000|2024-11-27 05:56:40|43.04|42.82|43|42.78|43.04|42.82|43|42.78|7
1732687010000|2024-11-27 05:56:50|43.01|42.79|42.99|42.77|43.01|42.79|42.99|42.77|3
1732687020000|2024-11-27 05:57:00|42.97|42.75|42.92|42.7|42.97|42.75|42.92|42.7|8
1732687030000|2024-11-27 05:57:10|42.94|42.72|42.98|42.76|42.98|42.76|42.93|42.71|5
1732687040000|2024-11-27 05:57:20|42.97|42.75|42.97|42.75|42.98|42.76|42.97|42.75|3
1732687050000|2024-11-27 05:57:30|42.98|42.76|42.99|42.77|42.99|42.77|42.98|42.76|2
1732687060000|2024-11-27 05:57:40|42.98|42.76|42.97|42.75|42.98|42.76|42.97|42.75|2
1732687070000|2024-11-27 05:57:50|42.96|42.74|42.94|42.72|42.96|42.74|42.93|42.71|5
1732687080000|2024-11-27 05:58:00|42.93|42.71|42.99|42.77|42.99|42.77|42.93|42.71|5
1732687090000|2024-11-27 05:58:10|42.98|42.76|42.99|42.77|42.99|42.77|42.98|42.76|2
1732687100000|2024-11-27 05:58:20|42.98|42.76|42.99|42.77|42.99|42.77|42.98|42.76|6
1732687110000|2024-11-27 05:58:30|43|42.78|43.02|42.8|43.02|42.8|43|42.78|5
1732687120000|2024-11-27 05:58:40|43.01|42.79|43.02|42.8|43.02|42.8|42.99|42.77|8
1732687130000|2024-11-27 05:58:50|43.03|42.81|43.02|42.8|43.03|42.81|43.02|42.8|2
1732687140000|2024-11-27 05:59:00|43.03|42.81|42.99|42.77|43.03|42.81|42.96|42.74|8
1732687150000|2024-11-27 05:59:10|43|42.78|43.01|42.79|43.01|42.79|42.99|42.77|4
1732687160000|2024-11-27 05:59:20|43|42.78|43|42.78|43.01|42.79|43|42.78|3
1732687170000|2024-11-27 05:59:30|43.01|42.79|43.01|42.79|43.01|42.79|43|42.78|5
1732687180000|2024-11-27 05:59:40|43.02|42.8|43.02|42.8|43.03|42.81|43.01|42.79|5
1732687190000|2024-11-27 05:59:50|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1732687200000|2024-11-27 06:00:00|43.04|42.82|43.04|42.82|43.05|42.83|43.03|42.81|5
1732687210000|2024-11-27 06:00:10|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1732687230000|2024-11-27 06:00:30|43.06|42.84|43.21|42.99|43.21|42.99|43.06|42.84|7
1732687240000|2024-11-27 06:00:40|43.2|42.98|43.19|42.97|43.2|42.98|43.18|42.96|6
1732687250000|2024-11-27 06:00:50|43.18|42.96|43.2|42.98|43.2|42.98|43.18|42.96|3
1732687260000|2024-11-27 06:01:00|43.19|42.97|43.18|42.96|43.2|42.98|43.18|42.96|4
1732687270000|2024-11-27 06:01:10|43.19|42.97|43.19|42.97|43.21|42.99|43.19|42.97|4
1732687280000|2024-11-27 06:01:20|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1732687290000|2024-11-27 06:01:30|43.2|42.98|43.18|42.96|43.21|42.99|43.18|42.96|5
1732687300000|2024-11-27 06:01:40|43.17|42.95|43.16|42.94|43.18|42.96|43.16|42.94|4
1732687310000|2024-11-27 06:01:50|43.17|42.95|43.16|42.94|43.2|42.98|43.16|42.94|8
1732687320000|2024-11-27 06:02:00|43.15|42.93|43.14|42.92|43.15|42.93|43.12|42.9|6
1732687330000|2024-11-27 06:02:10|43.12|42.9|43.12|42.9|43.13|42.91|43.12|42.9|3
1732687340000|2024-11-27 06:02:20|43.13|42.91|43.08|42.86|43.13|42.91|43.08|42.86|4
1732687350000|2024-11-27 06:02:30|43.09|42.87|43.19|42.97|43.19|42.97|43.09|42.87|6
1732687360000|2024-11-27 06:02:40|43.2|42.98|43.21|42.99|43.21|42.99|43.19|42.97|8
1732687370000|2024-11-27 06:02:50|43.19|42.97|43.19|42.97|43.2|42.98|43.18|42.96|11
1732687380000|2024-11-27 06:03:00|43.18|42.96|43.18|42.96|43.2|42.98|43.14|42.92|14
1732687390000|2024-11-27 06:03:10|43.16|42.94|43.15|42.93|43.16|42.94|43.13|42.91|9
1732687400000|2024-11-27 06:03:20|43.14|42.92|43.2|42.98|43.2|42.98|43.13|42.91|12
1732687410000|2024-11-27 06:03:30|43.18|42.96|43.18|42.96|43.19|42.97|43.18|42.96|3
1732687420000|2024-11-27 06:03:40|43.16|42.94|43.16|42.94|43.16|42.94|43.15|42.93|3
1732687430000|2024-11-27 06:03:50|43.17|42.95|43.18|42.96|43.19|42.97|43.16|42.94|8
1732687440000|2024-11-27 06:04:00|43.17|42.95|43.18|42.96|43.18|42.96|43.16|42.94|4
1732687450000|2024-11-27 06:04:10|43.2|42.98|43.18|42.96|43.2|42.98|43.18|42.96|2
1732687460000|2024-11-27 06:04:20|43.21|42.99|43.25|43.03|43.25|43.03|43.21|42.99|5
1732687470000|2024-11-27 06:04:30|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1732687490000|2024-11-27 06:04:50|43.25|43.03|43.31|43.09|43.31|43.09|43.25|43.03|8
1732687500000|2024-11-27 06:05:00|43.3|43.08|43.32|43.1|43.32|43.1|43.3|43.08|5
1732687510000|2024-11-27 06:05:10|43.31|43.09|43.29|43.07|43.31|43.09|43.29|43.07|3
1732687520000|2024-11-27 06:05:20|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1732687530000|2024-11-27 06:05:30|43.31|43.09|43.34|43.12|43.34|43.12|43.31|43.09|4
1732687540000|2024-11-27 06:05:40|43.33|43.11|43.33|43.11|43.33|43.11|43.32|43.1|5
1732687550000|2024-11-27 06:05:50|43.32|43.1|43.25|43.03|43.32|43.1|43.25|43.03|6
1732687560000|2024-11-27 06:06:00|43.26|43.04|43.32|43.1|43.32|43.1|43.26|43.04|8
1732687570000|2024-11-27 06:06:10|43.3|43.08|43.31|43.09|43.31|43.09|43.3|43.08|4
1732687580000|2024-11-27 06:06:20|43.32|43.1|43.29|43.07|43.32|43.1|43.29|43.07|3
1732687590000|2024-11-27 06:06:30|43.28|43.06|43.28|43.06|43.29|43.07|43.28|43.06|3
1732687600000|2024-11-27 06:06:40|43.27|43.05|43.27|43.05|43.28|43.06|43.26|43.04|5
1732687610000|2024-11-27 06:06:50|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1732687620000|2024-11-27 06:07:00|43.29|43.07|43.26|43.04|43.29|43.07|43.26|43.04|5
1732687630000|2024-11-27 06:07:10|43.25|43.03|43.22|43|43.25|43.03|43.21|42.99|6
1732687640000|2024-11-27 06:07:20|43.23|43.01|43.32|43.1|43.32|43.1|43.23|43.01|9
1732687650000|2024-11-27 06:07:30|43.33|43.11|43.38|43.16|43.38|43.16|43.33|43.11|6
1732687660000|2024-11-27 06:07:40|43.39|43.17|43.45|43.23|43.46|43.24|43.38|43.16|8
1732687670000|2024-11-27 06:07:50|43.46|43.24|43.48|43.26|43.48|43.26|43.45|43.23|5
1732687680000|2024-11-27 06:08:00|43.49|43.27|43.5|43.28|43.5|43.28|43.49|43.27|4
1732687690000|2024-11-27 06:08:10|43.49|43.27|43.47|43.25|43.49|43.27|43.47|43.25|3
1732687700000|2024-11-27 06:08:20|43.48|43.26|43.48|43.26|43.48|43.26|43.46|43.24|5
1732687710000|2024-11-27 06:08:30|43.46|43.24|43.47|43.25|43.47|43.25|43.46|43.24|2
1732687720000|2024-11-27 06:08:40|43.48|43.26|43.47|43.25|43.48|43.26|43.46|43.24|4
1732687740000|2024-11-27 06:09:00|43.46|43.24|43.48|43.26|43.48|43.26|43.46|43.24|3
1732687750000|2024-11-27 06:09:10|43.49|43.27|43.51|43.29|43.51|43.29|43.48|43.26|7
1732687770000|2024-11-27 06:09:30|43.48|43.26|43.45|43.23|43.48|43.26|43.38|43.16|7
1732687780000|2024-11-27 06:09:40|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1732687790000|2024-11-27 06:09:50|43.47|43.25|43.49|43.27|43.49|43.27|43.47|43.25|3
1732687800000|2024-11-27 06:10:00|43.5|43.28|43.59|43.37|43.59|43.37|43.5|43.28|11
1732687810000|2024-11-27 06:10:10|43.62|43.4|43.65|43.43|43.65|43.43|43.62|43.4|6
1732687820000|2024-11-27 06:10:20|43.66|43.44|43.71|43.49|43.71|43.49|43.66|43.44|6
1732687830000|2024-11-27 06:10:30|43.73|43.51|43.78|43.56|43.78|43.56|43.73|43.51|5
1732687840000|2024-11-27 06:10:40|43.79|43.57|43.92|43.7|43.92|43.7|43.79|43.57|11
1732687850000|2024-11-27 06:10:50|43.93|43.71|43.98|43.76|43.98|43.76|43.93|43.71|7
1732687860000|2024-11-27 06:11:00|43.99|43.77|44.06|43.84|44.06|43.84|43.99|43.77|3
1732687870000|2024-11-27 06:11:10|44.07|43.85|44.08|43.86|44.08|43.86|44.06|43.84|8
1732687880000|2024-11-27 06:11:20|44.09|43.87|44.11|43.89|44.11|43.89|44.09|43.87|2
1732687890000|2024-11-27 06:11:30|44.12|43.9|44.1|43.88|44.13|43.91|44.1|43.88|5
1732687900000|2024-11-27 06:11:40|44.11|43.89|44.09|43.87|44.11|43.89|44.09|43.87|5
1732687910000|2024-11-27 06:11:50|44.1|43.88|44.14|43.92|44.15|43.93|44.09|43.87|8
1732687920000|2024-11-27 06:12:00|44.12|43.9|44.12|43.9|44.14|43.92|44.12|43.9|7
1732687930000|2024-11-27 06:12:10|44.11|43.89|44.07|43.85|44.11|43.89|44.07|43.85|6
1732687940000|2024-11-27 06:12:20|44.08|43.86|44.02|43.8|44.08|43.86|44.02|43.8|4
1732687950000|2024-11-27 06:12:30|44.03|43.81|44.03|43.81|44.03|43.81|44.02|43.8|3
1732687960000|2024-11-27 06:12:40|44.04|43.82|44.05|43.83|44.05|43.83|44.03|43.81|5
1732687970000|2024-11-27 06:12:50|44.06|43.84|44.06|43.84|44.06|43.84|44.05|43.83|5
1732687980000|2024-11-27 06:13:00|44.09|43.87|44.16|43.94|44.18|43.96|44.09|43.87|6
1732687990000|2024-11-27 06:13:10|44.17|43.95|44.19|43.97|44.19|43.97|44.17|43.95|3
1732688000000|2024-11-27 06:13:20|44.18|43.96|44.17|43.95|44.18|43.96|44.16|43.94|4
1732688010000|2024-11-27 06:13:30|44.18|43.96|44.26|44.04|44.26|44.04|44.18|43.96|9
1732688020000|2024-11-27 06:13:40|44.27|44.05|44.32|44.1|44.32|44.1|44.27|44.05|6
1732688030000|2024-11-27 06:13:50|44.33|44.11|44.45|44.23|44.45|44.23|44.33|44.11|6
1732688040000|2024-11-27 06:14:00|44.46|44.24|44.42|44.2|44.47|44.25|44.42|44.2|10
1732688050000|2024-11-27 06:14:10|44.41|44.19|44.41|44.19|44.42|44.2|44.41|44.19|3
1732688060000|2024-11-27 06:14:20|44.4|44.18|44.39|44.17|44.41|44.19|44.39|44.17|4
1732688070000|2024-11-27 06:14:30|44.4|44.18|44.43|44.21|44.44|44.22|44.4|44.18|5
1732688080000|2024-11-27 06:14:40|44.42|44.2|44.41|44.19|44.42|44.2|44.38|44.16|7
1732688090000|2024-11-27 06:14:50|44.42|44.2|44.42|44.2|44.44|44.22|44.41|44.19|8
1732688100000|2024-11-27 06:15:00|44.43|44.21|44.36|44.14|44.43|44.21|44.36|44.14|4
1732688110000|2024-11-27 06:15:10|44.33|44.11|44.26|44.04|44.33|44.11|44.23|44.01|17
1732688120000|2024-11-27 06:15:20|44.3|44.08|44.3|44.08|44.31|44.09|44.28|44.06|5
1732688130000|2024-11-27 06:15:30|44.29|44.07|44.29|44.07|44.31|44.09|44.26|44.04|12
1732688140000|2024-11-27 06:15:40|44.3|44.08|44.3|44.08|44.31|44.09|44.27|44.05|10
1732688150000|2024-11-27 06:15:50|44.29|44.07|44.28|44.06|44.3|44.08|44.26|44.04|9
1732688160000|2024-11-27 06:16:00|44.29|44.07|44.55|44.33|44.55|44.33|44.29|44.07|21
1732688170000|2024-11-27 06:16:10|44.56|44.34|44.54|44.32|44.56|44.34|44.52|44.3|12
1732688180000|2024-11-27 06:16:20|44.55|44.33|44.56|44.34|44.56|44.34|44.54|44.32|9
1732688190000|2024-11-27 06:16:30|44.57|44.35|44.56|44.34|44.57|44.35|44.56|44.34|2
1732688210000|2024-11-27 06:16:50|44.57|44.35|44.57|44.35|44.57|44.35|44.56|44.34|5
1732688220000|2024-11-27 06:17:00|44.58|44.36|44.59|44.37|44.6|44.38|44.57|44.35|6
1732688230000|2024-11-27 06:17:10|44.58|44.36|44.62|44.4|44.62|44.4|44.58|44.36|6
1732688240000|2024-11-27 06:17:20|44.63|44.41|44.79|44.57|44.8|44.58|44.63|44.41|18
1732688250000|2024-11-27 06:17:30|44.77|44.55|44.77|44.55|44.78|44.56|44.76|44.54|7
1732688260000|2024-11-27 06:17:40|44.78|44.56|44.93|44.71|44.97|44.75|44.78|44.56|14
1732688270000|2024-11-27 06:17:50|44.91|44.69|44.86|44.64|44.92|44.7|44.86|44.64|8
1732688280000|2024-11-27 06:18:00|44.85|44.63|44.75|44.53|44.87|44.65|44.75|44.53|8
1732688290000|2024-11-27 06:18:10|44.76|44.54|44.76|44.54|44.78|44.56|44.74|44.52|16
1732688300000|2024-11-27 06:18:20|44.77|44.55|44.7|44.48|44.78|44.56|44.7|44.48|16
1732688310000|2024-11-27 06:18:30|44.68|44.46|44.78|44.56|44.78|44.56|44.66|44.44|8
1732688320000|2024-11-27 06:18:40|44.76|44.54|44.74|44.52|44.79|44.57|44.74|44.52|17
1732688330000|2024-11-27 06:18:50|44.72|44.5|44.63|44.41|44.72|44.5|44.62|44.4|15
1732688340000|2024-11-27 06:19:00|44.64|44.42|44.58|44.36|44.66|44.44|44.58|44.36|13
1732688350000|2024-11-27 06:19:10|44.57|44.35|44.57|44.35|44.58|44.36|44.56|44.34|7
1732688360000|2024-11-27 06:19:20|44.58|44.36|44.65|44.43|44.65|44.43|44.58|44.36|6
1732688370000|2024-11-27 06:19:30|44.64|44.42|44.64|44.42|44.65|44.43|44.64|44.42|3
1732688380000|2024-11-27 06:19:40|44.65|44.43|44.65|44.43|44.67|44.45|44.65|44.43|5
1732688390000|2024-11-27 06:19:50|44.66|44.44|44.66|44.44|44.66|44.44|44.65|44.43|3
1732688400000|2024-11-27 06:20:00|44.67|44.45|44.66|44.44|44.67|44.45|44.63|44.41|7
1732688410000|2024-11-27 06:20:10|44.67|44.45|44.84|44.62|44.88|44.66|44.67|44.45|18
1732688420000|2024-11-27 06:20:20|44.85|44.63|44.87|44.65|44.89|44.67|44.85|44.63|12
1732688430000|2024-11-27 06:20:30|44.86|44.64|44.78|44.56|44.86|44.64|44.78|44.56|5
1732688440000|2024-11-27 06:20:40|44.77|44.55|44.79|44.57|44.79|44.57|44.77|44.55|3
1732688450000|2024-11-27 06:20:50|44.85|44.63|44.87|44.65|44.87|44.65|44.84|44.62|5
1732688460000|2024-11-27 06:21:00|44.86|44.64|44.86|44.64|44.91|44.69|44.85|44.63|11
1732688470000|2024-11-27 06:21:10|44.85|44.63|44.85|44.63|44.85|44.63|44.8|44.58|9
1732688490000|2024-11-27 06:21:30|44.88|44.66|44.88|44.66|44.89|44.67|44.88|44.66|3
1732688500000|2024-11-27 06:21:40|44.87|44.65|44.9|44.68|44.91|44.69|44.87|44.65|5
1732688510000|2024-11-27 06:21:50|44.91|44.69|44.92|44.7|44.92|44.7|44.9|44.68|6
1732688520000|2024-11-27 06:22:00|44.93|44.71|44.93|44.71|44.97|44.75|44.93|44.71|7
1732688530000|2024-11-27 06:22:10|44.92|44.7|44.97|44.75|44.97|44.75|44.92|44.7|7
1732688540000|2024-11-27 06:22:20|44.96|44.74|44.96|44.74|44.96|44.74|44.94|44.72|6
1732688550000|2024-11-27 06:22:30|44.97|44.75|44.99|44.77|44.99|44.77|44.97|44.75|3
1732688560000|2024-11-27 06:22:40|44.96|44.74|44.91|44.69|44.99|44.77|44.91|44.69|11
1732688570000|2024-11-27 06:22:50|44.92|44.7|44.85|44.63|44.92|44.7|44.85|44.63|5
1732688580000|2024-11-27 06:23:00|44.9|44.68|44.93|44.71|44.93|44.71|44.89|44.67|11
1732688590000|2024-11-27 06:23:10|44.91|44.69|44.91|44.69|44.93|44.71|44.91|44.69|8
1732688600000|2024-11-27 06:23:20|44.9|44.68|44.85|44.63|44.91|44.69|44.85|44.63|14
1732688610000|2024-11-27 06:23:30|44.86|44.64|44.85|44.63|44.86|44.64|44.85|44.63|4
1732688640000|2024-11-27 06:24:00|44.86|44.64|44.87|44.65|44.87|44.65|44.86|44.64|4
1732688650000|2024-11-27 06:24:10|44.86|44.64|44.85|44.63|44.86|44.64|44.85|44.63|2
1732688660000|2024-11-27 06:24:20|44.87|44.65|44.88|44.66|44.88|44.66|44.87|44.65|2
1732688670000|2024-11-27 06:24:30|44.87|44.65|44.85|44.63|44.87|44.65|44.85|44.63|2
1732688680000|2024-11-27 06:24:40|44.86|44.64|44.85|44.63|44.86|44.64|44.85|44.63|2
1732688690000|2024-11-27 06:24:50|44.82|44.6|44.79|44.57|44.82|44.6|44.79|44.57|3
1732688700000|2024-11-27 06:25:00|44.78|44.56|44.78|44.56|44.82|44.6|44.78|44.56|9
1732688710000|2024-11-27 06:25:10|44.79|44.57|44.57|44.35|44.79|44.57|44.56|44.34|16
1732688720000|2024-11-27 06:25:20|44.6|44.38|44.56|44.34|44.6|44.38|44.56|44.34|8
1732688730000|2024-11-27 06:25:30|44.57|44.35|44.52|44.3|44.57|44.35|44.52|44.3|14
1732688740000|2024-11-27 06:25:40|44.51|44.29|44.45|44.23|44.52|44.3|44.44|44.22|16
1732688750000|2024-11-27 06:25:50|44.44|44.22|44.38|44.16|44.44|44.22|44.36|44.14|12
1732688760000|2024-11-27 06:26:00|44.41|44.19|44.43|44.21|44.45|44.23|44.41|44.19|13
1732688770000|2024-11-27 06:26:10|44.44|44.22|44.45|44.23|44.45|44.23|44.44|44.22|6
1732688780000|2024-11-27 06:26:20|44.46|44.24|44.53|44.31|44.54|44.32|44.46|44.24|9
1732688790000|2024-11-27 06:26:30|44.54|44.32|44.53|44.31|44.56|44.34|44.51|44.29|13
1732688800000|2024-11-27 06:26:40|44.52|44.3|44.5|44.28|44.54|44.32|44.49|44.27|12
1732688810000|2024-11-27 06:26:50|44.51|44.29|44.54|44.32|44.54|44.32|44.51|44.29|6
1732688820000|2024-11-27 06:27:00|44.55|44.33|44.52|44.3|44.55|44.33|44.51|44.29|9
1732688830000|2024-11-27 06:27:10|44.53|44.31|44.63|44.41|44.63|44.41|44.53|44.31|14
1732688840000|2024-11-27 06:27:20|44.62|44.4|44.6|44.38|44.63|44.41|44.6|44.38|7
1732688850000|2024-11-27 06:27:30|44.58|44.36|44.53|44.31|44.58|44.36|44.52|44.3|6
1732688870000|2024-11-27 06:27:50|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|2
1732688880000|2024-11-27 06:28:00|44.55|44.33|44.53|44.31|44.57|44.35|44.53|44.31|16
1732688890000|2024-11-27 06:28:10|44.52|44.3|44.54|44.32|44.55|44.33|44.52|44.3|5
1732688900000|2024-11-27 06:28:20|44.53|44.31|44.47|44.25|44.53|44.31|44.46|44.24|10
1732688910000|2024-11-27 06:28:30|44.48|44.26|44.46|44.24|44.48|44.26|44.46|44.24|5
1732688920000|2024-11-27 06:28:40|44.45|44.23|44.44|44.22|44.45|44.23|44.43|44.21|6
1732688930000|2024-11-27 06:28:50|44.43|44.21|44.44|44.22|44.44|44.22|44.43|44.21|2
1732688940000|2024-11-27 06:29:00|44.48|44.26|44.5|44.28|44.5|44.28|44.48|44.26|7
1732688950000|2024-11-27 06:29:10|44.51|44.29|44.48|44.26|44.51|44.29|44.48|44.26|4
1732688960000|2024-11-27 06:29:20|44.49|44.27|44.45|44.23|44.49|44.27|44.45|44.23|5
1732688970000|2024-11-27 06:29:30|44.46|44.24|44.45|44.23|44.47|44.25|44.45|44.23|4
1732688980000|2024-11-27 06:29:40|44.43|44.21|44.43|44.21|44.45|44.23|44.43|44.21|4
1732689000000|2024-11-27 06:30:00|44.44|44.22|44.48|44.26|44.51|44.29|44.44|44.22|6
1732689010000|2024-11-27 06:30:10|44.49|44.27|44.54|44.32|44.54|44.32|44.49|44.27|5
1732689020000|2024-11-27 06:30:20|44.52|44.3|44.54|44.32|44.55|44.33|44.52|44.3|7
1732689030000|2024-11-27 06:30:30|44.53|44.31|44.51|44.29|44.54|44.32|44.5|44.28|11
1732689040000|2024-11-27 06:30:40|44.49|44.27|44.46|44.24|44.5|44.28|44.46|44.24|9
1732689050000|2024-11-27 06:30:50|44.44|44.22|44.3|44.08|44.44|44.22|44.3|44.08|17
1732689060000|2024-11-27 06:31:00|44.29|44.07|44.29|44.07|44.31|44.09|44.29|44.07|9
1732689070000|2024-11-27 06:31:10|44.3|44.08|44.34|44.12|44.34|44.12|44.3|44.08|4
1732689080000|2024-11-27 06:31:20|44.35|44.13|44.38|44.16|44.38|44.16|44.35|44.13|4
1732689090000|2024-11-27 06:31:30|44.37|44.15|44.37|44.15|44.39|44.17|44.37|44.15|5
1732689100000|2024-11-27 06:31:40|44.35|44.13|44.29|44.07|44.35|44.13|44.29|44.07|10
1732689110000|2024-11-27 06:31:50|44.3|44.08|44.3|44.08|44.31|44.09|44.29|44.07|4
1732689120000|2024-11-27 06:32:00|44.31|44.09|44.36|44.14|44.39|44.17|44.3|44.08|11
1732689130000|2024-11-27 06:32:10|44.39|44.17|44.33|44.11|44.39|44.17|44.3|44.08|14
1732689140000|2024-11-27 06:32:20|44.34|44.12|44.28|44.06|44.34|44.12|44.28|44.06|5
1732689150000|2024-11-27 06:32:30|44.27|44.05|44.27|44.05|44.28|44.06|44.26|44.04|5
1732689160000|2024-11-27 06:32:40|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1732689170000|2024-11-27 06:32:50|44.26|44.04|44.26|44.04|44.27|44.05|44.26|44.04|3
1732689180000|2024-11-27 06:33:00|44.27|44.05|44.26|44.04|44.27|44.05|44.23|44.01|10
1732689190000|2024-11-27 06:33:10|44.27|44.05|44.33|44.11|44.33|44.11|44.27|44.05|5
1732689200000|2024-11-27 06:33:20|44.35|44.13|44.44|44.22|44.44|44.22|44.34|44.12|10
1732689210000|2024-11-27 06:33:30|44.43|44.21|44.46|44.24|44.46|44.24|44.42|44.2|6
1732689220000|2024-11-27 06:33:40|44.45|44.23|44.47|44.25|44.47|44.25|44.44|44.22|5
1732689230000|2024-11-27 06:33:50|44.46|44.24|44.52|44.3|44.52|44.3|44.46|44.24|4
1732689240000|2024-11-27 06:34:00|44.53|44.31|44.53|44.31|44.54|44.32|44.52|44.3|4
1732689250000|2024-11-27 06:34:10|44.52|44.3|44.47|44.25|44.53|44.31|44.47|44.25|6
1732689260000|2024-11-27 06:34:20|44.46|44.24|44.45|44.23|44.46|44.24|44.42|44.2|8
1732689270000|2024-11-27 06:34:30|44.44|44.22|44.45|44.23|44.45|44.23|44.42|44.2|5
1732689280000|2024-11-27 06:34:40|44.46|44.24|44.46|44.24|44.46|44.24|44.44|44.22|7
1732689290000|2024-11-27 06:34:50|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1732689300000|2024-11-27 06:35:00|44.46|44.24|44.41|44.19|44.46|44.24|44.41|44.19|4
1732689310000|2024-11-27 06:35:10|44.42|44.2|44.47|44.25|44.47|44.25|44.42|44.2|5
1732689330000|2024-11-27 06:35:30|44.48|44.26|44.41|44.19|44.5|44.28|44.39|44.17|16
1732689340000|2024-11-27 06:35:40|44.42|44.2|44.3|44.08|44.42|44.2|44.3|44.08|13
1732689350000|2024-11-27 06:35:50|44.29|44.07|44.3|44.08|44.3|44.08|44.27|44.05|8
1732689360000|2024-11-27 06:36:00|44.28|44.06|44.19|43.97|44.28|44.06|44.17|43.95|14
1732689370000|2024-11-27 06:36:10|44.23|44.01|44.2|43.98|44.23|44.01|44.19|43.97|16
1732689380000|2024-11-27 06:36:20|44.21|43.99|44.17|43.95|44.21|43.99|44.17|43.95|10
1732689390000|2024-11-27 06:36:30|44.16|43.94|44.08|43.86|44.16|43.94|44.08|43.86|6
1732689400000|2024-11-27 06:36:40|44.11|43.89|44.1|43.88|44.11|43.89|44.05|43.83|18
1732689410000|2024-11-27 06:36:50|44.11|43.89|44.28|44.06|44.28|44.06|44.11|43.89|9
1732689420000|2024-11-27 06:37:00|44.3|44.08|44.33|44.11|44.33|44.11|44.3|44.08|3
1732689430000|2024-11-27 06:37:10|44.34|44.12|44.26|44.04|44.34|44.12|44.26|44.04|10
1732689440000|2024-11-27 06:37:20|44.25|44.03|44.37|44.15|44.37|44.15|44.25|44.03|13
1732689450000|2024-11-27 06:37:30|44.38|44.16|44.37|44.15|44.38|44.16|44.36|44.14|5
1732689460000|2024-11-27 06:37:40|44.38|44.16|44.34|44.12|44.43|44.21|44.33|44.11|12
1732689470000|2024-11-27 06:37:50|44.31|44.09|44.22|44|44.31|44.09|44.14|43.92|11
1732689480000|2024-11-27 06:38:00|44.24|44.02|44.26|44.04|44.26|44.04|44.24|44.02|3
1732689490000|2024-11-27 06:38:10|44.27|44.05|44.27|44.05|44.27|44.05|44.26|44.04|3
1732689500000|2024-11-27 06:38:20|44.28|44.06|44.27|44.05|44.28|44.06|44.26|44.04|5
1732689510000|2024-11-27 06:38:30|44.28|44.06|44.36|44.14|44.36|44.14|44.28|44.06|5
1732689520000|2024-11-27 06:38:40|44.37|44.15|44.48|44.26|44.51|44.29|44.37|44.15|15
1732689530000|2024-11-27 06:38:50|44.47|44.25|44.43|44.21|44.47|44.25|44.42|44.2|6
1732689540000|2024-11-27 06:39:00|44.41|44.19|44.37|44.15|44.41|44.19|44.37|44.15|5
1732689550000|2024-11-27 06:39:10|44.36|44.14|44.32|44.1|44.36|44.14|44.31|44.09|7
1732689560000|2024-11-27 06:39:20|44.34|44.12|44.38|44.16|44.38|44.16|44.33|44.11|5
1732689570000|2024-11-27 06:39:30|44.39|44.17|44.36|44.14|44.39|44.17|44.34|44.12|12
1732689580000|2024-11-27 06:39:40|44.35|44.13|44.39|44.17|44.39|44.17|44.35|44.13|6
1732689590000|2024-11-27 06:39:50|44.4|44.18|44.38|44.16|44.4|44.18|44.38|44.16|6
1732689600000|2024-11-27 06:40:00|44.37|44.15|44.45|44.23|44.46|44.24|44.37|44.15|12
1732689610000|2024-11-27 06:40:10|44.44|44.22|44.44|44.22|44.45|44.23|44.43|44.21|7
1732689620000|2024-11-27 06:40:20|44.45|44.23|44.42|44.2|44.51|44.29|44.42|44.2|10
1732689630000|2024-11-27 06:40:30|44.43|44.21|44.51|44.29|44.51|44.29|44.43|44.21|19
1732689640000|2024-11-27 06:40:40|44.52|44.3|44.61|44.39|44.61|44.39|44.52|44.3|8
1732689650000|2024-11-27 06:40:50|44.6|44.38|44.58|44.36|44.6|44.38|44.56|44.34|8
1732689660000|2024-11-27 06:41:00|44.57|44.35|44.69|44.47|44.69|44.47|44.56|44.34|10
1732689670000|2024-11-27 06:41:10|44.7|44.48|44.57|44.35|44.7|44.48|44.55|44.33|12
1732689680000|2024-11-27 06:41:20|44.58|44.36|44.66|44.44|44.66|44.44|44.58|44.36|6
1732689690000|2024-11-27 06:41:30|44.67|44.45|44.71|44.49|44.71|44.49|44.67|44.45|7
1732689700000|2024-11-27 06:41:40|44.7|44.48|44.6|44.38|44.7|44.48|44.6|44.38|8
1732689710000|2024-11-27 06:41:50|44.59|44.37|44.55|44.33|44.59|44.37|44.55|44.33|6
1732689720000|2024-11-27 06:42:00|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|4
1732689730000|2024-11-27 06:42:10|44.56|44.34|44.56|44.34|44.56|44.34|44.55|44.33|3
1732689740000|2024-11-27 06:42:20|44.57|44.35|44.62|44.4|44.62|44.4|44.57|44.35|4
1732689750000|2024-11-27 06:42:30|44.61|44.39|44.68|44.46|44.68|44.46|44.61|44.39|7
1732689760000|2024-11-27 06:42:40|44.69|44.47|44.66|44.44|44.69|44.47|44.65|44.43|6
1732689770000|2024-11-27 06:42:50|44.65|44.43|44.66|44.44|44.66|44.44|44.65|44.43|2
1732689780000|2024-11-27 06:43:00|44.65|44.43|44.6|44.38|44.65|44.43|44.6|44.38|6
1732689790000|2024-11-27 06:43:10|44.61|44.39|44.57|44.35|44.61|44.39|44.57|44.35|7
1732689800000|2024-11-27 06:43:20|44.58|44.36|44.55|44.33|44.58|44.36|44.53|44.31|10
1732689810000|2024-11-27 06:43:30|44.53|44.31|44.47|44.25|44.55|44.33|44.44|44.22|15
1732689820000|2024-11-27 06:43:40|44.49|44.27|44.52|44.3|44.52|44.3|44.49|44.27|4
1732689830000|2024-11-27 06:43:50|44.51|44.29|44.59|44.37|44.62|44.4|44.51|44.29|7
1732689840000|2024-11-27 06:44:00|44.58|44.36|44.58|44.36|44.59|44.37|44.56|44.34|13
1732689850000|2024-11-27 06:44:10|44.57|44.35|44.55|44.33|44.57|44.35|44.51|44.29|12
1732689860000|2024-11-27 06:44:20|44.56|44.34|44.55|44.33|44.59|44.37|44.55|44.33|6
1732689870000|2024-11-27 06:44:30|44.54|44.32|44.52|44.3|44.54|44.32|44.51|44.29|5
1732689880000|2024-11-27 06:44:40|44.53|44.31|44.52|44.3|44.53|44.31|44.51|44.29|4
1732689890000|2024-11-27 06:44:50|44.53|44.31|44.53|44.31|44.54|44.32|44.52|44.3|5
1732689900000|2024-11-27 06:45:00|44.52|44.3|44.51|44.29|44.53|44.31|44.51|44.29|4
1732689910000|2024-11-27 06:45:10|44.5|44.28|44.5|44.28|44.52|44.3|44.49|44.27|8
1732689920000|2024-11-27 06:45:20|44.51|44.29|44.59|44.37|44.59|44.37|44.51|44.29|7
1732689930000|2024-11-27 06:45:30|44.62|44.4|44.65|44.43|44.65|44.43|44.62|44.4|6
1732689940000|2024-11-27 06:45:40|44.64|44.42|44.62|44.4|44.65|44.43|44.62|44.4|5
1732689950000|2024-11-27 06:45:50|44.63|44.41|44.62|44.4|44.64|44.42|44.61|44.39|5
1732689960000|2024-11-27 06:46:00|44.61|44.39|44.56|44.34|44.61|44.39|44.56|44.34|2
1732689970000|2024-11-27 06:46:10|44.55|44.33|44.55|44.33|44.55|44.33|44.5|44.28|13
1732689980000|2024-11-27 06:46:20|44.54|44.32|44.59|44.37|44.62|44.4|44.53|44.31|17
1732689990000|2024-11-27 06:46:30|44.6|44.38|44.57|44.35|44.62|44.4|44.57|44.35|14
1732690000000|2024-11-27 06:46:40|44.58|44.36|44.48|44.26|44.58|44.36|44.48|44.26|10
1732690010000|2024-11-27 06:46:50|44.49|44.27|44.48|44.26|44.51|44.29|44.48|44.26|5
1732690020000|2024-11-27 06:47:00|44.49|44.27|44.46|44.24|44.49|44.27|44.43|44.21|15
1732690030000|2024-11-27 06:47:10|44.47|44.25|44.52|44.3|44.52|44.3|44.47|44.25|3
1732690040000|2024-11-27 06:47:20|44.51|44.29|44.49|44.27|44.51|44.29|44.49|44.27|5
1732690050000|2024-11-27 06:47:30|44.48|44.26|44.45|44.23|44.48|44.26|44.42|44.2|9
1732690060000|2024-11-27 06:47:40|44.46|44.24|44.46|44.24|44.5|44.28|44.46|44.24|7
1732690070000|2024-11-27 06:47:50|44.47|44.25|44.46|44.24|44.47|44.25|44.46|44.24|2
1732690080000|2024-11-27 06:48:00|44.47|44.25|44.54|44.32|44.54|44.32|44.47|44.25|3
1732690090000|2024-11-27 06:48:10|44.55|44.33|44.48|44.26|44.55|44.33|44.46|44.24|9
1732690100000|2024-11-27 06:48:20|44.52|44.3|44.51|44.29|44.52|44.3|44.48|44.26|4
1732690110000|2024-11-27 06:48:30|44.5|44.28|44.47|44.25|44.5|44.28|44.47|44.25|6
1732690120000|2024-11-27 06:48:40|44.48|44.26|44.48|44.26|44.48|44.26|44.47|44.25|5
1732690130000|2024-11-27 06:48:50|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|2
1732690140000|2024-11-27 06:49:00|44.45|44.23|44.41|44.19|44.45|44.23|44.38|44.16|8
1732690150000|2024-11-27 06:49:10|44.42|44.2|44.42|44.2|44.42|44.2|44.42|44.2|1
1732690160000|2024-11-27 06:49:20|44.43|44.21|44.42|44.2|44.44|44.22|44.4|44.18|10
1732690170000|2024-11-27 06:49:30|44.41|44.19|44.48|44.26|44.48|44.26|44.4|44.18|9
1732690180000|2024-11-27 06:49:40|44.49|44.27|44.52|44.3|44.52|44.3|44.49|44.27|4
1732690190000|2024-11-27 06:49:50|44.53|44.31|44.55|44.33|44.56|44.34|44.53|44.31|6
1732690200000|2024-11-27 06:50:00|44.56|44.34|44.62|44.4|44.62|44.4|44.51|44.29|11
1732690210000|2024-11-27 06:50:10|44.63|44.41|44.7|44.48|44.7|44.48|44.63|44.41|9
1732690220000|2024-11-27 06:50:20|44.71|44.49|44.78|44.56|44.78|44.56|44.71|44.49|9
1732690230000|2024-11-27 06:50:30|44.77|44.55|44.79|44.57|44.79|44.57|44.74|44.52|10
1732690240000|2024-11-27 06:50:40|44.8|44.58|44.78|44.56|44.8|44.58|44.78|44.56|7
1732690250000|2024-11-27 06:50:50|44.77|44.55|44.8|44.58|44.81|44.59|44.77|44.55|8
1732690260000|2024-11-27 06:51:00|44.79|44.57|44.74|44.52|44.79|44.57|44.72|44.5|16
1732690270000|2024-11-27 06:51:10|44.75|44.53|44.69|44.47|44.75|44.53|44.69|44.47|8
1732690280000|2024-11-27 06:51:20|44.68|44.46|44.71|44.49|44.71|44.49|44.67|44.45|8
1732690290000|2024-11-27 06:51:30|44.72|44.5|44.69|44.47|44.72|44.5|44.69|44.47|8
1732690300000|2024-11-27 06:51:40|44.68|44.46|44.65|44.43|44.68|44.46|44.65|44.43|6
1732690310000|2024-11-27 06:51:50|44.64|44.42|44.7|44.48|44.7|44.48|44.64|44.42|5
1732690320000|2024-11-27 06:52:00|44.69|44.47|44.68|44.46|44.69|44.47|44.68|44.46|2
1732690330000|2024-11-27 06:52:10|44.66|44.44|44.57|44.35|44.66|44.44|44.57|44.35|8
1732690340000|2024-11-27 06:52:20|44.58|44.36|44.49|44.27|44.58|44.36|44.49|44.27|12
1732690350000|2024-11-27 06:52:30|44.48|44.26|44.4|44.18|44.48|44.26|44.4|44.18|17
1732690360000|2024-11-27 06:52:40|44.39|44.17|44.39|44.17|44.4|44.18|44.38|44.16|14
1732690370000|2024-11-27 06:52:50|44.38|44.16|44.38|44.16|44.39|44.17|44.38|44.16|5
1732690380000|2024-11-27 06:53:00|44.39|44.17|44.32|44.1|44.39|44.17|44.32|44.1|12
1732690390000|2024-11-27 06:53:10|44.33|44.11|44.44|44.22|44.52|44.3|44.32|44.1|16
1732690400000|2024-11-27 06:53:20|44.45|44.23|44.45|44.23|44.46|44.24|44.44|44.22|10
1732690410000|2024-11-27 06:53:30|44.44|44.22|44.44|44.22|44.44|44.22|44.42|44.2|7
1732690420000|2024-11-27 06:53:40|44.43|44.21|44.39|44.17|44.43|44.21|44.39|44.17|4
1732690430000|2024-11-27 06:53:50|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1732690440000|2024-11-27 06:54:00|44.34|44.12|44.31|44.09|44.35|44.13|44.31|44.09|8
1732690450000|2024-11-27 06:54:10|44.32|44.1|44.32|44.1|44.33|44.11|44.32|44.1|3
1732690460000|2024-11-27 06:54:20|44.37|44.15|44.37|44.15|44.38|44.16|44.37|44.15|3
1732690470000|2024-11-27 06:54:30|44.38|44.16|44.37|44.15|44.38|44.16|44.36|44.14|4
1732690480000|2024-11-27 06:54:40|44.36|44.14|44.37|44.15|44.37|44.15|44.35|44.13|4
1732690490000|2024-11-27 06:54:50|44.36|44.14|44.37|44.15|44.37|44.15|44.35|44.13|4
1732690500000|2024-11-27 06:55:00|44.38|44.16|44.38|44.16|44.38|44.16|44.36|44.14|7
1732690510000|2024-11-27 06:55:10|44.39|44.17|44.38|44.16|44.39|44.17|44.38|44.16|2
1732690520000|2024-11-27 06:55:20|44.39|44.17|44.4|44.18|44.41|44.19|44.39|44.17|5
1732690530000|2024-11-27 06:55:30|44.41|44.19|44.39|44.17|44.41|44.19|44.39|44.17|4
1732690540000|2024-11-27 06:55:40|44.36|44.14|44.35|44.13|44.38|44.16|44.35|44.13|7
1732690550000|2024-11-27 06:55:50|44.34|44.12|44.33|44.11|44.34|44.12|44.33|44.11|2
1732690560000|2024-11-27 06:56:00|44.34|44.12|44.34|44.12|44.35|44.13|44.34|44.12|3
1732690570000|2024-11-27 06:56:10|44.33|44.11|44.32|44.1|44.34|44.12|44.31|44.09|5
1732690580000|2024-11-27 06:56:20|44.33|44.11|44.38|44.16|44.38|44.16|44.33|44.11|3
1732690590000|2024-11-27 06:56:30|44.39|44.17|44.46|44.24|44.46|44.24|44.39|44.17|6
1732690600000|2024-11-27 06:56:40|44.45|44.23|44.46|44.24|44.46|44.24|44.44|44.22|6
1732690610000|2024-11-27 06:56:50|44.44|44.22|44.42|44.2|44.44|44.22|44.41|44.19|7
1732690620000|2024-11-27 06:57:00|44.43|44.21|44.43|44.21|44.44|44.22|44.42|44.2|5
1732690630000|2024-11-27 06:57:10|44.42|44.2|44.38|44.16|44.42|44.2|44.38|44.16|4
1732690640000|2024-11-27 06:57:20|44.37|44.15|44.36|44.14|44.37|44.15|44.36|44.14|4
1732690650000|2024-11-27 06:57:30|44.35|44.13|44.34|44.12|44.35|44.13|44.34|44.12|4
1732690660000|2024-11-27 06:57:40|44.31|44.09|44.33|44.11|44.34|44.12|44.29|44.07|10
1732690670000|2024-11-27 06:57:50|44.31|44.09|44.34|44.12|44.35|44.13|44.31|44.09|9
1732690680000|2024-11-27 06:58:00|44.32|44.1|44.35|44.13|44.35|44.13|44.29|44.07|10
1732690690000|2024-11-27 06:58:10|44.34|44.12|44.3|44.08|44.35|44.13|44.3|44.08|14
1732690700000|2024-11-27 06:58:20|44.29|44.07|44.22|44|44.3|44.08|44.21|43.99|11
1732690710000|2024-11-27 06:58:30|44.23|44.01|44.22|44|44.23|44.01|44.22|44|2
1732690720000|2024-11-27 06:58:40|44.21|43.99|44.2|43.98|44.21|43.99|44.2|43.98|2
1732690730000|2024-11-27 06:58:50|44.19|43.97|44.17|43.95|44.19|43.97|44.17|43.95|5
1732690740000|2024-11-27 06:59:00|44.16|43.94|44.13|43.91|44.16|43.94|44.13|43.91|6
1732690750000|2024-11-27 06:59:10|44.14|43.92|44.18|43.96|44.18|43.96|44.14|43.92|6
1732690760000|2024-11-27 06:59:20|44.19|43.97|44.25|44.03|44.25|44.03|44.19|43.97|4
1732690770000|2024-11-27 06:59:30|44.24|44.02|44.25|44.03|44.25|44.03|44.23|44.01|4
1732690780000|2024-11-27 06:59:40|44.27|44.05|44.26|44.04|44.27|44.05|44.24|44.02|8
1732690800000|2024-11-27 07:00:00|44.25|44.03|44.18|43.96|44.25|44.03|44.16|43.94|11
1732690810000|2024-11-27 07:00:10|44.17|43.95|44.16|43.94|44.18|43.96|44.16|43.94|4
1732690820000|2024-11-27 07:00:20|44.15|43.93|44.12|43.9|44.15|43.93|44.12|43.9|5
1732690830000|2024-11-27 07:00:30|44.15|43.93|44.16|43.94|44.17|43.95|44.15|43.93|6
1732690840000|2024-11-27 07:00:40|44.15|43.93|44.14|43.92|44.17|43.95|44.14|43.92|6
1732690850000|2024-11-27 07:00:50|44.13|43.91|44.13|43.91|44.13|43.91|44.12|43.9|3
1732690860000|2024-11-27 07:01:00|44.12|43.9|44.13|43.91|44.13|43.91|44.12|43.9|4
1732690870000|2024-11-27 07:01:10|44.16|43.94|44.19|43.97|44.2|43.98|44.16|43.94|5
1732690880000|2024-11-27 07:01:20|44.2|43.98|44.23|44.01|44.23|44.01|44.2|43.98|5
1732690890000|2024-11-27 07:01:30|44.22|44|44.2|43.98|44.22|44|44.2|43.98|5
1732690900000|2024-11-27 07:01:40|44.21|43.99|44.22|44|44.22|44|44.2|43.98|6
1732690910000|2024-11-27 07:01:50|44.23|44.01|44.2|43.98|44.23|44.01|44.2|43.98|5
1732690920000|2024-11-27 07:02:00|44.21|43.99|44.13|43.91|44.21|43.99|44.12|43.9|10
1732690930000|2024-11-27 07:02:10|44.12|43.9|44.08|43.86|44.12|43.9|44.08|43.86|4
1732690940000|2024-11-27 07:02:20|44.06|43.84|44.13|43.91|44.14|43.92|44.06|43.84|9
1732690950000|2024-11-27 07:02:30|44.14|43.92|44.17|43.95|44.17|43.95|44.14|43.92|6
1732690960000|2024-11-27 07:02:40|44.18|43.96|44.22|44|44.24|44.02|44.18|43.96|11
1732690970000|2024-11-27 07:02:50|44.23|44.01|44.26|44.04|44.26|44.04|44.22|44|6
1732690980000|2024-11-27 07:03:00|44.27|44.05|44.41|44.19|44.41|44.19|44.27|44.05|11
1732690990000|2024-11-27 07:03:10|44.42|44.2|44.5|44.28|44.5|44.28|44.42|44.2|11
1732691000000|2024-11-27 07:03:20|44.51|44.29|44.58|44.36|44.59|44.37|44.51|44.29|11
1732691010000|2024-11-27 07:03:30|44.59|44.37|44.64|44.42|44.64|44.42|44.55|44.33|13
1732691020000|2024-11-27 07:03:40|44.62|44.4|44.56|44.34|44.62|44.4|44.55|44.33|6
1732691030000|2024-11-27 07:03:50|44.59|44.37|44.59|44.37|44.59|44.37|44.59|44.37|1
1732691040000|2024-11-27 07:04:00|44.58|44.36|44.6|44.38|44.6|44.38|44.58|44.36|5
1732691050000|2024-11-27 07:04:10|44.59|44.37|44.6|44.38|44.6|44.38|44.59|44.37|2
1732691060000|2024-11-27 07:04:20|44.59|44.37|44.58|44.36|44.59|44.37|44.58|44.36|2
1732691070000|2024-11-27 07:04:30|44.57|44.35|44.54|44.32|44.57|44.35|44.54|44.32|4
1732691080000|2024-11-27 07:04:40|44.52|44.3|44.5|44.28|44.53|44.31|44.5|44.28|5
1732691090000|2024-11-27 07:04:50|44.48|44.26|44.45|44.23|44.48|44.26|44.45|44.23|3
1732691100000|2024-11-27 07:05:00|44.44|44.22|44.46|44.24|44.46|44.24|44.42|44.2|5
1732691120000|2024-11-27 07:05:20|44.45|44.23|44.37|44.15|44.45|44.23|44.37|44.15|10
1732691130000|2024-11-27 07:05:30|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|4
1732691140000|2024-11-27 07:05:40|44.34|44.12|44.35|44.13|44.35|44.13|44.34|44.12|2
1732691150000|2024-11-27 07:05:50|44.32|44.1|44.32|44.1|44.34|44.12|44.32|44.1|6
1732691160000|2024-11-27 07:06:00|44.31|44.09|44.24|44.02|44.31|44.09|44.23|44.01|10
1732691170000|2024-11-27 07:06:10|44.25|44.03|44.31|44.09|44.31|44.09|44.25|44.03|6
1732691180000|2024-11-27 07:06:20|44.3|44.08|44.33|44.11|44.33|44.11|44.3|44.08|3
1732691190000|2024-11-27 07:06:30|44.36|44.14|44.45|44.23|44.45|44.23|44.36|44.14|8
1732691200000|2024-11-27 07:06:40|44.46|44.24|44.48|44.26|44.48|44.26|44.46|44.24|3
1732691210000|2024-11-27 07:06:50|44.49|44.27|44.49|44.27|44.49|44.27|44.49|44.27|1
1732691220000|2024-11-27 07:07:00|44.47|44.25|44.47|44.25|44.48|44.26|44.47|44.25|7
1732691230000|2024-11-27 07:07:10|44.44|44.22|44.41|44.19|44.44|44.22|44.41|44.19|6
1732691240000|2024-11-27 07:07:20|44.4|44.18|44.43|44.21|44.43|44.21|44.4|44.18|7
1732691250000|2024-11-27 07:07:30|44.44|44.22|44.42|44.2|44.44|44.22|44.42|44.2|7
1732691260000|2024-11-27 07:07:40|44.43|44.21|44.42|44.2|44.43|44.21|44.42|44.2|2
1732691270000|2024-11-27 07:07:50|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1732691280000|2024-11-27 07:08:00|44.42|44.2|44.5|44.28|44.5|44.28|44.42|44.2|10
1732691290000|2024-11-27 07:08:10|44.52|44.3|44.55|44.33|44.55|44.33|44.52|44.3|6
1732691300000|2024-11-27 07:08:20|44.6|44.38|44.63|44.41|44.63|44.41|44.6|44.38|6
1732691310000|2024-11-27 07:08:30|44.64|44.42|44.63|44.41|44.65|44.43|44.63|44.41|6
1732691320000|2024-11-27 07:08:40|44.64|44.42|44.65|44.43|44.65|44.43|44.64|44.42|4
1732691330000|2024-11-27 07:08:50|44.63|44.41|44.64|44.42|44.64|44.42|44.63|44.41|2
1732691340000|2024-11-27 07:09:00|44.65|44.43|44.69|44.47|44.69|44.47|44.64|44.42|6
1732691350000|2024-11-27 07:09:10|44.7|44.48|44.69|44.47|44.7|44.48|44.69|44.47|2
1732691360000|2024-11-27 07:09:20|44.7|44.48|44.75|44.53|44.75|44.53|44.7|44.48|3
1732691370000|2024-11-27 07:09:30|44.76|44.54|44.76|44.54|44.77|44.55|44.76|44.54|7
1732691380000|2024-11-27 07:09:40|44.77|44.55|44.76|44.54|44.77|44.55|44.76|44.54|4
1732691390000|2024-11-27 07:09:50|44.75|44.53|44.69|44.47|44.75|44.53|44.69|44.47|4
1732691400000|2024-11-27 07:10:00|44.68|44.46|44.64|44.42|44.68|44.46|44.63|44.41|10
1732691410000|2024-11-27 07:10:10|44.63|44.41|44.63|44.41|44.64|44.42|44.63|44.41|3
1732691420000|2024-11-27 07:10:20|44.65|44.43|44.63|44.41|44.67|44.45|44.62|44.4|10
1732691430000|2024-11-27 07:10:30|44.62|44.4|44.61|44.39|44.63|44.41|44.61|44.39|4
1732691440000|2024-11-27 07:10:40|44.6|44.38|44.6|44.38|44.6|44.38|44.58|44.36|5
1732691450000|2024-11-27 07:10:50|44.59|44.37|44.59|44.37|44.59|44.37|44.58|44.36|3
1732691460000|2024-11-27 07:11:00|44.58|44.36|44.48|44.26|44.58|44.36|44.47|44.25|13
1732691470000|2024-11-27 07:11:10|44.47|44.25|44.5|44.28|44.52|44.3|44.47|44.25|9
1732691480000|2024-11-27 07:11:20|44.53|44.31|44.5|44.28|44.53|44.31|44.49|44.27|5
1732691490000|2024-11-27 07:11:30|44.49|44.27|44.47|44.25|44.51|44.29|44.47|44.25|7
1732691500000|2024-11-27 07:11:40|44.46|44.24|44.47|44.25|44.48|44.26|44.46|44.24|4
1732691510000|2024-11-27 07:11:50|44.46|44.24|44.43|44.21|44.46|44.24|44.43|44.21|4
1732691520000|2024-11-27 07:12:00|44.4|44.18|44.37|44.15|44.4|44.18|44.37|44.15|13
1732691530000|2024-11-27 07:12:10|44.38|44.16|44.36|44.14|44.39|44.17|44.35|44.13|11
1732691540000|2024-11-27 07:12:20|44.35|44.13|44.34|44.12|44.35|44.13|44.33|44.11|4
1732691550000|2024-11-27 07:12:30|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1732691560000|2024-11-27 07:12:40|44.31|44.09|44.3|44.08|44.31|44.09|44.29|44.07|7
1732691570000|2024-11-27 07:12:50|44.31|44.09|44.32|44.1|44.33|44.11|44.31|44.09|6
1732691580000|2024-11-27 07:13:00|44.3|44.08|44.38|44.16|44.38|44.16|44.3|44.08|7
1732691600000|2024-11-27 07:13:20|44.37|44.15|44.4|44.18|44.4|44.18|44.35|44.13|6
1732691610000|2024-11-27 07:13:30|44.41|44.19|44.39|44.17|44.41|44.19|44.39|44.17|3
1732691620000|2024-11-27 07:13:40|44.4|44.18|44.41|44.19|44.41|44.19|44.4|44.18|2
1732691630000|2024-11-27 07:13:50|44.43|44.21|44.44|44.22|44.44|44.22|44.43|44.21|2
1732691640000|2024-11-27 07:14:00|44.45|44.23|44.43|44.21|44.45|44.23|44.43|44.21|3
1732691650000|2024-11-27 07:14:10|44.41|44.19|44.44|44.22|44.44|44.22|44.41|44.19|3
1732691660000|2024-11-27 07:14:20|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1732691670000|2024-11-27 07:14:30|44.44|44.22|44.42|44.2|44.44|44.22|44.42|44.2|3
1732691680000|2024-11-27 07:14:40|44.41|44.19|44.4|44.18|44.41|44.19|44.4|44.18|4
1732691690000|2024-11-27 07:14:50|44.41|44.19|44.44|44.22|44.44|44.22|44.41|44.19|3
1732691700000|2024-11-27 07:15:00|44.43|44.21|44.47|44.25|44.47|44.25|44.42|44.2|6
1732691710000|2024-11-27 07:15:10|44.49|44.27|44.47|44.25|44.49|44.27|44.47|44.25|2
1732691720000|2024-11-27 07:15:20|44.46|44.24|44.49|44.27|44.5|44.28|44.46|44.24|6
1732691730000|2024-11-27 07:15:30|44.5|44.28|44.49|44.27|44.51|44.29|44.49|44.27|5
1732691740000|2024-11-27 07:15:40|44.5|44.28|44.53|44.31|44.53|44.31|44.5|44.28|4
1732691750000|2024-11-27 07:15:50|44.54|44.32|44.57|44.35|44.57|44.35|44.54|44.32|4
1732691760000|2024-11-27 07:16:00|44.58|44.36|44.58|44.36|44.59|44.37|44.58|44.36|3
1732691770000|2024-11-27 07:16:10|44.57|44.35|44.58|44.36|44.6|44.38|44.57|44.35|4
1732691780000|2024-11-27 07:16:20|44.59|44.37|44.61|44.39|44.61|44.39|44.58|44.36|6
1732691790000|2024-11-27 07:16:30|44.6|44.38|44.63|44.41|44.63|44.41|44.54|44.32|11
1732691800000|2024-11-27 07:16:40|44.62|44.4|44.6|44.38|44.62|44.4|44.59|44.37|4
1732691810000|2024-11-27 07:16:50|44.59|44.37|44.62|44.4|44.63|44.41|44.59|44.37|5
1732691820000|2024-11-27 07:17:00|44.63|44.41|44.62|44.4|44.63|44.41|44.61|44.39|3
1732691830000|2024-11-27 07:17:10|44.61|44.39|44.61|44.39|44.61|44.39|44.6|44.38|5
1732691840000|2024-11-27 07:17:20|44.6|44.38|44.59|44.37|44.6|44.38|44.59|44.37|2
1732691850000|2024-11-27 07:17:30|44.6|44.38|44.63|44.41|44.63|44.41|44.6|44.38|4
1732691860000|2024-11-27 07:17:40|44.64|44.42|44.64|44.42|44.65|44.43|44.63|44.41|5
1732691870000|2024-11-27 07:17:50|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1732691880000|2024-11-27 07:18:00|44.62|44.4|44.65|44.43|44.65|44.43|44.62|44.4|6
1732691890000|2024-11-27 07:18:10|44.66|44.44|44.68|44.46|44.68|44.46|44.66|44.44|3
1732691900000|2024-11-27 07:18:20|44.69|44.47|44.73|44.51|44.74|44.52|44.69|44.47|5
1732691910000|2024-11-27 07:18:30|44.74|44.52|44.73|44.51|44.74|44.52|44.71|44.49|5
1732691920000|2024-11-27 07:18:40|44.74|44.52|44.74|44.52|44.74|44.52|44.73|44.51|5
1732691930000|2024-11-27 07:18:50|44.76|44.54|44.77|44.55|44.77|44.55|44.76|44.54|2
1732691940000|2024-11-27 07:19:00|44.76|44.54|44.77|44.55|44.77|44.55|44.76|44.54|2
1732691950000|2024-11-27 07:19:10|44.79|44.57|44.8|44.58|44.81|44.59|44.79|44.57|4
1732691960000|2024-11-27 07:19:20|44.81|44.59|44.81|44.59|44.81|44.59|44.81|44.59|1
1732691970000|2024-11-27 07:19:30|44.8|44.58|44.8|44.58|44.8|44.58|44.8|44.58|1
1732691980000|2024-11-27 07:19:40|44.79|44.57|44.77|44.55|44.79|44.57|44.77|44.55|3
1732691990000|2024-11-27 07:19:50|44.78|44.56|44.78|44.56|44.79|44.57|44.78|44.56|3
1732692000000|2024-11-27 07:20:00|44.77|44.55|44.76|44.54|44.77|44.55|44.76|44.54|2
1732692010000|2024-11-27 07:20:10|44.77|44.55|44.77|44.55|44.77|44.55|44.77|44.55|1
1732692020000|2024-11-27 07:20:20|44.78|44.56|44.75|44.53|44.79|44.57|44.75|44.53|9
1732692030000|2024-11-27 07:20:30|44.76|44.54|44.79|44.57|44.79|44.57|44.76|44.54|4
1732692040000|2024-11-27 07:20:40|44.8|44.58|44.83|44.61|44.83|44.61|44.8|44.58|2
1732692050000|2024-11-27 07:20:50|44.85|44.63|44.85|44.63|44.86|44.64|44.85|44.63|5
1732692060000|2024-11-27 07:21:00|44.86|44.64|44.86|44.64|44.86|44.64|44.86|44.64|1
1732692070000|2024-11-27 07:21:10|44.85|44.63|44.86|44.64|44.86|44.64|44.85|44.63|2
1732692100000|2024-11-27 07:21:40|44.87|44.65|44.88|44.66|44.88|44.66|44.87|44.65|2
1732692110000|2024-11-27 07:21:50|44.89|44.67|45.06|44.84|45.06|44.84|44.89|44.67|6
1732692120000|2024-11-27 07:22:00|45.08|44.86|45.18|44.96|45.18|44.96|45.08|44.86|8
1732692130000|2024-11-27 07:22:10|45.19|44.97|45.19|44.97|45.19|44.97|45.17|44.95|5
1732692140000|2024-11-27 07:22:20|45.2|44.98|45.2|44.98|45.21|44.99|45.2|44.98|3
1732692150000|2024-11-27 07:22:30|45.21|44.99|45.19|44.97|45.23|45.01|45.18|44.96|10
1732692160000|2024-11-27 07:22:40|45.18|44.96|45.15|44.93|45.18|44.96|45.14|44.92|7
1732692170000|2024-11-27 07:22:50|45.14|44.92|45.18|44.96|45.18|44.96|45.14|44.92|5
1732692180000|2024-11-27 07:23:00|45.17|44.95|45.28|45.06|45.28|45.06|45.17|44.95|10
1732692190000|2024-11-27 07:23:10|45.27|45.05|45.24|45.02|45.27|45.05|45.24|45.02|3
1732692200000|2024-11-27 07:23:20|45.19|44.97|45.16|44.94|45.21|44.99|45.16|44.94|9
1732692210000|2024-11-27 07:23:30|45.15|44.93|45.15|44.93|45.16|44.94|45.15|44.93|3
1732692230000|2024-11-27 07:23:50|45.12|44.9|45.12|44.9|45.12|44.9|45.1|44.88|5
1732692240000|2024-11-27 07:24:00|45.13|44.91|45.13|44.91|45.13|44.91|45.13|44.91|1
1732692260000|2024-11-27 07:24:20|45.09|44.87|45.01|44.79|45.09|44.87|45.01|44.79|8
1732692270000|2024-11-27 07:24:30|45.07|44.85|45.09|44.87|45.09|44.87|45.07|44.85|3
1732692280000|2024-11-27 07:24:40|45.08|44.86|45.14|44.92|45.14|44.92|45.08|44.86|6
1732692300000|2024-11-27 07:25:00|45.15|44.93|45.22|45|45.22|45|45.15|44.93|7
1732692310000|2024-11-27 07:25:10|45.23|45.01|45.27|45.05|45.28|45.06|45.23|45.01|9
1732692320000|2024-11-27 07:25:20|45.28|45.06|45.34|45.12|45.35|45.13|45.28|45.06|7
1732692330000|2024-11-27 07:25:30|45.35|45.13|45.37|45.15|45.37|45.15|45.34|45.12|5
1732692340000|2024-11-27 07:25:40|45.36|45.14|45.36|45.14|45.37|45.15|45.36|45.14|7
1732692350000|2024-11-27 07:25:50|45.37|45.15|45.39|45.17|45.41|45.19|45.37|45.15|8
1732692360000|2024-11-27 07:26:00|45.38|45.16|45.38|45.16|45.39|45.17|45.37|45.15|7
1732692370000|2024-11-27 07:26:10|45.37|45.15|45.41|45.19|45.42|45.2|45.36|45.14|9
1732692380000|2024-11-27 07:26:20|45.42|45.2|45.4|45.18|45.42|45.2|45.4|45.18|5
1732692400000|2024-11-27 07:26:40|45.39|45.17|45.4|45.18|45.41|45.19|45.39|45.17|4
1732692410000|2024-11-27 07:26:50|45.41|45.19|45.41|45.19|45.41|45.19|45.4|45.18|3
1732692420000|2024-11-27 07:27:00|45.42|45.2|45.48|45.26|45.48|45.26|45.42|45.2|5
1732692430000|2024-11-27 07:27:10|45.49|45.27|45.57|45.35|45.57|45.35|45.49|45.27|10
1732692440000|2024-11-27 07:27:20|45.58|45.36|45.57|45.35|45.58|45.36|45.57|45.35|4
1732692450000|2024-11-27 07:27:30|45.58|45.36|45.58|45.36|45.58|45.36|45.58|45.36|1
1732692460000|2024-11-27 07:27:40|45.57|45.35|45.55|45.33|45.57|45.35|45.51|45.29|7
1732692470000|2024-11-27 07:27:50|45.54|45.32|45.55|45.33|45.56|45.34|45.5|45.28|11
1732692480000|2024-11-27 07:28:00|45.54|45.32|45.48|45.26|45.54|45.32|45.47|45.25|9
1732692490000|2024-11-27 07:28:10|45.5|45.28|45.61|45.39|45.61|45.39|45.5|45.28|8
1732692500000|2024-11-27 07:28:20|45.58|45.36|45.59|45.37|45.59|45.37|45.58|45.36|2
1732692510000|2024-11-27 07:28:30|45.57|45.35|45.58|45.36|45.59|45.37|45.55|45.33|10
1732692520000|2024-11-27 07:28:40|45.57|45.35|45.53|45.31|45.57|45.35|45.53|45.31|5
1732692530000|2024-11-27 07:28:50|45.52|45.3|45.48|45.26|45.52|45.3|45.48|45.26|5
1732692540000|2024-11-27 07:29:00|45.47|45.25|45.48|45.26|45.49|45.27|45.47|45.25|4
1732692550000|2024-11-27 07:29:10|45.49|45.27|45.5|45.28|45.51|45.29|45.49|45.27|4
1732692560000|2024-11-27 07:29:20|45.49|45.27|45.49|45.27|45.49|45.27|45.48|45.26|3
1732692570000|2024-11-27 07:29:30|45.48|45.26|45.48|45.26|45.49|45.27|45.48|45.26|3
1732692580000|2024-11-27 07:29:40|45.49|45.27|45.42|45.2|45.49|45.27|45.42|45.2|7
1732692590000|2024-11-27 07:29:50|45.41|45.19|45.41|45.19|45.41|45.19|45.39|45.17|4
1732692600000|2024-11-27 07:30:00|45.4|45.18|45.28|45.06|45.4|45.18|45.28|45.06|10
1732692610000|2024-11-27 07:30:10|45.27|45.05|45.27|45.05|45.28|45.06|45.26|45.04|7
1732692620000|2024-11-27 07:30:20|45.26|45.04|45.35|45.13|45.35|45.13|45.26|45.04|6
1732692630000|2024-11-27 07:30:30|45.36|45.14|45.41|45.19|45.41|45.19|45.36|45.14|4
1732692640000|2024-11-27 07:30:40|45.39|45.17|45.34|45.12|45.39|45.17|45.34|45.12|8
1732692650000|2024-11-27 07:30:50|45.33|45.11|45.35|45.13|45.35|45.13|45.33|45.11|5
1732692660000|2024-11-27 07:31:00|45.34|45.12|45.35|45.13|45.35|45.13|45.32|45.1|5
1732692670000|2024-11-27 07:31:10|45.38|45.16|45.33|45.11|45.43|45.21|45.33|45.11|15
1732692680000|2024-11-27 07:31:20|45.32|45.1|45.32|45.1|45.33|45.11|45.31|45.09|5
1732692690000|2024-11-27 07:31:30|45.29|45.07|45.29|45.07|45.31|45.09|45.29|45.07|7
1732692700000|2024-11-27 07:31:40|45.3|45.08|45.28|45.06|45.3|45.08|45.28|45.06|5
1732692710000|2024-11-27 07:31:50|45.27|45.05|45.28|45.06|45.29|45.07|45.27|45.05|4
1732692720000|2024-11-27 07:32:00|45.26|45.04|45.23|45.01|45.27|45.05|45.23|45.01|10
1732692730000|2024-11-27 07:32:10|45.22|45|45.19|44.97|45.22|45|45.19|44.97|6
1732692740000|2024-11-27 07:32:20|45.2|44.98|45.2|44.98|45.2|44.98|45.2|44.98|1
1732692750000|2024-11-27 07:32:30|45.19|44.97|45.2|44.98|45.2|44.98|45.19|44.97|4
1732692760000|2024-11-27 07:32:40|45.19|44.97|45.21|44.99|45.21|44.99|45.19|44.97|5
1732692780000|2024-11-27 07:33:00|45.23|45.01|45.29|45.07|45.29|45.07|45.22|45|10
1732692790000|2024-11-27 07:33:10|45.28|45.06|45.29|45.07|45.29|45.07|45.27|45.05|7
1732692800000|2024-11-27 07:33:20|45.3|45.08|45.26|45.04|45.3|45.08|45.26|45.04|4
1732692810000|2024-11-27 07:33:30|45.25|45.03|45.23|45.01|45.25|45.03|45.23|45.01|3
1732692820000|2024-11-27 07:33:40|45.22|45|45.21|44.99|45.22|45|45.21|44.99|2
1732692830000|2024-11-27 07:33:50|45.23|45.01|45.24|45.02|45.25|45.03|45.22|45|6
1732692840000|2024-11-27 07:34:00|45.23|45.01|45.19|44.97|45.23|45.01|45.18|44.96|8
1732692850000|2024-11-27 07:34:10|45.2|44.98|45.2|44.98|45.2|44.98|45.2|44.98|1
1732692860000|2024-11-27 07:34:20|45.22|45|45.36|45.14|45.36|45.14|45.2|44.98|5
1732692870000|2024-11-27 07:34:30|45.39|45.17|45.43|45.21|45.43|45.21|45.39|45.17|6
1732692880000|2024-11-27 07:34:40|45.42|45.2|45.38|45.16|45.42|45.2|45.37|45.15|5
1732692890000|2024-11-27 07:34:50|45.4|45.18|45.33|45.11|45.41|45.19|45.31|45.09|6
1732692900000|2024-11-27 07:35:00|45.3|45.08|45.04|44.82|45.3|45.08|45.04|44.82|18
1732692910000|2024-11-27 07:35:10|45.03|44.81|45.02|44.8|45.04|44.82|45.02|44.8|8
1732692920000|2024-11-27 07:35:20|45.03|44.81|45.08|44.86|45.08|44.86|45.01|44.79|10
1732692930000|2024-11-27 07:35:30|45.09|44.87|45.11|44.89|45.11|44.89|45.09|44.87|3
1732692940000|2024-11-27 07:35:40|45.1|44.88|45.16|44.94|45.19|44.97|45.1|44.88|7
1732692950000|2024-11-27 07:35:50|45.17|44.95|45.16|44.94|45.17|44.95|45.15|44.93|4
1732692960000|2024-11-27 07:36:00|45.15|44.93|45.13|44.91|45.15|44.93|45.11|44.89|7
1732692970000|2024-11-27 07:36:10|45.14|44.92|45.11|44.89|45.14|44.92|45.1|44.88|8
1732692980000|2024-11-27 07:36:20|45.12|44.9|45.1|44.88|45.12|44.9|45.1|44.88|3
1732692990000|2024-11-27 07:36:30|45.11|44.89|45.11|44.89|45.11|44.89|45.11|44.89|1
1732693000000|2024-11-27 07:36:40|45.14|44.92|45.12|44.9|45.14|44.92|45.12|44.9|5
1732693010000|2024-11-27 07:36:50|45.1|44.88|45.1|44.88|45.1|44.88|45.09|44.87|3
1732693020000|2024-11-27 07:37:00|45.11|44.89|45.05|44.83|45.11|44.89|44.99|44.77|18
1732693030000|2024-11-27 07:37:10|45.06|44.84|45.06|44.84|45.07|44.85|45.05|44.83|7
1732693040000|2024-11-27 07:37:20|45.07|44.85|45.11|44.89|45.12|44.9|45.07|44.85|5
1732693050000|2024-11-27 07:37:30|45.08|44.86|45.08|44.86|45.08|44.86|45.07|44.85|3
1732693060000|2024-11-27 07:37:40|45.07|44.85|45.08|44.86|45.08|44.86|45.07|44.85|2
1732693080000|2024-11-27 07:38:00|45.05|44.83|45.04|44.82|45.05|44.83|44.99|44.77|17
1732693090000|2024-11-27 07:38:10|45.07|44.85|45.08|44.86|45.08|44.86|45.07|44.85|4
1732693100000|2024-11-27 07:38:20|45.07|44.85|45.18|44.96|45.18|44.96|45.04|44.82|10
1732693110000|2024-11-27 07:38:30|45.17|44.95|45.1|44.88|45.17|44.95|45.09|44.87|9
1732693120000|2024-11-27 07:38:40|45.09|44.87|45.11|44.89|45.12|44.9|45.09|44.87|5
1732693130000|2024-11-27 07:38:50|45.12|44.9|45.17|44.95|45.17|44.95|45.12|44.9|5
1732693140000|2024-11-27 07:39:00|45.2|44.98|45.19|44.97|45.2|44.98|45.15|44.93|9
1732693150000|2024-11-27 07:39:10|45.2|44.98|45.19|44.97|45.21|44.99|45.18|44.96|9
1732693160000|2024-11-27 07:39:20|45.18|44.96|45.16|44.94|45.19|44.97|45.16|44.94|5
1732693170000|2024-11-27 07:39:30|45.17|44.95|45.17|44.95|45.17|44.95|45.16|44.94|3
1732693180000|2024-11-27 07:39:40|45.16|44.94|45.19|44.97|45.19|44.97|45.16|44.94|4
1732693190000|2024-11-27 07:39:50|45.17|44.95|45.18|44.96|45.19|44.97|45.17|44.95|6
1732693200000|2024-11-27 07:40:00|45.17|44.95|45.18|44.96|45.18|44.96|45.14|44.92|8
1732693210000|2024-11-27 07:40:10|45.19|44.97|45.18|44.96|45.19|44.97|45.18|44.96|4
1732693220000|2024-11-27 07:40:20|45.17|44.95|45.21|44.99|45.21|44.99|45.14|44.92|10
1732693230000|2024-11-27 07:40:30|45.22|45|45.22|45|45.23|45.01|45.22|45|3
1732693240000|2024-11-27 07:40:40|45.2|44.98|45.23|45.01|45.23|45.01|45.2|44.98|5
1732693250000|2024-11-27 07:40:50|45.27|45.05|45.28|45.06|45.29|45.07|45.27|45.05|4
1732693260000|2024-11-27 07:41:00|45.26|45.04|45.32|45.1|45.32|45.1|45.24|45.02|10
1732693270000|2024-11-27 07:41:10|45.31|45.09|45.24|45.02|45.31|45.09|45.24|45.02|8
1732693280000|2024-11-27 07:41:20|45.23|45.01|45.2|44.98|45.23|45.01|45.2|44.98|4
1732693290000|2024-11-27 07:41:30|45.19|44.97|45.16|44.94|45.19|44.97|45.16|44.94|4
1732693300000|2024-11-27 07:41:40|45.15|44.93|45.15|44.93|45.16|44.94|45.13|44.91|6
1732693310000|2024-11-27 07:41:50|45.14|44.92|45.14|44.92|45.15|44.93|45.14|44.92|3
1732693320000|2024-11-27 07:42:00|45.15|44.93|45.13|44.91|45.15|44.93|45.13|44.91|5
1732693330000|2024-11-27 07:42:10|45.12|44.9|45.11|44.89|45.12|44.9|45.09|44.87|5
1732693340000|2024-11-27 07:42:20|45.12|44.9|45.12|44.9|45.12|44.9|45.11|44.89|5
1732693350000|2024-11-27 07:42:30|45.11|44.89|45.11|44.89|45.11|44.89|45.1|44.88|3
1732693360000|2024-11-27 07:42:40|45.1|44.88|45.07|44.85|45.1|44.88|45.07|44.85|3
1732693370000|2024-11-27 07:42:50|45.08|44.86|45.13|44.91|45.13|44.91|45.08|44.86|3
1732693380000|2024-11-27 07:43:00|45.14|44.92|45.1|44.88|45.14|44.92|45.1|44.88|10
1732693390000|2024-11-27 07:43:10|45.09|44.87|45.09|44.87|45.1|44.88|45.08|44.86|9
1732693400000|2024-11-27 07:43:20|45.1|44.88|45.08|44.86|45.1|44.88|45.08|44.86|5
1732693410000|2024-11-27 07:43:30|45.07|44.85|45.07|44.85|45.07|44.85|45.06|44.84|5
1732693430000|2024-11-27 07:43:50|45.06|44.84|45.01|44.79|45.06|44.84|45.01|44.79|4
1732693440000|2024-11-27 07:44:00|45|44.78|45.01|44.79|45.01|44.79|45|44.78|4
1732693450000|2024-11-27 07:44:10|45.02|44.8|45.05|44.83|45.05|44.83|45.02|44.8|5
1732693460000|2024-11-27 07:44:20|45.06|44.84|45.16|44.94|45.16|44.94|45.06|44.84|7
1732693470000|2024-11-27 07:44:30|45.17|44.95|45.17|44.95|45.17|44.95|45.16|44.94|3
1732693480000|2024-11-27 07:44:40|45.19|44.97|45.19|44.97|45.2|44.98|45.19|44.97|3
1732693490000|2024-11-27 07:44:50|45.22|45|45.21|44.99|45.22|45|45.21|44.99|2
1732693500000|2024-11-27 07:45:00|45.18|44.96|45.1|44.88|45.18|44.96|45.1|44.88|9
1732693510000|2024-11-27 07:45:10|45.09|44.87|45.06|44.84|45.1|44.88|45.06|44.84|6
1732693520000|2024-11-27 07:45:20|45.05|44.83|45.04|44.82|45.06|44.84|45.03|44.81|7
1732693530000|2024-11-27 07:45:30|45.03|44.81|45.03|44.81|45.03|44.81|45.02|44.8|3
1732693550000|2024-11-27 07:45:50|45.04|44.82|45.03|44.81|45.04|44.82|45.03|44.81|2
1732693560000|2024-11-27 07:46:00|45.04|44.82|45.04|44.82|45.04|44.82|45.04|44.82|1
1732693570000|2024-11-27 07:46:10|45.07|44.85|45.11|44.89|45.12|44.9|45.07|44.85|7
1732693580000|2024-11-27 07:46:20|45.1|44.88|45.11|44.89|45.11|44.89|45.1|44.88|4
1732693590000|2024-11-27 07:46:30|45.1|44.88|45.11|44.89|45.11|44.89|45.1|44.88|2
1732693600000|2024-11-27 07:46:40|45.12|44.9|45.11|44.89|45.12|44.9|45.1|44.88|4
1732693620000|2024-11-27 07:47:00|45.12|44.9|45.13|44.91|45.13|44.91|45.12|44.9|2
1732693630000|2024-11-27 07:47:10|45.12|44.9|45.12|44.9|45.12|44.9|45.11|44.89|5
1732693640000|2024-11-27 07:47:20|45.13|44.91|45.13|44.91|45.13|44.91|45.13|44.91|1
1732693650000|2024-11-27 07:47:30|45.12|44.9|45.12|44.9|45.12|44.9|45.12|44.9|1
1732693660000|2024-11-27 07:47:40|45.11|44.89|45.12|44.9|45.12|44.9|45.11|44.89|2
1732693670000|2024-11-27 07:47:50|45.11|44.89|45.09|44.87|45.11|44.89|45.09|44.87|3
1732693680000|2024-11-27 07:48:00|45.11|44.89|45.08|44.86|45.11|44.89|45.08|44.86|2
1732693690000|2024-11-27 07:48:10|45.07|44.85|45.01|44.79|45.07|44.85|45.01|44.79|7
1732693700000|2024-11-27 07:48:20|45|44.78|45|44.78|45|44.78|45|44.78|1
1732693710000|2024-11-27 07:48:30|45.01|44.79|45.02|44.8|45.02|44.8|45.01|44.79|2
1732693720000|2024-11-27 07:48:40|45.03|44.81|45.08|44.86|45.08|44.86|45.03|44.81|4
1732693730000|2024-11-27 07:48:50|45.07|44.85|45.07|44.85|45.07|44.85|45.07|44.85|1
1732693740000|2024-11-27 07:49:00|45.06|44.84|45.06|44.84|45.07|44.85|45.06|44.84|3
1732693750000|2024-11-27 07:49:10|45.07|44.85|45.21|44.99|45.21|44.99|45.07|44.85|12
1732693760000|2024-11-27 07:49:20|45.22|45|45.25|45.03|45.25|45.03|45.22|45|3
1732693770000|2024-11-27 07:49:30|45.27|45.05|45.32|45.1|45.32|45.1|45.27|45.05|8
1732693780000|2024-11-27 07:49:40|45.33|45.11|45.33|45.11|45.35|45.13|45.32|45.1|10
1732693790000|2024-11-27 07:49:50|45.34|45.12|45.38|45.16|45.38|45.16|45.34|45.12|4
1732693800000|2024-11-27 07:50:00|45.39|45.17|45.48|45.26|45.48|45.26|45.39|45.17|8
1732693810000|2024-11-27 07:50:10|45.54|45.32|45.54|45.32|45.56|45.34|45.53|45.31|9
1732693820000|2024-11-27 07:50:20|45.53|45.31|45.49|45.27|45.54|45.32|45.49|45.27|9
1732693830000|2024-11-27 07:50:30|45.48|45.26|45.47|45.25|45.48|45.26|45.44|45.22|7
1732693840000|2024-11-27 07:50:40|45.48|45.26|45.59|45.37|45.6|45.38|45.48|45.26|13
1732693850000|2024-11-27 07:50:50|45.68|45.46|45.91|45.69|45.94|45.72|45.68|45.46|16
1732693860000|2024-11-27 07:51:00|45.92|45.7|45.95|45.73|45.97|45.75|45.91|45.69|10
1732693870000|2024-11-27 07:51:10|45.92|45.7|45.92|45.7|45.93|45.71|45.91|45.69|4
1732693880000|2024-11-27 07:51:20|45.93|45.71|45.99|45.77|45.99|45.77|45.93|45.71|7
1732693890000|2024-11-27 07:51:30|45.98|45.76|45.98|45.76|45.99|45.77|45.98|45.76|5
1732693900000|2024-11-27 07:51:40|45.99|45.77|46.13|45.91|46.13|45.91|45.99|45.77|6
1732693910000|2024-11-27 07:51:50|46.16|45.94|46.16|45.94|46.18|45.96|46.15|45.93|9
1732693920000|2024-11-27 07:52:00|46.17|45.95|46.2|45.98|46.2|45.98|46.17|45.95|4
1732693930000|2024-11-27 07:52:10|46.24|46.02|46.58|46.36|46.62|46.4|46.24|46.02|20
1732693940000|2024-11-27 07:52:20|46.57|46.35|46.46|46.24|46.58|46.36|46.46|46.24|11
1732693950000|2024-11-27 07:52:30|46.45|46.23|46.25|46.03|46.45|46.23|46.24|46.02|16
1732693960000|2024-11-27 07:52:40|46.29|46.07|46.36|46.14|46.36|46.14|46.29|46.07|8
1732693970000|2024-11-27 07:52:50|46.37|46.15|46.8|46.58|46.81|46.59|46.37|46.15|9
1732693980000|2024-11-27 07:53:00|46.79|46.57|47.13|46.91|47.16|46.94|46.78|46.56|20
1732693990000|2024-11-27 07:53:10|47.1|46.88|46.94|46.72|47.1|46.88|46.85|46.63|24
1732694000000|2024-11-27 07:53:20|47|46.78|47.06|46.84|47.07|46.85|46.98|46.76|13
1732694010000|2024-11-27 07:53:30|47.08|46.86|47.38|47.16|47.44|47.22|47.08|46.86|16
1732694020000|2024-11-27 07:53:40|47.39|47.17|47.08|46.86|47.39|47.17|47.07|46.85|27
1732694030000|2024-11-27 07:53:50|47.09|46.87|47.15|46.93|47.19|46.97|47.09|46.87|14
1732694040000|2024-11-27 07:54:00|47.13|46.91|47.11|46.89|47.14|46.92|47.06|46.84|9
1732694050000|2024-11-27 07:54:10|47.12|46.9|47.14|46.92|47.17|46.95|47.11|46.89|8
1732694060000|2024-11-27 07:54:20|47.13|46.91|47.09|46.87|47.13|46.91|47.09|46.87|7
1732694070000|2024-11-27 07:54:30|47.1|46.88|47.11|46.89|47.11|46.89|47.1|46.88|2
1732694080000|2024-11-27 07:54:40|47.09|46.87|47.14|46.92|47.16|46.94|47.09|46.87|8
1732694090000|2024-11-27 07:54:50|47.22|47|47.2|46.98|47.33|47.11|47.19|46.97|17
1732694100000|2024-11-27 07:55:00|47.18|46.96|47.15|46.93|47.21|46.99|47.14|46.92|21
1732694110000|2024-11-27 07:55:10|47.13|46.91|47.05|46.83|47.2|46.98|46.94|46.72|20
1732694120000|2024-11-27 07:55:20|47.04|46.82|46.91|46.69|47.04|46.82|46.91|46.69|18
1732694130000|2024-11-27 07:55:30|46.93|46.71|47.1|46.88|47.1|46.88|46.92|46.7|10
1732694140000|2024-11-27 07:55:40|47.08|46.86|47.14|46.92|47.22|47|46.89|46.67|15
1732694150000|2024-11-27 07:55:50|47.15|46.93|47.14|46.92|47.18|46.96|47.09|46.87|13
1732694160000|2024-11-27 07:56:00|47.12|46.9|47.24|47.02|47.24|47.02|47.12|46.9|11
1732694170000|2024-11-27 07:56:10|47.27|47.05|47.4|47.18|47.4|47.18|47.27|47.05|8
1732694180000|2024-11-27 07:56:20|47.42|47.2|47.51|47.29|47.52|47.3|47.42|47.2|10
1732694190000|2024-11-27 07:56:30|47.5|47.28|47.47|47.25|47.5|47.28|47.39|47.17|10
1732694200000|2024-11-27 07:56:40|47.48|47.26|47.46|47.24|47.51|47.29|47.46|47.24|7
1732694210000|2024-11-27 07:56:50|47.45|47.23|47.49|47.27|47.49|47.27|47.35|47.13|15
1732694220000|2024-11-27 07:57:00|47.47|47.25|47.58|47.36|47.58|47.36|47.45|47.23|9
1732694230000|2024-11-27 07:57:10|47.6|47.38|47.62|47.4|47.62|47.4|47.56|47.34|16
1732694240000|2024-11-27 07:57:20|47.65|47.43|47.63|47.41|47.66|47.44|47.51|47.29|14
1732694250000|2024-11-27 07:57:30|47.64|47.42|47.67|47.45|47.78|47.56|47.63|47.41|14
1732694260000|2024-11-27 07:57:40|47.68|47.46|47.69|47.47|47.73|47.51|47.66|47.44|18
1732694270000|2024-11-27 07:57:50|47.68|47.46|47.79|47.57|47.79|47.57|47.68|47.46|6
1732694280000|2024-11-27 07:58:00|47.78|47.56|47.66|47.44|47.78|47.56|47.66|47.44|6
1732694290000|2024-11-27 07:58:10|47.67|47.45|47.37|47.15|47.67|47.45|47.35|47.13|19
1732694300000|2024-11-27 07:58:20|47.38|47.16|47.29|47.07|47.38|47.16|47.27|47.05|12
1732694310000|2024-11-27 07:58:30|47.3|47.08|47.32|47.1|47.37|47.15|47.3|47.08|17
1732694320000|2024-11-27 07:58:40|47.31|47.09|47.31|47.09|47.32|47.1|47.27|47.05|14
1732694330000|2024-11-27 07:58:50|47.33|47.11|47.3|47.08|47.35|47.13|47.3|47.08|6
1732694340000|2024-11-27 07:59:00|47.29|47.07|47.18|46.96|47.3|47.08|47.17|46.95|15
1732694350000|2024-11-27 07:59:10|47.21|46.99|47.17|46.95|47.21|46.99|47.15|46.93|14
1732694360000|2024-11-27 07:59:20|47.16|46.94|47.15|46.93|47.2|46.98|47.14|46.92|24
1732694370000|2024-11-27 07:59:30|47.14|46.92|46.94|46.72|47.14|46.92|46.94|46.72|18
1732694380000|2024-11-27 07:59:40|46.95|46.73|46.81|46.59|46.96|46.74|46.81|46.59|15
1732694390000|2024-11-27 07:59:50|46.8|46.58|46.85|46.63|46.85|46.63|46.8|46.58|9
1732694400000|2024-11-27 08:00:00|46.84|46.62|46.89|46.67|46.89|46.67|46.84|46.62|4
1732694410000|2024-11-27 08:00:10|46.92|46.7|46.78|46.56|46.98|46.76|46.78|46.56|19
1732694420000|2024-11-27 08:00:20|46.75|46.53|46.97|46.75|47|46.78|46.73|46.51|20
1732694430000|2024-11-27 08:00:30|46.98|46.76|47|46.78|47.11|46.89|46.98|46.76|18
1732694440000|2024-11-27 08:00:40|47.02|46.8|46.87|46.65|47.02|46.8|46.86|46.64|14
1732694450000|2024-11-27 08:00:50|46.86|46.64|46.97|46.75|46.97|46.75|46.86|46.64|18
1732694460000|2024-11-27 08:01:00|47.01|46.79|47.12|46.9|47.16|46.94|47.01|46.79|17
1732694470000|2024-11-27 08:01:10|47.13|46.91|47.09|46.87|47.19|46.97|47.07|46.85|13
1732694480000|2024-11-27 08:01:20|47.08|46.86|47.11|46.89|47.11|46.89|47.07|46.85|14
1732694490000|2024-11-27 08:01:30|47.14|46.92|47.14|46.92|47.16|46.94|47.11|46.89|17
1732694500000|2024-11-27 08:01:40|47.13|46.91|46.95|46.73|47.13|46.91|46.91|46.69|20
1732694510000|2024-11-27 08:01:50|46.94|46.72|46.98|46.76|46.98|46.76|46.92|46.7|24
1732694520000|2024-11-27 08:02:00|47.02|46.8|46.98|46.76|47.02|46.8|46.86|46.64|23
1732694530000|2024-11-27 08:02:10|47|46.78|46.95|46.73|47|46.78|46.94|46.72|9
1732694540000|2024-11-27 08:02:20|46.97|46.75|47.05|46.83|47.08|46.86|46.95|46.73|21
1732694550000|2024-11-27 08:02:30|47.04|46.82|47.02|46.8|47.09|46.87|46.99|46.77|15
1732694560000|2024-11-27 08:02:40|47.05|46.83|47.07|46.85|47.18|46.96|47.05|46.83|20
1732694570000|2024-11-27 08:02:50|47.06|46.84|47.09|46.87|47.13|46.91|47.06|46.84|18
1732694580000|2024-11-27 08:03:00|47.1|46.88|47.18|46.96|47.18|46.96|47.1|46.88|18
1732694590000|2024-11-27 08:03:10|47.17|46.95|47.18|46.96|47.19|46.97|47.16|46.94|11
1732694600000|2024-11-27 08:03:20|47.16|46.94|47.06|46.84|47.18|46.96|47.06|46.84|20
1732694610000|2024-11-27 08:03:30|47.05|46.83|46.94|46.72|47.06|46.84|46.94|46.72|20
1732694620000|2024-11-27 08:03:40|46.93|46.71|46.94|46.72|46.97|46.75|46.92|46.7|18
1732694630000|2024-11-27 08:03:50|46.96|46.74|46.89|46.67|46.97|46.75|46.88|46.66|27
1732694640000|2024-11-27 08:04:00|46.88|46.66|46.37|46.15|46.92|46.7|46.37|46.15|24
1732694650000|2024-11-27 08:04:10|46.34|46.12|46.41|46.19|46.41|46.19|46.33|46.11|14
1732694660000|2024-11-27 08:04:20|46.42|46.2|46.44|46.22|46.45|46.23|46.41|46.19|8
1732694670000|2024-11-27 08:04:30|46.49|46.27|46.47|46.25|46.51|46.29|46.47|46.25|14
1732694680000|2024-11-27 08:04:40|46.48|46.26|46.48|46.26|46.52|46.3|46.48|46.26|16
1732694690000|2024-11-27 08:04:50|46.47|46.25|46.48|46.26|46.52|46.3|46.44|46.22|14
1732694700000|2024-11-27 08:05:00|46.5|46.28|46.35|46.13|46.5|46.28|46.34|46.12|13
1732694710000|2024-11-27 08:05:10|46.39|46.17|46.42|46.2|46.44|46.22|46.39|46.17|20
1732694720000|2024-11-27 08:05:20|46.41|46.19|46.48|46.26|46.49|46.27|46.39|46.17|17
1732694730000|2024-11-27 08:05:30|46.56|46.34|46.59|46.37|46.61|46.39|46.55|46.33|14
1732694740000|2024-11-27 08:05:40|46.6|46.38|46.85|46.63|46.85|46.63|46.6|46.38|19
1732694750000|2024-11-27 08:05:50|46.82|46.6|46.8|46.58|46.85|46.63|46.8|46.58|11
1732694760000|2024-11-27 08:06:00|46.81|46.59|46.87|46.65|46.88|46.66|46.8|46.58|10
1732694770000|2024-11-27 08:06:10|46.85|46.63|46.82|46.6|46.88|46.66|46.81|46.59|13
1732694780000|2024-11-27 08:06:20|46.83|46.61|46.83|46.61|46.87|46.65|46.81|46.59|18
1732694790000|2024-11-27 08:06:30|46.84|46.62|46.84|46.62|46.87|46.65|46.83|46.61|5
1732694800000|2024-11-27 08:06:40|46.78|46.56|46.73|46.51|46.78|46.56|46.73|46.51|5
1732694810000|2024-11-27 08:06:50|46.72|46.5|46.67|46.45|46.72|46.5|46.66|46.44|9
1732694820000|2024-11-27 08:07:00|46.68|46.46|46.47|46.25|46.68|46.46|46.47|46.25|18
1732694830000|2024-11-27 08:07:10|46.46|46.24|46.44|46.22|46.53|46.31|46.43|46.21|19
1732694840000|2024-11-27 08:07:20|46.46|46.24|46.48|46.26|46.48|46.26|46.46|46.24|8
1732694850000|2024-11-27 08:07:30|46.47|46.25|46.56|46.34|46.58|46.36|46.45|46.23|17
1732694860000|2024-11-27 08:07:40|46.55|46.33|46.68|46.46|46.68|46.46|46.52|46.3|14
1732694870000|2024-11-27 08:07:50|46.71|46.49|46.78|46.56|46.79|46.57|46.71|46.49|9
1732694880000|2024-11-27 08:08:00|46.79|46.57|46.86|46.64|46.86|46.64|46.72|46.5|10
1732694890000|2024-11-27 08:08:10|46.87|46.65|46.87|46.65|46.88|46.66|46.87|46.65|7
1732694900000|2024-11-27 08:08:20|46.86|46.64|46.75|46.53|46.86|46.64|46.73|46.51|13
1732694910000|2024-11-27 08:08:30|46.76|46.54|46.82|46.6|46.83|46.61|46.76|46.54|10
1732694920000|2024-11-27 08:08:40|46.83|46.61|46.86|46.64|46.89|46.67|46.78|46.56|19
1732694930000|2024-11-27 08:08:50|46.87|46.65|46.87|46.65|46.88|46.66|46.84|46.62|17
1732694940000|2024-11-27 08:09:00|46.86|46.64|46.89|46.67|46.91|46.69|46.85|46.63|17
1732694950000|2024-11-27 08:09:10|46.91|46.69|46.89|46.67|46.98|46.76|46.89|46.67|13
1732694960000|2024-11-27 08:09:20|46.88|46.66|46.97|46.75|46.97|46.75|46.88|46.66|18
1732694970000|2024-11-27 08:09:30|46.98|46.76|47.11|46.89|47.11|46.89|46.97|46.75|13
1732694980000|2024-11-27 08:09:40|47.12|46.9|47.15|46.93|47.15|46.93|47.12|46.9|4
1732694990000|2024-11-27 08:09:50|47.17|46.95|47.05|46.83|47.17|46.95|47.04|46.82|11
1732695000000|2024-11-27 08:10:00|47.06|46.84|47.1|46.88|47.11|46.89|47.03|46.81|21
1732695010000|2024-11-27 08:10:10|47.09|46.87|47.2|46.98|47.2|46.98|47.09|46.87|8
1732695020000|2024-11-27 08:10:20|47.18|46.96|47.07|46.85|47.18|46.96|47.04|46.82|23
1732695030000|2024-11-27 08:10:30|47.08|46.86|47.06|46.84|47.09|46.87|47.06|46.84|18
1732695040000|2024-11-27 08:10:40|47.07|46.85|47.14|46.92|47.16|46.94|47.03|46.81|14
1732695050000|2024-11-27 08:10:50|47.13|46.91|47.12|46.9|47.17|46.95|47.1|46.88|20
1732695060000|2024-11-27 08:11:00|47.13|46.91|47.11|46.89|47.21|46.99|47.11|46.89|14
1732695070000|2024-11-27 08:11:10|47.06|46.84|46.96|46.74|47.06|46.84|46.96|46.74|12
1732695080000|2024-11-27 08:11:20|46.97|46.75|46.96|46.74|46.98|46.76|46.95|46.73|16
1732695090000|2024-11-27 08:11:30|46.97|46.75|46.85|46.63|47|46.78|46.85|46.63|23
1732695100000|2024-11-27 08:11:40|46.86|46.64|47.08|46.86|47.08|46.86|46.86|46.64|13
1732695110000|2024-11-27 08:11:50|47.12|46.9|47.08|46.86|47.12|46.9|47.04|46.82|10
1732695120000|2024-11-27 08:12:00|47.07|46.85|47.17|46.95|47.17|46.95|47.05|46.83|11
1732695130000|2024-11-27 08:12:10|47.18|46.96|47.14|46.92|47.27|47.05|47.13|46.91|11
1732695140000|2024-11-27 08:12:20|47.1|46.88|47.11|46.89|47.13|46.91|47.07|46.85|15
1732695150000|2024-11-27 08:12:30|47.12|46.9|47.1|46.88|47.15|46.93|47.09|46.87|17
1732695160000|2024-11-27 08:12:40|47.11|46.89|47.11|46.89|47.14|46.92|47.1|46.88|7
1732695170000|2024-11-27 08:12:50|47.08|46.86|47|46.78|47.08|46.86|46.97|46.75|17
1732695180000|2024-11-27 08:13:00|47.03|46.81|47.07|46.85|47.07|46.85|47.03|46.81|6
1732695190000|2024-11-27 08:13:10|47.08|46.86|47.09|46.87|47.09|46.87|47.07|46.85|12
1732695200000|2024-11-27 08:13:20|47.08|46.86|47.07|46.85|47.15|46.93|47.06|46.84|14
1732695210000|2024-11-27 08:13:30|47.08|46.86|47.04|46.82|47.09|46.87|47.04|46.82|14
1732695220000|2024-11-27 08:13:40|47.03|46.81|46.98|46.76|47.03|46.81|46.93|46.71|16
1732695230000|2024-11-27 08:13:50|46.96|46.74|46.83|46.61|46.96|46.74|46.83|46.61|12
1732695240000|2024-11-27 08:14:00|46.82|46.6|46.7|46.48|46.82|46.6|46.7|46.48|15
1732695250000|2024-11-27 08:14:10|46.71|46.49|46.84|46.62|46.88|46.66|46.71|46.49|15
1732695260000|2024-11-27 08:14:20|46.83|46.61|46.79|46.57|46.83|46.61|46.79|46.57|6
1732695270000|2024-11-27 08:14:30|46.8|46.58|46.91|46.69|46.94|46.72|46.8|46.58|14
1732695280000|2024-11-27 08:14:40|46.9|46.68|46.77|46.55|46.9|46.68|46.77|46.55|9
1732695290000|2024-11-27 08:14:50|46.76|46.54|46.77|46.55|46.77|46.55|46.74|46.52|8
1732695300000|2024-11-27 08:15:00|46.76|46.54|46.63|46.41|46.77|46.55|46.63|46.41|13
1732695310000|2024-11-27 08:15:10|46.68|46.46|46.83|46.61|46.84|46.62|46.68|46.46|13
1732695320000|2024-11-27 08:15:20|46.84|46.62|46.86|46.64|46.89|46.67|46.83|46.61|17
1732695330000|2024-11-27 08:15:30|46.85|46.63|46.88|46.66|46.89|46.67|46.83|46.61|17
1732695340000|2024-11-27 08:15:40|46.9|46.68|46.82|46.6|46.93|46.71|46.79|46.57|20
1732695350000|2024-11-27 08:15:50|46.88|46.66|46.83|46.61|46.88|46.66|46.77|46.55|21
1732695360000|2024-11-27 08:16:00|46.85|46.63|46.99|46.77|47.03|46.81|46.85|46.63|22
1732695370000|2024-11-27 08:16:10|47.02|46.8|47.18|46.96|47.21|46.99|47.01|46.79|19
1732695380000|2024-11-27 08:16:20|47.17|46.95|47.23|47.01|47.23|47.01|47.15|46.93|13
1732695390000|2024-11-27 08:16:30|47.24|47.02|47.28|47.06|47.29|47.07|47.24|47.02|6
1732695400000|2024-11-27 08:16:40|47.29|47.07|47.34|47.12|47.35|47.13|47.29|47.07|6
1732695410000|2024-11-27 08:16:50|47.27|47.05|47.18|46.96|47.27|47.05|47.18|46.96|9
1732695420000|2024-11-27 08:17:00|47.19|46.97|47.4|47.18|47.41|47.19|47.19|46.97|17
1732695430000|2024-11-27 08:17:10|47.38|47.16|47.44|47.22|47.44|47.22|47.38|47.16|9
1732695440000|2024-11-27 08:17:20|47.4|47.18|47.12|46.9|47.43|47.21|47.12|46.9|23
1732695450000|2024-11-27 08:17:30|47.14|46.92|47.18|46.96|47.2|46.98|47.13|46.91|12
1732695460000|2024-11-27 08:17:40|47.17|46.95|47.1|46.88|47.17|46.95|47.1|46.88|6
1732695470000|2024-11-27 08:17:50|47.11|46.89|47.22|47|47.22|47|47.04|46.82|18
1732695480000|2024-11-27 08:18:00|47.26|47.04|47.26|47.04|47.27|47.05|47.24|47.02|12
1732695490000|2024-11-27 08:18:10|47.28|47.06|47.32|47.1|47.32|47.1|47.28|47.06|4
1732695500000|2024-11-27 08:18:20|47.31|47.09|47.24|47.02|47.31|47.09|47.24|47.02|9
1732695510000|2024-11-27 08:18:30|47.25|47.03|47.23|47.01|47.25|47.03|47.2|46.98|10
1732695520000|2024-11-27 08:18:40|47.22|47|47.2|46.98|47.28|47.06|47.19|46.97|10
1732695530000|2024-11-27 08:18:50|47.21|46.99|47.24|47.02|47.24|47.02|47.19|46.97|7
1732695540000|2024-11-27 08:19:00|47.23|47.01|47.27|47.05|47.27|47.05|47.22|47|9
1732695550000|2024-11-27 08:19:10|47.26|47.04|47.21|46.99|47.26|47.04|47.19|46.97|13
1732695560000|2024-11-27 08:19:20|47.22|47|47.3|47.08|47.3|47.08|47.21|46.99|6
1732695570000|2024-11-27 08:19:30|47.31|47.09|47.49|47.27|47.49|47.27|47.31|47.09|12
1732695580000|2024-11-27 08:19:40|47.47|47.25|47.47|47.25|47.48|47.26|47.47|47.25|5
1732695590000|2024-11-27 08:19:50|47.46|47.24|47.36|47.14|47.46|47.24|47.36|47.14|11
1732695600000|2024-11-27 08:20:00|47.37|47.15|47.36|47.14|47.42|47.2|47.31|47.09|23
1732695610000|2024-11-27 08:20:10|47.38|47.16|47.42|47.2|47.48|47.26|47.38|47.16|17
1732695620000|2024-11-27 08:20:20|47.44|47.22|47.55|47.33|47.55|47.33|47.44|47.22|10
1732695630000|2024-11-27 08:20:30|47.56|47.34|47.55|47.33|47.56|47.34|47.51|47.29|7
1732695640000|2024-11-27 08:20:40|47.56|47.34|47.59|47.37|47.59|47.37|47.56|47.34|3
1732695650000|2024-11-27 08:20:50|47.6|47.38|47.67|47.45|47.68|47.46|47.6|47.38|7
1732695660000|2024-11-27 08:21:00|47.68|47.46|47.69|47.47|47.69|47.47|47.67|47.45|8
1732695670000|2024-11-27 08:21:10|47.67|47.45|47.83|47.61|47.83|47.61|47.65|47.43|12
1732695680000|2024-11-27 08:21:20|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1732695690000|2024-11-27 08:21:30|47.81|47.59|47.7|47.48|47.81|47.59|47.7|47.48|26
1732695700000|2024-11-27 08:21:40|47.69|47.47|47.78|47.56|47.78|47.56|47.69|47.47|20
1732695710000|2024-11-27 08:21:50|47.79|47.57|47.78|47.56|47.8|47.58|47.76|47.54|12
1732695720000|2024-11-27 08:22:00|47.77|47.55|47.87|47.65|47.93|47.71|47.77|47.55|21
1732695730000|2024-11-27 08:22:10|47.85|47.63|47.87|47.65|47.9|47.68|47.85|47.63|19
1732695740000|2024-11-27 08:22:20|47.86|47.64|47.91|47.69|47.91|47.69|47.82|47.6|18
1732695750000|2024-11-27 08:22:30|47.94|47.72|48.08|47.86|48.08|47.86|47.94|47.72|8
1732695760000|2024-11-27 08:22:40|48.04|47.82|48.07|47.85|48.07|47.85|48.01|47.79|9
1732695770000|2024-11-27 08:22:50|48.08|47.86|48.1|47.88|48.1|47.88|48.08|47.86|5
1732695780000|2024-11-27 08:23:00|48.11|47.89|48.16|47.94|48.19|47.97|48.11|47.89|15
1732695790000|2024-11-27 08:23:10|48.17|47.95|48.05|47.83|48.18|47.96|48.03|47.81|24
1732695800000|2024-11-27 08:23:20|48.04|47.82|48.16|47.94|48.16|47.94|48.03|47.81|12
1732695810000|2024-11-27 08:23:30|48.15|47.93|48.28|48.06|48.28|48.06|48.15|47.93|10
1732695820000|2024-11-27 08:23:40|48.26|48.04|48.17|47.95|48.27|48.05|48.15|47.93|11
1732695830000|2024-11-27 08:23:50|48.16|47.94|48.16|47.94|48.19|47.97|48.16|47.94|9
1732695840000|2024-11-27 08:24:00|48.14|47.92|48.05|47.83|48.14|47.92|48.05|47.83|14
1732695850000|2024-11-27 08:24:10|48.01|47.79|47.96|47.74|48.01|47.79|47.9|47.68|22
1732695860000|2024-11-27 08:24:20|47.99|47.77|47.99|47.77|48.02|47.8|47.98|47.76|10
1732695870000|2024-11-27 08:24:30|47.97|47.75|47.95|47.73|48|47.78|47.95|47.73|12
1732695880000|2024-11-27 08:24:40|47.94|47.72|47.92|47.7|47.94|47.72|47.89|47.67|18
1732695890000|2024-11-27 08:24:50|47.9|47.68|47.91|47.69|47.92|47.7|47.86|47.64|12
1732695900000|2024-11-27 08:25:00|47.92|47.7|47.84|47.62|47.92|47.7|47.84|47.62|9
1732695910000|2024-11-27 08:25:10|47.83|47.61|47.76|47.54|47.83|47.61|47.75|47.53|15
1732695920000|2024-11-27 08:25:20|47.74|47.52|47.85|47.63|47.88|47.66|47.74|47.52|17
1732695930000|2024-11-27 08:25:30|47.86|47.64|47.79|47.57|47.91|47.69|47.75|47.53|17
1732695940000|2024-11-27 08:25:40|47.77|47.55|47.68|47.46|47.77|47.55|47.68|47.46|11
1732695950000|2024-11-27 08:25:50|47.67|47.45|47.56|47.34|47.67|47.45|47.56|47.34|14
1732695960000|2024-11-27 08:26:00|47.58|47.36|47.58|47.36|47.58|47.36|47.55|47.33|7
1732695970000|2024-11-27 08:26:10|47.57|47.35|47.23|47.01|47.57|47.35|47.23|47.01|19
1732695980000|2024-11-27 08:26:20|47.22|47|47.21|46.99|47.22|47|47.18|46.96|10
1732695990000|2024-11-27 08:26:30|47.17|46.95|47.27|47.05|47.3|47.08|47.17|46.95|11
1732696000000|2024-11-27 08:26:40|47.26|47.04|47.2|46.98|47.28|47.06|47.2|46.98|13
1732696010000|2024-11-27 08:26:50|47.19|46.97|47.52|47.3|47.52|47.3|47.13|46.91|20
1732696020000|2024-11-27 08:27:00|47.41|47.19|47.35|47.13|47.46|47.24|47.34|47.12|13
1732696030000|2024-11-27 08:27:10|47.34|47.12|47.37|47.15|47.38|47.16|47.34|47.12|10
1732696040000|2024-11-27 08:27:20|47.38|47.16|47.37|47.15|47.38|47.16|47.36|47.14|7
1732696050000|2024-11-27 08:27:30|47.38|47.16|47.41|47.19|47.42|47.2|47.38|47.16|20
1732696060000|2024-11-27 08:27:40|47.42|47.2|47.41|47.19|47.5|47.28|47.41|47.19|14
1732696070000|2024-11-27 08:27:50|47.43|47.21|47.4|47.18|47.44|47.22|47.37|47.15|16
1732696080000|2024-11-27 08:28:00|47.41|47.19|47.18|46.96|47.42|47.2|47.18|46.96|20
1732696090000|2024-11-27 08:28:10|47.17|46.95|47.28|47.06|47.29|47.07|47.17|46.95|8
1732696100000|2024-11-27 08:28:20|47.27|47.05|47.34|47.12|47.46|47.24|47.27|47.05|22
1732696110000|2024-11-27 08:28:30|47.35|47.13|47.33|47.11|47.38|47.16|47.31|47.09|13
1732696120000|2024-11-27 08:28:40|47.32|47.1|47.2|46.98|47.32|47.1|47.19|46.97|15
1732696130000|2024-11-27 08:28:50|47.19|46.97|47.35|47.13|47.35|47.13|47.16|46.94|17
1732696140000|2024-11-27 08:29:00|47.36|47.14|47.33|47.11|47.36|47.14|47.3|47.08|13
1732696150000|2024-11-27 08:29:10|47.34|47.12|47.35|47.13|47.36|47.14|47.34|47.12|4
1732696160000|2024-11-27 08:29:20|47.36|47.14|47.4|47.18|47.4|47.18|47.36|47.14|7
1732696170000|2024-11-27 08:29:30|47.41|47.19|47.4|47.18|47.41|47.19|47.37|47.15|8
1732696180000|2024-11-27 08:29:40|47.39|47.17|47.41|47.19|47.41|47.19|47.38|47.16|5
1732696200000|2024-11-27 08:30:00|47.4|47.18|47.54|47.32|47.54|47.32|47.39|47.17|6
1732696210000|2024-11-27 08:30:10|47.51|47.29|47.51|47.29|47.54|47.32|47.51|47.29|3
1732696220000|2024-11-27 08:30:20|47.5|47.28|47.67|47.45|47.67|47.45|47.49|47.27|10
1732696230000|2024-11-27 08:30:30|47.66|47.44|47.67|47.45|47.68|47.46|47.66|47.44|6
1732696240000|2024-11-27 08:30:40|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1732696250000|2024-11-27 08:30:50|47.66|47.44|47.59|47.37|47.66|47.44|47.59|47.37|11
1732696260000|2024-11-27 08:31:00|47.57|47.35|47.32|47.1|47.58|47.36|47.32|47.1|19
1732696270000|2024-11-27 08:31:10|47.31|47.09|47.28|47.06|47.35|47.13|47.27|47.05|16
1732696280000|2024-11-27 08:31:20|47.27|47.05|47.25|47.03|47.28|47.06|47.25|47.03|11
1732696290000|2024-11-27 08:31:30|47.24|47.02|47.26|47.04|47.27|47.05|47.24|47.02|7
1732696300000|2024-11-27 08:31:40|47.25|47.03|47.24|47.02|47.27|47.05|47.21|46.99|9
1732696310000|2024-11-27 08:31:50|47.25|47.03|47.28|47.06|47.28|47.06|47.25|47.03|5
1732696320000|2024-11-27 08:32:00|47.26|47.04|47.26|47.04|47.29|47.07|47.25|47.03|12
1732696330000|2024-11-27 08:32:10|47.28|47.06|47.28|47.06|47.3|47.08|47.28|47.06|5
1732696340000|2024-11-27 08:32:20|47.32|47.1|47.29|47.07|47.32|47.1|47.28|47.06|7
1732696350000|2024-11-27 08:32:30|47.33|47.11|47.33|47.11|47.33|47.11|47.32|47.1|5
1732696360000|2024-11-27 08:32:40|47.3|47.08|47.23|47.01|47.3|47.08|47.23|47.01|6
1732696370000|2024-11-27 08:32:50|47.2|46.98|47.05|46.83|47.2|46.98|47.05|46.83|12
1732696380000|2024-11-27 08:33:00|47.01|46.79|47.09|46.87|47.09|46.87|47.01|46.79|8
1732696390000|2024-11-27 08:33:10|47.1|46.88|47.2|46.98|47.23|47.01|47.1|46.88|10
1732696400000|2024-11-27 08:33:20|47.21|46.99|47.14|46.92|47.21|46.99|47.14|46.92|5
1732696410000|2024-11-27 08:33:30|47.15|46.93|47.15|46.93|47.19|46.97|47.15|46.93|9
1732696420000|2024-11-27 08:33:40|47.16|46.94|47.15|46.93|47.16|46.94|47.13|46.91|4
1732696430000|2024-11-27 08:33:50|47.16|46.94|47.21|46.99|47.23|47.01|47.16|46.94|10
1732696440000|2024-11-27 08:34:00|47.25|47.03|47.16|46.94|47.25|47.03|47.14|46.92|14
1732696450000|2024-11-27 08:34:10|47.18|46.96|47.14|46.92|47.18|46.96|47.13|46.91|7
1732696460000|2024-11-27 08:34:20|47.15|46.93|47.16|46.94|47.17|46.95|47.15|46.93|6
1732696470000|2024-11-27 08:34:30|47.15|46.93|47.16|46.94|47.16|46.94|47.15|46.93|4
1732696480000|2024-11-27 08:34:40|47.15|46.93|47.16|46.94|47.16|46.94|47.15|46.93|2
1732696490000|2024-11-27 08:34:50|47.1|46.88|47.05|46.83|47.1|46.88|47.05|46.83|7
1732696500000|2024-11-27 08:35:00|47.07|46.85|47|46.78|47.07|46.85|47|46.78|7
1732696510000|2024-11-27 08:35:10|47.01|46.79|46.98|46.76|47.01|46.79|46.96|46.74|5
1732696520000|2024-11-27 08:35:20|46.99|46.77|46.97|46.75|47.05|46.83|46.97|46.75|17
1732696530000|2024-11-27 08:35:30|46.98|46.76|47.08|46.86|47.09|46.87|46.98|46.76|14
1732696540000|2024-11-27 08:35:40|47.07|46.85|47.15|46.93|47.15|46.93|47.07|46.85|7
1732696550000|2024-11-27 08:35:50|47.14|46.92|47.15|46.93|47.15|46.93|47.14|46.92|2
1732696560000|2024-11-27 08:36:00|47.16|46.94|47.14|46.92|47.16|46.94|47.14|46.92|3
1732696570000|2024-11-27 08:36:10|47.15|46.93|47.09|46.87|47.16|46.94|47.08|46.86|13
1732696580000|2024-11-27 08:36:20|47.1|46.88|47.09|46.87|47.12|46.9|47.08|46.86|8
1732696590000|2024-11-27 08:36:30|47.11|46.89|47.09|46.87|47.11|46.89|47.09|46.87|3
1732696600000|2024-11-27 08:36:40|47.1|46.88|47.11|46.89|47.13|46.91|47.09|46.87|8
1732696610000|2024-11-27 08:36:50|47.1|46.88|47.17|46.95|47.18|46.96|47.07|46.85|9
1732696620000|2024-11-27 08:37:00|47.16|46.94|47.2|46.98|47.2|46.98|47.15|46.93|7
1732696630000|2024-11-27 08:37:10|47.21|46.99|47.22|47|47.25|47.03|47.2|46.98|14
1732696640000|2024-11-27 08:37:20|47.23|47.01|47.25|47.03|47.28|47.06|47.23|47.01|13
1732696650000|2024-11-27 08:37:30|47.26|47.04|47.27|47.05|47.27|47.05|47.26|47.04|4
1732696660000|2024-11-27 08:37:40|47.26|47.04|47.28|47.06|47.28|47.06|47.24|47.02|9
1732696670000|2024-11-27 08:37:50|47.3|47.08|47.43|47.21|47.44|47.22|47.3|47.08|13
1732696680000|2024-11-27 08:38:00|47.46|47.24|47.52|47.3|47.54|47.32|47.46|47.24|13
1732696690000|2024-11-27 08:38:10|47.53|47.31|47.73|47.51|47.73|47.51|47.52|47.3|13
1732696700000|2024-11-27 08:38:20|47.77|47.55|47.9|47.68|47.9|47.68|47.77|47.55|8
1732696710000|2024-11-27 08:38:30|47.91|47.69|48.01|47.79|48.01|47.79|47.91|47.69|8
1732696720000|2024-11-27 08:38:40|48.02|47.8|47.98|47.76|48.02|47.8|47.98|47.76|8
1732696730000|2024-11-27 08:38:50|48|47.78|48.1|47.88|48.1|47.88|48|47.78|8
1732696740000|2024-11-27 08:39:00|48.07|47.85|48.03|47.81|48.07|47.85|48.01|47.79|10
1732696750000|2024-11-27 08:39:10|48.02|47.8|48.03|47.81|48.04|47.82|48.01|47.79|9
1732696760000|2024-11-27 08:39:20|48.02|47.8|48|47.78|48.02|47.8|47.98|47.76|7
1732696770000|2024-11-27 08:39:30|48.03|47.81|47.99|47.77|48.03|47.81|47.99|47.77|4
1732696780000|2024-11-27 08:39:40|48|47.78|48.16|47.94|48.16|47.94|48|47.78|8
1732696790000|2024-11-27 08:39:50|48.19|47.97|48.18|47.96|48.2|47.98|48.16|47.94|6
1732696800000|2024-11-27 08:40:00|48.17|47.95|48.06|47.84|48.17|47.95|48.06|47.84|10
1732696810000|2024-11-27 08:40:10|48.07|47.85|47.93|47.71|48.07|47.85|47.93|47.71|16
1732696820000|2024-11-27 08:40:20|47.92|47.7|47.82|47.6|47.92|47.7|47.82|47.6|7
1732696830000|2024-11-27 08:40:30|47.83|47.61|47.79|47.57|47.84|47.62|47.79|47.57|6
1732696840000|2024-11-27 08:40:40|47.78|47.56|47.88|47.66|47.89|47.67|47.78|47.56|10
1732696850000|2024-11-27 08:40:50|47.86|47.64|47.9|47.68|47.91|47.69|47.86|47.64|13
1732696860000|2024-11-27 08:41:00|47.89|47.67|48.01|47.79|48.03|47.81|47.89|47.67|10
1732696870000|2024-11-27 08:41:10|47.95|47.73|47.99|47.77|48.12|47.9|47.95|47.73|21
1732696880000|2024-11-27 08:41:20|47.95|47.73|47.9|47.68|47.95|47.73|47.88|47.66|13
1732696890000|2024-11-27 08:41:30|47.89|47.67|47.92|47.7|47.95|47.73|47.89|47.67|8
1732696900000|2024-11-27 08:41:40|47.91|47.69|47.91|47.69|47.93|47.71|47.91|47.69|3
1732696910000|2024-11-27 08:41:50|47.9|47.68|47.9|47.68|47.94|47.72|47.9|47.68|7
1732696920000|2024-11-27 08:42:00|47.89|47.67|47.97|47.75|47.97|47.75|47.88|47.66|9
1732696930000|2024-11-27 08:42:10|47.98|47.76|47.84|47.62|47.98|47.76|47.84|47.62|12
1732696940000|2024-11-27 08:42:20|47.83|47.61|47.9|47.68|48.02|47.8|47.83|47.61|14
1732696950000|2024-11-27 08:42:30|47.84|47.62|47.91|47.69|47.94|47.72|47.84|47.62|13
1732696960000|2024-11-27 08:42:40|47.92|47.7|47.9|47.68|47.92|47.7|47.9|47.68|3
1732696970000|2024-11-27 08:42:50|47.91|47.69|47.91|47.69|47.92|47.7|47.9|47.68|5
1732696980000|2024-11-27 08:43:00|47.92|47.7|48.13|47.91|48.13|47.91|47.92|47.7|10
1732696990000|2024-11-27 08:43:10|48.14|47.92|48.21|47.99|48.21|47.99|48.11|47.89|8
1732697000000|2024-11-27 08:43:20|48.22|48|48.42|48.2|48.42|48.2|48.22|48|15
1732697010000|2024-11-27 08:43:30|48.43|48.21|48.48|48.26|48.48|48.26|48.43|48.21|11
1732697020000|2024-11-27 08:43:40|48.45|48.23|48.47|48.25|48.47|48.25|48.45|48.23|3
1732697030000|2024-11-27 08:43:50|48.48|48.26|48.43|48.21|48.48|48.26|48.43|48.21|5
1732697040000|2024-11-27 08:44:00|48.44|48.22|48.5|48.28|48.5|48.28|48.42|48.2|11
1732697050000|2024-11-27 08:44:10|48.52|48.3|48.59|48.37|48.6|48.38|48.52|48.3|6
1732697060000|2024-11-27 08:44:20|48.56|48.34|48.57|48.35|48.57|48.35|48.52|48.3|10
1732697070000|2024-11-27 08:44:30|48.55|48.33|48.63|48.41|48.63|48.41|48.55|48.33|9
1732697080000|2024-11-27 08:44:40|48.65|48.43|48.78|48.56|48.78|48.56|48.63|48.41|18
1732697090000|2024-11-27 08:44:50|48.77|48.55|48.81|48.59|48.81|48.59|48.77|48.55|8
1732697100000|2024-11-27 08:45:00|48.76|48.54|48.84|48.62|48.84|48.62|48.75|48.53|14
1732697110000|2024-11-27 08:45:10|48.86|48.64|48.95|48.73|48.99|48.77|48.84|48.62|21
1732697120000|2024-11-27 08:45:20|48.94|48.72|49.06|48.84|49.06|48.84|48.94|48.72|14
1732697130000|2024-11-27 08:45:30|49.04|48.82|49.16|48.94|49.16|48.94|49.04|48.82|7
1732697140000|2024-11-27 08:45:40|49.12|48.9|49.15|48.93|49.15|48.93|49.11|48.89|6
1732697150000|2024-11-27 08:45:50|49.16|48.94|49.27|49.05|49.34|49.12|49.16|48.94|10
1732697160000|2024-11-27 08:46:00|49.3|49.08|49.16|48.94|49.31|49.09|49.16|48.94|19
1732697170000|2024-11-27 08:46:10|49.19|48.97|49.23|49.01|49.23|49.01|49.16|48.94|10
1732697180000|2024-11-27 08:46:20|49.24|49.02|49.29|49.07|49.3|49.08|49.23|49.01|12
1732697190000|2024-11-27 08:46:30|49.3|49.08|49.38|49.16|49.42|49.2|49.3|49.08|13
1732697200000|2024-11-27 08:46:40|49.39|49.17|49.45|49.23|49.52|49.3|49.38|49.16|16
1732697210000|2024-11-27 08:46:50|49.44|49.22|49.34|49.12|49.46|49.24|49.31|49.09|14
1732697220000|2024-11-27 08:47:00|49.35|49.13|49.35|49.13|49.35|49.13|49.23|49.01|16
1732697230000|2024-11-27 08:47:10|49.36|49.14|49.38|49.16|49.38|49.16|49.33|49.11|13
1732697240000|2024-11-27 08:47:20|49.41|49.19|49.56|49.34|49.57|49.35|49.41|49.19|9
1732697250000|2024-11-27 08:47:30|49.59|49.37|49.51|49.29|49.62|49.4|49.5|49.28|12
1732697260000|2024-11-27 08:47:40|49.5|49.28|49.39|49.17|49.5|49.28|49.36|49.14|22
1732697270000|2024-11-27 08:47:50|49.37|49.15|49.33|49.11|49.4|49.18|49.27|49.05|21
1732697280000|2024-11-27 08:48:00|49.31|49.09|49.43|49.21|49.43|49.21|49.18|48.96|18
1732697290000|2024-11-27 08:48:10|49.44|49.22|49.51|49.29|49.71|49.49|49.44|49.22|25
1732697300000|2024-11-27 08:48:20|49.47|49.25|49.38|49.16|49.48|49.26|49.38|49.16|19
1732697310000|2024-11-27 08:48:30|49.39|49.17|49.41|49.19|49.42|49.2|49.39|49.17|8
1732697320000|2024-11-27 08:48:40|49.4|49.18|49.53|49.31|49.53|49.31|49.33|49.11|12
1732697330000|2024-11-27 08:48:50|49.57|49.35|49.7|49.48|49.7|49.48|49.57|49.35|6
1732697340000|2024-11-27 08:49:00|49.71|49.49|49.87|49.65|49.89|49.67|49.71|49.49|18
1732697350000|2024-11-27 08:49:10|49.86|49.64|49.85|49.63|49.86|49.64|49.83|49.61|10
1732697360000|2024-11-27 08:49:20|49.86|49.64|49.86|49.64|49.9|49.68|49.85|49.63|11
1732697370000|2024-11-27 08:49:30|49.87|49.65|49.9|49.68|49.9|49.68|49.87|49.65|7
1732697380000|2024-11-27 08:49:40|49.91|49.69|49.96|49.74|49.96|49.74|49.85|49.63|15
1732697390000|2024-11-27 08:49:50|49.98|49.76|49.99|49.77|50.01|49.79|49.97|49.75|9
1732697400000|2024-11-27 08:50:00|49.92|49.7|49.79|49.57|49.93|49.71|49.76|49.54|20
1732697410000|2024-11-27 08:50:10|49.73|49.51|49.72|49.5|49.83|49.61|49.72|49.5|16
1732697420000|2024-11-27 08:50:20|49.7|49.48|49.66|49.44|49.7|49.48|49.59|49.37|12
1732697430000|2024-11-27 08:50:30|49.64|49.42|49.64|49.42|49.65|49.43|49.49|49.27|10
1732697440000|2024-11-27 08:50:40|49.65|49.43|49.92|49.7|49.93|49.71|49.64|49.42|15
1732697450000|2024-11-27 08:50:50|49.89|49.67|49.98|49.76|49.98|49.76|49.84|49.62|15
1732697460000|2024-11-27 08:51:00|49.97|49.75|49.79|49.57|50|49.78|49.79|49.57|17
1732697470000|2024-11-27 08:51:10|49.8|49.58|49.63|49.41|49.83|49.61|49.61|49.39|22
1732697480000|2024-11-27 08:51:20|49.64|49.42|49.66|49.44|49.68|49.46|49.63|49.41|11
1732697490000|2024-11-27 08:51:30|49.71|49.49|49.77|49.55|49.77|49.55|49.68|49.46|11
1732697500000|2024-11-27 08:51:40|49.76|49.54|49.79|49.57|49.81|49.59|49.76|49.54|11
1732697510000|2024-11-27 08:51:50|49.8|49.58|49.81|49.59|49.81|49.59|49.79|49.57|6
1732697520000|2024-11-27 08:52:00|49.78|49.56|49.73|49.51|49.82|49.6|49.7|49.48|12
1732697530000|2024-11-27 08:52:10|49.68|49.46|49.77|49.55|49.77|49.55|49.68|49.46|14
1732697540000|2024-11-27 08:52:20|49.76|49.54|49.75|49.53|49.76|49.54|49.68|49.46|14
1732697550000|2024-11-27 08:52:30|49.79|49.57|49.82|49.6|49.88|49.66|49.79|49.57|14
1732697560000|2024-11-27 08:52:40|49.79|49.57|49.67|49.45|49.81|49.59|49.65|49.43|14
1732697570000|2024-11-27 08:52:50|49.65|49.43|49.64|49.42|49.67|49.45|49.58|49.36|17
1732697580000|2024-11-27 08:53:00|49.65|49.43|49.6|49.38|49.67|49.45|49.6|49.38|11
1732697590000|2024-11-27 08:53:10|49.59|49.37|49.49|49.27|49.59|49.37|49.47|49.25|13
1732697600000|2024-11-27 08:53:20|49.48|49.26|49.62|49.4|49.62|49.4|49.48|49.26|8
1732697610000|2024-11-27 08:53:30|49.63|49.41|49.69|49.47|49.7|49.48|49.63|49.41|11
1732697620000|2024-11-27 08:53:40|49.75|49.53|49.76|49.54|49.76|49.54|49.73|49.51|4
1732697630000|2024-11-27 08:53:50|49.77|49.55|49.75|49.53|49.78|49.56|49.75|49.53|9
1732697640000|2024-11-27 08:54:00|49.76|49.54|49.86|49.64|49.86|49.64|49.76|49.54|6
1732697650000|2024-11-27 08:54:10|49.84|49.62|49.87|49.65|49.87|49.65|49.79|49.57|8
1732697660000|2024-11-27 08:54:20|49.86|49.64|49.93|49.71|49.93|49.71|49.86|49.64|7
1732697670000|2024-11-27 08:54:30|49.96|49.74|49.96|49.74|50.03|49.81|49.96|49.74|8
1732697680000|2024-11-27 08:54:40|49.91|49.69|49.88|49.66|49.91|49.69|49.87|49.65|8
1732697690000|2024-11-27 08:54:50|49.92|49.7|50.07|49.85|50.07|49.85|49.92|49.7|10
1732697700000|2024-11-27 08:55:00|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1732697710000|2024-11-27 08:55:10|50.09|49.87|50.15|49.93|50.15|49.93|50.08|49.86|7
1732697720000|2024-11-27 08:55:20|50.14|49.92|49.85|49.63|50.14|49.92|49.85|49.63|15
1732697730000|2024-11-27 08:55:30|49.84|49.62|49.68|49.46|49.84|49.62|49.68|49.46|10
1732697740000|2024-11-27 08:55:40|49.71|49.49|49.63|49.41|49.71|49.49|49.56|49.34|22
1732697750000|2024-11-27 08:55:50|49.64|49.42|49.64|49.42|49.64|49.42|49.55|49.33|13
1732697760000|2024-11-27 08:56:00|49.65|49.43|49.67|49.45|49.68|49.46|49.64|49.42|9
1732697770000|2024-11-27 08:56:10|49.68|49.46|49.79|49.57|49.79|49.57|49.67|49.45|9
1732697780000|2024-11-27 08:56:20|49.86|49.64|49.77|49.55|49.87|49.65|49.69|49.47|9
1732697790000|2024-11-27 08:56:30|49.78|49.56|49.8|49.58|49.8|49.58|49.72|49.5|16
1732697800000|2024-11-27 08:56:40|49.81|49.59|49.8|49.58|49.82|49.6|49.77|49.55|11
1732697810000|2024-11-27 08:56:50|49.79|49.57|49.74|49.52|49.79|49.57|49.72|49.5|8
1732697820000|2024-11-27 08:57:00|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|4
1732697830000|2024-11-27 08:57:10|49.74|49.52|49.82|49.6|49.82|49.6|49.74|49.52|9
1732697840000|2024-11-27 08:57:20|49.79|49.57|49.74|49.52|49.79|49.57|49.74|49.52|7
1732697850000|2024-11-27 08:57:30|49.73|49.51|49.71|49.49|49.73|49.51|49.7|49.48|6
1732697860000|2024-11-27 08:57:40|49.7|49.48|49.68|49.46|49.71|49.49|49.68|49.46|4
1732697870000|2024-11-27 08:57:50|49.7|49.48|49.73|49.51|49.74|49.52|49.7|49.48|6
1732697880000|2024-11-27 08:58:00|49.74|49.52|49.81|49.59|49.81|49.59|49.73|49.51|5
1732697890000|2024-11-27 08:58:10|49.82|49.6|49.87|49.65|49.87|49.65|49.82|49.6|5
1732697900000|2024-11-27 08:58:20|49.88|49.66|49.87|49.65|49.88|49.66|49.86|49.64|6
1732697910000|2024-11-27 08:58:30|49.88|49.66|49.96|49.74|49.96|49.74|49.87|49.65|10
1732697920000|2024-11-27 08:58:40|49.97|49.75|49.99|49.77|50|49.78|49.97|49.75|6
1732697930000|2024-11-27 08:58:50|50.01|49.79|50.06|49.84|50.07|49.85|50.01|49.79|8
1732697940000|2024-11-27 08:59:00|50.07|49.85|50.1|49.88|50.13|49.91|50.07|49.85|9
1732697950000|2024-11-27 08:59:10|50.08|49.86|50.23|50.01|50.23|50.01|50.07|49.85|17
1732697960000|2024-11-27 08:59:20|50.24|50.02|50.29|50.07|50.37|50.15|50.24|50.02|16
1732697970000|2024-11-27 08:59:30|50.27|50.05|50.34|50.12|50.39|50.17|50.27|50.05|14
1732697980000|2024-11-27 08:59:40|50.4|50.18|50.32|50.1|50.4|50.18|50.27|50.05|15
1732697990000|2024-11-27 08:59:50|50.31|50.09|50.35|50.13|50.35|50.13|50.31|50.09|4
1732698000000|2024-11-27 09:00:00|50.34|50.12|50.61|50.39|50.61|50.39|50.33|50.11|14
1732698010000|2024-11-27 09:00:10|50.62|50.4|50.92|50.7|50.93|50.71|50.6|50.38|22
1732698020000|2024-11-27 09:00:20|50.85|50.63|50.63|50.41|50.91|50.69|50.63|50.41|23
1732698030000|2024-11-27 09:00:30|50.62|50.4|50.43|50.21|50.62|50.4|50.33|50.11|18
1732698040000|2024-11-27 09:00:40|50.45|50.23|50.49|50.27|50.55|50.33|50.38|50.16|27
1732698050000|2024-11-27 09:00:50|50.5|50.28|50.47|50.25|50.5|50.28|50.44|50.22|9
1732698060000|2024-11-27 09:01:00|50.37|50.15|50.13|49.91|50.37|50.15|50.13|49.91|15
1732698070000|2024-11-27 09:01:10|50.15|49.93|50|49.78|50.22|50|50|49.78|12
1732698080000|2024-11-27 09:01:20|50.03|49.81|50.07|49.85|50.07|49.85|49.97|49.75|18
1732698090000|2024-11-27 09:01:30|50.12|49.9|49.99|49.77|50.16|49.94|49.99|49.77|15
1732698100000|2024-11-27 09:01:40|49.98|49.76|50.09|49.87|50.09|49.87|49.98|49.76|10
1732698110000|2024-11-27 09:01:50|50.13|49.91|50.19|49.97|50.23|50.01|50.1|49.88|22
1732698120000|2024-11-27 09:02:00|50.18|49.96|50.04|49.82|50.18|49.96|49.99|49.77|26
1732698130000|2024-11-27 09:02:10|50.03|49.81|49.85|49.63|50.08|49.86|49.8|49.58|26
1732698140000|2024-11-27 09:02:20|49.84|49.62|49.63|49.41|49.84|49.62|49.58|49.36|12
1732698150000|2024-11-27 09:02:30|49.64|49.42|49.72|49.5|49.73|49.51|49.64|49.42|7
1732698160000|2024-11-27 09:02:40|49.7|49.48|49.64|49.42|49.7|49.48|49.63|49.41|11
1732698170000|2024-11-27 09:02:50|49.67|49.45|49.69|49.47|49.72|49.5|49.67|49.45|9
1732698180000|2024-11-27 09:03:00|49.67|49.45|49.56|49.34|49.67|49.45|49.53|49.31|15
1732698190000|2024-11-27 09:03:10|49.58|49.36|49.61|49.39|49.61|49.39|49.54|49.32|11
1732698200000|2024-11-27 09:03:20|49.64|49.42|49.56|49.34|49.64|49.42|49.56|49.34|9
1732698210000|2024-11-27 09:03:30|49.57|49.35|49.61|49.39|49.62|49.4|49.57|49.35|11
1732698220000|2024-11-27 09:03:40|49.63|49.41|49.54|49.32|49.64|49.42|49.54|49.32|18
1732698230000|2024-11-27 09:03:50|49.55|49.33|49.51|49.29|49.55|49.33|49.5|49.28|15
1732698240000|2024-11-27 09:04:00|49.48|49.26|49.18|48.96|49.48|49.26|49.11|48.89|21
1732698250000|2024-11-27 09:04:10|49.14|48.92|49.17|48.95|49.25|49.03|49.11|48.89|23
1732698260000|2024-11-27 09:04:20|49.14|48.92|49.16|48.94|49.2|48.98|49.14|48.92|8
1732698270000|2024-11-27 09:04:30|49.15|48.93|49.18|48.96|49.18|48.96|49.15|48.93|6
1732698280000|2024-11-27 09:04:40|49.19|48.97|49.19|48.97|49.2|48.98|49.17|48.95|7
1732698290000|2024-11-27 09:04:50|49.17|48.95|49.21|48.99|49.21|48.99|49.15|48.93|8
1732698300000|2024-11-27 09:05:00|49.22|49|49.15|48.93|49.22|49|49.15|48.93|12
1732698310000|2024-11-27 09:05:10|49.16|48.94|49.03|48.81|49.16|48.94|49.03|48.81|9
1732698320000|2024-11-27 09:05:20|49.06|48.84|49.05|48.83|49.06|48.84|49.04|48.82|3
1732698330000|2024-11-27 09:05:30|49.09|48.87|49.18|48.96|49.2|48.98|49.05|48.83|11
1732698340000|2024-11-27 09:05:40|49.17|48.95|49.2|48.98|49.21|48.99|49.17|48.95|8
1732698350000|2024-11-27 09:05:50|49.18|48.96|49.25|49.03|49.25|49.03|49.18|48.96|13
1732698360000|2024-11-27 09:06:00|49.27|49.05|49.38|49.16|49.38|49.16|49.27|49.05|10
1732698370000|2024-11-27 09:06:10|49.36|49.14|49.26|49.04|49.41|49.19|49.24|49.02|14
1732698380000|2024-11-27 09:06:20|49.29|49.07|49.35|49.13|49.35|49.13|49.29|49.07|6
1732698390000|2024-11-27 09:06:30|49.37|49.15|49.49|49.27|49.5|49.28|49.37|49.15|9
1732698400000|2024-11-27 09:06:40|49.5|49.28|49.4|49.18|49.5|49.28|49.4|49.18|6
1732698410000|2024-11-27 09:06:50|49.39|49.17|49.41|49.19|49.41|49.19|49.36|49.14|7
1732698420000|2024-11-27 09:07:00|49.4|49.18|49.28|49.06|49.4|49.18|49.28|49.06|9
1732698430000|2024-11-27 09:07:10|49.24|49.02|49.15|48.93|49.24|49.02|49.14|48.92|7
1732698440000|2024-11-27 09:07:20|49.16|48.94|49.18|48.96|49.18|48.96|49.16|48.94|2
1732698450000|2024-11-27 09:07:30|49.16|48.94|49.15|48.93|49.17|48.95|49.15|48.93|5
1732698460000|2024-11-27 09:07:40|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1732698470000|2024-11-27 09:07:50|49.16|48.94|49.1|48.88|49.16|48.94|49.1|48.88|5
1732698480000|2024-11-27 09:08:00|49.12|48.9|49.09|48.87|49.12|48.9|49.08|48.86|5
1732698490000|2024-11-27 09:08:10|49.08|48.86|48.96|48.74|49.08|48.86|48.95|48.73|14
1732698500000|2024-11-27 09:08:20|48.95|48.73|48.89|48.67|48.95|48.73|48.88|48.66|8
1732698510000|2024-11-27 09:08:30|48.87|48.65|48.78|48.56|48.87|48.65|48.77|48.55|11
1732698520000|2024-11-27 09:08:40|48.8|48.58|48.75|48.53|48.82|48.6|48.75|48.53|8
1732698530000|2024-11-27 09:08:50|48.72|48.5|48.71|48.49|48.73|48.51|48.63|48.41|22
1732698540000|2024-11-27 09:09:00|48.72|48.5|48.68|48.46|48.72|48.5|48.65|48.43|9
1732698550000|2024-11-27 09:09:10|48.72|48.5|48.69|48.47|48.72|48.5|48.69|48.47|4
1732698560000|2024-11-27 09:09:20|48.7|48.48|48.72|48.5|48.72|48.5|48.7|48.48|2
1732698570000|2024-11-27 09:09:30|48.73|48.51|48.8|48.58|48.8|48.58|48.73|48.51|4
1732698580000|2024-11-27 09:09:40|48.82|48.6|48.89|48.67|48.89|48.67|48.82|48.6|7
1732698590000|2024-11-27 09:09:50|48.84|48.62|48.88|48.66|48.9|48.68|48.79|48.57|8
1732698600000|2024-11-27 09:10:00|48.9|48.68|48.94|48.72|48.94|48.72|48.9|48.68|5
1732698610000|2024-11-27 09:10:10|48.93|48.71|48.96|48.74|48.97|48.75|48.88|48.66|11
1732698620000|2024-11-27 09:10:20|48.98|48.76|49.04|48.82|49.04|48.82|48.98|48.76|3
1732698630000|2024-11-27 09:10:30|49.08|48.86|49.08|48.86|49.11|48.89|49.08|48.86|7
1732698640000|2024-11-27 09:10:40|49.03|48.81|49|48.78|49.03|48.81|49|48.78|3
1732698650000|2024-11-27 09:10:50|49.02|48.8|48.99|48.77|49.02|48.8|48.99|48.77|3
1732698660000|2024-11-27 09:11:00|48.98|48.76|48.84|48.62|48.98|48.76|48.84|48.62|9
1732698670000|2024-11-27 09:11:10|48.82|48.6|48.78|48.56|48.82|48.6|48.78|48.56|3
1732698680000|2024-11-27 09:11:20|48.74|48.52|48.75|48.53|48.8|48.58|48.74|48.52|9
1732698690000|2024-11-27 09:11:30|48.77|48.55|48.85|48.63|48.85|48.63|48.77|48.55|5
1732698700000|2024-11-27 09:11:40|48.84|48.62|48.91|48.69|48.92|48.7|48.82|48.6|16
1732698710000|2024-11-27 09:11:50|48.9|48.68|48.91|48.69|48.94|48.72|48.88|48.66|15
1732698720000|2024-11-27 09:12:00|48.89|48.67|48.93|48.71|48.93|48.71|48.88|48.66|10
1732698730000|2024-11-27 09:12:10|48.92|48.7|48.89|48.67|48.92|48.7|48.88|48.66|10
1732698740000|2024-11-27 09:12:20|48.9|48.68|48.98|48.76|48.98|48.76|48.9|48.68|3
1732698750000|2024-11-27 09:12:30|48.97|48.75|49|48.78|49|48.78|48.97|48.75|6
1732698760000|2024-11-27 09:12:40|48.99|48.77|49|48.78|49|48.78|48.98|48.76|3
1732698770000|2024-11-27 09:12:50|48.99|48.77|48.96|48.74|48.99|48.77|48.95|48.73|7
1732698780000|2024-11-27 09:13:00|48.95|48.73|48.8|48.58|48.95|48.73|48.8|48.58|15
1732698790000|2024-11-27 09:13:10|48.77|48.55|48.78|48.56|48.78|48.56|48.7|48.48|11
1732698800000|2024-11-27 09:13:20|48.73|48.51|48.82|48.6|48.82|48.6|48.73|48.51|5
1732698810000|2024-11-27 09:13:30|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1732698820000|2024-11-27 09:13:40|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1732698830000|2024-11-27 09:13:50|48.78|48.56|48.78|48.56|48.78|48.56|48.76|48.54|3
1732698840000|2024-11-27 09:14:00|48.77|48.55|48.77|48.55|48.77|48.55|48.71|48.49|8
1732698850000|2024-11-27 09:14:10|48.81|48.59|48.91|48.69|48.91|48.69|48.81|48.59|7
1732698860000|2024-11-27 09:14:20|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1732698870000|2024-11-27 09:14:30|48.91|48.69|49.06|48.84|49.07|48.85|48.91|48.69|11
1732698880000|2024-11-27 09:14:40|49.07|48.85|49.07|48.85|49.07|48.85|49.06|48.84|3
1732698890000|2024-11-27 09:14:50|49.03|48.81|48.96|48.74|49.03|48.81|48.96|48.74|4
1732698900000|2024-11-27 09:15:00|48.94|48.72|48.89|48.67|48.94|48.72|48.89|48.67|4
1732698910000|2024-11-27 09:15:10|48.9|48.68|48.97|48.75|48.98|48.76|48.9|48.68|7
1732698920000|2024-11-27 09:15:20|48.96|48.74|48.99|48.77|48.99|48.77|48.94|48.72|8
1732698930000|2024-11-27 09:15:30|49|48.78|48.93|48.71|49.02|48.8|48.93|48.71|6
1732698940000|2024-11-27 09:15:40|48.94|48.72|49|48.78|49|48.78|48.94|48.72|4
1732698950000|2024-11-27 09:15:50|48.95|48.73|48.95|48.73|48.96|48.74|48.94|48.72|5
1732698960000|2024-11-27 09:16:00|48.94|48.72|48.94|48.72|48.95|48.73|48.94|48.72|3
1732698970000|2024-11-27 09:16:10|48.93|48.71|48.94|48.72|48.97|48.75|48.93|48.71|4
1732698980000|2024-11-27 09:16:20|48.95|48.73|49.11|48.89|49.11|48.89|48.95|48.73|5
1732698990000|2024-11-27 09:16:30|49.1|48.88|49.1|48.88|49.11|48.89|49.1|48.88|3
1732699000000|2024-11-27 09:16:40|49.11|48.89|49.23|49.01|49.24|49.02|49.11|48.89|12
1732699010000|2024-11-27 09:16:50|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1732699020000|2024-11-27 09:17:00|49.23|49.01|49.33|49.11|49.33|49.11|49.18|48.96|8
1732699030000|2024-11-27 09:17:10|49.34|49.12|49.34|49.12|49.34|49.12|49.32|49.1|3
1732699040000|2024-11-27 09:17:20|49.33|49.11|49.27|49.05|49.33|49.11|49.27|49.05|8
1732699050000|2024-11-27 09:17:30|49.26|49.04|49.22|49|49.26|49.04|49.22|49|4
1732699060000|2024-11-27 09:17:40|49.26|49.04|49.19|48.97|49.26|49.04|49.18|48.96|7
1732699070000|2024-11-27 09:17:50|49.18|48.96|49.16|48.94|49.19|48.97|49.14|48.92|11
1732699080000|2024-11-27 09:18:00|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1732699090000|2024-11-27 09:18:10|49.17|48.95|49.21|48.99|49.21|48.99|49.17|48.95|8
1732699100000|2024-11-27 09:18:20|49.22|49|49.24|49.02|49.24|49.02|49.22|49|5
1732699110000|2024-11-27 09:18:30|49.25|49.03|49.29|49.07|49.29|49.07|49.25|49.03|5
1732699120000|2024-11-27 09:18:40|49.27|49.05|49.28|49.06|49.29|49.07|49.27|49.05|3
1732699130000|2024-11-27 09:18:50|49.29|49.07|49.39|49.17|49.39|49.17|49.29|49.07|6
1732699140000|2024-11-27 09:19:00|49.38|49.16|49.42|49.2|49.42|49.2|49.38|49.16|4
1732699150000|2024-11-27 09:19:10|49.4|49.18|49.27|49.05|49.4|49.18|49.27|49.05|12
1732699160000|2024-11-27 09:19:20|49.29|49.07|49.35|49.13|49.35|49.13|49.29|49.07|6
1732699170000|2024-11-27 09:19:30|49.36|49.14|49.38|49.16|49.38|49.16|49.34|49.12|4
1732699180000|2024-11-27 09:19:40|49.43|49.21|49.43|49.21|49.46|49.24|49.43|49.21|6
1732699190000|2024-11-27 09:19:50|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1732699200000|2024-11-27 09:20:00|49.46|49.24|49.45|49.23|49.5|49.28|49.45|49.23|8
1732699210000|2024-11-27 09:20:10|49.43|49.21|49.21|48.99|49.43|49.21|49.21|48.99|23
1732699220000|2024-11-27 09:20:20|49.18|48.96|49.16|48.94|49.18|48.96|49.15|48.93|9
1732699230000|2024-11-27 09:20:30|49.17|48.95|49.08|48.86|49.17|48.95|49.07|48.85|12
1732699240000|2024-11-27 09:20:40|49.1|48.88|49.22|49|49.22|49|49.1|48.88|8
1732699250000|2024-11-27 09:20:50|49.26|49.04|49.28|49.06|49.3|49.08|49.26|49.04|11
1732699260000|2024-11-27 09:21:00|49.3|49.08|49.26|49.04|49.3|49.08|49.26|49.04|9
1732699270000|2024-11-27 09:21:10|49.28|49.06|49.25|49.03|49.28|49.06|49.16|48.94|19
1732699280000|2024-11-27 09:21:20|49.26|49.04|49.3|49.08|49.3|49.08|49.23|49.01|12
1732699290000|2024-11-27 09:21:30|49.33|49.11|49.38|49.16|49.39|49.17|49.33|49.11|7
1732699300000|2024-11-27 09:21:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732699310000|2024-11-27 09:21:50|49.38|49.16|49.38|49.16|49.39|49.17|49.38|49.16|3
1732699320000|2024-11-27 09:22:00|49.39|49.17|49.43|49.21|49.43|49.21|49.39|49.17|4
1732699330000|2024-11-27 09:22:10|49.45|49.23|49.54|49.32|49.55|49.33|49.45|49.23|8
1732699340000|2024-11-27 09:22:20|49.48|49.26|49.34|49.12|49.48|49.26|49.34|49.12|13
1732699350000|2024-11-27 09:22:30|49.33|49.11|49.31|49.09|49.36|49.14|49.31|49.09|4
1732699360000|2024-11-27 09:22:40|49.29|49.07|49.3|49.08|49.3|49.08|49.26|49.04|4
1732699370000|2024-11-27 09:22:50|49.26|49.04|49.23|49.01|49.26|49.04|49.22|49|5
1732699380000|2024-11-27 09:23:00|49.22|49|49.18|48.96|49.22|49|49.18|48.96|7
1732699390000|2024-11-27 09:23:10|49.17|48.95|49.03|48.81|49.17|48.95|49.03|48.81|12
1732699400000|2024-11-27 09:23:20|49.02|48.8|48.99|48.77|49.04|48.82|48.99|48.77|11
1732699410000|2024-11-27 09:23:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1732699430000|2024-11-27 09:23:50|49|48.78|49|48.78|49|48.78|49|48.78|1
1732699440000|2024-11-27 09:24:00|49.01|48.79|49.2|48.98|49.22|49|49.01|48.79|15
1732699450000|2024-11-27 09:24:10|49.23|49.01|49.27|49.05|49.28|49.06|49.23|49.01|8
1732699460000|2024-11-27 09:24:20|49.26|49.04|49.27|49.05|49.27|49.05|49.23|49.01|9
1732699470000|2024-11-27 09:24:30|49.26|49.04|49.24|49.02|49.26|49.04|49.24|49.02|3
1732699480000|2024-11-27 09:24:40|49.23|49.01|49.26|49.04|49.26|49.04|49.2|48.98|5
1732699490000|2024-11-27 09:24:50|49.27|49.05|49.29|49.07|49.29|49.07|49.27|49.05|3
1732699500000|2024-11-27 09:25:00|49.24|49.02|49.21|48.99|49.24|49.02|49.2|48.98|4
1732699510000|2024-11-27 09:25:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732699520000|2024-11-27 09:25:20|49.22|49|49.21|48.99|49.22|49|49.2|48.98|5
1732699530000|2024-11-27 09:25:30|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1732699540000|2024-11-27 09:25:40|49.18|48.96|49.12|48.9|49.18|48.96|49.12|48.9|6
1732699560000|2024-11-27 09:26:00|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1732699570000|2024-11-27 09:26:10|49.13|48.91|49.06|48.84|49.13|48.91|49.06|48.84|4
1732699580000|2024-11-27 09:26:20|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1732699600000|2024-11-27 09:26:40|49.02|48.8|49.03|48.81|49.08|48.86|49.02|48.8|13
1732699610000|2024-11-27 09:26:50|49.04|48.82|49.08|48.86|49.08|48.86|49.04|48.82|3
1732699620000|2024-11-27 09:27:00|49.1|48.88|49.1|48.88|49.15|48.93|49.1|48.88|7
1732699630000|2024-11-27 09:27:10|49.12|48.9|49.12|48.9|49.12|48.9|49.09|48.87|3
1732699640000|2024-11-27 09:27:20|49.14|48.92|49.15|48.93|49.16|48.94|49.13|48.91|8
1732699650000|2024-11-27 09:27:30|49.16|48.94|49.25|49.03|49.25|49.03|49.16|48.94|5
1732699660000|2024-11-27 09:27:40|49.18|48.96|49.23|49.01|49.23|49.01|49.18|48.96|4
1732699670000|2024-11-27 09:27:50|49.24|49.02|49.38|49.16|49.38|49.16|49.24|49.02|10
1732699680000|2024-11-27 09:28:00|49.39|49.17|49.44|49.22|49.44|49.22|49.39|49.17|4
1732699690000|2024-11-27 09:28:10|49.41|49.19|49.42|49.2|49.44|49.22|49.41|49.19|7
1732699700000|2024-11-27 09:28:20|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1732699710000|2024-11-27 09:28:30|49.42|49.2|49.4|49.18|49.42|49.2|49.4|49.18|5
1732699720000|2024-11-27 09:28:40|49.38|49.16|49.36|49.14|49.38|49.16|49.36|49.14|3
1732699730000|2024-11-27 09:28:50|49.35|49.13|49.33|49.11|49.35|49.13|49.32|49.1|7
1732699740000|2024-11-27 09:29:00|49.32|49.1|49.29|49.07|49.33|49.11|49.28|49.06|6
1732699750000|2024-11-27 09:29:10|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|3
1732699760000|2024-11-27 09:29:20|49.27|49.05|49.24|49.02|49.27|49.05|49.24|49.02|2
1732699770000|2024-11-27 09:29:30|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|3
1732699780000|2024-11-27 09:29:40|49.24|49.02|49.25|49.03|49.3|49.08|49.24|49.02|4
1732699790000|2024-11-27 09:29:50|49.3|49.08|49.3|49.08|49.3|49.08|49.25|49.03|3
1732699800000|2024-11-27 09:30:00|49.25|49.03|49.13|48.91|49.25|49.03|49.13|48.91|7
1732699810000|2024-11-27 09:30:10|49.12|48.9|49.16|48.94|49.16|48.94|49.12|48.9|8
1732699820000|2024-11-27 09:30:20|49.15|48.93|49.15|48.93|49.15|48.93|49.09|48.87|12
1732699830000|2024-11-27 09:30:30|49.11|48.89|49.22|49|49.23|49.01|49.11|48.89|9
1732699840000|2024-11-27 09:30:40|49.23|49.01|49.21|48.99|49.23|49.01|49.19|48.97|11
1732699850000|2024-11-27 09:30:50|49.22|49|49.25|49.03|49.27|49.05|49.2|48.98|10
1732699860000|2024-11-27 09:31:00|49.26|49.04|49.08|48.86|49.26|49.04|49.08|48.86|18
1732699870000|2024-11-27 09:31:10|49.05|48.83|49.05|48.83|49.07|48.85|49.05|48.83|4
1732699880000|2024-11-27 09:31:20|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1732699890000|2024-11-27 09:31:30|49.04|48.82|49.08|48.86|49.08|48.86|49.04|48.82|3
1732699910000|2024-11-27 09:31:50|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1732699920000|2024-11-27 09:32:00|49.12|48.9|49.12|48.9|49.15|48.93|49.12|48.9|3
1732699930000|2024-11-27 09:32:10|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1732699940000|2024-11-27 09:32:20|49.09|48.87|49.03|48.81|49.09|48.87|49.03|48.81|5
1732699950000|2024-11-27 09:32:30|49.02|48.8|49.02|48.8|49.03|48.81|49.02|48.8|3
1732699960000|2024-11-27 09:32:40|49.03|48.81|49.03|48.81|49.04|48.82|49.03|48.81|3
1732699970000|2024-11-27 09:32:50|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|2
1732699980000|2024-11-27 09:33:00|49.06|48.84|49.06|48.84|49.13|48.91|49.06|48.84|6
1732699990000|2024-11-27 09:33:10|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1732700000000|2024-11-27 09:33:20|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|2
1732700010000|2024-11-27 09:33:30|49.05|48.83|48.96|48.74|49.05|48.83|48.96|48.74|6
1732700030000|2024-11-27 09:33:50|48.98|48.76|49.09|48.87|49.09|48.87|48.98|48.76|3
1732700040000|2024-11-27 09:34:00|49.08|48.86|49|48.78|49.08|48.86|49|48.78|6
1732700050000|2024-11-27 09:34:10|48.99|48.77|48.95|48.73|48.99|48.77|48.95|48.73|4
1732700070000|2024-11-27 09:34:30|48.94|48.72|48.94|48.72|48.95|48.73|48.94|48.72|5
1732700080000|2024-11-27 09:34:40|48.93|48.71|48.92|48.7|48.93|48.71|48.87|48.65|5
1732700090000|2024-11-27 09:34:50|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1732700100000|2024-11-27 09:35:00|48.95|48.73|49.09|48.87|49.09|48.87|48.95|48.73|8
1732700110000|2024-11-27 09:35:10|49.08|48.86|49.09|48.87|49.09|48.87|49.07|48.85|5
1732700120000|2024-11-27 09:35:20|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1732700130000|2024-11-27 09:35:30|49.11|48.89|49.21|48.99|49.21|48.99|49.11|48.89|8
1732700140000|2024-11-27 09:35:40|49.22|49|49.27|49.05|49.27|49.05|49.22|49|5
1732700150000|2024-11-27 09:35:50|49.28|49.06|49.42|49.2|49.42|49.2|49.28|49.06|12
1732700160000|2024-11-27 09:36:00|49.43|49.21|49.47|49.25|49.54|49.32|49.43|49.21|17
1732700170000|2024-11-27 09:36:10|49.48|49.26|49.58|49.36|49.58|49.36|49.48|49.26|12
1732700180000|2024-11-27 09:36:20|49.59|49.37|49.68|49.46|49.68|49.46|49.59|49.37|9
1732700190000|2024-11-27 09:36:30|49.72|49.5|49.7|49.48|49.73|49.51|49.69|49.47|10
1732700200000|2024-11-27 09:36:40|49.72|49.5|49.77|49.55|49.87|49.65|49.72|49.5|9
1732700210000|2024-11-27 09:36:50|49.76|49.54|49.77|49.55|49.77|49.55|49.72|49.5|10
1732700220000|2024-11-27 09:37:00|49.79|49.57|49.91|49.69|49.94|49.72|49.79|49.57|15
1732700230000|2024-11-27 09:37:10|49.87|49.65|49.9|49.68|49.9|49.68|49.87|49.65|4
1732700250000|2024-11-27 09:37:30|49.92|49.7|49.94|49.72|49.94|49.72|49.92|49.7|3
1732700260000|2024-11-27 09:37:40|49.95|49.73|49.98|49.76|49.98|49.76|49.94|49.72|5
1732700270000|2024-11-27 09:37:50|49.97|49.75|49.96|49.74|49.97|49.75|49.94|49.72|10
1732700280000|2024-11-27 09:38:00|49.97|49.75|49.97|49.75|49.98|49.76|49.96|49.74|4
1732700290000|2024-11-27 09:38:10|49.98|49.76|50.02|49.8|50.02|49.8|49.98|49.76|5
1732700300000|2024-11-27 09:38:20|50.04|49.82|50.12|49.9|50.12|49.9|50.04|49.82|8
1732700310000|2024-11-27 09:38:30|50.13|49.91|50.14|49.92|50.14|49.92|50.12|49.9|4
1732700320000|2024-11-27 09:38:40|50.12|49.9|50.12|49.9|50.12|49.9|50.08|49.86|8
1732700330000|2024-11-27 09:38:50|50.13|49.91|50.2|49.98|50.2|49.98|50.13|49.91|7
1732700340000|2024-11-27 09:39:00|50.21|49.99|50.27|50.05|50.27|50.05|50.2|49.98|10
1732700350000|2024-11-27 09:39:10|50.28|50.06|50.35|50.13|50.36|50.14|50.28|50.06|13
1732700360000|2024-11-27 09:39:20|50.36|50.14|50.34|50.12|50.36|50.14|50.34|50.12|5
1732700370000|2024-11-27 09:39:30|50.33|50.11|50.27|50.05|50.33|50.11|50.26|50.04|8
1732700380000|2024-11-27 09:39:40|50.3|50.08|50.34|50.12|50.34|50.12|50.3|50.08|5
1732700390000|2024-11-27 09:39:50|50.38|50.16|50.4|50.18|50.46|50.24|50.36|50.14|9
1732700400000|2024-11-27 09:40:00|50.38|50.16|50.33|50.11|50.38|50.16|50.33|50.11|9
1732700410000|2024-11-27 09:40:10|50.27|50.05|50.26|50.04|50.28|50.06|50.25|50.03|8
1732700420000|2024-11-27 09:40:20|50.27|50.05|50.4|50.18|50.4|50.18|50.27|50.05|7
1732700430000|2024-11-27 09:40:30|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1732700440000|2024-11-27 09:40:40|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1732700450000|2024-11-27 09:40:50|50.39|50.17|50.32|50.1|50.39|50.17|50.32|50.1|6
1732700460000|2024-11-27 09:41:00|50.31|50.09|50.24|50.02|50.31|50.09|50.24|50.02|6
1732700470000|2024-11-27 09:41:10|50.22|50|50.21|49.99|50.22|50|50.19|49.97|6
1732700480000|2024-11-27 09:41:20|50.19|49.97|50.14|49.92|50.19|49.97|50.14|49.92|4
1732700490000|2024-11-27 09:41:30|50.09|49.87|50.06|49.84|50.1|49.88|50.06|49.84|6
1732700500000|2024-11-27 09:41:40|50.05|49.83|50.11|49.89|50.11|49.89|49.97|49.75|13
1732700510000|2024-11-27 09:41:50|50.13|49.91|50.08|49.86|50.13|49.91|50.08|49.86|4
1732700520000|2024-11-27 09:42:00|50.06|49.84|50.1|49.88|50.11|49.89|50.05|49.83|8
1732700530000|2024-11-27 09:42:10|50.11|49.89|50.24|50.02|50.25|50.03|50.1|49.88|13
1732700540000|2024-11-27 09:42:20|50.21|49.99|50.15|49.93|50.21|49.99|50.15|49.93|5
1732700550000|2024-11-27 09:42:30|50.17|49.95|50.18|49.96|50.19|49.97|50.17|49.95|5
1732700560000|2024-11-27 09:42:40|50.19|49.97|50.18|49.96|50.19|49.97|50.12|49.9|9
1732700570000|2024-11-27 09:42:50|50.19|49.97|50.19|49.97|50.2|49.98|50.19|49.97|3
1732700580000|2024-11-27 09:43:00|50.18|49.96|50.09|49.87|50.19|49.97|50.08|49.86|7
1732700590000|2024-11-27 09:43:10|50.13|49.91|50.15|49.93|50.15|49.93|50.13|49.91|3
1732700600000|2024-11-27 09:43:20|50.18|49.96|50.26|50.04|50.26|50.04|50.18|49.96|5
1732700610000|2024-11-27 09:43:30|50.28|50.06|50.34|50.12|50.34|50.12|50.28|50.06|5
1732700620000|2024-11-27 09:43:40|50.35|50.13|50.27|50.05|50.35|50.13|50.26|50.04|11
1732700630000|2024-11-27 09:43:50|50.41|50.19|50.69|50.47|50.69|50.47|50.41|50.19|14
1732700640000|2024-11-27 09:44:00|50.67|50.45|50.66|50.44|50.68|50.46|50.66|50.44|3
1732700650000|2024-11-27 09:44:10|50.65|50.43|50.56|50.34|50.65|50.43|50.55|50.33|16
1732700660000|2024-11-27 09:44:20|50.55|50.33|50.46|50.24|50.56|50.34|50.46|50.24|8
1732700670000|2024-11-27 09:44:30|50.51|50.29|50.57|50.35|50.57|50.35|50.46|50.24|9
1732700680000|2024-11-27 09:44:40|50.56|50.34|50.55|50.33|50.56|50.34|50.54|50.32|6
1732700690000|2024-11-27 09:44:50|50.56|50.34|50.7|50.48|50.7|50.48|50.54|50.32|8
1732700700000|2024-11-27 09:45:00|50.67|50.45|50.72|50.5|50.72|50.5|50.67|50.45|5
1732700710000|2024-11-27 09:45:10|50.73|50.51|50.62|50.4|50.74|50.52|50.62|50.4|7
1732700720000|2024-11-27 09:45:20|50.61|50.39|50.47|50.25|50.63|50.41|50.47|50.25|13
1732700730000|2024-11-27 09:45:30|50.48|50.26|50.54|50.32|50.58|50.36|50.48|50.26|6
1732700740000|2024-11-27 09:45:40|50.53|50.31|50.45|50.23|50.53|50.31|50.42|50.2|9
1732700750000|2024-11-27 09:45:50|50.42|50.2|50.45|50.23|50.45|50.23|50.42|50.2|15
1732700760000|2024-11-27 09:46:00|50.46|50.24|50.47|50.25|50.49|50.27|50.45|50.23|13
1732700770000|2024-11-27 09:46:10|50.46|50.24|50.74|50.52|50.74|50.52|50.46|50.24|10
1732700780000|2024-11-27 09:46:20|50.73|50.51|50.69|50.47|50.73|50.51|50.64|50.42|13
1732700790000|2024-11-27 09:46:30|50.67|50.45|50.75|50.53|50.75|50.53|50.67|50.45|8
1732700800000|2024-11-27 09:46:40|50.77|50.55|50.7|50.48|50.77|50.55|50.7|50.48|8
1732700810000|2024-11-27 09:46:50|50.68|50.46|50.7|50.48|50.71|50.49|50.68|50.46|4
1732700820000|2024-11-27 09:47:00|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1732700830000|2024-11-27 09:47:10|50.68|50.46|50.7|50.48|50.72|50.5|50.68|50.46|5
1732700840000|2024-11-27 09:47:20|50.72|50.5|50.84|50.62|50.84|50.62|50.72|50.5|8
1732700850000|2024-11-27 09:47:30|50.85|50.63|50.94|50.72|50.94|50.72|50.84|50.62|7
1732700860000|2024-11-27 09:47:40|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1732700870000|2024-11-27 09:47:50|50.82|50.6|50.68|50.46|50.82|50.6|50.67|50.45|11
1732700880000|2024-11-27 09:48:00|50.73|50.51|50.82|50.6|50.83|50.61|50.73|50.51|13
1732700890000|2024-11-27 09:48:10|50.81|50.59|50.86|50.64|50.9|50.68|50.81|50.59|9
1732700900000|2024-11-27 09:48:20|50.88|50.66|50.91|50.69|50.91|50.69|50.87|50.65|8
1732700910000|2024-11-27 09:48:30|50.92|50.7|51.06|50.84|51.07|50.85|50.92|50.7|10
1732700920000|2024-11-27 09:48:40|51.04|50.82|51.11|50.89|51.11|50.89|51.04|50.82|4
1732700930000|2024-11-27 09:48:50|51.12|50.9|51.26|51.04|51.26|51.04|51.12|50.9|12
1732700940000|2024-11-27 09:49:00|51.27|51.05|51.42|51.2|51.42|51.2|51.27|51.05|11
1732700950000|2024-11-27 09:49:10|51.44|51.22|51.34|51.12|51.45|51.23|51.32|51.1|14
1732700960000|2024-11-27 09:49:20|51.32|51.1|51.32|51.1|51.33|51.11|51.28|51.06|16
1732700970000|2024-11-27 09:49:30|51.31|51.09|51.35|51.13|51.35|51.13|51.3|51.08|6
1732700980000|2024-11-27 09:49:40|51.41|51.19|51.57|51.35|51.57|51.35|51.41|51.19|8
1732700990000|2024-11-27 09:49:50|51.56|51.34|51.51|51.29|51.56|51.34|51.51|51.29|6
1732701000000|2024-11-27 09:50:00|51.52|51.3|51.4|51.18|51.52|51.3|51.37|51.15|16
1732701010000|2024-11-27 09:50:10|51.39|51.17|51.28|51.06|51.4|51.18|51.28|51.06|10
1732701020000|2024-11-27 09:50:20|51.27|51.05|51.14|50.92|51.3|51.08|51.14|50.92|7
1732701030000|2024-11-27 09:50:30|51.18|50.96|51.12|50.9|51.18|50.96|51.11|50.89|11
1732701040000|2024-11-27 09:50:40|51.13|50.91|51.26|51.04|51.27|51.05|51.13|50.91|8
1732701050000|2024-11-27 09:50:50|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1732701060000|2024-11-27 09:51:00|51.26|51.04|51.57|51.35|51.57|51.35|51.26|51.04|23
1732701070000|2024-11-27 09:51:10|51.58|51.36|51.65|51.43|51.65|51.43|51.58|51.36|10
1732701080000|2024-11-27 09:51:20|51.66|51.44|51.64|51.42|51.66|51.44|51.64|51.42|3
1732701090000|2024-11-27 09:51:30|51.65|51.43|51.63|51.41|51.66|51.44|51.57|51.35|11
1732701100000|2024-11-27 09:51:40|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1732701110000|2024-11-27 09:51:50|51.63|51.41|51.66|51.44|51.66|51.44|51.6|51.38|5
1732701120000|2024-11-27 09:52:00|51.67|51.45|51.66|51.44|51.7|51.48|51.64|51.42|9
1732701130000|2024-11-27 09:52:10|51.7|51.48|51.42|51.2|51.73|51.51|51.42|51.2|17
1732701140000|2024-11-27 09:52:20|51.41|51.19|51.41|51.19|51.42|51.2|51.41|51.19|3
1732701150000|2024-11-27 09:52:30|51.4|51.18|51.21|50.99|51.4|51.18|51.2|50.98|11
1732701160000|2024-11-27 09:52:40|51.29|51.07|51.38|51.16|51.41|51.19|51.29|51.07|13
1732701170000|2024-11-27 09:52:50|51.37|51.15|51.43|51.21|51.43|51.21|51.29|51.07|13
1732701180000|2024-11-27 09:53:00|51.3|51.08|50.98|50.76|51.3|51.08|50.97|50.75|14
1732701190000|2024-11-27 09:53:10|50.9|50.68|50.94|50.72|50.94|50.72|50.86|50.64|8
1732701200000|2024-11-27 09:53:20|51|50.78|50.99|50.77|51.02|50.8|50.97|50.75|10
1732701210000|2024-11-27 09:53:30|51.03|50.81|51.09|50.87|51.09|50.87|51.03|50.81|3
1732701220000|2024-11-27 09:53:40|51.1|50.88|51.13|50.91|51.14|50.92|51.09|50.87|6
1732701230000|2024-11-27 09:53:50|51.12|50.9|51.12|50.9|51.13|50.91|51.12|50.9|3
1732701240000|2024-11-27 09:54:00|51.13|50.91|51.19|50.97|51.19|50.97|51.13|50.91|8
1732701250000|2024-11-27 09:54:10|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1732701260000|2024-11-27 09:54:20|51.22|51|51.26|51.04|51.27|51.05|51.22|51|7
1732701270000|2024-11-27 09:54:30|51.25|51.03|51.27|51.05|51.27|51.05|51.25|51.03|4
1732701280000|2024-11-27 09:54:40|51.25|51.03|51.17|50.95|51.27|51.05|51.16|50.94|7
1732701290000|2024-11-27 09:54:50|51.2|50.98|51.25|51.03|51.26|51.04|51.18|50.96|11
1732701300000|2024-11-27 09:55:00|51.26|51.04|51.37|51.15|51.37|51.15|51.26|51.04|7
1732701310000|2024-11-27 09:55:10|51.38|51.16|51.47|51.25|51.49|51.27|51.38|51.16|9
1732701320000|2024-11-27 09:55:20|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1732701330000|2024-11-27 09:55:30|51.45|51.23|51.5|51.28|51.52|51.3|51.4|51.18|14
1732701340000|2024-11-27 09:55:40|51.52|51.3|51.4|51.18|51.52|51.3|51.4|51.18|8
1732701350000|2024-11-27 09:55:50|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|4
1732701360000|2024-11-27 09:56:00|51.43|51.21|51.51|51.29|51.54|51.32|51.43|51.21|14
1732701370000|2024-11-27 09:56:10|51.52|51.3|51.47|51.25|51.53|51.31|51.47|51.25|9
1732701380000|2024-11-27 09:56:20|51.46|51.24|51.47|51.25|51.47|51.25|51.46|51.24|2
1732701390000|2024-11-27 09:56:30|51.49|51.27|51.43|51.21|51.49|51.27|51.43|51.21|6
1732701400000|2024-11-27 09:56:40|51.45|51.23|51.37|51.15|51.45|51.23|51.37|51.15|5
1732701410000|2024-11-27 09:56:50|51.38|51.16|51.44|51.22|51.44|51.22|51.38|51.16|4
1732701420000|2024-11-27 09:57:00|51.5|51.28|51.47|51.25|51.53|51.31|51.47|51.25|8
1732701430000|2024-11-27 09:57:10|51.45|51.23|51.4|51.18|51.45|51.23|51.4|51.18|4
1732701450000|2024-11-27 09:57:30|51.39|51.17|51.32|51.1|51.39|51.17|51.32|51.1|5
1732701460000|2024-11-27 09:57:40|51.33|51.11|51.27|51.05|51.33|51.11|51.27|51.05|6
1732701470000|2024-11-27 09:57:50|51.28|51.06|51.26|51.04|51.28|51.06|51.26|51.04|3
1732701480000|2024-11-27 09:58:00|51.31|51.09|51.27|51.05|51.31|51.09|51.27|51.05|6
1732701490000|2024-11-27 09:58:10|51.28|51.06|51.28|51.06|51.28|51.06|51.27|51.05|3
1732701550000|2024-11-27 09:59:10|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1732701560000|2024-11-27 09:59:20|51.4|51.18|51.46|51.24|51.48|51.26|51.4|51.18|11
1732701570000|2024-11-27 09:59:30|51.44|51.22|51.44|51.22|51.44|51.22|51.37|51.15|8
1732701580000|2024-11-27 09:59:40|51.45|51.23|51.49|51.27|51.49|51.27|51.45|51.23|4
1732701590000|2024-11-27 09:59:50|51.5|51.28|51.67|51.45|51.67|51.45|51.49|51.27|11
1732701600000|2024-11-27 10:00:00|51.68|51.46|51.72|51.5|51.76|51.54|51.68|51.46|16
1732701610000|2024-11-27 10:00:10|51.68|51.46|51.56|51.34|51.69|51.47|51.54|51.32|20
1732701620000|2024-11-27 10:00:20|51.55|51.33|51.59|51.37|51.61|51.39|51.5|51.28|14
1732701630000|2024-11-27 10:00:30|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|6
1732701640000|2024-11-27 10:00:40|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1732701650000|2024-11-27 10:00:50|51.58|51.36|51.38|51.16|51.58|51.36|51.38|51.16|17
1732701660000|2024-11-27 10:01:00|51.37|51.15|51.26|51.04|51.38|51.16|51.24|51.02|8
1732701670000|2024-11-27 10:01:10|51.28|51.06|51.35|51.13|51.35|51.13|51.28|51.06|8
1732701680000|2024-11-27 10:01:20|51.37|51.15|51.44|51.22|51.45|51.23|51.37|51.15|5
1732701690000|2024-11-27 10:01:30|51.45|51.23|51.47|51.25|51.47|51.25|51.45|51.23|3
1732701700000|2024-11-27 10:01:40|51.54|51.32|51.52|51.3|51.58|51.36|51.52|51.3|8
1732701710000|2024-11-27 10:01:50|51.51|51.29|51.5|51.28|51.53|51.31|51.48|51.26|10
1732701720000|2024-11-27 10:02:00|51.51|51.29|51.58|51.36|51.6|51.38|51.51|51.29|11
1732701730000|2024-11-27 10:02:10|51.56|51.34|51.48|51.26|51.56|51.34|51.46|51.24|11
1732701740000|2024-11-27 10:02:20|51.47|51.25|51.47|51.25|51.52|51.3|51.47|51.25|8
1732701750000|2024-11-27 10:02:30|51.39|51.17|51.38|51.16|51.39|51.17|51.38|51.16|2
1732701760000|2024-11-27 10:02:40|51.39|51.17|51.38|51.16|51.42|51.2|51.36|51.14|15
1732701770000|2024-11-27 10:02:50|51.37|51.15|51.33|51.11|51.37|51.15|51.33|51.11|5
1732701780000|2024-11-27 10:03:00|51.32|51.1|51.2|50.98|51.32|51.1|51.2|50.98|14
1732701790000|2024-11-27 10:03:10|51.19|50.97|51.29|51.07|51.29|51.07|51.15|50.93|13
1732701800000|2024-11-27 10:03:20|51.3|51.08|51.2|50.98|51.3|51.08|51.2|50.98|6
1732701810000|2024-11-27 10:03:30|51.18|50.96|51.18|50.96|51.19|50.97|51.18|50.96|3
1732701820000|2024-11-27 10:03:40|51.17|50.95|51.09|50.87|51.17|50.95|51.09|50.87|11
1732701830000|2024-11-27 10:03:50|51.07|50.85|51.1|50.88|51.1|50.88|51.07|50.85|4
1732701840000|2024-11-27 10:04:00|51.09|50.87|50.98|50.76|51.09|50.87|50.98|50.76|7
1732701850000|2024-11-27 10:04:10|51.03|50.81|51|50.78|51.03|50.81|51|50.78|5
1732701860000|2024-11-27 10:04:20|50.98|50.76|50.95|50.73|50.98|50.76|50.94|50.72|9
1732701870000|2024-11-27 10:04:30|50.97|50.75|51.05|50.83|51.05|50.83|50.97|50.75|4
1732701880000|2024-11-27 10:04:40|51.04|50.82|51.08|50.86|51.09|50.87|51.03|50.81|6
1732701890000|2024-11-27 10:04:50|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1732701900000|2024-11-27 10:05:00|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1732702010000|2024-11-27 10:06:50|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1732702020000|2024-11-27 10:07:00|51.52|51.3|51.43|51.21|51.52|51.3|51.41|51.19|9
1732702030000|2024-11-27 10:07:10|51.45|51.23|51.39|51.17|51.45|51.23|51.39|51.17|5
1732702040000|2024-11-27 10:07:20|51.38|51.16|51.32|51.1|51.38|51.16|51.31|51.09|8
1732702050000|2024-11-27 10:07:30|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|4
1732702060000|2024-11-27 10:07:40|51.29|51.07|51.29|51.07|51.3|51.08|51.29|51.07|3
1732702070000|2024-11-27 10:07:50|51.32|51.1|51.36|51.14|51.36|51.14|51.32|51.1|5
1732702080000|2024-11-27 10:08:00|51.35|51.13|51.41|51.19|51.41|51.19|51.35|51.13|5
1732702090000|2024-11-27 10:08:10|51.4|51.18|51.33|51.11|51.4|51.18|51.33|51.11|5
1732702100000|2024-11-27 10:08:20|51.32|51.1|51.28|51.06|51.32|51.1|51.27|51.05|8
1732702110000|2024-11-27 10:08:30|51.27|51.05|51.23|51.01|51.27|51.05|51.22|51|9
1732702120000|2024-11-27 10:08:40|51.22|51|51.23|51.01|51.23|51.01|51.22|51|4
1732702130000|2024-11-27 10:08:50|51.22|51|51.15|50.93|51.22|51|51.15|50.93|12
1732702140000|2024-11-27 10:09:00|51.14|50.92|51.12|50.9|51.16|50.94|51.12|50.9|11
1732702150000|2024-11-27 10:09:10|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|5
1732702160000|2024-11-27 10:09:20|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1732702170000|2024-11-27 10:09:30|51.12|50.9|51.2|50.98|51.2|50.98|51.12|50.9|5
1732702180000|2024-11-27 10:09:40|51.19|50.97|51.18|50.96|51.2|50.98|51.18|50.96|5
1732702190000|2024-11-27 10:09:50|51.17|50.95|51.15|50.93|51.17|50.95|51.15|50.93|3
1732702200000|2024-11-27 10:10:00|51.14|50.92|51.33|51.11|51.33|51.11|51.14|50.92|12
1732702210000|2024-11-27 10:10:10|51.32|51.1|51.3|51.08|51.36|51.14|51.3|51.08|6
1732702220000|2024-11-27 10:10:20|51.29|51.07|51.4|51.18|51.41|51.19|51.29|51.07|9
1732702230000|2024-11-27 10:10:30|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1732702240000|2024-11-27 10:10:40|51.44|51.22|51.48|51.26|51.48|51.26|51.42|51.2|7
1732702250000|2024-11-27 10:10:50|51.5|51.28|51.36|51.14|51.5|51.28|51.34|51.12|14
1732702260000|2024-11-27 10:11:00|51.35|51.13|51.56|51.34|51.58|51.36|51.35|51.13|10
1732702270000|2024-11-27 10:11:10|51.57|51.35|51.6|51.38|51.61|51.39|51.57|51.35|6
1732702280000|2024-11-27 10:11:20|51.71|51.49|51.79|51.57|51.82|51.6|51.71|51.49|8
1732702290000|2024-11-27 10:11:30|51.77|51.55|52.02|51.8|52.05|51.83|51.77|51.55|13
1732702300000|2024-11-27 10:11:40|52.03|51.81|52.13|51.91|52.13|51.91|52.03|51.81|6
1732702310000|2024-11-27 10:11:50|52.14|51.92|52.25|52.03|52.28|52.06|52.14|51.92|12
1732702320000|2024-11-27 10:12:00|52.26|52.04|52.38|52.16|52.38|52.16|52.26|52.04|11
1732702330000|2024-11-27 10:12:10|52.39|52.17|52.42|52.2|52.42|52.2|52.39|52.17|6
1732702340000|2024-11-27 10:12:20|52.38|52.16|52.33|52.11|52.39|52.17|52.28|52.06|21
1732702350000|2024-11-27 10:12:30|52.34|52.12|52.42|52.2|52.43|52.21|52.34|52.12|9
1732702360000|2024-11-27 10:12:40|52.45|52.23|52.44|52.22|52.45|52.23|52.41|52.19|8
1732702370000|2024-11-27 10:12:50|52.43|52.21|52.44|52.22|52.46|52.24|52.39|52.17|19
1732702380000|2024-11-27 10:13:00|52.34|52.12|52.4|52.18|52.4|52.18|52.31|52.09|12
1732702390000|2024-11-27 10:13:10|52.37|52.15|52.49|52.27|52.49|52.27|52.36|52.14|16
1732702400000|2024-11-27 10:13:20|52.5|52.28|52.65|52.43|52.67|52.45|52.5|52.28|13
1732702410000|2024-11-27 10:13:30|52.67|52.45|52.64|52.42|52.71|52.49|52.64|52.42|16
1732702420000|2024-11-27 10:13:40|52.61|52.39|52.62|52.4|52.64|52.42|52.61|52.39|8
1732702430000|2024-11-27 10:13:50|52.63|52.41|52.67|52.45|52.68|52.46|52.63|52.41|10
1732702440000|2024-11-27 10:14:00|52.65|52.43|52.54|52.32|52.65|52.43|52.54|52.32|10
1732702450000|2024-11-27 10:14:10|52.55|52.33|52.6|52.38|52.61|52.39|52.47|52.25|11
1732702460000|2024-11-27 10:14:20|52.59|52.37|52.58|52.36|52.6|52.38|52.58|52.36|8
1732702470000|2024-11-27 10:14:30|52.59|52.37|52.63|52.41|52.63|52.41|52.58|52.36|10
1732702480000|2024-11-27 10:14:40|52.62|52.4|52.62|52.4|52.63|52.41|52.57|52.35|9
1732702490000|2024-11-27 10:14:50|52.63|52.41|52.86|52.64|52.86|52.64|52.62|52.4|10
1732702500000|2024-11-27 10:15:00|52.84|52.62|52.65|52.43|52.84|52.62|52.65|52.43|12
1732702510000|2024-11-27 10:15:10|52.66|52.44|52.51|52.29|52.67|52.45|52.51|52.29|10
1732702520000|2024-11-27 10:15:20|52.5|52.28|52.67|52.45|52.67|52.45|52.5|52.28|14
1732702530000|2024-11-27 10:15:30|52.65|52.43|52.64|52.42|52.67|52.45|52.6|52.38|12
1732702540000|2024-11-27 10:15:40|52.62|52.4|52.64|52.42|52.64|52.42|52.6|52.38|9
1732702550000|2024-11-27 10:15:50|52.63|52.41|52.72|52.5|52.72|52.5|52.63|52.41|7
1732702560000|2024-11-27 10:16:00|52.7|52.48|52.51|52.29|52.7|52.48|52.51|52.29|16
1732702570000|2024-11-27 10:16:10|52.5|52.28|52.62|52.4|52.62|52.4|52.5|52.28|7
1732702580000|2024-11-27 10:16:20|52.61|52.39|52.88|52.66|52.88|52.66|52.6|52.38|15
1732702590000|2024-11-27 10:16:30|52.87|52.65|52.97|52.75|52.98|52.76|52.87|52.65|14
1732702600000|2024-11-27 10:16:40|52.98|52.76|52.94|52.72|52.98|52.76|52.91|52.69|8
1732702610000|2024-11-27 10:16:50|52.97|52.75|52.81|52.59|52.97|52.75|52.81|52.59|18
1732702620000|2024-11-27 10:17:00|52.82|52.6|52.7|52.48|52.82|52.6|52.65|52.43|16
1732702630000|2024-11-27 10:17:10|52.72|52.5|52.62|52.4|52.74|52.52|52.61|52.39|14
1732702640000|2024-11-27 10:17:20|52.61|52.39|52.56|52.34|52.61|52.39|52.55|52.33|16
1732702650000|2024-11-27 10:17:30|52.57|52.35|52.59|52.37|52.59|52.37|52.54|52.32|8
1732702660000|2024-11-27 10:17:40|52.58|52.36|52.5|52.28|52.59|52.37|52.5|52.28|7
1732702670000|2024-11-27 10:17:50|52.51|52.29|52.6|52.38|52.6|52.38|52.51|52.29|3
1732702680000|2024-11-27 10:18:00|52.61|52.39|52.71|52.49|52.71|52.49|52.61|52.39|8
1732702690000|2024-11-27 10:18:10|52.63|52.41|52.59|52.37|52.65|52.43|52.58|52.36|9
1732702700000|2024-11-27 10:18:20|52.58|52.36|52.52|52.3|52.59|52.37|52.52|52.3|7
1732702710000|2024-11-27 10:18:30|52.51|52.29|52.52|52.3|52.56|52.34|52.47|52.25|10
1732702720000|2024-11-27 10:18:40|52.54|52.32|52.55|52.33|52.56|52.34|52.53|52.31|5
1732702730000|2024-11-27 10:18:50|52.54|52.32|52.57|52.35|52.57|52.35|52.54|52.32|2
1732702740000|2024-11-27 10:19:00|52.58|52.36|52.63|52.41|52.64|52.42|52.58|52.36|4
1732702750000|2024-11-27 10:19:10|52.58|52.36|52.57|52.35|52.58|52.36|52.53|52.31|14
1732702760000|2024-11-27 10:19:20|52.62|52.4|52.6|52.38|52.63|52.41|52.58|52.36|10
1732702770000|2024-11-27 10:19:30|52.58|52.36|52.61|52.39|52.61|52.39|52.58|52.36|5
1732702780000|2024-11-27 10:19:40|52.6|52.38|52.58|52.36|52.6|52.38|52.58|52.36|4
1732702790000|2024-11-27 10:19:50|52.59|52.37|52.58|52.36|52.59|52.37|52.58|52.36|2
1732702800000|2024-11-27 10:20:00|52.59|52.37|52.86|52.64|52.86|52.64|52.58|52.36|17
1732702810000|2024-11-27 10:20:10|52.87|52.65|52.8|52.58|52.87|52.65|52.76|52.54|8
1732702820000|2024-11-27 10:20:20|52.79|52.57|52.68|52.46|52.79|52.57|52.67|52.45|9
1732702830000|2024-11-27 10:20:30|52.69|52.47|52.83|52.61|52.85|52.63|52.69|52.47|10
1732702840000|2024-11-27 10:20:40|52.82|52.6|53|52.78|53|52.78|52.82|52.6|12
1732702850000|2024-11-27 10:20:50|53.01|52.79|53.06|52.84|53.11|52.89|53.01|52.79|19
1732702860000|2024-11-27 10:21:00|53.05|52.83|53.12|52.9|53.12|52.9|52.95|52.73|13
1732702870000|2024-11-27 10:21:10|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1732702880000|2024-11-27 10:21:20|53.08|52.86|53.09|52.87|53.09|52.87|53.03|52.81|11
1732702890000|2024-11-27 10:21:30|53.1|52.88|53.07|52.85|53.11|52.89|53.07|52.85|12
1732702900000|2024-11-27 10:21:40|53.08|52.86|52.99|52.77|53.09|52.87|52.99|52.77|12
1732702910000|2024-11-27 10:21:50|52.97|52.75|52.93|52.71|52.98|52.76|52.93|52.71|7
1732702920000|2024-11-27 10:22:00|52.92|52.7|52.69|52.47|52.92|52.7|52.69|52.47|18
1732702930000|2024-11-27 10:22:10|52.7|52.48|52.72|52.5|52.8|52.58|52.7|52.48|12
1732702940000|2024-11-27 10:22:20|52.71|52.49|52.7|52.48|52.73|52.51|52.69|52.47|9
1732702950000|2024-11-27 10:22:30|52.69|52.47|52.6|52.38|52.69|52.47|52.59|52.37|13
1732702960000|2024-11-27 10:22:40|52.65|52.43|52.7|52.48|52.71|52.49|52.65|52.43|12
1732702970000|2024-11-27 10:22:50|52.69|52.47|52.69|52.47|52.7|52.48|52.68|52.46|5
1732702980000|2024-11-27 10:23:00|52.68|52.46|52.62|52.4|52.68|52.46|52.62|52.4|6
1732702990000|2024-11-27 10:23:10|52.63|52.41|52.59|52.37|52.63|52.41|52.58|52.36|7
1732703000000|2024-11-27 10:23:20|52.6|52.38|52.64|52.42|52.67|52.45|52.6|52.38|12
1732703010000|2024-11-27 10:23:30|52.62|52.4|52.65|52.43|52.65|52.43|52.61|52.39|15
1732703020000|2024-11-27 10:23:40|52.64|52.42|52.66|52.44|52.68|52.46|52.64|52.42|8
1732703030000|2024-11-27 10:23:50|52.67|52.45|52.7|52.48|52.72|52.5|52.67|52.45|10
1732703040000|2024-11-27 10:24:00|52.71|52.49|52.81|52.59|52.84|52.62|52.7|52.48|15
1732703050000|2024-11-27 10:24:10|52.82|52.6|52.96|52.74|52.96|52.74|52.82|52.6|10
1732703060000|2024-11-27 10:24:20|52.98|52.76|52.98|52.76|52.98|52.76|52.92|52.7|11
1732703070000|2024-11-27 10:24:30|52.97|52.75|52.82|52.6|52.97|52.75|52.82|52.6|10
1732703080000|2024-11-27 10:24:40|52.83|52.61|52.8|52.58|52.83|52.61|52.78|52.56|12
1732703090000|2024-11-27 10:24:50|52.82|52.6|52.87|52.65|52.87|52.65|52.82|52.6|2
1732703100000|2024-11-27 10:25:00|52.88|52.66|52.76|52.54|52.88|52.66|52.76|52.54|8
1732703110000|2024-11-27 10:25:10|52.74|52.52|52.65|52.43|52.78|52.56|52.65|52.43|13
1732703120000|2024-11-27 10:25:20|52.66|52.44|52.64|52.42|52.67|52.45|52.64|52.42|8
1732703130000|2024-11-27 10:25:30|52.62|52.4|52.66|52.44|52.66|52.44|52.61|52.39|6
1732703140000|2024-11-27 10:25:40|52.69|52.47|52.72|52.5|52.72|52.5|52.68|52.46|5
1732703150000|2024-11-27 10:25:50|52.73|52.51|52.74|52.52|52.81|52.59|52.73|52.51|5
1732703160000|2024-11-27 10:26:00|52.73|52.51|52.68|52.46|52.73|52.51|52.65|52.43|10
1732703170000|2024-11-27 10:26:10|52.69|52.47|52.6|52.38|52.69|52.47|52.6|52.38|5
1732703180000|2024-11-27 10:26:20|52.59|52.37|52.65|52.43|52.65|52.43|52.58|52.36|7
1732703190000|2024-11-27 10:26:30|52.66|52.44|52.58|52.36|52.66|52.44|52.45|52.23|17
1732703200000|2024-11-27 10:26:40|52.59|52.37|52.74|52.52|52.74|52.52|52.59|52.37|14
1732703210000|2024-11-27 10:26:50|52.73|52.51|52.96|52.74|52.96|52.74|52.73|52.51|12
1732703220000|2024-11-27 10:27:00|52.98|52.76|53.23|53.01|53.23|53.01|52.98|52.76|18
1732703230000|2024-11-27 10:27:10|53.21|52.99|53.13|52.91|53.21|52.99|53.13|52.91|9
1732703240000|2024-11-27 10:27:20|53.11|52.89|53.14|52.92|53.2|52.98|53.11|52.89|13
1732703250000|2024-11-27 10:27:30|53.15|52.93|53.06|52.84|53.16|52.94|53.06|52.84|13
1732703260000|2024-11-27 10:27:40|53.07|52.85|52.99|52.77|53.07|52.85|52.91|52.69|22
1732703270000|2024-11-27 10:27:50|53.02|52.8|53.01|52.79|53.02|52.8|52.99|52.77|6
1732703280000|2024-11-27 10:28:00|52.99|52.77|52.76|52.54|52.99|52.77|52.76|52.54|14
1732703290000|2024-11-27 10:28:10|52.74|52.52|52.65|52.43|52.76|52.54|52.65|52.43|21
1732703300000|2024-11-27 10:28:20|52.66|52.44|52.73|52.51|52.73|52.51|52.62|52.4|11
1732703310000|2024-11-27 10:28:30|52.57|52.35|52.46|52.24|52.57|52.35|52.46|52.24|11
1732703320000|2024-11-27 10:28:40|52.47|52.25|52.5|52.28|52.53|52.31|52.47|52.25|8
1732703330000|2024-11-27 10:28:50|52.49|52.27|52.49|52.27|52.5|52.28|52.49|52.27|7
1732703340000|2024-11-27 10:29:00|52.5|52.28|52.52|52.3|52.53|52.31|52.5|52.28|5
1732703350000|2024-11-27 10:29:10|52.53|52.31|52.53|52.31|52.53|52.31|52.53|52.31|1
1732703360000|2024-11-27 10:29:20|52.54|52.32|52.55|52.33|52.55|52.33|52.54|52.32|4
1732703370000|2024-11-27 10:29:30|52.57|52.35|52.6|52.38|52.61|52.39|52.57|52.35|4
1732703380000|2024-11-27 10:29:40|52.64|52.42|52.62|52.4|52.64|52.42|52.61|52.39|4
1732703390000|2024-11-27 10:29:50|52.63|52.41|52.6|52.38|52.63|52.41|52.6|52.38|2
1732703400000|2024-11-27 10:30:00|52.59|52.37|52.53|52.31|52.61|52.39|52.53|52.31|7
1732703410000|2024-11-27 10:30:10|52.51|52.29|52.35|52.13|52.51|52.29|52.35|52.13|11
1732703420000|2024-11-27 10:30:20|52.34|52.12|52.37|52.15|52.41|52.19|52.34|52.12|10
1732703430000|2024-11-27 10:30:30|52.36|52.14|52.27|52.05|52.37|52.15|52.27|52.05|12
1732703440000|2024-11-27 10:30:40|52.28|52.06|52.28|52.06|52.3|52.08|52.24|52.02|9
1732703450000|2024-11-27 10:30:50|52.27|52.05|52.31|52.09|52.31|52.09|52.27|52.05|8
1732703460000|2024-11-27 10:31:00|52.37|52.15|52.38|52.16|52.4|52.18|52.37|52.15|9
1732703470000|2024-11-27 10:31:10|52.39|52.17|52.41|52.19|52.42|52.2|52.39|52.17|5
1732703480000|2024-11-27 10:31:20|52.42|52.2|52.51|52.29|52.53|52.31|52.42|52.2|10
1732703490000|2024-11-27 10:31:30|52.5|52.28|52.49|52.27|52.5|52.28|52.47|52.25|8
1732703500000|2024-11-27 10:31:40|52.5|52.28|52.41|52.19|52.5|52.28|52.41|52.19|6
1732703510000|2024-11-27 10:31:50|52.42|52.2|52.33|52.11|52.42|52.2|52.33|52.11|14
1732703520000|2024-11-27 10:32:00|52.34|52.12|52.15|51.93|52.35|52.13|52.15|51.93|11
1732703530000|2024-11-27 10:32:10|52.14|51.92|52.04|51.82|52.14|51.92|51.98|51.76|7
1732703540000|2024-11-27 10:32:20|52.05|51.83|51.96|51.74|52.05|51.83|51.96|51.74|9
1732703550000|2024-11-27 10:32:30|51.95|51.73|51.9|51.68|51.95|51.73|51.9|51.68|5
1732703560000|2024-11-27 10:32:40|51.91|51.69|51.9|51.68|51.91|51.69|51.85|51.63|9
1732703570000|2024-11-27 10:32:50|51.89|51.67|51.9|51.68|51.9|51.68|51.89|51.67|2
1732703580000|2024-11-27 10:33:00|51.94|51.72|51.93|51.71|51.95|51.73|51.93|51.71|4
1732703590000|2024-11-27 10:33:10|51.95|51.73|51.91|51.69|51.95|51.73|51.91|51.69|3
1732703600000|2024-11-27 10:33:20|51.9|51.68|51.9|51.68|51.91|51.69|51.87|51.65|12
1732703610000|2024-11-27 10:33:30|51.88|51.66|51.85|51.63|51.88|51.66|51.85|51.63|6
1732703620000|2024-11-27 10:33:40|51.84|51.62|51.82|51.6|51.85|51.63|51.81|51.59|6
1732703630000|2024-11-27 10:33:50|51.81|51.59|51.89|51.67|51.89|51.67|51.81|51.59|12
1732703640000|2024-11-27 10:34:00|51.9|51.68|51.98|51.76|51.98|51.76|51.9|51.68|5
1732703650000|2024-11-27 10:34:10|51.96|51.74|51.99|51.77|51.99|51.77|51.96|51.74|2
1732703660000|2024-11-27 10:34:20|52|51.78|52.01|51.79|52.01|51.79|51.99|51.77|6
1732703670000|2024-11-27 10:34:30|52.02|51.8|52.08|51.86|52.08|51.86|52.01|51.79|10
1732703680000|2024-11-27 10:34:40|52.07|51.85|52.07|51.85|52.1|51.88|52.05|51.83|11
1732703690000|2024-11-27 10:34:50|52.06|51.84|52.12|51.9|52.12|51.9|52.06|51.84|7
1732703700000|2024-11-27 10:35:00|52.09|51.87|52.36|52.14|52.36|52.14|52.08|51.86|13
1732703710000|2024-11-27 10:35:10|52.37|52.15|52.43|52.21|52.45|52.23|52.37|52.15|7
1732703720000|2024-11-27 10:35:20|52.44|52.22|52.43|52.21|52.5|52.28|52.43|52.21|12
1732703730000|2024-11-27 10:35:30|52.44|52.22|52.32|52.1|52.44|52.22|52.31|52.09|13
1732703740000|2024-11-27 10:35:40|52.31|52.09|52.26|52.04|52.31|52.09|52.2|51.98|18
1732703750000|2024-11-27 10:35:50|52.27|52.05|52.31|52.09|52.38|52.16|52.27|52.05|9
1732703760000|2024-11-27 10:36:00|52.29|52.07|52.18|51.96|52.29|52.07|52.18|51.96|11
1732703770000|2024-11-27 10:36:10|52.19|51.97|52.27|52.05|52.27|52.05|52.19|51.97|4
1732703780000|2024-11-27 10:36:20|52.3|52.08|52.25|52.03|52.3|52.08|52.25|52.03|7
1732703790000|2024-11-27 10:36:30|52.24|52.02|52.19|51.97|52.24|52.02|52.19|51.97|6
1732703800000|2024-11-27 10:36:40|52.2|51.98|52.18|51.96|52.2|51.98|52.18|51.96|5
1732703810000|2024-11-27 10:36:50|52.12|51.9|52.17|51.95|52.17|51.95|52.08|51.86|10
1732703820000|2024-11-27 10:37:00|52.21|51.99|52.14|51.92|52.23|52.01|52.13|51.91|12
1732703830000|2024-11-27 10:37:10|52.12|51.9|52.11|51.89|52.12|51.9|52.08|51.86|9
1732703840000|2024-11-27 10:37:20|52.1|51.88|52.1|51.88|52.15|51.93|52.09|51.87|12
1732703850000|2024-11-27 10:37:30|52.09|51.87|52.18|51.96|52.18|51.96|52.09|51.87|6
1732703860000|2024-11-27 10:37:40|52.17|51.95|52.22|52|52.24|52.02|52.17|51.95|8
1732703870000|2024-11-27 10:37:50|52.21|51.99|52.21|51.99|52.21|51.99|52.16|51.94|8
1732703880000|2024-11-27 10:38:00|52.13|51.91|52.26|52.04|52.26|52.04|52.12|51.9|9
1732703890000|2024-11-27 10:38:10|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1732703900000|2024-11-27 10:38:20|52.26|52.04|52.27|52.05|52.3|52.08|52.26|52.04|4
1732703910000|2024-11-27 10:38:30|52.28|52.06|52.36|52.14|52.36|52.14|52.28|52.06|5
1732703920000|2024-11-27 10:38:40|52.32|52.1|52.32|52.1|52.32|52.1|52.32|52.1|1
1732703930000|2024-11-27 10:38:50|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|2
1732703940000|2024-11-27 10:39:00|52.31|52.09|52.3|52.08|52.37|52.15|52.29|52.07|10
1732703950000|2024-11-27 10:39:10|52.23|52.01|52.32|52.1|52.33|52.11|52.23|52.01|6
1732703960000|2024-11-27 10:39:20|52.35|52.13|52.35|52.13|52.43|52.21|52.35|52.13|15
1732703970000|2024-11-27 10:39:30|52.38|52.16|52.32|52.1|52.38|52.16|52.32|52.1|8
1732703980000|2024-11-27 10:39:40|52.31|52.09|52.09|51.87|52.31|52.09|52.08|51.86|12
1732703990000|2024-11-27 10:39:50|52.08|51.86|52.19|51.97|52.19|51.97|52.08|51.86|23
1732704000000|2024-11-27 10:40:00|52.2|51.98|52.24|52.02|52.24|52.02|52.14|51.92|13
1732704010000|2024-11-27 10:40:10|52.23|52.01|52.29|52.07|52.31|52.09|52.23|52.01|6
1732704020000|2024-11-27 10:40:20|52.28|52.06|52.26|52.04|52.31|52.09|52.25|52.03|18
1732704030000|2024-11-27 10:40:30|52.25|52.03|52.11|51.89|52.25|52.03|52.11|51.89|10
1732704040000|2024-11-27 10:40:40|52.15|51.93|52.11|51.89|52.15|51.93|52.07|51.85|12
1732704050000|2024-11-27 10:40:50|52.1|51.88|52.08|51.86|52.11|51.89|52.08|51.86|9
1732704060000|2024-11-27 10:41:00|52.07|51.85|52.11|51.89|52.15|51.93|52.07|51.85|20
1732704070000|2024-11-27 10:41:10|52.13|51.91|52.13|51.91|52.14|51.92|52.12|51.9|5
1732704080000|2024-11-27 10:41:20|52.18|51.96|52.24|52.02|52.25|52.03|52.18|51.96|7
1732704090000|2024-11-27 10:41:30|52.23|52.01|52.27|52.05|52.27|52.05|52.21|51.99|8
1732704100000|2024-11-27 10:41:40|52.28|52.06|52.25|52.03|52.28|52.06|52.25|52.03|6
1732704110000|2024-11-27 10:41:50|52.24|52.02|52.2|51.98|52.24|52.02|52.18|51.96|6
1732704120000|2024-11-27 10:42:00|52.22|52|52.43|52.21|52.43|52.21|52.22|52|10
1732704130000|2024-11-27 10:42:10|52.42|52.2|52.36|52.14|52.43|52.21|52.3|52.08|10
1732704140000|2024-11-27 10:42:20|52.34|52.12|52.37|52.15|52.37|52.15|52.34|52.12|2
1732704150000|2024-11-27 10:42:30|52.36|52.14|52.27|52.05|52.36|52.14|52.27|52.05|5
1732704160000|2024-11-27 10:42:40|52.26|52.04|52.22|52|52.27|52.05|52.18|51.96|13
1732704170000|2024-11-27 10:42:50|52.23|52.01|52.22|52|52.25|52.03|52.21|51.99|8
1732704180000|2024-11-27 10:43:00|52.27|52.05|52.24|52.02|52.3|52.08|52.24|52.02|7
1732704190000|2024-11-27 10:43:10|52.25|52.03|52.24|52.02|52.25|52.03|52.24|52.02|2
1732704200000|2024-11-27 10:43:20|52.23|52.01|52.09|51.87|52.23|52.01|52.09|51.87|13
1732704210000|2024-11-27 10:43:30|52.12|51.9|52.16|51.94|52.17|51.95|52.12|51.9|4
1732704220000|2024-11-27 10:43:40|52.14|51.92|52.14|51.92|52.15|51.93|52.13|51.91|9
1732704230000|2024-11-27 10:43:50|52.13|51.91|52.08|51.86|52.13|51.91|52.08|51.86|3
1732704240000|2024-11-27 10:44:00|52.11|51.89|52.07|51.85|52.11|51.89|52.06|51.84|7
1732704250000|2024-11-27 10:44:10|52.08|51.86|52.07|51.85|52.08|51.86|52.07|51.85|4
1732704260000|2024-11-27 10:44:20|52.08|51.86|52.07|51.85|52.09|51.87|52.07|51.85|7
1732704270000|2024-11-27 10:44:30|52.08|51.86|52.16|51.94|52.16|51.94|52.08|51.86|9
1732704280000|2024-11-27 10:44:40|52.17|51.95|52.23|52.01|52.23|52.01|52.17|51.95|8
1732704290000|2024-11-27 10:44:50|52.25|52.03|52.31|52.09|52.31|52.09|52.24|52.02|6
1732704300000|2024-11-27 10:45:00|52.32|52.1|52.3|52.08|52.32|52.1|52.27|52.05|7
1732704310000|2024-11-27 10:45:10|52.31|52.09|52.28|52.06|52.34|52.12|52.28|52.06|9
1732704320000|2024-11-27 10:45:20|52.27|52.05|52.35|52.13|52.35|52.13|52.24|52.02|12
1732704330000|2024-11-27 10:45:30|52.39|52.17|52.38|52.16|52.41|52.19|52.38|52.16|4
1732704340000|2024-11-27 10:45:40|52.37|52.15|52.33|52.11|52.37|52.15|52.33|52.11|6
1732704350000|2024-11-27 10:45:50|52.32|52.1|52.32|52.1|52.32|52.1|52.3|52.08|4
1732704360000|2024-11-27 10:46:00|52.33|52.11|52.28|52.06|52.35|52.13|52.26|52.04|12
1732704370000|2024-11-27 10:46:10|52.26|52.04|52.15|51.93|52.26|52.04|52.15|51.93|13
1732704380000|2024-11-27 10:46:20|52.16|51.94|52.17|51.95|52.17|51.95|52.15|51.93|5
1732704390000|2024-11-27 10:46:30|52.21|51.99|52.32|52.1|52.32|52.1|52.21|51.99|7
1732704400000|2024-11-27 10:46:40|52.33|52.11|52.34|52.12|52.34|52.12|52.33|52.11|2
1732704410000|2024-11-27 10:46:50|52.35|52.13|52.48|52.26|52.48|52.26|52.35|52.13|5
1732704420000|2024-11-27 10:47:00|52.47|52.25|52.76|52.54|52.8|52.58|52.47|52.25|19
1732704430000|2024-11-27 10:47:10|52.77|52.55|52.64|52.42|52.77|52.55|52.61|52.39|14
1732704440000|2024-11-27 10:47:20|52.65|52.43|52.75|52.53|52.75|52.53|52.65|52.43|6
1732704450000|2024-11-27 10:47:30|52.71|52.49|52.69|52.47|52.71|52.49|52.67|52.45|6
1732704460000|2024-11-27 10:47:40|52.72|52.5|52.69|52.47|52.73|52.51|52.69|52.47|6
1732704470000|2024-11-27 10:47:50|52.67|52.45|52.73|52.51|52.73|52.51|52.67|52.45|9
1732704480000|2024-11-27 10:48:00|52.74|52.52|52.93|52.71|52.93|52.71|52.74|52.52|19
1732704490000|2024-11-27 10:48:10|52.92|52.7|52.88|52.66|52.92|52.7|52.85|52.63|9
1732704500000|2024-11-27 10:48:20|52.89|52.67|52.82|52.6|52.9|52.68|52.82|52.6|12
1732704510000|2024-11-27 10:48:30|52.87|52.65|52.9|52.68|52.91|52.69|52.82|52.6|20
1732704520000|2024-11-27 10:48:40|52.86|52.64|52.89|52.67|52.89|52.67|52.85|52.63|11
1732704530000|2024-11-27 10:48:50|52.88|52.66|52.73|52.51|52.88|52.66|52.73|52.51|9
1732704540000|2024-11-27 10:49:00|52.74|52.52|52.7|52.48|52.77|52.55|52.7|52.48|15
1732704550000|2024-11-27 10:49:10|52.71|52.49|52.69|52.47|52.71|52.49|52.69|52.47|3
1732704560000|2024-11-27 10:49:20|52.68|52.46|52.5|52.28|52.68|52.46|52.5|52.28|14
1732704570000|2024-11-27 10:49:30|52.47|52.25|52.19|51.97|52.47|52.25|52.19|51.97|14
1732704580000|2024-11-27 10:49:40|52.2|51.98|52.25|52.03|52.25|52.03|52.17|51.95|7
1732704590000|2024-11-27 10:49:50|52.26|52.04|52.34|52.12|52.34|52.12|52.25|52.03|10
1732704600000|2024-11-27 10:50:00|52.37|52.15|52.39|52.17|52.45|52.23|52.37|52.15|11
1732704610000|2024-11-27 10:50:10|52.42|52.2|52.27|52.05|52.42|52.2|52.27|52.05|6
1732704620000|2024-11-27 10:50:20|52.26|52.04|52.19|51.97|52.26|52.04|52.19|51.97|12
1732704630000|2024-11-27 10:50:30|52.2|51.98|52.28|52.06|52.32|52.1|52.2|51.98|14
1732704640000|2024-11-27 10:50:40|52.25|52.03|52.17|51.95|52.25|52.03|52.17|51.95|7
1732704650000|2024-11-27 10:50:50|52.16|51.94|52.22|52|52.22|52|52.16|51.94|6
1732704660000|2024-11-27 10:51:00|52.24|52.02|52.19|51.97|52.25|52.03|52.19|51.97|11
1732704670000|2024-11-27 10:51:10|52.18|51.96|52.11|51.89|52.18|51.96|52.11|51.89|6
1732704680000|2024-11-27 10:51:20|52.12|51.9|52.11|51.89|52.14|51.92|52.11|51.89|8
1732704690000|2024-11-27 10:51:30|52.1|51.88|51.93|51.71|52.1|51.88|51.93|51.71|11
1732704700000|2024-11-27 10:51:40|51.91|51.69|51.87|51.65|51.92|51.7|51.87|51.65|13
1732704710000|2024-11-27 10:51:50|51.88|51.66|51.83|51.61|51.89|51.67|51.83|51.61|14
1732704720000|2024-11-27 10:52:00|51.82|51.6|51.86|51.64|51.89|51.67|51.79|51.57|20
1732704730000|2024-11-27 10:52:10|51.87|51.65|51.95|51.73|51.95|51.73|51.87|51.65|4
1732704740000|2024-11-27 10:52:20|51.96|51.74|51.97|51.75|51.97|51.75|51.96|51.74|2
1732704750000|2024-11-27 10:52:30|51.98|51.76|51.98|51.76|51.98|51.76|51.95|51.73|3
1732704760000|2024-11-27 10:52:40|51.99|51.77|51.76|51.54|51.99|51.77|51.76|51.54|4
1732704770000|2024-11-27 10:52:50|51.77|51.55|51.8|51.58|51.8|51.58|51.76|51.54|6
1732704780000|2024-11-27 10:53:00|51.83|51.61|51.85|51.63|51.86|51.64|51.83|51.61|4
1732704790000|2024-11-27 10:53:10|51.86|51.64|51.85|51.63|51.87|51.65|51.83|51.61|6
1732704800000|2024-11-27 10:53:20|51.84|51.62|51.8|51.58|51.84|51.62|51.8|51.58|7
1732704810000|2024-11-27 10:53:30|51.79|51.57|51.71|51.49|51.79|51.57|51.71|51.49|9
1732704820000|2024-11-27 10:53:40|51.7|51.48|51.58|51.36|51.71|51.49|51.57|51.35|12
1732704830000|2024-11-27 10:53:50|51.59|51.37|51.55|51.33|51.59|51.37|51.54|51.32|6
1732704840000|2024-11-27 10:54:00|51.56|51.34|51.51|51.29|51.56|51.34|51.51|51.29|5
1732704850000|2024-11-27 10:54:10|51.52|51.3|51.68|51.46|51.68|51.46|51.52|51.3|13
1732704860000|2024-11-27 10:54:20|51.69|51.47|51.76|51.54|51.77|51.55|51.68|51.46|10
1732704870000|2024-11-27 10:54:30|51.73|51.51|51.73|51.51|51.75|51.53|51.72|51.5|7
1732704880000|2024-11-27 10:54:40|51.77|51.55|51.71|51.49|51.78|51.56|51.71|51.49|14
1732704890000|2024-11-27 10:54:50|51.73|51.51|51.69|51.47|51.73|51.51|51.63|51.41|16
1732704900000|2024-11-27 10:55:00|51.67|51.45|51.63|51.41|51.7|51.48|51.63|51.41|20
1732704910000|2024-11-27 10:55:10|51.64|51.42|51.81|51.59|51.81|51.59|51.64|51.42|15
1732704920000|2024-11-27 10:55:20|51.82|51.6|51.79|51.57|51.82|51.6|51.79|51.57|6
1732704930000|2024-11-27 10:55:30|51.77|51.55|51.75|51.53|51.77|51.55|51.75|51.53|3
1732704940000|2024-11-27 10:55:40|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1732704950000|2024-11-27 10:55:50|51.74|51.52|51.66|51.44|51.74|51.52|51.66|51.44|8
1732704960000|2024-11-27 10:56:00|51.65|51.43|51.67|51.45|51.67|51.45|51.62|51.4|9
1732704970000|2024-11-27 10:56:10|51.66|51.44|51.79|51.57|51.81|51.59|51.64|51.42|16
1732704980000|2024-11-27 10:56:20|51.8|51.58|51.79|51.57|51.82|51.6|51.79|51.57|13
1732704990000|2024-11-27 10:56:30|51.82|51.6|51.81|51.59|51.83|51.61|51.79|51.57|9
1732705000000|2024-11-27 10:56:40|51.82|51.6|51.82|51.6|51.82|51.6|51.77|51.55|18
1732705010000|2024-11-27 10:56:50|51.81|51.59|51.81|51.59|51.82|51.6|51.79|51.57|8
1732705020000|2024-11-27 10:57:00|51.82|51.6|51.64|51.42|51.82|51.6|51.64|51.42|12
1732705030000|2024-11-27 10:57:10|51.67|51.45|51.72|51.5|51.72|51.5|51.65|51.43|11
1732705040000|2024-11-27 10:57:20|51.71|51.49|51.73|51.51|51.74|51.52|51.71|51.49|7
1732705050000|2024-11-27 10:57:30|51.74|51.52|51.75|51.53|51.75|51.53|51.73|51.51|3
1732705060000|2024-11-27 10:57:40|51.74|51.52|51.71|51.49|51.76|51.54|51.68|51.46|15
1732705070000|2024-11-27 10:57:50|51.68|51.46|51.63|51.41|51.71|51.49|51.63|51.41|4
1732705080000|2024-11-27 10:58:00|51.59|51.37|51.52|51.3|51.61|51.39|51.52|51.3|19
1732705090000|2024-11-27 10:58:10|51.5|51.28|51.46|51.24|51.5|51.28|51.43|51.21|7
1732705100000|2024-11-27 10:58:20|51.48|51.26|51.34|51.12|51.52|51.3|51.34|51.12|17
1732705110000|2024-11-27 10:58:30|51.31|51.09|51.32|51.1|51.37|51.15|51.3|51.08|12
1732705120000|2024-11-27 10:58:40|51.35|51.13|51.47|51.25|51.47|51.25|51.35|51.13|8
1732705130000|2024-11-27 10:58:50|51.49|51.27|51.49|51.27|51.49|51.27|51.48|51.26|3
1732705140000|2024-11-27 10:59:00|51.48|51.26|51.43|51.21|51.48|51.26|51.39|51.17|11
1732705150000|2024-11-27 10:59:10|51.42|51.2|51.37|51.15|51.43|51.21|51.34|51.12|7
1732705160000|2024-11-27 10:59:20|51.38|51.16|51.37|51.15|51.38|51.16|51.36|51.14|4
1732705170000|2024-11-27 10:59:30|51.38|51.16|51.35|51.13|51.4|51.18|51.35|51.13|6
1732705180000|2024-11-27 10:59:40|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|5
1732705190000|2024-11-27 10:59:50|51.32|51.1|51.29|51.07|51.33|51.11|51.29|51.07|10
1732705200000|2024-11-27 11:00:00|51.28|51.06|51.32|51.1|51.32|51.1|51.28|51.06|2
1732705210000|2024-11-27 11:00:10|51.34|51.12|51.35|51.13|51.37|51.15|51.31|51.09|14
1732705220000|2024-11-27 11:00:20|51.36|51.14|51.38|51.16|51.41|51.19|51.36|51.14|4
1732705230000|2024-11-27 11:00:30|51.41|51.19|51.38|51.16|51.41|51.19|51.36|51.14|10
1732705240000|2024-11-27 11:00:40|51.36|51.14|51.4|51.18|51.4|51.18|51.36|51.14|6
1732705250000|2024-11-27 11:00:50|51.37|51.15|51.39|51.17|51.4|51.18|51.36|51.14|8
1732705260000|2024-11-27 11:01:00|51.37|51.15|51.33|51.11|51.37|51.15|51.29|51.07|11
1732705270000|2024-11-27 11:01:10|51.32|51.1|51.4|51.18|51.4|51.18|51.32|51.1|4
1732705280000|2024-11-27 11:01:20|51.41|51.19|51.5|51.28|51.5|51.28|51.41|51.19|4
1732705290000|2024-11-27 11:01:30|51.48|51.26|51.46|51.24|51.48|51.26|51.46|51.24|4
1732705300000|2024-11-27 11:01:40|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1732705310000|2024-11-27 11:01:50|51.48|51.26|51.52|51.3|51.52|51.3|51.48|51.26|3
1732705320000|2024-11-27 11:02:00|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1732705330000|2024-11-27 11:02:10|51.49|51.27|51.55|51.33|51.55|51.33|51.47|51.25|9
1732705340000|2024-11-27 11:02:20|51.54|51.32|51.03|50.81|51.55|51.33|50.99|50.77|14
1732705350000|2024-11-27 11:02:30|50.99|50.77|50.76|50.54|50.99|50.77|50.74|50.52|15
1732705360000|2024-11-27 11:02:40|50.79|50.57|50.85|50.63|50.85|50.63|50.76|50.54|11
1732705370000|2024-11-27 11:02:50|50.87|50.65|50.87|50.65|50.92|50.7|50.87|50.65|7
1732705380000|2024-11-27 11:03:00|50.78|50.56|50.62|50.4|50.79|50.57|50.62|50.4|15
1732705390000|2024-11-27 11:03:10|50.58|50.36|50.52|50.3|50.68|50.46|50.52|50.3|13
1732705400000|2024-11-27 11:03:20|50.53|50.31|50.5|50.28|50.55|50.33|50.49|50.27|14
1732705410000|2024-11-27 11:03:30|50.49|50.27|50.54|50.32|50.54|50.32|50.49|50.27|7
1732705420000|2024-11-27 11:03:40|50.55|50.33|50.64|50.42|50.65|50.43|50.53|50.31|18
1732705430000|2024-11-27 11:03:50|50.63|50.41|50.62|50.4|50.66|50.44|50.61|50.39|7
1732705440000|2024-11-27 11:04:00|50.61|50.39|50.49|50.27|50.61|50.39|50.48|50.26|9
1732705450000|2024-11-27 11:04:10|50.5|50.28|50.49|50.27|50.5|50.28|50.47|50.25|11
1732705460000|2024-11-27 11:04:20|50.31|50.09|50.24|50.02|50.31|50.09|50.2|49.98|10
1732705470000|2024-11-27 11:04:30|50.22|50|50.18|49.96|50.22|50|50.18|49.96|11
1732705480000|2024-11-27 11:04:40|50.19|49.97|50.15|49.93|50.19|49.97|50.14|49.92|10
1732705490000|2024-11-27 11:04:50|50.16|49.94|50.22|50|50.23|50.01|50.16|49.94|6
1732705500000|2024-11-27 11:05:00|50.21|49.99|50.12|49.9|50.21|49.99|50.06|49.84|14
1732705510000|2024-11-27 11:05:10|50.13|49.91|50.15|49.93|50.23|50.01|50.12|49.9|21
1732705520000|2024-11-27 11:05:20|50.19|49.97|50.26|50.04|50.26|50.04|50.19|49.97|6
1732705530000|2024-11-27 11:05:30|50.27|50.05|50.29|50.07|50.29|50.07|50.22|50|8
1732705540000|2024-11-27 11:05:40|50.34|50.12|50.3|50.08|50.35|50.13|50.28|50.06|12
1732705550000|2024-11-27 11:05:50|50.31|50.09|50.29|50.07|50.31|50.09|50.27|50.05|10
1732705560000|2024-11-27 11:06:00|50.3|50.08|50.33|50.11|50.34|50.12|50.3|50.08|7
1732705570000|2024-11-27 11:06:10|50.34|50.12|49.97|49.75|50.4|50.18|49.97|49.75|13
1732705580000|2024-11-27 11:06:20|49.95|49.73|49.83|49.61|49.95|49.73|49.8|49.58|17
1732705590000|2024-11-27 11:06:30|49.82|49.6|49.64|49.42|49.82|49.6|49.64|49.42|11
1732705600000|2024-11-27 11:06:40|49.63|49.41|49.71|49.49|49.71|49.49|49.62|49.4|10
1732705610000|2024-11-27 11:06:50|49.72|49.5|49.15|48.93|49.78|49.56|49.15|48.93|19
1732705620000|2024-11-27 11:07:00|49.14|48.92|49.11|48.89|49.15|48.93|49.11|48.89|8
1732705630000|2024-11-27 11:07:10|49.1|48.88|49.26|49.04|49.26|49.04|49.07|48.85|19
1732705640000|2024-11-27 11:07:20|49.27|49.05|49.31|49.09|49.31|49.09|49.26|49.04|15
1732705650000|2024-11-27 11:07:30|49.32|49.1|49.37|49.15|49.4|49.18|49.32|49.1|7
1732705660000|2024-11-27 11:07:40|49.38|49.16|49.35|49.13|49.44|49.22|49.3|49.08|12
1732705670000|2024-11-27 11:07:50|49.3|49.08|49.41|49.19|49.41|49.19|49.3|49.08|9
1732705680000|2024-11-27 11:08:00|49.4|49.18|49.38|49.16|49.43|49.21|49.38|49.16|4
1732705700000|2024-11-27 11:08:20|49.4|49.18|49.41|49.19|49.44|49.22|49.4|49.18|5
1732705710000|2024-11-27 11:08:30|49.4|49.18|49.45|49.23|49.45|49.23|49.4|49.18|5
1732705720000|2024-11-27 11:08:40|49.46|49.24|49.46|49.24|49.46|49.24|49.45|49.23|3
1732705730000|2024-11-27 11:08:50|49.45|49.23|49.36|49.14|49.46|49.24|49.36|49.14|15
1732705740000|2024-11-27 11:09:00|49.35|49.13|49.39|49.17|49.4|49.18|49.35|49.13|10
1732705750000|2024-11-27 11:09:10|49.38|49.16|49.47|49.25|49.47|49.25|49.38|49.16|4
1732705760000|2024-11-27 11:09:20|49.48|49.26|49.48|49.26|49.5|49.28|49.48|49.26|4
1732705770000|2024-11-27 11:09:30|49.41|49.19|49.38|49.16|49.41|49.19|49.36|49.14|7
1732705780000|2024-11-27 11:09:40|49.39|49.17|49.34|49.12|49.39|49.17|49.34|49.12|10
1732705790000|2024-11-27 11:09:50|49.31|49.09|49.29|49.07|49.32|49.1|49.26|49.04|15
1732705800000|2024-11-27 11:10:00|49.27|49.05|49.27|49.05|49.27|49.05|49.22|49|6
1732705810000|2024-11-27 11:10:10|49.3|49.08|49.19|48.97|49.32|49.1|49.19|48.97|8
1732705820000|2024-11-27 11:10:20|49.18|48.96|48.98|48.76|49.18|48.96|48.97|48.75|19
1732705830000|2024-11-27 11:10:30|48.96|48.74|48.94|48.72|48.98|48.76|48.94|48.72|11
1732705840000|2024-11-27 11:10:40|49|48.78|49.09|48.87|49.15|48.93|49|48.78|18
1732705850000|2024-11-27 11:10:50|49.14|48.92|49.32|49.1|49.35|49.13|49.12|48.9|21
1732705860000|2024-11-27 11:11:00|49.33|49.11|49.44|49.22|49.49|49.27|49.33|49.11|14
1732705870000|2024-11-27 11:11:10|49.43|49.21|49.34|49.12|49.47|49.25|49.34|49.12|11
1732705880000|2024-11-27 11:11:20|49.33|49.11|49.19|48.97|49.36|49.14|49.17|48.95|12
1732705890000|2024-11-27 11:11:30|49.22|49|49.28|49.06|49.28|49.06|49.22|49|4
1732705900000|2024-11-27 11:11:40|49.27|49.05|49.29|49.07|49.29|49.07|49.26|49.04|7
1732705910000|2024-11-27 11:11:50|49.32|49.1|49.4|49.18|49.41|49.19|49.32|49.1|12
1732705920000|2024-11-27 11:12:00|49.39|49.17|49.24|49.02|49.39|49.17|49.2|48.98|12
1732705930000|2024-11-27 11:12:10|49.27|49.05|49.27|49.05|49.3|49.08|49.26|49.04|6
1732705940000|2024-11-27 11:12:20|49.25|49.03|49.26|49.04|49.3|49.08|49.25|49.03|11
1732705950000|2024-11-27 11:12:30|49.21|48.99|49.13|48.91|49.24|49.02|49.12|48.9|15
1732705960000|2024-11-27 11:12:40|49.17|48.95|49.15|48.93|49.25|49.03|49.13|48.91|17
1732705970000|2024-11-27 11:12:50|49.16|48.94|49.29|49.07|49.3|49.08|49.16|48.94|13
1732705980000|2024-11-27 11:13:00|49.26|49.04|49.31|49.09|49.33|49.11|49.26|49.04|16
1732705990000|2024-11-27 11:13:10|49.32|49.1|49.35|49.13|49.39|49.17|49.31|49.09|13
1732706000000|2024-11-27 11:13:20|49.39|49.17|49.43|49.21|49.44|49.22|49.39|49.17|14
1732706010000|2024-11-27 11:13:30|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|6
1732706020000|2024-11-27 11:13:40|49.43|49.21|49.36|49.14|49.44|49.22|49.35|49.13|7
1732706030000|2024-11-27 11:13:50|49.37|49.15|49.4|49.18|49.4|49.18|49.37|49.15|12
1732706040000|2024-11-27 11:14:00|49.41|49.19|49.46|49.24|49.46|49.24|49.41|49.19|4
1732706050000|2024-11-27 11:14:10|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1732706060000|2024-11-27 11:14:20|49.51|49.29|49.52|49.3|49.52|49.3|49.49|49.27|4
1732706070000|2024-11-27 11:14:30|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1732706080000|2024-11-27 11:14:40|49.53|49.31|49.53|49.31|49.56|49.34|49.52|49.3|10
1732706090000|2024-11-27 11:14:50|49.52|49.3|49.57|49.35|49.58|49.36|49.52|49.3|8
1732706100000|2024-11-27 11:15:00|49.56|49.34|49.42|49.2|49.56|49.34|49.42|49.2|11
1732706110000|2024-11-27 11:15:10|49.38|49.16|49.36|49.14|49.38|49.16|49.35|49.13|6
1732706120000|2024-11-27 11:15:20|49.34|49.12|49.29|49.07|49.34|49.12|49.28|49.06|5
1732706130000|2024-11-27 11:15:30|49.3|49.08|49.29|49.07|49.32|49.1|49.29|49.07|4
1732706140000|2024-11-27 11:15:40|49.28|49.06|49.33|49.11|49.33|49.11|49.28|49.06|8
1732706150000|2024-11-27 11:15:50|49.32|49.1|49.34|49.12|49.34|49.12|49.32|49.1|5
1732706160000|2024-11-27 11:16:00|49.33|49.11|49.39|49.17|49.39|49.17|49.33|49.11|6
1732706170000|2024-11-27 11:16:10|49.4|49.18|49.38|49.16|49.41|49.19|49.37|49.15|8
1732706180000|2024-11-27 11:16:20|49.4|49.18|49.33|49.11|49.41|49.19|49.33|49.11|6
1732706190000|2024-11-27 11:16:30|49.31|49.09|49.3|49.08|49.31|49.09|49.23|49.01|17
1732706200000|2024-11-27 11:16:40|49.27|49.05|49.22|49|49.28|49.06|49.22|49|10
1732706210000|2024-11-27 11:16:50|49.16|48.94|48.98|48.76|49.16|48.94|48.98|48.76|8
1732706220000|2024-11-27 11:17:00|49|48.78|49.05|48.83|49.09|48.87|49|48.78|8
1732706230000|2024-11-27 11:17:10|49.02|48.8|49.05|48.83|49.05|48.83|49.02|48.8|4
1732706240000|2024-11-27 11:17:20|49.06|48.84|49.08|48.86|49.09|48.87|49.06|48.84|5
1732706250000|2024-11-27 11:17:30|49.09|48.87|49.26|49.04|49.27|49.05|49.09|48.87|11
1732706260000|2024-11-27 11:17:40|49.24|49.02|49.29|49.07|49.31|49.09|49.24|49.02|6
1732706270000|2024-11-27 11:17:50|49.28|49.06|49.26|49.04|49.28|49.06|49.25|49.03|6
1732706280000|2024-11-27 11:18:00|49.25|49.03|49.08|48.86|49.26|49.04|49.08|48.86|18
1732706290000|2024-11-27 11:18:10|49.07|48.85|49.06|48.84|49.11|48.89|49.06|48.84|11
1732706300000|2024-11-27 11:18:20|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1732706310000|2024-11-27 11:18:30|49.04|48.82|49.17|48.95|49.17|48.95|49.03|48.81|13
1732706320000|2024-11-27 11:18:40|49.18|48.96|49.25|49.03|49.25|49.03|49.18|48.96|4
1732706330000|2024-11-27 11:18:50|49.26|49.04|49.26|49.04|49.27|49.05|49.25|49.03|4
1732706340000|2024-11-27 11:19:00|49.27|49.05|49.26|49.04|49.29|49.07|49.26|49.04|5
1732706350000|2024-11-27 11:19:10|49.25|49.03|49.34|49.12|49.34|49.12|49.25|49.03|11
1732706360000|2024-11-27 11:19:20|49.33|49.11|49.35|49.13|49.37|49.15|49.32|49.1|8
1732706370000|2024-11-27 11:19:30|49.33|49.11|49.29|49.07|49.33|49.11|49.24|49.02|10
1732706380000|2024-11-27 11:19:40|49.26|49.04|49.28|49.06|49.28|49.06|49.25|49.03|10
1732706390000|2024-11-27 11:19:50|49.27|49.05|49.3|49.08|49.3|49.08|49.24|49.02|9
1732706400000|2024-11-27 11:20:00|49.37|49.15|49.33|49.11|49.37|49.15|49.33|49.11|4
1732706410000|2024-11-27 11:20:10|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|3
1732706420000|2024-11-27 11:20:20|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|4
1732706430000|2024-11-27 11:20:30|49.29|49.07|49.48|49.26|49.48|49.26|49.29|49.07|17
1732706440000|2024-11-27 11:20:40|49.49|49.27|49.45|49.23|49.54|49.32|49.44|49.22|13
1732706450000|2024-11-27 11:20:50|49.44|49.22|49.48|49.26|49.49|49.27|49.42|49.2|13
1732706460000|2024-11-27 11:21:00|49.49|49.27|49.49|49.27|49.58|49.36|49.49|49.27|18
1732706470000|2024-11-27 11:21:10|49.48|49.26|49.41|49.19|49.49|49.27|49.41|49.19|16
1732706480000|2024-11-27 11:21:20|49.43|49.21|49.51|49.29|49.52|49.3|49.41|49.19|15
1732706490000|2024-11-27 11:21:30|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|4
1732706500000|2024-11-27 11:21:40|49.52|49.3|49.51|49.29|49.52|49.3|49.5|49.28|6
1732706510000|2024-11-27 11:21:50|49.49|49.27|49.42|49.2|49.49|49.27|49.42|49.2|4
1732706520000|2024-11-27 11:22:00|49.41|49.19|49.41|49.19|49.42|49.2|49.41|49.19|5
1732706530000|2024-11-27 11:22:10|49.43|49.21|49.45|49.23|49.45|49.23|49.43|49.21|4
1732706540000|2024-11-27 11:22:20|49.42|49.2|49.15|48.93|49.42|49.2|49.15|48.93|9
1732706550000|2024-11-27 11:22:30|49.14|48.92|49.09|48.87|49.14|48.92|49.07|48.85|7
1732706560000|2024-11-27 11:22:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1732706570000|2024-11-27 11:22:50|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1732706580000|2024-11-27 11:23:00|49.16|48.94|49.33|49.11|49.33|49.11|49.16|48.94|8
1732706590000|2024-11-27 11:23:10|49.32|49.1|49.28|49.06|49.32|49.1|49.22|49|9
1732706610000|2024-11-27 11:23:30|49.24|49.02|49.2|48.98|49.24|49.02|49.18|48.96|9
1732706620000|2024-11-27 11:23:40|49.19|48.97|49.2|48.98|49.23|49.01|49.17|48.95|9
1732706630000|2024-11-27 11:23:50|49.18|48.96|49.13|48.91|49.21|48.99|49.12|48.9|11
1732706640000|2024-11-27 11:24:00|49.12|48.9|49.24|49.02|49.24|49.02|49.11|48.89|11
1732706650000|2024-11-27 11:24:10|49.26|49.04|49.27|49.05|49.3|49.08|49.26|49.04|7
1732706660000|2024-11-27 11:24:20|49.3|49.08|49.4|49.18|49.4|49.18|49.3|49.08|9
1732706670000|2024-11-27 11:24:30|49.41|49.19|49.47|49.25|49.47|49.25|49.41|49.19|6
1732706680000|2024-11-27 11:24:40|49.49|49.27|49.4|49.18|49.5|49.28|49.4|49.18|14
1732706690000|2024-11-27 11:24:50|49.41|49.19|49.4|49.18|49.42|49.2|49.39|49.17|10
1732706700000|2024-11-27 11:25:00|49.38|49.16|49.34|49.12|49.38|49.16|49.31|49.09|12
1732706710000|2024-11-27 11:25:10|49.32|49.1|49.3|49.08|49.33|49.11|49.3|49.08|9
1732706720000|2024-11-27 11:25:20|49.32|49.1|49.29|49.07|49.34|49.12|49.29|49.07|11
1732706730000|2024-11-27 11:25:30|49.28|49.06|49.29|49.07|49.4|49.18|49.23|49.01|21
1732706740000|2024-11-27 11:25:40|49.3|49.08|49.33|49.11|49.33|49.11|49.29|49.07|11
1732706750000|2024-11-27 11:25:50|49.34|49.12|49.32|49.1|49.35|49.13|49.31|49.09|7
1732706760000|2024-11-27 11:26:00|49.35|49.13|49.3|49.08|49.36|49.14|49.3|49.08|11
1732706770000|2024-11-27 11:26:10|49.32|49.1|49.3|49.08|49.34|49.12|49.3|49.08|4
1732706780000|2024-11-27 11:26:20|49.29|49.07|49.13|48.91|49.29|49.07|49.13|48.91|9
1732706790000|2024-11-27 11:26:30|49.12|48.9|49.18|48.96|49.18|48.96|49.11|48.89|15
1732706800000|2024-11-27 11:26:40|49.17|48.95|49.16|48.94|49.18|48.96|49.13|48.91|9
1732706810000|2024-11-27 11:26:50|49.15|48.93|49.18|48.96|49.18|48.96|49.13|48.91|8
1732706820000|2024-11-27 11:27:00|49.19|48.97|49.22|49|49.22|49|49.19|48.97|4
1732706830000|2024-11-27 11:27:10|49.28|49.06|49.29|49.07|49.29|49.07|49.27|49.05|4
1732706840000|2024-11-27 11:27:20|49.3|49.08|49.27|49.05|49.31|49.09|49.27|49.05|4
1732706850000|2024-11-27 11:27:30|49.29|49.07|49.31|49.09|49.32|49.1|49.28|49.06|10
1732706860000|2024-11-27 11:27:40|49.33|49.11|49.4|49.18|49.4|49.18|49.33|49.11|9
1732706870000|2024-11-27 11:27:50|49.44|49.22|49.48|49.26|49.48|49.26|49.43|49.21|14
1732706880000|2024-11-27 11:28:00|49.49|49.27|49.51|49.29|49.51|49.29|49.49|49.27|3
1732706890000|2024-11-27 11:28:10|49.48|49.26|49.45|49.23|49.48|49.26|49.41|49.19|13
1732706900000|2024-11-27 11:28:20|49.44|49.22|49.44|49.22|49.45|49.23|49.44|49.22|7
1732706910000|2024-11-27 11:28:30|49.43|49.21|49.34|49.12|49.43|49.21|49.34|49.12|8
1732706920000|2024-11-27 11:28:40|49.33|49.11|49.35|49.13|49.38|49.16|49.33|49.11|8
1732706930000|2024-11-27 11:28:50|49.34|49.12|49.38|49.16|49.39|49.17|49.34|49.12|5
1732706940000|2024-11-27 11:29:00|49.37|49.15|49.37|49.15|49.42|49.2|49.36|49.14|6
1732706950000|2024-11-27 11:29:10|49.36|49.14|49.36|49.14|49.37|49.15|49.36|49.14|3
1732706960000|2024-11-27 11:29:20|49.34|49.12|49.38|49.16|49.38|49.16|49.34|49.12|5
1732706970000|2024-11-27 11:29:30|49.39|49.17|49.41|49.19|49.41|49.19|49.38|49.16|6
1732706980000|2024-11-27 11:29:40|49.42|49.2|49.4|49.18|49.42|49.2|49.4|49.18|7
1732706990000|2024-11-27 11:29:50|49.41|49.19|49.45|49.23|49.48|49.26|49.41|49.19|6
1732707000000|2024-11-27 11:30:00|49.44|49.22|49.4|49.18|49.44|49.22|49.35|49.13|10
1732707010000|2024-11-27 11:30:10|49.41|49.19|49.51|49.29|49.55|49.33|49.4|49.18|12
1732707020000|2024-11-27 11:30:20|49.5|49.28|49.54|49.32|49.54|49.32|49.44|49.22|16
1732707030000|2024-11-27 11:30:30|49.52|49.3|49.54|49.32|49.54|49.32|49.52|49.3|9
1732707040000|2024-11-27 11:30:40|49.53|49.31|49.47|49.25|49.54|49.32|49.47|49.25|19
1732707050000|2024-11-27 11:30:50|49.45|49.23|49.46|49.24|49.53|49.31|49.45|49.23|17
1732707060000|2024-11-27 11:31:00|49.45|49.23|49.47|49.25|49.48|49.26|49.44|49.22|13
1732707070000|2024-11-27 11:31:10|49.46|49.24|49.45|49.23|49.46|49.24|49.4|49.18|14
1732707080000|2024-11-27 11:31:20|49.43|49.21|49.45|49.23|49.47|49.25|49.43|49.21|13
1732707090000|2024-11-27 11:31:30|49.46|49.24|49.6|49.38|49.6|49.38|49.46|49.24|9
1732707100000|2024-11-27 11:31:40|49.62|49.4|49.82|49.6|49.86|49.64|49.61|49.39|24
1732707110000|2024-11-27 11:31:50|49.84|49.62|49.78|49.56|49.85|49.63|49.76|49.54|15
1732707120000|2024-11-27 11:32:00|49.8|49.58|49.75|49.53|49.8|49.58|49.74|49.52|16
1732707130000|2024-11-27 11:32:10|49.77|49.55|50.01|49.79|50.01|49.79|49.77|49.55|18
1732707140000|2024-11-27 11:32:20|50|49.78|49.96|49.74|50.01|49.79|49.95|49.73|9
1732707150000|2024-11-27 11:32:30|49.97|49.75|49.97|49.75|49.98|49.76|49.95|49.73|4
1732707160000|2024-11-27 11:32:40|49.96|49.74|49.97|49.75|49.98|49.76|49.95|49.73|8
1732707170000|2024-11-27 11:32:50|49.96|49.74|50|49.78|50|49.78|49.96|49.74|7
1732707180000|2024-11-27 11:33:00|50.01|49.79|50.02|49.8|50.04|49.82|50.01|49.79|7
1732707190000|2024-11-27 11:33:10|50.03|49.81|50.26|50.04|50.26|50.04|50.02|49.8|18
1732707200000|2024-11-27 11:33:20|50.21|49.99|50.25|50.03|50.25|50.03|50.16|49.94|10
1732707210000|2024-11-27 11:33:30|50.21|49.99|50.16|49.94|50.21|49.99|50.16|49.94|4
1732707220000|2024-11-27 11:33:40|50.14|49.92|50.09|49.87|50.14|49.92|50.07|49.85|8
1732707230000|2024-11-27 11:33:50|50.1|49.88|50.11|49.89|50.11|49.89|50.09|49.87|8
1732707240000|2024-11-27 11:34:00|50.12|49.9|50.07|49.85|50.12|49.9|50.07|49.85|9
1732707250000|2024-11-27 11:34:10|50.09|49.87|50.01|49.79|50.09|49.87|50.01|49.79|9
1732707260000|2024-11-27 11:34:20|50.02|49.8|50.02|49.8|50.03|49.81|50.02|49.8|5
1732707270000|2024-11-27 11:34:30|50.01|49.79|50.01|49.79|50.03|49.81|50.01|49.79|10
1732707280000|2024-11-27 11:34:40|50.03|49.81|50.03|49.81|50.05|49.83|50.01|49.79|10
1732707290000|2024-11-27 11:34:50|50.04|49.82|50.03|49.81|50.04|49.82|50.02|49.8|4
1732707300000|2024-11-27 11:35:00|50.04|49.82|50.01|49.79|50.09|49.87|50.01|49.79|14
1732707310000|2024-11-27 11:35:10|49.97|49.75|49.88|49.66|49.97|49.75|49.88|49.66|13
1732707320000|2024-11-27 11:35:20|49.89|49.67|49.87|49.65|49.89|49.67|49.87|49.65|7
1732707330000|2024-11-27 11:35:30|49.88|49.66|49.89|49.67|49.9|49.68|49.87|49.65|10
1732707340000|2024-11-27 11:35:40|49.92|49.7|49.92|49.7|49.97|49.75|49.92|49.7|10
1732707350000|2024-11-27 11:35:50|49.9|49.68|49.88|49.66|49.91|49.69|49.87|49.65|13
1732707360000|2024-11-27 11:36:00|49.89|49.67|49.95|49.73|49.97|49.75|49.89|49.67|7
1732707370000|2024-11-27 11:36:10|49.98|49.76|49.86|49.64|50.01|49.79|49.86|49.64|19
1732707380000|2024-11-27 11:36:20|49.84|49.62|49.88|49.66|49.94|49.72|49.81|49.59|21
1732707390000|2024-11-27 11:36:30|49.87|49.65|49.94|49.72|49.95|49.73|49.86|49.64|15
1732707400000|2024-11-27 11:36:40|49.95|49.73|49.97|49.75|49.99|49.77|49.95|49.73|5
1732707410000|2024-11-27 11:36:50|49.98|49.76|50|49.78|50|49.78|49.97|49.75|7
1732707420000|2024-11-27 11:37:00|49.97|49.75|49.93|49.71|49.98|49.76|49.93|49.71|13
1732707430000|2024-11-27 11:37:10|49.94|49.72|50.04|49.82|50.04|49.82|49.94|49.72|14
1732707440000|2024-11-27 11:37:20|50.05|49.83|50.12|49.9|50.12|49.9|50.05|49.83|9
1732707450000|2024-11-27 11:37:30|50.13|49.91|50.16|49.94|50.21|49.99|50.13|49.91|13
1732707460000|2024-11-27 11:37:40|50.17|49.95|50.24|50.02|50.24|50.02|50.17|49.95|10
1732707470000|2024-11-27 11:37:50|50.25|50.03|50.26|50.04|50.27|50.05|50.24|50.02|7
1732707480000|2024-11-27 11:38:00|50.27|50.05|50.39|50.17|50.39|50.17|50.27|50.05|8
1732707490000|2024-11-27 11:38:10|50.37|50.15|50.33|50.11|50.38|50.16|50.28|50.06|20
1732707500000|2024-11-27 11:38:20|50.35|50.13|50.22|50|50.36|50.14|50.22|50|17
1732707510000|2024-11-27 11:38:30|50.23|50.01|50.23|50.01|50.23|50.01|50.2|49.98|11
1732707520000|2024-11-27 11:38:40|50.21|49.99|50.22|50|50.22|50|50.15|49.93|7
1732707530000|2024-11-27 11:38:50|50.23|50.01|50.23|50.01|50.23|50.01|50.22|50|3
1732707540000|2024-11-27 11:39:00|50.22|50|50.26|50.04|50.26|50.04|50.22|50|14
1732707550000|2024-11-27 11:39:10|50.27|50.05|50.26|50.04|50.31|50.09|50.25|50.03|11
1732707560000|2024-11-27 11:39:20|50.27|50.05|50.19|49.97|50.27|50.05|50.19|49.97|7
1732707570000|2024-11-27 11:39:30|50.2|49.98|50.18|49.96|50.21|49.99|50.16|49.94|13
1732707580000|2024-11-27 11:39:40|50.2|49.98|50.25|50.03|50.25|50.03|50.2|49.98|12
1732707590000|2024-11-27 11:39:50|50.23|50.01|50.27|50.05|50.27|50.05|50.23|50.01|4
1732707600000|2024-11-27 11:40:00|50.22|50|50.19|49.97|50.23|50.01|50.13|49.91|17
1732707610000|2024-11-27 11:40:10|50.17|49.95|50.05|49.83|50.17|49.95|50.03|49.81|13
1732707620000|2024-11-27 11:40:20|50.04|49.82|50.04|49.82|50.04|49.82|49.98|49.76|17
1732707630000|2024-11-27 11:40:30|50.03|49.81|50.09|49.87|50.12|49.9|50.03|49.81|13
1732707640000|2024-11-27 11:40:40|50.1|49.88|50.09|49.87|50.12|49.9|49.99|49.77|16
1732707650000|2024-11-27 11:40:50|50.08|49.86|50.06|49.84|50.09|49.87|50.03|49.81|16
1732707660000|2024-11-27 11:41:00|50.07|49.85|50.12|49.9|50.13|49.91|50.07|49.85|10
1732707670000|2024-11-27 11:41:10|50.13|49.91|50.25|50.03|50.25|50.03|50.12|49.9|12
1732707680000|2024-11-27 11:41:20|50.22|50|50.24|50.02|50.24|50.02|50.22|50|5
1732707690000|2024-11-27 11:41:30|50.23|50.01|50.24|50.02|50.25|50.03|50.23|50.01|4
1732707700000|2024-11-27 11:41:40|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1732707710000|2024-11-27 11:41:50|50.24|50.02|50.23|50.01|50.25|50.03|50.23|50.01|4
1732707720000|2024-11-27 11:42:00|50.22|50|50.15|49.93|50.22|50|50.15|49.93|10
1732707730000|2024-11-27 11:42:10|50.13|49.91|50.05|49.83|50.13|49.91|50.02|49.8|8
1732707740000|2024-11-27 11:42:20|50.06|49.84|49.96|49.74|50.06|49.84|49.95|49.73|8
1732707750000|2024-11-27 11:42:30|49.95|49.73|49.92|49.7|49.96|49.74|49.92|49.7|6
1732707760000|2024-11-27 11:42:40|49.93|49.71|49.95|49.73|49.96|49.74|49.92|49.7|9
1732707770000|2024-11-27 11:42:50|49.96|49.74|50.04|49.82|50.04|49.82|49.96|49.74|7
1732707780000|2024-11-27 11:43:00|50.06|49.84|50.02|49.8|50.06|49.84|50.02|49.8|6
1732707790000|2024-11-27 11:43:10|50.03|49.81|49.97|49.75|50.04|49.82|49.97|49.75|8
1732707800000|2024-11-27 11:43:20|49.98|49.76|49.98|49.76|49.99|49.77|49.96|49.74|9
1732707810000|2024-11-27 11:43:30|49.99|49.77|50|49.78|50|49.78|49.99|49.77|2
1732707820000|2024-11-27 11:43:40|49.99|49.77|49.98|49.76|49.99|49.77|49.98|49.76|2
1732707830000|2024-11-27 11:43:50|49.96|49.74|49.93|49.71|49.96|49.74|49.92|49.7|5
1732707840000|2024-11-27 11:44:00|49.95|49.73|49.99|49.77|49.99|49.77|49.95|49.73|2
1732707850000|2024-11-27 11:44:10|50|49.78|50.04|49.82|50.04|49.82|50|49.78|5
1732707860000|2024-11-27 11:44:20|50.03|49.81|50.01|49.79|50.03|49.81|49.97|49.75|6
1732707870000|2024-11-27 11:44:30|50.02|49.8|50.02|49.8|50.02|49.8|50.01|49.79|3
1732707880000|2024-11-27 11:44:40|50.01|49.79|50.03|49.81|50.03|49.81|49.99|49.77|4
1732707890000|2024-11-27 11:44:50|50.05|49.83|50.05|49.83|50.06|49.84|50.05|49.83|3
1732707900000|2024-11-27 11:45:00|50.06|49.84|50.03|49.81|50.06|49.84|50.03|49.81|7
1732707910000|2024-11-27 11:45:10|50.04|49.82|50.08|49.86|50.08|49.86|50.04|49.82|10
1732707920000|2024-11-27 11:45:20|50.09|49.87|50.15|49.93|50.15|49.93|50.08|49.86|10
1732707930000|2024-11-27 11:45:30|50.16|49.94|50.21|49.99|50.22|50|50.16|49.94|7
1732707940000|2024-11-27 11:45:40|50.22|50|50.25|50.03|50.25|50.03|50.21|49.99|6
1732707950000|2024-11-27 11:45:50|50.26|50.04|50.25|50.03|50.26|50.04|50.25|50.03|2
1732707960000|2024-11-27 11:46:00|50.24|50.02|50.1|49.88|50.25|50.03|50.1|49.88|12
1732707970000|2024-11-27 11:46:10|50.12|49.9|49.97|49.75|50.14|49.92|49.96|49.74|17
1732707980000|2024-11-27 11:46:20|49.98|49.76|49.97|49.75|49.99|49.77|49.94|49.72|10
1732707990000|2024-11-27 11:46:30|49.96|49.74|49.92|49.7|49.96|49.74|49.92|49.7|4
1732708000000|2024-11-27 11:46:40|49.91|49.69|50|49.78|50|49.78|49.91|49.69|6
1732708010000|2024-11-27 11:46:50|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1732708020000|2024-11-27 11:47:00|50.02|49.8|49.96|49.74|50.03|49.81|49.96|49.74|11
1732708030000|2024-11-27 11:47:10|49.97|49.75|49.97|49.75|49.99|49.77|49.96|49.74|11
1732708040000|2024-11-27 11:47:20|50.02|49.8|50.05|49.83|50.05|49.83|50.02|49.8|6
1732708050000|2024-11-27 11:47:30|50.04|49.82|49.99|49.77|50.04|49.82|49.95|49.73|10
1732708060000|2024-11-27 11:47:40|50|49.78|50|49.78|50|49.78|49.95|49.73|10
1732708070000|2024-11-27 11:47:50|50.01|49.79|50.01|49.79|50.02|49.8|50|49.78|11
1732708080000|2024-11-27 11:48:00|50.03|49.81|49.95|49.73|50.03|49.81|49.95|49.73|9
1732708100000|2024-11-27 11:48:20|49.94|49.72|49.95|49.73|49.95|49.73|49.94|49.72|2
1732708110000|2024-11-27 11:48:30|49.92|49.7|49.91|49.69|49.93|49.71|49.89|49.67|7
1732708120000|2024-11-27 11:48:40|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1732708130000|2024-11-27 11:48:50|49.94|49.72|49.98|49.76|49.98|49.76|49.94|49.72|6
1732708140000|2024-11-27 11:49:00|49.99|49.77|49.99|49.77|50.02|49.8|49.97|49.75|7
1732708150000|2024-11-27 11:49:10|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1732708160000|2024-11-27 11:49:20|50.02|49.8|50.04|49.82|50.04|49.82|50.02|49.8|3
1732708170000|2024-11-27 11:49:30|50.05|49.83|50.1|49.88|50.1|49.88|50.04|49.82|7
1732708180000|2024-11-27 11:49:40|50.11|49.89|50.15|49.93|50.15|49.93|50.11|49.89|3
1732708190000|2024-11-27 11:49:50|50.13|49.91|50.13|49.91|50.14|49.92|50.13|49.91|3
1732708200000|2024-11-27 11:50:00|50.14|49.92|50.16|49.94|50.16|49.94|50.14|49.92|5
1732708210000|2024-11-27 11:50:10|50.17|49.95|50.22|50|50.24|50.02|50.17|49.95|8
1732708220000|2024-11-27 11:50:20|50.23|50.01|50.23|50.01|50.23|50.01|50.22|50|3
1732708230000|2024-11-27 11:50:30|50.24|50.02|50.24|50.02|50.24|50.02|50.22|50|13
1732708240000|2024-11-27 11:50:40|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1732708250000|2024-11-27 11:50:50|50.24|50.02|50.26|50.04|50.26|50.04|50.24|50.02|3
1732708260000|2024-11-27 11:51:00|50.25|50.03|50.21|49.99|50.25|50.03|50.18|49.96|13
1732708270000|2024-11-27 11:51:10|50.2|49.98|50.19|49.97|50.2|49.98|50.18|49.96|5
1732708280000|2024-11-27 11:51:20|50.2|49.98|50.15|49.93|50.2|49.98|50.15|49.93|8
1732708290000|2024-11-27 11:51:30|50.13|49.91|50.13|49.91|50.15|49.93|50.13|49.91|6
1732708300000|2024-11-27 11:51:40|50.14|49.92|50.1|49.88|50.14|49.92|50.09|49.87|7
1732708310000|2024-11-27 11:51:50|50.09|49.87|50|49.78|50.09|49.87|50|49.78|7
1732708320000|2024-11-27 11:52:00|49.99|49.77|49.98|49.76|49.99|49.77|49.98|49.76|4
1732708330000|2024-11-27 11:52:10|49.97|49.75|49.96|49.74|49.97|49.75|49.94|49.72|5
1732708340000|2024-11-27 11:52:20|50.05|49.83|50.08|49.86|50.08|49.86|50.01|49.79|9
1732708350000|2024-11-27 11:52:30|50.09|49.87|50.09|49.87|50.1|49.88|50.08|49.86|4
1732708360000|2024-11-27 11:52:40|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1732708370000|2024-11-27 11:52:50|50.05|49.83|50.04|49.82|50.05|49.83|50.03|49.81|5
1732708390000|2024-11-27 11:53:10|50.03|49.81|49.98|49.76|50.03|49.81|49.97|49.75|5
1732708400000|2024-11-27 11:53:20|49.97|49.75|49.83|49.61|49.97|49.75|49.8|49.58|18
1732708410000|2024-11-27 11:53:30|49.77|49.55|49.68|49.46|49.77|49.55|49.68|49.46|10
1732708420000|2024-11-27 11:53:40|49.69|49.47|49.67|49.45|49.69|49.47|49.67|49.45|4
1732708430000|2024-11-27 11:53:50|49.71|49.49|49.74|49.52|49.76|49.54|49.71|49.49|7
1732708440000|2024-11-27 11:54:00|49.75|49.53|49.81|49.59|49.84|49.62|49.75|49.53|9
1732708450000|2024-11-27 11:54:10|49.82|49.6|49.86|49.64|49.86|49.64|49.81|49.59|5
1732708460000|2024-11-27 11:54:20|49.87|49.65|49.91|49.69|49.91|49.69|49.87|49.65|6
1732708470000|2024-11-27 11:54:30|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1732708480000|2024-11-27 11:54:40|49.94|49.72|49.99|49.77|49.99|49.77|49.94|49.72|4
1732708490000|2024-11-27 11:54:50|50.03|49.81|50.03|49.81|50.04|49.82|50|49.78|6
1732708500000|2024-11-27 11:55:00|50.04|49.82|49.88|49.66|50.04|49.82|49.83|49.61|9
1732708510000|2024-11-27 11:55:10|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|10
1732708520000|2024-11-27 11:55:20|49.89|49.67|49.9|49.68|49.9|49.68|49.89|49.67|2
1732708530000|2024-11-27 11:55:30|49.91|49.69|49.91|49.69|49.93|49.71|49.9|49.68|5
1732708540000|2024-11-27 11:55:40|49.92|49.7|49.95|49.73|49.95|49.73|49.92|49.7|2
1732708550000|2024-11-27 11:55:50|50|49.78|50.03|49.81|50.03|49.81|50|49.78|4
1732708560000|2024-11-27 11:56:00|50.02|49.8|50.01|49.79|50.03|49.81|50.01|49.79|4
1732708570000|2024-11-27 11:56:10|50|49.78|50.01|49.79|50.01|49.79|50|49.78|6
1732708580000|2024-11-27 11:56:20|50.02|49.8|50.03|49.81|50.03|49.81|50.02|49.8|2
1732708590000|2024-11-27 11:56:30|50.04|49.82|49.82|49.6|50.04|49.82|49.82|49.6|9
1732708600000|2024-11-27 11:56:40|49.84|49.62|49.87|49.65|49.87|49.65|49.83|49.61|6
1732708610000|2024-11-27 11:56:50|49.89|49.67|49.91|49.69|49.91|49.69|49.89|49.67|3
1732708620000|2024-11-27 11:57:00|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1732708630000|2024-11-27 11:57:10|49.92|49.7|49.96|49.74|49.96|49.74|49.92|49.7|6
1732708640000|2024-11-27 11:57:20|49.97|49.75|49.95|49.73|49.97|49.75|49.94|49.72|4
1732708650000|2024-11-27 11:57:30|49.96|49.74|49.95|49.73|49.96|49.74|49.95|49.73|2
1732708660000|2024-11-27 11:57:40|49.94|49.72|49.87|49.65|49.94|49.72|49.77|49.55|11
1732708670000|2024-11-27 11:57:50|49.84|49.62|49.85|49.63|49.85|49.63|49.84|49.62|2
1732708680000|2024-11-27 11:58:00|49.84|49.62|49.82|49.6|49.84|49.62|49.79|49.57|5
1732708690000|2024-11-27 11:58:10|49.83|49.61|49.84|49.62|49.85|49.63|49.83|49.61|4
1732708700000|2024-11-27 11:58:20|49.83|49.61|49.89|49.67|49.89|49.67|49.82|49.6|4
1732708710000|2024-11-27 11:58:30|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1732708720000|2024-11-27 11:58:40|49.99|49.77|50|49.78|50.01|49.79|49.99|49.77|8
1732708730000|2024-11-27 11:58:50|49.99|49.77|49.87|49.65|50|49.78|49.87|49.65|5
1732708740000|2024-11-27 11:59:00|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1732708750000|2024-11-27 11:59:10|49.85|49.63|49.87|49.65|49.87|49.65|49.85|49.63|9
1732708760000|2024-11-27 11:59:20|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1732708770000|2024-11-27 11:59:30|49.9|49.68|49.86|49.64|49.9|49.68|49.85|49.63|4
1732708780000|2024-11-27 11:59:40|49.87|49.65|49.86|49.64|49.87|49.65|49.85|49.63|4
1732708790000|2024-11-27 11:59:50|49.87|49.65|49.87|49.65|49.87|49.65|49.86|49.64|3
1732708800000|2024-11-27 12:00:00|49.88|49.66|49.93|49.71|49.93|49.71|49.88|49.66|4
1732708810000|2024-11-27 12:00:10|49.95|49.73|49.87|49.65|49.95|49.73|49.87|49.65|12
1732708820000|2024-11-27 12:00:20|49.86|49.64|49.86|49.64|49.87|49.65|49.84|49.62|9
1732708830000|2024-11-27 12:00:30|49.87|49.65|49.84|49.62|49.87|49.65|49.84|49.62|8
1732708840000|2024-11-27 12:00:40|49.85|49.63|49.76|49.54|49.85|49.63|49.76|49.54|15
1732708850000|2024-11-27 12:00:50|49.75|49.53|49.68|49.46|49.75|49.53|49.66|49.44|15
1732708860000|2024-11-27 12:01:00|49.7|49.48|49.64|49.42|49.7|49.48|49.64|49.42|11
1732708870000|2024-11-27 12:01:10|49.65|49.43|49.68|49.46|49.68|49.46|49.64|49.42|4
1732708880000|2024-11-27 12:01:20|49.7|49.48|49.81|49.59|49.87|49.65|49.7|49.48|18
1732708890000|2024-11-27 12:01:30|49.82|49.6|49.78|49.56|49.84|49.62|49.78|49.56|15
1732708900000|2024-11-27 12:01:40|49.77|49.55|49.75|49.53|49.78|49.56|49.74|49.52|7
1732708910000|2024-11-27 12:01:50|49.74|49.52|49.66|49.44|49.74|49.52|49.65|49.43|13
1732708920000|2024-11-27 12:02:00|49.68|49.46|49.76|49.54|49.77|49.55|49.67|49.45|13
1732708930000|2024-11-27 12:02:10|49.78|49.56|49.72|49.5|49.79|49.57|49.71|49.49|12
1732708940000|2024-11-27 12:02:20|49.71|49.49|49.71|49.49|49.73|49.51|49.7|49.48|8
1732708950000|2024-11-27 12:02:30|49.72|49.5|49.75|49.53|49.75|49.53|49.72|49.5|2
1732708960000|2024-11-27 12:02:40|49.74|49.52|49.76|49.54|49.76|49.54|49.74|49.52|6
1732708970000|2024-11-27 12:02:50|49.75|49.53|49.76|49.54|49.76|49.54|49.71|49.49|11
1732708980000|2024-11-27 12:03:00|49.77|49.55|49.76|49.54|49.77|49.55|49.73|49.51|14
1732708990000|2024-11-27 12:03:10|49.75|49.53|49.76|49.54|49.77|49.55|49.75|49.53|5
1732709000000|2024-11-27 12:03:20|49.74|49.52|49.7|49.48|49.74|49.52|49.7|49.48|8
1732709010000|2024-11-27 12:03:30|49.65|49.43|49.64|49.42|49.67|49.45|49.64|49.42|12
1732709020000|2024-11-27 12:03:40|49.61|49.39|49.58|49.36|49.61|49.39|49.58|49.36|7
1732709030000|2024-11-27 12:03:50|49.57|49.35|49.41|49.19|49.57|49.35|49.4|49.18|16
1732709040000|2024-11-27 12:04:00|49.42|49.2|49.39|49.17|49.42|49.2|49.39|49.17|3
1732709050000|2024-11-27 12:04:10|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1732709060000|2024-11-27 12:04:20|49.46|49.24|49.48|49.26|49.56|49.34|49.44|49.22|14
1732709070000|2024-11-27 12:04:30|49.49|49.27|49.49|49.27|49.53|49.31|49.46|49.24|18
1732709080000|2024-11-27 12:04:40|49.52|49.3|49.5|49.28|49.52|49.3|49.45|49.23|13
1732709090000|2024-11-27 12:04:50|49.49|49.27|49.47|49.25|49.5|49.28|49.47|49.25|12
1732709100000|2024-11-27 12:05:00|49.48|49.26|49.48|49.26|49.48|49.26|49.46|49.24|13
1732709110000|2024-11-27 12:05:10|49.47|49.25|49.42|49.2|49.52|49.3|49.42|49.2|11
1732709120000|2024-11-27 12:05:20|49.41|49.19|49.37|49.15|49.43|49.21|49.37|49.15|8
1732709130000|2024-11-27 12:05:30|49.36|49.14|49.34|49.12|49.37|49.15|49.34|49.12|5
1732709140000|2024-11-27 12:05:40|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1732709150000|2024-11-27 12:05:50|49.3|49.08|49.22|49|49.32|49.1|49.22|49|15
1732709160000|2024-11-27 12:06:00|49.23|49.01|49.22|49|49.27|49.05|49.22|49|14
1732709170000|2024-11-27 12:06:10|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1732709180000|2024-11-27 12:06:20|49.21|48.99|49.26|49.04|49.31|49.09|49.21|48.99|15
1732709190000|2024-11-27 12:06:30|49.24|49.02|49.26|49.04|49.29|49.07|49.23|49.01|13
1732709200000|2024-11-27 12:06:40|49.25|49.03|49.26|49.04|49.27|49.05|49.23|49.01|8
1732709210000|2024-11-27 12:06:50|49.25|49.03|49.21|48.99|49.26|49.04|49.21|48.99|10
1732709220000|2024-11-27 12:07:00|49.2|48.98|49.19|48.97|49.2|48.98|49.16|48.94|6
1732709230000|2024-11-27 12:07:10|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1732709240000|2024-11-27 12:07:20|49.18|48.96|49.18|48.96|49.18|48.96|49.17|48.95|3
1732709250000|2024-11-27 12:07:30|49.17|48.95|49.19|48.97|49.21|48.99|49.17|48.95|8
1732709260000|2024-11-27 12:07:40|49.17|48.95|49.18|48.96|49.19|48.97|49.17|48.95|14
1732709270000|2024-11-27 12:07:50|49.19|48.97|49.2|48.98|49.2|48.98|49.17|48.95|6
1732709280000|2024-11-27 12:08:00|49.22|49|49.33|49.11|49.33|49.11|49.22|49|13
1732709290000|2024-11-27 12:08:10|49.34|49.12|49.33|49.11|49.34|49.12|49.31|49.09|7
1732709300000|2024-11-27 12:08:20|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1732709310000|2024-11-27 12:08:30|49.32|49.1|49.27|49.05|49.33|49.11|49.27|49.05|6
1732709320000|2024-11-27 12:08:40|49.26|49.04|49.28|49.06|49.28|49.06|49.26|49.04|3
1732709330000|2024-11-27 12:08:50|49.27|49.05|49.24|49.02|49.27|49.05|49.24|49.02|5
1732709340000|2024-11-27 12:09:00|49.23|49.01|49.16|48.94|49.23|49.01|49.16|48.94|8
1732709350000|2024-11-27 12:09:10|49.15|48.93|49.14|48.92|49.16|48.94|49.14|48.92|6
1732709360000|2024-11-27 12:09:20|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1732709370000|2024-11-27 12:09:30|49.12|48.9|49.1|48.88|49.12|48.9|49.1|48.88|5
1732709380000|2024-11-27 12:09:40|49.09|48.87|49.04|48.82|49.09|48.87|49.02|48.8|11
1732709390000|2024-11-27 12:09:50|49.03|48.81|49.01|48.79|49.03|48.81|49.01|48.79|2
1732709410000|2024-11-27 12:10:10|49.08|48.86|49.06|48.84|49.08|48.86|49.05|48.83|8
1732709420000|2024-11-27 12:10:20|49.07|48.85|49.04|48.82|49.08|48.86|49.04|48.82|9
1732709430000|2024-11-27 12:10:30|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1732709440000|2024-11-27 12:10:40|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1732709460000|2024-11-27 12:11:00|49.04|48.82|49.02|48.8|49.04|48.82|49.02|48.8|3
1732709470000|2024-11-27 12:11:10|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732709480000|2024-11-27 12:11:20|49|48.78|48.97|48.75|49|48.78|48.96|48.74|3
1732709490000|2024-11-27 12:11:30|48.98|48.76|48.99|48.77|48.99|48.77|48.96|48.74|15
1732709500000|2024-11-27 12:11:40|48.97|48.75|48.98|48.76|48.99|48.77|48.96|48.74|15
1732709510000|2024-11-27 12:11:50|48.97|48.75|48.97|48.75|48.98|48.76|48.96|48.74|10
1732709520000|2024-11-27 12:12:00|48.96|48.74|48.95|48.73|48.97|48.75|48.95|48.73|4
1732709530000|2024-11-27 12:12:10|48.94|48.72|48.82|48.6|48.94|48.72|48.82|48.6|11
1732709540000|2024-11-27 12:12:20|48.81|48.59|48.69|48.47|48.81|48.59|48.68|48.46|9
1732709550000|2024-11-27 12:12:30|48.7|48.48|48.7|48.48|48.73|48.51|48.69|48.47|6
1732709560000|2024-11-27 12:12:40|48.71|48.49|48.7|48.48|48.72|48.5|48.68|48.46|7
1732709570000|2024-11-27 12:12:50|48.73|48.51|48.67|48.45|48.73|48.51|48.67|48.45|6
1732709580000|2024-11-27 12:13:00|48.68|48.46|48.62|48.4|48.69|48.47|48.62|48.4|7
1732709590000|2024-11-27 12:13:10|48.61|48.39|48.47|48.25|48.61|48.39|48.47|48.25|11
1732709600000|2024-11-27 12:13:20|48.48|48.26|48.41|48.19|48.49|48.27|48.41|48.19|13
1732709610000|2024-11-27 12:13:30|48.33|48.11|48.25|48.03|48.33|48.11|48.25|48.03|10
1732709620000|2024-11-27 12:13:40|48.24|48.02|48.4|48.18|48.4|48.18|48.24|48.02|12
1732709630000|2024-11-27 12:13:50|48.39|48.17|48.49|48.27|48.49|48.27|48.39|48.17|9
1732709640000|2024-11-27 12:14:00|48.5|48.28|48.5|48.28|48.56|48.34|48.5|48.28|9
1732709650000|2024-11-27 12:14:10|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|2
1732709660000|2024-11-27 12:14:20|48.45|48.23|48.42|48.2|48.45|48.23|48.42|48.2|2
1732709670000|2024-11-27 12:14:30|48.41|48.19|48.27|48.05|48.41|48.19|48.27|48.05|14
1732709680000|2024-11-27 12:14:40|48.3|48.08|48.27|48.05|48.31|48.09|48.27|48.05|7
1732709690000|2024-11-27 12:14:50|48.3|48.08|48.48|48.26|48.48|48.26|48.28|48.06|15
1732709700000|2024-11-27 12:15:00|48.49|48.27|48.41|48.19|48.54|48.32|48.38|48.16|12
1732709710000|2024-11-27 12:15:10|48.39|48.17|48.41|48.19|48.42|48.2|48.37|48.15|10
1732709720000|2024-11-27 12:15:20|48.4|48.18|48.32|48.1|48.41|48.19|48.32|48.1|9
1732709730000|2024-11-27 12:15:30|48.34|48.12|48.26|48.04|48.34|48.12|48.26|48.04|16
1732709740000|2024-11-27 12:15:40|48.27|48.05|48.21|47.99|48.28|48.06|48.21|47.99|5
1732709750000|2024-11-27 12:15:50|48.26|48.04|48.34|48.12|48.36|48.14|48.26|48.04|15
1732709760000|2024-11-27 12:16:00|48.36|48.14|48.22|48|48.38|48.16|48.2|47.98|17
1732709770000|2024-11-27 12:16:10|48.21|47.99|48.27|48.05|48.27|48.05|48.21|47.99|7
1732709780000|2024-11-27 12:16:20|48.28|48.06|48.4|48.18|48.4|48.18|48.28|48.06|9
1732709790000|2024-11-27 12:16:30|48.41|48.19|48.44|48.22|48.49|48.27|48.41|48.19|10
1732709800000|2024-11-27 12:16:40|48.45|48.23|48.53|48.31|48.53|48.31|48.45|48.23|8
1732709810000|2024-11-27 12:16:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732709820000|2024-11-27 12:17:00|48.53|48.31|48.47|48.25|48.53|48.31|48.43|48.21|8
1732709830000|2024-11-27 12:17:10|48.48|48.26|48.52|48.3|48.55|48.33|48.48|48.26|6
1732709840000|2024-11-27 12:17:20|48.55|48.33|48.54|48.32|48.57|48.35|48.54|48.32|6
1732709850000|2024-11-27 12:17:30|48.53|48.31|48.5|48.28|48.53|48.31|48.47|48.25|9
1732709860000|2024-11-27 12:17:40|48.52|48.3|48.49|48.27|48.52|48.3|48.47|48.25|20
1732709870000|2024-11-27 12:17:50|48.47|48.25|48.47|48.25|48.48|48.26|48.43|48.21|12
1732709880000|2024-11-27 12:18:00|48.45|48.23|48.61|48.39|48.62|48.4|48.42|48.2|15
1732709890000|2024-11-27 12:18:10|48.62|48.4|48.59|48.37|48.62|48.4|48.59|48.37|9
1732709900000|2024-11-27 12:18:20|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|7
1732709910000|2024-11-27 12:18:30|48.58|48.36|48.51|48.29|48.58|48.36|48.51|48.29|4
1732709920000|2024-11-27 12:18:40|48.5|48.28|48.5|48.28|48.5|48.28|48.48|48.26|4
1732709930000|2024-11-27 12:18:50|48.49|48.27|48.47|48.25|48.49|48.27|48.47|48.25|3
1732709940000|2024-11-27 12:19:00|48.48|48.26|48.4|48.18|48.48|48.26|48.4|48.18|4
1732709950000|2024-11-27 12:19:10|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|4
1732709960000|2024-11-27 12:19:20|48.41|48.19|48.49|48.27|48.49|48.27|48.41|48.19|6
1732709970000|2024-11-27 12:19:30|48.52|48.3|48.59|48.37|48.6|48.38|48.52|48.3|4
1732709980000|2024-11-27 12:19:40|48.58|48.36|48.53|48.31|48.58|48.36|48.52|48.3|5
1732709990000|2024-11-27 12:19:50|48.52|48.3|48.62|48.4|48.62|48.4|48.52|48.3|8
1732710000000|2024-11-27 12:20:00|48.63|48.41|48.64|48.42|48.66|48.44|48.59|48.37|12
1732710010000|2024-11-27 12:20:10|48.65|48.43|48.67|48.45|48.67|48.45|48.64|48.42|6
1732710020000|2024-11-27 12:20:20|48.7|48.48|48.61|48.39|48.7|48.48|48.61|48.39|13
1732710030000|2024-11-27 12:20:30|48.64|48.42|48.63|48.41|48.64|48.42|48.61|48.39|11
1732710040000|2024-11-27 12:20:40|48.61|48.39|48.62|48.4|48.63|48.41|48.61|48.39|3
1732710050000|2024-11-27 12:20:50|48.61|48.39|48.57|48.35|48.61|48.39|48.57|48.35|7
1732710060000|2024-11-27 12:21:00|48.53|48.31|48.57|48.35|48.57|48.35|48.51|48.29|11
1732710070000|2024-11-27 12:21:10|48.56|48.34|48.57|48.35|48.59|48.37|48.56|48.34|8
1732710080000|2024-11-27 12:21:20|48.56|48.34|48.57|48.35|48.58|48.36|48.56|48.34|4
1732710090000|2024-11-27 12:21:30|48.56|48.34|48.54|48.32|48.56|48.34|48.54|48.32|3
1732710100000|2024-11-27 12:21:40|48.52|48.3|48.46|48.24|48.53|48.31|48.46|48.24|7
1732710110000|2024-11-27 12:21:50|48.45|48.23|48.43|48.21|48.45|48.23|48.43|48.21|5
1732710120000|2024-11-27 12:22:00|48.41|48.19|48.35|48.13|48.41|48.19|48.34|48.12|9
1732710130000|2024-11-27 12:22:10|48.3|48.08|48.13|47.91|48.3|48.08|48.13|47.91|15
1732710140000|2024-11-27 12:22:20|48.11|47.89|48.17|47.95|48.19|47.97|48.06|47.84|21
1732710150000|2024-11-27 12:22:30|48.16|47.94|48.19|47.97|48.19|47.97|48.15|47.93|11
1732710160000|2024-11-27 12:22:40|48.2|47.98|48.21|47.99|48.27|48.05|48.2|47.98|8
1732710170000|2024-11-27 12:22:50|48.22|48|48.24|48.02|48.28|48.06|48.22|48|15
1732710180000|2024-11-27 12:23:00|48.23|48.01|48.17|47.95|48.27|48.05|48.17|47.95|10
1732710190000|2024-11-27 12:23:10|48.18|47.96|48.13|47.91|48.18|47.96|48.09|47.87|11
1732710200000|2024-11-27 12:23:20|48.17|47.95|48.14|47.92|48.17|47.95|48.13|47.91|13
1732710210000|2024-11-27 12:23:30|48.12|47.9|48.11|47.89|48.12|47.9|48.1|47.88|9
1732710220000|2024-11-27 12:23:40|48.13|47.91|48.1|47.88|48.14|47.92|48.1|47.88|17
1732710230000|2024-11-27 12:23:50|48.11|47.89|48.09|47.87|48.13|47.91|48.08|47.86|9
1732710240000|2024-11-27 12:24:00|48.12|47.9|48.01|47.79|48.12|47.9|48.01|47.79|12
1732710250000|2024-11-27 12:24:10|48.02|47.8|47.98|47.76|48.02|47.8|47.98|47.76|7
1732710260000|2024-11-27 12:24:20|47.97|47.75|47.97|47.75|47.98|47.76|47.97|47.75|3
1732710270000|2024-11-27 12:24:30|47.95|47.73|47.99|47.77|47.99|47.77|47.94|47.72|8
1732710280000|2024-11-27 12:24:40|48.01|47.79|47.99|47.77|48.03|47.81|47.97|47.75|12
1732710290000|2024-11-27 12:24:50|48|47.78|47.96|47.74|48|47.78|47.96|47.74|7
1732710300000|2024-11-27 12:25:00|47.97|47.75|48.02|47.8|48.03|47.81|47.97|47.75|12
1732710310000|2024-11-27 12:25:10|48|47.78|47.98|47.76|48.01|47.79|47.96|47.74|13
1732710320000|2024-11-27 12:25:20|47.97|47.75|47.95|47.73|47.99|47.77|47.93|47.71|9
1732710330000|2024-11-27 12:25:30|47.94|47.72|47.94|47.72|47.99|47.77|47.93|47.71|16
1732710340000|2024-11-27 12:25:40|47.97|47.75|48.05|47.83|48.05|47.83|47.95|47.73|11
1732710350000|2024-11-27 12:25:50|48.06|47.84|48.08|47.86|48.08|47.86|48.06|47.84|2
1732710360000|2024-11-27 12:26:00|48.06|47.84|48.03|47.81|48.07|47.85|48.03|47.81|7
1732710370000|2024-11-27 12:26:10|48.01|47.79|47.98|47.76|48.01|47.79|47.98|47.76|4
1732710380000|2024-11-27 12:26:20|47.97|47.75|48.02|47.8|48.05|47.83|47.96|47.74|10
1732710390000|2024-11-27 12:26:30|48.03|47.81|48.05|47.83|48.06|47.84|48.03|47.81|5
1732710400000|2024-11-27 12:26:40|48.06|47.84|48.09|47.87|48.09|47.87|48.06|47.84|5
1732710410000|2024-11-27 12:26:50|48.1|47.88|48.06|47.84|48.1|47.88|48.06|47.84|8
1732710420000|2024-11-27 12:27:00|48.07|47.85|48.03|47.81|48.08|47.86|48.02|47.8|6
1732710430000|2024-11-27 12:27:10|48.04|47.82|48.04|47.82|48.06|47.84|48.04|47.82|5
1732710440000|2024-11-27 12:27:20|48.05|47.83|48.02|47.8|48.05|47.83|48|47.78|8
1732710450000|2024-11-27 12:27:30|48.01|47.79|48.01|47.79|48.01|47.79|48|47.78|3
1732710460000|2024-11-27 12:27:40|48.02|47.8|48.05|47.83|48.05|47.83|48.02|47.8|3
1732710470000|2024-11-27 12:27:50|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1732710480000|2024-11-27 12:28:00|48.08|47.86|48.05|47.83|48.08|47.86|48.05|47.83|3
1732710490000|2024-11-27 12:28:10|48.07|47.85|48.12|47.9|48.12|47.9|48.07|47.85|6
1732710500000|2024-11-27 12:28:20|48.13|47.91|48.13|47.91|48.18|47.96|48.12|47.9|13
1732710510000|2024-11-27 12:28:30|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1732710520000|2024-11-27 12:28:40|48.11|47.89|48.14|47.92|48.14|47.92|48.11|47.89|7
1732710530000|2024-11-27 12:28:50|48.13|47.91|48.11|47.89|48.13|47.91|48.11|47.89|4
1732710540000|2024-11-27 12:29:00|48.12|47.9|48.12|47.9|48.13|47.91|48.11|47.89|5
1732710550000|2024-11-27 12:29:10|48.11|47.89|48.07|47.85|48.11|47.89|48.07|47.85|4
1732710560000|2024-11-27 12:29:20|48.06|47.84|48.05|47.83|48.06|47.84|48.04|47.82|6
1732710570000|2024-11-27 12:29:30|48.07|47.85|48.14|47.92|48.14|47.92|48.07|47.85|5
1732710580000|2024-11-27 12:29:40|48.15|47.93|48.14|47.92|48.15|47.93|48.14|47.92|2
1732710590000|2024-11-27 12:29:50|48.15|47.93|48.1|47.88|48.15|47.93|48.1|47.88|4
1732710600000|2024-11-27 12:30:00|48.11|47.89|48.1|47.88|48.12|47.9|48.1|47.88|6
1732710610000|2024-11-27 12:30:10|48.12|47.9|48.28|48.06|48.29|48.07|48.12|47.9|10
1732710620000|2024-11-27 12:30:20|48.27|48.05|48.18|47.96|48.27|48.05|48.18|47.96|13
1732710630000|2024-11-27 12:30:30|48.19|47.97|48.21|47.99|48.22|48|48.16|47.94|15
1732710640000|2024-11-27 12:30:40|48.19|47.97|48.16|47.94|48.21|47.99|48.11|47.89|11
1732710650000|2024-11-27 12:30:50|48.14|47.92|48.17|47.95|48.18|47.96|48.14|47.92|4
1732710660000|2024-11-27 12:31:00|48.19|47.97|48.27|48.05|48.27|48.05|48.19|47.97|8
1732710670000|2024-11-27 12:31:10|48.24|48.02|48.22|48|48.24|48.02|48.19|47.97|14
1732710680000|2024-11-27 12:31:20|48.25|48.03|48.27|48.05|48.29|48.07|48.25|48.03|9
1732710690000|2024-11-27 12:31:30|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1732710700000|2024-11-27 12:31:40|48.25|48.03|48.24|48.02|48.31|48.09|48.24|48.02|13
1732710710000|2024-11-27 12:31:50|48.22|48|48.18|47.96|48.22|48|48.17|47.95|7
1732710720000|2024-11-27 12:32:00|48.17|47.95|48.14|47.92|48.17|47.95|48.11|47.89|7
1732710730000|2024-11-27 12:32:10|48.13|47.91|47.98|47.76|48.13|47.91|47.98|47.76|13
1732710740000|2024-11-27 12:32:20|48|47.78|47.98|47.76|48|47.78|47.98|47.76|4
1732710750000|2024-11-27 12:32:30|47.97|47.75|47.98|47.76|48|47.78|47.89|47.67|12
1732710760000|2024-11-27 12:32:40|47.99|47.77|47.95|47.73|47.99|47.77|47.95|47.73|9
1732710770000|2024-11-27 12:32:50|47.96|47.74|47.96|47.74|47.98|47.76|47.95|47.73|14
1732710780000|2024-11-27 12:33:00|47.97|47.75|47.99|47.77|48|47.78|47.96|47.74|11
1732710790000|2024-11-27 12:33:10|48|47.78|48.12|47.9|48.12|47.9|47.99|47.77|8
1732710800000|2024-11-27 12:33:20|48.14|47.92|48.22|48|48.22|48|48.14|47.92|7
1732710810000|2024-11-27 12:33:30|48.23|48.01|48.27|48.05|48.29|48.07|48.23|48.01|9
1732710820000|2024-11-27 12:33:40|48.26|48.04|48.21|47.99|48.26|48.04|48.21|47.99|9
1732710830000|2024-11-27 12:33:50|48.2|47.98|48.25|48.03|48.25|48.03|48.2|47.98|11
1732710840000|2024-11-27 12:34:00|48.24|48.02|48.25|48.03|48.25|48.03|48.23|48.01|9
1732710850000|2024-11-27 12:34:10|48.23|48.01|48.14|47.92|48.25|48.03|48.14|47.92|19
1732710860000|2024-11-27 12:34:20|48.16|47.94|48.19|47.97|48.2|47.98|48.15|47.93|12
1732710870000|2024-11-27 12:34:30|48.2|47.98|48.15|47.93|48.22|48|48.15|47.93|7
1732710880000|2024-11-27 12:34:40|48.17|47.95|48.18|47.96|48.2|47.98|48.15|47.93|11
1732710890000|2024-11-27 12:34:50|48.17|47.95|48.17|47.95|48.17|47.95|48.15|47.93|8
1732710900000|2024-11-27 12:35:00|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1732710910000|2024-11-27 12:35:10|48.15|47.93|48.06|47.84|48.15|47.93|48.06|47.84|8
1732710920000|2024-11-27 12:35:20|48.05|47.83|48.12|47.9|48.13|47.91|48.05|47.83|9
1732710930000|2024-11-27 12:35:30|48.11|47.89|48.06|47.84|48.11|47.89|48.05|47.83|12
1732710940000|2024-11-27 12:35:40|48.07|47.85|48.07|47.85|48.11|47.89|48.07|47.85|10
1732710950000|2024-11-27 12:35:50|48.08|47.86|48.12|47.9|48.12|47.9|48.08|47.86|7
1732710960000|2024-11-27 12:36:00|48.11|47.89|48.06|47.84|48.11|47.89|48.04|47.82|11
1732710970000|2024-11-27 12:36:10|48.04|47.82|48.08|47.86|48.08|47.86|48.04|47.82|4
1732710980000|2024-11-27 12:36:20|48.06|47.84|48.09|47.87|48.12|47.9|48.06|47.84|13
1732710990000|2024-11-27 12:36:30|48.08|47.86|48.07|47.85|48.09|47.87|48.07|47.85|4
1732711000000|2024-11-27 12:36:40|48.06|47.84|48.08|47.86|48.08|47.86|48.05|47.83|5
1732711010000|2024-11-27 12:36:50|48.09|47.87|48.11|47.89|48.11|47.89|48.09|47.87|3
1732711020000|2024-11-27 12:37:00|48.12|47.9|48.08|47.86|48.12|47.9|48.07|47.85|6
1732711030000|2024-11-27 12:37:10|48.07|47.85|48.08|47.86|48.08|47.86|48.05|47.83|9
1732711040000|2024-11-27 12:37:20|48.07|47.85|48.03|47.81|48.08|47.86|48.01|47.79|13
1732711050000|2024-11-27 12:37:30|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1732711060000|2024-11-27 12:37:40|48.06|47.84|48.08|47.86|48.09|47.87|48.06|47.84|6
1732711070000|2024-11-27 12:37:50|48.07|47.85|48.08|47.86|48.09|47.87|48.07|47.85|5
1732711080000|2024-11-27 12:38:00|48.07|47.85|48.05|47.83|48.07|47.85|48.04|47.82|7
1732711090000|2024-11-27 12:38:10|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732711100000|2024-11-27 12:38:20|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1732711110000|2024-11-27 12:38:30|47.98|47.76|47.97|47.75|48.01|47.79|47.91|47.69|8
1732711120000|2024-11-27 12:38:40|47.98|47.76|48.03|47.81|48.03|47.81|47.98|47.76|5
1732711130000|2024-11-27 12:38:50|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|8
1732711140000|2024-11-27 12:39:00|48.02|47.8|48.05|47.83|48.05|47.83|48.01|47.79|4
1732711150000|2024-11-27 12:39:10|48.06|47.84|48.1|47.88|48.12|47.9|48.05|47.83|8
1732711160000|2024-11-27 12:39:20|48.09|47.87|48.06|47.84|48.09|47.87|48.05|47.83|7
1732711170000|2024-11-27 12:39:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732711180000|2024-11-27 12:39:40|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1732711190000|2024-11-27 12:39:50|48.08|47.86|48.09|47.87|48.1|47.88|48.07|47.85|6
1732711200000|2024-11-27 12:40:00|48.1|47.88|48.19|47.97|48.19|47.97|48.1|47.88|8
1732711210000|2024-11-27 12:40:10|48.2|47.98|48.18|47.96|48.22|48|48.17|47.95|9
1732711220000|2024-11-27 12:40:20|48.19|47.97|48.29|48.07|48.29|48.07|48.19|47.97|7
1732711230000|2024-11-27 12:40:30|48.3|48.08|48.28|48.06|48.3|48.08|48.28|48.06|3
1732711240000|2024-11-27 12:40:40|48.27|48.05|48.29|48.07|48.29|48.07|48.27|48.05|2
1732711250000|2024-11-27 12:40:50|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1732711260000|2024-11-27 12:41:00|48.27|48.05|48.25|48.03|48.27|48.05|48.25|48.03|3
1732711280000|2024-11-27 12:41:20|48.27|48.05|48.29|48.07|48.29|48.07|48.25|48.03|5
1732711290000|2024-11-27 12:41:30|48.3|48.08|48.41|48.19|48.41|48.19|48.3|48.08|5
1732711300000|2024-11-27 12:41:40|48.38|48.16|48.36|48.14|48.38|48.16|48.36|48.14|4
1732711310000|2024-11-27 12:41:50|48.38|48.16|48.42|48.2|48.42|48.2|48.38|48.16|5
1732711320000|2024-11-27 12:42:00|48.41|48.19|48.4|48.18|48.43|48.21|48.38|48.16|9
1732711330000|2024-11-27 12:42:10|48.37|48.15|48.33|48.11|48.38|48.16|48.3|48.08|21
1732711340000|2024-11-27 12:42:20|48.34|48.12|48.34|48.12|48.36|48.14|48.33|48.11|10
1732711350000|2024-11-27 12:42:30|48.33|48.11|48.34|48.12|48.34|48.12|48.32|48.1|4
1732711360000|2024-11-27 12:42:40|48.33|48.11|48.35|48.13|48.35|48.13|48.3|48.08|9
1732711370000|2024-11-27 12:42:50|48.34|48.12|48.32|48.1|48.34|48.12|48.31|48.09|5
1732711380000|2024-11-27 12:43:00|48.3|48.08|48.33|48.11|48.33|48.11|48.3|48.08|3
1732711390000|2024-11-27 12:43:10|48.34|48.12|48.34|48.12|48.34|48.12|48.33|48.11|3
1732711400000|2024-11-27 12:43:20|48.35|48.13|48.42|48.2|48.42|48.2|48.35|48.13|5
1732711410000|2024-11-27 12:43:30|48.4|48.18|48.4|48.18|48.4|48.18|48.39|48.17|3
1732711420000|2024-11-27 12:43:40|48.39|48.17|48.37|48.15|48.39|48.17|48.36|48.14|4
1732711430000|2024-11-27 12:43:50|48.38|48.16|48.38|48.16|48.38|48.16|48.37|48.15|3
1732711440000|2024-11-27 12:44:00|48.37|48.15|48.39|48.17|48.39|48.17|48.37|48.15|7
1732711450000|2024-11-27 12:44:10|48.41|48.19|48.39|48.17|48.41|48.19|48.38|48.16|4
1732711460000|2024-11-27 12:44:20|48.38|48.16|48.38|48.16|48.39|48.17|48.37|48.15|5
1732711490000|2024-11-27 12:44:50|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1732711500000|2024-11-27 12:45:00|48.39|48.17|48.32|48.1|48.39|48.17|48.32|48.1|6
1732711510000|2024-11-27 12:45:10|48.31|48.09|48.26|48.04|48.32|48.1|48.26|48.04|13
1732711520000|2024-11-27 12:45:20|48.27|48.05|48.24|48.02|48.27|48.05|48.21|47.99|7
1732711530000|2024-11-27 12:45:30|48.25|48.03|48.35|48.13|48.37|48.15|48.25|48.03|13
1732711540000|2024-11-27 12:45:40|48.36|48.14|48.37|48.15|48.39|48.17|48.35|48.13|9
1732711550000|2024-11-27 12:45:50|48.35|48.13|48.38|48.16|48.4|48.18|48.35|48.13|6
1732711560000|2024-11-27 12:46:00|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|8
1732711570000|2024-11-27 12:46:10|48.39|48.17|48.43|48.21|48.43|48.21|48.39|48.17|3
1732711580000|2024-11-27 12:46:20|48.44|48.22|48.55|48.33|48.55|48.33|48.44|48.22|8
1732711590000|2024-11-27 12:46:30|48.56|48.34|48.58|48.36|48.58|48.36|48.56|48.34|3
1732711600000|2024-11-27 12:46:40|48.6|48.38|48.64|48.42|48.64|48.42|48.58|48.36|7
1732711610000|2024-11-27 12:46:50|48.65|48.43|48.68|48.46|48.69|48.47|48.65|48.43|4
1732711620000|2024-11-27 12:47:00|48.69|48.47|48.72|48.5|48.72|48.5|48.68|48.46|15
1732711630000|2024-11-27 12:47:10|48.73|48.51|48.69|48.47|48.75|48.53|48.69|48.47|9
1732711640000|2024-11-27 12:47:20|48.71|48.49|48.7|48.48|48.73|48.51|48.67|48.45|16
1732711650000|2024-11-27 12:47:30|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|4
1732711660000|2024-11-27 12:47:40|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|4
1732711670000|2024-11-27 12:47:50|48.73|48.51|48.73|48.51|48.73|48.51|48.72|48.5|3
1732711680000|2024-11-27 12:48:00|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|4
1732711690000|2024-11-27 12:48:10|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1732711700000|2024-11-27 12:48:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1732711710000|2024-11-27 12:48:30|48.75|48.53|48.72|48.5|48.76|48.54|48.72|48.5|6
1732711720000|2024-11-27 12:48:40|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1732711730000|2024-11-27 12:48:50|48.71|48.49|48.66|48.44|48.71|48.49|48.65|48.43|7
1732711740000|2024-11-27 12:49:00|48.67|48.45|48.61|48.39|48.67|48.45|48.61|48.39|9
1732711750000|2024-11-27 12:49:10|48.62|48.4|48.61|48.39|48.62|48.4|48.6|48.38|9
1732711760000|2024-11-27 12:49:20|48.59|48.37|48.59|48.37|48.61|48.39|48.59|48.37|7
1732711770000|2024-11-27 12:49:30|48.58|48.36|48.56|48.34|48.59|48.37|48.56|48.34|6
1732711780000|2024-11-27 12:49:40|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|4
1732711790000|2024-11-27 12:49:50|48.49|48.27|48.54|48.32|48.55|48.33|48.48|48.26|8
1732711800000|2024-11-27 12:50:00|48.53|48.31|48.52|48.3|48.56|48.34|48.52|48.3|8
1732711810000|2024-11-27 12:50:10|48.51|48.29|48.45|48.23|48.51|48.29|48.45|48.23|4
1732711820000|2024-11-27 12:50:20|48.44|48.22|48.45|48.23|48.46|48.24|48.44|48.22|3
1732711830000|2024-11-27 12:50:30|48.46|48.24|48.45|48.23|48.46|48.24|48.43|48.21|8
1732711840000|2024-11-27 12:50:40|48.44|48.22|48.44|48.22|48.45|48.23|48.43|48.21|10
1732711850000|2024-11-27 12:50:50|48.45|48.23|48.44|48.22|48.45|48.23|48.43|48.21|6
1732711860000|2024-11-27 12:51:00|48.45|48.23|48.48|48.26|48.48|48.26|48.45|48.23|7
1732711870000|2024-11-27 12:51:10|48.51|48.29|48.58|48.36|48.58|48.36|48.51|48.29|13
1732711880000|2024-11-27 12:51:20|48.6|48.38|48.6|48.38|48.61|48.39|48.59|48.37|5
1732711890000|2024-11-27 12:51:30|48.61|48.39|48.64|48.42|48.64|48.42|48.61|48.39|3
1732711900000|2024-11-27 12:51:40|48.66|48.44|48.69|48.47|48.69|48.47|48.66|48.44|4
1732711910000|2024-11-27 12:51:50|48.7|48.48|48.68|48.46|48.7|48.48|48.68|48.46|3
1732711920000|2024-11-27 12:52:00|48.69|48.47|48.69|48.47|48.69|48.47|48.67|48.45|7
1732711930000|2024-11-27 12:52:10|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1732711940000|2024-11-27 12:52:20|48.7|48.48|48.73|48.51|48.73|48.51|48.7|48.48|6
1732711950000|2024-11-27 12:52:30|48.75|48.53|48.78|48.56|48.78|48.56|48.75|48.53|6
1732711960000|2024-11-27 12:52:40|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1732711970000|2024-11-27 12:52:50|48.77|48.55|48.72|48.5|48.77|48.55|48.72|48.5|5
1732711980000|2024-11-27 12:53:00|48.71|48.49|48.72|48.5|48.72|48.5|48.69|48.47|7
1732711990000|2024-11-27 12:53:10|48.71|48.49|48.68|48.46|48.71|48.49|48.68|48.46|4
1732712000000|2024-11-27 12:53:20|48.69|48.47|48.71|48.49|48.71|48.49|48.69|48.47|3
1732712010000|2024-11-27 12:53:30|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|4
1732712020000|2024-11-27 12:53:40|48.7|48.48|48.68|48.46|48.7|48.48|48.68|48.46|3
1732712030000|2024-11-27 12:53:50|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1732712040000|2024-11-27 12:54:00|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1732712050000|2024-11-27 12:54:10|48.64|48.42|48.62|48.4|48.64|48.42|48.61|48.39|7
1732712070000|2024-11-27 12:54:30|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1732712080000|2024-11-27 12:54:40|48.61|48.39|48.58|48.36|48.61|48.39|48.57|48.35|6
1732712090000|2024-11-27 12:54:50|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1732712100000|2024-11-27 12:55:00|48.55|48.33|48.52|48.3|48.55|48.33|48.52|48.3|3
1732712110000|2024-11-27 12:55:10|48.51|48.29|48.4|48.18|48.51|48.29|48.38|48.16|15
1732712120000|2024-11-27 12:55:20|48.38|48.16|48.46|48.24|48.46|48.24|48.38|48.16|11
1732712130000|2024-11-27 12:55:30|48.47|48.25|48.51|48.29|48.51|48.29|48.47|48.25|4
1732712150000|2024-11-27 12:55:50|48.46|48.24|48.43|48.21|48.46|48.24|48.43|48.21|3
1732712160000|2024-11-27 12:56:00|48.42|48.2|48.4|48.18|48.43|48.21|48.4|48.18|9
1732712170000|2024-11-27 12:56:10|48.41|48.19|48.45|48.23|48.45|48.23|48.4|48.18|6
1732712180000|2024-11-27 12:56:20|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|2
1732712190000|2024-11-27 12:56:30|48.5|48.28|48.55|48.33|48.55|48.33|48.5|48.28|6
1732712200000|2024-11-27 12:56:40|48.56|48.34|48.6|48.38|48.6|48.38|48.56|48.34|3
1732712220000|2024-11-27 12:57:00|48.59|48.37|48.58|48.36|48.59|48.37|48.57|48.35|3
1732712230000|2024-11-27 12:57:10|48.57|48.35|48.63|48.41|48.63|48.41|48.57|48.35|8
1732712240000|2024-11-27 12:57:20|48.62|48.4|48.63|48.41|48.63|48.41|48.61|48.39|4
1732712250000|2024-11-27 12:57:30|48.62|48.4|48.64|48.42|48.64|48.42|48.62|48.4|8
1732712260000|2024-11-27 12:57:40|48.65|48.43|48.67|48.45|48.67|48.45|48.65|48.43|2
1732712270000|2024-11-27 12:57:50|48.66|48.44|48.66|48.44|48.67|48.45|48.66|48.44|3
1732712280000|2024-11-27 12:58:00|48.65|48.43|48.66|48.44|48.66|48.44|48.63|48.41|8
1732712290000|2024-11-27 12:58:10|48.67|48.45|48.7|48.48|48.7|48.48|48.67|48.45|3
1732712300000|2024-11-27 12:58:20|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1732712320000|2024-11-27 12:58:40|48.71|48.49|48.76|48.54|48.76|48.54|48.71|48.49|8
1732712330000|2024-11-27 12:58:50|48.77|48.55|48.77|48.55|48.77|48.55|48.76|48.54|3
1732712340000|2024-11-27 12:59:00|48.78|48.56|48.74|48.52|48.78|48.56|48.74|48.52|6
1732712350000|2024-11-27 12:59:10|48.75|48.53|48.81|48.59|48.81|48.59|48.75|48.53|2
1732712380000|2024-11-27 12:59:40|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|2
1732712390000|2024-11-27 12:59:50|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1732712400000|2024-11-27 13:00:00|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1732712410000|2024-11-27 13:00:10|48.83|48.61|48.82|48.6|48.87|48.65|48.82|48.6|10
1732712420000|2024-11-27 13:00:20|48.83|48.61|48.76|48.54|48.83|48.61|48.76|48.54|9
1732712430000|2024-11-27 13:00:30|48.78|48.56|48.81|48.59|48.81|48.59|48.75|48.53|10
1732712440000|2024-11-27 13:00:40|48.78|48.56|48.75|48.53|48.78|48.56|48.75|48.53|4
1732712450000|2024-11-27 13:00:50|48.73|48.51|48.66|48.44|48.73|48.51|48.61|48.39|17
1732712460000|2024-11-27 13:01:00|48.67|48.45|48.75|48.53|48.75|48.53|48.67|48.45|8
1732712470000|2024-11-27 13:01:10|48.76|48.54|48.75|48.53|48.76|48.54|48.71|48.49|9
1732712480000|2024-11-27 13:01:20|48.76|48.54|48.84|48.62|48.86|48.64|48.76|48.54|5
1732712490000|2024-11-27 13:01:30|48.82|48.6|48.78|48.56|48.83|48.61|48.78|48.56|6
1732712500000|2024-11-27 13:01:40|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1732712510000|2024-11-27 13:01:50|48.74|48.52|48.81|48.59|48.81|48.59|48.74|48.52|2
1732712520000|2024-11-27 13:02:00|48.83|48.61|48.84|48.62|48.85|48.63|48.82|48.6|6
1732712530000|2024-11-27 13:02:10|48.85|48.63|48.91|48.69|48.92|48.7|48.85|48.63|11
1732712540000|2024-11-27 13:02:20|48.92|48.7|48.98|48.76|48.98|48.76|48.92|48.7|12
1732712550000|2024-11-27 13:02:30|48.99|48.77|48.98|48.76|49|48.78|48.94|48.72|13
1732712560000|2024-11-27 13:02:40|48.97|48.75|49.01|48.79|49.01|48.79|48.88|48.66|21
1732712590000|2024-11-27 13:03:10|49.02|48.8|49.07|48.85|49.07|48.85|49.02|48.8|11
1732712600000|2024-11-27 13:03:20|49.09|48.87|49.12|48.9|49.12|48.9|49.08|48.86|5
1732712610000|2024-11-27 13:03:30|49.13|48.91|49.21|48.99|49.21|48.99|49.13|48.91|6
1732712620000|2024-11-27 13:03:40|49.2|48.98|49.23|49.01|49.23|49.01|49.2|48.98|4
1732712630000|2024-11-27 13:03:50|49.25|49.03|49.32|49.1|49.32|49.1|49.25|49.03|7
1732712640000|2024-11-27 13:04:00|49.29|49.07|49.3|49.08|49.32|49.1|49.24|49.02|20
1732712650000|2024-11-27 13:04:10|49.31|49.09|49.31|49.09|49.32|49.1|49.31|49.09|3
1732712660000|2024-11-27 13:04:20|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1732712670000|2024-11-27 13:04:30|49.27|49.05|49.24|49.02|49.27|49.05|49.24|49.02|5
1732712680000|2024-11-27 13:04:40|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|3
1732712690000|2024-11-27 13:04:50|49.24|49.02|49.23|49.01|49.26|49.04|49.23|49.01|8
1732712700000|2024-11-27 13:05:00|49.24|49.02|49.25|49.03|49.26|49.04|49.23|49.01|11
1732712710000|2024-11-27 13:05:10|49.23|49.01|49.17|48.95|49.25|49.03|49.17|48.95|11
1732712720000|2024-11-27 13:05:20|49.2|48.98|49.18|48.96|49.2|48.98|49.17|48.95|12
1732712730000|2024-11-27 13:05:30|49.22|49|49.32|49.1|49.32|49.1|49.22|49|12
1732712740000|2024-11-27 13:05:40|49.3|49.08|49.26|49.04|49.3|49.08|49.25|49.03|7
1732712750000|2024-11-27 13:05:50|49.27|49.05|49.35|49.13|49.35|49.13|49.27|49.05|6
1732712760000|2024-11-27 13:06:00|49.36|49.14|49.37|49.15|49.38|49.16|49.36|49.14|4
1732712770000|2024-11-27 13:06:10|49.38|49.16|49.52|49.3|49.52|49.3|49.38|49.16|14
1732712780000|2024-11-27 13:06:20|49.53|49.31|49.59|49.37|49.59|49.37|49.53|49.31|8
1732712790000|2024-11-27 13:06:30|49.58|49.36|49.69|49.47|49.69|49.47|49.58|49.36|9
1732712800000|2024-11-27 13:06:40|49.71|49.49|49.71|49.49|49.71|49.49|49.7|49.48|3
1732712810000|2024-11-27 13:06:50|49.72|49.5|49.74|49.52|49.74|49.52|49.71|49.49|8
1732712820000|2024-11-27 13:07:00|49.75|49.53|49.84|49.62|49.84|49.62|49.75|49.53|10
1732712830000|2024-11-27 13:07:10|49.85|49.63|49.86|49.64|49.87|49.65|49.85|49.63|4
1732712840000|2024-11-27 13:07:20|49.85|49.63|49.75|49.53|49.85|49.63|49.73|49.51|14
1732712850000|2024-11-27 13:07:30|49.76|49.54|49.75|49.53|49.78|49.56|49.74|49.52|13
1732712860000|2024-11-27 13:07:40|49.74|49.52|49.65|49.43|49.74|49.52|49.65|49.43|9
1732712870000|2024-11-27 13:07:50|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|7
1732712880000|2024-11-27 13:08:00|49.63|49.41|49.81|49.59|49.81|49.59|49.63|49.41|13
1732712890000|2024-11-27 13:08:10|49.82|49.6|49.79|49.57|49.92|49.7|49.78|49.56|17
1732712900000|2024-11-27 13:08:20|49.81|49.59|49.85|49.63|49.85|49.63|49.77|49.55|10
1732712910000|2024-11-27 13:08:30|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1732712930000|2024-11-27 13:08:50|49.91|49.69|49.86|49.64|49.91|49.69|49.86|49.64|10
1732712940000|2024-11-27 13:09:00|49.87|49.65|50.04|49.82|50.05|49.83|49.86|49.64|14
1732712950000|2024-11-27 13:09:10|50.05|49.83|50.02|49.8|50.07|49.85|50|49.78|13
1732712960000|2024-11-27 13:09:20|50|49.78|49.95|49.73|50|49.78|49.92|49.7|20
1732712970000|2024-11-27 13:09:30|49.97|49.75|49.94|49.72|50.02|49.8|49.94|49.72|13
1732712980000|2024-11-27 13:09:40|49.93|49.71|49.8|49.58|49.96|49.74|49.8|49.58|16
1732712990000|2024-11-27 13:09:50|49.79|49.57|49.73|49.51|49.79|49.57|49.71|49.49|5
1732713000000|2024-11-27 13:10:00|49.76|49.54|49.72|49.5|49.76|49.54|49.71|49.49|9
1732713010000|2024-11-27 13:10:10|49.69|49.47|49.66|49.44|49.73|49.51|49.66|49.44|18
1732713020000|2024-11-27 13:10:20|49.69|49.47|49.59|49.37|49.69|49.47|49.55|49.33|13
1732713030000|2024-11-27 13:10:30|49.6|49.38|49.58|49.36|49.61|49.39|49.54|49.32|17
1732713040000|2024-11-27 13:10:40|49.56|49.34|49.55|49.33|49.56|49.34|49.53|49.31|13
1732713050000|2024-11-27 13:10:50|49.54|49.32|49.55|49.33|49.57|49.35|49.52|49.3|11
1732713060000|2024-11-27 13:11:00|49.54|49.32|49.58|49.36|49.59|49.37|49.53|49.31|15
1732713070000|2024-11-27 13:11:10|49.56|49.34|49.66|49.44|49.68|49.46|49.56|49.34|10
1732713080000|2024-11-27 13:11:20|49.65|49.43|49.57|49.35|49.68|49.46|49.57|49.35|15
1732713090000|2024-11-27 13:11:30|49.58|49.36|49.69|49.47|49.7|49.48|49.58|49.36|7
1732713100000|2024-11-27 13:11:40|49.67|49.45|49.68|49.46|49.69|49.47|49.66|49.44|7
1732713110000|2024-11-27 13:11:50|49.67|49.45|49.67|49.45|49.69|49.47|49.66|49.44|12
1732713120000|2024-11-27 13:12:00|49.66|49.44|49.63|49.41|49.68|49.46|49.61|49.39|17
1732713130000|2024-11-27 13:12:10|49.62|49.4|49.79|49.57|49.81|49.59|49.62|49.4|12
1732713140000|2024-11-27 13:12:20|49.8|49.58|49.82|49.6|49.82|49.6|49.77|49.55|13
1732713150000|2024-11-27 13:12:30|49.81|49.59|49.74|49.52|49.81|49.59|49.71|49.49|15
1732713160000|2024-11-27 13:12:40|49.76|49.54|49.67|49.45|49.8|49.58|49.67|49.45|12
1732713170000|2024-11-27 13:12:50|49.66|49.44|49.67|49.45|49.67|49.45|49.61|49.39|10
1732713180000|2024-11-27 13:13:00|49.66|49.44|49.64|49.42|49.66|49.44|49.62|49.4|6
1732713190000|2024-11-27 13:13:10|49.65|49.43|49.76|49.54|49.76|49.54|49.64|49.42|11
1732713200000|2024-11-27 13:13:20|49.74|49.52|49.74|49.52|49.74|49.52|49.69|49.47|19
1732713210000|2024-11-27 13:13:30|49.73|49.51|49.75|49.53|49.78|49.56|49.73|49.51|8
1732713220000|2024-11-27 13:13:40|49.76|49.54|49.76|49.54|49.77|49.55|49.75|49.53|7
1732713230000|2024-11-27 13:13:50|49.77|49.55|49.76|49.54|49.77|49.55|49.75|49.53|3
1732713240000|2024-11-27 13:14:00|49.75|49.53|49.7|49.48|49.75|49.53|49.7|49.48|4
1732713250000|2024-11-27 13:14:10|49.69|49.47|49.65|49.43|49.69|49.47|49.65|49.43|3
1732713260000|2024-11-27 13:14:20|49.66|49.44|49.65|49.43|49.66|49.44|49.64|49.42|10
1732713270000|2024-11-27 13:14:30|49.64|49.42|49.62|49.4|49.64|49.42|49.62|49.4|3
1732713280000|2024-11-27 13:14:40|49.64|49.42|49.66|49.44|49.66|49.44|49.64|49.42|3
1732713290000|2024-11-27 13:14:50|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|7
1732713300000|2024-11-27 13:15:00|49.68|49.46|49.62|49.4|49.73|49.51|49.62|49.4|16
1732713310000|2024-11-27 13:15:10|49.61|49.39|49.44|49.22|49.61|49.39|49.44|49.22|17
1732713320000|2024-11-27 13:15:20|49.43|49.21|49.49|49.27|49.49|49.27|49.43|49.21|4
1732713330000|2024-11-27 13:15:30|49.48|49.26|49.44|49.22|49.48|49.26|49.41|49.19|22
1732713340000|2024-11-27 13:15:40|49.43|49.21|49.3|49.08|49.43|49.21|49.3|49.08|15
1732713350000|2024-11-27 13:15:50|49.31|49.09|49.32|49.1|49.37|49.15|49.29|49.07|13
1732713360000|2024-11-27 13:16:00|49.34|49.12|49.34|49.12|49.47|49.25|49.31|49.09|18
1732713370000|2024-11-27 13:16:10|49.31|49.09|49.31|49.09|49.34|49.12|49.3|49.08|15
1732713380000|2024-11-27 13:16:20|49.33|49.11|49.3|49.08|49.34|49.12|49.28|49.06|16
1732713390000|2024-11-27 13:16:30|49.29|49.07|49.31|49.09|49.34|49.12|49.29|49.07|15
1732713410000|2024-11-27 13:16:50|49.29|49.07|49.29|49.07|49.3|49.08|49.29|49.07|3
1732713420000|2024-11-27 13:17:00|49.3|49.08|49.26|49.04|49.3|49.08|49.26|49.04|5
1732713430000|2024-11-27 13:17:10|49.25|49.03|49.29|49.07|49.3|49.08|49.25|49.03|9
1732713440000|2024-11-27 13:17:20|49.27|49.05|49.28|49.06|49.28|49.06|49.25|49.03|9
1732713450000|2024-11-27 13:17:30|49.26|49.04|49.27|49.05|49.28|49.06|49.25|49.03|10
1732713460000|2024-11-27 13:17:40|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1732713480000|2024-11-27 13:18:00|49.2|48.98|49.2|48.98|49.2|48.98|49.17|48.95|8
1732713490000|2024-11-27 13:18:10|49.21|48.99|49.18|48.96|49.21|48.99|49.18|48.96|5
1732713500000|2024-11-27 13:18:20|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|3
1732713510000|2024-11-27 13:18:30|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|2
1732713520000|2024-11-27 13:18:40|49.18|48.96|49.22|49|49.23|49.01|49.17|48.95|6
1732713530000|2024-11-27 13:18:50|49.26|49.04|49.29|49.07|49.29|49.07|49.26|49.04|4
1732713540000|2024-11-27 13:19:00|49.28|49.06|49.22|49|49.28|49.06|49.21|48.99|13
1732713550000|2024-11-27 13:19:10|49.25|49.03|49.2|48.98|49.25|49.03|49.15|48.93|17
1732713560000|2024-11-27 13:19:20|49.16|48.94|49.19|48.97|49.19|48.97|49.16|48.94|3
1732713570000|2024-11-27 13:19:30|49.2|48.98|49.22|49|49.22|49|49.2|48.98|3
1732713580000|2024-11-27 13:19:40|49.21|48.99|49.21|48.99|49.21|48.99|49.19|48.97|6
1732713590000|2024-11-27 13:19:50|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1732713600000|2024-11-27 13:20:00|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1732713610000|2024-11-27 13:20:10|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1732713620000|2024-11-27 13:20:20|49.17|48.95|49.21|48.99|49.21|48.99|49.17|48.95|4
1732713630000|2024-11-27 13:20:30|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1732713640000|2024-11-27 13:20:40|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1732713650000|2024-11-27 13:20:50|49.2|48.98|49.14|48.92|49.2|48.98|49.14|48.92|5
1732713660000|2024-11-27 13:21:00|49.16|48.94|49.04|48.82|49.16|48.94|49.03|48.81|15
1732713670000|2024-11-27 13:21:10|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|3
1732713680000|2024-11-27 13:21:20|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1732713690000|2024-11-27 13:21:30|49.09|48.87|49.06|48.84|49.09|48.87|49.06|48.84|8
1732713700000|2024-11-27 13:21:40|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1732713710000|2024-11-27 13:21:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1732713720000|2024-11-27 13:22:00|49.12|48.9|49.11|48.89|49.18|48.96|49.11|48.89|6
1732713730000|2024-11-27 13:22:10|49.15|48.93|49.24|49.02|49.24|49.02|49.15|48.93|8
1732713750000|2024-11-27 13:22:30|49.25|49.03|49.29|49.07|49.29|49.07|49.25|49.03|3
1732713760000|2024-11-27 13:22:40|49.3|49.08|49.32|49.1|49.32|49.1|49.3|49.08|3
1732713770000|2024-11-27 13:22:50|49.27|49.05|49.3|49.08|49.3|49.08|49.27|49.05|5
1732713780000|2024-11-27 13:23:00|49.28|49.06|49.25|49.03|49.28|49.06|49.25|49.03|4
1732713790000|2024-11-27 13:23:10|49.26|49.04|49.26|49.04|49.26|49.04|49.22|49|6
1732713800000|2024-11-27 13:23:20|49.27|49.05|49.25|49.03|49.27|49.05|49.25|49.03|3
1732713810000|2024-11-27 13:23:30|49.26|49.04|49.3|49.08|49.31|49.09|49.26|49.04|5
1732713820000|2024-11-27 13:23:40|49.31|49.09|49.3|49.08|49.32|49.1|49.3|49.08|5
1732713830000|2024-11-27 13:23:50|49.29|49.07|49.27|49.05|49.29|49.07|49.27|49.05|2
1732713840000|2024-11-27 13:24:00|49.28|49.06|49.28|49.06|49.3|49.08|49.27|49.05|4
1732713850000|2024-11-27 13:24:10|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1732713860000|2024-11-27 13:24:20|49.27|49.05|49.28|49.06|49.28|49.06|49.27|49.05|4
1732713870000|2024-11-27 13:24:30|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1732713880000|2024-11-27 13:24:40|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1732713900000|2024-11-27 13:25:00|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732713910000|2024-11-27 13:25:10|49.28|49.06|49.27|49.05|49.28|49.06|49.26|49.04|4
1732713920000|2024-11-27 13:25:20|49.31|49.09|49.28|49.06|49.31|49.09|49.28|49.06|2
1732713930000|2024-11-27 13:25:30|49.26|49.04|49.26|49.04|49.26|49.04|49.25|49.03|3
1732713940000|2024-11-27 13:25:40|49.27|49.05|49.45|49.23|49.45|49.23|49.27|49.05|12
1732713950000|2024-11-27 13:25:50|49.46|49.24|49.51|49.29|49.51|49.29|49.46|49.24|4
1732713960000|2024-11-27 13:26:00|49.5|49.28|49.49|49.27|49.5|49.28|49.48|49.26|4
1732713970000|2024-11-27 13:26:10|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1732713980000|2024-11-27 13:26:20|49.52|49.3|49.59|49.37|49.59|49.37|49.52|49.3|6
1732713990000|2024-11-27 13:26:30|49.6|49.38|49.57|49.35|49.61|49.39|49.57|49.35|5
1732714000000|2024-11-27 13:26:40|49.56|49.34|49.51|49.29|49.56|49.34|49.51|49.29|5
1732714050000|2024-11-27 13:27:30|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1732714060000|2024-11-27 13:27:40|49.44|49.22|49.51|49.29|49.51|49.29|49.39|49.17|10
1732714070000|2024-11-27 13:27:50|49.53|49.31|49.54|49.32|49.54|49.32|49.49|49.27|8
1732714080000|2024-11-27 13:28:00|49.53|49.31|49.57|49.35|49.6|49.38|49.53|49.31|9
1732714090000|2024-11-27 13:28:10|49.6|49.38|49.6|49.38|49.61|49.39|49.6|49.38|3
1732714100000|2024-11-27 13:28:20|49.61|49.39|49.72|49.5|49.72|49.5|49.61|49.39|9
1732714110000|2024-11-27 13:28:30|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1732714120000|2024-11-27 13:28:40|49.68|49.46|49.7|49.48|49.7|49.48|49.68|49.46|3
1732714130000|2024-11-27 13:28:50|49.71|49.49|49.76|49.54|49.76|49.54|49.71|49.49|2
1732714140000|2024-11-27 13:29:00|49.75|49.53|49.78|49.56|49.78|49.56|49.75|49.53|3
1732714150000|2024-11-27 13:29:10|49.79|49.57|49.81|49.59|49.84|49.62|49.79|49.57|6
1732714160000|2024-11-27 13:29:20|49.82|49.6|49.91|49.69|49.91|49.69|49.82|49.6|4
1732714220000|2024-11-27 13:30:20|49.84|49.62|49.89|49.67|49.89|49.67|49.81|49.59|11
1732714230000|2024-11-27 13:30:30|49.91|49.69|50.01|49.79|50.01|49.79|49.91|49.69|6
1732714240000|2024-11-27 13:30:40|50|49.78|49.97|49.75|50|49.78|49.97|49.75|3
1732714250000|2024-11-27 13:30:50|49.95|49.73|49.9|49.68|49.95|49.73|49.9|49.68|6
1732714260000|2024-11-27 13:31:00|49.89|49.67|49.76|49.54|49.89|49.67|49.76|49.54|7
1732714270000|2024-11-27 13:31:10|49.75|49.53|49.65|49.43|49.91|49.69|49.64|49.42|14
1732714280000|2024-11-27 13:31:20|49.6|49.38|49.6|49.38|49.62|49.4|49.6|49.38|4
1732714290000|2024-11-27 13:31:30|49.61|49.39|49.66|49.44|49.66|49.44|49.6|49.38|9
1732714300000|2024-11-27 13:31:40|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732714310000|2024-11-27 13:31:50|49.61|49.39|49.67|49.45|49.67|49.45|49.61|49.39|4
1732714320000|2024-11-27 13:32:00|49.68|49.46|49.73|49.51|49.73|49.51|49.67|49.45|9
1732714330000|2024-11-27 13:32:10|49.74|49.52|49.73|49.51|49.74|49.52|49.71|49.49|7
1732714340000|2024-11-27 13:32:20|49.71|49.49|49.61|49.39|49.71|49.49|49.61|49.39|9
1732714350000|2024-11-27 13:32:30|49.6|49.38|49.66|49.44|49.67|49.45|49.6|49.38|8
1732714360000|2024-11-27 13:32:40|49.67|49.45|49.68|49.46|49.69|49.47|49.67|49.45|6
1732714380000|2024-11-27 13:33:00|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732714390000|2024-11-27 13:33:10|49.7|49.48|49.7|49.48|49.71|49.49|49.7|49.48|3
1732714400000|2024-11-27 13:33:20|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|4
1732714410000|2024-11-27 13:33:30|49.76|49.54|49.83|49.61|49.83|49.61|49.76|49.54|3
1732714420000|2024-11-27 13:33:40|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|6
1732714430000|2024-11-27 13:33:50|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1732714440000|2024-11-27 13:34:00|49.89|49.67|49.86|49.64|49.89|49.67|49.86|49.64|5
1732714450000|2024-11-27 13:34:10|49.87|49.65|49.84|49.62|49.87|49.65|49.83|49.61|6
1732714460000|2024-11-27 13:34:20|49.83|49.61|49.79|49.57|49.83|49.61|49.79|49.57|3
1732714470000|2024-11-27 13:34:30|49.78|49.56|49.75|49.53|49.78|49.56|49.75|49.53|3
1732714480000|2024-11-27 13:34:40|49.74|49.52|49.73|49.51|49.74|49.52|49.7|49.48|4
1732714500000|2024-11-27 13:35:00|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1732714510000|2024-11-27 13:35:10|49.75|49.53|49.75|49.53|49.76|49.54|49.74|49.52|5
1732714520000|2024-11-27 13:35:20|49.77|49.55|49.78|49.56|49.81|49.59|49.77|49.55|6
1732714530000|2024-11-27 13:35:30|49.77|49.55|49.79|49.57|49.79|49.57|49.77|49.55|4
1732714540000|2024-11-27 13:35:40|49.78|49.56|49.76|49.54|49.78|49.56|49.76|49.54|3
1732714550000|2024-11-27 13:35:50|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|2
1732714560000|2024-11-27 13:36:00|49.79|49.57|49.98|49.76|49.98|49.76|49.79|49.57|13
1732714570000|2024-11-27 13:36:10|49.99|49.77|50.09|49.87|50.09|49.87|49.99|49.77|14
1732714580000|2024-11-27 13:36:20|50.08|49.86|50.08|49.86|50.09|49.87|50.08|49.86|3
1732714590000|2024-11-27 13:36:30|50.09|49.87|50.04|49.82|50.09|49.87|50.02|49.8|11
1732714600000|2024-11-27 13:36:40|50.05|49.83|50.01|49.79|50.07|49.85|50.01|49.79|5
1732714610000|2024-11-27 13:36:50|50|49.78|49.87|49.65|50|49.78|49.87|49.65|11
1732714620000|2024-11-27 13:37:00|49.91|49.69|49.81|49.59|49.91|49.69|49.81|49.59|11
1732714630000|2024-11-27 13:37:10|49.82|49.6|49.86|49.64|49.86|49.64|49.82|49.6|2
1732714650000|2024-11-27 13:37:30|49.91|49.69|49.94|49.72|49.94|49.72|49.91|49.69|4
1732714660000|2024-11-27 13:37:40|49.95|49.73|49.99|49.77|49.99|49.77|49.95|49.73|6
1732714670000|2024-11-27 13:37:50|49.98|49.76|49.99|49.77|49.99|49.77|49.98|49.76|2
1732714680000|2024-11-27 13:38:00|49.98|49.76|49.86|49.64|49.98|49.76|49.86|49.64|7
1732714690000|2024-11-27 13:38:10|49.85|49.63|49.83|49.61|49.85|49.63|49.79|49.57|16
1732714700000|2024-11-27 13:38:20|49.84|49.62|49.89|49.67|49.91|49.69|49.84|49.62|6
1732714710000|2024-11-27 13:38:30|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1732714720000|2024-11-27 13:38:40|49.89|49.67|49.81|49.59|49.89|49.67|49.8|49.58|9
1732714730000|2024-11-27 13:38:50|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1732714740000|2024-11-27 13:39:00|49.84|49.62|49.85|49.63|49.86|49.64|49.83|49.61|6
1732714750000|2024-11-27 13:39:10|49.86|49.64|49.85|49.63|49.86|49.64|49.83|49.61|4
1732714760000|2024-11-27 13:39:20|49.84|49.62|49.82|49.6|49.84|49.62|49.82|49.6|4
1732714770000|2024-11-27 13:39:30|49.81|49.59|49.77|49.55|49.83|49.61|49.76|49.54|8
1732714780000|2024-11-27 13:39:40|49.76|49.54|49.71|49.49|49.76|49.54|49.71|49.49|8
1732714790000|2024-11-27 13:39:50|49.72|49.5|49.69|49.47|49.72|49.5|49.69|49.47|4
1732714800000|2024-11-27 13:40:00|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|5
1732714810000|2024-11-27 13:40:10|49.67|49.45|49.75|49.53|49.75|49.53|49.66|49.44|9
1732714820000|2024-11-27 13:40:20|49.76|49.54|49.85|49.63|49.85|49.63|49.76|49.54|11
1732714830000|2024-11-27 13:40:30|49.86|49.64|49.87|49.65|49.87|49.65|49.85|49.63|3
1732714840000|2024-11-27 13:40:40|49.9|49.68|49.91|49.69|49.98|49.76|49.9|49.68|10
1732714850000|2024-11-27 13:40:50|49.9|49.68|49.92|49.7|49.92|49.7|49.9|49.68|3
1732714860000|2024-11-27 13:41:00|49.93|49.71|50|49.78|50|49.78|49.93|49.71|6
1732714870000|2024-11-27 13:41:10|50.1|49.88|49.99|49.77|50.1|49.88|49.98|49.76|10
1732714880000|2024-11-27 13:41:20|49.98|49.76|49.92|49.7|49.98|49.76|49.92|49.7|9
1732714890000|2024-11-27 13:41:30|49.91|49.69|49.88|49.66|49.91|49.69|49.88|49.66|4
1732714900000|2024-11-27 13:41:40|49.87|49.65|49.87|49.65|49.89|49.67|49.87|49.65|4
1732714920000|2024-11-27 13:42:00|49.86|49.64|49.72|49.5|49.86|49.64|49.72|49.5|7
1732714930000|2024-11-27 13:42:10|49.71|49.49|49.81|49.59|49.81|49.59|49.71|49.49|6
1732714940000|2024-11-27 13:42:20|49.82|49.6|49.84|49.62|49.84|49.62|49.82|49.6|3
1732714950000|2024-11-27 13:42:30|49.86|49.64|49.88|49.66|49.88|49.66|49.86|49.64|3
1732714960000|2024-11-27 13:42:40|49.89|49.67|49.91|49.69|49.91|49.69|49.89|49.67|3
1732714970000|2024-11-27 13:42:50|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1732714980000|2024-11-27 13:43:00|49.97|49.75|49.99|49.77|49.99|49.77|49.96|49.74|4
1732714990000|2024-11-27 13:43:10|49.96|49.74|49.95|49.73|49.97|49.75|49.95|49.73|10
1732715000000|2024-11-27 13:43:20|49.92|49.7|49.88|49.66|49.92|49.7|49.86|49.64|6
1732715010000|2024-11-27 13:43:30|49.87|49.65|49.9|49.68|49.9|49.68|49.87|49.65|3
1732715020000|2024-11-27 13:43:40|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1732715030000|2024-11-27 13:43:50|49.9|49.68|49.88|49.66|49.9|49.68|49.88|49.66|2
1732715040000|2024-11-27 13:44:00|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|2
1732715050000|2024-11-27 13:44:10|49.89|49.67|49.81|49.59|49.89|49.67|49.81|49.59|10
1732715060000|2024-11-27 13:44:20|49.79|49.57|49.74|49.52|49.79|49.57|49.73|49.51|6
1732715070000|2024-11-27 13:44:30|49.78|49.56|49.78|49.56|49.8|49.58|49.78|49.56|3
1732715080000|2024-11-27 13:44:40|49.8|49.58|49.8|49.58|49.8|49.58|49.78|49.56|3
1732715090000|2024-11-27 13:44:50|49.81|49.59|49.91|49.69|49.91|49.69|49.81|49.59|10
1732715100000|2024-11-27 13:45:00|49.93|49.71|49.93|49.71|49.94|49.72|49.9|49.68|6
1732715110000|2024-11-27 13:45:10|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1732715130000|2024-11-27 13:45:30|49.95|49.73|49.95|49.73|49.96|49.74|49.95|49.73|3
1732715140000|2024-11-27 13:45:40|49.96|49.74|50.07|49.85|50.07|49.85|49.95|49.73|13
1732715150000|2024-11-27 13:45:50|50.06|49.84|50.07|49.85|50.09|49.87|50.06|49.84|5
1732715160000|2024-11-27 13:46:00|50.09|49.87|50.04|49.82|50.09|49.87|50.03|49.81|7
1732715170000|2024-11-27 13:46:10|50.05|49.83|50.12|49.9|50.12|49.9|50.05|49.83|10
1732715180000|2024-11-27 13:46:20|50.11|49.89|50.13|49.91|50.13|49.91|50.11|49.89|5
1732715190000|2024-11-27 13:46:30|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1732715200000|2024-11-27 13:46:40|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1732715210000|2024-11-27 13:46:50|50.11|49.89|50.03|49.81|50.11|49.89|50.03|49.81|6
1732715220000|2024-11-27 13:47:00|50.01|49.79|50.01|49.79|50.03|49.81|50.01|49.79|9
1732715230000|2024-11-27 13:47:10|49.98|49.76|50.02|49.8|50.03|49.81|49.96|49.74|7
1732715240000|2024-11-27 13:47:20|50.03|49.81|49.99|49.77|50.05|49.83|49.99|49.77|7
1732715250000|2024-11-27 13:47:30|50|49.78|50.01|49.79|50.03|49.81|50|49.78|4
1732715260000|2024-11-27 13:47:40|50|49.78|50.01|49.79|50.01|49.79|50|49.78|4
1732715270000|2024-11-27 13:47:50|50.02|49.8|50|49.78|50.02|49.8|50|49.78|3
1732715280000|2024-11-27 13:48:00|50.01|49.79|50.01|49.79|50.01|49.79|50|49.78|3
1732715290000|2024-11-27 13:48:10|50|49.78|49.99|49.77|50|49.78|49.97|49.75|7
1732715300000|2024-11-27 13:48:20|50|49.78|50.01|49.79|50.02|49.8|49.99|49.77|6
1732715310000|2024-11-27 13:48:30|50.05|49.83|50.06|49.84|50.06|49.84|50.04|49.82|4
1732715320000|2024-11-27 13:48:40|50.07|49.85|50.09|49.87|50.1|49.88|50.04|49.82|9
1732715330000|2024-11-27 13:48:50|50.1|49.88|50.12|49.9|50.12|49.9|50.1|49.88|3
1732715340000|2024-11-27 13:49:00|50.11|49.89|50.19|49.97|50.2|49.98|50.11|49.89|9
1732715350000|2024-11-27 13:49:10|50.18|49.96|50.1|49.88|50.18|49.96|50.07|49.85|12
1732715360000|2024-11-27 13:49:20|50.09|49.87|50.12|49.9|50.12|49.9|50.09|49.87|3
1732715370000|2024-11-27 13:49:30|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1732715380000|2024-11-27 13:49:40|50.1|49.88|50.08|49.86|50.1|49.88|50.08|49.86|2
1732715400000|2024-11-27 13:50:00|50.07|49.85|50.11|49.89|50.11|49.89|50.07|49.85|3
1732715410000|2024-11-27 13:50:10|50.1|49.88|50.07|49.85|50.1|49.88|50.07|49.85|3
1732715420000|2024-11-27 13:50:20|50.08|49.86|50.12|49.9|50.12|49.9|50.08|49.86|7
1732715430000|2024-11-27 13:50:30|50.11|49.89|50.15|49.93|50.15|49.93|50.11|49.89|4
1732715440000|2024-11-27 13:50:40|50.17|49.95|50.27|50.05|50.27|50.05|50.17|49.95|6
1732715450000|2024-11-27 13:50:50|50.29|50.07|50.32|50.1|50.33|50.11|50.29|50.07|6
1732715460000|2024-11-27 13:51:00|50.3|50.08|50.37|50.15|50.37|50.15|50.28|50.06|10
1732715470000|2024-11-27 13:51:10|50.38|50.16|50.49|50.27|50.49|50.27|50.38|50.16|8
1732715480000|2024-11-27 13:51:20|50.5|50.28|50.52|50.3|50.56|50.34|50.49|50.27|15
1732715490000|2024-11-27 13:51:30|50.55|50.33|50.58|50.36|50.59|50.37|50.55|50.33|8
1732715500000|2024-11-27 13:51:40|50.59|50.37|50.63|50.41|50.63|50.41|50.59|50.37|4
1732715510000|2024-11-27 13:51:50|50.61|50.39|50.54|50.32|50.61|50.39|50.53|50.31|4
1732715520000|2024-11-27 13:52:00|50.57|50.35|50.54|50.32|50.59|50.37|50.54|50.32|7
1732715530000|2024-11-27 13:52:10|50.55|50.33|50.57|50.35|50.58|50.36|50.54|50.32|5
1732715540000|2024-11-27 13:52:20|50.6|50.38|50.62|50.4|50.62|50.4|50.6|50.38|3
1732715550000|2024-11-27 13:52:30|50.61|50.39|50.63|50.41|50.63|50.41|50.59|50.37|4
1732715560000|2024-11-27 13:52:40|50.64|50.42|50.55|50.33|50.64|50.42|50.55|50.33|7
1732715570000|2024-11-27 13:52:50|50.56|50.34|50.59|50.37|50.59|50.37|50.54|50.32|7
1732715580000|2024-11-27 13:53:00|50.58|50.36|50.59|50.37|50.62|50.4|50.58|50.36|8
1732715590000|2024-11-27 13:53:10|50.57|50.35|50.56|50.34|50.57|50.35|50.54|50.32|7
1732715600000|2024-11-27 13:53:20|50.57|50.35|50.55|50.33|50.57|50.35|50.55|50.33|3
1732715610000|2024-11-27 13:53:30|50.56|50.34|50.5|50.28|50.56|50.34|50.5|50.28|6
1732715620000|2024-11-27 13:53:40|50.49|50.27|50.39|50.17|50.49|50.27|50.39|50.17|10
1732715630000|2024-11-27 13:53:50|50.38|50.16|50.39|50.17|50.39|50.17|50.37|50.15|4
1732715640000|2024-11-27 13:54:00|50.38|50.16|50.34|50.12|50.38|50.16|50.34|50.12|5
1732715650000|2024-11-27 13:54:10|50.32|50.1|50.27|50.05|50.34|50.12|50.27|50.05|13
1732715660000|2024-11-27 13:54:20|50.26|50.04|50.16|49.94|50.26|50.04|50.16|49.94|9
1732715670000|2024-11-27 13:54:30|50.15|49.93|50.15|49.93|50.16|49.94|50.14|49.92|5
1732715680000|2024-11-27 13:54:40|50.16|49.94|50.31|50.09|50.31|50.09|50.16|49.94|10
1732715690000|2024-11-27 13:54:50|50.32|50.1|50.25|50.03|50.32|50.1|50.25|50.03|7
1732715700000|2024-11-27 13:55:00|50.26|50.04|50.25|50.03|50.26|50.04|50.25|50.03|4
1732715710000|2024-11-27 13:55:10|50.24|50.02|50.17|49.95|50.24|50.02|50.17|49.95|5
1732715720000|2024-11-27 13:55:20|50.18|49.96|50.34|50.12|50.34|50.12|50.18|49.96|12
1732715740000|2024-11-27 13:55:40|50.33|50.11|50.32|50.1|50.34|50.12|50.32|50.1|4
1732715750000|2024-11-27 13:55:50|50.33|50.11|50.36|50.14|50.37|50.15|50.33|50.11|6
1732715760000|2024-11-27 13:56:00|50.37|50.15|50.35|50.13|50.41|50.19|50.35|50.13|9
1732715770000|2024-11-27 13:56:10|50.34|50.12|50.39|50.17|50.39|50.17|50.34|50.12|9
1732715780000|2024-11-27 13:56:20|50.38|50.16|50.32|50.1|50.39|50.17|50.31|50.09|7
1732715790000|2024-11-27 13:56:30|50.31|50.09|50.36|50.14|50.36|50.14|50.31|50.09|4
1732715800000|2024-11-27 13:56:40|50.37|50.15|50.32|50.1|50.37|50.15|50.32|50.1|4
1732715810000|2024-11-27 13:56:50|50.33|50.11|50.3|50.08|50.34|50.12|50.3|50.08|10
1732715820000|2024-11-27 13:57:00|50.32|50.1|50.3|50.08|50.32|50.1|50.3|50.08|3
1732715830000|2024-11-27 13:57:10|50.29|50.07|50.3|50.08|50.31|50.09|50.28|50.06|6
1732715840000|2024-11-27 13:57:20|50.31|50.09|50.36|50.14|50.36|50.14|50.3|50.08|7
1732715850000|2024-11-27 13:57:30|50.35|50.13|50.37|50.15|50.37|50.15|50.35|50.13|3
1732715860000|2024-11-27 13:57:40|50.38|50.16|50.45|50.23|50.45|50.23|50.38|50.16|5
1732715870000|2024-11-27 13:57:50|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|4
1732715880000|2024-11-27 13:58:00|50.49|50.27|50.6|50.38|50.6|50.38|50.49|50.27|9
1732715890000|2024-11-27 13:58:10|50.56|50.34|50.54|50.32|50.58|50.36|50.54|50.32|5
1732715900000|2024-11-27 13:58:20|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|4
1732715910000|2024-11-27 13:58:30|50.55|50.33|50.54|50.32|50.59|50.37|50.54|50.32|6
1732715920000|2024-11-27 13:58:40|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1732715930000|2024-11-27 13:58:50|50.54|50.32|50.54|50.32|50.55|50.33|50.54|50.32|3
1732715940000|2024-11-27 13:59:00|50.55|50.33|50.54|50.32|50.55|50.33|50.53|50.31|4
1732715950000|2024-11-27 13:59:10|50.53|50.31|50.52|50.3|50.54|50.32|50.51|50.29|7
1732715960000|2024-11-27 13:59:20|50.51|50.29|50.42|50.2|50.51|50.29|50.42|50.2|10
1732715970000|2024-11-27 13:59:30|50.41|50.19|50.38|50.16|50.41|50.19|50.37|50.15|10
1732715980000|2024-11-27 13:59:40|50.39|50.17|50.37|50.15|50.39|50.17|50.35|50.13|5
1732715990000|2024-11-27 13:59:50|50.38|50.16|50.39|50.17|50.4|50.18|50.38|50.16|8
1732716000000|2024-11-27 14:00:00|50.44|50.22|50.35|50.13|50.44|50.22|50.35|50.13|9
1732716010000|2024-11-27 14:00:10|50.34|50.12|50.36|50.14|50.36|50.14|50.34|50.12|3
1732716020000|2024-11-27 14:00:20|50.34|50.12|50.32|50.1|50.35|50.13|50.32|50.1|5
1732716030000|2024-11-27 14:00:30|50.31|50.09|50.25|50.03|50.31|50.09|50.25|50.03|5
1732716040000|2024-11-27 14:00:40|50.24|50.02|50.23|50.01|50.24|50.02|50.22|50|6
1732716050000|2024-11-27 14:00:50|50.25|50.03|50.32|50.1|50.32|50.1|50.22|50|7
1732716060000|2024-11-27 14:01:00|50.33|50.11|50.24|50.02|50.35|50.13|50.24|50.02|12
1732716070000|2024-11-27 14:01:10|50.23|50.01|50.21|49.99|50.23|50.01|50.2|49.98|5
1732716080000|2024-11-27 14:01:20|50.18|49.96|50.27|50.05|50.27|50.05|50.18|49.96|6
1732716090000|2024-11-27 14:01:30|50.26|50.04|50.28|50.06|50.28|50.06|50.24|50.02|6
1732716100000|2024-11-27 14:01:40|50.29|50.07|50.33|50.11|50.34|50.12|50.28|50.06|10
1732716110000|2024-11-27 14:01:50|50.34|50.12|50.36|50.14|50.36|50.14|50.32|50.1|7
1732716120000|2024-11-27 14:02:00|50.37|50.15|50.38|50.16|50.38|50.16|50.35|50.13|9
1732716130000|2024-11-27 14:02:10|50.39|50.17|50.39|50.17|50.39|50.17|50.38|50.16|3
1732716140000|2024-11-27 14:02:20|50.37|50.15|50.33|50.11|50.38|50.16|50.33|50.11|7
1732716150000|2024-11-27 14:02:30|50.27|50.05|50.22|50|50.27|50.05|50.21|49.99|8
1732716160000|2024-11-27 14:02:40|50.21|49.99|50.31|50.09|50.31|50.09|50.21|49.99|5
1732716170000|2024-11-27 14:02:50|50.32|50.1|50.45|50.23|50.45|50.23|50.32|50.1|9
1732716180000|2024-11-27 14:03:00|50.46|50.24|50.55|50.33|50.57|50.35|50.46|50.24|11
1732716190000|2024-11-27 14:03:10|50.56|50.34|50.63|50.41|50.63|50.41|50.56|50.34|4
1732716200000|2024-11-27 14:03:20|50.62|50.4|50.53|50.31|50.63|50.41|50.53|50.31|10
1732716210000|2024-11-27 14:03:30|50.55|50.33|50.57|50.35|50.57|50.35|50.53|50.31|9
1732716220000|2024-11-27 14:03:40|50.58|50.36|50.56|50.34|50.58|50.36|50.52|50.3|5
1732716230000|2024-11-27 14:03:50|50.57|50.35|50.49|50.27|50.62|50.4|50.49|50.27|13
1732716240000|2024-11-27 14:04:00|50.48|50.26|50.42|50.2|50.48|50.26|50.42|50.2|10
1732716250000|2024-11-27 14:04:10|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|4
1732716260000|2024-11-27 14:04:20|50.41|50.19|50.35|50.13|50.41|50.19|50.34|50.12|10
1732716270000|2024-11-27 14:04:30|50.38|50.16|50.45|50.23|50.46|50.24|50.38|50.16|7
1732716280000|2024-11-27 14:04:40|50.46|50.24|50.46|50.24|50.46|50.24|50.44|50.22|5
1732716290000|2024-11-27 14:04:50|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1732716300000|2024-11-27 14:05:00|50.47|50.25|50.46|50.24|50.47|50.25|50.42|50.2|7
1732716310000|2024-11-27 14:05:10|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|4
1732716320000|2024-11-27 14:05:20|50.47|50.25|50.51|50.29|50.51|50.29|50.47|50.25|8
1732716330000|2024-11-27 14:05:30|50.55|50.33|50.62|50.4|50.62|50.4|50.55|50.33|7
1732716340000|2024-11-27 14:05:40|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1732716350000|2024-11-27 14:05:50|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1732716360000|2024-11-27 14:06:00|50.65|50.43|50.55|50.33|50.72|50.5|50.55|50.33|13
1732716370000|2024-11-27 14:06:10|50.51|50.29|50.55|50.33|50.55|50.33|50.46|50.24|8
1732716380000|2024-11-27 14:06:20|50.47|50.25|50.54|50.32|50.54|50.32|50.47|50.25|8
1732716390000|2024-11-27 14:06:30|50.58|50.36|50.58|50.36|50.58|50.36|50.57|50.35|3
1732716400000|2024-11-27 14:06:40|50.59|50.37|50.53|50.31|50.59|50.37|50.53|50.31|10
1732716410000|2024-11-27 14:06:50|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1732716420000|2024-11-27 14:07:00|50.53|50.31|50.64|50.42|50.66|50.44|50.52|50.3|11
1732716430000|2024-11-27 14:07:10|50.65|50.43|50.55|50.33|50.65|50.43|50.55|50.33|8
1732716440000|2024-11-27 14:07:20|50.56|50.34|50.54|50.32|50.58|50.36|50.54|50.32|4
1732716450000|2024-11-27 14:07:30|50.64|50.42|50.57|50.35|50.64|50.42|50.56|50.34|4
1732716460000|2024-11-27 14:07:40|50.55|50.33|50.51|50.29|50.55|50.33|50.5|50.28|5
1732716470000|2024-11-27 14:07:50|50.5|50.28|50.48|50.26|50.5|50.28|50.48|50.26|2
1732716480000|2024-11-27 14:08:00|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|9
1732716490000|2024-11-27 14:08:10|50.5|50.28|50.55|50.33|50.56|50.34|50.5|50.28|5
1732716500000|2024-11-27 14:08:20|50.54|50.32|50.51|50.29|50.54|50.32|50.51|50.29|4
1732716510000|2024-11-27 14:08:30|50.48|50.26|50.36|50.14|50.48|50.26|50.36|50.14|7
1732716520000|2024-11-27 14:08:40|50.37|50.15|50.35|50.13|50.37|50.15|50.33|50.11|6
1732716530000|2024-11-27 14:08:50|50.34|50.12|50.34|50.12|50.35|50.13|50.34|50.12|3
1732716540000|2024-11-27 14:09:00|50.35|50.13|50.37|50.15|50.41|50.19|50.35|50.13|11
1732716550000|2024-11-27 14:09:10|50.36|50.14|50.4|50.18|50.4|50.18|50.36|50.14|3
1732716560000|2024-11-27 14:09:20|50.39|50.17|50.34|50.12|50.39|50.17|50.34|50.12|5
1732716570000|2024-11-27 14:09:30|50.32|50.1|50.28|50.06|50.32|50.1|50.27|50.05|6
1732716580000|2024-11-27 14:09:40|50.27|50.05|50.28|50.06|50.36|50.14|50.27|50.05|8
1732716590000|2024-11-27 14:09:50|50.34|50.12|50.34|50.12|50.35|50.13|50.34|50.12|5
1732716600000|2024-11-27 14:10:00|50.33|50.11|50.33|50.11|50.34|50.12|50.32|50.1|5
1732716610000|2024-11-27 14:10:10|50.34|50.12|50.37|50.15|50.37|50.15|50.33|50.11|4
1732716620000|2024-11-27 14:10:20|50.38|50.16|50.38|50.16|50.39|50.17|50.37|50.15|7
1732716630000|2024-11-27 14:10:30|50.37|50.15|50.32|50.1|50.37|50.15|50.32|50.1|5
1732716640000|2024-11-27 14:10:40|50.33|50.11|50.34|50.12|50.34|50.12|50.33|50.11|2
1732716650000|2024-11-27 14:10:50|50.36|50.14|50.39|50.17|50.39|50.17|50.36|50.14|3
1732716660000|2024-11-27 14:11:00|50.41|50.19|50.48|50.26|50.49|50.27|50.41|50.19|6
1732716670000|2024-11-27 14:11:10|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1732716680000|2024-11-27 14:11:20|50.49|50.27|50.5|50.28|50.5|50.28|50.48|50.26|4
1732716690000|2024-11-27 14:11:30|50.44|50.22|50.47|50.25|50.47|50.25|50.43|50.21|5
1732716700000|2024-11-27 14:11:40|50.48|50.26|50.46|50.24|50.51|50.29|50.46|50.24|7
1732716710000|2024-11-27 14:11:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1732716720000|2024-11-27 14:12:00|50.46|50.24|50.45|50.23|50.47|50.25|50.45|50.23|4
1732716730000|2024-11-27 14:12:10|50.44|50.22|50.35|50.13|50.44|50.22|50.35|50.13|6
1732716740000|2024-11-27 14:12:20|50.36|50.14|50.45|50.23|50.45|50.23|50.36|50.14|4
1732716750000|2024-11-27 14:12:30|50.46|50.24|50.52|50.3|50.52|50.3|50.46|50.24|4
1732716760000|2024-11-27 14:12:40|50.51|50.29|50.54|50.32|50.54|50.32|50.51|50.29|6
1732716770000|2024-11-27 14:12:50|50.55|50.33|50.54|50.32|50.57|50.35|50.54|50.32|4
1732716780000|2024-11-27 14:13:00|50.53|50.31|50.63|50.41|50.63|50.41|50.53|50.31|8
1732716790000|2024-11-27 14:13:10|50.64|50.42|50.74|50.52|50.74|50.52|50.64|50.42|12
1732716800000|2024-11-27 14:13:20|50.75|50.53|50.82|50.6|50.83|50.61|50.75|50.53|12
1732716810000|2024-11-27 14:13:30|50.84|50.62|50.93|50.71|50.93|50.71|50.84|50.62|7
1732716820000|2024-11-27 14:13:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1732716830000|2024-11-27 14:13:50|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1732716850000|2024-11-27 14:14:10|50.97|50.75|51.01|50.79|51.01|50.79|50.97|50.75|4
1732716860000|2024-11-27 14:14:20|51.02|50.8|51.02|50.8|51.03|50.81|51.01|50.79|5
1732716870000|2024-11-27 14:14:30|51.03|50.81|51.17|50.95|51.17|50.95|51.03|50.81|9
1732716880000|2024-11-27 14:14:40|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1732716890000|2024-11-27 14:14:50|51.2|50.98|51.26|51.04|51.26|51.04|51.2|50.98|5
1732716900000|2024-11-27 14:15:00|51.25|51.03|50.99|50.77|51.25|51.03|50.96|50.74|18
1732716910000|2024-11-27 14:15:10|51.01|50.79|51.03|50.81|51.03|50.81|50.97|50.75|7
1732716920000|2024-11-27 14:15:20|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|4
1732716930000|2024-11-27 14:15:30|50.99|50.77|50.98|50.76|50.99|50.77|50.97|50.75|4
1732716940000|2024-11-27 14:15:40|50.97|50.75|50.96|50.74|50.98|50.76|50.96|50.74|4
1732716950000|2024-11-27 14:15:50|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1732716960000|2024-11-27 14:16:00|50.98|50.76|51.1|50.88|51.1|50.88|50.98|50.76|8
1732716970000|2024-11-27 14:16:10|51.13|50.91|51.15|50.93|51.15|50.93|51.11|50.89|7
1732716980000|2024-11-27 14:16:20|51.16|50.94|51.23|51.01|51.24|51.02|51.16|50.94|4
1732716990000|2024-11-27 14:16:30|51.22|51|51.06|50.84|51.23|51.01|51.06|50.84|16
1732717000000|2024-11-27 14:16:40|51.05|50.83|50.98|50.76|51.05|50.83|50.98|50.76|8
1732717010000|2024-11-27 14:16:50|50.99|50.77|51.01|50.79|51.03|50.81|50.99|50.77|9
1732717020000|2024-11-27 14:17:00|51|50.78|51.04|50.82|51.04|50.82|51|50.78|6
1732717030000|2024-11-27 14:17:10|51.02|50.8|51.01|50.79|51.03|50.81|51.01|50.79|3
1732717040000|2024-11-27 14:17:20|50.99|50.77|50.93|50.71|50.99|50.77|50.92|50.7|15
1732717050000|2024-11-27 14:17:30|50.94|50.72|51.01|50.79|51.01|50.79|50.94|50.72|8
1732717060000|2024-11-27 14:17:40|51|50.78|51.09|50.87|51.09|50.87|50.99|50.77|9
1732717070000|2024-11-27 14:17:50|51.08|50.86|51.13|50.91|51.13|50.91|51.08|50.86|6
1732717080000|2024-11-27 14:18:00|51.09|50.87|51.08|50.86|51.09|50.87|51.07|50.85|7
1732717090000|2024-11-27 14:18:10|51.07|50.85|51.07|50.85|51.08|50.86|51.07|50.85|3
1732717100000|2024-11-27 14:18:20|51.06|50.84|51.01|50.79|51.06|50.84|51.01|50.79|3
1732717110000|2024-11-27 14:18:30|51|50.78|51.04|50.82|51.04|50.82|50.99|50.77|7
1732717120000|2024-11-27 14:18:40|51.03|50.81|50.97|50.75|51.03|50.81|50.97|50.75|7
1732717130000|2024-11-27 14:18:50|50.98|50.76|50.97|50.75|50.98|50.76|50.96|50.74|6
1732717140000|2024-11-27 14:19:00|51|50.78|51.08|50.86|51.08|50.86|51|50.78|7
1732717150000|2024-11-27 14:19:10|51.09|50.87|51.03|50.81|51.09|50.87|51.03|50.81|7
1732717160000|2024-11-27 14:19:20|51.02|50.8|50.95|50.73|51.04|50.82|50.95|50.73|13
1732717170000|2024-11-27 14:19:30|50.94|50.72|50.92|50.7|50.94|50.72|50.92|50.7|5
1732717180000|2024-11-27 14:19:40|50.91|50.69|50.86|50.64|50.91|50.69|50.86|50.64|4
1732717190000|2024-11-27 14:19:50|50.85|50.63|50.82|50.6|50.85|50.63|50.8|50.58|9
1732717200000|2024-11-27 14:20:00|50.79|50.57|50.72|50.5|50.79|50.57|50.72|50.5|10
1732717210000|2024-11-27 14:20:10|50.73|50.51|50.7|50.48|50.73|50.51|50.7|50.48|6
1732717220000|2024-11-27 14:20:20|50.71|50.49|50.78|50.56|50.79|50.57|50.7|50.48|6
1732717230000|2024-11-27 14:20:30|50.7|50.48|50.74|50.52|50.74|50.52|50.65|50.43|11
1732717240000|2024-11-27 14:20:40|50.75|50.53|50.73|50.51|50.75|50.53|50.73|50.51|6
1732717250000|2024-11-27 14:20:50|50.74|50.52|50.77|50.55|50.77|50.55|50.74|50.52|9
1732717260000|2024-11-27 14:21:00|50.79|50.57|50.81|50.59|50.81|50.59|50.77|50.55|8
1732717270000|2024-11-27 14:21:10|50.8|50.58|50.75|50.53|50.84|50.62|50.75|50.53|14
1732717280000|2024-11-27 14:21:20|50.74|50.52|50.72|50.5|50.74|50.52|50.72|50.5|5
1732717290000|2024-11-27 14:21:30|50.7|50.48|50.7|50.48|50.71|50.49|50.69|50.47|5
1732717300000|2024-11-27 14:21:40|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1732717310000|2024-11-27 14:21:50|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|4
1732717320000|2024-11-27 14:22:00|50.7|50.48|50.64|50.42|50.7|50.48|50.64|50.42|5
1732717330000|2024-11-27 14:22:10|50.63|50.41|50.64|50.42|50.66|50.44|50.63|50.41|5
1732717340000|2024-11-27 14:22:20|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1732717350000|2024-11-27 14:22:30|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1732717360000|2024-11-27 14:22:40|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1732717370000|2024-11-27 14:22:50|50.64|50.42|50.72|50.5|50.72|50.5|50.64|50.42|7
1732717380000|2024-11-27 14:23:00|50.71|50.49|50.69|50.47|50.71|50.49|50.69|50.47|9
1732717390000|2024-11-27 14:23:10|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|4
1732717400000|2024-11-27 14:23:20|50.67|50.45|50.73|50.51|50.73|50.51|50.67|50.45|7
1732717410000|2024-11-27 14:23:30|50.72|50.5|50.68|50.46|50.72|50.5|50.68|50.46|5
1732717420000|2024-11-27 14:23:40|50.65|50.43|50.65|50.43|50.65|50.43|50.63|50.41|4
1732717430000|2024-11-27 14:23:50|50.62|50.4|50.6|50.38|50.62|50.4|50.59|50.37|3
1732717440000|2024-11-27 14:24:00|50.59|50.37|50.41|50.19|50.59|50.37|50.41|50.19|12
1732717450000|2024-11-27 14:24:10|50.43|50.21|50.45|50.23|50.45|50.23|50.4|50.18|6
1732717460000|2024-11-27 14:24:20|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1732717470000|2024-11-27 14:24:30|50.47|50.25|50.43|50.21|50.48|50.26|50.43|50.21|6
1732717480000|2024-11-27 14:24:40|50.44|50.22|50.44|50.22|50.44|50.22|50.43|50.21|5
1732717490000|2024-11-27 14:24:50|50.45|50.23|50.42|50.2|50.45|50.23|50.41|50.19|7
1732717500000|2024-11-27 14:25:00|50.41|50.19|50.41|50.19|50.41|50.19|50.4|50.18|3
1732717510000|2024-11-27 14:25:10|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|5
1732717520000|2024-11-27 14:25:20|50.39|50.17|50.34|50.12|50.39|50.17|50.34|50.12|6
1732717530000|2024-11-27 14:25:30|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1732717540000|2024-11-27 14:25:40|50.35|50.13|50.33|50.11|50.35|50.13|50.33|50.11|5
1732717550000|2024-11-27 14:25:50|50.34|50.12|50.41|50.19|50.41|50.19|50.34|50.12|10
1732717560000|2024-11-27 14:26:00|50.4|50.18|50.37|50.15|50.41|50.19|50.37|50.15|6
1732717570000|2024-11-27 14:26:10|50.38|50.16|50.32|50.1|50.38|50.16|50.32|50.1|8
1732717580000|2024-11-27 14:26:20|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1732717590000|2024-11-27 14:26:30|50.28|50.06|50.24|50.02|50.28|50.06|50.24|50.02|5
1732717600000|2024-11-27 14:26:40|50.23|50.01|50.18|49.96|50.23|50.01|50.18|49.96|5
1732717610000|2024-11-27 14:26:50|50.16|49.94|50.17|49.95|50.17|49.95|50.15|49.93|4
1732717620000|2024-11-27 14:27:00|50.16|49.94|50.1|49.88|50.16|49.94|50.09|49.87|5
1732717630000|2024-11-27 14:27:10|50.09|49.87|50.05|49.83|50.1|49.88|50.05|49.83|7
1732717640000|2024-11-27 14:27:20|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|4
1732717650000|2024-11-27 14:27:30|50.01|49.79|50.04|49.82|50.04|49.82|50|49.78|10
1732717660000|2024-11-27 14:27:40|50.05|49.83|50.13|49.91|50.13|49.91|50.05|49.83|6
1732717670000|2024-11-27 14:27:50|50.14|49.92|50.15|49.93|50.15|49.93|50.14|49.92|2
1732717680000|2024-11-27 14:28:00|50.16|49.94|50.13|49.91|50.16|49.94|50.13|49.91|5
1732717690000|2024-11-27 14:28:10|50.16|49.94|50.21|49.99|50.21|49.99|50.16|49.94|4
1732717700000|2024-11-27 14:28:20|50.25|50.03|50.26|50.04|50.26|50.04|50.25|50.03|2
1732717710000|2024-11-27 14:28:30|50.25|50.03|50.26|50.04|50.26|50.04|50.25|50.03|2
1732717720000|2024-11-27 14:28:40|50.25|50.03|50.26|50.04|50.26|50.04|50.25|50.03|2
1732717730000|2024-11-27 14:28:50|50.27|50.05|50.34|50.12|50.36|50.14|50.26|50.04|8
1732717740000|2024-11-27 14:29:00|50.35|50.13|50.37|50.15|50.37|50.15|50.34|50.12|8
1732717750000|2024-11-27 14:29:10|50.36|50.14|50.33|50.11|50.37|50.15|50.33|50.11|4
1732717760000|2024-11-27 14:29:20|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1732717770000|2024-11-27 14:29:30|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1732717780000|2024-11-27 14:29:40|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1732717790000|2024-11-27 14:29:50|50.31|50.09|50.17|49.95|50.31|50.09|50.16|49.94|6
1732717800000|2024-11-27 14:30:00|50.16|49.94|50.1|49.88|50.16|49.94|50.1|49.88|8
1732717810000|2024-11-27 14:30:10|50.13|49.91|50.18|49.96|50.18|49.96|50.13|49.91|3
1732717820000|2024-11-27 14:30:20|50.17|49.95|50.23|50.01|50.23|50.01|50.15|49.93|8
1732717830000|2024-11-27 14:30:30|50.22|50|50.22|50|50.23|50.01|50.21|49.99|5
1732717840000|2024-11-27 14:30:40|50.23|50.01|50.23|50.01|50.23|50.01|50.22|50|7
1732717850000|2024-11-27 14:30:50|50.24|50.02|50.2|49.98|50.24|50.02|50.19|49.97|5
1732717860000|2024-11-27 14:31:00|50.19|49.97|50.19|49.97|50.19|49.97|50.16|49.94|6
1732717870000|2024-11-27 14:31:10|50.18|49.96|50.14|49.92|50.19|49.97|50.14|49.92|6
1732717880000|2024-11-27 14:31:20|50.13|49.91|50.05|49.83|50.13|49.91|50.05|49.83|8
1732717890000|2024-11-27 14:31:30|50.02|49.8|49.84|49.62|50.02|49.8|49.84|49.62|15
1732717900000|2024-11-27 14:31:40|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|2
1732717910000|2024-11-27 14:31:50|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|4
1732717920000|2024-11-27 14:32:00|49.89|49.67|49.88|49.66|49.94|49.72|49.88|49.66|8
1732717930000|2024-11-27 14:32:10|49.89|49.67|49.93|49.71|49.93|49.71|49.89|49.67|5
1732717940000|2024-11-27 14:32:20|49.94|49.72|49.93|49.71|49.94|49.72|49.92|49.7|3
1732717950000|2024-11-27 14:32:30|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1732717960000|2024-11-27 14:32:40|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|2
1732717970000|2024-11-27 14:32:50|49.91|49.69|49.9|49.68|49.91|49.69|49.9|49.68|2
1732717980000|2024-11-27 14:33:00|49.91|49.69|49.9|49.68|49.93|49.71|49.9|49.68|8
1732717990000|2024-11-27 14:33:10|49.92|49.7|49.94|49.72|49.94|49.72|49.92|49.7|3
1732718000000|2024-11-27 14:33:20|49.95|49.73|50.09|49.87|50.09|49.87|49.95|49.73|11
1732718010000|2024-11-27 14:33:30|50.12|49.9|50.19|49.97|50.19|49.97|50.12|49.9|7
1732718020000|2024-11-27 14:33:40|50.2|49.98|50.21|49.99|50.21|49.99|50.2|49.98|2
1732718030000|2024-11-27 14:33:50|50.2|49.98|50.2|49.98|50.2|49.98|50.17|49.95|8
1732718040000|2024-11-27 14:34:00|50.21|49.99|50.24|50.02|50.26|50.04|50.21|49.99|9
1732718050000|2024-11-27 14:34:10|50.25|50.03|50.29|50.07|50.29|50.07|50.25|50.03|5
1732718060000|2024-11-27 14:34:20|50.3|50.08|50.37|50.15|50.39|50.17|50.3|50.08|10
1732718070000|2024-11-27 14:34:30|50.38|50.16|50.36|50.14|50.41|50.19|50.36|50.14|9
1732718080000|2024-11-27 14:34:40|50.35|50.13|50.31|50.09|50.35|50.13|50.31|50.09|4
1732718090000|2024-11-27 14:34:50|50.32|50.1|50.33|50.11|50.36|50.14|50.3|50.08|9
1732718100000|2024-11-27 14:35:00|50.34|50.12|50.37|50.15|50.37|50.15|50.33|50.11|9
1732718110000|2024-11-27 14:35:10|50.35|50.13|50.38|50.16|50.38|50.16|50.35|50.13|4
1732718120000|2024-11-27 14:35:20|50.37|50.15|50.32|50.1|50.37|50.15|50.32|50.1|6
1732718130000|2024-11-27 14:35:30|50.33|50.11|50.32|50.1|50.35|50.13|50.32|50.1|4
1732718140000|2024-11-27 14:35:40|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1732718150000|2024-11-27 14:35:50|50.32|50.1|50.3|50.08|50.32|50.1|50.29|50.07|5
1732718160000|2024-11-27 14:36:00|50.28|50.06|50.2|49.98|50.28|50.06|50.13|49.91|10
1732718170000|2024-11-27 14:36:10|50.24|50.02|50.21|49.99|50.28|50.06|50.2|49.98|16
1732718180000|2024-11-27 14:36:20|50.2|49.98|50.19|49.97|50.22|50|50.19|49.97|6
1732718190000|2024-11-27 14:36:30|50.17|49.95|50.09|49.87|50.17|49.95|50.09|49.87|8
1732718200000|2024-11-27 14:36:40|50.08|49.86|50.18|49.96|50.18|49.96|50.08|49.86|7
1732718210000|2024-11-27 14:36:50|50.19|49.97|50.23|50.01|50.23|50.01|50.19|49.97|8
1732718220000|2024-11-27 14:37:00|50.24|50.02|50.23|50.01|50.24|50.02|50.21|49.99|4
1732718230000|2024-11-27 14:37:10|50.24|50.02|50.23|50.01|50.25|50.03|50.23|50.01|4
1732718240000|2024-11-27 14:37:20|50.24|50.02|50.25|50.03|50.25|50.03|50.23|50.01|6
1732718250000|2024-11-27 14:37:30|50.24|50.02|50.26|50.04|50.26|50.04|50.24|50.02|3
1732718260000|2024-11-27 14:37:40|50.27|50.05|50.31|50.09|50.32|50.1|50.27|50.05|7
1732718270000|2024-11-27 14:37:50|50.32|50.1|50.38|50.16|50.38|50.16|50.31|50.09|7
1732718280000|2024-11-27 14:38:00|50.42|50.2|50.77|50.55|50.77|50.55|50.42|50.2|17
1732718290000|2024-11-27 14:38:10|50.78|50.56|50.75|50.53|50.78|50.56|50.73|50.51|11
1732718300000|2024-11-27 14:38:20|50.79|50.57|50.81|50.59|50.83|50.61|50.79|50.57|9
1732718310000|2024-11-27 14:38:30|50.82|50.6|50.78|50.56|50.82|50.6|50.77|50.55|4
1732718320000|2024-11-27 14:38:40|50.77|50.55|50.76|50.54|50.78|50.56|50.76|50.54|4
1732718330000|2024-11-27 14:38:50|50.75|50.53|50.78|50.56|50.79|50.57|50.75|50.53|9
1732718340000|2024-11-27 14:39:00|50.82|50.6|50.83|50.61|50.84|50.62|50.82|50.6|4
1732718350000|2024-11-27 14:39:10|50.78|50.56|50.72|50.5|50.78|50.56|50.72|50.5|8
1732718360000|2024-11-27 14:39:20|50.71|50.49|50.69|50.47|50.71|50.49|50.68|50.46|5
1732718370000|2024-11-27 14:39:30|50.68|50.46|50.67|50.45|50.68|50.46|50.65|50.43|6
1732718380000|2024-11-27 14:39:40|50.66|50.44|50.56|50.34|50.66|50.44|50.55|50.33|7
1732718390000|2024-11-27 14:39:50|50.57|50.35|50.6|50.38|50.61|50.39|50.56|50.34|8
1732718400000|2024-11-27 14:40:00|50.59|50.37|50.47|50.25|50.59|50.37|50.46|50.24|10
1732718410000|2024-11-27 14:40:10|50.46|50.24|50.42|50.2|50.47|50.25|50.42|50.2|7
1732718420000|2024-11-27 14:40:20|50.41|50.19|50.33|50.11|50.41|50.19|50.33|50.11|9
1732718430000|2024-11-27 14:40:30|50.32|50.1|50.3|50.08|50.32|50.1|50.3|50.08|2
1732718440000|2024-11-27 14:40:40|50.29|50.07|50.23|50.01|50.3|50.08|50.23|50.01|3
1732718450000|2024-11-27 14:40:50|50.22|50|50.24|50.02|50.24|50.02|50.19|49.97|11
1732718460000|2024-11-27 14:41:00|50.25|50.03|50.28|50.06|50.28|50.06|50.25|50.03|3
1732718470000|2024-11-27 14:41:10|50.29|50.07|50.27|50.05|50.3|50.08|50.27|50.05|4
1732718480000|2024-11-27 14:41:20|50.28|50.06|50.27|50.05|50.28|50.06|50.27|50.05|4
1732718490000|2024-11-27 14:41:30|50.28|50.06|50.21|49.99|50.28|50.06|50.21|49.99|6
1732718500000|2024-11-27 14:41:40|50.2|49.98|50.24|50.02|50.24|50.02|50.17|49.95|10
1732718510000|2024-11-27 14:41:50|50.25|50.03|50.3|50.08|50.3|50.08|50.23|50.01|8
1732718520000|2024-11-27 14:42:00|50.31|50.09|50.35|50.13|50.35|50.13|50.31|50.09|5
1732718530000|2024-11-27 14:42:10|50.34|50.12|50.31|50.09|50.34|50.12|50.31|50.09|4
1732718540000|2024-11-27 14:42:20|50.3|50.08|50.32|50.1|50.33|50.11|50.3|50.08|6
1732718550000|2024-11-27 14:42:30|50.31|50.09|50.37|50.15|50.4|50.18|50.31|50.09|7
1732718560000|2024-11-27 14:42:40|50.33|50.11|50.23|50.01|50.33|50.11|50.23|50.01|16
1732718570000|2024-11-27 14:42:50|50.22|50|50.26|50.04|50.26|50.04|50.22|50|9
1732718580000|2024-11-27 14:43:00|50.22|50|50.22|50|50.22|50|50.18|49.96|7
1732718590000|2024-11-27 14:43:10|50.21|49.99|50.21|49.99|50.23|50.01|50.2|49.98|7
1732718600000|2024-11-27 14:43:20|50.22|50|50.2|49.98|50.22|50|50.2|49.98|5
1732718610000|2024-11-27 14:43:30|50.19|49.97|50.13|49.91|50.19|49.97|50.13|49.91|7
1732718620000|2024-11-27 14:43:40|50.18|49.96|50.18|49.96|50.18|49.96|50.17|49.95|3
1732718630000|2024-11-27 14:43:50|50.17|49.95|50.17|49.95|50.17|49.95|50.16|49.94|3
1732718640000|2024-11-27 14:44:00|50.16|49.94|50.16|49.94|50.17|49.95|50.15|49.93|7
1732718650000|2024-11-27 14:44:10|50.17|49.95|50.21|49.99|50.21|49.99|50.16|49.94|5
1732718660000|2024-11-27 14:44:20|50.2|49.98|50.22|50|50.25|50.03|50.18|49.96|8
1732718670000|2024-11-27 14:44:30|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1732718680000|2024-11-27 14:44:40|50.24|50.02|50.23|50.01|50.24|50.02|50.23|50.01|4
1732718690000|2024-11-27 14:44:50|50.21|49.99|50.14|49.92|50.21|49.99|50.14|49.92|4
1732718700000|2024-11-27 14:45:00|50.15|49.93|50.12|49.9|50.15|49.93|50.12|49.9|4
1732718710000|2024-11-27 14:45:10|50.14|49.92|50.13|49.91|50.14|49.92|50.13|49.91|6
1732718720000|2024-11-27 14:45:20|50.12|49.9|50.02|49.8|50.12|49.9|50.02|49.8|6
1732718730000|2024-11-27 14:45:30|50|49.78|49.99|49.77|50|49.78|49.99|49.77|2
1732718740000|2024-11-27 14:45:40|50|49.78|50|49.78|50|49.78|49.98|49.76|7
1732718750000|2024-11-27 14:45:50|49.99|49.77|49.98|49.76|49.99|49.77|49.98|49.76|2
1732718760000|2024-11-27 14:46:00|49.99|49.77|49.99|49.77|49.99|49.77|49.98|49.76|3
1732718770000|2024-11-27 14:46:10|50|49.78|50.02|49.8|50.02|49.8|50|49.78|2
1732718780000|2024-11-27 14:46:20|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|2
1732718790000|2024-11-27 14:46:30|50.01|49.79|49.92|49.7|50.01|49.79|49.92|49.7|6
1732718800000|2024-11-27 14:46:40|49.94|49.72|49.93|49.71|49.94|49.72|49.92|49.7|4
1732718810000|2024-11-27 14:46:50|49.91|49.69|49.9|49.68|49.91|49.69|49.89|49.67|4
1732718820000|2024-11-27 14:47:00|49.93|49.71|49.93|49.71|49.94|49.72|49.91|49.69|5
1732718830000|2024-11-27 14:47:10|49.92|49.7|49.94|49.72|49.96|49.74|49.92|49.7|6
1732718840000|2024-11-27 14:47:20|49.95|49.73|49.97|49.75|49.97|49.75|49.95|49.73|2
1732718850000|2024-11-27 14:47:30|49.98|49.76|50.05|49.83|50.07|49.85|49.98|49.76|5
1732718860000|2024-11-27 14:47:40|50.04|49.82|50|49.78|50.04|49.82|50|49.78|4
1732718870000|2024-11-27 14:47:50|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|6
1732718880000|2024-11-27 14:48:00|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1732718890000|2024-11-27 14:48:10|50.02|49.8|50.02|49.8|50.03|49.81|50.01|49.79|5
1732718900000|2024-11-27 14:48:20|50|49.78|49.95|49.73|50|49.78|49.93|49.71|11
1732718910000|2024-11-27 14:48:30|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1732718920000|2024-11-27 14:48:40|49.98|49.76|50.12|49.9|50.12|49.9|49.98|49.76|10
1732718930000|2024-11-27 14:48:50|50.13|49.91|50.15|49.93|50.16|49.94|50.13|49.91|5
1732718940000|2024-11-27 14:49:00|50.16|49.94|50.19|49.97|50.2|49.98|50.15|49.93|7
1732718950000|2024-11-27 14:49:10|50.2|49.98|50.27|50.05|50.27|50.05|50.2|49.98|8
1732718960000|2024-11-27 14:49:20|50.26|50.04|50.26|50.04|50.27|50.05|50.25|50.03|5
1732718970000|2024-11-27 14:49:30|50.27|50.05|50.31|50.09|50.31|50.09|50.27|50.05|5
1732718980000|2024-11-27 14:49:40|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1732718990000|2024-11-27 14:49:50|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1732719000000|2024-11-27 14:50:00|50.31|50.09|50.28|50.06|50.31|50.09|50.28|50.06|3
1732719010000|2024-11-27 14:50:10|50.27|50.05|50.22|50|50.27|50.05|50.22|50|5
1732719030000|2024-11-27 14:50:30|50.23|50.01|50.25|50.03|50.25|50.03|50.23|50.01|3
1732719040000|2024-11-27 14:50:40|50.24|50.02|50.23|50.01|50.25|50.03|50.23|50.01|4
1732719050000|2024-11-27 14:50:50|50.24|50.02|50.27|50.05|50.27|50.05|50.24|50.02|3
1732719060000|2024-11-27 14:51:00|50.3|50.08|50.39|50.17|50.39|50.17|50.28|50.06|8
1732719070000|2024-11-27 14:51:10|50.4|50.18|50.4|50.18|50.46|50.24|50.39|50.17|16
1732719080000|2024-11-27 14:51:20|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1732719090000|2024-11-27 14:51:30|50.39|50.17|50.32|50.1|50.39|50.17|50.32|50.1|9
1732719100000|2024-11-27 14:51:40|50.31|50.09|50.24|50.02|50.31|50.09|50.24|50.02|9
1732719110000|2024-11-27 14:51:50|50.23|50.01|50.25|50.03|50.26|50.04|50.23|50.01|5
1732719120000|2024-11-27 14:52:00|50.24|50.02|50.23|50.01|50.24|50.02|50.23|50.01|6
1732719130000|2024-11-27 14:52:10|50.24|50.02|50.24|50.02|50.26|50.04|50.24|50.02|3
1732719140000|2024-11-27 14:52:20|50.25|50.03|50.17|49.95|50.25|50.03|50.17|49.95|7
1732719150000|2024-11-27 14:52:30|50.16|49.94|50.17|49.95|50.19|49.97|50.15|49.93|9
1732719160000|2024-11-27 14:52:40|50.18|49.96|50.19|49.97|50.19|49.97|50.15|49.93|5
1732719170000|2024-11-27 14:52:50|50.17|49.95|50.19|49.97|50.19|49.97|50.17|49.95|2
1732719190000|2024-11-27 14:53:10|50.17|49.95|50.15|49.93|50.17|49.95|50.15|49.93|3
1732719200000|2024-11-27 14:53:20|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732719210000|2024-11-27 14:53:30|50.16|49.94|50.11|49.89|50.16|49.94|50.11|49.89|5
1732719220000|2024-11-27 14:53:40|50.1|49.88|50.2|49.98|50.2|49.98|50.1|49.88|8
1732719230000|2024-11-27 14:53:50|50.21|49.99|50.27|50.05|50.27|50.05|50.21|49.99|6
1732719240000|2024-11-27 14:54:00|50.28|50.06|50.25|50.03|50.28|50.06|50.25|50.03|3
1732719250000|2024-11-27 14:54:10|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1732719260000|2024-11-27 14:54:20|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1732719270000|2024-11-27 14:54:30|50.24|50.02|50.24|50.02|50.25|50.03|50.24|50.02|5
1732719280000|2024-11-27 14:54:40|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1732719290000|2024-11-27 14:54:50|50.23|50.01|50.3|50.08|50.31|50.09|50.23|50.01|10
1732719300000|2024-11-27 14:55:00|50.31|50.09|50.36|50.14|50.36|50.14|50.31|50.09|5
1732719310000|2024-11-27 14:55:10|50.35|50.13|50.37|50.15|50.38|50.16|50.35|50.13|4
1732719320000|2024-11-27 14:55:20|50.36|50.14|50.32|50.1|50.36|50.14|50.32|50.1|7
1732719330000|2024-11-27 14:55:30|50.31|50.09|50.35|50.13|50.35|50.13|50.26|50.04|5
1732719340000|2024-11-27 14:55:40|50.36|50.14|50.36|50.14|50.38|50.16|50.36|50.14|5
1732719350000|2024-11-27 14:55:50|50.37|50.15|50.39|50.17|50.4|50.18|50.37|50.15|5
1732719360000|2024-11-27 14:56:00|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1732719370000|2024-11-27 14:56:10|50.37|50.15|50.3|50.08|50.37|50.15|50.3|50.08|5
1732719380000|2024-11-27 14:56:20|50.29|50.07|50.3|50.08|50.31|50.09|50.29|50.07|4
1732719390000|2024-11-27 14:56:30|50.31|50.09|50.39|50.17|50.4|50.18|50.31|50.09|10
1732719400000|2024-11-27 14:56:40|50.36|50.14|50.38|50.16|50.38|50.16|50.36|50.14|2
1732719410000|2024-11-27 14:56:50|50.39|50.17|50.39|50.17|50.41|50.19|50.39|50.17|5
1732719420000|2024-11-27 14:57:00|50.4|50.18|50.41|50.19|50.42|50.2|50.39|50.17|8
1732719430000|2024-11-27 14:57:10|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1732719440000|2024-11-27 14:57:20|50.42|50.2|50.41|50.19|50.42|50.2|50.4|50.18|4
1732719450000|2024-11-27 14:57:30|50.4|50.18|50.38|50.16|50.41|50.19|50.38|50.16|9
1732719470000|2024-11-27 14:57:50|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|4
1732719480000|2024-11-27 14:58:00|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1732719490000|2024-11-27 14:58:10|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1732719500000|2024-11-27 14:58:20|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1732719510000|2024-11-27 14:58:30|50.39|50.17|50.4|50.18|50.4|50.18|50.38|50.16|4
1732719520000|2024-11-27 14:58:40|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1732719530000|2024-11-27 14:58:50|50.4|50.18|50.38|50.16|50.4|50.18|50.38|50.16|5
1732719540000|2024-11-27 14:59:00|50.39|50.17|50.39|50.17|50.4|50.18|50.39|50.17|5
1732719550000|2024-11-27 14:59:10|50.38|50.16|50.34|50.12|50.38|50.16|50.33|50.11|6
1732719560000|2024-11-27 14:59:20|50.33|50.11|50.31|50.09|50.33|50.11|50.31|50.09|3
1732719580000|2024-11-27 14:59:40|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1732719590000|2024-11-27 14:59:50|50.32|50.1|50.32|50.1|50.33|50.11|50.32|50.1|3
1732719600000|2024-11-27 15:00:00|50.34|50.12|50.32|50.1|50.34|50.12|50.32|50.1|2
1732719610000|2024-11-27 15:00:10|50.33|50.11|50.37|50.15|50.37|50.15|50.32|50.1|6
1732719620000|2024-11-27 15:00:20|50.36|50.14|50.35|50.13|50.37|50.15|50.34|50.12|8
1732719640000|2024-11-27 15:00:40|50.34|50.12|50.2|49.98|50.35|50.13|50.2|49.98|10
1732719650000|2024-11-27 15:00:50|50.19|49.97|50.13|49.91|50.19|49.97|50.13|49.91|6
1732719660000|2024-11-27 15:01:00|50.12|49.9|50|49.78|50.13|49.91|50|49.78|14
1732719670000|2024-11-27 15:01:10|49.99|49.77|50.04|49.82|50.04|49.82|49.99|49.77|4
1732719680000|2024-11-27 15:01:20|50.05|49.83|50.01|49.79|50.05|49.83|50.01|49.79|5
1732719690000|2024-11-27 15:01:30|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1732719700000|2024-11-27 15:01:40|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|2
1732719710000|2024-11-27 15:01:50|50.01|49.79|49.98|49.76|50.01|49.79|49.98|49.76|6
1732719720000|2024-11-27 15:02:00|49.97|49.75|50|49.78|50.01|49.79|49.97|49.75|4
1732719730000|2024-11-27 15:02:10|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|4
1732719740000|2024-11-27 15:02:20|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1732719750000|2024-11-27 15:02:30|50.07|49.85|50.09|49.87|50.09|49.87|50.07|49.85|3
1732719760000|2024-11-27 15:02:40|50.08|49.86|50.08|49.86|50.08|49.86|50.07|49.85|3
1732719770000|2024-11-27 15:02:50|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1732719780000|2024-11-27 15:03:00|50.12|49.9|50.19|49.97|50.19|49.97|50.12|49.9|6
1732719790000|2024-11-27 15:03:10|50.21|49.99|50.29|50.07|50.29|50.07|50.21|49.99|9
1732719800000|2024-11-27 15:03:20|50.28|50.06|50.23|50.01|50.28|50.06|50.23|50.01|3
1732719810000|2024-11-27 15:03:30|50.24|50.02|50.24|50.02|50.26|50.04|50.24|50.02|5
1732719820000|2024-11-27 15:03:40|50.23|50.01|50.25|50.03|50.25|50.03|50.23|50.01|3
1732719830000|2024-11-27 15:03:50|50.23|50.01|50.25|50.03|50.25|50.03|50.23|50.01|5
1732719840000|2024-11-27 15:04:00|50.26|50.04|50.26|50.04|50.27|50.05|50.26|50.04|3
1732719850000|2024-11-27 15:04:10|50.25|50.03|50.14|49.92|50.25|50.03|50.14|49.92|5
1732719860000|2024-11-27 15:04:20|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1732719870000|2024-11-27 15:04:30|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1732719890000|2024-11-27 15:04:50|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|2
1732719900000|2024-11-27 15:05:00|50.12|49.9|50.1|49.88|50.12|49.9|50.07|49.85|7
1732719910000|2024-11-27 15:05:10|50.08|49.86|50.03|49.81|50.08|49.86|50.03|49.81|6
1732719920000|2024-11-27 15:05:20|50.01|49.79|49.91|49.69|50.01|49.79|49.91|49.69|7
1732719930000|2024-11-27 15:05:30|49.9|49.68|49.93|49.71|49.93|49.71|49.9|49.68|6
1732719940000|2024-11-27 15:05:40|49.94|49.72|49.96|49.74|49.97|49.75|49.94|49.72|4
1732719950000|2024-11-27 15:05:50|49.94|49.72|49.91|49.69|49.94|49.72|49.9|49.68|6
1732719960000|2024-11-27 15:06:00|49.95|49.73|49.94|49.72|49.95|49.73|49.93|49.71|5
1732719970000|2024-11-27 15:06:10|49.95|49.73|49.9|49.68|49.95|49.73|49.89|49.67|7
1732719980000|2024-11-27 15:06:20|49.89|49.67|49.96|49.74|49.96|49.74|49.89|49.67|6
1732719990000|2024-11-27 15:06:30|49.95|49.73|50.04|49.82|50.04|49.82|49.95|49.73|10
1732720000000|2024-11-27 15:06:40|50.05|49.83|50.02|49.8|50.05|49.83|50.02|49.8|5
1732720010000|2024-11-27 15:06:50|50.03|49.81|50.08|49.86|50.08|49.86|50.03|49.81|4
1732720020000|2024-11-27 15:07:00|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1732720030000|2024-11-27 15:07:10|50.07|49.85|50.04|49.82|50.08|49.86|50.04|49.82|5
1732720040000|2024-11-27 15:07:20|50.05|49.83|50.06|49.84|50.07|49.85|50.05|49.83|6
1732720050000|2024-11-27 15:07:30|50.07|49.85|50.07|49.85|50.08|49.86|50.07|49.85|3
1732720060000|2024-11-27 15:07:40|50.03|49.81|49.92|49.7|50.03|49.81|49.91|49.69|6
1732720070000|2024-11-27 15:07:50|49.94|49.72|49.94|49.72|49.94|49.72|49.93|49.71|3
1732720080000|2024-11-27 15:08:00|49.95|49.73|50|49.78|50.02|49.8|49.95|49.73|11
1732720090000|2024-11-27 15:08:10|50.01|49.79|50.02|49.8|50.02|49.8|50|49.78|6
1732720100000|2024-11-27 15:08:20|50.03|49.81|50.05|49.83|50.06|49.84|50.03|49.81|4
1732720110000|2024-11-27 15:08:30|50.04|49.82|50.02|49.8|50.04|49.82|50.02|49.8|6
1732720120000|2024-11-27 15:08:40|50.03|49.81|50.17|49.95|50.17|49.95|50.03|49.81|9
1732720130000|2024-11-27 15:08:50|50.18|49.96|50.11|49.89|50.18|49.96|50.11|49.89|6
1732720140000|2024-11-27 15:09:00|50.1|49.88|50.07|49.85|50.1|49.88|50.07|49.85|4
1732720150000|2024-11-27 15:09:10|50.05|49.83|50.01|49.79|50.05|49.83|50.01|49.79|4
1732720160000|2024-11-27 15:09:20|49.98|49.76|49.98|49.76|49.99|49.77|49.98|49.76|3
1732720170000|2024-11-27 15:09:30|49.97|49.75|49.92|49.7|49.97|49.75|49.92|49.7|6
1732720180000|2024-11-27 15:09:40|49.93|49.71|49.91|49.69|49.93|49.71|49.91|49.69|3
1732720190000|2024-11-27 15:09:50|49.92|49.7|49.95|49.73|49.96|49.74|49.92|49.7|5
1732720200000|2024-11-27 15:10:00|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|5
1732720210000|2024-11-27 15:10:10|49.93|49.71|49.89|49.67|49.93|49.71|49.89|49.67|4
1732720220000|2024-11-27 15:10:20|49.88|49.66|49.87|49.65|49.88|49.66|49.85|49.63|9
1732720230000|2024-11-27 15:10:30|49.86|49.64|49.86|49.64|49.89|49.67|49.85|49.63|10
1732720240000|2024-11-27 15:10:40|49.87|49.65|49.92|49.7|49.92|49.7|49.87|49.65|9
1732720250000|2024-11-27 15:10:50|49.95|49.73|49.94|49.72|49.96|49.74|49.91|49.69|11
1732720270000|2024-11-27 15:11:10|49.91|49.69|49.87|49.65|49.91|49.69|49.87|49.65|5
1732720280000|2024-11-27 15:11:20|49.86|49.64|49.8|49.58|49.86|49.64|49.8|49.58|3
1732720290000|2024-11-27 15:11:30|49.79|49.57|49.8|49.58|49.81|49.59|49.79|49.57|4
1732720300000|2024-11-27 15:11:40|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|6
1732720310000|2024-11-27 15:11:50|49.75|49.53|49.73|49.51|49.76|49.54|49.72|49.5|9
1732720320000|2024-11-27 15:12:00|49.69|49.47|49.66|49.44|49.69|49.47|49.65|49.43|7
1732720330000|2024-11-27 15:12:10|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1732720350000|2024-11-27 15:12:30|49.66|49.44|49.66|49.44|49.67|49.45|49.66|49.44|3
1732720360000|2024-11-27 15:12:40|49.67|49.45|49.7|49.48|49.73|49.51|49.67|49.45|4
1732720370000|2024-11-27 15:12:50|49.72|49.5|49.71|49.49|49.73|49.51|49.7|49.48|9
1732720380000|2024-11-27 15:13:00|49.72|49.5|49.77|49.55|49.78|49.56|49.71|49.49|9
1732720390000|2024-11-27 15:13:10|49.79|49.57|49.76|49.54|49.79|49.57|49.76|49.54|6
1732720400000|2024-11-27 15:13:20|49.77|49.55|49.77|49.55|49.79|49.57|49.77|49.55|5
1732720410000|2024-11-27 15:13:30|49.78|49.56|49.81|49.59|49.83|49.61|49.78|49.56|15
1732720420000|2024-11-27 15:13:40|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|2
1732720430000|2024-11-27 15:13:50|49.78|49.56|49.8|49.58|49.8|49.58|49.78|49.56|3
1732720440000|2024-11-27 15:14:00|49.79|49.57|49.85|49.63|49.85|49.63|49.79|49.57|7
1732720450000|2024-11-27 15:14:10|49.86|49.64|49.88|49.66|49.94|49.72|49.86|49.64|16
1732720460000|2024-11-27 15:14:20|49.87|49.65|49.9|49.68|49.93|49.71|49.87|49.65|8
1732720470000|2024-11-27 15:14:30|49.89|49.67|49.91|49.69|49.92|49.7|49.89|49.67|9
1732720480000|2024-11-27 15:14:40|49.92|49.7|49.91|49.69|49.93|49.71|49.9|49.68|4
1732720490000|2024-11-27 15:14:50|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1732720500000|2024-11-27 15:15:00|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|6
1732720510000|2024-11-27 15:15:10|49.9|49.68|49.88|49.66|49.9|49.68|49.88|49.66|3
1732720520000|2024-11-27 15:15:20|49.87|49.65|49.87|49.65|49.88|49.66|49.87|49.65|3
1732720530000|2024-11-27 15:15:30|49.88|49.66|49.88|49.66|49.89|49.67|49.86|49.64|9
1732720540000|2024-11-27 15:15:40|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1732720550000|2024-11-27 15:15:50|49.86|49.64|49.82|49.6|49.86|49.64|49.82|49.6|3
1732720560000|2024-11-27 15:16:00|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|4
1732720570000|2024-11-27 15:16:10|49.78|49.56|49.75|49.53|49.78|49.56|49.73|49.51|8
1732720580000|2024-11-27 15:16:20|49.74|49.52|49.72|49.5|49.75|49.53|49.69|49.47|11
1732720590000|2024-11-27 15:16:30|49.74|49.52|49.85|49.63|49.87|49.65|49.74|49.52|10
1732720600000|2024-11-27 15:16:40|49.84|49.62|49.71|49.49|49.84|49.62|49.71|49.49|12
1732720610000|2024-11-27 15:16:50|49.7|49.48|49.68|49.46|49.72|49.5|49.66|49.44|10
1732720620000|2024-11-27 15:17:00|49.67|49.45|49.64|49.42|49.67|49.45|49.64|49.42|4
1732720630000|2024-11-27 15:17:10|49.65|49.43|49.74|49.52|49.76|49.54|49.65|49.43|15
1732720640000|2024-11-27 15:17:20|49.76|49.54|49.8|49.58|49.84|49.62|49.76|49.54|12
1732720650000|2024-11-27 15:17:30|49.81|49.59|49.76|49.54|49.81|49.59|49.76|49.54|8
1732720660000|2024-11-27 15:17:40|49.75|49.53|49.77|49.55|49.77|49.55|49.75|49.53|3
1732720670000|2024-11-27 15:17:50|49.76|49.54|49.74|49.52|49.76|49.54|49.73|49.51|5
1732720680000|2024-11-27 15:18:00|49.75|49.53|49.74|49.52|49.77|49.55|49.73|49.51|8
1732720690000|2024-11-27 15:18:10|49.73|49.51|49.69|49.47|49.73|49.51|49.69|49.47|7
1732720700000|2024-11-27 15:18:20|49.68|49.46|49.63|49.41|49.68|49.46|49.63|49.41|12
1732720710000|2024-11-27 15:18:30|49.64|49.42|49.65|49.43|49.68|49.46|49.64|49.42|8
1732720720000|2024-11-27 15:18:40|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|3
1732720730000|2024-11-27 15:18:50|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1732720740000|2024-11-27 15:19:00|49.64|49.42|49.64|49.42|49.65|49.43|49.63|49.41|7
1732720750000|2024-11-27 15:19:10|49.63|49.41|49.66|49.44|49.68|49.46|49.63|49.41|9
1732720760000|2024-11-27 15:19:20|49.67|49.45|49.65|49.43|49.68|49.46|49.65|49.43|14
1732720770000|2024-11-27 15:19:30|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1732720780000|2024-11-27 15:19:40|49.66|49.44|49.65|49.43|49.68|49.46|49.65|49.43|10
1732720790000|2024-11-27 15:19:50|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1732720800000|2024-11-27 15:20:00|49.65|49.43|49.66|49.44|49.68|49.46|49.65|49.43|5
1732720810000|2024-11-27 15:20:10|49.65|49.43|49.64|49.42|49.69|49.47|49.64|49.42|8
1732720820000|2024-11-27 15:20:20|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|4
1732720830000|2024-11-27 15:20:30|49.63|49.41|49.62|49.4|49.63|49.41|49.55|49.33|10
1732720840000|2024-11-27 15:20:40|49.61|49.39|49.56|49.34|49.62|49.4|49.56|49.34|12
1732720850000|2024-11-27 15:20:50|49.55|49.33|49.56|49.34|49.58|49.36|49.54|49.32|13
1732720860000|2024-11-27 15:21:00|49.55|49.33|49.49|49.27|49.57|49.35|49.45|49.23|15
1732720870000|2024-11-27 15:21:10|49.51|49.29|49.48|49.26|49.52|49.3|49.48|49.26|13
1732720880000|2024-11-27 15:21:20|49.46|49.24|49.38|49.16|49.46|49.24|49.37|49.15|4
1732720890000|2024-11-27 15:21:30|49.37|49.15|49.26|49.04|49.38|49.16|49.26|49.04|10
1732720900000|2024-11-27 15:21:40|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|4
1732720910000|2024-11-27 15:21:50|49.25|49.03|49.23|49.01|49.25|49.03|49.23|49.01|9
1732720920000|2024-11-27 15:22:00|49.24|49.02|49.23|49.01|49.25|49.03|49.23|49.01|8
1732720930000|2024-11-27 15:22:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1732720940000|2024-11-27 15:22:20|49.27|49.05|49.44|49.22|49.44|49.22|49.27|49.05|24
1732720950000|2024-11-27 15:22:30|49.45|49.23|49.45|49.23|49.49|49.27|49.43|49.21|8
1732720960000|2024-11-27 15:22:40|49.44|49.22|49.36|49.14|49.45|49.23|49.36|49.14|5
1732720970000|2024-11-27 15:22:50|49.4|49.18|49.43|49.21|49.44|49.22|49.4|49.18|11
1732720980000|2024-11-27 15:23:00|49.42|49.2|49.47|49.25|49.47|49.25|49.41|49.19|22
1732720990000|2024-11-27 15:23:10|49.48|49.26|49.51|49.29|49.53|49.31|49.47|49.25|16
1732721000000|2024-11-27 15:23:20|49.52|49.3|49.54|49.32|49.54|49.32|49.51|49.29|6
1732721010000|2024-11-27 15:23:30|49.53|49.31|49.52|49.3|49.53|49.31|49.48|49.26|10
1732721020000|2024-11-27 15:23:40|49.51|49.29|49.52|49.3|49.53|49.31|49.49|49.27|12
1732721030000|2024-11-27 15:23:50|49.51|49.29|49.46|49.24|49.52|49.3|49.46|49.24|7
1732721040000|2024-11-27 15:24:00|49.45|49.23|49.43|49.21|49.45|49.23|49.42|49.2|9
1732721050000|2024-11-27 15:24:10|49.42|49.2|49.41|49.19|49.43|49.21|49.41|49.19|6
1732721060000|2024-11-27 15:24:20|49.39|49.17|49.4|49.18|49.41|49.19|49.38|49.16|11
1732721070000|2024-11-27 15:24:30|49.41|49.19|49.5|49.28|49.5|49.28|49.4|49.18|10
1732721080000|2024-11-27 15:24:40|49.51|49.29|49.53|49.31|49.53|49.31|49.5|49.28|7
1732721090000|2024-11-27 15:24:50|49.55|49.33|49.6|49.38|49.62|49.4|49.55|49.33|9
1732721100000|2024-11-27 15:25:00|49.61|49.39|49.65|49.43|49.65|49.43|49.61|49.39|6
1732721110000|2024-11-27 15:25:10|49.66|49.44|49.63|49.41|49.66|49.44|49.63|49.41|3
1732721120000|2024-11-27 15:25:20|49.65|49.43|49.65|49.43|49.66|49.44|49.65|49.43|5
1732721130000|2024-11-27 15:25:30|49.66|49.44|49.74|49.52|49.74|49.52|49.66|49.44|7
1732721140000|2024-11-27 15:25:40|49.75|49.53|49.76|49.54|49.76|49.54|49.72|49.5|10
1732721150000|2024-11-27 15:25:50|49.75|49.53|49.74|49.52|49.76|49.54|49.72|49.5|7
1732721160000|2024-11-27 15:26:00|49.78|49.56|49.82|49.6|49.84|49.62|49.76|49.54|13
1732721170000|2024-11-27 15:26:10|49.84|49.62|49.85|49.63|49.85|49.63|49.8|49.58|8
1732721180000|2024-11-27 15:26:20|49.86|49.64|49.85|49.63|49.86|49.64|49.85|49.63|2
1732721190000|2024-11-27 15:26:30|49.84|49.62|49.84|49.62|49.85|49.63|49.83|49.61|10
1732721200000|2024-11-27 15:26:40|49.85|49.63|49.86|49.64|49.87|49.65|49.85|49.63|9
1732721210000|2024-11-27 15:26:50|49.87|49.65|49.9|49.68|49.9|49.68|49.86|49.64|5
1732721220000|2024-11-27 15:27:00|49.89|49.67|49.5|49.28|49.89|49.67|49.5|49.28|13
1732721230000|2024-11-27 15:27:10|49.51|49.29|49.49|49.27|49.51|49.29|49.49|49.27|3
1732721240000|2024-11-27 15:27:20|49.5|49.28|49.52|49.3|49.54|49.32|49.5|49.28|8
1732721250000|2024-11-27 15:27:30|49.51|49.29|49.48|49.26|49.51|49.29|49.45|49.23|6
1732721260000|2024-11-27 15:27:40|49.51|49.29|49.51|49.29|49.52|49.3|49.51|49.29|3
1732721270000|2024-11-27 15:27:50|49.49|49.27|49.45|49.23|49.49|49.27|49.45|49.23|3
1732721280000|2024-11-27 15:28:00|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1732721290000|2024-11-27 15:28:10|49.49|49.27|49.49|49.27|49.52|49.3|49.48|49.26|6
1732721300000|2024-11-27 15:28:20|49.5|49.28|49.52|49.3|49.52|49.3|49.5|49.28|3
1732721310000|2024-11-27 15:28:30|49.54|49.32|49.56|49.34|49.56|49.34|49.54|49.32|2
1732721320000|2024-11-27 15:28:40|49.58|49.36|49.61|49.39|49.61|49.39|49.58|49.36|5
1732721330000|2024-11-27 15:28:50|49.62|49.4|49.65|49.43|49.67|49.45|49.62|49.4|10
1732721340000|2024-11-27 15:29:00|49.66|49.44|49.6|49.38|49.66|49.44|49.59|49.37|12
1732721350000|2024-11-27 15:29:10|49.59|49.37|49.64|49.42|49.64|49.42|49.59|49.37|8
1732721360000|2024-11-27 15:29:20|49.65|49.43|49.69|49.47|49.69|49.47|49.63|49.41|6
1732721370000|2024-11-27 15:29:30|49.68|49.46|49.65|49.43|49.69|49.47|49.65|49.43|11
1732721380000|2024-11-27 15:29:40|49.67|49.45|49.63|49.41|49.68|49.46|49.61|49.39|17
1732721390000|2024-11-27 15:29:50|49.65|49.43|50.05|49.83|50.05|49.83|49.65|49.43|21
1732721400000|2024-11-27 15:30:00|50.08|49.86|49.95|49.73|50.13|49.91|49.94|49.72|15
1732721410000|2024-11-27 15:30:10|49.94|49.72|49.97|49.75|49.97|49.75|49.91|49.69|6
1732721420000|2024-11-27 15:30:20|49.91|49.69|49.89|49.67|49.91|49.69|49.87|49.65|5
1732721430000|2024-11-27 15:30:30|49.88|49.66|49.89|49.67|49.9|49.68|49.88|49.66|4
1732721440000|2024-11-27 15:30:40|49.93|49.71|49.97|49.75|49.97|49.75|49.93|49.71|2
1732721450000|2024-11-27 15:30:50|49.95|49.73|49.99|49.77|50|49.78|49.95|49.73|5
1732721460000|2024-11-27 15:31:00|49.95|49.73|49.82|49.6|49.95|49.73|49.78|49.56|14
1732721470000|2024-11-27 15:31:10|49.8|49.58|49.75|49.53|49.8|49.58|49.74|49.52|7
1732721480000|2024-11-27 15:31:20|49.76|49.54|49.73|49.51|49.77|49.55|49.73|49.51|4
1732721490000|2024-11-27 15:31:30|49.74|49.52|49.72|49.5|49.74|49.52|49.71|49.49|5
1732721500000|2024-11-27 15:31:40|49.73|49.51|49.72|49.5|49.75|49.53|49.71|49.49|10
1732721510000|2024-11-27 15:31:50|49.73|49.51|49.78|49.56|49.78|49.56|49.73|49.51|5
1732721520000|2024-11-27 15:32:00|49.75|49.53|49.78|49.56|49.78|49.56|49.73|49.51|6
1732721530000|2024-11-27 15:32:10|49.77|49.55|49.81|49.59|49.83|49.61|49.77|49.55|7
1732721540000|2024-11-27 15:32:20|49.82|49.6|49.79|49.57|49.84|49.62|49.79|49.57|10
1732721550000|2024-11-27 15:32:30|49.76|49.54|49.75|49.53|49.76|49.54|49.73|49.51|7
1732721560000|2024-11-27 15:32:40|49.74|49.52|49.67|49.45|49.75|49.53|49.67|49.45|13
1732721570000|2024-11-27 15:32:50|49.66|49.44|49.67|49.45|49.69|49.47|49.65|49.43|9
1732721580000|2024-11-27 15:33:00|49.68|49.46|49.7|49.48|49.7|49.48|49.67|49.45|13
1732721590000|2024-11-27 15:33:10|49.71|49.49|49.71|49.49|49.72|49.5|49.71|49.49|3
1732721600000|2024-11-27 15:33:20|49.69|49.47|49.66|49.44|49.69|49.47|49.66|49.44|5
1732721610000|2024-11-27 15:33:30|49.65|49.43|49.67|49.45|49.67|49.45|49.64|49.42|5
1732721620000|2024-11-27 15:33:40|49.66|49.44|49.66|49.44|49.67|49.45|49.66|49.44|7
1732721630000|2024-11-27 15:33:50|49.65|49.43|49.71|49.49|49.71|49.49|49.64|49.42|12
1732721640000|2024-11-27 15:34:00|49.72|49.5|49.71|49.49|49.75|49.53|49.71|49.49|12
1732721650000|2024-11-27 15:34:10|49.74|49.52|49.72|49.5|49.76|49.54|49.71|49.49|16
1732721660000|2024-11-27 15:34:20|49.73|49.51|49.83|49.61|49.83|49.61|49.72|49.5|14
1732721670000|2024-11-27 15:34:30|49.84|49.62|49.83|49.61|49.84|49.62|49.81|49.59|12
1732721680000|2024-11-27 15:34:40|49.84|49.62|49.83|49.61|49.84|49.62|49.83|49.61|2
1732721690000|2024-11-27 15:34:50|49.84|49.62|49.97|49.75|50.01|49.79|49.84|49.62|15
1732721700000|2024-11-27 15:35:00|49.98|49.76|50.19|49.97|50.19|49.97|49.97|49.75|12
1732721710000|2024-11-27 15:35:10|50.21|49.99|50.24|50.02|50.25|50.03|50.21|49.99|8
1732721720000|2024-11-27 15:35:20|50.25|50.03|50.27|50.05|50.33|50.11|50.25|50.03|11
1732721730000|2024-11-27 15:35:30|50.26|50.04|50.35|50.13|50.36|50.14|50.25|50.03|10
1732721740000|2024-11-27 15:35:40|50.36|50.14|50.36|50.14|50.36|50.14|50.33|50.11|15
1732721750000|2024-11-27 15:35:50|50.41|50.19|50.44|50.22|50.44|50.22|50.41|50.19|4
1732721760000|2024-11-27 15:36:00|50.42|50.2|50.39|50.17|50.42|50.2|50.39|50.17|11
1732721770000|2024-11-27 15:36:10|50.38|50.16|50.35|50.13|50.4|50.18|50.34|50.12|14
1732721780000|2024-11-27 15:36:20|50.36|50.14|50.3|50.08|50.36|50.14|50.29|50.07|11
1732721790000|2024-11-27 15:36:30|50.29|50.07|50.32|50.1|50.32|50.1|50.28|50.06|7
1732721800000|2024-11-27 15:36:40|50.31|50.09|50.22|50|50.31|50.09|50.22|50|9
1732721810000|2024-11-27 15:36:50|50.15|49.93|50.12|49.9|50.18|49.96|50.11|49.89|15
1732721820000|2024-11-27 15:37:00|50.13|49.91|50.14|49.92|50.19|49.97|50.12|49.9|13
1732721830000|2024-11-27 15:37:10|50.16|49.94|50.19|49.97|50.21|49.99|50.16|49.94|14
1732721840000|2024-11-27 15:37:20|50.2|49.98|50.18|49.96|50.2|49.98|50.17|49.95|5
1732721850000|2024-11-27 15:37:30|50.17|49.95|50.15|49.93|50.17|49.95|50.13|49.91|8
1732721860000|2024-11-27 15:37:40|50.14|49.92|50.13|49.91|50.15|49.93|50.12|49.9|11
1732721870000|2024-11-27 15:37:50|50.12|49.9|50.12|49.9|50.12|49.9|50.11|49.89|3
1732721880000|2024-11-27 15:38:00|50.11|49.89|50.17|49.95|50.18|49.96|50.11|49.89|7
1732721890000|2024-11-27 15:38:10|50.18|49.96|50.2|49.98|50.21|49.99|50.17|49.95|9
1732721900000|2024-11-27 15:38:20|50.19|49.97|50.28|50.06|50.29|50.07|50.19|49.97|12
1732721910000|2024-11-27 15:38:30|50.27|50.05|50.16|49.94|50.27|50.05|50.16|49.94|14
1732721920000|2024-11-27 15:38:40|50.18|49.96|50.19|49.97|50.22|50|50.18|49.96|12
1732721930000|2024-11-27 15:38:50|50.18|49.96|50.17|49.95|50.2|49.98|50.17|49.95|12
1732721940000|2024-11-27 15:39:00|50.18|49.96|50.2|49.98|50.21|49.99|50.18|49.96|8
1732721950000|2024-11-27 15:39:10|50.21|49.99|50.28|50.06|50.28|50.06|50.2|49.98|10
1732721960000|2024-11-27 15:39:20|50.29|50.07|50.26|50.04|50.3|50.08|50.24|50.02|10
1732721970000|2024-11-27 15:39:30|50.25|50.03|50.25|50.03|50.25|50.03|50.21|49.99|11
1732721980000|2024-11-27 15:39:40|50.27|50.05|50.29|50.07|50.33|50.11|50.27|50.05|11
1732721990000|2024-11-27 15:39:50|50.28|50.06|50.33|50.11|50.33|50.11|50.27|50.05|8
1732722000000|2024-11-27 15:40:00|50.34|50.12|50.37|50.15|50.37|50.15|50.34|50.12|13
1732722010000|2024-11-27 15:40:10|50.36|50.14|50.47|50.25|50.47|50.25|50.36|50.14|9
1732722020000|2024-11-27 15:40:20|50.48|50.26|50.52|50.3|50.53|50.31|50.48|50.26|5
1732722030000|2024-11-27 15:40:30|50.53|50.31|50.57|50.35|50.6|50.38|50.53|50.31|4
1732722040000|2024-11-27 15:40:40|50.54|50.32|50.4|50.18|50.54|50.32|50.4|50.18|7
1732722050000|2024-11-27 15:40:50|50.39|50.17|50.49|50.27|50.49|50.27|50.37|50.15|17
1732722060000|2024-11-27 15:41:00|50.5|50.28|50.56|50.34|50.58|50.36|50.5|50.28|7
1732722070000|2024-11-27 15:41:10|50.55|50.33|50.65|50.43|50.65|50.43|50.5|50.28|10
1732722080000|2024-11-27 15:41:20|50.64|50.42|50.64|50.42|50.65|50.43|50.63|50.41|5
1732722090000|2024-11-27 15:41:30|50.63|50.41|50.67|50.45|50.67|50.45|50.62|50.4|8
1732722100000|2024-11-27 15:41:40|50.68|50.46|50.67|50.45|50.69|50.47|50.66|50.44|7
1732722110000|2024-11-27 15:41:50|50.68|50.46|50.73|50.51|50.76|50.54|50.68|50.46|11
1732722120000|2024-11-27 15:42:00|50.7|50.48|50.83|50.61|50.83|50.61|50.7|50.48|6
1732722130000|2024-11-27 15:42:10|50.82|50.6|50.72|50.5|50.82|50.6|50.72|50.5|7
1732722140000|2024-11-27 15:42:20|50.73|50.51|50.84|50.62|50.84|50.62|50.73|50.51|6
1732722150000|2024-11-27 15:42:30|50.85|50.63|50.94|50.72|50.96|50.74|50.85|50.63|8
1732722160000|2024-11-27 15:42:40|50.98|50.76|50.89|50.67|50.98|50.76|50.89|50.67|12
1732722170000|2024-11-27 15:42:50|50.9|50.68|50.83|50.61|50.93|50.71|50.83|50.61|9
1732722180000|2024-11-27 15:43:00|50.84|50.62|51|50.78|51|50.78|50.84|50.62|10
1732722190000|2024-11-27 15:43:10|51.01|50.79|51|50.78|51.02|50.8|50.98|50.76|6
1732722200000|2024-11-27 15:43:20|50.99|50.77|51.05|50.83|51.06|50.84|50.99|50.77|8
1732722210000|2024-11-27 15:43:30|51.06|50.84|51.09|50.87|51.09|50.87|51.06|50.84|3
1732722220000|2024-11-27 15:43:40|51.1|50.88|51.1|50.88|51.11|50.89|51.1|50.88|3
1732722230000|2024-11-27 15:43:50|51.11|50.89|51.19|50.97|51.19|50.97|51.09|50.87|8
1732722240000|2024-11-27 15:44:00|51.2|50.98|51.27|51.05|51.27|51.05|51.2|50.98|7
1732722250000|2024-11-27 15:44:10|51.33|51.11|51.42|51.2|51.44|51.22|51.33|51.11|13
1732722260000|2024-11-27 15:44:20|51.44|51.22|51.68|51.46|51.69|51.47|51.44|51.22|14
1732722270000|2024-11-27 15:44:30|51.69|51.47|51.77|51.55|51.78|51.56|51.68|51.46|19
1732722280000|2024-11-27 15:44:40|51.75|51.53|51.65|51.43|51.77|51.55|51.61|51.39|14
1732722290000|2024-11-27 15:44:50|51.68|51.46|51.67|51.45|51.7|51.48|51.65|51.43|10
1732722300000|2024-11-27 15:45:00|51.66|51.44|51.73|51.51|51.77|51.55|51.61|51.39|15
1732722310000|2024-11-27 15:45:10|51.74|51.52|51.73|51.51|51.82|51.6|51.7|51.48|11
1732722320000|2024-11-27 15:45:20|51.82|51.6|51.75|51.53|51.82|51.6|51.75|51.53|10
1732722330000|2024-11-27 15:45:30|51.69|51.47|51.65|51.43|51.7|51.48|51.57|51.35|23
1732722340000|2024-11-27 15:45:40|51.66|51.44|51.73|51.51|51.78|51.56|51.66|51.44|15
1732722350000|2024-11-27 15:45:50|51.72|51.5|51.44|51.22|51.72|51.5|51.44|51.22|15
1732722360000|2024-11-27 15:46:00|51.4|51.18|51.22|51|51.4|51.18|51.22|51|11
1732722370000|2024-11-27 15:46:10|51.23|51.01|51.2|50.98|51.25|51.03|51.1|50.88|17
1732722380000|2024-11-27 15:46:20|51.21|50.99|51.3|51.08|51.34|51.12|51.21|50.99|19
1732722390000|2024-11-27 15:46:30|51.27|51.05|51.39|51.17|51.39|51.17|51.27|51.05|15
1732722400000|2024-11-27 15:46:40|51.41|51.19|51.31|51.09|51.45|51.23|51.31|51.09|14
1732722410000|2024-11-27 15:46:50|51.3|51.08|51.3|51.08|51.31|51.09|51.27|51.05|11
1732722420000|2024-11-27 15:47:00|51.31|51.09|51.46|51.24|51.46|51.24|51.31|51.09|6
1732722430000|2024-11-27 15:47:10|51.47|51.25|51.52|51.3|51.6|51.38|51.47|51.25|11
1732722440000|2024-11-27 15:47:20|51.54|51.32|51.4|51.18|51.54|51.32|51.4|51.18|8
1732722450000|2024-11-27 15:47:30|51.42|51.2|51.48|51.26|51.5|51.28|51.41|51.19|12
1732722460000|2024-11-27 15:47:40|51.47|51.25|51.33|51.11|51.47|51.25|51.33|51.11|8
1732722470000|2024-11-27 15:47:50|51.34|51.12|51.24|51.02|51.35|51.13|51.24|51.02|7
1732722480000|2024-11-27 15:48:00|51.26|51.04|51.36|51.14|51.41|51.19|51.26|51.04|12
1732722490000|2024-11-27 15:48:10|51.34|51.12|51.3|51.08|51.36|51.14|51.3|51.08|6
1732722500000|2024-11-27 15:48:20|51.29|51.07|51.13|50.91|51.3|51.08|51.08|50.86|10
1732722510000|2024-11-27 15:48:30|51.16|50.94|51.1|50.88|51.16|50.94|51.1|50.88|19
1732722520000|2024-11-27 15:48:40|51.09|50.87|51.06|50.84|51.09|50.87|51.06|50.84|7
1732722530000|2024-11-27 15:48:50|51.07|50.85|51.06|50.84|51.1|50.88|51.04|50.82|14
1732722540000|2024-11-27 15:49:00|51.07|50.85|51.09|50.87|51.13|50.91|51.06|50.84|15
1732722550000|2024-11-27 15:49:10|51.07|50.85|51.05|50.83|51.08|50.86|51.02|50.8|12
1732722560000|2024-11-27 15:49:20|50.96|50.74|50.69|50.47|50.97|50.75|50.69|50.47|15
1732722570000|2024-11-27 15:49:30|50.74|50.52|50.82|50.6|50.82|50.6|50.71|50.49|13
1732722580000|2024-11-27 15:49:40|50.79|50.57|50.79|50.57|50.8|50.58|50.79|50.57|3
1732722590000|2024-11-27 15:49:50|50.78|50.56|50.86|50.64|50.86|50.64|50.78|50.56|13
1732722600000|2024-11-27 15:50:00|50.87|50.65|50.96|50.74|50.98|50.76|50.87|50.65|14
1732722610000|2024-11-27 15:50:10|50.97|50.75|51.06|50.84|51.07|50.85|50.97|50.75|19
1732722620000|2024-11-27 15:50:20|51.07|50.85|51.06|50.84|51.12|50.9|51.06|50.84|12
1732722630000|2024-11-27 15:50:30|51.07|50.85|50.98|50.76|51.08|50.86|50.97|50.75|10
1732722640000|2024-11-27 15:50:40|50.99|50.77|51.06|50.84|51.08|50.86|50.99|50.77|8
1732722650000|2024-11-27 15:50:50|51.07|50.85|51.11|50.89|51.11|50.89|51.07|50.85|6
1732722660000|2024-11-27 15:51:00|51.07|50.85|51.04|50.82|51.09|50.87|51.03|50.81|9
1732722670000|2024-11-27 15:51:10|50.98|50.76|51.01|50.79|51.02|50.8|50.97|50.75|9
1732722680000|2024-11-27 15:51:20|51.06|50.84|51.03|50.81|51.07|50.85|51.02|50.8|8
1732722690000|2024-11-27 15:51:30|51.04|50.82|51.02|50.8|51.05|50.83|51.01|50.79|13
1732722700000|2024-11-27 15:51:40|51.03|50.81|50.96|50.74|51.04|50.82|50.96|50.74|9
1732722710000|2024-11-27 15:51:50|50.91|50.69|50.93|50.71|50.95|50.73|50.84|50.62|15
1732722720000|2024-11-27 15:52:00|50.94|50.72|50.99|50.77|51.03|50.81|50.94|50.72|13
1732722730000|2024-11-27 15:52:10|51|50.78|51|50.78|51.04|50.82|51|50.78|8
1732722740000|2024-11-27 15:52:20|51.03|50.81|51.11|50.89|51.11|50.89|51.03|50.81|14
1732722750000|2024-11-27 15:52:30|51.1|50.88|51.06|50.84|51.1|50.88|51.01|50.79|10
1732722760000|2024-11-27 15:52:40|51.05|50.83|51.12|50.9|51.12|50.9|51.05|50.83|10
1732722770000|2024-11-27 15:52:50|51.14|50.92|51.15|50.93|51.23|51.01|51.14|50.92|12
1732722780000|2024-11-27 15:53:00|51.14|50.92|51.05|50.83|51.14|50.92|51.05|50.83|13
1732722790000|2024-11-27 15:53:10|50.97|50.75|50.8|50.58|50.97|50.75|50.8|50.58|17
1732722800000|2024-11-27 15:53:20|50.83|50.61|50.84|50.62|50.86|50.64|50.83|50.61|6
1732722810000|2024-11-27 15:53:30|50.85|50.63|50.83|50.61|50.85|50.63|50.82|50.6|4
1732722820000|2024-11-27 15:53:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1732722830000|2024-11-27 15:53:50|50.85|50.63|50.89|50.67|50.9|50.68|50.84|50.62|8
1732722840000|2024-11-27 15:54:00|50.8|50.58|50.97|50.75|50.99|50.77|50.8|50.58|15
1732722850000|2024-11-27 15:54:10|50.98|50.76|50.99|50.77|50.99|50.77|50.96|50.74|14
1732722860000|2024-11-27 15:54:20|51|50.78|51.05|50.83|51.08|50.86|51|50.78|9
1732722870000|2024-11-27 15:54:30|51.04|50.82|51.03|50.81|51.08|50.86|50.99|50.77|18
1732722880000|2024-11-27 15:54:40|51.05|50.83|51.13|50.91|51.13|50.91|50.99|50.77|12
1732722890000|2024-11-27 15:54:50|51.12|50.9|51.08|50.86|51.12|50.9|51.06|50.84|8
1732722900000|2024-11-27 15:55:00|51.12|50.9|51.13|50.91|51.16|50.94|51.12|50.9|8
1732722910000|2024-11-27 15:55:10|51.11|50.89|51.09|50.87|51.14|50.92|51.08|50.86|12
1732722920000|2024-11-27 15:55:20|51.08|50.86|51.07|50.85|51.08|50.86|51.06|50.84|4
1732722930000|2024-11-27 15:55:30|51.08|50.86|51.19|50.97|51.21|50.99|51.08|50.86|9
1732722940000|2024-11-27 15:55:40|51.2|50.98|51.2|50.98|51.2|50.98|51.19|50.97|3
1732722950000|2024-11-27 15:55:50|51.21|50.99|51.19|50.97|51.21|50.99|51.15|50.93|10
1732722960000|2024-11-27 15:56:00|51.16|50.94|51.24|51.02|51.24|51.02|51.16|50.94|9
1732722970000|2024-11-27 15:56:10|51.25|51.03|51.33|51.11|51.4|51.18|51.25|51.03|14
1732722980000|2024-11-27 15:56:20|51.32|51.1|51.21|50.99|51.32|51.1|51.21|50.99|12
1732722990000|2024-11-27 15:56:30|51.25|51.03|51.18|50.96|51.25|51.03|51.18|50.96|6
1732723000000|2024-11-27 15:56:40|51.17|50.95|51.06|50.84|51.17|50.95|51.05|50.83|9
1732723010000|2024-11-27 15:56:50|51.05|50.83|51.04|50.82|51.08|50.86|51.03|50.81|8
1732723020000|2024-11-27 15:57:00|51.05|50.83|51.19|50.97|51.19|50.97|51.04|50.82|13
1732723030000|2024-11-27 15:57:10|51.2|50.98|51.13|50.91|51.23|51.01|51.11|50.89|14
1732723040000|2024-11-27 15:57:20|51.15|50.93|51.22|51|51.22|51|51.14|50.92|12
1732723050000|2024-11-27 15:57:30|51.23|51.01|51.13|50.91|51.23|51.01|51.11|50.89|13
1732723060000|2024-11-27 15:57:40|51.14|50.92|51.21|50.99|51.21|50.99|51.14|50.92|9
1732723070000|2024-11-27 15:57:50|51.22|51|51.21|50.99|51.24|51.02|51.2|50.98|12
1732723080000|2024-11-27 15:58:00|51.2|50.98|51.22|51|51.23|51.01|51.19|50.97|14
1732723090000|2024-11-27 15:58:10|51.21|50.99|51.23|51.01|51.23|51.01|51.21|50.99|9
1732723100000|2024-11-27 15:58:20|51.24|51.02|51.26|51.04|51.37|51.15|51.24|51.02|22
1732723110000|2024-11-27 15:58:30|51.29|51.07|51.35|51.13|51.35|51.13|51.28|51.06|11
1732723120000|2024-11-27 15:58:40|51.31|51.09|51.28|51.06|51.34|51.12|51.28|51.06|7
1732723130000|2024-11-27 15:58:50|51.32|51.1|51.19|50.97|51.32|51.1|51.19|50.97|12
1732723140000|2024-11-27 15:59:00|51.16|50.94|51.12|50.9|51.23|51.01|51.12|50.9|14
1732723150000|2024-11-27 15:59:10|51.11|50.89|51.02|50.8|51.11|50.89|50.96|50.74|14
1732723160000|2024-11-27 15:59:20|51|50.78|50.94|50.72|51|50.78|50.9|50.68|15
1732723170000|2024-11-27 15:59:30|50.95|50.73|50.98|50.76|51.12|50.9|50.95|50.73|15
1732723180000|2024-11-27 15:59:40|50.97|50.75|50.99|50.77|51.02|50.8|50.94|50.72|20
1732723190000|2024-11-27 15:59:50|51.01|50.79|50.92|50.7|51.01|50.79|50.92|50.7|9
1732723200000|2024-11-27 16:00:00|50.93|50.71|50.95|50.73|50.95|50.73|50.91|50.69|12
1732723210000|2024-11-27 16:00:10|50.96|50.74|51.09|50.87|51.11|50.89|50.96|50.74|15
1732723220000|2024-11-27 16:00:20|51.08|50.86|50.97|50.75|51.08|50.86|50.97|50.75|8
1732723230000|2024-11-27 16:00:30|50.98|50.76|51.06|50.84|51.07|50.85|50.92|50.7|17
1732723240000|2024-11-27 16:00:40|51.08|50.86|51.21|50.99|51.21|50.99|51.08|50.86|14
1732723250000|2024-11-27 16:00:50|51.22|51|51.17|50.95|51.25|51.03|51.14|50.92|21
1732723260000|2024-11-27 16:01:00|51.18|50.96|51.35|51.13|51.51|51.29|51.18|50.96|21
1732723270000|2024-11-27 16:01:10|51.4|51.18|51.4|51.18|51.4|51.18|51.36|51.14|11
1732723280000|2024-11-27 16:01:20|51.42|51.2|51.4|51.18|51.44|51.22|51.33|51.11|11
1732723290000|2024-11-27 16:01:30|51.38|51.16|51.08|50.86|51.38|51.16|51.08|50.86|16
1732723300000|2024-11-27 16:01:40|51.04|50.82|51.2|50.98|51.22|51|51.04|50.82|18
1732723310000|2024-11-27 16:01:50|51.19|50.97|51.16|50.94|51.21|50.99|51.13|50.91|18
1732723320000|2024-11-27 16:02:00|51.17|50.95|51.12|50.9|51.18|50.96|51.11|50.89|13
1732723330000|2024-11-27 16:02:10|51.11|50.89|51.29|51.07|51.34|51.12|51.11|50.89|22
1732723340000|2024-11-27 16:02:20|51.31|51.09|51.23|51.01|51.31|51.09|51.23|51.01|13
1732723350000|2024-11-27 16:02:30|51.22|51|51.27|51.05|51.28|51.06|51.21|50.99|11
1732723360000|2024-11-27 16:02:40|51.29|51.07|51.21|50.99|51.3|51.08|51.17|50.95|14
1732723370000|2024-11-27 16:02:50|51.22|51|51.33|51.11|51.39|51.17|51.22|51|14
1732723380000|2024-11-27 16:03:00|51.32|51.1|51.19|50.97|51.32|51.1|51.19|50.97|11
1732723390000|2024-11-27 16:03:10|51.18|50.96|51.11|50.89|51.18|50.96|51.11|50.89|9
1732723400000|2024-11-27 16:03:20|51.05|50.83|50.99|50.77|51.05|50.83|50.97|50.75|16
1732723410000|2024-11-27 16:03:30|51|50.78|51.2|50.98|51.2|50.98|50.99|50.77|14
1732723420000|2024-11-27 16:03:40|51.21|50.99|51.15|50.93|51.21|50.99|51.11|50.89|13
1732723430000|2024-11-27 16:03:50|51.16|50.94|51.21|50.99|51.21|50.99|51.15|50.93|6
1732723440000|2024-11-27 16:04:00|51.22|51|51.33|51.11|51.42|51.2|51.22|51|18
1732723450000|2024-11-27 16:04:10|51.31|51.09|51.12|50.9|51.31|51.09|51.12|50.9|15
1732723460000|2024-11-27 16:04:20|51.15|50.93|51.03|50.81|51.18|50.96|51.01|50.79|17
1732723470000|2024-11-27 16:04:30|51.06|50.84|50.99|50.77|51.06|50.84|50.98|50.76|11
1732723490000|2024-11-27 16:04:50|51|50.78|51|50.78|51.01|50.79|50.98|50.76|11
1732723500000|2024-11-27 16:05:00|51.01|50.79|50.95|50.73|51.05|50.83|50.95|50.73|8
1732723510000|2024-11-27 16:05:10|50.97|50.75|50.95|50.73|50.99|50.77|50.94|50.72|6
1732723520000|2024-11-27 16:05:20|50.94|50.72|50.84|50.62|50.94|50.72|50.84|50.62|10
1732723530000|2024-11-27 16:05:30|50.83|50.61|50.78|50.56|50.84|50.62|50.78|50.56|15
1732723540000|2024-11-27 16:05:40|50.77|50.55|50.83|50.61|50.86|50.64|50.77|50.55|18
1732723550000|2024-11-27 16:05:50|50.8|50.58|50.82|50.6|50.84|50.62|50.8|50.58|8
1732723560000|2024-11-27 16:06:00|50.83|50.61|50.75|50.53|50.87|50.65|50.75|50.53|15
1732723570000|2024-11-27 16:06:10|50.76|50.54|50.8|50.58|50.81|50.59|50.75|50.53|8
1732723580000|2024-11-27 16:06:20|50.79|50.57|50.96|50.74|50.96|50.74|50.79|50.57|16
1732723590000|2024-11-27 16:06:30|50.97|50.75|50.98|50.76|51.01|50.79|50.93|50.71|14
1732723600000|2024-11-27 16:06:40|50.97|50.75|50.94|50.72|50.99|50.77|50.91|50.69|16
1732723610000|2024-11-27 16:06:50|50.95|50.73|50.98|50.76|50.98|50.76|50.95|50.73|5
1732723620000|2024-11-27 16:07:00|51|50.78|51.13|50.91|51.13|50.91|51|50.78|7
1732723630000|2024-11-27 16:07:10|51.14|50.92|51.14|50.92|51.14|50.92|51.1|50.88|6
1732723640000|2024-11-27 16:07:20|51.16|50.94|51.27|51.05|51.27|51.05|51.16|50.94|9
1732723650000|2024-11-27 16:07:30|51.21|50.99|51.19|50.97|51.26|51.04|51.19|50.97|10
1732723660000|2024-11-27 16:07:40|51.18|50.96|51.22|51|51.23|51.01|51.18|50.96|8
1732723670000|2024-11-27 16:07:50|51.19|50.97|51.21|50.99|51.28|51.06|51.18|50.96|12
1732723680000|2024-11-27 16:08:00|51.22|51|51.18|50.96|51.23|51.01|51.18|50.96|13
1732723690000|2024-11-27 16:08:10|51.2|50.98|51.21|50.99|51.21|50.99|51.17|50.95|11
1732723700000|2024-11-27 16:08:20|51.22|51|51.27|51.05|51.28|51.06|51.22|51|8
1732723710000|2024-11-27 16:08:30|51.28|51.06|51.15|50.93|51.28|51.06|51.15|50.93|9
1732723720000|2024-11-27 16:08:40|51.17|50.95|51.18|50.96|51.19|50.97|51.14|50.92|9
1732723730000|2024-11-27 16:08:50|51.17|50.95|51.17|50.95|51.18|50.96|51.08|50.86|14
1732723740000|2024-11-27 16:09:00|51.18|50.96|51.28|51.06|51.29|51.07|51.14|50.92|14
1732723750000|2024-11-27 16:09:10|51.27|51.05|51.21|50.99|51.3|51.08|51.21|50.99|12
1732723760000|2024-11-27 16:09:20|51.19|50.97|51.2|50.98|51.2|50.98|51.15|50.93|12
1732723770000|2024-11-27 16:09:30|51.22|51|51.21|50.99|51.23|51.01|51.17|50.95|12
1732723780000|2024-11-27 16:09:40|51.2|50.98|51.11|50.89|51.2|50.98|51.11|50.89|10
1732723790000|2024-11-27 16:09:50|51.1|50.88|51.14|50.92|51.14|50.92|51.05|50.83|11
1732723800000|2024-11-27 16:10:00|51.15|50.93|51.18|50.96|51.26|51.04|51.12|50.9|17
1732723810000|2024-11-27 16:10:10|51.17|50.95|51.18|50.96|51.23|51.01|51.17|50.95|18
1732723820000|2024-11-27 16:10:20|51.19|50.97|51.3|51.08|51.3|51.08|51.19|50.97|16
1732723830000|2024-11-27 16:10:30|51.29|51.07|51.21|50.99|51.29|51.07|51.14|50.92|16
1732723840000|2024-11-27 16:10:40|51.2|50.98|51.22|51|51.22|51|51.16|50.94|18
1732723850000|2024-11-27 16:10:50|51.23|51.01|51.14|50.92|51.23|51.01|51.13|50.91|17
1732723860000|2024-11-27 16:11:00|51.17|50.95|51.03|50.81|51.17|50.95|51.03|50.81|14
1732723870000|2024-11-27 16:11:10|51.01|50.79|50.94|50.72|51.02|50.8|50.94|50.72|12
1732723880000|2024-11-27 16:11:20|50.93|50.71|50.92|50.7|50.96|50.74|50.92|50.7|12
1732723890000|2024-11-27 16:11:30|50.93|50.71|50.93|50.71|50.95|50.73|50.92|50.7|6
1732723900000|2024-11-27 16:11:40|50.94|50.72|50.93|50.71|50.94|50.72|50.92|50.7|3
1732723910000|2024-11-27 16:11:50|50.94|50.72|51.04|50.82|51.09|50.87|50.94|50.72|13
1732723920000|2024-11-27 16:12:00|51.03|50.81|50.98|50.76|51.07|50.85|50.98|50.76|18
1732723930000|2024-11-27 16:12:10|50.97|50.75|50.99|50.77|50.99|50.77|50.94|50.72|12
1732723940000|2024-11-27 16:12:20|50.98|50.76|50.97|50.75|50.99|50.77|50.9|50.68|13
1732723950000|2024-11-27 16:12:30|50.98|50.76|51.01|50.79|51.02|50.8|50.97|50.75|15
1732723960000|2024-11-27 16:12:40|51.02|50.8|51.11|50.89|51.11|50.89|51.02|50.8|7
1732723970000|2024-11-27 16:12:50|51.12|50.9|51.2|50.98|51.22|51|51.12|50.9|13
1732723980000|2024-11-27 16:13:00|51.22|51|51.22|51|51.24|51.02|51.19|50.97|11
1732723990000|2024-11-27 16:13:10|51.23|51.01|51.19|50.97|51.24|51.02|51.18|50.96|8
1732724000000|2024-11-27 16:13:20|51.2|50.98|51.13|50.91|51.23|51.01|51.12|50.9|8
1732724010000|2024-11-27 16:13:30|51.15|50.93|51.12|50.9|51.15|50.93|51.08|50.86|14
1732724020000|2024-11-27 16:13:40|51.11|50.89|51.11|50.89|51.12|50.9|51.08|50.86|8
1732724030000|2024-11-27 16:13:50|51.12|50.9|51.06|50.84|51.12|50.9|51.06|50.84|10
1732724040000|2024-11-27 16:14:00|51.05|50.83|50.92|50.7|51.05|50.83|50.92|50.7|12
1732724050000|2024-11-27 16:14:10|50.93|50.71|50.99|50.77|51|50.78|50.93|50.71|8
1732724060000|2024-11-27 16:14:20|51.01|50.79|51.02|50.8|51.02|50.8|51|50.78|4
1732724070000|2024-11-27 16:14:30|50.99|50.77|50.92|50.7|50.99|50.77|50.91|50.69|11
1732724080000|2024-11-27 16:14:40|50.91|50.69|50.91|50.69|50.92|50.7|50.9|50.68|5
1732724090000|2024-11-27 16:14:50|50.92|50.7|50.87|50.65|50.92|50.7|50.87|50.65|7
1732724100000|2024-11-27 16:15:00|50.86|50.64|50.87|50.65|50.88|50.66|50.84|50.62|8
1732724110000|2024-11-27 16:15:10|50.88|50.66|50.88|50.66|50.91|50.69|50.86|50.64|9
1732724120000|2024-11-27 16:15:20|50.89|50.67|50.88|50.66|50.9|50.68|50.88|50.66|3
1732724130000|2024-11-27 16:15:30|50.86|50.64|50.89|50.67|50.92|50.7|50.85|50.63|12
1732724140000|2024-11-27 16:15:40|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1732724150000|2024-11-27 16:15:50|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|3
1732724160000|2024-11-27 16:16:00|50.88|50.66|50.84|50.62|50.95|50.73|50.83|50.61|15
1732724170000|2024-11-27 16:16:10|50.87|50.65|50.84|50.62|50.88|50.66|50.82|50.6|12
1732724180000|2024-11-27 16:16:20|50.85|50.63|50.86|50.64|50.86|50.64|50.83|50.61|9
1732724190000|2024-11-27 16:16:30|50.9|50.68|50.91|50.69|50.91|50.69|50.89|50.67|4
1732724200000|2024-11-27 16:16:40|50.94|50.72|51|50.78|51|50.78|50.94|50.72|13
1732724210000|2024-11-27 16:16:50|50.97|50.75|50.87|50.65|51|50.78|50.87|50.65|15
1732724220000|2024-11-27 16:17:00|50.86|50.64|50.82|50.6|50.86|50.64|50.82|50.6|9
1732724230000|2024-11-27 16:17:10|50.85|50.63|50.76|50.54|50.85|50.63|50.76|50.54|12
1732724240000|2024-11-27 16:17:20|50.79|50.57|50.8|50.58|50.85|50.63|50.79|50.57|11
1732724250000|2024-11-27 16:17:30|50.81|50.59|50.81|50.59|50.82|50.6|50.8|50.58|19
1732724260000|2024-11-27 16:17:40|50.84|50.62|50.87|50.65|50.87|50.65|50.8|50.58|5
1732724270000|2024-11-27 16:17:50|50.9|50.68|50.95|50.73|50.96|50.74|50.9|50.68|13
1732724280000|2024-11-27 16:18:00|50.94|50.72|50.89|50.67|51.01|50.79|50.89|50.67|17
1732724290000|2024-11-27 16:18:10|50.9|50.68|50.84|50.62|50.9|50.68|50.79|50.57|15
1732724300000|2024-11-27 16:18:20|50.87|50.65|50.86|50.64|50.89|50.67|50.85|50.63|14
1732724310000|2024-11-27 16:18:30|50.87|50.65|50.77|50.55|50.87|50.65|50.77|50.55|14
1732724320000|2024-11-27 16:18:40|50.78|50.56|50.82|50.6|50.82|50.6|50.77|50.55|8
1732724330000|2024-11-27 16:18:50|50.83|50.61|50.88|50.66|50.88|50.66|50.82|50.6|8
1732724340000|2024-11-27 16:19:00|50.89|50.67|50.95|50.73|50.95|50.73|50.89|50.67|4
1732724350000|2024-11-27 16:19:10|50.94|50.72|50.93|50.71|50.98|50.76|50.92|50.7|16
1732724360000|2024-11-27 16:19:20|50.96|50.74|51|50.78|51.02|50.8|50.94|50.72|9
1732724370000|2024-11-27 16:19:30|50.99|50.77|51.03|50.81|51.04|50.82|50.99|50.77|9
1732724380000|2024-11-27 16:19:40|51.01|50.79|50.96|50.74|51.02|50.8|50.96|50.74|6
1732724390000|2024-11-27 16:19:50|50.95|50.73|50.87|50.65|50.95|50.73|50.85|50.63|8
1732724400000|2024-11-27 16:20:00|50.88|50.66|50.84|50.62|50.88|50.66|50.84|50.62|4
1732724410000|2024-11-27 16:20:10|50.86|50.64|50.9|50.68|50.91|50.69|50.85|50.63|8
1732724420000|2024-11-27 16:20:20|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1732724430000|2024-11-27 16:20:30|50.87|50.65|50.83|50.61|50.87|50.65|50.83|50.61|5
1732724440000|2024-11-27 16:20:40|50.84|50.62|50.77|50.55|50.84|50.62|50.76|50.54|6
1732724450000|2024-11-27 16:20:50|50.78|50.56|50.81|50.59|50.81|50.59|50.78|50.56|5
1732724460000|2024-11-27 16:21:00|50.8|50.58|50.75|50.53|50.8|50.58|50.75|50.53|7
1732724470000|2024-11-27 16:21:10|50.72|50.5|50.67|50.45|50.72|50.5|50.67|50.45|8
1732724480000|2024-11-27 16:21:20|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1732724490000|2024-11-27 16:21:30|50.68|50.46|50.66|50.44|50.68|50.46|50.66|50.44|3
1732724510000|2024-11-27 16:21:50|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1732724520000|2024-11-27 16:22:00|50.66|50.44|50.71|50.49|50.71|50.49|50.65|50.43|5
1732724530000|2024-11-27 16:22:10|50.72|50.5|50.78|50.56|50.79|50.57|50.72|50.5|7
1732724540000|2024-11-27 16:22:20|50.77|50.55|50.77|50.55|50.77|50.55|50.74|50.52|4
1732724550000|2024-11-27 16:22:30|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1732724560000|2024-11-27 16:22:40|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1732724570000|2024-11-27 16:22:50|50.71|50.49|50.75|50.53|50.75|50.53|50.71|50.49|3
1732724580000|2024-11-27 16:23:00|50.73|50.51|50.68|50.46|50.73|50.51|50.68|50.46|6
1732724590000|2024-11-27 16:23:10|50.67|50.45|50.6|50.38|50.67|50.45|50.59|50.37|8
1732724600000|2024-11-27 16:23:20|50.61|50.39|50.62|50.4|50.63|50.41|50.61|50.39|6
1732724610000|2024-11-27 16:23:30|50.63|50.41|50.63|50.41|50.63|50.41|50.61|50.39|11
1732724620000|2024-11-27 16:23:40|50.64|50.42|50.61|50.39|50.64|50.42|50.61|50.39|6
1732724630000|2024-11-27 16:23:50|50.62|50.4|50.63|50.41|50.63|50.41|50.61|50.39|12
1732724640000|2024-11-27 16:24:00|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1732724650000|2024-11-27 16:24:10|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1732724660000|2024-11-27 16:24:20|50.63|50.41|50.64|50.42|50.64|50.42|50.62|50.4|4
1732724670000|2024-11-27 16:24:30|50.63|50.41|50.61|50.39|50.63|50.41|50.61|50.39|6
1732724680000|2024-11-27 16:24:40|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1732724690000|2024-11-27 16:24:50|50.58|50.36|50.53|50.31|50.58|50.36|50.51|50.29|11
1732724700000|2024-11-27 16:25:00|50.55|50.33|50.57|50.35|50.6|50.38|50.55|50.33|9
1732724710000|2024-11-27 16:25:10|50.6|50.38|50.56|50.34|50.62|50.4|50.56|50.34|6
1732724720000|2024-11-27 16:25:20|50.57|50.35|50.54|50.32|50.57|50.35|50.54|50.32|8
1732724730000|2024-11-27 16:25:30|50.55|50.33|50.57|50.35|50.58|50.36|50.54|50.32|15
1732724740000|2024-11-27 16:25:40|50.58|50.36|50.62|50.4|50.63|50.41|50.54|50.32|12
1732724750000|2024-11-27 16:25:50|50.6|50.38|50.69|50.47|50.69|50.47|50.58|50.36|10
1732724760000|2024-11-27 16:26:00|50.68|50.46|50.68|50.46|50.69|50.47|50.68|50.46|3
1732724770000|2024-11-27 16:26:10|50.67|50.45|50.66|50.44|50.67|50.45|50.65|50.43|6
1732724780000|2024-11-27 16:26:20|50.65|50.43|50.6|50.38|50.65|50.43|50.6|50.38|3
1732724790000|2024-11-27 16:26:30|50.61|50.39|50.62|50.4|50.63|50.41|50.61|50.39|4
1732724800000|2024-11-27 16:26:40|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|4
1732724810000|2024-11-27 16:26:50|50.63|50.41|50.61|50.39|50.63|50.41|50.61|50.39|4
1732724820000|2024-11-27 16:27:00|50.62|50.4|50.61|50.39|50.63|50.41|50.61|50.39|6
1732724830000|2024-11-27 16:27:10|50.62|50.4|50.61|50.39|50.62|50.4|50.61|50.39|2
1732724840000|2024-11-27 16:27:20|50.6|50.38|50.6|50.38|50.61|50.39|50.59|50.37|8
1732724850000|2024-11-27 16:27:30|50.65|50.43|50.55|50.33|50.65|50.43|50.55|50.33|12
1732724860000|2024-11-27 16:27:40|50.54|50.32|50.51|50.29|50.55|50.33|50.5|50.28|13
1732724870000|2024-11-27 16:27:50|50.5|50.28|50.51|50.29|50.52|50.3|50.5|50.28|6
1732724880000|2024-11-27 16:28:00|50.52|50.3|50.49|50.27|50.53|50.31|50.49|50.27|10
1732724890000|2024-11-27 16:28:10|50.47|50.25|50.44|50.22|50.48|50.26|50.44|50.22|6
1732724900000|2024-11-27 16:28:20|50.43|50.21|50.54|50.32|50.54|50.32|50.43|50.21|9
1732724910000|2024-11-27 16:28:30|50.55|50.33|50.58|50.36|50.62|50.4|50.54|50.32|10
1732724920000|2024-11-27 16:28:40|50.56|50.34|50.67|50.45|50.68|50.46|50.56|50.34|9
1732724930000|2024-11-27 16:28:50|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1732724940000|2024-11-27 16:29:00|50.69|50.47|50.68|50.46|50.7|50.48|50.68|50.46|4
1732724950000|2024-11-27 16:29:10|50.66|50.44|50.62|50.4|50.66|50.44|50.61|50.39|5
1732724960000|2024-11-27 16:29:20|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|4
1732724970000|2024-11-27 16:29:30|50.65|50.43|50.66|50.44|50.66|50.44|50.65|50.43|2
1732724980000|2024-11-27 16:29:40|50.68|50.46|50.66|50.44|50.68|50.46|50.65|50.43|4
1732724990000|2024-11-27 16:29:50|50.65|50.43|50.66|50.44|50.66|50.44|50.65|50.43|4
1732725000000|2024-11-27 16:30:00|50.65|50.43|50.63|50.41|50.66|50.44|50.6|50.38|10
1732725010000|2024-11-27 16:30:10|50.64|50.42|50.68|50.46|50.68|50.46|50.64|50.42|3
1732725020000|2024-11-27 16:30:20|50.67|50.45|50.61|50.39|50.67|50.45|50.6|50.38|13
1732725030000|2024-11-27 16:30:30|50.6|50.38|50.56|50.34|50.6|50.38|50.56|50.34|8
1732725040000|2024-11-27 16:30:40|50.57|50.35|50.59|50.37|50.59|50.37|50.56|50.34|5
1732725050000|2024-11-27 16:30:50|50.58|50.36|50.58|50.36|50.58|50.36|50.55|50.33|16
1732725060000|2024-11-27 16:31:00|50.64|50.42|50.58|50.36|50.64|50.42|50.58|50.36|15
1732725070000|2024-11-27 16:31:10|50.6|50.38|50.52|50.3|50.6|50.38|50.52|50.3|11
1732725090000|2024-11-27 16:31:30|50.53|50.31|50.54|50.32|50.56|50.34|50.53|50.31|4
1732725100000|2024-11-27 16:31:40|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|6
1732725110000|2024-11-27 16:31:50|50.52|50.3|50.52|50.3|50.56|50.34|50.52|50.3|6
1732725120000|2024-11-27 16:32:00|50.51|50.29|50.5|50.28|50.51|50.29|50.49|50.27|8
1732725130000|2024-11-27 16:32:10|50.49|50.27|50.49|50.27|50.5|50.28|50.45|50.23|10
1732725140000|2024-11-27 16:32:20|50.52|50.3|50.58|50.36|50.59|50.37|50.49|50.27|7
1732725150000|2024-11-27 16:32:30|50.57|50.35|50.5|50.28|50.59|50.37|50.5|50.28|18
1732725160000|2024-11-27 16:32:40|50.49|50.27|50.55|50.33|50.55|50.33|50.49|50.27|5
1732725170000|2024-11-27 16:32:50|50.58|50.36|50.59|50.37|50.61|50.39|50.58|50.36|6
1732725180000|2024-11-27 16:33:00|50.58|50.36|50.61|50.39|50.61|50.39|50.58|50.36|16
1732725190000|2024-11-27 16:33:10|50.63|50.41|50.74|50.52|50.74|50.52|50.63|50.41|8
1732725200000|2024-11-27 16:33:20|50.75|50.53|50.83|50.61|50.85|50.63|50.75|50.53|12
1732725210000|2024-11-27 16:33:30|50.84|50.62|50.98|50.76|50.99|50.77|50.84|50.62|17
1732725220000|2024-11-27 16:33:40|50.99|50.77|50.92|50.7|51.01|50.79|50.92|50.7|16
1732725230000|2024-11-27 16:33:50|50.91|50.69|50.85|50.63|50.91|50.69|50.83|50.61|13
1732725240000|2024-11-27 16:34:00|50.86|50.64|50.93|50.71|50.93|50.71|50.85|50.63|13
1732725250000|2024-11-27 16:34:10|50.94|50.72|51.01|50.79|51.01|50.79|50.94|50.72|6
1732725260000|2024-11-27 16:34:20|51.02|50.8|51.06|50.84|51.07|50.85|51.02|50.8|6
1732725270000|2024-11-27 16:34:30|51.05|50.83|51.1|50.88|51.1|50.88|51.05|50.83|5
1732725280000|2024-11-27 16:34:40|51.09|50.87|51.14|50.92|51.14|50.92|51|50.78|10
1732725290000|2024-11-27 16:34:50|51.15|50.93|51.12|50.9|51.18|50.96|51.11|50.89|10
1732725300000|2024-11-27 16:35:00|51.13|50.91|51.16|50.94|51.17|50.95|51.13|50.91|5
1732725310000|2024-11-27 16:35:10|51.17|50.95|51.2|50.98|51.21|50.99|51.17|50.95|6
1732725320000|2024-11-27 16:35:20|51.21|50.99|51.19|50.97|51.21|50.99|51.16|50.94|10
1732725330000|2024-11-27 16:35:30|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|4
1732725340000|2024-11-27 16:35:40|51.2|50.98|51.11|50.89|51.2|50.98|51.11|50.89|4
1732725350000|2024-11-27 16:35:50|51.12|50.9|51.1|50.88|51.12|50.9|51.1|50.88|5
1732725360000|2024-11-27 16:36:00|51.11|50.89|51.06|50.84|51.13|50.91|51.05|50.83|12
1732725370000|2024-11-27 16:36:10|51.05|50.83|51.02|50.8|51.06|50.84|51.02|50.8|8
1732725380000|2024-11-27 16:36:20|51.03|50.81|51.13|50.91|51.13|50.91|51.03|50.81|7
1732725390000|2024-11-27 16:36:30|51.12|50.9|51.08|50.86|51.13|50.91|51.05|50.83|9
1732725400000|2024-11-27 16:36:40|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1732725410000|2024-11-27 16:36:50|51.03|50.81|51.06|50.84|51.06|50.84|51.01|50.79|12
1732725420000|2024-11-27 16:37:00|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|5
1732725430000|2024-11-27 16:37:10|51.12|50.9|51.21|50.99|51.21|50.99|51.12|50.9|13
1732725440000|2024-11-27 16:37:20|51.22|51|51.22|51|51.24|51.02|51.21|50.99|6
1732725450000|2024-11-27 16:37:30|51.23|51.01|51.25|51.03|51.26|51.04|51.23|51.01|5
1732725460000|2024-11-27 16:37:40|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1732725470000|2024-11-27 16:37:50|51.26|51.04|51.23|51.01|51.26|51.04|51.23|51.01|3
1732725480000|2024-11-27 16:38:00|51.25|51.03|51.2|50.98|51.25|51.03|51.2|50.98|9
1732725490000|2024-11-27 16:38:10|51.19|50.97|51.17|50.95|51.2|50.98|51.14|50.92|22
1732725500000|2024-11-27 16:38:20|51.18|50.96|51.09|50.87|51.18|50.96|51.09|50.87|16
1732725510000|2024-11-27 16:38:30|51.07|50.85|51.01|50.79|51.07|50.85|50.96|50.74|18
1732725520000|2024-11-27 16:38:40|51.02|50.8|50.98|50.76|51.03|50.81|50.98|50.76|6
1732725530000|2024-11-27 16:38:50|50.99|50.77|50.88|50.66|51|50.78|50.88|50.66|12
1732725540000|2024-11-27 16:39:00|50.89|50.67|50.82|50.6|50.92|50.7|50.82|50.6|12
1732725550000|2024-11-27 16:39:10|50.84|50.62|50.83|50.61|50.84|50.62|50.82|50.6|4
1732725560000|2024-11-27 16:39:20|50.89|50.67|50.87|50.65|50.93|50.71|50.81|50.59|11
1732725570000|2024-11-27 16:39:30|50.86|50.64|50.82|50.6|50.87|50.65|50.82|50.6|11
1732725580000|2024-11-27 16:39:40|50.81|50.59|50.84|50.62|50.84|50.62|50.81|50.59|5
1732725590000|2024-11-27 16:39:50|50.85|50.63|50.84|50.62|50.86|50.64|50.81|50.59|13
1732725600000|2024-11-27 16:40:00|50.83|50.61|50.83|50.61|50.86|50.64|50.82|50.6|11
1732725610000|2024-11-27 16:40:10|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|4
1732725620000|2024-11-27 16:40:20|50.76|50.54|50.73|50.51|50.76|50.54|50.73|50.51|6
1732725630000|2024-11-27 16:40:30|50.72|50.5|50.72|50.5|50.72|50.5|50.67|50.45|8
1732725640000|2024-11-27 16:40:40|50.73|50.51|50.72|50.5|50.73|50.51|50.7|50.48|6
1732725650000|2024-11-27 16:40:50|50.74|50.52|50.73|50.51|50.75|50.53|50.72|50.5|11
1732725660000|2024-11-27 16:41:00|50.68|50.46|50.69|50.47|50.69|50.47|50.67|50.45|6
1732725670000|2024-11-27 16:41:10|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1732725680000|2024-11-27 16:41:20|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1732725690000|2024-11-27 16:41:30|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1732725750000|2024-11-27 16:42:30|50.69|50.47|50.7|50.48|50.7|50.48|50.67|50.45|6
1732725760000|2024-11-27 16:42:40|50.69|50.47|50.73|50.51|50.73|50.51|50.69|50.47|9
1732725780000|2024-11-27 16:43:00|50.69|50.47|50.68|50.46|50.7|50.48|50.68|50.46|4
1732725790000|2024-11-27 16:43:10|50.69|50.47|50.68|50.46|50.71|50.49|50.68|50.46|11
1732725800000|2024-11-27 16:43:20|50.67|50.45|50.67|50.45|50.68|50.46|50.67|50.45|3
1732725810000|2024-11-27 16:43:30|50.63|50.41|50.64|50.42|50.64|50.42|50.62|50.4|4
1732725820000|2024-11-27 16:43:40|50.62|50.4|50.63|50.41|50.64|50.42|50.62|50.4|3
1732725830000|2024-11-27 16:43:50|50.62|50.4|50.58|50.36|50.62|50.4|50.58|50.36|3
1732725840000|2024-11-27 16:44:00|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1732725850000|2024-11-27 16:44:10|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1732725860000|2024-11-27 16:44:20|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1732725870000|2024-11-27 16:44:30|50.56|50.34|50.73|50.51|50.73|50.51|50.55|50.33|8
1732725880000|2024-11-27 16:44:40|50.72|50.5|50.66|50.44|50.72|50.5|50.66|50.44|8
1732725890000|2024-11-27 16:44:50|50.65|50.43|50.65|50.43|50.66|50.44|50.63|50.41|8
1732725900000|2024-11-27 16:45:00|50.63|50.41|50.64|50.42|50.69|50.47|50.62|50.4|13
1732725910000|2024-11-27 16:45:10|50.65|50.43|50.71|50.49|50.71|50.49|50.59|50.37|10
1732725920000|2024-11-27 16:45:20|50.72|50.5|50.72|50.5|50.72|50.5|50.7|50.48|8
1732725930000|2024-11-27 16:45:30|50.7|50.48|50.71|50.49|50.72|50.5|50.69|50.47|7
1732725940000|2024-11-27 16:45:40|50.68|50.46|50.64|50.42|50.7|50.48|50.62|50.4|10
1732725950000|2024-11-27 16:45:50|50.63|50.41|50.62|50.4|50.64|50.42|50.62|50.4|11
1732725960000|2024-11-27 16:46:00|50.61|50.39|50.68|50.46|50.68|50.46|50.61|50.39|7
1732725970000|2024-11-27 16:46:10|50.67|50.45|50.57|50.35|50.67|50.45|50.57|50.35|11
1732725980000|2024-11-27 16:46:20|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|10
1732725990000|2024-11-27 16:46:30|50.56|50.34|50.56|50.34|50.57|50.35|50.55|50.33|7
1732726000000|2024-11-27 16:46:40|50.55|50.33|50.53|50.31|50.56|50.34|50.52|50.3|10
1732726010000|2024-11-27 16:46:50|50.52|50.3|50.52|50.3|50.54|50.32|50.52|50.3|5
1732726020000|2024-11-27 16:47:00|50.5|50.28|50.41|50.19|50.5|50.28|50.41|50.19|8
1732726030000|2024-11-27 16:47:10|50.4|50.18|50.39|50.17|50.4|50.18|50.37|50.15|6
1732726040000|2024-11-27 16:47:20|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|2
1732726050000|2024-11-27 16:47:30|50.38|50.16|50.15|49.93|50.38|50.16|50.15|49.93|9
1732726060000|2024-11-27 16:47:40|50.1|49.88|50.07|49.85|50.1|49.88|50.04|49.82|8
1732726070000|2024-11-27 16:47:50|50.08|49.86|50.08|49.86|50.09|49.87|50.07|49.85|5
1732726080000|2024-11-27 16:48:00|50.12|49.9|50.12|49.9|50.14|49.92|50.12|49.9|8
1732726090000|2024-11-27 16:48:10|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1732726100000|2024-11-27 16:48:20|50.1|49.88|50.07|49.85|50.11|49.89|50.07|49.85|10
1732726110000|2024-11-27 16:48:30|50.08|49.86|50.03|49.81|50.1|49.88|50.03|49.81|6
1732726120000|2024-11-27 16:48:40|50.05|49.83|50.05|49.83|50.05|49.83|50.03|49.81|3
1732726130000|2024-11-27 16:48:50|50.04|49.82|50.09|49.87|50.1|49.88|50.04|49.82|6
1732726140000|2024-11-27 16:49:00|50.08|49.86|50.07|49.85|50.09|49.87|50.06|49.84|8
1732726150000|2024-11-27 16:49:10|50.08|49.86|50.14|49.92|50.15|49.93|50.08|49.86|8
1732726160000|2024-11-27 16:49:20|50.15|49.93|50.13|49.91|50.15|49.93|50.13|49.91|5
1732726170000|2024-11-27 16:49:30|50.14|49.92|50.19|49.97|50.19|49.97|50.13|49.91|5
1732726180000|2024-11-27 16:49:40|50.2|49.98|50.22|50|50.22|50|50.19|49.97|4
1732726190000|2024-11-27 16:49:50|50.2|49.98|50.21|49.99|50.21|49.99|50.19|49.97|4
1732726200000|2024-11-27 16:50:00|50.2|49.98|50.21|49.99|50.21|49.99|50.2|49.98|4
1732726210000|2024-11-27 16:50:10|50.32|50.1|50.42|50.2|50.42|50.2|50.32|50.1|13
1732726220000|2024-11-27 16:50:20|50.43|50.21|50.46|50.24|50.5|50.28|50.43|50.21|12
1732726230000|2024-11-27 16:50:30|50.45|50.23|50.34|50.12|50.45|50.23|50.34|50.12|9
1732726240000|2024-11-27 16:50:40|50.32|50.1|50.33|50.11|50.34|50.12|50.31|50.09|5
1732726250000|2024-11-27 16:50:50|50.34|50.12|50.33|50.11|50.34|50.12|50.33|50.11|2
1732726260000|2024-11-27 16:51:00|50.34|50.12|50.32|50.1|50.36|50.14|50.32|50.1|8
1732726270000|2024-11-27 16:51:10|50.34|50.12|50.3|50.08|50.35|50.13|50.3|50.08|9
1732726280000|2024-11-27 16:51:20|50.29|50.07|50.27|50.05|50.29|50.07|50.24|50.02|7
1732726290000|2024-11-27 16:51:30|50.26|50.04|50.27|50.05|50.27|50.05|50.25|50.03|8
1732726300000|2024-11-27 16:51:40|50.28|50.06|50.32|50.1|50.32|50.1|50.28|50.06|4
1732726310000|2024-11-27 16:51:50|50.33|50.11|50.37|50.15|50.37|50.15|50.33|50.11|3
1732726320000|2024-11-27 16:52:00|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1732726330000|2024-11-27 16:52:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1732726340000|2024-11-27 16:52:20|50.36|50.14|50.36|50.14|50.36|50.14|50.35|50.13|5
1732726350000|2024-11-27 16:52:30|50.37|50.15|50.43|50.21|50.43|50.21|50.37|50.15|7
1732726360000|2024-11-27 16:52:40|50.44|50.22|50.52|50.3|50.52|50.3|50.44|50.22|10
1732726380000|2024-11-27 16:53:00|50.49|50.27|50.48|50.26|50.51|50.29|50.46|50.24|11
1732726390000|2024-11-27 16:53:10|50.5|50.28|50.5|50.28|50.5|50.28|50.49|50.27|3
1732726400000|2024-11-27 16:53:20|50.51|50.29|50.5|50.28|50.52|50.3|50.49|50.27|5
1732726410000|2024-11-27 16:53:30|50.51|50.29|50.51|50.29|50.52|50.3|50.5|50.28|5
1732726420000|2024-11-27 16:53:40|50.52|50.3|50.5|50.28|50.52|50.3|50.5|50.28|3
1732726430000|2024-11-27 16:53:50|50.51|50.29|50.47|50.25|50.51|50.29|50.46|50.24|9
1732726440000|2024-11-27 16:54:00|50.46|50.24|50.43|50.21|50.47|50.25|50.42|50.2|12
1732726450000|2024-11-27 16:54:10|50.42|50.2|50.43|50.21|50.44|50.22|50.42|50.2|4
1732726460000|2024-11-27 16:54:20|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|5
1732726470000|2024-11-27 16:54:30|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1732726480000|2024-11-27 16:54:40|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1732726490000|2024-11-27 16:54:50|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1732726500000|2024-11-27 16:55:00|50.43|50.21|50.37|50.15|50.43|50.21|50.37|50.15|5
1732726510000|2024-11-27 16:55:10|50.36|50.14|50.37|50.15|50.39|50.17|50.34|50.12|13
1732726520000|2024-11-27 16:55:20|50.35|50.13|50.4|50.18|50.4|50.18|50.35|50.13|11
1732726530000|2024-11-27 16:55:30|50.41|50.19|50.35|50.13|50.41|50.19|50.35|50.13|7
1732726540000|2024-11-27 16:55:40|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|2
1732726550000|2024-11-27 16:55:50|50.34|50.12|50.32|50.1|50.38|50.16|50.32|50.1|11
1732726560000|2024-11-27 16:56:00|50.28|50.06|50.28|50.06|50.29|50.07|50.26|50.04|8
1732726570000|2024-11-27 16:56:10|50.27|50.05|50.19|49.97|50.27|50.05|50.19|49.97|7
1732726580000|2024-11-27 16:56:20|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732726610000|2024-11-27 16:56:50|50.16|49.94|50.11|49.89|50.16|49.94|50.11|49.89|6
1732726620000|2024-11-27 16:57:00|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1732726630000|2024-11-27 16:57:10|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1732726640000|2024-11-27 16:57:20|50.1|49.88|50.09|49.87|50.1|49.88|50.09|49.87|2
1732726660000|2024-11-27 16:57:40|50.12|49.9|50.1|49.88|50.12|49.9|50.09|49.87|5
1732726690000|2024-11-27 16:58:10|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1732726700000|2024-11-27 16:58:20|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1732726710000|2024-11-27 16:58:30|50.12|49.9|50.1|49.88|50.12|49.9|50.1|49.88|4
1732726720000|2024-11-27 16:58:40|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|4
1732726730000|2024-11-27 16:58:50|50.12|49.9|50.12|49.9|50.13|49.91|50.12|49.9|3
1732726740000|2024-11-27 16:59:00|50.13|49.91|50.1|49.88|50.13|49.91|50.09|49.87|5
1732726750000|2024-11-27 16:59:10|50.12|49.9|50.1|49.88|50.12|49.9|50.1|49.88|2
1732726770000|2024-11-27 16:59:30|50.11|49.89|50.13|49.91|50.13|49.91|50.11|49.89|3
1732726780000|2024-11-27 16:59:40|50.12|49.9|50.14|49.92|50.14|49.92|50.12|49.9|3
1732726790000|2024-11-27 16:59:50|50.15|49.93|50.18|49.96|50.18|49.96|50.15|49.93|4
1732726800000|2024-11-27 17:00:00|50.15|49.93|50.16|49.94|50.16|49.94|50.14|49.92|6
1732726810000|2024-11-27 17:00:10|50.17|49.95|50.11|49.89|50.17|49.95|50.11|49.89|6
1732726820000|2024-11-27 17:00:20|50.1|49.88|50.03|49.81|50.1|49.88|50.02|49.8|9
1732726830000|2024-11-27 17:00:30|50.04|49.82|50.11|49.89|50.14|49.92|50.04|49.82|11
1732726840000|2024-11-27 17:00:40|50.12|49.9|50.09|49.87|50.14|49.92|50.09|49.87|12
1732726850000|2024-11-27 17:00:50|50.08|49.86|50.07|49.85|50.09|49.87|50.07|49.85|4
1732726860000|2024-11-27 17:01:00|50.06|49.84|50.07|49.85|50.08|49.86|50.06|49.84|8
1732726870000|2024-11-27 17:01:10|50.06|49.84|50.01|49.79|50.06|49.84|50.01|49.79|10
1732726880000|2024-11-27 17:01:20|50|49.78|50|49.78|50.01|49.79|50|49.78|5
1732726890000|2024-11-27 17:01:30|49.99|49.77|49.99|49.77|50|49.78|49.99|49.77|3
1732726900000|2024-11-27 17:01:40|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1732726910000|2024-11-27 17:01:50|49.95|49.73|49.9|49.68|49.95|49.73|49.9|49.68|7
1732726920000|2024-11-27 17:02:00|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|2
1732726930000|2024-11-27 17:02:10|49.89|49.67|49.9|49.68|49.9|49.68|49.89|49.67|4
1732726940000|2024-11-27 17:02:20|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1732726950000|2024-11-27 17:02:30|49.88|49.66|49.81|49.59|49.88|49.66|49.81|49.59|8
1732726960000|2024-11-27 17:02:40|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|9
1732726970000|2024-11-27 17:02:50|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|4
1732726980000|2024-11-27 17:03:00|49.8|49.58|49.88|49.66|49.88|49.66|49.8|49.58|12
1732726990000|2024-11-27 17:03:10|49.89|49.67|49.97|49.75|49.97|49.75|49.89|49.67|6
1732727000000|2024-11-27 17:03:20|49.98|49.76|49.97|49.75|49.98|49.76|49.95|49.73|6
1732727010000|2024-11-27 17:03:30|49.98|49.76|50.09|49.87|50.09|49.87|49.98|49.76|6
1732727020000|2024-11-27 17:03:40|50.08|49.86|50.09|49.87|50.09|49.87|50.08|49.86|2
1732727030000|2024-11-27 17:03:50|50.08|49.86|50.06|49.84|50.08|49.86|50.05|49.83|7
1732727040000|2024-11-27 17:04:00|50.07|49.85|50.07|49.85|50.07|49.85|50.05|49.83|8
1732727050000|2024-11-27 17:04:10|50.06|49.84|50.08|49.86|50.08|49.86|50.06|49.84|7
1732727060000|2024-11-27 17:04:20|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1732727070000|2024-11-27 17:04:30|50.08|49.86|50.1|49.88|50.11|49.89|50.08|49.86|7
1732727080000|2024-11-27 17:04:40|50.08|49.86|50.07|49.85|50.08|49.86|50.06|49.84|4
1732727090000|2024-11-27 17:04:50|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1732727100000|2024-11-27 17:05:00|50.09|49.87|50.2|49.98|50.2|49.98|50.09|49.87|8
1732727110000|2024-11-27 17:05:10|50.26|50.04|50.25|50.03|50.26|50.04|50.25|50.03|6
1732727120000|2024-11-27 17:05:20|50.26|50.04|50.27|50.05|50.28|50.06|50.26|50.04|3
1732727130000|2024-11-27 17:05:30|50.23|50.01|50.27|50.05|50.27|50.05|50.22|50|7
1732727140000|2024-11-27 17:05:40|50.28|50.06|50.29|50.07|50.29|50.07|50.28|50.06|2
1732727150000|2024-11-27 17:05:50|50.28|50.06|50.31|50.09|50.31|50.09|50.28|50.06|3
1732727160000|2024-11-27 17:06:00|50.3|50.08|50.27|50.05|50.3|50.08|50.27|50.05|3
1732727170000|2024-11-27 17:06:10|50.26|50.04|50.25|50.03|50.26|50.04|50.25|50.03|2
1732727180000|2024-11-27 17:06:20|50.23|50.01|50.21|49.99|50.25|50.03|50.21|49.99|6
1732727190000|2024-11-27 17:06:30|50.2|49.98|50.14|49.92|50.2|49.98|50.14|49.92|9
1732727200000|2024-11-27 17:06:40|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|2
1732727210000|2024-11-27 17:06:50|50.12|49.9|50.11|49.89|50.12|49.9|50.1|49.88|4
1732727220000|2024-11-27 17:07:00|50.14|49.92|50.08|49.86|50.14|49.92|50.06|49.84|11
1732727230000|2024-11-27 17:07:10|50.07|49.85|50.02|49.8|50.07|49.85|49.97|49.75|16
1732727240000|2024-11-27 17:07:20|50.03|49.81|49.94|49.72|50.03|49.81|49.94|49.72|9
1732727250000|2024-11-27 17:07:30|49.96|49.74|50.03|49.81|50.03|49.81|49.92|49.7|14
1732727260000|2024-11-27 17:07:40|50.04|49.82|50.07|49.85|50.12|49.9|50.04|49.82|7
1732727270000|2024-11-27 17:07:50|50.08|49.86|50.1|49.88|50.1|49.88|50.07|49.85|7
1732727280000|2024-11-27 17:08:00|50.14|49.92|50.13|49.91|50.14|49.92|50.12|49.9|6
1732727290000|2024-11-27 17:08:10|50.11|49.89|50.05|49.83|50.11|49.89|50.05|49.83|7
1732727300000|2024-11-27 17:08:20|50.04|49.82|50.07|49.85|50.07|49.85|50.04|49.82|5
1732727310000|2024-11-27 17:08:30|50.08|49.86|50.08|49.86|50.1|49.88|50.08|49.86|4
1732727320000|2024-11-27 17:08:40|50.09|49.87|50.09|49.87|50.09|49.87|50.06|49.84|6
1732727330000|2024-11-27 17:08:50|50.1|49.88|50.12|49.9|50.12|49.9|50.1|49.88|3
1732727340000|2024-11-27 17:09:00|50.13|49.91|50.13|49.91|50.13|49.91|50.12|49.9|3
1732727350000|2024-11-27 17:09:10|50.19|49.97|50.22|50|50.22|50|50.19|49.97|6
1732727360000|2024-11-27 17:09:20|50.2|49.98|50.22|50|50.22|50|50.2|49.98|3
1732727370000|2024-11-27 17:09:30|50.21|49.99|50.2|49.98|50.22|50|50.17|49.95|9
1732727380000|2024-11-27 17:09:40|50.21|49.99|50.07|49.85|50.22|50|50.06|49.84|12
1732727390000|2024-11-27 17:09:50|50.09|49.87|50.1|49.88|50.11|49.89|50.07|49.85|10
1732727400000|2024-11-27 17:10:00|50.11|49.89|50.1|49.88|50.11|49.89|50.09|49.87|6
1732727410000|2024-11-27 17:10:10|50.11|49.89|50.14|49.92|50.14|49.92|50.1|49.88|6
1732727420000|2024-11-27 17:10:20|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|4
1732727430000|2024-11-27 17:10:30|50.15|49.93|50.15|49.93|50.17|49.95|50.15|49.93|7
1732727440000|2024-11-27 17:10:40|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1732727450000|2024-11-27 17:10:50|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1732727460000|2024-11-27 17:11:00|50.1|49.88|50.05|49.83|50.1|49.88|50.03|49.81|8
1732727470000|2024-11-27 17:11:10|50.04|49.82|50.1|49.88|50.12|49.9|50.04|49.82|11
1732727480000|2024-11-27 17:11:20|50.08|49.86|50.1|49.88|50.1|49.88|50.08|49.86|2
1732727490000|2024-11-27 17:11:30|50.09|49.87|50.15|49.93|50.15|49.93|50.08|49.86|12
1732727500000|2024-11-27 17:11:40|50.14|49.92|50.09|49.87|50.14|49.92|50.08|49.86|9
1732727510000|2024-11-27 17:11:50|50.1|49.88|50.08|49.86|50.1|49.88|50.03|49.81|6
1732727520000|2024-11-27 17:12:00|50.09|49.87|50.09|49.87|50.09|49.87|50.05|49.83|9
1732727530000|2024-11-27 17:12:10|50.07|49.85|50.12|49.9|50.13|49.91|50.07|49.85|6
1732727540000|2024-11-27 17:12:20|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1732727550000|2024-11-27 17:12:30|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1732727560000|2024-11-27 17:12:40|50.13|49.91|50.03|49.81|50.13|49.91|50.03|49.81|9
1732727570000|2024-11-27 17:12:50|50|49.78|50.03|49.81|50.03|49.81|49.94|49.72|10
1732727580000|2024-11-27 17:13:00|50.02|49.8|50.03|49.81|50.03|49.81|49.99|49.77|6
1732727590000|2024-11-27 17:13:10|50.05|49.83|50.1|49.88|50.1|49.88|50.05|49.83|5
1732727600000|2024-11-27 17:13:20|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1732727610000|2024-11-27 17:13:30|50.13|49.91|50.18|49.96|50.18|49.96|50.13|49.91|8
1732727620000|2024-11-27 17:13:40|50.17|49.95|50.13|49.91|50.18|49.96|50.12|49.9|9
1732727630000|2024-11-27 17:13:50|50.12|49.9|50.12|49.9|50.13|49.91|50.12|49.9|3
1732727640000|2024-11-27 17:14:00|50.1|49.88|50.15|49.93|50.15|49.93|50.1|49.88|4
1732727650000|2024-11-27 17:14:10|50.18|49.96|50.18|49.96|50.18|49.96|50.17|49.95|3
1732727660000|2024-11-27 17:14:20|50.16|49.94|50.11|49.89|50.16|49.94|50.11|49.89|5
1732727670000|2024-11-27 17:14:30|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1732727680000|2024-11-27 17:14:40|50.1|49.88|50.08|49.86|50.1|49.88|50.08|49.86|2
1732727690000|2024-11-27 17:14:50|50.09|49.87|50.11|49.89|50.12|49.9|50.09|49.87|5
1732727700000|2024-11-27 17:15:00|50.09|49.87|50.03|49.81|50.13|49.91|50.03|49.81|16
1732727710000|2024-11-27 17:15:10|50.06|49.84|50.1|49.88|50.11|49.89|50.06|49.84|5
1732727720000|2024-11-27 17:15:20|50.11|49.89|50.09|49.87|50.11|49.89|50.09|49.87|2
1732727730000|2024-11-27 17:15:30|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1732727740000|2024-11-27 17:15:40|50.1|49.88|50.09|49.87|50.1|49.88|50.07|49.85|7
1732727750000|2024-11-27 17:15:50|50.07|49.85|50.09|49.87|50.1|49.88|50.07|49.85|7
1732727760000|2024-11-27 17:16:00|50.07|49.85|50.11|49.89|50.11|49.89|50.07|49.85|5
1732727770000|2024-11-27 17:16:10|50.1|49.88|50.1|49.88|50.11|49.89|50.1|49.88|3
1732727780000|2024-11-27 17:16:20|50.09|49.87|50.04|49.82|50.09|49.87|50.04|49.82|8
1732727790000|2024-11-27 17:16:30|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|2
1732727800000|2024-11-27 17:16:40|50.03|49.81|50.06|49.84|50.06|49.84|50.03|49.81|4
1732727810000|2024-11-27 17:16:50|50.07|49.85|50.02|49.8|50.07|49.85|50.02|49.8|7
1732727820000|2024-11-27 17:17:00|50.01|49.79|49.95|49.73|50.01|49.79|49.95|49.73|8
1732727830000|2024-11-27 17:17:10|49.96|49.74|49.95|49.73|49.96|49.74|49.95|49.73|4
1732727840000|2024-11-27 17:17:20|49.96|49.74|49.98|49.76|49.98|49.76|49.96|49.74|4
1732727850000|2024-11-27 17:17:30|49.99|49.77|49.98|49.76|50.02|49.8|49.98|49.76|5
1732727860000|2024-11-27 17:17:40|49.97|49.75|49.94|49.72|49.97|49.75|49.94|49.72|4
1732727870000|2024-11-27 17:17:50|49.95|49.73|49.96|49.74|49.96|49.74|49.95|49.73|2
1732727880000|2024-11-27 17:18:00|49.94|49.72|49.88|49.66|49.95|49.73|49.88|49.66|8
1732727890000|2024-11-27 17:18:10|49.87|49.65|49.89|49.67|49.89|49.67|49.87|49.65|7
1732727900000|2024-11-27 17:18:20|49.88|49.66|49.99|49.77|49.99|49.77|49.88|49.66|8
1732727910000|2024-11-27 17:18:30|50|49.78|50.02|49.8|50.02|49.8|50|49.78|3
1732727920000|2024-11-27 17:18:40|50.04|49.82|50.06|49.84|50.07|49.85|50.04|49.82|4
1732727930000|2024-11-27 17:18:50|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1732727940000|2024-11-27 17:19:00|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1732727950000|2024-11-27 17:19:10|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1732727960000|2024-11-27 17:19:20|50.03|49.81|49.97|49.75|50.03|49.81|49.97|49.75|5
1732727980000|2024-11-27 17:19:40|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1732727990000|2024-11-27 17:19:50|50.01|49.79|50.01|49.79|50.02|49.8|50.01|49.79|3
1732728000000|2024-11-27 17:20:00|50.02|49.8|50.1|49.88|50.11|49.89|50.01|49.79|9
1732728010000|2024-11-27 17:20:10|50.11|49.89|50.12|49.9|50.12|49.9|50.1|49.88|4
1732728030000|2024-11-27 17:20:30|50.13|49.91|50.19|49.97|50.19|49.97|50.13|49.91|5
1732728040000|2024-11-27 17:20:40|50.2|49.98|50.2|49.98|50.22|50|50.2|49.98|5
1732728050000|2024-11-27 17:20:50|50.21|49.99|50.19|49.97|50.22|50|50.19|49.97|5
1732728060000|2024-11-27 17:21:00|50.14|49.92|50.16|49.94|50.16|49.94|50.14|49.92|3
1732728070000|2024-11-27 17:21:10|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1732728080000|2024-11-27 17:21:20|50.18|49.96|50.21|49.99|50.21|49.99|50.18|49.96|4
1732728090000|2024-11-27 17:21:30|50.22|50|50.29|50.07|50.29|50.07|50.22|50|8
1732728110000|2024-11-27 17:21:50|50.3|50.08|50.32|50.1|50.32|50.1|50.3|50.08|3
1732728120000|2024-11-27 17:22:00|50.3|50.08|50.26|50.04|50.3|50.08|50.26|50.04|7
1732728130000|2024-11-27 17:22:10|50.25|50.03|50.18|49.96|50.25|50.03|50.18|49.96|5
1732728140000|2024-11-27 17:22:20|50.17|49.95|50.16|49.94|50.17|49.95|50.16|49.94|2
1732728150000|2024-11-27 17:22:30|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732728160000|2024-11-27 17:22:40|50.18|49.96|50.16|49.94|50.18|49.96|50.15|49.93|4
1732728170000|2024-11-27 17:22:50|50.17|49.95|50.19|49.97|50.19|49.97|50.17|49.95|3
1732728180000|2024-11-27 17:23:00|50.2|49.98|50.18|49.96|50.2|49.98|50.18|49.96|3
1732728190000|2024-11-27 17:23:10|50.16|49.94|50.16|49.94|50.17|49.95|50.16|49.94|3
1732728200000|2024-11-27 17:23:20|50.17|49.95|50.18|49.96|50.18|49.96|50.17|49.95|2
1732728210000|2024-11-27 17:23:30|50.19|49.97|50.17|49.95|50.19|49.97|50.17|49.95|6
1732728220000|2024-11-27 17:23:40|50.18|49.96|50.21|49.99|50.21|49.99|50.18|49.96|5
1732728240000|2024-11-27 17:24:00|50.22|50|50.16|49.94|50.22|50|50.15|49.93|7
1732728250000|2024-11-27 17:24:10|50.15|49.93|50.15|49.93|50.16|49.94|50.14|49.92|5
1732728260000|2024-11-27 17:24:20|50.16|49.94|50.12|49.9|50.16|49.94|50.12|49.9|4
1732728270000|2024-11-27 17:24:30|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1732728280000|2024-11-27 17:24:40|50.13|49.91|50.18|49.96|50.18|49.96|50.13|49.91|4
1732728290000|2024-11-27 17:24:50|50.16|49.94|50.17|49.95|50.17|49.95|50.14|49.92|6
1732728300000|2024-11-27 17:25:00|50.16|49.94|50.18|49.96|50.18|49.96|50.16|49.94|3
1732728320000|2024-11-27 17:25:20|50.19|49.97|50.19|49.97|50.19|49.97|50.18|49.96|3
1732728330000|2024-11-27 17:25:30|50.17|49.95|50.17|49.95|50.18|49.96|50.17|49.95|3
1732728340000|2024-11-27 17:25:40|50.18|49.96|50.11|49.89|50.18|49.96|50.09|49.87|8
1732728350000|2024-11-27 17:25:50|50.1|49.88|50.15|49.93|50.15|49.93|50.1|49.88|5
1732728360000|2024-11-27 17:26:00|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1732728370000|2024-11-27 17:26:10|50.11|49.89|50.09|49.87|50.11|49.89|50.09|49.87|5
1732728380000|2024-11-27 17:26:20|50.08|49.86|50.04|49.82|50.08|49.86|50.02|49.8|5
1732728390000|2024-11-27 17:26:30|50.03|49.81|49.97|49.75|50.05|49.83|49.97|49.75|6
1732728400000|2024-11-27 17:26:40|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|3
1732728410000|2024-11-27 17:26:50|49.93|49.71|49.93|49.71|49.94|49.72|49.93|49.71|5
1732728420000|2024-11-27 17:27:00|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1732728430000|2024-11-27 17:27:10|49.9|49.68|49.88|49.66|49.9|49.68|49.88|49.66|3
1732728440000|2024-11-27 17:27:20|49.86|49.64|49.85|49.63|49.86|49.64|49.85|49.63|2
1732728450000|2024-11-27 17:27:30|49.98|49.76|50.12|49.9|50.23|50.01|49.98|49.76|10
1732728460000|2024-11-27 17:27:40|50.13|49.91|50.1|49.88|50.13|49.91|50.1|49.88|7
1732728470000|2024-11-27 17:27:50|50.11|49.89|50.15|49.93|50.15|49.93|50.11|49.89|5
1732728480000|2024-11-27 17:28:00|50.16|49.94|50.2|49.98|50.2|49.98|50.16|49.94|6
1732728490000|2024-11-27 17:28:10|50.21|49.99|50.21|49.99|50.21|49.99|50.2|49.98|5
1732728500000|2024-11-27 17:28:20|50.19|49.97|50.21|49.99|50.21|49.99|50.19|49.97|3
1732728510000|2024-11-27 17:28:30|50.22|50|50.18|49.96|50.22|50|50.18|49.96|4
1732728520000|2024-11-27 17:28:40|50.19|49.97|50.15|49.93|50.19|49.97|50.14|49.92|8
1732728530000|2024-11-27 17:28:50|50.14|49.92|50.15|49.93|50.16|49.94|50.14|49.92|4
1732728540000|2024-11-27 17:29:00|50.14|49.92|50.07|49.85|50.14|49.92|50.07|49.85|5
1732728550000|2024-11-27 17:29:10|50.06|49.84|50.04|49.82|50.06|49.84|50.02|49.8|7
1732728560000|2024-11-27 17:29:20|50.06|49.84|50.11|49.89|50.12|49.9|50.06|49.84|7
1732728570000|2024-11-27 17:29:30|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1732728580000|2024-11-27 17:29:40|50.13|49.91|50.15|49.93|50.15|49.93|50.13|49.91|3
1732728590000|2024-11-27 17:29:50|50.18|49.96|50.2|49.98|50.2|49.98|50.17|49.95|5
1732728600000|2024-11-27 17:30:00|50.19|49.97|50.22|50|50.23|50.01|50.19|49.97|5
1732728610000|2024-11-27 17:30:10|50.23|50.01|50.28|50.06|50.28|50.06|50.23|50.01|5
1732728620000|2024-11-27 17:30:20|50.29|50.07|50.31|50.09|50.31|50.09|50.29|50.07|3
1732728630000|2024-11-27 17:30:30|50.3|50.08|50.19|49.97|50.3|50.08|50.19|49.97|8
1732728640000|2024-11-27 17:30:40|50.18|49.96|50.09|49.87|50.18|49.96|50.09|49.87|7
1732728650000|2024-11-27 17:30:50|50.07|49.85|50.05|49.83|50.07|49.85|50.04|49.82|6
1732728660000|2024-11-27 17:31:00|50.04|49.82|50.01|49.79|50.04|49.82|50.01|49.79|3
1732728670000|2024-11-27 17:31:10|50|49.78|50|49.78|50|49.78|50|49.78|1
1732728680000|2024-11-27 17:31:20|50.02|49.8|50.05|49.83|50.05|49.83|50|49.78|5
1732728690000|2024-11-27 17:31:30|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1732728710000|2024-11-27 17:31:50|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1732728720000|2024-11-27 17:32:00|50.07|49.85|50.12|49.9|50.13|49.91|50.07|49.85|5
1732728730000|2024-11-27 17:32:10|50.13|49.91|50.13|49.91|50.14|49.92|50.12|49.9|5
1732728740000|2024-11-27 17:32:20|50.12|49.9|50.1|49.88|50.12|49.9|50.1|49.88|5
1732728750000|2024-11-27 17:32:30|50.09|49.87|50.1|49.88|50.1|49.88|50.09|49.87|2
1732728760000|2024-11-27 17:32:40|50.11|49.89|50.09|49.87|50.11|49.89|50.09|49.87|3
1732728770000|2024-11-27 17:32:50|50.08|49.86|50.09|49.87|50.09|49.87|50.08|49.86|2
1732728780000|2024-11-27 17:33:00|50.08|49.86|50.13|49.91|50.13|49.91|50.08|49.86|8
1732728790000|2024-11-27 17:33:10|50.14|49.92|50.21|49.99|50.21|49.99|50.13|49.91|6
1732728800000|2024-11-27 17:33:20|50.22|50|50.37|50.15|50.37|50.15|50.22|50|14
1732728810000|2024-11-27 17:33:30|50.38|50.16|50.48|50.26|50.48|50.26|50.38|50.16|10
1732728820000|2024-11-27 17:33:40|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|3
1732728830000|2024-11-27 17:33:50|50.43|50.21|50.36|50.14|50.43|50.21|50.36|50.14|8
1732728840000|2024-11-27 17:34:00|50.37|50.15|50.41|50.19|50.41|50.19|50.37|50.15|5
1732728850000|2024-11-27 17:34:10|50.4|50.18|50.35|50.13|50.4|50.18|50.35|50.13|5
1732728860000|2024-11-27 17:34:20|50.32|50.1|50.28|50.06|50.32|50.1|50.28|50.06|6
1732728870000|2024-11-27 17:34:30|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1732728880000|2024-11-27 17:34:40|50.27|50.05|50.26|50.04|50.27|50.05|50.26|50.04|2
1732728890000|2024-11-27 17:34:50|50.25|50.03|50.3|50.08|50.31|50.09|50.25|50.03|5
1732728900000|2024-11-27 17:35:00|50.33|50.11|50.41|50.19|50.41|50.19|50.33|50.11|7
1732728910000|2024-11-27 17:35:10|50.4|50.18|50.34|50.12|50.4|50.18|50.34|50.12|7
1732728920000|2024-11-27 17:35:20|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1732728930000|2024-11-27 17:35:30|50.34|50.12|50.3|50.08|50.34|50.12|50.3|50.08|4
1732728940000|2024-11-27 17:35:40|50.29|50.07|50.3|50.08|50.3|50.08|50.28|50.06|6
1732728950000|2024-11-27 17:35:50|50.29|50.07|50.3|50.08|50.3|50.08|50.28|50.06|4
1732728960000|2024-11-27 17:36:00|50.29|50.07|50.38|50.16|50.38|50.16|50.29|50.07|7
1732728970000|2024-11-27 17:36:10|50.39|50.17|50.43|50.21|50.43|50.21|50.39|50.17|3
1732728980000|2024-11-27 17:36:20|50.44|50.22|50.45|50.23|50.45|50.23|50.43|50.21|4
1732728990000|2024-11-27 17:36:30|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|4
1732729000000|2024-11-27 17:36:40|50.44|50.22|50.41|50.19|50.44|50.22|50.41|50.19|4
1732729010000|2024-11-27 17:36:50|50.4|50.18|50.37|50.15|50.4|50.18|50.34|50.12|6
1732729020000|2024-11-27 17:37:00|50.38|50.16|50.43|50.21|50.43|50.21|50.38|50.16|4
1732729030000|2024-11-27 17:37:10|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1732729050000|2024-11-27 17:37:30|50.46|50.24|50.66|50.44|50.66|50.44|50.46|50.24|6
1732729060000|2024-11-27 17:37:40|50.74|50.52|50.74|50.52|50.82|50.6|50.74|50.52|8
1732729070000|2024-11-27 17:37:50|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1732729080000|2024-11-27 17:38:00|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|2
1732729090000|2024-11-27 17:38:10|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1732729100000|2024-11-27 17:38:20|50.75|50.53|50.83|50.61|50.83|50.61|50.75|50.53|4
1732729110000|2024-11-27 17:38:30|50.82|50.6|50.82|50.6|50.83|50.61|50.82|50.6|3
1732729120000|2024-11-27 17:38:40|50.81|50.59|50.79|50.57|50.81|50.59|50.79|50.57|2
1732729130000|2024-11-27 17:38:50|50.78|50.56|50.76|50.54|50.78|50.56|50.76|50.54|2
1732729140000|2024-11-27 17:39:00|50.77|50.55|50.84|50.62|50.84|50.62|50.77|50.55|6
1732729150000|2024-11-27 17:39:10|50.85|50.63|50.9|50.68|50.9|50.68|50.85|50.63|6
1732729160000|2024-11-27 17:39:20|50.89|50.67|50.88|50.66|50.89|50.67|50.83|50.61|10
1732729170000|2024-11-27 17:39:30|50.89|50.67|50.87|50.65|50.89|50.67|50.86|50.64|7
1732729180000|2024-11-27 17:39:40|50.86|50.64|50.9|50.68|50.9|50.68|50.86|50.64|5
1732729190000|2024-11-27 17:39:50|50.91|50.69|51|50.78|51.01|50.79|50.91|50.69|6
1732729200000|2024-11-27 17:40:00|51.01|50.79|51.01|50.79|51.02|50.8|51|50.78|5
1732729210000|2024-11-27 17:40:10|51|50.78|50.95|50.73|51|50.78|50.95|50.73|5
1732729220000|2024-11-27 17:40:20|50.93|50.71|50.9|50.68|50.97|50.75|50.9|50.68|8
1732729240000|2024-11-27 17:40:40|50.87|50.65|50.81|50.59|50.87|50.65|50.81|50.59|6
1732729250000|2024-11-27 17:40:50|50.8|50.58|50.77|50.55|50.8|50.58|50.77|50.55|4
1732729260000|2024-11-27 17:41:00|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1732729270000|2024-11-27 17:41:10|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1732729280000|2024-11-27 17:41:20|50.75|50.53|50.73|50.51|50.75|50.53|50.73|50.51|2
1732729290000|2024-11-27 17:41:30|50.72|50.5|50.77|50.55|50.77|50.55|50.72|50.5|5
1732729300000|2024-11-27 17:41:40|50.75|50.53|50.73|50.51|50.75|50.53|50.73|50.51|3
1732729320000|2024-11-27 17:42:00|50.7|50.48|50.73|50.51|50.79|50.57|50.7|50.48|8
1732729330000|2024-11-27 17:42:10|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1732729340000|2024-11-27 17:42:20|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1732729350000|2024-11-27 17:42:30|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1732729370000|2024-11-27 17:42:50|50.7|50.48|50.65|50.43|50.7|50.48|50.65|50.43|4
1732729380000|2024-11-27 17:43:00|50.64|50.42|50.55|50.33|50.64|50.42|50.55|50.33|7
1732729390000|2024-11-27 17:43:10|50.56|50.34|50.6|50.38|50.6|50.38|50.56|50.34|7
1732729420000|2024-11-27 17:43:40|50.59|50.37|50.61|50.39|50.61|50.39|50.59|50.37|3
1732729430000|2024-11-27 17:43:50|50.6|50.38|50.6|50.38|50.61|50.39|50.6|50.38|3
1732729440000|2024-11-27 17:44:00|50.59|50.37|50.55|50.33|50.59|50.37|50.55|50.33|4
1732729470000|2024-11-27 17:44:30|50.54|50.32|50.49|50.27|50.54|50.32|50.49|50.27|4
1732729480000|2024-11-27 17:44:40|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1732729490000|2024-11-27 17:44:50|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1732729500000|2024-11-27 17:45:00|50.44|50.22|50.42|50.2|50.44|50.22|50.41|50.19|5
1732729510000|2024-11-27 17:45:10|50.44|50.22|50.44|50.22|50.44|50.22|50.43|50.21|3
1732729520000|2024-11-27 17:45:20|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1732729530000|2024-11-27 17:45:30|50.41|50.19|50.39|50.17|50.41|50.19|50.39|50.17|5
1732729540000|2024-11-27 17:45:40|50.36|50.14|50.32|50.1|50.36|50.14|50.32|50.1|5
1732729550000|2024-11-27 17:45:50|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1732729560000|2024-11-27 17:46:00|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1732729570000|2024-11-27 17:46:10|50.34|50.12|50.38|50.16|50.38|50.16|50.34|50.12|5
1732729580000|2024-11-27 17:46:20|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1732729590000|2024-11-27 17:46:30|50.37|50.15|50.37|50.15|50.37|50.15|50.36|50.14|3
1732729600000|2024-11-27 17:46:40|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1732729610000|2024-11-27 17:46:50|50.38|50.16|50.4|50.18|50.4|50.18|50.38|50.16|3
1732729620000|2024-11-27 17:47:00|50.43|50.21|50.45|50.23|50.45|50.23|50.43|50.21|3
1732729630000|2024-11-27 17:47:10|50.46|50.24|50.5|50.28|50.5|50.28|50.45|50.23|6
1732729640000|2024-11-27 17:47:20|50.51|50.29|50.56|50.34|50.58|50.36|50.51|50.29|8
1732729650000|2024-11-27 17:47:30|50.55|50.33|50.56|50.34|50.58|50.36|50.55|50.33|4
1732729660000|2024-11-27 17:47:40|50.54|50.32|50.5|50.28|50.54|50.32|50.5|50.28|2
1732729670000|2024-11-27 17:47:50|50.51|50.29|50.5|50.28|50.51|50.29|50.47|50.25|4
1732729680000|2024-11-27 17:48:00|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|2
1732729700000|2024-11-27 17:48:20|50.49|50.27|50.45|50.23|50.49|50.27|50.45|50.23|2
1732729710000|2024-11-27 17:48:30|50.43|50.21|50.43|50.21|50.44|50.22|50.42|50.2|5
1732729730000|2024-11-27 17:48:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1732729740000|2024-11-27 17:49:00|50.41|50.19|50.37|50.15|50.41|50.19|50.37|50.15|5
1732729750000|2024-11-27 17:49:10|50.36|50.14|50.39|50.17|50.39|50.17|50.36|50.14|3
1732729760000|2024-11-27 17:49:20|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1732729770000|2024-11-27 17:49:30|50.38|50.16|50.38|50.16|50.39|50.17|50.38|50.16|3
1732729780000|2024-11-27 17:49:40|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1732729790000|2024-11-27 17:49:50|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1732729800000|2024-11-27 17:50:00|50.42|50.2|50.42|50.2|50.46|50.24|50.42|50.2|7
1732729810000|2024-11-27 17:50:10|50.4|50.18|50.47|50.25|50.48|50.26|50.4|50.18|7
1732729820000|2024-11-27 17:50:20|50.48|50.26|50.46|50.24|50.48|50.26|50.46|50.24|3
1732729840000|2024-11-27 17:50:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1732729850000|2024-11-27 17:50:50|50.49|50.27|50.53|50.31|50.53|50.31|50.49|50.27|3
1732729860000|2024-11-27 17:51:00|50.58|50.36|50.6|50.38|50.6|50.38|50.57|50.35|8
1732729870000|2024-11-27 17:51:10|50.61|50.39|50.6|50.38|50.63|50.41|50.6|50.38|5
1732729880000|2024-11-27 17:51:20|50.61|50.39|50.64|50.42|50.64|50.42|50.61|50.39|3
1732729890000|2024-11-27 17:51:30|50.65|50.43|50.66|50.44|50.66|50.44|50.65|50.43|2
1732729900000|2024-11-27 17:51:40|50.67|50.45|50.78|50.56|50.78|50.56|50.67|50.45|9
1732729910000|2024-11-27 17:51:50|50.79|50.57|50.82|50.6|50.82|50.6|50.79|50.57|4
1732729920000|2024-11-27 17:52:00|50.83|50.61|50.91|50.69|50.91|50.69|50.83|50.61|7
1732729930000|2024-11-27 17:52:10|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1732729940000|2024-11-27 17:52:20|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|2
1732729950000|2024-11-27 17:52:30|50.89|50.67|50.92|50.7|50.92|50.7|50.89|50.67|8
1732729960000|2024-11-27 17:52:40|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1732729970000|2024-11-27 17:52:50|50.94|50.72|50.9|50.68|50.94|50.72|50.9|50.68|4
1732729980000|2024-11-27 17:53:00|50.89|50.67|50.9|50.68|50.9|50.68|50.89|50.67|2
1732729990000|2024-11-27 17:53:10|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1732730010000|2024-11-27 17:53:30|50.88|50.66|50.76|50.54|50.88|50.66|50.75|50.53|7
1732730020000|2024-11-27 17:53:40|50.75|50.53|50.68|50.46|50.75|50.53|50.67|50.45|7
1732730030000|2024-11-27 17:53:50|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1732730040000|2024-11-27 17:54:00|50.73|50.51|50.76|50.54|50.76|50.54|50.73|50.51|3
1732730050000|2024-11-27 17:54:10|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1732730060000|2024-11-27 17:54:20|50.73|50.51|50.71|50.49|50.73|50.51|50.71|50.49|2
1732730070000|2024-11-27 17:54:30|50.74|50.52|50.76|50.54|50.76|50.54|50.74|50.52|8
1732730080000|2024-11-27 17:54:40|50.75|50.53|50.75|50.53|50.75|50.53|50.74|50.52|3
1732730090000|2024-11-27 17:54:50|50.74|50.52|50.74|50.52|50.75|50.53|50.74|50.52|3
1732730100000|2024-11-27 17:55:00|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1732730110000|2024-11-27 17:55:10|50.76|50.54|50.86|50.64|50.86|50.64|50.76|50.54|6
1732730120000|2024-11-27 17:55:20|50.87|50.65|50.9|50.68|50.9|50.68|50.87|50.65|6
1732730130000|2024-11-27 17:55:30|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|4
1732730140000|2024-11-27 17:55:40|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1732730150000|2024-11-27 17:55:50|50.84|50.62|50.88|50.66|50.88|50.66|50.82|50.6|7
1732730160000|2024-11-27 17:56:00|50.89|50.67|50.94|50.72|50.94|50.72|50.89|50.67|5
1732730170000|2024-11-27 17:56:10|50.92|50.7|50.9|50.68|50.92|50.7|50.89|50.67|4
1732730180000|2024-11-27 17:56:20|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1732730190000|2024-11-27 17:56:30|50.89|50.67|50.95|50.73|50.95|50.73|50.89|50.67|4
1732730200000|2024-11-27 17:56:40|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1732730210000|2024-11-27 17:56:50|50.99|50.77|50.96|50.74|50.99|50.77|50.96|50.74|3
1732730220000|2024-11-27 17:57:00|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|3
1732730230000|2024-11-27 17:57:10|50.91|50.69|50.87|50.65|50.91|50.69|50.87|50.65|3
1732730240000|2024-11-27 17:57:20|50.86|50.64|50.87|50.65|50.87|50.65|50.84|50.62|5
1732730260000|2024-11-27 17:57:40|50.89|50.67|50.83|50.61|50.89|50.67|50.83|50.61|5
1732730270000|2024-11-27 17:57:50|50.82|50.6|50.8|50.58|50.82|50.6|50.8|50.58|2
1732730280000|2024-11-27 17:58:00|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1732730290000|2024-11-27 17:58:10|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1732730300000|2024-11-27 17:58:20|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1732730310000|2024-11-27 17:58:30|50.79|50.57|50.79|50.57|50.79|50.57|50.78|50.56|3
1732730320000|2024-11-27 17:58:40|50.78|50.56|50.78|50.56|50.79|50.57|50.78|50.56|3
1732730330000|2024-11-27 17:58:50|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1732730340000|2024-11-27 17:59:00|50.77|50.55|50.79|50.57|50.79|50.57|50.77|50.55|3
1732730350000|2024-11-27 17:59:10|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1732730360000|2024-11-27 17:59:20|50.78|50.56|50.76|50.54|50.78|50.56|50.76|50.54|2
1732730370000|2024-11-27 17:59:30|50.77|50.55|50.77|50.55|50.78|50.56|50.77|50.55|3
1732730380000|2024-11-27 17:59:40|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1732730390000|2024-11-27 17:59:50|50.79|50.57|50.8|50.58|50.8|50.58|50.79|50.57|2
1732730400000|2024-11-27 18:00:00|50.78|50.56|50.72|50.5|50.78|50.56|50.72|50.5|6
1732730410000|2024-11-27 18:00:10|50.73|50.51|50.78|50.56|50.78|50.56|50.73|50.51|9
1732730420000|2024-11-27 18:00:20|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1732730430000|2024-11-27 18:00:30|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1732730440000|2024-11-27 18:00:40|50.77|50.55|50.75|50.53|50.77|50.55|50.74|50.52|5
1732730460000|2024-11-27 18:01:00|50.74|50.52|50.7|50.48|50.74|50.52|50.7|50.48|3
1732730470000|2024-11-27 18:01:10|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1732730480000|2024-11-27 18:01:20|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1732730490000|2024-11-27 18:01:30|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1732730500000|2024-11-27 18:01:40|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1732730520000|2024-11-27 18:02:00|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1732730530000|2024-11-27 18:02:10|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1732730540000|2024-11-27 18:02:20|50.72|50.5|50.84|50.62|50.86|50.64|50.72|50.5|10
1732730550000|2024-11-27 18:02:30|50.83|50.61|50.79|50.57|50.84|50.62|50.79|50.57|12
1732730560000|2024-11-27 18:02:40|50.8|50.58|50.82|50.6|50.82|50.6|50.8|50.58|2
1732730570000|2024-11-27 18:02:50|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1732730580000|2024-11-27 18:03:00|50.8|50.58|50.81|50.59|50.81|50.59|50.79|50.57|4
1732730590000|2024-11-27 18:03:10|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|6
1732730600000|2024-11-27 18:03:20|50.89|50.67|50.84|50.62|50.89|50.67|50.84|50.62|8
1732730610000|2024-11-27 18:03:30|50.85|50.63|50.87|50.65|50.87|50.65|50.82|50.6|9
1732730620000|2024-11-27 18:03:40|50.88|50.66|50.89|50.67|50.93|50.71|50.88|50.66|12
1732730630000|2024-11-27 18:03:50|50.9|50.68|50.97|50.75|50.97|50.75|50.9|50.68|8
1732730640000|2024-11-27 18:04:00|50.98|50.76|51.24|51.02|51.28|51.06|50.98|50.76|11
1732730650000|2024-11-27 18:04:10|51.22|51|51.17|50.95|51.22|51|51.17|50.95|4
1732730660000|2024-11-27 18:04:20|51.16|50.94|51.09|50.87|51.16|50.94|51.09|50.87|5
1732730670000|2024-11-27 18:04:30|51.07|50.85|50.92|50.7|51.07|50.85|50.92|50.7|13
1732730680000|2024-11-27 18:04:40|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1732730700000|2024-11-27 18:05:00|50.92|50.7|50.97|50.75|50.97|50.75|50.92|50.7|3
1732730710000|2024-11-27 18:05:10|50.99|50.77|50.98|50.76|51|50.78|50.98|50.76|5
1732730730000|2024-11-27 18:05:30|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1732730740000|2024-11-27 18:05:40|50.99|50.77|50.9|50.68|50.99|50.77|50.9|50.68|9
1732730750000|2024-11-27 18:05:50|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1732730760000|2024-11-27 18:06:00|50.88|50.66|50.75|50.53|50.89|50.67|50.75|50.53|10
1732730770000|2024-11-27 18:06:10|50.76|50.54|50.71|50.49|50.79|50.57|50.71|50.49|11
1732730780000|2024-11-27 18:06:20|50.75|50.53|50.68|50.46|50.76|50.54|50.68|50.46|8
1732730790000|2024-11-27 18:06:30|50.69|50.47|50.68|50.46|50.69|50.47|50.67|50.45|10
1732730800000|2024-11-27 18:06:40|50.67|50.45|50.59|50.37|50.68|50.46|50.59|50.37|7
1732730810000|2024-11-27 18:06:50|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|5
1732730820000|2024-11-27 18:07:00|50.54|50.32|50.64|50.42|50.64|50.42|50.54|50.32|7
1732730830000|2024-11-27 18:07:10|50.62|50.4|50.55|50.33|50.62|50.4|50.55|50.33|5
1732730840000|2024-11-27 18:07:20|50.54|50.32|50.49|50.27|50.54|50.32|50.47|50.25|13
1732730850000|2024-11-27 18:07:30|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|8
1732730860000|2024-11-27 18:07:40|50.45|50.23|50.43|50.21|50.45|50.23|50.43|50.21|2
1732730870000|2024-11-27 18:07:50|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1732730880000|2024-11-27 18:08:00|50.46|50.24|50.61|50.39|50.61|50.39|50.46|50.24|10
1732730890000|2024-11-27 18:08:10|50.62|50.4|50.6|50.38|50.63|50.41|50.57|50.35|11
1732730900000|2024-11-27 18:08:20|50.62|50.4|50.65|50.43|50.65|50.43|50.62|50.4|4
1732730910000|2024-11-27 18:08:30|50.66|50.44|50.66|50.44|50.67|50.45|50.65|50.43|5
1732730930000|2024-11-27 18:08:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1732730940000|2024-11-27 18:09:00|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|3
1732730950000|2024-11-27 18:09:10|50.67|50.45|50.72|50.5|50.72|50.5|50.67|50.45|5
1732730960000|2024-11-27 18:09:20|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1732730970000|2024-11-27 18:09:30|50.7|50.48|50.68|50.46|50.7|50.48|50.68|50.46|2
1732730980000|2024-11-27 18:09:40|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1732730990000|2024-11-27 18:09:50|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1732731000000|2024-11-27 18:10:00|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|3
1732731010000|2024-11-27 18:10:10|50.61|50.39|50.58|50.36|50.61|50.39|50.58|50.36|2
1732731020000|2024-11-27 18:10:20|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1732731030000|2024-11-27 18:10:30|50.58|50.36|50.62|50.4|50.62|50.4|50.58|50.36|3
1732731050000|2024-11-27 18:10:50|50.63|50.41|50.68|50.46|50.68|50.46|50.63|50.41|5
1732731060000|2024-11-27 18:11:00|50.69|50.47|50.69|50.47|50.73|50.51|50.69|50.47|9
1732731070000|2024-11-27 18:11:10|50.7|50.48|50.75|50.53|50.75|50.53|50.7|50.48|6
1732731080000|2024-11-27 18:11:20|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1732731090000|2024-11-27 18:11:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1732731100000|2024-11-27 18:11:40|50.76|50.54|50.81|50.59|50.82|50.6|50.76|50.54|6
1732731110000|2024-11-27 18:11:50|50.82|50.6|50.88|50.66|50.89|50.67|50.82|50.6|9
1732731120000|2024-11-27 18:12:00|50.89|50.67|50.91|50.69|50.92|50.7|50.89|50.67|5
1732731130000|2024-11-27 18:12:10|50.92|50.7|50.95|50.73|50.95|50.73|50.92|50.7|3
1732731140000|2024-11-27 18:12:20|50.98|50.76|51.04|50.82|51.05|50.83|50.98|50.76|13
1732731150000|2024-11-27 18:12:30|51.06|50.84|51.05|50.83|51.12|50.9|51.05|50.83|11
1732731160000|2024-11-27 18:12:40|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|2
1732731170000|2024-11-27 18:12:50|51.02|50.8|51.05|50.83|51.05|50.83|51.01|50.79|8
1732731180000|2024-11-27 18:13:00|51.04|50.82|51.02|50.8|51.04|50.82|51.02|50.8|3
1732731190000|2024-11-27 18:13:10|51.01|50.79|50.9|50.68|51.01|50.79|50.9|50.68|8
1732731200000|2024-11-27 18:13:20|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1732731210000|2024-11-27 18:13:30|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1732731220000|2024-11-27 18:13:40|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1732731230000|2024-11-27 18:13:50|50.88|50.66|50.87|50.65|50.89|50.67|50.87|50.65|4
1732731240000|2024-11-27 18:14:00|50.88|50.66|50.96|50.74|50.96|50.74|50.88|50.66|7
1732731250000|2024-11-27 18:14:10|50.97|50.75|51.04|50.82|51.04|50.82|50.96|50.74|4
1732731270000|2024-11-27 18:14:30|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1732731280000|2024-11-27 18:14:40|51|50.78|50.95|50.73|51|50.78|50.95|50.73|3
1732731290000|2024-11-27 18:14:50|50.96|50.74|50.96|50.74|50.96|50.74|50.95|50.73|3
1732731300000|2024-11-27 18:15:00|50.97|50.75|50.95|50.73|50.97|50.75|50.95|50.73|2
1732731310000|2024-11-27 18:15:10|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1732731320000|2024-11-27 18:15:20|51.01|50.79|51.03|50.81|51.04|50.82|50.99|50.77|8
1732731330000|2024-11-27 18:15:30|51.04|50.82|51.04|50.82|51.04|50.82|51.02|50.8|4
1732731340000|2024-11-27 18:15:40|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1732731350000|2024-11-27 18:15:50|51.04|50.82|50.97|50.75|51.04|50.82|50.96|50.74|12
1732731360000|2024-11-27 18:16:00|50.96|50.74|50.83|50.61|50.96|50.74|50.83|50.61|7
1732731370000|2024-11-27 18:16:10|50.84|50.62|50.86|50.64|50.86|50.64|50.84|50.62|3
1732731380000|2024-11-27 18:16:20|50.84|50.62|50.86|50.64|50.86|50.64|50.84|50.62|5
1732731390000|2024-11-27 18:16:30|50.89|50.67|50.92|50.7|50.93|50.71|50.89|50.67|7
1732731400000|2024-11-27 18:16:40|50.9|50.68|50.59|50.37|50.92|50.7|50.59|50.37|11
1732731410000|2024-11-27 18:16:50|50.58|50.36|50.63|50.41|50.63|50.41|50.58|50.36|2
1732731420000|2024-11-27 18:17:00|50.65|50.43|50.71|50.49|50.73|50.51|50.65|50.43|10
1732731430000|2024-11-27 18:17:10|50.72|50.5|50.61|50.39|50.72|50.5|50.61|50.39|8
1732731440000|2024-11-27 18:17:20|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1732731450000|2024-11-27 18:17:30|50.58|50.36|50.51|50.29|50.58|50.36|50.51|50.29|6
1732731460000|2024-11-27 18:17:40|50.53|50.31|50.66|50.44|50.67|50.45|50.53|50.31|5
1732731470000|2024-11-27 18:17:50|50.65|50.43|50.98|50.76|51.02|50.8|50.65|50.43|19
1732731480000|2024-11-27 18:18:00|50.94|50.72|50.51|50.29|50.94|50.72|50.49|50.27|16
1732731490000|2024-11-27 18:18:10|50.49|50.27|50.49|50.27|50.6|50.38|50.49|50.27|15
1732731500000|2024-11-27 18:18:20|50.48|50.26|50.51|50.29|50.54|50.32|50.48|50.26|9
1732731510000|2024-11-27 18:18:30|50.52|50.3|50.48|50.26|50.52|50.3|50.48|50.26|13
1732731520000|2024-11-27 18:18:40|50.5|50.28|50.47|50.25|50.5|50.28|50.45|50.23|10
1732731530000|2024-11-27 18:18:50|50.46|50.24|50.46|50.24|50.48|50.26|50.44|50.22|10
1732731540000|2024-11-27 18:19:00|50.44|50.22|50.32|50.1|50.47|50.25|50.32|50.1|13
1732731550000|2024-11-27 18:19:10|50.31|50.09|50.15|49.93|50.31|50.09|50.15|49.93|4
1732731560000|2024-11-27 18:19:20|50.14|49.92|50.12|49.9|50.14|49.92|50.12|49.9|3
1732731570000|2024-11-27 18:19:30|50.16|49.94|50.15|49.93|50.2|49.98|50.12|49.9|5
1732731580000|2024-11-27 18:19:40|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1732731590000|2024-11-27 18:19:50|50.19|49.97|50.19|49.97|50.19|49.97|50.17|49.95|9
1732731600000|2024-11-27 18:20:00|50.18|49.96|50.13|49.91|50.18|49.96|50.13|49.91|4
1732731630000|2024-11-27 18:20:30|50.14|49.92|50.15|49.93|50.2|49.98|50.14|49.92|3
1732731640000|2024-11-27 18:20:40|50.18|49.96|50.24|50.02|50.24|50.02|50.18|49.96|3
1732731650000|2024-11-27 18:20:50|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1732731660000|2024-11-27 18:21:00|50.24|50.02|50.25|50.03|50.25|50.03|50.24|50.02|2
1732731670000|2024-11-27 18:21:10|50.34|50.12|50.35|50.13|50.35|50.13|50.29|50.07|6
1732731680000|2024-11-27 18:21:20|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1732731700000|2024-11-27 18:21:40|50.35|50.13|50.33|50.11|50.35|50.13|50.33|50.11|2
1732731710000|2024-11-27 18:21:50|50.27|50.05|50.3|50.08|50.3|50.08|50.26|50.04|6
1732731720000|2024-11-27 18:22:00|50.29|50.07|50.24|50.02|50.29|50.07|50.24|50.02|8
1732731730000|2024-11-27 18:22:10|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1732731740000|2024-11-27 18:22:20|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1732731750000|2024-11-27 18:22:30|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1732731760000|2024-11-27 18:22:40|50.24|50.02|50.23|50.01|50.24|50.02|50.23|50.01|2
1732731780000|2024-11-27 18:23:00|50.22|50|50.2|49.98|50.22|50|50.2|49.98|2
1732731790000|2024-11-27 18:23:10|50.15|49.93|50.14|49.92|50.15|49.93|50.13|49.91|3
1732731820000|2024-11-27 18:23:40|50.13|49.91|50.11|49.89|50.13|49.91|50.11|49.89|3
1732731840000|2024-11-27 18:24:00|50.08|49.86|50.05|49.83|50.08|49.86|50.05|49.83|4
1732731850000|2024-11-27 18:24:10|50.06|49.84|50.07|49.85|50.07|49.85|50.06|49.84|4
1732731860000|2024-11-27 18:24:20|50.06|49.84|50.08|49.86|50.08|49.86|50.06|49.84|3
1732731880000|2024-11-27 18:24:40|50.07|49.85|50.06|49.84|50.08|49.86|50.06|49.84|4
1732731900000|2024-11-27 18:25:00|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1732731920000|2024-11-27 18:25:20|50.06|49.84|50.09|49.87|50.09|49.87|50.06|49.84|3
1732731930000|2024-11-27 18:25:30|50.1|49.88|50.09|49.87|50.1|49.88|50.09|49.87|2
1732731940000|2024-11-27 18:25:40|50.08|49.86|50.09|49.87|50.09|49.87|50.08|49.86|2
1732731950000|2024-11-27 18:25:50|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1732731980000|2024-11-27 18:26:20|50.11|49.89|50.14|49.92|50.14|49.92|50.11|49.89|2
1732731990000|2024-11-27 18:26:30|50.15|49.93|50.13|49.91|50.15|49.93|50.13|49.91|3
1732732000000|2024-11-27 18:26:40|50.14|49.92|50.11|49.89|50.14|49.92|50.11|49.89|3
1732732010000|2024-11-27 18:26:50|50.1|49.88|50.1|49.88|50.1|49.88|50.09|49.87|3
1732732020000|2024-11-27 18:27:00|50.09|49.87|50.07|49.85|50.09|49.87|50.07|49.85|2
1732732030000|2024-11-27 18:27:10|50.08|49.86|50.13|49.91|50.13|49.91|50.07|49.85|5
1732732040000|2024-11-27 18:27:20|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|2
1732732050000|2024-11-27 18:27:30|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|2
1732732060000|2024-11-27 18:27:40|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1732732070000|2024-11-27 18:27:50|50.1|49.88|50.11|49.89|50.12|49.9|50.08|49.86|5
1732732080000|2024-11-27 18:28:00|50.13|49.91|50.18|49.96|50.19|49.97|50.13|49.91|6
1732732090000|2024-11-27 18:28:10|50.17|49.95|50.15|49.93|50.17|49.95|50.14|49.92|7
1732732100000|2024-11-27 18:28:20|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1732732110000|2024-11-27 18:28:30|50.18|49.96|50.64|50.42|50.64|50.42|50.18|49.96|12
1732732120000|2024-11-27 18:28:40|50.66|50.44|50.82|50.6|50.82|50.6|50.66|50.44|12
1732732130000|2024-11-27 18:28:50|50.81|50.59|50.79|50.57|50.83|50.61|50.79|50.57|7
1732732140000|2024-11-27 18:29:00|50.77|50.55|50.74|50.52|50.77|50.55|50.72|50.5|11
1732732150000|2024-11-27 18:29:10|50.75|50.53|50.75|50.53|50.78|50.56|50.75|50.53|3
1732732160000|2024-11-27 18:29:20|50.69|50.47|50.89|50.67|50.94|50.72|50.69|50.47|8
1732732170000|2024-11-27 18:29:30|50.9|50.68|50.93|50.71|50.93|50.71|50.9|50.68|5
1732732180000|2024-11-27 18:29:40|50.92|50.7|50.89|50.67|50.92|50.7|50.89|50.67|5
1732732200000|2024-11-27 18:30:00|50.88|50.66|50.81|50.59|50.88|50.66|50.81|50.59|6
1732732210000|2024-11-27 18:30:10|50.8|50.58|50.69|50.47|50.8|50.58|50.69|50.47|7
1732732220000|2024-11-27 18:30:20|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1732732230000|2024-11-27 18:30:30|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1732732240000|2024-11-27 18:30:40|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1732732250000|2024-11-27 18:30:50|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1732732260000|2024-11-27 18:31:00|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1732732270000|2024-11-27 18:31:10|50.72|50.5|50.69|50.47|50.72|50.5|50.69|50.47|3
1732732280000|2024-11-27 18:31:20|50.68|50.46|50.81|50.59|50.81|50.59|50.68|50.46|10
1732732290000|2024-11-27 18:31:30|50.82|50.6|50.79|50.57|50.83|50.61|50.79|50.57|3
1732732300000|2024-11-27 18:31:40|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1732732310000|2024-11-27 18:31:50|50.74|50.52|50.76|50.54|50.76|50.54|50.74|50.52|4
1732732320000|2024-11-27 18:32:00|50.77|50.55|50.72|50.5|50.77|50.55|50.72|50.5|5
1732732330000|2024-11-27 18:32:10|50.71|50.49|50.7|50.48|50.71|50.49|50.7|50.48|2
1732732340000|2024-11-27 18:32:20|50.69|50.47|50.74|50.52|50.74|50.52|50.69|50.47|4
1732732350000|2024-11-27 18:32:30|50.75|50.53|50.77|50.55|50.77|50.55|50.73|50.51|6
1732732360000|2024-11-27 18:32:40|50.76|50.54|50.72|50.5|50.76|50.54|50.72|50.5|3
1732732370000|2024-11-27 18:32:50|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1732732380000|2024-11-27 18:33:00|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1732732390000|2024-11-27 18:33:10|50.73|50.51|50.72|50.5|50.74|50.52|50.72|50.5|4
1732732400000|2024-11-27 18:33:20|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1732732410000|2024-11-27 18:33:30|50.69|50.47|50.69|50.47|50.69|50.47|50.68|50.46|3
1732732420000|2024-11-27 18:33:40|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1732732430000|2024-11-27 18:33:50|50.82|50.6|50.69|50.47|50.82|50.6|50.69|50.47|2
1732732440000|2024-11-27 18:34:00|50.67|50.45|50.54|50.32|50.68|50.46|50.54|50.32|5
1732732450000|2024-11-27 18:34:10|50.53|50.31|50.53|50.31|50.53|50.31|50.5|50.28|5
1732732460000|2024-11-27 18:34:20|50.54|50.32|50.53|50.31|50.55|50.33|50.5|50.28|9
1732732470000|2024-11-27 18:34:30|50.54|50.32|50.59|50.37|50.61|50.39|50.54|50.32|8
1732732480000|2024-11-27 18:34:40|50.6|50.38|50.61|50.39|50.62|50.4|50.6|50.38|3
1732732490000|2024-11-27 18:34:50|50.56|50.34|50.56|50.34|50.56|50.34|50.54|50.32|4
1732732500000|2024-11-27 18:35:00|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|4
1732732510000|2024-11-27 18:35:10|50.59|50.37|50.64|50.42|50.65|50.43|50.59|50.37|10
1732732520000|2024-11-27 18:35:20|50.63|50.41|50.62|50.4|50.63|50.41|50.61|50.39|7
1732732530000|2024-11-27 18:35:30|50.63|50.41|50.64|50.42|50.65|50.43|50.63|50.41|4
1732732540000|2024-11-27 18:35:40|50.62|50.4|50.61|50.39|50.62|50.4|50.61|50.39|2
1732732550000|2024-11-27 18:35:50|50.6|50.38|50.55|50.33|50.6|50.38|50.55|50.33|4
1732732560000|2024-11-27 18:36:00|50.54|50.32|50.49|50.27|50.54|50.32|50.49|50.27|6
1732732570000|2024-11-27 18:36:10|50.48|50.26|50.43|50.21|50.49|50.27|50.43|50.21|8
1732732580000|2024-11-27 18:36:20|50.44|50.22|50.45|50.23|50.48|50.26|50.44|50.22|7
1732732590000|2024-11-27 18:36:30|50.44|50.22|50.41|50.19|50.44|50.22|50.41|50.19|4
1732732600000|2024-11-27 18:36:40|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1732732630000|2024-11-27 18:37:10|50.36|50.14|50.32|50.1|50.36|50.14|50.32|50.1|5
1732732640000|2024-11-27 18:37:20|50.33|50.11|50.37|50.15|50.38|50.16|50.33|50.11|6
1732732650000|2024-11-27 18:37:30|50.38|50.16|50.42|50.2|50.43|50.21|50.38|50.16|6
1732732660000|2024-11-27 18:37:40|50.45|50.23|50.48|50.26|50.48|50.26|50.45|50.23|4
1732732680000|2024-11-27 18:38:00|50.49|50.27|50.53|50.31|50.53|50.31|50.48|50.26|4
1732732690000|2024-11-27 18:38:10|50.58|50.36|50.59|50.37|50.59|50.37|50.57|50.35|5
1732732700000|2024-11-27 18:38:20|50.6|50.38|50.61|50.39|50.63|50.41|50.6|50.38|4
1732732710000|2024-11-27 18:38:30|50.62|50.4|50.65|50.43|50.66|50.44|50.62|50.4|7
1732732720000|2024-11-27 18:38:40|50.66|50.44|50.62|50.4|50.67|50.45|50.61|50.39|8
1732732730000|2024-11-27 18:38:50|50.61|50.39|50.55|50.33|50.61|50.39|50.55|50.33|5
1732732740000|2024-11-27 18:39:00|50.56|50.34|50.55|50.33|50.57|50.35|50.54|50.32|8
1732732750000|2024-11-27 18:39:10|50.56|50.34|50.53|50.31|50.56|50.34|50.53|50.31|6
1732732770000|2024-11-27 18:39:30|50.52|50.3|50.45|50.23|50.52|50.3|50.45|50.23|5
1732732780000|2024-11-27 18:39:40|50.46|50.24|50.44|50.22|50.47|50.25|50.44|50.22|4
1732732790000|2024-11-27 18:39:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1732732800000|2024-11-27 18:40:00|50.44|50.22|50.37|50.15|50.44|50.22|50.37|50.15|6
1732732810000|2024-11-27 18:40:10|50.38|50.16|50.39|50.17|50.4|50.18|50.37|50.15|7
1732732820000|2024-11-27 18:40:20|50.4|50.18|50.51|50.29|50.52|50.3|50.39|50.17|15
1732732830000|2024-11-27 18:40:30|50.53|50.31|50.46|50.24|50.53|50.31|50.46|50.24|15
1732732840000|2024-11-27 18:40:40|50.45|50.23|50.41|50.19|50.46|50.24|50.4|50.18|8
1732732850000|2024-11-27 18:40:50|50.4|50.18|50.38|50.16|50.4|50.18|50.38|50.16|5
1732732860000|2024-11-27 18:41:00|50.39|50.17|50.38|50.16|50.42|50.2|50.37|50.15|14
1732732870000|2024-11-27 18:41:10|50.39|50.17|50.37|50.15|50.39|50.17|50.37|50.15|4
1732732880000|2024-11-27 18:41:20|50.38|50.16|50.4|50.18|50.41|50.19|50.38|50.16|4
1732732920000|2024-11-27 18:42:00|50.37|50.15|50.35|50.13|50.37|50.15|50.35|50.13|3
1732732930000|2024-11-27 18:42:10|50.34|50.12|50.26|50.04|50.34|50.12|50.26|50.04|8
1732732940000|2024-11-27 18:42:20|50.25|50.03|50.22|50|50.25|50.03|50.22|50|3
1732732950000|2024-11-27 18:42:30|50.21|49.99|50.22|50|50.22|50|50.21|49.99|4
1732732960000|2024-11-27 18:42:40|50.21|49.99|50.2|49.98|50.21|49.99|50.2|49.98|2
1732732970000|2024-11-27 18:42:50|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1732732980000|2024-11-27 18:43:00|50.23|50.01|50.23|50.01|50.24|50.02|50.23|50.01|3
1732732990000|2024-11-27 18:43:10|50.24|50.02|50.24|50.02|50.25|50.03|50.23|50.01|7
1732733000000|2024-11-27 18:43:20|50.25|50.03|50.37|50.15|50.37|50.15|50.25|50.03|12
1732733010000|2024-11-27 18:43:30|50.38|50.16|50.41|50.19|50.42|50.2|50.38|50.16|4
1732733020000|2024-11-27 18:43:40|50.4|50.18|50.35|50.13|50.4|50.18|50.35|50.13|9
1732733030000|2024-11-27 18:43:50|50.36|50.14|50.34|50.12|50.36|50.14|50.34|50.12|2
1732733040000|2024-11-27 18:44:00|50.35|50.13|50.32|50.1|50.35|50.13|50.32|50.1|4
1732733050000|2024-11-27 18:44:10|50.31|50.09|50.31|50.09|50.31|50.09|50.3|50.08|3
1732733060000|2024-11-27 18:44:20|50.32|50.1|50.25|50.03|50.32|50.1|50.25|50.03|4
1732733070000|2024-11-27 18:44:30|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1732733080000|2024-11-27 18:44:40|50.23|50.01|50.2|49.98|50.23|50.01|50.2|49.98|3
1732733090000|2024-11-27 18:44:50|50.21|49.99|50.18|49.96|50.21|49.99|50.18|49.96|3
1732733100000|2024-11-27 18:45:00|50.19|49.97|50.18|49.96|50.19|49.97|50.17|49.95|4
1732733110000|2024-11-27 18:45:10|50.19|49.97|50.19|49.97|50.19|49.97|50.18|49.96|3
1732733120000|2024-11-27 18:45:20|50.25|50.03|50.23|50.01|50.25|50.03|50.23|50.01|5
1732733130000|2024-11-27 18:45:30|50.22|50|50.2|49.98|50.22|50|50.19|49.97|5
1732733140000|2024-11-27 18:45:40|50.21|49.99|50.19|49.97|50.21|49.99|50.19|49.97|5
1732733150000|2024-11-27 18:45:50|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|2
1732733160000|2024-11-27 18:46:00|50.18|49.96|50.17|49.95|50.19|49.97|50.17|49.95|4
1732733170000|2024-11-27 18:46:10|50.16|49.94|50.14|49.92|50.16|49.94|50.14|49.92|3
1732733180000|2024-11-27 18:46:20|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1732733200000|2024-11-27 18:46:40|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1732733230000|2024-11-27 18:47:10|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1732733250000|2024-11-27 18:47:30|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1732733260000|2024-11-27 18:47:40|50.09|49.87|50.09|49.87|50.1|49.88|50.09|49.87|3
1732733270000|2024-11-27 18:47:50|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1732733280000|2024-11-27 18:48:00|50.09|49.87|50.09|49.87|50.1|49.88|50.07|49.85|6
1732733290000|2024-11-27 18:48:10|50.08|49.86|50.08|49.86|50.09|49.87|50.08|49.86|3
1732733300000|2024-11-27 18:48:20|50.09|49.87|50.11|49.89|50.11|49.89|50.09|49.87|2
1732733310000|2024-11-27 18:48:30|50.12|49.9|50.16|49.94|50.16|49.94|50.12|49.9|6
1732733320000|2024-11-27 18:48:40|50.15|49.93|50.17|49.95|50.17|49.95|50.15|49.93|3
1732733330000|2024-11-27 18:48:50|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732733340000|2024-11-27 18:49:00|50.16|49.94|50.13|49.91|50.16|49.94|50.13|49.91|4
1732733350000|2024-11-27 18:49:10|50.12|49.9|50.14|49.92|50.14|49.92|50.12|49.9|6
1732733360000|2024-11-27 18:49:20|50.15|49.93|50.16|49.94|50.16|49.94|50.14|49.92|3
1732733370000|2024-11-27 18:49:30|50.17|49.95|50.2|49.98|50.2|49.98|50.17|49.95|3
1732733380000|2024-11-27 18:49:40|50.21|49.99|50.21|49.99|50.24|50.02|50.21|49.99|5
1732733390000|2024-11-27 18:49:50|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1732733400000|2024-11-27 18:50:00|50.25|50.03|50.28|50.06|50.28|50.06|50.25|50.03|4
1732733410000|2024-11-27 18:50:10|50.29|50.07|50.31|50.09|50.31|50.09|50.29|50.07|3
1732733420000|2024-11-27 18:50:20|50.29|50.07|50.29|50.07|50.3|50.08|50.29|50.07|3
1732733430000|2024-11-27 18:50:30|50.27|50.05|50.27|50.05|50.27|50.05|50.25|50.03|4
1732733440000|2024-11-27 18:50:40|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1732733450000|2024-11-27 18:50:50|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|2
1732733460000|2024-11-27 18:51:00|50.29|50.07|50.3|50.08|50.3|50.08|50.28|50.06|4
1732733470000|2024-11-27 18:51:10|50.31|50.09|50.31|50.09|50.31|50.09|50.3|50.08|3
1732733480000|2024-11-27 18:51:20|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1732733490000|2024-11-27 18:51:30|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1732733500000|2024-11-27 18:51:40|50.34|50.12|50.38|50.16|50.38|50.16|50.34|50.12|4
1732733520000|2024-11-27 18:52:00|50.37|50.15|50.32|50.1|50.38|50.16|50.32|50.1|8
1732733530000|2024-11-27 18:52:10|50.31|50.09|50.29|50.07|50.31|50.09|50.27|50.05|9
1732733540000|2024-11-27 18:52:20|50.3|50.08|50.36|50.14|50.36|50.14|50.3|50.08|5
1732733550000|2024-11-27 18:52:30|50.35|50.13|50.33|50.11|50.35|50.13|50.33|50.11|4
1732733560000|2024-11-27 18:52:40|50.32|50.1|50.26|50.04|50.32|50.1|50.26|50.04|3
1732733570000|2024-11-27 18:52:50|50.25|50.03|50.21|49.99|50.25|50.03|50.2|49.98|11
1732733580000|2024-11-27 18:53:00|50.22|50|50.31|50.09|50.31|50.09|50.21|49.99|7
1732733590000|2024-11-27 18:53:10|50.3|50.08|50.33|50.11|50.34|50.12|50.3|50.08|5
1732733600000|2024-11-27 18:53:20|50.34|50.12|50.37|50.15|50.37|50.15|50.34|50.12|4
1732733610000|2024-11-27 18:53:30|50.36|50.14|50.36|50.14|50.37|50.15|50.36|50.14|3
1732733620000|2024-11-27 18:53:40|50.35|50.13|50.27|50.05|50.35|50.13|50.27|50.05|8
1732733630000|2024-11-27 18:53:50|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1732733640000|2024-11-27 18:54:00|50.25|50.03|50.24|50.02|50.25|50.03|50.24|50.02|2
1732733650000|2024-11-27 18:54:10|50.25|50.03|50.31|50.09|50.31|50.09|50.25|50.03|3
1732733660000|2024-11-27 18:54:20|50.34|50.12|50.3|50.08|50.34|50.12|50.3|50.08|3
1732733670000|2024-11-27 18:54:30|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1732733700000|2024-11-27 18:55:00|50.28|50.06|50.28|50.06|50.28|50.06|50.25|50.03|5
1732733710000|2024-11-27 18:55:10|50.29|50.07|50.27|50.05|50.29|50.07|50.27|50.05|3
1732733720000|2024-11-27 18:55:20|50.28|50.06|50.29|50.07|50.31|50.09|50.28|50.06|4
1732733730000|2024-11-27 18:55:30|50.28|50.06|50.34|50.12|50.34|50.12|50.28|50.06|5
1732733740000|2024-11-27 18:55:40|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1732733750000|2024-11-27 18:55:50|50.34|50.12|50.33|50.11|50.34|50.12|50.31|50.09|6
1732733760000|2024-11-27 18:56:00|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1732733770000|2024-11-27 18:56:10|50.34|50.12|50.31|50.09|50.34|50.12|50.31|50.09|3
1732733780000|2024-11-27 18:56:20|50.32|50.1|50.31|50.09|50.32|50.1|50.3|50.08|4
1732733820000|2024-11-27 18:57:00|50.34|50.12|50.34|50.12|50.34|50.12|50.33|50.11|5
1732733830000|2024-11-27 18:57:10|50.33|50.11|50.25|50.03|50.33|50.11|50.25|50.03|6
1732733840000|2024-11-27 18:57:20|50.24|50.02|50.21|49.99|50.24|50.02|50.21|49.99|4
1732733850000|2024-11-27 18:57:30|50.22|50|50.22|50|50.22|50|50.22|50|1
1732733860000|2024-11-27 18:57:40|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1732733870000|2024-11-27 18:57:50|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1732733880000|2024-11-27 18:58:00|50.23|50.01|50.3|50.08|50.3|50.08|50.23|50.01|6
1732733890000|2024-11-27 18:58:10|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|2
1732733900000|2024-11-27 18:58:20|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1732733910000|2024-11-27 18:58:30|50.3|50.08|50.33|50.11|50.33|50.11|50.3|50.08|2
1732733920000|2024-11-27 18:58:40|50.34|50.12|50.34|50.12|50.34|50.12|50.33|50.11|3
1732733930000|2024-11-27 18:58:50|50.32|50.1|50.28|50.06|50.32|50.1|50.28|50.06|4
1732733940000|2024-11-27 18:59:00|50.29|50.07|50.31|50.09|50.31|50.09|50.29|50.07|2
1732733960000|2024-11-27 18:59:20|50.32|50.1|50.29|50.07|50.32|50.1|50.29|50.07|4
1732733970000|2024-11-27 18:59:30|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1732734000000|2024-11-27 19:00:00|50.22|50|50.14|49.92|50.22|50|50.14|49.92|9
1732734010000|2024-11-27 19:00:10|50.15|49.93|50.17|49.95|50.18|49.96|50.15|49.93|5
1732734020000|2024-11-27 19:00:20|50.18|49.96|50.18|49.96|50.2|49.98|50.18|49.96|3
1732734030000|2024-11-27 19:00:30|50.19|49.97|50.23|50.01|50.23|50.01|50.19|49.97|3
1732734040000|2024-11-27 19:00:40|50.26|50.04|50.3|50.08|50.3|50.08|50.26|50.04|5
1732734050000|2024-11-27 19:00:50|50.29|50.07|50.29|50.07|50.3|50.08|50.29|50.07|3
1732734060000|2024-11-27 19:01:00|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1732734070000|2024-11-27 19:01:10|50.27|50.05|50.2|49.98|50.27|50.05|50.2|49.98|6
1732734080000|2024-11-27 19:01:20|50.19|49.97|50.16|49.94|50.19|49.97|50.16|49.94|2
1732734090000|2024-11-27 19:01:30|50.17|49.95|50.18|49.96|50.18|49.96|50.17|49.95|2
1732734100000|2024-11-27 19:01:40|50.17|49.95|50.18|49.96|50.19|49.97|50.17|49.95|4
1732734110000|2024-11-27 19:01:50|50.21|49.99|50.26|50.04|50.26|50.04|50.21|49.99|4
1732734120000|2024-11-27 19:02:00|50.25|50.03|50.21|49.99|50.25|50.03|50.21|49.99|5
1732734130000|2024-11-27 19:02:10|50.22|50|50.21|49.99|50.22|50|50.21|49.99|8
1732734140000|2024-11-27 19:02:20|50.2|49.98|50.15|49.93|50.2|49.98|50.15|49.93|8
1732734150000|2024-11-27 19:02:30|50.16|49.94|50.18|49.96|50.18|49.96|50.16|49.94|2
1732734160000|2024-11-27 19:02:40|50.17|49.95|50.15|49.93|50.17|49.95|50.15|49.93|3
1732734170000|2024-11-27 19:02:50|50.14|49.92|50.13|49.91|50.14|49.92|50.13|49.91|2
1732734180000|2024-11-27 19:03:00|50.1|49.88|50.07|49.85|50.1|49.88|50.07|49.85|4
1732734190000|2024-11-27 19:03:10|50.06|49.84|50.01|49.79|50.06|49.84|50.01|49.79|4
1732734200000|2024-11-27 19:03:20|50|49.78|49.98|49.76|50.01|49.79|49.98|49.76|5
1732734210000|2024-11-27 19:03:30|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1732734220000|2024-11-27 19:03:40|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1732734230000|2024-11-27 19:03:50|49.98|49.76|50.04|49.82|50.04|49.82|49.98|49.76|4
1732734240000|2024-11-27 19:04:00|50.05|49.83|50.14|49.92|50.14|49.92|50.05|49.83|7
1732734250000|2024-11-27 19:04:10|50.16|49.94|50.23|50.01|50.23|50.01|50.14|49.92|9
1732734260000|2024-11-27 19:04:20|50.24|50.02|50.26|50.04|50.28|50.06|50.23|50.01|7
1732734270000|2024-11-27 19:04:30|50.25|50.03|50.17|49.95|50.25|50.03|50.16|49.94|10
1732734280000|2024-11-27 19:04:40|50.16|49.94|50.19|49.97|50.2|49.98|50.16|49.94|4
1732734290000|2024-11-27 19:04:50|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732734300000|2024-11-27 19:05:00|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1732734310000|2024-11-27 19:05:10|50.19|49.97|50.19|49.97|50.24|50.02|50.19|49.97|7
1732734320000|2024-11-27 19:05:20|50.2|49.98|50.2|49.98|50.21|49.99|50.2|49.98|3
1732734330000|2024-11-27 19:05:30|50.21|49.99|50.22|50|50.22|50|50.2|49.98|4
1732734340000|2024-11-27 19:05:40|50.2|49.98|50.2|49.98|50.21|49.99|50.2|49.98|3
1732734350000|2024-11-27 19:05:50|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1732734360000|2024-11-27 19:06:00|50.22|50|50.19|49.97|50.22|50|50.19|49.97|3
1732734370000|2024-11-27 19:06:10|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|2
1732734380000|2024-11-27 19:06:20|50.2|49.98|50.3|50.08|50.3|50.08|50.2|49.98|6
1732734390000|2024-11-27 19:06:30|50.31|50.09|50.31|50.09|50.33|50.11|50.31|50.09|5
1732734400000|2024-11-27 19:06:40|50.28|50.06|50.29|50.07|50.29|50.07|50.25|50.03|8
1732734410000|2024-11-27 19:06:50|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1732734420000|2024-11-27 19:07:00|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|4
1732734430000|2024-11-27 19:07:10|50.27|50.05|50.24|50.02|50.27|50.05|50.24|50.02|3
1732734440000|2024-11-27 19:07:20|50.21|49.99|50.2|49.98|50.22|50|50.2|49.98|4
1732734450000|2024-11-27 19:07:30|50.19|49.97|50.18|49.96|50.19|49.97|50.18|49.96|6
1732734460000|2024-11-27 19:07:40|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1732734470000|2024-11-27 19:07:50|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732734480000|2024-11-27 19:08:00|50.18|49.96|50.18|49.96|50.18|49.96|50.17|49.95|3
1732734490000|2024-11-27 19:08:10|50.19|49.97|50.19|49.97|50.19|49.97|50.18|49.96|3
1732734500000|2024-11-27 19:08:20|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1732734510000|2024-11-27 19:08:30|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|4
1732734520000|2024-11-27 19:08:40|50.18|49.96|50.19|49.97|50.19|49.97|50.17|49.95|6
1732734530000|2024-11-27 19:08:50|50.18|49.96|50.17|49.95|50.19|49.97|50.17|49.95|6
1732734540000|2024-11-27 19:09:00|50.16|49.94|50.15|49.93|50.17|49.95|50.15|49.93|6
1732734550000|2024-11-27 19:09:10|50.14|49.92|50.1|49.88|50.14|49.92|50.1|49.88|3
1732734560000|2024-11-27 19:09:20|50.09|49.87|50.09|49.87|50.1|49.88|50.09|49.87|3
1732734570000|2024-11-27 19:09:30|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1732734580000|2024-11-27 19:09:40|50.09|49.87|50.1|49.88|50.1|49.88|50.09|49.87|2
1732734590000|2024-11-27 19:09:50|50.08|49.86|50.13|49.91|50.13|49.91|50.07|49.85|7
1732734600000|2024-11-27 19:10:00|50.14|49.92|50.21|49.99|50.21|49.99|50.14|49.92|7
1732734610000|2024-11-27 19:10:10|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1732734620000|2024-11-27 19:10:20|50.22|50|50.22|50|50.22|50|50.22|50|1
1732734650000|2024-11-27 19:10:50|50.23|50.01|50.27|50.05|50.27|50.05|50.23|50.01|4
1732734660000|2024-11-27 19:11:00|50.29|50.07|50.38|50.16|50.38|50.16|50.29|50.07|7
1732734670000|2024-11-27 19:11:10|50.4|50.18|50.51|50.29|50.51|50.29|50.4|50.18|8
1732734680000|2024-11-27 19:11:20|50.52|50.3|50.69|50.47|50.69|50.47|50.52|50.3|10
1732734690000|2024-11-27 19:11:30|50.71|50.49|50.74|50.52|50.74|50.52|50.7|50.48|5
1732734700000|2024-11-27 19:11:40|50.75|50.53|50.75|50.53|50.75|50.53|50.73|50.51|4
1732734710000|2024-11-27 19:11:50|50.74|50.52|50.68|50.46|50.75|50.53|50.68|50.46|6
1732734720000|2024-11-27 19:12:00|50.69|50.47|50.74|50.52|50.74|50.52|50.69|50.47|3
1732734730000|2024-11-27 19:12:10|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1732734750000|2024-11-27 19:12:30|50.79|50.57|50.78|50.56|50.8|50.58|50.78|50.56|8
1732734760000|2024-11-27 19:12:40|50.79|50.57|50.82|50.6|50.82|50.6|50.79|50.57|4
1732734770000|2024-11-27 19:12:50|50.81|50.59|50.82|50.6|50.82|50.6|50.79|50.57|6
1732734780000|2024-11-27 19:13:00|50.81|50.59|50.72|50.5|50.81|50.59|50.72|50.5|7
1732734790000|2024-11-27 19:13:10|50.67|50.45|50.55|50.33|50.67|50.45|50.55|50.33|9
1732734800000|2024-11-27 19:13:20|50.54|50.32|50.57|50.35|50.57|50.35|50.54|50.32|4
1732734810000|2024-11-27 19:13:30|50.58|50.36|50.6|50.38|50.6|50.38|50.58|50.36|3
1732734820000|2024-11-27 19:13:40|50.62|50.4|50.77|50.55|50.77|50.55|50.62|50.4|14
1732734830000|2024-11-27 19:13:50|50.79|50.57|50.77|50.55|50.8|50.58|50.76|50.54|9
1732734840000|2024-11-27 19:14:00|50.79|50.57|50.76|50.54|50.8|50.58|50.76|50.54|5
1732734850000|2024-11-27 19:14:10|50.75|50.53|50.7|50.48|50.75|50.53|50.7|50.48|5
1732734860000|2024-11-27 19:14:20|50.69|50.47|50.69|50.47|50.69|50.47|50.67|50.45|5
1732734870000|2024-11-27 19:14:30|50.71|50.49|50.72|50.5|50.74|50.52|50.71|50.49|4
1732734880000|2024-11-27 19:14:40|50.74|50.52|50.76|50.54|50.76|50.54|50.72|50.5|5
1732734890000|2024-11-27 19:14:50|50.77|50.55|50.77|50.55|50.78|50.56|50.77|50.55|3
1732734900000|2024-11-27 19:15:00|50.76|50.54|50.65|50.43|50.76|50.54|50.65|50.43|8
1732734910000|2024-11-27 19:15:10|50.67|50.45|50.56|50.34|50.72|50.5|50.56|50.34|17
1732734920000|2024-11-27 19:15:20|50.55|50.33|50.55|50.33|50.55|50.33|50.54|50.32|3
1732734930000|2024-11-27 19:15:30|50.56|50.34|50.65|50.43|50.65|50.43|50.56|50.34|8
1732734940000|2024-11-27 19:15:40|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|2
1732734950000|2024-11-27 19:15:50|50.62|50.4|50.56|50.34|50.62|50.4|50.56|50.34|9
1732734960000|2024-11-27 19:16:00|50.55|50.33|50.52|50.3|50.56|50.34|50.52|50.3|7
1732734970000|2024-11-27 19:16:10|50.51|50.29|50.46|50.24|50.51|50.29|50.43|50.21|9
1732734980000|2024-11-27 19:16:20|50.47|50.25|50.5|50.28|50.51|50.29|50.45|50.23|7
1732734990000|2024-11-27 19:16:30|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|2
1732735000000|2024-11-27 19:16:40|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|6
1732735010000|2024-11-27 19:16:50|50.57|50.35|50.62|50.4|50.64|50.42|50.57|50.35|6
1732735020000|2024-11-27 19:17:00|50.61|50.39|50.51|50.29|50.61|50.39|50.5|50.28|10
1732735030000|2024-11-27 19:17:10|50.5|50.28|50.45|50.23|50.5|50.28|50.43|50.21|6
1732735040000|2024-11-27 19:17:20|50.46|50.24|50.26|50.04|50.49|50.27|50.22|50|10
1732735050000|2024-11-27 19:17:30|50.23|50.01|50.21|49.99|50.23|50.01|50.21|49.99|5
1732735060000|2024-11-27 19:17:40|50.2|49.98|50.22|50|50.22|50|50.19|49.97|4
1732735070000|2024-11-27 19:17:50|50.23|50.01|50.25|50.03|50.25|50.03|50.23|50.01|5
1732735080000|2024-11-27 19:18:00|50.24|50.02|50.26|50.04|50.26|50.04|50.24|50.02|3
1732735090000|2024-11-27 19:18:10|50.28|50.06|50.41|50.19|50.41|50.19|50.28|50.06|9
1732735100000|2024-11-27 19:18:20|50.4|50.18|50.37|50.15|50.41|50.19|50.36|50.14|7
1732735110000|2024-11-27 19:18:30|50.39|50.17|50.41|50.19|50.41|50.19|50.39|50.17|3
1732735120000|2024-11-27 19:18:40|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|3
1732735130000|2024-11-27 19:18:50|50.45|50.23|50.45|50.23|50.46|50.24|50.44|50.22|4
1732735150000|2024-11-27 19:19:10|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|4
1732735160000|2024-11-27 19:19:20|50.48|50.26|50.47|50.25|50.48|50.26|50.46|50.24|4
1732735170000|2024-11-27 19:19:30|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1732735180000|2024-11-27 19:19:40|50.47|50.25|50.46|50.24|50.47|50.25|50.44|50.22|6
1732735190000|2024-11-27 19:19:50|50.47|50.25|50.45|50.23|50.47|50.25|50.45|50.23|9
1732735200000|2024-11-27 19:20:00|50.44|50.22|50.45|50.23|50.45|50.23|50.43|50.21|4
1732735210000|2024-11-27 19:20:10|50.48|50.26|50.5|50.28|50.5|50.28|50.45|50.23|6
1732735220000|2024-11-27 19:20:20|50.49|50.27|50.49|50.27|50.49|50.27|50.46|50.24|5
1732735230000|2024-11-27 19:20:30|50.47|50.25|50.39|50.17|50.47|50.25|50.39|50.17|5
1732735240000|2024-11-27 19:20:40|50.38|50.16|50.31|50.09|50.38|50.16|50.31|50.09|7
1732735250000|2024-11-27 19:20:50|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1732735260000|2024-11-27 19:21:00|50.29|50.07|50.32|50.1|50.32|50.1|50.29|50.07|4
1732735270000|2024-11-27 19:21:10|50.31|50.09|50.32|50.1|50.32|50.1|50.3|50.08|5
1732735280000|2024-11-27 19:21:20|50.3|50.08|50.31|50.09|50.31|50.09|50.3|50.08|2
1732735290000|2024-11-27 19:21:30|50.3|50.08|50.32|50.1|50.32|50.1|50.3|50.08|2
1732735300000|2024-11-27 19:21:40|50.34|50.12|50.32|50.1|50.34|50.12|50.31|50.09|4
1732735310000|2024-11-27 19:21:50|50.31|50.09|50.28|50.06|50.33|50.11|50.28|50.06|8
1732735320000|2024-11-27 19:22:00|50.27|50.05|50.26|50.04|50.27|50.05|50.26|50.04|2
1732735360000|2024-11-27 19:22:40|50.22|50|50.22|50|50.23|50.01|50.22|50|3
1732735380000|2024-11-27 19:23:00|50.23|50.01|50.25|50.03|50.25|50.03|50.23|50.01|2
1732735390000|2024-11-27 19:23:10|50.28|50.06|50.25|50.03|50.28|50.06|50.25|50.03|8
1732735400000|2024-11-27 19:23:20|50.27|50.05|50.27|50.05|50.28|50.06|50.27|50.05|3
1732735410000|2024-11-27 19:23:30|50.28|50.06|50.35|50.13|50.35|50.13|50.28|50.06|4
1732735420000|2024-11-27 19:23:40|50.38|50.16|50.39|50.17|50.4|50.18|50.38|50.16|3
1732735430000|2024-11-27 19:23:50|50.41|50.19|50.41|50.19|50.42|50.2|50.41|50.19|3
1732735440000|2024-11-27 19:24:00|50.4|50.18|50.4|50.18|50.4|50.18|50.39|50.17|3
1732735450000|2024-11-27 19:24:10|50.41|50.19|50.49|50.27|50.49|50.27|50.41|50.19|7
1732735460000|2024-11-27 19:24:20|50.5|50.28|50.61|50.39|50.61|50.39|50.5|50.28|10
1732735470000|2024-11-27 19:24:30|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|3
1732735480000|2024-11-27 19:24:40|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1732735490000|2024-11-27 19:24:50|50.59|50.37|50.53|50.31|50.59|50.37|50.51|50.29|6
1732735500000|2024-11-27 19:25:00|50.54|50.32|50.64|50.42|50.64|50.42|50.54|50.32|10
1732735510000|2024-11-27 19:25:10|50.63|50.41|50.59|50.37|50.63|50.41|50.59|50.37|7
1732735520000|2024-11-27 19:25:20|50.6|50.38|50.59|50.37|50.62|50.4|50.59|50.37|6
1732735530000|2024-11-27 19:25:30|50.58|50.36|50.52|50.3|50.58|50.36|50.52|50.3|6
1732735540000|2024-11-27 19:25:40|50.51|50.29|50.55|50.33|50.55|50.33|50.51|50.29|4
1732735550000|2024-11-27 19:25:50|50.56|50.34|50.6|50.38|50.61|50.39|50.55|50.33|9
1732735560000|2024-11-27 19:26:00|50.59|50.37|50.49|50.27|50.59|50.37|50.49|50.27|6
1732735570000|2024-11-27 19:26:10|50.5|50.28|50.51|50.29|50.55|50.33|50.5|50.28|8
1732735590000|2024-11-27 19:26:30|50.5|50.28|50.5|50.28|50.5|50.28|50.49|50.27|5
1732735600000|2024-11-27 19:26:40|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|3
1732735610000|2024-11-27 19:26:50|50.56|50.34|50.53|50.31|50.57|50.35|50.53|50.31|5
1732735620000|2024-11-27 19:27:00|50.54|50.32|50.51|50.29|50.54|50.32|50.49|50.27|7
1732735630000|2024-11-27 19:27:10|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1732735640000|2024-11-27 19:27:20|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1732735650000|2024-11-27 19:27:30|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|5
1732735660000|2024-11-27 19:27:40|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1732735670000|2024-11-27 19:27:50|50.49|50.27|50.48|50.26|50.49|50.27|50.47|50.25|6
1732735680000|2024-11-27 19:28:00|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1732735690000|2024-11-27 19:28:10|50.47|50.25|50.22|50|50.47|50.25|50.22|50|9
1732735700000|2024-11-27 19:28:20|50.21|49.99|50.24|50.02|50.24|50.02|50.18|49.96|6
1732735710000|2024-11-27 19:28:30|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1732735720000|2024-11-27 19:28:40|50.19|49.97|50.18|49.96|50.19|49.97|50.18|49.96|2
1732735730000|2024-11-27 19:28:50|50.17|49.95|50.18|49.96|50.18|49.96|50.12|49.9|8
1732735740000|2024-11-27 19:29:00|50.21|49.99|50.24|50.02|50.24|50.02|50.2|49.98|13
1732735750000|2024-11-27 19:29:10|50.23|50.01|50.21|49.99|50.23|50.01|50.19|49.97|8
1732735760000|2024-11-27 19:29:20|50.22|50|50.22|50|50.23|50.01|50.22|50|3
1732735770000|2024-11-27 19:29:30|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1732735780000|2024-11-27 19:29:40|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1732735790000|2024-11-27 19:29:50|50.23|50.01|50.26|50.04|50.26|50.04|50.22|50|6
1732735800000|2024-11-27 19:30:00|50.25|50.03|50.22|50|50.25|50.03|50.22|50|3
1732735810000|2024-11-27 19:30:10|50.23|50.01|50.23|50.01|50.24|50.02|50.23|50.01|3
1732735820000|2024-11-27 19:30:20|50.22|50|50.23|50.01|50.24|50.02|50.21|49.99|8
1732735830000|2024-11-27 19:30:30|50.22|50|50.23|50.01|50.23|50.01|50.21|49.99|4
1732735840000|2024-11-27 19:30:40|50.21|49.99|50.2|49.98|50.21|49.99|50.2|49.98|2
1732735850000|2024-11-27 19:30:50|50.21|49.99|50.23|50.01|50.24|50.02|50.21|49.99|4
1732735860000|2024-11-27 19:31:00|50.24|50.02|50.29|50.07|50.33|50.11|50.24|50.02|8
1732735870000|2024-11-27 19:31:10|50.27|50.05|50.28|50.06|50.29|50.07|50.26|50.04|7
1732735880000|2024-11-27 19:31:20|50.33|50.11|50.39|50.17|50.4|50.18|50.32|50.1|8
1732735890000|2024-11-27 19:31:30|50.4|50.18|50.36|50.14|50.41|50.19|50.36|50.14|6
1732735900000|2024-11-27 19:31:40|50.35|50.13|50.3|50.08|50.35|50.13|50.3|50.08|4
1732735910000|2024-11-27 19:31:50|50.28|50.06|50.29|50.07|50.29|50.07|50.27|50.05|8
1732735920000|2024-11-27 19:32:00|50.3|50.08|50.37|50.15|50.37|50.15|50.3|50.08|8
1732735930000|2024-11-27 19:32:10|50.35|50.13|50.35|50.13|50.35|50.13|50.34|50.12|3
1732735940000|2024-11-27 19:32:20|50.34|50.12|50.34|50.12|50.36|50.14|50.34|50.12|5
1732735960000|2024-11-27 19:32:40|50.33|50.11|50.31|50.09|50.33|50.11|50.31|50.09|2
1732735970000|2024-11-27 19:32:50|50.3|50.08|50.27|50.05|50.3|50.08|50.27|50.05|4
1732735980000|2024-11-27 19:33:00|50.26|50.04|50.22|50|50.26|50.04|50.22|50|7
1732735990000|2024-11-27 19:33:10|50.23|50.01|50.23|50.01|50.26|50.04|50.23|50.01|4
1732736000000|2024-11-27 19:33:20|50.24|50.02|50.24|50.02|50.26|50.04|50.23|50.01|5
1732736010000|2024-11-27 19:33:30|50.23|50.01|50.27|50.05|50.27|50.05|50.23|50.01|4
1732736020000|2024-11-27 19:33:40|50.28|50.06|50.33|50.11|50.33|50.11|50.28|50.06|6
1732736030000|2024-11-27 19:33:50|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|4
1732736040000|2024-11-27 19:34:00|50.34|50.12|50.3|50.08|50.35|50.13|50.3|50.08|6
1732736050000|2024-11-27 19:34:10|50.29|50.07|50.27|50.05|50.29|50.07|50.26|50.04|5
1732736060000|2024-11-27 19:34:20|50.28|50.06|50.26|50.04|50.28|50.06|50.26|50.04|3
1732736070000|2024-11-27 19:34:30|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1732736080000|2024-11-27 19:34:40|50.29|50.07|50.29|50.07|50.3|50.08|50.27|50.05|6
1732736090000|2024-11-27 19:34:50|50.3|50.08|50.3|50.08|50.31|50.09|50.3|50.08|5
1732736100000|2024-11-27 19:35:00|50.28|50.06|50.25|50.03|50.29|50.07|50.25|50.03|7
1732736110000|2024-11-27 19:35:10|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1732736130000|2024-11-27 19:35:30|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1732736140000|2024-11-27 19:35:40|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1732736150000|2024-11-27 19:35:50|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1732736160000|2024-11-27 19:36:00|50.16|49.94|50.13|49.91|50.16|49.94|50.13|49.91|4
1732736170000|2024-11-27 19:36:10|50.14|49.92|50.14|49.92|50.15|49.93|50.14|49.92|3
1732736180000|2024-11-27 19:36:20|50.15|49.93|50.16|49.94|50.16|49.94|50.15|49.93|2
1732736190000|2024-11-27 19:36:30|50.18|49.96|50.23|50.01|50.24|50.02|50.18|49.96|6
1732736200000|2024-11-27 19:36:40|50.22|50|50.22|50|50.22|50|50.22|50|1
1732736210000|2024-11-27 19:36:50|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1732736220000|2024-11-27 19:37:00|50.22|50|50.25|50.03|50.25|50.03|50.22|50|3
1732736230000|2024-11-27 19:37:10|50.26|50.04|50.29|50.07|50.29|50.07|50.26|50.04|2
1732736240000|2024-11-27 19:37:20|50.28|50.06|50.2|49.98|50.28|50.06|50.19|49.97|8
1732736250000|2024-11-27 19:37:30|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732736260000|2024-11-27 19:37:40|50.18|49.96|50.2|49.98|50.2|49.98|50.18|49.96|4
1732736270000|2024-11-27 19:37:50|50.21|49.99|50.26|50.04|50.26|50.04|50.21|49.99|6
1732736280000|2024-11-27 19:38:00|50.25|50.03|50.24|50.02|50.25|50.03|50.22|50|7
1732736290000|2024-11-27 19:38:10|50.25|50.03|50.29|50.07|50.29|50.07|50.25|50.03|5
1732736300000|2024-11-27 19:38:20|50.3|50.08|50.29|50.07|50.3|50.08|50.29|50.07|4
1732736310000|2024-11-27 19:38:30|50.28|50.06|50.29|50.07|50.29|50.07|50.24|50.02|6
1732736320000|2024-11-27 19:38:40|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1732736330000|2024-11-27 19:38:50|50.29|50.07|50.26|50.04|50.29|50.07|50.26|50.04|3
1732736340000|2024-11-27 19:39:00|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|2
1732736350000|2024-11-27 19:39:10|50.27|50.05|50.29|50.07|50.29|50.07|50.26|50.04|4
1732736360000|2024-11-27 19:39:20|50.3|50.08|50.29|50.07|50.3|50.08|50.29|50.07|2
1732736370000|2024-11-27 19:39:30|50.28|50.06|50.27|50.05|50.29|50.07|50.27|50.05|5
1732736380000|2024-11-27 19:39:40|50.26|50.04|50.28|50.06|50.28|50.06|50.26|50.04|5
1732736390000|2024-11-27 19:39:50|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|2
1732736400000|2024-11-27 19:40:00|50.26|50.04|50.21|49.99|50.27|50.05|50.19|49.97|11
1732736410000|2024-11-27 19:40:10|50.22|50|50.22|50|50.24|50.02|50.21|49.99|6
1732736420000|2024-11-27 19:40:20|50.23|50.01|50.28|50.06|50.29|50.07|50.23|50.01|6
1732736430000|2024-11-27 19:40:30|50.27|50.05|50.26|50.04|50.28|50.06|50.26|50.04|6
1732736440000|2024-11-27 19:40:40|50.25|50.03|50.27|50.05|50.28|50.06|50.23|50.01|10
1732736450000|2024-11-27 19:40:50|50.25|50.03|50.29|50.07|50.29|50.07|50.25|50.03|6
1732736460000|2024-11-27 19:41:00|50.28|50.06|50.28|50.06|50.3|50.08|50.26|50.04|12
1732736470000|2024-11-27 19:41:10|50.29|50.07|50.34|50.12|50.34|50.12|50.29|50.07|7
1732736480000|2024-11-27 19:41:20|50.35|50.13|50.35|50.13|50.35|50.13|50.34|50.12|3
1732736490000|2024-11-27 19:41:30|50.36|50.14|50.34|50.12|50.36|50.14|50.34|50.12|3
1732736510000|2024-11-27 19:41:50|50.32|50.1|50.27|50.05|50.32|50.1|50.27|50.05|5
1732736520000|2024-11-27 19:42:00|50.26|50.04|50.24|50.02|50.26|50.04|50.24|50.02|3
1732736530000|2024-11-27 19:42:10|50.23|50.01|50.18|49.96|50.23|50.01|50.18|49.96|3
1732736540000|2024-11-27 19:42:20|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1732736550000|2024-11-27 19:42:30|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|4
1732736570000|2024-11-27 19:42:50|50.16|49.94|50.16|49.94|50.16|49.94|50.16|49.94|1
1732736580000|2024-11-27 19:43:00|50.13|49.91|50.11|49.89|50.13|49.91|50.11|49.89|3
1732736590000|2024-11-27 19:43:10|50.1|49.88|50.12|49.9|50.13|49.91|50.1|49.88|3
1732736600000|2024-11-27 19:43:20|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1732736610000|2024-11-27 19:43:30|50.13|49.91|50.13|49.91|50.14|49.92|50.13|49.91|3
1732736620000|2024-11-27 19:43:40|50.14|49.92|50.14|49.92|50.14|49.92|50.13|49.91|3
1732736630000|2024-11-27 19:43:50|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1732736640000|2024-11-27 19:44:00|50.18|49.96|50.18|49.96|50.18|49.96|50.17|49.95|3
1732736650000|2024-11-27 19:44:10|50.23|50.01|50.22|50|50.23|50.01|50.22|50|4
1732736660000|2024-11-27 19:44:20|50.21|49.99|50.2|49.98|50.21|49.99|50.2|49.98|2
1732736670000|2024-11-27 19:44:30|50.18|49.96|50.15|49.93|50.18|49.96|50.14|49.92|10
1732736680000|2024-11-27 19:44:40|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1732736690000|2024-11-27 19:44:50|50.15|49.93|50.1|49.88|50.15|49.93|50.1|49.88|3
1732736700000|2024-11-27 19:45:00|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1732736710000|2024-11-27 19:45:10|50.08|49.86|50.08|49.86|50.13|49.91|50.08|49.86|9
1732736720000|2024-11-27 19:45:20|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|4
1732736730000|2024-11-27 19:45:30|50.07|49.85|50.05|49.83|50.07|49.85|50.05|49.83|3
1732736740000|2024-11-27 19:45:40|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1732736750000|2024-11-27 19:45:50|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1732736760000|2024-11-27 19:46:00|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1732736770000|2024-11-27 19:46:10|50.03|49.81|50.03|49.81|50.04|49.82|50.03|49.81|5
1732736780000|2024-11-27 19:46:20|50.02|49.8|50.03|49.81|50.03|49.81|50.02|49.8|2
1732736790000|2024-11-27 19:46:30|50.02|49.8|50.03|49.81|50.03|49.81|50.01|49.79|4
1732736800000|2024-11-27 19:46:40|50.04|49.82|50.03|49.81|50.05|49.83|50.03|49.81|4
1732736810000|2024-11-27 19:46:50|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1732736820000|2024-11-27 19:47:00|50.03|49.81|50.05|49.83|50.07|49.85|50.03|49.81|6
1732736830000|2024-11-27 19:47:10|50.06|49.84|50.07|49.85|50.07|49.85|50.05|49.83|6
1732736840000|2024-11-27 19:47:20|50.1|49.88|50.08|49.86|50.1|49.88|50.08|49.86|2
1732736850000|2024-11-27 19:47:30|50.1|49.88|50.11|49.89|50.12|49.9|50.1|49.88|5
1732736860000|2024-11-27 19:47:40|50.12|49.9|50.03|49.81|50.12|49.9|50.03|49.81|8
1732736870000|2024-11-27 19:47:50|50.02|49.8|50.03|49.81|50.04|49.82|50.02|49.8|3
1732736880000|2024-11-27 19:48:00|50.09|49.87|50.15|49.93|50.15|49.93|50.09|49.87|11
1732736890000|2024-11-27 19:48:10|50.16|49.94|50.16|49.94|50.17|49.95|50.16|49.94|3
1732736900000|2024-11-27 19:48:20|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1732736920000|2024-11-27 19:48:40|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1732736930000|2024-11-27 19:48:50|50.08|49.86|50.07|49.85|50.08|49.86|50.07|49.85|2
1732736940000|2024-11-27 19:49:00|50.06|49.84|49.9|49.68|50.07|49.85|49.9|49.68|7
1732736950000|2024-11-27 19:49:10|49.87|49.65|49.8|49.58|49.87|49.65|49.8|49.58|6
1732736960000|2024-11-27 19:49:20|49.79|49.57|49.75|49.53|49.79|49.57|49.75|49.53|4
1732736970000|2024-11-27 19:49:30|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1732737000000|2024-11-27 19:50:00|49.77|49.55|49.79|49.57|49.79|49.57|49.77|49.55|3
1732737010000|2024-11-27 19:50:10|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|4
1732737020000|2024-11-27 19:50:20|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|2
1732737030000|2024-11-27 19:50:30|49.8|49.58|49.89|49.67|49.89|49.67|49.8|49.58|3
1732737040000|2024-11-27 19:50:40|49.9|49.68|49.9|49.68|49.91|49.69|49.9|49.68|3
1732737050000|2024-11-27 19:50:50|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1732737060000|2024-11-27 19:51:00|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1732737070000|2024-11-27 19:51:10|49.93|49.71|49.99|49.77|49.99|49.77|49.92|49.7|4
1732737080000|2024-11-27 19:51:20|49.98|49.76|49.97|49.75|49.98|49.76|49.97|49.75|2
1732737090000|2024-11-27 19:51:30|49.96|49.74|49.91|49.69|49.96|49.74|49.91|49.69|6
1732737100000|2024-11-27 19:51:40|49.9|49.68|49.87|49.65|49.9|49.68|49.87|49.65|4
1732737110000|2024-11-27 19:51:50|49.89|49.67|49.9|49.68|49.9|49.68|49.88|49.66|8
1732737120000|2024-11-27 19:52:00|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1732737130000|2024-11-27 19:52:10|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|2
1732737140000|2024-11-27 19:52:20|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1732737150000|2024-11-27 19:52:30|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|2
1732737170000|2024-11-27 19:52:50|49.89|49.67|49.89|49.67|49.89|49.67|49.88|49.66|3
1732737180000|2024-11-27 19:53:00|49.9|49.68|49.94|49.72|49.94|49.72|49.9|49.68|8
1732737190000|2024-11-27 19:53:10|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|2
1732737200000|2024-11-27 19:53:20|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|4
1732737210000|2024-11-27 19:53:30|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1732737220000|2024-11-27 19:53:40|49.91|49.69|49.89|49.67|49.92|49.7|49.89|49.67|5
1732737230000|2024-11-27 19:53:50|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1732737240000|2024-11-27 19:54:00|49.88|49.66|49.86|49.64|49.88|49.66|49.86|49.64|5
1732737250000|2024-11-27 19:54:10|49.87|49.65|49.9|49.68|49.9|49.68|49.87|49.65|2
1732737260000|2024-11-27 19:54:20|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1732737270000|2024-11-27 19:54:30|49.9|49.68|49.9|49.68|49.9|49.68|49.89|49.67|3
1732737280000|2024-11-27 19:54:40|49.89|49.67|49.89|49.67|49.93|49.71|49.89|49.67|5
1732737300000|2024-11-27 19:55:00|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1732737310000|2024-11-27 19:55:10|49.86|49.64|49.84|49.62|49.88|49.66|49.84|49.62|8
1732737320000|2024-11-27 19:55:20|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1732737330000|2024-11-27 19:55:30|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1732737340000|2024-11-27 19:55:40|49.82|49.6|49.82|49.6|49.83|49.61|49.82|49.6|3
1732737350000|2024-11-27 19:55:50|49.83|49.61|49.89|49.67|49.89|49.67|49.83|49.61|2
1732737370000|2024-11-27 19:56:10|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1732737390000|2024-11-27 19:56:30|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1732737400000|2024-11-27 19:56:40|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1732737430000|2024-11-27 19:57:10|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1732737450000|2024-11-27 19:57:30|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1732737460000|2024-11-27 19:57:40|49.91|49.69|49.9|49.68|49.91|49.69|49.9|49.68|2
1732737470000|2024-11-27 19:57:50|49.89|49.67|49.89|49.67|49.89|49.67|49.88|49.66|3
1732737490000|2024-11-27 19:58:10|49.86|49.64|49.85|49.63|49.86|49.64|49.83|49.61|5
1732737500000|2024-11-27 19:58:20|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1732737520000|2024-11-27 19:58:40|49.85|49.63|49.85|49.63|49.85|49.63|49.84|49.62|5
1732737540000|2024-11-27 19:59:00|49.84|49.62|49.8|49.58|49.84|49.62|49.8|49.58|7
1732737550000|2024-11-27 19:59:10|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1732737560000|2024-11-27 19:59:20|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1732737580000|2024-11-27 19:59:40|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1732737590000|2024-11-27 19:59:50|49.78|49.56|49.78|49.56|49.79|49.57|49.78|49.56|3
1732737600000|2024-11-27 20:00:00|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1732737610000|2024-11-27 20:00:10|49.78|49.56|49.77|49.55|49.79|49.57|49.77|49.55|6
1732737620000|2024-11-27 20:00:20|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|2
1732737630000|2024-11-27 20:00:30|49.8|49.58|49.85|49.63|49.85|49.63|49.8|49.58|3
1732737640000|2024-11-27 20:00:40|49.86|49.64|49.86|49.64|49.87|49.65|49.86|49.64|3
1732737650000|2024-11-27 20:00:50|49.87|49.65|49.89|49.67|49.89|49.67|49.87|49.65|2
1732737660000|2024-11-27 20:01:00|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1732737670000|2024-11-27 20:01:10|49.91|49.69|49.97|49.75|49.97|49.75|49.91|49.69|5
1732737680000|2024-11-27 20:01:20|49.99|49.77|49.93|49.71|50|49.78|49.93|49.71|6
1732737690000|2024-11-27 20:01:30|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1732737700000|2024-11-27 20:01:40|49.95|49.73|49.99|49.77|49.99|49.77|49.95|49.73|5
1732737710000|2024-11-27 20:01:50|50|49.78|50.07|49.85|50.07|49.85|50|49.78|6
1732737720000|2024-11-27 20:02:00|50.08|49.86|50.04|49.82|50.09|49.87|50.04|49.82|6
1732737730000|2024-11-27 20:02:10|50.03|49.81|50.09|49.87|50.09|49.87|50.03|49.81|5
1732737740000|2024-11-27 20:02:20|50.1|49.88|50.12|49.9|50.13|49.91|50.1|49.88|4
1732737750000|2024-11-27 20:02:30|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1732737760000|2024-11-27 20:02:40|50.14|49.92|50.15|49.93|50.15|49.93|50.14|49.92|2
1732737780000|2024-11-27 20:03:00|50.14|49.92|50.15|49.93|50.15|49.93|50.14|49.92|2
1732737790000|2024-11-27 20:03:10|50.16|49.94|50.2|49.98|50.2|49.98|50.16|49.94|3
1732737800000|2024-11-27 20:03:20|50.19|49.97|50.26|50.04|50.26|50.04|50.19|49.97|4
1732737810000|2024-11-27 20:03:30|50.27|50.05|50.3|50.08|50.3|50.08|50.27|50.05|3
1732737820000|2024-11-27 20:03:40|50.31|50.09|50.31|50.09|50.31|50.09|50.3|50.08|3
1732737830000|2024-11-27 20:03:50|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1732737840000|2024-11-27 20:04:00|50.38|50.16|50.39|50.17|50.4|50.18|50.37|50.15|8
1732737850000|2024-11-27 20:04:10|50.38|50.16|50.38|50.16|50.39|50.17|50.34|50.12|6
1732737860000|2024-11-27 20:04:20|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1732737870000|2024-11-27 20:04:30|50.33|50.11|50.28|50.06|50.33|50.11|50.28|50.06|5
1732737880000|2024-11-27 20:04:40|50.27|50.05|50.25|50.03|50.27|50.05|50.25|50.03|4
1732737890000|2024-11-27 20:04:50|50.24|50.02|50.22|50|50.24|50.02|50.22|50|3
1732737900000|2024-11-27 20:05:00|50.21|49.99|50.25|50.03|50.25|50.03|50.21|49.99|6
1732737910000|2024-11-27 20:05:10|50.27|50.05|50.26|50.04|50.29|50.07|50.26|50.04|5
1732737920000|2024-11-27 20:05:20|50.25|50.03|50.26|50.04|50.26|50.04|50.25|50.03|4
1732737930000|2024-11-27 20:05:30|50.27|50.05|50.24|50.02|50.27|50.05|50.24|50.02|3
1732737940000|2024-11-27 20:05:40|50.23|50.01|50.21|49.99|50.23|50.01|50.2|49.98|5
1732737950000|2024-11-27 20:05:50|50.2|49.98|50.23|50.01|50.23|50.01|50.2|49.98|6
1732737960000|2024-11-27 20:06:00|50.22|50|50.23|50.01|50.23|50.01|50.2|49.98|5
1732737970000|2024-11-27 20:06:10|50.24|50.02|50.27|50.05|50.28|50.06|50.24|50.02|5
1732737980000|2024-11-27 20:06:20|50.19|49.97|50.17|49.95|50.19|49.97|50.16|49.94|9
1732737990000|2024-11-27 20:06:30|50.16|49.94|50.17|49.95|50.18|49.96|50.16|49.94|3
1732738000000|2024-11-27 20:06:40|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732738010000|2024-11-27 20:06:50|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1732738020000|2024-11-27 20:07:00|50.19|49.97|50.15|49.93|50.19|49.97|50.15|49.93|6
1732738030000|2024-11-27 20:07:10|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1732738040000|2024-11-27 20:07:20|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|2
1732738050000|2024-11-27 20:07:30|50.17|49.95|50.02|49.8|50.17|49.95|50.02|49.8|8
1732738060000|2024-11-27 20:07:40|50.01|49.79|50|49.78|50.02|49.8|50|49.78|3
1732738070000|2024-11-27 20:07:50|49.99|49.77|49.95|49.73|49.99|49.77|49.95|49.73|2
1732738080000|2024-11-27 20:08:00|49.96|49.74|49.99|49.77|49.99|49.77|49.96|49.74|3
1732738090000|2024-11-27 20:08:10|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1732738100000|2024-11-27 20:08:20|49.99|49.77|50.04|49.82|50.05|49.83|49.98|49.76|6
1732738110000|2024-11-27 20:08:30|50.05|49.83|50.05|49.83|50.06|49.84|50.05|49.83|3
1732738120000|2024-11-27 20:08:40|50.04|49.82|50.06|49.84|50.06|49.84|50.04|49.82|2
1732738130000|2024-11-27 20:08:50|50.07|49.85|50.1|49.88|50.1|49.88|50.07|49.85|4
1732738140000|2024-11-27 20:09:00|50.11|49.89|50.15|49.93|50.15|49.93|50.1|49.88|4
1732738150000|2024-11-27 20:09:10|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1732738160000|2024-11-27 20:09:20|50.18|49.96|50.21|49.99|50.21|49.99|50.17|49.95|3
1732738170000|2024-11-27 20:09:30|50.18|49.96|50.16|49.94|50.18|49.96|50.15|49.93|5
1732738180000|2024-11-27 20:09:40|50.15|49.93|50.14|49.92|50.15|49.93|50.14|49.92|4
1732738200000|2024-11-27 20:10:00|50.11|49.89|50.07|49.85|50.11|49.89|50.06|49.84|5
1732738210000|2024-11-27 20:10:10|50.06|49.84|50.07|49.85|50.07|49.85|50.06|49.84|2
1732738240000|2024-11-27 20:10:40|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1732738250000|2024-11-27 20:10:50|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1732738260000|2024-11-27 20:11:00|50.06|49.84|50.03|49.81|50.06|49.84|50.03|49.81|2
1732738270000|2024-11-27 20:11:10|50.04|49.82|50.03|49.81|50.04|49.82|50.03|49.81|4
1732738280000|2024-11-27 20:11:20|50.04|49.82|50.05|49.83|50.07|49.85|50.04|49.82|5
1732738290000|2024-11-27 20:11:30|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1732738300000|2024-11-27 20:11:40|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1732738310000|2024-11-27 20:11:50|50.05|49.83|50.05|49.83|50.06|49.84|50.05|49.83|3
1732738320000|2024-11-27 20:12:00|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1732738330000|2024-11-27 20:12:10|50.07|49.85|50.07|49.85|50.09|49.87|50.07|49.85|5
1732738340000|2024-11-27 20:12:20|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1732738350000|2024-11-27 20:12:30|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1732738360000|2024-11-27 20:12:40|50.1|49.88|50.16|49.94|50.18|49.96|50.1|49.88|9
1732738370000|2024-11-27 20:12:50|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|10
1732738380000|2024-11-27 20:13:00|50.16|49.94|50.14|49.92|50.16|49.94|50.14|49.92|5
1732738390000|2024-11-27 20:13:10|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|4
1732738400000|2024-11-27 20:13:20|50.13|49.91|50.13|49.91|50.14|49.92|50.13|49.91|5
1732738410000|2024-11-27 20:13:30|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1732738420000|2024-11-27 20:13:40|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|4
1732738440000|2024-11-27 20:14:00|50.1|49.88|50.04|49.82|50.1|49.88|50.04|49.82|8
1732738450000|2024-11-27 20:14:10|50.01|49.79|49.96|49.74|50.01|49.79|49.96|49.74|6
1732738460000|2024-11-27 20:14:20|49.95|49.73|49.9|49.68|49.95|49.73|49.9|49.68|5
1732738470000|2024-11-27 20:14:30|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1732738480000|2024-11-27 20:14:40|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|4
1732738490000|2024-11-27 20:14:50|49.93|49.71|49.97|49.75|49.97|49.75|49.92|49.7|5
1732738500000|2024-11-27 20:15:00|49.96|49.74|50.01|49.79|50.02|49.8|49.96|49.74|11
1732738510000|2024-11-27 20:15:10|50.02|49.8|50.08|49.86|50.08|49.86|50.02|49.8|7
1732738520000|2024-11-27 20:15:20|50.1|49.88|50.21|49.99|50.21|49.99|50.1|49.88|9
1732738530000|2024-11-27 20:15:30|50.2|49.98|50.24|50.02|50.25|50.03|50.2|49.98|8
1732738540000|2024-11-27 20:15:40|50.25|50.03|50.33|50.11|50.33|50.11|50.25|50.03|7
1732738550000|2024-11-27 20:15:50|50.39|50.17|50.34|50.12|50.4|50.18|50.33|50.11|7
1732738560000|2024-11-27 20:16:00|50.31|50.09|50.32|50.1|50.33|50.11|50.28|50.06|11
1732738570000|2024-11-27 20:16:10|50.33|50.11|50.33|50.11|50.33|50.11|50.29|50.07|9
1732738580000|2024-11-27 20:16:20|50.37|50.15|50.45|50.23|50.5|50.28|50.37|50.15|15
1732738590000|2024-11-27 20:16:30|50.46|50.24|50.47|50.25|50.51|50.29|50.46|50.24|11
1732738600000|2024-11-27 20:16:40|50.48|50.26|50.51|50.29|50.51|50.29|50.48|50.26|2
1732738610000|2024-11-27 20:16:50|50.53|50.31|50.55|50.33|50.56|50.34|50.53|50.31|9
1732738620000|2024-11-27 20:17:00|50.54|50.32|50.44|50.22|50.54|50.32|50.41|50.19|11
1732738630000|2024-11-27 20:17:10|50.43|50.21|50.4|50.18|50.44|50.22|50.4|50.18|8
1732738640000|2024-11-27 20:17:20|50.41|50.19|50.38|50.16|50.41|50.19|50.38|50.16|3
1732738650000|2024-11-27 20:17:30|50.37|50.15|50.41|50.19|50.41|50.19|50.37|50.15|5
1732738660000|2024-11-27 20:17:40|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1732738670000|2024-11-27 20:17:50|50.42|50.2|50.41|50.19|50.43|50.21|50.41|50.19|4
1732738680000|2024-11-27 20:18:00|50.4|50.18|50.36|50.14|50.4|50.18|50.35|50.13|5
1732738690000|2024-11-27 20:18:10|50.37|50.15|50.48|50.26|50.52|50.3|50.37|50.15|12
1732738700000|2024-11-27 20:18:20|50.45|50.23|50.41|50.19|50.45|50.23|50.39|50.17|7
1732738710000|2024-11-27 20:18:30|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1732738720000|2024-11-27 20:18:40|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1732738730000|2024-11-27 20:18:50|50.52|50.3|50.53|50.31|50.54|50.32|50.49|50.27|7
1732738740000|2024-11-27 20:19:00|50.52|50.3|50.49|50.27|50.52|50.3|50.49|50.27|6
1732738750000|2024-11-27 20:19:10|50.5|50.28|50.48|50.26|50.5|50.28|50.48|50.26|4
1732738760000|2024-11-27 20:19:20|50.5|50.28|50.62|50.4|50.62|50.4|50.49|50.27|9
1732738770000|2024-11-27 20:19:30|50.61|50.39|50.52|50.3|50.61|50.39|50.52|50.3|7
1732738780000|2024-11-27 20:19:40|50.51|50.29|50.52|50.3|50.53|50.31|50.51|50.29|5
1732738790000|2024-11-27 20:19:50|50.51|50.29|50.49|50.27|50.51|50.29|50.47|50.25|4
1732738800000|2024-11-27 20:20:00|50.48|50.26|50.48|50.26|50.49|50.27|50.47|50.25|8
1732738810000|2024-11-27 20:20:10|50.47|50.25|50.51|50.29|50.51|50.29|50.46|50.24|10
1732738820000|2024-11-27 20:20:20|50.5|50.28|50.65|50.43|50.65|50.43|50.5|50.28|7
1732738830000|2024-11-27 20:20:30|50.68|50.46|50.7|50.48|50.74|50.52|50.68|50.46|8
1732738840000|2024-11-27 20:20:40|50.68|50.46|50.67|50.45|50.73|50.51|50.67|50.45|8
1732738850000|2024-11-27 20:20:50|50.66|50.44|50.66|50.44|50.66|50.44|50.61|50.39|6
1732738860000|2024-11-27 20:21:00|50.67|50.45|50.6|50.38|50.67|50.45|50.59|50.37|9
1732738870000|2024-11-27 20:21:10|50.62|50.4|50.65|50.43|50.71|50.49|50.62|50.4|18
1732738880000|2024-11-27 20:21:20|50.66|50.44|50.52|50.3|50.66|50.44|50.48|50.26|17
1732738890000|2024-11-27 20:21:30|50.53|50.31|50.51|50.29|50.53|50.31|50.48|50.26|8
1732738900000|2024-11-27 20:21:40|50.52|50.3|50.66|50.44|50.68|50.46|50.52|50.3|8
1732738910000|2024-11-27 20:21:50|50.63|50.41|50.63|50.41|50.65|50.43|50.62|50.4|9
1732738920000|2024-11-27 20:22:00|50.62|50.4|50.63|50.41|50.68|50.46|50.6|50.38|13
1732738930000|2024-11-27 20:22:10|50.62|50.4|50.63|50.41|50.63|50.41|50.6|50.38|6
1732738940000|2024-11-27 20:22:20|50.64|50.42|50.61|50.39|50.64|50.42|50.6|50.38|7
1732738950000|2024-11-27 20:22:30|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1732738960000|2024-11-27 20:22:40|50.6|50.38|50.55|50.33|50.6|50.38|50.55|50.33|6
1732738970000|2024-11-27 20:22:50|50.56|50.34|50.54|50.32|50.56|50.34|50.54|50.32|3
1732738980000|2024-11-27 20:23:00|50.56|50.34|50.53|50.31|50.56|50.34|50.52|50.3|6
1732738990000|2024-11-27 20:23:10|50.54|50.32|50.62|50.4|50.62|50.4|50.54|50.32|7
1732739000000|2024-11-27 20:23:20|50.6|50.38|50.6|50.38|50.6|50.38|50.59|50.37|3
1732739010000|2024-11-27 20:23:30|50.61|50.39|50.58|50.36|50.61|50.39|50.58|50.36|6
1732739020000|2024-11-27 20:23:40|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1732739030000|2024-11-27 20:23:50|50.54|50.32|50.43|50.21|50.54|50.32|50.43|50.21|8
1732739040000|2024-11-27 20:24:00|50.42|50.2|50.38|50.16|50.43|50.21|50.37|50.15|9
1732739050000|2024-11-27 20:24:10|50.39|50.17|50.37|50.15|50.39|50.17|50.37|50.15|3
1732739060000|2024-11-27 20:24:20|50.34|50.12|50.36|50.14|50.36|50.14|50.32|50.1|7
1732739070000|2024-11-27 20:24:30|50.37|50.15|50.38|50.16|50.38|50.16|50.36|50.14|4
1732739080000|2024-11-27 20:24:40|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1732739090000|2024-11-27 20:24:50|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1732739100000|2024-11-27 20:25:00|50.37|50.15|50.38|50.16|50.39|50.17|50.37|50.15|8
1732739110000|2024-11-27 20:25:10|50.39|50.17|50.56|50.34|50.56|50.34|50.39|50.17|9
1732739120000|2024-11-27 20:25:20|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1732739130000|2024-11-27 20:25:30|50.55|50.33|50.55|50.33|50.57|50.35|50.55|50.33|7
1732739140000|2024-11-27 20:25:40|50.57|50.35|50.57|50.35|50.57|50.35|50.56|50.34|3
1732739150000|2024-11-27 20:25:50|50.56|50.34|50.52|50.3|50.56|50.34|50.52|50.3|5
1732739160000|2024-11-27 20:26:00|50.5|50.28|50.47|50.25|50.5|50.28|50.46|50.24|4
1732739170000|2024-11-27 20:26:10|50.48|50.26|50.52|50.3|50.52|50.3|50.48|50.26|3
1732739180000|2024-11-27 20:26:20|50.53|50.31|50.51|50.29|50.54|50.32|50.5|50.28|5
1732739190000|2024-11-27 20:26:30|50.5|50.28|50.46|50.24|50.5|50.28|50.46|50.24|4
1732739200000|2024-11-27 20:26:40|50.47|50.25|50.56|50.34|50.56|50.34|50.47|50.25|7
1732739210000|2024-11-27 20:26:50|50.57|50.35|50.61|50.39|50.61|50.39|50.57|50.35|5
1732739220000|2024-11-27 20:27:00|50.6|50.38|50.55|50.33|50.6|50.38|50.55|50.33|5
1732739230000|2024-11-27 20:27:10|50.54|50.32|50.52|50.3|50.57|50.35|50.52|50.3|10
1732739240000|2024-11-27 20:27:20|50.53|50.31|50.56|50.34|50.56|50.34|50.53|50.31|6
1732739250000|2024-11-27 20:27:30|50.58|50.36|50.62|50.4|50.62|50.4|50.58|50.36|5
1732739260000|2024-11-27 20:27:40|50.64|50.42|50.73|50.51|50.75|50.53|50.64|50.42|5
1732739270000|2024-11-27 20:27:50|50.71|50.49|50.66|50.44|50.71|50.49|50.66|50.44|4
1732739280000|2024-11-27 20:28:00|50.67|50.45|50.62|50.4|50.67|50.45|50.62|50.4|5
1732739290000|2024-11-27 20:28:10|50.64|50.42|50.68|50.46|50.68|50.46|50.64|50.42|10
1732739300000|2024-11-27 20:28:20|50.71|50.49|50.68|50.46|50.71|50.49|50.68|50.46|3
1732739310000|2024-11-27 20:28:30|50.66|50.44|50.66|50.44|50.67|50.45|50.65|50.43|5
1732739320000|2024-11-27 20:28:40|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1732739330000|2024-11-27 20:28:50|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1732739340000|2024-11-27 20:29:00|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1732739350000|2024-11-27 20:29:10|50.7|50.48|50.68|50.46|50.7|50.48|50.66|50.44|5
1732739360000|2024-11-27 20:29:20|50.74|50.52|50.81|50.59|50.81|50.59|50.74|50.52|7
1732739370000|2024-11-27 20:29:30|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1732739380000|2024-11-27 20:29:40|50.77|50.55|50.82|50.6|50.82|50.6|50.77|50.55|4
1732739390000|2024-11-27 20:29:50|50.81|50.59|50.81|50.59|50.81|50.59|50.8|50.58|3
1732739400000|2024-11-27 20:30:00|50.8|50.58|50.84|50.62|50.85|50.63|50.78|50.56|10
1732739410000|2024-11-27 20:30:10|50.81|50.59|50.82|50.6|50.83|50.61|50.81|50.59|8
1732739420000|2024-11-27 20:30:20|50.81|50.59|50.82|50.6|50.82|50.6|50.8|50.58|8
1732739430000|2024-11-27 20:30:30|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1732739440000|2024-11-27 20:30:40|50.78|50.56|50.69|50.47|50.78|50.56|50.69|50.47|5
1732739450000|2024-11-27 20:30:50|50.68|50.46|50.66|50.44|50.69|50.47|50.66|50.44|3
1732739460000|2024-11-27 20:31:00|50.65|50.43|50.67|50.45|50.67|50.45|50.65|50.43|3
1732739470000|2024-11-27 20:31:10|50.68|50.46|50.69|50.47|50.7|50.48|50.68|50.46|5
1732739480000|2024-11-27 20:31:20|50.7|50.48|50.68|50.46|50.74|50.52|50.68|50.46|7
1732739490000|2024-11-27 20:31:30|50.67|50.45|50.7|50.48|50.71|50.49|50.65|50.43|6
1732739500000|2024-11-27 20:31:40|50.72|50.5|50.7|50.48|50.74|50.52|50.69|50.47|7
1732739520000|2024-11-27 20:32:00|50.68|50.46|50.61|50.39|50.68|50.46|50.61|50.39|8
1732739530000|2024-11-27 20:32:10|50.62|50.4|50.65|50.43|50.67|50.45|50.62|50.4|13
1732739540000|2024-11-27 20:32:20|50.66|50.44|50.62|50.4|50.66|50.44|50.62|50.4|7
1732739550000|2024-11-27 20:32:30|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|3
1732739560000|2024-11-27 20:32:40|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1732739570000|2024-11-27 20:32:50|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1732739580000|2024-11-27 20:33:00|50.6|50.38|50.55|50.33|50.6|50.38|50.54|50.32|5
1732739590000|2024-11-27 20:33:10|50.54|50.32|50.54|50.32|50.55|50.33|50.54|50.32|3
1732739600000|2024-11-27 20:33:20|50.55|50.33|50.54|50.32|50.55|50.33|50.53|50.31|4
1732739610000|2024-11-27 20:33:30|50.53|50.31|50.48|50.26|50.53|50.31|50.48|50.26|4
1732739620000|2024-11-27 20:33:40|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|3
1732739630000|2024-11-27 20:33:50|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1732739640000|2024-11-27 20:34:00|50.43|50.21|50.4|50.18|50.43|50.21|50.4|50.18|4
1732739650000|2024-11-27 20:34:10|50.41|50.19|50.47|50.25|50.47|50.25|50.41|50.19|8
1732739660000|2024-11-27 20:34:20|50.48|50.26|50.47|50.25|50.48|50.26|50.46|50.24|4
1732739670000|2024-11-27 20:34:30|50.52|50.3|50.53|50.31|50.53|50.31|50.51|50.29|10
1732739680000|2024-11-27 20:34:40|50.54|50.32|50.54|50.32|50.54|50.32|50.53|50.31|9
1732739690000|2024-11-27 20:34:50|50.58|50.36|50.67|50.45|50.67|50.45|50.58|50.36|11
1732739700000|2024-11-27 20:35:00|50.66|50.44|50.57|50.35|50.67|50.45|50.57|50.35|12
1732739710000|2024-11-27 20:35:10|50.58|50.36|50.6|50.38|50.61|50.39|50.57|50.35|9
1732739720000|2024-11-27 20:35:20|50.58|50.36|50.59|50.37|50.6|50.38|50.58|50.36|4
1732739730000|2024-11-27 20:35:30|50.6|50.38|50.59|50.37|50.6|50.38|50.58|50.36|5
1732739740000|2024-11-27 20:35:40|50.58|50.36|50.54|50.32|50.58|50.36|50.54|50.32|4
1732739750000|2024-11-27 20:35:50|50.56|50.34|50.5|50.28|50.56|50.34|50.49|50.27|8
1732739760000|2024-11-27 20:36:00|50.49|50.27|50.45|50.23|50.49|50.27|50.44|50.22|12
1732739770000|2024-11-27 20:36:10|50.46|50.24|50.49|50.27|50.49|50.27|50.45|50.23|8
1732739780000|2024-11-27 20:36:20|50.5|50.28|50.5|50.28|50.51|50.29|50.5|50.28|3
1732739790000|2024-11-27 20:36:30|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1732739800000|2024-11-27 20:36:40|50.51|50.29|50.45|50.23|50.53|50.31|50.44|50.22|8
1732739810000|2024-11-27 20:36:50|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1732739820000|2024-11-27 20:37:00|50.43|50.21|50.41|50.19|50.43|50.21|50.41|50.19|3
1732739830000|2024-11-27 20:37:10|50.4|50.18|50.34|50.12|50.4|50.18|50.34|50.12|8
1732739840000|2024-11-27 20:37:20|50.33|50.11|50.26|50.04|50.33|50.11|50.26|50.04|8
1732739850000|2024-11-27 20:37:30|50.28|50.06|50.28|50.06|50.29|50.07|50.28|50.06|3
1732739860000|2024-11-27 20:37:40|50.29|50.07|50.29|50.07|50.29|50.07|50.27|50.05|4
1732739870000|2024-11-27 20:37:50|50.32|50.1|50.36|50.14|50.38|50.16|50.32|50.1|17
1732739880000|2024-11-27 20:38:00|50.37|50.15|50.4|50.18|50.45|50.23|50.37|50.15|11
1732739890000|2024-11-27 20:38:10|50.37|50.15|50.37|50.15|50.37|50.15|50.36|50.14|7
1732739900000|2024-11-27 20:38:20|50.41|50.19|50.5|50.28|50.53|50.31|50.41|50.19|10
1732739910000|2024-11-27 20:38:30|50.51|50.29|50.47|50.25|50.51|50.29|50.47|50.25|6
1732739920000|2024-11-27 20:38:40|50.46|50.24|50.4|50.18|50.46|50.24|50.39|50.17|8
1732739930000|2024-11-27 20:38:50|50.41|50.19|50.39|50.17|50.41|50.19|50.39|50.17|3
1732739940000|2024-11-27 20:39:00|50.38|50.16|50.37|50.15|50.39|50.17|50.37|50.15|4
1732739950000|2024-11-27 20:39:10|50.38|50.16|50.52|50.3|50.52|50.3|50.38|50.16|9
1732739960000|2024-11-27 20:39:20|50.53|50.31|50.45|50.23|50.53|50.31|50.45|50.23|10
1732739970000|2024-11-27 20:39:30|50.43|50.21|50.41|50.19|50.43|50.21|50.41|50.19|9
1732739980000|2024-11-27 20:39:40|50.42|50.2|50.42|50.2|50.43|50.21|50.41|50.19|5
1732739990000|2024-11-27 20:39:50|50.43|50.21|50.4|50.18|50.44|50.22|50.4|50.18|7
1732740000000|2024-11-27 20:40:00|50.42|50.2|50.39|50.17|50.42|50.2|50.38|50.16|8
1732740010000|2024-11-27 20:40:10|50.4|50.18|50.41|50.19|50.43|50.21|50.4|50.18|6
1732740020000|2024-11-27 20:40:20|50.4|50.18|50.38|50.16|50.4|50.18|50.37|50.15|5
1732740030000|2024-11-27 20:40:30|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|3
1732740040000|2024-11-27 20:40:40|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1732740050000|2024-11-27 20:40:50|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1732740060000|2024-11-27 20:41:00|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|4
1732740070000|2024-11-27 20:41:10|50.43|50.21|50.4|50.18|50.43|50.21|50.4|50.18|8
1732740080000|2024-11-27 20:41:20|50.39|50.17|50.34|50.12|50.39|50.17|50.34|50.12|4
1732740090000|2024-11-27 20:41:30|50.32|50.1|50.29|50.07|50.33|50.11|50.29|50.07|8
1732740100000|2024-11-27 20:41:40|50.3|50.08|50.27|50.05|50.32|50.1|50.27|50.05|8
1732740110000|2024-11-27 20:41:50|50.26|50.04|50.27|50.05|50.27|50.05|50.26|50.04|2
1732740120000|2024-11-27 20:42:00|50.26|50.04|50.21|49.99|50.26|50.04|50.19|49.97|14
1732740130000|2024-11-27 20:42:10|50.24|50.02|50.27|50.05|50.27|50.05|50.23|50.01|9
1732740140000|2024-11-27 20:42:20|50.26|50.04|50.27|50.05|50.27|50.05|50.24|50.02|7
1732740150000|2024-11-27 20:42:30|50.26|50.04|50.28|50.06|50.28|50.06|50.26|50.04|3
1732740160000|2024-11-27 20:42:40|50.31|50.09|50.34|50.12|50.34|50.12|50.31|50.09|4
1732740170000|2024-11-27 20:42:50|50.36|50.14|50.43|50.21|50.43|50.21|50.36|50.14|6
1732740180000|2024-11-27 20:43:00|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|4
1732740190000|2024-11-27 20:43:10|50.39|50.17|50.38|50.16|50.39|50.17|50.37|50.15|10
1732740200000|2024-11-27 20:43:20|50.39|50.17|50.42|50.2|50.42|50.2|50.39|50.17|2
1732740210000|2024-11-27 20:43:30|50.43|50.21|50.41|50.19|50.43|50.21|50.41|50.19|5
1732740220000|2024-11-27 20:43:40|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1732740230000|2024-11-27 20:43:50|50.39|50.17|50.37|50.15|50.39|50.17|50.37|50.15|3
1732740240000|2024-11-27 20:44:00|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|2
1732740250000|2024-11-27 20:44:10|50.36|50.14|50.33|50.11|50.36|50.14|50.33|50.11|2
1732740260000|2024-11-27 20:44:20|50.34|50.12|50.3|50.08|50.34|50.12|50.3|50.08|6
1732740270000|2024-11-27 20:44:30|50.31|50.09|50.3|50.08|50.31|50.09|50.28|50.06|8
1732740280000|2024-11-27 20:44:40|50.31|50.09|50.21|49.99|50.31|50.09|50.21|49.99|3
1732740290000|2024-11-27 20:44:50|50.24|50.02|50.28|50.06|50.29|50.07|50.24|50.02|5
1732740300000|2024-11-27 20:45:00|50.27|50.05|50.24|50.02|50.27|50.05|50.24|50.02|3
1732740310000|2024-11-27 20:45:10|50.26|50.04|50.28|50.06|50.28|50.06|50.25|50.03|6
1732740320000|2024-11-27 20:45:20|50.27|50.05|50.28|50.06|50.3|50.08|50.27|50.05|7
1732740330000|2024-11-27 20:45:30|50.27|50.05|50.22|50|50.27|50.05|50.22|50|10
1732740340000|2024-11-27 20:45:40|50.21|49.99|50.22|50|50.23|50.01|50.21|49.99|4
1732740350000|2024-11-27 20:45:50|50.21|49.99|50.2|49.98|50.21|49.99|50.2|49.98|2
1732740360000|2024-11-27 20:46:00|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|2
1732740370000|2024-11-27 20:46:10|50.19|49.97|50.2|49.98|50.22|50|50.19|49.97|8
1732740380000|2024-11-27 20:46:20|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1732740390000|2024-11-27 20:46:30|50.22|50|50.25|50.03|50.25|50.03|50.21|49.99|6
1732740400000|2024-11-27 20:46:40|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1732740410000|2024-11-27 20:46:50|50.27|50.05|50.38|50.16|50.38|50.16|50.27|50.05|4
1732740420000|2024-11-27 20:47:00|50.37|50.15|50.44|50.22|50.44|50.22|50.37|50.15|6
1732740430000|2024-11-27 20:47:10|50.45|50.23|50.44|50.22|50.46|50.24|50.44|50.22|4
1732740440000|2024-11-27 20:47:20|50.42|50.2|50.42|50.2|50.44|50.22|50.42|50.2|6
1732740450000|2024-11-27 20:47:30|50.43|50.21|50.43|50.21|50.45|50.23|50.43|50.21|4
1732740460000|2024-11-27 20:47:40|50.44|50.22|50.45|50.23|50.45|50.23|50.43|50.21|4
1732740470000|2024-11-27 20:47:50|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1732740480000|2024-11-27 20:48:00|50.45|50.23|50.43|50.21|50.48|50.26|50.42|50.2|11
1732740490000|2024-11-27 20:48:10|50.44|50.22|50.4|50.18|50.44|50.22|50.4|50.18|4
1732740500000|2024-11-27 20:48:20|50.41|50.19|50.42|50.2|50.45|50.23|50.41|50.19|9
1732740510000|2024-11-27 20:48:30|50.43|50.21|50.44|50.22|50.45|50.23|50.43|50.21|7
1732740520000|2024-11-27 20:48:40|50.42|50.2|50.41|50.19|50.44|50.22|50.41|50.19|6
1732740530000|2024-11-27 20:48:50|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1732740540000|2024-11-27 20:49:00|50.4|50.18|50.4|50.18|50.4|50.18|50.39|50.17|3
1732740550000|2024-11-27 20:49:10|50.43|50.21|50.45|50.23|50.46|50.24|50.43|50.21|7
1732740560000|2024-11-27 20:49:20|50.43|50.21|50.4|50.18|50.43|50.21|50.39|50.17|5
1732740570000|2024-11-27 20:49:30|50.39|50.17|50.37|50.15|50.39|50.17|50.36|50.14|6
1732740580000|2024-11-27 20:49:40|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1732740590000|2024-11-27 20:49:50|50.39|50.17|50.36|50.14|50.39|50.17|50.36|50.14|6
1732740600000|2024-11-27 20:50:00|50.31|50.09|50.32|50.1|50.32|50.1|50.31|50.09|2
1732740610000|2024-11-27 20:50:10|50.31|50.09|50.26|50.04|50.31|50.09|50.26|50.04|5
1732740620000|2024-11-27 20:50:20|50.25|50.03|50.25|50.03|50.25|50.03|50.23|50.01|7
1732740630000|2024-11-27 20:50:30|50.26|50.04|50.26|50.04|50.28|50.06|50.26|50.04|3
1732740640000|2024-11-27 20:50:40|50.27|50.05|50.25|50.03|50.27|50.05|50.25|50.03|3
1732740650000|2024-11-27 20:50:50|50.24|50.02|50.23|50.01|50.24|50.02|50.22|50|6
1732740660000|2024-11-27 20:51:00|50.21|49.99|50.19|49.97|50.21|49.99|50.19|49.97|3
1732740670000|2024-11-27 20:51:10|50.18|49.96|50.11|49.89|50.18|49.96|50.11|49.89|5
1732740680000|2024-11-27 20:51:20|50.08|49.86|50.02|49.8|50.08|49.86|50.02|49.8|5
1732740690000|2024-11-27 20:51:30|50.01|49.79|49.99|49.77|50.01|49.79|49.99|49.77|3
1732740700000|2024-11-27 20:51:40|50|49.78|49.99|49.77|50|49.78|49.99|49.77|2
1732740710000|2024-11-27 20:51:50|49.98|49.76|49.99|49.77|49.99|49.77|49.98|49.76|2
1732740720000|2024-11-27 20:52:00|49.98|49.76|49.97|49.75|49.98|49.76|49.97|49.75|2
1732740730000|2024-11-27 20:52:10|49.99|49.77|50.01|49.79|50.02|49.8|49.99|49.77|3
1732740740000|2024-11-27 20:52:20|50|49.78|49.97|49.75|50|49.78|49.97|49.75|4
1732740750000|2024-11-27 20:52:30|49.95|49.73|49.92|49.7|49.95|49.73|49.92|49.7|4
1732740760000|2024-11-27 20:52:40|49.93|49.71|49.95|49.73|49.95|49.73|49.93|49.71|2
1732740770000|2024-11-27 20:52:50|49.94|49.72|49.93|49.71|49.94|49.72|49.93|49.71|2
1732740780000|2024-11-27 20:53:00|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1732740800000|2024-11-27 20:53:20|49.9|49.68|49.88|49.66|49.9|49.68|49.88|49.66|2
1732740810000|2024-11-27 20:53:30|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1732740820000|2024-11-27 20:53:40|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1732740830000|2024-11-27 20:53:50|49.87|49.65|49.89|49.67|49.89|49.67|49.87|49.65|3
1732740840000|2024-11-27 20:54:00|49.88|49.66|49.92|49.7|49.92|49.7|49.88|49.66|5
1732740850000|2024-11-27 20:54:10|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1732740860000|2024-11-27 20:54:20|49.88|49.66|49.88|49.66|49.89|49.67|49.87|49.65|5
1732740870000|2024-11-27 20:54:30|49.89|49.67|49.94|49.72|49.94|49.72|49.89|49.67|4
1732740880000|2024-11-27 20:54:40|49.96|49.74|49.95|49.73|49.96|49.74|49.94|49.72|9
1732740890000|2024-11-27 20:54:50|49.94|49.72|49.95|49.73|49.96|49.74|49.94|49.72|4
1732740900000|2024-11-27 20:55:00|49.98|49.76|49.95|49.73|49.98|49.76|49.95|49.73|5
1732740910000|2024-11-27 20:55:10|49.96|49.74|49.97|49.75|49.97|49.75|49.95|49.73|4
1732740920000|2024-11-27 20:55:20|50.02|49.8|50.1|49.88|50.1|49.88|50.01|49.79|15
1732740930000|2024-11-27 20:55:30|50.09|49.87|50.15|49.93|50.15|49.93|50.09|49.87|10
1732740940000|2024-11-27 20:55:40|50.16|49.94|50.16|49.94|50.16|49.94|50.16|49.94|1
1732740950000|2024-11-27 20:55:50|50.15|49.93|50.2|49.98|50.21|49.99|50.15|49.93|7
1732740960000|2024-11-27 20:56:00|50.21|49.99|50.26|50.04|50.26|50.04|50.2|49.98|9
1732740970000|2024-11-27 20:56:10|50.32|50.1|50.36|50.14|50.36|50.14|50.31|50.09|9
1732740980000|2024-11-27 20:56:20|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1732740990000|2024-11-27 20:56:30|50.37|50.15|50.32|50.1|50.37|50.15|50.32|50.1|3
1732741000000|2024-11-27 20:56:40|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|4
1732741010000|2024-11-27 20:56:50|50.28|50.06|50.24|50.02|50.28|50.06|50.24|50.02|4
1732741020000|2024-11-27 20:57:00|50.27|50.05|50.26|50.04|50.29|50.07|50.24|50.02|14
1732741030000|2024-11-27 20:57:10|50.25|50.03|50.26|50.04|50.27|50.05|50.24|50.02|7
1732741040000|2024-11-27 20:57:20|50.27|50.05|50.3|50.08|50.31|50.09|50.27|50.05|11
1732741050000|2024-11-27 20:57:30|50.31|50.09|50.4|50.18|50.4|50.18|50.31|50.09|5
1732741060000|2024-11-27 20:57:40|50.37|50.15|50.42|50.2|50.43|50.21|50.37|50.15|5
1732741070000|2024-11-27 20:57:50|50.43|50.21|50.41|50.19|50.43|50.21|50.41|50.19|3
1732741080000|2024-11-27 20:58:00|50.4|50.18|50.37|50.15|50.4|50.18|50.36|50.14|3
1732741090000|2024-11-27 20:58:10|50.36|50.14|50.38|50.16|50.38|50.16|50.36|50.14|2
1732741100000|2024-11-27 20:58:20|50.39|50.17|50.39|50.17|50.39|50.17|50.38|50.16|3
1732741110000|2024-11-27 20:58:30|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|3
1732741120000|2024-11-27 20:58:40|50.45|50.23|50.46|50.24|50.46|50.24|50.42|50.2|3
1732741130000|2024-11-27 20:58:50|50.47|50.25|50.52|50.3|50.53|50.31|50.47|50.25|8
1732741140000|2024-11-27 20:59:00|50.5|50.28|50.46|50.24|50.5|50.28|50.42|50.2|10
1732741150000|2024-11-27 20:59:10|50.48|50.26|50.54|50.32|50.54|50.32|50.46|50.24|11
1732741160000|2024-11-27 20:59:20|50.52|50.3|50.47|50.25|50.52|50.3|50.46|50.24|12
1732741170000|2024-11-27 20:59:30|50.48|50.26|50.52|50.3|50.52|50.3|50.47|50.25|9
1732741180000|2024-11-27 20:59:40|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|4
1732741190000|2024-11-27 20:59:50|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1732741200000|2024-11-27 21:00:00|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|4
1732741210000|2024-11-27 21:00:10|50.56|50.34|50.51|50.29|50.56|50.34|50.46|50.24|10
1732741220000|2024-11-27 21:00:20|50.49|50.27|50.51|50.29|50.53|50.31|50.47|50.25|9
1732741230000|2024-11-27 21:00:30|50.55|50.33|50.56|50.34|50.56|50.34|50.54|50.32|4
1732741240000|2024-11-27 21:00:40|50.57|50.35|50.56|50.34|50.59|50.37|50.56|50.34|9
1732741250000|2024-11-27 21:00:50|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1732741260000|2024-11-27 21:01:00|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1732741290000|2024-11-27 21:01:30|50.6|50.38|50.52|50.3|50.6|50.38|50.52|50.3|7
1732741300000|2024-11-27 21:01:40|50.51|50.29|50.4|50.18|50.51|50.29|50.4|50.18|7
1732741310000|2024-11-27 21:01:50|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1732741320000|2024-11-27 21:02:00|50.42|50.2|50.35|50.13|50.42|50.2|50.35|50.13|9
1732741330000|2024-11-27 21:02:10|50.36|50.14|50.25|50.03|50.36|50.14|50.25|50.03|6
1732741340000|2024-11-27 21:02:20|50.24|50.02|50.21|49.99|50.24|50.02|50.19|49.97|8
1732741350000|2024-11-27 21:02:30|50.23|50.01|50.2|49.98|50.23|50.01|50.19|49.97|5
1732741360000|2024-11-27 21:02:40|50.19|49.97|50.19|49.97|50.2|49.98|50.18|49.96|5
1732741370000|2024-11-27 21:02:50|50.18|49.96|50.23|50.01|50.26|50.04|50.18|49.96|11
1732741380000|2024-11-27 21:03:00|50.24|50.02|50.37|50.15|50.39|50.17|50.24|50.02|8
1732741390000|2024-11-27 21:03:10|50.36|50.14|50.31|50.09|50.36|50.14|50.31|50.09|5
1732741400000|2024-11-27 21:03:20|50.3|50.08|50.32|50.1|50.32|50.1|50.29|50.07|5
1732741410000|2024-11-27 21:03:30|50.34|50.12|50.37|50.15|50.37|50.15|50.32|50.1|7
1732741420000|2024-11-27 21:03:40|50.39|50.17|50.49|50.27|50.49|50.27|50.39|50.17|8
1732741430000|2024-11-27 21:03:50|50.5|50.28|50.53|50.31|50.55|50.33|50.5|50.28|9
1732741440000|2024-11-27 21:04:00|50.52|50.3|50.52|50.3|50.52|50.3|50.44|50.22|11
1732741450000|2024-11-27 21:04:10|50.54|50.32|50.54|50.32|50.55|50.33|50.53|50.31|4
1732741460000|2024-11-27 21:04:20|50.53|50.31|50.49|50.27|50.53|50.31|50.49|50.27|5
1732741470000|2024-11-27 21:04:30|50.51|50.29|50.49|50.27|50.51|50.29|50.48|50.26|6
1732741480000|2024-11-27 21:04:40|50.5|50.28|50.44|50.22|50.5|50.28|50.44|50.22|10
1732741490000|2024-11-27 21:04:50|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1732741500000|2024-11-27 21:05:00|50.47|50.25|50.52|50.3|50.53|50.31|50.46|50.24|11
1732741510000|2024-11-27 21:05:10|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|4
1732741520000|2024-11-27 21:05:20|50.46|50.24|50.49|50.27|50.5|50.28|50.46|50.24|4
1732741530000|2024-11-27 21:05:30|50.5|50.28|50.49|50.27|50.51|50.29|50.49|50.27|6
1732741540000|2024-11-27 21:05:40|50.5|50.28|50.6|50.38|50.6|50.38|50.5|50.28|8
1732741550000|2024-11-27 21:05:50|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1732741560000|2024-11-27 21:06:00|50.61|50.39|50.43|50.21|50.61|50.39|50.43|50.21|14
1732741570000|2024-11-27 21:06:10|50.45|50.23|50.47|50.25|50.48|50.26|50.45|50.23|4
1732741580000|2024-11-27 21:06:20|50.5|50.28|50.49|50.27|50.51|50.29|50.45|50.23|14
1732741590000|2024-11-27 21:06:30|50.5|50.28|50.46|50.24|50.51|50.29|50.46|50.24|6
1732741600000|2024-11-27 21:06:40|50.47|50.25|50.49|50.27|50.51|50.29|50.47|50.25|9
1732741610000|2024-11-27 21:06:50|50.5|50.28|50.53|50.31|50.53|50.31|50.49|50.27|9
1732741620000|2024-11-27 21:07:00|50.54|50.32|50.54|50.32|50.55|50.33|50.48|50.26|18
1732741630000|2024-11-27 21:07:10|50.53|50.31|50.52|50.3|50.54|50.32|50.51|50.29|7
1732741640000|2024-11-27 21:07:20|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1732741650000|2024-11-27 21:07:30|50.57|50.35|50.61|50.39|50.61|50.39|50.57|50.35|6
1732741670000|2024-11-27 21:07:50|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1732741680000|2024-11-27 21:08:00|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1732741690000|2024-11-27 21:08:10|50.63|50.41|50.64|50.42|50.65|50.43|50.63|50.41|3
1732741700000|2024-11-27 21:08:20|50.65|50.43|50.71|50.49|50.71|50.49|50.65|50.43|6
1732741710000|2024-11-27 21:08:30|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1732741720000|2024-11-27 21:08:40|50.68|50.46|50.71|50.49|50.71|50.49|50.68|50.46|3
1732741740000|2024-11-27 21:09:00|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1732741750000|2024-11-27 21:09:10|50.66|50.44|50.61|50.39|50.66|50.44|50.61|50.39|5
1732741760000|2024-11-27 21:09:20|50.62|50.4|50.65|50.43|50.65|50.43|50.62|50.4|4
1732741770000|2024-11-27 21:09:30|50.66|50.44|50.65|50.43|50.69|50.47|50.63|50.41|10
1732741780000|2024-11-27 21:09:40|50.66|50.44|50.68|50.46|50.69|50.47|50.66|50.44|6
1732741790000|2024-11-27 21:09:50|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1732741800000|2024-11-27 21:10:00|50.72|50.5|50.76|50.54|50.76|50.54|50.72|50.5|5
1732741810000|2024-11-27 21:10:10|50.78|50.56|50.93|50.71|50.94|50.72|50.78|50.56|9
1732741820000|2024-11-27 21:10:20|50.92|50.7|50.9|50.68|50.93|50.71|50.9|50.68|8
1732741830000|2024-11-27 21:10:30|50.89|50.67|50.9|50.68|50.91|50.69|50.89|50.67|4
1732741840000|2024-11-27 21:10:40|50.89|50.67|50.79|50.57|50.9|50.68|50.79|50.57|9
1732741850000|2024-11-27 21:10:50|50.78|50.56|50.59|50.37|50.78|50.56|50.59|50.37|15
1732741860000|2024-11-27 21:11:00|50.58|50.36|50.51|50.29|50.58|50.36|50.51|50.29|6
1732741870000|2024-11-27 21:11:10|50.52|50.3|50.51|50.29|50.52|50.3|50.5|50.28|4
1732741880000|2024-11-27 21:11:20|50.52|50.3|50.39|50.17|50.52|50.3|50.39|50.17|13
1732741890000|2024-11-27 21:11:30|50.42|50.2|50.41|50.19|50.42|50.2|50.38|50.16|11
1732741900000|2024-11-27 21:11:40|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|3
1732741910000|2024-11-27 21:11:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1732741920000|2024-11-27 21:12:00|50.41|50.19|50.36|50.14|50.42|50.2|50.34|50.12|12
1732741930000|2024-11-27 21:12:10|50.37|50.15|50.34|50.12|50.38|50.16|50.34|50.12|10
1732741940000|2024-11-27 21:12:20|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|6
1732741950000|2024-11-27 21:12:30|50.33|50.11|50.34|50.12|50.34|50.12|50.33|50.11|2
1732741960000|2024-11-27 21:12:40|50.33|50.11|50.36|50.14|50.36|50.14|50.33|50.11|4
1732741970000|2024-11-27 21:12:50|50.37|50.15|50.38|50.16|50.39|50.17|50.37|50.15|4
1732741980000|2024-11-27 21:13:00|50.37|50.15|50.32|50.1|50.37|50.15|50.32|50.1|4
1732741990000|2024-11-27 21:13:10|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1732742010000|2024-11-27 21:13:30|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1732742020000|2024-11-27 21:13:40|50.3|50.08|50.29|50.07|50.3|50.08|50.29|50.07|2
1732742040000|2024-11-27 21:14:00|50.3|50.08|50.41|50.19|50.41|50.19|50.3|50.08|9
1732742050000|2024-11-27 21:14:10|50.42|50.2|50.39|50.17|50.42|50.2|50.38|50.16|5
1732742060000|2024-11-27 21:14:20|50.38|50.16|50.41|50.19|50.41|50.19|50.38|50.16|4
1732742070000|2024-11-27 21:14:30|50.42|50.2|50.38|50.16|50.43|50.21|50.38|50.16|6
1732742080000|2024-11-27 21:14:40|50.36|50.14|50.3|50.08|50.36|50.14|50.3|50.08|6
1732742090000|2024-11-27 21:14:50|50.31|50.09|50.32|50.1|50.32|50.1|50.3|50.08|4
1732742100000|2024-11-27 21:15:00|50.31|50.09|50.34|50.12|50.34|50.12|50.3|50.08|6
1732742110000|2024-11-27 21:15:10|50.33|50.11|50.32|50.1|50.35|50.13|50.32|50.1|7
1732742120000|2024-11-27 21:15:20|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1732742130000|2024-11-27 21:15:30|50.3|50.08|50.2|49.98|50.3|50.08|50.2|49.98|6
1732742140000|2024-11-27 21:15:40|50.19|49.97|50.24|50.02|50.26|50.04|50.18|49.96|7
1732742150000|2024-11-27 21:15:50|50.23|50.01|50.22|50|50.23|50.01|50.22|50|8
1732742160000|2024-11-27 21:16:00|50.21|49.99|50.17|49.95|50.22|50|50.17|49.95|9
1732742170000|2024-11-27 21:16:10|50.16|49.94|50.16|49.94|50.18|49.96|50.16|49.94|6
1732742180000|2024-11-27 21:16:20|50.14|49.92|50.18|49.96|50.18|49.96|50.14|49.92|9
1732742190000|2024-11-27 21:16:30|50.17|49.95|50.23|50.01|50.23|50.01|50.15|49.93|10
1732742200000|2024-11-27 21:16:40|50.24|50.02|50.19|49.97|50.24|50.02|50.19|49.97|8
1732742210000|2024-11-27 21:16:50|50.2|49.98|50.22|50|50.23|50.01|50.2|49.98|7
1732742220000|2024-11-27 21:17:00|50.23|50.01|50.21|49.99|50.23|50.01|50.19|49.97|11
1732742230000|2024-11-27 21:17:10|50.19|49.97|50.19|49.97|50.19|49.97|50.17|49.95|4
1732742240000|2024-11-27 21:17:20|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|4
1732742250000|2024-11-27 21:17:30|50.18|49.96|50.16|49.94|50.18|49.96|50.16|49.94|3
1732742260000|2024-11-27 21:17:40|50.15|49.93|50.15|49.93|50.16|49.94|50.15|49.93|3
1732742270000|2024-11-27 21:17:50|50.17|49.95|50.16|49.94|50.18|49.96|50.15|49.93|6
1732742280000|2024-11-27 21:18:00|50.18|49.96|50.25|50.03|50.25|50.03|50.18|49.96|9
1732742290000|2024-11-27 21:18:10|50.24|50.02|50.29|50.07|50.29|50.07|50.24|50.02|6
1732742300000|2024-11-27 21:18:20|50.28|50.06|50.21|49.99|50.3|50.08|50.21|49.99|7
1732742310000|2024-11-27 21:18:30|50.2|49.98|50.19|49.97|50.2|49.98|50.18|49.96|4
1732742320000|2024-11-27 21:18:40|50.18|49.96|50.15|49.93|50.18|49.96|50.15|49.93|4
1732742330000|2024-11-27 21:18:50|50.14|49.92|50.06|49.84|50.14|49.92|50.06|49.84|7
1732742340000|2024-11-27 21:19:00|50.07|49.85|50.09|49.87|50.09|49.87|50.07|49.85|5
1732742350000|2024-11-27 21:19:10|50.1|49.88|50.11|49.89|50.12|49.9|50.1|49.88|4
1732742360000|2024-11-27 21:19:20|50.13|49.91|50.14|49.92|50.14|49.92|50.1|49.88|4
1732742370000|2024-11-27 21:19:30|50.15|49.93|50.16|49.94|50.17|49.95|50.15|49.93|9
1732742380000|2024-11-27 21:19:40|50.15|49.93|50.15|49.93|50.16|49.94|50.12|49.9|10
1732742390000|2024-11-27 21:19:50|50.14|49.92|50.12|49.9|50.14|49.92|50.12|49.9|3
1732742400000|2024-11-27 21:20:00|50.13|49.91|50.07|49.85|50.14|49.92|50.07|49.85|7
1732742410000|2024-11-27 21:20:10|50.06|49.84|50.07|49.85|50.09|49.87|50.06|49.84|8
1732742420000|2024-11-27 21:20:20|50.08|49.86|50.06|49.84|50.09|49.87|50.05|49.83|8
1732742430000|2024-11-27 21:20:30|50.05|49.83|50.04|49.82|50.06|49.84|50.04|49.82|3
1732742450000|2024-11-27 21:20:50|50.02|49.8|49.98|49.76|50.02|49.8|49.98|49.76|5
1732742460000|2024-11-27 21:21:00|49.99|49.77|49.98|49.76|49.99|49.77|49.98|49.76|6
1732742470000|2024-11-27 21:21:10|49.97|49.75|49.97|49.75|49.98|49.76|49.97|49.75|3
1732742480000|2024-11-27 21:21:20|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1732742490000|2024-11-27 21:21:30|49.93|49.71|49.89|49.67|49.93|49.71|49.89|49.67|4
1732742500000|2024-11-27 21:21:40|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1732742510000|2024-11-27 21:21:50|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1732742520000|2024-11-27 21:22:00|49.88|49.66|49.94|49.72|49.94|49.72|49.88|49.66|5
1732742530000|2024-11-27 21:22:10|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1732742540000|2024-11-27 21:22:20|49.94|49.72|49.97|49.75|49.97|49.75|49.94|49.72|5
1732742550000|2024-11-27 21:22:30|49.98|49.76|49.96|49.74|49.98|49.76|49.96|49.74|5
1732742560000|2024-11-27 21:22:40|49.95|49.73|49.94|49.72|49.95|49.73|49.92|49.7|8
1732742570000|2024-11-27 21:22:50|49.93|49.71|49.9|49.68|49.94|49.72|49.9|49.68|8
1732742580000|2024-11-27 21:23:00|49.91|49.69|50.11|49.89|50.11|49.89|49.91|49.69|11
1732742590000|2024-11-27 21:23:10|50.12|49.9|50.09|49.87|50.12|49.9|50.06|49.84|16
1732742600000|2024-11-27 21:23:20|50.1|49.88|50.07|49.85|50.1|49.88|50.07|49.85|12
1732742610000|2024-11-27 21:23:30|50.08|49.86|50.11|49.89|50.12|49.9|50.07|49.85|5
1732742620000|2024-11-27 21:23:40|50.1|49.88|50.04|49.82|50.1|49.88|50.03|49.81|7
1732742630000|2024-11-27 21:23:50|49.99|49.77|49.99|49.77|50.02|49.8|49.99|49.77|3
1732742640000|2024-11-27 21:24:00|50|49.78|50.02|49.8|50.02|49.8|50|49.78|2
1732742650000|2024-11-27 21:24:10|50.01|49.79|50|49.78|50.01|49.79|50|49.78|2
1732742660000|2024-11-27 21:24:20|50.01|49.79|49.97|49.75|50.01|49.79|49.97|49.75|3
1732742670000|2024-11-27 21:24:30|49.98|49.76|50.02|49.8|50.02|49.8|49.98|49.76|3
1732742680000|2024-11-27 21:24:40|50.03|49.81|50.11|49.89|50.11|49.89|50.03|49.81|4
1732742690000|2024-11-27 21:24:50|50.12|49.9|50.15|49.93|50.15|49.93|50.12|49.9|2
1732742700000|2024-11-27 21:25:00|50.13|49.91|50.06|49.84|50.13|49.91|50.06|49.84|5
1732742710000|2024-11-27 21:25:10|50.05|49.83|49.99|49.77|50.05|49.83|49.99|49.77|7
1732742720000|2024-11-27 21:25:20|49.98|49.76|49.97|49.75|49.98|49.76|49.96|49.74|4
1732742730000|2024-11-27 21:25:30|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|5
1732742740000|2024-11-27 21:25:40|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|2
1732742750000|2024-11-27 21:25:50|49.91|49.69|49.9|49.68|49.92|49.7|49.9|49.68|3
1732742760000|2024-11-27 21:26:00|49.91|49.69|49.9|49.68|49.93|49.71|49.9|49.68|4
1732742770000|2024-11-27 21:26:10|49.89|49.67|49.9|49.68|49.9|49.68|49.89|49.67|4
1732742780000|2024-11-27 21:26:20|49.91|49.69|49.94|49.72|49.94|49.72|49.91|49.69|2
1732742790000|2024-11-27 21:26:30|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1732742800000|2024-11-27 21:26:40|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1732742820000|2024-11-27 21:27:00|49.93|49.71|49.93|49.71|49.93|49.71|49.91|49.69|7
1732742830000|2024-11-27 21:27:10|49.92|49.7|49.9|49.68|49.92|49.7|49.9|49.68|4
1732742840000|2024-11-27 21:27:20|49.91|49.69|49.9|49.68|49.91|49.69|49.9|49.68|2
1732742850000|2024-11-27 21:27:30|49.91|49.69|49.89|49.67|49.91|49.69|49.88|49.66|4
1732742860000|2024-11-27 21:27:40|49.9|49.68|49.89|49.67|49.9|49.68|49.88|49.66|5
1732742870000|2024-11-27 21:27:50|49.87|49.65|49.85|49.63|49.87|49.65|49.85|49.63|3
1732742880000|2024-11-27 21:28:00|49.86|49.64|49.85|49.63|49.86|49.64|49.84|49.62|4
1732742890000|2024-11-27 21:28:10|49.86|49.64|49.86|49.64|49.87|49.65|49.85|49.63|5
1732742900000|2024-11-27 21:28:20|49.87|49.65|49.89|49.67|49.9|49.68|49.87|49.65|5
1732742920000|2024-11-27 21:28:40|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1732742930000|2024-11-27 21:28:50|49.83|49.61|49.85|49.63|49.86|49.64|49.83|49.61|7
1732742940000|2024-11-27 21:29:00|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1732742950000|2024-11-27 21:29:10|49.89|49.67|49.91|49.69|49.91|49.69|49.89|49.67|4
1732742970000|2024-11-27 21:29:30|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1732742980000|2024-11-27 21:29:40|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1732742990000|2024-11-27 21:29:50|49.9|49.68|49.89|49.67|49.9|49.68|49.89|49.67|6
1732743000000|2024-11-27 21:30:00|49.88|49.66|49.86|49.64|49.88|49.66|49.86|49.64|2
1732743010000|2024-11-27 21:30:10|49.87|49.65|49.87|49.65|49.87|49.65|49.86|49.64|7
1732743020000|2024-11-27 21:30:20|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1732743030000|2024-11-27 21:30:30|49.85|49.63|49.87|49.65|49.87|49.65|49.85|49.63|3
1732743060000|2024-11-27 21:31:00|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1732743070000|2024-11-27 21:31:10|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1732743080000|2024-11-27 21:31:20|49.85|49.63|49.9|49.68|49.9|49.68|49.85|49.63|5
1732743090000|2024-11-27 21:31:30|49.91|49.69|49.9|49.68|49.91|49.69|49.89|49.67|3
1732743100000|2024-11-27 21:31:40|49.91|49.69|49.91|49.69|49.91|49.69|49.9|49.68|3
1732743110000|2024-11-27 21:31:50|49.92|49.7|50.01|49.79|50.01|49.79|49.92|49.7|5
1732743120000|2024-11-27 21:32:00|50.02|49.8|49.96|49.74|50.02|49.8|49.95|49.73|5
1732743130000|2024-11-27 21:32:10|49.95|49.73|49.92|49.7|49.95|49.73|49.91|49.69|6
1732743140000|2024-11-27 21:32:20|49.93|49.71|49.93|49.71|49.93|49.71|49.92|49.7|3
1732743150000|2024-11-27 21:32:30|49.95|49.73|49.98|49.76|49.98|49.76|49.95|49.73|4
1732743160000|2024-11-27 21:32:40|49.99|49.77|49.99|49.77|49.99|49.77|49.99|49.77|1
1732743170000|2024-11-27 21:32:50|50|49.78|50|49.78|50|49.78|50|49.78|1
1732743190000|2024-11-27 21:33:10|50.02|49.8|50.02|49.8|50.02|49.8|50.01|49.79|3
1732743200000|2024-11-27 21:33:20|50.03|49.81|50.07|49.85|50.07|49.85|50.03|49.81|4
1732743210000|2024-11-27 21:33:30|50.08|49.86|50.08|49.86|50.09|49.87|50.08|49.86|3
1732743220000|2024-11-27 21:33:40|50.09|49.87|50.05|49.83|50.09|49.87|50.05|49.83|3
1732743230000|2024-11-27 21:33:50|50.06|49.84|50.06|49.84|50.07|49.85|50.06|49.84|3
1732743240000|2024-11-27 21:34:00|50.07|49.85|50.08|49.86|50.09|49.87|50.07|49.85|4
1732743250000|2024-11-27 21:34:10|50.07|49.85|50.02|49.8|50.07|49.85|50.02|49.8|4
1732743260000|2024-11-27 21:34:20|50.01|49.79|50.05|49.83|50.05|49.83|50.01|49.79|3
1732743280000|2024-11-27 21:34:40|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1732743300000|2024-11-27 21:35:00|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1732743310000|2024-11-27 21:35:10|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1732743320000|2024-11-27 21:35:20|50.09|49.87|50.1|49.88|50.13|49.91|50.09|49.87|6
1732743330000|2024-11-27 21:35:30|50.09|49.87|50.1|49.88|50.1|49.88|50.09|49.87|2
1732743340000|2024-11-27 21:35:40|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1732743360000|2024-11-27 21:36:00|50.07|49.85|50.02|49.8|50.07|49.85|50.02|49.8|4
1732743370000|2024-11-27 21:36:10|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|2
1732743380000|2024-11-27 21:36:20|50.03|49.81|50.19|49.97|50.19|49.97|50.03|49.81|8
1732743390000|2024-11-27 21:36:30|50.2|49.98|50.2|49.98|50.21|49.99|50.19|49.97|5
1732743400000|2024-11-27 21:36:40|50.19|49.97|50.17|49.95|50.19|49.97|50.16|49.94|4
1732743410000|2024-11-27 21:36:50|50.16|49.94|50.16|49.94|50.16|49.94|50.15|49.93|3
1732743420000|2024-11-27 21:37:00|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1732743460000|2024-11-27 21:37:40|50.16|49.94|50.16|49.94|50.16|49.94|50.16|49.94|1
1732743470000|2024-11-27 21:37:50|50.15|49.93|50.15|49.93|50.16|49.94|50.15|49.93|3
1732743480000|2024-11-27 21:38:00|50.16|49.94|50.16|49.94|50.16|49.94|50.16|49.94|1
1732743490000|2024-11-27 21:38:10|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1732743510000|2024-11-27 21:38:30|50.19|49.97|50.19|49.97|50.19|49.97|50.18|49.96|3
1732743520000|2024-11-27 21:38:40|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1732743530000|2024-11-27 21:38:50|50.21|49.99|50.13|49.91|50.21|49.99|50.13|49.91|4
1732743540000|2024-11-27 21:39:00|50.14|49.92|50.17|49.95|50.17|49.95|50.14|49.92|4
1732743550000|2024-11-27 21:39:10|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732743560000|2024-11-27 21:39:20|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732743570000|2024-11-27 21:39:30|50.16|49.94|50.11|49.89|50.16|49.94|50.11|49.89|6
1732743580000|2024-11-27 21:39:40|50.12|49.9|50.09|49.87|50.12|49.9|50.08|49.86|4
1732743590000|2024-11-27 21:39:50|50.06|49.84|50.08|49.86|50.08|49.86|50.06|49.84|3
1732743600000|2024-11-27 21:40:00|50.09|49.87|50.11|49.89|50.14|49.92|50.07|49.85|10
1732743610000|2024-11-27 21:40:10|50.1|49.88|50.07|49.85|50.1|49.88|50.07|49.85|4
1732743620000|2024-11-27 21:40:20|50.06|49.84|50.06|49.84|50.07|49.85|50.06|49.84|5
1732743630000|2024-11-27 21:40:30|50.08|49.86|50.12|49.9|50.12|49.9|50.07|49.85|6
1732743640000|2024-11-27 21:40:40|50.11|49.89|50.11|49.89|50.11|49.89|50.1|49.88|3
1732743680000|2024-11-27 21:41:20|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1732743700000|2024-11-27 21:41:40|50.15|49.93|50.17|49.95|50.17|49.95|50.15|49.93|3
1732743710000|2024-11-27 21:41:50|50.18|49.96|50.21|49.99|50.21|49.99|50.18|49.96|4
1732743730000|2024-11-27 21:42:10|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1732743740000|2024-11-27 21:42:20|50.19|49.97|50.21|49.99|50.21|49.99|50.18|49.96|3
1732743750000|2024-11-27 21:42:30|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1732743770000|2024-11-27 21:42:50|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1732743780000|2024-11-27 21:43:00|50.16|49.94|50.2|49.98|50.2|49.98|50.16|49.94|5
1732743810000|2024-11-27 21:43:30|50.19|49.97|50.17|49.95|50.19|49.97|50.17|49.95|3
1732743820000|2024-11-27 21:43:40|50.14|49.92|50.09|49.87|50.14|49.92|50.09|49.87|5
1732743830000|2024-11-27 21:43:50|50.11|49.89|50.13|49.91|50.13|49.91|50.11|49.89|2
1732743840000|2024-11-27 21:44:00|50.14|49.92|50.16|49.94|50.16|49.94|50.14|49.92|2
1732743860000|2024-11-27 21:44:20|50.14|49.92|50.16|49.94|50.16|49.94|50.13|49.91|4
1732743870000|2024-11-27 21:44:30|50.18|49.96|50.16|49.94|50.18|49.96|50.16|49.94|3
1732743880000|2024-11-27 21:44:40|50.15|49.93|50.14|49.92|50.15|49.93|50.14|49.92|2
1732743890000|2024-11-27 21:44:50|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1732743900000|2024-11-27 21:45:00|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1732743910000|2024-11-27 21:45:10|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1732743920000|2024-11-27 21:45:20|50.07|49.85|50.03|49.81|50.07|49.85|50.03|49.81|3
1732743930000|2024-11-27 21:45:30|50.04|49.82|50.04|49.82|50.05|49.83|50.04|49.82|3
1732743940000|2024-11-27 21:45:40|50.03|49.81|50.03|49.81|50.04|49.82|50.01|49.79|6
1732743950000|2024-11-27 21:45:50|50.04|49.82|50.07|49.85|50.07|49.85|50.04|49.82|2
1732743960000|2024-11-27 21:46:00|50.08|49.86|50.09|49.87|50.09|49.87|50.08|49.86|2
1732743970000|2024-11-27 21:46:10|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1732744000000|2024-11-27 21:46:40|50.08|49.86|50.07|49.85|50.08|49.86|50.06|49.84|6
1732744020000|2024-11-27 21:47:00|50.08|49.86|50.09|49.87|50.09|49.87|50.08|49.86|2
1732744030000|2024-11-27 21:47:10|50.1|49.88|50.11|49.89|50.11|49.89|50.09|49.87|6
1732744040000|2024-11-27 21:47:20|50.12|49.9|50.16|49.94|50.16|49.94|50.12|49.9|3
1732744060000|2024-11-27 21:47:40|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1732744130000|2024-11-27 21:48:50|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1732744140000|2024-11-27 21:49:00|50.19|49.97|50.18|49.96|50.19|49.97|50.18|49.96|2
1732744150000|2024-11-27 21:49:10|50.17|49.95|50.16|49.94|50.17|49.95|50.16|49.94|6
1732744160000|2024-11-27 21:49:20|50.17|49.95|50.13|49.91|50.17|49.95|50.13|49.91|3
1732744170000|2024-11-27 21:49:30|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1732744180000|2024-11-27 21:49:40|50.11|49.89|50.05|49.83|50.11|49.89|50.05|49.83|4
1732744190000|2024-11-27 21:49:50|50.04|49.82|50.01|49.79|50.04|49.82|50.01|49.79|4
1732744200000|2024-11-27 21:50:00|49.95|49.73|49.92|49.7|49.95|49.73|49.92|49.7|5
1732744210000|2024-11-27 21:50:10|49.91|49.69|49.89|49.67|49.91|49.69|49.89|49.67|2
1732744220000|2024-11-27 21:50:20|49.88|49.66|49.85|49.63|49.88|49.66|49.85|49.63|2
1732744230000|2024-11-27 21:50:30|49.84|49.62|49.84|49.62|49.84|49.62|49.83|49.61|3
1732744240000|2024-11-27 21:50:40|49.87|49.65|49.94|49.72|49.94|49.72|49.87|49.65|5
1732744250000|2024-11-27 21:50:50|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1732744260000|2024-11-27 21:51:00|49.96|49.74|50.02|49.8|50.02|49.8|49.96|49.74|3
1732744270000|2024-11-27 21:51:10|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1732744280000|2024-11-27 21:51:20|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1732744290000|2024-11-27 21:51:30|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1732744300000|2024-11-27 21:51:40|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1732744310000|2024-11-27 21:51:50|50.09|49.87|50.09|49.87|50.09|49.87|50.07|49.85|3
1732744320000|2024-11-27 21:52:00|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1732744330000|2024-11-27 21:52:10|50.11|49.89|50.17|49.95|50.18|49.96|50.1|49.88|9
1732744340000|2024-11-27 21:52:20|50.18|49.96|50.12|49.9|50.19|49.97|50.11|49.89|11
1732744350000|2024-11-27 21:52:30|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1732744370000|2024-11-27 21:52:50|50.09|49.87|50.02|49.8|50.09|49.87|50.02|49.8|3
1732744380000|2024-11-27 21:53:00|50|49.78|50.02|49.8|50.02|49.8|50|49.78|2
1732744400000|2024-11-27 21:53:20|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1732744410000|2024-11-27 21:53:30|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1732744420000|2024-11-27 21:53:40|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1732744430000|2024-11-27 21:53:50|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1732744440000|2024-11-27 21:54:00|50.03|49.81|49.98|49.76|50.03|49.81|49.98|49.76|5
1732744450000|2024-11-27 21:54:10|49.97|49.75|49.94|49.72|49.97|49.75|49.94|49.72|4
1732744480000|2024-11-27 21:54:40|49.91|49.69|49.91|49.69|49.91|49.69|49.9|49.68|3
1732744490000|2024-11-27 21:54:50|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1732744500000|2024-11-27 21:55:00|49.91|49.69|49.94|49.72|49.95|49.73|49.91|49.69|3
1732744510000|2024-11-27 21:55:10|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1732744520000|2024-11-27 21:55:20|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1732744530000|2024-11-27 21:55:30|49.95|49.73|50.02|49.8|50.02|49.8|49.95|49.73|7
1732744540000|2024-11-27 21:55:40|50|49.78|50|49.78|50.01|49.79|49.99|49.77|5
1732744560000|2024-11-27 21:56:00|50.02|49.8|50.01|49.79|50.02|49.8|50.01|49.79|2
1732744570000|2024-11-27 21:56:10|50|49.78|49.96|49.74|50|49.78|49.96|49.74|6
1732744580000|2024-11-27 21:56:20|49.95|49.73|49.88|49.66|49.95|49.73|49.88|49.66|7
1732744590000|2024-11-27 21:56:30|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1732744600000|2024-11-27 21:56:40|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1732744610000|2024-11-27 21:56:50|49.86|49.64|49.89|49.67|49.89|49.67|49.86|49.64|3
1732744620000|2024-11-27 21:57:00|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1732744640000|2024-11-27 21:57:20|49.9|49.68|49.89|49.67|49.9|49.68|49.89|49.67|2
1732744650000|2024-11-27 21:57:30|49.88|49.66|49.86|49.64|49.88|49.66|49.86|49.64|3
1732744660000|2024-11-27 21:57:40|49.87|49.65|49.89|49.67|49.89|49.67|49.87|49.65|3
1732744670000|2024-11-27 21:57:50|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1732744690000|2024-11-27 21:58:10|49.89|49.67|49.93|49.71|49.93|49.71|49.89|49.67|4
1732744700000|2024-11-27 21:58:20|49.92|49.7|49.9|49.68|49.95|49.73|49.9|49.68|4
1732744720000|2024-11-27 21:58:40|49.91|49.69|49.9|49.68|49.91|49.69|49.9|49.68|2
1732744730000|2024-11-27 21:58:50|49.91|49.69|49.94|49.72|49.94|49.72|49.91|49.69|3
1732744740000|2024-11-27 21:59:00|49.95|49.73|49.97|49.75|49.97|49.75|49.95|49.73|3
1732744750000|2024-11-27 21:59:10|49.98|49.76|49.99|49.77|50|49.78|49.98|49.76|3
1732744760000|2024-11-27 21:59:20|49.98|49.76|49.95|49.73|49.98|49.76|49.95|49.73|4
1732744780000|2024-11-27 21:59:40|49.94|49.72|49.97|49.75|49.97|49.75|49.94|49.72|2
1732744800000|2024-11-27 22:00:00|49.95|49.73|49.85|49.63|49.95|49.73|49.85|49.63|7
1732744810000|2024-11-27 22:00:10|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1732744820000|2024-11-27 22:00:20|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1732744830000|2024-11-27 22:00:30|49.82|49.6|49.83|49.61|49.85|49.63|49.82|49.6|4
1732744840000|2024-11-27 22:00:40|49.81|49.59|49.61|49.39|49.81|49.59|49.6|49.38|11
1732744850000|2024-11-27 22:00:50|49.62|49.4|49.65|49.43|49.65|49.43|49.62|49.4|3
1732744860000|2024-11-27 22:01:00|49.66|49.44|49.74|49.52|49.74|49.52|49.61|49.39|9
1732744880000|2024-11-27 22:01:20|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1732744890000|2024-11-27 22:01:30|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1732744910000|2024-11-27 22:01:50|49.75|49.53|49.78|49.56|49.78|49.56|49.75|49.53|6
1732744920000|2024-11-27 22:02:00|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1732744930000|2024-11-27 22:02:10|49.8|49.58|49.83|49.61|49.83|49.61|49.8|49.58|4
1732744940000|2024-11-27 22:02:20|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1732744950000|2024-11-27 22:02:30|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|4
1732744960000|2024-11-27 22:02:40|49.83|49.61|49.81|49.59|49.83|49.61|49.81|49.59|2
1732744980000|2024-11-27 22:03:00|49.8|49.58|49.83|49.61|49.83|49.61|49.8|49.58|4
1732744990000|2024-11-27 22:03:10|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1732745000000|2024-11-27 22:03:20|49.81|49.59|49.77|49.55|49.81|49.59|49.75|49.53|7
1732745010000|2024-11-27 22:03:30|49.76|49.54|49.74|49.52|49.76|49.54|49.74|49.52|3
1732745020000|2024-11-27 22:03:40|49.72|49.5|49.67|49.45|49.72|49.5|49.67|49.45|5
1732745030000|2024-11-27 22:03:50|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1732745040000|2024-11-27 22:04:00|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|2
1732745050000|2024-11-27 22:04:10|49.62|49.4|49.54|49.32|49.62|49.4|49.54|49.32|7
1732745060000|2024-11-27 22:04:20|49.53|49.31|49.47|49.25|49.53|49.31|49.47|49.25|4
1732745070000|2024-11-27 22:04:30|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1732745080000|2024-11-27 22:04:40|49.45|49.23|49.39|49.17|49.45|49.23|49.38|49.16|6
1732745100000|2024-11-27 22:05:00|49.4|49.18|49.52|49.3|49.53|49.31|49.4|49.18|11
1732745110000|2024-11-27 22:05:10|49.51|49.29|49.48|49.26|49.51|49.29|49.48|49.26|4
1732745120000|2024-11-27 22:05:20|49.47|49.25|49.45|49.23|49.47|49.25|49.45|49.23|3
1732745130000|2024-11-27 22:05:30|49.43|49.21|49.5|49.28|49.5|49.28|49.43|49.21|5
1732745140000|2024-11-27 22:05:40|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1732745150000|2024-11-27 22:05:50|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1732745160000|2024-11-27 22:06:00|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1732745170000|2024-11-27 22:06:10|49.51|49.29|49.5|49.28|49.51|49.29|49.49|49.27|4
1732745190000|2024-11-27 22:06:30|49.49|49.27|49.42|49.2|49.49|49.27|49.42|49.2|3
1732745200000|2024-11-27 22:06:40|49.43|49.21|49.39|49.17|49.43|49.21|49.38|49.16|7
1732745210000|2024-11-27 22:06:50|49.41|49.19|49.38|49.16|49.41|49.19|49.38|49.16|6
1732745220000|2024-11-27 22:07:00|49.37|49.15|49.26|49.04|49.38|49.16|49.26|49.04|6
1732745230000|2024-11-27 22:07:10|49.27|49.05|49.16|48.94|49.28|49.06|49.16|48.94|10
1732745240000|2024-11-27 22:07:20|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1732745250000|2024-11-27 22:07:30|49.13|48.91|49.13|48.91|49.19|48.97|49.12|48.9|12
1732745260000|2024-11-27 22:07:40|49.12|48.9|49.07|48.85|49.12|48.9|49.07|48.85|3
1732745270000|2024-11-27 22:07:50|49.08|48.86|49.01|48.79|49.08|48.86|49.01|48.79|2
1732745290000|2024-11-27 22:08:10|49|48.78|48.92|48.7|49|48.78|48.92|48.7|7
1732745300000|2024-11-27 22:08:20|48.93|48.71|48.99|48.77|49.02|48.8|48.93|48.71|17
1732745310000|2024-11-27 22:08:30|48.97|48.75|48.97|48.75|49.01|48.79|48.89|48.67|13
1732745320000|2024-11-27 22:08:40|48.98|48.76|48.98|48.76|48.99|48.77|48.98|48.76|3
1732745330000|2024-11-27 22:08:50|48.97|48.75|48.97|48.75|48.98|48.76|48.94|48.72|9
1732745340000|2024-11-27 22:09:00|48.96|48.74|49.01|48.79|49.01|48.79|48.96|48.74|4
1732745350000|2024-11-27 22:09:10|49.03|48.81|49.01|48.79|49.04|48.82|49.01|48.79|10
1732745360000|2024-11-27 22:09:20|49.02|48.8|48.9|48.68|49.03|48.81|48.9|48.68|9
1732745370000|2024-11-27 22:09:30|48.87|48.65|48.87|48.65|48.88|48.66|48.86|48.64|6
1732745380000|2024-11-27 22:09:40|48.9|48.68|48.79|48.57|48.9|48.68|48.79|48.57|6
1732745390000|2024-11-27 22:09:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1732745400000|2024-11-27 22:10:00|48.81|48.59|48.9|48.68|48.9|48.68|48.81|48.59|6
1732745410000|2024-11-27 22:10:10|48.91|48.69|48.89|48.67|48.92|48.7|48.89|48.67|5
1732745420000|2024-11-27 22:10:20|48.88|48.66|48.83|48.61|48.88|48.66|48.81|48.59|9
1732745430000|2024-11-27 22:10:30|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1732745440000|2024-11-27 22:10:40|48.86|48.64|48.78|48.56|48.86|48.64|48.78|48.56|7
1732745450000|2024-11-27 22:10:50|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1732745460000|2024-11-27 22:11:00|48.75|48.53|48.72|48.5|48.75|48.53|48.71|48.49|4
1732745470000|2024-11-27 22:11:10|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|4
1732745480000|2024-11-27 22:11:20|48.74|48.52|48.75|48.53|48.76|48.54|48.74|48.52|3
1732745490000|2024-11-27 22:11:30|48.71|48.49|48.71|48.49|48.71|48.49|48.7|48.48|3
1732745500000|2024-11-27 22:11:40|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732745510000|2024-11-27 22:11:50|48.69|48.47|48.67|48.45|48.69|48.47|48.67|48.45|5
1732745520000|2024-11-27 22:12:00|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1732745530000|2024-11-27 22:12:10|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|4
1732745540000|2024-11-27 22:12:20|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1732745550000|2024-11-27 22:12:30|48.65|48.43|48.63|48.41|48.65|48.43|48.63|48.41|7
1732745560000|2024-11-27 22:12:40|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1732745580000|2024-11-27 22:13:00|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1732745590000|2024-11-27 22:13:10|48.64|48.42|48.64|48.42|48.64|48.42|48.63|48.41|3
1732745610000|2024-11-27 22:13:30|48.63|48.41|48.61|48.39|48.64|48.42|48.61|48.39|4
1732745640000|2024-11-27 22:14:00|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1732745650000|2024-11-27 22:14:10|48.65|48.43|48.74|48.52|48.74|48.52|48.65|48.43|6
1732745660000|2024-11-27 22:14:20|48.75|48.53|48.81|48.59|48.81|48.59|48.75|48.53|8
1732745670000|2024-11-27 22:14:30|48.83|48.61|48.85|48.63|48.88|48.66|48.83|48.61|7
1732745680000|2024-11-27 22:14:40|48.8|48.58|48.77|48.55|48.8|48.58|48.77|48.55|5
1732745690000|2024-11-27 22:14:50|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1732745700000|2024-11-27 22:15:00|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1732745710000|2024-11-27 22:15:10|48.74|48.52|48.78|48.56|48.81|48.59|48.74|48.52|11
1732745720000|2024-11-27 22:15:20|48.79|48.57|48.8|48.58|48.8|48.58|48.78|48.56|4
1732745730000|2024-11-27 22:15:30|48.81|48.59|48.83|48.61|48.83|48.61|48.81|48.59|2
1732745740000|2024-11-27 22:15:40|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1732745750000|2024-11-27 22:15:50|48.81|48.59|48.79|48.57|48.81|48.59|48.74|48.52|14
1732745760000|2024-11-27 22:16:00|48.8|48.58|48.79|48.57|48.82|48.6|48.77|48.55|11
1732745770000|2024-11-27 22:16:10|48.78|48.56|48.8|48.58|48.8|48.58|48.76|48.54|7
1732745780000|2024-11-27 22:16:20|48.81|48.59|48.95|48.73|48.95|48.73|48.81|48.59|7
1732745790000|2024-11-27 22:16:30|48.96|48.74|48.96|48.74|48.99|48.77|48.96|48.74|12
1732745800000|2024-11-27 22:16:40|48.97|48.75|49.02|48.8|49.02|48.8|48.97|48.75|5
1732745810000|2024-11-27 22:16:50|49.03|48.81|48.95|48.73|49.03|48.81|48.9|48.68|9
1732745820000|2024-11-27 22:17:00|48.98|48.76|49.02|48.8|49.02|48.8|48.98|48.76|5
1732745830000|2024-11-27 22:17:10|49.03|48.81|49.02|48.8|49.03|48.81|49.01|48.79|6
1732745840000|2024-11-27 22:17:20|49|48.78|49|48.78|49|48.78|49|48.78|1
1732745850000|2024-11-27 22:17:30|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1732745870000|2024-11-27 22:17:50|49.03|48.81|49.11|48.89|49.11|48.89|49.03|48.81|2
1732745880000|2024-11-27 22:18:00|49.12|48.9|49.14|48.92|49.14|48.92|49.12|48.9|2
1732745890000|2024-11-27 22:18:10|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1732745900000|2024-11-27 22:18:20|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1732745910000|2024-11-27 22:18:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1732745920000|2024-11-27 22:18:40|49.11|48.89|49.13|48.91|49.21|48.99|49.11|48.89|6
1732745950000|2024-11-27 22:19:10|49.12|48.9|49.08|48.86|49.12|48.9|49.08|48.86|4
1732745960000|2024-11-27 22:19:20|49.06|48.84|49.06|48.84|49.06|48.84|49.04|48.82|5
1732745970000|2024-11-27 22:19:30|49.07|48.85|49.12|48.9|49.12|48.9|49.07|48.85|4
1732745980000|2024-11-27 22:19:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1732746000000|2024-11-27 22:20:00|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1732746010000|2024-11-27 22:20:10|49.11|48.89|49.24|49.02|49.24|49.02|49.11|48.89|4
1732746020000|2024-11-27 22:20:20|49.26|49.04|49.3|49.08|49.3|49.08|49.26|49.04|4
1732746030000|2024-11-27 22:20:30|49.31|49.09|49.35|49.13|49.36|49.14|49.31|49.09|8
1732746040000|2024-11-27 22:20:40|49.34|49.12|49.41|49.19|49.41|49.19|49.34|49.12|4
1732746070000|2024-11-27 22:21:10|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1732746090000|2024-11-27 22:21:30|49.43|49.21|49.4|49.18|49.43|49.21|49.4|49.18|5
1732746100000|2024-11-27 22:21:40|49.39|49.17|49.28|49.06|49.39|49.17|49.28|49.06|7
1732746110000|2024-11-27 22:21:50|49.26|49.04|49.2|48.98|49.26|49.04|49.2|48.98|5
1732746120000|2024-11-27 22:22:00|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1732746130000|2024-11-27 22:22:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1732746140000|2024-11-27 22:22:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732746180000|2024-11-27 22:23:00|49.28|49.06|49.26|49.04|49.28|49.06|49.26|49.04|2
1732746190000|2024-11-27 22:23:10|49.25|49.03|49.22|49|49.26|49.04|49.22|49|10
1732746200000|2024-11-27 22:23:20|49.23|49.01|49.23|49.01|49.23|49.01|49.22|49|3
1732746210000|2024-11-27 22:23:30|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1732746220000|2024-11-27 22:23:40|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732746250000|2024-11-27 22:24:10|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1732746260000|2024-11-27 22:24:20|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732746270000|2024-11-27 22:24:30|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732746280000|2024-11-27 22:24:40|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1732746290000|2024-11-27 22:24:50|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1732746300000|2024-11-27 22:25:00|49.3|49.08|49.29|49.07|49.3|49.08|49.28|49.06|5
1732746310000|2024-11-27 22:25:10|49.3|49.08|49.28|49.06|49.3|49.08|49.28|49.06|3
1732746320000|2024-11-27 22:25:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732746330000|2024-11-27 22:25:30|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1732746340000|2024-11-27 22:25:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1732746350000|2024-11-27 22:25:50|49.31|49.09|49.39|49.17|49.39|49.17|49.31|49.09|3
1732746360000|2024-11-27 22:26:00|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1732746370000|2024-11-27 22:26:10|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1732746380000|2024-11-27 22:26:20|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1732746390000|2024-11-27 22:26:30|49.37|49.15|49.37|49.15|49.37|49.15|49.36|49.14|3
1732746410000|2024-11-27 22:26:50|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1732746420000|2024-11-27 22:27:00|49.35|49.13|49.33|49.11|49.35|49.13|49.32|49.1|5
1732746430000|2024-11-27 22:27:10|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1732746440000|2024-11-27 22:27:20|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|3
1732746460000|2024-11-27 22:27:40|49.26|49.04|49.19|48.97|49.26|49.04|49.19|48.97|8
1732746470000|2024-11-27 22:27:50|49.15|48.93|49.15|48.93|49.15|48.93|49.13|48.91|4
1732746480000|2024-11-27 22:28:00|49.16|48.94|49.26|49.04|49.26|49.04|49.16|48.94|9
1732746490000|2024-11-27 22:28:10|49.25|49.03|49.25|49.03|49.26|49.04|49.25|49.03|3
1732746510000|2024-11-27 22:28:30|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732746520000|2024-11-27 22:28:40|49.31|49.09|49.3|49.08|49.32|49.1|49.3|49.08|4
1732746530000|2024-11-27 22:28:50|49.29|49.07|49.25|49.03|49.29|49.07|49.25|49.03|4
1732746540000|2024-11-27 22:29:00|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1732746550000|2024-11-27 22:29:10|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732746560000|2024-11-27 22:29:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732746590000|2024-11-27 22:29:50|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|3
1732746610000|2024-11-27 22:30:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1732746650000|2024-11-27 22:30:50|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|3
1732746660000|2024-11-27 22:31:00|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1732746670000|2024-11-27 22:31:10|49.23|49.01|49.09|48.87|49.23|49.01|49.09|48.87|13
1732746680000|2024-11-27 22:31:20|49.08|48.86|49.07|48.85|49.16|48.94|49.07|48.85|8
1732746690000|2024-11-27 22:31:30|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1732746700000|2024-11-27 22:31:40|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|3
1732746710000|2024-11-27 22:31:50|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1732746720000|2024-11-27 22:32:00|49.09|48.87|49.07|48.85|49.09|48.87|49.07|48.85|3
1732746730000|2024-11-27 22:32:10|49.04|48.82|49.01|48.79|49.04|48.82|49.01|48.79|4
1732746740000|2024-11-27 22:32:20|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1732746750000|2024-11-27 22:32:30|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1732746760000|2024-11-27 22:32:40|48.96|48.74|48.94|48.72|48.96|48.74|48.94|48.72|3
1732746770000|2024-11-27 22:32:50|48.91|48.69|48.84|48.62|48.91|48.69|48.83|48.61|5
1732746780000|2024-11-27 22:33:00|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|3
1732746790000|2024-11-27 22:33:10|48.88|48.66|48.9|48.68|48.9|48.68|48.88|48.66|3
1732746800000|2024-11-27 22:33:20|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1732746810000|2024-11-27 22:33:30|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|2
1732746830000|2024-11-27 22:33:50|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1732746840000|2024-11-27 22:34:00|48.89|48.67|48.95|48.73|48.95|48.73|48.89|48.67|6
1732746850000|2024-11-27 22:34:10|48.97|48.75|49.01|48.79|49.01|48.79|48.97|48.75|3
1732746860000|2024-11-27 22:34:20|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1732746870000|2024-11-27 22:34:30|48.98|48.76|48.94|48.72|48.98|48.76|48.89|48.67|6
1732746880000|2024-11-27 22:34:40|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1732746890000|2024-11-27 22:34:50|48.98|48.76|49|48.78|49|48.78|48.98|48.76|2
1732746900000|2024-11-27 22:35:00|49.01|48.79|49.06|48.84|49.07|48.85|49.01|48.79|6
1732746910000|2024-11-27 22:35:10|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|2
1732746920000|2024-11-27 22:35:20|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732746940000|2024-11-27 22:35:40|49.08|48.86|49.1|48.88|49.1|48.88|49.08|48.86|2
1732746960000|2024-11-27 22:36:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1732746990000|2024-11-27 22:36:30|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1732747010000|2024-11-27 22:36:50|49.08|48.86|49.03|48.81|49.08|48.86|49.03|48.81|3
1732747020000|2024-11-27 22:37:00|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1732747030000|2024-11-27 22:37:10|49|48.78|48.97|48.75|49|48.78|48.97|48.75|3
1732747040000|2024-11-27 22:37:20|48.91|48.69|48.9|48.68|48.91|48.69|48.88|48.66|5
1732747050000|2024-11-27 22:37:30|48.92|48.7|48.97|48.75|48.97|48.75|48.92|48.7|3
1732747060000|2024-11-27 22:37:40|48.98|48.76|49.01|48.79|49.02|48.8|48.98|48.76|7
1732747100000|2024-11-27 22:38:20|49|48.78|49|48.78|49|48.78|49|48.78|1
1732747110000|2024-11-27 22:38:30|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1732747120000|2024-11-27 22:38:40|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1732747140000|2024-11-27 22:39:00|48.97|48.75|48.99|48.77|48.99|48.77|48.97|48.75|3
1732747160000|2024-11-27 22:39:20|49.01|48.79|49.05|48.83|49.05|48.83|49.01|48.79|4
1732747170000|2024-11-27 22:39:30|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1732747180000|2024-11-27 22:39:40|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1732747190000|2024-11-27 22:39:50|49.09|48.87|49.06|48.84|49.1|48.88|49.06|48.84|3
1732747300000|2024-11-27 22:41:40|49.05|48.83|49|48.78|49.05|48.83|49|48.78|4
1732747310000|2024-11-27 22:41:50|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1732747320000|2024-11-27 22:42:00|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1732747330000|2024-11-27 22:42:10|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1732747350000|2024-11-27 22:42:30|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1732747360000|2024-11-27 22:42:40|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1732747380000|2024-11-27 22:43:00|48.93|48.71|48.9|48.68|48.93|48.71|48.9|48.68|4
1732747390000|2024-11-27 22:43:10|48.88|48.66|48.81|48.59|48.88|48.66|48.81|48.59|4
1732747400000|2024-11-27 22:43:20|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1732747410000|2024-11-27 22:43:30|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1732747420000|2024-11-27 22:43:40|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1732747430000|2024-11-27 22:43:50|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|3
1732747450000|2024-11-27 22:44:10|48.84|48.62|48.86|48.64|48.86|48.64|48.84|48.62|2
1732747460000|2024-11-27 22:44:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1732747470000|2024-11-27 22:44:30|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1732747480000|2024-11-27 22:44:40|48.83|48.61|48.79|48.57|48.83|48.61|48.79|48.57|4
1732747510000|2024-11-27 22:45:10|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1732747520000|2024-11-27 22:45:20|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1732747540000|2024-11-27 22:45:40|48.84|48.62|48.86|48.64|48.86|48.64|48.84|48.62|3
1732747550000|2024-11-27 22:45:50|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|6
1732747560000|2024-11-27 22:46:00|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|3
1732747570000|2024-11-27 22:46:10|48.82|48.6|48.84|48.62|48.85|48.63|48.82|48.6|3
1732747580000|2024-11-27 22:46:20|48.81|48.59|48.78|48.56|48.81|48.59|48.78|48.56|4
1732747590000|2024-11-27 22:46:30|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1732747600000|2024-11-27 22:46:40|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1732747650000|2024-11-27 22:47:30|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1732747660000|2024-11-27 22:47:40|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1732747670000|2024-11-27 22:47:50|48.72|48.5|48.64|48.42|48.72|48.5|48.64|48.42|5
1732747680000|2024-11-27 22:48:00|48.63|48.41|48.62|48.4|48.64|48.42|48.61|48.39|4
1732747690000|2024-11-27 22:48:10|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1732747700000|2024-11-27 22:48:20|48.6|48.38|48.58|48.36|48.6|48.38|48.56|48.34|5
1732747710000|2024-11-27 22:48:30|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1732747720000|2024-11-27 22:48:40|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1732747730000|2024-11-27 22:48:50|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732747740000|2024-11-27 22:49:00|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1732747760000|2024-11-27 22:49:20|48.51|48.29|48.48|48.26|48.52|48.3|48.48|48.26|5
1732747780000|2024-11-27 22:49:40|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1732747790000|2024-11-27 22:49:50|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1732747800000|2024-11-27 22:50:00|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|2
1732747810000|2024-11-27 22:50:10|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1732747820000|2024-11-27 22:50:20|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1732747840000|2024-11-27 22:50:40|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1732747850000|2024-11-27 22:50:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732747860000|2024-11-27 22:51:00|48.56|48.34|48.58|48.36|48.59|48.37|48.56|48.34|7
1732747870000|2024-11-27 22:51:10|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1732747880000|2024-11-27 22:51:20|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1732747890000|2024-11-27 22:51:30|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1732747900000|2024-11-27 22:51:40|48.65|48.43|48.71|48.49|48.71|48.49|48.65|48.43|3
1732747920000|2024-11-27 22:52:00|48.72|48.5|48.7|48.48|48.72|48.5|48.7|48.48|7
1732747930000|2024-11-27 22:52:10|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1732747940000|2024-11-27 22:52:20|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1732747970000|2024-11-27 22:52:50|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1732747990000|2024-11-27 22:53:10|48.74|48.52|48.79|48.57|48.79|48.57|48.72|48.5|5
1732748010000|2024-11-27 22:53:30|48.77|48.55|48.76|48.54|48.77|48.55|48.75|48.53|3
1732748020000|2024-11-27 22:53:40|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1732748030000|2024-11-27 22:53:50|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1732748040000|2024-11-27 22:54:00|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1732748050000|2024-11-27 22:54:10|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1732748060000|2024-11-27 22:54:20|48.73|48.51|48.72|48.5|48.74|48.52|48.72|48.5|7
1732748070000|2024-11-27 22:54:30|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1732748080000|2024-11-27 22:54:40|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1732748090000|2024-11-27 22:54:50|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|2
1732748100000|2024-11-27 22:55:00|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1732748110000|2024-11-27 22:55:10|48.72|48.5|48.72|48.5|48.73|48.51|48.72|48.5|3
1732748120000|2024-11-27 22:55:20|48.71|48.49|48.6|48.38|48.71|48.49|48.6|48.38|4
1732748130000|2024-11-27 22:55:30|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1732748140000|2024-11-27 22:55:40|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1732748150000|2024-11-27 22:55:50|48.63|48.41|48.69|48.47|48.69|48.47|48.63|48.41|5
1732748160000|2024-11-27 22:56:00|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1732748170000|2024-11-27 22:56:10|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1732748180000|2024-11-27 22:56:20|48.64|48.42|48.6|48.38|48.64|48.42|48.6|48.38|4
1732748190000|2024-11-27 22:56:30|48.59|48.37|48.58|48.36|48.59|48.37|48.58|48.36|2
1732748200000|2024-11-27 22:56:40|48.56|48.34|48.56|48.34|48.56|48.34|48.55|48.33|5
1732748210000|2024-11-27 22:56:50|48.59|48.37|48.58|48.36|48.59|48.37|48.58|48.36|2
1732748220000|2024-11-27 22:57:00|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1732748230000|2024-11-27 22:57:10|48.56|48.34|48.54|48.32|48.56|48.34|48.54|48.32|3
1732748250000|2024-11-27 22:57:30|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1732748260000|2024-11-27 22:57:40|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1732748270000|2024-11-27 22:57:50|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1732748280000|2024-11-27 22:58:00|48.51|48.29|48.51|48.29|48.51|48.29|48.49|48.27|3
1732748290000|2024-11-27 22:58:10|48.48|48.26|48.48|48.26|48.51|48.29|48.48|48.26|3
1732748300000|2024-11-27 22:58:20|48.47|48.25|48.41|48.19|48.47|48.25|48.41|48.19|5
1732748310000|2024-11-27 22:58:30|48.42|48.2|48.43|48.21|48.43|48.21|48.42|48.2|2
1732748330000|2024-11-27 22:58:50|48.42|48.2|48.38|48.16|48.42|48.2|48.38|48.16|3
1732748340000|2024-11-27 22:59:00|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1732748350000|2024-11-27 22:59:10|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1732748370000|2024-11-27 22:59:30|48.38|48.16|48.39|48.17|48.39|48.17|48.37|48.15|4
1732748380000|2024-11-27 22:59:40|48.4|48.18|48.38|48.16|48.4|48.18|48.38|48.16|5
1732748390000|2024-11-27 22:59:50|48.41|48.19|48.37|48.15|48.42|48.2|48.37|48.15|6
1732748400000|2024-11-27 23:00:00|48.39|48.17|48.46|48.24|48.46|48.24|48.39|48.17|8
1732748410000|2024-11-27 23:00:10|48.45|48.23|48.45|48.23|48.45|48.23|48.44|48.22|3
1732748440000|2024-11-27 23:00:40|48.46|48.24|48.46|48.24|48.46|48.24|48.45|48.23|3
1732748450000|2024-11-27 23:00:50|48.47|48.25|48.49|48.27|48.49|48.27|48.47|48.25|3
1732748460000|2024-11-27 23:01:00|48.5|48.28|48.52|48.3|48.53|48.31|48.5|48.28|4
1732748470000|2024-11-27 23:01:10|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1732748480000|2024-11-27 23:01:20|48.5|48.28|48.48|48.26|48.5|48.28|48.48|48.26|3
1732748490000|2024-11-27 23:01:30|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1732748510000|2024-11-27 23:01:50|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1732748520000|2024-11-27 23:02:00|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1732748530000|2024-11-27 23:02:10|48.51|48.29|48.53|48.31|48.53|48.31|48.51|48.29|3
1732748540000|2024-11-27 23:02:20|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732748560000|2024-11-27 23:02:40|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1732748570000|2024-11-27 23:02:50|48.57|48.35|48.57|48.35|48.57|48.35|48.56|48.34|7
1732748590000|2024-11-27 23:03:10|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1732748600000|2024-11-27 23:03:20|48.62|48.4|48.62|48.4|48.62|48.4|48.61|48.39|3
1732748610000|2024-11-27 23:03:30|48.65|48.43|48.55|48.33|48.65|48.43|48.55|48.33|7
1732748620000|2024-11-27 23:03:40|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732748630000|2024-11-27 23:03:50|48.59|48.37|48.52|48.3|48.59|48.37|48.52|48.3|5
1732748640000|2024-11-27 23:04:00|48.5|48.28|48.52|48.3|48.52|48.3|48.49|48.27|3
1732748650000|2024-11-27 23:04:10|48.53|48.31|48.55|48.33|48.57|48.35|48.53|48.31|15
1732748660000|2024-11-27 23:04:20|48.56|48.34|48.53|48.31|48.6|48.38|48.53|48.31|12
1732748670000|2024-11-27 23:04:30|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1732748680000|2024-11-27 23:04:40|48.48|48.26|48.46|48.24|48.48|48.26|48.46|48.24|3
1732748690000|2024-11-27 23:04:50|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1732748700000|2024-11-27 23:05:00|48.43|48.21|48.39|48.17|48.48|48.26|48.39|48.17|8
1732748710000|2024-11-27 23:05:10|48.38|48.16|48.37|48.15|48.38|48.16|48.37|48.15|4
1732748720000|2024-11-27 23:05:20|48.36|48.14|48.39|48.17|48.39|48.17|48.36|48.14|2
1732748730000|2024-11-27 23:05:30|48.41|48.19|48.43|48.21|48.43|48.21|48.4|48.18|4
1732748740000|2024-11-27 23:05:40|48.45|48.23|48.47|48.25|48.47|48.25|48.41|48.19|4
1732748750000|2024-11-27 23:05:50|48.48|48.26|48.59|48.37|48.6|48.38|48.48|48.26|10
1732748760000|2024-11-27 23:06:00|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1732748770000|2024-11-27 23:06:10|48.56|48.34|48.5|48.28|48.56|48.34|48.5|48.28|6
1732748800000|2024-11-27 23:06:40|48.49|48.27|48.47|48.25|48.49|48.27|48.47|48.25|3
1732748810000|2024-11-27 23:06:50|48.46|48.24|48.42|48.2|48.46|48.24|48.41|48.19|5
1732748820000|2024-11-27 23:07:00|48.44|48.22|48.45|48.23|48.47|48.25|48.44|48.22|4
1732748830000|2024-11-27 23:07:10|48.46|48.24|48.44|48.22|48.46|48.24|48.44|48.22|3
1732748840000|2024-11-27 23:07:20|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1732748850000|2024-11-27 23:07:30|48.49|48.27|48.45|48.23|48.49|48.27|48.45|48.23|2
1732748860000|2024-11-27 23:07:40|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1732748870000|2024-11-27 23:07:50|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1732748880000|2024-11-27 23:08:00|48.42|48.2|48.38|48.16|48.42|48.2|48.37|48.15|5
1732748890000|2024-11-27 23:08:10|48.39|48.17|48.35|48.13|48.39|48.17|48.35|48.13|6
1732748900000|2024-11-27 23:08:20|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1732748910000|2024-11-27 23:08:30|48.37|48.15|48.42|48.2|48.43|48.21|48.37|48.15|5
1732748920000|2024-11-27 23:08:40|48.43|48.21|48.45|48.23|48.46|48.24|48.43|48.21|5
1732748930000|2024-11-27 23:08:50|48.44|48.22|48.42|48.2|48.44|48.22|48.42|48.2|3
1732748940000|2024-11-27 23:09:00|48.43|48.21|48.39|48.17|48.43|48.21|48.39|48.17|4
1732748950000|2024-11-27 23:09:10|48.41|48.19|48.44|48.22|48.44|48.22|48.41|48.19|3
1732748960000|2024-11-27 23:09:20|48.46|48.24|48.45|48.23|48.47|48.25|48.45|48.23|5
1732748970000|2024-11-27 23:09:30|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1732748980000|2024-11-27 23:09:40|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1732748990000|2024-11-27 23:09:50|48.44|48.22|48.42|48.2|48.44|48.22|48.42|48.2|3
1732749000000|2024-11-27 23:10:00|48.39|48.17|48.37|48.15|48.41|48.19|48.37|48.15|8
1732749010000|2024-11-27 23:10:10|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1732749020000|2024-11-27 23:10:20|48.36|48.14|48.36|48.14|48.37|48.15|48.36|48.14|3
1732749030000|2024-11-27 23:10:30|48.35|48.13|48.29|48.07|48.35|48.13|48.29|48.07|6
1732749040000|2024-11-27 23:10:40|48.31|48.09|48.33|48.11|48.33|48.11|48.29|48.07|11
1732749050000|2024-11-27 23:10:50|48.32|48.1|48.37|48.15|48.38|48.16|48.32|48.1|9
1732749060000|2024-11-27 23:11:00|48.36|48.14|48.39|48.17|48.39|48.17|48.35|48.13|5
1732749070000|2024-11-27 23:11:10|48.41|48.19|48.46|48.24|48.5|48.28|48.4|48.18|14
1732749080000|2024-11-27 23:11:20|48.47|48.25|48.46|48.24|48.5|48.28|48.43|48.21|10
1732749090000|2024-11-27 23:11:30|48.47|48.25|48.46|48.24|48.48|48.26|48.44|48.22|8
1732749100000|2024-11-27 23:11:40|48.47|48.25|48.45|48.23|48.47|48.25|48.37|48.15|12
1732749110000|2024-11-27 23:11:50|48.44|48.22|48.45|48.23|48.45|48.23|48.42|48.2|17
1732749120000|2024-11-27 23:12:00|48.44|48.22|48.45|48.23|48.46|48.24|48.44|48.22|9
1732749130000|2024-11-27 23:12:10|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1732749140000|2024-11-27 23:12:20|48.46|48.24|48.46|48.24|48.47|48.25|48.45|48.23|4
1732749150000|2024-11-27 23:12:30|48.47|48.25|48.55|48.33|48.55|48.33|48.47|48.25|6
1732749160000|2024-11-27 23:12:40|48.57|48.35|48.59|48.37|48.6|48.38|48.57|48.35|5
1732749170000|2024-11-27 23:12:50|48.6|48.38|48.65|48.43|48.65|48.43|48.6|48.38|6
1732749180000|2024-11-27 23:13:00|48.66|48.44|48.58|48.36|48.66|48.44|48.58|48.36|12
1732749190000|2024-11-27 23:13:10|48.57|48.35|48.59|48.37|48.61|48.39|48.57|48.35|12
1732749200000|2024-11-27 23:13:20|48.6|48.38|48.54|48.32|48.6|48.38|48.54|48.32|10
1732749210000|2024-11-27 23:13:30|48.56|48.34|48.51|48.29|48.57|48.35|48.5|48.28|12
1732749220000|2024-11-27 23:13:40|48.5|48.28|48.46|48.24|48.5|48.28|48.45|48.23|6
1732749230000|2024-11-27 23:13:50|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1732749240000|2024-11-27 23:14:00|48.45|48.23|48.41|48.19|48.45|48.23|48.41|48.19|4
1732749250000|2024-11-27 23:14:10|48.4|48.18|48.39|48.17|48.4|48.18|48.38|48.16|4
1732749260000|2024-11-27 23:14:20|48.38|48.16|48.36|48.14|48.39|48.17|48.36|48.14|5
1732749270000|2024-11-27 23:14:30|48.37|48.15|48.35|48.13|48.37|48.15|48.35|48.13|3
1732749280000|2024-11-27 23:14:40|48.34|48.12|48.33|48.11|48.34|48.12|48.31|48.09|4
1732749290000|2024-11-27 23:14:50|48.34|48.12|48.34|48.12|48.34|48.12|48.33|48.11|3
1732749300000|2024-11-27 23:15:00|48.36|48.14|48.36|48.14|48.4|48.18|48.35|48.13|12
1732749310000|2024-11-27 23:15:10|48.38|48.16|48.34|48.12|48.39|48.17|48.34|48.12|12
1732749320000|2024-11-27 23:15:20|48.35|48.13|48.3|48.08|48.37|48.15|48.3|48.08|9
1732749330000|2024-11-27 23:15:30|48.32|48.1|48.36|48.14|48.38|48.16|48.32|48.1|10
1732749340000|2024-11-27 23:15:40|48.34|48.12|48.31|48.09|48.34|48.12|48.3|48.08|13
1732749350000|2024-11-27 23:15:50|48.32|48.1|48.3|48.08|48.32|48.1|48.3|48.08|7
1732749360000|2024-11-27 23:16:00|48.32|48.1|48.3|48.08|48.32|48.1|48.3|48.08|7
1732749370000|2024-11-27 23:16:10|48.31|48.09|48.34|48.12|48.35|48.13|48.31|48.09|13
1732749380000|2024-11-27 23:16:20|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|4
1732749390000|2024-11-27 23:16:30|48.35|48.13|48.35|48.13|48.35|48.13|48.33|48.11|5
1732749400000|2024-11-27 23:16:40|48.34|48.12|48.35|48.13|48.35|48.13|48.33|48.11|5
1732749410000|2024-11-27 23:16:50|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1732749420000|2024-11-27 23:17:00|48.38|48.16|48.51|48.29|48.51|48.29|48.38|48.16|12
1732749430000|2024-11-27 23:17:10|48.5|48.28|48.48|48.26|48.5|48.28|48.47|48.25|7
1732749440000|2024-11-27 23:17:20|48.47|48.25|48.49|48.27|48.49|48.27|48.47|48.25|3
1732749470000|2024-11-27 23:17:50|48.48|48.26|48.35|48.13|48.49|48.27|48.35|48.13|11
1732749480000|2024-11-27 23:18:00|48.34|48.12|48.31|48.09|48.41|48.19|48.31|48.09|16
1732749490000|2024-11-27 23:18:10|48.33|48.11|48.44|48.22|48.44|48.22|48.33|48.11|8
1732749500000|2024-11-27 23:18:20|48.43|48.21|48.43|48.21|48.46|48.24|48.41|48.19|9
1732749510000|2024-11-27 23:18:30|48.42|48.2|48.42|48.2|48.44|48.22|48.41|48.19|8
1732749520000|2024-11-27 23:18:40|48.4|48.18|48.37|48.15|48.42|48.2|48.36|48.14|11
1732749530000|2024-11-27 23:18:50|48.38|48.16|48.35|48.13|48.38|48.16|48.35|48.13|6
1732749540000|2024-11-27 23:19:00|48.39|48.17|48.3|48.08|48.39|48.17|48.3|48.08|6
1732749550000|2024-11-27 23:19:10|48.31|48.09|48.33|48.11|48.33|48.11|48.3|48.08|5
1732749560000|2024-11-27 23:19:20|48.32|48.1|48.32|48.1|48.32|48.1|48.31|48.09|5
1732749570000|2024-11-27 23:19:30|48.33|48.11|48.36|48.14|48.37|48.15|48.32|48.1|19
1732749580000|2024-11-27 23:19:40|48.38|48.16|48.34|48.12|48.38|48.16|48.34|48.12|8
1732749590000|2024-11-27 23:19:50|48.36|48.14|48.38|48.16|48.39|48.17|48.36|48.14|8
1732749600000|2024-11-27 23:20:00|48.39|48.17|48.4|48.18|48.4|48.18|48.39|48.17|2
1732749610000|2024-11-27 23:20:10|48.41|48.19|48.34|48.12|48.41|48.19|48.34|48.12|12
1732749620000|2024-11-27 23:20:20|48.33|48.11|48.37|48.15|48.38|48.16|48.33|48.11|7
1732749630000|2024-11-27 23:20:30|48.38|48.16|48.37|48.15|48.38|48.16|48.37|48.15|2
1732749640000|2024-11-27 23:20:40|48.38|48.16|48.51|48.29|48.51|48.29|48.35|48.13|11
1732749650000|2024-11-27 23:20:50|48.55|48.33|48.5|48.28|48.55|48.33|48.5|48.28|6
1732749660000|2024-11-27 23:21:00|48.49|48.27|48.5|48.28|48.53|48.31|48.48|48.26|10
1732749670000|2024-11-27 23:21:10|48.49|48.27|48.43|48.21|48.49|48.27|48.43|48.21|7
1732749680000|2024-11-27 23:21:20|48.41|48.19|48.44|48.22|48.44|48.22|48.39|48.17|6
1732749690000|2024-11-27 23:21:30|48.48|48.26|48.51|48.29|48.51|48.29|48.48|48.26|4
1732749700000|2024-11-27 23:21:40|48.5|48.28|48.47|48.25|48.5|48.28|48.47|48.25|4
1732749710000|2024-11-27 23:21:50|48.46|48.24|48.46|48.24|48.47|48.25|48.42|48.2|9
1732749720000|2024-11-27 23:22:00|48.47|48.25|48.51|48.29|48.51|48.29|48.47|48.25|4
1732749730000|2024-11-27 23:22:10|48.54|48.32|48.51|48.29|48.56|48.34|48.5|48.28|14
1732749740000|2024-11-27 23:22:20|48.52|48.3|48.57|48.35|48.57|48.35|48.52|48.3|5
1732749750000|2024-11-27 23:22:30|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1732749760000|2024-11-27 23:22:40|48.58|48.36|48.63|48.41|48.63|48.41|48.58|48.36|4
1732749770000|2024-11-27 23:22:50|48.64|48.42|48.67|48.45|48.68|48.46|48.64|48.42|5
1732749790000|2024-11-27 23:23:10|48.66|48.44|48.59|48.37|48.66|48.44|48.59|48.37|5
1732749800000|2024-11-27 23:23:20|48.6|48.38|48.59|48.37|48.62|48.4|48.58|48.36|8
1732749810000|2024-11-27 23:23:30|48.58|48.36|48.6|48.38|48.6|48.38|48.58|48.36|5
1732749820000|2024-11-27 23:23:40|48.57|48.35|48.6|48.38|48.6|48.38|48.57|48.35|2
1732749830000|2024-11-27 23:23:50|48.59|48.37|48.59|48.37|48.59|48.37|48.58|48.36|3
1732749840000|2024-11-27 23:24:00|48.58|48.36|48.58|48.36|48.59|48.37|48.58|48.36|3
1732749850000|2024-11-27 23:24:10|48.57|48.35|48.57|48.35|48.58|48.36|48.57|48.35|3
1732749860000|2024-11-27 23:24:20|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1732749870000|2024-11-27 23:24:30|48.59|48.37|48.61|48.39|48.61|48.39|48.59|48.37|2
1732749880000|2024-11-27 23:24:40|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1732749890000|2024-11-27 23:24:50|48.61|48.39|48.63|48.41|48.67|48.45|48.59|48.37|9
1732749900000|2024-11-27 23:25:00|48.64|48.42|48.64|48.42|48.64|48.42|48.62|48.4|3
1732749910000|2024-11-27 23:25:10|48.65|48.43|48.68|48.46|48.69|48.47|48.65|48.43|10
1732749920000|2024-11-27 23:25:20|48.71|48.49|48.71|48.49|48.71|48.49|48.69|48.47|12
1732749930000|2024-11-27 23:25:30|48.7|48.48|48.7|48.48|48.71|48.49|48.69|48.47|9
1732749940000|2024-11-27 23:25:40|48.71|48.49|48.71|48.49|48.71|48.49|48.7|48.48|7
1732749950000|2024-11-27 23:25:50|48.72|48.5|48.72|48.5|48.73|48.51|48.72|48.5|3
1732749960000|2024-11-27 23:26:00|48.71|48.49|48.74|48.52|48.76|48.54|48.71|48.49|5
1732749980000|2024-11-27 23:26:20|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1732749990000|2024-11-27 23:26:30|48.74|48.52|48.63|48.41|48.75|48.53|48.63|48.41|8
1732750000000|2024-11-27 23:26:40|48.64|48.42|48.64|48.42|48.65|48.43|48.63|48.41|5
1732750010000|2024-11-27 23:26:50|48.63|48.41|48.63|48.41|48.64|48.42|48.63|48.41|5
1732750020000|2024-11-27 23:27:00|48.64|48.42|48.64|48.42|48.64|48.42|48.62|48.4|5
1732750030000|2024-11-27 23:27:10|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1732750040000|2024-11-27 23:27:20|48.67|48.45|48.69|48.47|48.69|48.47|48.67|48.45|3
1732750050000|2024-11-27 23:27:30|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|6
1732750060000|2024-11-27 23:27:40|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732750070000|2024-11-27 23:27:50|48.71|48.49|48.69|48.47|48.72|48.5|48.69|48.47|5
1732750080000|2024-11-27 23:28:00|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1732750090000|2024-11-27 23:28:10|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732750100000|2024-11-27 23:28:20|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1732750120000|2024-11-27 23:28:40|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732750140000|2024-11-27 23:29:00|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1732750150000|2024-11-27 23:29:10|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|4
1732750170000|2024-11-27 23:29:30|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732750180000|2024-11-27 23:29:40|48.71|48.49|48.65|48.43|48.71|48.49|48.65|48.43|6
1732750190000|2024-11-27 23:29:50|48.67|48.45|48.67|48.45|48.67|48.45|48.66|48.44|3
1732750200000|2024-11-27 23:30:00|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1732750210000|2024-11-27 23:30:10|48.68|48.46|48.71|48.49|48.71|48.49|48.68|48.46|8
1732750230000|2024-11-27 23:30:30|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732750240000|2024-11-27 23:30:40|48.71|48.49|48.71|48.49|48.71|48.49|48.69|48.47|5
1732750250000|2024-11-27 23:30:50|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732750260000|2024-11-27 23:31:00|48.71|48.49|48.61|48.39|48.71|48.49|48.6|48.38|11
1732750270000|2024-11-27 23:31:10|48.62|48.4|48.59|48.37|48.63|48.41|48.59|48.37|6
1732750280000|2024-11-27 23:31:20|48.54|48.32|48.52|48.3|48.54|48.32|48.52|48.3|2
1732750290000|2024-11-27 23:31:30|48.51|48.29|48.53|48.31|48.54|48.32|48.51|48.29|5
1732750300000|2024-11-27 23:31:40|48.54|48.32|48.59|48.37|48.59|48.37|48.54|48.32|6
1732750310000|2024-11-27 23:31:50|48.6|48.38|48.6|48.38|48.6|48.38|48.59|48.37|3
1732750320000|2024-11-27 23:32:00|48.59|48.37|48.5|48.28|48.59|48.37|48.49|48.27|11
1732750330000|2024-11-27 23:32:10|48.49|48.27|48.48|48.26|48.5|48.28|48.46|48.24|12
1732750340000|2024-11-27 23:32:20|48.47|48.25|48.42|48.2|48.47|48.25|48.42|48.2|5
1732750350000|2024-11-27 23:32:30|48.41|48.19|48.37|48.15|48.43|48.21|48.37|48.15|11
1732750360000|2024-11-27 23:32:40|48.4|48.18|48.36|48.14|48.4|48.18|48.36|48.14|7
1732750370000|2024-11-27 23:32:50|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|4
1732750380000|2024-11-27 23:33:00|48.39|48.17|48.41|48.19|48.44|48.22|48.38|48.16|9
1732750390000|2024-11-27 23:33:10|48.42|48.2|48.44|48.22|48.45|48.23|48.41|48.19|8
1732750400000|2024-11-27 23:33:20|48.42|48.2|48.37|48.15|48.42|48.2|48.37|48.15|5
1732750410000|2024-11-27 23:33:30|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1732750420000|2024-11-27 23:33:40|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1732750430000|2024-11-27 23:33:50|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|2
1732750440000|2024-11-27 23:34:00|48.34|48.12|48.34|48.12|48.35|48.13|48.32|48.1|8
1732750450000|2024-11-27 23:34:10|48.33|48.11|48.37|48.15|48.37|48.15|48.33|48.11|6
1732750460000|2024-11-27 23:34:20|48.36|48.14|48.32|48.1|48.37|48.15|48.32|48.1|11
1732750470000|2024-11-27 23:34:30|48.31|48.09|48.33|48.11|48.34|48.12|48.3|48.08|9
1732750480000|2024-11-27 23:34:40|48.34|48.12|48.34|48.12|48.37|48.15|48.34|48.12|6
1732750490000|2024-11-27 23:34:50|48.35|48.13|48.39|48.17|48.39|48.17|48.35|48.13|3
1732750500000|2024-11-27 23:35:00|48.38|48.16|48.34|48.12|48.38|48.16|48.32|48.1|7
1732750510000|2024-11-27 23:35:10|48.35|48.13|48.35|48.13|48.36|48.14|48.35|48.13|3
1732750520000|2024-11-27 23:35:20|48.36|48.14|48.4|48.18|48.4|48.18|48.36|48.14|7
1732750530000|2024-11-27 23:35:30|48.38|48.16|48.33|48.11|48.38|48.16|48.32|48.1|13
1732750540000|2024-11-27 23:35:40|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1732750550000|2024-11-27 23:35:50|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1732750560000|2024-11-27 23:36:00|48.31|48.09|48.33|48.11|48.36|48.14|48.31|48.09|8
1732750570000|2024-11-27 23:36:10|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|2
1732750580000|2024-11-27 23:36:20|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1732750600000|2024-11-27 23:36:40|48.31|48.09|48.36|48.14|48.36|48.14|48.31|48.09|10
1732750610000|2024-11-27 23:36:50|48.38|48.16|48.41|48.19|48.41|48.19|48.38|48.16|6
1732750620000|2024-11-27 23:37:00|48.42|48.2|48.36|48.14|48.42|48.2|48.36|48.14|10
1732750630000|2024-11-27 23:37:10|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1732750640000|2024-11-27 23:37:20|48.38|48.16|48.42|48.2|48.42|48.2|48.38|48.16|6
1732750650000|2024-11-27 23:37:30|48.43|48.21|48.41|48.19|48.43|48.21|48.41|48.19|3
1732750660000|2024-11-27 23:37:40|48.4|48.18|48.39|48.17|48.4|48.18|48.38|48.16|4
1732750670000|2024-11-27 23:37:50|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1732750680000|2024-11-27 23:38:00|48.4|48.18|48.39|48.17|48.4|48.18|48.39|48.17|2
1732750690000|2024-11-27 23:38:10|48.37|48.15|48.38|48.16|48.38|48.16|48.36|48.14|3
1732750700000|2024-11-27 23:38:20|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1732750720000|2024-11-27 23:38:40|48.38|48.16|48.38|48.16|48.39|48.17|48.37|48.15|7
1732750730000|2024-11-27 23:38:50|48.36|48.14|48.35|48.13|48.36|48.14|48.35|48.13|4
1732750740000|2024-11-27 23:39:00|48.34|48.12|48.28|48.06|48.35|48.13|48.26|48.04|16
1732750750000|2024-11-27 23:39:10|48.27|48.05|48.2|47.98|48.27|48.05|48.19|47.97|9
1732750760000|2024-11-27 23:39:20|48.21|47.99|48.24|48.02|48.24|48.02|48.21|47.99|6
1732750770000|2024-11-27 23:39:30|48.23|48.01|48.24|48.02|48.25|48.03|48.23|48.01|3
1732750780000|2024-11-27 23:39:40|48.25|48.03|48.28|48.06|48.28|48.06|48.25|48.03|4
1732750790000|2024-11-27 23:39:50|48.29|48.07|48.31|48.09|48.32|48.1|48.29|48.07|3
1732750800000|2024-11-27 23:40:00|48.32|48.1|48.31|48.09|48.36|48.14|48.3|48.08|12
1732750810000|2024-11-27 23:40:10|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|4
1732750820000|2024-11-27 23:40:20|48.29|48.07|48.25|48.03|48.29|48.07|48.25|48.03|9
1732750830000|2024-11-27 23:40:30|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1732750840000|2024-11-27 23:40:40|48.26|48.04|48.29|48.07|48.3|48.08|48.26|48.04|6
1732750850000|2024-11-27 23:40:50|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1732750860000|2024-11-27 23:41:00|48.3|48.08|48.3|48.08|48.3|48.08|48.29|48.07|3
1732750870000|2024-11-27 23:41:10|48.31|48.09|48.32|48.1|48.33|48.11|48.31|48.09|3
1732750880000|2024-11-27 23:41:20|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|2
1732750890000|2024-11-27 23:41:30|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|2
1732750900000|2024-11-27 23:41:40|48.31|48.09|48.31|48.09|48.32|48.1|48.31|48.09|3
1732750910000|2024-11-27 23:41:50|48.27|48.05|48.26|48.04|48.27|48.05|48.23|48.01|7
1732750920000|2024-11-27 23:42:00|48.28|48.06|48.31|48.09|48.31|48.09|48.27|48.05|8
1732750930000|2024-11-27 23:42:10|48.32|48.1|48.29|48.07|48.32|48.1|48.29|48.07|5
1732750940000|2024-11-27 23:42:20|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1732750950000|2024-11-27 23:42:30|48.29|48.07|48.27|48.05|48.29|48.07|48.27|48.05|2
1732750960000|2024-11-27 23:42:40|48.29|48.07|48.33|48.11|48.33|48.11|48.29|48.07|4
1732750970000|2024-11-27 23:42:50|48.32|48.1|48.35|48.13|48.35|48.13|48.32|48.1|4
1732750980000|2024-11-27 23:43:00|48.36|48.14|48.39|48.17|48.4|48.18|48.36|48.14|6
1732750990000|2024-11-27 23:43:10|48.38|48.16|48.38|48.16|48.39|48.17|48.36|48.14|9
1732751000000|2024-11-27 23:43:20|48.39|48.17|48.4|48.18|48.4|48.18|48.38|48.16|4
1732751010000|2024-11-27 23:43:30|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|4
1732751020000|2024-11-27 23:43:40|48.43|48.21|48.46|48.24|48.46|48.24|48.43|48.21|10
1732751030000|2024-11-27 23:43:50|48.51|48.29|48.48|48.26|48.52|48.3|48.48|48.26|5
1732751040000|2024-11-27 23:44:00|48.47|48.25|48.51|48.29|48.51|48.29|48.46|48.24|9
1732751050000|2024-11-27 23:44:10|48.53|48.31|48.49|48.27|48.53|48.31|48.49|48.27|3
1732751060000|2024-11-27 23:44:20|48.47|48.25|48.49|48.27|48.49|48.27|48.47|48.25|3
1732751070000|2024-11-27 23:44:30|48.5|48.28|48.5|48.28|48.5|48.28|48.49|48.27|3
1732751080000|2024-11-27 23:44:40|48.51|48.29|48.49|48.27|48.52|48.3|48.49|48.27|6
1732751090000|2024-11-27 23:44:50|48.48|48.26|48.5|48.28|48.5|48.28|48.48|48.26|2
1732751100000|2024-11-27 23:45:00|48.51|48.29|48.48|48.26|48.51|48.29|48.48|48.26|4
1732751110000|2024-11-27 23:45:10|48.47|48.25|48.46|48.24|48.47|48.25|48.46|48.24|2
1732751120000|2024-11-27 23:45:20|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1732751130000|2024-11-27 23:45:30|48.44|48.22|48.43|48.21|48.44|48.22|48.43|48.21|2
1732751140000|2024-11-27 23:45:40|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732751150000|2024-11-27 23:45:50|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732751160000|2024-11-27 23:46:00|48.37|48.15|48.34|48.12|48.37|48.15|48.34|48.12|4
1732751170000|2024-11-27 23:46:10|48.33|48.11|48.24|48.02|48.33|48.11|48.24|48.02|7
1732751180000|2024-11-27 23:46:20|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1732751190000|2024-11-27 23:46:30|48.24|48.02|48.24|48.02|48.24|48.02|48.23|48.01|3
1732751200000|2024-11-27 23:46:40|48.23|48.01|48.21|47.99|48.23|48.01|48.21|47.99|5
1732751220000|2024-11-27 23:47:00|48.22|48|48.21|47.99|48.22|48|48.21|47.99|4
1732751230000|2024-11-27 23:47:10|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1732751240000|2024-11-27 23:47:20|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1732751250000|2024-11-27 23:47:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1732751270000|2024-11-27 23:47:50|48.15|47.93|48.14|47.92|48.15|47.93|48.14|47.92|2
1732751280000|2024-11-27 23:48:00|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1732751290000|2024-11-27 23:48:10|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1732751300000|2024-11-27 23:48:20|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1732751310000|2024-11-27 23:48:30|48.15|47.93|48.16|47.94|48.17|47.95|48.15|47.93|4
1732751320000|2024-11-27 23:48:40|48.17|47.95|48.2|47.98|48.2|47.98|48.17|47.95|2
1732751330000|2024-11-27 23:48:50|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1732751340000|2024-11-27 23:49:00|48.21|47.99|48.25|48.03|48.25|48.03|48.21|47.99|5
1732751350000|2024-11-27 23:49:10|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1732751360000|2024-11-27 23:49:20|48.24|48.02|48.24|48.02|48.24|48.02|48.22|48|5
1732751370000|2024-11-27 23:49:30|48.23|48.01|48.26|48.04|48.26|48.04|48.23|48.01|4
1732751380000|2024-11-27 23:49:40|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1732751390000|2024-11-27 23:49:50|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|4
1732751400000|2024-11-27 23:50:00|48.24|48.02|48.17|47.95|48.24|48.02|48.17|47.95|5
1732751410000|2024-11-27 23:50:10|48.18|47.96|48.16|47.94|48.2|47.98|48.16|47.94|7
1732751420000|2024-11-27 23:50:20|48.17|47.95|48.15|47.93|48.18|47.96|48.15|47.93|4
1732751430000|2024-11-27 23:50:30|48.16|47.94|48.2|47.98|48.2|47.98|48.15|47.93|7
1732751440000|2024-11-27 23:50:40|48.21|47.99|48.25|48.03|48.26|48.04|48.21|47.99|6
1732751450000|2024-11-27 23:50:50|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732751460000|2024-11-27 23:51:00|48.27|48.05|48.26|48.04|48.27|48.05|48.24|48.02|6
1732751470000|2024-11-27 23:51:10|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1732751480000|2024-11-27 23:51:20|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1732751490000|2024-11-27 23:51:30|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1732751510000|2024-11-27 23:51:50|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1732751520000|2024-11-27 23:52:00|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1732751530000|2024-11-27 23:52:10|48.26|48.04|48.26|48.04|48.26|48.04|48.24|48.02|7
1732751540000|2024-11-27 23:52:20|48.25|48.03|48.24|48.02|48.26|48.04|48.24|48.02|6
1732751550000|2024-11-27 23:52:30|48.23|48.01|48.24|48.02|48.24|48.02|48.23|48.01|2
1732751560000|2024-11-27 23:52:40|48.23|48.01|48.18|47.96|48.23|48.01|48.18|47.96|3
1732751570000|2024-11-27 23:52:50|48.17|47.95|48.17|47.95|48.17|47.95|48.16|47.94|3
1732751580000|2024-11-27 23:53:00|48.18|47.96|48.22|48|48.23|48.01|48.17|47.95|10
1732751590000|2024-11-27 23:53:10|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732751600000|2024-11-27 23:53:20|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1732751610000|2024-11-27 23:53:30|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1732751620000|2024-11-27 23:53:40|48.17|47.95|48.2|47.98|48.2|47.98|48.17|47.95|2
1732751630000|2024-11-27 23:53:50|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1732751640000|2024-11-27 23:54:00|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1732751660000|2024-11-27 23:54:20|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732751670000|2024-11-27 23:54:30|48.2|47.98|48.25|48.03|48.25|48.03|48.2|47.98|3
1732751680000|2024-11-27 23:54:40|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732751690000|2024-11-27 23:54:50|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732751700000|2024-11-27 23:55:00|48.28|48.06|48.31|48.09|48.31|48.09|48.28|48.06|4
1732751710000|2024-11-27 23:55:10|48.3|48.08|48.27|48.05|48.3|48.08|48.27|48.05|2
1732751720000|2024-11-27 23:55:20|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1732751730000|2024-11-27 23:55:30|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1732751740000|2024-11-27 23:55:40|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1732751750000|2024-11-27 23:55:50|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1732751760000|2024-11-27 23:56:00|48.31|48.09|48.29|48.07|48.31|48.09|48.29|48.07|3
1732751770000|2024-11-27 23:56:10|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1732751780000|2024-11-27 23:56:20|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1732751790000|2024-11-27 23:56:30|48.33|48.11|48.31|48.09|48.33|48.11|48.31|48.09|3
1732751800000|2024-11-27 23:56:40|48.3|48.08|48.32|48.1|48.32|48.1|48.29|48.07|4
1732751820000|2024-11-27 23:57:00|48.31|48.09|48.33|48.11|48.33|48.11|48.31|48.09|3
1732751830000|2024-11-27 23:57:10|48.34|48.12|48.36|48.14|48.36|48.14|48.34|48.12|2
1732751840000|2024-11-27 23:57:20|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1732751850000|2024-11-27 23:57:30|48.38|48.16|48.37|48.15|48.38|48.16|48.37|48.15|2
1732751860000|2024-11-27 23:57:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732751880000|2024-11-27 23:58:00|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1732751890000|2024-11-27 23:58:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732751900000|2024-11-27 23:58:20|48.4|48.18|48.42|48.2|48.42|48.2|48.4|48.18|3
1732751910000|2024-11-27 23:58:30|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1732751920000|2024-11-27 23:58:40|48.45|48.23|48.52|48.3|48.52|48.3|48.45|48.23|8
1732751930000|2024-11-27 23:58:50|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1732751940000|2024-11-27 23:59:00|48.53|48.31|48.52|48.3|48.54|48.32|48.52|48.3|4
1732751950000|2024-11-27 23:59:10|48.5|48.28|48.52|48.3|48.52|48.3|48.5|48.28|2
1732751960000|2024-11-27 23:59:20|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1732751970000|2024-11-27 23:59:30|48.51|48.29|48.51|48.29|48.52|48.3|48.51|48.29|3
1732751980000|2024-11-27 23:59:40|48.52|48.3|48.54|48.32|48.55|48.33|48.52|48.3|3
1732751990000|2024-11-27 23:59:50|48.53|48.31|48.53|48.31|48.53|48.31|48.52|48.3|3
1732752000000|2024-11-28 00:00:00|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|6
1732752010000|2024-11-28 00:00:10|48.52|48.3|48.47|48.25|48.53|48.31|48.47|48.25|9
1732752020000|2024-11-28 00:00:20|48.46|48.24|48.39|48.17|48.47|48.25|48.39|48.17|11
1732752030000|2024-11-28 00:00:30|48.38|48.16|48.37|48.15|48.41|48.19|48.34|48.12|14
1732752040000|2024-11-28 00:00:40|48.36|48.14|48.38|48.16|48.38|48.16|48.34|48.12|9
1732752050000|2024-11-28 00:00:50|48.43|48.21|48.4|48.18|48.45|48.23|48.4|48.18|11
1732752060000|2024-11-28 00:01:00|48.38|48.16|48.37|48.15|48.39|48.17|48.37|48.15|4
1732752070000|2024-11-28 00:01:10|48.34|48.12|48.35|48.13|48.35|48.13|48.34|48.12|2
1732752080000|2024-11-28 00:01:20|48.34|48.12|48.33|48.11|48.35|48.13|48.33|48.11|4
1732752090000|2024-11-28 00:01:30|48.34|48.12|48.35|48.13|48.36|48.14|48.34|48.12|3
1732752100000|2024-11-28 00:01:40|48.34|48.12|48.33|48.11|48.35|48.13|48.32|48.1|6
1732752110000|2024-11-28 00:01:50|48.32|48.1|48.31|48.09|48.33|48.11|48.31|48.09|4
1732752120000|2024-11-28 00:02:00|48.32|48.1|48.24|48.02|48.32|48.1|48.24|48.02|7
1732752130000|2024-11-28 00:02:10|48.23|48.01|48.17|47.95|48.23|48.01|48.17|47.95|8
1732752140000|2024-11-28 00:02:20|48.19|47.97|48.17|47.95|48.19|47.97|48.17|47.95|2
1732752150000|2024-11-28 00:02:30|48.18|47.96|48.18|47.96|48.2|47.98|48.18|47.96|4
1732752160000|2024-11-28 00:02:40|48.16|47.94|48.15|47.93|48.16|47.94|48.15|47.93|2
1732752170000|2024-11-28 00:02:50|48.12|47.9|48.09|47.87|48.15|47.93|48.08|47.86|9
1732752180000|2024-11-28 00:03:00|48.08|47.86|48.02|47.8|48.09|47.87|48.02|47.8|9
1732752190000|2024-11-28 00:03:10|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732752200000|2024-11-28 00:03:20|48.05|47.83|48.16|47.94|48.17|47.95|48.02|47.8|14
1732752210000|2024-11-28 00:03:30|48.15|47.93|48.12|47.9|48.15|47.93|48.09|47.87|7
1732752220000|2024-11-28 00:03:40|48.15|47.93|48.21|47.99|48.21|47.99|48.15|47.93|13
1732752230000|2024-11-28 00:03:50|48.28|48.06|48.46|48.24|48.46|48.24|48.28|48.06|15
1732752240000|2024-11-28 00:04:00|48.47|48.25|48.34|48.12|48.55|48.33|48.33|48.11|16
1732752250000|2024-11-28 00:04:10|48.32|48.1|48.31|48.09|48.36|48.14|48.31|48.09|7
1732752260000|2024-11-28 00:04:20|48.32|48.1|48.38|48.16|48.45|48.23|48.32|48.1|15
1732752270000|2024-11-28 00:04:30|48.4|48.18|48.51|48.29|48.51|48.29|48.4|48.18|15
1732752280000|2024-11-28 00:04:40|48.52|48.3|48.59|48.37|48.59|48.37|48.52|48.3|11
1732752290000|2024-11-28 00:04:50|48.6|48.38|48.68|48.46|48.68|48.46|48.6|48.38|5
1732752300000|2024-11-28 00:05:00|48.69|48.47|48.64|48.42|48.69|48.47|48.59|48.37|14
1732752310000|2024-11-28 00:05:10|48.65|48.43|48.65|48.43|48.7|48.48|48.64|48.42|13
1732752320000|2024-11-28 00:05:20|48.67|48.45|48.69|48.47|48.69|48.47|48.63|48.41|13
1732752330000|2024-11-28 00:05:30|48.7|48.48|48.76|48.54|48.77|48.55|48.69|48.47|8
1732752340000|2024-11-28 00:05:40|48.77|48.55|48.59|48.37|48.79|48.57|48.58|48.36|14
1732752350000|2024-11-28 00:05:50|48.58|48.36|48.49|48.27|48.6|48.38|48.49|48.27|13
1732752360000|2024-11-28 00:06:00|48.45|48.23|48.39|48.17|48.52|48.3|48.39|48.17|12
1732752370000|2024-11-28 00:06:10|48.36|48.14|48.21|47.99|48.36|48.14|48.2|47.98|13
1732752380000|2024-11-28 00:06:20|48.22|48|48.26|48.04|48.26|48.04|48.21|47.99|12
1732752390000|2024-11-28 00:06:30|48.27|48.05|48.24|48.02|48.29|48.07|48.21|47.99|11
1732752400000|2024-11-28 00:06:40|48.22|48|48.15|47.93|48.22|48|48.15|47.93|10
1732752410000|2024-11-28 00:06:50|48.18|47.96|48.12|47.9|48.18|47.96|48.11|47.89|11
1732752420000|2024-11-28 00:07:00|48.06|47.84|48.07|47.85|48.13|47.91|48.06|47.84|12
1732752430000|2024-11-28 00:07:10|48.08|47.86|48.09|47.87|48.09|47.87|48.08|47.86|8
1732752440000|2024-11-28 00:07:20|48.08|47.86|48.2|47.98|48.2|47.98|48.08|47.86|8
1732752450000|2024-11-28 00:07:30|48.19|47.97|48.17|47.95|48.19|47.97|48.17|47.95|5
1732752460000|2024-11-28 00:07:40|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732752480000|2024-11-28 00:08:00|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1732752490000|2024-11-28 00:08:10|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732752510000|2024-11-28 00:08:30|48.12|47.9|48.12|47.9|48.13|47.91|48.1|47.88|7
1732752520000|2024-11-28 00:08:40|48.13|47.91|48.14|47.92|48.15|47.93|48.13|47.91|4
1732752530000|2024-11-28 00:08:50|48.13|47.91|48.1|47.88|48.14|47.92|48.08|47.86|10
1732752540000|2024-11-28 00:09:00|48.11|47.89|48.09|47.87|48.11|47.89|48.05|47.83|11
1732752550000|2024-11-28 00:09:10|48.1|47.88|48.13|47.91|48.13|47.91|48.09|47.87|7
1732752560000|2024-11-28 00:09:20|48.12|47.9|48.14|47.92|48.16|47.94|48.12|47.9|11
1732752570000|2024-11-28 00:09:30|48.13|47.91|48.15|47.93|48.15|47.93|48.13|47.91|4
1732752580000|2024-11-28 00:09:40|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1732752590000|2024-11-28 00:09:50|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1732752600000|2024-11-28 00:10:00|48.06|47.84|48.06|47.84|48.09|47.87|48.06|47.84|7
1732752610000|2024-11-28 00:10:10|48.07|47.85|48.12|47.9|48.15|47.93|48.07|47.85|9
1732752620000|2024-11-28 00:10:20|48.11|47.89|48.11|47.89|48.13|47.91|48.11|47.89|5
1732752630000|2024-11-28 00:10:30|48.1|47.88|48.04|47.82|48.11|47.89|48.04|47.82|8
1732752640000|2024-11-28 00:10:40|48.02|47.8|48|47.78|48.02|47.8|48|47.78|5
1732752650000|2024-11-28 00:10:50|47.98|47.76|47.94|47.72|47.98|47.76|47.94|47.72|7
1732752660000|2024-11-28 00:11:00|47.93|47.71|47.94|47.72|47.94|47.72|47.91|47.69|5
1732752670000|2024-11-28 00:11:10|47.93|47.71|47.89|47.67|47.93|47.71|47.89|47.67|7
1732752680000|2024-11-28 00:11:20|47.88|47.66|47.88|47.66|47.89|47.67|47.88|47.66|3
1732752690000|2024-11-28 00:11:30|47.87|47.65|47.83|47.61|47.87|47.65|47.83|47.61|5
1732752700000|2024-11-28 00:11:40|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1732752710000|2024-11-28 00:11:50|47.82|47.6|47.79|47.57|47.83|47.61|47.79|47.57|6
1732752720000|2024-11-28 00:12:00|47.8|47.58|47.84|47.62|47.87|47.65|47.8|47.58|10
1732752730000|2024-11-28 00:12:10|47.85|47.63|47.89|47.67|47.89|47.67|47.83|47.61|6
1732752740000|2024-11-28 00:12:20|47.91|47.69|47.94|47.72|47.94|47.72|47.91|47.69|10
1732752750000|2024-11-28 00:12:30|47.91|47.69|47.89|47.67|47.91|47.69|47.88|47.66|6
1732752760000|2024-11-28 00:12:40|47.87|47.65|47.89|47.67|47.89|47.67|47.87|47.65|2
1732752770000|2024-11-28 00:12:50|47.9|47.68|47.96|47.74|47.96|47.74|47.9|47.68|6
1732752780000|2024-11-28 00:13:00|47.94|47.72|47.94|47.72|47.96|47.74|47.94|47.72|4
1732752790000|2024-11-28 00:13:10|47.95|47.73|47.96|47.74|47.96|47.74|47.95|47.73|2
1732752800000|2024-11-28 00:13:20|47.98|47.76|48.02|47.8|48.02|47.8|47.98|47.76|4
1732752810000|2024-11-28 00:13:30|48.01|47.79|48.07|47.85|48.1|47.88|48.01|47.79|13
1732752820000|2024-11-28 00:13:40|48.08|47.86|48.08|47.86|48.11|47.89|48.08|47.86|10
1732752830000|2024-11-28 00:13:50|48.09|47.87|48.14|47.92|48.14|47.92|48.09|47.87|5
1732752840000|2024-11-28 00:14:00|48.13|47.91|48.07|47.85|48.13|47.91|48.07|47.85|5
1732752850000|2024-11-28 00:14:10|48.09|47.87|47.97|47.75|48.09|47.87|47.95|47.73|14
1732752860000|2024-11-28 00:14:20|47.98|47.76|47.98|47.76|47.99|47.77|47.98|47.76|3
1732752870000|2024-11-28 00:14:30|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|2
1732752880000|2024-11-28 00:14:40|47.96|47.74|47.85|47.63|47.96|47.74|47.85|47.63|8
1732752890000|2024-11-28 00:14:50|47.84|47.62|47.84|47.62|47.86|47.64|47.83|47.61|7
1732752900000|2024-11-28 00:15:00|47.86|47.64|47.85|47.63|47.86|47.64|47.77|47.55|10
1732752910000|2024-11-28 00:15:10|47.82|47.6|47.79|47.57|47.96|47.74|47.77|47.55|22
1732752920000|2024-11-28 00:15:20|47.81|47.59|47.79|47.57|47.84|47.62|47.79|47.57|12
1732752930000|2024-11-28 00:15:30|47.8|47.58|47.78|47.56|47.8|47.58|47.78|47.56|8
1732752940000|2024-11-28 00:15:40|47.79|47.57|47.86|47.64|47.86|47.64|47.79|47.57|7
1732752950000|2024-11-28 00:15:50|47.87|47.65|47.76|47.54|47.88|47.66|47.76|47.54|12
1732752960000|2024-11-28 00:16:00|47.75|47.53|47.67|47.45|47.75|47.53|47.67|47.45|6
1732752970000|2024-11-28 00:16:10|47.68|47.46|47.67|47.45|47.69|47.47|47.67|47.45|7
1732752980000|2024-11-28 00:16:20|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|2
1732752990000|2024-11-28 00:16:30|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|2
1732753010000|2024-11-28 00:16:50|47.66|47.44|47.66|47.44|47.67|47.45|47.66|47.44|3
1732753020000|2024-11-28 00:17:00|47.65|47.43|47.66|47.44|47.66|47.44|47.61|47.39|6
1732753030000|2024-11-28 00:17:10|47.67|47.45|47.72|47.5|47.72|47.5|47.67|47.45|9
1732753040000|2024-11-28 00:17:20|47.73|47.51|47.67|47.45|47.73|47.51|47.67|47.45|13
1732753050000|2024-11-28 00:17:30|47.69|47.47|47.72|47.5|47.72|47.5|47.68|47.46|10
1732753060000|2024-11-28 00:17:40|47.73|47.51|47.77|47.55|47.8|47.58|47.73|47.51|6
1732753070000|2024-11-28 00:17:50|47.78|47.56|47.73|47.51|47.78|47.56|47.71|47.49|8
1732753080000|2024-11-28 00:18:00|47.71|47.49|47.66|47.44|47.71|47.49|47.66|47.44|6
1732753090000|2024-11-28 00:18:10|47.67|47.45|47.72|47.5|47.72|47.5|47.67|47.45|4
1732753100000|2024-11-28 00:18:20|47.71|47.49|47.71|47.49|47.77|47.55|47.71|47.49|9
1732753110000|2024-11-28 00:18:30|47.7|47.48|47.69|47.47|47.7|47.48|47.67|47.45|7
1732753120000|2024-11-28 00:18:40|47.67|47.45|47.7|47.48|47.7|47.48|47.67|47.45|8
1732753130000|2024-11-28 00:18:50|47.68|47.46|47.69|47.47|47.69|47.47|47.66|47.44|10
1732753140000|2024-11-28 00:19:00|47.68|47.46|47.7|47.48|47.77|47.55|47.68|47.46|14
1732753150000|2024-11-28 00:19:10|47.69|47.47|47.7|47.48|47.7|47.48|47.68|47.46|8
1732753160000|2024-11-28 00:19:20|47.71|47.49|47.74|47.52|47.74|47.52|47.7|47.48|4
1732753170000|2024-11-28 00:19:30|47.72|47.5|47.69|47.47|47.72|47.5|47.69|47.47|3
1732753180000|2024-11-28 00:19:40|47.7|47.48|47.69|47.47|47.73|47.51|47.69|47.47|12
1732753190000|2024-11-28 00:19:50|47.7|47.48|47.73|47.51|47.73|47.51|47.7|47.48|8
1732753200000|2024-11-28 00:20:00|47.72|47.5|47.72|47.5|47.73|47.51|47.7|47.48|10
1732753210000|2024-11-28 00:20:10|47.73|47.51|47.74|47.52|47.75|47.53|47.73|47.51|6
1732753220000|2024-11-28 00:20:20|47.75|47.53|47.86|47.64|47.86|47.64|47.75|47.53|10
1732753230000|2024-11-28 00:20:30|47.87|47.65|47.86|47.64|47.9|47.68|47.85|47.63|8
1732753240000|2024-11-28 00:20:40|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1732753250000|2024-11-28 00:20:50|47.83|47.61|47.85|47.63|47.85|47.63|47.83|47.61|2
1732753260000|2024-11-28 00:21:00|47.84|47.62|47.85|47.63|47.93|47.71|47.84|47.62|10
1732753270000|2024-11-28 00:21:10|47.87|47.65|47.86|47.64|47.87|47.65|47.84|47.62|6
1732753280000|2024-11-28 00:21:20|47.85|47.63|47.9|47.68|47.9|47.68|47.85|47.63|6
1732753290000|2024-11-28 00:21:30|47.88|47.66|47.85|47.63|47.89|47.67|47.85|47.63|6
1732753300000|2024-11-28 00:21:40|47.8|47.58|47.79|47.57|47.84|47.62|47.79|47.57|6
1732753310000|2024-11-28 00:21:50|47.78|47.56|47.84|47.62|47.84|47.62|47.75|47.53|10
1732753320000|2024-11-28 00:22:00|47.83|47.61|47.91|47.69|47.91|47.69|47.8|47.58|20
1732753330000|2024-11-28 00:22:10|47.89|47.67|47.96|47.74|47.97|47.75|47.89|47.67|11
1732753340000|2024-11-28 00:22:20|47.97|47.75|48.02|47.8|48.03|47.81|47.94|47.72|13
1732753350000|2024-11-28 00:22:30|48.03|47.81|48.03|47.81|48.06|47.84|47.99|47.77|14
1732753360000|2024-11-28 00:22:40|48.05|47.83|48.05|47.83|48.05|47.83|48.02|47.8|9
1732753370000|2024-11-28 00:22:50|48.04|47.82|48.02|47.8|48.04|47.82|47.96|47.74|16
1732753380000|2024-11-28 00:23:00|48.04|47.82|48.05|47.83|48.05|47.83|48|47.78|10
1732753390000|2024-11-28 00:23:10|48.04|47.82|48|47.78|48.04|47.82|48|47.78|5
1732753400000|2024-11-28 00:23:20|48.02|47.8|48.09|47.87|48.12|47.9|48.02|47.8|8
1732753410000|2024-11-28 00:23:30|48.11|47.89|48.13|47.91|48.13|47.91|48.11|47.89|7
1732753420000|2024-11-28 00:23:40|48.14|47.92|48.13|47.91|48.14|47.92|48.12|47.9|3
1732753430000|2024-11-28 00:23:50|48.14|47.92|48.14|47.92|48.15|47.93|48.14|47.92|3
1732753440000|2024-11-28 00:24:00|48.15|47.93|48.16|47.94|48.16|47.94|48.14|47.92|8
1732753450000|2024-11-28 00:24:10|48.13|47.91|48.12|47.9|48.16|47.94|48.12|47.9|10
1732753460000|2024-11-28 00:24:20|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732753470000|2024-11-28 00:24:30|48.14|47.92|48.16|47.94|48.16|47.94|48.14|47.92|3
1732753480000|2024-11-28 00:24:40|48.15|47.93|48.19|47.97|48.19|47.97|48.15|47.93|6
1732753490000|2024-11-28 00:24:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732753500000|2024-11-28 00:25:00|48.19|47.97|48.13|47.91|48.19|47.97|48.13|47.91|5
1732753510000|2024-11-28 00:25:10|48.12|47.9|48.09|47.87|48.12|47.9|48.09|47.87|4
1732753530000|2024-11-28 00:25:30|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1732753560000|2024-11-28 00:26:00|48.09|47.87|48.1|47.88|48.1|47.88|48.09|47.87|2
1732753570000|2024-11-28 00:26:10|48.09|47.87|48.04|47.82|48.09|47.87|48.04|47.82|5
1732753580000|2024-11-28 00:26:20|48.02|47.8|47.95|47.73|48.02|47.8|47.95|47.73|6
1732753590000|2024-11-28 00:26:30|47.97|47.75|47.97|47.75|47.97|47.75|47.96|47.74|3
1732753600000|2024-11-28 00:26:40|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|4
1732753610000|2024-11-28 00:26:50|48|47.78|47.95|47.73|48|47.78|47.95|47.73|5
1732753620000|2024-11-28 00:27:00|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1732753630000|2024-11-28 00:27:10|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1732753650000|2024-11-28 00:27:30|47.98|47.76|47.95|47.73|47.98|47.76|47.95|47.73|4
1732753670000|2024-11-28 00:27:50|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732753680000|2024-11-28 00:28:00|47.95|47.73|47.91|47.69|47.95|47.73|47.89|47.67|5
1732753690000|2024-11-28 00:28:10|47.9|47.68|47.83|47.61|47.9|47.68|47.82|47.6|9
1732753700000|2024-11-28 00:28:20|47.82|47.6|47.93|47.71|47.93|47.71|47.75|47.53|16
1732753710000|2024-11-28 00:28:30|47.95|47.73|47.97|47.75|47.98|47.76|47.95|47.73|8
1732753720000|2024-11-28 00:28:40|47.98|47.76|48.02|47.8|48.03|47.81|47.98|47.76|6
1732753730000|2024-11-28 00:28:50|48|47.78|47.92|47.7|48.02|47.8|47.91|47.69|8
1732753740000|2024-11-28 00:29:00|47.91|47.69|47.87|47.65|47.91|47.69|47.87|47.65|3
1732753760000|2024-11-28 00:29:20|47.86|47.64|47.81|47.59|47.87|47.65|47.81|47.59|6
1732753770000|2024-11-28 00:29:30|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732753780000|2024-11-28 00:29:40|47.79|47.57|47.78|47.56|47.8|47.58|47.78|47.56|4
1732753790000|2024-11-28 00:29:50|47.77|47.55|47.76|47.54|47.78|47.56|47.76|47.54|3
1732753800000|2024-11-28 00:30:00|47.75|47.53|47.78|47.56|47.79|47.57|47.75|47.53|9
1732753810000|2024-11-28 00:30:10|47.77|47.55|47.77|47.55|47.78|47.56|47.76|47.54|9
1732753820000|2024-11-28 00:30:20|47.78|47.56|47.73|47.51|47.78|47.56|47.72|47.5|5
1732753830000|2024-11-28 00:30:30|47.72|47.5|47.71|47.49|47.75|47.53|47.71|47.49|5
1732753840000|2024-11-28 00:30:40|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732753850000|2024-11-28 00:30:50|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1732753860000|2024-11-28 00:31:00|47.72|47.5|47.75|47.53|47.75|47.53|47.72|47.5|3
1732753870000|2024-11-28 00:31:10|47.76|47.54|47.72|47.5|47.76|47.54|47.72|47.5|8
1732753880000|2024-11-28 00:31:20|47.74|47.52|47.73|47.51|47.75|47.53|47.72|47.5|7
1732753890000|2024-11-28 00:31:30|47.72|47.5|47.74|47.52|47.74|47.52|47.72|47.5|9
1732753900000|2024-11-28 00:31:40|47.75|47.53|47.72|47.5|47.75|47.53|47.71|47.49|5
1732753910000|2024-11-28 00:31:50|47.73|47.51|47.7|47.48|47.74|47.52|47.7|47.48|5
1732753920000|2024-11-28 00:32:00|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|2
1732753930000|2024-11-28 00:32:10|47.68|47.46|47.68|47.46|47.68|47.46|47.67|47.45|3
1732753940000|2024-11-28 00:32:20|47.69|47.47|47.67|47.45|47.69|47.47|47.67|47.45|4
1732753950000|2024-11-28 00:32:30|47.66|47.44|47.55|47.33|47.66|47.44|47.55|47.33|4
1732753960000|2024-11-28 00:32:40|47.54|47.32|47.55|47.33|47.55|47.33|47.54|47.32|2
1732753970000|2024-11-28 00:32:50|47.54|47.32|47.54|47.32|47.55|47.33|47.54|47.32|3
1732753980000|2024-11-28 00:33:00|47.55|47.33|47.6|47.38|47.6|47.38|47.55|47.33|5
1732753990000|2024-11-28 00:33:10|47.61|47.39|47.59|47.37|47.62|47.4|47.59|47.37|7
1732754000000|2024-11-28 00:33:20|47.58|47.36|47.59|47.37|47.59|47.37|47.58|47.36|2
1732754010000|2024-11-28 00:33:30|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1732754020000|2024-11-28 00:33:40|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1732754030000|2024-11-28 00:33:50|47.67|47.45|47.7|47.48|47.7|47.48|47.67|47.45|3
1732754040000|2024-11-28 00:34:00|47.71|47.49|47.72|47.5|47.72|47.5|47.7|47.48|5
1732754050000|2024-11-28 00:34:10|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732754060000|2024-11-28 00:34:20|47.75|47.53|47.77|47.55|47.78|47.56|47.75|47.53|5
1732754070000|2024-11-28 00:34:30|47.76|47.54|47.77|47.55|47.77|47.55|47.76|47.54|2
1732754080000|2024-11-28 00:34:40|47.78|47.56|47.8|47.58|47.8|47.58|47.78|47.56|7
1732754090000|2024-11-28 00:34:50|47.81|47.59|47.91|47.69|47.91|47.69|47.81|47.59|6
1732754100000|2024-11-28 00:35:00|47.92|47.7|47.91|47.69|47.92|47.7|47.9|47.68|4
1732754110000|2024-11-28 00:35:10|47.9|47.68|47.93|47.71|47.93|47.71|47.9|47.68|4
1732754120000|2024-11-28 00:35:20|47.94|47.72|48|47.78|48|47.78|47.94|47.72|6
1732754130000|2024-11-28 00:35:30|48.02|47.8|48.04|47.82|48.04|47.82|48.02|47.8|3
1732754140000|2024-11-28 00:35:40|48.05|47.83|48.13|47.91|48.13|47.91|48.05|47.83|5
1732754150000|2024-11-28 00:35:50|48.12|47.9|48.09|47.87|48.12|47.9|48.04|47.82|11
1732754160000|2024-11-28 00:36:00|48.08|47.86|48.02|47.8|48.08|47.86|47.97|47.75|13
1732754170000|2024-11-28 00:36:10|48.03|47.81|48.02|47.8|48.04|47.82|48.02|47.8|3
1732754180000|2024-11-28 00:36:20|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732754200000|2024-11-28 00:36:40|48|47.78|47.93|47.71|48|47.78|47.93|47.71|10
1732754210000|2024-11-28 00:36:50|47.92|47.7|47.92|47.7|47.93|47.71|47.92|47.7|5
1732754220000|2024-11-28 00:37:00|47.93|47.71|47.94|47.72|47.94|47.72|47.9|47.68|6
1732754230000|2024-11-28 00:37:10|47.96|47.74|47.96|47.74|47.96|47.74|47.94|47.72|4
1732754240000|2024-11-28 00:37:20|47.99|47.77|48.06|47.84|48.06|47.84|47.99|47.77|6
1732754250000|2024-11-28 00:37:30|48.07|47.85|48.06|47.84|48.07|47.85|48.04|47.82|4
1732754260000|2024-11-28 00:37:40|48.05|47.83|48.01|47.79|48.05|47.83|48|47.78|11
1732754270000|2024-11-28 00:37:50|47.99|47.77|47.96|47.74|47.99|47.77|47.96|47.74|3
1732754280000|2024-11-28 00:38:00|47.95|47.73|47.88|47.66|47.95|47.73|47.85|47.63|12
1732754290000|2024-11-28 00:38:10|47.87|47.65|47.87|47.65|47.88|47.66|47.87|47.65|3
1732754300000|2024-11-28 00:38:20|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732754310000|2024-11-28 00:38:30|47.89|47.67|47.91|47.69|47.92|47.7|47.88|47.66|4
1732754340000|2024-11-28 00:39:00|47.87|47.65|47.87|47.65|47.87|47.65|47.86|47.64|3
1732754350000|2024-11-28 00:39:10|47.88|47.66|47.93|47.71|47.95|47.73|47.88|47.66|7
1732754360000|2024-11-28 00:39:20|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732754370000|2024-11-28 00:39:30|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1732754380000|2024-11-28 00:39:40|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732754390000|2024-11-28 00:39:50|47.93|47.71|47.92|47.7|47.93|47.71|47.92|47.7|2
1732754400000|2024-11-28 00:40:00|47.91|47.69|47.89|47.67|47.91|47.69|47.89|47.67|3
1732754410000|2024-11-28 00:40:10|47.83|47.61|47.81|47.59|47.83|47.61|47.81|47.59|3
1732754420000|2024-11-28 00:40:20|47.8|47.58|47.79|47.57|47.8|47.58|47.79|47.57|2
1732754430000|2024-11-28 00:40:30|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1732754450000|2024-11-28 00:40:50|47.75|47.53|47.75|47.53|47.76|47.54|47.75|47.53|3
1732754480000|2024-11-28 00:41:20|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732754490000|2024-11-28 00:41:30|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732754500000|2024-11-28 00:41:40|47.7|47.48|47.71|47.49|47.71|47.49|47.7|47.48|4
1732754510000|2024-11-28 00:41:50|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732754520000|2024-11-28 00:42:00|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1732754530000|2024-11-28 00:42:10|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732754540000|2024-11-28 00:42:20|47.67|47.45|47.65|47.43|47.67|47.45|47.64|47.42|5
1732754550000|2024-11-28 00:42:30|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|4
1732754560000|2024-11-28 00:42:40|47.64|47.42|47.74|47.52|47.75|47.53|47.63|47.41|8
1732754570000|2024-11-28 00:42:50|47.73|47.51|47.74|47.52|47.75|47.53|47.72|47.5|8
1732754580000|2024-11-28 00:43:00|47.72|47.5|47.75|47.53|47.75|47.53|47.72|47.5|4
1732754590000|2024-11-28 00:43:10|47.76|47.54|47.76|47.54|47.76|47.54|47.74|47.52|5
1732754600000|2024-11-28 00:43:20|47.75|47.53|47.72|47.5|47.75|47.53|47.72|47.5|5
1732754610000|2024-11-28 00:43:30|47.71|47.49|47.72|47.5|47.72|47.5|47.7|47.48|3
1732754620000|2024-11-28 00:43:40|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732754630000|2024-11-28 00:43:50|47.74|47.52|47.74|47.52|47.74|47.52|47.73|47.51|3
1732754640000|2024-11-28 00:44:00|47.73|47.51|47.75|47.53|47.76|47.54|47.73|47.51|5
1732754650000|2024-11-28 00:44:10|47.76|47.54|47.74|47.52|47.76|47.54|47.74|47.52|5
1732754660000|2024-11-28 00:44:20|47.73|47.51|47.74|47.52|47.74|47.52|47.73|47.51|2
1732754670000|2024-11-28 00:44:30|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1732754680000|2024-11-28 00:44:40|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1732754690000|2024-11-28 00:44:50|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732754700000|2024-11-28 00:45:00|47.76|47.54|47.78|47.56|47.78|47.56|47.76|47.54|3
1732754710000|2024-11-28 00:45:10|47.81|47.59|47.77|47.55|47.81|47.59|47.77|47.55|3
1732754730000|2024-11-28 00:45:30|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1732754740000|2024-11-28 00:45:40|47.8|47.58|47.86|47.64|47.88|47.66|47.8|47.58|7
1732754750000|2024-11-28 00:45:50|47.87|47.65|47.91|47.69|47.91|47.69|47.86|47.64|5
1732754760000|2024-11-28 00:46:00|47.9|47.68|47.88|47.66|47.91|47.69|47.88|47.66|5
1732754770000|2024-11-28 00:46:10|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1732754780000|2024-11-28 00:46:20|47.84|47.62|47.77|47.55|47.84|47.62|47.77|47.55|5
1732754790000|2024-11-28 00:46:30|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1732754800000|2024-11-28 00:46:40|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1732754810000|2024-11-28 00:46:50|47.73|47.51|47.7|47.48|47.73|47.51|47.7|47.48|4
1732754820000|2024-11-28 00:47:00|47.66|47.44|47.61|47.39|47.66|47.44|47.61|47.39|5
1732754840000|2024-11-28 00:47:20|47.62|47.4|47.62|47.4|47.62|47.4|47.61|47.39|3
1732754850000|2024-11-28 00:47:30|47.67|47.45|47.72|47.5|47.72|47.5|47.67|47.45|3
1732754860000|2024-11-28 00:47:40|47.73|47.51|47.76|47.54|47.76|47.54|47.73|47.51|14
1732754870000|2024-11-28 00:47:50|47.75|47.53|47.78|47.56|47.78|47.56|47.74|47.52|6
1732754880000|2024-11-28 00:48:00|47.8|47.58|47.77|47.55|47.8|47.58|47.77|47.55|4
1732754890000|2024-11-28 00:48:10|47.78|47.56|47.78|47.56|47.78|47.56|47.77|47.55|3
1732754900000|2024-11-28 00:48:20|47.84|47.62|47.85|47.63|47.87|47.65|47.84|47.62|7
1732754910000|2024-11-28 00:48:30|47.84|47.62|47.84|47.62|47.85|47.63|47.83|47.61|7
1732754920000|2024-11-28 00:48:40|47.85|47.63|47.85|47.63|47.85|47.63|47.84|47.62|3
1732754930000|2024-11-28 00:48:50|47.84|47.62|47.85|47.63|47.85|47.63|47.83|47.61|6
1732754940000|2024-11-28 00:49:00|47.84|47.62|47.75|47.53|47.84|47.62|47.71|47.49|8
1732754950000|2024-11-28 00:49:10|47.76|47.54|47.75|47.53|47.77|47.55|47.75|47.53|6
1732754960000|2024-11-28 00:49:20|47.74|47.52|47.74|47.52|47.74|47.52|47.73|47.51|3
1732754970000|2024-11-28 00:49:30|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1732754990000|2024-11-28 00:49:50|47.73|47.51|47.68|47.46|47.73|47.51|47.68|47.46|4
1732755000000|2024-11-28 00:50:00|47.67|47.45|47.68|47.46|47.68|47.46|47.64|47.42|7
1732755010000|2024-11-28 00:50:10|47.7|47.48|47.75|47.53|47.75|47.53|47.7|47.48|4
1732755020000|2024-11-28 00:50:20|47.76|47.54|47.67|47.45|47.76|47.54|47.67|47.45|7
1732755030000|2024-11-28 00:50:30|47.66|47.44|47.69|47.47|47.7|47.48|47.66|47.44|7
1732755040000|2024-11-28 00:50:40|47.7|47.48|47.75|47.53|47.75|47.53|47.7|47.48|9
1732755050000|2024-11-28 00:50:50|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|4
1732755060000|2024-11-28 00:51:00|47.74|47.52|47.66|47.44|47.74|47.52|47.63|47.41|11
1732755070000|2024-11-28 00:51:10|47.64|47.42|47.68|47.46|47.68|47.46|47.64|47.42|4
1732755080000|2024-11-28 00:51:20|47.67|47.45|47.7|47.48|47.7|47.48|47.67|47.45|3
1732755090000|2024-11-28 00:51:30|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1732755100000|2024-11-28 00:51:40|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1732755110000|2024-11-28 00:51:50|47.64|47.42|47.62|47.4|47.64|47.42|47.62|47.4|2
1732755120000|2024-11-28 00:52:00|47.61|47.39|47.61|47.39|47.62|47.4|47.61|47.39|3
1732755130000|2024-11-28 00:52:10|47.62|47.4|47.65|47.43|47.65|47.43|47.62|47.4|3
1732755140000|2024-11-28 00:52:20|47.67|47.45|47.66|47.44|47.67|47.45|47.66|47.44|4
1732755150000|2024-11-28 00:52:30|47.65|47.43|47.62|47.4|47.65|47.43|47.62|47.4|3
1732755180000|2024-11-28 00:53:00|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1732755190000|2024-11-28 00:53:10|47.62|47.4|47.64|47.42|47.64|47.42|47.62|47.4|3
1732755200000|2024-11-28 00:53:20|47.65|47.43|47.69|47.47|47.69|47.47|47.65|47.43|4
1732755210000|2024-11-28 00:53:30|47.7|47.48|47.71|47.49|47.71|47.49|47.7|47.48|4
1732755220000|2024-11-28 00:53:40|47.7|47.48|47.67|47.45|47.7|47.48|47.66|47.44|4
1732755230000|2024-11-28 00:53:50|47.68|47.46|47.7|47.48|47.71|47.49|47.68|47.46|7
1732755240000|2024-11-28 00:54:00|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1732755250000|2024-11-28 00:54:10|47.68|47.46|47.68|47.46|47.69|47.47|47.68|47.46|5
1732755260000|2024-11-28 00:54:20|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1732755280000|2024-11-28 00:54:40|47.7|47.48|47.83|47.61|47.83|47.61|47.7|47.48|12
1732755290000|2024-11-28 00:54:50|47.82|47.6|47.88|47.66|47.88|47.66|47.82|47.6|9
1732755300000|2024-11-28 00:55:00|47.93|47.71|47.96|47.74|47.96|47.74|47.9|47.68|9
1732755310000|2024-11-28 00:55:10|47.97|47.75|48.1|47.88|48.11|47.89|47.97|47.75|12
1732755320000|2024-11-28 00:55:20|48.09|47.87|48.01|47.79|48.1|47.88|47.99|47.77|9
1732755330000|2024-11-28 00:55:30|48.02|47.8|48.03|47.81|48.08|47.86|48.02|47.8|9
1732755340000|2024-11-28 00:55:40|48.02|47.8|47.92|47.7|48.02|47.8|47.92|47.7|8
1732755350000|2024-11-28 00:55:50|47.9|47.68|47.96|47.74|47.96|47.74|47.87|47.65|9
1732755370000|2024-11-28 00:56:10|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1732755380000|2024-11-28 00:56:20|47.97|47.75|48|47.78|48|47.78|47.97|47.75|5
1732755390000|2024-11-28 00:56:30|47.99|47.77|47.98|47.76|47.99|47.77|47.97|47.75|4
1732755400000|2024-11-28 00:56:40|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|2
1732755410000|2024-11-28 00:56:50|47.98|47.76|48.04|47.82|48.04|47.82|47.98|47.76|6
1732755420000|2024-11-28 00:57:00|48.03|47.81|47.93|47.71|48.03|47.81|47.93|47.71|7
1732755430000|2024-11-28 00:57:10|47.96|47.74|47.98|47.76|47.98|47.76|47.96|47.74|3
1732755440000|2024-11-28 00:57:20|47.99|47.77|47.96|47.74|47.99|47.77|47.96|47.74|3
1732755450000|2024-11-28 00:57:30|47.97|47.75|47.95|47.73|47.97|47.75|47.95|47.73|2
1732755460000|2024-11-28 00:57:40|47.96|47.74|47.92|47.7|47.96|47.74|47.91|47.69|9
1732755470000|2024-11-28 00:57:50|47.87|47.65|47.88|47.66|47.88|47.66|47.84|47.62|11
1732755480000|2024-11-28 00:58:00|47.89|47.67|47.89|47.67|47.92|47.7|47.89|47.67|5
1732755490000|2024-11-28 00:58:10|47.9|47.68|47.89|47.67|47.91|47.69|47.88|47.66|11
1732755500000|2024-11-28 00:58:20|47.88|47.66|47.9|47.68|47.9|47.68|47.88|47.66|11
1732755510000|2024-11-28 00:58:30|47.89|47.67|47.85|47.63|47.89|47.67|47.85|47.63|12
1732755520000|2024-11-28 00:58:40|47.86|47.64|47.83|47.61|47.86|47.64|47.83|47.61|2
1732755530000|2024-11-28 00:58:50|47.8|47.58|47.77|47.55|47.8|47.58|47.77|47.55|4
1732755540000|2024-11-28 00:59:00|47.76|47.54|47.73|47.51|47.76|47.54|47.73|47.51|2
1732755560000|2024-11-28 00:59:20|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732755570000|2024-11-28 00:59:30|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732755580000|2024-11-28 00:59:40|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1732755590000|2024-11-28 00:59:50|47.78|47.56|47.8|47.58|47.8|47.58|47.78|47.56|2
1732755600000|2024-11-28 01:00:00|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1732755620000|2024-11-28 01:00:20|47.83|47.61|47.86|47.64|47.86|47.64|47.83|47.61|3
1732755630000|2024-11-28 01:00:30|47.88|47.66|47.88|47.66|47.89|47.67|47.87|47.65|5
1732755640000|2024-11-28 01:00:40|47.89|47.67|47.93|47.71|47.93|47.71|47.89|47.67|4
1732755650000|2024-11-28 01:00:50|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|4
1732755660000|2024-11-28 01:01:00|47.92|47.7|47.84|47.62|47.92|47.7|47.84|47.62|13
1732755670000|2024-11-28 01:01:10|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1732755680000|2024-11-28 01:01:20|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1732755690000|2024-11-28 01:01:30|47.88|47.66|47.9|47.68|47.9|47.68|47.88|47.66|2
1732755710000|2024-11-28 01:01:50|47.89|47.67|47.87|47.65|47.89|47.67|47.87|47.65|5
1732755720000|2024-11-28 01:02:00|47.86|47.64|47.81|47.59|47.86|47.64|47.81|47.59|6
1732755730000|2024-11-28 01:02:10|47.82|47.6|47.84|47.62|47.84|47.62|47.82|47.6|5
1732755740000|2024-11-28 01:02:20|47.85|47.63|47.93|47.71|47.93|47.71|47.85|47.63|7
1732755750000|2024-11-28 01:02:30|47.95|47.73|47.96|47.74|47.98|47.76|47.95|47.73|8
1732755760000|2024-11-28 01:02:40|47.97|47.75|47.99|47.77|47.99|47.77|47.97|47.75|3
1732755770000|2024-11-28 01:02:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1732755780000|2024-11-28 01:03:00|48.01|47.79|48.02|47.8|48.03|47.81|48.01|47.79|6
1732755790000|2024-11-28 01:03:10|47.97|47.75|47.85|47.63|47.99|47.77|47.85|47.63|12
1732755800000|2024-11-28 01:03:20|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1732755810000|2024-11-28 01:03:30|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732755820000|2024-11-28 01:03:40|47.89|47.67|47.94|47.72|47.95|47.73|47.89|47.67|5
1732755830000|2024-11-28 01:03:50|47.95|47.73|47.95|47.73|47.95|47.73|47.93|47.71|4
1732755840000|2024-11-28 01:04:00|47.97|47.75|48.08|47.86|48.08|47.86|47.97|47.75|10
1732755850000|2024-11-28 01:04:10|48.07|47.85|48.12|47.9|48.12|47.9|48.07|47.85|6
1732755860000|2024-11-28 01:04:20|48.13|47.91|48.12|47.9|48.16|47.94|48.12|47.9|6
1732755870000|2024-11-28 01:04:30|48.13|47.91|48.2|47.98|48.2|47.98|48.13|47.91|6
1732755880000|2024-11-28 01:04:40|48.21|47.99|48.33|48.11|48.33|48.11|48.21|47.99|9
1732755890000|2024-11-28 01:04:50|48.34|48.12|48.4|48.18|48.4|48.18|48.34|48.12|5
1732755900000|2024-11-28 01:05:00|48.42|48.2|48.47|48.25|48.47|48.25|48.42|48.2|5
1732755910000|2024-11-28 01:05:10|48.49|48.27|48.48|48.26|48.5|48.28|48.48|48.26|3
1732755920000|2024-11-28 01:05:20|48.46|48.24|48.49|48.27|48.49|48.27|48.46|48.24|3
1732755930000|2024-11-28 01:05:30|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1732755940000|2024-11-28 01:05:40|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1732755950000|2024-11-28 01:05:50|48.49|48.27|48.34|48.12|48.49|48.27|48.34|48.12|8
1732755960000|2024-11-28 01:06:00|48.35|48.13|48.22|48|48.35|48.13|48.19|47.97|9
1732755970000|2024-11-28 01:06:10|48.25|48.03|48.23|48.01|48.25|48.03|48.23|48.01|3
1732755980000|2024-11-28 01:06:20|48.22|48|48.21|47.99|48.22|48|48.2|47.98|10
1732755990000|2024-11-28 01:06:30|48.2|47.98|48.21|47.99|48.22|48|48.2|47.98|4
1732756000000|2024-11-28 01:06:40|48.2|47.98|48.2|47.98|48.2|47.98|48.18|47.96|4
1732756010000|2024-11-28 01:06:50|48.19|47.97|48.21|47.99|48.21|47.99|48.19|47.97|7
1732756020000|2024-11-28 01:07:00|48.22|48|48.24|48.02|48.24|48.02|48.21|47.99|5
1732756030000|2024-11-28 01:07:10|48.26|48.04|48.33|48.11|48.34|48.12|48.26|48.04|9
1732756040000|2024-11-28 01:07:20|48.32|48.1|48.25|48.03|48.32|48.1|48.25|48.03|9
1732756050000|2024-11-28 01:07:30|48.26|48.04|48.29|48.07|48.29|48.07|48.26|48.04|4
1732756060000|2024-11-28 01:07:40|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1732756070000|2024-11-28 01:07:50|48.31|48.09|48.4|48.18|48.4|48.18|48.31|48.09|6
1732756080000|2024-11-28 01:08:00|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1732756100000|2024-11-28 01:08:20|48.43|48.21|48.44|48.22|48.44|48.22|48.43|48.21|2
1732756110000|2024-11-28 01:08:30|48.45|48.23|48.46|48.24|48.49|48.27|48.44|48.22|7
1732756120000|2024-11-28 01:08:40|48.45|48.23|48.41|48.19|48.48|48.26|48.4|48.18|12
1732756130000|2024-11-28 01:08:50|48.42|48.2|48.46|48.24|48.46|48.24|48.41|48.19|12
1732756140000|2024-11-28 01:09:00|48.47|48.25|48.36|48.14|48.47|48.25|48.36|48.14|13
1732756150000|2024-11-28 01:09:10|48.32|48.1|48.3|48.08|48.32|48.1|48.24|48.02|14
1732756160000|2024-11-28 01:09:20|48.29|48.07|48.31|48.09|48.31|48.09|48.29|48.07|4
1732756170000|2024-11-28 01:09:30|48.29|48.07|48.33|48.11|48.36|48.14|48.29|48.07|8
1732756180000|2024-11-28 01:09:40|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1732756190000|2024-11-28 01:09:50|48.31|48.09|48.37|48.15|48.37|48.15|48.31|48.09|5
1732756200000|2024-11-28 01:10:00|48.39|48.17|48.4|48.18|48.41|48.19|48.33|48.11|12
1732756210000|2024-11-28 01:10:10|48.41|48.19|48.39|48.17|48.42|48.2|48.39|48.17|8
1732756220000|2024-11-28 01:10:20|48.4|48.18|48.48|48.26|48.48|48.26|48.4|48.18|6
1732756230000|2024-11-28 01:10:30|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1732756240000|2024-11-28 01:10:40|48.51|48.29|48.53|48.31|48.53|48.31|48.51|48.29|3
1732756250000|2024-11-28 01:10:50|48.54|48.32|48.54|48.32|48.57|48.35|48.54|48.32|8
1732756260000|2024-11-28 01:11:00|48.55|48.33|48.57|48.35|48.57|48.35|48.54|48.32|6
1732756270000|2024-11-28 01:11:10|48.56|48.34|48.6|48.38|48.6|48.38|48.56|48.34|4
1732756280000|2024-11-28 01:11:20|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|2
1732756290000|2024-11-28 01:11:30|48.59|48.37|48.55|48.33|48.6|48.38|48.55|48.33|4
1732756300000|2024-11-28 01:11:40|48.52|48.3|48.49|48.27|48.52|48.3|48.44|48.22|9
1732756310000|2024-11-28 01:11:50|48.5|48.28|48.48|48.26|48.51|48.29|48.48|48.26|6
1732756320000|2024-11-28 01:12:00|48.49|48.27|48.54|48.32|48.54|48.32|48.47|48.25|6
1732756330000|2024-11-28 01:12:10|48.53|48.31|48.45|48.23|48.54|48.32|48.45|48.23|10
1732756340000|2024-11-28 01:12:20|48.46|48.24|48.46|48.24|48.51|48.29|48.46|48.24|9
1732756350000|2024-11-28 01:12:30|48.45|48.23|48.44|48.22|48.46|48.24|48.44|48.22|7
1732756360000|2024-11-28 01:12:40|48.43|48.21|48.39|48.17|48.43|48.21|48.39|48.17|5
1732756370000|2024-11-28 01:12:50|48.36|48.14|48.29|48.07|48.36|48.14|48.27|48.05|8
1732756380000|2024-11-28 01:13:00|48.28|48.06|48.36|48.14|48.36|48.14|48.28|48.06|5
1732756390000|2024-11-28 01:13:10|48.37|48.15|48.37|48.15|48.38|48.16|48.36|48.14|5
1732756400000|2024-11-28 01:13:20|48.38|48.16|48.49|48.27|48.49|48.27|48.38|48.16|6
1732756410000|2024-11-28 01:13:30|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1732756420000|2024-11-28 01:13:40|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1732756430000|2024-11-28 01:13:50|48.49|48.27|48.49|48.27|48.5|48.28|48.47|48.25|5
1732756440000|2024-11-28 01:14:00|48.5|48.28|48.48|48.26|48.5|48.28|48.48|48.26|5
1732756450000|2024-11-28 01:14:10|48.47|48.25|48.46|48.24|48.47|48.25|48.45|48.23|4
1732756460000|2024-11-28 01:14:20|48.45|48.23|48.42|48.2|48.45|48.23|48.41|48.19|4
1732756470000|2024-11-28 01:14:30|48.41|48.19|48.36|48.14|48.41|48.19|48.35|48.13|8
1732756480000|2024-11-28 01:14:40|48.37|48.15|48.34|48.12|48.37|48.15|48.34|48.12|7
1732756490000|2024-11-28 01:14:50|48.32|48.1|48.34|48.12|48.34|48.12|48.32|48.1|4
1732756500000|2024-11-28 01:15:00|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|2
1732756510000|2024-11-28 01:15:10|48.36|48.14|48.37|48.15|48.37|48.15|48.35|48.13|4
1732756520000|2024-11-28 01:15:20|48.39|48.17|48.37|48.15|48.39|48.17|48.37|48.15|6
1732756530000|2024-11-28 01:15:30|48.38|48.16|48.43|48.21|48.43|48.21|48.37|48.15|8
1732756540000|2024-11-28 01:15:40|48.44|48.22|48.5|48.28|48.5|48.28|48.43|48.21|11
1732756550000|2024-11-28 01:15:50|48.51|48.29|48.6|48.38|48.61|48.39|48.5|48.28|11
1732756560000|2024-11-28 01:16:00|48.61|48.39|48.58|48.36|48.61|48.39|48.57|48.35|4
1732756570000|2024-11-28 01:16:10|48.59|48.37|48.59|48.37|48.62|48.4|48.59|48.37|4
1732756580000|2024-11-28 01:16:20|48.58|48.36|48.59|48.37|48.62|48.4|48.58|48.36|4
1732756600000|2024-11-28 01:16:40|48.58|48.36|48.48|48.26|48.58|48.36|48.48|48.26|7
1732756610000|2024-11-28 01:16:50|48.49|48.27|48.51|48.29|48.54|48.32|48.48|48.26|7
1732756620000|2024-11-28 01:17:00|48.53|48.31|48.51|48.29|48.53|48.31|48.51|48.29|2
1732756630000|2024-11-28 01:17:10|48.52|48.3|48.52|48.3|48.55|48.33|48.52|48.3|5
1732756640000|2024-11-28 01:17:20|48.53|48.31|48.48|48.26|48.53|48.31|48.48|48.26|4
1732756650000|2024-11-28 01:17:30|48.47|48.25|48.43|48.21|48.47|48.25|48.43|48.21|8
1732756660000|2024-11-28 01:17:40|48.41|48.19|48.37|48.15|48.41|48.19|48.36|48.14|6
1732756670000|2024-11-28 01:17:50|48.36|48.14|48.41|48.19|48.41|48.19|48.36|48.14|16
1732756680000|2024-11-28 01:18:00|48.4|48.18|48.38|48.16|48.42|48.2|48.38|48.16|12
1732756690000|2024-11-28 01:18:10|48.34|48.12|48.35|48.13|48.36|48.14|48.34|48.12|3
1732756710000|2024-11-28 01:18:30|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1732756720000|2024-11-28 01:18:40|48.35|48.13|48.34|48.12|48.36|48.14|48.34|48.12|4
1732756730000|2024-11-28 01:18:50|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|2
1732756740000|2024-11-28 01:19:00|48.4|48.18|48.38|48.16|48.42|48.2|48.38|48.16|5
1732756750000|2024-11-28 01:19:10|48.39|48.17|48.34|48.12|48.43|48.21|48.34|48.12|12
1732756760000|2024-11-28 01:19:20|48.33|48.11|48.36|48.14|48.37|48.15|48.33|48.11|11
1732756770000|2024-11-28 01:19:30|48.35|48.13|48.33|48.11|48.35|48.13|48.33|48.11|3
1732756780000|2024-11-28 01:19:40|48.34|48.12|48.34|48.12|48.35|48.13|48.33|48.11|9
1732756790000|2024-11-28 01:19:50|48.33|48.11|48.32|48.1|48.34|48.12|48.32|48.1|8
1732756800000|2024-11-28 01:20:00|48.27|48.05|48.28|48.06|48.28|48.06|48.25|48.03|4
1732756810000|2024-11-28 01:20:10|48.29|48.07|48.32|48.1|48.32|48.1|48.25|48.03|6
1732756820000|2024-11-28 01:20:20|48.35|48.13|48.39|48.17|48.4|48.18|48.35|48.13|9
1732756830000|2024-11-28 01:20:30|48.38|48.16|48.4|48.18|48.4|48.18|48.37|48.15|4
1732756850000|2024-11-28 01:20:50|48.42|48.2|48.44|48.22|48.44|48.22|48.42|48.2|2
1732756860000|2024-11-28 01:21:00|48.43|48.21|48.4|48.18|48.43|48.21|48.4|48.18|4
1732756870000|2024-11-28 01:21:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732756880000|2024-11-28 01:21:20|48.38|48.16|48.37|48.15|48.38|48.16|48.35|48.13|11
1732756890000|2024-11-28 01:21:30|48.38|48.16|48.4|48.18|48.4|48.18|48.36|48.14|5
1732756910000|2024-11-28 01:21:50|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732756920000|2024-11-28 01:22:00|48.4|48.18|48.3|48.08|48.4|48.18|48.3|48.08|4
1732756930000|2024-11-28 01:22:10|48.29|48.07|48.35|48.13|48.35|48.13|48.28|48.06|9
1732756940000|2024-11-28 01:22:20|48.36|48.14|48.41|48.19|48.42|48.2|48.36|48.14|5
1732756950000|2024-11-28 01:22:30|48.42|48.2|48.38|48.16|48.42|48.2|48.38|48.16|7
1732756960000|2024-11-28 01:22:40|48.4|48.18|48.36|48.14|48.4|48.18|48.35|48.13|5
1732756970000|2024-11-28 01:22:50|48.35|48.13|48.38|48.16|48.39|48.17|48.35|48.13|8
1732756980000|2024-11-28 01:23:00|48.36|48.14|48.34|48.12|48.36|48.14|48.34|48.12|5
1732756990000|2024-11-28 01:23:10|48.35|48.13|48.33|48.11|48.35|48.13|48.31|48.09|7
1732757000000|2024-11-28 01:23:20|48.32|48.1|48.33|48.11|48.34|48.12|48.32|48.1|4
1732757010000|2024-11-28 01:23:30|48.34|48.12|48.31|48.09|48.34|48.12|48.31|48.09|3
1732757020000|2024-11-28 01:23:40|48.29|48.07|48.29|48.07|48.3|48.08|48.29|48.07|3
1732757030000|2024-11-28 01:23:50|48.3|48.08|48.32|48.1|48.32|48.1|48.3|48.08|4
1732757040000|2024-11-28 01:24:00|48.34|48.12|48.29|48.07|48.34|48.12|48.29|48.07|5
1732757070000|2024-11-28 01:24:30|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1732757080000|2024-11-28 01:24:40|48.26|48.04|48.26|48.04|48.27|48.05|48.26|48.04|3
1732757090000|2024-11-28 01:24:50|48.25|48.03|48.22|48|48.26|48.04|48.2|47.98|14
1732757100000|2024-11-28 01:25:00|48.2|47.98|48.14|47.92|48.2|47.98|48.14|47.92|15
1732757130000|2024-11-28 01:25:30|48.13|47.91|48.05|47.83|48.13|47.91|48.05|47.83|3
1732757140000|2024-11-28 01:25:40|48.06|47.84|48.06|47.84|48.06|47.84|48.05|47.83|3
1732757150000|2024-11-28 01:25:50|48.07|47.85|48.1|47.88|48.1|47.88|48.07|47.85|3
1732757160000|2024-11-28 01:26:00|48.11|47.89|48.1|47.88|48.12|47.9|48.1|47.88|4
1732757170000|2024-11-28 01:26:10|48.09|47.87|48.1|47.88|48.12|47.9|48.09|47.87|6
1732757180000|2024-11-28 01:26:20|48.11|47.89|48.1|47.88|48.14|47.92|48.1|47.88|9
1732757190000|2024-11-28 01:26:30|48.12|47.9|48.1|47.88|48.12|47.9|48.1|47.88|5
1732757200000|2024-11-28 01:26:40|48.09|47.87|48.09|47.87|48.09|47.87|48.08|47.86|3
1732757210000|2024-11-28 01:26:50|48.08|47.86|48.11|47.89|48.13|47.91|48.08|47.86|8
1732757220000|2024-11-28 01:27:00|48.12|47.9|48.14|47.92|48.15|47.93|48.12|47.9|5
1732757230000|2024-11-28 01:27:10|48.15|47.93|48.2|47.98|48.22|48|48.15|47.93|8
1732757240000|2024-11-28 01:27:20|48.19|47.97|48.16|47.94|48.19|47.97|48.16|47.94|4
1732757250000|2024-11-28 01:27:30|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732757260000|2024-11-28 01:27:40|48.1|47.88|48.12|47.9|48.12|47.9|48.1|47.88|3
1732757270000|2024-11-28 01:27:50|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1732757280000|2024-11-28 01:28:00|48.11|47.89|48.07|47.85|48.11|47.89|48.07|47.85|5
1732757290000|2024-11-28 01:28:10|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|2
1732757310000|2024-11-28 01:28:30|48.05|47.83|47.99|47.77|48.05|47.83|47.99|47.77|5
1732757320000|2024-11-28 01:28:40|47.97|47.75|48.02|47.8|48.02|47.8|47.97|47.75|4
1732757330000|2024-11-28 01:28:50|48.03|47.81|48.05|47.83|48.06|47.84|48.03|47.81|9
1732757340000|2024-11-28 01:29:00|48.04|47.82|48.06|47.84|48.08|47.86|48.04|47.82|11
1732757350000|2024-11-28 01:29:10|48.07|47.85|48.41|48.19|48.41|48.19|48.07|47.85|9
1732757360000|2024-11-28 01:29:20|48.43|48.21|48.46|48.24|48.49|48.27|48.43|48.21|9
1732757370000|2024-11-28 01:29:30|48.44|48.22|48.43|48.21|48.45|48.23|48.41|48.19|11
1732757380000|2024-11-28 01:29:40|48.42|48.2|48.46|48.24|48.46|48.24|48.42|48.2|5
1732757390000|2024-11-28 01:29:50|48.45|48.23|48.43|48.21|48.45|48.23|48.43|48.21|2
1732757400000|2024-11-28 01:30:00|48.4|48.18|48.26|48.04|48.4|48.18|48.26|48.04|12
1732757410000|2024-11-28 01:30:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1732757430000|2024-11-28 01:30:30|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732757450000|2024-11-28 01:30:50|48.25|48.03|48.23|48.01|48.25|48.03|48.23|48.01|4
1732757460000|2024-11-28 01:31:00|48.25|48.03|48.31|48.09|48.34|48.12|48.25|48.03|6
1732757470000|2024-11-28 01:31:10|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|2
1732757480000|2024-11-28 01:31:20|48.28|48.06|48.25|48.03|48.28|48.06|48.25|48.03|6
1732757490000|2024-11-28 01:31:30|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732757500000|2024-11-28 01:31:40|48.26|48.04|48.28|48.06|48.28|48.06|48.26|48.04|7
1732757510000|2024-11-28 01:31:50|48.27|48.05|48.29|48.07|48.29|48.07|48.26|48.04|7
1732757520000|2024-11-28 01:32:00|48.3|48.08|48.41|48.19|48.41|48.19|48.3|48.08|11
1732757530000|2024-11-28 01:32:10|48.39|48.17|48.35|48.13|48.4|48.18|48.35|48.13|5
1732757540000|2024-11-28 01:32:20|48.34|48.12|48.26|48.04|48.34|48.12|48.25|48.03|10
1732757550000|2024-11-28 01:32:30|48.28|48.06|48.37|48.15|48.38|48.16|48.28|48.06|10
1732757560000|2024-11-28 01:32:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732757570000|2024-11-28 01:32:50|48.39|48.17|48.4|48.18|48.4|48.18|48.39|48.17|2
1732757580000|2024-11-28 01:33:00|48.39|48.17|48.41|48.19|48.41|48.19|48.39|48.17|3
1732757590000|2024-11-28 01:33:10|48.44|48.22|48.47|48.25|48.48|48.26|48.44|48.22|8
1732757600000|2024-11-28 01:33:20|48.48|48.26|48.45|48.23|48.48|48.26|48.45|48.23|6
1732757610000|2024-11-28 01:33:30|48.44|48.22|48.41|48.19|48.44|48.22|48.4|48.18|13
1732757620000|2024-11-28 01:33:40|48.4|48.18|48.45|48.23|48.46|48.24|48.4|48.18|7
1732757630000|2024-11-28 01:33:50|48.44|48.22|48.45|48.23|48.45|48.23|48.43|48.21|4
1732757640000|2024-11-28 01:34:00|48.46|48.24|48.55|48.33|48.55|48.33|48.46|48.24|8
1732757650000|2024-11-28 01:34:10|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1732757660000|2024-11-28 01:34:20|48.53|48.31|48.57|48.35|48.57|48.35|48.53|48.31|4
1732757670000|2024-11-28 01:34:30|48.58|48.36|48.6|48.38|48.6|48.38|48.58|48.36|3
1732757680000|2024-11-28 01:34:40|48.61|48.39|48.6|48.38|48.62|48.4|48.6|48.38|4
1732757690000|2024-11-28 01:34:50|48.61|48.39|48.61|48.39|48.61|48.39|48.6|48.38|3
1732757700000|2024-11-28 01:35:00|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1732757710000|2024-11-28 01:35:10|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|4
1732757720000|2024-11-28 01:35:20|48.63|48.41|48.61|48.39|48.63|48.41|48.61|48.39|3
1732757730000|2024-11-28 01:35:30|48.6|48.38|48.59|48.37|48.61|48.39|48.58|48.36|7
1732757740000|2024-11-28 01:35:40|48.6|48.38|48.52|48.3|48.6|48.38|48.51|48.29|10
1732757750000|2024-11-28 01:35:50|48.53|48.31|48.52|48.3|48.54|48.32|48.51|48.29|8
1732757760000|2024-11-28 01:36:00|48.53|48.31|48.61|48.39|48.61|48.39|48.53|48.31|4
1732757780000|2024-11-28 01:36:20|48.58|48.36|48.6|48.38|48.6|48.38|48.56|48.34|7
1732757790000|2024-11-28 01:36:30|48.59|48.37|48.62|48.4|48.62|48.4|48.58|48.36|6
1732757800000|2024-11-28 01:36:40|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|4
1732757810000|2024-11-28 01:36:50|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1732757820000|2024-11-28 01:37:00|48.64|48.42|48.71|48.49|48.71|48.49|48.64|48.42|10
1732757830000|2024-11-28 01:37:10|48.73|48.51|48.82|48.6|48.82|48.6|48.73|48.51|8
1732757840000|2024-11-28 01:37:20|48.85|48.63|48.75|48.53|48.85|48.63|48.75|48.53|7
1732757850000|2024-11-28 01:37:30|48.77|48.55|48.81|48.59|48.81|48.59|48.77|48.55|4
1732757860000|2024-11-28 01:37:40|48.8|48.58|48.74|48.52|48.8|48.58|48.74|48.52|5
1732757870000|2024-11-28 01:37:50|48.73|48.51|48.68|48.46|48.73|48.51|48.66|48.44|8
1732757880000|2024-11-28 01:38:00|48.7|48.48|48.71|48.49|48.71|48.49|48.68|48.46|4
1732757890000|2024-11-28 01:38:10|48.74|48.52|48.78|48.56|48.78|48.56|48.71|48.49|8
1732757900000|2024-11-28 01:38:20|48.79|48.57|48.82|48.6|48.82|48.6|48.79|48.57|5
1732757910000|2024-11-28 01:38:30|48.84|48.62|48.91|48.69|48.94|48.72|48.84|48.62|12
1732757920000|2024-11-28 01:38:40|48.89|48.67|48.87|48.65|48.89|48.67|48.82|48.6|10
1732757930000|2024-11-28 01:38:50|48.91|48.69|48.93|48.71|48.93|48.71|48.89|48.67|7
1732757940000|2024-11-28 01:39:00|48.94|48.72|48.98|48.76|48.99|48.77|48.94|48.72|11
1732757950000|2024-11-28 01:39:10|49.11|48.89|49.17|48.95|49.19|48.97|49.11|48.89|10
1732757960000|2024-11-28 01:39:20|49.18|48.96|49.26|49.04|49.26|49.04|49.18|48.96|8
1732757970000|2024-11-28 01:39:30|49.27|49.05|49.8|49.58|49.84|49.62|49.27|49.05|15
1732757980000|2024-11-28 01:39:40|49.77|49.55|50.07|49.85|50.16|49.94|49.77|49.55|18
1732757990000|2024-11-28 01:39:50|50.06|49.84|49.96|49.74|50.16|49.94|49.96|49.74|20
1732758000000|2024-11-28 01:40:00|49.93|49.71|50.07|49.85|50.12|49.9|49.87|49.65|22
1732758010000|2024-11-28 01:40:10|50.09|49.87|50.17|49.95|50.2|49.98|50.04|49.82|22
1732758020000|2024-11-28 01:40:20|50.19|49.97|50.18|49.96|50.2|49.98|50.14|49.92|9
1732758030000|2024-11-28 01:40:30|50.14|49.92|50.15|49.93|50.19|49.97|50.12|49.9|13
1732758040000|2024-11-28 01:40:40|50.18|49.96|50.1|49.88|50.19|49.97|50.1|49.88|12
1732758050000|2024-11-28 01:40:50|50.08|49.86|50.09|49.87|50.1|49.88|50.01|49.79|12
1732758060000|2024-11-28 01:41:00|50.1|49.88|50.15|49.93|50.16|49.94|49.88|49.66|20
1732758070000|2024-11-28 01:41:10|50.14|49.92|50.09|49.87|50.14|49.92|50.07|49.85|12
1732758080000|2024-11-28 01:41:20|50.1|49.88|50.15|49.93|50.16|49.94|50.1|49.88|5
1732758090000|2024-11-28 01:41:30|50.16|49.94|50.22|50|50.22|50|50.16|49.94|4
1732758100000|2024-11-28 01:41:40|50.21|49.99|50.25|50.03|50.25|50.03|50.21|49.99|2
1732758110000|2024-11-28 01:41:50|50.22|50|50.27|50.05|50.28|50.06|50.2|49.98|10
1732758120000|2024-11-28 01:42:00|50.23|50.01|50.06|49.84|50.23|50.01|50.05|49.83|15
1732758130000|2024-11-28 01:42:10|50.07|49.85|50|49.78|50.1|49.88|49.94|49.72|22
1732758140000|2024-11-28 01:42:20|50.03|49.81|49.98|49.76|50.07|49.85|49.9|49.68|19
1732758150000|2024-11-28 01:42:30|49.97|49.75|49.79|49.57|49.97|49.75|49.79|49.57|9
1732758160000|2024-11-28 01:42:40|49.78|49.56|49.71|49.49|49.79|49.57|49.71|49.49|7
1732758170000|2024-11-28 01:42:50|49.7|49.48|49.68|49.46|49.71|49.49|49.68|49.46|7
1732758180000|2024-11-28 01:43:00|49.7|49.48|49.71|49.49|49.71|49.49|49.65|49.43|9
1732758190000|2024-11-28 01:43:10|49.68|49.46|49.71|49.49|49.71|49.49|49.68|49.46|4
1732758200000|2024-11-28 01:43:20|49.81|49.59|49.91|49.69|49.91|49.69|49.78|49.56|9
1732758210000|2024-11-28 01:43:30|49.92|49.7|49.95|49.73|49.95|49.73|49.9|49.68|8
1732758220000|2024-11-28 01:43:40|49.97|49.75|49.93|49.71|50.04|49.82|49.93|49.71|11
1732758230000|2024-11-28 01:43:50|49.94|49.72|50.05|49.83|50.05|49.83|49.94|49.72|6
1732758240000|2024-11-28 01:44:00|50.04|49.82|49.95|49.73|50.04|49.82|49.93|49.71|7
1732758250000|2024-11-28 01:44:10|49.92|49.7|49.75|49.53|49.95|49.73|49.74|49.52|16
1732758260000|2024-11-28 01:44:20|49.76|49.54|49.62|49.4|49.76|49.54|49.61|49.39|19
1732758270000|2024-11-28 01:44:30|49.61|49.39|49.59|49.37|49.61|49.39|49.59|49.37|5
1732758280000|2024-11-28 01:44:40|49.58|49.36|49.55|49.33|49.58|49.36|49.54|49.32|7
1732758290000|2024-11-28 01:44:50|49.5|49.28|49.39|49.17|49.52|49.3|49.39|49.17|14
1732758300000|2024-11-28 01:45:00|49.4|49.18|49.4|49.18|49.4|49.18|49.38|49.16|6
1732758310000|2024-11-28 01:45:10|49.44|49.22|49.59|49.37|49.6|49.38|49.44|49.22|10
1732758320000|2024-11-28 01:45:20|49.54|49.32|49.52|49.3|49.61|49.39|49.51|49.29|14
1732758330000|2024-11-28 01:45:30|49.53|49.31|49.48|49.26|49.57|49.35|49.48|49.26|13
1732758340000|2024-11-28 01:45:40|49.49|49.27|49.48|49.26|49.51|49.29|49.48|49.26|5
1732758350000|2024-11-28 01:45:50|49.49|49.27|49.55|49.33|49.55|49.33|49.49|49.27|6
1732758360000|2024-11-28 01:46:00|49.53|49.31|49.54|49.32|49.56|49.34|49.53|49.31|8
1732758370000|2024-11-28 01:46:10|49.53|49.31|49.42|49.2|49.53|49.31|49.42|49.2|6
1732758380000|2024-11-28 01:46:20|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1732758390000|2024-11-28 01:46:30|49.48|49.26|49.49|49.27|49.5|49.28|49.48|49.26|3
1732758400000|2024-11-28 01:46:40|49.5|49.28|49.47|49.25|49.5|49.28|49.47|49.25|4
1732758410000|2024-11-28 01:46:50|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1732758420000|2024-11-28 01:47:00|49.48|49.26|49.4|49.18|49.48|49.26|49.39|49.17|5
1732758430000|2024-11-28 01:47:10|49.39|49.17|49.38|49.16|49.41|49.19|49.38|49.16|7
1732758440000|2024-11-28 01:47:20|49.36|49.14|49.31|49.09|49.38|49.16|49.28|49.06|16
1732758450000|2024-11-28 01:47:30|49.28|49.06|49.16|48.94|49.31|49.09|49.16|48.94|11
1732758460000|2024-11-28 01:47:40|49.14|48.92|49.15|48.93|49.19|48.97|49.1|48.88|14
1732758470000|2024-11-28 01:47:50|49.16|48.94|49.19|48.97|49.19|48.97|49.16|48.94|12
1732758480000|2024-11-28 01:48:00|49.2|48.98|49.13|48.91|49.2|48.98|49.11|48.89|11
1732758490000|2024-11-28 01:48:10|49.14|48.92|49.12|48.9|49.17|48.95|49.12|48.9|7
1732758500000|2024-11-28 01:48:20|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1732758510000|2024-11-28 01:48:30|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|3
1732758520000|2024-11-28 01:48:40|49.21|48.99|49.29|49.07|49.29|49.07|49.21|48.99|8
1732758530000|2024-11-28 01:48:50|49.28|49.06|49.27|49.05|49.3|49.08|49.27|49.05|7
1732758540000|2024-11-28 01:49:00|49.28|49.06|49.28|49.06|49.31|49.09|49.23|49.01|15
1732758550000|2024-11-28 01:49:10|49.26|49.04|49.24|49.02|49.28|49.06|49.24|49.02|10
1732758560000|2024-11-28 01:49:20|49.25|49.03|49.23|49.01|49.25|49.03|49.21|48.99|8
1732758570000|2024-11-28 01:49:30|49.22|49|49.25|49.03|49.29|49.07|49.22|49|7
1732758580000|2024-11-28 01:49:40|49.26|49.04|49.29|49.07|49.31|49.09|49.25|49.03|9
1732758590000|2024-11-28 01:49:50|49.28|49.06|49.22|49|49.28|49.06|49.22|49|4
1732758600000|2024-11-28 01:50:00|49.21|48.99|49.19|48.97|49.21|48.99|49.09|48.87|11
1732758610000|2024-11-28 01:50:10|49.17|48.95|49.27|49.05|49.27|49.05|49.17|48.95|7
1732758620000|2024-11-28 01:50:20|49.26|49.04|49.24|49.02|49.26|49.04|49.2|48.98|11
1732758630000|2024-11-28 01:50:30|49.26|49.04|49.23|49.01|49.26|49.04|49.23|49.01|3
1732758640000|2024-11-28 01:50:40|49.22|49|49.21|48.99|49.22|49|49.21|48.99|4
1732758650000|2024-11-28 01:50:50|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|3
1732758660000|2024-11-28 01:51:00|49.14|48.92|49.09|48.87|49.14|48.92|49.07|48.85|7
1732758670000|2024-11-28 01:51:10|49.08|48.86|49.09|48.87|49.09|48.87|49.06|48.84|5
1732758680000|2024-11-28 01:51:20|49.1|48.88|49.12|48.9|49.14|48.92|49.1|48.88|4
1732758690000|2024-11-28 01:51:30|49.11|48.89|49.07|48.85|49.11|48.89|49.07|48.85|5
1732758700000|2024-11-28 01:51:40|49.08|48.86|49.1|48.88|49.1|48.88|49.08|48.86|2
1732758710000|2024-11-28 01:51:50|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1732758720000|2024-11-28 01:52:00|49.16|48.94|49.19|48.97|49.19|48.97|49.16|48.94|2
1732758730000|2024-11-28 01:52:10|49.16|48.94|49.23|49.01|49.23|49.01|49.16|48.94|3
1732758740000|2024-11-28 01:52:20|49.25|49.03|49.3|49.08|49.3|49.08|49.25|49.03|6
1732758750000|2024-11-28 01:52:30|49.31|49.09|49.28|49.06|49.32|49.1|49.28|49.06|6
1732758760000|2024-11-28 01:52:40|49.29|49.07|49.31|49.09|49.31|49.09|49.29|49.07|2
1732758770000|2024-11-28 01:52:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732758780000|2024-11-28 01:53:00|49.28|49.06|49.25|49.03|49.28|49.06|49.25|49.03|3
1732758790000|2024-11-28 01:53:10|49.22|49|49.22|49|49.25|49.03|49.22|49|3
1732758800000|2024-11-28 01:53:20|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1732758820000|2024-11-28 01:53:40|49.2|48.98|49.25|49.03|49.25|49.03|49.2|48.98|4
1732758830000|2024-11-28 01:53:50|49.26|49.04|49.29|49.07|49.29|49.07|49.26|49.04|3
1732758840000|2024-11-28 01:54:00|49.31|49.09|49.36|49.14|49.37|49.15|49.29|49.07|12
1732758850000|2024-11-28 01:54:10|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1732758860000|2024-11-28 01:54:20|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1732758870000|2024-11-28 01:54:30|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1732758880000|2024-11-28 01:54:40|49.4|49.18|49.4|49.18|49.43|49.21|49.38|49.16|6
1732758890000|2024-11-28 01:54:50|49.41|49.19|49.45|49.23|49.45|49.23|49.41|49.19|5
1732758900000|2024-11-28 01:55:00|49.55|49.33|49.64|49.42|49.64|49.42|49.55|49.33|9
1732758910000|2024-11-28 01:55:10|49.65|49.43|49.65|49.43|49.72|49.5|49.65|49.43|7
1732758920000|2024-11-28 01:55:20|49.7|49.48|49.75|49.53|49.75|49.53|49.64|49.42|7
1732758930000|2024-11-28 01:55:30|49.73|49.51|49.78|49.56|49.78|49.56|49.73|49.51|4
1732758940000|2024-11-28 01:55:40|49.79|49.57|49.84|49.62|49.84|49.62|49.79|49.57|7
1732758950000|2024-11-28 01:55:50|49.85|49.63|49.92|49.7|49.92|49.7|49.85|49.63|4
1732758960000|2024-11-28 01:56:00|49.91|49.69|49.82|49.6|49.91|49.69|49.82|49.6|8
1732758970000|2024-11-28 01:56:10|49.81|49.59|49.65|49.43|49.81|49.59|49.65|49.43|13
1732758980000|2024-11-28 01:56:20|49.64|49.42|49.59|49.37|49.64|49.42|49.58|49.36|6
1732758990000|2024-11-28 01:56:30|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1732759000000|2024-11-28 01:56:40|49.58|49.36|49.57|49.35|49.58|49.36|49.54|49.32|6
1732759010000|2024-11-28 01:56:50|49.55|49.33|49.52|49.3|49.55|49.33|49.52|49.3|4
1732759030000|2024-11-28 01:57:10|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1732759040000|2024-11-28 01:57:20|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1732759050000|2024-11-28 01:57:30|49.47|49.25|49.41|49.19|49.47|49.25|49.41|49.19|7
1732759080000|2024-11-28 01:58:00|49.42|49.2|49.41|49.19|49.43|49.21|49.41|49.19|4
1732759100000|2024-11-28 01:58:20|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1732759110000|2024-11-28 01:58:30|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1732759120000|2024-11-28 01:58:40|49.41|49.19|49.43|49.21|49.43|49.21|49.41|49.19|3
1732759130000|2024-11-28 01:58:50|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1732759140000|2024-11-28 01:59:00|49.44|49.22|49.41|49.19|49.44|49.22|49.41|49.19|4
1732759150000|2024-11-28 01:59:10|49.37|49.15|49.32|49.1|49.37|49.15|49.32|49.1|8
1732759160000|2024-11-28 01:59:20|49.31|49.09|49.31|49.09|49.32|49.1|49.31|49.09|5
1732759170000|2024-11-28 01:59:30|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1732759180000|2024-11-28 01:59:40|49.32|49.1|49.37|49.15|49.38|49.16|49.32|49.1|3
1732759190000|2024-11-28 01:59:50|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1732759200000|2024-11-28 02:00:00|49.34|49.12|49.38|49.16|49.38|49.16|49.34|49.12|5
1732759210000|2024-11-28 02:00:10|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1732759220000|2024-11-28 02:00:20|49.39|49.17|49.37|49.15|49.39|49.17|49.37|49.15|3
1732759230000|2024-11-28 02:00:30|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1732759250000|2024-11-28 02:00:50|49.32|49.1|49.36|49.14|49.36|49.14|49.32|49.1|5
1732759260000|2024-11-28 02:01:00|49.35|49.13|49.33|49.11|49.35|49.13|49.31|49.09|6
1732759270000|2024-11-28 02:01:10|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1732759280000|2024-11-28 02:01:20|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|3
1732759290000|2024-11-28 02:01:30|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1732759300000|2024-11-28 02:01:40|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1732759310000|2024-11-28 02:01:50|49.23|49.01|49.23|49.01|49.23|49.01|49.22|49|3
1732759320000|2024-11-28 02:02:00|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1732759330000|2024-11-28 02:02:10|49.25|49.03|49.28|49.06|49.28|49.06|49.23|49.01|6
1732759340000|2024-11-28 02:02:20|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|3
1732759350000|2024-11-28 02:02:30|49.26|49.04|49.23|49.01|49.26|49.04|49.23|49.01|3
1732759360000|2024-11-28 02:02:40|49.24|49.02|49.28|49.06|49.28|49.06|49.24|49.02|6
1732759370000|2024-11-28 02:02:50|49.27|49.05|49.28|49.06|49.28|49.06|49.27|49.05|2
1732759380000|2024-11-28 02:03:00|49.32|49.1|49.38|49.16|49.38|49.16|49.32|49.1|4
1732759390000|2024-11-28 02:03:10|49.36|49.14|49.34|49.12|49.38|49.16|49.34|49.12|4
1732759400000|2024-11-28 02:03:20|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|3
1732759410000|2024-11-28 02:03:30|49.34|49.12|49.35|49.13|49.35|49.13|49.33|49.11|4
1732759420000|2024-11-28 02:03:40|49.36|49.14|49.34|49.12|49.4|49.18|49.33|49.11|7
1732759430000|2024-11-28 02:03:50|49.36|49.14|49.32|49.1|49.36|49.14|49.32|49.1|4
1732759440000|2024-11-28 02:04:00|49.31|49.09|49.32|49.1|49.32|49.1|49.29|49.07|6
1732759450000|2024-11-28 02:04:10|49.31|49.09|49.33|49.11|49.34|49.12|49.31|49.09|5
1732759460000|2024-11-28 02:04:20|49.28|49.06|49.23|49.01|49.28|49.06|49.2|48.98|8
1732759470000|2024-11-28 02:04:30|49.24|49.02|49.16|48.94|49.24|49.02|49.16|48.94|9
1732759480000|2024-11-28 02:04:40|49.13|48.91|49.12|48.9|49.13|48.91|49.09|48.87|5
1732759490000|2024-11-28 02:04:50|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1732759500000|2024-11-28 02:05:00|49.07|48.85|49.04|48.82|49.07|48.85|49|48.78|6
1732759510000|2024-11-28 02:05:10|49.05|48.83|49.12|48.9|49.12|48.9|49.05|48.83|5
1732759520000|2024-11-28 02:05:20|49.11|48.89|49.16|48.94|49.16|48.94|49.1|48.88|13
1732759530000|2024-11-28 02:05:30|49.13|48.91|49.18|48.96|49.18|48.96|49.13|48.91|7
1732759540000|2024-11-28 02:05:40|49.16|48.94|49.21|48.99|49.21|48.99|49.13|48.91|10
1732759550000|2024-11-28 02:05:50|49.18|48.96|49.18|48.96|49.18|48.96|49.17|48.95|7
1732759560000|2024-11-28 02:06:00|49.17|48.95|49.09|48.87|49.17|48.95|49.09|48.87|9
1732759570000|2024-11-28 02:06:10|49.08|48.86|49.1|48.88|49.1|48.88|49.08|48.86|4
1732759580000|2024-11-28 02:06:20|49.09|48.87|49.08|48.86|49.12|48.9|49.07|48.85|5
1732759590000|2024-11-28 02:06:30|49.07|48.85|49.09|48.87|49.09|48.87|49.07|48.85|5
1732759610000|2024-11-28 02:06:50|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1732759620000|2024-11-28 02:07:00|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|3
1732759630000|2024-11-28 02:07:10|49.05|48.83|49.08|48.86|49.08|48.86|49.04|48.82|8
1732759640000|2024-11-28 02:07:20|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1732759650000|2024-11-28 02:07:30|49.04|48.82|49.02|48.8|49.04|48.82|49.02|48.8|2
1732759670000|2024-11-28 02:07:50|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732759680000|2024-11-28 02:08:00|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1732759690000|2024-11-28 02:08:10|48.95|48.73|48.96|48.74|48.98|48.76|48.95|48.73|8
1732759700000|2024-11-28 02:08:20|48.97|48.75|48.95|48.73|48.97|48.75|48.95|48.73|5
1732759710000|2024-11-28 02:08:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732759720000|2024-11-28 02:08:40|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1732759730000|2024-11-28 02:08:50|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1732759740000|2024-11-28 02:09:00|48.85|48.63|48.78|48.56|48.85|48.63|48.78|48.56|7
1732759770000|2024-11-28 02:09:30|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1732759780000|2024-11-28 02:09:40|48.78|48.56|48.77|48.55|48.8|48.58|48.77|48.55|7
1732759790000|2024-11-28 02:09:50|48.78|48.56|48.76|48.54|48.78|48.56|48.76|48.54|7
1732759800000|2024-11-28 02:10:00|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1732759810000|2024-11-28 02:10:10|48.79|48.57|48.84|48.62|48.85|48.63|48.79|48.57|4
1732759820000|2024-11-28 02:10:20|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1732759830000|2024-11-28 02:10:30|48.88|48.66|48.86|48.64|48.88|48.66|48.86|48.64|4
1732759840000|2024-11-28 02:10:40|48.87|48.65|48.92|48.7|48.92|48.7|48.87|48.65|3
1732759850000|2024-11-28 02:10:50|48.93|48.71|48.96|48.74|48.96|48.74|48.93|48.71|5
1732759860000|2024-11-28 02:11:00|48.97|48.75|49.05|48.83|49.05|48.83|48.96|48.74|9
1732759870000|2024-11-28 02:11:10|49.04|48.82|49.05|48.83|49.05|48.83|49.01|48.79|6
1732759880000|2024-11-28 02:11:20|49.06|48.84|49.08|48.86|49.08|48.86|49.06|48.84|3
1732759890000|2024-11-28 02:11:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1732759910000|2024-11-28 02:11:50|49.07|48.85|49.07|48.85|49.08|48.86|49.07|48.85|5
1732759920000|2024-11-28 02:12:00|49.11|48.89|49.1|48.88|49.13|48.91|49.1|48.88|6
1732759930000|2024-11-28 02:12:10|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|4
1732759940000|2024-11-28 02:12:20|49.11|48.89|49.19|48.97|49.19|48.97|49.11|48.89|5
1732759950000|2024-11-28 02:12:30|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|4
1732759960000|2024-11-28 02:12:40|49.22|49|49.26|49.04|49.26|49.04|49.22|49|3
1732759970000|2024-11-28 02:12:50|49.27|49.05|49.29|49.07|49.29|49.07|49.27|49.05|3
1732759980000|2024-11-28 02:13:00|49.32|49.1|49.35|49.13|49.35|49.13|49.32|49.1|4
1732759990000|2024-11-28 02:13:10|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1732760000000|2024-11-28 02:13:20|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1732760010000|2024-11-28 02:13:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1732760020000|2024-11-28 02:13:40|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1732760030000|2024-11-28 02:13:50|49.31|49.09|49.21|48.99|49.31|49.09|49.21|48.99|6
1732760040000|2024-11-28 02:14:00|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1732760050000|2024-11-28 02:14:10|49.21|48.99|49.14|48.92|49.21|48.99|49.14|48.92|5
1732760060000|2024-11-28 02:14:20|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1732760090000|2024-11-28 02:14:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1732760100000|2024-11-28 02:15:00|49.16|48.94|49.2|48.98|49.2|48.98|49.14|48.92|4
1732760110000|2024-11-28 02:15:10|49.21|48.99|49.14|48.92|49.22|49|49.14|48.92|11
1732760120000|2024-11-28 02:15:20|49.13|48.91|49.14|48.92|49.14|48.92|49.11|48.89|4
1732760130000|2024-11-28 02:15:30|49.12|48.9|49.13|48.91|49.13|48.91|49.11|48.89|6
1732760140000|2024-11-28 02:15:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1732760150000|2024-11-28 02:15:50|49.16|48.94|49.1|48.88|49.16|48.94|49.1|48.88|9
1732760160000|2024-11-28 02:16:00|49.09|48.87|49.11|48.89|49.11|48.89|49.09|48.87|4
1732760170000|2024-11-28 02:16:10|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1732760180000|2024-11-28 02:16:20|49.13|48.91|49.14|48.92|49.19|48.97|49.13|48.91|8
1732760190000|2024-11-28 02:16:30|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|5
1732760200000|2024-11-28 02:16:40|49.2|48.98|49.21|48.99|49.21|48.99|49.18|48.96|3
1732760210000|2024-11-28 02:16:50|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|2
1732760220000|2024-11-28 02:17:00|49.2|48.98|49.23|49.01|49.23|49.01|49.2|48.98|2
1732760240000|2024-11-28 02:17:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1732760250000|2024-11-28 02:17:30|49.25|49.03|49.31|49.09|49.31|49.09|49.25|49.03|5
1732760260000|2024-11-28 02:17:40|49.3|49.08|49.25|49.03|49.3|49.08|49.25|49.03|9
1732760270000|2024-11-28 02:17:50|49.24|49.02|49.25|49.03|49.25|49.03|49.23|49.01|5
1732760280000|2024-11-28 02:18:00|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732760330000|2024-11-28 02:18:50|49.19|48.97|49.06|48.84|49.19|48.97|49.06|48.84|9
1732760340000|2024-11-28 02:19:00|49.05|48.83|49.04|48.82|49.05|48.83|49.03|48.81|4
1732760350000|2024-11-28 02:19:10|49.03|48.81|49|48.78|49.03|48.81|49|48.78|4
1732760360000|2024-11-28 02:19:20|48.99|48.77|48.93|48.71|48.99|48.77|48.92|48.7|6
1732760370000|2024-11-28 02:19:30|48.95|48.73|48.96|48.74|48.97|48.75|48.95|48.73|3
1732760380000|2024-11-28 02:19:40|48.95|48.73|48.94|48.72|48.95|48.73|48.92|48.7|4
1732760390000|2024-11-28 02:19:50|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1732760400000|2024-11-28 02:20:00|49|48.78|49.05|48.83|49.05|48.83|49|48.78|5
1732760410000|2024-11-28 02:20:10|49.06|48.84|49.11|48.89|49.12|48.9|49.06|48.84|6
1732760420000|2024-11-28 02:20:20|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1732760440000|2024-11-28 02:20:40|49.1|48.88|49.12|48.9|49.12|48.9|49.09|48.87|4
1732760450000|2024-11-28 02:20:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1732760460000|2024-11-28 02:21:00|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1732760470000|2024-11-28 02:21:10|49.17|48.95|49.25|49.03|49.25|49.03|49.17|48.95|8
1732760480000|2024-11-28 02:21:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732760490000|2024-11-28 02:21:30|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1732760500000|2024-11-28 02:21:40|49.22|49|49.18|48.96|49.22|49|49.18|48.96|6
1732760510000|2024-11-28 02:21:50|49.17|48.95|49.19|48.97|49.19|48.97|49.16|48.94|3
1732760520000|2024-11-28 02:22:00|49.2|48.98|49.2|48.98|49.21|48.99|49.2|48.98|3
1732760530000|2024-11-28 02:22:10|49.19|48.97|49.16|48.94|49.19|48.97|49.14|48.92|6
1732760540000|2024-11-28 02:22:20|49.17|48.95|49.18|48.96|49.2|48.98|49.17|48.95|4
1732760550000|2024-11-28 02:22:30|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1732760560000|2024-11-28 02:22:40|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1732760570000|2024-11-28 02:22:50|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1732760580000|2024-11-28 02:23:00|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1732760590000|2024-11-28 02:23:10|49.12|48.9|49.1|48.88|49.12|48.9|49.07|48.85|6
1732760600000|2024-11-28 02:23:20|49.11|48.89|49.12|48.9|49.13|48.91|49.11|48.89|3
1732760610000|2024-11-28 02:23:30|49.14|48.92|49.21|48.99|49.21|48.99|49.14|48.92|4
1732760620000|2024-11-28 02:23:40|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1732760630000|2024-11-28 02:23:50|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732760640000|2024-11-28 02:24:00|49.24|49.02|49.23|49.01|49.24|49.02|49.22|49|4
1732760650000|2024-11-28 02:24:10|49.22|49|49.22|49|49.23|49.01|49.22|49|3
1732760660000|2024-11-28 02:24:20|49.17|48.95|49.11|48.89|49.17|48.95|49.11|48.89|4
1732760670000|2024-11-28 02:24:30|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1732760680000|2024-11-28 02:24:40|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|2
1732760690000|2024-11-28 02:24:50|49.12|48.9|49.1|48.88|49.12|48.9|49.1|48.88|5
1732760700000|2024-11-28 02:25:00|49.11|48.89|49.08|48.86|49.11|48.89|49.08|48.86|4
1732760710000|2024-11-28 02:25:10|49.03|48.81|48.96|48.74|49.03|48.81|48.96|48.74|5
1732760720000|2024-11-28 02:25:20|48.95|48.73|48.93|48.71|48.96|48.74|48.92|48.7|6
1732760730000|2024-11-28 02:25:30|48.94|48.72|48.96|48.74|48.97|48.75|48.94|48.72|5
1732760740000|2024-11-28 02:25:40|48.95|48.73|48.97|48.75|48.97|48.75|48.95|48.73|5
1732760750000|2024-11-28 02:25:50|48.96|48.74|49.02|48.8|49.03|48.81|48.95|48.73|9
1732760760000|2024-11-28 02:26:00|49.01|48.79|49|48.78|49.02|48.8|48.97|48.75|14
1732760770000|2024-11-28 02:26:10|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1732760780000|2024-11-28 02:26:20|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|3
1732760800000|2024-11-28 02:26:40|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1732760820000|2024-11-28 02:27:00|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1732760830000|2024-11-28 02:27:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1732760840000|2024-11-28 02:27:20|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732760850000|2024-11-28 02:27:30|49|48.78|49|48.78|49|48.78|49|48.78|1
1732760860000|2024-11-28 02:27:40|48.99|48.77|48.97|48.75|49.01|48.79|48.97|48.75|4
1732760870000|2024-11-28 02:27:50|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1732760880000|2024-11-28 02:28:00|49.01|48.79|48.97|48.75|49.01|48.79|48.97|48.75|4
1732760890000|2024-11-28 02:28:10|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1732760900000|2024-11-28 02:28:20|49|48.78|49|48.78|49|48.78|49|48.78|1
1732760930000|2024-11-28 02:28:50|48.98|48.76|48.95|48.73|48.98|48.76|48.94|48.72|4
1732760940000|2024-11-28 02:29:00|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1732760950000|2024-11-28 02:29:10|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1732760960000|2024-11-28 02:29:20|48.98|48.76|49|48.78|49|48.78|48.98|48.76|2
1732760970000|2024-11-28 02:29:30|49.01|48.79|48.99|48.77|49.01|48.79|48.99|48.77|2
1732760980000|2024-11-28 02:29:40|48.98|48.76|48.95|48.73|48.98|48.76|48.95|48.73|4
1732760990000|2024-11-28 02:29:50|48.93|48.71|48.9|48.68|48.93|48.71|48.9|48.68|6
1732761020000|2024-11-28 02:30:20|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1732761030000|2024-11-28 02:30:30|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1732761040000|2024-11-28 02:30:40|48.9|48.68|48.88|48.66|48.9|48.68|48.88|48.66|2
1732761050000|2024-11-28 02:30:50|48.87|48.65|48.84|48.62|48.87|48.65|48.84|48.62|3
1732761060000|2024-11-28 02:31:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1732761070000|2024-11-28 02:31:10|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1732761080000|2024-11-28 02:31:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1732761090000|2024-11-28 02:31:30|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1732761110000|2024-11-28 02:31:50|48.81|48.59|48.76|48.54|48.82|48.6|48.76|48.54|5
1732761120000|2024-11-28 02:32:00|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1732761140000|2024-11-28 02:32:20|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|2
1732761150000|2024-11-28 02:32:30|48.83|48.61|48.85|48.63|48.85|48.63|48.83|48.61|3
1732761160000|2024-11-28 02:32:40|48.86|48.64|48.83|48.61|48.86|48.64|48.83|48.61|3
1732761180000|2024-11-28 02:33:00|48.82|48.6|48.82|48.6|48.83|48.61|48.81|48.59|4
1732761190000|2024-11-28 02:33:10|48.81|48.59|48.82|48.6|48.82|48.6|48.79|48.57|6
1732761200000|2024-11-28 02:33:20|48.81|48.59|48.75|48.53|48.81|48.59|48.75|48.53|5
1732761220000|2024-11-28 02:33:40|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1732761230000|2024-11-28 02:33:50|48.72|48.5|48.7|48.48|48.72|48.5|48.7|48.48|5
1732761240000|2024-11-28 02:34:00|48.67|48.45|48.61|48.39|48.67|48.45|48.61|48.39|5
1732761250000|2024-11-28 02:34:10|48.6|48.38|48.52|48.3|48.6|48.38|48.52|48.3|7
1732761260000|2024-11-28 02:34:20|48.53|48.31|48.54|48.32|48.54|48.32|48.5|48.28|9
1732761270000|2024-11-28 02:34:30|48.55|48.33|48.51|48.29|48.56|48.34|48.5|48.28|7
1732761280000|2024-11-28 02:34:40|48.53|48.31|48.55|48.33|48.56|48.34|48.53|48.31|7
1732761290000|2024-11-28 02:34:50|48.58|48.36|48.6|48.38|48.6|48.38|48.58|48.36|3
1732761300000|2024-11-28 02:35:00|48.61|48.39|48.63|48.41|48.63|48.41|48.6|48.38|6
1732761310000|2024-11-28 02:35:10|48.62|48.4|48.65|48.43|48.65|48.43|48.62|48.4|4
1732761320000|2024-11-28 02:35:20|48.66|48.44|48.74|48.52|48.75|48.53|48.66|48.44|8
1732761330000|2024-11-28 02:35:30|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1732761340000|2024-11-28 02:35:40|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1732761350000|2024-11-28 02:35:50|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1732761360000|2024-11-28 02:36:00|48.72|48.5|48.75|48.53|48.75|48.53|48.72|48.5|3
1732761370000|2024-11-28 02:36:10|48.76|48.54|48.77|48.55|48.79|48.57|48.76|48.54|5
1732761380000|2024-11-28 02:36:20|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1732761390000|2024-11-28 02:36:30|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1732761400000|2024-11-28 02:36:40|48.81|48.59|48.83|48.61|48.83|48.61|48.81|48.59|2
1732761410000|2024-11-28 02:36:50|48.85|48.63|48.85|48.63|48.86|48.64|48.85|48.63|3
1732761420000|2024-11-28 02:37:00|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1732761450000|2024-11-28 02:37:30|48.83|48.61|48.81|48.59|48.83|48.61|48.81|48.59|5
1732761460000|2024-11-28 02:37:40|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1732761470000|2024-11-28 02:37:50|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|2
1732761480000|2024-11-28 02:38:00|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|4
1732761490000|2024-11-28 02:38:10|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1732761500000|2024-11-28 02:38:20|48.8|48.58|48.84|48.62|48.84|48.62|48.8|48.58|4
1732761510000|2024-11-28 02:38:30|48.85|48.63|48.89|48.67|48.89|48.67|48.85|48.63|5
1732761520000|2024-11-28 02:38:40|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1732761530000|2024-11-28 02:38:50|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1732761540000|2024-11-28 02:39:00|48.86|48.64|48.83|48.61|48.86|48.64|48.83|48.61|2
1732761550000|2024-11-28 02:39:10|48.81|48.59|48.78|48.56|48.81|48.59|48.78|48.56|3
1732761560000|2024-11-28 02:39:20|48.77|48.55|48.79|48.57|48.79|48.57|48.77|48.55|3
1732761570000|2024-11-28 02:39:30|48.78|48.56|48.78|48.56|48.79|48.57|48.77|48.55|5
1732761580000|2024-11-28 02:39:40|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1732761590000|2024-11-28 02:39:50|48.79|48.57|48.77|48.55|48.79|48.57|48.77|48.55|3
1732761600000|2024-11-28 02:40:00|48.78|48.56|48.74|48.52|48.78|48.56|48.74|48.52|6
1732761610000|2024-11-28 02:40:10|48.75|48.53|48.71|48.49|48.75|48.53|48.71|48.49|4
1732761640000|2024-11-28 02:40:40|48.69|48.47|48.75|48.53|48.75|48.53|48.69|48.47|4
1732761650000|2024-11-28 02:40:50|48.76|48.54|48.76|48.54|48.77|48.55|48.76|48.54|3
1732761660000|2024-11-28 02:41:00|48.77|48.55|48.86|48.64|48.86|48.64|48.77|48.55|9
1732761670000|2024-11-28 02:41:10|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1732761680000|2024-11-28 02:41:20|48.81|48.59|48.76|48.54|48.81|48.59|48.76|48.54|6
1732761690000|2024-11-28 02:41:30|48.75|48.53|48.72|48.5|48.75|48.53|48.72|48.5|4
1732761700000|2024-11-28 02:41:40|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1732761710000|2024-11-28 02:41:50|48.66|48.44|48.63|48.41|48.66|48.44|48.63|48.41|3
1732761720000|2024-11-28 02:42:00|48.64|48.42|48.68|48.46|48.68|48.46|48.63|48.41|4
1732761730000|2024-11-28 02:42:10|48.69|48.47|48.74|48.52|48.74|48.52|48.69|48.47|5
1732761740000|2024-11-28 02:42:20|48.77|48.55|48.82|48.6|48.82|48.6|48.77|48.55|5
1732761750000|2024-11-28 02:42:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1732761770000|2024-11-28 02:42:50|48.8|48.58|48.77|48.55|48.8|48.58|48.76|48.54|5
1732761780000|2024-11-28 02:43:00|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1732761790000|2024-11-28 02:43:10|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1732761800000|2024-11-28 02:43:20|48.81|48.59|48.89|48.67|48.89|48.67|48.81|48.59|7
1732761810000|2024-11-28 02:43:30|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1732761820000|2024-11-28 02:43:40|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1732761830000|2024-11-28 02:43:50|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1732761840000|2024-11-28 02:44:00|48.95|48.73|48.92|48.7|48.95|48.73|48.92|48.7|3
1732761850000|2024-11-28 02:44:10|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732761860000|2024-11-28 02:44:20|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1732761870000|2024-11-28 02:44:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732761880000|2024-11-28 02:44:40|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1732761890000|2024-11-28 02:44:50|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1732761900000|2024-11-28 02:45:00|48.91|48.69|48.89|48.67|48.91|48.69|48.89|48.67|2
1732761910000|2024-11-28 02:45:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1732761920000|2024-11-28 02:45:20|48.84|48.62|48.81|48.59|48.84|48.62|48.81|48.59|4
1732761930000|2024-11-28 02:45:30|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1732761940000|2024-11-28 02:45:40|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1732761950000|2024-11-28 02:45:50|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1732761960000|2024-11-28 02:46:00|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1732761980000|2024-11-28 02:46:20|48.79|48.57|48.85|48.63|48.85|48.63|48.79|48.57|3
1732761990000|2024-11-28 02:46:30|48.82|48.6|48.8|48.58|48.82|48.6|48.8|48.58|3
1732762000000|2024-11-28 02:46:40|48.79|48.57|48.7|48.48|48.79|48.57|48.7|48.48|8
1732762010000|2024-11-28 02:46:50|48.71|48.49|48.73|48.51|48.73|48.51|48.71|48.49|2
1732762020000|2024-11-28 02:47:00|48.72|48.5|48.7|48.48|48.72|48.5|48.7|48.48|2
1732762030000|2024-11-28 02:47:10|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1732762040000|2024-11-28 02:47:20|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1732762050000|2024-11-28 02:47:30|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1732762060000|2024-11-28 02:47:40|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1732762070000|2024-11-28 02:47:50|48.69|48.47|48.73|48.51|48.74|48.52|48.69|48.47|5
1732762080000|2024-11-28 02:48:00|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|2
1732762090000|2024-11-28 02:48:10|48.71|48.49|48.67|48.45|48.71|48.49|48.66|48.44|3
1732762100000|2024-11-28 02:48:20|48.66|48.44|48.66|48.44|48.67|48.45|48.66|48.44|3
1732762110000|2024-11-28 02:48:30|48.67|48.45|48.7|48.48|48.7|48.48|48.67|48.45|2
1732762120000|2024-11-28 02:48:40|48.71|48.49|48.73|48.51|48.73|48.51|48.71|48.49|3
1732762130000|2024-11-28 02:48:50|48.77|48.55|48.8|48.58|48.8|48.58|48.77|48.55|3
1732762140000|2024-11-28 02:49:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1732762150000|2024-11-28 02:49:10|48.8|48.58|48.78|48.56|48.8|48.58|48.78|48.56|3
1732762160000|2024-11-28 02:49:20|48.77|48.55|48.74|48.52|48.77|48.55|48.73|48.51|5
1732762170000|2024-11-28 02:49:30|48.73|48.51|48.7|48.48|48.73|48.51|48.69|48.47|6
1732762180000|2024-11-28 02:49:40|48.69|48.47|48.67|48.45|48.69|48.47|48.67|48.45|3
1732762190000|2024-11-28 02:49:50|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1732762200000|2024-11-28 02:50:00|48.63|48.41|48.57|48.35|48.63|48.41|48.57|48.35|6
1732762210000|2024-11-28 02:50:10|48.56|48.34|48.5|48.28|48.56|48.34|48.5|48.28|6
1732762230000|2024-11-28 02:50:30|48.53|48.31|48.62|48.4|48.62|48.4|48.53|48.31|9
1732762240000|2024-11-28 02:50:40|48.63|48.41|48.66|48.44|48.66|48.44|48.63|48.41|4
1732762250000|2024-11-28 02:50:50|48.67|48.45|48.7|48.48|48.7|48.48|48.67|48.45|3
1732762260000|2024-11-28 02:51:00|48.68|48.46|48.68|48.46|48.74|48.52|48.67|48.45|9
1732762270000|2024-11-28 02:51:10|48.66|48.44|48.62|48.4|48.66|48.44|48.6|48.38|6
1732762280000|2024-11-28 02:51:20|48.75|48.53|48.8|48.58|48.83|48.61|48.75|48.53|5
1732762290000|2024-11-28 02:51:30|48.82|48.6|48.79|48.57|48.82|48.6|48.79|48.57|8
1732762300000|2024-11-28 02:51:40|48.78|48.56|48.78|48.56|48.78|48.56|48.76|48.54|3
1732762310000|2024-11-28 02:51:50|48.79|48.57|48.85|48.63|48.85|48.63|48.79|48.57|5
1732762340000|2024-11-28 02:52:20|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|4
1732762350000|2024-11-28 02:52:30|48.84|48.62|48.79|48.57|48.84|48.62|48.79|48.57|4
1732762360000|2024-11-28 02:52:40|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1732762370000|2024-11-28 02:52:50|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1732762380000|2024-11-28 02:53:00|48.77|48.55|48.75|48.53|48.77|48.55|48.75|48.53|3
1732762390000|2024-11-28 02:53:10|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1732762400000|2024-11-28 02:53:20|48.75|48.53|48.79|48.57|48.8|48.58|48.75|48.53|5
1732762410000|2024-11-28 02:53:30|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1732762420000|2024-11-28 02:53:40|48.77|48.55|48.77|48.55|48.8|48.58|48.77|48.55|3
1732762430000|2024-11-28 02:53:50|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1732762440000|2024-11-28 02:54:00|48.74|48.52|48.69|48.47|48.74|48.52|48.69|48.47|3
1732762450000|2024-11-28 02:54:10|48.67|48.45|48.67|48.45|48.68|48.46|48.67|48.45|3
1732762460000|2024-11-28 02:54:20|48.68|48.46|48.64|48.42|48.68|48.46|48.64|48.42|5
1732762470000|2024-11-28 02:54:30|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1732762480000|2024-11-28 02:54:40|48.6|48.38|48.53|48.31|48.6|48.38|48.53|48.31|4
1732762490000|2024-11-28 02:54:50|48.52|48.3|48.48|48.26|48.52|48.3|48.48|48.26|6
1732762500000|2024-11-28 02:55:00|48.5|48.28|48.49|48.27|48.5|48.28|48.48|48.26|4
1732762510000|2024-11-28 02:55:10|48.48|48.26|48.46|48.24|48.48|48.26|48.46|48.24|5
1732762520000|2024-11-28 02:55:20|48.43|48.21|48.45|48.23|48.46|48.24|48.43|48.21|5
1732762530000|2024-11-28 02:55:30|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|4
1732762560000|2024-11-28 02:56:00|48.49|48.27|48.47|48.25|48.51|48.29|48.47|48.25|7
1732762570000|2024-11-28 02:56:10|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1732762590000|2024-11-28 02:56:30|48.46|48.24|48.42|48.2|48.46|48.24|48.42|48.2|5
1732762610000|2024-11-28 02:56:50|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732762620000|2024-11-28 02:57:00|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1732762650000|2024-11-28 02:57:30|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732762660000|2024-11-28 02:57:40|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|6
1732762670000|2024-11-28 02:57:50|48.42|48.2|48.43|48.21|48.43|48.21|48.41|48.19|3
1732762680000|2024-11-28 02:58:00|48.42|48.2|48.38|48.16|48.42|48.2|48.38|48.16|5
1732762690000|2024-11-28 02:58:10|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1732762700000|2024-11-28 02:58:20|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1732762710000|2024-11-28 02:58:30|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1732762720000|2024-11-28 02:58:40|48.3|48.08|48.23|48.01|48.3|48.08|48.23|48.01|6
1732762730000|2024-11-28 02:58:50|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1732762740000|2024-11-28 02:59:00|48.24|48.02|48.25|48.03|48.25|48.03|48.21|47.99|6
1732762750000|2024-11-28 02:59:10|48.26|48.04|48.28|48.06|48.29|48.07|48.26|48.04|5
1732762760000|2024-11-28 02:59:20|48.29|48.07|48.36|48.14|48.36|48.14|48.29|48.07|5
1732762770000|2024-11-28 02:59:30|48.38|48.16|48.44|48.22|48.45|48.23|48.38|48.16|7
1732762780000|2024-11-28 02:59:40|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1732762790000|2024-11-28 02:59:50|48.43|48.21|48.44|48.22|48.44|48.22|48.43|48.21|2
1732762800000|2024-11-28 03:00:00|48.43|48.21|48.39|48.17|48.43|48.21|48.39|48.17|4
1732762810000|2024-11-28 03:00:10|48.35|48.13|48.37|48.15|48.39|48.17|48.34|48.12|8
1732762820000|2024-11-28 03:00:20|48.38|48.16|48.42|48.2|48.42|48.2|48.38|48.16|5
1732762830000|2024-11-28 03:00:30|48.41|48.19|48.46|48.24|48.46|48.24|48.4|48.18|8
1732762840000|2024-11-28 03:00:40|48.47|48.25|48.55|48.33|48.56|48.34|48.47|48.25|6
1732762850000|2024-11-28 03:00:50|48.56|48.34|48.5|48.28|48.56|48.34|48.49|48.27|10
1732762860000|2024-11-28 03:01:00|48.51|48.29|48.56|48.34|48.56|48.34|48.51|48.29|3
1732762870000|2024-11-28 03:01:10|48.55|48.33|48.53|48.31|48.55|48.33|48.53|48.31|8
1732762880000|2024-11-28 03:01:20|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1732762890000|2024-11-28 03:01:30|48.56|48.34|48.58|48.36|48.58|48.36|48.56|48.34|3
1732762900000|2024-11-28 03:01:40|48.59|48.37|48.68|48.46|48.68|48.46|48.59|48.37|7
1732762910000|2024-11-28 03:01:50|48.64|48.42|48.61|48.39|48.66|48.44|48.61|48.39|4
1732762920000|2024-11-28 03:02:00|48.6|48.38|48.47|48.25|48.6|48.38|48.47|48.25|9
1732762930000|2024-11-28 03:02:10|48.4|48.18|48.39|48.17|48.4|48.18|48.38|48.16|5
1732762940000|2024-11-28 03:02:20|48.4|48.18|48.39|48.17|48.41|48.19|48.39|48.17|12
1732762950000|2024-11-28 03:02:30|48.38|48.16|48.3|48.08|48.39|48.17|48.3|48.08|6
1732762960000|2024-11-28 03:02:40|48.29|48.07|48.36|48.14|48.37|48.15|48.28|48.06|15
1732762970000|2024-11-28 03:02:50|48.35|48.13|48.28|48.06|48.36|48.14|48.28|48.06|10
1732762980000|2024-11-28 03:03:00|48.27|48.05|48.31|48.09|48.33|48.11|48.23|48.01|10
1732762990000|2024-11-28 03:03:10|48.33|48.11|48.27|48.05|48.33|48.11|48.27|48.05|8
1732763000000|2024-11-28 03:03:20|48.26|48.04|48.22|48|48.26|48.04|48.22|48|11
1732763010000|2024-11-28 03:03:30|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1732763020000|2024-11-28 03:03:40|48.19|47.97|48.21|47.99|48.22|48|48.19|47.97|8
1732763030000|2024-11-28 03:03:50|48.2|47.98|48.19|47.97|48.2|47.98|48.18|47.96|6
1732763040000|2024-11-28 03:04:00|48.18|47.96|48.18|47.96|48.18|47.96|48.16|47.94|4
1732763050000|2024-11-28 03:04:10|48.19|47.97|48.24|48.02|48.24|48.02|48.19|47.97|6
1732763060000|2024-11-28 03:04:20|48.27|48.05|48.29|48.07|48.29|48.07|48.27|48.05|2
1732763070000|2024-11-28 03:04:30|48.3|48.08|48.28|48.06|48.3|48.08|48.27|48.05|4
1732763080000|2024-11-28 03:04:40|48.27|48.05|48.25|48.03|48.3|48.08|48.25|48.03|5
1732763090000|2024-11-28 03:04:50|48.27|48.05|48.31|48.09|48.31|48.09|48.27|48.05|7
1732763100000|2024-11-28 03:05:00|48.3|48.08|48.32|48.1|48.34|48.12|48.3|48.08|8
1732763110000|2024-11-28 03:05:10|48.34|48.12|48.44|48.22|48.44|48.22|48.34|48.12|7
1732763120000|2024-11-28 03:05:20|48.48|48.26|48.51|48.29|48.51|48.29|48.46|48.24|11
1732763130000|2024-11-28 03:05:30|48.53|48.31|48.5|48.28|48.54|48.32|48.5|48.28|8
1732763140000|2024-11-28 03:05:40|48.51|48.29|48.53|48.31|48.55|48.33|48.51|48.29|5
1732763150000|2024-11-28 03:05:50|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1732763160000|2024-11-28 03:06:00|48.52|48.3|48.5|48.28|48.52|48.3|48.5|48.28|3
1732763170000|2024-11-28 03:06:10|48.49|48.27|48.56|48.34|48.56|48.34|48.49|48.27|6
1732763180000|2024-11-28 03:06:20|48.59|48.37|48.65|48.43|48.65|48.43|48.59|48.37|10
1732763190000|2024-11-28 03:06:30|48.66|48.44|48.61|48.39|48.7|48.48|48.59|48.37|14
1732763200000|2024-11-28 03:06:40|48.6|48.38|48.54|48.32|48.63|48.41|48.51|48.29|10
1732763210000|2024-11-28 03:06:50|48.52|48.3|48.61|48.39|48.61|48.39|48.52|48.3|11
1732763220000|2024-11-28 03:07:00|48.62|48.4|48.68|48.46|48.68|48.46|48.59|48.37|12
1732763230000|2024-11-28 03:07:10|48.65|48.43|48.7|48.48|48.7|48.48|48.65|48.43|5
1732763240000|2024-11-28 03:07:20|48.72|48.5|48.8|48.58|48.81|48.59|48.72|48.5|11
1732763250000|2024-11-28 03:07:30|48.79|48.57|48.83|48.61|48.83|48.61|48.79|48.57|6
1732763260000|2024-11-28 03:07:40|48.82|48.6|48.85|48.63|48.85|48.63|48.82|48.6|4
1732763270000|2024-11-28 03:07:50|48.84|48.62|48.84|48.62|48.84|48.62|48.79|48.57|8
1732763280000|2024-11-28 03:08:00|48.85|48.63|48.89|48.67|48.91|48.69|48.84|48.62|11
1732763290000|2024-11-28 03:08:10|48.88|48.66|48.82|48.6|48.89|48.67|48.82|48.6|9
1732763300000|2024-11-28 03:08:20|48.8|48.58|48.8|48.58|48.81|48.59|48.8|48.58|3
1732763310000|2024-11-28 03:08:30|48.81|48.59|48.75|48.53|48.81|48.59|48.75|48.53|5
1732763320000|2024-11-28 03:08:40|48.73|48.51|48.69|48.47|48.73|48.51|48.69|48.47|5
1732763330000|2024-11-28 03:08:50|48.66|48.44|48.63|48.41|48.66|48.44|48.6|48.38|8
1732763340000|2024-11-28 03:09:00|48.64|48.42|48.74|48.52|48.74|48.52|48.64|48.42|9
1732763350000|2024-11-28 03:09:10|48.75|48.53|48.73|48.51|48.8|48.58|48.73|48.51|9
1732763360000|2024-11-28 03:09:20|48.74|48.52|48.73|48.51|48.75|48.53|48.7|48.48|18
1732763370000|2024-11-28 03:09:30|48.72|48.5|48.73|48.51|48.75|48.53|48.72|48.5|8
1732763380000|2024-11-28 03:09:40|48.72|48.5|48.75|48.53|48.75|48.53|48.72|48.5|3
1732763390000|2024-11-28 03:09:50|48.74|48.52|48.73|48.51|48.74|48.52|48.72|48.5|3
1732763400000|2024-11-28 03:10:00|48.71|48.49|48.66|48.44|48.73|48.51|48.66|48.44|8
1732763410000|2024-11-28 03:10:10|48.65|48.43|48.67|48.45|48.67|48.45|48.62|48.4|10
1732763420000|2024-11-28 03:10:20|48.66|48.44|48.77|48.55|48.77|48.55|48.66|48.44|12
1732763430000|2024-11-28 03:10:30|48.81|48.59|48.79|48.57|48.81|48.59|48.78|48.56|7
1732763440000|2024-11-28 03:10:40|48.78|48.56|48.8|48.58|48.8|48.58|48.75|48.53|9
1732763450000|2024-11-28 03:10:50|48.81|48.59|48.89|48.67|48.89|48.67|48.81|48.59|8
1732763460000|2024-11-28 03:11:00|48.9|48.68|48.88|48.66|48.9|48.68|48.88|48.66|9
1732763470000|2024-11-28 03:11:10|48.89|48.67|48.92|48.7|48.92|48.7|48.89|48.67|4
1732763480000|2024-11-28 03:11:20|48.93|48.71|49|48.78|49|48.78|48.93|48.71|7
1732763490000|2024-11-28 03:11:30|48.99|48.77|48.99|48.77|48.99|48.77|48.98|48.76|7
1732763500000|2024-11-28 03:11:40|48.98|48.76|48.89|48.67|48.98|48.76|48.89|48.67|8
1732763510000|2024-11-28 03:11:50|48.86|48.64|48.83|48.61|48.86|48.64|48.81|48.59|8
1732763520000|2024-11-28 03:12:00|48.82|48.6|48.84|48.62|48.85|48.63|48.82|48.6|5
1732763530000|2024-11-28 03:12:10|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|8
1732763540000|2024-11-28 03:12:20|48.83|48.61|48.85|48.63|48.85|48.63|48.83|48.61|2
1732763550000|2024-11-28 03:12:30|48.86|48.64|48.78|48.56|48.86|48.64|48.78|48.56|5
1732763560000|2024-11-28 03:12:40|48.77|48.55|48.73|48.51|48.77|48.55|48.73|48.51|4
1732763570000|2024-11-28 03:12:50|48.74|48.52|48.71|48.49|48.75|48.53|48.71|48.49|10
1732763580000|2024-11-28 03:13:00|48.72|48.5|48.79|48.57|48.8|48.58|48.72|48.5|10
1732763590000|2024-11-28 03:13:10|48.78|48.56|48.77|48.55|48.8|48.58|48.76|48.54|9
1732763600000|2024-11-28 03:13:20|48.76|48.54|48.77|48.55|48.77|48.55|48.76|48.54|4
1732763610000|2024-11-28 03:13:30|48.76|48.54|48.69|48.47|48.77|48.55|48.68|48.46|14
1732763620000|2024-11-28 03:13:40|48.68|48.46|48.68|48.46|48.7|48.48|48.66|48.44|7
1732763640000|2024-11-28 03:14:00|48.67|48.45|48.65|48.43|48.67|48.45|48.65|48.43|3
1732763660000|2024-11-28 03:14:20|48.66|48.44|48.69|48.47|48.69|48.47|48.66|48.44|3
1732763670000|2024-11-28 03:14:30|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1732763680000|2024-11-28 03:14:40|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1732763690000|2024-11-28 03:14:50|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1732763700000|2024-11-28 03:15:00|48.75|48.53|48.67|48.45|48.75|48.53|48.65|48.43|10
1732763710000|2024-11-28 03:15:10|48.68|48.46|48.71|48.49|48.71|48.49|48.65|48.43|14
1732763720000|2024-11-28 03:15:20|48.76|48.54|48.77|48.55|48.77|48.55|48.71|48.49|12
1732763730000|2024-11-28 03:15:30|48.76|48.54|48.86|48.64|48.86|48.64|48.76|48.54|10
1732763740000|2024-11-28 03:15:40|48.85|48.63|48.87|48.65|48.87|48.65|48.84|48.62|7
1732763750000|2024-11-28 03:15:50|48.88|48.66|48.96|48.74|48.97|48.75|48.88|48.66|10
1732763760000|2024-11-28 03:16:00|48.94|48.72|48.98|48.76|48.98|48.76|48.9|48.68|14
1732763770000|2024-11-28 03:16:10|48.96|48.74|48.89|48.67|48.96|48.74|48.88|48.66|6
1732763780000|2024-11-28 03:16:20|48.92|48.7|48.91|48.69|48.92|48.7|48.85|48.63|14
1732763790000|2024-11-28 03:16:30|48.94|48.72|48.82|48.6|48.94|48.72|48.82|48.6|17
1732763800000|2024-11-28 03:16:40|48.81|48.59|48.83|48.61|48.83|48.61|48.79|48.57|7
1732763810000|2024-11-28 03:16:50|48.84|48.62|48.82|48.6|48.84|48.62|48.78|48.56|9
1732763820000|2024-11-28 03:17:00|48.8|48.58|48.79|48.57|48.8|48.58|48.76|48.54|14
1732763830000|2024-11-28 03:17:10|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1732763840000|2024-11-28 03:17:20|48.77|48.55|48.76|48.54|48.77|48.55|48.75|48.53|3
1732763850000|2024-11-28 03:17:30|48.75|48.53|48.81|48.59|48.81|48.59|48.75|48.53|4
1732763860000|2024-11-28 03:17:40|48.82|48.6|48.85|48.63|48.87|48.65|48.82|48.6|6
1732763870000|2024-11-28 03:17:50|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|3
1732763880000|2024-11-28 03:18:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1732763890000|2024-11-28 03:18:10|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1732763900000|2024-11-28 03:18:20|48.82|48.6|48.85|48.63|48.85|48.63|48.81|48.59|4
1732763910000|2024-11-28 03:18:30|48.86|48.64|48.88|48.66|48.88|48.66|48.85|48.63|5
1732763930000|2024-11-28 03:18:50|48.86|48.64|48.87|48.65|48.87|48.65|48.85|48.63|4
1732763940000|2024-11-28 03:19:00|48.88|48.66|48.84|48.62|48.88|48.66|48.82|48.6|5
1732763950000|2024-11-28 03:19:10|48.83|48.61|48.81|48.59|48.83|48.61|48.79|48.57|15
1732763960000|2024-11-28 03:19:20|48.79|48.57|48.68|48.46|48.79|48.57|48.68|48.46|14
1732763970000|2024-11-28 03:19:30|48.67|48.45|48.69|48.47|48.7|48.48|48.66|48.44|8
1732763980000|2024-11-28 03:19:40|48.68|48.46|48.68|48.46|48.68|48.46|48.66|48.44|6
1732763990000|2024-11-28 03:19:50|48.67|48.45|48.66|48.44|48.67|48.45|48.65|48.43|5
1732764000000|2024-11-28 03:20:00|48.64|48.42|48.66|48.44|48.66|48.44|48.63|48.41|9
1732764010000|2024-11-28 03:20:10|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1732764020000|2024-11-28 03:20:20|48.64|48.42|48.55|48.33|48.64|48.42|48.55|48.33|6
1732764030000|2024-11-28 03:20:30|48.54|48.32|48.49|48.27|48.54|48.32|48.49|48.27|6
1732764040000|2024-11-28 03:20:40|48.5|48.28|48.57|48.35|48.57|48.35|48.5|48.28|3
1732764050000|2024-11-28 03:20:50|48.6|48.38|48.63|48.41|48.63|48.41|48.6|48.38|2
1732764060000|2024-11-28 03:21:00|48.64|48.42|48.61|48.39|48.64|48.42|48.61|48.39|4
1732764070000|2024-11-28 03:21:10|48.6|48.38|48.57|48.35|48.6|48.38|48.56|48.34|7
1732764080000|2024-11-28 03:21:20|48.58|48.36|48.63|48.41|48.63|48.41|48.58|48.36|6
1732764090000|2024-11-28 03:21:30|48.62|48.4|48.61|48.39|48.63|48.41|48.58|48.36|14
1732764100000|2024-11-28 03:21:40|48.59|48.37|48.58|48.36|48.61|48.39|48.55|48.33|11
1732764110000|2024-11-28 03:21:50|48.55|48.33|48.47|48.25|48.55|48.33|48.45|48.23|13
1732764120000|2024-11-28 03:22:00|48.45|48.23|48.49|48.27|48.51|48.29|48.45|48.23|7
1732764130000|2024-11-28 03:22:10|48.48|48.26|48.51|48.29|48.54|48.32|48.48|48.26|6
1732764140000|2024-11-28 03:22:20|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1732764150000|2024-11-28 03:22:30|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1732764160000|2024-11-28 03:22:40|48.51|48.29|48.5|48.28|48.52|48.3|48.5|48.28|4
1732764170000|2024-11-28 03:22:50|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|2
1732764180000|2024-11-28 03:23:00|48.47|48.25|48.46|48.24|48.48|48.26|48.45|48.23|7
1732764190000|2024-11-28 03:23:10|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1732764220000|2024-11-28 03:23:40|48.48|48.26|48.49|48.27|48.5|48.28|48.48|48.26|3
1732764230000|2024-11-28 03:23:50|48.48|48.26|48.45|48.23|48.51|48.29|48.45|48.23|6
1732764240000|2024-11-28 03:24:00|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1732764250000|2024-11-28 03:24:10|48.45|48.23|48.44|48.22|48.46|48.24|48.44|48.22|4
1732764260000|2024-11-28 03:24:20|48.45|48.23|48.57|48.35|48.57|48.35|48.45|48.23|4
1732764270000|2024-11-28 03:24:30|48.56|48.34|48.57|48.35|48.59|48.37|48.56|48.34|6
1732764280000|2024-11-28 03:24:40|48.55|48.33|48.53|48.31|48.55|48.33|48.52|48.3|7
1732764290000|2024-11-28 03:24:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732764300000|2024-11-28 03:25:00|48.55|48.33|48.71|48.49|48.71|48.49|48.55|48.33|13
1732764310000|2024-11-28 03:25:10|48.74|48.52|48.7|48.48|48.74|48.52|48.7|48.48|6
1732764320000|2024-11-28 03:25:20|48.67|48.45|48.57|48.35|48.67|48.45|48.57|48.35|14
1732764330000|2024-11-28 03:25:30|48.59|48.37|48.62|48.4|48.62|48.4|48.59|48.37|9
1732764340000|2024-11-28 03:25:40|48.61|48.39|48.57|48.35|48.64|48.42|48.57|48.35|11
1732764350000|2024-11-28 03:25:50|48.56|48.34|48.57|48.35|48.57|48.35|48.54|48.32|5
1732764360000|2024-11-28 03:26:00|48.58|48.36|48.63|48.41|48.63|48.41|48.58|48.36|7
1732764370000|2024-11-28 03:26:10|48.6|48.38|48.59|48.37|48.61|48.39|48.58|48.36|8
1732764380000|2024-11-28 03:26:20|48.57|48.35|48.58|48.36|48.59|48.37|48.56|48.34|9
1732764390000|2024-11-28 03:26:30|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|4
1732764400000|2024-11-28 03:26:40|48.59|48.37|48.59|48.37|48.59|48.37|48.58|48.36|3
1732764410000|2024-11-28 03:26:50|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1732764420000|2024-11-28 03:27:00|48.59|48.37|48.61|48.39|48.61|48.39|48.59|48.37|3
1732764430000|2024-11-28 03:27:10|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1732764440000|2024-11-28 03:27:20|48.62|48.4|48.6|48.38|48.63|48.41|48.6|48.38|4
1732764450000|2024-11-28 03:27:30|48.59|48.37|48.51|48.29|48.59|48.37|48.51|48.29|7
1732764460000|2024-11-28 03:27:40|48.5|48.28|48.49|48.27|48.5|48.28|48.48|48.26|6
1732764470000|2024-11-28 03:27:50|48.5|48.28|48.51|48.29|48.51|48.29|48.49|48.27|4
1732764480000|2024-11-28 03:28:00|48.52|48.3|48.53|48.31|48.55|48.33|48.51|48.29|10
1732764500000|2024-11-28 03:28:20|48.52|48.3|48.5|48.28|48.52|48.3|48.5|48.28|2
1732764510000|2024-11-28 03:28:30|48.49|48.27|48.47|48.25|48.49|48.27|48.47|48.25|5
1732764520000|2024-11-28 03:28:40|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1732764540000|2024-11-28 03:29:00|48.47|48.25|48.47|48.25|48.48|48.26|48.47|48.25|3
1732764550000|2024-11-28 03:29:10|48.48|48.26|48.47|48.25|48.49|48.27|48.47|48.25|4
1732764560000|2024-11-28 03:29:20|48.48|48.26|48.45|48.23|48.49|48.27|48.45|48.23|7
1732764570000|2024-11-28 03:29:30|48.43|48.21|48.36|48.14|48.43|48.21|48.34|48.12|5
1732764580000|2024-11-28 03:29:40|48.37|48.15|48.42|48.2|48.43|48.21|48.37|48.15|10
1732764590000|2024-11-28 03:29:50|48.4|48.18|48.4|48.18|48.42|48.2|48.37|48.15|12
1732764600000|2024-11-28 03:30:00|48.41|48.19|48.39|48.17|48.41|48.19|48.39|48.17|3
1732764610000|2024-11-28 03:30:10|48.38|48.16|48.3|48.08|48.38|48.16|48.3|48.08|16
1732764620000|2024-11-28 03:30:20|48.29|48.07|48.28|48.06|48.29|48.07|48.28|48.06|2
1732764630000|2024-11-28 03:30:30|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732764640000|2024-11-28 03:30:40|48.26|48.04|48.21|47.99|48.26|48.04|48.21|47.99|4
1732764650000|2024-11-28 03:30:50|48.2|47.98|48.15|47.93|48.2|47.98|48.15|47.93|5
1732764680000|2024-11-28 03:31:20|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|4
1732764700000|2024-11-28 03:31:40|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732764720000|2024-11-28 03:32:00|48.13|47.91|48.18|47.96|48.18|47.96|48.13|47.91|8
1732764730000|2024-11-28 03:32:10|48.16|47.94|48.16|47.94|48.17|47.95|48.14|47.92|8
1732764740000|2024-11-28 03:32:20|48.17|47.95|48.14|47.92|48.17|47.95|48.14|47.92|4
1732764750000|2024-11-28 03:32:30|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1732764760000|2024-11-28 03:32:40|48.11|47.89|48.07|47.85|48.11|47.89|48.07|47.85|4
1732764770000|2024-11-28 03:32:50|48.06|47.84|48.01|47.79|48.06|47.84|48.01|47.79|5
1732764780000|2024-11-28 03:33:00|48.02|47.8|48|47.78|48.08|47.86|48|47.78|10
1732764790000|2024-11-28 03:33:10|48.01|47.79|48.05|47.83|48.07|47.85|48.01|47.79|11
1732764800000|2024-11-28 03:33:20|48.06|47.84|48.06|47.84|48.07|47.85|48.05|47.83|7
1732764810000|2024-11-28 03:33:30|48.07|47.85|48.12|47.9|48.12|47.9|48.07|47.85|3
1732764820000|2024-11-28 03:33:40|48.11|47.89|48.15|47.93|48.17|47.95|48.11|47.89|6
1732764830000|2024-11-28 03:33:50|48.14|47.92|48.14|47.92|48.14|47.92|48.12|47.9|7
1732764840000|2024-11-28 03:34:00|48.13|47.91|48.15|47.93|48.15|47.93|48.13|47.91|3
1732764850000|2024-11-28 03:34:10|48.18|47.96|48.22|48|48.22|48|48.17|47.95|9
1732764860000|2024-11-28 03:34:20|48.23|48.01|48.25|48.03|48.25|48.03|48.23|48.01|7
1732764870000|2024-11-28 03:34:30|48.24|48.02|48.27|48.05|48.27|48.05|48.22|48|7
1732764880000|2024-11-28 03:34:40|48.28|48.06|48.33|48.11|48.33|48.11|48.28|48.06|5
1732764890000|2024-11-28 03:34:50|48.34|48.12|48.32|48.1|48.34|48.12|48.32|48.1|10
1732764900000|2024-11-28 03:35:00|48.31|48.09|48.22|48|48.31|48.09|48.22|48|12
1732764910000|2024-11-28 03:35:10|48.21|47.99|48.2|47.98|48.21|47.99|48.15|47.93|10
1732764920000|2024-11-28 03:35:20|48.21|47.99|48.23|48.01|48.23|48.01|48.2|47.98|7
1732764930000|2024-11-28 03:35:30|48.22|48|48.18|47.96|48.22|48|48.16|47.94|11
1732764940000|2024-11-28 03:35:40|48.19|47.97|48.21|47.99|48.21|47.99|48.19|47.97|3
1732764950000|2024-11-28 03:35:50|48.22|48|48.3|48.08|48.3|48.08|48.22|48|10
1732764960000|2024-11-28 03:36:00|48.29|48.07|48.32|48.1|48.32|48.1|48.29|48.07|4
1732764970000|2024-11-28 03:36:10|48.31|48.09|48.31|48.09|48.34|48.12|48.31|48.09|5
1732764980000|2024-11-28 03:36:20|48.3|48.08|48.29|48.07|48.3|48.08|48.28|48.06|5
1732764990000|2024-11-28 03:36:30|48.28|48.06|48.18|47.96|48.28|48.06|48.18|47.96|8
1732765010000|2024-11-28 03:36:50|48.19|47.97|48.25|48.03|48.25|48.03|48.19|47.97|4
1732765020000|2024-11-28 03:37:00|48.23|48.01|48.22|48|48.24|48.02|48.22|48|4
1732765030000|2024-11-28 03:37:10|48.18|47.96|48.13|47.91|48.18|47.96|48.1|47.88|7
1732765040000|2024-11-28 03:37:20|48.14|47.92|48.13|47.91|48.18|47.96|48.12|47.9|11
1732765050000|2024-11-28 03:37:30|48.12|47.9|48.17|47.95|48.19|47.97|48.12|47.9|12
1732765060000|2024-11-28 03:37:40|48.18|47.96|48.18|47.96|48.23|48.01|48.18|47.96|11
1732765070000|2024-11-28 03:37:50|48.16|47.94|48.14|47.92|48.2|47.98|48.13|47.91|11
1732765080000|2024-11-28 03:38:00|48.15|47.93|48.17|47.95|48.23|48.01|48.15|47.93|11
1732765090000|2024-11-28 03:38:10|48.18|47.96|48.14|47.92|48.18|47.96|48.14|47.92|7
1732765100000|2024-11-28 03:38:20|48.15|47.93|48.23|48.01|48.23|48.01|48.13|47.91|9
1732765110000|2024-11-28 03:38:30|48.22|48|48.22|48|48.24|48.02|48.21|47.99|9
1732765120000|2024-11-28 03:38:40|48.21|47.99|48.18|47.96|48.21|47.99|48.18|47.96|4
1732765130000|2024-11-28 03:38:50|48.15|47.93|48.12|47.9|48.16|47.94|48.11|47.89|11
1732765140000|2024-11-28 03:39:00|48.13|47.91|48.23|48.01|48.23|48.01|48.13|47.91|9
1732765150000|2024-11-28 03:39:10|48.21|47.99|48.23|48.01|48.24|48.02|48.2|47.98|11
1732765160000|2024-11-28 03:39:20|48.22|48|48.21|47.99|48.22|48|48.19|47.97|4
1732765170000|2024-11-28 03:39:30|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|4
1732765180000|2024-11-28 03:39:40|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732765190000|2024-11-28 03:39:50|48.23|48.01|48.23|48.01|48.24|48.02|48.23|48.01|5
1732765200000|2024-11-28 03:40:00|48.24|48.02|48.34|48.12|48.34|48.12|48.24|48.02|10
1732765210000|2024-11-28 03:40:10|48.39|48.17|48.4|48.18|48.4|48.18|48.37|48.15|5
1732765220000|2024-11-28 03:40:20|48.37|48.15|48.37|48.15|48.38|48.16|48.37|48.15|3
1732765230000|2024-11-28 03:40:30|48.36|48.14|48.37|48.15|48.37|48.15|48.34|48.12|6
1732765240000|2024-11-28 03:40:40|48.36|48.14|48.36|48.14|48.37|48.15|48.36|48.14|5
1732765250000|2024-11-28 03:40:50|48.37|48.15|48.39|48.17|48.39|48.17|48.37|48.15|5
1732765260000|2024-11-28 03:41:00|48.4|48.18|48.42|48.2|48.42|48.2|48.39|48.17|5
1732765270000|2024-11-28 03:41:10|48.4|48.18|48.42|48.2|48.42|48.2|48.4|48.18|3
1732765280000|2024-11-28 03:41:20|48.43|48.21|48.48|48.26|48.48|48.26|48.43|48.21|6
1732765290000|2024-11-28 03:41:30|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|4
1732765300000|2024-11-28 03:41:40|48.47|48.25|48.47|48.25|48.47|48.25|48.46|48.24|3
1732765310000|2024-11-28 03:41:50|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|2
1732765320000|2024-11-28 03:42:00|48.52|48.3|48.54|48.32|48.54|48.32|48.52|48.3|3
1732765330000|2024-11-28 03:42:10|48.55|48.33|48.59|48.37|48.6|48.38|48.55|48.33|5
1732765340000|2024-11-28 03:42:20|48.57|48.35|48.55|48.33|48.57|48.35|48.53|48.31|6
1732765350000|2024-11-28 03:42:30|48.56|48.34|48.56|48.34|48.56|48.34|48.55|48.33|3
1732765360000|2024-11-28 03:42:40|48.55|48.33|48.54|48.32|48.56|48.34|48.53|48.31|6
1732765380000|2024-11-28 03:43:00|48.55|48.33|48.58|48.36|48.58|48.36|48.55|48.33|4
1732765390000|2024-11-28 03:43:10|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1732765400000|2024-11-28 03:43:20|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1732765410000|2024-11-28 03:43:30|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1732765420000|2024-11-28 03:43:40|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1732765430000|2024-11-28 03:43:50|48.61|48.39|48.6|48.38|48.61|48.39|48.6|48.38|2
1732765460000|2024-11-28 03:44:20|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1732765480000|2024-11-28 03:44:40|48.62|48.4|48.83|48.61|48.83|48.61|48.62|48.4|4
1732765490000|2024-11-28 03:44:50|48.82|48.6|48.8|48.58|48.82|48.6|48.8|48.58|3
1732765500000|2024-11-28 03:45:00|48.78|48.56|48.78|48.56|48.79|48.57|48.78|48.56|5
1732765510000|2024-11-28 03:45:10|48.75|48.53|48.72|48.5|48.75|48.53|48.72|48.5|2
1732765520000|2024-11-28 03:45:20|48.73|48.51|48.78|48.56|48.78|48.56|48.73|48.51|4
1732765530000|2024-11-28 03:45:30|48.77|48.55|48.75|48.53|48.77|48.55|48.74|48.52|4
1732765540000|2024-11-28 03:45:40|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|4
1732765550000|2024-11-28 03:45:50|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1732765560000|2024-11-28 03:46:00|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1732765570000|2024-11-28 03:46:10|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|6
1732765580000|2024-11-28 03:46:20|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1732765590000|2024-11-28 03:46:30|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1732765600000|2024-11-28 03:46:40|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1732765620000|2024-11-28 03:47:00|48.68|48.46|48.7|48.48|48.7|48.48|48.68|48.46|2
1732765630000|2024-11-28 03:47:10|48.67|48.45|48.66|48.44|48.68|48.46|48.66|48.44|4
1732765640000|2024-11-28 03:47:20|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|6
1732765650000|2024-11-28 03:47:30|48.72|48.5|48.68|48.46|48.72|48.5|48.68|48.46|7
1732765660000|2024-11-28 03:47:40|48.67|48.45|48.67|48.45|48.68|48.46|48.67|48.45|3
1732765670000|2024-11-28 03:47:50|48.68|48.46|48.74|48.52|48.74|48.52|48.68|48.46|5
1732765690000|2024-11-28 03:48:10|48.75|48.53|48.85|48.63|48.85|48.63|48.75|48.53|10
1732765700000|2024-11-28 03:48:20|48.86|48.64|48.83|48.61|48.87|48.65|48.83|48.61|5
1732765710000|2024-11-28 03:48:30|48.82|48.6|48.77|48.55|48.82|48.6|48.75|48.53|7
1732765720000|2024-11-28 03:48:40|48.79|48.57|48.8|48.58|48.8|48.58|48.79|48.57|6
1732765730000|2024-11-28 03:48:50|48.81|48.59|48.82|48.6|48.82|48.6|48.8|48.58|4
1732765740000|2024-11-28 03:49:00|48.87|48.65|48.87|48.65|48.88|48.66|48.86|48.64|5
1732765750000|2024-11-28 03:49:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1732765760000|2024-11-28 03:49:20|48.87|48.65|48.85|48.63|48.87|48.65|48.85|48.63|2
1732765770000|2024-11-28 03:49:30|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|2
1732765780000|2024-11-28 03:49:40|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1732765790000|2024-11-28 03:49:50|48.85|48.63|48.84|48.62|48.85|48.63|48.83|48.61|4
1732765800000|2024-11-28 03:50:00|48.83|48.61|48.83|48.61|48.86|48.64|48.83|48.61|6
1732765810000|2024-11-28 03:50:10|48.84|48.62|48.79|48.57|48.84|48.62|48.79|48.57|5
1732765820000|2024-11-28 03:50:20|48.78|48.56|48.76|48.54|48.78|48.56|48.76|48.54|2
1732765830000|2024-11-28 03:50:30|48.75|48.53|48.72|48.5|48.75|48.53|48.72|48.5|4
1732765840000|2024-11-28 03:50:40|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1732765850000|2024-11-28 03:50:50|48.69|48.47|48.66|48.44|48.69|48.47|48.66|48.44|7
1732765860000|2024-11-28 03:51:00|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1732765870000|2024-11-28 03:51:10|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|10
1732765880000|2024-11-28 03:51:20|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1732765890000|2024-11-28 03:51:30|48.62|48.4|48.61|48.39|48.62|48.4|48.61|48.39|2
1732765900000|2024-11-28 03:51:40|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1732765920000|2024-11-28 03:52:00|48.66|48.44|48.71|48.49|48.71|48.49|48.66|48.44|3
1732765930000|2024-11-28 03:52:10|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1732765940000|2024-11-28 03:52:20|48.72|48.5|48.75|48.53|48.75|48.53|48.72|48.5|4
1732765950000|2024-11-28 03:52:30|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1732765960000|2024-11-28 03:52:40|48.76|48.54|48.73|48.51|48.76|48.54|48.73|48.51|2
1732765970000|2024-11-28 03:52:50|48.74|48.52|48.69|48.47|48.74|48.52|48.69|48.47|6
1732765980000|2024-11-28 03:53:00|48.68|48.46|48.68|48.46|48.68|48.46|48.65|48.43|5
1732765990000|2024-11-28 03:53:10|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|6
1732766000000|2024-11-28 03:53:20|48.69|48.47|48.71|48.49|48.72|48.5|48.69|48.47|3
1732766010000|2024-11-28 03:53:30|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|4
1732766020000|2024-11-28 03:53:40|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1732766030000|2024-11-28 03:53:50|48.74|48.52|48.8|48.58|48.8|48.58|48.74|48.52|7
1732766040000|2024-11-28 03:54:00|48.79|48.57|48.8|48.58|48.81|48.59|48.77|48.55|7
1732766050000|2024-11-28 03:54:10|48.79|48.57|48.77|48.55|48.79|48.57|48.77|48.55|3
1732766060000|2024-11-28 03:54:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1732766070000|2024-11-28 03:54:30|48.75|48.53|48.7|48.48|48.75|48.53|48.7|48.48|4
1732766080000|2024-11-28 03:54:40|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1732766090000|2024-11-28 03:54:50|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1732766120000|2024-11-28 03:55:20|48.68|48.46|48.63|48.41|48.69|48.47|48.63|48.41|5
1732766130000|2024-11-28 03:55:30|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1732766140000|2024-11-28 03:55:40|48.64|48.42|48.64|48.42|48.65|48.43|48.64|48.42|3
1732766150000|2024-11-28 03:55:50|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1732766160000|2024-11-28 03:56:00|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1732766190000|2024-11-28 03:56:30|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|2
1732766200000|2024-11-28 03:56:40|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1732766210000|2024-11-28 03:56:50|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1732766220000|2024-11-28 03:57:00|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1732766230000|2024-11-28 03:57:10|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|2
1732766240000|2024-11-28 03:57:20|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|2
1732766260000|2024-11-28 03:57:40|48.65|48.43|48.65|48.43|48.66|48.44|48.65|48.43|3
1732766270000|2024-11-28 03:57:50|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1732766280000|2024-11-28 03:58:00|48.64|48.42|48.64|48.42|48.65|48.43|48.64|48.42|3
1732766290000|2024-11-28 03:58:10|48.63|48.41|48.6|48.38|48.63|48.41|48.6|48.38|2
1732766310000|2024-11-28 03:58:30|48.61|48.39|48.61|48.39|48.63|48.41|48.61|48.39|3
1732766330000|2024-11-28 03:58:50|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1732766340000|2024-11-28 03:59:00|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|2
1732766350000|2024-11-28 03:59:10|48.65|48.43|48.65|48.43|48.65|48.43|48.64|48.42|5
1732766360000|2024-11-28 03:59:20|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1732766370000|2024-11-28 03:59:30|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|2
1732766380000|2024-11-28 03:59:40|48.65|48.43|48.63|48.41|48.65|48.43|48.63|48.41|3
1732766390000|2024-11-28 03:59:50|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1732766400000|2024-11-28 04:00:00|48.63|48.41|48.66|48.44|48.66|48.44|48.63|48.41|4
1732766420000|2024-11-28 04:00:20|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1732766430000|2024-11-28 04:00:30|48.65|48.43|48.67|48.45|48.67|48.45|48.65|48.43|3
1732766450000|2024-11-28 04:00:50|48.68|48.46|48.63|48.41|48.68|48.46|48.61|48.39|8
1732766460000|2024-11-28 04:01:00|48.62|48.4|48.58|48.36|48.62|48.4|48.58|48.36|9
1732766470000|2024-11-28 04:01:10|48.57|48.35|48.55|48.33|48.58|48.36|48.55|48.33|5
1732766480000|2024-11-28 04:01:20|48.53|48.31|48.49|48.27|48.55|48.33|48.49|48.27|10
1732766490000|2024-11-28 04:01:30|48.5|48.28|48.5|48.28|48.5|48.28|48.49|48.27|3
1732766500000|2024-11-28 04:01:40|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1732766510000|2024-11-28 04:01:50|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1732766520000|2024-11-28 04:02:00|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1732766530000|2024-11-28 04:02:10|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1732766540000|2024-11-28 04:02:20|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1732766550000|2024-11-28 04:02:30|48.49|48.27|48.52|48.3|48.52|48.3|48.49|48.27|4
1732766560000|2024-11-28 04:02:40|48.53|48.31|48.57|48.35|48.57|48.35|48.53|48.31|4
1732766570000|2024-11-28 04:02:50|48.58|48.36|48.66|48.44|48.66|48.44|48.58|48.36|6
1732766580000|2024-11-28 04:03:00|48.67|48.45|48.7|48.48|48.72|48.5|48.67|48.45|7
1732766590000|2024-11-28 04:03:10|48.72|48.5|48.7|48.48|48.73|48.51|48.7|48.48|7
1732766600000|2024-11-28 04:03:20|48.71|48.49|48.73|48.51|48.73|48.51|48.71|48.49|5
1732766610000|2024-11-28 04:03:30|48.74|48.52|48.73|48.51|48.76|48.54|48.73|48.51|9
1732766620000|2024-11-28 04:03:40|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|4
1732766630000|2024-11-28 04:03:50|48.74|48.52|48.78|48.56|48.79|48.57|48.74|48.52|6
1732766640000|2024-11-28 04:04:00|48.79|48.57|48.79|48.57|48.8|48.58|48.79|48.57|3
1732766650000|2024-11-28 04:04:10|48.8|48.58|48.86|48.64|48.86|48.64|48.8|48.58|5
1732766660000|2024-11-28 04:04:20|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1732766670000|2024-11-28 04:04:30|48.85|48.63|48.79|48.57|48.85|48.63|48.79|48.57|5
1732766680000|2024-11-28 04:04:40|48.78|48.56|48.75|48.53|48.78|48.56|48.75|48.53|3
1732766690000|2024-11-28 04:04:50|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1732766700000|2024-11-28 04:05:00|48.71|48.49|48.67|48.45|48.71|48.49|48.66|48.44|7
1732766710000|2024-11-28 04:05:10|48.66|48.44|48.74|48.52|48.74|48.52|48.66|48.44|10
1732766720000|2024-11-28 04:05:20|48.75|48.53|48.82|48.6|48.86|48.64|48.75|48.53|8
1732766730000|2024-11-28 04:05:30|48.84|48.62|48.75|48.53|48.84|48.62|48.75|48.53|10
1732766740000|2024-11-28 04:05:40|48.74|48.52|48.69|48.47|48.74|48.52|48.68|48.46|7
1732766750000|2024-11-28 04:05:50|48.68|48.46|48.7|48.48|48.7|48.48|48.68|48.46|3
1732766760000|2024-11-28 04:06:00|48.71|48.49|48.69|48.47|48.71|48.49|48.69|48.47|8
1732766770000|2024-11-28 04:06:10|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732766780000|2024-11-28 04:06:20|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1732766790000|2024-11-28 04:06:30|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1732766800000|2024-11-28 04:06:40|48.71|48.49|48.8|48.58|48.8|48.58|48.7|48.48|10
1732766810000|2024-11-28 04:06:50|48.79|48.57|48.76|48.54|48.79|48.57|48.76|48.54|4
1732766820000|2024-11-28 04:07:00|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1732766830000|2024-11-28 04:07:10|48.79|48.57|48.8|48.58|48.81|48.59|48.79|48.57|6
1732766840000|2024-11-28 04:07:20|48.81|48.59|48.81|48.59|48.81|48.59|48.8|48.58|3
1732766850000|2024-11-28 04:07:30|48.82|48.6|48.84|48.62|48.85|48.63|48.82|48.6|9
1732766860000|2024-11-28 04:07:40|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|4
1732766870000|2024-11-28 04:07:50|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1732766880000|2024-11-28 04:08:00|48.83|48.61|48.77|48.55|48.83|48.61|48.71|48.49|18
1732766890000|2024-11-28 04:08:10|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1732766900000|2024-11-28 04:08:20|48.76|48.54|48.76|48.54|48.77|48.55|48.76|48.54|3
1732766910000|2024-11-28 04:08:30|48.75|48.53|48.79|48.57|48.79|48.57|48.75|48.53|3
1732766920000|2024-11-28 04:08:40|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1732766930000|2024-11-28 04:08:50|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1732766940000|2024-11-28 04:09:00|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1732766950000|2024-11-28 04:09:10|48.76|48.54|48.78|48.56|48.78|48.56|48.76|48.54|7
1732766960000|2024-11-28 04:09:20|48.79|48.57|48.77|48.55|48.79|48.57|48.77|48.55|3
1732766970000|2024-11-28 04:09:30|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1732766980000|2024-11-28 04:09:40|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1732766990000|2024-11-28 04:09:50|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1732767000000|2024-11-28 04:10:00|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1732767010000|2024-11-28 04:10:10|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1732767020000|2024-11-28 04:10:20|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1732767030000|2024-11-28 04:10:30|48.83|48.61|48.77|48.55|48.83|48.61|48.77|48.55|6
1732767040000|2024-11-28 04:10:40|48.76|48.54|48.71|48.49|48.76|48.54|48.7|48.48|7
1732767050000|2024-11-28 04:10:50|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1732767060000|2024-11-28 04:11:00|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1732767070000|2024-11-28 04:11:10|48.71|48.49|48.68|48.46|48.71|48.49|48.68|48.46|4
1732767080000|2024-11-28 04:11:20|48.69|48.47|48.71|48.49|48.72|48.5|48.69|48.47|4
1732767090000|2024-11-28 04:11:30|48.72|48.5|48.76|48.54|48.77|48.55|48.72|48.5|7
1732767100000|2024-11-28 04:11:40|48.77|48.55|48.74|48.52|48.77|48.55|48.73|48.51|8
1732767110000|2024-11-28 04:11:50|48.73|48.51|48.74|48.52|48.76|48.54|48.73|48.51|12
1732767120000|2024-11-28 04:12:00|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1732767130000|2024-11-28 04:12:10|48.75|48.53|48.75|48.53|48.75|48.53|48.74|48.52|5
1732767140000|2024-11-28 04:12:20|48.74|48.52|48.74|48.52|48.74|48.52|48.73|48.51|3
1732767150000|2024-11-28 04:12:30|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1732767160000|2024-11-28 04:12:40|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1732767170000|2024-11-28 04:12:50|48.75|48.53|48.73|48.51|48.75|48.53|48.73|48.51|3
1732767180000|2024-11-28 04:13:00|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1732767190000|2024-11-28 04:13:10|48.72|48.5|48.74|48.52|48.74|48.52|48.72|48.5|5
1732767200000|2024-11-28 04:13:20|48.76|48.54|48.74|48.52|48.77|48.55|48.74|48.52|7
1732767210000|2024-11-28 04:13:30|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1732767220000|2024-11-28 04:13:40|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|4
1732767230000|2024-11-28 04:13:50|48.72|48.5|48.69|48.47|48.72|48.5|48.69|48.47|7
1732767240000|2024-11-28 04:14:00|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732767250000|2024-11-28 04:14:10|48.72|48.5|48.73|48.51|48.73|48.51|48.7|48.48|4
1732767260000|2024-11-28 04:14:20|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1732767270000|2024-11-28 04:14:30|48.71|48.49|48.71|48.49|48.74|48.52|48.71|48.49|3
1732767280000|2024-11-28 04:14:40|48.74|48.52|48.76|48.54|48.76|48.54|48.74|48.52|3
1732767290000|2024-11-28 04:14:50|48.75|48.53|48.73|48.51|48.76|48.54|48.73|48.51|5
1732767300000|2024-11-28 04:15:00|48.72|48.5|48.65|48.43|48.72|48.5|48.65|48.43|12
1732767310000|2024-11-28 04:15:10|48.64|48.42|48.61|48.39|48.64|48.42|48.6|48.38|6
1732767320000|2024-11-28 04:15:20|48.6|48.38|48.61|48.39|48.62|48.4|48.59|48.37|13
1732767330000|2024-11-28 04:15:30|48.6|48.38|48.7|48.48|48.71|48.49|48.6|48.38|9
1732767340000|2024-11-28 04:15:40|48.67|48.45|48.66|48.44|48.67|48.45|48.65|48.43|6
1732767350000|2024-11-28 04:15:50|48.65|48.43|48.67|48.45|48.67|48.45|48.65|48.43|2
1732767360000|2024-11-28 04:16:00|48.68|48.46|48.65|48.43|48.68|48.46|48.65|48.43|4
1732767370000|2024-11-28 04:16:10|48.66|48.44|48.64|48.42|48.66|48.44|48.63|48.41|6
1732767380000|2024-11-28 04:16:20|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|6
1732767390000|2024-11-28 04:16:30|48.63|48.41|48.64|48.42|48.66|48.44|48.63|48.41|5
1732767400000|2024-11-28 04:16:40|48.66|48.44|48.64|48.42|48.66|48.44|48.64|48.42|2
1732767410000|2024-11-28 04:16:50|48.67|48.45|48.66|48.44|48.7|48.48|48.66|48.44|9
1732767420000|2024-11-28 04:17:00|48.65|48.43|48.57|48.35|48.66|48.44|48.57|48.35|7
1732767430000|2024-11-28 04:17:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732767440000|2024-11-28 04:17:20|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1732767450000|2024-11-28 04:17:30|48.59|48.37|48.65|48.43|48.65|48.43|48.59|48.37|2
1732767460000|2024-11-28 04:17:40|48.62|48.4|48.57|48.35|48.62|48.4|48.57|48.35|4
1732767470000|2024-11-28 04:17:50|48.59|48.37|48.58|48.36|48.6|48.38|48.58|48.36|5
1732767480000|2024-11-28 04:18:00|48.59|48.37|48.56|48.34|48.59|48.37|48.56|48.34|4
1732767490000|2024-11-28 04:18:10|48.57|48.35|48.58|48.36|48.58|48.36|48.56|48.34|3
1732767500000|2024-11-28 04:18:20|48.56|48.34|48.62|48.4|48.62|48.4|48.56|48.34|7
1732767510000|2024-11-28 04:18:30|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1732767540000|2024-11-28 04:19:00|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1732767550000|2024-11-28 04:19:10|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1732767560000|2024-11-28 04:19:20|48.68|48.46|48.7|48.48|48.7|48.48|48.68|48.46|2
1732767570000|2024-11-28 04:19:30|48.69|48.47|48.65|48.43|48.69|48.47|48.65|48.43|6
1732767580000|2024-11-28 04:19:40|48.64|48.42|48.64|48.42|48.64|48.42|48.63|48.41|3
1732767590000|2024-11-28 04:19:50|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1732767600000|2024-11-28 04:20:00|48.63|48.41|48.59|48.37|48.63|48.41|48.58|48.36|9
1732767610000|2024-11-28 04:20:10|48.6|48.38|48.6|48.38|48.6|48.38|48.59|48.37|3
1732767620000|2024-11-28 04:20:20|48.62|48.4|48.65|48.43|48.65|48.43|48.6|48.38|5
1732767630000|2024-11-28 04:20:30|48.64|48.42|48.66|48.44|48.66|48.44|48.64|48.42|3
1732767640000|2024-11-28 04:20:40|48.67|48.45|48.71|48.49|48.71|48.49|48.67|48.45|3
1732767650000|2024-11-28 04:20:50|48.69|48.47|48.71|48.49|48.71|48.49|48.69|48.47|3
1732767660000|2024-11-28 04:21:00|48.72|48.5|48.77|48.55|48.77|48.55|48.72|48.5|4
1732767670000|2024-11-28 04:21:10|48.78|48.56|48.83|48.61|48.83|48.61|48.78|48.56|5
1732767680000|2024-11-28 04:21:20|48.89|48.67|48.89|48.67|48.91|48.69|48.89|48.67|4
1732767690000|2024-11-28 04:21:30|48.9|48.68|48.96|48.74|48.96|48.74|48.9|48.68|4
1732767700000|2024-11-28 04:21:40|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1732767710000|2024-11-28 04:21:50|48.96|48.74|48.98|48.76|48.98|48.76|48.96|48.74|3
1732767720000|2024-11-28 04:22:00|49.02|48.8|49.1|48.88|49.1|48.88|49.02|48.8|8
1732767730000|2024-11-28 04:22:10|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|2
1732767740000|2024-11-28 04:22:20|49.12|48.9|49.12|48.9|49.13|48.91|49.1|48.88|5
1732767750000|2024-11-28 04:22:30|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1732767760000|2024-11-28 04:22:40|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1732767770000|2024-11-28 04:22:50|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1732767780000|2024-11-28 04:23:00|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1732767790000|2024-11-28 04:23:10|49.11|48.89|49.18|48.96|49.18|48.96|49.11|48.89|5
1732767800000|2024-11-28 04:23:20|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1732767810000|2024-11-28 04:23:30|49.17|48.95|49.17|48.95|49.19|48.97|49.17|48.95|5
1732767820000|2024-11-28 04:23:40|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1732767830000|2024-11-28 04:23:50|49.17|48.95|49.14|48.92|49.17|48.95|49.14|48.92|4
1732767840000|2024-11-28 04:24:00|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1732767850000|2024-11-28 04:24:10|49.1|48.88|49.25|49.03|49.25|49.03|49.1|48.88|8
1732767860000|2024-11-28 04:24:20|49.26|49.04|49.31|49.09|49.31|49.09|49.26|49.04|5
1732767870000|2024-11-28 04:24:30|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1732767880000|2024-11-28 04:24:40|49.31|49.09|49.35|49.13|49.35|49.13|49.3|49.08|6
1732767890000|2024-11-28 04:24:50|49.36|49.14|49.38|49.16|49.38|49.16|49.36|49.14|2
1732767900000|2024-11-28 04:25:00|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1732767920000|2024-11-28 04:25:20|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1732767930000|2024-11-28 04:25:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732767940000|2024-11-28 04:25:40|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1732767950000|2024-11-28 04:25:50|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1732767960000|2024-11-28 04:26:00|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732767970000|2024-11-28 04:26:10|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1732767980000|2024-11-28 04:26:20|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|2
1732768000000|2024-11-28 04:26:40|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1732768010000|2024-11-28 04:26:50|49.32|49.1|49.29|49.07|49.32|49.1|49.29|49.07|2
1732768020000|2024-11-28 04:27:00|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732768030000|2024-11-28 04:27:10|49.27|49.05|49.27|49.05|49.28|49.06|49.27|49.05|3
1732768040000|2024-11-28 04:27:20|49.24|49.02|49.19|48.97|49.24|49.02|49.19|48.97|3
1732768050000|2024-11-28 04:27:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1732768070000|2024-11-28 04:27:50|49.17|48.95|49.2|48.98|49.21|48.99|49.17|48.95|4
1732768080000|2024-11-28 04:28:00|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1732768110000|2024-11-28 04:28:30|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|4
1732768120000|2024-11-28 04:28:40|49.15|48.93|49.15|48.93|49.16|48.94|49.15|48.93|3
1732768130000|2024-11-28 04:28:50|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|4
1732768150000|2024-11-28 04:29:10|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732768160000|2024-11-28 04:29:20|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1732768170000|2024-11-28 04:29:30|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1732768180000|2024-11-28 04:29:40|49.06|48.84|49.03|48.81|49.06|48.84|49.03|48.81|4
1732768210000|2024-11-28 04:30:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1732768220000|2024-11-28 04:30:20|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732768230000|2024-11-28 04:30:30|49|48.78|48.98|48.76|49|48.78|48.98|48.76|3
1732768240000|2024-11-28 04:30:40|48.99|48.77|48.99|48.77|48.99|48.77|48.98|48.76|3
1732768250000|2024-11-28 04:30:50|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1732768260000|2024-11-28 04:31:00|48.97|48.75|48.95|48.73|48.97|48.75|48.95|48.73|3
1732768270000|2024-11-28 04:31:10|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1732768290000|2024-11-28 04:31:30|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1732768310000|2024-11-28 04:31:50|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1732768320000|2024-11-28 04:32:00|49|48.78|49.04|48.82|49.04|48.82|49|48.78|3
1732768330000|2024-11-28 04:32:10|49.05|48.83|49.07|48.85|49.07|48.85|49.05|48.83|3
1732768340000|2024-11-28 04:32:20|49.08|48.86|49.06|48.84|49.08|48.86|49.06|48.84|5
1732768350000|2024-11-28 04:32:30|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732768360000|2024-11-28 04:32:40|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1732768370000|2024-11-28 04:32:50|49.06|48.84|49.03|48.81|49.06|48.84|49.03|48.81|4
1732768380000|2024-11-28 04:33:00|49.02|48.8|49|48.78|49.02|48.8|48.98|48.76|6
1732768390000|2024-11-28 04:33:10|49.01|48.79|49.05|48.83|49.05|48.83|49.01|48.79|5
1732768400000|2024-11-28 04:33:20|49.04|48.82|49.03|48.81|49.04|48.82|49.02|48.8|4
1732768420000|2024-11-28 04:33:40|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1732768430000|2024-11-28 04:33:50|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1732768450000|2024-11-28 04:34:10|49.06|48.84|49.11|48.89|49.11|48.89|49.06|48.84|5
1732768470000|2024-11-28 04:34:30|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1732768480000|2024-11-28 04:34:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1732768490000|2024-11-28 04:34:50|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|4
1732768500000|2024-11-28 04:35:00|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1732768510000|2024-11-28 04:35:10|49.12|48.9|49.16|48.94|49.16|48.94|49.12|48.9|5
1732768520000|2024-11-28 04:35:20|49.18|48.96|49.2|48.98|49.2|48.98|49.18|48.96|3
1732768530000|2024-11-28 04:35:30|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1732768540000|2024-11-28 04:35:40|49.22|49|49.3|49.08|49.3|49.08|49.22|49|9
1732768550000|2024-11-28 04:35:50|49.29|49.07|49.18|48.96|49.29|49.07|49.18|48.96|10
1732768560000|2024-11-28 04:36:00|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1732768570000|2024-11-28 04:36:10|49.16|48.94|49.19|48.97|49.19|48.97|49.16|48.94|5
1732768580000|2024-11-28 04:36:20|49.2|48.98|49.19|48.97|49.2|48.98|49.18|48.96|4
1732768590000|2024-11-28 04:36:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1732768620000|2024-11-28 04:37:00|49.19|48.97|49.2|48.98|49.2|48.98|49.18|48.96|3
1732768630000|2024-11-28 04:37:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1732768640000|2024-11-28 04:37:20|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1732768650000|2024-11-28 04:37:30|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1732768660000|2024-11-28 04:37:40|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1732768670000|2024-11-28 04:37:50|49.18|48.96|49.19|48.97|49.2|48.98|49.18|48.96|3
1732768680000|2024-11-28 04:38:00|49.18|48.96|49.15|48.93|49.18|48.96|49.15|48.93|3
1732768690000|2024-11-28 04:38:10|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1732768700000|2024-11-28 04:38:20|49.13|48.91|49.14|48.92|49.15|48.93|49.12|48.9|5
1732768710000|2024-11-28 04:38:30|49.13|48.91|49.1|48.88|49.13|48.91|49.1|48.88|4
1732768720000|2024-11-28 04:38:40|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1732768730000|2024-11-28 04:38:50|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732768800000|2024-11-28 04:40:00|49.06|48.84|49.06|48.84|49.07|48.85|49.06|48.84|3
1732768810000|2024-11-28 04:40:10|49.08|48.86|49.07|48.85|49.09|48.87|49.07|48.85|4
1732768820000|2024-11-28 04:40:20|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1732768840000|2024-11-28 04:40:40|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1732768850000|2024-11-28 04:40:50|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1732768860000|2024-11-28 04:41:00|49|48.78|48.93|48.71|49|48.78|48.93|48.71|8
1732768870000|2024-11-28 04:41:10|48.92|48.7|48.87|48.65|48.92|48.7|48.87|48.65|7
1732768880000|2024-11-28 04:41:20|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1732768890000|2024-11-28 04:41:30|48.89|48.67|48.99|48.77|48.99|48.77|48.89|48.67|6
1732768900000|2024-11-28 04:41:40|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732768910000|2024-11-28 04:41:50|48.99|48.77|48.96|48.74|48.99|48.77|48.96|48.74|4
1732768920000|2024-11-28 04:42:00|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1732768930000|2024-11-28 04:42:10|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1732768960000|2024-11-28 04:42:40|48.99|48.77|48.97|48.75|48.99|48.77|48.96|48.74|9
1732768970000|2024-11-28 04:42:50|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1732768980000|2024-11-28 04:43:00|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1732769010000|2024-11-28 04:43:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1732769030000|2024-11-28 04:43:50|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1732769040000|2024-11-28 04:44:00|48.99|48.77|49.05|48.83|49.05|48.83|48.99|48.77|3
1732769050000|2024-11-28 04:44:10|49.06|48.84|49.09|48.87|49.09|48.87|49.06|48.84|2
1732769060000|2024-11-28 04:44:20|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1732769070000|2024-11-28 04:44:30|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1732769080000|2024-11-28 04:44:40|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1732769100000|2024-11-28 04:45:00|49.13|48.91|49.15|48.93|49.15|48.93|49.13|48.91|2
1732769110000|2024-11-28 04:45:10|49.13|48.91|49.15|48.93|49.15|48.93|49.13|48.91|2
1732769120000|2024-11-28 04:45:20|49.16|48.94|49.19|48.97|49.19|48.97|49.16|48.94|3
1732769140000|2024-11-28 04:45:40|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|4
1732769150000|2024-11-28 04:45:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1732769160000|2024-11-28 04:46:00|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1732769170000|2024-11-28 04:46:10|49.17|48.95|49.17|48.95|49.18|48.96|49.17|48.95|5
1732769180000|2024-11-28 04:46:20|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1732769190000|2024-11-28 04:46:30|49.14|48.92|49.15|48.93|49.15|48.93|49.12|48.9|5
1732769200000|2024-11-28 04:46:40|49.16|48.94|49.13|48.91|49.16|48.94|49.13|48.91|7
1732769210000|2024-11-28 04:46:50|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1732769220000|2024-11-28 04:47:00|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1732769230000|2024-11-28 04:47:10|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|3
1732769240000|2024-11-28 04:47:20|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1732769250000|2024-11-28 04:47:30|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1732769270000|2024-11-28 04:47:50|49.11|48.89|49.12|48.9|49.12|48.9|49.1|48.88|4
1732769290000|2024-11-28 04:48:10|49.11|48.89|49.07|48.85|49.11|48.89|49.07|48.85|5
1732769300000|2024-11-28 04:48:20|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1732769310000|2024-11-28 04:48:30|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1732769320000|2024-11-28 04:48:40|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1732769330000|2024-11-28 04:48:50|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1732769340000|2024-11-28 04:49:00|49.04|48.82|49.04|48.82|49.05|48.83|49.04|48.82|3
1732769350000|2024-11-28 04:49:10|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1732769370000|2024-11-28 04:49:30|49.09|48.87|49.13|48.91|49.13|48.91|49.09|48.87|3
1732769390000|2024-11-28 04:49:50|49.11|48.89|49.09|48.87|49.11|48.89|49.08|48.86|7
1732769400000|2024-11-28 04:50:00|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1732769410000|2024-11-28 04:50:10|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1732769430000|2024-11-28 04:50:30|49.14|48.92|49.2|48.98|49.21|48.99|49.14|48.92|4
1732769440000|2024-11-28 04:50:40|49.18|48.96|49.21|48.99|49.21|48.99|49.16|48.94|8
1732769460000|2024-11-28 04:51:00|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1732769470000|2024-11-28 04:51:10|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1732769480000|2024-11-28 04:51:20|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1732769490000|2024-11-28 04:51:30|49.13|48.91|49.13|48.91|49.13|48.91|49.1|48.88|5
1732769500000|2024-11-28 04:51:40|49.14|48.92|49.23|49.01|49.23|49.01|49.14|48.92|9
1732769520000|2024-11-28 04:52:00|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1732769530000|2024-11-28 04:52:10|49.22|49|49.22|49|49.22|49|49.22|49|1
1732769540000|2024-11-28 04:52:20|49.24|49.02|49.22|49|49.25|49.03|49.22|49|4
1732769550000|2024-11-28 04:52:30|49.24|49.02|49.21|48.99|49.24|49.02|49.2|48.98|6
1732769560000|2024-11-28 04:52:40|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1732769570000|2024-11-28 04:52:50|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|4
1732769580000|2024-11-28 04:53:00|49.14|48.92|49.13|48.91|49.14|48.92|49.11|48.89|5
1732769590000|2024-11-28 04:53:10|49.14|48.92|49.14|48.92|49.14|48.92|49.13|48.91|3
1732769620000|2024-11-28 04:53:40|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1732769630000|2024-11-28 04:53:50|49.18|48.96|49.14|48.92|49.18|48.96|49.14|48.92|4
1732769640000|2024-11-28 04:54:00|49.13|48.91|49.12|48.9|49.13|48.91|49.11|48.89|4
1732769650000|2024-11-28 04:54:10|49.11|48.89|49.13|48.91|49.13|48.91|49.11|48.89|3
1732769670000|2024-11-28 04:54:30|49.14|48.92|49.22|49|49.22|49|49.13|48.91|5
1732769680000|2024-11-28 04:54:40|49.24|49.02|49.28|49.06|49.28|49.06|49.24|49.02|5
1732769720000|2024-11-28 04:55:20|49.29|49.07|49.29|49.07|49.29|49.07|49.28|49.06|3
1732769730000|2024-11-28 04:55:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732769740000|2024-11-28 04:55:40|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732769750000|2024-11-28 04:55:50|49.26|49.04|49.22|49|49.26|49.04|49.22|49|2
1732769760000|2024-11-28 04:56:00|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732769780000|2024-11-28 04:56:20|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1732769790000|2024-11-28 04:56:30|49.24|49.02|49.26|49.04|49.26|49.04|49.24|49.02|7
1732769800000|2024-11-28 04:56:40|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1732769810000|2024-11-28 04:56:50|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1732769820000|2024-11-28 04:57:00|49.24|49.02|49.29|49.07|49.29|49.07|49.24|49.02|6
1732769830000|2024-11-28 04:57:10|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732769840000|2024-11-28 04:57:20|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1732769850000|2024-11-28 04:57:30|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|3
1732769860000|2024-11-28 04:57:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732769870000|2024-11-28 04:57:50|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732769880000|2024-11-28 04:58:00|49.26|49.04|49.28|49.06|49.28|49.06|49.26|49.04|2
1732769890000|2024-11-28 04:58:10|49.29|49.07|49.25|49.03|49.29|49.07|49.25|49.03|5
1732769900000|2024-11-28 04:58:20|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|6
1732769910000|2024-11-28 04:58:30|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1732769920000|2024-11-28 04:58:40|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732769930000|2024-11-28 04:58:50|49.22|49|49.22|49|49.22|49|49.22|49|1
1732769940000|2024-11-28 04:59:00|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1732769950000|2024-11-28 04:59:10|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1732769960000|2024-11-28 04:59:20|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1732769990000|2024-11-28 04:59:50|49.2|48.98|49.2|48.98|49.2|48.98|49.19|48.97|5
1732770000000|2024-11-28 05:00:00|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|3
1732770020000|2024-11-28 05:00:20|49.18|48.96|49.22|49|49.22|49|49.18|48.96|2
1732770030000|2024-11-28 05:00:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732770050000|2024-11-28 05:00:50|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1732770060000|2024-11-28 05:01:00|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1732770070000|2024-11-28 05:01:10|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1732770080000|2024-11-28 05:01:20|49.18|48.96|49.18|48.96|49.19|48.97|49.18|48.96|3
1732770090000|2024-11-28 05:01:30|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1732770130000|2024-11-28 05:02:10|49.19|48.97|49.22|49|49.22|49|49.19|48.97|4
1732770140000|2024-11-28 05:02:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732770150000|2024-11-28 05:02:30|49.22|49|49.22|49|49.22|49|49.21|48.99|3
1732770160000|2024-11-28 05:02:40|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1732770170000|2024-11-28 05:02:50|49.2|48.98|49.2|48.98|49.2|48.98|49.19|48.97|3
1732770180000|2024-11-28 05:03:00|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1732770190000|2024-11-28 05:03:10|49.22|49|49.19|48.97|49.22|49|49.19|48.97|4
1732770200000|2024-11-28 05:03:20|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1732770220000|2024-11-28 05:03:40|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1732770240000|2024-11-28 05:04:00|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1732770250000|2024-11-28 05:04:10|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1732770260000|2024-11-28 05:04:20|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1732770270000|2024-11-28 05:04:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1732770280000|2024-11-28 05:04:40|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1732770310000|2024-11-28 05:05:10|49.18|48.96|49.18|48.96|49.18|48.96|49.17|48.95|3
1732770320000|2024-11-28 05:05:20|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1732770360000|2024-11-28 05:06:00|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1732770370000|2024-11-28 05:06:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1732770380000|2024-11-28 05:06:20|49.1|48.88|49.06|48.84|49.1|48.88|49.06|48.84|6
1732770390000|2024-11-28 05:06:30|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1732770400000|2024-11-28 05:06:40|49.09|48.87|49.13|48.91|49.13|48.91|49.09|48.87|7
1732770410000|2024-11-28 05:06:50|49.12|48.9|49.1|48.88|49.12|48.9|49.09|48.87|5
1732770420000|2024-11-28 05:07:00|49.09|48.87|49.05|48.83|49.09|48.87|49.05|48.83|5
1732770440000|2024-11-28 05:07:20|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1732770450000|2024-11-28 05:07:30|49.1|48.88|49.1|48.88|49.12|48.9|49.1|48.88|4
1732770460000|2024-11-28 05:07:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1732770470000|2024-11-28 05:07:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1732770480000|2024-11-28 05:08:00|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1732770490000|2024-11-28 05:08:10|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1732770500000|2024-11-28 05:08:20|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|2
1732770510000|2024-11-28 05:08:30|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1732770520000|2024-11-28 05:08:40|49.18|48.96|49.2|48.98|49.2|48.98|49.17|48.95|5
1732770530000|2024-11-28 05:08:50|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1732770550000|2024-11-28 05:09:10|49.21|48.99|49.22|49|49.22|49|49.2|48.98|4
1732770560000|2024-11-28 05:09:20|49.23|49.01|49.17|48.95|49.23|49.01|49.17|48.95|9
1732770570000|2024-11-28 05:09:30|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1732770580000|2024-11-28 05:09:40|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|2
1732770590000|2024-11-28 05:09:50|49.1|48.88|49.07|48.85|49.1|48.88|49.07|48.85|6
1732770600000|2024-11-28 05:10:00|49.08|48.86|48.95|48.73|49.08|48.86|48.95|48.73|5
1732770610000|2024-11-28 05:10:10|48.96|48.74|48.98|48.76|49.01|48.79|48.95|48.73|8
1732770620000|2024-11-28 05:10:20|48.96|48.74|48.95|48.73|48.96|48.74|48.88|48.66|6
1732770630000|2024-11-28 05:10:30|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1732770640000|2024-11-28 05:10:40|48.92|48.7|48.88|48.66|48.92|48.7|48.88|48.66|7
1732770650000|2024-11-28 05:10:50|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|2
1732770660000|2024-11-28 05:11:00|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|2
1732770670000|2024-11-28 05:11:10|48.85|48.63|48.83|48.61|48.85|48.63|48.83|48.61|3
1732770680000|2024-11-28 05:11:20|48.84|48.62|48.78|48.56|48.84|48.62|48.78|48.56|3
1732770690000|2024-11-28 05:11:30|48.79|48.57|48.81|48.59|48.81|48.59|48.79|48.57|5
1732770700000|2024-11-28 05:11:40|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1732770710000|2024-11-28 05:11:50|48.85|48.63|48.87|48.65|48.87|48.65|48.85|48.63|2
1732770720000|2024-11-28 05:12:00|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1732770730000|2024-11-28 05:12:10|48.85|48.63|48.81|48.59|48.85|48.63|48.81|48.59|9
1732770740000|2024-11-28 05:12:20|48.8|48.58|48.77|48.55|48.8|48.58|48.77|48.55|4
1732770760000|2024-11-28 05:12:40|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1732770770000|2024-11-28 05:12:50|48.79|48.57|48.85|48.63|48.85|48.63|48.79|48.57|3
1732770780000|2024-11-28 05:13:00|48.86|48.64|48.88|48.66|48.89|48.67|48.85|48.63|6
1732770810000|2024-11-28 05:13:30|48.87|48.65|48.88|48.66|48.88|48.66|48.86|48.64|4
1732770830000|2024-11-28 05:13:50|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1732770850000|2024-11-28 05:14:10|48.88|48.66|48.92|48.7|48.92|48.7|48.88|48.66|3
1732770860000|2024-11-28 05:14:20|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1732770870000|2024-11-28 05:14:30|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1732770880000|2024-11-28 05:14:40|48.93|48.71|48.91|48.69|48.93|48.71|48.91|48.69|3
1732770890000|2024-11-28 05:14:50|48.89|48.67|48.9|48.68|48.91|48.69|48.89|48.67|3
1732770900000|2024-11-28 05:15:00|48.91|48.69|48.94|48.72|48.94|48.72|48.9|48.68|6
1732770910000|2024-11-28 05:15:10|48.95|48.73|48.99|48.77|48.99|48.77|48.95|48.73|3
1732770920000|2024-11-28 05:15:20|48.98|48.76|48.98|48.76|48.99|48.77|48.98|48.76|3
1732770930000|2024-11-28 05:15:30|48.95|48.73|48.97|48.75|48.97|48.75|48.95|48.73|2
1732770940000|2024-11-28 05:15:40|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1732770950000|2024-11-28 05:15:50|48.99|48.77|49.03|48.81|49.03|48.81|48.99|48.77|3
1732770960000|2024-11-28 05:16:00|49|48.78|48.97|48.75|49|48.78|48.97|48.75|4
1732770970000|2024-11-28 05:16:10|48.96|48.74|48.91|48.69|48.96|48.74|48.9|48.68|6
1732770980000|2024-11-28 05:16:20|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1732771010000|2024-11-28 05:16:50|48.89|48.67|48.89|48.67|48.9|48.68|48.89|48.67|3
1732771020000|2024-11-28 05:17:00|48.9|48.68|48.9|48.68|48.9|48.68|48.89|48.67|3
1732771040000|2024-11-28 05:17:20|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1732771050000|2024-11-28 05:17:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732771060000|2024-11-28 05:17:40|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1732771080000|2024-11-28 05:18:00|48.96|48.74|48.98|48.76|48.98|48.76|48.96|48.74|3
1732771090000|2024-11-28 05:18:10|48.99|48.77|49.02|48.8|49.02|48.8|48.99|48.77|3
1732771110000|2024-11-28 05:18:30|49.01|48.79|48.99|48.77|49.01|48.79|48.99|48.77|5
1732771120000|2024-11-28 05:18:40|49|48.78|49.01|48.79|49.01|48.79|49|48.78|2
1732771130000|2024-11-28 05:18:50|49|48.78|48.96|48.74|49|48.78|48.96|48.74|4
1732771140000|2024-11-28 05:19:00|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1732771160000|2024-11-28 05:19:20|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1732771170000|2024-11-28 05:19:30|48.92|48.7|48.88|48.66|48.92|48.7|48.88|48.66|4
1732771180000|2024-11-28 05:19:40|48.85|48.63|48.81|48.59|48.86|48.64|48.81|48.59|6
1732771190000|2024-11-28 05:19:50|48.82|48.6|48.84|48.62|48.84|48.62|48.82|48.6|3
1732771200000|2024-11-28 05:20:00|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1732771210000|2024-11-28 05:20:10|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1732771230000|2024-11-28 05:20:30|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1732771240000|2024-11-28 05:20:40|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1732771260000|2024-11-28 05:21:00|48.87|48.65|48.91|48.69|48.91|48.69|48.87|48.65|3
1732771270000|2024-11-28 05:21:10|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1732771280000|2024-11-28 05:21:20|48.89|48.67|48.91|48.69|48.91|48.69|48.89|48.67|3
1732771290000|2024-11-28 05:21:30|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1732771300000|2024-11-28 05:21:40|48.88|48.66|48.9|48.68|48.9|48.68|48.88|48.66|3
1732771310000|2024-11-28 05:21:50|48.95|48.73|48.96|48.74|48.96|48.74|48.94|48.72|4
1732771330000|2024-11-28 05:22:10|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1732771350000|2024-11-28 05:22:30|48.94|48.72|48.92|48.7|48.94|48.72|48.92|48.7|3
1732771360000|2024-11-28 05:22:40|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1732771370000|2024-11-28 05:22:50|48.88|48.66|48.89|48.67|48.9|48.68|48.88|48.66|3
1732771380000|2024-11-28 05:23:00|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1732771390000|2024-11-28 05:23:10|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|4
1732771400000|2024-11-28 05:23:20|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1732771420000|2024-11-28 05:23:40|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732771430000|2024-11-28 05:23:50|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1732771440000|2024-11-28 05:24:00|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1732771460000|2024-11-28 05:24:20|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1732771470000|2024-11-28 05:24:30|48.86|48.64|48.83|48.61|48.86|48.64|48.82|48.6|6
1732771480000|2024-11-28 05:24:40|48.82|48.6|48.85|48.63|48.85|48.63|48.82|48.6|2
1732771490000|2024-11-28 05:24:50|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|4
1732771500000|2024-11-28 05:25:00|48.82|48.6|48.87|48.65|48.87|48.65|48.82|48.6|4
1732771520000|2024-11-28 05:25:20|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1732771530000|2024-11-28 05:25:30|48.87|48.65|48.83|48.61|48.87|48.65|48.83|48.61|3
1732771540000|2024-11-28 05:25:40|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1732771550000|2024-11-28 05:25:50|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|3
1732771560000|2024-11-28 05:26:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1732771570000|2024-11-28 05:26:10|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1732771580000|2024-11-28 05:26:20|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1732771630000|2024-11-28 05:27:10|48.78|48.56|48.77|48.55|48.78|48.56|48.76|48.54|3
1732771640000|2024-11-28 05:27:20|48.78|48.56|48.85|48.63|48.85|48.63|48.78|48.56|4
1732771660000|2024-11-28 05:27:40|48.84|48.62|48.84|48.62|48.85|48.63|48.84|48.62|3
1732771670000|2024-11-28 05:27:50|48.81|48.59|48.79|48.57|48.81|48.59|48.79|48.57|3
1732771680000|2024-11-28 05:28:00|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1732771690000|2024-11-28 05:28:10|48.8|48.58|48.84|48.62|48.84|48.62|48.8|48.58|3
1732771700000|2024-11-28 05:28:20|48.85|48.63|48.93|48.71|48.93|48.71|48.85|48.63|9
1732771710000|2024-11-28 05:28:30|48.91|48.69|48.92|48.7|48.93|48.71|48.91|48.69|5
1732771730000|2024-11-28 05:28:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732771740000|2024-11-28 05:29:00|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1732771760000|2024-11-28 05:29:20|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1732771780000|2024-11-28 05:29:40|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1732771800000|2024-11-28 05:30:00|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1732771810000|2024-11-28 05:30:10|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732771820000|2024-11-28 05:30:20|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1732771830000|2024-11-28 05:30:30|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|2
1732771840000|2024-11-28 05:30:40|48.92|48.7|48.91|48.69|48.93|48.71|48.91|48.69|4
1732771850000|2024-11-28 05:30:50|48.92|48.7|48.94|48.72|48.94|48.72|48.92|48.7|3
1732771860000|2024-11-28 05:31:00|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1732771870000|2024-11-28 05:31:10|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1732771900000|2024-11-28 05:31:40|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1732771910000|2024-11-28 05:31:50|48.95|48.73|48.93|48.71|48.97|48.75|48.93|48.71|8
1732771920000|2024-11-28 05:32:00|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1732771940000|2024-11-28 05:32:20|48.91|48.69|48.92|48.7|48.92|48.7|48.9|48.68|4
1732771960000|2024-11-28 05:32:40|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1732771970000|2024-11-28 05:32:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732771980000|2024-11-28 05:33:00|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1732771990000|2024-11-28 05:33:10|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732772010000|2024-11-28 05:33:30|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1732772020000|2024-11-28 05:33:40|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732772040000|2024-11-28 05:34:00|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1732772050000|2024-11-28 05:34:10|48.91|48.69|48.91|48.69|48.92|48.7|48.91|48.69|3
1732772060000|2024-11-28 05:34:20|48.9|48.68|48.9|48.68|48.91|48.69|48.9|48.68|3
1732772070000|2024-11-28 05:34:30|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1732772080000|2024-11-28 05:34:40|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1732772090000|2024-11-28 05:34:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732772100000|2024-11-28 05:35:00|48.92|48.7|48.89|48.67|48.92|48.7|48.89|48.67|4
1732772110000|2024-11-28 05:35:10|48.9|48.68|48.9|48.68|48.91|48.69|48.89|48.67|5
1732772120000|2024-11-28 05:35:20|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|2
1732772130000|2024-11-28 05:35:30|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|2
1732772140000|2024-11-28 05:35:40|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1732772150000|2024-11-28 05:35:50|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|4
1732772160000|2024-11-28 05:36:00|48.9|48.68|48.88|48.66|48.91|48.69|48.88|48.66|4
1732772170000|2024-11-28 05:36:10|48.87|48.65|48.85|48.63|48.87|48.65|48.85|48.63|3
1732772180000|2024-11-28 05:36:20|48.83|48.61|48.82|48.6|48.83|48.61|48.8|48.58|5
1732772190000|2024-11-28 05:36:30|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1732772200000|2024-11-28 05:36:40|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1732772220000|2024-11-28 05:37:00|48.82|48.6|48.78|48.56|48.82|48.6|48.78|48.56|3
1732772230000|2024-11-28 05:37:10|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1732772240000|2024-11-28 05:37:20|48.76|48.54|48.77|48.55|48.79|48.57|48.76|48.54|5
1732772250000|2024-11-28 05:37:30|48.76|48.54|48.75|48.53|48.78|48.56|48.75|48.53|8
1732772260000|2024-11-28 05:37:40|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1732772280000|2024-11-28 05:38:00|48.76|48.54|48.76|48.54|48.76|48.54|48.75|48.53|9
1732772290000|2024-11-28 05:38:10|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1732772300000|2024-11-28 05:38:20|48.77|48.55|48.79|48.57|48.82|48.6|48.77|48.55|6
1732772310000|2024-11-28 05:38:30|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1732772320000|2024-11-28 05:38:40|48.79|48.57|48.78|48.56|48.8|48.58|48.78|48.56|4
1732772330000|2024-11-28 05:38:50|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1732772340000|2024-11-28 05:39:00|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1732772350000|2024-11-28 05:39:10|48.75|48.53|48.72|48.5|48.75|48.53|48.71|48.49|8
1732772360000|2024-11-28 05:39:20|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1732772400000|2024-11-28 05:40:00|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1732772410000|2024-11-28 05:40:10|48.68|48.46|48.62|48.4|48.68|48.46|48.62|48.4|5
1732772420000|2024-11-28 05:40:20|48.61|48.39|48.56|48.34|48.61|48.39|48.56|48.34|4
1732772440000|2024-11-28 05:40:40|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|3
1732772450000|2024-11-28 05:40:50|48.62|48.4|48.66|48.44|48.66|48.44|48.62|48.4|4
1732772460000|2024-11-28 05:41:00|48.64|48.42|48.63|48.41|48.64|48.42|48.62|48.4|5
1732772470000|2024-11-28 05:41:10|48.62|48.4|48.58|48.36|48.62|48.4|48.58|48.36|5
1732772480000|2024-11-28 05:41:20|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|4
1732772490000|2024-11-28 05:41:30|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1732772500000|2024-11-28 05:41:40|48.61|48.39|48.59|48.37|48.61|48.39|48.59|48.37|3
1732772510000|2024-11-28 05:41:50|48.58|48.36|48.59|48.37|48.61|48.39|48.57|48.35|4
1732772530000|2024-11-28 05:42:10|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1732772540000|2024-11-28 05:42:20|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1732772550000|2024-11-28 05:42:30|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1732772560000|2024-11-28 05:42:40|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1732772580000|2024-11-28 05:43:00|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1732772590000|2024-11-28 05:43:10|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1732772600000|2024-11-28 05:43:20|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1732772610000|2024-11-28 05:43:30|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|2
1732772620000|2024-11-28 05:43:40|48.64|48.42|48.61|48.39|48.64|48.42|48.61|48.39|2
1732772640000|2024-11-28 05:44:00|48.6|48.38|48.57|48.35|48.6|48.38|48.57|48.35|3
1732772650000|2024-11-28 05:44:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732772660000|2024-11-28 05:44:20|48.55|48.33|48.55|48.33|48.55|48.33|48.53|48.31|4
1732772670000|2024-11-28 05:44:30|48.54|48.32|48.5|48.28|48.54|48.32|48.5|48.28|3
1732772680000|2024-11-28 05:44:40|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|2
1732772690000|2024-11-28 05:44:50|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1732772700000|2024-11-28 05:45:00|48.52|48.3|48.56|48.34|48.56|48.34|48.52|48.3|2
1732772720000|2024-11-28 05:45:20|48.57|48.35|48.57|48.35|48.58|48.36|48.57|48.35|3
1732772730000|2024-11-28 05:45:30|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1732772740000|2024-11-28 05:45:40|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1732772750000|2024-11-28 05:45:50|48.56|48.34|48.58|48.36|48.58|48.36|48.56|48.34|3
1732772760000|2024-11-28 05:46:00|48.57|48.35|48.52|48.3|48.57|48.35|48.52|48.3|4
1732772770000|2024-11-28 05:46:10|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1732772780000|2024-11-28 05:46:20|48.48|48.26|48.47|48.25|48.49|48.27|48.47|48.25|4
1732772790000|2024-11-28 05:46:30|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1732772820000|2024-11-28 05:47:00|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1732772850000|2024-11-28 05:47:30|48.44|48.22|48.41|48.19|48.44|48.22|48.41|48.19|3
1732772870000|2024-11-28 05:47:50|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1732772880000|2024-11-28 05:48:00|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1732772890000|2024-11-28 05:48:10|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732772900000|2024-11-28 05:48:20|48.43|48.21|48.48|48.26|48.48|48.26|48.43|48.21|6
1732772920000|2024-11-28 05:48:40|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1732772930000|2024-11-28 05:48:50|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1732772940000|2024-11-28 05:49:00|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1732772950000|2024-11-28 05:49:10|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|4
1732772960000|2024-11-28 05:49:20|48.44|48.22|48.46|48.24|48.46|48.24|48.44|48.22|3
1732772970000|2024-11-28 05:49:30|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1732772980000|2024-11-28 05:49:40|48.51|48.29|48.53|48.31|48.54|48.32|48.51|48.29|4
1732772990000|2024-11-28 05:49:50|48.54|48.32|48.51|48.29|48.54|48.32|48.51|48.29|3
1732773010000|2024-11-28 05:50:10|48.5|48.28|48.48|48.26|48.5|48.28|48.48|48.26|3
1732773050000|2024-11-28 05:50:50|48.47|48.25|48.49|48.27|48.49|48.27|48.47|48.25|3
1732773060000|2024-11-28 05:51:00|48.5|48.28|48.53|48.31|48.53|48.31|48.5|48.28|2
1732773070000|2024-11-28 05:51:10|48.54|48.32|48.57|48.35|48.57|48.35|48.54|48.32|4
1732773080000|2024-11-28 05:51:20|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1732773090000|2024-11-28 05:51:30|48.52|48.3|48.52|48.3|48.53|48.31|48.51|48.29|4
1732773110000|2024-11-28 05:51:50|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1732773120000|2024-11-28 05:52:00|48.54|48.32|48.58|48.36|48.58|48.36|48.54|48.32|5
1732773130000|2024-11-28 05:52:10|48.59|48.37|48.68|48.46|48.68|48.46|48.59|48.37|7
1732773140000|2024-11-28 05:52:20|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1732773150000|2024-11-28 05:52:30|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1732773160000|2024-11-28 05:52:40|48.69|48.47|48.71|48.49|48.71|48.49|48.69|48.47|3
1732773180000|2024-11-28 05:53:00|48.72|48.5|48.76|48.54|48.8|48.58|48.72|48.5|8
1732773190000|2024-11-28 05:53:10|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1732773200000|2024-11-28 05:53:20|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|4
1732773210000|2024-11-28 05:53:30|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1732773220000|2024-11-28 05:53:40|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1732773230000|2024-11-28 05:53:50|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1732773240000|2024-11-28 05:54:00|48.76|48.54|48.74|48.52|48.76|48.54|48.74|48.52|3
1732773250000|2024-11-28 05:54:10|48.76|48.54|48.78|48.56|48.78|48.56|48.76|48.54|3
1732773270000|2024-11-28 05:54:30|48.79|48.57|48.81|48.59|48.81|48.59|48.79|48.57|2
1732773300000|2024-11-28 05:55:00|48.8|48.58|48.8|48.58|48.8|48.58|48.79|48.57|3
1732773310000|2024-11-28 05:55:10|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1732773320000|2024-11-28 05:55:20|48.83|48.61|48.86|48.64|48.86|48.64|48.83|48.61|4
1732773330000|2024-11-28 05:55:30|48.87|48.65|48.94|48.72|48.94|48.72|48.87|48.65|7
1732773340000|2024-11-28 05:55:40|48.96|48.74|48.98|48.76|48.98|48.76|48.96|48.74|3
1732773350000|2024-11-28 05:55:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1732773360000|2024-11-28 05:56:00|49|48.78|49.03|48.81|49.03|48.81|49|48.78|2
1732773380000|2024-11-28 05:56:20|49.04|48.82|49.07|48.85|49.07|48.85|49.04|48.82|3
1732773400000|2024-11-28 05:56:40|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1732773420000|2024-11-28 05:57:00|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732773430000|2024-11-28 05:57:10|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1732773440000|2024-11-28 05:57:20|49.07|48.85|49|48.78|49.07|48.85|49|48.78|6
1732773450000|2024-11-28 05:57:30|48.99|48.77|48.97|48.75|48.99|48.77|48.97|48.75|5
1732773470000|2024-11-28 05:57:50|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1732773480000|2024-11-28 05:58:00|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1732773490000|2024-11-28 05:58:10|48.96|48.74|48.91|48.69|48.96|48.74|48.9|48.68|4
1732773520000|2024-11-28 05:58:40|48.92|48.7|48.97|48.75|48.97|48.75|48.92|48.7|2
1732773530000|2024-11-28 05:58:50|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1732773540000|2024-11-28 05:59:00|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1732773550000|2024-11-28 05:59:10|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1732773560000|2024-11-28 05:59:20|48.94|48.72|48.95|48.73|48.96|48.74|48.94|48.72|3
1732773580000|2024-11-28 05:59:40|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1732773600000|2024-11-28 06:00:00|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1732773610000|2024-11-28 06:00:10|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1732773620000|2024-11-28 06:00:20|48.92|48.7|48.87|48.65|48.92|48.7|48.87|48.65|4
1732773630000|2024-11-28 06:00:30|48.86|48.64|48.89|48.67|48.89|48.67|48.86|48.64|8
1732773640000|2024-11-28 06:00:40|48.88|48.66|48.89|48.67|48.89|48.67|48.87|48.65|6
1732773650000|2024-11-28 06:00:50|48.9|48.68|48.88|48.66|48.9|48.68|48.88|48.66|3
1732773660000|2024-11-28 06:01:00|48.9|48.68|48.87|48.65|48.9|48.68|48.86|48.64|5
1732773670000|2024-11-28 06:01:10|48.86|48.64|48.85|48.63|48.87|48.65|48.84|48.62|6
1732773680000|2024-11-28 06:01:20|48.83|48.61|48.82|48.6|48.83|48.61|48.78|48.56|8
1732773690000|2024-11-28 06:01:30|48.81|48.59|48.78|48.56|48.81|48.59|48.78|48.56|4
1732773700000|2024-11-28 06:01:40|48.79|48.57|48.79|48.57|48.81|48.59|48.79|48.57|4
1732773710000|2024-11-28 06:01:50|48.77|48.55|48.75|48.53|48.79|48.57|48.75|48.53|8
1732773720000|2024-11-28 06:02:00|48.73|48.51|48.69|48.47|48.73|48.51|48.69|48.47|5
1732773730000|2024-11-28 06:02:10|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1732773740000|2024-11-28 06:02:20|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1732773750000|2024-11-28 06:02:30|48.67|48.45|48.68|48.46|48.69|48.47|48.67|48.45|4
1732773760000|2024-11-28 06:02:40|48.69|48.47|48.71|48.49|48.71|48.49|48.69|48.47|3
1732773770000|2024-11-28 06:02:50|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1732773780000|2024-11-28 06:03:00|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1732773800000|2024-11-28 06:03:20|48.7|48.48|48.71|48.49|48.72|48.5|48.7|48.48|3
1732773810000|2024-11-28 06:03:30|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1732773820000|2024-11-28 06:03:40|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1732773840000|2024-11-28 06:04:00|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1732773850000|2024-11-28 06:04:10|48.72|48.5|48.7|48.48|48.72|48.5|48.7|48.48|3
1732773860000|2024-11-28 06:04:20|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1732773870000|2024-11-28 06:04:30|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1732773880000|2024-11-28 06:04:40|48.63|48.41|48.63|48.41|48.63|48.41|48.62|48.4|3
1732773890000|2024-11-28 06:04:50|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1732773900000|2024-11-28 06:05:00|48.63|48.41|48.57|48.35|48.63|48.41|48.57|48.35|4
1732773910000|2024-11-28 06:05:10|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1732773920000|2024-11-28 06:05:20|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1732773930000|2024-11-28 06:05:30|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1732773960000|2024-11-28 06:06:00|48.56|48.34|48.46|48.24|48.56|48.34|48.46|48.24|6
1732773970000|2024-11-28 06:06:10|48.47|48.25|48.58|48.36|48.58|48.36|48.47|48.25|7
1732773980000|2024-11-28 06:06:20|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|5
1732774000000|2024-11-28 06:06:40|48.6|48.38|48.59|48.37|48.61|48.39|48.59|48.37|8
1732774010000|2024-11-28 06:06:50|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|4
1732774020000|2024-11-28 06:07:00|48.56|48.34|48.56|48.34|48.57|48.35|48.53|48.31|12
1732774030000|2024-11-28 06:07:10|48.57|48.35|48.61|48.39|48.61|48.39|48.56|48.34|8
1732774040000|2024-11-28 06:07:20|48.6|48.38|48.59|48.37|48.6|48.38|48.56|48.34|5
1732774050000|2024-11-28 06:07:30|48.58|48.36|48.58|48.36|48.59|48.37|48.57|48.35|4
1732774060000|2024-11-28 06:07:40|48.59|48.37|48.6|48.38|48.6|48.38|48.57|48.35|6
1732774070000|2024-11-28 06:07:50|48.59|48.37|48.61|48.39|48.61|48.39|48.58|48.36|9
1732774080000|2024-11-28 06:08:00|48.63|48.41|48.76|48.54|48.76|48.54|48.63|48.41|5
1732774090000|2024-11-28 06:08:10|48.82|48.6|48.76|48.54|48.84|48.62|48.75|48.53|11
1732774100000|2024-11-28 06:08:20|48.78|48.56|48.72|48.5|48.78|48.56|48.7|48.48|12
1732774110000|2024-11-28 06:08:30|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1732774120000|2024-11-28 06:08:40|48.72|48.5|48.68|48.46|48.72|48.5|48.68|48.46|5
1732774130000|2024-11-28 06:08:50|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1732774140000|2024-11-28 06:09:00|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1732774150000|2024-11-28 06:09:10|48.67|48.45|48.67|48.45|48.67|48.45|48.66|48.44|3
1732774160000|2024-11-28 06:09:20|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1732774170000|2024-11-28 06:09:30|48.69|48.47|48.67|48.45|48.69|48.47|48.65|48.43|5
1732774180000|2024-11-28 06:09:40|48.66|48.44|48.64|48.42|48.66|48.44|48.64|48.42|5
1732774190000|2024-11-28 06:09:50|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1732774200000|2024-11-28 06:10:00|48.61|48.39|48.57|48.35|48.61|48.39|48.57|48.35|3
1732774220000|2024-11-28 06:10:20|48.56|48.34|48.57|48.35|48.57|48.35|48.56|48.34|2
1732774230000|2024-11-28 06:10:30|48.6|48.38|48.61|48.39|48.61|48.39|48.6|48.38|2
1732774240000|2024-11-28 06:10:40|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1732774260000|2024-11-28 06:11:00|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1732774270000|2024-11-28 06:11:10|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1732774280000|2024-11-28 06:11:20|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1732774290000|2024-11-28 06:11:30|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1732774300000|2024-11-28 06:11:40|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|2
1732774310000|2024-11-28 06:11:50|48.67|48.45|48.71|48.49|48.71|48.49|48.67|48.45|5
1732774320000|2024-11-28 06:12:00|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1732774330000|2024-11-28 06:12:10|48.68|48.46|48.7|48.48|48.7|48.48|48.68|48.46|7
1732774340000|2024-11-28 06:12:20|48.69|48.47|48.67|48.45|48.69|48.47|48.67|48.45|5
1732774350000|2024-11-28 06:12:30|48.65|48.43|48.68|48.46|48.68|48.46|48.65|48.43|4
1732774360000|2024-11-28 06:12:40|48.67|48.45|48.66|48.44|48.67|48.45|48.65|48.43|6
1732774370000|2024-11-28 06:12:50|48.65|48.43|48.65|48.43|48.66|48.44|48.65|48.43|3
1732774380000|2024-11-28 06:13:00|48.64|48.42|48.59|48.37|48.64|48.42|48.59|48.37|5
1732774390000|2024-11-28 06:13:10|48.58|48.36|48.58|48.36|48.59|48.37|48.58|48.36|3
1732774400000|2024-11-28 06:13:20|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|4
1732774410000|2024-11-28 06:13:30|48.61|48.39|48.58|48.36|48.61|48.39|48.58|48.36|3
1732774420000|2024-11-28 06:13:40|48.57|48.35|48.54|48.32|48.57|48.35|48.54|48.32|4
1732774450000|2024-11-28 06:14:10|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1732774460000|2024-11-28 06:14:20|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732774480000|2024-11-28 06:14:40|48.59|48.37|48.62|48.4|48.62|48.4|48.59|48.37|4
1732774500000|2024-11-28 06:15:00|48.6|48.38|48.53|48.31|48.6|48.38|48.53|48.31|8
1732774510000|2024-11-28 06:15:10|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1732774520000|2024-11-28 06:15:20|48.61|48.39|48.6|48.38|48.64|48.42|48.6|48.38|8
1732774530000|2024-11-28 06:15:30|48.59|48.37|48.58|48.36|48.59|48.37|48.57|48.35|4
1732774540000|2024-11-28 06:15:40|48.59|48.37|48.58|48.36|48.61|48.39|48.58|48.36|5
1732774550000|2024-11-28 06:15:50|48.59|48.37|48.55|48.33|48.59|48.37|48.55|48.33|13
1732774560000|2024-11-28 06:16:00|48.53|48.31|48.55|48.33|48.58|48.36|48.53|48.31|11
1732774570000|2024-11-28 06:16:10|48.56|48.34|48.59|48.37|48.61|48.39|48.56|48.34|10
1732774580000|2024-11-28 06:16:20|48.58|48.36|48.59|48.37|48.6|48.38|48.57|48.35|6
1732774600000|2024-11-28 06:16:40|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1732774610000|2024-11-28 06:16:50|48.59|48.37|48.57|48.35|48.59|48.37|48.57|48.35|3
1732774620000|2024-11-28 06:17:00|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1732774630000|2024-11-28 06:17:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732774660000|2024-11-28 06:17:40|48.55|48.33|48.52|48.3|48.55|48.33|48.52|48.3|4
1732774680000|2024-11-28 06:18:00|48.51|48.29|48.53|48.31|48.53|48.31|48.51|48.29|2
1732774690000|2024-11-28 06:18:10|48.54|48.32|48.55|48.33|48.55|48.33|48.53|48.31|3
1732774700000|2024-11-28 06:18:20|48.54|48.32|48.49|48.27|48.54|48.32|48.49|48.27|5
1732774710000|2024-11-28 06:18:30|48.5|48.28|48.53|48.31|48.53|48.31|48.5|48.28|3
1732774740000|2024-11-28 06:19:00|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1732774750000|2024-11-28 06:19:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732774770000|2024-11-28 06:19:30|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1732774800000|2024-11-28 06:20:00|48.56|48.34|48.53|48.31|48.56|48.34|48.53|48.31|3
1732774810000|2024-11-28 06:20:10|48.52|48.3|48.54|48.32|48.54|48.32|48.52|48.3|3
1732774820000|2024-11-28 06:20:20|48.56|48.34|48.58|48.36|48.58|48.36|48.56|48.34|3
1732774830000|2024-11-28 06:20:30|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1732774840000|2024-11-28 06:20:40|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|2
1732774850000|2024-11-28 06:20:50|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1732774860000|2024-11-28 06:21:00|48.61|48.39|48.63|48.41|48.65|48.43|48.61|48.39|5
1732774870000|2024-11-28 06:21:10|48.61|48.39|48.6|48.38|48.61|48.39|48.59|48.37|3
1732774890000|2024-11-28 06:21:30|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1732774910000|2024-11-28 06:21:50|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1732774930000|2024-11-28 06:22:10|48.57|48.35|48.51|48.29|48.57|48.35|48.51|48.29|4
1732774940000|2024-11-28 06:22:20|48.5|48.28|48.46|48.24|48.5|48.28|48.46|48.24|5
1732774950000|2024-11-28 06:22:30|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1732774960000|2024-11-28 06:22:40|48.44|48.22|48.41|48.19|48.44|48.22|48.41|48.19|3
1732774980000|2024-11-28 06:23:00|48.43|48.21|48.47|48.25|48.48|48.26|48.43|48.21|4
1732774990000|2024-11-28 06:23:10|48.45|48.23|48.5|48.28|48.5|48.28|48.45|48.23|8
1732775000000|2024-11-28 06:23:20|48.54|48.32|48.58|48.36|48.58|48.36|48.54|48.32|6
1732775010000|2024-11-28 06:23:30|48.57|48.35|48.57|48.35|48.59|48.37|48.56|48.34|7
1732775020000|2024-11-28 06:23:40|48.58|48.36|48.58|48.36|48.58|48.36|48.57|48.35|5
1732775030000|2024-11-28 06:23:50|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1732775040000|2024-11-28 06:24:00|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1732775050000|2024-11-28 06:24:10|48.66|48.44|48.78|48.56|48.78|48.56|48.65|48.43|11
1732775060000|2024-11-28 06:24:20|48.79|48.57|48.81|48.59|48.81|48.59|48.79|48.57|3
1732775070000|2024-11-28 06:24:30|48.8|48.58|48.8|48.58|48.8|48.58|48.79|48.57|3
1732775080000|2024-11-28 06:24:40|48.78|48.56|48.8|48.58|48.8|48.58|48.78|48.56|3
1732775100000|2024-11-28 06:25:00|48.81|48.59|48.86|48.64|48.86|48.64|48.81|48.59|5
1732775110000|2024-11-28 06:25:10|48.91|48.69|48.95|48.73|48.95|48.73|48.91|48.69|4
1732775120000|2024-11-28 06:25:20|48.94|48.72|48.93|48.71|48.94|48.72|48.92|48.7|5
1732775130000|2024-11-28 06:25:30|48.96|48.74|49|48.78|49|48.78|48.96|48.74|6
1732775140000|2024-11-28 06:25:40|49.01|48.79|49.1|48.88|49.1|48.88|49.01|48.79|8
1732775150000|2024-11-28 06:25:50|49.11|48.89|49.15|48.93|49.16|48.94|49.11|48.89|5
1732775160000|2024-11-28 06:26:00|49.16|48.94|49.2|48.98|49.2|48.98|49.15|48.93|6
1732775170000|2024-11-28 06:26:10|49.21|48.99|49.25|49.03|49.25|49.03|49.2|48.98|3
1732775180000|2024-11-28 06:26:20|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1732775190000|2024-11-28 06:26:30|49.24|49.02|49.23|49.01|49.25|49.03|49.23|49.01|4
1732775200000|2024-11-28 06:26:40|49.24|49.02|49.2|48.98|49.24|49.02|49.17|48.95|11
1732775210000|2024-11-28 06:26:50|49.23|49.01|49.21|48.99|49.23|49.01|49.21|48.99|3
1732775220000|2024-11-28 06:27:00|49.22|49|49.27|49.05|49.27|49.05|49.22|49|5
1732775230000|2024-11-28 06:27:10|49.3|49.08|49.33|49.11|49.33|49.11|49.3|49.08|2
1732775240000|2024-11-28 06:27:20|49.36|49.14|49.3|49.08|49.36|49.14|49.3|49.08|4
1732775250000|2024-11-28 06:27:30|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1732775260000|2024-11-28 06:27:40|49.26|49.04|49.16|48.94|49.26|49.04|49.16|48.94|7
1732775270000|2024-11-28 06:27:50|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|3
1732775280000|2024-11-28 06:28:00|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|2
1732775290000|2024-11-28 06:28:10|49.13|48.91|49.23|49.01|49.24|49.02|49.13|48.91|9
1732775300000|2024-11-28 06:28:20|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1732775310000|2024-11-28 06:28:30|49.23|49.01|49.31|49.09|49.31|49.09|49.23|49.01|5
1732775320000|2024-11-28 06:28:40|49.32|49.1|49.38|49.16|49.39|49.17|49.32|49.1|6
1732775330000|2024-11-28 06:28:50|49.39|49.17|49.42|49.2|49.42|49.2|49.39|49.17|4
1732775340000|2024-11-28 06:29:00|49.43|49.21|49.46|49.24|49.46|49.24|49.43|49.21|3
1732775350000|2024-11-28 06:29:10|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|4
1732775360000|2024-11-28 06:29:20|49.49|49.27|49.45|49.23|49.5|49.28|49.45|49.23|7
1732775370000|2024-11-28 06:29:30|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|4
1732775380000|2024-11-28 06:29:40|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1732775390000|2024-11-28 06:29:50|49.47|49.25|49.57|49.35|49.57|49.35|49.47|49.25|9
1732775400000|2024-11-28 06:30:00|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1732775410000|2024-11-28 06:30:10|49.6|49.38|49.65|49.43|49.65|49.43|49.59|49.37|9
1732775420000|2024-11-28 06:30:20|49.63|49.41|49.66|49.44|49.68|49.46|49.63|49.41|13
1732775430000|2024-11-28 06:30:30|49.65|49.43|49.49|49.27|49.66|49.44|49.49|49.27|17
1732775440000|2024-11-28 06:30:40|49.47|49.25|49.41|49.19|49.47|49.25|49.41|49.19|12
1732775450000|2024-11-28 06:30:50|49.42|49.2|49.45|49.23|49.45|49.23|49.39|49.17|8
1732775460000|2024-11-28 06:31:00|49.49|49.27|49.5|49.28|49.5|49.28|49.47|49.25|8
1732775470000|2024-11-28 06:31:10|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1732775480000|2024-11-28 06:31:20|49.5|49.28|49.37|49.15|49.5|49.28|49.37|49.15|8
1732775490000|2024-11-28 06:31:30|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1732775500000|2024-11-28 06:31:40|49.36|49.14|49.33|49.11|49.36|49.14|49.33|49.11|3
1732775510000|2024-11-28 06:31:50|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|3
1732775520000|2024-11-28 06:32:00|49.31|49.09|49.31|49.09|49.36|49.14|49.31|49.09|7
1732775530000|2024-11-28 06:32:10|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|3
1732775540000|2024-11-28 06:32:20|49.34|49.12|49.21|48.99|49.34|49.12|49.2|48.98|8
1732775550000|2024-11-28 06:32:30|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1732775560000|2024-11-28 06:32:40|49.28|49.06|49.26|49.04|49.28|49.06|49.26|49.04|3
1732775570000|2024-11-28 06:32:50|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|5
1732775580000|2024-11-28 06:33:00|49.28|49.06|49.31|49.09|49.31|49.09|49.28|49.06|3
1732775590000|2024-11-28 06:33:10|49.33|49.11|49.35|49.13|49.35|49.13|49.33|49.11|5
1732775600000|2024-11-28 06:33:20|49.34|49.12|49.3|49.08|49.34|49.12|49.3|49.08|7
1732775610000|2024-11-28 06:33:30|49.29|49.07|49.29|49.07|49.29|49.07|49.28|49.06|3
1732775620000|2024-11-28 06:33:40|49.31|49.09|49.34|49.12|49.34|49.12|49.31|49.09|4
1732775630000|2024-11-28 06:33:50|49.32|49.1|49.34|49.12|49.34|49.12|49.32|49.1|2
1732775640000|2024-11-28 06:34:00|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|3
1732775650000|2024-11-28 06:34:10|49.34|49.12|49.34|49.12|49.34|49.12|49.33|49.11|3
1732775670000|2024-11-28 06:34:30|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1732775680000|2024-11-28 06:34:40|49.36|49.14|49.38|49.16|49.38|49.16|49.36|49.14|5
1732775690000|2024-11-28 06:34:50|49.39|49.17|49.44|49.22|49.45|49.23|49.39|49.17|6
1732775700000|2024-11-28 06:35:00|49.45|49.23|49.46|49.24|49.49|49.27|49.45|49.23|5
1732775710000|2024-11-28 06:35:10|49.45|49.23|49.41|49.19|49.45|49.23|49.41|49.19|4
1732775720000|2024-11-28 06:35:20|49.42|49.2|49.45|49.23|49.45|49.23|49.42|49.2|3
1732775730000|2024-11-28 06:35:30|49.47|49.25|49.46|49.24|49.47|49.25|49.45|49.23|5
1732775740000|2024-11-28 06:35:40|49.45|49.23|49.47|49.25|49.47|49.25|49.45|49.23|5
1732775750000|2024-11-28 06:35:50|49.45|49.23|49.42|49.2|49.45|49.23|49.42|49.2|5
1732775760000|2024-11-28 06:36:00|49.4|49.18|49.44|49.22|49.44|49.22|49.4|49.18|4
1732775780000|2024-11-28 06:36:20|49.42|49.2|49.4|49.18|49.42|49.2|49.38|49.16|6
1732775790000|2024-11-28 06:36:30|49.38|49.16|49.36|49.14|49.38|49.16|49.36|49.14|3
1732775800000|2024-11-28 06:36:40|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1732775810000|2024-11-28 06:36:50|49.34|49.12|49.32|49.1|49.34|49.12|49.31|49.09|3
1732775820000|2024-11-28 06:37:00|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|3
1732775830000|2024-11-28 06:37:10|49.28|49.06|49.39|49.17|49.39|49.17|49.25|49.03|6
1732775840000|2024-11-28 06:37:20|49.4|49.18|49.32|49.1|49.4|49.18|49.32|49.1|4
1732775850000|2024-11-28 06:37:30|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1732775870000|2024-11-28 06:37:50|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1732775890000|2024-11-28 06:38:10|49.28|49.06|49.26|49.04|49.28|49.06|49.26|49.04|3
1732775900000|2024-11-28 06:38:20|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|3
1732775930000|2024-11-28 06:38:50|49.3|49.08|49.31|49.09|49.31|49.09|49.28|49.06|4
1732775940000|2024-11-28 06:39:00|49.32|49.1|49.4|49.18|49.4|49.18|49.32|49.1|5
1732775950000|2024-11-28 06:39:10|49.41|49.19|49.46|49.24|49.46|49.24|49.37|49.15|7
1732775960000|2024-11-28 06:39:20|49.47|49.25|49.42|49.2|49.48|49.26|49.42|49.2|8
1732775970000|2024-11-28 06:39:30|49.4|49.18|49.43|49.21|49.43|49.21|49.4|49.18|2
1732775990000|2024-11-28 06:39:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1732776000000|2024-11-28 06:40:00|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1732776010000|2024-11-28 06:40:10|49.42|49.2|49.37|49.15|49.42|49.2|49.37|49.15|8
1732776020000|2024-11-28 06:40:20|49.36|49.14|49.38|49.16|49.38|49.16|49.36|49.14|5
1732776030000|2024-11-28 06:40:30|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1732776040000|2024-11-28 06:40:40|49.39|49.17|49.35|49.13|49.39|49.17|49.35|49.13|4
1732776050000|2024-11-28 06:40:50|49.36|49.14|49.36|49.14|49.38|49.16|49.35|49.13|7
1732776060000|2024-11-28 06:41:00|49.35|49.13|49.35|49.13|49.35|49.13|49.34|49.12|3
1732776070000|2024-11-28 06:41:10|49.36|49.14|49.39|49.17|49.41|49.19|49.36|49.14|8
1732776080000|2024-11-28 06:41:20|49.42|49.2|49.37|49.15|49.42|49.2|49.37|49.15|3
1732776090000|2024-11-28 06:41:30|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1732776110000|2024-11-28 06:41:50|49.36|49.14|49.52|49.3|49.52|49.3|49.36|49.14|4
1732776130000|2024-11-28 06:42:10|49.51|49.29|49.42|49.2|49.51|49.29|49.42|49.2|8
1732776140000|2024-11-28 06:42:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1732776150000|2024-11-28 06:42:30|49.42|49.2|49.39|49.17|49.42|49.2|49.39|49.17|2
1732776160000|2024-11-28 06:42:40|49.4|49.18|49.4|49.18|49.41|49.19|49.4|49.18|3
1732776170000|2024-11-28 06:42:50|49.36|49.14|49.39|49.17|49.39|49.17|49.36|49.14|4
1732776180000|2024-11-28 06:43:00|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1732776190000|2024-11-28 06:43:10|49.41|49.19|49.5|49.28|49.5|49.28|49.41|49.19|8
1732776200000|2024-11-28 06:43:20|49.49|49.27|49.47|49.25|49.49|49.27|49.47|49.25|3
1732776210000|2024-11-28 06:43:30|49.46|49.24|49.39|49.17|49.46|49.24|49.39|49.17|5
1732776220000|2024-11-28 06:43:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1732776230000|2024-11-28 06:43:50|49.37|49.15|49.35|49.13|49.37|49.15|49.35|49.13|2
1732776240000|2024-11-28 06:44:00|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1732776250000|2024-11-28 06:44:10|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1732776260000|2024-11-28 06:44:20|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1732776280000|2024-11-28 06:44:40|49.37|49.15|49.35|49.13|49.37|49.15|49.35|49.13|4
1732776290000|2024-11-28 06:44:50|49.36|49.14|49.38|49.16|49.38|49.16|49.35|49.13|5
1732776300000|2024-11-28 06:45:00|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1732776310000|2024-11-28 06:45:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1732776320000|2024-11-28 06:45:20|49.41|49.19|49.47|49.25|49.47|49.25|49.41|49.19|5
1732776330000|2024-11-28 06:45:30|49.58|49.36|49.72|49.5|49.72|49.5|49.58|49.36|10
1732776340000|2024-11-28 06:45:40|49.73|49.51|49.72|49.5|49.74|49.52|49.72|49.5|5
1732776350000|2024-11-28 06:45:50|49.74|49.52|49.76|49.54|49.76|49.54|49.74|49.52|3
1732776360000|2024-11-28 06:46:00|49.73|49.51|49.75|49.53|49.75|49.53|49.7|49.48|4
1732776370000|2024-11-28 06:46:10|49.7|49.48|49.74|49.52|49.74|49.52|49.7|49.48|4
1732776380000|2024-11-28 06:46:20|49.75|49.53|49.77|49.55|49.77|49.55|49.75|49.53|3
1732776390000|2024-11-28 06:46:30|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|2
1732776400000|2024-11-28 06:46:40|49.8|49.58|49.79|49.57|49.81|49.59|49.79|49.57|6
1732776410000|2024-11-28 06:46:50|49.8|49.58|49.79|49.57|49.81|49.59|49.79|49.57|4
1732776420000|2024-11-28 06:47:00|49.81|49.59|49.7|49.48|49.81|49.59|49.7|49.48|7
1732776430000|2024-11-28 06:47:10|49.69|49.47|49.64|49.42|49.69|49.47|49.64|49.42|6
1732776440000|2024-11-28 06:47:20|49.63|49.41|49.58|49.36|49.63|49.41|49.58|49.36|5
1732776450000|2024-11-28 06:47:30|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1732776480000|2024-11-28 06:48:00|49.61|49.39|49.61|49.39|49.61|49.39|49.59|49.37|3
1732776490000|2024-11-28 06:48:10|49.59|49.37|49.78|49.56|49.79|49.57|49.59|49.37|9
1732776500000|2024-11-28 06:48:20|49.8|49.58|49.76|49.54|49.8|49.58|49.76|49.54|6
1732776510000|2024-11-28 06:48:30|49.74|49.52|49.72|49.5|49.74|49.52|49.72|49.5|2
1732776520000|2024-11-28 06:48:40|49.73|49.51|49.71|49.49|49.73|49.51|49.71|49.49|3
1732776530000|2024-11-28 06:48:50|49.7|49.48|49.7|49.48|49.7|49.48|49.69|49.47|3
1732776540000|2024-11-28 06:49:00|49.69|49.47|49.64|49.42|49.69|49.47|49.64|49.42|10
1732776550000|2024-11-28 06:49:10|49.65|49.43|49.67|49.45|49.67|49.45|49.65|49.43|7
1732776560000|2024-11-28 06:49:20|49.66|49.44|49.6|49.38|49.66|49.44|49.6|49.38|6
1732776570000|2024-11-28 06:49:30|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|5
1732776590000|2024-11-28 06:49:50|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1732776600000|2024-11-28 06:50:00|49.61|49.39|49.63|49.41|49.63|49.41|49.6|49.38|5
1732776610000|2024-11-28 06:50:10|49.67|49.45|49.69|49.47|49.69|49.47|49.67|49.45|3
1732776620000|2024-11-28 06:50:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732776640000|2024-11-28 06:50:40|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732776650000|2024-11-28 06:50:50|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1732776660000|2024-11-28 06:51:00|49.69|49.47|49.66|49.44|49.69|49.47|49.66|49.44|4
1732776670000|2024-11-28 06:51:10|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732776680000|2024-11-28 06:51:20|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1732776690000|2024-11-28 06:51:30|49.66|49.44|49.66|49.44|49.66|49.44|49.65|49.43|5
1732776700000|2024-11-28 06:51:40|49.65|49.43|49.67|49.45|49.67|49.45|49.65|49.43|3
1732776710000|2024-11-28 06:51:50|49.66|49.44|49.68|49.46|49.68|49.46|49.65|49.43|4
1732776720000|2024-11-28 06:52:00|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1732776730000|2024-11-28 06:52:10|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1732776740000|2024-11-28 06:52:20|49.67|49.45|49.73|49.51|49.73|49.51|49.67|49.45|6
1732776750000|2024-11-28 06:52:30|49.74|49.52|49.71|49.49|49.74|49.52|49.71|49.49|3
1732776760000|2024-11-28 06:52:40|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|4
1732776770000|2024-11-28 06:52:50|49.66|49.44|49.66|49.44|49.67|49.45|49.66|49.44|3
1732776780000|2024-11-28 06:53:00|49.64|49.42|49.5|49.28|49.64|49.42|49.5|49.28|9
1732776790000|2024-11-28 06:53:10|49.51|49.29|49.53|49.31|49.53|49.31|49.51|49.29|2
1732776800000|2024-11-28 06:53:20|49.52|49.3|49.48|49.26|49.53|49.31|49.48|49.26|6
1732776810000|2024-11-28 06:53:30|49.46|49.24|49.43|49.21|49.46|49.24|49.43|49.21|4
1732776820000|2024-11-28 06:53:40|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1732776830000|2024-11-28 06:53:50|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1732776840000|2024-11-28 06:54:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1732776850000|2024-11-28 06:54:10|49.4|49.18|49.41|49.19|49.41|49.19|49.39|49.17|3
1732776860000|2024-11-28 06:54:20|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|5
1732776890000|2024-11-28 06:54:50|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1732776920000|2024-11-28 06:55:20|49.45|49.23|49.58|49.36|49.6|49.38|49.45|49.23|8
1732776930000|2024-11-28 06:55:30|49.57|49.35|49.55|49.33|49.58|49.36|49.54|49.32|5
1732776940000|2024-11-28 06:55:40|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1732776950000|2024-11-28 06:55:50|49.55|49.33|49.54|49.32|49.55|49.33|49.53|49.31|4
1732776960000|2024-11-28 06:56:00|49.53|49.31|49.51|49.29|49.53|49.31|49.51|49.29|3
1732776970000|2024-11-28 06:56:10|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1732777000000|2024-11-28 06:56:40|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1732777010000|2024-11-28 06:56:50|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|3
1732777020000|2024-11-28 06:57:00|49.58|49.36|49.53|49.31|49.58|49.36|49.53|49.31|5
1732777030000|2024-11-28 06:57:10|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1732777040000|2024-11-28 06:57:20|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1732777050000|2024-11-28 06:57:30|49.56|49.34|49.59|49.37|49.59|49.37|49.56|49.34|3
1732777060000|2024-11-28 06:57:40|49.58|49.36|49.49|49.27|49.58|49.36|49.49|49.27|7
1732777070000|2024-11-28 06:57:50|49.48|49.26|49.43|49.21|49.48|49.26|49.42|49.2|6
1732777080000|2024-11-28 06:58:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1732777090000|2024-11-28 06:58:10|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|4
1732777100000|2024-11-28 06:58:20|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1732777110000|2024-11-28 06:58:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1732777120000|2024-11-28 06:58:40|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1732777140000|2024-11-28 06:59:00|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1732777150000|2024-11-28 06:59:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1732777160000|2024-11-28 06:59:20|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|4
1732777170000|2024-11-28 06:59:30|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1732777200000|2024-11-28 07:00:00|49.43|49.21|49.61|49.39|49.61|49.39|49.42|49.2|11
1732777210000|2024-11-28 07:00:10|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1732777220000|2024-11-28 07:00:20|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1732777230000|2024-11-28 07:00:30|49.66|49.44|49.68|49.46|49.68|49.46|49.66|49.44|3
1732777240000|2024-11-28 07:00:40|49.78|49.56|49.88|49.66|49.88|49.66|49.78|49.56|6
1732777250000|2024-11-28 07:00:50|49.86|49.64|49.87|49.65|49.88|49.66|49.86|49.64|8
1732777260000|2024-11-28 07:01:00|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1732777270000|2024-11-28 07:01:10|49.9|49.68|49.88|49.66|49.9|49.68|49.88|49.66|5
1732777280000|2024-11-28 07:01:20|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1732777290000|2024-11-28 07:01:30|49.85|49.63|49.87|49.65|49.87|49.65|49.84|49.62|5
1732777300000|2024-11-28 07:01:40|49.85|49.63|49.78|49.56|49.85|49.63|49.78|49.56|6
1732777310000|2024-11-28 07:01:50|49.77|49.55|49.7|49.48|49.77|49.55|49.7|49.48|7
1732777320000|2024-11-28 07:02:00|49.71|49.49|49.66|49.44|49.71|49.49|49.66|49.44|4
1732777330000|2024-11-28 07:02:10|49.64|49.42|49.79|49.57|49.8|49.58|49.63|49.41|6
1732777340000|2024-11-28 07:02:20|49.81|49.59|49.9|49.68|49.9|49.68|49.81|49.59|5
1732777350000|2024-11-28 07:02:30|49.92|49.7|49.94|49.72|49.97|49.75|49.92|49.7|10
1732777360000|2024-11-28 07:02:40|49.93|49.71|49.84|49.62|49.93|49.71|49.84|49.62|6
1732777370000|2024-11-28 07:02:50|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1732777380000|2024-11-28 07:03:00|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|2
1732777400000|2024-11-28 07:03:20|49.82|49.6|49.85|49.63|49.85|49.63|49.82|49.6|4
1732777410000|2024-11-28 07:03:30|49.86|49.64|49.97|49.75|49.97|49.75|49.86|49.64|8
1732777420000|2024-11-28 07:03:40|49.96|49.74|49.96|49.74|49.97|49.75|49.95|49.73|8
1732777430000|2024-11-28 07:03:50|49.95|49.73|49.9|49.68|49.96|49.74|49.9|49.68|10
1732777440000|2024-11-28 07:04:00|49.89|49.67|49.91|49.69|49.91|49.69|49.88|49.66|5
1732777450000|2024-11-28 07:04:10|49.94|49.72|49.92|49.7|49.97|49.75|49.92|49.7|11
1732777460000|2024-11-28 07:04:20|49.91|49.69|49.86|49.64|49.91|49.69|49.83|49.61|9
1732777470000|2024-11-28 07:04:30|49.87|49.65|49.87|49.65|49.89|49.67|49.87|49.65|4
1732777480000|2024-11-28 07:04:40|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1732777490000|2024-11-28 07:04:50|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1732777500000|2024-11-28 07:05:00|49.86|49.64|49.85|49.63|49.87|49.65|49.85|49.63|4
1732777510000|2024-11-28 07:05:10|49.82|49.6|49.82|49.6|49.83|49.61|49.82|49.6|3
1732777520000|2024-11-28 07:05:20|49.81|49.59|49.71|49.49|49.81|49.59|49.71|49.49|7
1732777530000|2024-11-28 07:05:30|49.72|49.5|49.74|49.52|49.75|49.53|49.72|49.5|4
1732777540000|2024-11-28 07:05:40|49.75|49.53|49.8|49.58|49.8|49.58|49.75|49.53|6
1732777560000|2024-11-28 07:06:00|49.77|49.55|49.79|49.57|49.79|49.57|49.75|49.53|6
1732777570000|2024-11-28 07:06:10|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1732777580000|2024-11-28 07:06:20|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1732777600000|2024-11-28 07:06:40|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1732777610000|2024-11-28 07:06:50|49.89|49.67|49.81|49.59|49.89|49.67|49.81|49.59|3
1732777620000|2024-11-28 07:07:00|49.79|49.57|49.74|49.52|49.82|49.6|49.74|49.52|11
1732777630000|2024-11-28 07:07:10|49.75|49.53|49.73|49.51|49.75|49.53|49.73|49.51|3
1732777640000|2024-11-28 07:07:20|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1732777650000|2024-11-28 07:07:30|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1732777660000|2024-11-28 07:07:40|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1732777670000|2024-11-28 07:07:50|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1732777680000|2024-11-28 07:08:00|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1732777710000|2024-11-28 07:08:30|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1732777720000|2024-11-28 07:08:40|49.79|49.57|49.85|49.63|49.85|49.63|49.79|49.57|7
1732777730000|2024-11-28 07:08:50|49.87|49.65|49.9|49.68|49.9|49.68|49.87|49.65|4
1732777740000|2024-11-28 07:09:00|49.89|49.67|49.85|49.63|49.89|49.67|49.84|49.62|6
1732777750000|2024-11-28 07:09:10|49.83|49.61|49.84|49.62|49.84|49.62|49.81|49.59|6
1732777760000|2024-11-28 07:09:20|49.85|49.63|49.85|49.63|49.85|49.63|49.84|49.62|3
1732777770000|2024-11-28 07:09:30|49.86|49.64|49.79|49.57|49.86|49.64|49.78|49.56|7
1732777780000|2024-11-28 07:09:40|49.78|49.56|49.76|49.54|49.79|49.57|49.76|49.54|5
1732777800000|2024-11-28 07:10:00|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1732777810000|2024-11-28 07:10:10|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1732777820000|2024-11-28 07:10:20|49.7|49.48|49.7|49.48|49.71|49.49|49.7|49.48|3
1732777830000|2024-11-28 07:10:30|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1732777840000|2024-11-28 07:10:40|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1732777850000|2024-11-28 07:10:50|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1732777860000|2024-11-28 07:11:00|49.66|49.44|49.71|49.49|49.71|49.49|49.66|49.44|2
1732777870000|2024-11-28 07:11:10|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1732777890000|2024-11-28 07:11:30|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1732777900000|2024-11-28 07:11:40|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1732777910000|2024-11-28 07:11:50|49.71|49.49|49.69|49.47|49.71|49.49|49.68|49.46|7
1732777920000|2024-11-28 07:12:00|49.7|49.48|49.7|49.48|49.7|49.48|49.68|49.46|4
1732777940000|2024-11-28 07:12:20|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1732777950000|2024-11-28 07:12:30|49.7|49.48|49.7|49.48|49.7|49.48|49.69|49.47|3
1732777960000|2024-11-28 07:12:40|49.69|49.47|49.69|49.47|49.7|49.48|49.69|49.47|3
1732777970000|2024-11-28 07:12:50|49.7|49.48|49.69|49.47|49.7|49.48|49.68|49.46|4
1732777980000|2024-11-28 07:13:00|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1732777990000|2024-11-28 07:13:10|49.68|49.46|49.68|49.46|49.69|49.47|49.68|49.46|3
1732778000000|2024-11-28 07:13:20|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1732778010000|2024-11-28 07:13:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732778020000|2024-11-28 07:13:40|49.72|49.5|49.69|49.47|49.72|49.5|49.69|49.47|2
1732778030000|2024-11-28 07:13:50|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1732778040000|2024-11-28 07:14:00|49.69|49.47|49.69|49.47|49.71|49.49|49.69|49.47|3
1732778050000|2024-11-28 07:14:10|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732778060000|2024-11-28 07:14:20|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|4
1732778070000|2024-11-28 07:14:30|49.58|49.36|49.6|49.38|49.61|49.39|49.58|49.36|3
1732778100000|2024-11-28 07:15:00|49.61|49.39|49.59|49.37|49.61|49.39|49.59|49.37|3
1732778120000|2024-11-28 07:15:20|49.58|49.36|49.55|49.33|49.58|49.36|49.55|49.33|4
1732778130000|2024-11-28 07:15:30|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1732778140000|2024-11-28 07:15:40|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1732778150000|2024-11-28 07:15:50|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1732778160000|2024-11-28 07:16:00|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1732778170000|2024-11-28 07:16:10|49.53|49.31|49.55|49.33|49.55|49.33|49.53|49.31|3
1732778180000|2024-11-28 07:16:20|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1732778200000|2024-11-28 07:16:40|49.52|49.3|49.51|49.29|49.52|49.3|49.5|49.28|3
1732778210000|2024-11-28 07:16:50|49.5|49.28|49.49|49.27|49.51|49.29|49.49|49.27|4
1732778220000|2024-11-28 07:17:00|49.5|49.28|49.54|49.32|49.54|49.32|49.5|49.28|3
1732778230000|2024-11-28 07:17:10|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1732778240000|2024-11-28 07:17:20|49.52|49.3|49.48|49.26|49.52|49.3|49.46|49.24|6
1732778250000|2024-11-28 07:17:30|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1732778260000|2024-11-28 07:17:40|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1732778270000|2024-11-28 07:17:50|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1732778280000|2024-11-28 07:18:00|49.51|49.29|49.48|49.26|49.51|49.29|49.47|49.25|4
1732778300000|2024-11-28 07:18:20|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1732778310000|2024-11-28 07:18:30|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1732778320000|2024-11-28 07:18:40|49.49|49.27|49.56|49.34|49.56|49.34|49.48|49.26|5
1732778360000|2024-11-28 07:19:20|49.55|49.33|49.55|49.33|49.55|49.33|49.54|49.32|3
1732778370000|2024-11-28 07:19:30|49.54|49.32|49.48|49.26|49.54|49.32|49.48|49.26|5
1732778380000|2024-11-28 07:19:40|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1732778410000|2024-11-28 07:20:10|49.49|49.27|49.46|49.24|49.49|49.27|49.46|49.24|2
1732778420000|2024-11-28 07:20:20|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1732778450000|2024-11-28 07:20:50|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|4
1732778500000|2024-11-28 07:21:40|49.43|49.21|49.4|49.18|49.43|49.21|49.4|49.18|3
1732778510000|2024-11-28 07:21:50|49.39|49.17|49.39|49.17|49.4|49.18|49.39|49.17|3
1732778520000|2024-11-28 07:22:00|49.38|49.16|49.35|49.13|49.38|49.16|49.35|49.13|4
1732778540000|2024-11-28 07:22:20|49.38|49.16|49.4|49.18|49.4|49.18|49.38|49.16|2
1732778550000|2024-11-28 07:22:30|49.41|49.19|49.41|49.19|49.45|49.23|49.41|49.19|6
1732778560000|2024-11-28 07:22:40|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1732778570000|2024-11-28 07:22:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732778580000|2024-11-28 07:23:00|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1732778590000|2024-11-28 07:23:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732778600000|2024-11-28 07:23:20|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1732778610000|2024-11-28 07:23:30|49.42|49.2|49.44|49.22|49.47|49.25|49.42|49.2|6
1732778620000|2024-11-28 07:23:40|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1732778630000|2024-11-28 07:23:50|49.43|49.21|49.41|49.19|49.43|49.21|49.41|49.19|2
1732778640000|2024-11-28 07:24:00|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1732778650000|2024-11-28 07:24:10|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1732778660000|2024-11-28 07:24:20|49.41|49.19|49.44|49.22|49.44|49.22|49.4|49.18|6
1732778670000|2024-11-28 07:24:30|49.46|49.24|49.5|49.28|49.5|49.28|49.46|49.24|4
1732778690000|2024-11-28 07:24:50|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1732778700000|2024-11-28 07:25:00|49.51|49.29|49.5|49.28|49.52|49.3|49.5|49.28|6
1732778710000|2024-11-28 07:25:10|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1732778720000|2024-11-28 07:25:20|49.55|49.33|49.49|49.27|49.57|49.35|49.49|49.27|8
1732778730000|2024-11-28 07:25:30|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1732778740000|2024-11-28 07:25:40|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1732778760000|2024-11-28 07:26:00|49.49|49.27|49.47|49.25|49.49|49.27|49.47|49.25|3
1732778770000|2024-11-28 07:26:10|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1732778780000|2024-11-28 07:26:20|49.44|49.22|49.43|49.21|49.44|49.22|49.42|49.2|3
1732778790000|2024-11-28 07:26:30|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1732778820000|2024-11-28 07:27:00|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|3
1732778830000|2024-11-28 07:27:10|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1732778840000|2024-11-28 07:27:20|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1732778850000|2024-11-28 07:27:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732778860000|2024-11-28 07:27:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1732778870000|2024-11-28 07:27:50|49.37|49.15|49.37|49.15|49.39|49.17|49.37|49.15|5
1732778880000|2024-11-28 07:28:00|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1732778890000|2024-11-28 07:28:10|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1732778900000|2024-11-28 07:28:20|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1732778910000|2024-11-28 07:28:30|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732778920000|2024-11-28 07:28:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1732778930000|2024-11-28 07:28:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732778950000|2024-11-28 07:29:10|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732778970000|2024-11-28 07:29:30|49.29|49.07|49.32|49.1|49.32|49.1|49.28|49.06|4
1732778980000|2024-11-28 07:29:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1732779030000|2024-11-28 07:30:30|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|3
1732779040000|2024-11-28 07:30:40|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732779050000|2024-11-28 07:30:50|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1732779060000|2024-11-28 07:31:00|49.24|49.02|49.19|48.97|49.24|49.02|49.19|48.97|3
1732779070000|2024-11-28 07:31:10|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1732779080000|2024-11-28 07:31:20|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1732779090000|2024-11-28 07:31:30|49.13|48.91|49.13|48.91|49.13|48.91|49.11|48.89|5
1732779100000|2024-11-28 07:31:40|49.12|48.9|49.12|48.9|49.13|48.91|49.12|48.9|3
1732779110000|2024-11-28 07:31:50|49.11|48.89|49.1|48.88|49.11|48.89|49.09|48.87|3
1732779120000|2024-11-28 07:32:00|49.09|48.87|49.06|48.84|49.09|48.87|49.06|48.84|3
1732779130000|2024-11-28 07:32:10|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1732779140000|2024-11-28 07:32:20|49.03|48.81|48.97|48.75|49.03|48.81|48.97|48.75|4
1732779160000|2024-11-28 07:32:40|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1732779170000|2024-11-28 07:32:50|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1732779180000|2024-11-28 07:33:00|48.96|48.74|49.02|48.8|49.02|48.8|48.96|48.74|5
1732779190000|2024-11-28 07:33:10|49.03|48.81|49.07|48.85|49.07|48.85|49.03|48.81|4
1732779200000|2024-11-28 07:33:20|49.05|48.83|49.07|48.85|49.07|48.85|49.05|48.83|2
1732779210000|2024-11-28 07:33:30|49.05|48.83|49.05|48.83|49.07|48.85|49.05|48.83|3
1732779220000|2024-11-28 07:33:40|49.03|48.81|48.94|48.72|49.03|48.81|48.94|48.72|6
1732779230000|2024-11-28 07:33:50|48.93|48.71|48.91|48.69|48.96|48.74|48.89|48.67|9
1732779240000|2024-11-28 07:34:00|48.92|48.7|49|48.78|49|48.78|48.91|48.69|10
1732779250000|2024-11-28 07:34:10|49.01|48.79|48.99|48.77|49.01|48.79|48.99|48.77|5
1732779280000|2024-11-28 07:34:40|49|48.78|49.04|48.82|49.04|48.82|49|48.78|2
1732779290000|2024-11-28 07:34:50|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1732779300000|2024-11-28 07:35:00|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732779310000|2024-11-28 07:35:10|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1732779320000|2024-11-28 07:35:20|48.97|48.75|48.96|48.74|48.97|48.75|48.95|48.73|4
1732779330000|2024-11-28 07:35:30|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1732779340000|2024-11-28 07:35:40|48.97|48.75|48.93|48.71|48.97|48.75|48.92|48.7|3
1732779350000|2024-11-28 07:35:50|48.88|48.66|48.89|48.67|48.89|48.67|48.87|48.65|4
1732779360000|2024-11-28 07:36:00|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1732779370000|2024-11-28 07:36:10|48.9|48.68|49.05|48.83|49.05|48.83|48.9|48.68|5
1732779380000|2024-11-28 07:36:20|49.06|48.84|49.06|48.84|49.06|48.84|49.05|48.83|3
1732779390000|2024-11-28 07:36:30|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|4
1732779400000|2024-11-28 07:36:40|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1732779410000|2024-11-28 07:36:50|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|4
1732779420000|2024-11-28 07:37:00|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732779440000|2024-11-28 07:37:20|49|48.78|49.01|48.79|49.01|48.79|49|48.78|2
1732779450000|2024-11-28 07:37:30|49|48.78|49.02|48.8|49.02|48.8|49|48.78|5
1732779460000|2024-11-28 07:37:40|49.03|48.81|49.03|48.81|49.03|48.81|49.02|48.8|3
1732779470000|2024-11-28 07:37:50|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|2
1732779480000|2024-11-28 07:38:00|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1732779500000|2024-11-28 07:38:20|49.04|48.82|49.02|48.8|49.04|48.82|49.02|48.8|3
1732779510000|2024-11-28 07:38:30|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1732779520000|2024-11-28 07:38:40|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1732779550000|2024-11-28 07:39:10|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732779560000|2024-11-28 07:39:20|49|48.78|48.99|48.77|49|48.78|48.99|48.77|4
1732779570000|2024-11-28 07:39:30|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1732779580000|2024-11-28 07:39:40|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|3
1732779600000|2024-11-28 07:40:00|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1732779610000|2024-11-28 07:40:10|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|4
1732779640000|2024-11-28 07:40:40|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1732779650000|2024-11-28 07:40:50|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1732779660000|2024-11-28 07:41:00|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1732779670000|2024-11-28 07:41:10|48.97|48.75|48.97|48.75|48.98|48.76|48.97|48.75|3
1732779680000|2024-11-28 07:41:20|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1732779710000|2024-11-28 07:41:50|48.98|48.76|48.86|48.64|48.99|48.77|48.86|48.64|8
1732779720000|2024-11-28 07:42:00|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1732779730000|2024-11-28 07:42:10|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1732779740000|2024-11-28 07:42:20|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1732779750000|2024-11-28 07:42:30|48.76|48.54|48.74|48.52|48.76|48.54|48.74|48.52|3
1732779780000|2024-11-28 07:43:00|48.73|48.51|48.68|48.46|48.73|48.51|48.68|48.46|4
1732779800000|2024-11-28 07:43:20|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1732779810000|2024-11-28 07:43:30|48.77|48.55|48.77|48.55|48.79|48.57|48.77|48.55|3
1732779820000|2024-11-28 07:43:40|48.73|48.51|48.72|48.5|48.74|48.52|48.72|48.5|6
1732779830000|2024-11-28 07:43:50|48.73|48.51|48.67|48.45|48.73|48.51|48.67|48.45|5
1732779850000|2024-11-28 07:44:10|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1732779890000|2024-11-28 07:44:50|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1732779900000|2024-11-28 07:45:00|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1732779910000|2024-11-28 07:45:10|48.7|48.48|48.77|48.55|48.77|48.55|48.7|48.48|3
1732779920000|2024-11-28 07:45:20|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1732779940000|2024-11-28 07:45:40|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|3
1732779960000|2024-11-28 07:46:00|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1732779980000|2024-11-28 07:46:20|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|3
1732780000000|2024-11-28 07:46:40|48.84|48.62|48.83|48.61|48.84|48.62|48.82|48.6|3
1732780020000|2024-11-28 07:47:00|48.82|48.6|48.82|48.6|48.83|48.61|48.82|48.6|3
1732780030000|2024-11-28 07:47:10|48.83|48.61|48.87|48.65|48.87|48.65|48.83|48.61|4
1732780040000|2024-11-28 07:47:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1732780050000|2024-11-28 07:47:30|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|2
1732780060000|2024-11-28 07:47:40|48.88|48.66|48.92|48.7|48.92|48.7|48.88|48.66|6
1732780070000|2024-11-28 07:47:50|48.93|48.71|48.95|48.73|48.95|48.73|48.93|48.71|2
1732780080000|2024-11-28 07:48:00|48.94|48.72|48.88|48.66|48.94|48.72|48.88|48.66|5
1732780090000|2024-11-28 07:48:10|48.85|48.63|48.8|48.58|48.85|48.63|48.78|48.56|12
1732780100000|2024-11-28 07:48:20|48.81|48.59|48.81|48.59|48.82|48.6|48.8|48.58|7
1732780110000|2024-11-28 07:48:30|48.82|48.6|48.81|48.59|48.82|48.6|48.8|48.58|4
1732780120000|2024-11-28 07:48:40|48.8|48.58|48.79|48.57|48.8|48.58|48.78|48.56|7
1732780130000|2024-11-28 07:48:50|48.78|48.56|48.76|48.54|48.78|48.56|48.75|48.53|6
1732780140000|2024-11-28 07:49:00|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|4
1732780150000|2024-11-28 07:49:10|48.81|48.59|48.8|48.58|48.82|48.6|48.8|48.58|3
1732780160000|2024-11-28 07:49:20|48.78|48.56|48.8|48.58|48.8|48.58|48.78|48.56|3
1732780180000|2024-11-28 07:49:40|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1732780190000|2024-11-28 07:49:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1732780200000|2024-11-28 07:50:00|48.79|48.57|48.79|48.57|48.8|48.58|48.79|48.57|3
1732780220000|2024-11-28 07:50:20|48.8|48.58|48.8|48.58|48.8|48.58|48.79|48.57|3
1732780230000|2024-11-28 07:50:30|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1732780300000|2024-11-28 07:51:40|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1732780320000|2024-11-28 07:52:00|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1732780330000|2024-11-28 07:52:10|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1732780340000|2024-11-28 07:52:20|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|2
1732780350000|2024-11-28 07:52:30|48.74|48.52|48.72|48.5|48.74|48.52|48.72|48.5|2
1732780370000|2024-11-28 07:52:50|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1732780380000|2024-11-28 07:53:00|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1732780390000|2024-11-28 07:53:10|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1732780410000|2024-11-28 07:53:30|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1732780420000|2024-11-28 07:53:40|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1732780430000|2024-11-28 07:53:50|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1732780440000|2024-11-28 07:54:00|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1732780470000|2024-11-28 07:54:30|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1732780480000|2024-11-28 07:54:40|48.62|48.4|48.61|48.39|48.62|48.4|48.61|48.39|2
1732780510000|2024-11-28 07:55:10|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1732780520000|2024-11-28 07:55:20|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1732780540000|2024-11-28 07:55:40|48.62|48.4|48.61|48.39|48.62|48.4|48.61|48.39|2
1732780550000|2024-11-28 07:55:50|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1732780570000|2024-11-28 07:56:10|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1732780580000|2024-11-28 07:56:20|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1732780590000|2024-11-28 07:56:30|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1732780610000|2024-11-28 07:56:50|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1732780620000|2024-11-28 07:57:00|48.59|48.37|48.57|48.35|48.59|48.37|48.57|48.35|3
1732780630000|2024-11-28 07:57:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732780640000|2024-11-28 07:57:20|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732780650000|2024-11-28 07:57:30|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1732780660000|2024-11-28 07:57:40|48.51|48.29|48.48|48.26|48.51|48.29|48.48|48.26|2
1732780670000|2024-11-28 07:57:50|48.47|48.25|48.45|48.23|48.47|48.25|48.45|48.23|3
1732780690000|2024-11-28 07:58:10|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1732780730000|2024-11-28 07:58:50|48.46|48.24|48.49|48.27|48.49|48.27|48.46|48.24|3
1732780750000|2024-11-28 07:59:10|48.52|48.3|48.53|48.31|48.53|48.31|48.52|48.3|2
1732780760000|2024-11-28 07:59:20|48.54|48.32|48.56|48.34|48.56|48.34|48.54|48.32|2
1732780770000|2024-11-28 07:59:30|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1732780790000|2024-11-28 07:59:50|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|2
1732781830000|2024-11-28 08:17:10|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732781840000|2024-11-28 08:17:20|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1732781870000|2024-11-28 08:17:50|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1732781890000|2024-11-28 08:18:10|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|2
1732781900000|2024-11-28 08:18:20|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1732781910000|2024-11-28 08:18:30|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1732781920000|2024-11-28 08:18:40|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1732781930000|2024-11-28 08:18:50|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|2
1732781940000|2024-11-28 08:19:00|48.4|48.18|48.39|48.17|48.4|48.18|48.39|48.17|2
1732781960000|2024-11-28 08:19:20|48.41|48.19|48.4|48.18|48.41|48.19|48.39|48.17|3
1732781970000|2024-11-28 08:19:30|48.42|48.2|48.4|48.18|48.42|48.2|48.4|48.18|2
1732781980000|2024-11-28 08:19:40|48.42|48.2|48.44|48.22|48.44|48.22|48.42|48.2|3
1732781990000|2024-11-28 08:19:50|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1732782000000|2024-11-28 08:20:00|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1732782010000|2024-11-28 08:20:10|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1732782020000|2024-11-28 08:20:20|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1732782040000|2024-11-28 08:20:40|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1732782050000|2024-11-28 08:20:50|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1732782060000|2024-11-28 08:21:00|48.56|48.34|48.59|48.37|48.59|48.37|48.56|48.34|2
1732782080000|2024-11-28 08:21:20|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1732782090000|2024-11-28 08:21:30|48.59|48.37|48.59|48.37|48.6|48.38|48.58|48.36|5
1732782100000|2024-11-28 08:21:40|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1732782110000|2024-11-28 08:21:50|48.6|48.38|48.62|48.4|48.62|48.4|48.6|48.38|3
1732782120000|2024-11-28 08:22:00|48.63|48.41|48.6|48.38|48.63|48.41|48.6|48.38|4
1732782130000|2024-11-28 08:22:10|48.59|48.37|48.57|48.35|48.59|48.37|48.57|48.35|3
1732782140000|2024-11-28 08:22:20|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732782210000|2024-11-28 08:23:30|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1732782230000|2024-11-28 08:23:50|48.56|48.34|48.52|48.3|48.56|48.34|48.52|48.3|2
1732782250000|2024-11-28 08:24:10|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1732782260000|2024-11-28 08:24:20|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1732782270000|2024-11-28 08:24:30|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1732782280000|2024-11-28 08:24:40|48.57|48.35|48.55|48.33|48.57|48.35|48.55|48.33|2
1732782300000|2024-11-28 08:25:00|48.56|48.34|48.57|48.35|48.57|48.35|48.56|48.34|2
1732782310000|2024-11-28 08:25:10|48.58|48.36|48.61|48.39|48.61|48.39|48.58|48.36|3
1732782320000|2024-11-28 08:25:20|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1732782370000|2024-11-28 08:26:10|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1732782400000|2024-11-28 08:26:40|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1732782420000|2024-11-28 08:27:00|48.62|48.4|48.62|48.4|48.62|48.4|48.61|48.39|3
1732782450000|2024-11-28 08:27:30|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1732782470000|2024-11-28 08:27:50|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|2
1732782480000|2024-11-28 08:28:00|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1732782510000|2024-11-28 08:28:30|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1732782520000|2024-11-28 08:28:40|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1732782530000|2024-11-28 08:28:50|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1732782540000|2024-11-28 08:29:00|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1732782550000|2024-11-28 08:29:10|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1732782560000|2024-11-28 08:29:20|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1732782570000|2024-11-28 08:29:30|48.69|48.47|48.75|48.53|48.75|48.53|48.69|48.47|6
1732782580000|2024-11-28 08:29:40|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1732782600000|2024-11-28 08:30:00|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1732782610000|2024-11-28 08:30:10|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1732782620000|2024-11-28 08:30:20|48.79|48.57|48.82|48.6|48.82|48.6|48.79|48.57|4
1732782630000|2024-11-28 08:30:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1732782640000|2024-11-28 08:30:40|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1732782660000|2024-11-28 08:31:00|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|2
1732782670000|2024-11-28 08:31:10|48.86|48.64|48.84|48.62|48.86|48.64|48.84|48.62|3
1732782680000|2024-11-28 08:31:20|48.83|48.61|48.83|48.61|48.85|48.63|48.83|48.61|8
1732782690000|2024-11-28 08:31:30|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1732782700000|2024-11-28 08:31:40|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1732782720000|2024-11-28 08:32:00|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1732782730000|2024-11-28 08:32:10|48.84|48.62|48.84|48.62|48.84|48.62|48.83|48.61|3
1732782740000|2024-11-28 08:32:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1732782750000|2024-11-28 08:32:30|48.86|48.64|48.91|48.69|48.91|48.69|48.86|48.64|4
1732782760000|2024-11-28 08:32:40|48.89|48.67|48.86|48.64|48.89|48.67|48.86|48.64|3
1732782770000|2024-11-28 08:32:50|48.85|48.63|48.81|48.59|48.85|48.63|48.81|48.59|3
1732782780000|2024-11-28 08:33:00|48.82|48.6|48.83|48.61|48.85|48.63|48.82|48.6|7
1732782790000|2024-11-28 08:33:10|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1732782800000|2024-11-28 08:33:20|48.8|48.58|48.76|48.54|48.8|48.58|48.76|48.54|3
1732782810000|2024-11-28 08:33:30|48.74|48.52|48.72|48.5|48.74|48.52|48.72|48.5|3
1732782830000|2024-11-28 08:33:50|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1732782840000|2024-11-28 08:34:00|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1732782850000|2024-11-28 08:34:10|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1732782860000|2024-11-28 08:34:20|48.76|48.54|48.74|48.52|48.76|48.54|48.74|48.52|5
1732782870000|2024-11-28 08:34:30|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1732782880000|2024-11-28 08:34:40|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1732782890000|2024-11-28 08:34:50|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1732782930000|2024-11-28 08:35:30|48.69|48.47|48.67|48.45|48.69|48.47|48.67|48.45|3
1732782940000|2024-11-28 08:35:40|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1732782950000|2024-11-28 08:35:50|48.65|48.43|48.64|48.42|48.66|48.44|48.64|48.42|3
1732782960000|2024-11-28 08:36:00|48.63|48.41|48.58|48.36|48.63|48.41|48.58|48.36|4
1732782970000|2024-11-28 08:36:10|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1732783000000|2024-11-28 08:36:40|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1732783030000|2024-11-28 08:37:10|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1732783040000|2024-11-28 08:37:20|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1732783050000|2024-11-28 08:37:30|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1732783060000|2024-11-28 08:37:40|48.55|48.33|48.54|48.32|48.55|48.33|48.53|48.31|3
1732783070000|2024-11-28 08:37:50|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1732783080000|2024-11-28 08:38:00|48.56|48.34|48.52|48.3|48.56|48.34|48.52|48.3|3
1732783090000|2024-11-28 08:38:10|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1732783130000|2024-11-28 08:38:50|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1732783140000|2024-11-28 08:39:00|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1732783150000|2024-11-28 08:39:10|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1732783160000|2024-11-28 08:39:20|48.53|48.31|48.55|48.33|48.55|48.33|48.53|48.31|5
1732783170000|2024-11-28 08:39:30|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732783180000|2024-11-28 08:39:40|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1732783210000|2024-11-28 08:40:10|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1732783230000|2024-11-28 08:40:30|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1732783240000|2024-11-28 08:40:40|48.54|48.32|48.55|48.33|48.55|48.33|48.52|48.3|4
1732783260000|2024-11-28 08:41:00|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1732783270000|2024-11-28 08:41:10|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732783280000|2024-11-28 08:41:20|48.53|48.31|48.51|48.29|48.53|48.31|48.51|48.29|2
1732783290000|2024-11-28 08:41:30|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732783330000|2024-11-28 08:42:10|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1732783340000|2024-11-28 08:42:20|48.54|48.32|48.57|48.35|48.57|48.35|48.54|48.32|3
1732783350000|2024-11-28 08:42:30|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732783360000|2024-11-28 08:42:40|48.55|48.33|48.55|48.33|48.57|48.35|48.54|48.32|6
1732783370000|2024-11-28 08:42:50|48.56|48.34|48.58|48.36|48.58|48.36|48.56|48.34|3
1732783380000|2024-11-28 08:43:00|48.61|48.39|48.6|48.38|48.61|48.39|48.6|48.38|6
1732783390000|2024-11-28 08:43:10|48.57|48.35|48.55|48.33|48.57|48.35|48.55|48.33|3
1732783400000|2024-11-28 08:43:20|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732783410000|2024-11-28 08:43:30|48.55|48.33|48.4|48.18|48.56|48.34|48.4|48.18|6
1732783420000|2024-11-28 08:43:40|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1732783430000|2024-11-28 08:43:50|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732783440000|2024-11-28 08:44:00|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732783460000|2024-11-28 08:44:20|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732783480000|2024-11-28 08:44:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732783530000|2024-11-28 08:45:30|48.39|48.17|48.46|48.24|48.46|48.24|48.39|48.17|3
1732783550000|2024-11-28 08:45:50|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1732783570000|2024-11-28 08:46:10|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1732783630000|2024-11-28 08:47:10|48.43|48.21|48.39|48.17|48.43|48.21|48.39|48.17|4
1732783640000|2024-11-28 08:47:20|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1732783650000|2024-11-28 08:47:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732783660000|2024-11-28 08:47:40|48.38|48.16|48.37|48.15|48.38|48.16|48.35|48.13|4
1732783670000|2024-11-28 08:47:50|48.38|48.16|48.38|48.16|48.38|48.16|48.37|48.15|3
1732783680000|2024-11-28 08:48:00|48.39|48.17|48.41|48.19|48.41|48.19|48.39|48.17|4
1732783700000|2024-11-28 08:48:20|48.42|48.2|48.47|48.25|48.47|48.25|48.42|48.2|5
1732783710000|2024-11-28 08:48:30|48.49|48.27|48.49|48.27|48.49|48.27|48.47|48.25|4
1732783720000|2024-11-28 08:48:40|48.48|48.26|48.44|48.22|48.48|48.26|48.44|48.22|7
1732783730000|2024-11-28 08:48:50|48.46|48.24|48.46|48.24|48.46|48.24|48.45|48.23|5
1732783740000|2024-11-28 08:49:00|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1732783750000|2024-11-28 08:49:10|48.48|48.26|48.54|48.32|48.54|48.32|48.48|48.26|4
1732783760000|2024-11-28 08:49:20|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1732783770000|2024-11-28 08:49:30|48.54|48.32|48.52|48.3|48.54|48.32|48.52|48.3|2
1732783780000|2024-11-28 08:49:40|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1732783790000|2024-11-28 08:49:50|48.53|48.31|48.47|48.25|48.53|48.31|48.47|48.25|4
1732783800000|2024-11-28 08:50:00|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1732783810000|2024-11-28 08:50:10|48.48|48.26|48.53|48.31|48.53|48.31|48.48|48.26|4
1732783820000|2024-11-28 08:50:20|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732783830000|2024-11-28 08:50:30|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732783840000|2024-11-28 08:50:40|48.55|48.33|48.53|48.31|48.55|48.33|48.53|48.31|3
1732783850000|2024-11-28 08:50:50|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1732783870000|2024-11-28 08:51:10|48.55|48.33|48.6|48.38|48.6|48.38|48.55|48.33|3
1732783880000|2024-11-28 08:51:20|48.61|48.39|48.6|48.38|48.62|48.4|48.6|48.38|4
1732783900000|2024-11-28 08:51:40|48.59|48.37|48.57|48.35|48.59|48.37|48.57|48.35|3
1732783910000|2024-11-28 08:51:50|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1732783920000|2024-11-28 08:52:00|48.53|48.31|48.5|48.28|48.53|48.31|48.49|48.27|5
1732783930000|2024-11-28 08:52:10|48.51|48.29|48.5|48.28|48.52|48.3|48.5|48.28|5
1732783940000|2024-11-28 08:52:20|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1732783950000|2024-11-28 08:52:30|48.53|48.31|48.55|48.33|48.56|48.34|48.53|48.31|5
1732783960000|2024-11-28 08:52:40|48.54|48.32|48.52|48.3|48.54|48.32|48.52|48.3|5
1732783970000|2024-11-28 08:52:50|48.53|48.31|48.53|48.31|48.53|48.31|48.52|48.3|3
1732783980000|2024-11-28 08:53:00|48.52|48.3|48.51|48.29|48.52|48.3|48.5|48.28|6
1732783990000|2024-11-28 08:53:10|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|4
1732784000000|2024-11-28 08:53:20|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1732784010000|2024-11-28 08:53:30|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1732784020000|2024-11-28 08:53:40|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1732784030000|2024-11-28 08:53:50|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1732784050000|2024-11-28 08:54:10|48.52|48.3|48.52|48.3|48.52|48.3|48.51|48.29|3
1732784060000|2024-11-28 08:54:20|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1732784070000|2024-11-28 08:54:30|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1732784090000|2024-11-28 08:54:50|48.5|48.28|48.5|48.28|48.5|48.28|48.49|48.27|3
1732784110000|2024-11-28 08:55:10|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1732784120000|2024-11-28 08:55:20|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1732784130000|2024-11-28 08:55:30|48.54|48.32|48.56|48.34|48.56|48.34|48.54|48.32|3
1732784150000|2024-11-28 08:55:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732784160000|2024-11-28 08:56:00|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1732784170000|2024-11-28 08:56:10|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1732784180000|2024-11-28 08:56:20|48.49|48.27|48.51|48.29|48.51|48.29|48.49|48.27|5
1732784220000|2024-11-28 08:57:00|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1732784230000|2024-11-28 08:57:10|48.51|48.29|48.5|48.28|48.51|48.29|48.5|48.28|4
1732784240000|2024-11-28 08:57:20|48.51|48.29|48.51|48.29|48.51|48.29|48.5|48.28|3
1732784250000|2024-11-28 08:57:30|48.5|48.28|48.51|48.29|48.51|48.29|48.49|48.27|8
1732784260000|2024-11-28 08:57:40|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|4
1732784270000|2024-11-28 08:57:50|48.52|48.3|48.5|48.28|48.52|48.3|48.5|48.28|3
1732784280000|2024-11-28 08:58:00|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|4
1732784300000|2024-11-28 08:58:20|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1732784310000|2024-11-28 08:58:30|48.52|48.3|48.48|48.26|48.52|48.3|48.48|48.26|5
1732784320000|2024-11-28 08:58:40|48.47|48.25|48.45|48.23|48.47|48.25|48.45|48.23|3
1732784330000|2024-11-28 08:58:50|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1732784350000|2024-11-28 08:59:10|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1732784370000|2024-11-28 08:59:30|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1732784410000|2024-11-28 09:00:10|48.49|48.27|48.47|48.25|48.49|48.27|48.47|48.25|2
1732784420000|2024-11-28 09:00:20|48.48|48.26|48.51|48.29|48.51|48.29|48.48|48.26|4
1732784430000|2024-11-28 09:00:30|48.5|48.28|48.47|48.25|48.5|48.28|48.47|48.25|3
1732784440000|2024-11-28 09:00:40|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|6
1732784450000|2024-11-28 09:00:50|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1732784460000|2024-11-28 09:01:00|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1732784470000|2024-11-28 09:01:10|48.43|48.21|48.37|48.15|48.43|48.21|48.37|48.15|3
1732784480000|2024-11-28 09:01:20|48.36|48.14|48.35|48.13|48.36|48.14|48.35|48.13|2
1732784490000|2024-11-28 09:01:30|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1732784520000|2024-11-28 09:02:00|48.35|48.13|48.34|48.12|48.37|48.15|48.34|48.12|5
1732784530000|2024-11-28 09:02:10|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1732784540000|2024-11-28 09:02:20|48.32|48.1|48.3|48.08|48.32|48.1|48.3|48.08|2
1732784550000|2024-11-28 09:02:30|48.29|48.07|48.26|48.04|48.29|48.07|48.25|48.03|3
1732784580000|2024-11-28 09:03:00|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1732784590000|2024-11-28 09:03:10|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1732784600000|2024-11-28 09:03:20|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1732784610000|2024-11-28 09:03:30|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|4
1732784630000|2024-11-28 09:03:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732784640000|2024-11-28 09:04:00|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1732784650000|2024-11-28 09:04:10|48.19|47.97|48.18|47.96|48.2|47.98|48.18|47.96|4
1732784660000|2024-11-28 09:04:20|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732784680000|2024-11-28 09:04:40|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1732784700000|2024-11-28 09:05:00|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1732784710000|2024-11-28 09:05:10|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732784730000|2024-11-28 09:05:30|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1732784760000|2024-11-28 09:06:00|48.16|47.94|48.14|47.92|48.16|47.94|48.14|47.92|3
1732784770000|2024-11-28 09:06:10|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732784790000|2024-11-28 09:06:30|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732784810000|2024-11-28 09:06:50|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1732784820000|2024-11-28 09:07:00|48.1|47.88|48.07|47.85|48.1|47.88|48.07|47.85|2
1732784830000|2024-11-28 09:07:10|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1732784840000|2024-11-28 09:07:20|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732784850000|2024-11-28 09:07:30|48.02|47.8|48|47.78|48.02|47.8|48|47.78|3
1732784860000|2024-11-28 09:07:40|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732784890000|2024-11-28 09:08:10|48|47.78|48.05|47.83|48.05|47.83|48|47.78|5
1732784900000|2024-11-28 09:08:20|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1732784920000|2024-11-28 09:08:40|48.06|47.84|48.1|47.88|48.1|47.88|48.06|47.84|4
1732784930000|2024-11-28 09:08:50|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1732784950000|2024-11-28 09:09:10|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1732784960000|2024-11-28 09:09:20|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732784970000|2024-11-28 09:09:30|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732784990000|2024-11-28 09:09:50|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1732785000000|2024-11-28 09:10:00|48.12|47.9|48.1|47.88|48.12|47.9|48.1|47.88|3
1732785010000|2024-11-28 09:10:10|48.08|47.86|48.1|47.88|48.11|47.89|48.08|47.86|6
1732785020000|2024-11-28 09:10:20|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1732785030000|2024-11-28 09:10:30|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1732785040000|2024-11-28 09:10:40|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732785050000|2024-11-28 09:10:50|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732785060000|2024-11-28 09:11:00|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732785070000|2024-11-28 09:11:10|48.05|47.83|48.03|47.81|48.05|47.83|48.03|47.81|3
1732785080000|2024-11-28 09:11:20|48.02|47.8|48.04|47.82|48.05|47.83|48.02|47.8|5
1732785100000|2024-11-28 09:11:40|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732785110000|2024-11-28 09:11:50|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1732785120000|2024-11-28 09:12:00|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732785140000|2024-11-28 09:12:20|48.01|47.79|48|47.78|48.02|47.8|48|47.78|4
1732785150000|2024-11-28 09:12:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732785160000|2024-11-28 09:12:40|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732785190000|2024-11-28 09:13:10|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1732785200000|2024-11-28 09:13:20|48.02|47.8|48.03|47.81|48.04|47.82|48.02|47.8|4
1732785210000|2024-11-28 09:13:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732785240000|2024-11-28 09:14:00|48|47.78|48|47.78|48|47.78|48|47.78|1
1732785270000|2024-11-28 09:14:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732785280000|2024-11-28 09:14:40|48|47.78|48|47.78|48.01|47.79|48|47.78|3
1732785290000|2024-11-28 09:14:50|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1732785310000|2024-11-28 09:15:10|47.99|47.77|48.01|47.79|48.01|47.79|47.99|47.77|3
1732785320000|2024-11-28 09:15:20|48|47.78|48|47.78|48|47.78|48|47.78|1
1732785330000|2024-11-28 09:15:30|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1732785340000|2024-11-28 09:15:40|47.97|47.75|47.97|47.75|47.98|47.76|47.97|47.75|3
1732785370000|2024-11-28 09:16:10|47.98|47.76|48.01|47.79|48.01|47.79|47.98|47.76|3
1732785380000|2024-11-28 09:16:20|48.02|47.8|48.05|47.83|48.05|47.83|48.02|47.8|2
1732785410000|2024-11-28 09:16:50|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732785430000|2024-11-28 09:17:10|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1732785440000|2024-11-28 09:17:20|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732785450000|2024-11-28 09:17:30|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732785460000|2024-11-28 09:17:40|48.08|47.86|48.11|47.89|48.11|47.89|48.08|47.86|2
1732785470000|2024-11-28 09:17:50|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1732785500000|2024-11-28 09:18:20|48.12|47.9|48.1|47.88|48.12|47.9|48.1|47.88|2
1732785510000|2024-11-28 09:18:30|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1732785520000|2024-11-28 09:18:40|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1732785550000|2024-11-28 09:19:10|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1732785560000|2024-11-28 09:19:20|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|2
1732785580000|2024-11-28 09:19:40|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1732785600000|2024-11-28 09:20:00|48.19|47.97|48.19|47.97|48.19|47.97|48.18|47.96|3
1732785610000|2024-11-28 09:20:10|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732785630000|2024-11-28 09:20:30|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1732785640000|2024-11-28 09:20:40|48.23|48.01|48.25|48.03|48.25|48.03|48.23|48.01|2
1732785650000|2024-11-28 09:20:50|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|2
1732785660000|2024-11-28 09:21:00|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|2
1732785680000|2024-11-28 09:21:20|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732785690000|2024-11-28 09:21:30|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732785700000|2024-11-28 09:21:40|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1732785710000|2024-11-28 09:21:50|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1732785720000|2024-11-28 09:22:00|48.24|48.02|48.21|47.99|48.24|48.02|48.21|47.99|4
1732785730000|2024-11-28 09:22:10|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1732785740000|2024-11-28 09:22:20|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1732785750000|2024-11-28 09:22:30|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732785760000|2024-11-28 09:22:40|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1732785770000|2024-11-28 09:22:50|48.18|47.96|48.18|47.96|48.18|47.96|48.17|47.95|3
1732785780000|2024-11-28 09:23:00|48.19|47.97|48.21|47.99|48.21|47.99|48.19|47.97|3
1732785790000|2024-11-28 09:23:10|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1732785800000|2024-11-28 09:23:20|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1732785810000|2024-11-28 09:23:30|48.22|48|48.21|47.99|48.23|48.01|48.21|47.99|3
1732785820000|2024-11-28 09:23:40|48.22|48|48.22|48|48.22|48|48.22|48|1
1732785840000|2024-11-28 09:24:00|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1732785850000|2024-11-28 09:24:10|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1732785870000|2024-11-28 09:24:30|48.24|48.02|48.21|47.99|48.24|48.02|48.21|47.99|4
1732785880000|2024-11-28 09:24:40|48.24|48.02|48.2|47.98|48.24|48.02|48.2|47.98|4
1732785890000|2024-11-28 09:24:50|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732785900000|2024-11-28 09:25:00|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1732785910000|2024-11-28 09:25:10|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732785930000|2024-11-28 09:25:30|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1732785940000|2024-11-28 09:25:40|48.22|48|48.22|48|48.22|48|48.22|48|1
1732785960000|2024-11-28 09:26:00|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1732785980000|2024-11-28 09:26:20|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1732785990000|2024-11-28 09:26:30|48.22|48|48.22|48|48.22|48|48.22|48|1
1732786000000|2024-11-28 09:26:40|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1732786010000|2024-11-28 09:26:50|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732786030000|2024-11-28 09:27:10|48.27|48.05|48.29|48.07|48.29|48.07|48.27|48.05|3
1732786040000|2024-11-28 09:27:20|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1732786050000|2024-11-28 09:27:30|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1732786070000|2024-11-28 09:27:50|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1732786080000|2024-11-28 09:28:00|48.22|48|48.22|48|48.22|48|48.22|48|1
1732786090000|2024-11-28 09:28:10|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1732786100000|2024-11-28 09:28:20|48.24|48.02|48.22|48|48.24|48.02|48.22|48|3
1732786140000|2024-11-28 09:29:00|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1732786160000|2024-11-28 09:29:20|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1732786170000|2024-11-28 09:29:30|48.25|48.03|48.27|48.05|48.27|48.05|48.25|48.03|3
1732786180000|2024-11-28 09:29:40|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1732786220000|2024-11-28 09:30:20|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1732786230000|2024-11-28 09:30:30|48.32|48.1|48.34|48.12|48.34|48.12|48.32|48.1|3
1732786240000|2024-11-28 09:30:40|48.35|48.13|48.38|48.16|48.38|48.16|48.35|48.13|3
1732786250000|2024-11-28 09:30:50|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1732786260000|2024-11-28 09:31:00|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732786270000|2024-11-28 09:31:10|48.4|48.18|48.38|48.16|48.4|48.18|48.38|48.16|3
1732786280000|2024-11-28 09:31:20|48.36|48.14|48.36|48.14|48.37|48.15|48.36|48.14|3
1732786290000|2024-11-28 09:31:30|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1732786310000|2024-11-28 09:31:50|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1732786320000|2024-11-28 09:32:00|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732786330000|2024-11-28 09:32:10|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1732786340000|2024-11-28 09:32:20|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1732786350000|2024-11-28 09:32:30|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1732786360000|2024-11-28 09:32:40|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1732786400000|2024-11-28 09:33:20|48.33|48.11|48.26|48.04|48.33|48.11|48.26|48.04|8
1732786410000|2024-11-28 09:33:30|48.25|48.03|48.2|47.98|48.25|48.03|48.2|47.98|5
1732786420000|2024-11-28 09:33:40|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732786440000|2024-11-28 09:34:00|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1732786450000|2024-11-28 09:34:10|48.22|48|48.23|48.01|48.25|48.03|48.21|47.99|6
1732786460000|2024-11-28 09:34:20|48.25|48.03|48.28|48.06|48.28|48.06|48.25|48.03|3
1732786470000|2024-11-28 09:34:30|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1732786480000|2024-11-28 09:34:40|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1732786490000|2024-11-28 09:34:50|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1732786530000|2024-11-28 09:35:30|48.32|48.1|48.32|48.1|48.33|48.11|48.32|48.1|3
1732786540000|2024-11-28 09:35:40|48.33|48.11|48.33|48.11|48.33|48.11|48.32|48.1|3
1732786570000|2024-11-28 09:36:10|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|2
1732786580000|2024-11-28 09:36:20|48.32|48.1|48.32|48.1|48.33|48.11|48.32|48.1|3
1732786600000|2024-11-28 09:36:40|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1732786610000|2024-11-28 09:36:50|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1732786620000|2024-11-28 09:37:00|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1732786630000|2024-11-28 09:37:10|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1732786640000|2024-11-28 09:37:20|48.36|48.14|48.31|48.09|48.36|48.14|48.29|48.07|8
1732786650000|2024-11-28 09:37:30|48.3|48.08|48.31|48.09|48.31|48.09|48.29|48.07|4
1732786680000|2024-11-28 09:38:00|48.32|48.1|48.31|48.09|48.33|48.11|48.31|48.09|5
1732786690000|2024-11-28 09:38:10|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1732786700000|2024-11-28 09:38:20|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1732786720000|2024-11-28 09:38:40|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1732786730000|2024-11-28 09:38:50|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1732786760000|2024-11-28 09:39:20|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1732786780000|2024-11-28 09:39:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732786800000|2024-11-28 09:40:00|48.37|48.15|48.4|48.18|48.4|48.18|48.36|48.14|7
1732786810000|2024-11-28 09:40:10|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732786820000|2024-11-28 09:40:20|48.42|48.2|48.46|48.24|48.46|48.24|48.42|48.2|5
1732786830000|2024-11-28 09:40:30|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1732786850000|2024-11-28 09:40:50|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1732786860000|2024-11-28 09:41:00|48.48|48.26|48.45|48.23|48.48|48.26|48.45|48.23|3
1732786870000|2024-11-28 09:41:10|48.43|48.21|48.41|48.19|48.43|48.21|48.4|48.18|5
1732786880000|2024-11-28 09:41:20|48.37|48.15|48.36|48.14|48.38|48.16|48.36|48.14|4
1732786890000|2024-11-28 09:41:30|48.35|48.13|48.35|48.13|48.36|48.14|48.34|48.12|7
1732786900000|2024-11-28 09:41:40|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1732786910000|2024-11-28 09:41:50|48.37|48.15|48.34|48.12|48.37|48.15|48.34|48.12|5
1732786920000|2024-11-28 09:42:00|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|2
1732786930000|2024-11-28 09:42:10|48.29|48.07|48.23|48.01|48.29|48.07|48.23|48.01|5
1732786940000|2024-11-28 09:42:20|48.22|48|48.22|48|48.23|48.01|48.21|47.99|8
1732786960000|2024-11-28 09:42:40|48.19|47.97|48.22|48|48.22|48|48.19|47.97|10
1732786970000|2024-11-28 09:42:50|48.23|48.01|48.24|48.02|48.25|48.03|48.23|48.01|4
1732786980000|2024-11-28 09:43:00|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|4
1732786990000|2024-11-28 09:43:10|48.25|48.03|48.24|48.02|48.26|48.04|48.24|48.02|3
1732787000000|2024-11-28 09:43:20|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1732787010000|2024-11-28 09:43:30|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732787020000|2024-11-28 09:43:40|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1732787040000|2024-11-28 09:44:00|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1732787050000|2024-11-28 09:44:10|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1732787080000|2024-11-28 09:44:40|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1732787100000|2024-11-28 09:45:00|48.3|48.08|48.37|48.15|48.37|48.15|48.3|48.08|7
1732787110000|2024-11-28 09:45:10|48.38|48.16|48.37|48.15|48.38|48.16|48.37|48.15|2
1732787120000|2024-11-28 09:45:20|48.36|48.14|48.32|48.1|48.36|48.14|48.31|48.09|6
1732787130000|2024-11-28 09:45:30|48.31|48.09|48.3|48.08|48.31|48.09|48.3|48.08|2
1732787180000|2024-11-28 09:46:20|48.28|48.06|48.28|48.06|48.29|48.07|48.28|48.06|3
1732787190000|2024-11-28 09:46:30|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1732787210000|2024-11-28 09:46:50|48.3|48.08|48.27|48.05|48.3|48.08|48.27|48.05|3
1732787220000|2024-11-28 09:47:00|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1732787230000|2024-11-28 09:47:10|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732787240000|2024-11-28 09:47:20|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1732787250000|2024-11-28 09:47:30|48.16|47.94|48.14|47.92|48.16|47.94|48.14|47.92|5
1732787260000|2024-11-28 09:47:40|48.15|47.93|48.15|47.93|48.15|47.93|48.14|47.92|5
1732787270000|2024-11-28 09:47:50|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1732787280000|2024-11-28 09:48:00|48.17|47.95|48.21|47.99|48.24|48.02|48.17|47.95|6
1732787290000|2024-11-28 09:48:10|48.2|47.98|48.13|47.91|48.2|47.98|48.13|47.91|7
1732787300000|2024-11-28 09:48:20|48.14|47.92|48.14|47.92|48.14|47.92|48.13|47.91|3
1732787310000|2024-11-28 09:48:30|48.13|47.91|48.11|47.89|48.13|47.91|48.11|47.89|2
1732787340000|2024-11-28 09:49:00|48.08|47.86|48.08|47.86|48.08|47.86|48.07|47.85|3
1732787360000|2024-11-28 09:49:20|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1732787370000|2024-11-28 09:49:30|48.09|47.87|48.1|47.88|48.11|47.89|48.09|47.87|3
1732787380000|2024-11-28 09:49:40|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732787390000|2024-11-28 09:49:50|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732787400000|2024-11-28 09:50:00|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|4
1732787410000|2024-11-28 09:50:10|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1732787420000|2024-11-28 09:50:20|48.12|47.9|48.11|47.89|48.12|47.9|48.11|47.89|2
1732787430000|2024-11-28 09:50:30|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732787460000|2024-11-28 09:51:00|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1732787480000|2024-11-28 09:51:20|48.11|47.89|48.09|47.87|48.11|47.89|48.09|47.87|3
1732787490000|2024-11-28 09:51:30|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|2
1732787500000|2024-11-28 09:51:40|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732787510000|2024-11-28 09:51:50|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732787520000|2024-11-28 09:52:00|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732787540000|2024-11-28 09:52:20|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1732787550000|2024-11-28 09:52:30|48.04|47.82|48.01|47.79|48.04|47.82|48.01|47.79|2
1732787560000|2024-11-28 09:52:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1732787570000|2024-11-28 09:52:50|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732787580000|2024-11-28 09:53:00|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732787590000|2024-11-28 09:53:10|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732787600000|2024-11-28 09:53:20|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732787620000|2024-11-28 09:53:40|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1732787630000|2024-11-28 09:53:50|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732787650000|2024-11-28 09:54:10|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732787680000|2024-11-28 09:54:40|47.95|47.73|47.94|47.72|47.95|47.73|47.94|47.72|2
1732787700000|2024-11-28 09:55:00|47.96|47.74|47.94|47.72|47.96|47.74|47.94|47.72|2
1732787710000|2024-11-28 09:55:10|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732787720000|2024-11-28 09:55:20|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732787750000|2024-11-28 09:55:50|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1732787760000|2024-11-28 09:56:00|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732787780000|2024-11-28 09:56:20|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732787800000|2024-11-28 09:56:40|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732787810000|2024-11-28 09:56:50|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732787820000|2024-11-28 09:57:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732787850000|2024-11-28 09:57:30|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732787860000|2024-11-28 09:57:40|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1732787870000|2024-11-28 09:57:50|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732787890000|2024-11-28 09:58:10|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1732787920000|2024-11-28 09:58:40|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1732787940000|2024-11-28 09:59:00|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732787960000|2024-11-28 09:59:20|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732787970000|2024-11-28 09:59:30|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732788000000|2024-11-28 10:00:00|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|2
1732788010000|2024-11-28 10:00:10|47.83|47.61|47.83|47.61|47.84|47.62|47.83|47.61|3
1732788020000|2024-11-28 10:00:20|47.84|47.62|47.84|47.62|47.85|47.63|47.84|47.62|3
1732788030000|2024-11-28 10:00:30|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1732788040000|2024-11-28 10:00:40|47.81|47.59|47.81|47.59|47.82|47.6|47.81|47.59|3
1732788050000|2024-11-28 10:00:50|47.8|47.58|47.8|47.58|47.81|47.59|47.8|47.58|5
1732788060000|2024-11-28 10:01:00|47.81|47.59|47.82|47.6|47.82|47.6|47.8|47.58|4
1732788070000|2024-11-28 10:01:10|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1732788080000|2024-11-28 10:01:20|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732788090000|2024-11-28 10:01:30|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732788110000|2024-11-28 10:01:50|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732788120000|2024-11-28 10:02:00|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1732788130000|2024-11-28 10:02:10|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1732788140000|2024-11-28 10:02:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732788150000|2024-11-28 10:02:30|47.8|47.58|47.76|47.54|47.8|47.58|47.75|47.53|6
1732788160000|2024-11-28 10:02:40|47.75|47.53|47.73|47.51|47.75|47.53|47.73|47.51|5
1732788170000|2024-11-28 10:02:50|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732788180000|2024-11-28 10:03:00|47.73|47.51|47.71|47.49|47.73|47.51|47.71|47.49|3
1732788190000|2024-11-28 10:03:10|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732788200000|2024-11-28 10:03:20|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732788230000|2024-11-28 10:03:50|47.68|47.46|47.61|47.39|47.68|47.46|47.61|47.39|2
1732788260000|2024-11-28 10:04:20|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1732788270000|2024-11-28 10:04:30|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1732788280000|2024-11-28 10:04:40|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1732788290000|2024-11-28 10:04:50|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1732788300000|2024-11-28 10:05:00|47.59|47.37|47.56|47.34|47.59|47.37|47.55|47.33|3
1732788310000|2024-11-28 10:05:10|47.58|47.36|47.59|47.37|47.59|47.37|47.58|47.36|2
1732788330000|2024-11-28 10:05:30|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1732788360000|2024-11-28 10:06:00|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1732788380000|2024-11-28 10:06:20|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|4
1732788390000|2024-11-28 10:06:30|47.61|47.39|47.61|47.39|47.61|47.39|47.6|47.38|3
1732788400000|2024-11-28 10:06:40|47.62|47.4|47.63|47.41|47.63|47.41|47.62|47.4|4
1732788410000|2024-11-28 10:06:50|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1732788440000|2024-11-28 10:07:20|47.62|47.4|47.62|47.4|47.63|47.41|47.62|47.4|3
1732788450000|2024-11-28 10:07:30|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1732788500000|2024-11-28 10:08:20|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1732788510000|2024-11-28 10:08:30|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1732788530000|2024-11-28 10:08:50|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1732788540000|2024-11-28 10:09:00|47.62|47.4|47.63|47.41|47.63|47.41|47.61|47.39|3
1732788550000|2024-11-28 10:09:10|47.58|47.36|47.53|47.31|47.58|47.36|47.53|47.31|6
1732788560000|2024-11-28 10:09:20|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1732788580000|2024-11-28 10:09:40|47.48|47.26|47.51|47.29|47.51|47.29|47.48|47.26|4
1732788600000|2024-11-28 10:10:00|47.56|47.34|47.57|47.35|47.57|47.35|47.56|47.34|2
1732788610000|2024-11-28 10:10:10|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1732788630000|2024-11-28 10:10:30|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1732788660000|2024-11-28 10:11:00|47.6|47.38|47.64|47.42|47.64|47.42|47.6|47.38|5
1732788670000|2024-11-28 10:11:10|47.65|47.43|47.7|47.48|47.7|47.48|47.65|47.43|6
1732788680000|2024-11-28 10:11:20|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732788690000|2024-11-28 10:11:30|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732788700000|2024-11-28 10:11:40|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732788710000|2024-11-28 10:11:50|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732788720000|2024-11-28 10:12:00|47.7|47.48|47.68|47.46|47.7|47.48|47.68|47.46|2
1732788730000|2024-11-28 10:12:10|47.69|47.47|47.68|47.46|47.69|47.47|47.68|47.46|2
1732788740000|2024-11-28 10:12:20|47.66|47.44|47.66|47.44|47.67|47.45|47.66|47.44|3
1732788790000|2024-11-28 10:13:10|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732788800000|2024-11-28 10:13:20|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732788810000|2024-11-28 10:13:30|47.69|47.47|47.68|47.46|47.69|47.47|47.67|47.45|4
1732788820000|2024-11-28 10:13:40|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732788840000|2024-11-28 10:14:00|47.66|47.44|47.64|47.42|47.66|47.44|47.64|47.42|3
1732788850000|2024-11-28 10:14:10|47.61|47.39|47.65|47.43|47.65|47.43|47.61|47.39|3
1732788880000|2024-11-28 10:14:40|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1732788890000|2024-11-28 10:14:50|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1732788920000|2024-11-28 10:15:20|47.65|47.43|47.65|47.43|47.65|47.43|47.64|47.42|3
1732788930000|2024-11-28 10:15:30|47.66|47.44|47.69|47.47|47.69|47.47|47.66|47.44|4
1732788960000|2024-11-28 10:16:00|47.68|47.46|47.65|47.43|47.68|47.46|47.65|47.43|2
1732788970000|2024-11-28 10:16:10|47.6|47.38|47.63|47.41|47.63|47.41|47.6|47.38|4
1732788980000|2024-11-28 10:16:20|47.65|47.43|47.61|47.39|47.65|47.43|47.61|47.39|7
1732788990000|2024-11-28 10:16:30|47.62|47.4|47.64|47.42|47.64|47.42|47.62|47.4|3
1732789000000|2024-11-28 10:16:40|47.65|47.43|47.69|47.47|47.69|47.47|47.65|47.43|2
1732789010000|2024-11-28 10:16:50|47.68|47.46|47.67|47.45|47.68|47.46|47.66|47.44|6
1732789020000|2024-11-28 10:17:00|47.68|47.46|47.69|47.47|47.69|47.47|47.67|47.45|4
1732789040000|2024-11-28 10:17:20|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732789050000|2024-11-28 10:17:30|47.71|47.49|47.73|47.51|47.73|47.51|47.71|47.49|3
1732789060000|2024-11-28 10:17:40|47.74|47.52|47.75|47.53|47.75|47.53|47.74|47.52|2
1732789070000|2024-11-28 10:17:50|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732789090000|2024-11-28 10:18:10|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732789100000|2024-11-28 10:18:20|47.79|47.57|47.83|47.61|47.83|47.61|47.79|47.57|3
1732789120000|2024-11-28 10:18:40|47.82|47.6|47.83|47.61|47.83|47.61|47.82|47.6|2
1732789130000|2024-11-28 10:18:50|47.81|47.59|47.83|47.61|47.83|47.61|47.81|47.59|5
1732789150000|2024-11-28 10:19:10|47.84|47.62|47.84|47.62|47.84|47.62|47.83|47.61|3
1732789160000|2024-11-28 10:19:20|47.85|47.63|47.88|47.66|47.88|47.66|47.85|47.63|3
1732789170000|2024-11-28 10:19:30|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1732789180000|2024-11-28 10:19:40|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732789190000|2024-11-28 10:19:50|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1732789210000|2024-11-28 10:20:10|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1732789220000|2024-11-28 10:20:20|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1732789230000|2024-11-28 10:20:30|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732789250000|2024-11-28 10:20:50|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1732789260000|2024-11-28 10:21:00|47.86|47.64|47.86|47.64|47.87|47.65|47.86|47.64|3
1732789270000|2024-11-28 10:21:10|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732789290000|2024-11-28 10:21:30|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732789300000|2024-11-28 10:21:40|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1732789310000|2024-11-28 10:21:50|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732789320000|2024-11-28 10:22:00|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732789330000|2024-11-28 10:22:10|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732789350000|2024-11-28 10:22:30|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732789360000|2024-11-28 10:22:40|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732789370000|2024-11-28 10:22:50|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1732789380000|2024-11-28 10:23:00|47.94|47.72|48|47.78|48|47.78|47.94|47.72|7
1732789390000|2024-11-28 10:23:10|48.01|47.79|48.04|47.82|48.04|47.82|48.01|47.79|3
1732789400000|2024-11-28 10:23:20|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1732789440000|2024-11-28 10:24:00|48|47.78|47.97|47.75|48|47.78|47.97|47.75|3
1732789460000|2024-11-28 10:24:20|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1732789470000|2024-11-28 10:24:30|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732789510000|2024-11-28 10:25:10|47.95|47.73|47.96|47.74|47.96|47.74|47.95|47.73|2
1732789550000|2024-11-28 10:25:50|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1732789560000|2024-11-28 10:26:00|47.97|47.75|47.95|47.73|47.97|47.75|47.95|47.73|3
1732789570000|2024-11-28 10:26:10|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1732789580000|2024-11-28 10:26:20|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732789590000|2024-11-28 10:26:30|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1732789600000|2024-11-28 10:26:40|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1732789620000|2024-11-28 10:27:00|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732789630000|2024-11-28 10:27:10|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732789640000|2024-11-28 10:27:20|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1732789650000|2024-11-28 10:27:30|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732789660000|2024-11-28 10:27:40|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732789670000|2024-11-28 10:27:50|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732789680000|2024-11-28 10:28:00|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732789700000|2024-11-28 10:28:20|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1732789710000|2024-11-28 10:28:30|48|47.78|48|47.78|48|47.78|48|47.78|1
1732789720000|2024-11-28 10:28:40|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1732789750000|2024-11-28 10:29:10|48|47.78|48|47.78|48|47.78|48|47.78|1
1732789790000|2024-11-28 10:29:50|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732789800000|2024-11-28 10:30:00|48|47.78|48.04|47.82|48.04|47.82|47.99|47.77|6
1732789820000|2024-11-28 10:30:20|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1732789860000|2024-11-28 10:31:00|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1732789870000|2024-11-28 10:31:10|48.08|47.86|48.1|47.88|48.1|47.88|48.07|47.85|4
1732789880000|2024-11-28 10:31:20|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1732789910000|2024-11-28 10:31:50|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732789920000|2024-11-28 10:32:00|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732789930000|2024-11-28 10:32:10|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1732789940000|2024-11-28 10:32:20|48.12|47.9|48.12|47.9|48.12|47.9|48.11|47.89|3
1732789950000|2024-11-28 10:32:30|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1732789960000|2024-11-28 10:32:40|48.09|47.87|48.11|47.89|48.11|47.89|48.09|47.87|3
1732789990000|2024-11-28 10:33:10|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|2
1732790000000|2024-11-28 10:33:20|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732790010000|2024-11-28 10:33:30|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1732790020000|2024-11-28 10:33:40|48.04|47.82|48.04|47.82|48.04|47.82|48.03|47.81|3
1732790030000|2024-11-28 10:33:50|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732790040000|2024-11-28 10:34:00|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1732790060000|2024-11-28 10:34:20|48.02|47.8|48|47.78|48.02|47.8|48|47.78|2
1732790070000|2024-11-28 10:34:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732790090000|2024-11-28 10:34:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732790130000|2024-11-28 10:35:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732790150000|2024-11-28 10:35:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1732790170000|2024-11-28 10:36:10|48.01|47.79|48.03|47.81|48.03|47.81|48.01|47.79|3
1732790180000|2024-11-28 10:36:20|48.04|47.82|48.1|47.88|48.1|47.88|48.04|47.82|4
1732790190000|2024-11-28 10:36:30|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1732790200000|2024-11-28 10:36:40|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|2
1732790240000|2024-11-28 10:37:20|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732790270000|2024-11-28 10:37:50|48.03|47.81|48.03|47.81|48.04|47.82|48.03|47.81|3
1732790280000|2024-11-28 10:38:00|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1732790330000|2024-11-28 10:38:50|48.02|47.8|48.02|47.8|48.02|47.8|48.01|47.79|5
1732790360000|2024-11-28 10:39:20|48|47.78|48|47.78|48.02|47.8|48|47.78|3
1732790370000|2024-11-28 10:39:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732790390000|2024-11-28 10:39:50|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732790420000|2024-11-28 10:40:20|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732790430000|2024-11-28 10:40:30|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|4
1732790440000|2024-11-28 10:40:40|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732790450000|2024-11-28 10:40:50|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732790460000|2024-11-28 10:41:00|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1732790500000|2024-11-28 10:41:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1732790520000|2024-11-28 10:42:00|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732790530000|2024-11-28 10:42:10|48|47.78|47.98|47.76|48|47.78|47.98|47.76|3
1732790540000|2024-11-28 10:42:20|47.95|47.73|47.93|47.71|47.95|47.73|47.93|47.71|3
1732790550000|2024-11-28 10:42:30|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732790570000|2024-11-28 10:42:50|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732790580000|2024-11-28 10:43:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732790590000|2024-11-28 10:43:10|47.96|47.74|47.98|47.76|47.98|47.76|47.96|47.74|3
1732790600000|2024-11-28 10:43:20|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1732790620000|2024-11-28 10:43:40|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732790640000|2024-11-28 10:44:00|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732790650000|2024-11-28 10:44:10|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1732790670000|2024-11-28 10:44:30|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732790680000|2024-11-28 10:44:40|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1732790700000|2024-11-28 10:45:00|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732790730000|2024-11-28 10:45:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732790760000|2024-11-28 10:46:00|48|47.78|48.01|47.79|48.03|47.81|48|47.78|4
1732790770000|2024-11-28 10:46:10|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732790780000|2024-11-28 10:46:20|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732790800000|2024-11-28 10:46:40|48.02|47.8|48.02|47.8|48.02|47.8|48|47.78|3
1732790810000|2024-11-28 10:46:50|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732790820000|2024-11-28 10:47:00|48.02|47.8|48|47.78|48.02|47.8|48|47.78|3
1732790830000|2024-11-28 10:47:10|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1732790840000|2024-11-28 10:47:20|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1732790850000|2024-11-28 10:47:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732790860000|2024-11-28 10:47:40|48|47.78|48|47.78|48|47.78|47.99|47.77|3
1732790870000|2024-11-28 10:47:50|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1732790880000|2024-11-28 10:48:00|48.01|47.79|47.98|47.76|48.01|47.79|47.98|47.76|4
1732790890000|2024-11-28 10:48:10|48.02|47.8|47.99|47.77|48.02|47.8|47.99|47.77|2
1732790900000|2024-11-28 10:48:20|48.01|47.79|47.99|47.77|48.01|47.79|47.99|47.77|4
1732790930000|2024-11-28 10:48:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732790950000|2024-11-28 10:49:10|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732790960000|2024-11-28 10:49:20|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1732790970000|2024-11-28 10:49:30|47.95|47.73|47.89|47.67|47.96|47.74|47.89|47.67|3
1732790990000|2024-11-28 10:49:50|47.88|47.66|47.86|47.64|47.88|47.66|47.86|47.64|2
1732791010000|2024-11-28 10:50:10|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732791020000|2024-11-28 10:50:20|47.84|47.62|47.84|47.62|47.84|47.62|47.83|47.61|3
1732791030000|2024-11-28 10:50:30|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|2
1732791040000|2024-11-28 10:50:40|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732791050000|2024-11-28 10:50:50|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732791060000|2024-11-28 10:51:00|47.83|47.61|47.86|47.64|47.86|47.64|47.83|47.61|4
1732791080000|2024-11-28 10:51:20|47.87|47.65|47.88|47.66|47.89|47.67|47.87|47.65|4
1732791090000|2024-11-28 10:51:30|47.87|47.65|47.84|47.62|47.87|47.65|47.84|47.62|4
1732791100000|2024-11-28 10:51:40|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1732791110000|2024-11-28 10:51:50|47.81|47.59|47.78|47.56|47.81|47.59|47.78|47.56|3
1732791120000|2024-11-28 10:52:00|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732791130000|2024-11-28 10:52:10|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|2
1732791140000|2024-11-28 10:52:20|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1732791150000|2024-11-28 10:52:30|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732791160000|2024-11-28 10:52:40|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|2
1732791180000|2024-11-28 10:53:00|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|2
1732791190000|2024-11-28 10:53:10|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732791200000|2024-11-28 10:53:20|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1732791210000|2024-11-28 10:53:30|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1732791230000|2024-11-28 10:53:50|47.64|47.42|47.63|47.41|47.65|47.43|47.63|47.41|4
1732791240000|2024-11-28 10:54:00|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1732791250000|2024-11-28 10:54:10|47.64|47.42|47.66|47.44|47.66|47.44|47.64|47.42|2
1732791260000|2024-11-28 10:54:20|47.67|47.45|47.66|47.44|47.67|47.45|47.66|47.44|2
1732791270000|2024-11-28 10:54:30|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732791280000|2024-11-28 10:54:40|47.68|47.46|47.67|47.45|47.68|47.46|47.65|47.43|4
1732791300000|2024-11-28 10:55:00|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732791320000|2024-11-28 10:55:20|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1732791330000|2024-11-28 10:55:30|47.73|47.51|47.74|47.52|47.74|47.52|47.73|47.51|2
1732791340000|2024-11-28 10:55:40|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732791350000|2024-11-28 10:55:50|47.76|47.54|47.78|47.56|47.78|47.56|47.76|47.54|2
1732791360000|2024-11-28 10:56:00|47.79|47.57|47.83|47.61|47.83|47.61|47.79|47.57|5
1732791370000|2024-11-28 10:56:10|47.84|47.62|47.87|47.65|47.87|47.65|47.84|47.62|4
1732791380000|2024-11-28 10:56:20|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|4
1732791400000|2024-11-28 10:56:40|47.91|47.69|47.98|47.76|47.98|47.76|47.91|47.69|7
1732791410000|2024-11-28 10:56:50|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1732791420000|2024-11-28 10:57:00|47.99|47.77|47.98|47.76|47.99|47.77|47.97|47.75|5
1732791430000|2024-11-28 10:57:10|47.99|47.77|47.99|47.77|47.99|47.77|47.98|47.76|3
1732791440000|2024-11-28 10:57:20|48|47.78|48.01|47.79|48.01|47.79|48|47.78|2
1732791470000|2024-11-28 10:57:50|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1732791480000|2024-11-28 10:58:00|48.02|47.8|48.02|47.8|48.03|47.81|48.02|47.8|3
1732791490000|2024-11-28 10:58:10|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|4
1732791520000|2024-11-28 10:58:40|47.98|47.76|47.95|47.73|47.98|47.76|47.95|47.73|3
1732791530000|2024-11-28 10:58:50|47.96|47.74|47.99|47.77|47.99|47.77|47.96|47.74|3
1732791550000|2024-11-28 10:59:10|48|47.78|48|47.78|48|47.78|48|47.78|1
1732791560000|2024-11-28 10:59:20|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732791570000|2024-11-28 10:59:30|48.02|47.8|48.01|47.79|48.02|47.8|48|47.78|3
1732791580000|2024-11-28 10:59:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1732791600000|2024-11-28 11:00:00|47.99|47.77|47.94|47.72|47.99|47.77|47.93|47.71|10
1732791610000|2024-11-28 11:00:10|47.92|47.7|47.9|47.68|47.92|47.7|47.9|47.68|3
1732791620000|2024-11-28 11:00:20|47.89|47.67|47.9|47.68|47.9|47.68|47.86|47.64|11
1732791630000|2024-11-28 11:00:30|47.89|47.67|47.87|47.65|47.89|47.67|47.87|47.65|3
1732791640000|2024-11-28 11:00:40|47.86|47.64|47.85|47.63|47.87|47.65|47.85|47.63|6
1732791650000|2024-11-28 11:00:50|47.84|47.62|47.82|47.6|47.84|47.62|47.82|47.6|3
1732791660000|2024-11-28 11:01:00|47.81|47.59|47.78|47.56|47.81|47.59|47.78|47.56|4
1732791670000|2024-11-28 11:01:10|47.75|47.53|47.78|47.56|47.79|47.57|47.75|47.53|3
1732791680000|2024-11-28 11:01:20|47.79|47.57|47.79|47.57|47.81|47.59|47.79|47.57|3
1732791690000|2024-11-28 11:01:30|47.82|47.6|47.79|47.57|47.83|47.61|47.79|47.57|5
1732791720000|2024-11-28 11:02:00|47.8|47.58|47.82|47.6|47.82|47.6|47.79|47.57|5
1732791730000|2024-11-28 11:02:10|47.83|47.61|47.78|47.56|47.83|47.61|47.77|47.55|5
1732791740000|2024-11-28 11:02:20|47.79|47.57|47.78|47.56|47.79|47.57|47.78|47.56|2
1732791760000|2024-11-28 11:02:40|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1732791770000|2024-11-28 11:02:50|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732791780000|2024-11-28 11:03:00|47.78|47.56|47.78|47.56|47.78|47.56|47.77|47.55|3
1732791800000|2024-11-28 11:03:20|47.79|47.57|47.81|47.59|47.82|47.6|47.79|47.57|3
1732791810000|2024-11-28 11:03:30|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732791820000|2024-11-28 11:03:40|47.82|47.6|47.84|47.62|47.84|47.62|47.82|47.6|3
1732791830000|2024-11-28 11:03:50|47.85|47.63|47.89|47.67|47.89|47.67|47.85|47.63|4
1732791840000|2024-11-28 11:04:00|47.9|47.68|47.92|47.7|47.92|47.7|47.9|47.68|5
1732791850000|2024-11-28 11:04:10|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732791860000|2024-11-28 11:04:20|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732791870000|2024-11-28 11:04:30|47.95|47.73|47.95|47.73|47.95|47.73|47.94|47.72|3
1732791880000|2024-11-28 11:04:40|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732791890000|2024-11-28 11:04:50|47.97|47.75|48|47.78|48|47.78|47.97|47.75|2
1732791900000|2024-11-28 11:05:00|48.01|47.79|48.05|47.83|48.05|47.83|48.01|47.79|4
1732791930000|2024-11-28 11:05:30|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732791960000|2024-11-28 11:06:00|48.05|47.83|48.05|47.83|48.05|47.83|48.04|47.82|3
1732791970000|2024-11-28 11:06:10|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1732791980000|2024-11-28 11:06:20|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732791990000|2024-11-28 11:06:30|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|2
1732792000000|2024-11-28 11:06:40|48.09|47.87|48.1|47.88|48.1|47.88|48.09|47.87|2
1732792010000|2024-11-28 11:06:50|48.11|47.89|48.14|47.92|48.14|47.92|48.11|47.89|4
1732792020000|2024-11-28 11:07:00|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1732792030000|2024-11-28 11:07:10|48.18|47.96|48.24|48.02|48.24|48.02|48.18|47.96|5
1732792040000|2024-11-28 11:07:20|48.22|48|48.2|47.98|48.22|48|48.19|47.97|4
1732792050000|2024-11-28 11:07:30|48.19|47.97|48.17|47.95|48.19|47.97|48.17|47.95|3
1732792060000|2024-11-28 11:07:40|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732792070000|2024-11-28 11:07:50|48.15|47.93|48.15|47.93|48.16|47.94|48.15|47.93|3
1732792080000|2024-11-28 11:08:00|48.13|47.91|48.1|47.88|48.13|47.91|48.1|47.88|2
1732792100000|2024-11-28 11:08:20|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1732792110000|2024-11-28 11:08:30|48.1|47.88|48.14|47.92|48.14|47.92|48.1|47.88|3
1732792120000|2024-11-28 11:08:40|48.12|47.9|48.1|47.88|48.12|47.9|48.1|47.88|3
1732792130000|2024-11-28 11:08:50|48.09|47.87|48.08|47.86|48.1|47.88|48.08|47.86|7
1732792140000|2024-11-28 11:09:00|48.03|47.81|47.96|47.74|48.03|47.81|47.96|47.74|6
1732792150000|2024-11-28 11:09:10|47.95|47.73|47.99|47.77|47.99|47.77|47.95|47.73|3
1732792160000|2024-11-28 11:09:20|47.98|47.76|47.98|47.76|47.99|47.77|47.98|47.76|3
1732792190000|2024-11-28 11:09:50|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732792200000|2024-11-28 11:10:00|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1732792210000|2024-11-28 11:10:10|47.97|47.75|47.99|47.77|47.99|47.77|47.97|47.75|2
1732792220000|2024-11-28 11:10:20|48|47.78|48|47.78|48|47.78|48|47.78|1
1732792240000|2024-11-28 11:10:40|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732792250000|2024-11-28 11:10:50|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1732792270000|2024-11-28 11:11:10|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732792290000|2024-11-28 11:11:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732792310000|2024-11-28 11:11:50|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732792320000|2024-11-28 11:12:00|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732792340000|2024-11-28 11:12:20|47.92|47.7|47.88|47.66|47.92|47.7|47.88|47.66|5
1732792350000|2024-11-28 11:12:30|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732792360000|2024-11-28 11:12:40|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732792370000|2024-11-28 11:12:50|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1732792380000|2024-11-28 11:13:00|47.92|47.7|47.94|47.72|47.94|47.72|47.92|47.7|3
1732792390000|2024-11-28 11:13:10|47.95|47.73|47.99|47.77|47.99|47.77|47.95|47.73|3
1732792410000|2024-11-28 11:13:30|48|47.78|48|47.78|48|47.78|47.99|47.77|3
1732792420000|2024-11-28 11:13:40|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732792430000|2024-11-28 11:13:50|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732792440000|2024-11-28 11:14:00|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732792460000|2024-11-28 11:14:20|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1732792470000|2024-11-28 11:14:30|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732792480000|2024-11-28 11:14:40|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732792490000|2024-11-28 11:14:50|48|47.78|48.01|47.79|48.01|47.79|48|47.78|2
1732792500000|2024-11-28 11:15:00|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732792510000|2024-11-28 11:15:10|48.03|47.81|48.08|47.86|48.08|47.86|48.03|47.81|5
1732792520000|2024-11-28 11:15:20|48.12|47.9|48.11|47.89|48.12|47.9|48.11|47.89|2
1732792530000|2024-11-28 11:15:30|48.1|47.88|48.08|47.86|48.1|47.88|48.08|47.86|3
1732792540000|2024-11-28 11:15:40|48.07|47.85|48.02|47.8|48.07|47.85|48.02|47.8|6
1732792550000|2024-11-28 11:15:50|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732792560000|2024-11-28 11:16:00|47.99|47.77|47.95|47.73|47.99|47.77|47.95|47.73|9
1732792570000|2024-11-28 11:16:10|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1732792580000|2024-11-28 11:16:20|47.86|47.64|47.87|47.65|47.88|47.66|47.85|47.63|6
1732792590000|2024-11-28 11:16:30|47.86|47.64|47.88|47.66|47.88|47.66|47.86|47.64|5
1732792600000|2024-11-28 11:16:40|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732792620000|2024-11-28 11:17:00|47.88|47.66|47.86|47.64|47.88|47.66|47.86|47.64|3
1732792630000|2024-11-28 11:17:10|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1732792640000|2024-11-28 11:17:20|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732792650000|2024-11-28 11:17:30|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1732792660000|2024-11-28 11:17:40|47.84|47.62|47.81|47.59|47.84|47.62|47.81|47.59|4
1732792680000|2024-11-28 11:18:00|47.8|47.58|47.78|47.56|47.8|47.58|47.78|47.56|5
1732792700000|2024-11-28 11:18:20|47.77|47.55|47.77|47.55|47.78|47.56|47.77|47.55|3
1732792710000|2024-11-28 11:18:30|47.76|47.54|47.73|47.51|47.76|47.54|47.73|47.51|2
1732792730000|2024-11-28 11:18:50|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732792740000|2024-11-28 11:19:00|47.73|47.51|47.75|47.53|47.75|47.53|47.73|47.51|4
1732792750000|2024-11-28 11:19:10|47.76|47.54|47.74|47.52|47.76|47.54|47.73|47.51|6
1732792770000|2024-11-28 11:19:30|47.73|47.51|47.71|47.49|47.73|47.51|47.71|47.49|3
1732792780000|2024-11-28 11:19:40|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732792790000|2024-11-28 11:19:50|47.69|47.47|47.64|47.42|47.69|47.47|47.64|47.42|5
1732792800000|2024-11-28 11:20:00|47.62|47.4|47.57|47.35|47.62|47.4|47.57|47.35|4
1732792810000|2024-11-28 11:20:10|47.56|47.34|47.54|47.32|47.56|47.34|47.54|47.32|3
1732792820000|2024-11-28 11:20:20|47.53|47.31|47.54|47.32|47.54|47.32|47.52|47.3|4
1732792830000|2024-11-28 11:20:30|47.53|47.31|47.54|47.32|47.54|47.32|47.53|47.31|4
1732792860000|2024-11-28 11:21:00|47.55|47.33|47.6|47.38|47.6|47.38|47.55|47.33|4
1732792870000|2024-11-28 11:21:10|47.61|47.39|47.61|47.39|47.63|47.41|47.61|47.39|5
1732792880000|2024-11-28 11:21:20|47.62|47.4|47.66|47.44|47.66|47.44|47.62|47.4|4
1732792890000|2024-11-28 11:21:30|47.67|47.45|47.75|47.53|47.75|47.53|47.67|47.45|6
1732792900000|2024-11-28 11:21:40|47.76|47.54|47.77|47.55|47.77|47.55|47.76|47.54|4
1732792910000|2024-11-28 11:21:50|47.8|47.58|47.85|47.63|47.86|47.64|47.79|47.57|8
1732792920000|2024-11-28 11:22:00|47.84|47.62|47.87|47.65|47.87|47.65|47.82|47.6|8
1732792930000|2024-11-28 11:22:10|47.88|47.66|47.94|47.72|47.94|47.72|47.88|47.66|6
1732792940000|2024-11-28 11:22:20|47.93|47.71|47.93|47.71|47.94|47.72|47.91|47.69|7
1732792950000|2024-11-28 11:22:30|47.92|47.7|47.9|47.68|47.92|47.7|47.89|47.67|7
1732792960000|2024-11-28 11:22:40|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732792980000|2024-11-28 11:23:00|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1732792990000|2024-11-28 11:23:10|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732793000000|2024-11-28 11:23:20|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732793010000|2024-11-28 11:23:30|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732793030000|2024-11-28 11:23:50|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732793040000|2024-11-28 11:24:00|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1732793060000|2024-11-28 11:24:20|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732793080000|2024-11-28 11:24:40|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1732793120000|2024-11-28 11:25:20|47.85|47.63|47.81|47.59|47.85|47.63|47.81|47.59|5
1732793130000|2024-11-28 11:25:30|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1732793160000|2024-11-28 11:26:00|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1732793170000|2024-11-28 11:26:10|47.81|47.59|47.8|47.58|47.81|47.59|47.79|47.57|4
1732793180000|2024-11-28 11:26:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732793190000|2024-11-28 11:26:30|47.82|47.6|47.84|47.62|47.84|47.62|47.82|47.6|2
1732793200000|2024-11-28 11:26:40|47.85|47.63|47.85|47.63|47.85|47.63|47.84|47.62|5
1732793220000|2024-11-28 11:27:00|47.83|47.61|47.85|47.63|47.85|47.63|47.83|47.61|5
1732793230000|2024-11-28 11:27:10|47.84|47.62|47.85|47.63|47.86|47.64|47.84|47.62|4
1732793240000|2024-11-28 11:27:20|47.84|47.62|47.84|47.62|47.84|47.62|47.83|47.61|3
1732793260000|2024-11-28 11:27:40|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732793280000|2024-11-28 11:28:00|47.82|47.6|47.76|47.54|47.82|47.6|47.76|47.54|4
1732793290000|2024-11-28 11:28:10|47.75|47.53|47.75|47.53|47.76|47.54|47.75|47.53|3
1732793310000|2024-11-28 11:28:30|47.74|47.52|47.72|47.5|47.74|47.52|47.72|47.5|2
1732793320000|2024-11-28 11:28:40|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732793330000|2024-11-28 11:28:50|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1732793340000|2024-11-28 11:29:00|47.73|47.51|47.68|47.46|47.73|47.51|47.68|47.46|7
1732793350000|2024-11-28 11:29:10|47.67|47.45|47.64|47.42|47.67|47.45|47.64|47.42|4
1732793360000|2024-11-28 11:29:20|47.63|47.41|47.63|47.41|47.63|47.41|47.61|47.39|4
1732793370000|2024-11-28 11:29:30|47.64|47.42|47.63|47.41|47.64|47.42|47.62|47.4|3
1732793380000|2024-11-28 11:29:40|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732793390000|2024-11-28 11:29:50|47.66|47.44|47.64|47.42|47.66|47.44|47.64|47.42|3
1732793400000|2024-11-28 11:30:00|47.65|47.43|47.66|47.44|47.67|47.45|47.64|47.42|6
1732793410000|2024-11-28 11:30:10|47.67|47.45|47.68|47.46|47.68|47.46|47.67|47.45|2
1732793420000|2024-11-28 11:30:20|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732793430000|2024-11-28 11:30:30|47.68|47.46|47.66|47.44|47.68|47.46|47.66|47.44|6
1732793440000|2024-11-28 11:30:40|47.65|47.43|47.61|47.39|47.65|47.43|47.61|47.39|4
1732793450000|2024-11-28 11:30:50|47.6|47.38|47.6|47.38|47.61|47.39|47.6|47.38|5
1732793460000|2024-11-28 11:31:00|47.59|47.37|47.56|47.34|47.59|47.37|47.56|47.34|3
1732793470000|2024-11-28 11:31:10|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|4
1732793480000|2024-11-28 11:31:20|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1732793490000|2024-11-28 11:31:30|47.57|47.35|47.63|47.41|47.63|47.41|47.56|47.34|4
1732793500000|2024-11-28 11:31:40|47.64|47.42|47.66|47.44|47.66|47.44|47.64|47.42|3
1732793510000|2024-11-28 11:31:50|47.68|47.46|47.7|47.48|47.7|47.48|47.68|47.46|2
1732793520000|2024-11-28 11:32:00|47.72|47.5|47.7|47.48|47.74|47.52|47.69|47.47|12
1732793530000|2024-11-28 11:32:10|47.72|47.5|47.73|47.51|47.74|47.52|47.72|47.5|4
1732793540000|2024-11-28 11:32:20|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1732793550000|2024-11-28 11:32:30|47.76|47.54|47.67|47.45|47.76|47.54|47.67|47.45|8
1732793560000|2024-11-28 11:32:40|47.68|47.46|47.68|47.46|47.68|47.46|47.67|47.45|3
1732793570000|2024-11-28 11:32:50|47.67|47.45|47.63|47.41|47.67|47.45|47.63|47.41|3
1732793580000|2024-11-28 11:33:00|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1732793590000|2024-11-28 11:33:10|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|6
1732793600000|2024-11-28 11:33:20|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1732793610000|2024-11-28 11:33:30|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1732793620000|2024-11-28 11:33:40|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1732793630000|2024-11-28 11:33:50|47.56|47.34|47.53|47.31|47.56|47.34|47.53|47.31|3
1732793640000|2024-11-28 11:34:00|47.54|47.32|47.53|47.31|47.56|47.34|47.53|47.31|6
1732793650000|2024-11-28 11:34:10|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1732793660000|2024-11-28 11:34:20|47.53|47.31|47.52|47.3|47.53|47.31|47.52|47.3|2
1732793730000|2024-11-28 11:35:30|47.54|47.32|47.57|47.35|47.57|47.35|47.54|47.32|5
1732793740000|2024-11-28 11:35:40|47.58|47.36|47.59|47.37|47.59|47.37|47.58|47.36|4
1732793750000|2024-11-28 11:35:50|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1732793760000|2024-11-28 11:36:00|47.59|47.37|47.67|47.45|47.67|47.45|47.59|47.37|5
1732793770000|2024-11-28 11:36:10|47.66|47.44|47.66|47.44|47.68|47.46|47.66|47.44|4
1732793780000|2024-11-28 11:36:20|47.67|47.45|47.66|47.44|47.68|47.46|47.66|47.44|12
1732793790000|2024-11-28 11:36:30|47.67|47.45|47.65|47.43|47.67|47.45|47.65|47.43|3
1732793810000|2024-11-28 11:36:50|47.66|47.44|47.74|47.52|47.74|47.52|47.66|47.44|6
1732793820000|2024-11-28 11:37:00|47.72|47.5|47.69|47.47|47.73|47.51|47.69|47.47|5
1732793830000|2024-11-28 11:37:10|47.71|47.49|47.73|47.51|47.73|47.51|47.71|47.49|5
1732793840000|2024-11-28 11:37:20|47.72|47.5|47.71|47.49|47.72|47.5|47.69|47.47|9
1732793850000|2024-11-28 11:37:30|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1732793860000|2024-11-28 11:37:40|47.7|47.48|47.7|47.48|47.71|47.49|47.69|47.47|4
1732793870000|2024-11-28 11:37:50|47.69|47.47|47.67|47.45|47.69|47.47|47.66|47.44|7
1732793880000|2024-11-28 11:38:00|47.68|47.46|47.68|47.46|47.68|47.46|47.67|47.45|5
1732793900000|2024-11-28 11:38:20|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1732793910000|2024-11-28 11:38:30|47.67|47.45|47.69|47.47|47.69|47.47|47.67|47.45|2
1732793920000|2024-11-28 11:38:40|47.7|47.48|47.71|47.49|47.71|47.49|47.7|47.48|2
1732793940000|2024-11-28 11:39:00|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732793950000|2024-11-28 11:39:10|47.74|47.52|47.73|47.51|47.74|47.52|47.72|47.5|5
1732793960000|2024-11-28 11:39:20|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732793970000|2024-11-28 11:39:30|47.74|47.52|47.73|47.51|47.74|47.52|47.72|47.5|4
1732793990000|2024-11-28 11:39:50|47.76|47.54|47.79|47.57|47.79|47.57|47.76|47.54|6
1732794000000|2024-11-28 11:40:00|47.8|47.58|47.82|47.6|47.82|47.6|47.8|47.58|3
1732794020000|2024-11-28 11:40:20|47.83|47.61|47.83|47.61|47.83|47.61|47.82|47.6|3
1732794040000|2024-11-28 11:40:40|47.84|47.62|47.87|47.65|47.87|47.65|47.84|47.62|3
1732794050000|2024-11-28 11:40:50|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|2
1732794060000|2024-11-28 11:41:00|47.92|47.7|47.94|47.72|47.94|47.72|47.92|47.7|3
1732794070000|2024-11-28 11:41:10|47.95|47.73|47.97|47.75|47.97|47.75|47.95|47.73|3
1732794080000|2024-11-28 11:41:20|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1732794090000|2024-11-28 11:41:30|48|47.78|48.05|47.83|48.05|47.83|48|47.78|4
1732794100000|2024-11-28 11:41:40|48.04|47.82|48.01|47.79|48.05|47.83|48|47.78|6
1732794110000|2024-11-28 11:41:50|48.03|47.81|48.1|47.88|48.1|47.88|48.03|47.81|6
1732794120000|2024-11-28 11:42:00|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1732794130000|2024-11-28 11:42:10|48.08|47.86|48.08|47.86|48.09|47.87|48.07|47.85|4
1732794140000|2024-11-28 11:42:20|48.07|47.85|48.07|47.85|48.07|47.85|48.06|47.84|3
1732794150000|2024-11-28 11:42:30|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1732794160000|2024-11-28 11:42:40|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732794170000|2024-11-28 11:42:50|48.09|47.87|48.1|47.88|48.1|47.88|48.09|47.87|2
1732794180000|2024-11-28 11:43:00|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732794210000|2024-11-28 11:43:30|48.22|48|48.21|47.99|48.22|48|48.21|47.99|2
1732794220000|2024-11-28 11:43:40|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1732794230000|2024-11-28 11:43:50|48.16|47.94|48.16|47.94|48.17|47.95|48.16|47.94|3
1732794250000|2024-11-28 11:44:10|48.21|47.99|48.18|47.96|48.21|47.99|48.18|47.96|4
1732794260000|2024-11-28 11:44:20|48.17|47.95|48.16|47.94|48.17|47.95|48.16|47.94|2
1732794280000|2024-11-28 11:44:40|48.17|47.95|48.18|47.96|48.18|47.96|48.17|47.95|2
1732794290000|2024-11-28 11:44:50|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1732794300000|2024-11-28 11:45:00|48.22|48|48.23|48.01|48.24|48.02|48.22|48|6
1732794310000|2024-11-28 11:45:10|48.22|48|48.18|47.96|48.22|48|48.17|47.95|7
1732794320000|2024-11-28 11:45:20|48.19|47.97|48.19|47.97|48.19|47.97|48.17|47.95|5
1732794330000|2024-11-28 11:45:30|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1732794340000|2024-11-28 11:45:40|48.2|47.98|48.26|48.04|48.26|48.04|48.18|47.96|4
1732794360000|2024-11-28 11:46:00|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732794380000|2024-11-28 11:46:20|48.28|48.06|48.31|48.09|48.31|48.09|48.28|48.06|4
1732794390000|2024-11-28 11:46:30|48.32|48.1|48.36|48.14|48.36|48.14|48.32|48.1|2
1732794400000|2024-11-28 11:46:40|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1732794410000|2024-11-28 11:46:50|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1732794420000|2024-11-28 11:47:00|48.34|48.12|48.47|48.25|48.47|48.25|48.34|48.12|6
1732794440000|2024-11-28 11:47:20|48.5|48.28|48.47|48.25|48.5|48.28|48.47|48.25|2
1732794450000|2024-11-28 11:47:30|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1732794460000|2024-11-28 11:47:40|48.48|48.26|48.52|48.3|48.52|48.3|48.48|48.26|3
1732794470000|2024-11-28 11:47:50|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|4
1732794480000|2024-11-28 11:48:00|48.46|48.24|48.45|48.23|48.46|48.24|48.44|48.22|3
1732794490000|2024-11-28 11:48:10|48.44|48.22|48.45|48.23|48.46|48.24|48.44|48.22|4
1732794500000|2024-11-28 11:48:20|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1732794510000|2024-11-28 11:48:30|48.48|48.26|48.45|48.23|48.51|48.29|48.45|48.23|10
1732794520000|2024-11-28 11:48:40|48.46|48.24|48.46|48.24|48.46|48.24|48.45|48.23|3
1732794530000|2024-11-28 11:48:50|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1732794550000|2024-11-28 11:49:10|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1732794560000|2024-11-28 11:49:20|48.53|48.31|48.6|48.38|48.6|48.38|48.53|48.31|3
1732794570000|2024-11-28 11:49:30|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1732794580000|2024-11-28 11:49:40|48.59|48.37|48.59|48.37|48.6|48.38|48.58|48.36|8
1732794590000|2024-11-28 11:49:50|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1732794600000|2024-11-28 11:50:00|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1732794610000|2024-11-28 11:50:10|48.6|48.38|48.57|48.35|48.6|48.38|48.57|48.35|4
1732794620000|2024-11-28 11:50:20|48.58|48.36|48.62|48.4|48.62|48.4|48.58|48.36|6
1732794630000|2024-11-28 11:50:30|48.65|48.43|48.65|48.43|48.65|48.43|48.64|48.42|3
1732794650000|2024-11-28 11:50:50|48.64|48.42|48.64|48.42|48.65|48.43|48.64|48.42|3
1732794660000|2024-11-28 11:51:00|48.6|48.38|48.53|48.31|48.6|48.38|48.53|48.31|10
1732794670000|2024-11-28 11:51:10|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732794680000|2024-11-28 11:51:20|48.42|48.2|48.47|48.25|48.47|48.25|48.42|48.2|4
1732794690000|2024-11-28 11:51:30|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|4
1732794700000|2024-11-28 11:51:40|48.48|48.26|48.51|48.29|48.51|48.29|48.48|48.26|8
1732794710000|2024-11-28 11:51:50|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1732794720000|2024-11-28 11:52:00|48.49|48.27|48.49|48.27|48.5|48.28|48.47|48.25|8
1732794730000|2024-11-28 11:52:10|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|4
1732794760000|2024-11-28 11:52:40|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1732794770000|2024-11-28 11:52:50|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1732794780000|2024-11-28 11:53:00|48.52|48.3|48.48|48.26|48.52|48.3|48.47|48.25|5
1732794790000|2024-11-28 11:53:10|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1732794800000|2024-11-28 11:53:20|48.5|48.28|48.48|48.26|48.5|48.28|48.48|48.26|2
1732794810000|2024-11-28 11:53:30|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1732794820000|2024-11-28 11:53:40|48.48|48.26|48.46|48.24|48.48|48.26|48.46|48.24|2
1732794830000|2024-11-28 11:53:50|48.44|48.22|48.42|48.2|48.44|48.22|48.42|48.2|3
1732794840000|2024-11-28 11:54:00|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1732794850000|2024-11-28 11:54:10|48.42|48.2|48.4|48.18|48.42|48.2|48.4|48.18|3
1732794870000|2024-11-28 11:54:30|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|6
1732794880000|2024-11-28 11:54:40|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732794890000|2024-11-28 11:54:50|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732794900000|2024-11-28 11:55:00|48.43|48.21|48.43|48.21|48.43|48.21|48.42|48.2|3
1732794910000|2024-11-28 11:55:10|48.42|48.2|48.42|48.2|48.42|48.2|48.4|48.18|6
1732794930000|2024-11-28 11:55:30|48.41|48.19|48.39|48.17|48.41|48.19|48.39|48.17|3
1732794940000|2024-11-28 11:55:40|48.36|48.14|48.34|48.12|48.36|48.14|48.34|48.12|2
1732794950000|2024-11-28 11:55:50|48.35|48.13|48.33|48.11|48.35|48.13|48.33|48.11|4
1732794960000|2024-11-28 11:56:00|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1732794980000|2024-11-28 11:56:20|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1732794990000|2024-11-28 11:56:30|48.35|48.13|48.4|48.18|48.4|48.18|48.35|48.13|7
1732795000000|2024-11-28 11:56:40|48.41|48.19|48.43|48.21|48.43|48.21|48.41|48.19|3
1732795020000|2024-11-28 11:57:00|48.39|48.17|48.35|48.13|48.39|48.17|48.35|48.13|4
1732795030000|2024-11-28 11:57:10|48.34|48.12|48.33|48.11|48.34|48.12|48.32|48.1|4
1732795040000|2024-11-28 11:57:20|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1732795050000|2024-11-28 11:57:30|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|4
1732795060000|2024-11-28 11:57:40|48.33|48.11|48.33|48.11|48.33|48.11|48.32|48.1|3
1732795070000|2024-11-28 11:57:50|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1732795080000|2024-11-28 11:58:00|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|2
1732795090000|2024-11-28 11:58:10|48.39|48.17|48.41|48.19|48.41|48.19|48.39|48.17|2
1732795100000|2024-11-28 11:58:20|48.43|48.21|48.48|48.26|48.48|48.26|48.43|48.21|7
1732795110000|2024-11-28 11:58:30|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|2
1732795120000|2024-11-28 11:58:40|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|2
1732795140000|2024-11-28 11:59:00|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|2
1732795150000|2024-11-28 11:59:10|48.49|48.27|48.43|48.21|48.49|48.27|48.42|48.2|9
1732795160000|2024-11-28 11:59:20|48.44|48.22|48.44|48.22|48.44|48.22|48.43|48.21|3
1732795170000|2024-11-28 11:59:30|48.45|48.23|48.45|48.23|48.45|48.23|48.44|48.22|3
1732795200000|2024-11-28 12:00:00|48.44|48.22|48.46|48.24|48.46|48.24|48.44|48.22|2
1732795210000|2024-11-28 12:00:10|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|4
1732795220000|2024-11-28 12:00:20|48.43|48.21|48.4|48.18|48.43|48.21|48.4|48.18|3
1732795230000|2024-11-28 12:00:30|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732795260000|2024-11-28 12:01:00|48.4|48.18|48.41|48.19|48.41|48.19|48.38|48.16|5
1732795270000|2024-11-28 12:01:10|48.39|48.17|48.37|48.15|48.39|48.17|48.37|48.15|2
1732795290000|2024-11-28 12:01:30|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1732795300000|2024-11-28 12:01:40|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1732795310000|2024-11-28 12:01:50|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1732795320000|2024-11-28 12:02:00|48.38|48.16|48.4|48.18|48.4|48.18|48.37|48.15|4
1732795330000|2024-11-28 12:02:10|48.38|48.16|48.35|48.13|48.38|48.16|48.35|48.13|3
1732795340000|2024-11-28 12:02:20|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|4
1732795350000|2024-11-28 12:02:30|48.38|48.16|48.35|48.13|48.38|48.16|48.35|48.13|4
1732795370000|2024-11-28 12:02:50|48.31|48.09|48.35|48.13|48.35|48.13|48.31|48.09|5
1732795390000|2024-11-28 12:03:10|48.37|48.15|48.41|48.19|48.41|48.19|48.37|48.15|4
1732795400000|2024-11-28 12:03:20|48.39|48.17|48.35|48.13|48.39|48.17|48.35|48.13|4
1732795410000|2024-11-28 12:03:30|48.36|48.14|48.34|48.12|48.36|48.14|48.34|48.12|3
1732795430000|2024-11-28 12:03:50|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1732795440000|2024-11-28 12:04:00|48.32|48.1|48.28|48.06|48.32|48.1|48.28|48.06|3
1732795450000|2024-11-28 12:04:10|48.27|48.05|48.3|48.08|48.3|48.08|48.27|48.05|3
1732795460000|2024-11-28 12:04:20|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|2
1732795470000|2024-11-28 12:04:30|48.34|48.12|48.33|48.11|48.35|48.13|48.33|48.11|4
1732795480000|2024-11-28 12:04:40|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1732795490000|2024-11-28 12:04:50|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|2
1732795500000|2024-11-28 12:05:00|48.35|48.13|48.35|48.13|48.36|48.14|48.35|48.13|3
1732795510000|2024-11-28 12:05:10|48.36|48.14|48.4|48.18|48.41|48.19|48.36|48.14|5
1732795530000|2024-11-28 12:05:30|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1732795540000|2024-11-28 12:05:40|48.38|48.16|48.37|48.15|48.38|48.16|48.37|48.15|2
1732795550000|2024-11-28 12:05:50|48.36|48.14|48.35|48.13|48.36|48.14|48.34|48.12|3
1732795560000|2024-11-28 12:06:00|48.34|48.12|48.35|48.13|48.36|48.14|48.34|48.12|4
1732795570000|2024-11-28 12:06:10|48.36|48.14|48.38|48.16|48.38|48.16|48.36|48.14|2
1732795580000|2024-11-28 12:06:20|48.39|48.17|48.37|48.15|48.4|48.18|48.36|48.14|9
1732795590000|2024-11-28 12:06:30|48.38|48.16|48.42|48.2|48.43|48.21|48.38|48.16|4
1732795600000|2024-11-28 12:06:40|48.43|48.21|48.43|48.21|48.43|48.21|48.41|48.19|3
1732795620000|2024-11-28 12:07:00|48.44|48.22|48.42|48.2|48.44|48.22|48.42|48.2|3
1732795630000|2024-11-28 12:07:10|48.4|48.18|48.37|48.15|48.4|48.18|48.36|48.14|14
1732795650000|2024-11-28 12:07:30|48.38|48.16|48.39|48.17|48.39|48.17|48.37|48.15|3
1732795660000|2024-11-28 12:07:40|48.41|48.19|48.44|48.22|48.44|48.22|48.41|48.19|4
1732795670000|2024-11-28 12:07:50|48.42|48.2|48.43|48.21|48.43|48.21|48.42|48.2|2
1732795680000|2024-11-28 12:08:00|48.44|48.22|48.42|48.2|48.44|48.22|48.41|48.19|6
1732795690000|2024-11-28 12:08:10|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|2
1732795700000|2024-11-28 12:08:20|48.41|48.19|48.36|48.14|48.41|48.19|48.35|48.13|8
1732795710000|2024-11-28 12:08:30|48.35|48.13|48.32|48.1|48.36|48.14|48.32|48.1|6
1732795720000|2024-11-28 12:08:40|48.33|48.11|48.37|48.15|48.38|48.16|48.33|48.11|6
1732795730000|2024-11-28 12:08:50|48.38|48.16|48.38|48.16|48.38|48.16|48.37|48.15|7
1732795740000|2024-11-28 12:09:00|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1732795750000|2024-11-28 12:09:10|48.37|48.15|48.35|48.13|48.37|48.15|48.35|48.13|2
1732795760000|2024-11-28 12:09:20|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1732795770000|2024-11-28 12:09:30|48.39|48.17|48.37|48.15|48.39|48.17|48.37|48.15|2
1732795780000|2024-11-28 12:09:40|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1732795790000|2024-11-28 12:09:50|48.37|48.15|48.34|48.12|48.37|48.15|48.34|48.12|4
1732795800000|2024-11-28 12:10:00|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1732795810000|2024-11-28 12:10:10|48.37|48.15|48.35|48.13|48.37|48.15|48.35|48.13|2
1732795820000|2024-11-28 12:10:20|48.34|48.12|48.31|48.09|48.34|48.12|48.31|48.09|4
1732795840000|2024-11-28 12:10:40|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1732795860000|2024-11-28 12:11:00|48.31|48.09|48.31|48.09|48.32|48.1|48.27|48.05|9
1732795870000|2024-11-28 12:11:10|48.32|48.1|48.35|48.13|48.35|48.13|48.32|48.1|4
1732795880000|2024-11-28 12:11:20|48.37|48.15|48.38|48.16|48.39|48.17|48.37|48.15|10
1732795890000|2024-11-28 12:11:30|48.37|48.15|48.39|48.17|48.39|48.17|48.37|48.15|6
1732795900000|2024-11-28 12:11:40|48.4|48.18|48.39|48.17|48.4|48.18|48.38|48.16|4
1732795910000|2024-11-28 12:11:50|48.38|48.16|48.4|48.18|48.4|48.18|48.38|48.16|3
1732795920000|2024-11-28 12:12:00|48.39|48.17|48.36|48.14|48.39|48.17|48.36|48.14|4
1732795930000|2024-11-28 12:12:10|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1732795940000|2024-11-28 12:12:20|48.36|48.14|48.37|48.15|48.38|48.16|48.36|48.14|4
1732795950000|2024-11-28 12:12:30|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1732795960000|2024-11-28 12:12:40|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1732795980000|2024-11-28 12:13:00|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1732795990000|2024-11-28 12:13:10|48.41|48.19|48.38|48.16|48.41|48.19|48.38|48.16|4
1732796010000|2024-11-28 12:13:30|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1732796030000|2024-11-28 12:13:50|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1732796040000|2024-11-28 12:14:00|48.35|48.13|48.33|48.11|48.35|48.13|48.33|48.11|3
1732796060000|2024-11-28 12:14:20|48.34|48.12|48.31|48.09|48.34|48.12|48.31|48.09|10
1732796080000|2024-11-28 12:14:40|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1732796100000|2024-11-28 12:15:00|48.31|48.09|48.37|48.15|48.38|48.16|48.31|48.09|5
1732796110000|2024-11-28 12:15:10|48.35|48.13|48.39|48.17|48.41|48.19|48.35|48.13|9
1732796120000|2024-11-28 12:15:20|48.4|48.18|48.39|48.17|48.41|48.19|48.38|48.16|6
1732796130000|2024-11-28 12:15:30|48.4|48.18|48.38|48.16|48.4|48.18|48.38|48.16|11
1732796140000|2024-11-28 12:15:40|48.37|48.15|48.32|48.1|48.37|48.15|48.32|48.1|7
1732796150000|2024-11-28 12:15:50|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|4
1732796160000|2024-11-28 12:16:00|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|2
1732796170000|2024-11-28 12:16:10|48.33|48.11|48.33|48.11|48.34|48.12|48.33|48.11|7
1732796180000|2024-11-28 12:16:20|48.34|48.12|48.35|48.13|48.35|48.13|48.34|48.12|2
1732796190000|2024-11-28 12:16:30|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1732796200000|2024-11-28 12:16:40|48.32|48.1|48.3|48.08|48.32|48.1|48.3|48.08|3
1732796230000|2024-11-28 12:17:10|48.29|48.07|48.27|48.05|48.29|48.07|48.27|48.05|3
1732796260000|2024-11-28 12:17:40|48.29|48.07|48.27|48.05|48.29|48.07|48.27|48.05|2
1732796280000|2024-11-28 12:18:00|48.26|48.04|48.27|48.05|48.28|48.06|48.26|48.04|4
1732796290000|2024-11-28 12:18:10|48.28|48.06|48.3|48.08|48.31|48.09|48.28|48.06|8
1732796310000|2024-11-28 12:18:30|48.31|48.09|48.3|48.08|48.31|48.09|48.3|48.08|6
1732796320000|2024-11-28 12:18:40|48.31|48.09|48.31|48.09|48.31|48.09|48.3|48.08|3
1732796350000|2024-11-28 12:19:10|48.32|48.1|48.35|48.13|48.36|48.14|48.32|48.1|6
1732796360000|2024-11-28 12:19:20|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1732796370000|2024-11-28 12:19:30|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1732796390000|2024-11-28 12:19:50|48.31|48.09|48.3|48.08|48.31|48.09|48.3|48.08|2
1732796400000|2024-11-28 12:20:00|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1732796410000|2024-11-28 12:20:10|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1732796430000|2024-11-28 12:20:30|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1732796440000|2024-11-28 12:20:40|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1732796450000|2024-11-28 12:20:50|48.19|47.97|48.2|47.98|48.21|47.99|48.19|47.97|4
1732796460000|2024-11-28 12:21:00|48.21|47.99|48.19|47.97|48.21|47.99|48.19|47.97|7
1732796470000|2024-11-28 12:21:10|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1732796490000|2024-11-28 12:21:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732796500000|2024-11-28 12:21:40|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1732796510000|2024-11-28 12:21:50|48.18|47.96|48.18|47.96|48.19|47.97|48.18|47.96|3
1732796520000|2024-11-28 12:22:00|48.17|47.95|48.16|47.94|48.17|47.95|48.16|47.94|2
1732796540000|2024-11-28 12:22:20|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732796550000|2024-11-28 12:22:30|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732796570000|2024-11-28 12:22:50|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1732796590000|2024-11-28 12:23:10|48.09|47.87|48.04|47.82|48.09|47.87|48.04|47.82|4
1732796600000|2024-11-28 12:23:20|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732796610000|2024-11-28 12:23:30|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732796620000|2024-11-28 12:23:40|48.04|47.82|48.07|47.85|48.07|47.85|48.03|47.81|4
1732796630000|2024-11-28 12:23:50|48.06|47.84|48.04|47.82|48.06|47.84|48.04|47.82|5
1732796640000|2024-11-28 12:24:00|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|2
1732796650000|2024-11-28 12:24:10|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|2
1732796660000|2024-11-28 12:24:20|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732796670000|2024-11-28 12:24:30|48.05|47.83|48.03|47.81|48.05|47.83|48.03|47.81|3
1732796690000|2024-11-28 12:24:50|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732796700000|2024-11-28 12:25:00|48.05|47.83|48.04|47.82|48.06|47.84|48.04|47.82|4
1732796710000|2024-11-28 12:25:10|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1732796730000|2024-11-28 12:25:30|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732796740000|2024-11-28 12:25:40|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732796750000|2024-11-28 12:25:50|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1732796760000|2024-11-28 12:26:00|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1732796770000|2024-11-28 12:26:10|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1732796780000|2024-11-28 12:26:20|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732796790000|2024-11-28 12:26:30|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1732796800000|2024-11-28 12:26:40|48.16|47.94|48.16|47.94|48.17|47.95|48.16|47.94|3
1732796820000|2024-11-28 12:27:00|48.15|47.93|48.1|47.88|48.15|47.93|48.1|47.88|6
1732796830000|2024-11-28 12:27:10|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|2
1732796840000|2024-11-28 12:27:20|48.09|47.87|48.1|47.88|48.1|47.88|48.09|47.87|2
1732796850000|2024-11-28 12:27:30|48.09|47.87|48.06|47.84|48.09|47.87|48.05|47.83|7
1732796860000|2024-11-28 12:27:40|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1732796870000|2024-11-28 12:27:50|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732796880000|2024-11-28 12:28:00|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1732796890000|2024-11-28 12:28:10|48.01|47.79|47.99|47.77|48.01|47.79|47.99|47.77|3
1732796940000|2024-11-28 12:29:00|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1732796950000|2024-11-28 12:29:10|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1732797000000|2024-11-28 12:30:00|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1732797010000|2024-11-28 12:30:10|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1732797020000|2024-11-28 12:30:20|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732797030000|2024-11-28 12:30:30|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1732797060000|2024-11-28 12:31:00|47.96|47.74|47.95|47.73|47.96|47.74|47.94|47.72|4
1732797070000|2024-11-28 12:31:10|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732797080000|2024-11-28 12:31:20|47.95|47.73|47.95|47.73|47.96|47.74|47.95|47.73|3
1732797090000|2024-11-28 12:31:30|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732797100000|2024-11-28 12:31:40|47.93|47.71|47.93|47.71|47.94|47.72|47.93|47.71|3
1732797120000|2024-11-28 12:32:00|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732797140000|2024-11-28 12:32:20|47.91|47.69|47.89|47.67|47.91|47.69|47.89|47.67|2
1732797160000|2024-11-28 12:32:40|47.86|47.64|47.84|47.62|47.86|47.64|47.84|47.62|3
1732797170000|2024-11-28 12:32:50|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1732797180000|2024-11-28 12:33:00|47.81|47.59|47.82|47.6|47.82|47.6|47.8|47.58|6
1732797190000|2024-11-28 12:33:10|47.83|47.61|47.82|47.6|47.83|47.61|47.81|47.59|4
1732797200000|2024-11-28 12:33:20|47.81|47.59|47.82|47.6|47.82|47.6|47.8|47.58|5
1732797210000|2024-11-28 12:33:30|47.83|47.61|47.89|47.67|47.89|47.67|47.83|47.61|5
1732797220000|2024-11-28 12:33:40|47.95|47.73|47.98|47.76|47.99|47.77|47.95|47.73|5
1732797230000|2024-11-28 12:33:50|47.99|47.77|48.01|47.79|48.01|47.79|47.98|47.76|5
1732797240000|2024-11-28 12:34:00|48.03|47.81|48.04|47.82|48.05|47.83|48.03|47.81|11
1732797250000|2024-11-28 12:34:10|48.03|47.81|48.03|47.81|48.05|47.83|48.03|47.81|5
1732797260000|2024-11-28 12:34:20|48.01|47.79|47.99|47.77|48.01|47.79|47.98|47.76|9
1732797270000|2024-11-28 12:34:30|47.98|47.76|47.97|47.75|47.98|47.76|47.96|47.74|5
1732797280000|2024-11-28 12:34:40|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732797290000|2024-11-28 12:34:50|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1732797300000|2024-11-28 12:35:00|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732797310000|2024-11-28 12:35:10|47.95|47.73|47.9|47.68|47.95|47.73|47.9|47.68|8
1732797320000|2024-11-28 12:35:20|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732797330000|2024-11-28 12:35:30|47.92|47.7|47.92|47.7|47.93|47.71|47.9|47.68|6
1732797340000|2024-11-28 12:35:40|47.93|47.71|47.96|47.74|47.96|47.74|47.93|47.71|12
1732797350000|2024-11-28 12:35:50|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732797360000|2024-11-28 12:36:00|47.94|47.72|47.97|47.75|47.97|47.75|47.94|47.72|4
1732797370000|2024-11-28 12:36:10|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732797380000|2024-11-28 12:36:20|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1732797390000|2024-11-28 12:36:30|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1732797420000|2024-11-28 12:37:00|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1732797450000|2024-11-28 12:37:30|47.97|47.75|47.91|47.69|47.97|47.75|47.89|47.67|13
1732797460000|2024-11-28 12:37:40|47.92|47.7|47.92|47.7|47.92|47.7|47.9|47.68|5
1732797470000|2024-11-28 12:37:50|47.93|47.71|47.94|47.72|47.94|47.72|47.92|47.7|10
1732797480000|2024-11-28 12:38:00|47.93|47.71|47.91|47.69|47.93|47.71|47.91|47.69|3
1732797490000|2024-11-28 12:38:10|47.92|47.7|47.91|47.69|47.92|47.7|47.9|47.68|6
1732797500000|2024-11-28 12:38:20|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|2
1732797510000|2024-11-28 12:38:30|47.9|47.68|47.87|47.65|47.9|47.68|47.87|47.65|4
1732797520000|2024-11-28 12:38:40|47.86|47.64|47.83|47.61|47.86|47.64|47.83|47.61|4
1732797530000|2024-11-28 12:38:50|47.82|47.6|47.81|47.59|47.82|47.6|47.81|47.59|2
1732797540000|2024-11-28 12:39:00|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1732797560000|2024-11-28 12:39:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732797580000|2024-11-28 12:39:40|47.8|47.58|47.79|47.57|47.8|47.58|47.79|47.57|2
1732797590000|2024-11-28 12:39:50|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732797600000|2024-11-28 12:40:00|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732797610000|2024-11-28 12:40:10|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732797620000|2024-11-28 12:40:20|47.81|47.59|47.93|47.71|47.93|47.71|47.81|47.59|6
1732797640000|2024-11-28 12:40:40|47.92|47.7|47.88|47.66|47.92|47.7|47.88|47.66|4
1732797650000|2024-11-28 12:40:50|47.9|47.68|47.89|47.67|47.91|47.69|47.89|47.67|3
1732797660000|2024-11-28 12:41:00|47.88|47.66|47.86|47.64|47.88|47.66|47.85|47.63|5
1732797670000|2024-11-28 12:41:10|47.87|47.65|47.85|47.63|47.87|47.65|47.83|47.61|8
1732797680000|2024-11-28 12:41:20|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|6
1732797700000|2024-11-28 12:41:40|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1732797710000|2024-11-28 12:41:50|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1732797720000|2024-11-28 12:42:00|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1732797730000|2024-11-28 12:42:10|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1732797740000|2024-11-28 12:42:20|47.84|47.62|47.81|47.59|47.84|47.62|47.81|47.59|2
1732797760000|2024-11-28 12:42:40|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1732797770000|2024-11-28 12:42:50|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732797780000|2024-11-28 12:43:00|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732797790000|2024-11-28 12:43:10|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1732797810000|2024-11-28 12:43:30|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732797820000|2024-11-28 12:43:40|47.84|47.62|47.84|47.62|47.84|47.62|47.83|47.61|3
1732797830000|2024-11-28 12:43:50|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1732797840000|2024-11-28 12:44:00|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732797850000|2024-11-28 12:44:10|47.82|47.6|47.81|47.59|47.82|47.6|47.81|47.59|2
1732797860000|2024-11-28 12:44:20|47.8|47.58|47.79|47.57|47.8|47.58|47.79|47.57|2
1732797890000|2024-11-28 12:44:50|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732797910000|2024-11-28 12:45:10|47.79|47.57|47.82|47.6|47.82|47.6|47.79|47.57|3
1732797920000|2024-11-28 12:45:20|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1732797930000|2024-11-28 12:45:30|47.85|47.63|47.88|47.66|47.88|47.66|47.85|47.63|4
1732797940000|2024-11-28 12:45:40|47.87|47.65|47.91|47.69|47.91|47.69|47.87|47.65|4
1732797960000|2024-11-28 12:46:00|47.92|47.7|47.87|47.65|47.92|47.7|47.87|47.65|3
1732797970000|2024-11-28 12:46:10|47.88|47.66|47.83|47.61|47.88|47.66|47.83|47.61|5
1732797980000|2024-11-28 12:46:20|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1732797990000|2024-11-28 12:46:30|47.81|47.59|47.73|47.51|47.81|47.59|47.73|47.51|5
1732798000000|2024-11-28 12:46:40|47.72|47.5|47.7|47.48|47.72|47.5|47.7|47.48|2
1732798040000|2024-11-28 12:47:20|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732798050000|2024-11-28 12:47:30|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732798060000|2024-11-28 12:47:40|47.66|47.44|47.65|47.43|47.66|47.44|47.65|47.43|2
1732798070000|2024-11-28 12:47:50|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1732798080000|2024-11-28 12:48:00|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1732798090000|2024-11-28 12:48:10|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1732798100000|2024-11-28 12:48:20|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1732798130000|2024-11-28 12:48:50|47.67|47.45|47.68|47.46|47.68|47.46|47.67|47.45|2
1732798140000|2024-11-28 12:49:00|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732798150000|2024-11-28 12:49:10|47.71|47.49|47.76|47.54|47.76|47.54|47.71|47.49|5
1732798160000|2024-11-28 12:49:20|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732798180000|2024-11-28 12:49:40|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732798190000|2024-11-28 12:49:50|47.81|47.59|47.79|47.57|47.82|47.6|47.79|47.57|5
1732798200000|2024-11-28 12:50:00|47.81|47.59|47.79|47.57|47.81|47.59|47.78|47.56|7
1732798210000|2024-11-28 12:50:10|47.8|47.58|47.8|47.58|47.8|47.58|47.79|47.57|3
1732798220000|2024-11-28 12:50:20|47.83|47.61|47.81|47.59|47.83|47.61|47.81|47.59|3
1732798230000|2024-11-28 12:50:30|47.82|47.6|47.82|47.6|47.82|47.6|47.81|47.59|5
1732798240000|2024-11-28 12:50:40|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1732798260000|2024-11-28 12:51:00|47.8|47.58|47.78|47.56|47.8|47.58|47.78|47.56|4
1732798270000|2024-11-28 12:51:10|47.79|47.57|47.75|47.53|47.79|47.57|47.75|47.53|10
1732798280000|2024-11-28 12:51:20|47.76|47.54|47.8|47.58|47.8|47.58|47.76|47.54|5
1732798290000|2024-11-28 12:51:30|47.79|47.57|47.77|47.55|47.79|47.57|47.76|47.54|12
1732798300000|2024-11-28 12:51:40|47.76|47.54|47.76|47.54|47.76|47.54|47.75|47.53|5
1732798310000|2024-11-28 12:51:50|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1732798320000|2024-11-28 12:52:00|47.77|47.55|47.77|47.55|47.77|47.55|47.75|47.53|7
1732798330000|2024-11-28 12:52:10|47.78|47.56|47.79|47.57|47.8|47.58|47.78|47.56|4
1732798340000|2024-11-28 12:52:20|47.8|47.58|47.79|47.57|47.8|47.58|47.79|47.57|2
1732798350000|2024-11-28 12:52:30|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732798380000|2024-11-28 12:53:00|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732798390000|2024-11-28 12:53:10|47.79|47.57|47.81|47.59|47.81|47.59|47.79|47.57|3
1732798400000|2024-11-28 12:53:20|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1732798410000|2024-11-28 12:53:30|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1732798430000|2024-11-28 12:53:50|47.84|47.62|47.84|47.62|47.84|47.62|47.83|47.61|3
1732798440000|2024-11-28 12:54:00|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732798450000|2024-11-28 12:54:10|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1732798480000|2024-11-28 12:54:40|47.81|47.59|47.79|47.57|47.81|47.59|47.79|47.57|3
1732798500000|2024-11-28 12:55:00|47.78|47.56|47.76|47.54|47.78|47.56|47.76|47.54|3
1732798510000|2024-11-28 12:55:10|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732798530000|2024-11-28 12:55:30|47.76|47.54|47.78|47.56|47.78|47.56|47.76|47.54|2
1732798540000|2024-11-28 12:55:40|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732798550000|2024-11-28 12:55:50|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732798560000|2024-11-28 12:56:00|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1732798570000|2024-11-28 12:56:10|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732798580000|2024-11-28 12:56:20|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1732798600000|2024-11-28 12:56:40|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732798610000|2024-11-28 12:56:50|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1732798620000|2024-11-28 12:57:00|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1732798630000|2024-11-28 12:57:10|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732798670000|2024-11-28 12:57:50|47.92|47.7|48.03|47.81|48.03|47.81|47.92|47.7|5
1732798680000|2024-11-28 12:58:00|48.04|47.82|48.06|47.84|48.06|47.84|48.04|47.82|3
1732798690000|2024-11-28 12:58:10|48.05|47.83|48.05|47.83|48.05|47.83|48.04|47.82|3
1732798700000|2024-11-28 12:58:20|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732798720000|2024-11-28 12:58:40|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1732798730000|2024-11-28 12:58:50|48.04|47.82|47.99|47.77|48.04|47.82|47.99|47.77|5
1732798740000|2024-11-28 12:59:00|48|47.78|48|47.78|48|47.78|48|47.78|1
1732798770000|2024-11-28 12:59:30|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1732798780000|2024-11-28 12:59:40|47.99|47.77|47.93|47.71|47.99|47.77|47.93|47.71|6
1732798820000|2024-11-28 13:00:20|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1732798830000|2024-11-28 13:00:30|47.92|47.7|47.89|47.67|47.92|47.7|47.88|47.66|3
1732798840000|2024-11-28 13:00:40|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1732798850000|2024-11-28 13:00:50|47.85|47.63|47.82|47.6|47.85|47.63|47.82|47.6|3
1732798860000|2024-11-28 13:01:00|47.84|47.62|47.82|47.6|47.84|47.62|47.82|47.6|5
1732798870000|2024-11-28 13:01:10|47.81|47.59|47.76|47.54|47.82|47.6|47.76|47.54|11
1732798880000|2024-11-28 13:01:20|47.77|47.55|47.78|47.56|47.78|47.56|47.77|47.55|4
1732798890000|2024-11-28 13:01:30|47.77|47.55|47.76|47.54|47.78|47.56|47.76|47.54|8
1732798900000|2024-11-28 13:01:40|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|4
1732798910000|2024-11-28 13:01:50|47.77|47.55|47.75|47.53|47.77|47.55|47.75|47.53|5
1732798920000|2024-11-28 13:02:00|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1732798930000|2024-11-28 13:02:10|47.72|47.5|47.66|47.44|47.72|47.5|47.66|47.44|5
1732798960000|2024-11-28 13:02:40|47.65|47.43|47.65|47.43|47.66|47.44|47.65|47.43|3
1732798980000|2024-11-28 13:03:00|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1732798990000|2024-11-28 13:03:10|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1732799000000|2024-11-28 13:03:20|47.64|47.42|47.64|47.42|47.64|47.42|47.63|47.41|3
1732799010000|2024-11-28 13:03:30|47.65|47.43|47.67|47.45|47.67|47.45|47.65|47.43|2
1732799020000|2024-11-28 13:03:40|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732799030000|2024-11-28 13:03:50|47.67|47.45|47.68|47.46|47.68|47.46|47.66|47.44|4
1732799040000|2024-11-28 13:04:00|47.7|47.48|47.73|47.51|47.73|47.51|47.7|47.48|2
1732799060000|2024-11-28 13:04:20|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732799070000|2024-11-28 13:04:30|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732799090000|2024-11-28 13:04:50|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1732799100000|2024-11-28 13:05:00|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1732799110000|2024-11-28 13:05:10|47.7|47.48|47.71|47.49|47.71|47.49|47.69|47.47|10
1732799120000|2024-11-28 13:05:20|47.72|47.5|47.73|47.51|47.73|47.51|47.72|47.5|2
1732799130000|2024-11-28 13:05:30|47.71|47.49|47.71|47.49|47.73|47.51|47.71|47.49|6
1732799140000|2024-11-28 13:05:40|47.69|47.47|47.67|47.45|47.7|47.48|47.67|47.45|6
1732799160000|2024-11-28 13:06:00|47.66|47.44|47.62|47.4|47.66|47.44|47.62|47.4|5
1732799170000|2024-11-28 13:06:10|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1732799190000|2024-11-28 13:06:30|47.59|47.37|47.57|47.35|47.59|47.37|47.57|47.35|3
1732799220000|2024-11-28 13:07:00|47.56|47.34|47.57|47.35|47.57|47.35|47.56|47.34|2
1732799230000|2024-11-28 13:07:10|47.56|47.34|47.56|47.34|47.57|47.35|47.56|47.34|3
1732799240000|2024-11-28 13:07:20|47.57|47.35|47.55|47.33|47.57|47.35|47.55|47.33|5
1732799250000|2024-11-28 13:07:30|47.56|47.34|47.55|47.33|47.56|47.34|47.55|47.33|2
1732799260000|2024-11-28 13:07:40|47.56|47.34|47.56|47.34|47.56|47.34|47.55|47.33|3
1732799270000|2024-11-28 13:07:50|47.57|47.35|47.61|47.39|47.62|47.4|47.57|47.35|4
1732799280000|2024-11-28 13:08:00|47.62|47.4|47.63|47.41|47.63|47.41|47.62|47.4|2
1732799290000|2024-11-28 13:08:10|47.68|47.46|47.76|47.54|47.76|47.54|47.68|47.46|9
1732799300000|2024-11-28 13:08:20|47.77|47.55|47.76|47.54|47.78|47.56|47.76|47.54|4
1732799310000|2024-11-28 13:08:30|47.77|47.55|47.79|47.57|47.79|47.57|47.77|47.55|2
1732799320000|2024-11-28 13:08:40|47.77|47.55|47.75|47.53|47.77|47.55|47.73|47.51|7
1732799330000|2024-11-28 13:08:50|47.74|47.52|47.76|47.54|47.76|47.54|47.74|47.52|3
1732799340000|2024-11-28 13:09:00|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732799350000|2024-11-28 13:09:10|47.76|47.54|47.77|47.55|47.77|47.55|47.76|47.54|2
1732799360000|2024-11-28 13:09:20|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732799370000|2024-11-28 13:09:30|47.77|47.55|47.82|47.6|47.82|47.6|47.77|47.55|4
1732799380000|2024-11-28 13:09:40|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732799390000|2024-11-28 13:09:50|47.83|47.61|47.79|47.57|47.83|47.61|47.79|47.57|5
1732799400000|2024-11-28 13:10:00|47.8|47.58|47.79|47.57|47.8|47.58|47.79|47.57|2
1732799410000|2024-11-28 13:10:10|47.78|47.56|47.76|47.54|47.78|47.56|47.76|47.54|2
1732799420000|2024-11-28 13:10:20|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732799430000|2024-11-28 13:10:30|47.75|47.53|47.72|47.5|47.75|47.53|47.7|47.48|8
1732799440000|2024-11-28 13:10:40|47.74|47.52|47.73|47.51|47.75|47.53|47.73|47.51|4
1732799450000|2024-11-28 13:10:50|47.72|47.5|47.73|47.51|47.73|47.51|47.72|47.5|2
1732799460000|2024-11-28 13:11:00|47.74|47.52|47.76|47.54|47.76|47.54|47.73|47.51|6
1732799470000|2024-11-28 13:11:10|47.77|47.55|47.79|47.57|47.79|47.57|47.77|47.55|3
1732799480000|2024-11-28 13:11:20|47.8|47.58|47.76|47.54|47.81|47.59|47.75|47.53|7
1732799490000|2024-11-28 13:11:30|47.75|47.53|47.73|47.51|47.75|47.53|47.73|47.51|3
1732799500000|2024-11-28 13:11:40|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1732799510000|2024-11-28 13:11:50|47.75|47.53|47.79|47.57|47.79|47.57|47.75|47.53|4
1732799530000|2024-11-28 13:12:10|47.8|47.58|47.79|47.57|47.8|47.58|47.79|47.57|2
1732799550000|2024-11-28 13:12:30|47.8|47.58|47.8|47.58|47.8|47.58|47.79|47.57|3
1732799560000|2024-11-28 13:12:40|47.81|47.59|47.78|47.56|47.81|47.59|47.78|47.56|4
1732799580000|2024-11-28 13:13:00|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732799590000|2024-11-28 13:13:10|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|6
1732799600000|2024-11-28 13:13:20|47.76|47.54|47.71|47.49|47.76|47.54|47.71|47.49|2
1732799610000|2024-11-28 13:13:30|47.7|47.48|47.68|47.46|47.7|47.48|47.67|47.45|7
1732799620000|2024-11-28 13:13:40|47.66|47.44|47.65|47.43|47.66|47.44|47.64|47.42|7
1732799630000|2024-11-28 13:13:50|47.64|47.42|47.63|47.41|47.65|47.43|47.63|47.41|8
1732799640000|2024-11-28 13:14:00|47.62|47.4|47.63|47.41|47.63|47.41|47.62|47.4|2
1732799650000|2024-11-28 13:14:10|47.62|47.4|47.63|47.41|47.63|47.41|47.62|47.4|4
1732799660000|2024-11-28 13:14:20|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1732799680000|2024-11-28 13:14:40|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1732799690000|2024-11-28 13:14:50|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|4
1732799700000|2024-11-28 13:15:00|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|4
1732799710000|2024-11-28 13:15:10|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1732799720000|2024-11-28 13:15:20|47.58|47.36|47.57|47.35|47.58|47.36|47.57|47.35|2
1732799730000|2024-11-28 13:15:30|47.56|47.34|47.58|47.36|47.58|47.36|47.56|47.34|7
1732799740000|2024-11-28 13:15:40|47.57|47.35|47.62|47.4|47.62|47.4|47.56|47.34|5
1732799750000|2024-11-28 13:15:50|47.63|47.41|47.66|47.44|47.66|47.44|47.63|47.41|3
1732799760000|2024-11-28 13:16:00|47.69|47.47|47.71|47.49|47.72|47.5|47.69|47.47|3
1732799770000|2024-11-28 13:16:10|47.69|47.47|47.69|47.47|47.7|47.48|47.67|47.45|7
1732799780000|2024-11-28 13:16:20|47.66|47.44|47.69|47.47|47.7|47.48|47.66|47.44|12
1732799790000|2024-11-28 13:16:30|47.7|47.48|47.71|47.49|47.71|47.49|47.69|47.47|6
1732799810000|2024-11-28 13:16:50|47.72|47.5|47.7|47.48|47.72|47.5|47.69|47.47|13
1732799820000|2024-11-28 13:17:00|47.71|47.49|47.71|47.49|47.71|47.49|47.7|47.48|3
1732799840000|2024-11-28 13:17:20|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732799850000|2024-11-28 13:17:30|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|2
1732799860000|2024-11-28 13:17:40|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732799880000|2024-11-28 13:18:00|47.72|47.5|47.74|47.52|47.74|47.52|47.71|47.49|4
1732799890000|2024-11-28 13:18:10|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|4
1732799900000|2024-11-28 13:18:20|47.74|47.52|47.74|47.52|47.75|47.53|47.72|47.5|9
1732799910000|2024-11-28 13:18:30|47.75|47.53|47.75|47.53|47.76|47.54|47.75|47.53|3
1732799920000|2024-11-28 13:18:40|47.74|47.52|47.72|47.5|47.75|47.53|47.72|47.5|8
1732799930000|2024-11-28 13:18:50|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|2
1732799940000|2024-11-28 13:19:00|47.69|47.47|47.7|47.48|47.7|47.48|47.69|47.47|2
1732799980000|2024-11-28 13:19:40|47.71|47.49|47.73|47.51|47.73|47.51|47.71|47.49|2
1732799990000|2024-11-28 13:19:50|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1732800000000|2024-11-28 13:20:00|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732800010000|2024-11-28 13:20:10|47.74|47.52|47.72|47.5|47.74|47.52|47.72|47.5|3
1732800020000|2024-11-28 13:20:20|47.73|47.51|47.72|47.5|47.73|47.51|47.71|47.49|6
1732800030000|2024-11-28 13:20:30|47.73|47.51|47.73|47.51|47.73|47.51|47.71|47.49|8
1732800040000|2024-11-28 13:20:40|47.74|47.52|47.75|47.53|47.75|47.53|47.73|47.51|8
1732800050000|2024-11-28 13:20:50|47.76|47.54|47.77|47.55|47.77|47.55|47.76|47.54|2
1732800060000|2024-11-28 13:21:00|47.76|47.54|47.77|47.55|47.77|47.55|47.75|47.53|6
1732800080000|2024-11-28 13:21:20|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732800090000|2024-11-28 13:21:30|47.8|47.58|47.81|47.59|47.81|47.59|47.8|47.58|2
1732800100000|2024-11-28 13:21:40|47.83|47.61|47.85|47.63|47.85|47.63|47.83|47.61|3
1732800110000|2024-11-28 13:21:50|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1732800120000|2024-11-28 13:22:00|47.86|47.64|47.83|47.61|47.87|47.65|47.83|47.61|4
1732800130000|2024-11-28 13:22:10|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732800140000|2024-11-28 13:22:20|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1732800150000|2024-11-28 13:22:30|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732800160000|2024-11-28 13:22:40|47.85|47.63|47.73|47.51|47.85|47.63|47.72|47.5|6
1732800170000|2024-11-28 13:22:50|47.76|47.54|47.79|47.57|47.79|47.57|47.76|47.54|2
1732800180000|2024-11-28 13:23:00|47.78|47.56|47.82|47.6|47.82|47.6|47.75|47.53|11
1732800210000|2024-11-28 13:23:30|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732800220000|2024-11-28 13:23:40|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1732800240000|2024-11-28 13:24:00|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732800250000|2024-11-28 13:24:10|47.84|47.62|47.8|47.58|47.84|47.62|47.8|47.58|4
1732800300000|2024-11-28 13:25:00|47.78|47.56|47.81|47.59|47.81|47.59|47.77|47.55|11
1732800310000|2024-11-28 13:25:10|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1732800320000|2024-11-28 13:25:20|47.79|47.57|47.77|47.55|47.79|47.57|47.77|47.55|3
1732800340000|2024-11-28 13:25:40|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1732800350000|2024-11-28 13:25:50|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732800360000|2024-11-28 13:26:00|47.78|47.56|47.8|47.58|47.8|47.58|47.78|47.56|3
1732800380000|2024-11-28 13:26:20|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732800400000|2024-11-28 13:26:40|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1732800410000|2024-11-28 13:26:50|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1732800420000|2024-11-28 13:27:00|47.81|47.59|47.78|47.56|47.81|47.59|47.78|47.56|4
1732800430000|2024-11-28 13:27:10|47.79|47.57|47.79|47.57|47.79|47.57|47.77|47.55|8
1732800440000|2024-11-28 13:27:20|47.78|47.56|47.78|47.56|47.79|47.57|47.78|47.56|3
1732800450000|2024-11-28 13:27:30|47.77|47.55|47.77|47.55|47.78|47.56|47.77|47.55|3
1732800460000|2024-11-28 13:27:40|47.76|47.54|47.72|47.5|47.76|47.54|47.71|47.49|8
1732800470000|2024-11-28 13:27:50|47.71|47.49|47.73|47.51|47.73|47.51|47.71|47.49|3
1732800480000|2024-11-28 13:28:00|47.74|47.52|47.75|47.53|47.75|47.53|47.74|47.52|2
1732800490000|2024-11-28 13:28:10|47.77|47.55|47.78|47.56|47.78|47.56|47.77|47.55|2
1732800500000|2024-11-28 13:28:20|47.79|47.57|47.81|47.59|47.81|47.59|47.79|47.57|5
1732800510000|2024-11-28 13:28:30|47.82|47.6|47.83|47.61|47.83|47.61|47.81|47.59|3
1732800520000|2024-11-28 13:28:40|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1732800530000|2024-11-28 13:28:50|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732800540000|2024-11-28 13:29:00|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732800550000|2024-11-28 13:29:10|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732800580000|2024-11-28 13:29:40|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1732800600000|2024-11-28 13:30:00|47.86|47.64|47.87|47.65|47.88|47.66|47.86|47.64|6
1732800610000|2024-11-28 13:30:10|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732800620000|2024-11-28 13:30:20|47.89|47.67|47.88|47.66|47.89|47.67|47.87|47.65|6
1732800640000|2024-11-28 13:30:40|47.89|47.67|47.83|47.61|47.89|47.67|47.83|47.61|11
1732800650000|2024-11-28 13:30:50|47.82|47.6|47.82|47.6|47.83|47.61|47.82|47.6|3
1732800660000|2024-11-28 13:31:00|47.81|47.59|47.76|47.54|47.81|47.59|47.76|47.54|9
1732800670000|2024-11-28 13:31:10|47.75|47.53|47.72|47.5|47.77|47.55|47.71|47.49|9
1732800680000|2024-11-28 13:31:20|47.73|47.51|47.72|47.5|47.73|47.51|47.71|47.49|4
1732800690000|2024-11-28 13:31:30|47.71|47.49|47.72|47.5|47.72|47.5|47.71|47.49|2
1732800700000|2024-11-28 13:31:40|47.71|47.49|47.72|47.5|47.72|47.5|47.71|47.49|6
1732800720000|2024-11-28 13:32:00|47.73|47.51|47.71|47.49|47.73|47.51|47.71|47.49|3
1732800730000|2024-11-28 13:32:10|47.72|47.5|47.72|47.5|47.73|47.51|47.72|47.5|5
1732800740000|2024-11-28 13:32:20|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1732800750000|2024-11-28 13:32:30|47.76|47.54|47.81|47.59|47.82|47.6|47.76|47.54|6
1732800760000|2024-11-28 13:32:40|47.83|47.61|47.75|47.53|47.83|47.61|47.75|47.53|8
1732800770000|2024-11-28 13:32:50|47.77|47.55|47.72|47.5|47.77|47.55|47.71|47.49|7
1732800780000|2024-11-28 13:33:00|47.73|47.51|47.77|47.55|47.79|47.57|47.72|47.5|11
1732800790000|2024-11-28 13:33:10|47.78|47.56|47.7|47.48|47.78|47.56|47.7|47.48|5
1732800800000|2024-11-28 13:33:20|47.69|47.47|47.62|47.4|47.69|47.47|47.62|47.4|3
1732800820000|2024-11-28 13:33:40|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1732800870000|2024-11-28 13:34:30|47.6|47.38|47.59|47.37|47.6|47.38|47.59|47.37|2
1732800880000|2024-11-28 13:34:40|47.57|47.35|47.56|47.34|47.57|47.35|47.55|47.33|3
1732800890000|2024-11-28 13:34:50|47.55|47.33|47.54|47.32|47.55|47.33|47.54|47.32|2
1732800900000|2024-11-28 13:35:00|47.51|47.29|47.39|47.17|47.51|47.29|47.38|47.16|5
1732800920000|2024-11-28 13:35:20|47.38|47.16|47.39|47.17|47.39|47.17|47.38|47.16|2
1732800930000|2024-11-28 13:35:30|47.4|47.18|47.39|47.17|47.4|47.18|47.39|47.17|4
1732800940000|2024-11-28 13:35:40|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1732800950000|2024-11-28 13:35:50|47.37|47.15|47.35|47.13|47.37|47.15|47.35|47.13|3
1732800960000|2024-11-28 13:36:00|47.36|47.14|47.35|47.13|47.36|47.14|47.35|47.13|2
1732800980000|2024-11-28 13:36:20|47.36|47.14|47.35|47.13|47.36|47.14|47.35|47.13|2
1732801000000|2024-11-28 13:36:40|47.34|47.12|47.35|47.13|47.35|47.13|47.34|47.12|2
1732801010000|2024-11-28 13:36:50|47.34|47.12|47.32|47.1|47.35|47.13|47.32|47.1|4
1732801020000|2024-11-28 13:37:00|47.3|47.08|47.27|47.05|47.32|47.1|47.27|47.05|5
1732801030000|2024-11-28 13:37:10|47.28|47.06|47.27|47.05|47.28|47.06|47.27|47.05|4
1732801050000|2024-11-28 13:37:30|47.25|47.03|47.26|47.04|47.26|47.04|47.25|47.03|2
1732801060000|2024-11-28 13:37:40|47.25|47.03|47.22|47|47.26|47.04|47.22|47|4
1732801070000|2024-11-28 13:37:50|47.21|46.99|47.23|47.01|47.23|47.01|47.21|46.99|4
1732801080000|2024-11-28 13:38:00|47.26|47.04|47.35|47.13|47.35|47.13|47.26|47.04|6
1732801090000|2024-11-28 13:38:10|47.37|47.15|47.37|47.15|47.45|47.23|47.37|47.15|10
1732801100000|2024-11-28 13:38:20|47.38|47.16|47.4|47.18|47.4|47.18|47.38|47.16|3
1732801110000|2024-11-28 13:38:30|47.39|47.17|47.4|47.18|47.4|47.18|47.39|47.17|4
1732801120000|2024-11-28 13:38:40|47.39|47.17|47.4|47.18|47.4|47.18|47.39|47.17|2
1732801130000|2024-11-28 13:38:50|47.39|47.17|47.39|47.17|47.4|47.18|47.39|47.17|3
1732801160000|2024-11-28 13:39:20|47.36|47.14|47.34|47.12|47.36|47.14|47.34|47.12|3
1732801170000|2024-11-28 13:39:30|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1732801180000|2024-11-28 13:39:40|47.32|47.1|47.32|47.1|47.32|47.1|47.31|47.09|3
1732801200000|2024-11-28 13:40:00|47.31|47.09|47.31|47.09|47.31|47.09|47.31|47.09|1
1732801210000|2024-11-28 13:40:10|47.3|47.08|47.3|47.08|47.3|47.08|47.29|47.07|3
1732801220000|2024-11-28 13:40:20|47.32|47.1|47.35|47.13|47.35|47.13|47.32|47.1|3
1732801230000|2024-11-28 13:40:30|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1732801240000|2024-11-28 13:40:40|47.32|47.1|47.32|47.1|47.33|47.11|47.32|47.1|5
1732801250000|2024-11-28 13:40:50|47.31|47.09|47.32|47.1|47.32|47.1|47.31|47.09|4
1732801260000|2024-11-28 13:41:00|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1732801270000|2024-11-28 13:41:10|47.36|47.14|47.33|47.11|47.37|47.15|47.33|47.11|5
1732801280000|2024-11-28 13:41:20|47.35|47.13|47.36|47.14|47.36|47.14|47.34|47.12|4
1732801290000|2024-11-28 13:41:30|47.37|47.15|47.48|47.26|47.49|47.27|47.37|47.15|7
1732801300000|2024-11-28 13:41:40|47.47|47.25|47.48|47.26|47.49|47.27|47.46|47.24|5
1732801310000|2024-11-28 13:41:50|47.5|47.28|47.5|47.28|47.5|47.28|47.49|47.27|9
1732801320000|2024-11-28 13:42:00|47.49|47.27|47.48|47.26|47.5|47.28|47.48|47.26|8
1732801330000|2024-11-28 13:42:10|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1732801360000|2024-11-28 13:42:40|47.5|47.28|47.5|47.28|47.5|47.28|47.5|47.28|1
1732801370000|2024-11-28 13:42:50|47.49|47.27|47.49|47.27|47.5|47.28|47.49|47.27|7
1732801390000|2024-11-28 13:43:10|47.5|47.28|47.56|47.34|47.56|47.34|47.5|47.28|4
1732801410000|2024-11-28 13:43:30|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1732801420000|2024-11-28 13:43:40|47.55|47.33|47.56|47.34|47.56|47.34|47.55|47.33|2
1732801430000|2024-11-28 13:43:50|47.57|47.35|47.6|47.38|47.6|47.38|47.57|47.35|4
1732801440000|2024-11-28 13:44:00|47.61|47.39|47.65|47.43|47.65|47.43|47.61|47.39|4
1732801450000|2024-11-28 13:44:10|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1732801460000|2024-11-28 13:44:20|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732801470000|2024-11-28 13:44:30|47.68|47.46|47.79|47.57|47.79|47.57|47.68|47.46|3
1732801480000|2024-11-28 13:44:40|47.8|47.58|47.8|47.58|47.8|47.58|47.79|47.57|3
1732801500000|2024-11-28 13:45:00|47.82|47.6|47.83|47.61|47.83|47.61|47.82|47.6|2
1732801510000|2024-11-28 13:45:10|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732801520000|2024-11-28 13:45:20|47.85|47.63|47.84|47.62|47.86|47.64|47.84|47.62|4
1732801530000|2024-11-28 13:45:30|47.82|47.6|47.79|47.57|47.82|47.6|47.79|47.57|3
1732801540000|2024-11-28 13:45:40|47.8|47.58|47.81|47.59|47.81|47.59|47.8|47.58|2
1732801550000|2024-11-28 13:45:50|47.82|47.6|47.83|47.61|47.83|47.61|47.81|47.59|4
1732801560000|2024-11-28 13:46:00|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1732801570000|2024-11-28 13:46:10|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1732801580000|2024-11-28 13:46:20|47.87|47.65|47.94|47.72|47.94|47.72|47.87|47.65|7
1732801590000|2024-11-28 13:46:30|47.95|47.73|47.97|47.75|47.97|47.75|47.95|47.73|3
1732801610000|2024-11-28 13:46:50|47.98|47.76|47.98|47.76|47.98|47.76|47.96|47.74|9
1732801620000|2024-11-28 13:47:00|47.97|47.75|47.94|47.72|47.98|47.76|47.94|47.72|8
1732801630000|2024-11-28 13:47:10|47.95|47.73|47.97|47.75|47.98|47.76|47.95|47.73|5
1732801640000|2024-11-28 13:47:20|47.96|47.74|47.97|47.75|47.97|47.75|47.95|47.73|6
1732801650000|2024-11-28 13:47:30|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1732801660000|2024-11-28 13:47:40|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1732801670000|2024-11-28 13:47:50|47.96|47.74|47.85|47.63|47.96|47.74|47.85|47.63|10
1732801680000|2024-11-28 13:48:00|47.87|47.65|47.87|47.65|47.88|47.66|47.85|47.63|8
1732801690000|2024-11-28 13:48:10|47.86|47.64|47.84|47.62|47.86|47.64|47.84|47.62|3
1732801700000|2024-11-28 13:48:20|47.83|47.61|47.77|47.55|47.83|47.61|47.77|47.55|13
1732801710000|2024-11-28 13:48:30|47.76|47.54|47.79|47.57|47.79|47.57|47.75|47.53|6
1732801720000|2024-11-28 13:48:40|47.85|47.63|47.82|47.6|47.85|47.63|47.82|47.6|5
1732801730000|2024-11-28 13:48:50|47.81|47.59|47.81|47.59|47.81|47.59|47.78|47.56|7
1732801740000|2024-11-28 13:49:00|47.82|47.6|47.83|47.61|47.83|47.61|47.81|47.59|3
1732801750000|2024-11-28 13:49:10|47.81|47.59|47.79|47.57|47.81|47.59|47.78|47.56|6
1732801760000|2024-11-28 13:49:20|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732801770000|2024-11-28 13:49:30|47.81|47.59|47.83|47.61|47.83|47.61|47.8|47.58|4
1732801780000|2024-11-28 13:49:40|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732801790000|2024-11-28 13:49:50|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1732801800000|2024-11-28 13:50:00|47.81|47.59|47.81|47.59|47.81|47.59|47.79|47.57|4
1732801810000|2024-11-28 13:50:10|47.82|47.6|47.84|47.62|47.84|47.62|47.82|47.6|4
1732801820000|2024-11-28 13:50:20|47.85|47.63|47.89|47.67|47.89|47.67|47.85|47.63|4
1732801830000|2024-11-28 13:50:30|47.9|47.68|47.93|47.71|47.93|47.71|47.9|47.68|3
1732801840000|2024-11-28 13:50:40|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|4
1732801850000|2024-11-28 13:50:50|47.94|47.72|47.97|47.75|47.97|47.75|47.94|47.72|4
1732801860000|2024-11-28 13:51:00|47.98|47.76|48.03|47.81|48.03|47.81|47.98|47.76|6
1732801870000|2024-11-28 13:51:10|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732801880000|2024-11-28 13:51:20|48.03|47.81|48.03|47.81|48.03|47.81|48.01|47.79|5
1732801890000|2024-11-28 13:51:30|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732801900000|2024-11-28 13:51:40|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1732801920000|2024-11-28 13:52:00|48.03|47.81|48.01|47.79|48.03|47.81|48|47.78|4
1732801930000|2024-11-28 13:52:10|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732801950000|2024-11-28 13:52:30|48.01|47.79|48.01|47.79|48.01|47.79|48|47.78|3
1732801960000|2024-11-28 13:52:40|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1732801970000|2024-11-28 13:52:50|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1732801990000|2024-11-28 13:53:10|48|47.78|48|47.78|48|47.78|48|47.78|1
1732802010000|2024-11-28 13:53:30|47.99|47.77|47.95|47.73|47.99|47.77|47.95|47.73|2
1732802020000|2024-11-28 13:53:40|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732802030000|2024-11-28 13:53:50|47.97|47.75|47.95|47.73|47.97|47.75|47.95|47.73|3
1732802040000|2024-11-28 13:54:00|47.96|47.74|47.93|47.71|47.96|47.74|47.93|47.71|3
1732802060000|2024-11-28 13:54:20|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732802070000|2024-11-28 13:54:30|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732802080000|2024-11-28 13:54:40|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732802090000|2024-11-28 13:54:50|47.91|47.69|47.89|47.67|47.91|47.69|47.89|47.67|5
1732802100000|2024-11-28 13:55:00|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732802110000|2024-11-28 13:55:10|47.89|47.67|47.87|47.65|47.89|47.67|47.87|47.65|3
1732802120000|2024-11-28 13:55:20|47.88|47.66|47.95|47.73|47.96|47.74|47.88|47.66|12
1732802130000|2024-11-28 13:55:30|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1732802140000|2024-11-28 13:55:40|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732802150000|2024-11-28 13:55:50|47.98|47.76|47.99|47.77|48.03|47.81|47.98|47.76|11
1732802160000|2024-11-28 13:56:00|48|47.78|47.96|47.74|48.01|47.79|47.96|47.74|7
1732802170000|2024-11-28 13:56:10|47.97|47.75|47.94|47.72|47.97|47.75|47.93|47.71|5
1732802180000|2024-11-28 13:56:20|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732802200000|2024-11-28 13:56:40|47.96|47.74|48|47.78|48.01|47.79|47.96|47.74|6
1732802210000|2024-11-28 13:56:50|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1732802220000|2024-11-28 13:57:00|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1732802230000|2024-11-28 13:57:10|47.99|47.77|47.98|47.76|47.99|47.77|47.95|47.73|6
1732802240000|2024-11-28 13:57:20|47.99|47.77|47.99|47.77|48|47.78|47.98|47.76|4
1732802250000|2024-11-28 13:57:30|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1732802260000|2024-11-28 13:57:40|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732802270000|2024-11-28 13:57:50|47.99|47.77|47.99|47.77|47.99|47.77|47.97|47.75|5
1732802280000|2024-11-28 13:58:00|48.01|47.79|48.04|47.82|48.04|47.82|48.01|47.79|2
1732802290000|2024-11-28 13:58:10|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|4
1732802300000|2024-11-28 13:58:20|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1732802310000|2024-11-28 13:58:30|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1732802320000|2024-11-28 13:58:40|48.03|47.81|48.03|47.81|48.03|47.81|48.02|47.8|3
1732802330000|2024-11-28 13:58:50|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1732802340000|2024-11-28 13:59:00|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|2
1732802350000|2024-11-28 13:59:10|48.02|47.8|48.01|47.79|48.02|47.8|48|47.78|4
1732802360000|2024-11-28 13:59:20|48|47.78|47.97|47.75|48|47.78|47.97|47.75|2
1732802380000|2024-11-28 13:59:40|47.95|47.73|47.92|47.7|47.95|47.73|47.92|47.7|4
1732802390000|2024-11-28 13:59:50|47.91|47.69|47.93|47.71|47.93|47.71|47.91|47.69|2
1732802400000|2024-11-28 14:00:00|47.94|47.72|47.94|47.72|47.95|47.73|47.94|47.72|3
1732802410000|2024-11-28 14:00:10|47.93|47.71|47.87|47.65|47.93|47.71|47.85|47.63|12
1732802420000|2024-11-28 14:00:20|47.85|47.63|47.97|47.75|47.98|47.76|47.85|47.63|13
1732802430000|2024-11-28 14:00:30|47.96|47.74|48.02|47.8|48.02|47.8|47.96|47.74|6
1732802440000|2024-11-28 14:00:40|48.01|47.79|48.01|47.79|48.02|47.8|48.01|47.79|3
1732802450000|2024-11-28 14:00:50|48.02|47.8|47.97|47.75|48.04|47.82|47.96|47.74|14
1732802460000|2024-11-28 14:01:00|47.96|47.74|48.11|47.89|48.11|47.89|47.96|47.74|12
1732802470000|2024-11-28 14:01:10|48.12|47.9|48.1|47.88|48.12|47.9|48.1|47.88|2
1732802480000|2024-11-28 14:01:20|48.08|47.86|48.1|47.88|48.1|47.88|48.08|47.86|2
1732802500000|2024-11-28 14:01:40|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1732802510000|2024-11-28 14:01:50|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1732802520000|2024-11-28 14:02:00|48.09|47.87|48.07|47.85|48.09|47.87|48.07|47.85|5
1732802530000|2024-11-28 14:02:10|48.09|47.87|48.07|47.85|48.09|47.87|48.06|47.84|6
1732802540000|2024-11-28 14:02:20|48.08|47.86|48.05|47.83|48.08|47.86|48.04|47.82|5
1732802550000|2024-11-28 14:02:30|48.06|47.84|48.06|47.84|48.06|47.84|48.05|47.83|3
1732802560000|2024-11-28 14:02:40|48.08|47.86|48.09|47.87|48.09|47.87|48.08|47.86|2
1732802570000|2024-11-28 14:02:50|48.08|47.86|48.09|47.87|48.09|47.87|48.08|47.86|2
1732802580000|2024-11-28 14:03:00|48.11|47.89|48.11|47.89|48.14|47.92|48.11|47.89|6
1732802590000|2024-11-28 14:03:10|48.12|47.9|48.12|47.9|48.13|47.91|48.12|47.9|3
1732802600000|2024-11-28 14:03:20|48.11|47.89|48.12|47.9|48.12|47.9|48.06|47.84|7
1732802610000|2024-11-28 14:03:30|48.13|47.91|48.15|47.93|48.15|47.93|48.13|47.91|5
1732802620000|2024-11-28 14:03:40|48.16|47.94|48.24|48.02|48.24|48.02|48.16|47.94|5
1732802630000|2024-11-28 14:03:50|48.22|48|48.23|48.01|48.24|48.02|48.22|48|3
1732802640000|2024-11-28 14:04:00|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1732802650000|2024-11-28 14:04:10|48.22|48|48.2|47.98|48.22|48|48.18|47.96|9
1732802660000|2024-11-28 14:04:20|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1732802670000|2024-11-28 14:04:30|48.2|47.98|48.26|48.04|48.26|48.04|48.2|47.98|7
1732802690000|2024-11-28 14:04:50|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732802700000|2024-11-28 14:05:00|48.26|48.04|48.26|48.04|48.26|48.04|48.25|48.03|3
1732802710000|2024-11-28 14:05:10|48.25|48.03|48.22|48|48.26|48.04|48.22|48|7
1732802720000|2024-11-28 14:05:20|48.2|47.98|48.21|47.99|48.22|48|48.19|47.97|8
1732802730000|2024-11-28 14:05:30|48.22|48|48.24|48.02|48.25|48.03|48.22|48|7
1732802740000|2024-11-28 14:05:40|48.23|48.01|48.24|48.02|48.24|48.02|48.22|48|3
1732802750000|2024-11-28 14:05:50|48.23|48.01|48.24|48.02|48.24|48.02|48.22|48|6
1732802760000|2024-11-28 14:06:00|48.23|48.01|48.08|47.86|48.25|48.03|48.08|47.86|6
1732802770000|2024-11-28 14:06:10|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|6
1732802780000|2024-11-28 14:06:20|48.1|47.88|48.18|47.96|48.18|47.96|48.1|47.88|4
1732802790000|2024-11-28 14:06:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732802800000|2024-11-28 14:06:40|48.18|47.96|48.2|47.98|48.2|47.98|48.18|47.96|2
1732802810000|2024-11-28 14:06:50|48.24|48.02|48.26|48.04|48.26|48.04|48.24|48.02|3
1732802820000|2024-11-28 14:07:00|48.27|48.05|48.31|48.09|48.31|48.09|48.27|48.05|4
1732802830000|2024-11-28 14:07:10|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1732802840000|2024-11-28 14:07:20|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1732802850000|2024-11-28 14:07:30|48.29|48.07|48.29|48.07|48.29|48.07|48.28|48.06|3
1732802860000|2024-11-28 14:07:40|48.28|48.06|48.25|48.03|48.28|48.06|48.25|48.03|5
1732802870000|2024-11-28 14:07:50|48.24|48.02|48.24|48.02|48.25|48.03|48.24|48.02|3
1732802890000|2024-11-28 14:08:10|48.26|48.04|48.28|48.06|48.28|48.06|48.26|48.04|3
1732802900000|2024-11-28 14:08:20|48.31|48.09|48.34|48.12|48.34|48.12|48.31|48.09|3
1732802910000|2024-11-28 14:08:30|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|4
1732802920000|2024-11-28 14:08:40|48.38|48.16|48.4|48.18|48.4|48.18|48.38|48.16|3
1732802930000|2024-11-28 14:08:50|48.39|48.17|48.39|48.17|48.39|48.17|48.37|48.15|6
1732802940000|2024-11-28 14:09:00|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|4
1732802950000|2024-11-28 14:09:10|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1732802960000|2024-11-28 14:09:20|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732802970000|2024-11-28 14:09:30|48.37|48.15|48.37|48.15|48.38|48.16|48.37|48.15|3
1732802980000|2024-11-28 14:09:40|48.38|48.16|48.4|48.18|48.4|48.18|48.37|48.15|3
1732802990000|2024-11-28 14:09:50|48.39|48.17|48.4|48.18|48.4|48.18|48.39|48.17|2
1732803000000|2024-11-28 14:10:00|48.39|48.17|48.3|48.08|48.39|48.17|48.3|48.08|5
1732803010000|2024-11-28 14:10:10|48.29|48.07|48.23|48.01|48.29|48.07|48.23|48.01|7
1732803020000|2024-11-28 14:10:20|48.22|48|48.22|48|48.22|48|48.22|48|1
1732803030000|2024-11-28 14:10:30|48.23|48.01|48.22|48|48.23|48.01|48.22|48|2
1732803040000|2024-11-28 14:10:40|48.2|47.98|48.16|47.94|48.2|47.98|48.16|47.94|4
1732803050000|2024-11-28 14:10:50|48.18|47.96|48.2|47.98|48.2|47.98|48.18|47.96|2
1732803060000|2024-11-28 14:11:00|48.21|47.99|48.19|47.97|48.21|47.99|48.19|47.97|3
1732803070000|2024-11-28 14:11:10|48.17|47.95|48.18|47.96|48.18|47.96|48.15|47.93|9
1732803080000|2024-11-28 14:11:20|48.19|47.97|48.21|47.99|48.22|48|48.19|47.97|6
1732803090000|2024-11-28 14:11:30|48.22|48|48.22|48|48.22|48|48.21|47.99|3
1732803100000|2024-11-28 14:11:40|48.21|47.99|48.22|48|48.22|48|48.2|47.98|4
1732803110000|2024-11-28 14:11:50|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1732803120000|2024-11-28 14:12:00|48.21|47.99|48.24|48.02|48.24|48.02|48.21|47.99|2
1732803130000|2024-11-28 14:12:10|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1732803140000|2024-11-28 14:12:20|48.29|48.07|48.21|47.99|48.29|48.07|48.21|47.99|4
1732803150000|2024-11-28 14:12:30|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732803160000|2024-11-28 14:12:40|48.19|47.97|48.18|47.96|48.19|47.97|48.17|47.95|4
1732803180000|2024-11-28 14:13:00|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732803190000|2024-11-28 14:13:10|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1732803200000|2024-11-28 14:13:20|48.25|48.03|48.21|47.99|48.25|48.03|48.21|47.99|3
1732803210000|2024-11-28 14:13:30|48.2|47.98|48.17|47.95|48.2|47.98|48.17|47.95|4
1732803220000|2024-11-28 14:13:40|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1732803230000|2024-11-28 14:13:50|48.24|48.02|48.25|48.03|48.26|48.04|48.24|48.02|6
1732803240000|2024-11-28 14:14:00|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732803250000|2024-11-28 14:14:10|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1732803260000|2024-11-28 14:14:20|48.27|48.05|48.24|48.02|48.27|48.05|48.24|48.02|3
1732803270000|2024-11-28 14:14:30|48.22|48|48.2|47.98|48.22|48|48.2|47.98|3
1732803280000|2024-11-28 14:14:40|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1732803310000|2024-11-28 14:15:10|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1732803320000|2024-11-28 14:15:20|48.17|47.95|48.13|47.91|48.18|47.96|48.13|47.91|7
1732803330000|2024-11-28 14:15:30|48.14|47.92|48.09|47.87|48.14|47.92|48.08|47.86|12
1732803340000|2024-11-28 14:15:40|48.1|47.88|48.15|47.93|48.17|47.95|48.1|47.88|5
1732803350000|2024-11-28 14:15:50|48.13|47.91|48.15|47.93|48.15|47.93|48.13|47.91|3
1732803360000|2024-11-28 14:16:00|48.14|47.92|48.09|47.87|48.14|47.92|48.09|47.87|8
1732803370000|2024-11-28 14:16:10|48.08|47.86|48.06|47.84|48.08|47.86|48.06|47.84|3
1732803390000|2024-11-28 14:16:30|48.08|47.86|48.09|47.87|48.09|47.87|48.08|47.86|2
1732803400000|2024-11-28 14:16:40|48.12|47.9|48.15|47.93|48.16|47.94|48.12|47.9|11
1732803410000|2024-11-28 14:16:50|48.14|47.92|48.15|47.93|48.15|47.93|48.12|47.9|7
1732803420000|2024-11-28 14:17:00|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1732803430000|2024-11-28 14:17:10|48.16|47.94|48.15|47.93|48.16|47.94|48.15|47.93|2
1732803440000|2024-11-28 14:17:20|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|2
1732803450000|2024-11-28 14:17:30|48.18|47.96|48.16|47.94|48.18|47.96|48.16|47.94|4
1732803460000|2024-11-28 14:17:40|48.17|47.95|48.12|47.9|48.17|47.95|48.12|47.9|6
1732803500000|2024-11-28 14:18:20|48.1|47.88|48.06|47.84|48.1|47.88|48.06|47.84|3
1732803510000|2024-11-28 14:18:30|48.04|47.82|47.98|47.76|48.04|47.82|47.98|47.76|5
1732803520000|2024-11-28 14:18:40|47.97|47.75|47.92|47.7|47.97|47.75|47.92|47.7|5
1732803530000|2024-11-28 14:18:50|47.93|47.71|47.95|47.73|47.97|47.75|47.93|47.71|10
1732803540000|2024-11-28 14:19:00|47.94|47.72|47.92|47.7|47.94|47.72|47.92|47.7|4
1732803550000|2024-11-28 14:19:10|47.93|47.71|47.93|47.71|47.94|47.72|47.93|47.71|3
1732803560000|2024-11-28 14:19:20|47.94|47.72|47.96|47.74|47.97|47.75|47.93|47.71|6
1732803580000|2024-11-28 14:19:40|47.97|47.75|47.95|47.73|47.97|47.75|47.95|47.73|2
1732803590000|2024-11-28 14:19:50|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1732803600000|2024-11-28 14:20:00|47.94|47.72|47.95|47.73|47.95|47.73|47.91|47.69|8
1732803610000|2024-11-28 14:20:10|47.93|47.71|48|47.78|48|47.78|47.93|47.71|4
1732803620000|2024-11-28 14:20:20|48.01|47.79|48.12|47.9|48.12|47.9|48.01|47.79|7
1732803630000|2024-11-28 14:20:30|48.1|47.88|48.06|47.84|48.11|47.89|48.06|47.84|5
1732803640000|2024-11-28 14:20:40|48.07|47.85|48.02|47.8|48.07|47.85|48|47.78|11
1732803650000|2024-11-28 14:20:50|48.04|47.82|47.97|47.75|48.06|47.84|47.96|47.74|15
1732803660000|2024-11-28 14:21:00|47.96|47.74|47.91|47.69|47.96|47.74|47.91|47.69|8
1732803670000|2024-11-28 14:21:10|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|6
1732803680000|2024-11-28 14:21:20|47.88|47.66|47.81|47.59|47.89|47.67|47.81|47.59|10
1732803690000|2024-11-28 14:21:30|47.8|47.58|47.81|47.59|47.82|47.6|47.79|47.57|10
1732803700000|2024-11-28 14:21:40|47.8|47.58|47.77|47.55|47.8|47.58|47.77|47.55|4
1732803710000|2024-11-28 14:21:50|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1732803720000|2024-11-28 14:22:00|47.75|47.53|47.76|47.54|47.76|47.54|47.75|47.53|2
1732803730000|2024-11-28 14:22:10|47.8|47.58|47.79|47.57|47.82|47.6|47.79|47.57|5
1732803740000|2024-11-28 14:22:20|47.78|47.56|47.74|47.52|47.79|47.57|47.74|47.52|7
1732803760000|2024-11-28 14:22:40|47.72|47.5|47.74|47.52|47.74|47.52|47.7|47.48|5
1732803770000|2024-11-28 14:22:50|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732803780000|2024-11-28 14:23:00|47.82|47.6|47.87|47.65|47.87|47.65|47.81|47.59|8
1732803790000|2024-11-28 14:23:10|47.88|47.66|47.86|47.64|47.89|47.67|47.86|47.64|6
1732803800000|2024-11-28 14:23:20|47.87|47.65|47.88|47.66|47.88|47.66|47.86|47.64|6
1732803810000|2024-11-28 14:23:30|47.89|47.67|47.82|47.6|47.9|47.68|47.82|47.6|10
1732803820000|2024-11-28 14:23:40|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1732803830000|2024-11-28 14:23:50|47.82|47.6|47.84|47.62|47.84|47.62|47.82|47.6|3
1732803840000|2024-11-28 14:24:00|47.83|47.61|47.79|47.57|47.83|47.61|47.79|47.57|4
1732803850000|2024-11-28 14:24:10|47.78|47.56|47.76|47.54|47.78|47.56|47.72|47.5|10
1732803860000|2024-11-28 14:24:20|47.77|47.55|47.74|47.52|47.79|47.57|47.74|47.52|9
1732803870000|2024-11-28 14:24:30|47.75|47.53|47.74|47.52|47.75|47.53|47.73|47.51|4
1732803880000|2024-11-28 14:24:40|47.73|47.51|47.74|47.52|47.74|47.52|47.73|47.51|4
1732803900000|2024-11-28 14:25:00|47.73|47.51|47.71|47.49|47.75|47.53|47.71|47.49|11
1732803910000|2024-11-28 14:25:10|47.7|47.48|47.7|47.48|47.71|47.49|47.7|47.48|3
1732803920000|2024-11-28 14:25:20|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732803930000|2024-11-28 14:25:30|47.72|47.5|47.75|47.53|47.77|47.55|47.72|47.5|4
1732803940000|2024-11-28 14:25:40|47.73|47.51|47.7|47.48|47.73|47.51|47.7|47.48|4
1732803960000|2024-11-28 14:26:00|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732803970000|2024-11-28 14:26:10|47.67|47.45|47.65|47.43|47.67|47.45|47.65|47.43|2
1732803980000|2024-11-28 14:26:20|47.64|47.42|47.62|47.4|47.64|47.42|47.62|47.4|3
1732804020000|2024-11-28 14:27:00|47.64|47.42|47.68|47.46|47.68|47.46|47.64|47.42|4
1732804030000|2024-11-28 14:27:10|47.69|47.47|47.73|47.51|47.73|47.51|47.69|47.47|3
1732804040000|2024-11-28 14:27:20|47.72|47.5|47.65|47.43|47.72|47.5|47.65|47.43|7
1732804050000|2024-11-28 14:27:30|47.66|47.44|47.64|47.42|47.67|47.45|47.64|47.42|6
1732804060000|2024-11-28 14:27:40|47.65|47.43|47.66|47.44|47.69|47.47|47.65|47.43|4
1732804070000|2024-11-28 14:27:50|47.67|47.45|47.67|47.45|47.7|47.48|47.66|47.44|8
1732804080000|2024-11-28 14:28:00|47.66|47.44|47.67|47.45|47.69|47.47|47.66|47.44|7
1732804090000|2024-11-28 14:28:10|47.65|47.43|47.64|47.42|47.65|47.43|47.64|47.42|2
1732804100000|2024-11-28 14:28:20|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1732804120000|2024-11-28 14:28:40|47.66|47.44|47.66|47.44|47.67|47.45|47.66|47.44|3
1732804130000|2024-11-28 14:28:50|47.65|47.43|47.67|47.45|47.67|47.45|47.65|47.43|2
1732804140000|2024-11-28 14:29:00|47.68|47.46|47.72|47.5|47.74|47.52|47.68|47.46|6
1732804150000|2024-11-28 14:29:10|47.73|47.51|47.76|47.54|47.76|47.54|47.73|47.51|3
1732804160000|2024-11-28 14:29:20|47.77|47.55|47.8|47.58|47.8|47.58|47.77|47.55|4
1732804170000|2024-11-28 14:29:30|47.81|47.59|47.84|47.62|47.84|47.62|47.81|47.59|2
1732804190000|2024-11-28 14:29:50|47.83|47.61|47.82|47.6|47.84|47.62|47.82|47.6|3
1732804200000|2024-11-28 14:30:00|47.8|47.58|47.8|47.58|47.8|47.58|47.75|47.53|10
1732804210000|2024-11-28 14:30:10|47.79|47.57|47.73|47.51|47.79|47.57|47.73|47.51|5
1732804220000|2024-11-28 14:30:20|47.71|47.49|47.66|47.44|47.71|47.49|47.65|47.43|5
1732804230000|2024-11-28 14:30:30|47.68|47.46|47.75|47.53|47.75|47.53|47.68|47.46|5
1732804240000|2024-11-28 14:30:40|47.76|47.54|47.86|47.64|47.86|47.64|47.76|47.54|10
1732804250000|2024-11-28 14:30:50|47.85|47.63|47.81|47.59|47.85|47.63|47.81|47.59|5
1732804260000|2024-11-28 14:31:00|47.8|47.58|47.83|47.61|47.83|47.61|47.8|47.58|6
1732804270000|2024-11-28 14:31:10|47.82|47.6|47.81|47.59|47.87|47.65|47.81|47.59|8
1732804280000|2024-11-28 14:31:20|47.79|47.57|47.76|47.54|47.79|47.57|47.73|47.51|10
1732804290000|2024-11-28 14:31:30|47.77|47.55|47.77|47.55|47.77|47.55|47.75|47.53|4
1732804300000|2024-11-28 14:31:40|47.76|47.54|47.8|47.58|47.8|47.58|47.76|47.54|3
1732804310000|2024-11-28 14:31:50|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732804320000|2024-11-28 14:32:00|47.83|47.61|47.79|47.57|47.84|47.62|47.79|47.57|9
1732804330000|2024-11-28 14:32:10|47.8|47.58|47.85|47.63|47.86|47.64|47.8|47.58|7
1732804340000|2024-11-28 14:32:20|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1732804360000|2024-11-28 14:32:40|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1732804370000|2024-11-28 14:32:50|47.84|47.62|47.83|47.61|47.84|47.62|47.82|47.6|4
1732804380000|2024-11-28 14:33:00|47.84|47.62|47.9|47.68|47.9|47.68|47.84|47.62|4
1732804390000|2024-11-28 14:33:10|47.87|47.65|47.9|47.68|47.9|47.68|47.86|47.64|5
1732804400000|2024-11-28 14:33:20|47.91|47.69|47.94|47.72|47.94|47.72|47.91|47.69|4
1732804410000|2024-11-28 14:33:30|47.97|47.75|48.01|47.79|48.01|47.79|47.97|47.75|5
1732804420000|2024-11-28 14:33:40|48.02|47.8|47.99|47.77|48.02|47.8|47.99|47.77|6
1732804430000|2024-11-28 14:33:50|47.98|47.76|47.96|47.74|47.98|47.76|47.95|47.73|4
1732804440000|2024-11-28 14:34:00|47.93|47.71|47.93|47.71|47.95|47.73|47.92|47.7|8
1732804450000|2024-11-28 14:34:10|47.92|47.7|47.94|47.72|47.94|47.72|47.92|47.7|3
1732804460000|2024-11-28 14:34:20|47.95|47.73|48.02|47.8|48.02|47.8|47.95|47.73|9
1732804480000|2024-11-28 14:34:40|48.01|47.79|48|47.78|48.02|47.8|48|47.78|6
1732804490000|2024-11-28 14:34:50|47.99|47.77|48.02|47.8|48.02|47.8|47.98|47.76|9
1732804500000|2024-11-28 14:35:00|48.03|47.81|48.02|47.8|48.03|47.81|48.01|47.79|6
1732804520000|2024-11-28 14:35:20|48.03|47.81|48.09|47.87|48.11|47.89|48.03|47.81|9
1732804530000|2024-11-28 14:35:30|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1732804540000|2024-11-28 14:35:40|48.11|47.89|48.11|47.89|48.11|47.89|48.1|47.88|7
1732804550000|2024-11-28 14:35:50|48.1|47.88|48.07|47.85|48.1|47.88|48.07|47.85|3
1732804560000|2024-11-28 14:36:00|48.06|47.84|48.07|47.85|48.07|47.85|48.03|47.81|5
1732804570000|2024-11-28 14:36:10|48.08|47.86|48.06|47.84|48.08|47.86|48.06|47.84|3
1732804580000|2024-11-28 14:36:20|48.04|47.82|48.02|47.8|48.06|47.84|48.02|47.8|11
1732804610000|2024-11-28 14:36:50|48.03|47.81|48.04|47.82|48.04|47.82|48.02|47.8|4
1732804620000|2024-11-28 14:37:00|48.03|47.81|48.01|47.79|48.03|47.81|48.01|47.79|3
1732804630000|2024-11-28 14:37:10|47.98|47.76|48.04|47.82|48.05|47.83|47.98|47.76|9
1732804640000|2024-11-28 14:37:20|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|2
1732804650000|2024-11-28 14:37:30|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|2
1732804660000|2024-11-28 14:37:40|48.08|47.86|48.09|47.87|48.1|47.88|48.08|47.86|4
1732804670000|2024-11-28 14:37:50|48.08|47.86|48.09|47.87|48.09|47.87|48.08|47.86|2
1732804680000|2024-11-28 14:38:00|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|2
1732804690000|2024-11-28 14:38:10|48.12|47.9|48.14|47.92|48.14|47.92|48.12|47.9|3
1732804700000|2024-11-28 14:38:20|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732804710000|2024-11-28 14:38:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1732804730000|2024-11-28 14:38:50|48.12|47.9|48.09|47.87|48.12|47.9|48.07|47.85|7
1732804760000|2024-11-28 14:39:20|48.06|47.84|48.02|47.8|48.06|47.84|48.02|47.8|6
1732804770000|2024-11-28 14:39:30|48.03|47.81|47.99|47.77|48.03|47.81|47.98|47.76|7
1732804780000|2024-11-28 14:39:40|48|47.78|48.06|47.84|48.06|47.84|48|47.78|3
1732804790000|2024-11-28 14:39:50|48.07|47.85|48.09|47.87|48.11|47.89|48.07|47.85|8
1732804800000|2024-11-28 14:40:00|48.08|47.86|47.98|47.76|48.08|47.86|47.98|47.76|8
1732804810000|2024-11-28 14:40:10|48|47.78|48.09|47.87|48.09|47.87|47.99|47.77|11
1732804820000|2024-11-28 14:40:20|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1732804830000|2024-11-28 14:40:30|48.13|47.91|48.17|47.95|48.17|47.95|48.13|47.91|4
1732804840000|2024-11-28 14:40:40|48.18|47.96|48.21|47.99|48.21|47.99|48.18|47.96|6
1732804850000|2024-11-28 14:40:50|48.2|47.98|48.24|48.02|48.24|48.02|48.18|47.96|7
1732804860000|2024-11-28 14:41:00|48.25|48.03|48.27|48.05|48.27|48.05|48.25|48.03|3
1732804870000|2024-11-28 14:41:10|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1732804880000|2024-11-28 14:41:20|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1732804890000|2024-11-28 14:41:30|48.29|48.07|48.28|48.06|48.29|48.07|48.27|48.05|4
1732804900000|2024-11-28 14:41:40|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|2
1732804910000|2024-11-28 14:41:50|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1732804920000|2024-11-28 14:42:00|48.22|48|48.24|48.02|48.24|48.02|48.22|48|3
1732804930000|2024-11-28 14:42:10|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|2
1732804940000|2024-11-28 14:42:20|48.25|48.03|48.22|48|48.25|48.03|48.22|48|5
1732804950000|2024-11-28 14:42:30|48.23|48.01|48.24|48.02|48.24|48.02|48.23|48.01|6
1732804960000|2024-11-28 14:42:40|48.25|48.03|48.26|48.04|48.26|48.04|48.24|48.02|4
1732804970000|2024-11-28 14:42:50|48.25|48.03|48.23|48.01|48.25|48.03|48.22|48|5
1732804980000|2024-11-28 14:43:00|48.22|48|48.12|47.9|48.22|48|48.12|47.9|10
1732804990000|2024-11-28 14:43:10|48.09|47.87|48.05|47.83|48.09|47.87|48.04|47.82|8
1732805000000|2024-11-28 14:43:20|48.04|47.82|48.07|47.85|48.07|47.85|48.04|47.82|6
1732805010000|2024-11-28 14:43:30|48.03|47.81|48.01|47.79|48.03|47.81|48.01|47.79|3
1732805020000|2024-11-28 14:43:40|48.02|47.8|48.02|47.8|48.03|47.81|48.02|47.8|3
1732805030000|2024-11-28 14:43:50|48.01|47.79|48.04|47.82|48.04|47.82|48.01|47.79|2
1732805040000|2024-11-28 14:44:00|48.03|47.81|48.08|47.86|48.08|47.86|48.03|47.81|4
1732805050000|2024-11-28 14:44:10|48.07|47.85|48.05|47.83|48.07|47.85|48.05|47.83|3
1732805060000|2024-11-28 14:44:20|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732805070000|2024-11-28 14:44:30|48.05|47.83|48.07|47.85|48.07|47.85|48.05|47.83|5
1732805080000|2024-11-28 14:44:40|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1732805090000|2024-11-28 14:44:50|48.04|47.82|48.02|47.8|48.04|47.82|48.02|47.8|3
1732805100000|2024-11-28 14:45:00|48.03|47.81|48.08|47.86|48.08|47.86|48.03|47.81|3
1732805110000|2024-11-28 14:45:10|48.09|47.87|48.09|47.87|48.11|47.89|48.09|47.87|5
1732805120000|2024-11-28 14:45:20|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|4
1732805130000|2024-11-28 14:45:30|48.12|47.9|48.13|47.91|48.16|47.94|48.11|47.89|5
1732805140000|2024-11-28 14:45:40|48.12|47.9|48.15|47.93|48.15|47.93|48.12|47.9|4
1732805150000|2024-11-28 14:45:50|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732805160000|2024-11-28 14:46:00|48.17|47.95|48.16|47.94|48.17|47.95|48.15|47.93|6
1732805170000|2024-11-28 14:46:10|48.18|47.96|48.21|47.99|48.21|47.99|48.18|47.96|9
1732805180000|2024-11-28 14:46:20|48.22|48|48.21|47.99|48.22|48|48.2|47.98|3
1732805190000|2024-11-28 14:46:30|48.22|48|48.21|47.99|48.22|48|48.2|47.98|3
1732805200000|2024-11-28 14:46:40|48.22|48|48.22|48|48.22|48|48.22|48|1
1732805210000|2024-11-28 14:46:50|48.21|47.99|48.19|47.97|48.21|47.99|48.19|47.97|2
1732805220000|2024-11-28 14:47:00|48.2|47.98|48.18|47.96|48.2|47.98|48.18|47.96|3
1732805230000|2024-11-28 14:47:10|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1732805240000|2024-11-28 14:47:20|48.16|47.94|48.14|47.92|48.16|47.94|48.14|47.92|3
1732805260000|2024-11-28 14:47:40|48.15|47.93|48.19|47.97|48.19|47.97|48.15|47.93|6
1732805270000|2024-11-28 14:47:50|48.18|47.96|48.2|47.98|48.2|47.98|48.18|47.96|3
1732805280000|2024-11-28 14:48:00|48.17|47.95|48.13|47.91|48.17|47.95|48.13|47.91|4
1732805290000|2024-11-28 14:48:10|48.12|47.9|48.15|47.93|48.15|47.93|48.12|47.9|9
1732805300000|2024-11-28 14:48:20|48.14|47.92|48.14|47.92|48.15|47.93|48.14|47.92|5
1732805310000|2024-11-28 14:48:30|48.13|47.91|48.12|47.9|48.13|47.91|48.1|47.88|7
1732805320000|2024-11-28 14:48:40|48.11|47.89|48.11|47.89|48.12|47.9|48.1|47.88|5
1732805340000|2024-11-28 14:49:00|48.1|47.88|48.1|47.88|48.13|47.91|48.1|47.88|11
1732805360000|2024-11-28 14:49:20|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1732805370000|2024-11-28 14:49:30|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1732805390000|2024-11-28 14:49:50|48.13|47.91|48.11|47.89|48.13|47.91|48.11|47.89|5
1732805400000|2024-11-28 14:50:00|48.12|47.9|48.12|47.9|48.12|47.9|48.11|47.89|3
1732805410000|2024-11-28 14:50:10|48.13|47.91|48.15|47.93|48.15|47.93|48.13|47.91|2
1732805430000|2024-11-28 14:50:30|48.16|47.94|48.14|47.92|48.16|47.94|48.14|47.92|2
1732805440000|2024-11-28 14:50:40|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732805450000|2024-11-28 14:50:50|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732805460000|2024-11-28 14:51:00|48.11|47.89|48.05|47.83|48.11|47.89|48.05|47.83|3
1732805470000|2024-11-28 14:51:10|48.04|47.82|47.98|47.76|48.06|47.84|47.98|47.76|11
1732805480000|2024-11-28 14:51:20|47.97|47.75|47.96|47.74|47.98|47.76|47.96|47.74|16
1732805490000|2024-11-28 14:51:30|47.98|47.76|47.98|47.76|47.98|47.76|47.97|47.75|5
1732805510000|2024-11-28 14:51:50|48|47.78|48.05|47.83|48.06|47.84|48|47.78|5
1732805520000|2024-11-28 14:52:00|48.06|47.84|48.04|47.82|48.06|47.84|48.02|47.8|8
1732805530000|2024-11-28 14:52:10|48.01|47.79|47.98|47.76|48.02|47.8|47.98|47.76|5
1732805560000|2024-11-28 14:52:40|47.96|47.74|47.94|47.72|47.96|47.74|47.94|47.72|2
1732805580000|2024-11-28 14:53:00|47.96|47.74|47.99|47.77|47.99|47.77|47.96|47.74|3
1732805600000|2024-11-28 14:53:20|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732805610000|2024-11-28 14:53:30|47.99|47.77|47.98|47.76|47.99|47.77|47.97|47.75|4
1732805620000|2024-11-28 14:53:40|47.97|47.75|47.96|47.74|47.98|47.76|47.96|47.74|4
1732805630000|2024-11-28 14:53:50|47.95|47.73|47.93|47.71|47.95|47.73|47.93|47.71|3
1732805640000|2024-11-28 14:54:00|47.92|47.7|47.87|47.65|47.92|47.7|47.87|47.65|5
1732805650000|2024-11-28 14:54:10|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732805660000|2024-11-28 14:54:20|47.84|47.62|47.86|47.64|47.86|47.64|47.84|47.62|4
1732805670000|2024-11-28 14:54:30|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732805690000|2024-11-28 14:54:50|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732805720000|2024-11-28 14:55:20|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732805730000|2024-11-28 14:55:30|47.84|47.62|47.8|47.58|47.84|47.62|47.8|47.58|3
1732805750000|2024-11-28 14:55:50|47.79|47.57|47.77|47.55|47.79|47.57|47.77|47.55|3
1732805760000|2024-11-28 14:56:00|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|2
1732805780000|2024-11-28 14:56:20|47.73|47.51|47.73|47.51|47.73|47.51|47.72|47.5|5
1732805790000|2024-11-28 14:56:30|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1732805800000|2024-11-28 14:56:40|47.69|47.47|47.68|47.46|47.69|47.47|47.68|47.46|2
1732805810000|2024-11-28 14:56:50|47.7|47.48|47.73|47.51|47.74|47.52|47.7|47.48|5
1732805820000|2024-11-28 14:57:00|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1732805830000|2024-11-28 14:57:10|47.73|47.51|47.69|47.47|47.73|47.51|47.69|47.47|2
1732805840000|2024-11-28 14:57:20|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732805850000|2024-11-28 14:57:30|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1732805860000|2024-11-28 14:57:40|47.7|47.48|47.73|47.51|47.73|47.51|47.7|47.48|3
1732805870000|2024-11-28 14:57:50|47.74|47.52|47.69|47.47|47.74|47.52|47.69|47.47|9
1732805890000|2024-11-28 14:58:10|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732805910000|2024-11-28 14:58:30|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1732805920000|2024-11-28 14:58:40|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1732805930000|2024-11-28 14:58:50|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732805940000|2024-11-28 14:59:00|47.7|47.48|47.71|47.49|47.71|47.49|47.7|47.48|2
1732805950000|2024-11-28 14:59:10|47.7|47.48|47.7|47.48|47.71|47.49|47.7|47.48|3
1732805960000|2024-11-28 14:59:20|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732805980000|2024-11-28 14:59:40|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732805990000|2024-11-28 14:59:50|47.69|47.47|47.67|47.45|47.69|47.47|47.67|47.45|3
1732806000000|2024-11-28 15:00:00|47.68|47.46|47.7|47.48|47.7|47.48|47.68|47.46|2
1732806010000|2024-11-28 15:00:10|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732806030000|2024-11-28 15:00:30|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732806040000|2024-11-28 15:00:40|47.75|47.53|47.75|47.53|47.77|47.55|47.75|47.53|3
1732806060000|2024-11-28 15:01:00|47.76|47.54|47.78|47.56|47.78|47.56|47.76|47.54|3
1732806070000|2024-11-28 15:01:10|47.79|47.57|47.8|47.58|47.81|47.59|47.79|47.57|4
1732806080000|2024-11-28 15:01:20|47.79|47.57|47.78|47.56|47.79|47.57|47.78|47.56|4
1732806090000|2024-11-28 15:01:30|47.77|47.55|47.77|47.55|47.78|47.56|47.77|47.55|3
1732806100000|2024-11-28 15:01:40|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|4
1732806120000|2024-11-28 15:02:00|47.73|47.51|47.67|47.45|47.73|47.51|47.67|47.45|6
1732806140000|2024-11-28 15:02:20|47.66|47.44|47.62|47.4|47.66|47.44|47.62|47.4|3
1732806150000|2024-11-28 15:02:30|47.64|47.42|47.65|47.43|47.65|47.43|47.64|47.42|4
1732806160000|2024-11-28 15:02:40|47.64|47.42|47.62|47.4|47.64|47.42|47.62|47.4|3
1732806170000|2024-11-28 15:02:50|47.6|47.38|47.58|47.36|47.6|47.38|47.58|47.36|5
1732806180000|2024-11-28 15:03:00|47.59|47.37|47.73|47.51|47.73|47.51|47.59|47.37|10
1732806190000|2024-11-28 15:03:10|47.74|47.52|47.78|47.56|47.78|47.56|47.74|47.52|4
1732806200000|2024-11-28 15:03:20|47.79|47.57|47.77|47.55|47.79|47.57|47.77|47.55|3
1732806210000|2024-11-28 15:03:30|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732806220000|2024-11-28 15:03:40|47.8|47.58|47.84|47.62|47.84|47.62|47.8|47.58|5
1732806230000|2024-11-28 15:03:50|47.83|47.61|47.83|47.61|47.83|47.61|47.82|47.6|3
1732806250000|2024-11-28 15:04:10|47.84|47.62|47.9|47.68|47.9|47.68|47.84|47.62|4
1732806260000|2024-11-28 15:04:20|47.91|47.69|47.92|47.7|47.92|47.7|47.91|47.69|4
1732806270000|2024-11-28 15:04:30|47.93|47.71|47.92|47.7|47.93|47.71|47.91|47.69|4
1732806280000|2024-11-28 15:04:40|47.93|47.71|47.93|47.71|47.94|47.72|47.93|47.71|3
1732806300000|2024-11-28 15:05:00|47.89|47.67|47.91|47.69|47.91|47.69|47.88|47.66|5
1732806310000|2024-11-28 15:05:10|47.92|47.7|47.88|47.66|47.92|47.7|47.88|47.66|11
1732806320000|2024-11-28 15:05:20|47.87|47.65|47.87|47.65|47.87|47.65|47.86|47.64|3
1732806330000|2024-11-28 15:05:30|47.85|47.63|47.75|47.53|47.85|47.63|47.75|47.53|7
1732806340000|2024-11-28 15:05:40|47.73|47.51|47.72|47.5|47.74|47.52|47.71|47.49|7
1732806350000|2024-11-28 15:05:50|47.73|47.51|47.74|47.52|47.74|47.52|47.73|47.51|4
1732806360000|2024-11-28 15:06:00|47.73|47.51|47.73|47.51|47.74|47.52|47.73|47.51|3
1732806370000|2024-11-28 15:06:10|47.72|47.5|47.66|47.44|47.72|47.5|47.66|47.44|5
1732806380000|2024-11-28 15:06:20|47.65|47.43|47.63|47.41|47.65|47.43|47.63|47.41|5
1732806390000|2024-11-28 15:06:30|47.62|47.4|47.64|47.42|47.65|47.43|47.6|47.38|6
1732806400000|2024-11-28 15:06:40|47.65|47.43|47.64|47.42|47.68|47.46|47.64|47.42|6
1732806410000|2024-11-28 15:06:50|47.62|47.4|47.59|47.37|47.62|47.4|47.59|47.37|6
1732806420000|2024-11-28 15:07:00|47.6|47.38|47.68|47.46|47.69|47.47|47.6|47.38|10
1732806430000|2024-11-28 15:07:10|47.67|47.45|47.66|47.44|47.67|47.45|47.64|47.42|7
1732806440000|2024-11-28 15:07:20|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1732806450000|2024-11-28 15:07:30|47.62|47.4|47.62|47.4|47.62|47.4|47.61|47.39|3
1732806460000|2024-11-28 15:07:40|47.63|47.41|47.65|47.43|47.65|47.43|47.63|47.41|3
1732806470000|2024-11-28 15:07:50|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1732806480000|2024-11-28 15:08:00|47.67|47.45|47.66|47.44|47.67|47.45|47.66|47.44|2
1732806490000|2024-11-28 15:08:10|47.67|47.45|47.67|47.45|47.67|47.45|47.66|47.44|3
1732806500000|2024-11-28 15:08:20|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1732806510000|2024-11-28 15:08:30|47.67|47.45|47.65|47.43|47.67|47.45|47.63|47.41|8
1732806520000|2024-11-28 15:08:40|47.64|47.42|47.61|47.39|47.65|47.43|47.61|47.39|5
1732806550000|2024-11-28 15:09:10|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1732806560000|2024-11-28 15:09:20|47.58|47.36|47.53|47.31|47.58|47.36|47.52|47.3|8
1732806570000|2024-11-28 15:09:30|47.54|47.32|47.56|47.34|47.57|47.35|47.54|47.32|9
1732806580000|2024-11-28 15:09:40|47.55|47.33|47.53|47.31|47.56|47.34|47.53|47.31|5
1732806590000|2024-11-28 15:09:50|47.52|47.3|47.53|47.31|47.53|47.31|47.52|47.3|4
1732806600000|2024-11-28 15:10:00|47.52|47.3|47.51|47.29|47.52|47.3|47.51|47.29|2
1732806610000|2024-11-28 15:10:10|47.52|47.3|47.51|47.29|47.52|47.3|47.51|47.29|2
1732806660000|2024-11-28 15:11:00|47.49|47.27|47.48|47.26|47.49|47.27|47.48|47.26|2
1732806670000|2024-11-28 15:11:10|47.47|47.25|47.39|47.17|47.47|47.25|47.39|47.17|6
1732806690000|2024-11-28 15:11:30|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|2
1732806710000|2024-11-28 15:11:50|47.34|47.12|47.34|47.12|47.34|47.12|47.33|47.11|3
1732806720000|2024-11-28 15:12:00|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1732806730000|2024-11-28 15:12:10|47.32|47.1|47.32|47.1|47.32|47.1|47.32|47.1|1
1732806740000|2024-11-28 15:12:20|47.33|47.11|47.4|47.18|47.4|47.18|47.33|47.11|5
1732806750000|2024-11-28 15:12:30|47.39|47.17|47.39|47.17|47.4|47.18|47.39|47.17|3
1732806760000|2024-11-28 15:12:40|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|2
1732806770000|2024-11-28 15:12:50|47.39|47.17|47.39|47.17|47.39|47.17|47.39|47.17|1
1732806780000|2024-11-28 15:13:00|47.38|47.16|47.34|47.12|47.38|47.16|47.34|47.12|4
1732806790000|2024-11-28 15:13:10|47.36|47.14|47.36|47.14|47.36|47.14|47.35|47.13|3
1732806800000|2024-11-28 15:13:20|47.37|47.15|47.4|47.18|47.4|47.18|47.37|47.15|2
1732806810000|2024-11-28 15:13:30|47.39|47.17|47.39|47.17|47.39|47.17|47.39|47.17|1
1732806820000|2024-11-28 15:13:40|47.4|47.18|47.39|47.17|47.4|47.18|47.38|47.16|3
1732806830000|2024-11-28 15:13:50|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|2
1732806840000|2024-11-28 15:14:00|47.36|47.14|47.36|47.14|47.36|47.14|47.35|47.13|3
1732806850000|2024-11-28 15:14:10|47.37|47.15|47.38|47.16|47.38|47.16|47.37|47.15|2
1732806860000|2024-11-28 15:14:20|47.39|47.17|47.39|47.17|47.39|47.17|47.39|47.17|1
1732806890000|2024-11-28 15:14:50|47.4|47.18|47.41|47.19|47.41|47.19|47.4|47.18|2
1732806900000|2024-11-28 15:15:00|47.4|47.18|47.39|47.17|47.4|47.18|47.39|47.17|2
1732806910000|2024-11-28 15:15:10|47.38|47.16|47.36|47.14|47.38|47.16|47.36|47.14|3
1732806960000|2024-11-28 15:16:00|47.37|47.15|47.4|47.18|47.4|47.18|47.37|47.15|4
1732806970000|2024-11-28 15:16:10|47.41|47.19|47.4|47.18|47.41|47.19|47.4|47.18|2
1732806980000|2024-11-28 15:16:20|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1732806990000|2024-11-28 15:16:30|47.4|47.18|47.38|47.16|47.4|47.18|47.38|47.16|3
1732807000000|2024-11-28 15:16:40|47.35|47.13|47.31|47.09|47.35|47.13|47.31|47.09|4
1732807010000|2024-11-28 15:16:50|47.32|47.1|47.31|47.09|47.32|47.1|47.31|47.09|2
1732807020000|2024-11-28 15:17:00|47.3|47.08|47.27|47.05|47.3|47.08|47.27|47.05|3
1732807030000|2024-11-28 15:17:10|47.28|47.06|47.31|47.09|47.31|47.09|47.28|47.06|3
1732807040000|2024-11-28 15:17:20|47.33|47.11|47.32|47.1|47.33|47.11|47.32|47.1|2
1732807050000|2024-11-28 15:17:30|47.3|47.08|47.27|47.05|47.3|47.08|47.27|47.05|4
1732807060000|2024-11-28 15:17:40|47.26|47.04|47.26|47.04|47.27|47.05|47.25|47.03|5
1732807070000|2024-11-28 15:17:50|47.25|47.03|47.26|47.04|47.26|47.04|47.25|47.03|2
1732807080000|2024-11-28 15:18:00|47.24|47.02|47.22|47|47.24|47.02|47.22|47|3
1732807090000|2024-11-28 15:18:10|47.23|47.01|47.22|47|47.23|47.01|47.22|47|2
1732807100000|2024-11-28 15:18:20|47.21|46.99|47.21|46.99|47.21|46.99|47.21|46.99|1
1732807110000|2024-11-28 15:18:30|47.2|46.98|47.2|46.98|47.2|46.98|47.19|46.97|3
1732807130000|2024-11-28 15:18:50|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1732807140000|2024-11-28 15:19:00|47.2|46.98|47.2|46.98|47.2|46.98|47.2|46.98|1
1732807160000|2024-11-28 15:19:20|47.19|46.97|47.2|46.98|47.2|46.98|47.19|46.97|2
1732807170000|2024-11-28 15:19:30|47.19|46.97|47.18|46.96|47.19|46.97|47.18|46.96|2
1732807180000|2024-11-28 15:19:40|47.16|46.94|47.1|46.88|47.16|46.94|47.1|46.88|5
1732807190000|2024-11-28 15:19:50|47.12|46.9|47.11|46.89|47.12|46.9|47.1|46.88|7
1732807200000|2024-11-28 15:20:00|47.1|46.88|47.11|46.89|47.11|46.89|47.09|46.87|4
1732807210000|2024-11-28 15:20:10|47.12|46.9|47.16|46.94|47.16|46.94|47.12|46.9|3
1732807220000|2024-11-28 15:20:20|47.15|46.93|47.16|46.94|47.17|46.95|47.14|46.92|8
1732807230000|2024-11-28 15:20:30|47.17|46.95|47.18|46.96|47.18|46.96|47.17|46.95|2
1732807240000|2024-11-28 15:20:40|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1732807250000|2024-11-28 15:20:50|47.18|46.96|47.13|46.91|47.18|46.96|47.13|46.91|5
1732807260000|2024-11-28 15:21:00|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1732807270000|2024-11-28 15:21:10|47.1|46.88|47.12|46.9|47.12|46.9|47.1|46.88|7
1732807280000|2024-11-28 15:21:20|47.11|46.89|47.08|46.86|47.11|46.89|47.08|46.86|9
1732807290000|2024-11-28 15:21:30|47.07|46.85|47.06|46.84|47.07|46.85|47.06|46.84|2
1732807300000|2024-11-28 15:21:40|47.04|46.82|47.02|46.8|47.04|46.82|47.02|46.8|3
1732807310000|2024-11-28 15:21:50|46.97|46.75|46.95|46.73|46.97|46.75|46.95|46.73|3
1732807320000|2024-11-28 15:22:00|46.96|46.74|46.95|46.73|46.97|46.75|46.95|46.73|6
1732807330000|2024-11-28 15:22:10|46.96|46.74|46.97|46.75|46.97|46.75|46.96|46.74|2
1732807350000|2024-11-28 15:22:30|47.01|46.79|46.97|46.75|47.01|46.79|46.97|46.75|3
1732807360000|2024-11-28 15:22:40|46.96|46.74|46.97|46.75|46.97|46.75|46.96|46.74|4
1732807370000|2024-11-28 15:22:50|46.96|46.74|46.96|46.74|46.96|46.74|46.96|46.74|1
1732807380000|2024-11-28 15:23:00|46.93|46.71|46.9|46.68|46.93|46.71|46.9|46.68|3
1732807400000|2024-11-28 15:23:20|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1732807410000|2024-11-28 15:23:30|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1732807420000|2024-11-28 15:23:40|46.87|46.65|46.87|46.65|46.87|46.65|46.87|46.65|1
1732807430000|2024-11-28 15:23:50|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1732807440000|2024-11-28 15:24:00|46.85|46.63|46.89|46.67|46.9|46.68|46.85|46.63|4
1732807450000|2024-11-28 15:24:10|46.9|46.68|47|46.78|47|46.78|46.9|46.68|14
1732807460000|2024-11-28 15:24:20|47.01|46.79|47.08|46.86|47.08|46.86|47.01|46.79|13
1732807480000|2024-11-28 15:24:40|47.09|46.87|47.16|46.94|47.17|46.95|47.09|46.87|10
1732807490000|2024-11-28 15:24:50|47.17|46.95|47.15|46.93|47.17|46.95|47.14|46.92|6
1732807500000|2024-11-28 15:25:00|47.16|46.94|47.21|46.99|47.21|46.99|47.16|46.94|4
1732807510000|2024-11-28 15:25:10|47.22|47|47.25|47.03|47.25|47.03|47.22|47|4
1732807520000|2024-11-28 15:25:20|47.26|47.04|47.26|47.04|47.27|47.05|47.22|47|11
1732807530000|2024-11-28 15:25:30|47.25|47.03|47.22|47|47.25|47.03|47.2|46.98|6
1732807540000|2024-11-28 15:25:40|47.23|47.01|47.21|46.99|47.26|47.04|47.21|46.99|12
1732807550000|2024-11-28 15:25:50|47.2|46.98|47.12|46.9|47.2|46.98|47.12|46.9|8
1732807560000|2024-11-28 15:26:00|47.11|46.89|47.03|46.81|47.11|46.89|47.02|46.8|9
1732807570000|2024-11-28 15:26:10|47.02|46.8|46.97|46.75|47.02|46.8|46.96|46.74|10
1732807580000|2024-11-28 15:26:20|46.98|46.76|46.99|46.77|46.99|46.77|46.98|46.76|4
1732807590000|2024-11-28 15:26:30|47|46.78|47|46.78|47|46.78|47|46.78|1
1732807600000|2024-11-28 15:26:40|46.99|46.77|47.04|46.82|47.04|46.82|46.99|46.77|6
1732807610000|2024-11-28 15:26:50|47.03|46.81|47.05|46.83|47.05|46.83|47.03|46.81|2
1732807620000|2024-11-28 15:27:00|47.06|46.84|47.06|46.84|47.07|46.85|47.06|46.84|3
1732807630000|2024-11-28 15:27:10|47.07|46.85|47.19|46.97|47.2|46.98|47.07|46.85|9
1732807640000|2024-11-28 15:27:20|47.16|46.94|47.14|46.92|47.16|46.94|47.14|46.92|2
1732807650000|2024-11-28 15:27:30|47.15|46.93|47.15|46.93|47.15|46.93|47.15|46.93|1
1732807670000|2024-11-28 15:27:50|47.16|46.94|47.22|47|47.22|47|47.16|46.94|4
1732807680000|2024-11-28 15:28:00|47.25|47.03|47.27|47.05|47.27|47.05|47.25|47.03|3
1732807690000|2024-11-28 15:28:10|47.26|47.04|47.26|47.04|47.26|47.04|47.26|47.04|1
1732807700000|2024-11-28 15:28:20|47.27|47.05|47.34|47.12|47.34|47.12|47.27|47.05|7
1732807710000|2024-11-28 15:28:30|47.37|47.15|47.41|47.19|47.41|47.19|47.37|47.15|4
1732807790000|2024-11-28 15:29:50|47.38|47.16|47.34|47.12|47.38|47.16|47.34|47.12|4
1732807800000|2024-11-28 15:30:00|47.32|47.1|47.31|47.09|47.32|47.1|47.3|47.08|4
1732807810000|2024-11-28 15:30:10|47.29|47.07|47.29|47.07|47.3|47.08|47.29|47.07|7
1732807820000|2024-11-28 15:30:20|47.3|47.08|47.26|47.04|47.3|47.08|47.23|47.01|9
1732807830000|2024-11-28 15:30:30|47.25|47.03|47.22|47|47.26|47.04|47.21|46.99|9
1732807840000|2024-11-28 15:30:40|47.23|47.01|47.23|47.01|47.24|47.02|47.23|47.01|3
1732807850000|2024-11-28 15:30:50|47.22|47|47.24|47.02|47.25|47.03|47.22|47|7
1732807860000|2024-11-28 15:31:00|47.23|47.01|47.17|46.95|47.23|47.01|47.17|46.95|11
1732807870000|2024-11-28 15:31:10|47.16|46.94|47.14|46.92|47.16|46.94|47.14|46.92|2
1732807880000|2024-11-28 15:31:20|47.12|46.9|47.11|46.89|47.13|46.91|47.11|46.89|6
1732807890000|2024-11-28 15:31:30|47.09|46.87|47.07|46.85|47.1|46.88|47.07|46.85|7
1732807900000|2024-11-28 15:31:40|47.06|46.84|47.08|46.86|47.08|46.86|47.06|46.84|3
1732807910000|2024-11-28 15:31:50|47.12|46.9|47.11|46.89|47.12|46.9|47.11|46.89|6
1732807920000|2024-11-28 15:32:00|47.09|46.87|47.09|46.87|47.12|46.9|47.09|46.87|13
1732807930000|2024-11-28 15:32:10|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1732807940000|2024-11-28 15:32:20|47.11|46.89|47.11|46.89|47.13|46.91|47.1|46.88|5
1732807950000|2024-11-28 15:32:30|47.08|46.86|46.97|46.75|47.08|46.86|46.97|46.75|10
1732807960000|2024-11-28 15:32:40|46.96|46.74|47|46.78|47|46.78|46.95|46.73|8
1732807970000|2024-11-28 15:32:50|46.99|46.77|47|46.78|47|46.78|46.98|46.76|4
1732807980000|2024-11-28 15:33:00|47.01|46.79|47.02|46.8|47.02|46.8|46.99|46.77|7
1732807990000|2024-11-28 15:33:10|47.08|46.86|47.02|46.8|47.08|46.86|47.02|46.8|5
1732808000000|2024-11-28 15:33:20|47|46.78|46.99|46.77|47.01|46.79|46.98|46.76|5
1732808010000|2024-11-28 15:33:30|46.98|46.76|46.98|46.76|46.98|46.76|46.98|46.76|1
1732808020000|2024-11-28 15:33:40|47.01|46.79|47.01|46.79|47.01|46.79|47.01|46.79|1
1732808030000|2024-11-28 15:33:50|47.03|46.81|47.02|46.8|47.03|46.81|47.02|46.8|2
1732808040000|2024-11-28 15:34:00|47.01|46.79|47.02|46.8|47.03|46.81|47|46.78|6
1732808050000|2024-11-28 15:34:10|47.03|46.81|47.09|46.87|47.09|46.87|47.03|46.81|3
1732808060000|2024-11-28 15:34:20|47.08|46.86|47.04|46.82|47.09|46.87|47.04|46.82|7
1732808070000|2024-11-28 15:34:30|47.02|46.8|47.01|46.79|47.02|46.8|47|46.78|6
1732808080000|2024-11-28 15:34:40|47|46.78|46.9|46.68|47|46.78|46.9|46.68|6
1732808090000|2024-11-28 15:34:50|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1732808100000|2024-11-28 15:35:00|46.88|46.66|46.87|46.65|46.88|46.66|46.87|46.65|2
1732808110000|2024-11-28 15:35:10|46.88|46.66|46.87|46.65|46.88|46.66|46.87|46.65|2
1732808120000|2024-11-28 15:35:20|46.88|46.66|46.86|46.64|46.88|46.66|46.85|46.63|5
1732808130000|2024-11-28 15:35:30|46.85|46.63|46.8|46.58|46.85|46.63|46.8|46.58|7
1732808150000|2024-11-28 15:35:50|46.79|46.57|46.79|46.57|46.8|46.58|46.79|46.57|5
1732808160000|2024-11-28 15:36:00|46.8|46.58|46.8|46.58|46.8|46.58|46.8|46.58|1
1732808170000|2024-11-28 15:36:10|46.82|46.6|46.87|46.65|46.87|46.65|46.82|46.6|6
1732808180000|2024-11-28 15:36:20|46.86|46.64|46.88|46.66|46.89|46.67|46.86|46.64|5
1732808190000|2024-11-28 15:36:30|46.89|46.67|46.92|46.7|46.92|46.7|46.89|46.67|2
1732808200000|2024-11-28 15:36:40|46.9|46.68|46.86|46.64|46.9|46.68|46.84|46.62|9
1732808210000|2024-11-28 15:36:50|46.87|46.65|46.92|46.7|46.92|46.7|46.86|46.64|7
1732808220000|2024-11-28 15:37:00|46.93|46.71|46.95|46.73|46.98|46.76|46.91|46.69|10
1732808230000|2024-11-28 15:37:10|46.96|46.74|46.94|46.72|46.96|46.74|46.94|46.72|3
1732808240000|2024-11-28 15:37:20|46.92|46.7|46.92|46.7|46.93|46.71|46.92|46.7|3
1732808250000|2024-11-28 15:37:30|46.91|46.69|46.91|46.69|46.92|46.7|46.9|46.68|7
1732808260000|2024-11-28 15:37:40|46.9|46.68|46.9|46.68|46.91|46.69|46.88|46.66|9
1732808270000|2024-11-28 15:37:50|46.91|46.69|46.89|46.67|46.91|46.69|46.88|46.66|6
1732808280000|2024-11-28 15:38:00|46.87|46.65|46.89|46.67|46.9|46.68|46.87|46.65|8
1732808290000|2024-11-28 15:38:10|46.88|46.66|46.89|46.67|46.9|46.68|46.88|46.66|4
1732808300000|2024-11-28 15:38:20|46.87|46.65|46.82|46.6|46.87|46.65|46.82|46.6|7
1732808310000|2024-11-28 15:38:30|46.84|46.62|46.83|46.61|46.86|46.64|46.83|46.61|8
1732808330000|2024-11-28 15:38:50|46.85|46.63|46.82|46.6|46.86|46.64|46.82|46.6|5
1732808340000|2024-11-28 15:39:00|46.8|46.58|46.87|46.65|46.87|46.65|46.8|46.58|8
1732808350000|2024-11-28 15:39:10|46.86|46.64|46.85|46.63|46.86|46.64|46.85|46.63|4
1732808360000|2024-11-28 15:39:20|46.84|46.62|46.86|46.64|46.86|46.64|46.83|46.61|5
1732808370000|2024-11-28 15:39:30|46.87|46.65|46.91|46.69|46.91|46.69|46.87|46.65|5
1732808390000|2024-11-28 15:39:50|46.9|46.68|46.9|46.68|46.91|46.69|46.89|46.67|7
1732808400000|2024-11-28 15:40:00|46.89|46.67|46.9|46.68|46.9|46.68|46.88|46.66|3
1732808410000|2024-11-28 15:40:10|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1732808420000|2024-11-28 15:40:20|46.9|46.68|46.89|46.67|46.9|46.68|46.89|46.67|2
1732808430000|2024-11-28 15:40:30|46.88|46.66|46.86|46.64|46.88|46.66|46.84|46.62|7
1732808440000|2024-11-28 15:40:40|46.85|46.63|46.9|46.68|46.91|46.69|46.85|46.63|11
1732808450000|2024-11-28 15:40:50|46.91|46.69|46.89|46.67|46.91|46.69|46.89|46.67|3
1732808460000|2024-11-28 15:41:00|46.9|46.68|46.95|46.73|46.95|46.73|46.9|46.68|8
1732808470000|2024-11-28 15:41:10|46.93|46.71|46.93|46.71|46.95|46.73|46.93|46.71|5
1732808480000|2024-11-28 15:41:20|46.94|46.72|46.95|46.73|46.95|46.73|46.94|46.72|8
1732808490000|2024-11-28 15:41:30|46.9|46.68|46.91|46.69|46.91|46.69|46.9|46.68|2
1732808500000|2024-11-28 15:41:40|46.9|46.68|46.89|46.67|46.91|46.69|46.89|46.67|3
1732808510000|2024-11-28 15:41:50|46.87|46.65|46.82|46.6|46.87|46.65|46.82|46.6|8
1732808520000|2024-11-28 15:42:00|46.81|46.59|46.81|46.59|46.83|46.61|46.81|46.59|7
1732808530000|2024-11-28 15:42:10|46.8|46.58|46.79|46.57|46.8|46.58|46.79|46.57|4
1732808540000|2024-11-28 15:42:20|46.8|46.58|46.79|46.57|46.82|46.6|46.79|46.57|6
1732808550000|2024-11-28 15:42:30|46.78|46.56|46.71|46.49|46.78|46.56|46.71|46.49|5
1732808560000|2024-11-28 15:42:40|46.72|46.5|46.72|46.5|46.72|46.5|46.71|46.49|3
1732808570000|2024-11-28 15:42:50|46.75|46.53|46.78|46.56|46.78|46.56|46.75|46.53|4
1732808580000|2024-11-28 15:43:00|46.79|46.57|46.91|46.69|46.92|46.7|46.78|46.56|11
1732808590000|2024-11-28 15:43:10|46.92|46.7|46.92|46.7|46.92|46.7|46.92|46.7|1
1732808600000|2024-11-28 15:43:20|46.91|46.69|46.9|46.68|46.91|46.69|46.88|46.66|6
1732808610000|2024-11-28 15:43:30|46.89|46.67|46.9|46.68|46.91|46.69|46.88|46.66|5
1732808620000|2024-11-28 15:43:40|46.88|46.66|46.9|46.68|46.9|46.68|46.88|46.66|3
1732808630000|2024-11-28 15:43:50|46.91|46.69|46.92|46.7|46.93|46.71|46.91|46.69|4
1732808640000|2024-11-28 15:44:00|46.93|46.71|46.94|46.72|46.94|46.72|46.93|46.71|2
1732808650000|2024-11-28 15:44:10|46.93|46.71|46.94|46.72|46.94|46.72|46.93|46.71|2
1732808660000|2024-11-28 15:44:20|46.95|46.73|46.95|46.73|46.95|46.73|46.95|46.73|1
1732808670000|2024-11-28 15:44:30|46.92|46.7|46.92|46.7|46.92|46.7|46.92|46.7|1
1732808680000|2024-11-28 15:44:40|46.93|46.71|46.91|46.69|46.93|46.71|46.91|46.69|3
1732808690000|2024-11-28 15:44:50|46.92|46.7|46.92|46.7|46.92|46.7|46.92|46.7|1
1732808700000|2024-11-28 15:45:00|46.93|46.71|46.94|46.72|46.95|46.73|46.93|46.71|4
1732808710000|2024-11-28 15:45:10|46.95|46.73|46.94|46.72|46.95|46.73|46.94|46.72|2
1732808720000|2024-11-28 15:45:20|46.95|46.73|46.97|46.75|46.97|46.75|46.95|46.73|2
1732808730000|2024-11-28 15:45:30|46.94|46.72|46.92|46.7|46.94|46.72|46.91|46.69|3
1732808740000|2024-11-28 15:45:40|46.91|46.69|46.87|46.65|46.92|46.7|46.86|46.64|8
1732808750000|2024-11-28 15:45:50|46.88|46.66|46.89|46.67|46.89|46.67|46.88|46.66|4
1732808760000|2024-11-28 15:46:00|46.87|46.65|46.86|46.64|46.88|46.66|46.86|46.64|4
1732808770000|2024-11-28 15:46:10|46.82|46.6|46.78|46.56|46.82|46.6|46.77|46.55|6
1732808780000|2024-11-28 15:46:20|46.77|46.55|46.72|46.5|46.77|46.55|46.72|46.5|5
1732808790000|2024-11-28 15:46:30|46.73|46.51|46.75|46.53|46.77|46.55|46.73|46.51|8
1732808800000|2024-11-28 15:46:40|46.74|46.52|46.73|46.51|46.74|46.52|46.73|46.51|2
1732808810000|2024-11-28 15:46:50|46.72|46.5|46.72|46.5|46.72|46.5|46.71|46.49|3
1732808820000|2024-11-28 15:47:00|46.71|46.49|46.73|46.51|46.75|46.53|46.71|46.49|8
1732808830000|2024-11-28 15:47:10|46.74|46.52|46.74|46.52|46.74|46.52|46.73|46.51|5
1732808850000|2024-11-28 15:47:30|46.73|46.51|46.73|46.51|46.74|46.52|46.73|46.51|3
1732808870000|2024-11-28 15:47:50|46.72|46.5|46.72|46.5|46.73|46.51|46.72|46.5|3
1732808880000|2024-11-28 15:48:00|46.71|46.49|46.71|46.49|46.72|46.5|46.71|46.49|5
1732808890000|2024-11-28 15:48:10|46.69|46.47|46.68|46.46|46.69|46.47|46.68|46.46|2
1732808900000|2024-11-28 15:48:20|46.67|46.45|46.67|46.45|46.67|46.45|46.67|46.45|1
1732808910000|2024-11-28 15:48:30|46.68|46.46|46.68|46.46|46.68|46.46|46.68|46.46|1
1732808920000|2024-11-28 15:48:40|46.69|46.47|46.69|46.47|46.69|46.47|46.69|46.47|1
1732808930000|2024-11-28 15:48:50|46.68|46.46|46.68|46.46|46.68|46.46|46.68|46.46|1
1732808940000|2024-11-28 15:49:00|46.69|46.47|46.69|46.47|46.69|46.47|46.69|46.47|1
1732808950000|2024-11-28 15:49:10|46.68|46.46|46.68|46.46|46.68|46.46|46.68|46.46|1
1732808960000|2024-11-28 15:49:20|46.69|46.47|46.69|46.47|46.69|46.47|46.69|46.47|1
1732808970000|2024-11-28 15:49:30|46.68|46.46|46.67|46.45|46.68|46.46|46.67|46.45|2
1732808980000|2024-11-28 15:49:40|46.66|46.44|46.66|46.44|46.67|46.45|46.66|46.44|3
1732809000000|2024-11-28 15:50:00|46.67|46.45|46.66|46.44|46.68|46.46|46.66|46.44|6
1732809010000|2024-11-28 15:50:10|46.65|46.43|46.65|46.43|46.65|46.43|46.65|46.43|1
1732809020000|2024-11-28 15:50:20|46.63|46.41|46.62|46.4|46.64|46.42|46.6|46.38|7
1732809030000|2024-11-28 15:50:30|46.63|46.41|46.64|46.42|46.64|46.42|46.63|46.41|2
1732809040000|2024-11-28 15:50:40|46.65|46.43|46.64|46.42|46.65|46.43|46.63|46.41|4
1732809050000|2024-11-28 15:50:50|46.67|46.45|46.69|46.47|46.69|46.47|46.67|46.45|3
1732809060000|2024-11-28 15:51:00|46.7|46.48|46.71|46.49|46.72|46.5|46.7|46.48|3
1732809080000|2024-11-28 15:51:20|46.7|46.48|46.63|46.41|46.7|46.48|46.63|46.41|9
1732809090000|2024-11-28 15:51:30|46.61|46.39|46.6|46.38|46.61|46.39|46.6|46.38|2
1732809100000|2024-11-28 15:51:40|46.61|46.39|46.61|46.39|46.61|46.39|46.61|46.39|1
1732809110000|2024-11-28 15:51:50|46.63|46.41|46.6|46.38|46.63|46.41|46.6|46.38|3
1732809130000|2024-11-28 15:52:10|46.61|46.39|46.61|46.39|46.66|46.44|46.61|46.39|3
1732809160000|2024-11-28 15:52:40|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|2
1732809170000|2024-11-28 15:52:50|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|4
1732809180000|2024-11-28 15:53:00|46.6|46.38|46.6|46.38|46.61|46.39|46.6|46.38|5
1732809190000|2024-11-28 15:53:10|46.59|46.37|46.54|46.32|46.59|46.37|46.54|46.32|4
1732809200000|2024-11-28 15:53:20|46.51|46.29|46.5|46.28|46.51|46.29|46.49|46.27|4
1732809210000|2024-11-28 15:53:30|46.51|46.29|46.52|46.3|46.53|46.31|46.51|46.29|4
1732809220000|2024-11-28 15:53:40|46.53|46.31|46.52|46.3|46.54|46.32|46.52|46.3|4
1732809230000|2024-11-28 15:53:50|46.49|46.27|46.48|46.26|46.49|46.27|46.48|46.26|2
1732809240000|2024-11-28 15:54:00|46.49|46.27|46.49|46.27|46.49|46.27|46.47|46.25|3
1732809250000|2024-11-28 15:54:10|46.5|46.28|46.54|46.32|46.54|46.32|46.5|46.28|3
1732809260000|2024-11-28 15:54:20|46.56|46.34|46.62|46.4|46.63|46.41|46.56|46.34|7
1732809270000|2024-11-28 15:54:30|46.63|46.41|46.64|46.42|46.64|46.42|46.62|46.4|3
1732809280000|2024-11-28 15:54:40|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1732809290000|2024-11-28 15:54:50|46.61|46.39|46.61|46.39|46.62|46.4|46.61|46.39|3
1732809300000|2024-11-28 15:55:00|46.62|46.4|46.59|46.37|46.62|46.4|46.58|46.36|5
1732809310000|2024-11-28 15:55:10|46.58|46.36|46.6|46.38|46.6|46.38|46.58|46.36|3
1732809320000|2024-11-28 15:55:20|46.62|46.4|46.66|46.44|46.66|46.44|46.62|46.4|5
1732809330000|2024-11-28 15:55:30|46.67|46.45|46.72|46.5|46.72|46.5|46.67|46.45|5
1732809340000|2024-11-28 15:55:40|46.71|46.49|46.69|46.47|46.71|46.49|46.69|46.47|2
1732809350000|2024-11-28 15:55:50|46.7|46.48|46.71|46.49|46.71|46.49|46.7|46.48|2
1732809360000|2024-11-28 15:56:00|46.69|46.47|46.69|46.47|46.69|46.47|46.69|46.47|1
1732809370000|2024-11-28 15:56:10|46.68|46.46|46.64|46.42|46.68|46.46|46.62|46.4|11
1732809380000|2024-11-28 15:56:20|46.63|46.41|46.64|46.42|46.64|46.42|46.63|46.41|2
1732809390000|2024-11-28 15:56:30|46.66|46.44|46.68|46.46|46.7|46.48|46.66|46.44|5
1732809400000|2024-11-28 15:56:40|46.7|46.48|46.72|46.5|46.72|46.5|46.69|46.47|5
1732809410000|2024-11-28 15:56:50|46.7|46.48|46.72|46.5|46.72|46.5|46.7|46.48|2
1732809420000|2024-11-28 15:57:00|46.7|46.48|46.69|46.47|46.7|46.48|46.68|46.46|7
1732809430000|2024-11-28 15:57:10|46.68|46.46|46.67|46.45|46.69|46.47|46.67|46.45|4
1732809440000|2024-11-28 15:57:20|46.66|46.44|46.64|46.42|46.67|46.45|46.64|46.42|7
1732809450000|2024-11-28 15:57:30|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1732809460000|2024-11-28 15:57:40|46.64|46.42|46.64|46.42|46.64|46.42|46.64|46.42|1
1732809470000|2024-11-28 15:57:50|46.65|46.43|46.65|46.43|46.65|46.43|46.64|46.42|3
1732809480000|2024-11-28 15:58:00|46.68|46.46|46.67|46.45|46.68|46.46|46.67|46.45|4
1732809490000|2024-11-28 15:58:10|46.66|46.44|46.66|46.44|46.67|46.45|46.66|46.44|3
1732809500000|2024-11-28 15:58:20|46.63|46.41|46.63|46.41|46.63|46.41|46.62|46.4|5
1732809510000|2024-11-28 15:58:30|46.62|46.4|46.64|46.42|46.64|46.42|46.62|46.4|3
1732809520000|2024-11-28 15:58:40|46.62|46.4|46.63|46.41|46.63|46.41|46.62|46.4|2
1732809530000|2024-11-28 15:58:50|46.64|46.42|46.64|46.42|46.64|46.42|46.64|46.42|1
1732809560000|2024-11-28 15:59:20|46.66|46.44|46.67|46.45|46.67|46.45|46.66|46.44|2
1732809570000|2024-11-28 15:59:30|46.68|46.46|46.66|46.44|46.69|46.47|46.66|46.44|4
1732809590000|2024-11-28 15:59:50|46.67|46.45|46.67|46.45|46.67|46.45|46.67|46.45|1
1732809600000|2024-11-28 16:00:00|46.68|46.46|46.69|46.47|46.69|46.47|46.68|46.46|2
1732809610000|2024-11-28 16:00:10|46.7|46.48|46.71|46.49|46.71|46.49|46.7|46.48|2
1732809620000|2024-11-28 16:00:20|46.7|46.48|46.71|46.49|46.74|46.52|46.7|46.48|6
1732809630000|2024-11-28 16:00:30|46.72|46.5|46.72|46.5|46.72|46.5|46.72|46.5|1
1732809640000|2024-11-28 16:00:40|46.71|46.49|46.7|46.48|46.71|46.49|46.69|46.47|5
1732809650000|2024-11-28 16:00:50|46.71|46.49|46.72|46.5|46.72|46.5|46.71|46.49|2
1732809660000|2024-11-28 16:01:00|46.73|46.51|46.68|46.46|46.73|46.51|46.68|46.46|7
1732809670000|2024-11-28 16:01:10|46.69|46.47|46.69|46.47|46.69|46.47|46.68|46.46|5
1732809680000|2024-11-28 16:01:20|46.7|46.48|46.7|46.48|46.7|46.48|46.7|46.48|1
1732809690000|2024-11-28 16:01:30|46.69|46.47|46.71|46.49|46.71|46.49|46.68|46.46|4
1732809720000|2024-11-28 16:02:00|46.72|46.5|46.72|46.5|46.72|46.5|46.71|46.49|3
1732809730000|2024-11-28 16:02:10|46.79|46.57|46.89|46.67|46.89|46.67|46.79|46.57|7
1732809740000|2024-11-28 16:02:20|46.88|46.66|46.88|46.66|46.89|46.67|46.88|46.66|3
1732809750000|2024-11-28 16:02:30|46.87|46.65|46.87|46.65|46.87|46.65|46.85|46.63|4
1732809760000|2024-11-28 16:02:40|46.88|46.66|46.92|46.7|46.93|46.71|46.88|46.66|5
1732809770000|2024-11-28 16:02:50|46.93|46.71|47|46.78|47|46.78|46.93|46.71|7
1732809780000|2024-11-28 16:03:00|47.01|46.79|47|46.78|47.02|46.8|47|46.78|4
1732809790000|2024-11-28 16:03:10|46.98|46.76|47.01|46.79|47.03|46.81|46.98|46.76|5
1732809800000|2024-11-28 16:03:20|47.02|46.8|47.04|46.82|47.04|46.82|47.02|46.8|5
1732809810000|2024-11-28 16:03:30|47.03|46.81|47.05|46.83|47.05|46.83|47.03|46.81|3
1732809820000|2024-11-28 16:03:40|47.04|46.82|47.03|46.81|47.04|46.82|47.03|46.81|2
1732809830000|2024-11-28 16:03:50|47.02|46.8|47.02|46.8|47.03|46.81|47.02|46.8|3
1732809840000|2024-11-28 16:04:00|47.03|46.81|47.05|46.83|47.05|46.83|47.03|46.81|3
1732809850000|2024-11-28 16:04:10|47.04|46.82|47.04|46.82|47.04|46.82|47.03|46.81|3
1732809860000|2024-11-28 16:04:20|47.05|46.83|47.05|46.83|47.05|46.83|47.04|46.82|3
1732809870000|2024-11-28 16:04:30|47.04|46.82|47.04|46.82|47.04|46.82|47.03|46.81|3
1732809880000|2024-11-28 16:04:40|47.03|46.81|47.02|46.8|47.03|46.81|47.02|46.8|2
1732809890000|2024-11-28 16:04:50|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1732809900000|2024-11-28 16:05:00|47.04|46.82|47.03|46.81|47.04|46.82|47.02|46.8|4
1732809920000|2024-11-28 16:05:20|47.04|46.82|47.09|46.87|47.09|46.87|47.04|46.82|4
1732809930000|2024-11-28 16:05:30|47.08|46.86|47.09|46.87|47.09|46.87|47.08|46.86|2
1732809950000|2024-11-28 16:05:50|47.08|46.86|47.11|46.89|47.11|46.89|47.08|46.86|3
1732809960000|2024-11-28 16:06:00|47.09|46.87|47.13|46.91|47.13|46.91|47.09|46.87|8
1732809990000|2024-11-28 16:06:30|47.12|46.9|47.12|46.9|47.13|46.91|47.12|46.9|3
1732810000000|2024-11-28 16:06:40|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1732810010000|2024-11-28 16:06:50|47.09|46.87|47.04|46.82|47.09|46.87|47.04|46.82|3
1732810020000|2024-11-28 16:07:00|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1732810030000|2024-11-28 16:07:10|47.04|46.82|47.04|46.82|47.04|46.82|47.04|46.82|1
1732810040000|2024-11-28 16:07:20|47.03|46.81|46.96|46.74|47.03|46.81|46.96|46.74|3
1732810060000|2024-11-28 16:07:40|46.97|46.75|46.98|46.76|46.98|46.76|46.97|46.75|4
1732810070000|2024-11-28 16:07:50|46.99|46.77|46.98|46.76|46.99|46.77|46.98|46.76|8
1732810080000|2024-11-28 16:08:00|46.96|46.74|46.96|46.74|46.96|46.74|46.96|46.74|1
1732810090000|2024-11-28 16:08:10|46.97|46.75|46.97|46.75|46.97|46.75|46.96|46.74|3
1732810100000|2024-11-28 16:08:20|46.98|46.76|46.98|46.76|46.98|46.76|46.98|46.76|1
1732810110000|2024-11-28 16:08:30|46.99|46.77|47|46.78|47|46.78|46.99|46.77|2
1732810120000|2024-11-28 16:08:40|47.01|46.79|47.01|46.79|47.01|46.79|47.01|46.79|1
1732810130000|2024-11-28 16:08:50|47|46.78|47|46.78|47|46.78|47|46.78|1
1732810140000|2024-11-28 16:09:00|47.01|46.79|46.99|46.77|47.01|46.79|46.99|46.77|4
1732810150000|2024-11-28 16:09:10|46.98|46.76|46.97|46.75|46.98|46.76|46.97|46.75|4
1732810160000|2024-11-28 16:09:20|46.98|46.76|47|46.78|47|46.78|46.98|46.76|3
1732810170000|2024-11-28 16:09:30|47.01|46.79|47|46.78|47.01|46.79|47|46.78|2
1732810180000|2024-11-28 16:09:40|47.01|46.79|47.01|46.79|47.01|46.79|47.01|46.79|1
1732810200000|2024-11-28 16:10:00|47|46.78|46.97|46.75|47|46.78|46.97|46.75|4
1732810220000|2024-11-28 16:10:20|46.98|46.76|46.99|46.77|46.99|46.77|46.98|46.76|2
1732810240000|2024-11-28 16:10:40|46.97|46.75|46.95|46.73|46.97|46.75|46.95|46.73|3
1732810260000|2024-11-28 16:11:00|46.94|46.72|46.95|46.73|46.95|46.73|46.94|46.72|2
1732810270000|2024-11-28 16:11:10|46.94|46.72|46.95|46.73|46.95|46.73|46.94|46.72|2
1732810280000|2024-11-28 16:11:20|46.94|46.72|46.94|46.72|46.94|46.72|46.94|46.72|1
1732810290000|2024-11-28 16:11:30|46.92|46.7|46.91|46.69|46.92|46.7|46.91|46.69|2
1732810300000|2024-11-28 16:11:40|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1732810310000|2024-11-28 16:11:50|46.9|46.68|46.92|46.7|46.92|46.7|46.9|46.68|3
1732810320000|2024-11-28 16:12:00|46.91|46.69|46.9|46.68|46.91|46.69|46.9|46.68|2
1732810330000|2024-11-28 16:12:10|46.89|46.67|46.9|46.68|46.9|46.68|46.89|46.67|2
1732810350000|2024-11-28 16:12:30|46.91|46.69|46.91|46.69|46.91|46.69|46.91|46.69|1
1732810360000|2024-11-28 16:12:40|46.9|46.68|46.92|46.7|46.92|46.7|46.9|46.68|2
1732810370000|2024-11-28 16:12:50|46.91|46.69|46.89|46.67|46.91|46.69|46.89|46.67|3
1732810390000|2024-11-28 16:13:10|46.9|46.68|46.9|46.68|46.9|46.68|46.9|46.68|1
1732810400000|2024-11-28 16:13:20|46.91|46.69|46.94|46.72|46.94|46.72|46.91|46.69|3
1732810420000|2024-11-28 16:13:40|46.98|46.76|46.98|46.76|46.99|46.77|46.98|46.76|3
1732810430000|2024-11-28 16:13:50|46.95|46.73|46.94|46.72|46.95|46.73|46.94|46.72|2
1732810440000|2024-11-28 16:14:00|46.93|46.71|46.93|46.71|46.93|46.71|46.93|46.71|1
1732810450000|2024-11-28 16:14:10|46.94|46.72|46.95|46.73|46.95|46.73|46.94|46.72|2
1732810460000|2024-11-28 16:14:20|46.96|46.74|47.04|46.82|47.04|46.82|46.96|46.74|7
1732810470000|2024-11-28 16:14:30|47.03|46.81|47.02|46.8|47.03|46.81|47.02|46.8|2
1732810490000|2024-11-28 16:14:50|47.01|46.79|47.01|46.79|47.01|46.79|47.01|46.79|1
1732810500000|2024-11-28 16:15:00|47|46.78|46.97|46.75|47.01|46.79|46.97|46.75|6
1732810510000|2024-11-28 16:15:10|46.96|46.74|46.91|46.69|46.96|46.74|46.91|46.69|13
1732810520000|2024-11-28 16:15:20|46.92|46.7|46.95|46.73|46.95|46.73|46.92|46.7|3
1732810530000|2024-11-28 16:15:30|46.94|46.72|46.95|46.73|46.95|46.73|46.94|46.72|2
1732810540000|2024-11-28 16:15:40|46.98|46.76|46.99|46.77|47|46.78|46.98|46.76|8
1732810550000|2024-11-28 16:15:50|46.98|46.76|46.99|46.77|46.99|46.77|46.96|46.74|6
1732810560000|2024-11-28 16:16:00|47|46.78|46.99|46.77|47|46.78|46.99|46.77|2
1732810570000|2024-11-28 16:16:10|46.97|46.75|46.95|46.73|46.97|46.75|46.95|46.73|3
1732810580000|2024-11-28 16:16:20|46.94|46.72|46.92|46.7|46.94|46.72|46.92|46.7|3
1732810590000|2024-11-28 16:16:30|46.91|46.69|46.87|46.65|46.91|46.69|46.87|46.65|3
1732810600000|2024-11-28 16:16:40|46.86|46.64|46.8|46.58|46.86|46.64|46.79|46.57|7
1732810610000|2024-11-28 16:16:50|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1732810620000|2024-11-28 16:17:00|46.77|46.55|46.74|46.52|46.77|46.55|46.74|46.52|4
1732810630000|2024-11-28 16:17:10|46.73|46.51|46.71|46.49|46.73|46.51|46.71|46.49|3
1732810640000|2024-11-28 16:17:20|46.7|46.48|46.7|46.48|46.7|46.48|46.7|46.48|1
1732810650000|2024-11-28 16:17:30|46.69|46.47|46.67|46.45|46.69|46.47|46.67|46.45|3
1732810660000|2024-11-28 16:17:40|46.66|46.44|46.65|46.43|46.67|46.45|46.65|46.43|4
1732810680000|2024-11-28 16:18:00|46.64|46.42|46.61|46.39|46.65|46.43|46.61|46.39|5
1732810690000|2024-11-28 16:18:10|46.6|46.38|46.57|46.35|46.6|46.38|46.57|46.35|2
1732810710000|2024-11-28 16:18:30|46.58|46.36|46.63|46.41|46.64|46.42|46.58|46.36|9
1732810720000|2024-11-28 16:18:40|46.61|46.39|46.63|46.41|46.63|46.41|46.61|46.39|3
1732810730000|2024-11-28 16:18:50|46.64|46.42|46.68|46.46|46.68|46.46|46.64|46.42|4
1732810740000|2024-11-28 16:19:00|46.69|46.47|46.69|46.47|46.69|46.47|46.69|46.47|1
1732810750000|2024-11-28 16:19:10|46.71|46.49|46.77|46.55|46.77|46.55|46.71|46.49|7
1732810760000|2024-11-28 16:19:20|46.79|46.57|46.73|46.51|46.79|46.57|46.73|46.51|4
1732810770000|2024-11-28 16:19:30|46.74|46.52|46.71|46.49|46.74|46.52|46.7|46.48|8
1732810780000|2024-11-28 16:19:40|46.72|46.5|46.69|46.47|46.73|46.51|46.68|46.46|6
1732810790000|2024-11-28 16:19:50|46.7|46.48|46.72|46.5|46.72|46.5|46.69|46.47|5
1732810800000|2024-11-28 16:20:00|46.74|46.52|46.79|46.57|46.79|46.57|46.74|46.52|2
1732810810000|2024-11-28 16:20:10|46.81|46.59|46.76|46.54|46.81|46.59|46.75|46.53|9
1732810820000|2024-11-28 16:20:20|46.77|46.55|46.78|46.56|46.78|46.56|46.77|46.55|4
1732810830000|2024-11-28 16:20:30|46.79|46.57|46.8|46.58|46.8|46.58|46.79|46.57|2
1732810840000|2024-11-28 16:20:40|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1732810850000|2024-11-28 16:20:50|46.8|46.58|46.79|46.57|46.8|46.58|46.79|46.57|2
1732810860000|2024-11-28 16:21:00|46.78|46.56|46.79|46.57|46.79|46.57|46.78|46.56|2
1732810870000|2024-11-28 16:21:10|46.78|46.56|46.79|46.57|46.79|46.57|46.78|46.56|2
1732810880000|2024-11-28 16:21:20|46.78|46.56|46.78|46.56|46.78|46.56|46.77|46.55|3
1732810900000|2024-11-28 16:21:40|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1732810930000|2024-11-28 16:22:10|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1732810950000|2024-11-28 16:22:30|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1732810960000|2024-11-28 16:22:40|46.8|46.58|46.8|46.58|46.8|46.58|46.8|46.58|1
1732810970000|2024-11-28 16:22:50|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1732810980000|2024-11-28 16:23:00|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1732811000000|2024-11-28 16:23:20|46.79|46.57|46.8|46.58|46.8|46.58|46.79|46.57|2
1732811010000|2024-11-28 16:23:30|46.81|46.59|46.83|46.61|46.83|46.61|46.81|46.59|3
1732811020000|2024-11-28 16:23:40|46.84|46.62|46.83|46.61|46.84|46.62|46.83|46.61|2
1732811030000|2024-11-28 16:23:50|46.82|46.6|46.82|46.6|46.82|46.6|46.82|46.6|1
1732811040000|2024-11-28 16:24:00|46.81|46.59|46.83|46.61|46.83|46.61|46.81|46.59|3
1732811050000|2024-11-28 16:24:10|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1732811080000|2024-11-28 16:24:40|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1732811090000|2024-11-28 16:24:50|46.82|46.6|46.79|46.57|46.82|46.6|46.78|46.56|5
1732811100000|2024-11-28 16:25:00|46.78|46.56|46.79|46.57|46.79|46.57|46.78|46.56|4
1732811110000|2024-11-28 16:25:10|46.82|46.6|46.83|46.61|46.83|46.61|46.82|46.6|4
1732811120000|2024-11-28 16:25:20|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1732811130000|2024-11-28 16:25:30|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1732811140000|2024-11-28 16:25:40|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1732811150000|2024-11-28 16:25:50|46.87|46.65|46.93|46.71|46.93|46.71|46.87|46.65|6
1732811160000|2024-11-28 16:26:00|46.94|46.72|46.97|46.75|46.97|46.75|46.94|46.72|4
1732811170000|2024-11-28 16:26:10|46.98|46.76|46.93|46.71|46.98|46.76|46.93|46.71|4
1732811180000|2024-11-28 16:26:20|46.91|46.69|46.89|46.67|46.92|46.7|46.89|46.67|3
1732811190000|2024-11-28 16:26:30|46.88|46.66|46.87|46.65|46.9|46.68|46.87|46.65|7
1732811200000|2024-11-28 16:26:40|46.88|46.66|46.88|46.66|46.89|46.67|46.87|46.65|10
1732811210000|2024-11-28 16:26:50|46.89|46.67|46.9|46.68|46.9|46.68|46.89|46.67|2
1732811220000|2024-11-28 16:27:00|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1732811230000|2024-11-28 16:27:10|46.84|46.62|46.78|46.56|46.84|46.62|46.78|46.56|6
1732811250000|2024-11-28 16:27:30|46.74|46.52|46.73|46.51|46.74|46.52|46.73|46.51|2
1732811260000|2024-11-28 16:27:40|46.74|46.52|46.76|46.54|46.76|46.54|46.74|46.52|3
1732811270000|2024-11-28 16:27:50|46.78|46.56|46.79|46.57|46.79|46.57|46.78|46.56|2
1732811280000|2024-11-28 16:28:00|46.82|46.6|46.8|46.58|46.84|46.62|46.8|46.58|10
1732811290000|2024-11-28 16:28:10|46.77|46.55|46.77|46.55|46.78|46.56|46.77|46.55|3
1732811300000|2024-11-28 16:28:20|46.76|46.54|46.76|46.54|46.76|46.54|46.76|46.54|1
1732811360000|2024-11-28 16:29:20|46.77|46.55|46.77|46.55|46.77|46.55|46.77|46.55|1
1732811370000|2024-11-28 16:29:30|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1732811380000|2024-11-28 16:29:40|46.77|46.55|46.77|46.55|46.77|46.55|46.77|46.55|1
1732811390000|2024-11-28 16:29:50|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1732811400000|2024-11-28 16:30:00|46.81|46.59|46.85|46.63|46.85|46.63|46.81|46.59|5
1732811410000|2024-11-28 16:30:10|46.88|46.66|46.86|46.64|46.88|46.66|46.86|46.64|5
1732811420000|2024-11-28 16:30:20|46.87|46.65|46.88|46.66|46.89|46.67|46.85|46.63|12
1732811430000|2024-11-28 16:30:30|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1732811460000|2024-11-28 16:31:00|46.88|46.66|46.89|46.67|46.89|46.67|46.88|46.66|2
1732811470000|2024-11-28 16:31:10|46.9|46.68|46.89|46.67|46.9|46.68|46.88|46.66|6
1732811480000|2024-11-28 16:31:20|46.88|46.66|46.95|46.73|46.95|46.73|46.88|46.66|9
1732811490000|2024-11-28 16:31:30|46.96|46.74|46.96|46.74|46.96|46.74|46.95|46.73|3
1732811500000|2024-11-28 16:31:40|46.95|46.73|46.95|46.73|46.96|46.74|46.95|46.73|3
1732811510000|2024-11-28 16:31:50|46.96|46.74|46.99|46.77|46.99|46.77|46.96|46.74|4
1732811520000|2024-11-28 16:32:00|47|46.78|47.03|46.81|47.03|46.81|47|46.78|4
1732811530000|2024-11-28 16:32:10|47.04|46.82|47.11|46.89|47.11|46.89|47.04|46.82|6
1732811540000|2024-11-28 16:32:20|47.14|46.92|47.14|46.92|47.14|46.92|47.14|46.92|1
1732811550000|2024-11-28 16:32:30|47.15|46.93|47.18|46.96|47.18|46.96|47.15|46.93|4
1732811560000|2024-11-28 16:32:40|47.17|46.95|47.17|46.95|47.17|46.95|47.17|46.95|1
1732811580000|2024-11-28 16:33:00|47.16|46.94|47.09|46.87|47.16|46.94|47.09|46.87|5
1732811590000|2024-11-28 16:33:10|47.07|46.85|47.06|46.84|47.07|46.85|47.06|46.84|2
1732811610000|2024-11-28 16:33:30|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1732811620000|2024-11-28 16:33:40|47.08|46.86|47.09|46.87|47.09|46.87|47.08|46.86|2
1732811630000|2024-11-28 16:33:50|47.08|46.86|47.08|46.86|47.08|46.86|47.08|46.86|1
1732811640000|2024-11-28 16:34:00|47.07|46.85|47.08|46.86|47.08|46.86|47.07|46.85|2
1732811650000|2024-11-28 16:34:10|47.1|46.88|47.08|46.86|47.1|46.88|47.08|46.86|3
1732811660000|2024-11-28 16:34:20|47.07|46.85|47.07|46.85|47.07|46.85|47.06|46.84|3
1732811670000|2024-11-28 16:34:30|47.06|46.84|47.01|46.79|47.06|46.84|47.01|46.79|4
1732811680000|2024-11-28 16:34:40|47|46.78|47.01|46.79|47.01|46.79|47|46.78|2
1732811690000|2024-11-28 16:34:50|47|46.78|47|46.78|47|46.78|46.99|46.77|3
1732811700000|2024-11-28 16:35:00|46.99|46.77|47.09|46.87|47.09|46.87|46.99|46.77|8
1732811720000|2024-11-28 16:35:20|47.08|46.86|47.05|46.83|47.08|46.86|47.05|46.83|4
1732811730000|2024-11-28 16:35:30|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1732811750000|2024-11-28 16:35:50|47.08|46.86|47.08|46.86|47.08|46.86|47.08|46.86|1
1732811770000|2024-11-28 16:36:10|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1732811780000|2024-11-28 16:36:20|47.12|46.9|47.11|46.89|47.12|46.9|47.11|46.89|2
1732811790000|2024-11-28 16:36:30|47.12|46.9|47.14|46.92|47.14|46.92|47.12|46.9|2
1732811800000|2024-11-28 16:36:40|47.15|46.93|47.19|46.97|47.19|46.97|47.15|46.93|5
1732811810000|2024-11-28 16:36:50|47.2|46.98|47.2|46.98|47.2|46.98|47.2|46.98|1
1732811820000|2024-11-28 16:37:00|47.21|46.99|47.2|46.98|47.21|46.99|47.2|46.98|2
1732811840000|2024-11-28 16:37:20|47.21|46.99|47.14|46.92|47.21|46.99|47.13|46.91|7
1732811850000|2024-11-28 16:37:30|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1732811860000|2024-11-28 16:37:40|47.17|46.95|47.15|46.93|47.17|46.95|47.15|46.93|3
1732811870000|2024-11-28 16:37:50|47.14|46.92|47.12|46.9|47.14|46.92|47.12|46.9|3
1732811880000|2024-11-28 16:38:00|47.11|46.89|47.1|46.88|47.11|46.89|47.1|46.88|2
1732811890000|2024-11-28 16:38:10|47.11|46.89|47.13|46.91|47.13|46.91|47.11|46.89|3
1732811900000|2024-11-28 16:38:20|47.12|46.9|47.07|46.85|47.13|46.91|47.07|46.85|7
1732811910000|2024-11-28 16:38:30|47.08|46.86|47.08|46.86|47.08|46.86|47.08|46.86|1
1732811920000|2024-11-28 16:38:40|47.09|46.87|47.09|46.87|47.09|46.87|47.09|46.87|1
1732811930000|2024-11-28 16:38:50|47.12|46.9|47.1|46.88|47.14|46.92|47.1|46.88|6
1732811940000|2024-11-28 16:39:00|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1732811950000|2024-11-28 16:39:10|47.1|46.88|47.09|46.87|47.1|46.88|47.09|46.87|2
1732811960000|2024-11-28 16:39:20|47.11|46.89|47.12|46.9|47.12|46.9|47.11|46.89|4
1732811970000|2024-11-28 16:39:30|47.15|46.93|47.16|46.94|47.16|46.94|47.15|46.93|2
1732811990000|2024-11-28 16:39:50|47.17|46.95|47.16|46.94|47.17|46.95|47.16|46.94|2
1732812000000|2024-11-28 16:40:00|47.15|46.93|47.09|46.87|47.15|46.93|47.09|46.87|9
1732812010000|2024-11-28 16:40:10|47.08|46.86|46.98|46.76|47.08|46.86|46.98|46.76|8
1732812020000|2024-11-28 16:40:20|46.97|46.75|46.99|46.77|46.99|46.77|46.96|46.74|10
1732812030000|2024-11-28 16:40:30|46.98|46.76|46.95|46.73|46.98|46.76|46.94|46.72|5
1732812040000|2024-11-28 16:40:40|46.94|46.72|46.99|46.77|46.99|46.77|46.94|46.72|5
1732812050000|2024-11-28 16:40:50|47|46.78|47.05|46.83|47.05|46.83|47|46.78|5
1732812060000|2024-11-28 16:41:00|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1732812070000|2024-11-28 16:41:10|47.11|46.89|47.19|46.97|47.19|46.97|47.11|46.89|4
1732812080000|2024-11-28 16:41:20|47.18|46.96|47.16|46.94|47.18|46.96|47.15|46.93|4
1732812090000|2024-11-28 16:41:30|47.17|46.95|47.12|46.9|47.17|46.95|47.12|46.9|5
1732812100000|2024-11-28 16:41:40|47.11|46.89|47.1|46.88|47.11|46.89|47.08|46.86|6
1732812110000|2024-11-28 16:41:50|47.11|46.89|47.1|46.88|47.11|46.89|47.1|46.88|2
1732812120000|2024-11-28 16:42:00|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1732812130000|2024-11-28 16:42:10|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1732812140000|2024-11-28 16:42:20|47.08|46.86|47.13|46.91|47.13|46.91|47.08|46.86|6
1732812150000|2024-11-28 16:42:30|47.11|46.89|47.1|46.88|47.11|46.89|47.1|46.88|2
1732812160000|2024-11-28 16:42:40|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1732812180000|2024-11-28 16:43:00|47.12|46.9|47.12|46.9|47.12|46.9|47.11|46.89|3
1732812190000|2024-11-28 16:43:10|47.11|46.89|47.1|46.88|47.11|46.89|47.1|46.88|2
1732812200000|2024-11-28 16:43:20|47.08|46.86|47.06|46.84|47.09|46.87|47.06|46.84|7
1732812210000|2024-11-28 16:43:30|47.07|46.85|47.05|46.83|47.07|46.85|47.05|46.83|3
1732812220000|2024-11-28 16:43:40|47.03|46.81|47.06|46.84|47.07|46.85|47.03|46.81|10
1732812230000|2024-11-28 16:43:50|47.05|46.83|47.06|46.84|47.06|46.84|47.05|46.83|2
1732812240000|2024-11-28 16:44:00|47.07|46.85|47.05|46.83|47.07|46.85|47.03|46.81|6
1732812260000|2024-11-28 16:44:20|47.06|46.84|47.07|46.85|47.07|46.85|47.06|46.84|2
1732812270000|2024-11-28 16:44:30|47.08|46.86|47.06|46.84|47.08|46.86|47.06|46.84|5
1732812280000|2024-11-28 16:44:40|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1732812300000|2024-11-28 16:45:00|47.09|46.87|47.07|46.85|47.09|46.87|47.07|46.85|6
1732812310000|2024-11-28 16:45:10|47.06|46.84|47.06|46.84|47.06|46.84|47.06|46.84|1
1732812320000|2024-11-28 16:45:20|47.07|46.85|47.1|46.88|47.1|46.88|47.06|46.84|6
1732812330000|2024-11-28 16:45:30|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1732812340000|2024-11-28 16:45:40|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1732812360000|2024-11-28 16:46:00|47.11|46.89|47.1|46.88|47.13|46.91|47.09|46.87|6
1732812370000|2024-11-28 16:46:10|47.08|46.86|47.1|46.88|47.1|46.88|47.08|46.86|9
1732812380000|2024-11-28 16:46:20|47.11|46.89|47.1|46.88|47.12|46.9|47.1|46.88|6
1732812390000|2024-11-28 16:46:30|47.11|46.89|47.13|46.91|47.13|46.91|47.11|46.89|3
1732812410000|2024-11-28 16:46:50|47.11|46.89|47.14|46.92|47.14|46.92|47.11|46.89|3
1732812420000|2024-11-28 16:47:00|47.13|46.91|47.11|46.89|47.14|46.92|47.11|46.89|4
1732812430000|2024-11-28 16:47:10|47.1|46.88|47.09|46.87|47.1|46.88|47.09|46.87|2
1732812450000|2024-11-28 16:47:30|47.1|46.88|47.08|46.86|47.1|46.88|47.08|46.86|7
1732812460000|2024-11-28 16:47:40|47.09|46.87|47.09|46.87|47.09|46.87|47.09|46.87|1
1732812480000|2024-11-28 16:48:00|47.08|46.86|47.04|46.82|47.1|46.88|47.03|46.81|10
1732812490000|2024-11-28 16:48:10|47.02|46.8|46.94|46.72|47.02|46.8|46.94|46.72|7
1732812500000|2024-11-28 16:48:20|46.93|46.71|46.9|46.68|46.94|46.72|46.9|46.68|6
1732812510000|2024-11-28 16:48:30|46.89|46.67|46.88|46.66|46.9|46.68|46.86|46.64|6
1732812520000|2024-11-28 16:48:40|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1732812530000|2024-11-28 16:48:50|46.91|46.69|46.89|46.67|46.94|46.72|46.89|46.67|7
1732812540000|2024-11-28 16:49:00|46.88|46.66|46.86|46.64|46.9|46.68|46.86|46.64|7
1732812550000|2024-11-28 16:49:10|46.87|46.65|46.87|46.65|46.87|46.65|46.86|46.64|3
1732812560000|2024-11-28 16:49:20|46.89|46.67|46.92|46.7|46.94|46.72|46.87|46.65|6
1732812570000|2024-11-28 16:49:30|46.93|46.71|46.89|46.67|46.94|46.72|46.89|46.67|7
1732812580000|2024-11-28 16:49:40|46.9|46.68|46.89|46.67|46.9|46.68|46.88|46.66|7
1732812590000|2024-11-28 16:49:50|46.9|46.68|46.9|46.68|46.9|46.68|46.88|46.66|7
1732812600000|2024-11-28 16:50:00|46.91|46.69|46.92|46.7|46.92|46.7|46.91|46.69|4
1732812610000|2024-11-28 16:50:10|46.93|46.71|46.88|46.66|46.94|46.72|46.88|46.66|11
1732812630000|2024-11-28 16:50:30|46.87|46.65|46.89|46.67|46.91|46.69|46.87|46.65|5
1732812640000|2024-11-28 16:50:40|46.9|46.68|46.89|46.67|46.9|46.68|46.89|46.67|2
1732812660000|2024-11-28 16:51:00|46.87|46.65|46.87|46.65|46.87|46.65|46.87|46.65|1
1732812670000|2024-11-28 16:51:10|46.86|46.64|46.84|46.62|46.86|46.64|46.84|46.62|3
1732812680000|2024-11-28 16:51:20|46.83|46.61|46.81|46.59|46.83|46.61|46.81|46.59|3
1732812690000|2024-11-28 16:51:30|46.8|46.58|46.78|46.56|46.8|46.58|46.78|46.56|3
1732812700000|2024-11-28 16:51:40|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1732812710000|2024-11-28 16:51:50|46.8|46.58|46.81|46.59|46.81|46.59|46.79|46.57|5
1732812720000|2024-11-28 16:52:00|46.8|46.58|46.78|46.56|46.8|46.58|46.78|46.56|3
1732812730000|2024-11-28 16:52:10|46.8|46.58|46.8|46.58|46.8|46.58|46.8|46.58|1
1732812740000|2024-11-28 16:52:20|46.79|46.57|46.78|46.56|46.79|46.57|46.78|46.56|2
1732812750000|2024-11-28 16:52:30|46.77|46.55|46.77|46.55|46.79|46.57|46.77|46.55|7
1732812760000|2024-11-28 16:52:40|46.78|46.56|46.77|46.55|46.78|46.56|46.77|46.55|2
1732812770000|2024-11-28 16:52:50|46.78|46.56|46.77|46.55|46.78|46.56|46.77|46.55|2
1732812780000|2024-11-28 16:53:00|46.78|46.56|46.81|46.59|46.81|46.59|46.78|46.56|5
1732812790000|2024-11-28 16:53:10|46.82|46.6|46.82|46.6|46.82|46.6|46.82|46.6|1
1732812800000|2024-11-28 16:53:20|46.83|46.61|46.9|46.68|46.9|46.68|46.83|46.61|7
1732812810000|2024-11-28 16:53:30|46.91|46.69|46.96|46.74|46.97|46.75|46.91|46.69|8
1732812820000|2024-11-28 16:53:40|46.95|46.73|46.94|46.72|46.95|46.73|46.94|46.72|2
1732812830000|2024-11-28 16:53:50|46.95|46.73|46.96|46.74|46.96|46.74|46.95|46.73|4
1732812840000|2024-11-28 16:54:00|46.95|46.73|46.96|46.74|46.96|46.74|46.95|46.73|2
1732812850000|2024-11-28 16:54:10|46.97|46.75|46.97|46.75|46.97|46.75|46.97|46.75|1
1732812860000|2024-11-28 16:54:20|46.99|46.77|46.99|46.77|47.01|46.79|46.99|46.77|5
1732812870000|2024-11-28 16:54:30|46.98|46.76|46.95|46.73|46.98|46.76|46.95|46.73|4
1732812880000|2024-11-28 16:54:40|46.97|46.75|47|46.78|47|46.78|46.97|46.75|4
1732812890000|2024-11-28 16:54:50|46.99|46.77|47.01|46.79|47.01|46.79|46.97|46.75|9
1732812900000|2024-11-28 16:55:00|47|46.78|47.04|46.82|47.04|46.82|46.99|46.77|7
1732812910000|2024-11-28 16:55:10|47.05|46.83|47.05|46.83|47.05|46.83|47.04|46.82|3
1732812920000|2024-11-28 16:55:20|47.04|46.82|47.09|46.87|47.09|46.87|47.04|46.82|6
1732812930000|2024-11-28 16:55:30|47.08|46.86|47.09|46.87|47.09|46.87|47.07|46.85|6
1732812940000|2024-11-28 16:55:40|47.1|46.88|47.07|46.85|47.1|46.88|47.07|46.85|6
1732812960000|2024-11-28 16:56:00|47.05|46.83|47.03|46.81|47.05|46.83|47.03|46.81|3
1732812980000|2024-11-28 16:56:20|47.02|46.8|47.03|46.81|47.03|46.81|47.02|46.8|2
1732812990000|2024-11-28 16:56:30|47.04|46.82|47.05|46.83|47.05|46.83|47.04|46.82|2
1732813000000|2024-11-28 16:56:40|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1732813010000|2024-11-28 16:56:50|47.06|46.84|47.06|46.84|47.06|46.84|47.06|46.84|1
1732813020000|2024-11-28 16:57:00|47.05|46.83|47.06|46.84|47.06|46.84|47.05|46.83|2
1732813030000|2024-11-28 16:57:10|47.08|46.86|47.09|46.87|47.09|46.87|47.08|46.86|2
1732813040000|2024-11-28 16:57:20|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1732813060000|2024-11-28 16:57:40|47.09|46.87|47.1|46.88|47.1|46.88|47.09|46.87|2
1732813070000|2024-11-28 16:57:50|47.09|46.87|47.09|46.87|47.09|46.87|47.09|46.87|1
1732813080000|2024-11-28 16:58:00|47.08|46.86|47.06|46.84|47.08|46.86|47.06|46.84|3
1732813090000|2024-11-28 16:58:10|47.05|46.83|47.05|46.83|47.05|46.83|47.05|46.83|1
1732813100000|2024-11-28 16:58:20|47.06|46.84|47.06|46.84|47.06|46.84|47.06|46.84|1
1732813120000|2024-11-28 16:58:40|47.07|46.85|47.06|46.84|47.07|46.85|47.06|46.84|2
1732813130000|2024-11-28 16:58:50|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1732813160000|2024-11-28 16:59:20|47.06|46.84|47.07|46.85|47.07|46.85|47.05|46.83|4
1732813180000|2024-11-28 16:59:40|47.06|46.84|47.06|46.84|47.06|46.84|47.06|46.84|1
1732813200000|2024-11-28 17:00:00|47.05|46.83|47.06|46.84|47.06|46.84|47.05|46.83|2
1732813210000|2024-11-28 17:00:10|47.07|46.85|47.09|46.87|47.09|46.87|47.07|46.85|5
1732813220000|2024-11-28 17:00:20|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1732813230000|2024-11-28 17:00:30|47.11|46.89|47.14|46.92|47.14|46.92|47.11|46.89|4
1732813240000|2024-11-28 17:00:40|47.15|46.93|47.15|46.93|47.15|46.93|47.15|46.93|1
1732813250000|2024-11-28 17:00:50|47.16|46.94|47.15|46.93|47.16|46.94|47.15|46.93|2
1732813260000|2024-11-28 17:01:00|47.14|46.92|47.14|46.92|47.15|46.93|47.14|46.92|3
1732813270000|2024-11-28 17:01:10|47.12|46.9|47.13|46.91|47.14|46.92|47.11|46.89|6
1732813280000|2024-11-28 17:01:20|47.14|46.92|47.15|46.93|47.15|46.93|47.14|46.92|2
1732813290000|2024-11-28 17:01:30|47.16|46.94|47.19|46.97|47.19|46.97|47.16|46.94|4
1732813300000|2024-11-28 17:01:40|47.2|46.98|47.21|46.99|47.21|46.99|47.2|46.98|2
1732813320000|2024-11-28 17:02:00|47.19|46.97|47.43|47.21|47.44|47.22|47.19|46.97|9
1732813330000|2024-11-28 17:02:10|47.44|47.22|47.44|47.22|47.44|47.22|47.44|47.22|1
1732813340000|2024-11-28 17:02:20|47.45|47.23|47.46|47.24|47.46|47.24|47.45|47.23|2
1732813350000|2024-11-28 17:02:30|47.47|47.25|47.51|47.29|47.51|47.29|47.47|47.25|5
1732813360000|2024-11-28 17:02:40|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1732813370000|2024-11-28 17:02:50|47.51|47.29|47.5|47.28|47.51|47.29|47.5|47.28|2
1732813380000|2024-11-28 17:03:00|47.51|47.29|47.48|47.26|47.51|47.29|47.48|47.26|2
1732813390000|2024-11-28 17:03:10|47.47|47.25|47.46|47.24|47.47|47.25|47.46|47.24|2
1732813440000|2024-11-28 17:04:00|47.42|47.2|47.43|47.21|47.43|47.21|47.4|47.18|5
1732813450000|2024-11-28 17:04:10|47.44|47.22|47.44|47.22|47.44|47.22|47.43|47.21|3
1732813480000|2024-11-28 17:04:40|47.45|47.23|47.45|47.23|47.45|47.23|47.45|47.23|1
1732813500000|2024-11-28 17:05:00|47.46|47.24|47.53|47.31|47.53|47.31|47.46|47.24|6
1732813510000|2024-11-28 17:05:10|47.54|47.32|47.59|47.37|47.59|47.37|47.54|47.32|6
1732813520000|2024-11-28 17:05:20|47.6|47.38|47.62|47.4|47.63|47.41|47.6|47.38|5
1732813530000|2024-11-28 17:05:30|47.63|47.41|47.67|47.45|47.69|47.47|47.63|47.41|8
1732813540000|2024-11-28 17:05:40|47.66|47.44|47.62|47.4|47.67|47.45|47.6|47.38|10
1732813550000|2024-11-28 17:05:50|47.61|47.39|47.57|47.35|47.61|47.39|47.56|47.34|4
1732813560000|2024-11-28 17:06:00|47.58|47.36|47.59|47.37|47.59|47.37|47.58|47.36|4
1732813570000|2024-11-28 17:06:10|47.6|47.38|47.62|47.4|47.62|47.4|47.6|47.38|3
1732813580000|2024-11-28 17:06:20|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1732813600000|2024-11-28 17:06:40|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|2
1732813610000|2024-11-28 17:06:50|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|4
1732813620000|2024-11-28 17:07:00|47.66|47.44|47.65|47.43|47.66|47.44|47.63|47.41|5
1732813630000|2024-11-28 17:07:10|47.66|47.44|47.69|47.47|47.69|47.47|47.65|47.43|5
1732813640000|2024-11-28 17:07:20|47.7|47.48|47.71|47.49|47.71|47.49|47.69|47.47|4
1732813650000|2024-11-28 17:07:30|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1732813690000|2024-11-28 17:08:10|47.68|47.46|47.74|47.52|47.74|47.52|47.67|47.45|6
1732813700000|2024-11-28 17:08:20|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732813720000|2024-11-28 17:08:40|47.77|47.55|47.78|47.56|47.78|47.56|47.77|47.55|4
1732813730000|2024-11-28 17:08:50|47.76|47.54|47.73|47.51|47.76|47.54|47.73|47.51|2
1732813740000|2024-11-28 17:09:00|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732813750000|2024-11-28 17:09:10|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|2
1732813760000|2024-11-28 17:09:20|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732813770000|2024-11-28 17:09:30|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732813790000|2024-11-28 17:09:50|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|2
1732813800000|2024-11-28 17:10:00|47.71|47.49|47.68|47.46|47.71|47.49|47.68|47.46|4
1732813810000|2024-11-28 17:10:10|47.64|47.42|47.62|47.4|47.64|47.42|47.6|47.38|5
1732813820000|2024-11-28 17:10:20|47.61|47.39|47.6|47.38|47.61|47.39|47.6|47.38|2
1732813830000|2024-11-28 17:10:30|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|2
1732813850000|2024-11-28 17:10:50|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1732813860000|2024-11-28 17:11:00|47.62|47.4|47.64|47.42|47.64|47.42|47.62|47.4|3
1732813870000|2024-11-28 17:11:10|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1732813880000|2024-11-28 17:11:20|47.64|47.42|47.65|47.43|47.65|47.43|47.64|47.42|2
1732813900000|2024-11-28 17:11:40|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1732813910000|2024-11-28 17:11:50|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1732813920000|2024-11-28 17:12:00|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1732813950000|2024-11-28 17:12:30|47.63|47.41|47.64|47.42|47.64|47.42|47.63|47.41|2
1732813960000|2024-11-28 17:12:40|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1732813980000|2024-11-28 17:13:00|47.67|47.45|47.66|47.44|47.67|47.45|47.66|47.44|2
1732813990000|2024-11-28 17:13:10|47.65|47.43|47.64|47.42|47.65|47.43|47.64|47.42|2
1732814000000|2024-11-28 17:13:20|47.63|47.41|47.64|47.42|47.64|47.42|47.63|47.41|2
1732814010000|2024-11-28 17:13:30|47.65|47.43|47.64|47.42|47.65|47.43|47.63|47.41|7
1732814030000|2024-11-28 17:13:50|47.65|47.43|47.66|47.44|47.66|47.44|47.65|47.43|2
1732814040000|2024-11-28 17:14:00|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732814050000|2024-11-28 17:14:10|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1732814060000|2024-11-28 17:14:20|47.67|47.45|47.67|47.45|47.67|47.45|47.66|47.44|9
1732814070000|2024-11-28 17:14:30|47.66|47.44|47.62|47.4|47.66|47.44|47.62|47.4|10
1732814100000|2024-11-28 17:15:00|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1732814120000|2024-11-28 17:15:20|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1732814130000|2024-11-28 17:15:30|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1732814140000|2024-11-28 17:15:40|47.63|47.41|47.64|47.42|47.64|47.42|47.63|47.41|2
1732814150000|2024-11-28 17:15:50|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1732814160000|2024-11-28 17:16:00|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1732814170000|2024-11-28 17:16:10|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1732814180000|2024-11-28 17:16:20|47.65|47.43|47.67|47.45|47.67|47.45|47.65|47.43|3
1732814190000|2024-11-28 17:16:30|47.7|47.48|47.72|47.5|47.72|47.5|47.7|47.48|3
1732814200000|2024-11-28 17:16:40|47.71|47.49|47.66|47.44|47.71|47.49|47.66|47.44|5
1732814220000|2024-11-28 17:17:00|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732814230000|2024-11-28 17:17:10|47.66|47.44|47.55|47.33|47.66|47.44|47.55|47.33|8
1732814250000|2024-11-28 17:17:30|47.54|47.32|47.52|47.3|47.54|47.32|47.52|47.3|3
1732814260000|2024-11-28 17:17:40|47.53|47.31|47.54|47.32|47.54|47.32|47.53|47.31|2
1732814280000|2024-11-28 17:18:00|47.55|47.33|47.51|47.29|47.55|47.33|47.51|47.29|3
1732814290000|2024-11-28 17:18:10|47.49|47.27|47.46|47.24|47.49|47.27|47.46|47.24|3
1732814300000|2024-11-28 17:18:20|47.47|47.25|47.46|47.24|47.48|47.26|47.46|47.24|6
1732814310000|2024-11-28 17:18:30|47.47|47.25|47.48|47.26|47.48|47.26|47.47|47.25|2
1732814330000|2024-11-28 17:18:50|47.5|47.28|47.51|47.29|47.51|47.29|47.5|47.28|2
1732814340000|2024-11-28 17:19:00|47.52|47.3|47.48|47.26|47.52|47.3|47.46|47.24|7
1732814350000|2024-11-28 17:19:10|47.5|47.28|47.46|47.24|47.5|47.28|47.46|47.24|4
1732814360000|2024-11-28 17:19:20|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1732814380000|2024-11-28 17:19:40|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1732814390000|2024-11-28 17:19:50|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1732814400000|2024-11-28 17:20:00|47.46|47.24|47.45|47.23|47.46|47.24|47.45|47.23|2
1732814410000|2024-11-28 17:20:10|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1732814420000|2024-11-28 17:20:20|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1732814430000|2024-11-28 17:20:30|47.47|47.25|47.43|47.21|47.47|47.25|47.43|47.21|4
1732814440000|2024-11-28 17:20:40|47.42|47.2|47.42|47.2|47.43|47.21|47.42|47.2|3
1732814450000|2024-11-28 17:20:50|47.43|47.21|47.47|47.25|47.47|47.25|47.42|47.2|7
1732814460000|2024-11-28 17:21:00|47.48|47.26|47.51|47.29|47.51|47.29|47.48|47.26|3
1732814470000|2024-11-28 17:21:10|47.5|47.28|47.48|47.26|47.5|47.28|47.47|47.25|6
1732814480000|2024-11-28 17:21:20|47.47|47.25|47.48|47.26|47.48|47.26|47.46|47.24|4
1732814500000|2024-11-28 17:21:40|47.49|47.27|47.52|47.3|47.52|47.3|47.49|47.27|3
1732814510000|2024-11-28 17:21:50|47.53|47.31|47.58|47.36|47.58|47.36|47.53|47.31|5
1732814520000|2024-11-28 17:22:00|47.57|47.35|47.57|47.35|47.57|47.35|47.56|47.34|3
1732814530000|2024-11-28 17:22:10|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|2
1732814540000|2024-11-28 17:22:20|47.58|47.36|47.56|47.34|47.58|47.36|47.56|47.34|2
1732814550000|2024-11-28 17:22:30|47.57|47.35|47.58|47.36|47.58|47.36|47.57|47.35|2
1732814560000|2024-11-28 17:22:40|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1732814570000|2024-11-28 17:22:50|47.55|47.33|47.53|47.31|47.55|47.33|47.52|47.3|5
1732814580000|2024-11-28 17:23:00|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1732814600000|2024-11-28 17:23:20|47.53|47.31|47.52|47.3|47.53|47.31|47.52|47.3|2
1732814610000|2024-11-28 17:23:30|47.53|47.31|47.54|47.32|47.54|47.32|47.52|47.3|4
1732814640000|2024-11-28 17:24:00|47.55|47.33|47.55|47.33|47.55|47.33|47.55|47.33|1
1732814650000|2024-11-28 17:24:10|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1732814660000|2024-11-28 17:24:20|47.55|47.33|47.55|47.33|47.55|47.33|47.55|47.33|1
1732814670000|2024-11-28 17:24:30|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1732814680000|2024-11-28 17:24:40|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1732814700000|2024-11-28 17:25:00|47.54|47.32|47.53|47.31|47.54|47.32|47.53|47.31|2
1732814710000|2024-11-28 17:25:10|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1732814720000|2024-11-28 17:25:20|47.53|47.31|47.5|47.28|47.53|47.31|47.5|47.28|3
1732814730000|2024-11-28 17:25:30|47.49|47.27|47.49|47.27|47.49|47.27|47.48|47.26|3
1732814740000|2024-11-28 17:25:40|47.5|47.28|47.5|47.28|47.5|47.28|47.5|47.28|1
1732814750000|2024-11-28 17:25:50|47.49|47.27|47.48|47.26|47.49|47.27|47.48|47.26|2
1732814760000|2024-11-28 17:26:00|47.49|47.27|47.48|47.26|47.49|47.27|47.48|47.26|2
1732814770000|2024-11-28 17:26:10|47.49|47.27|47.49|47.27|47.49|47.27|47.48|47.26|3
1732814780000|2024-11-28 17:26:20|47.5|47.28|47.5|47.28|47.5|47.28|47.49|47.27|3
1732814790000|2024-11-28 17:26:30|47.51|47.29|47.52|47.3|47.52|47.3|47.5|47.28|3
1732814830000|2024-11-28 17:27:10|47.53|47.31|47.5|47.28|47.53|47.31|47.5|47.28|4
1732814860000|2024-11-28 17:27:40|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1732814870000|2024-11-28 17:27:50|47.52|47.3|47.57|47.35|47.57|47.35|47.52|47.3|5
1732814880000|2024-11-28 17:28:00|47.56|47.34|47.54|47.32|47.56|47.34|47.54|47.32|3
1732814890000|2024-11-28 17:28:10|47.53|47.31|47.53|47.31|47.54|47.32|47.53|47.31|3
1732814920000|2024-11-28 17:28:40|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1732814930000|2024-11-28 17:28:50|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1732814950000|2024-11-28 17:29:10|47.52|47.3|47.53|47.31|47.53|47.31|47.52|47.3|2
1732814960000|2024-11-28 17:29:20|47.52|47.3|47.53|47.31|47.53|47.31|47.52|47.3|2
1732814990000|2024-11-28 17:29:50|47.52|47.3|47.53|47.31|47.53|47.31|47.52|47.3|2
1732815000000|2024-11-28 17:30:00|47.54|47.32|47.55|47.33|47.55|47.33|47.53|47.31|3
1732815010000|2024-11-28 17:30:10|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1732815020000|2024-11-28 17:30:20|47.58|47.36|47.62|47.4|47.62|47.4|47.58|47.36|4
1732815030000|2024-11-28 17:30:30|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1732815040000|2024-11-28 17:30:40|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1732815050000|2024-11-28 17:30:50|47.61|47.39|47.6|47.38|47.61|47.39|47.6|47.38|4
1732815060000|2024-11-28 17:31:00|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|2
1732815070000|2024-11-28 17:31:10|47.61|47.39|47.63|47.41|47.63|47.41|47.61|47.39|3
1732815080000|2024-11-28 17:31:20|47.64|47.42|47.66|47.44|47.66|47.44|47.64|47.42|3
1732815100000|2024-11-28 17:31:40|47.65|47.43|47.63|47.41|47.65|47.43|47.63|47.41|2
1732815120000|2024-11-28 17:32:00|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1732815130000|2024-11-28 17:32:10|47.6|47.38|47.57|47.35|47.6|47.38|47.57|47.35|3
1732815140000|2024-11-28 17:32:20|47.58|47.36|47.57|47.35|47.58|47.36|47.57|47.35|2
1732815160000|2024-11-28 17:32:40|47.58|47.36|47.59|47.37|47.59|47.37|47.57|47.35|4
1732815170000|2024-11-28 17:32:50|47.6|47.38|47.63|47.41|47.63|47.41|47.6|47.38|2
1732815180000|2024-11-28 17:33:00|47.64|47.42|47.71|47.49|47.71|47.49|47.64|47.42|6
1732815190000|2024-11-28 17:33:10|47.72|47.5|47.73|47.51|47.73|47.51|47.72|47.5|2
1732815200000|2024-11-28 17:33:20|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1732815210000|2024-11-28 17:33:30|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732815220000|2024-11-28 17:33:40|47.74|47.52|47.72|47.5|47.74|47.52|47.72|47.5|2
1732815230000|2024-11-28 17:33:50|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1732815250000|2024-11-28 17:34:10|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732815260000|2024-11-28 17:34:20|47.74|47.52|47.75|47.53|47.75|47.53|47.74|47.52|2
1732815270000|2024-11-28 17:34:30|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1732815280000|2024-11-28 17:34:40|47.78|47.56|47.96|47.74|47.96|47.74|47.78|47.56|8
1732815290000|2024-11-28 17:34:50|47.95|47.73|47.91|47.69|47.95|47.73|47.91|47.69|3
1732815300000|2024-11-28 17:35:00|47.9|47.68|47.88|47.66|47.9|47.68|47.88|47.66|3
1732815310000|2024-11-28 17:35:10|47.86|47.64|47.82|47.6|47.88|47.66|47.82|47.6|6
1732815320000|2024-11-28 17:35:20|47.81|47.59|47.81|47.59|47.82|47.6|47.81|47.59|7
1732815330000|2024-11-28 17:35:30|47.82|47.6|47.83|47.61|47.83|47.61|47.82|47.6|4
1732815340000|2024-11-28 17:35:40|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732815350000|2024-11-28 17:35:50|47.82|47.6|47.83|47.61|47.83|47.61|47.82|47.6|2
1732815360000|2024-11-28 17:36:00|47.82|47.6|47.78|47.56|47.82|47.6|47.78|47.56|2
1732815380000|2024-11-28 17:36:20|47.79|47.57|47.77|47.55|47.79|47.57|47.77|47.55|3
1732815390000|2024-11-28 17:36:30|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1732815400000|2024-11-28 17:36:40|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732815410000|2024-11-28 17:36:50|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732815420000|2024-11-28 17:37:00|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732815430000|2024-11-28 17:37:10|47.73|47.51|47.71|47.49|47.73|47.51|47.71|47.49|3
1732815450000|2024-11-28 17:37:30|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732815460000|2024-11-28 17:37:40|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732815470000|2024-11-28 17:37:50|47.73|47.51|47.74|47.52|47.74|47.52|47.73|47.51|2
1732815480000|2024-11-28 17:38:00|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|2
1732815490000|2024-11-28 17:38:10|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|4
1732815500000|2024-11-28 17:38:20|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732815510000|2024-11-28 17:38:30|47.72|47.5|47.7|47.48|47.72|47.5|47.7|47.48|3
1732815520000|2024-11-28 17:38:40|47.68|47.46|47.64|47.42|47.68|47.46|47.64|47.42|3
1732815530000|2024-11-28 17:38:50|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1732815540000|2024-11-28 17:39:00|47.66|47.44|47.65|47.43|47.66|47.44|47.65|47.43|2
1732815550000|2024-11-28 17:39:10|47.66|47.44|47.66|47.44|47.66|47.44|47.65|47.43|5
1732815560000|2024-11-28 17:39:20|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732815570000|2024-11-28 17:39:30|47.68|47.46|47.68|47.46|47.68|47.46|47.67|47.45|3
1732815580000|2024-11-28 17:39:40|47.71|47.49|47.72|47.5|47.73|47.51|47.71|47.49|3
1732815590000|2024-11-28 17:39:50|47.71|47.49|47.66|47.44|47.71|47.49|47.66|47.44|5
1732815600000|2024-11-28 17:40:00|47.67|47.45|47.65|47.43|47.67|47.45|47.65|47.43|3
1732815610000|2024-11-28 17:40:10|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1732815620000|2024-11-28 17:40:20|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1732815630000|2024-11-28 17:40:30|47.65|47.43|47.66|47.44|47.66|47.44|47.65|47.43|2
1732815640000|2024-11-28 17:40:40|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1732815660000|2024-11-28 17:41:00|47.64|47.42|47.66|47.44|47.66|47.44|47.64|47.42|3
1732815680000|2024-11-28 17:41:20|47.67|47.45|47.71|47.49|47.71|47.49|47.67|47.45|4
1732815690000|2024-11-28 17:41:30|47.73|47.51|47.72|47.5|47.73|47.51|47.71|47.49|3
1732815700000|2024-11-28 17:41:40|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732815710000|2024-11-28 17:41:50|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1732815720000|2024-11-28 17:42:00|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1732815740000|2024-11-28 17:42:20|47.7|47.48|47.7|47.48|47.71|47.49|47.7|47.48|7
1732815750000|2024-11-28 17:42:30|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1732815770000|2024-11-28 17:42:50|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1732815780000|2024-11-28 17:43:00|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1732815790000|2024-11-28 17:43:10|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732815800000|2024-11-28 17:43:20|47.69|47.47|47.69|47.47|47.7|47.48|47.69|47.47|3
1732815810000|2024-11-28 17:43:30|47.68|47.46|47.65|47.43|47.68|47.46|47.65|47.43|2
1732815820000|2024-11-28 17:43:40|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|2
1732815840000|2024-11-28 17:44:00|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1732815850000|2024-11-28 17:44:10|47.65|47.43|47.63|47.41|47.65|47.43|47.63|47.41|3
1732815860000|2024-11-28 17:44:20|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1732815880000|2024-11-28 17:44:40|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1732815890000|2024-11-28 17:44:50|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1732815910000|2024-11-28 17:45:10|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732815920000|2024-11-28 17:45:20|47.68|47.46|47.71|47.49|47.71|47.49|47.68|47.46|4
1732815930000|2024-11-28 17:45:30|47.7|47.48|47.72|47.5|47.72|47.5|47.7|47.48|2
1732815940000|2024-11-28 17:45:40|47.73|47.51|47.76|47.54|47.76|47.54|47.73|47.51|4
1732815950000|2024-11-28 17:45:50|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1732815960000|2024-11-28 17:46:00|47.77|47.55|47.75|47.53|47.77|47.55|47.75|47.53|3
1732815970000|2024-11-28 17:46:10|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1732815980000|2024-11-28 17:46:20|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1732815990000|2024-11-28 17:46:30|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732816000000|2024-11-28 17:46:40|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1732816010000|2024-11-28 17:46:50|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|6
1732816020000|2024-11-28 17:47:00|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|4
1732816030000|2024-11-28 17:47:10|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732816050000|2024-11-28 17:47:30|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732816060000|2024-11-28 17:47:40|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|2
1732816070000|2024-11-28 17:47:50|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1732816080000|2024-11-28 17:48:00|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732816090000|2024-11-28 17:48:10|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732816100000|2024-11-28 17:48:20|47.65|47.43|47.66|47.44|47.66|47.44|47.65|47.43|4
1732816110000|2024-11-28 17:48:30|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1732816120000|2024-11-28 17:48:40|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732816130000|2024-11-28 17:48:50|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1732816140000|2024-11-28 17:49:00|47.7|47.48|47.71|47.49|47.71|47.49|47.7|47.48|2
1732816160000|2024-11-28 17:49:20|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1732816170000|2024-11-28 17:49:30|47.72|47.5|47.73|47.51|47.73|47.51|47.72|47.5|2
1732816180000|2024-11-28 17:49:40|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732816200000|2024-11-28 17:50:00|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732816210000|2024-11-28 17:50:10|47.74|47.52|47.72|47.5|47.74|47.52|47.71|47.49|7
1732816220000|2024-11-28 17:50:20|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1732816240000|2024-11-28 17:50:40|47.72|47.5|47.7|47.48|47.72|47.5|47.7|47.48|3
1732816260000|2024-11-28 17:51:00|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732816280000|2024-11-28 17:51:20|47.72|47.5|47.76|47.54|47.76|47.54|47.72|47.5|4
1732816290000|2024-11-28 17:51:30|47.75|47.53|47.75|47.53|47.75|47.53|47.74|47.52|3
1732816300000|2024-11-28 17:51:40|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1732816310000|2024-11-28 17:51:50|47.75|47.53|47.73|47.51|47.75|47.53|47.73|47.51|3
1732816330000|2024-11-28 17:52:10|47.72|47.5|47.73|47.51|47.73|47.51|47.72|47.5|2
1732816350000|2024-11-28 17:52:30|47.72|47.5|47.73|47.51|47.73|47.51|47.72|47.5|2
1732816360000|2024-11-28 17:52:40|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732816380000|2024-11-28 17:53:00|47.71|47.49|47.72|47.5|47.72|47.5|47.71|47.49|2
1732816390000|2024-11-28 17:53:10|47.71|47.49|47.72|47.5|47.72|47.5|47.71|47.49|2
1732816410000|2024-11-28 17:53:30|47.73|47.51|47.74|47.52|47.74|47.52|47.73|47.51|2
1732816420000|2024-11-28 17:53:40|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1732816430000|2024-11-28 17:53:50|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732816440000|2024-11-28 17:54:00|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1732816450000|2024-11-28 17:54:10|47.75|47.53|47.75|47.53|47.75|47.53|47.74|47.52|3
1732816480000|2024-11-28 17:54:40|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1732816500000|2024-11-28 17:55:00|47.72|47.5|47.71|47.49|47.72|47.5|47.67|47.45|5
1732816510000|2024-11-28 17:55:10|47.7|47.48|47.7|47.48|47.71|47.49|47.7|47.48|3
1732816520000|2024-11-28 17:55:20|47.71|47.49|47.73|47.51|47.73|47.51|47.71|47.49|3
1732816530000|2024-11-28 17:55:30|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1732816550000|2024-11-28 17:55:50|47.7|47.48|47.7|47.48|47.71|47.49|47.7|47.48|3
1732816560000|2024-11-28 17:56:00|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1732816580000|2024-11-28 17:56:20|47.69|47.47|47.68|47.46|47.69|47.47|47.68|47.46|6
1732816590000|2024-11-28 17:56:30|47.67|47.45|47.63|47.41|47.67|47.45|47.63|47.41|3
1732816600000|2024-11-28 17:56:40|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1732816610000|2024-11-28 17:56:50|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1732816620000|2024-11-28 17:57:00|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1732816630000|2024-11-28 17:57:10|47.66|47.44|47.67|47.45|47.67|47.45|47.64|47.42|3
1732816640000|2024-11-28 17:57:20|47.68|47.46|47.64|47.42|47.68|47.46|47.64|47.42|5
1732816660000|2024-11-28 17:57:40|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1732816670000|2024-11-28 17:57:50|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|2
1732816680000|2024-11-28 17:58:00|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1732816700000|2024-11-28 17:58:20|47.67|47.45|47.66|47.44|47.67|47.45|47.66|47.44|2
1732816710000|2024-11-28 17:58:30|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1732816730000|2024-11-28 17:58:50|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1732816760000|2024-11-28 17:59:20|47.62|47.4|47.62|47.4|47.63|47.41|47.62|47.4|3
1732816790000|2024-11-28 17:59:50|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1732816810000|2024-11-28 18:00:10|47.64|47.42|47.62|47.4|47.64|47.42|47.62|47.4|2
1732816850000|2024-11-28 18:00:50|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1732816860000|2024-11-28 18:01:00|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1732816870000|2024-11-28 18:01:10|47.67|47.45|47.7|47.48|47.7|47.48|47.67|47.45|8
1732816880000|2024-11-28 18:01:20|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1732816900000|2024-11-28 18:01:40|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1732816920000|2024-11-28 18:02:00|47.68|47.46|47.66|47.44|47.68|47.46|47.66|47.44|2
1732816930000|2024-11-28 18:02:10|47.65|47.43|47.67|47.45|47.67|47.45|47.65|47.43|3
1732816940000|2024-11-28 18:02:20|47.68|47.46|47.71|47.49|47.71|47.49|47.68|47.46|3
1732816950000|2024-11-28 18:02:30|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1732816960000|2024-11-28 18:02:40|47.74|47.52|47.77|47.55|47.77|47.55|47.74|47.52|4
1732816970000|2024-11-28 18:02:50|47.78|47.56|47.77|47.55|47.78|47.56|47.76|47.54|4
1732816980000|2024-11-28 18:03:00|47.76|47.54|47.74|47.52|47.76|47.54|47.73|47.51|4
1732816990000|2024-11-28 18:03:10|47.77|47.55|47.78|47.56|47.78|47.56|47.77|47.55|2
1732817010000|2024-11-28 18:03:30|47.77|47.55|47.73|47.51|47.78|47.56|47.73|47.51|5
1732817020000|2024-11-28 18:03:40|47.75|47.53|47.77|47.55|47.77|47.55|47.75|47.53|2
1732817040000|2024-11-28 18:04:00|47.78|47.56|47.78|47.56|47.78|47.56|47.77|47.55|3
1732817060000|2024-11-28 18:04:20|47.79|47.57|47.85|47.63|47.85|47.63|47.79|47.57|5
1732817070000|2024-11-28 18:04:30|47.86|47.64|47.91|47.69|47.91|47.69|47.86|47.64|6
1732817080000|2024-11-28 18:04:40|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732817100000|2024-11-28 18:05:00|47.91|47.69|47.89|47.67|47.91|47.69|47.89|47.67|5
1732817110000|2024-11-28 18:05:10|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732817120000|2024-11-28 18:05:20|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732817140000|2024-11-28 18:05:40|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732817150000|2024-11-28 18:05:50|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732817160000|2024-11-28 18:06:00|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1732817170000|2024-11-28 18:06:10|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1732817180000|2024-11-28 18:06:20|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732817200000|2024-11-28 18:06:40|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732817230000|2024-11-28 18:07:10|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732817250000|2024-11-28 18:07:30|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732817260000|2024-11-28 18:07:40|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1732817270000|2024-11-28 18:07:50|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1732817280000|2024-11-28 18:08:00|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1732817300000|2024-11-28 18:08:20|47.91|47.69|47.91|47.69|47.91|47.69|47.9|47.68|5
1732817310000|2024-11-28 18:08:30|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1732817320000|2024-11-28 18:08:40|47.94|47.72|47.95|47.73|47.96|47.74|47.94|47.72|3
1732817330000|2024-11-28 18:08:50|47.94|47.72|47.92|47.7|47.94|47.72|47.91|47.69|4
1732817340000|2024-11-28 18:09:00|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732817350000|2024-11-28 18:09:10|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1732817370000|2024-11-28 18:09:30|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732817380000|2024-11-28 18:09:40|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1732817400000|2024-11-28 18:10:00|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|4
1732817410000|2024-11-28 18:10:10|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1732817450000|2024-11-28 18:10:50|47.91|47.69|47.92|47.7|47.93|47.71|47.91|47.69|4
1732817460000|2024-11-28 18:11:00|47.91|47.69|47.92|47.7|47.92|47.7|47.91|47.69|2
1732817480000|2024-11-28 18:11:20|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732817510000|2024-11-28 18:11:50|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732817550000|2024-11-28 18:12:30|47.89|47.67|47.89|47.67|47.9|47.68|47.89|47.67|3
1732817580000|2024-11-28 18:13:00|47.86|47.64|47.83|47.61|47.86|47.64|47.83|47.61|3
1732817590000|2024-11-28 18:13:10|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1732817600000|2024-11-28 18:13:20|47.81|47.59|47.78|47.56|47.81|47.59|47.78|47.56|4
1732817630000|2024-11-28 18:13:50|47.8|47.58|47.82|47.6|47.82|47.6|47.8|47.58|3
1732817640000|2024-11-28 18:14:00|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1732817650000|2024-11-28 18:14:10|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1732817660000|2024-11-28 18:14:20|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|4
1732817670000|2024-11-28 18:14:30|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732817680000|2024-11-28 18:14:40|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1732817700000|2024-11-28 18:15:00|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732817710000|2024-11-28 18:15:10|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732817730000|2024-11-28 18:15:30|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732817770000|2024-11-28 18:16:10|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732817780000|2024-11-28 18:16:20|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732817820000|2024-11-28 18:17:00|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732817830000|2024-11-28 18:17:10|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732817840000|2024-11-28 18:17:20|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732817880000|2024-11-28 18:18:00|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1732817910000|2024-11-28 18:18:30|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1732817930000|2024-11-28 18:18:50|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732817940000|2024-11-28 18:19:00|47.82|47.6|47.85|47.63|47.85|47.63|47.82|47.6|3
1732817950000|2024-11-28 18:19:10|47.84|47.62|47.81|47.59|47.84|47.62|47.81|47.59|4
1732817960000|2024-11-28 18:19:20|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732818000000|2024-11-28 18:20:00|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1732818010000|2024-11-28 18:20:10|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732818040000|2024-11-28 18:20:40|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732818050000|2024-11-28 18:20:50|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1732818060000|2024-11-28 18:21:00|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|4
1732818070000|2024-11-28 18:21:10|47.83|47.61|47.86|47.64|47.86|47.64|47.83|47.61|3
1732818080000|2024-11-28 18:21:20|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732818090000|2024-11-28 18:21:30|47.88|47.66|47.86|47.64|47.88|47.66|47.86|47.64|3
1732818100000|2024-11-28 18:21:40|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732818120000|2024-11-28 18:22:00|47.86|47.64|47.82|47.6|47.86|47.64|47.82|47.6|4
1732818130000|2024-11-28 18:22:10|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732818150000|2024-11-28 18:22:30|47.82|47.6|47.82|47.6|47.82|47.6|47.81|47.59|3
1732818160000|2024-11-28 18:22:40|47.83|47.61|47.81|47.59|47.83|47.61|47.81|47.59|3
1732818170000|2024-11-28 18:22:50|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732818190000|2024-11-28 18:23:10|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732818200000|2024-11-28 18:23:20|47.82|47.6|47.81|47.59|47.82|47.6|47.81|47.59|2
1732818210000|2024-11-28 18:23:30|47.82|47.6|47.82|47.6|47.83|47.61|47.82|47.6|3
1732818220000|2024-11-28 18:23:40|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1732818230000|2024-11-28 18:23:50|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732818240000|2024-11-28 18:24:00|47.85|47.63|47.85|47.63|47.85|47.63|47.84|47.62|3
1732818250000|2024-11-28 18:24:10|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1732818280000|2024-11-28 18:24:40|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|4
1732818320000|2024-11-28 18:25:20|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732818340000|2024-11-28 18:25:40|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732818380000|2024-11-28 18:26:20|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732818420000|2024-11-28 18:27:00|47.87|47.65|47.89|47.67|47.89|47.67|47.87|47.65|3
1732818440000|2024-11-28 18:27:20|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732818450000|2024-11-28 18:27:30|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732818480000|2024-11-28 18:28:00|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732818490000|2024-11-28 18:28:10|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732818500000|2024-11-28 18:28:20|47.89|47.67|47.93|47.71|47.93|47.71|47.89|47.67|4
1732818510000|2024-11-28 18:28:30|47.94|47.72|47.97|47.75|47.97|47.75|47.94|47.72|3
1732818530000|2024-11-28 18:28:50|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1732818540000|2024-11-28 18:29:00|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732818560000|2024-11-28 18:29:20|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732818570000|2024-11-28 18:29:30|47.96|47.74|47.96|47.74|47.96|47.74|47.95|47.73|5
1732818590000|2024-11-28 18:29:50|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1732818610000|2024-11-28 18:30:10|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|4
1732818630000|2024-11-28 18:30:30|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1732818640000|2024-11-28 18:30:40|48.01|47.79|47.99|47.77|48.02|47.8|47.98|47.76|4
1732818650000|2024-11-28 18:30:50|48.06|47.84|48.19|47.97|48.19|47.97|48.06|47.84|5
1732818660000|2024-11-28 18:31:00|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1732818670000|2024-11-28 18:31:10|48.34|48.12|48.23|48.01|48.34|48.12|48.23|48.01|3
1732818680000|2024-11-28 18:31:20|48.22|48|48.18|47.96|48.22|48|48.18|47.96|2
1732818690000|2024-11-28 18:31:30|48.19|47.97|48.19|47.97|48.19|47.97|48.18|47.96|3
1732818700000|2024-11-28 18:31:40|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1732818710000|2024-11-28 18:31:50|48.17|47.95|48.15|47.93|48.17|47.95|48.15|47.93|3
1732818720000|2024-11-28 18:32:00|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1732818730000|2024-11-28 18:32:10|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732818750000|2024-11-28 18:32:30|48.15|47.93|48.12|47.9|48.15|47.93|48.12|47.9|4
1732818770000|2024-11-28 18:32:50|48.11|47.89|48.09|47.87|48.12|47.9|48.07|47.85|6
1732818780000|2024-11-28 18:33:00|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1732818800000|2024-11-28 18:33:20|48.11|47.89|48.15|47.93|48.15|47.93|48.11|47.89|4
1732818840000|2024-11-28 18:34:00|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732818850000|2024-11-28 18:34:10|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1732818930000|2024-11-28 18:35:30|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732818940000|2024-11-28 18:35:40|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1732818950000|2024-11-28 18:35:50|48.16|47.94|48.16|47.94|48.17|47.95|48.16|47.94|3
1732818960000|2024-11-28 18:36:00|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1732818980000|2024-11-28 18:36:20|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|2
1732819010000|2024-11-28 18:36:50|48.16|47.94|48.15|47.93|48.16|47.94|48.15|47.93|2
1732819020000|2024-11-28 18:37:00|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|2
1732819070000|2024-11-28 18:37:50|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732819080000|2024-11-28 18:38:00|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1732819100000|2024-11-28 18:38:20|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1732819120000|2024-11-28 18:38:40|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1732819130000|2024-11-28 18:38:50|48.19|47.97|48.21|47.99|48.22|48|48.19|47.97|3
1732819140000|2024-11-28 18:39:00|48.22|48|48.21|47.99|48.22|48|48.21|47.99|2
1732819170000|2024-11-28 18:39:30|48.2|47.98|48.2|47.98|48.21|47.99|48.2|47.98|3
1732819180000|2024-11-28 18:39:40|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732819200000|2024-11-28 18:40:00|48.18|47.96|48.15|47.93|48.18|47.96|48.14|47.92|3
1732819210000|2024-11-28 18:40:10|48.16|47.94|48.18|47.96|48.18|47.96|48.16|47.94|2
1732819220000|2024-11-28 18:40:20|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732819230000|2024-11-28 18:40:30|48.2|47.98|48.18|47.96|48.2|47.98|48.18|47.96|3
1732819240000|2024-11-28 18:40:40|48.19|47.97|48.2|47.98|48.2|47.98|48.18|47.96|4
1732819250000|2024-11-28 18:40:50|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1732819260000|2024-11-28 18:41:00|48.21|47.99|48.21|47.99|48.21|47.99|48.2|47.98|3
1732819270000|2024-11-28 18:41:10|48.22|48|48.21|47.99|48.22|48|48.21|47.99|2
1732819280000|2024-11-28 18:41:20|48.22|48|48.21|47.99|48.22|48|48.21|47.99|2
1732819290000|2024-11-28 18:41:30|48.22|48|48.22|48|48.22|48|48.22|48|1
1732819300000|2024-11-28 18:41:40|48.23|48.01|48.22|48|48.23|48.01|48.22|48|2
1732819310000|2024-11-28 18:41:50|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1732819330000|2024-11-28 18:42:10|48.24|48.02|48.26|48.04|48.26|48.04|48.23|48.01|4
1732819360000|2024-11-28 18:42:40|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732819380000|2024-11-28 18:43:00|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1732819390000|2024-11-28 18:43:10|48.29|48.07|48.32|48.1|48.32|48.1|48.29|48.07|3
1732819410000|2024-11-28 18:43:30|48.33|48.11|48.33|48.11|48.33|48.11|48.32|48.1|3
1732819420000|2024-11-28 18:43:40|48.32|48.1|48.31|48.09|48.33|48.11|48.31|48.09|4
1732819430000|2024-11-28 18:43:50|48.3|48.08|48.3|48.08|48.31|48.09|48.3|48.08|3
1732819440000|2024-11-28 18:44:00|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1732819460000|2024-11-28 18:44:20|48.31|48.09|48.26|48.04|48.31|48.09|48.26|48.04|3
1732819480000|2024-11-28 18:44:40|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732819490000|2024-11-28 18:44:50|48.29|48.07|48.27|48.05|48.29|48.07|48.26|48.04|4
1732819540000|2024-11-28 18:45:40|48.25|48.03|48.25|48.03|48.26|48.04|48.25|48.03|3
1732819550000|2024-11-28 18:45:50|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1732819570000|2024-11-28 18:46:10|48.22|48|48.22|48|48.22|48|48.22|48|1
1732819620000|2024-11-28 18:47:00|48.21|47.99|48.18|47.96|48.21|47.99|48.18|47.96|3
1732819630000|2024-11-28 18:47:10|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1732819680000|2024-11-28 18:48:00|48.18|47.96|48.18|47.96|48.18|47.96|48.17|47.95|3
1732819690000|2024-11-28 18:48:10|48.17|47.95|48.17|47.95|48.18|47.96|48.17|47.95|5
1732819700000|2024-11-28 18:48:20|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732819710000|2024-11-28 18:48:30|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1732819730000|2024-11-28 18:48:50|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732819740000|2024-11-28 18:49:00|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1732819750000|2024-11-28 18:49:10|48.08|47.86|48.07|47.85|48.08|47.86|48.06|47.84|6
1732819760000|2024-11-28 18:49:20|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1732819770000|2024-11-28 18:49:30|48.04|47.82|47.93|47.71|48.04|47.82|47.93|47.71|4
1732819780000|2024-11-28 18:49:40|47.94|47.72|47.82|47.6|47.94|47.72|47.82|47.6|6
1732819790000|2024-11-28 18:49:50|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1732819800000|2024-11-28 18:50:00|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732819810000|2024-11-28 18:50:10|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1732819820000|2024-11-28 18:50:20|47.91|47.69|47.92|47.7|47.92|47.7|47.91|47.69|2
1732819840000|2024-11-28 18:50:40|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732819850000|2024-11-28 18:50:50|47.94|47.72|47.96|47.74|47.96|47.74|47.94|47.72|3
1732819870000|2024-11-28 18:51:10|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732819880000|2024-11-28 18:51:20|48|47.78|48|47.78|48|47.78|48|47.78|1
1732819890000|2024-11-28 18:51:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732819900000|2024-11-28 18:51:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1732819910000|2024-11-28 18:51:50|47.99|47.77|47.97|47.75|47.99|47.77|47.96|47.74|4
1732819920000|2024-11-28 18:52:00|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732819930000|2024-11-28 18:52:10|48|47.78|47.98|47.76|48|47.78|47.98|47.76|2
1732819940000|2024-11-28 18:52:20|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732819990000|2024-11-28 18:53:10|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732820000000|2024-11-28 18:53:20|47.97|47.75|47.93|47.71|47.97|47.75|47.93|47.71|4
1732820020000|2024-11-28 18:53:40|47.95|47.73|47.95|47.73|47.96|47.74|47.95|47.73|3
1732820030000|2024-11-28 18:53:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732820050000|2024-11-28 18:54:10|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732820060000|2024-11-28 18:54:20|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732820070000|2024-11-28 18:54:30|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732820080000|2024-11-28 18:54:40|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732820100000|2024-11-28 18:55:00|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732820120000|2024-11-28 18:55:20|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|4
1732820130000|2024-11-28 18:55:30|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732820140000|2024-11-28 18:55:40|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1732820150000|2024-11-28 18:55:50|48|47.78|48.06|47.84|48.06|47.84|48|47.78|4
1732820160000|2024-11-28 18:56:00|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|2
1732820190000|2024-11-28 18:56:30|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|2
1732820200000|2024-11-28 18:56:40|48.04|47.82|48.02|47.8|48.04|47.82|48.02|47.8|3
1732820210000|2024-11-28 18:56:50|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732820220000|2024-11-28 18:57:00|48.02|47.8|48|47.78|48.02|47.8|48|47.78|2
1732820230000|2024-11-28 18:57:10|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|3
1732820240000|2024-11-28 18:57:20|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732820260000|2024-11-28 18:57:40|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732820270000|2024-11-28 18:57:50|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732820290000|2024-11-28 18:58:10|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1732820300000|2024-11-28 18:58:20|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732820320000|2024-11-28 18:58:40|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1732820330000|2024-11-28 18:58:50|47.96|47.74|47.96|47.74|47.97|47.75|47.96|47.74|3
1732820350000|2024-11-28 18:59:10|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732820370000|2024-11-28 18:59:30|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1732820380000|2024-11-28 18:59:40|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732820390000|2024-11-28 18:59:50|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732820400000|2024-11-28 19:00:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732820430000|2024-11-28 19:00:30|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732820440000|2024-11-28 19:00:40|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1732820470000|2024-11-28 19:01:10|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732820500000|2024-11-28 19:01:40|47.96|47.74|47.97|47.75|47.98|47.76|47.96|47.74|5
1732820510000|2024-11-28 19:01:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732820520000|2024-11-28 19:02:00|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732820530000|2024-11-28 19:02:10|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732820550000|2024-11-28 19:02:30|48|47.78|48.01|47.79|48.01|47.79|48|47.78|2
1732820560000|2024-11-28 19:02:40|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732820570000|2024-11-28 19:02:50|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1732820590000|2024-11-28 19:03:10|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1732820600000|2024-11-28 19:03:20|48.03|47.81|48.01|47.79|48.03|47.81|48.01|47.79|3
1732820610000|2024-11-28 19:03:30|48|47.78|48|47.78|48|47.78|48|47.78|1
1732820620000|2024-11-28 19:03:40|47.99|47.77|47.99|47.77|48|47.78|47.99|47.77|3
1732820630000|2024-11-28 19:03:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1732820640000|2024-11-28 19:04:00|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732820660000|2024-11-28 19:04:20|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1732820670000|2024-11-28 19:04:30|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732820680000|2024-11-28 19:04:40|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732820690000|2024-11-28 19:04:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1732820700000|2024-11-28 19:05:00|48.01|47.79|47.99|47.77|48.01|47.79|47.99|47.77|3
1732820710000|2024-11-28 19:05:10|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732820730000|2024-11-28 19:05:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732820750000|2024-11-28 19:05:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1732820760000|2024-11-28 19:06:00|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732820910000|2024-11-28 19:08:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732820920000|2024-11-28 19:08:40|47.98|47.76|47.98|47.76|47.98|47.76|47.97|47.75|3
1732820930000|2024-11-28 19:08:50|47.97|47.75|47.98|47.76|47.99|47.77|47.97|47.75|6
1732820940000|2024-11-28 19:09:00|47.99|47.77|47.96|47.74|47.99|47.77|47.96|47.74|4
1732820950000|2024-11-28 19:09:10|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732820960000|2024-11-28 19:09:20|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732820970000|2024-11-28 19:09:30|47.93|47.71|47.94|47.72|47.94|47.72|47.93|47.71|2
1732820980000|2024-11-28 19:09:40|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732820990000|2024-11-28 19:09:50|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732821010000|2024-11-28 19:10:10|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1732821020000|2024-11-28 19:10:20|47.94|47.72|47.99|47.77|47.99|47.77|47.94|47.72|5
1732821090000|2024-11-28 19:11:30|48|47.78|48.04|47.82|48.04|47.82|48|47.78|3
1732821100000|2024-11-28 19:11:40|48.05|47.83|48.07|47.85|48.07|47.85|48.05|47.83|2
1732821130000|2024-11-28 19:12:10|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732821170000|2024-11-28 19:12:50|48.07|47.85|48.06|47.84|48.07|47.85|48.06|47.84|2
1732821180000|2024-11-28 19:13:00|48.05|47.83|48.01|47.79|48.05|47.83|48.01|47.79|3
1732821190000|2024-11-28 19:13:10|48|47.78|48|47.78|48|47.78|48|47.78|1
1732821200000|2024-11-28 19:13:20|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732821210000|2024-11-28 19:13:30|48|47.78|48|47.78|48|47.78|47.99|47.77|5
1732821220000|2024-11-28 19:13:40|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1732821230000|2024-11-28 19:13:50|48.01|47.79|47.99|47.77|48.02|47.8|47.99|47.77|4
1732821240000|2024-11-28 19:14:00|47.98|47.76|47.95|47.73|47.98|47.76|47.95|47.73|3
1732821250000|2024-11-28 19:14:10|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732821280000|2024-11-28 19:14:40|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732821320000|2024-11-28 19:15:20|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732821330000|2024-11-28 19:15:30|47.95|47.73|47.93|47.71|47.96|47.74|47.93|47.71|4
1732821350000|2024-11-28 19:15:50|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1732821400000|2024-11-28 19:16:40|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1732821430000|2024-11-28 19:17:10|47.96|47.74|47.96|47.74|47.98|47.76|47.96|47.74|3
1732821440000|2024-11-28 19:17:20|47.98|47.76|47.96|47.74|47.98|47.76|47.96|47.74|2
1732821450000|2024-11-28 19:17:30|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1732821470000|2024-11-28 19:17:50|47.99|47.77|47.99|47.77|47.99|47.77|47.98|47.76|3
1732821480000|2024-11-28 19:18:00|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1732821490000|2024-11-28 19:18:10|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1732821500000|2024-11-28 19:18:20|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732821520000|2024-11-28 19:18:40|47.95|47.73|47.95|47.73|47.95|47.73|47.94|47.72|5
1732821530000|2024-11-28 19:18:50|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732821540000|2024-11-28 19:19:00|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732821560000|2024-11-28 19:19:20|47.92|47.7|47.93|47.71|47.94|47.72|47.92|47.7|4
1732821570000|2024-11-28 19:19:30|47.95|47.73|47.94|47.72|47.95|47.73|47.93|47.71|3
1732821580000|2024-11-28 19:19:40|47.93|47.71|47.93|47.71|47.94|47.72|47.93|47.71|3
1732821590000|2024-11-28 19:19:50|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732821600000|2024-11-28 19:20:00|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732821610000|2024-11-28 19:20:10|47.89|47.67|47.85|47.63|47.89|47.67|47.84|47.62|4
1732821620000|2024-11-28 19:20:20|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732821630000|2024-11-28 19:20:30|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1732821660000|2024-11-28 19:21:00|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732821680000|2024-11-28 19:21:20|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732821700000|2024-11-28 19:21:40|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732821710000|2024-11-28 19:21:50|47.82|47.6|47.8|47.58|47.82|47.6|47.8|47.58|3
1732821720000|2024-11-28 19:22:00|47.82|47.6|47.88|47.66|47.88|47.66|47.82|47.6|3
1732821730000|2024-11-28 19:22:10|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732821740000|2024-11-28 19:22:20|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732821760000|2024-11-28 19:22:40|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732821770000|2024-11-28 19:22:50|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732821780000|2024-11-28 19:23:00|47.87|47.65|47.85|47.63|47.87|47.65|47.85|47.63|3
1732821790000|2024-11-28 19:23:10|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1732821800000|2024-11-28 19:23:20|47.87|47.65|47.86|47.64|47.87|47.65|47.85|47.63|3
1732821830000|2024-11-28 19:23:50|47.85|47.63|47.85|47.63|47.85|47.63|47.84|47.62|3
1732821840000|2024-11-28 19:24:00|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732821870000|2024-11-28 19:24:30|47.85|47.63|47.87|47.65|47.87|47.65|47.84|47.62|4
1732821880000|2024-11-28 19:24:40|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732821900000|2024-11-28 19:25:00|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732821910000|2024-11-28 19:25:10|47.87|47.65|47.87|47.65|47.87|47.65|47.86|47.64|3
1732821930000|2024-11-28 19:25:30|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732821940000|2024-11-28 19:25:40|47.87|47.65|47.99|47.77|47.99|47.77|47.87|47.65|3
1732821950000|2024-11-28 19:25:50|48.03|47.81|48.08|47.86|48.08|47.86|48.03|47.81|6
1732821960000|2024-11-28 19:26:00|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1732821980000|2024-11-28 19:26:20|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|2
1732821990000|2024-11-28 19:26:30|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1732822000000|2024-11-28 19:26:40|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|2
1732822010000|2024-11-28 19:26:50|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1732822020000|2024-11-28 19:27:00|48.04|47.82|48.04|47.82|48.04|47.82|48.03|47.81|7
1732822030000|2024-11-28 19:27:10|48.03|47.81|48.03|47.81|48.04|47.82|48.03|47.81|5
1732822040000|2024-11-28 19:27:20|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732822060000|2024-11-28 19:27:40|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|2
1732822070000|2024-11-28 19:27:50|48.07|47.85|48.06|47.84|48.07|47.85|48.06|47.84|2
1732822080000|2024-11-28 19:28:00|48.07|47.85|48.07|47.85|48.07|47.85|48.06|47.84|3
1732822090000|2024-11-28 19:28:10|48.08|47.86|48.05|47.83|48.08|47.86|48.05|47.83|3
1732822100000|2024-11-28 19:28:20|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1732822110000|2024-11-28 19:28:30|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732822130000|2024-11-28 19:28:50|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732822140000|2024-11-28 19:29:00|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732822150000|2024-11-28 19:29:10|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732822160000|2024-11-28 19:29:20|48.08|47.86|48.11|47.89|48.11|47.89|48.08|47.86|2
1732822210000|2024-11-28 19:30:10|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1732822230000|2024-11-28 19:30:30|48.08|47.86|48.1|47.88|48.1|47.88|48.08|47.86|3
1732822240000|2024-11-28 19:30:40|48.09|47.87|48.09|47.87|48.09|47.87|48.08|47.86|3
1732822260000|2024-11-28 19:31:00|48.08|47.86|48.1|47.88|48.1|47.88|48.08|47.86|2
1732822280000|2024-11-28 19:31:20|48.11|47.89|48.14|47.92|48.14|47.92|48.11|47.89|2
1732822300000|2024-11-28 19:31:40|48.13|47.91|48.13|47.91|48.13|47.91|48.12|47.9|3
1732822310000|2024-11-28 19:31:50|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732822320000|2024-11-28 19:32:00|48.13|47.91|48.1|47.88|48.13|47.91|48.1|47.88|4
1732822330000|2024-11-28 19:32:10|48.11|47.89|48.08|47.86|48.11|47.89|48.08|47.86|9
1732822340000|2024-11-28 19:32:20|48.07|47.85|48.07|47.85|48.08|47.86|48.07|47.85|3
1732822360000|2024-11-28 19:32:40|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1732822370000|2024-11-28 19:32:50|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|2
1732822410000|2024-11-28 19:33:30|48.05|47.83|48.06|47.84|48.07|47.85|48.05|47.83|4
1732822440000|2024-11-28 19:34:00|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1732822460000|2024-11-28 19:34:20|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732822470000|2024-11-28 19:34:30|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1732822480000|2024-11-28 19:34:40|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732822500000|2024-11-28 19:35:00|48.07|47.85|48.07|47.85|48.08|47.86|48.07|47.85|3
1732822510000|2024-11-28 19:35:10|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732822550000|2024-11-28 19:35:50|48.09|47.87|48.09|47.87|48.09|47.87|48.08|47.86|3
1732822570000|2024-11-28 19:36:10|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732822610000|2024-11-28 19:36:50|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1732822620000|2024-11-28 19:37:00|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732822650000|2024-11-28 19:37:30|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|2
1732822680000|2024-11-28 19:38:00|48.07|47.85|48.03|47.81|48.07|47.85|48.03|47.81|4
1732822690000|2024-11-28 19:38:10|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1732822700000|2024-11-28 19:38:20|48.04|47.82|48.07|47.85|48.07|47.85|48.04|47.82|4
1732822710000|2024-11-28 19:38:30|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732822720000|2024-11-28 19:38:40|48.07|47.85|48.07|47.85|48.07|47.85|48.06|47.84|3
1732822730000|2024-11-28 19:38:50|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732822740000|2024-11-28 19:39:00|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1732822760000|2024-11-28 19:39:20|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1732822770000|2024-11-28 19:39:30|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732822780000|2024-11-28 19:39:40|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732822790000|2024-11-28 19:39:50|47.93|47.71|47.91|47.69|47.93|47.71|47.91|47.69|3
1732822800000|2024-11-28 19:40:00|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|4
1732822840000|2024-11-28 19:40:40|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1732822850000|2024-11-28 19:40:50|47.9|47.68|47.93|47.71|47.93|47.71|47.9|47.68|3
1732822860000|2024-11-28 19:41:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732822870000|2024-11-28 19:41:10|47.93|47.71|47.92|47.7|47.93|47.71|47.92|47.7|2
1732822880000|2024-11-28 19:41:20|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732822910000|2024-11-28 19:41:50|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1732822920000|2024-11-28 19:42:00|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732822930000|2024-11-28 19:42:10|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732822950000|2024-11-28 19:42:30|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732822960000|2024-11-28 19:42:40|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732822990000|2024-11-28 19:43:10|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1732823000000|2024-11-28 19:43:20|47.86|47.64|47.85|47.63|47.86|47.64|47.84|47.62|4
1732823020000|2024-11-28 19:43:40|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1732823040000|2024-11-28 19:44:00|47.86|47.64|47.86|47.64|47.86|47.64|47.85|47.63|3
1732823050000|2024-11-28 19:44:10|47.87|47.65|47.93|47.71|47.93|47.71|47.87|47.65|3
1732823060000|2024-11-28 19:44:20|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1732823080000|2024-11-28 19:44:40|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|2
1732823130000|2024-11-28 19:45:30|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732823140000|2024-11-28 19:45:40|47.93|47.71|47.94|47.72|47.94|47.72|47.93|47.71|2
1732823170000|2024-11-28 19:46:10|47.95|47.73|47.97|47.75|47.98|47.76|47.95|47.73|3
1732823180000|2024-11-28 19:46:20|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1732823190000|2024-11-28 19:46:30|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1732823210000|2024-11-28 19:46:50|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732823220000|2024-11-28 19:47:00|48|47.78|48|47.78|48|47.78|48|47.78|1
1732823230000|2024-11-28 19:47:10|48.01|47.79|48.06|47.84|48.06|47.84|48.01|47.79|4
1732823240000|2024-11-28 19:47:20|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732823250000|2024-11-28 19:47:30|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732823260000|2024-11-28 19:47:40|48.09|47.87|48.06|47.84|48.09|47.87|48.06|47.84|6
1732823270000|2024-11-28 19:47:50|48.05|47.83|48.05|47.83|48.06|47.84|48.05|47.83|3
1732823280000|2024-11-28 19:48:00|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732823290000|2024-11-28 19:48:10|48.02|47.8|48.02|47.8|48.02|47.8|48.01|47.79|3
1732823300000|2024-11-28 19:48:20|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1732823320000|2024-11-28 19:48:40|48.03|47.81|48.06|47.84|48.06|47.84|48.03|47.81|3
1732823340000|2024-11-28 19:49:00|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732823350000|2024-11-28 19:49:10|48.06|47.84|48.06|47.84|48.07|47.85|48.06|47.84|3
1732823370000|2024-11-28 19:49:30|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|6
1732823380000|2024-11-28 19:49:40|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1732823400000|2024-11-28 19:50:00|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|4
1732823410000|2024-11-28 19:50:10|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732823420000|2024-11-28 19:50:20|48.05|47.83|48.03|47.81|48.05|47.83|48.03|47.81|3
1732823450000|2024-11-28 19:50:50|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732823470000|2024-11-28 19:51:10|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1732823480000|2024-11-28 19:51:20|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|3
1732823490000|2024-11-28 19:51:30|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732823500000|2024-11-28 19:51:40|47.99|47.77|47.99|47.77|48|47.78|47.98|47.76|5
1732823510000|2024-11-28 19:51:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1732823520000|2024-11-28 19:52:00|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1732823530000|2024-11-28 19:52:10|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732823550000|2024-11-28 19:52:30|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1732823580000|2024-11-28 19:53:00|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1732823590000|2024-11-28 19:53:10|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732823610000|2024-11-28 19:53:30|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732823660000|2024-11-28 19:54:20|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732823760000|2024-11-28 19:56:00|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732823810000|2024-11-28 19:56:50|47.9|47.68|47.87|47.65|47.9|47.68|47.87|47.65|2
1732823820000|2024-11-28 19:57:00|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732823830000|2024-11-28 19:57:10|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|2
1732823840000|2024-11-28 19:57:20|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732823860000|2024-11-28 19:57:40|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732823880000|2024-11-28 19:58:00|47.92|47.7|47.96|47.74|47.96|47.74|47.92|47.7|2
1732823890000|2024-11-28 19:58:10|47.97|47.75|47.97|47.75|47.97|47.75|47.96|47.74|3
1732823910000|2024-11-28 19:58:30|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732823940000|2024-11-28 19:59:00|47.97|47.75|47.97|47.75|47.98|47.76|47.97|47.75|3
1732823950000|2024-11-28 19:59:10|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732823960000|2024-11-28 19:59:20|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732823980000|2024-11-28 19:59:40|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732824010000|2024-11-28 20:00:10|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732824030000|2024-11-28 20:00:30|47.98|47.76|47.99|47.77|48|47.78|47.98|47.76|4
1732824050000|2024-11-28 20:00:50|47.97|47.75|47.94|47.72|47.97|47.75|47.94|47.72|4
1732824060000|2024-11-28 20:01:00|47.95|47.73|47.89|47.67|47.95|47.73|47.89|47.67|4
1732824080000|2024-11-28 20:01:20|47.9|47.68|47.92|47.7|47.92|47.7|47.9|47.68|2
1732824100000|2024-11-28 20:01:40|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732824110000|2024-11-28 20:01:50|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732824120000|2024-11-28 20:02:00|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1732824130000|2024-11-28 20:02:10|47.89|47.67|47.91|47.69|47.91|47.69|47.89|47.67|3
1732824140000|2024-11-28 20:02:20|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732824150000|2024-11-28 20:02:30|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732824160000|2024-11-28 20:02:40|47.92|47.7|47.93|47.71|47.94|47.72|47.92|47.7|3
1732824170000|2024-11-28 20:02:50|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1732824180000|2024-11-28 20:03:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732824220000|2024-11-28 20:03:40|47.93|47.71|47.91|47.69|47.93|47.71|47.91|47.69|3
1732824230000|2024-11-28 20:03:50|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1732824240000|2024-11-28 20:04:00|47.88|47.66|47.86|47.64|47.88|47.66|47.86|47.64|3
1732824250000|2024-11-28 20:04:10|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732824260000|2024-11-28 20:04:20|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1732824270000|2024-11-28 20:04:30|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732824280000|2024-11-28 20:04:40|47.88|47.66|47.85|47.63|47.88|47.66|47.85|47.63|3
1732824290000|2024-11-28 20:04:50|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732824300000|2024-11-28 20:05:00|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732824320000|2024-11-28 20:05:20|47.89|47.67|47.92|47.7|47.92|47.7|47.89|47.67|3
1732824330000|2024-11-28 20:05:30|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732824350000|2024-11-28 20:05:50|47.92|47.7|47.89|47.67|47.92|47.7|47.89|47.67|3
1732824370000|2024-11-28 20:06:10|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732824380000|2024-11-28 20:06:20|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1732824390000|2024-11-28 20:06:30|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1732824400000|2024-11-28 20:06:40|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732824410000|2024-11-28 20:06:50|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1732824420000|2024-11-28 20:07:00|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1732824430000|2024-11-28 20:07:10|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732824440000|2024-11-28 20:07:20|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732824460000|2024-11-28 20:07:40|47.88|47.66|47.86|47.64|47.88|47.66|47.86|47.64|4
1732824470000|2024-11-28 20:07:50|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1732824490000|2024-11-28 20:08:10|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732824500000|2024-11-28 20:08:20|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1732824510000|2024-11-28 20:08:30|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732824520000|2024-11-28 20:08:40|47.85|47.63|47.85|47.63|47.86|47.64|47.85|47.63|3
1732824540000|2024-11-28 20:09:00|47.86|47.64|47.88|47.66|47.88|47.66|47.85|47.63|4
1732824550000|2024-11-28 20:09:10|47.89|47.67|47.92|47.7|47.92|47.7|47.89|47.67|2
1732824570000|2024-11-28 20:09:30|47.91|47.69|47.9|47.68|47.92|47.7|47.9|47.68|4
1732824580000|2024-11-28 20:09:40|47.91|47.69|47.92|47.7|47.92|47.7|47.91|47.69|2
1732824590000|2024-11-28 20:09:50|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732824600000|2024-11-28 20:10:00|47.9|47.68|47.87|47.65|47.9|47.68|47.87|47.65|3
1732824610000|2024-11-28 20:10:10|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732824620000|2024-11-28 20:10:20|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732824630000|2024-11-28 20:10:30|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1732824640000|2024-11-28 20:10:40|47.86|47.64|47.86|47.64|47.86|47.64|47.85|47.63|3
1732824680000|2024-11-28 20:11:20|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|2
1732824690000|2024-11-28 20:11:30|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732824700000|2024-11-28 20:11:40|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1732824710000|2024-11-28 20:11:50|47.84|47.62|47.87|47.65|47.87|47.65|47.84|47.62|4
1732824720000|2024-11-28 20:12:00|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732824770000|2024-11-28 20:12:50|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732824780000|2024-11-28 20:13:00|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732824810000|2024-11-28 20:13:30|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732824830000|2024-11-28 20:13:50|47.92|47.7|47.88|47.66|47.92|47.7|47.88|47.66|10
1732824840000|2024-11-28 20:14:00|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732824860000|2024-11-28 20:14:20|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732824880000|2024-11-28 20:14:40|47.91|47.69|47.89|47.67|47.91|47.69|47.89|47.67|3
1732824890000|2024-11-28 20:14:50|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732824900000|2024-11-28 20:15:00|47.89|47.67|47.9|47.68|47.9|47.68|47.88|47.66|4
1732824910000|2024-11-28 20:15:10|47.91|47.69|47.94|47.72|47.94|47.72|47.91|47.69|4
1732824920000|2024-11-28 20:15:20|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1732824930000|2024-11-28 20:15:30|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732824950000|2024-11-28 20:15:50|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732824960000|2024-11-28 20:16:00|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1732824970000|2024-11-28 20:16:10|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732824990000|2024-11-28 20:16:30|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732825000000|2024-11-28 20:16:40|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732825020000|2024-11-28 20:17:00|47.99|47.77|48.01|47.79|48.01|47.79|47.99|47.77|3
1732825030000|2024-11-28 20:17:10|48.02|47.8|48.05|47.83|48.05|47.83|48.02|47.8|4
1732825040000|2024-11-28 20:17:20|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1732825050000|2024-11-28 20:17:30|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1732825060000|2024-11-28 20:17:40|48.09|47.87|48.08|47.86|48.11|47.89|48.08|47.86|5
1732825070000|2024-11-28 20:17:50|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1732825080000|2024-11-28 20:18:00|48.06|47.84|48.03|47.81|48.06|47.84|48.03|47.81|3
1732825090000|2024-11-28 20:18:10|48.02|47.8|47.99|47.77|48.05|47.83|47.99|47.77|5
1732825100000|2024-11-28 20:18:20|47.98|47.76|47.96|47.74|47.98|47.76|47.96|47.74|3
1732825120000|2024-11-28 20:18:40|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732825130000|2024-11-28 20:18:50|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732825150000|2024-11-28 20:19:10|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1732825160000|2024-11-28 20:19:20|47.93|47.71|47.92|47.7|47.93|47.71|47.92|47.7|2
1732825170000|2024-11-28 20:19:30|47.9|47.68|47.88|47.66|47.9|47.68|47.88|47.66|3
1732825180000|2024-11-28 20:19:40|47.87|47.65|47.83|47.61|47.87|47.65|47.83|47.61|4
1732825190000|2024-11-28 20:19:50|47.81|47.59|47.79|47.57|47.81|47.59|47.79|47.57|3
1732825220000|2024-11-28 20:20:20|47.78|47.56|47.78|47.56|47.79|47.57|47.78|47.56|3
1732825240000|2024-11-28 20:20:40|47.79|47.57|47.82|47.6|47.82|47.6|47.79|47.57|3
1732825250000|2024-11-28 20:20:50|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732825260000|2024-11-28 20:21:00|47.82|47.6|47.79|47.57|47.82|47.6|47.79|47.57|3
1732825270000|2024-11-28 20:21:10|47.8|47.58|47.81|47.59|47.81|47.59|47.8|47.58|2
1732825280000|2024-11-28 20:21:20|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1732825300000|2024-11-28 20:21:40|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732825310000|2024-11-28 20:21:50|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1732825330000|2024-11-28 20:22:10|47.81|47.59|47.8|47.58|47.81|47.59|47.79|47.57|3
1732825340000|2024-11-28 20:22:20|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1732825350000|2024-11-28 20:22:30|47.81|47.59|47.83|47.61|47.83|47.61|47.81|47.59|3
1732825360000|2024-11-28 20:22:40|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732825380000|2024-11-28 20:23:00|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1732825390000|2024-11-28 20:23:10|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1732825440000|2024-11-28 20:24:00|47.91|47.69|47.89|47.67|47.91|47.69|47.89|47.67|3
1732825450000|2024-11-28 20:24:10|47.88|47.66|47.85|47.63|47.88|47.66|47.85|47.63|2
1732825460000|2024-11-28 20:24:20|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|6
1732825480000|2024-11-28 20:24:40|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1732825490000|2024-11-28 20:24:50|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1732825500000|2024-11-28 20:25:00|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1732825510000|2024-11-28 20:25:10|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1732825530000|2024-11-28 20:25:30|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732825540000|2024-11-28 20:25:40|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1732825560000|2024-11-28 20:26:00|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1732825580000|2024-11-28 20:26:20|47.83|47.61|47.81|47.59|47.83|47.61|47.81|47.59|3
1732825590000|2024-11-28 20:26:30|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732825610000|2024-11-28 20:26:50|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1732825620000|2024-11-28 20:27:00|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732825630000|2024-11-28 20:27:10|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1732825640000|2024-11-28 20:27:20|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|2
1732825650000|2024-11-28 20:27:30|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1732825660000|2024-11-28 20:27:40|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1732825670000|2024-11-28 20:27:50|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|2
1732825680000|2024-11-28 20:28:00|47.76|47.54|47.76|47.54|47.77|47.55|47.76|47.54|3
1732825690000|2024-11-28 20:28:10|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1732825700000|2024-11-28 20:28:20|47.75|47.53|47.77|47.55|47.77|47.55|47.75|47.53|3
1732825710000|2024-11-28 20:28:30|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|2
1732825740000|2024-11-28 20:29:00|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1732825760000|2024-11-28 20:29:20|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1732825800000|2024-11-28 20:30:00|47.79|47.57|47.77|47.55|47.79|47.57|47.77|47.55|3
1732825810000|2024-11-28 20:30:10|47.76|47.54|47.77|47.55|47.77|47.55|47.76|47.54|2
1732825830000|2024-11-28 20:30:30|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1732825840000|2024-11-28 20:30:40|47.78|47.56|47.78|47.56|47.78|47.56|47.77|47.55|3
1732825860000|2024-11-28 20:31:00|47.77|47.55|47.78|47.56|47.78|47.56|47.77|47.55|2
1732825890000|2024-11-28 20:31:30|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732825900000|2024-11-28 20:31:40|47.81|47.59|47.81|47.59|47.81|47.59|47.8|47.58|3
1732825920000|2024-11-28 20:32:00|47.82|47.6|47.84|47.62|47.84|47.62|47.82|47.6|3
1732825930000|2024-11-28 20:32:10|47.85|47.63|47.87|47.65|47.87|47.65|47.85|47.63|2
1732825940000|2024-11-28 20:32:20|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1732825950000|2024-11-28 20:32:30|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|2
1732825960000|2024-11-28 20:32:40|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732825970000|2024-11-28 20:32:50|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1732825980000|2024-11-28 20:33:00|47.96|47.74|47.98|47.76|47.98|47.76|47.96|47.74|3
1732825990000|2024-11-28 20:33:10|47.99|47.77|48.02|47.8|48.02|47.8|47.99|47.77|3
1732826000000|2024-11-28 20:33:20|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1732826010000|2024-11-28 20:33:30|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732826030000|2024-11-28 20:33:50|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1732826040000|2024-11-28 20:34:00|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732826050000|2024-11-28 20:34:10|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1732826130000|2024-11-28 20:35:30|48|47.78|48.01|47.79|48.01|47.79|48|47.78|2
1732826140000|2024-11-28 20:35:40|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732826150000|2024-11-28 20:35:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1732826160000|2024-11-28 20:36:00|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1732826180000|2024-11-28 20:36:20|47.96|47.74|47.94|47.72|47.97|47.75|47.94|47.72|5
1732826190000|2024-11-28 20:36:30|47.95|47.73|47.95|47.73|47.95|47.73|47.94|47.72|3
1732826200000|2024-11-28 20:36:40|47.96|47.74|47.98|47.76|47.98|47.76|47.96|47.74|7
1732826230000|2024-11-28 20:37:10|47.97|47.75|47.96|47.74|47.97|47.75|47.95|47.73|4
1732826250000|2024-11-28 20:37:30|47.95|47.73|47.92|47.7|47.95|47.73|47.92|47.7|4
1732826260000|2024-11-28 20:37:40|47.89|47.67|47.86|47.64|47.89|47.67|47.86|47.64|4
1732826270000|2024-11-28 20:37:50|47.85|47.63|47.83|47.61|47.85|47.63|47.83|47.61|2
1732826280000|2024-11-28 20:38:00|47.86|47.64|47.94|47.72|47.94|47.72|47.86|47.64|4
1732826290000|2024-11-28 20:38:10|47.91|47.69|47.92|47.7|47.92|47.7|47.91|47.69|2
1732826300000|2024-11-28 20:38:20|47.91|47.69|47.91|47.69|47.92|47.7|47.91|47.69|3
1732826310000|2024-11-28 20:38:30|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732826320000|2024-11-28 20:38:40|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732826340000|2024-11-28 20:39:00|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732826350000|2024-11-28 20:39:10|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732826360000|2024-11-28 20:39:20|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732826380000|2024-11-28 20:39:40|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732826400000|2024-11-28 20:40:00|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732826410000|2024-11-28 20:40:10|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732826420000|2024-11-28 20:40:20|47.81|47.59|47.86|47.64|47.86|47.64|47.81|47.59|3
1732826440000|2024-11-28 20:40:40|47.84|47.62|47.82|47.6|47.84|47.62|47.82|47.6|3
1732826450000|2024-11-28 20:40:50|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732826460000|2024-11-28 20:41:00|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732826470000|2024-11-28 20:41:10|47.81|47.59|47.81|47.59|47.81|47.59|47.8|47.58|3
1732826480000|2024-11-28 20:41:20|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1732826500000|2024-11-28 20:41:40|47.84|47.62|47.87|47.65|47.87|47.65|47.84|47.62|3
1732826510000|2024-11-28 20:41:50|47.86|47.64|47.85|47.63|47.86|47.64|47.84|47.62|3
1732826520000|2024-11-28 20:42:00|47.84|47.62|47.84|47.62|47.85|47.63|47.84|47.62|3
1732826530000|2024-11-28 20:42:10|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1732826560000|2024-11-28 20:42:40|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732826580000|2024-11-28 20:43:00|47.86|47.64|47.86|47.64|47.86|47.64|47.85|47.63|3
1732826590000|2024-11-28 20:43:10|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1732826600000|2024-11-28 20:43:20|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1732826620000|2024-11-28 20:43:40|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1732826640000|2024-11-28 20:44:00|47.85|47.63|47.83|47.61|47.85|47.63|47.83|47.61|3
1732826650000|2024-11-28 20:44:10|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1732826670000|2024-11-28 20:44:30|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1732826680000|2024-11-28 20:44:40|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1732826690000|2024-11-28 20:44:50|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1732826700000|2024-11-28 20:45:00|47.83|47.61|47.87|47.65|47.87|47.65|47.83|47.61|5
1732826720000|2024-11-28 20:45:20|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732826730000|2024-11-28 20:45:30|47.89|47.67|47.91|47.69|47.91|47.69|47.89|47.67|3
1732826750000|2024-11-28 20:45:50|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732826760000|2024-11-28 20:46:00|47.93|47.71|47.96|47.74|47.96|47.74|47.93|47.71|4
1732826770000|2024-11-28 20:46:10|47.97|47.75|47.99|47.77|47.99|47.77|47.97|47.75|3
1732826780000|2024-11-28 20:46:20|48|47.78|48.04|47.82|48.04|47.82|48|47.78|5
1732826800000|2024-11-28 20:46:40|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1732826810000|2024-11-28 20:46:50|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1732826820000|2024-11-28 20:47:00|48.07|47.85|48.12|47.9|48.12|47.9|48.07|47.85|6
1732826830000|2024-11-28 20:47:10|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1732826890000|2024-11-28 20:48:10|48.13|47.91|48.11|47.89|48.13|47.91|48.11|47.89|3
1732826900000|2024-11-28 20:48:20|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1732826920000|2024-11-28 20:48:40|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1732826950000|2024-11-28 20:49:10|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1732826960000|2024-11-28 20:49:20|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1732826970000|2024-11-28 20:49:30|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732826990000|2024-11-28 20:49:50|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1732827000000|2024-11-28 20:50:00|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1732827010000|2024-11-28 20:50:10|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1732827030000|2024-11-28 20:50:30|48.11|47.89|48.08|47.86|48.11|47.89|48.08|47.86|3
1732827040000|2024-11-28 20:50:40|48.07|47.85|48.06|47.84|48.07|47.85|48.06|47.84|2
1732827050000|2024-11-28 20:50:50|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|2
1732827060000|2024-11-28 20:51:00|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1732827070000|2024-11-28 20:51:10|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732827080000|2024-11-28 20:51:20|48.04|47.82|48.04|47.82|48.05|47.83|48.04|47.82|3
1732827090000|2024-11-28 20:51:30|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1732827100000|2024-11-28 20:51:40|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1732827150000|2024-11-28 20:52:30|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1732827170000|2024-11-28 20:52:50|48|47.78|47.98|47.76|48|47.78|47.98|47.76|3
1732827180000|2024-11-28 20:53:00|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1732827200000|2024-11-28 20:53:20|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732827220000|2024-11-28 20:53:40|47.94|47.72|47.94|47.72|47.94|47.72|47.93|47.71|3
1732827240000|2024-11-28 20:54:00|47.93|47.71|47.93|47.71|47.94|47.72|47.93|47.71|3
1732827310000|2024-11-28 20:55:10|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1732827320000|2024-11-28 20:55:20|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1732827330000|2024-11-28 20:55:30|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732827350000|2024-11-28 20:55:50|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1732827360000|2024-11-28 20:56:00|47.91|47.69|47.94|47.72|47.95|47.73|47.91|47.69|5
1732827370000|2024-11-28 20:56:10|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732827400000|2024-11-28 20:56:40|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1732827420000|2024-11-28 20:57:00|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1732827450000|2024-11-28 20:57:30|47.9|47.68|47.9|47.68|47.9|47.68|47.89|47.67|3
1732827470000|2024-11-28 20:57:50|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1732827480000|2024-11-28 20:58:00|47.9|47.68|47.9|47.68|47.91|47.69|47.9|47.68|3
1732827540000|2024-11-28 20:59:00|47.89|47.67|47.89|47.67|47.9|47.68|47.89|47.67|3
1732827600000|2024-11-28 21:00:00|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1732827610000|2024-11-28 21:00:10|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1732827620000|2024-11-28 21:00:20|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1732827630000|2024-11-28 21:00:30|47.87|47.65|47.88|47.66|47.89|47.67|47.87|47.65|4
1732827640000|2024-11-28 21:00:40|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1732827680000|2024-11-28 21:01:20|47.9|47.68|47.97|47.75|47.98|47.76|47.9|47.68|8
1732827690000|2024-11-28 21:01:30|47.98|47.76|47.98|47.76|47.98|47.76|47.97|47.75|3
1732827700000|2024-11-28 21:01:40|47.97|47.75|47.99|47.77|47.99|47.77|47.97|47.75|3
1732827720000|2024-11-28 21:02:00|47.98|47.76|47.98|47.76|47.98|47.76|47.96|47.74|3
1732827740000|2024-11-28 21:02:20|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1732827750000|2024-11-28 21:02:30|47.98|47.76|47.98|47.76|47.99|47.77|47.98|47.76|3
1732827760000|2024-11-28 21:02:40|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1732827780000|2024-11-28 21:03:00|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1732827790000|2024-11-28 21:03:10|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1732827800000|2024-11-28 21:03:20|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1732827810000|2024-11-28 21:03:30|47.95|47.73|47.94|47.72|47.95|47.73|47.94|47.72|2
1732827820000|2024-11-28 21:03:40|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1732827830000|2024-11-28 21:03:50|47.96|47.74|48|47.78|48|47.78|47.96|47.74|4
1732827840000|2024-11-28 21:04:00|48.01|47.79|48.04|47.82|48.04|47.82|48.01|47.79|2
1732827870000|2024-11-28 21:04:30|47.96|47.74|48.04|47.82|48.04|47.82|47.96|47.74|3
1732827880000|2024-11-28 21:04:40|48.05|47.83|48.1|47.88|48.1|47.88|48.05|47.83|5
1732827890000|2024-11-28 21:04:50|48.12|47.9|48.22|48|48.22|48|48.12|47.9|7
1732827900000|2024-11-28 21:05:00|48.23|48.01|48.25|48.03|48.25|48.03|48.23|48.01|3
1732827910000|2024-11-28 21:05:10|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1732827930000|2024-11-28 21:05:30|48.26|48.04|48.26|48.04|48.26|48.04|48.25|48.03|3
1732827960000|2024-11-28 21:06:00|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732827980000|2024-11-28 21:06:20|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732827990000|2024-11-28 21:06:30|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732828000000|2024-11-28 21:06:40|48.28|48.06|48.34|48.12|48.34|48.12|48.28|48.06|4
1732828010000|2024-11-28 21:06:50|48.35|48.13|48.35|48.13|48.35|48.13|48.34|48.12|3
1732828030000|2024-11-28 21:07:10|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|4
1732828040000|2024-11-28 21:07:20|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732828050000|2024-11-28 21:07:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732828060000|2024-11-28 21:07:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732828070000|2024-11-28 21:07:50|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732828080000|2024-11-28 21:08:00|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1732828090000|2024-11-28 21:08:10|48.4|48.18|48.44|48.22|48.44|48.22|48.4|48.18|3
1732828110000|2024-11-28 21:08:30|48.45|48.23|48.49|48.27|48.49|48.27|48.45|48.23|5
1732828120000|2024-11-28 21:08:40|48.5|48.28|48.55|48.33|48.55|48.33|48.5|48.28|3
1732828140000|2024-11-28 21:09:00|48.5|48.28|48.46|48.24|48.5|48.28|48.46|48.24|3
1732828150000|2024-11-28 21:09:10|48.47|48.25|48.52|48.3|48.52|48.3|48.47|48.25|3
1732828160000|2024-11-28 21:09:20|48.53|48.31|48.55|48.33|48.55|48.33|48.53|48.31|2
1732828170000|2024-11-28 21:09:30|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732828180000|2024-11-28 21:09:40|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1732828200000|2024-11-28 21:10:00|48.56|48.34|48.56|48.34|48.56|48.34|48.55|48.33|3
1732828210000|2024-11-28 21:10:10|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|3
1732828240000|2024-11-28 21:10:40|48.6|48.38|48.62|48.4|48.62|48.4|48.6|48.38|2
1732828260000|2024-11-28 21:11:00|48.61|48.39|48.57|48.35|48.61|48.39|48.56|48.34|5
1732828290000|2024-11-28 21:11:30|48.56|48.34|48.53|48.31|48.56|48.34|48.53|48.31|4
1732828300000|2024-11-28 21:11:40|48.52|48.3|48.5|48.28|48.52|48.3|48.5|48.28|2
1732828310000|2024-11-28 21:11:50|48.46|48.24|48.41|48.19|48.46|48.24|48.41|48.19|5
1732828320000|2024-11-28 21:12:00|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1732828360000|2024-11-28 21:12:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732828380000|2024-11-28 21:13:00|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732828390000|2024-11-28 21:13:10|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732828410000|2024-11-28 21:13:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1732828420000|2024-11-28 21:13:40|48.45|48.23|48.47|48.25|48.47|48.25|48.45|48.23|6
1732828430000|2024-11-28 21:13:50|48.46|48.24|48.43|48.21|48.46|48.24|48.43|48.21|3
1732828440000|2024-11-28 21:14:00|48.44|48.22|48.44|48.22|48.45|48.23|48.44|48.22|3
1732828450000|2024-11-28 21:14:10|48.42|48.2|48.43|48.21|48.43|48.21|48.42|48.2|2
1732828460000|2024-11-28 21:14:20|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|2
1732828470000|2024-11-28 21:14:30|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1732828480000|2024-11-28 21:14:40|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1732828490000|2024-11-28 21:14:50|48.42|48.2|48.43|48.21|48.43|48.21|48.42|48.2|2
1732828500000|2024-11-28 21:15:00|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|2
1732828520000|2024-11-28 21:15:20|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1732828530000|2024-11-28 21:15:30|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1732828540000|2024-11-28 21:15:40|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1732828550000|2024-11-28 21:15:50|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|4
1732828560000|2024-11-28 21:16:00|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732828580000|2024-11-28 21:16:20|48.37|48.15|48.32|48.1|48.37|48.15|48.31|48.09|7
1732828590000|2024-11-28 21:16:30|48.34|48.12|48.32|48.1|48.34|48.12|48.32|48.1|4
1732828610000|2024-11-28 21:16:50|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1732828620000|2024-11-28 21:17:00|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1732828640000|2024-11-28 21:17:20|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1732828650000|2024-11-28 21:17:30|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1732828660000|2024-11-28 21:17:40|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|2
1732828680000|2024-11-28 21:18:00|48.32|48.1|48.3|48.08|48.32|48.1|48.3|48.08|3
1732828700000|2024-11-28 21:18:20|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1732828710000|2024-11-28 21:18:30|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1732828720000|2024-11-28 21:18:40|48.28|48.06|48.26|48.04|48.28|48.06|48.26|48.04|3
1732828750000|2024-11-28 21:19:10|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1732828770000|2024-11-28 21:19:30|48.27|48.05|48.27|48.05|48.28|48.06|48.27|48.05|3
1732828780000|2024-11-28 21:19:40|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732828800000|2024-11-28 21:20:00|48.27|48.05|48.29|48.07|48.3|48.08|48.27|48.05|5
1732828810000|2024-11-28 21:20:10|48.3|48.08|48.3|48.08|48.31|48.09|48.3|48.08|3
1732828820000|2024-11-28 21:20:20|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1732828840000|2024-11-28 21:20:40|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1732828850000|2024-11-28 21:20:50|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732828860000|2024-11-28 21:21:00|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1732828870000|2024-11-28 21:21:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1732828880000|2024-11-28 21:21:20|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732828890000|2024-11-28 21:21:30|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732828920000|2024-11-28 21:22:00|48.27|48.05|48.25|48.03|48.27|48.05|48.25|48.03|3
1732828930000|2024-11-28 21:22:10|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1732828940000|2024-11-28 21:22:20|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1732828960000|2024-11-28 21:22:40|48.22|48|48.23|48.01|48.23|48.01|48.22|48|8
1732828970000|2024-11-28 21:22:50|48.24|48.02|48.24|48.02|48.24|48.02|48.23|48.01|3
1732828990000|2024-11-28 21:23:10|48.25|48.03|48.22|48|48.25|48.03|48.22|48|4
1732829000000|2024-11-28 21:23:20|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1732829020000|2024-11-28 21:23:40|48.24|48.02|48.26|48.04|48.26|48.04|48.24|48.02|2
1732829030000|2024-11-28 21:23:50|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1732829040000|2024-11-28 21:24:00|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732829050000|2024-11-28 21:24:10|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732829060000|2024-11-28 21:24:20|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732829070000|2024-11-28 21:24:30|48.24|48.02|48.26|48.04|48.26|48.04|48.24|48.02|3
1732829080000|2024-11-28 21:24:40|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1732829090000|2024-11-28 21:24:50|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1732829100000|2024-11-28 21:25:00|48.22|48|48.21|47.99|48.22|48|48.21|47.99|2
1732829110000|2024-11-28 21:25:10|48.2|47.98|48.13|47.91|48.2|47.98|48.13|47.91|7
1732829120000|2024-11-28 21:25:20|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1732829160000|2024-11-28 21:26:00|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1732829180000|2024-11-28 21:26:20|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1732829190000|2024-11-28 21:26:30|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732829200000|2024-11-28 21:26:40|48.14|47.92|48.14|47.92|48.14|47.92|48.13|47.91|3
1732829220000|2024-11-28 21:27:00|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732829230000|2024-11-28 21:27:10|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732829250000|2024-11-28 21:27:30|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732829260000|2024-11-28 21:27:40|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1732829280000|2024-11-28 21:28:00|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732829300000|2024-11-28 21:28:20|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1732829310000|2024-11-28 21:28:30|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1732829330000|2024-11-28 21:28:50|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1732829340000|2024-11-28 21:29:00|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732829350000|2024-11-28 21:29:10|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1732829360000|2024-11-28 21:29:20|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1732829370000|2024-11-28 21:29:30|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732829400000|2024-11-28 21:30:00|48.14|47.92|48.12|47.9|48.14|47.92|48.12|47.9|3
1732829410000|2024-11-28 21:30:10|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732829430000|2024-11-28 21:30:30|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1732829440000|2024-11-28 21:30:40|48.16|47.94|48.2|47.98|48.2|47.98|48.16|47.94|3
1732829450000|2024-11-28 21:30:50|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1732829460000|2024-11-28 21:31:00|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732829470000|2024-11-28 21:31:10|48.18|47.96|48.16|47.94|48.18|47.96|48.16|47.94|3
1732829480000|2024-11-28 21:31:20|48.17|47.95|48.17|47.95|48.17|47.95|48.16|47.94|3
1732829490000|2024-11-28 21:31:30|48.18|47.96|48.2|47.98|48.2|47.98|48.17|47.95|4
1732829510000|2024-11-28 21:31:50|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1732829520000|2024-11-28 21:32:00|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1732829530000|2024-11-28 21:32:10|48.22|48|48.22|48|48.22|48|48.22|48|1
1732829540000|2024-11-28 21:32:20|48.21|47.99|48.21|47.99|48.21|47.99|48.2|47.98|3
1732829550000|2024-11-28 21:32:30|48.2|47.98|48.2|47.98|48.2|47.98|48.19|47.97|3
1732829560000|2024-11-28 21:32:40|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1732829570000|2024-11-28 21:32:50|48.21|47.99|48.21|47.99|48.22|48|48.21|47.99|5
1732829580000|2024-11-28 21:33:00|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732829590000|2024-11-28 21:33:10|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732829600000|2024-11-28 21:33:20|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1732829610000|2024-11-28 21:33:30|48.15|47.93|48.13|47.91|48.15|47.93|48.13|47.91|3
1732829620000|2024-11-28 21:33:40|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|4
1732829630000|2024-11-28 21:33:50|48.12|47.9|48.11|47.89|48.12|47.9|48.11|47.89|2
1732829710000|2024-11-28 21:35:10|48.12|47.9|48.12|47.9|48.13|47.91|48.12|47.9|3
1732829720000|2024-11-28 21:35:20|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1732829760000|2024-11-28 21:36:00|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732829770000|2024-11-28 21:36:10|48.14|47.92|48.2|47.98|48.2|47.98|48.14|47.92|5
1732829780000|2024-11-28 21:36:20|48.21|47.99|48.25|48.03|48.25|48.03|48.21|47.99|4
1732829790000|2024-11-28 21:36:30|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1732829800000|2024-11-28 21:36:40|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1732829810000|2024-11-28 21:36:50|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|2
1732829820000|2024-11-28 21:37:00|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1732829830000|2024-11-28 21:37:10|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1732829870000|2024-11-28 21:37:50|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1732829880000|2024-11-28 21:38:00|48.28|48.06|48.26|48.04|48.28|48.06|48.26|48.04|2
1732829890000|2024-11-28 21:38:10|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1732829900000|2024-11-28 21:38:20|48.27|48.05|48.27|48.05|48.27|48.05|48.26|48.04|3
1732829930000|2024-11-28 21:38:50|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1732829940000|2024-11-28 21:39:00|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1732829950000|2024-11-28 21:39:10|48.25|48.03|48.2|47.98|48.26|48.04|48.2|47.98|7
1732829960000|2024-11-28 21:39:20|48.19|47.97|48.19|47.97|48.2|47.98|48.19|47.97|3
1732829970000|2024-11-28 21:39:30|48.18|47.96|48.18|47.96|48.19|47.97|48.17|47.95|5
1732829980000|2024-11-28 21:39:40|48.16|47.94|48.15|47.93|48.16|47.94|48.15|47.93|2
1732829990000|2024-11-28 21:39:50|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732830000000|2024-11-28 21:40:00|48.15|47.93|48.11|47.89|48.15|47.93|48.11|47.89|3
1732830010000|2024-11-28 21:40:10|48.07|47.85|48.07|47.85|48.07|47.85|48.05|47.83|5
1732830020000|2024-11-28 21:40:20|48.06|47.84|48.08|47.86|48.08|47.86|48.06|47.84|3
1732830030000|2024-11-28 21:40:30|48.09|47.87|48.12|47.9|48.13|47.91|48.09|47.87|3
1732830040000|2024-11-28 21:40:40|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1732830050000|2024-11-28 21:40:50|48.12|47.9|48.07|47.85|48.12|47.9|48.07|47.85|3
1732830060000|2024-11-28 21:41:00|48.06|47.84|48|47.78|48.06|47.84|48|47.78|4
1732830070000|2024-11-28 21:41:10|47.99|47.77|47.99|47.77|48|47.78|47.99|47.77|3
1732830080000|2024-11-28 21:41:20|48|47.78|47.96|47.74|48|47.78|47.96|47.74|8
1732830090000|2024-11-28 21:41:30|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1732830100000|2024-11-28 21:41:40|47.97|47.75|48.01|47.79|48.01|47.79|47.97|47.75|4
1732830110000|2024-11-28 21:41:50|48.04|47.82|48.06|47.84|48.06|47.84|48.04|47.82|3
1732830140000|2024-11-28 21:42:20|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|4
1732830160000|2024-11-28 21:42:40|48.05|47.83|48.05|47.83|48.06|47.84|48.04|47.82|5
1732830180000|2024-11-28 21:43:00|48.06|47.84|48.06|47.84|48.07|47.85|48.06|47.84|3
1732830190000|2024-11-28 21:43:10|48.07|47.85|48.07|47.85|48.07|47.85|48.06|47.84|3
1732830200000|2024-11-28 21:43:20|48.08|47.86|48.06|47.84|48.08|47.86|48.06|47.84|3
1732830220000|2024-11-28 21:43:40|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1732830240000|2024-11-28 21:44:00|48.04|47.82|48.02|47.8|48.04|47.82|48.01|47.79|5
1732830260000|2024-11-28 21:44:20|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1732830270000|2024-11-28 21:44:30|48.04|47.82|48.01|47.79|48.04|47.82|48.01|47.79|4
1732830280000|2024-11-28 21:44:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1732830290000|2024-11-28 21:44:50|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1732830300000|2024-11-28 21:45:00|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1732830310000|2024-11-28 21:45:10|48.03|47.81|48.05|47.83|48.05|47.83|48.03|47.81|3
1732830320000|2024-11-28 21:45:20|48.03|47.81|48.03|47.81|48.03|47.81|48.02|47.8|3
1732830330000|2024-11-28 21:45:30|48.04|47.82|48.02|47.8|48.04|47.82|48.02|47.8|3
1732830340000|2024-11-28 21:45:40|48.01|47.79|48.01|47.79|48.01|47.79|48|47.78|5
1732830350000|2024-11-28 21:45:50|48.02|47.8|48.02|47.8|48.02|47.8|48.01|47.79|3
1732830360000|2024-11-28 21:46:00|48.03|47.81|48.03|47.81|48.03|47.81|48.02|47.8|3
1732830370000|2024-11-28 21:46:10|48.05|47.83|48.07|47.85|48.07|47.85|48.05|47.83|3
1732830380000|2024-11-28 21:46:20|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1732830390000|2024-11-28 21:46:30|48.08|47.86|48.08|47.86|48.08|47.86|48.07|47.85|3
1732830400000|2024-11-28 21:46:40|48.09|47.87|48.08|47.86|48.09|47.87|48|47.78|3
1732830410000|2024-11-28 21:46:50|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1732830420000|2024-11-28 21:47:00|48.08|47.86|48.08|47.86|48.08|47.86|48.07|47.85|3
1732830430000|2024-11-28 21:47:10|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1732830440000|2024-11-28 21:47:20|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1732830450000|2024-11-28 21:47:30|48.12|47.9|48.17|47.95|48.17|47.95|48.12|47.9|4
1732830460000|2024-11-28 21:47:40|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1732830470000|2024-11-28 21:47:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732830480000|2024-11-28 21:48:00|48.18|47.96|48.18|47.96|48.19|47.97|48.18|47.96|3
1732830490000|2024-11-28 21:48:10|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1732830500000|2024-11-28 21:48:20|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1732830510000|2024-11-28 21:48:30|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1732830520000|2024-11-28 21:48:40|48.19|47.97|48.17|47.95|48.19|47.97|48.17|47.95|3
1732830530000|2024-11-28 21:48:50|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1732830550000|2024-11-28 21:49:10|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1732830560000|2024-11-28 21:49:20|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1732830570000|2024-11-28 21:49:30|48.17|47.95|48.19|47.97|48.19|47.97|48.17|47.95|3
1732830580000|2024-11-28 21:49:40|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|4
1732830590000|2024-11-28 21:49:50|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1732830600000|2024-11-28 21:50:00|48.17|47.95|48.19|47.97|48.19|47.97|48.17|47.95|2
1732830610000|2024-11-28 21:50:10|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1732830620000|2024-11-28 21:50:20|48.2|47.98|48.18|47.96|48.2|47.98|48.18|47.96|5
1732830630000|2024-11-28 21:50:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1732830640000|2024-11-28 21:50:40|48.18|47.96|48.18|47.96|48.19|47.97|48.18|47.96|3
1732830660000|2024-11-28 21:51:00|48.19|47.97|48.17|47.95|48.19|47.97|48.17|47.95|3
1732830670000|2024-11-28 21:51:10|48.16|47.94|48.12|47.9|48.16|47.94|48.12|47.9|3
1732830680000|2024-11-28 21:51:20|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1732830690000|2024-11-28 21:51:30|48.15|47.93|48.15|47.93|48.15|47.93|48.14|47.92|3
1732830700000|2024-11-28 21:51:40|48.14|47.92|48.18|47.96|48.18|47.96|48.14|47.92|4
1732830710000|2024-11-28 21:51:50|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1732830740000|2024-11-28 21:52:20|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1732830750000|2024-11-28 21:52:30|48.18|47.96|48.2|47.98|48.2|47.98|48.18|47.96|3
1732830760000|2024-11-28 21:52:40|48.18|47.96|48.2|47.98|48.2|47.98|48.18|47.96|5
1732830770000|2024-11-28 21:52:50|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1732830780000|2024-11-28 21:53:00|48.2|47.98|48.27|48.05|48.27|48.05|48.2|47.98|5
1732830790000|2024-11-28 21:53:10|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1732830800000|2024-11-28 21:53:20|48.27|48.05|48.29|48.07|48.29|48.07|48.26|48.04|5
1732830810000|2024-11-28 21:53:30|48.3|48.08|48.42|48.2|48.42|48.2|48.3|48.08|8
1732830820000|2024-11-28 21:53:40|48.43|48.21|48.44|48.22|48.45|48.23|48.43|48.21|3
1732830830000|2024-11-28 21:53:50|48.45|48.23|48.52|48.3|48.52|48.3|48.45|48.23|7
1732830840000|2024-11-28 21:54:00|48.49|48.27|48.45|48.23|48.5|48.28|48.45|48.23|7
1732830850000|2024-11-28 21:54:10|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1732830860000|2024-11-28 21:54:20|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1732830870000|2024-11-28 21:54:30|48.43|48.21|48.4|48.18|48.43|48.21|48.4|48.18|2
1732830880000|2024-11-28 21:54:40|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732830890000|2024-11-28 21:54:50|48.38|48.16|48.38|48.16|48.39|48.17|48.37|48.15|5
1732830900000|2024-11-28 21:55:00|48.37|48.15|48.37|48.15|48.38|48.16|48.37|48.15|3
1732830910000|2024-11-28 21:55:10|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732830920000|2024-11-28 21:55:20|48.39|48.17|48.38|48.16|48.39|48.17|48.37|48.15|4
1732830930000|2024-11-28 21:55:30|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1732830950000|2024-11-28 21:55:50|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1732830960000|2024-11-28 21:56:00|48.38|48.16|48.38|48.16|48.38|48.16|48.37|48.15|5
1732830970000|2024-11-28 21:56:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732830980000|2024-11-28 21:56:20|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1732831000000|2024-11-28 21:56:40|48.39|48.17|48.39|48.17|48.39|48.17|48.38|48.16|3
1732831010000|2024-11-28 21:56:50|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|6
1732831020000|2024-11-28 21:57:00|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1732831070000|2024-11-28 21:57:50|48.41|48.19|48.53|48.31|48.53|48.31|48.41|48.19|8
1732831120000|2024-11-28 21:58:40|48.48|48.26|48.41|48.19|48.48|48.26|48.41|48.19|4
1732831130000|2024-11-28 21:58:50|48.37|48.15|48.38|48.16|48.38|48.16|48.34|48.12|7
1732831140000|2024-11-28 21:59:00|48.42|48.2|48.42|48.2|48.44|48.22|48.42|48.2|6
1732831150000|2024-11-28 21:59:10|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1732831160000|2024-11-28 21:59:20|48.44|48.22|48.42|48.2|48.45|48.23|48.42|48.2|4
1732831170000|2024-11-28 21:59:30|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1732831180000|2024-11-28 21:59:40|48.45|48.23|48.45|48.23|48.45|48.23|48.43|48.21|3
1732831190000|2024-11-28 21:59:50|48.44|48.22|48.44|48.22|48.45|48.23|48.44|48.22|3
1732831200000|2024-11-28 22:00:00|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|4
1732831210000|2024-11-28 22:00:10|48.43|48.21|48.43|48.21|48.43|48.21|48.42|48.2|3
1732831220000|2024-11-28 22:00:20|48.42|48.2|48.44|48.22|48.44|48.22|48.42|48.2|3
1732831230000|2024-11-28 22:00:30|48.45|48.23|48.47|48.25|48.48|48.26|48.45|48.23|5
1732831240000|2024-11-28 22:00:40|48.48|48.26|48.51|48.29|48.51|48.29|48.47|48.25|4
1732831250000|2024-11-28 22:00:50|48.5|48.28|48.48|48.26|48.51|48.29|48.48|48.26|5
1732831260000|2024-11-28 22:01:00|48.47|48.25|48.46|48.24|48.47|48.25|48.45|48.23|4
1732831270000|2024-11-28 22:01:10|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1732831290000|2024-11-28 22:01:30|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1732831300000|2024-11-28 22:01:40|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1732831320000|2024-11-28 22:02:00|48.45|48.23|48.48|48.26|48.5|48.28|48.45|48.23|6
1732831330000|2024-11-28 22:02:10|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1732831350000|2024-11-28 22:02:30|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1732831360000|2024-11-28 22:02:40|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1732831370000|2024-11-28 22:02:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1732831380000|2024-11-28 22:03:00|48.45|48.23|48.45|48.23|48.45|48.23|48.44|48.22|3
1732831390000|2024-11-28 22:03:10|48.44|48.22|48.44|48.22|48.45|48.23|48.44|48.22|3
1732831400000|2024-11-28 22:03:20|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1732831410000|2024-11-28 22:03:30|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1732831450000|2024-11-28 22:04:10|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1732831460000|2024-11-28 22:04:20|48.37|48.15|48.37|48.15|48.37|48.15|48.36|48.14|3
1732831470000|2024-11-28 22:04:30|48.4|48.18|48.43|48.21|48.43|48.21|48.4|48.18|3
1732831480000|2024-11-28 22:04:40|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1732831490000|2024-11-28 22:04:50|48.48|48.26|48.5|48.28|48.5|48.28|48.48|48.26|3
1732831500000|2024-11-28 22:05:00|48.51|48.29|48.54|48.32|48.54|48.32|48.51|48.29|4
1732831510000|2024-11-28 22:05:10|48.55|48.33|48.54|48.32|48.56|48.34|48.54|48.32|4
1732831520000|2024-11-28 22:05:20|48.55|48.33|48.54|48.32|48.55|48.33|48.54|48.32|4
1732831530000|2024-11-28 22:05:30|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1732831540000|2024-11-28 22:05:40|48.56|48.34|48.54|48.32|48.56|48.34|48.54|48.32|3
1732831550000|2024-11-28 22:05:50|48.53|48.31|48.53|48.31|48.54|48.32|48.52|48.3|6
1732831560000|2024-11-28 22:06:00|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1732831570000|2024-11-28 22:06:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1732831580000|2024-11-28 22:06:20|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1732831590000|2024-11-28 22:06:30|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1732831600000|2024-11-28 22:06:40|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1732831610000|2024-11-28 22:06:50|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1732831620000|2024-11-28 22:07:00|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1732831630000|2024-11-28 22:07:10|48.56|48.34|48.54|48.32|48.56|48.34|48.54|48.32|3
1732831640000|2024-11-28 22:07:20|48.53|48.31|48.51|48.29|48.53|48.31|48.51|48.29|3
1732831650000|2024-11-28 22:07:30|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1732831660000|2024-11-28 22:07:40|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1732831670000|2024-11-28 22:07:50|48.52|48.3|48.53|48.31|48.53|48.31|48.52|48.3|2
1732831680000|2024-11-28 22:08:00|48.52|48.3|48.48|48.26|48.52|48.3|48.48|48.26|4
1732831690000|2024-11-28 22:08:10|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1732831700000|2024-11-28 22:08:20|48.5|48.28|48.5|48.28|48.5|48.28|48.49|48.27|3
1732831720000|2024-11-28 22:08:40|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1732831730000|2024-11-28 22:08:50|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1732831740000|2024-11-28 22:09:00|48.51|48.29|48.51|48.29|48.51|48.29|48.5|48.28|3
1732831750000|2024-11-28 22:09:10|48.52|48.3|48.52|48.3|48.53|48.31|48.52|48.3|3
1732831760000|2024-11-28 22:09:20|48.51|48.29|48.49|48.27|48.51|48.29|48.49|48.27|3
1732831770000|2024-11-28 22:09:30|48.48|48.26|48.52|48.3|48.52|48.3|48.48|48.26|4
1732831780000|2024-11-28 22:09:40|48.53|48.31|48.55|48.33|48.55|48.33|48.53|48.31|3
1732831800000|2024-11-28 22:10:00|48.54|48.32|48.54|48.32|48.55|48.33|48.54|48.32|3
1732831810000|2024-11-28 22:10:10|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1732831820000|2024-11-28 22:10:20|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1732831830000|2024-11-28 22:10:30|48.52|48.3|48.52|48.3|48.53|48.31|48.52|48.3|3
1732831840000|2024-11-28 22:10:40|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1732831850000|2024-11-28 22:10:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1732831860000|2024-11-28 22:11:00|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1732831870000|2024-11-28 22:11:10|48.58|48.36|48.74|48.52|48.74|48.52|48.58|48.36|5
1732831880000|2024-11-28 22:11:20|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1732831890000|2024-11-28 22:11:30|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1732831930000|2024-11-28 22:12:10|48.7|48.48|48.71|48.49|48.71|48.49|48.69|48.47|4
1732831950000|2024-11-28 22:12:30|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1732831960000|2024-11-28 22:12:40|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1732831980000|2024-11-28 22:13:00|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1732831990000|2024-11-28 22:13:10|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|4
1732832000000|2024-11-28 22:13:20|48.75|48.53|48.8|48.58|48.8|48.58|48.75|48.53|7
1732832010000|2024-11-28 22:13:30|48.79|48.57|48.8|48.58|48.8|48.58|48.79|48.57|2
1732832020000|2024-11-28 22:13:40|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1732832030000|2024-11-28 22:13:50|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1732832040000|2024-11-28 22:14:00|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1732832050000|2024-11-28 22:14:10|48.79|48.57|48.82|48.6|48.82|48.6|48.78|48.56|4
1732832060000|2024-11-28 22:14:20|48.84|48.62|48.9|48.68|48.92|48.7|48.84|48.62|11
1732832070000|2024-11-28 22:14:30|48.91|48.69|48.94|48.72|48.94|48.72|48.91|48.69|6
1732832080000|2024-11-28 22:14:40|48.93|48.71|48.93|48.71|48.93|48.71|48.91|48.69|7
1732832090000|2024-11-28 22:14:50|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1732832100000|2024-11-28 22:15:00|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732832110000|2024-11-28 22:15:10|48.94|48.72|48.92|48.7|48.94|48.72|48.91|48.69|5
1732832120000|2024-11-28 22:15:20|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1732832160000|2024-11-28 22:16:00|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1732832180000|2024-11-28 22:16:20|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1732832190000|2024-11-28 22:16:30|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|4
1732832200000|2024-11-28 22:16:40|49|48.78|49.02|48.8|49.02|48.8|48.99|48.77|4
1732832210000|2024-11-28 22:16:50|49.03|48.81|49.04|48.82|49.05|48.83|49.03|48.81|4
1732832220000|2024-11-28 22:17:00|49.05|48.83|49.08|48.86|49.08|48.86|49.05|48.83|4
1732832240000|2024-11-28 22:17:20|49.09|48.87|49.11|48.89|49.11|48.89|49.08|48.86|3
1732832250000|2024-11-28 22:17:30|49.12|48.9|49.11|48.89|49.13|48.91|49.11|48.89|6
1732832260000|2024-11-28 22:17:40|49.1|48.88|49.03|48.81|49.1|48.88|49.03|48.81|5
1732832270000|2024-11-28 22:17:50|49.04|48.82|49.01|48.79|49.04|48.82|49|48.78|4
1732832280000|2024-11-28 22:18:00|49.04|48.82|49.09|48.87|49.1|48.88|49.04|48.82|5
1732832290000|2024-11-28 22:18:10|49.11|48.89|49.07|48.85|49.12|48.9|49.07|48.85|6
1732832300000|2024-11-28 22:18:20|49.06|48.84|49.01|48.79|49.06|48.84|49.01|48.79|4
1732832310000|2024-11-28 22:18:30|49|48.78|48.98|48.76|49.01|48.79|48.98|48.76|5
1732832320000|2024-11-28 22:18:40|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1732832330000|2024-11-28 22:18:50|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1732832350000|2024-11-28 22:19:10|48.97|48.75|48.91|48.69|48.97|48.75|48.91|48.69|6
1732832360000|2024-11-28 22:19:20|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1732832380000|2024-11-28 22:19:40|48.94|48.72|48.95|48.73|48.97|48.75|48.94|48.72|5
1732832390000|2024-11-28 22:19:50|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1732832400000|2024-11-28 22:20:00|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1732832410000|2024-11-28 22:20:10|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1732832420000|2024-11-28 22:20:20|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1732832430000|2024-11-28 22:20:30|48.96|48.74|48.93|48.71|48.96|48.74|48.93|48.71|3
1732832440000|2024-11-28 22:20:40|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|6
1732832450000|2024-11-28 22:20:50|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1732832460000|2024-11-28 22:21:00|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1732832470000|2024-11-28 22:21:10|48.94|48.72|48.92|48.7|48.94|48.72|48.92|48.7|3
1732832480000|2024-11-28 22:21:20|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1732832490000|2024-11-28 22:21:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732832520000|2024-11-28 22:22:00|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1732832530000|2024-11-28 22:22:10|48.91|48.69|48.91|48.69|48.92|48.7|48.91|48.69|3
1732832550000|2024-11-28 22:22:30|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|4
1732832590000|2024-11-28 22:23:10|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1732832610000|2024-11-28 22:23:30|48.91|48.69|48.9|48.68|48.92|48.7|48.9|48.68|4
1732832620000|2024-11-28 22:23:40|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1732832640000|2024-11-28 22:24:00|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|4
1732832650000|2024-11-28 22:24:10|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1732832660000|2024-11-28 22:24:20|48.9|48.68|48.89|48.67|48.91|48.69|48.89|48.67|4
1732832680000|2024-11-28 22:24:40|48.9|48.68|48.93|48.71|48.93|48.71|48.9|48.68|4
1732832710000|2024-11-28 22:25:10|48.91|48.69|48.89|48.67|48.91|48.69|48.89|48.67|3
1732832720000|2024-11-28 22:25:20|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|6
1732832730000|2024-11-28 22:25:30|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1732832740000|2024-11-28 22:25:40|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1732832770000|2024-11-28 22:26:10|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1732832780000|2024-11-28 22:26:20|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1732832790000|2024-11-28 22:26:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732832810000|2024-11-28 22:26:50|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1732832820000|2024-11-28 22:27:00|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1732832830000|2024-11-28 22:27:10|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1732832840000|2024-11-28 22:27:20|48.91|48.69|48.93|48.71|48.93|48.71|48.91|48.69|3
1732832890000|2024-11-28 22:28:10|48.94|48.72|48.96|48.74|48.96|48.74|48.94|48.72|3
1732832900000|2024-11-28 22:28:20|48.97|48.75|48.99|48.77|48.99|48.77|48.97|48.75|2
1732832910000|2024-11-28 22:28:30|49|48.78|49.02|48.8|49.02|48.8|49|48.78|3
1732832920000|2024-11-28 22:28:40|49.03|48.81|49.05|48.83|49.05|48.83|49.03|48.81|2
1732832930000|2024-11-28 22:28:50|49.06|48.84|49.31|49.09|49.31|49.09|49.06|48.84|9
1732832940000|2024-11-28 22:29:00|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1732832950000|2024-11-28 22:29:10|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|3
1732832960000|2024-11-28 22:29:20|49.28|49.06|49.24|49.02|49.28|49.06|49.24|49.02|4
1732832970000|2024-11-28 22:29:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732832980000|2024-11-28 22:29:40|49.22|49|49.22|49|49.22|49|49.22|49|1
1732833000000|2024-11-28 22:30:00|49.21|48.99|49.12|48.9|49.21|48.99|49.12|48.9|6
1732833010000|2024-11-28 22:30:10|49.13|48.91|49.12|48.9|49.13|48.91|49.11|48.89|6
1732833020000|2024-11-28 22:30:20|49.13|48.91|49.2|48.98|49.2|48.98|49.13|48.91|7
1732833040000|2024-11-28 22:30:40|49.19|48.97|49.18|48.96|49.2|48.98|49.18|48.96|4
1732833050000|2024-11-28 22:30:50|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1732833060000|2024-11-28 22:31:00|49.18|48.96|49.12|48.9|49.18|48.96|49.12|48.9|5
1732833080000|2024-11-28 22:31:20|49.11|48.89|49.08|48.86|49.11|48.89|49.08|48.86|3
1732833100000|2024-11-28 22:31:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1732833120000|2024-11-28 22:32:00|49.08|48.86|49.09|48.87|49.09|48.87|49.06|48.84|4
1732833650000|2024-11-28 22:40:50|49.16|48.94|49.08|48.86|49.16|48.94|49.08|48.86|2
1732833660000|2024-11-28 22:41:00|49.06|48.84|49.09|48.87|49.09|48.87|49.02|48.8|7
1732833680000|2024-11-28 22:41:20|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1732833700000|2024-11-28 22:41:40|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732833710000|2024-11-28 22:41:50|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|2
1732833740000|2024-11-28 22:42:20|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1732833750000|2024-11-28 22:42:30|49.01|48.79|49.03|48.81|49.03|48.81|49.01|48.79|2
1732833770000|2024-11-28 22:42:50|49.04|48.82|49.06|48.84|49.06|48.84|49.04|48.82|2
1732833810000|2024-11-28 22:43:30|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1732833830000|2024-11-28 22:43:50|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1732833840000|2024-11-28 22:44:00|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1732833850000|2024-11-28 22:44:10|49.05|48.83|49.06|48.84|49.06|48.84|49.03|48.81|4
1732833860000|2024-11-28 22:44:20|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1732833900000|2024-11-28 22:45:00|49.08|48.86|49.06|48.84|49.08|48.86|49.06|48.84|2
1732833920000|2024-11-28 22:45:20|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1732833960000|2024-11-28 22:46:00|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1732833970000|2024-11-28 22:46:10|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1732834000000|2024-11-28 22:46:40|49|48.78|48.95|48.73|49|48.78|48.95|48.73|4
1732834010000|2024-11-28 22:46:50|48.96|48.74|48.94|48.72|48.96|48.74|48.94|48.72|3
1732834030000|2024-11-28 22:47:10|48.91|48.69|48.89|48.67|48.91|48.69|48.89|48.67|3
1732834040000|2024-11-28 22:47:20|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1732834060000|2024-11-28 22:47:40|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1732834070000|2024-11-28 22:47:50|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1732834080000|2024-11-28 22:48:00|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1732834110000|2024-11-28 22:48:30|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1732834170000|2024-11-28 22:49:30|49|48.78|49.04|48.82|49.04|48.82|49|48.78|3
1732834180000|2024-11-28 22:49:40|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|3
1732834190000|2024-11-28 22:49:50|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1732834220000|2024-11-28 22:50:20|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1732834230000|2024-11-28 22:50:30|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|3
1732834240000|2024-11-28 22:50:40|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1732834250000|2024-11-28 22:50:50|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|4
1732834260000|2024-11-28 22:51:00|49.03|48.81|49.03|48.81|49.03|48.81|49.02|48.8|3
1732834270000|2024-11-28 22:51:10|49.04|48.82|49.1|48.88|49.1|48.88|49.04|48.82|5
1732834280000|2024-11-28 22:51:20|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732834290000|2024-11-28 22:51:30|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|3
1732834300000|2024-11-28 22:51:40|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1732834310000|2024-11-28 22:51:50|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732834320000|2024-11-28 22:52:00|49|48.78|49|48.78|49|48.78|49|48.78|1
1732834330000|2024-11-28 22:52:10|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1732834360000|2024-11-28 22:52:40|48.99|48.77|49.03|48.81|49.03|48.81|48.99|48.77|6
1732834410000|2024-11-28 22:53:30|49.05|48.83|49.09|48.87|49.09|48.87|49.05|48.83|4
1732834420000|2024-11-28 22:53:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1732834440000|2024-11-28 22:54:00|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1732834450000|2024-11-28 22:54:10|49.09|48.87|49.07|48.85|49.09|48.87|49.07|48.85|3
1732834460000|2024-11-28 22:54:20|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|7
1732834470000|2024-11-28 22:54:30|49.03|48.81|49.03|48.81|49.04|48.82|49.02|48.8|5
1732834480000|2024-11-28 22:54:40|49.02|48.8|49.02|48.8|49.03|48.81|49.02|48.8|5
1732834490000|2024-11-28 22:54:50|49.03|48.81|49.02|48.8|49.03|48.81|49.01|48.79|6
1732834500000|2024-11-28 22:55:00|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1732834510000|2024-11-28 22:55:10|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1732834520000|2024-11-28 22:55:20|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1732834530000|2024-11-28 22:55:30|49|48.78|49|48.78|49|48.78|48.99|48.77|3
1732834550000|2024-11-28 22:55:50|48.99|48.77|48.96|48.74|48.99|48.77|48.96|48.74|2
1732834560000|2024-11-28 22:56:00|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1732834570000|2024-11-28 22:56:10|48.96|48.74|49.03|48.81|49.03|48.81|48.96|48.74|4
1732834590000|2024-11-28 22:56:30|49.04|48.82|49.08|48.86|49.08|48.86|49.04|48.82|4
1732834610000|2024-11-28 22:56:50|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|4
1732834620000|2024-11-28 22:57:00|49.04|48.82|48.97|48.75|49.04|48.82|48.97|48.75|5
1732834650000|2024-11-28 22:57:30|48.98|48.76|49|48.78|49|48.78|48.98|48.76|3
1732834660000|2024-11-28 22:57:40|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732834670000|2024-11-28 22:57:50|49|48.78|49|48.78|49.01|48.79|49|48.78|3
1732834680000|2024-11-28 22:58:00|48.99|48.77|48.96|48.74|48.99|48.77|48.96|48.74|5
1732834690000|2024-11-28 22:58:10|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1732834700000|2024-11-28 22:58:20|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1732834710000|2024-11-28 22:58:30|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1732834730000|2024-11-28 22:58:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1732834740000|2024-11-28 22:59:00|48.97|48.75|48.99|48.77|48.99|48.77|48.97|48.75|3
1732834760000|2024-11-28 22:59:20|49.01|48.79|49.08|48.86|49.08|48.86|49.01|48.79|5
1732834770000|2024-11-28 22:59:30|49.09|48.87|49.12|48.9|49.12|48.9|49.09|48.87|4
1732834780000|2024-11-28 22:59:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1732834790000|2024-11-28 22:59:50|49.15|48.93|49.21|48.99|49.21|48.99|49.15|48.93|5
1732834800000|2024-11-28 23:00:00|49.22|49|49.2|48.98|49.22|49|49.2|48.98|3
1732834810000|2024-11-28 23:00:10|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1732834820000|2024-11-28 23:00:20|49.23|49.01|49.28|49.06|49.28|49.06|49.23|49.01|5
1732834830000|2024-11-28 23:00:30|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1732834840000|2024-11-28 23:00:40|49.29|49.07|49.29|49.07|49.3|49.08|49.29|49.07|3
1732834850000|2024-11-28 23:00:50|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|5
1732834860000|2024-11-28 23:01:00|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1732834870000|2024-11-28 23:01:10|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1732834880000|2024-11-28 23:01:20|49.31|49.09|49.33|49.11|49.33|49.11|49.31|49.09|2
1732834890000|2024-11-28 23:01:30|49.34|49.12|49.34|49.12|49.35|49.13|49.34|49.12|3
1732834900000|2024-11-28 23:01:40|49.35|49.13|49.35|49.13|49.36|49.14|49.34|49.12|4
1732834910000|2024-11-28 23:01:50|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1732834920000|2024-11-28 23:02:00|49.4|49.18|49.56|49.34|49.56|49.34|49.4|49.18|10
1732834930000|2024-11-28 23:02:10|49.57|49.35|49.63|49.41|49.63|49.41|49.57|49.35|6
1732834940000|2024-11-28 23:02:20|49.64|49.42|49.55|49.33|49.64|49.42|49.52|49.3|13
1732834950000|2024-11-28 23:02:30|49.58|49.36|49.61|49.39|49.61|49.39|49.58|49.36|7
1732834960000|2024-11-28 23:02:40|49.62|49.4|49.68|49.46|49.68|49.46|49.62|49.4|5
1732834970000|2024-11-28 23:02:50|49.69|49.47|49.69|49.47|49.7|49.48|49.69|49.47|3
1732834980000|2024-11-28 23:03:00|49.7|49.48|49.77|49.55|49.77|49.55|49.7|49.48|7
1732834990000|2024-11-28 23:03:10|49.76|49.54|49.84|49.62|49.84|49.62|49.76|49.54|8
1732835010000|2024-11-28 23:03:30|49.85|49.63|49.88|49.66|49.88|49.66|49.85|49.63|4
1732835020000|2024-11-28 23:03:40|49.89|49.67|49.97|49.75|49.97|49.75|49.89|49.67|8
1732835030000|2024-11-28 23:03:50|49.98|49.76|50.01|49.79|50.01|49.79|49.98|49.76|7
1732835040000|2024-11-28 23:04:00|50.02|49.8|50.1|49.88|50.1|49.88|50.02|49.8|5
1732835050000|2024-11-28 23:04:10|50.09|49.87|50.09|49.87|50.1|49.88|50.08|49.86|5
1732835060000|2024-11-28 23:04:20|50.08|49.86|50.06|49.84|50.08|49.86|50|49.78|11
1732835070000|2024-11-28 23:04:30|50.07|49.85|50.17|49.95|50.17|49.95|50.07|49.85|9
1732835080000|2024-11-28 23:04:40|50.18|49.96|50.23|50.01|50.23|50.01|50.18|49.96|6
1732835090000|2024-11-28 23:04:50|50.24|50.02|50.38|50.16|50.4|50.18|50.22|50|10
1732835100000|2024-11-28 23:05:00|50.37|50.15|50.28|50.06|50.37|50.15|50.25|50.03|12
1732835110000|2024-11-28 23:05:10|50.27|50.05|50.38|50.16|50.38|50.16|50.26|50.04|8
1732835120000|2024-11-28 23:05:20|50.39|50.17|50.37|50.15|50.39|50.17|50.31|50.09|12
1732835130000|2024-11-28 23:05:30|50.38|50.16|50.32|50.1|50.38|50.16|50.32|50.1|9
1732835140000|2024-11-28 23:05:40|50.33|50.11|50.34|50.12|50.34|50.12|50.32|50.1|4
1732835150000|2024-11-28 23:05:50|50.33|50.11|50.33|50.11|50.34|50.12|50.32|50.1|5
1732835160000|2024-11-28 23:06:00|50.34|50.12|50.41|50.19|50.41|50.19|50.34|50.12|7
1732835170000|2024-11-28 23:06:10|50.42|50.2|50.42|50.2|50.42|50.2|50.41|50.19|3
1732835180000|2024-11-28 23:06:20|50.44|50.22|50.5|50.28|50.5|50.28|50.44|50.22|7
1732835190000|2024-11-28 23:06:30|50.49|50.27|50.52|50.3|50.52|50.3|50.48|50.26|4
1732835200000|2024-11-28 23:06:40|50.48|50.26|50.4|50.18|50.48|50.26|50.39|50.17|7
1732835210000|2024-11-28 23:06:50|50.44|50.22|50.46|50.24|50.48|50.26|50.44|50.22|9
1732835220000|2024-11-28 23:07:00|50.45|50.23|50.38|50.16|50.47|50.25|50.36|50.14|11
1732835230000|2024-11-28 23:07:10|50.39|50.17|50.47|50.25|50.47|50.25|50.39|50.17|6
1732835240000|2024-11-28 23:07:20|50.44|50.22|50.57|50.35|50.57|50.35|50.44|50.22|8
1732835250000|2024-11-28 23:07:30|50.58|50.36|50.61|50.39|50.61|50.39|50.58|50.36|3
1732835260000|2024-11-28 23:07:40|50.55|50.33|50.38|50.16|50.56|50.34|50.38|50.16|19
1732835270000|2024-11-28 23:07:50|50.36|50.14|50.34|50.12|50.36|50.14|50.34|50.12|3
1732835280000|2024-11-28 23:08:00|50.28|50.06|50.28|50.06|50.28|50.06|50.2|49.98|8
1732835290000|2024-11-28 23:08:10|50.31|50.09|50.24|50.02|50.32|50.1|50.22|50|12
1732835300000|2024-11-28 23:08:20|50.2|49.98|50.2|49.98|50.21|49.99|50.2|49.98|7
1732835310000|2024-11-28 23:08:30|50.21|49.99|50.2|49.98|50.21|49.99|50.2|49.98|2
1732835320000|2024-11-28 23:08:40|50.21|49.99|50.26|50.04|50.26|50.04|50.2|49.98|6
1732835330000|2024-11-28 23:08:50|50.21|49.99|50.2|49.98|50.22|50|50.2|49.98|5
1732835340000|2024-11-28 23:09:00|50.19|49.97|49.96|49.74|50.19|49.97|49.96|49.74|14
1732835350000|2024-11-28 23:09:10|49.94|49.72|49.9|49.68|49.95|49.73|49.9|49.68|10
1732835360000|2024-11-28 23:09:20|49.89|49.67|49.75|49.53|49.89|49.67|49.75|49.53|16
1732835370000|2024-11-28 23:09:30|49.72|49.5|49.68|49.46|49.72|49.5|49.66|49.44|12
1732835380000|2024-11-28 23:09:40|49.69|49.47|49.81|49.59|49.81|49.59|49.69|49.47|9
1732835390000|2024-11-28 23:09:50|49.84|49.62|49.94|49.72|49.94|49.72|49.84|49.62|9
1732835400000|2024-11-28 23:10:00|49.89|49.67|49.91|49.69|49.96|49.74|49.87|49.65|16
1732835410000|2024-11-28 23:10:10|49.93|49.71|49.8|49.58|49.93|49.71|49.76|49.54|16
1732835420000|2024-11-28 23:10:20|49.78|49.56|49.78|49.56|49.78|49.56|49.73|49.51|10
1732835430000|2024-11-28 23:10:30|49.77|49.55|49.78|49.56|49.78|49.56|49.73|49.51|7
1732835440000|2024-11-28 23:10:40|49.79|49.57|49.89|49.67|49.89|49.67|49.79|49.57|10
1732835450000|2024-11-28 23:10:50|49.88|49.66|49.92|49.7|49.93|49.71|49.87|49.65|10
1732835460000|2024-11-28 23:11:00|49.9|49.68|49.69|49.47|49.91|49.69|49.69|49.47|10
1732835470000|2024-11-28 23:11:10|49.68|49.46|49.69|49.47|49.71|49.49|49.67|49.45|11
1732835480000|2024-11-28 23:11:20|49.68|49.46|49.7|49.48|49.71|49.49|49.68|49.46|6
1732835490000|2024-11-28 23:11:30|49.69|49.47|49.68|49.46|49.71|49.49|49.68|49.46|4
1732835500000|2024-11-28 23:11:40|49.69|49.47|49.71|49.49|49.72|49.5|49.69|49.47|5
1732835510000|2024-11-28 23:11:50|49.7|49.48|49.66|49.44|49.7|49.48|49.66|49.44|5
1732835520000|2024-11-28 23:12:00|49.67|49.45|49.65|49.43|49.69|49.47|49.65|49.43|6
1732835530000|2024-11-28 23:12:10|49.67|49.45|49.6|49.38|49.67|49.45|49.59|49.37|11
1732835540000|2024-11-28 23:12:20|49.57|49.35|49.56|49.34|49.57|49.35|49.53|49.31|6
1732835550000|2024-11-28 23:12:30|49.57|49.35|49.61|49.39|49.61|49.39|49.57|49.35|5
1732835560000|2024-11-28 23:12:40|49.62|49.4|49.53|49.31|49.62|49.4|49.53|49.31|6
1732835570000|2024-11-28 23:12:50|49.52|49.3|49.46|49.24|49.52|49.3|49.45|49.23|6
1732835580000|2024-11-28 23:13:00|49.47|49.25|49.45|49.23|49.47|49.25|49.44|49.22|7
1732835590000|2024-11-28 23:13:10|49.47|49.25|49.43|49.21|49.48|49.26|49.43|49.21|8
1732835600000|2024-11-28 23:13:20|49.44|49.22|49.41|49.19|49.44|49.22|49.41|49.19|4
1732835610000|2024-11-28 23:13:30|49.4|49.18|49.41|49.19|49.41|49.19|49.39|49.17|6
1732835620000|2024-11-28 23:13:40|49.4|49.18|49.42|49.2|49.42|49.2|49.4|49.18|3
1732835630000|2024-11-28 23:13:50|49.41|49.19|49.49|49.27|49.49|49.27|49.41|49.19|8
1732835640000|2024-11-28 23:14:00|49.48|49.26|49.63|49.41|49.63|49.41|49.47|49.25|12
1732835650000|2024-11-28 23:14:10|49.64|49.42|49.65|49.43|49.66|49.44|49.64|49.42|8
1732835660000|2024-11-28 23:14:20|49.66|49.44|49.44|49.22|49.66|49.44|49.43|49.21|10
1732835670000|2024-11-28 23:14:30|49.45|49.23|49.53|49.31|49.53|49.31|49.45|49.23|9
1732835680000|2024-11-28 23:14:40|49.54|49.32|49.57|49.35|49.57|49.35|49.54|49.32|10
1732835690000|2024-11-28 23:14:50|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1732835700000|2024-11-28 23:15:00|49.58|49.36|49.73|49.51|49.73|49.51|49.58|49.36|9
1732835710000|2024-11-28 23:15:10|49.74|49.52|49.82|49.6|49.82|49.6|49.71|49.49|10
1732835720000|2024-11-28 23:15:20|49.83|49.61|49.87|49.65|49.87|49.65|49.83|49.61|7
1732835730000|2024-11-28 23:15:30|49.88|49.66|49.91|49.69|49.92|49.7|49.88|49.66|6
1732835740000|2024-11-28 23:15:40|49.92|49.7|49.92|49.7|49.93|49.71|49.9|49.68|8
1732835750000|2024-11-28 23:15:50|49.9|49.68|49.91|49.69|49.91|49.69|49.86|49.64|10
1732835760000|2024-11-28 23:16:00|49.88|49.66|49.89|49.67|49.92|49.7|49.81|49.59|11
1732835770000|2024-11-28 23:16:10|49.85|49.63|49.76|49.54|49.85|49.63|49.76|49.54|12
1732835780000|2024-11-28 23:16:20|49.75|49.53|49.8|49.58|49.8|49.58|49.65|49.43|14
1732835790000|2024-11-28 23:16:30|49.81|49.59|49.89|49.67|49.89|49.67|49.81|49.59|12
1732835800000|2024-11-28 23:16:40|49.9|49.68|49.89|49.67|49.92|49.7|49.88|49.66|9
1732835810000|2024-11-28 23:16:50|49.88|49.66|49.99|49.77|49.99|49.77|49.88|49.66|16
1732835820000|2024-11-28 23:17:00|50|49.78|49.81|49.59|50|49.78|49.81|49.59|11
1732835830000|2024-11-28 23:17:10|49.82|49.6|49.93|49.71|49.94|49.72|49.82|49.6|7
1732835840000|2024-11-28 23:17:20|49.94|49.72|49.92|49.7|49.97|49.75|49.92|49.7|8
1732835850000|2024-11-28 23:17:30|49.91|49.69|49.85|49.63|49.91|49.69|49.85|49.63|6
1732835860000|2024-11-28 23:17:40|49.88|49.66|49.84|49.62|49.88|49.66|49.84|49.62|7
1732835870000|2024-11-28 23:17:50|49.85|49.63|49.82|49.6|49.88|49.66|49.81|49.59|13
1732835880000|2024-11-28 23:18:00|49.8|49.58|49.79|49.57|49.86|49.64|49.78|49.56|14
1732835890000|2024-11-28 23:18:10|49.8|49.58|49.85|49.63|49.85|49.63|49.8|49.58|10
1732835900000|2024-11-28 23:18:20|49.86|49.64|49.89|49.67|49.9|49.68|49.86|49.64|8
1732835910000|2024-11-28 23:18:30|49.9|49.68|49.99|49.77|50|49.78|49.9|49.68|11
1732835920000|2024-11-28 23:18:40|49.97|49.75|49.89|49.67|49.98|49.76|49.89|49.67|11
1732835930000|2024-11-28 23:18:50|49.86|49.64|49.83|49.61|49.86|49.64|49.82|49.6|9
1732835940000|2024-11-28 23:19:00|49.84|49.62|49.84|49.62|49.84|49.62|49.83|49.61|5
1732835950000|2024-11-28 23:19:10|49.85|49.63|49.87|49.65|49.87|49.65|49.85|49.63|3
1732835960000|2024-11-28 23:19:20|49.86|49.64|49.91|49.69|49.91|49.69|49.86|49.64|6
1732835970000|2024-11-28 23:19:30|49.92|49.7|49.93|49.71|49.93|49.71|49.91|49.69|4
1732835980000|2024-11-28 23:19:40|49.92|49.7|49.87|49.65|49.92|49.7|49.86|49.64|5
1732835990000|2024-11-28 23:19:50|49.86|49.64|49.88|49.66|49.88|49.66|49.85|49.63|5
1732836000000|2024-11-28 23:20:00|49.87|49.65|49.7|49.48|49.87|49.65|49.69|49.47|16
1732836010000|2024-11-28 23:20:10|49.69|49.47|49.38|49.16|49.69|49.47|49.38|49.16|12
1732836020000|2024-11-28 23:20:20|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1732836030000|2024-11-28 23:20:30|49.39|49.17|49.45|49.23|49.47|49.25|49.39|49.17|13
1732836040000|2024-11-28 23:20:40|49.44|49.22|49.49|49.27|49.49|49.27|49.44|49.22|6
1732836050000|2024-11-28 23:20:50|49.51|49.29|49.73|49.51|49.73|49.51|49.5|49.28|14
1732836060000|2024-11-28 23:21:00|49.75|49.53|49.91|49.69|49.91|49.69|49.75|49.53|14
1732836070000|2024-11-28 23:21:10|49.93|49.71|49.82|49.6|49.97|49.75|49.82|49.6|11
1732836080000|2024-11-28 23:21:20|49.8|49.58|49.75|49.53|49.82|49.6|49.75|49.53|12
1732836090000|2024-11-28 23:21:30|49.77|49.55|49.65|49.43|49.77|49.55|49.54|49.32|18
1732836100000|2024-11-28 23:21:40|49.64|49.42|49.71|49.49|49.71|49.49|49.62|49.4|9
1732836110000|2024-11-28 23:21:50|49.72|49.5|49.75|49.53|49.75|49.53|49.7|49.48|10
1732836120000|2024-11-28 23:22:00|49.74|49.52|49.92|49.7|49.92|49.7|49.73|49.51|15
1732836130000|2024-11-28 23:22:10|49.94|49.72|49.86|49.64|49.95|49.73|49.84|49.62|14
1732836140000|2024-11-28 23:22:20|49.85|49.63|49.73|49.51|49.86|49.64|49.71|49.49|15
1732836150000|2024-11-28 23:22:30|49.72|49.5|49.82|49.6|49.82|49.6|49.72|49.5|7
1732836160000|2024-11-28 23:22:40|49.81|49.59|49.75|49.53|49.82|49.6|49.73|49.51|14
1732836170000|2024-11-28 23:22:50|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1732836180000|2024-11-28 23:23:00|49.79|49.57|49.82|49.6|49.83|49.61|49.79|49.57|7
1732836190000|2024-11-28 23:23:10|49.8|49.58|49.91|49.69|49.92|49.7|49.8|49.58|14
1732836200000|2024-11-28 23:23:20|49.9|49.68|49.83|49.61|49.91|49.69|49.83|49.61|9
1732836210000|2024-11-28 23:23:30|49.82|49.6|49.8|49.58|49.82|49.6|49.79|49.57|6
1732836220000|2024-11-28 23:23:40|49.79|49.57|49.76|49.54|49.8|49.58|49.76|49.54|6
1732836230000|2024-11-28 23:23:50|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1732836240000|2024-11-28 23:24:00|49.78|49.56|49.91|49.69|49.91|49.69|49.78|49.56|11
1732836250000|2024-11-28 23:24:10|49.9|49.68|49.85|49.63|49.9|49.68|49.82|49.6|13
1732836260000|2024-11-28 23:24:20|49.84|49.62|49.82|49.6|49.89|49.67|49.82|49.6|12
1732836270000|2024-11-28 23:24:30|49.83|49.61|49.88|49.66|49.88|49.66|49.81|49.59|14
1732836280000|2024-11-28 23:24:40|49.86|49.64|49.9|49.68|49.9|49.68|49.86|49.64|9
1732836290000|2024-11-28 23:24:50|49.91|49.69|49.88|49.66|49.92|49.7|49.88|49.66|4
1732836300000|2024-11-28 23:25:00|49.89|49.67|50.04|49.82|50.04|49.82|49.89|49.67|8
1732836310000|2024-11-28 23:25:10|50.01|49.79|49.9|49.68|50.01|49.79|49.88|49.66|9
1732836320000|2024-11-28 23:25:20|49.92|49.7|50.02|49.8|50.02|49.8|49.92|49.7|11
1732836330000|2024-11-28 23:25:30|50.01|49.79|50|49.78|50.03|49.81|49.94|49.72|12
1732836340000|2024-11-28 23:25:40|50.01|49.79|50|49.78|50.01|49.79|49.95|49.73|13
1732836350000|2024-11-28 23:25:50|50.01|49.79|50.16|49.94|50.16|49.94|50.01|49.79|13
1732836360000|2024-11-28 23:26:00|50.17|49.95|50.19|49.97|50.19|49.97|50.17|49.95|3
1732836370000|2024-11-28 23:26:10|50.17|49.95|50.23|50.01|50.23|50.01|50.17|49.95|8
1732836380000|2024-11-28 23:26:20|50.24|50.02|50.24|50.02|50.25|50.03|50.23|50.01|5
1732836390000|2024-11-28 23:26:30|50.21|49.99|50.11|49.89|50.22|50|50.11|49.89|11
1732836400000|2024-11-28 23:26:40|50.09|49.87|50.13|49.91|50.13|49.91|50.09|49.87|5
1732836410000|2024-11-28 23:26:50|50.11|49.89|50.12|49.9|50.14|49.92|50.11|49.89|10
1732836420000|2024-11-28 23:27:00|50.09|49.87|50.11|49.89|50.11|49.89|50.05|49.83|9
1732836430000|2024-11-28 23:27:10|50.1|49.88|50.06|49.84|50.1|49.88|50.05|49.83|9
1732836440000|2024-11-28 23:27:20|50.07|49.85|50.06|49.84|50.07|49.85|50|49.78|8
1732836450000|2024-11-28 23:27:30|50.02|49.8|50.03|49.81|50.03|49.81|50|49.78|6
1732836460000|2024-11-28 23:27:40|50.02|49.8|50.01|49.79|50.02|49.8|50|49.78|8
1732836470000|2024-11-28 23:27:50|50.03|49.81|50.06|49.84|50.07|49.85|50.03|49.81|5
1732836480000|2024-11-28 23:28:00|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|4
1732836490000|2024-11-28 23:28:10|50.05|49.83|49.96|49.74|50.05|49.83|49.94|49.72|9
1732836500000|2024-11-28 23:28:20|49.95|49.73|50|49.78|50|49.78|49.95|49.73|10
1732836510000|2024-11-28 23:28:30|49.99|49.77|49.94|49.72|49.99|49.77|49.94|49.72|6
1732836520000|2024-11-28 23:28:40|49.93|49.71|49.98|49.76|49.98|49.76|49.93|49.71|7
1732836530000|2024-11-28 23:28:50|49.99|49.77|50.05|49.83|50.05|49.83|49.99|49.77|5
1732836540000|2024-11-28 23:29:00|50.07|49.85|49.98|49.76|50.07|49.85|49.96|49.74|9
1732836550000|2024-11-28 23:29:10|49.99|49.77|50|49.78|50.02|49.8|49.98|49.76|7
1732836560000|2024-11-28 23:29:20|50.02|49.8|50.01|49.79|50.02|49.8|50|49.78|4
1732836570000|2024-11-28 23:29:30|50.04|49.82|50.01|49.79|50.04|49.82|50.01|49.79|4
1732836590000|2024-11-28 23:29:50|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1732836600000|2024-11-28 23:30:00|50.03|49.81|50.18|49.96|50.18|49.96|50.03|49.81|7
1732836610000|2024-11-28 23:30:10|50.17|49.95|50.06|49.84|50.17|49.95|50.06|49.84|5
1732836620000|2024-11-28 23:30:20|50.03|49.81|50.01|49.79|50.03|49.81|50.01|49.79|3
1732836630000|2024-11-28 23:30:30|50|49.78|50.01|49.79|50.01|49.79|50|49.78|4
1732836640000|2024-11-28 23:30:40|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1732836660000|2024-11-28 23:31:00|50.01|49.79|49.92|49.7|50.01|49.79|49.92|49.7|8
1732836670000|2024-11-28 23:31:10|49.94|49.72|49.93|49.71|49.95|49.73|49.92|49.7|12
1732836680000|2024-11-28 23:31:20|49.92|49.7|49.9|49.68|49.92|49.7|49.84|49.62|13
1732836690000|2024-11-28 23:31:30|49.91|49.69|49.87|49.65|49.91|49.69|49.86|49.64|13
1732836700000|2024-11-28 23:31:40|49.88|49.66|49.9|49.68|49.91|49.69|49.87|49.65|9
1732836710000|2024-11-28 23:31:50|49.88|49.66|49.87|49.65|49.91|49.69|49.87|49.65|15
1732836720000|2024-11-28 23:32:00|49.88|49.66|49.81|49.59|49.88|49.66|49.8|49.58|12
1732836730000|2024-11-28 23:32:10|49.8|49.58|49.88|49.66|49.88|49.66|49.79|49.57|10
1732836740000|2024-11-28 23:32:20|49.87|49.65|49.79|49.57|49.87|49.65|49.79|49.57|8
1732836750000|2024-11-28 23:32:30|49.81|49.59|49.78|49.56|49.82|49.6|49.78|49.56|5
1732836760000|2024-11-28 23:32:40|49.79|49.57|49.81|49.59|49.81|49.59|49.79|49.57|2
1732836770000|2024-11-28 23:32:50|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1732836780000|2024-11-28 23:33:00|49.84|49.62|49.84|49.62|49.85|49.63|49.82|49.6|6
1732836790000|2024-11-28 23:33:10|49.8|49.58|49.79|49.57|49.81|49.59|49.79|49.57|5
1732836800000|2024-11-28 23:33:20|49.8|49.58|49.8|49.58|49.8|49.58|49.79|49.57|3
1732836810000|2024-11-28 23:33:30|49.81|49.59|49.84|49.62|49.84|49.62|49.81|49.59|4
1732836820000|2024-11-28 23:33:40|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1732836830000|2024-11-28 23:33:50|49.82|49.6|49.77|49.55|49.83|49.61|49.77|49.55|8
1732836840000|2024-11-28 23:34:00|49.74|49.52|49.72|49.5|49.74|49.52|49.72|49.5|3
1732836850000|2024-11-28 23:34:10|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|4
1732836860000|2024-11-28 23:34:20|49.75|49.53|49.73|49.51|49.75|49.53|49.73|49.51|5
1732836870000|2024-11-28 23:34:30|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1732836880000|2024-11-28 23:34:40|49.72|49.5|49.67|49.45|49.73|49.51|49.67|49.45|5
1732836890000|2024-11-28 23:34:50|49.63|49.41|49.6|49.38|49.63|49.41|49.6|49.38|4
1732836900000|2024-11-28 23:35:00|49.59|49.37|49.61|49.39|49.61|49.39|49.59|49.37|5
1732836910000|2024-11-28 23:35:10|49.64|49.42|49.59|49.37|49.64|49.42|49.59|49.37|8
1732836920000|2024-11-28 23:35:20|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1732836930000|2024-11-28 23:35:30|49.57|49.35|49.52|49.3|49.57|49.35|49.52|49.3|4
1732836940000|2024-11-28 23:35:40|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1732836950000|2024-11-28 23:35:50|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1732836960000|2024-11-28 23:36:00|49.47|49.25|49.47|49.25|49.48|49.26|49.46|49.24|4
1732836970000|2024-11-28 23:36:10|49.48|49.26|49.5|49.28|49.5|49.28|49.48|49.26|3
1732836980000|2024-11-28 23:36:20|49.47|49.25|49.45|49.23|49.48|49.26|49.45|49.23|5
1732837000000|2024-11-28 23:36:40|49.47|49.25|49.49|49.27|49.49|49.27|49.47|49.25|3
1732837010000|2024-11-28 23:36:50|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1732837020000|2024-11-28 23:37:00|49.49|49.27|49.53|49.31|49.53|49.31|49.49|49.27|6
1732837030000|2024-11-28 23:37:10|49.54|49.32|49.53|49.31|49.54|49.32|49.52|49.3|3
1732837040000|2024-11-28 23:37:20|49.52|49.3|49.53|49.31|49.53|49.31|49.5|49.28|6
1732837050000|2024-11-28 23:37:30|49.52|49.3|49.52|49.3|49.52|49.3|49.51|49.29|3
1732837060000|2024-11-28 23:37:40|49.53|49.31|49.63|49.41|49.63|49.41|49.53|49.31|8
1732837070000|2024-11-28 23:37:50|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1732837080000|2024-11-28 23:38:00|49.65|49.43|49.72|49.5|49.74|49.52|49.65|49.43|12
1732837090000|2024-11-28 23:38:10|49.68|49.46|49.67|49.45|49.68|49.46|49.65|49.43|5
1732837100000|2024-11-28 23:38:20|49.68|49.46|49.7|49.48|49.7|49.48|49.68|49.46|6
1732837110000|2024-11-28 23:38:30|49.72|49.5|49.72|49.5|49.73|49.51|49.72|49.5|5
1732837120000|2024-11-28 23:38:40|49.71|49.49|49.67|49.45|49.71|49.49|49.67|49.45|6
1732837130000|2024-11-28 23:38:50|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1732837150000|2024-11-28 23:39:10|49.7|49.48|49.69|49.47|49.7|49.48|49.68|49.46|5
1732837160000|2024-11-28 23:39:20|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|4
1732837170000|2024-11-28 23:39:30|49.66|49.44|49.59|49.37|49.66|49.44|49.59|49.37|3
1732837180000|2024-11-28 23:39:40|49.6|49.38|49.62|49.4|49.62|49.4|49.6|49.38|5
1732837190000|2024-11-28 23:39:50|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1732837200000|2024-11-28 23:40:00|49.63|49.41|49.6|49.38|49.63|49.41|49.6|49.38|4
1732837210000|2024-11-28 23:40:10|49.62|49.4|49.59|49.37|49.66|49.44|49.59|49.37|11
1732837220000|2024-11-28 23:40:20|49.56|49.34|49.48|49.26|49.56|49.34|49.48|49.26|6
1732837230000|2024-11-28 23:40:30|49.49|49.27|49.53|49.31|49.53|49.31|49.49|49.27|8
1732837240000|2024-11-28 23:40:40|49.52|49.3|49.5|49.28|49.53|49.31|49.49|49.27|10
1732837250000|2024-11-28 23:40:50|49.49|49.27|49.5|49.28|49.51|49.29|49.49|49.27|4
1732837260000|2024-11-28 23:41:00|49.48|49.26|49.46|49.24|49.48|49.26|49.46|49.24|3
1732837270000|2024-11-28 23:41:10|49.48|49.26|49.49|49.27|49.49|49.27|49.47|49.25|6
1732837280000|2024-11-28 23:41:20|49.5|49.28|49.53|49.31|49.55|49.33|49.5|49.28|9
1732837290000|2024-11-28 23:41:30|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|6
1732837300000|2024-11-28 23:41:40|49.52|49.3|49.52|49.3|49.53|49.31|49.52|49.3|3
1732837310000|2024-11-28 23:41:50|49.55|49.33|49.58|49.36|49.58|49.36|49.55|49.33|6
1732837320000|2024-11-28 23:42:00|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1732837330000|2024-11-28 23:42:10|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1732837340000|2024-11-28 23:42:20|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|4
1732837350000|2024-11-28 23:42:30|49.58|49.36|49.58|49.36|49.58|49.36|49.54|49.32|8
1732837360000|2024-11-28 23:42:40|49.59|49.37|49.57|49.35|49.59|49.37|49.57|49.35|2
1732837370000|2024-11-28 23:42:50|49.58|49.36|49.55|49.33|49.58|49.36|49.55|49.33|3
1732837380000|2024-11-28 23:43:00|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|4
1732837390000|2024-11-28 23:43:10|49.54|49.32|49.45|49.23|49.54|49.32|49.45|49.23|11
1732837400000|2024-11-28 23:43:20|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1732837410000|2024-11-28 23:43:30|49.44|49.22|49.44|49.22|49.45|49.23|49.44|49.22|3
1732837420000|2024-11-28 23:43:40|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1732837430000|2024-11-28 23:43:50|49.44|49.22|49.43|49.21|49.45|49.23|49.43|49.21|4
1732837440000|2024-11-28 23:44:00|49.44|49.22|49.49|49.27|49.49|49.27|49.44|49.22|5
1732837450000|2024-11-28 23:44:10|49.48|49.26|49.46|49.24|49.48|49.26|49.45|49.23|6
1732837460000|2024-11-28 23:44:20|49.45|49.23|49.49|49.27|49.49|49.27|49.45|49.23|4
1732837470000|2024-11-28 23:44:30|49.48|49.26|49.51|49.29|49.51|49.29|49.48|49.26|6
1732837480000|2024-11-28 23:44:40|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1732837490000|2024-11-28 23:44:50|49.49|49.27|49.47|49.25|49.49|49.27|49.47|49.25|2
1732837500000|2024-11-28 23:45:00|49.46|49.24|49.45|49.23|49.46|49.24|49.44|49.22|4
1732837510000|2024-11-28 23:45:10|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1732837520000|2024-11-28 23:45:20|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1732837530000|2024-11-28 23:45:30|49.43|49.21|49.41|49.19|49.43|49.21|49.41|49.19|2
1732837540000|2024-11-28 23:45:40|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1732837560000|2024-11-28 23:46:00|49.42|49.2|49.4|49.18|49.42|49.2|49.4|49.18|3
1732837580000|2024-11-28 23:46:20|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1732837590000|2024-11-28 23:46:30|49.38|49.16|49.38|49.16|49.38|49.16|49.37|49.15|3
1732837600000|2024-11-28 23:46:40|49.39|49.17|49.39|49.17|49.41|49.19|49.39|49.17|4
1732837610000|2024-11-28 23:46:50|49.4|49.18|49.38|49.16|49.41|49.19|49.38|49.16|6
1732837620000|2024-11-28 23:47:00|49.39|49.17|49.41|49.19|49.41|49.19|49.39|49.17|5
1732837630000|2024-11-28 23:47:10|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1732837640000|2024-11-28 23:47:20|49.42|49.2|49.43|49.21|49.43|49.21|49.41|49.19|6
1732837650000|2024-11-28 23:47:30|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|4
1732837660000|2024-11-28 23:47:40|49.44|49.22|49.44|49.22|49.44|49.22|49.43|49.21|3
1732837670000|2024-11-28 23:47:50|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1732837680000|2024-11-28 23:48:00|49.5|49.28|49.51|49.29|49.51|49.29|49.49|49.27|7
1732837690000|2024-11-28 23:48:10|49.5|49.28|49.52|49.3|49.52|49.3|49.47|49.25|8
1732837730000|2024-11-28 23:48:50|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1732837740000|2024-11-28 23:49:00|49.53|49.31|49.61|49.39|49.61|49.39|49.53|49.31|7
1732837750000|2024-11-28 23:49:10|49.62|49.4|49.68|49.46|49.68|49.46|49.62|49.4|5
1732837760000|2024-11-28 23:49:20|49.69|49.47|49.72|49.5|49.72|49.5|49.69|49.47|3
1732837770000|2024-11-28 23:49:30|49.71|49.49|49.56|49.34|49.71|49.49|49.56|49.34|12
1732837780000|2024-11-28 23:49:40|49.55|49.33|49.56|49.34|49.57|49.35|49.55|49.33|4
1732837790000|2024-11-28 23:49:50|49.57|49.35|49.59|49.37|49.59|49.37|49.57|49.35|3
1732837800000|2024-11-28 23:50:00|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1732837810000|2024-11-28 23:50:10|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|4
1732837820000|2024-11-28 23:50:20|49.65|49.43|49.63|49.41|49.66|49.44|49.63|49.41|8
1732837830000|2024-11-28 23:50:30|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1732837840000|2024-11-28 23:50:40|49.61|49.39|49.55|49.33|49.62|49.4|49.55|49.33|7
1732837850000|2024-11-28 23:50:50|49.56|49.34|49.56|49.34|49.56|49.34|49.55|49.33|5
1732837860000|2024-11-28 23:51:00|49.55|49.33|49.49|49.27|49.55|49.33|49.47|49.25|7
1732837870000|2024-11-28 23:51:10|49.5|49.28|49.53|49.31|49.54|49.32|49.5|49.28|6
1732837880000|2024-11-28 23:51:20|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1732837890000|2024-11-28 23:51:30|49.51|49.29|49.48|49.26|49.52|49.3|49.48|49.26|4
1732837900000|2024-11-28 23:51:40|49.49|49.27|49.46|49.24|49.49|49.27|49.45|49.23|4
1732837910000|2024-11-28 23:51:50|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1732837920000|2024-11-28 23:52:00|49.49|49.27|49.49|49.27|49.5|49.28|49.48|49.26|4
1732837930000|2024-11-28 23:52:10|49.5|49.28|49.51|49.29|49.51|49.29|49.48|49.26|5
1732837940000|2024-11-28 23:52:20|49.52|49.3|49.51|49.29|49.53|49.31|49.5|49.28|4
1732837950000|2024-11-28 23:52:30|49.5|49.28|49.52|49.3|49.52|49.3|49.5|49.28|3
1732837960000|2024-11-28 23:52:40|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1732837980000|2024-11-28 23:53:00|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|4
1732837990000|2024-11-28 23:53:10|49.51|49.29|49.57|49.35|49.57|49.35|49.51|49.29|7
1732838000000|2024-11-28 23:53:20|49.56|49.34|49.54|49.32|49.56|49.34|49.54|49.32|7
1732838010000|2024-11-28 23:53:30|49.53|49.31|49.47|49.25|49.54|49.32|49.47|49.25|6
1732838020000|2024-11-28 23:53:40|49.46|49.24|49.46|49.24|49.46|49.24|49.44|49.22|5
1732838030000|2024-11-28 23:53:50|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1732838040000|2024-11-28 23:54:00|49.47|49.25|49.45|49.23|49.47|49.25|49.43|49.21|7
1732838050000|2024-11-28 23:54:10|49.46|49.24|49.46|49.24|49.48|49.26|49.45|49.23|6
1732838060000|2024-11-28 23:54:20|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1732838070000|2024-11-28 23:54:30|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1732838080000|2024-11-28 23:54:40|49.48|49.26|49.52|49.3|49.52|49.3|49.48|49.26|6
1732838090000|2024-11-28 23:54:50|49.53|49.31|49.56|49.34|49.56|49.34|49.53|49.31|4
1732838100000|2024-11-28 23:55:00|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|5
1732838110000|2024-11-28 23:55:10|49.56|49.34|49.52|49.3|49.57|49.35|49.52|49.3|4
1732838120000|2024-11-28 23:55:20|49.53|49.31|49.56|49.34|49.56|49.34|49.53|49.31|7
1732838130000|2024-11-28 23:55:30|49.57|49.35|49.58|49.36|49.59|49.37|49.57|49.35|3
1732838140000|2024-11-28 23:55:40|49.59|49.37|49.66|49.44|49.66|49.44|49.59|49.37|8
1732838150000|2024-11-28 23:55:50|49.68|49.46|49.67|49.45|49.68|49.46|49.66|49.44|3
1732838160000|2024-11-28 23:56:00|49.68|49.46|49.88|49.66|49.88|49.66|49.68|49.46|11
1732838170000|2024-11-28 23:56:10|49.85|49.63|49.83|49.61|49.85|49.63|49.82|49.6|4
1732838180000|2024-11-28 23:56:20|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|4
1732838190000|2024-11-28 23:56:30|49.84|49.62|49.83|49.61|49.88|49.66|49.83|49.61|8
1732838200000|2024-11-28 23:56:40|49.85|49.63|50.01|49.79|50.01|49.79|49.85|49.63|7
1732838210000|2024-11-28 23:56:50|50|49.78|49.98|49.76|50|49.78|49.97|49.75|4
1732838220000|2024-11-28 23:57:00|49.99|49.77|50|49.78|50|49.78|49.99|49.77|2
1732838230000|2024-11-28 23:57:10|49.99|49.77|49.97|49.75|49.99|49.77|49.94|49.72|8
1732838240000|2024-11-28 23:57:20|49.98|49.76|49.99|49.77|50.01|49.79|49.98|49.76|5
1732838250000|2024-11-28 23:57:30|50|49.78|49.96|49.74|50|49.78|49.96|49.74|3
1732838260000|2024-11-28 23:57:40|49.97|49.75|49.93|49.71|49.97|49.75|49.93|49.71|5
1732838270000|2024-11-28 23:57:50|49.94|49.72|49.94|49.72|49.95|49.73|49.94|49.72|3
1732838280000|2024-11-28 23:58:00|49.93|49.71|49.91|49.69|49.93|49.71|49.9|49.68|5
1732838290000|2024-11-28 23:58:10|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|4
1732838300000|2024-11-28 23:58:20|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1732838310000|2024-11-28 23:58:30|49.93|49.71|49.94|49.72|49.94|49.72|49.93|49.71|2
1732838320000|2024-11-28 23:58:40|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1732838330000|2024-11-28 23:58:50|49.93|49.71|49.94|49.72|49.94|49.72|49.93|49.71|2
1732838340000|2024-11-28 23:59:00|49.97|49.75|50.01|49.79|50.01|49.79|49.96|49.74|6
1732838350000|2024-11-28 23:59:10|50.02|49.8|50.07|49.85|50.07|49.85|50.02|49.8|6
1732838360000|2024-11-28 23:59:20|50.08|49.86|50.12|49.9|50.12|49.9|50.08|49.86|5
1732838370000|2024-11-28 23:59:30|50.13|49.91|50.18|49.96|50.18|49.96|50.13|49.91|8
1732838380000|2024-11-28 23:59:40|50.2|49.98|50.16|49.94|50.2|49.98|50.15|49.93|5
1732838390000|2024-11-28 23:59:50|50.17|49.95|50.12|49.9|50.18|49.96|50.11|49.89|7
1732838400000|2024-11-29 00:00:00|50.13|49.91|49.94|49.72|50.13|49.91|49.94|49.72|11
1732838410000|2024-11-29 00:00:10|49.93|49.71|49.8|49.58|49.93|49.71|49.8|49.58|12
1732838420000|2024-11-29 00:00:20|49.79|49.57|49.74|49.52|49.79|49.57|49.72|49.5|6
1732838430000|2024-11-29 00:00:30|49.75|49.53|49.81|49.59|49.81|49.59|49.74|49.52|8
1732838440000|2024-11-29 00:00:40|49.86|49.64|49.95|49.73|49.95|49.73|49.85|49.63|8
1732838450000|2024-11-29 00:00:50|49.96|49.74|50.07|49.85|50.08|49.86|49.96|49.74|8
1732838460000|2024-11-29 00:01:00|50.05|49.83|49.88|49.66|50.05|49.83|49.87|49.65|13
1732838470000|2024-11-29 00:01:10|49.87|49.65|49.87|49.65|49.88|49.66|49.87|49.65|5
1732838480000|2024-11-29 00:01:20|49.88|49.66|49.76|49.54|49.88|49.66|49.76|49.54|8
1732838490000|2024-11-29 00:01:30|49.77|49.55|49.73|49.51|49.79|49.57|49.72|49.5|10
1732838500000|2024-11-29 00:01:40|49.74|49.52|49.72|49.5|49.77|49.55|49.72|49.5|8
1732838510000|2024-11-29 00:01:50|49.71|49.49|49.67|49.45|49.71|49.49|49.67|49.45|8
1732838520000|2024-11-29 00:02:00|49.66|49.44|49.56|49.34|49.66|49.44|49.56|49.34|10
1732838530000|2024-11-29 00:02:10|49.55|49.33|49.54|49.32|49.56|49.34|49.54|49.32|11
1732838540000|2024-11-29 00:02:20|49.53|49.31|49.54|49.32|49.55|49.33|49.53|49.31|6
1732838550000|2024-11-29 00:02:30|49.53|49.31|49.48|49.26|49.54|49.32|49.48|49.26|6
1732838560000|2024-11-29 00:02:40|49.47|49.25|49.48|49.26|49.49|49.27|49.47|49.25|5
1732838570000|2024-11-29 00:02:50|49.47|49.25|49.41|49.19|49.47|49.25|49.39|49.17|10
1732838580000|2024-11-29 00:03:00|49.42|49.2|49.42|49.2|49.44|49.22|49.41|49.19|8
1732838590000|2024-11-29 00:03:10|49.43|49.21|49.36|49.14|49.43|49.21|49.36|49.14|7
1732838600000|2024-11-29 00:03:20|49.34|49.12|49.34|49.12|49.35|49.13|49.33|49.11|5
1732838610000|2024-11-29 00:03:30|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1732838620000|2024-11-29 00:03:40|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732838630000|2024-11-29 00:03:50|49.3|49.08|49.31|49.09|49.32|49.1|49.3|49.08|4
1732838640000|2024-11-29 00:04:00|49.3|49.08|49.28|49.06|49.3|49.08|49.28|49.06|3
1732838650000|2024-11-29 00:04:10|49.29|49.07|49.24|49.02|49.29|49.07|49.24|49.02|5
1732838660000|2024-11-29 00:04:20|49.23|49.01|49.17|48.95|49.23|49.01|49.17|48.95|4
1732838670000|2024-11-29 00:04:30|49.16|48.94|49.13|48.91|49.16|48.94|49.13|48.91|2
1732838680000|2024-11-29 00:04:40|49.14|48.92|49.14|48.92|49.14|48.92|49.13|48.91|3
1732838690000|2024-11-29 00:04:50|49.15|48.93|49.24|49.02|49.24|49.02|49.15|48.93|9
1732838700000|2024-11-29 00:05:00|49.25|49.03|49.24|49.02|49.25|49.03|49.21|48.99|10
1732838710000|2024-11-29 00:05:10|49.23|49.01|49.34|49.12|49.35|49.13|49.23|49.01|11
1732838720000|2024-11-29 00:05:20|49.33|49.11|49.33|49.11|49.34|49.12|49.29|49.07|10
1732838730000|2024-11-29 00:05:30|49.34|49.12|49.34|49.12|49.34|49.12|49.29|49.07|6
1732838740000|2024-11-29 00:05:40|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|3
1732838750000|2024-11-29 00:05:50|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|8
1732838760000|2024-11-29 00:06:00|49.38|49.16|49.44|49.22|49.44|49.22|49.38|49.16|6
1732838770000|2024-11-29 00:06:10|49.45|49.23|49.44|49.22|49.45|49.23|49.43|49.21|3
1732838780000|2024-11-29 00:06:20|49.45|49.23|49.45|49.23|49.45|49.23|49.43|49.21|6
1732838790000|2024-11-29 00:06:30|49.5|49.28|49.5|49.28|49.52|49.3|49.5|49.28|13
1732838800000|2024-11-29 00:06:40|49.49|49.27|49.49|49.27|49.51|49.29|49.46|49.24|14
1732838810000|2024-11-29 00:06:50|49.48|49.26|49.51|49.29|49.54|49.32|49.48|49.26|10
1732838820000|2024-11-29 00:07:00|49.48|49.26|49.55|49.33|49.55|49.33|49.46|49.24|14
1732838830000|2024-11-29 00:07:10|49.56|49.34|49.53|49.31|49.56|49.34|49.53|49.31|3
1732838840000|2024-11-29 00:07:20|49.54|49.32|49.52|49.3|49.54|49.32|49.51|49.29|4
1732838850000|2024-11-29 00:07:30|49.53|49.31|49.59|49.37|49.59|49.37|49.53|49.31|5
1732838860000|2024-11-29 00:07:40|49.57|49.35|49.56|49.34|49.57|49.35|49.55|49.33|4
1732838870000|2024-11-29 00:07:50|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|5
1732838880000|2024-11-29 00:08:00|49.58|49.36|49.66|49.44|49.66|49.44|49.58|49.36|9
1732838890000|2024-11-29 00:08:10|49.65|49.43|49.58|49.36|49.65|49.43|49.58|49.36|9
1732838900000|2024-11-29 00:08:20|49.59|49.37|49.67|49.45|49.67|49.45|49.59|49.37|5
1732838920000|2024-11-29 00:08:40|49.7|49.48|49.8|49.58|49.8|49.58|49.7|49.48|7
1732838930000|2024-11-29 00:08:50|49.79|49.57|49.86|49.64|49.86|49.64|49.78|49.56|8
1732838940000|2024-11-29 00:09:00|49.87|49.65|49.91|49.69|49.91|49.69|49.87|49.65|4
1732838950000|2024-11-29 00:09:10|49.92|49.7|49.75|49.53|49.92|49.7|49.75|49.53|11
1732838960000|2024-11-29 00:09:20|49.76|49.54|49.73|49.51|49.76|49.54|49.72|49.5|5
1732838970000|2024-11-29 00:09:30|49.74|49.52|49.92|49.7|49.93|49.71|49.74|49.52|14
1732838980000|2024-11-29 00:09:40|49.89|49.67|50.04|49.82|50.04|49.82|49.86|49.64|14
1732838990000|2024-11-29 00:09:50|50.05|49.83|50.23|50.01|50.23|50.01|50.05|49.83|17
1732839000000|2024-11-29 00:10:00|50.22|50|50.27|50.05|50.28|50.06|50.2|49.98|13
1732839010000|2024-11-29 00:10:10|50.26|50.04|50.31|50.09|50.31|50.09|50.25|50.03|16
1732839020000|2024-11-29 00:10:20|50.32|50.1|50.41|50.19|50.43|50.21|50.32|50.1|21
1732839030000|2024-11-29 00:10:30|50.4|50.18|50.41|50.19|50.41|50.19|50.37|50.15|14
1732839040000|2024-11-29 00:10:40|50.43|50.21|50.43|50.21|50.44|50.22|50.41|50.19|10
1732839050000|2024-11-29 00:10:50|50.46|50.24|50.55|50.33|50.55|50.33|50.46|50.24|14
1732839060000|2024-11-29 00:11:00|50.56|50.34|50.6|50.38|50.6|50.38|50.56|50.34|6
1732839070000|2024-11-29 00:11:10|50.59|50.37|50.64|50.42|50.64|50.42|50.59|50.37|8
1732839080000|2024-11-29 00:11:20|50.65|50.43|50.71|50.49|50.71|50.49|50.65|50.43|5
1732839090000|2024-11-29 00:11:30|50.64|50.42|50.42|50.2|50.64|50.42|50.41|50.19|10
1732839100000|2024-11-29 00:11:40|50.47|50.25|50.48|50.26|50.55|50.33|50.47|50.25|15
1732839110000|2024-11-29 00:11:50|50.41|50.19|50.36|50.14|50.41|50.19|50.36|50.14|12
1732839120000|2024-11-29 00:12:00|50.33|50.11|50.22|50|50.33|50.11|50.22|50|10
1732839130000|2024-11-29 00:12:10|50.23|50.01|50.55|50.33|50.55|50.33|50.23|50.01|16
1732839140000|2024-11-29 00:12:20|50.58|50.36|50.47|50.25|50.6|50.38|50.47|50.25|9
1732839150000|2024-11-29 00:12:30|50.46|50.24|50.55|50.33|50.55|50.33|50.42|50.2|13
1732839160000|2024-11-29 00:12:40|50.56|50.34|50.69|50.47|50.7|50.48|50.56|50.34|12
1732839170000|2024-11-29 00:12:50|50.68|50.46|50.56|50.34|50.68|50.46|50.56|50.34|6
1732839180000|2024-11-29 00:13:00|50.55|50.33|50.57|50.35|50.57|50.35|50.42|50.2|15
1732839190000|2024-11-29 00:13:10|50.61|50.39|50.7|50.48|50.7|50.48|50.61|50.39|8
1732839200000|2024-11-29 00:13:20|50.72|50.5|50.74|50.52|50.74|50.52|50.7|50.48|5
1732839210000|2024-11-29 00:13:30|50.73|50.51|50.69|50.47|50.73|50.51|50.61|50.39|10
1732839220000|2024-11-29 00:13:40|50.7|50.48|51.04|50.82|51.04|50.82|50.7|50.48|9
1732839230000|2024-11-29 00:13:50|51.01|50.79|50.91|50.69|51.04|50.82|50.91|50.69|14
1732839240000|2024-11-29 00:14:00|50.87|50.65|50.96|50.74|50.96|50.74|50.87|50.65|16
1732839250000|2024-11-29 00:14:10|51|50.78|50.95|50.73|51.03|50.81|50.95|50.73|7
1732839260000|2024-11-29 00:14:20|50.94|50.72|50.8|50.58|50.94|50.72|50.76|50.54|12
1732839270000|2024-11-29 00:14:30|50.86|50.64|50.87|50.65|50.95|50.73|50.86|50.64|13
1732839280000|2024-11-29 00:14:40|50.88|50.66|50.84|50.62|50.88|50.66|50.83|50.61|7
1732839290000|2024-11-29 00:14:50|50.83|50.61|50.73|50.51|50.84|50.62|50.73|50.51|10
1732839300000|2024-11-29 00:15:00|50.7|50.48|50.67|50.45|50.7|50.48|50.58|50.36|18
1732839310000|2024-11-29 00:15:10|50.68|50.46|50.71|50.49|50.72|50.5|50.68|50.46|7
1732839320000|2024-11-29 00:15:20|50.7|50.48|50.7|50.48|50.7|50.48|50.66|50.44|9
1732839330000|2024-11-29 00:15:30|50.74|50.52|50.94|50.72|50.94|50.72|50.74|50.52|13
1732839340000|2024-11-29 00:15:40|50.98|50.76|50.86|50.64|51.01|50.79|50.86|50.64|17
1732839350000|2024-11-29 00:15:50|50.81|50.59|50.85|50.63|50.88|50.66|50.81|50.59|9
1732839360000|2024-11-29 00:16:00|50.86|50.64|50.93|50.71|50.93|50.71|50.82|50.6|10
1732839370000|2024-11-29 00:16:10|50.91|50.69|50.82|50.6|50.92|50.7|50.82|50.6|6
1732839380000|2024-11-29 00:16:20|50.81|50.59|50.7|50.48|50.82|50.6|50.67|50.45|12
1732839390000|2024-11-29 00:16:30|50.74|50.52|51.02|50.8|51.02|50.8|50.74|50.52|18
1732839400000|2024-11-29 00:16:40|51.05|50.83|51.09|50.87|51.1|50.88|51.02|50.8|10
1732839410000|2024-11-29 00:16:50|51.06|50.84|51.02|50.8|51.08|50.86|50.99|50.77|14
1732839420000|2024-11-29 00:17:00|50.98|50.76|50.85|50.63|50.98|50.76|50.85|50.63|8
1732839430000|2024-11-29 00:17:10|50.84|50.62|50.78|50.56|50.84|50.62|50.75|50.53|10
1732839440000|2024-11-29 00:17:20|50.82|50.6|50.93|50.71|50.93|50.71|50.82|50.6|14
1732839450000|2024-11-29 00:17:30|50.92|50.7|50.82|50.6|50.92|50.7|50.78|50.56|13
1732839460000|2024-11-29 00:17:40|50.8|50.58|50.78|50.56|50.8|50.58|50.76|50.54|6
1732839470000|2024-11-29 00:17:50|50.77|50.55|50.66|50.44|50.77|50.55|50.66|50.44|13
1732839480000|2024-11-29 00:18:00|50.62|50.4|50.41|50.19|50.62|50.4|50.41|50.19|19
1732839490000|2024-11-29 00:18:10|50.42|50.2|50.37|50.15|50.43|50.21|50.37|50.15|7
1732839500000|2024-11-29 00:18:20|50.36|50.14|50.36|50.14|50.39|50.17|50.33|50.11|13
1732839510000|2024-11-29 00:18:30|50.35|50.13|50.35|50.13|50.39|50.17|50.35|50.13|12
1732839520000|2024-11-29 00:18:40|50.34|50.12|50.37|50.15|50.38|50.16|50.34|50.12|5
1732839530000|2024-11-29 00:18:50|50.38|50.16|50.35|50.13|50.38|50.16|50.35|50.13|10
1732839540000|2024-11-29 00:19:00|50.36|50.14|50.19|49.97|50.37|50.15|50.19|49.97|13
1732839550000|2024-11-29 00:19:10|50.18|49.96|50.08|49.86|50.18|49.96|50.08|49.86|16
1732839560000|2024-11-29 00:19:20|50.07|49.85|49.91|49.69|50.07|49.85|49.91|49.69|16
1732839570000|2024-11-29 00:19:30|49.9|49.68|49.8|49.58|49.9|49.68|49.8|49.58|10
1732839580000|2024-11-29 00:19:40|49.82|49.6|49.81|49.59|49.82|49.6|49.79|49.57|6
1732839590000|2024-11-29 00:19:50|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|4
1732839600000|2024-11-29 00:20:00|49.79|49.57|49.93|49.71|49.99|49.77|49.79|49.57|17
1732839610000|2024-11-29 00:20:10|49.94|49.72|49.91|49.69|50.03|49.81|49.91|49.69|12
1732839620000|2024-11-29 00:20:20|49.9|49.68|49.84|49.62|49.91|49.69|49.84|49.62|13
1732839630000|2024-11-29 00:20:30|49.86|49.64|49.79|49.57|49.86|49.64|49.78|49.56|15
1732839640000|2024-11-29 00:20:40|49.77|49.55|49.69|49.47|49.77|49.55|49.67|49.45|15
1732839650000|2024-11-29 00:20:50|49.7|49.48|49.62|49.4|49.7|49.48|49.59|49.37|13
1732839660000|2024-11-29 00:21:00|49.63|49.41|49.62|49.4|49.65|49.43|49.61|49.39|19
1732839670000|2024-11-29 00:21:10|49.61|49.39|49.65|49.43|49.65|49.43|49.6|49.38|7
1732839680000|2024-11-29 00:21:20|49.67|49.45|49.76|49.54|49.81|49.59|49.67|49.45|15
1732839690000|2024-11-29 00:21:30|49.8|49.58|49.83|49.61|49.83|49.61|49.8|49.58|4
1732839700000|2024-11-29 00:21:40|49.82|49.6|49.82|49.6|49.82|49.6|49.8|49.58|7
1732839710000|2024-11-29 00:21:50|49.83|49.61|49.85|49.63|49.85|49.63|49.83|49.61|6
1732839720000|2024-11-29 00:22:00|49.87|49.65|49.82|49.6|49.87|49.65|49.75|49.53|15
1732839730000|2024-11-29 00:22:10|49.86|49.64|49.92|49.7|49.98|49.76|49.86|49.64|11
1732839740000|2024-11-29 00:22:20|49.94|49.72|49.99|49.77|49.99|49.77|49.94|49.72|4
1732839750000|2024-11-29 00:22:30|50|49.78|50.05|49.83|50.06|49.84|50|49.78|7
1732839760000|2024-11-29 00:22:40|50.06|49.84|50.04|49.82|50.07|49.85|50.03|49.81|9
1732839770000|2024-11-29 00:22:50|50.01|49.79|50.08|49.86|50.09|49.87|50.01|49.79|10
1732839780000|2024-11-29 00:23:00|50.09|49.87|50.06|49.84|50.11|49.89|50.01|49.79|13
1732839790000|2024-11-29 00:23:10|50.05|49.83|50.07|49.85|50.09|49.87|50.05|49.83|8
1732839800000|2024-11-29 00:23:20|50.06|49.84|50.1|49.88|50.1|49.88|50.05|49.83|7
1732839810000|2024-11-29 00:23:30|50.11|49.89|50.21|49.99|50.21|49.99|50.11|49.89|9
1732839820000|2024-11-29 00:23:40|50.2|49.98|50.14|49.92|50.2|49.98|50.13|49.91|10
1732839830000|2024-11-29 00:23:50|50.15|49.93|50.08|49.86|50.15|49.93|50.08|49.86|7
1732839840000|2024-11-29 00:24:00|50.05|49.83|49.92|49.7|50.05|49.83|49.91|49.69|15
1732839860000|2024-11-29 00:24:20|49.98|49.76|50.03|49.81|50.07|49.85|49.98|49.76|7
1732839870000|2024-11-29 00:24:30|50.01|49.79|50.01|49.79|50.02|49.8|49.99|49.77|8
1732839880000|2024-11-29 00:24:40|50.02|49.8|50|49.78|50.02|49.8|49.97|49.75|15
1732839890000|2024-11-29 00:24:50|49.98|49.76|49.99|49.77|50|49.78|49.97|49.75|10
1732839900000|2024-11-29 00:25:00|49.95|49.73|49.92|49.7|49.99|49.77|49.9|49.68|9
1732839910000|2024-11-29 00:25:10|49.95|49.73|49.79|49.57|49.95|49.73|49.79|49.57|12
1732839920000|2024-11-29 00:25:20|49.8|49.58|49.77|49.55|49.87|49.65|49.77|49.55|19
1732839930000|2024-11-29 00:25:30|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|6
1732839940000|2024-11-29 00:25:40|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1732839950000|2024-11-29 00:25:50|49.79|49.57|49.84|49.62|49.84|49.62|49.79|49.57|5
1732839960000|2024-11-29 00:26:00|49.82|49.6|49.83|49.61|49.83|49.61|49.81|49.59|6
1732839970000|2024-11-29 00:26:10|49.84|49.62|49.83|49.61|49.84|49.62|49.81|49.59|5
1732839980000|2024-11-29 00:26:20|49.84|49.62|49.86|49.64|49.86|49.64|49.84|49.62|3
1732839990000|2024-11-29 00:26:30|49.83|49.61|49.79|49.57|49.83|49.61|49.79|49.57|4
1732840000000|2024-11-29 00:26:40|49.78|49.56|49.84|49.62|49.84|49.62|49.78|49.56|7
1732840010000|2024-11-29 00:26:50|49.85|49.63|49.81|49.59|49.85|49.63|49.81|49.59|5
1732840020000|2024-11-29 00:27:00|49.8|49.58|49.73|49.51|49.8|49.58|49.72|49.5|9
1732840030000|2024-11-29 00:27:10|49.72|49.5|49.68|49.46|49.72|49.5|49.68|49.46|6
1732840040000|2024-11-29 00:27:20|49.69|49.47|49.68|49.46|49.7|49.48|49.68|49.46|6
1732840050000|2024-11-29 00:27:30|49.69|49.47|49.69|49.47|49.69|49.47|49.68|49.46|3
1732840060000|2024-11-29 00:27:40|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|4
1732840070000|2024-11-29 00:27:50|49.69|49.47|49.65|49.43|49.69|49.47|49.65|49.43|5
1732840080000|2024-11-29 00:28:00|49.6|49.38|49.66|49.44|49.66|49.44|49.6|49.38|4
1732840090000|2024-11-29 00:28:10|49.65|49.43|49.6|49.38|49.66|49.44|49.6|49.38|5
1732840100000|2024-11-29 00:28:20|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1732840110000|2024-11-29 00:28:30|49.59|49.37|49.57|49.35|49.6|49.38|49.56|49.34|8
1732840120000|2024-11-29 00:28:40|49.58|49.36|49.54|49.32|49.59|49.37|49.54|49.32|7
1732840130000|2024-11-29 00:28:50|49.52|49.3|49.47|49.25|49.52|49.3|49.47|49.25|3
1732840140000|2024-11-29 00:29:00|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|3
1732840150000|2024-11-29 00:29:10|49.43|49.21|49.43|49.21|49.45|49.23|49.43|49.21|3
1732840160000|2024-11-29 00:29:20|49.44|49.22|49.45|49.23|49.45|49.23|49.43|49.21|6
1732840170000|2024-11-29 00:29:30|49.44|49.22|49.44|49.22|49.45|49.23|49.44|49.22|7
1732840180000|2024-11-29 00:29:40|49.45|49.23|49.54|49.32|49.58|49.36|49.45|49.23|8
1732840190000|2024-11-29 00:29:50|49.49|49.27|49.5|49.28|49.5|49.28|49.45|49.23|6
1732840200000|2024-11-29 00:30:00|49.51|49.29|49.45|49.23|49.53|49.31|49.45|49.23|12
1732840210000|2024-11-29 00:30:10|49.49|49.27|49.34|49.12|49.5|49.28|49.34|49.12|11
1732840220000|2024-11-29 00:30:20|49.35|49.13|49.31|49.09|49.35|49.13|49.29|49.07|8
1732840230000|2024-11-29 00:30:30|49.32|49.1|49.32|49.1|49.33|49.11|49.31|49.09|5
1732840240000|2024-11-29 00:30:40|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1732840250000|2024-11-29 00:30:50|49.31|49.09|49.31|49.09|49.32|49.1|49.31|49.09|3
1732840260000|2024-11-29 00:31:00|49.3|49.08|49.3|49.08|49.31|49.09|49.29|49.07|7
1732840270000|2024-11-29 00:31:10|49.31|49.09|49.3|49.08|49.37|49.15|49.3|49.08|10
1732840280000|2024-11-29 00:31:20|49.29|49.07|49.29|49.07|49.31|49.09|49.29|49.07|7
1732840290000|2024-11-29 00:31:30|49.26|49.04|49.29|49.07|49.3|49.08|49.26|49.04|6
1732840300000|2024-11-29 00:31:40|49.3|49.08|49.28|49.06|49.31|49.09|49.28|49.06|4
1732840310000|2024-11-29 00:31:50|49.31|49.09|49.26|49.04|49.31|49.09|49.25|49.03|4
1732840320000|2024-11-29 00:32:00|49.25|49.03|49.17|48.95|49.25|49.03|49.17|48.95|5
1732840330000|2024-11-29 00:32:10|49.18|48.96|49.16|48.94|49.18|48.96|49.16|48.94|3
1732840340000|2024-11-29 00:32:20|49.15|48.93|49.12|48.9|49.15|48.93|49.12|48.9|4
1732840350000|2024-11-29 00:32:30|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|3
1732840360000|2024-11-29 00:32:40|49.1|48.88|48.88|48.66|49.12|48.9|48.88|48.66|7
1732840370000|2024-11-29 00:32:50|48.89|48.67|48.89|48.67|48.91|48.69|48.88|48.66|8
1732840380000|2024-11-29 00:33:00|48.9|48.68|49|48.78|49|48.78|48.9|48.68|9
1732840390000|2024-11-29 00:33:10|49.01|48.79|48.99|48.77|49.01|48.79|48.99|48.77|3
1732840400000|2024-11-29 00:33:20|49.01|48.79|49.03|48.81|49.05|48.83|49.01|48.79|9
1732840410000|2024-11-29 00:33:30|49.04|48.82|49.09|48.87|49.1|48.88|49.04|48.82|8
1732840420000|2024-11-29 00:33:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1732840430000|2024-11-29 00:33:50|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1732840440000|2024-11-29 00:34:00|49.11|48.89|49.15|48.93|49.15|48.93|49.11|48.89|4
1732840450000|2024-11-29 00:34:10|49.2|48.98|49.19|48.97|49.2|48.98|49.18|48.96|4
1732840460000|2024-11-29 00:34:20|49.2|48.98|49.16|48.94|49.2|48.98|49.16|48.94|4
1732840470000|2024-11-29 00:34:30|49.15|48.93|49.2|48.98|49.2|48.98|49.14|48.92|6
1732840480000|2024-11-29 00:34:40|49.19|48.97|49.18|48.96|49.19|48.97|49.17|48.95|7
1732840490000|2024-11-29 00:34:50|49.2|48.98|49.26|49.04|49.27|49.05|49.19|48.97|9
1732840500000|2024-11-29 00:35:00|49.25|49.03|49.26|49.04|49.29|49.07|49.25|49.03|8
1732840510000|2024-11-29 00:35:10|49.25|49.03|49.14|48.92|49.26|49.04|49.14|48.92|10
1732840520000|2024-11-29 00:35:20|49.16|48.94|49.22|49|49.22|49|49.13|48.91|12
1732840530000|2024-11-29 00:35:30|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1732840540000|2024-11-29 00:35:40|49.2|48.98|49.18|48.96|49.2|48.98|49.17|48.95|5
1732840550000|2024-11-29 00:35:50|49.19|48.97|49.27|49.05|49.27|49.05|49.19|48.97|6
1732840560000|2024-11-29 00:36:00|49.28|49.06|49.25|49.03|49.28|49.06|49.25|49.03|6
1732840570000|2024-11-29 00:36:10|49.28|49.06|49.35|49.13|49.36|49.14|49.28|49.06|7
1732840580000|2024-11-29 00:36:20|49.36|49.14|49.4|49.18|49.4|49.18|49.36|49.14|4
1732840590000|2024-11-29 00:36:30|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1732840600000|2024-11-29 00:36:40|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1732840610000|2024-11-29 00:36:50|49.41|49.19|49.4|49.18|49.41|49.19|49.39|49.17|6
1732840620000|2024-11-29 00:37:00|49.42|49.2|49.44|49.22|49.44|49.22|49.42|49.2|3
1732840630000|2024-11-29 00:37:10|49.43|49.21|49.42|49.2|49.43|49.21|49.41|49.19|6
1732840640000|2024-11-29 00:37:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1732840650000|2024-11-29 00:37:30|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|4
1732840660000|2024-11-29 00:37:40|49.42|49.2|49.49|49.27|49.51|49.29|49.42|49.2|7
1732840670000|2024-11-29 00:37:50|49.5|49.28|49.49|49.27|49.5|49.28|49.48|49.26|6
1732840680000|2024-11-29 00:38:00|49.56|49.34|49.69|49.47|49.69|49.47|49.55|49.33|11
1732840690000|2024-11-29 00:38:10|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|10
1732840700000|2024-11-29 00:38:20|49.68|49.46|49.58|49.36|49.68|49.46|49.58|49.36|7
1732840710000|2024-11-29 00:38:30|49.57|49.35|49.63|49.41|49.63|49.41|49.56|49.34|7
1732840720000|2024-11-29 00:38:40|49.65|49.43|49.64|49.42|49.66|49.44|49.63|49.41|6
1732840730000|2024-11-29 00:38:50|49.63|49.41|49.6|49.38|49.63|49.41|49.6|49.38|6
1732840740000|2024-11-29 00:39:00|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|3
1732840750000|2024-11-29 00:39:10|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1732840760000|2024-11-29 00:39:20|49.62|49.4|49.66|49.44|49.66|49.44|49.62|49.4|8
1732840770000|2024-11-29 00:39:30|49.65|49.43|49.59|49.37|49.66|49.44|49.59|49.37|7
1732840780000|2024-11-29 00:39:40|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|4
1732840790000|2024-11-29 00:39:50|49.56|49.34|49.53|49.31|49.56|49.34|49.53|49.31|4
1732840800000|2024-11-29 00:40:00|49.54|49.32|49.58|49.36|49.6|49.38|49.54|49.32|6
1732840810000|2024-11-29 00:40:10|49.56|49.34|49.49|49.27|49.56|49.34|49.48|49.26|8
1732840820000|2024-11-29 00:40:20|49.5|49.28|49.56|49.34|49.56|49.34|49.5|49.28|4
1732840830000|2024-11-29 00:40:30|49.57|49.35|49.52|49.3|49.58|49.36|49.52|49.3|8
1732840840000|2024-11-29 00:40:40|49.51|49.29|49.5|49.28|49.52|49.3|49.5|49.28|4
1732840850000|2024-11-29 00:40:50|49.51|49.29|49.51|49.29|49.53|49.31|49.51|49.29|5
1732840860000|2024-11-29 00:41:00|49.52|49.3|49.44|49.22|49.54|49.32|49.44|49.22|8
1732840870000|2024-11-29 00:41:10|49.41|49.19|49.45|49.23|49.45|49.23|49.37|49.15|8
1732840880000|2024-11-29 00:41:20|49.46|49.24|49.52|49.3|49.52|49.3|49.46|49.24|5
1732840890000|2024-11-29 00:41:30|49.51|49.29|49.5|49.28|49.52|49.3|49.5|49.28|3
1732840900000|2024-11-29 00:41:40|49.51|49.29|49.51|49.29|49.57|49.35|49.51|49.29|14
1732840910000|2024-11-29 00:41:50|49.52|49.3|49.53|49.31|49.54|49.32|49.52|49.3|6
1732840920000|2024-11-29 00:42:00|49.52|49.3|49.65|49.43|49.65|49.43|49.52|49.3|10
1732840930000|2024-11-29 00:42:10|49.66|49.44|49.6|49.38|49.66|49.44|49.6|49.38|10
1732840940000|2024-11-29 00:42:20|49.61|49.39|49.61|49.39|49.62|49.4|49.6|49.38|7
1732840950000|2024-11-29 00:42:30|49.62|49.4|49.68|49.46|49.68|49.46|49.62|49.4|6
1732840960000|2024-11-29 00:42:40|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732840970000|2024-11-29 00:42:50|49.7|49.48|49.71|49.49|49.73|49.51|49.7|49.48|5
1732840980000|2024-11-29 00:43:00|49.72|49.5|49.83|49.61|49.83|49.61|49.72|49.5|7
1732840990000|2024-11-29 00:43:10|49.84|49.62|49.82|49.6|49.84|49.62|49.82|49.6|3
1732841000000|2024-11-29 00:43:20|49.83|49.61|49.86|49.64|49.86|49.64|49.83|49.61|4
1732841010000|2024-11-29 00:43:30|49.87|49.65|49.87|49.65|49.88|49.66|49.85|49.63|7
1732841020000|2024-11-29 00:43:40|49.86|49.64|49.74|49.52|49.86|49.64|49.72|49.5|10
1732841030000|2024-11-29 00:43:50|49.75|49.53|49.77|49.55|49.77|49.55|49.75|49.53|3
1732841040000|2024-11-29 00:44:00|49.76|49.54|49.68|49.46|49.76|49.54|49.68|49.46|6
1732841050000|2024-11-29 00:44:10|49.67|49.45|49.64|49.42|49.67|49.45|49.6|49.38|7
1732841060000|2024-11-29 00:44:20|49.65|49.43|49.68|49.46|49.68|49.46|49.65|49.43|4
1732841070000|2024-11-29 00:44:30|49.67|49.45|49.72|49.5|49.72|49.5|49.67|49.45|2
1732841080000|2024-11-29 00:44:40|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|4
1732841090000|2024-11-29 00:44:50|49.73|49.51|49.7|49.48|49.73|49.51|49.7|49.48|4
1732841100000|2024-11-29 00:45:00|49.71|49.49|49.71|49.49|49.72|49.5|49.71|49.49|5
1732841110000|2024-11-29 00:45:10|49.72|49.5|49.68|49.46|49.72|49.5|49.65|49.43|7
1732841120000|2024-11-29 00:45:20|49.69|49.47|49.71|49.49|49.71|49.49|49.69|49.47|11
1732841130000|2024-11-29 00:45:30|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1732841150000|2024-11-29 00:45:50|49.72|49.5|49.76|49.54|49.76|49.54|49.72|49.5|9
1732841160000|2024-11-29 00:46:00|49.62|49.4|49.55|49.33|49.62|49.4|49.48|49.26|14
1732841170000|2024-11-29 00:46:10|49.56|49.34|49.59|49.37|49.59|49.37|49.56|49.34|3
1732841180000|2024-11-29 00:46:20|49.6|49.38|49.58|49.36|49.64|49.42|49.58|49.36|8
1732841190000|2024-11-29 00:46:30|49.57|49.35|49.49|49.27|49.57|49.35|49.48|49.26|10
1732841200000|2024-11-29 00:46:40|49.48|49.26|49.48|49.26|49.49|49.27|49.47|49.25|5
1732841210000|2024-11-29 00:46:50|49.47|49.25|49.48|49.26|49.48|49.26|49.46|49.24|4
1732841220000|2024-11-29 00:47:00|49.49|49.27|49.55|49.33|49.55|49.33|49.49|49.27|5
1732841230000|2024-11-29 00:47:10|49.56|49.34|49.61|49.39|49.65|49.43|49.56|49.34|7
1732841240000|2024-11-29 00:47:20|49.6|49.38|49.63|49.41|49.65|49.43|49.59|49.37|10
1732841250000|2024-11-29 00:47:30|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1732841260000|2024-11-29 00:47:40|49.63|49.41|49.61|49.39|49.64|49.42|49.61|49.39|8
1732841270000|2024-11-29 00:47:50|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|3
1732841280000|2024-11-29 00:48:00|49.57|49.35|49.54|49.32|49.59|49.37|49.54|49.32|7
1732841290000|2024-11-29 00:48:10|49.56|49.34|49.54|49.32|49.56|49.34|49.52|49.3|6
1732841300000|2024-11-29 00:48:20|49.53|49.31|49.55|49.33|49.55|49.33|49.53|49.31|5
1732841320000|2024-11-29 00:48:40|49.56|49.34|49.53|49.31|49.56|49.34|49.49|49.27|11
1732841330000|2024-11-29 00:48:50|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|4
1732841340000|2024-11-29 00:49:00|49.57|49.35|49.49|49.27|49.57|49.35|49.49|49.27|3
1732841350000|2024-11-29 00:49:10|49.48|49.26|49.5|49.28|49.5|49.28|49.46|49.24|6
1732841360000|2024-11-29 00:49:20|49.51|49.29|49.53|49.31|49.54|49.32|49.51|49.29|3
1732841370000|2024-11-29 00:49:30|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1732841390000|2024-11-29 00:49:50|49.54|49.32|49.56|49.34|49.56|49.34|49.53|49.31|5
1732841400000|2024-11-29 00:50:00|49.55|49.33|49.6|49.38|49.6|49.38|49.55|49.33|6
1732841410000|2024-11-29 00:50:10|49.62|49.4|49.56|49.34|49.62|49.4|49.56|49.34|7
1732841420000|2024-11-29 00:50:20|49.55|49.33|49.47|49.25|49.55|49.33|49.47|49.25|7
1732841430000|2024-11-29 00:50:30|49.46|49.24|49.45|49.23|49.48|49.26|49.45|49.23|6
1732841440000|2024-11-29 00:50:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1732841450000|2024-11-29 00:50:50|49.45|49.23|49.43|49.21|49.45|49.23|49.43|49.21|5
1732841460000|2024-11-29 00:51:00|49.42|49.2|49.24|49.02|49.42|49.2|49.24|49.02|11
1732841470000|2024-11-29 00:51:10|49.27|49.05|49.11|48.89|49.27|49.05|49.11|48.89|19
1732841480000|2024-11-29 00:51:20|49.12|48.9|49.1|48.88|49.12|48.9|49.08|48.86|12
1732841490000|2024-11-29 00:51:30|49.09|48.87|49.11|48.89|49.11|48.89|49.05|48.83|15
1732841500000|2024-11-29 00:51:40|49.1|48.88|49.12|48.9|49.12|48.9|49.06|48.84|9
1732841510000|2024-11-29 00:51:50|49.14|48.92|49.16|48.94|49.16|48.94|49.12|48.9|10
1732841520000|2024-11-29 00:52:00|49.14|48.92|49.15|48.93|49.15|48.93|49.13|48.91|4
1732841530000|2024-11-29 00:52:10|49.14|48.92|49.21|48.99|49.22|49|49.14|48.92|12
1732841540000|2024-11-29 00:52:20|49.22|49|49.22|49|49.22|49|49.21|48.99|3
1732841550000|2024-11-29 00:52:30|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1732841560000|2024-11-29 00:52:40|49.18|48.96|49.1|48.88|49.18|48.96|49.1|48.88|11
1732841570000|2024-11-29 00:52:50|49.09|48.87|49.08|48.86|49.09|48.87|49.07|48.85|5
1732841580000|2024-11-29 00:53:00|49.07|48.85|49.02|48.8|49.07|48.85|49.02|48.8|10
1732841590000|2024-11-29 00:53:10|49.01|48.79|49.05|48.83|49.05|48.83|49.01|48.79|3
1732841600000|2024-11-29 00:53:20|49.07|48.85|49.06|48.84|49.07|48.85|49.05|48.83|5
1732841610000|2024-11-29 00:53:30|49.09|48.87|49.08|48.86|49.1|48.88|49.08|48.86|5
1732841620000|2024-11-29 00:53:40|49.07|48.85|49.08|48.86|49.08|48.86|49.04|48.82|11
1732841630000|2024-11-29 00:53:50|49.07|48.85|49.09|48.87|49.09|48.87|49.07|48.85|2
1732841640000|2024-11-29 00:54:00|49.08|48.86|49.02|48.8|49.08|48.86|49.02|48.8|8
1732841650000|2024-11-29 00:54:10|49.04|48.82|48.97|48.75|49.08|48.86|48.97|48.75|11
1732841660000|2024-11-29 00:54:20|48.96|48.74|48.99|48.77|48.99|48.77|48.96|48.74|6
1732841670000|2024-11-29 00:54:30|49.01|48.79|49.06|48.84|49.07|48.85|49.01|48.79|11
1732841680000|2024-11-29 00:54:40|49.07|48.85|48.97|48.75|49.07|48.85|48.94|48.72|13
1732841690000|2024-11-29 00:54:50|48.98|48.76|48.95|48.73|48.98|48.76|48.95|48.73|4
1732841700000|2024-11-29 00:55:00|48.94|48.72|48.96|48.74|48.97|48.75|48.93|48.71|6
1732841710000|2024-11-29 00:55:10|48.95|48.73|49.03|48.81|49.04|48.82|48.95|48.73|4
1732841720000|2024-11-29 00:55:20|49.05|48.83|49.07|48.85|49.07|48.85|49.03|48.81|6
1732841730000|2024-11-29 00:55:30|49.05|48.83|49.02|48.8|49.05|48.83|49.02|48.8|9
1732841740000|2024-11-29 00:55:40|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1732841750000|2024-11-29 00:55:50|49.03|48.81|49.07|48.85|49.07|48.85|49.03|48.81|10
1732841760000|2024-11-29 00:56:00|49.06|48.84|49.15|48.93|49.15|48.93|49.06|48.84|6
1732841770000|2024-11-29 00:56:10|49.16|48.94|49.14|48.92|49.16|48.94|49.1|48.88|6
1732841780000|2024-11-29 00:56:20|49.15|48.93|49.17|48.95|49.17|48.95|49.15|48.93|3
1732841790000|2024-11-29 00:56:30|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1732841800000|2024-11-29 00:56:40|49.15|48.93|49.15|48.93|49.16|48.94|49.14|48.92|8
1732841810000|2024-11-29 00:56:50|49.14|48.92|49.08|48.86|49.14|48.92|49.08|48.86|7
1732841820000|2024-11-29 00:57:00|49.09|48.87|49.04|48.82|49.09|48.87|49.04|48.82|5
1732841830000|2024-11-29 00:57:10|49.03|48.81|49.04|48.82|49.05|48.83|49.03|48.81|4
1732841840000|2024-11-29 00:57:20|49.06|48.84|49.08|48.86|49.08|48.86|49.05|48.83|6
1732841850000|2024-11-29 00:57:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1732841860000|2024-11-29 00:57:40|49.08|48.86|49.05|48.83|49.08|48.86|49.05|48.83|6
1732841870000|2024-11-29 00:57:50|49.08|48.86|49.1|48.88|49.1|48.88|49.08|48.86|3
1732841880000|2024-11-29 00:58:00|49.09|48.87|49.08|48.86|49.09|48.87|49.05|48.83|5
1732841890000|2024-11-29 00:58:10|49.09|48.87|49.05|48.83|49.09|48.87|49.05|48.83|6
1732841900000|2024-11-29 00:58:20|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1732841910000|2024-11-29 00:58:30|49.06|48.84|49.07|48.85|49.09|48.87|49.06|48.84|6
1732841920000|2024-11-29 00:58:40|49.08|48.86|49.08|48.86|49.1|48.88|49.08|48.86|3
1732841930000|2024-11-29 00:58:50|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1732841940000|2024-11-29 00:59:00|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732841950000|2024-11-29 00:59:10|49.08|48.86|49.08|48.86|49.08|48.86|49.07|48.85|3
1732841960000|2024-11-29 00:59:20|49.09|48.87|49.18|48.96|49.18|48.96|49.09|48.87|6
1732841970000|2024-11-29 00:59:30|49.17|48.95|49.13|48.91|49.17|48.95|49.13|48.91|4
1732841980000|2024-11-29 00:59:40|49.12|48.9|49.08|48.86|49.12|48.9|49.08|48.86|5
1732841990000|2024-11-29 00:59:50|49.07|48.85|48.97|48.75|49.07|48.85|48.97|48.75|10
1732842000000|2024-11-29 01:00:00|48.98|48.76|48.99|48.77|49|48.78|48.98|48.76|8
1732842010000|2024-11-29 01:00:10|49|48.78|49.12|48.9|49.12|48.9|48.98|48.76|15
1732842020000|2024-11-29 01:00:20|49.11|48.89|49.08|48.86|49.11|48.89|49.07|48.85|11
1732842030000|2024-11-29 01:00:30|49.07|48.85|49.12|48.9|49.12|48.9|49.07|48.85|5
1732842040000|2024-11-29 01:00:40|49.13|48.91|49.15|48.93|49.15|48.93|49.11|48.89|6
1732842050000|2024-11-29 01:00:50|49.14|48.92|49.11|48.89|49.16|48.94|49.11|48.89|9
1732842060000|2024-11-29 01:01:00|49.09|48.87|49.14|48.92|49.14|48.92|49.08|48.86|9
1732842070000|2024-11-29 01:01:10|49.15|48.93|49.14|48.92|49.2|48.98|49.13|48.91|9
1732842080000|2024-11-29 01:01:20|49.15|48.93|49.16|48.94|49.17|48.95|49.15|48.93|4
1732842090000|2024-11-29 01:01:30|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|4
1732842100000|2024-11-29 01:01:40|49.12|48.9|49.17|48.95|49.17|48.95|49.08|48.86|14
1732842110000|2024-11-29 01:01:50|49.18|48.96|49.09|48.87|49.18|48.96|49.09|48.87|6
1732842120000|2024-11-29 01:02:00|49.11|48.89|49.09|48.87|49.11|48.89|49.09|48.87|2
1732842130000|2024-11-29 01:02:10|49.1|48.88|49.16|48.94|49.17|48.95|49.1|48.88|5
1732842140000|2024-11-29 01:02:20|49.17|48.95|49.07|48.85|49.17|48.95|49.07|48.85|9
1732842150000|2024-11-29 01:02:30|49.06|48.84|49.15|48.93|49.15|48.93|49.05|48.83|8
1732842160000|2024-11-29 01:02:40|49.16|48.94|49.18|48.96|49.18|48.96|49.16|48.94|3
1732842170000|2024-11-29 01:02:50|49.19|48.97|49.21|48.99|49.28|49.06|49.19|48.97|6
1732842180000|2024-11-29 01:03:00|49.22|49|49.19|48.97|49.24|49.02|49.17|48.95|10
1732842190000|2024-11-29 01:03:10|49.18|48.96|49.16|48.94|49.18|48.96|49.16|48.94|5
1732842200000|2024-11-29 01:03:20|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|4
1732842210000|2024-11-29 01:03:30|49.12|48.9|49.13|48.91|49.14|48.92|49.12|48.9|4
1732842220000|2024-11-29 01:03:40|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1732842230000|2024-11-29 01:03:50|49.12|48.9|49.06|48.84|49.12|48.9|49.06|48.84|6
1732842240000|2024-11-29 01:04:00|49.04|48.82|49.12|48.9|49.14|48.92|49.04|48.82|10
1732842250000|2024-11-29 01:04:10|49.13|48.91|49.13|48.91|49.15|48.93|49.13|48.91|6
1732842260000|2024-11-29 01:04:20|49.12|48.9|49.16|48.94|49.16|48.94|49.08|48.86|13
1732842270000|2024-11-29 01:04:30|49.17|48.95|49.08|48.86|49.17|48.95|49.08|48.86|7
1732842280000|2024-11-29 01:04:40|49.07|48.85|49.04|48.82|49.07|48.85|49.04|48.82|3
1732842290000|2024-11-29 01:04:50|49.03|48.81|49.03|48.81|49.03|48.81|49.02|48.8|5
1732842300000|2024-11-29 01:05:00|49.04|48.82|49.06|48.84|49.06|48.84|49.04|48.82|3
1732842310000|2024-11-29 01:05:10|49.08|48.86|49.14|48.92|49.14|48.92|49.08|48.86|8
1732842320000|2024-11-29 01:05:20|49.11|48.89|48.95|48.73|49.11|48.89|48.94|48.72|15
1732842330000|2024-11-29 01:05:30|48.94|48.72|48.88|48.66|48.94|48.72|48.88|48.66|11
1732842340000|2024-11-29 01:05:40|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1732842350000|2024-11-29 01:05:50|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|2
1732842360000|2024-11-29 01:06:00|48.94|48.72|48.96|48.74|48.96|48.74|48.94|48.72|10
1732842370000|2024-11-29 01:06:10|48.95|48.73|49.02|48.8|49.02|48.8|48.94|48.72|8
1732842380000|2024-11-29 01:06:20|49.03|48.81|49.02|48.8|49.05|48.83|49.01|48.79|7
1732842390000|2024-11-29 01:06:30|49.03|48.81|49.04|48.82|49.05|48.83|49.03|48.81|4
1732842400000|2024-11-29 01:06:40|49.05|48.83|49.13|48.91|49.13|48.91|49.05|48.83|9
1732842410000|2024-11-29 01:06:50|49.14|48.92|49.14|48.92|49.15|48.93|49.14|48.92|3
1732842420000|2024-11-29 01:07:00|49.13|48.91|49.07|48.85|49.13|48.91|49.07|48.85|6
1732842430000|2024-11-29 01:07:10|49.06|48.84|49.06|48.84|49.06|48.84|49.05|48.83|3
1732842440000|2024-11-29 01:07:20|49.05|48.83|49.04|48.82|49.07|48.85|49.04|48.82|5
1732842450000|2024-11-29 01:07:30|49.05|48.83|49.07|48.85|49.07|48.85|49.04|48.82|5
1732842460000|2024-11-29 01:07:40|49.08|48.86|49.06|48.84|49.09|48.87|49.06|48.84|6
1732842470000|2024-11-29 01:07:50|49.05|48.83|48.99|48.77|49.05|48.83|48.99|48.77|5
1732842480000|2024-11-29 01:08:00|48.97|48.75|48.84|48.62|48.97|48.75|48.84|48.62|21
1732842490000|2024-11-29 01:08:10|48.82|48.6|48.94|48.72|48.94|48.72|48.82|48.6|17
1732842500000|2024-11-29 01:08:20|48.93|48.71|49.1|48.88|49.1|48.88|48.93|48.71|15
1732842510000|2024-11-29 01:08:30|49.08|48.86|49.06|48.84|49.08|48.86|49.06|48.84|7
1732842520000|2024-11-29 01:08:40|49.04|48.82|49.05|48.83|49.06|48.84|49.01|48.79|14
1732842530000|2024-11-29 01:08:50|49.06|48.84|49.07|48.85|49.08|48.86|49.04|48.82|18
1732842540000|2024-11-29 01:09:00|49.08|48.86|49.06|48.84|49.09|48.87|49.04|48.82|8
1732842550000|2024-11-29 01:09:10|49.07|48.85|49.12|48.9|49.14|48.92|49.07|48.85|9
1732842560000|2024-11-29 01:09:20|49.13|48.91|49.17|48.95|49.17|48.95|49.13|48.91|4
1732842570000|2024-11-29 01:09:30|49.18|48.96|49.2|48.98|49.21|48.99|49.18|48.96|6
1732842580000|2024-11-29 01:09:40|49.19|48.97|49.15|48.93|49.19|48.97|49.15|48.93|5
1732842590000|2024-11-29 01:09:50|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|3
1732842600000|2024-11-29 01:10:00|49.13|48.91|49.14|48.92|49.18|48.96|49.09|48.87|13
1732842610000|2024-11-29 01:10:10|49.15|48.93|49.21|48.99|49.21|48.99|49.15|48.93|6
1732842620000|2024-11-29 01:10:20|49.19|48.97|49.15|48.93|49.19|48.97|49.15|48.93|5
1732842630000|2024-11-29 01:10:30|49.14|48.92|49.07|48.85|49.14|48.92|49.07|48.85|9
1732842640000|2024-11-29 01:10:40|49.06|48.84|49.01|48.79|49.06|48.84|49.01|48.79|6
1732842650000|2024-11-29 01:10:50|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1732842660000|2024-11-29 01:11:00|48.99|48.77|48.92|48.7|48.99|48.77|48.92|48.7|9
1732842670000|2024-11-29 01:11:10|48.93|48.71|48.89|48.67|48.94|48.72|48.86|48.64|9
1732842680000|2024-11-29 01:11:20|48.87|48.65|48.91|48.69|48.92|48.7|48.87|48.65|6
1732842690000|2024-11-29 01:11:30|48.94|48.72|48.86|48.64|48.94|48.72|48.86|48.64|6
1732842700000|2024-11-29 01:11:40|48.85|48.63|48.83|48.61|48.85|48.63|48.81|48.59|10
1732842710000|2024-11-29 01:11:50|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1732842720000|2024-11-29 01:12:00|48.84|48.62|48.84|48.62|48.85|48.63|48.83|48.61|7
1732842730000|2024-11-29 01:12:10|48.85|48.63|48.9|48.68|48.9|48.68|48.85|48.63|5
1732842740000|2024-11-29 01:12:20|48.89|48.67|48.9|48.68|48.92|48.7|48.89|48.67|6
1732842750000|2024-11-29 01:12:30|48.89|48.67|48.9|48.68|48.92|48.7|48.89|48.67|7
1732842760000|2024-11-29 01:12:40|48.91|48.69|48.91|48.69|48.92|48.7|48.91|48.69|3
1732842780000|2024-11-29 01:13:00|48.92|48.7|48.92|48.7|48.93|48.71|48.91|48.69|6
1732842790000|2024-11-29 01:13:10|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|4
1732842800000|2024-11-29 01:13:20|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1732842810000|2024-11-29 01:13:30|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|4
1732842820000|2024-11-29 01:13:40|48.93|48.71|48.93|48.71|48.94|48.72|48.93|48.71|5
1732842830000|2024-11-29 01:13:50|48.94|48.72|48.92|48.7|48.94|48.72|48.92|48.7|5
1732842840000|2024-11-29 01:14:00|48.93|48.71|48.92|48.7|48.94|48.72|48.92|48.7|3
1732842850000|2024-11-29 01:14:10|48.9|48.68|48.92|48.7|48.92|48.7|48.88|48.66|5
1732842860000|2024-11-29 01:14:20|48.93|48.71|49.02|48.8|49.02|48.8|48.93|48.71|8
1732842870000|2024-11-29 01:14:30|49.03|48.81|48.99|48.77|49.04|48.82|48.99|48.77|11
1732842880000|2024-11-29 01:14:40|48.98|48.76|48.96|48.74|48.99|48.77|48.96|48.74|4
1732842890000|2024-11-29 01:14:50|48.93|48.71|48.95|48.73|48.95|48.73|48.93|48.71|3
1732842900000|2024-11-29 01:15:00|48.96|48.74|48.99|48.77|48.99|48.77|48.96|48.74|6
1732842910000|2024-11-29 01:15:10|49.01|48.79|49.11|48.89|49.11|48.89|49.01|48.79|8
1732842920000|2024-11-29 01:15:20|49.12|48.9|49.14|48.92|49.15|48.93|49.12|48.9|6
1732842930000|2024-11-29 01:15:30|49.13|48.91|49.08|48.86|49.14|48.92|49.08|48.86|6
1732842940000|2024-11-29 01:15:40|49.04|48.82|49.07|48.85|49.07|48.85|49.04|48.82|5
1732842950000|2024-11-29 01:15:50|49.09|48.87|49.09|48.87|49.1|48.88|49.09|48.87|5
1732842960000|2024-11-29 01:16:00|49.08|48.86|49.04|48.82|49.1|48.88|49.04|48.82|7
1732842970000|2024-11-29 01:16:10|49.03|48.81|49.02|48.8|49.03|48.81|49|48.78|5
1732842980000|2024-11-29 01:16:20|49.01|48.79|49.01|48.79|49.02|48.8|49.01|48.79|5
1732842990000|2024-11-29 01:16:30|49|48.78|49|48.78|49.01|48.79|48.99|48.77|5
1732843000000|2024-11-29 01:16:40|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1732843010000|2024-11-29 01:16:50|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1732843020000|2024-11-29 01:17:00|48.99|48.77|48.99|48.77|49|48.78|48.99|48.77|5
1732843030000|2024-11-29 01:17:10|49|48.78|48.99|48.77|49.01|48.79|48.99|48.77|4
1732843040000|2024-11-29 01:17:20|48.96|48.74|48.95|48.73|48.96|48.74|48.94|48.72|6
1732843050000|2024-11-29 01:17:30|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|4
1732843060000|2024-11-29 01:17:40|48.94|48.72|48.94|48.72|48.95|48.73|48.94|48.72|3
1732843070000|2024-11-29 01:17:50|48.95|48.73|48.97|48.75|48.97|48.75|48.95|48.73|5
1732843080000|2024-11-29 01:18:00|48.98|48.76|49.06|48.84|49.06|48.84|48.97|48.75|12
1732843090000|2024-11-29 01:18:10|49.07|48.85|49.12|48.9|49.12|48.9|49.07|48.85|5
1732843100000|2024-11-29 01:18:20|49.11|48.89|49.03|48.81|49.11|48.89|49.03|48.81|9
1732843110000|2024-11-29 01:18:30|48.99|48.77|48.97|48.75|48.99|48.77|48.97|48.75|3
1732843120000|2024-11-29 01:18:40|48.98|48.76|48.99|48.77|49.01|48.79|48.98|48.76|8
1732843130000|2024-11-29 01:18:50|48.97|48.75|48.97|48.75|48.97|48.75|48.93|48.71|10
1732843140000|2024-11-29 01:19:00|48.98|48.76|49.02|48.8|49.05|48.83|48.98|48.76|10
1732843150000|2024-11-29 01:19:10|49|48.78|49.02|48.8|49.02|48.8|49|48.78|3
1732843160000|2024-11-29 01:19:20|48.99|48.77|48.95|48.73|49.02|48.8|48.95|48.73|8
1732843170000|2024-11-29 01:19:30|48.96|48.74|48.98|48.76|48.99|48.77|48.96|48.74|4
1732843180000|2024-11-29 01:19:40|48.99|48.77|49.02|48.8|49.02|48.8|48.99|48.77|3
1732843190000|2024-11-29 01:19:50|49.01|48.79|49|48.78|49.03|48.81|49|48.78|5
1732843200000|2024-11-29 01:20:00|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|4
1732843210000|2024-11-29 01:20:10|48.96|48.74|48.95|48.73|48.97|48.75|48.94|48.72|6
1732843220000|2024-11-29 01:20:20|48.94|48.72|48.99|48.77|48.99|48.77|48.94|48.72|6
1732843230000|2024-11-29 01:20:30|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1732843240000|2024-11-29 01:20:40|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|4
1732843250000|2024-11-29 01:20:50|49.02|48.8|48.99|48.77|49.02|48.8|48.98|48.76|6
1732843260000|2024-11-29 01:21:00|49|48.78|49.03|48.81|49.03|48.81|49|48.78|4
1732843270000|2024-11-29 01:21:10|49.04|48.82|49.11|48.89|49.11|48.89|49.04|48.82|7
1732843280000|2024-11-29 01:21:20|49.12|48.9|49.12|48.9|49.12|48.9|49.11|48.89|3
1732843290000|2024-11-29 01:21:30|49.13|48.91|49.16|48.94|49.16|48.94|49.13|48.91|2
1732843300000|2024-11-29 01:21:40|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|3
1732843310000|2024-11-29 01:21:50|49.2|48.98|49.29|49.07|49.29|49.07|49.2|48.98|8
1732843320000|2024-11-29 01:22:00|49.33|49.11|49.43|49.21|49.43|49.21|49.33|49.11|6
1732843330000|2024-11-29 01:22:10|49.44|49.22|49.42|49.2|49.46|49.24|49.42|49.2|6
1732843340000|2024-11-29 01:22:20|49.43|49.21|49.38|49.16|49.43|49.21|49.38|49.16|8
1732843350000|2024-11-29 01:22:30|49.39|49.17|49.35|49.13|49.39|49.17|49.35|49.13|3
1732843360000|2024-11-29 01:22:40|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1732843370000|2024-11-29 01:22:50|49.33|49.11|49.35|49.13|49.35|49.13|49.32|49.1|5
1732843380000|2024-11-29 01:23:00|49.3|49.08|49.32|49.1|49.32|49.1|49.29|49.07|5
1732843390000|2024-11-29 01:23:10|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1732843400000|2024-11-29 01:23:20|49.32|49.1|49.32|49.1|49.32|49.1|49.31|49.09|3
1732843410000|2024-11-29 01:23:30|49.33|49.11|49.33|49.11|49.33|49.11|49.32|49.1|3
1732843420000|2024-11-29 01:23:40|49.32|49.1|49.29|49.07|49.32|49.1|49.29|49.07|4
1732843430000|2024-11-29 01:23:50|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1732843440000|2024-11-29 01:24:00|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1732843450000|2024-11-29 01:24:10|49.28|49.06|49.23|49.01|49.28|49.06|49.23|49.01|4
1732843460000|2024-11-29 01:24:20|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|7
1732843470000|2024-11-29 01:24:30|49.25|49.03|49.22|49|49.25|49.03|49.22|49|6
1732843480000|2024-11-29 01:24:40|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1732843500000|2024-11-29 01:25:00|49.19|48.97|49.1|48.88|49.19|48.97|49.1|48.88|7
1732843510000|2024-11-29 01:25:10|49.09|48.87|49.07|48.85|49.09|48.87|49.05|48.83|9
1732843520000|2024-11-29 01:25:20|49.09|48.87|49.17|48.95|49.17|48.95|49.07|48.85|9
1732843530000|2024-11-29 01:25:30|49.16|48.94|49.17|48.95|49.17|48.95|49.14|48.92|7
1732843540000|2024-11-29 01:25:40|49.18|48.96|49.2|48.98|49.2|48.98|49.18|48.96|3
1732843550000|2024-11-29 01:25:50|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1732843560000|2024-11-29 01:26:00|49.23|49.01|49.25|49.03|49.27|49.05|49.23|49.01|6
1732843570000|2024-11-29 01:26:10|49.26|49.04|49.28|49.06|49.28|49.06|49.26|49.04|3
1732843580000|2024-11-29 01:26:20|49.29|49.07|49.21|48.99|49.3|49.08|49.21|48.99|12
1732843590000|2024-11-29 01:26:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1732843600000|2024-11-29 01:26:40|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1732843610000|2024-11-29 01:26:50|49.21|48.99|49.21|48.99|49.22|49|49.21|48.99|3
1732843620000|2024-11-29 01:27:00|49.2|48.98|49.27|49.05|49.27|49.05|49.19|48.97|7
1732843630000|2024-11-29 01:27:10|49.28|49.06|49.27|49.05|49.29|49.07|49.27|49.05|4
1732843640000|2024-11-29 01:27:20|49.28|49.06|49.24|49.02|49.29|49.07|49.24|49.02|4
1732843650000|2024-11-29 01:27:30|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1732843660000|2024-11-29 01:27:40|49.23|49.01|49.23|49.01|49.23|49.01|49.22|49|3
1732843670000|2024-11-29 01:27:50|49.22|49|49.22|49|49.22|49|49.21|48.99|3
1732843680000|2024-11-29 01:28:00|49.23|49.01|49.22|49|49.23|49.01|49.21|48.99|4
1732843690000|2024-11-29 01:28:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732843700000|2024-11-29 01:28:20|49.24|49.02|49.22|49|49.24|49.02|49.21|48.99|5
1732843710000|2024-11-29 01:28:30|49.24|49.02|49.23|49.01|49.24|49.02|49.22|49|4
1732843720000|2024-11-29 01:28:40|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1732843730000|2024-11-29 01:28:50|49.26|49.04|49.3|49.08|49.3|49.08|49.26|49.04|4
1732843740000|2024-11-29 01:29:00|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|3
1732843750000|2024-11-29 01:29:10|49.3|49.08|49.33|49.11|49.33|49.11|49.3|49.08|6
1732843760000|2024-11-29 01:29:20|49.34|49.12|49.34|49.12|49.35|49.13|49.33|49.11|7
1732843770000|2024-11-29 01:29:30|49.33|49.11|49.31|49.09|49.33|49.11|49.29|49.07|7
1732843780000|2024-11-29 01:29:40|49.32|49.1|49.31|49.09|49.32|49.1|49.3|49.08|4
1732843790000|2024-11-29 01:29:50|49.32|49.1|49.29|49.07|49.32|49.1|49.27|49.05|3
1732843800000|2024-11-29 01:30:00|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|4
1732843810000|2024-11-29 01:30:10|49.28|49.06|49.25|49.03|49.28|49.06|49.25|49.03|4
1732843820000|2024-11-29 01:30:20|49.26|49.04|49.26|49.04|49.26|49.04|49.25|49.03|5
1732843830000|2024-11-29 01:30:30|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|4
1732843840000|2024-11-29 01:30:40|49.25|49.03|49.26|49.04|49.26|49.04|49.24|49.02|4
1732843850000|2024-11-29 01:30:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732843860000|2024-11-29 01:31:00|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1732843880000|2024-11-29 01:31:20|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1732843900000|2024-11-29 01:31:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732843910000|2024-11-29 01:31:50|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1732843920000|2024-11-29 01:32:00|49.28|49.06|49.22|49|49.28|49.06|49.22|49|5
1732843930000|2024-11-29 01:32:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732843940000|2024-11-29 01:32:20|49.24|49.02|49.24|49.02|49.25|49.03|49.23|49.01|7
1732843950000|2024-11-29 01:32:30|49.25|49.03|49.22|49|49.25|49.03|49.22|49|4
1732843960000|2024-11-29 01:32:40|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|3
1732843970000|2024-11-29 01:32:50|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|4
1732843980000|2024-11-29 01:33:00|49.26|49.04|49.23|49.01|49.26|49.04|49.2|48.98|10
1732843990000|2024-11-29 01:33:10|49.22|49|49.23|49.01|49.23|49.01|49.22|49|2
1732844000000|2024-11-29 01:33:20|49.22|49|49.12|48.9|49.22|49|49.12|48.9|12
1732844010000|2024-11-29 01:33:30|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1732844020000|2024-11-29 01:33:40|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1732844040000|2024-11-29 01:34:00|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1732844050000|2024-11-29 01:34:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1732844070000|2024-11-29 01:34:30|49.12|48.9|49.22|49|49.22|49|49.12|48.9|6
1732844080000|2024-11-29 01:34:40|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732844090000|2024-11-29 01:34:50|49.22|49|49.19|48.97|49.23|49.01|49.19|48.97|8
1732844100000|2024-11-29 01:35:00|49.18|48.96|49.14|48.92|49.18|48.96|49.14|48.92|5
1732844110000|2024-11-29 01:35:10|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1732844120000|2024-11-29 01:35:20|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1732844130000|2024-11-29 01:35:30|49.19|48.97|49.22|49|49.22|49|49.16|48.94|6
1732844140000|2024-11-29 01:35:40|49.21|48.99|49.23|49.01|49.24|49.02|49.21|48.99|5
1732844150000|2024-11-29 01:35:50|49.24|49.02|49.33|49.11|49.33|49.11|49.24|49.02|8
1732844160000|2024-11-29 01:36:00|49.34|49.12|49.4|49.18|49.4|49.18|49.34|49.12|7
1732844170000|2024-11-29 01:36:10|49.41|49.19|49.41|49.19|49.42|49.2|49.41|49.19|3
1732844180000|2024-11-29 01:36:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1732844190000|2024-11-29 01:36:30|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1732844200000|2024-11-29 01:36:40|49.4|49.18|49.38|49.16|49.41|49.19|49.38|49.16|5
1732844210000|2024-11-29 01:36:50|49.36|49.14|49.24|49.02|49.36|49.14|49.24|49.02|8
1732844220000|2024-11-29 01:37:00|49.25|49.03|49.25|49.03|49.26|49.04|49.24|49.02|5
1732844230000|2024-11-29 01:37:10|49.26|49.04|49.28|49.06|49.28|49.06|49.26|49.04|6
1732844240000|2024-11-29 01:37:20|49.29|49.07|49.31|49.09|49.32|49.1|49.29|49.07|4
1732844250000|2024-11-29 01:37:30|49.3|49.08|49.25|49.03|49.3|49.08|49.25|49.03|6
1732844260000|2024-11-29 01:37:40|49.26|49.04|49.29|49.07|49.29|49.07|49.26|49.04|3
1732844270000|2024-11-29 01:37:50|49.28|49.06|49.27|49.05|49.28|49.06|49.26|49.04|4
1732844280000|2024-11-29 01:38:00|49.28|49.06|49.3|49.08|49.3|49.08|49.28|49.06|3
1732844290000|2024-11-29 01:38:10|49.29|49.07|49.27|49.05|49.29|49.07|49.27|49.05|3
1732844300000|2024-11-29 01:38:20|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1732844310000|2024-11-29 01:38:30|49.26|49.04|49.26|49.04|49.27|49.05|49.26|49.04|3
1732844320000|2024-11-29 01:38:40|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1732844330000|2024-11-29 01:38:50|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1732844350000|2024-11-29 01:39:10|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1732844360000|2024-11-29 01:39:20|49.27|49.05|49.28|49.06|49.28|49.06|49.27|49.05|2
1732844370000|2024-11-29 01:39:30|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|4
1732844380000|2024-11-29 01:39:40|49.27|49.05|49.29|49.07|49.29|49.07|49.27|49.05|3
1732844390000|2024-11-29 01:39:50|49.28|49.06|49.25|49.03|49.28|49.06|49.22|49|6
1732844400000|2024-11-29 01:40:00|49.27|49.05|49.19|48.97|49.28|49.06|49.19|48.97|8
1732844410000|2024-11-29 01:40:10|49.18|48.96|49.22|49|49.22|49|49.18|48.96|4
1732844420000|2024-11-29 01:40:20|49.23|49.01|49.24|49.02|49.24|49.02|49.21|48.99|4
1732844430000|2024-11-29 01:40:30|49.26|49.04|49.27|49.05|49.28|49.06|49.23|49.01|6
1732844440000|2024-11-29 01:40:40|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1732844450000|2024-11-29 01:40:50|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|4
1732844460000|2024-11-29 01:41:00|49.24|49.02|49.21|48.99|49.24|49.02|49.2|48.98|6
1732844470000|2024-11-29 01:41:10|49.2|48.98|49.2|48.98|49.21|48.99|49.2|48.98|3
1732844490000|2024-11-29 01:41:30|49.21|48.99|49.28|49.06|49.28|49.06|49.21|48.99|5
1732844500000|2024-11-29 01:41:40|49.22|49|49.19|48.97|49.23|49.01|49.19|48.97|5
1732844510000|2024-11-29 01:41:50|49.2|48.98|49.22|49|49.22|49|49.2|48.98|5
1732844520000|2024-11-29 01:42:00|49.23|49.01|49.3|49.08|49.3|49.08|49.23|49.01|6
1732844530000|2024-11-29 01:42:10|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|4
1732844550000|2024-11-29 01:42:30|49.34|49.12|49.36|49.14|49.36|49.14|49.34|49.12|3
1732844560000|2024-11-29 01:42:40|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1732844570000|2024-11-29 01:42:50|49.35|49.13|49.31|49.09|49.35|49.13|49.28|49.06|8
1732844580000|2024-11-29 01:43:00|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|2
1732844590000|2024-11-29 01:43:10|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732844600000|2024-11-29 01:43:20|49.32|49.1|49.36|49.14|49.36|49.14|49.32|49.1|4
1732844610000|2024-11-29 01:43:30|49.38|49.16|49.43|49.21|49.43|49.21|49.38|49.16|5
1732844620000|2024-11-29 01:43:40|49.44|49.22|49.55|49.33|49.55|49.33|49.44|49.22|9
1732844630000|2024-11-29 01:43:50|49.56|49.34|49.61|49.39|49.61|49.39|49.54|49.32|10
1732844640000|2024-11-29 01:44:00|49.64|49.42|49.67|49.45|49.67|49.45|49.64|49.42|4
1732844650000|2024-11-29 01:44:10|49.69|49.47|49.71|49.49|49.71|49.49|49.69|49.47|3
1732844660000|2024-11-29 01:44:20|49.69|49.47|49.68|49.46|49.69|49.47|49.63|49.41|9
1732844670000|2024-11-29 01:44:30|49.7|49.48|49.73|49.51|49.75|49.53|49.7|49.48|7
1732844680000|2024-11-29 01:44:40|49.71|49.49|49.68|49.46|49.72|49.5|49.68|49.46|5
1732844690000|2024-11-29 01:44:50|49.67|49.45|49.65|49.43|49.67|49.45|49.64|49.42|5
1732844700000|2024-11-29 01:45:00|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|4
1732844710000|2024-11-29 01:45:10|49.67|49.45|49.69|49.47|49.69|49.47|49.67|49.45|6
1732844720000|2024-11-29 01:45:20|49.71|49.49|49.81|49.59|49.81|49.59|49.71|49.49|11
1732844730000|2024-11-29 01:45:30|49.8|49.58|49.78|49.56|49.8|49.58|49.78|49.56|2
1732844740000|2024-11-29 01:45:40|49.79|49.57|49.75|49.53|49.8|49.58|49.75|49.53|7
1732844750000|2024-11-29 01:45:50|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|2
1732844760000|2024-11-29 01:46:00|49.78|49.56|49.77|49.55|49.81|49.59|49.75|49.53|7
1732844770000|2024-11-29 01:46:10|49.75|49.53|49.73|49.51|49.75|49.53|49.73|49.51|3
1732844780000|2024-11-29 01:46:20|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1732844800000|2024-11-29 01:46:40|49.73|49.51|49.76|49.54|49.76|49.54|49.73|49.51|2
1732844810000|2024-11-29 01:46:50|49.75|49.53|49.72|49.5|49.75|49.53|49.72|49.5|4
1732844820000|2024-11-29 01:47:00|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|7
1732844830000|2024-11-29 01:47:10|49.65|49.43|49.57|49.35|49.65|49.43|49.57|49.35|4
1732844840000|2024-11-29 01:47:20|49.58|49.36|49.59|49.37|49.59|49.37|49.57|49.35|4
1732844850000|2024-11-29 01:47:30|49.64|49.42|49.74|49.52|49.74|49.52|49.64|49.42|8
1732844860000|2024-11-29 01:47:40|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1732844870000|2024-11-29 01:47:50|49.73|49.51|49.69|49.47|49.74|49.52|49.69|49.47|8
1732844880000|2024-11-29 01:48:00|49.71|49.49|49.6|49.38|49.71|49.49|49.6|49.38|7
1732844890000|2024-11-29 01:48:10|49.61|49.39|49.63|49.41|49.67|49.45|49.61|49.39|9
1732844900000|2024-11-29 01:48:20|49.62|49.4|49.65|49.43|49.65|49.43|49.61|49.39|5
1732844910000|2024-11-29 01:48:30|49.66|49.44|49.68|49.46|49.68|49.46|49.65|49.43|3
1732844920000|2024-11-29 01:48:40|49.69|49.47|49.72|49.5|49.72|49.5|49.69|49.47|4
1732844930000|2024-11-29 01:48:50|49.71|49.49|49.67|49.45|49.71|49.49|49.67|49.45|2
1732844940000|2024-11-29 01:49:00|49.63|49.41|49.61|49.39|49.64|49.42|49.61|49.39|7
1732844950000|2024-11-29 01:49:10|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|4
1732844960000|2024-11-29 01:49:20|49.65|49.43|49.65|49.43|49.65|49.43|49.64|49.42|3
1732844970000|2024-11-29 01:49:30|49.64|49.42|49.64|49.42|49.66|49.44|49.64|49.42|9
1732844990000|2024-11-29 01:49:50|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1732845000000|2024-11-29 01:50:00|49.64|49.42|49.62|49.4|49.64|49.42|49.62|49.4|3
1732845010000|2024-11-29 01:50:10|49.63|49.41|49.66|49.44|49.66|49.44|49.63|49.41|4
1732845020000|2024-11-29 01:50:20|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1732845050000|2024-11-29 01:50:50|49.7|49.48|49.7|49.48|49.71|49.49|49.7|49.48|3
1732845060000|2024-11-29 01:51:00|49.69|49.47|49.62|49.4|49.69|49.47|49.62|49.4|8
1732845070000|2024-11-29 01:51:10|49.6|49.38|49.59|49.37|49.61|49.39|49.59|49.37|4
1732845080000|2024-11-29 01:51:20|49.6|49.38|49.61|49.39|49.62|49.4|49.6|49.38|6
1732845090000|2024-11-29 01:51:30|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1732845100000|2024-11-29 01:51:40|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|3
1732845110000|2024-11-29 01:51:50|49.59|49.37|49.61|49.39|49.61|49.39|49.59|49.37|3
1732845120000|2024-11-29 01:52:00|49.62|49.4|49.66|49.44|49.66|49.44|49.62|49.4|9
1732845130000|2024-11-29 01:52:10|49.63|49.41|49.63|49.41|49.63|49.41|49.62|49.4|3
1732845140000|2024-11-29 01:52:20|49.64|49.42|49.65|49.43|49.66|49.44|49.64|49.42|4
1732845150000|2024-11-29 01:52:30|49.66|49.44|49.72|49.5|49.72|49.5|49.66|49.44|5
1732845160000|2024-11-29 01:52:40|49.73|49.51|49.7|49.48|49.76|49.54|49.7|49.48|8
1732845170000|2024-11-29 01:52:50|49.69|49.47|49.71|49.49|49.72|49.5|49.69|49.47|5
1732845180000|2024-11-29 01:53:00|49.72|49.5|49.77|49.55|49.77|49.55|49.71|49.49|6
1732845190000|2024-11-29 01:53:10|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1732845210000|2024-11-29 01:53:30|49.76|49.54|49.72|49.5|49.76|49.54|49.72|49.5|9
1732845220000|2024-11-29 01:53:40|49.71|49.49|49.74|49.52|49.74|49.52|49.71|49.49|4
1732845230000|2024-11-29 01:53:50|49.75|49.53|49.75|49.53|49.75|49.53|49.74|49.52|3
1732845240000|2024-11-29 01:54:00|49.74|49.52|49.74|49.52|49.75|49.53|49.74|49.52|3
1732845250000|2024-11-29 01:54:10|49.75|49.53|49.74|49.52|49.76|49.54|49.74|49.52|4
1732845270000|2024-11-29 01:54:30|49.73|49.51|49.73|49.51|49.73|49.51|49.72|49.5|3
1732845280000|2024-11-29 01:54:40|49.72|49.5|49.7|49.48|49.72|49.5|49.68|49.46|8
1732845290000|2024-11-29 01:54:50|49.72|49.5|49.69|49.47|49.72|49.5|49.68|49.46|11
1732845300000|2024-11-29 01:55:00|49.68|49.46|49.65|49.43|49.69|49.47|49.65|49.43|4
1732845310000|2024-11-29 01:55:10|49.68|49.46|49.65|49.43|49.68|49.46|49.64|49.42|6
1732845320000|2024-11-29 01:55:20|49.64|49.42|49.66|49.44|49.66|49.44|49.64|49.42|2
1732845330000|2024-11-29 01:55:30|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1732845340000|2024-11-29 01:55:40|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|3
1732845350000|2024-11-29 01:55:50|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1732845360000|2024-11-29 01:56:00|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1732845450000|2024-11-29 01:57:30|49.69|49.47|49.63|49.41|49.69|49.47|49.63|49.41|4
1732845460000|2024-11-29 01:57:40|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1732845470000|2024-11-29 01:57:50|49.63|49.41|49.63|49.41|49.64|49.42|49.63|49.41|3
1732845480000|2024-11-29 01:58:00|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1732845490000|2024-11-29 01:58:10|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1732845500000|2024-11-29 01:58:20|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1732845510000|2024-11-29 01:58:30|49.63|49.41|49.69|49.47|49.69|49.47|49.63|49.41|4
1732845520000|2024-11-29 01:58:40|49.68|49.46|49.67|49.45|49.68|49.46|49.66|49.44|3
1732845530000|2024-11-29 01:58:50|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|6
1732845540000|2024-11-29 01:59:00|49.66|49.44|49.66|49.44|49.66|49.44|49.65|49.43|3
1732845550000|2024-11-29 01:59:10|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|3
1732845560000|2024-11-29 01:59:20|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1732845570000|2024-11-29 01:59:30|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732845580000|2024-11-29 01:59:40|49.71|49.49|49.71|49.49|49.72|49.5|49.71|49.49|3
1732845590000|2024-11-29 01:59:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1732845600000|2024-11-29 02:00:00|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1732845630000|2024-11-29 02:00:30|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1732845640000|2024-11-29 02:00:40|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1732845650000|2024-11-29 02:00:50|49.72|49.5|49.71|49.49|49.73|49.51|49.71|49.49|6
1732845660000|2024-11-29 02:01:00|49.7|49.48|49.73|49.51|49.73|49.51|49.7|49.48|4
1732845670000|2024-11-29 02:01:10|49.76|49.54|49.79|49.57|49.79|49.57|49.76|49.54|4
1732845680000|2024-11-29 02:01:20|49.81|49.59|49.76|49.54|49.81|49.59|49.76|49.54|5
1732845690000|2024-11-29 02:01:30|49.77|49.55|49.82|49.6|49.82|49.6|49.77|49.55|6
1732845700000|2024-11-29 02:01:40|49.84|49.62|49.83|49.61|49.85|49.63|49.82|49.6|8
1732845710000|2024-11-29 02:01:50|49.82|49.6|49.82|49.6|49.84|49.62|49.82|49.6|7
1732845720000|2024-11-29 02:02:00|49.83|49.61|49.82|49.6|49.83|49.61|49.82|49.6|4
1732845730000|2024-11-29 02:02:10|49.83|49.61|49.79|49.57|49.83|49.61|49.78|49.56|5
1732845740000|2024-11-29 02:02:20|49.8|49.58|49.85|49.63|49.85|49.63|49.8|49.58|4
1732845750000|2024-11-29 02:02:30|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1732845760000|2024-11-29 02:02:40|49.85|49.63|49.85|49.63|49.87|49.65|49.84|49.62|6
1732845770000|2024-11-29 02:02:50|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|4
1732845780000|2024-11-29 02:03:00|49.85|49.63|49.83|49.61|49.85|49.63|49.83|49.61|7
1732845790000|2024-11-29 02:03:10|49.77|49.55|49.81|49.59|49.81|49.59|49.74|49.52|9
1732845800000|2024-11-29 02:03:20|49.79|49.57|49.82|49.6|49.83|49.61|49.78|49.56|7
1732845810000|2024-11-29 02:03:30|49.79|49.57|49.75|49.53|49.79|49.57|49.75|49.53|5
1732845820000|2024-11-29 02:03:40|49.76|49.54|49.73|49.51|49.76|49.54|49.72|49.5|7
1732845830000|2024-11-29 02:03:50|49.74|49.52|49.76|49.54|49.76|49.54|49.74|49.52|5
1732845840000|2024-11-29 02:04:00|49.78|49.56|49.73|49.51|49.78|49.56|49.73|49.51|7
1732845850000|2024-11-29 02:04:10|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|6
1732845860000|2024-11-29 02:04:20|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1732845870000|2024-11-29 02:04:30|49.73|49.51|49.75|49.53|49.75|49.53|49.73|49.51|3
1732845880000|2024-11-29 02:04:40|49.76|49.54|49.84|49.62|49.84|49.62|49.76|49.54|5
1732845890000|2024-11-29 02:04:50|49.85|49.63|49.85|49.63|49.85|49.63|49.83|49.61|4
1732845900000|2024-11-29 02:05:00|49.86|49.64|49.87|49.65|49.88|49.66|49.86|49.64|8
1732845910000|2024-11-29 02:05:10|49.88|49.66|49.95|49.73|49.95|49.73|49.88|49.66|6
1732845920000|2024-11-29 02:05:20|49.96|49.74|49.93|49.71|49.96|49.74|49.93|49.71|5
1732845930000|2024-11-29 02:05:30|49.94|49.72|49.95|49.73|49.96|49.74|49.94|49.72|4
1732845940000|2024-11-29 02:05:40|49.96|49.74|49.98|49.76|49.98|49.76|49.96|49.74|5
1732845950000|2024-11-29 02:05:50|49.99|49.77|50|49.78|50|49.78|49.99|49.77|2
1732845960000|2024-11-29 02:06:00|50.01|49.79|50.09|49.87|50.1|49.88|50.01|49.79|11
1732845970000|2024-11-29 02:06:10|50.1|49.88|50.16|49.94|50.16|49.94|50.1|49.88|5
1732845980000|2024-11-29 02:06:20|50.17|49.95|50.17|49.95|50.18|49.96|50.16|49.94|9
1732845990000|2024-11-29 02:06:30|50.16|49.94|50.18|49.96|50.18|49.96|50.13|49.91|7
1732846000000|2024-11-29 02:06:40|50.2|49.98|50.25|50.03|50.26|50.04|50.2|49.98|5
1732846010000|2024-11-29 02:06:50|50.24|50.02|50.21|49.99|50.24|50.02|50.17|49.95|9
1732846020000|2024-11-29 02:07:00|50.2|49.98|50.28|50.06|50.28|50.06|50.2|49.98|8
1732846030000|2024-11-29 02:07:10|50.3|50.08|50.3|50.08|50.32|50.1|50.3|50.08|5
1732846040000|2024-11-29 02:07:20|50.34|50.12|50.36|50.14|50.36|50.14|50.34|50.12|3
1732846050000|2024-11-29 02:07:30|50.38|50.16|50.42|50.2|50.43|50.21|50.37|50.15|6
1732846060000|2024-11-29 02:07:40|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|4
1732846070000|2024-11-29 02:07:50|50.4|50.18|50.27|50.05|50.4|50.18|50.27|50.05|8
1732846080000|2024-11-29 02:08:00|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1732846090000|2024-11-29 02:08:10|50.27|50.05|50.32|50.1|50.32|50.1|50.27|50.05|4
1732846100000|2024-11-29 02:08:20|50.33|50.11|50.31|50.09|50.34|50.12|50.31|50.09|5
1732846110000|2024-11-29 02:08:30|50.3|50.08|50.3|50.08|50.3|50.08|50.29|50.07|3
1732846120000|2024-11-29 02:08:40|50.31|50.09|50.38|50.16|50.38|50.16|50.31|50.09|10
1732846130000|2024-11-29 02:08:50|50.4|50.18|50.45|50.23|50.45|50.23|50.4|50.18|5
1732846140000|2024-11-29 02:09:00|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1732846150000|2024-11-29 02:09:10|50.44|50.22|50.5|50.28|50.5|50.28|50.44|50.22|9
1732846160000|2024-11-29 02:09:20|50.51|50.29|50.56|50.34|50.56|50.34|50.51|50.29|5
1732846170000|2024-11-29 02:09:30|50.58|50.36|50.57|50.35|50.58|50.36|50.54|50.32|11
1732846180000|2024-11-29 02:09:40|50.56|50.34|50.53|50.31|50.56|50.34|50.53|50.31|2
1732846190000|2024-11-29 02:09:50|50.52|50.3|50.51|50.29|50.52|50.3|50.47|50.25|7
1732846200000|2024-11-29 02:10:00|50.53|50.31|50.6|50.38|50.6|50.38|50.53|50.31|10
1732846210000|2024-11-29 02:10:10|50.62|50.4|50.9|50.68|50.9|50.68|50.61|50.39|9
1732846220000|2024-11-29 02:10:20|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|4
1732846230000|2024-11-29 02:10:30|50.93|50.71|50.94|50.72|50.95|50.73|50.92|50.7|6
1732846240000|2024-11-29 02:10:40|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1732846250000|2024-11-29 02:10:50|50.9|50.68|50.91|50.69|50.91|50.69|50.9|50.68|2
1732846260000|2024-11-29 02:11:00|50.9|50.68|50.82|50.6|50.9|50.68|50.81|50.59|8
1732846270000|2024-11-29 02:11:10|50.81|50.59|50.77|50.55|50.81|50.59|50.77|50.55|4
1732846280000|2024-11-29 02:11:20|50.76|50.54|50.76|50.54|50.76|50.54|50.74|50.52|4
1732846290000|2024-11-29 02:11:30|50.77|50.55|50.77|50.55|50.77|50.55|50.75|50.53|6
1732846300000|2024-11-29 02:11:40|50.79|50.57|50.77|50.55|50.79|50.57|50.77|50.55|2
1732846310000|2024-11-29 02:11:50|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1732846320000|2024-11-29 02:12:00|50.76|50.54|50.77|50.55|50.77|50.55|50.74|50.52|8
1732846330000|2024-11-29 02:12:10|50.74|50.52|50.79|50.57|50.79|50.57|50.71|50.49|7
1732846340000|2024-11-29 02:12:20|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1732846350000|2024-11-29 02:12:30|50.81|50.59|50.89|50.67|50.9|50.68|50.81|50.59|5
1732846360000|2024-11-29 02:12:40|50.88|50.66|50.9|50.68|50.91|50.69|50.88|50.66|3
1732846370000|2024-11-29 02:12:50|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1732846380000|2024-11-29 02:13:00|50.9|50.68|50.81|50.59|50.91|50.69|50.78|50.56|11
1732846390000|2024-11-29 02:13:10|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1732846440000|2024-11-29 02:14:00|50.78|50.56|50.75|50.53|50.78|50.56|50.75|50.53|5
1732846530000|2024-11-29 02:15:30|50.69|50.47|50.5|50.28|50.69|50.47|50.5|50.28|3
1732846540000|2024-11-29 02:15:40|50.48|50.26|50.36|50.14|50.48|50.26|50.36|50.14|8
1732846550000|2024-11-29 02:15:50|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1732846570000|2024-11-29 02:16:10|50.36|50.14|50.32|50.1|50.36|50.14|50.32|50.1|5
1732846580000|2024-11-29 02:16:20|50.3|50.08|50.12|49.9|50.3|50.08|50.11|49.89|14
1732846590000|2024-11-29 02:16:30|50.13|49.91|50.12|49.9|50.14|49.92|50.12|49.9|5
1732846600000|2024-11-29 02:16:40|50.1|49.88|50.13|49.91|50.13|49.91|50.1|49.88|4
1732846610000|2024-11-29 02:16:50|50.16|49.94|50.13|49.91|50.16|49.94|50.13|49.91|2
1732846620000|2024-11-29 02:17:00|50.12|49.9|50.04|49.82|50.12|49.9|50.04|49.82|6
1732846630000|2024-11-29 02:17:10|50.02|49.8|50|49.78|50.02|49.8|49.99|49.77|4
1732846640000|2024-11-29 02:17:20|50.01|49.79|50.08|49.86|50.15|49.93|50.01|49.79|12
1732846650000|2024-11-29 02:17:30|50.09|49.87|50.11|49.89|50.12|49.9|50.09|49.87|5
1732846660000|2024-11-29 02:17:40|50.12|49.9|50.12|49.9|50.13|49.91|50.12|49.9|3
1732846670000|2024-11-29 02:17:50|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1732846680000|2024-11-29 02:18:00|50.1|49.88|50.03|49.81|50.1|49.88|50.03|49.81|10
1732846690000|2024-11-29 02:18:10|50.04|49.82|50.12|49.9|50.12|49.9|50.03|49.81|8
1732846700000|2024-11-29 02:18:20|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|4
1732846710000|2024-11-29 02:18:30|50.13|49.91|50.09|49.87|50.13|49.91|50.09|49.87|2
1732846720000|2024-11-29 02:18:40|50.08|49.86|50.01|49.79|50.08|49.86|50.01|49.79|11
1732846730000|2024-11-29 02:18:50|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1732846740000|2024-11-29 02:19:00|50.03|49.81|50.08|49.86|50.08|49.86|50|49.78|9
1732846750000|2024-11-29 02:19:10|50.09|49.87|50.1|49.88|50.12|49.9|50.09|49.87|7
1732846760000|2024-11-29 02:19:20|50.09|49.87|50.05|49.83|50.11|49.89|50.05|49.83|8
1732846770000|2024-11-29 02:19:30|50.06|49.84|50.06|49.84|50.07|49.85|50.05|49.83|5
1732846780000|2024-11-29 02:19:40|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1732846790000|2024-11-29 02:19:50|50.07|49.85|50.1|49.88|50.1|49.88|50.07|49.85|3
1732846800000|2024-11-29 02:20:00|50.11|49.89|50.15|49.93|50.15|49.93|50.1|49.88|5
1732846810000|2024-11-29 02:20:10|50.16|49.94|50.09|49.87|50.17|49.95|50.09|49.87|11
1732846820000|2024-11-29 02:20:20|50.08|49.86|50.1|49.88|50.12|49.9|50.08|49.86|5
1732846830000|2024-11-29 02:20:30|50.12|49.9|50.1|49.88|50.15|49.93|50.1|49.88|8
1732846840000|2024-11-29 02:20:40|50.11|49.89|50.08|49.86|50.11|49.89|50.08|49.86|4
1732846850000|2024-11-29 02:20:50|50.05|49.83|50|49.78|50.05|49.83|50|49.78|7
1732846860000|2024-11-29 02:21:00|49.99|49.77|49.99|49.77|49.99|49.77|49.94|49.72|8
1732846870000|2024-11-29 02:21:10|49.98|49.76|49.98|49.76|49.98|49.76|49.96|49.74|16
1732846880000|2024-11-29 02:21:20|49.99|49.77|49.98|49.76|49.99|49.77|49.97|49.75|8
1732846890000|2024-11-29 02:21:30|49.97|49.75|49.99|49.77|49.99|49.77|49.96|49.74|7
1732846900000|2024-11-29 02:21:40|50|49.78|50.01|49.79|50.01|49.79|50|49.78|4
1732846910000|2024-11-29 02:21:50|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1732846920000|2024-11-29 02:22:00|50|49.78|49.98|49.76|50.01|49.79|49.96|49.74|8
1732846930000|2024-11-29 02:22:10|49.97|49.75|49.94|49.72|49.97|49.75|49.94|49.72|2
1732846940000|2024-11-29 02:22:20|49.95|49.73|49.73|49.51|49.95|49.73|49.73|49.51|5
1732846950000|2024-11-29 02:22:30|49.69|49.47|49.67|49.45|49.72|49.5|49.67|49.45|6
1732846960000|2024-11-29 02:22:40|49.68|49.46|49.72|49.5|49.72|49.5|49.67|49.45|3
1732846970000|2024-11-29 02:22:50|49.73|49.51|49.75|49.53|49.75|49.53|49.73|49.51|3
1732846980000|2024-11-29 02:23:00|49.76|49.54|49.73|49.51|49.76|49.54|49.73|49.51|3
1732846990000|2024-11-29 02:23:10|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1732847010000|2024-11-29 02:23:30|49.71|49.49|49.71|49.49|49.72|49.5|49.71|49.49|3
1732847020000|2024-11-29 02:23:40|49.69|49.47|49.69|49.47|49.7|49.48|49.67|49.45|8
1732847030000|2024-11-29 02:23:50|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|4
1732847040000|2024-11-29 02:24:00|49.68|49.46|49.67|49.45|49.68|49.46|49.66|49.44|4
1732847050000|2024-11-29 02:24:10|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|5
1732847060000|2024-11-29 02:24:20|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732847070000|2024-11-29 02:24:30|49.68|49.46|49.69|49.47|49.7|49.48|49.68|49.46|4
1732847080000|2024-11-29 02:24:40|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|3
1732847090000|2024-11-29 02:24:50|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1732847100000|2024-11-29 02:25:00|49.66|49.44|49.66|49.44|49.68|49.46|49.66|49.44|4
1732847110000|2024-11-29 02:25:10|49.67|49.45|49.69|49.47|49.7|49.48|49.67|49.45|6
1732847120000|2024-11-29 02:25:20|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1732847130000|2024-11-29 02:25:30|49.69|49.47|49.71|49.49|49.71|49.49|49.69|49.47|3
1732847140000|2024-11-29 02:25:40|49.73|49.51|49.73|49.51|49.73|49.51|49.72|49.5|3
1732847150000|2024-11-29 02:25:50|49.72|49.5|49.73|49.51|49.74|49.52|49.72|49.5|4
1732847170000|2024-11-29 02:26:10|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1732847180000|2024-11-29 02:26:20|49.75|49.53|49.78|49.56|49.79|49.57|49.74|49.52|8
1732847190000|2024-11-29 02:26:30|49.76|49.54|49.78|49.56|49.79|49.57|49.76|49.54|8
1732847200000|2024-11-29 02:26:40|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1732847210000|2024-11-29 02:26:50|49.79|49.57|49.8|49.58|49.82|49.6|49.79|49.57|6
1732847220000|2024-11-29 02:27:00|49.78|49.56|49.74|49.52|49.78|49.56|49.74|49.52|6
1732847250000|2024-11-29 02:27:30|49.76|49.54|49.82|49.6|49.82|49.6|49.76|49.54|3
1732847260000|2024-11-29 02:27:40|49.83|49.61|49.86|49.64|49.86|49.64|49.83|49.61|2
1732847270000|2024-11-29 02:27:50|49.94|49.72|49.93|49.71|49.97|49.75|49.93|49.71|6
1732847280000|2024-11-29 02:28:00|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|4
1732847290000|2024-11-29 02:28:10|49.9|49.68|49.8|49.58|49.9|49.68|49.8|49.58|7
1732847310000|2024-11-29 02:28:30|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1732847320000|2024-11-29 02:28:40|49.82|49.6|49.81|49.59|49.83|49.61|49.81|49.59|6
1732847330000|2024-11-29 02:28:50|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1732847340000|2024-11-29 02:29:00|49.84|49.62|49.83|49.61|49.84|49.62|49.83|49.61|2
1732847350000|2024-11-29 02:29:10|49.82|49.6|49.84|49.62|49.84|49.62|49.82|49.6|5
1732847360000|2024-11-29 02:29:20|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1732847370000|2024-11-29 02:29:30|49.91|49.69|49.89|49.67|49.91|49.69|49.89|49.67|2
1732847380000|2024-11-29 02:29:40|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1732847390000|2024-11-29 02:29:50|49.89|49.67|49.92|49.7|49.92|49.7|49.89|49.67|4
1732847400000|2024-11-29 02:30:00|49.91|49.69|49.98|49.76|49.98|49.76|49.9|49.68|8
1732847410000|2024-11-29 02:30:10|49.97|49.75|49.95|49.73|49.99|49.77|49.95|49.73|9
1732847420000|2024-11-29 02:30:20|49.92|49.7|49.89|49.67|49.92|49.7|49.87|49.65|6
1732847430000|2024-11-29 02:30:30|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1732847440000|2024-11-29 02:30:40|49.9|49.68|49.94|49.72|49.94|49.72|49.9|49.68|5
1732847450000|2024-11-29 02:30:50|49.95|49.73|49.96|49.74|49.97|49.75|49.94|49.72|7
1732847460000|2024-11-29 02:31:00|49.93|49.71|49.94|49.72|49.94|49.72|49.93|49.71|2
1732847470000|2024-11-29 02:31:10|49.93|49.71|49.9|49.68|49.93|49.71|49.9|49.68|6
1732847480000|2024-11-29 02:31:20|49.91|49.69|49.88|49.66|49.93|49.71|49.88|49.66|4
1732847490000|2024-11-29 02:31:30|49.9|49.68|49.97|49.75|49.97|49.75|49.9|49.68|7
1732847500000|2024-11-29 02:31:40|49.98|49.76|49.99|49.77|49.99|49.77|49.98|49.76|2
1732847510000|2024-11-29 02:31:50|50|49.78|49.99|49.77|50|49.78|49.98|49.76|5
1732847520000|2024-11-29 02:32:00|49.98|49.76|50.01|49.79|50.01|49.79|49.98|49.76|4
1732847530000|2024-11-29 02:32:10|50.03|49.81|50.05|49.83|50.05|49.83|50.03|49.81|2
1732847540000|2024-11-29 02:32:20|50.03|49.81|50.01|49.79|50.04|49.82|50.01|49.79|5
1732847550000|2024-11-29 02:32:30|50|49.78|49.97|49.75|50|49.78|49.97|49.75|6
1732847560000|2024-11-29 02:32:40|49.96|49.74|49.95|49.73|49.96|49.74|49.95|49.73|4
1732847570000|2024-11-29 02:32:50|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|3
1732847580000|2024-11-29 02:33:00|49.9|49.68|49.77|49.55|49.9|49.68|49.76|49.54|14
1732847590000|2024-11-29 02:33:10|49.76|49.54|49.78|49.56|49.78|49.56|49.76|49.54|5
1732847600000|2024-11-29 02:33:20|49.77|49.55|49.8|49.58|49.8|49.58|49.77|49.55|4
1732847610000|2024-11-29 02:33:30|49.79|49.57|49.77|49.55|49.79|49.57|49.76|49.54|5
1732847620000|2024-11-29 02:33:40|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|2
1732847630000|2024-11-29 02:33:50|49.8|49.58|49.84|49.62|49.84|49.62|49.8|49.58|4
1732847640000|2024-11-29 02:34:00|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1732847650000|2024-11-29 02:34:10|49.85|49.63|49.85|49.63|49.85|49.63|49.84|49.62|5
1732847660000|2024-11-29 02:34:20|49.86|49.64|49.85|49.63|49.86|49.64|49.85|49.63|2
1732847680000|2024-11-29 02:34:40|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1732847690000|2024-11-29 02:34:50|49.88|49.66|49.92|49.7|49.92|49.7|49.88|49.66|4
1732847700000|2024-11-29 02:35:00|49.93|49.71|50|49.78|50|49.78|49.93|49.71|5
1732847710000|2024-11-29 02:35:10|50.02|49.8|50.01|49.79|50.03|49.81|49.99|49.77|6
1732847720000|2024-11-29 02:35:20|50.02|49.8|50.1|49.88|50.1|49.88|50.02|49.8|10
1732847730000|2024-11-29 02:35:30|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1732847740000|2024-11-29 02:35:40|50.11|49.89|50.07|49.85|50.12|49.9|50.07|49.85|6
1732847750000|2024-11-29 02:35:50|50.06|49.84|50.05|49.83|50.07|49.85|50.05|49.83|10
1732847760000|2024-11-29 02:36:00|50.03|49.81|50.01|49.79|50.03|49.81|49.96|49.74|7
1732847770000|2024-11-29 02:36:10|50.02|49.8|50.05|49.83|50.05|49.83|50.02|49.8|8
1732847780000|2024-11-29 02:36:20|50.06|49.84|50.1|49.88|50.1|49.88|50.06|49.84|5
1732847790000|2024-11-29 02:36:30|50.09|49.87|50.08|49.86|50.09|49.87|50.07|49.85|4
1732847800000|2024-11-29 02:36:40|50.06|49.84|50.05|49.83|50.06|49.84|50.04|49.82|4
1732847810000|2024-11-29 02:36:50|50.04|49.82|50.02|49.8|50.04|49.82|50|49.78|8
1732847820000|2024-11-29 02:37:00|50.01|49.79|50.03|49.81|50.03|49.81|49.99|49.77|7
1732847830000|2024-11-29 02:37:10|50.04|49.82|49.98|49.76|50.04|49.82|49.98|49.76|6
1732847840000|2024-11-29 02:37:20|49.99|49.77|49.98|49.76|49.99|49.77|49.98|49.76|2
1732847850000|2024-11-29 02:37:30|49.99|49.77|49.97|49.75|49.99|49.77|49.97|49.75|3
1732847860000|2024-11-29 02:37:40|49.98|49.76|49.98|49.76|49.99|49.77|49.98|49.76|3
1732847870000|2024-11-29 02:37:50|49.97|49.75|49.96|49.74|49.97|49.75|49.93|49.71|4
1732847880000|2024-11-29 02:38:00|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1732847890000|2024-11-29 02:38:10|49.97|49.75|49.97|49.75|49.98|49.76|49.97|49.75|7
1732847900000|2024-11-29 02:38:20|49.98|49.76|49.98|49.76|49.98|49.76|49.97|49.75|3
1732847910000|2024-11-29 02:38:30|50|49.78|49.98|49.76|50.01|49.79|49.98|49.76|5
1732847930000|2024-11-29 02:38:50|49.99|49.77|50.03|49.81|50.03|49.81|49.99|49.77|6
1732847940000|2024-11-29 02:39:00|50.01|49.79|50.01|49.79|50.02|49.8|50.01|49.79|3
1732847950000|2024-11-29 02:39:10|50.03|49.81|50.06|49.84|50.06|49.84|50.02|49.8|4
1732847960000|2024-11-29 02:39:20|50.05|49.83|50.05|49.83|50.06|49.84|50.05|49.83|3
1732847970000|2024-11-29 02:39:30|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1732847980000|2024-11-29 02:39:40|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1732847990000|2024-11-29 02:39:50|50.01|49.79|49.99|49.77|50.01|49.79|49.99|49.77|3
1732848000000|2024-11-29 02:40:00|50|49.78|49.98|49.76|50|49.78|49.98|49.76|3
1732848010000|2024-11-29 02:40:10|49.99|49.77|50.04|49.82|50.04|49.82|49.99|49.77|7
1732848020000|2024-11-29 02:40:20|50.05|49.83|50.05|49.83|50.06|49.84|50.05|49.83|3
1732848030000|2024-11-29 02:40:30|50.02|49.8|49.95|49.73|50.02|49.8|49.95|49.73|9
1732848040000|2024-11-29 02:40:40|49.94|49.72|49.9|49.68|49.94|49.72|49.9|49.68|7
1732848050000|2024-11-29 02:40:50|49.93|49.71|49.89|49.67|49.93|49.71|49.88|49.66|5
1732848060000|2024-11-29 02:41:00|49.9|49.68|49.96|49.74|49.96|49.74|49.9|49.68|6
1732848070000|2024-11-29 02:41:10|49.95|49.73|49.95|49.73|49.96|49.74|49.95|49.73|5
1732848080000|2024-11-29 02:41:20|49.94|49.72|49.96|49.74|49.96|49.74|49.93|49.71|7
1732848090000|2024-11-29 02:41:30|49.95|49.73|49.93|49.71|49.95|49.73|49.93|49.71|2
1732848100000|2024-11-29 02:41:40|49.94|49.72|49.97|49.75|49.97|49.75|49.94|49.72|4
1732848110000|2024-11-29 02:41:50|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1732848120000|2024-11-29 02:42:00|49.99|49.77|49.98|49.76|49.99|49.77|49.98|49.76|2
1732848130000|2024-11-29 02:42:10|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1732848140000|2024-11-29 02:42:20|49.94|49.72|49.93|49.71|49.94|49.72|49.93|49.71|2
1732848150000|2024-11-29 02:42:30|49.92|49.7|49.94|49.72|49.94|49.72|49.92|49.7|3
1732848160000|2024-11-29 02:42:40|49.97|49.75|49.99|49.77|49.99|49.77|49.97|49.75|3
1732848170000|2024-11-29 02:42:50|49.98|49.76|49.98|49.76|49.99|49.77|49.98|49.76|3
1732848180000|2024-11-29 02:43:00|50|49.78|50.06|49.84|50.06|49.84|50|49.78|7
1732848190000|2024-11-29 02:43:10|50.04|49.82|50.05|49.83|50.06|49.84|50.04|49.82|4
1732848200000|2024-11-29 02:43:20|50.04|49.82|50.04|49.82|50.04|49.82|50.03|49.81|3
1732848210000|2024-11-29 02:43:30|50.05|49.83|50.05|49.83|50.06|49.84|50.05|49.83|3
1732848220000|2024-11-29 02:43:40|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1732848230000|2024-11-29 02:43:50|50.03|49.81|50.03|49.81|50.03|49.81|50.02|49.8|3
1732848240000|2024-11-29 02:44:00|50.02|49.8|50.02|49.8|50.04|49.82|50.02|49.8|5
1732848250000|2024-11-29 02:44:10|50.03|49.81|50.04|49.82|50.04|49.82|50.02|49.8|4
1732848260000|2024-11-29 02:44:20|50.05|49.83|50.05|49.83|50.06|49.84|50.05|49.83|7
1732848270000|2024-11-29 02:44:30|50.06|49.84|50.06|49.84|50.07|49.85|50.06|49.84|5
1732848280000|2024-11-29 02:44:40|50.05|49.83|50.01|49.79|50.06|49.84|50.01|49.79|4
1732848290000|2024-11-29 02:44:50|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1732848300000|2024-11-29 02:45:00|50|49.78|49.94|49.72|50|49.78|49.94|49.72|5
1732848310000|2024-11-29 02:45:10|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1732848320000|2024-11-29 02:45:20|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1732848330000|2024-11-29 02:45:30|49.98|49.76|50.01|49.79|50.02|49.8|49.98|49.76|4
1732848340000|2024-11-29 02:45:40|50.02|49.8|50.03|49.81|50.03|49.81|50.01|49.79|6
1732848350000|2024-11-29 02:45:50|50.02|49.8|50.04|49.82|50.04|49.82|50.02|49.8|3
1732848360000|2024-11-29 02:46:00|50.05|49.83|50.02|49.8|50.05|49.83|50.01|49.79|7
1732848370000|2024-11-29 02:46:10|50.01|49.79|49.99|49.77|50.03|49.81|49.99|49.77|7
1732848380000|2024-11-29 02:46:20|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1732848390000|2024-11-29 02:46:30|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|3
1732848400000|2024-11-29 02:46:40|49.91|49.69|49.91|49.69|49.94|49.72|49.89|49.67|8
1732848410000|2024-11-29 02:46:50|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1732848420000|2024-11-29 02:47:00|49.9|49.68|49.9|49.68|49.9|49.68|49.89|49.67|3
1732848430000|2024-11-29 02:47:10|49.89|49.67|49.84|49.62|49.89|49.67|49.84|49.62|6
1732848440000|2024-11-29 02:47:20|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1732848450000|2024-11-29 02:47:30|49.87|49.65|49.85|49.63|49.87|49.65|49.85|49.63|3
1732848460000|2024-11-29 02:47:40|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1732848470000|2024-11-29 02:47:50|49.8|49.58|49.79|49.57|49.8|49.58|49.78|49.56|6
1732848480000|2024-11-29 02:48:00|49.78|49.56|49.75|49.53|49.78|49.56|49.75|49.53|4
1732848490000|2024-11-29 02:48:10|49.74|49.52|49.74|49.52|49.75|49.53|49.74|49.52|3
1732848500000|2024-11-29 02:48:20|49.73|49.51|49.73|49.51|49.73|49.51|49.72|49.5|3
1732848510000|2024-11-29 02:48:30|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1732848520000|2024-11-29 02:48:40|49.73|49.51|49.75|49.53|49.75|49.53|49.73|49.51|3
1732848530000|2024-11-29 02:48:50|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1732848540000|2024-11-29 02:49:00|49.75|49.53|49.77|49.55|49.77|49.55|49.74|49.52|5
1732848550000|2024-11-29 02:49:10|49.82|49.6|49.84|49.62|49.84|49.62|49.82|49.6|5
1732848570000|2024-11-29 02:49:30|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1732848580000|2024-11-29 02:49:40|49.88|49.66|49.84|49.62|49.88|49.66|49.84|49.62|3
1732848590000|2024-11-29 02:49:50|49.85|49.63|49.83|49.61|49.87|49.65|49.83|49.61|5
1732848600000|2024-11-29 02:50:00|49.82|49.6|49.82|49.6|49.83|49.61|49.82|49.6|5
1732848610000|2024-11-29 02:50:10|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|4
1732848620000|2024-11-29 02:50:20|49.85|49.63|49.86|49.64|49.89|49.67|49.85|49.63|6
1732848630000|2024-11-29 02:50:30|49.85|49.63|49.79|49.57|49.85|49.63|49.77|49.55|7
1732848640000|2024-11-29 02:50:40|49.8|49.58|49.78|49.56|49.8|49.58|49.77|49.55|6
1732848670000|2024-11-29 02:51:10|49.81|49.59|49.85|49.63|49.85|49.63|49.81|49.59|5
1732848690000|2024-11-29 02:51:30|49.84|49.62|49.84|49.62|49.84|49.62|49.83|49.61|3
1732848700000|2024-11-29 02:51:40|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1732848710000|2024-11-29 02:51:50|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1732848720000|2024-11-29 02:52:00|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1732848730000|2024-11-29 02:52:10|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1732848740000|2024-11-29 02:52:20|49.83|49.61|49.82|49.6|49.83|49.61|49.82|49.6|2
1732848750000|2024-11-29 02:52:30|49.83|49.61|49.81|49.59|49.83|49.61|49.81|49.59|3
1732848760000|2024-11-29 02:52:40|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|2
1732848770000|2024-11-29 02:52:50|49.76|49.54|49.74|49.52|49.77|49.55|49.74|49.52|7
1732848780000|2024-11-29 02:53:00|49.73|49.51|49.68|49.46|49.73|49.51|49.68|49.46|4
1732848790000|2024-11-29 02:53:10|49.69|49.47|49.67|49.45|49.69|49.47|49.67|49.45|3
1732848800000|2024-11-29 02:53:20|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1732848810000|2024-11-29 02:53:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732848820000|2024-11-29 02:53:40|49.65|49.43|49.6|49.38|49.65|49.43|49.6|49.38|5
1732848830000|2024-11-29 02:53:50|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1732848850000|2024-11-29 02:54:10|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|4
1732848860000|2024-11-29 02:54:20|49.65|49.43|49.63|49.41|49.65|49.43|49.63|49.41|7
1732848870000|2024-11-29 02:54:30|49.62|49.4|49.6|49.38|49.62|49.4|49.6|49.38|3
1732848890000|2024-11-29 02:54:50|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1732848900000|2024-11-29 02:55:00|49.6|49.38|49.56|49.34|49.61|49.39|49.56|49.34|5
1732848910000|2024-11-29 02:55:10|49.55|49.33|49.55|49.33|49.56|49.34|49.55|49.33|3
1732848920000|2024-11-29 02:55:20|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1732848930000|2024-11-29 02:55:30|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|4
1732848940000|2024-11-29 02:55:40|49.28|49.06|49.47|49.25|49.49|49.27|49.28|49.06|5
1732848950000|2024-11-29 02:55:50|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1732848960000|2024-11-29 02:56:00|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1732848980000|2024-11-29 02:56:20|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1732848990000|2024-11-29 02:56:30|49.52|49.3|49.54|49.32|49.55|49.33|49.52|49.3|5
1732849000000|2024-11-29 02:56:40|49.53|49.31|49.48|49.26|49.53|49.31|49.48|49.26|2
1732849010000|2024-11-29 02:56:50|49.49|49.27|49.5|49.28|49.51|49.29|49.49|49.27|4
1732849020000|2024-11-29 02:57:00|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1732849030000|2024-11-29 02:57:10|49.52|49.3|49.55|49.33|49.55|49.33|49.52|49.3|3
1732849040000|2024-11-29 02:57:20|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1732849050000|2024-11-29 02:57:30|49.54|49.32|49.53|49.31|49.54|49.32|49.52|49.3|7
1732849060000|2024-11-29 02:57:40|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1732849070000|2024-11-29 02:57:50|49.52|49.3|49.53|49.31|49.53|49.31|49.51|49.29|6
1732849080000|2024-11-29 02:58:00|49.52|49.3|49.54|49.32|49.55|49.33|49.52|49.3|6
1732849090000|2024-11-29 02:58:10|49.56|49.34|49.56|49.34|49.57|49.35|49.56|49.34|3
1732849100000|2024-11-29 02:58:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1732849110000|2024-11-29 02:58:30|49.61|49.39|49.63|49.41|49.63|49.41|49.61|49.39|3
1732849120000|2024-11-29 02:58:40|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1732849130000|2024-11-29 02:58:50|49.61|49.39|49.62|49.4|49.63|49.41|49.61|49.39|4
1732849140000|2024-11-29 02:59:00|49.61|49.39|49.64|49.42|49.64|49.42|49.61|49.39|4
1732849150000|2024-11-29 02:59:10|49.63|49.41|49.65|49.43|49.65|49.43|49.63|49.41|3
1732849160000|2024-11-29 02:59:20|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|4
1732849170000|2024-11-29 02:59:30|49.66|49.44|49.61|49.39|49.66|49.44|49.61|49.39|7
1732849180000|2024-11-29 02:59:40|49.63|49.41|49.6|49.38|49.63|49.41|49.6|49.38|4
1732849190000|2024-11-29 02:59:50|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|3
1732849200000|2024-11-29 03:00:00|49.62|49.4|49.64|49.42|49.66|49.44|49.62|49.4|6
1732849210000|2024-11-29 03:00:10|49.65|49.43|49.6|49.38|49.65|49.43|49.6|49.38|5
1732849220000|2024-11-29 03:00:20|49.59|49.37|49.59|49.37|49.6|49.38|49.59|49.37|5
1732849230000|2024-11-29 03:00:30|49.58|49.36|49.55|49.33|49.58|49.36|49.51|49.29|8
1732849240000|2024-11-29 03:00:40|49.54|49.32|49.55|49.33|49.55|49.33|49.53|49.31|6
1732849250000|2024-11-29 03:00:50|49.54|49.32|49.53|49.31|49.54|49.32|49.52|49.3|4
1732849260000|2024-11-29 03:01:00|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1732849270000|2024-11-29 03:01:10|49.55|49.33|49.68|49.46|49.68|49.46|49.53|49.31|10
1732849280000|2024-11-29 03:01:20|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|4
1732849290000|2024-11-29 03:01:30|49.76|49.54|49.8|49.58|49.8|49.58|49.76|49.54|4
1732849300000|2024-11-29 03:01:40|49.81|49.59|49.78|49.56|49.81|49.59|49.78|49.56|10
1732849310000|2024-11-29 03:01:50|49.79|49.57|49.77|49.55|49.79|49.57|49.76|49.54|6
1732849320000|2024-11-29 03:02:00|49.78|49.56|49.76|49.54|49.78|49.56|49.75|49.53|5
1732849330000|2024-11-29 03:02:10|49.77|49.55|49.79|49.57|49.79|49.57|49.77|49.55|3
1732849340000|2024-11-29 03:02:20|49.78|49.56|49.73|49.51|49.78|49.56|49.73|49.51|8
1732849350000|2024-11-29 03:02:30|49.72|49.5|49.66|49.44|49.72|49.5|49.65|49.43|9
1732849360000|2024-11-29 03:02:40|49.67|49.45|49.69|49.47|49.69|49.47|49.67|49.45|2
1732849370000|2024-11-29 03:02:50|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|5
1732849380000|2024-11-29 03:03:00|49.68|49.46|49.75|49.53|49.75|49.53|49.68|49.46|7
1732849390000|2024-11-29 03:03:10|49.76|49.54|49.78|49.56|49.78|49.56|49.76|49.54|2
1732849400000|2024-11-29 03:03:20|49.79|49.57|49.78|49.56|49.8|49.58|49.78|49.56|3
1732849410000|2024-11-29 03:03:30|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1732849420000|2024-11-29 03:03:40|49.8|49.58|49.82|49.6|49.82|49.6|49.8|49.58|3
1732849430000|2024-11-29 03:03:50|49.83|49.61|49.88|49.66|49.88|49.66|49.83|49.61|4
1732849440000|2024-11-29 03:04:00|49.89|49.67|49.91|49.69|49.91|49.69|49.87|49.65|9
1732849450000|2024-11-29 03:04:10|49.89|49.67|49.9|49.68|49.9|49.68|49.88|49.66|3
1732849460000|2024-11-29 03:04:20|49.91|49.69|49.91|49.69|49.91|49.69|49.9|49.68|5
1732849480000|2024-11-29 03:04:40|49.92|49.7|49.89|49.67|49.92|49.7|49.87|49.65|6
1732849490000|2024-11-29 03:04:50|49.9|49.68|49.89|49.67|49.9|49.68|49.89|49.67|2
1732849500000|2024-11-29 03:05:00|49.9|49.68|49.9|49.68|49.9|49.68|49.89|49.67|3
1732849510000|2024-11-29 03:05:10|49.91|49.69|49.9|49.68|49.91|49.69|49.9|49.68|2
1732849540000|2024-11-29 03:05:40|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1732849550000|2024-11-29 03:05:50|49.9|49.68|49.9|49.68|49.91|49.69|49.9|49.68|3
1732849560000|2024-11-29 03:06:00|49.91|49.69|49.97|49.75|49.97|49.75|49.91|49.69|6
1732849570000|2024-11-29 03:06:10|49.96|49.74|50|49.78|50|49.78|49.95|49.73|7
1732849580000|2024-11-29 03:06:20|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|2
1732849590000|2024-11-29 03:06:30|50|49.78|49.98|49.76|50|49.78|49.98|49.76|5
1732849600000|2024-11-29 03:06:40|49.99|49.77|50.01|49.79|50.01|49.79|49.99|49.77|5
1732849610000|2024-11-29 03:06:50|50|49.78|50|49.78|50.01|49.79|50|49.78|5
1732849620000|2024-11-29 03:07:00|50.01|49.79|50|49.78|50.01|49.79|49.98|49.76|7
1732849630000|2024-11-29 03:07:10|50.01|49.79|49.99|49.77|50.01|49.79|49.98|49.76|5
1732849640000|2024-11-29 03:07:20|50|49.78|50.01|49.79|50.01|49.79|50|49.78|4
1732849740000|2024-11-29 03:09:00|50|49.78|49.94|49.72|50|49.78|49.94|49.72|2
1732849750000|2024-11-29 03:09:10|49.93|49.71|49.99|49.77|50|49.78|49.92|49.7|11
1732849760000|2024-11-29 03:09:20|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1732849770000|2024-11-29 03:09:30|50|49.78|49.96|49.74|50|49.78|49.96|49.74|4
1732849780000|2024-11-29 03:09:40|49.95|49.73|49.93|49.71|49.96|49.74|49.93|49.71|4
1732849790000|2024-11-29 03:09:50|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1732849800000|2024-11-29 03:10:00|49.88|49.66|49.93|49.71|49.93|49.71|49.88|49.66|4
1732849810000|2024-11-29 03:10:10|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1732849820000|2024-11-29 03:10:20|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1732849830000|2024-11-29 03:10:30|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1732849840000|2024-11-29 03:10:40|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|8
1732849850000|2024-11-29 03:10:50|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1732849860000|2024-11-29 03:11:00|49.94|49.72|49.99|49.77|49.99|49.77|49.94|49.72|2
1732849870000|2024-11-29 03:11:10|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1732849880000|2024-11-29 03:11:20|49.97|49.75|49.99|49.77|49.99|49.77|49.97|49.75|5
1732849900000|2024-11-29 03:11:40|49.98|49.76|49.96|49.74|49.98|49.76|49.96|49.74|5
1732849910000|2024-11-29 03:11:50|49.93|49.71|49.9|49.68|49.93|49.71|49.9|49.68|4
1732849920000|2024-11-29 03:12:00|49.91|49.69|49.85|49.63|49.91|49.69|49.84|49.62|9
1732849930000|2024-11-29 03:12:10|49.87|49.65|49.87|49.65|49.88|49.66|49.85|49.63|5
1732849940000|2024-11-29 03:12:20|49.88|49.66|49.86|49.64|49.88|49.66|49.86|49.64|2
1732849950000|2024-11-29 03:12:30|49.87|49.65|49.87|49.65|49.87|49.65|49.86|49.64|5
1732849960000|2024-11-29 03:12:40|49.86|49.64|49.9|49.68|49.9|49.68|49.86|49.64|3
1732849970000|2024-11-29 03:12:50|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1732849980000|2024-11-29 03:13:00|49.88|49.66|49.89|49.67|49.9|49.68|49.88|49.66|4
1732849990000|2024-11-29 03:13:10|49.87|49.65|49.83|49.61|49.87|49.65|49.83|49.61|5
1732850000000|2024-11-29 03:13:20|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|6
1732850010000|2024-11-29 03:13:30|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1732850040000|2024-11-29 03:14:00|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1732850050000|2024-11-29 03:14:10|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1732850060000|2024-11-29 03:14:20|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1732850080000|2024-11-29 03:14:40|49.74|49.52|49.7|49.48|49.74|49.52|49.7|49.48|3
1732850090000|2024-11-29 03:14:50|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732850100000|2024-11-29 03:15:00|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|3
1732850110000|2024-11-29 03:15:10|49.63|49.41|49.57|49.35|49.63|49.41|49.57|49.35|5
1732850120000|2024-11-29 03:15:20|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1732850130000|2024-11-29 03:15:30|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1732850140000|2024-11-29 03:15:40|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1732850150000|2024-11-29 03:15:50|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1732850160000|2024-11-29 03:16:00|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1732850170000|2024-11-29 03:16:10|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1732850210000|2024-11-29 03:16:50|49.49|49.27|49.46|49.24|49.49|49.27|49.46|49.24|3
1732850220000|2024-11-29 03:17:00|49.42|49.2|49.4|49.18|49.42|49.2|49.4|49.18|3
1732850230000|2024-11-29 03:17:10|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|4
1732850240000|2024-11-29 03:17:20|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1732850250000|2024-11-29 03:17:30|49.36|49.14|49.4|49.18|49.4|49.18|49.36|49.14|7
1732850260000|2024-11-29 03:17:40|49.39|49.17|49.39|49.17|49.4|49.18|49.39|49.17|3
1732850270000|2024-11-29 03:17:50|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|4
1732850280000|2024-11-29 03:18:00|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1732850290000|2024-11-29 03:18:10|49.41|49.19|49.37|49.15|49.41|49.19|49.37|49.15|2
1732850300000|2024-11-29 03:18:20|49.36|49.14|49.43|49.21|49.43|49.21|49.36|49.14|9
1732850310000|2024-11-29 03:18:30|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1732850320000|2024-11-29 03:18:40|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1732850340000|2024-11-29 03:19:00|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1732850350000|2024-11-29 03:19:10|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1732850370000|2024-11-29 03:19:30|49.49|49.27|49.54|49.32|49.54|49.32|49.49|49.27|4
1732850380000|2024-11-29 03:19:40|49.55|49.33|49.59|49.37|49.59|49.37|49.55|49.33|5
1732850390000|2024-11-29 03:19:50|49.61|49.39|49.63|49.41|49.63|49.41|49.61|49.39|3
1732850400000|2024-11-29 03:20:00|49.65|49.43|49.56|49.34|49.67|49.45|49.56|49.34|10
1732850410000|2024-11-29 03:20:10|49.55|49.33|49.55|49.33|49.56|49.34|49.54|49.32|7
1732850420000|2024-11-29 03:20:20|49.56|49.34|49.52|49.3|49.56|49.34|49.51|49.29|8
1732850430000|2024-11-29 03:20:30|49.51|49.29|49.48|49.26|49.51|49.29|49.48|49.26|4
1732850440000|2024-11-29 03:20:40|49.47|49.25|49.47|49.25|49.48|49.26|49.47|49.25|3
1732850460000|2024-11-29 03:21:00|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|6
1732850470000|2024-11-29 03:21:10|49.48|49.26|49.51|49.29|49.51|49.29|49.48|49.26|4
1732850480000|2024-11-29 03:21:20|49.55|49.33|49.58|49.36|49.58|49.36|49.55|49.33|4
1732850490000|2024-11-29 03:21:30|49.57|49.35|49.55|49.33|49.57|49.35|49.55|49.33|5
1732850500000|2024-11-29 03:21:40|49.54|49.32|49.5|49.28|49.54|49.32|49.5|49.28|5
1732850510000|2024-11-29 03:21:50|49.51|49.29|49.52|49.3|49.54|49.32|49.51|49.29|7
1732850520000|2024-11-29 03:22:00|49.53|49.31|49.52|49.3|49.54|49.32|49.52|49.3|4
1732850530000|2024-11-29 03:22:10|49.51|49.29|49.51|49.29|49.51|49.29|49.5|49.28|3
1732850540000|2024-11-29 03:22:20|49.5|49.28|49.49|49.27|49.51|49.29|49.49|49.27|8
1732850550000|2024-11-29 03:22:30|49.5|49.28|49.5|49.28|49.51|49.29|49.49|49.27|5
1732850560000|2024-11-29 03:22:40|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|5
1732850570000|2024-11-29 03:22:50|49.49|49.27|49.49|49.27|49.49|49.27|49.48|49.26|3
1732850580000|2024-11-29 03:23:00|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1732850590000|2024-11-29 03:23:10|49.48|49.26|49.5|49.28|49.5|49.28|49.48|49.26|3
1732850600000|2024-11-29 03:23:20|49.51|49.29|49.49|49.27|49.51|49.29|49.49|49.27|3
1732850610000|2024-11-29 03:23:30|49.5|49.28|49.5|49.28|49.5|49.28|49.49|49.27|3
1732850620000|2024-11-29 03:23:40|49.49|49.27|49.49|49.27|49.49|49.27|49.48|49.26|5
1732850630000|2024-11-29 03:23:50|49.48|49.26|49.48|49.26|49.49|49.27|49.48|49.26|3
1732850640000|2024-11-29 03:24:00|49.49|49.27|49.5|49.28|49.5|49.28|49.48|49.26|4
1732850650000|2024-11-29 03:24:10|49.52|49.3|49.49|49.27|49.52|49.3|49.49|49.27|4
1732850660000|2024-11-29 03:24:20|49.48|49.26|49.48|49.26|49.49|49.27|49.48|49.26|3
1732850670000|2024-11-29 03:24:30|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1732850690000|2024-11-29 03:24:50|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1732850700000|2024-11-29 03:25:00|49.47|49.25|49.48|49.26|49.49|49.27|49.47|49.25|4
1732850710000|2024-11-29 03:25:10|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1732850720000|2024-11-29 03:25:20|49.52|49.3|49.53|49.31|49.53|49.31|49.51|49.29|4
1732850740000|2024-11-29 03:25:40|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1732850750000|2024-11-29 03:25:50|49.54|49.32|49.54|49.32|49.55|49.33|49.54|49.32|3
1732850760000|2024-11-29 03:26:00|49.53|49.31|49.51|49.29|49.54|49.32|49.51|49.29|11
1732850770000|2024-11-29 03:26:10|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1732850780000|2024-11-29 03:26:20|49.53|49.31|49.55|49.33|49.55|49.33|49.52|49.3|5
1732850820000|2024-11-29 03:27:00|49.56|49.34|49.58|49.36|49.58|49.36|49.56|49.34|3
1732850830000|2024-11-29 03:27:10|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1732850890000|2024-11-29 03:28:10|49.59|49.37|49.62|49.4|49.62|49.4|49.59|49.37|3
1732850900000|2024-11-29 03:28:20|49.61|49.39|49.61|49.39|49.62|49.4|49.6|49.38|5
1732850910000|2024-11-29 03:28:30|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1732850920000|2024-11-29 03:28:40|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|4
1732850930000|2024-11-29 03:28:50|49.56|49.34|49.57|49.35|49.57|49.35|49.55|49.33|4
1732850940000|2024-11-29 03:29:00|49.56|49.34|49.58|49.36|49.58|49.36|49.56|49.34|3
1732850950000|2024-11-29 03:29:10|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1732850960000|2024-11-29 03:29:20|49.58|49.36|49.66|49.44|49.66|49.44|49.58|49.36|6
1732850980000|2024-11-29 03:29:40|49.67|49.45|49.66|49.44|49.67|49.45|49.65|49.43|4
1732850990000|2024-11-29 03:29:50|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1732851000000|2024-11-29 03:30:00|49.67|49.45|49.61|49.39|49.67|49.45|49.61|49.39|4
1732851010000|2024-11-29 03:30:10|49.6|49.38|49.6|49.38|49.6|49.38|49.59|49.37|3
1732851020000|2024-11-29 03:30:20|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1732851030000|2024-11-29 03:30:30|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1732851040000|2024-11-29 03:30:40|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1732851050000|2024-11-29 03:30:50|49.61|49.39|49.63|49.41|49.63|49.41|49.61|49.39|3
1732851060000|2024-11-29 03:31:00|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1732851070000|2024-11-29 03:31:10|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|6
1732851080000|2024-11-29 03:31:20|49.64|49.42|49.67|49.45|49.67|49.45|49.64|49.42|3
1732851090000|2024-11-29 03:31:30|49.68|49.46|49.74|49.52|49.74|49.52|49.68|49.46|5
1732851100000|2024-11-29 03:31:40|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1732851110000|2024-11-29 03:31:50|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1732851120000|2024-11-29 03:32:00|49.72|49.5|49.65|49.43|49.73|49.51|49.65|49.43|8
1732851130000|2024-11-29 03:32:10|49.66|49.44|49.7|49.48|49.7|49.48|49.66|49.44|4
1732851140000|2024-11-29 03:32:20|49.71|49.49|49.68|49.46|49.71|49.49|49.68|49.46|6
1732851150000|2024-11-29 03:32:30|49.69|49.47|49.68|49.46|49.7|49.48|49.68|49.46|5
1732851160000|2024-11-29 03:32:40|49.69|49.47|49.66|49.44|49.69|49.47|49.66|49.44|4
1732851170000|2024-11-29 03:32:50|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1732851180000|2024-11-29 03:33:00|49.67|49.45|49.7|49.48|49.7|49.48|49.67|49.45|4
1732851190000|2024-11-29 03:33:10|49.71|49.49|49.69|49.47|49.71|49.49|49.69|49.47|2
1732851200000|2024-11-29 03:33:20|49.7|49.48|49.72|49.5|49.72|49.5|49.69|49.47|4
1732851210000|2024-11-29 03:33:30|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1732851230000|2024-11-29 03:33:50|49.66|49.44|49.66|49.44|49.66|49.44|49.65|49.43|3
1732851240000|2024-11-29 03:34:00|49.65|49.43|49.65|49.43|49.65|49.43|49.63|49.41|5
1732851250000|2024-11-29 03:34:10|49.66|49.44|49.67|49.45|49.67|49.45|49.65|49.43|3
1732851260000|2024-11-29 03:34:20|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732851270000|2024-11-29 03:34:30|49.67|49.45|49.7|49.48|49.7|49.48|49.67|49.45|6
1732851280000|2024-11-29 03:34:40|49.71|49.49|49.7|49.48|49.71|49.49|49.69|49.47|4
1732851290000|2024-11-29 03:34:50|49.68|49.46|49.67|49.45|49.69|49.47|49.66|49.44|5
1732851300000|2024-11-29 03:35:00|49.68|49.46|49.7|49.48|49.71|49.49|49.68|49.46|7
1732851310000|2024-11-29 03:35:10|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1732851320000|2024-11-29 03:35:20|49.71|49.49|49.66|49.44|49.72|49.5|49.66|49.44|6
1732851330000|2024-11-29 03:35:30|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1732851340000|2024-11-29 03:35:40|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1732851350000|2024-11-29 03:35:50|49.66|49.44|49.66|49.44|49.67|49.45|49.66|49.44|3
1732851360000|2024-11-29 03:36:00|49.67|49.45|49.69|49.47|49.69|49.47|49.67|49.45|5
1732851390000|2024-11-29 03:36:30|49.68|49.46|49.67|49.45|49.68|49.46|49.66|49.44|3
1732851400000|2024-11-29 03:36:40|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732851410000|2024-11-29 03:36:50|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732851420000|2024-11-29 03:37:00|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732851430000|2024-11-29 03:37:10|49.65|49.43|49.62|49.4|49.65|49.43|49.62|49.4|4
1732851440000|2024-11-29 03:37:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1732851450000|2024-11-29 03:37:30|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|4
1732851460000|2024-11-29 03:37:40|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1732851470000|2024-11-29 03:37:50|49.65|49.43|49.69|49.47|49.69|49.47|49.65|49.43|4
1732851510000|2024-11-29 03:38:30|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1732851520000|2024-11-29 03:38:40|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732851530000|2024-11-29 03:38:50|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732851550000|2024-11-29 03:39:10|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732851560000|2024-11-29 03:39:20|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732851640000|2024-11-29 03:40:40|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1732851650000|2024-11-29 03:40:50|49.66|49.44|49.68|49.46|49.68|49.46|49.66|49.44|3
1732851660000|2024-11-29 03:41:00|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|3
1732851670000|2024-11-29 03:41:10|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732851680000|2024-11-29 03:41:20|49.65|49.43|49.62|49.4|49.65|49.43|49.62|49.4|8
1732851690000|2024-11-29 03:41:30|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1732851700000|2024-11-29 03:41:40|49.61|49.39|49.61|49.39|49.62|49.4|49.61|49.39|3
1732851720000|2024-11-29 03:42:00|49.65|49.43|49.66|49.44|49.67|49.45|49.65|49.43|6
1732851730000|2024-11-29 03:42:10|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1732851740000|2024-11-29 03:42:20|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|3
1732851750000|2024-11-29 03:42:30|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|4
1732851760000|2024-11-29 03:42:40|49.66|49.44|49.66|49.44|49.67|49.45|49.66|49.44|3
1732851770000|2024-11-29 03:42:50|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1732851780000|2024-11-29 03:43:00|49.66|49.44|49.63|49.41|49.66|49.44|49.63|49.41|3
1732851790000|2024-11-29 03:43:10|49.62|49.4|49.64|49.42|49.64|49.42|49.62|49.4|3
1732851800000|2024-11-29 03:43:20|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1732851810000|2024-11-29 03:43:30|49.63|49.41|49.63|49.41|49.63|49.41|49.62|49.4|3
1732851820000|2024-11-29 03:43:40|49.62|49.4|49.62|49.4|49.63|49.41|49.62|49.4|3
1732851830000|2024-11-29 03:43:50|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732851850000|2024-11-29 03:44:10|49.66|49.44|49.68|49.46|49.68|49.46|49.66|49.44|3
1732851870000|2024-11-29 03:44:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732851880000|2024-11-29 03:44:40|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1732851890000|2024-11-29 03:44:50|49.66|49.44|49.65|49.43|49.66|49.44|49.64|49.42|4
1732851900000|2024-11-29 03:45:00|49.66|49.44|49.66|49.44|49.67|49.45|49.66|49.44|3
1732851910000|2024-11-29 03:45:10|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1732851920000|2024-11-29 03:45:20|49.67|49.45|49.69|49.47|49.69|49.47|49.67|49.45|3
1732851940000|2024-11-29 03:45:40|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732851950000|2024-11-29 03:45:50|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732851960000|2024-11-29 03:46:00|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1732851970000|2024-11-29 03:46:10|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732851990000|2024-11-29 03:46:30|49.68|49.46|49.68|49.46|49.69|49.47|49.68|49.46|3
1732852000000|2024-11-29 03:46:40|49.67|49.45|49.66|49.44|49.68|49.46|49.65|49.43|6
1732852010000|2024-11-29 03:46:50|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1732852030000|2024-11-29 03:47:10|49.66|49.44|49.68|49.46|49.68|49.46|49.65|49.43|6
1732852060000|2024-11-29 03:47:40|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732852070000|2024-11-29 03:47:50|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1732852080000|2024-11-29 03:48:00|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732852090000|2024-11-29 03:48:10|49.64|49.42|49.63|49.41|49.64|49.42|49.62|49.4|4
1732852100000|2024-11-29 03:48:20|49.62|49.4|49.62|49.4|49.63|49.41|49.62|49.4|5
1732852110000|2024-11-29 03:48:30|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1732852120000|2024-11-29 03:48:40|49.64|49.42|49.67|49.45|49.67|49.45|49.64|49.42|3
1732852130000|2024-11-29 03:48:50|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1732852140000|2024-11-29 03:49:00|49.68|49.46|49.62|49.4|49.68|49.46|49.62|49.4|6
1732852150000|2024-11-29 03:49:10|49.61|49.39|49.58|49.36|49.61|49.39|49.57|49.35|4
1732852160000|2024-11-29 03:49:20|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1732852170000|2024-11-29 03:49:30|49.6|49.38|49.6|49.38|49.6|49.38|49.59|49.37|3
1732852180000|2024-11-29 03:49:40|49.62|49.4|49.6|49.38|49.62|49.4|49.6|49.38|2
1732852190000|2024-11-29 03:49:50|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1732852200000|2024-11-29 03:50:00|49.6|49.38|49.59|49.37|49.6|49.38|49.58|49.36|4
1732852220000|2024-11-29 03:50:20|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1732852230000|2024-11-29 03:50:30|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1732852250000|2024-11-29 03:50:50|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1732852260000|2024-11-29 03:51:00|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1732852270000|2024-11-29 03:51:10|49.58|49.36|49.57|49.35|49.59|49.37|49.57|49.35|3
1732852280000|2024-11-29 03:51:20|49.56|49.34|49.49|49.27|49.56|49.34|49.49|49.27|10
1732852290000|2024-11-29 03:51:30|49.5|49.28|49.52|49.3|49.52|49.3|49.5|49.28|3
1732852300000|2024-11-29 03:51:40|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1732852310000|2024-11-29 03:51:50|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1732852320000|2024-11-29 03:52:00|49.53|49.31|49.55|49.33|49.56|49.34|49.52|49.3|5
1732852330000|2024-11-29 03:52:10|49.54|49.32|49.53|49.31|49.55|49.33|49.53|49.31|6
1732852340000|2024-11-29 03:52:20|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1732852350000|2024-11-29 03:52:30|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1732852360000|2024-11-29 03:52:40|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1732852370000|2024-11-29 03:52:50|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1732852380000|2024-11-29 03:53:00|49.53|49.31|49.53|49.31|49.53|49.31|49.52|49.3|3
1732852390000|2024-11-29 03:53:10|49.55|49.33|49.53|49.31|49.55|49.33|49.53|49.31|2
1732852400000|2024-11-29 03:53:20|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1732852430000|2024-11-29 03:53:50|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1732852440000|2024-11-29 03:54:00|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|4
1732852450000|2024-11-29 03:54:10|49.5|49.28|49.45|49.23|49.5|49.28|49.45|49.23|6
1732852460000|2024-11-29 03:54:20|49.42|49.2|49.41|49.19|49.42|49.2|49.38|49.16|6
1732852470000|2024-11-29 03:54:30|49.4|49.18|49.38|49.16|49.4|49.18|49.38|49.16|3
1732852480000|2024-11-29 03:54:40|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1732852490000|2024-11-29 03:54:50|49.39|49.17|49.38|49.16|49.39|49.17|49.37|49.15|4
1732852510000|2024-11-29 03:55:10|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|4
1732852520000|2024-11-29 03:55:20|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732852540000|2024-11-29 03:55:40|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1732852550000|2024-11-29 03:55:50|49.36|49.14|49.35|49.13|49.37|49.15|49.35|49.13|4
1732852560000|2024-11-29 03:56:00|49.36|49.14|49.36|49.14|49.36|49.14|49.35|49.13|3
1732852570000|2024-11-29 03:56:10|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1732852580000|2024-11-29 03:56:20|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|4
1732852590000|2024-11-29 03:56:30|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732852600000|2024-11-29 03:56:40|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1732852610000|2024-11-29 03:56:50|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1732852630000|2024-11-29 03:57:10|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732852640000|2024-11-29 03:57:20|49.29|49.07|49.27|49.05|49.3|49.08|49.27|49.05|8
1732852670000|2024-11-29 03:57:50|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1732852690000|2024-11-29 03:58:10|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732852700000|2024-11-29 03:58:20|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1732852710000|2024-11-29 03:58:30|49.25|49.03|49.26|49.04|49.26|49.04|49.25|49.03|2
1732852720000|2024-11-29 03:58:40|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732852750000|2024-11-29 03:59:10|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1732852760000|2024-11-29 03:59:20|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1732852770000|2024-11-29 03:59:30|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|4
1732852790000|2024-11-29 03:59:50|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1732852830000|2024-11-29 04:00:30|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1732852840000|2024-11-29 04:00:40|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1732852850000|2024-11-29 04:00:50|49.26|49.04|49.27|49.05|49.27|49.05|49.25|49.03|4
1732852900000|2024-11-29 04:01:40|49.29|49.07|49.31|49.09|49.31|49.09|49.29|49.07|2
1732852930000|2024-11-29 04:02:10|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1732852960000|2024-11-29 04:02:40|49.33|49.11|49.44|49.22|49.44|49.22|49.33|49.11|9
1732852970000|2024-11-29 04:02:50|49.45|49.23|49.44|49.22|49.46|49.24|49.44|49.22|6
1732852980000|2024-11-29 04:03:00|49.43|49.21|49.43|49.21|49.43|49.21|49.42|49.2|3
1732852990000|2024-11-29 04:03:10|49.42|49.2|49.42|49.2|49.44|49.22|49.41|49.19|6
1732853000000|2024-11-29 04:03:20|49.41|49.19|49.42|49.2|49.42|49.2|49.4|49.18|4
1732853010000|2024-11-29 04:03:30|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|2
1732853030000|2024-11-29 04:03:50|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1732853040000|2024-11-29 04:04:00|49.47|49.25|49.71|49.49|49.71|49.49|49.47|49.25|10
1732853050000|2024-11-29 04:04:10|49.72|49.5|49.75|49.53|49.76|49.54|49.72|49.5|8
1732853060000|2024-11-29 04:04:20|49.73|49.51|49.65|49.43|49.73|49.51|49.65|49.43|4
1732853070000|2024-11-29 04:04:30|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|3
1732853080000|2024-11-29 04:04:40|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1732853090000|2024-11-29 04:04:50|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|4
1732853100000|2024-11-29 04:05:00|49.6|49.38|49.66|49.44|49.68|49.46|49.6|49.38|7
1732853110000|2024-11-29 04:05:10|49.67|49.45|49.64|49.42|49.68|49.46|49.64|49.42|8
1732853120000|2024-11-29 04:05:20|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1732853130000|2024-11-29 04:05:30|49.63|49.41|49.54|49.32|49.64|49.42|49.54|49.32|8
1732853140000|2024-11-29 04:05:40|49.53|49.31|49.54|49.32|49.55|49.33|49.53|49.31|6
1732853150000|2024-11-29 04:05:50|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1732853160000|2024-11-29 04:06:00|49.54|49.32|49.49|49.27|49.54|49.32|49.49|49.27|4
1732853170000|2024-11-29 04:06:10|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1732853180000|2024-11-29 04:06:20|49.48|49.26|49.5|49.28|49.5|49.28|49.48|49.26|2
1732853190000|2024-11-29 04:06:30|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1732853230000|2024-11-29 04:07:10|49.53|49.31|49.53|49.31|49.53|49.31|49.52|49.3|3
1732853240000|2024-11-29 04:07:20|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|4
1732853250000|2024-11-29 04:07:30|49.51|49.29|49.6|49.38|49.63|49.41|49.51|49.29|10
1732853260000|2024-11-29 04:07:40|49.59|49.37|49.66|49.44|49.66|49.44|49.59|49.37|5
1732853270000|2024-11-29 04:07:50|49.65|49.43|49.62|49.4|49.65|49.43|49.62|49.4|3
1732853280000|2024-11-29 04:08:00|49.61|49.39|49.58|49.36|49.61|49.39|49.57|49.35|6
1732853300000|2024-11-29 04:08:20|49.59|49.37|49.69|49.47|49.71|49.49|49.59|49.37|6
1732853310000|2024-11-29 04:08:30|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|2
1732853320000|2024-11-29 04:08:40|49.72|49.5|49.87|49.65|49.87|49.65|49.72|49.5|10
1732853330000|2024-11-29 04:08:50|49.88|49.66|49.85|49.63|49.88|49.66|49.85|49.63|10
1732853340000|2024-11-29 04:09:00|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1732853350000|2024-11-29 04:09:10|49.86|49.64|49.83|49.61|49.87|49.65|49.83|49.61|8
1732853360000|2024-11-29 04:09:20|49.82|49.6|49.83|49.61|49.84|49.62|49.82|49.6|8
1732853370000|2024-11-29 04:09:30|49.82|49.6|49.82|49.6|49.83|49.61|49.81|49.59|7
1732853380000|2024-11-29 04:09:40|49.79|49.57|49.78|49.56|49.82|49.6|49.76|49.54|12
1732853390000|2024-11-29 04:09:50|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1732853400000|2024-11-29 04:10:00|49.76|49.54|49.7|49.48|49.76|49.54|49.7|49.48|8
1732853410000|2024-11-29 04:10:10|49.71|49.49|49.7|49.48|49.71|49.49|49.69|49.47|4
1732853420000|2024-11-29 04:10:20|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732853430000|2024-11-29 04:10:30|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1732853440000|2024-11-29 04:10:40|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1732853450000|2024-11-29 04:10:50|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1732853460000|2024-11-29 04:11:00|49.66|49.44|49.62|49.4|49.66|49.44|49.62|49.4|2
1732853470000|2024-11-29 04:11:10|49.64|49.42|49.64|49.42|49.64|49.42|49.62|49.4|5
1732853480000|2024-11-29 04:11:20|49.65|49.43|49.63|49.41|49.66|49.44|49.63|49.41|4
1732853490000|2024-11-29 04:11:30|49.61|49.39|49.55|49.33|49.61|49.39|49.55|49.33|6
1732853500000|2024-11-29 04:11:40|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1732853510000|2024-11-29 04:11:50|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1732853520000|2024-11-29 04:12:00|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|3
1732853540000|2024-11-29 04:12:20|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1732853550000|2024-11-29 04:12:30|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1732853560000|2024-11-29 04:12:40|49.5|49.28|49.59|49.37|49.59|49.37|49.5|49.28|8
1732853570000|2024-11-29 04:12:50|49.58|49.36|49.58|49.36|49.6|49.38|49.57|49.35|5
1732853580000|2024-11-29 04:13:00|49.57|49.35|49.55|49.33|49.57|49.35|49.55|49.33|3
1732853590000|2024-11-29 04:13:10|49.54|49.32|49.51|49.29|49.55|49.33|49.5|49.28|9
1732853600000|2024-11-29 04:13:20|49.57|49.35|49.53|49.31|49.57|49.35|49.53|49.31|4
1732853610000|2024-11-29 04:13:30|49.52|49.3|49.54|49.32|49.54|49.32|49.52|49.3|3
1732853620000|2024-11-29 04:13:40|49.55|49.33|49.55|49.33|49.56|49.34|49.55|49.33|3
1732853630000|2024-11-29 04:13:50|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1732853640000|2024-11-29 04:14:00|49.54|49.32|49.59|49.37|49.59|49.37|49.54|49.32|5
1732853650000|2024-11-29 04:14:10|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|2
1732853660000|2024-11-29 04:14:20|49.57|49.35|49.55|49.33|49.57|49.35|49.55|49.33|3
1732853670000|2024-11-29 04:14:30|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1732853690000|2024-11-29 04:14:50|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1732853700000|2024-11-29 04:15:00|49.55|49.33|49.5|49.28|49.55|49.33|49.5|49.28|4
1732853710000|2024-11-29 04:15:10|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1732853720000|2024-11-29 04:15:20|49.49|49.27|49.44|49.22|49.49|49.27|49.44|49.22|7
1732853730000|2024-11-29 04:15:30|49.42|49.2|49.4|49.18|49.42|49.2|49.4|49.18|3
1732853750000|2024-11-29 04:15:50|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1732853780000|2024-11-29 04:16:20|49.43|49.21|49.41|49.19|49.43|49.21|49.41|49.19|3
1732853810000|2024-11-29 04:16:50|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1732853820000|2024-11-29 04:17:00|49.4|49.18|49.31|49.09|49.4|49.18|49.31|49.09|7
1732853840000|2024-11-29 04:17:20|49.32|49.1|49.37|49.15|49.37|49.15|49.32|49.1|3
1732853850000|2024-11-29 04:17:30|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1732853860000|2024-11-29 04:17:40|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|4
1732853870000|2024-11-29 04:17:50|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1732853880000|2024-11-29 04:18:00|49.35|49.13|49.32|49.1|49.35|49.13|49.32|49.1|4
1732853890000|2024-11-29 04:18:10|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732853940000|2024-11-29 04:19:00|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|3
1732853970000|2024-11-29 04:19:30|49.26|49.04|49.29|49.07|49.29|49.07|49.26|49.04|2
1732853980000|2024-11-29 04:19:40|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1732853990000|2024-11-29 04:19:50|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1732854000000|2024-11-29 04:20:00|49.33|49.11|49.3|49.08|49.33|49.11|49.3|49.08|4
1732854010000|2024-11-29 04:20:10|49.28|49.06|49.25|49.03|49.28|49.06|49.25|49.03|5
1732854020000|2024-11-29 04:20:20|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732854030000|2024-11-29 04:20:30|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1732854040000|2024-11-29 04:20:40|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1732854050000|2024-11-29 04:20:50|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1732854060000|2024-11-29 04:21:00|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732854080000|2024-11-29 04:21:20|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1732854100000|2024-11-29 04:21:40|49.26|49.04|49.24|49.02|49.26|49.04|49.21|48.99|4
1732854110000|2024-11-29 04:21:50|49.21|48.99|49.17|48.95|49.21|48.99|49.17|48.95|3
1732854120000|2024-11-29 04:22:00|49.18|48.96|49.24|49.02|49.24|49.02|49.18|48.96|2
1732854130000|2024-11-29 04:22:10|49.25|49.03|49.23|49.01|49.31|49.09|49.23|49.01|11
1732854140000|2024-11-29 04:22:20|49.22|49|49.22|49|49.22|49|49.21|48.99|3
1732854150000|2024-11-29 04:22:30|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1732854160000|2024-11-29 04:22:40|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1732854170000|2024-11-29 04:22:50|49.26|49.04|49.26|49.04|49.26|49.04|49.25|49.03|5
1732854180000|2024-11-29 04:23:00|49.27|49.05|49.32|49.1|49.32|49.1|49.27|49.05|5
1732854190000|2024-11-29 04:23:10|49.34|49.12|49.4|49.18|49.4|49.18|49.34|49.12|4
1732854200000|2024-11-29 04:23:20|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1732854210000|2024-11-29 04:23:30|49.38|49.16|49.35|49.13|49.38|49.16|49.35|49.13|4
1732854220000|2024-11-29 04:23:40|49.34|49.12|49.31|49.09|49.34|49.12|49.31|49.09|4
1732854240000|2024-11-29 04:24:00|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1732854250000|2024-11-29 04:24:10|49.3|49.08|49.25|49.03|49.3|49.08|49.25|49.03|5
1732854260000|2024-11-29 04:24:20|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1732854270000|2024-11-29 04:24:30|49.25|49.03|49.26|49.04|49.28|49.06|49.25|49.03|6
1732854280000|2024-11-29 04:24:40|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1732854290000|2024-11-29 04:24:50|49.25|49.03|49.26|49.04|49.26|49.04|49.25|49.03|2
1732854300000|2024-11-29 04:25:00|49.28|49.06|49.33|49.11|49.33|49.11|49.28|49.06|7
1732854310000|2024-11-29 04:25:10|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|4
1732854320000|2024-11-29 04:25:20|49.27|49.05|49.25|49.03|49.27|49.05|49.25|49.03|3
1732854340000|2024-11-29 04:25:40|49.27|49.05|49.26|49.04|49.27|49.05|49.25|49.03|3
1732854350000|2024-11-29 04:25:50|49.27|49.05|49.29|49.07|49.29|49.07|49.27|49.05|3
1732854360000|2024-11-29 04:26:00|49.28|49.06|49.26|49.04|49.28|49.06|49.26|49.04|3
1732854370000|2024-11-29 04:26:10|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|5
1732854380000|2024-11-29 04:26:20|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1732854390000|2024-11-29 04:26:30|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1732854400000|2024-11-29 04:26:40|49.24|49.02|49.32|49.1|49.33|49.11|49.24|49.02|4
1732854410000|2024-11-29 04:26:50|49.3|49.08|49.31|49.09|49.31|49.09|49.29|49.07|4
1732854420000|2024-11-29 04:27:00|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1732854430000|2024-11-29 04:27:10|49.3|49.08|49.3|49.08|49.31|49.09|49.3|49.08|3
1732854440000|2024-11-29 04:27:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732854450000|2024-11-29 04:27:30|49.28|49.06|49.28|49.06|49.29|49.07|49.28|49.06|3
1732854460000|2024-11-29 04:27:40|49.29|49.07|49.23|49.01|49.29|49.07|49.23|49.01|9
1732854470000|2024-11-29 04:27:50|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1732854480000|2024-11-29 04:28:00|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|3
1732854490000|2024-11-29 04:28:10|49.27|49.05|49.26|49.04|49.28|49.06|49.25|49.03|5
1732854500000|2024-11-29 04:28:20|49.29|49.07|49.32|49.1|49.32|49.1|49.29|49.07|4
1732854510000|2024-11-29 04:28:30|49.31|49.09|49.26|49.04|49.31|49.09|49.26|49.04|5
1732854520000|2024-11-29 04:28:40|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1732854530000|2024-11-29 04:28:50|49.25|49.03|49.27|49.05|49.27|49.05|49.25|49.03|3
1732854540000|2024-11-29 04:29:00|49.28|49.06|49.27|49.05|49.28|49.06|49.26|49.04|4
1732854550000|2024-11-29 04:29:10|49.26|49.04|49.24|49.02|49.26|49.04|49.24|49.02|3
1732854560000|2024-11-29 04:29:20|49.25|49.03|49.27|49.05|49.27|49.05|49.25|49.03|3
1732854570000|2024-11-29 04:29:30|49.28|49.06|49.25|49.03|49.28|49.06|49.25|49.03|3
1732854580000|2024-11-29 04:29:40|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1732854590000|2024-11-29 04:29:50|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1732854600000|2024-11-29 04:30:00|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1732854610000|2024-11-29 04:30:10|49.25|49.03|49.24|49.02|49.25|49.03|49.23|49.01|4
1732854620000|2024-11-29 04:30:20|49.23|49.01|49.23|49.01|49.24|49.02|49.23|49.01|3
1732854640000|2024-11-29 04:30:40|49.22|49|49.24|49.02|49.24|49.02|49.22|49|5
1732854650000|2024-11-29 04:30:50|49.23|49.01|49.21|48.99|49.24|49.02|49.21|48.99|4
1732854660000|2024-11-29 04:31:00|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1732854690000|2024-11-29 04:31:30|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1732854700000|2024-11-29 04:31:40|49.18|48.96|49.16|48.94|49.18|48.96|49.16|48.94|3
1732854710000|2024-11-29 04:31:50|49.17|48.95|49.18|48.96|49.21|48.99|49.17|48.95|9
1732854730000|2024-11-29 04:32:10|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1732854740000|2024-11-29 04:32:20|49.15|48.93|49.06|48.84|49.16|48.94|48.98|48.76|9
1732854750000|2024-11-29 04:32:30|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732854760000|2024-11-29 04:32:40|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|4
1732854770000|2024-11-29 04:32:50|49.08|48.86|49.08|48.86|49.08|48.86|49.07|48.85|3
1732854780000|2024-11-29 04:33:00|49.09|48.87|49.12|48.9|49.12|48.9|49.09|48.87|5
1732854790000|2024-11-29 04:33:10|49.13|48.91|49.19|48.97|49.19|48.97|49.12|48.9|6
1732854800000|2024-11-29 04:33:20|49.2|48.98|49.2|48.98|49.2|48.98|49.19|48.97|3
1732854810000|2024-11-29 04:33:30|49.19|48.97|49.15|48.93|49.19|48.97|49.14|48.92|10
1732854820000|2024-11-29 04:33:40|49.16|48.94|49.15|48.93|49.18|48.96|49.15|48.93|6
1732854830000|2024-11-29 04:33:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1732854840000|2024-11-29 04:34:00|49.15|48.93|49.12|48.9|49.15|48.93|49.12|48.9|4
1732854850000|2024-11-29 04:34:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1732854860000|2024-11-29 04:34:20|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1732854870000|2024-11-29 04:34:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1732854890000|2024-11-29 04:34:50|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1732854900000|2024-11-29 04:35:00|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732854910000|2024-11-29 04:35:10|49.06|48.84|49.07|48.85|49.07|48.85|49.03|48.81|6
1732854920000|2024-11-29 04:35:20|49.08|48.86|49.09|48.87|49.1|48.88|49.08|48.86|4
1732854930000|2024-11-29 04:35:30|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1732854940000|2024-11-29 04:35:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1732854950000|2024-11-29 04:35:50|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1732854960000|2024-11-29 04:36:00|49.05|48.83|48.99|48.77|49.05|48.83|48.98|48.76|7
1732854970000|2024-11-29 04:36:10|49|48.78|49|48.78|49|48.78|49|48.78|1
1732854980000|2024-11-29 04:36:20|48.99|48.77|49|48.78|49|48.78|48.98|48.76|5
1732854990000|2024-11-29 04:36:30|49.01|48.79|48.98|48.76|49.01|48.79|48.98|48.76|3
1732855000000|2024-11-29 04:36:40|48.99|48.77|48.99|48.77|49|48.78|48.99|48.77|3
1732855010000|2024-11-29 04:36:50|49|48.78|49|48.78|49|48.78|49|48.78|1
1732855030000|2024-11-29 04:37:10|48.99|48.77|49.05|48.83|49.05|48.83|48.99|48.77|5
1732855040000|2024-11-29 04:37:20|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|3
1732855050000|2024-11-29 04:37:30|49.03|48.81|49.01|48.79|49.03|48.81|49|48.78|4
1732855060000|2024-11-29 04:37:40|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1732855070000|2024-11-29 04:37:50|49.01|48.79|48.99|48.77|49.01|48.79|48.99|48.77|3
1732855080000|2024-11-29 04:38:00|49|48.78|49|48.78|49.01|48.79|49|48.78|5
1732855090000|2024-11-29 04:38:10|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732855100000|2024-11-29 04:38:20|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1732855110000|2024-11-29 04:38:30|49.02|48.8|49|48.78|49.02|48.8|48.99|48.77|4
1732855120000|2024-11-29 04:38:40|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1732855130000|2024-11-29 04:38:50|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1732855140000|2024-11-29 04:39:00|49.03|48.81|49.1|48.88|49.1|48.88|49.03|48.81|7
1732855150000|2024-11-29 04:39:10|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1732855160000|2024-11-29 04:39:20|49.13|48.91|49.22|49|49.22|49|49.13|48.91|8
1732855170000|2024-11-29 04:39:30|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|3
1732855190000|2024-11-29 04:39:50|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1732855200000|2024-11-29 04:40:00|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|5
1732855210000|2024-11-29 04:40:10|49.23|49.01|49.24|49.02|49.25|49.03|49.23|49.01|4
1732855230000|2024-11-29 04:40:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732855240000|2024-11-29 04:40:40|49.22|49|49.22|49|49.22|49|49.22|49|1
1732855250000|2024-11-29 04:40:50|49.19|48.97|49.18|48.96|49.19|48.97|49.17|48.95|4
1732855260000|2024-11-29 04:41:00|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1732855270000|2024-11-29 04:41:10|49.17|48.95|49.23|49.01|49.23|49.01|49.17|48.95|6
1732855280000|2024-11-29 04:41:20|49.22|49|49.22|49|49.22|49|49.22|49|1
1732855290000|2024-11-29 04:41:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732855300000|2024-11-29 04:41:40|49.22|49|49.22|49|49.23|49.01|49.22|49|3
1732855310000|2024-11-29 04:41:50|49.23|49.01|49.22|49|49.23|49.01|49.2|48.98|5
1732855320000|2024-11-29 04:42:00|49.21|48.99|49.24|49.02|49.24|49.02|49.21|48.99|5
1732855330000|2024-11-29 04:42:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732855340000|2024-11-29 04:42:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1732855350000|2024-11-29 04:42:30|49.23|49.01|49.21|48.99|49.23|49.01|49.21|48.99|3
1732855360000|2024-11-29 04:42:40|49.22|49|49.33|49.11|49.33|49.11|49.22|49|5
1732855380000|2024-11-29 04:43:00|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1732855390000|2024-11-29 04:43:10|49.32|49.1|49.34|49.12|49.34|49.12|49.32|49.1|4
1732855400000|2024-11-29 04:43:20|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1732855410000|2024-11-29 04:43:30|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732855420000|2024-11-29 04:43:40|49.29|49.07|49.28|49.06|49.3|49.08|49.28|49.06|4
1732855430000|2024-11-29 04:43:50|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1732855440000|2024-11-29 04:44:00|49.23|49.01|49.23|49.01|49.24|49.02|49.22|49|5
1732855450000|2024-11-29 04:44:10|49.22|49|49.16|48.94|49.22|49|49.16|48.94|4
1732855470000|2024-11-29 04:44:30|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|2
1732855480000|2024-11-29 04:44:40|49.2|48.98|49.2|48.98|49.2|48.98|49.19|48.97|3
1732855490000|2024-11-29 04:44:50|49.21|48.99|49.25|49.03|49.25|49.03|49.21|48.99|5
1732855500000|2024-11-29 04:45:00|49.26|49.04|49.25|49.03|49.27|49.05|49.25|49.03|4
1732855510000|2024-11-29 04:45:10|49.24|49.02|49.19|48.97|49.24|49.02|49.15|48.93|12
1732855520000|2024-11-29 04:45:20|49.2|48.98|49.23|49.01|49.23|49.01|49.2|48.98|3
1732855530000|2024-11-29 04:45:30|49.24|49.02|49.18|48.96|49.24|49.02|49.18|48.96|3
1732855540000|2024-11-29 04:45:40|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1732855550000|2024-11-29 04:45:50|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1732855560000|2024-11-29 04:46:00|49.16|48.94|49.16|48.94|49.16|48.94|49.15|48.93|3
1732855570000|2024-11-29 04:46:10|49.17|48.95|49.19|48.97|49.19|48.97|49.16|48.94|7
1732855580000|2024-11-29 04:46:20|49.2|48.98|49.17|48.95|49.2|48.98|49.17|48.95|3
1732855590000|2024-11-29 04:46:30|49.18|48.96|49.18|48.96|49.18|48.96|49.17|48.95|5
1732855600000|2024-11-29 04:46:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1732855610000|2024-11-29 04:46:50|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|3
1732855620000|2024-11-29 04:47:00|49.2|48.98|49.32|49.1|49.32|49.1|49.2|48.98|6
1732855630000|2024-11-29 04:47:10|49.33|49.11|49.35|49.13|49.35|49.13|49.33|49.11|5
1732855650000|2024-11-29 04:47:30|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1732855660000|2024-11-29 04:47:40|49.37|49.15|49.41|49.19|49.41|49.19|49.37|49.15|4
1732855670000|2024-11-29 04:47:50|49.43|49.21|49.36|49.14|49.43|49.21|49.36|49.14|8
1732855680000|2024-11-29 04:48:00|49.35|49.13|49.34|49.12|49.36|49.14|49.34|49.12|3
1732855690000|2024-11-29 04:48:10|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1732855700000|2024-11-29 04:48:20|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1732855710000|2024-11-29 04:48:30|49.36|49.14|49.35|49.13|49.37|49.15|49.35|49.13|4
1732855720000|2024-11-29 04:48:40|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1732855730000|2024-11-29 04:48:50|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1732855740000|2024-11-29 04:49:00|49.34|49.12|49.34|49.12|49.35|49.13|49.34|49.12|3
1732855750000|2024-11-29 04:49:10|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1732855760000|2024-11-29 04:49:20|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1732855790000|2024-11-29 04:49:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732855800000|2024-11-29 04:50:00|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1732855810000|2024-11-29 04:50:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1732855820000|2024-11-29 04:50:20|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1732855840000|2024-11-29 04:50:40|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1732855860000|2024-11-29 04:51:00|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1732855880000|2024-11-29 04:51:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1732855890000|2024-11-29 04:51:30|49.4|49.18|49.36|49.14|49.4|49.18|49.36|49.14|4
1732855900000|2024-11-29 04:51:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1732855930000|2024-11-29 04:52:10|49.36|49.14|49.34|49.12|49.36|49.14|49.34|49.12|3
1732855940000|2024-11-29 04:52:20|49.33|49.11|49.33|49.11|49.34|49.12|49.33|49.11|3
1732855950000|2024-11-29 04:52:30|49.34|49.12|49.31|49.09|49.34|49.12|49.31|49.09|4
1732855960000|2024-11-29 04:52:40|49.3|49.08|49.3|49.08|49.31|49.09|49.3|49.08|5
1732855970000|2024-11-29 04:52:50|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1732855980000|2024-11-29 04:53:00|49.3|49.08|49.25|49.03|49.3|49.08|49.25|49.03|4
1732856000000|2024-11-29 04:53:20|49.26|49.04|49.24|49.02|49.26|49.04|49.23|49.01|3
1732856010000|2024-11-29 04:53:30|49.25|49.03|49.26|49.04|49.26|49.04|49.25|49.03|2
1732856020000|2024-11-29 04:53:40|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|4
1732856030000|2024-11-29 04:53:50|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732856040000|2024-11-29 04:54:00|49.28|49.06|49.28|49.06|49.29|49.07|49.27|49.05|5
1732856050000|2024-11-29 04:54:10|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1732856060000|2024-11-29 04:54:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732856070000|2024-11-29 04:54:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732856080000|2024-11-29 04:54:40|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1732856090000|2024-11-29 04:54:50|49.27|49.05|49.25|49.03|49.27|49.05|49.25|49.03|5
1732856100000|2024-11-29 04:55:00|49.24|49.02|49.31|49.09|49.32|49.1|49.24|49.02|6
1732856110000|2024-11-29 04:55:10|49.32|49.1|49.34|49.12|49.34|49.12|49.32|49.1|3
1732856120000|2024-11-29 04:55:20|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1732856130000|2024-11-29 04:55:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1732856150000|2024-11-29 04:55:50|49.31|49.09|49.32|49.1|49.33|49.11|49.31|49.09|4
1732856160000|2024-11-29 04:56:00|49.33|49.11|49.33|49.11|49.34|49.12|49.33|49.11|3
1732856170000|2024-11-29 04:56:10|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|3
1732856180000|2024-11-29 04:56:20|49.29|49.07|49.27|49.05|49.29|49.07|49.27|49.05|2
1732856190000|2024-11-29 04:56:30|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1732856200000|2024-11-29 04:56:40|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732856210000|2024-11-29 04:56:50|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1732856220000|2024-11-29 04:57:00|49.27|49.05|49.26|49.04|49.27|49.05|49.25|49.03|4
1732856230000|2024-11-29 04:57:10|49.25|49.03|49.25|49.03|49.26|49.04|49.25|49.03|3
1732856250000|2024-11-29 04:57:30|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1732856270000|2024-11-29 04:57:50|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1732856290000|2024-11-29 04:58:10|49.25|49.03|49.26|49.04|49.31|49.09|49.25|49.03|6
1732856310000|2024-11-29 04:58:30|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732856330000|2024-11-29 04:58:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732856360000|2024-11-29 04:59:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732856400000|2024-11-29 05:00:00|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732856410000|2024-11-29 05:00:10|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1732856420000|2024-11-29 05:00:20|49.31|49.09|49.33|49.11|49.33|49.11|49.31|49.09|3
1732856430000|2024-11-29 05:00:30|49.34|49.12|49.35|49.13|49.35|49.13|49.33|49.11|4
1732856450000|2024-11-29 05:00:50|49.34|49.12|49.31|49.09|49.34|49.12|49.31|49.09|3
1732856460000|2024-11-29 05:01:00|49.19|48.97|49.16|48.94|49.19|48.97|49.14|48.92|8
1732856480000|2024-11-29 05:01:20|49.17|48.95|49.25|49.03|49.25|49.03|49.17|48.95|6
1732856490000|2024-11-29 05:01:30|49.28|49.06|49.31|49.09|49.31|49.09|49.28|49.06|2
1732856520000|2024-11-29 05:02:00|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1732856530000|2024-11-29 05:02:10|49.34|49.12|49.4|49.18|49.4|49.18|49.34|49.12|9
1732856540000|2024-11-29 05:02:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1732856550000|2024-11-29 05:02:30|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1732856560000|2024-11-29 05:02:40|49.43|49.21|49.48|49.26|49.48|49.26|49.43|49.21|6
1732856570000|2024-11-29 05:02:50|49.58|49.36|49.61|49.39|49.62|49.4|49.58|49.36|7
1732856580000|2024-11-29 05:03:00|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1732856590000|2024-11-29 05:03:10|49.65|49.43|49.65|49.43|49.65|49.43|49.64|49.42|5
1732856600000|2024-11-29 05:03:20|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1732856620000|2024-11-29 05:03:40|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732856630000|2024-11-29 05:03:50|49.65|49.43|49.64|49.42|49.65|49.43|49.63|49.41|3
1732856640000|2024-11-29 05:04:00|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1732856650000|2024-11-29 05:04:10|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1732856660000|2024-11-29 05:04:20|49.59|49.37|49.57|49.35|49.59|49.37|49.57|49.35|3
1732856670000|2024-11-29 05:04:30|49.56|49.34|49.52|49.3|49.56|49.34|49.52|49.3|4
1732856680000|2024-11-29 05:04:40|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1732856700000|2024-11-29 05:05:00|49.52|49.3|49.52|49.3|49.53|49.31|49.52|49.3|3
1732856720000|2024-11-29 05:05:20|49.51|49.29|49.48|49.26|49.51|49.29|49.48|49.26|4
1732856740000|2024-11-29 05:05:40|49.55|49.33|49.59|49.37|49.59|49.37|49.55|49.33|3
1732856750000|2024-11-29 05:05:50|49.53|49.31|49.56|49.34|49.56|49.34|49.53|49.31|4
1732856770000|2024-11-29 05:06:10|49.55|49.33|49.54|49.32|49.55|49.33|49.53|49.31|6
1732856800000|2024-11-29 05:06:40|49.53|49.31|49.55|49.33|49.55|49.33|49.53|49.31|3
1732856810000|2024-11-29 05:06:50|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1732856820000|2024-11-29 05:07:00|49.55|49.33|49.55|49.33|49.56|49.34|49.54|49.32|5
1732856830000|2024-11-29 05:07:10|49.54|49.32|49.54|49.32|49.55|49.33|49.54|49.32|5
1732856840000|2024-11-29 05:07:20|49.55|49.33|49.59|49.37|49.59|49.37|49.55|49.33|2
1732856850000|2024-11-29 05:07:30|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|2
1732856860000|2024-11-29 05:07:40|49.55|49.33|49.53|49.31|49.55|49.33|49.53|49.31|3
1732856880000|2024-11-29 05:08:00|49.5|49.28|49.51|49.29|49.53|49.31|49.5|49.28|4
1732856890000|2024-11-29 05:08:10|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1732856900000|2024-11-29 05:08:20|49.53|49.31|49.52|49.3|49.53|49.31|49.5|49.28|6
1732856910000|2024-11-29 05:08:30|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1732856920000|2024-11-29 05:08:40|49.47|49.25|49.47|49.25|49.48|49.26|49.47|49.25|3
1732856930000|2024-11-29 05:08:50|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|3
1732856940000|2024-11-29 05:09:00|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1732856960000|2024-11-29 05:09:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1732856980000|2024-11-29 05:09:40|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1732856990000|2024-11-29 05:09:50|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1732857000000|2024-11-29 05:10:00|49.4|49.18|49.35|49.13|49.4|49.18|49.35|49.13|5
1732857010000|2024-11-29 05:10:10|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1732857020000|2024-11-29 05:10:20|49.38|49.16|49.4|49.18|49.43|49.21|49.38|49.16|7
1732857100000|2024-11-29 05:11:40|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1732857110000|2024-11-29 05:11:50|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1732857130000|2024-11-29 05:12:10|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1732857140000|2024-11-29 05:12:20|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1732857160000|2024-11-29 05:12:40|49.38|49.16|49.38|49.16|49.38|49.16|49.35|49.13|8
1732857170000|2024-11-29 05:12:50|49.37|49.15|49.37|49.15|49.38|49.16|49.37|49.15|3
1732857180000|2024-11-29 05:13:00|49.38|49.16|49.38|49.16|49.39|49.17|49.38|49.16|3
1732857190000|2024-11-29 05:13:10|49.39|49.17|49.4|49.18|49.41|49.19|49.39|49.17|4
1732857200000|2024-11-29 05:13:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1732857210000|2024-11-29 05:13:30|49.41|49.19|49.48|49.26|49.49|49.27|49.4|49.18|6
1732857220000|2024-11-29 05:13:40|49.47|49.25|49.47|49.25|49.47|49.25|49.46|49.24|3
1732857230000|2024-11-29 05:13:50|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1732857240000|2024-11-29 05:14:00|49.46|49.24|49.47|49.25|49.47|49.25|49.45|49.23|4
1732857250000|2024-11-29 05:14:10|49.49|49.27|49.48|49.26|49.49|49.27|49.47|49.25|3
1732857260000|2024-11-29 05:14:20|49.5|49.28|49.55|49.33|49.56|49.34|49.5|49.28|8
1732857280000|2024-11-29 05:14:40|49.54|49.32|49.54|49.32|49.55|49.33|49.53|49.31|5
1732857290000|2024-11-29 05:14:50|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1732857300000|2024-11-29 05:15:00|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1732857310000|2024-11-29 05:15:10|49.49|49.27|49.47|49.25|49.49|49.27|49.47|49.25|3
1732857320000|2024-11-29 05:15:20|49.46|49.24|49.49|49.27|49.49|49.27|49.46|49.24|4
1732857330000|2024-11-29 05:15:30|49.52|49.3|49.49|49.27|49.52|49.3|49.49|49.27|4
1732857340000|2024-11-29 05:15:40|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1732857350000|2024-11-29 05:15:50|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|5
1732857360000|2024-11-29 05:16:00|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|4
1732857370000|2024-11-29 05:16:10|49.48|49.26|49.46|49.24|49.48|49.26|49.45|49.23|4
1732857390000|2024-11-29 05:16:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1732857400000|2024-11-29 05:16:40|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1732857410000|2024-11-29 05:16:50|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1732857420000|2024-11-29 05:17:00|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1732857430000|2024-11-29 05:17:10|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1732857440000|2024-11-29 05:17:20|49.5|49.28|49.52|49.3|49.52|49.3|49.5|49.28|3
1732857450000|2024-11-29 05:17:30|49.53|49.31|49.65|49.43|49.65|49.43|49.53|49.31|9
1732857460000|2024-11-29 05:17:40|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732857470000|2024-11-29 05:17:50|49.67|49.45|49.62|49.4|49.67|49.45|49.62|49.4|6
1732857480000|2024-11-29 05:18:00|49.61|49.39|49.66|49.44|49.66|49.44|49.61|49.39|8
1732857490000|2024-11-29 05:18:10|49.65|49.43|49.64|49.42|49.65|49.43|49.63|49.41|4
1732857500000|2024-11-29 05:18:20|49.65|49.43|49.63|49.41|49.65|49.43|49.63|49.41|3
1732857510000|2024-11-29 05:18:30|49.61|49.39|49.58|49.36|49.61|49.39|49.58|49.36|3
1732857530000|2024-11-29 05:18:50|49.55|49.33|49.46|49.24|49.55|49.33|49.46|49.24|8
1732857540000|2024-11-29 05:19:00|49.45|49.23|49.46|49.24|49.48|49.26|49.45|49.23|5
1732857550000|2024-11-29 05:19:10|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1732857560000|2024-11-29 05:19:20|49.45|49.23|49.45|49.23|49.46|49.24|49.44|49.22|5
1732857570000|2024-11-29 05:19:30|49.44|49.22|49.37|49.15|49.44|49.22|49.37|49.15|9
1732857580000|2024-11-29 05:19:40|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1732857590000|2024-11-29 05:19:50|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1732857600000|2024-11-29 05:20:00|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1732857610000|2024-11-29 05:20:10|49.36|49.14|49.39|49.17|49.39|49.17|49.35|49.13|5
1732857620000|2024-11-29 05:20:20|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|4
1732857630000|2024-11-29 05:20:30|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1732857640000|2024-11-29 05:20:40|49.38|49.16|49.4|49.18|49.4|49.18|49.38|49.16|5
1732857650000|2024-11-29 05:20:50|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1732857660000|2024-11-29 05:21:00|49.41|49.19|49.44|49.22|49.44|49.22|49.41|49.19|3
1732857670000|2024-11-29 05:21:10|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1732857680000|2024-11-29 05:21:20|49.47|49.25|49.45|49.23|49.47|49.25|49.44|49.22|4
1732857690000|2024-11-29 05:21:30|49.46|49.24|49.42|49.2|49.46|49.24|49.42|49.2|5
1732857700000|2024-11-29 05:21:40|49.43|49.21|49.45|49.23|49.45|49.23|49.43|49.21|3
1732857710000|2024-11-29 05:21:50|49.44|49.22|49.41|49.19|49.44|49.22|49.41|49.19|6
1732857730000|2024-11-29 05:22:10|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1732857740000|2024-11-29 05:22:20|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1732857750000|2024-11-29 05:22:30|49.45|49.23|49.38|49.16|49.45|49.23|49.38|49.16|6
1732857760000|2024-11-29 05:22:40|49.37|49.15|49.37|49.15|49.38|49.16|49.37|49.15|5
1732857770000|2024-11-29 05:22:50|49.38|49.16|49.34|49.12|49.38|49.16|49.34|49.12|5
1732857780000|2024-11-29 05:23:00|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1732857790000|2024-11-29 05:23:10|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1732857800000|2024-11-29 05:23:20|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1732857830000|2024-11-29 05:23:50|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1732857850000|2024-11-29 05:24:10|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1732857860000|2024-11-29 05:24:20|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1732857870000|2024-11-29 05:24:30|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1732857880000|2024-11-29 05:24:40|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1732857890000|2024-11-29 05:24:50|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|4
1732857900000|2024-11-29 05:25:00|49.34|49.12|49.28|49.06|49.34|49.12|49.27|49.05|6
1732857910000|2024-11-29 05:25:10|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|6
1732857920000|2024-11-29 05:25:20|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|4
1732857930000|2024-11-29 05:25:30|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1732857940000|2024-11-29 05:25:40|49.28|49.06|49.28|49.06|49.3|49.08|49.27|49.05|5
1732857950000|2024-11-29 05:25:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1732857960000|2024-11-29 05:26:00|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|2
1732857970000|2024-11-29 05:26:10|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|2
1732857980000|2024-11-29 05:26:20|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1732857990000|2024-11-29 05:26:30|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1732858000000|2024-11-29 05:26:40|49.33|49.11|49.31|49.09|49.33|49.11|49.31|49.09|3
1732858010000|2024-11-29 05:26:50|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|4
1732858020000|2024-11-29 05:27:00|49.3|49.08|49.3|49.08|49.31|49.09|49.29|49.07|5
1732858050000|2024-11-29 05:27:30|49.31|49.09|49.31|49.09|49.31|49.09|49.3|49.08|3
1732858060000|2024-11-29 05:27:40|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|6
1732858070000|2024-11-29 05:27:50|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1732858080000|2024-11-29 05:28:00|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1732858090000|2024-11-29 05:28:10|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1732858120000|2024-11-29 05:28:40|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1732858130000|2024-11-29 05:28:50|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1732858140000|2024-11-29 05:29:00|49.35|49.13|49.33|49.11|49.35|49.13|49.33|49.11|8
1732858160000|2024-11-29 05:29:20|49.34|49.12|49.34|49.12|49.34|49.12|49.33|49.11|3
1732858170000|2024-11-29 05:29:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1732858180000|2024-11-29 05:29:40|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1732858190000|2024-11-29 05:29:50|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1732858200000|2024-11-29 05:30:00|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|3
1732858210000|2024-11-29 05:30:10|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1732858220000|2024-11-29 05:30:20|49.29|49.07|49.27|49.05|49.29|49.07|49.26|49.04|5
1732858240000|2024-11-29 05:30:40|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1732858250000|2024-11-29 05:30:50|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1732858260000|2024-11-29 05:31:00|49.21|48.99|49.18|48.96|49.21|48.99|49.18|48.96|6
1732858290000|2024-11-29 05:31:30|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|5
1732858300000|2024-11-29 05:31:40|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1732858310000|2024-11-29 05:31:50|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1732858320000|2024-11-29 05:32:00|49.2|48.98|49.28|49.06|49.29|49.07|49.2|48.98|6
1732858330000|2024-11-29 05:32:10|49.27|49.05|49.25|49.03|49.27|49.05|49.25|49.03|5
1732858340000|2024-11-29 05:32:20|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1732858350000|2024-11-29 05:32:30|49.26|49.04|49.3|49.08|49.3|49.08|49.26|49.04|3
1732858370000|2024-11-29 05:32:50|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|4
1732858380000|2024-11-29 05:33:00|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|4
1732858400000|2024-11-29 05:33:20|49.32|49.1|49.35|49.13|49.35|49.13|49.32|49.1|2
1732858410000|2024-11-29 05:33:30|49.36|49.14|49.44|49.22|49.44|49.22|49.36|49.14|7
1732858420000|2024-11-29 05:33:40|49.43|49.21|49.4|49.18|49.43|49.21|49.39|49.17|7
1732858430000|2024-11-29 05:33:50|49.39|49.17|49.39|49.17|49.4|49.18|49.38|49.16|5
1732858440000|2024-11-29 05:34:00|49.4|49.18|49.41|49.19|49.42|49.2|49.4|49.18|3
1732858450000|2024-11-29 05:34:10|49.43|49.21|49.46|49.24|49.46|49.24|49.43|49.21|3
1732858460000|2024-11-29 05:34:20|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1732858470000|2024-11-29 05:34:30|49.48|49.26|49.48|49.26|49.48|49.26|49.45|49.23|6
1732858480000|2024-11-29 05:34:40|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1732858490000|2024-11-29 05:34:50|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1732858500000|2024-11-29 05:35:00|49.52|49.3|49.58|49.36|49.58|49.36|49.52|49.3|5
1732858510000|2024-11-29 05:35:10|49.57|49.35|49.53|49.31|49.57|49.35|49.53|49.31|5
1732858520000|2024-11-29 05:35:20|49.54|49.32|49.54|49.32|49.54|49.32|49.53|49.31|3
1732858530000|2024-11-29 05:35:30|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|5
1732858540000|2024-11-29 05:35:40|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1732858550000|2024-11-29 05:35:50|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1732858560000|2024-11-29 05:36:00|49.58|49.36|49.6|49.38|49.6|49.38|49.58|49.36|3
1732858570000|2024-11-29 05:36:10|49.59|49.37|49.56|49.34|49.6|49.38|49.56|49.34|5
1732858580000|2024-11-29 05:36:20|49.55|49.33|49.53|49.31|49.55|49.33|49.53|49.31|3
1732858590000|2024-11-29 05:36:30|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1732858600000|2024-11-29 05:36:40|49.5|49.28|49.54|49.32|49.54|49.32|49.5|49.28|5
1732858610000|2024-11-29 05:36:50|49.55|49.33|49.54|49.32|49.55|49.33|49.54|49.32|2
1732858620000|2024-11-29 05:37:00|49.55|49.33|49.52|49.3|49.55|49.33|49.52|49.3|4
1732858630000|2024-11-29 05:37:10|49.54|49.32|49.58|49.36|49.58|49.36|49.52|49.3|7
1732858640000|2024-11-29 05:37:20|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|4
1732858650000|2024-11-29 05:37:30|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1732858660000|2024-11-29 05:37:40|49.61|49.39|49.6|49.38|49.64|49.42|49.6|49.38|5
1732858680000|2024-11-29 05:38:00|49.59|49.37|49.52|49.3|49.59|49.37|49.52|49.3|7
1732858690000|2024-11-29 05:38:10|49.53|49.31|49.54|49.32|49.54|49.32|49.52|49.3|4
1732858700000|2024-11-29 05:38:20|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|3
1732858710000|2024-11-29 05:38:30|49.58|49.36|49.62|49.4|49.62|49.4|49.58|49.36|3
1732858720000|2024-11-29 05:38:40|49.64|49.42|49.67|49.45|49.68|49.46|49.64|49.42|5
1732858730000|2024-11-29 05:38:50|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1732858740000|2024-11-29 05:39:00|49.68|49.46|49.66|49.44|49.69|49.47|49.66|49.44|5
1732858760000|2024-11-29 05:39:20|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732858770000|2024-11-29 05:39:30|49.64|49.42|49.58|49.36|49.64|49.42|49.58|49.36|4
1732858780000|2024-11-29 05:39:40|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1732858790000|2024-11-29 05:39:50|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|5
1732858800000|2024-11-29 05:40:00|49.55|49.33|49.6|49.38|49.6|49.38|49.55|49.33|5
1732858810000|2024-11-29 05:40:10|49.58|49.36|49.57|49.35|49.58|49.36|49.56|49.34|5
1732858820000|2024-11-29 05:40:20|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1732858830000|2024-11-29 05:40:30|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1732858840000|2024-11-29 05:40:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1732858850000|2024-11-29 05:40:50|49.59|49.37|49.61|49.39|49.61|49.39|49.58|49.36|4
1732858860000|2024-11-29 05:41:00|49.62|49.4|49.6|49.38|49.63|49.41|49.59|49.37|8
1732858870000|2024-11-29 05:41:10|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1732858880000|2024-11-29 05:41:20|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1732858900000|2024-11-29 05:41:40|49.57|49.35|49.57|49.35|49.58|49.36|49.57|49.35|3
1732858910000|2024-11-29 05:41:50|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1732858920000|2024-11-29 05:42:00|49.56|49.34|49.56|49.34|49.57|49.35|49.56|49.34|3
1732858930000|2024-11-29 05:42:10|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|3
1732858940000|2024-11-29 05:42:20|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1732858950000|2024-11-29 05:42:30|49.59|49.37|49.57|49.35|49.59|49.37|49.57|49.35|5
1732858960000|2024-11-29 05:42:40|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1732858970000|2024-11-29 05:42:50|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1732858990000|2024-11-29 05:43:10|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1732859000000|2024-11-29 05:43:20|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|3
1732859020000|2024-11-29 05:43:40|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1732859030000|2024-11-29 05:43:50|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1732859040000|2024-11-29 05:44:00|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1732859050000|2024-11-29 05:44:10|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|6
1732859070000|2024-11-29 05:44:30|49.56|49.34|49.53|49.31|49.56|49.34|49.52|49.3|4
1732859080000|2024-11-29 05:44:40|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1732859090000|2024-11-29 05:44:50|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1732859100000|2024-11-29 05:45:00|49.56|49.34|49.52|49.3|49.56|49.34|49.52|49.3|4
1732859110000|2024-11-29 05:45:10|49.51|49.29|49.51|49.29|49.52|49.3|49.51|49.29|3
1732859120000|2024-11-29 05:45:20|49.63|49.41|49.69|49.47|49.69|49.47|49.63|49.41|6
1732859130000|2024-11-29 05:45:30|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732859140000|2024-11-29 05:45:40|49.69|49.47|49.68|49.46|49.69|49.47|49.67|49.45|4
1732859150000|2024-11-29 05:45:50|49.67|49.45|49.68|49.46|49.68|49.46|49.66|49.44|6
1732859160000|2024-11-29 05:46:00|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|4
1732859170000|2024-11-29 05:46:10|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1732859190000|2024-11-29 05:46:30|49.69|49.47|49.71|49.49|49.71|49.49|49.69|49.47|3
1732859200000|2024-11-29 05:46:40|49.69|49.47|49.71|49.49|49.71|49.49|49.69|49.47|3
1732859210000|2024-11-29 05:46:50|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|4
1732859220000|2024-11-29 05:47:00|49.7|49.48|49.7|49.48|49.7|49.48|49.69|49.47|3
1732859240000|2024-11-29 05:47:20|49.71|49.49|49.72|49.5|49.73|49.51|49.71|49.49|4
1732859250000|2024-11-29 05:47:30|49.73|49.51|49.76|49.54|49.76|49.54|49.73|49.51|3
1732859260000|2024-11-29 05:47:40|49.77|49.55|49.78|49.56|49.78|49.56|49.77|49.55|4
1732859270000|2024-11-29 05:47:50|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1732859280000|2024-11-29 05:48:00|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1732859290000|2024-11-29 05:48:10|49.77|49.55|49.75|49.53|49.78|49.56|49.75|49.53|5
1732859300000|2024-11-29 05:48:20|49.72|49.5|49.68|49.46|49.72|49.5|49.68|49.46|4
1732859310000|2024-11-29 05:48:30|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|3
1732859320000|2024-11-29 05:48:40|49.66|49.44|49.65|49.43|49.67|49.45|49.65|49.43|6
1732859340000|2024-11-29 05:49:00|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|3
1732859350000|2024-11-29 05:49:10|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1732859360000|2024-11-29 05:49:20|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|3
1732859370000|2024-11-29 05:49:30|49.65|49.43|49.65|49.43|49.66|49.44|49.65|49.43|3
1732859380000|2024-11-29 05:49:40|49.66|49.44|49.67|49.45|49.67|49.45|49.65|49.43|5
1732859390000|2024-11-29 05:49:50|49.66|49.44|49.69|49.47|49.69|49.47|49.66|49.44|4
1732859400000|2024-11-29 05:50:00|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1732859410000|2024-11-29 05:50:10|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1732859420000|2024-11-29 05:50:20|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1732859430000|2024-11-29 05:50:30|49.71|49.49|49.68|49.46|49.71|49.49|49.68|49.46|4
1732859440000|2024-11-29 05:50:40|49.67|49.45|49.67|49.45|49.68|49.46|49.66|49.44|5
1732859450000|2024-11-29 05:50:50|49.66|49.44|49.66|49.44|49.67|49.45|49.66|49.44|3
1732859470000|2024-11-29 05:51:10|49.65|49.43|49.65|49.43|49.66|49.44|49.65|49.43|3
1732859480000|2024-11-29 05:51:20|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1732859490000|2024-11-29 05:51:30|49.66|49.44|49.67|49.45|49.68|49.46|49.66|49.44|4
1732859500000|2024-11-29 05:51:40|49.66|49.44|49.66|49.44|49.67|49.45|49.65|49.43|5
1732859510000|2024-11-29 05:51:50|49.65|49.43|49.65|49.43|49.66|49.44|49.65|49.43|3
1732859520000|2024-11-29 05:52:00|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1732859530000|2024-11-29 05:52:10|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|2
1732859580000|2024-11-29 05:53:00|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|2
1732859590000|2024-11-29 05:53:10|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|4
1732859600000|2024-11-29 05:53:20|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732859610000|2024-11-29 05:53:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1732859620000|2024-11-29 05:53:40|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1732859630000|2024-11-29 05:53:50|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1732859640000|2024-11-29 05:54:00|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1732859650000|2024-11-29 05:54:10|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1732859660000|2024-11-29 05:54:20|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|2
1732859670000|2024-11-29 05:54:30|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1732859680000|2024-11-29 05:54:40|49.62|49.4|49.62|49.4|49.63|49.41|49.62|49.4|3
1732859690000|2024-11-29 05:54:50|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1732859700000|2024-11-29 05:55:00|49.62|49.4|49.69|49.47|49.69|49.47|49.62|49.4|8
1732859710000|2024-11-29 05:55:10|49.7|49.48|49.72|49.5|49.72|49.5|49.69|49.47|4
1732859720000|2024-11-29 05:55:20|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1732859730000|2024-11-29 05:55:30|49.75|49.53|49.77|49.55|49.77|49.55|49.75|49.53|3
1732859740000|2024-11-29 05:55:40|49.78|49.56|49.76|49.54|49.78|49.56|49.76|49.54|3
1732859750000|2024-11-29 05:55:50|49.75|49.53|49.77|49.55|49.77|49.55|49.74|49.52|7
1732859760000|2024-11-29 05:56:00|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1732859770000|2024-11-29 05:56:10|49.74|49.52|49.72|49.5|49.74|49.52|49.72|49.5|3
1732859780000|2024-11-29 05:56:20|49.71|49.49|49.72|49.5|49.74|49.52|49.69|49.47|8
1732859790000|2024-11-29 05:56:30|49.73|49.51|49.73|49.51|49.75|49.53|49.73|49.51|3
1732859810000|2024-11-29 05:56:50|49.76|49.54|49.75|49.53|49.77|49.55|49.74|49.52|5
1732859820000|2024-11-29 05:57:00|49.76|49.54|49.8|49.58|49.81|49.59|49.76|49.54|7
1732859830000|2024-11-29 05:57:10|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1732859840000|2024-11-29 05:57:20|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|4
1732859850000|2024-11-29 05:57:30|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1732859860000|2024-11-29 05:57:40|49.74|49.52|49.77|49.55|49.77|49.55|49.74|49.52|3
1732859870000|2024-11-29 05:57:50|49.76|49.54|49.72|49.5|49.76|49.54|49.72|49.5|5
1732859880000|2024-11-29 05:58:00|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1732859890000|2024-11-29 05:58:10|49.76|49.54|49.83|49.61|49.83|49.61|49.76|49.54|5
1732859900000|2024-11-29 05:58:20|49.86|49.64|49.88|49.66|49.89|49.67|49.81|49.59|10
1732859910000|2024-11-29 05:58:30|49.86|49.64|49.84|49.62|49.86|49.64|49.83|49.61|4
1732859920000|2024-11-29 05:58:40|49.85|49.63|49.85|49.63|49.85|49.63|49.84|49.62|3
1732859930000|2024-11-29 05:58:50|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1732859940000|2024-11-29 05:59:00|49.89|49.67|49.82|49.6|49.89|49.67|49.82|49.6|4
1732859950000|2024-11-29 05:59:10|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1732859960000|2024-11-29 05:59:20|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1732859970000|2024-11-29 05:59:30|49.82|49.6|49.84|49.62|49.84|49.62|49.81|49.59|4
1732859980000|2024-11-29 05:59:40|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1732859990000|2024-11-29 05:59:50|49.84|49.62|49.79|49.57|49.84|49.62|49.78|49.56|3
1732860000000|2024-11-29 06:00:00|49.78|49.56|49.83|49.61|49.83|49.61|49.78|49.56|6
1732860010000|2024-11-29 06:00:10|49.84|49.62|49.87|49.65|49.87|49.65|49.84|49.62|4
1732860020000|2024-11-29 06:00:20|49.9|49.68|49.8|49.58|49.9|49.68|49.8|49.58|9
1732860030000|2024-11-29 06:00:30|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|3
1732860040000|2024-11-29 06:00:40|49.76|49.54|49.76|49.54|49.76|49.54|49.75|49.53|3
1732860060000|2024-11-29 06:01:00|49.77|49.55|49.78|49.56|49.79|49.57|49.77|49.55|4
1732860070000|2024-11-29 06:01:10|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|2
1732860080000|2024-11-29 06:01:20|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1732860090000|2024-11-29 06:01:30|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1732860100000|2024-11-29 06:01:40|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1732860120000|2024-11-29 06:02:00|49.86|49.64|49.86|49.64|49.87|49.65|49.86|49.64|3
1732860130000|2024-11-29 06:02:10|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1732860140000|2024-11-29 06:02:20|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1732860160000|2024-11-29 06:02:40|49.89|49.67|49.97|49.75|49.97|49.75|49.89|49.67|7
1732860170000|2024-11-29 06:02:50|49.98|49.76|50|49.78|50|49.78|49.98|49.76|3
1732860180000|2024-11-29 06:03:00|50.01|49.79|50.01|49.79|50.03|49.81|50.01|49.79|5
1732860190000|2024-11-29 06:03:10|50.02|49.8|50.07|49.85|50.07|49.85|50.02|49.8|6
1732860200000|2024-11-29 06:03:20|50.06|49.84|50.07|49.85|50.08|49.86|50.06|49.84|4
1732860210000|2024-11-29 06:03:30|50.08|49.86|50.09|49.87|50.09|49.87|50.08|49.86|2
1732860230000|2024-11-29 06:03:50|50.05|49.83|50.04|49.82|50.05|49.83|50.02|49.8|7
1732860240000|2024-11-29 06:04:00|50.03|49.81|49.93|49.71|50.04|49.82|49.93|49.71|12
1732860250000|2024-11-29 06:04:10|49.92|49.7|49.93|49.71|49.94|49.72|49.92|49.7|6
1732860260000|2024-11-29 06:04:20|49.94|49.72|50.17|49.95|50.17|49.95|49.94|49.72|13
1732860270000|2024-11-29 06:04:30|50.16|49.94|50.09|49.87|50.16|49.94|50.08|49.86|6
1732860280000|2024-11-29 06:04:40|50.11|49.89|50.12|49.9|50.12|49.9|50.1|49.88|4
1732860290000|2024-11-29 06:04:50|50.15|49.93|50.16|49.94|50.16|49.94|50.15|49.93|4
1732860300000|2024-11-29 06:05:00|50.17|49.95|50.16|49.94|50.17|49.95|50.16|49.94|2
1732860310000|2024-11-29 06:05:10|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1732860320000|2024-11-29 06:05:20|50.23|50.01|50.28|50.06|50.28|50.06|50.23|50.01|3
1732860330000|2024-11-29 06:05:30|50.29|50.07|50.26|50.04|50.29|50.07|50.26|50.04|5
1732860340000|2024-11-29 06:05:40|50.25|50.03|50.22|50|50.25|50.03|50.2|49.98|12
1732860350000|2024-11-29 06:05:50|50.21|49.99|50.32|50.1|50.33|50.11|50.21|49.99|9
1732860360000|2024-11-29 06:06:00|50.34|50.12|50.47|50.25|50.47|50.25|50.34|50.12|11
1732860370000|2024-11-29 06:06:10|50.45|50.23|50.37|50.15|50.45|50.23|50.37|50.15|5
1732860380000|2024-11-29 06:06:20|50.36|50.14|50.39|50.17|50.39|50.17|50.35|50.13|9
1732860390000|2024-11-29 06:06:30|50.37|50.15|50.35|50.13|50.37|50.15|50.33|50.11|5
1732860400000|2024-11-29 06:06:40|50.37|50.15|50.36|50.14|50.38|50.16|50.34|50.12|7
1732860410000|2024-11-29 06:06:50|50.33|50.11|50.26|50.04|50.33|50.11|50.26|50.04|5
1732860420000|2024-11-29 06:07:00|50.28|50.06|50.22|50|50.28|50.06|50.22|50|11
1732860430000|2024-11-29 06:07:10|50.21|49.99|50.22|50|50.22|50|50.2|49.98|6
1732860440000|2024-11-29 06:07:20|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1732860450000|2024-11-29 06:07:30|50.23|50.01|50.28|50.06|50.28|50.06|50.22|50|7
1732860460000|2024-11-29 06:07:40|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1732860470000|2024-11-29 06:07:50|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1732860480000|2024-11-29 06:08:00|50.33|50.11|50.55|50.33|50.55|50.33|50.33|50.11|10
1732860490000|2024-11-29 06:08:10|50.56|50.34|50.59|50.37|50.59|50.37|50.56|50.34|5
1732860500000|2024-11-29 06:08:20|50.58|50.36|50.61|50.39|50.61|50.39|50.58|50.36|6
1732860510000|2024-11-29 06:08:30|50.62|50.4|50.66|50.44|50.66|50.44|50.62|50.4|6
1732860520000|2024-11-29 06:08:40|50.65|50.43|50.7|50.48|50.7|50.48|50.64|50.42|9
1732860540000|2024-11-29 06:09:00|50.71|50.49|50.86|50.64|50.86|50.64|50.71|50.49|7
1732860550000|2024-11-29 06:09:10|50.87|50.65|50.9|50.68|50.92|50.7|50.87|50.65|7
1732860560000|2024-11-29 06:09:20|50.91|50.69|50.91|50.69|50.92|50.7|50.91|50.69|7
1732860570000|2024-11-29 06:09:30|50.88|50.66|50.84|50.62|50.88|50.66|50.84|50.62|2
1732860580000|2024-11-29 06:09:40|50.83|50.61|50.81|50.59|50.85|50.63|50.81|50.59|7
1732860590000|2024-11-29 06:09:50|50.79|50.57|50.72|50.5|50.79|50.57|50.72|50.5|7
1732860600000|2024-11-29 06:10:00|50.71|50.49|50.71|50.49|50.71|50.49|50.69|50.47|6
1732860610000|2024-11-29 06:10:10|50.7|50.48|50.7|50.48|50.71|50.49|50.66|50.44|10
1732860620000|2024-11-29 06:10:20|50.69|50.47|50.62|50.4|50.69|50.47|50.62|50.4|6
1732860630000|2024-11-29 06:10:30|50.61|50.39|50.58|50.36|50.61|50.39|50.57|50.35|7
1732860640000|2024-11-29 06:10:40|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|3
1732860650000|2024-11-29 06:10:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1732860660000|2024-11-29 06:11:00|50.56|50.34|50.5|50.28|50.56|50.34|50.5|50.28|3
1732860670000|2024-11-29 06:11:10|50.49|50.27|50.53|50.31|50.58|50.36|50.47|50.25|12
1732860680000|2024-11-29 06:11:20|50.52|50.3|50.47|50.25|50.52|50.3|50.47|50.25|8
1732860690000|2024-11-29 06:11:30|50.48|50.26|50.51|50.29|50.51|50.29|50.47|50.25|5
1732860700000|2024-11-29 06:11:40|50.55|50.33|50.53|50.31|50.57|50.35|50.53|50.31|8
1732860710000|2024-11-29 06:11:50|50.55|50.33|50.55|50.33|50.57|50.35|50.55|50.33|5
1732860720000|2024-11-29 06:12:00|50.56|50.34|50.61|50.39|50.61|50.39|50.56|50.34|8
1732860730000|2024-11-29 06:12:10|50.6|50.38|50.59|50.37|50.61|50.39|50.58|50.36|7
1732860740000|2024-11-29 06:12:20|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|4
1732860750000|2024-11-29 06:12:30|50.58|50.36|50.56|50.34|50.59|50.37|50.56|50.34|7
1732860760000|2024-11-29 06:12:40|50.55|50.33|50.56|50.34|50.58|50.36|50.55|50.33|5
1732860770000|2024-11-29 06:12:50|50.57|50.35|50.53|50.31|50.57|50.35|50.51|50.29|9
1732860780000|2024-11-29 06:13:00|50.51|50.29|50.49|50.27|50.51|50.29|50.49|50.27|6
1732860790000|2024-11-29 06:13:10|50.48|50.26|50.57|50.35|50.57|50.35|50.47|50.25|6
1732860800000|2024-11-29 06:13:20|50.58|50.36|50.56|50.34|50.58|50.36|50.55|50.33|5
1732860810000|2024-11-29 06:13:30|50.55|50.33|50.58|50.36|50.58|50.36|50.53|50.31|5
1732860820000|2024-11-29 06:13:40|50.59|50.37|50.69|50.47|50.69|50.47|50.59|50.37|8
1732860830000|2024-11-29 06:13:50|50.7|50.48|50.64|50.42|50.7|50.48|50.62|50.4|11
1732860840000|2024-11-29 06:14:00|50.65|50.43|50.75|50.53|50.75|50.53|50.65|50.43|11
1732860850000|2024-11-29 06:14:10|50.73|50.51|50.75|50.53|50.75|50.53|50.71|50.49|6
1732860860000|2024-11-29 06:14:20|50.74|50.52|50.84|50.62|50.84|50.62|50.74|50.52|8
1732860870000|2024-11-29 06:14:30|50.85|50.63|50.87|50.65|50.87|50.65|50.83|50.61|12
1732860880000|2024-11-29 06:14:40|50.88|50.66|50.9|50.68|50.9|50.68|50.87|50.65|5
1732860890000|2024-11-29 06:14:50|50.89|50.67|50.84|50.62|50.89|50.67|50.84|50.62|9
1732860900000|2024-11-29 06:15:00|50.83|50.61|50.67|50.45|50.84|50.62|50.67|50.45|14
1732860910000|2024-11-29 06:15:10|50.66|50.44|50.59|50.37|50.66|50.44|50.59|50.37|10
1732860920000|2024-11-29 06:15:20|50.58|50.36|50.48|50.26|50.59|50.37|50.47|50.25|10
1732860930000|2024-11-29 06:15:30|50.47|50.25|50.56|50.34|50.6|50.38|50.45|50.23|15
1732860940000|2024-11-29 06:15:40|50.58|50.36|50.61|50.39|50.61|50.39|50.54|50.32|14
1732860950000|2024-11-29 06:15:50|50.62|50.4|50.68|50.46|50.69|50.47|50.62|50.4|9
1732860960000|2024-11-29 06:16:00|50.64|50.42|50.5|50.28|50.64|50.42|50.46|50.24|14
1732860970000|2024-11-29 06:16:10|50.53|50.31|50.5|50.28|50.55|50.33|50.5|50.28|8
1732860980000|2024-11-29 06:16:20|50.51|50.29|50.59|50.37|50.59|50.37|50.51|50.29|7
1732860990000|2024-11-29 06:16:30|50.6|50.38|50.58|50.36|50.62|50.4|50.58|50.36|6
1732861000000|2024-11-29 06:16:40|50.56|50.34|50.6|50.38|50.61|50.39|50.56|50.34|10
1732861010000|2024-11-29 06:16:50|50.61|50.39|50.69|50.47|50.69|50.47|50.61|50.39|10
1732861020000|2024-11-29 06:17:00|50.7|50.48|50.82|50.6|50.82|50.6|50.7|50.48|8
1732861030000|2024-11-29 06:17:10|50.83|50.61|50.75|50.53|50.84|50.62|50.75|50.53|8
1732861040000|2024-11-29 06:17:20|50.74|50.52|50.78|50.56|50.78|50.56|50.69|50.47|15
1732861050000|2024-11-29 06:17:30|50.79|50.57|50.73|50.51|50.83|50.61|50.73|50.51|5
1732861060000|2024-11-29 06:17:40|50.74|50.52|50.73|50.51|50.76|50.54|50.72|50.5|9
1732861070000|2024-11-29 06:17:50|50.72|50.5|50.79|50.57|50.79|50.57|50.71|50.49|6
1732861080000|2024-11-29 06:18:00|50.78|50.56|50.64|50.42|50.78|50.56|50.64|50.42|9
1732861090000|2024-11-29 06:18:10|50.63|50.41|50.73|50.51|50.73|50.51|50.63|50.41|8
1732861100000|2024-11-29 06:18:20|50.74|50.52|50.73|50.51|50.75|50.53|50.73|50.51|3
1732861110000|2024-11-29 06:18:30|50.71|50.49|50.73|50.51|50.73|50.51|50.7|50.48|5
1732861120000|2024-11-29 06:18:40|50.72|50.5|50.72|50.5|50.73|50.51|50.71|50.49|5
1732861130000|2024-11-29 06:18:50|50.73|50.51|50.66|50.44|50.74|50.52|50.66|50.44|10
1732861140000|2024-11-29 06:19:00|50.65|50.43|50.57|50.35|50.65|50.43|50.57|50.35|8
1732861150000|2024-11-29 06:19:10|50.59|50.37|50.72|50.5|50.72|50.5|50.58|50.36|8
1732861160000|2024-11-29 06:19:20|50.71|50.49|50.84|50.62|50.84|50.62|50.69|50.47|13
1732861170000|2024-11-29 06:19:30|50.85|50.63|50.82|50.6|50.85|50.63|50.82|50.6|2
1732861180000|2024-11-29 06:19:40|50.81|50.59|50.78|50.56|50.82|50.6|50.78|50.56|8
1732861190000|2024-11-29 06:19:50|50.77|50.55|50.69|50.47|50.77|50.55|50.69|50.47|8
1732861200000|2024-11-29 06:20:00|50.67|50.45|50.7|50.48|50.71|50.49|50.66|50.44|9
1732861210000|2024-11-29 06:20:10|50.71|50.49|50.7|50.48|50.71|50.49|50.65|50.43|10
1732861220000|2024-11-29 06:20:20|50.74|50.52|50.68|50.46|50.74|50.52|50.67|50.45|8
1732861230000|2024-11-29 06:20:30|50.67|50.45|50.58|50.36|50.67|50.45|50.57|50.35|8
1732861250000|2024-11-29 06:20:50|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1732861270000|2024-11-29 06:21:10|50.57|50.35|50.54|50.32|50.58|50.36|50.54|50.32|8
1732861280000|2024-11-29 06:21:20|50.53|50.31|50.5|50.28|50.54|50.32|50.47|50.25|15
1732861290000|2024-11-29 06:21:30|50.51|50.29|50.4|50.18|50.55|50.33|50.38|50.16|17
1732861310000|2024-11-29 06:21:50|50.42|50.2|50.5|50.28|50.51|50.29|50.42|50.2|12
1732861320000|2024-11-29 06:22:00|50.51|50.29|50.58|50.36|50.58|50.36|50.5|50.28|11
1732861330000|2024-11-29 06:22:10|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|4
1732861350000|2024-11-29 06:22:30|50.57|50.35|50.53|50.31|50.58|50.36|50.52|50.3|7
1732861360000|2024-11-29 06:22:40|50.52|50.3|50.56|50.34|50.56|50.34|50.51|50.29|7
1732861370000|2024-11-29 06:22:50|50.55|50.33|50.5|50.28|50.55|50.33|50.49|50.27|8
1732861380000|2024-11-29 06:23:00|50.49|50.27|50.47|50.25|50.5|50.28|50.47|50.25|4
1732861390000|2024-11-29 06:23:10|50.46|50.24|50.45|50.23|50.47|50.25|50.45|50.23|4
1732861400000|2024-11-29 06:23:20|50.46|50.24|50.41|50.19|50.47|50.25|50.41|50.19|9
1732861410000|2024-11-29 06:23:30|50.42|50.2|50.44|50.22|50.46|50.24|50.42|50.2|5
1732861420000|2024-11-29 06:23:40|50.47|50.25|50.53|50.31|50.53|50.31|50.47|50.25|7
1732861430000|2024-11-29 06:23:50|50.52|50.3|50.49|50.27|50.52|50.3|50.49|50.27|7
1732861440000|2024-11-29 06:24:00|50.5|50.28|50.55|50.33|50.56|50.34|50.5|50.28|8
1732861450000|2024-11-29 06:24:10|50.56|50.34|50.56|50.34|50.56|50.34|50.53|50.31|7
1732861460000|2024-11-29 06:24:20|50.55|50.33|50.58|50.36|50.58|50.36|50.55|50.33|5
1732861470000|2024-11-29 06:24:30|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1732861480000|2024-11-29 06:24:40|50.62|50.4|50.66|50.44|50.66|50.44|50.62|50.4|3
1732861490000|2024-11-29 06:24:50|50.71|50.49|50.61|50.39|50.72|50.5|50.61|50.39|8
1732861500000|2024-11-29 06:25:00|50.6|50.38|50.54|50.32|50.6|50.38|50.54|50.32|8
1732861510000|2024-11-29 06:25:10|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|2
1732861520000|2024-11-29 06:25:20|50.55|50.33|50.57|50.35|50.57|50.35|50.55|50.33|3
1732861540000|2024-11-29 06:25:40|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1732861550000|2024-11-29 06:25:50|50.59|50.37|50.61|50.39|50.61|50.39|50.59|50.37|3
1732861560000|2024-11-29 06:26:00|50.59|50.37|50.57|50.35|50.59|50.37|50.55|50.33|8
1732861570000|2024-11-29 06:26:10|50.59|50.37|50.68|50.46|50.69|50.47|50.59|50.37|16
1732861580000|2024-11-29 06:26:20|50.69|50.47|50.63|50.41|50.69|50.47|50.6|50.38|10
1732861590000|2024-11-29 06:26:30|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1732861600000|2024-11-29 06:26:40|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1732861610000|2024-11-29 06:26:50|50.64|50.42|50.6|50.38|50.64|50.42|50.58|50.36|9
1732861620000|2024-11-29 06:27:00|50.63|50.41|50.59|50.37|50.63|50.41|50.57|50.35|7
1732861630000|2024-11-29 06:27:10|50.58|50.36|50.58|50.36|50.58|50.36|50.57|50.35|3
1732861640000|2024-11-29 06:27:20|50.57|50.35|50.55|50.33|50.57|50.35|50.55|50.33|2
1732861650000|2024-11-29 06:27:30|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1732861660000|2024-11-29 06:27:40|50.58|50.36|50.62|50.4|50.62|50.4|50.58|50.36|2
1732861670000|2024-11-29 06:27:50|50.61|50.39|50.6|50.38|50.61|50.39|50.59|50.37|6
1732861680000|2024-11-29 06:28:00|50.59|50.37|50.54|50.32|50.59|50.37|50.54|50.32|8
1732861690000|2024-11-29 06:28:10|50.53|50.31|50.47|50.25|50.53|50.31|50.47|50.25|6
1732861700000|2024-11-29 06:28:20|50.48|50.26|50.48|50.26|50.49|50.27|50.48|50.26|3
1732861710000|2024-11-29 06:28:30|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|5
1732861720000|2024-11-29 06:28:40|50.51|50.29|50.53|50.31|50.53|50.31|50.51|50.29|3
1732861730000|2024-11-29 06:28:50|50.54|50.32|50.54|50.32|50.55|50.33|50.53|50.31|7
1732861740000|2024-11-29 06:29:00|50.53|50.31|50.51|50.29|50.53|50.31|50.5|50.28|4
1732861760000|2024-11-29 06:29:20|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|3
1732861770000|2024-11-29 06:29:30|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1732861780000|2024-11-29 06:29:40|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1732861790000|2024-11-29 06:29:50|50.52|50.3|50.55|50.33|50.55|50.33|50.52|50.3|4
1732861800000|2024-11-29 06:30:00|50.58|50.36|50.64|50.42|50.64|50.42|50.58|50.36|4
1732861810000|2024-11-29 06:30:10|50.66|50.44|50.58|50.36|50.69|50.47|50.57|50.35|11
1732861820000|2024-11-29 06:30:20|50.59|50.37|50.59|50.37|50.6|50.38|50.58|50.36|7
1732861830000|2024-11-29 06:30:30|50.6|50.38|50.7|50.48|50.7|50.48|50.6|50.38|9
1732861840000|2024-11-29 06:30:40|50.71|50.49|50.7|50.48|50.72|50.5|50.7|50.48|6
1732861850000|2024-11-29 06:30:50|50.68|50.46|50.7|50.48|50.7|50.48|50.68|50.46|3
1732861860000|2024-11-29 06:31:00|50.71|50.49|50.74|50.52|50.74|50.52|50.71|50.49|3
1732861870000|2024-11-29 06:31:10|50.75|50.53|50.77|50.55|50.77|50.55|50.75|50.53|3
1732861880000|2024-11-29 06:31:20|50.76|50.54|50.74|50.52|50.76|50.54|50.72|50.5|8
1732861890000|2024-11-29 06:31:30|50.75|50.53|50.78|50.56|50.78|50.56|50.75|50.53|4
1732861900000|2024-11-29 06:31:40|50.74|50.52|50.76|50.54|50.76|50.54|50.74|50.52|3
1732861910000|2024-11-29 06:31:50|50.75|50.53|50.68|50.46|50.75|50.53|50.68|50.46|7
1732861920000|2024-11-29 06:32:00|50.67|50.45|50.68|50.46|50.68|50.46|50.65|50.43|8
1732861930000|2024-11-29 06:32:10|50.69|50.47|50.67|50.45|50.69|50.47|50.67|50.45|3
1732861940000|2024-11-29 06:32:20|50.66|50.44|50.73|50.51|50.74|50.52|50.64|50.42|12
1732861950000|2024-11-29 06:32:30|50.72|50.5|50.72|50.5|50.73|50.51|50.72|50.5|3
1732861960000|2024-11-29 06:32:40|50.73|50.51|50.69|50.47|50.73|50.51|50.69|50.47|9
1732861970000|2024-11-29 06:32:50|50.68|50.46|50.72|50.5|50.72|50.5|50.68|50.46|5
1732861980000|2024-11-29 06:33:00|50.73|50.51|50.82|50.6|50.82|50.6|50.73|50.51|7
1732861990000|2024-11-29 06:33:10|50.8|50.58|50.78|50.56|50.8|50.58|50.75|50.53|7
1732862000000|2024-11-29 06:33:20|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1732862010000|2024-11-29 06:33:30|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1732862020000|2024-11-29 06:33:40|50.82|50.6|50.84|50.62|50.84|50.62|50.81|50.59|6
1732862040000|2024-11-29 06:34:00|50.85|50.63|50.84|50.62|50.88|50.66|50.84|50.62|7
1732862050000|2024-11-29 06:34:10|50.83|50.61|50.72|50.5|50.83|50.61|50.72|50.5|11
1732862060000|2024-11-29 06:34:20|50.71|50.49|50.69|50.47|50.71|50.49|50.68|50.46|5
1732862070000|2024-11-29 06:34:30|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|2
1732862080000|2024-11-29 06:34:40|50.7|50.48|50.75|50.53|50.78|50.56|50.7|50.48|6
1732862090000|2024-11-29 06:34:50|50.76|50.54|50.79|50.57|50.79|50.57|50.76|50.54|4
1732862100000|2024-11-29 06:35:00|50.8|50.58|50.71|50.49|50.8|50.58|50.71|50.49|9
1732862110000|2024-11-29 06:35:10|50.7|50.48|50.72|50.5|50.72|50.5|50.7|50.48|3
1732862120000|2024-11-29 06:35:20|50.73|50.51|50.75|50.53|50.75|50.53|50.73|50.51|2
1732862130000|2024-11-29 06:35:30|50.74|50.52|50.76|50.54|50.76|50.54|50.74|50.52|5
1732862140000|2024-11-29 06:35:40|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1732862150000|2024-11-29 06:35:50|50.75|50.53|50.73|50.51|50.76|50.54|50.73|50.51|5
1732862160000|2024-11-29 06:36:00|50.71|50.49|50.64|50.42|50.71|50.49|50.63|50.41|8
1732862170000|2024-11-29 06:36:10|50.66|50.44|50.69|50.47|50.74|50.52|50.66|50.44|8
1732862180000|2024-11-29 06:36:20|50.68|50.46|50.62|50.4|50.69|50.47|50.62|50.4|9
1732862190000|2024-11-29 06:36:30|50.63|50.41|50.61|50.39|50.63|50.41|50.6|50.38|5
1732862200000|2024-11-29 06:36:40|50.62|50.4|50.7|50.48|50.7|50.48|50.62|50.4|6
1732862210000|2024-11-29 06:36:50|50.71|50.49|50.71|50.49|50.71|50.49|50.7|50.48|3
1732862220000|2024-11-29 06:37:00|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1732862230000|2024-11-29 06:37:10|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|6
1732862240000|2024-11-29 06:37:20|50.68|50.46|50.69|50.47|50.69|50.47|50.66|50.44|6
1732862250000|2024-11-29 06:37:30|50.7|50.48|50.67|50.45|50.7|50.48|50.67|50.45|3
1732862260000|2024-11-29 06:37:40|50.66|50.44|50.69|50.47|50.69|50.47|50.66|50.44|5
1732862270000|2024-11-29 06:37:50|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|2
1732862280000|2024-11-29 06:38:00|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1732862290000|2024-11-29 06:38:10|50.73|50.51|50.81|50.59|50.81|50.59|50.73|50.51|7
1732862300000|2024-11-29 06:38:20|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1732862310000|2024-11-29 06:38:30|50.8|50.58|50.8|50.58|50.8|50.58|50.79|50.57|3
1732862320000|2024-11-29 06:38:40|50.79|50.57|50.81|50.59|50.81|50.59|50.77|50.55|4
1732862330000|2024-11-29 06:38:50|50.8|50.58|50.8|50.58|50.8|50.58|50.79|50.57|5
1732862340000|2024-11-29 06:39:00|50.81|50.59|50.81|50.59|50.81|50.59|50.79|50.57|8
1732862350000|2024-11-29 06:39:10|50.8|50.58|50.78|50.56|50.8|50.58|50.78|50.56|3
1732862360000|2024-11-29 06:39:20|50.79|50.57|50.79|50.57|50.79|50.57|50.78|50.56|3
1732862370000|2024-11-29 06:39:30|50.78|50.56|50.79|50.57|50.8|50.58|50.78|50.56|5
1732862380000|2024-11-29 06:39:40|50.8|50.58|50.87|50.65|50.88|50.66|50.8|50.58|7
1732862390000|2024-11-29 06:39:50|50.88|50.66|50.84|50.62|50.88|50.66|50.83|50.61|8
1732862400000|2024-11-29 06:40:00|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1732862410000|2024-11-29 06:40:10|50.84|50.62|50.89|50.67|50.89|50.67|50.82|50.6|10
1732862420000|2024-11-29 06:40:20|50.9|50.68|50.89|50.67|50.9|50.68|50.88|50.66|10
1732862430000|2024-11-29 06:40:30|50.9|50.68|50.91|50.69|50.91|50.69|50.9|50.68|2
1732862450000|2024-11-29 06:40:50|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1732862460000|2024-11-29 06:41:00|50.94|50.72|50.99|50.77|50.99|50.77|50.94|50.72|6
1732862470000|2024-11-29 06:41:10|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1732862480000|2024-11-29 06:41:20|50.99|50.77|50.99|50.77|51|50.78|50.99|50.77|3
1732862490000|2024-11-29 06:41:30|51|50.78|50.95|50.73|51|50.78|50.94|50.72|7
1732862500000|2024-11-29 06:41:40|50.96|50.74|50.99|50.77|50.99|50.77|50.96|50.74|3
1732862510000|2024-11-29 06:41:50|51|50.78|51|50.78|51|50.78|51|50.78|1
1732862520000|2024-11-29 06:42:00|50.99|50.77|50.94|50.72|50.99|50.77|50.94|50.72|3
1732862530000|2024-11-29 06:42:10|50.93|50.71|50.97|50.75|50.98|50.76|50.93|50.71|8
1732862540000|2024-11-29 06:42:20|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1732862550000|2024-11-29 06:42:30|51|50.78|51|50.78|51|50.78|51|50.78|1
1732862560000|2024-11-29 06:42:40|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|4
1732862570000|2024-11-29 06:42:50|51.04|50.82|51.16|50.94|51.16|50.94|51.04|50.82|10
1732862580000|2024-11-29 06:43:00|51.15|50.93|51.16|50.94|51.17|50.95|51.15|50.93|4
1732862590000|2024-11-29 06:43:10|51.1|50.88|51.06|50.84|51.1|50.88|51.05|50.83|5
1732862600000|2024-11-29 06:43:20|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|6
1732862610000|2024-11-29 06:43:30|51.09|50.87|51.23|51.01|51.25|51.03|51.09|50.87|20
1732862620000|2024-11-29 06:43:40|51.24|51.02|51.26|51.04|51.28|51.06|51.22|51|13
1732862630000|2024-11-29 06:43:50|51.29|51.07|51.32|51.1|51.33|51.11|51.28|51.06|12
1732862640000|2024-11-29 06:44:00|51.33|51.11|51.41|51.19|51.41|51.19|51.33|51.11|7
1732862650000|2024-11-29 06:44:10|51.4|51.18|51.46|51.24|51.48|51.26|51.39|51.17|12
1732862660000|2024-11-29 06:44:20|51.47|51.25|51.53|51.31|51.53|51.31|51.47|51.25|4
1732862680000|2024-11-29 06:44:40|51.54|51.32|51.53|51.31|51.56|51.34|51.52|51.3|8
1732862690000|2024-11-29 06:44:50|51.54|51.32|51.62|51.4|51.62|51.4|51.53|51.31|8
1732862700000|2024-11-29 06:45:00|51.63|51.41|51.69|51.47|51.69|51.47|51.61|51.39|12
1732862710000|2024-11-29 06:45:10|51.7|51.48|51.82|51.6|51.82|51.6|51.7|51.48|6
1732862720000|2024-11-29 06:45:20|51.83|51.61|51.93|51.71|51.93|51.71|51.83|51.61|8
1732862730000|2024-11-29 06:45:30|51.92|51.7|52.01|51.79|52.01|51.79|51.87|51.65|8
1732862740000|2024-11-29 06:45:40|52|51.78|51.9|51.68|52.01|51.79|51.9|51.68|9
1732862750000|2024-11-29 06:45:50|51.89|51.67|51.88|51.66|51.89|51.67|51.87|51.65|4
1732862760000|2024-11-29 06:46:00|51.87|51.65|51.82|51.6|51.87|51.65|51.82|51.6|5
1732862770000|2024-11-29 06:46:10|51.81|51.59|51.73|51.51|51.81|51.59|51.72|51.5|8
1732862780000|2024-11-29 06:46:20|51.74|51.52|51.76|51.54|51.79|51.57|51.74|51.52|5
1732862790000|2024-11-29 06:46:30|51.74|51.52|51.76|51.54|51.76|51.54|51.74|51.52|3
1732862800000|2024-11-29 06:46:40|51.75|51.53|51.63|51.41|51.75|51.53|51.62|51.4|10
1732862810000|2024-11-29 06:46:50|51.62|51.4|51.69|51.47|51.69|51.47|51.61|51.39|7
1732862820000|2024-11-29 06:47:00|51.7|51.48|51.64|51.42|51.7|51.48|51.62|51.4|7
1732862830000|2024-11-29 06:47:10|51.63|51.41|51.64|51.42|51.64|51.42|51.58|51.36|15
1732862840000|2024-11-29 06:47:20|51.62|51.4|51.59|51.37|51.62|51.4|51.59|51.37|4
1732862850000|2024-11-29 06:47:30|51.62|51.4|51.67|51.45|51.67|51.45|51.62|51.4|6
1732862860000|2024-11-29 06:47:40|51.68|51.46|51.67|51.45|51.69|51.47|51.67|51.45|5
1732862870000|2024-11-29 06:47:50|51.66|51.44|51.63|51.41|51.66|51.44|51.63|51.41|5
1732862880000|2024-11-29 06:48:00|51.65|51.43|51.69|51.47|51.69|51.47|51.64|51.42|5
1732862890000|2024-11-29 06:48:10|51.7|51.48|51.85|51.63|51.85|51.63|51.69|51.47|11
1732862900000|2024-11-29 06:48:20|51.87|51.65|52.02|51.8|52.02|51.8|51.86|51.64|13
1732862910000|2024-11-29 06:48:30|52.03|51.81|52.09|51.87|52.09|51.87|52.03|51.81|5
1732862920000|2024-11-29 06:48:40|52.1|51.88|52.09|51.87|52.11|51.89|52.09|51.87|6
1732862930000|2024-11-29 06:48:50|52.1|51.88|52.13|51.91|52.13|51.91|52.1|51.88|4
1732862940000|2024-11-29 06:49:00|52.15|51.93|52.26|52.04|52.26|52.04|52.15|51.93|11
1732862950000|2024-11-29 06:49:10|52.27|52.05|52.34|52.12|52.37|52.15|52.26|52.04|20
1732862960000|2024-11-29 06:49:20|52.33|52.11|52.33|52.11|52.34|52.12|52.33|52.11|5
1732862970000|2024-11-29 06:49:30|52.34|52.12|52.48|52.26|52.51|52.29|52.33|52.11|12
1732862980000|2024-11-29 06:49:40|52.49|52.27|52.52|52.3|52.52|52.3|52.46|52.24|10
1732862990000|2024-11-29 06:49:50|52.53|52.31|52.55|52.33|52.55|52.33|52.53|52.31|3
1732863000000|2024-11-29 06:50:00|52.53|52.31|52.52|52.3|52.53|52.31|52.52|52.3|4
1732863010000|2024-11-29 06:50:10|52.53|52.31|52.48|52.26|52.53|52.31|52.44|52.22|8
1732863020000|2024-11-29 06:50:20|52.49|52.27|52.55|52.33|52.55|52.33|52.49|52.27|6
1732863030000|2024-11-29 06:50:30|52.56|52.34|52.47|52.25|52.56|52.34|52.44|52.22|11
1732863040000|2024-11-29 06:50:40|52.46|52.24|52.38|52.16|52.47|52.25|52.38|52.16|10
1732863050000|2024-11-29 06:50:50|52.36|52.14|52.35|52.13|52.36|52.14|52.3|52.08|11
1732863060000|2024-11-29 06:51:00|52.36|52.14|52.49|52.27|52.49|52.27|52.36|52.14|9
1732863070000|2024-11-29 06:51:10|52.5|52.28|52.61|52.39|52.61|52.39|52.5|52.28|11
1732863080000|2024-11-29 06:51:20|52.63|52.41|52.73|52.51|52.73|52.51|52.63|52.41|8
1732863090000|2024-11-29 06:51:30|52.75|52.53|52.76|52.54|52.78|52.56|52.74|52.52|8
1732863100000|2024-11-29 06:51:40|52.75|52.53|52.8|52.58|52.8|52.58|52.68|52.46|16
1732863110000|2024-11-29 06:51:50|52.79|52.57|52.81|52.59|52.82|52.6|52.79|52.57|5
1732863120000|2024-11-29 06:52:00|52.78|52.56|52.72|52.5|52.78|52.56|52.72|52.5|9
1732863130000|2024-11-29 06:52:10|52.69|52.47|52.49|52.27|52.69|52.47|52.48|52.26|20
1732863140000|2024-11-29 06:52:20|52.5|52.28|52.39|52.17|52.5|52.28|52.39|52.17|8
1732863150000|2024-11-29 06:52:30|52.38|52.16|52.49|52.27|52.49|52.27|52.38|52.16|10
1732863160000|2024-11-29 06:52:40|52.5|52.28|52.46|52.24|52.57|52.35|52.43|52.21|14
1732863170000|2024-11-29 06:52:50|52.47|52.25|52.48|52.26|52.48|52.26|52.47|52.25|2
1732863180000|2024-11-29 06:53:00|52.51|52.29|52.68|52.46|52.69|52.47|52.5|52.28|18
1732863190000|2024-11-29 06:53:10|52.69|52.47|52.76|52.54|52.76|52.54|52.69|52.47|8
1732863200000|2024-11-29 06:53:20|52.75|52.53|52.69|52.47|52.75|52.53|52.67|52.45|10
1732863210000|2024-11-29 06:53:30|52.68|52.46|52.66|52.44|52.68|52.46|52.64|52.42|5
1732863220000|2024-11-29 06:53:40|52.65|52.43|52.56|52.34|52.65|52.43|52.54|52.32|19
1732863230000|2024-11-29 06:53:50|52.57|52.35|52.69|52.47|52.69|52.47|52.57|52.35|6
1732863240000|2024-11-29 06:54:00|52.68|52.46|52.62|52.4|52.68|52.46|52.56|52.34|15
1732863250000|2024-11-29 06:54:10|52.61|52.39|52.69|52.47|52.72|52.5|52.61|52.39|9
1732863260000|2024-11-29 06:54:20|52.7|52.48|52.63|52.41|52.7|52.48|52.63|52.41|8
1732863270000|2024-11-29 06:54:30|52.62|52.4|52.52|52.3|52.62|52.4|52.52|52.3|10
1732863280000|2024-11-29 06:54:40|52.57|52.35|52.66|52.44|52.69|52.47|52.49|52.27|19
1732863290000|2024-11-29 06:54:50|52.65|52.43|52.63|52.41|52.68|52.46|52.63|52.41|4
1732863300000|2024-11-29 06:55:00|52.64|52.42|52.65|52.43|52.65|52.43|52.6|52.38|10
1732863310000|2024-11-29 06:55:10|52.66|52.44|52.78|52.56|52.78|52.56|52.66|52.44|12
1732863320000|2024-11-29 06:55:20|52.79|52.57|52.92|52.7|52.92|52.7|52.79|52.57|9
1732863330000|2024-11-29 06:55:30|52.94|52.72|52.81|52.59|52.94|52.72|52.81|52.59|11
1732863340000|2024-11-29 06:55:40|52.8|52.58|52.82|52.6|52.82|52.6|52.78|52.56|10
1732863350000|2024-11-29 06:55:50|52.83|52.61|52.7|52.48|52.83|52.61|52.7|52.48|13
1732863360000|2024-11-29 06:56:00|52.69|52.47|52.69|52.47|52.7|52.48|52.69|52.47|5
1732863370000|2024-11-29 06:56:10|52.7|52.48|52.84|52.62|52.84|52.62|52.7|52.48|10
1732863380000|2024-11-29 06:56:20|52.83|52.61|52.83|52.61|52.83|52.61|52.81|52.59|4
1732863390000|2024-11-29 06:56:30|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732863400000|2024-11-29 06:56:40|52.85|52.63|52.84|52.62|52.85|52.63|52.84|52.62|6
1732863410000|2024-11-29 06:56:50|52.83|52.61|52.78|52.56|52.83|52.61|52.78|52.56|6
1732863420000|2024-11-29 06:57:00|52.74|52.52|52.79|52.57|52.82|52.6|52.74|52.52|10
1732863430000|2024-11-29 06:57:10|52.78|52.56|52.74|52.52|52.78|52.56|52.74|52.52|5
1732863440000|2024-11-29 06:57:20|52.71|52.49|52.63|52.41|52.71|52.49|52.63|52.41|8
1732863450000|2024-11-29 06:57:30|52.64|52.42|52.51|52.29|52.65|52.43|52.51|52.29|14
1732863460000|2024-11-29 06:57:40|52.48|52.26|52.29|52.07|52.48|52.26|52.29|52.07|13
1732863470000|2024-11-29 06:57:50|52.3|52.08|52.47|52.25|52.47|52.25|52.3|52.08|12
1732863480000|2024-11-29 06:58:00|52.46|52.24|52.54|52.32|52.54|52.32|52.45|52.23|10
1732863490000|2024-11-29 06:58:10|52.51|52.29|52.65|52.43|52.66|52.44|52.51|52.29|8
1732863500000|2024-11-29 06:58:20|52.64|52.42|52.82|52.6|52.82|52.6|52.64|52.42|25
1732863510000|2024-11-29 06:58:30|52.81|52.59|52.65|52.43|52.83|52.61|52.65|52.43|15
1732863520000|2024-11-29 06:58:40|52.64|52.42|52.65|52.43|52.68|52.46|52.64|52.42|8
1732863530000|2024-11-29 06:58:50|52.64|52.42|52.65|52.43|52.65|52.43|52.63|52.41|5
1732863540000|2024-11-29 06:59:00|52.66|52.44|52.83|52.61|52.83|52.61|52.65|52.43|17
1732863550000|2024-11-29 06:59:10|52.82|52.6|52.83|52.61|52.84|52.62|52.79|52.57|9
1732863560000|2024-11-29 06:59:20|52.82|52.6|52.76|52.54|52.83|52.61|52.75|52.53|8
1732863570000|2024-11-29 06:59:30|52.75|52.53|52.75|52.53|52.77|52.55|52.74|52.52|7
1732863580000|2024-11-29 06:59:40|52.76|52.54|52.78|52.56|52.78|52.56|52.76|52.54|7
1732863590000|2024-11-29 06:59:50|52.77|52.55|52.76|52.54|52.77|52.55|52.75|52.53|3
1732863600000|2024-11-29 07:00:00|52.75|52.53|52.66|52.44|52.75|52.53|52.64|52.42|11
1732863610000|2024-11-29 07:00:10|52.68|52.46|52.76|52.54|52.78|52.56|52.68|52.46|8
1732863620000|2024-11-29 07:00:20|52.75|52.53|52.74|52.52|52.77|52.55|52.74|52.52|7
1732863630000|2024-11-29 07:00:30|52.73|52.51|52.8|52.58|52.84|52.62|52.72|52.5|15
1732863640000|2024-11-29 07:00:40|52.79|52.57|52.74|52.52|52.79|52.57|52.74|52.52|4
1732863650000|2024-11-29 07:00:50|52.73|52.51|52.9|52.68|52.9|52.68|52.73|52.51|12
1732863660000|2024-11-29 07:01:00|52.89|52.67|52.85|52.63|52.92|52.7|52.85|52.63|9
1732863670000|2024-11-29 07:01:10|52.84|52.62|52.83|52.61|52.84|52.62|52.81|52.59|8
1732863680000|2024-11-29 07:01:20|52.84|52.62|52.9|52.68|52.93|52.71|52.82|52.6|13
1732863690000|2024-11-29 07:01:30|52.91|52.69|53.01|52.79|53.01|52.79|52.91|52.69|8
1732863700000|2024-11-29 07:01:40|53.02|52.8|53.02|52.8|53.03|52.81|52.99|52.77|8
1732863710000|2024-11-29 07:01:50|53.03|52.81|53.06|52.84|53.06|52.84|53.02|52.8|5
1732863720000|2024-11-29 07:02:00|53.05|52.83|52.88|52.66|53.05|52.83|52.88|52.66|10
1732863730000|2024-11-29 07:02:10|52.87|52.65|52.62|52.4|52.87|52.65|52.62|52.4|13
1732863740000|2024-11-29 07:02:20|52.66|52.44|52.69|52.47|52.69|52.47|52.66|52.44|6
1732863750000|2024-11-29 07:02:30|52.7|52.48|52.78|52.56|52.78|52.56|52.7|52.48|8
1732863760000|2024-11-29 07:02:40|52.75|52.53|52.66|52.44|52.75|52.53|52.66|52.44|13
1732863770000|2024-11-29 07:02:50|52.61|52.39|52.56|52.34|52.61|52.39|52.56|52.34|5
1732863780000|2024-11-29 07:03:00|52.57|52.35|52.44|52.22|52.57|52.35|52.44|52.22|8
1732863790000|2024-11-29 07:03:10|52.43|52.21|52.25|52.03|52.43|52.21|52.25|52.03|13
1732863800000|2024-11-29 07:03:20|52.22|52|52.22|52|52.22|52|52.13|51.91|16
1732863810000|2024-11-29 07:03:30|52.24|52.02|52.24|52.02|52.28|52.06|52.24|52.02|9
1732863820000|2024-11-29 07:03:40|52.26|52.04|52.36|52.14|52.36|52.14|52.26|52.04|10
1732863830000|2024-11-29 07:03:50|52.37|52.15|52.38|52.16|52.41|52.19|52.37|52.15|8
1732863840000|2024-11-29 07:04:00|52.39|52.17|52.52|52.3|52.52|52.3|52.36|52.14|10
1732863850000|2024-11-29 07:04:10|52.5|52.28|52.6|52.38|52.6|52.38|52.5|52.28|9
1732863860000|2024-11-29 07:04:20|52.61|52.39|52.71|52.49|52.71|52.49|52.61|52.39|14
1732863870000|2024-11-29 07:04:30|52.72|52.5|52.76|52.54|52.77|52.55|52.72|52.5|8
1732863880000|2024-11-29 07:04:40|52.78|52.56|52.8|52.58|52.8|52.58|52.77|52.55|4
1732863890000|2024-11-29 07:04:50|52.81|52.59|52.71|52.49|52.82|52.6|52.71|52.49|13
1732863900000|2024-11-29 07:05:00|52.7|52.48|52.6|52.38|52.7|52.48|52.6|52.38|16
1732863910000|2024-11-29 07:05:10|52.59|52.37|52.56|52.34|52.63|52.41|52.56|52.34|10
1732863920000|2024-11-29 07:05:20|52.57|52.35|52.57|52.35|52.6|52.38|52.56|52.34|9
1732863930000|2024-11-29 07:05:30|52.6|52.38|52.56|52.34|52.61|52.39|52.56|52.34|8
1732863940000|2024-11-29 07:05:40|52.55|52.33|52.61|52.39|52.61|52.39|52.55|52.33|6
1732863950000|2024-11-29 07:05:50|52.6|52.38|52.57|52.35|52.6|52.38|52.57|52.35|4
1732863960000|2024-11-29 07:06:00|52.56|52.34|52.52|52.3|52.56|52.34|52.4|52.18|23
1732863970000|2024-11-29 07:06:10|52.53|52.31|52.54|52.32|52.58|52.36|52.53|52.31|12
1732863980000|2024-11-29 07:06:20|52.53|52.31|52.5|52.28|52.53|52.31|52.48|52.26|7
1732863990000|2024-11-29 07:06:30|52.51|52.29|52.5|52.28|52.52|52.3|52.49|52.27|8
1732864000000|2024-11-29 07:06:40|52.51|52.29|52.59|52.37|52.59|52.37|52.51|52.29|7
1732864010000|2024-11-29 07:06:50|52.6|52.38|52.61|52.39|52.63|52.41|52.6|52.38|6
1732864020000|2024-11-29 07:07:00|52.59|52.37|52.71|52.49|52.72|52.5|52.58|52.36|15
1732864030000|2024-11-29 07:07:10|52.69|52.47|52.61|52.39|52.69|52.47|52.59|52.37|8
1732864040000|2024-11-29 07:07:20|52.62|52.4|52.61|52.39|52.62|52.4|52.59|52.37|15
1732864050000|2024-11-29 07:07:30|52.65|52.43|52.67|52.45|52.68|52.46|52.63|52.41|13
1732864060000|2024-11-29 07:07:40|52.68|52.46|52.75|52.53|52.78|52.56|52.67|52.45|10
1732864070000|2024-11-29 07:07:50|52.77|52.55|52.67|52.45|52.77|52.55|52.66|52.44|10
1732864080000|2024-11-29 07:08:00|52.68|52.46|52.67|52.45|52.69|52.47|52.67|52.45|6
1732864090000|2024-11-29 07:08:10|52.66|52.44|52.54|52.32|52.66|52.44|52.54|52.32|9
1732864100000|2024-11-29 07:08:20|52.52|52.3|52.59|52.37|52.59|52.37|52.48|52.26|8
1732864110000|2024-11-29 07:08:30|52.6|52.38|52.65|52.43|52.65|52.43|52.58|52.36|7
1732864120000|2024-11-29 07:08:40|52.62|52.4|52.6|52.38|52.64|52.42|52.6|52.38|6
1732864130000|2024-11-29 07:08:50|52.59|52.37|52.56|52.34|52.6|52.38|52.55|52.33|9
1732864140000|2024-11-29 07:09:00|52.55|52.33|52.58|52.36|52.58|52.36|52.55|52.33|8
1732864150000|2024-11-29 07:09:10|52.59|52.37|52.5|52.28|52.59|52.37|52.49|52.27|13
1732864160000|2024-11-29 07:09:20|52.51|52.29|52.6|52.38|52.6|52.38|52.51|52.29|8
1732864170000|2024-11-29 07:09:30|52.59|52.37|52.51|52.29|52.59|52.37|52.5|52.28|8
1732864180000|2024-11-29 07:09:40|52.5|52.28|52.51|52.29|52.51|52.29|52.48|52.26|8
1732864190000|2024-11-29 07:09:50|52.5|52.28|52.33|52.11|52.5|52.28|52.33|52.11|15
1732864200000|2024-11-29 07:10:00|52.32|52.1|52.35|52.13|52.39|52.17|52.29|52.07|10
1732864210000|2024-11-29 07:10:10|52.39|52.17|52.35|52.13|52.4|52.18|52.33|52.11|10
1732864220000|2024-11-29 07:10:20|52.36|52.14|52.38|52.16|52.4|52.18|52.36|52.14|8
1732864230000|2024-11-29 07:10:30|52.37|52.15|52.39|52.17|52.39|52.17|52.36|52.14|7
1732864240000|2024-11-29 07:10:40|52.4|52.18|52.44|52.22|52.48|52.26|52.4|52.18|8
1732864250000|2024-11-29 07:10:50|52.45|52.23|52.42|52.2|52.45|52.23|52.41|52.19|5
1732864260000|2024-11-29 07:11:00|52.41|52.19|52.43|52.21|52.43|52.21|52.4|52.18|8
1732864270000|2024-11-29 07:11:10|52.44|52.22|52.5|52.28|52.51|52.29|52.44|52.22|5
1732864280000|2024-11-29 07:11:20|52.46|52.24|52.51|52.29|52.51|52.29|52.46|52.24|3
1732864290000|2024-11-29 07:11:30|52.49|52.27|52.48|52.26|52.49|52.27|52.47|52.25|3
1732864300000|2024-11-29 07:11:40|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1732864310000|2024-11-29 07:11:50|52.57|52.35|52.66|52.44|52.68|52.46|52.57|52.35|7
1732864320000|2024-11-29 07:12:00|52.69|52.47|52.7|52.48|52.71|52.49|52.67|52.45|8
1732864330000|2024-11-29 07:12:10|52.71|52.49|52.66|52.44|52.71|52.49|52.64|52.42|8
1732864340000|2024-11-29 07:12:20|52.67|52.45|52.77|52.55|52.8|52.58|52.67|52.45|12
1732864350000|2024-11-29 07:12:30|52.79|52.57|52.79|52.57|52.81|52.59|52.77|52.55|13
1732864360000|2024-11-29 07:12:40|52.78|52.56|52.82|52.6|52.82|52.6|52.75|52.53|13
1732864370000|2024-11-29 07:12:50|52.83|52.61|52.77|52.55|52.86|52.64|52.77|52.55|11
1732864380000|2024-11-29 07:13:00|52.76|52.54|52.79|52.57|52.86|52.64|52.76|52.54|12
1732864390000|2024-11-29 07:13:10|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1732864400000|2024-11-29 07:13:20|52.82|52.6|52.77|52.55|52.87|52.65|52.76|52.54|6
1732864410000|2024-11-29 07:13:30|52.76|52.54|52.81|52.59|52.81|52.59|52.75|52.53|7
1732864420000|2024-11-29 07:13:40|52.8|52.58|52.84|52.62|52.84|52.62|52.8|52.58|10
1732864430000|2024-11-29 07:13:50|52.87|52.65|52.86|52.64|52.88|52.66|52.86|52.64|4
1732864450000|2024-11-29 07:14:10|52.85|52.63|52.78|52.56|52.85|52.63|52.77|52.55|7
1732864460000|2024-11-29 07:14:20|52.81|52.59|52.97|52.75|52.97|52.75|52.81|52.59|10
1732864470000|2024-11-29 07:14:30|52.98|52.76|53.1|52.88|53.1|52.88|52.97|52.75|10
1732864480000|2024-11-29 07:14:40|53.12|52.9|53.07|52.85|53.13|52.91|53.07|52.85|8
1732864490000|2024-11-29 07:14:50|53.08|52.86|53.09|52.87|53.14|52.92|53.08|52.86|9
1732864500000|2024-11-29 07:15:00|53.1|52.88|53.17|52.95|53.18|52.96|53.1|52.88|11
1732864510000|2024-11-29 07:15:10|53.18|52.96|53.19|52.97|53.22|53|53.17|52.95|9
1732864520000|2024-11-29 07:15:20|53.18|52.96|53.13|52.91|53.23|53.01|53.11|52.89|10
1732864530000|2024-11-29 07:15:30|53.15|52.93|53.04|52.82|53.21|52.99|53.04|52.82|11
1732864540000|2024-11-29 07:15:40|53.03|52.81|53.07|52.85|53.07|52.85|53.02|52.8|7
1732864550000|2024-11-29 07:15:50|53.08|52.86|53.15|52.93|53.15|52.93|53.08|52.86|5
1732864560000|2024-11-29 07:16:00|53.16|52.94|53.22|53|53.23|53.01|53.16|52.94|10
1732864570000|2024-11-29 07:16:10|53.23|53.01|53.24|53.02|53.29|53.07|53.23|53.01|10
1732864580000|2024-11-29 07:16:20|53.25|53.03|53.19|52.97|53.25|53.03|53.18|52.96|8
1732864590000|2024-11-29 07:16:30|53.2|52.98|53.04|52.82|53.2|52.98|53.03|52.81|12
1732864600000|2024-11-29 07:16:40|53.03|52.81|52.98|52.76|53.03|52.81|52.94|52.72|12
1732864610000|2024-11-29 07:16:50|52.99|52.77|53.14|52.92|53.14|52.92|52.99|52.77|8
1732864620000|2024-11-29 07:17:00|53.15|52.93|53.26|53.04|53.26|53.04|53.14|52.92|9
1732864630000|2024-11-29 07:17:10|53.27|53.05|53.34|53.12|53.34|53.12|53.26|53.04|11
1732864640000|2024-11-29 07:17:20|53.42|53.2|53.42|53.2|53.46|53.24|53.27|53.05|18
1732864650000|2024-11-29 07:17:30|53.44|53.22|53.51|53.29|53.51|53.29|53.43|53.21|15
1732864680000|2024-11-29 07:18:00|53.53|53.31|53.6|53.38|53.6|53.38|53.53|53.31|12
1732864690000|2024-11-29 07:18:10|53.61|53.39|53.64|53.42|53.68|53.46|53.61|53.39|18
1732864700000|2024-11-29 07:18:20|53.65|53.43|53.63|53.41|53.68|53.46|53.63|53.41|14
1732864710000|2024-11-29 07:18:30|53.64|53.42|53.55|53.33|53.64|53.42|53.52|53.3|10
1732864720000|2024-11-29 07:18:40|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1732864730000|2024-11-29 07:18:50|53.55|53.33|53.61|53.39|53.62|53.4|53.55|53.33|6
1732864740000|2024-11-29 07:19:00|53.62|53.4|53.78|53.56|53.81|53.59|53.62|53.4|18
1732864750000|2024-11-29 07:19:10|53.79|53.57|53.78|53.56|53.81|53.59|53.77|53.55|9
1732864760000|2024-11-29 07:19:20|53.75|53.53|53.8|53.58|53.8|53.58|53.74|53.52|8
1732864770000|2024-11-29 07:19:30|53.79|53.57|53.78|53.56|53.8|53.58|53.78|53.56|3
1732864780000|2024-11-29 07:19:40|53.77|53.55|53.74|53.52|53.81|53.59|53.72|53.5|11
1732864790000|2024-11-29 07:19:50|53.72|53.5|53.57|53.35|53.72|53.5|53.57|53.35|15
1732864800000|2024-11-29 07:20:00|53.6|53.38|53.6|53.38|53.6|53.38|53.46|53.24|23
1732864810000|2024-11-29 07:20:10|53.59|53.37|53.57|53.35|53.72|53.5|53.54|53.32|25
1732864820000|2024-11-29 07:20:20|53.54|53.32|53.51|53.29|53.54|53.32|53.45|53.23|16
1732864830000|2024-11-29 07:20:30|53.54|53.32|53.57|53.35|53.57|53.35|53.54|53.32|3
1732864840000|2024-11-29 07:20:40|53.58|53.36|53.69|53.47|53.74|53.52|53.58|53.36|11
1732864850000|2024-11-29 07:20:50|53.68|53.46|53.75|53.53|53.75|53.53|53.68|53.46|9
1732864860000|2024-11-29 07:21:00|53.74|53.52|53.66|53.44|53.74|53.52|53.61|53.39|12
1732864870000|2024-11-29 07:21:10|53.64|53.42|53.63|53.41|53.65|53.43|53.59|53.37|13
1732864880000|2024-11-29 07:21:20|53.62|53.4|53.74|53.52|53.74|53.52|53.62|53.4|13
1732864890000|2024-11-29 07:21:30|53.71|53.49|53.71|53.49|53.73|53.51|53.71|53.49|4
1732864900000|2024-11-29 07:21:40|53.7|53.48|53.6|53.38|53.7|53.48|53.59|53.37|7
1732864910000|2024-11-29 07:21:50|53.58|53.36|53.61|53.39|53.61|53.39|53.58|53.36|4
1732864920000|2024-11-29 07:22:00|53.62|53.4|53.49|53.27|53.62|53.4|53.49|53.27|11
1732864930000|2024-11-29 07:22:10|53.47|53.25|53.49|53.27|53.49|53.27|53.38|53.16|13
1732864940000|2024-11-29 07:22:20|53.48|53.26|53.32|53.1|53.49|53.27|53.32|53.1|16
1732864950000|2024-11-29 07:22:30|53.34|53.12|53.22|53|53.34|53.12|53.22|53|14
1732864960000|2024-11-29 07:22:40|53.21|52.99|53.11|52.89|53.21|52.99|53.11|52.89|7
1732864970000|2024-11-29 07:22:50|53.12|52.9|53.2|52.98|53.2|52.98|53.12|52.9|10
1732864980000|2024-11-29 07:23:00|53.25|53.03|53.18|52.96|53.25|53.03|53.17|52.95|7
1732864990000|2024-11-29 07:23:10|53.17|52.95|53.1|52.88|53.19|52.97|53.1|52.88|8
1732865000000|2024-11-29 07:23:20|53.09|52.87|53.02|52.8|53.09|52.87|53.01|52.79|11
1732865010000|2024-11-29 07:23:30|53.01|52.79|52.96|52.74|53.01|52.79|52.93|52.71|8
1732865020000|2024-11-29 07:23:40|52.95|52.73|52.91|52.69|52.96|52.74|52.9|52.68|10
1732865030000|2024-11-29 07:23:50|52.92|52.7|52.88|52.66|52.92|52.7|52.86|52.64|9
1732865040000|2024-11-29 07:24:00|52.9|52.68|53.02|52.8|53.02|52.8|52.9|52.68|11
1732865050000|2024-11-29 07:24:10|53.01|52.79|53.03|52.81|53.04|52.82|53|52.78|7
1732865060000|2024-11-29 07:24:20|53.01|52.79|52.91|52.69|53.02|52.8|52.91|52.69|17
1732865070000|2024-11-29 07:24:30|52.92|52.7|52.95|52.73|52.95|52.73|52.91|52.69|6
1732865080000|2024-11-29 07:24:40|52.96|52.74|53|52.78|53|52.78|52.96|52.74|6
1732865090000|2024-11-29 07:24:50|53.01|52.79|52.99|52.77|53.01|52.79|52.98|52.76|5
1732865100000|2024-11-29 07:25:00|52.98|52.76|52.87|52.65|52.98|52.76|52.87|52.65|15
1732865110000|2024-11-29 07:25:10|52.88|52.66|52.87|52.65|52.88|52.66|52.87|52.65|2
1732865120000|2024-11-29 07:25:20|52.86|52.64|52.84|52.62|52.87|52.65|52.83|52.61|13
1732865130000|2024-11-29 07:25:30|52.83|52.61|52.8|52.58|52.85|52.63|52.79|52.57|12
1732865140000|2024-11-29 07:25:40|52.79|52.57|52.85|52.63|52.85|52.63|52.76|52.54|13
1732865150000|2024-11-29 07:25:50|52.86|52.64|52.84|52.62|52.88|52.66|52.84|52.62|4
1732865160000|2024-11-29 07:26:00|52.86|52.64|53|52.78|53|52.78|52.85|52.63|12
1732865170000|2024-11-29 07:26:10|53.01|52.79|53.09|52.87|53.09|52.87|52.97|52.75|15
1732865180000|2024-11-29 07:26:20|53.08|52.86|53.19|52.97|53.19|52.97|53.08|52.86|12
1732865190000|2024-11-29 07:26:30|53.2|52.98|53.33|53.11|53.33|53.11|53.2|52.98|9
1732865200000|2024-11-29 07:26:40|53.34|53.12|53.31|53.09|53.34|53.12|53.29|53.07|6
1732865210000|2024-11-29 07:26:50|53.3|53.08|53.25|53.03|53.31|53.09|53.21|52.99|12
1732865220000|2024-11-29 07:27:00|53.26|53.04|53.37|53.15|53.41|53.19|53.25|53.03|15
1732865230000|2024-11-29 07:27:10|53.38|53.16|53.42|53.2|53.42|53.2|53.38|53.16|5
1732865240000|2024-11-29 07:27:20|53.37|53.15|53.24|53.02|53.37|53.15|53.24|53.02|10
1732865250000|2024-11-29 07:27:30|53.25|53.03|53.31|53.09|53.31|53.09|53.25|53.03|8
1732865260000|2024-11-29 07:27:40|53.32|53.1|53.28|53.06|53.36|53.14|53.28|53.06|16
1732865270000|2024-11-29 07:27:50|53.29|53.07|53.34|53.12|53.34|53.12|53.29|53.07|12
1732865280000|2024-11-29 07:28:00|53.31|53.09|53.29|53.07|53.32|53.1|53.28|53.06|9
1732865290000|2024-11-29 07:28:10|53.28|53.06|53.28|53.06|53.3|53.08|53.28|53.06|8
1732865300000|2024-11-29 07:28:20|53.3|53.08|53.29|53.07|53.3|53.08|53.28|53.06|8
1732865310000|2024-11-29 07:28:30|53.28|53.06|53.25|53.03|53.29|53.07|53.25|53.03|4
1732865320000|2024-11-29 07:28:40|53.22|53|53.16|52.94|53.23|53.01|53.16|52.94|5
1732865330000|2024-11-29 07:28:50|53.17|52.95|53.22|53|53.23|53.01|53.17|52.95|5
1732865340000|2024-11-29 07:29:00|53.21|52.99|53.2|52.98|53.21|52.99|53.16|52.94|7
1732865350000|2024-11-29 07:29:10|53.18|52.96|53.08|52.86|53.19|52.97|53.07|52.85|16
1732865360000|2024-11-29 07:29:20|53.07|52.85|53.03|52.81|53.11|52.89|53|52.78|19
1732865370000|2024-11-29 07:29:30|53.01|52.79|53.01|52.79|53.04|52.82|53|52.78|8
1732865380000|2024-11-29 07:29:40|53|52.78|52.97|52.75|53.03|52.81|52.97|52.75|10
1732865390000|2024-11-29 07:29:50|52.96|52.74|52.91|52.69|52.96|52.74|52.91|52.69|3
1732865400000|2024-11-29 07:30:00|52.9|52.68|52.82|52.6|52.9|52.68|52.82|52.6|7
1732865410000|2024-11-29 07:30:10|52.8|52.58|52.9|52.68|52.9|52.68|52.76|52.54|14
1732865420000|2024-11-29 07:30:20|52.91|52.69|52.99|52.77|52.99|52.77|52.91|52.69|5
1732865430000|2024-11-29 07:30:30|53.02|52.8|53.03|52.81|53.05|52.83|53.02|52.8|7
1732865440000|2024-11-29 07:30:40|53|52.78|52.99|52.77|53.01|52.79|52.97|52.75|8
1732865450000|2024-11-29 07:30:50|53.01|52.79|53.05|52.83|53.08|52.86|53.01|52.79|13
1732865460000|2024-11-29 07:31:00|53.04|52.82|53.03|52.81|53.08|52.86|53.03|52.81|6
1732865470000|2024-11-29 07:31:10|53.02|52.8|52.85|52.63|53.02|52.8|52.85|52.63|13
1732865480000|2024-11-29 07:31:20|52.84|52.62|52.78|52.56|52.88|52.66|52.75|52.53|19
1732865490000|2024-11-29 07:31:30|52.81|52.59|52.75|52.53|52.84|52.62|52.75|52.53|14
1732865500000|2024-11-29 07:31:40|52.74|52.52|52.67|52.45|52.75|52.53|52.67|52.45|9
1732865510000|2024-11-29 07:31:50|52.66|52.44|52.54|52.32|52.66|52.44|52.54|52.32|14
1732865520000|2024-11-29 07:32:00|52.55|52.33|52.4|52.18|52.55|52.33|52.4|52.18|15
1732865530000|2024-11-29 07:32:10|52.39|52.17|52.35|52.13|52.39|52.17|52.35|52.13|7
1732865540000|2024-11-29 07:32:20|52.34|52.12|52.28|52.06|52.34|52.12|52.28|52.06|7
1732865550000|2024-11-29 07:32:30|52.27|52.05|52.29|52.07|52.32|52.1|52.27|52.05|8
1732865560000|2024-11-29 07:32:40|52.33|52.11|52.32|52.1|52.33|52.11|52.31|52.09|6
1732865570000|2024-11-29 07:32:50|52.31|52.09|52.29|52.07|52.32|52.1|52.23|52.01|11
1732865580000|2024-11-29 07:33:00|52.26|52.04|52.11|51.89|52.29|52.07|52.11|51.89|13
1732865590000|2024-11-29 07:33:10|52.12|51.9|51.99|51.77|52.12|51.9|51.97|51.75|12
1732865600000|2024-11-29 07:33:20|51.97|51.75|52|51.78|52.01|51.79|51.97|51.75|12
1732865610000|2024-11-29 07:33:30|52.01|51.79|52.09|51.87|52.09|51.87|52.01|51.79|6
1732865620000|2024-11-29 07:33:40|52.1|51.88|52.12|51.9|52.16|51.94|52.1|51.88|11
1732865630000|2024-11-29 07:33:50|52.1|51.88|52.12|51.9|52.12|51.9|52.08|51.86|7
1732865640000|2024-11-29 07:34:00|52.13|51.91|52.34|52.12|52.34|52.12|52.13|51.91|10
1732865650000|2024-11-29 07:34:10|52.35|52.13|52.31|52.09|52.35|52.13|52.31|52.09|7
1732865660000|2024-11-29 07:34:20|52.29|52.07|52.31|52.09|52.32|52.1|52.29|52.07|3
1732865670000|2024-11-29 07:34:30|52.3|52.08|52.28|52.06|52.3|52.08|52.26|52.04|7
1732865680000|2024-11-29 07:34:40|52.29|52.07|52.29|52.07|52.29|52.07|52.27|52.05|6
1732865690000|2024-11-29 07:34:50|52.3|52.08|52.34|52.12|52.34|52.12|52.3|52.08|5
1732865700000|2024-11-29 07:35:00|52.37|52.15|52.39|52.17|52.41|52.19|52.37|52.15|9
1732865710000|2024-11-29 07:35:10|52.38|52.16|52.47|52.25|52.47|52.25|52.35|52.13|8
1732865720000|2024-11-29 07:35:20|52.46|52.24|52.51|52.29|52.51|52.29|52.43|52.21|8
1732865730000|2024-11-29 07:35:30|52.54|52.32|52.52|52.3|52.54|52.32|52.52|52.3|3
1732865740000|2024-11-29 07:35:40|52.54|52.32|52.55|52.33|52.55|52.33|52.54|52.32|2
1732865750000|2024-11-29 07:35:50|52.56|52.34|52.48|52.26|52.56|52.34|52.46|52.24|9
1732865760000|2024-11-29 07:36:00|52.49|52.27|52.5|52.28|52.5|52.28|52.49|52.27|2
1732865770000|2024-11-29 07:36:10|52.49|52.27|52.37|52.15|52.5|52.28|52.37|52.15|14
1732865780000|2024-11-29 07:36:20|52.36|52.14|52.32|52.1|52.36|52.14|52.31|52.09|7
1732865790000|2024-11-29 07:36:30|52.31|52.09|52.3|52.08|52.35|52.13|52.29|52.07|8
1732865800000|2024-11-29 07:36:40|52.29|52.07|52.29|52.07|52.29|52.07|52.27|52.05|5
1732865810000|2024-11-29 07:36:50|52.28|52.06|52.27|52.05|52.28|52.06|52.27|52.05|2
1732865820000|2024-11-29 07:37:00|52.26|52.04|52.26|52.04|52.26|52.04|52.25|52.03|3
1732865830000|2024-11-29 07:37:10|52.27|52.05|52.24|52.02|52.27|52.05|52.24|52.02|6
1732865840000|2024-11-29 07:37:20|52.23|52.01|52.16|51.94|52.25|52.03|52.16|51.94|9
1732865850000|2024-11-29 07:37:30|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1732865860000|2024-11-29 07:37:40|52.16|51.94|51.96|51.74|52.16|51.94|51.96|51.74|14
1732865870000|2024-11-29 07:37:50|51.98|51.76|52|51.78|52|51.78|51.97|51.75|3
1732865880000|2024-11-29 07:38:00|52.01|51.79|52.06|51.84|52.08|51.86|52.01|51.79|8
1732865890000|2024-11-29 07:38:10|52.07|51.85|52.1|51.88|52.12|51.9|52.06|51.84|10
1732865900000|2024-11-29 07:38:20|52.09|51.87|52.01|51.79|52.09|51.87|52.01|51.79|13
1732865910000|2024-11-29 07:38:30|51.99|51.77|51.98|51.76|52.03|51.81|51.96|51.74|10
1732865920000|2024-11-29 07:38:40|51.97|51.75|51.94|51.72|51.97|51.75|51.93|51.71|6
1732865930000|2024-11-29 07:38:50|51.95|51.73|51.99|51.77|52|51.78|51.94|51.72|7
1732865940000|2024-11-29 07:39:00|51.98|51.76|51.99|51.77|52|51.78|51.92|51.7|7
1732865950000|2024-11-29 07:39:10|52|51.78|52.12|51.9|52.12|51.9|52|51.78|13
1732865960000|2024-11-29 07:39:20|52.13|51.91|52.19|51.97|52.2|51.98|52.13|51.91|7
1732865970000|2024-11-29 07:39:30|52.2|51.98|52.18|51.96|52.2|51.98|52.18|51.96|5
1732865980000|2024-11-29 07:39:40|52.15|51.93|52.11|51.89|52.15|51.93|52.06|51.84|8
1732865990000|2024-11-29 07:39:50|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1732866000000|2024-11-29 07:40:00|52.09|51.87|51.93|51.71|52.09|51.87|51.93|51.71|10
1732866010000|2024-11-29 07:40:10|51.94|51.72|51.83|51.61|51.94|51.72|51.83|51.61|11
1732866020000|2024-11-29 07:40:20|51.85|51.63|51.87|51.65|51.87|51.65|51.83|51.61|4
1732866030000|2024-11-29 07:40:30|51.88|51.66|51.95|51.73|51.95|51.73|51.88|51.66|11
1732866040000|2024-11-29 07:40:40|51.94|51.72|51.94|51.72|51.95|51.73|51.94|51.72|3
1732866060000|2024-11-29 07:41:00|51.91|51.69|51.86|51.64|51.91|51.69|51.83|51.61|11
1732866070000|2024-11-29 07:41:10|51.87|51.65|51.83|51.61|51.87|51.65|51.83|51.61|3
1732866080000|2024-11-29 07:41:20|51.82|51.6|51.79|51.57|51.82|51.6|51.79|51.57|3
1732866090000|2024-11-29 07:41:30|51.78|51.56|51.77|51.55|51.78|51.56|51.76|51.54|5
1732866100000|2024-11-29 07:41:40|51.76|51.54|51.78|51.56|51.78|51.56|51.75|51.53|6
1732866110000|2024-11-29 07:41:50|51.8|51.58|51.9|51.68|51.91|51.69|51.8|51.58|15
1732866120000|2024-11-29 07:42:00|51.89|51.67|51.89|51.67|51.93|51.71|51.89|51.67|5
1732866130000|2024-11-29 07:42:10|51.88|51.66|51.89|51.67|51.89|51.67|51.86|51.64|12
1732866140000|2024-11-29 07:42:20|51.88|51.66|51.79|51.57|51.88|51.66|51.78|51.56|10
1732866150000|2024-11-29 07:42:30|51.83|51.61|51.83|51.61|51.84|51.62|51.82|51.6|6
1732866160000|2024-11-29 07:42:40|51.84|51.62|51.83|51.61|51.87|51.65|51.81|51.59|14
1732866170000|2024-11-29 07:42:50|51.81|51.59|51.71|51.49|51.81|51.59|51.71|51.49|8
1732866180000|2024-11-29 07:43:00|51.68|51.46|51.69|51.47|51.69|51.47|51.68|51.46|2
1732866190000|2024-11-29 07:43:10|51.7|51.48|51.79|51.57|51.79|51.57|51.7|51.48|5
1732866200000|2024-11-29 07:43:20|51.8|51.58|51.67|51.45|51.81|51.59|51.66|51.44|13
1732866210000|2024-11-29 07:43:30|51.69|51.47|51.65|51.43|51.7|51.48|51.65|51.43|5
1732866220000|2024-11-29 07:43:40|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1732866230000|2024-11-29 07:43:50|51.65|51.43|51.64|51.42|51.65|51.43|51.64|51.42|2
1732866240000|2024-11-29 07:44:00|51.66|51.44|51.7|51.48|51.7|51.48|51.66|51.44|7
1732866250000|2024-11-29 07:44:10|51.69|51.47|51.61|51.39|51.69|51.47|51.61|51.39|8
1732866260000|2024-11-29 07:44:20|51.6|51.38|51.52|51.3|51.6|51.38|51.52|51.3|7
1732866270000|2024-11-29 07:44:30|51.51|51.29|51.42|51.2|51.51|51.29|51.42|51.2|9
1732866280000|2024-11-29 07:44:40|51.39|51.17|51.39|51.17|51.39|51.17|51.36|51.14|8
1732866290000|2024-11-29 07:44:50|51.42|51.2|51.43|51.21|51.44|51.22|51.41|51.19|14
1732866300000|2024-11-29 07:45:00|51.44|51.22|51.53|51.31|51.53|51.31|51.44|51.22|18
1732866310000|2024-11-29 07:45:10|51.54|51.32|51.47|51.25|51.54|51.32|51.47|51.25|7
1732866320000|2024-11-29 07:45:20|51.44|51.22|51.43|51.21|51.45|51.23|51.43|51.21|5
1732866330000|2024-11-29 07:45:30|51.42|51.2|51.42|51.2|51.45|51.23|51.42|51.2|7
1732866340000|2024-11-29 07:45:40|51.39|51.17|51.38|51.16|51.39|51.17|51.38|51.16|2
1732866350000|2024-11-29 07:45:50|51.37|51.15|51.4|51.18|51.4|51.18|51.36|51.14|5
1732866360000|2024-11-29 07:46:00|51.41|51.19|51.52|51.3|51.52|51.3|51.4|51.18|10
1732866370000|2024-11-29 07:46:10|51.53|51.31|51.56|51.34|51.56|51.34|51.53|51.31|11
1732866380000|2024-11-29 07:46:20|51.57|51.35|51.55|51.33|51.6|51.38|51.54|51.32|9
1732866390000|2024-11-29 07:46:30|51.54|51.32|51.63|51.41|51.63|51.41|51.54|51.32|6
1732866400000|2024-11-29 07:46:40|51.64|51.42|51.67|51.45|51.67|51.45|51.64|51.42|8
1732866410000|2024-11-29 07:46:50|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1732866420000|2024-11-29 07:47:00|51.71|51.49|51.81|51.59|51.82|51.6|51.71|51.49|13
1732866430000|2024-11-29 07:47:10|51.8|51.58|51.82|51.6|51.82|51.6|51.77|51.55|8
1732866440000|2024-11-29 07:47:20|51.8|51.58|51.83|51.61|51.83|51.61|51.78|51.56|7
1732866450000|2024-11-29 07:47:30|51.81|51.59|51.83|51.61|51.84|51.62|51.81|51.59|6
1732866460000|2024-11-29 07:47:40|51.82|51.6|51.79|51.57|51.83|51.61|51.74|51.52|9
1732866470000|2024-11-29 07:47:50|51.8|51.58|51.72|51.5|51.8|51.58|51.71|51.49|14
1732866480000|2024-11-29 07:48:00|51.73|51.51|51.75|51.53|51.79|51.57|51.73|51.51|4
1732866490000|2024-11-29 07:48:10|51.79|51.57|51.74|51.52|51.8|51.58|51.73|51.51|12
1732866500000|2024-11-29 07:48:20|51.73|51.51|51.8|51.58|51.8|51.58|51.73|51.51|6
1732866510000|2024-11-29 07:48:30|51.81|51.59|51.84|51.62|51.84|51.62|51.81|51.59|5
1732866520000|2024-11-29 07:48:40|51.82|51.6|51.78|51.56|51.83|51.61|51.78|51.56|5
1732866530000|2024-11-29 07:48:50|51.79|51.57|51.8|51.58|51.8|51.58|51.78|51.56|6
1732866540000|2024-11-29 07:49:00|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1732866550000|2024-11-29 07:49:10|51.81|51.59|51.83|51.61|51.83|51.61|51.8|51.58|5
1732866560000|2024-11-29 07:49:20|51.84|51.62|51.85|51.63|51.85|51.63|51.84|51.62|2
1732866570000|2024-11-29 07:49:30|51.84|51.62|51.84|51.62|51.84|51.62|51.83|51.61|5
1732866580000|2024-11-29 07:49:40|51.85|51.63|51.87|51.65|51.87|51.65|51.84|51.62|4
1732866590000|2024-11-29 07:49:50|51.86|51.64|51.82|51.6|51.86|51.64|51.82|51.6|5
1732866600000|2024-11-29 07:50:00|51.83|51.61|51.83|51.61|51.84|51.62|51.83|51.61|3
1732866610000|2024-11-29 07:50:10|51.82|51.6|51.82|51.6|51.82|51.6|51.81|51.59|3
1732866620000|2024-11-29 07:50:20|51.83|51.61|51.78|51.56|51.84|51.62|51.78|51.56|9
1732866630000|2024-11-29 07:50:30|51.76|51.54|51.75|51.53|51.76|51.54|51.73|51.51|5
1732866640000|2024-11-29 07:50:40|51.74|51.52|51.82|51.6|51.83|51.61|51.74|51.52|6
1732866650000|2024-11-29 07:50:50|51.83|51.61|51.83|51.61|51.85|51.63|51.83|51.61|5
1732866660000|2024-11-29 07:51:00|51.79|51.57|51.7|51.48|51.79|51.57|51.69|51.47|9
1732866670000|2024-11-29 07:51:10|51.69|51.47|51.66|51.44|51.7|51.48|51.65|51.43|6
1732866680000|2024-11-29 07:51:20|51.65|51.43|51.65|51.43|51.65|51.43|51.64|51.42|5
1732866690000|2024-11-29 07:51:30|51.66|51.44|51.69|51.47|51.72|51.5|51.66|51.44|5
1732866700000|2024-11-29 07:51:40|51.68|51.46|51.57|51.35|51.68|51.46|51.56|51.34|11
1732866710000|2024-11-29 07:51:50|51.58|51.36|51.61|51.39|51.61|51.39|51.58|51.36|6
1732866720000|2024-11-29 07:52:00|51.62|51.4|51.65|51.43|51.65|51.43|51.62|51.4|6
1732866730000|2024-11-29 07:52:10|51.66|51.44|51.7|51.48|51.71|51.49|51.66|51.44|4
1732866740000|2024-11-29 07:52:20|51.75|51.53|51.76|51.54|51.79|51.57|51.75|51.53|5
1732866750000|2024-11-29 07:52:30|51.75|51.53|51.68|51.46|51.75|51.53|51.68|51.46|7
1732866760000|2024-11-29 07:52:40|51.69|51.47|51.75|51.53|51.75|51.53|51.69|51.47|9
1732866770000|2024-11-29 07:52:50|51.76|51.54|51.77|51.55|51.78|51.56|51.76|51.54|4
1732866780000|2024-11-29 07:53:00|51.76|51.54|51.72|51.5|51.76|51.54|51.72|51.5|4
1732866790000|2024-11-29 07:53:10|51.71|51.49|51.7|51.48|51.72|51.5|51.7|51.48|4
1732866800000|2024-11-29 07:53:20|51.71|51.49|51.67|51.45|51.71|51.49|51.67|51.45|4
1732866810000|2024-11-29 07:53:30|51.66|51.44|51.63|51.41|51.66|51.44|51.63|51.41|4
1732866820000|2024-11-29 07:53:40|51.6|51.38|51.58|51.36|51.61|51.39|51.57|51.35|8
1732866830000|2024-11-29 07:53:50|51.55|51.33|51.49|51.27|51.57|51.35|51.49|51.27|11
1732866840000|2024-11-29 07:54:00|51.5|51.28|51.58|51.36|51.58|51.36|51.49|51.27|10
1732866850000|2024-11-29 07:54:10|51.61|51.39|51.54|51.32|51.61|51.39|51.54|51.32|8
1732866860000|2024-11-29 07:54:20|51.52|51.3|51.52|51.3|51.52|51.3|51.51|51.29|3
1732866870000|2024-11-29 07:54:30|51.53|51.31|51.55|51.33|51.56|51.34|51.53|51.31|5
1732866880000|2024-11-29 07:54:40|51.56|51.34|51.54|51.32|51.56|51.34|51.54|51.32|3
1732866890000|2024-11-29 07:54:50|51.55|51.33|51.51|51.29|51.55|51.33|51.51|51.29|6
1732866900000|2024-11-29 07:55:00|51.5|51.28|51.48|51.26|51.5|51.28|51.47|51.25|5
1732866910000|2024-11-29 07:55:10|51.46|51.24|51.45|51.23|51.47|51.25|51.45|51.23|6
1732866920000|2024-11-29 07:55:20|51.46|51.24|51.47|51.25|51.47|51.25|51.46|51.24|2
1732866930000|2024-11-29 07:55:30|51.52|51.3|51.57|51.35|51.58|51.36|51.52|51.3|7
1732866940000|2024-11-29 07:55:40|51.58|51.36|51.53|51.31|51.58|51.36|51.53|51.31|8
1732866950000|2024-11-29 07:55:50|51.54|51.32|51.39|51.17|51.54|51.32|51.39|51.17|7
1732866960000|2024-11-29 07:56:00|51.38|51.16|51.35|51.13|51.38|51.16|51.35|51.13|6
1732866970000|2024-11-29 07:56:10|51.31|51.09|51.24|51.02|51.31|51.09|51.24|51.02|5
1732866980000|2024-11-29 07:56:20|51.27|51.05|51.27|51.05|51.28|51.06|51.26|51.04|7
1732866990000|2024-11-29 07:56:30|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1732867000000|2024-11-29 07:56:40|51.22|51|51.16|50.94|51.22|51|51.16|50.94|5
1732867010000|2024-11-29 07:56:50|51.17|50.95|51.17|50.95|51.18|50.96|51.16|50.94|5
1732867020000|2024-11-29 07:57:00|51.18|50.96|51.17|50.95|51.21|50.99|51.17|50.95|9
1732867030000|2024-11-29 07:57:10|51.18|50.96|51.16|50.94|51.19|50.97|51.16|50.94|5
1732867040000|2024-11-29 07:57:20|51.15|50.93|51.13|50.91|51.15|50.93|51.13|50.91|4
1732867050000|2024-11-29 07:57:30|51.14|50.92|51.12|50.9|51.15|50.93|51.09|50.87|8
1732867060000|2024-11-29 07:57:40|51.11|50.89|51.11|50.89|51.12|50.9|51.11|50.89|3
1732867070000|2024-11-29 07:57:50|51.12|50.9|51.03|50.81|51.12|50.9|51.03|50.81|8
1732867080000|2024-11-29 07:58:00|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1732867090000|2024-11-29 07:58:10|51.04|50.82|50.97|50.75|51.04|50.82|50.97|50.75|7
1732867100000|2024-11-29 07:58:20|50.96|50.74|51.01|50.79|51.01|50.79|50.92|50.7|9
1732867110000|2024-11-29 07:58:30|50.98|50.76|51.04|50.82|51.04|50.82|50.98|50.76|5
1732867120000|2024-11-29 07:58:40|51.05|50.83|51.03|50.81|51.05|50.83|51.01|50.79|9
1732867130000|2024-11-29 07:58:50|51.04|50.82|51.06|50.84|51.08|50.86|51.01|50.79|10
1732867140000|2024-11-29 07:59:00|51.05|50.83|50.99|50.77|51.07|50.85|50.99|50.77|8
1732867150000|2024-11-29 07:59:10|50.98|50.76|50.94|50.72|50.98|50.76|50.94|50.72|5
1732867160000|2024-11-29 07:59:20|50.93|50.71|50.9|50.68|50.93|50.71|50.9|50.68|5
1732867180000|2024-11-29 07:59:40|50.88|50.66|51.03|50.81|51.03|50.81|50.88|50.66|14
1732867190000|2024-11-29 07:59:50|51.05|50.83|50.91|50.69|51.05|50.83|50.91|50.69|10
1732867200000|2024-11-29 08:00:00|50.94|50.72|51.08|50.86|51.08|50.86|50.94|50.72|13
1732867210000|2024-11-29 08:00:10|51.07|50.85|51.19|50.97|51.19|50.97|51.07|50.85|8
1732867220000|2024-11-29 08:00:20|51.2|50.98|51.18|50.96|51.24|51.02|51.18|50.96|8
1732867230000|2024-11-29 08:00:30|51.2|50.98|51.24|51.02|51.24|51.02|51.2|50.98|5
1732867240000|2024-11-29 08:00:40|51.23|51.01|51.24|51.02|51.24|51.02|51.16|50.94|9
1732867250000|2024-11-29 08:00:50|51.25|51.03|51.25|51.03|51.26|51.04|51.24|51.02|7
1732867260000|2024-11-29 08:01:00|51.18|50.96|51.29|51.07|51.3|51.08|51.18|50.96|11
1732867270000|2024-11-29 08:01:10|51.31|51.09|51.2|50.98|51.31|51.09|51.2|50.98|4
1732867280000|2024-11-29 08:01:20|51.21|50.99|51.26|51.04|51.26|51.04|51.21|50.99|4
1732867290000|2024-11-29 08:01:30|51.27|51.05|51.3|51.08|51.3|51.08|51.27|51.05|9
1732867300000|2024-11-29 08:01:40|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|2
1732867310000|2024-11-29 08:01:50|51.29|51.07|51.29|51.07|51.3|51.08|51.29|51.07|3
1732867320000|2024-11-29 08:02:00|51.28|51.06|51.29|51.07|51.3|51.08|51.28|51.06|6
1732867330000|2024-11-29 08:02:10|51.32|51.1|51.35|51.13|51.35|51.13|51.32|51.1|3
1732867340000|2024-11-29 08:02:20|51.36|51.14|51.32|51.1|51.37|51.15|51.32|51.1|7
1732867350000|2024-11-29 08:02:30|51.33|51.11|51.32|51.1|51.34|51.12|51.32|51.1|4
1732867360000|2024-11-29 08:02:40|51.33|51.11|51.3|51.08|51.33|51.11|51.29|51.07|7
1732867370000|2024-11-29 08:02:50|51.33|51.11|51.28|51.06|51.33|51.11|51.28|51.06|8
1732867380000|2024-11-29 08:03:00|51.26|51.04|51.24|51.02|51.26|51.04|51.24|51.02|3
1732867390000|2024-11-29 08:03:10|51.25|51.03|51.41|51.19|51.42|51.2|51.25|51.03|12
1732867400000|2024-11-29 08:03:20|51.42|51.2|51.43|51.21|51.43|51.21|51.41|51.19|4
1732867410000|2024-11-29 08:03:30|51.44|51.22|51.43|51.21|51.44|51.22|51.41|51.19|6
1732867430000|2024-11-29 08:03:50|51.44|51.22|51.47|51.25|51.47|51.25|51.44|51.22|3
1732867440000|2024-11-29 08:04:00|51.48|51.26|51.52|51.3|51.52|51.3|51.48|51.26|4
1732867450000|2024-11-29 08:04:10|51.49|51.27|51.49|51.27|51.51|51.29|51.48|51.26|6
1732867460000|2024-11-29 08:04:20|51.48|51.26|51.47|51.25|51.49|51.27|51.47|51.25|4
1732867470000|2024-11-29 08:04:30|51.44|51.22|51.37|51.15|51.44|51.22|51.34|51.12|9
1732867480000|2024-11-29 08:04:40|51.34|51.12|51.35|51.13|51.37|51.15|51.34|51.12|8
1732867490000|2024-11-29 08:04:50|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|5
1732867500000|2024-11-29 08:05:00|51.35|51.13|51.37|51.15|51.38|51.16|51.35|51.13|3
1732867510000|2024-11-29 08:05:10|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|2
1732867520000|2024-11-29 08:05:20|51.35|51.13|51.36|51.14|51.36|51.14|51.34|51.12|4
1732867530000|2024-11-29 08:05:30|51.34|51.12|51.27|51.05|51.34|51.12|51.27|51.05|6
1732867540000|2024-11-29 08:05:40|51.26|51.04|51.28|51.06|51.28|51.06|51.25|51.03|3
1732867550000|2024-11-29 08:05:50|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1732867560000|2024-11-29 08:06:00|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1732867570000|2024-11-29 08:06:10|51.25|51.03|51.24|51.02|51.25|51.03|51.24|51.02|2
1732867580000|2024-11-29 08:06:20|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1732867590000|2024-11-29 08:06:30|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1732867600000|2024-11-29 08:06:40|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1732867630000|2024-11-29 08:07:10|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1732867640000|2024-11-29 08:07:20|51.27|51.05|51.41|51.19|51.41|51.19|51.27|51.05|4
1732867650000|2024-11-29 08:07:30|51.42|51.2|51.34|51.12|51.42|51.2|51.34|51.12|9
1732867660000|2024-11-29 08:07:40|51.31|51.09|51.27|51.05|51.31|51.09|51.27|51.05|3
1732867670000|2024-11-29 08:07:50|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1732867680000|2024-11-29 08:08:00|51.25|51.03|51.27|51.05|51.28|51.06|51.25|51.03|5
1732867690000|2024-11-29 08:08:10|51.26|51.04|51.25|51.03|51.27|51.05|51.25|51.03|6
1732867700000|2024-11-29 08:08:20|51.26|51.04|51.25|51.03|51.27|51.05|51.24|51.02|6
1732867710000|2024-11-29 08:08:30|51.26|51.04|51.25|51.03|51.27|51.05|51.25|51.03|4
1732867720000|2024-11-29 08:08:40|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1732867730000|2024-11-29 08:08:50|51.23|51.01|51.18|50.96|51.23|51.01|51.18|50.96|4
1732867740000|2024-11-29 08:09:00|51.19|50.97|51.2|50.98|51.24|51.02|51.19|50.97|7
1732867760000|2024-11-29 08:09:20|51.21|50.99|51.24|51.02|51.24|51.02|51.21|50.99|5
1732867770000|2024-11-29 08:09:30|51.21|50.99|51.23|51.01|51.23|51.01|51.19|50.97|7
1732867780000|2024-11-29 08:09:40|51.21|50.99|51.23|51.01|51.23|51.01|51.2|50.98|5
1732867790000|2024-11-29 08:09:50|51.26|51.04|51.33|51.11|51.33|51.11|51.26|51.04|4
1732867800000|2024-11-29 08:10:00|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1732867810000|2024-11-29 08:10:10|51.36|51.14|51.39|51.17|51.39|51.17|51.35|51.13|4
1732867820000|2024-11-29 08:10:20|51.37|51.15|51.38|51.16|51.38|51.16|51.36|51.14|4
1732867830000|2024-11-29 08:10:30|51.39|51.17|51.41|51.19|51.42|51.2|51.38|51.16|5
1732867840000|2024-11-29 08:10:40|51.37|51.15|51.37|51.15|51.37|51.15|51.34|51.12|4
1732867850000|2024-11-29 08:10:50|51.38|51.16|51.37|51.15|51.38|51.16|51.33|51.11|11
1732867860000|2024-11-29 08:11:00|51.38|51.16|51.42|51.2|51.43|51.21|51.38|51.16|5
1732867870000|2024-11-29 08:11:10|51.39|51.17|51.37|51.15|51.39|51.17|51.37|51.15|5
1732867880000|2024-11-29 08:11:20|51.38|51.16|51.3|51.08|51.38|51.16|51.3|51.08|8
1732867890000|2024-11-29 08:11:30|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1732867900000|2024-11-29 08:11:40|51.3|51.08|51.27|51.05|51.3|51.08|51.27|51.05|6
1732867910000|2024-11-29 08:11:50|51.21|50.99|51.23|51.01|51.24|51.02|51.21|50.99|5
1732867920000|2024-11-29 08:12:00|51.22|51|51.19|50.97|51.22|51|51.19|50.97|4
1732867930000|2024-11-29 08:12:10|51.2|50.98|51.2|50.98|51.2|50.98|51.19|50.97|3
1732867940000|2024-11-29 08:12:20|51.21|50.99|51.17|50.95|51.21|50.99|51.17|50.95|7
1732867950000|2024-11-29 08:12:30|51.16|50.94|51.11|50.89|51.17|50.95|51.11|50.89|9
1732867960000|2024-11-29 08:12:40|51.1|50.88|51.09|50.87|51.1|50.88|51.09|50.87|2
1732867970000|2024-11-29 08:12:50|51.08|50.86|51.05|50.83|51.08|50.86|51.05|50.83|4
1732867980000|2024-11-29 08:13:00|51.06|50.84|51.11|50.89|51.11|50.89|51.06|50.84|11
1732867990000|2024-11-29 08:13:10|51.17|50.95|51.24|51.02|51.26|51.04|51.17|50.95|19
1732868000000|2024-11-29 08:13:20|51.23|51.01|51.26|51.04|51.26|51.04|51.23|51.01|6
1732868010000|2024-11-29 08:13:30|51.27|51.05|51.27|51.05|51.28|51.06|51.26|51.04|6
1732868020000|2024-11-29 08:13:40|51.26|51.04|51.26|51.04|51.27|51.05|51.25|51.03|4
1732868030000|2024-11-29 08:13:50|51.27|51.05|51.28|51.06|51.28|51.06|51.27|51.05|2
1732868040000|2024-11-29 08:14:00|51.29|51.07|51.26|51.04|51.29|51.07|51.26|51.04|3
1732868050000|2024-11-29 08:14:10|51.27|51.05|51.28|51.06|51.28|51.06|51.26|51.04|4
1732868060000|2024-11-29 08:14:20|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1732868070000|2024-11-29 08:14:30|51.28|51.06|51.27|51.05|51.28|51.06|51.26|51.04|4
1732868080000|2024-11-29 08:14:40|51.28|51.06|51.28|51.06|51.28|51.06|51.24|51.02|9
1732868090000|2024-11-29 08:14:50|51.29|51.07|51.3|51.08|51.3|51.08|51.29|51.07|2
1732868100000|2024-11-29 08:15:00|51.31|51.09|51.38|51.16|51.38|51.16|51.31|51.09|6
1732868110000|2024-11-29 08:15:10|51.39|51.17|51.44|51.22|51.44|51.22|51.39|51.17|5
1732868120000|2024-11-29 08:15:20|51.43|51.21|51.33|51.11|51.44|51.22|51.33|51.11|10
1732868130000|2024-11-29 08:15:30|51.32|51.1|51.37|51.15|51.37|51.15|51.32|51.1|6
1732868140000|2024-11-29 08:15:40|51.36|51.14|51.38|51.16|51.38|51.16|51.36|51.14|3
1732868150000|2024-11-29 08:15:50|51.37|51.15|51.36|51.14|51.37|51.15|51.36|51.14|2
1732868160000|2024-11-29 08:16:00|51.37|51.15|51.41|51.19|51.41|51.19|51.37|51.15|7
1732868170000|2024-11-29 08:16:10|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1732868180000|2024-11-29 08:16:20|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1732868190000|2024-11-29 08:16:30|51.45|51.23|51.45|51.23|51.46|51.24|51.45|51.23|3
1732868200000|2024-11-29 08:16:40|51.46|51.24|51.46|51.24|51.47|51.25|51.46|51.24|3
1732868210000|2024-11-29 08:16:50|51.47|51.25|51.5|51.28|51.5|51.28|51.46|51.24|4
1732868220000|2024-11-29 08:17:00|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1732868230000|2024-11-29 08:17:10|51.53|51.31|51.52|51.3|51.54|51.32|51.52|51.3|8
1732868240000|2024-11-29 08:17:20|51.51|51.29|51.46|51.24|51.52|51.3|51.46|51.24|7
1732868250000|2024-11-29 08:17:30|51.48|51.26|51.47|51.25|51.48|51.26|51.47|51.25|4
1732868260000|2024-11-29 08:17:40|51.46|51.24|51.44|51.22|51.47|51.25|51.44|51.22|3
1732868270000|2024-11-29 08:17:50|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1732868280000|2024-11-29 08:18:00|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1732868290000|2024-11-29 08:18:10|51.47|51.25|51.5|51.28|51.5|51.28|51.47|51.25|4
1732868300000|2024-11-29 08:18:20|51.51|51.29|51.54|51.32|51.54|51.32|51.5|51.28|5
1732868310000|2024-11-29 08:18:30|51.53|51.31|51.52|51.3|51.53|51.31|51.51|51.29|5
1732868320000|2024-11-29 08:18:40|51.53|51.31|51.54|51.32|51.54|51.32|51.52|51.3|4
1732868330000|2024-11-29 08:18:50|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1732868340000|2024-11-29 08:19:00|51.54|51.32|51.54|51.32|51.54|51.32|51.53|51.31|5
1732868350000|2024-11-29 08:19:10|51.55|51.33|51.55|51.33|51.56|51.34|51.54|51.32|5
1732868360000|2024-11-29 08:19:20|51.56|51.34|51.6|51.38|51.6|51.38|51.56|51.34|4
1732868370000|2024-11-29 08:19:30|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1732868380000|2024-11-29 08:19:40|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1732868390000|2024-11-29 08:19:50|51.61|51.39|51.65|51.43|51.65|51.43|51.61|51.39|7
1732868400000|2024-11-29 08:20:00|51.66|51.44|51.71|51.49|51.71|51.49|51.66|51.44|5
1732868410000|2024-11-29 08:20:10|51.73|51.51|51.72|51.5|51.73|51.51|51.7|51.48|10
1732868420000|2024-11-29 08:20:20|51.73|51.51|51.73|51.51|51.73|51.51|51.71|51.49|10
1732868430000|2024-11-29 08:20:30|51.74|51.52|51.68|51.46|51.74|51.52|51.67|51.45|8
1732868440000|2024-11-29 08:20:40|51.67|51.45|51.64|51.42|51.68|51.46|51.63|51.41|11
1732868450000|2024-11-29 08:20:50|51.61|51.39|51.51|51.29|51.61|51.39|51.5|51.28|9
1732868460000|2024-11-29 08:21:00|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1732868470000|2024-11-29 08:21:10|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1732868480000|2024-11-29 08:21:20|51.47|51.25|51.46|51.24|51.47|51.25|51.46|51.24|2
1732868490000|2024-11-29 08:21:30|51.47|51.25|51.5|51.28|51.5|51.28|51.47|51.25|4
1732868500000|2024-11-29 08:21:40|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1732868510000|2024-11-29 08:21:50|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1732868520000|2024-11-29 08:22:00|51.5|51.28|51.5|51.28|51.51|51.29|51.49|51.27|5
1732868530000|2024-11-29 08:22:10|51.51|51.29|51.53|51.31|51.53|51.31|51.51|51.29|3
1732868540000|2024-11-29 08:22:20|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1732868550000|2024-11-29 08:22:30|51.53|51.31|51.52|51.3|51.53|51.31|51.51|51.29|6
1732868560000|2024-11-29 08:22:40|51.53|51.31|51.54|51.32|51.54|51.32|51.53|51.31|2
1732868570000|2024-11-29 08:22:50|51.55|51.33|51.54|51.32|51.55|51.33|51.53|51.31|6
1732868580000|2024-11-29 08:23:00|51.53|51.31|51.4|51.18|51.53|51.31|51.4|51.18|10
1732868590000|2024-11-29 08:23:10|51.39|51.17|51.33|51.11|51.39|51.17|51.33|51.11|6
1732868600000|2024-11-29 08:23:20|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|2
1732868610000|2024-11-29 08:23:30|51.39|51.17|51.41|51.19|51.41|51.19|51.39|51.17|3
1732868620000|2024-11-29 08:23:40|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1732868630000|2024-11-29 08:23:50|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1732868640000|2024-11-29 08:24:00|51.41|51.19|51.41|51.19|51.41|51.19|51.4|51.18|3
1732868650000|2024-11-29 08:24:10|51.4|51.18|51.45|51.23|51.45|51.23|51.4|51.18|5
1732868660000|2024-11-29 08:24:20|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1732868670000|2024-11-29 08:24:30|51.43|51.21|51.45|51.23|51.45|51.23|51.42|51.2|8
1732868680000|2024-11-29 08:24:40|51.46|51.24|51.5|51.28|51.5|51.28|51.46|51.24|5
1732868690000|2024-11-29 08:24:50|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1732868700000|2024-11-29 08:25:00|51.53|51.31|51.56|51.34|51.56|51.34|51.53|51.31|3
1732868710000|2024-11-29 08:25:10|51.55|51.33|51.54|51.32|51.56|51.34|51.54|51.32|4
1732868720000|2024-11-29 08:25:20|51.53|51.31|51.57|51.35|51.57|51.35|51.53|51.31|5
1732868730000|2024-11-29 08:25:30|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1732868740000|2024-11-29 08:25:40|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1732868750000|2024-11-29 08:25:50|51.57|51.35|51.55|51.33|51.57|51.35|51.55|51.33|2
1732868760000|2024-11-29 08:26:00|51.56|51.34|51.56|51.34|51.63|51.41|51.56|51.34|10
1732868770000|2024-11-29 08:26:10|51.57|51.35|51.56|51.34|51.57|51.35|51.56|51.34|4
1732868790000|2024-11-29 08:26:30|51.54|51.32|51.57|51.35|51.57|51.35|51.52|51.3|6
1732868800000|2024-11-29 08:26:40|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|4
1732868820000|2024-11-29 08:27:00|51.58|51.36|51.58|51.36|51.58|51.36|51.57|51.35|5
1732868830000|2024-11-29 08:27:10|51.57|51.35|51.57|51.35|51.57|51.35|51.55|51.33|6
1732868840000|2024-11-29 08:27:20|51.58|51.36|51.58|51.36|51.59|51.37|51.58|51.36|3
1732868850000|2024-11-29 08:27:30|51.57|51.35|51.59|51.37|51.59|51.37|51.57|51.35|3
1732868860000|2024-11-29 08:27:40|51.58|51.36|51.52|51.3|51.58|51.36|51.52|51.3|7
1732868870000|2024-11-29 08:27:50|51.51|51.29|51.49|51.27|51.52|51.3|51.49|51.27|7
1732868880000|2024-11-29 08:28:00|51.5|51.28|51.45|51.23|51.5|51.28|51.44|51.22|11
1732868890000|2024-11-29 08:28:10|51.47|51.25|51.49|51.27|51.49|51.27|51.45|51.23|8
1732868900000|2024-11-29 08:28:20|51.5|51.28|51.46|51.24|51.5|51.28|51.46|51.24|5
1732868910000|2024-11-29 08:28:30|51.45|51.23|51.44|51.22|51.45|51.23|51.43|51.21|8
1732868920000|2024-11-29 08:28:40|51.43|51.21|51.41|51.19|51.48|51.26|51.41|51.19|10
1732868930000|2024-11-29 08:28:50|51.4|51.18|51.41|51.19|51.43|51.21|51.4|51.18|5
1732868940000|2024-11-29 08:29:00|51.42|51.2|51.34|51.12|51.42|51.2|51.34|51.12|10
1732868950000|2024-11-29 08:29:10|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|3
1732868960000|2024-11-29 08:29:20|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|2
1732868970000|2024-11-29 08:29:30|51.33|51.11|51.33|51.11|51.34|51.12|51.33|51.11|3
1732868990000|2024-11-29 08:29:50|51.36|51.14|51.36|51.14|51.37|51.15|51.36|51.14|3
1732869000000|2024-11-29 08:30:00|51.35|51.13|51.29|51.07|51.36|51.14|51.29|51.07|8
1732869010000|2024-11-29 08:30:10|51.31|51.09|51.28|51.06|51.31|51.09|51.27|51.05|5
1732869020000|2024-11-29 08:30:20|51.27|51.05|51.28|51.06|51.28|51.06|51.27|51.05|4
1732869030000|2024-11-29 08:30:30|51.27|51.05|51.26|51.04|51.27|51.05|51.23|51.01|6
1732869040000|2024-11-29 08:30:40|51.23|51.01|51.24|51.02|51.26|51.04|51.23|51.01|10
1732869050000|2024-11-29 08:30:50|51.23|51.01|51.22|51|51.25|51.03|51.22|51|4
1732869060000|2024-11-29 08:31:00|51.21|50.99|51.27|51.05|51.27|51.05|51.2|50.98|6
1732869070000|2024-11-29 08:31:10|51.34|51.12|51.37|51.15|51.39|51.17|51.33|51.11|9
1732869080000|2024-11-29 08:31:20|51.35|51.13|51.31|51.09|51.35|51.13|51.3|51.08|5
1732869090000|2024-11-29 08:31:30|51.32|51.1|51.34|51.12|51.35|51.13|51.32|51.1|5
1732869100000|2024-11-29 08:31:40|51.33|51.11|51.3|51.08|51.33|51.11|51.3|51.08|4
1732869110000|2024-11-29 08:31:50|51.29|51.07|51.3|51.08|51.3|51.08|51.27|51.05|6
1732869120000|2024-11-29 08:32:00|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|4
1732869130000|2024-11-29 08:32:10|51.31|51.09|51.34|51.12|51.34|51.12|51.31|51.09|4
1732869140000|2024-11-29 08:32:20|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1732869150000|2024-11-29 08:32:30|51.32|51.1|51.31|51.09|51.32|51.1|51.29|51.07|7
1732869160000|2024-11-29 08:32:40|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|2
1732869170000|2024-11-29 08:32:50|51.3|51.08|51.27|51.05|51.3|51.08|51.27|51.05|4
1732869180000|2024-11-29 08:33:00|51.25|51.03|51.24|51.02|51.25|51.03|51.23|51.01|9
1732869190000|2024-11-29 08:33:10|51.23|51.01|51.23|51.01|51.23|51.01|51.2|50.98|7
1732869200000|2024-11-29 08:33:20|51.22|51|51.21|50.99|51.22|51|51.2|50.98|4
1732869210000|2024-11-29 08:33:30|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1732869220000|2024-11-29 08:33:40|51.19|50.97|51.19|50.97|51.2|50.98|51.18|50.96|5
1732869230000|2024-11-29 08:33:50|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1732869240000|2024-11-29 08:34:00|51.2|50.98|51.18|50.96|51.2|50.98|51.17|50.95|5
1732869250000|2024-11-29 08:34:10|51.19|50.97|51.21|50.99|51.21|50.99|51.19|50.97|3
1732869260000|2024-11-29 08:34:20|51.24|51.02|51.32|51.1|51.32|51.1|51.24|51.02|8
1732869270000|2024-11-29 08:34:30|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|2
1732869280000|2024-11-29 08:34:40|51.3|51.08|51.32|51.1|51.32|51.1|51.29|51.07|6
1732869290000|2024-11-29 08:34:50|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1732869300000|2024-11-29 08:35:00|51.34|51.12|51.38|51.16|51.38|51.16|51.34|51.12|5
1732869310000|2024-11-29 08:35:10|51.39|51.17|51.48|51.26|51.48|51.26|51.39|51.17|6
1732869320000|2024-11-29 08:35:20|51.49|51.27|51.52|51.3|51.52|51.3|51.49|51.27|4
1732869330000|2024-11-29 08:35:30|51.51|51.29|51.49|51.27|51.51|51.29|51.49|51.27|3
1732869340000|2024-11-29 08:35:40|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1732869350000|2024-11-29 08:35:50|51.52|51.3|51.54|51.32|51.56|51.34|51.52|51.3|6
1732869360000|2024-11-29 08:36:00|51.57|51.35|51.6|51.38|51.6|51.38|51.57|51.35|4
1732869370000|2024-11-29 08:36:10|51.61|51.39|51.65|51.43|51.65|51.43|51.61|51.39|5
1732869380000|2024-11-29 08:36:20|51.64|51.42|51.68|51.46|51.68|51.46|51.64|51.42|5
1732869400000|2024-11-29 08:36:40|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1732869410000|2024-11-29 08:36:50|51.68|51.46|51.69|51.47|51.69|51.47|51.68|51.46|4
1732869420000|2024-11-29 08:37:00|51.7|51.48|51.72|51.5|51.73|51.51|51.7|51.48|3
1732869430000|2024-11-29 08:37:10|51.71|51.49|51.7|51.48|51.71|51.49|51.69|51.47|6
1732869440000|2024-11-29 08:37:20|51.69|51.47|51.68|51.46|51.69|51.47|51.68|51.46|2
1732869450000|2024-11-29 08:37:30|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1732869460000|2024-11-29 08:37:40|51.69|51.47|51.72|51.5|51.72|51.5|51.69|51.47|3
1732869470000|2024-11-29 08:37:50|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|4
1732869480000|2024-11-29 08:38:00|51.73|51.51|51.77|51.55|51.77|51.55|51.73|51.51|4
1732869490000|2024-11-29 08:38:10|51.78|51.56|51.86|51.64|51.86|51.64|51.78|51.56|7
1732869500000|2024-11-29 08:38:20|51.87|51.65|51.86|51.64|51.87|51.65|51.85|51.63|3
1732869510000|2024-11-29 08:38:30|51.85|51.63|51.83|51.61|51.85|51.63|51.81|51.59|11
1732869520000|2024-11-29 08:38:40|51.82|51.6|51.84|51.62|51.84|51.62|51.82|51.6|3
1732869530000|2024-11-29 08:38:50|51.83|51.61|51.81|51.59|51.83|51.61|51.81|51.59|5
1732869540000|2024-11-29 08:39:00|51.83|51.61|51.85|51.63|51.87|51.65|51.82|51.6|7
1732869550000|2024-11-29 08:39:10|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1732869560000|2024-11-29 08:39:20|51.85|51.63|51.84|51.62|51.85|51.63|51.84|51.62|2
1732869570000|2024-11-29 08:39:30|51.83|51.61|51.76|51.54|51.83|51.61|51.76|51.54|7
1732869580000|2024-11-29 08:39:40|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|4
1732869590000|2024-11-29 08:39:50|51.74|51.52|51.76|51.54|51.76|51.54|51.74|51.52|3
1732869600000|2024-11-29 08:40:00|51.75|51.53|51.73|51.51|51.75|51.53|51.73|51.51|5
1732869610000|2024-11-29 08:40:10|51.72|51.5|51.74|51.52|51.74|51.52|51.71|51.49|4
1732869620000|2024-11-29 08:40:20|51.73|51.51|51.7|51.48|51.73|51.51|51.7|51.48|7
1732869630000|2024-11-29 08:40:30|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1732869640000|2024-11-29 08:40:40|51.67|51.45|51.63|51.41|51.67|51.45|51.63|51.41|6
1732869660000|2024-11-29 08:41:00|51.64|51.42|51.65|51.43|51.68|51.46|51.63|51.41|6
1732869670000|2024-11-29 08:41:10|51.67|51.45|51.77|51.55|51.77|51.55|51.67|51.45|6
1732869680000|2024-11-29 08:41:20|51.78|51.56|51.75|51.53|51.78|51.56|51.75|51.53|3
1732869690000|2024-11-29 08:41:30|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1732869700000|2024-11-29 08:41:40|51.77|51.55|51.77|51.55|51.77|51.55|51.77|51.55|1
1732869710000|2024-11-29 08:41:50|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1732869720000|2024-11-29 08:42:00|51.77|51.55|51.75|51.53|51.78|51.56|51.75|51.53|5
1732869730000|2024-11-29 08:42:10|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|5
1732869740000|2024-11-29 08:42:20|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|4
1732869750000|2024-11-29 08:42:30|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1732869760000|2024-11-29 08:42:40|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1732869770000|2024-11-29 08:42:50|51.78|51.56|51.78|51.56|51.78|51.56|51.77|51.55|3
1732869780000|2024-11-29 08:43:00|51.77|51.55|51.7|51.48|51.77|51.55|51.7|51.48|6
1732869790000|2024-11-29 08:43:10|51.69|51.47|51.68|51.46|51.69|51.47|51.67|51.45|3
1732869800000|2024-11-29 08:43:20|51.69|51.47|51.73|51.51|51.74|51.52|51.68|51.46|8
1732869810000|2024-11-29 08:43:30|51.72|51.5|51.72|51.5|51.72|51.5|51.71|51.49|3
1732869820000|2024-11-29 08:43:40|51.73|51.51|51.73|51.51|51.74|51.52|51.73|51.51|3
1732869830000|2024-11-29 08:43:50|51.74|51.52|51.76|51.54|51.76|51.54|51.73|51.51|7
1732869840000|2024-11-29 08:44:00|51.75|51.53|51.72|51.5|51.75|51.53|51.72|51.5|7
1732869850000|2024-11-29 08:44:10|51.73|51.51|51.77|51.55|51.77|51.55|51.73|51.51|3
1732869860000|2024-11-29 08:44:20|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1732869870000|2024-11-29 08:44:30|51.78|51.56|51.77|51.55|51.78|51.56|51.77|51.55|2
1732869880000|2024-11-29 08:44:40|51.75|51.53|51.72|51.5|51.75|51.53|51.72|51.5|4
1732869890000|2024-11-29 08:44:50|51.73|51.51|51.71|51.49|51.73|51.51|51.7|51.48|5
1732869900000|2024-11-29 08:45:00|51.7|51.48|51.7|51.48|51.7|51.48|51.69|51.47|3
1732869910000|2024-11-29 08:45:10|51.71|51.49|51.75|51.53|51.75|51.53|51.71|51.49|4
1732869920000|2024-11-29 08:45:20|51.74|51.52|51.75|51.53|51.75|51.53|51.73|51.51|4
1732869930000|2024-11-29 08:45:30|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1732869940000|2024-11-29 08:45:40|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|2
1732869950000|2024-11-29 08:45:50|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|4
1732869960000|2024-11-29 08:46:00|51.71|51.49|51.66|51.44|51.71|51.49|51.65|51.43|7
1732869970000|2024-11-29 08:46:10|51.67|51.45|51.67|51.45|51.68|51.46|51.67|51.45|3
1732869980000|2024-11-29 08:46:20|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1732869990000|2024-11-29 08:46:30|51.65|51.43|51.63|51.41|51.65|51.43|51.63|51.41|2
1732870000000|2024-11-29 08:46:40|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|4
1732870010000|2024-11-29 08:46:50|51.66|51.44|51.64|51.42|51.66|51.44|51.64|51.42|3
1732870020000|2024-11-29 08:47:00|51.63|51.41|51.6|51.38|51.63|51.41|51.6|51.38|4
1732870040000|2024-11-29 08:47:20|51.61|51.39|51.66|51.44|51.66|51.44|51.6|51.38|7
1732870050000|2024-11-29 08:47:30|51.71|51.49|51.68|51.46|51.71|51.49|51.68|51.46|5
1732870060000|2024-11-29 08:47:40|51.69|51.47|51.69|51.47|51.69|51.47|51.68|51.46|3
1732870070000|2024-11-29 08:47:50|51.68|51.46|51.68|51.46|51.69|51.47|51.68|51.46|3
1732870080000|2024-11-29 08:48:00|51.67|51.45|51.63|51.41|51.67|51.45|51.62|51.4|6
1732870090000|2024-11-29 08:48:10|51.62|51.4|51.64|51.42|51.64|51.42|51.62|51.4|3
1732870100000|2024-11-29 08:48:20|51.65|51.43|51.64|51.42|51.65|51.43|51.64|51.42|2
1732870110000|2024-11-29 08:48:30|51.65|51.43|51.69|51.47|51.69|51.47|51.65|51.43|4
1732870120000|2024-11-29 08:48:40|51.68|51.46|51.64|51.42|51.68|51.46|51.64|51.42|5
1732870130000|2024-11-29 08:48:50|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1732870140000|2024-11-29 08:49:00|51.54|51.32|51.53|51.31|51.56|51.34|51.52|51.3|8
1732870150000|2024-11-29 08:49:10|51.52|51.3|51.51|51.29|51.54|51.32|51.51|51.29|9
1732870170000|2024-11-29 08:49:30|51.55|51.33|51.6|51.38|51.6|51.38|51.55|51.33|6
1732870180000|2024-11-29 08:49:40|51.59|51.37|51.62|51.4|51.63|51.41|51.59|51.37|5
1732870190000|2024-11-29 08:49:50|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1732870200000|2024-11-29 08:50:00|51.61|51.39|51.55|51.33|51.61|51.39|51.55|51.33|6
1732870210000|2024-11-29 08:50:10|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1732870220000|2024-11-29 08:50:20|51.54|51.32|51.53|51.31|51.54|51.32|51.51|51.29|4
1732870230000|2024-11-29 08:50:30|51.54|51.32|51.54|51.32|51.56|51.34|51.53|51.31|7
1732870240000|2024-11-29 08:50:40|51.55|51.33|51.55|51.33|51.57|51.35|51.55|51.33|3
1732870250000|2024-11-29 08:50:50|51.57|51.35|51.55|51.33|51.57|51.35|51.55|51.33|3
1732870260000|2024-11-29 08:51:00|51.56|51.34|51.6|51.38|51.6|51.38|51.55|51.33|8
1732870270000|2024-11-29 08:51:10|51.61|51.39|51.67|51.45|51.67|51.45|51.61|51.39|4
1732870280000|2024-11-29 08:51:20|51.66|51.44|51.63|51.41|51.66|51.44|51.63|51.41|3
1732870290000|2024-11-29 08:51:30|51.65|51.43|51.65|51.43|51.66|51.44|51.64|51.42|7
1732870300000|2024-11-29 08:51:40|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|6
1732870310000|2024-11-29 08:51:50|51.65|51.43|51.6|51.38|51.65|51.43|51.58|51.36|10
1732870320000|2024-11-29 08:52:00|51.59|51.37|51.6|51.38|51.61|51.39|51.58|51.36|5
1732870330000|2024-11-29 08:52:10|51.61|51.39|51.63|51.41|51.63|51.41|51.61|51.39|2
1732870340000|2024-11-29 08:52:20|51.64|51.42|51.66|51.44|51.66|51.44|51.64|51.42|2
1732870360000|2024-11-29 08:52:40|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1732870380000|2024-11-29 08:53:00|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1732870400000|2024-11-29 08:53:20|51.68|51.46|51.68|51.46|51.69|51.47|51.68|51.46|3
1732870430000|2024-11-29 08:53:50|51.69|51.47|51.75|51.53|51.75|51.53|51.69|51.47|7
1732870440000|2024-11-29 08:54:00|51.74|51.52|51.75|51.53|51.76|51.54|51.74|51.52|3
1732870450000|2024-11-29 08:54:10|51.74|51.52|51.71|51.49|51.74|51.52|51.71|51.49|3
1732870460000|2024-11-29 08:54:20|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1732870470000|2024-11-29 08:54:30|51.75|51.53|51.77|51.55|51.77|51.55|51.75|51.53|2
1732870480000|2024-11-29 08:54:40|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1732870490000|2024-11-29 08:54:50|51.77|51.55|51.73|51.51|51.77|51.55|51.73|51.51|4
1732870500000|2024-11-29 08:55:00|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1732870510000|2024-11-29 08:55:10|51.76|51.54|51.73|51.51|51.76|51.54|51.73|51.51|3
1732870520000|2024-11-29 08:55:20|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1732870530000|2024-11-29 08:55:30|51.76|51.54|51.79|51.57|51.79|51.57|51.76|51.54|3
1732870540000|2024-11-29 08:55:40|51.8|51.58|51.81|51.59|51.81|51.59|51.8|51.58|2
1732870550000|2024-11-29 08:55:50|51.8|51.58|51.81|51.59|51.81|51.59|51.8|51.58|2
1732870560000|2024-11-29 08:56:00|51.82|51.6|51.82|51.6|51.82|51.6|51.81|51.59|3
1732870580000|2024-11-29 08:56:20|51.83|51.61|51.83|51.61|51.83|51.61|51.82|51.6|3
1732870590000|2024-11-29 08:56:30|51.84|51.62|51.85|51.63|51.85|51.63|51.84|51.62|2
1732870600000|2024-11-29 08:56:40|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1732870610000|2024-11-29 08:56:50|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1732870620000|2024-11-29 08:57:00|51.87|51.65|51.78|51.56|51.87|51.65|51.78|51.56|8
1732870630000|2024-11-29 08:57:10|51.79|51.57|51.78|51.56|51.8|51.58|51.78|51.56|4
1732870640000|2024-11-29 08:57:20|51.77|51.55|51.77|51.55|51.78|51.56|51.77|51.55|5
1732870650000|2024-11-29 08:57:30|51.76|51.54|51.77|51.55|51.77|51.55|51.76|51.54|2
1732870660000|2024-11-29 08:57:40|51.79|51.57|51.82|51.6|51.82|51.6|51.79|51.57|4
1732870680000|2024-11-29 08:58:00|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1732870690000|2024-11-29 08:58:10|51.84|51.62|51.84|51.62|51.84|51.62|51.83|51.61|5
1732870700000|2024-11-29 08:58:20|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1732870710000|2024-11-29 08:58:30|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1732870720000|2024-11-29 08:58:40|51.83|51.61|51.78|51.56|51.83|51.61|51.78|51.56|3
1732870730000|2024-11-29 08:58:50|51.77|51.55|51.77|51.55|51.77|51.55|51.76|51.54|3
1732870740000|2024-11-29 08:59:00|51.76|51.54|51.77|51.55|51.78|51.56|51.76|51.54|4
1732870760000|2024-11-29 08:59:20|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1732870770000|2024-11-29 08:59:30|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1732870780000|2024-11-29 08:59:40|51.77|51.55|51.77|51.55|51.78|51.56|51.76|51.54|5
1732870790000|2024-11-29 08:59:50|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1732870800000|2024-11-29 09:00:00|51.75|51.53|51.71|51.49|51.75|51.53|51.7|51.48|7
1732870810000|2024-11-29 09:00:10|51.7|51.48|51.72|51.5|51.72|51.5|51.7|51.48|5
1732870820000|2024-11-29 09:00:20|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1732870830000|2024-11-29 09:00:30|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|4
1732870840000|2024-11-29 09:00:40|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1732870850000|2024-11-29 09:00:50|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1732870860000|2024-11-29 09:01:00|51.68|51.46|51.68|51.46|51.69|51.47|51.65|51.43|6
1732870870000|2024-11-29 09:01:10|51.67|51.45|51.67|51.45|51.7|51.48|51.67|51.45|4
1732870890000|2024-11-29 09:01:30|51.66|51.44|51.66|51.44|51.66|51.44|51.65|51.43|3
1732870900000|2024-11-29 09:01:40|51.67|51.45|51.74|51.52|51.74|51.52|51.67|51.45|6
1732870910000|2024-11-29 09:01:50|51.75|51.53|51.84|51.62|51.84|51.62|51.75|51.53|7
1732870920000|2024-11-29 09:02:00|51.85|51.63|51.84|51.62|51.89|51.67|51.84|51.62|9
1732870930000|2024-11-29 09:02:10|51.83|51.61|51.84|51.62|51.85|51.63|51.82|51.6|7
1732870940000|2024-11-29 09:02:20|51.85|51.63|51.85|51.63|51.85|51.63|51.85|51.63|1
1732870950000|2024-11-29 09:02:30|51.86|51.64|51.81|51.59|51.86|51.64|51.81|51.59|5
1732870960000|2024-11-29 09:02:40|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1732870970000|2024-11-29 09:02:50|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1732870980000|2024-11-29 09:03:00|51.77|51.55|51.82|51.6|51.84|51.62|51.77|51.55|7
1732870990000|2024-11-29 09:03:10|51.81|51.59|51.8|51.58|51.81|51.59|51.8|51.58|2
1732871000000|2024-11-29 09:03:20|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1732871010000|2024-11-29 09:03:30|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1732871020000|2024-11-29 09:03:40|51.77|51.55|51.78|51.56|51.79|51.57|51.73|51.51|6
1732871030000|2024-11-29 09:03:50|51.79|51.57|51.82|51.6|51.82|51.6|51.79|51.57|3
1732871040000|2024-11-29 09:04:00|51.81|51.59|51.79|51.57|51.82|51.6|51.79|51.57|4
1732871050000|2024-11-29 09:04:10|51.78|51.56|51.77|51.55|51.78|51.56|51.75|51.53|7
1732871060000|2024-11-29 09:04:20|51.78|51.56|51.82|51.6|51.82|51.6|51.78|51.56|4
1732871070000|2024-11-29 09:04:30|51.81|51.59|51.77|51.55|51.81|51.59|51.77|51.55|4
1732871080000|2024-11-29 09:04:40|51.76|51.54|51.68|51.46|51.76|51.54|51.68|51.46|7
1732871090000|2024-11-29 09:04:50|51.66|51.44|51.66|51.44|51.66|51.44|51.65|51.43|3
1732871100000|2024-11-29 09:05:00|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1732871120000|2024-11-29 09:05:20|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1732871130000|2024-11-29 09:05:30|51.67|51.45|51.65|51.43|51.67|51.45|51.65|51.43|3
1732871140000|2024-11-29 09:05:40|51.64|51.42|51.64|51.42|51.64|51.42|51.63|51.41|3
1732871150000|2024-11-29 09:05:50|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1732871160000|2024-11-29 09:06:00|51.65|51.43|51.68|51.46|51.7|51.48|51.65|51.43|8
1732871170000|2024-11-29 09:06:10|51.69|51.47|51.65|51.43|51.69|51.47|51.63|51.41|6
1732871180000|2024-11-29 09:06:20|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1732871190000|2024-11-29 09:06:30|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1732871220000|2024-11-29 09:07:00|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1732871230000|2024-11-29 09:07:10|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1732871240000|2024-11-29 09:07:20|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1732871250000|2024-11-29 09:07:30|51.57|51.35|51.57|51.35|51.58|51.36|51.57|51.35|3
1732871260000|2024-11-29 09:07:40|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1732871270000|2024-11-29 09:07:50|51.55|51.33|51.53|51.31|51.55|51.33|51.53|51.31|3
1732871290000|2024-11-29 09:08:10|51.52|51.3|51.48|51.26|51.52|51.3|51.48|51.26|5
1732871300000|2024-11-29 09:08:20|51.47|51.25|51.4|51.18|51.47|51.25|51.4|51.18|4
1732871310000|2024-11-29 09:08:30|51.32|51.1|51.24|51.02|51.32|51.1|51.22|51|5
1732871330000|2024-11-29 09:08:50|51.21|50.99|51.2|50.98|51.21|50.99|51.2|50.98|2
1732871340000|2024-11-29 09:09:00|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1732871350000|2024-11-29 09:09:10|51.17|50.95|51.17|50.95|51.18|50.96|51.17|50.95|5
1732871360000|2024-11-29 09:09:20|51.16|50.94|51.15|50.93|51.16|50.94|51.15|50.93|2
1732871380000|2024-11-29 09:09:40|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1732871390000|2024-11-29 09:09:50|51.18|50.96|51.2|50.98|51.2|50.98|51.18|50.96|3
1732871400000|2024-11-29 09:10:00|51.21|50.99|51.21|50.99|51.21|50.99|51.19|50.97|4
1732871410000|2024-11-29 09:10:10|51.22|51|51.26|51.04|51.26|51.04|51.22|51|7
1732871420000|2024-11-29 09:10:20|51.25|51.03|51.2|50.98|51.25|51.03|51.2|50.98|5
1732871430000|2024-11-29 09:10:30|51.21|50.99|51.19|50.97|51.21|50.99|51.19|50.97|3
1732871460000|2024-11-29 09:11:00|51.18|50.96|51.19|50.97|51.19|50.97|51.18|50.96|4
1732871470000|2024-11-29 09:11:10|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1732871480000|2024-11-29 09:11:20|51.15|50.93|51.16|50.94|51.16|50.94|51.14|50.92|4
1732871490000|2024-11-29 09:11:30|51.15|50.93|51.15|50.93|51.16|50.94|51.15|50.93|3
1732871500000|2024-11-29 09:11:40|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1732871510000|2024-11-29 09:11:50|51.15|50.93|51.17|50.95|51.17|50.95|51.15|50.93|3
1732871520000|2024-11-29 09:12:00|51.15|50.93|51.15|50.93|51.16|50.94|51.15|50.93|5
1732871530000|2024-11-29 09:12:10|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1732871540000|2024-11-29 09:12:20|51.15|50.93|51.14|50.92|51.15|50.93|51.14|50.92|2
1732871590000|2024-11-29 09:13:10|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1732871600000|2024-11-29 09:13:20|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1732871610000|2024-11-29 09:13:30|51.1|50.88|51.04|50.82|51.1|50.88|51.04|50.82|6
1732871630000|2024-11-29 09:13:50|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1732871640000|2024-11-29 09:14:00|51.02|50.8|51.01|50.79|51.04|50.82|51.01|50.79|6
1732871650000|2024-11-29 09:14:10|51.02|50.8|51.05|50.83|51.05|50.83|51.02|50.8|3
1732871660000|2024-11-29 09:14:20|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1732871670000|2024-11-29 09:14:30|51.05|50.83|51.05|50.83|51.05|50.83|51.04|50.82|3
1732871680000|2024-11-29 09:14:40|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1732871690000|2024-11-29 09:14:50|51.04|50.82|51.06|50.84|51.06|50.84|51.04|50.82|3
1732871700000|2024-11-29 09:15:00|51.08|50.86|51.16|50.94|51.16|50.94|51.08|50.86|6
1732871710000|2024-11-29 09:15:10|51.17|50.95|51.23|51.01|51.23|51.01|51.17|50.95|7
1732871720000|2024-11-29 09:15:20|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1732871730000|2024-11-29 09:15:30|51.23|51.01|51.17|50.95|51.23|51.01|51.17|50.95|5
1732871740000|2024-11-29 09:15:40|51.16|50.94|51.18|50.96|51.18|50.96|51.16|50.94|2
1732871760000|2024-11-29 09:16:00|51.19|50.97|51.26|51.04|51.26|51.04|51.19|50.97|5
1732871770000|2024-11-29 09:16:10|51.27|51.05|51.28|51.06|51.28|51.06|51.27|51.05|2
1732871780000|2024-11-29 09:16:20|51.32|51.1|51.4|51.18|51.4|51.18|51.32|51.1|7
1732871790000|2024-11-29 09:16:30|51.41|51.19|51.44|51.22|51.44|51.22|51.41|51.19|6
1732871800000|2024-11-29 09:16:40|51.45|51.23|51.44|51.22|51.46|51.24|51.44|51.22|4
1732871810000|2024-11-29 09:16:50|51.48|51.26|51.51|51.29|51.52|51.3|51.48|51.26|5
1732871820000|2024-11-29 09:17:00|51.52|51.3|51.56|51.34|51.56|51.34|51.52|51.3|5
1732871830000|2024-11-29 09:17:10|51.57|51.35|51.59|51.37|51.59|51.37|51.57|51.35|4
1732871840000|2024-11-29 09:17:20|51.6|51.38|51.59|51.37|51.6|51.38|51.59|51.37|6
1732871850000|2024-11-29 09:17:30|51.58|51.36|51.53|51.31|51.58|51.36|51.53|51.31|6
1732871870000|2024-11-29 09:17:50|51.52|51.3|51.51|51.29|51.52|51.3|51.51|51.29|2
1732871880000|2024-11-29 09:18:00|51.5|51.28|51.48|51.26|51.5|51.28|51.47|51.25|7
1732871890000|2024-11-29 09:18:10|51.51|51.29|51.4|51.18|51.51|51.29|51.4|51.18|8
1732871900000|2024-11-29 09:18:20|51.39|51.17|51.39|51.17|51.41|51.19|51.39|51.17|3
1732871910000|2024-11-29 09:18:30|51.41|51.19|51.43|51.21|51.44|51.22|51.4|51.18|6
1732871920000|2024-11-29 09:18:40|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|4
1732871930000|2024-11-29 09:18:50|51.44|51.22|51.49|51.27|51.49|51.27|51.44|51.22|7
1732871940000|2024-11-29 09:19:00|51.5|51.28|51.54|51.32|51.55|51.33|51.5|51.28|7
1732871950000|2024-11-29 09:19:10|51.56|51.34|51.58|51.36|51.58|51.36|51.56|51.34|3
1732871960000|2024-11-29 09:19:20|51.59|51.37|51.66|51.44|51.66|51.44|51.59|51.37|7
1732871970000|2024-11-29 09:19:30|51.65|51.43|51.67|51.45|51.67|51.45|51.65|51.43|5
1732871980000|2024-11-29 09:19:40|51.68|51.46|51.72|51.5|51.72|51.5|51.68|51.46|4
1732871990000|2024-11-29 09:19:50|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1732872000000|2024-11-29 09:20:00|51.74|51.52|51.79|51.57|51.79|51.57|51.74|51.52|4
1732872010000|2024-11-29 09:20:10|51.77|51.55|51.83|51.61|51.83|51.61|51.77|51.55|7
1732872020000|2024-11-29 09:20:20|51.84|51.62|51.84|51.62|51.85|51.63|51.84|51.62|3
1732872030000|2024-11-29 09:20:30|51.85|51.63|51.87|51.65|51.87|51.65|51.85|51.63|3
1732872040000|2024-11-29 09:20:40|51.88|51.66|51.88|51.66|51.88|51.66|51.88|51.66|1
1732872050000|2024-11-29 09:20:50|51.87|51.65|51.89|51.67|51.89|51.67|51.87|51.65|3
1732872060000|2024-11-29 09:21:00|51.9|51.68|52|51.78|52|51.78|51.9|51.68|5
1732872070000|2024-11-29 09:21:10|52.01|51.79|52.02|51.8|52.02|51.8|52.01|51.79|4
1732872080000|2024-11-29 09:21:20|52|51.78|51.98|51.76|52|51.78|51.98|51.76|2
1732872090000|2024-11-29 09:21:30|51.97|51.75|52.01|51.79|52.01|51.79|51.97|51.75|5
1732872100000|2024-11-29 09:21:40|52.02|51.8|51.99|51.77|52.02|51.8|51.95|51.73|7
1732872110000|2024-11-29 09:21:50|52|51.78|52.01|51.79|52.01|51.79|52|51.78|2
1732872120000|2024-11-29 09:22:00|52.02|51.8|52.06|51.84|52.06|51.84|52.02|51.8|4
1732872130000|2024-11-29 09:22:10|52.05|51.83|52.08|51.86|52.08|51.86|52.05|51.83|5
1732872140000|2024-11-29 09:22:20|52.11|51.89|52.1|51.88|52.11|51.89|52.1|51.88|2
1732872160000|2024-11-29 09:22:40|52.09|51.87|52.1|51.88|52.1|51.88|52.09|51.87|2
1732872170000|2024-11-29 09:22:50|52.09|51.87|52.04|51.82|52.09|51.87|52.03|51.81|9
1732872180000|2024-11-29 09:23:00|52.02|51.8|52|51.78|52.02|51.8|51.99|51.77|6
1732872190000|2024-11-29 09:23:10|51.99|51.77|51.99|51.77|51.99|51.77|51.98|51.76|5
1732872200000|2024-11-29 09:23:20|52.03|51.81|52.08|51.86|52.08|51.86|52.03|51.81|6
1732872210000|2024-11-29 09:23:30|52.09|51.87|52.09|51.87|52.09|51.87|52.07|51.85|7
1732872220000|2024-11-29 09:23:40|52.1|51.88|51.98|51.76|52.1|51.88|51.98|51.76|7
1732872230000|2024-11-29 09:23:50|51.99|51.77|51.98|51.76|52.04|51.82|51.98|51.76|13
1732872240000|2024-11-29 09:24:00|51.99|51.77|51.97|51.75|51.99|51.77|51.97|51.75|3
1732872250000|2024-11-29 09:24:10|51.98|51.76|51.99|51.77|51.99|51.77|51.97|51.75|4
1732872260000|2024-11-29 09:24:20|52.03|51.81|51.98|51.76|52.04|51.82|51.98|51.76|7
1732872270000|2024-11-29 09:24:30|51.99|51.77|51.99|51.77|51.99|51.77|51.99|51.77|1
1732872280000|2024-11-29 09:24:40|52|51.78|52.02|51.8|52.02|51.8|51.97|51.75|6
1732872290000|2024-11-29 09:24:50|52.01|51.79|52.08|51.86|52.08|51.86|51.99|51.77|8
1732872300000|2024-11-29 09:25:00|52.09|51.87|52.14|51.92|52.14|51.92|52.09|51.87|7
1732872310000|2024-11-29 09:25:10|52.13|51.91|52.16|51.94|52.16|51.94|52.13|51.91|4
1732872320000|2024-11-29 09:25:20|52.15|51.93|52.18|51.96|52.19|51.97|52.12|51.9|6
1732872330000|2024-11-29 09:25:30|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1732872340000|2024-11-29 09:25:40|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|4
1732872350000|2024-11-29 09:25:50|52.22|52|52.25|52.03|52.25|52.03|52.22|52|4
1732872360000|2024-11-29 09:26:00|52.26|52.04|52.26|52.04|52.26|52.04|52.26|52.04|1
1732872370000|2024-11-29 09:26:10|52.25|52.03|52.25|52.03|52.25|52.03|52.24|52.02|3
1732872380000|2024-11-29 09:26:20|52.26|52.04|52.26|52.04|52.27|52.05|52.26|52.04|3
1732872390000|2024-11-29 09:26:30|52.25|52.03|52.27|52.05|52.27|52.05|52.25|52.03|3
1732872400000|2024-11-29 09:26:40|52.29|52.07|52.3|52.08|52.3|52.08|52.29|52.07|4
1732872410000|2024-11-29 09:26:50|52.32|52.1|52.19|51.97|52.32|52.1|52.19|51.97|8
1732872420000|2024-11-29 09:27:00|52.18|51.96|52.18|51.96|52.18|51.96|52.17|51.95|3
1732872430000|2024-11-29 09:27:10|52.19|51.97|52.17|51.95|52.19|51.97|52.17|51.95|5
1732872440000|2024-11-29 09:27:20|52.16|51.94|52.13|51.91|52.17|51.95|52.13|51.91|4
1732872450000|2024-11-29 09:27:30|52.14|51.92|52.13|51.91|52.15|51.93|52.13|51.91|4
1732872460000|2024-11-29 09:27:40|52.11|51.89|52.08|51.86|52.11|51.89|52.06|51.84|12
1732872470000|2024-11-29 09:27:50|52.09|51.87|52.15|51.93|52.15|51.93|52.09|51.87|6
1732872480000|2024-11-29 09:28:00|52.13|51.91|52.12|51.9|52.13|51.91|52.09|51.87|6
1732872490000|2024-11-29 09:28:10|52.13|51.91|52.27|52.05|52.28|52.06|52.13|51.91|12
1732872500000|2024-11-29 09:28:20|52.24|52.02|52.22|52|52.24|52.02|52.21|51.99|6
1732872510000|2024-11-29 09:28:30|52.23|52.01|52.34|52.12|52.34|52.12|52.23|52.01|11
1732872520000|2024-11-29 09:28:40|52.35|52.13|52.27|52.05|52.35|52.13|52.26|52.04|8
1732872530000|2024-11-29 09:28:50|52.26|52.04|52.32|52.1|52.32|52.1|52.24|52.02|7
1732872540000|2024-11-29 09:29:00|52.31|52.09|52.31|52.09|52.32|52.1|52.3|52.08|5
1732872550000|2024-11-29 09:29:10|52.3|52.08|52.25|52.03|52.3|52.08|52.25|52.03|4
1732872560000|2024-11-29 09:29:20|52.23|52.01|52.23|52.01|52.23|52.01|52.23|52.01|1
1732872570000|2024-11-29 09:29:30|52.21|51.99|52.23|52.01|52.23|52.01|52.21|51.99|2
1732872580000|2024-11-29 09:29:40|52.28|52.06|52.28|52.06|52.29|52.07|52.28|52.06|3
1732872590000|2024-11-29 09:29:50|52.29|52.07|52.28|52.06|52.29|52.07|52.28|52.06|2
1732872600000|2024-11-29 09:30:00|52.31|52.09|52.28|52.06|52.31|52.09|52.28|52.06|3
1732872610000|2024-11-29 09:30:10|52.27|52.05|52.37|52.15|52.37|52.15|52.26|52.04|11
1732872620000|2024-11-29 09:30:20|52.36|52.14|52.3|52.08|52.36|52.14|52.3|52.08|6
1732872630000|2024-11-29 09:30:30|52.26|52.04|52.23|52.01|52.26|52.04|52.23|52.01|3
1732872640000|2024-11-29 09:30:40|52.22|52|52.18|51.96|52.22|52|52.18|51.96|7
1732872650000|2024-11-29 09:30:50|52.17|51.95|52.16|51.94|52.18|51.96|52.16|51.94|8
1732872660000|2024-11-29 09:31:00|52.15|51.93|52.01|51.79|52.15|51.93|52.01|51.79|10
1732872670000|2024-11-29 09:31:10|52|51.78|52.04|51.82|52.04|51.82|51.99|51.77|5
1732872680000|2024-11-29 09:31:20|52.05|51.83|52.03|51.81|52.12|51.9|52.03|51.81|9
1732872690000|2024-11-29 09:31:30|52.02|51.8|52.04|51.82|52.04|51.82|52.02|51.8|2
1732872700000|2024-11-29 09:31:40|52.05|51.83|52.07|51.85|52.07|51.85|52.05|51.83|3
1732872710000|2024-11-29 09:31:50|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|4
1732872720000|2024-11-29 09:32:00|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1732872730000|2024-11-29 09:32:10|52.14|51.92|52.2|51.98|52.2|51.98|52.14|51.92|8
1732872740000|2024-11-29 09:32:20|52.19|51.97|52.15|51.93|52.2|51.98|52.14|51.92|7
1732872750000|2024-11-29 09:32:30|52.19|51.97|52.2|51.98|52.2|51.98|52.19|51.97|2
1732872760000|2024-11-29 09:32:40|52.19|51.97|52.18|51.96|52.2|51.98|52.18|51.96|4
1732872770000|2024-11-29 09:32:50|52.19|51.97|52.18|51.96|52.19|51.97|52.18|51.96|2
1732872780000|2024-11-29 09:33:00|52.17|51.95|52.18|51.96|52.19|51.97|52.17|51.95|4
1732872790000|2024-11-29 09:33:10|52.14|51.92|52.16|51.94|52.17|51.95|52.13|51.91|8
1732872800000|2024-11-29 09:33:20|52.19|51.97|52.21|51.99|52.21|51.99|52.19|51.97|3
1732872810000|2024-11-29 09:33:30|52.2|51.98|52.2|51.98|52.21|51.99|52.2|51.98|3
1732872820000|2024-11-29 09:33:40|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1732872830000|2024-11-29 09:33:50|52.17|51.95|52.2|51.98|52.2|51.98|52.17|51.95|6
1732872840000|2024-11-29 09:34:00|52.19|51.97|52.13|51.91|52.19|51.97|52.13|51.91|7
1732872850000|2024-11-29 09:34:10|52.14|51.92|52.15|51.93|52.15|51.93|52.13|51.91|4
1732872860000|2024-11-29 09:34:20|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1732872870000|2024-11-29 09:34:30|52.14|51.92|52.08|51.86|52.14|51.92|52.08|51.86|7
1732872880000|2024-11-29 09:34:40|52.06|51.84|52.18|51.96|52.18|51.96|52.06|51.84|6
1732872890000|2024-11-29 09:34:50|52.19|51.97|52.24|52.02|52.25|52.03|52.19|51.97|6
1732872900000|2024-11-29 09:35:00|52.25|52.03|52.24|52.02|52.28|52.06|52.24|52.02|4
1732872910000|2024-11-29 09:35:10|52.23|52.01|52.2|51.98|52.23|52.01|52.17|51.95|8
1732872920000|2024-11-29 09:35:20|52.19|51.97|52.22|52|52.22|52|52.19|51.97|4
1732872930000|2024-11-29 09:35:30|52.21|51.99|52.2|51.98|52.21|51.99|52.19|51.97|4
1732872940000|2024-11-29 09:35:40|52.18|51.96|52.09|51.87|52.18|51.96|52.09|51.87|10
1732872950000|2024-11-29 09:35:50|52.08|51.86|52.12|51.9|52.13|51.91|52.08|51.86|6
1732872960000|2024-11-29 09:36:00|52.13|51.91|52.19|51.97|52.2|51.98|52.13|51.91|5
1732872970000|2024-11-29 09:36:10|52.2|51.98|52.2|51.98|52.2|51.98|52.19|51.97|3
1732872980000|2024-11-29 09:36:20|52.19|51.97|52.15|51.93|52.19|51.97|52.15|51.93|6
1732872990000|2024-11-29 09:36:30|52.13|51.91|52.17|51.95|52.17|51.95|52.13|51.91|4
1732873000000|2024-11-29 09:36:40|52.18|51.96|52.16|51.94|52.18|51.96|52.16|51.94|7
1732873010000|2024-11-29 09:36:50|52.17|51.95|52.14|51.92|52.17|51.95|52.14|51.92|5
1732873020000|2024-11-29 09:37:00|52.15|51.93|52.14|51.92|52.15|51.93|52.14|51.92|2
1732873030000|2024-11-29 09:37:10|52.13|51.91|52.12|51.9|52.13|51.91|52.11|51.89|3
1732873040000|2024-11-29 09:37:20|52.11|51.89|52.09|51.87|52.11|51.89|52.07|51.85|5
1732873050000|2024-11-29 09:37:30|52.1|51.88|52.13|51.91|52.14|51.92|52.1|51.88|9
1732873060000|2024-11-29 09:37:40|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1732873070000|2024-11-29 09:37:50|52.15|51.93|52.17|51.95|52.18|51.96|52.15|51.93|4
1732873080000|2024-11-29 09:38:00|52.15|51.93|52.24|52.02|52.25|52.03|52.15|51.93|7
1732873090000|2024-11-29 09:38:10|52.23|52.01|52.18|51.96|52.23|52.01|52.18|51.96|5
1732873100000|2024-11-29 09:38:20|52.19|51.97|52.16|51.94|52.19|51.97|52.16|51.94|8
1732873110000|2024-11-29 09:38:30|52.18|51.96|52.17|51.95|52.18|51.96|52.16|51.94|3
1732873120000|2024-11-29 09:38:40|52.18|51.96|52.16|51.94|52.18|51.96|52.15|51.93|4
1732873130000|2024-11-29 09:38:50|52.15|51.93|52.11|51.89|52.15|51.93|52.1|51.88|11
1732873140000|2024-11-29 09:39:00|52.1|51.88|52.06|51.84|52.1|51.88|52.06|51.84|4
1732873150000|2024-11-29 09:39:10|52.05|51.83|52.11|51.89|52.11|51.89|52.05|51.83|10
1732873160000|2024-11-29 09:39:20|52.1|51.88|52.12|51.9|52.12|51.9|52.1|51.88|3
1732873170000|2024-11-29 09:39:30|52.13|51.91|52.11|51.89|52.13|51.91|52.11|51.89|6
1732873180000|2024-11-29 09:39:40|52.1|51.88|52.1|51.88|52.1|51.88|52.08|51.86|4
1732873190000|2024-11-29 09:39:50|52.09|51.87|52.03|51.81|52.09|51.87|52.03|51.81|3
1732873200000|2024-11-29 09:40:00|52.02|51.8|52.01|51.79|52.02|51.8|52.01|51.79|4
1732873210000|2024-11-29 09:40:10|52.02|51.8|52.06|51.84|52.08|51.86|52.02|51.8|4
1732873230000|2024-11-29 09:40:30|52.07|51.85|52.06|51.84|52.08|51.86|52.06|51.84|4
1732873240000|2024-11-29 09:40:40|52.04|51.82|52.03|51.81|52.04|51.82|52.03|51.81|4
1732873250000|2024-11-29 09:40:50|52.04|51.82|52.03|51.81|52.04|51.82|52.03|51.81|4
1732873260000|2024-11-29 09:41:00|52.04|51.82|51.97|51.75|52.06|51.84|51.96|51.74|8
1732873270000|2024-11-29 09:41:10|51.98|51.76|52|51.78|52|51.78|51.98|51.76|3
1732873280000|2024-11-29 09:41:20|52.01|51.79|52.01|51.79|52.01|51.79|52.01|51.79|1
1732873300000|2024-11-29 09:41:40|52.02|51.8|52.03|51.81|52.03|51.81|52.02|51.8|2
1732873310000|2024-11-29 09:41:50|52.02|51.8|52.02|51.8|52.02|51.8|52.02|51.8|1
1732873320000|2024-11-29 09:42:00|52.01|51.79|52.01|51.79|52.01|51.79|52.01|51.79|1
1732873340000|2024-11-29 09:42:20|52.03|51.81|52.04|51.82|52.04|51.82|52.03|51.81|4
1732873350000|2024-11-29 09:42:30|52.05|51.83|52.05|51.83|52.05|51.83|52.05|51.83|1
1732873360000|2024-11-29 09:42:40|52.04|51.82|52.05|51.83|52.05|51.83|52.03|51.81|4
1732873370000|2024-11-29 09:42:50|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|2
1732873380000|2024-11-29 09:43:00|52.09|51.87|52.08|51.86|52.11|51.89|52.07|51.85|10
1732873390000|2024-11-29 09:43:10|52.09|51.87|52.09|51.87|52.11|51.89|52.09|51.87|5
1732873400000|2024-11-29 09:43:20|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|2
1732873410000|2024-11-29 09:43:30|52.1|51.88|52.09|51.87|52.11|51.89|52.09|51.87|6
1732873420000|2024-11-29 09:43:40|52.1|51.88|52.1|51.88|52.11|51.89|52.1|51.88|3
1732873430000|2024-11-29 09:43:50|52.09|51.87|52.08|51.86|52.1|51.88|52.08|51.86|6
1732873440000|2024-11-29 09:44:00|52.06|51.84|52|51.78|52.06|51.84|52|51.78|6
1732873460000|2024-11-29 09:44:20|51.99|51.77|51.99|51.77|51.99|51.77|51.96|51.74|7
1732873480000|2024-11-29 09:44:40|51.98|51.76|51.97|51.75|51.98|51.76|51.97|51.75|2
1732873490000|2024-11-29 09:44:50|51.96|51.74|51.95|51.73|51.97|51.75|51.95|51.73|4
1732873500000|2024-11-29 09:45:00|51.93|51.71|51.91|51.69|51.93|51.71|51.91|51.69|3
1732873550000|2024-11-29 09:45:50|51.88|51.66|51.86|51.64|51.88|51.66|51.86|51.64|3
1732873560000|2024-11-29 09:46:00|51.87|51.65|51.86|51.64|51.87|51.65|51.86|51.64|2
1732873570000|2024-11-29 09:46:10|51.85|51.63|51.85|51.63|51.85|51.63|51.85|51.63|1
1732873580000|2024-11-29 09:46:20|51.84|51.62|51.83|51.61|51.84|51.62|51.83|51.61|2
1732873590000|2024-11-29 09:46:30|51.84|51.62|51.85|51.63|51.85|51.63|51.84|51.62|2
1732873600000|2024-11-29 09:46:40|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1732873610000|2024-11-29 09:46:50|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1732873620000|2024-11-29 09:47:00|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1732873630000|2024-11-29 09:47:10|51.82|51.6|51.8|51.58|51.82|51.6|51.8|51.58|5
1732873660000|2024-11-29 09:47:40|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1732873670000|2024-11-29 09:47:50|51.76|51.54|51.76|51.54|51.76|51.54|51.74|51.52|6
1732873680000|2024-11-29 09:48:00|51.75|51.53|51.72|51.5|51.76|51.54|51.72|51.5|6
1732873690000|2024-11-29 09:48:10|51.71|51.49|51.61|51.39|51.71|51.49|51.61|51.39|8
1732873700000|2024-11-29 09:48:20|51.59|51.37|51.56|51.34|51.59|51.37|51.56|51.34|5
1732873710000|2024-11-29 09:48:30|51.55|51.33|51.54|51.32|51.56|51.34|51.54|51.32|4
1732873720000|2024-11-29 09:48:40|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1732873730000|2024-11-29 09:48:50|51.55|51.33|51.56|51.34|51.58|51.36|51.54|51.32|8
1732873740000|2024-11-29 09:49:00|51.57|51.35|51.59|51.37|51.59|51.37|51.56|51.34|4
1732873750000|2024-11-29 09:49:10|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1732873760000|2024-11-29 09:49:20|51.64|51.42|51.62|51.4|51.64|51.42|51.62|51.4|3
1732873770000|2024-11-29 09:49:30|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1732873780000|2024-11-29 09:49:40|51.64|51.42|51.64|51.42|51.65|51.43|51.64|51.42|3
1732873790000|2024-11-29 09:49:50|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1732873800000|2024-11-29 09:50:00|51.67|51.45|51.68|51.46|51.68|51.46|51.67|51.45|2
1732873810000|2024-11-29 09:50:10|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1732873820000|2024-11-29 09:50:20|51.68|51.46|51.68|51.46|51.68|51.46|51.67|51.45|3
1732873830000|2024-11-29 09:50:30|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1732873840000|2024-11-29 09:50:40|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1732873850000|2024-11-29 09:50:50|51.62|51.4|51.52|51.3|51.62|51.4|51.52|51.3|7
1732873860000|2024-11-29 09:51:00|51.54|51.32|51.58|51.36|51.58|51.36|51.54|51.32|3
1732873870000|2024-11-29 09:51:10|51.57|51.35|51.57|51.35|51.58|51.36|51.56|51.34|5
1732873880000|2024-11-29 09:51:20|51.56|51.34|51.55|51.33|51.56|51.34|51.55|51.33|2
1732873890000|2024-11-29 09:51:30|51.56|51.34|51.57|51.35|51.57|51.35|51.56|51.34|4
1732873900000|2024-11-29 09:51:40|51.56|51.34|51.56|51.34|51.57|51.35|51.56|51.34|3
1732873910000|2024-11-29 09:51:50|51.55|51.33|51.58|51.36|51.58|51.36|51.55|51.33|3
1732873920000|2024-11-29 09:52:00|51.62|51.4|51.6|51.38|51.63|51.41|51.6|51.38|7
1732873930000|2024-11-29 09:52:10|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1732873940000|2024-11-29 09:52:20|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1732873950000|2024-11-29 09:52:30|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1732873960000|2024-11-29 09:52:40|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|2
1732873970000|2024-11-29 09:52:50|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1732873980000|2024-11-29 09:53:00|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1732874000000|2024-11-29 09:53:20|51.55|51.33|51.53|51.31|51.55|51.33|51.53|51.31|2
1732874010000|2024-11-29 09:53:30|51.55|51.33|51.56|51.34|51.56|51.34|51.55|51.33|2
1732874020000|2024-11-29 09:53:40|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1732874040000|2024-11-29 09:54:00|51.58|51.36|51.62|51.4|51.63|51.41|51.58|51.36|3
1732874050000|2024-11-29 09:54:10|51.65|51.43|51.75|51.53|51.75|51.53|51.65|51.43|7
1732874060000|2024-11-29 09:54:20|51.74|51.52|51.72|51.5|51.75|51.53|51.72|51.5|4
1732874070000|2024-11-29 09:54:30|51.73|51.51|51.72|51.5|51.73|51.51|51.71|51.49|4
1732874080000|2024-11-29 09:54:40|51.74|51.52|51.75|51.53|51.76|51.54|51.74|51.52|4
1732874090000|2024-11-29 09:54:50|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1732874100000|2024-11-29 09:55:00|51.7|51.48|51.69|51.47|51.71|51.49|51.69|51.47|4
1732874110000|2024-11-29 09:55:10|51.67|51.45|51.65|51.43|51.67|51.45|51.64|51.42|5
1732874120000|2024-11-29 09:55:20|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1732874130000|2024-11-29 09:55:30|51.65|51.43|51.65|51.43|51.66|51.44|51.65|51.43|3
1732874140000|2024-11-29 09:55:40|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1732874150000|2024-11-29 09:55:50|51.64|51.42|51.64|51.42|51.65|51.43|51.64|51.42|3
1732874160000|2024-11-29 09:56:00|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1732874170000|2024-11-29 09:56:10|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1732874180000|2024-11-29 09:56:20|51.61|51.39|51.61|51.39|51.62|51.4|51.61|51.39|3
1732874190000|2024-11-29 09:56:30|51.6|51.38|51.55|51.33|51.6|51.38|51.54|51.32|7
1732874200000|2024-11-29 09:56:40|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1732874210000|2024-11-29 09:56:50|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1732874220000|2024-11-29 09:57:00|51.54|51.32|51.56|51.34|51.57|51.35|51.54|51.32|5
1732874230000|2024-11-29 09:57:10|51.58|51.36|51.64|51.42|51.64|51.42|51.58|51.36|6
1732874240000|2024-11-29 09:57:20|51.65|51.43|51.65|51.43|51.66|51.44|51.65|51.43|5
1732874260000|2024-11-29 09:57:40|51.63|51.41|51.6|51.38|51.63|51.41|51.58|51.36|8
1732874270000|2024-11-29 09:57:50|51.61|51.39|51.63|51.41|51.63|51.41|51.61|51.39|3
1732874280000|2024-11-29 09:58:00|51.62|51.4|51.64|51.42|51.65|51.43|51.62|51.4|5
1732874290000|2024-11-29 09:58:10|51.62|51.4|51.74|51.52|51.74|51.52|51.61|51.39|8
1732874300000|2024-11-29 09:58:20|51.75|51.53|51.82|51.6|51.82|51.6|51.75|51.53|7
1732874310000|2024-11-29 09:58:30|51.83|51.61|51.8|51.58|51.83|51.61|51.8|51.58|3
1732874320000|2024-11-29 09:58:40|51.82|51.6|51.82|51.6|51.82|51.6|51.81|51.59|3
1732874330000|2024-11-29 09:58:50|51.8|51.58|51.8|51.58|51.81|51.59|51.8|51.58|3
1732874350000|2024-11-29 09:59:10|51.79|51.57|51.72|51.5|51.79|51.57|51.72|51.5|6
1732874360000|2024-11-29 09:59:20|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1732874370000|2024-11-29 09:59:30|51.69|51.47|51.69|51.47|51.7|51.48|51.68|51.46|5
1732874380000|2024-11-29 09:59:40|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1732874390000|2024-11-29 09:59:50|51.71|51.49|51.73|51.51|51.73|51.51|51.71|51.49|5
1732874400000|2024-11-29 10:00:00|51.72|51.5|51.77|51.55|51.77|51.55|51.72|51.5|5
1732874410000|2024-11-29 10:00:10|51.79|51.57|51.81|51.59|51.81|51.59|51.79|51.57|2
1732874420000|2024-11-29 10:00:20|51.82|51.6|51.82|51.6|51.83|51.61|51.82|51.6|3
1732874430000|2024-11-29 10:00:30|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1732874440000|2024-11-29 10:00:40|51.82|51.6|51.75|51.53|51.82|51.6|51.75|51.53|6
1732874450000|2024-11-29 10:00:50|51.72|51.5|51.71|51.49|51.74|51.52|51.71|51.49|5
1732874460000|2024-11-29 10:01:00|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1732874470000|2024-11-29 10:01:10|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1732874480000|2024-11-29 10:01:20|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|6
1732874490000|2024-11-29 10:01:30|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1732874500000|2024-11-29 10:01:40|51.73|51.51|51.8|51.58|51.8|51.58|51.73|51.51|6
1732874510000|2024-11-29 10:01:50|51.79|51.57|51.78|51.56|51.8|51.58|51.78|51.56|8
1732874520000|2024-11-29 10:02:00|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1732874530000|2024-11-29 10:02:10|51.8|51.58|51.82|51.6|51.83|51.61|51.8|51.58|5
1732874540000|2024-11-29 10:02:20|51.81|51.59|51.81|51.59|51.81|51.59|51.8|51.58|3
1732874550000|2024-11-29 10:02:30|51.8|51.58|51.79|51.57|51.81|51.59|51.79|51.57|4
1732874560000|2024-11-29 10:02:40|51.8|51.58|51.83|51.61|51.83|51.61|51.8|51.58|4
1732874570000|2024-11-29 10:02:50|51.85|51.63|51.87|51.65|51.87|51.65|51.85|51.63|3
1732874580000|2024-11-29 10:03:00|51.88|51.66|51.86|51.64|51.94|51.72|51.86|51.64|10
1732874590000|2024-11-29 10:03:10|51.85|51.63|51.84|51.62|51.85|51.63|51.79|51.57|11
1732874600000|2024-11-29 10:03:20|51.85|51.63|51.91|51.69|51.91|51.69|51.85|51.63|5
1732874610000|2024-11-29 10:03:30|51.92|51.7|51.92|51.7|51.92|51.7|51.91|51.69|3
1732874620000|2024-11-29 10:03:40|51.93|51.71|52.01|51.79|52.01|51.79|51.93|51.71|8
1732874630000|2024-11-29 10:03:50|52.04|51.82|52.06|51.84|52.06|51.84|52.04|51.82|3
1732874640000|2024-11-29 10:04:00|52.07|51.85|52.07|51.85|52.07|51.85|52.06|51.84|3
1732874650000|2024-11-29 10:04:10|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1732874660000|2024-11-29 10:04:20|52.06|51.84|52.07|51.85|52.07|51.85|52.06|51.84|2
1732874670000|2024-11-29 10:04:30|52.06|51.84|52.05|51.83|52.06|51.84|52.04|51.82|3
1732874680000|2024-11-29 10:04:40|52.06|51.84|52.06|51.84|52.06|51.84|52.05|51.83|3
1732874690000|2024-11-29 10:04:50|52.05|51.83|52.06|51.84|52.07|51.85|52.04|51.82|6
1732874700000|2024-11-29 10:05:00|52.07|51.85|52.07|51.85|52.07|51.85|52.05|51.83|5
1732874710000|2024-11-29 10:05:10|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1732874720000|2024-11-29 10:05:20|52.09|51.87|52.11|51.89|52.13|51.91|52.09|51.87|7
1732874730000|2024-11-29 10:05:30|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|6
1732874740000|2024-11-29 10:05:40|52.12|51.9|52.11|51.89|52.12|51.9|52.11|51.89|2
1732874750000|2024-11-29 10:05:50|52.12|51.9|52.11|51.89|52.12|51.9|52.11|51.89|2
1732874760000|2024-11-29 10:06:00|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|4
1732874770000|2024-11-29 10:06:10|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|2
1732874780000|2024-11-29 10:06:20|52.12|51.9|52.09|51.87|52.21|51.99|52.06|51.84|11
1732874790000|2024-11-29 10:06:30|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1732874800000|2024-11-29 10:06:40|52.09|51.87|52.1|51.88|52.1|51.88|52.08|51.86|4
1732874810000|2024-11-29 10:06:50|52.11|51.89|52.11|51.89|52.12|51.9|52.1|51.88|5
1732874820000|2024-11-29 10:07:00|52.12|51.9|52.1|51.88|52.12|51.9|52.09|51.87|4
1732874830000|2024-11-29 10:07:10|52.14|51.92|52.27|52.05|52.27|52.05|52.14|51.92|7
1732874840000|2024-11-29 10:07:20|52.28|52.06|52.31|52.09|52.31|52.09|52.28|52.06|5
1732874850000|2024-11-29 10:07:30|52.32|52.1|52.28|52.06|52.32|52.1|52.28|52.06|6
1732874860000|2024-11-29 10:07:40|52.29|52.07|52.32|52.1|52.32|52.1|52.29|52.07|6
1732874870000|2024-11-29 10:07:50|52.33|52.11|52.46|52.24|52.46|52.24|52.32|52.1|12
1732874880000|2024-11-29 10:08:00|52.52|52.3|52.62|52.4|52.62|52.4|52.52|52.3|10
1732874890000|2024-11-29 10:08:10|52.63|52.41|52.53|52.31|52.67|52.45|52.53|52.31|9
1732874900000|2024-11-29 10:08:20|52.55|52.33|52.59|52.37|52.59|52.37|52.54|52.32|7
1732874910000|2024-11-29 10:08:30|52.58|52.36|52.61|52.39|52.61|52.39|52.58|52.36|3
1732874920000|2024-11-29 10:08:40|52.6|52.38|52.64|52.42|52.64|52.42|52.6|52.38|4
1732874930000|2024-11-29 10:08:50|52.63|52.41|52.6|52.38|52.63|52.41|52.6|52.38|4
1732874940000|2024-11-29 10:09:00|52.59|52.37|52.61|52.39|52.61|52.39|52.59|52.37|3
1732874950000|2024-11-29 10:09:10|52.65|52.43|52.67|52.45|52.67|52.45|52.65|52.43|2
1732874960000|2024-11-29 10:09:20|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732874970000|2024-11-29 10:09:30|52.64|52.42|52.7|52.48|52.7|52.48|52.64|52.42|7
1732874980000|2024-11-29 10:09:40|52.71|52.49|52.75|52.53|52.75|52.53|52.71|52.49|4
1732874990000|2024-11-29 10:09:50|52.76|52.54|52.81|52.59|52.81|52.59|52.76|52.54|5
1732875010000|2024-11-29 10:10:10|52.82|52.6|52.85|52.63|52.85|52.63|52.82|52.6|4
1732875020000|2024-11-29 10:10:20|52.84|52.62|53.05|52.83|53.05|52.83|52.83|52.61|6
1732875030000|2024-11-29 10:10:30|53.06|52.84|53.07|52.85|53.07|52.85|53.05|52.83|4
1732875040000|2024-11-29 10:10:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732875050000|2024-11-29 10:10:50|53.1|52.88|53.15|52.93|53.16|52.94|53.1|52.88|7
1732875060000|2024-11-29 10:11:00|53.13|52.91|53.25|53.03|53.25|53.03|53.13|52.91|10
1732875070000|2024-11-29 10:11:10|53.26|53.04|53.26|53.04|53.27|53.05|53.26|53.04|5
1732875080000|2024-11-29 10:11:20|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1732875090000|2024-11-29 10:11:30|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|6
1732875100000|2024-11-29 10:11:40|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|4
1732875110000|2024-11-29 10:11:50|53.28|53.06|53.41|53.19|53.41|53.19|53.26|53.04|8
1732875120000|2024-11-29 10:12:00|53.45|53.23|53.48|53.26|53.48|53.26|53.43|53.21|10
1732875130000|2024-11-29 10:12:10|53.46|53.24|53.43|53.21|53.46|53.24|53.43|53.21|3
1732875140000|2024-11-29 10:12:20|53.36|53.14|53.38|53.16|53.38|53.16|53.34|53.12|10
1732875150000|2024-11-29 10:12:30|53.43|53.21|53.48|53.26|53.48|53.26|53.43|53.21|5
1732875160000|2024-11-29 10:12:40|53.49|53.27|53.51|53.29|53.51|53.29|53.49|53.27|3
1732875170000|2024-11-29 10:12:50|53.52|53.3|53.72|53.5|53.72|53.5|53.51|53.29|8
1732875180000|2024-11-29 10:13:00|53.71|53.49|53.64|53.42|53.72|53.5|53.64|53.42|6
1732875190000|2024-11-29 10:13:10|53.63|53.41|53.54|53.32|53.63|53.41|53.53|53.31|7
1732875200000|2024-11-29 10:13:20|53.53|53.31|53.44|53.22|53.54|53.32|53.44|53.22|9
1732875210000|2024-11-29 10:13:30|53.43|53.21|53.43|53.21|53.46|53.24|53.42|53.2|7
1732875220000|2024-11-29 10:13:40|53.42|53.2|53.38|53.16|53.42|53.2|53.38|53.16|5
1732875230000|2024-11-29 10:13:50|53.37|53.15|53.35|53.13|53.37|53.15|53.35|53.13|3
1732875240000|2024-11-29 10:14:00|53.34|53.12|53.3|53.08|53.34|53.12|53.3|53.08|5
1732875250000|2024-11-29 10:14:10|53.29|53.07|53.33|53.11|53.33|53.11|53.29|53.07|5
1732875260000|2024-11-29 10:14:20|53.35|53.13|53.4|53.18|53.41|53.19|53.35|53.13|6
1732875270000|2024-11-29 10:14:30|53.41|53.19|53.46|53.24|53.46|53.24|53.41|53.19|3
1732875280000|2024-11-29 10:14:40|53.47|53.25|53.47|53.25|53.47|53.25|53.41|53.19|11
1732875290000|2024-11-29 10:14:50|53.48|53.26|53.53|53.31|53.53|53.31|53.48|53.26|5
1732875300000|2024-11-29 10:15:00|53.52|53.3|53.61|53.39|53.61|53.39|53.52|53.3|13
1732875310000|2024-11-29 10:15:10|53.64|53.42|53.8|53.58|53.82|53.6|53.64|53.42|16
1732875320000|2024-11-29 10:15:20|53.81|53.59|53.85|53.63|53.87|53.65|53.81|53.59|8
1732875330000|2024-11-29 10:15:30|53.82|53.6|53.85|53.63|53.85|53.63|53.8|53.58|6
1732875340000|2024-11-29 10:15:40|53.86|53.64|53.86|53.64|53.88|53.66|53.86|53.64|4
1732875350000|2024-11-29 10:15:50|53.83|53.61|53.84|53.62|53.86|53.64|53.81|53.59|11
1732875360000|2024-11-29 10:16:00|53.82|53.6|53.51|53.29|53.82|53.6|53.51|53.29|18
1732875370000|2024-11-29 10:16:10|53.5|53.28|53.57|53.35|53.57|53.35|53.5|53.28|6
1732875380000|2024-11-29 10:16:20|53.55|53.33|53.49|53.27|53.57|53.35|53.49|53.27|8
1732875390000|2024-11-29 10:16:30|53.48|53.26|53.48|53.26|53.49|53.27|53.46|53.24|7
1732875400000|2024-11-29 10:16:40|53.45|53.23|53.49|53.27|53.49|53.27|53.45|53.23|3
1732875410000|2024-11-29 10:16:50|53.5|53.28|53.47|53.25|53.5|53.28|53.47|53.25|4
1732875420000|2024-11-29 10:17:00|53.48|53.26|53.4|53.18|53.49|53.27|53.4|53.18|10
1732875430000|2024-11-29 10:17:10|53.39|53.17|53.38|53.16|53.39|53.17|53.38|53.16|2
1732875440000|2024-11-29 10:17:20|53.37|53.15|53.37|53.15|53.37|53.15|53.36|53.14|3
1732875450000|2024-11-29 10:17:30|53.34|53.12|53.3|53.08|53.34|53.12|53.25|53.03|7
1732875460000|2024-11-29 10:17:40|53.31|53.09|53.35|53.13|53.37|53.15|53.31|53.09|18
1732875470000|2024-11-29 10:17:50|53.36|53.14|53.66|53.44|53.66|53.44|53.35|53.13|8
1732875480000|2024-11-29 10:18:00|53.65|53.43|53.6|53.38|53.65|53.43|53.52|53.3|16
1732875490000|2024-11-29 10:18:10|53.61|53.39|53.57|53.35|53.61|53.39|53.56|53.34|4
1732875510000|2024-11-29 10:18:30|53.54|53.32|53.47|53.25|53.54|53.32|53.47|53.25|9
1732875520000|2024-11-29 10:18:40|53.46|53.24|53.46|53.24|53.47|53.25|53.45|53.23|6
1732875530000|2024-11-29 10:18:50|53.47|53.25|53.44|53.22|53.47|53.25|53.43|53.21|8
1732875540000|2024-11-29 10:19:00|53.45|53.23|53.47|53.25|53.47|53.25|53.41|53.19|9
1732875550000|2024-11-29 10:19:10|53.52|53.3|53.47|53.25|53.54|53.32|53.45|53.23|13
1732875560000|2024-11-29 10:19:20|53.48|53.26|53.47|53.25|53.48|53.26|53.45|53.23|5
1732875570000|2024-11-29 10:19:30|53.48|53.26|53.47|53.25|53.48|53.26|53.45|53.23|4
1732875580000|2024-11-29 10:19:40|53.48|53.26|53.53|53.31|53.53|53.31|53.48|53.26|8
1732875590000|2024-11-29 10:19:50|53.51|53.29|53.5|53.28|53.51|53.29|53.49|53.27|6
1732875600000|2024-11-29 10:20:00|53.53|53.31|53.58|53.36|53.64|53.42|53.53|53.31|12
1732875610000|2024-11-29 10:20:10|53.57|53.35|53.46|53.24|53.57|53.35|53.46|53.24|11
1732875620000|2024-11-29 10:20:20|53.45|53.23|53.44|53.22|53.45|53.23|53.42|53.2|8
1732875630000|2024-11-29 10:20:30|53.45|53.23|53.42|53.2|53.45|53.23|53.42|53.2|4
1732875640000|2024-11-29 10:20:40|53.41|53.19|53.41|53.19|53.41|53.19|53.4|53.18|3
1732875650000|2024-11-29 10:20:50|53.42|53.2|53.46|53.24|53.46|53.24|53.42|53.2|5
1732875660000|2024-11-29 10:21:00|53.47|53.25|53.47|53.25|53.47|53.25|53.46|53.24|3
1732875670000|2024-11-29 10:21:10|53.46|53.24|53.26|53.04|53.46|53.24|53.25|53.03|13
1732875680000|2024-11-29 10:21:20|53.27|53.05|53.34|53.12|53.34|53.12|53.27|53.05|7
1732875690000|2024-11-29 10:21:30|53.37|53.15|53.38|53.16|53.39|53.17|53.37|53.15|6
1732875700000|2024-11-29 10:21:40|53.37|53.15|53.29|53.07|53.37|53.15|53.29|53.07|11
1732875710000|2024-11-29 10:21:50|53.27|53.05|53.29|53.07|53.29|53.07|53.25|53.03|6
1732875720000|2024-11-29 10:22:00|53.3|53.08|53.29|53.07|53.31|53.09|53.29|53.07|6
1732875730000|2024-11-29 10:22:10|53.28|53.06|53.26|53.04|53.3|53.08|53.26|53.04|9
1732875740000|2024-11-29 10:22:20|53.25|53.03|53.24|53.02|53.25|53.03|53.23|53.01|4
1732875750000|2024-11-29 10:22:30|53.23|53.01|53.23|53.01|53.25|53.03|53.15|52.93|7
1732875760000|2024-11-29 10:22:40|53.24|53.02|53.09|52.87|53.24|53.02|53.08|52.86|6
1732875770000|2024-11-29 10:22:50|53.1|52.88|53.08|52.86|53.11|52.89|53.07|52.85|7
1732875780000|2024-11-29 10:23:00|53.09|52.87|53.06|52.84|53.09|52.87|53.06|52.84|6
1732875790000|2024-11-29 10:23:10|53.05|52.83|52.97|52.75|53.05|52.83|52.97|52.75|9
1732875800000|2024-11-29 10:23:20|52.96|52.74|52.96|52.74|52.96|52.74|52.95|52.73|3
1732875810000|2024-11-29 10:23:30|52.95|52.73|52.91|52.69|52.95|52.73|52.91|52.69|3
1732875820000|2024-11-29 10:23:40|52.89|52.67|52.84|52.62|52.89|52.67|52.84|52.62|8
1732875830000|2024-11-29 10:23:50|52.85|52.63|52.83|52.61|52.86|52.64|52.82|52.6|9
1732875840000|2024-11-29 10:24:00|52.84|52.62|53.03|52.81|53.03|52.81|52.84|52.62|10
1732875850000|2024-11-29 10:24:10|53.02|52.8|52.99|52.77|53.02|52.8|52.99|52.77|7
1732875860000|2024-11-29 10:24:20|52.98|52.76|52.99|52.77|52.99|52.77|52.96|52.74|7
1732875870000|2024-11-29 10:24:30|53|52.78|52.99|52.77|53|52.78|52.97|52.75|15
1732875880000|2024-11-29 10:24:40|52.98|52.76|52.91|52.69|52.99|52.77|52.89|52.67|11
1732875890000|2024-11-29 10:24:50|52.93|52.71|52.88|52.66|52.93|52.71|52.88|52.66|13
1732875900000|2024-11-29 10:25:00|52.89|52.67|52.9|52.68|52.9|52.68|52.87|52.65|11
1732875910000|2024-11-29 10:25:10|52.91|52.69|52.87|52.65|52.91|52.69|52.87|52.65|6
1732875920000|2024-11-29 10:25:20|52.88|52.66|52.96|52.74|52.96|52.74|52.88|52.66|7
1732875930000|2024-11-29 10:25:30|52.95|52.73|52.96|52.74|52.96|52.74|52.95|52.73|2
1732875940000|2024-11-29 10:25:40|52.94|52.72|52.93|52.71|52.96|52.74|52.92|52.7|12
1732875950000|2024-11-29 10:25:50|52.92|52.7|52.87|52.65|52.93|52.71|52.86|52.64|7
1732875960000|2024-11-29 10:26:00|52.86|52.64|52.82|52.6|52.87|52.65|52.82|52.6|9
1732875970000|2024-11-29 10:26:10|52.83|52.61|52.8|52.58|52.83|52.61|52.8|52.58|3
1732875980000|2024-11-29 10:26:20|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732875990000|2024-11-29 10:26:30|52.78|52.56|52.64|52.42|52.78|52.56|52.64|52.42|3
1732876000000|2024-11-29 10:26:40|52.63|52.41|52.56|52.34|52.63|52.41|52.56|52.34|4
1732876010000|2024-11-29 10:26:50|52.55|52.33|52.55|52.33|52.56|52.34|52.55|52.33|3
1732876020000|2024-11-29 10:27:00|52.57|52.35|52.7|52.48|52.7|52.48|52.57|52.35|8
1732876030000|2024-11-29 10:27:10|52.69|52.47|52.7|52.48|52.7|52.48|52.66|52.44|13
1732876040000|2024-11-29 10:27:20|52.69|52.47|52.65|52.43|52.69|52.47|52.62|52.4|11
1732876050000|2024-11-29 10:27:30|52.66|52.44|52.69|52.47|52.69|52.47|52.66|52.44|6
1732876060000|2024-11-29 10:27:40|52.7|52.48|52.67|52.45|52.71|52.49|52.67|52.45|10
1732876070000|2024-11-29 10:27:50|52.66|52.44|52.56|52.34|52.66|52.44|52.56|52.34|7
1732876080000|2024-11-29 10:28:00|52.54|52.32|52.54|52.32|52.54|52.32|52.54|52.32|1
1732876090000|2024-11-29 10:28:10|52.59|52.37|52.61|52.39|52.64|52.42|52.59|52.37|8
1732876100000|2024-11-29 10:28:20|52.73|52.51|52.86|52.64|52.86|52.64|52.73|52.51|8
1732876110000|2024-11-29 10:28:30|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|2
1732876120000|2024-11-29 10:28:40|52.85|52.63|52.86|52.64|52.87|52.65|52.85|52.63|8
1732876130000|2024-11-29 10:28:50|52.93|52.71|52.94|52.72|52.97|52.75|52.93|52.71|13
1732876140000|2024-11-29 10:29:00|52.93|52.71|53.14|52.92|53.14|52.92|52.93|52.71|13
1732876150000|2024-11-29 10:29:10|53.13|52.91|53.11|52.89|53.13|52.91|53.08|52.86|8
1732876160000|2024-11-29 10:29:20|53.12|52.9|53.05|52.83|53.13|52.91|53.05|52.83|8
1732876170000|2024-11-29 10:29:30|53.06|52.84|53.03|52.81|53.07|52.85|53.03|52.81|4
1732876180000|2024-11-29 10:29:40|53.04|52.82|53.12|52.9|53.13|52.91|53.04|52.82|8
1732876190000|2024-11-29 10:29:50|53.09|52.87|53.07|52.85|53.1|52.88|53.07|52.85|6
1732876200000|2024-11-29 10:30:00|53.05|52.83|53.28|53.06|53.28|53.06|53.01|52.79|15
1732876210000|2024-11-29 10:30:10|53.3|53.08|53.25|53.03|53.3|53.08|53.25|53.03|5
1732876220000|2024-11-29 10:30:20|53.26|53.04|53.5|53.28|53.5|53.28|53.25|53.03|22
1732876230000|2024-11-29 10:30:30|53.49|53.27|53.52|53.3|53.55|53.33|53.49|53.27|7
1732876240000|2024-11-29 10:30:40|53.51|53.29|53.47|53.25|53.55|53.33|53.47|53.25|9
1732876250000|2024-11-29 10:30:50|53.46|53.24|53.5|53.28|53.5|53.28|53.41|53.19|10
1732876260000|2024-11-29 10:31:00|53.49|53.27|53.58|53.36|53.59|53.37|53.48|53.26|8
1732876270000|2024-11-29 10:31:10|53.53|53.31|53.7|53.48|53.7|53.48|53.51|53.29|7
1732876280000|2024-11-29 10:31:20|53.74|53.52|53.8|53.58|53.81|53.59|53.73|53.51|10
1732876290000|2024-11-29 10:31:30|53.81|53.59|53.86|53.64|53.86|53.64|53.81|53.59|5
1732876300000|2024-11-29 10:31:40|53.87|53.65|54|53.78|54|53.78|53.87|53.65|10
1732876310000|2024-11-29 10:31:50|53.97|53.75|53.97|53.75|53.98|53.76|53.97|53.75|3
1732876320000|2024-11-29 10:32:00|53.98|53.76|54.08|53.86|54.1|53.88|53.97|53.75|8
1732876330000|2024-11-29 10:32:10|54.14|53.92|54.15|53.93|54.17|53.95|54.13|53.91|11
1732876340000|2024-11-29 10:32:20|54.16|53.94|54.06|53.84|54.16|53.94|54.04|53.82|12
1732876350000|2024-11-29 10:32:30|54.05|53.83|54.15|53.93|54.15|53.93|54.04|53.82|6
1732876360000|2024-11-29 10:32:40|54.13|53.91|54.15|53.93|54.15|53.93|54.11|53.89|8
1732876370000|2024-11-29 10:32:50|54.16|53.94|54.19|53.97|54.19|53.97|54.15|53.93|8
1732876380000|2024-11-29 10:33:00|54.18|53.96|54.13|53.91|54.18|53.96|54.12|53.9|14
1732876390000|2024-11-29 10:33:10|54.14|53.92|54.16|53.94|54.16|53.94|54.05|53.83|10
1732876400000|2024-11-29 10:33:20|54.15|53.93|54.14|53.92|54.15|53.93|54.14|53.92|2
1732876410000|2024-11-29 10:33:30|54.15|53.93|54.23|54.01|54.23|54.01|54.15|53.93|6
1732876420000|2024-11-29 10:33:40|54.24|54.02|54.26|54.04|54.26|54.04|54.24|54.02|3
1732876430000|2024-11-29 10:33:50|54.25|54.03|54.24|54.02|54.25|54.03|54.18|53.96|8
1732876440000|2024-11-29 10:34:00|54.25|54.03|54.24|54.02|54.25|54.03|54.22|54|6
1732876450000|2024-11-29 10:34:10|54.25|54.03|54.38|54.16|54.38|54.16|54.24|54.02|13
1732876460000|2024-11-29 10:34:20|54.41|54.19|54.37|54.15|54.42|54.2|54.32|54.1|15
1732876470000|2024-11-29 10:34:30|54.34|54.12|54.33|54.11|54.34|54.12|54.27|54.05|9
1732876480000|2024-11-29 10:34:40|54.34|54.12|54.4|54.18|54.4|54.18|54.33|54.11|6
1732876490000|2024-11-29 10:34:50|54.41|54.19|54.43|54.21|54.46|54.24|54.41|54.19|7
1732876500000|2024-11-29 10:35:00|54.41|54.19|54.49|54.27|54.49|54.27|54.41|54.19|8
1732876510000|2024-11-29 10:35:10|54.51|54.29|54.52|54.3|54.53|54.31|54.5|54.28|9
1732876520000|2024-11-29 10:35:20|54.53|54.31|54.58|54.36|54.58|54.36|54.53|54.31|7
1732876530000|2024-11-29 10:35:30|54.63|54.41|54.74|54.52|54.74|54.52|54.63|54.41|13
1732876540000|2024-11-29 10:35:40|54.75|54.53|54.61|54.39|54.75|54.53|54.61|54.39|8
1732876550000|2024-11-29 10:35:50|54.62|54.4|54.67|54.45|54.68|54.46|54.62|54.4|6
1732876560000|2024-11-29 10:36:00|54.64|54.42|54.76|54.54|54.76|54.54|54.62|54.4|13
1732876570000|2024-11-29 10:36:10|54.73|54.51|54.7|54.48|54.75|54.53|54.7|54.48|6
1732876580000|2024-11-29 10:36:20|54.71|54.49|54.61|54.39|54.72|54.5|54.61|54.39|11
1732876590000|2024-11-29 10:36:30|54.72|54.5|54.54|54.32|54.72|54.5|54.54|54.32|14
1732876600000|2024-11-29 10:36:40|54.53|54.31|54.65|54.43|54.65|54.43|54.52|54.3|14
1732876610000|2024-11-29 10:36:50|54.66|54.44|54.72|54.5|54.73|54.51|54.66|54.44|6
1732876620000|2024-11-29 10:37:00|54.75|54.53|54.73|54.51|54.76|54.54|54.71|54.49|11
1732876630000|2024-11-29 10:37:10|54.71|54.49|54.71|54.49|54.72|54.5|54.71|54.49|7
1732876640000|2024-11-29 10:37:20|54.72|54.5|54.77|54.55|54.78|54.56|54.72|54.5|10
1732876650000|2024-11-29 10:37:30|54.75|54.53|54.73|54.51|54.76|54.54|54.73|54.51|4
1732876660000|2024-11-29 10:37:40|54.72|54.5|54.61|54.39|54.72|54.5|54.61|54.39|15
1732876670000|2024-11-29 10:37:50|54.62|54.4|54.63|54.41|54.63|54.41|54.59|54.37|12
1732876680000|2024-11-29 10:38:00|54.61|54.39|54.68|54.46|54.68|54.46|54.56|54.34|15
1732876690000|2024-11-29 10:38:10|54.69|54.47|54.69|54.47|54.71|54.49|54.68|54.46|11
1732876700000|2024-11-29 10:38:20|54.68|54.46|54.63|54.41|54.68|54.46|54.63|54.41|8
1732876710000|2024-11-29 10:38:30|54.59|54.37|54.58|54.36|54.59|54.37|54.58|54.36|2
1732876720000|2024-11-29 10:38:40|54.6|54.38|54.46|54.24|54.6|54.38|54.45|54.23|13
1732876730000|2024-11-29 10:38:50|54.47|54.25|54.38|54.16|54.47|54.25|54.36|54.14|14
1732876740000|2024-11-29 10:39:00|54.39|54.17|54.35|54.13|54.39|54.17|54.35|54.13|13
1732876750000|2024-11-29 10:39:10|54.34|54.12|54.3|54.08|54.34|54.12|54.27|54.05|8
1732876760000|2024-11-29 10:39:20|54.28|54.06|54.19|53.97|54.28|54.06|54.19|53.97|7
1732876770000|2024-11-29 10:39:30|54.18|53.96|54.29|54.07|54.29|54.07|54.18|53.96|8
1732876780000|2024-11-29 10:39:40|54.24|54.02|54.25|54.03|54.25|54.03|54.24|54.02|2
1732876790000|2024-11-29 10:39:50|54.27|54.05|54.36|54.14|54.36|54.14|54.27|54.05|8
1732876800000|2024-11-29 10:40:00|54.35|54.13|54.31|54.09|54.36|54.14|54.29|54.07|8
1732876810000|2024-11-29 10:40:10|54.32|54.1|54.28|54.06|54.33|54.11|54.28|54.06|5
1732876820000|2024-11-29 10:40:20|54.27|54.05|54.23|54.01|54.27|54.05|54.23|54.01|3
1732876830000|2024-11-29 10:40:30|54.24|54.02|54.3|54.08|54.31|54.09|54.24|54.02|8
1732876840000|2024-11-29 10:40:40|54.31|54.09|54.33|54.11|54.33|54.11|54.31|54.09|2
1732876850000|2024-11-29 10:40:50|54.29|54.07|54.28|54.06|54.31|54.09|54.27|54.05|8
1732876860000|2024-11-29 10:41:00|54.29|54.07|54.42|54.2|54.42|54.2|54.29|54.07|11
1732876870000|2024-11-29 10:41:10|54.43|54.21|54.61|54.39|54.61|54.39|54.43|54.21|10
1732876880000|2024-11-29 10:41:20|54.62|54.4|54.5|54.28|54.62|54.4|54.5|54.28|9
1732876890000|2024-11-29 10:41:30|54.48|54.26|54.54|54.32|54.54|54.32|54.48|54.26|4
1732876900000|2024-11-29 10:41:40|54.56|54.34|54.44|54.22|54.56|54.34|54.43|54.21|7
1732876910000|2024-11-29 10:41:50|54.45|54.23|54.66|54.44|54.66|54.44|54.45|54.23|13
1732876920000|2024-11-29 10:42:00|54.65|54.43|54.67|54.45|54.67|54.45|54.62|54.4|7
1732876930000|2024-11-29 10:42:10|54.68|54.46|54.59|54.37|54.68|54.46|54.59|54.37|9
1732876950000|2024-11-29 10:42:30|54.6|54.38|54.61|54.39|54.61|54.39|54.6|54.38|4
1732876960000|2024-11-29 10:42:40|54.62|54.4|54.53|54.31|54.62|54.4|54.52|54.3|10
1732876970000|2024-11-29 10:42:50|54.51|54.29|54.66|54.44|54.66|54.44|54.49|54.27|7
1732876980000|2024-11-29 10:43:00|54.67|54.45|54.84|54.62|54.84|54.62|54.67|54.45|6
1732876990000|2024-11-29 10:43:10|54.76|54.54|54.82|54.6|54.82|54.6|54.76|54.54|6
1732877000000|2024-11-29 10:43:20|54.83|54.61|54.84|54.62|54.84|54.62|54.83|54.61|2
1732877010000|2024-11-29 10:43:30|54.83|54.61|54.84|54.62|54.84|54.62|54.82|54.6|5
1732877020000|2024-11-29 10:43:40|54.9|54.68|54.88|54.66|54.97|54.75|54.88|54.66|12
1732877030000|2024-11-29 10:43:50|54.87|54.65|54.85|54.63|54.87|54.65|54.83|54.61|12
1732877040000|2024-11-29 10:44:00|54.84|54.62|54.9|54.68|54.9|54.68|54.79|54.57|21
1732877050000|2024-11-29 10:44:10|54.87|54.65|54.81|54.59|54.9|54.68|54.81|54.59|10
1732877060000|2024-11-29 10:44:20|54.8|54.58|54.57|54.35|54.8|54.58|54.53|54.31|20
1732877070000|2024-11-29 10:44:30|54.56|54.34|54.48|54.26|54.58|54.36|54.44|54.22|16
1732877080000|2024-11-29 10:44:40|54.52|54.3|54.37|54.15|54.54|54.32|54.36|54.14|21
1732877090000|2024-11-29 10:44:50|54.36|54.14|54.36|54.14|54.39|54.17|54.36|54.14|11
1732877100000|2024-11-29 10:45:00|54.35|54.13|54.32|54.1|54.36|54.14|54.32|54.1|13
1732877110000|2024-11-29 10:45:10|54.31|54.09|54.38|54.16|54.38|54.16|54.27|54.05|14
1732877120000|2024-11-29 10:45:20|54.39|54.17|54.41|54.19|54.56|54.34|54.39|54.17|14
1732877130000|2024-11-29 10:45:30|54.42|54.2|54.4|54.18|54.45|54.23|54.4|54.18|8
1732877140000|2024-11-29 10:45:40|54.42|54.2|54.5|54.28|54.5|54.28|54.42|54.2|6
1732877150000|2024-11-29 10:45:50|54.51|54.29|54.52|54.3|54.53|54.31|54.51|54.29|8
1732877160000|2024-11-29 10:46:00|54.49|54.27|54.37|54.15|54.52|54.3|54.36|54.14|15
1732877170000|2024-11-29 10:46:10|54.38|54.16|54.38|54.16|54.4|54.18|54.36|54.14|7
1732877180000|2024-11-29 10:46:20|54.37|54.15|54.41|54.19|54.43|54.21|54.37|54.15|10
1732877190000|2024-11-29 10:46:30|54.4|54.18|54.32|54.1|54.41|54.19|54.31|54.09|10
1732877200000|2024-11-29 10:46:40|54.34|54.12|54.36|54.14|54.44|54.22|54.34|54.12|11
1732877210000|2024-11-29 10:46:50|54.35|54.13|54.35|54.13|54.36|54.14|54.34|54.12|6
1732877220000|2024-11-29 10:47:00|54.36|54.14|54.48|54.26|54.51|54.29|54.36|54.14|8
1732877230000|2024-11-29 10:47:10|54.47|54.25|54.35|54.13|54.47|54.25|54.35|54.13|12
1732877240000|2024-11-29 10:47:20|54.36|54.14|54.37|54.15|54.37|54.15|54.36|54.14|2
1732877250000|2024-11-29 10:47:30|54.38|54.16|54.41|54.19|54.42|54.2|54.37|54.15|6
1732877260000|2024-11-29 10:47:40|54.42|54.2|54.38|54.16|54.42|54.2|54.37|54.15|9
1732877270000|2024-11-29 10:47:50|54.42|54.2|54.43|54.21|54.45|54.23|54.42|54.2|7
1732877280000|2024-11-29 10:48:00|54.41|54.19|54.46|54.24|54.48|54.26|54.41|54.19|13
1732877290000|2024-11-29 10:48:10|54.47|54.25|54.52|54.3|54.52|54.3|54.47|54.25|5
1732877300000|2024-11-29 10:48:20|54.53|54.31|54.55|54.33|54.55|54.33|54.52|54.3|6
1732877310000|2024-11-29 10:48:30|54.53|54.31|54.48|54.26|54.53|54.31|54.48|54.26|5
1732877320000|2024-11-29 10:48:40|54.47|54.25|54.53|54.31|54.53|54.31|54.44|54.22|9
1732877330000|2024-11-29 10:48:50|54.54|54.32|54.51|54.29|54.58|54.36|54.5|54.28|11
1732877340000|2024-11-29 10:49:00|54.44|54.22|54.37|54.15|54.46|54.24|54.37|54.15|14
1732877350000|2024-11-29 10:49:10|54.38|54.16|54.39|54.17|54.43|54.21|54.38|54.16|9
1732877360000|2024-11-29 10:49:20|54.4|54.18|54.39|54.17|54.43|54.21|54.34|54.12|14
1732877370000|2024-11-29 10:49:30|54.41|54.19|54.41|54.19|54.42|54.2|54.41|54.19|5
1732877380000|2024-11-29 10:49:40|54.42|54.2|54.38|54.16|54.43|54.21|54.38|54.16|7
1732877390000|2024-11-29 10:49:50|54.39|54.17|54.4|54.18|54.4|54.18|54.39|54.17|4
1732877400000|2024-11-29 10:50:00|54.44|54.22|54.44|54.22|54.44|54.22|54.39|54.17|11
1732877410000|2024-11-29 10:50:10|54.45|54.23|54.55|54.33|54.55|54.33|54.45|54.23|8
1732877420000|2024-11-29 10:50:20|54.54|54.32|54.54|54.32|54.54|54.32|54.53|54.31|3
1732877430000|2024-11-29 10:50:30|54.56|54.34|54.64|54.42|54.64|54.42|54.56|54.34|4
1732877440000|2024-11-29 10:50:40|54.65|54.43|54.68|54.46|54.68|54.46|54.64|54.42|7
1732877450000|2024-11-29 10:50:50|54.67|54.45|54.68|54.46|54.68|54.46|54.59|54.37|13
1732877460000|2024-11-29 10:51:00|54.69|54.47|54.76|54.54|54.77|54.55|54.69|54.47|7
1732877470000|2024-11-29 10:51:10|54.78|54.56|54.85|54.63|54.85|54.63|54.78|54.56|9
1732877480000|2024-11-29 10:51:20|54.86|54.64|54.85|54.63|54.87|54.65|54.81|54.59|9
1732877490000|2024-11-29 10:51:30|54.87|54.65|54.91|54.69|54.91|54.69|54.86|54.64|7
1732877500000|2024-11-29 10:51:40|54.93|54.71|54.94|54.72|54.94|54.72|54.93|54.71|2
1732877510000|2024-11-29 10:51:50|54.95|54.73|54.98|54.76|54.98|54.76|54.95|54.73|6
1732877520000|2024-11-29 10:52:00|54.94|54.72|54.79|54.57|54.94|54.72|54.79|54.57|11
1732877530000|2024-11-29 10:52:10|54.8|54.58|54.74|54.52|54.8|54.58|54.74|54.52|6
1732877540000|2024-11-29 10:52:20|54.71|54.49|54.78|54.56|54.78|54.56|54.65|54.43|12
1732877550000|2024-11-29 10:52:30|54.79|54.57|54.72|54.5|54.79|54.57|54.72|54.5|4
1732877560000|2024-11-29 10:52:40|54.73|54.51|54.77|54.55|54.77|54.55|54.73|54.51|9
1732877570000|2024-11-29 10:52:50|54.78|54.56|54.69|54.47|54.78|54.56|54.69|54.47|8
1732877580000|2024-11-29 10:53:00|54.66|54.44|54.77|54.55|54.77|54.55|54.64|54.42|17
1732877590000|2024-11-29 10:53:10|54.85|54.63|54.72|54.5|54.88|54.66|54.7|54.48|19
1732877600000|2024-11-29 10:53:20|54.73|54.51|54.74|54.52|54.74|54.52|54.66|54.44|9
1732877610000|2024-11-29 10:53:30|54.75|54.53|54.77|54.55|54.77|54.55|54.74|54.52|10
1732877620000|2024-11-29 10:53:40|54.76|54.54|54.77|54.55|54.81|54.59|54.76|54.54|7
1732877630000|2024-11-29 10:53:50|54.76|54.54|54.78|54.56|54.78|54.56|54.76|54.54|5
1732877640000|2024-11-29 10:54:00|54.77|54.55|54.92|54.7|54.92|54.7|54.77|54.55|6
1732877650000|2024-11-29 10:54:10|54.93|54.71|54.89|54.67|54.93|54.71|54.87|54.65|9
1732877660000|2024-11-29 10:54:20|54.88|54.66|54.84|54.62|54.89|54.67|54.84|54.62|6
1732877670000|2024-11-29 10:54:30|54.82|54.6|54.87|54.65|54.87|54.65|54.82|54.6|8
1732877680000|2024-11-29 10:54:40|54.88|54.66|54.97|54.75|54.98|54.76|54.88|54.66|9
1732877690000|2024-11-29 10:54:50|54.98|54.76|55.07|54.85|55.07|54.85|54.98|54.76|8
1732877700000|2024-11-29 10:55:00|55.03|54.81|55.15|54.93|55.15|54.93|55.03|54.81|8
1732877710000|2024-11-29 10:55:10|55.14|54.92|55.07|54.85|55.14|54.92|55.07|54.85|7
1732877720000|2024-11-29 10:55:20|55.08|54.86|55.14|54.92|55.14|54.92|54.99|54.77|10
1732877730000|2024-11-29 10:55:30|55.13|54.91|55.14|54.92|55.15|54.93|55.13|54.91|8
1732877740000|2024-11-29 10:55:40|55.13|54.91|55.15|54.93|55.15|54.93|55.11|54.89|7
1732877750000|2024-11-29 10:55:50|55.13|54.91|55.18|54.96|55.21|54.99|55.11|54.89|13
1732877760000|2024-11-29 10:56:00|55.17|54.95|55.16|54.94|55.2|54.98|55.14|54.92|14
1732877770000|2024-11-29 10:56:10|55.13|54.91|55.19|54.97|55.19|54.97|55.12|54.9|27
1732877780000|2024-11-29 10:56:20|55.2|54.98|54.79|54.57|55.2|54.98|54.79|54.57|25
1732877790000|2024-11-29 10:56:30|54.76|54.54|54.37|54.15|54.76|54.54|54.37|54.15|13
1732877800000|2024-11-29 10:56:40|54.35|54.13|54.18|53.96|54.35|54.13|54.18|53.96|18
1732877810000|2024-11-29 10:56:50|54.17|53.95|54.25|54.03|54.29|54.07|54.17|53.95|17
1732877820000|2024-11-29 10:57:00|54.24|54.02|54.27|54.05|54.28|54.06|54.22|54|11
1732877830000|2024-11-29 10:57:10|54.26|54.04|54.25|54.03|54.29|54.07|54.25|54.03|10
1732877840000|2024-11-29 10:57:20|54.24|54.02|54.29|54.07|54.29|54.07|54.24|54.02|9
1732877850000|2024-11-29 10:57:30|54.33|54.11|54.33|54.11|54.33|54.11|54.32|54.1|7
1732877860000|2024-11-29 10:57:40|54.32|54.1|54.29|54.07|54.34|54.12|54.25|54.03|20
1732877870000|2024-11-29 10:57:50|54.31|54.09|54.29|54.07|54.31|54.09|54.27|54.05|10
1732877880000|2024-11-29 10:58:00|54.3|54.08|54.21|53.99|54.3|54.08|54.21|53.99|8
1732877890000|2024-11-29 10:58:10|54.22|54|54.21|53.99|54.23|54.01|54.21|53.99|6
1732877900000|2024-11-29 10:58:20|54.18|53.96|54.15|53.93|54.18|53.96|54.15|53.93|8
1732877910000|2024-11-29 10:58:30|54.13|53.91|54.04|53.82|54.13|53.91|54.04|53.82|10
1732877920000|2024-11-29 10:58:40|54.03|53.81|54.04|53.82|54.07|53.85|54|53.78|12
1732877930000|2024-11-29 10:58:50|54.06|53.84|54.19|53.97|54.19|53.97|54.05|53.83|9
1732877940000|2024-11-29 10:59:00|54.23|54.01|54.24|54.02|54.24|54.02|54.23|54.01|2
1732877950000|2024-11-29 10:59:10|54.25|54.03|54.25|54.03|54.3|54.08|54.23|54.01|10
1732877960000|2024-11-29 10:59:20|54.24|54.02|54.21|53.99|54.24|54.02|54.21|53.99|2
1732877970000|2024-11-29 10:59:30|54.2|53.98|54.21|53.99|54.21|53.99|54.2|53.98|2
1732877980000|2024-11-29 10:59:40|54.22|54|54.22|54|54.22|54|54.21|53.99|3
1732877990000|2024-11-29 10:59:50|54.21|53.99|54.21|53.99|54.22|54|54.2|53.98|7
1732878000000|2024-11-29 11:00:00|54.2|53.98|54.13|53.91|54.21|53.99|54.13|53.91|14
1732878010000|2024-11-29 11:00:10|54.15|53.93|54.17|53.95|54.17|53.95|54.15|53.93|5
1732878020000|2024-11-29 11:00:20|54.16|53.94|54.19|53.97|54.19|53.97|54.16|53.94|4
1732878030000|2024-11-29 11:00:30|54.2|53.98|54.29|54.07|54.29|54.07|54.2|53.98|7
1732878040000|2024-11-29 11:00:40|54.27|54.05|54.28|54.06|54.3|54.08|54.27|54.05|8
1732878050000|2024-11-29 11:00:50|54.29|54.07|54.3|54.08|54.34|54.12|54.28|54.06|9
1732878060000|2024-11-29 11:01:00|54.31|54.09|54.24|54.02|54.33|54.11|54.24|54.02|8
1732878070000|2024-11-29 11:01:10|54.26|54.04|54.24|54.02|54.26|54.04|54.24|54.02|7
1732878080000|2024-11-29 11:01:20|54.18|53.96|54.23|54.01|54.23|54.01|54.16|53.94|8
1732878090000|2024-11-29 11:01:30|54.22|54|54.3|54.08|54.3|54.08|54.2|53.98|14
1732878100000|2024-11-29 11:01:40|54.29|54.07|54.32|54.1|54.32|54.1|54.28|54.06|5
1732878110000|2024-11-29 11:01:50|54.35|54.13|54.3|54.08|54.35|54.13|54.3|54.08|6
1732878120000|2024-11-29 11:02:00|54.29|54.07|54.28|54.06|54.31|54.09|54.28|54.06|11
1732878130000|2024-11-29 11:02:10|54.26|54.04|54.14|53.92|54.26|54.04|54.14|53.92|13
1732878140000|2024-11-29 11:02:20|54.15|53.93|54.26|54.04|54.26|54.04|54.14|53.92|8
1732878150000|2024-11-29 11:02:30|54.27|54.05|54.27|54.05|54.28|54.06|54.26|54.04|5
1732878160000|2024-11-29 11:02:40|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1732878170000|2024-11-29 11:02:50|54.29|54.07|54.5|54.28|54.5|54.28|54.29|54.07|14
1732878180000|2024-11-29 11:03:00|54.48|54.26|54.47|54.25|54.49|54.27|54.45|54.23|10
1732878190000|2024-11-29 11:03:10|54.48|54.26|54.32|54.1|54.48|54.26|54.32|54.1|11
1732878200000|2024-11-29 11:03:20|54.33|54.11|54.32|54.1|54.33|54.11|54.32|54.1|2
1732878210000|2024-11-29 11:03:30|54.3|54.08|54.15|53.93|54.3|54.08|54.15|53.93|10
1732878220000|2024-11-29 11:03:40|54.1|53.88|54.03|53.81|54.1|53.88|54.03|53.81|6
1732878230000|2024-11-29 11:03:50|54.02|53.8|54.03|53.81|54.03|53.81|54.02|53.8|4
1732878240000|2024-11-29 11:04:00|54.04|53.82|54.21|53.99|54.21|53.99|54.04|53.82|8
1732878250000|2024-11-29 11:04:10|54.22|54|54.22|54|54.23|54.01|54.22|54|3
1732878260000|2024-11-29 11:04:20|54.21|53.99|54.2|53.98|54.21|53.99|54.2|53.98|4
1732878270000|2024-11-29 11:04:30|54.19|53.97|54.14|53.92|54.19|53.97|54.13|53.91|10
1732878280000|2024-11-29 11:04:40|54.15|53.93|54.2|53.98|54.2|53.98|54.15|53.93|5
1732878290000|2024-11-29 11:04:50|54.22|54|54.13|53.91|54.22|54|54.06|53.84|11
1732878300000|2024-11-29 11:05:00|54.14|53.92|54.25|54.03|54.26|54.04|54.14|53.92|13
1732878310000|2024-11-29 11:05:10|54.24|54.02|54.21|53.99|54.25|54.03|54.2|53.98|8
1732878320000|2024-11-29 11:05:20|54.2|53.98|54.18|53.96|54.2|53.98|54.18|53.96|3
1732878330000|2024-11-29 11:05:30|54.19|53.97|54.2|53.98|54.2|53.98|54.18|53.96|4
1732878340000|2024-11-29 11:05:40|54.19|53.97|54.13|53.91|54.21|53.99|54.13|53.91|4
1732878350000|2024-11-29 11:05:50|54.1|53.88|54.15|53.93|54.15|53.93|54.07|53.85|8
1732878360000|2024-11-29 11:06:00|54.11|53.89|54.1|53.88|54.11|53.89|54.1|53.88|2
1732878370000|2024-11-29 11:06:10|54.09|53.87|54|53.78|54.1|53.88|54|53.78|9
1732878380000|2024-11-29 11:06:20|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1732878390000|2024-11-29 11:06:30|53.98|53.76|53.94|53.72|53.98|53.76|53.94|53.72|4
1732878400000|2024-11-29 11:06:40|53.93|53.71|53.93|53.71|53.95|53.73|53.92|53.7|5
1732878410000|2024-11-29 11:06:50|53.97|53.75|53.98|53.76|53.99|53.77|53.97|53.75|5
1732878420000|2024-11-29 11:07:00|53.99|53.77|53.94|53.72|54.02|53.8|53.94|53.72|11
1732878430000|2024-11-29 11:07:10|53.93|53.71|53.84|53.62|53.93|53.71|53.83|53.61|7
1732878440000|2024-11-29 11:07:20|53.87|53.65|53.88|53.66|53.89|53.67|53.87|53.65|4
1732878450000|2024-11-29 11:07:30|53.89|53.67|53.82|53.6|53.89|53.67|53.82|53.6|6
1732878460000|2024-11-29 11:07:40|53.81|53.59|53.74|53.52|53.81|53.59|53.74|53.52|5
1732878470000|2024-11-29 11:07:50|53.73|53.51|53.7|53.48|53.73|53.51|53.7|53.48|4
1732878480000|2024-11-29 11:08:00|53.68|53.46|53.65|53.43|53.68|53.46|53.65|53.43|2
1732878490000|2024-11-29 11:08:10|53.64|53.42|53.57|53.35|53.64|53.42|53.57|53.35|7
1732878500000|2024-11-29 11:08:20|53.58|53.36|53.64|53.42|53.64|53.42|53.58|53.36|5
1732878510000|2024-11-29 11:08:30|53.65|53.43|53.7|53.48|53.7|53.48|53.65|53.43|4
1732878520000|2024-11-29 11:08:40|53.68|53.46|53.64|53.42|53.68|53.46|53.64|53.42|5
1732878530000|2024-11-29 11:08:50|53.65|53.43|53.63|53.41|53.65|53.43|53.63|53.41|3
1732878540000|2024-11-29 11:09:00|53.64|53.42|53.7|53.48|53.7|53.48|53.64|53.42|6
1732878550000|2024-11-29 11:09:10|53.69|53.47|53.65|53.43|53.69|53.47|53.65|53.43|4
1732878560000|2024-11-29 11:09:20|53.66|53.44|53.63|53.41|53.66|53.44|53.63|53.41|6
1732878570000|2024-11-29 11:09:30|53.62|53.4|53.55|53.33|53.62|53.4|53.52|53.3|6
1732878580000|2024-11-29 11:09:40|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1732878590000|2024-11-29 11:09:50|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|3
1732878600000|2024-11-29 11:10:00|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732878610000|2024-11-29 11:10:10|53.52|53.3|53.52|53.3|53.57|53.35|53.52|53.3|7
1732878620000|2024-11-29 11:10:20|53.51|53.29|53.47|53.25|53.51|53.29|53.47|53.25|2
1732878630000|2024-11-29 11:10:30|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1732878640000|2024-11-29 11:10:40|53.48|53.26|53.46|53.24|53.48|53.26|53.45|53.23|5
1732878650000|2024-11-29 11:10:50|53.45|53.23|53.46|53.24|53.46|53.24|53.42|53.2|5
1732878660000|2024-11-29 11:11:00|53.47|53.25|53.49|53.27|53.49|53.27|53.47|53.25|5
1732878670000|2024-11-29 11:11:10|53.48|53.26|53.57|53.35|53.57|53.35|53.48|53.26|9
1732878680000|2024-11-29 11:11:20|53.58|53.36|53.58|53.36|53.6|53.38|53.56|53.34|9
1732878690000|2024-11-29 11:11:30|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1732878700000|2024-11-29 11:11:40|53.59|53.37|53.6|53.38|53.6|53.38|53.58|53.36|4
1732878710000|2024-11-29 11:11:50|53.65|53.43|53.64|53.42|53.67|53.45|53.64|53.42|6
1732878720000|2024-11-29 11:12:00|53.65|53.43|53.71|53.49|53.72|53.5|53.65|53.43|11
1732878730000|2024-11-29 11:12:10|53.68|53.46|53.67|53.45|53.7|53.48|53.67|53.45|8
1732878740000|2024-11-29 11:12:20|53.68|53.46|53.69|53.47|53.69|53.47|53.66|53.44|6
1732878750000|2024-11-29 11:12:30|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1732878760000|2024-11-29 11:12:40|53.67|53.45|53.66|53.44|53.68|53.46|53.65|53.43|6
1732878770000|2024-11-29 11:12:50|53.65|53.43|53.67|53.45|53.67|53.45|53.65|53.43|3
1732878780000|2024-11-29 11:13:00|53.7|53.48|53.68|53.46|53.71|53.49|53.68|53.46|4
1732878790000|2024-11-29 11:13:10|53.67|53.45|53.65|53.43|53.67|53.45|53.65|53.43|3
1732878800000|2024-11-29 11:13:20|53.66|53.44|53.66|53.44|53.67|53.45|53.66|53.44|3
1732878810000|2024-11-29 11:13:30|53.65|53.43|53.65|53.43|53.66|53.44|53.63|53.41|5
1732878820000|2024-11-29 11:13:40|53.66|53.44|53.62|53.4|53.67|53.45|53.62|53.4|7
1732878830000|2024-11-29 11:13:50|53.63|53.41|53.56|53.34|53.63|53.41|53.55|53.33|9
1732878840000|2024-11-29 11:14:00|53.57|53.35|53.65|53.43|53.65|53.43|53.57|53.35|8
1732878850000|2024-11-29 11:14:10|53.66|53.44|53.69|53.47|53.69|53.47|53.65|53.43|5
1732878860000|2024-11-29 11:14:20|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|2
1732878870000|2024-11-29 11:14:30|53.7|53.48|53.69|53.47|53.7|53.48|53.68|53.46|4
1732878880000|2024-11-29 11:14:40|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1732878890000|2024-11-29 11:14:50|53.7|53.48|53.69|53.47|53.7|53.48|53.67|53.45|4
1732878900000|2024-11-29 11:15:00|53.7|53.48|53.71|53.49|53.71|53.49|53.69|53.47|4
1732878910000|2024-11-29 11:15:10|53.7|53.48|53.77|53.55|53.79|53.57|53.7|53.48|9
1732878920000|2024-11-29 11:15:20|53.75|53.53|53.79|53.57|53.79|53.57|53.7|53.48|15
1732878930000|2024-11-29 11:15:30|53.81|53.59|53.87|53.65|53.87|53.65|53.81|53.59|6
1732878940000|2024-11-29 11:15:40|53.88|53.66|53.92|53.7|53.92|53.7|53.88|53.66|5
1732878950000|2024-11-29 11:15:50|53.93|53.71|53.93|53.71|53.93|53.71|53.93|53.71|1
1732878960000|2024-11-29 11:16:00|53.94|53.72|53.95|53.73|53.97|53.75|53.94|53.72|6
1732878970000|2024-11-29 11:16:10|53.96|53.74|53.97|53.75|53.97|53.75|53.95|53.73|4
1732878980000|2024-11-29 11:16:20|53.96|53.74|54.01|53.79|54.01|53.79|53.96|53.74|7
1732878990000|2024-11-29 11:16:30|54.03|53.81|54.03|53.81|54.03|53.81|54.03|53.81|1
1732879000000|2024-11-29 11:16:40|54.04|53.82|54.01|53.79|54.05|53.83|54.01|53.79|8
1732879010000|2024-11-29 11:16:50|53.99|53.77|53.96|53.74|53.99|53.77|53.96|53.74|4
1732879020000|2024-11-29 11:17:00|53.98|53.76|54.01|53.79|54.01|53.79|53.98|53.76|3
1732879030000|2024-11-29 11:17:10|54.02|53.8|53.97|53.75|54.03|53.81|53.97|53.75|10
1732879040000|2024-11-29 11:17:20|53.96|53.74|53.94|53.72|53.97|53.75|53.94|53.72|5
1732879050000|2024-11-29 11:17:30|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1732879060000|2024-11-29 11:17:40|53.93|53.71|53.91|53.69|53.93|53.71|53.91|53.69|3
1732879070000|2024-11-29 11:17:50|53.92|53.7|53.93|53.71|53.93|53.71|53.92|53.7|4
1732879080000|2024-11-29 11:18:00|53.97|53.75|54.09|53.87|54.1|53.88|53.97|53.75|10
1732879090000|2024-11-29 11:18:10|54.07|53.85|54.06|53.84|54.07|53.85|54.04|53.82|6
1732879100000|2024-11-29 11:18:20|54.08|53.86|54.13|53.91|54.14|53.92|54.08|53.86|5
1732879110000|2024-11-29 11:18:30|54.12|53.9|54|53.78|54.12|53.9|54|53.78|8
1732879120000|2024-11-29 11:18:40|53.99|53.77|53.95|53.73|53.99|53.77|53.95|53.73|6
1732879130000|2024-11-29 11:18:50|53.94|53.72|53.91|53.69|53.94|53.72|53.91|53.69|4
1732879140000|2024-11-29 11:19:00|53.89|53.67|53.83|53.61|53.89|53.67|53.83|53.61|5
1732879150000|2024-11-29 11:19:10|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1732879160000|2024-11-29 11:19:20|53.78|53.56|53.76|53.54|53.78|53.56|53.76|53.54|5
1732879170000|2024-11-29 11:19:30|53.75|53.53|53.71|53.49|53.75|53.53|53.7|53.48|7
1732879180000|2024-11-29 11:19:40|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|4
1732879190000|2024-11-29 11:19:50|53.73|53.51|53.71|53.49|53.73|53.51|53.71|53.49|2
1732879200000|2024-11-29 11:20:00|53.72|53.5|53.61|53.39|53.72|53.5|53.61|53.39|9
1732879210000|2024-11-29 11:20:10|53.6|53.38|53.57|53.35|53.6|53.38|53.55|53.33|7
1732879220000|2024-11-29 11:20:20|53.58|53.36|53.53|53.31|53.58|53.36|53.53|53.31|7
1732879230000|2024-11-29 11:20:30|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|4
1732879240000|2024-11-29 11:20:40|53.52|53.3|53.5|53.28|53.52|53.3|53.49|53.27|5
1732879250000|2024-11-29 11:20:50|53.49|53.27|53.49|53.27|53.49|53.27|53.48|53.26|3
1732879260000|2024-11-29 11:21:00|53.53|53.31|53.57|53.35|53.57|53.35|53.53|53.31|5
1732879270000|2024-11-29 11:21:10|53.58|53.36|53.58|53.36|53.59|53.37|53.58|53.36|3
1732879280000|2024-11-29 11:21:20|53.56|53.34|53.55|53.33|53.56|53.34|53.53|53.31|6
1732879290000|2024-11-29 11:21:30|53.54|53.32|53.63|53.41|53.63|53.41|53.54|53.32|7
1732879300000|2024-11-29 11:21:40|53.64|53.42|53.67|53.45|53.69|53.47|53.64|53.42|5
1732879310000|2024-11-29 11:21:50|53.68|53.46|53.73|53.51|53.73|53.51|53.68|53.46|7
1732879320000|2024-11-29 11:22:00|53.74|53.52|53.72|53.5|53.74|53.52|53.72|53.5|3
1732879330000|2024-11-29 11:22:10|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1732879340000|2024-11-29 11:22:20|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1732879350000|2024-11-29 11:22:30|53.75|53.53|53.76|53.54|53.76|53.54|53.73|53.51|6
1732879360000|2024-11-29 11:22:40|53.75|53.53|53.76|53.54|53.76|53.54|53.75|53.53|2
1732879370000|2024-11-29 11:22:50|53.75|53.53|53.65|53.43|53.75|53.53|53.65|53.43|6
1732879380000|2024-11-29 11:23:00|53.68|53.46|53.67|53.45|53.68|53.46|53.65|53.43|7
1732879390000|2024-11-29 11:23:10|53.68|53.46|53.71|53.49|53.73|53.51|53.68|53.46|5
1732879400000|2024-11-29 11:23:20|53.69|53.47|53.7|53.48|53.71|53.49|53.69|53.47|4
1732879410000|2024-11-29 11:23:30|53.69|53.47|53.71|53.49|53.72|53.5|53.69|53.47|5
1732879420000|2024-11-29 11:23:40|53.7|53.48|53.74|53.52|53.74|53.52|53.7|53.48|3
1732879430000|2024-11-29 11:23:50|53.75|53.53|53.76|53.54|53.76|53.54|53.75|53.53|2
1732879440000|2024-11-29 11:24:00|53.77|53.55|53.85|53.63|53.85|53.63|53.77|53.55|8
1732879450000|2024-11-29 11:24:10|53.86|53.64|54.01|53.79|54.01|53.79|53.86|53.64|15
1732879460000|2024-11-29 11:24:20|54.03|53.81|54|53.78|54.05|53.83|54|53.78|7
1732879470000|2024-11-29 11:24:30|54.01|53.79|54.14|53.92|54.15|53.93|54.01|53.79|10
1732879480000|2024-11-29 11:24:40|54.15|53.93|54.12|53.9|54.15|53.93|54.09|53.87|8
1732879490000|2024-11-29 11:24:50|54.11|53.89|54.12|53.9|54.13|53.91|54.11|53.89|6
1732879500000|2024-11-29 11:25:00|54.13|53.91|54.05|53.83|54.13|53.91|54.05|53.83|7
1732879510000|2024-11-29 11:25:10|54.02|53.8|53.93|53.71|54.02|53.8|53.93|53.71|7
1732879520000|2024-11-29 11:25:20|53.91|53.69|53.93|53.71|53.93|53.71|53.87|53.65|7
1732879530000|2024-11-29 11:25:30|53.94|53.72|54|53.78|54|53.78|53.93|53.71|6
1732879540000|2024-11-29 11:25:40|53.99|53.77|53.94|53.72|53.99|53.77|53.92|53.7|10
1732879550000|2024-11-29 11:25:50|53.95|53.73|54.04|53.82|54.04|53.82|53.95|53.73|7
1732879560000|2024-11-29 11:26:00|54.06|53.84|54.06|53.84|54.06|53.84|54.05|53.83|3
1732879570000|2024-11-29 11:26:10|54.05|53.83|53.99|53.77|54.05|53.83|53.99|53.77|2
1732879580000|2024-11-29 11:26:20|54|53.78|54|53.78|54.04|53.82|54|53.78|7
1732879590000|2024-11-29 11:26:30|53.99|53.77|53.98|53.76|54|53.78|53.98|53.76|10
1732879600000|2024-11-29 11:26:40|53.97|53.75|53.94|53.72|53.97|53.75|53.94|53.72|4
1732879610000|2024-11-29 11:26:50|53.93|53.71|53.92|53.7|53.94|53.72|53.91|53.69|6
1732879620000|2024-11-29 11:27:00|53.91|53.69|53.87|53.65|53.91|53.69|53.86|53.64|6
1732879630000|2024-11-29 11:27:10|53.89|53.67|53.87|53.65|53.91|53.69|53.87|53.65|6
1732879640000|2024-11-29 11:27:20|53.86|53.64|53.85|53.63|53.87|53.65|53.84|53.62|6
1732879650000|2024-11-29 11:27:30|53.87|53.65|53.9|53.68|53.9|53.68|53.87|53.65|6
1732879660000|2024-11-29 11:27:40|53.89|53.67|53.81|53.59|53.89|53.67|53.8|53.58|7
1732879670000|2024-11-29 11:27:50|53.8|53.58|53.76|53.54|53.8|53.58|53.76|53.54|5
1732879680000|2024-11-29 11:28:00|53.75|53.53|53.73|53.51|53.76|53.54|53.73|53.51|8
1732879690000|2024-11-29 11:28:10|53.74|53.52|53.74|53.52|53.74|53.52|53.73|53.51|5
1732879700000|2024-11-29 11:28:20|53.73|53.51|53.72|53.5|53.73|53.51|53.72|53.5|2
1732879710000|2024-11-29 11:28:30|53.7|53.48|53.7|53.48|53.71|53.49|53.69|53.47|4
1732879720000|2024-11-29 11:28:40|53.69|53.47|53.67|53.45|53.69|53.47|53.67|53.45|5
1732879730000|2024-11-29 11:28:50|53.66|53.44|53.61|53.39|53.66|53.44|53.61|53.39|5
1732879740000|2024-11-29 11:29:00|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|2
1732879750000|2024-11-29 11:29:10|53.61|53.39|53.58|53.36|53.61|53.39|53.58|53.36|4
1732879760000|2024-11-29 11:29:20|53.55|53.33|53.54|53.32|53.55|53.33|53.53|53.31|3
1732879770000|2024-11-29 11:29:30|53.53|53.31|53.52|53.3|53.53|53.31|53.52|53.3|4
1732879780000|2024-11-29 11:29:40|53.53|53.31|53.52|53.3|53.53|53.31|53.52|53.3|2
1732879790000|2024-11-29 11:29:50|53.53|53.31|53.55|53.33|53.55|53.33|53.53|53.31|3
1732879800000|2024-11-29 11:30:00|53.57|53.35|53.64|53.42|53.64|53.42|53.57|53.35|11
1732879810000|2024-11-29 11:30:10|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1732879820000|2024-11-29 11:30:20|53.62|53.4|53.59|53.37|53.62|53.4|53.56|53.34|10
1732879830000|2024-11-29 11:30:30|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|9
1732879840000|2024-11-29 11:30:40|53.55|53.33|53.55|53.33|53.56|53.34|53.55|53.33|3
1732879850000|2024-11-29 11:30:50|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732879860000|2024-11-29 11:31:00|53.55|53.33|53.54|53.32|53.55|53.33|53.54|53.32|2
1732879870000|2024-11-29 11:31:10|53.55|53.33|53.57|53.35|53.59|53.37|53.54|53.32|5
1732879880000|2024-11-29 11:31:20|53.59|53.37|53.61|53.39|53.61|53.39|53.59|53.37|5
1732879890000|2024-11-29 11:31:30|53.6|53.38|53.54|53.32|53.6|53.38|53.54|53.32|9
1732879900000|2024-11-29 11:31:40|53.53|53.31|53.5|53.28|53.53|53.31|53.49|53.27|6
1732879910000|2024-11-29 11:31:50|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|3
1732879920000|2024-11-29 11:32:00|53.51|53.29|53.48|53.26|53.51|53.29|53.48|53.26|5
1732879930000|2024-11-29 11:32:10|53.47|53.25|53.46|53.24|53.47|53.25|53.46|53.24|4
1732879940000|2024-11-29 11:32:20|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|4
1732879950000|2024-11-29 11:32:30|53.41|53.19|53.4|53.18|53.41|53.19|53.4|53.18|2
1732879960000|2024-11-29 11:32:40|53.39|53.17|53.35|53.13|53.39|53.17|53.35|53.13|3
1732879970000|2024-11-29 11:32:50|53.34|53.12|53.31|53.09|53.34|53.12|53.31|53.09|6
1732879980000|2024-11-29 11:33:00|53.28|53.06|53.26|53.04|53.31|53.09|53.26|53.04|6
1732879990000|2024-11-29 11:33:10|53.25|53.03|53.23|53.01|53.26|53.04|53.23|53.01|6
1732880000000|2024-11-29 11:33:20|53.22|53|53.24|53.02|53.24|53.02|53.21|52.99|5
1732880010000|2024-11-29 11:33:30|53.23|53.01|53.21|52.99|53.24|53.02|53.21|52.99|9
1732880020000|2024-11-29 11:33:40|53.24|53.02|53.08|52.86|53.24|53.02|53.08|52.86|8
1732880030000|2024-11-29 11:33:50|53.07|52.85|53|52.78|53.07|52.85|53|52.78|6
1732880040000|2024-11-29 11:34:00|52.99|52.77|52.96|52.74|52.99|52.77|52.96|52.74|4
1732880050000|2024-11-29 11:34:10|52.95|52.73|53.04|52.82|53.04|52.82|52.95|52.73|5
1732880060000|2024-11-29 11:34:20|53.07|52.85|53.11|52.89|53.11|52.89|53.07|52.85|4
1732880070000|2024-11-29 11:34:30|53.12|52.9|53.17|52.95|53.17|52.95|53.12|52.9|6
1732880080000|2024-11-29 11:34:40|53.16|52.94|53.15|52.93|53.16|52.94|53.13|52.91|5
1732880090000|2024-11-29 11:34:50|53.16|52.94|53.15|52.93|53.16|52.94|53.12|52.9|6
1732880100000|2024-11-29 11:35:00|53.16|52.94|53.18|52.96|53.18|52.96|53.16|52.94|3
1732880110000|2024-11-29 11:35:10|53.19|52.97|53.2|52.98|53.24|53.02|53.19|52.97|5
1732880120000|2024-11-29 11:35:20|53.24|53.02|53.29|53.07|53.29|53.07|53.24|53.02|6
1732880130000|2024-11-29 11:35:30|53.3|53.08|53.32|53.1|53.32|53.1|53.3|53.08|5
1732880140000|2024-11-29 11:35:40|53.33|53.11|53.31|53.09|53.33|53.11|53.31|53.09|5
1732880150000|2024-11-29 11:35:50|53.3|53.08|53.25|53.03|53.3|53.08|53.23|53.01|7
1732880160000|2024-11-29 11:36:00|53.23|53.01|53.23|53.01|53.23|53.01|53.22|53|5
1732880170000|2024-11-29 11:36:10|53.22|53|53.25|53.03|53.25|53.03|53.21|52.99|8
1732880180000|2024-11-29 11:36:20|53.29|53.07|53.32|53.1|53.34|53.12|53.29|53.07|6
1732880190000|2024-11-29 11:36:30|53.31|53.09|53.26|53.04|53.31|53.09|53.25|53.03|7
1732880200000|2024-11-29 11:36:40|53.27|53.05|53.27|53.05|53.31|53.09|53.27|53.05|8
1732880210000|2024-11-29 11:36:50|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732880220000|2024-11-29 11:37:00|53.27|53.05|53.26|53.04|53.27|53.05|53.26|53.04|2
1732880230000|2024-11-29 11:37:10|53.22|53|53.17|52.95|53.22|53|53.16|52.94|6
1732880240000|2024-11-29 11:37:20|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732880250000|2024-11-29 11:37:30|53.19|52.97|53.18|52.96|53.21|52.99|53.18|52.96|4
1732880260000|2024-11-29 11:37:40|53.17|52.95|53.19|52.97|53.19|52.97|53.17|52.95|3
1732880270000|2024-11-29 11:37:50|53.2|52.98|53.2|52.98|53.21|52.99|53.19|52.97|5
1732880280000|2024-11-29 11:38:00|53.21|52.99|53.21|52.99|53.24|53.02|53.21|52.99|7
1732880290000|2024-11-29 11:38:10|53.19|52.97|53.14|52.92|53.19|52.97|53.14|52.92|5
1732880300000|2024-11-29 11:38:20|53.16|52.94|53.07|52.85|53.16|52.94|53.07|52.85|7
1732880310000|2024-11-29 11:38:30|53.06|52.84|53.06|52.84|53.06|52.84|53.05|52.83|3
1732880320000|2024-11-29 11:38:40|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1732880330000|2024-11-29 11:38:50|53.02|52.8|52.98|52.76|53.02|52.8|52.98|52.76|9
1732880340000|2024-11-29 11:39:00|52.99|52.77|53.04|52.82|53.04|52.82|52.99|52.77|3
1732880350000|2024-11-29 11:39:10|53.05|52.83|53.16|52.94|53.16|52.94|53.05|52.83|8
1732880360000|2024-11-29 11:39:20|53.17|52.95|53.2|52.98|53.2|52.98|53.17|52.95|7
1732880370000|2024-11-29 11:39:30|53.22|53|53.21|52.99|53.24|53.02|53.21|52.99|5
1732880380000|2024-11-29 11:39:40|53.22|53|53.14|52.92|53.22|53|53.13|52.91|8
1732880390000|2024-11-29 11:39:50|53.16|52.94|53.14|52.92|53.16|52.94|53.14|52.92|7
1732880400000|2024-11-29 11:40:00|53.13|52.91|53.16|52.94|53.16|52.94|53.13|52.91|6
1732880410000|2024-11-29 11:40:10|53.19|52.97|53.19|52.97|53.21|52.99|53.19|52.97|5
1732880420000|2024-11-29 11:40:20|53.18|52.96|53.18|52.96|53.18|52.96|53.15|52.93|9
1732880430000|2024-11-29 11:40:30|53.17|52.95|53.16|52.94|53.17|52.95|53.15|52.93|10
1732880440000|2024-11-29 11:40:40|53.17|52.95|53.19|52.97|53.2|52.98|53.17|52.95|7
1732880450000|2024-11-29 11:40:50|53.18|52.96|53.13|52.91|53.18|52.96|53.13|52.91|5
1732880460000|2024-11-29 11:41:00|53.14|52.92|53.12|52.9|53.14|52.92|53.12|52.9|3
1732880470000|2024-11-29 11:41:10|53.13|52.91|53.17|52.95|53.18|52.96|53.13|52.91|5
1732880480000|2024-11-29 11:41:20|53.18|52.96|53.14|52.92|53.18|52.96|53.14|52.92|6
1732880490000|2024-11-29 11:41:30|53.13|52.91|53.13|52.91|53.14|52.92|53.12|52.9|7
1732880500000|2024-11-29 11:41:40|53.12|52.9|53.07|52.85|53.12|52.9|53.07|52.85|3
1732880510000|2024-11-29 11:41:50|53.08|52.86|53.09|52.87|53.1|52.88|53.08|52.86|4
1732880520000|2024-11-29 11:42:00|53.1|52.88|53.11|52.89|53.12|52.9|53.1|52.88|3
1732880530000|2024-11-29 11:42:10|53.12|52.9|53.09|52.87|53.12|52.9|53.09|52.87|8
1732880540000|2024-11-29 11:42:20|53.08|52.86|53.06|52.84|53.08|52.86|53.06|52.84|3
1732880550000|2024-11-29 11:42:30|53.07|52.85|53.05|52.83|53.07|52.85|53.04|52.82|5
1732880560000|2024-11-29 11:42:40|53.06|52.84|53.12|52.9|53.12|52.9|53.06|52.84|4
1732880570000|2024-11-29 11:42:50|53.13|52.91|53.17|52.95|53.19|52.97|53.13|52.91|6
1732880580000|2024-11-29 11:43:00|53.16|52.94|53.16|52.94|53.16|52.94|53.14|52.92|5
1732880590000|2024-11-29 11:43:10|53.17|52.95|53.16|52.94|53.18|52.96|53.16|52.94|6
1732880600000|2024-11-29 11:43:20|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732880610000|2024-11-29 11:43:30|53.16|52.94|53.17|52.95|53.17|52.95|53.14|52.92|5
1732880620000|2024-11-29 11:43:40|53.18|52.96|53.22|53|53.23|53.01|53.18|52.96|8
1732880630000|2024-11-29 11:43:50|53.23|53.01|53.23|53.01|53.26|53.04|53.23|53.01|6
1732880640000|2024-11-29 11:44:00|53.22|53|53.23|53.01|53.23|53.01|53.21|52.99|4
1732880650000|2024-11-29 11:44:10|53.22|53|53.16|52.94|53.23|53.01|53.16|52.94|7
1732880660000|2024-11-29 11:44:20|53.15|52.93|53.14|52.92|53.16|52.94|53.14|52.92|4
1732880670000|2024-11-29 11:44:30|53.13|52.91|53.16|52.94|53.16|52.94|53.09|52.87|12
1732880680000|2024-11-29 11:44:40|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|4
1732880690000|2024-11-29 11:44:50|53.15|52.93|53.12|52.9|53.15|52.93|53.12|52.9|4
1732880700000|2024-11-29 11:45:00|53.13|52.91|53.16|52.94|53.16|52.94|53.13|52.91|4
1732880710000|2024-11-29 11:45:10|53.15|52.93|53.17|52.95|53.17|52.95|53.15|52.93|3
1732880720000|2024-11-29 11:45:20|53.21|52.99|53.28|53.06|53.28|53.06|53.21|52.99|6
1732880730000|2024-11-29 11:45:30|53.27|53.05|53.29|53.07|53.29|53.07|53.25|53.03|5
1732880740000|2024-11-29 11:45:40|53.28|53.06|53.28|53.06|53.29|53.07|53.28|53.06|3
1732880750000|2024-11-29 11:45:50|53.29|53.07|53.31|53.09|53.31|53.09|53.29|53.07|3
1732880760000|2024-11-29 11:46:00|53.3|53.08|53.27|53.05|53.3|53.08|53.24|53.02|7
1732880770000|2024-11-29 11:46:10|53.28|53.06|53.32|53.1|53.32|53.1|53.28|53.06|4
1732880790000|2024-11-29 11:46:30|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|2
1732880800000|2024-11-29 11:46:40|53.33|53.11|53.32|53.1|53.33|53.11|53.32|53.1|2
1732880810000|2024-11-29 11:46:50|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|2
1732880820000|2024-11-29 11:47:00|53.35|53.13|53.42|53.2|53.43|53.21|53.35|53.13|6
1732880830000|2024-11-29 11:47:10|53.41|53.19|53.4|53.18|53.41|53.19|53.39|53.17|6
1732880840000|2024-11-29 11:47:20|53.39|53.17|53.38|53.16|53.4|53.18|53.38|53.16|4
1732880850000|2024-11-29 11:47:30|53.37|53.15|53.36|53.14|53.37|53.15|53.36|53.14|2
1732880860000|2024-11-29 11:47:40|53.34|53.12|53.32|53.1|53.34|53.12|53.32|53.1|5
1732880870000|2024-11-29 11:47:50|53.31|53.09|53.32|53.1|53.32|53.1|53.31|53.09|6
1732880880000|2024-11-29 11:48:00|53.31|53.09|53.24|53.02|53.31|53.09|53.23|53.01|7
1732880890000|2024-11-29 11:48:10|53.23|53.01|53.22|53|53.24|53.02|53.21|52.99|8
1732880900000|2024-11-29 11:48:20|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732880910000|2024-11-29 11:48:30|53.22|53|53.21|52.99|53.22|53|53.21|52.99|2
1732880920000|2024-11-29 11:48:40|53.2|52.98|53.16|52.94|53.2|52.98|53.16|52.94|2
1732880930000|2024-11-29 11:48:50|53.15|52.93|53.17|52.95|53.17|52.95|53.15|52.93|3
1732880940000|2024-11-29 11:49:00|53.19|52.97|53.17|52.95|53.19|52.97|53.17|52.95|2
1732880950000|2024-11-29 11:49:10|53.15|52.93|53.09|52.87|53.15|52.93|53.09|52.87|9
1732880960000|2024-11-29 11:49:20|53.08|52.86|53.09|52.87|53.1|52.88|53.08|52.86|4
1732880970000|2024-11-29 11:49:30|53.1|52.88|53.09|52.87|53.11|52.89|53.09|52.87|4
1732880980000|2024-11-29 11:49:40|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1732880990000|2024-11-29 11:49:50|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|3
1732881000000|2024-11-29 11:50:00|53.09|52.87|53.05|52.83|53.09|52.87|53.05|52.83|5
1732881010000|2024-11-29 11:50:10|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732881020000|2024-11-29 11:50:20|53.02|52.8|53.06|52.84|53.06|52.84|53.02|52.8|5
1732881030000|2024-11-29 11:50:30|53.09|52.87|53.05|52.83|53.1|52.88|53.05|52.83|5
1732881040000|2024-11-29 11:50:40|53.06|52.84|53.2|52.98|53.2|52.98|53.06|52.84|7
1732881050000|2024-11-29 11:50:50|53.21|52.99|53.19|52.97|53.21|52.99|53.19|52.97|3
1732881060000|2024-11-29 11:51:00|53.18|52.96|53.15|52.93|53.18|52.96|53.15|52.93|3
1732881070000|2024-11-29 11:51:10|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|3
1732881080000|2024-11-29 11:51:20|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732881090000|2024-11-29 11:51:30|53.11|52.89|53.05|52.83|53.11|52.89|53.05|52.83|4
1732881100000|2024-11-29 11:51:40|53.04|52.82|53.01|52.79|53.04|52.82|53|52.78|7
1732881110000|2024-11-29 11:51:50|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732881120000|2024-11-29 11:52:00|53.03|52.81|53.07|52.85|53.07|52.85|53.02|52.8|7
1732881130000|2024-11-29 11:52:10|53.09|52.87|53.15|52.93|53.15|52.93|53.08|52.86|7
1732881140000|2024-11-29 11:52:20|53.14|52.92|53.17|52.95|53.2|52.98|53.13|52.91|7
1732881150000|2024-11-29 11:52:30|53.18|52.96|53.19|52.97|53.23|53.01|53.18|52.96|10
1732881160000|2024-11-29 11:52:40|53.18|52.96|53.22|53|53.22|53|53.18|52.96|5
1732881170000|2024-11-29 11:52:50|53.24|53.02|53.29|53.07|53.33|53.11|53.24|53.02|9
1732881180000|2024-11-29 11:53:00|53.28|53.06|53.26|53.04|53.29|53.07|53.26|53.04|7
1732881190000|2024-11-29 11:53:10|53.25|53.03|53.25|53.03|53.25|53.03|53.21|52.99|7
1732881200000|2024-11-29 11:53:20|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|4
1732881210000|2024-11-29 11:53:30|53.26|53.04|53.24|53.02|53.26|53.04|53.24|53.02|2
1732881220000|2024-11-29 11:53:40|53.23|53.01|53.24|53.02|53.25|53.03|53.22|53|5
1732881230000|2024-11-29 11:53:50|53.22|53|53.2|52.98|53.22|53|53.2|52.98|5
1732881240000|2024-11-29 11:54:00|53.17|52.95|53.13|52.91|53.17|52.95|53.13|52.91|11
1732881250000|2024-11-29 11:54:10|53.12|52.9|53.08|52.86|53.12|52.9|53.08|52.86|6
1732881260000|2024-11-29 11:54:20|53.07|52.85|53.08|52.86|53.09|52.87|53.07|52.85|5
1732881270000|2024-11-29 11:54:30|53.09|52.87|53.08|52.86|53.09|52.87|53.07|52.85|4
1732881280000|2024-11-29 11:54:40|53.1|52.88|53.09|52.87|53.12|52.9|53.08|52.86|6
1732881290000|2024-11-29 11:54:50|53.08|52.86|53.05|52.83|53.08|52.86|53.05|52.83|8
1732881300000|2024-11-29 11:55:00|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|6
1732881310000|2024-11-29 11:55:10|53.06|52.84|52.97|52.75|53.06|52.84|52.97|52.75|8
1732881320000|2024-11-29 11:55:20|52.98|52.76|52.98|52.76|52.98|52.76|52.97|52.75|3
1732881330000|2024-11-29 11:55:30|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732881340000|2024-11-29 11:55:40|52.97|52.75|52.97|52.75|52.98|52.76|52.96|52.74|7
1732881350000|2024-11-29 11:55:50|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|4
1732881360000|2024-11-29 11:56:00|52.96|52.74|52.97|52.75|52.99|52.77|52.96|52.74|9
1732881370000|2024-11-29 11:56:10|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732881380000|2024-11-29 11:56:20|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732881390000|2024-11-29 11:56:30|52.96|52.74|52.92|52.7|52.97|52.75|52.92|52.7|5
1732881400000|2024-11-29 11:56:40|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|3
1732881410000|2024-11-29 11:56:50|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732881420000|2024-11-29 11:57:00|52.92|52.7|52.95|52.73|52.96|52.74|52.92|52.7|8
1732881430000|2024-11-29 11:57:10|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732881440000|2024-11-29 11:57:20|52.93|52.71|52.9|52.68|52.93|52.71|52.9|52.68|4
1732881450000|2024-11-29 11:57:30|52.89|52.67|52.85|52.63|52.89|52.67|52.85|52.63|5
1732881460000|2024-11-29 11:57:40|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732881470000|2024-11-29 11:57:50|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|2
1732881480000|2024-11-29 11:58:00|52.81|52.59|52.79|52.57|52.81|52.59|52.79|52.57|3
1732881490000|2024-11-29 11:58:10|52.8|52.58|52.8|52.58|52.8|52.58|52.79|52.57|7
1732881500000|2024-11-29 11:58:20|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732881510000|2024-11-29 11:58:30|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732881520000|2024-11-29 11:58:40|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732881530000|2024-11-29 11:58:50|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|6
1732881540000|2024-11-29 11:59:00|52.8|52.58|52.86|52.64|52.86|52.64|52.8|52.58|4
1732881550000|2024-11-29 11:59:10|52.87|52.65|52.85|52.63|52.87|52.65|52.85|52.63|3
1732881560000|2024-11-29 11:59:20|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1732881570000|2024-11-29 11:59:30|52.86|52.64|52.95|52.73|52.95|52.73|52.86|52.64|9
1732881580000|2024-11-29 11:59:40|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732881590000|2024-11-29 11:59:50|53|52.78|53.02|52.8|53.02|52.8|53|52.78|2
1732881600000|2024-11-29 12:00:00|53.01|52.79|53.09|52.87|53.09|52.87|53.01|52.79|16
1732881610000|2024-11-29 12:00:10|53.1|52.88|53.09|52.87|53.11|52.89|53.09|52.87|5
1732881620000|2024-11-29 12:00:20|53.06|52.84|53.09|52.87|53.09|52.87|53.06|52.84|3
1732881630000|2024-11-29 12:00:30|53.1|52.88|53.09|52.87|53.12|52.9|53.09|52.87|4
1732881640000|2024-11-29 12:00:40|53.08|52.86|53.03|52.81|53.08|52.86|53.02|52.8|6
1732881650000|2024-11-29 12:00:50|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732881660000|2024-11-29 12:01:00|53.07|52.85|53.01|52.79|53.07|52.85|53.01|52.79|5
1732881670000|2024-11-29 12:01:10|53.02|52.8|53.1|52.88|53.1|52.88|53.02|52.8|7
1732881680000|2024-11-29 12:01:20|53.08|52.86|53.1|52.88|53.1|52.88|53.08|52.86|3
1732881690000|2024-11-29 12:01:30|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732881700000|2024-11-29 12:01:40|53.1|52.88|53.15|52.93|53.15|52.93|53.1|52.88|5
1732881710000|2024-11-29 12:01:50|53.16|52.94|53.19|52.97|53.19|52.97|53.16|52.94|3
1732881720000|2024-11-29 12:02:00|53.2|52.98|53.27|53.05|53.27|53.05|53.2|52.98|5
1732881730000|2024-11-29 12:02:10|53.26|53.04|53.33|53.11|53.33|53.11|53.26|53.04|4
1732881740000|2024-11-29 12:02:20|53.34|53.12|53.36|53.14|53.36|53.14|53.34|53.12|3
1732881750000|2024-11-29 12:02:30|53.35|53.13|53.36|53.14|53.36|53.14|53.35|53.13|2
1732881760000|2024-11-29 12:02:40|53.37|53.15|53.45|53.23|53.45|53.23|53.35|53.13|6
1732881770000|2024-11-29 12:02:50|53.44|53.22|53.45|53.23|53.46|53.24|53.44|53.22|4
1732881780000|2024-11-29 12:03:00|53.44|53.22|53.44|53.22|53.45|53.23|53.44|53.22|3
1732881790000|2024-11-29 12:03:10|53.43|53.21|53.43|53.21|53.45|53.23|53.43|53.21|5
1732881800000|2024-11-29 12:03:20|53.42|53.2|53.43|53.21|53.44|53.22|53.42|53.2|6
1732881810000|2024-11-29 12:03:30|53.44|53.22|53.48|53.26|53.48|53.26|53.44|53.22|5
1732881820000|2024-11-29 12:03:40|53.47|53.25|53.51|53.29|53.51|53.29|53.47|53.25|3
1732881830000|2024-11-29 12:03:50|53.52|53.3|53.52|53.3|53.52|53.3|53.51|53.29|3
1732881840000|2024-11-29 12:04:00|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732881850000|2024-11-29 12:04:10|53.47|53.25|53.37|53.15|53.47|53.25|53.37|53.15|6
1732881860000|2024-11-29 12:04:20|53.36|53.14|53.37|53.15|53.37|53.15|53.35|53.13|4
1732881870000|2024-11-29 12:04:30|53.36|53.14|53.37|53.15|53.37|53.15|53.36|53.14|2
1732881880000|2024-11-29 12:04:40|53.38|53.16|53.39|53.17|53.39|53.17|53.36|53.14|5
1732881890000|2024-11-29 12:04:50|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|2
1732881900000|2024-11-29 12:05:00|53.4|53.18|53.24|53.02|53.41|53.19|53.24|53.02|12
1732881910000|2024-11-29 12:05:10|53.23|53.01|53.19|52.97|53.23|53.01|53.18|52.96|6
1732881920000|2024-11-29 12:05:20|53.18|52.96|53.17|52.95|53.18|52.96|53.14|52.92|10
1732881930000|2024-11-29 12:05:30|53.16|52.94|53.13|52.91|53.17|52.95|53.13|52.91|6
1732881940000|2024-11-29 12:05:40|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|4
1732881950000|2024-11-29 12:05:50|53.12|52.9|53.07|52.85|53.12|52.9|53.07|52.85|4
1732881970000|2024-11-29 12:06:10|53.08|52.86|53.15|52.93|53.15|52.93|53.08|52.86|8
1732881980000|2024-11-29 12:06:20|53.16|52.94|53.18|52.96|53.18|52.96|53.16|52.94|7
1732882000000|2024-11-29 12:06:40|53.17|52.95|53.18|52.96|53.18|52.96|53.16|52.94|6
1732882010000|2024-11-29 12:06:50|53.19|52.97|53.19|52.97|53.19|52.97|53.17|52.95|9
1732882020000|2024-11-29 12:07:00|53.2|52.98|53.15|52.93|53.21|52.99|53.15|52.93|6
1732882030000|2024-11-29 12:07:10|53.16|52.94|53.16|52.94|53.17|52.95|53.16|52.94|5
1732882040000|2024-11-29 12:07:20|53.15|52.93|53.16|52.94|53.16|52.94|53.13|52.91|7
1732882050000|2024-11-29 12:07:30|53.18|52.96|53.18|52.96|53.2|52.98|53.18|52.96|5
1732882060000|2024-11-29 12:07:40|53.19|52.97|53.15|52.93|53.19|52.97|53.14|52.92|5
1732882070000|2024-11-29 12:07:50|53.14|52.92|53.17|52.95|53.18|52.96|53.14|52.92|5
1732882080000|2024-11-29 12:08:00|53.18|52.96|53.2|52.98|53.2|52.98|53.18|52.96|8
1732882090000|2024-11-29 12:08:10|53.21|52.99|53.2|52.98|53.21|52.99|53.2|52.98|6
1732882100000|2024-11-29 12:08:20|53.21|52.99|53.2|52.98|53.22|53|53.2|52.98|4
1732882110000|2024-11-29 12:08:30|53.21|52.99|53.2|52.98|53.21|52.99|53.2|52.98|2
1732882120000|2024-11-29 12:08:40|53.19|52.97|53.08|52.86|53.19|52.97|53.08|52.86|7
1732882130000|2024-11-29 12:08:50|53.07|52.85|53.07|52.85|53.08|52.86|53.07|52.85|3
1732882150000|2024-11-29 12:09:10|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1732882160000|2024-11-29 12:09:20|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732882170000|2024-11-29 12:09:30|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732882180000|2024-11-29 12:09:40|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732882190000|2024-11-29 12:09:50|53.02|52.8|53.04|52.82|53.07|52.85|53.02|52.8|7
1732882200000|2024-11-29 12:10:00|53.03|52.81|53.1|52.88|53.11|52.89|53.03|52.81|10
1732882210000|2024-11-29 12:10:10|53.12|52.9|53.13|52.91|53.14|52.92|53.11|52.89|6
1732882220000|2024-11-29 12:10:20|53.14|52.92|53.22|53|53.22|53|53.13|52.91|9
1732882230000|2024-11-29 12:10:30|53.21|52.99|53.19|52.97|53.21|52.99|53.19|52.97|2
1732882240000|2024-11-29 12:10:40|53.18|52.96|53.18|52.96|53.19|52.97|53.18|52.96|5
1732882250000|2024-11-29 12:10:50|53.17|52.95|53.15|52.93|53.17|52.95|53.14|52.92|5
1732882260000|2024-11-29 12:11:00|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|6
1732882270000|2024-11-29 12:11:10|53.13|52.91|53.2|52.98|53.2|52.98|53.11|52.89|8
1732882280000|2024-11-29 12:11:20|53.19|52.97|53.15|52.93|53.19|52.97|53.15|52.93|6
1732882290000|2024-11-29 12:11:30|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1732882300000|2024-11-29 12:11:40|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732882310000|2024-11-29 12:11:50|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732882320000|2024-11-29 12:12:00|53.13|52.91|53.13|52.91|53.14|52.92|53.11|52.89|5
1732882330000|2024-11-29 12:12:10|53.14|52.92|53.13|52.91|53.14|52.92|53.12|52.9|4
1732882340000|2024-11-29 12:12:20|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732882350000|2024-11-29 12:12:30|53.11|52.89|53.11|52.89|53.12|52.9|53.11|52.89|3
1732882360000|2024-11-29 12:12:40|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1732882370000|2024-11-29 12:12:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732882380000|2024-11-29 12:13:00|53.06|52.84|53.07|52.85|53.07|52.85|53.04|52.82|6
1732882390000|2024-11-29 12:13:10|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732882400000|2024-11-29 12:13:20|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732882410000|2024-11-29 12:13:30|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1732882440000|2024-11-29 12:14:00|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732882450000|2024-11-29 12:14:10|53.03|52.81|53.08|52.86|53.08|52.86|53.03|52.81|5
1732882460000|2024-11-29 12:14:20|53.09|52.87|53.07|52.85|53.09|52.87|53.06|52.84|7
1732882470000|2024-11-29 12:14:30|53.05|52.83|53.03|52.81|53.05|52.83|53.02|52.8|9
1732882480000|2024-11-29 12:14:40|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1732882490000|2024-11-29 12:14:50|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732882500000|2024-11-29 12:15:00|52.98|52.76|52.99|52.77|52.99|52.77|52.96|52.74|6
1732882510000|2024-11-29 12:15:10|53|52.78|53.03|52.81|53.04|52.82|53|52.78|7
1732882520000|2024-11-29 12:15:20|53.04|52.82|53.04|52.82|53.05|52.83|53.03|52.81|4
1732882530000|2024-11-29 12:15:30|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732882540000|2024-11-29 12:15:40|53.02|52.8|53|52.78|53.03|52.81|53|52.78|4
1732882550000|2024-11-29 12:15:50|52.99|52.77|52.96|52.74|52.99|52.77|52.96|52.74|4
1732882560000|2024-11-29 12:16:00|52.95|52.73|52.89|52.67|52.95|52.73|52.89|52.67|4
1732882570000|2024-11-29 12:16:10|52.87|52.65|52.88|52.66|52.89|52.67|52.87|52.65|6
1732882580000|2024-11-29 12:16:20|52.87|52.65|52.81|52.59|52.87|52.65|52.81|52.59|9
1732882590000|2024-11-29 12:16:30|52.8|52.58|52.79|52.57|52.8|52.58|52.79|52.57|2
1732882610000|2024-11-29 12:16:50|52.81|52.59|52.85|52.63|52.85|52.63|52.81|52.59|3
1732882620000|2024-11-29 12:17:00|52.86|52.64|53.03|52.81|53.03|52.81|52.86|52.64|18
1732882630000|2024-11-29 12:17:10|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|4
1732882640000|2024-11-29 12:17:20|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732882650000|2024-11-29 12:17:30|53.02|52.8|53.01|52.79|53.02|52.8|53|52.78|4
1732882660000|2024-11-29 12:17:40|53.02|52.8|53.04|52.82|53.04|52.82|53.02|52.8|2
1732882680000|2024-11-29 12:18:00|53.02|52.8|53.04|52.82|53.04|52.82|52.99|52.77|7
1732882690000|2024-11-29 12:18:10|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1732882700000|2024-11-29 12:18:20|53.02|52.8|53.01|52.79|53.02|52.8|53|52.78|6
1732882710000|2024-11-29 12:18:30|53.02|52.8|53.03|52.81|53.03|52.81|53|52.78|8
1732882720000|2024-11-29 12:18:40|53.06|52.84|53.06|52.84|53.08|52.86|53.05|52.83|8
1732882730000|2024-11-29 12:18:50|53.05|52.83|53.06|52.84|53.07|52.85|53.05|52.83|9
1732882740000|2024-11-29 12:19:00|53.05|52.83|53.04|52.82|53.06|52.84|53.04|52.82|6
1732882750000|2024-11-29 12:19:10|53.02|52.8|53.07|52.85|53.07|52.85|53.02|52.8|11
1732882760000|2024-11-29 12:19:20|53.06|52.84|53.07|52.85|53.1|52.88|53.06|52.84|13
1732882770000|2024-11-29 12:19:30|53.09|52.87|53.09|52.87|53.1|52.88|53.09|52.87|5
1732882780000|2024-11-29 12:19:40|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1732882790000|2024-11-29 12:19:50|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1732882800000|2024-11-29 12:20:00|53.13|52.91|53.1|52.88|53.13|52.91|53.09|52.87|6
1732882810000|2024-11-29 12:20:10|53.09|52.87|53.05|52.83|53.09|52.87|53.04|52.82|5
1732882820000|2024-11-29 12:20:20|53.08|52.86|53.06|52.84|53.12|52.9|53.06|52.84|7
1732882830000|2024-11-29 12:20:30|53.05|52.83|53.07|52.85|53.08|52.86|53.05|52.83|4
1732882840000|2024-11-29 12:20:40|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1732882850000|2024-11-29 12:20:50|53.07|52.85|53.06|52.84|53.07|52.85|53.05|52.83|4
1732882860000|2024-11-29 12:21:00|53.05|52.83|52.93|52.71|53.05|52.83|52.93|52.71|7
1732882870000|2024-11-29 12:21:10|52.94|52.72|52.93|52.71|52.94|52.72|52.92|52.7|4
1732882880000|2024-11-29 12:21:20|52.92|52.7|52.85|52.63|52.92|52.7|52.85|52.63|7
1732882890000|2024-11-29 12:21:30|52.86|52.64|52.86|52.64|52.86|52.64|52.83|52.61|4
1732882900000|2024-11-29 12:21:40|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732882910000|2024-11-29 12:21:50|52.89|52.67|52.89|52.67|52.9|52.68|52.87|52.65|6
1732882920000|2024-11-29 12:22:00|52.9|52.68|52.89|52.67|52.91|52.69|52.89|52.67|5
1732882930000|2024-11-29 12:22:10|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|4
1732882940000|2024-11-29 12:22:20|52.92|52.7|52.93|52.71|52.93|52.71|52.91|52.69|4
1732882960000|2024-11-29 12:22:40|52.95|52.73|52.96|52.74|52.96|52.74|52.95|52.73|2
1732882970000|2024-11-29 12:22:50|52.95|52.73|52.96|52.74|52.96|52.74|52.95|52.73|2
1732882980000|2024-11-29 12:23:00|52.97|52.75|53.02|52.8|53.02|52.8|52.97|52.75|5
1732882990000|2024-11-29 12:23:10|53.01|52.79|52.95|52.73|53.01|52.79|52.95|52.73|9
1732883000000|2024-11-29 12:23:20|52.94|52.72|53.04|52.82|53.04|52.82|52.93|52.71|10
1732883010000|2024-11-29 12:23:30|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732883020000|2024-11-29 12:23:40|53.1|52.88|53.1|52.88|53.1|52.88|53.09|52.87|5
1732883030000|2024-11-29 12:23:50|53.11|52.89|53.09|52.87|53.11|52.89|53.09|52.87|3
1732883040000|2024-11-29 12:24:00|53.1|52.88|53.11|52.89|53.11|52.89|53.09|52.87|7
1732883050000|2024-11-29 12:24:10|53.05|52.83|52.96|52.74|53.05|52.83|52.96|52.74|8
1732883060000|2024-11-29 12:24:20|52.95|52.73|52.99|52.77|52.99|52.77|52.95|52.73|3
1732883070000|2024-11-29 12:24:30|52.97|52.75|53.02|52.8|53.05|52.83|52.97|52.75|6
1732883080000|2024-11-29 12:24:40|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732883090000|2024-11-29 12:24:50|53.01|52.79|53.01|52.79|53.01|52.79|53|52.78|3
1732883100000|2024-11-29 12:25:00|53|52.78|53|52.78|53.01|52.79|53|52.78|3
1732883110000|2024-11-29 12:25:10|52.99|52.77|53.02|52.8|53.02|52.8|52.99|52.77|3
1732883120000|2024-11-29 12:25:20|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|3
1732883130000|2024-11-29 12:25:30|53|52.78|53|52.78|53|52.78|52.99|52.77|3
1732883140000|2024-11-29 12:25:40|53.01|52.79|52.99|52.77|53.01|52.79|52.99|52.77|3
1732883150000|2024-11-29 12:25:50|53|52.78|53|52.78|53|52.78|53|52.78|1
1732883160000|2024-11-29 12:26:00|52.99|52.77|52.9|52.68|52.99|52.77|52.9|52.68|8
1732883170000|2024-11-29 12:26:10|52.92|52.7|52.91|52.69|52.92|52.7|52.9|52.68|3
1732883180000|2024-11-29 12:26:20|52.92|52.7|52.98|52.76|52.98|52.76|52.92|52.7|7
1732883190000|2024-11-29 12:26:30|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|2
1732883200000|2024-11-29 12:26:40|52.97|52.75|52.94|52.72|52.97|52.75|52.94|52.72|6
1732883210000|2024-11-29 12:26:50|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1732883220000|2024-11-29 12:27:00|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732883230000|2024-11-29 12:27:10|52.94|52.72|52.98|52.76|52.98|52.76|52.93|52.71|9
1732883240000|2024-11-29 12:27:20|53|52.78|53.02|52.8|53.02|52.8|53|52.78|3
1732883250000|2024-11-29 12:27:30|53.05|52.83|53.08|52.86|53.08|52.86|53.05|52.83|3
1732883260000|2024-11-29 12:27:40|53.07|52.85|53.04|52.82|53.07|52.85|53.04|52.82|3
1732883270000|2024-11-29 12:27:50|53.03|52.81|53.01|52.79|53.03|52.81|53.01|52.79|9
1732883280000|2024-11-29 12:28:00|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|3
1732883290000|2024-11-29 12:28:10|52.96|52.74|52.99|52.77|52.99|52.77|52.96|52.74|6
1732883300000|2024-11-29 12:28:20|53|52.78|53|52.78|53|52.78|53|52.78|1
1732883310000|2024-11-29 12:28:30|52.99|52.77|52.99|52.77|53.01|52.79|52.99|52.77|5
1732883320000|2024-11-29 12:28:40|52.98|52.76|52.96|52.74|52.99|52.77|52.96|52.74|4
1732883330000|2024-11-29 12:28:50|52.95|52.73|52.96|52.74|52.97|52.75|52.95|52.73|4
1732883340000|2024-11-29 12:29:00|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1732883350000|2024-11-29 12:29:10|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732883360000|2024-11-29 12:29:20|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732883370000|2024-11-29 12:29:30|52.9|52.68|52.82|52.6|52.9|52.68|52.82|52.6|6
1732883380000|2024-11-29 12:29:40|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|4
1732883390000|2024-11-29 12:29:50|52.79|52.57|52.86|52.64|52.86|52.64|52.79|52.57|9
1732883400000|2024-11-29 12:30:00|52.88|52.66|52.89|52.67|52.89|52.67|52.87|52.65|4
1732883410000|2024-11-29 12:30:10|52.9|52.68|52.9|52.68|52.9|52.68|52.89|52.67|3
1732883420000|2024-11-29 12:30:20|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|3
1732883430000|2024-11-29 12:30:30|52.92|52.7|52.99|52.77|53|52.78|52.92|52.7|9
1732883440000|2024-11-29 12:30:40|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732883450000|2024-11-29 12:30:50|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732883460000|2024-11-29 12:31:00|53.02|52.8|53.01|52.79|53.02|52.8|52.99|52.77|5
1732883480000|2024-11-29 12:31:20|53.02|52.8|53|52.78|53.03|52.81|53|52.78|4
1732883490000|2024-11-29 12:31:30|52.99|52.77|52.92|52.7|52.99|52.77|52.92|52.7|4
1732883500000|2024-11-29 12:31:40|52.93|52.71|52.95|52.73|52.95|52.73|52.92|52.7|5
1732883510000|2024-11-29 12:31:50|52.96|52.74|53|52.78|53|52.78|52.96|52.74|4
1732883520000|2024-11-29 12:32:00|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|2
1732883530000|2024-11-29 12:32:10|52.96|52.74|52.92|52.7|52.96|52.74|52.92|52.7|5
1732883540000|2024-11-29 12:32:20|52.91|52.69|52.84|52.62|52.91|52.69|52.84|52.62|6
1732883550000|2024-11-29 12:32:30|52.85|52.63|52.85|52.63|52.86|52.64|52.85|52.63|3
1732883560000|2024-11-29 12:32:40|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1732883570000|2024-11-29 12:32:50|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732883580000|2024-11-29 12:33:00|52.81|52.59|52.84|52.62|52.85|52.63|52.8|52.58|5
1732883590000|2024-11-29 12:33:10|52.83|52.61|52.78|52.56|52.83|52.61|52.78|52.56|6
1732883600000|2024-11-29 12:33:20|52.77|52.55|52.72|52.5|52.77|52.55|52.72|52.5|5
1732883610000|2024-11-29 12:33:30|52.71|52.49|52.72|52.5|52.72|52.5|52.71|52.49|2
1732883620000|2024-11-29 12:33:40|52.77|52.55|52.77|52.55|52.78|52.56|52.77|52.55|5
1732883630000|2024-11-29 12:33:50|52.76|52.54|52.77|52.55|52.78|52.56|52.76|52.54|4
1732883640000|2024-11-29 12:34:00|52.76|52.54|52.76|52.54|52.77|52.55|52.76|52.54|3
1732883650000|2024-11-29 12:34:10|52.75|52.53|52.77|52.55|52.77|52.55|52.75|52.53|9
1732883660000|2024-11-29 12:34:20|52.79|52.57|52.87|52.65|52.9|52.68|52.79|52.57|10
1732883670000|2024-11-29 12:34:30|52.88|52.66|52.91|52.69|52.93|52.71|52.88|52.66|7
1732883680000|2024-11-29 12:34:40|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1732883690000|2024-11-29 12:34:50|52.97|52.75|52.96|52.74|53.01|52.79|52.96|52.74|10
1732883700000|2024-11-29 12:35:00|52.94|52.72|52.97|52.75|52.97|52.75|52.94|52.72|6
1732883710000|2024-11-29 12:35:10|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732883720000|2024-11-29 12:35:20|52.96|52.74|52.96|52.74|52.96|52.74|52.95|52.73|3
1732883730000|2024-11-29 12:35:30|52.95|52.73|52.98|52.76|52.98|52.76|52.95|52.73|6
1732883740000|2024-11-29 12:35:40|52.99|52.77|53.05|52.83|53.05|52.83|52.99|52.77|6
1732883750000|2024-11-29 12:35:50|53.06|52.84|53.07|52.85|53.08|52.86|53.06|52.84|4
1732883760000|2024-11-29 12:36:00|53.06|52.84|52.99|52.77|53.06|52.84|52.99|52.77|6
1732883770000|2024-11-29 12:36:10|52.97|52.75|52.99|52.77|52.99|52.77|52.95|52.73|7
1732883780000|2024-11-29 12:36:20|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|4
1732883790000|2024-11-29 12:36:30|52.96|52.74|52.94|52.72|52.96|52.74|52.94|52.72|4
1732883800000|2024-11-29 12:36:40|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732883810000|2024-11-29 12:36:50|52.92|52.7|52.84|52.62|52.92|52.7|52.84|52.62|7
1732883820000|2024-11-29 12:37:00|52.83|52.61|52.89|52.67|52.89|52.67|52.82|52.6|10
1732883830000|2024-11-29 12:37:10|52.9|52.68|52.9|52.68|52.9|52.68|52.89|52.67|3
1732883840000|2024-11-29 12:37:20|52.94|52.72|53.05|52.83|53.05|52.83|52.94|52.72|7
1732883850000|2024-11-29 12:37:30|53.06|52.84|53.05|52.83|53.06|52.84|53.04|52.82|4
1732883860000|2024-11-29 12:37:40|53.06|52.84|53.06|52.84|53.06|52.84|53.05|52.83|3
1732883870000|2024-11-29 12:37:50|53.07|52.85|53.09|52.87|53.09|52.87|53.07|52.85|3
1732883880000|2024-11-29 12:38:00|53.11|52.89|53.09|52.87|53.13|52.91|53.09|52.87|9
1732883890000|2024-11-29 12:38:10|53.05|52.83|52.89|52.67|53.05|52.83|52.89|52.67|7
1732883900000|2024-11-29 12:38:20|52.88|52.66|52.77|52.55|52.9|52.68|52.77|52.55|13
1732883910000|2024-11-29 12:38:30|52.75|52.53|52.84|52.62|52.84|52.62|52.75|52.53|6
1732883920000|2024-11-29 12:38:40|52.85|52.63|52.89|52.67|52.89|52.67|52.85|52.63|3
1732883930000|2024-11-29 12:38:50|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732883940000|2024-11-29 12:39:00|52.92|52.7|52.95|52.73|52.95|52.73|52.92|52.7|3
1732883950000|2024-11-29 12:39:10|52.96|52.74|52.96|52.74|52.97|52.75|52.96|52.74|3
1732883960000|2024-11-29 12:39:20|52.97|52.75|53.02|52.8|53.02|52.8|52.97|52.75|6
1732883970000|2024-11-29 12:39:30|53.03|52.81|53.07|52.85|53.07|52.85|53.03|52.81|9
1732883980000|2024-11-29 12:39:40|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732883990000|2024-11-29 12:39:50|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732884000000|2024-11-29 12:40:00|53.09|52.87|53.12|52.9|53.12|52.9|53.06|52.84|11
1732884010000|2024-11-29 12:40:10|53.13|52.91|53.22|53|53.22|53|53.13|52.91|8
1732884020000|2024-11-29 12:40:20|53.23|53.01|53.28|53.06|53.28|53.06|53.23|53.01|9
1732884030000|2024-11-29 12:40:30|53.29|53.07|53.3|53.08|53.3|53.08|53.28|53.06|6
1732884040000|2024-11-29 12:40:40|53.29|53.07|53.28|53.06|53.29|53.07|53.26|53.04|5
1732884050000|2024-11-29 12:40:50|53.26|53.04|53.29|53.07|53.29|53.07|53.26|53.04|3
1732884060000|2024-11-29 12:41:00|53.28|53.06|53.28|53.06|53.29|53.07|53.28|53.06|3
1732884070000|2024-11-29 12:41:10|53.27|53.05|53.19|52.97|53.27|53.05|53.19|52.97|6
1732884080000|2024-11-29 12:41:20|53.18|52.96|53.17|52.95|53.18|52.96|53.14|52.92|6
1732884090000|2024-11-29 12:41:30|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732884100000|2024-11-29 12:41:40|53.19|52.97|53.23|53.01|53.23|53.01|53.19|52.97|3
1732884110000|2024-11-29 12:41:50|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732884120000|2024-11-29 12:42:00|53.28|53.06|53.28|53.06|53.29|53.07|53.27|53.05|6
1732884130000|2024-11-29 12:42:10|53.27|53.05|53.25|53.03|53.27|53.05|53.25|53.03|3
1732884140000|2024-11-29 12:42:20|53.26|53.04|53.27|53.05|53.28|53.06|53.25|53.03|5
1732884150000|2024-11-29 12:42:30|53.28|53.06|53.27|53.05|53.28|53.06|53.27|53.05|2
1732884160000|2024-11-29 12:42:40|53.25|53.03|53.22|53|53.25|53.03|53.22|53|4
1732884170000|2024-11-29 12:42:50|53.21|52.99|53.23|53.01|53.23|53.01|53.21|52.99|3
1732884180000|2024-11-29 12:43:00|53.24|53.02|53.25|53.03|53.25|53.03|53.21|52.99|8
1732884190000|2024-11-29 12:43:10|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732884200000|2024-11-29 12:43:20|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732884210000|2024-11-29 12:43:30|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|4
1732884220000|2024-11-29 12:43:40|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732884230000|2024-11-29 12:43:50|53.28|53.06|53.29|53.07|53.29|53.07|53.28|53.06|2
1732884240000|2024-11-29 12:44:00|53.32|53.1|53.35|53.13|53.37|53.15|53.32|53.1|6
1732884250000|2024-11-29 12:44:10|53.36|53.14|53.38|53.16|53.38|53.16|53.36|53.14|3
1732884260000|2024-11-29 12:44:20|53.39|53.17|53.4|53.18|53.4|53.18|53.39|53.17|2
1732884270000|2024-11-29 12:44:30|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732884290000|2024-11-29 12:44:50|53.4|53.18|53.41|53.19|53.41|53.19|53.4|53.18|4
1732884300000|2024-11-29 12:45:00|53.4|53.18|53.35|53.13|53.4|53.18|53.32|53.1|11
1732884310000|2024-11-29 12:45:10|53.36|53.14|53.37|53.15|53.37|53.15|53.36|53.14|2
1732884320000|2024-11-29 12:45:20|53.36|53.14|53.34|53.12|53.36|53.14|53.32|53.1|7
1732884330000|2024-11-29 12:45:30|53.33|53.11|53.32|53.1|53.33|53.11|53.31|53.09|3
1732884340000|2024-11-29 12:45:40|53.31|53.09|53.38|53.16|53.38|53.16|53.31|53.09|5
1732884350000|2024-11-29 12:45:50|53.39|53.17|53.5|53.28|53.5|53.28|53.39|53.17|10
1732884360000|2024-11-29 12:46:00|53.51|53.29|53.59|53.37|53.59|53.37|53.51|53.29|8
1732884370000|2024-11-29 12:46:10|53.6|53.38|53.58|53.36|53.6|53.38|53.56|53.34|7
1732884380000|2024-11-29 12:46:20|53.57|53.35|53.59|53.37|53.6|53.38|53.57|53.35|5
1732884390000|2024-11-29 12:46:30|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|5
1732884400000|2024-11-29 12:46:40|53.52|53.3|53.6|53.38|53.6|53.38|53.5|53.28|5
1732884410000|2024-11-29 12:46:50|53.55|53.33|53.57|53.35|53.57|53.35|53.52|53.3|8
1732884420000|2024-11-29 12:47:00|53.58|53.36|53.52|53.3|53.58|53.36|53.51|53.29|12
1732884430000|2024-11-29 12:47:10|53.51|53.29|53.51|53.29|53.51|53.29|53.5|53.28|3
1732884440000|2024-11-29 12:47:20|53.5|53.28|53.47|53.25|53.51|53.29|53.46|53.24|7
1732884450000|2024-11-29 12:47:30|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732884460000|2024-11-29 12:47:40|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|3
1732884470000|2024-11-29 12:47:50|53.46|53.24|53.4|53.18|53.46|53.24|53.4|53.18|4
1732884480000|2024-11-29 12:48:00|53.39|53.17|53.37|53.15|53.39|53.17|53.37|53.15|5
1732884490000|2024-11-29 12:48:10|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|4
1732884500000|2024-11-29 12:48:20|53.38|53.16|53.38|53.16|53.38|53.16|53.37|53.15|3
1732884510000|2024-11-29 12:48:30|53.4|53.18|53.41|53.19|53.41|53.19|53.4|53.18|2
1732884520000|2024-11-29 12:48:40|53.4|53.18|53.4|53.18|53.4|53.18|53.38|53.16|4
1732884530000|2024-11-29 12:48:50|53.38|53.16|53.39|53.17|53.39|53.17|53.38|53.16|2
1732884540000|2024-11-29 12:49:00|53.38|53.16|53.4|53.18|53.4|53.18|53.38|53.16|2
1732884550000|2024-11-29 12:49:10|53.41|53.19|53.48|53.26|53.48|53.26|53.41|53.19|6
1732884560000|2024-11-29 12:49:20|53.49|53.27|53.52|53.3|53.52|53.3|53.49|53.27|4
1732884570000|2024-11-29 12:49:30|53.51|53.29|53.44|53.22|53.51|53.29|53.44|53.22|6
1732884580000|2024-11-29 12:49:40|53.43|53.21|53.42|53.2|53.43|53.21|53.41|53.19|4
1732884590000|2024-11-29 12:49:50|53.43|53.21|53.51|53.29|53.51|53.29|53.43|53.21|8
1732884600000|2024-11-29 12:50:00|53.53|53.31|53.53|53.31|53.54|53.32|53.53|53.31|3
1732884610000|2024-11-29 12:50:10|53.54|53.32|53.61|53.39|53.61|53.39|53.54|53.32|5
1732884620000|2024-11-29 12:50:20|53.62|53.4|53.6|53.38|53.62|53.4|53.6|53.38|3
1732884630000|2024-11-29 12:50:30|53.58|53.36|53.58|53.36|53.59|53.37|53.58|53.36|3
1732884640000|2024-11-29 12:50:40|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1732884650000|2024-11-29 12:50:50|53.56|53.34|53.57|53.35|53.58|53.36|53.56|53.34|6
1732884660000|2024-11-29 12:51:00|53.58|53.36|53.59|53.37|53.59|53.37|53.57|53.35|6
1732884670000|2024-11-29 12:51:10|53.58|53.36|53.58|53.36|53.59|53.37|53.57|53.35|5
1732884680000|2024-11-29 12:51:20|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|4
1732884690000|2024-11-29 12:51:30|53.55|53.33|53.57|53.35|53.57|53.35|53.55|53.33|5
1732884700000|2024-11-29 12:51:40|53.58|53.36|53.66|53.44|53.66|53.44|53.58|53.36|9
1732884710000|2024-11-29 12:51:50|53.67|53.45|53.67|53.45|53.67|53.45|53.66|53.44|3
1732884720000|2024-11-29 12:52:00|53.66|53.44|53.68|53.46|53.68|53.46|53.64|53.42|7
1732884730000|2024-11-29 12:52:10|53.69|53.47|53.67|53.45|53.69|53.47|53.65|53.43|6
1732884740000|2024-11-29 12:52:20|53.68|53.46|53.72|53.5|53.73|53.51|53.66|53.44|9
1732884750000|2024-11-29 12:52:30|53.69|53.47|53.72|53.5|53.72|53.5|53.69|53.47|9
1732884760000|2024-11-29 12:52:40|53.71|53.49|53.68|53.46|53.71|53.49|53.68|53.46|3
1732884770000|2024-11-29 12:52:50|53.67|53.45|53.58|53.36|53.67|53.45|53.57|53.35|9
1732884780000|2024-11-29 12:53:00|53.57|53.35|53.6|53.38|53.61|53.39|53.57|53.35|10
1732884790000|2024-11-29 12:53:10|53.63|53.41|53.68|53.46|53.7|53.48|53.63|53.41|14
1732884800000|2024-11-29 12:53:20|53.69|53.47|53.64|53.42|53.69|53.47|53.64|53.42|5
1732884810000|2024-11-29 12:53:30|53.65|53.43|53.64|53.42|53.66|53.44|53.64|53.42|6
1732884820000|2024-11-29 12:53:40|53.65|53.43|53.63|53.41|53.66|53.44|53.63|53.41|8
1732884830000|2024-11-29 12:53:50|53.62|53.4|53.57|53.35|53.62|53.4|53.57|53.35|8
1732884840000|2024-11-29 12:54:00|53.56|53.34|53.48|53.26|53.56|53.34|53.48|53.26|10
1732884850000|2024-11-29 12:54:10|53.47|53.25|53.48|53.26|53.49|53.27|53.45|53.23|12
1732884860000|2024-11-29 12:54:20|53.47|53.25|53.53|53.31|53.54|53.32|53.47|53.25|9
1732884870000|2024-11-29 12:54:30|53.57|53.35|53.53|53.31|53.59|53.37|53.53|53.31|10
1732884880000|2024-11-29 12:54:40|53.55|53.33|53.53|53.31|53.56|53.34|53.53|53.31|7
1732884890000|2024-11-29 12:54:50|53.52|53.3|53.52|53.3|53.55|53.33|53.51|53.29|13
1732884900000|2024-11-29 12:55:00|53.53|53.31|53.59|53.37|53.59|53.37|53.52|53.3|9
1732884910000|2024-11-29 12:55:10|53.58|53.36|53.53|53.31|53.58|53.36|53.53|53.31|14
1732884920000|2024-11-29 12:55:20|53.52|53.3|53.42|53.2|53.52|53.3|53.42|53.2|8
1732884930000|2024-11-29 12:55:30|53.41|53.19|53.41|53.19|53.43|53.21|53.41|53.19|7
1732884940000|2024-11-29 12:55:40|53.42|53.2|53.43|53.21|53.45|53.23|53.42|53.2|10
1732884950000|2024-11-29 12:55:50|53.42|53.2|53.35|53.13|53.42|53.2|53.35|53.13|8
1732884970000|2024-11-29 12:56:10|53.34|53.12|53.28|53.06|53.34|53.12|53.28|53.06|3
1732884980000|2024-11-29 12:56:20|53.3|53.08|53.29|53.07|53.33|53.11|53.29|53.07|6
1732884990000|2024-11-29 12:56:30|53.26|53.04|53.25|53.03|53.26|53.04|53.25|53.03|2
1732885000000|2024-11-29 12:56:40|53.24|53.02|53.17|52.95|53.24|53.02|53.17|52.95|8
1732885010000|2024-11-29 12:56:50|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732885020000|2024-11-29 12:57:00|53.14|52.92|53.09|52.87|53.14|52.92|53.09|52.87|5
1732885030000|2024-11-29 12:57:10|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732885040000|2024-11-29 12:57:20|53.06|52.84|53.08|52.86|53.08|52.86|53.06|52.84|2
1732885050000|2024-11-29 12:57:30|53.1|52.88|53.06|52.84|53.1|52.88|53.06|52.84|5
1732885060000|2024-11-29 12:57:40|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|5
1732885070000|2024-11-29 12:57:50|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732885080000|2024-11-29 12:58:00|53.02|52.8|53.08|52.86|53.08|52.86|53.02|52.8|4
1732885090000|2024-11-29 12:58:10|53.09|52.87|53.13|52.91|53.16|52.94|53.09|52.87|11
1732885100000|2024-11-29 12:58:20|53.14|52.92|53.15|52.93|53.16|52.94|53.14|52.92|8
1732885110000|2024-11-29 12:58:30|53.16|52.94|53.17|52.95|53.18|52.96|53.16|52.94|6
1732885120000|2024-11-29 12:58:40|53.15|52.93|53.14|52.92|53.15|52.93|53.13|52.91|4
1732885130000|2024-11-29 12:58:50|53.13|52.91|53.14|52.92|53.14|52.92|53.12|52.9|4
1732885140000|2024-11-29 12:59:00|53.15|52.93|53.09|52.87|53.15|52.93|53.08|52.86|9
1732885150000|2024-11-29 12:59:10|53.1|52.88|53.14|52.92|53.15|52.93|53.1|52.88|5
1732885160000|2024-11-29 12:59:20|53.15|52.93|53.12|52.9|53.15|52.93|53.12|52.9|3
1732885170000|2024-11-29 12:59:30|53.13|52.91|53.12|52.9|53.14|52.92|53.12|52.9|8
1732885180000|2024-11-29 12:59:40|53.11|52.89|53.09|52.87|53.11|52.89|53.08|52.86|6
1732885190000|2024-11-29 12:59:50|53.1|52.88|53.11|52.89|53.12|52.9|53.1|52.88|4
1732885200000|2024-11-29 13:00:00|53.1|52.88|53.05|52.83|53.1|52.88|53.04|52.82|9
1732885210000|2024-11-29 13:00:10|53.04|52.82|53|52.78|53.04|52.82|53|52.78|4
1732885220000|2024-11-29 13:00:20|52.97|52.75|53.05|52.83|53.05|52.83|52.97|52.75|4
1732885230000|2024-11-29 13:00:30|53.06|52.84|53.03|52.81|53.06|52.84|53.03|52.81|7
1732885240000|2024-11-29 13:00:40|53.02|52.8|52.98|52.76|53.02|52.8|52.98|52.76|4
1732885250000|2024-11-29 13:00:50|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732885260000|2024-11-29 13:01:00|52.97|52.75|52.97|52.75|52.98|52.76|52.97|52.75|5
1732885270000|2024-11-29 13:01:10|52.96|52.74|52.99|52.77|53|52.78|52.96|52.74|8
1732885280000|2024-11-29 13:01:20|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1732885290000|2024-11-29 13:01:30|52.98|52.76|53.01|52.79|53.01|52.79|52.98|52.76|3
1732885300000|2024-11-29 13:01:40|52.99|52.77|53.04|52.82|53.04|52.82|52.99|52.77|4
1732885310000|2024-11-29 13:01:50|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732885320000|2024-11-29 13:02:00|53.04|52.82|53.07|52.85|53.12|52.9|53.04|52.82|9
1732885330000|2024-11-29 13:02:10|53.08|52.86|53.05|52.83|53.09|52.87|53.05|52.83|8
1732885340000|2024-11-29 13:02:20|53.06|52.84|53.05|52.83|53.07|52.85|53.05|52.83|4
1732885350000|2024-11-29 13:02:30|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|4
1732885360000|2024-11-29 13:02:40|53.04|52.82|53.06|52.84|53.06|52.84|53.04|52.82|3
1732885370000|2024-11-29 13:02:50|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732885380000|2024-11-29 13:03:00|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|4
1732885390000|2024-11-29 13:03:10|53.04|52.82|53.04|52.82|53.04|52.82|53.01|52.79|8
1732885400000|2024-11-29 13:03:20|53.05|52.83|53.12|52.9|53.12|52.9|53.05|52.83|3
1732885410000|2024-11-29 13:03:30|53.11|52.89|53.08|52.86|53.11|52.89|53.08|52.86|3
1732885420000|2024-11-29 13:03:40|53.09|52.87|53.06|52.84|53.09|52.87|53.06|52.84|3
1732885430000|2024-11-29 13:03:50|53.05|52.83|53.02|52.8|53.05|52.83|53.02|52.8|5
1732885440000|2024-11-29 13:04:00|53.01|52.79|53.03|52.81|53.03|52.81|53|52.78|8
1732885450000|2024-11-29 13:04:10|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|4
1732885460000|2024-11-29 13:04:20|53.04|52.82|53.08|52.86|53.09|52.87|53.04|52.82|6
1732885470000|2024-11-29 13:04:30|53.07|52.85|53.06|52.84|53.07|52.85|53.01|52.79|8
1732885480000|2024-11-29 13:04:40|53.05|52.83|53.1|52.88|53.1|52.88|53.05|52.83|5
1732885490000|2024-11-29 13:04:50|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732885500000|2024-11-29 13:05:00|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732885510000|2024-11-29 13:05:10|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|6
1732885520000|2024-11-29 13:05:20|53.14|52.92|53.25|53.03|53.25|53.03|53.14|52.92|6
1732885530000|2024-11-29 13:05:30|53.24|53.02|53.23|53.01|53.24|53.02|53.22|53|8
1732885540000|2024-11-29 13:05:40|53.24|53.02|53.32|53.1|53.33|53.11|53.24|53.02|8
1732885550000|2024-11-29 13:05:50|53.33|53.11|53.08|52.86|53.34|53.12|53.08|52.86|14
1732885560000|2024-11-29 13:06:00|53.07|52.85|53.19|52.97|53.19|52.97|53.06|52.84|14
1732885570000|2024-11-29 13:06:10|53.2|52.98|53.25|53.03|53.25|53.03|53.2|52.98|6
1732885580000|2024-11-29 13:06:20|53.24|53.02|53.21|52.99|53.24|53.02|53.2|52.98|8
1732885590000|2024-11-29 13:06:30|53.2|52.98|53.2|52.98|53.2|52.98|53.19|52.97|3
1732885600000|2024-11-29 13:06:40|53.23|53.01|53.26|53.04|53.26|53.04|53.23|53.01|2
1732885610000|2024-11-29 13:06:50|53.27|53.05|53.32|53.1|53.32|53.1|53.27|53.05|5
1732885620000|2024-11-29 13:07:00|53.31|53.09|53.31|53.09|53.32|53.1|53.31|53.09|3
1732885630000|2024-11-29 13:07:10|53.32|53.1|53.32|53.1|53.32|53.1|53.32|53.1|1
1732885640000|2024-11-29 13:07:20|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1732885650000|2024-11-29 13:07:30|53.34|53.12|53.43|53.21|53.43|53.21|53.34|53.12|4
1732885660000|2024-11-29 13:07:40|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|5
1732885670000|2024-11-29 13:07:50|53.43|53.21|53.43|53.21|53.44|53.22|53.43|53.21|3
1732885680000|2024-11-29 13:08:00|53.42|53.2|53.4|53.18|53.42|53.2|53.39|53.17|7
1732885690000|2024-11-29 13:08:10|53.39|53.17|53.4|53.18|53.41|53.19|53.39|53.17|4
1732885700000|2024-11-29 13:08:20|53.39|53.17|53.35|53.13|53.39|53.17|53.35|53.13|4
1732885710000|2024-11-29 13:08:30|53.34|53.12|53.26|53.04|53.34|53.12|53.23|53.01|12
1732885720000|2024-11-29 13:08:40|53.27|53.05|53.29|53.07|53.3|53.08|53.27|53.05|5
1732885740000|2024-11-29 13:09:00|53.28|53.06|53.19|52.97|53.28|53.06|53.18|52.96|8
1732885750000|2024-11-29 13:09:10|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|8
1732885760000|2024-11-29 13:09:20|53.18|52.96|53.21|52.99|53.21|52.99|53.18|52.96|3
1732885770000|2024-11-29 13:09:30|53.23|53.01|53.24|53.02|53.24|53.02|53.22|53|5
1732885780000|2024-11-29 13:09:40|53.23|53.01|53.21|52.99|53.23|53.01|53.2|52.98|7
1732885790000|2024-11-29 13:09:50|53.2|52.98|53.21|52.99|53.21|52.99|53.19|52.97|3
1732885800000|2024-11-29 13:10:00|53.22|53|53.25|53.03|53.25|53.03|53.22|53|8
1732885810000|2024-11-29 13:10:10|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732885820000|2024-11-29 13:10:20|53.28|53.06|53.26|53.04|53.28|53.06|53.26|53.04|2
1732885830000|2024-11-29 13:10:30|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732885840000|2024-11-29 13:10:40|53.24|53.02|53.23|53.01|53.24|53.02|53.22|53|4
1732885850000|2024-11-29 13:10:50|53.22|53|53.23|53.01|53.23|53.01|53.22|53|4
1732885860000|2024-11-29 13:11:00|53.24|53.02|53.33|53.11|53.35|53.13|53.24|53.02|6
1732885870000|2024-11-29 13:11:10|53.32|53.1|53.28|53.06|53.32|53.1|53.28|53.06|6
1732885880000|2024-11-29 13:11:20|53.25|53.03|53.23|53.01|53.25|53.03|53.23|53.01|2
1732885890000|2024-11-29 13:11:30|53.22|53|53.23|53.01|53.24|53.02|53.22|53|4
1732885900000|2024-11-29 13:11:40|53.2|52.98|53.15|52.93|53.2|52.98|53.15|52.93|6
1732885910000|2024-11-29 13:11:50|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|8
1732885920000|2024-11-29 13:12:00|53.16|52.94|53.11|52.89|53.17|52.95|53.1|52.88|13
1732885930000|2024-11-29 13:12:10|53.1|52.88|53.07|52.85|53.11|52.89|53.05|52.83|11
1732885940000|2024-11-29 13:12:20|53.08|52.86|53.13|52.91|53.13|52.91|53.08|52.86|4
1732885950000|2024-11-29 13:12:30|53.12|52.9|53.13|52.91|53.14|52.92|53.1|52.88|9
1732885960000|2024-11-29 13:12:40|53.12|52.9|53.1|52.88|53.12|52.9|53.08|52.86|5
1732885970000|2024-11-29 13:12:50|53.09|52.87|53.15|52.93|53.15|52.93|53.09|52.87|7
1732885980000|2024-11-29 13:13:00|53.16|52.94|53.18|52.96|53.19|52.97|53.16|52.94|5
1732885990000|2024-11-29 13:13:10|53.16|52.94|53.09|52.87|53.16|52.94|53.09|52.87|4
1732886000000|2024-11-29 13:13:20|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1732886010000|2024-11-29 13:13:30|53.08|52.86|53.03|52.81|53.08|52.86|53.03|52.81|7
1732886020000|2024-11-29 13:13:40|53.04|52.82|53|52.78|53.04|52.82|53|52.78|5
1732886030000|2024-11-29 13:13:50|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732886040000|2024-11-29 13:14:00|53|52.78|52.97|52.75|53|52.78|52.97|52.75|4
1732886050000|2024-11-29 13:14:10|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732886060000|2024-11-29 13:14:20|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1732886070000|2024-11-29 13:14:30|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|4
1732886080000|2024-11-29 13:14:40|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732886100000|2024-11-29 13:15:00|52.93|52.71|52.93|52.71|52.95|52.73|52.92|52.7|6
1732886110000|2024-11-29 13:15:10|52.92|52.7|52.83|52.61|52.92|52.7|52.81|52.59|11
1732886120000|2024-11-29 13:15:20|52.82|52.6|52.8|52.58|52.82|52.6|52.8|52.58|3
1732886130000|2024-11-29 13:15:30|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|2
1732886140000|2024-11-29 13:15:40|52.79|52.57|52.79|52.57|52.8|52.58|52.78|52.56|5
1732886150000|2024-11-29 13:15:50|52.8|52.58|52.81|52.59|52.82|52.6|52.8|52.58|4
1732886160000|2024-11-29 13:16:00|52.8|52.58|52.79|52.57|52.8|52.58|52.78|52.56|6
1732886170000|2024-11-29 13:16:10|52.8|52.58|52.79|52.57|52.8|52.58|52.79|52.57|2
1732886190000|2024-11-29 13:16:30|52.8|52.58|52.8|52.58|52.8|52.58|52.79|52.57|3
1732886200000|2024-11-29 13:16:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732886210000|2024-11-29 13:16:50|52.84|52.62|52.91|52.69|52.91|52.69|52.84|52.62|6
1732886220000|2024-11-29 13:17:00|52.92|52.7|52.96|52.74|52.96|52.74|52.92|52.7|8
1732886230000|2024-11-29 13:17:10|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1732886240000|2024-11-29 13:17:20|52.98|52.76|53|52.78|53|52.78|52.98|52.76|3
1732886250000|2024-11-29 13:17:30|53.01|52.79|53.05|52.83|53.05|52.83|53.01|52.79|3
1732886260000|2024-11-29 13:17:40|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732886270000|2024-11-29 13:17:50|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|6
1732886280000|2024-11-29 13:18:00|53.01|52.79|52.97|52.75|53.01|52.79|52.97|52.75|3
1732886290000|2024-11-29 13:18:10|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732886300000|2024-11-29 13:18:20|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732886310000|2024-11-29 13:18:30|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|4
1732886320000|2024-11-29 13:18:40|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732886330000|2024-11-29 13:18:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732886340000|2024-11-29 13:19:00|52.97|52.75|53|52.78|53|52.78|52.97|52.75|4
1732886350000|2024-11-29 13:19:10|52.99|52.77|52.96|52.74|52.99|52.77|52.96|52.74|4
1732886370000|2024-11-29 13:19:30|52.97|52.75|52.99|52.77|52.99|52.77|52.97|52.75|2
1732886380000|2024-11-29 13:19:40|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732886390000|2024-11-29 13:19:50|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732886400000|2024-11-29 13:20:00|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732886410000|2024-11-29 13:20:10|53.02|52.8|53|52.78|53.02|52.8|53|52.78|5
1732886420000|2024-11-29 13:20:20|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732886430000|2024-11-29 13:20:30|53.02|52.8|53.07|52.85|53.07|52.85|53.02|52.8|6
1732886440000|2024-11-29 13:20:40|53.08|52.86|53.16|52.94|53.16|52.94|53.08|52.86|6
1732886450000|2024-11-29 13:20:50|53.17|52.95|53.3|53.08|53.3|53.08|53.17|52.95|7
1732886460000|2024-11-29 13:21:00|53.31|53.09|53.42|53.2|53.42|53.2|53.31|53.09|9
1732886470000|2024-11-29 13:21:10|53.43|53.21|53.46|53.24|53.46|53.24|53.43|53.21|3
1732886480000|2024-11-29 13:21:20|53.47|53.25|53.51|53.29|53.57|53.35|53.47|53.25|9
1732886490000|2024-11-29 13:21:30|53.52|53.3|53.59|53.37|53.59|53.37|53.52|53.3|5
1732886500000|2024-11-29 13:21:40|53.6|53.38|53.68|53.46|53.68|53.46|53.6|53.38|6
1732886510000|2024-11-29 13:21:50|53.67|53.45|53.71|53.49|53.71|53.49|53.67|53.45|8
1732886520000|2024-11-29 13:22:00|53.73|53.51|53.75|53.53|53.76|53.54|53.72|53.5|9
1732886530000|2024-11-29 13:22:10|53.74|53.52|53.69|53.47|53.74|53.52|53.69|53.47|3
1732886540000|2024-11-29 13:22:20|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|4
1732886550000|2024-11-29 13:22:30|53.71|53.49|53.73|53.51|53.73|53.51|53.7|53.48|9
1732886560000|2024-11-29 13:22:40|53.76|53.54|53.76|53.54|53.86|53.64|53.76|53.54|3
1732886570000|2024-11-29 13:22:50|53.77|53.55|53.79|53.57|53.79|53.57|53.77|53.55|3
1732886580000|2024-11-29 13:23:00|53.8|53.58|53.75|53.53|53.8|53.58|53.75|53.53|5
1732886590000|2024-11-29 13:23:10|53.74|53.52|53.74|53.52|53.74|53.52|53.73|53.51|5
1732886600000|2024-11-29 13:23:20|53.75|53.53|53.7|53.48|53.76|53.54|53.7|53.48|5
1732886610000|2024-11-29 13:23:30|53.69|53.47|53.68|53.46|53.69|53.47|53.67|53.45|3
1732886620000|2024-11-29 13:23:40|53.7|53.48|53.75|53.53|53.78|53.56|53.7|53.48|10
1732886630000|2024-11-29 13:23:50|53.74|53.52|53.76|53.54|53.76|53.54|53.68|53.46|7
1732886640000|2024-11-29 13:24:00|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1732886650000|2024-11-29 13:24:10|53.74|53.52|53.65|53.43|53.74|53.52|53.64|53.42|7
1732886660000|2024-11-29 13:24:20|53.68|53.46|53.58|53.36|53.7|53.48|53.58|53.36|11
1732886670000|2024-11-29 13:24:30|53.55|53.33|53.59|53.37|53.59|53.37|53.54|53.32|10
1732886680000|2024-11-29 13:24:40|53.6|53.38|53.65|53.43|53.65|53.43|53.6|53.38|6
1732886690000|2024-11-29 13:24:50|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1732886700000|2024-11-29 13:25:00|53.68|53.46|53.66|53.44|53.69|53.47|53.66|53.44|5
1732886710000|2024-11-29 13:25:10|53.65|53.43|53.66|53.44|53.67|53.45|53.64|53.42|6
1732886720000|2024-11-29 13:25:20|53.67|53.45|53.7|53.48|53.7|53.48|53.67|53.45|7
1732886730000|2024-11-29 13:25:30|53.67|53.45|53.66|53.44|53.68|53.46|53.66|53.44|5
1732886740000|2024-11-29 13:25:40|53.65|53.43|53.66|53.44|53.66|53.44|53.65|53.43|2
1732886750000|2024-11-29 13:25:50|53.67|53.45|54|53.78|54.01|53.79|53.67|53.45|12
1732886760000|2024-11-29 13:26:00|53.97|53.75|53.98|53.76|53.98|53.76|53.92|53.7|6
1732886770000|2024-11-29 13:26:10|53.99|53.77|53.96|53.74|54.06|53.84|53.96|53.74|11
1732886780000|2024-11-29 13:26:20|53.95|53.73|54|53.78|54|53.78|53.95|53.73|6
1732886790000|2024-11-29 13:26:30|54.02|53.8|54.01|53.79|54.02|53.8|54.01|53.79|4
1732886800000|2024-11-29 13:26:40|54|53.78|53.99|53.77|54|53.78|53.99|53.77|2
1732886810000|2024-11-29 13:26:50|53.98|53.76|54|53.78|54|53.78|53.98|53.76|2
1732886820000|2024-11-29 13:27:00|54.01|53.79|54.1|53.88|54.1|53.88|54.01|53.79|9
1732886830000|2024-11-29 13:27:10|54.11|53.89|54.38|54.16|54.39|54.17|54.11|53.89|8
1732886840000|2024-11-29 13:27:20|54.39|54.17|54.36|54.14|54.39|54.17|54.35|54.13|4
1732886850000|2024-11-29 13:27:30|54.38|54.16|54.45|54.23|54.45|54.23|54.38|54.16|4
1732886860000|2024-11-29 13:27:40|54.43|54.21|54.47|54.25|54.47|54.25|54.43|54.21|4
1732886870000|2024-11-29 13:27:50|54.49|54.27|54.54|54.32|54.56|54.34|54.49|54.27|5
1732886880000|2024-11-29 13:28:00|54.55|54.33|54.55|54.33|54.57|54.35|54.54|54.32|6
1732886890000|2024-11-29 13:28:10|54.54|54.32|54.52|54.3|54.54|54.32|54.52|54.3|3
1732886900000|2024-11-29 13:28:20|54.5|54.28|54.47|54.25|54.52|54.3|54.46|54.24|8
1732886910000|2024-11-29 13:28:30|54.46|54.24|54.41|54.19|54.46|54.24|54.4|54.18|8
1732886920000|2024-11-29 13:28:40|54.4|54.18|54.42|54.2|54.42|54.2|54.4|54.18|5
1732886930000|2024-11-29 13:28:50|54.41|54.19|54.42|54.2|54.42|54.2|54.41|54.19|4
1732886940000|2024-11-29 13:29:00|54.41|54.19|54.37|54.15|54.41|54.19|54.33|54.11|5
1732886950000|2024-11-29 13:29:10|54.36|54.14|54.41|54.19|54.41|54.19|54.35|54.13|7
1732886970000|2024-11-29 13:29:30|54.39|54.17|54.39|54.17|54.41|54.19|54.39|54.17|4
1732886980000|2024-11-29 13:29:40|54.41|54.19|54.44|54.22|54.47|54.25|54.41|54.19|6
1732886990000|2024-11-29 13:29:50|54.43|54.21|54.41|54.19|54.45|54.23|54.41|54.19|6
1732887000000|2024-11-29 13:30:00|54.42|54.2|54.54|54.32|54.54|54.32|54.41|54.19|8
1732887010000|2024-11-29 13:30:10|54.53|54.31|54.63|54.41|54.63|54.41|54.53|54.31|14
1732887020000|2024-11-29 13:30:20|54.62|54.4|54.61|54.39|54.62|54.4|54.61|54.39|8
1732887030000|2024-11-29 13:30:30|54.62|54.4|54.67|54.45|54.67|54.45|54.62|54.4|7
1732887040000|2024-11-29 13:30:40|54.68|54.46|54.6|54.38|54.68|54.46|54.57|54.35|13
1732887050000|2024-11-29 13:30:50|54.59|54.37|54.59|54.37|54.59|54.37|54.58|54.36|5
1732887060000|2024-11-29 13:31:00|54.61|54.39|54.6|54.38|54.65|54.43|54.6|54.38|6
1732887070000|2024-11-29 13:31:10|54.59|54.37|54.52|54.3|54.59|54.37|54.52|54.3|5
1732887080000|2024-11-29 13:31:20|54.53|54.31|54.42|54.2|54.53|54.31|54.42|54.2|9
1732887090000|2024-11-29 13:31:30|54.41|54.19|54.36|54.14|54.42|54.2|54.36|54.14|10
1732887100000|2024-11-29 13:31:40|54.35|54.13|54.35|54.13|54.35|54.13|54.34|54.12|3
1732887110000|2024-11-29 13:31:50|54.36|54.14|54.4|54.18|54.41|54.19|54.36|54.14|6
1732887120000|2024-11-29 13:32:00|54.41|54.19|54.44|54.22|54.45|54.23|54.4|54.18|5
1732887130000|2024-11-29 13:32:10|54.43|54.21|54.47|54.25|54.47|54.25|54.41|54.19|9
1732887140000|2024-11-29 13:32:20|54.48|54.26|54.49|54.27|54.49|54.27|54.48|54.26|2
1732887150000|2024-11-29 13:32:30|54.52|54.3|54.44|54.22|54.52|54.3|54.43|54.21|9
1732887160000|2024-11-29 13:32:40|54.43|54.21|54.29|54.07|54.43|54.21|54.29|54.07|14
1732887170000|2024-11-29 13:32:50|54.27|54.05|54.22|54|54.27|54.05|54.21|53.99|9
1732887180000|2024-11-29 13:33:00|54.21|53.99|54.01|53.79|54.21|53.99|54.01|53.79|13
1732887190000|2024-11-29 13:33:10|54|53.78|54.06|53.84|54.06|53.84|53.93|53.71|10
1732887200000|2024-11-29 13:33:20|54.09|53.87|54.04|53.82|54.09|53.87|54.04|53.82|7
1732887210000|2024-11-29 13:33:30|54.03|53.81|54.12|53.9|54.12|53.9|54.02|53.8|9
1732887220000|2024-11-29 13:33:40|54.11|53.89|54.11|53.89|54.12|53.9|54.1|53.88|6
1732887230000|2024-11-29 13:33:50|54.13|53.91|54.05|53.83|54.17|53.95|54.05|53.83|14
1732887240000|2024-11-29 13:34:00|54.08|53.86|54.19|53.97|54.22|54|54.07|53.85|14
1732887250000|2024-11-29 13:34:10|54.18|53.96|54.11|53.89|54.19|53.97|54.09|53.87|9
1732887260000|2024-11-29 13:34:20|54.1|53.88|54.12|53.9|54.12|53.9|54.1|53.88|5
1732887270000|2024-11-29 13:34:30|54.16|53.94|54.21|53.99|54.21|53.99|54.15|53.93|9
1732887280000|2024-11-29 13:34:40|54.22|54|54.19|53.97|54.22|54|54.19|53.97|6
1732887290000|2024-11-29 13:34:50|54.22|54|54.12|53.9|54.23|54.01|54.12|53.9|9
1732887300000|2024-11-29 13:35:00|54.13|53.91|54.2|53.98|54.2|53.98|54.12|53.9|9
1732887310000|2024-11-29 13:35:10|54.21|53.99|54.32|54.1|54.32|54.1|54.21|53.99|11
1732887320000|2024-11-29 13:35:20|54.3|54.08|54.38|54.16|54.38|54.16|54.3|54.08|9
1732887330000|2024-11-29 13:35:30|54.39|54.17|54.41|54.19|54.42|54.2|54.39|54.17|7
1732887340000|2024-11-29 13:35:40|54.4|54.18|54.48|54.26|54.48|54.26|54.39|54.17|10
1732887350000|2024-11-29 13:35:50|54.46|54.24|54.46|54.24|54.47|54.25|54.46|54.24|3
1732887360000|2024-11-29 13:36:00|54.44|54.22|54.44|54.22|54.47|54.25|54.44|54.22|7
1732887370000|2024-11-29 13:36:10|54.42|54.2|54.49|54.27|54.49|54.27|54.36|54.14|9
1732887380000|2024-11-29 13:36:20|54.5|54.28|54.54|54.32|54.54|54.32|54.5|54.28|4
1732887390000|2024-11-29 13:36:30|54.52|54.3|54.52|54.3|54.52|54.3|54.51|54.29|3
1732887400000|2024-11-29 13:36:40|54.53|54.31|54.55|54.33|54.55|54.33|54.52|54.3|7
1732887410000|2024-11-29 13:36:50|54.56|54.34|54.53|54.31|54.56|54.34|54.53|54.31|4
1732887420000|2024-11-29 13:37:00|54.52|54.3|54.46|54.24|54.52|54.3|54.45|54.23|6
1732887430000|2024-11-29 13:37:10|54.45|54.23|54.53|54.31|54.53|54.31|54.45|54.23|6
1732887440000|2024-11-29 13:37:20|54.54|54.32|54.59|54.37|54.59|54.37|54.54|54.32|4
1732887450000|2024-11-29 13:37:30|54.57|54.35|54.58|54.36|54.58|54.36|54.54|54.32|7
1732887460000|2024-11-29 13:37:40|54.57|54.35|54.53|54.31|54.57|54.35|54.53|54.31|4
1732887470000|2024-11-29 13:37:50|54.52|54.3|54.54|54.32|54.54|54.32|54.51|54.29|9
1732887480000|2024-11-29 13:38:00|54.53|54.31|54.65|54.43|54.65|54.43|54.53|54.31|9
1732887490000|2024-11-29 13:38:10|54.66|54.44|54.65|54.43|54.67|54.45|54.65|54.43|8
1732887500000|2024-11-29 13:38:20|54.66|54.44|54.72|54.5|54.72|54.5|54.65|54.43|12
1732887510000|2024-11-29 13:38:30|54.71|54.49|54.72|54.5|54.72|54.5|54.71|54.49|4
1732887520000|2024-11-29 13:38:40|54.68|54.46|54.65|54.43|54.7|54.48|54.62|54.4|9
1732887530000|2024-11-29 13:38:50|54.66|54.44|54.65|54.43|54.66|54.44|54.64|54.42|4
1732887540000|2024-11-29 13:39:00|54.64|54.42|54.59|54.37|54.64|54.42|54.59|54.37|10
1732887550000|2024-11-29 13:39:10|54.58|54.36|54.54|54.32|54.58|54.36|54.53|54.31|9
1732887560000|2024-11-29 13:39:20|54.55|54.33|54.53|54.31|54.55|54.33|54.51|54.29|7
1732887570000|2024-11-29 13:39:30|54.54|54.32|54.52|54.3|54.54|54.32|54.52|54.3|5
1732887580000|2024-11-29 13:39:40|54.5|54.28|54.53|54.31|54.55|54.33|54.49|54.27|9
1732887590000|2024-11-29 13:39:50|54.52|54.3|54.48|54.26|54.52|54.3|54.46|54.24|17
1732887600000|2024-11-29 13:40:00|54.49|54.27|54.44|54.22|54.49|54.27|54.44|54.22|10
1732887610000|2024-11-29 13:40:10|54.42|54.2|54.38|54.16|54.42|54.2|54.37|54.15|11
1732887620000|2024-11-29 13:40:20|54.37|54.15|54.35|54.13|54.37|54.15|54.35|54.13|5
1732887630000|2024-11-29 13:40:30|54.34|54.12|54.34|54.12|54.34|54.12|54.33|54.11|5
1732887640000|2024-11-29 13:40:40|54.33|54.11|54.31|54.09|54.34|54.12|54.31|54.09|5
1732887650000|2024-11-29 13:40:50|54.27|54.05|54.23|54.01|54.27|54.05|54.22|54|9
1732887660000|2024-11-29 13:41:00|54.25|54.03|54.29|54.07|54.29|54.07|54.21|53.99|8
1732887670000|2024-11-29 13:41:10|54.3|54.08|54.31|54.09|54.32|54.1|54.3|54.08|4
1732887680000|2024-11-29 13:41:20|54.32|54.1|54.42|54.2|54.42|54.2|54.32|54.1|7
1732887690000|2024-11-29 13:41:30|54.43|54.21|54.39|54.17|54.44|54.22|54.38|54.16|8
1732887700000|2024-11-29 13:41:40|54.4|54.18|54.38|54.16|54.4|54.18|54.38|54.16|2
1732887710000|2024-11-29 13:41:50|54.39|54.17|54.36|54.14|54.39|54.17|54.35|54.13|4
1732887720000|2024-11-29 13:42:00|54.34|54.12|54.38|54.16|54.38|54.16|54.34|54.12|5
1732887730000|2024-11-29 13:42:10|54.37|54.15|54.33|54.11|54.38|54.16|54.33|54.11|8
1732887740000|2024-11-29 13:42:20|54.34|54.12|54.27|54.05|54.34|54.12|54.27|54.05|7
1732887750000|2024-11-29 13:42:30|54.28|54.06|54.23|54.01|54.28|54.06|54.23|54.01|3
1732887760000|2024-11-29 13:42:40|54.24|54.02|54.25|54.03|54.28|54.06|54.24|54.02|7
1732887770000|2024-11-29 13:42:50|54.24|54.02|54.25|54.03|54.25|54.03|54.24|54.02|2
1732887780000|2024-11-29 13:43:00|54.28|54.06|54.18|53.96|54.28|54.06|54.18|53.96|9
1732887790000|2024-11-29 13:43:10|54.15|53.93|54.13|53.91|54.15|53.93|54.13|53.91|5
1732887800000|2024-11-29 13:43:20|54.12|53.9|54.05|53.83|54.13|53.91|54.05|53.83|5
1732887810000|2024-11-29 13:43:30|54.04|53.82|54.02|53.8|54.04|53.82|54.02|53.8|3
1732887820000|2024-11-29 13:43:40|54|53.78|54|53.78|54|53.78|53.99|53.77|3
1732887830000|2024-11-29 13:43:50|54.02|53.8|53.99|53.77|54.03|53.81|53.99|53.77|7
1732887840000|2024-11-29 13:44:00|53.98|53.76|53.99|53.77|54|53.78|53.98|53.76|4
1732887850000|2024-11-29 13:44:10|54.01|53.79|54.07|53.85|54.07|53.85|54.01|53.79|5
1732887860000|2024-11-29 13:44:20|54.08|53.86|54.1|53.88|54.1|53.88|54.08|53.86|3
1732887870000|2024-11-29 13:44:30|54.09|53.87|54.06|53.84|54.09|53.87|54.06|53.84|4
1732887880000|2024-11-29 13:44:40|54.07|53.85|54.09|53.87|54.09|53.87|54.07|53.85|3
1732887890000|2024-11-29 13:44:50|54.08|53.86|54.1|53.88|54.1|53.88|54.05|53.83|5
1732887900000|2024-11-29 13:45:00|54.07|53.85|53.99|53.77|54.07|53.85|53.99|53.77|8
1732887910000|2024-11-29 13:45:10|53.98|53.76|53.98|53.76|53.99|53.77|53.98|53.76|5
1732887920000|2024-11-29 13:45:20|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1732887930000|2024-11-29 13:45:30|53.98|53.76|53.98|53.76|53.98|53.76|53.98|53.76|1
1732887950000|2024-11-29 13:45:50|53.99|53.77|54.06|53.84|54.08|53.86|53.99|53.77|10
1732887960000|2024-11-29 13:46:00|54.04|53.82|54|53.78|54.04|53.82|53.99|53.77|6
1732887970000|2024-11-29 13:46:10|53.99|53.77|53.98|53.76|54|53.78|53.98|53.76|3
1732887980000|2024-11-29 13:46:20|53.94|53.72|53.88|53.66|53.94|53.72|53.88|53.66|10
1732887990000|2024-11-29 13:46:30|53.85|53.63|53.84|53.62|53.85|53.63|53.84|53.62|4
1732888000000|2024-11-29 13:46:40|53.85|53.63|53.86|53.64|53.86|53.64|53.85|53.63|2
1732888010000|2024-11-29 13:46:50|53.87|53.65|53.9|53.68|53.9|53.68|53.87|53.65|3
1732888020000|2024-11-29 13:47:00|53.89|53.67|53.9|53.68|53.9|53.68|53.89|53.67|2
1732888030000|2024-11-29 13:47:10|53.89|53.67|53.88|53.66|53.89|53.67|53.88|53.66|2
1732888040000|2024-11-29 13:47:20|53.87|53.65|53.7|53.48|53.87|53.65|53.69|53.47|7
1732888050000|2024-11-29 13:47:30|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1732888060000|2024-11-29 13:47:40|53.71|53.49|53.72|53.5|53.72|53.5|53.71|53.49|6
1732888070000|2024-11-29 13:47:50|53.71|53.49|53.68|53.46|53.72|53.5|53.68|53.46|8
1732888080000|2024-11-29 13:48:00|53.67|53.45|53.67|53.45|53.67|53.45|53.66|53.44|3
1732888090000|2024-11-29 13:48:10|53.7|53.48|53.71|53.49|53.72|53.5|53.7|53.48|4
1732888110000|2024-11-29 13:48:30|53.7|53.48|53.68|53.46|53.7|53.48|53.67|53.45|4
1732888120000|2024-11-29 13:48:40|53.67|53.45|53.67|53.45|53.68|53.46|53.66|53.44|7
1732888130000|2024-11-29 13:48:50|53.68|53.46|53.72|53.5|53.72|53.5|53.68|53.46|4
1732888140000|2024-11-29 13:49:00|53.74|53.52|53.77|53.55|53.77|53.55|53.74|53.52|4
1732888150000|2024-11-29 13:49:10|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1732888160000|2024-11-29 13:49:20|53.78|53.56|53.79|53.57|53.79|53.57|53.78|53.56|2
1732888170000|2024-11-29 13:49:30|53.8|53.58|53.82|53.6|53.82|53.6|53.8|53.58|2
1732888180000|2024-11-29 13:49:40|53.81|53.59|53.82|53.6|53.82|53.6|53.81|53.59|2
1732888190000|2024-11-29 13:49:50|53.81|53.59|53.82|53.6|53.82|53.6|53.78|53.56|7
1732888200000|2024-11-29 13:50:00|53.81|53.59|53.83|53.61|53.83|53.61|53.78|53.56|6
1732888210000|2024-11-29 13:50:10|53.82|53.6|53.83|53.61|53.83|53.61|53.82|53.6|2
1732888230000|2024-11-29 13:50:30|53.82|53.6|53.84|53.62|53.84|53.62|53.82|53.6|3
1732888240000|2024-11-29 13:50:40|53.87|53.65|53.88|53.66|53.88|53.66|53.87|53.65|8
1732888250000|2024-11-29 13:50:50|53.87|53.65|53.89|53.67|53.89|53.67|53.87|53.65|3
1732888260000|2024-11-29 13:51:00|53.91|53.69|53.86|53.64|53.91|53.69|53.86|53.64|8
1732888270000|2024-11-29 13:51:10|53.87|53.65|53.84|53.62|53.87|53.65|53.83|53.61|10
1732888280000|2024-11-29 13:51:20|53.83|53.61|53.87|53.65|53.87|53.65|53.83|53.61|4
1732888290000|2024-11-29 13:51:30|53.91|53.69|53.94|53.72|53.94|53.72|53.91|53.69|6
1732888300000|2024-11-29 13:51:40|53.93|53.71|53.92|53.7|53.93|53.71|53.89|53.67|8
1732888310000|2024-11-29 13:51:50|53.93|53.71|53.93|53.71|53.93|53.71|53.92|53.7|3
1732888320000|2024-11-29 13:52:00|53.94|53.72|53.91|53.69|53.94|53.72|53.89|53.67|10
1732888330000|2024-11-29 13:52:10|53.9|53.68|53.89|53.67|53.9|53.68|53.89|53.67|2
1732888350000|2024-11-29 13:52:30|53.88|53.66|53.83|53.61|53.88|53.66|53.83|53.61|4
1732888360000|2024-11-29 13:52:40|53.82|53.6|53.74|53.52|53.82|53.6|53.74|53.52|7
1732888370000|2024-11-29 13:52:50|53.73|53.51|53.71|53.49|53.73|53.51|53.71|53.49|5
1732888380000|2024-11-29 13:53:00|53.74|53.52|53.76|53.54|53.76|53.54|53.74|53.52|5
1732888390000|2024-11-29 13:53:10|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|2
1732888400000|2024-11-29 13:53:20|53.74|53.52|53.72|53.5|53.75|53.53|53.72|53.5|5
1732888410000|2024-11-29 13:53:30|53.73|53.51|53.73|53.51|53.74|53.52|53.73|53.51|3
1732888420000|2024-11-29 13:53:40|53.74|53.52|53.83|53.61|53.83|53.61|53.74|53.52|11
1732888430000|2024-11-29 13:53:50|53.82|53.6|53.79|53.57|53.82|53.6|53.79|53.57|3
1732888440000|2024-11-29 13:54:00|53.8|53.58|53.81|53.59|53.82|53.6|53.79|53.57|8
1732888450000|2024-11-29 13:54:10|53.82|53.6|53.83|53.61|53.83|53.61|53.82|53.6|2
1732888460000|2024-11-29 13:54:20|53.84|53.62|53.85|53.63|53.85|53.63|53.84|53.62|2
1732888470000|2024-11-29 13:54:30|53.87|53.65|53.86|53.64|53.88|53.66|53.85|53.63|5
1732888480000|2024-11-29 13:54:40|53.87|53.65|53.89|53.67|53.89|53.67|53.87|53.65|3
1732888490000|2024-11-29 13:54:50|53.9|53.68|53.89|53.67|53.91|53.69|53.89|53.67|4
1732888500000|2024-11-29 13:55:00|53.88|53.66|53.79|53.57|53.88|53.66|53.79|53.57|7
1732888510000|2024-11-29 13:55:10|53.74|53.52|53.82|53.6|53.82|53.6|53.73|53.51|9
1732888520000|2024-11-29 13:55:20|53.8|53.58|53.8|53.58|53.81|53.59|53.77|53.55|11
1732888530000|2024-11-29 13:55:30|53.79|53.57|53.79|53.57|53.79|53.57|53.78|53.56|7
1732888540000|2024-11-29 13:55:40|53.78|53.56|53.78|53.56|53.8|53.58|53.78|53.56|5
1732888550000|2024-11-29 13:55:50|53.79|53.57|53.78|53.56|53.8|53.58|53.77|53.55|10
1732888560000|2024-11-29 13:56:00|53.76|53.54|53.73|53.51|53.78|53.56|53.73|53.51|7
1732888570000|2024-11-29 13:56:10|53.72|53.5|53.67|53.45|53.72|53.5|53.67|53.45|4
1732888580000|2024-11-29 13:56:20|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1732888590000|2024-11-29 13:56:30|53.65|53.43|53.65|53.43|53.68|53.46|53.64|53.42|6
1732888600000|2024-11-29 13:56:40|53.66|53.44|53.65|53.43|53.66|53.44|53.65|53.43|4
1732888610000|2024-11-29 13:56:50|53.64|53.42|53.59|53.37|53.64|53.42|53.59|53.37|6
1732888620000|2024-11-29 13:57:00|53.56|53.34|53.71|53.49|53.71|53.49|53.56|53.34|14
1732888630000|2024-11-29 13:57:10|53.69|53.47|53.71|53.49|53.71|53.49|53.68|53.46|7
1732888640000|2024-11-29 13:57:20|53.73|53.51|53.75|53.53|53.81|53.59|53.73|53.51|12
1732888650000|2024-11-29 13:57:30|53.74|53.52|53.7|53.48|53.76|53.54|53.7|53.48|11
1732888660000|2024-11-29 13:57:40|53.69|53.47|53.64|53.42|53.72|53.5|53.63|53.41|11
1732888670000|2024-11-29 13:57:50|53.65|53.43|53.67|53.45|53.67|53.45|53.65|53.43|13
1732888680000|2024-11-29 13:58:00|53.66|53.44|53.61|53.39|53.66|53.44|53.61|53.39|6
1732888690000|2024-11-29 13:58:10|53.59|53.37|53.56|53.34|53.59|53.37|53.56|53.34|3
1732888700000|2024-11-29 13:58:20|53.55|53.33|53.57|53.35|53.57|53.35|53.54|53.32|7
1732888710000|2024-11-29 13:58:30|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732888720000|2024-11-29 13:58:40|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1732888730000|2024-11-29 13:58:50|53.59|53.37|53.61|53.39|53.61|53.39|53.59|53.37|3
1732888740000|2024-11-29 13:59:00|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1732888750000|2024-11-29 13:59:10|53.62|53.4|53.64|53.42|53.64|53.42|53.6|53.38|9
1732888760000|2024-11-29 13:59:20|53.63|53.41|53.62|53.4|53.65|53.43|53.62|53.4|6
1732888770000|2024-11-29 13:59:30|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732888780000|2024-11-29 13:59:40|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732888790000|2024-11-29 13:59:50|53.62|53.4|53.63|53.41|53.64|53.42|53.62|53.4|6
1732888800000|2024-11-29 14:00:00|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1732888810000|2024-11-29 14:00:10|53.6|53.38|53.59|53.37|53.6|53.38|53.58|53.36|4
1732888820000|2024-11-29 14:00:20|53.6|53.38|53.6|53.38|53.6|53.38|53.59|53.37|9
1732888830000|2024-11-29 14:00:30|53.59|53.37|53.58|53.36|53.6|53.38|53.58|53.36|6
1732888840000|2024-11-29 14:00:40|53.59|53.37|53.59|53.37|53.6|53.38|53.59|53.37|3
1732888850000|2024-11-29 14:00:50|53.6|53.38|53.6|53.38|53.6|53.38|53.59|53.37|3
1732888860000|2024-11-29 14:01:00|53.62|53.4|53.66|53.44|53.66|53.44|53.62|53.4|4
1732888870000|2024-11-29 14:01:10|53.65|53.43|53.71|53.49|53.74|53.52|53.65|53.43|8
1732888880000|2024-11-29 14:01:20|53.72|53.5|53.74|53.52|53.74|53.52|53.7|53.48|7
1732888890000|2024-11-29 14:01:30|53.73|53.51|53.74|53.52|53.74|53.52|53.72|53.5|4
1732888900000|2024-11-29 14:01:40|53.76|53.54|53.87|53.65|53.88|53.66|53.76|53.54|13
1732888910000|2024-11-29 14:01:50|53.86|53.64|53.71|53.49|53.86|53.64|53.69|53.47|13
1732888920000|2024-11-29 14:02:00|53.72|53.5|53.71|53.49|53.72|53.5|53.7|53.48|8
1732888930000|2024-11-29 14:02:10|53.7|53.48|53.66|53.44|53.7|53.48|53.66|53.44|5
1732888940000|2024-11-29 14:02:20|53.67|53.45|53.67|53.45|53.68|53.46|53.67|53.45|3
1732888950000|2024-11-29 14:02:30|53.68|53.46|53.66|53.44|53.68|53.46|53.66|53.44|3
1732888960000|2024-11-29 14:02:40|53.67|53.45|53.66|53.44|53.67|53.45|53.66|53.44|2
1732888970000|2024-11-29 14:02:50|53.65|53.43|53.6|53.38|53.65|53.43|53.58|53.36|6
1732888980000|2024-11-29 14:03:00|53.62|53.4|53.6|53.38|53.62|53.4|53.59|53.37|4
1732888990000|2024-11-29 14:03:10|53.61|53.39|53.67|53.45|53.67|53.45|53.61|53.39|7
1732889000000|2024-11-29 14:03:20|53.68|53.46|53.67|53.45|53.68|53.46|53.66|53.44|4
1732889010000|2024-11-29 14:03:30|53.66|53.44|53.68|53.46|53.68|53.46|53.65|53.43|4
1732889020000|2024-11-29 14:03:40|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1732889050000|2024-11-29 14:04:10|53.65|53.43|53.59|53.37|53.65|53.43|53.59|53.37|4
1732889060000|2024-11-29 14:04:20|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732889080000|2024-11-29 14:04:40|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1732889090000|2024-11-29 14:04:50|53.58|53.36|53.54|53.32|53.58|53.36|53.54|53.32|3
1732889100000|2024-11-29 14:05:00|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|4
1732889110000|2024-11-29 14:05:10|53.5|53.28|53.48|53.26|53.5|53.28|53.48|53.26|3
1732889120000|2024-11-29 14:05:20|53.46|53.24|53.44|53.22|53.46|53.24|53.44|53.22|3
1732889130000|2024-11-29 14:05:30|53.43|53.21|53.44|53.22|53.44|53.22|53.43|53.21|4
1732889140000|2024-11-29 14:05:40|53.43|53.21|53.42|53.2|53.43|53.21|53.42|53.2|4
1732889150000|2024-11-29 14:05:50|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732889160000|2024-11-29 14:06:00|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|2
1732889170000|2024-11-29 14:06:10|53.38|53.16|53.33|53.11|53.38|53.16|53.33|53.11|4
1732889180000|2024-11-29 14:06:20|53.32|53.1|53.28|53.06|53.32|53.1|53.28|53.06|4
1732889190000|2024-11-29 14:06:30|53.29|53.07|53.29|53.07|53.3|53.08|53.28|53.06|5
1732889200000|2024-11-29 14:06:40|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1732889220000|2024-11-29 14:07:00|53.33|53.11|53.32|53.1|53.34|53.12|53.32|53.1|6
1732889230000|2024-11-29 14:07:10|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|4
1732889240000|2024-11-29 14:07:20|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|2
1732889250000|2024-11-29 14:07:30|53.35|53.13|53.4|53.18|53.4|53.18|53.35|53.13|5
1732889260000|2024-11-29 14:07:40|53.41|53.19|53.41|53.19|53.42|53.2|53.4|53.18|5
1732889270000|2024-11-29 14:07:50|53.42|53.2|53.44|53.22|53.44|53.22|53.42|53.2|3
1732889280000|2024-11-29 14:08:00|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1732889290000|2024-11-29 14:08:10|53.46|53.24|53.49|53.27|53.49|53.27|53.46|53.24|3
1732889300000|2024-11-29 14:08:20|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732889310000|2024-11-29 14:08:30|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732889320000|2024-11-29 14:08:40|53.54|53.32|53.58|53.36|53.6|53.38|53.54|53.32|3
1732889340000|2024-11-29 14:09:00|53.57|53.35|53.55|53.33|53.57|53.35|53.55|53.33|5
1732889350000|2024-11-29 14:09:10|53.53|53.31|53.55|53.33|53.55|53.33|53.51|53.29|5
1732889360000|2024-11-29 14:09:20|53.49|53.27|53.44|53.22|53.49|53.27|53.44|53.22|5
1732889370000|2024-11-29 14:09:30|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732889380000|2024-11-29 14:09:40|53.44|53.22|53.5|53.28|53.5|53.28|53.44|53.22|3
1732889390000|2024-11-29 14:09:50|53.51|53.29|53.54|53.32|53.55|53.33|53.5|53.28|8
1732889400000|2024-11-29 14:10:00|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732889410000|2024-11-29 14:10:10|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|3
1732889430000|2024-11-29 14:10:30|53.47|53.25|53.49|53.27|53.49|53.27|53.47|53.25|2
1732889440000|2024-11-29 14:10:40|53.45|53.23|53.39|53.17|53.45|53.23|53.39|53.17|6
1732889450000|2024-11-29 14:10:50|53.4|53.18|53.42|53.2|53.42|53.2|53.4|53.18|3
1732889460000|2024-11-29 14:11:00|53.43|53.21|53.44|53.22|53.44|53.22|53.43|53.21|2
1732889470000|2024-11-29 14:11:10|53.43|53.21|53.44|53.22|53.44|53.22|53.43|53.21|2
1732889480000|2024-11-29 14:11:20|53.45|53.23|53.47|53.25|53.48|53.26|53.45|53.23|6
1732889490000|2024-11-29 14:11:30|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|5
1732889500000|2024-11-29 14:11:40|53.49|53.27|53.5|53.28|53.5|53.28|53.48|53.26|4
1732889510000|2024-11-29 14:11:50|53.51|53.29|53.51|53.29|53.51|53.29|53.5|53.28|3
1732889520000|2024-11-29 14:12:00|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732889530000|2024-11-29 14:12:10|53.5|53.28|53.53|53.31|53.53|53.31|53.49|53.27|8
1732889540000|2024-11-29 14:12:20|53.54|53.32|53.55|53.33|53.56|53.34|53.54|53.32|5
1732889550000|2024-11-29 14:12:30|53.56|53.34|53.58|53.36|53.58|53.36|53.56|53.34|3
1732889560000|2024-11-29 14:12:40|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1732889570000|2024-11-29 14:12:50|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1732889580000|2024-11-29 14:13:00|53.58|53.36|53.65|53.43|53.65|53.43|53.58|53.36|6
1732889590000|2024-11-29 14:13:10|53.66|53.44|53.69|53.47|53.69|53.47|53.66|53.44|4
1732889600000|2024-11-29 14:13:20|53.67|53.45|53.63|53.41|53.69|53.47|53.63|53.41|8
1732889610000|2024-11-29 14:13:30|53.62|53.4|53.68|53.46|53.68|53.46|53.62|53.4|5
1732889620000|2024-11-29 14:13:40|53.7|53.48|53.74|53.52|53.74|53.52|53.7|53.48|7
1732889630000|2024-11-29 14:13:50|53.71|53.49|53.7|53.48|53.72|53.5|53.7|53.48|4
1732889640000|2024-11-29 14:14:00|53.71|53.49|53.71|53.49|53.71|53.49|53.7|53.48|3
1732889650000|2024-11-29 14:14:10|53.7|53.48|53.65|53.43|53.7|53.48|53.65|53.43|5
1732889660000|2024-11-29 14:14:20|53.64|53.42|53.65|53.43|53.65|53.43|53.63|53.41|4
1732889670000|2024-11-29 14:14:30|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1732889680000|2024-11-29 14:14:40|53.65|53.43|53.63|53.41|53.66|53.44|53.63|53.41|4
1732889690000|2024-11-29 14:14:50|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1732889700000|2024-11-29 14:15:00|53.6|53.38|53.57|53.35|53.61|53.39|53.56|53.34|8
1732889710000|2024-11-29 14:15:10|53.55|53.33|53.53|53.31|53.55|53.33|53.53|53.31|3
1732889720000|2024-11-29 14:15:20|53.52|53.3|53.39|53.17|53.53|53.31|53.39|53.17|13
1732889730000|2024-11-29 14:15:30|53.38|53.16|53.39|53.17|53.39|53.17|53.37|53.15|4
1732889740000|2024-11-29 14:15:40|53.38|53.16|53.37|53.15|53.38|53.16|53.36|53.14|8
1732889750000|2024-11-29 14:15:50|53.38|53.16|53.48|53.26|53.49|53.27|53.38|53.16|8
1732889760000|2024-11-29 14:16:00|53.49|53.27|53.38|53.16|53.49|53.27|53.38|53.16|9
1732889770000|2024-11-29 14:16:10|53.39|53.17|53.37|53.15|53.39|53.17|53.37|53.15|3
1732889780000|2024-11-29 14:16:20|53.36|53.14|53.35|53.13|53.36|53.14|53.34|53.12|9
1732889790000|2024-11-29 14:16:30|53.33|53.11|53.33|53.11|53.35|53.13|53.32|53.1|6
1732889800000|2024-11-29 14:16:40|53.32|53.1|53.32|53.1|53.33|53.11|53.32|53.1|7
1732889810000|2024-11-29 14:16:50|53.31|53.09|53.33|53.11|53.33|53.11|53.31|53.09|5
1732889820000|2024-11-29 14:17:00|53.32|53.1|53.33|53.11|53.33|53.11|53.3|53.08|6
1732889860000|2024-11-29 14:17:40|53.35|53.13|53.39|53.17|53.39|53.17|53.35|53.13|4
1732889870000|2024-11-29 14:17:50|53.4|53.18|53.37|53.15|53.4|53.18|53.37|53.15|4
1732889880000|2024-11-29 14:18:00|53.39|53.17|53.37|53.15|53.4|53.18|53.37|53.15|8
1732889890000|2024-11-29 14:18:10|53.39|53.17|53.35|53.13|53.39|53.17|53.33|53.11|10
1732889900000|2024-11-29 14:18:20|53.34|53.12|53.31|53.09|53.36|53.14|53.29|53.07|12
1732889910000|2024-11-29 14:18:30|53.32|53.1|53.3|53.08|53.32|53.1|53.3|53.08|4
1732889920000|2024-11-29 14:18:40|53.31|53.09|53.3|53.08|53.31|53.09|53.29|53.07|6
1732889930000|2024-11-29 14:18:50|53.29|53.07|53.31|53.09|53.31|53.09|53.29|53.07|5
1732889940000|2024-11-29 14:19:00|53.35|53.13|53.3|53.08|53.35|53.13|53.29|53.07|6
1732890010000|2024-11-29 14:20:10|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1732890020000|2024-11-29 14:20:20|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732890040000|2024-11-29 14:20:40|53.29|53.07|53.29|53.07|53.29|53.07|53.28|53.06|3
1732890070000|2024-11-29 14:21:10|53.28|53.06|53.29|53.07|53.29|53.07|53.28|53.06|2
1732890080000|2024-11-29 14:21:20|53.28|53.06|53.28|53.06|53.29|53.07|53.28|53.06|3
1732890090000|2024-11-29 14:21:30|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|4
1732890100000|2024-11-29 14:21:40|53.26|53.04|53.24|53.02|53.26|53.04|53.24|53.02|3
1732890110000|2024-11-29 14:21:50|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732890120000|2024-11-29 14:22:00|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|4
1732890130000|2024-11-29 14:22:10|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1732890150000|2024-11-29 14:22:30|53.24|53.02|53.27|53.05|53.27|53.05|53.24|53.02|2
1732890160000|2024-11-29 14:22:40|53.28|53.06|53.27|53.05|53.28|53.06|53.27|53.05|6
1732890170000|2024-11-29 14:22:50|53.28|53.06|53.3|53.08|53.3|53.08|53.28|53.06|3
1732890200000|2024-11-29 14:23:20|53.29|53.07|53.29|53.07|53.29|53.07|53.28|53.06|3
1732890210000|2024-11-29 14:23:30|53.3|53.08|53.32|53.1|53.32|53.1|53.3|53.08|2
1732890220000|2024-11-29 14:23:40|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|2
1732890230000|2024-11-29 14:23:50|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|2
1732890240000|2024-11-29 14:24:00|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1732890260000|2024-11-29 14:24:20|53.35|53.13|53.35|53.13|53.35|53.13|53.33|53.11|5
1732890270000|2024-11-29 14:24:30|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|6
1732890280000|2024-11-29 14:24:40|53.34|53.12|53.34|53.12|53.35|53.13|53.33|53.11|4
1732890290000|2024-11-29 14:24:50|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1732890300000|2024-11-29 14:25:00|53.29|53.07|53.25|53.03|53.29|53.07|53.24|53.02|4
1732890310000|2024-11-29 14:25:10|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732890320000|2024-11-29 14:25:20|53.26|53.04|53.22|53|53.26|53.04|53.22|53|3
1732890340000|2024-11-29 14:25:40|53.25|53.03|53.27|53.05|53.27|53.05|53.25|53.03|3
1732890350000|2024-11-29 14:25:50|53.28|53.06|53.29|53.07|53.29|53.07|53.28|53.06|2
1732890360000|2024-11-29 14:26:00|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1732890370000|2024-11-29 14:26:10|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|4
1732890380000|2024-11-29 14:26:20|53.28|53.06|53.26|53.04|53.28|53.06|53.25|53.03|4
1732890390000|2024-11-29 14:26:30|53.27|53.05|53.3|53.08|53.3|53.08|53.27|53.05|4
1732890400000|2024-11-29 14:26:40|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732890410000|2024-11-29 14:26:50|53.32|53.1|53.28|53.06|53.32|53.1|53.28|53.06|4
1732890420000|2024-11-29 14:27:00|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732890430000|2024-11-29 14:27:10|53.27|53.05|53.27|53.05|53.27|53.05|53.26|53.04|3
1732890440000|2024-11-29 14:27:20|53.28|53.06|53.31|53.09|53.31|53.09|53.28|53.06|3
1732890450000|2024-11-29 14:27:30|53.3|53.08|53.33|53.11|53.33|53.11|53.3|53.08|3
1732890460000|2024-11-29 14:27:40|53.36|53.14|53.38|53.16|53.38|53.16|53.36|53.14|3
1732890470000|2024-11-29 14:27:50|53.39|53.17|53.42|53.2|53.42|53.2|53.39|53.17|3
1732890480000|2024-11-29 14:28:00|53.4|53.18|53.38|53.16|53.4|53.18|53.38|53.16|3
1732890490000|2024-11-29 14:28:10|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732890500000|2024-11-29 14:28:20|53.38|53.16|53.4|53.18|53.4|53.18|53.38|53.16|2
1732890510000|2024-11-29 14:28:30|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732890520000|2024-11-29 14:28:40|53.43|53.21|53.44|53.22|53.45|53.23|53.43|53.21|4
1732890530000|2024-11-29 14:28:50|53.41|53.19|53.4|53.18|53.41|53.19|53.4|53.18|2
1732890540000|2024-11-29 14:29:00|53.39|53.17|53.38|53.16|53.39|53.17|53.38|53.16|2
1732890550000|2024-11-29 14:29:10|53.37|53.15|53.37|53.15|53.38|53.16|53.37|53.15|3
1732890570000|2024-11-29 14:29:30|53.41|53.19|53.39|53.17|53.42|53.2|53.39|53.17|5
1732890580000|2024-11-29 14:29:40|53.38|53.16|53.4|53.18|53.4|53.18|53.38|53.16|2
1732890590000|2024-11-29 14:29:50|53.38|53.16|53.39|53.17|53.4|53.18|53.38|53.16|4
1732890600000|2024-11-29 14:30:00|53.38|53.16|53.3|53.08|53.38|53.16|53.28|53.06|8
1732890610000|2024-11-29 14:30:10|53.28|53.06|53.26|53.04|53.28|53.06|53.25|53.03|6
1732890620000|2024-11-29 14:30:20|53.27|53.05|53.27|53.05|53.28|53.06|53.26|53.04|5
1732890630000|2024-11-29 14:30:30|53.26|53.04|53.26|53.04|53.26|53.04|53.25|53.03|3
1732890640000|2024-11-29 14:30:40|53.25|53.03|53.27|53.05|53.36|53.14|53.25|53.03|17
1732890650000|2024-11-29 14:30:50|53.26|53.04|53.28|53.06|53.28|53.06|53.25|53.03|5
1732890660000|2024-11-29 14:31:00|53.29|53.07|53.24|53.02|53.36|53.14|53.24|53.02|11
1732890670000|2024-11-29 14:31:10|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732890680000|2024-11-29 14:31:20|53.28|53.06|53.29|53.07|53.31|53.09|53.28|53.06|9
1732890690000|2024-11-29 14:31:30|53.28|53.06|53.27|53.05|53.28|53.06|53.26|53.04|3
1732890700000|2024-11-29 14:31:40|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|4
1732890710000|2024-11-29 14:31:50|53.31|53.09|53.3|53.08|53.32|53.1|53.3|53.08|4
1732890720000|2024-11-29 14:32:00|53.31|53.09|53.37|53.15|53.39|53.17|53.31|53.09|8
1732890730000|2024-11-29 14:32:10|53.38|53.16|53.36|53.14|53.38|53.16|53.34|53.12|7
1732890740000|2024-11-29 14:32:20|53.37|53.15|53.38|53.16|53.38|53.16|53.36|53.14|6
1732890750000|2024-11-29 14:32:30|53.37|53.15|53.45|53.23|53.45|53.23|53.37|53.15|6
1732890760000|2024-11-29 14:32:40|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|3
1732890770000|2024-11-29 14:32:50|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|10
1732890780000|2024-11-29 14:33:00|53.51|53.29|53.55|53.33|53.55|53.33|53.51|53.29|4
1732890790000|2024-11-29 14:33:10|53.56|53.34|53.61|53.39|53.61|53.39|53.56|53.34|5
1732890800000|2024-11-29 14:33:20|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1732890810000|2024-11-29 14:33:30|53.58|53.36|53.57|53.35|53.6|53.38|53.57|53.35|4
1732890820000|2024-11-29 14:33:40|53.58|53.36|53.52|53.3|53.58|53.36|53.51|53.29|7
1732890830000|2024-11-29 14:33:50|53.5|53.28|53.37|53.15|53.5|53.28|53.37|53.15|9
1732890840000|2024-11-29 14:34:00|53.36|53.14|53.28|53.06|53.36|53.14|53.27|53.05|12
1732890850000|2024-11-29 14:34:10|53.27|53.05|53.31|53.09|53.31|53.09|53.27|53.05|8
1732890860000|2024-11-29 14:34:20|53.3|53.08|53.4|53.18|53.4|53.18|53.3|53.08|6
1732890870000|2024-11-29 14:34:30|53.38|53.16|53.35|53.13|53.38|53.16|53.35|53.13|5
1732890880000|2024-11-29 14:34:40|53.34|53.12|53.36|53.14|53.36|53.14|53.33|53.11|5
1732890890000|2024-11-29 14:34:50|53.34|53.12|53.36|53.14|53.37|53.15|53.32|53.1|10
1732890900000|2024-11-29 14:35:00|53.34|53.12|53.33|53.11|53.36|53.14|53.27|53.05|13
1732890910000|2024-11-29 14:35:10|53.32|53.1|53.33|53.11|53.33|53.11|53.31|53.09|6
1732890920000|2024-11-29 14:35:20|53.32|53.1|53.34|53.12|53.34|53.12|53.32|53.1|3
1732890930000|2024-11-29 14:35:30|53.33|53.11|53.33|53.11|53.34|53.12|53.32|53.1|4
1732890940000|2024-11-29 14:35:40|53.32|53.1|53.33|53.11|53.34|53.12|53.32|53.1|8
1732890950000|2024-11-29 14:35:50|53.34|53.12|53.34|53.12|53.34|53.12|53.33|53.11|3
1732890960000|2024-11-29 14:36:00|53.35|53.13|53.46|53.24|53.5|53.28|53.35|53.13|10
1732890970000|2024-11-29 14:36:10|53.47|53.25|53.42|53.2|53.48|53.26|53.42|53.2|8
1732890980000|2024-11-29 14:36:20|53.44|53.22|53.51|53.29|53.51|53.29|53.42|53.2|9
1732890990000|2024-11-29 14:36:30|53.52|53.3|53.65|53.43|53.66|53.44|53.52|53.3|13
1732891000000|2024-11-29 14:36:40|53.64|53.42|53.53|53.31|53.64|53.42|53.53|53.31|5
1732891010000|2024-11-29 14:36:50|53.52|53.3|53.62|53.4|53.62|53.4|53.52|53.3|11
1732891020000|2024-11-29 14:37:00|53.64|53.42|53.56|53.34|53.65|53.43|53.56|53.34|16
1732891030000|2024-11-29 14:37:10|53.55|53.33|53.57|53.35|53.57|53.35|53.55|53.33|3
1732891040000|2024-11-29 14:37:20|53.56|53.34|53.58|53.36|53.58|53.36|53.56|53.34|2
1732891050000|2024-11-29 14:37:30|53.59|53.37|53.59|53.37|53.59|53.37|53.57|53.35|5
1732891060000|2024-11-29 14:37:40|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|2
1732891070000|2024-11-29 14:37:50|53.59|53.37|53.59|53.37|53.59|53.37|53.57|53.35|5
1732891080000|2024-11-29 14:38:00|53.58|53.36|53.56|53.34|53.59|53.37|53.56|53.34|5
1732891090000|2024-11-29 14:38:10|53.57|53.35|53.56|53.34|53.57|53.35|53.55|53.33|4
1732891100000|2024-11-29 14:38:20|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1732891110000|2024-11-29 14:38:30|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1732891120000|2024-11-29 14:38:40|53.58|53.36|53.62|53.4|53.62|53.4|53.58|53.36|3
1732891130000|2024-11-29 14:38:50|53.6|53.38|53.64|53.42|53.64|53.42|53.59|53.37|12
1732891140000|2024-11-29 14:39:00|53.65|53.43|53.73|53.51|53.73|53.51|53.65|53.43|7
1732891150000|2024-11-29 14:39:10|53.74|53.52|53.75|53.53|53.75|53.53|53.74|53.52|4
1732891160000|2024-11-29 14:39:20|53.76|53.54|53.76|53.54|53.76|53.54|53.75|53.53|3
1732891170000|2024-11-29 14:39:30|53.77|53.55|53.78|53.56|53.78|53.56|53.77|53.55|2
1732891180000|2024-11-29 14:39:40|53.83|53.61|53.91|53.69|53.92|53.7|53.83|53.61|11
1732891190000|2024-11-29 14:39:50|53.88|53.66|53.84|53.62|53.89|53.67|53.84|53.62|6
1732891200000|2024-11-29 14:40:00|53.83|53.61|53.87|53.65|53.87|53.65|53.83|53.61|10
1732891210000|2024-11-29 14:40:10|53.86|53.64|53.88|53.66|53.88|53.66|53.84|53.62|10
1732891220000|2024-11-29 14:40:20|53.87|53.65|53.93|53.71|53.93|53.71|53.87|53.65|6
1732891230000|2024-11-29 14:40:30|53.92|53.7|53.92|53.7|53.94|53.72|53.92|53.7|7
1732891240000|2024-11-29 14:40:40|53.93|53.71|53.97|53.75|53.99|53.77|53.93|53.71|7
1732891250000|2024-11-29 14:40:50|53.98|53.76|53.97|53.75|53.98|53.76|53.96|53.74|4
1732891260000|2024-11-29 14:41:00|53.98|53.76|53.92|53.7|53.98|53.76|53.91|53.69|9
1732891270000|2024-11-29 14:41:10|53.91|53.69|54.09|53.87|54.09|53.87|53.91|53.69|13
1732891280000|2024-11-29 14:41:20|54.08|53.86|54.01|53.79|54.08|53.86|54.01|53.79|4
1732891290000|2024-11-29 14:41:30|54.02|53.8|54.05|53.83|54.05|53.83|54.02|53.8|4
1732891300000|2024-11-29 14:41:40|54.04|53.82|53.99|53.77|54.04|53.82|53.99|53.77|9
1732891310000|2024-11-29 14:41:50|53.97|53.75|53.95|53.73|53.97|53.75|53.94|53.72|7
1732891320000|2024-11-29 14:42:00|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1732891330000|2024-11-29 14:42:10|53.98|53.76|53.98|53.76|53.98|53.76|53.97|53.75|5
1732891340000|2024-11-29 14:42:20|53.99|53.77|54.05|53.83|54.05|53.83|53.98|53.76|6
1732891350000|2024-11-29 14:42:30|54.06|53.84|54.07|53.85|54.07|53.85|54.06|53.84|2
1732891360000|2024-11-29 14:42:40|54.09|53.87|53.99|53.77|54.09|53.87|53.99|53.77|9
1732891370000|2024-11-29 14:42:50|53.98|53.76|53.99|53.77|53.99|53.77|53.97|53.75|4
1732891380000|2024-11-29 14:43:00|53.98|53.76|54.05|53.83|54.05|53.83|53.98|53.76|7
1732891390000|2024-11-29 14:43:10|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|4
1732891400000|2024-11-29 14:43:20|54.02|53.8|54|53.78|54.02|53.8|53.98|53.76|6
1732891410000|2024-11-29 14:43:30|54.01|53.79|53.93|53.71|54.02|53.8|53.93|53.71|8
1732891420000|2024-11-29 14:43:40|53.92|53.7|53.92|53.7|53.93|53.71|53.92|53.7|3
1732891430000|2024-11-29 14:43:50|53.91|53.69|53.88|53.66|53.91|53.69|53.86|53.64|11
1732891440000|2024-11-29 14:44:00|53.89|53.67|53.9|53.68|53.91|53.69|53.87|53.65|6
1732891450000|2024-11-29 14:44:10|53.93|53.71|53.84|53.62|53.93|53.71|53.84|53.62|6
1732891460000|2024-11-29 14:44:20|53.81|53.59|53.82|53.6|53.82|53.6|53.81|53.59|2
1732891470000|2024-11-29 14:44:30|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|4
1732891480000|2024-11-29 14:44:40|53.83|53.61|53.82|53.6|53.83|53.61|53.82|53.6|2
1732891490000|2024-11-29 14:44:50|53.83|53.61|53.82|53.6|53.84|53.62|53.81|53.59|10
1732891500000|2024-11-29 14:45:00|53.81|53.59|53.64|53.42|53.81|53.59|53.64|53.42|14
1732891510000|2024-11-29 14:45:10|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732891520000|2024-11-29 14:45:20|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732891530000|2024-11-29 14:45:30|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|4
1732891540000|2024-11-29 14:45:40|53.67|53.45|53.65|53.43|53.67|53.45|53.64|53.42|5
1732891550000|2024-11-29 14:45:50|53.66|53.44|53.68|53.46|53.68|53.46|53.66|53.44|3
1732891560000|2024-11-29 14:46:00|53.72|53.5|53.66|53.44|53.73|53.51|53.66|53.44|6
1732891570000|2024-11-29 14:46:10|53.65|53.43|53.64|53.42|53.66|53.44|53.64|53.42|6
1732891580000|2024-11-29 14:46:20|53.65|53.43|53.65|53.43|53.66|53.44|53.65|53.43|3
1732891590000|2024-11-29 14:46:30|53.66|53.44|53.66|53.44|53.67|53.45|53.66|53.44|5
1732891600000|2024-11-29 14:46:40|53.65|53.43|53.63|53.41|53.65|53.43|53.61|53.39|6
1732891610000|2024-11-29 14:46:50|53.62|53.4|53.64|53.42|53.64|53.42|53.62|53.4|3
1732891620000|2024-11-29 14:47:00|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732891630000|2024-11-29 14:47:10|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|2
1732891640000|2024-11-29 14:47:20|53.64|53.42|53.68|53.46|53.68|53.46|53.63|53.41|5
1732891650000|2024-11-29 14:47:30|53.71|53.49|53.74|53.52|53.75|53.53|53.71|53.49|5
1732891660000|2024-11-29 14:47:40|53.72|53.5|53.73|53.51|53.73|53.51|53.68|53.46|10
1732891670000|2024-11-29 14:47:50|53.74|53.52|53.74|53.52|53.75|53.53|53.74|53.52|3
1732891680000|2024-11-29 14:48:00|53.72|53.5|53.8|53.58|53.8|53.58|53.69|53.47|12
1732891690000|2024-11-29 14:48:10|53.81|53.59|53.83|53.61|53.84|53.62|53.81|53.59|7
1732891700000|2024-11-29 14:48:20|53.81|53.59|53.84|53.62|53.84|53.62|53.81|53.59|4
1732891720000|2024-11-29 14:48:40|53.89|53.67|53.87|53.65|53.92|53.7|53.87|53.65|10
1732891730000|2024-11-29 14:48:50|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|2
1732891740000|2024-11-29 14:49:00|53.88|53.66|53.92|53.7|53.92|53.7|53.88|53.66|4
1732891750000|2024-11-29 14:49:10|53.93|53.71|53.97|53.75|53.97|53.75|53.93|53.71|3
1732891760000|2024-11-29 14:49:20|53.93|53.71|53.89|53.67|53.93|53.71|53.89|53.67|3
1732891770000|2024-11-29 14:49:30|53.9|53.68|53.83|53.61|53.9|53.68|53.83|53.61|4
1732891780000|2024-11-29 14:49:40|53.82|53.6|53.8|53.58|53.82|53.6|53.75|53.53|13
1732891790000|2024-11-29 14:49:50|53.78|53.56|53.89|53.67|53.89|53.67|53.78|53.56|8
1732891800000|2024-11-29 14:50:00|53.88|53.66|53.9|53.68|53.9|53.68|53.86|53.64|8
1732891810000|2024-11-29 14:50:10|53.87|53.65|53.84|53.62|53.87|53.65|53.84|53.62|7
1732891820000|2024-11-29 14:50:20|53.82|53.6|53.84|53.62|53.84|53.62|53.79|53.57|8
1732891850000|2024-11-29 14:50:50|53.83|53.61|53.83|53.61|53.83|53.61|53.83|53.61|1
1732891860000|2024-11-29 14:51:00|53.84|53.62|53.83|53.61|53.84|53.62|53.83|53.61|2
1732891870000|2024-11-29 14:51:10|53.84|53.62|53.84|53.62|53.84|53.62|53.84|53.62|1
1732891880000|2024-11-29 14:51:20|53.81|53.59|53.81|53.59|53.81|53.59|53.78|53.56|5
1732891890000|2024-11-29 14:51:30|53.82|53.6|53.84|53.62|53.84|53.62|53.81|53.59|5
1732891910000|2024-11-29 14:51:50|53.82|53.6|53.84|53.62|53.84|53.62|53.82|53.6|3
1732891940000|2024-11-29 14:52:20|53.87|53.65|53.87|53.65|53.87|53.65|53.86|53.64|3
1732891950000|2024-11-29 14:52:30|53.88|53.66|54.03|53.81|54.03|53.81|53.88|53.66|9
1732891960000|2024-11-29 14:52:40|54.04|53.82|54.12|53.9|54.12|53.9|54.04|53.82|7
1732891970000|2024-11-29 14:52:50|54.13|53.91|54.14|53.92|54.14|53.92|54.13|53.91|2
1732891980000|2024-11-29 14:53:00|54.12|53.9|54.07|53.85|54.12|53.9|54.03|53.81|10
1732891990000|2024-11-29 14:53:10|54.09|53.87|54.03|53.81|54.1|53.88|54.03|53.81|6
1732892000000|2024-11-29 14:53:20|54.02|53.8|54.02|53.8|54.02|53.8|54.01|53.79|5
1732892010000|2024-11-29 14:53:30|54.03|53.81|54.06|53.84|54.06|53.84|54.03|53.81|4
1732892020000|2024-11-29 14:53:40|54.05|53.83|54.05|53.83|54.05|53.83|54.04|53.82|3
1732892030000|2024-11-29 14:53:50|54.04|53.82|53.99|53.77|54.04|53.82|53.99|53.77|5
1732892040000|2024-11-29 14:54:00|54.01|53.79|54.07|53.85|54.07|53.85|54|53.78|7
1732892050000|2024-11-29 14:54:10|54.06|53.84|54.04|53.82|54.07|53.85|54.04|53.82|5
1732892060000|2024-11-29 14:54:20|54.06|53.84|54.1|53.88|54.1|53.88|54.05|53.83|13
1732892070000|2024-11-29 14:54:30|54.11|53.89|54.11|53.89|54.11|53.89|54.11|53.89|1
1732892100000|2024-11-29 14:55:00|54.12|53.9|54.27|54.05|54.3|54.08|54.12|53.9|9
1732892110000|2024-11-29 14:55:10|54.25|54.03|54.24|54.02|54.25|54.03|54.2|53.98|9
1732892120000|2024-11-29 14:55:20|54.25|54.03|54.29|54.07|54.3|54.08|54.23|54.01|12
1732892130000|2024-11-29 14:55:30|54.3|54.08|54.45|54.23|54.45|54.23|54.3|54.08|10
1732892140000|2024-11-29 14:55:40|54.46|54.24|54.48|54.26|54.48|54.26|54.46|54.24|2
1732892150000|2024-11-29 14:55:50|54.47|54.25|54.48|54.26|54.48|54.26|54.47|54.25|10
1732892160000|2024-11-29 14:56:00|54.49|54.27|54.48|54.26|54.49|54.27|54.48|54.26|2
1732892170000|2024-11-29 14:56:10|54.5|54.28|54.5|54.28|54.54|54.32|54.49|54.27|9
1732892180000|2024-11-29 14:56:20|54.51|54.29|54.56|54.34|54.56|54.34|54.5|54.28|11
1732892190000|2024-11-29 14:56:30|54.57|54.35|54.54|54.32|54.57|54.35|54.54|54.32|7
1732892200000|2024-11-29 14:56:40|54.55|54.33|54.59|54.37|54.59|54.37|54.55|54.33|13
1732892210000|2024-11-29 14:56:50|54.58|54.36|54.65|54.43|54.65|54.43|54.58|54.36|4
1732892220000|2024-11-29 14:57:00|54.68|54.46|54.62|54.4|54.68|54.46|54.62|54.4|6
1732892230000|2024-11-29 14:57:10|54.61|54.39|54.7|54.48|54.7|54.48|54.61|54.39|7
1732892240000|2024-11-29 14:57:20|54.67|54.45|54.63|54.41|54.67|54.45|54.63|54.41|4
1732892250000|2024-11-29 14:57:30|54.62|54.4|54.42|54.2|54.63|54.41|54.42|54.2|10
1732892260000|2024-11-29 14:57:40|54.41|54.19|54.42|54.2|54.42|54.2|54.39|54.17|7
1732892270000|2024-11-29 14:57:50|54.43|54.21|54.51|54.29|54.51|54.29|54.43|54.21|9
1732892280000|2024-11-29 14:58:00|54.52|54.3|54.36|54.14|54.52|54.3|54.35|54.13|15
1732892290000|2024-11-29 14:58:10|54.37|54.15|54.36|54.14|54.37|54.15|54.36|54.14|4
1732892300000|2024-11-29 14:58:20|54.34|54.12|54.34|54.12|54.34|54.12|54.34|54.12|1
1732892310000|2024-11-29 14:58:30|54.33|54.11|54.4|54.18|54.41|54.19|54.33|54.11|8
1732892320000|2024-11-29 14:58:40|54.41|54.19|54.4|54.18|54.41|54.19|54.4|54.18|2
1732892330000|2024-11-29 14:58:50|54.39|54.17|54.41|54.19|54.41|54.19|54.39|54.17|5
1732892340000|2024-11-29 14:59:00|54.46|54.24|54.47|54.25|54.48|54.26|54.46|54.24|5
1732892350000|2024-11-29 14:59:10|54.45|54.23|54.5|54.28|54.5|54.28|54.45|54.23|9
1732892360000|2024-11-29 14:59:20|54.52|54.3|54.57|54.35|54.57|54.35|54.52|54.3|8
1732892370000|2024-11-29 14:59:30|54.58|54.36|54.57|54.35|54.62|54.4|54.57|54.35|9
1732892380000|2024-11-29 14:59:40|54.56|54.34|54.51|54.29|54.56|54.34|54.51|54.29|3
1732892390000|2024-11-29 14:59:50|54.52|54.3|54.55|54.33|54.55|54.33|54.52|54.3|7
1732892400000|2024-11-29 15:00:00|54.54|54.32|54.51|54.29|54.56|54.34|54.5|54.28|6
1732892410000|2024-11-29 15:00:10|54.49|54.27|54.37|54.15|54.49|54.27|54.36|54.14|12
1732892420000|2024-11-29 15:00:20|54.38|54.16|54.37|54.15|54.39|54.17|54.37|54.15|10
1732892430000|2024-11-29 15:00:30|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|8
1732892440000|2024-11-29 15:00:40|54.42|54.2|54.57|54.35|54.57|54.35|54.41|54.19|11
1732892450000|2024-11-29 15:00:50|54.53|54.31|54.53|54.31|54.53|54.31|54.48|54.26|7
1732892460000|2024-11-29 15:01:00|54.56|54.34|54.56|54.34|54.59|54.37|54.53|54.31|11
1732892470000|2024-11-29 15:01:10|54.55|54.33|54.56|54.34|54.57|54.35|54.46|54.24|12
1732892480000|2024-11-29 15:01:20|54.58|54.36|54.67|54.45|54.67|54.45|54.58|54.36|13
1732892490000|2024-11-29 15:01:30|54.68|54.46|54.76|54.54|54.76|54.54|54.68|54.46|10
1732892500000|2024-11-29 15:01:40|54.77|54.55|54.74|54.52|54.77|54.55|54.73|54.51|6
1732892510000|2024-11-29 15:01:50|54.72|54.5|54.65|54.43|54.72|54.5|54.64|54.42|8
1732892520000|2024-11-29 15:02:00|54.64|54.42|54.65|54.43|54.65|54.43|54.64|54.42|4
1732892530000|2024-11-29 15:02:10|54.66|54.44|54.66|54.44|54.72|54.5|54.66|54.44|5
1732892540000|2024-11-29 15:02:20|54.67|54.45|54.67|54.45|54.7|54.48|54.63|54.41|9
1732892550000|2024-11-29 15:02:30|54.65|54.43|54.47|54.25|54.65|54.43|54.47|54.25|13
1732892560000|2024-11-29 15:02:40|54.48|54.26|54.52|54.3|54.53|54.31|54.47|54.25|6
1732892570000|2024-11-29 15:02:50|54.51|54.29|54.52|54.3|54.52|54.3|54.51|54.29|2
1732892580000|2024-11-29 15:03:00|54.51|54.29|54.46|54.24|54.51|54.29|54.4|54.18|12
1732892590000|2024-11-29 15:03:10|54.45|54.23|54.46|54.24|54.46|54.24|54.45|54.23|6
1732892600000|2024-11-29 15:03:20|54.42|54.2|54.45|54.23|54.45|54.23|54.42|54.2|6
1732892610000|2024-11-29 15:03:30|54.47|54.25|54.47|54.25|54.47|54.25|54.47|54.25|1
1732892630000|2024-11-29 15:03:50|54.49|54.27|54.54|54.32|54.54|54.32|54.49|54.27|5
1732892640000|2024-11-29 15:04:00|54.52|54.3|54.52|54.3|54.57|54.35|54.5|54.28|14
1732892650000|2024-11-29 15:04:10|54.53|54.31|54.36|54.14|54.53|54.31|54.36|54.14|12
1732892660000|2024-11-29 15:04:20|54.35|54.13|54.35|54.13|54.38|54.16|54.35|54.13|8
1732892670000|2024-11-29 15:04:30|54.36|54.14|54.42|54.2|54.43|54.21|54.35|54.13|13
1732892680000|2024-11-29 15:04:40|54.39|54.17|54.37|54.15|54.4|54.18|54.36|54.14|8
1732892690000|2024-11-29 15:04:50|54.38|54.16|54.4|54.18|54.43|54.21|54.38|54.16|8
1732892700000|2024-11-29 15:05:00|54.39|54.17|54.41|54.19|54.44|54.22|54.36|54.14|12
1732892710000|2024-11-29 15:05:10|54.42|54.2|54.13|53.91|54.42|54.2|54.11|53.89|19
1732892720000|2024-11-29 15:05:20|54.12|53.9|54.13|53.91|54.17|53.95|54.12|53.9|7
1732892730000|2024-11-29 15:05:30|54.12|53.9|54.09|53.87|54.13|53.91|54.08|53.86|10
1732892740000|2024-11-29 15:05:40|54.1|53.88|54.22|54|54.25|54.03|54.09|53.87|11
1732892750000|2024-11-29 15:05:50|54.21|53.99|54.21|53.99|54.24|54.02|54.2|53.98|11
1732892760000|2024-11-29 15:06:00|54.23|54.01|54.3|54.08|54.31|54.09|54.23|54.01|16
1732892770000|2024-11-29 15:06:10|54.31|54.09|54.31|54.09|54.32|54.1|54.3|54.08|7
1732892780000|2024-11-29 15:06:20|54.32|54.1|54.43|54.21|54.43|54.21|54.32|54.1|16
1732892790000|2024-11-29 15:06:30|54.44|54.22|54.5|54.28|54.51|54.29|54.44|54.22|9
1732892800000|2024-11-29 15:06:40|54.52|54.3|54.47|54.25|54.52|54.3|54.47|54.25|6
1732892810000|2024-11-29 15:06:50|54.45|54.23|54.47|54.25|54.47|54.25|54.45|54.23|5
1732892820000|2024-11-29 15:07:00|54.48|54.26|54.59|54.37|54.67|54.45|54.48|54.26|19
1732892830000|2024-11-29 15:07:10|54.56|54.34|54.45|54.23|54.56|54.34|54.45|54.23|15
1732892840000|2024-11-29 15:07:20|54.46|54.24|54.58|54.36|54.58|54.36|54.46|54.24|14
1732892850000|2024-11-29 15:07:30|54.56|54.34|54.66|54.44|54.67|54.45|54.53|54.31|9
1732892860000|2024-11-29 15:07:40|54.63|54.41|54.52|54.3|54.64|54.42|54.49|54.27|19
1732892870000|2024-11-29 15:07:50|54.5|54.28|54.53|54.31|54.57|54.35|54.5|54.28|14
1732892880000|2024-11-29 15:08:00|54.52|54.3|54.53|54.31|54.56|54.34|54.52|54.3|15
1732892890000|2024-11-29 15:08:10|54.52|54.3|54.52|54.3|54.52|54.3|54.51|54.29|3
1732892900000|2024-11-29 15:08:20|54.51|54.29|54.38|54.16|54.52|54.3|54.38|54.16|7
1732892910000|2024-11-29 15:08:30|54.39|54.17|54.5|54.28|54.61|54.39|54.39|54.17|10
1732892920000|2024-11-29 15:08:40|54.51|54.29|54.6|54.38|54.63|54.41|54.51|54.29|16
1732892930000|2024-11-29 15:08:50|54.59|54.37|54.57|54.35|54.66|54.44|54.57|54.35|15
1732892940000|2024-11-29 15:09:00|54.58|54.36|54.64|54.42|54.65|54.43|54.58|54.36|12
1732892950000|2024-11-29 15:09:10|54.65|54.43|54.73|54.51|54.75|54.53|54.65|54.43|12
1732892960000|2024-11-29 15:09:20|54.72|54.5|54.66|54.44|54.73|54.51|54.66|54.44|8
1732892970000|2024-11-29 15:09:30|54.65|54.43|54.69|54.47|54.72|54.5|54.65|54.43|11
1732892980000|2024-11-29 15:09:40|54.68|54.46|54.68|54.46|54.68|54.46|54.67|54.45|5
1732892990000|2024-11-29 15:09:50|54.69|54.47|54.72|54.5|54.74|54.52|54.69|54.47|8
1732893000000|2024-11-29 15:10:00|54.73|54.51|54.67|54.45|54.74|54.52|54.67|54.45|6
1732893010000|2024-11-29 15:10:10|54.68|54.46|54.72|54.5|54.72|54.5|54.67|54.45|6
1732893020000|2024-11-29 15:10:20|54.71|54.49|54.76|54.54|54.76|54.54|54.71|54.49|5
1732893030000|2024-11-29 15:10:30|54.77|54.55|54.94|54.72|54.94|54.72|54.77|54.55|11
1732893040000|2024-11-29 15:10:40|54.88|54.66|54.89|54.67|54.92|54.7|54.86|54.64|9
1732893050000|2024-11-29 15:10:50|54.92|54.7|54.91|54.69|54.95|54.73|54.86|54.64|20
1732893060000|2024-11-29 15:11:00|54.94|54.72|55|54.78|55.02|54.8|54.92|54.7|12
1732893070000|2024-11-29 15:11:10|55.01|54.79|55.07|54.85|55.11|54.89|55.01|54.79|12
1732893080000|2024-11-29 15:11:20|55.06|54.84|54.96|54.74|55.06|54.84|54.96|54.74|15
1732893090000|2024-11-29 15:11:30|54.95|54.73|54.81|54.59|54.96|54.74|54.8|54.58|17
1732893100000|2024-11-29 15:11:40|54.83|54.61|54.78|54.56|54.84|54.62|54.78|54.56|10
1732893110000|2024-11-29 15:11:50|54.81|54.59|54.84|54.62|54.86|54.64|54.8|54.58|8
1732893120000|2024-11-29 15:12:00|54.88|54.66|54.75|54.53|54.9|54.68|54.75|54.53|10
1732893130000|2024-11-29 15:12:10|54.76|54.54|54.78|54.56|54.8|54.58|54.74|54.52|10
1732893140000|2024-11-29 15:12:20|54.77|54.55|54.69|54.47|54.77|54.55|54.69|54.47|8
1732893150000|2024-11-29 15:12:30|54.7|54.48|54.71|54.49|54.72|54.5|54.7|54.48|4
1732893160000|2024-11-29 15:12:40|54.72|54.5|54.86|54.64|54.89|54.67|54.69|54.47|13
1732893170000|2024-11-29 15:12:50|54.85|54.63|54.77|54.55|54.85|54.63|54.77|54.55|5
1732893180000|2024-11-29 15:13:00|54.78|54.56|54.88|54.66|54.9|54.68|54.78|54.56|10
1732893190000|2024-11-29 15:13:10|54.87|54.65|54.78|54.56|54.87|54.65|54.78|54.56|10
1732893200000|2024-11-29 15:13:20|54.74|54.52|54.72|54.5|54.74|54.52|54.7|54.48|6
1732893210000|2024-11-29 15:13:30|54.71|54.49|54.69|54.47|54.71|54.49|54.69|54.47|3
1732893220000|2024-11-29 15:13:40|54.68|54.46|54.67|54.45|54.68|54.46|54.67|54.45|2
1732893230000|2024-11-29 15:13:50|54.68|54.46|54.68|54.46|54.68|54.46|54.67|54.45|3
1732893240000|2024-11-29 15:14:00|54.67|54.45|54.61|54.39|54.67|54.45|54.61|54.39|4
1732893250000|2024-11-29 15:14:10|54.62|54.4|54.61|54.39|54.63|54.41|54.61|54.39|3
1732893270000|2024-11-29 15:14:30|54.64|54.42|54.66|54.44|54.66|54.44|54.64|54.42|2
1732893280000|2024-11-29 15:14:40|54.62|54.4|54.61|54.39|54.64|54.42|54.6|54.38|7
1732893290000|2024-11-29 15:14:50|54.6|54.38|54.6|54.38|54.6|54.38|54.6|54.38|1
1732893300000|2024-11-29 15:15:00|54.57|54.35|54.52|54.3|54.57|54.35|54.52|54.3|5
1732893310000|2024-11-29 15:15:10|54.53|54.31|54.54|54.32|54.55|54.33|54.53|54.31|8
1732893320000|2024-11-29 15:15:20|54.53|54.31|54.39|54.17|54.53|54.31|54.39|54.17|14
1732893330000|2024-11-29 15:15:30|54.41|54.19|54.41|54.19|54.44|54.22|54.39|54.17|18
1732893340000|2024-11-29 15:15:40|54.4|54.18|54.44|54.22|54.45|54.23|54.4|54.18|11
1732893350000|2024-11-29 15:15:50|54.42|54.2|54.37|54.15|54.42|54.2|54.36|54.14|7
1732893360000|2024-11-29 15:16:00|54.38|54.16|54.36|54.14|54.38|54.16|54.36|54.14|5
1732893370000|2024-11-29 15:16:10|54.37|54.15|54.38|54.16|54.38|54.16|54.37|54.15|2
1732893380000|2024-11-29 15:16:20|54.41|54.19|54.42|54.2|54.45|54.23|54.41|54.19|4
1732893390000|2024-11-29 15:16:30|54.45|54.23|54.48|54.26|54.52|54.3|54.45|54.23|19
1732893400000|2024-11-29 15:16:40|54.5|54.28|54.48|54.26|54.51|54.29|54.48|54.26|11
1732893410000|2024-11-29 15:16:50|54.47|54.25|54.49|54.27|54.51|54.29|54.47|54.25|7
1732893420000|2024-11-29 15:17:00|54.48|54.26|54.5|54.28|54.5|54.28|54.46|54.24|4
1732893430000|2024-11-29 15:17:10|54.48|54.26|54.4|54.18|54.49|54.27|54.4|54.18|15
1732893440000|2024-11-29 15:17:20|54.39|54.17|54.45|54.23|54.45|54.23|54.39|54.17|16
1732893450000|2024-11-29 15:17:30|54.46|54.24|54.51|54.29|54.53|54.31|54.46|54.24|14
1732893460000|2024-11-29 15:17:40|54.5|54.28|54.6|54.38|54.6|54.38|54.48|54.26|13
1732893470000|2024-11-29 15:17:50|54.59|54.37|54.58|54.36|54.59|54.37|54.56|54.34|11
1732893480000|2024-11-29 15:18:00|54.57|54.35|54.6|54.38|54.6|54.38|54.5|54.28|15
1732893490000|2024-11-29 15:18:10|54.59|54.37|54.6|54.38|54.6|54.38|54.58|54.36|5
1732893500000|2024-11-29 15:18:20|54.61|54.39|54.56|54.34|54.61|54.39|54.56|54.34|7
1732893510000|2024-11-29 15:18:30|54.55|54.33|54.56|54.34|54.59|54.37|54.51|54.29|11
1732893520000|2024-11-29 15:18:40|54.55|54.33|54.69|54.47|54.71|54.49|54.55|54.33|19
1732893530000|2024-11-29 15:18:50|54.68|54.46|54.55|54.33|54.68|54.46|54.53|54.31|17
1732893540000|2024-11-29 15:19:00|54.56|54.34|54.43|54.21|54.58|54.36|54.43|54.21|21
1732893550000|2024-11-29 15:19:10|54.42|54.2|54.5|54.28|54.5|54.28|54.4|54.18|9
1732893560000|2024-11-29 15:19:20|54.49|54.27|54.46|54.24|54.51|54.29|54.45|54.23|14
1732893570000|2024-11-29 15:19:30|54.45|54.23|54.56|54.34|54.56|54.34|54.44|54.22|15
1732893580000|2024-11-29 15:19:40|54.57|54.35|54.61|54.39|54.61|54.39|54.57|54.35|4
1732893590000|2024-11-29 15:19:50|54.59|54.37|54.58|54.36|54.59|54.37|54.58|54.36|2
1732893600000|2024-11-29 15:20:00|54.49|54.27|54.55|54.33|54.55|54.33|54.49|54.27|6
1732893610000|2024-11-29 15:20:10|54.56|54.34|54.53|54.31|54.58|54.36|54.53|54.31|7
1732893620000|2024-11-29 15:20:20|54.5|54.28|54.45|54.23|54.5|54.28|54.45|54.23|3
1732893630000|2024-11-29 15:20:30|54.44|54.22|54.43|54.21|54.44|54.22|54.43|54.21|2
1732893640000|2024-11-29 15:20:40|54.42|54.2|54.33|54.11|54.42|54.2|54.33|54.11|6
1732893650000|2024-11-29 15:20:50|54.32|54.1|54.38|54.16|54.38|54.16|54.3|54.08|15
1732893660000|2024-11-29 15:21:00|54.36|54.14|54.31|54.09|54.36|54.14|54.3|54.08|10
1732893670000|2024-11-29 15:21:10|54.32|54.1|54.25|54.03|54.32|54.1|54.24|54.02|8
1732893680000|2024-11-29 15:21:20|54.24|54.02|54.14|53.92|54.24|54.02|54.14|53.92|8
1732893690000|2024-11-29 15:21:30|54.15|53.93|54.08|53.86|54.15|53.93|54.08|53.86|6
1732893700000|2024-11-29 15:21:40|54.07|53.85|54.02|53.8|54.07|53.85|54.01|53.79|6
1732893710000|2024-11-29 15:21:50|54.03|53.81|54.04|53.82|54.04|53.82|54.02|53.8|3
1732893720000|2024-11-29 15:22:00|54.05|53.83|54.02|53.8|54.05|53.83|54.02|53.8|6
1732893730000|2024-11-29 15:22:10|54.01|53.79|53.97|53.75|54.01|53.79|53.94|53.72|14
1732893740000|2024-11-29 15:22:20|53.98|53.76|53.98|53.76|53.98|53.76|53.96|53.74|4
1732893750000|2024-11-29 15:22:30|53.97|53.75|53.94|53.72|53.97|53.75|53.94|53.72|5
1732893760000|2024-11-29 15:22:40|53.93|53.71|53.94|53.72|53.97|53.75|53.9|53.68|12
1732893770000|2024-11-29 15:22:50|53.93|53.71|53.93|53.71|53.93|53.71|53.92|53.7|9
1732893780000|2024-11-29 15:23:00|53.92|53.7|53.9|53.68|53.92|53.7|53.9|53.68|3
1732893790000|2024-11-29 15:23:10|53.88|53.66|53.94|53.72|53.95|53.73|53.87|53.65|11
1732893800000|2024-11-29 15:23:20|53.93|53.71|53.99|53.77|54.01|53.79|53.9|53.68|9
1732893810000|2024-11-29 15:23:30|53.97|53.75|53.91|53.69|53.98|53.76|53.91|53.69|13
1732893820000|2024-11-29 15:23:40|53.9|53.68|53.92|53.7|53.96|53.74|53.9|53.68|10
1732893830000|2024-11-29 15:23:50|53.94|53.72|53.94|53.72|53.94|53.72|53.93|53.71|3
1732893840000|2024-11-29 15:24:00|53.95|53.73|54.04|53.82|54.04|53.82|53.92|53.7|16
1732893850000|2024-11-29 15:24:10|54.05|53.83|54.04|53.82|54.06|53.84|54.04|53.82|6
1732893860000|2024-11-29 15:24:20|54.05|53.83|54.04|53.82|54.05|53.83|54.04|53.82|6
1732893870000|2024-11-29 15:24:30|54.05|53.83|54.05|53.83|54.06|53.84|54.05|53.83|3
1732893880000|2024-11-29 15:24:40|54.04|53.82|54|53.78|54.04|53.82|53.99|53.77|5
1732893890000|2024-11-29 15:24:50|53.99|53.77|54.01|53.79|54.02|53.8|53.99|53.77|8
1732893900000|2024-11-29 15:25:00|54|53.78|53.95|53.73|54.01|53.79|53.95|53.73|15
1732893910000|2024-11-29 15:25:10|53.97|53.75|54|53.78|54.06|53.84|53.97|53.75|13
1732893920000|2024-11-29 15:25:20|54.01|53.79|53.94|53.72|54.02|53.8|53.94|53.72|9
1732893930000|2024-11-29 15:25:30|53.93|53.71|53.84|53.62|53.94|53.72|53.83|53.61|12
1732893940000|2024-11-29 15:25:40|53.85|53.63|53.86|53.64|53.88|53.66|53.83|53.61|13
1732893950000|2024-11-29 15:25:50|53.87|53.65|53.89|53.67|53.9|53.68|53.87|53.65|3
1732893960000|2024-11-29 15:26:00|53.86|53.64|53.83|53.61|53.86|53.64|53.8|53.58|10
1732893970000|2024-11-29 15:26:10|53.84|53.62|53.8|53.58|53.86|53.64|53.8|53.58|12
1732893980000|2024-11-29 15:26:20|53.81|53.59|53.8|53.58|53.85|53.63|53.78|53.56|9
1732893990000|2024-11-29 15:26:30|53.77|53.55|53.76|53.54|53.78|53.56|53.76|53.54|4
1732894000000|2024-11-29 15:26:40|53.75|53.53|53.78|53.56|53.78|53.56|53.75|53.53|6
1732894010000|2024-11-29 15:26:50|53.8|53.58|53.79|53.57|53.81|53.59|53.79|53.57|6
1732894020000|2024-11-29 15:27:00|53.78|53.56|53.84|53.62|53.84|53.62|53.78|53.56|6
1732894030000|2024-11-29 15:27:10|53.86|53.64|53.86|53.64|53.86|53.64|53.84|53.62|4
1732894040000|2024-11-29 15:27:20|53.85|53.63|53.83|53.61|53.85|53.63|53.83|53.61|5
1732894050000|2024-11-29 15:27:30|53.84|53.62|53.83|53.61|53.85|53.63|53.8|53.58|9
1732894060000|2024-11-29 15:27:40|53.82|53.6|53.83|53.61|53.83|53.61|53.8|53.58|6
1732894070000|2024-11-29 15:27:50|53.84|53.62|53.84|53.62|53.84|53.62|53.83|53.61|3
1732894080000|2024-11-29 15:28:00|53.86|53.64|53.91|53.69|53.91|53.69|53.86|53.64|9
1732894090000|2024-11-29 15:28:10|53.9|53.68|53.88|53.66|53.9|53.68|53.86|53.64|7
1732894100000|2024-11-29 15:28:20|53.87|53.65|53.88|53.66|53.88|53.66|53.87|53.65|4
1732894120000|2024-11-29 15:28:40|53.91|53.69|53.87|53.65|53.91|53.69|53.87|53.65|4
1732894130000|2024-11-29 15:28:50|53.84|53.62|53.77|53.55|53.84|53.62|53.77|53.55|5
1732894140000|2024-11-29 15:29:00|53.75|53.53|53.75|53.53|53.75|53.53|53.74|53.52|3
1732894150000|2024-11-29 15:29:10|53.76|53.54|53.79|53.57|53.81|53.59|53.76|53.54|12
1732894160000|2024-11-29 15:29:20|53.8|53.58|53.8|53.58|53.81|53.59|53.78|53.56|10
1732894170000|2024-11-29 15:29:30|53.81|53.59|53.79|53.57|53.81|53.59|53.78|53.56|6
1732894180000|2024-11-29 15:29:40|53.8|53.58|53.77|53.55|53.81|53.59|53.77|53.55|5
1732894190000|2024-11-29 15:29:50|53.76|53.54|53.74|53.52|53.76|53.54|53.74|53.52|5
1732894200000|2024-11-29 15:30:00|53.73|53.51|53.71|53.49|53.73|53.51|53.71|53.49|5
1732894210000|2024-11-29 15:30:10|53.73|53.51|53.75|53.53|53.75|53.53|53.73|53.51|3
1732894230000|2024-11-29 15:30:30|53.78|53.56|53.75|53.53|53.79|53.57|53.74|53.52|9
1732894240000|2024-11-29 15:30:40|53.78|53.56|53.77|53.55|53.78|53.56|53.77|53.55|2
1732894250000|2024-11-29 15:30:50|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1732894260000|2024-11-29 15:31:00|53.75|53.53|53.74|53.52|53.75|53.53|53.73|53.51|6
1732894270000|2024-11-29 15:31:10|53.75|53.53|53.85|53.63|53.86|53.64|53.75|53.53|7
1732894280000|2024-11-29 15:31:20|53.86|53.64|53.84|53.62|53.88|53.66|53.81|53.59|14
1732894290000|2024-11-29 15:31:30|53.83|53.61|53.73|53.51|53.83|53.61|53.73|53.51|9
1732894300000|2024-11-29 15:31:40|53.7|53.48|53.66|53.44|53.7|53.48|53.66|53.44|3
1732894310000|2024-11-29 15:31:50|53.65|53.43|53.58|53.36|53.65|53.43|53.58|53.36|10
1732894320000|2024-11-29 15:32:00|53.6|53.38|53.57|53.35|53.62|53.4|53.57|53.35|12
1732894330000|2024-11-29 15:32:10|53.58|53.36|53.58|53.36|53.58|53.36|53.57|53.35|13
1732894340000|2024-11-29 15:32:20|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1732894350000|2024-11-29 15:32:30|53.56|53.34|53.57|53.35|53.58|53.36|53.54|53.32|8
1732894360000|2024-11-29 15:32:40|53.55|53.33|53.51|53.29|53.55|53.33|53.5|53.28|9
1732894370000|2024-11-29 15:32:50|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1732894380000|2024-11-29 15:33:00|53.54|53.32|53.48|53.26|53.54|53.32|53.48|53.26|10
1732894390000|2024-11-29 15:33:10|53.47|53.25|53.44|53.22|53.47|53.25|53.44|53.22|4
1732894400000|2024-11-29 15:33:20|53.43|53.21|53.39|53.17|53.43|53.21|53.39|53.17|4
1732894410000|2024-11-29 15:33:30|53.38|53.16|53.4|53.18|53.42|53.2|53.38|53.16|4
1732894420000|2024-11-29 15:33:40|53.43|53.21|53.4|53.18|53.44|53.22|53.4|53.18|8
1732894430000|2024-11-29 15:33:50|53.39|53.17|53.38|53.16|53.4|53.18|53.37|53.15|5
1732894440000|2024-11-29 15:34:00|53.37|53.15|53.4|53.18|53.4|53.18|53.36|53.14|9
1732894450000|2024-11-29 15:34:10|53.39|53.17|53.4|53.18|53.4|53.18|53.37|53.15|6
1732894460000|2024-11-29 15:34:20|53.39|53.17|53.4|53.18|53.4|53.18|53.39|53.17|2
1732894470000|2024-11-29 15:34:30|53.39|53.17|53.37|53.15|53.4|53.18|53.36|53.14|9
1732894480000|2024-11-29 15:34:40|53.36|53.14|53.33|53.11|53.36|53.14|53.33|53.11|3
1732894490000|2024-11-29 15:34:50|53.32|53.1|53.23|53.01|53.32|53.1|53.22|53|9
1732894500000|2024-11-29 15:35:00|53.22|53|53.2|52.98|53.23|53.01|53.2|52.98|5
1732894510000|2024-11-29 15:35:10|53.21|52.99|53.22|53|53.25|53.03|53.2|52.98|9
1732894520000|2024-11-29 15:35:20|53.21|52.99|53.19|52.97|53.21|52.99|53.19|52.97|9
1732894530000|2024-11-29 15:35:30|53.18|52.96|53.18|52.96|53.18|52.96|53.17|52.95|5
1732894540000|2024-11-29 15:35:40|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1732894550000|2024-11-29 15:35:50|53.12|52.9|53.16|52.94|53.16|52.94|53.12|52.9|7
1732894560000|2024-11-29 15:36:00|53.17|52.95|53.23|53.01|53.23|53.01|53.14|52.92|16
1732894570000|2024-11-29 15:36:10|53.22|53|53.25|53.03|53.25|53.03|53.22|53|7
1732894580000|2024-11-29 15:36:20|53.24|53.02|53.28|53.06|53.31|53.09|53.24|53.02|8
1732894590000|2024-11-29 15:36:30|53.29|53.07|53.39|53.17|53.4|53.18|53.29|53.07|14
1732894600000|2024-11-29 15:36:40|53.4|53.18|53.41|53.19|53.41|53.19|53.4|53.18|2
1732894610000|2024-11-29 15:36:50|53.4|53.18|53.41|53.19|53.42|53.2|53.4|53.18|8
1732894620000|2024-11-29 15:37:00|53.4|53.18|53.47|53.25|53.47|53.25|53.4|53.18|7
1732894630000|2024-11-29 15:37:10|53.46|53.24|53.41|53.19|53.46|53.24|53.4|53.18|14
1732894640000|2024-11-29 15:37:20|53.42|53.2|53.4|53.18|53.42|53.2|53.39|53.17|7
1732894650000|2024-11-29 15:37:30|53.41|53.19|53.35|53.13|53.41|53.19|53.33|53.11|10
1732894660000|2024-11-29 15:37:40|53.39|53.17|53.29|53.07|53.39|53.17|53.28|53.06|11
1732894670000|2024-11-29 15:37:50|53.28|53.06|53.28|53.06|53.31|53.09|53.28|53.06|5
1732894680000|2024-11-29 15:38:00|53.29|53.07|53.37|53.15|53.41|53.19|53.29|53.07|16
1732894690000|2024-11-29 15:38:10|53.36|53.14|53.37|53.15|53.38|53.16|53.35|53.13|7
1732894700000|2024-11-29 15:38:20|53.38|53.16|53.39|53.17|53.4|53.18|53.38|53.16|5
1732894710000|2024-11-29 15:38:30|53.37|53.15|53.36|53.14|53.37|53.15|53.34|53.12|6
1732894720000|2024-11-29 15:38:40|53.37|53.15|53.36|53.14|53.37|53.15|53.36|53.14|6
1732894730000|2024-11-29 15:38:50|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|6
1732894740000|2024-11-29 15:39:00|53.32|53.1|53.28|53.06|53.32|53.1|53.25|53.03|13
1732894750000|2024-11-29 15:39:10|53.26|53.04|53.28|53.06|53.28|53.06|53.26|53.04|5
1732894760000|2024-11-29 15:39:20|53.29|53.07|53.35|53.13|53.35|53.13|53.28|53.06|5
1732894770000|2024-11-29 15:39:30|53.36|53.14|53.39|53.17|53.39|53.17|53.36|53.14|3
1732894780000|2024-11-29 15:39:40|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1732894790000|2024-11-29 15:39:50|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732894800000|2024-11-29 15:40:00|53.44|53.22|53.39|53.17|53.49|53.27|53.39|53.17|14
1732894810000|2024-11-29 15:40:10|53.37|53.15|53.32|53.1|53.37|53.15|53.31|53.09|9
1732894820000|2024-11-29 15:40:20|53.35|53.13|53.38|53.16|53.51|53.29|53.35|53.13|15
1732894830000|2024-11-29 15:40:30|53.39|53.17|53.36|53.14|53.39|53.17|53.36|53.14|10
1732894840000|2024-11-29 15:40:40|53.35|53.13|53.29|53.07|53.35|53.13|53.28|53.06|6
1732894850000|2024-11-29 15:40:50|53.3|53.08|53.36|53.14|53.36|53.14|53.3|53.08|4
1732894860000|2024-11-29 15:41:00|53.35|53.13|53.37|53.15|53.37|53.15|53.33|53.11|11
1732894870000|2024-11-29 15:41:10|53.36|53.14|53.36|53.14|53.36|53.14|53.32|53.1|8
1732894880000|2024-11-29 15:41:20|53.35|53.13|53.51|53.29|53.51|53.29|53.35|53.13|9
1732894890000|2024-11-29 15:41:30|53.52|53.3|53.54|53.32|53.56|53.34|53.52|53.3|8
1732894900000|2024-11-29 15:41:40|53.5|53.28|53.5|53.28|53.52|53.3|53.46|53.24|12
1732894910000|2024-11-29 15:41:50|53.49|53.27|53.44|53.22|53.49|53.27|53.44|53.22|5
1732894920000|2024-11-29 15:42:00|53.45|53.23|53.44|53.22|53.46|53.24|53.44|53.22|6
1732894930000|2024-11-29 15:42:10|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|2
1732894940000|2024-11-29 15:42:20|53.45|53.23|53.47|53.25|53.49|53.27|53.44|53.22|7
1732894950000|2024-11-29 15:42:30|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|5
1732894960000|2024-11-29 15:42:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732894970000|2024-11-29 15:42:50|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1732894980000|2024-11-29 15:43:00|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|3
1732894990000|2024-11-29 15:43:10|53.51|53.29|53.54|53.32|53.54|53.32|53.51|53.29|3
1732895000000|2024-11-29 15:43:20|53.55|53.33|53.58|53.36|53.58|53.36|53.55|53.33|2
1732895010000|2024-11-29 15:43:30|53.57|53.35|53.53|53.31|53.57|53.35|53.53|53.31|3
1732895030000|2024-11-29 15:43:50|53.54|53.32|53.55|53.33|53.55|53.33|53.53|53.31|4
1732895040000|2024-11-29 15:44:00|53.54|53.32|53.55|53.33|53.55|53.33|53.53|53.31|4
1732895050000|2024-11-29 15:44:10|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1732895060000|2024-11-29 15:44:20|53.53|53.31|53.53|53.31|53.54|53.32|53.53|53.31|3
1732895070000|2024-11-29 15:44:30|53.52|53.3|53.52|53.3|53.53|53.31|53.52|53.3|5
1732895080000|2024-11-29 15:44:40|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|6
1732895090000|2024-11-29 15:44:50|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1732895100000|2024-11-29 15:45:00|53.51|53.29|53.45|53.23|53.51|53.29|53.45|53.23|4
1732895110000|2024-11-29 15:45:10|53.46|53.24|53.45|53.23|53.46|53.24|53.44|53.22|11
1732895120000|2024-11-29 15:45:20|53.46|53.24|53.48|53.26|53.48|53.26|53.45|53.23|11
1732895130000|2024-11-29 15:45:30|53.47|53.25|53.47|53.25|53.48|53.26|53.44|53.22|11
1732895140000|2024-11-29 15:45:40|53.48|53.26|53.41|53.19|53.49|53.27|53.41|53.19|9
1732895150000|2024-11-29 15:45:50|53.39|53.17|53.33|53.11|53.39|53.17|53.33|53.11|8
1732895160000|2024-11-29 15:46:00|53.34|53.12|53.28|53.06|53.34|53.12|53.26|53.04|9
1732895170000|2024-11-29 15:46:10|53.27|53.05|53.28|53.06|53.31|53.09|53.27|53.05|10
1732895180000|2024-11-29 15:46:20|53.27|53.05|53.29|53.07|53.29|53.07|53.27|53.05|7
1732895190000|2024-11-29 15:46:30|53.31|53.09|53.3|53.08|53.35|53.13|53.29|53.07|10
1732895200000|2024-11-29 15:46:40|53.31|53.09|53.31|53.09|53.32|53.1|53.29|53.07|11
1732895210000|2024-11-29 15:46:50|53.3|53.08|53.3|53.08|53.33|53.11|53.29|53.07|10
1732895220000|2024-11-29 15:47:00|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732895230000|2024-11-29 15:47:10|53.29|53.07|53.29|53.07|53.31|53.09|53.29|53.07|4
1732895240000|2024-11-29 15:47:20|53.3|53.08|53.28|53.06|53.3|53.08|53.28|53.06|5
1732895250000|2024-11-29 15:47:30|53.29|53.07|53.3|53.08|53.31|53.09|53.28|53.06|6
1732895270000|2024-11-29 15:47:50|53.31|53.09|53.31|53.09|53.31|53.09|53.3|53.08|3
1732895280000|2024-11-29 15:48:00|53.32|53.1|53.37|53.15|53.42|53.2|53.32|53.1|10
1732895290000|2024-11-29 15:48:10|53.38|53.16|53.33|53.11|53.38|53.16|53.31|53.09|10
1732895300000|2024-11-29 15:48:20|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|6
1732895310000|2024-11-29 15:48:30|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|4
1732895320000|2024-11-29 15:48:40|53.25|53.03|53.38|53.16|53.38|53.16|53.18|52.96|11
1732895330000|2024-11-29 15:48:50|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1732895340000|2024-11-29 15:49:00|53.45|53.23|53.41|53.19|53.45|53.23|53.36|53.14|11
1732895350000|2024-11-29 15:49:10|53.4|53.18|53.38|53.16|53.4|53.18|53.36|53.14|9
1732895360000|2024-11-29 15:49:20|53.37|53.15|53.36|53.14|53.38|53.16|53.34|53.12|12
1732895370000|2024-11-29 15:49:30|53.37|53.15|53.41|53.19|53.41|53.19|53.37|53.15|3
1732895380000|2024-11-29 15:49:40|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1732895390000|2024-11-29 15:49:50|53.43|53.21|53.47|53.25|53.47|53.25|53.43|53.21|4
1732895400000|2024-11-29 15:50:00|53.46|53.24|53.49|53.27|53.49|53.27|53.43|53.21|10
1732895410000|2024-11-29 15:50:10|53.47|53.25|53.49|53.27|53.49|53.27|53.44|53.22|15
1732895420000|2024-11-29 15:50:20|53.53|53.31|53.49|53.27|53.53|53.31|53.45|53.23|19
1732895430000|2024-11-29 15:50:30|53.5|53.28|53.52|53.3|53.53|53.31|53.49|53.27|6
1732895440000|2024-11-29 15:50:40|53.51|53.29|53.45|53.23|53.51|53.29|53.44|53.22|9
1732895450000|2024-11-29 15:50:50|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|7
1732895460000|2024-11-29 15:51:00|53.47|53.25|53.5|53.28|53.51|53.29|53.47|53.25|14
1732895470000|2024-11-29 15:51:10|53.51|53.29|53.62|53.4|53.63|53.41|53.51|53.29|11
1732895480000|2024-11-29 15:51:20|53.6|53.38|53.66|53.44|53.66|53.44|53.59|53.37|6
1732895490000|2024-11-29 15:51:30|53.65|53.43|53.7|53.48|53.7|53.48|53.65|53.43|7
1732895500000|2024-11-29 15:51:40|53.69|53.47|53.67|53.45|53.69|53.47|53.66|53.44|4
1732895510000|2024-11-29 15:51:50|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1732895520000|2024-11-29 15:52:00|53.67|53.45|53.66|53.44|53.67|53.45|53.66|53.44|2
1732895530000|2024-11-29 15:52:10|53.67|53.45|53.47|53.25|53.67|53.45|53.47|53.25|12
1732895540000|2024-11-29 15:52:20|53.43|53.21|53.42|53.2|53.43|53.21|53.38|53.16|11
1732895550000|2024-11-29 15:52:30|53.41|53.19|53.42|53.2|53.42|53.2|53.41|53.19|6
1732895560000|2024-11-29 15:52:40|53.41|53.19|53.42|53.2|53.42|53.2|53.41|53.19|2
1732895570000|2024-11-29 15:52:50|53.44|53.22|53.44|53.22|53.48|53.26|53.44|53.22|8
1732895580000|2024-11-29 15:53:00|53.43|53.21|53.42|53.2|53.43|53.21|53.41|53.19|8
1732895590000|2024-11-29 15:53:10|53.43|53.21|53.48|53.26|53.48|53.26|53.42|53.2|12
1732895600000|2024-11-29 15:53:20|53.49|53.27|53.41|53.19|53.49|53.27|53.41|53.19|9
1732895610000|2024-11-29 15:53:30|53.4|53.18|53.39|53.17|53.4|53.18|53.37|53.15|5
1732895620000|2024-11-29 15:53:40|53.38|53.16|53.37|53.15|53.38|53.16|53.35|53.13|6
1732895630000|2024-11-29 15:53:50|53.36|53.14|53.34|53.12|53.36|53.14|53.34|53.12|4
1732895640000|2024-11-29 15:54:00|53.37|53.15|53.36|53.14|53.37|53.15|53.36|53.14|4
1732895650000|2024-11-29 15:54:10|53.37|53.15|53.42|53.2|53.42|53.2|53.37|53.15|4
1732895660000|2024-11-29 15:54:20|53.41|53.19|53.39|53.17|53.41|53.19|53.39|53.17|3
1732895670000|2024-11-29 15:54:30|53.38|53.16|53.43|53.21|53.43|53.21|53.38|53.16|5
1732895690000|2024-11-29 15:54:50|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732895700000|2024-11-29 15:55:00|53.45|53.23|53.47|53.25|53.47|53.25|53.45|53.23|3
1732895730000|2024-11-29 15:55:30|53.5|53.28|53.56|53.34|53.56|53.34|53.5|53.28|5
1732895740000|2024-11-29 15:55:40|53.54|53.32|53.53|53.31|53.55|53.33|53.53|53.31|4
1732895750000|2024-11-29 15:55:50|53.54|53.32|53.48|53.26|53.54|53.32|53.47|53.25|13
1732895760000|2024-11-29 15:56:00|53.49|53.27|53.54|53.32|53.54|53.32|53.49|53.27|7
1732895770000|2024-11-29 15:56:10|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|4
1732895780000|2024-11-29 15:56:20|53.55|53.33|53.54|53.32|53.55|53.33|53.52|53.3|6
1732895790000|2024-11-29 15:56:30|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1732895800000|2024-11-29 15:56:40|53.54|53.32|53.44|53.22|53.54|53.32|53.44|53.22|9
1732895810000|2024-11-29 15:56:50|53.43|53.21|53.4|53.18|53.43|53.21|53.4|53.18|6
1732895820000|2024-11-29 15:57:00|53.41|53.19|53.41|53.19|53.41|53.19|53.4|53.18|5
1732895830000|2024-11-29 15:57:10|53.42|53.2|53.47|53.25|53.47|53.25|53.41|53.19|8
1732895840000|2024-11-29 15:57:20|53.46|53.24|53.48|53.26|53.49|53.27|53.45|53.23|10
1732895850000|2024-11-29 15:57:30|53.49|53.27|53.52|53.3|53.54|53.32|53.49|53.27|9
1732895860000|2024-11-29 15:57:40|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|4
1732895870000|2024-11-29 15:57:50|53.51|53.29|53.57|53.35|53.57|53.35|53.51|53.29|6
1732895880000|2024-11-29 15:58:00|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|3
1732895890000|2024-11-29 15:58:10|53.49|53.27|53.47|53.25|53.5|53.28|53.46|53.24|8
1732895900000|2024-11-29 15:58:20|53.48|53.26|53.46|53.24|53.48|53.26|53.46|53.24|3
1732895910000|2024-11-29 15:58:30|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732895920000|2024-11-29 15:58:40|53.43|53.21|53.38|53.16|53.43|53.21|53.37|53.15|8
1732895930000|2024-11-29 15:58:50|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1732895950000|2024-11-29 15:59:10|53.35|53.13|53.25|53.03|53.35|53.13|53.24|53.02|10
1732895960000|2024-11-29 15:59:20|53.26|53.04|53.23|53.01|53.27|53.05|53.22|53|12
1732895970000|2024-11-29 15:59:30|53.21|52.99|53.16|52.94|53.21|52.99|53.13|52.91|11
1732895980000|2024-11-29 15:59:40|53.15|52.93|53.02|52.8|53.15|52.93|52.84|52.62|11
1732895990000|2024-11-29 15:59:50|53|52.78|53.01|52.79|53.01|52.79|52.98|52.76|11
1732896000000|2024-11-29 16:00:00|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732896010000|2024-11-29 16:00:10|53.07|52.85|53.14|52.92|53.14|52.92|53.07|52.85|6
1732896020000|2024-11-29 16:00:20|53.15|52.93|53.2|52.98|53.21|52.99|53.15|52.93|11
1732896030000|2024-11-29 16:00:30|53.21|52.99|53.29|53.07|53.31|53.09|53.21|52.99|12
1732896040000|2024-11-29 16:00:40|53.31|53.09|53.3|53.08|53.32|53.1|53.26|53.04|14
1732896050000|2024-11-29 16:00:50|53.31|53.09|53.37|53.15|53.37|53.15|53.31|53.09|10
1732896060000|2024-11-29 16:01:00|53.35|53.13|53.35|53.13|53.37|53.15|53.31|53.09|16
1732896070000|2024-11-29 16:01:10|53.34|53.12|53.29|53.07|53.34|53.12|53.29|53.07|9
1732896080000|2024-11-29 16:01:20|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|2
1732896090000|2024-11-29 16:01:30|53.32|53.1|53.3|53.08|53.32|53.1|53.3|53.08|3
1732896100000|2024-11-29 16:01:40|53.31|53.09|53.29|53.07|53.31|53.09|53.28|53.06|5
1732896110000|2024-11-29 16:01:50|53.27|53.05|53.23|53.01|53.27|53.05|53.23|53.01|6
1732896120000|2024-11-29 16:02:00|53.22|53|53.27|53.05|53.27|53.05|53.21|52.99|12
1732896130000|2024-11-29 16:02:10|53.26|53.04|53.2|52.98|53.26|53.04|53.15|52.93|19
1732896140000|2024-11-29 16:02:20|53.21|52.99|53.21|52.99|53.21|52.99|53.18|52.96|7
1732896150000|2024-11-29 16:02:30|53.2|52.98|53.26|53.04|53.26|53.04|53.19|52.97|7
1732896160000|2024-11-29 16:02:40|53.27|53.05|53.33|53.11|53.33|53.11|53.27|53.05|12
1732896170000|2024-11-29 16:02:50|53.32|53.1|53.29|53.07|53.32|53.1|53.28|53.06|6
1732896180000|2024-11-29 16:03:00|53.27|53.05|53.2|52.98|53.28|53.06|53.2|52.98|9
1732896190000|2024-11-29 16:03:10|53.21|52.99|53.27|53.05|53.29|53.07|53.21|52.99|10
1732896200000|2024-11-29 16:03:20|53.29|53.07|53.24|53.02|53.29|53.07|53.24|53.02|7
1732896210000|2024-11-29 16:03:30|53.25|53.03|53.24|53.02|53.25|53.03|53.2|52.98|14
1732896220000|2024-11-29 16:03:40|53.23|53.01|53.26|53.04|53.26|53.04|53.22|53|11
1732896230000|2024-11-29 16:03:50|53.25|53.03|53.24|53.02|53.25|53.03|53.22|53|9
1732896240000|2024-11-29 16:04:00|53.22|53|53.21|52.99|53.24|53.02|53.2|52.98|15
1732896250000|2024-11-29 16:04:10|53.22|53|53.27|53.05|53.28|53.06|53.22|53|6
1732896260000|2024-11-29 16:04:20|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732896270000|2024-11-29 16:04:30|53.28|53.06|53.33|53.11|53.33|53.11|53.28|53.06|3
1732896280000|2024-11-29 16:04:40|53.34|53.12|53.35|53.13|53.35|53.13|53.33|53.11|6
1732896290000|2024-11-29 16:04:50|53.34|53.12|53.29|53.07|53.34|53.12|53.29|53.07|4
1732896300000|2024-11-29 16:05:00|53.27|53.05|53.27|53.05|53.27|53.05|53.26|53.04|3
1732896310000|2024-11-29 16:05:10|53.28|53.06|53.24|53.02|53.28|53.06|53.24|53.02|5
1732896320000|2024-11-29 16:05:20|53.23|53.01|53.18|52.96|53.23|53.01|53.18|52.96|6
1732896330000|2024-11-29 16:05:30|53.19|52.97|53.2|52.98|53.2|52.98|53.19|52.97|2
1732896340000|2024-11-29 16:05:40|53.22|53|53.29|53.07|53.29|53.07|53.2|52.98|12
1732896350000|2024-11-29 16:05:50|53.3|53.08|53.3|53.08|53.31|53.09|53.3|53.08|3
1732896360000|2024-11-29 16:06:00|53.27|53.05|53.17|52.95|53.27|53.05|53.17|52.95|15
1732896370000|2024-11-29 16:06:10|53.18|52.96|53.11|52.89|53.19|52.97|53.11|52.89|7
1732896380000|2024-11-29 16:06:20|53.1|52.88|53.08|52.86|53.11|52.89|53.08|52.86|7
1732896390000|2024-11-29 16:06:30|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732896400000|2024-11-29 16:06:40|53.06|52.84|53.05|52.83|53.07|52.85|53.05|52.83|10
1732896410000|2024-11-29 16:06:50|53.04|52.82|53.05|52.83|53.05|52.83|53.03|52.81|6
1732896420000|2024-11-29 16:07:00|53.06|52.84|53.09|52.87|53.1|52.88|53.06|52.84|6
1732896430000|2024-11-29 16:07:10|53.1|52.88|53.11|52.89|53.11|52.89|53.07|52.85|8
1732896440000|2024-11-29 16:07:20|53.1|52.88|53.18|52.96|53.18|52.96|53.09|52.87|9
1732896450000|2024-11-29 16:07:30|53.19|52.97|53.19|52.97|53.19|52.97|53.18|52.96|3
1732896460000|2024-11-29 16:07:40|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1732896470000|2024-11-29 16:07:50|53.18|52.96|53.15|52.93|53.18|52.96|53.14|52.92|6
1732896480000|2024-11-29 16:08:00|53.16|52.94|53.08|52.86|53.16|52.94|53.08|52.86|8
1732896490000|2024-11-29 16:08:10|53.07|52.85|53.11|52.89|53.14|52.92|53.07|52.85|12
1732896500000|2024-11-29 16:08:20|53.13|52.91|53.07|52.85|53.13|52.91|53.07|52.85|11
1732896510000|2024-11-29 16:08:30|53.11|52.89|53.15|52.93|53.15|52.93|53.11|52.89|2
1732896520000|2024-11-29 16:08:40|53.17|52.95|53.15|52.93|53.18|52.96|53.15|52.93|10
1732896530000|2024-11-29 16:08:50|53.16|52.94|53.17|52.95|53.19|52.97|53.16|52.94|12
1732896540000|2024-11-29 16:09:00|53.15|52.93|53.1|52.88|53.16|52.94|53.1|52.88|10
1732896550000|2024-11-29 16:09:10|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732896560000|2024-11-29 16:09:20|53.1|52.88|53.07|52.85|53.1|52.88|53.06|52.84|5
1732896570000|2024-11-29 16:09:30|53.06|52.84|53.02|52.8|53.06|52.84|53|52.78|10
1732896580000|2024-11-29 16:09:40|53|52.78|53.02|52.8|53.02|52.8|53|52.78|3
1732896590000|2024-11-29 16:09:50|53.01|52.79|53.01|52.79|53.03|52.81|53.01|52.79|7
1732896600000|2024-11-29 16:10:00|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1732896610000|2024-11-29 16:10:10|53|52.78|53|52.78|53|52.78|52.98|52.76|5
1732896620000|2024-11-29 16:10:20|53.02|52.8|53.09|52.87|53.09|52.87|53.02|52.8|5
1732896630000|2024-11-29 16:10:30|53.1|52.88|53.13|52.91|53.15|52.93|53.1|52.88|8
1732896640000|2024-11-29 16:10:40|53.15|52.93|53.09|52.87|53.15|52.93|53.07|52.85|14
1732896650000|2024-11-29 16:10:50|53.08|52.86|53.08|52.86|53.1|52.88|53.06|52.84|10
1732896660000|2024-11-29 16:11:00|53.07|52.85|53.05|52.83|53.08|52.86|53.03|52.81|12
1732896670000|2024-11-29 16:11:10|53.04|52.82|53|52.78|53.04|52.82|52.99|52.77|7
1732896680000|2024-11-29 16:11:20|52.98|52.76|52.91|52.69|52.98|52.76|52.87|52.65|12
1732896690000|2024-11-29 16:11:30|52.89|52.67|52.91|52.69|52.91|52.69|52.89|52.67|7
1732896700000|2024-11-29 16:11:40|52.92|52.7|52.91|52.69|52.93|52.71|52.91|52.69|4
1732896710000|2024-11-29 16:11:50|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732896720000|2024-11-29 16:12:00|52.91|52.69|52.89|52.67|52.93|52.71|52.89|52.67|8
1732896730000|2024-11-29 16:12:10|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|4
1732896740000|2024-11-29 16:12:20|52.85|52.63|52.84|52.62|52.86|52.64|52.84|52.62|4
1732896750000|2024-11-29 16:12:30|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732896760000|2024-11-29 16:12:40|52.82|52.6|52.84|52.62|52.84|52.62|52.81|52.59|7
1732896770000|2024-11-29 16:12:50|52.85|52.63|52.86|52.64|52.87|52.65|52.84|52.62|8
1732896780000|2024-11-29 16:13:00|52.87|52.65|52.85|52.63|52.87|52.65|52.85|52.63|3
1732896790000|2024-11-29 16:13:10|52.86|52.64|52.87|52.65|52.87|52.65|52.86|52.64|2
1732896800000|2024-11-29 16:13:20|52.86|52.64|52.86|52.64|52.86|52.64|52.85|52.63|3
1732896810000|2024-11-29 16:13:30|52.85|52.63|52.86|52.64|52.86|52.64|52.84|52.62|4
1732896830000|2024-11-29 16:13:50|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732896840000|2024-11-29 16:14:00|52.86|52.64|52.87|52.65|52.87|52.65|52.85|52.63|3
1732896860000|2024-11-29 16:14:20|52.82|52.6|52.81|52.59|52.82|52.6|52.8|52.58|4
1732896870000|2024-11-29 16:14:30|52.8|52.58|52.74|52.52|52.81|52.59|52.74|52.52|5
1732896880000|2024-11-29 16:14:40|52.73|52.51|52.71|52.49|52.74|52.52|52.69|52.47|9
1732896890000|2024-11-29 16:14:50|52.7|52.48|52.68|52.46|52.7|52.48|52.68|52.46|5
1732896900000|2024-11-29 16:15:00|52.64|52.42|52.55|52.33|52.64|52.42|52.49|52.27|11
1732896910000|2024-11-29 16:15:10|52.54|52.32|52.5|52.28|52.54|52.32|52.5|52.28|3
1732896920000|2024-11-29 16:15:20|52.49|52.27|52.52|52.3|52.52|52.3|52.47|52.25|8
1732896930000|2024-11-29 16:15:30|52.54|52.32|52.56|52.34|52.6|52.38|52.54|52.32|10
1732896940000|2024-11-29 16:15:40|52.57|52.35|52.51|52.29|52.58|52.36|52.51|52.29|9
1732896950000|2024-11-29 16:15:50|52.5|52.28|52.47|52.25|52.5|52.28|52.47|52.25|8
1732896960000|2024-11-29 16:16:00|52.46|52.24|52.47|52.25|52.5|52.28|52.43|52.21|16
1732896970000|2024-11-29 16:16:10|52.46|52.24|52.45|52.23|52.46|52.24|52.43|52.21|8
1732896980000|2024-11-29 16:16:20|52.46|52.24|52.44|52.22|52.46|52.24|52.44|52.22|5
1732896990000|2024-11-29 16:16:30|52.43|52.21|52.44|52.22|52.44|52.22|52.42|52.2|8
1732897010000|2024-11-29 16:16:50|52.45|52.23|52.45|52.23|52.45|52.23|52.44|52.22|7
1732897020000|2024-11-29 16:17:00|52.46|52.24|52.45|52.23|52.47|52.25|52.45|52.23|4
1732897030000|2024-11-29 16:17:10|52.46|52.24|52.45|52.23|52.46|52.24|52.42|52.2|10
1732897040000|2024-11-29 16:17:20|52.42|52.2|52.41|52.19|52.42|52.2|52.39|52.17|6
1732897050000|2024-11-29 16:17:30|52.4|52.18|52.38|52.16|52.41|52.19|52.36|52.14|12
1732897060000|2024-11-29 16:17:40|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|4
1732897070000|2024-11-29 16:17:50|52.37|52.15|52.37|52.15|52.38|52.16|52.37|52.15|5
1732897080000|2024-11-29 16:18:00|52.36|52.14|52.34|52.12|52.36|52.14|52.34|52.12|3
1732897090000|2024-11-29 16:18:10|52.33|52.11|52.27|52.05|52.33|52.11|52.27|52.05|5
1732897100000|2024-11-29 16:18:20|52.28|52.06|52.28|52.06|52.28|52.06|52.27|52.05|7
1732897110000|2024-11-29 16:18:30|52.27|52.05|52.27|52.05|52.28|52.06|52.26|52.04|7
1732897120000|2024-11-29 16:18:40|52.26|52.04|52.24|52.02|52.26|52.04|52.24|52.02|3
1732897130000|2024-11-29 16:18:50|52.25|52.03|52.24|52.02|52.26|52.04|52.24|52.02|3
1732897140000|2024-11-29 16:19:00|52.25|52.03|52.23|52.01|52.25|52.03|52.23|52.01|5
1732897150000|2024-11-29 16:19:10|52.22|52|52.2|51.98|52.22|52|52.2|51.98|4
1732897160000|2024-11-29 16:19:20|52.21|51.99|52.25|52.03|52.25|52.03|52.21|51.99|6
1732897170000|2024-11-29 16:19:30|52.24|52.02|52.25|52.03|52.25|52.03|52.24|52.02|2
1732897200000|2024-11-29 16:20:00|52.24|52.02|52.24|52.02|52.25|52.03|52.24|52.02|5
1732897210000|2024-11-29 16:20:10|52.23|52.01|52.23|52.01|52.23|52.01|52.23|52.01|1
1732897220000|2024-11-29 16:20:20|52.25|52.03|52.18|51.96|52.25|52.03|52.17|51.95|5
1732897230000|2024-11-29 16:20:30|52.19|51.97|52.25|52.03|52.25|52.03|52.18|51.96|7
1732897240000|2024-11-29 16:20:40|52.29|52.07|52.31|52.09|52.32|52.1|52.29|52.07|10
1732897250000|2024-11-29 16:20:50|52.32|52.1|52.35|52.13|52.38|52.16|52.31|52.09|13
1732897260000|2024-11-29 16:21:00|52.34|52.12|52.28|52.06|52.34|52.12|52.27|52.05|12
1732897270000|2024-11-29 16:21:10|52.29|52.07|52.3|52.08|52.32|52.1|52.27|52.05|8
1732897280000|2024-11-29 16:21:20|52.31|52.09|52.35|52.13|52.38|52.16|52.3|52.08|12
1732897290000|2024-11-29 16:21:30|52.36|52.14|52.37|52.15|52.38|52.16|52.35|52.13|13
1732897300000|2024-11-29 16:21:40|52.38|52.16|52.41|52.19|52.41|52.19|52.37|52.15|6
1732897310000|2024-11-29 16:21:50|52.42|52.2|52.42|52.2|52.43|52.21|52.42|52.2|3
1732897320000|2024-11-29 16:22:00|52.43|52.21|52.39|52.17|52.43|52.21|52.39|52.17|9
1732897330000|2024-11-29 16:22:10|52.36|52.14|52.37|52.15|52.39|52.17|52.34|52.12|9
1732897340000|2024-11-29 16:22:20|52.38|52.16|52.35|52.13|52.38|52.16|52.34|52.12|15
1732897350000|2024-11-29 16:22:30|52.36|52.14|52.38|52.16|52.38|52.16|52.34|52.12|8
1732897370000|2024-11-29 16:22:50|52.39|52.17|52.39|52.17|52.39|52.17|52.39|52.17|1
1732897380000|2024-11-29 16:23:00|52.42|52.2|52.42|52.2|52.43|52.21|52.42|52.2|3
1732897390000|2024-11-29 16:23:10|52.45|52.23|52.44|52.22|52.45|52.23|52.44|52.22|6
1732897400000|2024-11-29 16:23:20|52.41|52.19|52.36|52.14|52.41|52.19|52.36|52.14|8
1732897410000|2024-11-29 16:23:30|52.35|52.13|52.32|52.1|52.35|52.13|52.32|52.1|6
1732897420000|2024-11-29 16:23:40|52.31|52.09|52.26|52.04|52.31|52.09|52.26|52.04|4
1732897430000|2024-11-29 16:23:50|52.25|52.03|52.24|52.02|52.25|52.03|52.23|52.01|6
1732897440000|2024-11-29 16:24:00|52.25|52.03|52.25|52.03|52.26|52.04|52.24|52.02|6
1732897450000|2024-11-29 16:24:10|52.22|52|52.22|52|52.22|52|52.22|52|1
1732897460000|2024-11-29 16:24:20|52.23|52.01|52.22|52|52.24|52.02|52.22|52|4
1732897470000|2024-11-29 16:24:30|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1732897480000|2024-11-29 16:24:40|52.17|51.95|52.14|51.92|52.17|51.95|52.13|51.91|5
1732897490000|2024-11-29 16:24:50|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1732897500000|2024-11-29 16:25:00|52.17|51.95|52.24|52.02|52.25|52.03|52.17|51.95|8
1732897510000|2024-11-29 16:25:10|52.25|52.03|52.18|51.96|52.25|52.03|52.17|51.95|4
1732897520000|2024-11-29 16:25:20|52.17|51.95|52.14|51.92|52.18|51.96|52.14|51.92|6
1732897530000|2024-11-29 16:25:30|52.11|51.89|52.16|51.94|52.17|51.95|52.1|51.88|14
1732897540000|2024-11-29 16:25:40|52.15|51.93|52.12|51.9|52.15|51.93|52.11|51.89|9
1732897550000|2024-11-29 16:25:50|52.11|51.89|52.09|51.87|52.12|51.9|52.06|51.84|8
1732897560000|2024-11-29 16:26:00|52.1|51.88|52.12|51.9|52.13|51.91|52.1|51.88|7
1732897570000|2024-11-29 16:26:10|52.11|51.89|52.14|51.92|52.14|51.92|52.11|51.89|3
1732897580000|2024-11-29 16:26:20|52.09|51.87|52.06|51.84|52.09|51.87|52.05|51.83|8
1732897590000|2024-11-29 16:26:30|52.07|51.85|52.04|51.82|52.08|51.86|52.04|51.82|8
1732897600000|2024-11-29 16:26:40|52.05|51.83|52.08|51.86|52.08|51.86|52.05|51.83|4
1732897610000|2024-11-29 16:26:50|52.09|51.87|52.09|51.87|52.11|51.89|52.08|51.86|11
1732897620000|2024-11-29 16:27:00|52.08|51.86|52.07|51.85|52.13|51.91|52.06|51.84|12
1732897630000|2024-11-29 16:27:10|52.06|51.84|52.07|51.85|52.08|51.86|52.06|51.84|4
1732897640000|2024-11-29 16:27:20|52.08|51.86|52.1|51.88|52.1|51.88|52.08|51.86|3
1732897650000|2024-11-29 16:27:30|52.14|51.92|52.14|51.92|52.15|51.93|52.13|51.91|5
1732897660000|2024-11-29 16:27:40|52.16|51.94|52.21|51.99|52.21|51.99|52.16|51.94|9
1732897670000|2024-11-29 16:27:50|52.18|51.96|52.21|51.99|52.21|51.99|52.18|51.96|3
1732897680000|2024-11-29 16:28:00|52.22|52|52.21|51.99|52.22|52|52.2|51.98|4
1732897690000|2024-11-29 16:28:10|52.2|51.98|52.18|51.96|52.2|51.98|52.18|51.96|2
1732897700000|2024-11-29 16:28:20|52.17|51.95|52.14|51.92|52.17|51.95|52.14|51.92|3
1732897710000|2024-11-29 16:28:30|52.13|51.91|52.11|51.89|52.13|51.91|52.11|51.89|2
1732897720000|2024-11-29 16:28:40|52.12|51.9|52.12|51.9|52.12|51.9|52.11|51.89|5
1732897730000|2024-11-29 16:28:50|52.13|51.91|52.14|51.92|52.15|51.93|52.13|51.91|4
1732897740000|2024-11-29 16:29:00|52.15|51.93|52.08|51.86|52.15|51.93|52.07|51.85|7
1732897750000|2024-11-29 16:29:10|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1732897780000|2024-11-29 16:29:40|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1732897790000|2024-11-29 16:29:50|52.11|51.89|52.1|51.88|52.11|51.89|52.09|51.87|4
1732897800000|2024-11-29 16:30:00|52.11|51.89|52.17|51.95|52.17|51.95|52.11|51.89|6
1732897810000|2024-11-29 16:30:10|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1732897820000|2024-11-29 16:30:20|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1732897840000|2024-11-29 16:30:40|52.2|51.98|52.23|52.01|52.23|52.01|52.2|51.98|4
1732897850000|2024-11-29 16:30:50|52.24|52.02|52.31|52.09|52.31|52.09|52.24|52.02|7
1732897860000|2024-11-29 16:31:00|52.29|52.07|52.23|52.01|52.3|52.08|52.23|52.01|15
1732897870000|2024-11-29 16:31:10|52.24|52.02|52.26|52.04|52.26|52.04|52.24|52.02|2
1732897890000|2024-11-29 16:31:30|52.27|52.05|52.27|52.05|52.28|52.06|52.27|52.05|3
1732897900000|2024-11-29 16:31:40|52.28|52.06|52.27|52.05|52.28|52.06|52.26|52.04|4
1732897910000|2024-11-29 16:31:50|52.28|52.06|52.31|52.09|52.32|52.1|52.27|52.05|7
1732897920000|2024-11-29 16:32:00|52.33|52.11|52.28|52.06|52.33|52.11|52.28|52.06|14
1732897930000|2024-11-29 16:32:10|52.27|52.05|52.28|52.06|52.28|52.06|52.26|52.04|6
1732897940000|2024-11-29 16:32:20|52.29|52.07|52.28|52.06|52.29|52.07|52.28|52.06|2
1732897950000|2024-11-29 16:32:30|52.29|52.07|52.28|52.06|52.29|52.07|52.27|52.05|4
1732897960000|2024-11-29 16:32:40|52.27|52.05|52.27|52.05|52.27|52.05|52.27|52.05|1
1732897970000|2024-11-29 16:32:50|52.26|52.04|52.27|52.05|52.29|52.07|52.26|52.04|3
1732897980000|2024-11-29 16:33:00|52.26|52.04|52.31|52.09|52.31|52.09|52.26|52.04|4
1732897990000|2024-11-29 16:33:10|52.32|52.1|52.32|52.1|52.32|52.1|52.32|52.1|1
1732898000000|2024-11-29 16:33:20|52.3|52.08|52.34|52.12|52.34|52.12|52.3|52.08|5
1732898010000|2024-11-29 16:33:30|52.35|52.13|52.34|52.12|52.35|52.13|52.33|52.11|4
1732898020000|2024-11-29 16:33:40|52.33|52.11|52.34|52.12|52.34|52.12|52.33|52.11|4
1732898030000|2024-11-29 16:33:50|52.33|52.11|52.33|52.11|52.34|52.12|52.33|52.11|3
1732898050000|2024-11-29 16:34:10|52.28|52.06|52.26|52.04|52.3|52.08|52.26|52.04|8
1732898060000|2024-11-29 16:34:20|52.27|52.05|52.26|52.04|52.27|52.05|52.26|52.04|2
1732898110000|2024-11-29 16:35:10|52.27|52.05|52.26|52.04|52.27|52.05|52.26|52.04|2
1732898130000|2024-11-29 16:35:30|52.22|52|52.21|51.99|52.22|52|52.18|51.96|7
1732898140000|2024-11-29 16:35:40|52.19|51.97|52.22|52|52.22|52|52.19|51.97|6
1732898150000|2024-11-29 16:35:50|52.21|51.99|52.22|52|52.22|52|52.21|51.99|4
1732898160000|2024-11-29 16:36:00|52.21|51.99|52.2|51.98|52.21|51.99|52.18|51.96|8
1732898170000|2024-11-29 16:36:10|52.21|51.99|52.28|52.06|52.29|52.07|52.21|51.99|7
1732898180000|2024-11-29 16:36:20|52.27|52.05|52.2|51.98|52.27|52.05|52.19|51.97|5
1732898190000|2024-11-29 16:36:30|52.19|51.97|52.11|51.89|52.2|51.98|52.11|51.89|9
1732898200000|2024-11-29 16:36:40|52.1|51.88|52.11|51.89|52.11|51.89|52.1|51.88|2
1732898210000|2024-11-29 16:36:50|52.1|51.88|52.11|51.89|52.11|51.89|52.1|51.88|4
1732898220000|2024-11-29 16:37:00|52.14|51.92|52.11|51.89|52.16|51.94|52.1|51.88|10
1732898230000|2024-11-29 16:37:10|52.1|51.88|52.12|51.9|52.12|51.9|52.1|51.88|5
1732898240000|2024-11-29 16:37:20|52.11|51.89|52.11|51.89|52.11|51.89|52.11|51.89|1
1732898250000|2024-11-29 16:37:30|52.12|51.9|52.11|51.89|52.12|51.9|52.11|51.89|4
1732898260000|2024-11-29 16:37:40|52.1|51.88|52.11|51.89|52.12|51.9|52.1|51.88|8
1732898270000|2024-11-29 16:37:50|52.12|51.9|52.15|51.93|52.15|51.93|52.12|51.9|3
1732898280000|2024-11-29 16:38:00|52.17|51.95|52.16|51.94|52.18|51.96|52.13|51.91|10
1732898290000|2024-11-29 16:38:10|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1732898300000|2024-11-29 16:38:20|52.17|51.95|52.23|52.01|52.23|52.01|52.17|51.95|7
1732898310000|2024-11-29 16:38:30|52.24|52.02|52.31|52.09|52.34|52.12|52.24|52.02|13
1732898320000|2024-11-29 16:38:40|52.3|52.08|52.26|52.04|52.3|52.08|52.26|52.04|11
1732898330000|2024-11-29 16:38:50|52.25|52.03|52.26|52.04|52.26|52.04|52.22|52|11
1732898340000|2024-11-29 16:39:00|52.27|52.05|52.2|51.98|52.27|52.05|52.19|51.97|9
1732898350000|2024-11-29 16:39:10|52.23|52.01|52.28|52.06|52.28|52.06|52.23|52.01|13
1732898360000|2024-11-29 16:39:20|52.27|52.05|52.23|52.01|52.28|52.06|52.23|52.01|6
1732898370000|2024-11-29 16:39:30|52.25|52.03|52.24|52.02|52.25|52.03|52.22|52|8
1732898380000|2024-11-29 16:39:40|52.25|52.03|52.27|52.05|52.27|52.05|52.25|52.03|3
1732898390000|2024-11-29 16:39:50|52.28|52.06|52.29|52.07|52.31|52.09|52.27|52.05|6
1732898400000|2024-11-29 16:40:00|52.3|52.08|52.33|52.11|52.34|52.12|52.3|52.08|5
1732898410000|2024-11-29 16:40:10|52.34|52.12|52.38|52.16|52.38|52.16|52.34|52.12|11
1732898420000|2024-11-29 16:40:20|52.36|52.14|52.34|52.12|52.37|52.15|52.34|52.12|3
1732898430000|2024-11-29 16:40:30|52.33|52.11|52.25|52.03|52.33|52.11|52.23|52.01|14
1732898440000|2024-11-29 16:40:40|52.22|52|52.18|51.96|52.23|52.01|52.15|51.93|15
1732898450000|2024-11-29 16:40:50|52.17|51.95|52.13|51.91|52.17|51.95|52.13|51.91|9
1732898460000|2024-11-29 16:41:00|52.14|51.92|52.22|52|52.22|52|52.14|51.92|7
1732898470000|2024-11-29 16:41:10|52.24|52.02|52.23|52.01|52.26|52.04|52.23|52.01|7
1732898480000|2024-11-29 16:41:20|52.24|52.02|52.23|52.01|52.26|52.04|52.22|52|9
1732898490000|2024-11-29 16:41:30|52.22|52|52.21|51.99|52.23|52.01|52.21|51.99|6
1732898500000|2024-11-29 16:41:40|52.19|51.97|52.17|51.95|52.22|52|52.17|51.95|4
1732898510000|2024-11-29 16:41:50|52.16|51.94|52.14|51.92|52.16|51.94|52.14|51.92|3
1732898520000|2024-11-29 16:42:00|52.13|51.91|52.17|51.95|52.17|51.95|52.13|51.91|7
1732898530000|2024-11-29 16:42:10|52.18|51.96|52.22|52|52.22|52|52.17|51.95|4
1732898540000|2024-11-29 16:42:20|52.21|51.99|52.21|51.99|52.21|51.99|52.21|51.99|1
1732898550000|2024-11-29 16:42:30|52.17|51.95|52.16|51.94|52.18|51.96|52.16|51.94|6
1732898560000|2024-11-29 16:42:40|52.17|51.95|52.17|51.95|52.17|51.95|52.16|51.94|3
1732898570000|2024-11-29 16:42:50|52.16|51.94|52.18|51.96|52.18|51.96|52.16|51.94|2
1732898580000|2024-11-29 16:43:00|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1732898590000|2024-11-29 16:43:10|52.2|51.98|52.2|51.98|52.21|51.99|52.2|51.98|5
1732898600000|2024-11-29 16:43:20|52.19|51.97|52.18|51.96|52.19|51.97|52.18|51.96|2
1732898610000|2024-11-29 16:43:30|52.19|51.97|52.17|51.95|52.19|51.97|52.17|51.95|3
1732898620000|2024-11-29 16:43:40|52.16|51.94|51.96|51.74|52.16|51.94|51.95|51.73|9
1732898630000|2024-11-29 16:43:50|51.95|51.73|51.96|51.74|51.98|51.76|51.95|51.73|9
1732898640000|2024-11-29 16:44:00|51.97|51.75|51.97|51.75|51.97|51.75|51.96|51.74|5
1732898650000|2024-11-29 16:44:10|51.95|51.73|51.95|51.73|51.96|51.74|51.94|51.72|4
1732898660000|2024-11-29 16:44:20|51.96|51.74|51.94|51.72|51.96|51.74|51.94|51.72|5
1732898670000|2024-11-29 16:44:30|51.95|51.73|51.96|51.74|51.96|51.74|51.95|51.73|2
1732898680000|2024-11-29 16:44:40|51.98|51.76|52|51.78|52|51.78|51.98|51.76|3
1732898690000|2024-11-29 16:44:50|52.01|51.79|52.06|51.84|52.06|51.84|52.01|51.79|3
1732898700000|2024-11-29 16:45:00|52.07|51.85|52.05|51.83|52.08|51.86|52.05|51.83|7
1732898710000|2024-11-29 16:45:10|52.06|51.84|52.04|51.82|52.09|51.87|52.04|51.82|12
1732898720000|2024-11-29 16:45:20|52.06|51.84|52.03|51.81|52.06|51.84|52.01|51.79|11
1732898730000|2024-11-29 16:45:30|52.01|51.79|51.99|51.77|52.02|51.8|51.99|51.77|4
1732898740000|2024-11-29 16:45:40|52|51.78|52.09|51.87|52.09|51.87|52|51.78|6
1732898750000|2024-11-29 16:45:50|52.1|51.88|52.11|51.89|52.11|51.89|52.1|51.88|2
1732898760000|2024-11-29 16:46:00|52.1|51.88|52.11|51.89|52.11|51.89|52.1|51.88|2
1732898800000|2024-11-29 16:46:40|52.08|51.86|52.08|51.86|52.08|51.86|52.04|51.82|12
1732898810000|2024-11-29 16:46:50|52.1|51.88|52.1|51.88|52.11|51.89|52.09|51.87|11
1732898820000|2024-11-29 16:47:00|52.09|51.87|52.07|51.85|52.1|51.88|52.07|51.85|7
1732898830000|2024-11-29 16:47:10|52.08|51.86|52.1|51.88|52.1|51.88|52.07|51.85|8
1732898840000|2024-11-29 16:47:20|52.09|51.87|52.07|51.85|52.09|51.87|52.07|51.85|3
1732898850000|2024-11-29 16:47:30|52.09|51.87|52.07|51.85|52.09|51.87|52.07|51.85|2
1732898860000|2024-11-29 16:47:40|52.08|51.86|52.07|51.85|52.08|51.86|52.07|51.85|2
1732898870000|2024-11-29 16:47:50|52.06|51.84|52.03|51.81|52.06|51.84|52.02|51.8|5
1732898880000|2024-11-29 16:48:00|52.01|51.79|51.99|51.77|52.01|51.79|51.99|51.77|7
1732898890000|2024-11-29 16:48:10|51.98|51.76|51.97|51.75|51.99|51.77|51.97|51.75|6
1732898900000|2024-11-29 16:48:20|51.98|51.76|52.04|51.82|52.05|51.83|51.98|51.76|6
1732898910000|2024-11-29 16:48:30|52.05|51.83|52.1|51.88|52.1|51.88|52.05|51.83|5
1732898920000|2024-11-29 16:48:40|52.11|51.89|52.1|51.88|52.11|51.89|52.09|51.87|6
1732898930000|2024-11-29 16:48:50|52.09|51.87|52.05|51.83|52.09|51.87|52.05|51.83|5
1732898940000|2024-11-29 16:49:00|52.03|51.81|52|51.78|52.06|51.84|52|51.78|8
1732898950000|2024-11-29 16:49:10|51.99|51.77|52.03|51.81|52.03|51.81|51.99|51.77|9
1732898960000|2024-11-29 16:49:20|52.02|51.8|52.03|51.81|52.03|51.81|52.02|51.8|2
1732898970000|2024-11-29 16:49:30|52.06|51.84|52.07|51.85|52.1|51.88|52.06|51.84|9
1732898980000|2024-11-29 16:49:40|52.08|51.86|52.07|51.85|52.09|51.87|52.06|51.84|8
1732898990000|2024-11-29 16:49:50|52.06|51.84|52.08|51.86|52.08|51.86|52.06|51.84|8
1732899000000|2024-11-29 16:50:00|52.09|51.87|52.09|51.87|52.09|51.87|52.08|51.86|5
1732899010000|2024-11-29 16:50:10|52.1|51.88|52.09|51.87|52.1|51.88|52.06|51.84|8
1732899020000|2024-11-29 16:50:20|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|2
1732899030000|2024-11-29 16:50:30|52.08|51.86|52.09|51.87|52.11|51.89|52.08|51.86|7
1732899040000|2024-11-29 16:50:40|52.08|51.86|52.09|51.87|52.09|51.87|52.07|51.85|6
1732899050000|2024-11-29 16:50:50|52.08|51.86|52.08|51.86|52.09|51.87|52.07|51.85|9
1732899060000|2024-11-29 16:51:00|52.07|51.85|52.06|51.84|52.07|51.85|52.05|51.83|6
1732899070000|2024-11-29 16:51:10|52.05|51.83|52.06|51.84|52.08|51.86|52.03|51.81|7
1732899080000|2024-11-29 16:51:20|52.07|51.85|52.02|51.8|52.07|51.85|52.01|51.79|7
1732899090000|2024-11-29 16:51:30|52.01|51.79|52|51.78|52.01|51.79|52|51.78|2
1732899100000|2024-11-29 16:51:40|52.01|51.79|52.01|51.79|52.01|51.79|52|51.78|7
1732899110000|2024-11-29 16:51:50|52.02|51.8|52.04|51.82|52.04|51.82|52.02|51.8|2
1732899120000|2024-11-29 16:52:00|52.03|51.81|52.04|51.82|52.04|51.82|52.02|51.8|6
1732899130000|2024-11-29 16:52:10|52.05|51.83|52.05|51.83|52.05|51.83|52.05|51.83|1
1732899140000|2024-11-29 16:52:20|52.06|51.84|52.11|51.89|52.11|51.89|52.06|51.84|4
1732899150000|2024-11-29 16:52:30|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|2
1732899160000|2024-11-29 16:52:40|52.14|51.92|52.16|51.94|52.16|51.94|52.14|51.92|3
1732899170000|2024-11-29 16:52:50|52.15|51.93|52.16|51.94|52.16|51.94|52.15|51.93|2
1732899180000|2024-11-29 16:53:00|52.15|51.93|52.16|51.94|52.16|51.94|52.12|51.9|7
1732899190000|2024-11-29 16:53:10|52.15|51.93|52.15|51.93|52.16|51.94|52.15|51.93|3
1732899200000|2024-11-29 16:53:20|52.1|51.88|52.03|51.81|52.1|51.88|51.98|51.76|5
1732899210000|2024-11-29 16:53:30|52.06|51.84|52.06|51.84|52.06|51.84|52.06|51.84|1
1732899220000|2024-11-29 16:53:40|52.07|51.85|52.08|51.86|52.08|51.86|52.06|51.84|4
1732899230000|2024-11-29 16:53:50|52.09|51.87|52.14|51.92|52.15|51.93|52.09|51.87|5
1732899240000|2024-11-29 16:54:00|52.13|51.91|52.1|51.88|52.14|51.92|52.09|51.87|8
1732899250000|2024-11-29 16:54:10|52.11|51.89|52.13|51.91|52.13|51.91|52.11|51.89|3
1732899260000|2024-11-29 16:54:20|52.14|51.92|52.13|51.91|52.14|51.92|52.12|51.9|3
1732899270000|2024-11-29 16:54:30|52.14|51.92|52.14|51.92|52.15|51.93|52.14|51.92|3
1732899280000|2024-11-29 16:54:40|52.15|51.93|52.17|51.95|52.18|51.96|52.15|51.93|4
1732899300000|2024-11-29 16:55:00|52.14|51.92|52.08|51.86|52.14|51.92|52.08|51.86|5
1732899310000|2024-11-29 16:55:10|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|2
1732899320000|2024-11-29 16:55:20|52.07|51.85|52.12|51.9|52.12|51.9|52.07|51.85|6
1732899330000|2024-11-29 16:55:30|52.13|51.91|52.09|51.87|52.15|51.93|52.09|51.87|8
1732899340000|2024-11-29 16:55:40|52.08|51.86|52.06|51.84|52.08|51.86|52.06|51.84|3
1732899350000|2024-11-29 16:55:50|52.05|51.83|52.04|51.82|52.05|51.83|52.03|51.81|4
1732899360000|2024-11-29 16:56:00|52.02|51.8|52.01|51.79|52.02|51.8|51.96|51.74|12
1732899370000|2024-11-29 16:56:10|52|51.78|51.99|51.77|52.01|51.79|51.99|51.77|4
1732899380000|2024-11-29 16:56:20|52|51.78|52|51.78|52.01|51.79|52|51.78|3
1732899390000|2024-11-29 16:56:30|51.98|51.76|52.01|51.79|52.01|51.79|51.98|51.76|4
1732899400000|2024-11-29 16:56:40|52|51.78|52.04|51.82|52.04|51.82|52|51.78|15
1732899410000|2024-11-29 16:56:50|52.05|51.83|52.05|51.83|52.06|51.84|52.03|51.81|14
1732899420000|2024-11-29 16:57:00|52.04|51.82|52.05|51.83|52.05|51.83|52.02|51.8|8
1732899430000|2024-11-29 16:57:10|52.04|51.82|52.06|51.84|52.07|51.85|52.03|51.81|7
1732899440000|2024-11-29 16:57:20|52.07|51.85|52.06|51.84|52.07|51.85|52.05|51.83|10
1732899450000|2024-11-29 16:57:30|52.07|51.85|52.07|51.85|52.09|51.87|52.06|51.84|8
1732899460000|2024-11-29 16:57:40|52.06|51.84|52.08|51.86|52.08|51.86|52.06|51.84|5
1732899470000|2024-11-29 16:57:50|52.07|51.85|52.07|51.85|52.07|51.85|52.06|51.84|3
1732899480000|2024-11-29 16:58:00|52.06|51.84|52.07|51.85|52.07|51.85|52.05|51.83|4
1732899490000|2024-11-29 16:58:10|52.06|51.84|52.05|51.83|52.06|51.84|52.05|51.83|2
1732899500000|2024-11-29 16:58:20|52.06|51.84|52.04|51.82|52.06|51.84|52.04|51.82|3
1732899510000|2024-11-29 16:58:30|52.03|51.81|52.02|51.8|52.03|51.81|52.02|51.8|2
1732899520000|2024-11-29 16:58:40|52.03|51.81|52.03|51.81|52.03|51.81|52.03|51.81|1
1732899530000|2024-11-29 16:58:50|52.02|51.8|52.03|51.81|52.03|51.81|52.02|51.8|6
1732899540000|2024-11-29 16:59:00|52.04|51.82|52|51.78|52.04|51.82|52|51.78|5
1732899550000|2024-11-29 16:59:10|51.99|51.77|51.94|51.72|51.99|51.77|51.94|51.72|6
1732899560000|2024-11-29 16:59:20|51.93|51.71|51.9|51.68|51.93|51.71|51.88|51.66|6
1732899570000|2024-11-29 16:59:30|51.92|51.7|51.98|51.76|51.98|51.76|51.92|51.7|4
1732899580000|2024-11-29 16:59:40|51.97|51.75|51.97|51.75|51.97|51.75|51.97|51.75|1
1732899590000|2024-11-29 16:59:50|51.98|51.76|51.99|51.77|51.99|51.77|51.97|51.75|4
1732899600000|2024-11-29 17:00:00|51.97|51.75|52.03|51.81|52.03|51.81|51.96|51.74|8
1732899610000|2024-11-29 17:00:10|52.04|51.82|52.03|51.81|52.04|51.82|52.02|51.8|8
1732899620000|2024-11-29 17:00:20|52.04|51.82|52.03|51.81|52.04|51.82|52.01|51.79|8
1732899630000|2024-11-29 17:00:30|52.01|51.79|51.98|51.76|52.02|51.8|51.98|51.76|8
1732899650000|2024-11-29 17:00:50|51.96|51.74|51.95|51.73|51.96|51.74|51.94|51.72|8
1732899660000|2024-11-29 17:01:00|51.94|51.72|52.02|51.8|52.03|51.81|51.94|51.72|11
1732899670000|2024-11-29 17:01:10|52.03|51.81|52.02|51.8|52.03|51.81|52.02|51.8|6
1732899680000|2024-11-29 17:01:20|52.03|51.81|52.04|51.82|52.04|51.82|52.03|51.81|2
1732899690000|2024-11-29 17:01:30|52.03|51.81|52.02|51.8|52.03|51.81|52.02|51.8|4
1732899700000|2024-11-29 17:01:40|52.03|51.81|52.01|51.79|52.03|51.81|52.01|51.79|2
1732899710000|2024-11-29 17:01:50|51.99|51.77|52|51.78|52|51.78|51.99|51.77|4
1732899720000|2024-11-29 17:02:00|51.99|51.77|52.01|51.79|52.01|51.79|51.99|51.77|3
1732899730000|2024-11-29 17:02:10|52.02|51.8|52.02|51.8|52.02|51.8|52|51.78|3
1732899740000|2024-11-29 17:02:20|52.03|51.81|52.09|51.87|52.09|51.87|52.03|51.81|5
1732899750000|2024-11-29 17:02:30|52.08|51.86|52.1|51.88|52.1|51.88|52.06|51.84|13
1732899760000|2024-11-29 17:02:40|52.11|51.89|52.1|51.88|52.11|51.89|52.1|51.88|2
1732899770000|2024-11-29 17:02:50|52.11|51.89|52.11|51.89|52.11|51.89|52.1|51.88|3
1732899800000|2024-11-29 17:03:20|52.13|51.91|52.14|51.92|52.15|51.93|52.13|51.91|4
1732899810000|2024-11-29 17:03:30|52.13|51.91|52.13|51.91|52.16|51.94|52.13|51.91|9
1732899820000|2024-11-29 17:03:40|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|2
1732899830000|2024-11-29 17:03:50|52.12|51.9|52.12|51.9|52.13|51.91|52.12|51.9|3
1732899840000|2024-11-29 17:04:00|52.1|51.88|52.07|51.85|52.11|51.89|52.06|51.84|6
1732899850000|2024-11-29 17:04:10|52.08|51.86|52.1|51.88|52.1|51.88|52.08|51.86|7
1732899860000|2024-11-29 17:04:20|52.12|51.9|52.14|51.92|52.14|51.92|52.1|51.88|5
1732899870000|2024-11-29 17:04:30|52.13|51.91|52.13|51.91|52.13|51.91|52.12|51.9|3
1732899880000|2024-11-29 17:04:40|52.12|51.9|52.12|51.9|52.12|51.9|52.11|51.89|3
1732899890000|2024-11-29 17:04:50|52.13|51.91|52.15|51.93|52.15|51.93|52.12|51.9|4
1732899900000|2024-11-29 17:05:00|52.14|51.92|52.1|51.88|52.14|51.92|52.1|51.88|7
1732899910000|2024-11-29 17:05:10|52.09|51.87|52.09|51.87|52.1|51.88|52.09|51.87|3
1732899920000|2024-11-29 17:05:20|52.1|51.88|52.09|51.87|52.1|51.88|52.09|51.87|2
1732899940000|2024-11-29 17:05:40|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1732899950000|2024-11-29 17:05:50|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1732899970000|2024-11-29 17:06:10|52.05|51.83|51.93|51.71|52.05|51.83|51.93|51.71|8
1732899980000|2024-11-29 17:06:20|51.96|51.74|51.94|51.72|52|51.78|51.94|51.72|9
1732899990000|2024-11-29 17:06:30|51.93|51.71|51.92|51.7|51.94|51.72|51.89|51.67|10
1732900000000|2024-11-29 17:06:40|51.93|51.71|51.97|51.75|51.98|51.76|51.9|51.68|14
1732900010000|2024-11-29 17:06:50|51.96|51.74|51.95|51.73|51.96|51.74|51.95|51.73|2
1732900030000|2024-11-29 17:07:10|51.96|51.74|51.96|51.74|51.96|51.74|51.96|51.74|1
1732900040000|2024-11-29 17:07:20|51.95|51.73|51.96|51.74|51.96|51.74|51.95|51.73|2
1732900110000|2024-11-29 17:08:30|51.95|51.73|51.93|51.71|51.95|51.73|51.93|51.71|3
1732900120000|2024-11-29 17:08:40|51.94|51.72|51.93|51.71|51.94|51.72|51.93|51.71|2
1732900130000|2024-11-29 17:08:50|51.91|51.69|51.89|51.67|51.91|51.69|51.89|51.67|3
1732900140000|2024-11-29 17:09:00|51.9|51.68|51.85|51.63|51.9|51.68|51.85|51.63|4
1732900150000|2024-11-29 17:09:10|51.84|51.62|51.94|51.72|51.94|51.72|51.84|51.62|8
1732900160000|2024-11-29 17:09:20|51.95|51.73|51.96|51.74|51.96|51.74|51.94|51.72|4
1732900170000|2024-11-29 17:09:30|51.94|51.72|51.92|51.7|51.96|51.74|51.91|51.69|11
1732900180000|2024-11-29 17:09:40|51.93|51.71|51.93|51.71|51.95|51.73|51.93|51.71|8
1732900190000|2024-11-29 17:09:50|51.94|51.72|51.94|51.72|51.95|51.73|51.93|51.71|4
1732900200000|2024-11-29 17:10:00|51.93|51.71|51.92|51.7|51.94|51.72|51.9|51.68|9
1732900210000|2024-11-29 17:10:10|51.93|51.71|51.92|51.7|51.93|51.71|51.91|51.69|6
1732900220000|2024-11-29 17:10:20|51.9|51.68|51.87|51.65|51.91|51.69|51.85|51.63|8
1732900230000|2024-11-29 17:10:30|51.86|51.64|51.83|51.61|51.86|51.64|51.82|51.6|5
1732900240000|2024-11-29 17:10:40|51.85|51.63|51.86|51.64|51.86|51.64|51.85|51.63|2
1732900250000|2024-11-29 17:10:50|51.87|51.65|51.85|51.63|51.87|51.65|51.85|51.63|5
1732900260000|2024-11-29 17:11:00|51.86|51.64|51.85|51.63|51.86|51.64|51.85|51.63|4
1732900270000|2024-11-29 17:11:10|51.84|51.62|51.8|51.58|51.84|51.62|51.74|51.52|13
1732900280000|2024-11-29 17:11:20|51.81|51.59|51.87|51.65|51.92|51.7|51.79|51.57|13
1732900290000|2024-11-29 17:11:30|51.89|51.67|51.91|51.69|51.92|51.7|51.85|51.63|13
1732900300000|2024-11-29 17:11:40|51.89|51.67|51.88|51.66|51.91|51.69|51.87|51.65|14
1732900310000|2024-11-29 17:11:50|51.87|51.65|51.87|51.65|51.87|51.65|51.85|51.63|4
1732900320000|2024-11-29 17:12:00|51.88|51.66|51.9|51.68|51.9|51.68|51.88|51.66|5
1732900330000|2024-11-29 17:12:10|51.91|51.69|51.9|51.68|51.91|51.69|51.89|51.67|6
1732900340000|2024-11-29 17:12:20|51.89|51.67|51.87|51.65|51.91|51.69|51.84|51.62|10
1732900350000|2024-11-29 17:12:30|51.89|51.67|51.9|51.68|51.9|51.68|51.86|51.64|9
1732900360000|2024-11-29 17:12:40|51.92|51.7|51.94|51.72|51.95|51.73|51.92|51.7|9
1732900370000|2024-11-29 17:12:50|51.95|51.73|52.05|51.83|52.05|51.83|51.95|51.73|11
1732900380000|2024-11-29 17:13:00|52.03|51.81|51.98|51.76|52.03|51.81|51.97|51.75|17
1732900390000|2024-11-29 17:13:10|51.97|51.75|51.99|51.77|51.99|51.77|51.97|51.75|3
1732900400000|2024-11-29 17:13:20|52|51.78|52.01|51.79|52.02|51.8|51.99|51.77|5
1732900410000|2024-11-29 17:13:30|52.02|51.8|52.05|51.83|52.07|51.85|52.02|51.8|11
1732900420000|2024-11-29 17:13:40|52.06|51.84|52.08|51.86|52.08|51.86|52.06|51.84|5
1732900430000|2024-11-29 17:13:50|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1732900440000|2024-11-29 17:14:00|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1732900450000|2024-11-29 17:14:10|52.05|51.83|52.06|51.84|52.06|51.84|52.03|51.81|8
1732900460000|2024-11-29 17:14:20|52.05|51.83|52.04|51.82|52.06|51.84|52.03|51.81|11
1732900470000|2024-11-29 17:14:30|52.03|51.81|52.03|51.81|52.03|51.81|52.02|51.8|5
1732900480000|2024-11-29 17:14:40|52.01|51.79|52.01|51.79|52.02|51.8|52.01|51.79|3
1732900490000|2024-11-29 17:14:50|51.98|51.76|52.02|51.8|52.02|51.8|51.98|51.76|3
1732900500000|2024-11-29 17:15:00|52.01|51.79|52.01|51.79|52.01|51.79|51.99|51.77|5
1732900520000|2024-11-29 17:15:20|52.02|51.8|52.01|51.79|52.02|51.8|52.01|51.79|2
1732900530000|2024-11-29 17:15:30|52.02|51.8|52.04|51.82|52.05|51.83|52.02|51.8|12
1732900540000|2024-11-29 17:15:40|52.03|51.81|52.04|51.82|52.04|51.82|52.02|51.8|4
1732900550000|2024-11-29 17:15:50|52.05|51.83|52.09|51.87|52.09|51.87|52.05|51.83|8
1732900560000|2024-11-29 17:16:00|52.08|51.86|52.06|51.84|52.08|51.86|52.04|51.82|5
1732900570000|2024-11-29 17:16:10|52.05|51.83|52.1|51.88|52.1|51.88|52.05|51.83|9
1732900580000|2024-11-29 17:16:20|52.09|51.87|52.1|51.88|52.1|51.88|52.08|51.86|4
1732900590000|2024-11-29 17:16:30|52.11|51.89|52.1|51.88|52.11|51.89|52.1|51.88|2
1732900600000|2024-11-29 17:16:40|52.09|51.87|52.09|51.87|52.1|51.88|52.08|51.86|7
1732900610000|2024-11-29 17:16:50|52.1|51.88|52.11|51.89|52.11|51.89|52.1|51.88|2
1732900620000|2024-11-29 17:17:00|52.12|51.9|52.2|51.98|52.2|51.98|52.12|51.9|6
1732900630000|2024-11-29 17:17:10|52.21|51.99|52.28|52.06|52.28|52.06|52.21|51.99|6
1732900640000|2024-11-29 17:17:20|52.29|52.07|52.29|52.07|52.3|52.08|52.27|52.05|9
1732900650000|2024-11-29 17:17:30|52.28|52.06|52.26|52.04|52.3|52.08|52.26|52.04|10
1732900660000|2024-11-29 17:17:40|52.24|52.02|52.22|52|52.26|52.04|52.21|51.99|16
1732900670000|2024-11-29 17:17:50|52.21|51.99|52.24|52.02|52.24|52.02|52.19|51.97|14
1732900680000|2024-11-29 17:18:00|52.21|51.99|52.24|52.02|52.24|52.02|52.21|51.99|9
1732900690000|2024-11-29 17:18:10|52.23|52.01|52.22|52|52.24|52.02|52.22|52|5
1732900700000|2024-11-29 17:18:20|52.24|52.02|52.23|52.01|52.24|52.02|52.22|52|4
1732900710000|2024-11-29 17:18:30|52.24|52.02|52.23|52.01|52.24|52.02|52.23|52.01|6
1732900720000|2024-11-29 17:18:40|52.24|52.02|52.24|52.02|52.24|52.02|52.24|52.02|1
1732900730000|2024-11-29 17:18:50|52.23|52.01|52.23|52.01|52.23|52.01|52.23|52.01|1
1732900740000|2024-11-29 17:19:00|52.22|52|52.22|52|52.24|52.02|52.21|51.99|7
1732900750000|2024-11-29 17:19:10|52.21|51.99|52.19|51.97|52.21|51.99|52.19|51.97|3
1732900760000|2024-11-29 17:19:20|52.18|51.96|52.14|51.92|52.18|51.96|52.14|51.92|5
1732900770000|2024-11-29 17:19:30|52.13|51.91|52.14|51.92|52.14|51.92|52.11|51.89|9
1732900780000|2024-11-29 17:19:40|52.13|51.91|52.13|51.91|52.14|51.92|52.13|51.91|3
1732900790000|2024-11-29 17:19:50|52.12|51.9|52.07|51.85|52.13|51.91|52.07|51.85|6
1732900800000|2024-11-29 17:20:00|52.05|51.83|52.08|51.86|52.1|51.88|52.05|51.83|13
1732900810000|2024-11-29 17:20:10|52.07|51.85|52.07|51.85|52.08|51.86|52.06|51.84|6
1732900820000|2024-11-29 17:20:20|52.08|51.86|52.05|51.83|52.08|51.86|52.05|51.83|3
1732900830000|2024-11-29 17:20:30|52.03|51.81|52.06|51.84|52.06|51.84|52.02|51.8|5
1732900840000|2024-11-29 17:20:40|52.08|51.86|52.09|51.87|52.09|51.87|52.07|51.85|6
1732900850000|2024-11-29 17:20:50|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|4
1732900860000|2024-11-29 17:21:00|52.08|51.86|52.08|51.86|52.09|51.87|52.07|51.85|7
1732900870000|2024-11-29 17:21:10|52.09|51.87|52.08|51.86|52.09|51.87|52.07|51.85|10
1732900880000|2024-11-29 17:21:20|52.07|51.85|52.06|51.84|52.07|51.85|52.06|51.84|4
1732900890000|2024-11-29 17:21:30|52.05|51.83|52.03|51.81|52.05|51.83|52.01|51.79|8
1732900910000|2024-11-29 17:21:50|52.02|51.8|52.02|51.8|52.03|51.81|52.02|51.8|3
1732900920000|2024-11-29 17:22:00|52.01|51.79|51.93|51.71|52.01|51.79|51.93|51.71|5
1732900930000|2024-11-29 17:22:10|51.91|51.69|51.92|51.7|51.94|51.72|51.91|51.69|8
1732900940000|2024-11-29 17:22:20|51.94|51.72|51.91|51.69|51.94|51.72|51.91|51.69|6
1732900950000|2024-11-29 17:22:30|51.92|51.7|51.91|51.69|51.93|51.71|51.9|51.68|9
1732900960000|2024-11-29 17:22:40|51.9|51.68|51.81|51.59|51.9|51.68|51.81|51.59|7
1732900970000|2024-11-29 17:22:50|51.8|51.58|51.8|51.58|51.83|51.61|51.8|51.58|10
1732900980000|2024-11-29 17:23:00|51.79|51.57|51.79|51.57|51.8|51.58|51.78|51.56|5
1732900990000|2024-11-29 17:23:10|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1732901000000|2024-11-29 17:23:20|51.8|51.58|51.83|51.61|51.83|51.61|51.8|51.58|2
1732901010000|2024-11-29 17:23:30|51.84|51.62|51.87|51.65|51.87|51.65|51.84|51.62|4
1732901020000|2024-11-29 17:23:40|51.88|51.66|51.9|51.68|51.9|51.68|51.88|51.66|3
1732901030000|2024-11-29 17:23:50|51.91|51.69|51.91|51.69|51.92|51.7|51.91|51.69|3
1732901040000|2024-11-29 17:24:00|51.92|51.7|51.93|51.71|51.93|51.71|51.91|51.69|6
1732901060000|2024-11-29 17:24:20|51.96|51.74|51.97|51.75|51.99|51.77|51.96|51.74|7
1732901070000|2024-11-29 17:24:30|51.96|51.74|51.96|51.74|51.97|51.75|51.96|51.74|7
1732901080000|2024-11-29 17:24:40|51.97|51.75|51.98|51.76|51.98|51.76|51.97|51.75|2
1732901090000|2024-11-29 17:24:50|51.95|51.73|51.96|51.74|51.96|51.74|51.94|51.72|7
1732901100000|2024-11-29 17:25:00|51.95|51.73|51.99|51.77|51.99|51.77|51.94|51.72|6
1732901110000|2024-11-29 17:25:10|52|51.78|52|51.78|52|51.78|51.99|51.77|5
1732901120000|2024-11-29 17:25:20|51.99|51.77|51.97|51.75|51.99|51.77|51.96|51.74|6
1732901130000|2024-11-29 17:25:30|51.98|51.76|51.98|51.76|51.99|51.77|51.98|51.76|5
1732901140000|2024-11-29 17:25:40|51.99|51.77|51.99|51.77|52|51.78|51.97|51.75|7
1732901150000|2024-11-29 17:25:50|52|51.78|52|51.78|52|51.78|52|51.78|1
1732901160000|2024-11-29 17:26:00|51.99|51.77|51.97|51.75|51.99|51.77|51.97|51.75|8
1732901170000|2024-11-29 17:26:10|51.96|51.74|51.96|51.74|51.96|51.74|51.94|51.72|5
1732901180000|2024-11-29 17:26:20|51.95|51.73|51.95|51.73|51.96|51.74|51.95|51.73|3
1732901190000|2024-11-29 17:26:30|51.96|51.74|51.94|51.72|51.96|51.74|51.93|51.71|4
1732901200000|2024-11-29 17:26:40|51.95|51.73|51.95|51.73|51.96|51.74|51.95|51.73|3
1732901210000|2024-11-29 17:26:50|51.96|51.74|51.99|51.77|51.99|51.77|51.96|51.74|5
1732901240000|2024-11-29 17:27:20|52|51.78|51.98|51.76|52|51.78|51.97|51.75|6
1732901250000|2024-11-29 17:27:30|51.99|51.77|51.97|51.75|51.99|51.77|51.97|51.75|5
1732901260000|2024-11-29 17:27:40|51.96|51.74|51.97|51.75|51.97|51.75|51.96|51.74|2
1732901270000|2024-11-29 17:27:50|51.96|51.74|51.95|51.73|51.97|51.75|51.95|51.73|4
1732901280000|2024-11-29 17:28:00|51.94|51.72|51.96|51.74|51.96|51.74|51.94|51.72|5
1732901290000|2024-11-29 17:28:10|51.94|51.72|51.93|51.71|51.94|51.72|51.93|51.71|2
1732901300000|2024-11-29 17:28:20|51.92|51.7|51.94|51.72|51.94|51.72|51.92|51.7|3
1732901310000|2024-11-29 17:28:30|51.95|51.73|51.93|51.71|51.95|51.73|51.93|51.71|9
1732901320000|2024-11-29 17:28:40|51.94|51.72|51.95|51.73|51.96|51.74|51.93|51.71|5
1732901330000|2024-11-29 17:28:50|51.96|51.74|51.97|51.75|51.97|51.75|51.96|51.74|2
1732901340000|2024-11-29 17:29:00|51.96|51.74|51.97|51.75|51.97|51.75|51.94|51.72|7
1732901350000|2024-11-29 17:29:10|51.96|51.74|51.96|51.74|51.96|51.74|51.96|51.74|1
1732901360000|2024-11-29 17:29:20|51.93|51.71|51.96|51.74|51.96|51.74|51.93|51.71|4
1732901370000|2024-11-29 17:29:30|51.97|51.75|51.96|51.74|51.97|51.75|51.96|51.74|4
1732901380000|2024-11-29 17:29:40|51.97|51.75|51.97|51.75|51.97|51.75|51.97|51.75|1
1732901390000|2024-11-29 17:29:50|51.96|51.74|51.99|51.77|51.99|51.77|51.96|51.74|2
1732901400000|2024-11-29 17:30:00|52.04|51.82|52.03|51.81|52.06|51.84|52.02|51.8|9
1732901410000|2024-11-29 17:30:10|52.07|51.85|52.12|51.9|52.14|51.92|52.07|51.85|11
1732901420000|2024-11-29 17:30:20|52.13|51.91|52.13|51.91|52.14|51.92|52.12|51.9|5
1732901430000|2024-11-29 17:30:30|52.12|51.9|52.2|51.98|52.2|51.98|52.12|51.9|7
1732901440000|2024-11-29 17:30:40|52.19|51.97|52.24|52.02|52.24|52.02|52.15|51.93|11
1732901450000|2024-11-29 17:30:50|52.23|52.01|52.22|52|52.23|52.01|52.22|52|2
1732901460000|2024-11-29 17:31:00|52.23|52.01|52.23|52.01|52.23|52.01|52.22|52|5
1732901470000|2024-11-29 17:31:10|52.22|52|52.22|52|52.22|52|52.2|51.98|4
1732901480000|2024-11-29 17:31:20|52.23|52.01|52.21|51.99|52.23|52.01|52.21|51.99|5
1732901490000|2024-11-29 17:31:30|52.2|51.98|52.23|52.01|52.23|52.01|52.2|51.98|5
1732901500000|2024-11-29 17:31:40|52.24|52.02|52.24|52.02|52.24|52.02|52.24|52.02|1
1732901510000|2024-11-29 17:31:50|52.23|52.01|52.23|52.01|52.23|52.01|52.23|52.01|1
1732901520000|2024-11-29 17:32:00|52.24|52.02|52.24|52.02|52.24|52.02|52.23|52.01|3
1732901530000|2024-11-29 17:32:10|52.25|52.03|52.26|52.04|52.27|52.05|52.25|52.03|4
1732901540000|2024-11-29 17:32:20|52.25|52.03|52.24|52.02|52.25|52.03|52.24|52.02|2
1732901550000|2024-11-29 17:32:30|52.23|52.01|52.23|52.01|52.23|52.01|52.23|52.01|1
1732901590000|2024-11-29 17:33:10|52.2|51.98|52.19|51.97|52.2|51.98|52.18|51.96|10
1732901600000|2024-11-29 17:33:20|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1732901610000|2024-11-29 17:33:30|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|2
1732901620000|2024-11-29 17:33:40|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1732901630000|2024-11-29 17:33:50|52.18|51.96|52.15|51.93|52.18|51.96|52.15|51.93|3
1732901640000|2024-11-29 17:34:00|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1732901650000|2024-11-29 17:34:10|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1732901660000|2024-11-29 17:34:20|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1732901670000|2024-11-29 17:34:30|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1732901680000|2024-11-29 17:34:40|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1732901690000|2024-11-29 17:34:50|52.22|52|52.22|52|52.22|52|52.2|51.98|5
1732901700000|2024-11-29 17:35:00|52.21|51.99|52.21|51.99|52.21|51.99|52.21|51.99|1
1732901710000|2024-11-29 17:35:10|52.22|52|52.19|51.97|52.22|52|52.18|51.96|6
1732901720000|2024-11-29 17:35:20|52.18|51.96|52.18|51.96|52.19|51.97|52.17|51.95|4
1732901730000|2024-11-29 17:35:30|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1732901740000|2024-11-29 17:35:40|52.2|51.98|52.2|51.98|52.2|51.98|52.2|51.98|1
1732901750000|2024-11-29 17:35:50|52.19|51.97|52.19|51.97|52.21|51.99|52.18|51.96|5
1732901770000|2024-11-29 17:36:10|52.18|51.96|52.18|51.96|52.19|51.97|52.18|51.96|5
1732901780000|2024-11-29 17:36:20|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1732901790000|2024-11-29 17:36:30|52.18|51.96|52.17|51.95|52.19|51.97|52.17|51.95|4
1732901800000|2024-11-29 17:36:40|52.18|51.96|52.18|51.96|52.18|51.96|52.17|51.95|3
1732901810000|2024-11-29 17:36:50|52.19|51.97|52.15|51.93|52.19|51.97|52.15|51.93|5
1732901820000|2024-11-29 17:37:00|52.16|51.94|52.07|51.85|52.16|51.94|52.07|51.85|6
1732901830000|2024-11-29 17:37:10|52.09|51.87|52.11|51.89|52.11|51.89|52.09|51.87|5
1732901840000|2024-11-29 17:37:20|52.12|51.9|52.13|51.91|52.14|51.92|52.12|51.9|3
1732901850000|2024-11-29 17:37:30|52.09|51.87|52.06|51.84|52.09|51.87|52.06|51.84|5
1732901860000|2024-11-29 17:37:40|52.05|51.83|52.08|51.86|52.08|51.86|52.05|51.83|6
1732901870000|2024-11-29 17:37:50|52.11|51.89|52.11|51.89|52.13|51.91|52.11|51.89|6
1732901880000|2024-11-29 17:38:00|52.09|51.87|52.11|51.89|52.12|51.9|52.09|51.87|7
1732901890000|2024-11-29 17:38:10|52.1|51.88|52.1|51.88|52.11|51.89|52.1|51.88|3
1732901900000|2024-11-29 17:38:20|52.11|51.89|52.15|51.93|52.15|51.93|52.11|51.89|5
1732901910000|2024-11-29 17:38:30|52.13|51.91|52.12|51.9|52.13|51.91|52.12|51.9|4
1732901920000|2024-11-29 17:38:40|52.13|51.91|52.14|51.92|52.14|51.92|52.12|51.9|6
1732901930000|2024-11-29 17:38:50|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1732901940000|2024-11-29 17:39:00|52.14|51.92|52.21|51.99|52.21|51.99|52.13|51.91|6
1732901950000|2024-11-29 17:39:10|52.22|52|52.21|51.99|52.23|52.01|52.21|51.99|4
1732901960000|2024-11-29 17:39:20|52.22|52|52.23|52.01|52.23|52.01|52.22|52|2
1732902010000|2024-11-29 17:40:10|52.22|52|52.22|52|52.22|52|52.22|52|1
1732902020000|2024-11-29 17:40:20|52.23|52.01|52.23|52.01|52.23|52.01|52.23|52.01|1
1732902030000|2024-11-29 17:40:30|52.26|52.04|52.27|52.05|52.27|52.05|52.26|52.04|2
1732902040000|2024-11-29 17:40:40|52.26|52.04|52.25|52.03|52.26|52.04|52.24|52.02|3
1732902050000|2024-11-29 17:40:50|52.26|52.04|52.26|52.04|52.27|52.05|52.26|52.04|3
1732902060000|2024-11-29 17:41:00|52.25|52.03|52.13|51.91|52.25|52.03|52.12|51.9|12
1732902070000|2024-11-29 17:41:10|52.12|51.9|52.06|51.84|52.12|51.9|52.06|51.84|7
1732902080000|2024-11-29 17:41:20|52.02|51.8|51.99|51.77|52.02|51.8|51.96|51.74|11
1732902090000|2024-11-29 17:41:30|52|51.78|52.07|51.85|52.07|51.85|52|51.78|8
1732902100000|2024-11-29 17:41:40|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1732902110000|2024-11-29 17:41:50|52.08|51.86|52.07|51.85|52.08|51.86|52.07|51.85|2
1732902120000|2024-11-29 17:42:00|52.08|51.86|52.08|51.86|52.1|51.88|52.08|51.86|6
1732902130000|2024-11-29 17:42:10|52.07|51.85|52.08|51.86|52.09|51.87|52.07|51.85|4
1732902140000|2024-11-29 17:42:20|52.09|51.87|52.1|51.88|52.1|51.88|52.09|51.87|2
1732902160000|2024-11-29 17:42:40|52.11|51.89|52.11|51.89|52.11|51.89|52.11|51.89|1
1732902170000|2024-11-29 17:42:50|52.13|51.91|52.2|51.98|52.2|51.98|52.13|51.91|5
1732902180000|2024-11-29 17:43:00|52.21|51.99|52.21|51.99|52.21|51.99|52.21|51.99|1
1732902190000|2024-11-29 17:43:10|52.22|52|52.22|52|52.22|52|52.22|52|1
1732902200000|2024-11-29 17:43:20|52.21|51.99|52.27|52.05|52.27|52.05|52.21|51.99|7
1732902230000|2024-11-29 17:43:50|52.28|52.06|52.3|52.08|52.31|52.09|52.28|52.06|5
1732902240000|2024-11-29 17:44:00|52.31|52.09|52.31|52.09|52.31|52.09|52.3|52.08|3
1732902260000|2024-11-29 17:44:20|52.32|52.1|52.34|52.12|52.34|52.12|52.32|52.1|3
1732902280000|2024-11-29 17:44:40|52.35|52.13|52.37|52.15|52.37|52.15|52.35|52.13|3
1732902290000|2024-11-29 17:44:50|52.36|52.14|52.35|52.13|52.36|52.14|52.35|52.13|2
1732902300000|2024-11-29 17:45:00|52.36|52.14|52.32|52.1|52.36|52.14|52.32|52.1|3
1732902320000|2024-11-29 17:45:20|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1732902330000|2024-11-29 17:45:30|52.37|52.15|52.37|52.15|52.37|52.15|52.37|52.15|1
1732902340000|2024-11-29 17:45:40|52.39|52.17|52.39|52.17|52.39|52.17|52.39|52.17|1
1732902360000|2024-11-29 17:46:00|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1732902370000|2024-11-29 17:46:10|52.41|52.19|52.44|52.22|52.44|52.22|52.41|52.19|3
1732902380000|2024-11-29 17:46:20|52.45|52.23|52.45|52.23|52.45|52.23|52.45|52.23|1
1732902390000|2024-11-29 17:46:30|52.43|52.21|52.45|52.23|52.45|52.23|52.42|52.2|4
1732902400000|2024-11-29 17:46:40|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1732902420000|2024-11-29 17:47:00|52.45|52.23|52.45|52.23|52.45|52.23|52.45|52.23|1
1732902430000|2024-11-29 17:47:10|52.46|52.24|52.45|52.23|52.46|52.24|52.44|52.22|3
1732902440000|2024-11-29 17:47:20|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1732902470000|2024-11-29 17:47:50|52.45|52.23|52.44|52.22|52.45|52.23|52.44|52.22|2
1732902480000|2024-11-29 17:48:00|52.45|52.23|52.45|52.23|52.45|52.23|52.45|52.23|1
1732902500000|2024-11-29 17:48:20|52.46|52.24|52.45|52.23|52.46|52.24|52.45|52.23|6
1732902510000|2024-11-29 17:48:30|52.46|52.24|52.44|52.22|52.46|52.24|52.43|52.21|4
1732902530000|2024-11-29 17:48:50|52.43|52.21|52.42|52.2|52.43|52.21|52.41|52.19|9
1732902540000|2024-11-29 17:49:00|52.41|52.19|52.41|52.19|52.42|52.2|52.41|52.19|3
1732902550000|2024-11-29 17:49:10|52.37|52.15|52.35|52.13|52.37|52.15|52.35|52.13|2
1732902560000|2024-11-29 17:49:20|52.34|52.12|52.28|52.06|52.34|52.12|52.27|52.05|12
1732902570000|2024-11-29 17:49:30|52.27|52.05|52.28|52.06|52.28|52.06|52.27|52.05|2
1732902580000|2024-11-29 17:49:40|52.27|52.05|52.21|51.99|52.27|52.05|52.2|51.98|8
1732902590000|2024-11-29 17:49:50|52.22|52|52.26|52.04|52.26|52.04|52.22|52|5
1732902600000|2024-11-29 17:50:00|52.25|52.03|52.12|51.9|52.26|52.04|52.12|51.9|10
1732902610000|2024-11-29 17:50:10|52.11|51.89|52.11|51.89|52.11|51.89|52.11|51.89|1
1732902620000|2024-11-29 17:50:20|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|2
1732902640000|2024-11-29 17:50:40|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1732902650000|2024-11-29 17:50:50|52.15|51.93|52.15|51.93|52.15|51.93|52.14|51.92|3
1732902660000|2024-11-29 17:51:00|52.16|51.94|52.12|51.9|52.16|51.94|52.12|51.9|5
1732902670000|2024-11-29 17:51:10|52.11|51.89|52.12|51.9|52.13|51.91|52.11|51.89|4
1732902680000|2024-11-29 17:51:20|52.11|51.89|52.09|51.87|52.11|51.89|52.08|51.86|4
1732902700000|2024-11-29 17:51:40|52.11|51.89|52.13|51.91|52.13|51.91|52.11|51.89|3
1732902710000|2024-11-29 17:51:50|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1732902720000|2024-11-29 17:52:00|52.13|51.91|52.13|51.91|52.14|51.92|52.13|51.91|5
1732902730000|2024-11-29 17:52:10|52.14|51.92|52.17|51.95|52.17|51.95|52.14|51.92|7
1732902740000|2024-11-29 17:52:20|52.16|51.94|52.19|51.97|52.19|51.97|52.16|51.94|3
1732902750000|2024-11-29 17:52:30|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1732902780000|2024-11-29 17:53:00|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1732902790000|2024-11-29 17:53:10|52.17|51.95|52.16|51.94|52.17|51.95|52.16|51.94|2
1732902800000|2024-11-29 17:53:20|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1732902810000|2024-11-29 17:53:30|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1732902820000|2024-11-29 17:53:40|52.17|51.95|52.17|51.95|52.18|51.96|52.17|51.95|3
1732902830000|2024-11-29 17:53:50|52.18|51.96|52.18|51.96|52.19|51.97|52.18|51.96|3
1732902840000|2024-11-29 17:54:00|52.19|51.97|52.19|51.97|52.19|51.97|52.18|51.96|3
1732902850000|2024-11-29 17:54:10|52.2|51.98|52.26|52.04|52.26|52.04|52.2|51.98|4
1732902860000|2024-11-29 17:54:20|52.27|52.05|52.23|52.01|52.27|52.05|52.23|52.01|6
1732902870000|2024-11-29 17:54:30|52.21|51.99|52.18|51.96|52.22|52|52.18|51.96|8
1732902880000|2024-11-29 17:54:40|52.17|51.95|52.19|51.97|52.19|51.97|52.17|51.95|3
1732902890000|2024-11-29 17:54:50|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1732902900000|2024-11-29 17:55:00|52.2|51.98|52.16|51.94|52.2|51.98|52.16|51.94|5
1732902910000|2024-11-29 17:55:10|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|2
1732902920000|2024-11-29 17:55:20|52.18|51.96|52.19|51.97|52.19|51.97|52.18|51.96|4
1732902930000|2024-11-29 17:55:30|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|2
1732902940000|2024-11-29 17:55:40|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1732902950000|2024-11-29 17:55:50|52.19|51.97|52.18|51.96|52.19|51.97|52.18|51.96|2
1732902970000|2024-11-29 17:56:10|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1732902980000|2024-11-29 17:56:20|52.18|51.96|52.18|51.96|52.19|51.97|52.18|51.96|3
1732902990000|2024-11-29 17:56:30|52.2|51.98|52.22|52|52.22|52|52.2|51.98|3
1732903000000|2024-11-29 17:56:40|52.21|51.99|52.23|52.01|52.23|52.01|52.21|51.99|3
1732903020000|2024-11-29 17:57:00|52.24|52.02|52.27|52.05|52.27|52.05|52.24|52.02|3
1732903030000|2024-11-29 17:57:10|52.28|52.06|52.29|52.07|52.29|52.07|52.28|52.06|2
1732903040000|2024-11-29 17:57:20|52.3|52.08|52.3|52.08|52.3|52.08|52.3|52.08|1
1732903050000|2024-11-29 17:57:30|52.31|52.09|52.34|52.12|52.34|52.12|52.31|52.09|3
1732903060000|2024-11-29 17:57:40|52.33|52.11|52.32|52.1|52.34|52.12|52.29|52.07|12
1732903070000|2024-11-29 17:57:50|52.31|52.09|52.28|52.06|52.31|52.09|52.28|52.06|7
1732903080000|2024-11-29 17:58:00|52.27|52.05|52.27|52.05|52.28|52.06|52.26|52.04|7
1732903090000|2024-11-29 17:58:10|52.28|52.06|52.27|52.05|52.29|52.07|52.27|52.05|4
1732903100000|2024-11-29 17:58:20|52.26|52.04|52.29|52.07|52.3|52.08|52.26|52.04|6
1732903110000|2024-11-29 17:58:30|52.3|52.08|52.29|52.07|52.3|52.08|52.29|52.07|2
1732903130000|2024-11-29 17:58:50|52.3|52.08|52.3|52.08|52.3|52.08|52.3|52.08|1
1732903140000|2024-11-29 17:59:00|52.29|52.07|52.29|52.07|52.29|52.07|52.29|52.07|1
1732903150000|2024-11-29 17:59:10|52.26|52.04|52.23|52.01|52.26|52.04|52.22|52|3
1732903160000|2024-11-29 17:59:20|52.26|52.04|52.26|52.04|52.26|52.04|52.26|52.04|1
1732903200000|2024-11-29 18:00:00|52.27|52.05|52.27|52.05|52.27|52.05|52.27|52.05|1
1732903210000|2024-11-29 18:00:10|52.3|52.08|52.32|52.1|52.32|52.1|52.3|52.08|2
1732903220000|2024-11-29 18:00:20|52.31|52.09|52.33|52.11|52.33|52.11|52.31|52.09|3
1732903230000|2024-11-29 18:00:30|52.34|52.12|52.33|52.11|52.35|52.13|52.33|52.11|3
1732903240000|2024-11-29 18:00:40|52.34|52.12|52.36|52.14|52.36|52.14|52.34|52.12|2
1732903260000|2024-11-29 18:01:00|52.34|52.12|52.32|52.1|52.34|52.12|52.32|52.1|3
1732903270000|2024-11-29 18:01:10|52.31|52.09|52.34|52.12|52.34|52.12|52.31|52.09|6
1732903280000|2024-11-29 18:01:20|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1732903300000|2024-11-29 18:01:40|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1732903310000|2024-11-29 18:01:50|52.36|52.14|52.38|52.16|52.38|52.16|52.36|52.14|3
1732903320000|2024-11-29 18:02:00|52.39|52.17|52.41|52.19|52.41|52.19|52.39|52.17|3
1732903330000|2024-11-29 18:02:10|52.4|52.18|52.41|52.19|52.41|52.19|52.4|52.18|2
1732903340000|2024-11-29 18:02:20|52.42|52.2|52.45|52.23|52.45|52.23|52.42|52.2|4
1732903350000|2024-11-29 18:02:30|52.46|52.24|52.46|52.24|52.47|52.25|52.46|52.24|3
1732903360000|2024-11-29 18:02:40|52.44|52.22|52.43|52.21|52.44|52.22|52.43|52.21|2
1732903370000|2024-11-29 18:02:50|52.44|52.22|52.49|52.27|52.49|52.27|52.44|52.22|5
1732903380000|2024-11-29 18:03:00|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|2
1732903390000|2024-11-29 18:03:10|52.48|52.26|52.51|52.29|52.51|52.29|52.48|52.26|2
1732903400000|2024-11-29 18:03:20|52.52|52.3|52.54|52.32|52.54|52.32|52.52|52.3|5
1732903410000|2024-11-29 18:03:30|52.53|52.31|52.54|52.32|52.54|52.32|52.53|52.31|2
1732903420000|2024-11-29 18:03:40|52.53|52.31|52.54|52.32|52.54|52.32|52.53|52.31|2
1732903460000|2024-11-29 18:04:20|52.53|52.31|52.53|52.31|52.54|52.32|52.53|52.31|3
1732903500000|2024-11-29 18:05:00|52.51|52.29|52.51|52.29|52.51|52.29|52.51|52.29|1
1732903530000|2024-11-29 18:05:30|52.49|52.27|52.5|52.28|52.5|52.28|52.49|52.27|2
1732903540000|2024-11-29 18:05:40|52.52|52.3|52.53|52.31|52.53|52.31|52.52|52.3|4
1732903550000|2024-11-29 18:05:50|52.52|52.3|52.53|52.31|52.53|52.31|52.52|52.3|2
1732903560000|2024-11-29 18:06:00|52.54|52.32|52.54|52.32|52.54|52.32|52.54|52.32|1
1732903570000|2024-11-29 18:06:10|52.53|52.31|52.53|52.31|52.53|52.31|52.53|52.31|1
1732903590000|2024-11-29 18:06:30|52.54|52.32|52.53|52.31|52.54|52.32|52.53|52.31|2
1732903600000|2024-11-29 18:06:40|52.54|52.32|52.54|52.32|52.54|52.32|52.54|52.32|1
1732903610000|2024-11-29 18:06:50|52.53|52.31|52.53|52.31|52.53|52.31|52.53|52.31|1
1732903630000|2024-11-29 18:07:10|52.51|52.29|52.46|52.24|52.51|52.29|52.45|52.23|6
1732903640000|2024-11-29 18:07:20|52.45|52.23|52.46|52.24|52.46|52.24|52.45|52.23|4
1732903650000|2024-11-29 18:07:30|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1732903660000|2024-11-29 18:07:40|52.45|52.23|52.44|52.22|52.46|52.24|52.44|52.22|3
1732903670000|2024-11-29 18:07:50|52.47|52.25|52.47|52.25|52.48|52.26|52.47|52.25|3
1732903680000|2024-11-29 18:08:00|52.51|52.29|52.51|52.29|52.51|52.29|52.51|52.29|1
1732903690000|2024-11-29 18:08:10|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|2
1732903700000|2024-11-29 18:08:20|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1732903710000|2024-11-29 18:08:30|52.44|52.22|52.44|52.22|52.44|52.22|52.44|52.22|1
1732903720000|2024-11-29 18:08:40|52.43|52.21|52.37|52.15|52.43|52.21|52.37|52.15|5
1732903730000|2024-11-29 18:08:50|52.38|52.16|52.37|52.15|52.38|52.16|52.37|52.15|2
1732903740000|2024-11-29 18:09:00|52.38|52.16|52.39|52.17|52.39|52.17|52.38|52.16|2
1732903750000|2024-11-29 18:09:10|52.43|52.21|52.51|52.29|52.51|52.29|52.43|52.21|6
1732903760000|2024-11-29 18:09:20|52.52|52.3|52.53|52.31|52.53|52.31|52.52|52.3|2
1732903770000|2024-11-29 18:09:30|52.54|52.32|52.54|52.32|52.54|52.32|52.54|52.32|1
1732903790000|2024-11-29 18:09:50|52.52|52.3|52.51|52.29|52.52|52.3|52.5|52.28|3
1732903800000|2024-11-29 18:10:00|52.5|52.28|52.47|52.25|52.5|52.28|52.47|52.25|3
1732903810000|2024-11-29 18:10:10|52.46|52.24|52.45|52.23|52.46|52.24|52.44|52.22|4
1732903820000|2024-11-29 18:10:20|52.44|52.22|52.47|52.25|52.47|52.25|52.44|52.22|4
1732903830000|2024-11-29 18:10:30|52.48|52.26|52.47|52.25|52.48|52.26|52.47|52.25|4
1732903840000|2024-11-29 18:10:40|52.45|52.23|52.46|52.24|52.46|52.24|52.45|52.23|2
1732903850000|2024-11-29 18:10:50|52.47|52.25|52.48|52.26|52.48|52.26|52.47|52.25|2
1732903860000|2024-11-29 18:11:00|52.49|52.27|52.51|52.29|52.53|52.31|52.49|52.27|7
1732903870000|2024-11-29 18:11:10|52.5|52.28|52.38|52.16|52.5|52.28|52.37|52.15|10
1732903880000|2024-11-29 18:11:20|52.39|52.17|52.37|52.15|52.39|52.17|52.37|52.15|7
1732903890000|2024-11-29 18:11:30|52.38|52.16|52.36|52.14|52.38|52.16|52.35|52.13|5
1732903900000|2024-11-29 18:11:40|52.35|52.13|52.36|52.14|52.36|52.14|52.35|52.13|2
1732903910000|2024-11-29 18:11:50|52.37|52.15|52.35|52.13|52.37|52.15|52.34|52.12|5
1732903920000|2024-11-29 18:12:00|52.36|52.14|52.33|52.11|52.36|52.14|52.33|52.11|4
1732903930000|2024-11-29 18:12:10|52.32|52.1|52.32|52.1|52.32|52.1|52.31|52.09|5
1732903940000|2024-11-29 18:12:20|52.33|52.11|52.39|52.17|52.39|52.17|52.33|52.11|6
1732903950000|2024-11-29 18:12:30|52.4|52.18|52.38|52.16|52.4|52.18|52.38|52.16|2
1732903960000|2024-11-29 18:12:40|52.4|52.18|52.41|52.19|52.41|52.19|52.4|52.18|2
1732903970000|2024-11-29 18:12:50|52.42|52.2|52.43|52.21|52.43|52.21|52.41|52.19|4
1732903980000|2024-11-29 18:13:00|52.46|52.24|52.5|52.28|52.5|52.28|52.46|52.24|6
1732903990000|2024-11-29 18:13:10|52.51|52.29|52.53|52.31|52.53|52.31|52.5|52.28|5
1732904000000|2024-11-29 18:13:20|52.52|52.3|52.45|52.23|52.52|52.3|52.45|52.23|5
1732904010000|2024-11-29 18:13:30|52.47|52.25|52.44|52.22|52.47|52.25|52.44|52.22|7
1732904020000|2024-11-29 18:13:40|52.43|52.21|52.46|52.24|52.46|52.24|52.43|52.21|4
1732904030000|2024-11-29 18:13:50|52.47|52.25|52.48|52.26|52.48|52.26|52.47|52.25|2
1732904040000|2024-11-29 18:14:00|52.47|52.25|52.5|52.28|52.5|52.28|52.46|52.24|8
1732904050000|2024-11-29 18:14:10|52.53|52.31|52.53|52.31|52.53|52.31|52.5|52.28|5
1732904060000|2024-11-29 18:14:20|52.55|52.33|52.57|52.35|52.57|52.35|52.55|52.33|3
1732904070000|2024-11-29 18:14:30|52.58|52.36|52.54|52.32|52.58|52.36|52.53|52.31|6
1732904080000|2024-11-29 18:14:40|52.53|52.31|52.53|52.31|52.55|52.33|52.53|52.31|5
1732904090000|2024-11-29 18:14:50|52.54|52.32|52.52|52.3|52.54|52.32|52.52|52.3|3
1732904100000|2024-11-29 18:15:00|52.51|52.29|52.44|52.22|52.51|52.29|52.44|52.22|9
1732904110000|2024-11-29 18:15:10|52.43|52.21|52.35|52.13|52.43|52.21|52.35|52.13|9
1732904120000|2024-11-29 18:15:20|52.36|52.14|52.38|52.16|52.38|52.16|52.36|52.14|8
1732904130000|2024-11-29 18:15:30|52.4|52.18|52.38|52.16|52.4|52.18|52.38|52.16|2
1732904140000|2024-11-29 18:15:40|52.4|52.18|52.45|52.23|52.45|52.23|52.4|52.18|4
1732904150000|2024-11-29 18:15:50|52.46|52.24|52.43|52.21|52.46|52.24|52.43|52.21|3
1732904160000|2024-11-29 18:16:00|52.41|52.19|52.43|52.21|52.44|52.22|52.41|52.19|4
1732904180000|2024-11-29 18:16:20|52.44|52.22|52.43|52.21|52.44|52.22|52.43|52.21|6
1732904190000|2024-11-29 18:16:30|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1732904200000|2024-11-29 18:16:40|52.44|52.22|52.44|52.22|52.44|52.22|52.44|52.22|1
1732904220000|2024-11-29 18:17:00|52.43|52.21|52.35|52.13|52.43|52.21|52.35|52.13|4
1732904230000|2024-11-29 18:17:10|52.36|52.14|52.36|52.14|52.38|52.16|52.36|52.14|4
1732904240000|2024-11-29 18:17:20|52.35|52.13|52.33|52.11|52.35|52.13|52.33|52.11|3
1732904250000|2024-11-29 18:17:30|52.32|52.1|52.29|52.07|52.33|52.11|52.29|52.07|5
1732904270000|2024-11-29 18:17:50|52.31|52.09|52.31|52.09|52.31|52.09|52.31|52.09|1
1732904280000|2024-11-29 18:18:00|52.32|52.1|52.35|52.13|52.35|52.13|52.32|52.1|3
1732904310000|2024-11-29 18:18:30|52.34|52.12|52.32|52.1|52.35|52.13|52.32|52.1|4
1732904320000|2024-11-29 18:18:40|52.33|52.11|52.31|52.09|52.33|52.11|52.31|52.09|7
1732904340000|2024-11-29 18:19:00|52.32|52.1|52.35|52.13|52.35|52.13|52.32|52.1|4
1732904350000|2024-11-29 18:19:10|52.36|52.14|52.35|52.13|52.36|52.14|52.35|52.13|4
1732904360000|2024-11-29 18:19:20|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1732904370000|2024-11-29 18:19:30|52.33|52.11|52.3|52.08|52.33|52.11|52.3|52.08|6
1732904380000|2024-11-29 18:19:40|52.31|52.09|52.31|52.09|52.31|52.09|52.3|52.08|7
1732904390000|2024-11-29 18:19:50|52.3|52.08|52.31|52.09|52.31|52.09|52.29|52.07|3
1732904400000|2024-11-29 18:20:00|52.29|52.07|52.26|52.04|52.29|52.07|52.26|52.04|3
1732904410000|2024-11-29 18:20:10|52.27|52.05|52.27|52.05|52.27|52.05|52.27|52.05|1
1732904420000|2024-11-29 18:20:20|52.26|52.04|52.25|52.03|52.26|52.04|52.25|52.03|2
1732904430000|2024-11-29 18:20:30|52.24|52.02|52.19|51.97|52.24|52.02|52.18|51.96|7
1732904440000|2024-11-29 18:20:40|52.21|51.99|52.21|51.99|52.21|51.99|52.21|51.99|1
1732904450000|2024-11-29 18:20:50|52.2|51.98|52.18|51.96|52.2|51.98|52.18|51.96|2
1732904460000|2024-11-29 18:21:00|52.17|51.95|52.18|51.96|52.19|51.97|52.17|51.95|4
1732904470000|2024-11-29 18:21:10|52.17|51.95|52.17|51.95|52.18|51.96|52.15|51.93|8
1732904480000|2024-11-29 18:21:20|52.18|51.96|52.19|51.97|52.19|51.97|52.16|51.94|7
1732904490000|2024-11-29 18:21:30|52.2|51.98|52.2|51.98|52.2|51.98|52.2|51.98|1
1732904520000|2024-11-29 18:22:00|52.21|51.99|52.21|51.99|52.21|51.99|52.2|51.98|3
1732904530000|2024-11-29 18:22:10|52.23|52.01|52.29|52.07|52.29|52.07|52.23|52.01|5
1732904540000|2024-11-29 18:22:20|52.3|52.08|52.28|52.06|52.3|52.08|52.28|52.06|3
1732904550000|2024-11-29 18:22:30|52.25|52.03|52.28|52.06|52.28|52.06|52.25|52.03|6
1732904560000|2024-11-29 18:22:40|52.29|52.07|52.29|52.07|52.29|52.07|52.27|52.05|6
1732904580000|2024-11-29 18:23:00|52.3|52.08|52.32|52.1|52.32|52.1|52.3|52.08|3
1732904590000|2024-11-29 18:23:10|52.34|52.12|52.36|52.14|52.36|52.14|52.34|52.12|2
1732904600000|2024-11-29 18:23:20|52.35|52.13|52.37|52.15|52.37|52.15|52.35|52.13|3
1732904610000|2024-11-29 18:23:30|52.36|52.14|52.37|52.15|52.38|52.16|52.36|52.14|4
1732904620000|2024-11-29 18:23:40|52.38|52.16|52.37|52.15|52.38|52.16|52.37|52.15|4
1732904630000|2024-11-29 18:23:50|52.38|52.16|52.37|52.15|52.38|52.16|52.34|52.12|4
1732904640000|2024-11-29 18:24:00|52.38|52.16|52.43|52.21|52.43|52.21|52.38|52.16|4
1732904650000|2024-11-29 18:24:10|52.44|52.22|52.44|52.22|52.44|52.22|52.44|52.22|1
1732904660000|2024-11-29 18:24:20|52.45|52.23|52.39|52.17|52.45|52.23|52.39|52.17|3
1732904670000|2024-11-29 18:24:30|52.38|52.16|52.34|52.12|52.39|52.17|52.34|52.12|5
1732904680000|2024-11-29 18:24:40|52.35|52.13|52.36|52.14|52.36|52.14|52.35|52.13|2
1732904690000|2024-11-29 18:24:50|52.35|52.13|52.31|52.09|52.35|52.13|52.31|52.09|4
1732904700000|2024-11-29 18:25:00|52.3|52.08|52.28|52.06|52.3|52.08|52.28|52.06|5
1732904710000|2024-11-29 18:25:10|52.27|52.05|52.27|52.05|52.27|52.05|52.27|52.05|1
1732904720000|2024-11-29 18:25:20|52.28|52.06|52.32|52.1|52.32|52.1|52.27|52.05|4
1732904730000|2024-11-29 18:25:30|52.33|52.11|52.33|52.11|52.33|52.11|52.33|52.11|1
1732904740000|2024-11-29 18:25:40|52.34|52.12|52.37|52.15|52.37|52.15|52.34|52.12|3
1732904750000|2024-11-29 18:25:50|52.36|52.14|52.36|52.14|52.37|52.15|52.34|52.12|5
1732904760000|2024-11-29 18:26:00|52.37|52.15|52.37|52.15|52.38|52.16|52.37|52.15|5
1732904770000|2024-11-29 18:26:10|52.38|52.16|52.38|52.16|52.38|52.16|52.37|52.15|3
1732904780000|2024-11-29 18:26:20|52.37|52.15|52.39|52.17|52.39|52.17|52.37|52.15|3
1732904790000|2024-11-29 18:26:30|52.4|52.18|52.39|52.17|52.4|52.18|52.39|52.17|6
1732904800000|2024-11-29 18:26:40|52.38|52.16|52.39|52.17|52.4|52.18|52.36|52.14|7
1732904810000|2024-11-29 18:26:50|52.4|52.18|52.41|52.19|52.43|52.21|52.4|52.18|7
1732904820000|2024-11-29 18:27:00|52.42|52.2|52.43|52.21|52.43|52.21|52.42|52.2|2
1732904830000|2024-11-29 18:27:10|52.44|52.22|52.37|52.15|52.44|52.22|52.36|52.14|9
1732904840000|2024-11-29 18:27:20|52.36|52.14|52.35|52.13|52.37|52.15|52.35|52.13|4
1732904850000|2024-11-29 18:27:30|52.37|52.15|52.37|52.15|52.37|52.15|52.37|52.15|1
1732904860000|2024-11-29 18:27:40|52.36|52.14|52.35|52.13|52.36|52.14|52.34|52.12|4
1732904870000|2024-11-29 18:27:50|52.36|52.14|52.37|52.15|52.37|52.15|52.36|52.14|2
1732904880000|2024-11-29 18:28:00|52.38|52.16|52.43|52.21|52.43|52.21|52.38|52.16|4
1732904890000|2024-11-29 18:28:10|52.44|52.22|52.49|52.27|52.49|52.27|52.44|52.22|6
1732904900000|2024-11-29 18:28:20|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|3
1732904910000|2024-11-29 18:28:30|52.47|52.25|52.47|52.25|52.48|52.26|52.47|52.25|5
1732904920000|2024-11-29 18:28:40|52.48|52.26|52.49|52.27|52.49|52.27|52.47|52.25|3
1732904930000|2024-11-29 18:28:50|52.48|52.26|52.49|52.27|52.49|52.27|52.48|52.26|4
1732904940000|2024-11-29 18:29:00|52.48|52.26|52.47|52.25|52.48|52.26|52.47|52.25|4
1732904960000|2024-11-29 18:29:20|52.46|52.24|52.47|52.25|52.47|52.25|52.46|52.24|4
1732904970000|2024-11-29 18:29:30|52.48|52.26|52.48|52.26|52.48|52.26|52.47|52.25|5
1732904990000|2024-11-29 18:29:50|52.45|52.23|52.41|52.19|52.46|52.24|52.39|52.17|10
1732905000000|2024-11-29 18:30:00|52.43|52.21|52.43|52.21|52.43|52.21|52.42|52.2|5
1732905010000|2024-11-29 18:30:10|52.44|52.22|52.44|52.22|52.46|52.24|52.44|52.22|4
1732905020000|2024-11-29 18:30:20|52.45|52.23|52.48|52.26|52.48|52.26|52.45|52.23|3
1732905030000|2024-11-29 18:30:30|52.49|52.27|52.5|52.28|52.5|52.28|52.49|52.27|2
1732905050000|2024-11-29 18:30:50|52.51|52.29|52.52|52.3|52.52|52.3|52.51|52.29|2
1732905060000|2024-11-29 18:31:00|52.54|52.32|52.49|52.27|52.54|52.32|52.49|52.27|5
1732905070000|2024-11-29 18:31:10|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1732905080000|2024-11-29 18:31:20|52.52|52.3|52.51|52.29|52.52|52.3|52.51|52.29|2
1732905090000|2024-11-29 18:31:30|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|3
1732905100000|2024-11-29 18:31:40|52.52|52.3|52.5|52.28|52.52|52.3|52.5|52.28|7
1732905110000|2024-11-29 18:31:50|52.51|52.29|52.56|52.34|52.56|52.34|52.51|52.29|4
1732905120000|2024-11-29 18:32:00|52.57|52.35|52.57|52.35|52.6|52.38|52.57|52.35|4
1732905130000|2024-11-29 18:32:10|52.56|52.34|52.56|52.34|52.56|52.34|52.56|52.34|1
1732905140000|2024-11-29 18:32:20|52.57|52.35|52.57|52.35|52.57|52.35|52.56|52.34|3
1732905150000|2024-11-29 18:32:30|52.58|52.36|52.57|52.35|52.59|52.37|52.57|52.35|4
1732905160000|2024-11-29 18:32:40|52.58|52.36|52.57|52.35|52.58|52.36|52.57|52.35|4
1732905170000|2024-11-29 18:32:50|52.56|52.34|52.58|52.36|52.58|52.36|52.56|52.34|7
1732905180000|2024-11-29 18:33:00|52.57|52.35|52.63|52.41|52.63|52.41|52.57|52.35|7
1732905190000|2024-11-29 18:33:10|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|3
1732905200000|2024-11-29 18:33:20|52.67|52.45|52.66|52.44|52.67|52.45|52.66|52.44|2
1732905210000|2024-11-29 18:33:30|52.67|52.45|52.67|52.45|52.67|52.45|52.66|52.44|3
1732905230000|2024-11-29 18:33:50|52.69|52.47|52.69|52.47|52.7|52.48|52.69|52.47|3
1732905240000|2024-11-29 18:34:00|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1732905250000|2024-11-29 18:34:10|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|5
1732905260000|2024-11-29 18:34:20|52.72|52.5|52.71|52.49|52.72|52.5|52.71|52.49|2
1732905270000|2024-11-29 18:34:30|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1732905280000|2024-11-29 18:34:40|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1732905290000|2024-11-29 18:34:50|52.74|52.52|52.74|52.52|52.74|52.52|52.73|52.51|3
1732905300000|2024-11-29 18:35:00|52.73|52.51|52.73|52.51|52.74|52.52|52.73|52.51|3
1732905310000|2024-11-29 18:35:10|52.72|52.5|52.73|52.51|52.73|52.51|52.71|52.49|4
1732905320000|2024-11-29 18:35:20|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732905330000|2024-11-29 18:35:30|52.74|52.52|52.72|52.5|52.74|52.52|52.71|52.49|7
1732905340000|2024-11-29 18:35:40|52.73|52.51|52.75|52.53|52.75|52.53|52.73|52.51|2
1732905350000|2024-11-29 18:35:50|52.77|52.55|52.72|52.5|52.77|52.55|52.72|52.5|2
1732905360000|2024-11-29 18:36:00|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1732905370000|2024-11-29 18:36:10|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732905380000|2024-11-29 18:36:20|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|3
1732905390000|2024-11-29 18:36:30|52.81|52.59|52.81|52.59|52.82|52.6|52.81|52.59|5
1732905400000|2024-11-29 18:36:40|52.82|52.6|52.8|52.58|52.82|52.6|52.8|52.58|3
1732905410000|2024-11-29 18:36:50|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732905420000|2024-11-29 18:37:00|52.82|52.6|52.82|52.6|52.83|52.61|52.82|52.6|3
1732905430000|2024-11-29 18:37:10|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|2
1732905440000|2024-11-29 18:37:20|52.77|52.55|52.78|52.56|52.78|52.56|52.76|52.54|6
1732905450000|2024-11-29 18:37:30|52.77|52.55|52.77|52.55|52.78|52.56|52.77|52.55|3
1732905470000|2024-11-29 18:37:50|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732905480000|2024-11-29 18:38:00|52.78|52.56|52.77|52.55|52.79|52.57|52.77|52.55|4
1732905490000|2024-11-29 18:38:10|52.78|52.56|52.75|52.53|52.78|52.56|52.74|52.52|5
1732905500000|2024-11-29 18:38:20|52.76|52.54|52.74|52.52|52.76|52.54|52.73|52.51|4
1732905510000|2024-11-29 18:38:30|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|4
1732905520000|2024-11-29 18:38:40|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1732905530000|2024-11-29 18:38:50|52.73|52.51|52.75|52.53|52.75|52.53|52.73|52.51|5
1732905540000|2024-11-29 18:39:00|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732905560000|2024-11-29 18:39:20|52.76|52.54|52.76|52.54|52.77|52.55|52.76|52.54|3
1732905570000|2024-11-29 18:39:30|52.75|52.53|52.72|52.5|52.75|52.53|52.72|52.5|4
1732905580000|2024-11-29 18:39:40|52.73|52.51|52.75|52.53|52.75|52.53|52.72|52.5|4
1732905590000|2024-11-29 18:39:50|52.77|52.55|52.82|52.6|52.82|52.6|52.77|52.55|5
1732905600000|2024-11-29 18:40:00|52.83|52.61|52.89|52.67|52.89|52.67|52.83|52.61|6
1732905620000|2024-11-29 18:40:20|52.9|52.68|52.9|52.68|52.9|52.68|52.89|52.67|3
1732905630000|2024-11-29 18:40:30|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|3
1732905640000|2024-11-29 18:40:40|52.9|52.68|52.86|52.64|52.9|52.68|52.86|52.64|3
1732905650000|2024-11-29 18:40:50|52.87|52.65|52.89|52.67|52.89|52.67|52.87|52.65|5
1732905660000|2024-11-29 18:41:00|52.91|52.69|52.92|52.7|52.92|52.7|52.91|52.69|2
1732905670000|2024-11-29 18:41:10|52.93|52.71|53.01|52.79|53.01|52.79|52.93|52.71|6
1732905680000|2024-11-29 18:41:20|53.04|52.82|53|52.78|53.05|52.83|53|52.78|7
1732905690000|2024-11-29 18:41:30|53.01|52.79|53.03|52.81|53.04|52.82|53|52.78|7
1732905700000|2024-11-29 18:41:40|53.02|52.8|52.99|52.77|53.02|52.8|52.99|52.77|6
1732905710000|2024-11-29 18:41:50|52.98|52.76|52.98|52.76|52.99|52.77|52.98|52.76|7
1732905720000|2024-11-29 18:42:00|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|4
1732905730000|2024-11-29 18:42:10|52.99|52.77|52.98|52.76|53|52.78|52.98|52.76|3
1732905740000|2024-11-29 18:42:20|52.97|52.75|52.98|52.76|52.98|52.76|52.96|52.74|4
1732905760000|2024-11-29 18:42:40|52.97|52.75|52.98|52.76|52.98|52.76|52.96|52.74|6
1732905770000|2024-11-29 18:42:50|52.97|52.75|52.97|52.75|52.98|52.76|52.96|52.74|7
1732905780000|2024-11-29 18:43:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732905790000|2024-11-29 18:43:10|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732905800000|2024-11-29 18:43:20|52.99|52.77|52.95|52.73|52.99|52.77|52.95|52.73|3
1732905810000|2024-11-29 18:43:30|52.94|52.72|52.94|52.72|52.94|52.72|52.92|52.7|5
1732905820000|2024-11-29 18:43:40|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732905830000|2024-11-29 18:43:50|52.94|52.72|52.96|52.74|52.96|52.74|52.94|52.72|4
1732905840000|2024-11-29 18:44:00|52.97|52.75|52.91|52.69|52.97|52.75|52.9|52.68|7
1732905850000|2024-11-29 18:44:10|52.9|52.68|52.88|52.66|52.9|52.68|52.87|52.65|4
1732905870000|2024-11-29 18:44:30|52.87|52.65|52.86|52.64|52.87|52.65|52.85|52.63|6
1732905880000|2024-11-29 18:44:40|52.87|52.65|52.87|52.65|52.87|52.65|52.86|52.64|7
1732905900000|2024-11-29 18:45:00|52.88|52.66|52.89|52.67|52.89|52.67|52.87|52.65|4
1732905910000|2024-11-29 18:45:10|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732905940000|2024-11-29 18:45:40|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732905960000|2024-11-29 18:46:00|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1732905970000|2024-11-29 18:46:10|52.94|52.72|52.94|52.72|52.94|52.72|52.93|52.71|5
1732905990000|2024-11-29 18:46:30|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1732906010000|2024-11-29 18:46:50|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|3
1732906020000|2024-11-29 18:47:00|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732906030000|2024-11-29 18:47:10|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|3
1732906040000|2024-11-29 18:47:20|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732906050000|2024-11-29 18:47:30|53.05|52.83|53.07|52.85|53.07|52.85|53.05|52.83|3
1732906060000|2024-11-29 18:47:40|53.09|52.87|53.11|52.89|53.11|52.89|53.09|52.87|3
1732906070000|2024-11-29 18:47:50|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732906080000|2024-11-29 18:48:00|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1732906090000|2024-11-29 18:48:10|53.11|52.89|53.09|52.87|53.11|52.89|53.08|52.86|5
1732906100000|2024-11-29 18:48:20|53.1|52.88|53.13|52.91|53.13|52.91|53.1|52.88|4
1732906110000|2024-11-29 18:48:30|53.14|52.92|53.2|52.98|53.24|53.02|53.14|52.92|5
1732906120000|2024-11-29 18:48:40|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732906130000|2024-11-29 18:48:50|53.22|53|53.21|52.99|53.22|53|53.21|52.99|4
1732906140000|2024-11-29 18:49:00|53.22|53|53.24|53.02|53.24|53.02|53.22|53|2
1732906150000|2024-11-29 18:49:10|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|5
1732906160000|2024-11-29 18:49:20|53.26|53.04|53.28|53.06|53.28|53.06|53.26|53.04|3
1732906170000|2024-11-29 18:49:30|53.29|53.07|53.29|53.07|53.32|53.1|53.29|53.07|9
1732906180000|2024-11-29 18:49:40|53.28|53.06|53.21|52.99|53.28|53.06|53.21|52.99|7
1732906190000|2024-11-29 18:49:50|53.2|52.98|53.18|52.96|53.2|52.98|53.18|52.96|3
1732906200000|2024-11-29 18:50:00|53.19|52.97|53.2|52.98|53.21|52.99|53.19|52.97|6
1732906210000|2024-11-29 18:50:10|53.19|52.97|53.16|52.94|53.19|52.97|53.16|52.94|4
1732906220000|2024-11-29 18:50:20|53.15|52.93|53.12|52.9|53.15|52.93|53.12|52.9|4
1732906230000|2024-11-29 18:50:30|53.11|52.89|53.11|52.89|53.12|52.9|53.11|52.89|3
1732906240000|2024-11-29 18:50:40|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732906250000|2024-11-29 18:50:50|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1732906260000|2024-11-29 18:51:00|53.1|52.88|53.02|52.8|53.1|52.88|53.02|52.8|6
1732906270000|2024-11-29 18:51:10|53.01|52.79|52.93|52.71|53.01|52.79|52.91|52.69|7
1732906280000|2024-11-29 18:51:20|52.92|52.7|52.9|52.68|52.92|52.7|52.9|52.68|2
1732906290000|2024-11-29 18:51:30|52.89|52.67|52.84|52.62|52.9|52.68|52.84|52.62|7
1732906310000|2024-11-29 18:51:50|52.83|52.61|52.9|52.68|52.9|52.68|52.83|52.61|6
1732906320000|2024-11-29 18:52:00|52.87|52.65|52.86|52.64|52.87|52.65|52.85|52.63|3
1732906330000|2024-11-29 18:52:10|52.87|52.65|52.92|52.7|52.92|52.7|52.87|52.65|4
1732906340000|2024-11-29 18:52:20|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|3
1732906350000|2024-11-29 18:52:30|52.94|52.72|52.92|52.7|52.94|52.72|52.92|52.7|3
1732906370000|2024-11-29 18:52:50|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732906380000|2024-11-29 18:53:00|52.88|52.66|52.87|52.65|52.88|52.66|52.86|52.64|4
1732906390000|2024-11-29 18:53:10|52.83|52.61|52.81|52.59|52.83|52.61|52.81|52.59|3
1732906400000|2024-11-29 18:53:20|52.8|52.58|52.8|52.58|52.81|52.59|52.8|52.58|3
1732906410000|2024-11-29 18:53:30|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|3
1732906420000|2024-11-29 18:53:40|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|3
1732906430000|2024-11-29 18:53:50|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732906450000|2024-11-29 18:54:10|52.81|52.59|52.8|52.58|52.83|52.61|52.8|52.58|6
1732906460000|2024-11-29 18:54:20|52.79|52.57|52.74|52.52|52.79|52.57|52.73|52.51|5
1732906470000|2024-11-29 18:54:30|52.75|52.53|52.76|52.54|52.77|52.55|52.75|52.53|3
1732906490000|2024-11-29 18:54:50|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732906500000|2024-11-29 18:55:00|52.76|52.54|52.69|52.47|52.76|52.54|52.68|52.46|11
1732906510000|2024-11-29 18:55:10|52.68|52.46|52.65|52.43|52.69|52.47|52.65|52.43|9
1732906520000|2024-11-29 18:55:20|52.66|52.44|52.66|52.44|52.66|52.44|52.65|52.43|3
1732906530000|2024-11-29 18:55:30|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1732906540000|2024-11-29 18:55:40|52.68|52.46|52.7|52.48|52.73|52.51|52.68|52.46|8
1732906550000|2024-11-29 18:55:50|52.72|52.5|52.66|52.44|52.73|52.51|52.66|52.44|9
1732906560000|2024-11-29 18:56:00|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|2
1732906570000|2024-11-29 18:56:10|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1732906580000|2024-11-29 18:56:20|52.72|52.5|52.76|52.54|52.76|52.54|52.72|52.5|5
1732906590000|2024-11-29 18:56:30|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732906600000|2024-11-29 18:56:40|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1732906610000|2024-11-29 18:56:50|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732906620000|2024-11-29 18:57:00|52.78|52.56|52.81|52.59|52.81|52.59|52.78|52.56|4
1732906630000|2024-11-29 18:57:10|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1732906640000|2024-11-29 18:57:20|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732906650000|2024-11-29 18:57:30|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|3
1732906670000|2024-11-29 18:57:50|52.84|52.62|52.81|52.59|52.84|52.62|52.8|52.58|6
1732906680000|2024-11-29 18:58:00|52.8|52.58|52.79|52.57|52.81|52.59|52.79|52.57|6
1732906690000|2024-11-29 18:58:10|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732906700000|2024-11-29 18:58:20|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732906710000|2024-11-29 18:58:30|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732906720000|2024-11-29 18:58:40|52.77|52.55|52.78|52.56|52.78|52.56|52.76|52.54|3
1732906730000|2024-11-29 18:58:50|52.79|52.57|52.79|52.57|52.83|52.61|52.79|52.57|7
1732906740000|2024-11-29 18:59:00|52.78|52.56|52.76|52.54|52.78|52.56|52.76|52.54|3
1732906750000|2024-11-29 18:59:10|52.77|52.55|52.77|52.55|52.79|52.57|52.77|52.55|3
1732906760000|2024-11-29 18:59:20|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|3
1732906780000|2024-11-29 18:59:40|52.84|52.62|52.84|52.62|52.85|52.63|52.84|52.62|3
1732906790000|2024-11-29 18:59:50|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732906800000|2024-11-29 19:00:00|52.79|52.57|52.77|52.55|52.8|52.58|52.76|52.54|6
1732906810000|2024-11-29 19:00:10|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|2
1732906820000|2024-11-29 19:00:20|52.78|52.56|52.77|52.55|52.79|52.57|52.75|52.53|7
1732906830000|2024-11-29 19:00:30|52.76|52.54|52.73|52.51|52.76|52.54|52.73|52.51|3
1732906840000|2024-11-29 19:00:40|52.72|52.5|52.71|52.49|52.72|52.5|52.7|52.48|4
1732906850000|2024-11-29 19:00:50|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1732906860000|2024-11-29 19:01:00|52.71|52.49|52.7|52.48|52.73|52.51|52.7|52.48|6
1732906870000|2024-11-29 19:01:10|52.69|52.47|52.68|52.46|52.69|52.47|52.68|52.46|2
1732906880000|2024-11-29 19:01:20|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|3
1732906890000|2024-11-29 19:01:30|52.72|52.5|52.71|52.49|52.72|52.5|52.71|52.49|2
1732906920000|2024-11-29 19:02:00|52.68|52.46|52.67|52.45|52.68|52.46|52.67|52.45|2
1732906930000|2024-11-29 19:02:10|52.66|52.44|52.65|52.43|52.66|52.44|52.65|52.43|2
1732906940000|2024-11-29 19:02:20|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732906950000|2024-11-29 19:02:30|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1732906960000|2024-11-29 19:02:40|52.65|52.43|52.67|52.45|52.67|52.45|52.65|52.43|3
1732906970000|2024-11-29 19:02:50|52.66|52.44|52.65|52.43|52.67|52.45|52.65|52.43|4
1732906980000|2024-11-29 19:03:00|52.64|52.42|52.59|52.37|52.64|52.42|52.59|52.37|5
1732907010000|2024-11-29 19:03:30|52.6|52.38|52.61|52.39|52.61|52.39|52.59|52.37|4
1732907040000|2024-11-29 19:04:00|52.6|52.38|52.6|52.38|52.61|52.39|52.6|52.38|3
1732907050000|2024-11-29 19:04:10|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1732907070000|2024-11-29 19:04:30|52.6|52.38|52.64|52.42|52.64|52.42|52.6|52.38|7
1732907080000|2024-11-29 19:04:40|52.63|52.41|52.64|52.42|52.64|52.42|52.63|52.41|2
1732907090000|2024-11-29 19:04:50|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|5
1732907100000|2024-11-29 19:05:00|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|5
1732907110000|2024-11-29 19:05:10|52.61|52.39|52.59|52.37|52.61|52.39|52.59|52.37|5
1732907120000|2024-11-29 19:05:20|52.6|52.38|52.61|52.39|52.61|52.39|52.6|52.38|2
1732907140000|2024-11-29 19:05:40|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1732907150000|2024-11-29 19:05:50|52.62|52.4|52.61|52.39|52.62|52.4|52.59|52.37|7
1732907160000|2024-11-29 19:06:00|52.6|52.38|52.61|52.39|52.61|52.39|52.59|52.37|6
1732907170000|2024-11-29 19:06:10|52.6|52.38|52.59|52.37|52.61|52.39|52.58|52.36|9
1732907190000|2024-11-29 19:06:30|52.58|52.36|52.58|52.36|52.59|52.37|52.58|52.36|3
1732907200000|2024-11-29 19:06:40|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1732907220000|2024-11-29 19:07:00|52.6|52.38|52.61|52.39|52.61|52.39|52.6|52.38|2
1732907230000|2024-11-29 19:07:10|52.59|52.37|52.6|52.38|52.6|52.38|52.59|52.37|2
1732907240000|2024-11-29 19:07:20|52.61|52.39|52.6|52.38|52.61|52.39|52.6|52.38|2
1732907250000|2024-11-29 19:07:30|52.59|52.37|52.59|52.37|52.6|52.38|52.59|52.37|5
1732907270000|2024-11-29 19:07:50|52.6|52.38|52.58|52.36|52.6|52.38|52.57|52.35|7
1732907280000|2024-11-29 19:08:00|52.59|52.37|52.58|52.36|52.59|52.37|52.58|52.36|4
1732907290000|2024-11-29 19:08:10|52.59|52.37|52.61|52.39|52.61|52.39|52.59|52.37|5
1732907300000|2024-11-29 19:08:20|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732907310000|2024-11-29 19:08:30|52.61|52.39|52.62|52.4|52.62|52.4|52.61|52.39|2
1732907340000|2024-11-29 19:09:00|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1732907350000|2024-11-29 19:09:10|52.65|52.43|52.68|52.46|52.68|52.46|52.65|52.43|3
1732907360000|2024-11-29 19:09:20|52.69|52.47|52.7|52.48|52.7|52.48|52.69|52.47|2
1732907370000|2024-11-29 19:09:30|52.73|52.51|52.76|52.54|52.78|52.56|52.73|52.51|6
1732907420000|2024-11-29 19:10:20|52.74|52.52|52.72|52.5|52.74|52.52|52.72|52.5|2
1732907430000|2024-11-29 19:10:30|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1732907440000|2024-11-29 19:10:40|52.72|52.5|52.71|52.49|52.73|52.51|52.7|52.48|7
1732907450000|2024-11-29 19:10:50|52.7|52.48|52.7|52.48|52.7|52.48|52.69|52.47|5
1732907470000|2024-11-29 19:11:10|52.69|52.47|52.66|52.44|52.69|52.47|52.66|52.44|3
1732907480000|2024-11-29 19:11:20|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1732907490000|2024-11-29 19:11:30|52.68|52.46|52.68|52.46|52.69|52.47|52.68|52.46|5
1732907500000|2024-11-29 19:11:40|52.66|52.44|52.66|52.44|52.67|52.45|52.66|52.44|3
1732907510000|2024-11-29 19:11:50|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732907520000|2024-11-29 19:12:00|52.66|52.44|52.69|52.47|52.69|52.47|52.66|52.44|4
1732907530000|2024-11-29 19:12:10|52.71|52.49|52.72|52.5|52.73|52.51|52.71|52.49|4
1732907540000|2024-11-29 19:12:20|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1732907550000|2024-11-29 19:12:30|52.7|52.48|52.72|52.5|52.72|52.5|52.7|52.48|3
1732907560000|2024-11-29 19:12:40|52.71|52.49|52.68|52.46|52.71|52.49|52.68|52.46|3
1732907570000|2024-11-29 19:12:50|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1732907580000|2024-11-29 19:13:00|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1732907600000|2024-11-29 19:13:20|52.72|52.5|52.77|52.55|52.77|52.55|52.72|52.5|4
1732907610000|2024-11-29 19:13:30|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|3
1732907620000|2024-11-29 19:13:40|52.85|52.63|53.04|52.82|53.04|52.82|52.85|52.63|10
1732907630000|2024-11-29 19:13:50|53.05|52.83|53.02|52.8|53.05|52.83|53|52.78|6
1732907640000|2024-11-29 19:14:00|53.01|52.79|53.04|52.82|53.05|52.83|53|52.78|8
1732907650000|2024-11-29 19:14:10|53.03|52.81|53.05|52.83|53.05|52.83|52.98|52.76|13
1732907660000|2024-11-29 19:14:20|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|4
1732907670000|2024-11-29 19:14:30|53.04|52.82|53.05|52.83|53.05|52.83|53.03|52.81|6
1732907680000|2024-11-29 19:14:40|53.03|52.81|53.01|52.79|53.04|52.82|53|52.78|7
1732907690000|2024-11-29 19:14:50|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732907700000|2024-11-29 19:15:00|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732907710000|2024-11-29 19:15:10|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732907720000|2024-11-29 19:15:20|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732907730000|2024-11-29 19:15:30|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|3
1732907740000|2024-11-29 19:15:40|52.96|52.74|52.98|52.76|52.98|52.76|52.96|52.74|4
1732907750000|2024-11-29 19:15:50|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|3
1732907760000|2024-11-29 19:16:00|53.02|52.8|52.99|52.77|53.02|52.8|52.98|52.76|5
1732907770000|2024-11-29 19:16:10|52.97|52.75|52.97|52.75|52.98|52.76|52.97|52.75|5
1732907780000|2024-11-29 19:16:20|52.98|52.76|52.99|52.77|52.99|52.77|52.97|52.75|3
1732907790000|2024-11-29 19:16:30|53|52.78|53|52.78|53|52.78|53|52.78|1
1732907800000|2024-11-29 19:16:40|53.01|52.79|53.11|52.89|53.11|52.89|53.01|52.79|9
1732907810000|2024-11-29 19:16:50|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|4
1732907820000|2024-11-29 19:17:00|53.1|52.88|53.11|52.89|53.11|52.89|53.1|52.88|2
1732907840000|2024-11-29 19:17:20|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732907850000|2024-11-29 19:17:30|53.13|52.91|53.15|52.93|53.15|52.93|53.13|52.91|2
1732907860000|2024-11-29 19:17:40|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|2
1732907870000|2024-11-29 19:17:50|53.18|52.96|53.2|52.98|53.2|52.98|53.18|52.96|3
1732907880000|2024-11-29 19:18:00|53.21|52.99|53.24|53.02|53.24|53.02|53.21|52.99|4
1732907900000|2024-11-29 19:18:20|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732907920000|2024-11-29 19:18:40|53.26|53.04|53.28|53.06|53.29|53.07|53.26|53.04|6
1732907930000|2024-11-29 19:18:50|53.27|53.05|53.27|53.05|53.27|53.05|53.26|53.04|3
1732907940000|2024-11-29 19:19:00|53.26|53.04|53.24|53.02|53.26|53.04|53.24|53.02|2
1732907950000|2024-11-29 19:19:10|53.23|53.01|53.19|52.97|53.23|53.01|53.19|52.97|5
1732907960000|2024-11-29 19:19:20|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732907970000|2024-11-29 19:19:30|53.22|53|53.21|52.99|53.22|53|53.21|52.99|2
1732907980000|2024-11-29 19:19:40|53.22|53|53.27|53.05|53.27|53.05|53.22|53|3
1732907990000|2024-11-29 19:19:50|53.26|53.04|53.25|53.03|53.26|53.04|53.25|53.03|2
1732908000000|2024-11-29 19:20:00|53.24|53.02|53.19|52.97|53.24|53.02|53.19|52.97|5
1732908010000|2024-11-29 19:20:10|53.2|52.98|53.19|52.97|53.2|52.98|53.19|52.97|2
1732908020000|2024-11-29 19:20:20|53.2|52.98|53.2|52.98|53.2|52.98|53.19|52.97|3
1732908030000|2024-11-29 19:20:30|53.21|52.99|53.19|52.97|53.22|53|53.19|52.97|4
1732908040000|2024-11-29 19:20:40|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732908050000|2024-11-29 19:20:50|53.19|52.97|53.2|52.98|53.21|52.99|53.19|52.97|4
1732908060000|2024-11-29 19:21:00|53.22|53|53.22|53|53.22|53|53.22|53|1
1732908070000|2024-11-29 19:21:10|53.23|53.01|53.23|53.01|53.23|53.01|53.22|53|3
1732908080000|2024-11-29 19:21:20|53.22|53|53.22|53|53.22|53|53.22|53|1
1732908100000|2024-11-29 19:21:40|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732908120000|2024-11-29 19:22:00|53.2|52.98|53.19|52.97|53.2|52.98|53.19|52.97|2
1732908130000|2024-11-29 19:22:10|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732908140000|2024-11-29 19:22:20|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|4
1732908170000|2024-11-29 19:22:50|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732908180000|2024-11-29 19:23:00|53.14|52.92|53.12|52.9|53.14|52.92|53.12|52.9|4
1732908190000|2024-11-29 19:23:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732908200000|2024-11-29 19:23:20|53.1|52.88|53.1|52.88|53.1|52.88|53.09|52.87|5
1732908210000|2024-11-29 19:23:30|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732908220000|2024-11-29 19:23:40|53.07|52.85|53.03|52.81|53.07|52.85|53.03|52.81|4
1732908230000|2024-11-29 19:23:50|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732908250000|2024-11-29 19:24:10|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732908280000|2024-11-29 19:24:40|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732908290000|2024-11-29 19:24:50|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|2
1732908300000|2024-11-29 19:25:00|53.04|52.82|52.99|52.77|53.04|52.82|52.98|52.76|6
1732908310000|2024-11-29 19:25:10|52.98|52.76|52.96|52.74|52.98|52.76|52.96|52.74|3
1732908320000|2024-11-29 19:25:20|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1732908330000|2024-11-29 19:25:30|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732908350000|2024-11-29 19:25:50|52.95|52.73|52.96|52.74|52.96|52.74|52.95|52.73|2
1732908360000|2024-11-29 19:26:00|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1732908370000|2024-11-29 19:26:10|53.02|52.8|53.08|52.86|53.08|52.86|53.02|52.8|4
1732908380000|2024-11-29 19:26:20|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|4
1732908390000|2024-11-29 19:26:30|53.01|52.79|52.97|52.75|53.01|52.79|52.97|52.75|4
1732908400000|2024-11-29 19:26:40|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732908410000|2024-11-29 19:26:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732908440000|2024-11-29 19:27:20|52.97|52.75|52.98|52.76|52.98|52.76|52.96|52.74|4
1732908450000|2024-11-29 19:27:30|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732908460000|2024-11-29 19:27:40|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732908470000|2024-11-29 19:27:50|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732908480000|2024-11-29 19:28:00|52.98|52.76|52.96|52.74|52.98|52.76|52.96|52.74|5
1732908510000|2024-11-29 19:28:30|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1732908520000|2024-11-29 19:28:40|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732908540000|2024-11-29 19:29:00|52.99|52.77|53|52.78|53.04|52.82|52.99|52.77|10
1732908550000|2024-11-29 19:29:10|53.01|52.79|52.99|52.77|53.01|52.79|52.97|52.75|6
1732908560000|2024-11-29 19:29:20|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|2
1732908570000|2024-11-29 19:29:30|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732908580000|2024-11-29 19:29:40|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732908590000|2024-11-29 19:29:50|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732908600000|2024-11-29 19:30:00|52.99|52.77|52.92|52.7|53|52.78|52.92|52.7|8
1732908610000|2024-11-29 19:30:10|52.91|52.69|52.84|52.62|52.91|52.69|52.84|52.62|8
1732908620000|2024-11-29 19:30:20|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732908630000|2024-11-29 19:30:30|52.83|52.61|52.85|52.63|52.85|52.63|52.83|52.61|3
1732908640000|2024-11-29 19:30:40|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732908650000|2024-11-29 19:30:50|52.88|52.66|52.89|52.67|52.89|52.67|52.86|52.64|5
1732908660000|2024-11-29 19:31:00|52.91|52.69|53.03|52.81|53.03|52.81|52.91|52.69|7
1732908670000|2024-11-29 19:31:10|53.01|52.79|53|52.78|53.01|52.79|53|52.78|4
1732908680000|2024-11-29 19:31:20|52.96|52.74|52.95|52.73|52.96|52.74|52.94|52.72|4
1732908690000|2024-11-29 19:31:30|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732908700000|2024-11-29 19:31:40|52.92|52.7|52.92|52.7|52.93|52.71|52.92|52.7|3
1732908720000|2024-11-29 19:32:00|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|4
1732908730000|2024-11-29 19:32:10|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732908750000|2024-11-29 19:32:30|52.92|52.7|52.94|52.72|52.94|52.72|52.92|52.7|3
1732908760000|2024-11-29 19:32:40|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1732908770000|2024-11-29 19:32:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732908780000|2024-11-29 19:33:00|52.94|52.72|52.93|52.71|52.94|52.72|52.91|52.69|5
1732908790000|2024-11-29 19:33:10|52.94|52.72|53.07|52.85|53.07|52.85|52.94|52.72|7
1732908800000|2024-11-29 19:33:20|53.08|52.86|53.07|52.85|53.09|52.87|53.07|52.85|4
1732908810000|2024-11-29 19:33:30|53.06|52.84|53.06|52.84|53.07|52.85|53.05|52.83|5
1732908820000|2024-11-29 19:33:40|53.05|52.83|53|52.78|53.05|52.83|53|52.78|4
1732908830000|2024-11-29 19:33:50|52.99|52.77|52.96|52.74|53|52.78|52.96|52.74|4
1732908840000|2024-11-29 19:34:00|52.98|52.76|52.93|52.71|52.98|52.76|52.93|52.71|7
1732908850000|2024-11-29 19:34:10|52.92|52.7|52.94|52.72|52.94|52.72|52.92|52.7|3
1732908860000|2024-11-29 19:34:20|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1732908880000|2024-11-29 19:34:40|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|2
1732908890000|2024-11-29 19:34:50|52.97|52.75|52.98|52.76|52.98|52.76|52.96|52.74|4
1732908900000|2024-11-29 19:35:00|52.97|52.75|52.99|52.77|52.99|52.77|52.97|52.75|3
1732908910000|2024-11-29 19:35:10|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|3
1732908920000|2024-11-29 19:35:20|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1732908930000|2024-11-29 19:35:30|53|52.78|53|52.78|53|52.78|53|52.78|1
1732908960000|2024-11-29 19:36:00|53.01|52.79|53.04|52.82|53.04|52.82|53|52.78|6
1732908970000|2024-11-29 19:36:10|53.03|52.81|53.01|52.79|53.03|52.81|53|52.78|5
1732908980000|2024-11-29 19:36:20|53.02|52.8|53|52.78|53.02|52.8|53|52.78|5
1732908990000|2024-11-29 19:36:30|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732909000000|2024-11-29 19:36:40|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732909020000|2024-11-29 19:37:00|53.03|52.81|53|52.78|53.03|52.81|52.98|52.76|6
1732909030000|2024-11-29 19:37:10|53.01|52.79|53.19|52.97|53.19|52.97|53.01|52.79|8
1732909040000|2024-11-29 19:37:20|53.2|52.98|53.19|52.97|53.21|52.99|53.19|52.97|4
1732909050000|2024-11-29 19:37:30|53.18|52.96|53.18|52.96|53.19|52.97|53.18|52.96|3
1732909060000|2024-11-29 19:37:40|53.16|52.94|53.16|52.94|53.17|52.95|53.16|52.94|3
1732909070000|2024-11-29 19:37:50|53.17|52.95|53.19|52.97|53.2|52.98|53.16|52.94|6
1732909080000|2024-11-29 19:38:00|53.2|52.98|53.26|53.04|53.26|53.04|53.2|52.98|7
1732909090000|2024-11-29 19:38:10|53.27|53.05|53.35|53.13|53.35|53.13|53.27|53.05|8
1732909100000|2024-11-29 19:38:20|53.36|53.14|53.44|53.22|53.44|53.22|53.36|53.14|7
1732909110000|2024-11-29 19:38:30|53.43|53.21|53.37|53.15|53.43|53.21|53.37|53.15|6
1732909120000|2024-11-29 19:38:40|53.38|53.16|53.4|53.18|53.41|53.19|53.38|53.16|4
1732909130000|2024-11-29 19:38:50|53.41|53.19|53.38|53.16|53.41|53.19|53.38|53.16|5
1732909140000|2024-11-29 19:39:00|53.39|53.17|53.39|53.17|53.39|53.17|53.38|53.16|5
1732909150000|2024-11-29 19:39:10|53.44|53.22|53.43|53.21|53.44|53.22|53.43|53.21|2
1732909170000|2024-11-29 19:39:30|53.42|53.2|53.43|53.21|53.43|53.21|53.42|53.2|2
1732909180000|2024-11-29 19:39:40|53.42|53.2|53.43|53.21|53.43|53.21|53.42|53.2|2
1732909190000|2024-11-29 19:39:50|53.42|53.2|53.44|53.22|53.44|53.22|53.42|53.2|2
1732909200000|2024-11-29 19:40:00|53.43|53.21|53.41|53.19|53.43|53.21|53.41|53.19|5
1732909210000|2024-11-29 19:40:10|53.42|53.2|53.42|53.2|53.44|53.22|53.42|53.2|3
1732909220000|2024-11-29 19:40:20|53.41|53.19|53.42|53.2|53.42|53.2|53.41|53.19|2
1732909230000|2024-11-29 19:40:30|53.41|53.19|53.32|53.1|53.41|53.19|53.32|53.1|5
1732909240000|2024-11-29 19:40:40|53.33|53.11|53.33|53.11|53.34|53.12|53.33|53.11|5
1732909250000|2024-11-29 19:40:50|53.37|53.15|53.37|53.15|53.38|53.16|53.37|53.15|3
1732909270000|2024-11-29 19:41:10|53.38|53.16|53.41|53.19|53.42|53.2|53.37|53.15|8
1732909290000|2024-11-29 19:41:30|53.39|53.17|53.38|53.16|53.39|53.17|53.36|53.14|5
1732909300000|2024-11-29 19:41:40|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|4
1732909310000|2024-11-29 19:41:50|53.4|53.18|53.37|53.15|53.4|53.18|53.37|53.15|3
1732909320000|2024-11-29 19:42:00|53.38|53.16|53.34|53.12|53.38|53.16|53.33|53.11|6
1732909330000|2024-11-29 19:42:10|53.35|53.13|53.35|53.13|53.36|53.14|53.34|53.12|5
1732909340000|2024-11-29 19:42:20|53.34|53.12|53.33|53.11|53.34|53.12|53.32|53.1|3
1732909350000|2024-11-29 19:42:30|53.32|53.1|53.28|53.06|53.32|53.1|53.28|53.06|4
1732909360000|2024-11-29 19:42:40|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|2
1732909370000|2024-11-29 19:42:50|53.32|53.1|53.32|53.1|53.34|53.12|53.32|53.1|4
1732909380000|2024-11-29 19:43:00|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|2
1732909390000|2024-11-29 19:43:10|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|6
1732909400000|2024-11-29 19:43:20|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1732909410000|2024-11-29 19:43:30|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|4
1732909420000|2024-11-29 19:43:40|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732909440000|2024-11-29 19:44:00|53.32|53.1|53.35|53.13|53.35|53.13|53.32|53.1|3
1732909450000|2024-11-29 19:44:10|53.34|53.12|53.32|53.1|53.34|53.12|53.31|53.09|8
1732909460000|2024-11-29 19:44:20|53.31|53.09|53.3|53.08|53.32|53.1|53.3|53.08|4
1732909470000|2024-11-29 19:44:30|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732909480000|2024-11-29 19:44:40|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|2
1732909490000|2024-11-29 19:44:50|53.36|53.14|53.39|53.17|53.39|53.17|53.36|53.14|3
1732909500000|2024-11-29 19:45:00|53.4|53.18|53.52|53.3|53.52|53.3|53.4|53.18|10
1732909510000|2024-11-29 19:45:10|53.55|53.33|53.54|53.32|53.57|53.35|53.54|53.32|5
1732909520000|2024-11-29 19:45:20|53.53|53.31|53.57|53.35|53.57|53.35|53.53|53.31|5
1732909530000|2024-11-29 19:45:30|53.55|53.33|53.51|53.29|53.55|53.33|53.51|53.29|3
1732909540000|2024-11-29 19:45:40|53.5|53.28|53.46|53.24|53.5|53.28|53.46|53.24|3
1732909550000|2024-11-29 19:45:50|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|3
1732909560000|2024-11-29 19:46:00|53.44|53.22|53.43|53.21|53.44|53.22|53.43|53.21|2
1732909570000|2024-11-29 19:46:10|53.42|53.2|53.44|53.22|53.44|53.22|53.42|53.2|5
1732909580000|2024-11-29 19:46:20|53.45|53.23|53.48|53.26|53.48|53.26|53.45|53.23|3
1732909590000|2024-11-29 19:46:30|53.49|53.27|53.48|53.26|53.49|53.27|53.48|53.26|4
1732909600000|2024-11-29 19:46:40|53.49|53.27|53.52|53.3|53.53|53.31|53.49|53.27|3
1732909610000|2024-11-29 19:46:50|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|6
1732909620000|2024-11-29 19:47:00|53.44|53.22|53.44|53.22|53.44|53.22|53.43|53.21|3
1732909640000|2024-11-29 19:47:20|53.45|53.23|53.51|53.29|53.51|53.29|53.45|53.23|6
1732909650000|2024-11-29 19:47:30|53.5|53.28|53.48|53.26|53.5|53.28|53.48|53.26|3
1732909660000|2024-11-29 19:47:40|53.47|53.25|53.44|53.22|53.47|53.25|53.44|53.22|3
1732909670000|2024-11-29 19:47:50|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1732909680000|2024-11-29 19:48:00|53.46|53.24|53.47|53.25|53.48|53.26|53.45|53.23|6
1732909690000|2024-11-29 19:48:10|53.48|53.26|53.46|53.24|53.48|53.26|53.46|53.24|3
1732909700000|2024-11-29 19:48:20|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|3
1732909730000|2024-11-29 19:48:50|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732909740000|2024-11-29 19:49:00|53.42|53.2|53.41|53.19|53.42|53.2|53.41|53.19|4
1732909750000|2024-11-29 19:49:10|53.42|53.2|53.43|53.21|53.44|53.22|53.42|53.2|4
1732909760000|2024-11-29 19:49:20|53.44|53.22|53.42|53.2|53.44|53.22|53.41|53.19|5
1732909770000|2024-11-29 19:49:30|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732909780000|2024-11-29 19:49:40|53.42|53.2|53.43|53.21|53.43|53.21|53.42|53.2|2
1732909790000|2024-11-29 19:49:50|53.44|53.22|53.45|53.23|53.45|53.23|53.44|53.22|2
1732909800000|2024-11-29 19:50:00|53.46|53.24|53.44|53.22|53.49|53.27|53.44|53.22|6
1732909810000|2024-11-29 19:50:10|53.43|53.21|53.43|53.21|53.43|53.21|53.42|53.2|3
1732909820000|2024-11-29 19:50:20|53.44|53.22|53.43|53.21|53.44|53.22|53.43|53.21|2
1732909830000|2024-11-29 19:50:30|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1732909860000|2024-11-29 19:51:00|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1732909870000|2024-11-29 19:51:10|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732909880000|2024-11-29 19:51:20|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1732909890000|2024-11-29 19:51:30|53.53|53.31|53.6|53.38|53.6|53.38|53.53|53.31|8
1732909900000|2024-11-29 19:51:40|53.63|53.41|53.64|53.42|53.64|53.42|53.62|53.4|4
1732909910000|2024-11-29 19:51:50|53.63|53.41|53.58|53.36|53.63|53.41|53.58|53.36|5
1732909920000|2024-11-29 19:52:00|53.57|53.35|53.51|53.29|53.57|53.35|53.51|53.29|3
1732909930000|2024-11-29 19:52:10|53.52|53.3|53.52|53.3|53.53|53.31|53.52|53.3|3
1732909940000|2024-11-29 19:52:20|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732909950000|2024-11-29 19:52:30|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1732909960000|2024-11-29 19:52:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732909970000|2024-11-29 19:52:50|53.52|53.3|53.52|53.3|53.53|53.31|53.52|53.3|3
1732909980000|2024-11-29 19:53:00|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|2
1732909990000|2024-11-29 19:53:10|53.55|53.33|53.51|53.29|53.56|53.34|53.51|53.29|6
1732910000000|2024-11-29 19:53:20|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1732910010000|2024-11-29 19:53:30|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1732910030000|2024-11-29 19:53:50|53.53|53.31|53.52|53.3|53.54|53.32|53.52|53.3|3
1732910040000|2024-11-29 19:54:00|53.51|53.29|53.51|53.29|53.53|53.31|53.51|53.29|5
1732910050000|2024-11-29 19:54:10|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|6
1732910060000|2024-11-29 19:54:20|53.52|53.3|53.54|53.32|53.54|53.32|53.51|53.29|9
1732910070000|2024-11-29 19:54:30|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732910080000|2024-11-29 19:54:40|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732910090000|2024-11-29 19:54:50|53.51|53.29|53.53|53.31|53.53|53.31|53.51|53.29|5
1732910100000|2024-11-29 19:55:00|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|6
1732910110000|2024-11-29 19:55:10|53.52|53.3|53.52|53.3|53.53|53.31|53.52|53.3|3
1732910120000|2024-11-29 19:55:20|53.51|53.29|53.47|53.25|53.51|53.29|53.47|53.25|3
1732910130000|2024-11-29 19:55:30|53.46|53.24|53.43|53.21|53.46|53.24|53.43|53.21|4
1732910140000|2024-11-29 19:55:40|53.42|53.2|53.4|53.18|53.42|53.2|53.39|53.17|3
1732910170000|2024-11-29 19:56:10|53.38|53.16|53.36|53.14|53.4|53.18|53.36|53.14|8
1732910180000|2024-11-29 19:56:20|53.35|53.13|53.36|53.14|53.36|53.14|53.35|53.13|4
1732910190000|2024-11-29 19:56:30|53.35|53.13|53.32|53.1|53.35|53.13|53.32|53.1|4
1732910200000|2024-11-29 19:56:40|53.31|53.09|53.28|53.06|53.31|53.09|53.28|53.06|2
1732910210000|2024-11-29 19:56:50|53.29|53.07|53.31|53.09|53.31|53.09|53.28|53.06|4
1732910220000|2024-11-29 19:57:00|53.32|53.1|53.34|53.12|53.34|53.12|53.32|53.1|6
1732910230000|2024-11-29 19:57:10|53.35|53.13|53.36|53.14|53.38|53.16|53.35|53.13|6
1732910240000|2024-11-29 19:57:20|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|2
1732910250000|2024-11-29 19:57:30|53.35|53.13|53.34|53.12|53.35|53.13|53.32|53.1|5
1732910260000|2024-11-29 19:57:40|53.35|53.13|53.33|53.11|53.35|53.13|53.33|53.11|3
1732910270000|2024-11-29 19:57:50|53.34|53.12|53.34|53.12|53.34|53.12|53.33|53.11|3
1732910280000|2024-11-29 19:58:00|53.35|53.13|53.38|53.16|53.38|53.16|53.34|53.12|4
1732910300000|2024-11-29 19:58:20|53.37|53.15|53.35|53.13|53.37|53.15|53.35|53.13|3
1732910310000|2024-11-29 19:58:30|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|2
1732910320000|2024-11-29 19:58:40|53.38|53.16|53.38|53.16|53.38|53.16|53.38|53.16|1
1732910330000|2024-11-29 19:58:50|53.39|53.17|53.37|53.15|53.39|53.17|53.36|53.14|5
1732910340000|2024-11-29 19:59:00|53.38|53.16|53.38|53.16|53.38|53.16|53.38|53.16|1
1732910350000|2024-11-29 19:59:10|53.31|53.09|53.29|53.07|53.31|53.09|53.29|53.07|3
1732910360000|2024-11-29 19:59:20|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732910370000|2024-11-29 19:59:30|53.29|53.07|53.29|53.07|53.32|53.1|53.29|53.07|5
1732910380000|2024-11-29 19:59:40|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1732910390000|2024-11-29 19:59:50|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732910400000|2024-11-29 20:00:00|53.3|53.08|53.27|53.05|53.3|53.08|53.27|53.05|4
1732910410000|2024-11-29 20:00:10|53.25|53.03|53.21|52.99|53.25|53.03|53.21|52.99|4
1732910420000|2024-11-29 20:00:20|53.2|52.98|53.19|52.97|53.2|52.98|53.19|52.97|2
1732910430000|2024-11-29 20:00:30|53.18|52.96|53.18|52.96|53.19|52.97|53.18|52.96|5
1732910450000|2024-11-29 20:00:50|53.19|52.97|53.2|52.98|53.2|52.98|53.19|52.97|2
1732910460000|2024-11-29 20:01:00|53.23|53.01|53.27|53.05|53.28|53.06|53.23|53.01|9
1732910480000|2024-11-29 20:01:20|53.24|53.02|53.22|53|53.24|53.02|53.22|53|3
1732910490000|2024-11-29 20:01:30|53.21|52.99|53.2|52.98|53.22|53|53.2|52.98|4
1732910500000|2024-11-29 20:01:40|53.19|52.97|53.19|52.97|53.2|52.98|53.19|52.97|7
1732910520000|2024-11-29 20:02:00|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732910530000|2024-11-29 20:02:10|53.16|52.94|53.09|52.87|53.16|52.94|53.09|52.87|5
1732910540000|2024-11-29 20:02:20|53.08|52.86|53.07|52.85|53.09|52.87|53.07|52.85|6
1732910550000|2024-11-29 20:02:30|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732910560000|2024-11-29 20:02:40|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1732910570000|2024-11-29 20:02:50|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732910580000|2024-11-29 20:03:00|53.02|52.8|53.07|52.85|53.07|52.85|53.02|52.8|5
1732910590000|2024-11-29 20:03:10|53.08|52.86|53.11|52.89|53.11|52.89|53.08|52.86|4
1732910600000|2024-11-29 20:03:20|53.15|52.93|53.07|52.85|53.16|52.94|53.07|52.85|7
1732910620000|2024-11-29 20:03:40|53.04|52.82|53.03|52.81|53.04|52.82|53.02|52.8|3
1732910630000|2024-11-29 20:03:50|53.04|52.82|53.06|52.84|53.06|52.84|53.04|52.82|3
1732910640000|2024-11-29 20:04:00|53.07|52.85|53.07|52.85|53.08|52.86|53.07|52.85|3
1732910650000|2024-11-29 20:04:10|53.08|52.86|53.05|52.83|53.08|52.86|53.05|52.83|3
1732910660000|2024-11-29 20:04:20|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732910700000|2024-11-29 20:05:00|53.08|52.86|53.1|52.88|53.13|52.91|53.08|52.86|9
1732910710000|2024-11-29 20:05:10|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1732910720000|2024-11-29 20:05:20|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1732910730000|2024-11-29 20:05:30|53.15|52.93|53.19|52.97|53.19|52.97|53.15|52.93|5
1732910750000|2024-11-29 20:05:50|53.2|52.98|53.19|52.97|53.2|52.98|53.19|52.97|2
1732910760000|2024-11-29 20:06:00|53.18|52.96|53.2|52.98|53.2|52.98|53.18|52.96|3
1732910770000|2024-11-29 20:06:10|53.19|52.97|53.22|53|53.22|53|53.19|52.97|3
1732910780000|2024-11-29 20:06:20|53.23|53.01|53.25|53.03|53.25|53.03|53.23|53.01|3
1732910790000|2024-11-29 20:06:30|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732910800000|2024-11-29 20:06:40|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732910810000|2024-11-29 20:06:50|53.27|53.05|53.23|53.01|53.28|53.06|53.23|53.01|4
1732910820000|2024-11-29 20:07:00|53.21|52.99|53.16|52.94|53.21|52.99|53.16|52.94|5
1732910830000|2024-11-29 20:07:10|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732910840000|2024-11-29 20:07:20|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732910870000|2024-11-29 20:07:50|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732910880000|2024-11-29 20:08:00|53.15|52.93|53.16|52.94|53.16|52.94|53.14|52.92|3
1732910900000|2024-11-29 20:08:20|53.12|52.9|53.1|52.88|53.12|52.9|53.1|52.88|2
1732910910000|2024-11-29 20:08:30|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|3
1732910950000|2024-11-29 20:09:10|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1732910960000|2024-11-29 20:09:20|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732910970000|2024-11-29 20:09:30|53.09|52.87|53.08|52.86|53.09|52.87|53.07|52.85|3
1732910980000|2024-11-29 20:09:40|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732910990000|2024-11-29 20:09:50|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1732911000000|2024-11-29 20:10:00|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1732911010000|2024-11-29 20:10:10|53.1|52.88|53.11|52.89|53.11|52.89|53.1|52.88|2
1732911020000|2024-11-29 20:10:20|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732911030000|2024-11-29 20:10:30|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732911050000|2024-11-29 20:10:50|53.12|52.9|53.07|52.85|53.12|52.9|53.07|52.85|5
1732911060000|2024-11-29 20:11:00|53.06|52.84|53.04|52.82|53.06|52.84|53.04|52.82|3
1732911070000|2024-11-29 20:11:10|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732911080000|2024-11-29 20:11:20|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1732911090000|2024-11-29 20:11:30|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732911110000|2024-11-29 20:11:50|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732911120000|2024-11-29 20:12:00|53.09|52.87|53.07|52.85|53.1|52.88|53.06|52.84|6
1732911190000|2024-11-29 20:13:10|53.05|52.83|53.07|52.85|53.07|52.85|53.05|52.83|3
1732911200000|2024-11-29 20:13:20|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1732911210000|2024-11-29 20:13:30|53.13|52.91|53.24|53.02|53.24|53.02|53.13|52.91|10
1732911220000|2024-11-29 20:13:40|53.26|53.04|53.25|53.03|53.27|53.05|53.23|53.01|7
1732911230000|2024-11-29 20:13:50|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732911240000|2024-11-29 20:14:00|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732911250000|2024-11-29 20:14:10|53.27|53.05|53.4|53.18|53.41|53.19|53.27|53.05|9
1732911260000|2024-11-29 20:14:20|53.41|53.19|53.41|53.19|53.41|53.19|53.4|53.18|5
1732911270000|2024-11-29 20:14:30|53.4|53.18|53.41|53.19|53.41|53.19|53.35|53.13|6
1732911280000|2024-11-29 20:14:40|53.42|53.2|53.44|53.22|53.45|53.23|53.42|53.2|7
1732911290000|2024-11-29 20:14:50|53.45|53.23|53.44|53.22|53.47|53.25|53.43|53.21|6
1732911300000|2024-11-29 20:15:00|53.43|53.21|53.36|53.14|53.43|53.21|53.33|53.11|13
1732911310000|2024-11-29 20:15:10|53.38|53.16|53.43|53.21|53.43|53.21|53.38|53.16|3
1732911320000|2024-11-29 20:15:20|53.42|53.2|53.43|53.21|53.43|53.21|53.41|53.19|4
1732911330000|2024-11-29 20:15:30|53.46|53.24|53.46|53.24|53.46|53.24|53.45|53.23|3
1732911350000|2024-11-29 20:15:50|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1732911360000|2024-11-29 20:16:00|53.49|53.27|53.53|53.31|53.53|53.31|53.49|53.27|4
1732911390000|2024-11-29 20:16:30|53.54|53.32|53.51|53.29|53.54|53.32|53.5|53.28|5
1732911400000|2024-11-29 20:16:40|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1732911410000|2024-11-29 20:16:50|53.49|53.27|53.44|53.22|53.49|53.27|53.44|53.22|6
1732911420000|2024-11-29 20:17:00|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732911430000|2024-11-29 20:17:10|53.42|53.2|53.42|53.2|53.42|53.2|53.41|53.19|3
1732911440000|2024-11-29 20:17:20|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732911450000|2024-11-29 20:17:30|53.42|53.2|53.41|53.19|53.42|53.2|53.41|53.19|2
1732911460000|2024-11-29 20:17:40|53.4|53.18|53.36|53.14|53.4|53.18|53.36|53.14|10
1732911480000|2024-11-29 20:18:00|53.37|53.15|53.35|53.13|53.37|53.15|53.35|53.13|5
1732911490000|2024-11-29 20:18:10|53.34|53.12|53.38|53.16|53.38|53.16|53.34|53.12|4
1732911500000|2024-11-29 20:18:20|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732911510000|2024-11-29 20:18:30|53.38|53.16|53.39|53.17|53.39|53.17|53.37|53.15|4
1732911520000|2024-11-29 20:18:40|53.38|53.16|53.39|53.17|53.39|53.17|53.37|53.15|3
1732911540000|2024-11-29 20:19:00|53.4|53.18|53.44|53.22|53.44|53.22|53.4|53.18|3
1732911550000|2024-11-29 20:19:10|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1732911560000|2024-11-29 20:19:20|53.46|53.24|53.49|53.27|53.52|53.3|53.46|53.24|5
1732911570000|2024-11-29 20:19:30|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|3
1732911580000|2024-11-29 20:19:40|53.49|53.27|53.48|53.26|53.5|53.28|53.48|53.26|3
1732911590000|2024-11-29 20:19:50|53.47|53.25|53.46|53.24|53.47|53.25|53.46|53.24|2
1732911600000|2024-11-29 20:20:00|53.47|53.25|53.48|53.26|53.49|53.27|53.47|53.25|4
1732911610000|2024-11-29 20:20:10|53.47|53.25|53.45|53.23|53.47|53.25|53.44|53.22|6
1732911620000|2024-11-29 20:20:20|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|3
1732911630000|2024-11-29 20:20:30|53.45|53.23|53.38|53.16|53.45|53.23|53.38|53.16|3
1732911640000|2024-11-29 20:20:40|53.37|53.15|53.4|53.18|53.4|53.18|53.36|53.14|5
1732911650000|2024-11-29 20:20:50|53.39|53.17|53.34|53.12|53.39|53.17|53.34|53.12|6
1732911660000|2024-11-29 20:21:00|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|2
1732911670000|2024-11-29 20:21:10|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1732911680000|2024-11-29 20:21:20|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732911690000|2024-11-29 20:21:30|53.35|53.13|53.36|53.14|53.36|53.14|53.35|53.13|2
1732911700000|2024-11-29 20:21:40|53.35|53.13|53.35|53.13|53.35|53.13|53.34|53.12|3
1732911710000|2024-11-29 20:21:50|53.36|53.14|53.34|53.12|53.36|53.14|53.34|53.12|3
1732911720000|2024-11-29 20:22:00|53.36|53.14|53.37|53.15|53.37|53.15|53.36|53.14|2
1732911730000|2024-11-29 20:22:10|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1732911740000|2024-11-29 20:22:20|53.37|53.15|53.38|53.16|53.38|53.16|53.37|53.15|4
1732911750000|2024-11-29 20:22:30|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732911760000|2024-11-29 20:22:40|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1732911780000|2024-11-29 20:23:00|53.4|53.18|53.4|53.18|53.42|53.2|53.4|53.18|5
1732911790000|2024-11-29 20:23:10|53.42|53.2|53.42|53.2|53.43|53.21|53.42|53.2|3
1732911800000|2024-11-29 20:23:20|53.43|53.21|53.47|53.25|53.47|53.25|53.43|53.21|3
1732911810000|2024-11-29 20:23:30|53.48|53.26|53.45|53.23|53.48|53.26|53.45|53.23|2
1732911820000|2024-11-29 20:23:40|53.46|53.24|53.44|53.22|53.47|53.25|53.41|53.19|9
1732911830000|2024-11-29 20:23:50|53.41|53.19|53.39|53.17|53.41|53.19|53.39|53.17|2
1732911840000|2024-11-29 20:24:00|53.37|53.15|53.36|53.14|53.38|53.16|53.36|53.14|4
1732911850000|2024-11-29 20:24:10|53.35|53.13|53.49|53.27|53.49|53.27|53.35|53.13|8
1732911860000|2024-11-29 20:24:20|53.47|53.25|53.47|53.25|53.48|53.26|53.45|53.23|5
1732911870000|2024-11-29 20:24:30|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|3
1732911880000|2024-11-29 20:24:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732911890000|2024-11-29 20:24:50|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732911900000|2024-11-29 20:25:00|53.51|53.29|53.51|53.29|53.53|53.31|53.51|53.29|3
1732911910000|2024-11-29 20:25:10|53.5|53.28|53.47|53.25|53.5|53.28|53.47|53.25|7
1732911920000|2024-11-29 20:25:20|53.46|53.24|53.44|53.22|53.46|53.24|53.44|53.22|3
1732911930000|2024-11-29 20:25:30|53.45|53.23|53.49|53.27|53.49|53.27|53.45|53.23|5
1732911960000|2024-11-29 20:26:00|53.48|53.26|53.52|53.3|53.52|53.3|53.48|53.26|6
1732911970000|2024-11-29 20:26:10|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732911980000|2024-11-29 20:26:20|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732911990000|2024-11-29 20:26:30|53.55|53.33|53.57|53.35|53.59|53.37|53.55|53.33|8
1732912000000|2024-11-29 20:26:40|53.55|53.33|53.58|53.36|53.58|53.36|53.55|53.33|4
1732912010000|2024-11-29 20:26:50|53.57|53.35|53.56|53.34|53.57|53.35|53.55|53.33|5
1732912020000|2024-11-29 20:27:00|53.57|53.35|53.57|53.35|53.58|53.36|53.56|53.34|4
1732912030000|2024-11-29 20:27:10|53.56|53.34|53.54|53.32|53.56|53.34|53.53|53.31|4
1732912050000|2024-11-29 20:27:30|53.55|53.33|53.53|53.31|53.55|53.33|53.53|53.31|5
1732912060000|2024-11-29 20:27:40|53.52|53.3|53.51|53.29|53.52|53.3|53.47|53.25|5
1732912070000|2024-11-29 20:27:50|53.52|53.3|53.52|53.3|53.53|53.31|53.52|53.3|3
1732912080000|2024-11-29 20:28:00|53.51|53.29|53.49|53.27|53.51|53.29|53.48|53.26|4
1732912090000|2024-11-29 20:28:10|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1732912110000|2024-11-29 20:28:30|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1732912120000|2024-11-29 20:28:40|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732912130000|2024-11-29 20:28:50|53.48|53.26|53.48|53.26|53.48|53.26|53.47|53.25|5
1732912140000|2024-11-29 20:29:00|53.47|53.25|53.5|53.28|53.51|53.29|53.47|53.25|5
1732912150000|2024-11-29 20:29:10|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|2
1732912160000|2024-11-29 20:29:20|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732912170000|2024-11-29 20:29:30|53.48|53.26|53.44|53.22|53.48|53.26|53.44|53.22|5
1732912180000|2024-11-29 20:29:40|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|2
1732912190000|2024-11-29 20:29:50|53.43|53.21|53.43|53.21|53.43|53.21|53.42|53.2|3
1732912200000|2024-11-29 20:30:00|53.42|53.2|53.36|53.14|53.42|53.2|53.35|53.13|8
1732912210000|2024-11-29 20:30:10|53.35|53.13|53.32|53.1|53.35|53.13|53.32|53.1|4
1732912220000|2024-11-29 20:30:20|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|2
1732912240000|2024-11-29 20:30:40|53.26|53.04|53.24|53.02|53.26|53.04|53.24|53.02|4
1732912250000|2024-11-29 20:30:50|53.25|53.03|53.25|53.03|53.26|53.04|53.25|53.03|3
1732912260000|2024-11-29 20:31:00|53.23|53.01|53.21|52.99|53.23|53.01|53.21|52.99|5
1732912270000|2024-11-29 20:31:10|53.22|53|53.21|52.99|53.23|53.01|53.21|52.99|3
1732912280000|2024-11-29 20:31:20|53.23|53.01|53.22|53|53.23|53.01|53.22|53|6
1732912290000|2024-11-29 20:31:30|53.21|52.99|53.21|52.99|53.22|53|53.2|52.98|6
1732912300000|2024-11-29 20:31:40|53.2|52.98|53.22|53|53.22|53|53.2|52.98|7
1732912310000|2024-11-29 20:31:50|53.21|52.99|53.16|52.94|53.23|53.01|53.14|52.92|6
1732912320000|2024-11-29 20:32:00|53.17|52.95|53.19|52.97|53.21|52.99|53.17|52.95|5
1732912330000|2024-11-29 20:32:10|53.2|52.98|53.18|52.96|53.2|52.98|53.18|52.96|3
1732912340000|2024-11-29 20:32:20|53.19|52.97|53.1|52.88|53.19|52.97|53.1|52.88|4
1732912360000|2024-11-29 20:32:40|53.11|52.89|53.19|52.97|53.19|52.97|53.11|52.89|3
1732912370000|2024-11-29 20:32:50|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|4
1732912390000|2024-11-29 20:33:10|53.24|53.02|53.28|53.06|53.29|53.07|53.24|53.02|4
1732912400000|2024-11-29 20:33:20|53.29|53.07|53.29|53.07|53.31|53.09|53.29|53.07|3
1732912410000|2024-11-29 20:33:30|53.3|53.08|53.3|53.08|53.3|53.08|53.29|53.07|3
1732912420000|2024-11-29 20:33:40|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732912440000|2024-11-29 20:34:00|53.35|53.13|53.34|53.12|53.35|53.13|53.33|53.11|4
1732912450000|2024-11-29 20:34:10|53.35|53.13|53.37|53.15|53.37|53.15|53.35|53.13|2
1732912460000|2024-11-29 20:34:20|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1732912470000|2024-11-29 20:34:30|53.35|53.13|53.34|53.12|53.35|53.13|53.33|53.11|4
1732912490000|2024-11-29 20:34:50|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1732912500000|2024-11-29 20:35:00|53.32|53.1|53.26|53.04|53.32|53.1|53.26|53.04|8
1732912510000|2024-11-29 20:35:10|53.25|53.03|53.19|52.97|53.25|53.03|53.19|52.97|7
1732912520000|2024-11-29 20:35:20|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732912540000|2024-11-29 20:35:40|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|2
1732912560000|2024-11-29 20:36:00|53.14|52.92|53.14|52.92|53.15|52.93|53.14|52.92|3
1732912570000|2024-11-29 20:36:10|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732912580000|2024-11-29 20:36:20|53.18|52.96|53.23|53.01|53.23|53.01|53.18|52.96|5
1732912590000|2024-11-29 20:36:30|53.24|53.02|53.22|53|53.24|53.02|53.22|53|3
1732912600000|2024-11-29 20:36:40|53.21|52.99|53.2|52.98|53.21|52.99|53.19|52.97|3
1732912610000|2024-11-29 20:36:50|53.19|52.97|53.22|53|53.22|53|53.19|52.97|2
1732912620000|2024-11-29 20:37:00|53.21|52.99|53.22|53|53.22|53|53.21|52.99|2
1732912630000|2024-11-29 20:37:10|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732912640000|2024-11-29 20:37:20|53.22|53|53.22|53|53.23|53.01|53.22|53|3
1732912650000|2024-11-29 20:37:30|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1732912660000|2024-11-29 20:37:40|53.21|52.99|53.19|52.97|53.22|53|53.19|52.97|3
1732912670000|2024-11-29 20:37:50|53.2|52.98|53.19|52.97|53.2|52.98|53.19|52.97|2
1732912680000|2024-11-29 20:38:00|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732912690000|2024-11-29 20:38:10|53.19|52.97|53.19|52.97|53.2|52.98|53.19|52.97|3
1732912700000|2024-11-29 20:38:20|53.2|52.98|53.2|52.98|53.2|52.98|53.19|52.97|3
1732912710000|2024-11-29 20:38:30|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1732912720000|2024-11-29 20:38:40|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732912730000|2024-11-29 20:38:50|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732912740000|2024-11-29 20:39:00|53.28|53.06|53.32|53.1|53.32|53.1|53.28|53.06|6
1732912750000|2024-11-29 20:39:10|53.34|53.12|53.32|53.1|53.34|53.12|53.31|53.09|5
1732912760000|2024-11-29 20:39:20|53.31|53.09|53.32|53.1|53.33|53.11|53.31|53.09|4
1732912770000|2024-11-29 20:39:30|53.31|53.09|53.3|53.08|53.32|53.1|53.3|53.08|8
1732912780000|2024-11-29 20:39:40|53.29|53.07|53.26|53.04|53.29|53.07|53.26|53.04|6
1732912790000|2024-11-29 20:39:50|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732912800000|2024-11-29 20:40:00|53.23|53.01|53.28|53.06|53.28|53.06|53.23|53.01|5
1732912810000|2024-11-29 20:40:10|53.27|53.05|53.23|53.01|53.27|53.05|53.23|53.01|6
1732912820000|2024-11-29 20:40:20|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732912850000|2024-11-29 20:40:50|53.26|53.04|53.32|53.1|53.32|53.1|53.26|53.04|4
1732912860000|2024-11-29 20:41:00|53.31|53.09|53.32|53.1|53.32|53.1|53.31|53.09|2
1732912870000|2024-11-29 20:41:10|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1732912890000|2024-11-29 20:41:30|53.32|53.1|53.25|53.03|53.32|53.1|53.25|53.03|7
1732912900000|2024-11-29 20:41:40|53.26|53.04|53.2|52.98|53.26|53.04|53.2|52.98|5
1732912910000|2024-11-29 20:41:50|53.21|52.99|53.2|52.98|53.21|52.99|53.2|52.98|2
1732912920000|2024-11-29 20:42:00|53.21|52.99|53.18|52.96|53.21|52.99|53.18|52.96|4
1732912930000|2024-11-29 20:42:10|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1732912940000|2024-11-29 20:42:20|53.15|52.93|53.18|52.96|53.18|52.96|53.15|52.93|3
1732912950000|2024-11-29 20:42:30|53.19|52.97|53.26|53.04|53.26|53.04|53.19|52.97|6
1732912960000|2024-11-29 20:42:40|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1732912970000|2024-11-29 20:42:50|53.28|53.06|53.27|53.05|53.28|53.06|53.27|53.05|2
1732912980000|2024-11-29 20:43:00|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732912990000|2024-11-29 20:43:10|53.29|53.07|53.29|53.07|53.29|53.07|53.28|53.06|3
1732913000000|2024-11-29 20:43:20|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732913010000|2024-11-29 20:43:30|53.29|53.07|53.27|53.05|53.29|53.07|53.27|53.05|3
1732913020000|2024-11-29 20:43:40|53.26|53.04|53.24|53.02|53.26|53.04|53.24|53.02|3
1732913030000|2024-11-29 20:43:50|53.23|53.01|53.22|53|53.23|53.01|53.22|53|2
1732913040000|2024-11-29 20:44:00|53.21|52.99|53.23|53.01|53.23|53.01|53.21|52.99|3
1732913050000|2024-11-29 20:44:10|53.24|53.02|53.24|53.02|53.26|53.04|53.24|53.02|3
1732913060000|2024-11-29 20:44:20|53.23|53.01|53.23|53.01|53.24|53.02|53.23|53.01|3
1732913070000|2024-11-29 20:44:30|53.22|53|53.19|52.97|53.22|53|53.19|52.97|6
1732913090000|2024-11-29 20:44:50|53.16|52.94|53.18|52.96|53.19|52.97|53.16|52.94|8
1732913100000|2024-11-29 20:45:00|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732913110000|2024-11-29 20:45:10|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732913120000|2024-11-29 20:45:20|53.18|52.96|53.22|53|53.22|53|53.18|52.96|7
1732913130000|2024-11-29 20:45:30|53.23|53.01|53.21|52.99|53.23|53.01|53.21|52.99|3
1732913140000|2024-11-29 20:45:40|53.22|53|53.22|53|53.22|53|53.22|53|1
1732913150000|2024-11-29 20:45:50|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1732913160000|2024-11-29 20:46:00|53.2|52.98|53.2|52.98|53.21|52.99|53.2|52.98|3
1732913200000|2024-11-29 20:46:40|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732913210000|2024-11-29 20:46:50|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|2
1732913220000|2024-11-29 20:47:00|53.11|52.89|53.08|52.86|53.11|52.89|53.08|52.86|4
1732913230000|2024-11-29 20:47:10|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732913240000|2024-11-29 20:47:20|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1732913250000|2024-11-29 20:47:30|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|4
1732913260000|2024-11-29 20:47:40|53.03|52.81|53.03|52.81|53.03|52.81|53.02|52.8|5
1732913270000|2024-11-29 20:47:50|53.02|52.8|53.01|52.79|53.03|52.81|53.01|52.79|3
1732913280000|2024-11-29 20:48:00|53.03|52.81|53.08|52.86|53.08|52.86|53.03|52.81|4
1732913290000|2024-11-29 20:48:10|53.09|52.87|53.09|52.87|53.1|52.88|53.09|52.87|3
1732913300000|2024-11-29 20:48:20|53.08|52.86|53.06|52.84|53.09|52.87|53.06|52.84|4
1732913310000|2024-11-29 20:48:30|53.07|52.85|53.11|52.89|53.11|52.89|53.07|52.85|3
1732913330000|2024-11-29 20:48:50|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732913340000|2024-11-29 20:49:00|53.09|52.87|53.11|52.89|53.11|52.89|53.09|52.87|2
1732913350000|2024-11-29 20:49:10|53.12|52.9|53.19|52.97|53.2|52.98|53.12|52.9|9
1732913360000|2024-11-29 20:49:20|53.2|52.98|53.22|53|53.22|53|53.2|52.98|5
1732913370000|2024-11-29 20:49:30|53.23|53.01|53.22|53|53.23|53.01|53.22|53|2
1732913390000|2024-11-29 20:49:50|53.23|53.01|53.27|53.05|53.27|53.05|53.23|53.01|3
1732913400000|2024-11-29 20:50:00|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732913410000|2024-11-29 20:50:10|53.28|53.06|53.29|53.07|53.29|53.07|53.28|53.06|2
1732913420000|2024-11-29 20:50:20|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1732913430000|2024-11-29 20:50:30|53.29|53.07|53.23|53.01|53.29|53.07|53.23|53.01|5
1732913440000|2024-11-29 20:50:40|53.24|53.02|53.26|53.04|53.26|53.04|53.24|53.02|3
1732913450000|2024-11-29 20:50:50|53.25|53.03|53.26|53.04|53.26|53.04|53.25|53.03|2
1732913460000|2024-11-29 20:51:00|53.25|53.03|53.23|53.01|53.25|53.03|53.23|53.01|3
1732913470000|2024-11-29 20:51:10|53.22|53|53.22|53|53.22|53|53.22|53|1
1732913480000|2024-11-29 20:51:20|53.21|52.99|53.21|52.99|53.22|53|53.21|52.99|3
1732913490000|2024-11-29 20:51:30|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732913500000|2024-11-29 20:51:40|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732913520000|2024-11-29 20:52:00|53.23|53.01|53.26|53.04|53.26|53.04|53.23|53.01|4
1732913530000|2024-11-29 20:52:10|53.25|53.03|53.26|53.04|53.26|53.04|53.25|53.03|4
1732913540000|2024-11-29 20:52:20|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732913560000|2024-11-29 20:52:40|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|3
1732913570000|2024-11-29 20:52:50|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732913580000|2024-11-29 20:53:00|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|3
1732913590000|2024-11-29 20:53:10|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|4
1732913600000|2024-11-29 20:53:20|53.22|53|53.23|53.01|53.23|53.01|53.22|53|6
1732913610000|2024-11-29 20:53:30|53.22|53|53.21|52.99|53.22|53|53.2|52.98|4
1732913620000|2024-11-29 20:53:40|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732913640000|2024-11-29 20:54:00|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732913650000|2024-11-29 20:54:10|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|4
1732913660000|2024-11-29 20:54:20|53.17|52.95|53.18|52.96|53.19|52.97|53.17|52.95|6
1732913670000|2024-11-29 20:54:30|53.19|52.97|53.16|52.94|53.19|52.97|53.16|52.94|3
1732913680000|2024-11-29 20:54:40|53.15|52.93|53.17|52.95|53.17|52.95|53.15|52.93|3
1732913690000|2024-11-29 20:54:50|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732913700000|2024-11-29 20:55:00|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732913710000|2024-11-29 20:55:10|53.17|52.95|53.12|52.9|53.18|52.96|53.12|52.9|7
1732913720000|2024-11-29 20:55:20|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|4
1732913730000|2024-11-29 20:55:30|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732913740000|2024-11-29 20:55:40|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1732913750000|2024-11-29 20:55:50|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|4
1732913770000|2024-11-29 20:56:10|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732913780000|2024-11-29 20:56:20|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|4
1732913790000|2024-11-29 20:56:30|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732913800000|2024-11-29 20:56:40|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732913810000|2024-11-29 20:56:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732913820000|2024-11-29 20:57:00|53.08|52.86|53.05|52.83|53.08|52.86|53.05|52.83|3
1732913830000|2024-11-29 20:57:10|53.04|52.82|53.03|52.81|53.04|52.82|53.02|52.8|8
1732913840000|2024-11-29 20:57:20|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732913850000|2024-11-29 20:57:30|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732913860000|2024-11-29 20:57:40|53.09|52.87|53.07|52.85|53.09|52.87|53.07|52.85|3
1732913870000|2024-11-29 20:57:50|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732913880000|2024-11-29 20:58:00|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732913890000|2024-11-29 20:58:10|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1732913900000|2024-11-29 20:58:20|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|4
1732913910000|2024-11-29 20:58:30|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732913920000|2024-11-29 20:58:40|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732913940000|2024-11-29 20:59:00|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|4
1732913950000|2024-11-29 20:59:10|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732913960000|2024-11-29 20:59:20|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|3
1732913970000|2024-11-29 20:59:30|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732913980000|2024-11-29 20:59:40|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732913990000|2024-11-29 20:59:50|53.06|52.84|53.02|52.8|53.06|52.84|53.02|52.8|4
1732914000000|2024-11-29 21:00:00|53.03|52.81|53.03|52.81|53.04|52.82|53.03|52.81|3
1732914010000|2024-11-29 21:00:10|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732914020000|2024-11-29 21:00:20|53.02|52.8|52.92|52.7|53.02|52.8|52.92|52.7|7
1732914040000|2024-11-29 21:00:40|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732914050000|2024-11-29 21:00:50|52.89|52.67|52.87|52.65|52.89|52.67|52.87|52.65|3
1732914060000|2024-11-29 21:01:00|52.88|52.66|52.95|52.73|52.95|52.73|52.88|52.66|4
1732914070000|2024-11-29 21:01:10|52.96|52.74|52.98|52.76|52.98|52.76|52.96|52.74|3
1732914080000|2024-11-29 21:01:20|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732914090000|2024-11-29 21:01:30|53|52.78|52.99|52.77|53|52.78|52.99|52.77|2
1732914100000|2024-11-29 21:01:40|53|52.78|53|52.78|53|52.78|52.99|52.77|3
1732914110000|2024-11-29 21:01:50|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|3
1732914120000|2024-11-29 21:02:00|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732914130000|2024-11-29 21:02:10|53.05|52.83|53.05|52.83|53.06|52.84|53.04|52.82|5
1732914140000|2024-11-29 21:02:20|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732914150000|2024-11-29 21:02:30|53.06|52.84|53.04|52.82|53.06|52.84|53.04|52.82|3
1732914160000|2024-11-29 21:02:40|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1732914170000|2024-11-29 21:02:50|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732914180000|2024-11-29 21:03:00|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|5
1732914190000|2024-11-29 21:03:10|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732914200000|2024-11-29 21:03:20|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732914210000|2024-11-29 21:03:30|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1732914220000|2024-11-29 21:03:40|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1732914230000|2024-11-29 21:03:50|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1732914240000|2024-11-29 21:04:00|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732914250000|2024-11-29 21:04:10|53.06|52.84|53.04|52.82|53.06|52.84|53.04|52.82|3
1732914260000|2024-11-29 21:04:20|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732914270000|2024-11-29 21:04:30|53.03|52.81|52.99|52.77|53.03|52.81|52.99|52.77|5
1732914280000|2024-11-29 21:04:40|52.98|52.76|52.98|52.76|52.98|52.76|52.96|52.74|5
1732914290000|2024-11-29 21:04:50|52.99|52.77|53|52.78|53|52.78|52.99|52.77|6
1732914300000|2024-11-29 21:05:00|53.02|52.8|53.19|52.97|53.19|52.97|53.02|52.8|11
1732914310000|2024-11-29 21:05:10|53.21|52.99|53.2|52.98|53.21|52.99|53.19|52.97|5
1732914320000|2024-11-29 21:05:20|53.21|52.99|53.2|52.98|53.22|53|53.18|52.96|7
1732914330000|2024-11-29 21:05:30|53.19|52.97|53.23|53.01|53.23|53.01|53.19|52.97|4
1732914340000|2024-11-29 21:05:40|53.22|53|53.22|53|53.23|53.01|53.22|53|5
1732914350000|2024-11-29 21:05:50|53.16|52.94|53.06|52.84|53.16|52.94|53.06|52.84|11
1732914360000|2024-11-29 21:06:00|53.07|52.85|53.08|52.86|53.1|52.88|53.07|52.85|10
1732914370000|2024-11-29 21:06:10|53.06|52.84|53.02|52.8|53.06|52.84|53.01|52.79|5
1732914380000|2024-11-29 21:06:20|53.03|52.81|53.01|52.79|53.04|52.82|53.01|52.79|7
1732914390000|2024-11-29 21:06:30|53|52.78|53.02|52.8|53.02|52.8|53|52.78|5
1732914400000|2024-11-29 21:06:40|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732914410000|2024-11-29 21:06:50|53.02|52.8|53.01|52.79|53.02|52.8|53|52.78|6
1732914420000|2024-11-29 21:07:00|53|52.78|52.98|52.76|53.01|52.79|52.98|52.76|3
1732914440000|2024-11-29 21:07:20|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732914450000|2024-11-29 21:07:30|52.99|52.77|52.99|52.77|52.99|52.77|52.98|52.76|3
1732914460000|2024-11-29 21:07:40|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732914480000|2024-11-29 21:08:00|52.99|52.77|52.99|52.77|52.99|52.77|52.98|52.76|3
1732914490000|2024-11-29 21:08:10|53.01|52.79|53.02|52.8|53.03|52.81|53.01|52.79|4
1732914500000|2024-11-29 21:08:20|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732914510000|2024-11-29 21:08:30|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732914520000|2024-11-29 21:08:40|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|3
1732914530000|2024-11-29 21:08:50|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732914540000|2024-11-29 21:09:00|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1732914550000|2024-11-29 21:09:10|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732914560000|2024-11-29 21:09:20|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732914570000|2024-11-29 21:09:30|53.05|52.83|53.06|52.84|53.07|52.85|53.05|52.83|4
1732914580000|2024-11-29 21:09:40|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732914590000|2024-11-29 21:09:50|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732914600000|2024-11-29 21:10:00|53.01|52.79|52.99|52.77|53.01|52.79|52.99|52.77|4
1732914610000|2024-11-29 21:10:10|53|52.78|52.99|52.77|53|52.78|52.99|52.77|4
1732914620000|2024-11-29 21:10:20|52.98|52.76|52.98|52.76|52.99|52.77|52.98|52.76|3
1732914630000|2024-11-29 21:10:30|52.99|52.77|53|52.78|53.01|52.79|52.99|52.77|3
1732914640000|2024-11-29 21:10:40|53.01|52.79|53|52.78|53.02|52.8|53|52.78|4
1732914650000|2024-11-29 21:10:50|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732914660000|2024-11-29 21:11:00|52.97|52.75|52.99|52.77|52.99|52.77|52.97|52.75|5
1732914670000|2024-11-29 21:11:10|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732914680000|2024-11-29 21:11:20|52.99|52.77|53.03|52.81|53.03|52.81|52.99|52.77|5
1732914690000|2024-11-29 21:11:30|53.02|52.8|53.01|52.79|53.02|52.8|52.99|52.77|4
1732914700000|2024-11-29 21:11:40|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732914710000|2024-11-29 21:11:50|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732914720000|2024-11-29 21:12:00|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1732914730000|2024-11-29 21:12:10|53.02|52.8|53.07|52.85|53.07|52.85|53.02|52.8|7
1732914740000|2024-11-29 21:12:20|53.06|52.84|53.06|52.84|53.07|52.85|53.05|52.83|5
1732914750000|2024-11-29 21:12:30|53.05|52.83|53.03|52.81|53.06|52.84|53.03|52.81|6
1732914770000|2024-11-29 21:12:50|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732914780000|2024-11-29 21:13:00|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|3
1732914790000|2024-11-29 21:13:10|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732914800000|2024-11-29 21:13:20|53.03|52.81|53|52.78|53.03|52.81|53|52.78|3
1732914810000|2024-11-29 21:13:30|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732914830000|2024-11-29 21:13:50|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732914840000|2024-11-29 21:14:00|52.97|52.75|52.97|52.75|52.98|52.76|52.97|52.75|3
1732914850000|2024-11-29 21:14:10|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732914880000|2024-11-29 21:14:40|53|52.78|52.99|52.77|53|52.78|52.99|52.77|2
1732914890000|2024-11-29 21:14:50|53|52.78|52.99|52.77|53|52.78|52.99|52.77|2
1732914900000|2024-11-29 21:15:00|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732914910000|2024-11-29 21:15:10|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732914920000|2024-11-29 21:15:20|52.98|52.76|52.87|52.65|52.98|52.76|52.86|52.64|12
1732914930000|2024-11-29 21:15:30|52.86|52.64|52.86|52.64|52.87|52.65|52.86|52.64|3
1732914940000|2024-11-29 21:15:40|52.87|52.65|52.88|52.66|52.88|52.66|52.86|52.64|6
1732914950000|2024-11-29 21:15:50|52.87|52.65|52.86|52.64|52.88|52.66|52.85|52.63|6
1732914960000|2024-11-29 21:16:00|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732914970000|2024-11-29 21:16:10|52.94|52.72|53|52.78|53|52.78|52.94|52.72|7
1732914980000|2024-11-29 21:16:20|52.99|52.77|52.96|52.74|52.99|52.77|52.95|52.73|5
1732914990000|2024-11-29 21:16:30|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|5
1732915000000|2024-11-29 21:16:40|52.96|52.74|53.07|52.85|53.07|52.85|52.95|52.73|7
1732915010000|2024-11-29 21:16:50|53.09|52.87|53.11|52.89|53.12|52.9|53.09|52.87|5
1732915020000|2024-11-29 21:17:00|53.09|52.87|53.04|52.82|53.1|52.88|53.04|52.82|9
1732915030000|2024-11-29 21:17:10|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732915040000|2024-11-29 21:17:20|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732915050000|2024-11-29 21:17:30|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|3
1732915060000|2024-11-29 21:17:40|53.03|52.81|52.99|52.77|53.03|52.81|52.99|52.77|5
1732915070000|2024-11-29 21:17:50|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732915080000|2024-11-29 21:18:00|52.96|52.74|52.98|52.76|52.99|52.77|52.96|52.74|6
1732915090000|2024-11-29 21:18:10|53.02|52.8|53.05|52.83|53.09|52.87|53.02|52.8|9
1732915100000|2024-11-29 21:18:20|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732915110000|2024-11-29 21:18:30|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732915120000|2024-11-29 21:18:40|53.06|52.84|53.07|52.85|53.09|52.87|53.06|52.84|4
1732915130000|2024-11-29 21:18:50|53.08|52.86|53.1|52.88|53.1|52.88|53.08|52.86|3
1732915140000|2024-11-29 21:19:00|53.09|52.87|53.09|52.87|53.1|52.88|53.08|52.86|5
1732915150000|2024-11-29 21:19:10|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1732915160000|2024-11-29 21:19:20|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1732915170000|2024-11-29 21:19:30|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732915180000|2024-11-29 21:19:40|53.12|52.9|53.12|52.9|53.12|52.9|53.11|52.89|3
1732915190000|2024-11-29 21:19:50|53.11|52.89|53.08|52.86|53.11|52.89|53.07|52.85|6
1732915200000|2024-11-29 21:20:00|53.05|52.83|53.08|52.86|53.08|52.86|53.04|52.82|6
1732915210000|2024-11-29 21:20:10|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|3
1732915230000|2024-11-29 21:20:30|53.12|52.9|53.09|52.87|53.13|52.91|53.09|52.87|5
1732915240000|2024-11-29 21:20:40|53.11|52.89|53.12|52.9|53.14|52.92|53.11|52.89|8
1732915250000|2024-11-29 21:20:50|53.11|52.89|53.18|52.96|53.18|52.96|53.11|52.89|5
1732915260000|2024-11-29 21:21:00|53.2|52.98|53.22|53|53.22|53|53.2|52.98|7
1732915270000|2024-11-29 21:21:10|53.21|52.99|53.24|53.02|53.24|53.02|53.2|52.98|6
1732915280000|2024-11-29 21:21:20|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|4
1732915290000|2024-11-29 21:21:30|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1732915300000|2024-11-29 21:21:40|53.25|53.03|53.13|52.91|53.25|53.03|53.13|52.91|5
1732915310000|2024-11-29 21:21:50|53.14|52.92|53.15|52.93|53.16|52.94|53.14|52.92|7
1732915320000|2024-11-29 21:22:00|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732915330000|2024-11-29 21:22:10|53.17|52.95|53.18|52.96|53.18|52.96|53.16|52.94|4
1732915340000|2024-11-29 21:22:20|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732915350000|2024-11-29 21:22:30|53.18|52.96|53.2|52.98|53.2|52.98|53.18|52.96|3
1732915360000|2024-11-29 21:22:40|53.19|52.97|53.2|52.98|53.2|52.98|53.19|52.97|2
1732915370000|2024-11-29 21:22:50|53.17|52.95|53.19|52.97|53.19|52.97|53.13|52.91|6
1732915380000|2024-11-29 21:23:00|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|3
1732915390000|2024-11-29 21:23:10|53.24|53.02|53.2|52.98|53.24|53.02|53.2|52.98|5
1732915400000|2024-11-29 21:23:20|53.19|52.97|53.19|52.97|53.2|52.98|53.19|52.97|3
1732915410000|2024-11-29 21:23:30|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1732915420000|2024-11-29 21:23:40|53.22|53|53.2|52.98|53.23|53.01|53.2|52.98|5
1732915430000|2024-11-29 21:23:50|53.19|52.97|53.2|52.98|53.2|52.98|53.19|52.97|2
1732915440000|2024-11-29 21:24:00|53.21|52.99|53.19|52.97|53.22|53|53.19|52.97|4
1732915450000|2024-11-29 21:24:10|53.2|52.98|53.22|53|53.22|53|53.2|52.98|3
1732915460000|2024-11-29 21:24:20|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732915470000|2024-11-29 21:24:30|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732915480000|2024-11-29 21:24:40|53.25|53.03|53.27|53.05|53.27|53.05|53.25|53.03|2
1732915490000|2024-11-29 21:24:50|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|4
1732915500000|2024-11-29 21:25:00|53.25|53.03|53.34|53.12|53.34|53.12|53.25|53.03|11
1732915510000|2024-11-29 21:25:10|53.32|53.1|53.36|53.14|53.36|53.14|53.32|53.1|4
1732915520000|2024-11-29 21:25:20|53.38|53.16|53.43|53.21|53.43|53.21|53.38|53.16|6
1732915530000|2024-11-29 21:25:30|53.45|53.23|53.5|53.28|53.5|53.28|53.45|53.23|6
1732915540000|2024-11-29 21:25:40|53.49|53.27|53.48|53.26|53.5|53.28|53.48|53.26|4
1732915550000|2024-11-29 21:25:50|53.49|53.27|53.49|53.27|53.5|53.28|53.48|53.26|4
1732915560000|2024-11-29 21:26:00|53.46|53.24|53.42|53.2|53.46|53.24|53.39|53.17|6
1732915570000|2024-11-29 21:26:10|53.43|53.21|53.36|53.14|53.43|53.21|53.36|53.14|7
1732915580000|2024-11-29 21:26:20|53.35|53.13|53.33|53.11|53.35|53.13|53.32|53.1|8
1732915590000|2024-11-29 21:26:30|53.32|53.1|53.31|53.09|53.32|53.1|53.31|53.09|2
1732915600000|2024-11-29 21:26:40|53.32|53.1|53.35|53.13|53.35|53.13|53.32|53.1|4
1732915610000|2024-11-29 21:26:50|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|2
1732915620000|2024-11-29 21:27:00|53.36|53.14|53.35|53.13|53.36|53.14|53.35|53.13|4
1732915630000|2024-11-29 21:27:10|53.34|53.12|53.34|53.12|53.35|53.13|53.34|53.12|3
1732915640000|2024-11-29 21:27:20|53.33|53.11|53.31|53.09|53.33|53.11|53.29|53.07|5
1732915650000|2024-11-29 21:27:30|53.33|53.11|53.36|53.14|53.36|53.14|53.33|53.11|4
1732915660000|2024-11-29 21:27:40|53.37|53.15|53.34|53.12|53.37|53.15|53.33|53.11|5
1732915670000|2024-11-29 21:27:50|53.33|53.11|53.33|53.11|53.33|53.11|53.31|53.09|5
1732915680000|2024-11-29 21:28:00|53.32|53.1|53.32|53.1|53.32|53.1|53.29|53.07|6
1732915690000|2024-11-29 21:28:10|53.33|53.11|53.37|53.15|53.37|53.15|53.33|53.11|4
1732915700000|2024-11-29 21:28:20|53.38|53.16|53.44|53.22|53.44|53.22|53.38|53.16|5
1732915710000|2024-11-29 21:28:30|53.43|53.21|53.46|53.24|53.46|53.24|53.43|53.21|3
1732915720000|2024-11-29 21:28:40|53.47|53.25|53.46|53.24|53.47|53.25|53.45|53.23|4
1732915730000|2024-11-29 21:28:50|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|4
1732915740000|2024-11-29 21:29:00|53.47|53.25|53.47|53.25|53.49|53.27|53.47|53.25|5
1732915750000|2024-11-29 21:29:10|53.46|53.24|53.48|53.26|53.48|53.26|53.46|53.24|3
1732915760000|2024-11-29 21:29:20|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1732915770000|2024-11-29 21:29:30|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732915790000|2024-11-29 21:29:50|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1732915800000|2024-11-29 21:30:00|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1732915810000|2024-11-29 21:30:10|53.51|53.29|53.51|53.29|53.51|53.29|53.5|53.28|3
1732915820000|2024-11-29 21:30:20|53.52|53.3|53.54|53.32|53.54|53.32|53.52|53.3|3
1732915840000|2024-11-29 21:30:40|53.55|53.33|53.6|53.38|53.6|53.38|53.55|53.33|5
1732915850000|2024-11-29 21:30:50|53.61|53.39|53.59|53.37|53.61|53.39|53.58|53.36|7
1732915860000|2024-11-29 21:31:00|53.56|53.34|53.51|53.29|53.56|53.34|53.51|53.29|6
1732915870000|2024-11-29 21:31:10|53.5|53.28|53.5|53.28|53.51|53.29|53.5|53.28|5
1732915880000|2024-11-29 21:31:20|53.51|53.29|53.56|53.34|53.56|53.34|53.51|53.29|4
1732915890000|2024-11-29 21:31:30|53.57|53.35|53.6|53.38|53.61|53.39|53.57|53.35|3
1732915900000|2024-11-29 21:31:40|53.61|53.39|53.62|53.4|53.62|53.4|53.61|53.39|4
1732915910000|2024-11-29 21:31:50|53.63|53.41|53.62|53.4|53.63|53.41|53.62|53.4|2
1732915920000|2024-11-29 21:32:00|53.63|53.41|53.67|53.45|53.67|53.45|53.63|53.41|3
1732915930000|2024-11-29 21:32:10|53.68|53.46|53.7|53.48|53.73|53.51|53.68|53.46|10
1732915940000|2024-11-29 21:32:20|53.71|53.49|53.7|53.48|53.71|53.49|53.7|53.48|2
1732915950000|2024-11-29 21:32:30|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732915960000|2024-11-29 21:32:40|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1732915970000|2024-11-29 21:32:50|53.67|53.45|53.64|53.42|53.67|53.45|53.64|53.42|5
1732915980000|2024-11-29 21:33:00|53.65|53.43|53.67|53.45|53.67|53.45|53.65|53.43|5
1732915990000|2024-11-29 21:33:10|53.69|53.47|53.69|53.47|53.7|53.48|53.68|53.46|5
1732916000000|2024-11-29 21:33:20|53.7|53.48|53.74|53.52|53.74|53.52|53.7|53.48|5
1732916030000|2024-11-29 21:33:50|53.76|53.54|53.77|53.55|53.78|53.56|53.76|53.54|3
1732916040000|2024-11-29 21:34:00|53.78|53.56|53.77|53.55|53.81|53.59|53.77|53.55|5
1732916050000|2024-11-29 21:34:10|53.74|53.52|53.73|53.51|53.74|53.52|53.72|53.5|6
1732916060000|2024-11-29 21:34:20|53.74|53.52|53.76|53.54|53.77|53.55|53.74|53.52|3
1732916070000|2024-11-29 21:34:30|53.79|53.57|53.82|53.6|53.82|53.6|53.79|53.57|4
1732916080000|2024-11-29 21:34:40|53.8|53.58|53.78|53.56|53.8|53.58|53.78|53.56|3
1732916090000|2024-11-29 21:34:50|53.77|53.55|53.78|53.56|53.78|53.56|53.77|53.55|2
1732916100000|2024-11-29 21:35:00|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1732916110000|2024-11-29 21:35:10|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|6
1732916120000|2024-11-29 21:35:20|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1732916130000|2024-11-29 21:35:30|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1732916150000|2024-11-29 21:35:50|53.81|53.59|53.86|53.64|53.86|53.64|53.81|53.59|5
1732916160000|2024-11-29 21:36:00|53.87|53.65|53.84|53.62|53.87|53.65|53.84|53.62|7
1732916170000|2024-11-29 21:36:10|53.82|53.6|53.8|53.58|53.82|53.6|53.79|53.57|3
1732916180000|2024-11-29 21:36:20|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|3
1732916190000|2024-11-29 21:36:30|53.8|53.58|53.82|53.6|53.82|53.6|53.8|53.58|5
1732916200000|2024-11-29 21:36:40|53.81|53.59|53.83|53.61|53.83|53.61|53.81|53.59|2
1732916210000|2024-11-29 21:36:50|53.85|53.63|53.86|53.64|53.86|53.64|53.85|53.63|2
1732916220000|2024-11-29 21:37:00|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1732916230000|2024-11-29 21:37:10|53.88|53.66|53.91|53.69|53.91|53.69|53.88|53.66|3
1732916240000|2024-11-29 21:37:20|53.92|53.7|53.94|53.72|53.94|53.72|53.92|53.7|2
1732916250000|2024-11-29 21:37:30|53.93|53.71|53.94|53.72|53.94|53.72|53.9|53.68|5
1732916260000|2024-11-29 21:37:40|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1732916270000|2024-11-29 21:37:50|53.89|53.67|53.8|53.58|53.89|53.67|53.8|53.58|5
1732916280000|2024-11-29 21:38:00|53.79|53.57|53.77|53.55|53.79|53.57|53.77|53.55|3
1732916290000|2024-11-29 21:38:10|53.76|53.54|53.72|53.5|53.77|53.55|53.72|53.5|6
1732916300000|2024-11-29 21:38:20|53.71|53.49|53.71|53.49|53.71|53.49|53.7|53.48|3
1732916310000|2024-11-29 21:38:30|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|4
1732916320000|2024-11-29 21:38:40|53.73|53.51|53.79|53.57|53.79|53.57|53.73|53.51|2
1732916330000|2024-11-29 21:38:50|53.77|53.55|53.79|53.57|53.79|53.57|53.77|53.55|3
1732916340000|2024-11-29 21:39:00|53.78|53.56|53.76|53.54|53.78|53.56|53.75|53.53|5
1732916350000|2024-11-29 21:39:10|53.75|53.53|53.74|53.52|53.75|53.53|53.74|53.52|2
1732916360000|2024-11-29 21:39:20|53.75|53.53|53.71|53.49|53.75|53.53|53.71|53.49|5
1732916370000|2024-11-29 21:39:30|53.73|53.51|53.73|53.51|53.74|53.52|53.73|53.51|3
1732916390000|2024-11-29 21:39:50|53.74|53.52|53.74|53.52|53.74|53.52|53.72|53.5|5
1732916400000|2024-11-29 21:40:00|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1732916410000|2024-11-29 21:40:10|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|4
1732916420000|2024-11-29 21:40:20|53.75|53.53|53.74|53.52|53.75|53.53|53.74|53.52|4
1732916430000|2024-11-29 21:40:30|53.75|53.53|53.74|53.52|53.75|53.53|53.74|53.52|4
1732916440000|2024-11-29 21:40:40|53.75|53.53|53.81|53.59|53.81|53.59|53.75|53.53|7
1732916450000|2024-11-29 21:40:50|53.82|53.6|53.85|53.63|53.85|53.63|53.82|53.6|4
1732916460000|2024-11-29 21:41:00|53.86|53.64|53.79|53.57|53.86|53.64|53.78|53.56|12
1732916470000|2024-11-29 21:41:10|53.8|53.58|53.79|53.57|53.8|53.58|53.79|53.57|4
1732916490000|2024-11-29 21:41:30|53.78|53.56|53.78|53.56|53.79|53.57|53.78|53.56|5
1732916510000|2024-11-29 21:41:50|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1732916520000|2024-11-29 21:42:00|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1732916550000|2024-11-29 21:42:30|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732916560000|2024-11-29 21:42:40|53.78|53.56|53.77|53.55|53.78|53.56|53.76|53.54|3
1732916570000|2024-11-29 21:42:50|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1732916580000|2024-11-29 21:43:00|53.81|53.59|53.84|53.62|53.84|53.62|53.81|53.59|3
1732916590000|2024-11-29 21:43:10|53.85|53.63|53.86|53.64|53.86|53.64|53.85|53.63|2
1732916600000|2024-11-29 21:43:20|53.85|53.63|53.85|53.63|53.85|53.63|53.85|53.63|1
1732916610000|2024-11-29 21:43:30|53.86|53.64|53.86|53.64|53.86|53.64|53.86|53.64|1
1732916620000|2024-11-29 21:43:40|53.87|53.65|53.85|53.63|53.87|53.65|53.85|53.63|3
1732916630000|2024-11-29 21:43:50|53.82|53.6|53.82|53.6|53.83|53.61|53.81|53.59|7
1732916650000|2024-11-29 21:44:10|53.83|53.61|53.92|53.7|53.92|53.7|53.83|53.61|6
1732916660000|2024-11-29 21:44:20|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1732916670000|2024-11-29 21:44:30|53.95|53.73|53.95|53.73|53.95|53.73|53.94|53.72|5
1732916680000|2024-11-29 21:44:40|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1732916690000|2024-11-29 21:44:50|53.95|53.73|53.94|53.72|53.95|53.73|53.94|53.72|2
1732916700000|2024-11-29 21:45:00|53.95|53.73|53.95|53.73|53.95|53.73|53.94|53.72|3
1732916710000|2024-11-29 21:45:10|53.96|53.74|53.97|53.75|53.97|53.75|53.95|53.73|4
1732916720000|2024-11-29 21:45:20|53.96|53.74|53.95|53.73|53.96|53.74|53.95|53.73|4
1732916730000|2024-11-29 21:45:30|53.96|53.74|53.97|53.75|53.97|53.75|53.96|53.74|2
1732916750000|2024-11-29 21:45:50|53.96|53.74|53.96|53.74|53.97|53.75|53.96|53.74|3
1732916760000|2024-11-29 21:46:00|53.97|53.75|53.97|53.75|53.98|53.76|53.97|53.75|3
1732916810000|2024-11-29 21:46:50|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1732916820000|2024-11-29 21:47:00|53.95|53.73|53.8|53.58|53.95|53.73|53.8|53.58|9
1732916830000|2024-11-29 21:47:10|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1732916840000|2024-11-29 21:47:20|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1732916850000|2024-11-29 21:47:30|53.8|53.58|53.78|53.56|53.8|53.58|53.78|53.56|5
1732916860000|2024-11-29 21:47:40|53.79|53.57|53.8|53.58|53.8|53.58|53.79|53.57|2
1732916870000|2024-11-29 21:47:50|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1732916880000|2024-11-29 21:48:00|53.79|53.57|53.79|53.57|53.8|53.58|53.79|53.57|3
1732916890000|2024-11-29 21:48:10|53.8|53.58|53.8|53.58|53.8|53.58|53.8|53.58|1
1732916900000|2024-11-29 21:48:20|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1732916910000|2024-11-29 21:48:30|53.8|53.58|53.8|53.58|53.8|53.58|53.8|53.58|1
1732916920000|2024-11-29 21:48:40|53.81|53.59|53.83|53.61|53.83|53.61|53.81|53.59|3
1732916930000|2024-11-29 21:48:50|53.84|53.62|53.81|53.59|53.85|53.63|53.81|53.59|5
1732916940000|2024-11-29 21:49:00|53.82|53.6|53.81|53.59|53.82|53.6|53.81|53.59|2
1732916950000|2024-11-29 21:49:10|53.79|53.57|53.79|53.57|53.79|53.57|53.78|53.56|3
1732916960000|2024-11-29 21:49:20|53.78|53.56|53.77|53.55|53.78|53.56|53.77|53.55|4
1732916970000|2024-11-29 21:49:30|53.78|53.56|53.77|53.55|53.78|53.56|53.77|53.55|2
1732917000000|2024-11-29 21:50:00|53.79|53.57|53.75|53.53|53.79|53.57|53.74|53.52|9
1732917010000|2024-11-29 21:50:10|53.77|53.55|53.82|53.6|53.82|53.6|53.77|53.55|3
1732917020000|2024-11-29 21:50:20|53.83|53.61|53.89|53.67|53.89|53.67|53.83|53.61|5
1732917030000|2024-11-29 21:50:30|53.9|53.68|53.88|53.66|53.92|53.7|53.88|53.66|5
1732917040000|2024-11-29 21:50:40|53.87|53.65|53.85|53.63|53.87|53.65|53.85|53.63|5
1732917050000|2024-11-29 21:50:50|53.84|53.62|53.83|53.61|53.84|53.62|53.83|53.61|2
1732917060000|2024-11-29 21:51:00|53.82|53.6|53.83|53.61|53.83|53.61|53.82|53.6|8
1732917070000|2024-11-29 21:51:10|53.84|53.62|53.81|53.59|53.84|53.62|53.81|53.59|4
1732917080000|2024-11-29 21:51:20|53.78|53.56|53.74|53.52|53.78|53.56|53.74|53.52|6
1732917090000|2024-11-29 21:51:30|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1732917100000|2024-11-29 21:51:40|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1732917110000|2024-11-29 21:51:50|53.75|53.53|53.76|53.54|53.76|53.54|53.75|53.53|2
1732917120000|2024-11-29 21:52:00|53.77|53.55|53.78|53.56|53.78|53.56|53.77|53.55|2
1732917130000|2024-11-29 21:52:10|53.79|53.57|53.8|53.58|53.8|53.58|53.79|53.57|2
1732917150000|2024-11-29 21:52:30|53.81|53.59|53.78|53.56|53.81|53.59|53.78|53.56|5
1732917160000|2024-11-29 21:52:40|53.77|53.55|53.76|53.54|53.78|53.56|53.75|53.53|5
1732917170000|2024-11-29 21:52:50|53.73|53.51|53.73|53.51|53.74|53.52|53.72|53.5|7
1732917180000|2024-11-29 21:53:00|53.72|53.5|53.71|53.49|53.72|53.5|53.7|53.48|4
1732917190000|2024-11-29 21:53:10|53.7|53.48|53.72|53.5|53.73|53.51|53.7|53.48|5
1732917200000|2024-11-29 21:53:20|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1732917210000|2024-11-29 21:53:30|53.71|53.49|53.73|53.51|53.73|53.51|53.71|53.49|2
1732917220000|2024-11-29 21:53:40|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1732917230000|2024-11-29 21:53:50|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1732917240000|2024-11-29 21:54:00|53.69|53.47|53.66|53.44|53.69|53.47|53.66|53.44|8
1732917250000|2024-11-29 21:54:10|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1732917260000|2024-11-29 21:54:20|53.68|53.46|53.67|53.45|53.68|53.46|53.67|53.45|2
1732917270000|2024-11-29 21:54:30|53.68|53.46|53.67|53.45|53.68|53.46|53.67|53.45|2
1732917280000|2024-11-29 21:54:40|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1732917290000|2024-11-29 21:54:50|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1732917300000|2024-11-29 21:55:00|53.66|53.44|53.57|53.35|53.67|53.45|53.57|53.35|8
1732917310000|2024-11-29 21:55:10|53.56|53.34|53.49|53.27|53.56|53.34|53.48|53.26|12
1732917330000|2024-11-29 21:55:30|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732917340000|2024-11-29 21:55:40|53.53|53.31|53.48|53.26|53.54|53.32|53.48|53.26|6
1732917350000|2024-11-29 21:55:50|53.46|53.24|53.49|53.27|53.49|53.27|53.45|53.23|9
1732917360000|2024-11-29 21:56:00|53.46|53.24|53.39|53.17|53.46|53.24|53.38|53.16|9
1732917370000|2024-11-29 21:56:10|53.41|53.19|53.44|53.22|53.44|53.22|53.41|53.19|3
1732917380000|2024-11-29 21:56:20|53.45|53.23|53.45|53.23|53.46|53.24|53.45|53.23|3
1732917390000|2024-11-29 21:56:30|53.46|53.24|53.46|53.24|53.46|53.24|53.45|53.23|3
1732917400000|2024-11-29 21:56:40|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1732917410000|2024-11-29 21:56:50|53.47|53.25|53.46|53.24|53.49|53.27|53.46|53.24|8
1732917420000|2024-11-29 21:57:00|53.45|53.23|53.43|53.21|53.45|53.23|53.42|53.2|5
1732917430000|2024-11-29 21:57:10|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|5
1732917440000|2024-11-29 21:57:20|53.41|53.19|53.4|53.18|53.41|53.19|53.4|53.18|4
1732917450000|2024-11-29 21:57:30|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1732917460000|2024-11-29 21:57:40|53.36|53.14|53.33|53.11|53.36|53.14|53.33|53.11|3
1732917470000|2024-11-29 21:57:50|53.32|53.1|53.27|53.05|53.32|53.1|53.27|53.05|7
1732917480000|2024-11-29 21:58:00|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732917490000|2024-11-29 21:58:10|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1732917510000|2024-11-29 21:58:30|53.22|53|53.21|52.99|53.23|53.01|53.21|52.99|6
1732917520000|2024-11-29 21:58:40|53.22|53|53.21|52.99|53.22|53|53.21|52.99|2
1732917530000|2024-11-29 21:58:50|53.22|53|53.2|52.98|53.22|53|53.2|52.98|7
1732953600000|2024-11-30 08:00:00|54.68|54.46|54.69|54.47|54.7|54.48|54.68|54.46|6
1732953610000|2024-11-30 08:00:10|54.7|54.48|54.78|54.56|54.78|54.56|54.68|54.46|7
1732953620000|2024-11-30 08:00:20|54.77|54.55|54.76|54.54|54.77|54.55|54.74|54.52|6
1732953630000|2024-11-30 08:00:30|54.78|54.56|54.83|54.61|54.85|54.63|54.78|54.56|13
1732953640000|2024-11-30 08:00:40|54.8|54.58|54.74|54.52|54.81|54.59|54.74|54.52|10
1732953650000|2024-11-30 08:00:50|54.75|54.53|54.8|54.58|54.8|54.58|54.75|54.53|8
1732953660000|2024-11-30 08:01:00|54.81|54.59|54.83|54.61|54.96|54.74|54.8|54.58|18
1732953670000|2024-11-30 08:01:10|54.84|54.62|54.88|54.66|54.88|54.66|54.83|54.61|13
1732953680000|2024-11-30 08:01:20|54.9|54.68|54.81|54.59|54.9|54.68|54.81|54.59|10
1732953690000|2024-11-30 08:01:30|54.8|54.58|54.84|54.62|54.84|54.62|54.8|54.58|3
1732953700000|2024-11-30 08:01:40|54.86|54.64|54.86|54.64|54.88|54.66|54.86|54.64|8
1732953710000|2024-11-30 08:01:50|54.85|54.63|54.82|54.6|54.85|54.63|54.81|54.59|8
1732953720000|2024-11-30 08:02:00|54.83|54.61|54.83|54.61|54.84|54.62|54.81|54.59|7
1732953730000|2024-11-30 08:02:10|54.86|54.64|54.94|54.72|54.94|54.72|54.86|54.64|10
1732953740000|2024-11-30 08:02:20|54.91|54.69|54.95|54.73|54.95|54.73|54.91|54.69|9
1732953750000|2024-11-30 08:02:30|54.92|54.7|54.83|54.61|54.92|54.7|54.83|54.61|12
1732953760000|2024-11-30 08:02:40|54.85|54.63|54.87|54.65|54.91|54.69|54.85|54.63|6
1732953770000|2024-11-30 08:02:50|54.86|54.64|54.89|54.67|54.9|54.68|54.85|54.63|6
1732953780000|2024-11-30 08:03:00|54.87|54.65|54.88|54.66|54.88|54.66|54.84|54.62|5
1732953790000|2024-11-30 08:03:10|54.93|54.71|54.98|54.76|54.98|54.76|54.93|54.71|7
1732953800000|2024-11-30 08:03:20|55.02|54.8|55.08|54.86|55.08|54.86|55.02|54.8|14
1732953810000|2024-11-30 08:03:30|55.09|54.87|55.03|54.81|55.09|54.87|55.03|54.81|12
1732953820000|2024-11-30 08:03:40|55.04|54.82|54.83|54.61|55.05|54.83|54.83|54.61|14
1732953830000|2024-11-30 08:03:50|54.82|54.6|54.83|54.61|54.87|54.65|54.81|54.59|11
1732953840000|2024-11-30 08:04:00|54.86|54.64|54.91|54.69|54.92|54.7|54.83|54.61|11
1732953850000|2024-11-30 08:04:10|54.9|54.68|54.96|54.74|54.96|54.74|54.9|54.68|12
1732953860000|2024-11-30 08:04:20|54.94|54.72|54.91|54.69|54.98|54.76|54.9|54.68|9
1732953870000|2024-11-30 08:04:30|54.92|54.7|54.96|54.74|55|54.78|54.92|54.7|17
1732953880000|2024-11-30 08:04:40|54.98|54.76|55.07|54.85|55.08|54.86|54.98|54.76|12
1732953890000|2024-11-30 08:04:50|55.06|54.84|55.05|54.83|55.06|54.84|55.05|54.83|4
1732953900000|2024-11-30 08:05:00|55.06|54.84|54.98|54.76|55.07|54.85|54.98|54.76|13
1732953910000|2024-11-30 08:05:10|54.97|54.75|54.98|54.76|54.99|54.77|54.97|54.75|4
1732953920000|2024-11-30 08:05:20|54.94|54.72|54.96|54.74|54.96|54.74|54.94|54.72|7
1732953930000|2024-11-30 08:05:30|54.95|54.73|54.95|54.73|54.95|54.73|54.92|54.7|5
1732953940000|2024-11-30 08:05:40|54.94|54.72|54.94|54.72|54.96|54.74|54.93|54.71|7
1732953950000|2024-11-30 08:05:50|54.95|54.73|54.98|54.76|54.98|54.76|54.95|54.73|5
1732953960000|2024-11-30 08:06:00|54.97|54.75|54.9|54.68|54.98|54.76|54.9|54.68|10
1732953970000|2024-11-30 08:06:10|54.88|54.66|54.88|54.66|54.88|54.66|54.86|54.64|5
1732953980000|2024-11-30 08:06:20|54.87|54.65|54.85|54.63|54.88|54.66|54.85|54.63|6
1732953990000|2024-11-30 08:06:30|54.84|54.62|54.83|54.61|54.84|54.62|54.83|54.61|2
1732954000000|2024-11-30 08:06:40|54.84|54.62|54.83|54.61|54.84|54.62|54.83|54.61|2
1732954010000|2024-11-30 08:06:50|54.82|54.6|54.69|54.47|54.82|54.6|54.69|54.47|11
1732954020000|2024-11-30 08:07:00|54.71|54.49|54.65|54.43|54.75|54.53|54.65|54.43|12
1732954030000|2024-11-30 08:07:10|54.64|54.42|54.58|54.36|54.64|54.42|54.58|54.36|4
1732954040000|2024-11-30 08:07:20|54.6|54.38|54.65|54.43|54.65|54.43|54.59|54.37|7
1732954050000|2024-11-30 08:07:30|54.66|54.44|54.67|54.45|54.68|54.46|54.66|54.44|7
1732954060000|2024-11-30 08:07:40|54.68|54.46|54.85|54.63|54.85|54.63|54.68|54.46|12
1732954070000|2024-11-30 08:07:50|54.86|54.64|54.95|54.73|54.95|54.73|54.86|54.64|14
1732954080000|2024-11-30 08:08:00|54.96|54.74|54.98|54.76|54.99|54.77|54.95|54.73|11
1732954090000|2024-11-30 08:08:10|54.97|54.75|54.99|54.77|54.99|54.77|54.97|54.75|5
1732954100000|2024-11-30 08:08:20|55|54.78|55.09|54.87|55.09|54.87|54.99|54.77|9
1732954110000|2024-11-30 08:08:30|55.07|54.85|55.01|54.79|55.07|54.85|55|54.78|13
1732954120000|2024-11-30 08:08:40|55.03|54.81|54.99|54.77|55.05|54.83|54.99|54.77|10
1732954130000|2024-11-30 08:08:50|55|54.78|55.02|54.8|55.02|54.8|55|54.78|3
1732954140000|2024-11-30 08:09:00|55.01|54.79|55.05|54.83|55.06|54.84|55.01|54.79|9
1732954150000|2024-11-30 08:09:10|55.04|54.82|55|54.78|55.07|54.85|55|54.78|13
1732954160000|2024-11-30 08:09:20|55.01|54.79|54.99|54.77|55.01|54.79|54.99|54.77|4
1732954170000|2024-11-30 08:09:30|55|54.78|55.09|54.87|55.09|54.87|55|54.78|9
1732954180000|2024-11-30 08:09:40|55.11|54.89|55.1|54.88|55.16|54.94|55.09|54.87|10
1732954190000|2024-11-30 08:09:50|55.11|54.89|55.11|54.89|55.16|54.94|55.11|54.89|10
1732954200000|2024-11-30 08:10:00|55.12|54.9|55.12|54.9|55.14|54.92|55.1|54.88|10
1732954210000|2024-11-30 08:10:10|55.1|54.88|55.04|54.82|55.1|54.88|55.03|54.81|9
1732954220000|2024-11-30 08:10:20|55.05|54.83|55.02|54.8|55.05|54.83|55.01|54.79|5
1732954230000|2024-11-30 08:10:30|55.03|54.81|55.06|54.84|55.06|54.84|55.03|54.81|2
1732954240000|2024-11-30 08:10:40|55.02|54.8|54.99|54.77|55.02|54.8|54.99|54.77|6
1732954250000|2024-11-30 08:10:50|55|54.78|55.03|54.81|55.03|54.81|55|54.78|3
1732954260000|2024-11-30 08:11:00|55.04|54.82|54.92|54.7|55.04|54.82|54.91|54.69|12
1732954270000|2024-11-30 08:11:10|54.91|54.69|54.88|54.66|54.92|54.7|54.88|54.66|7
1732954280000|2024-11-30 08:11:20|54.92|54.7|54.97|54.75|54.97|54.75|54.92|54.7|3
1732954290000|2024-11-30 08:11:30|54.96|54.74|54.94|54.72|54.97|54.75|54.91|54.69|13
1732954300000|2024-11-30 08:11:40|54.97|54.75|54.97|54.75|54.99|54.77|54.96|54.74|9
1732954310000|2024-11-30 08:11:50|54.96|54.74|54.99|54.77|55|54.78|54.96|54.74|6
1732954320000|2024-11-30 08:12:00|55|54.78|54.94|54.72|55|54.78|54.94|54.72|6
1732954330000|2024-11-30 08:12:10|54.95|54.73|54.94|54.72|54.95|54.73|54.94|54.72|4
1732954340000|2024-11-30 08:12:20|54.95|54.73|54.95|54.73|54.96|54.74|54.94|54.72|5
1732954350000|2024-11-30 08:12:30|54.96|54.74|55.02|54.8|55.08|54.86|54.96|54.74|11
1732954360000|2024-11-30 08:12:40|55.03|54.81|54.93|54.71|55.03|54.81|54.93|54.71|9
1732954370000|2024-11-30 08:12:50|54.92|54.7|54.9|54.68|54.92|54.7|54.9|54.68|5
1732954380000|2024-11-30 08:13:00|54.89|54.67|54.86|54.64|54.89|54.67|54.86|54.64|4
1732954390000|2024-11-30 08:13:10|54.87|54.65|54.88|54.66|54.88|54.66|54.86|54.64|4
1732954400000|2024-11-30 08:13:20|54.89|54.67|54.83|54.61|54.89|54.67|54.83|54.61|6
1732954410000|2024-11-30 08:13:30|54.84|54.62|54.97|54.75|54.99|54.77|54.84|54.62|10
1732954420000|2024-11-30 08:13:40|54.96|54.74|54.92|54.7|54.96|54.74|54.92|54.7|5
1732954430000|2024-11-30 08:13:50|54.89|54.67|54.89|54.67|54.89|54.67|54.87|54.65|5
1732954440000|2024-11-30 08:14:00|54.92|54.7|54.95|54.73|54.96|54.74|54.92|54.7|6
1732954450000|2024-11-30 08:14:10|54.96|54.74|54.92|54.7|54.96|54.74|54.92|54.7|7
1732954460000|2024-11-30 08:14:20|54.91|54.69|54.85|54.63|54.91|54.69|54.85|54.63|7
1732954470000|2024-11-30 08:14:30|54.88|54.66|54.9|54.68|54.91|54.69|54.88|54.66|6
1732954480000|2024-11-30 08:14:40|54.94|54.72|54.9|54.68|54.94|54.72|54.9|54.68|4
1732954490000|2024-11-30 08:14:50|54.92|54.7|54.94|54.72|54.94|54.72|54.91|54.69|5
1732954500000|2024-11-30 08:15:00|54.93|54.71|54.96|54.74|54.96|54.74|54.91|54.69|10
1732954510000|2024-11-30 08:15:10|54.97|54.75|54.93|54.71|54.97|54.75|54.93|54.71|5
1732954520000|2024-11-30 08:15:20|54.94|54.72|54.89|54.67|54.94|54.72|54.89|54.67|3
1732954530000|2024-11-30 08:15:30|54.88|54.66|54.89|54.67|54.89|54.67|54.88|54.66|2
1732954540000|2024-11-30 08:15:40|54.91|54.69|54.92|54.7|54.93|54.71|54.91|54.69|4
1732954550000|2024-11-30 08:15:50|54.91|54.69|54.92|54.7|54.92|54.7|54.91|54.69|2
1732954560000|2024-11-30 08:16:00|54.93|54.71|54.92|54.7|54.94|54.72|54.91|54.69|6
1732954570000|2024-11-30 08:16:10|54.91|54.69|54.88|54.66|54.91|54.69|54.88|54.66|6
1732954580000|2024-11-30 08:16:20|54.87|54.65|54.7|54.48|54.87|54.65|54.7|54.48|12
1732954590000|2024-11-30 08:16:30|54.71|54.49|54.71|54.49|54.71|54.49|54.71|54.49|1
1732954600000|2024-11-30 08:16:40|54.7|54.48|54.67|54.45|54.7|54.48|54.67|54.45|4
1732954610000|2024-11-30 08:16:50|54.68|54.46|54.69|54.47|54.7|54.48|54.67|54.45|6
1732954620000|2024-11-30 08:17:00|54.68|54.46|54.65|54.43|54.68|54.46|54.65|54.43|5
1732954630000|2024-11-30 08:17:10|54.64|54.42|54.62|54.4|54.64|54.42|54.62|54.4|3
1732954640000|2024-11-30 08:17:20|54.61|54.39|54.61|54.39|54.62|54.4|54.61|54.39|3
1732954650000|2024-11-30 08:17:30|54.6|54.38|54.57|54.35|54.6|54.38|54.57|54.35|2
1732954660000|2024-11-30 08:17:40|54.58|54.36|54.59|54.37|54.61|54.39|54.58|54.36|4
1732954670000|2024-11-30 08:17:50|54.58|54.36|54.66|54.44|54.66|54.44|54.58|54.36|8
1732954680000|2024-11-30 08:18:00|54.67|54.45|54.6|54.38|54.67|54.45|54.6|54.38|5
1732954690000|2024-11-30 08:18:10|54.61|54.39|54.6|54.38|54.61|54.39|54.6|54.38|2
1732954700000|2024-11-30 08:18:20|54.59|54.37|54.57|54.35|54.59|54.37|54.57|54.35|3
1732954710000|2024-11-30 08:18:30|54.56|54.34|54.56|54.34|54.56|54.34|54.56|54.34|1
1732954720000|2024-11-30 08:18:40|54.57|54.35|54.55|54.33|54.57|54.35|54.55|54.33|9
1732954730000|2024-11-30 08:18:50|54.53|54.31|54.51|54.29|54.53|54.31|54.51|54.29|3
1732954740000|2024-11-30 08:19:00|54.5|54.28|54.49|54.27|54.5|54.28|54.49|54.27|4
1732954750000|2024-11-30 08:19:10|54.5|54.28|54.5|54.28|54.52|54.3|54.49|54.27|7
1732954760000|2024-11-30 08:19:20|54.49|54.27|54.49|54.27|54.49|54.27|54.49|54.27|1
1732954780000|2024-11-30 08:19:40|54.48|54.26|54.48|54.26|54.48|54.26|54.48|54.26|1
1732954790000|2024-11-30 08:19:50|54.46|54.24|54.46|54.24|54.47|54.25|54.44|54.22|6
1732954800000|2024-11-30 08:20:00|54.48|54.26|54.49|54.27|54.51|54.29|54.47|54.25|10
1732954810000|2024-11-30 08:20:10|54.5|54.28|54.48|54.26|54.51|54.29|54.48|54.26|6
1732954820000|2024-11-30 08:20:20|54.49|54.27|54.49|54.27|54.5|54.28|54.49|54.27|5
1732954830000|2024-11-30 08:20:30|54.5|54.28|54.48|54.26|54.5|54.28|54.48|54.26|5
1732954840000|2024-11-30 08:20:40|54.47|54.25|54.45|54.23|54.47|54.25|54.45|54.23|9
1732954850000|2024-11-30 08:20:50|54.44|54.22|54.36|54.14|54.44|54.22|54.36|54.14|9
1732954860000|2024-11-30 08:21:00|54.35|54.13|54.28|54.06|54.35|54.13|54.28|54.06|7
1732954870000|2024-11-30 08:21:10|54.3|54.08|54.3|54.08|54.3|54.08|54.28|54.06|4
1732954880000|2024-11-30 08:21:20|54.27|54.05|54.27|54.05|54.27|54.05|54.26|54.04|7
1732954890000|2024-11-30 08:21:30|54.28|54.06|54.14|53.92|54.28|54.06|54.13|53.91|8
1732954900000|2024-11-30 08:21:40|54.13|53.91|54.13|53.91|54.13|53.91|54.13|53.91|1
1732954910000|2024-11-30 08:21:50|54.14|53.92|54.16|53.94|54.16|53.94|54.14|53.92|9
1732954920000|2024-11-30 08:22:00|54.15|53.93|54.17|53.95|54.18|53.96|54.15|53.93|10
1732954930000|2024-11-30 08:22:10|54.18|53.96|54.12|53.9|54.18|53.96|54.12|53.9|6
1732954940000|2024-11-30 08:22:20|54.13|53.91|54.16|53.94|54.16|53.94|54.13|53.91|3
1732954950000|2024-11-30 08:22:30|54.17|53.95|54.16|53.94|54.17|53.95|54.16|53.94|2
1732954960000|2024-11-30 08:22:40|54.17|53.95|54.29|54.07|54.3|54.08|54.17|53.95|11
1732954970000|2024-11-30 08:22:50|54.3|54.08|54.38|54.16|54.39|54.17|54.3|54.08|8
1732954980000|2024-11-30 08:23:00|54.39|54.17|54.39|54.17|54.4|54.18|54.38|54.16|9
1732954990000|2024-11-30 08:23:10|54.38|54.16|54.32|54.1|54.39|54.17|54.32|54.1|10
1732955000000|2024-11-30 08:23:20|54.34|54.12|54.33|54.11|54.38|54.16|54.32|54.1|8
1732955010000|2024-11-30 08:23:30|54.32|54.1|54.25|54.03|54.32|54.1|54.25|54.03|5
1732955020000|2024-11-30 08:23:40|54.23|54.01|54.22|54|54.23|54.01|54.2|53.98|5
1732955030000|2024-11-30 08:23:50|54.23|54.01|54.22|54|54.23|54.01|54.21|53.99|6
1732955040000|2024-11-30 08:24:00|54.23|54.01|54.17|53.95|54.24|54.02|54.17|53.95|7
1732955050000|2024-11-30 08:24:10|54.16|53.94|54.13|53.91|54.16|53.94|54.13|53.91|4
1732955060000|2024-11-30 08:24:20|54.11|53.89|54.02|53.8|54.11|53.89|54.01|53.79|7
1732955070000|2024-11-30 08:24:30|54.01|53.79|54.07|53.85|54.07|53.85|54|53.78|4
1732955080000|2024-11-30 08:24:40|54.06|53.84|54.1|53.88|54.1|53.88|54.06|53.84|9
1732955090000|2024-11-30 08:24:50|54.13|53.91|54.12|53.9|54.18|53.96|54.12|53.9|9
1732955100000|2024-11-30 08:25:00|54.13|53.91|54.1|53.88|54.14|53.92|54.1|53.88|7
1732955110000|2024-11-30 08:25:10|54.09|53.87|53.97|53.75|54.09|53.87|53.97|53.75|6
1732955120000|2024-11-30 08:25:20|54.02|53.8|53.99|53.77|54.02|53.8|53.99|53.77|2
1732955130000|2024-11-30 08:25:30|54|53.78|54.04|53.82|54.06|53.84|54|53.78|7
1732955140000|2024-11-30 08:25:40|54.05|53.83|54.06|53.84|54.06|53.84|54.04|53.82|4
1732955150000|2024-11-30 08:25:50|54.07|53.85|54.09|53.87|54.1|53.88|54.07|53.85|4
1732955160000|2024-11-30 08:26:00|54.12|53.9|54.15|53.93|54.15|53.93|54.12|53.9|8
1732955170000|2024-11-30 08:26:10|54.14|53.92|54.12|53.9|54.14|53.92|54.1|53.88|6
1732955180000|2024-11-30 08:26:20|54.13|53.91|54.04|53.82|54.13|53.91|54.04|53.82|8
1732955190000|2024-11-30 08:26:30|54.02|53.8|54.04|53.82|54.04|53.82|54.02|53.8|5
1732955200000|2024-11-30 08:26:40|54.08|53.86|54.15|53.93|54.16|53.94|54.08|53.86|12
1732955210000|2024-11-30 08:26:50|54.16|53.94|54.1|53.88|54.16|53.94|54.09|53.87|8
1732955220000|2024-11-30 08:27:00|54.08|53.86|54.09|53.87|54.1|53.88|54.07|53.85|13
1732955230000|2024-11-30 08:27:10|54.11|53.89|54.16|53.94|54.16|53.94|54.11|53.89|4
1732955240000|2024-11-30 08:27:20|54.17|53.95|54.1|53.88|54.17|53.95|54.09|53.87|7
1732955250000|2024-11-30 08:27:30|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1732955260000|2024-11-30 08:27:40|54.09|53.87|54.04|53.82|54.09|53.87|54.04|53.82|6
1732955270000|2024-11-30 08:27:50|54.05|53.83|54.11|53.89|54.11|53.89|54.05|53.83|6
1732955280000|2024-11-30 08:28:00|54.1|53.88|54.16|53.94|54.16|53.94|54.1|53.88|5
1732955290000|2024-11-30 08:28:10|54.15|53.93|54.14|53.92|54.15|53.93|54.14|53.92|6
1732955300000|2024-11-30 08:28:20|54.15|53.93|54.14|53.92|54.15|53.93|54.12|53.9|5
1732955310000|2024-11-30 08:28:30|54.15|53.93|54.17|53.95|54.17|53.95|54.15|53.93|3
1732955320000|2024-11-30 08:28:40|54.18|53.96|54.18|53.96|54.19|53.97|54.17|53.95|4
1732955330000|2024-11-30 08:28:50|54.19|53.97|54.23|54.01|54.24|54.02|54.19|53.97|6
1732955340000|2024-11-30 08:29:00|54.21|53.99|54.23|54.01|54.24|54.02|54.2|53.98|9
1732955350000|2024-11-30 08:29:10|54.24|54.02|54.29|54.07|54.29|54.07|54.24|54.02|8
1732955360000|2024-11-30 08:29:20|54.3|54.08|54.29|54.07|54.31|54.09|54.29|54.07|7
1732955370000|2024-11-30 08:29:30|54.3|54.08|54.26|54.04|54.31|54.09|54.26|54.04|10
1732955380000|2024-11-30 08:29:40|54.27|54.05|54.27|54.05|54.28|54.06|54.25|54.03|8
1732955390000|2024-11-30 08:29:50|54.26|54.04|54.3|54.08|54.3|54.08|54.26|54.04|5
1732955400000|2024-11-30 08:30:00|54.31|54.09|54.3|54.08|54.32|54.1|54.3|54.08|4
1732955410000|2024-11-30 08:30:10|54.29|54.07|54.3|54.08|54.3|54.08|54.29|54.07|2
1732955420000|2024-11-30 08:30:20|54.29|54.07|54.29|54.07|54.3|54.08|54.29|54.07|3
1732955430000|2024-11-30 08:30:30|54.27|54.05|54.25|54.03|54.27|54.05|54.25|54.03|5
1732955440000|2024-11-30 08:30:40|54.24|54.02|54.21|53.99|54.25|54.03|54.21|53.99|4
1732955450000|2024-11-30 08:30:50|54.19|53.97|54.18|53.96|54.2|53.98|54.18|53.96|6
1732955460000|2024-11-30 08:31:00|54.19|53.97|54.17|53.95|54.19|53.97|54.17|53.95|3
1732955470000|2024-11-30 08:31:10|54.16|53.94|54.15|53.93|54.16|53.94|54.15|53.93|4
1732955480000|2024-11-30 08:31:20|54.17|53.95|54.25|54.03|54.25|54.03|54.17|53.95|6
1732955490000|2024-11-30 08:31:30|54.24|54.02|54.24|54.02|54.24|54.02|54.24|54.02|1
1732955500000|2024-11-30 08:31:40|54.22|54|54.2|53.98|54.22|54|54.2|53.98|3
1732955510000|2024-11-30 08:31:50|54.19|53.97|54.22|54|54.23|54.01|54.19|53.97|8
1732955520000|2024-11-30 08:32:00|54.23|54.01|54.2|53.98|54.24|54.02|54.2|53.98|6
1732955530000|2024-11-30 08:32:10|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1732955540000|2024-11-30 08:32:20|54.18|53.96|54.18|53.96|54.19|53.97|54.18|53.96|5
1732955550000|2024-11-30 08:32:30|54.17|53.95|54.13|53.91|54.18|53.96|54.13|53.91|10
1732955560000|2024-11-30 08:32:40|54.12|53.9|54.1|53.88|54.12|53.9|54.09|53.87|10
1732955570000|2024-11-30 08:32:50|54.11|53.89|54.1|53.88|54.12|53.9|54.1|53.88|4
1732955580000|2024-11-30 08:33:00|54.11|53.89|54.05|53.83|54.13|53.91|54.05|53.83|13
1732955590000|2024-11-30 08:33:10|54.04|53.82|54.02|53.8|54.05|53.83|54.02|53.8|4
1732955600000|2024-11-30 08:33:20|54.03|53.81|54.13|53.91|54.13|53.91|54.03|53.81|9
1732955610000|2024-11-30 08:33:30|54.14|53.92|54.12|53.9|54.14|53.92|54.11|53.89|4
1732955620000|2024-11-30 08:33:40|54.13|53.91|54.12|53.9|54.13|53.91|54.11|53.89|4
1732955630000|2024-11-30 08:33:50|54.13|53.91|54.12|53.9|54.13|53.91|54.11|53.89|3
1732955640000|2024-11-30 08:34:00|54.11|53.89|54.11|53.89|54.12|53.9|54.08|53.86|9
1732955650000|2024-11-30 08:34:10|54.1|53.88|54.07|53.85|54.1|53.88|54.07|53.85|6
1732955660000|2024-11-30 08:34:20|54.06|53.84|54.06|53.84|54.06|53.84|54.06|53.84|1
1732955670000|2024-11-30 08:34:30|54.03|53.81|53.98|53.76|54.03|53.81|53.98|53.76|5
1732955690000|2024-11-30 08:34:50|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1732955710000|2024-11-30 08:35:10|53.95|53.73|53.94|53.72|53.95|53.73|53.93|53.71|6
1732955720000|2024-11-30 08:35:20|53.95|53.73|54.03|53.81|54.04|53.82|53.95|53.73|7
1732955730000|2024-11-30 08:35:30|54.02|53.8|54.02|53.8|54.02|53.8|54.02|53.8|1
1732955740000|2024-11-30 08:35:40|54.03|53.81|54.05|53.83|54.05|53.83|54.03|53.81|3
1732955760000|2024-11-30 08:36:00|54.04|53.82|54.09|53.87|54.09|53.87|54.04|53.82|5
1732955770000|2024-11-30 08:36:10|54.08|53.86|53.99|53.77|54.08|53.86|53.99|53.77|10
1732955780000|2024-11-30 08:36:20|53.96|53.74|53.92|53.7|53.96|53.74|53.92|53.7|3
1732955790000|2024-11-30 08:36:30|53.91|53.69|53.91|53.69|53.91|53.69|53.91|53.69|1
1732955800000|2024-11-30 08:36:40|53.9|53.68|53.9|53.68|53.91|53.69|53.9|53.68|5
1732955810000|2024-11-30 08:36:50|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732955820000|2024-11-30 08:37:00|53.9|53.68|53.88|53.66|53.91|53.69|53.88|53.66|6
1732955830000|2024-11-30 08:37:10|53.89|53.67|53.89|53.67|53.89|53.67|53.88|53.66|3
1732955850000|2024-11-30 08:37:30|53.88|53.66|53.88|53.66|53.88|53.66|53.88|53.66|1
1732955860000|2024-11-30 08:37:40|53.86|53.64|53.85|53.63|53.86|53.64|53.83|53.61|6
1732955870000|2024-11-30 08:37:50|53.83|53.61|53.84|53.62|53.85|53.63|53.83|53.61|6
1732955880000|2024-11-30 08:38:00|53.82|53.6|53.8|53.58|53.82|53.6|53.79|53.57|4
1732955890000|2024-11-30 08:38:10|53.83|53.61|53.87|53.65|53.9|53.68|53.83|53.61|7
1732955900000|2024-11-30 08:38:20|53.88|53.66|53.89|53.67|53.89|53.67|53.88|53.66|2
1732955920000|2024-11-30 08:38:40|53.92|53.7|53.97|53.75|53.98|53.76|53.92|53.7|4
1732955930000|2024-11-30 08:38:50|53.98|53.76|53.96|53.74|53.98|53.76|53.96|53.74|2
1732955940000|2024-11-30 08:39:00|53.97|53.75|53.97|53.75|53.98|53.76|53.97|53.75|7
1732955950000|2024-11-30 08:39:10|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1732955960000|2024-11-30 08:39:20|53.97|53.75|53.98|53.76|53.98|53.76|53.97|53.75|2
1732955990000|2024-11-30 08:39:50|53.99|53.77|54.04|53.82|54.06|53.84|53.99|53.77|5
1732956000000|2024-11-30 08:40:00|54.05|53.83|54.07|53.85|54.08|53.86|54.05|53.83|7
1732956010000|2024-11-30 08:40:10|54.06|53.84|53.96|53.74|54.07|53.85|53.96|53.74|12
1732956020000|2024-11-30 08:40:20|53.95|53.73|53.95|53.73|53.95|53.73|53.93|53.71|6
1732956030000|2024-11-30 08:40:30|53.94|53.72|53.95|53.73|53.95|53.73|53.94|53.72|2
1732956040000|2024-11-30 08:40:40|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1732956050000|2024-11-30 08:40:50|53.98|53.76|53.95|53.73|53.98|53.76|53.95|53.73|6
1732956060000|2024-11-30 08:41:00|53.94|53.72|53.92|53.7|53.94|53.72|53.91|53.69|5
1732956070000|2024-11-30 08:41:10|53.93|53.71|53.92|53.7|53.93|53.71|53.92|53.7|2
1732956080000|2024-11-30 08:41:20|53.91|53.69|53.88|53.66|53.92|53.7|53.88|53.66|11
1732956090000|2024-11-30 08:41:30|53.89|53.67|53.89|53.67|53.9|53.68|53.89|53.67|5
1732956100000|2024-11-30 08:41:40|53.88|53.66|53.88|53.66|53.88|53.66|53.84|53.62|8
1732956110000|2024-11-30 08:41:50|53.87|53.65|53.81|53.59|53.87|53.65|53.81|53.59|8
1732956120000|2024-11-30 08:42:00|53.82|53.6|53.82|53.6|53.83|53.61|53.8|53.58|9
1732956130000|2024-11-30 08:42:10|53.81|53.59|53.83|53.61|53.83|53.61|53.81|53.59|5
1732956140000|2024-11-30 08:42:20|53.82|53.6|53.8|53.58|53.82|53.6|53.8|53.58|3
1732956150000|2024-11-30 08:42:30|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1732956160000|2024-11-30 08:42:40|53.78|53.56|53.78|53.56|53.78|53.56|53.78|53.56|1
1732956170000|2024-11-30 08:42:50|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732956180000|2024-11-30 08:43:00|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1732956190000|2024-11-30 08:43:10|53.76|53.54|53.79|53.57|53.8|53.58|53.76|53.54|5
1732956200000|2024-11-30 08:43:20|53.8|53.58|53.88|53.66|53.88|53.66|53.8|53.58|7
1732956210000|2024-11-30 08:43:30|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732956220000|2024-11-30 08:43:40|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1732956230000|2024-11-30 08:43:50|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1732956240000|2024-11-30 08:44:00|53.93|53.71|53.93|53.71|53.93|53.71|53.93|53.71|1
1732956250000|2024-11-30 08:44:10|53.9|53.68|53.88|53.66|53.9|53.68|53.88|53.66|3
1732956260000|2024-11-30 08:44:20|53.89|53.67|53.9|53.68|53.9|53.68|53.89|53.67|2
1732956270000|2024-11-30 08:44:30|53.91|53.69|53.95|53.73|53.95|53.73|53.91|53.69|4
1732956280000|2024-11-30 08:44:40|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1732956290000|2024-11-30 08:44:50|53.97|53.75|53.95|53.73|53.97|53.75|53.95|53.73|2
1732956300000|2024-11-30 08:45:00|53.96|53.74|53.93|53.71|53.96|53.74|53.93|53.71|6
1732956310000|2024-11-30 08:45:10|53.94|53.72|53.94|53.72|53.94|53.72|53.93|53.71|3
1732956320000|2024-11-30 08:45:20|53.95|53.73|54|53.78|54|53.78|53.95|53.73|5
1732956330000|2024-11-30 08:45:30|53.99|53.77|53.98|53.76|53.99|53.77|53.98|53.76|2
1732956340000|2024-11-30 08:45:40|53.99|53.77|53.99|53.77|53.99|53.77|53.98|53.76|3
1732956350000|2024-11-30 08:45:50|53.98|53.76|53.99|53.77|53.99|53.77|53.98|53.76|2
1732956360000|2024-11-30 08:46:00|54|53.78|54.02|53.8|54.02|53.8|54|53.78|3
1732956370000|2024-11-30 08:46:10|54.01|53.79|53.99|53.77|54.01|53.79|53.99|53.77|3
1732956380000|2024-11-30 08:46:20|53.98|53.76|53.91|53.69|53.98|53.76|53.91|53.69|8
1732956390000|2024-11-30 08:46:30|53.9|53.68|53.93|53.71|53.93|53.71|53.89|53.67|6
1732956400000|2024-11-30 08:46:40|53.92|53.7|53.94|53.72|53.94|53.72|53.92|53.7|3
1732956410000|2024-11-30 08:46:50|53.97|53.75|53.91|53.69|53.97|53.75|53.91|53.69|3
1732956420000|2024-11-30 08:47:00|53.93|53.71|53.9|53.68|53.93|53.71|53.9|53.68|6
1732956430000|2024-11-30 08:47:10|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1732956440000|2024-11-30 08:47:20|53.89|53.67|53.87|53.65|53.89|53.67|53.87|53.65|3
1732956450000|2024-11-30 08:47:30|53.86|53.64|53.86|53.64|53.86|53.64|53.86|53.64|1
1732956470000|2024-11-30 08:47:50|53.87|53.65|53.85|53.63|53.87|53.65|53.85|53.63|3
1732956480000|2024-11-30 08:48:00|53.84|53.62|53.85|53.63|53.85|53.63|53.84|53.62|4
1732956490000|2024-11-30 08:48:10|53.86|53.64|53.89|53.67|53.89|53.67|53.86|53.64|5
1732956500000|2024-11-30 08:48:20|53.85|53.63|53.75|53.53|53.85|53.63|53.75|53.53|7
1732956510000|2024-11-30 08:48:30|53.77|53.55|53.75|53.53|53.77|53.55|53.75|53.53|3
1732956520000|2024-11-30 08:48:40|53.76|53.54|53.74|53.52|53.76|53.54|53.74|53.52|3
1732956530000|2024-11-30 08:48:50|53.73|53.51|53.7|53.48|53.73|53.51|53.7|53.48|3
1732956540000|2024-11-30 08:49:00|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|3
1732956550000|2024-11-30 08:49:10|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732956560000|2024-11-30 08:49:20|53.62|53.4|53.62|53.4|53.63|53.41|53.62|53.4|5
1732956570000|2024-11-30 08:49:30|53.6|53.38|53.6|53.38|53.61|53.39|53.6|53.38|3
1732956580000|2024-11-30 08:49:40|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1732956590000|2024-11-30 08:49:50|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1732956600000|2024-11-30 08:50:00|53.61|53.39|53.67|53.45|53.67|53.45|53.61|53.39|4
1732956610000|2024-11-30 08:50:10|53.68|53.46|53.69|53.47|53.69|53.47|53.66|53.44|4
1732956620000|2024-11-30 08:50:20|53.71|53.49|53.66|53.44|53.71|53.49|53.66|53.44|5
1732956630000|2024-11-30 08:50:30|53.67|53.45|53.7|53.48|53.7|53.48|53.67|53.45|5
1732956640000|2024-11-30 08:50:40|53.71|53.49|53.7|53.48|53.72|53.5|53.7|53.48|6
1732956650000|2024-11-30 08:50:50|53.71|53.49|53.75|53.53|53.75|53.53|53.71|53.49|3
1732956670000|2024-11-30 08:51:10|53.76|53.54|53.83|53.61|53.83|53.61|53.76|53.54|5
1732956680000|2024-11-30 08:51:20|53.84|53.62|53.87|53.65|53.87|53.65|53.83|53.61|7
1732956690000|2024-11-30 08:51:30|53.85|53.63|53.86|53.64|53.89|53.67|53.85|53.63|5
1732956700000|2024-11-30 08:51:40|53.88|53.66|53.88|53.66|53.88|53.66|53.88|53.66|1
1732956710000|2024-11-30 08:51:50|53.87|53.65|53.83|53.61|53.87|53.65|53.83|53.61|3
1732956720000|2024-11-30 08:52:00|53.82|53.6|53.87|53.65|53.87|53.65|53.82|53.6|6
1732956730000|2024-11-30 08:52:10|53.89|53.67|53.93|53.71|53.93|53.71|53.89|53.67|3
1732956740000|2024-11-30 08:52:20|53.94|53.72|53.94|53.72|53.94|53.72|53.94|53.72|1
1732956750000|2024-11-30 08:52:30|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1732956760000|2024-11-30 08:52:40|53.95|53.73|53.97|53.75|53.97|53.75|53.95|53.73|3
1732956770000|2024-11-30 08:52:50|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1732956780000|2024-11-30 08:53:00|53.97|53.75|53.96|53.74|53.97|53.75|53.96|53.74|2
1732956790000|2024-11-30 08:53:10|53.95|53.73|53.95|53.73|53.95|53.73|53.95|53.73|1
1732956800000|2024-11-30 08:53:20|53.93|53.71|53.89|53.67|53.93|53.71|53.88|53.66|6
1732956810000|2024-11-30 08:53:30|53.9|53.68|53.93|53.71|53.95|53.73|53.9|53.68|8
1732956820000|2024-11-30 08:53:40|53.94|53.72|53.94|53.72|53.94|53.72|53.94|53.72|1
1732956840000|2024-11-30 08:54:00|53.96|53.74|54.01|53.79|54.01|53.79|53.96|53.74|4
1732956850000|2024-11-30 08:54:10|53.99|53.77|53.97|53.75|54|53.78|53.97|53.75|3
1732956860000|2024-11-30 08:54:20|53.98|53.76|53.98|53.76|53.98|53.76|53.98|53.76|1
1732956870000|2024-11-30 08:54:30|53.97|53.75|54|53.78|54|53.78|53.95|53.73|12
1732956880000|2024-11-30 08:54:40|54.01|53.79|54.02|53.8|54.02|53.8|54.01|53.79|2
1732956890000|2024-11-30 08:54:50|54.03|53.81|54.1|53.88|54.1|53.88|54.03|53.81|6
1732956910000|2024-11-30 08:55:10|54.11|53.89|54.25|54.03|54.26|54.04|54.11|53.89|10
1732956920000|2024-11-30 08:55:20|54.19|53.97|54.2|53.98|54.2|53.98|54.16|53.94|6
1732956930000|2024-11-30 08:55:30|54.21|53.99|54.2|53.98|54.21|53.99|54.2|53.98|2
1732956940000|2024-11-30 08:55:40|54.21|53.99|54.21|53.99|54.24|54.02|54.21|53.99|5
1732956950000|2024-11-30 08:55:50|54.2|53.98|54.14|53.92|54.2|53.98|54.14|53.92|8
1732956960000|2024-11-30 08:56:00|54.13|53.91|54.14|53.92|54.14|53.92|54.13|53.91|2
1732956970000|2024-11-30 08:56:10|54.13|53.91|54.1|53.88|54.15|53.93|54.1|53.88|5
1732956980000|2024-11-30 08:56:20|54.09|53.87|54.1|53.88|54.1|53.88|54.08|53.86|4
1732956990000|2024-11-30 08:56:30|54.11|53.89|54.12|53.9|54.13|53.91|54.11|53.89|4
1732957000000|2024-11-30 08:56:40|54.11|53.89|54.11|53.89|54.11|53.89|54.1|53.88|3
1732957010000|2024-11-30 08:56:50|54.12|53.9|54.13|53.91|54.13|53.91|54.12|53.9|2
1732957020000|2024-11-30 08:57:00|54.12|53.9|54.11|53.89|54.13|53.91|54.09|53.87|4
1732957030000|2024-11-30 08:57:10|54.12|53.9|54.1|53.88|54.12|53.9|54.1|53.88|3
1732957040000|2024-11-30 08:57:20|54.09|53.87|54.05|53.83|54.09|53.87|54.05|53.83|5
1732957050000|2024-11-30 08:57:30|54.03|53.81|54.04|53.82|54.05|53.83|54.02|53.8|7
1732957060000|2024-11-30 08:57:40|54.05|53.83|54.05|53.83|54.06|53.84|54.05|53.83|3
1732957070000|2024-11-30 08:57:50|54.06|53.84|54.06|53.84|54.07|53.85|54.06|53.84|3
1732957080000|2024-11-30 08:58:00|54.1|53.88|54.11|53.89|54.11|53.89|54.1|53.88|2
1732957090000|2024-11-30 08:58:10|54.12|53.9|54.18|53.96|54.18|53.96|54.12|53.9|4
1732957100000|2024-11-30 08:58:20|54.17|53.95|54.16|53.94|54.17|53.95|54.15|53.93|6
1732957110000|2024-11-30 08:58:30|54.17|53.95|54.17|53.95|54.18|53.96|54.17|53.95|3
1732957120000|2024-11-30 08:58:40|54.18|53.96|54.17|53.95|54.18|53.96|54.17|53.95|8
1732957130000|2024-11-30 08:58:50|54.18|53.96|54.18|53.96|54.18|53.96|54.18|53.96|1
1732957140000|2024-11-30 08:59:00|54.17|53.95|54.16|53.94|54.17|53.95|54.16|53.94|2
1732957150000|2024-11-30 08:59:10|54.15|53.93|54.15|53.93|54.15|53.93|54.13|53.91|4
1732957160000|2024-11-30 08:59:20|54.14|53.92|54.14|53.92|54.17|53.95|54.14|53.92|5
1732957170000|2024-11-30 08:59:30|54.15|53.93|54.15|53.93|54.15|53.93|54.14|53.92|3
1732957180000|2024-11-30 08:59:40|54.14|53.92|54.15|53.93|54.17|53.95|54.14|53.92|4
1732957190000|2024-11-30 08:59:50|54.16|53.94|54.2|53.98|54.21|53.99|54.15|53.93|6
1732957200000|2024-11-30 09:00:00|54.17|53.95|54.08|53.86|54.17|53.95|54.08|53.86|5
1732957210000|2024-11-30 09:00:10|54.07|53.85|54.06|53.84|54.07|53.85|54.06|53.84|6
1732957220000|2024-11-30 09:00:20|54.04|53.82|54.06|53.84|54.07|53.85|54.04|53.82|6
1732957230000|2024-11-30 09:00:30|54.05|53.83|54.06|53.84|54.06|53.84|54.05|53.83|2
1732957240000|2024-11-30 09:00:40|54.07|53.85|54.07|53.85|54.07|53.85|54.07|53.85|1
1732957250000|2024-11-30 09:00:50|54.1|53.88|54.14|53.92|54.14|53.92|54.1|53.88|4
1732957260000|2024-11-30 09:01:00|54.16|53.94|54.23|54.01|54.23|54.01|54.16|53.94|9
1732957280000|2024-11-30 09:01:20|54.21|53.99|54.14|53.92|54.21|53.99|54.14|53.92|6
1732957290000|2024-11-30 09:01:30|54.13|53.91|54.09|53.87|54.13|53.91|54.09|53.87|5
1732957300000|2024-11-30 09:01:40|54.1|53.88|54.09|53.87|54.1|53.88|54.09|53.87|4
1732957310000|2024-11-30 09:01:50|54.08|53.86|54.07|53.85|54.08|53.86|54.06|53.84|4
1732957320000|2024-11-30 09:02:00|54.08|53.86|54.06|53.84|54.08|53.86|54.06|53.84|5
1732957330000|2024-11-30 09:02:10|54.05|53.83|54.06|53.84|54.06|53.84|54.05|53.83|2
1732957340000|2024-11-30 09:02:20|54.08|53.86|54.09|53.87|54.09|53.87|54.07|53.85|4
1732957350000|2024-11-30 09:02:30|54.1|53.88|54.09|53.87|54.1|53.88|54.09|53.87|2
1732957360000|2024-11-30 09:02:40|54.1|53.88|54.14|53.92|54.15|53.93|54.1|53.88|9
1732957370000|2024-11-30 09:02:50|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1732957380000|2024-11-30 09:03:00|54.18|53.96|54.17|53.95|54.19|53.97|54.17|53.95|3
1732957390000|2024-11-30 09:03:10|54.16|53.94|54.16|53.94|54.16|53.94|54.16|53.94|1
1732957400000|2024-11-30 09:03:20|54.15|53.93|54.15|53.93|54.15|53.93|54.14|53.92|3
1732957410000|2024-11-30 09:03:30|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1732957420000|2024-11-30 09:03:40|54.2|53.98|54.22|54|54.22|54|54.2|53.98|3
1732957430000|2024-11-30 09:03:50|54.23|54.01|54.24|54.02|54.24|54.02|54.23|54.01|2
1732957440000|2024-11-30 09:04:00|54.23|54.01|54.2|53.98|54.23|54.01|54.2|53.98|4
1732957450000|2024-11-30 09:04:10|54.21|53.99|54.25|54.03|54.25|54.03|54.2|53.98|5
1732957460000|2024-11-30 09:04:20|54.26|54.04|54.26|54.04|54.26|54.04|54.26|54.04|1
1732957470000|2024-11-30 09:04:30|54.27|54.05|54.26|54.04|54.27|54.05|54.26|54.04|2
1732957480000|2024-11-30 09:04:40|54.27|54.05|54.27|54.05|54.27|54.05|54.26|54.04|3
1732957490000|2024-11-30 09:04:50|54.26|54.04|54.29|54.07|54.29|54.07|54.26|54.04|6
1732957500000|2024-11-30 09:05:00|54.28|54.06|54.24|54.02|54.28|54.06|54.24|54.02|5
1732957510000|2024-11-30 09:05:10|54.22|54|54.15|53.93|54.22|54|54.15|53.93|8
1732957520000|2024-11-30 09:05:20|54.14|53.92|54.11|53.89|54.14|53.92|54.08|53.86|7
1732957530000|2024-11-30 09:05:30|54.13|53.91|54.15|53.93|54.15|53.93|54.13|53.91|5
1732957540000|2024-11-30 09:05:40|54.14|53.92|54.15|53.93|54.15|53.93|54.13|53.91|6
1732957550000|2024-11-30 09:05:50|54.16|53.94|54.18|53.96|54.18|53.96|54.16|53.94|3
1732957560000|2024-11-30 09:06:00|54.19|53.97|54.13|53.91|54.19|53.97|54.13|53.91|4
1732957570000|2024-11-30 09:06:10|54.14|53.92|54.12|53.9|54.14|53.92|54.12|53.9|7
1732957580000|2024-11-30 09:06:20|54.11|53.89|54.05|53.83|54.11|53.89|54.05|53.83|5
1732957590000|2024-11-30 09:06:30|54.04|53.82|54.04|53.82|54.04|53.82|54.03|53.81|3
1732957600000|2024-11-30 09:06:40|54.06|53.84|54.04|53.82|54.08|53.86|54.04|53.82|7
1732957610000|2024-11-30 09:06:50|54.03|53.81|54.04|53.82|54.04|53.82|54.03|53.81|2
1732957620000|2024-11-30 09:07:00|54.06|53.84|54.08|53.86|54.08|53.86|54.06|53.84|3
1732957630000|2024-11-30 09:07:10|54.05|53.83|54.03|53.81|54.05|53.83|54.03|53.81|3
1732957640000|2024-11-30 09:07:20|54.01|53.79|53.95|53.73|54.01|53.79|53.95|53.73|6
1732957650000|2024-11-30 09:07:30|53.96|53.74|53.96|53.74|53.96|53.74|53.95|53.73|3
1732957660000|2024-11-30 09:07:40|53.95|53.73|53.94|53.72|53.95|53.73|53.93|53.71|6
1732957670000|2024-11-30 09:07:50|53.95|53.73|53.97|53.75|53.98|53.76|53.95|53.73|4
1732957680000|2024-11-30 09:08:00|53.98|53.76|54.03|53.81|54.03|53.81|53.98|53.76|6
1732957690000|2024-11-30 09:08:10|54.04|53.82|54.04|53.82|54.04|53.82|54.04|53.82|1
1732957700000|2024-11-30 09:08:20|54.01|53.79|54|53.78|54.01|53.79|54|53.78|4
1732957710000|2024-11-30 09:08:30|53.98|53.76|53.98|53.76|53.99|53.77|53.98|53.76|3
1732957720000|2024-11-30 09:08:40|53.96|53.74|53.9|53.68|53.96|53.74|53.9|53.68|4
1732957730000|2024-11-30 09:08:50|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732957740000|2024-11-30 09:09:00|53.9|53.68|53.98|53.76|53.98|53.76|53.9|53.68|6
1732957750000|2024-11-30 09:09:10|53.99|53.77|53.98|53.76|53.99|53.77|53.97|53.75|3
1732957760000|2024-11-30 09:09:20|53.97|53.75|54.15|53.93|54.18|53.96|53.96|53.74|10
1732957780000|2024-11-30 09:09:40|54.17|53.95|54.15|53.93|54.17|53.95|54.15|53.93|7
1732957790000|2024-11-30 09:09:50|54.12|53.9|54.05|53.83|54.12|53.9|54.05|53.83|7
1732957800000|2024-11-30 09:10:00|54.04|53.82|54.01|53.79|54.04|53.82|54.01|53.79|13
1732957810000|2024-11-30 09:10:10|54|53.78|54.01|53.79|54.01|53.79|53.99|53.77|10
1732957820000|2024-11-30 09:10:20|54.02|53.8|54.05|53.83|54.07|53.85|54.02|53.8|5
1732957830000|2024-11-30 09:10:30|54.06|53.84|54.02|53.8|54.08|53.86|54.02|53.8|9
1732957840000|2024-11-30 09:10:40|54.01|53.79|54.06|53.84|54.06|53.84|54.01|53.79|5
1732957850000|2024-11-30 09:10:50|54.05|53.83|54.06|53.84|54.07|53.85|54.05|53.83|4
1732957860000|2024-11-30 09:11:00|54.05|53.83|54.04|53.82|54.06|53.84|54.04|53.82|6
1732957870000|2024-11-30 09:11:10|54.05|53.83|54.16|53.94|54.16|53.94|54.05|53.83|8
1732957880000|2024-11-30 09:11:20|54.17|53.95|54.14|53.92|54.17|53.95|54.14|53.92|4
1732957890000|2024-11-30 09:11:30|54.16|53.94|54.22|54|54.22|54|54.14|53.92|8
1732957900000|2024-11-30 09:11:40|54.23|54.01|54.2|53.98|54.24|54.02|54.2|53.98|8
1732957910000|2024-11-30 09:11:50|54.21|53.99|54.22|54|54.22|54|54.21|53.99|2
1732957920000|2024-11-30 09:12:00|54.21|53.99|54.19|53.97|54.21|53.99|54.19|53.97|7
1732957930000|2024-11-30 09:12:10|54.17|53.95|54.15|53.93|54.17|53.95|54.15|53.93|7
1732957940000|2024-11-30 09:12:20|54.13|53.91|54.17|53.95|54.17|53.95|54.13|53.91|3
1732957950000|2024-11-30 09:12:30|54.16|53.94|54.17|53.95|54.17|53.95|54.15|53.93|4
1732957970000|2024-11-30 09:12:50|54.16|53.94|54.16|53.94|54.16|53.94|54.16|53.94|1
1732957980000|2024-11-30 09:13:00|54.15|53.93|54.14|53.92|54.15|53.93|54.14|53.92|2
1732957990000|2024-11-30 09:13:10|54.13|53.91|54.11|53.89|54.13|53.91|54.11|53.89|3
1732958000000|2024-11-30 09:13:20|54.12|53.9|54.09|53.87|54.12|53.9|54.09|53.87|2
1732958010000|2024-11-30 09:13:30|54.08|53.86|54.08|53.86|54.08|53.86|54.08|53.86|1
1732958020000|2024-11-30 09:13:40|54.09|53.87|54.09|53.87|54.09|53.87|54.09|53.87|1
1732958030000|2024-11-30 09:13:50|54.1|53.88|54.11|53.89|54.12|53.9|54.1|53.88|9
1732958040000|2024-11-30 09:14:00|54.1|53.88|54.1|53.88|54.11|53.89|54.09|53.87|6
1732958050000|2024-11-30 09:14:10|54.09|53.87|54.06|53.84|54.09|53.87|54.06|53.84|4
1732958060000|2024-11-30 09:14:20|54.07|53.85|54.08|53.86|54.08|53.86|54.07|53.85|2
1732958070000|2024-11-30 09:14:30|54.1|53.88|54.15|53.93|54.16|53.94|54.1|53.88|6
1732958080000|2024-11-30 09:14:40|54.16|53.94|54.15|53.93|54.16|53.94|54.15|53.93|2
1732958090000|2024-11-30 09:14:50|54.14|53.92|54.13|53.91|54.14|53.92|54.13|53.91|2
1732958100000|2024-11-30 09:15:00|54.14|53.92|54.19|53.97|54.19|53.97|54.14|53.92|4
1732958110000|2024-11-30 09:15:10|54.2|53.98|54.2|53.98|54.21|53.99|54.19|53.97|7
1732958120000|2024-11-30 09:15:20|54.21|53.99|54.15|53.93|54.22|54|54.15|53.93|10
1732958130000|2024-11-30 09:15:30|54.16|53.94|54.18|53.96|54.18|53.96|54.16|53.94|3
1732958150000|2024-11-30 09:15:50|54.17|53.95|54.17|53.95|54.17|53.95|54.17|53.95|1
1732958160000|2024-11-30 09:16:00|54.15|53.93|54.14|53.92|54.15|53.93|54.14|53.92|2
1732958170000|2024-11-30 09:16:10|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1732958180000|2024-11-30 09:16:20|54.16|53.94|54.22|54|54.23|54.01|54.16|53.94|6
1732958200000|2024-11-30 09:16:40|54.23|54.01|54.23|54.01|54.23|54.01|54.23|54.01|1
1732958210000|2024-11-30 09:16:50|54.24|54.02|54.3|54.08|54.3|54.08|54.24|54.02|7
1732958220000|2024-11-30 09:17:00|54.29|54.07|54.31|54.09|54.31|54.09|54.29|54.07|3
1732958230000|2024-11-30 09:17:10|54.32|54.1|54.35|54.13|54.35|54.13|54.32|54.1|4
1732958250000|2024-11-30 09:17:30|54.34|54.12|54.25|54.03|54.34|54.12|54.25|54.03|3
1732958260000|2024-11-30 09:17:40|54.26|54.04|54.25|54.03|54.26|54.04|54.25|54.03|2
1732958270000|2024-11-30 09:17:50|54.24|54.02|54.17|53.95|54.24|54.02|54.17|53.95|5
1732958280000|2024-11-30 09:18:00|54.16|53.94|54.12|53.9|54.16|53.94|54.12|53.9|9
1732958290000|2024-11-30 09:18:10|54.11|53.89|54.13|53.91|54.13|53.91|54.11|53.89|5
1732958300000|2024-11-30 09:18:20|54.14|53.92|54.12|53.9|54.14|53.92|54.12|53.9|3
1732958310000|2024-11-30 09:18:30|54.11|53.89|54.11|53.89|54.11|53.89|54.11|53.89|1
1732958320000|2024-11-30 09:18:40|54.1|53.88|54.05|53.83|54.11|53.89|54.05|53.83|6
1732958330000|2024-11-30 09:18:50|54.04|53.82|53.96|53.74|54.04|53.82|53.96|53.74|9
1732958340000|2024-11-30 09:19:00|53.95|53.73|53.92|53.7|53.95|53.73|53.91|53.69|6
1732958350000|2024-11-30 09:19:10|53.93|53.71|53.96|53.74|53.98|53.76|53.93|53.71|5
1732958390000|2024-11-30 09:19:50|53.95|53.73|53.9|53.68|53.96|53.74|53.9|53.68|9
1732958400000|2024-11-30 09:20:00|53.91|53.69|53.91|53.69|53.92|53.7|53.9|53.68|9
1732958410000|2024-11-30 09:20:10|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|4
1732958420000|2024-11-30 09:20:20|53.9|53.68|53.87|53.65|53.9|53.68|53.87|53.65|3
1732958430000|2024-11-30 09:20:30|53.86|53.64|53.85|53.63|53.86|53.64|53.85|53.63|2
1732958440000|2024-11-30 09:20:40|53.84|53.62|53.85|53.63|53.85|53.63|53.84|53.62|2
1732958450000|2024-11-30 09:20:50|53.84|53.62|53.83|53.61|53.84|53.62|53.83|53.61|8
1732958460000|2024-11-30 09:21:00|53.82|53.6|53.8|53.58|53.82|53.6|53.8|53.58|3
1732958470000|2024-11-30 09:21:10|53.79|53.57|53.81|53.59|53.81|53.59|53.79|53.57|3
1732958480000|2024-11-30 09:21:20|53.82|53.6|53.79|53.57|53.82|53.6|53.79|53.57|3
1732958490000|2024-11-30 09:21:30|53.8|53.58|53.81|53.59|53.81|53.59|53.8|53.58|2
1732958500000|2024-11-30 09:21:40|53.82|53.6|53.84|53.62|53.84|53.62|53.82|53.6|3
1732958510000|2024-11-30 09:21:50|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|2
1732958520000|2024-11-30 09:22:00|53.85|53.63|53.85|53.63|53.85|53.63|53.85|53.63|1
1732958530000|2024-11-30 09:22:10|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732958540000|2024-11-30 09:22:20|53.9|53.68|53.92|53.7|53.92|53.7|53.9|53.68|3
1732958550000|2024-11-30 09:22:30|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1732958570000|2024-11-30 09:22:50|53.91|53.69|53.91|53.69|53.91|53.69|53.91|53.69|1
1732958590000|2024-11-30 09:23:10|53.92|53.7|53.92|53.7|53.92|53.7|53.92|53.7|1
1732958600000|2024-11-30 09:23:20|53.9|53.68|53.87|53.65|53.9|53.68|53.87|53.65|4
1732958610000|2024-11-30 09:23:30|53.86|53.64|53.86|53.64|53.86|53.64|53.86|53.64|1
1732958620000|2024-11-30 09:23:40|53.87|53.65|53.92|53.7|53.92|53.7|53.87|53.65|4
1732958630000|2024-11-30 09:23:50|53.91|53.69|53.89|53.67|53.91|53.69|53.88|53.66|3
1732958640000|2024-11-30 09:24:00|53.88|53.66|53.87|53.65|53.88|53.66|53.87|53.65|2
1732958650000|2024-11-30 09:24:10|53.86|53.64|53.85|53.63|53.86|53.64|53.85|53.63|2
1732958660000|2024-11-30 09:24:20|53.84|53.62|53.8|53.58|53.84|53.62|53.8|53.58|5
1732958670000|2024-11-30 09:24:30|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1732958680000|2024-11-30 09:24:40|53.75|53.53|53.7|53.48|53.75|53.53|53.7|53.48|5
1732958700000|2024-11-30 09:25:00|53.71|53.49|53.68|53.46|53.71|53.49|53.68|53.46|4
1732958710000|2024-11-30 09:25:10|53.67|53.45|53.72|53.5|53.72|53.5|53.67|53.45|2
1732958720000|2024-11-30 09:25:20|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1732958730000|2024-11-30 09:25:30|53.75|53.53|53.72|53.5|53.77|53.55|53.72|53.5|4
1732958740000|2024-11-30 09:25:40|53.77|53.55|53.78|53.56|53.79|53.57|53.77|53.55|6
1732958760000|2024-11-30 09:26:00|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1732958770000|2024-11-30 09:26:10|53.75|53.53|53.72|53.5|53.75|53.53|53.72|53.5|4
1732958820000|2024-11-30 09:27:00|53.77|53.55|53.77|53.55|53.82|53.6|53.77|53.55|6
1732958830000|2024-11-30 09:27:10|53.78|53.56|53.78|53.56|53.79|53.57|53.78|53.56|3
1732958840000|2024-11-30 09:27:20|53.77|53.55|53.75|53.53|53.77|53.55|53.75|53.53|4
1732958850000|2024-11-30 09:27:30|53.74|53.52|53.75|53.53|53.76|53.54|53.74|53.52|6
1732958860000|2024-11-30 09:27:40|53.76|53.54|53.76|53.54|53.76|53.54|53.75|53.53|3
1732958880000|2024-11-30 09:28:00|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1732958890000|2024-11-30 09:28:10|53.76|53.54|53.76|53.54|53.76|53.54|53.75|53.53|3
1732958900000|2024-11-30 09:28:20|53.75|53.53|53.73|53.51|53.75|53.53|53.73|53.51|2
1732958910000|2024-11-30 09:28:30|53.72|53.5|53.75|53.53|53.75|53.53|53.71|53.49|6
1732958920000|2024-11-30 09:28:40|53.74|53.52|53.76|53.54|53.76|53.54|53.72|53.5|8
1732958930000|2024-11-30 09:28:50|53.74|53.52|53.75|53.53|53.75|53.53|53.74|53.52|2
1732958950000|2024-11-30 09:29:10|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732958960000|2024-11-30 09:29:20|53.75|53.53|53.74|53.52|53.76|53.54|53.74|53.52|4
1732958970000|2024-11-30 09:29:30|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1732958980000|2024-11-30 09:29:40|53.73|53.51|53.72|53.5|53.73|53.51|53.72|53.5|4
1732958990000|2024-11-30 09:29:50|53.73|53.51|53.73|53.51|53.73|53.51|53.72|53.5|3
1732959000000|2024-11-30 09:30:00|53.72|53.5|53.73|53.51|53.73|53.51|53.69|53.47|8
1732959010000|2024-11-30 09:30:10|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732959020000|2024-11-30 09:30:20|53.75|53.53|53.75|53.53|53.76|53.54|53.75|53.53|3
1732959030000|2024-11-30 09:30:30|53.72|53.5|53.7|53.48|53.72|53.5|53.7|53.48|2
1732959050000|2024-11-30 09:30:50|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1732959060000|2024-11-30 09:31:00|53.68|53.46|53.67|53.45|53.68|53.46|53.67|53.45|2
1732959070000|2024-11-30 09:31:10|53.66|53.44|53.61|53.39|53.66|53.44|53.61|53.39|3
1732959080000|2024-11-30 09:31:20|53.57|53.35|53.55|53.33|53.57|53.35|53.55|53.33|5
1732959090000|2024-11-30 09:31:30|53.57|53.35|53.56|53.34|53.57|53.35|53.55|53.33|3
1732959100000|2024-11-30 09:31:40|53.59|53.37|53.65|53.43|53.65|53.43|53.56|53.34|11
1732959110000|2024-11-30 09:31:50|53.64|53.42|53.67|53.45|53.73|53.51|53.62|53.4|11
1732959120000|2024-11-30 09:32:00|53.68|53.46|53.65|53.43|53.68|53.46|53.64|53.42|8
1732959130000|2024-11-30 09:32:10|53.66|53.44|53.62|53.4|53.66|53.44|53.62|53.4|5
1732959140000|2024-11-30 09:32:20|53.61|53.39|53.57|53.35|53.61|53.39|53.57|53.35|5
1732959150000|2024-11-30 09:32:30|53.58|53.36|53.57|53.35|53.58|53.36|53.56|53.34|4
1732959160000|2024-11-30 09:32:40|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1732959170000|2024-11-30 09:32:50|53.54|53.32|53.54|53.32|53.55|53.33|53.54|53.32|3
1732959180000|2024-11-30 09:33:00|53.55|53.33|53.64|53.42|53.64|53.42|53.55|53.33|6
1732959190000|2024-11-30 09:33:10|53.63|53.41|53.73|53.51|53.73|53.51|53.63|53.41|8
1732959200000|2024-11-30 09:33:20|53.74|53.52|53.74|53.52|53.75|53.53|53.74|53.52|3
1732959210000|2024-11-30 09:33:30|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1732959220000|2024-11-30 09:33:40|53.73|53.51|53.72|53.5|53.73|53.51|53.72|53.5|2
1732959230000|2024-11-30 09:33:50|53.71|53.49|53.69|53.47|53.72|53.5|53.69|53.47|5
1732959240000|2024-11-30 09:34:00|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732959250000|2024-11-30 09:34:10|53.73|53.51|53.75|53.53|53.75|53.53|53.73|53.51|3
1732959260000|2024-11-30 09:34:20|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1732959270000|2024-11-30 09:34:30|53.72|53.5|53.71|53.49|53.72|53.5|53.7|53.48|4
1732959280000|2024-11-30 09:34:40|53.7|53.48|53.71|53.49|53.72|53.5|53.7|53.48|4
1732959290000|2024-11-30 09:34:50|53.7|53.48|53.68|53.46|53.7|53.48|53.68|53.46|2
1732959300000|2024-11-30 09:35:00|53.67|53.45|53.64|53.42|53.67|53.45|53.64|53.42|4
1732959310000|2024-11-30 09:35:10|53.63|53.41|53.65|53.43|53.65|53.43|53.63|53.41|3
1732959320000|2024-11-30 09:35:20|53.64|53.42|53.65|53.43|53.65|53.43|53.63|53.41|4
1732959330000|2024-11-30 09:35:30|53.66|53.44|53.69|53.47|53.69|53.47|53.66|53.44|2
1732959340000|2024-11-30 09:35:40|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|2
1732959350000|2024-11-30 09:35:50|53.7|53.48|53.69|53.47|53.71|53.49|53.69|53.47|6
1732959360000|2024-11-30 09:36:00|53.65|53.43|53.64|53.42|53.65|53.43|53.63|53.41|4
1732959370000|2024-11-30 09:36:10|53.65|53.43|53.64|53.42|53.65|53.43|53.63|53.41|4
1732959380000|2024-11-30 09:36:20|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732959390000|2024-11-30 09:36:30|53.62|53.4|53.61|53.39|53.62|53.4|53.59|53.37|4
1732959400000|2024-11-30 09:36:40|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1732959410000|2024-11-30 09:36:50|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|3
1732959420000|2024-11-30 09:37:00|53.55|53.33|53.54|53.32|53.55|53.33|53.54|53.32|2
1732959430000|2024-11-30 09:37:10|53.55|53.33|53.62|53.4|53.62|53.4|53.55|53.33|6
1732959440000|2024-11-30 09:37:20|53.6|53.38|53.6|53.38|53.6|53.38|53.59|53.37|5
1732959460000|2024-11-30 09:37:40|53.59|53.37|53.66|53.44|53.67|53.45|53.59|53.37|7
1732959470000|2024-11-30 09:37:50|53.65|53.43|53.61|53.39|53.67|53.45|53.59|53.37|10
1732959480000|2024-11-30 09:38:00|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|2
1732959490000|2024-11-30 09:38:10|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1732959500000|2024-11-30 09:38:20|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1732959510000|2024-11-30 09:38:30|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732959520000|2024-11-30 09:38:40|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732959530000|2024-11-30 09:38:50|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732959540000|2024-11-30 09:39:00|53.63|53.41|53.65|53.43|53.65|53.43|53.62|53.4|5
1732959560000|2024-11-30 09:39:20|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1732959570000|2024-11-30 09:39:30|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732959580000|2024-11-30 09:39:40|53.71|53.49|53.72|53.5|53.72|53.5|53.71|53.49|2
1732959600000|2024-11-30 09:40:00|53.71|53.49|53.7|53.48|53.71|53.49|53.7|53.48|4
1732959610000|2024-11-30 09:40:10|53.68|53.46|53.65|53.43|53.68|53.46|53.65|53.43|9
1732959620000|2024-11-30 09:40:20|53.64|53.42|53.62|53.4|53.65|53.43|53.62|53.4|5
1732959630000|2024-11-30 09:40:30|53.63|53.41|53.64|53.42|53.64|53.42|53.62|53.4|4
1732959640000|2024-11-30 09:40:40|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1732959660000|2024-11-30 09:41:00|53.63|53.41|53.59|53.37|53.63|53.41|53.59|53.37|3
1732959670000|2024-11-30 09:41:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732959680000|2024-11-30 09:41:20|53.57|53.35|53.56|53.34|53.57|53.35|53.54|53.32|5
1732959690000|2024-11-30 09:41:30|53.58|53.36|53.57|53.35|53.59|53.37|53.57|53.35|6
1732959700000|2024-11-30 09:41:40|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1732959720000|2024-11-30 09:42:00|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|3
1732959730000|2024-11-30 09:42:10|53.53|53.31|53.53|53.31|53.55|53.33|53.53|53.31|7
1732959740000|2024-11-30 09:42:20|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732959760000|2024-11-30 09:42:40|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|2
1732959770000|2024-11-30 09:42:50|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732959820000|2024-11-30 09:43:40|53.35|53.13|53.37|53.15|53.39|53.17|53.35|53.13|7
1732959830000|2024-11-30 09:43:50|53.38|53.16|53.38|53.16|53.39|53.17|53.38|53.16|5
1732959840000|2024-11-30 09:44:00|53.39|53.17|53.43|53.21|53.43|53.21|53.39|53.17|3
1732959850000|2024-11-30 09:44:10|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1732959860000|2024-11-30 09:44:20|53.43|53.21|53.48|53.26|53.48|53.26|53.43|53.21|5
1732959870000|2024-11-30 09:44:30|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1732959880000|2024-11-30 09:44:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732959890000|2024-11-30 09:44:50|53.5|53.28|53.48|53.26|53.5|53.28|53.47|53.25|3
1732959900000|2024-11-30 09:45:00|53.47|53.25|53.46|53.24|53.47|53.25|53.46|53.24|4
1732959910000|2024-11-30 09:45:10|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|2
1732959920000|2024-11-30 09:45:20|53.47|53.25|53.51|53.29|53.51|53.29|53.47|53.25|4
1732959930000|2024-11-30 09:45:30|53.49|53.27|53.48|53.26|53.49|53.27|53.47|53.25|4
1732959940000|2024-11-30 09:45:40|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|4
1732959950000|2024-11-30 09:45:50|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732959960000|2024-11-30 09:46:00|53.5|53.28|53.5|53.28|53.5|53.28|53.49|53.27|7
1732959970000|2024-11-30 09:46:10|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732959980000|2024-11-30 09:46:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732959990000|2024-11-30 09:46:30|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732960000000|2024-11-30 09:46:40|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1732960020000|2024-11-30 09:47:00|53.56|53.34|53.56|53.34|53.56|53.34|53.55|53.33|7
1732960030000|2024-11-30 09:47:10|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1732960050000|2024-11-30 09:47:30|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1732960060000|2024-11-30 09:47:40|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1732960080000|2024-11-30 09:48:00|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1732960090000|2024-11-30 09:48:10|53.58|53.36|53.61|53.39|53.61|53.39|53.58|53.36|3
1732960100000|2024-11-30 09:48:20|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1732960110000|2024-11-30 09:48:30|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|6
1732960140000|2024-11-30 09:49:00|53.62|53.4|53.59|53.37|53.62|53.4|53.59|53.37|3
1732960150000|2024-11-30 09:49:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732960160000|2024-11-30 09:49:20|53.56|53.34|53.51|53.29|53.56|53.34|53.51|53.29|5
1732960170000|2024-11-30 09:49:30|53.5|53.28|53.47|53.25|53.5|53.28|53.47|53.25|4
1732960180000|2024-11-30 09:49:40|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732960190000|2024-11-30 09:49:50|53.49|53.27|53.5|53.28|53.51|53.29|53.49|53.27|4
1732960200000|2024-11-30 09:50:00|53.49|53.27|53.47|53.25|53.49|53.27|53.46|53.24|5
1732960220000|2024-11-30 09:50:20|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1732960230000|2024-11-30 09:50:30|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|4
1732960250000|2024-11-30 09:50:50|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732960260000|2024-11-30 09:51:00|53.53|53.31|53.59|53.37|53.59|53.37|53.53|53.31|5
1732960270000|2024-11-30 09:51:10|53.6|53.38|53.64|53.42|53.64|53.42|53.6|53.38|2
1732960280000|2024-11-30 09:51:20|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|4
1732960290000|2024-11-30 09:51:30|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732960300000|2024-11-30 09:51:40|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732960320000|2024-11-30 09:52:00|53.63|53.41|53.61|53.39|53.63|53.41|53.61|53.39|2
1732960330000|2024-11-30 09:52:10|53.6|53.38|53.63|53.41|53.63|53.41|53.6|53.38|6
1732960340000|2024-11-30 09:52:20|53.62|53.4|53.66|53.44|53.66|53.44|53.62|53.4|4
1732960360000|2024-11-30 09:52:40|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|2
1732960380000|2024-11-30 09:53:00|53.69|53.47|53.68|53.46|53.69|53.47|53.68|53.46|2
1732960400000|2024-11-30 09:53:20|53.67|53.45|53.68|53.46|53.69|53.47|53.67|53.45|4
1732960420000|2024-11-30 09:53:40|53.69|53.47|53.69|53.47|53.69|53.47|53.68|53.46|3
1732960440000|2024-11-30 09:54:00|53.68|53.46|53.64|53.42|53.68|53.46|53.64|53.42|10
1732960450000|2024-11-30 09:54:10|53.63|53.41|53.63|53.41|53.63|53.41|53.62|53.4|3
1732960460000|2024-11-30 09:54:20|53.66|53.44|53.71|53.49|53.71|53.49|53.66|53.44|5
1732960470000|2024-11-30 09:54:30|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732960480000|2024-11-30 09:54:40|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732960520000|2024-11-30 09:55:20|53.71|53.49|53.73|53.51|53.73|53.51|53.71|53.49|3
1732960530000|2024-11-30 09:55:30|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1732960550000|2024-11-30 09:55:50|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|4
1732960560000|2024-11-30 09:56:00|53.73|53.51|53.76|53.54|53.76|53.54|53.73|53.51|5
1732960570000|2024-11-30 09:56:10|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1732960580000|2024-11-30 09:56:20|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1732960590000|2024-11-30 09:56:30|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1732960600000|2024-11-30 09:56:40|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1732960620000|2024-11-30 09:57:00|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1732960630000|2024-11-30 09:57:10|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|2
1732960640000|2024-11-30 09:57:20|53.72|53.5|53.71|53.49|53.72|53.5|53.71|53.49|2
1732960650000|2024-11-30 09:57:30|53.7|53.48|53.67|53.45|53.7|53.48|53.67|53.45|3
1732960670000|2024-11-30 09:57:50|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1732960680000|2024-11-30 09:58:00|53.64|53.42|53.62|53.4|53.65|53.43|53.62|53.4|8
1732960690000|2024-11-30 09:58:10|53.61|53.39|53.61|53.39|53.62|53.4|53.61|53.39|3
1732960700000|2024-11-30 09:58:20|53.62|53.4|53.75|53.53|53.76|53.54|53.62|53.4|8
1732960710000|2024-11-30 09:58:30|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732960720000|2024-11-30 09:58:40|53.77|53.55|53.75|53.53|53.77|53.55|53.75|53.53|3
1732960730000|2024-11-30 09:58:50|53.74|53.52|53.7|53.48|53.74|53.52|53.7|53.48|5
1732960740000|2024-11-30 09:59:00|53.69|53.47|53.66|53.44|53.69|53.47|53.66|53.44|8
1732960760000|2024-11-30 09:59:20|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732960780000|2024-11-30 09:59:40|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1732960800000|2024-11-30 10:00:00|53.66|53.44|53.64|53.42|53.66|53.44|53.64|53.42|5
1732960820000|2024-11-30 10:00:20|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1732960830000|2024-11-30 10:00:30|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1732960840000|2024-11-30 10:00:40|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732960850000|2024-11-30 10:00:50|53.57|53.35|53.55|53.33|53.57|53.35|53.55|53.33|5
1732960870000|2024-11-30 10:01:10|53.54|53.32|53.55|53.33|53.55|53.33|53.53|53.31|3
1732960890000|2024-11-30 10:01:30|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732960900000|2024-11-30 10:01:40|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1732960920000|2024-11-30 10:02:00|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|3
1732960930000|2024-11-30 10:02:10|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|4
1732960940000|2024-11-30 10:02:20|53.55|53.33|53.55|53.33|53.56|53.34|53.55|53.33|3
1732960950000|2024-11-30 10:02:30|53.56|53.34|53.56|53.34|53.56|53.34|53.55|53.33|5
1732960980000|2024-11-30 10:03:00|53.55|53.33|53.55|53.33|53.55|53.33|53.54|53.32|3
1732960990000|2024-11-30 10:03:10|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732961000000|2024-11-30 10:03:20|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1732961020000|2024-11-30 10:03:40|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1732961030000|2024-11-30 10:03:50|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1732961040000|2024-11-30 10:04:00|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1732961050000|2024-11-30 10:04:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732961060000|2024-11-30 10:04:20|53.59|53.37|53.63|53.41|53.63|53.41|53.59|53.37|3
1732961070000|2024-11-30 10:04:30|53.62|53.4|53.62|53.4|53.63|53.41|53.62|53.4|3
1732961090000|2024-11-30 10:04:50|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1732961100000|2024-11-30 10:05:00|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|5
1732961110000|2024-11-30 10:05:10|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732961120000|2024-11-30 10:05:20|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732961130000|2024-11-30 10:05:30|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732961140000|2024-11-30 10:05:40|53.62|53.4|53.61|53.39|53.62|53.4|53.6|53.38|6
1732961150000|2024-11-30 10:05:50|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|2
1732961160000|2024-11-30 10:06:00|53.65|53.43|53.7|53.48|53.7|53.48|53.65|53.43|6
1732961170000|2024-11-30 10:06:10|53.69|53.47|53.66|53.44|53.69|53.47|53.65|53.43|6
1732961200000|2024-11-30 10:06:40|53.81|53.59|53.86|53.64|53.9|53.68|53.81|53.59|8
1732961210000|2024-11-30 10:06:50|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1732961220000|2024-11-30 10:07:00|53.87|53.65|53.87|53.65|53.88|53.66|53.87|53.65|3
1732961230000|2024-11-30 10:07:10|53.88|53.66|53.88|53.66|53.88|53.66|53.87|53.65|3
1732961240000|2024-11-30 10:07:20|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1732961270000|2024-11-30 10:07:50|53.86|53.64|53.85|53.63|53.86|53.64|53.85|53.63|2
1732961300000|2024-11-30 10:08:20|53.88|53.66|53.86|53.64|53.89|53.67|53.86|53.64|3
1732961310000|2024-11-30 10:08:30|53.87|53.65|53.88|53.66|53.88|53.66|53.87|53.65|2
1732961320000|2024-11-30 10:08:40|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1732961330000|2024-11-30 10:08:50|53.85|53.63|53.85|53.63|53.85|53.63|53.85|53.63|1
1732961340000|2024-11-30 10:09:00|53.86|53.64|53.85|53.63|53.86|53.64|53.85|53.63|2
1732961350000|2024-11-30 10:09:10|53.86|53.64|53.87|53.65|53.87|53.65|53.85|53.63|6
1732961360000|2024-11-30 10:09:20|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732961370000|2024-11-30 10:09:30|53.88|53.66|53.9|53.68|53.9|53.68|53.88|53.66|3
1732961390000|2024-11-30 10:09:50|53.89|53.67|53.92|53.7|53.92|53.7|53.89|53.67|3
1732961400000|2024-11-30 10:10:00|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1732961410000|2024-11-30 10:10:10|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732961440000|2024-11-30 10:10:40|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1732961450000|2024-11-30 10:10:50|53.91|53.69|53.91|53.69|53.91|53.69|53.9|53.68|5
1732961460000|2024-11-30 10:11:00|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732961470000|2024-11-30 10:11:10|53.88|53.66|53.9|53.68|53.9|53.68|53.88|53.66|3
1732961480000|2024-11-30 10:11:20|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732961500000|2024-11-30 10:11:40|53.9|53.68|53.91|53.69|53.91|53.69|53.9|53.68|4
1732961510000|2024-11-30 10:11:50|53.9|53.68|53.87|53.65|53.9|53.68|53.87|53.65|3
1732961520000|2024-11-30 10:12:00|53.86|53.64|54.03|53.81|54.04|53.82|53.86|53.64|5
1732961530000|2024-11-30 10:12:10|54.04|53.82|54.04|53.82|54.04|53.82|54.04|53.82|1
1732961540000|2024-11-30 10:12:20|53.95|53.73|53.99|53.77|54.01|53.79|53.95|53.73|4
1732961560000|2024-11-30 10:12:40|53.94|53.72|53.92|53.7|53.94|53.72|53.92|53.7|3
1732961570000|2024-11-30 10:12:50|53.91|53.69|53.88|53.66|53.91|53.69|53.88|53.66|4
1732961580000|2024-11-30 10:13:00|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1732961600000|2024-11-30 10:13:20|53.88|53.66|53.88|53.66|53.88|53.66|53.87|53.65|3
1732961620000|2024-11-30 10:13:40|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1732961630000|2024-11-30 10:13:50|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1732961640000|2024-11-30 10:14:00|53.91|53.69|53.91|53.69|53.91|53.69|53.91|53.69|1
1732961650000|2024-11-30 10:14:10|53.92|53.7|53.93|53.71|53.93|53.71|53.91|53.69|3
1732961660000|2024-11-30 10:14:20|53.92|53.7|53.89|53.67|53.92|53.7|53.89|53.67|4
1732961680000|2024-11-30 10:14:40|53.88|53.66|53.85|53.63|53.88|53.66|53.85|53.63|4
1732961690000|2024-11-30 10:14:50|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1732961700000|2024-11-30 10:15:00|53.84|53.62|53.81|53.59|53.85|53.63|53.81|53.59|5
1732961710000|2024-11-30 10:15:10|53.8|53.58|53.84|53.62|53.84|53.62|53.8|53.58|4
1732961720000|2024-11-30 10:15:20|53.85|53.63|53.86|53.64|53.86|53.64|53.85|53.63|2
1732961730000|2024-11-30 10:15:30|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1732961740000|2024-11-30 10:15:40|53.86|53.64|53.88|53.66|53.88|53.66|53.86|53.64|2
1732961750000|2024-11-30 10:15:50|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732961760000|2024-11-30 10:16:00|53.9|53.68|53.83|53.61|53.9|53.68|53.83|53.61|8
1732961770000|2024-11-30 10:16:10|53.82|53.6|53.79|53.57|53.82|53.6|53.79|53.57|5
1732961780000|2024-11-30 10:16:20|53.8|53.58|53.81|53.59|53.81|53.59|53.8|53.58|2
1732961790000|2024-11-30 10:16:30|53.8|53.58|53.73|53.51|53.8|53.58|53.73|53.51|5
1732961800000|2024-11-30 10:16:40|53.72|53.5|53.71|53.49|53.72|53.5|53.71|53.49|2
1732961820000|2024-11-30 10:17:00|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732961830000|2024-11-30 10:17:10|53.69|53.47|53.68|53.46|53.69|53.47|53.68|53.46|2
1732961840000|2024-11-30 10:17:20|53.67|53.45|53.63|53.41|53.67|53.45|53.63|53.41|3
1732961850000|2024-11-30 10:17:30|53.62|53.4|53.58|53.36|53.62|53.4|53.58|53.36|4
1732961860000|2024-11-30 10:17:40|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1732961870000|2024-11-30 10:17:50|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1732961880000|2024-11-30 10:18:00|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|2
1732961890000|2024-11-30 10:18:10|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732961900000|2024-11-30 10:18:20|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732961910000|2024-11-30 10:18:30|53.46|53.24|53.41|53.19|53.46|53.24|53.41|53.19|3
1732961920000|2024-11-30 10:18:40|53.34|53.12|53.29|53.07|53.35|53.13|53.29|53.07|7
1732961930000|2024-11-30 10:18:50|53.26|53.04|53.25|53.03|53.26|53.04|53.25|53.03|2
1732961940000|2024-11-30 10:19:00|53.23|53.01|53.24|53.02|53.25|53.03|53.2|52.98|6
1732961950000|2024-11-30 10:19:10|53.25|53.03|53.22|53|53.25|53.03|53.22|53|4
1732961960000|2024-11-30 10:19:20|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732961970000|2024-11-30 10:19:30|53.22|53|53.21|52.99|53.23|53.01|53.21|52.99|4
1732961990000|2024-11-30 10:19:50|53.2|52.98|53.15|52.93|53.2|52.98|53.15|52.93|4
1732962000000|2024-11-30 10:20:00|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|3
1732962010000|2024-11-30 10:20:10|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1732962020000|2024-11-30 10:20:20|53.1|52.88|53.1|52.88|53.1|52.88|53.09|52.87|3
1732962040000|2024-11-30 10:20:40|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|3
1732962060000|2024-11-30 10:21:00|53.08|52.86|53.05|52.83|53.08|52.86|53.05|52.83|4
1732962070000|2024-11-30 10:21:10|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|4
1732962080000|2024-11-30 10:21:20|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732962090000|2024-11-30 10:21:30|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732962100000|2024-11-30 10:21:40|53.04|52.82|53.01|52.79|53.05|52.83|53.01|52.79|5
1732962120000|2024-11-30 10:22:00|53.05|52.83|53.03|52.81|53.06|52.84|53.03|52.81|5
1732962130000|2024-11-30 10:22:10|53.02|52.8|53.09|52.87|53.09|52.87|53.02|52.8|8
1732962140000|2024-11-30 10:22:20|53.13|52.91|53.17|52.95|53.17|52.95|53.13|52.91|5
1732962150000|2024-11-30 10:22:30|53.18|52.96|53.21|52.99|53.23|53.01|53.18|52.96|5
1732962160000|2024-11-30 10:22:40|53.22|53|53.25|53.03|53.26|53.04|53.22|53|7
1732962170000|2024-11-30 10:22:50|53.26|53.04|53.28|53.06|53.29|53.07|53.26|53.04|6
1732962180000|2024-11-30 10:23:00|53.27|53.05|53.22|53|53.27|53.05|53.21|52.99|6
1732962190000|2024-11-30 10:23:10|53.18|52.96|53.15|52.93|53.18|52.96|53.15|52.93|3
1732962200000|2024-11-30 10:23:20|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|3
1732962210000|2024-11-30 10:23:30|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732962220000|2024-11-30 10:23:40|53.08|52.86|53.06|52.84|53.08|52.86|53.06|52.84|3
1732962230000|2024-11-30 10:23:50|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1732962240000|2024-11-30 10:24:00|53.08|52.86|53.12|52.9|53.12|52.9|53.08|52.86|3
1732962250000|2024-11-30 10:24:10|53.15|52.93|53.17|52.95|53.22|53|53.15|52.93|8
1732962260000|2024-11-30 10:24:20|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|2
1732962270000|2024-11-30 10:24:30|53.18|52.96|53.2|52.98|53.2|52.98|53.18|52.96|2
1732962280000|2024-11-30 10:24:40|53.21|52.99|53.21|52.99|53.26|53.04|53.21|52.99|7
1732962290000|2024-11-30 10:24:50|53.22|53|53.22|53|53.22|53|53.22|53|1
1732962300000|2024-11-30 10:25:00|53.21|52.99|53.23|53.01|53.23|53.01|53.21|52.99|3
1732962310000|2024-11-30 10:25:10|53.25|53.03|53.27|53.05|53.27|53.05|53.25|53.03|3
1732962320000|2024-11-30 10:25:20|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732962330000|2024-11-30 10:25:30|53.29|53.07|53.27|53.05|53.3|53.08|53.27|53.05|5
1732962340000|2024-11-30 10:25:40|53.26|53.04|53.28|53.06|53.28|53.06|53.26|53.04|3
1732962350000|2024-11-30 10:25:50|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732962360000|2024-11-30 10:26:00|53.31|53.09|53.32|53.1|53.32|53.1|53.31|53.09|2
1732962370000|2024-11-30 10:26:10|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732962380000|2024-11-30 10:26:20|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|2
1732962400000|2024-11-30 10:26:40|53.28|53.06|53.23|53.01|53.28|53.06|53.23|53.01|2
1732962410000|2024-11-30 10:26:50|53.22|53|53.22|53|53.22|53|53.22|53|1
1732962420000|2024-11-30 10:27:00|53.23|53.01|53.26|53.04|53.26|53.04|53.23|53.01|2
1732962430000|2024-11-30 10:27:10|53.27|53.05|53.26|53.04|53.27|53.05|53.26|53.04|2
1732962450000|2024-11-30 10:27:30|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732962460000|2024-11-30 10:27:40|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1732962470000|2024-11-30 10:27:50|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732962480000|2024-11-30 10:28:00|53.2|52.98|53.16|52.94|53.2|52.98|53.16|52.94|3
1732962490000|2024-11-30 10:28:10|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|2
1732962500000|2024-11-30 10:28:20|53.15|52.93|53.13|52.91|53.15|52.93|53.13|52.91|3
1732962520000|2024-11-30 10:28:40|53.14|52.92|53.19|52.97|53.19|52.97|53.14|52.92|4
1732962530000|2024-11-30 10:28:50|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|2
1732962540000|2024-11-30 10:29:00|53.22|53|53.22|53|53.22|53|53.22|53|1
1732962550000|2024-11-30 10:29:10|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1732962570000|2024-11-30 10:29:30|53.24|53.02|53.17|52.95|53.25|53.03|53.14|52.92|7
1732962580000|2024-11-30 10:29:40|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732962590000|2024-11-30 10:29:50|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732962600000|2024-11-30 10:30:00|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732962610000|2024-11-30 10:30:10|53.18|52.96|53.15|52.93|53.18|52.96|53.15|52.93|2
1732962620000|2024-11-30 10:30:20|53.16|52.94|53.18|52.96|53.18|52.96|53.16|52.94|3
1732962630000|2024-11-30 10:30:30|53.21|52.99|53.29|53.07|53.29|53.07|53.21|52.99|6
1732962640000|2024-11-30 10:30:40|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|2
1732962650000|2024-11-30 10:30:50|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|2
1732962670000|2024-11-30 10:31:10|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1732962680000|2024-11-30 10:31:20|53.32|53.1|53.3|53.08|53.32|53.1|53.29|53.07|11
1732962690000|2024-11-30 10:31:30|53.31|53.09|53.28|53.06|53.32|53.1|53.28|53.06|5
1732962700000|2024-11-30 10:31:40|53.29|53.07|53.34|53.12|53.34|53.12|53.28|53.06|9
1732962710000|2024-11-30 10:31:50|53.33|53.11|53.33|53.11|53.33|53.11|53.32|53.1|7
1732962720000|2024-11-30 10:32:00|53.32|53.1|53.41|53.19|53.41|53.19|53.32|53.1|9
1732962730000|2024-11-30 10:32:10|53.42|53.2|53.46|53.24|53.47|53.25|53.42|53.2|7
1732962740000|2024-11-30 10:32:20|53.47|53.25|53.45|53.23|53.47|53.25|53.43|53.21|4
1732962750000|2024-11-30 10:32:30|53.44|53.22|53.48|53.26|53.48|53.26|53.44|53.22|4
1732962760000|2024-11-30 10:32:40|53.49|53.27|53.48|53.26|53.49|53.27|53.48|53.26|2
1732962770000|2024-11-30 10:32:50|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732962780000|2024-11-30 10:33:00|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732962800000|2024-11-30 10:33:20|53.49|53.27|53.41|53.19|53.49|53.27|53.41|53.19|7
1732962810000|2024-11-30 10:33:30|53.4|53.18|53.4|53.18|53.4|53.18|53.39|53.17|3
1732962820000|2024-11-30 10:33:40|53.41|53.19|53.43|53.21|53.45|53.23|53.4|53.18|11
1732962830000|2024-11-30 10:33:50|53.44|53.22|53.41|53.19|53.44|53.22|53.41|53.19|3
1732962840000|2024-11-30 10:34:00|53.42|53.2|53.47|53.25|53.47|53.25|53.41|53.19|9
1732962850000|2024-11-30 10:34:10|53.45|53.23|53.47|53.25|53.47|53.25|53.43|53.21|8
1732962860000|2024-11-30 10:34:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732962870000|2024-11-30 10:34:30|53.51|53.29|53.48|53.26|53.51|53.29|53.48|53.26|4
1732962880000|2024-11-30 10:34:40|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732962890000|2024-11-30 10:34:50|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732962900000|2024-11-30 10:35:00|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|4
1732962910000|2024-11-30 10:35:10|53.47|53.25|53.5|53.28|53.51|53.29|53.47|53.25|7
1732962920000|2024-11-30 10:35:20|53.51|53.29|53.44|53.22|53.51|53.29|53.44|53.22|5
1732962930000|2024-11-30 10:35:30|53.43|53.21|53.42|53.2|53.44|53.22|53.42|53.2|4
1732962940000|2024-11-30 10:35:40|53.43|53.21|53.42|53.2|53.43|53.21|53.42|53.2|4
1732962950000|2024-11-30 10:35:50|53.43|53.21|53.41|53.19|53.43|53.21|53.4|53.18|7
1732962960000|2024-11-30 10:36:00|53.42|53.2|53.43|53.21|53.48|53.26|53.41|53.19|10
1732962970000|2024-11-30 10:36:10|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|7
1732962980000|2024-11-30 10:36:20|53.47|53.25|53.49|53.27|53.51|53.29|53.47|53.25|7
1732962990000|2024-11-30 10:36:30|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732963000000|2024-11-30 10:36:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732963010000|2024-11-30 10:36:50|53.52|53.3|53.56|53.34|53.56|53.34|53.52|53.3|4
1732963020000|2024-11-30 10:37:00|53.57|53.35|53.57|53.35|53.58|53.36|53.57|53.35|5
1732963030000|2024-11-30 10:37:10|53.58|53.36|53.54|53.32|53.58|53.36|53.54|53.32|7
1732963040000|2024-11-30 10:37:20|53.5|53.28|53.48|53.26|53.5|53.28|53.48|53.26|3
1732963060000|2024-11-30 10:37:40|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732963070000|2024-11-30 10:37:50|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732963080000|2024-11-30 10:38:00|53.49|53.27|53.51|53.29|53.51|53.29|53.49|53.27|5
1732963090000|2024-11-30 10:38:10|53.52|53.3|53.52|53.3|53.52|53.3|53.51|53.29|3
1732963100000|2024-11-30 10:38:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732963110000|2024-11-30 10:38:30|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732963130000|2024-11-30 10:38:50|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732963140000|2024-11-30 10:39:00|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1732963150000|2024-11-30 10:39:10|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1732963160000|2024-11-30 10:39:20|53.55|53.33|53.56|53.34|53.56|53.34|53.55|53.33|2
1732963170000|2024-11-30 10:39:30|53.55|53.33|53.49|53.27|53.55|53.33|53.49|53.27|6
1732963180000|2024-11-30 10:39:40|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732963190000|2024-11-30 10:39:50|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732963200000|2024-11-30 10:40:00|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732963210000|2024-11-30 10:40:10|53.42|53.2|53.35|53.13|53.42|53.2|53.35|53.13|6
1732963220000|2024-11-30 10:40:20|53.37|53.15|53.38|53.16|53.38|53.16|53.37|53.15|2
1732963230000|2024-11-30 10:40:30|53.39|53.17|53.47|53.25|53.47|53.25|53.39|53.17|10
1732963240000|2024-11-30 10:40:40|53.46|53.24|53.41|53.19|53.46|53.24|53.41|53.19|3
1732963250000|2024-11-30 10:40:50|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1732963260000|2024-11-30 10:41:00|53.38|53.16|53.29|53.07|53.38|53.16|53.27|53.05|9
1732963270000|2024-11-30 10:41:10|53.28|53.06|53.22|53|53.3|53.08|53.22|53|9
1732963280000|2024-11-30 10:41:20|53.23|53.01|53.27|53.05|53.27|53.05|53.23|53.01|8
1732963290000|2024-11-30 10:41:30|53.3|53.08|53.31|53.09|53.31|53.09|53.27|53.05|6
1732963300000|2024-11-30 10:41:40|53.3|53.08|53.44|53.22|53.44|53.22|53.3|53.08|11
1732963310000|2024-11-30 10:41:50|53.45|53.23|53.42|53.2|53.45|53.23|53.42|53.2|4
1732963320000|2024-11-30 10:42:00|53.44|53.22|53.38|53.16|53.46|53.24|53.37|53.15|13
1732963330000|2024-11-30 10:42:10|53.39|53.17|53.38|53.16|53.39|53.17|53.38|53.16|2
1732963340000|2024-11-30 10:42:20|53.37|53.15|53.35|53.13|53.37|53.15|53.35|53.13|3
1732963360000|2024-11-30 10:42:40|53.36|53.14|53.38|53.16|53.38|53.16|53.35|53.13|3
1732963370000|2024-11-30 10:42:50|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1732963380000|2024-11-30 10:43:00|53.38|53.16|53.45|53.23|53.45|53.23|53.38|53.16|6
1732963390000|2024-11-30 10:43:10|53.48|53.26|53.56|53.34|53.56|53.34|53.48|53.26|9
1732963400000|2024-11-30 10:43:20|53.55|53.33|53.49|53.27|53.55|53.33|53.49|53.27|7
1732963410000|2024-11-30 10:43:30|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732963430000|2024-11-30 10:43:50|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732963440000|2024-11-30 10:44:00|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732963450000|2024-11-30 10:44:10|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732963460000|2024-11-30 10:44:20|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1732963470000|2024-11-30 10:44:30|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732963480000|2024-11-30 10:44:40|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732963500000|2024-11-30 10:45:00|53.48|53.26|53.47|53.25|53.48|53.26|53.45|53.23|5
1732963510000|2024-11-30 10:45:10|53.46|53.24|53.4|53.18|53.46|53.24|53.4|53.18|5
1732963520000|2024-11-30 10:45:20|53.39|53.17|53.37|53.15|53.39|53.17|53.37|53.15|3
1732963530000|2024-11-30 10:45:30|53.36|53.14|53.3|53.08|53.36|53.14|53.3|53.08|6
1732963540000|2024-11-30 10:45:40|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732963550000|2024-11-30 10:45:50|53.26|53.04|53.3|53.08|53.3|53.08|53.26|53.04|3
1732963560000|2024-11-30 10:46:00|53.29|53.07|53.3|53.08|53.31|53.09|53.27|53.05|7
1732963570000|2024-11-30 10:46:10|53.27|53.05|53.23|53.01|53.27|53.05|53.23|53.01|5
1732963580000|2024-11-30 10:46:20|53.22|53|53.2|52.98|53.22|53|53.2|52.98|3
1732963590000|2024-11-30 10:46:30|53.19|52.97|53.17|52.95|53.19|52.97|53.17|52.95|3
1732963600000|2024-11-30 10:46:40|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732963610000|2024-11-30 10:46:50|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1732963620000|2024-11-30 10:47:00|53.2|52.98|53.26|53.04|53.26|53.04|53.2|52.98|4
1732963630000|2024-11-30 10:47:10|53.27|53.05|53.39|53.17|53.39|53.17|53.27|53.05|8
1732963640000|2024-11-30 10:47:20|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1732963650000|2024-11-30 10:47:30|53.36|53.14|53.32|53.1|53.37|53.15|53.32|53.1|6
1732963660000|2024-11-30 10:47:40|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1732963670000|2024-11-30 10:47:50|53.29|53.07|53.23|53.01|53.29|53.07|53.23|53.01|6
1732963680000|2024-11-30 10:48:00|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732963690000|2024-11-30 10:48:10|53.24|53.02|53.2|52.98|53.24|53.02|53.2|52.98|5
1732963700000|2024-11-30 10:48:20|53.19|52.97|53.13|52.91|53.19|52.97|53.13|52.91|4
1732963710000|2024-11-30 10:48:30|53.14|52.92|53.18|52.96|53.18|52.96|53.14|52.92|3
1732963720000|2024-11-30 10:48:40|53.21|52.99|53.37|53.15|53.37|53.15|53.21|52.99|13
1732963730000|2024-11-30 10:48:50|53.38|53.16|53.47|53.25|53.47|53.25|53.38|53.16|11
1732963740000|2024-11-30 10:49:00|53.45|53.23|53.42|53.2|53.45|53.23|53.38|53.16|12
1732963750000|2024-11-30 10:49:10|53.41|53.19|53.42|53.2|53.42|53.2|53.41|53.19|6
1732963760000|2024-11-30 10:49:20|53.41|53.19|53.33|53.11|53.41|53.19|53.33|53.11|12
1732963770000|2024-11-30 10:49:30|53.32|53.1|53.37|53.15|53.39|53.17|53.29|53.07|14
1732963780000|2024-11-30 10:49:40|53.36|53.14|53.42|53.2|53.42|53.2|53.36|53.14|8
1732963790000|2024-11-30 10:49:50|53.43|53.21|53.46|53.24|53.46|53.24|53.43|53.21|4
1732963800000|2024-11-30 10:50:00|53.48|53.26|53.46|53.24|53.49|53.27|53.46|53.24|4
1732963810000|2024-11-30 10:50:10|53.45|53.23|53.42|53.2|53.45|53.23|53.42|53.2|6
1732963820000|2024-11-30 10:50:20|53.4|53.18|53.36|53.14|53.4|53.18|53.35|53.13|14
1732963830000|2024-11-30 10:50:30|53.35|53.13|53.35|53.13|53.35|53.13|53.32|53.1|7
1732963840000|2024-11-30 10:50:40|53.34|53.12|53.42|53.2|53.42|53.2|53.34|53.12|10
1732963850000|2024-11-30 10:50:50|53.43|53.21|53.46|53.24|53.48|53.26|53.43|53.21|10
1732963860000|2024-11-30 10:51:00|53.45|53.23|53.46|53.24|53.54|53.32|53.45|53.23|11
1732963870000|2024-11-30 10:51:10|53.47|53.25|53.51|53.29|53.51|53.29|53.47|53.25|7
1732963880000|2024-11-30 10:51:20|53.52|53.3|53.49|53.27|53.52|53.3|53.49|53.27|3
1732963890000|2024-11-30 10:51:30|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732963900000|2024-11-30 10:51:40|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|4
1732963910000|2024-11-30 10:51:50|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732963920000|2024-11-30 10:52:00|53.5|53.28|53.48|53.26|53.5|53.28|53.48|53.26|3
1732963930000|2024-11-30 10:52:10|53.49|53.27|53.47|53.25|53.52|53.3|53.47|53.25|10
1732963940000|2024-11-30 10:52:20|53.48|53.26|53.45|53.23|53.48|53.26|53.45|53.23|3
1732963950000|2024-11-30 10:52:30|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732963960000|2024-11-30 10:52:40|53.44|53.22|53.42|53.2|53.47|53.25|53.42|53.2|6
1732963970000|2024-11-30 10:52:50|53.41|53.19|53.35|53.13|53.41|53.19|53.35|53.13|6
1732963980000|2024-11-30 10:53:00|53.34|53.12|53.28|53.06|53.35|53.13|53.28|53.06|7
1732963990000|2024-11-30 10:53:10|53.27|53.05|53.25|53.03|53.27|53.05|53.23|53.01|7
1732964000000|2024-11-30 10:53:20|53.26|53.04|53.32|53.1|53.33|53.11|53.26|53.04|8
1732964010000|2024-11-30 10:53:30|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|2
1732964020000|2024-11-30 10:53:40|53.34|53.12|53.31|53.09|53.34|53.12|53.3|53.08|7
1732964030000|2024-11-30 10:53:50|53.29|53.07|53.26|53.04|53.29|53.07|53.26|53.04|4
1732964040000|2024-11-30 10:54:00|53.27|53.05|53.24|53.02|53.27|53.05|53.23|53.01|6
1732964050000|2024-11-30 10:54:10|53.26|53.04|53.42|53.2|53.47|53.25|53.26|53.04|15
1732964060000|2024-11-30 10:54:20|53.43|53.21|53.38|53.16|53.46|53.24|53.38|53.16|14
1732964070000|2024-11-30 10:54:30|53.4|53.18|53.38|53.16|53.41|53.19|53.38|53.16|13
1732964080000|2024-11-30 10:54:40|53.41|53.19|53.37|53.15|53.41|53.19|53.35|53.13|17
1732964090000|2024-11-30 10:54:50|53.38|53.16|53.37|53.15|53.39|53.17|53.37|53.15|8
1732964100000|2024-11-30 10:55:00|53.36|53.14|53.33|53.11|53.37|53.15|53.29|53.07|19
1732964110000|2024-11-30 10:55:10|53.28|53.06|53.2|52.98|53.3|53.08|53.2|52.98|8
1732964120000|2024-11-30 10:55:20|53.19|52.97|53.17|52.95|53.19|52.97|53.17|52.95|3
1732964130000|2024-11-30 10:55:30|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732964140000|2024-11-30 10:55:40|53.18|52.96|53.22|53|53.22|53|53.18|52.96|7
1732964150000|2024-11-30 10:55:50|53.23|53.01|53.25|53.03|53.26|53.04|53.23|53.01|4
1732964160000|2024-11-30 10:56:00|53.26|53.04|53.3|53.08|53.3|53.08|53.25|53.03|4
1732964170000|2024-11-30 10:56:10|53.29|53.07|53.25|53.03|53.29|53.07|53.25|53.03|2
1732964180000|2024-11-30 10:56:20|53.24|53.02|53.22|53|53.24|53.02|53.22|53|3
1732964190000|2024-11-30 10:56:30|53.26|53.04|53.26|53.04|53.26|53.04|53.25|53.03|3
1732964200000|2024-11-30 10:56:40|53.27|53.05|53.3|53.08|53.3|53.08|53.27|53.05|4
1732964210000|2024-11-30 10:56:50|53.31|53.09|53.31|53.09|53.32|53.1|53.31|53.09|3
1732964220000|2024-11-30 10:57:00|53.26|53.04|53.23|53.01|53.26|53.04|53.23|53.01|5
1732964230000|2024-11-30 10:57:10|53.22|53|53.2|52.98|53.22|53|53.2|52.98|3
1732964240000|2024-11-30 10:57:20|53.21|52.99|53.21|52.99|53.23|53.01|53.21|52.99|3
1732964250000|2024-11-30 10:57:30|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732964260000|2024-11-30 10:57:40|53.24|53.02|53.32|53.1|53.32|53.1|53.24|53.02|7
1732964270000|2024-11-30 10:57:50|53.31|53.09|53.31|53.09|53.31|53.09|53.28|53.06|6
1732964280000|2024-11-30 10:58:00|53.32|53.1|53.3|53.08|53.32|53.1|53.3|53.08|3
1732964290000|2024-11-30 10:58:10|53.31|53.09|53.3|53.08|53.34|53.12|53.3|53.08|8
1732964300000|2024-11-30 10:58:20|53.28|53.06|53.25|53.03|53.29|53.07|53.25|53.03|5
1732964310000|2024-11-30 10:58:30|53.24|53.02|53.21|52.99|53.24|53.02|53.21|52.99|3
1732964320000|2024-11-30 10:58:40|53.2|52.98|53.16|52.94|53.2|52.98|53.16|52.94|6
1732964330000|2024-11-30 10:58:50|53.15|52.93|53.11|52.89|53.16|52.94|53.11|52.89|6
1732964340000|2024-11-30 10:59:00|53.1|52.88|53.11|52.89|53.12|52.9|53.1|52.88|10
1732964350000|2024-11-30 10:59:10|53.1|52.88|53.12|52.9|53.12|52.9|53.09|52.87|7
1732964360000|2024-11-30 10:59:20|53.11|52.89|53.12|52.9|53.12|52.9|53.1|52.88|5
1732964370000|2024-11-30 10:59:30|53.11|52.89|53.2|52.98|53.2|52.98|53.11|52.89|4
1732964380000|2024-11-30 10:59:40|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732964390000|2024-11-30 10:59:50|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|4
1732964400000|2024-11-30 11:00:00|53.16|52.94|53.13|52.91|53.16|52.94|53.13|52.91|4
1732964410000|2024-11-30 11:00:10|53.12|52.9|53.08|52.86|53.12|52.9|53.08|52.86|5
1732964420000|2024-11-30 11:00:20|53.07|52.85|53.07|52.85|53.08|52.86|53.07|52.85|7
1732964430000|2024-11-30 11:00:30|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1732964440000|2024-11-30 11:00:40|53.1|52.88|53.1|52.88|53.1|52.88|53.04|52.82|7
1732964450000|2024-11-30 11:00:50|53.06|52.84|53.05|52.83|53.07|52.85|53.04|52.82|7
1732964460000|2024-11-30 11:01:00|53.02|52.8|53.13|52.91|53.13|52.91|53.02|52.8|11
1732964470000|2024-11-30 11:01:10|53.14|52.92|53.2|52.98|53.2|52.98|53.14|52.92|8
1732964480000|2024-11-30 11:01:20|53.22|53|53.22|53|53.28|53.06|53.2|52.98|13
1732964490000|2024-11-30 11:01:30|53.21|52.99|53.28|53.06|53.28|53.06|53.21|52.99|9
1732964500000|2024-11-30 11:01:40|53.3|53.08|53.31|53.09|53.31|53.09|53.28|53.06|8
1732964510000|2024-11-30 11:01:50|53.3|53.08|53.45|53.23|53.45|53.23|53.3|53.08|12
1732964520000|2024-11-30 11:02:00|53.46|53.24|53.49|53.27|53.49|53.27|53.46|53.24|4
1732964530000|2024-11-30 11:02:10|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|6
1732964540000|2024-11-30 11:02:20|53.52|53.3|53.54|53.32|53.55|53.33|53.52|53.3|8
1732964550000|2024-11-30 11:02:30|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|2
1732964560000|2024-11-30 11:02:40|53.55|53.33|53.66|53.44|53.66|53.44|53.55|53.33|10
1732964570000|2024-11-30 11:02:50|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1732964580000|2024-11-30 11:03:00|53.66|53.44|53.65|53.43|53.66|53.44|53.62|53.4|9
1732964590000|2024-11-30 11:03:10|53.66|53.44|53.69|53.47|53.69|53.47|53.66|53.44|3
1732964600000|2024-11-30 11:03:20|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732964610000|2024-11-30 11:03:30|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1732964620000|2024-11-30 11:03:40|53.7|53.48|53.62|53.4|53.7|53.48|53.61|53.39|12
1732964630000|2024-11-30 11:03:50|53.63|53.41|53.67|53.45|53.67|53.45|53.63|53.41|5
1732964640000|2024-11-30 11:04:00|53.68|53.46|53.68|53.46|53.68|53.46|53.67|53.45|3
1732964650000|2024-11-30 11:04:10|53.67|53.45|53.61|53.39|53.67|53.45|53.61|53.39|3
1732964660000|2024-11-30 11:04:20|53.6|53.38|53.65|53.43|53.65|53.43|53.59|53.37|5
1732964670000|2024-11-30 11:04:30|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|5
1732964680000|2024-11-30 11:04:40|53.63|53.41|53.63|53.41|53.64|53.42|53.63|53.41|3
1732964690000|2024-11-30 11:04:50|53.62|53.4|53.62|53.4|53.62|53.4|53.61|53.39|3
1732964700000|2024-11-30 11:05:00|53.63|53.41|53.58|53.36|53.63|53.41|53.58|53.36|3
1732964710000|2024-11-30 11:05:10|53.57|53.35|53.55|53.33|53.57|53.35|53.55|53.33|3
1732964720000|2024-11-30 11:05:20|53.53|53.31|53.5|53.28|53.53|53.31|53.49|53.27|7
1732964730000|2024-11-30 11:05:30|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|2
1732964740000|2024-11-30 11:05:40|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732964750000|2024-11-30 11:05:50|53.47|53.25|53.52|53.3|53.52|53.3|53.46|53.24|5
1732964760000|2024-11-30 11:06:00|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|3
1732964770000|2024-11-30 11:06:10|53.48|53.26|53.49|53.27|53.5|53.28|53.48|53.26|5
1732964780000|2024-11-30 11:06:20|53.5|53.28|53.48|53.26|53.5|53.28|53.48|53.26|3
1732964790000|2024-11-30 11:06:30|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|3
1732964800000|2024-11-30 11:06:40|53.46|53.24|53.43|53.21|53.46|53.24|53.43|53.21|4
1732964810000|2024-11-30 11:06:50|53.41|53.19|53.37|53.15|53.41|53.19|53.37|53.15|5
1732964820000|2024-11-30 11:07:00|53.35|53.13|53.36|53.14|53.36|53.14|53.34|53.12|6
1732964830000|2024-11-30 11:07:10|53.34|53.12|53.27|53.05|53.34|53.12|53.27|53.05|4
1732964850000|2024-11-30 11:07:30|53.28|53.06|53.3|53.08|53.3|53.08|53.28|53.06|4
1732964860000|2024-11-30 11:07:40|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732964870000|2024-11-30 11:07:50|53.28|53.06|53.28|53.06|53.29|53.07|53.28|53.06|3
1732964880000|2024-11-30 11:08:00|53.26|53.04|53.23|53.01|53.26|53.04|53.23|53.01|4
1732964890000|2024-11-30 11:08:10|53.24|53.02|53.3|53.08|53.3|53.08|53.23|53.01|6
1732964900000|2024-11-30 11:08:20|53.31|53.09|53.28|53.06|53.31|53.09|53.28|53.06|4
1732964910000|2024-11-30 11:08:30|53.29|53.07|53.31|53.09|53.31|53.09|53.29|53.07|3
1732964920000|2024-11-30 11:08:40|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|4
1732964930000|2024-11-30 11:08:50|53.3|53.08|53.34|53.12|53.34|53.12|53.3|53.08|6
1732964940000|2024-11-30 11:09:00|53.37|53.15|53.34|53.12|53.38|53.16|53.34|53.12|4
1732964950000|2024-11-30 11:09:10|53.35|53.13|53.33|53.11|53.35|53.13|53.33|53.11|2
1732964960000|2024-11-30 11:09:20|53.34|53.12|53.37|53.15|53.37|53.15|53.34|53.12|3
1732965000000|2024-11-30 11:10:00|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1732965010000|2024-11-30 11:10:10|53.35|53.13|53.35|53.13|53.35|53.13|53.34|53.12|3
1732965020000|2024-11-30 11:10:20|53.36|53.14|53.37|53.15|53.37|53.15|53.36|53.14|2
1732965030000|2024-11-30 11:10:30|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1732965040000|2024-11-30 11:10:40|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1732965050000|2024-11-30 11:10:50|53.36|53.14|53.35|53.13|53.36|53.14|53.35|53.13|2
1732965060000|2024-11-30 11:11:00|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1732965070000|2024-11-30 11:11:10|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1732965080000|2024-11-30 11:11:20|53.29|53.07|53.25|53.03|53.29|53.07|53.24|53.02|6
1732965090000|2024-11-30 11:11:30|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1732965100000|2024-11-30 11:11:40|53.22|53|53.17|52.95|53.23|53.01|53.17|52.95|6
1732965110000|2024-11-30 11:11:50|53.16|52.94|53.18|52.96|53.18|52.96|53.16|52.94|3
1732965120000|2024-11-30 11:12:00|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732965130000|2024-11-30 11:12:10|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|3
1732965140000|2024-11-30 11:12:20|53.14|52.92|53.12|52.9|53.14|52.92|53.12|52.9|3
1732965150000|2024-11-30 11:12:30|53.14|52.92|53.12|52.9|53.14|52.92|53.12|52.9|2
1732965160000|2024-11-30 11:12:40|53.11|52.89|53.08|52.86|53.11|52.89|53.08|52.86|3
1732965170000|2024-11-30 11:12:50|53.07|52.85|53.04|52.82|53.07|52.85|53.04|52.82|5
1732965180000|2024-11-30 11:13:00|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|4
1732965200000|2024-11-30 11:13:20|53.03|52.81|53.06|52.84|53.06|52.84|53.03|52.81|3
1732965210000|2024-11-30 11:13:30|53.07|52.85|53.1|52.88|53.1|52.88|53.07|52.85|4
1732965220000|2024-11-30 11:13:40|53.09|52.87|53.08|52.86|53.1|52.88|53.08|52.86|4
1732965230000|2024-11-30 11:13:50|53.07|52.85|53.11|52.89|53.11|52.89|53.07|52.85|5
1732965240000|2024-11-30 11:14:00|53.12|52.9|53.15|52.93|53.15|52.93|53.12|52.9|3
1732965260000|2024-11-30 11:14:20|53.16|52.94|53.19|52.97|53.19|52.97|53.16|52.94|4
1732965270000|2024-11-30 11:14:30|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732965280000|2024-11-30 11:14:40|53.19|52.97|53.18|52.96|53.19|52.97|53.17|52.95|3
1732965290000|2024-11-30 11:14:50|53.19|52.97|53.15|52.93|53.19|52.97|53.15|52.93|7
1732965300000|2024-11-30 11:15:00|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732965310000|2024-11-30 11:15:10|53.1|52.88|53.13|52.91|53.13|52.91|53.09|52.87|6
1732965320000|2024-11-30 11:15:20|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732965330000|2024-11-30 11:15:30|53.15|52.93|53.16|52.94|53.2|52.98|53.15|52.93|9
1732965340000|2024-11-30 11:15:40|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732965350000|2024-11-30 11:15:50|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732965360000|2024-11-30 11:16:00|53.15|52.93|53.19|52.97|53.19|52.97|53.15|52.93|3
1732965370000|2024-11-30 11:16:10|53.2|52.98|53.17|52.95|53.2|52.98|53.16|52.94|4
1732965380000|2024-11-30 11:16:20|53.18|52.96|53.2|52.98|53.2|52.98|53.18|52.96|2
1732965390000|2024-11-30 11:16:30|53.21|52.99|53.23|53.01|53.24|53.02|53.21|52.99|6
1732965400000|2024-11-30 11:16:40|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732965410000|2024-11-30 11:16:50|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732965420000|2024-11-30 11:17:00|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|2
1732965430000|2024-11-30 11:17:10|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|6
1732965450000|2024-11-30 11:17:30|53.28|53.06|53.31|53.09|53.31|53.09|53.28|53.06|4
1732965470000|2024-11-30 11:17:50|53.32|53.1|53.34|53.12|53.34|53.12|53.32|53.1|3
1732965480000|2024-11-30 11:18:00|53.35|53.13|53.38|53.16|53.38|53.16|53.34|53.12|5
1732965490000|2024-11-30 11:18:10|53.39|53.17|53.39|53.17|53.4|53.18|53.38|53.16|5
1732965500000|2024-11-30 11:18:20|53.35|53.13|53.23|53.01|53.35|53.13|53.23|53.01|4
1732965510000|2024-11-30 11:18:30|53.24|53.02|53.3|53.08|53.3|53.08|53.24|53.02|9
1732965520000|2024-11-30 11:18:40|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|2
1732965530000|2024-11-30 11:18:50|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732965540000|2024-11-30 11:19:00|53.28|53.06|53.29|53.07|53.29|53.07|53.27|53.05|6
1732965550000|2024-11-30 11:19:10|53.3|53.08|53.37|53.15|53.37|53.15|53.3|53.08|7
1732965560000|2024-11-30 11:19:20|53.38|53.16|53.34|53.12|53.38|53.16|53.34|53.12|6
1732965570000|2024-11-30 11:19:30|53.35|53.13|53.35|53.13|53.37|53.15|53.35|53.13|7
1732965580000|2024-11-30 11:19:40|53.36|53.14|53.3|53.08|53.36|53.14|53.29|53.07|10
1732965590000|2024-11-30 11:19:50|53.31|53.09|53.27|53.05|53.31|53.09|53.27|53.05|3
1732965600000|2024-11-30 11:20:00|53.24|53.02|53.23|53.01|53.25|53.03|53.21|52.99|6
1732965610000|2024-11-30 11:20:10|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|3
1732965620000|2024-11-30 11:20:20|53.23|53.01|53.22|53|53.23|53.01|53.22|53|4
1732965630000|2024-11-30 11:20:30|53.21|52.99|53.22|53|53.22|53|53.21|52.99|2
1732965640000|2024-11-30 11:20:40|53.19|52.97|53.16|52.94|53.19|52.97|53.16|52.94|8
1732965650000|2024-11-30 11:20:50|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1732965660000|2024-11-30 11:21:00|53.18|52.96|53.19|52.97|53.2|52.98|53.18|52.96|4
1732965670000|2024-11-30 11:21:10|53.2|52.98|53.2|52.98|53.2|52.98|53.19|52.97|3
1732965680000|2024-11-30 11:21:20|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|4
1732965690000|2024-11-30 11:21:30|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|4
1732965700000|2024-11-30 11:21:40|53.25|53.03|53.28|53.06|53.28|53.06|53.25|53.03|4
1732965720000|2024-11-30 11:22:00|53.3|53.08|53.26|53.04|53.3|53.08|53.26|53.04|4
1732965730000|2024-11-30 11:22:10|53.27|53.05|53.27|53.05|53.27|53.05|53.26|53.04|3
1732965740000|2024-11-30 11:22:20|53.28|53.06|53.29|53.07|53.3|53.08|53.28|53.06|4
1732965750000|2024-11-30 11:22:30|53.28|53.06|53.25|53.03|53.28|53.06|53.25|53.03|4
1732965760000|2024-11-30 11:22:40|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732965770000|2024-11-30 11:22:50|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732965780000|2024-11-30 11:23:00|53.26|53.04|53.29|53.07|53.29|53.07|53.25|53.03|5
1732965790000|2024-11-30 11:23:10|53.3|53.08|53.32|53.1|53.32|53.1|53.3|53.08|3
1732965810000|2024-11-30 11:23:30|53.33|53.11|53.4|53.18|53.4|53.18|53.33|53.11|7
1732965820000|2024-11-30 11:23:40|53.41|53.19|53.43|53.21|53.43|53.21|53.4|53.18|4
1732965830000|2024-11-30 11:23:50|53.48|53.26|53.54|53.32|53.54|53.32|53.48|53.26|5
1732965840000|2024-11-30 11:24:00|53.53|53.31|53.57|53.35|53.57|53.35|53.52|53.3|6
1732965850000|2024-11-30 11:24:10|53.58|53.36|53.58|53.36|53.58|53.36|53.57|53.35|3
1732965860000|2024-11-30 11:24:20|53.56|53.34|53.53|53.31|53.56|53.34|53.53|53.31|4
1732965870000|2024-11-30 11:24:30|53.54|53.32|53.54|53.32|53.55|53.33|53.52|53.3|6
1732965880000|2024-11-30 11:24:40|53.55|53.33|53.57|53.35|53.57|53.35|53.54|53.32|4
1732965890000|2024-11-30 11:24:50|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1732965900000|2024-11-30 11:25:00|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1732965910000|2024-11-30 11:25:10|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|3
1732965920000|2024-11-30 11:25:20|53.57|53.35|53.55|53.33|53.57|53.35|53.54|53.32|5
1732965930000|2024-11-30 11:25:30|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1732965940000|2024-11-30 11:25:40|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1732965950000|2024-11-30 11:25:50|53.52|53.3|53.52|53.3|53.53|53.31|53.51|53.29|5
1732965960000|2024-11-30 11:26:00|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732965970000|2024-11-30 11:26:10|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732965980000|2024-11-30 11:26:20|53.5|53.28|53.51|53.29|53.52|53.3|53.5|53.28|4
1732965990000|2024-11-30 11:26:30|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732966000000|2024-11-30 11:26:40|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|4
1732966020000|2024-11-30 11:27:00|53.51|53.29|53.48|53.26|53.51|53.29|53.47|53.25|6
1732966030000|2024-11-30 11:27:10|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|6
1732966040000|2024-11-30 11:27:20|53.49|53.27|53.48|53.26|53.49|53.27|53.48|53.26|2
1732966050000|2024-11-30 11:27:30|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732966060000|2024-11-30 11:27:40|53.5|53.28|53.51|53.29|53.52|53.3|53.49|53.27|5
1732966070000|2024-11-30 11:27:50|53.52|53.3|53.52|53.3|53.53|53.31|53.5|53.28|7
1732966080000|2024-11-30 11:28:00|53.51|53.29|53.53|53.31|53.53|53.31|53.51|53.29|3
1732966090000|2024-11-30 11:28:10|53.54|53.32|53.56|53.34|53.56|53.34|53.53|53.31|5
1732966100000|2024-11-30 11:28:20|53.55|53.33|53.59|53.37|53.59|53.37|53.55|53.33|9
1732966110000|2024-11-30 11:28:30|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1732966120000|2024-11-30 11:28:40|53.58|53.36|53.58|53.36|53.58|53.36|53.57|53.35|3
1732966130000|2024-11-30 11:28:50|53.59|53.37|53.59|53.37|53.6|53.38|53.59|53.37|3
1732966140000|2024-11-30 11:29:00|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1732966150000|2024-11-30 11:29:10|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1732966160000|2024-11-30 11:29:20|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1732966170000|2024-11-30 11:29:30|53.61|53.39|53.61|53.39|53.62|53.4|53.61|53.39|3
1732966180000|2024-11-30 11:29:40|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732966190000|2024-11-30 11:29:50|53.56|53.34|53.55|53.33|53.57|53.35|53.55|53.33|6
1732966200000|2024-11-30 11:30:00|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1732966210000|2024-11-30 11:30:10|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|3
1732966220000|2024-11-30 11:30:20|53.55|53.33|53.54|53.32|53.55|53.33|53.54|53.32|2
1732966230000|2024-11-30 11:30:30|53.53|53.31|53.6|53.38|53.6|53.38|53.53|53.31|5
1732966240000|2024-11-30 11:30:40|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1732966250000|2024-11-30 11:30:50|53.62|53.4|53.55|53.33|53.62|53.4|53.55|53.33|7
1732966270000|2024-11-30 11:31:10|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|3
1732966290000|2024-11-30 11:31:30|53.53|53.31|53.53|53.31|53.54|53.32|53.53|53.31|5
1732966300000|2024-11-30 11:31:40|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732966320000|2024-11-30 11:32:00|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732966330000|2024-11-30 11:32:10|53.49|53.27|53.4|53.18|53.49|53.27|53.4|53.18|7
1732966340000|2024-11-30 11:32:20|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732966350000|2024-11-30 11:32:30|53.4|53.18|53.41|53.19|53.41|53.19|53.4|53.18|2
1732966360000|2024-11-30 11:32:40|53.4|53.18|53.41|53.19|53.41|53.19|53.4|53.18|2
1732966380000|2024-11-30 11:33:00|53.45|53.23|53.43|53.21|53.46|53.24|53.43|53.21|5
1732966390000|2024-11-30 11:33:10|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732966400000|2024-11-30 11:33:20|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|2
1732966410000|2024-11-30 11:33:30|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732966420000|2024-11-30 11:33:40|53.47|53.25|53.49|53.27|53.49|53.27|53.46|53.24|5
1732966430000|2024-11-30 11:33:50|53.48|53.26|53.46|53.24|53.48|53.26|53.46|53.24|3
1732966440000|2024-11-30 11:34:00|53.47|53.25|53.47|53.25|53.47|53.25|53.46|53.24|3
1732966450000|2024-11-30 11:34:10|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732966460000|2024-11-30 11:34:20|53.48|53.26|53.53|53.31|53.53|53.31|53.48|53.26|5
1732966470000|2024-11-30 11:34:30|53.54|53.32|53.54|53.32|53.55|53.33|53.54|53.32|5
1732966480000|2024-11-30 11:34:40|53.53|53.31|53.51|53.29|53.53|53.31|53.48|53.26|7
1732966490000|2024-11-30 11:34:50|53.52|53.3|53.54|53.32|53.55|53.33|53.52|53.3|5
1732966500000|2024-11-30 11:35:00|53.55|53.33|53.56|53.34|53.59|53.37|53.55|53.33|5
1732966510000|2024-11-30 11:35:10|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|2
1732966520000|2024-11-30 11:35:20|53.58|53.36|53.54|53.32|53.58|53.36|53.54|53.32|8
1732966530000|2024-11-30 11:35:30|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1732966540000|2024-11-30 11:35:40|53.53|53.31|53.49|53.27|53.53|53.31|53.49|53.27|7
1732966550000|2024-11-30 11:35:50|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|4
1732966560000|2024-11-30 11:36:00|53.48|53.26|53.46|53.24|53.48|53.26|53.46|53.24|3
1732966570000|2024-11-30 11:36:10|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|2
1732966580000|2024-11-30 11:36:20|53.43|53.21|53.42|53.2|53.43|53.21|53.42|53.2|2
1732966590000|2024-11-30 11:36:30|53.43|53.21|53.43|53.21|53.43|53.21|53.41|53.19|5
1732966610000|2024-11-30 11:36:50|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|4
1732966620000|2024-11-30 11:37:00|53.45|53.23|53.46|53.24|53.48|53.26|53.45|53.23|4
1732966630000|2024-11-30 11:37:10|53.47|53.25|53.55|53.33|53.55|53.33|53.47|53.25|6
1732966640000|2024-11-30 11:37:20|53.54|53.32|53.49|53.27|53.54|53.32|53.49|53.27|5
1732966650000|2024-11-30 11:37:30|53.5|53.28|53.5|53.28|53.51|53.29|53.49|53.27|4
1732966660000|2024-11-30 11:37:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732966670000|2024-11-30 11:37:50|53.5|53.28|53.47|53.25|53.5|53.28|53.47|53.25|4
1732966680000|2024-11-30 11:38:00|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1732966700000|2024-11-30 11:38:20|53.5|53.28|53.5|53.28|53.51|53.29|53.5|53.28|3
1732966710000|2024-11-30 11:38:30|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732966720000|2024-11-30 11:38:40|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1732966730000|2024-11-30 11:38:50|53.46|53.24|53.48|53.26|53.48|53.26|53.46|53.24|3
1732966740000|2024-11-30 11:39:00|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1732966750000|2024-11-30 11:39:10|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732966760000|2024-11-30 11:39:20|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732966790000|2024-11-30 11:39:50|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1732966800000|2024-11-30 11:40:00|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732966810000|2024-11-30 11:40:10|53.47|53.25|53.47|53.25|53.48|53.26|53.46|53.24|4
1732966820000|2024-11-30 11:40:20|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732966830000|2024-11-30 11:40:30|53.47|53.25|53.49|53.27|53.49|53.27|53.46|53.24|7
1732966840000|2024-11-30 11:40:40|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732966850000|2024-11-30 11:40:50|53.49|53.27|53.49|53.27|53.49|53.27|53.47|53.25|6
1732966860000|2024-11-30 11:41:00|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732966870000|2024-11-30 11:41:10|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732966880000|2024-11-30 11:41:20|53.55|53.33|53.53|53.31|53.55|53.33|53.52|53.3|8
1732966890000|2024-11-30 11:41:30|53.54|53.32|53.56|53.34|53.56|53.34|53.53|53.31|4
1732966900000|2024-11-30 11:41:40|53.57|53.35|53.62|53.4|53.62|53.4|53.57|53.35|5
1732966910000|2024-11-30 11:41:50|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|2
1732966920000|2024-11-30 11:42:00|53.6|53.38|53.62|53.4|53.62|53.4|53.6|53.38|3
1732966930000|2024-11-30 11:42:10|53.61|53.39|53.62|53.4|53.62|53.4|53.61|53.39|4
1732966940000|2024-11-30 11:42:20|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1732966950000|2024-11-30 11:42:30|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1732966960000|2024-11-30 11:42:40|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1732966970000|2024-11-30 11:42:50|53.53|53.31|53.51|53.29|53.53|53.31|53.51|53.29|3
1732966980000|2024-11-30 11:43:00|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1732966990000|2024-11-30 11:43:10|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732967000000|2024-11-30 11:43:20|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1732967010000|2024-11-30 11:43:30|53.49|53.27|53.49|53.27|53.5|53.28|53.48|53.26|7
1732967020000|2024-11-30 11:43:40|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1732967030000|2024-11-30 11:43:50|53.54|53.32|53.57|53.35|53.57|53.35|53.54|53.32|3
1732967050000|2024-11-30 11:44:10|53.58|53.36|53.56|53.34|53.58|53.36|53.55|53.33|4
1732967060000|2024-11-30 11:44:20|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1732967070000|2024-11-30 11:44:30|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1732967080000|2024-11-30 11:44:40|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1732967100000|2024-11-30 11:45:00|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732967110000|2024-11-30 11:45:10|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1732967130000|2024-11-30 11:45:30|53.58|53.36|53.6|53.38|53.6|53.38|53.57|53.35|4
1732967140000|2024-11-30 11:45:40|53.61|53.39|53.62|53.4|53.62|53.4|53.61|53.39|2
1732967150000|2024-11-30 11:45:50|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732967170000|2024-11-30 11:46:10|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732967190000|2024-11-30 11:46:30|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732967200000|2024-11-30 11:46:40|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1732967210000|2024-11-30 11:46:50|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|4
1732967230000|2024-11-30 11:47:10|53.63|53.41|53.63|53.41|53.64|53.42|53.63|53.41|5
1732967240000|2024-11-30 11:47:20|53.64|53.42|53.64|53.42|53.64|53.42|53.63|53.41|3
1732967250000|2024-11-30 11:47:30|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1732967280000|2024-11-30 11:48:00|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732967290000|2024-11-30 11:48:10|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732967300000|2024-11-30 11:48:20|53.64|53.42|53.64|53.42|53.64|53.42|53.63|53.41|3
1732967310000|2024-11-30 11:48:30|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732967370000|2024-11-30 11:49:30|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732967400000|2024-11-30 11:50:00|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732967410000|2024-11-30 11:50:10|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1732967420000|2024-11-30 11:50:20|53.59|53.37|53.55|53.33|53.59|53.37|53.55|53.33|4
1732967430000|2024-11-30 11:50:30|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1732967440000|2024-11-30 11:50:40|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|3
1732967450000|2024-11-30 11:50:50|53.51|53.29|53.47|53.25|53.51|53.29|53.47|53.25|4
1732967460000|2024-11-30 11:51:00|53.48|53.26|53.56|53.34|53.56|53.34|53.48|53.26|9
1732967480000|2024-11-30 11:51:20|53.55|53.33|53.51|53.29|53.55|53.33|53.51|53.29|3
1732967490000|2024-11-30 11:51:30|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|6
1732967500000|2024-11-30 11:51:40|53.52|53.3|53.53|53.31|53.54|53.32|53.52|53.3|4
1732967510000|2024-11-30 11:51:50|53.52|53.3|53.48|53.26|53.52|53.3|53.48|53.26|3
1732967520000|2024-11-30 11:52:00|53.47|53.25|53.47|53.25|53.48|53.26|53.47|53.25|3
1732967530000|2024-11-30 11:52:10|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|2
1732967540000|2024-11-30 11:52:20|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732967550000|2024-11-30 11:52:30|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732967600000|2024-11-30 11:53:20|53.42|53.2|53.38|53.16|53.42|53.2|53.38|53.16|6
1732967610000|2024-11-30 11:53:30|53.37|53.15|53.36|53.14|53.37|53.15|53.36|53.14|2
1732967620000|2024-11-30 11:53:40|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|4
1732967630000|2024-11-30 11:53:50|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1732967650000|2024-11-30 11:54:10|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732967660000|2024-11-30 11:54:20|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|4
1732967670000|2024-11-30 11:54:30|53.33|53.11|53.27|53.05|53.34|53.12|53.27|53.05|7
1732967680000|2024-11-30 11:54:40|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732967690000|2024-11-30 11:54:50|53.25|53.03|53.23|53.01|53.25|53.03|53.23|53.01|4
1732967700000|2024-11-30 11:55:00|53.22|53|53.21|52.99|53.22|53|53.21|52.99|4
1732967710000|2024-11-30 11:55:10|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1732967720000|2024-11-30 11:55:20|53.2|52.98|53.2|52.98|53.2|52.98|53.19|52.97|5
1732967730000|2024-11-30 11:55:30|53.19|52.97|53.19|52.97|53.2|52.98|53.17|52.95|6
1732967740000|2024-11-30 11:55:40|53.18|52.96|53.18|52.96|53.19|52.97|53.18|52.96|3
1732967760000|2024-11-30 11:56:00|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732967770000|2024-11-30 11:56:10|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1732967780000|2024-11-30 11:56:20|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|3
1732967790000|2024-11-30 11:56:30|53.15|52.93|53.15|52.93|53.16|52.94|53.15|52.93|3
1732967800000|2024-11-30 11:56:40|53.16|52.94|53.16|52.94|53.18|52.96|53.16|52.94|5
1732967810000|2024-11-30 11:56:50|53.17|52.95|53.16|52.94|53.17|52.95|53.15|52.93|6
1732967820000|2024-11-30 11:57:00|53.17|52.95|53.22|53|53.22|53|53.16|52.94|10
1732967830000|2024-11-30 11:57:10|53.23|53.01|53.26|53.04|53.26|53.04|53.23|53.01|2
1732967840000|2024-11-30 11:57:20|53.27|53.05|53.26|53.04|53.27|53.05|53.26|53.04|2
1732967850000|2024-11-30 11:57:30|53.27|53.05|53.27|53.05|53.28|53.06|53.27|53.05|3
1732967860000|2024-11-30 11:57:40|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732967870000|2024-11-30 11:57:50|53.25|53.03|53.27|53.05|53.27|53.05|53.25|53.03|2
1732967890000|2024-11-30 11:58:10|53.28|53.06|53.32|53.1|53.32|53.1|53.28|53.06|3
1732967900000|2024-11-30 11:58:20|53.33|53.11|53.34|53.12|53.35|53.13|53.33|53.11|4
1732967910000|2024-11-30 11:58:30|53.33|53.11|53.37|53.15|53.37|53.15|53.33|53.11|3
1732967920000|2024-11-30 11:58:40|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1732967930000|2024-11-30 11:58:50|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|6
1732967940000|2024-11-30 11:59:00|53.35|53.13|53.36|53.14|53.36|53.14|53.35|53.13|4
1732967950000|2024-11-30 11:59:10|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1732967960000|2024-11-30 11:59:20|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1732967970000|2024-11-30 11:59:30|53.35|53.13|53.35|53.13|53.35|53.13|53.34|53.12|3
1732967980000|2024-11-30 11:59:40|53.36|53.14|53.35|53.13|53.36|53.14|53.34|53.12|4
1732968000000|2024-11-30 12:00:00|53.36|53.14|53.36|53.14|53.36|53.14|53.35|53.13|3
1732968010000|2024-11-30 12:00:10|53.37|53.15|53.4|53.18|53.4|53.18|53.37|53.15|4
1732968020000|2024-11-30 12:00:20|53.41|53.19|53.48|53.26|53.48|53.26|53.41|53.19|6
1732968030000|2024-11-30 12:00:30|53.47|53.25|53.43|53.21|53.47|53.25|53.43|53.21|5
1732968040000|2024-11-30 12:00:40|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1732968050000|2024-11-30 12:00:50|53.41|53.19|53.36|53.14|53.41|53.19|53.36|53.14|5
1732968060000|2024-11-30 12:01:00|53.37|53.15|53.38|53.16|53.38|53.16|53.37|53.15|2
1732968070000|2024-11-30 12:01:10|53.37|53.15|53.38|53.16|53.38|53.16|53.37|53.15|4
1732968080000|2024-11-30 12:01:20|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732968090000|2024-11-30 12:01:30|53.41|53.19|53.44|53.22|53.44|53.22|53.41|53.19|6
1732968100000|2024-11-30 12:01:40|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|3
1732968120000|2024-11-30 12:02:00|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|7
1732968130000|2024-11-30 12:02:10|53.41|53.19|53.39|53.17|53.43|53.21|53.39|53.17|5
1732968140000|2024-11-30 12:02:20|53.38|53.16|53.4|53.18|53.4|53.18|53.38|53.16|3
1732968150000|2024-11-30 12:02:30|53.41|53.19|53.38|53.16|53.41|53.19|53.38|53.16|4
1732968170000|2024-11-30 12:02:50|53.37|53.15|53.35|53.13|53.37|53.15|53.35|53.13|3
1732968180000|2024-11-30 12:03:00|53.34|53.12|53.3|53.08|53.34|53.12|53.3|53.08|5
1732968210000|2024-11-30 12:03:30|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732968220000|2024-11-30 12:03:40|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1732968230000|2024-11-30 12:03:50|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732968240000|2024-11-30 12:04:00|53.24|53.02|53.31|53.09|53.31|53.09|53.24|53.02|4
1732968250000|2024-11-30 12:04:10|53.3|53.08|53.3|53.08|53.31|53.09|53.3|53.08|3
1732968260000|2024-11-30 12:04:20|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732968270000|2024-11-30 12:04:30|53.3|53.08|53.3|53.08|53.31|53.09|53.3|53.08|3
1732968280000|2024-11-30 12:04:40|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732968320000|2024-11-30 12:05:20|53.32|53.1|53.32|53.1|53.33|53.11|53.32|53.1|3
1732968330000|2024-11-30 12:05:30|53.31|53.09|53.29|53.07|53.31|53.09|53.29|53.07|3
1732968390000|2024-11-30 12:06:30|53.26|53.04|53.24|53.02|53.26|53.04|53.24|53.02|2
1732968400000|2024-11-30 12:06:40|53.23|53.01|53.19|52.97|53.23|53.01|53.19|52.97|4
1732968410000|2024-11-30 12:06:50|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|4
1732968420000|2024-11-30 12:07:00|53.21|52.99|53.19|52.97|53.21|52.99|53.19|52.97|2
1732968430000|2024-11-30 12:07:10|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732968450000|2024-11-30 12:07:30|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732968460000|2024-11-30 12:07:40|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|3
1732968470000|2024-11-30 12:07:50|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|2
1732968480000|2024-11-30 12:08:00|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732968490000|2024-11-30 12:08:10|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1732968500000|2024-11-30 12:08:20|53.14|52.92|53.16|52.94|53.16|52.94|53.14|52.92|7
1732968520000|2024-11-30 12:08:40|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732968530000|2024-11-30 12:08:50|53.19|52.97|53.2|52.98|53.2|52.98|53.19|52.97|2
1732968540000|2024-11-30 12:09:00|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732968550000|2024-11-30 12:09:10|53.2|52.98|53.19|52.97|53.2|52.98|53.19|52.97|6
1732968570000|2024-11-30 12:09:30|53.18|52.96|53.21|52.99|53.21|52.99|53.18|52.96|4
1732968580000|2024-11-30 12:09:40|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1732968600000|2024-11-30 12:10:00|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732968620000|2024-11-30 12:10:20|53.22|53|53.21|52.99|53.23|53.01|53.21|52.99|6
1732968630000|2024-11-30 12:10:30|53.22|53|53.22|53|53.22|53|53.22|53|1
1732968640000|2024-11-30 12:10:40|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732968660000|2024-11-30 12:11:00|53.2|52.98|53.17|52.95|53.2|52.98|53.17|52.95|3
1732968670000|2024-11-30 12:11:10|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732968680000|2024-11-30 12:11:20|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1732968690000|2024-11-30 12:11:30|53.14|52.92|53.09|52.87|53.14|52.92|53.09|52.87|5
1732968700000|2024-11-30 12:11:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732968730000|2024-11-30 12:12:10|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732968740000|2024-11-30 12:12:20|53.1|52.88|53.11|52.89|53.11|52.89|53.1|52.88|2
1732968750000|2024-11-30 12:12:30|53.14|52.92|53.16|52.94|53.16|52.94|53.14|52.92|3
1732968770000|2024-11-30 12:12:50|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1732968790000|2024-11-30 12:13:10|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1732968800000|2024-11-30 12:13:20|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732968810000|2024-11-30 12:13:30|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732968820000|2024-11-30 12:13:40|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732968830000|2024-11-30 12:13:50|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732968840000|2024-11-30 12:14:00|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1732968850000|2024-11-30 12:14:10|53.16|52.94|53.14|52.92|53.16|52.94|53.14|52.92|3
1732968860000|2024-11-30 12:14:20|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732968870000|2024-11-30 12:14:30|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|2
1732968890000|2024-11-30 12:14:50|53.09|52.87|53.08|52.86|53.09|52.87|53.07|52.85|6
1732968920000|2024-11-30 12:15:20|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732968940000|2024-11-30 12:15:40|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1732968950000|2024-11-30 12:15:50|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732968960000|2024-11-30 12:16:00|53.07|52.85|53.17|52.95|53.17|52.95|53.07|52.85|6
1732968970000|2024-11-30 12:16:10|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732968980000|2024-11-30 12:16:20|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1732968990000|2024-11-30 12:16:30|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732969000000|2024-11-30 12:16:40|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1732969010000|2024-11-30 12:16:50|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1732969020000|2024-11-30 12:17:00|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732969030000|2024-11-30 12:17:10|53.24|53.02|53.22|53|53.24|53.02|53.22|53|5
1732969040000|2024-11-30 12:17:20|53.23|53.01|53.22|53|53.23|53.01|53.22|53|2
1732969050000|2024-11-30 12:17:30|53.21|52.99|53.2|52.98|53.21|52.99|53.2|52.98|2
1732969060000|2024-11-30 12:17:40|53.31|53.09|53.31|53.09|53.34|53.12|53.31|53.09|6
1732969070000|2024-11-30 12:17:50|53.29|53.07|53.33|53.11|53.33|53.11|53.27|53.05|5
1732969080000|2024-11-30 12:18:00|53.32|53.1|53.37|53.15|53.37|53.15|53.32|53.1|5
1732969090000|2024-11-30 12:18:10|53.38|53.16|53.52|53.3|53.53|53.31|53.37|53.15|10
1732969110000|2024-11-30 12:18:30|53.55|53.33|53.54|53.32|53.58|53.36|53.54|53.32|6
1732969120000|2024-11-30 12:18:40|53.52|53.3|53.54|53.32|53.54|53.32|53.52|53.3|6
1732969130000|2024-11-30 12:18:50|53.53|53.31|53.51|53.29|53.54|53.32|53.51|53.29|4
1732969140000|2024-11-30 12:19:00|53.49|53.27|53.46|53.24|53.49|53.27|53.46|53.24|6
1732969150000|2024-11-30 12:19:10|53.47|53.25|53.53|53.31|53.56|53.34|53.47|53.25|8
1732969160000|2024-11-30 12:19:20|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|2
1732969170000|2024-11-30 12:19:30|53.49|53.27|53.45|53.23|53.49|53.27|53.45|53.23|3
1732969180000|2024-11-30 12:19:40|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|3
1732969190000|2024-11-30 12:19:50|53.41|53.19|53.36|53.14|53.41|53.19|53.36|53.14|4
1732969200000|2024-11-30 12:20:00|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1732969210000|2024-11-30 12:20:10|53.36|53.14|53.43|53.21|53.43|53.21|53.35|53.13|7
1732969220000|2024-11-30 12:20:20|53.44|53.22|53.45|53.23|53.45|53.23|53.43|53.21|4
1732969230000|2024-11-30 12:20:30|53.46|53.24|53.49|53.27|53.49|53.27|53.46|53.24|3
1732969240000|2024-11-30 12:20:40|53.5|53.28|53.46|53.24|53.51|53.29|53.46|53.24|6
1732969250000|2024-11-30 12:20:50|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1732969260000|2024-11-30 12:21:00|53.47|53.25|53.48|53.26|53.49|53.27|53.47|53.25|4
1732969270000|2024-11-30 12:21:10|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732969280000|2024-11-30 12:21:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732969290000|2024-11-30 12:21:30|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732969300000|2024-11-30 12:21:40|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732969310000|2024-11-30 12:21:50|53.55|53.33|53.5|53.28|53.55|53.33|53.5|53.28|4
1732969320000|2024-11-30 12:22:00|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|5
1732969330000|2024-11-30 12:22:10|53.46|53.24|53.42|53.2|53.46|53.24|53.42|53.2|5
1732969340000|2024-11-30 12:22:20|53.43|53.21|53.42|53.2|53.43|53.21|53.41|53.19|4
1732969350000|2024-11-30 12:22:30|53.43|53.21|53.43|53.21|53.44|53.22|53.43|53.21|3
1732969360000|2024-11-30 12:22:40|53.42|53.2|53.43|53.21|53.43|53.21|53.42|53.2|2
1732969370000|2024-11-30 12:22:50|53.42|53.2|53.43|53.21|53.43|53.21|53.42|53.2|2
1732969380000|2024-11-30 12:23:00|53.45|53.23|53.56|53.34|53.57|53.35|53.45|53.23|6
1732969390000|2024-11-30 12:23:10|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|2
1732969400000|2024-11-30 12:23:20|53.55|53.33|53.56|53.34|53.56|53.34|53.55|53.33|2
1732969410000|2024-11-30 12:23:30|53.55|53.33|53.56|53.34|53.56|53.34|53.55|53.33|2
1732969420000|2024-11-30 12:23:40|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1732969440000|2024-11-30 12:24:00|53.58|53.36|53.53|53.31|53.58|53.36|53.53|53.31|3
1732969450000|2024-11-30 12:24:10|53.52|53.3|53.49|53.27|53.52|53.3|53.49|53.27|4
1732969460000|2024-11-30 12:24:20|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|7
1732969470000|2024-11-30 12:24:30|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|5
1732969480000|2024-11-30 12:24:40|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1732969490000|2024-11-30 12:24:50|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732969500000|2024-11-30 12:25:00|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|3
1732969510000|2024-11-30 12:25:10|53.51|53.29|53.51|53.29|53.51|53.29|53.5|53.28|3
1732969520000|2024-11-30 12:25:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732969530000|2024-11-30 12:25:30|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732969550000|2024-11-30 12:25:50|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1732969580000|2024-11-30 12:26:20|53.53|53.31|53.55|53.33|53.55|53.33|53.53|53.31|3
1732969590000|2024-11-30 12:26:30|53.57|53.35|53.57|53.35|53.57|53.35|53.56|53.34|3
1732969610000|2024-11-30 12:26:50|53.58|53.36|53.58|53.36|53.58|53.36|53.57|53.35|3
1732969620000|2024-11-30 12:27:00|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|3
1732969630000|2024-11-30 12:27:10|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1732969640000|2024-11-30 12:27:20|53.63|53.41|53.6|53.38|53.63|53.41|53.6|53.38|3
1732969650000|2024-11-30 12:27:30|53.61|53.39|53.61|53.39|53.61|53.39|53.6|53.38|3
1732969660000|2024-11-30 12:27:40|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1732969670000|2024-11-30 12:27:50|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1732969680000|2024-11-30 12:28:00|53.6|53.38|53.58|53.36|53.61|53.39|53.57|53.35|7
1732969690000|2024-11-30 12:28:10|53.59|53.37|53.6|53.38|53.6|53.38|53.59|53.37|2
1732969700000|2024-11-30 12:28:20|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1732969730000|2024-11-30 12:28:50|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1732969740000|2024-11-30 12:29:00|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|2
1732969750000|2024-11-30 12:29:10|53.6|53.38|53.59|53.37|53.6|53.38|53.58|53.36|3
1732969760000|2024-11-30 12:29:20|53.58|53.36|53.53|53.31|53.59|53.37|53.53|53.31|5
1732969770000|2024-11-30 12:29:30|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|3
1732969780000|2024-11-30 12:29:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732969790000|2024-11-30 12:29:50|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|2
1732969800000|2024-11-30 12:30:00|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|3
1732969810000|2024-11-30 12:30:10|53.51|53.29|53.53|53.31|53.53|53.31|53.5|53.28|4
1732969820000|2024-11-30 12:30:20|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1732969830000|2024-11-30 12:30:30|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|3
1732969840000|2024-11-30 12:30:40|53.51|53.29|53.51|53.29|53.51|53.29|53.5|53.28|3
1732969850000|2024-11-30 12:30:50|53.49|53.27|53.45|53.23|53.49|53.27|53.45|53.23|6
1732969860000|2024-11-30 12:31:00|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732969870000|2024-11-30 12:31:10|53.45|53.23|53.48|53.26|53.48|53.26|53.45|53.23|3
1732969880000|2024-11-30 12:31:20|53.49|53.27|53.51|53.29|53.51|53.29|53.48|53.26|4
1732969890000|2024-11-30 12:31:30|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732969900000|2024-11-30 12:31:40|53.53|53.31|53.53|53.31|53.53|53.31|53.52|53.3|5
1732969910000|2024-11-30 12:31:50|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732969920000|2024-11-30 12:32:00|53.51|53.29|53.5|53.28|53.51|53.29|53.49|53.27|3
1732969930000|2024-11-30 12:32:10|53.49|53.27|53.49|53.27|53.5|53.28|53.49|53.27|7
1732969940000|2024-11-30 12:32:20|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732969950000|2024-11-30 12:32:30|53.46|53.24|53.44|53.22|53.46|53.24|53.44|53.22|3
1732969970000|2024-11-30 12:32:50|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|5
1732969980000|2024-11-30 12:33:00|53.46|53.24|53.45|53.23|53.48|53.26|53.45|53.23|4
1732969990000|2024-11-30 12:33:10|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|2
1732970000000|2024-11-30 12:33:20|53.47|53.25|53.46|53.24|53.47|53.25|53.46|53.24|2
1732970010000|2024-11-30 12:33:30|53.45|53.23|53.44|53.22|53.47|53.25|53.44|53.22|6
1732970020000|2024-11-30 12:33:40|53.43|53.21|53.41|53.19|53.43|53.21|53.41|53.19|4
1732970030000|2024-11-30 12:33:50|53.4|53.18|53.4|53.18|53.4|53.18|53.39|53.17|3
1732970040000|2024-11-30 12:34:00|53.39|53.17|53.37|53.15|53.39|53.17|53.37|53.15|3
1732970050000|2024-11-30 12:34:10|53.36|53.14|53.35|53.13|53.36|53.14|53.35|53.13|2
1732970060000|2024-11-30 12:34:20|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1732970070000|2024-11-30 12:34:30|53.35|53.13|53.38|53.16|53.38|53.16|53.35|53.13|4
1732970080000|2024-11-30 12:34:40|53.4|53.18|53.44|53.22|53.44|53.22|53.4|53.18|5
1732970090000|2024-11-30 12:34:50|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1732970100000|2024-11-30 12:35:00|53.46|53.24|53.45|53.23|53.47|53.25|53.45|53.23|4
1732970110000|2024-11-30 12:35:10|53.44|53.22|53.43|53.21|53.44|53.22|53.41|53.19|5
1732970120000|2024-11-30 12:35:20|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1732970130000|2024-11-30 12:35:30|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732970150000|2024-11-30 12:35:50|53.39|53.17|53.39|53.17|53.39|53.17|53.38|53.16|3
1732970160000|2024-11-30 12:36:00|53.4|53.18|53.45|53.23|53.45|53.23|53.39|53.17|7
1732970170000|2024-11-30 12:36:10|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1732970180000|2024-11-30 12:36:20|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732970190000|2024-11-30 12:36:30|53.47|53.25|53.49|53.27|53.49|53.27|53.47|53.25|3
1732970200000|2024-11-30 12:36:40|53.47|53.25|53.46|53.24|53.48|53.26|53.46|53.24|4
1732970210000|2024-11-30 12:36:50|53.47|53.25|53.47|53.25|53.47|53.25|53.46|53.24|3
1732970220000|2024-11-30 12:37:00|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1732970230000|2024-11-30 12:37:10|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732970240000|2024-11-30 12:37:20|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732970250000|2024-11-30 12:37:30|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732970260000|2024-11-30 12:37:40|53.44|53.22|53.45|53.23|53.45|53.23|53.44|53.22|2
1732970270000|2024-11-30 12:37:50|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732970290000|2024-11-30 12:38:10|53.44|53.22|53.36|53.14|53.44|53.22|53.36|53.14|11
1732970300000|2024-11-30 12:38:20|53.35|53.13|53.35|53.13|53.36|53.14|53.35|53.13|5
1732970310000|2024-11-30 12:38:30|53.36|53.14|53.4|53.18|53.4|53.18|53.36|53.14|6
1732970320000|2024-11-30 12:38:40|53.41|53.19|53.41|53.19|53.41|53.19|53.4|53.18|5
1732970330000|2024-11-30 12:38:50|53.4|53.18|53.41|53.19|53.41|53.19|53.4|53.18|2
1732970340000|2024-11-30 12:39:00|53.42|53.2|53.41|53.19|53.42|53.2|53.4|53.18|3
1732970350000|2024-11-30 12:39:10|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|2
1732970360000|2024-11-30 12:39:20|53.38|53.16|53.36|53.14|53.38|53.16|53.35|53.13|3
1732970370000|2024-11-30 12:39:30|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|2
1732970380000|2024-11-30 12:39:40|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1732970390000|2024-11-30 12:39:50|53.32|53.1|53.32|53.1|53.33|53.11|53.32|53.1|5
1732970400000|2024-11-30 12:40:00|53.31|53.09|53.29|53.07|53.31|53.09|53.29|53.07|2
1732970410000|2024-11-30 12:40:10|53.3|53.08|53.32|53.1|53.32|53.1|53.3|53.08|4
1732970420000|2024-11-30 12:40:20|53.31|53.09|53.29|53.07|53.31|53.09|53.28|53.06|3
1732970430000|2024-11-30 12:40:30|53.28|53.06|53.27|53.05|53.28|53.06|53.26|53.04|4
1732970440000|2024-11-30 12:40:40|53.26|53.04|53.24|53.02|53.26|53.04|53.24|53.02|7
1732970450000|2024-11-30 12:40:50|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732970460000|2024-11-30 12:41:00|53.26|53.04|53.26|53.04|53.27|53.05|53.26|53.04|3
1732970470000|2024-11-30 12:41:10|53.27|53.05|53.24|53.02|53.27|53.05|53.24|53.02|3
1732970480000|2024-11-30 12:41:20|53.25|53.03|53.28|53.06|53.28|53.06|53.24|53.02|5
1732970490000|2024-11-30 12:41:30|53.27|53.05|53.27|53.05|53.28|53.06|53.27|53.05|3
1732970500000|2024-11-30 12:41:40|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732970510000|2024-11-30 12:41:50|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|4
1732970520000|2024-11-30 12:42:00|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1732970530000|2024-11-30 12:42:10|53.26|53.04|53.23|53.01|53.27|53.05|53.23|53.01|7
1732970540000|2024-11-30 12:42:20|53.22|53|53.19|52.97|53.22|53|53.19|52.97|4
1732970560000|2024-11-30 12:42:40|53.18|52.96|53.16|52.94|53.18|52.96|53.16|52.94|2
1732970570000|2024-11-30 12:42:50|53.17|52.95|53.2|52.98|53.2|52.98|53.17|52.95|2
1732970580000|2024-11-30 12:43:00|53.19|52.97|53.21|52.99|53.21|52.99|53.19|52.97|5
1732970590000|2024-11-30 12:43:10|53.22|53|53.28|53.06|53.28|53.06|53.22|53|5
1732970600000|2024-11-30 12:43:20|53.27|53.05|53.21|52.99|53.27|53.05|53.21|52.99|4
1732970610000|2024-11-30 12:43:30|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732970620000|2024-11-30 12:43:40|53.19|52.97|53.16|52.94|53.19|52.97|53.16|52.94|4
1732970630000|2024-11-30 12:43:50|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|4
1732970640000|2024-11-30 12:44:00|53.15|52.93|53.15|52.93|53.15|52.93|53.14|52.92|3
1732970650000|2024-11-30 12:44:10|53.14|52.92|53.14|52.92|53.15|52.93|53.14|52.92|3
1732970680000|2024-11-30 12:44:40|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|3
1732970690000|2024-11-30 12:44:50|53.14|52.92|53.13|52.91|53.15|52.93|53.13|52.91|3
1732970700000|2024-11-30 12:45:00|53.14|52.92|53.15|52.93|53.15|52.93|53.13|52.91|4
1732970710000|2024-11-30 12:45:10|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732970720000|2024-11-30 12:45:20|53.15|52.93|53.17|52.95|53.17|52.95|53.15|52.93|3
1732970730000|2024-11-30 12:45:30|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|4
1732970740000|2024-11-30 12:45:40|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|3
1732970750000|2024-11-30 12:45:50|53.22|53|53.24|53.02|53.24|53.02|53.22|53|3
1732970760000|2024-11-30 12:46:00|53.25|53.03|53.22|53|53.25|53.03|53.22|53|5
1732970770000|2024-11-30 12:46:10|53.23|53.01|53.2|52.98|53.23|53.01|53.2|52.98|2
1732970810000|2024-11-30 12:46:50|53.18|52.96|53.16|52.94|53.18|52.96|53.16|52.94|3
1732970820000|2024-11-30 12:47:00|53.15|52.93|53.12|52.9|53.15|52.93|53.12|52.9|6
1732970840000|2024-11-30 12:47:20|53.11|52.89|53.11|52.89|53.12|52.9|53.11|52.89|3
1732970850000|2024-11-30 12:47:30|53.1|52.88|53.07|52.85|53.1|52.88|53.07|52.85|4
1732970860000|2024-11-30 12:47:40|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1732970870000|2024-11-30 12:47:50|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|5
1732970880000|2024-11-30 12:48:00|53.02|52.8|53.02|52.8|53.03|52.81|53.02|52.8|3
1732970900000|2024-11-30 12:48:20|53.03|52.81|53.01|52.79|53.03|52.81|53.01|52.79|3
1732970910000|2024-11-30 12:48:30|53|52.78|53|52.78|53|52.78|53|52.78|1
1732970920000|2024-11-30 12:48:40|52.99|52.77|52.97|52.75|53|52.78|52.97|52.75|7
1732970930000|2024-11-30 12:48:50|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732970950000|2024-11-30 12:49:10|52.94|52.72|52.92|52.7|52.94|52.72|52.92|52.7|3
1732970960000|2024-11-30 12:49:20|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732970970000|2024-11-30 12:49:30|52.89|52.67|52.82|52.6|52.89|52.67|52.82|52.6|7
1732970980000|2024-11-30 12:49:40|52.81|52.59|52.74|52.52|52.81|52.59|52.71|52.49|10
1732970990000|2024-11-30 12:49:50|52.73|52.51|52.78|52.56|52.78|52.56|52.73|52.51|6
1732971000000|2024-11-30 12:50:00|52.79|52.57|52.77|52.55|52.79|52.57|52.77|52.55|5
1732971010000|2024-11-30 12:50:10|52.76|52.54|52.78|52.56|52.81|52.59|52.76|52.54|5
1732971020000|2024-11-30 12:50:20|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732971030000|2024-11-30 12:50:30|52.77|52.55|52.77|52.55|52.79|52.57|52.77|52.55|6
1732971040000|2024-11-30 12:50:40|52.78|52.56|52.75|52.53|52.78|52.56|52.74|52.52|8
1732971050000|2024-11-30 12:50:50|52.74|52.52|52.75|52.53|52.76|52.54|52.73|52.51|8
1732971060000|2024-11-30 12:51:00|52.8|52.58|52.83|52.61|52.83|52.61|52.76|52.54|4
1732971070000|2024-11-30 12:51:10|52.84|52.62|52.85|52.63|52.86|52.64|52.84|52.62|6
1732971080000|2024-11-30 12:51:20|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|3
1732971090000|2024-11-30 12:51:30|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|4
1732971100000|2024-11-30 12:51:40|52.93|52.71|52.92|52.7|52.93|52.71|52.9|52.68|4
1732971110000|2024-11-30 12:51:50|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|5
1732971120000|2024-11-30 12:52:00|52.9|52.68|52.9|52.68|52.91|52.69|52.89|52.67|4
1732971130000|2024-11-30 12:52:10|52.87|52.65|52.84|52.62|52.87|52.65|52.84|52.62|4
1732971140000|2024-11-30 12:52:20|52.85|52.63|52.84|52.62|52.85|52.63|52.83|52.61|5
1732971150000|2024-11-30 12:52:30|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|4
1732971160000|2024-11-30 12:52:40|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732971170000|2024-11-30 12:52:50|52.77|52.55|52.75|52.53|52.77|52.55|52.75|52.53|3
1732971180000|2024-11-30 12:53:00|52.76|52.54|52.79|52.57|52.79|52.57|52.76|52.54|2
1732971190000|2024-11-30 12:53:10|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732971200000|2024-11-30 12:53:20|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|9
1732971210000|2024-11-30 12:53:30|52.8|52.58|52.78|52.56|52.8|52.58|52.77|52.55|8
1732971220000|2024-11-30 12:53:40|52.79|52.57|52.71|52.49|52.79|52.57|52.71|52.49|15
1732971230000|2024-11-30 12:53:50|52.69|52.47|52.62|52.4|52.69|52.47|52.6|52.38|10
1732971240000|2024-11-30 12:54:00|52.63|52.41|52.62|52.4|52.67|52.45|52.62|52.4|11
1732971250000|2024-11-30 12:54:10|52.61|52.39|52.53|52.31|52.61|52.39|52.53|52.31|14
1732971260000|2024-11-30 12:54:20|52.56|52.34|52.55|52.33|52.57|52.35|52.53|52.31|11
1732971270000|2024-11-30 12:54:30|52.56|52.34|52.53|52.31|52.56|52.34|52.46|52.24|12
1732971280000|2024-11-30 12:54:40|52.54|52.32|52.58|52.36|52.58|52.36|52.54|52.32|8
1732971290000|2024-11-30 12:54:50|52.57|52.35|52.53|52.31|52.57|52.35|52.5|52.28|18
1732971300000|2024-11-30 12:55:00|52.54|52.32|52.56|52.34|52.56|52.34|52.54|52.32|4
1732971310000|2024-11-30 12:55:10|52.58|52.36|52.58|52.36|52.6|52.38|52.55|52.33|7
1732971320000|2024-11-30 12:55:20|52.59|52.37|52.57|52.35|52.62|52.4|52.57|52.35|5
1732971330000|2024-11-30 12:55:30|52.56|52.34|52.54|52.32|52.56|52.34|52.54|52.32|5
1732971340000|2024-11-30 12:55:40|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|6
1732971350000|2024-11-30 12:55:50|52.57|52.35|52.61|52.39|52.61|52.39|52.57|52.35|4
1732971360000|2024-11-30 12:56:00|52.62|52.4|52.58|52.36|52.62|52.4|52.56|52.34|4
1732971370000|2024-11-30 12:56:10|52.59|52.37|52.67|52.45|52.67|52.45|52.59|52.37|6
1732971380000|2024-11-30 12:56:20|52.66|52.44|52.65|52.43|52.66|52.44|52.65|52.43|2
1732971390000|2024-11-30 12:56:30|52.64|52.42|52.6|52.38|52.64|52.42|52.59|52.37|5
1732971400000|2024-11-30 12:56:40|52.59|52.37|52.6|52.38|52.61|52.39|52.59|52.37|4
1732971410000|2024-11-30 12:56:50|52.61|52.39|52.6|52.38|52.61|52.39|52.6|52.38|2
1732971420000|2024-11-30 12:57:00|52.59|52.37|52.56|52.34|52.59|52.37|52.56|52.34|3
1732971430000|2024-11-30 12:57:10|52.57|52.35|52.56|52.34|52.57|52.35|52.56|52.34|6
1732971440000|2024-11-30 12:57:20|52.55|52.33|52.53|52.31|52.55|52.33|52.52|52.3|7
1732971450000|2024-11-30 12:57:30|52.54|52.32|52.55|52.33|52.56|52.34|52.54|52.32|4
1732971460000|2024-11-30 12:57:40|52.56|52.34|52.62|52.4|52.66|52.44|52.56|52.34|5
1732971470000|2024-11-30 12:57:50|52.66|52.44|52.71|52.49|52.71|52.49|52.66|52.44|10
1732971480000|2024-11-30 12:58:00|52.7|52.48|52.66|52.44|52.7|52.48|52.66|52.44|5
1732971490000|2024-11-30 12:58:10|52.65|52.43|52.66|52.44|52.66|52.44|52.64|52.42|6
1732971500000|2024-11-30 12:58:20|52.67|52.45|52.65|52.43|52.67|52.45|52.65|52.43|2
1732971510000|2024-11-30 12:58:30|52.64|52.42|52.6|52.38|52.64|52.42|52.55|52.33|9
1732971520000|2024-11-30 12:58:40|52.59|52.37|52.57|52.35|52.59|52.37|52.57|52.35|12
1732971530000|2024-11-30 12:58:50|52.56|52.34|52.52|52.3|52.56|52.34|52.52|52.3|15
1732971540000|2024-11-30 12:59:00|52.53|52.31|52.56|52.34|52.57|52.35|52.53|52.31|11
1732971550000|2024-11-30 12:59:10|52.57|52.35|52.62|52.4|52.63|52.41|52.57|52.35|5
1732971560000|2024-11-30 12:59:20|52.61|52.39|52.6|52.38|52.62|52.4|52.6|52.38|6
1732971570000|2024-11-30 12:59:30|52.61|52.39|52.63|52.41|52.63|52.41|52.6|52.38|4
1732971580000|2024-11-30 12:59:40|52.65|52.43|52.66|52.44|52.66|52.44|52.65|52.43|2
1732971590000|2024-11-30 12:59:50|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|2
1732971600000|2024-11-30 13:00:00|52.66|52.44|52.67|52.45|52.67|52.45|52.65|52.43|6
1732971610000|2024-11-30 13:00:10|52.68|52.46|52.67|52.45|52.68|52.46|52.66|52.44|4
1732971620000|2024-11-30 13:00:20|52.69|52.47|52.77|52.55|52.77|52.55|52.69|52.47|7
1732971630000|2024-11-30 13:00:30|52.78|52.56|52.75|52.53|52.78|52.56|52.75|52.53|6
1732971640000|2024-11-30 13:00:40|52.72|52.5|52.68|52.46|52.75|52.53|52.68|52.46|16
1732971650000|2024-11-30 13:00:50|52.67|52.45|52.69|52.47|52.7|52.48|52.67|52.45|9
1732971660000|2024-11-30 13:01:00|52.7|52.48|52.77|52.55|52.77|52.55|52.69|52.47|10
1732971670000|2024-11-30 13:01:10|52.75|52.53|52.7|52.48|52.77|52.55|52.7|52.48|11
1732971680000|2024-11-30 13:01:20|52.71|52.49|52.74|52.52|52.75|52.53|52.71|52.49|6
1732971690000|2024-11-30 13:01:30|52.73|52.51|52.76|52.54|52.76|52.54|52.73|52.51|4
1732971700000|2024-11-30 13:01:40|52.75|52.53|52.76|52.54|52.76|52.54|52.75|52.53|2
1732971710000|2024-11-30 13:01:50|52.77|52.55|52.77|52.55|52.77|52.55|52.76|52.54|3
1732971720000|2024-11-30 13:02:00|52.75|52.53|52.78|52.56|52.78|52.56|52.75|52.53|4
1732971730000|2024-11-30 13:02:10|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732971740000|2024-11-30 13:02:20|52.78|52.56|52.78|52.56|52.78|52.56|52.77|52.55|3
1732971770000|2024-11-30 13:02:50|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732971780000|2024-11-30 13:03:00|52.8|52.58|52.82|52.6|52.82|52.6|52.8|52.58|6
1732971790000|2024-11-30 13:03:10|52.8|52.58|52.72|52.5|52.81|52.59|52.7|52.48|11
1732971800000|2024-11-30 13:03:20|52.74|52.52|52.73|52.51|52.74|52.52|52.72|52.5|3
1732971810000|2024-11-30 13:03:30|52.75|52.53|52.78|52.56|52.78|52.56|52.73|52.51|7
1732971820000|2024-11-30 13:03:40|52.79|52.57|52.75|52.53|52.79|52.57|52.75|52.53|4
1732971830000|2024-11-30 13:03:50|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1732971850000|2024-11-30 13:04:10|52.76|52.54|52.79|52.57|52.79|52.57|52.76|52.54|3
1732971860000|2024-11-30 13:04:20|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732971870000|2024-11-30 13:04:30|52.82|52.6|52.91|52.69|52.91|52.69|52.82|52.6|6
1732971880000|2024-11-30 13:04:40|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1732971890000|2024-11-30 13:04:50|52.92|52.7|52.91|52.69|52.92|52.7|52.9|52.68|6
1732971900000|2024-11-30 13:05:00|52.9|52.68|52.83|52.61|52.9|52.68|52.83|52.61|8
1732971910000|2024-11-30 13:05:10|52.84|52.62|52.83|52.61|52.84|52.62|52.82|52.6|12
1732971920000|2024-11-30 13:05:20|52.84|52.62|52.79|52.57|52.84|52.62|52.75|52.53|17
1732971930000|2024-11-30 13:05:30|52.78|52.56|52.66|52.44|52.78|52.56|52.65|52.43|19
1732971940000|2024-11-30 13:05:40|52.69|52.47|52.67|52.45|52.69|52.47|52.65|52.43|6
1732971950000|2024-11-30 13:05:50|52.68|52.46|52.67|52.45|52.68|52.46|52.66|52.44|12
1732971960000|2024-11-30 13:06:00|52.66|52.44|52.72|52.5|52.72|52.5|52.66|52.44|10
1732971970000|2024-11-30 13:06:10|52.73|52.51|52.76|52.54|52.77|52.55|52.73|52.51|4
1732971980000|2024-11-30 13:06:20|52.75|52.53|52.73|52.51|52.75|52.53|52.7|52.48|12
1732971990000|2024-11-30 13:06:30|52.72|52.5|52.68|52.46|52.75|52.53|52.67|52.45|16
1732972000000|2024-11-30 13:06:40|52.71|52.49|52.65|52.43|52.71|52.49|52.65|52.43|11
1732972010000|2024-11-30 13:06:50|52.69|52.47|52.7|52.48|52.7|52.48|52.65|52.43|13
1732972020000|2024-11-30 13:07:00|52.71|52.49|52.73|52.51|52.74|52.52|52.71|52.49|8
1732972030000|2024-11-30 13:07:10|52.74|52.52|52.73|52.51|52.74|52.52|52.7|52.48|8
1732972040000|2024-11-30 13:07:20|52.72|52.5|52.7|52.48|52.72|52.5|52.69|52.47|7
1732972050000|2024-11-30 13:07:30|52.69|52.47|52.68|52.46|52.7|52.48|52.68|52.46|6
1732972060000|2024-11-30 13:07:40|52.69|52.47|52.69|52.47|52.69|52.47|52.68|52.46|3
1732972070000|2024-11-30 13:07:50|52.68|52.46|52.64|52.42|52.68|52.46|52.64|52.42|5
1732972080000|2024-11-30 13:08:00|52.65|52.43|52.61|52.39|52.65|52.43|52.61|52.39|4
1732972090000|2024-11-30 13:08:10|52.6|52.38|52.59|52.37|52.6|52.38|52.58|52.36|6
1732972100000|2024-11-30 13:08:20|52.57|52.35|52.56|52.34|52.57|52.35|52.55|52.33|3
1732972110000|2024-11-30 13:08:30|52.57|52.35|52.63|52.41|52.64|52.42|52.57|52.35|8
1732972120000|2024-11-30 13:08:40|52.62|52.4|52.64|52.42|52.64|52.42|52.62|52.4|3
1732972130000|2024-11-30 13:08:50|52.65|52.43|52.67|52.45|52.67|52.45|52.64|52.42|5
1732972140000|2024-11-30 13:09:00|52.66|52.44|52.66|52.44|52.7|52.48|52.66|52.44|6
1732972150000|2024-11-30 13:09:10|52.67|52.45|52.63|52.41|52.67|52.45|52.63|52.41|3
1732972160000|2024-11-30 13:09:20|52.64|52.42|52.68|52.46|52.68|52.46|52.64|52.42|4
1732972170000|2024-11-30 13:09:30|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1732972180000|2024-11-30 13:09:40|52.68|52.46|52.69|52.47|52.69|52.47|52.68|52.46|2
1732972190000|2024-11-30 13:09:50|52.7|52.48|52.71|52.49|52.71|52.49|52.69|52.47|5
1732972200000|2024-11-30 13:10:00|52.7|52.48|52.68|52.46|52.7|52.48|52.67|52.45|6
1732972210000|2024-11-30 13:10:10|52.69|52.47|52.69|52.47|52.69|52.47|52.67|52.45|7
1732972220000|2024-11-30 13:10:20|52.68|52.46|52.68|52.46|52.69|52.47|52.67|52.45|9
1732972230000|2024-11-30 13:10:30|52.69|52.47|52.71|52.49|52.71|52.49|52.68|52.46|5
1732972240000|2024-11-30 13:10:40|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1732972250000|2024-11-30 13:10:50|52.72|52.5|52.75|52.53|52.76|52.54|52.72|52.5|6
1732972260000|2024-11-30 13:11:00|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|3
1732972270000|2024-11-30 13:11:10|52.77|52.55|52.79|52.57|52.79|52.57|52.77|52.55|3
1732972280000|2024-11-30 13:11:20|52.78|52.56|52.77|52.55|52.79|52.57|52.77|52.55|4
1732972290000|2024-11-30 13:11:30|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|6
1732972310000|2024-11-30 13:11:50|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|3
1732972330000|2024-11-30 13:12:10|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|3
1732972350000|2024-11-30 13:12:30|52.8|52.58|52.8|52.58|52.8|52.58|52.79|52.57|5
1732972360000|2024-11-30 13:12:40|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|2
1732972370000|2024-11-30 13:12:50|52.79|52.57|52.78|52.56|52.79|52.57|52.77|52.55|4
1732972390000|2024-11-30 13:13:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732972400000|2024-11-30 13:13:20|52.8|52.58|52.79|52.57|52.8|52.58|52.79|52.57|2
1732972410000|2024-11-30 13:13:30|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732972420000|2024-11-30 13:13:40|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1732972430000|2024-11-30 13:13:50|52.8|52.58|52.78|52.56|52.8|52.58|52.78|52.56|2
1732972440000|2024-11-30 13:14:00|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732972450000|2024-11-30 13:14:10|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732972460000|2024-11-30 13:14:20|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732972470000|2024-11-30 13:14:30|52.78|52.56|52.78|52.56|52.78|52.56|52.77|52.55|3
1732972480000|2024-11-30 13:14:40|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732972490000|2024-11-30 13:14:50|52.8|52.58|52.82|52.6|52.82|52.6|52.8|52.58|3
1732972500000|2024-11-30 13:15:00|52.83|52.61|52.85|52.63|52.85|52.63|52.83|52.61|3
1732972510000|2024-11-30 13:15:10|52.84|52.62|52.79|52.57|52.84|52.62|52.79|52.57|10
1732972520000|2024-11-30 13:15:20|52.8|52.58|52.78|52.56|52.8|52.58|52.78|52.56|3
1732972530000|2024-11-30 13:15:30|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732972540000|2024-11-30 13:15:40|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732972560000|2024-11-30 13:16:00|52.8|52.58|52.77|52.55|52.8|52.58|52.77|52.55|4
1732972580000|2024-11-30 13:16:20|52.79|52.57|52.81|52.59|52.81|52.59|52.79|52.57|3
1732972590000|2024-11-30 13:16:30|52.8|52.58|52.82|52.6|52.82|52.6|52.8|52.58|3
1732972600000|2024-11-30 13:16:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732972620000|2024-11-30 13:17:00|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1732972630000|2024-11-30 13:17:10|52.84|52.62|52.83|52.61|52.84|52.62|52.83|52.61|4
1732972640000|2024-11-30 13:17:20|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732972650000|2024-11-30 13:17:30|52.85|52.63|52.84|52.62|52.85|52.63|52.84|52.62|2
1732972660000|2024-11-30 13:17:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732972680000|2024-11-30 13:18:00|52.84|52.62|52.84|52.62|52.84|52.62|52.83|52.61|3
1732972690000|2024-11-30 13:18:10|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732972740000|2024-11-30 13:19:00|52.84|52.62|52.86|52.64|52.86|52.64|52.84|52.62|3
1732972750000|2024-11-30 13:19:10|52.87|52.65|52.92|52.7|52.92|52.7|52.87|52.65|5
1732972780000|2024-11-30 13:19:40|52.93|52.71|52.95|52.73|52.95|52.73|52.93|52.71|2
1732972790000|2024-11-30 13:19:50|52.94|52.72|52.94|52.72|52.94|52.72|52.93|52.71|3
1732972800000|2024-11-30 13:20:00|52.93|52.71|52.92|52.7|52.93|52.71|52.91|52.69|5
1732972810000|2024-11-30 13:20:10|52.91|52.69|52.89|52.67|52.91|52.69|52.88|52.66|5
1732972820000|2024-11-30 13:20:20|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|4
1732972840000|2024-11-30 13:20:40|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1732972850000|2024-11-30 13:20:50|52.88|52.66|52.85|52.63|52.88|52.66|52.85|52.63|3
1732972860000|2024-11-30 13:21:00|52.86|52.64|52.83|52.61|52.86|52.64|52.83|52.61|4
1732972870000|2024-11-30 13:21:10|52.79|52.57|52.77|52.55|52.79|52.57|52.77|52.55|3
1732972880000|2024-11-30 13:21:20|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|4
1732972890000|2024-11-30 13:21:30|52.81|52.59|52.84|52.62|52.84|52.62|52.79|52.57|6
1732972900000|2024-11-30 13:21:40|52.8|52.58|52.75|52.53|52.8|52.58|52.75|52.53|5
1732972910000|2024-11-30 13:21:50|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|3
1732972920000|2024-11-30 13:22:00|52.77|52.55|52.76|52.54|52.77|52.55|52.76|52.54|4
1732972930000|2024-11-30 13:22:10|52.77|52.55|52.8|52.58|52.8|52.58|52.76|52.54|7
1732972940000|2024-11-30 13:22:20|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732972950000|2024-11-30 13:22:30|52.8|52.58|52.78|52.56|52.8|52.58|52.78|52.56|3
1732972960000|2024-11-30 13:22:40|52.77|52.55|52.75|52.53|52.77|52.55|52.75|52.53|3
1732972970000|2024-11-30 13:22:50|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732972980000|2024-11-30 13:23:00|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732972990000|2024-11-30 13:23:10|52.8|52.58|52.85|52.63|52.85|52.63|52.8|52.58|3
1732973000000|2024-11-30 13:23:20|52.86|52.64|52.84|52.62|52.86|52.64|52.84|52.62|2
1732973020000|2024-11-30 13:23:40|52.83|52.61|52.82|52.6|52.84|52.62|52.82|52.6|4
1732973030000|2024-11-30 13:23:50|52.8|52.58|52.79|52.57|52.81|52.59|52.78|52.56|5
1732973040000|2024-11-30 13:24:00|52.78|52.56|52.77|52.55|52.79|52.57|52.76|52.54|5
1732973050000|2024-11-30 13:24:10|52.76|52.54|52.74|52.52|52.76|52.54|52.74|52.52|3
1732973060000|2024-11-30 13:24:20|52.75|52.53|52.74|52.52|52.75|52.53|52.74|52.52|4
1732973070000|2024-11-30 13:24:30|52.75|52.53|52.75|52.53|52.76|52.54|52.75|52.53|3
1732973080000|2024-11-30 13:24:40|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732973090000|2024-11-30 13:24:50|52.76|52.54|52.77|52.55|52.78|52.56|52.76|52.54|6
1732973100000|2024-11-30 13:25:00|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1732973110000|2024-11-30 13:25:10|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1732973120000|2024-11-30 13:25:20|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732973160000|2024-11-30 13:26:00|52.79|52.57|52.84|52.62|52.84|52.62|52.79|52.57|2
1732973170000|2024-11-30 13:26:10|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732973180000|2024-11-30 13:26:20|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|3
1732973190000|2024-11-30 13:26:30|52.84|52.62|52.84|52.62|52.84|52.62|52.83|52.61|5
1732973200000|2024-11-30 13:26:40|52.82|52.6|52.82|52.6|52.83|52.61|52.82|52.6|5
1732973210000|2024-11-30 13:26:50|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|4
1732973220000|2024-11-30 13:27:00|52.79|52.57|52.74|52.52|52.8|52.58|52.74|52.52|6
1732973230000|2024-11-30 13:27:10|52.75|52.53|52.76|52.54|52.76|52.54|52.75|52.53|2
1732973250000|2024-11-30 13:27:30|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732973260000|2024-11-30 13:27:40|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732973300000|2024-11-30 13:28:20|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732973310000|2024-11-30 13:28:30|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732973320000|2024-11-30 13:28:40|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1732973330000|2024-11-30 13:28:50|52.74|52.52|52.74|52.52|52.75|52.53|52.74|52.52|3
1732973340000|2024-11-30 13:29:00|52.75|52.53|52.75|52.53|52.75|52.53|52.74|52.52|3
1732973350000|2024-11-30 13:29:10|52.76|52.54|52.78|52.56|52.78|52.56|52.76|52.54|3
1732973360000|2024-11-30 13:29:20|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732973370000|2024-11-30 13:29:30|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732973380000|2024-11-30 13:29:40|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732973400000|2024-11-30 13:30:00|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732973410000|2024-11-30 13:30:10|52.79|52.57|52.83|52.61|52.83|52.61|52.79|52.57|4
1732973420000|2024-11-30 13:30:20|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732973430000|2024-11-30 13:30:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732973450000|2024-11-30 13:30:50|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732973460000|2024-11-30 13:31:00|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1732973480000|2024-11-30 13:31:20|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732973500000|2024-11-30 13:31:40|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732973510000|2024-11-30 13:31:50|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|3
1732973530000|2024-11-30 13:32:10|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732973540000|2024-11-30 13:32:20|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|3
1732973550000|2024-11-30 13:32:30|52.82|52.6|52.81|52.59|52.82|52.6|52.8|52.58|4
1732973580000|2024-11-30 13:33:00|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732973590000|2024-11-30 13:33:10|52.84|52.62|52.86|52.64|52.86|52.64|52.84|52.62|3
1732973600000|2024-11-30 13:33:20|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732973620000|2024-11-30 13:33:40|52.86|52.64|52.86|52.64|52.86|52.64|52.85|52.63|3
1732973640000|2024-11-30 13:34:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732973650000|2024-11-30 13:34:10|52.86|52.64|52.83|52.61|52.86|52.64|52.83|52.61|4
1732973670000|2024-11-30 13:34:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732973680000|2024-11-30 13:34:40|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732973690000|2024-11-30 13:34:50|52.8|52.58|52.76|52.54|52.8|52.58|52.76|52.54|6
1732973700000|2024-11-30 13:35:00|52.74|52.52|52.72|52.5|52.74|52.52|52.72|52.5|3
1732973710000|2024-11-30 13:35:10|52.73|52.51|52.73|52.51|52.74|52.52|52.72|52.5|5
1732973730000|2024-11-30 13:35:30|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1732973740000|2024-11-30 13:35:40|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|2
1732973750000|2024-11-30 13:35:50|52.73|52.51|52.71|52.49|52.74|52.52|52.71|52.49|5
1732973760000|2024-11-30 13:36:00|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1732973780000|2024-11-30 13:36:20|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|4
1732973790000|2024-11-30 13:36:30|52.7|52.48|52.7|52.48|52.71|52.49|52.7|52.48|3
1732973800000|2024-11-30 13:36:40|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1732973820000|2024-11-30 13:37:00|52.72|52.5|52.72|52.5|52.72|52.5|52.71|52.49|3
1732973830000|2024-11-30 13:37:10|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1732973860000|2024-11-30 13:37:40|52.73|52.51|52.73|52.51|52.73|52.51|52.72|52.5|3
1732973870000|2024-11-30 13:37:50|52.72|52.5|52.72|52.5|52.73|52.51|52.72|52.5|3
1732973880000|2024-11-30 13:38:00|52.73|52.51|52.71|52.49|52.73|52.51|52.71|52.49|5
1732973890000|2024-11-30 13:38:10|52.7|52.48|52.64|52.42|52.7|52.48|52.64|52.42|5
1732973900000|2024-11-30 13:38:20|52.65|52.43|52.65|52.43|52.65|52.43|52.64|52.42|3
1732973910000|2024-11-30 13:38:30|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1732973920000|2024-11-30 13:38:40|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732973930000|2024-11-30 13:38:50|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1732973940000|2024-11-30 13:39:00|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1732973980000|2024-11-30 13:39:40|52.63|52.41|52.59|52.37|52.63|52.41|52.59|52.37|3
1732973990000|2024-11-30 13:39:50|52.6|52.38|52.59|52.37|52.6|52.38|52.58|52.36|4
1732974000000|2024-11-30 13:40:00|52.58|52.36|52.6|52.38|52.61|52.39|52.58|52.36|5
1732974010000|2024-11-30 13:40:10|52.62|52.4|52.65|52.43|52.65|52.43|52.62|52.4|4
1732974020000|2024-11-30 13:40:20|52.66|52.44|52.72|52.5|52.72|52.5|52.66|52.44|6
1732974030000|2024-11-30 13:40:30|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1732974040000|2024-11-30 13:40:40|52.72|52.5|52.71|52.49|52.73|52.51|52.71|52.49|4
1732974050000|2024-11-30 13:40:50|52.7|52.48|52.73|52.51|52.73|52.51|52.7|52.48|3
1732974060000|2024-11-30 13:41:00|52.74|52.52|52.74|52.52|52.74|52.52|52.73|52.51|3
1732974070000|2024-11-30 13:41:10|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|2
1732974090000|2024-11-30 13:41:30|52.73|52.51|52.73|52.51|52.74|52.52|52.73|52.51|3
1732974100000|2024-11-30 13:41:40|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|2
1732974110000|2024-11-30 13:41:50|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1732974120000|2024-11-30 13:42:00|52.73|52.51|52.78|52.56|52.78|52.56|52.73|52.51|6
1732974130000|2024-11-30 13:42:10|52.77|52.55|52.75|52.53|52.77|52.55|52.75|52.53|2
1732974140000|2024-11-30 13:42:20|52.74|52.52|52.74|52.52|52.74|52.52|52.73|52.51|3
1732974150000|2024-11-30 13:42:30|52.75|52.53|52.74|52.52|52.75|52.53|52.74|52.52|2
1732974160000|2024-11-30 13:42:40|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1732974170000|2024-11-30 13:42:50|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1732974180000|2024-11-30 13:43:00|52.71|52.49|52.72|52.5|52.72|52.5|52.71|52.49|2
1732974190000|2024-11-30 13:43:10|52.73|52.51|52.73|52.51|52.74|52.52|52.73|52.51|3
1732974200000|2024-11-30 13:43:20|52.75|52.53|52.73|52.51|52.75|52.53|52.73|52.51|2
1732974210000|2024-11-30 13:43:30|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|2
1732974220000|2024-11-30 13:43:40|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732974230000|2024-11-30 13:43:50|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732974240000|2024-11-30 13:44:00|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732974250000|2024-11-30 13:44:10|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732974260000|2024-11-30 13:44:20|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732974280000|2024-11-30 13:44:40|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732974290000|2024-11-30 13:44:50|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|4
1732974300000|2024-11-30 13:45:00|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1732974310000|2024-11-30 13:45:10|52.83|52.61|52.83|52.61|52.83|52.61|52.81|52.59|4
1732974320000|2024-11-30 13:45:20|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1732974330000|2024-11-30 13:45:30|52.8|52.58|52.78|52.56|52.81|52.59|52.78|52.56|7
1732974340000|2024-11-30 13:45:40|52.77|52.55|52.8|52.58|52.8|52.58|52.77|52.55|3
1732974350000|2024-11-30 13:45:50|52.81|52.59|52.81|52.59|52.82|52.6|52.8|52.58|5
1732974360000|2024-11-30 13:46:00|52.83|52.61|52.82|52.6|52.84|52.62|52.82|52.6|4
1732974370000|2024-11-30 13:46:10|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732974380000|2024-11-30 13:46:20|52.8|52.58|52.81|52.59|52.81|52.59|52.79|52.57|4
1732974390000|2024-11-30 13:46:30|52.79|52.57|52.83|52.61|52.83|52.61|52.79|52.57|5
1732974400000|2024-11-30 13:46:40|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732974410000|2024-11-30 13:46:50|52.85|52.63|52.82|52.6|52.85|52.63|52.82|52.6|6
1732974420000|2024-11-30 13:47:00|52.81|52.59|52.84|52.62|52.84|52.62|52.81|52.59|4
1732974430000|2024-11-30 13:47:10|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732974440000|2024-11-30 13:47:20|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|3
1732974450000|2024-11-30 13:47:30|52.82|52.6|52.78|52.56|52.82|52.6|52.78|52.56|8
1732974460000|2024-11-30 13:47:40|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1732974470000|2024-11-30 13:47:50|52.77|52.55|52.74|52.52|52.78|52.56|52.74|52.52|5
1732974480000|2024-11-30 13:48:00|52.73|52.51|52.7|52.48|52.73|52.51|52.7|52.48|4
1732974490000|2024-11-30 13:48:10|52.69|52.47|52.7|52.48|52.7|52.48|52.69|52.47|2
1732974500000|2024-11-30 13:48:20|52.69|52.47|52.69|52.47|52.69|52.47|52.68|52.46|3
1732974510000|2024-11-30 13:48:30|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1732974520000|2024-11-30 13:48:40|52.69|52.47|52.68|52.46|52.69|52.47|52.68|52.46|2
1732974540000|2024-11-30 13:49:00|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|2
1732974550000|2024-11-30 13:49:10|52.72|52.5|52.73|52.51|52.74|52.52|52.72|52.5|6
1732974560000|2024-11-30 13:49:20|52.72|52.5|52.7|52.48|52.72|52.5|52.7|52.48|3
1732974570000|2024-11-30 13:49:30|52.69|52.47|52.66|52.44|52.7|52.48|52.66|52.44|4
1732974580000|2024-11-30 13:49:40|52.68|52.46|52.66|52.44|52.68|52.46|52.65|52.43|4
1732974600000|2024-11-30 13:50:00|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732974610000|2024-11-30 13:50:10|52.64|52.42|52.68|52.46|52.68|52.46|52.64|52.42|5
1732974620000|2024-11-30 13:50:20|52.67|52.45|52.71|52.49|52.71|52.49|52.67|52.45|5
1732974630000|2024-11-30 13:50:30|52.72|52.5|52.69|52.47|52.72|52.5|52.69|52.47|6
1732974640000|2024-11-30 13:50:40|52.7|52.48|52.7|52.48|52.71|52.49|52.7|52.48|3
1732974650000|2024-11-30 13:50:50|52.71|52.49|52.7|52.48|52.72|52.5|52.7|52.48|4
1732974660000|2024-11-30 13:51:00|52.69|52.47|52.66|52.44|52.69|52.47|52.66|52.44|5
1732974670000|2024-11-30 13:51:10|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1732974680000|2024-11-30 13:51:20|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1732974690000|2024-11-30 13:51:30|52.6|52.38|52.58|52.36|52.6|52.38|52.57|52.35|7
1732974700000|2024-11-30 13:51:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732974710000|2024-11-30 13:51:50|52.58|52.36|52.56|52.34|52.58|52.36|52.56|52.34|2
1732974720000|2024-11-30 13:52:00|52.57|52.35|52.56|52.34|52.57|52.35|52.56|52.34|2
1732974730000|2024-11-30 13:52:10|52.57|52.35|52.57|52.35|52.57|52.35|52.56|52.34|5
1732974740000|2024-11-30 13:52:20|52.56|52.34|52.53|52.31|52.56|52.34|52.53|52.31|6
1732974750000|2024-11-30 13:52:30|52.54|52.32|52.53|52.31|52.54|52.32|52.53|52.31|2
1732974760000|2024-11-30 13:52:40|52.52|52.3|52.51|52.29|52.52|52.3|52.51|52.29|2
1732974770000|2024-11-30 13:52:50|52.5|52.28|52.5|52.28|52.5|52.28|52.49|52.27|5
1732974780000|2024-11-30 13:53:00|52.49|52.27|52.45|52.23|52.5|52.28|52.45|52.23|8
1732974790000|2024-11-30 13:53:10|52.44|52.22|52.44|52.22|52.45|52.23|52.44|52.22|3
1732974800000|2024-11-30 13:53:20|52.45|52.23|52.45|52.23|52.45|52.23|52.45|52.23|1
1732974810000|2024-11-30 13:53:30|52.44|52.22|52.43|52.21|52.44|52.22|52.43|52.21|2
1732974820000|2024-11-30 13:53:40|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1732974840000|2024-11-30 13:54:00|52.43|52.21|52.43|52.21|52.44|52.22|52.42|52.2|5
1732974850000|2024-11-30 13:54:10|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1732974870000|2024-11-30 13:54:30|52.43|52.21|52.43|52.21|52.44|52.22|52.43|52.21|3
1732974880000|2024-11-30 13:54:40|52.44|52.22|52.44|52.22|52.44|52.22|52.43|52.21|3
1732974900000|2024-11-30 13:55:00|52.43|52.21|52.43|52.21|52.43|52.21|52.43|52.21|1
1732974910000|2024-11-30 13:55:10|52.44|52.22|52.41|52.19|52.44|52.22|52.41|52.19|2
1732974930000|2024-11-30 13:55:30|52.44|52.22|52.45|52.23|52.45|52.23|52.44|52.22|2
1732974940000|2024-11-30 13:55:40|52.46|52.24|52.46|52.24|52.46|52.24|52.45|52.23|3
1732974950000|2024-11-30 13:55:50|52.47|52.25|52.48|52.26|52.48|52.26|52.47|52.25|2
1732974960000|2024-11-30 13:56:00|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|6
1732974970000|2024-11-30 13:56:10|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|2
1732974990000|2024-11-30 13:56:30|52.46|52.24|52.44|52.22|52.46|52.24|52.43|52.21|3
1732975000000|2024-11-30 13:56:40|52.45|52.23|52.45|52.23|52.45|52.23|52.45|52.23|1
1732975010000|2024-11-30 13:56:50|52.46|52.24|52.46|52.24|52.47|52.25|52.45|52.23|5
1732975020000|2024-11-30 13:57:00|52.45|52.23|52.44|52.22|52.45|52.23|52.44|52.22|2
1732975030000|2024-11-30 13:57:10|52.45|52.23|52.44|52.22|52.45|52.23|52.44|52.22|2
1732975040000|2024-11-30 13:57:20|52.43|52.21|52.44|52.22|52.44|52.22|52.43|52.21|2
1732975050000|2024-11-30 13:57:30|52.43|52.21|52.42|52.2|52.44|52.22|52.42|52.2|4
1732975060000|2024-11-30 13:57:40|52.43|52.21|52.42|52.2|52.43|52.21|52.42|52.2|2
1732975080000|2024-11-30 13:58:00|52.41|52.19|52.41|52.19|52.42|52.2|52.41|52.19|5
1732975090000|2024-11-30 13:58:10|52.42|52.2|52.41|52.19|52.42|52.2|52.41|52.19|2
1732975100000|2024-11-30 13:58:20|52.42|52.2|52.41|52.19|52.42|52.2|52.41|52.19|4
1732975110000|2024-11-30 13:58:30|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1732975120000|2024-11-30 13:58:40|52.39|52.17|52.39|52.17|52.39|52.17|52.39|52.17|1
1732975130000|2024-11-30 13:58:50|52.38|52.16|52.38|52.16|52.38|52.16|52.38|52.16|1
1732975140000|2024-11-30 13:59:00|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|4
1732975150000|2024-11-30 13:59:10|52.37|52.15|52.37|52.15|52.37|52.15|52.37|52.15|1
1732975170000|2024-11-30 13:59:30|52.38|52.16|52.4|52.18|52.4|52.18|52.38|52.16|3
1732975180000|2024-11-30 13:59:40|52.41|52.19|52.46|52.24|52.46|52.24|52.41|52.19|3
1732975190000|2024-11-30 13:59:50|52.47|52.25|52.46|52.24|52.48|52.26|52.46|52.24|4
1732975200000|2024-11-30 14:00:00|52.47|52.25|52.46|52.24|52.47|52.25|52.45|52.23|4
1732975220000|2024-11-30 14:00:20|52.47|52.25|52.47|52.25|52.48|52.26|52.46|52.24|7
1732975240000|2024-11-30 14:00:40|52.48|52.26|52.5|52.28|52.5|52.28|52.48|52.26|3
1732975260000|2024-11-30 14:01:00|52.52|52.3|52.53|52.31|52.53|52.31|52.52|52.3|2
1732975270000|2024-11-30 14:01:10|52.54|52.32|52.53|52.31|52.54|52.32|52.53|52.31|2
1732975280000|2024-11-30 14:01:20|52.54|52.32|52.57|52.35|52.57|52.35|52.54|52.32|2
1732975290000|2024-11-30 14:01:30|52.56|52.34|52.58|52.36|52.58|52.36|52.56|52.34|3
1732975300000|2024-11-30 14:01:40|52.59|52.37|52.58|52.36|52.59|52.37|52.58|52.36|2
1732975310000|2024-11-30 14:01:50|52.59|52.37|52.59|52.37|52.6|52.38|52.59|52.37|5
1732975320000|2024-11-30 14:02:00|52.58|52.36|52.58|52.36|52.58|52.36|52.57|52.35|3
1732975330000|2024-11-30 14:02:10|52.59|52.37|52.59|52.37|52.6|52.38|52.59|52.37|3
1732975340000|2024-11-30 14:02:20|52.58|52.36|52.58|52.36|52.58|52.36|52.58|52.36|1
1732975350000|2024-11-30 14:02:30|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1732975360000|2024-11-30 14:02:40|52.59|52.37|52.59|52.37|52.59|52.37|52.58|52.36|3
1732975370000|2024-11-30 14:02:50|52.58|52.36|52.59|52.37|52.59|52.37|52.58|52.36|4
1732975380000|2024-11-30 14:03:00|52.6|52.38|52.6|52.38|52.61|52.39|52.6|52.38|3
1732975390000|2024-11-30 14:03:10|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1732975420000|2024-11-30 14:03:40|52.63|52.41|52.64|52.42|52.64|52.42|52.63|52.41|2
1732975430000|2024-11-30 14:03:50|52.65|52.43|52.68|52.46|52.69|52.47|52.65|52.43|7
1732975440000|2024-11-30 14:04:00|52.69|52.47|52.69|52.47|52.69|52.47|52.68|52.46|5
1732975450000|2024-11-30 14:04:10|52.68|52.46|52.68|52.46|52.69|52.47|52.67|52.45|5
1732975460000|2024-11-30 14:04:20|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1732975470000|2024-11-30 14:04:30|52.68|52.46|52.68|52.46|52.68|52.46|52.67|52.45|3
1732975480000|2024-11-30 14:04:40|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1732975490000|2024-11-30 14:04:50|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1732975510000|2024-11-30 14:05:10|52.7|52.48|52.69|52.47|52.7|52.48|52.69|52.47|2
1732975520000|2024-11-30 14:05:20|52.67|52.45|52.67|52.45|52.67|52.45|52.66|52.44|3
1732975530000|2024-11-30 14:05:30|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732975540000|2024-11-30 14:05:40|52.66|52.44|52.65|52.43|52.66|52.44|52.65|52.43|4
1732975550000|2024-11-30 14:05:50|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732975560000|2024-11-30 14:06:00|52.68|52.46|52.7|52.48|52.7|52.48|52.68|52.46|2
1732975570000|2024-11-30 14:06:10|52.71|52.49|52.7|52.48|52.71|52.49|52.7|52.48|2
1732975580000|2024-11-30 14:06:20|52.69|52.47|52.68|52.46|52.69|52.47|52.68|52.46|2
1732975590000|2024-11-30 14:06:30|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1732975600000|2024-11-30 14:06:40|52.68|52.46|52.65|52.43|52.68|52.46|52.65|52.43|4
1732975610000|2024-11-30 14:06:50|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732975620000|2024-11-30 14:07:00|52.68|52.46|52.67|52.45|52.68|52.46|52.67|52.45|2
1732975640000|2024-11-30 14:07:20|52.68|52.46|52.67|52.45|52.68|52.46|52.67|52.45|2
1732975660000|2024-11-30 14:07:40|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|3
1732975670000|2024-11-30 14:07:50|52.63|52.41|52.63|52.41|52.63|52.41|52.63|52.41|1
1732975680000|2024-11-30 14:08:00|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|2
1732975690000|2024-11-30 14:08:10|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732975700000|2024-11-30 14:08:20|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|2
1732975720000|2024-11-30 14:08:40|52.64|52.42|52.63|52.41|52.64|52.42|52.62|52.4|6
1732975740000|2024-11-30 14:09:00|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1732975750000|2024-11-30 14:09:10|52.63|52.41|52.63|52.41|52.63|52.41|52.63|52.41|1
1732975760000|2024-11-30 14:09:20|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|4
1732975770000|2024-11-30 14:09:30|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|6
1732975780000|2024-11-30 14:09:40|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1732975790000|2024-11-30 14:09:50|52.65|52.43|52.66|52.44|52.66|52.44|52.65|52.43|2
1732975800000|2024-11-30 14:10:00|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732975810000|2024-11-30 14:10:10|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1732975820000|2024-11-30 14:10:20|52.63|52.41|52.64|52.42|52.64|52.42|52.63|52.41|4
1732975840000|2024-11-30 14:10:40|52.65|52.43|52.64|52.42|52.65|52.43|52.64|52.42|2
1732975850000|2024-11-30 14:10:50|52.65|52.43|52.67|52.45|52.67|52.45|52.64|52.42|7
1732975860000|2024-11-30 14:11:00|52.68|52.46|52.7|52.48|52.7|52.48|52.68|52.46|3
1732975870000|2024-11-30 14:11:10|52.71|52.49|52.72|52.5|52.72|52.5|52.71|52.49|2
1732975920000|2024-11-30 14:12:00|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1732975950000|2024-11-30 14:12:30|52.76|52.54|52.78|52.56|52.78|52.56|52.76|52.54|5
1732975990000|2024-11-30 14:13:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732976000000|2024-11-30 14:13:20|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732976010000|2024-11-30 14:13:30|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732976020000|2024-11-30 14:13:40|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1732976030000|2024-11-30 14:13:50|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732976040000|2024-11-30 14:14:00|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732976060000|2024-11-30 14:14:20|52.81|52.59|52.79|52.57|52.82|52.6|52.79|52.57|3
1732976070000|2024-11-30 14:14:30|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732976110000|2024-11-30 14:15:10|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|2
1732976130000|2024-11-30 14:15:30|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732976140000|2024-11-30 14:15:40|52.82|52.6|52.85|52.63|52.85|52.63|52.82|52.6|4
1732976150000|2024-11-30 14:15:50|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732976160000|2024-11-30 14:16:00|52.87|52.65|52.91|52.69|52.91|52.69|52.87|52.65|4
1732976170000|2024-11-30 14:16:10|52.92|52.7|52.95|52.73|52.95|52.73|52.92|52.7|3
1732976180000|2024-11-30 14:16:20|52.94|52.72|52.96|52.74|52.96|52.74|52.94|52.72|3
1732976190000|2024-11-30 14:16:30|52.98|52.76|52.96|52.74|52.98|52.76|52.95|52.73|3
1732976200000|2024-11-30 14:16:40|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1732976210000|2024-11-30 14:16:50|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732976230000|2024-11-30 14:17:10|52.96|52.74|52.94|52.72|52.97|52.75|52.94|52.72|5
1732976240000|2024-11-30 14:17:20|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1732976260000|2024-11-30 14:17:40|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1732976270000|2024-11-30 14:17:50|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732976280000|2024-11-30 14:18:00|52.87|52.65|52.86|52.64|52.87|52.65|52.86|52.64|2
1732976290000|2024-11-30 14:18:10|52.85|52.63|52.84|52.62|52.85|52.63|52.84|52.62|2
1732976300000|2024-11-30 14:18:20|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732976310000|2024-11-30 14:18:30|52.86|52.64|52.85|52.63|52.86|52.64|52.85|52.63|2
1732976320000|2024-11-30 14:18:40|52.86|52.64|52.93|52.71|52.93|52.71|52.86|52.64|6
1732976330000|2024-11-30 14:18:50|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732976340000|2024-11-30 14:19:00|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1732976350000|2024-11-30 14:19:10|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732976360000|2024-11-30 14:19:20|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1732976370000|2024-11-30 14:19:30|52.9|52.68|52.91|52.69|52.92|52.7|52.9|52.68|4
1732976380000|2024-11-30 14:19:40|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|4
1732976400000|2024-11-30 14:20:00|52.95|52.73|53.01|52.79|53.01|52.79|52.95|52.73|8
1732976410000|2024-11-30 14:20:10|53|52.78|52.99|52.77|53.01|52.79|52.99|52.77|4
1732976420000|2024-11-30 14:20:20|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|3
1732976430000|2024-11-30 14:20:30|52.94|52.72|52.96|52.74|52.96|52.74|52.94|52.72|3
1732976440000|2024-11-30 14:20:40|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|2
1732976470000|2024-11-30 14:21:10|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|3
1732976480000|2024-11-30 14:21:20|53.02|52.8|53.04|52.82|53.04|52.82|53.02|52.8|3
1732976530000|2024-11-30 14:22:10|53.05|52.83|53.04|52.82|53.06|52.84|53.04|52.82|6
1732976540000|2024-11-30 14:22:20|53.03|52.81|52.99|52.77|53.03|52.81|52.98|52.76|5
1732976550000|2024-11-30 14:22:30|53|52.78|53|52.78|53|52.78|52.99|52.77|3
1732976560000|2024-11-30 14:22:40|52.97|52.75|52.99|52.77|53|52.78|52.97|52.75|3
1732976570000|2024-11-30 14:22:50|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732976580000|2024-11-30 14:23:00|52.98|52.76|52.99|52.77|52.99|52.77|52.97|52.75|6
1732976590000|2024-11-30 14:23:10|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732976600000|2024-11-30 14:23:20|52.99|52.77|52.96|52.74|52.99|52.77|52.96|52.74|4
1732976610000|2024-11-30 14:23:30|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|5
1732976620000|2024-11-30 14:23:40|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1732976630000|2024-11-30 14:23:50|52.94|52.72|52.96|52.74|52.96|52.74|52.93|52.71|3
1732976640000|2024-11-30 14:24:00|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1732976650000|2024-11-30 14:24:10|52.93|52.71|52.93|52.71|52.93|52.71|52.92|52.7|3
1732976660000|2024-11-30 14:24:20|52.95|52.73|52.98|52.76|52.98|52.76|52.95|52.73|3
1732976670000|2024-11-30 14:24:30|52.97|52.75|52.96|52.74|52.98|52.76|52.96|52.74|4
1732976680000|2024-11-30 14:24:40|52.97|52.75|53.02|52.8|53.02|52.8|52.97|52.75|5
1732976690000|2024-11-30 14:24:50|53.03|52.81|53.03|52.81|53.04|52.82|53.03|52.81|3
1732976700000|2024-11-30 14:25:00|53.02|52.8|52.96|52.74|53.02|52.8|52.96|52.74|6
1732976710000|2024-11-30 14:25:10|52.95|52.73|52.96|52.74|52.96|52.74|52.94|52.72|4
1732976720000|2024-11-30 14:25:20|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732976730000|2024-11-30 14:25:30|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|4
1732976740000|2024-11-30 14:25:40|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732976750000|2024-11-30 14:25:50|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732976760000|2024-11-30 14:26:00|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732976770000|2024-11-30 14:26:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732976790000|2024-11-30 14:26:30|53.03|52.81|53.05|52.83|53.05|52.83|53.03|52.81|3
1732976800000|2024-11-30 14:26:40|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732976810000|2024-11-30 14:26:50|53.06|52.84|53.06|52.84|53.06|52.84|53.05|52.83|3
1732976820000|2024-11-30 14:27:00|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732976830000|2024-11-30 14:27:10|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732976840000|2024-11-30 14:27:20|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|4
1732976850000|2024-11-30 14:27:30|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1732976870000|2024-11-30 14:27:50|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732976880000|2024-11-30 14:28:00|53.01|52.79|53|52.78|53.01|52.79|53|52.78|6
1732976890000|2024-11-30 14:28:10|52.98|52.76|52.96|52.74|52.98|52.76|52.96|52.74|3
1732976900000|2024-11-30 14:28:20|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732976910000|2024-11-30 14:28:30|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732976920000|2024-11-30 14:28:40|52.98|52.76|52.98|52.76|52.99|52.77|52.98|52.76|3
1732976940000|2024-11-30 14:29:00|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|3
1732976950000|2024-11-30 14:29:10|52.98|52.76|53|52.78|53|52.78|52.98|52.76|3
1732976960000|2024-11-30 14:29:20|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732976970000|2024-11-30 14:29:30|53.06|52.84|53.06|52.84|53.06|52.84|53.05|52.83|3
1732976980000|2024-11-30 14:29:40|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|4
1732976990000|2024-11-30 14:29:50|53.05|52.83|53.07|52.85|53.07|52.85|53.05|52.83|3
1732977000000|2024-11-30 14:30:00|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732977010000|2024-11-30 14:30:10|53.06|52.84|53.06|52.84|53.06|52.84|53.04|52.82|5
1732977020000|2024-11-30 14:30:20|53.05|52.83|53.07|52.85|53.07|52.85|53.05|52.83|2
1732977030000|2024-11-30 14:30:30|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|8
1732977040000|2024-11-30 14:30:40|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732977060000|2024-11-30 14:31:00|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732977070000|2024-11-30 14:31:10|53.04|52.82|53.04|52.82|53.05|52.83|53.04|52.82|3
1732977080000|2024-11-30 14:31:20|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732977090000|2024-11-30 14:31:30|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1732977100000|2024-11-30 14:31:40|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|3
1732977110000|2024-11-30 14:31:50|53.02|52.8|53.02|52.8|53.03|52.81|53.02|52.8|3
1732977120000|2024-11-30 14:32:00|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732977130000|2024-11-30 14:32:10|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732977140000|2024-11-30 14:32:20|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|3
1732977150000|2024-11-30 14:32:30|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|3
1732977160000|2024-11-30 14:32:40|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732977170000|2024-11-30 14:32:50|52.92|52.7|52.88|52.66|52.92|52.7|52.88|52.66|3
1732977180000|2024-11-30 14:33:00|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|6
1732977190000|2024-11-30 14:33:10|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|3
1732977200000|2024-11-30 14:33:20|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1732977210000|2024-11-30 14:33:30|52.9|52.68|52.92|52.7|52.92|52.7|52.9|52.68|3
1732977220000|2024-11-30 14:33:40|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732977230000|2024-11-30 14:33:50|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1732977240000|2024-11-30 14:34:00|52.9|52.68|52.87|52.65|52.9|52.68|52.87|52.65|4
1732977250000|2024-11-30 14:34:10|52.86|52.64|52.82|52.6|52.86|52.64|52.82|52.6|4
1732977260000|2024-11-30 14:34:20|52.83|52.61|52.81|52.59|52.83|52.61|52.81|52.59|2
1732977270000|2024-11-30 14:34:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732977290000|2024-11-30 14:34:50|52.83|52.61|52.82|52.6|52.83|52.61|52.82|52.6|2
1732977300000|2024-11-30 14:35:00|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732977310000|2024-11-30 14:35:10|52.84|52.62|52.89|52.67|52.89|52.67|52.84|52.62|4
1732977320000|2024-11-30 14:35:20|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732977330000|2024-11-30 14:35:30|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732977360000|2024-11-30 14:36:00|52.9|52.68|52.86|52.64|52.9|52.68|52.86|52.64|4
1732977370000|2024-11-30 14:36:10|52.85|52.63|52.84|52.62|52.85|52.63|52.84|52.62|2
1732977380000|2024-11-30 14:36:20|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|5
1732977390000|2024-11-30 14:36:30|52.86|52.64|52.86|52.64|52.88|52.66|52.86|52.64|3
1732977400000|2024-11-30 14:36:40|52.87|52.65|52.84|52.62|52.87|52.65|52.84|52.62|3
1732977420000|2024-11-30 14:37:00|52.85|52.63|52.86|52.64|52.86|52.64|52.84|52.62|6
1732977430000|2024-11-30 14:37:10|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732977440000|2024-11-30 14:37:20|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732977450000|2024-11-30 14:37:30|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732977460000|2024-11-30 14:37:40|52.84|52.62|52.83|52.61|52.84|52.62|52.83|52.61|2
1732977480000|2024-11-30 14:38:00|52.82|52.6|52.8|52.58|52.82|52.6|52.8|52.58|3
1732977490000|2024-11-30 14:38:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732977510000|2024-11-30 14:38:30|52.77|52.55|52.77|52.55|52.77|52.55|52.76|52.54|3
1732977520000|2024-11-30 14:38:40|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732977530000|2024-11-30 14:38:50|52.77|52.55|52.77|52.55|52.77|52.55|52.76|52.54|3
1732977550000|2024-11-30 14:39:10|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1732977560000|2024-11-30 14:39:20|52.74|52.52|52.74|52.52|52.74|52.52|52.73|52.51|3
1732977570000|2024-11-30 14:39:30|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|6
1732977580000|2024-11-30 14:39:40|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1732977590000|2024-11-30 14:39:50|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1732977600000|2024-11-30 14:40:00|52.73|52.51|52.73|52.51|52.73|52.51|52.72|52.5|3
1732977610000|2024-11-30 14:40:10|52.75|52.53|52.74|52.52|52.75|52.53|52.73|52.51|7
1732977630000|2024-11-30 14:40:30|52.76|52.54|52.76|52.54|52.77|52.55|52.76|52.54|3
1732977640000|2024-11-30 14:40:40|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732977660000|2024-11-30 14:41:00|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|3
1732977670000|2024-11-30 14:41:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732977680000|2024-11-30 14:41:20|52.8|52.58|52.8|52.58|52.81|52.59|52.79|52.57|4
1732977690000|2024-11-30 14:41:30|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732977700000|2024-11-30 14:41:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732977710000|2024-11-30 14:41:50|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732977730000|2024-11-30 14:42:10|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732977740000|2024-11-30 14:42:20|52.83|52.61|52.81|52.59|52.83|52.61|52.81|52.59|3
1732977750000|2024-11-30 14:42:30|52.82|52.6|52.82|52.6|52.82|52.6|52.81|52.59|5
1732977770000|2024-11-30 14:42:50|52.83|52.61|52.82|52.6|52.83|52.61|52.82|52.6|2
1732977790000|2024-11-30 14:43:10|52.83|52.61|52.83|52.61|52.84|52.62|52.83|52.61|3
1732977800000|2024-11-30 14:43:20|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732977810000|2024-11-30 14:43:30|52.77|52.55|52.81|52.59|52.81|52.59|52.77|52.55|2
1732977820000|2024-11-30 14:43:40|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732977830000|2024-11-30 14:43:50|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1732977840000|2024-11-30 14:44:00|52.79|52.57|52.8|52.58|52.81|52.59|52.79|52.57|4
1732977850000|2024-11-30 14:44:10|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1732977860000|2024-11-30 14:44:20|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|3
1732977880000|2024-11-30 14:44:40|52.81|52.59|52.8|52.58|52.81|52.59|52.79|52.57|5
1732977900000|2024-11-30 14:45:00|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1732977910000|2024-11-30 14:45:10|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732977920000|2024-11-30 14:45:20|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732977950000|2024-11-30 14:45:50|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732977960000|2024-11-30 14:46:00|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1732977970000|2024-11-30 14:46:10|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732977980000|2024-11-30 14:46:20|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|2
1732978000000|2024-11-30 14:46:40|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732978010000|2024-11-30 14:46:50|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732978020000|2024-11-30 14:47:00|52.78|52.56|52.77|52.55|52.79|52.57|52.77|52.55|4
1732978030000|2024-11-30 14:47:10|52.76|52.54|52.7|52.48|52.76|52.54|52.7|52.48|7
1732978040000|2024-11-30 14:47:20|52.71|52.49|52.69|52.47|52.71|52.49|52.69|52.47|5
1732978050000|2024-11-30 14:47:30|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1732978060000|2024-11-30 14:47:40|52.7|52.48|52.68|52.46|52.7|52.48|52.68|52.46|3
1732978080000|2024-11-30 14:48:00|52.69|52.47|52.72|52.5|52.72|52.5|52.69|52.47|3
1732978090000|2024-11-30 14:48:10|52.71|52.49|52.69|52.47|52.71|52.49|52.69|52.47|3
1732978100000|2024-11-30 14:48:20|52.68|52.46|52.65|52.43|52.68|52.46|52.65|52.43|3
1732978120000|2024-11-30 14:48:40|52.64|52.42|52.69|52.47|52.69|52.47|52.64|52.42|6
1732978130000|2024-11-30 14:48:50|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1732978140000|2024-11-30 14:49:00|52.69|52.47|52.66|52.44|52.69|52.47|52.66|52.44|4
1732978150000|2024-11-30 14:49:10|52.67|52.45|52.65|52.43|52.67|52.45|52.65|52.43|2
1732978160000|2024-11-30 14:49:20|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732978170000|2024-11-30 14:49:30|52.68|52.46|52.67|52.45|52.68|52.46|52.66|52.44|4
1732978190000|2024-11-30 14:49:50|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732978200000|2024-11-30 14:50:00|52.7|52.48|52.59|52.37|52.7|52.48|52.59|52.37|5
1732978210000|2024-11-30 14:50:10|52.58|52.36|52.59|52.37|52.59|52.37|52.58|52.36|2
1732978220000|2024-11-30 14:50:20|52.6|52.38|52.61|52.39|52.61|52.39|52.6|52.38|2
1732978230000|2024-11-30 14:50:30|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732978240000|2024-11-30 14:50:40|52.61|52.39|52.63|52.41|52.63|52.41|52.61|52.39|3
1732978250000|2024-11-30 14:50:50|52.64|52.42|52.64|52.42|52.64|52.42|52.63|52.41|7
1732978260000|2024-11-30 14:51:00|52.63|52.41|52.61|52.39|52.63|52.41|52.61|52.39|3
1732978270000|2024-11-30 14:51:10|52.6|52.38|52.58|52.36|52.6|52.38|52.58|52.36|3
1732978290000|2024-11-30 14:51:30|52.59|52.37|52.58|52.36|52.59|52.37|52.58|52.36|2
1732978300000|2024-11-30 14:51:40|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1732978310000|2024-11-30 14:51:50|52.6|52.38|52.63|52.41|52.63|52.41|52.6|52.38|4
1732978320000|2024-11-30 14:52:00|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|4
1732978330000|2024-11-30 14:52:10|52.64|52.42|52.61|52.39|52.64|52.42|52.61|52.39|5
1732978340000|2024-11-30 14:52:20|52.6|52.38|52.57|52.35|52.6|52.38|52.57|52.35|5
1732978350000|2024-11-30 14:52:30|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|2
1732978360000|2024-11-30 14:52:40|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|4
1732978370000|2024-11-30 14:52:50|52.56|52.34|52.56|52.34|52.56|52.34|52.55|52.33|5
1732978380000|2024-11-30 14:53:00|52.57|52.35|52.58|52.36|52.59|52.37|52.57|52.35|6
1732978390000|2024-11-30 14:53:10|52.59|52.37|52.56|52.34|52.59|52.37|52.56|52.34|4
1732978400000|2024-11-30 14:53:20|52.55|52.33|52.55|52.33|52.55|52.33|52.55|52.33|1
1732978420000|2024-11-30 14:53:40|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|2
1732978430000|2024-11-30 14:53:50|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|2
1732978460000|2024-11-30 14:54:20|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|4
1732978490000|2024-11-30 14:54:50|52.54|52.32|52.54|52.32|52.54|52.32|52.54|52.32|1
1732978510000|2024-11-30 14:55:10|52.52|52.3|52.51|52.29|52.52|52.3|52.51|52.29|2
1732978520000|2024-11-30 14:55:20|52.48|52.26|52.42|52.2|52.48|52.26|52.42|52.2|9
1732978530000|2024-11-30 14:55:30|52.41|52.19|52.41|52.19|52.42|52.2|52.41|52.19|3
1732978540000|2024-11-30 14:55:40|52.42|52.2|52.43|52.21|52.43|52.21|52.41|52.19|6
1732978550000|2024-11-30 14:55:50|52.42|52.2|52.42|52.2|52.42|52.2|52.41|52.19|5
1732978560000|2024-11-30 14:56:00|52.41|52.19|52.41|52.19|52.42|52.2|52.4|52.18|7
1732978570000|2024-11-30 14:56:10|52.42|52.2|52.41|52.19|52.42|52.2|52.41|52.19|4
1732978580000|2024-11-30 14:56:20|52.45|52.23|52.45|52.23|52.45|52.23|52.44|52.22|3
1732978590000|2024-11-30 14:56:30|52.46|52.24|52.47|52.25|52.48|52.26|52.46|52.24|4
1732978600000|2024-11-30 14:56:40|52.48|52.26|52.48|52.26|52.48|52.26|52.48|52.26|1
1732978610000|2024-11-30 14:56:50|52.47|52.25|52.48|52.26|52.48|52.26|52.47|52.25|2
1732978620000|2024-11-30 14:57:00|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1732978630000|2024-11-30 14:57:10|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|4
1732978640000|2024-11-30 14:57:20|52.48|52.26|52.45|52.23|52.48|52.26|52.44|52.22|5
1732978650000|2024-11-30 14:57:30|52.44|52.22|52.42|52.2|52.44|52.22|52.41|52.19|5
1732978660000|2024-11-30 14:57:40|52.41|52.19|52.4|52.18|52.41|52.19|52.4|52.18|2
1732978670000|2024-11-30 14:57:50|52.38|52.16|52.37|52.15|52.38|52.16|52.37|52.15|2
1732978680000|2024-11-30 14:58:00|52.38|52.16|52.36|52.14|52.38|52.16|52.36|52.14|5
1732978690000|2024-11-30 14:58:10|52.37|52.15|52.36|52.14|52.37|52.15|52.36|52.14|2
1732978700000|2024-11-30 14:58:20|52.35|52.13|52.33|52.11|52.35|52.13|52.33|52.11|3
1732978720000|2024-11-30 14:58:40|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|2
1732978730000|2024-11-30 14:58:50|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|4
1732978740000|2024-11-30 14:59:00|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|2
1732978750000|2024-11-30 14:59:10|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|2
1732978760000|2024-11-30 14:59:20|52.34|52.12|52.36|52.14|52.36|52.14|52.33|52.11|4
1732978770000|2024-11-30 14:59:30|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|2
1732978790000|2024-11-30 14:59:50|52.39|52.17|52.39|52.17|52.39|52.17|52.38|52.16|5
1732978800000|2024-11-30 15:00:00|52.38|52.16|52.38|52.16|52.38|52.16|52.38|52.16|1
1732978810000|2024-11-30 15:00:10|52.35|52.13|52.3|52.08|52.35|52.13|52.3|52.08|4
1732978870000|2024-11-30 15:01:10|52.29|52.07|52.26|52.04|52.29|52.07|52.26|52.04|3
1732978880000|2024-11-30 15:01:20|52.27|52.05|52.31|52.09|52.31|52.09|52.27|52.05|6
1732978890000|2024-11-30 15:01:30|52.32|52.1|52.32|52.1|52.32|52.1|52.31|52.09|3
1732978900000|2024-11-30 15:01:40|52.36|52.14|52.36|52.14|52.38|52.16|52.36|52.14|11
1732978910000|2024-11-30 15:01:50|52.35|52.13|52.29|52.07|52.35|52.13|52.29|52.07|9
1732978920000|2024-11-30 15:02:00|52.3|52.08|52.32|52.1|52.32|52.1|52.29|52.07|3
1732978930000|2024-11-30 15:02:10|52.33|52.11|52.35|52.13|52.37|52.15|52.32|52.1|8
1732978940000|2024-11-30 15:02:20|52.37|52.15|52.39|52.17|52.39|52.17|52.37|52.15|3
1732978950000|2024-11-30 15:02:30|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1732978960000|2024-11-30 15:02:40|52.41|52.19|52.42|52.2|52.43|52.21|52.41|52.19|4
1732978970000|2024-11-30 15:02:50|52.41|52.19|52.42|52.2|52.42|52.2|52.41|52.19|2
1732978980000|2024-11-30 15:03:00|52.41|52.19|52.42|52.2|52.42|52.2|52.41|52.19|2
1732978990000|2024-11-30 15:03:10|52.43|52.21|52.46|52.24|52.46|52.24|52.41|52.19|5
1732979000000|2024-11-30 15:03:20|52.45|52.23|52.45|52.23|52.45|52.23|52.44|52.22|9
1732979010000|2024-11-30 15:03:30|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1732979020000|2024-11-30 15:03:40|52.47|52.25|52.5|52.28|52.5|52.28|52.47|52.25|3
1732979030000|2024-11-30 15:03:50|52.49|52.27|52.46|52.24|52.49|52.27|52.46|52.24|3
1732979040000|2024-11-30 15:04:00|52.45|52.23|52.46|52.24|52.46|52.24|52.45|52.23|4
1732979050000|2024-11-30 15:04:10|52.47|52.25|52.47|52.25|52.47|52.25|52.46|52.24|3
1732979060000|2024-11-30 15:04:20|52.48|52.26|52.51|52.29|52.51|52.29|52.48|52.26|3
1732979070000|2024-11-30 15:04:30|52.52|52.3|52.52|52.3|52.54|52.32|52.52|52.3|6
1732979080000|2024-11-30 15:04:40|52.51|52.29|52.53|52.31|52.53|52.31|52.51|52.29|7
1732979090000|2024-11-30 15:04:50|52.52|52.3|52.52|52.3|52.53|52.31|52.51|52.29|7
1732979100000|2024-11-30 15:05:00|52.53|52.31|52.51|52.29|52.54|52.32|52.5|52.28|8
1732979110000|2024-11-30 15:05:10|52.5|52.28|52.53|52.31|52.54|52.32|52.5|52.28|9
1732979120000|2024-11-30 15:05:20|52.54|52.32|52.58|52.36|52.58|52.36|52.54|52.32|5
1732979130000|2024-11-30 15:05:30|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732979140000|2024-11-30 15:05:40|52.56|52.34|52.58|52.36|52.58|52.36|52.55|52.33|6
1732979150000|2024-11-30 15:05:50|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1732979160000|2024-11-30 15:06:00|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1732979170000|2024-11-30 15:06:10|52.57|52.35|52.53|52.31|52.57|52.35|52.53|52.31|4
1732979180000|2024-11-30 15:06:20|52.52|52.3|52.47|52.25|52.52|52.3|52.47|52.25|5
1732979190000|2024-11-30 15:06:30|52.48|52.26|52.48|52.26|52.48|52.26|52.47|52.25|3
1732979200000|2024-11-30 15:06:40|52.49|52.27|52.47|52.25|52.5|52.28|52.47|52.25|10
1732979210000|2024-11-30 15:06:50|52.45|52.23|52.44|52.22|52.45|52.23|52.44|52.22|10
1732979220000|2024-11-30 15:07:00|52.42|52.2|52.45|52.23|52.47|52.25|52.42|52.2|7
1732979230000|2024-11-30 15:07:10|52.47|52.25|52.39|52.17|52.47|52.25|52.39|52.17|13
1732979240000|2024-11-30 15:07:20|52.38|52.16|52.33|52.11|52.39|52.17|52.32|52.1|10
1732979250000|2024-11-30 15:07:30|52.32|52.1|52.3|52.08|52.32|52.1|52.3|52.08|5
1732979260000|2024-11-30 15:07:40|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|6
1732979290000|2024-11-30 15:08:10|52.31|52.09|52.35|52.13|52.35|52.13|52.31|52.09|6
1732979300000|2024-11-30 15:08:20|52.33|52.11|52.33|52.11|52.35|52.13|52.31|52.09|15
1732979310000|2024-11-30 15:08:30|52.32|52.1|52.34|52.12|52.34|52.12|52.32|52.1|3
1732979330000|2024-11-30 15:08:50|52.35|52.13|52.36|52.14|52.36|52.14|52.35|52.13|2
1732979340000|2024-11-30 15:09:00|52.35|52.13|52.33|52.11|52.35|52.13|52.32|52.1|5
1732979360000|2024-11-30 15:09:20|52.32|52.1|52.3|52.08|52.32|52.1|52.3|52.08|5
1732979370000|2024-11-30 15:09:30|52.29|52.07|52.28|52.06|52.29|52.07|52.28|52.06|2
1732979380000|2024-11-30 15:09:40|52.26|52.04|52.28|52.06|52.29|52.07|52.26|52.04|8
1732979390000|2024-11-30 15:09:50|52.29|52.07|52.27|52.05|52.29|52.07|52.26|52.04|4
1732979400000|2024-11-30 15:10:00|52.26|52.04|52.3|52.08|52.3|52.08|52.26|52.04|7
1732979410000|2024-11-30 15:10:10|52.31|52.09|52.38|52.16|52.38|52.16|52.31|52.09|6
1732979420000|2024-11-30 15:10:20|52.39|52.17|52.36|52.14|52.4|52.18|52.36|52.14|11
1732979430000|2024-11-30 15:10:30|52.37|52.15|52.36|52.14|52.4|52.18|52.36|52.14|11
1732979440000|2024-11-30 15:10:40|52.37|52.15|52.38|52.16|52.39|52.17|52.37|52.15|4
1732979450000|2024-11-30 15:10:50|52.37|52.15|52.36|52.14|52.37|52.15|52.36|52.14|2
1732979460000|2024-11-30 15:11:00|52.37|52.15|52.32|52.1|52.37|52.15|52.32|52.1|5
1732979470000|2024-11-30 15:11:10|52.34|52.12|52.4|52.18|52.4|52.18|52.32|52.1|10
1732979480000|2024-11-30 15:11:20|52.44|52.22|52.42|52.2|52.44|52.22|52.41|52.19|13
1732979490000|2024-11-30 15:11:30|52.41|52.19|52.43|52.21|52.44|52.22|52.4|52.18|15
1732979500000|2024-11-30 15:11:40|52.42|52.2|52.4|52.18|52.43|52.21|52.4|52.18|9
1732979510000|2024-11-30 15:11:50|52.41|52.19|52.34|52.12|52.41|52.19|52.34|52.12|6
1732979520000|2024-11-30 15:12:00|52.35|52.13|52.37|52.15|52.37|52.15|52.35|52.13|3
1732979530000|2024-11-30 15:12:10|52.36|52.14|52.36|52.14|52.36|52.14|52.36|52.14|1
1732979540000|2024-11-30 15:12:20|52.35|52.13|52.35|52.13|52.36|52.14|52.35|52.13|3
1732979560000|2024-11-30 15:12:40|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1732979570000|2024-11-30 15:12:50|52.36|52.14|52.42|52.2|52.42|52.2|52.36|52.14|6
1732979580000|2024-11-30 15:13:00|52.43|52.21|52.4|52.18|52.43|52.21|52.39|52.17|11
1732979590000|2024-11-30 15:13:10|52.39|52.17|52.35|52.13|52.39|52.17|52.34|52.12|9
1732979600000|2024-11-30 15:13:20|52.37|52.15|52.38|52.16|52.39|52.17|52.37|52.15|7
1732979610000|2024-11-30 15:13:30|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|8
1732979620000|2024-11-30 15:13:40|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|6
1732979630000|2024-11-30 15:13:50|52.39|52.17|52.38|52.16|52.39|52.17|52.38|52.16|4
1732979640000|2024-11-30 15:14:00|52.37|52.15|52.33|52.11|52.37|52.15|52.33|52.11|5
1732979650000|2024-11-30 15:14:10|52.34|52.12|52.35|52.13|52.35|52.13|52.33|52.11|4
1732979660000|2024-11-30 15:14:20|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|2
1732979670000|2024-11-30 15:14:30|52.39|52.17|52.4|52.18|52.42|52.2|52.39|52.17|5
1732979680000|2024-11-30 15:14:40|52.41|52.19|52.41|52.19|52.41|52.19|52.4|52.18|3
1732979690000|2024-11-30 15:14:50|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1732979700000|2024-11-30 15:15:00|52.43|52.21|52.42|52.2|52.44|52.22|52.41|52.19|9
1732979710000|2024-11-30 15:15:10|52.41|52.19|52.38|52.16|52.41|52.19|52.36|52.14|13
1732979720000|2024-11-30 15:15:20|52.37|52.15|52.34|52.12|52.38|52.16|52.31|52.09|11
1732979730000|2024-11-30 15:15:30|52.35|52.13|52.39|52.17|52.39|52.17|52.35|52.13|7
1732979740000|2024-11-30 15:15:40|52.38|52.16|52.4|52.18|52.4|52.18|52.38|52.16|3
1732979750000|2024-11-30 15:15:50|52.39|52.17|52.39|52.17|52.4|52.18|52.39|52.17|5
1732979760000|2024-11-30 15:16:00|52.4|52.18|52.46|52.24|52.47|52.25|52.4|52.18|7
1732979770000|2024-11-30 15:16:10|52.47|52.25|52.52|52.3|52.52|52.3|52.47|52.25|5
1732979780000|2024-11-30 15:16:20|52.51|52.29|52.51|52.29|52.52|52.3|52.5|52.28|7
1732979790000|2024-11-30 15:16:30|52.5|52.28|52.47|52.25|52.5|52.28|52.47|52.25|5
1732979800000|2024-11-30 15:16:40|52.45|52.23|52.48|52.26|52.48|52.26|52.42|52.2|8
1732979810000|2024-11-30 15:16:50|52.47|52.25|52.46|52.24|52.47|52.25|52.45|52.23|6
1732979820000|2024-11-30 15:17:00|52.47|52.25|52.51|52.29|52.54|52.32|52.47|52.25|10
1732979830000|2024-11-30 15:17:10|52.5|52.28|52.5|52.28|52.53|52.31|52.49|52.27|17
1732979840000|2024-11-30 15:17:20|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|3
1732979850000|2024-11-30 15:17:30|52.52|52.3|52.52|52.3|52.52|52.3|52.51|52.29|3
1732979860000|2024-11-30 15:17:40|52.51|52.29|52.52|52.3|52.52|52.3|52.51|52.29|2
1732979870000|2024-11-30 15:17:50|52.53|52.31|52.56|52.34|52.56|52.34|52.53|52.31|4
1732979880000|2024-11-30 15:18:00|52.57|52.35|52.59|52.37|52.59|52.37|52.57|52.35|3
1732979890000|2024-11-30 15:18:10|52.58|52.36|52.58|52.36|52.58|52.36|52.58|52.36|1
1732979900000|2024-11-30 15:18:20|52.59|52.37|52.61|52.39|52.61|52.39|52.57|52.35|4
1732979910000|2024-11-30 15:18:30|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1732979920000|2024-11-30 15:18:40|52.6|52.38|52.59|52.37|52.6|52.38|52.59|52.37|2
1732979930000|2024-11-30 15:18:50|52.58|52.36|52.59|52.37|52.59|52.37|52.58|52.36|4
1732979950000|2024-11-30 15:19:10|52.62|52.4|52.62|52.4|52.62|52.4|52.61|52.39|3
1732979960000|2024-11-30 15:19:20|52.63|52.41|52.58|52.36|52.63|52.41|52.58|52.36|8
1732979970000|2024-11-30 15:19:30|52.6|52.38|52.62|52.4|52.62|52.4|52.6|52.38|5
1732979980000|2024-11-30 15:19:40|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|3
1732979990000|2024-11-30 15:19:50|52.62|52.4|52.62|52.4|52.63|52.41|52.61|52.39|5
1732980000000|2024-11-30 15:20:00|52.61|52.39|52.59|52.37|52.61|52.39|52.59|52.37|7
1732980010000|2024-11-30 15:20:10|52.55|52.33|52.45|52.23|52.55|52.33|52.45|52.23|9
1732980020000|2024-11-30 15:20:20|52.44|52.22|52.43|52.21|52.45|52.23|52.43|52.21|8
1732980030000|2024-11-30 15:20:30|52.42|52.2|52.38|52.16|52.43|52.21|52.37|52.15|7
1732980040000|2024-11-30 15:20:40|52.4|52.18|52.42|52.2|52.42|52.2|52.4|52.18|7
1732980050000|2024-11-30 15:20:50|52.43|52.21|52.46|52.24|52.47|52.25|52.43|52.21|5
1732980060000|2024-11-30 15:21:00|52.43|52.21|52.46|52.24|52.47|52.25|52.43|52.21|6
1732980070000|2024-11-30 15:21:10|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1732980080000|2024-11-30 15:21:20|52.45|52.23|52.46|52.24|52.46|52.24|52.45|52.23|2
1732980090000|2024-11-30 15:21:30|52.45|52.23|52.45|52.23|52.47|52.25|52.45|52.23|5
1732980100000|2024-11-30 15:21:40|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1732980110000|2024-11-30 15:21:50|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1732980120000|2024-11-30 15:22:00|52.46|52.24|52.47|52.25|52.47|52.25|52.46|52.24|2
1732980130000|2024-11-30 15:22:10|52.48|52.26|52.52|52.3|52.52|52.3|52.47|52.25|5
1732980140000|2024-11-30 15:22:20|52.53|52.31|52.5|52.28|52.53|52.31|52.5|52.28|5
1732980150000|2024-11-30 15:22:30|52.49|52.27|52.48|52.26|52.49|52.27|52.48|52.26|4
1732980160000|2024-11-30 15:22:40|52.49|52.27|52.48|52.26|52.49|52.27|52.48|52.26|2
1732980170000|2024-11-30 15:22:50|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1732980190000|2024-11-30 15:23:10|52.46|52.24|52.42|52.2|52.46|52.24|52.42|52.2|3
1732980200000|2024-11-30 15:23:20|52.43|52.21|52.41|52.19|52.43|52.21|52.41|52.19|2
1732980210000|2024-11-30 15:23:30|52.4|52.18|52.4|52.18|52.41|52.19|52.4|52.18|3
1732980230000|2024-11-30 15:23:50|52.39|52.17|52.39|52.17|52.39|52.17|52.38|52.16|3
1732980240000|2024-11-30 15:24:00|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1732980250000|2024-11-30 15:24:10|52.41|52.19|52.4|52.18|52.41|52.19|52.4|52.18|2
1732980260000|2024-11-30 15:24:20|52.41|52.19|52.43|52.21|52.43|52.21|52.41|52.19|3
1732980270000|2024-11-30 15:24:30|52.42|52.2|52.46|52.24|52.46|52.24|52.42|52.2|6
1732980280000|2024-11-30 15:24:40|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|3
1732980290000|2024-11-30 15:24:50|52.5|52.28|52.46|52.24|52.5|52.28|52.46|52.24|4
1732980300000|2024-11-30 15:25:00|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1732980310000|2024-11-30 15:25:10|52.45|52.23|52.46|52.24|52.46|52.24|52.42|52.2|6
1732980320000|2024-11-30 15:25:20|52.47|52.25|52.51|52.29|52.51|52.29|52.47|52.25|4
1732980330000|2024-11-30 15:25:30|52.52|52.3|52.52|52.3|52.52|52.3|52.51|52.29|3
1732980340000|2024-11-30 15:25:40|52.53|52.31|52.54|52.32|52.54|52.32|52.53|52.31|2
1732980350000|2024-11-30 15:25:50|52.53|52.31|52.51|52.29|52.53|52.31|52.51|52.29|2
1732980360000|2024-11-30 15:26:00|52.52|52.3|52.52|52.3|52.52|52.3|52.51|52.29|3
1732980370000|2024-11-30 15:26:10|52.54|52.32|52.55|52.33|52.55|52.33|52.52|52.3|4
1732980380000|2024-11-30 15:26:20|52.56|52.34|52.58|52.36|52.59|52.37|52.56|52.34|5
1732980390000|2024-11-30 15:26:30|52.59|52.37|52.62|52.4|52.62|52.4|52.59|52.37|2
1732980400000|2024-11-30 15:26:40|52.61|52.39|52.62|52.4|52.62|52.4|52.61|52.39|2
1732980410000|2024-11-30 15:26:50|52.61|52.39|52.59|52.37|52.61|52.39|52.59|52.37|2
1732980420000|2024-11-30 15:27:00|52.58|52.36|52.58|52.36|52.58|52.36|52.57|52.35|3
1732980430000|2024-11-30 15:27:10|52.57|52.35|52.54|52.32|52.57|52.35|52.54|52.32|2
1732980450000|2024-11-30 15:27:30|52.55|52.33|52.55|52.33|52.55|52.33|52.55|52.33|1
1732980460000|2024-11-30 15:27:40|52.54|52.32|52.58|52.36|52.59|52.37|52.54|52.32|8
1732980470000|2024-11-30 15:27:50|52.59|52.37|52.59|52.37|52.59|52.37|52.58|52.36|5
1732980480000|2024-11-30 15:28:00|52.58|52.36|52.56|52.34|52.59|52.37|52.56|52.34|4
1732980490000|2024-11-30 15:28:10|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732980500000|2024-11-30 15:28:20|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|2
1732980510000|2024-11-30 15:28:30|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|2
1732980520000|2024-11-30 15:28:40|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1732980530000|2024-11-30 15:28:50|52.59|52.37|52.52|52.3|52.59|52.37|52.51|52.29|5
1732980540000|2024-11-30 15:29:00|52.53|52.31|52.54|52.32|52.54|52.32|52.53|52.31|4
1732980550000|2024-11-30 15:29:10|52.55|52.33|52.59|52.37|52.59|52.37|52.55|52.33|4
1732980560000|2024-11-30 15:29:20|52.6|52.38|52.66|52.44|52.66|52.44|52.6|52.38|6
1732980570000|2024-11-30 15:29:30|52.67|52.45|52.71|52.49|52.71|52.49|52.67|52.45|4
1732980580000|2024-11-30 15:29:40|52.69|52.47|52.65|52.43|52.7|52.48|52.65|52.43|7
1732980590000|2024-11-30 15:29:50|52.64|52.42|52.64|52.42|52.65|52.43|52.62|52.4|5
1732980600000|2024-11-30 15:30:00|52.63|52.41|52.61|52.39|52.63|52.41|52.6|52.38|5
1732980610000|2024-11-30 15:30:10|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732980620000|2024-11-30 15:30:20|52.63|52.41|52.62|52.4|52.63|52.41|52.61|52.39|6
1732980630000|2024-11-30 15:30:30|52.61|52.39|52.61|52.39|52.61|52.39|52.6|52.38|5
1732980640000|2024-11-30 15:30:40|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|2
1732980650000|2024-11-30 15:30:50|52.62|52.4|52.61|52.39|52.63|52.41|52.61|52.39|4
1732980660000|2024-11-30 15:31:00|52.6|52.38|52.63|52.41|52.63|52.41|52.6|52.38|3
1732980670000|2024-11-30 15:31:10|52.62|52.4|52.62|52.4|52.62|52.4|52.61|52.39|3
1732980680000|2024-11-30 15:31:20|52.63|52.41|52.64|52.42|52.64|52.42|52.62|52.4|6
1732980690000|2024-11-30 15:31:30|52.65|52.43|52.63|52.41|52.65|52.43|52.63|52.41|7
1732980700000|2024-11-30 15:31:40|52.64|52.42|52.64|52.42|52.64|52.42|52.63|52.41|5
1732980710000|2024-11-30 15:31:50|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732980720000|2024-11-30 15:32:00|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|4
1732980730000|2024-11-30 15:32:10|52.66|52.44|52.69|52.47|52.69|52.47|52.66|52.44|4
1732980740000|2024-11-30 15:32:20|52.68|52.46|52.66|52.44|52.69|52.47|52.65|52.43|7
1732980750000|2024-11-30 15:32:30|52.65|52.43|52.64|52.42|52.65|52.43|52.64|52.42|4
1732980760000|2024-11-30 15:32:40|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|3
1732980770000|2024-11-30 15:32:50|52.62|52.4|52.62|52.4|52.63|52.41|52.62|52.4|3
1732980780000|2024-11-30 15:33:00|52.6|52.38|52.59|52.37|52.61|52.39|52.59|52.37|10
1732980790000|2024-11-30 15:33:10|52.58|52.36|52.6|52.38|52.6|52.38|52.58|52.36|7
1732980800000|2024-11-30 15:33:20|52.61|52.39|52.62|52.4|52.62|52.4|52.6|52.38|6
1732980810000|2024-11-30 15:33:30|52.61|52.39|52.63|52.41|52.63|52.41|52.61|52.39|3
1732980820000|2024-11-30 15:33:40|52.62|52.4|52.62|52.4|52.63|52.41|52.62|52.4|3
1732980830000|2024-11-30 15:33:50|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|5
1732980840000|2024-11-30 15:34:00|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|7
1732980860000|2024-11-30 15:34:20|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1732980920000|2024-11-30 15:35:20|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|2
1732980940000|2024-11-30 15:35:40|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732980950000|2024-11-30 15:35:50|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1732980960000|2024-11-30 15:36:00|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|5
1732980970000|2024-11-30 15:36:10|52.62|52.4|52.62|52.4|52.63|52.41|52.62|52.4|3
1732980980000|2024-11-30 15:36:20|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1732980990000|2024-11-30 15:36:30|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732981000000|2024-11-30 15:36:40|52.61|52.39|52.61|52.39|52.62|52.4|52.61|52.39|3
1732981010000|2024-11-30 15:36:50|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1732981020000|2024-11-30 15:37:00|52.6|52.38|52.55|52.33|52.6|52.38|52.53|52.31|8
1732981030000|2024-11-30 15:37:10|52.54|52.32|52.53|52.31|52.55|52.33|52.53|52.31|6
1732981040000|2024-11-30 15:37:20|52.52|52.3|52.53|52.31|52.53|52.31|52.52|52.3|2
1732981050000|2024-11-30 15:37:30|52.52|52.3|52.53|52.31|52.53|52.31|52.52|52.3|2
1732981060000|2024-11-30 15:37:40|52.52|52.3|52.52|52.3|52.52|52.3|52.52|52.3|1
1732981070000|2024-11-30 15:37:50|52.51|52.29|52.5|52.28|52.51|52.29|52.5|52.28|2
1732981080000|2024-11-30 15:38:00|52.49|52.27|52.46|52.24|52.49|52.27|52.46|52.24|4
1732981090000|2024-11-30 15:38:10|52.47|52.25|52.48|52.26|52.48|52.26|52.47|52.25|2
1732981100000|2024-11-30 15:38:20|52.49|52.27|52.5|52.28|52.5|52.28|52.49|52.27|2
1732981110000|2024-11-30 15:38:30|52.52|52.3|52.54|52.32|52.54|52.32|52.52|52.3|3
1732981120000|2024-11-30 15:38:40|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|2
1732981130000|2024-11-30 15:38:50|52.59|52.37|52.59|52.37|52.6|52.38|52.59|52.37|3
1732981140000|2024-11-30 15:39:00|52.58|52.36|52.54|52.32|52.58|52.36|52.54|52.32|5
1732981150000|2024-11-30 15:39:10|52.53|52.31|52.53|52.31|52.53|52.31|52.52|52.3|3
1732981160000|2024-11-30 15:39:20|52.54|52.32|52.6|52.38|52.6|52.38|52.54|52.32|5
1732981170000|2024-11-30 15:39:30|52.59|52.37|52.57|52.35|52.6|52.38|52.57|52.35|5
1732981190000|2024-11-30 15:39:50|52.56|52.34|52.56|52.34|52.57|52.35|52.56|52.34|3
1732981200000|2024-11-30 15:40:00|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732981210000|2024-11-30 15:40:10|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|2
1732981220000|2024-11-30 15:40:20|52.56|52.34|52.58|52.36|52.58|52.36|52.56|52.34|3
1732981230000|2024-11-30 15:40:30|52.59|52.37|52.56|52.34|52.59|52.37|52.56|52.34|4
1732981240000|2024-11-30 15:40:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732981250000|2024-11-30 15:40:50|52.56|52.34|52.57|52.35|52.57|52.35|52.56|52.34|2
1732981260000|2024-11-30 15:41:00|52.58|52.36|52.57|52.35|52.58|52.36|52.57|52.35|2
1732981270000|2024-11-30 15:41:10|52.58|52.36|52.57|52.35|52.58|52.36|52.57|52.35|4
1732981280000|2024-11-30 15:41:20|52.56|52.34|52.56|52.34|52.57|52.35|52.56|52.34|3
1732981290000|2024-11-30 15:41:30|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|2
1732981300000|2024-11-30 15:41:40|52.52|52.3|52.52|52.3|52.52|52.3|52.51|52.29|3
1732981310000|2024-11-30 15:41:50|52.51|52.29|52.47|52.25|52.51|52.29|52.46|52.24|6
1732981320000|2024-11-30 15:42:00|52.49|52.27|52.53|52.31|52.53|52.31|52.49|52.27|2
1732981330000|2024-11-30 15:42:10|52.52|52.3|52.51|52.29|52.52|52.3|52.51|52.29|2
1732981340000|2024-11-30 15:42:20|52.5|52.28|52.49|52.27|52.5|52.28|52.48|52.26|3
1732981350000|2024-11-30 15:42:30|52.5|52.28|52.53|52.31|52.53|52.31|52.5|52.28|4
1732981360000|2024-11-30 15:42:40|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|3
1732981370000|2024-11-30 15:42:50|52.47|52.25|52.45|52.23|52.47|52.25|52.45|52.23|2
1732981380000|2024-11-30 15:43:00|52.44|52.22|52.44|52.22|52.45|52.23|52.44|52.22|3
1732981390000|2024-11-30 15:43:10|52.45|52.23|52.46|52.24|52.46|52.24|52.44|52.22|4
1732981400000|2024-11-30 15:43:20|52.44|52.22|52.45|52.23|52.45|52.23|52.44|52.22|4
1732981410000|2024-11-30 15:43:30|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1732981420000|2024-11-30 15:43:40|52.48|52.26|52.48|52.26|52.48|52.26|52.48|52.26|1
1732981430000|2024-11-30 15:43:50|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1732981440000|2024-11-30 15:44:00|52.51|52.29|52.5|52.28|52.51|52.29|52.5|52.28|2
1732981450000|2024-11-30 15:44:10|52.51|52.29|52.5|52.28|52.51|52.29|52.5|52.28|2
1732981460000|2024-11-30 15:44:20|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1732981470000|2024-11-30 15:44:30|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|2
1732981490000|2024-11-30 15:44:50|52.48|52.26|52.48|52.26|52.48|52.26|52.48|52.26|1
1732981500000|2024-11-30 15:45:00|52.49|52.27|52.63|52.41|52.63|52.41|52.48|52.26|9
1732981510000|2024-11-30 15:45:10|52.64|52.42|52.62|52.4|52.68|52.46|52.62|52.4|8
1732981520000|2024-11-30 15:45:20|52.61|52.39|52.59|52.37|52.61|52.39|52.59|52.37|3
1732981530000|2024-11-30 15:45:30|52.6|52.38|52.58|52.36|52.6|52.38|52.58|52.36|2
1732981540000|2024-11-30 15:45:40|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1732981550000|2024-11-30 15:45:50|52.6|52.38|52.61|52.39|52.61|52.39|52.6|52.38|2
1732981560000|2024-11-30 15:46:00|52.62|52.4|52.6|52.38|52.62|52.4|52.6|52.38|3
1732981570000|2024-11-30 15:46:10|52.58|52.36|52.59|52.37|52.59|52.37|52.57|52.35|4
1732981580000|2024-11-30 15:46:20|52.6|52.38|52.6|52.38|52.6|52.38|52.6|52.38|1
1732981590000|2024-11-30 15:46:30|52.59|52.37|52.56|52.34|52.6|52.38|52.56|52.34|6
1732981600000|2024-11-30 15:46:40|52.55|52.33|52.55|52.33|52.56|52.34|52.55|52.33|3
1732981610000|2024-11-30 15:46:50|52.56|52.34|52.54|52.32|52.56|52.34|52.54|52.32|3
1732981620000|2024-11-30 15:47:00|52.55|52.33|52.57|52.35|52.58|52.36|52.55|52.33|5
1732981630000|2024-11-30 15:47:10|52.56|52.34|52.59|52.37|52.59|52.37|52.56|52.34|2
1732981680000|2024-11-30 15:48:00|52.58|52.36|52.59|52.37|52.59|52.37|52.57|52.35|4
1732981690000|2024-11-30 15:48:10|52.6|52.38|52.7|52.48|52.7|52.48|52.6|52.38|10
1732981700000|2024-11-30 15:48:20|52.71|52.49|52.78|52.56|52.78|52.56|52.71|52.49|6
1732981710000|2024-11-30 15:48:30|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|3
1732981720000|2024-11-30 15:48:40|52.8|52.58|52.82|52.6|52.82|52.6|52.79|52.57|3
1732981730000|2024-11-30 15:48:50|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732981740000|2024-11-30 15:49:00|52.82|52.6|52.82|52.6|52.83|52.61|52.82|52.6|3
1732981760000|2024-11-30 15:49:20|52.83|52.61|52.88|52.66|52.88|52.66|52.82|52.6|6
1732981770000|2024-11-30 15:49:30|52.89|52.67|52.89|52.67|52.89|52.67|52.88|52.66|3
1732981780000|2024-11-30 15:49:40|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732981790000|2024-11-30 15:49:50|52.87|52.65|52.84|52.62|52.87|52.65|52.83|52.61|6
1732981800000|2024-11-30 15:50:00|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732981810000|2024-11-30 15:50:10|52.82|52.6|52.76|52.54|52.82|52.6|52.75|52.53|9
1732981820000|2024-11-30 15:50:20|52.75|52.53|52.72|52.5|52.75|52.53|52.72|52.5|4
1732981830000|2024-11-30 15:50:30|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|4
1732981840000|2024-11-30 15:50:40|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1732981850000|2024-11-30 15:50:50|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1732981860000|2024-11-30 15:51:00|52.76|52.54|52.76|52.54|52.79|52.57|52.76|52.54|6
1732981870000|2024-11-30 15:51:10|52.75|52.53|52.79|52.57|52.79|52.57|52.75|52.53|5
1732981880000|2024-11-30 15:51:20|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732981890000|2024-11-30 15:51:30|52.77|52.55|52.76|52.54|52.78|52.56|52.76|52.54|4
1732981900000|2024-11-30 15:51:40|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1732981910000|2024-11-30 15:51:50|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732981920000|2024-11-30 15:52:00|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732981930000|2024-11-30 15:52:10|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732981940000|2024-11-30 15:52:20|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732981950000|2024-11-30 15:52:30|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732981960000|2024-11-30 15:52:40|52.77|52.55|52.76|52.54|52.77|52.55|52.76|52.54|2
1732981970000|2024-11-30 15:52:50|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732981980000|2024-11-30 15:53:00|52.78|52.56|52.79|52.57|52.8|52.58|52.78|52.56|3
1732981990000|2024-11-30 15:53:10|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732982000000|2024-11-30 15:53:20|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|4
1732982010000|2024-11-30 15:53:30|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|4
1732982020000|2024-11-30 15:53:40|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732982030000|2024-11-30 15:53:50|52.78|52.56|52.81|52.59|52.81|52.59|52.78|52.56|2
1732982060000|2024-11-30 15:54:20|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732982080000|2024-11-30 15:54:40|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1732982090000|2024-11-30 15:54:50|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732982110000|2024-11-30 15:55:10|52.82|52.6|52.84|52.62|52.84|52.62|52.82|52.6|2
1732982120000|2024-11-30 15:55:20|52.86|52.64|52.86|52.64|52.86|52.64|52.85|52.63|5
1732982130000|2024-11-30 15:55:30|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|2
1732982140000|2024-11-30 15:55:40|52.85|52.63|52.85|52.63|52.86|52.64|52.84|52.62|5
1732982150000|2024-11-30 15:55:50|52.86|52.64|52.85|52.63|52.86|52.64|52.85|52.63|2
1732982160000|2024-11-30 15:56:00|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732982170000|2024-11-30 15:56:10|52.83|52.61|52.8|52.58|52.83|52.61|52.8|52.58|3
1732982180000|2024-11-30 15:56:20|52.79|52.57|52.82|52.6|52.83|52.61|52.79|52.57|4
1732982210000|2024-11-30 15:56:50|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1732982220000|2024-11-30 15:57:00|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|3
1732982230000|2024-11-30 15:57:10|52.8|52.58|52.84|52.62|52.84|52.62|52.8|52.58|4
1732982240000|2024-11-30 15:57:20|52.85|52.63|52.82|52.6|52.85|52.63|52.82|52.6|4
1732982250000|2024-11-30 15:57:30|52.83|52.61|52.85|52.63|52.85|52.63|52.83|52.61|2
1732982270000|2024-11-30 15:57:50|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732982280000|2024-11-30 15:58:00|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732982290000|2024-11-30 15:58:10|52.84|52.62|52.84|52.62|52.84|52.62|52.82|52.6|4
1732982300000|2024-11-30 15:58:20|52.81|52.59|52.76|52.54|52.81|52.59|52.76|52.54|4
1732982330000|2024-11-30 15:58:50|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732982340000|2024-11-30 15:59:00|52.78|52.56|52.78|52.56|52.78|52.56|52.77|52.55|3
1732982350000|2024-11-30 15:59:10|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732982360000|2024-11-30 15:59:20|52.78|52.56|52.78|52.56|52.79|52.57|52.78|52.56|3
1732982370000|2024-11-30 15:59:30|52.77|52.55|52.76|52.54|52.77|52.55|52.76|52.54|2
1732982380000|2024-11-30 15:59:40|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732982400000|2024-11-30 16:00:00|52.78|52.56|52.75|52.53|52.78|52.56|52.75|52.53|4
1732982410000|2024-11-30 16:00:10|52.76|52.54|52.75|52.53|52.76|52.54|52.74|52.52|4
1732982420000|2024-11-30 16:00:20|52.76|52.54|52.76|52.54|52.76|52.54|52.74|52.52|8
1732982430000|2024-11-30 16:00:30|52.77|52.55|52.84|52.62|52.84|52.62|52.77|52.55|6
1732982450000|2024-11-30 16:00:50|52.85|52.63|52.85|52.63|52.86|52.64|52.84|52.62|5
1732982460000|2024-11-30 16:01:00|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732982470000|2024-11-30 16:01:10|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732982480000|2024-11-30 16:01:20|52.86|52.64|52.87|52.65|52.88|52.66|52.86|52.64|4
1732982490000|2024-11-30 16:01:30|52.86|52.64|52.82|52.6|52.86|52.64|52.8|52.58|8
1732982500000|2024-11-30 16:01:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732982510000|2024-11-30 16:01:50|52.84|52.62|52.87|52.65|52.87|52.65|52.84|52.62|4
1732982520000|2024-11-30 16:02:00|52.88|52.66|52.97|52.75|52.97|52.75|52.88|52.66|7
1732982530000|2024-11-30 16:02:10|52.96|52.74|52.94|52.72|52.96|52.74|52.94|52.72|3
1732982540000|2024-11-30 16:02:20|52.93|52.71|52.91|52.69|52.93|52.71|52.9|52.68|5
1732982550000|2024-11-30 16:02:30|52.9|52.68|52.88|52.66|52.9|52.68|52.88|52.66|3
1732982560000|2024-11-30 16:02:40|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732982570000|2024-11-30 16:02:50|52.89|52.67|52.87|52.65|52.89|52.67|52.87|52.65|3
1732982580000|2024-11-30 16:03:00|52.89|52.67|52.89|52.67|52.9|52.68|52.89|52.67|3
1732982590000|2024-11-30 16:03:10|52.88|52.66|52.87|52.65|52.88|52.66|52.87|52.65|2
1732982600000|2024-11-30 16:03:20|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|4
1732982620000|2024-11-30 16:03:40|52.88|52.66|52.87|52.65|52.88|52.66|52.87|52.65|6
1732982630000|2024-11-30 16:03:50|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732982640000|2024-11-30 16:04:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732982660000|2024-11-30 16:04:20|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732982670000|2024-11-30 16:04:30|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732982680000|2024-11-30 16:04:40|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|3
1732982700000|2024-11-30 16:05:00|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|2
1732982710000|2024-11-30 16:05:10|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1732982720000|2024-11-30 16:05:20|52.92|52.7|52.9|52.68|52.92|52.7|52.89|52.67|5
1732982730000|2024-11-30 16:05:30|52.89|52.67|52.9|52.68|52.91|52.69|52.89|52.67|4
1732982740000|2024-11-30 16:05:40|52.91|52.69|52.92|52.7|52.92|52.7|52.91|52.69|2
1732982750000|2024-11-30 16:05:50|52.91|52.69|52.91|52.69|52.91|52.69|52.9|52.68|3
1732982760000|2024-11-30 16:06:00|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1732982780000|2024-11-30 16:06:20|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732982790000|2024-11-30 16:06:30|52.91|52.69|52.92|52.7|52.92|52.7|52.91|52.69|2
1732982800000|2024-11-30 16:06:40|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732982810000|2024-11-30 16:06:50|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732982820000|2024-11-30 16:07:00|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1732982830000|2024-11-30 16:07:10|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|3
1732982840000|2024-11-30 16:07:20|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1732982850000|2024-11-30 16:07:30|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732982860000|2024-11-30 16:07:40|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732982870000|2024-11-30 16:07:50|52.91|52.69|52.91|52.69|52.91|52.69|52.9|52.68|3
1732982880000|2024-11-30 16:08:00|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1732982930000|2024-11-30 16:08:50|52.92|52.7|52.99|52.77|53|52.78|52.92|52.7|5
1732982940000|2024-11-30 16:09:00|53|52.78|52.99|52.77|53|52.78|52.99|52.77|2
1732982950000|2024-11-30 16:09:10|52.96|52.74|52.99|52.77|53|52.78|52.96|52.74|4
1732982970000|2024-11-30 16:09:30|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732982990000|2024-11-30 16:09:50|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|2
1732983000000|2024-11-30 16:10:00|52.97|52.75|52.97|52.75|52.98|52.76|52.97|52.75|3
1732983010000|2024-11-30 16:10:10|52.98|52.76|52.99|52.77|52.99|52.77|52.97|52.75|6
1732983020000|2024-11-30 16:10:20|53|52.78|53.03|52.81|53.03|52.81|53|52.78|4
1732983030000|2024-11-30 16:10:30|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|4
1732983050000|2024-11-30 16:10:50|53.02|52.8|53|52.78|53.02|52.8|53|52.78|3
1732983060000|2024-11-30 16:11:00|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732983070000|2024-11-30 16:11:10|53|52.78|53|52.78|53|52.78|53|52.78|1
1732983080000|2024-11-30 16:11:20|53.01|52.79|53.02|52.8|53.03|52.81|53.01|52.79|3
1732983100000|2024-11-30 16:11:40|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732983110000|2024-11-30 16:11:50|53|52.78|52.99|52.77|53|52.78|52.99|52.77|6
1732983120000|2024-11-30 16:12:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732983130000|2024-11-30 16:12:10|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732983140000|2024-11-30 16:12:20|52.97|52.75|52.93|52.71|52.97|52.75|52.93|52.71|5
1732983150000|2024-11-30 16:12:30|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732983170000|2024-11-30 16:12:50|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1732983180000|2024-11-30 16:13:00|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732983260000|2024-11-30 16:14:20|52.89|52.67|52.86|52.64|52.89|52.67|52.86|52.64|3
1732983280000|2024-11-30 16:14:40|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732983300000|2024-11-30 16:15:00|52.83|52.61|52.82|52.6|52.83|52.61|52.82|52.6|2
1732983310000|2024-11-30 16:15:10|52.79|52.57|52.77|52.55|52.79|52.57|52.77|52.55|3
1732983320000|2024-11-30 16:15:20|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|3
1732983330000|2024-11-30 16:15:30|52.81|52.59|52.87|52.65|52.87|52.65|52.81|52.59|5
1732983350000|2024-11-30 16:15:50|52.86|52.64|52.82|52.6|52.86|52.64|52.82|52.6|6
1732983360000|2024-11-30 16:16:00|52.83|52.61|52.83|52.61|52.83|52.61|52.82|52.6|15
1732983370000|2024-11-30 16:16:10|52.84|52.62|52.81|52.59|52.84|52.62|52.81|52.59|4
1732983380000|2024-11-30 16:16:20|52.8|52.58|52.78|52.56|52.8|52.58|52.78|52.56|3
1732983390000|2024-11-30 16:16:30|52.77|52.55|52.77|52.55|52.78|52.56|52.77|52.55|3
1732983400000|2024-11-30 16:16:40|52.75|52.53|52.8|52.58|52.8|52.58|52.75|52.53|6
1732983410000|2024-11-30 16:16:50|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|3
1732983430000|2024-11-30 16:17:10|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1732983440000|2024-11-30 16:17:20|52.82|52.6|52.82|52.6|52.82|52.6|52.81|52.59|3
1732983450000|2024-11-30 16:17:30|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732983460000|2024-11-30 16:17:40|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732983470000|2024-11-30 16:17:50|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732983480000|2024-11-30 16:18:00|52.84|52.62|52.83|52.61|52.84|52.62|52.83|52.61|2
1732983500000|2024-11-30 16:18:20|52.8|52.58|52.79|52.57|52.8|52.58|52.79|52.57|2
1732983510000|2024-11-30 16:18:30|52.78|52.56|52.76|52.54|52.78|52.56|52.76|52.54|3
1732983520000|2024-11-30 16:18:40|52.75|52.53|52.69|52.47|52.75|52.53|52.69|52.47|6
1732983530000|2024-11-30 16:18:50|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1732983540000|2024-11-30 16:19:00|52.71|52.49|52.73|52.51|52.73|52.51|52.71|52.49|5
1732983550000|2024-11-30 16:19:10|52.72|52.5|52.71|52.49|52.72|52.5|52.7|52.48|5
1732983560000|2024-11-30 16:19:20|52.7|52.48|52.72|52.5|52.73|52.51|52.7|52.48|4
1732983570000|2024-11-30 16:19:30|52.73|52.51|52.74|52.52|52.74|52.52|52.72|52.5|4
1732983590000|2024-11-30 16:19:50|52.75|52.53|52.75|52.53|52.75|52.53|52.74|52.52|5
1732983600000|2024-11-30 16:20:00|52.76|52.54|52.76|52.54|52.76|52.54|52.75|52.53|3
1732983610000|2024-11-30 16:20:10|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1732983620000|2024-11-30 16:20:20|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732983630000|2024-11-30 16:20:30|52.84|52.62|52.8|52.58|52.84|52.62|52.8|52.58|4
1732983640000|2024-11-30 16:20:40|52.78|52.56|52.76|52.54|52.78|52.56|52.76|52.54|3
1732983650000|2024-11-30 16:20:50|52.77|52.55|52.76|52.54|52.77|52.55|52.76|52.54|4
1732983660000|2024-11-30 16:21:00|52.77|52.55|52.77|52.55|52.78|52.56|52.77|52.55|9
1732983670000|2024-11-30 16:21:10|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|4
1732983680000|2024-11-30 16:21:20|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732983690000|2024-11-30 16:21:30|52.75|52.53|52.76|52.54|52.76|52.54|52.75|52.53|2
1732983700000|2024-11-30 16:21:40|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732983710000|2024-11-30 16:21:50|52.78|52.56|52.79|52.57|52.79|52.57|52.77|52.55|4
1732983720000|2024-11-30 16:22:00|52.8|52.58|52.78|52.56|52.8|52.58|52.77|52.55|4
1732983730000|2024-11-30 16:22:10|52.77|52.55|52.79|52.57|52.79|52.57|52.76|52.54|7
1732983740000|2024-11-30 16:22:20|52.8|52.58|52.8|52.58|52.84|52.62|52.8|52.58|6
1732983750000|2024-11-30 16:22:30|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732983760000|2024-11-30 16:22:40|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|4
1732983770000|2024-11-30 16:22:50|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732983780000|2024-11-30 16:23:00|52.76|52.54|52.76|52.54|52.77|52.55|52.76|52.54|3
1732983800000|2024-11-30 16:23:20|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732983810000|2024-11-30 16:23:30|52.81|52.59|52.84|52.62|52.84|52.62|52.81|52.59|6
1732983830000|2024-11-30 16:23:50|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732983850000|2024-11-30 16:24:10|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732983860000|2024-11-30 16:24:20|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|3
1732983870000|2024-11-30 16:24:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732983880000|2024-11-30 16:24:40|52.83|52.61|52.86|52.64|52.86|52.64|52.83|52.61|4
1732983890000|2024-11-30 16:24:50|52.85|52.63|52.85|52.63|52.86|52.64|52.85|52.63|3
1732983900000|2024-11-30 16:25:00|52.84|52.62|52.81|52.59|52.84|52.62|52.81|52.59|3
1732983910000|2024-11-30 16:25:10|52.83|52.61|52.81|52.59|52.84|52.62|52.81|52.59|5
1732983920000|2024-11-30 16:25:20|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732983930000|2024-11-30 16:25:30|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|5
1732983940000|2024-11-30 16:25:40|52.79|52.57|52.77|52.55|52.79|52.57|52.77|52.55|3
1732983950000|2024-11-30 16:25:50|52.76|52.54|52.75|52.53|52.77|52.55|52.75|52.53|3
1732983960000|2024-11-30 16:26:00|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732983970000|2024-11-30 16:26:10|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732983980000|2024-11-30 16:26:20|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732983990000|2024-11-30 16:26:30|52.77|52.55|52.76|52.54|52.79|52.57|52.76|52.54|6
1732984000000|2024-11-30 16:26:40|52.77|52.55|52.75|52.53|52.77|52.55|52.72|52.5|7
1732984010000|2024-11-30 16:26:50|52.76|52.54|52.67|52.45|52.76|52.54|52.67|52.45|6
1732984020000|2024-11-30 16:27:00|52.68|52.46|52.69|52.47|52.69|52.47|52.68|52.46|2
1732984030000|2024-11-30 16:27:10|52.7|52.48|52.7|52.48|52.7|52.48|52.69|52.47|3
1732984060000|2024-11-30 16:27:40|52.71|52.49|52.72|52.5|52.72|52.5|52.71|52.49|4
1732984070000|2024-11-30 16:27:50|52.71|52.49|52.7|52.48|52.71|52.49|52.7|52.48|2
1732984080000|2024-11-30 16:28:00|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|3
1732984090000|2024-11-30 16:28:10|52.72|52.5|52.71|52.49|52.72|52.5|52.71|52.49|4
1732984100000|2024-11-30 16:28:20|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1732984110000|2024-11-30 16:28:30|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1732984120000|2024-11-30 16:28:40|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1732984130000|2024-11-30 16:28:50|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1732984140000|2024-11-30 16:29:00|52.67|52.45|52.67|52.45|52.68|52.46|52.67|52.45|3
1732984150000|2024-11-30 16:29:10|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1732984160000|2024-11-30 16:29:20|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|6
1732984170000|2024-11-30 16:29:30|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|2
1732984180000|2024-11-30 16:29:40|52.67|52.45|52.67|52.45|52.68|52.46|52.67|52.45|3
1732984200000|2024-11-30 16:30:00|52.66|52.44|52.63|52.41|52.66|52.44|52.63|52.41|2
1732984210000|2024-11-30 16:30:10|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1732984220000|2024-11-30 16:30:20|52.63|52.41|52.6|52.38|52.63|52.41|52.6|52.38|4
1732984240000|2024-11-30 16:30:40|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|2
1732984250000|2024-11-30 16:30:50|52.61|52.39|52.61|52.39|52.61|52.39|52.6|52.38|3
1732984260000|2024-11-30 16:31:00|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732984270000|2024-11-30 16:31:10|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1732984280000|2024-11-30 16:31:20|52.62|52.4|52.6|52.38|52.62|52.4|52.6|52.38|3
1732984300000|2024-11-30 16:31:40|52.59|52.37|52.59|52.37|52.6|52.38|52.59|52.37|5
1732984320000|2024-11-30 16:32:00|52.58|52.36|52.58|52.36|52.59|52.37|52.58|52.36|5
1732984340000|2024-11-30 16:32:20|52.56|52.34|52.56|52.34|52.56|52.34|52.56|52.34|1
1732984350000|2024-11-30 16:32:30|52.55|52.33|52.55|52.33|52.55|52.33|52.55|52.33|1
1732984370000|2024-11-30 16:32:50|52.37|52.15|52.3|52.08|52.37|52.15|52.3|52.08|6
1732984380000|2024-11-30 16:33:00|52.31|52.09|52.31|52.09|52.32|52.1|52.31|52.09|5
1732984390000|2024-11-30 16:33:10|52.32|52.1|52.31|52.09|52.32|52.1|52.31|52.09|2
1732984400000|2024-11-30 16:33:20|52.3|52.08|52.3|52.08|52.3|52.08|52.3|52.08|1
1732984410000|2024-11-30 16:33:30|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|6
1732984420000|2024-11-30 16:33:40|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|2
1732984440000|2024-11-30 16:34:00|52.31|52.09|52.35|52.13|52.38|52.16|52.31|52.09|8
1732984450000|2024-11-30 16:34:10|52.36|52.14|52.36|52.14|52.36|52.14|52.36|52.14|1
1732984460000|2024-11-30 16:34:20|52.37|52.15|52.36|52.14|52.37|52.15|52.36|52.14|2
1732984480000|2024-11-30 16:34:40|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1732984490000|2024-11-30 16:34:50|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1732984500000|2024-11-30 16:35:00|52.33|52.11|52.31|52.09|52.36|52.14|52.31|52.09|6
1732984520000|2024-11-30 16:35:20|52.33|52.11|52.31|52.09|52.33|52.11|52.31|52.09|6
1732984530000|2024-11-30 16:35:30|52.3|52.08|52.29|52.07|52.3|52.08|52.29|52.07|2
1732984540000|2024-11-30 16:35:40|52.28|52.06|52.28|52.06|52.28|52.06|52.28|52.06|1
1732984560000|2024-11-30 16:36:00|52.29|52.07|52.33|52.11|52.33|52.11|52.29|52.07|4
1732984570000|2024-11-30 16:36:10|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1732984580000|2024-11-30 16:36:20|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1732984600000|2024-11-30 16:36:40|52.37|52.15|52.46|52.24|52.46|52.24|52.37|52.15|6
1732984610000|2024-11-30 16:36:50|52.45|52.23|52.44|52.22|52.45|52.23|52.44|52.22|2
1732984620000|2024-11-30 16:37:00|52.45|52.23|52.46|52.24|52.46|52.24|52.45|52.23|2
1732984640000|2024-11-30 16:37:20|52.47|52.25|52.54|52.32|52.54|52.32|52.47|52.25|5
1732984650000|2024-11-30 16:37:30|52.55|52.33|52.55|52.33|52.55|52.33|52.55|52.33|1
1732984660000|2024-11-30 16:37:40|52.56|52.34|52.56|52.34|52.56|52.34|52.56|52.34|1
1732984670000|2024-11-30 16:37:50|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|4
1732984680000|2024-11-30 16:38:00|52.57|52.35|52.57|52.35|52.57|52.35|52.56|52.34|3
1732984690000|2024-11-30 16:38:10|52.56|52.34|52.6|52.38|52.6|52.38|52.56|52.34|4
1732984700000|2024-11-30 16:38:20|52.59|52.37|52.62|52.4|52.62|52.4|52.59|52.37|6
1732984720000|2024-11-30 16:38:40|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|3
1732984740000|2024-11-30 16:39:00|52.65|52.43|52.62|52.4|52.65|52.43|52.62|52.4|4
1732984750000|2024-11-30 16:39:10|52.64|52.42|52.61|52.39|52.64|52.42|52.61|52.39|4
1732984760000|2024-11-30 16:39:20|52.6|52.38|52.58|52.36|52.6|52.38|52.58|52.36|8
1732984790000|2024-11-30 16:39:50|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732984800000|2024-11-30 16:40:00|52.58|52.36|52.58|52.36|52.6|52.38|52.58|52.36|3
1732984810000|2024-11-30 16:40:10|52.6|52.38|52.58|52.36|52.6|52.38|52.58|52.36|2
1732984820000|2024-11-30 16:40:20|52.57|52.35|52.58|52.36|52.59|52.37|52.57|52.35|4
1732984840000|2024-11-30 16:40:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732984850000|2024-11-30 16:40:50|52.56|52.34|52.56|52.34|52.56|52.34|52.56|52.34|1
1732984860000|2024-11-30 16:41:00|52.55|52.33|52.5|52.28|52.55|52.33|52.5|52.28|6
1732984870000|2024-11-30 16:41:10|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1732984880000|2024-11-30 16:41:20|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1732984890000|2024-11-30 16:41:30|52.54|52.32|52.55|52.33|52.55|52.33|52.54|52.32|2
1732984900000|2024-11-30 16:41:40|52.56|52.34|52.59|52.37|52.59|52.37|52.56|52.34|8
1732984910000|2024-11-30 16:41:50|52.6|52.38|52.6|52.38|52.6|52.38|52.59|52.37|3
1732984940000|2024-11-30 16:42:20|52.61|52.39|52.6|52.38|52.61|52.39|52.6|52.38|2
1732984960000|2024-11-30 16:42:40|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1732984980000|2024-11-30 16:43:00|52.6|52.38|52.6|52.38|52.6|52.38|52.6|52.38|1
1732984990000|2024-11-30 16:43:10|52.61|52.39|52.6|52.38|52.61|52.39|52.6|52.38|2
1732985000000|2024-11-30 16:43:20|52.59|52.37|52.6|52.38|52.61|52.39|52.59|52.37|4
1732985010000|2024-11-30 16:43:30|52.61|52.39|52.61|52.39|52.61|52.39|52.6|52.38|3
1732985030000|2024-11-30 16:43:50|52.6|52.38|52.61|52.39|52.61|52.39|52.6|52.38|4
1732985040000|2024-11-30 16:44:00|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1732985050000|2024-11-30 16:44:10|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|2
1732985060000|2024-11-30 16:44:20|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1732985090000|2024-11-30 16:44:50|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|2
1732985100000|2024-11-30 16:45:00|52.71|52.49|52.77|52.55|52.77|52.55|52.71|52.49|6
1732985110000|2024-11-30 16:45:10|52.78|52.56|52.83|52.61|52.83|52.61|52.78|52.56|4
1732985120000|2024-11-30 16:45:20|52.84|52.62|52.9|52.68|52.9|52.68|52.84|52.62|5
1732985130000|2024-11-30 16:45:30|52.91|52.69|52.94|52.72|52.94|52.72|52.91|52.69|3
1732985140000|2024-11-30 16:45:40|52.95|52.73|52.97|52.75|52.97|52.75|52.95|52.73|3
1732985150000|2024-11-30 16:45:50|53|52.78|53|52.78|53|52.78|53|52.78|1
1732985160000|2024-11-30 16:46:00|52.98|52.76|52.94|52.72|52.98|52.76|52.93|52.71|5
1732985170000|2024-11-30 16:46:10|52.95|52.73|52.99|52.77|52.99|52.77|52.95|52.73|3
1732985180000|2024-11-30 16:46:20|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732985190000|2024-11-30 16:46:30|52.99|52.77|52.98|52.76|52.99|52.77|52.96|52.74|6
1732985200000|2024-11-30 16:46:40|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732985220000|2024-11-30 16:47:00|53|52.78|53|52.78|53|52.78|53|52.78|1
1732985230000|2024-11-30 16:47:10|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|4
1732985240000|2024-11-30 16:47:20|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1732985250000|2024-11-30 16:47:30|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732985260000|2024-11-30 16:47:40|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732985270000|2024-11-30 16:47:50|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|4
1732985280000|2024-11-30 16:48:00|52.98|52.76|52.98|52.76|53|52.78|52.97|52.75|7
1732985290000|2024-11-30 16:48:10|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732985300000|2024-11-30 16:48:20|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1732985330000|2024-11-30 16:48:50|53.01|52.79|53.1|52.88|53.1|52.88|53.01|52.79|9
1732985340000|2024-11-30 16:49:00|53.11|52.89|53.11|52.89|53.11|52.89|53.09|52.87|4
1732985360000|2024-11-30 16:49:20|53.1|52.88|53.11|52.89|53.11|52.89|53.1|52.88|2
1732985370000|2024-11-30 16:49:30|53.1|52.88|53.02|52.8|53.1|52.88|53.02|52.8|6
1732985380000|2024-11-30 16:49:40|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732985390000|2024-11-30 16:49:50|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|5
1732985400000|2024-11-30 16:50:00|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732985410000|2024-11-30 16:50:10|53.09|52.87|53.1|52.88|53.11|52.89|53.09|52.87|4
1732985420000|2024-11-30 16:50:20|53.11|52.89|53.11|52.89|53.11|52.89|53.1|52.88|3
1732985430000|2024-11-30 16:50:30|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732985440000|2024-11-30 16:50:40|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|4
1732985460000|2024-11-30 16:51:00|53.04|52.82|53.04|52.82|53.05|52.83|53.03|52.81|5
1732985470000|2024-11-30 16:51:10|53.05|52.83|53.09|52.87|53.09|52.87|53.05|52.83|4
1732985480000|2024-11-30 16:51:20|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1732985490000|2024-11-30 16:51:30|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732985500000|2024-11-30 16:51:40|53.12|52.9|53.12|52.9|53.12|52.9|53.11|52.89|3
1732985510000|2024-11-30 16:51:50|53.11|52.89|53.07|52.85|53.11|52.89|53.06|52.84|7
1732985520000|2024-11-30 16:52:00|53.06|52.84|53.01|52.79|53.07|52.85|53.01|52.79|6
1732985530000|2024-11-30 16:52:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732985540000|2024-11-30 16:52:20|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732985550000|2024-11-30 16:52:30|53|52.78|52.99|52.77|53|52.78|52.98|52.76|4
1732985560000|2024-11-30 16:52:40|52.98|52.76|52.98|52.76|52.99|52.77|52.98|52.76|3
1732985570000|2024-11-30 16:52:50|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732985580000|2024-11-30 16:53:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732985610000|2024-11-30 16:53:30|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732985620000|2024-11-30 16:53:40|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732985640000|2024-11-30 16:54:00|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1732985660000|2024-11-30 16:54:20|52.96|52.74|52.91|52.69|52.97|52.75|52.91|52.69|5
1732985680000|2024-11-30 16:54:40|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732985690000|2024-11-30 16:54:50|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732985700000|2024-11-30 16:55:00|52.94|52.72|52.93|52.71|52.94|52.72|52.92|52.7|3
1732985710000|2024-11-30 16:55:10|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1732985720000|2024-11-30 16:55:20|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732985730000|2024-11-30 16:55:30|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732985740000|2024-11-30 16:55:40|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1732985750000|2024-11-30 16:55:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732985760000|2024-11-30 16:56:00|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|3
1732985770000|2024-11-30 16:56:10|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732985780000|2024-11-30 16:56:20|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732985810000|2024-11-30 16:56:50|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732985820000|2024-11-30 16:57:00|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732985840000|2024-11-30 16:57:20|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|3
1732985850000|2024-11-30 16:57:30|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732985860000|2024-11-30 16:57:40|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732985870000|2024-11-30 16:57:50|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732985890000|2024-11-30 16:58:10|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732985900000|2024-11-30 16:58:20|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732985910000|2024-11-30 16:58:30|53.01|52.79|52.97|52.75|53.01|52.79|52.97|52.75|4
1732985920000|2024-11-30 16:58:40|52.96|52.74|52.96|52.74|52.97|52.75|52.96|52.74|5
1732985940000|2024-11-30 16:59:00|52.95|52.73|52.94|52.72|52.96|52.74|52.93|52.71|6
1732985970000|2024-11-30 16:59:30|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|4
1732985980000|2024-11-30 16:59:40|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1732985990000|2024-11-30 16:59:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732986000000|2024-11-30 17:00:00|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732986010000|2024-11-30 17:00:10|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1732986020000|2024-11-30 17:00:20|52.96|52.74|52.96|52.74|52.96|52.74|52.95|52.73|3
1732986030000|2024-11-30 17:00:30|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732986050000|2024-11-30 17:00:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732986070000|2024-11-30 17:01:10|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|3
1732986080000|2024-11-30 17:01:20|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732986090000|2024-11-30 17:01:30|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732986100000|2024-11-30 17:01:40|52.94|52.72|52.96|52.74|52.97|52.75|52.94|52.72|6
1732986110000|2024-11-30 17:01:50|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732986120000|2024-11-30 17:02:00|52.98|52.76|53.05|52.83|53.05|52.83|52.98|52.76|6
1732986130000|2024-11-30 17:02:10|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732986140000|2024-11-30 17:02:20|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1732986150000|2024-11-30 17:02:30|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732986180000|2024-11-30 17:03:00|53.06|52.84|53|52.78|53.06|52.84|53|52.78|4
1732986190000|2024-11-30 17:03:10|52.99|52.77|53.08|52.86|53.08|52.86|52.99|52.77|7
1732986200000|2024-11-30 17:03:20|53.09|52.87|53.11|52.89|53.18|52.96|53.09|52.87|7
1732986220000|2024-11-30 17:03:40|53.12|52.9|53.13|52.91|53.14|52.92|53.12|52.9|4
1732986230000|2024-11-30 17:03:50|53.12|52.9|53.12|52.9|53.13|52.91|53.12|52.9|3
1732986240000|2024-11-30 17:04:00|53.11|52.89|53.11|52.89|53.12|52.9|53.1|52.88|7
1732986260000|2024-11-30 17:04:20|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732986300000|2024-11-30 17:05:00|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732986320000|2024-11-30 17:05:20|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|6
1732986330000|2024-11-30 17:05:30|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732986340000|2024-11-30 17:05:40|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1732986350000|2024-11-30 17:05:50|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732986360000|2024-11-30 17:06:00|53.07|52.85|53.03|52.81|53.07|52.85|53.03|52.81|4
1732986370000|2024-11-30 17:06:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732986380000|2024-11-30 17:06:20|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732986390000|2024-11-30 17:06:30|53.03|52.81|53.04|52.82|53.05|52.83|53.03|52.81|4
1732986400000|2024-11-30 17:06:40|53.05|52.83|53.06|52.84|53.06|52.84|53.04|52.82|4
1732986410000|2024-11-30 17:06:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732986420000|2024-11-30 17:07:00|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|5
1732986430000|2024-11-30 17:07:10|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732986440000|2024-11-30 17:07:20|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732986460000|2024-11-30 17:07:40|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732986470000|2024-11-30 17:07:50|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732986500000|2024-11-30 17:08:20|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732986510000|2024-11-30 17:08:30|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732986540000|2024-11-30 17:09:00|53.03|52.81|53.03|52.81|53.04|52.82|53.03|52.81|3
1732986610000|2024-11-30 17:10:10|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|3
1732986620000|2024-11-30 17:10:20|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732986640000|2024-11-30 17:10:40|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732986650000|2024-11-30 17:10:50|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732986660000|2024-11-30 17:11:00|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732986680000|2024-11-30 17:11:20|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732986690000|2024-11-30 17:11:30|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732986740000|2024-11-30 17:12:20|53|52.78|52.97|52.75|53|52.78|52.95|52.73|4
1732986750000|2024-11-30 17:12:30|52.98|52.76|52.96|52.74|52.98|52.76|52.96|52.74|3
1732986760000|2024-11-30 17:12:40|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|2
1732986780000|2024-11-30 17:13:00|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1732986790000|2024-11-30 17:13:10|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732986800000|2024-11-30 17:13:20|52.91|52.69|52.86|52.64|52.91|52.69|52.85|52.63|5
1732986810000|2024-11-30 17:13:30|52.85|52.63|52.85|52.63|52.86|52.64|52.85|52.63|3
1732986820000|2024-11-30 17:13:40|52.86|52.64|52.86|52.64|52.86|52.64|52.85|52.63|3
1732986840000|2024-11-30 17:14:00|52.87|52.65|52.9|52.68|52.9|52.68|52.87|52.65|3
1732986850000|2024-11-30 17:14:10|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1732986860000|2024-11-30 17:14:20|52.92|52.7|52.97|52.75|52.97|52.75|52.92|52.7|3
1732986870000|2024-11-30 17:14:30|52.98|52.76|52.98|52.76|52.99|52.77|52.98|52.76|3
1732986880000|2024-11-30 17:14:40|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|4
1732986890000|2024-11-30 17:14:50|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732986900000|2024-11-30 17:15:00|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1732986910000|2024-11-30 17:15:10|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732986920000|2024-11-30 17:15:20|52.93|52.71|52.88|52.66|52.93|52.71|52.88|52.66|3
1732986930000|2024-11-30 17:15:30|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732986940000|2024-11-30 17:15:40|52.85|52.63|52.86|52.64|52.87|52.65|52.85|52.63|4
1732986950000|2024-11-30 17:15:50|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732986960000|2024-11-30 17:16:00|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732986970000|2024-11-30 17:16:10|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|3
1732986980000|2024-11-30 17:16:20|52.87|52.65|52.9|52.68|52.9|52.68|52.87|52.65|4
1732986990000|2024-11-30 17:16:30|52.91|52.69|52.9|52.68|52.91|52.69|52.89|52.67|3
1732987000000|2024-11-30 17:16:40|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|2
1732987010000|2024-11-30 17:16:50|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732987020000|2024-11-30 17:17:00|52.93|52.71|52.94|52.72|52.95|52.73|52.93|52.71|4
1732987040000|2024-11-30 17:17:20|52.95|52.73|53|52.78|53|52.78|52.95|52.73|5
1732987050000|2024-11-30 17:17:30|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732987060000|2024-11-30 17:17:40|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732987070000|2024-11-30 17:17:50|53|52.78|53|52.78|53.01|52.79|53|52.78|5
1732987080000|2024-11-30 17:18:00|52.99|52.77|53|52.78|53|52.78|52.98|52.76|6
1732987090000|2024-11-30 17:18:10|52.99|52.77|52.99|52.77|52.99|52.77|52.98|52.76|3
1732987100000|2024-11-30 17:18:20|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732987110000|2024-11-30 17:18:30|53|52.78|53|52.78|53|52.78|52.99|52.77|5
1732987120000|2024-11-30 17:18:40|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|3
1732987130000|2024-11-30 17:18:50|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732987140000|2024-11-30 17:19:00|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732987150000|2024-11-30 17:19:10|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732987160000|2024-11-30 17:19:20|53|52.78|53|52.78|53|52.78|53|52.78|1
1732987170000|2024-11-30 17:19:30|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732987180000|2024-11-30 17:19:40|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732987190000|2024-11-30 17:19:50|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732987200000|2024-11-30 17:20:00|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732987210000|2024-11-30 17:20:10|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732987220000|2024-11-30 17:20:20|53.03|52.81|53.09|52.87|53.09|52.87|53.03|52.81|7
1732987230000|2024-11-30 17:20:30|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732987240000|2024-11-30 17:20:40|53.07|52.85|53.04|52.82|53.07|52.85|53.04|52.82|4
1732987250000|2024-11-30 17:20:50|53.03|52.81|53|52.78|53.03|52.81|53|52.78|4
1732987260000|2024-11-30 17:21:00|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732987270000|2024-11-30 17:21:10|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732987290000|2024-11-30 17:21:30|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732987300000|2024-11-30 17:21:40|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|7
1732987310000|2024-11-30 17:21:50|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732987330000|2024-11-30 17:22:10|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732987340000|2024-11-30 17:22:20|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|6
1732987370000|2024-11-30 17:22:50|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732987380000|2024-11-30 17:23:00|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|5
1732987390000|2024-11-30 17:23:10|53|52.78|53|52.78|53.01|52.79|53|52.78|3
1732987410000|2024-11-30 17:23:30|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|3
1732987430000|2024-11-30 17:23:50|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732987440000|2024-11-30 17:24:00|52.92|52.7|52.9|52.68|52.92|52.7|52.9|52.68|3
1732987450000|2024-11-30 17:24:10|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|5
1732987460000|2024-11-30 17:24:20|52.88|52.66|52.88|52.66|52.88|52.66|52.87|52.65|5
1732987480000|2024-11-30 17:24:40|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732987490000|2024-11-30 17:24:50|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732987500000|2024-11-30 17:25:00|52.89|52.67|52.9|52.68|52.9|52.68|52.89|52.67|2
1732987510000|2024-11-30 17:25:10|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732987520000|2024-11-30 17:25:20|52.91|52.69|52.89|52.67|52.91|52.69|52.88|52.66|4
1732987530000|2024-11-30 17:25:30|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732987540000|2024-11-30 17:25:40|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732987550000|2024-11-30 17:25:50|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732987570000|2024-11-30 17:26:10|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732987580000|2024-11-30 17:26:20|52.91|52.69|52.92|52.7|52.93|52.71|52.91|52.69|5
1732987590000|2024-11-30 17:26:30|52.93|52.71|52.92|52.7|52.93|52.71|52.91|52.69|4
1732987600000|2024-11-30 17:26:40|52.91|52.69|52.92|52.7|52.92|52.7|52.91|52.69|2
1732987620000|2024-11-30 17:27:00|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732987640000|2024-11-30 17:27:20|52.94|52.72|52.97|52.75|52.97|52.75|52.94|52.72|4
1732987650000|2024-11-30 17:27:30|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732987660000|2024-11-30 17:27:40|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|3
1732987670000|2024-11-30 17:27:50|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732987690000|2024-11-30 17:28:10|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732987700000|2024-11-30 17:28:20|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732987720000|2024-11-30 17:28:40|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732987730000|2024-11-30 17:28:50|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732987740000|2024-11-30 17:29:00|53.02|52.8|53.01|52.79|53.03|52.81|53.01|52.79|6
1732987750000|2024-11-30 17:29:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732987770000|2024-11-30 17:29:30|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732987780000|2024-11-30 17:29:40|53.01|52.79|52.99|52.77|53.02|52.8|52.99|52.77|5
1732987790000|2024-11-30 17:29:50|52.98|52.76|52.95|52.73|52.98|52.76|52.95|52.73|4
1732987800000|2024-11-30 17:30:00|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732987810000|2024-11-30 17:30:10|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|5
1732987830000|2024-11-30 17:30:30|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732987840000|2024-11-30 17:30:40|53|52.78|52.99|52.77|53|52.78|52.98|52.76|10
1732987850000|2024-11-30 17:30:50|52.98|52.76|52.99|52.77|53|52.78|52.98|52.76|6
1732987860000|2024-11-30 17:31:00|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732987870000|2024-11-30 17:31:10|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732987880000|2024-11-30 17:31:20|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732987890000|2024-11-30 17:31:30|53.01|52.79|53.01|52.79|53.01|52.79|52.99|52.77|5
1732987900000|2024-11-30 17:31:40|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732987910000|2024-11-30 17:31:50|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732987920000|2024-11-30 17:32:00|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732987930000|2024-11-30 17:32:10|53.06|52.84|53.08|52.86|53.08|52.86|53.06|52.84|3
1732987940000|2024-11-30 17:32:20|53.09|52.87|53.07|52.85|53.09|52.87|53.07|52.85|3
1732987950000|2024-11-30 17:32:30|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|4
1732987960000|2024-11-30 17:32:40|53.06|52.84|53.06|52.84|53.07|52.85|53.06|52.84|3
1732987970000|2024-11-30 17:32:50|53.05|52.83|52.98|52.76|53.05|52.83|52.98|52.76|6
1732987980000|2024-11-30 17:33:00|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732988000000|2024-11-30 17:33:20|53|52.78|52.99|52.77|53|52.78|52.99|52.77|2
1732988010000|2024-11-30 17:33:30|53|52.78|53|52.78|53|52.78|52.99|52.77|3
1732988020000|2024-11-30 17:33:40|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732988030000|2024-11-30 17:33:50|53|52.78|53|52.78|53.01|52.79|53|52.78|3
1732988040000|2024-11-30 17:34:00|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732988050000|2024-11-30 17:34:10|53.01|52.79|53.01|52.79|53.01|52.79|53|52.78|3
1732988090000|2024-11-30 17:34:50|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732988100000|2024-11-30 17:35:00|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732988110000|2024-11-30 17:35:10|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|4
1732988120000|2024-11-30 17:35:20|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732988140000|2024-11-30 17:35:40|53.06|52.84|53.05|52.83|53.07|52.85|53.05|52.83|4
1732988150000|2024-11-30 17:35:50|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732988160000|2024-11-30 17:36:00|53.02|52.8|52.97|52.75|53.02|52.8|52.97|52.75|5
1732988170000|2024-11-30 17:36:10|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732988180000|2024-11-30 17:36:20|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732988190000|2024-11-30 17:36:30|52.95|52.73|52.98|52.76|52.98|52.76|52.95|52.73|3
1732988200000|2024-11-30 17:36:40|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|5
1732988210000|2024-11-30 17:36:50|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732988230000|2024-11-30 17:37:10|53|52.78|52.98|52.76|53|52.78|52.98|52.76|3
1732988240000|2024-11-30 17:37:20|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732988250000|2024-11-30 17:37:30|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732988260000|2024-11-30 17:37:40|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|5
1732988280000|2024-11-30 17:38:00|52.98|52.76|52.99|52.77|53|52.78|52.97|52.75|7
1732988290000|2024-11-30 17:38:10|53|52.78|53|52.78|53|52.78|53|52.78|1
1732988300000|2024-11-30 17:38:20|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732988310000|2024-11-30 17:38:30|53.03|52.81|53.04|52.82|53.05|52.83|53.03|52.81|4
1732988320000|2024-11-30 17:38:40|53.05|52.83|53.04|52.82|53.05|52.83|53.03|52.81|4
1732988330000|2024-11-30 17:38:50|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732988340000|2024-11-30 17:39:00|53.02|52.8|53.04|52.82|53.04|52.82|53.02|52.8|3
1732988360000|2024-11-30 17:39:20|53.03|52.81|53|52.78|53.03|52.81|52.99|52.77|4
1732988370000|2024-11-30 17:39:30|52.98|52.76|52.94|52.72|52.98|52.76|52.94|52.72|4
1732988380000|2024-11-30 17:39:40|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732988390000|2024-11-30 17:39:50|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732988400000|2024-11-30 17:40:00|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732988410000|2024-11-30 17:40:10|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732988420000|2024-11-30 17:40:20|52.94|52.72|52.97|52.75|52.97|52.75|52.94|52.72|3
1732988440000|2024-11-30 17:40:40|52.98|52.76|52.97|52.75|52.98|52.76|52.96|52.74|4
1732988450000|2024-11-30 17:40:50|52.98|52.76|53|52.78|53|52.78|52.97|52.75|4
1732988460000|2024-11-30 17:41:00|52.99|52.77|53.13|52.91|53.13|52.91|52.99|52.77|6
1732988470000|2024-11-30 17:41:10|53.14|52.92|53.14|52.92|53.15|52.93|53.14|52.92|3
1732988480000|2024-11-30 17:41:20|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732988490000|2024-11-30 17:41:30|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732988500000|2024-11-30 17:41:40|53.13|52.91|53.1|52.88|53.13|52.91|53.1|52.88|3
1732988510000|2024-11-30 17:41:50|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|8
1732988520000|2024-11-30 17:42:00|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732988530000|2024-11-30 17:42:10|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|3
1732988540000|2024-11-30 17:42:20|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1732988560000|2024-11-30 17:42:40|53.15|52.93|53.18|52.96|53.18|52.96|53.15|52.93|4
1732988590000|2024-11-30 17:43:10|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732988630000|2024-11-30 17:43:50|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|2
1732988650000|2024-11-30 17:44:10|53.15|52.93|53.15|52.93|53.16|52.94|53.15|52.93|3
1732988670000|2024-11-30 17:44:30|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1732988680000|2024-11-30 17:44:40|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732988690000|2024-11-30 17:44:50|53.2|52.98|53.21|52.99|53.22|53|53.2|52.98|3
1732988700000|2024-11-30 17:45:00|53.22|53|53.22|53|53.22|53|53.22|53|1
1732988710000|2024-11-30 17:45:10|53.23|53.01|53.23|53.01|53.24|53.02|53.23|53.01|3
1732988720000|2024-11-30 17:45:20|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1732988730000|2024-11-30 17:45:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732988760000|2024-11-30 17:46:00|53.25|53.03|53.26|53.04|53.26|53.04|53.25|53.03|2
1732988770000|2024-11-30 17:46:10|53.27|53.05|53.32|53.1|53.32|53.1|53.27|53.05|5
1732988780000|2024-11-30 17:46:20|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732988790000|2024-11-30 17:46:30|53.3|53.08|53.28|53.06|53.3|53.08|53.28|53.06|3
1732988800000|2024-11-30 17:46:40|53.27|53.05|53.25|53.03|53.27|53.05|53.25|53.03|2
1732988810000|2024-11-30 17:46:50|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|4
1732988820000|2024-11-30 17:47:00|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732988830000|2024-11-30 17:47:10|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732988840000|2024-11-30 17:47:20|53.19|52.97|53.22|53|53.22|53|53.19|52.97|4
1732988850000|2024-11-30 17:47:30|53.23|53.01|53.25|53.03|53.25|53.03|53.23|53.01|3
1732988870000|2024-11-30 17:47:50|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732988880000|2024-11-30 17:48:00|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732988890000|2024-11-30 17:48:10|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732988900000|2024-11-30 17:48:20|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|5
1732988920000|2024-11-30 17:48:40|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732988940000|2024-11-30 17:49:00|53.27|53.05|53.29|53.07|53.29|53.07|53.27|53.05|2
1732988970000|2024-11-30 17:49:30|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|2
1732988990000|2024-11-30 17:49:50|53.28|53.06|53.29|53.07|53.29|53.07|53.28|53.06|2
1732989000000|2024-11-30 17:50:00|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732989020000|2024-11-30 17:50:20|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732989030000|2024-11-30 17:50:30|53.28|53.06|53.29|53.07|53.29|53.07|53.28|53.06|4
1732989040000|2024-11-30 17:50:40|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|2
1732989050000|2024-11-30 17:50:50|53.3|53.08|53.31|53.09|53.32|53.1|53.3|53.08|3
1732989060000|2024-11-30 17:51:00|53.32|53.1|53.32|53.1|53.32|53.1|53.31|53.09|3
1732989070000|2024-11-30 17:51:10|53.33|53.11|53.32|53.1|53.33|53.11|53.32|53.1|2
1732989080000|2024-11-30 17:51:20|53.31|53.09|53.32|53.1|53.32|53.1|53.31|53.09|4
1732989090000|2024-11-30 17:51:30|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1732989100000|2024-11-30 17:51:40|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1732989110000|2024-11-30 17:51:50|53.27|53.05|53.29|53.07|53.29|53.07|53.27|53.05|3
1732989120000|2024-11-30 17:52:00|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|2
1732989130000|2024-11-30 17:52:10|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|2
1732989140000|2024-11-30 17:52:20|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732989150000|2024-11-30 17:52:30|53.32|53.1|53.3|53.08|53.33|53.11|53.3|53.08|4
1732989160000|2024-11-30 17:52:40|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732989170000|2024-11-30 17:52:50|53.3|53.08|53.3|53.08|53.3|53.08|53.29|53.07|3
1732989180000|2024-11-30 17:53:00|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732989240000|2024-11-30 17:54:00|53.32|53.1|53.35|53.13|53.35|53.13|53.32|53.1|4
1732989250000|2024-11-30 17:54:10|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|2
1732989260000|2024-11-30 17:54:20|53.36|53.14|53.36|53.14|53.37|53.15|53.36|53.14|3
1732989270000|2024-11-30 17:54:30|53.37|53.15|53.35|53.13|53.37|53.15|53.35|53.13|3
1732989280000|2024-11-30 17:54:40|53.34|53.12|53.36|53.14|53.36|53.14|53.34|53.12|5
1732989300000|2024-11-30 17:55:00|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1732989330000|2024-11-30 17:55:30|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732989340000|2024-11-30 17:55:40|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|2
1732989350000|2024-11-30 17:55:50|53.41|53.19|53.39|53.17|53.42|53.2|53.39|53.17|5
1732989370000|2024-11-30 17:56:10|53.4|53.18|53.42|53.2|53.42|53.2|53.4|53.18|3
1732989390000|2024-11-30 17:56:30|53.43|53.21|53.45|53.23|53.45|53.23|53.43|53.21|5
1732989410000|2024-11-30 17:56:50|53.47|53.25|53.58|53.36|53.58|53.36|53.47|53.25|3
1732989420000|2024-11-30 17:57:00|53.59|53.37|53.56|53.34|53.59|53.37|53.56|53.34|6
1732989430000|2024-11-30 17:57:10|53.55|53.33|53.56|53.34|53.56|53.34|53.53|53.31|6
1732989450000|2024-11-30 17:57:30|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|3
1732989460000|2024-11-30 17:57:40|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|2
1732989470000|2024-11-30 17:57:50|53.55|53.33|53.51|53.29|53.55|53.33|53.5|53.28|11
1732989480000|2024-11-30 17:58:00|53.52|53.3|53.51|53.29|53.52|53.3|53.5|53.28|4
1732989490000|2024-11-30 17:58:10|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1732989500000|2024-11-30 17:58:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732989510000|2024-11-30 17:58:30|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|2
1732989520000|2024-11-30 17:58:40|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732989530000|2024-11-30 17:58:50|53.48|53.26|53.46|53.24|53.48|53.26|53.46|53.24|3
1732989540000|2024-11-30 17:59:00|53.45|53.23|53.43|53.21|53.45|53.23|53.43|53.21|3
1732989550000|2024-11-30 17:59:10|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1732989560000|2024-11-30 17:59:20|53.41|53.19|53.4|53.18|53.42|53.2|53.4|53.18|6
1732989570000|2024-11-30 17:59:30|53.39|53.17|53.41|53.19|53.41|53.19|53.39|53.17|3
1732989590000|2024-11-30 17:59:50|53.4|53.18|53.38|53.16|53.4|53.18|53.38|53.16|3
1732989600000|2024-11-30 18:00:00|53.37|53.15|53.37|53.15|53.38|53.16|53.37|53.15|9
1732989610000|2024-11-30 18:00:10|53.38|53.16|53.41|53.19|53.41|53.19|53.38|53.16|3
1732989620000|2024-11-30 18:00:20|53.4|53.18|53.42|53.2|53.42|53.2|53.4|53.18|4
1732989630000|2024-11-30 18:00:30|53.41|53.19|53.4|53.18|53.41|53.19|53.4|53.18|2
1732989640000|2024-11-30 18:00:40|53.42|53.2|53.41|53.19|53.42|53.2|53.4|53.18|4
1732989650000|2024-11-30 18:00:50|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1732989660000|2024-11-30 18:01:00|53.39|53.17|53.4|53.18|53.41|53.19|53.39|53.17|4
1732989670000|2024-11-30 18:01:10|53.42|53.2|53.47|53.25|53.47|53.25|53.42|53.2|6
1732989680000|2024-11-30 18:01:20|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|4
1732989690000|2024-11-30 18:01:30|53.49|53.27|53.45|53.23|53.49|53.27|53.45|53.23|5
1732989700000|2024-11-30 18:01:40|53.46|53.24|53.47|53.25|53.48|53.26|53.46|53.24|6
1732989710000|2024-11-30 18:01:50|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732989720000|2024-11-30 18:02:00|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|3
1732989730000|2024-11-30 18:02:10|53.47|53.25|53.5|53.28|53.5|53.28|53.46|53.24|8
1732989740000|2024-11-30 18:02:20|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1732989750000|2024-11-30 18:02:30|53.51|53.29|53.5|53.28|53.53|53.31|53.5|53.28|7
1732989760000|2024-11-30 18:02:40|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732989770000|2024-11-30 18:02:50|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1732989790000|2024-11-30 18:03:10|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|6
1732989800000|2024-11-30 18:03:20|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732989810000|2024-11-30 18:03:30|53.66|53.44|53.68|53.46|53.68|53.46|53.66|53.44|2
1732989830000|2024-11-30 18:03:50|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1732989850000|2024-11-30 18:04:10|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732989870000|2024-11-30 18:04:30|53.69|53.47|53.71|53.49|53.72|53.5|53.69|53.47|5
1732989890000|2024-11-30 18:04:50|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732989900000|2024-11-30 18:05:00|53.66|53.44|53.66|53.44|53.67|53.45|53.66|53.44|3
1732989910000|2024-11-30 18:05:10|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|3
1732989920000|2024-11-30 18:05:20|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|4
1732989930000|2024-11-30 18:05:30|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732989940000|2024-11-30 18:05:40|53.71|53.49|53.71|53.49|53.71|53.49|53.7|53.48|3
1732989950000|2024-11-30 18:05:50|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1732989960000|2024-11-30 18:06:00|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1732989970000|2024-11-30 18:06:10|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1732989980000|2024-11-30 18:06:20|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732989990000|2024-11-30 18:06:30|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732990020000|2024-11-30 18:07:00|53.71|53.49|53.71|53.49|53.71|53.49|53.7|53.48|5
1732990030000|2024-11-30 18:07:10|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732990040000|2024-11-30 18:07:20|53.71|53.49|53.71|53.49|53.72|53.5|53.71|53.49|3
1732990050000|2024-11-30 18:07:30|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1732990060000|2024-11-30 18:07:40|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1732990080000|2024-11-30 18:08:00|53.74|53.52|53.75|53.53|53.76|53.54|53.74|53.52|3
1732990090000|2024-11-30 18:08:10|53.76|53.54|53.75|53.53|53.76|53.54|53.75|53.53|2
1732990100000|2024-11-30 18:08:20|53.74|53.52|53.78|53.56|53.78|53.56|53.74|53.52|3
1732990110000|2024-11-30 18:08:30|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1732990120000|2024-11-30 18:08:40|53.78|53.56|53.78|53.56|53.78|53.56|53.77|53.55|5
1732990130000|2024-11-30 18:08:50|53.77|53.55|53.78|53.56|53.78|53.56|53.76|53.54|4
1732990140000|2024-11-30 18:09:00|53.77|53.55|53.76|53.54|53.77|53.55|53.76|53.54|2
1732990150000|2024-11-30 18:09:10|53.77|53.55|53.77|53.55|53.77|53.55|53.76|53.54|3
1732990160000|2024-11-30 18:09:20|53.78|53.56|53.78|53.56|53.78|53.56|53.77|53.55|3
1732990170000|2024-11-30 18:09:30|53.77|53.55|53.76|53.54|53.77|53.55|53.76|53.54|2
1732990180000|2024-11-30 18:09:40|53.75|53.53|53.74|53.52|53.75|53.53|53.72|53.5|5
1732990190000|2024-11-30 18:09:50|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732990220000|2024-11-30 18:10:20|53.77|53.55|53.79|53.57|53.79|53.57|53.76|53.54|4
1732990230000|2024-11-30 18:10:30|53.8|53.58|53.8|53.58|53.8|53.58|53.79|53.57|3
1732990240000|2024-11-30 18:10:40|53.81|53.59|53.82|53.6|53.82|53.6|53.81|53.59|2
1732990250000|2024-11-30 18:10:50|53.83|53.61|53.85|53.63|53.85|53.63|53.82|53.6|5
1732990260000|2024-11-30 18:11:00|53.86|53.64|53.86|53.64|53.86|53.64|53.86|53.64|1
1732990280000|2024-11-30 18:11:20|53.85|53.63|53.84|53.62|53.85|53.63|53.84|53.62|2
1732990290000|2024-11-30 18:11:30|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|2
1732990300000|2024-11-30 18:11:40|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1732990310000|2024-11-30 18:11:50|53.81|53.59|53.78|53.56|53.81|53.59|53.78|53.56|4
1732990320000|2024-11-30 18:12:00|53.8|53.58|53.78|53.56|53.8|53.58|53.78|53.56|3
1732990330000|2024-11-30 18:12:10|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1732990340000|2024-11-30 18:12:20|53.77|53.55|53.74|53.52|53.77|53.55|53.74|53.52|4
1732990370000|2024-11-30 18:12:50|53.75|53.53|53.73|53.51|53.75|53.53|53.73|53.51|3
1732990380000|2024-11-30 18:13:00|53.71|53.49|53.71|53.49|53.72|53.5|53.71|53.49|3
1732990390000|2024-11-30 18:13:10|53.72|53.5|53.71|53.49|53.72|53.5|53.71|53.49|2
1732990400000|2024-11-30 18:13:20|53.72|53.5|53.72|53.5|53.73|53.51|53.72|53.5|3
1732990410000|2024-11-30 18:13:30|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1732990420000|2024-11-30 18:13:40|53.72|53.5|53.7|53.48|53.72|53.5|53.7|53.48|3
1732990430000|2024-11-30 18:13:50|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|2
1732990440000|2024-11-30 18:14:00|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|2
1732990460000|2024-11-30 18:14:20|53.7|53.48|53.7|53.48|53.7|53.48|53.69|53.47|3
1732990470000|2024-11-30 18:14:30|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1732990480000|2024-11-30 18:14:40|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|2
1732990490000|2024-11-30 18:14:50|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1732990500000|2024-11-30 18:15:00|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1732990510000|2024-11-30 18:15:10|53.68|53.46|53.68|53.46|53.69|53.47|53.68|53.46|3
1732990540000|2024-11-30 18:15:40|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732990560000|2024-11-30 18:16:00|53.71|53.49|53.74|53.52|53.75|53.53|53.7|53.48|6
1732990570000|2024-11-30 18:16:10|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732990580000|2024-11-30 18:16:20|53.75|53.53|53.72|53.5|53.75|53.53|53.72|53.5|3
1732990590000|2024-11-30 18:16:30|53.71|53.49|53.68|53.46|53.71|53.49|53.68|53.46|3
1732990610000|2024-11-30 18:16:50|53.67|53.45|53.67|53.45|53.68|53.46|53.67|53.45|3
1732990620000|2024-11-30 18:17:00|53.66|53.44|53.56|53.34|53.66|53.44|53.56|53.34|6
1732990630000|2024-11-30 18:17:10|53.55|53.33|53.55|53.33|53.56|53.34|53.55|53.33|3
1732990640000|2024-11-30 18:17:20|53.56|53.34|53.52|53.3|53.56|53.34|53.52|53.3|5
1732990650000|2024-11-30 18:17:30|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1732990670000|2024-11-30 18:17:50|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732990680000|2024-11-30 18:18:00|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|4
1732990690000|2024-11-30 18:18:10|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|3
1732990700000|2024-11-30 18:18:20|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732990710000|2024-11-30 18:18:30|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732990730000|2024-11-30 18:18:50|53.51|53.29|53.52|53.3|53.52|53.3|53.5|53.28|4
1732990740000|2024-11-30 18:19:00|53.51|53.29|53.52|53.3|53.52|53.3|53.5|53.28|4
1732990750000|2024-11-30 18:19:10|53.56|53.34|53.58|53.36|53.58|53.36|53.56|53.34|5
1732990760000|2024-11-30 18:19:20|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732990800000|2024-11-30 18:20:00|53.57|53.35|53.55|53.33|53.57|53.35|53.55|53.33|2
1732990810000|2024-11-30 18:20:10|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|4
1732990820000|2024-11-30 18:20:20|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1732990830000|2024-11-30 18:20:30|53.54|53.32|53.47|53.25|53.54|53.32|53.47|53.25|4
1732990870000|2024-11-30 18:21:10|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732990880000|2024-11-30 18:21:20|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732990890000|2024-11-30 18:21:30|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1732990900000|2024-11-30 18:21:40|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|2
1732990920000|2024-11-30 18:22:00|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732990930000|2024-11-30 18:22:10|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732990940000|2024-11-30 18:22:20|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732990950000|2024-11-30 18:22:30|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|2
1732990960000|2024-11-30 18:22:40|53.45|53.23|53.45|53.23|53.46|53.24|53.45|53.23|3
1732990970000|2024-11-30 18:22:50|53.46|53.24|53.51|53.29|53.51|53.29|53.46|53.24|3
1732990980000|2024-11-30 18:23:00|53.52|53.3|53.45|53.23|53.52|53.3|53.45|53.23|7
1732990990000|2024-11-30 18:23:10|53.43|53.21|53.41|53.19|53.43|53.21|53.41|53.19|3
1732991000000|2024-11-30 18:23:20|53.4|53.18|53.38|53.16|53.4|53.18|53.38|53.16|3
1732991010000|2024-11-30 18:23:30|53.37|53.15|53.36|53.14|53.37|53.15|53.36|53.14|2
1732991020000|2024-11-30 18:23:40|53.29|53.07|53.29|53.07|53.3|53.08|53.29|53.07|3
1732991030000|2024-11-30 18:23:50|53.28|53.06|53.21|52.99|53.28|53.06|53.18|52.96|6
1732991040000|2024-11-30 18:24:00|53.24|53.02|53.22|53|53.24|53.02|53.22|53|2
1732991050000|2024-11-30 18:24:10|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732991060000|2024-11-30 18:24:20|53.22|53|53.22|53|53.23|53.01|53.22|53|3
1732991070000|2024-11-30 18:24:30|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732991080000|2024-11-30 18:24:40|53.22|53|53.25|53.03|53.25|53.03|53.21|52.99|5
1732991090000|2024-11-30 18:24:50|53.26|53.04|53.25|53.03|53.26|53.04|53.25|53.03|2
1732991110000|2024-11-30 18:25:10|53.26|53.04|53.26|53.04|53.26|53.04|53.25|53.03|7
1732991120000|2024-11-30 18:25:20|53.32|53.1|53.36|53.14|53.36|53.14|53.32|53.1|5
1732991130000|2024-11-30 18:25:30|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1732991140000|2024-11-30 18:25:40|53.36|53.14|53.3|53.08|53.36|53.14|53.3|53.08|7
1732991150000|2024-11-30 18:25:50|53.29|53.07|53.27|53.05|53.29|53.07|53.27|53.05|3
1732991160000|2024-11-30 18:26:00|53.25|53.03|53.22|53|53.25|53.03|53.22|53|4
1732991170000|2024-11-30 18:26:10|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1732991180000|2024-11-30 18:26:20|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732991190000|2024-11-30 18:26:30|53.27|53.05|53.32|53.1|53.32|53.1|53.27|53.05|3
1732991200000|2024-11-30 18:26:40|53.33|53.11|53.32|53.1|53.33|53.11|53.32|53.1|2
1732991210000|2024-11-30 18:26:50|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1732991220000|2024-11-30 18:27:00|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732991230000|2024-11-30 18:27:10|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|4
1732991240000|2024-11-30 18:27:20|53.23|53.01|53.23|53.01|53.24|53.02|53.23|53.01|3
1732991250000|2024-11-30 18:27:30|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|3
1732991260000|2024-11-30 18:27:40|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1732991270000|2024-11-30 18:27:50|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732991280000|2024-11-30 18:28:00|53.26|53.04|53.25|53.03|53.27|53.05|53.24|53.02|4
1732991290000|2024-11-30 18:28:10|53.24|53.02|53.23|53.01|53.24|53.02|53.22|53|4
1732991300000|2024-11-30 18:28:20|53.22|53|53.22|53|53.23|53.01|53.22|53|3
1732991310000|2024-11-30 18:28:30|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1732991320000|2024-11-30 18:28:40|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732991330000|2024-11-30 18:28:50|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732991340000|2024-11-30 18:29:00|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732991350000|2024-11-30 18:29:10|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732991360000|2024-11-30 18:29:20|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732991370000|2024-11-30 18:29:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732991390000|2024-11-30 18:29:50|53.22|53|53.22|53|53.22|53|53.22|53|1
1732991400000|2024-11-30 18:30:00|53.21|52.99|53.2|52.98|53.21|52.99|53.2|52.98|2
1732991410000|2024-11-30 18:30:10|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732991420000|2024-11-30 18:30:20|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|4
1732991430000|2024-11-30 18:30:30|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1732991440000|2024-11-30 18:30:40|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732991460000|2024-11-30 18:31:00|53.17|52.95|53.19|52.97|53.19|52.97|53.17|52.95|2
1732991480000|2024-11-30 18:31:20|53.18|52.96|53.16|52.94|53.18|52.96|53.16|52.94|5
1732991560000|2024-11-30 18:32:40|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1732991570000|2024-11-30 18:32:50|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732991580000|2024-11-30 18:33:00|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1732991590000|2024-11-30 18:33:10|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732991610000|2024-11-30 18:33:30|53.04|52.82|53.08|52.86|53.08|52.86|53.04|52.82|3
1732991620000|2024-11-30 18:33:40|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1732991630000|2024-11-30 18:33:50|53.09|52.87|53.06|52.84|53.09|52.87|53.06|52.84|4
1732991640000|2024-11-30 18:34:00|53.07|52.85|53.1|52.88|53.1|52.88|53.06|52.84|5
1732991650000|2024-11-30 18:34:10|53.08|52.86|53.06|52.84|53.09|52.87|53.06|52.84|5
1732991660000|2024-11-30 18:34:20|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|5
1732991670000|2024-11-30 18:34:30|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|4
1732991680000|2024-11-30 18:34:40|53.08|52.86|53.1|52.88|53.1|52.88|53.08|52.86|2
1732991690000|2024-11-30 18:34:50|53.09|52.87|53.09|52.87|53.1|52.88|53.09|52.87|3
1732991700000|2024-11-30 18:35:00|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|4
1732991710000|2024-11-30 18:35:10|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|3
1732991730000|2024-11-30 18:35:30|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732991740000|2024-11-30 18:35:40|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732991750000|2024-11-30 18:35:50|53.14|52.92|53.14|52.92|53.15|52.93|53.14|52.92|3
1732991760000|2024-11-30 18:36:00|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732991770000|2024-11-30 18:36:10|53.12|52.9|53.1|52.88|53.13|52.91|53.1|52.88|4
1732991780000|2024-11-30 18:36:20|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1732991800000|2024-11-30 18:36:40|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732991810000|2024-11-30 18:36:50|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732991820000|2024-11-30 18:37:00|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732991830000|2024-11-30 18:37:10|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1732991840000|2024-11-30 18:37:20|53.11|52.89|53.1|52.88|53.11|52.89|53.1|52.88|2
1732991860000|2024-11-30 18:37:40|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1732991870000|2024-11-30 18:37:50|53.09|52.87|53.07|52.85|53.09|52.87|53.07|52.85|3
1732991880000|2024-11-30 18:38:00|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|4
1732991900000|2024-11-30 18:38:20|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732991910000|2024-11-30 18:38:30|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732991930000|2024-11-30 18:38:50|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|2
1732991940000|2024-11-30 18:39:00|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1732991950000|2024-11-30 18:39:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732991970000|2024-11-30 18:39:30|53.03|52.81|53.01|52.79|53.03|52.81|53.01|52.79|3
1732991980000|2024-11-30 18:39:40|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732991990000|2024-11-30 18:39:50|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|5
1732992000000|2024-11-30 18:40:00|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732992020000|2024-11-30 18:40:20|53|52.78|53|52.78|53.01|52.79|53|52.78|3
1732992030000|2024-11-30 18:40:30|52.99|52.77|52.96|52.74|52.99|52.77|52.96|52.74|4
1732992040000|2024-11-30 18:40:40|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|2
1732992090000|2024-11-30 18:41:30|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732992100000|2024-11-30 18:41:40|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1732992110000|2024-11-30 18:41:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732992120000|2024-11-30 18:42:00|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732992130000|2024-11-30 18:42:10|52.96|52.74|52.94|52.72|52.96|52.74|52.94|52.72|3
1732992150000|2024-11-30 18:42:30|52.93|52.71|52.93|52.71|52.93|52.71|52.92|52.7|3
1732992170000|2024-11-30 18:42:50|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732992180000|2024-11-30 18:43:00|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732992190000|2024-11-30 18:43:10|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732992200000|2024-11-30 18:43:20|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732992210000|2024-11-30 18:43:30|53|52.78|53|52.78|53|52.78|53|52.78|1
1732992230000|2024-11-30 18:43:50|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1732992240000|2024-11-30 18:44:00|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732992250000|2024-11-30 18:44:10|53|52.78|53|52.78|53|52.78|52.99|52.77|5
1732992260000|2024-11-30 18:44:20|52.97|52.75|52.95|52.73|52.97|52.75|52.94|52.72|6
1732992270000|2024-11-30 18:44:30|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732992280000|2024-11-30 18:44:40|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1732992290000|2024-11-30 18:44:50|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|3
1732992300000|2024-11-30 18:45:00|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732992310000|2024-11-30 18:45:10|52.96|52.74|52.95|52.73|52.97|52.75|52.95|52.73|3
1732992320000|2024-11-30 18:45:20|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732992330000|2024-11-30 18:45:30|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732992340000|2024-11-30 18:45:40|52.94|52.72|52.96|52.74|52.96|52.74|52.94|52.72|2
1732992350000|2024-11-30 18:45:50|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1732992360000|2024-11-30 18:46:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732992370000|2024-11-30 18:46:10|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732992400000|2024-11-30 18:46:40|53|52.78|53.02|52.8|53.02|52.8|53|52.78|2
1732992410000|2024-11-30 18:46:50|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732992420000|2024-11-30 18:47:00|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732992430000|2024-11-30 18:47:10|53.07|52.85|53.1|52.88|53.1|52.88|53.07|52.85|4
1732992440000|2024-11-30 18:47:20|53.11|52.89|53.13|52.91|53.13|52.91|53.11|52.89|2
1732992460000|2024-11-30 18:47:40|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732992470000|2024-11-30 18:47:50|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732992480000|2024-11-30 18:48:00|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1732992500000|2024-11-30 18:48:20|53.11|52.89|53.11|52.89|53.13|52.91|53.11|52.89|3
1732992510000|2024-11-30 18:48:30|53.17|52.95|53.2|52.98|53.2|52.98|53.17|52.95|4
1732992520000|2024-11-30 18:48:40|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1732992550000|2024-11-30 18:49:10|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732992580000|2024-11-30 18:49:40|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1732992590000|2024-11-30 18:49:50|53.19|52.97|53.19|52.97|53.19|52.97|53.18|52.96|3
1732992610000|2024-11-30 18:50:10|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732992620000|2024-11-30 18:50:20|53.21|52.99|53.23|53.01|53.23|53.01|53.21|52.99|3
1732992630000|2024-11-30 18:50:30|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1732992650000|2024-11-30 18:50:50|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732992660000|2024-11-30 18:51:00|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|4
1732992680000|2024-11-30 18:51:20|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1732992700000|2024-11-30 18:51:40|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732992710000|2024-11-30 18:51:50|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732992720000|2024-11-30 18:52:00|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|2
1732992750000|2024-11-30 18:52:30|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|2
1732992780000|2024-11-30 18:53:00|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732992790000|2024-11-30 18:53:10|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1732992810000|2024-11-30 18:53:30|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732992820000|2024-11-30 18:53:40|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1732992840000|2024-11-30 18:54:00|53.36|53.14|53.42|53.2|53.42|53.2|53.36|53.14|6
1732992850000|2024-11-30 18:54:10|53.43|53.21|53.42|53.2|53.43|53.21|53.41|53.19|3
1732992860000|2024-11-30 18:54:20|53.41|53.19|53.4|53.18|53.41|53.19|53.4|53.18|4
1732992870000|2024-11-30 18:54:30|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|3
1732992880000|2024-11-30 18:54:40|53.42|53.2|53.42|53.2|53.43|53.21|53.42|53.2|3
1732992890000|2024-11-30 18:54:50|53.43|53.21|53.42|53.2|53.43|53.21|53.42|53.2|2
1732992900000|2024-11-30 18:55:00|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732992960000|2024-11-30 18:56:00|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|2
1732992970000|2024-11-30 18:56:10|53.38|53.16|53.68|53.46|53.68|53.46|53.38|53.16|8
1732992980000|2024-11-30 18:56:20|53.69|53.47|53.71|53.49|53.71|53.49|53.69|53.47|3
1732992990000|2024-11-30 18:56:30|53.72|53.5|53.7|53.48|53.72|53.5|53.69|53.47|8
1732993000000|2024-11-30 18:56:40|53.69|53.47|53.68|53.46|53.69|53.47|53.68|53.46|2
1732993010000|2024-11-30 18:56:50|53.67|53.45|53.66|53.44|53.67|53.45|53.66|53.44|2
1732993020000|2024-11-30 18:57:00|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1732993030000|2024-11-30 18:57:10|53.68|53.46|53.67|53.45|53.68|53.46|53.67|53.45|2
1732993040000|2024-11-30 18:57:20|53.64|53.42|53.65|53.43|53.66|53.44|53.63|53.41|6
1732993050000|2024-11-30 18:57:30|53.66|53.44|53.64|53.42|53.66|53.44|53.64|53.42|3
1732993060000|2024-11-30 18:57:40|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|2
1732993080000|2024-11-30 18:58:00|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1732993100000|2024-11-30 18:58:20|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732993110000|2024-11-30 18:58:30|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|2
1732993140000|2024-11-30 18:59:00|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|4
1732993150000|2024-11-30 18:59:10|53.62|53.4|53.61|53.39|53.62|53.4|53.6|53.38|4
1732993160000|2024-11-30 18:59:20|53.6|53.38|53.6|53.38|53.6|53.38|53.59|53.37|3
1732993170000|2024-11-30 18:59:30|53.59|53.37|53.63|53.41|53.63|53.41|53.59|53.37|5
1732993180000|2024-11-30 18:59:40|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732993200000|2024-11-30 19:00:00|53.66|53.44|53.66|53.44|53.68|53.46|53.66|53.44|5
1732993210000|2024-11-30 19:00:10|53.65|53.43|53.63|53.41|53.65|53.43|53.63|53.41|3
1732993220000|2024-11-30 19:00:20|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732993240000|2024-11-30 19:00:40|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732993250000|2024-11-30 19:00:50|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1732993260000|2024-11-30 19:01:00|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|4
1732993270000|2024-11-30 19:01:10|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732993280000|2024-11-30 19:01:20|53.59|53.37|53.59|53.37|53.59|53.37|53.58|53.36|3
1732993290000|2024-11-30 19:01:30|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|6
1732993300000|2024-11-30 19:01:40|53.6|53.38|53.6|53.38|53.61|53.39|53.6|53.38|3
1732993310000|2024-11-30 19:01:50|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|2
1732993320000|2024-11-30 19:02:00|53.65|53.43|53.68|53.46|53.68|53.46|53.65|53.43|4
1732993330000|2024-11-30 19:02:10|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1732993340000|2024-11-30 19:02:20|53.7|53.48|53.71|53.49|53.71|53.49|53.69|53.47|4
1732993350000|2024-11-30 19:02:30|53.72|53.5|53.78|53.56|53.78|53.56|53.72|53.5|4
1732993360000|2024-11-30 19:02:40|53.79|53.57|53.76|53.54|53.79|53.57|53.76|53.54|4
1732993370000|2024-11-30 19:02:50|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1732993380000|2024-11-30 19:03:00|53.74|53.52|53.7|53.48|53.75|53.53|53.7|53.48|8
1732993390000|2024-11-30 19:03:10|53.66|53.44|53.64|53.42|53.67|53.45|53.64|53.42|5
1732993400000|2024-11-30 19:03:20|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732993410000|2024-11-30 19:03:30|53.66|53.44|53.67|53.45|53.67|53.45|53.66|53.44|2
1732993420000|2024-11-30 19:03:40|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732993430000|2024-11-30 19:03:50|53.71|53.49|53.68|53.46|53.71|53.49|53.68|53.46|4
1732993440000|2024-11-30 19:04:00|53.67|53.45|53.67|53.45|53.68|53.46|53.67|53.45|3
1732993450000|2024-11-30 19:04:10|53.68|53.46|53.7|53.48|53.7|53.48|53.68|53.46|2
1732993460000|2024-11-30 19:04:20|53.69|53.47|53.7|53.48|53.7|53.48|53.68|53.46|6
1732993470000|2024-11-30 19:04:30|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732993480000|2024-11-30 19:04:40|53.69|53.47|53.67|53.45|53.69|53.47|53.66|53.44|5
1732993490000|2024-11-30 19:04:50|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1732993500000|2024-11-30 19:05:00|53.69|53.47|53.68|53.46|53.69|53.47|53.68|53.46|2
1732993510000|2024-11-30 19:05:10|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732993520000|2024-11-30 19:05:20|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732993530000|2024-11-30 19:05:30|53.69|53.47|53.67|53.45|53.69|53.47|53.67|53.45|2
1732993540000|2024-11-30 19:05:40|53.68|53.46|53.7|53.48|53.7|53.48|53.67|53.45|5
1732993550000|2024-11-30 19:05:50|53.69|53.47|53.69|53.47|53.7|53.48|53.69|53.47|7
1732993560000|2024-11-30 19:06:00|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1732993570000|2024-11-30 19:06:10|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1732993580000|2024-11-30 19:06:20|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732993590000|2024-11-30 19:06:30|53.62|53.4|53.61|53.39|53.62|53.4|53.6|53.38|3
1732993600000|2024-11-30 19:06:40|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|4
1732993620000|2024-11-30 19:07:00|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1732993630000|2024-11-30 19:07:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732993650000|2024-11-30 19:07:30|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732993660000|2024-11-30 19:07:40|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1732993670000|2024-11-30 19:07:50|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|3
1732993680000|2024-11-30 19:08:00|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1732993690000|2024-11-30 19:08:10|53.6|53.38|53.6|53.38|53.6|53.38|53.59|53.37|3
1732993700000|2024-11-30 19:08:20|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732993730000|2024-11-30 19:08:50|53.59|53.37|53.59|53.37|53.6|53.38|53.59|53.37|3
1732993740000|2024-11-30 19:09:00|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|7
1732993780000|2024-11-30 19:09:40|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732993790000|2024-11-30 19:09:50|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732993800000|2024-11-30 19:10:00|53.59|53.37|53.6|53.38|53.61|53.39|53.59|53.37|5
1732993810000|2024-11-30 19:10:10|53.59|53.37|53.6|53.38|53.6|53.38|53.59|53.37|2
1732993820000|2024-11-30 19:10:20|53.61|53.39|53.62|53.4|53.62|53.4|53.61|53.39|2
1732993850000|2024-11-30 19:10:50|53.61|53.39|53.58|53.36|53.61|53.39|53.58|53.36|2
1732993860000|2024-11-30 19:11:00|53.56|53.34|53.51|53.29|53.56|53.34|53.51|53.29|6
1732993870000|2024-11-30 19:11:10|53.5|53.28|53.53|53.31|53.53|53.31|53.5|53.28|3
1732993880000|2024-11-30 19:11:20|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732993900000|2024-11-30 19:11:40|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732993910000|2024-11-30 19:11:50|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1732993920000|2024-11-30 19:12:00|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1732993940000|2024-11-30 19:12:20|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|4
1732993950000|2024-11-30 19:12:30|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1732993960000|2024-11-30 19:12:40|53.57|53.35|53.57|53.35|53.57|53.35|53.56|53.34|5
1732993970000|2024-11-30 19:12:50|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|3
1732993980000|2024-11-30 19:13:00|53.53|53.31|53.51|53.29|53.53|53.31|53.5|53.28|5
1732993990000|2024-11-30 19:13:10|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732994000000|2024-11-30 19:13:20|53.53|53.31|53.52|53.3|53.53|53.31|53.52|53.3|2
1732994010000|2024-11-30 19:13:30|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|4
1732994020000|2024-11-30 19:13:40|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|4
1732994030000|2024-11-30 19:13:50|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|3
1732994040000|2024-11-30 19:14:00|53.5|53.28|53.51|53.29|53.51|53.29|53.49|53.27|6
1732994050000|2024-11-30 19:14:10|53.5|53.28|53.49|53.27|53.5|53.28|53.48|53.26|3
1732994070000|2024-11-30 19:14:30|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732994100000|2024-11-30 19:15:00|53.47|53.25|53.45|53.23|53.47|53.25|53.45|53.23|3
1732994110000|2024-11-30 19:15:10|53.44|53.22|53.41|53.19|53.44|53.22|53.41|53.19|4
1732994130000|2024-11-30 19:15:30|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1732994140000|2024-11-30 19:15:40|53.36|53.14|53.36|53.14|53.37|53.15|53.36|53.14|3
1732994150000|2024-11-30 19:15:50|53.34|53.12|53.3|53.08|53.34|53.12|53.3|53.08|4
1732994160000|2024-11-30 19:16:00|53.29|53.07|53.27|53.05|53.29|53.07|53.27|53.05|3
1732994170000|2024-11-30 19:16:10|53.28|53.06|53.28|53.06|53.28|53.06|53.27|53.05|3
1732994180000|2024-11-30 19:16:20|53.27|53.05|53.3|53.08|53.3|53.08|53.27|53.05|4
1732994190000|2024-11-30 19:16:30|53.31|53.09|53.35|53.13|53.35|53.13|53.31|53.09|2
1732994200000|2024-11-30 19:16:40|53.36|53.14|53.35|53.13|53.36|53.14|53.34|53.12|6
1732994220000|2024-11-30 19:17:00|53.36|53.14|53.38|53.16|53.38|53.16|53.36|53.14|3
1732994230000|2024-11-30 19:17:10|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732994240000|2024-11-30 19:17:20|53.46|53.24|53.5|53.28|53.5|53.28|53.46|53.24|4
1732994260000|2024-11-30 19:17:40|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|10
1732994270000|2024-11-30 19:17:50|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|4
1732994280000|2024-11-30 19:18:00|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|2
1732994290000|2024-11-30 19:18:10|53.49|53.27|53.45|53.23|53.49|53.27|53.45|53.23|5
1732994300000|2024-11-30 19:18:20|53.46|53.24|53.46|53.24|53.46|53.24|53.45|53.23|3
1732994320000|2024-11-30 19:18:40|53.47|53.25|53.5|53.28|53.5|53.28|53.47|53.25|3
1732994330000|2024-11-30 19:18:50|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|4
1732994340000|2024-11-30 19:19:00|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|2
1732994360000|2024-11-30 19:19:20|53.49|53.27|53.5|53.28|53.5|53.28|53.48|53.26|3
1732994370000|2024-11-30 19:19:30|53.49|53.27|53.49|53.27|53.5|53.28|53.49|53.27|3
1732994380000|2024-11-30 19:19:40|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732994390000|2024-11-30 19:19:50|53.46|53.24|53.46|53.24|53.46|53.24|53.45|53.23|3
1732994410000|2024-11-30 19:20:10|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1732994420000|2024-11-30 19:20:20|53.44|53.22|53.44|53.22|53.45|53.23|53.44|53.22|3
1732994430000|2024-11-30 19:20:30|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732994440000|2024-11-30 19:20:40|53.42|53.2|53.4|53.18|53.42|53.2|53.4|53.18|3
1732994460000|2024-11-30 19:21:00|53.41|53.19|53.4|53.18|53.41|53.19|53.39|53.17|6
1732994480000|2024-11-30 19:21:20|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|5
1732994490000|2024-11-30 19:21:30|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732994500000|2024-11-30 19:21:40|53.43|53.21|53.43|53.21|53.43|53.21|53.42|53.2|3
1732994520000|2024-11-30 19:22:00|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|2
1732994530000|2024-11-30 19:22:10|53.47|53.25|53.53|53.31|53.53|53.31|53.47|53.25|5
1732994540000|2024-11-30 19:22:20|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1732994560000|2024-11-30 19:22:40|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1732994570000|2024-11-30 19:22:50|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732994580000|2024-11-30 19:23:00|53.53|53.31|53.52|53.3|53.53|53.31|53.52|53.3|2
1732994590000|2024-11-30 19:23:10|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732994600000|2024-11-30 19:23:20|53.52|53.3|53.52|53.3|53.53|53.31|53.52|53.3|3
1732994610000|2024-11-30 19:23:30|53.53|53.31|53.53|53.31|53.54|53.32|53.53|53.31|3
1732994630000|2024-11-30 19:23:50|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1732994650000|2024-11-30 19:24:10|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732994660000|2024-11-30 19:24:20|53.49|53.27|53.49|53.27|53.49|53.27|53.48|53.26|3
1732994680000|2024-11-30 19:24:40|53.52|53.3|53.53|53.31|53.54|53.32|53.52|53.3|4
1732994690000|2024-11-30 19:24:50|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1732994700000|2024-11-30 19:25:00|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|5
1732994710000|2024-11-30 19:25:10|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|3
1732994720000|2024-11-30 19:25:20|53.47|53.25|53.46|53.24|53.47|53.25|53.46|53.24|2
1732994730000|2024-11-30 19:25:30|53.45|53.23|53.42|53.2|53.46|53.24|53.42|53.2|3
1732994740000|2024-11-30 19:25:40|53.41|53.19|53.42|53.2|53.42|53.2|53.41|53.19|2
1732994750000|2024-11-30 19:25:50|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732994760000|2024-11-30 19:26:00|53.39|53.17|53.33|53.11|53.39|53.17|53.33|53.11|5
1732994770000|2024-11-30 19:26:10|53.32|53.1|53.35|53.13|53.35|53.13|53.32|53.1|4
1732994780000|2024-11-30 19:26:20|53.36|53.14|53.35|53.13|53.36|53.14|53.34|53.12|4
1732994800000|2024-11-30 19:26:40|53.34|53.12|53.33|53.11|53.35|53.13|53.33|53.11|4
1732994810000|2024-11-30 19:26:50|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732994820000|2024-11-30 19:27:00|53.32|53.1|53.29|53.07|53.33|53.11|53.29|53.07|4
1732994830000|2024-11-30 19:27:10|53.28|53.06|53.28|53.06|53.3|53.08|53.28|53.06|7
1732994840000|2024-11-30 19:27:20|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732994850000|2024-11-30 19:27:30|53.28|53.06|53.27|53.05|53.28|53.06|53.27|53.05|2
1732994860000|2024-11-30 19:27:40|53.28|53.06|53.27|53.05|53.28|53.06|53.27|53.05|2
1732994870000|2024-11-30 19:27:50|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732994880000|2024-11-30 19:28:00|53.24|53.02|53.21|52.99|53.24|53.02|53.21|52.99|4
1732994900000|2024-11-30 19:28:20|53.22|53|53.21|52.99|53.22|53|53.21|52.99|8
1732994930000|2024-11-30 19:28:50|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732994940000|2024-11-30 19:29:00|53.21|52.99|53.19|52.97|53.21|52.99|53.19|52.97|3
1732994950000|2024-11-30 19:29:10|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1732994970000|2024-11-30 19:29:30|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732994980000|2024-11-30 19:29:40|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732994990000|2024-11-30 19:29:50|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1732995000000|2024-11-30 19:30:00|53.22|53|53.22|53|53.22|53|53.22|53|1
1732995010000|2024-11-30 19:30:10|53.23|53.01|53.25|53.03|53.25|53.03|53.23|53.01|3
1732995020000|2024-11-30 19:30:20|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1732995030000|2024-11-30 19:30:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732995040000|2024-11-30 19:30:40|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1732995050000|2024-11-30 19:30:50|53.22|53|53.19|52.97|53.22|53|53.19|52.97|4
1732995060000|2024-11-30 19:31:00|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732995090000|2024-11-30 19:31:30|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1732995100000|2024-11-30 19:31:40|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1732995110000|2024-11-30 19:31:50|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732995120000|2024-11-30 19:32:00|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732995130000|2024-11-30 19:32:10|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732995140000|2024-11-30 19:32:20|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1732995150000|2024-11-30 19:32:30|53.15|52.93|53.13|52.91|53.15|52.93|53.13|52.91|3
1732995160000|2024-11-30 19:32:40|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732995170000|2024-11-30 19:32:50|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1732995180000|2024-11-30 19:33:00|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732995210000|2024-11-30 19:33:30|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1732995220000|2024-11-30 19:33:40|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732995230000|2024-11-30 19:33:50|53.14|52.92|53.16|52.94|53.16|52.94|53.14|52.92|4
1732995240000|2024-11-30 19:34:00|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732995250000|2024-11-30 19:34:10|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732995260000|2024-11-30 19:34:20|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|2
1732995270000|2024-11-30 19:34:30|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732995290000|2024-11-30 19:34:50|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1732995300000|2024-11-30 19:35:00|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1732995320000|2024-11-30 19:35:20|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|3
1732995330000|2024-11-30 19:35:30|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|3
1732995360000|2024-11-30 19:36:00|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732995380000|2024-11-30 19:36:20|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732995390000|2024-11-30 19:36:30|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732995400000|2024-11-30 19:36:40|53.24|53.02|53.2|52.98|53.25|53.03|53.19|52.97|7
1732995410000|2024-11-30 19:36:50|53.22|53|53.22|53|53.23|53.01|53.22|53|3
1732995420000|2024-11-30 19:37:00|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1732995440000|2024-11-30 19:37:20|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732995450000|2024-11-30 19:37:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732995460000|2024-11-30 19:37:40|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732995470000|2024-11-30 19:37:50|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|5
1732995480000|2024-11-30 19:38:00|53.23|53.01|53.23|53.01|53.24|53.02|53.23|53.01|3
1732995510000|2024-11-30 19:38:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732995520000|2024-11-30 19:38:40|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732995540000|2024-11-30 19:39:00|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732995550000|2024-11-30 19:39:10|53.23|53.01|53.22|53|53.23|53.01|53.22|53|2
1732995570000|2024-11-30 19:39:30|53.21|52.99|53.21|52.99|53.22|53|53.21|52.99|5
1732995590000|2024-11-30 19:39:50|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732995600000|2024-11-30 19:40:00|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732995610000|2024-11-30 19:40:10|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|7
1732995630000|2024-11-30 19:40:30|53.15|52.93|53.13|52.91|53.15|52.93|53.12|52.9|6
1732995640000|2024-11-30 19:40:40|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732995660000|2024-11-30 19:41:00|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732995670000|2024-11-30 19:41:10|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1732995680000|2024-11-30 19:41:20|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1732995690000|2024-11-30 19:41:30|53.14|52.92|53.12|52.9|53.14|52.92|53.12|52.9|4
1732995700000|2024-11-30 19:41:40|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732995710000|2024-11-30 19:41:50|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732995760000|2024-11-30 19:42:40|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732995770000|2024-11-30 19:42:50|53.13|52.91|53.13|52.91|53.14|52.92|53.13|52.91|3
1732995780000|2024-11-30 19:43:00|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732995790000|2024-11-30 19:43:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732995810000|2024-11-30 19:43:30|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732995850000|2024-11-30 19:44:10|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|2
1732995860000|2024-11-30 19:44:20|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|5
1732995870000|2024-11-30 19:44:30|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732995880000|2024-11-30 19:44:40|53.22|53|53.22|53|53.22|53|53.22|53|1
1732995900000|2024-11-30 19:45:00|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732995910000|2024-11-30 19:45:10|53.18|52.96|53.18|52.96|53.18|52.96|53.17|52.95|3
1732995920000|2024-11-30 19:45:20|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|3
1732995930000|2024-11-30 19:45:30|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|6
1732995950000|2024-11-30 19:45:50|53.12|52.9|53.12|52.9|53.13|52.91|53.12|52.9|3
1732995960000|2024-11-30 19:46:00|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1732995970000|2024-11-30 19:46:10|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1732995980000|2024-11-30 19:46:20|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|6
1732995990000|2024-11-30 19:46:30|53.15|52.93|53.13|52.91|53.15|52.93|53.13|52.91|5
1732996000000|2024-11-30 19:46:40|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|4
1732996010000|2024-11-30 19:46:50|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732996020000|2024-11-30 19:47:00|53.11|52.89|53.11|52.89|53.12|52.9|53.11|52.89|5
1732996040000|2024-11-30 19:47:20|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732996050000|2024-11-30 19:47:30|53.14|52.92|53.17|52.95|53.17|52.95|53.14|52.92|3
1732996070000|2024-11-30 19:47:50|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1732996080000|2024-11-30 19:48:00|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732996090000|2024-11-30 19:48:10|53.15|52.93|53.15|52.93|53.15|52.93|53.14|52.92|3
1732996110000|2024-11-30 19:48:30|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1732996120000|2024-11-30 19:48:40|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732996140000|2024-11-30 19:49:00|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|2
1732996160000|2024-11-30 19:49:20|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732996200000|2024-11-30 19:50:00|53.15|52.93|53.15|52.93|53.15|52.93|53.14|52.92|3
1732996210000|2024-11-30 19:50:10|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|3
1732996220000|2024-11-30 19:50:20|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1732996240000|2024-11-30 19:50:40|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732996250000|2024-11-30 19:50:50|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732996260000|2024-11-30 19:51:00|53.15|52.93|53.17|52.95|53.17|52.95|53.15|52.93|3
1732996270000|2024-11-30 19:51:10|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732996280000|2024-11-30 19:51:20|53.2|52.98|53.18|52.96|53.2|52.98|53.17|52.95|7
1732996290000|2024-11-30 19:51:30|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732996300000|2024-11-30 19:51:40|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732996310000|2024-11-30 19:51:50|53.16|52.94|53.16|52.94|53.17|52.95|53.16|52.94|3
1732996320000|2024-11-30 19:52:00|53.15|52.93|53.16|52.94|53.16|52.94|53.14|52.92|4
1732996330000|2024-11-30 19:52:10|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1732996340000|2024-11-30 19:52:20|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|5
1732996350000|2024-11-30 19:52:30|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|3
1732996360000|2024-11-30 19:52:40|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732996380000|2024-11-30 19:53:00|53.16|52.94|53.14|52.92|53.16|52.94|53.14|52.92|3
1732996400000|2024-11-30 19:53:20|53.15|52.93|53.15|52.93|53.16|52.94|53.14|52.92|4
1732996410000|2024-11-30 19:53:30|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732996420000|2024-11-30 19:53:40|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|2
1732996430000|2024-11-30 19:53:50|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732996440000|2024-11-30 19:54:00|53.18|52.96|53.18|52.96|53.18|52.96|53.17|52.95|3
1732996460000|2024-11-30 19:54:20|53.19|52.97|53.19|52.97|53.2|52.98|53.19|52.97|3
1732996470000|2024-11-30 19:54:30|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|3
1732996480000|2024-11-30 19:54:40|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732996490000|2024-11-30 19:54:50|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732996500000|2024-11-30 19:55:00|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1732996510000|2024-11-30 19:55:10|53.14|52.92|53.15|52.93|53.15|52.93|53.14|52.92|2
1732996520000|2024-11-30 19:55:20|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732996540000|2024-11-30 19:55:40|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732996550000|2024-11-30 19:55:50|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|5
1732996560000|2024-11-30 19:56:00|53.15|52.93|53.19|52.97|53.19|52.97|53.15|52.93|3
1732996570000|2024-11-30 19:56:10|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732996580000|2024-11-30 19:56:20|53.22|53|53.25|53.03|53.25|53.03|53.22|53|4
1732996590000|2024-11-30 19:56:30|53.27|53.05|53.32|53.1|53.32|53.1|53.27|53.05|6
1732996600000|2024-11-30 19:56:40|53.33|53.11|53.33|53.11|53.33|53.11|53.32|53.1|3
1732996610000|2024-11-30 19:56:50|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732996620000|2024-11-30 19:57:00|53.33|53.11|53.33|53.11|53.34|53.12|53.33|53.11|3
1732996630000|2024-11-30 19:57:10|53.32|53.1|53.3|53.08|53.32|53.1|53.3|53.08|3
1732996640000|2024-11-30 19:57:20|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1732996650000|2024-11-30 19:57:30|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1732996660000|2024-11-30 19:57:40|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732996670000|2024-11-30 19:57:50|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732996680000|2024-11-30 19:58:00|53.26|53.04|53.25|53.03|53.26|53.04|53.24|53.02|3
1732996690000|2024-11-30 19:58:10|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1732996700000|2024-11-30 19:58:20|53.22|53|53.24|53.02|53.24|53.02|53.22|53|5
1732996710000|2024-11-30 19:58:30|53.23|53.01|53.23|53.01|53.24|53.02|53.23|53.01|3
1732996720000|2024-11-30 19:58:40|53.22|53|53.23|53.01|53.24|53.02|53.22|53|4
1732996730000|2024-11-30 19:58:50|53.22|53|53.22|53|53.23|53.01|53.22|53|3
1732996740000|2024-11-30 19:59:00|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732996750000|2024-11-30 19:59:10|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732996770000|2024-11-30 19:59:30|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732996780000|2024-11-30 19:59:40|53.16|52.94|53.16|52.94|53.17|52.95|53.16|52.94|3
1732996790000|2024-11-30 19:59:50|53.17|52.95|53.14|52.92|53.17|52.95|53.14|52.92|5
1732996800000|2024-11-30 20:00:00|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1732996810000|2024-11-30 20:00:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732996820000|2024-11-30 20:00:20|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1732996830000|2024-11-30 20:00:30|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732996860000|2024-11-30 20:01:00|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732996870000|2024-11-30 20:01:10|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1732996880000|2024-11-30 20:01:20|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732996890000|2024-11-30 20:01:30|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732996900000|2024-11-30 20:01:40|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732996910000|2024-11-30 20:01:50|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732996930000|2024-11-30 20:02:10|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732996950000|2024-11-30 20:02:30|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1732996960000|2024-11-30 20:02:40|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732996980000|2024-11-30 20:03:00|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732996990000|2024-11-30 20:03:10|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732997010000|2024-11-30 20:03:30|53.03|52.81|53.07|52.85|53.07|52.85|53.03|52.81|3
1732997020000|2024-11-30 20:03:40|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732997030000|2024-11-30 20:03:50|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1732997040000|2024-11-30 20:04:00|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|4
1732997060000|2024-11-30 20:04:20|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732997070000|2024-11-30 20:04:30|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732997100000|2024-11-30 20:05:00|53.04|52.82|53.04|52.82|53.05|52.83|53.04|52.82|3
1732997110000|2024-11-30 20:05:10|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732997120000|2024-11-30 20:05:20|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732997130000|2024-11-30 20:05:30|53|52.78|52.95|52.73|53|52.78|52.95|52.73|4
1732997150000|2024-11-30 20:05:50|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|4
1732997160000|2024-11-30 20:06:00|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1732997170000|2024-11-30 20:06:10|52.96|52.74|53.01|52.79|53.01|52.79|52.96|52.74|4
1732997180000|2024-11-30 20:06:20|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732997190000|2024-11-30 20:06:30|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732997200000|2024-11-30 20:06:40|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|7
1732997210000|2024-11-30 20:06:50|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732997220000|2024-11-30 20:07:00|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732997230000|2024-11-30 20:07:10|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732997250000|2024-11-30 20:07:30|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732997260000|2024-11-30 20:07:40|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732997270000|2024-11-30 20:07:50|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732997280000|2024-11-30 20:08:00|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732997290000|2024-11-30 20:08:10|53|52.78|53|52.78|53|52.78|53|52.78|1
1732997300000|2024-11-30 20:08:20|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732997310000|2024-11-30 20:08:30|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732997320000|2024-11-30 20:08:40|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732997330000|2024-11-30 20:08:50|53.04|52.82|53.05|52.83|53.06|52.84|53.04|52.82|4
1732997340000|2024-11-30 20:09:00|53.03|52.81|52.97|52.75|53.03|52.81|52.97|52.75|5
1732997350000|2024-11-30 20:09:10|52.96|52.74|52.94|52.72|52.96|52.74|52.94|52.72|3
1732997360000|2024-11-30 20:09:20|52.93|52.71|52.9|52.68|52.93|52.71|52.9|52.68|4
1732997370000|2024-11-30 20:09:30|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|5
1732997380000|2024-11-30 20:09:40|52.94|52.72|52.94|52.72|52.94|52.72|52.93|52.71|3
1732997390000|2024-11-30 20:09:50|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1732997400000|2024-11-30 20:10:00|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732997410000|2024-11-30 20:10:10|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732997420000|2024-11-30 20:10:20|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732997430000|2024-11-30 20:10:30|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732997440000|2024-11-30 20:10:40|52.94|52.72|52.88|52.66|52.94|52.72|52.88|52.66|4
1732997450000|2024-11-30 20:10:50|52.89|52.67|52.9|52.68|52.9|52.68|52.89|52.67|2
1732997460000|2024-11-30 20:11:00|52.92|52.7|52.94|52.72|52.94|52.72|52.92|52.7|2
1732997470000|2024-11-30 20:11:10|52.95|52.73|52.96|52.74|52.96|52.74|52.95|52.73|2
1732997490000|2024-11-30 20:11:30|52.95|52.73|52.92|52.7|52.96|52.74|52.92|52.7|5
1732997500000|2024-11-30 20:11:40|52.93|52.71|52.94|52.72|52.94|52.72|52.93|52.71|2
1732997510000|2024-11-30 20:11:50|52.95|52.73|52.99|52.77|52.99|52.77|52.95|52.73|5
1732997520000|2024-11-30 20:12:00|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732997540000|2024-11-30 20:12:20|53.02|52.8|53.04|52.82|53.04|52.82|53.02|52.8|3
1732997550000|2024-11-30 20:12:30|53.05|52.83|53.13|52.91|53.13|52.91|53.05|52.83|6
1732997560000|2024-11-30 20:12:40|53.12|52.9|53.13|52.91|53.14|52.92|53.12|52.9|3
1732997570000|2024-11-30 20:12:50|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732997580000|2024-11-30 20:13:00|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|3
1732997590000|2024-11-30 20:13:10|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1732997600000|2024-11-30 20:13:20|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1732997610000|2024-11-30 20:13:30|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1732997620000|2024-11-30 20:13:40|53.05|52.83|53.06|52.84|53.07|52.85|53.05|52.83|4
1732997630000|2024-11-30 20:13:50|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732997640000|2024-11-30 20:14:00|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|5
1732997660000|2024-11-30 20:14:20|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732997670000|2024-11-30 20:14:30|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732997680000|2024-11-30 20:14:40|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1732997690000|2024-11-30 20:14:50|53.08|52.86|53.06|52.84|53.08|52.86|53.06|52.84|3
1732997700000|2024-11-30 20:15:00|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732997710000|2024-11-30 20:15:10|53.08|52.86|53.09|52.87|53.1|52.88|53.08|52.86|4
1732997720000|2024-11-30 20:15:20|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732997740000|2024-11-30 20:15:40|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1732997750000|2024-11-30 20:15:50|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|2
1732997770000|2024-11-30 20:16:10|53.18|52.96|53.18|52.96|53.18|52.96|53.17|52.95|5
1732997780000|2024-11-30 20:16:20|53.19|52.97|53.16|52.94|53.19|52.97|53.16|52.94|6
1732997790000|2024-11-30 20:16:30|53.15|52.93|53.13|52.91|53.16|52.94|53.13|52.91|5
1732997800000|2024-11-30 20:16:40|53.12|52.9|53.12|52.9|53.12|52.9|53.11|52.89|3
1732997810000|2024-11-30 20:16:50|53.13|52.91|53.12|52.9|53.13|52.91|53.11|52.89|4
1732997820000|2024-11-30 20:17:00|53.11|52.89|53.1|52.88|53.12|52.9|53.1|52.88|6
1732997830000|2024-11-30 20:17:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732997840000|2024-11-30 20:17:20|53.12|52.9|53.13|52.91|53.15|52.93|53.12|52.9|5
1732997850000|2024-11-30 20:17:30|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732997860000|2024-11-30 20:17:40|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732997870000|2024-11-30 20:17:50|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|3
1732997880000|2024-11-30 20:18:00|53.12|52.9|53.13|52.91|53.14|52.92|53.12|52.9|4
1732997890000|2024-11-30 20:18:10|53.12|52.9|53.1|52.88|53.12|52.9|53.08|52.86|7
1732997900000|2024-11-30 20:18:20|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732997910000|2024-11-30 20:18:30|53.1|52.88|53.1|52.88|53.1|52.88|53.09|52.87|3
1732997920000|2024-11-30 20:18:40|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732997930000|2024-11-30 20:18:50|53.07|52.85|53.06|52.84|53.07|52.85|53.05|52.83|4
1732997940000|2024-11-30 20:19:00|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732997950000|2024-11-30 20:19:10|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732997960000|2024-11-30 20:19:20|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1732997980000|2024-11-30 20:19:40|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1732998000000|2024-11-30 20:20:00|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732998010000|2024-11-30 20:20:10|53.12|52.9|53.1|52.88|53.12|52.9|53.1|52.88|3
1732998030000|2024-11-30 20:20:30|53.11|52.89|53.11|52.89|53.11|52.89|53.1|52.88|3
1732998040000|2024-11-30 20:20:40|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|4
1732998050000|2024-11-30 20:20:50|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1732998060000|2024-11-30 20:21:00|53.1|52.88|53.09|52.87|53.1|52.88|53.08|52.86|3
1732998070000|2024-11-30 20:21:10|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998080000|2024-11-30 20:21:20|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732998090000|2024-11-30 20:21:30|53.09|52.87|53.08|52.86|53.09|52.87|53.07|52.85|4
1732998100000|2024-11-30 20:21:40|53.09|52.87|53.11|52.89|53.11|52.89|53.09|52.87|2
1732998110000|2024-11-30 20:21:50|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732998120000|2024-11-30 20:22:00|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732998130000|2024-11-30 20:22:10|53.15|52.93|53.15|52.93|53.16|52.94|53.15|52.93|3
1732998140000|2024-11-30 20:22:20|53.14|52.92|53.15|52.93|53.15|52.93|53.14|52.92|2
1732998150000|2024-11-30 20:22:30|53.14|52.92|53.11|52.89|53.15|52.93|53.11|52.89|5
1732998160000|2024-11-30 20:22:40|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732998170000|2024-11-30 20:22:50|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732998180000|2024-11-30 20:23:00|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732998190000|2024-11-30 20:23:10|53.1|52.88|53.13|52.91|53.14|52.92|53.1|52.88|6
1732998210000|2024-11-30 20:23:30|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|5
1732998220000|2024-11-30 20:23:40|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|2
1732998230000|2024-11-30 20:23:50|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|2
1732998240000|2024-11-30 20:24:00|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|2
1732998250000|2024-11-30 20:24:10|53.13|52.91|53.14|52.92|53.14|52.92|53.12|52.9|4
1732998270000|2024-11-30 20:24:30|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732998280000|2024-11-30 20:24:40|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732998290000|2024-11-30 20:24:50|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732998300000|2024-11-30 20:25:00|53.12|52.9|53.08|52.86|53.12|52.9|53.08|52.86|2
1732998310000|2024-11-30 20:25:10|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732998320000|2024-11-30 20:25:20|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998330000|2024-11-30 20:25:30|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998340000|2024-11-30 20:25:40|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998350000|2024-11-30 20:25:50|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|4
1732998370000|2024-11-30 20:26:10|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998380000|2024-11-30 20:26:20|53.08|52.86|53.07|52.85|53.09|52.87|53.07|52.85|4
1732998390000|2024-11-30 20:26:30|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998400000|2024-11-30 20:26:40|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1732998410000|2024-11-30 20:26:50|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|2
1732998420000|2024-11-30 20:27:00|53.09|52.87|53.1|52.88|53.1|52.88|53.08|52.86|3
1732998430000|2024-11-30 20:27:10|53.09|52.87|53.11|52.89|53.11|52.89|53.09|52.87|3
1732998440000|2024-11-30 20:27:20|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732998450000|2024-11-30 20:27:30|53.14|52.92|53.09|52.87|53.14|52.92|53.09|52.87|5
1732998460000|2024-11-30 20:27:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732998470000|2024-11-30 20:27:50|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732998480000|2024-11-30 20:28:00|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732998490000|2024-11-30 20:28:10|53.04|52.82|53.01|52.79|53.04|52.82|53.01|52.79|4
1732998500000|2024-11-30 20:28:20|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732998510000|2024-11-30 20:28:30|53.01|52.79|53.04|52.82|53.04|52.82|53.01|52.79|3
1732998520000|2024-11-30 20:28:40|53.05|52.83|53.07|52.85|53.07|52.85|53.05|52.83|2
1732998530000|2024-11-30 20:28:50|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732998540000|2024-11-30 20:29:00|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732998550000|2024-11-30 20:29:10|53.04|52.82|53.02|52.8|53.04|52.82|53.01|52.79|5
1732998560000|2024-11-30 20:29:20|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|4
1732998570000|2024-11-30 20:29:30|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732998580000|2024-11-30 20:29:40|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732998590000|2024-11-30 20:29:50|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732998600000|2024-11-30 20:30:00|53.01|52.79|52.99|52.77|53.01|52.79|52.99|52.77|7
1732998610000|2024-11-30 20:30:10|52.98|52.76|52.99|52.77|53|52.78|52.98|52.76|5
1732998620000|2024-11-30 20:30:20|52.98|52.76|52.99|52.77|53|52.78|52.98|52.76|4
1732998630000|2024-11-30 20:30:30|53|52.78|53.02|52.8|53.02|52.8|53|52.78|3
1732998640000|2024-11-30 20:30:40|53.01|52.79|53|52.78|53.01|52.79|53|52.78|4
1732998650000|2024-11-30 20:30:50|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|2
1732998660000|2024-11-30 20:31:00|52.96|52.74|52.96|52.74|52.96|52.74|52.94|52.72|4
1732998670000|2024-11-30 20:31:10|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1732998680000|2024-11-30 20:31:20|52.95|52.73|52.91|52.69|52.95|52.73|52.91|52.69|4
1732998690000|2024-11-30 20:31:30|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1732998700000|2024-11-30 20:31:40|52.88|52.66|52.88|52.66|52.89|52.67|52.88|52.66|7
1732998710000|2024-11-30 20:31:50|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1732998720000|2024-11-30 20:32:00|52.89|52.67|52.95|52.73|52.95|52.73|52.89|52.67|5
1732998730000|2024-11-30 20:32:10|52.94|52.72|53.01|52.79|53.01|52.79|52.94|52.72|5
1732998740000|2024-11-30 20:32:20|53.02|52.8|53.22|53|53.22|53|53.02|52.8|13
1732998750000|2024-11-30 20:32:30|53.21|52.99|53.3|53.08|53.3|53.08|53.21|52.99|5
1732998760000|2024-11-30 20:32:40|53.32|53.1|53.3|53.08|53.33|53.11|53.3|53.08|10
1732998770000|2024-11-30 20:32:50|53.29|53.07|53.27|53.05|53.29|53.07|53.27|53.05|2
1732998780000|2024-11-30 20:33:00|53.24|53.02|53.18|52.96|53.24|53.02|53.17|52.95|7
1732998790000|2024-11-30 20:33:10|53.17|52.95|53.2|52.98|53.2|52.98|53.17|52.95|4
1732998800000|2024-11-30 20:33:20|53.19|52.97|53.2|52.98|53.21|52.99|53.19|52.97|4
1732998810000|2024-11-30 20:33:30|53.19|52.97|53.21|52.99|53.21|52.99|53.18|52.96|8
1732998820000|2024-11-30 20:33:40|53.14|52.92|53.14|52.92|53.15|52.93|53.12|52.9|6
1732998830000|2024-11-30 20:33:50|53.13|52.91|53.13|52.91|53.14|52.92|53.13|52.91|3
1732998840000|2024-11-30 20:34:00|53.12|52.9|53.1|52.88|53.12|52.9|53.1|52.88|3
1732998850000|2024-11-30 20:34:10|53.11|52.89|53.06|52.84|53.12|52.9|53.06|52.84|6
1732998860000|2024-11-30 20:34:20|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732998870000|2024-11-30 20:34:30|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732998880000|2024-11-30 20:34:40|53.02|52.8|53.01|52.79|53.02|52.8|53|52.78|4
1732998890000|2024-11-30 20:34:50|53|52.78|53|52.78|53|52.78|53|52.78|1
1732998950000|2024-11-30 20:35:50|52.97|52.75|52.94|52.72|52.97|52.75|52.94|52.72|5
1732998960000|2024-11-30 20:36:00|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|5
1732998970000|2024-11-30 20:36:10|52.94|52.72|52.92|52.7|52.94|52.72|52.92|52.7|6
1732999000000|2024-11-30 20:36:40|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732999010000|2024-11-30 20:36:50|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732999020000|2024-11-30 20:37:00|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732999070000|2024-11-30 20:37:50|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|2
1732999080000|2024-11-30 20:38:00|52.92|52.7|52.97|52.75|52.97|52.75|52.91|52.69|7
1732999090000|2024-11-30 20:38:10|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732999100000|2024-11-30 20:38:20|52.95|52.73|52.97|52.75|52.97|52.75|52.95|52.73|3
1732999110000|2024-11-30 20:38:30|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|4
1732999120000|2024-11-30 20:38:40|52.96|52.74|52.97|52.75|52.97|52.75|52.95|52.73|6
1732999140000|2024-11-30 20:39:00|52.98|52.76|53.06|52.84|53.06|52.84|52.98|52.76|5
1732999150000|2024-11-30 20:39:10|53.07|52.85|53.05|52.83|53.07|52.85|53.05|52.83|3
1732999160000|2024-11-30 20:39:20|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732999180000|2024-11-30 20:39:40|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|6
1732999190000|2024-11-30 20:39:50|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732999210000|2024-11-30 20:40:10|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732999220000|2024-11-30 20:40:20|53.06|52.84|53.04|52.82|53.06|52.84|53.03|52.81|4
1732999230000|2024-11-30 20:40:30|53.05|52.83|53.06|52.84|53.06|52.84|53.04|52.82|3
1732999240000|2024-11-30 20:40:40|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732999250000|2024-11-30 20:40:50|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732999260000|2024-11-30 20:41:00|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1732999270000|2024-11-30 20:41:10|53.06|52.84|53.03|52.81|53.07|52.85|53.03|52.81|6
1732999280000|2024-11-30 20:41:20|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|4
1732999290000|2024-11-30 20:41:30|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732999300000|2024-11-30 20:41:40|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732999310000|2024-11-30 20:41:50|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732999320000|2024-11-30 20:42:00|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732999330000|2024-11-30 20:42:10|53.03|52.81|53.02|52.8|53.03|52.81|53|52.78|6
1732999340000|2024-11-30 20:42:20|53.03|52.81|53.03|52.81|53.05|52.83|53.03|52.81|3
1732999350000|2024-11-30 20:42:30|53.04|52.82|53.05|52.83|53.06|52.84|53.04|52.82|3
1732999360000|2024-11-30 20:42:40|53.04|52.82|53|52.78|53.04|52.82|53|52.78|3
1732999370000|2024-11-30 20:42:50|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|4
1732999380000|2024-11-30 20:43:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732999390000|2024-11-30 20:43:10|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|2
1732999400000|2024-11-30 20:43:20|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|5
1732999410000|2024-11-30 20:43:30|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732999430000|2024-11-30 20:43:50|52.92|52.7|52.9|52.68|52.92|52.7|52.9|52.68|3
1732999440000|2024-11-30 20:44:00|52.91|52.69|52.88|52.66|52.91|52.69|52.88|52.66|4
1732999450000|2024-11-30 20:44:10|52.9|52.68|52.94|52.72|52.94|52.72|52.9|52.68|3
1732999460000|2024-11-30 20:44:20|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|3
1732999480000|2024-11-30 20:44:40|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1732999490000|2024-11-30 20:44:50|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732999500000|2024-11-30 20:45:00|52.95|52.73|53.01|52.79|53.01|52.79|52.94|52.72|5
1732999520000|2024-11-30 20:45:20|53.05|52.83|53.08|52.86|53.08|52.86|53.05|52.83|4
1732999530000|2024-11-30 20:45:30|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|4
1732999540000|2024-11-30 20:45:40|53.04|52.82|53.02|52.8|53.07|52.85|53.02|52.8|8
1732999550000|2024-11-30 20:45:50|52.99|52.77|52.99|52.77|52.99|52.77|52.98|52.76|3
1732999560000|2024-11-30 20:46:00|52.98|52.76|52.93|52.71|52.99|52.77|52.92|52.7|8
1732999570000|2024-11-30 20:46:10|52.92|52.7|52.92|52.7|52.93|52.71|52.92|52.7|3
1732999580000|2024-11-30 20:46:20|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732999590000|2024-11-30 20:46:30|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732999600000|2024-11-30 20:46:40|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1732999620000|2024-11-30 20:47:00|52.9|52.68|52.89|52.67|52.91|52.69|52.89|52.67|6
1732999630000|2024-11-30 20:47:10|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1732999640000|2024-11-30 20:47:20|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|3
1732999690000|2024-11-30 20:48:10|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732999700000|2024-11-30 20:48:20|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1732999710000|2024-11-30 20:48:30|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732999720000|2024-11-30 20:48:40|52.9|52.68|52.9|52.68|52.91|52.69|52.9|52.68|3
1732999730000|2024-11-30 20:48:50|52.89|52.67|52.89|52.67|52.9|52.68|52.89|52.67|3
1732999740000|2024-11-30 20:49:00|52.9|52.68|52.88|52.66|52.9|52.68|52.88|52.66|3
1732999750000|2024-11-30 20:49:10|52.87|52.65|52.85|52.63|52.87|52.65|52.85|52.63|2
1732999780000|2024-11-30 20:49:40|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732999800000|2024-11-30 20:50:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732999810000|2024-11-30 20:50:10|52.86|52.64|52.91|52.69|52.91|52.69|52.86|52.64|4
1732999830000|2024-11-30 20:50:30|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1732999840000|2024-11-30 20:50:40|52.88|52.66|52.91|52.69|52.91|52.69|52.87|52.65|5
1732999850000|2024-11-30 20:50:50|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732999860000|2024-11-30 20:51:00|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732999870000|2024-11-30 20:51:10|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732999880000|2024-11-30 20:51:20|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732999910000|2024-11-30 20:51:50|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|2
1732999920000|2024-11-30 20:52:00|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732999930000|2024-11-30 20:52:10|52.91|52.69|52.92|52.7|52.92|52.7|52.9|52.68|4
1732999940000|2024-11-30 20:52:20|52.91|52.69|52.91|52.69|52.92|52.7|52.91|52.69|3
1732999950000|2024-11-30 20:52:30|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732999980000|2024-11-30 20:53:00|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732999990000|2024-11-30 20:53:10|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1733000010000|2024-11-30 20:53:30|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1733000020000|2024-11-30 20:53:40|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1733000030000|2024-11-30 20:53:50|52.91|52.69|52.91|52.69|52.92|52.7|52.91|52.69|3
1733000040000|2024-11-30 20:54:00|52.9|52.68|52.92|52.7|52.92|52.7|52.9|52.68|5
1733000050000|2024-11-30 20:54:10|52.91|52.69|52.92|52.7|52.92|52.7|52.91|52.69|2
1733000060000|2024-11-30 20:54:20|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1733000080000|2024-11-30 20:54:40|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1733000090000|2024-11-30 20:54:50|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|2
1733000100000|2024-11-30 20:55:00|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|3
1733000110000|2024-11-30 20:55:10|53|52.78|52.97|52.75|53|52.78|52.97|52.75|2
1733000120000|2024-11-30 20:55:20|52.96|52.74|52.96|52.74|52.97|52.75|52.96|52.74|3
1733000130000|2024-11-30 20:55:30|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|4
1733000140000|2024-11-30 20:55:40|52.97|52.75|52.97|52.75|52.98|52.76|52.97|52.75|3
1733000150000|2024-11-30 20:55:50|52.96|52.74|52.98|52.76|52.98|52.76|52.96|52.74|3
1733000160000|2024-11-30 20:56:00|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1733000170000|2024-11-30 20:56:10|52.98|52.76|53|52.78|53|52.78|52.98|52.76|2
1733000190000|2024-11-30 20:56:30|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1733000200000|2024-11-30 20:56:40|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1733000210000|2024-11-30 20:56:50|52.99|52.77|53|52.78|53|52.78|52.98|52.76|6
1733000250000|2024-11-30 20:57:30|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1733000260000|2024-11-30 20:57:40|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733000280000|2024-11-30 20:58:00|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1733000290000|2024-11-30 20:58:10|53.02|52.8|53|52.78|53.02|52.8|53|52.78|5
1733000300000|2024-11-30 20:58:20|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|3
1733000310000|2024-11-30 20:58:30|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733000320000|2024-11-30 20:58:40|53|52.78|53|52.78|53|52.78|53|52.78|1
1733000330000|2024-11-30 20:58:50|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733000340000|2024-11-30 20:59:00|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1733000350000|2024-11-30 20:59:10|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1733000370000|2024-11-30 20:59:30|53.02|52.8|53.01|52.79|53.02|52.8|53|52.78|6
1733000390000|2024-11-30 20:59:50|53|52.78|52.99|52.77|53.01|52.79|52.99|52.77|4
1733000400000|2024-11-30 21:00:00|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1733000410000|2024-11-30 21:00:10|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|4
1733000420000|2024-11-30 21:00:20|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733000460000|2024-11-30 21:01:00|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|3
1733000470000|2024-11-30 21:01:10|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1733000480000|2024-11-30 21:01:20|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1733000510000|2024-11-30 21:01:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1733000520000|2024-11-30 21:02:00|52.98|52.76|53.05|52.83|53.05|52.83|52.98|52.76|7
1733000550000|2024-11-30 21:02:30|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|3
1733000560000|2024-11-30 21:02:40|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1733000570000|2024-11-30 21:02:50|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733000580000|2024-11-30 21:03:00|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733000590000|2024-11-30 21:03:10|53.06|52.84|53.05|52.83|53.07|52.85|53.05|52.83|4
1733000600000|2024-11-30 21:03:20|53.04|52.82|53.01|52.79|53.04|52.82|53|52.78|4
1733000620000|2024-11-30 21:03:40|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1733000630000|2024-11-30 21:03:50|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|3
1733000640000|2024-11-30 21:04:00|53|52.78|53|52.78|53|52.78|53|52.78|1
1733000650000|2024-11-30 21:04:10|52.98|52.76|52.92|52.7|52.98|52.76|52.92|52.7|5
1733000660000|2024-11-30 21:04:20|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1733000690000|2024-11-30 21:04:50|52.93|52.71|52.96|52.74|52.96|52.74|52.93|52.71|3
1733000710000|2024-11-30 21:05:10|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1733000720000|2024-11-30 21:05:20|52.99|52.77|53.02|52.8|53.02|52.8|52.99|52.77|3
1733000740000|2024-11-30 21:05:40|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1733000750000|2024-11-30 21:05:50|53.01|52.79|52.99|52.77|53.01|52.79|52.99|52.77|3
1733000760000|2024-11-30 21:06:00|53|52.78|53|52.78|53|52.78|53|52.78|1
1733000770000|2024-11-30 21:06:10|53.03|52.81|53.05|52.83|53.05|52.83|53.03|52.81|3
1733000780000|2024-11-30 21:06:20|53.06|52.84|53.08|52.86|53.08|52.86|53.06|52.84|3
1733000790000|2024-11-30 21:06:30|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1733000800000|2024-11-30 21:06:40|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733000810000|2024-11-30 21:06:50|53.12|52.9|53.14|52.92|53.14|52.92|53.12|52.9|3
1733000820000|2024-11-30 21:07:00|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733000830000|2024-11-30 21:07:10|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733000840000|2024-11-30 21:07:20|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|2
1733000870000|2024-11-30 21:07:50|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733000880000|2024-11-30 21:08:00|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733000890000|2024-11-30 21:08:10|53.12|52.9|53.12|52.9|53.12|52.9|53.11|52.89|3
1733000900000|2024-11-30 21:08:20|53.13|52.91|53.14|52.92|53.15|52.93|53.13|52.91|6
1733000910000|2024-11-30 21:08:30|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733000920000|2024-11-30 21:08:40|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1733000930000|2024-11-30 21:08:50|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733000940000|2024-11-30 21:09:00|53.17|52.95|53.14|52.92|53.17|52.95|53.14|52.92|3
1733000960000|2024-11-30 21:09:20|53.13|52.91|53.12|52.9|53.13|52.91|53.11|52.89|4
1733000970000|2024-11-30 21:09:30|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1733000990000|2024-11-30 21:09:50|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1733001000000|2024-11-30 21:10:00|53.07|52.85|53.05|52.83|53.07|52.85|53.05|52.83|3
1733001010000|2024-11-30 21:10:10|53.06|52.84|53.06|52.84|53.08|52.86|53.06|52.84|3
1733001020000|2024-11-30 21:10:20|53.07|52.85|53.08|52.86|53.09|52.87|53.06|52.84|6
1733001030000|2024-11-30 21:10:30|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1733001040000|2024-11-30 21:10:40|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1733001050000|2024-11-30 21:10:50|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|6
1733001060000|2024-11-30 21:11:00|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|4
1733001070000|2024-11-30 21:11:10|53.08|52.86|53.06|52.84|53.08|52.86|53.06|52.84|3
1733001080000|2024-11-30 21:11:20|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733001090000|2024-11-30 21:11:30|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1733001100000|2024-11-30 21:11:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733001110000|2024-11-30 21:11:50|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|6
1733001120000|2024-11-30 21:12:00|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|3
1733001130000|2024-11-30 21:12:10|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1733001140000|2024-11-30 21:12:20|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|3
1733001150000|2024-11-30 21:12:30|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733001160000|2024-11-30 21:12:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733001170000|2024-11-30 21:12:50|53.07|52.85|53.07|52.85|53.08|52.86|53.07|52.85|3
1733001180000|2024-11-30 21:13:00|53.06|52.84|53.07|52.85|53.08|52.86|53.06|52.84|4
1733001190000|2024-11-30 21:13:10|53.06|52.84|53.06|52.84|53.07|52.85|53.06|52.84|3
1733001200000|2024-11-30 21:13:20|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1733001210000|2024-11-30 21:13:30|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1733001220000|2024-11-30 21:13:40|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1733001230000|2024-11-30 21:13:50|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|4
1733001240000|2024-11-30 21:14:00|53.07|52.85|53.09|52.87|53.09|52.87|53.07|52.85|3
1733001250000|2024-11-30 21:14:10|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733001260000|2024-11-30 21:14:20|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733001280000|2024-11-30 21:14:40|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1733001290000|2024-11-30 21:14:50|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1733001300000|2024-11-30 21:15:00|53.06|52.84|53.06|52.84|53.06|52.84|53.05|52.83|3
1733001310000|2024-11-30 21:15:10|53.07|52.85|53.09|52.87|53.09|52.87|53.07|52.85|3
1733001320000|2024-11-30 21:15:20|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1733001340000|2024-11-30 21:15:40|53.06|52.84|53.04|52.82|53.06|52.84|53.04|52.82|3
1733001350000|2024-11-30 21:15:50|53.05|52.83|53.05|52.83|53.06|52.84|53.05|52.83|3
1733001360000|2024-11-30 21:16:00|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|3
1733001370000|2024-11-30 21:16:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1733001380000|2024-11-30 21:16:20|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1733001390000|2024-11-30 21:16:30|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|4
1733001400000|2024-11-30 21:16:40|53.05|52.83|53.05|52.83|53.06|52.84|53.05|52.83|3
1733001420000|2024-11-30 21:17:00|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|7
1733001430000|2024-11-30 21:17:10|53.03|52.81|53.08|52.86|53.08|52.86|53.03|52.81|4
1733001440000|2024-11-30 21:17:20|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1733001450000|2024-11-30 21:17:30|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1733001460000|2024-11-30 21:17:40|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1733001470000|2024-11-30 21:17:50|53.06|52.84|53.07|52.85|53.07|52.85|53.05|52.83|4
1733001480000|2024-11-30 21:18:00|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733001490000|2024-11-30 21:18:10|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733001530000|2024-11-30 21:18:50|53.1|52.88|53.11|52.89|53.11|52.89|53.1|52.88|2
1733001540000|2024-11-30 21:19:00|53.13|52.91|53.18|52.96|53.18|52.96|53.13|52.91|5
1733001550000|2024-11-30 21:19:10|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1733001560000|2024-11-30 21:19:20|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1733001570000|2024-11-30 21:19:30|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1733001580000|2024-11-30 21:19:40|53.18|52.96|53.15|52.93|53.18|52.96|53.15|52.93|3
1733001590000|2024-11-30 21:19:50|53.13|52.91|53.13|52.91|53.14|52.92|53.13|52.91|3
1733001600000|2024-11-30 21:20:00|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733001610000|2024-11-30 21:20:10|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|7
1733001620000|2024-11-30 21:20:20|53.14|52.92|53.15|52.93|53.17|52.95|53.14|52.92|4
1733001630000|2024-11-30 21:20:30|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1733001640000|2024-11-30 21:20:40|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|3
1733001650000|2024-11-30 21:20:50|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|2
1733001660000|2024-11-30 21:21:00|53.13|52.91|53.08|52.86|53.13|52.91|53.08|52.86|4
1733001670000|2024-11-30 21:21:10|53.07|52.85|53.1|52.88|53.1|52.88|53.07|52.85|5
1733001680000|2024-11-30 21:21:20|53.12|52.9|53.18|52.96|53.18|52.96|53.12|52.9|5
1733001700000|2024-11-30 21:21:40|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733001710000|2024-11-30 21:21:50|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1733001720000|2024-11-30 21:22:00|53.16|52.94|53.12|52.9|53.16|52.94|53.12|52.9|3
1733001730000|2024-11-30 21:22:10|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|4
1733001740000|2024-11-30 21:22:20|53.13|52.91|53.14|52.92|53.14|52.92|53.12|52.9|4
1733001750000|2024-11-30 21:22:30|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1733001760000|2024-11-30 21:22:40|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|3
1733001770000|2024-11-30 21:22:50|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|4
1733001780000|2024-11-30 21:23:00|53.11|52.89|53.11|52.89|53.12|52.9|53.11|52.89|3
1733001790000|2024-11-30 21:23:10|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1733001800000|2024-11-30 21:23:20|53.08|52.86|53.06|52.84|53.08|52.86|53.06|52.84|3
1733001810000|2024-11-30 21:23:30|53.05|52.83|53.05|52.83|53.06|52.84|53.05|52.83|3
1733001840000|2024-11-30 21:24:00|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1733001850000|2024-11-30 21:24:10|53.06|52.84|53.06|52.84|53.06|52.84|53.05|52.83|3
1733001860000|2024-11-30 21:24:20|53.07|52.85|53.07|52.85|53.07|52.85|53.05|52.83|5
1733001870000|2024-11-30 21:24:30|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733001880000|2024-11-30 21:24:40|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733001890000|2024-11-30 21:24:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733001900000|2024-11-30 21:25:00|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1733001920000|2024-11-30 21:25:20|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1733001930000|2024-11-30 21:25:30|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1733001940000|2024-11-30 21:25:40|53.02|52.8|53.01|52.79|53.02|52.8|53|52.78|4
1733001950000|2024-11-30 21:25:50|53.03|52.81|53.08|52.86|53.09|52.87|53.03|52.81|5
1733001960000|2024-11-30 21:26:00|53.09|52.87|53.17|52.95|53.17|52.95|53.09|52.87|7
1733001970000|2024-11-30 21:26:10|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733001980000|2024-11-30 21:26:20|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1733001990000|2024-11-30 21:26:30|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|6
1733002000000|2024-11-30 21:26:40|53.16|52.94|53.18|52.96|53.18|52.96|53.16|52.94|5
1733002020000|2024-11-30 21:27:00|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|4
1733002030000|2024-11-30 21:27:10|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733002040000|2024-11-30 21:27:20|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733002050000|2024-11-30 21:27:30|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|4
1733002060000|2024-11-30 21:27:40|53.17|52.95|53.17|52.95|53.18|52.96|53.17|52.95|3
1733002070000|2024-11-30 21:27:50|53.16|52.94|53.13|52.91|53.16|52.94|53.13|52.91|2
1733002080000|2024-11-30 21:28:00|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1733002090000|2024-11-30 21:28:10|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|8
1733002110000|2024-11-30 21:28:30|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733002140000|2024-11-30 21:29:00|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1733002150000|2024-11-30 21:29:10|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|3
1733002160000|2024-11-30 21:29:20|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733002200000|2024-11-30 21:30:00|53.16|52.94|53.19|52.97|53.19|52.97|53.16|52.94|4
1733002210000|2024-11-30 21:30:10|53.2|52.98|53.29|53.07|53.29|53.07|53.2|52.98|6
1733002220000|2024-11-30 21:30:20|53.3|53.08|53.4|53.18|53.4|53.18|53.3|53.08|7
1733002230000|2024-11-30 21:30:30|53.42|53.2|53.43|53.21|53.43|53.21|53.42|53.2|4
1733002240000|2024-11-30 21:30:40|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1733002250000|2024-11-30 21:30:50|53.43|53.21|53.43|53.21|53.43|53.21|53.42|53.2|3
1733002260000|2024-11-30 21:31:00|53.42|53.2|53.39|53.17|53.42|53.2|53.38|53.16|6
1733002270000|2024-11-30 21:31:10|53.4|53.18|53.41|53.19|53.41|53.19|53.39|53.17|4
1733002280000|2024-11-30 21:31:20|53.43|53.21|53.47|53.25|53.47|53.25|53.43|53.21|5
1733002290000|2024-11-30 21:31:30|53.48|53.26|53.53|53.31|53.53|53.31|53.48|53.26|3
1733002300000|2024-11-30 21:31:40|53.54|53.32|53.49|53.27|53.54|53.32|53.49|53.27|7
1733002310000|2024-11-30 21:31:50|53.51|53.29|53.48|53.26|53.51|53.29|53.48|53.26|3
1733002320000|2024-11-30 21:32:00|53.46|53.24|53.41|53.19|53.46|53.24|53.41|53.19|6
1733002330000|2024-11-30 21:32:10|53.42|53.2|53.47|53.25|53.47|53.25|53.42|53.2|5
1733002340000|2024-11-30 21:32:20|53.48|53.26|53.47|53.25|53.49|53.27|53.47|53.25|4
1733002350000|2024-11-30 21:32:30|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1733002360000|2024-11-30 21:32:40|53.45|53.23|53.49|53.27|53.49|53.27|53.45|53.23|4
1733002370000|2024-11-30 21:32:50|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1733002380000|2024-11-30 21:33:00|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|3
1733002390000|2024-11-30 21:33:10|53.49|53.27|53.49|53.27|53.5|53.28|53.49|53.27|3
1733002400000|2024-11-30 21:33:20|53.5|53.28|53.5|53.28|53.5|53.28|53.49|53.27|3
1733002410000|2024-11-30 21:33:30|53.49|53.27|53.5|53.28|53.52|53.3|53.49|53.27|5
1733002420000|2024-11-30 21:33:40|53.51|53.29|53.47|53.25|53.51|53.29|53.47|53.25|4
1733002430000|2024-11-30 21:33:50|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733002440000|2024-11-30 21:34:00|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1733002450000|2024-11-30 21:34:10|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1733002460000|2024-11-30 21:34:20|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733002470000|2024-11-30 21:34:30|53.54|53.32|53.61|53.39|53.62|53.4|53.54|53.32|6
1733002480000|2024-11-30 21:34:40|53.59|53.37|53.57|53.35|53.59|53.37|53.57|53.35|3
1733002490000|2024-11-30 21:34:50|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1733002500000|2024-11-30 21:35:00|53.54|53.32|53.56|53.34|53.56|53.34|53.52|53.3|6
1733002510000|2024-11-30 21:35:10|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1733002530000|2024-11-30 21:35:30|53.55|53.33|53.55|53.33|53.55|53.33|53.54|53.32|3
1733002540000|2024-11-30 21:35:40|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|4
1733002550000|2024-11-30 21:35:50|53.56|53.34|53.55|53.33|53.56|53.34|53.52|53.3|5
1733002560000|2024-11-30 21:36:00|53.56|53.34|53.58|53.36|53.58|53.36|53.56|53.34|3
1733002570000|2024-11-30 21:36:10|53.6|53.38|53.59|53.37|53.64|53.42|53.59|53.37|8
1733002580000|2024-11-30 21:36:20|53.58|53.36|53.6|53.38|53.6|53.38|53.58|53.36|3
1733002590000|2024-11-30 21:36:30|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1733002600000|2024-11-30 21:36:40|53.61|53.39|53.64|53.42|53.66|53.44|53.61|53.39|7
1733002610000|2024-11-30 21:36:50|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1733002620000|2024-11-30 21:37:00|53.66|53.44|53.68|53.46|53.68|53.46|53.66|53.44|3
1733002630000|2024-11-30 21:37:10|53.69|53.47|53.67|53.45|53.69|53.47|53.66|53.44|4
1733002640000|2024-11-30 21:37:20|53.66|53.44|53.67|53.45|53.67|53.45|53.65|53.43|3
1733002650000|2024-11-30 21:37:30|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733002660000|2024-11-30 21:37:40|53.7|53.48|53.73|53.51|53.73|53.51|53.7|53.48|4
1733002670000|2024-11-30 21:37:50|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733002680000|2024-11-30 21:38:00|53.75|53.53|53.76|53.54|53.76|53.54|53.74|53.52|4
1733002690000|2024-11-30 21:38:10|53.75|53.53|53.76|53.54|53.76|53.54|53.72|53.5|7
1733002700000|2024-11-30 21:38:20|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1733002720000|2024-11-30 21:38:40|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1733002730000|2024-11-30 21:38:50|53.76|53.54|53.75|53.53|53.76|53.54|53.75|53.53|2
1733002740000|2024-11-30 21:39:00|53.74|53.52|53.77|53.55|53.77|53.55|53.74|53.52|6
1733002760000|2024-11-30 21:39:20|53.78|53.56|53.78|53.56|53.79|53.57|53.78|53.56|3
1733002770000|2024-11-30 21:39:30|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1733002780000|2024-11-30 21:39:40|53.75|53.53|53.78|53.56|53.79|53.57|53.75|53.53|7
1733002790000|2024-11-30 21:39:50|53.76|53.54|53.79|53.57|53.79|53.57|53.76|53.54|4
1733002800000|2024-11-30 21:40:00|53.78|53.56|53.83|53.61|53.85|53.63|53.78|53.56|7
1733002810000|2024-11-30 21:40:10|53.82|53.6|53.83|53.61|53.83|53.61|53.81|53.59|5
1733002820000|2024-11-30 21:40:20|53.84|53.62|53.81|53.59|53.85|53.63|53.81|53.59|6
1733002830000|2024-11-30 21:40:30|53.82|53.6|53.72|53.5|53.82|53.6|53.72|53.5|10
1733002840000|2024-11-30 21:40:40|53.71|53.49|53.73|53.51|53.73|53.51|53.7|53.48|6
1733002850000|2024-11-30 21:40:50|53.72|53.5|53.82|53.6|53.82|53.6|53.72|53.5|7
1733002860000|2024-11-30 21:41:00|53.81|53.59|53.76|53.54|53.81|53.59|53.76|53.54|7
1733002870000|2024-11-30 21:41:10|53.75|53.53|53.7|53.48|53.75|53.53|53.69|53.47|5
1733002880000|2024-11-30 21:41:20|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|4
1733002890000|2024-11-30 21:41:30|53.71|53.49|53.74|53.52|53.74|53.52|53.71|53.49|4
1733002920000|2024-11-30 21:42:00|53.77|53.55|53.78|53.56|53.78|53.56|53.77|53.55|2
1733002930000|2024-11-30 21:42:10|53.79|53.57|53.79|53.57|53.8|53.58|53.79|53.57|3
1733002940000|2024-11-30 21:42:20|53.78|53.56|53.78|53.56|53.78|53.56|53.78|53.56|1
1733002950000|2024-11-30 21:42:30|53.79|53.57|53.74|53.52|53.79|53.57|53.74|53.52|3
1733002960000|2024-11-30 21:42:40|53.73|53.51|53.7|53.48|53.73|53.51|53.7|53.48|4
1733002970000|2024-11-30 21:42:50|53.69|53.47|53.61|53.39|53.69|53.47|53.6|53.38|8
1733002980000|2024-11-30 21:43:00|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|2
1733002990000|2024-11-30 21:43:10|53.62|53.4|53.53|53.31|53.62|53.4|53.53|53.31|6
1733003000000|2024-11-30 21:43:20|53.52|53.3|53.52|53.3|53.52|53.3|53.51|53.29|3
1733003010000|2024-11-30 21:43:30|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|2
1733003020000|2024-11-30 21:43:40|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1733003030000|2024-11-30 21:43:50|53.56|53.34|53.56|53.34|53.56|53.34|53.55|53.33|3
1733003040000|2024-11-30 21:44:00|53.55|53.33|53.55|53.33|53.55|53.33|53.54|53.32|3
1733003050000|2024-11-30 21:44:10|53.56|53.34|53.64|53.42|53.65|53.43|53.54|53.32|10
1733003060000|2024-11-30 21:44:20|53.63|53.41|53.62|53.4|53.63|53.41|53.58|53.36|8
1733003070000|2024-11-30 21:44:30|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1733003080000|2024-11-30 21:44:40|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733003090000|2024-11-30 21:44:50|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1733003100000|2024-11-30 21:45:00|53.61|53.39|53.62|53.4|53.64|53.42|53.6|53.38|7
1733003110000|2024-11-30 21:45:10|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|3
1733003120000|2024-11-30 21:45:20|53.64|53.42|53.66|53.44|53.66|53.44|53.64|53.42|3
1733003130000|2024-11-30 21:45:30|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1733003140000|2024-11-30 21:45:40|53.63|53.41|53.59|53.37|53.63|53.41|53.58|53.36|8
1733003160000|2024-11-30 21:46:00|53.6|53.38|53.56|53.34|53.61|53.39|53.56|53.34|6
1733003170000|2024-11-30 21:46:10|53.57|53.35|53.54|53.32|53.57|53.35|53.54|53.32|4
1733003180000|2024-11-30 21:46:20|53.53|53.31|53.54|53.32|53.54|53.32|53.52|53.3|3
1733003190000|2024-11-30 21:46:30|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1733003200000|2024-11-30 21:46:40|53.55|53.33|53.54|53.32|53.55|53.33|53.54|53.32|2
1733003210000|2024-11-30 21:46:50|53.53|53.31|53.55|53.33|53.55|53.33|53.53|53.31|2
1733003220000|2024-11-30 21:47:00|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|4
1733003230000|2024-11-30 21:47:10|53.53|53.31|53.52|53.3|53.53|53.31|53.52|53.3|2
1733003240000|2024-11-30 21:47:20|53.51|53.29|53.41|53.19|53.51|53.29|53.41|53.19|8
1733003250000|2024-11-30 21:47:30|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1733003260000|2024-11-30 21:47:40|53.43|53.21|53.44|53.22|53.44|53.22|53.43|53.21|2
1733003270000|2024-11-30 21:47:50|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733003290000|2024-11-30 21:48:10|53.42|53.2|53.39|53.17|53.42|53.2|53.39|53.17|3
1733003300000|2024-11-30 21:48:20|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1733003310000|2024-11-30 21:48:30|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1733003320000|2024-11-30 21:48:40|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1733003330000|2024-11-30 21:48:50|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1733003340000|2024-11-30 21:49:00|53.31|53.09|53.28|53.06|53.31|53.09|53.28|53.06|4
1733003350000|2024-11-30 21:49:10|53.27|53.05|53.26|53.04|53.27|53.05|53.25|53.03|6
1733003360000|2024-11-30 21:49:20|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|4
1733003370000|2024-11-30 21:49:30|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|4
1733003390000|2024-11-30 21:49:50|53.25|53.03|53.26|53.04|53.27|53.05|53.24|53.02|7
1733003400000|2024-11-30 21:50:00|53.27|53.05|53.29|53.07|53.29|53.07|53.27|53.05|3
1733003410000|2024-11-30 21:50:10|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1733003420000|2024-11-30 21:50:20|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|2
1733003430000|2024-11-30 21:50:30|53.36|53.14|53.37|53.15|53.37|53.15|53.36|53.14|2
1733003440000|2024-11-30 21:50:40|53.36|53.14|53.34|53.12|53.37|53.15|53.34|53.12|8
1733003450000|2024-11-30 21:50:50|53.36|53.14|53.39|53.17|53.4|53.18|53.35|53.13|11
1733003460000|2024-11-30 21:51:00|53.38|53.16|53.37|53.15|53.38|53.16|53.36|53.14|4
1733003470000|2024-11-30 21:51:10|53.36|53.14|53.35|53.13|53.37|53.15|53.35|53.13|4
1733003480000|2024-11-30 21:51:20|53.37|53.15|53.39|53.17|53.39|53.17|53.37|53.15|3
1733003490000|2024-11-30 21:51:30|53.36|53.14|53.33|53.11|53.36|53.14|53.33|53.11|4
1733003500000|2024-11-30 21:51:40|53.34|53.12|53.32|53.1|53.34|53.12|53.32|53.1|2
1733003510000|2024-11-30 21:51:50|53.33|53.11|53.31|53.09|53.33|53.11|53.31|53.09|2
1733003520000|2024-11-30 21:52:00|53.3|53.08|53.26|53.04|53.3|53.08|53.26|53.04|4
1733003540000|2024-11-30 21:52:20|53.27|53.05|53.29|53.07|53.29|53.07|53.27|53.05|2
1733003560000|2024-11-30 21:52:40|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|2
1733003570000|2024-11-30 21:52:50|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|4
1733003580000|2024-11-30 21:53:00|53.32|53.1|53.32|53.1|53.32|53.1|53.31|53.09|3
1733003590000|2024-11-30 21:53:10|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1733003600000|2024-11-30 21:53:20|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1733003610000|2024-11-30 21:53:30|53.3|53.08|53.3|53.08|53.31|53.09|53.3|53.08|11
1733003620000|2024-11-30 21:53:40|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1733003630000|2024-11-30 21:53:50|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1733003650000|2024-11-30 21:54:10|53.33|53.11|53.33|53.11|53.34|53.12|53.33|53.11|3
1733003660000|2024-11-30 21:54:20|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1733003670000|2024-11-30 21:54:30|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|2
1733003680000|2024-11-30 21:54:40|53.35|53.13|53.35|53.13|53.36|53.14|53.35|53.13|3
1733003690000|2024-11-30 21:54:50|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1733003700000|2024-11-30 21:55:00|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1733003710000|2024-11-30 21:55:10|53.43|53.21|53.42|53.2|53.43|53.21|53.42|53.2|2
1733003720000|2024-11-30 21:55:20|53.43|53.21|53.42|53.2|53.43|53.21|53.4|53.18|6
1733003730000|2024-11-30 21:55:30|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|3
1733003740000|2024-11-30 21:55:40|53.42|53.2|53.41|53.19|53.42|53.2|53.41|53.19|2
1733003750000|2024-11-30 21:55:50|53.42|53.2|53.44|53.22|53.44|53.22|53.42|53.2|3
1733003760000|2024-11-30 21:56:00|53.43|53.21|53.44|53.22|53.44|53.22|53.43|53.21|2
1733003770000|2024-11-30 21:56:10|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|2
1733003780000|2024-11-30 21:56:20|53.45|53.23|53.44|53.22|53.45|53.23|53.42|53.2|7
1733003790000|2024-11-30 21:56:30|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|3
1733003800000|2024-11-30 21:56:40|53.48|53.26|53.51|53.29|53.51|53.29|53.48|53.26|4
1733003810000|2024-11-30 21:56:50|53.49|53.27|53.53|53.31|53.53|53.31|53.49|53.27|4
1733003820000|2024-11-30 21:57:00|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733003830000|2024-11-30 21:57:10|53.5|53.28|53.45|53.23|53.5|53.28|53.45|53.23|6
1733003840000|2024-11-30 21:57:20|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|3
1733003890000|2024-11-30 21:58:10|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1733003900000|2024-11-30 21:58:20|53.4|53.18|53.42|53.2|53.43|53.21|53.4|53.18|5
1733003910000|2024-11-30 21:58:30|53.43|53.21|53.43|53.21|53.44|53.22|53.43|53.21|3
1733003920000|2024-11-30 21:58:40|53.42|53.2|53.4|53.18|53.42|53.2|53.4|53.18|5
1733003930000|2024-11-30 21:58:50|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1733003940000|2024-11-30 21:59:00|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733003950000|2024-11-30 21:59:10|53.44|53.22|53.43|53.21|53.44|53.22|53.43|53.21|2
1733003960000|2024-11-30 21:59:20|53.44|53.22|53.44|53.22|53.44|53.22|53.43|53.21|3
1733003980000|2024-11-30 21:59:40|53.43|53.21|53.44|53.22|53.44|53.22|53.43|53.21|2
1733004000000|2024-11-30 22:00:00|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1733004010000|2024-11-30 22:00:10|53.46|53.24|53.51|53.29|53.51|53.29|53.46|53.24|5
1733004030000|2024-11-30 22:00:30|53.53|53.31|53.57|53.35|53.57|53.35|53.53|53.31|5
1733004040000|2024-11-30 22:00:40|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733004060000|2024-11-30 22:01:00|53.53|53.31|53.51|53.29|53.53|53.31|53.51|53.29|5
1733004070000|2024-11-30 22:01:10|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733004080000|2024-11-30 22:01:20|53.54|53.32|53.58|53.36|53.58|53.36|53.54|53.32|5
1733004090000|2024-11-30 22:01:30|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1733004100000|2024-11-30 22:01:40|53.57|53.35|53.56|53.34|53.58|53.36|53.54|53.32|6
1733004110000|2024-11-30 22:01:50|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1733004120000|2024-11-30 22:02:00|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|4
1733004140000|2024-11-30 22:02:20|53.59|53.37|53.59|53.37|53.59|53.37|53.58|53.36|3
1733004150000|2024-11-30 22:02:30|53.6|53.38|53.67|53.45|53.69|53.47|53.6|53.38|9
1733004160000|2024-11-30 22:02:40|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1733004170000|2024-11-30 22:02:50|53.67|53.45|53.64|53.42|53.67|53.45|53.64|53.42|4
1733004180000|2024-11-30 22:03:00|53.65|53.43|53.65|53.43|53.68|53.46|53.65|53.43|10
1733004190000|2024-11-30 22:03:10|53.66|53.44|53.69|53.47|53.69|53.47|53.63|53.41|11
1733004200000|2024-11-30 22:03:20|53.68|53.46|53.67|53.45|53.68|53.46|53.67|53.45|2
1733004210000|2024-11-30 22:03:30|53.68|53.46|53.67|53.45|53.69|53.47|53.67|53.45|4
1733004220000|2024-11-30 22:03:40|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733004230000|2024-11-30 22:03:50|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733004240000|2024-11-30 22:04:00|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733004250000|2024-11-30 22:04:10|53.7|53.48|53.67|53.45|53.7|53.48|53.67|53.45|3
1733004260000|2024-11-30 22:04:20|53.68|53.46|53.68|53.46|53.68|53.46|53.67|53.45|5
1733004270000|2024-11-30 22:04:30|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1733004280000|2024-11-30 22:04:40|53.68|53.46|53.68|53.46|53.69|53.47|53.66|53.44|6
1733004290000|2024-11-30 22:04:50|53.66|53.44|53.65|53.43|53.66|53.44|53.65|53.43|2
1733004300000|2024-11-30 22:05:00|53.66|53.44|53.56|53.34|53.66|53.44|53.56|53.34|6
1733004310000|2024-11-30 22:05:10|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1733004320000|2024-11-30 22:05:20|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733004340000|2024-11-30 22:05:40|53.55|53.33|53.56|53.34|53.56|53.34|53.55|53.33|2
1733004350000|2024-11-30 22:05:50|53.55|53.33|53.55|53.33|53.55|53.33|53.53|53.31|5
1733004360000|2024-11-30 22:06:00|53.53|53.31|53.55|53.33|53.55|53.33|53.53|53.31|3
1733004370000|2024-11-30 22:06:10|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1733004380000|2024-11-30 22:06:20|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|4
1733004390000|2024-11-30 22:06:30|53.52|53.3|53.54|53.32|53.54|53.32|53.52|53.3|2
1733004400000|2024-11-30 22:06:40|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|6
1733004410000|2024-11-30 22:06:50|53.55|53.33|53.57|53.35|53.57|53.35|53.55|53.33|3
1733004420000|2024-11-30 22:07:00|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1733004430000|2024-11-30 22:07:10|53.58|53.36|53.46|53.24|53.58|53.36|53.45|53.23|8
1733004440000|2024-11-30 22:07:20|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|2
1733004450000|2024-11-30 22:07:30|53.45|53.23|53.47|53.25|53.47|53.25|53.45|53.23|2
1733004460000|2024-11-30 22:07:40|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733004470000|2024-11-30 22:07:50|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1733004480000|2024-11-30 22:08:00|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733004500000|2024-11-30 22:08:20|53.47|53.25|53.47|53.25|53.48|53.26|53.47|53.25|3
1733004510000|2024-11-30 22:08:30|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733004530000|2024-11-30 22:08:50|53.47|53.25|53.45|53.23|53.47|53.25|53.45|53.23|3
1733004540000|2024-11-30 22:09:00|53.44|53.22|53.44|53.22|53.45|53.23|53.44|53.22|7
1733004550000|2024-11-30 22:09:10|53.43|53.21|53.47|53.25|53.47|53.25|53.43|53.21|4
1733004560000|2024-11-30 22:09:20|53.48|53.26|53.48|53.26|53.48|53.26|53.47|53.25|3
1733004570000|2024-11-30 22:09:30|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1733004580000|2024-11-30 22:09:40|53.51|53.29|53.54|53.32|53.54|53.32|53.51|53.29|3
1733004590000|2024-11-30 22:09:50|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1733004600000|2024-11-30 22:10:00|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|5
1733004610000|2024-11-30 22:10:10|53.53|53.31|53.52|53.3|53.53|53.31|53.51|53.29|4
1733004620000|2024-11-30 22:10:20|53.53|53.31|53.49|53.27|53.53|53.31|53.49|53.27|8
1733004630000|2024-11-30 22:10:30|53.5|53.28|53.5|53.28|53.51|53.29|53.5|53.28|3
1733004640000|2024-11-30 22:10:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733004650000|2024-11-30 22:10:50|53.53|53.31|53.48|53.26|53.53|53.31|53.47|53.25|6
1733004660000|2024-11-30 22:11:00|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|4
1733004670000|2024-11-30 22:11:10|53.49|53.27|53.47|53.25|53.5|53.28|53.47|53.25|5
1733004680000|2024-11-30 22:11:20|53.45|53.23|53.45|53.23|53.46|53.24|53.45|53.23|3
1733004690000|2024-11-30 22:11:30|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1733004700000|2024-11-30 22:11:40|53.5|53.28|53.52|53.3|53.52|53.3|53.5|53.28|3
1733004710000|2024-11-30 22:11:50|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733004720000|2024-11-30 22:12:00|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1733004730000|2024-11-30 22:12:10|53.5|53.28|53.48|53.26|53.5|53.28|53.48|53.26|5
1733004740000|2024-11-30 22:12:20|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|4
1733004750000|2024-11-30 22:12:30|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1733004760000|2024-11-30 22:12:40|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|2
1733004770000|2024-11-30 22:12:50|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|3
1733004780000|2024-11-30 22:13:00|53.46|53.24|53.44|53.22|53.46|53.24|53.44|53.22|3
1733004790000|2024-11-30 22:13:10|53.43|53.21|53.41|53.19|53.43|53.21|53.41|53.19|3
1733004800000|2024-11-30 22:13:20|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1733004810000|2024-11-30 22:13:30|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1733004820000|2024-11-30 22:13:40|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1733004830000|2024-11-30 22:13:50|53.38|53.16|53.38|53.16|53.38|53.16|53.38|53.16|1
1733004840000|2024-11-30 22:14:00|53.39|53.17|53.39|53.17|53.39|53.17|53.38|53.16|3
1733004850000|2024-11-30 22:14:10|53.41|53.19|53.44|53.22|53.44|53.22|53.41|53.19|4
1733004860000|2024-11-30 22:14:20|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733004870000|2024-11-30 22:14:30|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1733004880000|2024-11-30 22:14:40|53.46|53.24|53.5|53.28|53.5|53.28|53.46|53.24|4
1733004890000|2024-11-30 22:14:50|53.51|53.29|53.6|53.38|53.6|53.38|53.51|53.29|8
1733004900000|2024-11-30 22:15:00|53.61|53.39|53.67|53.45|53.68|53.46|53.61|53.39|7
1733004910000|2024-11-30 22:15:10|53.68|53.46|53.62|53.4|53.68|53.46|53.62|53.4|5
1733004920000|2024-11-30 22:15:20|53.63|53.41|53.61|53.39|53.63|53.41|53.61|53.39|5
1733004930000|2024-11-30 22:15:30|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|2
1733004940000|2024-11-30 22:15:40|53.6|53.38|53.6|53.38|53.61|53.39|53.6|53.38|3
1733004960000|2024-11-30 22:16:00|53.58|53.36|53.58|53.36|53.6|53.38|53.58|53.36|7
1733004970000|2024-11-30 22:16:10|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1733004980000|2024-11-30 22:16:20|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1733004990000|2024-11-30 22:16:30|53.58|53.36|53.58|53.36|53.6|53.38|53.58|53.36|3
1733005000000|2024-11-30 22:16:40|53.59|53.37|53.62|53.4|53.62|53.4|53.59|53.37|3
1733005010000|2024-11-30 22:16:50|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|3
1733005020000|2024-11-30 22:17:00|53.57|53.35|53.61|53.39|53.61|53.39|53.57|53.35|5
1733005030000|2024-11-30 22:17:10|53.62|53.4|53.66|53.44|53.66|53.44|53.62|53.4|4
1733005040000|2024-11-30 22:17:20|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|2
1733005050000|2024-11-30 22:17:30|53.69|53.47|53.72|53.5|53.72|53.5|53.69|53.47|3
1733005060000|2024-11-30 22:17:40|53.71|53.49|53.72|53.5|53.72|53.5|53.69|53.47|6
1733005070000|2024-11-30 22:17:50|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1733005080000|2024-11-30 22:18:00|53.75|53.53|53.75|53.53|53.75|53.53|53.74|53.52|3
1733005090000|2024-11-30 22:18:10|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|2
1733005100000|2024-11-30 22:18:20|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1733005110000|2024-11-30 22:18:30|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|2
1733005120000|2024-11-30 22:18:40|53.68|53.46|53.66|53.44|53.68|53.46|53.66|53.44|3
1733005130000|2024-11-30 22:18:50|53.65|53.43|53.61|53.39|53.65|53.43|53.61|53.39|5
1733005140000|2024-11-30 22:19:00|53.6|53.38|53.53|53.31|53.6|53.38|53.53|53.31|5
1733005150000|2024-11-30 22:19:10|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|3
1733005160000|2024-11-30 22:19:20|53.51|53.29|53.53|53.31|53.53|53.31|53.51|53.29|3
1733005170000|2024-11-30 22:19:30|53.49|53.27|53.49|53.27|53.5|53.28|53.49|53.27|3
1733005180000|2024-11-30 22:19:40|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1733005190000|2024-11-30 22:19:50|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1733005200000|2024-11-30 22:20:00|53.53|53.31|53.56|53.34|53.58|53.36|53.53|53.31|6
1733005210000|2024-11-30 22:20:10|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1733005220000|2024-11-30 22:20:20|53.6|53.38|53.48|53.26|53.6|53.38|53.48|53.26|8
1733005230000|2024-11-30 22:20:30|53.47|53.25|53.47|53.25|53.47|53.25|53.45|53.23|4
1733005240000|2024-11-30 22:20:40|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1733005250000|2024-11-30 22:20:50|53.47|53.25|53.43|53.21|53.47|53.25|53.42|53.2|3
1733005260000|2024-11-30 22:21:00|53.44|53.22|53.45|53.23|53.45|53.23|53.44|53.22|2
1733005270000|2024-11-30 22:21:10|53.47|53.25|53.49|53.27|53.49|53.27|53.47|53.25|2
1733005280000|2024-11-30 22:21:20|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733005290000|2024-11-30 22:21:30|53.5|53.28|53.52|53.3|53.52|53.3|53.5|53.28|3
1733005300000|2024-11-30 22:21:40|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|2
1733005310000|2024-11-30 22:21:50|53.55|53.33|53.56|53.34|53.56|53.34|53.55|53.33|2
1733005320000|2024-11-30 22:22:00|53.57|53.35|53.61|53.39|53.61|53.39|53.57|53.35|4
1733005330000|2024-11-30 22:22:10|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1733005360000|2024-11-30 22:22:40|53.64|53.42|53.66|53.44|53.66|53.44|53.64|53.42|2
1733005370000|2024-11-30 22:22:50|53.65|53.43|53.66|53.44|53.66|53.44|53.65|53.43|4
1733005380000|2024-11-30 22:23:00|53.65|53.43|53.55|53.33|53.65|53.43|53.55|53.33|10
1733005390000|2024-11-30 22:23:10|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1733005400000|2024-11-30 22:23:20|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|3
1733005410000|2024-11-30 22:23:30|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|6
1733005420000|2024-11-30 22:23:40|53.51|53.29|53.54|53.32|53.54|53.32|53.51|53.29|3
1733005450000|2024-11-30 22:24:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1733005460000|2024-11-30 22:24:20|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1733005470000|2024-11-30 22:24:30|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733005480000|2024-11-30 22:24:40|53.59|53.37|53.58|53.36|53.6|53.38|53.58|53.36|4
1733005490000|2024-11-30 22:24:50|53.57|53.35|53.57|53.35|53.58|53.36|53.56|53.34|5
1733005500000|2024-11-30 22:25:00|53.56|53.34|53.74|53.52|53.74|53.52|53.55|53.33|7
1733005510000|2024-11-30 22:25:10|53.73|53.51|53.64|53.42|53.73|53.51|53.64|53.42|7
1733005520000|2024-11-30 22:25:20|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|2
1733005530000|2024-11-30 22:25:30|53.63|53.41|53.63|53.41|53.63|53.41|53.62|53.4|3
1733005540000|2024-11-30 22:25:40|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1733005550000|2024-11-30 22:25:50|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|11
1733005560000|2024-11-30 22:26:00|53.63|53.41|53.6|53.38|53.63|53.41|53.6|53.38|4
1733005570000|2024-11-30 22:26:10|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1733005580000|2024-11-30 22:26:20|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1733005590000|2024-11-30 22:26:30|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1733005600000|2024-11-30 22:26:40|53.61|53.39|53.61|53.39|53.61|53.39|53.6|53.38|3
1733005610000|2024-11-30 22:26:50|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733005620000|2024-11-30 22:27:00|53.61|53.39|53.59|53.37|53.61|53.39|53.59|53.37|3
1733005630000|2024-11-30 22:27:10|53.58|53.36|53.57|53.35|53.59|53.37|53.57|53.35|4
1733005640000|2024-11-30 22:27:20|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1733005650000|2024-11-30 22:27:30|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1733005660000|2024-11-30 22:27:40|53.53|53.31|53.5|53.28|53.53|53.31|53.49|53.27|3
1733005670000|2024-11-30 22:27:50|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733005690000|2024-11-30 22:28:10|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1733005700000|2024-11-30 22:28:20|53.64|53.42|53.68|53.46|53.68|53.46|53.64|53.42|5
1733005710000|2024-11-30 22:28:30|53.67|53.45|53.65|53.43|53.67|53.45|53.64|53.42|4
1733005720000|2024-11-30 22:28:40|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|3
1733005730000|2024-11-30 22:28:50|53.6|53.38|53.68|53.46|53.68|53.46|53.6|53.38|9
1733005740000|2024-11-30 22:29:00|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1733005750000|2024-11-30 22:29:10|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1733005760000|2024-11-30 22:29:20|53.61|53.39|53.45|53.23|53.61|53.39|53.45|53.23|11
1733005770000|2024-11-30 22:29:30|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|2
1733005780000|2024-11-30 22:29:40|53.45|53.23|53.4|53.18|53.45|53.23|53.4|53.18|3
1733005790000|2024-11-30 22:29:50|53.39|53.17|53.4|53.18|53.4|53.18|53.39|53.17|6
1733005800000|2024-11-30 22:30:00|53.39|53.17|53.41|53.19|53.41|53.19|53.39|53.17|3
1733005810000|2024-11-30 22:30:10|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|2
1733005820000|2024-11-30 22:30:20|53.38|53.16|53.37|53.15|53.39|53.17|53.37|53.15|5
1733005840000|2024-11-30 22:30:40|53.36|53.14|53.34|53.12|53.36|53.14|53.34|53.12|3
1733005850000|2024-11-30 22:30:50|53.32|53.1|53.31|53.09|53.32|53.1|53.31|53.09|2
1733005860000|2024-11-30 22:31:00|53.3|53.08|53.28|53.06|53.3|53.08|53.28|53.06|3
1733005870000|2024-11-30 22:31:10|53.27|53.05|53.25|53.03|53.27|53.05|53.25|53.03|7
1733005880000|2024-11-30 22:31:20|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1733005890000|2024-11-30 22:31:30|53.25|53.03|53.22|53|53.25|53.03|53.22|53|4
1733005900000|2024-11-30 22:31:40|53.2|52.98|53.2|52.98|53.2|52.98|53.19|52.97|3
1733005930000|2024-11-30 22:32:10|53.21|52.99|53.26|53.04|53.27|53.05|53.21|52.99|5
1733005940000|2024-11-30 22:32:20|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1733005950000|2024-11-30 22:32:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1733005960000|2024-11-30 22:32:40|53.2|52.98|53.19|52.97|53.2|52.98|53.19|52.97|2
1733005970000|2024-11-30 22:32:50|53.18|52.96|53.18|52.96|53.19|52.97|53.18|52.96|3
1733005980000|2024-11-30 22:33:00|53.17|52.95|53.13|52.91|53.18|52.96|53.13|52.91|6
1733005990000|2024-11-30 22:33:10|53.12|52.9|53.12|52.9|53.13|52.91|53.12|52.9|3
1733006000000|2024-11-30 22:33:20|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733006080000|2024-11-30 22:34:40|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|2
1733006090000|2024-11-30 22:34:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733006100000|2024-11-30 22:35:00|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|2
1733006110000|2024-11-30 22:35:10|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733006120000|2024-11-30 22:35:20|53|52.78|53|52.78|53|52.78|53|52.78|1
1733006130000|2024-11-30 22:35:30|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|3
1733006150000|2024-11-30 22:35:50|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1733006160000|2024-11-30 22:36:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733006170000|2024-11-30 22:36:10|52.97|52.75|52.96|52.74|52.98|52.76|52.96|52.74|4
1733006180000|2024-11-30 22:36:20|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1733006200000|2024-11-30 22:36:40|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1733006210000|2024-11-30 22:36:50|52.91|52.69|52.88|52.66|52.91|52.69|52.88|52.66|3
1733006220000|2024-11-30 22:37:00|52.89|52.67|52.9|52.68|52.9|52.68|52.89|52.67|2
1733006230000|2024-11-30 22:37:10|52.93|52.71|53.02|52.8|53.03|52.81|52.93|52.71|9
1733006240000|2024-11-30 22:37:20|53.03|52.81|53.11|52.89|53.11|52.89|53.03|52.81|9
1733006260000|2024-11-30 22:37:40|53.1|52.88|53.1|52.88|53.11|52.89|53.1|52.88|3
1733006270000|2024-11-30 22:37:50|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1733006280000|2024-11-30 22:38:00|53.1|52.88|53.16|52.94|53.16|52.94|53.1|52.88|5
1733006290000|2024-11-30 22:38:10|53.17|52.95|53.24|53.02|53.24|53.02|53.17|52.95|9
1733006310000|2024-11-30 22:38:30|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1733006320000|2024-11-30 22:38:40|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1733006330000|2024-11-30 22:38:50|53.28|53.06|53.35|53.13|53.35|53.13|53.28|53.06|5
1733006350000|2024-11-30 22:39:10|53.34|53.12|53.31|53.09|53.34|53.12|53.31|53.09|4
1733006360000|2024-11-30 22:39:20|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|4
1733006370000|2024-11-30 22:39:30|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1733006390000|2024-11-30 22:39:50|53.3|53.08|53.23|53.01|53.3|53.08|53.23|53.01|8
1733006400000|2024-11-30 22:40:00|53.22|53|53.19|52.97|53.22|53|53.19|52.97|2
1733006410000|2024-11-30 22:40:10|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1733006420000|2024-11-30 22:40:20|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|3
1733006440000|2024-11-30 22:40:40|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|3
1733006460000|2024-11-30 22:41:00|53.26|53.04|53.26|53.04|53.26|53.04|53.25|53.03|3
1733006470000|2024-11-30 22:41:10|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1733006480000|2024-11-30 22:41:20|53.26|53.04|53.28|53.06|53.28|53.06|53.26|53.04|3
1733006500000|2024-11-30 22:41:40|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1733006510000|2024-11-30 22:41:50|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|3
1733006530000|2024-11-30 22:42:10|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1733006540000|2024-11-30 22:42:20|53.2|52.98|53.17|52.95|53.2|52.98|53.17|52.95|3
1733006550000|2024-11-30 22:42:30|53.18|52.96|53.12|52.9|53.18|52.96|53.12|52.9|6
1733006570000|2024-11-30 22:42:50|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1733006580000|2024-11-30 22:43:00|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1733006600000|2024-11-30 22:43:20|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1733006610000|2024-11-30 22:43:30|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733006620000|2024-11-30 22:43:40|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1733006630000|2024-11-30 22:43:50|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733006640000|2024-11-30 22:44:00|53.05|52.83|53.1|52.88|53.1|52.88|53.02|52.8|4
1733006650000|2024-11-30 22:44:10|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1733006660000|2024-11-30 22:44:20|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733006670000|2024-11-30 22:44:30|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733006700000|2024-11-30 22:45:00|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1733006710000|2024-11-30 22:45:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733006740000|2024-11-30 22:45:40|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1733006750000|2024-11-30 22:45:50|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1733006760000|2024-11-30 22:46:00|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1733006770000|2024-11-30 22:46:10|53.05|52.83|53.01|52.79|53.05|52.83|53.01|52.79|6
1733006780000|2024-11-30 22:46:20|53|52.78|52.98|52.76|53|52.78|52.98|52.76|3
1733006790000|2024-11-30 22:46:30|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|2
1733006800000|2024-11-30 22:46:40|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1733006880000|2024-11-30 22:48:00|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1733006890000|2024-11-30 22:48:10|52.9|52.68|52.9|52.68|52.91|52.69|52.9|52.68|5
1733006900000|2024-11-30 22:48:20|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1733006920000|2024-11-30 22:48:40|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1733006930000|2024-11-30 22:48:50|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1733006940000|2024-11-30 22:49:00|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1733006960000|2024-11-30 22:49:20|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1733006980000|2024-11-30 22:49:40|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1733006990000|2024-11-30 22:49:50|52.76|52.54|52.74|52.52|52.76|52.54|52.74|52.52|7
1733007010000|2024-11-30 22:50:10|52.75|52.53|52.82|52.6|52.82|52.6|52.74|52.52|6
1733007020000|2024-11-30 22:50:20|52.83|52.61|52.8|52.58|52.86|52.64|52.8|52.58|6
1733007030000|2024-11-30 22:50:30|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1733007040000|2024-11-30 22:50:40|52.76|52.54|52.74|52.52|52.76|52.54|52.74|52.52|3
1733007060000|2024-11-30 22:51:00|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733007080000|2024-11-30 22:51:20|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733007100000|2024-11-30 22:51:40|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|2
1733007120000|2024-11-30 22:52:00|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733007130000|2024-11-30 22:52:10|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1733007140000|2024-11-30 22:52:20|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|8
1733007150000|2024-11-30 22:52:30|52.67|52.45|52.67|52.45|52.68|52.46|52.67|52.45|3
1733007160000|2024-11-30 22:52:40|52.68|52.46|52.67|52.45|52.68|52.46|52.67|52.45|2
1733007170000|2024-11-30 22:52:50|52.66|52.44|52.63|52.41|52.66|52.44|52.63|52.41|5
1733007180000|2024-11-30 22:53:00|52.64|52.42|52.64|52.42|52.64|52.42|52.63|52.41|3
1733007190000|2024-11-30 22:53:10|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1733007200000|2024-11-30 22:53:20|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733007210000|2024-11-30 22:53:30|52.65|52.43|52.63|52.41|52.65|52.43|52.63|52.41|2
1733007220000|2024-11-30 22:53:40|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1733007230000|2024-11-30 22:53:50|52.63|52.41|52.61|52.39|52.63|52.41|52.61|52.39|3
1733007250000|2024-11-30 22:54:10|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1733007270000|2024-11-30 22:54:30|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|7
1733007280000|2024-11-30 22:54:40|52.62|52.4|52.63|52.41|52.64|52.42|52.62|52.4|4
1733007290000|2024-11-30 22:54:50|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|3
1733007310000|2024-11-30 22:55:10|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1733007320000|2024-11-30 22:55:20|52.66|52.44|52.66|52.44|52.66|52.44|52.65|52.43|3
1733007330000|2024-11-30 22:55:30|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1733007340000|2024-11-30 22:55:40|52.68|52.46|52.68|52.46|52.68|52.46|52.67|52.45|3
1733007350000|2024-11-30 22:55:50|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1733007360000|2024-11-30 22:56:00|52.7|52.48|52.74|52.52|52.74|52.52|52.7|52.48|4
1733007370000|2024-11-30 22:56:10|52.73|52.51|52.73|52.51|52.73|52.51|52.72|52.5|3
1733007380000|2024-11-30 22:56:20|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1733007390000|2024-11-30 22:56:30|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1733007400000|2024-11-30 22:56:40|52.74|52.52|52.73|52.51|52.74|52.52|52.72|52.5|4
1733007410000|2024-11-30 22:56:50|52.74|52.52|52.72|52.5|52.74|52.52|52.72|52.5|3
1733007420000|2024-11-30 22:57:00|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|4
1733007430000|2024-11-30 22:57:10|52.75|52.53|52.73|52.51|52.75|52.53|52.73|52.51|3
1733007440000|2024-11-30 22:57:20|52.72|52.5|52.72|52.5|52.73|52.51|52.72|52.5|3
1733007460000|2024-11-30 22:57:40|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|2
1733007470000|2024-11-30 22:57:50|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733007480000|2024-11-30 22:58:00|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1733007490000|2024-11-30 22:58:10|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1733007500000|2024-11-30 22:58:20|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1733007550000|2024-11-30 22:59:10|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1733007570000|2024-11-30 22:59:30|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733007590000|2024-11-30 22:59:50|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1733007600000|2024-11-30 23:00:00|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|5
1733007610000|2024-11-30 23:00:10|52.78|52.56|52.78|52.56|52.78|52.56|52.77|52.55|3
1733007620000|2024-11-30 23:00:20|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733007630000|2024-11-30 23:00:30|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1733007640000|2024-11-30 23:00:40|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|2
1733007650000|2024-11-30 23:00:50|52.79|52.57|52.74|52.52|52.79|52.57|52.74|52.52|6
1733007660000|2024-11-30 23:01:00|52.73|52.51|52.72|52.5|52.73|52.51|52.71|52.49|4
1733007670000|2024-11-30 23:01:10|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733007680000|2024-11-30 23:01:20|52.7|52.48|52.72|52.5|52.72|52.5|52.7|52.48|3
1733007690000|2024-11-30 23:01:30|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733007700000|2024-11-30 23:01:40|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733007710000|2024-11-30 23:01:50|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733007720000|2024-11-30 23:02:00|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733007730000|2024-11-30 23:02:10|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1733007740000|2024-11-30 23:02:20|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1733007750000|2024-11-30 23:02:30|52.77|52.55|52.79|52.57|52.79|52.57|52.77|52.55|3
1733007760000|2024-11-30 23:02:40|52.8|52.58|52.82|52.6|52.82|52.6|52.8|52.58|3
1733007770000|2024-11-30 23:02:50|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1733007780000|2024-11-30 23:03:00|52.83|52.61|52.83|52.61|52.83|52.61|52.82|52.6|3
1733007790000|2024-11-30 23:03:10|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1733007800000|2024-11-30 23:03:20|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|3
1733007810000|2024-11-30 23:03:30|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1733007820000|2024-11-30 23:03:40|52.83|52.61|52.83|52.61|52.83|52.61|52.82|52.6|3
1733007830000|2024-11-30 23:03:50|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|3
1733007840000|2024-11-30 23:04:00|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1733007850000|2024-11-30 23:04:10|52.82|52.6|52.82|52.6|52.82|52.6|52.81|52.59|3
1733007860000|2024-11-30 23:04:20|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|3
1733007870000|2024-11-30 23:04:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1733007890000|2024-11-30 23:04:50|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1733007900000|2024-11-30 23:05:00|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|2
1733007920000|2024-11-30 23:05:20|52.85|52.63|52.84|52.62|52.87|52.65|52.84|52.62|7
1733007930000|2024-11-30 23:05:30|52.85|52.63|52.85|52.63|52.87|52.65|52.85|52.63|7
1733007940000|2024-11-30 23:05:40|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1733007950000|2024-11-30 23:05:50|52.87|52.65|52.86|52.64|52.87|52.65|52.85|52.63|4
1733007960000|2024-11-30 23:06:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1733007970000|2024-11-30 23:06:10|52.88|52.66|52.83|52.61|52.88|52.66|52.83|52.61|6
1733007980000|2024-11-30 23:06:20|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1733007990000|2024-11-30 23:06:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1733008000000|2024-11-30 23:06:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1733008010000|2024-11-30 23:06:50|52.82|52.6|52.86|52.64|52.86|52.64|52.82|52.6|4
1733008020000|2024-11-30 23:07:00|52.85|52.63|52.82|52.6|52.85|52.63|52.82|52.6|2
1733008030000|2024-11-30 23:07:10|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|3
1733008040000|2024-11-30 23:07:20|52.84|52.62|52.86|52.64|52.86|52.64|52.84|52.62|3
1733008050000|2024-11-30 23:07:30|52.87|52.65|52.83|52.61|52.87|52.65|52.83|52.61|5
1733008060000|2024-11-30 23:07:40|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1733008070000|2024-11-30 23:07:50|52.83|52.61|52.84|52.62|52.84|52.62|52.82|52.6|4
1733008080000|2024-11-30 23:08:00|52.83|52.61|52.83|52.61|52.84|52.62|52.83|52.61|3
1733008090000|2024-11-30 23:08:10|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1733008100000|2024-11-30 23:08:20|52.86|52.64|52.88|52.66|52.88|52.66|52.86|52.64|3
1733008140000|2024-11-30 23:09:00|52.89|52.67|52.94|52.72|52.94|52.72|52.89|52.67|5
1733008150000|2024-11-30 23:09:10|52.95|52.73|52.99|52.77|52.99|52.77|52.95|52.73|4
1733008160000|2024-11-30 23:09:20|52.98|52.76|53|52.78|53|52.78|52.98|52.76|3
1733008170000|2024-11-30 23:09:30|52.99|52.77|52.99|52.77|53|52.78|52.99|52.77|3
1733008180000|2024-11-30 23:09:40|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1733008200000|2024-11-30 23:10:00|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1733008210000|2024-11-30 23:10:10|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1733008220000|2024-11-30 23:10:20|52.97|52.75|52.91|52.69|52.97|52.75|52.91|52.69|7
1733008230000|2024-11-30 23:10:30|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1733008240000|2024-11-30 23:10:40|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1733008260000|2024-11-30 23:11:00|52.89|52.67|52.83|52.61|52.89|52.67|52.83|52.61|3
1733008270000|2024-11-30 23:11:10|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1733008300000|2024-11-30 23:11:40|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|2
1733008320000|2024-11-30 23:12:00|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1733008330000|2024-11-30 23:12:10|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1733008340000|2024-11-30 23:12:20|52.87|52.65|52.88|52.66|52.88|52.66|52.86|52.64|6
1733008350000|2024-11-30 23:12:30|52.87|52.65|52.87|52.65|52.88|52.66|52.87|52.65|3
1733008360000|2024-11-30 23:12:40|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1733008370000|2024-11-30 23:12:50|52.9|52.68|52.9|52.68|52.9|52.68|52.89|52.67|3
1733008380000|2024-11-30 23:13:00|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|4
1733008390000|2024-11-30 23:13:10|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1733008500000|2024-11-30 23:15:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1733008510000|2024-11-30 23:15:10|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1733008520000|2024-11-30 23:15:20|52.87|52.65|52.88|52.66|52.88|52.66|52.86|52.64|4
1733008530000|2024-11-30 23:15:30|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1733008540000|2024-11-30 23:15:40|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1733008560000|2024-11-30 23:16:00|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1733008570000|2024-11-30 23:16:10|52.92|52.7|52.92|52.7|52.92|52.7|52.91|52.69|3
1733008580000|2024-11-30 23:16:20|52.91|52.69|52.91|52.69|52.91|52.69|52.9|52.68|3
1733008590000|2024-11-30 23:16:30|52.9|52.68|52.85|52.63|52.9|52.68|52.84|52.62|4
1733008600000|2024-11-30 23:16:40|52.86|52.64|52.86|52.64|52.87|52.65|52.85|52.63|10
1733008610000|2024-11-30 23:16:50|52.89|52.67|52.91|52.69|52.91|52.69|52.89|52.67|3
1733008620000|2024-11-30 23:17:00|52.89|52.67|52.91|52.69|52.91|52.69|52.88|52.66|10
1733008630000|2024-11-30 23:17:10|52.92|52.7|52.96|52.74|52.96|52.74|52.92|52.7|3
1733008660000|2024-11-30 23:17:40|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|2
1733008680000|2024-11-30 23:18:00|52.92|52.7|52.89|52.67|52.92|52.7|52.88|52.66|6
1733008690000|2024-11-30 23:18:10|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1733008700000|2024-11-30 23:18:20|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|4
1733008710000|2024-11-30 23:18:30|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1733008720000|2024-11-30 23:18:40|52.92|52.7|52.92|52.7|52.94|52.72|52.92|52.7|4
1733008730000|2024-11-30 23:18:50|52.93|52.71|52.94|52.72|52.94|52.72|52.93|52.71|2
1733008740000|2024-11-30 23:19:00|52.95|52.73|52.97|52.75|52.97|52.75|52.95|52.73|3
1733008750000|2024-11-30 23:19:10|52.98|52.76|53|52.78|53|52.78|52.98|52.76|2
1733008760000|2024-11-30 23:19:20|53.01|52.79|53|52.78|53.01|52.79|53|52.78|4
1733008770000|2024-11-30 23:19:30|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1733008780000|2024-11-30 23:19:40|52.98|52.76|53|52.78|53|52.78|52.98|52.76|7
1733008790000|2024-11-30 23:19:50|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1733008800000|2024-11-30 23:20:00|52.99|52.77|52.96|52.74|52.99|52.77|52.96|52.74|4
1733008810000|2024-11-30 23:20:10|52.94|52.72|52.87|52.65|52.94|52.72|52.87|52.65|7
1733008820000|2024-11-30 23:20:20|52.88|52.66|52.81|52.59|52.88|52.66|52.81|52.59|5
1733008830000|2024-11-30 23:20:30|52.79|52.57|52.81|52.59|52.81|52.59|52.78|52.56|9
1733008840000|2024-11-30 23:20:40|52.8|52.58|52.82|52.6|52.84|52.62|52.8|52.58|7
1733008850000|2024-11-30 23:20:50|52.8|52.58|52.81|52.59|52.82|52.6|52.8|52.58|7
1733008860000|2024-11-30 23:21:00|52.84|52.62|52.84|52.62|52.85|52.63|52.84|52.62|5
1733008870000|2024-11-30 23:21:10|52.85|52.63|52.8|52.58|52.85|52.63|52.79|52.57|17
1733008880000|2024-11-30 23:21:20|52.79|52.57|52.81|52.59|52.81|52.59|52.79|52.57|3
1733008890000|2024-11-30 23:21:30|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1733008900000|2024-11-30 23:21:40|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1733008920000|2024-11-30 23:22:00|52.82|52.6|52.83|52.61|52.84|52.62|52.82|52.6|4
1733008930000|2024-11-30 23:22:10|52.82|52.6|52.85|52.63|52.86|52.64|52.82|52.6|6
1733008940000|2024-11-30 23:22:20|52.86|52.64|52.84|52.62|52.86|52.64|52.84|52.62|3
1733008950000|2024-11-30 23:22:30|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|2
1733008960000|2024-11-30 23:22:40|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1733008980000|2024-11-30 23:23:00|52.83|52.61|52.82|52.6|52.83|52.61|52.82|52.6|4
1733008990000|2024-11-30 23:23:10|52.83|52.61|52.8|52.58|52.83|52.61|52.8|52.58|3
1733009000000|2024-11-30 23:23:20|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733009010000|2024-11-30 23:23:30|52.8|52.58|52.79|52.57|52.81|52.59|52.79|52.57|4
1733009020000|2024-11-30 23:23:40|52.73|52.51|52.71|52.49|52.73|52.51|52.71|52.49|3
1733009030000|2024-11-30 23:23:50|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733009040000|2024-11-30 23:24:00|52.7|52.48|52.65|52.43|52.7|52.48|52.65|52.43|3
1733009050000|2024-11-30 23:24:10|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1733009060000|2024-11-30 23:24:20|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1733009070000|2024-11-30 23:24:30|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|4
1733009080000|2024-11-30 23:24:40|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1733009090000|2024-11-30 23:24:50|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1733009100000|2024-11-30 23:25:00|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1733009110000|2024-11-30 23:25:10|52.61|52.39|52.58|52.36|52.61|52.39|52.58|52.36|4
1733009120000|2024-11-30 23:25:20|52.57|52.35|52.55|52.33|52.57|52.35|52.55|52.33|3
1733009130000|2024-11-30 23:25:30|52.54|52.32|52.56|52.34|52.56|52.34|52.54|52.32|7
1733009140000|2024-11-30 23:25:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1733009150000|2024-11-30 23:25:50|52.58|52.36|52.61|52.39|52.61|52.39|52.58|52.36|3
1733009160000|2024-11-30 23:26:00|52.62|52.4|52.6|52.38|52.62|52.4|52.6|52.38|5
1733009170000|2024-11-30 23:26:10|52.61|52.39|52.66|52.44|52.66|52.44|52.61|52.39|5
1733009180000|2024-11-30 23:26:20|52.67|52.45|52.71|52.49|52.71|52.49|52.67|52.45|3
1733009190000|2024-11-30 23:26:30|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|2
1733009200000|2024-11-30 23:26:40|52.72|52.5|52.71|52.49|52.73|52.51|52.71|52.49|4
1733009210000|2024-11-30 23:26:50|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1733009220000|2024-11-30 23:27:00|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|3
1733009230000|2024-11-30 23:27:10|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733009250000|2024-11-30 23:27:30|52.72|52.5|52.71|52.49|52.72|52.5|52.71|52.49|4
1733009260000|2024-11-30 23:27:40|52.7|52.48|52.7|52.48|52.71|52.49|52.7|52.48|3
1733009270000|2024-11-30 23:27:50|52.71|52.49|52.7|52.48|52.71|52.49|52.7|52.48|2
1733009280000|2024-11-30 23:28:00|52.69|52.47|52.64|52.42|52.69|52.47|52.64|52.42|7
1733009290000|2024-11-30 23:28:10|52.65|52.43|52.63|52.41|52.65|52.43|52.63|52.41|5
1733009300000|2024-11-30 23:28:20|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|2
1733009310000|2024-11-30 23:28:30|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1733009320000|2024-11-30 23:28:40|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1733009330000|2024-11-30 23:28:50|52.65|52.43|52.64|52.42|52.66|52.44|52.64|52.42|4
1733009340000|2024-11-30 23:29:00|52.63|52.41|52.67|52.45|52.67|52.45|52.63|52.41|7
1733009350000|2024-11-30 23:29:10|52.68|52.46|52.66|52.44|52.68|52.46|52.66|52.44|3
1733009360000|2024-11-30 23:29:20|52.65|52.43|52.62|52.4|52.65|52.43|52.62|52.4|3
1733009370000|2024-11-30 23:29:30|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1733009380000|2024-11-30 23:29:40|52.61|52.39|52.59|52.37|52.61|52.39|52.59|52.37|2
1733009390000|2024-11-30 23:29:50|52.6|52.38|52.6|52.38|52.6|52.38|52.6|52.38|1
1733009400000|2024-11-30 23:30:00|52.59|52.37|52.6|52.38|52.6|52.38|52.58|52.36|6
1733009410000|2024-11-30 23:30:10|52.61|52.39|52.64|52.42|52.64|52.42|52.61|52.39|3
1733009420000|2024-11-30 23:30:20|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1733009430000|2024-11-30 23:30:30|52.64|52.42|52.63|52.41|52.65|52.43|52.63|52.41|4
1733009440000|2024-11-30 23:30:40|52.62|52.4|52.6|52.38|52.62|52.4|52.6|52.38|3
1733009450000|2024-11-30 23:30:50|52.59|52.37|52.61|52.39|52.61|52.39|52.59|52.37|3
1733009460000|2024-11-30 23:31:00|52.6|52.38|52.61|52.39|52.62|52.4|52.6|52.38|6
1733009470000|2024-11-30 23:31:10|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1733009480000|2024-11-30 23:31:20|52.6|52.38|52.62|52.4|52.62|52.4|52.6|52.38|2
1733009490000|2024-11-30 23:31:30|52.63|52.41|52.66|52.44|52.66|52.44|52.63|52.41|3
1733009500000|2024-11-30 23:31:40|52.65|52.43|52.66|52.44|52.66|52.44|52.65|52.43|2
1733009510000|2024-11-30 23:31:50|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1733009520000|2024-11-30 23:32:00|52.68|52.46|52.67|52.45|52.69|52.47|52.67|52.45|3
1733009530000|2024-11-30 23:32:10|52.66|52.44|52.66|52.44|52.67|52.45|52.66|52.44|3
1733009540000|2024-11-30 23:32:20|52.65|52.43|52.71|52.49|52.71|52.49|52.64|52.42|9
1733009550000|2024-11-30 23:32:30|52.72|52.5|52.72|52.5|52.72|52.5|52.7|52.48|5
1733009560000|2024-11-30 23:32:40|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733009570000|2024-11-30 23:32:50|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|6
1733009580000|2024-11-30 23:33:00|52.72|52.5|52.7|52.48|52.72|52.5|52.7|52.48|3
1733009590000|2024-11-30 23:33:10|52.71|52.49|52.68|52.46|52.71|52.49|52.68|52.46|4
1733009600000|2024-11-30 23:33:20|52.67|52.45|52.66|52.44|52.67|52.45|52.66|52.44|4
1733009610000|2024-11-30 23:33:30|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|2
1733009620000|2024-11-30 23:33:40|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|3
1733009630000|2024-11-30 23:33:50|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|2
1733009640000|2024-11-30 23:34:00|52.69|52.47|52.73|52.51|52.73|52.51|52.69|52.47|5
1733009650000|2024-11-30 23:34:10|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1733009660000|2024-11-30 23:34:20|52.75|52.53|52.75|52.53|52.75|52.53|52.74|52.52|3
1733009670000|2024-11-30 23:34:30|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|2
1733009680000|2024-11-30 23:34:40|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1733009690000|2024-11-30 23:34:50|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|2
1733009700000|2024-11-30 23:35:00|52.71|52.49|52.69|52.47|52.71|52.49|52.69|52.47|3
1733009710000|2024-11-30 23:35:10|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733009720000|2024-11-30 23:35:20|52.7|52.48|52.68|52.46|52.7|52.48|52.68|52.46|3
1733009730000|2024-11-30 23:35:30|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|3
1733009740000|2024-11-30 23:35:40|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|2
1733009770000|2024-11-30 23:36:10|52.74|52.52|52.71|52.49|52.74|52.52|52.71|52.49|6
1733009780000|2024-11-30 23:36:20|52.72|52.5|52.7|52.48|52.73|52.51|52.69|52.47|10
1733009790000|2024-11-30 23:36:30|52.72|52.5|52.7|52.48|52.72|52.5|52.7|52.48|5
1733009800000|2024-11-30 23:36:40|52.68|52.46|52.67|52.45|52.7|52.48|52.67|52.45|10
1733009810000|2024-11-30 23:36:50|52.68|52.46|52.68|52.46|52.68|52.46|52.67|52.45|5
1733009820000|2024-11-30 23:37:00|52.67|52.45|52.61|52.39|52.67|52.45|52.61|52.39|7
1733009830000|2024-11-30 23:37:10|52.62|52.4|52.65|52.43|52.65|52.43|52.62|52.4|8
1733009840000|2024-11-30 23:37:20|52.66|52.44|52.67|52.45|52.67|52.45|52.65|52.43|4
1733009850000|2024-11-30 23:37:30|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733009860000|2024-11-30 23:37:40|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733009870000|2024-11-30 23:37:50|52.71|52.49|52.7|52.48|52.71|52.49|52.7|52.48|2
1733009880000|2024-11-30 23:38:00|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733009890000|2024-11-30 23:38:10|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1733009900000|2024-11-30 23:38:20|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1733009910000|2024-11-30 23:38:30|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1733009920000|2024-11-30 23:38:40|52.68|52.46|52.68|52.46|52.69|52.47|52.68|52.46|3
1733009930000|2024-11-30 23:38:50|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733009940000|2024-11-30 23:39:00|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733009950000|2024-11-30 23:39:10|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733009960000|2024-11-30 23:39:20|52.73|52.51|52.73|52.51|52.73|52.51|52.72|52.5|3
1733009970000|2024-11-30 23:39:30|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733009980000|2024-11-30 23:39:40|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733009990000|2024-11-30 23:39:50|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|2
1733010000000|2024-11-30 23:40:00|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1733010010000|2024-11-30 23:40:10|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1733010030000|2024-11-30 23:40:30|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1733010040000|2024-11-30 23:40:40|52.76|52.54|52.8|52.58|52.8|52.58|52.76|52.54|5
1733010050000|2024-11-30 23:40:50|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1733010060000|2024-11-30 23:41:00|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1733010070000|2024-11-30 23:41:10|52.86|52.64|52.88|52.66|52.88|52.66|52.86|52.64|3
1733010080000|2024-11-30 23:41:20|52.89|52.67|52.95|52.73|52.95|52.73|52.89|52.67|7
1733010090000|2024-11-30 23:41:30|52.97|52.75|53.01|52.79|53.01|52.79|52.97|52.75|4
1733010100000|2024-11-30 23:41:40|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1733010110000|2024-11-30 23:41:50|53.04|52.82|53.14|52.92|53.14|52.92|53.04|52.82|7
1733010120000|2024-11-30 23:42:00|53.1|52.88|53.1|52.88|53.12|52.9|53.1|52.88|5
1733010130000|2024-11-30 23:42:10|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1733010140000|2024-11-30 23:42:20|53.13|52.91|53.15|52.93|53.15|52.93|53.13|52.91|3
1733010150000|2024-11-30 23:42:30|53.17|52.95|53.17|52.95|53.21|52.99|53.17|52.95|7
1733010160000|2024-11-30 23:42:40|53.16|52.94|53.21|52.99|53.21|52.99|53.16|52.94|4
1733010170000|2024-11-30 23:42:50|53.22|53|53.22|53|53.22|53|53.22|53|1
1733010180000|2024-11-30 23:43:00|53.21|52.99|53.26|53.04|53.26|53.04|53.21|52.99|5
1733010190000|2024-11-30 23:43:10|53.31|53.09|53.18|52.96|53.31|53.09|53.18|52.96|13
1733010200000|2024-11-30 23:43:20|53.17|52.95|53.14|52.92|53.18|52.96|53.14|52.92|7
1733010210000|2024-11-30 23:43:30|53.13|52.91|53.09|52.87|53.13|52.91|53.09|52.87|6
1733010220000|2024-11-30 23:43:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733010230000|2024-11-30 23:43:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733010240000|2024-11-30 23:44:00|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1733010250000|2024-11-30 23:44:10|53.07|52.85|53.08|52.86|53.1|52.88|53.06|52.84|5
1733010260000|2024-11-30 23:44:20|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1733010270000|2024-11-30 23:44:30|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1733010280000|2024-11-30 23:44:40|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1733010290000|2024-11-30 23:44:50|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733010300000|2024-11-30 23:45:00|53.15|52.93|53.16|52.94|53.16|52.94|53.14|52.92|3
1733010310000|2024-11-30 23:45:10|53.17|52.95|53.24|53.02|53.24|53.02|53.17|52.95|7
1733010320000|2024-11-30 23:45:20|53.25|53.03|53.26|53.04|53.27|53.05|53.25|53.03|7
1733010330000|2024-11-30 23:45:30|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|2
1733010340000|2024-11-30 23:45:40|53.29|53.07|53.29|53.07|53.29|53.07|53.28|53.06|3
1733010350000|2024-11-30 23:45:50|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1733010360000|2024-11-30 23:46:00|53.27|53.05|53.26|53.04|53.28|53.06|53.26|53.04|4
1733010370000|2024-11-30 23:46:10|53.2|52.98|53.19|52.97|53.21|52.99|53.18|52.96|6
1733010380000|2024-11-30 23:46:20|53.21|52.99|53.2|52.98|53.21|52.99|53.18|52.96|4
1733010390000|2024-11-30 23:46:30|53.19|52.97|53.14|52.92|53.19|52.97|53.14|52.92|6
1733010400000|2024-11-30 23:46:40|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|5
1733010410000|2024-11-30 23:46:50|53.15|52.93|53.18|52.96|53.18|52.96|53.15|52.93|10
1733010420000|2024-11-30 23:47:00|53.2|52.98|53.14|52.92|53.2|52.98|53.14|52.92|7
1733010430000|2024-11-30 23:47:10|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|4
1733010440000|2024-11-30 23:47:20|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1733010450000|2024-11-30 23:47:30|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733010470000|2024-11-30 23:47:50|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|4
1733010480000|2024-11-30 23:48:00|53.15|52.93|53.11|52.89|53.15|52.93|53.11|52.89|4
1733010490000|2024-11-30 23:48:10|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1733010500000|2024-11-30 23:48:20|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733010510000|2024-11-30 23:48:30|53.1|52.88|53.1|52.88|53.11|52.89|53.1|52.88|3
1733010520000|2024-11-30 23:48:40|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733010530000|2024-11-30 23:48:50|53.1|52.88|53.09|52.87|53.11|52.89|53.09|52.87|4
1733010540000|2024-11-30 23:49:00|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1733010550000|2024-11-30 23:49:10|53.02|52.8|53|52.78|53.02|52.8|52.99|52.77|5
1733010560000|2024-11-30 23:49:20|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1733010570000|2024-11-30 23:49:30|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1733010580000|2024-11-30 23:49:40|53|52.78|53.03|52.81|53.03|52.81|53|52.78|4
1733010590000|2024-11-30 23:49:50|53.04|52.82|53.09|52.87|53.09|52.87|53.04|52.82|7
1733010600000|2024-11-30 23:50:00|53.1|52.88|53.13|52.91|53.13|52.91|53.1|52.88|4
1733010610000|2024-11-30 23:50:10|53.14|52.92|53.13|52.91|53.14|52.92|53.12|52.9|3
1733010620000|2024-11-30 23:50:20|53.12|52.9|52.79|52.57|53.12|52.9|52.79|52.57|11
1733010630000|2024-11-30 23:50:30|52.78|52.56|52.81|52.59|52.81|52.59|52.77|52.55|6
1733010640000|2024-11-30 23:50:40|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733010650000|2024-11-30 23:50:50|52.8|52.58|52.84|52.62|52.84|52.62|52.8|52.58|3
1733010660000|2024-11-30 23:51:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1733010670000|2024-11-30 23:51:10|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1733010690000|2024-11-30 23:51:30|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|2
1733010710000|2024-11-30 23:51:50|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1733010720000|2024-11-30 23:52:00|52.95|52.73|52.95|52.73|52.97|52.75|52.95|52.73|4
1733010730000|2024-11-30 23:52:10|52.94|52.72|52.96|52.74|52.96|52.74|52.93|52.71|4
1733010740000|2024-11-30 23:52:20|52.99|52.77|52.79|52.57|52.99|52.77|52.74|52.52|14
1733010750000|2024-11-30 23:52:30|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|4
1733010780000|2024-11-30 23:53:00|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1733010790000|2024-11-30 23:53:10|52.81|52.59|52.79|52.57|52.81|52.59|52.79|52.57|3
1733010800000|2024-11-30 23:53:20|52.78|52.56|52.8|52.58|52.8|52.58|52.77|52.55|5
1733010810000|2024-11-30 23:53:30|52.81|52.59|52.81|52.59|52.82|52.6|52.8|52.58|4
1733010820000|2024-11-30 23:53:40|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1733010830000|2024-11-30 23:53:50|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|3
1733010840000|2024-11-30 23:54:00|52.78|52.56|52.76|52.54|52.78|52.56|52.76|52.54|3
1733010850000|2024-11-30 23:54:10|52.75|52.53|52.72|52.5|52.76|52.54|52.72|52.5|4
1733010860000|2024-11-30 23:54:20|52.71|52.49|52.69|52.47|52.72|52.5|52.69|52.47|7
1733010870000|2024-11-30 23:54:30|52.7|52.48|52.72|52.5|52.72|52.5|52.69|52.47|8
1733010880000|2024-11-30 23:54:40|52.7|52.48|52.73|52.51|52.73|52.51|52.7|52.48|4
1733010890000|2024-11-30 23:54:50|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|4
1733010900000|2024-11-30 23:55:00|52.75|52.53|52.72|52.5|52.75|52.53|52.72|52.5|4
1733010910000|2024-11-30 23:55:10|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1733010920000|2024-11-30 23:55:20|52.69|52.47|52.68|52.46|52.69|52.47|52.68|52.46|4
1733010930000|2024-11-30 23:55:30|52.61|52.39|52.58|52.36|52.61|52.39|52.58|52.36|3
1733010940000|2024-11-30 23:55:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1733010960000|2024-11-30 23:56:00|52.58|52.36|52.61|52.39|52.61|52.39|52.58|52.36|3
1733010970000|2024-11-30 23:56:10|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1733010980000|2024-11-30 23:56:20|52.64|52.42|52.64|52.42|52.66|52.44|52.64|52.42|7
1733010990000|2024-11-30 23:56:30|52.65|52.43|52.64|52.42|52.65|52.43|52.64|52.42|2
1733011000000|2024-11-30 23:56:40|52.6|52.38|52.6|52.38|52.6|52.38|52.6|52.38|1
1733011010000|2024-11-30 23:56:50|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1733011020000|2024-11-30 23:57:00|52.58|52.36|52.49|52.27|52.58|52.36|52.48|52.26|7
1733011030000|2024-11-30 23:57:10|52.48|52.26|52.49|52.27|52.49|52.27|52.48|52.26|6
1733011040000|2024-11-30 23:57:20|52.5|52.28|52.5|52.28|52.5|52.28|52.49|52.27|3
1733011050000|2024-11-30 23:57:30|52.51|52.29|52.51|52.29|52.52|52.3|52.51|52.29|3
1733011060000|2024-11-30 23:57:40|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1733011070000|2024-11-30 23:57:50|52.48|52.26|52.48|52.26|52.48|52.26|52.47|52.25|3
1733011080000|2024-11-30 23:58:00|52.53|52.31|52.54|52.32|52.57|52.35|52.53|52.31|5
1733011090000|2024-11-30 23:58:10|52.51|52.29|52.49|52.27|52.51|52.29|52.49|52.27|5
1733011100000|2024-11-30 23:58:20|52.5|52.28|52.5|52.28|52.51|52.29|52.5|52.28|5
1733011110000|2024-11-30 23:58:30|52.51|52.29|52.39|52.17|52.51|52.29|52.39|52.17|6
1733011120000|2024-11-30 23:58:40|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1733011130000|2024-11-30 23:58:50|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1733011140000|2024-11-30 23:59:00|52.46|52.24|52.47|52.25|52.47|52.25|52.45|52.23|3
1733011150000|2024-11-30 23:59:10|52.48|52.26|52.48|52.26|52.48|52.26|52.48|52.26|1
1733011160000|2024-11-30 23:59:20|52.49|52.27|52.52|52.3|52.52|52.3|52.49|52.27|4
1733011170000|2024-11-30 23:59:30|52.49|52.27|52.48|52.26|52.49|52.27|52.48|52.26|2
1733011180000|2024-11-30 23:59:40|52.5|52.28|52.57|52.35|52.57|52.35|52.5|52.28|6
1733011190000|2024-11-30 23:59:50|52.56|52.34|52.65|52.43|52.66|52.44|52.56|52.34|5
1732958530000|2024-11-30 09:22:10|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732958540000|2024-11-30 09:22:20|53.9|53.68|53.92|53.7|53.92|53.7|53.9|53.68|3
1732958550000|2024-11-30 09:22:30|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1732958570000|2024-11-30 09:22:50|53.91|53.69|53.91|53.69|53.91|53.69|53.91|53.69|1
1732958590000|2024-11-30 09:23:10|53.92|53.7|53.92|53.7|53.92|53.7|53.92|53.7|1
1732958600000|2024-11-30 09:23:20|53.9|53.68|53.87|53.65|53.9|53.68|53.87|53.65|4
1732958610000|2024-11-30 09:23:30|53.86|53.64|53.86|53.64|53.86|53.64|53.86|53.64|1
1732958620000|2024-11-30 09:23:40|53.87|53.65|53.92|53.7|53.92|53.7|53.87|53.65|4
1732958630000|2024-11-30 09:23:50|53.91|53.69|53.89|53.67|53.91|53.69|53.88|53.66|3
1732958640000|2024-11-30 09:24:00|53.88|53.66|53.87|53.65|53.88|53.66|53.87|53.65|2
1732958650000|2024-11-30 09:24:10|53.86|53.64|53.85|53.63|53.86|53.64|53.85|53.63|2
1732958660000|2024-11-30 09:24:20|53.84|53.62|53.8|53.58|53.84|53.62|53.8|53.58|5
1732958670000|2024-11-30 09:24:30|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1732958680000|2024-11-30 09:24:40|53.75|53.53|53.7|53.48|53.75|53.53|53.7|53.48|5
1732958700000|2024-11-30 09:25:00|53.71|53.49|53.68|53.46|53.71|53.49|53.68|53.46|4
1732958710000|2024-11-30 09:25:10|53.67|53.45|53.72|53.5|53.72|53.5|53.67|53.45|2
1732958720000|2024-11-30 09:25:20|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1732958730000|2024-11-30 09:25:30|53.75|53.53|53.72|53.5|53.77|53.55|53.72|53.5|4
1732958740000|2024-11-30 09:25:40|53.77|53.55|53.78|53.56|53.79|53.57|53.77|53.55|6
1732958760000|2024-11-30 09:26:00|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1732958770000|2024-11-30 09:26:10|53.75|53.53|53.72|53.5|53.75|53.53|53.72|53.5|4
1732958820000|2024-11-30 09:27:00|53.77|53.55|53.77|53.55|53.82|53.6|53.77|53.55|6
1732958830000|2024-11-30 09:27:10|53.78|53.56|53.78|53.56|53.79|53.57|53.78|53.56|3
1732958840000|2024-11-30 09:27:20|53.77|53.55|53.75|53.53|53.77|53.55|53.75|53.53|4
1732958850000|2024-11-30 09:27:30|53.74|53.52|53.75|53.53|53.76|53.54|53.74|53.52|6
1732958860000|2024-11-30 09:27:40|53.76|53.54|53.76|53.54|53.76|53.54|53.75|53.53|3
1732958880000|2024-11-30 09:28:00|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1732958890000|2024-11-30 09:28:10|53.76|53.54|53.76|53.54|53.76|53.54|53.75|53.53|3
1732958900000|2024-11-30 09:28:20|53.75|53.53|53.73|53.51|53.75|53.53|53.73|53.51|2
1732958910000|2024-11-30 09:28:30|53.72|53.5|53.75|53.53|53.75|53.53|53.71|53.49|6
1732958920000|2024-11-30 09:28:40|53.74|53.52|53.76|53.54|53.76|53.54|53.72|53.5|8
1732958930000|2024-11-30 09:28:50|53.74|53.52|53.75|53.53|53.75|53.53|53.74|53.52|2
1732958950000|2024-11-30 09:29:10|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732958960000|2024-11-30 09:29:20|53.75|53.53|53.74|53.52|53.76|53.54|53.74|53.52|4
1732958970000|2024-11-30 09:29:30|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1732958980000|2024-11-30 09:29:40|53.73|53.51|53.72|53.5|53.73|53.51|53.72|53.5|4
1732958990000|2024-11-30 09:29:50|53.73|53.51|53.73|53.51|53.73|53.51|53.72|53.5|3
1732959000000|2024-11-30 09:30:00|53.72|53.5|53.73|53.51|53.73|53.51|53.69|53.47|8
1732959010000|2024-11-30 09:30:10|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732959020000|2024-11-30 09:30:20|53.75|53.53|53.75|53.53|53.76|53.54|53.75|53.53|3
1732959030000|2024-11-30 09:30:30|53.72|53.5|53.7|53.48|53.72|53.5|53.7|53.48|2
1732959050000|2024-11-30 09:30:50|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1732959060000|2024-11-30 09:31:00|53.68|53.46|53.67|53.45|53.68|53.46|53.67|53.45|2
1732959070000|2024-11-30 09:31:10|53.66|53.44|53.61|53.39|53.66|53.44|53.61|53.39|3
1732959080000|2024-11-30 09:31:20|53.57|53.35|53.55|53.33|53.57|53.35|53.55|53.33|5
1732959090000|2024-11-30 09:31:30|53.57|53.35|53.56|53.34|53.57|53.35|53.55|53.33|3
1732959100000|2024-11-30 09:31:40|53.59|53.37|53.65|53.43|53.65|53.43|53.56|53.34|11
1732959110000|2024-11-30 09:31:50|53.64|53.42|53.67|53.45|53.73|53.51|53.62|53.4|11
1732959120000|2024-11-30 09:32:00|53.68|53.46|53.65|53.43|53.68|53.46|53.64|53.42|8
1732959130000|2024-11-30 09:32:10|53.66|53.44|53.62|53.4|53.66|53.44|53.62|53.4|5
1732959140000|2024-11-30 09:32:20|53.61|53.39|53.57|53.35|53.61|53.39|53.57|53.35|5
1732959150000|2024-11-30 09:32:30|53.58|53.36|53.57|53.35|53.58|53.36|53.56|53.34|4
1732959160000|2024-11-30 09:32:40|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1732959170000|2024-11-30 09:32:50|53.54|53.32|53.54|53.32|53.55|53.33|53.54|53.32|3
1732959180000|2024-11-30 09:33:00|53.55|53.33|53.64|53.42|53.64|53.42|53.55|53.33|6
1732959190000|2024-11-30 09:33:10|53.63|53.41|53.73|53.51|53.73|53.51|53.63|53.41|8
1732959200000|2024-11-30 09:33:20|53.74|53.52|53.74|53.52|53.75|53.53|53.74|53.52|3
1732959210000|2024-11-30 09:33:30|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1732959220000|2024-11-30 09:33:40|53.73|53.51|53.72|53.5|53.73|53.51|53.72|53.5|2
1732959230000|2024-11-30 09:33:50|53.71|53.49|53.69|53.47|53.72|53.5|53.69|53.47|5
1732959240000|2024-11-30 09:34:00|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732959250000|2024-11-30 09:34:10|53.73|53.51|53.75|53.53|53.75|53.53|53.73|53.51|3
1732959260000|2024-11-30 09:34:20|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1732959270000|2024-11-30 09:34:30|53.72|53.5|53.71|53.49|53.72|53.5|53.7|53.48|4
1732959280000|2024-11-30 09:34:40|53.7|53.48|53.71|53.49|53.72|53.5|53.7|53.48|4
1732959290000|2024-11-30 09:34:50|53.7|53.48|53.68|53.46|53.7|53.48|53.68|53.46|2
1732959300000|2024-11-30 09:35:00|53.67|53.45|53.64|53.42|53.67|53.45|53.64|53.42|4
1732959310000|2024-11-30 09:35:10|53.63|53.41|53.65|53.43|53.65|53.43|53.63|53.41|3
1732959320000|2024-11-30 09:35:20|53.64|53.42|53.65|53.43|53.65|53.43|53.63|53.41|4
1732959330000|2024-11-30 09:35:30|53.66|53.44|53.69|53.47|53.69|53.47|53.66|53.44|2
1732959340000|2024-11-30 09:35:40|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|2
1732959350000|2024-11-30 09:35:50|53.7|53.48|53.69|53.47|53.71|53.49|53.69|53.47|6
1732959360000|2024-11-30 09:36:00|53.65|53.43|53.64|53.42|53.65|53.43|53.63|53.41|4
1732959370000|2024-11-30 09:36:10|53.65|53.43|53.64|53.42|53.65|53.43|53.63|53.41|4
1732959380000|2024-11-30 09:36:20|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732959390000|2024-11-30 09:36:30|53.62|53.4|53.61|53.39|53.62|53.4|53.59|53.37|4
1732959400000|2024-11-30 09:36:40|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1732959410000|2024-11-30 09:36:50|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|3
1732959420000|2024-11-30 09:37:00|53.55|53.33|53.54|53.32|53.55|53.33|53.54|53.32|2
1732959430000|2024-11-30 09:37:10|53.55|53.33|53.62|53.4|53.62|53.4|53.55|53.33|6
1732959440000|2024-11-30 09:37:20|53.6|53.38|53.6|53.38|53.6|53.38|53.59|53.37|5
1732959460000|2024-11-30 09:37:40|53.59|53.37|53.66|53.44|53.67|53.45|53.59|53.37|7
1732959470000|2024-11-30 09:37:50|53.65|53.43|53.61|53.39|53.67|53.45|53.59|53.37|10
1732959480000|2024-11-30 09:38:00|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|2
1732959490000|2024-11-30 09:38:10|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1732959500000|2024-11-30 09:38:20|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1732959510000|2024-11-30 09:38:30|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732959520000|2024-11-30 09:38:40|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732959530000|2024-11-30 09:38:50|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732959540000|2024-11-30 09:39:00|53.63|53.41|53.65|53.43|53.65|53.43|53.62|53.4|5
1732959560000|2024-11-30 09:39:20|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1732959570000|2024-11-30 09:39:30|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732959580000|2024-11-30 09:39:40|53.71|53.49|53.72|53.5|53.72|53.5|53.71|53.49|2
1732959600000|2024-11-30 09:40:00|53.71|53.49|53.7|53.48|53.71|53.49|53.7|53.48|4
1732959610000|2024-11-30 09:40:10|53.68|53.46|53.65|53.43|53.68|53.46|53.65|53.43|9
1732959620000|2024-11-30 09:40:20|53.64|53.42|53.62|53.4|53.65|53.43|53.62|53.4|5
1732959630000|2024-11-30 09:40:30|53.63|53.41|53.64|53.42|53.64|53.42|53.62|53.4|4
1732959640000|2024-11-30 09:40:40|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1732959660000|2024-11-30 09:41:00|53.63|53.41|53.59|53.37|53.63|53.41|53.59|53.37|3
1732959670000|2024-11-30 09:41:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732959680000|2024-11-30 09:41:20|53.57|53.35|53.56|53.34|53.57|53.35|53.54|53.32|5
1732959690000|2024-11-30 09:41:30|53.58|53.36|53.57|53.35|53.59|53.37|53.57|53.35|6
1732959700000|2024-11-30 09:41:40|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1732959720000|2024-11-30 09:42:00|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|3
1732959730000|2024-11-30 09:42:10|53.53|53.31|53.53|53.31|53.55|53.33|53.53|53.31|7
1732959740000|2024-11-30 09:42:20|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732959760000|2024-11-30 09:42:40|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|2
1732959770000|2024-11-30 09:42:50|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732959820000|2024-11-30 09:43:40|53.35|53.13|53.37|53.15|53.39|53.17|53.35|53.13|7
1732959830000|2024-11-30 09:43:50|53.38|53.16|53.38|53.16|53.39|53.17|53.38|53.16|5
1732959840000|2024-11-30 09:44:00|53.39|53.17|53.43|53.21|53.43|53.21|53.39|53.17|3
1732959850000|2024-11-30 09:44:10|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1732959860000|2024-11-30 09:44:20|53.43|53.21|53.48|53.26|53.48|53.26|53.43|53.21|5
1732959870000|2024-11-30 09:44:30|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1732959880000|2024-11-30 09:44:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732959890000|2024-11-30 09:44:50|53.5|53.28|53.48|53.26|53.5|53.28|53.47|53.25|3
1732959900000|2024-11-30 09:45:00|53.47|53.25|53.46|53.24|53.47|53.25|53.46|53.24|4
1732959910000|2024-11-30 09:45:10|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|2
1732959920000|2024-11-30 09:45:20|53.47|53.25|53.51|53.29|53.51|53.29|53.47|53.25|4
1732959930000|2024-11-30 09:45:30|53.49|53.27|53.48|53.26|53.49|53.27|53.47|53.25|4
1732959940000|2024-11-30 09:45:40|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|4
1732959950000|2024-11-30 09:45:50|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732959960000|2024-11-30 09:46:00|53.5|53.28|53.5|53.28|53.5|53.28|53.49|53.27|7
1732959970000|2024-11-30 09:46:10|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732959980000|2024-11-30 09:46:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732959990000|2024-11-30 09:46:30|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732960000000|2024-11-30 09:46:40|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1732960020000|2024-11-30 09:47:00|53.56|53.34|53.56|53.34|53.56|53.34|53.55|53.33|7
1732960030000|2024-11-30 09:47:10|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1732960050000|2024-11-30 09:47:30|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1732960060000|2024-11-30 09:47:40|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1732960080000|2024-11-30 09:48:00|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1732960090000|2024-11-30 09:48:10|53.58|53.36|53.61|53.39|53.61|53.39|53.58|53.36|3
1732960100000|2024-11-30 09:48:20|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1732960110000|2024-11-30 09:48:30|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|6
1732960140000|2024-11-30 09:49:00|53.62|53.4|53.59|53.37|53.62|53.4|53.59|53.37|3
1732960150000|2024-11-30 09:49:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732960160000|2024-11-30 09:49:20|53.56|53.34|53.51|53.29|53.56|53.34|53.51|53.29|5
1732960170000|2024-11-30 09:49:30|53.5|53.28|53.47|53.25|53.5|53.28|53.47|53.25|4
1732960180000|2024-11-30 09:49:40|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732960190000|2024-11-30 09:49:50|53.49|53.27|53.5|53.28|53.51|53.29|53.49|53.27|4
1732960200000|2024-11-30 09:50:00|53.49|53.27|53.47|53.25|53.49|53.27|53.46|53.24|5
1732960220000|2024-11-30 09:50:20|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1732960230000|2024-11-30 09:50:30|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|4
1732960250000|2024-11-30 09:50:50|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732960260000|2024-11-30 09:51:00|53.53|53.31|53.59|53.37|53.59|53.37|53.53|53.31|5
1732960270000|2024-11-30 09:51:10|53.6|53.38|53.64|53.42|53.64|53.42|53.6|53.38|2
1732960280000|2024-11-30 09:51:20|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|4
1732960290000|2024-11-30 09:51:30|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732960300000|2024-11-30 09:51:40|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732960320000|2024-11-30 09:52:00|53.63|53.41|53.61|53.39|53.63|53.41|53.61|53.39|2
1732960330000|2024-11-30 09:52:10|53.6|53.38|53.63|53.41|53.63|53.41|53.6|53.38|6
1732960340000|2024-11-30 09:52:20|53.62|53.4|53.66|53.44|53.66|53.44|53.62|53.4|4
1732960360000|2024-11-30 09:52:40|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|2
1732960380000|2024-11-30 09:53:00|53.69|53.47|53.68|53.46|53.69|53.47|53.68|53.46|2
1732960400000|2024-11-30 09:53:20|53.67|53.45|53.68|53.46|53.69|53.47|53.67|53.45|4
1732960420000|2024-11-30 09:53:40|53.69|53.47|53.69|53.47|53.69|53.47|53.68|53.46|3
1732960440000|2024-11-30 09:54:00|53.68|53.46|53.64|53.42|53.68|53.46|53.64|53.42|10
1732960450000|2024-11-30 09:54:10|53.63|53.41|53.63|53.41|53.63|53.41|53.62|53.4|3
1732960460000|2024-11-30 09:54:20|53.66|53.44|53.71|53.49|53.71|53.49|53.66|53.44|5
1732960470000|2024-11-30 09:54:30|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732960480000|2024-11-30 09:54:40|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732960520000|2024-11-30 09:55:20|53.71|53.49|53.73|53.51|53.73|53.51|53.71|53.49|3
1732960530000|2024-11-30 09:55:30|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1732960550000|2024-11-30 09:55:50|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|4
1732960560000|2024-11-30 09:56:00|53.73|53.51|53.76|53.54|53.76|53.54|53.73|53.51|5
1732960570000|2024-11-30 09:56:10|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1732960580000|2024-11-30 09:56:20|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1732960590000|2024-11-30 09:56:30|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1732960600000|2024-11-30 09:56:40|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1732960620000|2024-11-30 09:57:00|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1732960630000|2024-11-30 09:57:10|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|2
1732960640000|2024-11-30 09:57:20|53.72|53.5|53.71|53.49|53.72|53.5|53.71|53.49|2
1732960650000|2024-11-30 09:57:30|53.7|53.48|53.67|53.45|53.7|53.48|53.67|53.45|3
1732960670000|2024-11-30 09:57:50|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1732960680000|2024-11-30 09:58:00|53.64|53.42|53.62|53.4|53.65|53.43|53.62|53.4|8
1732960690000|2024-11-30 09:58:10|53.61|53.39|53.61|53.39|53.62|53.4|53.61|53.39|3
1732960700000|2024-11-30 09:58:20|53.62|53.4|53.75|53.53|53.76|53.54|53.62|53.4|8
1732960710000|2024-11-30 09:58:30|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732960720000|2024-11-30 09:58:40|53.77|53.55|53.75|53.53|53.77|53.55|53.75|53.53|3
1732960730000|2024-11-30 09:58:50|53.74|53.52|53.7|53.48|53.74|53.52|53.7|53.48|5
1732960740000|2024-11-30 09:59:00|53.69|53.47|53.66|53.44|53.69|53.47|53.66|53.44|8
1732960760000|2024-11-30 09:59:20|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732960780000|2024-11-30 09:59:40|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1732960800000|2024-11-30 10:00:00|53.66|53.44|53.64|53.42|53.66|53.44|53.64|53.42|5
1732960820000|2024-11-30 10:00:20|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1732960830000|2024-11-30 10:00:30|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1732960840000|2024-11-30 10:00:40|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732960850000|2024-11-30 10:00:50|53.57|53.35|53.55|53.33|53.57|53.35|53.55|53.33|5
1732960870000|2024-11-30 10:01:10|53.54|53.32|53.55|53.33|53.55|53.33|53.53|53.31|3
1732960890000|2024-11-30 10:01:30|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732960900000|2024-11-30 10:01:40|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1732960920000|2024-11-30 10:02:00|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|3
1732960930000|2024-11-30 10:02:10|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|4
1732960940000|2024-11-30 10:02:20|53.55|53.33|53.55|53.33|53.56|53.34|53.55|53.33|3
1732960950000|2024-11-30 10:02:30|53.56|53.34|53.56|53.34|53.56|53.34|53.55|53.33|5
1732960980000|2024-11-30 10:03:00|53.55|53.33|53.55|53.33|53.55|53.33|53.54|53.32|3
1732960990000|2024-11-30 10:03:10|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732961000000|2024-11-30 10:03:20|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1732961020000|2024-11-30 10:03:40|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1732961030000|2024-11-30 10:03:50|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1732961040000|2024-11-30 10:04:00|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1732961050000|2024-11-30 10:04:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732961060000|2024-11-30 10:04:20|53.59|53.37|53.63|53.41|53.63|53.41|53.59|53.37|3
1732961070000|2024-11-30 10:04:30|53.62|53.4|53.62|53.4|53.63|53.41|53.62|53.4|3
1732961090000|2024-11-30 10:04:50|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1732961100000|2024-11-30 10:05:00|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|5
1732961110000|2024-11-30 10:05:10|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732961120000|2024-11-30 10:05:20|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732961130000|2024-11-30 10:05:30|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732961140000|2024-11-30 10:05:40|53.62|53.4|53.61|53.39|53.62|53.4|53.6|53.38|6
1732961150000|2024-11-30 10:05:50|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|2
1732961160000|2024-11-30 10:06:00|53.65|53.43|53.7|53.48|53.7|53.48|53.65|53.43|6
1732961170000|2024-11-30 10:06:10|53.69|53.47|53.66|53.44|53.69|53.47|53.65|53.43|6
1732961200000|2024-11-30 10:06:40|53.81|53.59|53.86|53.64|53.9|53.68|53.81|53.59|8
1732961210000|2024-11-30 10:06:50|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1732961220000|2024-11-30 10:07:00|53.87|53.65|53.87|53.65|53.88|53.66|53.87|53.65|3
1732961230000|2024-11-30 10:07:10|53.88|53.66|53.88|53.66|53.88|53.66|53.87|53.65|3
1732961240000|2024-11-30 10:07:20|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1732961270000|2024-11-30 10:07:50|53.86|53.64|53.85|53.63|53.86|53.64|53.85|53.63|2
1732961300000|2024-11-30 10:08:20|53.88|53.66|53.86|53.64|53.89|53.67|53.86|53.64|3
1732961310000|2024-11-30 10:08:30|53.87|53.65|53.88|53.66|53.88|53.66|53.87|53.65|2
1732961320000|2024-11-30 10:08:40|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1732961330000|2024-11-30 10:08:50|53.85|53.63|53.85|53.63|53.85|53.63|53.85|53.63|1
1732961340000|2024-11-30 10:09:00|53.86|53.64|53.85|53.63|53.86|53.64|53.85|53.63|2
1732961350000|2024-11-30 10:09:10|53.86|53.64|53.87|53.65|53.87|53.65|53.85|53.63|6
1732961360000|2024-11-30 10:09:20|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732961370000|2024-11-30 10:09:30|53.88|53.66|53.9|53.68|53.9|53.68|53.88|53.66|3
1732961390000|2024-11-30 10:09:50|53.89|53.67|53.92|53.7|53.92|53.7|53.89|53.67|3
1732961400000|2024-11-30 10:10:00|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1732961410000|2024-11-30 10:10:10|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732961440000|2024-11-30 10:10:40|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1732961450000|2024-11-30 10:10:50|53.91|53.69|53.91|53.69|53.91|53.69|53.9|53.68|5
1732961460000|2024-11-30 10:11:00|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732961470000|2024-11-30 10:11:10|53.88|53.66|53.9|53.68|53.9|53.68|53.88|53.66|3
1732961480000|2024-11-30 10:11:20|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732961500000|2024-11-30 10:11:40|53.9|53.68|53.91|53.69|53.91|53.69|53.9|53.68|4
1732961510000|2024-11-30 10:11:50|53.9|53.68|53.87|53.65|53.9|53.68|53.87|53.65|3
1732961520000|2024-11-30 10:12:00|53.86|53.64|54.03|53.81|54.04|53.82|53.86|53.64|5
1732961530000|2024-11-30 10:12:10|54.04|53.82|54.04|53.82|54.04|53.82|54.04|53.82|1
1732961540000|2024-11-30 10:12:20|53.95|53.73|53.99|53.77|54.01|53.79|53.95|53.73|4
1732961560000|2024-11-30 10:12:40|53.94|53.72|53.92|53.7|53.94|53.72|53.92|53.7|3
1732961570000|2024-11-30 10:12:50|53.91|53.69|53.88|53.66|53.91|53.69|53.88|53.66|4
1732961580000|2024-11-30 10:13:00|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1732961600000|2024-11-30 10:13:20|53.88|53.66|53.88|53.66|53.88|53.66|53.87|53.65|3
1732961620000|2024-11-30 10:13:40|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1732961630000|2024-11-30 10:13:50|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1732961640000|2024-11-30 10:14:00|53.91|53.69|53.91|53.69|53.91|53.69|53.91|53.69|1
1732961650000|2024-11-30 10:14:10|53.92|53.7|53.93|53.71|53.93|53.71|53.91|53.69|3
1732961660000|2024-11-30 10:14:20|53.92|53.7|53.89|53.67|53.92|53.7|53.89|53.67|4
1732961680000|2024-11-30 10:14:40|53.88|53.66|53.85|53.63|53.88|53.66|53.85|53.63|4
1732961690000|2024-11-30 10:14:50|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1732961700000|2024-11-30 10:15:00|53.84|53.62|53.81|53.59|53.85|53.63|53.81|53.59|5
1732961710000|2024-11-30 10:15:10|53.8|53.58|53.84|53.62|53.84|53.62|53.8|53.58|4
1732961720000|2024-11-30 10:15:20|53.85|53.63|53.86|53.64|53.86|53.64|53.85|53.63|2
1732961730000|2024-11-30 10:15:30|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1732961740000|2024-11-30 10:15:40|53.86|53.64|53.88|53.66|53.88|53.66|53.86|53.64|2
1732961750000|2024-11-30 10:15:50|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1732961760000|2024-11-30 10:16:00|53.9|53.68|53.83|53.61|53.9|53.68|53.83|53.61|8
1732961770000|2024-11-30 10:16:10|53.82|53.6|53.79|53.57|53.82|53.6|53.79|53.57|5
1732961780000|2024-11-30 10:16:20|53.8|53.58|53.81|53.59|53.81|53.59|53.8|53.58|2
1732961790000|2024-11-30 10:16:30|53.8|53.58|53.73|53.51|53.8|53.58|53.73|53.51|5
1732961800000|2024-11-30 10:16:40|53.72|53.5|53.71|53.49|53.72|53.5|53.71|53.49|2
1732961820000|2024-11-30 10:17:00|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732961830000|2024-11-30 10:17:10|53.69|53.47|53.68|53.46|53.69|53.47|53.68|53.46|2
1732961840000|2024-11-30 10:17:20|53.67|53.45|53.63|53.41|53.67|53.45|53.63|53.41|3
1732961850000|2024-11-30 10:17:30|53.62|53.4|53.58|53.36|53.62|53.4|53.58|53.36|4
1732961860000|2024-11-30 10:17:40|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1732961870000|2024-11-30 10:17:50|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1732961880000|2024-11-30 10:18:00|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|2
1732961890000|2024-11-30 10:18:10|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732961900000|2024-11-30 10:18:20|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732961910000|2024-11-30 10:18:30|53.46|53.24|53.41|53.19|53.46|53.24|53.41|53.19|3
1732961920000|2024-11-30 10:18:40|53.34|53.12|53.29|53.07|53.35|53.13|53.29|53.07|7
1732961930000|2024-11-30 10:18:50|53.26|53.04|53.25|53.03|53.26|53.04|53.25|53.03|2
1732961940000|2024-11-30 10:19:00|53.23|53.01|53.24|53.02|53.25|53.03|53.2|52.98|6
1732961950000|2024-11-30 10:19:10|53.25|53.03|53.22|53|53.25|53.03|53.22|53|4
1732961960000|2024-11-30 10:19:20|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732961970000|2024-11-30 10:19:30|53.22|53|53.21|52.99|53.23|53.01|53.21|52.99|4
1732961990000|2024-11-30 10:19:50|53.2|52.98|53.15|52.93|53.2|52.98|53.15|52.93|4
1732962000000|2024-11-30 10:20:00|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|3
1732962010000|2024-11-30 10:20:10|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1732962020000|2024-11-30 10:20:20|53.1|52.88|53.1|52.88|53.1|52.88|53.09|52.87|3
1732962040000|2024-11-30 10:20:40|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|3
1732962060000|2024-11-30 10:21:00|53.08|52.86|53.05|52.83|53.08|52.86|53.05|52.83|4
1732962070000|2024-11-30 10:21:10|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|4
1732962080000|2024-11-30 10:21:20|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732962090000|2024-11-30 10:21:30|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732962100000|2024-11-30 10:21:40|53.04|52.82|53.01|52.79|53.05|52.83|53.01|52.79|5
1732962120000|2024-11-30 10:22:00|53.05|52.83|53.03|52.81|53.06|52.84|53.03|52.81|5
1732962130000|2024-11-30 10:22:10|53.02|52.8|53.09|52.87|53.09|52.87|53.02|52.8|8
1732962140000|2024-11-30 10:22:20|53.13|52.91|53.17|52.95|53.17|52.95|53.13|52.91|5
1732962150000|2024-11-30 10:22:30|53.18|52.96|53.21|52.99|53.23|53.01|53.18|52.96|5
1732962160000|2024-11-30 10:22:40|53.22|53|53.25|53.03|53.26|53.04|53.22|53|7
1732962170000|2024-11-30 10:22:50|53.26|53.04|53.28|53.06|53.29|53.07|53.26|53.04|6
1732962180000|2024-11-30 10:23:00|53.27|53.05|53.22|53|53.27|53.05|53.21|52.99|6
1732962190000|2024-11-30 10:23:10|53.18|52.96|53.15|52.93|53.18|52.96|53.15|52.93|3
1732962200000|2024-11-30 10:23:20|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|3
1732962210000|2024-11-30 10:23:30|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732962220000|2024-11-30 10:23:40|53.08|52.86|53.06|52.84|53.08|52.86|53.06|52.84|3
1732962230000|2024-11-30 10:23:50|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1732962240000|2024-11-30 10:24:00|53.08|52.86|53.12|52.9|53.12|52.9|53.08|52.86|3
1732962250000|2024-11-30 10:24:10|53.15|52.93|53.17|52.95|53.22|53|53.15|52.93|8
1732962260000|2024-11-30 10:24:20|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|2
1732962270000|2024-11-30 10:24:30|53.18|52.96|53.2|52.98|53.2|52.98|53.18|52.96|2
1732962280000|2024-11-30 10:24:40|53.21|52.99|53.21|52.99|53.26|53.04|53.21|52.99|7
1732962290000|2024-11-30 10:24:50|53.22|53|53.22|53|53.22|53|53.22|53|1
1732962300000|2024-11-30 10:25:00|53.21|52.99|53.23|53.01|53.23|53.01|53.21|52.99|3
1732962310000|2024-11-30 10:25:10|53.25|53.03|53.27|53.05|53.27|53.05|53.25|53.03|3
1732962320000|2024-11-30 10:25:20|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732962330000|2024-11-30 10:25:30|53.29|53.07|53.27|53.05|53.3|53.08|53.27|53.05|5
1732962340000|2024-11-30 10:25:40|53.26|53.04|53.28|53.06|53.28|53.06|53.26|53.04|3
1732962350000|2024-11-30 10:25:50|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732962360000|2024-11-30 10:26:00|53.31|53.09|53.32|53.1|53.32|53.1|53.31|53.09|2
1732962370000|2024-11-30 10:26:10|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732962380000|2024-11-30 10:26:20|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|2
1732962400000|2024-11-30 10:26:40|53.28|53.06|53.23|53.01|53.28|53.06|53.23|53.01|2
1732962410000|2024-11-30 10:26:50|53.22|53|53.22|53|53.22|53|53.22|53|1
1732962420000|2024-11-30 10:27:00|53.23|53.01|53.26|53.04|53.26|53.04|53.23|53.01|2
1732962430000|2024-11-30 10:27:10|53.27|53.05|53.26|53.04|53.27|53.05|53.26|53.04|2
1732962450000|2024-11-30 10:27:30|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732962460000|2024-11-30 10:27:40|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1732962470000|2024-11-30 10:27:50|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732962480000|2024-11-30 10:28:00|53.2|52.98|53.16|52.94|53.2|52.98|53.16|52.94|3
1732962490000|2024-11-30 10:28:10|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|2
1732962500000|2024-11-30 10:28:20|53.15|52.93|53.13|52.91|53.15|52.93|53.13|52.91|3
1732962520000|2024-11-30 10:28:40|53.14|52.92|53.19|52.97|53.19|52.97|53.14|52.92|4
1732962530000|2024-11-30 10:28:50|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|2
1732962540000|2024-11-30 10:29:00|53.22|53|53.22|53|53.22|53|53.22|53|1
1732962550000|2024-11-30 10:29:10|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1732962570000|2024-11-30 10:29:30|53.24|53.02|53.17|52.95|53.25|53.03|53.14|52.92|7
1732962580000|2024-11-30 10:29:40|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732962590000|2024-11-30 10:29:50|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732962600000|2024-11-30 10:30:00|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732962610000|2024-11-30 10:30:10|53.18|52.96|53.15|52.93|53.18|52.96|53.15|52.93|2
1732962620000|2024-11-30 10:30:20|53.16|52.94|53.18|52.96|53.18|52.96|53.16|52.94|3
1732962630000|2024-11-30 10:30:30|53.21|52.99|53.29|53.07|53.29|53.07|53.21|52.99|6
1732962640000|2024-11-30 10:30:40|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|2
1732962650000|2024-11-30 10:30:50|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|2
1732962670000|2024-11-30 10:31:10|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1732962680000|2024-11-30 10:31:20|53.32|53.1|53.3|53.08|53.32|53.1|53.29|53.07|11
1732962690000|2024-11-30 10:31:30|53.31|53.09|53.28|53.06|53.32|53.1|53.28|53.06|5
1732962700000|2024-11-30 10:31:40|53.29|53.07|53.34|53.12|53.34|53.12|53.28|53.06|9
1732962710000|2024-11-30 10:31:50|53.33|53.11|53.33|53.11|53.33|53.11|53.32|53.1|7
1732962720000|2024-11-30 10:32:00|53.32|53.1|53.41|53.19|53.41|53.19|53.32|53.1|9
1732962730000|2024-11-30 10:32:10|53.42|53.2|53.46|53.24|53.47|53.25|53.42|53.2|7
1732962740000|2024-11-30 10:32:20|53.47|53.25|53.45|53.23|53.47|53.25|53.43|53.21|4
1732962750000|2024-11-30 10:32:30|53.44|53.22|53.48|53.26|53.48|53.26|53.44|53.22|4
1732962760000|2024-11-30 10:32:40|53.49|53.27|53.48|53.26|53.49|53.27|53.48|53.26|2
1732962770000|2024-11-30 10:32:50|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732962780000|2024-11-30 10:33:00|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732962800000|2024-11-30 10:33:20|53.49|53.27|53.41|53.19|53.49|53.27|53.41|53.19|7
1732962810000|2024-11-30 10:33:30|53.4|53.18|53.4|53.18|53.4|53.18|53.39|53.17|3
1732962820000|2024-11-30 10:33:40|53.41|53.19|53.43|53.21|53.45|53.23|53.4|53.18|11
1732962830000|2024-11-30 10:33:50|53.44|53.22|53.41|53.19|53.44|53.22|53.41|53.19|3
1732962840000|2024-11-30 10:34:00|53.42|53.2|53.47|53.25|53.47|53.25|53.41|53.19|9
1732962850000|2024-11-30 10:34:10|53.45|53.23|53.47|53.25|53.47|53.25|53.43|53.21|8
1732962860000|2024-11-30 10:34:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732962870000|2024-11-30 10:34:30|53.51|53.29|53.48|53.26|53.51|53.29|53.48|53.26|4
1732962880000|2024-11-30 10:34:40|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732962890000|2024-11-30 10:34:50|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732962900000|2024-11-30 10:35:00|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|4
1732962910000|2024-11-30 10:35:10|53.47|53.25|53.5|53.28|53.51|53.29|53.47|53.25|7
1732962920000|2024-11-30 10:35:20|53.51|53.29|53.44|53.22|53.51|53.29|53.44|53.22|5
1732962930000|2024-11-30 10:35:30|53.43|53.21|53.42|53.2|53.44|53.22|53.42|53.2|4
1732962940000|2024-11-30 10:35:40|53.43|53.21|53.42|53.2|53.43|53.21|53.42|53.2|4
1732962950000|2024-11-30 10:35:50|53.43|53.21|53.41|53.19|53.43|53.21|53.4|53.18|7
1732962960000|2024-11-30 10:36:00|53.42|53.2|53.43|53.21|53.48|53.26|53.41|53.19|10
1732962970000|2024-11-30 10:36:10|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|7
1732962980000|2024-11-30 10:36:20|53.47|53.25|53.49|53.27|53.51|53.29|53.47|53.25|7
1732962990000|2024-11-30 10:36:30|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732963000000|2024-11-30 10:36:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732963010000|2024-11-30 10:36:50|53.52|53.3|53.56|53.34|53.56|53.34|53.52|53.3|4
1732963020000|2024-11-30 10:37:00|53.57|53.35|53.57|53.35|53.58|53.36|53.57|53.35|5
1732963030000|2024-11-30 10:37:10|53.58|53.36|53.54|53.32|53.58|53.36|53.54|53.32|7
1732963040000|2024-11-30 10:37:20|53.5|53.28|53.48|53.26|53.5|53.28|53.48|53.26|3
1732963060000|2024-11-30 10:37:40|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732963070000|2024-11-30 10:37:50|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732963080000|2024-11-30 10:38:00|53.49|53.27|53.51|53.29|53.51|53.29|53.49|53.27|5
1732963090000|2024-11-30 10:38:10|53.52|53.3|53.52|53.3|53.52|53.3|53.51|53.29|3
1732963100000|2024-11-30 10:38:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732963110000|2024-11-30 10:38:30|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732963130000|2024-11-30 10:38:50|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732963140000|2024-11-30 10:39:00|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1732963150000|2024-11-30 10:39:10|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1732963160000|2024-11-30 10:39:20|53.55|53.33|53.56|53.34|53.56|53.34|53.55|53.33|2
1732963170000|2024-11-30 10:39:30|53.55|53.33|53.49|53.27|53.55|53.33|53.49|53.27|6
1732963180000|2024-11-30 10:39:40|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732963190000|2024-11-30 10:39:50|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732963200000|2024-11-30 10:40:00|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732963210000|2024-11-30 10:40:10|53.42|53.2|53.35|53.13|53.42|53.2|53.35|53.13|6
1732963220000|2024-11-30 10:40:20|53.37|53.15|53.38|53.16|53.38|53.16|53.37|53.15|2
1732963230000|2024-11-30 10:40:30|53.39|53.17|53.47|53.25|53.47|53.25|53.39|53.17|10
1732963240000|2024-11-30 10:40:40|53.46|53.24|53.41|53.19|53.46|53.24|53.41|53.19|3
1732963250000|2024-11-30 10:40:50|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1732963260000|2024-11-30 10:41:00|53.38|53.16|53.29|53.07|53.38|53.16|53.27|53.05|9
1732963270000|2024-11-30 10:41:10|53.28|53.06|53.22|53|53.3|53.08|53.22|53|9
1732963280000|2024-11-30 10:41:20|53.23|53.01|53.27|53.05|53.27|53.05|53.23|53.01|8
1732963290000|2024-11-30 10:41:30|53.3|53.08|53.31|53.09|53.31|53.09|53.27|53.05|6
1732963300000|2024-11-30 10:41:40|53.3|53.08|53.44|53.22|53.44|53.22|53.3|53.08|11
1732963310000|2024-11-30 10:41:50|53.45|53.23|53.42|53.2|53.45|53.23|53.42|53.2|4
1732963320000|2024-11-30 10:42:00|53.44|53.22|53.38|53.16|53.46|53.24|53.37|53.15|13
1732963330000|2024-11-30 10:42:10|53.39|53.17|53.38|53.16|53.39|53.17|53.38|53.16|2
1732963340000|2024-11-30 10:42:20|53.37|53.15|53.35|53.13|53.37|53.15|53.35|53.13|3
1732963360000|2024-11-30 10:42:40|53.36|53.14|53.38|53.16|53.38|53.16|53.35|53.13|3
1732963370000|2024-11-30 10:42:50|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1732963380000|2024-11-30 10:43:00|53.38|53.16|53.45|53.23|53.45|53.23|53.38|53.16|6
1732963390000|2024-11-30 10:43:10|53.48|53.26|53.56|53.34|53.56|53.34|53.48|53.26|9
1732963400000|2024-11-30 10:43:20|53.55|53.33|53.49|53.27|53.55|53.33|53.49|53.27|7
1732963410000|2024-11-30 10:43:30|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732963430000|2024-11-30 10:43:50|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732963440000|2024-11-30 10:44:00|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732963450000|2024-11-30 10:44:10|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732963460000|2024-11-30 10:44:20|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1732963470000|2024-11-30 10:44:30|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732963480000|2024-11-30 10:44:40|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732963500000|2024-11-30 10:45:00|53.48|53.26|53.47|53.25|53.48|53.26|53.45|53.23|5
1732963510000|2024-11-30 10:45:10|53.46|53.24|53.4|53.18|53.46|53.24|53.4|53.18|5
1732963520000|2024-11-30 10:45:20|53.39|53.17|53.37|53.15|53.39|53.17|53.37|53.15|3
1732963530000|2024-11-30 10:45:30|53.36|53.14|53.3|53.08|53.36|53.14|53.3|53.08|6
1732963540000|2024-11-30 10:45:40|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732963550000|2024-11-30 10:45:50|53.26|53.04|53.3|53.08|53.3|53.08|53.26|53.04|3
1732963560000|2024-11-30 10:46:00|53.29|53.07|53.3|53.08|53.31|53.09|53.27|53.05|7
1732963570000|2024-11-30 10:46:10|53.27|53.05|53.23|53.01|53.27|53.05|53.23|53.01|5
1732963580000|2024-11-30 10:46:20|53.22|53|53.2|52.98|53.22|53|53.2|52.98|3
1732963590000|2024-11-30 10:46:30|53.19|52.97|53.17|52.95|53.19|52.97|53.17|52.95|3
1732963600000|2024-11-30 10:46:40|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732963610000|2024-11-30 10:46:50|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1732963620000|2024-11-30 10:47:00|53.2|52.98|53.26|53.04|53.26|53.04|53.2|52.98|4
1732963630000|2024-11-30 10:47:10|53.27|53.05|53.39|53.17|53.39|53.17|53.27|53.05|8
1732963640000|2024-11-30 10:47:20|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1732963650000|2024-11-30 10:47:30|53.36|53.14|53.32|53.1|53.37|53.15|53.32|53.1|6
1732963660000|2024-11-30 10:47:40|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1732963670000|2024-11-30 10:47:50|53.29|53.07|53.23|53.01|53.29|53.07|53.23|53.01|6
1732963680000|2024-11-30 10:48:00|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732963690000|2024-11-30 10:48:10|53.24|53.02|53.2|52.98|53.24|53.02|53.2|52.98|5
1732963700000|2024-11-30 10:48:20|53.19|52.97|53.13|52.91|53.19|52.97|53.13|52.91|4
1732963710000|2024-11-30 10:48:30|53.14|52.92|53.18|52.96|53.18|52.96|53.14|52.92|3
1732963720000|2024-11-30 10:48:40|53.21|52.99|53.37|53.15|53.37|53.15|53.21|52.99|13
1732963730000|2024-11-30 10:48:50|53.38|53.16|53.47|53.25|53.47|53.25|53.38|53.16|11
1732963740000|2024-11-30 10:49:00|53.45|53.23|53.42|53.2|53.45|53.23|53.38|53.16|12
1732963750000|2024-11-30 10:49:10|53.41|53.19|53.42|53.2|53.42|53.2|53.41|53.19|6
1732963760000|2024-11-30 10:49:20|53.41|53.19|53.33|53.11|53.41|53.19|53.33|53.11|12
1732963770000|2024-11-30 10:49:30|53.32|53.1|53.37|53.15|53.39|53.17|53.29|53.07|14
1732963780000|2024-11-30 10:49:40|53.36|53.14|53.42|53.2|53.42|53.2|53.36|53.14|8
1732963790000|2024-11-30 10:49:50|53.43|53.21|53.46|53.24|53.46|53.24|53.43|53.21|4
1732963800000|2024-11-30 10:50:00|53.48|53.26|53.46|53.24|53.49|53.27|53.46|53.24|4
1732963810000|2024-11-30 10:50:10|53.45|53.23|53.42|53.2|53.45|53.23|53.42|53.2|6
1732963820000|2024-11-30 10:50:20|53.4|53.18|53.36|53.14|53.4|53.18|53.35|53.13|14
1732963830000|2024-11-30 10:50:30|53.35|53.13|53.35|53.13|53.35|53.13|53.32|53.1|7
1732963840000|2024-11-30 10:50:40|53.34|53.12|53.42|53.2|53.42|53.2|53.34|53.12|10
1732963850000|2024-11-30 10:50:50|53.43|53.21|53.46|53.24|53.48|53.26|53.43|53.21|10
1732963860000|2024-11-30 10:51:00|53.45|53.23|53.46|53.24|53.54|53.32|53.45|53.23|11
1732963870000|2024-11-30 10:51:10|53.47|53.25|53.51|53.29|53.51|53.29|53.47|53.25|7
1732963880000|2024-11-30 10:51:20|53.52|53.3|53.49|53.27|53.52|53.3|53.49|53.27|3
1732963890000|2024-11-30 10:51:30|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732963900000|2024-11-30 10:51:40|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|4
1732963910000|2024-11-30 10:51:50|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732963920000|2024-11-30 10:52:00|53.5|53.28|53.48|53.26|53.5|53.28|53.48|53.26|3
1732963930000|2024-11-30 10:52:10|53.49|53.27|53.47|53.25|53.52|53.3|53.47|53.25|10
1732963940000|2024-11-30 10:52:20|53.48|53.26|53.45|53.23|53.48|53.26|53.45|53.23|3
1732963950000|2024-11-30 10:52:30|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732963960000|2024-11-30 10:52:40|53.44|53.22|53.42|53.2|53.47|53.25|53.42|53.2|6
1732963970000|2024-11-30 10:52:50|53.41|53.19|53.35|53.13|53.41|53.19|53.35|53.13|6
1732963980000|2024-11-30 10:53:00|53.34|53.12|53.28|53.06|53.35|53.13|53.28|53.06|7
1732963990000|2024-11-30 10:53:10|53.27|53.05|53.25|53.03|53.27|53.05|53.23|53.01|7
1732964000000|2024-11-30 10:53:20|53.26|53.04|53.32|53.1|53.33|53.11|53.26|53.04|8
1732964010000|2024-11-30 10:53:30|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|2
1732964020000|2024-11-30 10:53:40|53.34|53.12|53.31|53.09|53.34|53.12|53.3|53.08|7
1732964030000|2024-11-30 10:53:50|53.29|53.07|53.26|53.04|53.29|53.07|53.26|53.04|4
1732964040000|2024-11-30 10:54:00|53.27|53.05|53.24|53.02|53.27|53.05|53.23|53.01|6
1732964050000|2024-11-30 10:54:10|53.26|53.04|53.42|53.2|53.47|53.25|53.26|53.04|15
1732964060000|2024-11-30 10:54:20|53.43|53.21|53.38|53.16|53.46|53.24|53.38|53.16|14
1732964070000|2024-11-30 10:54:30|53.4|53.18|53.38|53.16|53.41|53.19|53.38|53.16|13
1732964080000|2024-11-30 10:54:40|53.41|53.19|53.37|53.15|53.41|53.19|53.35|53.13|17
1732964090000|2024-11-30 10:54:50|53.38|53.16|53.37|53.15|53.39|53.17|53.37|53.15|8
1732964100000|2024-11-30 10:55:00|53.36|53.14|53.33|53.11|53.37|53.15|53.29|53.07|19
1732964110000|2024-11-30 10:55:10|53.28|53.06|53.2|52.98|53.3|53.08|53.2|52.98|8
1732964120000|2024-11-30 10:55:20|53.19|52.97|53.17|52.95|53.19|52.97|53.17|52.95|3
1732964130000|2024-11-30 10:55:30|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732964140000|2024-11-30 10:55:40|53.18|52.96|53.22|53|53.22|53|53.18|52.96|7
1732964150000|2024-11-30 10:55:50|53.23|53.01|53.25|53.03|53.26|53.04|53.23|53.01|4
1732964160000|2024-11-30 10:56:00|53.26|53.04|53.3|53.08|53.3|53.08|53.25|53.03|4
1732964170000|2024-11-30 10:56:10|53.29|53.07|53.25|53.03|53.29|53.07|53.25|53.03|2
1732964180000|2024-11-30 10:56:20|53.24|53.02|53.22|53|53.24|53.02|53.22|53|3
1732964190000|2024-11-30 10:56:30|53.26|53.04|53.26|53.04|53.26|53.04|53.25|53.03|3
1732964200000|2024-11-30 10:56:40|53.27|53.05|53.3|53.08|53.3|53.08|53.27|53.05|4
1732964210000|2024-11-30 10:56:50|53.31|53.09|53.31|53.09|53.32|53.1|53.31|53.09|3
1732964220000|2024-11-30 10:57:00|53.26|53.04|53.23|53.01|53.26|53.04|53.23|53.01|5
1732964230000|2024-11-30 10:57:10|53.22|53|53.2|52.98|53.22|53|53.2|52.98|3
1732964240000|2024-11-30 10:57:20|53.21|52.99|53.21|52.99|53.23|53.01|53.21|52.99|3
1732964250000|2024-11-30 10:57:30|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732964260000|2024-11-30 10:57:40|53.24|53.02|53.32|53.1|53.32|53.1|53.24|53.02|7
1732964270000|2024-11-30 10:57:50|53.31|53.09|53.31|53.09|53.31|53.09|53.28|53.06|6
1732964280000|2024-11-30 10:58:00|53.32|53.1|53.3|53.08|53.32|53.1|53.3|53.08|3
1732964290000|2024-11-30 10:58:10|53.31|53.09|53.3|53.08|53.34|53.12|53.3|53.08|8
1732964300000|2024-11-30 10:58:20|53.28|53.06|53.25|53.03|53.29|53.07|53.25|53.03|5
1732964310000|2024-11-30 10:58:30|53.24|53.02|53.21|52.99|53.24|53.02|53.21|52.99|3
1732964320000|2024-11-30 10:58:40|53.2|52.98|53.16|52.94|53.2|52.98|53.16|52.94|6
1732964330000|2024-11-30 10:58:50|53.15|52.93|53.11|52.89|53.16|52.94|53.11|52.89|6
1732964340000|2024-11-30 10:59:00|53.1|52.88|53.11|52.89|53.12|52.9|53.1|52.88|10
1732964350000|2024-11-30 10:59:10|53.1|52.88|53.12|52.9|53.12|52.9|53.09|52.87|7
1732964360000|2024-11-30 10:59:20|53.11|52.89|53.12|52.9|53.12|52.9|53.1|52.88|5
1732964370000|2024-11-30 10:59:30|53.11|52.89|53.2|52.98|53.2|52.98|53.11|52.89|4
1732964380000|2024-11-30 10:59:40|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732964390000|2024-11-30 10:59:50|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|4
1732964400000|2024-11-30 11:00:00|53.16|52.94|53.13|52.91|53.16|52.94|53.13|52.91|4
1732964410000|2024-11-30 11:00:10|53.12|52.9|53.08|52.86|53.12|52.9|53.08|52.86|5
1732964420000|2024-11-30 11:00:20|53.07|52.85|53.07|52.85|53.08|52.86|53.07|52.85|7
1732964430000|2024-11-30 11:00:30|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1732964440000|2024-11-30 11:00:40|53.1|52.88|53.1|52.88|53.1|52.88|53.04|52.82|7
1732964450000|2024-11-30 11:00:50|53.06|52.84|53.05|52.83|53.07|52.85|53.04|52.82|7
1732964460000|2024-11-30 11:01:00|53.02|52.8|53.13|52.91|53.13|52.91|53.02|52.8|11
1732964470000|2024-11-30 11:01:10|53.14|52.92|53.2|52.98|53.2|52.98|53.14|52.92|8
1732964480000|2024-11-30 11:01:20|53.22|53|53.22|53|53.28|53.06|53.2|52.98|13
1732964490000|2024-11-30 11:01:30|53.21|52.99|53.28|53.06|53.28|53.06|53.21|52.99|9
1732964500000|2024-11-30 11:01:40|53.3|53.08|53.31|53.09|53.31|53.09|53.28|53.06|8
1732964510000|2024-11-30 11:01:50|53.3|53.08|53.45|53.23|53.45|53.23|53.3|53.08|12
1732964520000|2024-11-30 11:02:00|53.46|53.24|53.49|53.27|53.49|53.27|53.46|53.24|4
1732964530000|2024-11-30 11:02:10|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|6
1732964540000|2024-11-30 11:02:20|53.52|53.3|53.54|53.32|53.55|53.33|53.52|53.3|8
1732964550000|2024-11-30 11:02:30|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|2
1732964560000|2024-11-30 11:02:40|53.55|53.33|53.66|53.44|53.66|53.44|53.55|53.33|10
1732964570000|2024-11-30 11:02:50|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1732964580000|2024-11-30 11:03:00|53.66|53.44|53.65|53.43|53.66|53.44|53.62|53.4|9
1732964590000|2024-11-30 11:03:10|53.66|53.44|53.69|53.47|53.69|53.47|53.66|53.44|3
1732964600000|2024-11-30 11:03:20|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732964610000|2024-11-30 11:03:30|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1732964620000|2024-11-30 11:03:40|53.7|53.48|53.62|53.4|53.7|53.48|53.61|53.39|12
1732964630000|2024-11-30 11:03:50|53.63|53.41|53.67|53.45|53.67|53.45|53.63|53.41|5
1732964640000|2024-11-30 11:04:00|53.68|53.46|53.68|53.46|53.68|53.46|53.67|53.45|3
1732964650000|2024-11-30 11:04:10|53.67|53.45|53.61|53.39|53.67|53.45|53.61|53.39|3
1732964660000|2024-11-30 11:04:20|53.6|53.38|53.65|53.43|53.65|53.43|53.59|53.37|5
1732964670000|2024-11-30 11:04:30|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|5
1732964680000|2024-11-30 11:04:40|53.63|53.41|53.63|53.41|53.64|53.42|53.63|53.41|3
1732964690000|2024-11-30 11:04:50|53.62|53.4|53.62|53.4|53.62|53.4|53.61|53.39|3
1732964700000|2024-11-30 11:05:00|53.63|53.41|53.58|53.36|53.63|53.41|53.58|53.36|3
1732964710000|2024-11-30 11:05:10|53.57|53.35|53.55|53.33|53.57|53.35|53.55|53.33|3
1732964720000|2024-11-30 11:05:20|53.53|53.31|53.5|53.28|53.53|53.31|53.49|53.27|7
1732964730000|2024-11-30 11:05:30|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|2
1732964740000|2024-11-30 11:05:40|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732964750000|2024-11-30 11:05:50|53.47|53.25|53.52|53.3|53.52|53.3|53.46|53.24|5
1732964760000|2024-11-30 11:06:00|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|3
1732964770000|2024-11-30 11:06:10|53.48|53.26|53.49|53.27|53.5|53.28|53.48|53.26|5
1732964780000|2024-11-30 11:06:20|53.5|53.28|53.48|53.26|53.5|53.28|53.48|53.26|3
1732964790000|2024-11-30 11:06:30|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|3
1732964800000|2024-11-30 11:06:40|53.46|53.24|53.43|53.21|53.46|53.24|53.43|53.21|4
1732964810000|2024-11-30 11:06:50|53.41|53.19|53.37|53.15|53.41|53.19|53.37|53.15|5
1732964820000|2024-11-30 11:07:00|53.35|53.13|53.36|53.14|53.36|53.14|53.34|53.12|6
1732964830000|2024-11-30 11:07:10|53.34|53.12|53.27|53.05|53.34|53.12|53.27|53.05|4
1732964850000|2024-11-30 11:07:30|53.28|53.06|53.3|53.08|53.3|53.08|53.28|53.06|4
1732964860000|2024-11-30 11:07:40|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732964870000|2024-11-30 11:07:50|53.28|53.06|53.28|53.06|53.29|53.07|53.28|53.06|3
1732964880000|2024-11-30 11:08:00|53.26|53.04|53.23|53.01|53.26|53.04|53.23|53.01|4
1732964890000|2024-11-30 11:08:10|53.24|53.02|53.3|53.08|53.3|53.08|53.23|53.01|6
1732964900000|2024-11-30 11:08:20|53.31|53.09|53.28|53.06|53.31|53.09|53.28|53.06|4
1732964910000|2024-11-30 11:08:30|53.29|53.07|53.31|53.09|53.31|53.09|53.29|53.07|3
1732964920000|2024-11-30 11:08:40|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|4
1732964930000|2024-11-30 11:08:50|53.3|53.08|53.34|53.12|53.34|53.12|53.3|53.08|6
1732964940000|2024-11-30 11:09:00|53.37|53.15|53.34|53.12|53.38|53.16|53.34|53.12|4
1732964950000|2024-11-30 11:09:10|53.35|53.13|53.33|53.11|53.35|53.13|53.33|53.11|2
1732964960000|2024-11-30 11:09:20|53.34|53.12|53.37|53.15|53.37|53.15|53.34|53.12|3
1732965000000|2024-11-30 11:10:00|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1732965010000|2024-11-30 11:10:10|53.35|53.13|53.35|53.13|53.35|53.13|53.34|53.12|3
1732965020000|2024-11-30 11:10:20|53.36|53.14|53.37|53.15|53.37|53.15|53.36|53.14|2
1732965030000|2024-11-30 11:10:30|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1732965040000|2024-11-30 11:10:40|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1732965050000|2024-11-30 11:10:50|53.36|53.14|53.35|53.13|53.36|53.14|53.35|53.13|2
1732965060000|2024-11-30 11:11:00|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1732965070000|2024-11-30 11:11:10|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1732965080000|2024-11-30 11:11:20|53.29|53.07|53.25|53.03|53.29|53.07|53.24|53.02|6
1732965090000|2024-11-30 11:11:30|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1732965100000|2024-11-30 11:11:40|53.22|53|53.17|52.95|53.23|53.01|53.17|52.95|6
1732965110000|2024-11-30 11:11:50|53.16|52.94|53.18|52.96|53.18|52.96|53.16|52.94|3
1732965120000|2024-11-30 11:12:00|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732965130000|2024-11-30 11:12:10|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|3
1732965140000|2024-11-30 11:12:20|53.14|52.92|53.12|52.9|53.14|52.92|53.12|52.9|3
1732965150000|2024-11-30 11:12:30|53.14|52.92|53.12|52.9|53.14|52.92|53.12|52.9|2
1732965160000|2024-11-30 11:12:40|53.11|52.89|53.08|52.86|53.11|52.89|53.08|52.86|3
1732965170000|2024-11-30 11:12:50|53.07|52.85|53.04|52.82|53.07|52.85|53.04|52.82|5
1732965180000|2024-11-30 11:13:00|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|4
1732965200000|2024-11-30 11:13:20|53.03|52.81|53.06|52.84|53.06|52.84|53.03|52.81|3
1732965210000|2024-11-30 11:13:30|53.07|52.85|53.1|52.88|53.1|52.88|53.07|52.85|4
1732965220000|2024-11-30 11:13:40|53.09|52.87|53.08|52.86|53.1|52.88|53.08|52.86|4
1732965230000|2024-11-30 11:13:50|53.07|52.85|53.11|52.89|53.11|52.89|53.07|52.85|5
1732965240000|2024-11-30 11:14:00|53.12|52.9|53.15|52.93|53.15|52.93|53.12|52.9|3
1732965260000|2024-11-30 11:14:20|53.16|52.94|53.19|52.97|53.19|52.97|53.16|52.94|4
1732965270000|2024-11-30 11:14:30|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732965280000|2024-11-30 11:14:40|53.19|52.97|53.18|52.96|53.19|52.97|53.17|52.95|3
1732965290000|2024-11-30 11:14:50|53.19|52.97|53.15|52.93|53.19|52.97|53.15|52.93|7
1732965300000|2024-11-30 11:15:00|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732965310000|2024-11-30 11:15:10|53.1|52.88|53.13|52.91|53.13|52.91|53.09|52.87|6
1732965320000|2024-11-30 11:15:20|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732965330000|2024-11-30 11:15:30|53.15|52.93|53.16|52.94|53.2|52.98|53.15|52.93|9
1732965340000|2024-11-30 11:15:40|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732965350000|2024-11-30 11:15:50|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732965360000|2024-11-30 11:16:00|53.15|52.93|53.19|52.97|53.19|52.97|53.15|52.93|3
1732965370000|2024-11-30 11:16:10|53.2|52.98|53.17|52.95|53.2|52.98|53.16|52.94|4
1732965380000|2024-11-30 11:16:20|53.18|52.96|53.2|52.98|53.2|52.98|53.18|52.96|2
1732965390000|2024-11-30 11:16:30|53.21|52.99|53.23|53.01|53.24|53.02|53.21|52.99|6
1732965400000|2024-11-30 11:16:40|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732965410000|2024-11-30 11:16:50|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732965420000|2024-11-30 11:17:00|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|2
1732965430000|2024-11-30 11:17:10|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|6
1732965450000|2024-11-30 11:17:30|53.28|53.06|53.31|53.09|53.31|53.09|53.28|53.06|4
1732965470000|2024-11-30 11:17:50|53.32|53.1|53.34|53.12|53.34|53.12|53.32|53.1|3
1732965480000|2024-11-30 11:18:00|53.35|53.13|53.38|53.16|53.38|53.16|53.34|53.12|5
1732965490000|2024-11-30 11:18:10|53.39|53.17|53.39|53.17|53.4|53.18|53.38|53.16|5
1732965500000|2024-11-30 11:18:20|53.35|53.13|53.23|53.01|53.35|53.13|53.23|53.01|4
1732965510000|2024-11-30 11:18:30|53.24|53.02|53.3|53.08|53.3|53.08|53.24|53.02|9
1732965520000|2024-11-30 11:18:40|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|2
1732965530000|2024-11-30 11:18:50|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732965540000|2024-11-30 11:19:00|53.28|53.06|53.29|53.07|53.29|53.07|53.27|53.05|6
1732965550000|2024-11-30 11:19:10|53.3|53.08|53.37|53.15|53.37|53.15|53.3|53.08|7
1732965560000|2024-11-30 11:19:20|53.38|53.16|53.34|53.12|53.38|53.16|53.34|53.12|6
1732965570000|2024-11-30 11:19:30|53.35|53.13|53.35|53.13|53.37|53.15|53.35|53.13|7
1732965580000|2024-11-30 11:19:40|53.36|53.14|53.3|53.08|53.36|53.14|53.29|53.07|10
1732965590000|2024-11-30 11:19:50|53.31|53.09|53.27|53.05|53.31|53.09|53.27|53.05|3
1732965600000|2024-11-30 11:20:00|53.24|53.02|53.23|53.01|53.25|53.03|53.21|52.99|6
1732965610000|2024-11-30 11:20:10|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|3
1732965620000|2024-11-30 11:20:20|53.23|53.01|53.22|53|53.23|53.01|53.22|53|4
1732965630000|2024-11-30 11:20:30|53.21|52.99|53.22|53|53.22|53|53.21|52.99|2
1732965640000|2024-11-30 11:20:40|53.19|52.97|53.16|52.94|53.19|52.97|53.16|52.94|8
1732965650000|2024-11-30 11:20:50|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1732965660000|2024-11-30 11:21:00|53.18|52.96|53.19|52.97|53.2|52.98|53.18|52.96|4
1732965670000|2024-11-30 11:21:10|53.2|52.98|53.2|52.98|53.2|52.98|53.19|52.97|3
1732965680000|2024-11-30 11:21:20|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|4
1732965690000|2024-11-30 11:21:30|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|4
1732965700000|2024-11-30 11:21:40|53.25|53.03|53.28|53.06|53.28|53.06|53.25|53.03|4
1732965720000|2024-11-30 11:22:00|53.3|53.08|53.26|53.04|53.3|53.08|53.26|53.04|4
1732965730000|2024-11-30 11:22:10|53.27|53.05|53.27|53.05|53.27|53.05|53.26|53.04|3
1732965740000|2024-11-30 11:22:20|53.28|53.06|53.29|53.07|53.3|53.08|53.28|53.06|4
1732965750000|2024-11-30 11:22:30|53.28|53.06|53.25|53.03|53.28|53.06|53.25|53.03|4
1732965760000|2024-11-30 11:22:40|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732965770000|2024-11-30 11:22:50|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732965780000|2024-11-30 11:23:00|53.26|53.04|53.29|53.07|53.29|53.07|53.25|53.03|5
1732965790000|2024-11-30 11:23:10|53.3|53.08|53.32|53.1|53.32|53.1|53.3|53.08|3
1732965810000|2024-11-30 11:23:30|53.33|53.11|53.4|53.18|53.4|53.18|53.33|53.11|7
1732965820000|2024-11-30 11:23:40|53.41|53.19|53.43|53.21|53.43|53.21|53.4|53.18|4
1732965830000|2024-11-30 11:23:50|53.48|53.26|53.54|53.32|53.54|53.32|53.48|53.26|5
1732965840000|2024-11-30 11:24:00|53.53|53.31|53.57|53.35|53.57|53.35|53.52|53.3|6
1732965850000|2024-11-30 11:24:10|53.58|53.36|53.58|53.36|53.58|53.36|53.57|53.35|3
1732965860000|2024-11-30 11:24:20|53.56|53.34|53.53|53.31|53.56|53.34|53.53|53.31|4
1732965870000|2024-11-30 11:24:30|53.54|53.32|53.54|53.32|53.55|53.33|53.52|53.3|6
1732965880000|2024-11-30 11:24:40|53.55|53.33|53.57|53.35|53.57|53.35|53.54|53.32|4
1732965890000|2024-11-30 11:24:50|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1732965900000|2024-11-30 11:25:00|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1732965910000|2024-11-30 11:25:10|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|3
1732965920000|2024-11-30 11:25:20|53.57|53.35|53.55|53.33|53.57|53.35|53.54|53.32|5
1732965930000|2024-11-30 11:25:30|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1732965940000|2024-11-30 11:25:40|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1732965950000|2024-11-30 11:25:50|53.52|53.3|53.52|53.3|53.53|53.31|53.51|53.29|5
1732965960000|2024-11-30 11:26:00|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732965970000|2024-11-30 11:26:10|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732965980000|2024-11-30 11:26:20|53.5|53.28|53.51|53.29|53.52|53.3|53.5|53.28|4
1732965990000|2024-11-30 11:26:30|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732966000000|2024-11-30 11:26:40|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|4
1732966020000|2024-11-30 11:27:00|53.51|53.29|53.48|53.26|53.51|53.29|53.47|53.25|6
1732966030000|2024-11-30 11:27:10|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|6
1732966040000|2024-11-30 11:27:20|53.49|53.27|53.48|53.26|53.49|53.27|53.48|53.26|2
1732966050000|2024-11-30 11:27:30|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732966060000|2024-11-30 11:27:40|53.5|53.28|53.51|53.29|53.52|53.3|53.49|53.27|5
1732966070000|2024-11-30 11:27:50|53.52|53.3|53.52|53.3|53.53|53.31|53.5|53.28|7
1732966080000|2024-11-30 11:28:00|53.51|53.29|53.53|53.31|53.53|53.31|53.51|53.29|3
1732966090000|2024-11-30 11:28:10|53.54|53.32|53.56|53.34|53.56|53.34|53.53|53.31|5
1732966100000|2024-11-30 11:28:20|53.55|53.33|53.59|53.37|53.59|53.37|53.55|53.33|9
1732966110000|2024-11-30 11:28:30|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1732966120000|2024-11-30 11:28:40|53.58|53.36|53.58|53.36|53.58|53.36|53.57|53.35|3
1732966130000|2024-11-30 11:28:50|53.59|53.37|53.59|53.37|53.6|53.38|53.59|53.37|3
1732966140000|2024-11-30 11:29:00|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1732966150000|2024-11-30 11:29:10|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1732966160000|2024-11-30 11:29:20|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1732966170000|2024-11-30 11:29:30|53.61|53.39|53.61|53.39|53.62|53.4|53.61|53.39|3
1732966180000|2024-11-30 11:29:40|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732966190000|2024-11-30 11:29:50|53.56|53.34|53.55|53.33|53.57|53.35|53.55|53.33|6
1732966200000|2024-11-30 11:30:00|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1732966210000|2024-11-30 11:30:10|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|3
1732966220000|2024-11-30 11:30:20|53.55|53.33|53.54|53.32|53.55|53.33|53.54|53.32|2
1732966230000|2024-11-30 11:30:30|53.53|53.31|53.6|53.38|53.6|53.38|53.53|53.31|5
1732966240000|2024-11-30 11:30:40|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1732966250000|2024-11-30 11:30:50|53.62|53.4|53.55|53.33|53.62|53.4|53.55|53.33|7
1732966270000|2024-11-30 11:31:10|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|3
1732966290000|2024-11-30 11:31:30|53.53|53.31|53.53|53.31|53.54|53.32|53.53|53.31|5
1732966300000|2024-11-30 11:31:40|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732966320000|2024-11-30 11:32:00|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732966330000|2024-11-30 11:32:10|53.49|53.27|53.4|53.18|53.49|53.27|53.4|53.18|7
1732966340000|2024-11-30 11:32:20|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732966350000|2024-11-30 11:32:30|53.4|53.18|53.41|53.19|53.41|53.19|53.4|53.18|2
1732966360000|2024-11-30 11:32:40|53.4|53.18|53.41|53.19|53.41|53.19|53.4|53.18|2
1732966380000|2024-11-30 11:33:00|53.45|53.23|53.43|53.21|53.46|53.24|53.43|53.21|5
1732966390000|2024-11-30 11:33:10|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732966400000|2024-11-30 11:33:20|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|2
1732966410000|2024-11-30 11:33:30|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732966420000|2024-11-30 11:33:40|53.47|53.25|53.49|53.27|53.49|53.27|53.46|53.24|5
1732966430000|2024-11-30 11:33:50|53.48|53.26|53.46|53.24|53.48|53.26|53.46|53.24|3
1732966440000|2024-11-30 11:34:00|53.47|53.25|53.47|53.25|53.47|53.25|53.46|53.24|3
1732966450000|2024-11-30 11:34:10|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732966460000|2024-11-30 11:34:20|53.48|53.26|53.53|53.31|53.53|53.31|53.48|53.26|5
1732966470000|2024-11-30 11:34:30|53.54|53.32|53.54|53.32|53.55|53.33|53.54|53.32|5
1732966480000|2024-11-30 11:34:40|53.53|53.31|53.51|53.29|53.53|53.31|53.48|53.26|7
1732966490000|2024-11-30 11:34:50|53.52|53.3|53.54|53.32|53.55|53.33|53.52|53.3|5
1732966500000|2024-11-30 11:35:00|53.55|53.33|53.56|53.34|53.59|53.37|53.55|53.33|5
1732966510000|2024-11-30 11:35:10|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|2
1732966520000|2024-11-30 11:35:20|53.58|53.36|53.54|53.32|53.58|53.36|53.54|53.32|8
1732966530000|2024-11-30 11:35:30|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1732966540000|2024-11-30 11:35:40|53.53|53.31|53.49|53.27|53.53|53.31|53.49|53.27|7
1732966550000|2024-11-30 11:35:50|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|4
1732966560000|2024-11-30 11:36:00|53.48|53.26|53.46|53.24|53.48|53.26|53.46|53.24|3
1732966570000|2024-11-30 11:36:10|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|2
1732966580000|2024-11-30 11:36:20|53.43|53.21|53.42|53.2|53.43|53.21|53.42|53.2|2
1732966590000|2024-11-30 11:36:30|53.43|53.21|53.43|53.21|53.43|53.21|53.41|53.19|5
1732966610000|2024-11-30 11:36:50|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|4
1732966620000|2024-11-30 11:37:00|53.45|53.23|53.46|53.24|53.48|53.26|53.45|53.23|4
1732966630000|2024-11-30 11:37:10|53.47|53.25|53.55|53.33|53.55|53.33|53.47|53.25|6
1732966640000|2024-11-30 11:37:20|53.54|53.32|53.49|53.27|53.54|53.32|53.49|53.27|5
1732966650000|2024-11-30 11:37:30|53.5|53.28|53.5|53.28|53.51|53.29|53.49|53.27|4
1732966660000|2024-11-30 11:37:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732966670000|2024-11-30 11:37:50|53.5|53.28|53.47|53.25|53.5|53.28|53.47|53.25|4
1732966680000|2024-11-30 11:38:00|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1732966700000|2024-11-30 11:38:20|53.5|53.28|53.5|53.28|53.51|53.29|53.5|53.28|3
1732966710000|2024-11-30 11:38:30|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732966720000|2024-11-30 11:38:40|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1732966730000|2024-11-30 11:38:50|53.46|53.24|53.48|53.26|53.48|53.26|53.46|53.24|3
1732966740000|2024-11-30 11:39:00|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1732966750000|2024-11-30 11:39:10|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732966760000|2024-11-30 11:39:20|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732966790000|2024-11-30 11:39:50|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1732966800000|2024-11-30 11:40:00|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732966810000|2024-11-30 11:40:10|53.47|53.25|53.47|53.25|53.48|53.26|53.46|53.24|4
1732966820000|2024-11-30 11:40:20|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732966830000|2024-11-30 11:40:30|53.47|53.25|53.49|53.27|53.49|53.27|53.46|53.24|7
1732966840000|2024-11-30 11:40:40|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732966850000|2024-11-30 11:40:50|53.49|53.27|53.49|53.27|53.49|53.27|53.47|53.25|6
1732966860000|2024-11-30 11:41:00|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732966870000|2024-11-30 11:41:10|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732966880000|2024-11-30 11:41:20|53.55|53.33|53.53|53.31|53.55|53.33|53.52|53.3|8
1732966890000|2024-11-30 11:41:30|53.54|53.32|53.56|53.34|53.56|53.34|53.53|53.31|4
1732966900000|2024-11-30 11:41:40|53.57|53.35|53.62|53.4|53.62|53.4|53.57|53.35|5
1732966910000|2024-11-30 11:41:50|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|2
1732966920000|2024-11-30 11:42:00|53.6|53.38|53.62|53.4|53.62|53.4|53.6|53.38|3
1732966930000|2024-11-30 11:42:10|53.61|53.39|53.62|53.4|53.62|53.4|53.61|53.39|4
1732966940000|2024-11-30 11:42:20|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1732966950000|2024-11-30 11:42:30|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1732966960000|2024-11-30 11:42:40|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1732966970000|2024-11-30 11:42:50|53.53|53.31|53.51|53.29|53.53|53.31|53.51|53.29|3
1732966980000|2024-11-30 11:43:00|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1732966990000|2024-11-30 11:43:10|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732967000000|2024-11-30 11:43:20|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1732967010000|2024-11-30 11:43:30|53.49|53.27|53.49|53.27|53.5|53.28|53.48|53.26|7
1732967020000|2024-11-30 11:43:40|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1732967030000|2024-11-30 11:43:50|53.54|53.32|53.57|53.35|53.57|53.35|53.54|53.32|3
1732967050000|2024-11-30 11:44:10|53.58|53.36|53.56|53.34|53.58|53.36|53.55|53.33|4
1732967060000|2024-11-30 11:44:20|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1732967070000|2024-11-30 11:44:30|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1732967080000|2024-11-30 11:44:40|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1732967100000|2024-11-30 11:45:00|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732967110000|2024-11-30 11:45:10|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1732967130000|2024-11-30 11:45:30|53.58|53.36|53.6|53.38|53.6|53.38|53.57|53.35|4
1732967140000|2024-11-30 11:45:40|53.61|53.39|53.62|53.4|53.62|53.4|53.61|53.39|2
1732967150000|2024-11-30 11:45:50|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732967170000|2024-11-30 11:46:10|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732967190000|2024-11-30 11:46:30|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732967200000|2024-11-30 11:46:40|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1732967210000|2024-11-30 11:46:50|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|4
1732967230000|2024-11-30 11:47:10|53.63|53.41|53.63|53.41|53.64|53.42|53.63|53.41|5
1732967240000|2024-11-30 11:47:20|53.64|53.42|53.64|53.42|53.64|53.42|53.63|53.41|3
1732967250000|2024-11-30 11:47:30|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1732967280000|2024-11-30 11:48:00|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732967290000|2024-11-30 11:48:10|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732967300000|2024-11-30 11:48:20|53.64|53.42|53.64|53.42|53.64|53.42|53.63|53.41|3
1732967310000|2024-11-30 11:48:30|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732967370000|2024-11-30 11:49:30|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1732967400000|2024-11-30 11:50:00|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732967410000|2024-11-30 11:50:10|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1732967420000|2024-11-30 11:50:20|53.59|53.37|53.55|53.33|53.59|53.37|53.55|53.33|4
1732967430000|2024-11-30 11:50:30|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1732967440000|2024-11-30 11:50:40|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|3
1732967450000|2024-11-30 11:50:50|53.51|53.29|53.47|53.25|53.51|53.29|53.47|53.25|4
1732967460000|2024-11-30 11:51:00|53.48|53.26|53.56|53.34|53.56|53.34|53.48|53.26|9
1732967480000|2024-11-30 11:51:20|53.55|53.33|53.51|53.29|53.55|53.33|53.51|53.29|3
1732967490000|2024-11-30 11:51:30|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|6
1732967500000|2024-11-30 11:51:40|53.52|53.3|53.53|53.31|53.54|53.32|53.52|53.3|4
1732967510000|2024-11-30 11:51:50|53.52|53.3|53.48|53.26|53.52|53.3|53.48|53.26|3
1732967520000|2024-11-30 11:52:00|53.47|53.25|53.47|53.25|53.48|53.26|53.47|53.25|3
1732967530000|2024-11-30 11:52:10|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|2
1732967540000|2024-11-30 11:52:20|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732967550000|2024-11-30 11:52:30|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732967600000|2024-11-30 11:53:20|53.42|53.2|53.38|53.16|53.42|53.2|53.38|53.16|6
1732967610000|2024-11-30 11:53:30|53.37|53.15|53.36|53.14|53.37|53.15|53.36|53.14|2
1732967620000|2024-11-30 11:53:40|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|4
1732967630000|2024-11-30 11:53:50|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1732967650000|2024-11-30 11:54:10|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732967660000|2024-11-30 11:54:20|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|4
1732967670000|2024-11-30 11:54:30|53.33|53.11|53.27|53.05|53.34|53.12|53.27|53.05|7
1732967680000|2024-11-30 11:54:40|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732967690000|2024-11-30 11:54:50|53.25|53.03|53.23|53.01|53.25|53.03|53.23|53.01|4
1732967700000|2024-11-30 11:55:00|53.22|53|53.21|52.99|53.22|53|53.21|52.99|4
1732967710000|2024-11-30 11:55:10|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1732967720000|2024-11-30 11:55:20|53.2|52.98|53.2|52.98|53.2|52.98|53.19|52.97|5
1732967730000|2024-11-30 11:55:30|53.19|52.97|53.19|52.97|53.2|52.98|53.17|52.95|6
1732967740000|2024-11-30 11:55:40|53.18|52.96|53.18|52.96|53.19|52.97|53.18|52.96|3
1732967760000|2024-11-30 11:56:00|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732967770000|2024-11-30 11:56:10|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1732967780000|2024-11-30 11:56:20|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|3
1732967790000|2024-11-30 11:56:30|53.15|52.93|53.15|52.93|53.16|52.94|53.15|52.93|3
1732967800000|2024-11-30 11:56:40|53.16|52.94|53.16|52.94|53.18|52.96|53.16|52.94|5
1732967810000|2024-11-30 11:56:50|53.17|52.95|53.16|52.94|53.17|52.95|53.15|52.93|6
1732967820000|2024-11-30 11:57:00|53.17|52.95|53.22|53|53.22|53|53.16|52.94|10
1732967830000|2024-11-30 11:57:10|53.23|53.01|53.26|53.04|53.26|53.04|53.23|53.01|2
1732967840000|2024-11-30 11:57:20|53.27|53.05|53.26|53.04|53.27|53.05|53.26|53.04|2
1732967850000|2024-11-30 11:57:30|53.27|53.05|53.27|53.05|53.28|53.06|53.27|53.05|3
1732967860000|2024-11-30 11:57:40|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732967870000|2024-11-30 11:57:50|53.25|53.03|53.27|53.05|53.27|53.05|53.25|53.03|2
1732967890000|2024-11-30 11:58:10|53.28|53.06|53.32|53.1|53.32|53.1|53.28|53.06|3
1732967900000|2024-11-30 11:58:20|53.33|53.11|53.34|53.12|53.35|53.13|53.33|53.11|4
1732967910000|2024-11-30 11:58:30|53.33|53.11|53.37|53.15|53.37|53.15|53.33|53.11|3
1732967920000|2024-11-30 11:58:40|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1732967930000|2024-11-30 11:58:50|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|6
1732967940000|2024-11-30 11:59:00|53.35|53.13|53.36|53.14|53.36|53.14|53.35|53.13|4
1732967950000|2024-11-30 11:59:10|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1732967960000|2024-11-30 11:59:20|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1732967970000|2024-11-30 11:59:30|53.35|53.13|53.35|53.13|53.35|53.13|53.34|53.12|3
1732967980000|2024-11-30 11:59:40|53.36|53.14|53.35|53.13|53.36|53.14|53.34|53.12|4
1732968000000|2024-11-30 12:00:00|53.36|53.14|53.36|53.14|53.36|53.14|53.35|53.13|3
1732968010000|2024-11-30 12:00:10|53.37|53.15|53.4|53.18|53.4|53.18|53.37|53.15|4
1732968020000|2024-11-30 12:00:20|53.41|53.19|53.48|53.26|53.48|53.26|53.41|53.19|6
1732968030000|2024-11-30 12:00:30|53.47|53.25|53.43|53.21|53.47|53.25|53.43|53.21|5
1732968040000|2024-11-30 12:00:40|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1732968050000|2024-11-30 12:00:50|53.41|53.19|53.36|53.14|53.41|53.19|53.36|53.14|5
1732968060000|2024-11-30 12:01:00|53.37|53.15|53.38|53.16|53.38|53.16|53.37|53.15|2
1732968070000|2024-11-30 12:01:10|53.37|53.15|53.38|53.16|53.38|53.16|53.37|53.15|4
1732968080000|2024-11-30 12:01:20|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732968090000|2024-11-30 12:01:30|53.41|53.19|53.44|53.22|53.44|53.22|53.41|53.19|6
1732968100000|2024-11-30 12:01:40|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|3
1732968120000|2024-11-30 12:02:00|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|7
1732968130000|2024-11-30 12:02:10|53.41|53.19|53.39|53.17|53.43|53.21|53.39|53.17|5
1732968140000|2024-11-30 12:02:20|53.38|53.16|53.4|53.18|53.4|53.18|53.38|53.16|3
1732968150000|2024-11-30 12:02:30|53.41|53.19|53.38|53.16|53.41|53.19|53.38|53.16|4
1732968170000|2024-11-30 12:02:50|53.37|53.15|53.35|53.13|53.37|53.15|53.35|53.13|3
1732968180000|2024-11-30 12:03:00|53.34|53.12|53.3|53.08|53.34|53.12|53.3|53.08|5
1732968210000|2024-11-30 12:03:30|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732968220000|2024-11-30 12:03:40|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1732968230000|2024-11-30 12:03:50|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732968240000|2024-11-30 12:04:00|53.24|53.02|53.31|53.09|53.31|53.09|53.24|53.02|4
1732968250000|2024-11-30 12:04:10|53.3|53.08|53.3|53.08|53.31|53.09|53.3|53.08|3
1732968260000|2024-11-30 12:04:20|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732968270000|2024-11-30 12:04:30|53.3|53.08|53.3|53.08|53.31|53.09|53.3|53.08|3
1732968280000|2024-11-30 12:04:40|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732968320000|2024-11-30 12:05:20|53.32|53.1|53.32|53.1|53.33|53.11|53.32|53.1|3
1732968330000|2024-11-30 12:05:30|53.31|53.09|53.29|53.07|53.31|53.09|53.29|53.07|3
1732968390000|2024-11-30 12:06:30|53.26|53.04|53.24|53.02|53.26|53.04|53.24|53.02|2
1732968400000|2024-11-30 12:06:40|53.23|53.01|53.19|52.97|53.23|53.01|53.19|52.97|4
1732968410000|2024-11-30 12:06:50|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|4
1732968420000|2024-11-30 12:07:00|53.21|52.99|53.19|52.97|53.21|52.99|53.19|52.97|2
1732968430000|2024-11-30 12:07:10|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732968450000|2024-11-30 12:07:30|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732968460000|2024-11-30 12:07:40|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|3
1732968470000|2024-11-30 12:07:50|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|2
1732968480000|2024-11-30 12:08:00|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732968490000|2024-11-30 12:08:10|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1732968500000|2024-11-30 12:08:20|53.14|52.92|53.16|52.94|53.16|52.94|53.14|52.92|7
1732968520000|2024-11-30 12:08:40|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732968530000|2024-11-30 12:08:50|53.19|52.97|53.2|52.98|53.2|52.98|53.19|52.97|2
1732968540000|2024-11-30 12:09:00|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732968550000|2024-11-30 12:09:10|53.2|52.98|53.19|52.97|53.2|52.98|53.19|52.97|6
1732968570000|2024-11-30 12:09:30|53.18|52.96|53.21|52.99|53.21|52.99|53.18|52.96|4
1732968580000|2024-11-30 12:09:40|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1732968600000|2024-11-30 12:10:00|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732968620000|2024-11-30 12:10:20|53.22|53|53.21|52.99|53.23|53.01|53.21|52.99|6
1732968630000|2024-11-30 12:10:30|53.22|53|53.22|53|53.22|53|53.22|53|1
1732968640000|2024-11-30 12:10:40|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732968660000|2024-11-30 12:11:00|53.2|52.98|53.17|52.95|53.2|52.98|53.17|52.95|3
1732968670000|2024-11-30 12:11:10|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732968680000|2024-11-30 12:11:20|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1732968690000|2024-11-30 12:11:30|53.14|52.92|53.09|52.87|53.14|52.92|53.09|52.87|5
1732968700000|2024-11-30 12:11:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732968730000|2024-11-30 12:12:10|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732968740000|2024-11-30 12:12:20|53.1|52.88|53.11|52.89|53.11|52.89|53.1|52.88|2
1732968750000|2024-11-30 12:12:30|53.14|52.92|53.16|52.94|53.16|52.94|53.14|52.92|3
1732968770000|2024-11-30 12:12:50|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1732968790000|2024-11-30 12:13:10|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1732968800000|2024-11-30 12:13:20|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732968810000|2024-11-30 12:13:30|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732968820000|2024-11-30 12:13:40|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732968830000|2024-11-30 12:13:50|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732968840000|2024-11-30 12:14:00|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1732968850000|2024-11-30 12:14:10|53.16|52.94|53.14|52.92|53.16|52.94|53.14|52.92|3
1732968860000|2024-11-30 12:14:20|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732968870000|2024-11-30 12:14:30|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|2
1732968890000|2024-11-30 12:14:50|53.09|52.87|53.08|52.86|53.09|52.87|53.07|52.85|6
1732968920000|2024-11-30 12:15:20|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732968940000|2024-11-30 12:15:40|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1732968950000|2024-11-30 12:15:50|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732968960000|2024-11-30 12:16:00|53.07|52.85|53.17|52.95|53.17|52.95|53.07|52.85|6
1732968970000|2024-11-30 12:16:10|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732968980000|2024-11-30 12:16:20|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1732968990000|2024-11-30 12:16:30|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732969000000|2024-11-30 12:16:40|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1732969010000|2024-11-30 12:16:50|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1732969020000|2024-11-30 12:17:00|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732969030000|2024-11-30 12:17:10|53.24|53.02|53.22|53|53.24|53.02|53.22|53|5
1732969040000|2024-11-30 12:17:20|53.23|53.01|53.22|53|53.23|53.01|53.22|53|2
1732969050000|2024-11-30 12:17:30|53.21|52.99|53.2|52.98|53.21|52.99|53.2|52.98|2
1732969060000|2024-11-30 12:17:40|53.31|53.09|53.31|53.09|53.34|53.12|53.31|53.09|6
1732969070000|2024-11-30 12:17:50|53.29|53.07|53.33|53.11|53.33|53.11|53.27|53.05|5
1732969080000|2024-11-30 12:18:00|53.32|53.1|53.37|53.15|53.37|53.15|53.32|53.1|5
1732969090000|2024-11-30 12:18:10|53.38|53.16|53.52|53.3|53.53|53.31|53.37|53.15|10
1732969110000|2024-11-30 12:18:30|53.55|53.33|53.54|53.32|53.58|53.36|53.54|53.32|6
1732969120000|2024-11-30 12:18:40|53.52|53.3|53.54|53.32|53.54|53.32|53.52|53.3|6
1732969130000|2024-11-30 12:18:50|53.53|53.31|53.51|53.29|53.54|53.32|53.51|53.29|4
1732969140000|2024-11-30 12:19:00|53.49|53.27|53.46|53.24|53.49|53.27|53.46|53.24|6
1732969150000|2024-11-30 12:19:10|53.47|53.25|53.53|53.31|53.56|53.34|53.47|53.25|8
1732969160000|2024-11-30 12:19:20|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|2
1732969170000|2024-11-30 12:19:30|53.49|53.27|53.45|53.23|53.49|53.27|53.45|53.23|3
1732969180000|2024-11-30 12:19:40|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|3
1732969190000|2024-11-30 12:19:50|53.41|53.19|53.36|53.14|53.41|53.19|53.36|53.14|4
1732969200000|2024-11-30 12:20:00|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1732969210000|2024-11-30 12:20:10|53.36|53.14|53.43|53.21|53.43|53.21|53.35|53.13|7
1732969220000|2024-11-30 12:20:20|53.44|53.22|53.45|53.23|53.45|53.23|53.43|53.21|4
1732969230000|2024-11-30 12:20:30|53.46|53.24|53.49|53.27|53.49|53.27|53.46|53.24|3
1732969240000|2024-11-30 12:20:40|53.5|53.28|53.46|53.24|53.51|53.29|53.46|53.24|6
1732969250000|2024-11-30 12:20:50|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1732969260000|2024-11-30 12:21:00|53.47|53.25|53.48|53.26|53.49|53.27|53.47|53.25|4
1732969270000|2024-11-30 12:21:10|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732969280000|2024-11-30 12:21:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732969290000|2024-11-30 12:21:30|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732969300000|2024-11-30 12:21:40|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732969310000|2024-11-30 12:21:50|53.55|53.33|53.5|53.28|53.55|53.33|53.5|53.28|4
1732969320000|2024-11-30 12:22:00|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|5
1732969330000|2024-11-30 12:22:10|53.46|53.24|53.42|53.2|53.46|53.24|53.42|53.2|5
1732969340000|2024-11-30 12:22:20|53.43|53.21|53.42|53.2|53.43|53.21|53.41|53.19|4
1732969350000|2024-11-30 12:22:30|53.43|53.21|53.43|53.21|53.44|53.22|53.43|53.21|3
1732969360000|2024-11-30 12:22:40|53.42|53.2|53.43|53.21|53.43|53.21|53.42|53.2|2
1732969370000|2024-11-30 12:22:50|53.42|53.2|53.43|53.21|53.43|53.21|53.42|53.2|2
1732969380000|2024-11-30 12:23:00|53.45|53.23|53.56|53.34|53.57|53.35|53.45|53.23|6
1732969390000|2024-11-30 12:23:10|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|2
1732969400000|2024-11-30 12:23:20|53.55|53.33|53.56|53.34|53.56|53.34|53.55|53.33|2
1732969410000|2024-11-30 12:23:30|53.55|53.33|53.56|53.34|53.56|53.34|53.55|53.33|2
1732969420000|2024-11-30 12:23:40|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1732969440000|2024-11-30 12:24:00|53.58|53.36|53.53|53.31|53.58|53.36|53.53|53.31|3
1732969450000|2024-11-30 12:24:10|53.52|53.3|53.49|53.27|53.52|53.3|53.49|53.27|4
1732969460000|2024-11-30 12:24:20|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|7
1732969470000|2024-11-30 12:24:30|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|5
1732969480000|2024-11-30 12:24:40|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1732969490000|2024-11-30 12:24:50|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732969500000|2024-11-30 12:25:00|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|3
1732969510000|2024-11-30 12:25:10|53.51|53.29|53.51|53.29|53.51|53.29|53.5|53.28|3
1732969520000|2024-11-30 12:25:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732969530000|2024-11-30 12:25:30|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732969550000|2024-11-30 12:25:50|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1732969580000|2024-11-30 12:26:20|53.53|53.31|53.55|53.33|53.55|53.33|53.53|53.31|3
1732969590000|2024-11-30 12:26:30|53.57|53.35|53.57|53.35|53.57|53.35|53.56|53.34|3
1732969610000|2024-11-30 12:26:50|53.58|53.36|53.58|53.36|53.58|53.36|53.57|53.35|3
1732969620000|2024-11-30 12:27:00|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|3
1732969630000|2024-11-30 12:27:10|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1732969640000|2024-11-30 12:27:20|53.63|53.41|53.6|53.38|53.63|53.41|53.6|53.38|3
1732969650000|2024-11-30 12:27:30|53.61|53.39|53.61|53.39|53.61|53.39|53.6|53.38|3
1732969660000|2024-11-30 12:27:40|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1732969670000|2024-11-30 12:27:50|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1732969680000|2024-11-30 12:28:00|53.6|53.38|53.58|53.36|53.61|53.39|53.57|53.35|7
1732969690000|2024-11-30 12:28:10|53.59|53.37|53.6|53.38|53.6|53.38|53.59|53.37|2
1732969700000|2024-11-30 12:28:20|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1732969730000|2024-11-30 12:28:50|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1732969740000|2024-11-30 12:29:00|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|2
1732969750000|2024-11-30 12:29:10|53.6|53.38|53.59|53.37|53.6|53.38|53.58|53.36|3
1732969760000|2024-11-30 12:29:20|53.58|53.36|53.53|53.31|53.59|53.37|53.53|53.31|5
1732969770000|2024-11-30 12:29:30|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|3
1732969780000|2024-11-30 12:29:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732969790000|2024-11-30 12:29:50|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|2
1732969800000|2024-11-30 12:30:00|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|3
1732969810000|2024-11-30 12:30:10|53.51|53.29|53.53|53.31|53.53|53.31|53.5|53.28|4
1732969820000|2024-11-30 12:30:20|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1732969830000|2024-11-30 12:30:30|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|3
1732969840000|2024-11-30 12:30:40|53.51|53.29|53.51|53.29|53.51|53.29|53.5|53.28|3
1732969850000|2024-11-30 12:30:50|53.49|53.27|53.45|53.23|53.49|53.27|53.45|53.23|6
1732969860000|2024-11-30 12:31:00|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1732969870000|2024-11-30 12:31:10|53.45|53.23|53.48|53.26|53.48|53.26|53.45|53.23|3
1732969880000|2024-11-30 12:31:20|53.49|53.27|53.51|53.29|53.51|53.29|53.48|53.26|4
1732969890000|2024-11-30 12:31:30|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732969900000|2024-11-30 12:31:40|53.53|53.31|53.53|53.31|53.53|53.31|53.52|53.3|5
1732969910000|2024-11-30 12:31:50|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732969920000|2024-11-30 12:32:00|53.51|53.29|53.5|53.28|53.51|53.29|53.49|53.27|3
1732969930000|2024-11-30 12:32:10|53.49|53.27|53.49|53.27|53.5|53.28|53.49|53.27|7
1732969940000|2024-11-30 12:32:20|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732969950000|2024-11-30 12:32:30|53.46|53.24|53.44|53.22|53.46|53.24|53.44|53.22|3
1732969970000|2024-11-30 12:32:50|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|5
1732969980000|2024-11-30 12:33:00|53.46|53.24|53.45|53.23|53.48|53.26|53.45|53.23|4
1732969990000|2024-11-30 12:33:10|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|2
1732970000000|2024-11-30 12:33:20|53.47|53.25|53.46|53.24|53.47|53.25|53.46|53.24|2
1732970010000|2024-11-30 12:33:30|53.45|53.23|53.44|53.22|53.47|53.25|53.44|53.22|6
1732970020000|2024-11-30 12:33:40|53.43|53.21|53.41|53.19|53.43|53.21|53.41|53.19|4
1732970030000|2024-11-30 12:33:50|53.4|53.18|53.4|53.18|53.4|53.18|53.39|53.17|3
1732970040000|2024-11-30 12:34:00|53.39|53.17|53.37|53.15|53.39|53.17|53.37|53.15|3
1732970050000|2024-11-30 12:34:10|53.36|53.14|53.35|53.13|53.36|53.14|53.35|53.13|2
1732970060000|2024-11-30 12:34:20|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1732970070000|2024-11-30 12:34:30|53.35|53.13|53.38|53.16|53.38|53.16|53.35|53.13|4
1732970080000|2024-11-30 12:34:40|53.4|53.18|53.44|53.22|53.44|53.22|53.4|53.18|5
1732970090000|2024-11-30 12:34:50|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1732970100000|2024-11-30 12:35:00|53.46|53.24|53.45|53.23|53.47|53.25|53.45|53.23|4
1732970110000|2024-11-30 12:35:10|53.44|53.22|53.43|53.21|53.44|53.22|53.41|53.19|5
1732970120000|2024-11-30 12:35:20|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1732970130000|2024-11-30 12:35:30|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732970150000|2024-11-30 12:35:50|53.39|53.17|53.39|53.17|53.39|53.17|53.38|53.16|3
1732970160000|2024-11-30 12:36:00|53.4|53.18|53.45|53.23|53.45|53.23|53.39|53.17|7
1732970170000|2024-11-30 12:36:10|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1732970180000|2024-11-30 12:36:20|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732970190000|2024-11-30 12:36:30|53.47|53.25|53.49|53.27|53.49|53.27|53.47|53.25|3
1732970200000|2024-11-30 12:36:40|53.47|53.25|53.46|53.24|53.48|53.26|53.46|53.24|4
1732970210000|2024-11-30 12:36:50|53.47|53.25|53.47|53.25|53.47|53.25|53.46|53.24|3
1732970220000|2024-11-30 12:37:00|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1732970230000|2024-11-30 12:37:10|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732970240000|2024-11-30 12:37:20|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732970250000|2024-11-30 12:37:30|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732970260000|2024-11-30 12:37:40|53.44|53.22|53.45|53.23|53.45|53.23|53.44|53.22|2
1732970270000|2024-11-30 12:37:50|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732970290000|2024-11-30 12:38:10|53.44|53.22|53.36|53.14|53.44|53.22|53.36|53.14|11
1732970300000|2024-11-30 12:38:20|53.35|53.13|53.35|53.13|53.36|53.14|53.35|53.13|5
1732970310000|2024-11-30 12:38:30|53.36|53.14|53.4|53.18|53.4|53.18|53.36|53.14|6
1732970320000|2024-11-30 12:38:40|53.41|53.19|53.41|53.19|53.41|53.19|53.4|53.18|5
1732970330000|2024-11-30 12:38:50|53.4|53.18|53.41|53.19|53.41|53.19|53.4|53.18|2
1732970340000|2024-11-30 12:39:00|53.42|53.2|53.41|53.19|53.42|53.2|53.4|53.18|3
1732970350000|2024-11-30 12:39:10|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|2
1732970360000|2024-11-30 12:39:20|53.38|53.16|53.36|53.14|53.38|53.16|53.35|53.13|3
1732970370000|2024-11-30 12:39:30|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|2
1732970380000|2024-11-30 12:39:40|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1732970390000|2024-11-30 12:39:50|53.32|53.1|53.32|53.1|53.33|53.11|53.32|53.1|5
1732970400000|2024-11-30 12:40:00|53.31|53.09|53.29|53.07|53.31|53.09|53.29|53.07|2
1732970410000|2024-11-30 12:40:10|53.3|53.08|53.32|53.1|53.32|53.1|53.3|53.08|4
1732970420000|2024-11-30 12:40:20|53.31|53.09|53.29|53.07|53.31|53.09|53.28|53.06|3
1732970430000|2024-11-30 12:40:30|53.28|53.06|53.27|53.05|53.28|53.06|53.26|53.04|4
1732970440000|2024-11-30 12:40:40|53.26|53.04|53.24|53.02|53.26|53.04|53.24|53.02|7
1732970450000|2024-11-30 12:40:50|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732970460000|2024-11-30 12:41:00|53.26|53.04|53.26|53.04|53.27|53.05|53.26|53.04|3
1732970470000|2024-11-30 12:41:10|53.27|53.05|53.24|53.02|53.27|53.05|53.24|53.02|3
1732970480000|2024-11-30 12:41:20|53.25|53.03|53.28|53.06|53.28|53.06|53.24|53.02|5
1732970490000|2024-11-30 12:41:30|53.27|53.05|53.27|53.05|53.28|53.06|53.27|53.05|3
1732970500000|2024-11-30 12:41:40|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732970510000|2024-11-30 12:41:50|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|4
1732970520000|2024-11-30 12:42:00|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1732970530000|2024-11-30 12:42:10|53.26|53.04|53.23|53.01|53.27|53.05|53.23|53.01|7
1732970540000|2024-11-30 12:42:20|53.22|53|53.19|52.97|53.22|53|53.19|52.97|4
1732970560000|2024-11-30 12:42:40|53.18|52.96|53.16|52.94|53.18|52.96|53.16|52.94|2
1732970570000|2024-11-30 12:42:50|53.17|52.95|53.2|52.98|53.2|52.98|53.17|52.95|2
1732970580000|2024-11-30 12:43:00|53.19|52.97|53.21|52.99|53.21|52.99|53.19|52.97|5
1732970590000|2024-11-30 12:43:10|53.22|53|53.28|53.06|53.28|53.06|53.22|53|5
1732970600000|2024-11-30 12:43:20|53.27|53.05|53.21|52.99|53.27|53.05|53.21|52.99|4
1732970610000|2024-11-30 12:43:30|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732970620000|2024-11-30 12:43:40|53.19|52.97|53.16|52.94|53.19|52.97|53.16|52.94|4
1732970630000|2024-11-30 12:43:50|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|4
1732970640000|2024-11-30 12:44:00|53.15|52.93|53.15|52.93|53.15|52.93|53.14|52.92|3
1732970650000|2024-11-30 12:44:10|53.14|52.92|53.14|52.92|53.15|52.93|53.14|52.92|3
1732970680000|2024-11-30 12:44:40|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|3
1732970690000|2024-11-30 12:44:50|53.14|52.92|53.13|52.91|53.15|52.93|53.13|52.91|3
1732970700000|2024-11-30 12:45:00|53.14|52.92|53.15|52.93|53.15|52.93|53.13|52.91|4
1732970710000|2024-11-30 12:45:10|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732970720000|2024-11-30 12:45:20|53.15|52.93|53.17|52.95|53.17|52.95|53.15|52.93|3
1732970730000|2024-11-30 12:45:30|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|4
1732970740000|2024-11-30 12:45:40|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|3
1732970750000|2024-11-30 12:45:50|53.22|53|53.24|53.02|53.24|53.02|53.22|53|3
1732970760000|2024-11-30 12:46:00|53.25|53.03|53.22|53|53.25|53.03|53.22|53|5
1732970770000|2024-11-30 12:46:10|53.23|53.01|53.2|52.98|53.23|53.01|53.2|52.98|2
1732970810000|2024-11-30 12:46:50|53.18|52.96|53.16|52.94|53.18|52.96|53.16|52.94|3
1732970820000|2024-11-30 12:47:00|53.15|52.93|53.12|52.9|53.15|52.93|53.12|52.9|6
1732970840000|2024-11-30 12:47:20|53.11|52.89|53.11|52.89|53.12|52.9|53.11|52.89|3
1732970850000|2024-11-30 12:47:30|53.1|52.88|53.07|52.85|53.1|52.88|53.07|52.85|4
1732970860000|2024-11-30 12:47:40|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1732970870000|2024-11-30 12:47:50|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|5
1732970880000|2024-11-30 12:48:00|53.02|52.8|53.02|52.8|53.03|52.81|53.02|52.8|3
1732970900000|2024-11-30 12:48:20|53.03|52.81|53.01|52.79|53.03|52.81|53.01|52.79|3
1732970910000|2024-11-30 12:48:30|53|52.78|53|52.78|53|52.78|53|52.78|1
1732970920000|2024-11-30 12:48:40|52.99|52.77|52.97|52.75|53|52.78|52.97|52.75|7
1732970930000|2024-11-30 12:48:50|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732970950000|2024-11-30 12:49:10|52.94|52.72|52.92|52.7|52.94|52.72|52.92|52.7|3
1732970960000|2024-11-30 12:49:20|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732970970000|2024-11-30 12:49:30|52.89|52.67|52.82|52.6|52.89|52.67|52.82|52.6|7
1732970980000|2024-11-30 12:49:40|52.81|52.59|52.74|52.52|52.81|52.59|52.71|52.49|10
1732970990000|2024-11-30 12:49:50|52.73|52.51|52.78|52.56|52.78|52.56|52.73|52.51|6
1732971000000|2024-11-30 12:50:00|52.79|52.57|52.77|52.55|52.79|52.57|52.77|52.55|5
1732971010000|2024-11-30 12:50:10|52.76|52.54|52.78|52.56|52.81|52.59|52.76|52.54|5
1732971020000|2024-11-30 12:50:20|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732971030000|2024-11-30 12:50:30|52.77|52.55|52.77|52.55|52.79|52.57|52.77|52.55|6
1732971040000|2024-11-30 12:50:40|52.78|52.56|52.75|52.53|52.78|52.56|52.74|52.52|8
1732971050000|2024-11-30 12:50:50|52.74|52.52|52.75|52.53|52.76|52.54|52.73|52.51|8
1732971060000|2024-11-30 12:51:00|52.8|52.58|52.83|52.61|52.83|52.61|52.76|52.54|4
1732971070000|2024-11-30 12:51:10|52.84|52.62|52.85|52.63|52.86|52.64|52.84|52.62|6
1732971080000|2024-11-30 12:51:20|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|3
1732971090000|2024-11-30 12:51:30|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|4
1732971100000|2024-11-30 12:51:40|52.93|52.71|52.92|52.7|52.93|52.71|52.9|52.68|4
1732971110000|2024-11-30 12:51:50|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|5
1732971120000|2024-11-30 12:52:00|52.9|52.68|52.9|52.68|52.91|52.69|52.89|52.67|4
1732971130000|2024-11-30 12:52:10|52.87|52.65|52.84|52.62|52.87|52.65|52.84|52.62|4
1732971140000|2024-11-30 12:52:20|52.85|52.63|52.84|52.62|52.85|52.63|52.83|52.61|5
1732971150000|2024-11-30 12:52:30|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|4
1732971160000|2024-11-30 12:52:40|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732971170000|2024-11-30 12:52:50|52.77|52.55|52.75|52.53|52.77|52.55|52.75|52.53|3
1732971180000|2024-11-30 12:53:00|52.76|52.54|52.79|52.57|52.79|52.57|52.76|52.54|2
1732971190000|2024-11-30 12:53:10|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732971200000|2024-11-30 12:53:20|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|9
1732971210000|2024-11-30 12:53:30|52.8|52.58|52.78|52.56|52.8|52.58|52.77|52.55|8
1732971220000|2024-11-30 12:53:40|52.79|52.57|52.71|52.49|52.79|52.57|52.71|52.49|15
1732971230000|2024-11-30 12:53:50|52.69|52.47|52.62|52.4|52.69|52.47|52.6|52.38|10
1732971240000|2024-11-30 12:54:00|52.63|52.41|52.62|52.4|52.67|52.45|52.62|52.4|11
1732971250000|2024-11-30 12:54:10|52.61|52.39|52.53|52.31|52.61|52.39|52.53|52.31|14
1732971260000|2024-11-30 12:54:20|52.56|52.34|52.55|52.33|52.57|52.35|52.53|52.31|11
1732971270000|2024-11-30 12:54:30|52.56|52.34|52.53|52.31|52.56|52.34|52.46|52.24|12
1732971280000|2024-11-30 12:54:40|52.54|52.32|52.58|52.36|52.58|52.36|52.54|52.32|8
1732971290000|2024-11-30 12:54:50|52.57|52.35|52.53|52.31|52.57|52.35|52.5|52.28|18
1732971300000|2024-11-30 12:55:00|52.54|52.32|52.56|52.34|52.56|52.34|52.54|52.32|4
1732971310000|2024-11-30 12:55:10|52.58|52.36|52.58|52.36|52.6|52.38|52.55|52.33|7
1732971320000|2024-11-30 12:55:20|52.59|52.37|52.57|52.35|52.62|52.4|52.57|52.35|5
1732971330000|2024-11-30 12:55:30|52.56|52.34|52.54|52.32|52.56|52.34|52.54|52.32|5
1732971340000|2024-11-30 12:55:40|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|6
1732971350000|2024-11-30 12:55:50|52.57|52.35|52.61|52.39|52.61|52.39|52.57|52.35|4
1732971360000|2024-11-30 12:56:00|52.62|52.4|52.58|52.36|52.62|52.4|52.56|52.34|4
1732971370000|2024-11-30 12:56:10|52.59|52.37|52.67|52.45|52.67|52.45|52.59|52.37|6
1732971380000|2024-11-30 12:56:20|52.66|52.44|52.65|52.43|52.66|52.44|52.65|52.43|2
1732971390000|2024-11-30 12:56:30|52.64|52.42|52.6|52.38|52.64|52.42|52.59|52.37|5
1732971400000|2024-11-30 12:56:40|52.59|52.37|52.6|52.38|52.61|52.39|52.59|52.37|4
1732971410000|2024-11-30 12:56:50|52.61|52.39|52.6|52.38|52.61|52.39|52.6|52.38|2
1732971420000|2024-11-30 12:57:00|52.59|52.37|52.56|52.34|52.59|52.37|52.56|52.34|3
1732971430000|2024-11-30 12:57:10|52.57|52.35|52.56|52.34|52.57|52.35|52.56|52.34|6
1732971440000|2024-11-30 12:57:20|52.55|52.33|52.53|52.31|52.55|52.33|52.52|52.3|7
1732971450000|2024-11-30 12:57:30|52.54|52.32|52.55|52.33|52.56|52.34|52.54|52.32|4
1732971460000|2024-11-30 12:57:40|52.56|52.34|52.62|52.4|52.66|52.44|52.56|52.34|5
1732971470000|2024-11-30 12:57:50|52.66|52.44|52.71|52.49|52.71|52.49|52.66|52.44|10
1732971480000|2024-11-30 12:58:00|52.7|52.48|52.66|52.44|52.7|52.48|52.66|52.44|5
1732971490000|2024-11-30 12:58:10|52.65|52.43|52.66|52.44|52.66|52.44|52.64|52.42|6
1732971500000|2024-11-30 12:58:20|52.67|52.45|52.65|52.43|52.67|52.45|52.65|52.43|2
1732971510000|2024-11-30 12:58:30|52.64|52.42|52.6|52.38|52.64|52.42|52.55|52.33|9
1732971520000|2024-11-30 12:58:40|52.59|52.37|52.57|52.35|52.59|52.37|52.57|52.35|12
1732971530000|2024-11-30 12:58:50|52.56|52.34|52.52|52.3|52.56|52.34|52.52|52.3|15
1732971540000|2024-11-30 12:59:00|52.53|52.31|52.56|52.34|52.57|52.35|52.53|52.31|11
1732971550000|2024-11-30 12:59:10|52.57|52.35|52.62|52.4|52.63|52.41|52.57|52.35|5
1732971560000|2024-11-30 12:59:20|52.61|52.39|52.6|52.38|52.62|52.4|52.6|52.38|6
1732971570000|2024-11-30 12:59:30|52.61|52.39|52.63|52.41|52.63|52.41|52.6|52.38|4
1732971580000|2024-11-30 12:59:40|52.65|52.43|52.66|52.44|52.66|52.44|52.65|52.43|2
1732971590000|2024-11-30 12:59:50|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|2
1732971600000|2024-11-30 13:00:00|52.66|52.44|52.67|52.45|52.67|52.45|52.65|52.43|6
1732971610000|2024-11-30 13:00:10|52.68|52.46|52.67|52.45|52.68|52.46|52.66|52.44|4
1732971620000|2024-11-30 13:00:20|52.69|52.47|52.77|52.55|52.77|52.55|52.69|52.47|7
1732971630000|2024-11-30 13:00:30|52.78|52.56|52.75|52.53|52.78|52.56|52.75|52.53|6
1732971640000|2024-11-30 13:00:40|52.72|52.5|52.68|52.46|52.75|52.53|52.68|52.46|16
1732971650000|2024-11-30 13:00:50|52.67|52.45|52.69|52.47|52.7|52.48|52.67|52.45|9
1732971660000|2024-11-30 13:01:00|52.7|52.48|52.77|52.55|52.77|52.55|52.69|52.47|10
1732971670000|2024-11-30 13:01:10|52.75|52.53|52.7|52.48|52.77|52.55|52.7|52.48|11
1732971680000|2024-11-30 13:01:20|52.71|52.49|52.74|52.52|52.75|52.53|52.71|52.49|6
1732971690000|2024-11-30 13:01:30|52.73|52.51|52.76|52.54|52.76|52.54|52.73|52.51|4
1732971700000|2024-11-30 13:01:40|52.75|52.53|52.76|52.54|52.76|52.54|52.75|52.53|2
1732971710000|2024-11-30 13:01:50|52.77|52.55|52.77|52.55|52.77|52.55|52.76|52.54|3
1732971720000|2024-11-30 13:02:00|52.75|52.53|52.78|52.56|52.78|52.56|52.75|52.53|4
1732971730000|2024-11-30 13:02:10|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732971740000|2024-11-30 13:02:20|52.78|52.56|52.78|52.56|52.78|52.56|52.77|52.55|3
1732971770000|2024-11-30 13:02:50|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732971780000|2024-11-30 13:03:00|52.8|52.58|52.82|52.6|52.82|52.6|52.8|52.58|6
1732971790000|2024-11-30 13:03:10|52.8|52.58|52.72|52.5|52.81|52.59|52.7|52.48|11
1732971800000|2024-11-30 13:03:20|52.74|52.52|52.73|52.51|52.74|52.52|52.72|52.5|3
1732971810000|2024-11-30 13:03:30|52.75|52.53|52.78|52.56|52.78|52.56|52.73|52.51|7
1732971820000|2024-11-30 13:03:40|52.79|52.57|52.75|52.53|52.79|52.57|52.75|52.53|4
1732971830000|2024-11-30 13:03:50|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1732971850000|2024-11-30 13:04:10|52.76|52.54|52.79|52.57|52.79|52.57|52.76|52.54|3
1732971860000|2024-11-30 13:04:20|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732971870000|2024-11-30 13:04:30|52.82|52.6|52.91|52.69|52.91|52.69|52.82|52.6|6
1732971880000|2024-11-30 13:04:40|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1732971890000|2024-11-30 13:04:50|52.92|52.7|52.91|52.69|52.92|52.7|52.9|52.68|6
1732971900000|2024-11-30 13:05:00|52.9|52.68|52.83|52.61|52.9|52.68|52.83|52.61|8
1732971910000|2024-11-30 13:05:10|52.84|52.62|52.83|52.61|52.84|52.62|52.82|52.6|12
1732971920000|2024-11-30 13:05:20|52.84|52.62|52.79|52.57|52.84|52.62|52.75|52.53|17
1732971930000|2024-11-30 13:05:30|52.78|52.56|52.66|52.44|52.78|52.56|52.65|52.43|19
1732971940000|2024-11-30 13:05:40|52.69|52.47|52.67|52.45|52.69|52.47|52.65|52.43|6
1732971950000|2024-11-30 13:05:50|52.68|52.46|52.67|52.45|52.68|52.46|52.66|52.44|12
1732971960000|2024-11-30 13:06:00|52.66|52.44|52.72|52.5|52.72|52.5|52.66|52.44|10
1732971970000|2024-11-30 13:06:10|52.73|52.51|52.76|52.54|52.77|52.55|52.73|52.51|4
1732971980000|2024-11-30 13:06:20|52.75|52.53|52.73|52.51|52.75|52.53|52.7|52.48|12
1732971990000|2024-11-30 13:06:30|52.72|52.5|52.68|52.46|52.75|52.53|52.67|52.45|16
1732972000000|2024-11-30 13:06:40|52.71|52.49|52.65|52.43|52.71|52.49|52.65|52.43|11
1732972010000|2024-11-30 13:06:50|52.69|52.47|52.7|52.48|52.7|52.48|52.65|52.43|13
1732972020000|2024-11-30 13:07:00|52.71|52.49|52.73|52.51|52.74|52.52|52.71|52.49|8
1732972030000|2024-11-30 13:07:10|52.74|52.52|52.73|52.51|52.74|52.52|52.7|52.48|8
1732972040000|2024-11-30 13:07:20|52.72|52.5|52.7|52.48|52.72|52.5|52.69|52.47|7
1732972050000|2024-11-30 13:07:30|52.69|52.47|52.68|52.46|52.7|52.48|52.68|52.46|6
1732972060000|2024-11-30 13:07:40|52.69|52.47|52.69|52.47|52.69|52.47|52.68|52.46|3
1732972070000|2024-11-30 13:07:50|52.68|52.46|52.64|52.42|52.68|52.46|52.64|52.42|5
1732972080000|2024-11-30 13:08:00|52.65|52.43|52.61|52.39|52.65|52.43|52.61|52.39|4
1732972090000|2024-11-30 13:08:10|52.6|52.38|52.59|52.37|52.6|52.38|52.58|52.36|6
1732972100000|2024-11-30 13:08:20|52.57|52.35|52.56|52.34|52.57|52.35|52.55|52.33|3
1732972110000|2024-11-30 13:08:30|52.57|52.35|52.63|52.41|52.64|52.42|52.57|52.35|8
1732972120000|2024-11-30 13:08:40|52.62|52.4|52.64|52.42|52.64|52.42|52.62|52.4|3
1732972130000|2024-11-30 13:08:50|52.65|52.43|52.67|52.45|52.67|52.45|52.64|52.42|5
1732972140000|2024-11-30 13:09:00|52.66|52.44|52.66|52.44|52.7|52.48|52.66|52.44|6
1732972150000|2024-11-30 13:09:10|52.67|52.45|52.63|52.41|52.67|52.45|52.63|52.41|3
1732972160000|2024-11-30 13:09:20|52.64|52.42|52.68|52.46|52.68|52.46|52.64|52.42|4
1732972170000|2024-11-30 13:09:30|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1732972180000|2024-11-30 13:09:40|52.68|52.46|52.69|52.47|52.69|52.47|52.68|52.46|2
1732972190000|2024-11-30 13:09:50|52.7|52.48|52.71|52.49|52.71|52.49|52.69|52.47|5
1732972200000|2024-11-30 13:10:00|52.7|52.48|52.68|52.46|52.7|52.48|52.67|52.45|6
1732972210000|2024-11-30 13:10:10|52.69|52.47|52.69|52.47|52.69|52.47|52.67|52.45|7
1732972220000|2024-11-30 13:10:20|52.68|52.46|52.68|52.46|52.69|52.47|52.67|52.45|9
1732972230000|2024-11-30 13:10:30|52.69|52.47|52.71|52.49|52.71|52.49|52.68|52.46|5
1732972240000|2024-11-30 13:10:40|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1732972250000|2024-11-30 13:10:50|52.72|52.5|52.75|52.53|52.76|52.54|52.72|52.5|6
1732972260000|2024-11-30 13:11:00|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|3
1732972270000|2024-11-30 13:11:10|52.77|52.55|52.79|52.57|52.79|52.57|52.77|52.55|3
1732972280000|2024-11-30 13:11:20|52.78|52.56|52.77|52.55|52.79|52.57|52.77|52.55|4
1732972290000|2024-11-30 13:11:30|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|6
1732972310000|2024-11-30 13:11:50|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|3
1732972330000|2024-11-30 13:12:10|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|3
1732972350000|2024-11-30 13:12:30|52.8|52.58|52.8|52.58|52.8|52.58|52.79|52.57|5
1732972360000|2024-11-30 13:12:40|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|2
1732972370000|2024-11-30 13:12:50|52.79|52.57|52.78|52.56|52.79|52.57|52.77|52.55|4
1732972390000|2024-11-30 13:13:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732972400000|2024-11-30 13:13:20|52.8|52.58|52.79|52.57|52.8|52.58|52.79|52.57|2
1732972410000|2024-11-30 13:13:30|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732972420000|2024-11-30 13:13:40|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1732972430000|2024-11-30 13:13:50|52.8|52.58|52.78|52.56|52.8|52.58|52.78|52.56|2
1732972440000|2024-11-30 13:14:00|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732972450000|2024-11-30 13:14:10|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732972460000|2024-11-30 13:14:20|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732972470000|2024-11-30 13:14:30|52.78|52.56|52.78|52.56|52.78|52.56|52.77|52.55|3
1732972480000|2024-11-30 13:14:40|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732972490000|2024-11-30 13:14:50|52.8|52.58|52.82|52.6|52.82|52.6|52.8|52.58|3
1732972500000|2024-11-30 13:15:00|52.83|52.61|52.85|52.63|52.85|52.63|52.83|52.61|3
1732972510000|2024-11-30 13:15:10|52.84|52.62|52.79|52.57|52.84|52.62|52.79|52.57|10
1732972520000|2024-11-30 13:15:20|52.8|52.58|52.78|52.56|52.8|52.58|52.78|52.56|3
1732972530000|2024-11-30 13:15:30|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732972540000|2024-11-30 13:15:40|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732972560000|2024-11-30 13:16:00|52.8|52.58|52.77|52.55|52.8|52.58|52.77|52.55|4
1732972580000|2024-11-30 13:16:20|52.79|52.57|52.81|52.59|52.81|52.59|52.79|52.57|3
1732972590000|2024-11-30 13:16:30|52.8|52.58|52.82|52.6|52.82|52.6|52.8|52.58|3
1732972600000|2024-11-30 13:16:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732972620000|2024-11-30 13:17:00|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1732972630000|2024-11-30 13:17:10|52.84|52.62|52.83|52.61|52.84|52.62|52.83|52.61|4
1732972640000|2024-11-30 13:17:20|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732972650000|2024-11-30 13:17:30|52.85|52.63|52.84|52.62|52.85|52.63|52.84|52.62|2
1732972660000|2024-11-30 13:17:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732972680000|2024-11-30 13:18:00|52.84|52.62|52.84|52.62|52.84|52.62|52.83|52.61|3
1732972690000|2024-11-30 13:18:10|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732972740000|2024-11-30 13:19:00|52.84|52.62|52.86|52.64|52.86|52.64|52.84|52.62|3
1732972750000|2024-11-30 13:19:10|52.87|52.65|52.92|52.7|52.92|52.7|52.87|52.65|5
1732972780000|2024-11-30 13:19:40|52.93|52.71|52.95|52.73|52.95|52.73|52.93|52.71|2
1732972790000|2024-11-30 13:19:50|52.94|52.72|52.94|52.72|52.94|52.72|52.93|52.71|3
1732972800000|2024-11-30 13:20:00|52.93|52.71|52.92|52.7|52.93|52.71|52.91|52.69|5
1732972810000|2024-11-30 13:20:10|52.91|52.69|52.89|52.67|52.91|52.69|52.88|52.66|5
1732972820000|2024-11-30 13:20:20|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|4
1732972840000|2024-11-30 13:20:40|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1732972850000|2024-11-30 13:20:50|52.88|52.66|52.85|52.63|52.88|52.66|52.85|52.63|3
1732972860000|2024-11-30 13:21:00|52.86|52.64|52.83|52.61|52.86|52.64|52.83|52.61|4
1732972870000|2024-11-30 13:21:10|52.79|52.57|52.77|52.55|52.79|52.57|52.77|52.55|3
1732972880000|2024-11-30 13:21:20|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|4
1732972890000|2024-11-30 13:21:30|52.81|52.59|52.84|52.62|52.84|52.62|52.79|52.57|6
1732972900000|2024-11-30 13:21:40|52.8|52.58|52.75|52.53|52.8|52.58|52.75|52.53|5
1732972910000|2024-11-30 13:21:50|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|3
1732972920000|2024-11-30 13:22:00|52.77|52.55|52.76|52.54|52.77|52.55|52.76|52.54|4
1732972930000|2024-11-30 13:22:10|52.77|52.55|52.8|52.58|52.8|52.58|52.76|52.54|7
1732972940000|2024-11-30 13:22:20|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732972950000|2024-11-30 13:22:30|52.8|52.58|52.78|52.56|52.8|52.58|52.78|52.56|3
1732972960000|2024-11-30 13:22:40|52.77|52.55|52.75|52.53|52.77|52.55|52.75|52.53|3
1732972970000|2024-11-30 13:22:50|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732972980000|2024-11-30 13:23:00|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732972990000|2024-11-30 13:23:10|52.8|52.58|52.85|52.63|52.85|52.63|52.8|52.58|3
1732973000000|2024-11-30 13:23:20|52.86|52.64|52.84|52.62|52.86|52.64|52.84|52.62|2
1732973020000|2024-11-30 13:23:40|52.83|52.61|52.82|52.6|52.84|52.62|52.82|52.6|4
1732973030000|2024-11-30 13:23:50|52.8|52.58|52.79|52.57|52.81|52.59|52.78|52.56|5
1732973040000|2024-11-30 13:24:00|52.78|52.56|52.77|52.55|52.79|52.57|52.76|52.54|5
1732973050000|2024-11-30 13:24:10|52.76|52.54|52.74|52.52|52.76|52.54|52.74|52.52|3
1732973060000|2024-11-30 13:24:20|52.75|52.53|52.74|52.52|52.75|52.53|52.74|52.52|4
1732973070000|2024-11-30 13:24:30|52.75|52.53|52.75|52.53|52.76|52.54|52.75|52.53|3
1732973080000|2024-11-30 13:24:40|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732973090000|2024-11-30 13:24:50|52.76|52.54|52.77|52.55|52.78|52.56|52.76|52.54|6
1732973100000|2024-11-30 13:25:00|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1732973110000|2024-11-30 13:25:10|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1732973120000|2024-11-30 13:25:20|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732973160000|2024-11-30 13:26:00|52.79|52.57|52.84|52.62|52.84|52.62|52.79|52.57|2
1732973170000|2024-11-30 13:26:10|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732973180000|2024-11-30 13:26:20|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|3
1732973190000|2024-11-30 13:26:30|52.84|52.62|52.84|52.62|52.84|52.62|52.83|52.61|5
1732973200000|2024-11-30 13:26:40|52.82|52.6|52.82|52.6|52.83|52.61|52.82|52.6|5
1732973210000|2024-11-30 13:26:50|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|4
1732973220000|2024-11-30 13:27:00|52.79|52.57|52.74|52.52|52.8|52.58|52.74|52.52|6
1732973230000|2024-11-30 13:27:10|52.75|52.53|52.76|52.54|52.76|52.54|52.75|52.53|2
1732973250000|2024-11-30 13:27:30|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732973260000|2024-11-30 13:27:40|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732973300000|2024-11-30 13:28:20|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732973310000|2024-11-30 13:28:30|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732973320000|2024-11-30 13:28:40|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1732973330000|2024-11-30 13:28:50|52.74|52.52|52.74|52.52|52.75|52.53|52.74|52.52|3
1732973340000|2024-11-30 13:29:00|52.75|52.53|52.75|52.53|52.75|52.53|52.74|52.52|3
1732973350000|2024-11-30 13:29:10|52.76|52.54|52.78|52.56|52.78|52.56|52.76|52.54|3
1732973360000|2024-11-30 13:29:20|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732973370000|2024-11-30 13:29:30|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732973380000|2024-11-30 13:29:40|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732973400000|2024-11-30 13:30:00|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732973410000|2024-11-30 13:30:10|52.79|52.57|52.83|52.61|52.83|52.61|52.79|52.57|4
1732973420000|2024-11-30 13:30:20|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732973430000|2024-11-30 13:30:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732973450000|2024-11-30 13:30:50|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732973460000|2024-11-30 13:31:00|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1732973480000|2024-11-30 13:31:20|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732973500000|2024-11-30 13:31:40|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732973510000|2024-11-30 13:31:50|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|3
1732973530000|2024-11-30 13:32:10|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732973540000|2024-11-30 13:32:20|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|3
1732973550000|2024-11-30 13:32:30|52.82|52.6|52.81|52.59|52.82|52.6|52.8|52.58|4
1732973580000|2024-11-30 13:33:00|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732973590000|2024-11-30 13:33:10|52.84|52.62|52.86|52.64|52.86|52.64|52.84|52.62|3
1732973600000|2024-11-30 13:33:20|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732973620000|2024-11-30 13:33:40|52.86|52.64|52.86|52.64|52.86|52.64|52.85|52.63|3
1732973640000|2024-11-30 13:34:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732973650000|2024-11-30 13:34:10|52.86|52.64|52.83|52.61|52.86|52.64|52.83|52.61|4
1732973670000|2024-11-30 13:34:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732973680000|2024-11-30 13:34:40|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732973690000|2024-11-30 13:34:50|52.8|52.58|52.76|52.54|52.8|52.58|52.76|52.54|6
1732973700000|2024-11-30 13:35:00|52.74|52.52|52.72|52.5|52.74|52.52|52.72|52.5|3
1732973710000|2024-11-30 13:35:10|52.73|52.51|52.73|52.51|52.74|52.52|52.72|52.5|5
1732973730000|2024-11-30 13:35:30|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1732973740000|2024-11-30 13:35:40|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|2
1732973750000|2024-11-30 13:35:50|52.73|52.51|52.71|52.49|52.74|52.52|52.71|52.49|5
1732973760000|2024-11-30 13:36:00|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1732973780000|2024-11-30 13:36:20|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|4
1732973790000|2024-11-30 13:36:30|52.7|52.48|52.7|52.48|52.71|52.49|52.7|52.48|3
1732973800000|2024-11-30 13:36:40|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1732973820000|2024-11-30 13:37:00|52.72|52.5|52.72|52.5|52.72|52.5|52.71|52.49|3
1732973830000|2024-11-30 13:37:10|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1732973860000|2024-11-30 13:37:40|52.73|52.51|52.73|52.51|52.73|52.51|52.72|52.5|3
1732973870000|2024-11-30 13:37:50|52.72|52.5|52.72|52.5|52.73|52.51|52.72|52.5|3
1732973880000|2024-11-30 13:38:00|52.73|52.51|52.71|52.49|52.73|52.51|52.71|52.49|5
1732973890000|2024-11-30 13:38:10|52.7|52.48|52.64|52.42|52.7|52.48|52.64|52.42|5
1732973900000|2024-11-30 13:38:20|52.65|52.43|52.65|52.43|52.65|52.43|52.64|52.42|3
1732973910000|2024-11-30 13:38:30|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1732973920000|2024-11-30 13:38:40|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732973930000|2024-11-30 13:38:50|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1732973940000|2024-11-30 13:39:00|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1732973980000|2024-11-30 13:39:40|52.63|52.41|52.59|52.37|52.63|52.41|52.59|52.37|3
1732973990000|2024-11-30 13:39:50|52.6|52.38|52.59|52.37|52.6|52.38|52.58|52.36|4
1732974000000|2024-11-30 13:40:00|52.58|52.36|52.6|52.38|52.61|52.39|52.58|52.36|5
1732974010000|2024-11-30 13:40:10|52.62|52.4|52.65|52.43|52.65|52.43|52.62|52.4|4
1732974020000|2024-11-30 13:40:20|52.66|52.44|52.72|52.5|52.72|52.5|52.66|52.44|6
1732974030000|2024-11-30 13:40:30|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1732974040000|2024-11-30 13:40:40|52.72|52.5|52.71|52.49|52.73|52.51|52.71|52.49|4
1732974050000|2024-11-30 13:40:50|52.7|52.48|52.73|52.51|52.73|52.51|52.7|52.48|3
1732974060000|2024-11-30 13:41:00|52.74|52.52|52.74|52.52|52.74|52.52|52.73|52.51|3
1732974070000|2024-11-30 13:41:10|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|2
1732974090000|2024-11-30 13:41:30|52.73|52.51|52.73|52.51|52.74|52.52|52.73|52.51|3
1732974100000|2024-11-30 13:41:40|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|2
1732974110000|2024-11-30 13:41:50|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1732974120000|2024-11-30 13:42:00|52.73|52.51|52.78|52.56|52.78|52.56|52.73|52.51|6
1732974130000|2024-11-30 13:42:10|52.77|52.55|52.75|52.53|52.77|52.55|52.75|52.53|2
1732974140000|2024-11-30 13:42:20|52.74|52.52|52.74|52.52|52.74|52.52|52.73|52.51|3
1732974150000|2024-11-30 13:42:30|52.75|52.53|52.74|52.52|52.75|52.53|52.74|52.52|2
1732974160000|2024-11-30 13:42:40|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1732974170000|2024-11-30 13:42:50|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1732974180000|2024-11-30 13:43:00|52.71|52.49|52.72|52.5|52.72|52.5|52.71|52.49|2
1732974190000|2024-11-30 13:43:10|52.73|52.51|52.73|52.51|52.74|52.52|52.73|52.51|3
1732974200000|2024-11-30 13:43:20|52.75|52.53|52.73|52.51|52.75|52.53|52.73|52.51|2
1732974210000|2024-11-30 13:43:30|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|2
1732974220000|2024-11-30 13:43:40|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732974230000|2024-11-30 13:43:50|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732974240000|2024-11-30 13:44:00|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732974250000|2024-11-30 13:44:10|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732974260000|2024-11-30 13:44:20|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732974280000|2024-11-30 13:44:40|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732974290000|2024-11-30 13:44:50|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|4
1732974300000|2024-11-30 13:45:00|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1732974310000|2024-11-30 13:45:10|52.83|52.61|52.83|52.61|52.83|52.61|52.81|52.59|4
1732974320000|2024-11-30 13:45:20|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1732974330000|2024-11-30 13:45:30|52.8|52.58|52.78|52.56|52.81|52.59|52.78|52.56|7
1732974340000|2024-11-30 13:45:40|52.77|52.55|52.8|52.58|52.8|52.58|52.77|52.55|3
1732974350000|2024-11-30 13:45:50|52.81|52.59|52.81|52.59|52.82|52.6|52.8|52.58|5
1732974360000|2024-11-30 13:46:00|52.83|52.61|52.82|52.6|52.84|52.62|52.82|52.6|4
1732974370000|2024-11-30 13:46:10|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732974380000|2024-11-30 13:46:20|52.8|52.58|52.81|52.59|52.81|52.59|52.79|52.57|4
1732974390000|2024-11-30 13:46:30|52.79|52.57|52.83|52.61|52.83|52.61|52.79|52.57|5
1732974400000|2024-11-30 13:46:40|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732974410000|2024-11-30 13:46:50|52.85|52.63|52.82|52.6|52.85|52.63|52.82|52.6|6
1732974420000|2024-11-30 13:47:00|52.81|52.59|52.84|52.62|52.84|52.62|52.81|52.59|4
1732974430000|2024-11-30 13:47:10|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732974440000|2024-11-30 13:47:20|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|3
1732974450000|2024-11-30 13:47:30|52.82|52.6|52.78|52.56|52.82|52.6|52.78|52.56|8
1732974460000|2024-11-30 13:47:40|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1732974470000|2024-11-30 13:47:50|52.77|52.55|52.74|52.52|52.78|52.56|52.74|52.52|5
1732974480000|2024-11-30 13:48:00|52.73|52.51|52.7|52.48|52.73|52.51|52.7|52.48|4
1732974490000|2024-11-30 13:48:10|52.69|52.47|52.7|52.48|52.7|52.48|52.69|52.47|2
1732974500000|2024-11-30 13:48:20|52.69|52.47|52.69|52.47|52.69|52.47|52.68|52.46|3
1732974510000|2024-11-30 13:48:30|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1732974520000|2024-11-30 13:48:40|52.69|52.47|52.68|52.46|52.69|52.47|52.68|52.46|2
1732974540000|2024-11-30 13:49:00|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|2
1732974550000|2024-11-30 13:49:10|52.72|52.5|52.73|52.51|52.74|52.52|52.72|52.5|6
1732974560000|2024-11-30 13:49:20|52.72|52.5|52.7|52.48|52.72|52.5|52.7|52.48|3
1732974570000|2024-11-30 13:49:30|52.69|52.47|52.66|52.44|52.7|52.48|52.66|52.44|4
1732974580000|2024-11-30 13:49:40|52.68|52.46|52.66|52.44|52.68|52.46|52.65|52.43|4
1732974600000|2024-11-30 13:50:00|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732974610000|2024-11-30 13:50:10|52.64|52.42|52.68|52.46|52.68|52.46|52.64|52.42|5
1732974620000|2024-11-30 13:50:20|52.67|52.45|52.71|52.49|52.71|52.49|52.67|52.45|5
1732974630000|2024-11-30 13:50:30|52.72|52.5|52.69|52.47|52.72|52.5|52.69|52.47|6
1732974640000|2024-11-30 13:50:40|52.7|52.48|52.7|52.48|52.71|52.49|52.7|52.48|3
1732974650000|2024-11-30 13:50:50|52.71|52.49|52.7|52.48|52.72|52.5|52.7|52.48|4
1732974660000|2024-11-30 13:51:00|52.69|52.47|52.66|52.44|52.69|52.47|52.66|52.44|5
1732974670000|2024-11-30 13:51:10|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1732974680000|2024-11-30 13:51:20|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1732974690000|2024-11-30 13:51:30|52.6|52.38|52.58|52.36|52.6|52.38|52.57|52.35|7
1732974700000|2024-11-30 13:51:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732974710000|2024-11-30 13:51:50|52.58|52.36|52.56|52.34|52.58|52.36|52.56|52.34|2
1732974720000|2024-11-30 13:52:00|52.57|52.35|52.56|52.34|52.57|52.35|52.56|52.34|2
1732974730000|2024-11-30 13:52:10|52.57|52.35|52.57|52.35|52.57|52.35|52.56|52.34|5
1732974740000|2024-11-30 13:52:20|52.56|52.34|52.53|52.31|52.56|52.34|52.53|52.31|6
1732974750000|2024-11-30 13:52:30|52.54|52.32|52.53|52.31|52.54|52.32|52.53|52.31|2
1732974760000|2024-11-30 13:52:40|52.52|52.3|52.51|52.29|52.52|52.3|52.51|52.29|2
1732974770000|2024-11-30 13:52:50|52.5|52.28|52.5|52.28|52.5|52.28|52.49|52.27|5
1732974780000|2024-11-30 13:53:00|52.49|52.27|52.45|52.23|52.5|52.28|52.45|52.23|8
1732974790000|2024-11-30 13:53:10|52.44|52.22|52.44|52.22|52.45|52.23|52.44|52.22|3
1732974800000|2024-11-30 13:53:20|52.45|52.23|52.45|52.23|52.45|52.23|52.45|52.23|1
1732974810000|2024-11-30 13:53:30|52.44|52.22|52.43|52.21|52.44|52.22|52.43|52.21|2
1732974820000|2024-11-30 13:53:40|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1732974840000|2024-11-30 13:54:00|52.43|52.21|52.43|52.21|52.44|52.22|52.42|52.2|5
1732974850000|2024-11-30 13:54:10|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1732974870000|2024-11-30 13:54:30|52.43|52.21|52.43|52.21|52.44|52.22|52.43|52.21|3
1732974880000|2024-11-30 13:54:40|52.44|52.22|52.44|52.22|52.44|52.22|52.43|52.21|3
1732974900000|2024-11-30 13:55:00|52.43|52.21|52.43|52.21|52.43|52.21|52.43|52.21|1
1732974910000|2024-11-30 13:55:10|52.44|52.22|52.41|52.19|52.44|52.22|52.41|52.19|2
1732974930000|2024-11-30 13:55:30|52.44|52.22|52.45|52.23|52.45|52.23|52.44|52.22|2
1732974940000|2024-11-30 13:55:40|52.46|52.24|52.46|52.24|52.46|52.24|52.45|52.23|3
1732974950000|2024-11-30 13:55:50|52.47|52.25|52.48|52.26|52.48|52.26|52.47|52.25|2
1732974960000|2024-11-30 13:56:00|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|6
1732974970000|2024-11-30 13:56:10|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|2
1732974990000|2024-11-30 13:56:30|52.46|52.24|52.44|52.22|52.46|52.24|52.43|52.21|3
1732975000000|2024-11-30 13:56:40|52.45|52.23|52.45|52.23|52.45|52.23|52.45|52.23|1
1732975010000|2024-11-30 13:56:50|52.46|52.24|52.46|52.24|52.47|52.25|52.45|52.23|5
1732975020000|2024-11-30 13:57:00|52.45|52.23|52.44|52.22|52.45|52.23|52.44|52.22|2
1732975030000|2024-11-30 13:57:10|52.45|52.23|52.44|52.22|52.45|52.23|52.44|52.22|2
1732975040000|2024-11-30 13:57:20|52.43|52.21|52.44|52.22|52.44|52.22|52.43|52.21|2
1732975050000|2024-11-30 13:57:30|52.43|52.21|52.42|52.2|52.44|52.22|52.42|52.2|4
1732975060000|2024-11-30 13:57:40|52.43|52.21|52.42|52.2|52.43|52.21|52.42|52.2|2
1732975080000|2024-11-30 13:58:00|52.41|52.19|52.41|52.19|52.42|52.2|52.41|52.19|5
1732975090000|2024-11-30 13:58:10|52.42|52.2|52.41|52.19|52.42|52.2|52.41|52.19|2
1732975100000|2024-11-30 13:58:20|52.42|52.2|52.41|52.19|52.42|52.2|52.41|52.19|4
1732975110000|2024-11-30 13:58:30|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1732975120000|2024-11-30 13:58:40|52.39|52.17|52.39|52.17|52.39|52.17|52.39|52.17|1
1732975130000|2024-11-30 13:58:50|52.38|52.16|52.38|52.16|52.38|52.16|52.38|52.16|1
1732975140000|2024-11-30 13:59:00|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|4
1732975150000|2024-11-30 13:59:10|52.37|52.15|52.37|52.15|52.37|52.15|52.37|52.15|1
1732975170000|2024-11-30 13:59:30|52.38|52.16|52.4|52.18|52.4|52.18|52.38|52.16|3
1732975180000|2024-11-30 13:59:40|52.41|52.19|52.46|52.24|52.46|52.24|52.41|52.19|3
1732975190000|2024-11-30 13:59:50|52.47|52.25|52.46|52.24|52.48|52.26|52.46|52.24|4
1732975200000|2024-11-30 14:00:00|52.47|52.25|52.46|52.24|52.47|52.25|52.45|52.23|4
1732975220000|2024-11-30 14:00:20|52.47|52.25|52.47|52.25|52.48|52.26|52.46|52.24|7
1732975240000|2024-11-30 14:00:40|52.48|52.26|52.5|52.28|52.5|52.28|52.48|52.26|3
1732975260000|2024-11-30 14:01:00|52.52|52.3|52.53|52.31|52.53|52.31|52.52|52.3|2
1732975270000|2024-11-30 14:01:10|52.54|52.32|52.53|52.31|52.54|52.32|52.53|52.31|2
1732975280000|2024-11-30 14:01:20|52.54|52.32|52.57|52.35|52.57|52.35|52.54|52.32|2
1732975290000|2024-11-30 14:01:30|52.56|52.34|52.58|52.36|52.58|52.36|52.56|52.34|3
1732975300000|2024-11-30 14:01:40|52.59|52.37|52.58|52.36|52.59|52.37|52.58|52.36|2
1732975310000|2024-11-30 14:01:50|52.59|52.37|52.59|52.37|52.6|52.38|52.59|52.37|5
1732975320000|2024-11-30 14:02:00|52.58|52.36|52.58|52.36|52.58|52.36|52.57|52.35|3
1732975330000|2024-11-30 14:02:10|52.59|52.37|52.59|52.37|52.6|52.38|52.59|52.37|3
1732975340000|2024-11-30 14:02:20|52.58|52.36|52.58|52.36|52.58|52.36|52.58|52.36|1
1732975350000|2024-11-30 14:02:30|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1732975360000|2024-11-30 14:02:40|52.59|52.37|52.59|52.37|52.59|52.37|52.58|52.36|3
1732975370000|2024-11-30 14:02:50|52.58|52.36|52.59|52.37|52.59|52.37|52.58|52.36|4
1732975380000|2024-11-30 14:03:00|52.6|52.38|52.6|52.38|52.61|52.39|52.6|52.38|3
1732975390000|2024-11-30 14:03:10|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1732975420000|2024-11-30 14:03:40|52.63|52.41|52.64|52.42|52.64|52.42|52.63|52.41|2
1732975430000|2024-11-30 14:03:50|52.65|52.43|52.68|52.46|52.69|52.47|52.65|52.43|7
1732975440000|2024-11-30 14:04:00|52.69|52.47|52.69|52.47|52.69|52.47|52.68|52.46|5
1732975450000|2024-11-30 14:04:10|52.68|52.46|52.68|52.46|52.69|52.47|52.67|52.45|5
1732975460000|2024-11-30 14:04:20|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1732975470000|2024-11-30 14:04:30|52.68|52.46|52.68|52.46|52.68|52.46|52.67|52.45|3
1732975480000|2024-11-30 14:04:40|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1732975490000|2024-11-30 14:04:50|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1732975510000|2024-11-30 14:05:10|52.7|52.48|52.69|52.47|52.7|52.48|52.69|52.47|2
1732975520000|2024-11-30 14:05:20|52.67|52.45|52.67|52.45|52.67|52.45|52.66|52.44|3
1732975530000|2024-11-30 14:05:30|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732975540000|2024-11-30 14:05:40|52.66|52.44|52.65|52.43|52.66|52.44|52.65|52.43|4
1732975550000|2024-11-30 14:05:50|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732975560000|2024-11-30 14:06:00|52.68|52.46|52.7|52.48|52.7|52.48|52.68|52.46|2
1732975570000|2024-11-30 14:06:10|52.71|52.49|52.7|52.48|52.71|52.49|52.7|52.48|2
1732975580000|2024-11-30 14:06:20|52.69|52.47|52.68|52.46|52.69|52.47|52.68|52.46|2
1732975590000|2024-11-30 14:06:30|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1732975600000|2024-11-30 14:06:40|52.68|52.46|52.65|52.43|52.68|52.46|52.65|52.43|4
1732975610000|2024-11-30 14:06:50|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732975620000|2024-11-30 14:07:00|52.68|52.46|52.67|52.45|52.68|52.46|52.67|52.45|2
1732975640000|2024-11-30 14:07:20|52.68|52.46|52.67|52.45|52.68|52.46|52.67|52.45|2
1732975660000|2024-11-30 14:07:40|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|3
1732975670000|2024-11-30 14:07:50|52.63|52.41|52.63|52.41|52.63|52.41|52.63|52.41|1
1732975680000|2024-11-30 14:08:00|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|2
1732975690000|2024-11-30 14:08:10|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732975700000|2024-11-30 14:08:20|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|2
1732975720000|2024-11-30 14:08:40|52.64|52.42|52.63|52.41|52.64|52.42|52.62|52.4|6
1732975740000|2024-11-30 14:09:00|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1732975750000|2024-11-30 14:09:10|52.63|52.41|52.63|52.41|52.63|52.41|52.63|52.41|1
1732975760000|2024-11-30 14:09:20|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|4
1732975770000|2024-11-30 14:09:30|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|6
1732975780000|2024-11-30 14:09:40|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1732975790000|2024-11-30 14:09:50|52.65|52.43|52.66|52.44|52.66|52.44|52.65|52.43|2
1732975800000|2024-11-30 14:10:00|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1732975810000|2024-11-30 14:10:10|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1732975820000|2024-11-30 14:10:20|52.63|52.41|52.64|52.42|52.64|52.42|52.63|52.41|4
1732975840000|2024-11-30 14:10:40|52.65|52.43|52.64|52.42|52.65|52.43|52.64|52.42|2
1732975850000|2024-11-30 14:10:50|52.65|52.43|52.67|52.45|52.67|52.45|52.64|52.42|7
1732975860000|2024-11-30 14:11:00|52.68|52.46|52.7|52.48|52.7|52.48|52.68|52.46|3
1732975870000|2024-11-30 14:11:10|52.71|52.49|52.72|52.5|52.72|52.5|52.71|52.49|2
1732975920000|2024-11-30 14:12:00|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1732975950000|2024-11-30 14:12:30|52.76|52.54|52.78|52.56|52.78|52.56|52.76|52.54|5
1732975990000|2024-11-30 14:13:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732976000000|2024-11-30 14:13:20|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732976010000|2024-11-30 14:13:30|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732976020000|2024-11-30 14:13:40|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1732976030000|2024-11-30 14:13:50|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732976040000|2024-11-30 14:14:00|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732976060000|2024-11-30 14:14:20|52.81|52.59|52.79|52.57|52.82|52.6|52.79|52.57|3
1732976070000|2024-11-30 14:14:30|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732976110000|2024-11-30 14:15:10|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|2
1732976130000|2024-11-30 14:15:30|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732976140000|2024-11-30 14:15:40|52.82|52.6|52.85|52.63|52.85|52.63|52.82|52.6|4
1732976150000|2024-11-30 14:15:50|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732976160000|2024-11-30 14:16:00|52.87|52.65|52.91|52.69|52.91|52.69|52.87|52.65|4
1732976170000|2024-11-30 14:16:10|52.92|52.7|52.95|52.73|52.95|52.73|52.92|52.7|3
1732976180000|2024-11-30 14:16:20|52.94|52.72|52.96|52.74|52.96|52.74|52.94|52.72|3
1732976190000|2024-11-30 14:16:30|52.98|52.76|52.96|52.74|52.98|52.76|52.95|52.73|3
1732976200000|2024-11-30 14:16:40|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1732976210000|2024-11-30 14:16:50|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732976230000|2024-11-30 14:17:10|52.96|52.74|52.94|52.72|52.97|52.75|52.94|52.72|5
1732976240000|2024-11-30 14:17:20|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1732976260000|2024-11-30 14:17:40|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1732976270000|2024-11-30 14:17:50|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732976280000|2024-11-30 14:18:00|52.87|52.65|52.86|52.64|52.87|52.65|52.86|52.64|2
1732976290000|2024-11-30 14:18:10|52.85|52.63|52.84|52.62|52.85|52.63|52.84|52.62|2
1732976300000|2024-11-30 14:18:20|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732976310000|2024-11-30 14:18:30|52.86|52.64|52.85|52.63|52.86|52.64|52.85|52.63|2
1732976320000|2024-11-30 14:18:40|52.86|52.64|52.93|52.71|52.93|52.71|52.86|52.64|6
1732976330000|2024-11-30 14:18:50|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732976340000|2024-11-30 14:19:00|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1732976350000|2024-11-30 14:19:10|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732976360000|2024-11-30 14:19:20|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1732976370000|2024-11-30 14:19:30|52.9|52.68|52.91|52.69|52.92|52.7|52.9|52.68|4
1732976380000|2024-11-30 14:19:40|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|4
1732976400000|2024-11-30 14:20:00|52.95|52.73|53.01|52.79|53.01|52.79|52.95|52.73|8
1732976410000|2024-11-30 14:20:10|53|52.78|52.99|52.77|53.01|52.79|52.99|52.77|4
1732976420000|2024-11-30 14:20:20|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|3
1732976430000|2024-11-30 14:20:30|52.94|52.72|52.96|52.74|52.96|52.74|52.94|52.72|3
1732976440000|2024-11-30 14:20:40|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|2
1732976470000|2024-11-30 14:21:10|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|3
1732976480000|2024-11-30 14:21:20|53.02|52.8|53.04|52.82|53.04|52.82|53.02|52.8|3
1732976530000|2024-11-30 14:22:10|53.05|52.83|53.04|52.82|53.06|52.84|53.04|52.82|6
1732976540000|2024-11-30 14:22:20|53.03|52.81|52.99|52.77|53.03|52.81|52.98|52.76|5
1732976550000|2024-11-30 14:22:30|53|52.78|53|52.78|53|52.78|52.99|52.77|3
1732976560000|2024-11-30 14:22:40|52.97|52.75|52.99|52.77|53|52.78|52.97|52.75|3
1732976570000|2024-11-30 14:22:50|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732976580000|2024-11-30 14:23:00|52.98|52.76|52.99|52.77|52.99|52.77|52.97|52.75|6
1732976590000|2024-11-30 14:23:10|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732976600000|2024-11-30 14:23:20|52.99|52.77|52.96|52.74|52.99|52.77|52.96|52.74|4
1732976610000|2024-11-30 14:23:30|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|5
1732976620000|2024-11-30 14:23:40|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1732976630000|2024-11-30 14:23:50|52.94|52.72|52.96|52.74|52.96|52.74|52.93|52.71|3
1732976640000|2024-11-30 14:24:00|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1732976650000|2024-11-30 14:24:10|52.93|52.71|52.93|52.71|52.93|52.71|52.92|52.7|3
1732976660000|2024-11-30 14:24:20|52.95|52.73|52.98|52.76|52.98|52.76|52.95|52.73|3
1732976670000|2024-11-30 14:24:30|52.97|52.75|52.96|52.74|52.98|52.76|52.96|52.74|4
1732976680000|2024-11-30 14:24:40|52.97|52.75|53.02|52.8|53.02|52.8|52.97|52.75|5
1732976690000|2024-11-30 14:24:50|53.03|52.81|53.03|52.81|53.04|52.82|53.03|52.81|3
1732976700000|2024-11-30 14:25:00|53.02|52.8|52.96|52.74|53.02|52.8|52.96|52.74|6
1732976710000|2024-11-30 14:25:10|52.95|52.73|52.96|52.74|52.96|52.74|52.94|52.72|4
1732976720000|2024-11-30 14:25:20|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732976730000|2024-11-30 14:25:30|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|4
1732976740000|2024-11-30 14:25:40|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732976750000|2024-11-30 14:25:50|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732976760000|2024-11-30 14:26:00|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732976770000|2024-11-30 14:26:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732976790000|2024-11-30 14:26:30|53.03|52.81|53.05|52.83|53.05|52.83|53.03|52.81|3
1732976800000|2024-11-30 14:26:40|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732976810000|2024-11-30 14:26:50|53.06|52.84|53.06|52.84|53.06|52.84|53.05|52.83|3
1732976820000|2024-11-30 14:27:00|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732976830000|2024-11-30 14:27:10|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732976840000|2024-11-30 14:27:20|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|4
1732976850000|2024-11-30 14:27:30|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1732976870000|2024-11-30 14:27:50|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732976880000|2024-11-30 14:28:00|53.01|52.79|53|52.78|53.01|52.79|53|52.78|6
1732976890000|2024-11-30 14:28:10|52.98|52.76|52.96|52.74|52.98|52.76|52.96|52.74|3
1732976900000|2024-11-30 14:28:20|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732976910000|2024-11-30 14:28:30|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732976920000|2024-11-30 14:28:40|52.98|52.76|52.98|52.76|52.99|52.77|52.98|52.76|3
1732976940000|2024-11-30 14:29:00|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|3
1732976950000|2024-11-30 14:29:10|52.98|52.76|53|52.78|53|52.78|52.98|52.76|3
1732976960000|2024-11-30 14:29:20|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732976970000|2024-11-30 14:29:30|53.06|52.84|53.06|52.84|53.06|52.84|53.05|52.83|3
1732976980000|2024-11-30 14:29:40|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|4
1732976990000|2024-11-30 14:29:50|53.05|52.83|53.07|52.85|53.07|52.85|53.05|52.83|3
1732977000000|2024-11-30 14:30:00|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732977010000|2024-11-30 14:30:10|53.06|52.84|53.06|52.84|53.06|52.84|53.04|52.82|5
1732977020000|2024-11-30 14:30:20|53.05|52.83|53.07|52.85|53.07|52.85|53.05|52.83|2
1732977030000|2024-11-30 14:30:30|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|8
1732977040000|2024-11-30 14:30:40|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732977060000|2024-11-30 14:31:00|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732977070000|2024-11-30 14:31:10|53.04|52.82|53.04|52.82|53.05|52.83|53.04|52.82|3
1732977080000|2024-11-30 14:31:20|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732977090000|2024-11-30 14:31:30|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1732977100000|2024-11-30 14:31:40|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|3
1732977110000|2024-11-30 14:31:50|53.02|52.8|53.02|52.8|53.03|52.81|53.02|52.8|3
1732977120000|2024-11-30 14:32:00|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732977130000|2024-11-30 14:32:10|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732977140000|2024-11-30 14:32:20|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|3
1732977150000|2024-11-30 14:32:30|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|3
1732977160000|2024-11-30 14:32:40|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732977170000|2024-11-30 14:32:50|52.92|52.7|52.88|52.66|52.92|52.7|52.88|52.66|3
1732977180000|2024-11-30 14:33:00|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|6
1732977190000|2024-11-30 14:33:10|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|3
1732977200000|2024-11-30 14:33:20|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1732977210000|2024-11-30 14:33:30|52.9|52.68|52.92|52.7|52.92|52.7|52.9|52.68|3
1732977220000|2024-11-30 14:33:40|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732977230000|2024-11-30 14:33:50|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1732977240000|2024-11-30 14:34:00|52.9|52.68|52.87|52.65|52.9|52.68|52.87|52.65|4
1732977250000|2024-11-30 14:34:10|52.86|52.64|52.82|52.6|52.86|52.64|52.82|52.6|4
1732977260000|2024-11-30 14:34:20|52.83|52.61|52.81|52.59|52.83|52.61|52.81|52.59|2
1732977270000|2024-11-30 14:34:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732977290000|2024-11-30 14:34:50|52.83|52.61|52.82|52.6|52.83|52.61|52.82|52.6|2
1732977300000|2024-11-30 14:35:00|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732977310000|2024-11-30 14:35:10|52.84|52.62|52.89|52.67|52.89|52.67|52.84|52.62|4
1732977320000|2024-11-30 14:35:20|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732977330000|2024-11-30 14:35:30|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732977360000|2024-11-30 14:36:00|52.9|52.68|52.86|52.64|52.9|52.68|52.86|52.64|4
1732977370000|2024-11-30 14:36:10|52.85|52.63|52.84|52.62|52.85|52.63|52.84|52.62|2
1732977380000|2024-11-30 14:36:20|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|5
1732977390000|2024-11-30 14:36:30|52.86|52.64|52.86|52.64|52.88|52.66|52.86|52.64|3
1732977400000|2024-11-30 14:36:40|52.87|52.65|52.84|52.62|52.87|52.65|52.84|52.62|3
1732977420000|2024-11-30 14:37:00|52.85|52.63|52.86|52.64|52.86|52.64|52.84|52.62|6
1732977430000|2024-11-30 14:37:10|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732977440000|2024-11-30 14:37:20|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732977450000|2024-11-30 14:37:30|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732977460000|2024-11-30 14:37:40|52.84|52.62|52.83|52.61|52.84|52.62|52.83|52.61|2
1732977480000|2024-11-30 14:38:00|52.82|52.6|52.8|52.58|52.82|52.6|52.8|52.58|3
1732977490000|2024-11-30 14:38:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732977510000|2024-11-30 14:38:30|52.77|52.55|52.77|52.55|52.77|52.55|52.76|52.54|3
1732977520000|2024-11-30 14:38:40|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732977530000|2024-11-30 14:38:50|52.77|52.55|52.77|52.55|52.77|52.55|52.76|52.54|3
1732977550000|2024-11-30 14:39:10|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1732977560000|2024-11-30 14:39:20|52.74|52.52|52.74|52.52|52.74|52.52|52.73|52.51|3
1732977570000|2024-11-30 14:39:30|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|6
1732977580000|2024-11-30 14:39:40|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1732977590000|2024-11-30 14:39:50|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1732977600000|2024-11-30 14:40:00|52.73|52.51|52.73|52.51|52.73|52.51|52.72|52.5|3
1732977610000|2024-11-30 14:40:10|52.75|52.53|52.74|52.52|52.75|52.53|52.73|52.51|7
1732977630000|2024-11-30 14:40:30|52.76|52.54|52.76|52.54|52.77|52.55|52.76|52.54|3
1732977640000|2024-11-30 14:40:40|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732977660000|2024-11-30 14:41:00|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|3
1732977670000|2024-11-30 14:41:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1732977680000|2024-11-30 14:41:20|52.8|52.58|52.8|52.58|52.81|52.59|52.79|52.57|4
1732977690000|2024-11-30 14:41:30|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732977700000|2024-11-30 14:41:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732977710000|2024-11-30 14:41:50|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732977730000|2024-11-30 14:42:10|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732977740000|2024-11-30 14:42:20|52.83|52.61|52.81|52.59|52.83|52.61|52.81|52.59|3
1732977750000|2024-11-30 14:42:30|52.82|52.6|52.82|52.6|52.82|52.6|52.81|52.59|5
1732977770000|2024-11-30 14:42:50|52.83|52.61|52.82|52.6|52.83|52.61|52.82|52.6|2
1732977790000|2024-11-30 14:43:10|52.83|52.61|52.83|52.61|52.84|52.62|52.83|52.61|3
1732977800000|2024-11-30 14:43:20|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732977810000|2024-11-30 14:43:30|52.77|52.55|52.81|52.59|52.81|52.59|52.77|52.55|2
1732977820000|2024-11-30 14:43:40|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732977830000|2024-11-30 14:43:50|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1732977840000|2024-11-30 14:44:00|52.79|52.57|52.8|52.58|52.81|52.59|52.79|52.57|4
1732977850000|2024-11-30 14:44:10|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1732977860000|2024-11-30 14:44:20|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|3
1732977880000|2024-11-30 14:44:40|52.81|52.59|52.8|52.58|52.81|52.59|52.79|52.57|5
1732977900000|2024-11-30 14:45:00|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1732977910000|2024-11-30 14:45:10|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732977920000|2024-11-30 14:45:20|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732977950000|2024-11-30 14:45:50|52.81|52.59|52.81|52.59|52.81|52.59|52.81|52.59|1
1732977960000|2024-11-30 14:46:00|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1732977970000|2024-11-30 14:46:10|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732977980000|2024-11-30 14:46:20|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|2
1732978000000|2024-11-30 14:46:40|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732978010000|2024-11-30 14:46:50|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732978020000|2024-11-30 14:47:00|52.78|52.56|52.77|52.55|52.79|52.57|52.77|52.55|4
1732978030000|2024-11-30 14:47:10|52.76|52.54|52.7|52.48|52.76|52.54|52.7|52.48|7
1732978040000|2024-11-30 14:47:20|52.71|52.49|52.69|52.47|52.71|52.49|52.69|52.47|5
1732978050000|2024-11-30 14:47:30|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1732978060000|2024-11-30 14:47:40|52.7|52.48|52.68|52.46|52.7|52.48|52.68|52.46|3
1732978080000|2024-11-30 14:48:00|52.69|52.47|52.72|52.5|52.72|52.5|52.69|52.47|3
1732978090000|2024-11-30 14:48:10|52.71|52.49|52.69|52.47|52.71|52.49|52.69|52.47|3
1732978100000|2024-11-30 14:48:20|52.68|52.46|52.65|52.43|52.68|52.46|52.65|52.43|3
1732978120000|2024-11-30 14:48:40|52.64|52.42|52.69|52.47|52.69|52.47|52.64|52.42|6
1732978130000|2024-11-30 14:48:50|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1732978140000|2024-11-30 14:49:00|52.69|52.47|52.66|52.44|52.69|52.47|52.66|52.44|4
1732978150000|2024-11-30 14:49:10|52.67|52.45|52.65|52.43|52.67|52.45|52.65|52.43|2
1732978160000|2024-11-30 14:49:20|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732978170000|2024-11-30 14:49:30|52.68|52.46|52.67|52.45|52.68|52.46|52.66|52.44|4
1732978190000|2024-11-30 14:49:50|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732978200000|2024-11-30 14:50:00|52.7|52.48|52.59|52.37|52.7|52.48|52.59|52.37|5
1732978210000|2024-11-30 14:50:10|52.58|52.36|52.59|52.37|52.59|52.37|52.58|52.36|2
1732978220000|2024-11-30 14:50:20|52.6|52.38|52.61|52.39|52.61|52.39|52.6|52.38|2
1732978230000|2024-11-30 14:50:30|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732978240000|2024-11-30 14:50:40|52.61|52.39|52.63|52.41|52.63|52.41|52.61|52.39|3
1732978250000|2024-11-30 14:50:50|52.64|52.42|52.64|52.42|52.64|52.42|52.63|52.41|7
1732978260000|2024-11-30 14:51:00|52.63|52.41|52.61|52.39|52.63|52.41|52.61|52.39|3
1732978270000|2024-11-30 14:51:10|52.6|52.38|52.58|52.36|52.6|52.38|52.58|52.36|3
1732978290000|2024-11-30 14:51:30|52.59|52.37|52.58|52.36|52.59|52.37|52.58|52.36|2
1732978300000|2024-11-30 14:51:40|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1732978310000|2024-11-30 14:51:50|52.6|52.38|52.63|52.41|52.63|52.41|52.6|52.38|4
1732978320000|2024-11-30 14:52:00|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|4
1732978330000|2024-11-30 14:52:10|52.64|52.42|52.61|52.39|52.64|52.42|52.61|52.39|5
1732978340000|2024-11-30 14:52:20|52.6|52.38|52.57|52.35|52.6|52.38|52.57|52.35|5
1732978350000|2024-11-30 14:52:30|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|2
1732978360000|2024-11-30 14:52:40|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|4
1732978370000|2024-11-30 14:52:50|52.56|52.34|52.56|52.34|52.56|52.34|52.55|52.33|5
1732978380000|2024-11-30 14:53:00|52.57|52.35|52.58|52.36|52.59|52.37|52.57|52.35|6
1732978390000|2024-11-30 14:53:10|52.59|52.37|52.56|52.34|52.59|52.37|52.56|52.34|4
1732978400000|2024-11-30 14:53:20|52.55|52.33|52.55|52.33|52.55|52.33|52.55|52.33|1
1732978420000|2024-11-30 14:53:40|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|2
1732978430000|2024-11-30 14:53:50|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|2
1732978460000|2024-11-30 14:54:20|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|4
1732978490000|2024-11-30 14:54:50|52.54|52.32|52.54|52.32|52.54|52.32|52.54|52.32|1
1732978510000|2024-11-30 14:55:10|52.52|52.3|52.51|52.29|52.52|52.3|52.51|52.29|2
1732978520000|2024-11-30 14:55:20|52.48|52.26|52.42|52.2|52.48|52.26|52.42|52.2|9
1732978530000|2024-11-30 14:55:30|52.41|52.19|52.41|52.19|52.42|52.2|52.41|52.19|3
1732978540000|2024-11-30 14:55:40|52.42|52.2|52.43|52.21|52.43|52.21|52.41|52.19|6
1732978550000|2024-11-30 14:55:50|52.42|52.2|52.42|52.2|52.42|52.2|52.41|52.19|5
1732978560000|2024-11-30 14:56:00|52.41|52.19|52.41|52.19|52.42|52.2|52.4|52.18|7
1732978570000|2024-11-30 14:56:10|52.42|52.2|52.41|52.19|52.42|52.2|52.41|52.19|4
1732978580000|2024-11-30 14:56:20|52.45|52.23|52.45|52.23|52.45|52.23|52.44|52.22|3
1732978590000|2024-11-30 14:56:30|52.46|52.24|52.47|52.25|52.48|52.26|52.46|52.24|4
1732978600000|2024-11-30 14:56:40|52.48|52.26|52.48|52.26|52.48|52.26|52.48|52.26|1
1732978610000|2024-11-30 14:56:50|52.47|52.25|52.48|52.26|52.48|52.26|52.47|52.25|2
1732978620000|2024-11-30 14:57:00|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1732978630000|2024-11-30 14:57:10|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|4
1732978640000|2024-11-30 14:57:20|52.48|52.26|52.45|52.23|52.48|52.26|52.44|52.22|5
1732978650000|2024-11-30 14:57:30|52.44|52.22|52.42|52.2|52.44|52.22|52.41|52.19|5
1732978660000|2024-11-30 14:57:40|52.41|52.19|52.4|52.18|52.41|52.19|52.4|52.18|2
1732978670000|2024-11-30 14:57:50|52.38|52.16|52.37|52.15|52.38|52.16|52.37|52.15|2
1732978680000|2024-11-30 14:58:00|52.38|52.16|52.36|52.14|52.38|52.16|52.36|52.14|5
1732978690000|2024-11-30 14:58:10|52.37|52.15|52.36|52.14|52.37|52.15|52.36|52.14|2
1732978700000|2024-11-30 14:58:20|52.35|52.13|52.33|52.11|52.35|52.13|52.33|52.11|3
1732978720000|2024-11-30 14:58:40|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|2
1732978730000|2024-11-30 14:58:50|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|4
1732978740000|2024-11-30 14:59:00|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|2
1732978750000|2024-11-30 14:59:10|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|2
1732978760000|2024-11-30 14:59:20|52.34|52.12|52.36|52.14|52.36|52.14|52.33|52.11|4
1732978770000|2024-11-30 14:59:30|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|2
1732978790000|2024-11-30 14:59:50|52.39|52.17|52.39|52.17|52.39|52.17|52.38|52.16|5
1732978800000|2024-11-30 15:00:00|52.38|52.16|52.38|52.16|52.38|52.16|52.38|52.16|1
1732978810000|2024-11-30 15:00:10|52.35|52.13|52.3|52.08|52.35|52.13|52.3|52.08|4
1732978870000|2024-11-30 15:01:10|52.29|52.07|52.26|52.04|52.29|52.07|52.26|52.04|3
1732978880000|2024-11-30 15:01:20|52.27|52.05|52.31|52.09|52.31|52.09|52.27|52.05|6
1732978890000|2024-11-30 15:01:30|52.32|52.1|52.32|52.1|52.32|52.1|52.31|52.09|3
1732978900000|2024-11-30 15:01:40|52.36|52.14|52.36|52.14|52.38|52.16|52.36|52.14|11
1732978910000|2024-11-30 15:01:50|52.35|52.13|52.29|52.07|52.35|52.13|52.29|52.07|9
1732978920000|2024-11-30 15:02:00|52.3|52.08|52.32|52.1|52.32|52.1|52.29|52.07|3
1732978930000|2024-11-30 15:02:10|52.33|52.11|52.35|52.13|52.37|52.15|52.32|52.1|8
1732978940000|2024-11-30 15:02:20|52.37|52.15|52.39|52.17|52.39|52.17|52.37|52.15|3
1732978950000|2024-11-30 15:02:30|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1732978960000|2024-11-30 15:02:40|52.41|52.19|52.42|52.2|52.43|52.21|52.41|52.19|4
1732978970000|2024-11-30 15:02:50|52.41|52.19|52.42|52.2|52.42|52.2|52.41|52.19|2
1732978980000|2024-11-30 15:03:00|52.41|52.19|52.42|52.2|52.42|52.2|52.41|52.19|2
1732978990000|2024-11-30 15:03:10|52.43|52.21|52.46|52.24|52.46|52.24|52.41|52.19|5
1732979000000|2024-11-30 15:03:20|52.45|52.23|52.45|52.23|52.45|52.23|52.44|52.22|9
1732979010000|2024-11-30 15:03:30|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1732979020000|2024-11-30 15:03:40|52.47|52.25|52.5|52.28|52.5|52.28|52.47|52.25|3
1732979030000|2024-11-30 15:03:50|52.49|52.27|52.46|52.24|52.49|52.27|52.46|52.24|3
1732979040000|2024-11-30 15:04:00|52.45|52.23|52.46|52.24|52.46|52.24|52.45|52.23|4
1732979050000|2024-11-30 15:04:10|52.47|52.25|52.47|52.25|52.47|52.25|52.46|52.24|3
1732979060000|2024-11-30 15:04:20|52.48|52.26|52.51|52.29|52.51|52.29|52.48|52.26|3
1732979070000|2024-11-30 15:04:30|52.52|52.3|52.52|52.3|52.54|52.32|52.52|52.3|6
1732979080000|2024-11-30 15:04:40|52.51|52.29|52.53|52.31|52.53|52.31|52.51|52.29|7
1732979090000|2024-11-30 15:04:50|52.52|52.3|52.52|52.3|52.53|52.31|52.51|52.29|7
1732979100000|2024-11-30 15:05:00|52.53|52.31|52.51|52.29|52.54|52.32|52.5|52.28|8
1732979110000|2024-11-30 15:05:10|52.5|52.28|52.53|52.31|52.54|52.32|52.5|52.28|9
1732979120000|2024-11-30 15:05:20|52.54|52.32|52.58|52.36|52.58|52.36|52.54|52.32|5
1732979130000|2024-11-30 15:05:30|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732979140000|2024-11-30 15:05:40|52.56|52.34|52.58|52.36|52.58|52.36|52.55|52.33|6
1732979150000|2024-11-30 15:05:50|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1732979160000|2024-11-30 15:06:00|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1732979170000|2024-11-30 15:06:10|52.57|52.35|52.53|52.31|52.57|52.35|52.53|52.31|4
1732979180000|2024-11-30 15:06:20|52.52|52.3|52.47|52.25|52.52|52.3|52.47|52.25|5
1732979190000|2024-11-30 15:06:30|52.48|52.26|52.48|52.26|52.48|52.26|52.47|52.25|3
1732979200000|2024-11-30 15:06:40|52.49|52.27|52.47|52.25|52.5|52.28|52.47|52.25|10
1732979210000|2024-11-30 15:06:50|52.45|52.23|52.44|52.22|52.45|52.23|52.44|52.22|10
1732979220000|2024-11-30 15:07:00|52.42|52.2|52.45|52.23|52.47|52.25|52.42|52.2|7
1732979230000|2024-11-30 15:07:10|52.47|52.25|52.39|52.17|52.47|52.25|52.39|52.17|13
1732979240000|2024-11-30 15:07:20|52.38|52.16|52.33|52.11|52.39|52.17|52.32|52.1|10
1732979250000|2024-11-30 15:07:30|52.32|52.1|52.3|52.08|52.32|52.1|52.3|52.08|5
1732979260000|2024-11-30 15:07:40|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|6
1732979290000|2024-11-30 15:08:10|52.31|52.09|52.35|52.13|52.35|52.13|52.31|52.09|6
1732979300000|2024-11-30 15:08:20|52.33|52.11|52.33|52.11|52.35|52.13|52.31|52.09|15
1732979310000|2024-11-30 15:08:30|52.32|52.1|52.34|52.12|52.34|52.12|52.32|52.1|3
1732979330000|2024-11-30 15:08:50|52.35|52.13|52.36|52.14|52.36|52.14|52.35|52.13|2
1732979340000|2024-11-30 15:09:00|52.35|52.13|52.33|52.11|52.35|52.13|52.32|52.1|5
1732979360000|2024-11-30 15:09:20|52.32|52.1|52.3|52.08|52.32|52.1|52.3|52.08|5
1732979370000|2024-11-30 15:09:30|52.29|52.07|52.28|52.06|52.29|52.07|52.28|52.06|2
1732979380000|2024-11-30 15:09:40|52.26|52.04|52.28|52.06|52.29|52.07|52.26|52.04|8
1732979390000|2024-11-30 15:09:50|52.29|52.07|52.27|52.05|52.29|52.07|52.26|52.04|4
1732979400000|2024-11-30 15:10:00|52.26|52.04|52.3|52.08|52.3|52.08|52.26|52.04|7
1732979410000|2024-11-30 15:10:10|52.31|52.09|52.38|52.16|52.38|52.16|52.31|52.09|6
1732979420000|2024-11-30 15:10:20|52.39|52.17|52.36|52.14|52.4|52.18|52.36|52.14|11
1732979430000|2024-11-30 15:10:30|52.37|52.15|52.36|52.14|52.4|52.18|52.36|52.14|11
1732979440000|2024-11-30 15:10:40|52.37|52.15|52.38|52.16|52.39|52.17|52.37|52.15|4
1732979450000|2024-11-30 15:10:50|52.37|52.15|52.36|52.14|52.37|52.15|52.36|52.14|2
1732979460000|2024-11-30 15:11:00|52.37|52.15|52.32|52.1|52.37|52.15|52.32|52.1|5
1732979470000|2024-11-30 15:11:10|52.34|52.12|52.4|52.18|52.4|52.18|52.32|52.1|10
1732979480000|2024-11-30 15:11:20|52.44|52.22|52.42|52.2|52.44|52.22|52.41|52.19|13
1732979490000|2024-11-30 15:11:30|52.41|52.19|52.43|52.21|52.44|52.22|52.4|52.18|15
1732979500000|2024-11-30 15:11:40|52.42|52.2|52.4|52.18|52.43|52.21|52.4|52.18|9
1732979510000|2024-11-30 15:11:50|52.41|52.19|52.34|52.12|52.41|52.19|52.34|52.12|6
1732979520000|2024-11-30 15:12:00|52.35|52.13|52.37|52.15|52.37|52.15|52.35|52.13|3
1732979530000|2024-11-30 15:12:10|52.36|52.14|52.36|52.14|52.36|52.14|52.36|52.14|1
1732979540000|2024-11-30 15:12:20|52.35|52.13|52.35|52.13|52.36|52.14|52.35|52.13|3
1732979560000|2024-11-30 15:12:40|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1732979570000|2024-11-30 15:12:50|52.36|52.14|52.42|52.2|52.42|52.2|52.36|52.14|6
1732979580000|2024-11-30 15:13:00|52.43|52.21|52.4|52.18|52.43|52.21|52.39|52.17|11
1732979590000|2024-11-30 15:13:10|52.39|52.17|52.35|52.13|52.39|52.17|52.34|52.12|9
1732979600000|2024-11-30 15:13:20|52.37|52.15|52.38|52.16|52.39|52.17|52.37|52.15|7
1732979610000|2024-11-30 15:13:30|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|8
1732979620000|2024-11-30 15:13:40|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|6
1732979630000|2024-11-30 15:13:50|52.39|52.17|52.38|52.16|52.39|52.17|52.38|52.16|4
1732979640000|2024-11-30 15:14:00|52.37|52.15|52.33|52.11|52.37|52.15|52.33|52.11|5
1732979650000|2024-11-30 15:14:10|52.34|52.12|52.35|52.13|52.35|52.13|52.33|52.11|4
1732979660000|2024-11-30 15:14:20|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|2
1732979670000|2024-11-30 15:14:30|52.39|52.17|52.4|52.18|52.42|52.2|52.39|52.17|5
1732979680000|2024-11-30 15:14:40|52.41|52.19|52.41|52.19|52.41|52.19|52.4|52.18|3
1732979690000|2024-11-30 15:14:50|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1732979700000|2024-11-30 15:15:00|52.43|52.21|52.42|52.2|52.44|52.22|52.41|52.19|9
1732979710000|2024-11-30 15:15:10|52.41|52.19|52.38|52.16|52.41|52.19|52.36|52.14|13
1732979720000|2024-11-30 15:15:20|52.37|52.15|52.34|52.12|52.38|52.16|52.31|52.09|11
1732979730000|2024-11-30 15:15:30|52.35|52.13|52.39|52.17|52.39|52.17|52.35|52.13|7
1732979740000|2024-11-30 15:15:40|52.38|52.16|52.4|52.18|52.4|52.18|52.38|52.16|3
1732979750000|2024-11-30 15:15:50|52.39|52.17|52.39|52.17|52.4|52.18|52.39|52.17|5
1732979760000|2024-11-30 15:16:00|52.4|52.18|52.46|52.24|52.47|52.25|52.4|52.18|7
1732979770000|2024-11-30 15:16:10|52.47|52.25|52.52|52.3|52.52|52.3|52.47|52.25|5
1732979780000|2024-11-30 15:16:20|52.51|52.29|52.51|52.29|52.52|52.3|52.5|52.28|7
1732979790000|2024-11-30 15:16:30|52.5|52.28|52.47|52.25|52.5|52.28|52.47|52.25|5
1732979800000|2024-11-30 15:16:40|52.45|52.23|52.48|52.26|52.48|52.26|52.42|52.2|8
1732979810000|2024-11-30 15:16:50|52.47|52.25|52.46|52.24|52.47|52.25|52.45|52.23|6
1732979820000|2024-11-30 15:17:00|52.47|52.25|52.51|52.29|52.54|52.32|52.47|52.25|10
1732979830000|2024-11-30 15:17:10|52.5|52.28|52.5|52.28|52.53|52.31|52.49|52.27|17
1732979840000|2024-11-30 15:17:20|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|3
1732979850000|2024-11-30 15:17:30|52.52|52.3|52.52|52.3|52.52|52.3|52.51|52.29|3
1732979860000|2024-11-30 15:17:40|52.51|52.29|52.52|52.3|52.52|52.3|52.51|52.29|2
1732979870000|2024-11-30 15:17:50|52.53|52.31|52.56|52.34|52.56|52.34|52.53|52.31|4
1732979880000|2024-11-30 15:18:00|52.57|52.35|52.59|52.37|52.59|52.37|52.57|52.35|3
1732979890000|2024-11-30 15:18:10|52.58|52.36|52.58|52.36|52.58|52.36|52.58|52.36|1
1732979900000|2024-11-30 15:18:20|52.59|52.37|52.61|52.39|52.61|52.39|52.57|52.35|4
1732979910000|2024-11-30 15:18:30|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1732979920000|2024-11-30 15:18:40|52.6|52.38|52.59|52.37|52.6|52.38|52.59|52.37|2
1732979930000|2024-11-30 15:18:50|52.58|52.36|52.59|52.37|52.59|52.37|52.58|52.36|4
1732979950000|2024-11-30 15:19:10|52.62|52.4|52.62|52.4|52.62|52.4|52.61|52.39|3
1732979960000|2024-11-30 15:19:20|52.63|52.41|52.58|52.36|52.63|52.41|52.58|52.36|8
1732979970000|2024-11-30 15:19:30|52.6|52.38|52.62|52.4|52.62|52.4|52.6|52.38|5
1732979980000|2024-11-30 15:19:40|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|3
1732979990000|2024-11-30 15:19:50|52.62|52.4|52.62|52.4|52.63|52.41|52.61|52.39|5
1732980000000|2024-11-30 15:20:00|52.61|52.39|52.59|52.37|52.61|52.39|52.59|52.37|7
1732980010000|2024-11-30 15:20:10|52.55|52.33|52.45|52.23|52.55|52.33|52.45|52.23|9
1732980020000|2024-11-30 15:20:20|52.44|52.22|52.43|52.21|52.45|52.23|52.43|52.21|8
1732980030000|2024-11-30 15:20:30|52.42|52.2|52.38|52.16|52.43|52.21|52.37|52.15|7
1732980040000|2024-11-30 15:20:40|52.4|52.18|52.42|52.2|52.42|52.2|52.4|52.18|7
1732980050000|2024-11-30 15:20:50|52.43|52.21|52.46|52.24|52.47|52.25|52.43|52.21|5
1732980060000|2024-11-30 15:21:00|52.43|52.21|52.46|52.24|52.47|52.25|52.43|52.21|6
1732980070000|2024-11-30 15:21:10|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1732980080000|2024-11-30 15:21:20|52.45|52.23|52.46|52.24|52.46|52.24|52.45|52.23|2
1732980090000|2024-11-30 15:21:30|52.45|52.23|52.45|52.23|52.47|52.25|52.45|52.23|5
1732980100000|2024-11-30 15:21:40|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1732980110000|2024-11-30 15:21:50|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1732980120000|2024-11-30 15:22:00|52.46|52.24|52.47|52.25|52.47|52.25|52.46|52.24|2
1732980130000|2024-11-30 15:22:10|52.48|52.26|52.52|52.3|52.52|52.3|52.47|52.25|5
1732980140000|2024-11-30 15:22:20|52.53|52.31|52.5|52.28|52.53|52.31|52.5|52.28|5
1732980150000|2024-11-30 15:22:30|52.49|52.27|52.48|52.26|52.49|52.27|52.48|52.26|4
1732980160000|2024-11-30 15:22:40|52.49|52.27|52.48|52.26|52.49|52.27|52.48|52.26|2
1732980170000|2024-11-30 15:22:50|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1732980190000|2024-11-30 15:23:10|52.46|52.24|52.42|52.2|52.46|52.24|52.42|52.2|3
1732980200000|2024-11-30 15:23:20|52.43|52.21|52.41|52.19|52.43|52.21|52.41|52.19|2
1732980210000|2024-11-30 15:23:30|52.4|52.18|52.4|52.18|52.41|52.19|52.4|52.18|3
1732980230000|2024-11-30 15:23:50|52.39|52.17|52.39|52.17|52.39|52.17|52.38|52.16|3
1732980240000|2024-11-30 15:24:00|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1732980250000|2024-11-30 15:24:10|52.41|52.19|52.4|52.18|52.41|52.19|52.4|52.18|2
1732980260000|2024-11-30 15:24:20|52.41|52.19|52.43|52.21|52.43|52.21|52.41|52.19|3
1732980270000|2024-11-30 15:24:30|52.42|52.2|52.46|52.24|52.46|52.24|52.42|52.2|6
1732980280000|2024-11-30 15:24:40|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|3
1732980290000|2024-11-30 15:24:50|52.5|52.28|52.46|52.24|52.5|52.28|52.46|52.24|4
1732980300000|2024-11-30 15:25:00|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1732980310000|2024-11-30 15:25:10|52.45|52.23|52.46|52.24|52.46|52.24|52.42|52.2|6
1732980320000|2024-11-30 15:25:20|52.47|52.25|52.51|52.29|52.51|52.29|52.47|52.25|4
1732980330000|2024-11-30 15:25:30|52.52|52.3|52.52|52.3|52.52|52.3|52.51|52.29|3
1732980340000|2024-11-30 15:25:40|52.53|52.31|52.54|52.32|52.54|52.32|52.53|52.31|2
1732980350000|2024-11-30 15:25:50|52.53|52.31|52.51|52.29|52.53|52.31|52.51|52.29|2
1732980360000|2024-11-30 15:26:00|52.52|52.3|52.52|52.3|52.52|52.3|52.51|52.29|3
1732980370000|2024-11-30 15:26:10|52.54|52.32|52.55|52.33|52.55|52.33|52.52|52.3|4
1732980380000|2024-11-30 15:26:20|52.56|52.34|52.58|52.36|52.59|52.37|52.56|52.34|5
1732980390000|2024-11-30 15:26:30|52.59|52.37|52.62|52.4|52.62|52.4|52.59|52.37|2
1732980400000|2024-11-30 15:26:40|52.61|52.39|52.62|52.4|52.62|52.4|52.61|52.39|2
1732980410000|2024-11-30 15:26:50|52.61|52.39|52.59|52.37|52.61|52.39|52.59|52.37|2
1732980420000|2024-11-30 15:27:00|52.58|52.36|52.58|52.36|52.58|52.36|52.57|52.35|3
1732980430000|2024-11-30 15:27:10|52.57|52.35|52.54|52.32|52.57|52.35|52.54|52.32|2
1732980450000|2024-11-30 15:27:30|52.55|52.33|52.55|52.33|52.55|52.33|52.55|52.33|1
1732980460000|2024-11-30 15:27:40|52.54|52.32|52.58|52.36|52.59|52.37|52.54|52.32|8
1732980470000|2024-11-30 15:27:50|52.59|52.37|52.59|52.37|52.59|52.37|52.58|52.36|5
1732980480000|2024-11-30 15:28:00|52.58|52.36|52.56|52.34|52.59|52.37|52.56|52.34|4
1732980490000|2024-11-30 15:28:10|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732980500000|2024-11-30 15:28:20|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|2
1732980510000|2024-11-30 15:28:30|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|2
1732980520000|2024-11-30 15:28:40|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1732980530000|2024-11-30 15:28:50|52.59|52.37|52.52|52.3|52.59|52.37|52.51|52.29|5
1732980540000|2024-11-30 15:29:00|52.53|52.31|52.54|52.32|52.54|52.32|52.53|52.31|4
1732980550000|2024-11-30 15:29:10|52.55|52.33|52.59|52.37|52.59|52.37|52.55|52.33|4
1732980560000|2024-11-30 15:29:20|52.6|52.38|52.66|52.44|52.66|52.44|52.6|52.38|6
1732980570000|2024-11-30 15:29:30|52.67|52.45|52.71|52.49|52.71|52.49|52.67|52.45|4
1732980580000|2024-11-30 15:29:40|52.69|52.47|52.65|52.43|52.7|52.48|52.65|52.43|7
1732980590000|2024-11-30 15:29:50|52.64|52.42|52.64|52.42|52.65|52.43|52.62|52.4|5
1732980600000|2024-11-30 15:30:00|52.63|52.41|52.61|52.39|52.63|52.41|52.6|52.38|5
1732980610000|2024-11-30 15:30:10|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732980620000|2024-11-30 15:30:20|52.63|52.41|52.62|52.4|52.63|52.41|52.61|52.39|6
1732980630000|2024-11-30 15:30:30|52.61|52.39|52.61|52.39|52.61|52.39|52.6|52.38|5
1732980640000|2024-11-30 15:30:40|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|2
1732980650000|2024-11-30 15:30:50|52.62|52.4|52.61|52.39|52.63|52.41|52.61|52.39|4
1732980660000|2024-11-30 15:31:00|52.6|52.38|52.63|52.41|52.63|52.41|52.6|52.38|3
1732980670000|2024-11-30 15:31:10|52.62|52.4|52.62|52.4|52.62|52.4|52.61|52.39|3
1732980680000|2024-11-30 15:31:20|52.63|52.41|52.64|52.42|52.64|52.42|52.62|52.4|6
1732980690000|2024-11-30 15:31:30|52.65|52.43|52.63|52.41|52.65|52.43|52.63|52.41|7
1732980700000|2024-11-30 15:31:40|52.64|52.42|52.64|52.42|52.64|52.42|52.63|52.41|5
1732980710000|2024-11-30 15:31:50|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1732980720000|2024-11-30 15:32:00|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|4
1732980730000|2024-11-30 15:32:10|52.66|52.44|52.69|52.47|52.69|52.47|52.66|52.44|4
1732980740000|2024-11-30 15:32:20|52.68|52.46|52.66|52.44|52.69|52.47|52.65|52.43|7
1732980750000|2024-11-30 15:32:30|52.65|52.43|52.64|52.42|52.65|52.43|52.64|52.42|4
1732980760000|2024-11-30 15:32:40|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|3
1732980770000|2024-11-30 15:32:50|52.62|52.4|52.62|52.4|52.63|52.41|52.62|52.4|3
1732980780000|2024-11-30 15:33:00|52.6|52.38|52.59|52.37|52.61|52.39|52.59|52.37|10
1732980790000|2024-11-30 15:33:10|52.58|52.36|52.6|52.38|52.6|52.38|52.58|52.36|7
1732980800000|2024-11-30 15:33:20|52.61|52.39|52.62|52.4|52.62|52.4|52.6|52.38|6
1732980810000|2024-11-30 15:33:30|52.61|52.39|52.63|52.41|52.63|52.41|52.61|52.39|3
1732980820000|2024-11-30 15:33:40|52.62|52.4|52.62|52.4|52.63|52.41|52.62|52.4|3
1732980830000|2024-11-30 15:33:50|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|5
1732980840000|2024-11-30 15:34:00|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|7
1732980860000|2024-11-30 15:34:20|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1732980920000|2024-11-30 15:35:20|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|2
1732980940000|2024-11-30 15:35:40|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732980950000|2024-11-30 15:35:50|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1732980960000|2024-11-30 15:36:00|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|5
1732980970000|2024-11-30 15:36:10|52.62|52.4|52.62|52.4|52.63|52.41|52.62|52.4|3
1732980980000|2024-11-30 15:36:20|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1732980990000|2024-11-30 15:36:30|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732981000000|2024-11-30 15:36:40|52.61|52.39|52.61|52.39|52.62|52.4|52.61|52.39|3
1732981010000|2024-11-30 15:36:50|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1732981020000|2024-11-30 15:37:00|52.6|52.38|52.55|52.33|52.6|52.38|52.53|52.31|8
1732981030000|2024-11-30 15:37:10|52.54|52.32|52.53|52.31|52.55|52.33|52.53|52.31|6
1732981040000|2024-11-30 15:37:20|52.52|52.3|52.53|52.31|52.53|52.31|52.52|52.3|2
1732981050000|2024-11-30 15:37:30|52.52|52.3|52.53|52.31|52.53|52.31|52.52|52.3|2
1732981060000|2024-11-30 15:37:40|52.52|52.3|52.52|52.3|52.52|52.3|52.52|52.3|1
1732981070000|2024-11-30 15:37:50|52.51|52.29|52.5|52.28|52.51|52.29|52.5|52.28|2
1732981080000|2024-11-30 15:38:00|52.49|52.27|52.46|52.24|52.49|52.27|52.46|52.24|4
1732981090000|2024-11-30 15:38:10|52.47|52.25|52.48|52.26|52.48|52.26|52.47|52.25|2
1732981100000|2024-11-30 15:38:20|52.49|52.27|52.5|52.28|52.5|52.28|52.49|52.27|2
1732981110000|2024-11-30 15:38:30|52.52|52.3|52.54|52.32|52.54|52.32|52.52|52.3|3
1732981120000|2024-11-30 15:38:40|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|2
1732981130000|2024-11-30 15:38:50|52.59|52.37|52.59|52.37|52.6|52.38|52.59|52.37|3
1732981140000|2024-11-30 15:39:00|52.58|52.36|52.54|52.32|52.58|52.36|52.54|52.32|5
1732981150000|2024-11-30 15:39:10|52.53|52.31|52.53|52.31|52.53|52.31|52.52|52.3|3
1732981160000|2024-11-30 15:39:20|52.54|52.32|52.6|52.38|52.6|52.38|52.54|52.32|5
1732981170000|2024-11-30 15:39:30|52.59|52.37|52.57|52.35|52.6|52.38|52.57|52.35|5
1732981190000|2024-11-30 15:39:50|52.56|52.34|52.56|52.34|52.57|52.35|52.56|52.34|3
1732981200000|2024-11-30 15:40:00|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732981210000|2024-11-30 15:40:10|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|2
1732981220000|2024-11-30 15:40:20|52.56|52.34|52.58|52.36|52.58|52.36|52.56|52.34|3
1732981230000|2024-11-30 15:40:30|52.59|52.37|52.56|52.34|52.59|52.37|52.56|52.34|4
1732981240000|2024-11-30 15:40:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732981250000|2024-11-30 15:40:50|52.56|52.34|52.57|52.35|52.57|52.35|52.56|52.34|2
1732981260000|2024-11-30 15:41:00|52.58|52.36|52.57|52.35|52.58|52.36|52.57|52.35|2
1732981270000|2024-11-30 15:41:10|52.58|52.36|52.57|52.35|52.58|52.36|52.57|52.35|4
1732981280000|2024-11-30 15:41:20|52.56|52.34|52.56|52.34|52.57|52.35|52.56|52.34|3
1732981290000|2024-11-30 15:41:30|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|2
1732981300000|2024-11-30 15:41:40|52.52|52.3|52.52|52.3|52.52|52.3|52.51|52.29|3
1732981310000|2024-11-30 15:41:50|52.51|52.29|52.47|52.25|52.51|52.29|52.46|52.24|6
1732981320000|2024-11-30 15:42:00|52.49|52.27|52.53|52.31|52.53|52.31|52.49|52.27|2
1732981330000|2024-11-30 15:42:10|52.52|52.3|52.51|52.29|52.52|52.3|52.51|52.29|2
1732981340000|2024-11-30 15:42:20|52.5|52.28|52.49|52.27|52.5|52.28|52.48|52.26|3
1732981350000|2024-11-30 15:42:30|52.5|52.28|52.53|52.31|52.53|52.31|52.5|52.28|4
1732981360000|2024-11-30 15:42:40|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|3
1732981370000|2024-11-30 15:42:50|52.47|52.25|52.45|52.23|52.47|52.25|52.45|52.23|2
1732981380000|2024-11-30 15:43:00|52.44|52.22|52.44|52.22|52.45|52.23|52.44|52.22|3
1732981390000|2024-11-30 15:43:10|52.45|52.23|52.46|52.24|52.46|52.24|52.44|52.22|4
1732981400000|2024-11-30 15:43:20|52.44|52.22|52.45|52.23|52.45|52.23|52.44|52.22|4
1732981410000|2024-11-30 15:43:30|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1732981420000|2024-11-30 15:43:40|52.48|52.26|52.48|52.26|52.48|52.26|52.48|52.26|1
1732981430000|2024-11-30 15:43:50|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1732981440000|2024-11-30 15:44:00|52.51|52.29|52.5|52.28|52.51|52.29|52.5|52.28|2
1732981450000|2024-11-30 15:44:10|52.51|52.29|52.5|52.28|52.51|52.29|52.5|52.28|2
1732981460000|2024-11-30 15:44:20|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1732981470000|2024-11-30 15:44:30|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|2
1732981490000|2024-11-30 15:44:50|52.48|52.26|52.48|52.26|52.48|52.26|52.48|52.26|1
1732981500000|2024-11-30 15:45:00|52.49|52.27|52.63|52.41|52.63|52.41|52.48|52.26|9
1732981510000|2024-11-30 15:45:10|52.64|52.42|52.62|52.4|52.68|52.46|52.62|52.4|8
1732981520000|2024-11-30 15:45:20|52.61|52.39|52.59|52.37|52.61|52.39|52.59|52.37|3
1732981530000|2024-11-30 15:45:30|52.6|52.38|52.58|52.36|52.6|52.38|52.58|52.36|2
1732981540000|2024-11-30 15:45:40|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1732981550000|2024-11-30 15:45:50|52.6|52.38|52.61|52.39|52.61|52.39|52.6|52.38|2
1732981560000|2024-11-30 15:46:00|52.62|52.4|52.6|52.38|52.62|52.4|52.6|52.38|3
1732981570000|2024-11-30 15:46:10|52.58|52.36|52.59|52.37|52.59|52.37|52.57|52.35|4
1732981580000|2024-11-30 15:46:20|52.6|52.38|52.6|52.38|52.6|52.38|52.6|52.38|1
1732981590000|2024-11-30 15:46:30|52.59|52.37|52.56|52.34|52.6|52.38|52.56|52.34|6
1732981600000|2024-11-30 15:46:40|52.55|52.33|52.55|52.33|52.56|52.34|52.55|52.33|3
1732981610000|2024-11-30 15:46:50|52.56|52.34|52.54|52.32|52.56|52.34|52.54|52.32|3
1732981620000|2024-11-30 15:47:00|52.55|52.33|52.57|52.35|52.58|52.36|52.55|52.33|5
1732981630000|2024-11-30 15:47:10|52.56|52.34|52.59|52.37|52.59|52.37|52.56|52.34|2
1732981680000|2024-11-30 15:48:00|52.58|52.36|52.59|52.37|52.59|52.37|52.57|52.35|4
1732981690000|2024-11-30 15:48:10|52.6|52.38|52.7|52.48|52.7|52.48|52.6|52.38|10
1732981700000|2024-11-30 15:48:20|52.71|52.49|52.78|52.56|52.78|52.56|52.71|52.49|6
1732981710000|2024-11-30 15:48:30|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|3
1732981720000|2024-11-30 15:48:40|52.8|52.58|52.82|52.6|52.82|52.6|52.79|52.57|3
1732981730000|2024-11-30 15:48:50|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732981740000|2024-11-30 15:49:00|52.82|52.6|52.82|52.6|52.83|52.61|52.82|52.6|3
1732981760000|2024-11-30 15:49:20|52.83|52.61|52.88|52.66|52.88|52.66|52.82|52.6|6
1732981770000|2024-11-30 15:49:30|52.89|52.67|52.89|52.67|52.89|52.67|52.88|52.66|3
1732981780000|2024-11-30 15:49:40|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732981790000|2024-11-30 15:49:50|52.87|52.65|52.84|52.62|52.87|52.65|52.83|52.61|6
1732981800000|2024-11-30 15:50:00|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732981810000|2024-11-30 15:50:10|52.82|52.6|52.76|52.54|52.82|52.6|52.75|52.53|9
1732981820000|2024-11-30 15:50:20|52.75|52.53|52.72|52.5|52.75|52.53|52.72|52.5|4
1732981830000|2024-11-30 15:50:30|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|4
1732981840000|2024-11-30 15:50:40|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1732981850000|2024-11-30 15:50:50|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1732981860000|2024-11-30 15:51:00|52.76|52.54|52.76|52.54|52.79|52.57|52.76|52.54|6
1732981870000|2024-11-30 15:51:10|52.75|52.53|52.79|52.57|52.79|52.57|52.75|52.53|5
1732981880000|2024-11-30 15:51:20|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732981890000|2024-11-30 15:51:30|52.77|52.55|52.76|52.54|52.78|52.56|52.76|52.54|4
1732981900000|2024-11-30 15:51:40|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1732981910000|2024-11-30 15:51:50|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732981920000|2024-11-30 15:52:00|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732981930000|2024-11-30 15:52:10|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732981940000|2024-11-30 15:52:20|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732981950000|2024-11-30 15:52:30|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732981960000|2024-11-30 15:52:40|52.77|52.55|52.76|52.54|52.77|52.55|52.76|52.54|2
1732981970000|2024-11-30 15:52:50|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1732981980000|2024-11-30 15:53:00|52.78|52.56|52.79|52.57|52.8|52.58|52.78|52.56|3
1732981990000|2024-11-30 15:53:10|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1732982000000|2024-11-30 15:53:20|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|4
1732982010000|2024-11-30 15:53:30|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|4
1732982020000|2024-11-30 15:53:40|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732982030000|2024-11-30 15:53:50|52.78|52.56|52.81|52.59|52.81|52.59|52.78|52.56|2
1732982060000|2024-11-30 15:54:20|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732982080000|2024-11-30 15:54:40|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1732982090000|2024-11-30 15:54:50|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732982110000|2024-11-30 15:55:10|52.82|52.6|52.84|52.62|52.84|52.62|52.82|52.6|2
1732982120000|2024-11-30 15:55:20|52.86|52.64|52.86|52.64|52.86|52.64|52.85|52.63|5
1732982130000|2024-11-30 15:55:30|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|2
1732982140000|2024-11-30 15:55:40|52.85|52.63|52.85|52.63|52.86|52.64|52.84|52.62|5
1732982150000|2024-11-30 15:55:50|52.86|52.64|52.85|52.63|52.86|52.64|52.85|52.63|2
1732982160000|2024-11-30 15:56:00|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732982170000|2024-11-30 15:56:10|52.83|52.61|52.8|52.58|52.83|52.61|52.8|52.58|3
1732982180000|2024-11-30 15:56:20|52.79|52.57|52.82|52.6|52.83|52.61|52.79|52.57|4
1732982210000|2024-11-30 15:56:50|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1732982220000|2024-11-30 15:57:00|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|3
1732982230000|2024-11-30 15:57:10|52.8|52.58|52.84|52.62|52.84|52.62|52.8|52.58|4
1732982240000|2024-11-30 15:57:20|52.85|52.63|52.82|52.6|52.85|52.63|52.82|52.6|4
1732982250000|2024-11-30 15:57:30|52.83|52.61|52.85|52.63|52.85|52.63|52.83|52.61|2
1732982270000|2024-11-30 15:57:50|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732982280000|2024-11-30 15:58:00|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732982290000|2024-11-30 15:58:10|52.84|52.62|52.84|52.62|52.84|52.62|52.82|52.6|4
1732982300000|2024-11-30 15:58:20|52.81|52.59|52.76|52.54|52.81|52.59|52.76|52.54|4
1732982330000|2024-11-30 15:58:50|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732982340000|2024-11-30 15:59:00|52.78|52.56|52.78|52.56|52.78|52.56|52.77|52.55|3
1732982350000|2024-11-30 15:59:10|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732982360000|2024-11-30 15:59:20|52.78|52.56|52.78|52.56|52.79|52.57|52.78|52.56|3
1732982370000|2024-11-30 15:59:30|52.77|52.55|52.76|52.54|52.77|52.55|52.76|52.54|2
1732982380000|2024-11-30 15:59:40|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732982400000|2024-11-30 16:00:00|52.78|52.56|52.75|52.53|52.78|52.56|52.75|52.53|4
1732982410000|2024-11-30 16:00:10|52.76|52.54|52.75|52.53|52.76|52.54|52.74|52.52|4
1732982420000|2024-11-30 16:00:20|52.76|52.54|52.76|52.54|52.76|52.54|52.74|52.52|8
1732982430000|2024-11-30 16:00:30|52.77|52.55|52.84|52.62|52.84|52.62|52.77|52.55|6
1732982450000|2024-11-30 16:00:50|52.85|52.63|52.85|52.63|52.86|52.64|52.84|52.62|5
1732982460000|2024-11-30 16:01:00|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732982470000|2024-11-30 16:01:10|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732982480000|2024-11-30 16:01:20|52.86|52.64|52.87|52.65|52.88|52.66|52.86|52.64|4
1732982490000|2024-11-30 16:01:30|52.86|52.64|52.82|52.6|52.86|52.64|52.8|52.58|8
1732982500000|2024-11-30 16:01:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1732982510000|2024-11-30 16:01:50|52.84|52.62|52.87|52.65|52.87|52.65|52.84|52.62|4
1732982520000|2024-11-30 16:02:00|52.88|52.66|52.97|52.75|52.97|52.75|52.88|52.66|7
1732982530000|2024-11-30 16:02:10|52.96|52.74|52.94|52.72|52.96|52.74|52.94|52.72|3
1732982540000|2024-11-30 16:02:20|52.93|52.71|52.91|52.69|52.93|52.71|52.9|52.68|5
1732982550000|2024-11-30 16:02:30|52.9|52.68|52.88|52.66|52.9|52.68|52.88|52.66|3
1732982560000|2024-11-30 16:02:40|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732982570000|2024-11-30 16:02:50|52.89|52.67|52.87|52.65|52.89|52.67|52.87|52.65|3
1732982580000|2024-11-30 16:03:00|52.89|52.67|52.89|52.67|52.9|52.68|52.89|52.67|3
1732982590000|2024-11-30 16:03:10|52.88|52.66|52.87|52.65|52.88|52.66|52.87|52.65|2
1732982600000|2024-11-30 16:03:20|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|4
1732982620000|2024-11-30 16:03:40|52.88|52.66|52.87|52.65|52.88|52.66|52.87|52.65|6
1732982630000|2024-11-30 16:03:50|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732982640000|2024-11-30 16:04:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732982660000|2024-11-30 16:04:20|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732982670000|2024-11-30 16:04:30|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732982680000|2024-11-30 16:04:40|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|3
1732982700000|2024-11-30 16:05:00|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|2
1732982710000|2024-11-30 16:05:10|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1732982720000|2024-11-30 16:05:20|52.92|52.7|52.9|52.68|52.92|52.7|52.89|52.67|5
1732982730000|2024-11-30 16:05:30|52.89|52.67|52.9|52.68|52.91|52.69|52.89|52.67|4
1732982740000|2024-11-30 16:05:40|52.91|52.69|52.92|52.7|52.92|52.7|52.91|52.69|2
1732982750000|2024-11-30 16:05:50|52.91|52.69|52.91|52.69|52.91|52.69|52.9|52.68|3
1732982760000|2024-11-30 16:06:00|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1732982780000|2024-11-30 16:06:20|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732982790000|2024-11-30 16:06:30|52.91|52.69|52.92|52.7|52.92|52.7|52.91|52.69|2
1732982800000|2024-11-30 16:06:40|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732982810000|2024-11-30 16:06:50|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732982820000|2024-11-30 16:07:00|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1732982830000|2024-11-30 16:07:10|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|3
1732982840000|2024-11-30 16:07:20|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1732982850000|2024-11-30 16:07:30|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732982860000|2024-11-30 16:07:40|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732982870000|2024-11-30 16:07:50|52.91|52.69|52.91|52.69|52.91|52.69|52.9|52.68|3
1732982880000|2024-11-30 16:08:00|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1732982930000|2024-11-30 16:08:50|52.92|52.7|52.99|52.77|53|52.78|52.92|52.7|5
1732982940000|2024-11-30 16:09:00|53|52.78|52.99|52.77|53|52.78|52.99|52.77|2
1732982950000|2024-11-30 16:09:10|52.96|52.74|52.99|52.77|53|52.78|52.96|52.74|4
1732982970000|2024-11-30 16:09:30|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732982990000|2024-11-30 16:09:50|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|2
1732983000000|2024-11-30 16:10:00|52.97|52.75|52.97|52.75|52.98|52.76|52.97|52.75|3
1732983010000|2024-11-30 16:10:10|52.98|52.76|52.99|52.77|52.99|52.77|52.97|52.75|6
1732983020000|2024-11-30 16:10:20|53|52.78|53.03|52.81|53.03|52.81|53|52.78|4
1732983030000|2024-11-30 16:10:30|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|4
1732983050000|2024-11-30 16:10:50|53.02|52.8|53|52.78|53.02|52.8|53|52.78|3
1732983060000|2024-11-30 16:11:00|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732983070000|2024-11-30 16:11:10|53|52.78|53|52.78|53|52.78|53|52.78|1
1732983080000|2024-11-30 16:11:20|53.01|52.79|53.02|52.8|53.03|52.81|53.01|52.79|3
1732983100000|2024-11-30 16:11:40|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732983110000|2024-11-30 16:11:50|53|52.78|52.99|52.77|53|52.78|52.99|52.77|6
1732983120000|2024-11-30 16:12:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732983130000|2024-11-30 16:12:10|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732983140000|2024-11-30 16:12:20|52.97|52.75|52.93|52.71|52.97|52.75|52.93|52.71|5
1732983150000|2024-11-30 16:12:30|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732983170000|2024-11-30 16:12:50|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1732983180000|2024-11-30 16:13:00|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732983260000|2024-11-30 16:14:20|52.89|52.67|52.86|52.64|52.89|52.67|52.86|52.64|3
1732983280000|2024-11-30 16:14:40|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732983300000|2024-11-30 16:15:00|52.83|52.61|52.82|52.6|52.83|52.61|52.82|52.6|2
1732983310000|2024-11-30 16:15:10|52.79|52.57|52.77|52.55|52.79|52.57|52.77|52.55|3
1732983320000|2024-11-30 16:15:20|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|3
1732983330000|2024-11-30 16:15:30|52.81|52.59|52.87|52.65|52.87|52.65|52.81|52.59|5
1732983350000|2024-11-30 16:15:50|52.86|52.64|52.82|52.6|52.86|52.64|52.82|52.6|6
1732983360000|2024-11-30 16:16:00|52.83|52.61|52.83|52.61|52.83|52.61|52.82|52.6|15
1732983370000|2024-11-30 16:16:10|52.84|52.62|52.81|52.59|52.84|52.62|52.81|52.59|4
1732983380000|2024-11-30 16:16:20|52.8|52.58|52.78|52.56|52.8|52.58|52.78|52.56|3
1732983390000|2024-11-30 16:16:30|52.77|52.55|52.77|52.55|52.78|52.56|52.77|52.55|3
1732983400000|2024-11-30 16:16:40|52.75|52.53|52.8|52.58|52.8|52.58|52.75|52.53|6
1732983410000|2024-11-30 16:16:50|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|3
1732983430000|2024-11-30 16:17:10|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1732983440000|2024-11-30 16:17:20|52.82|52.6|52.82|52.6|52.82|52.6|52.81|52.59|3
1732983450000|2024-11-30 16:17:30|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732983460000|2024-11-30 16:17:40|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732983470000|2024-11-30 16:17:50|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732983480000|2024-11-30 16:18:00|52.84|52.62|52.83|52.61|52.84|52.62|52.83|52.61|2
1732983500000|2024-11-30 16:18:20|52.8|52.58|52.79|52.57|52.8|52.58|52.79|52.57|2
1732983510000|2024-11-30 16:18:30|52.78|52.56|52.76|52.54|52.78|52.56|52.76|52.54|3
1732983520000|2024-11-30 16:18:40|52.75|52.53|52.69|52.47|52.75|52.53|52.69|52.47|6
1732983530000|2024-11-30 16:18:50|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1732983540000|2024-11-30 16:19:00|52.71|52.49|52.73|52.51|52.73|52.51|52.71|52.49|5
1732983550000|2024-11-30 16:19:10|52.72|52.5|52.71|52.49|52.72|52.5|52.7|52.48|5
1732983560000|2024-11-30 16:19:20|52.7|52.48|52.72|52.5|52.73|52.51|52.7|52.48|4
1732983570000|2024-11-30 16:19:30|52.73|52.51|52.74|52.52|52.74|52.52|52.72|52.5|4
1732983590000|2024-11-30 16:19:50|52.75|52.53|52.75|52.53|52.75|52.53|52.74|52.52|5
1732983600000|2024-11-30 16:20:00|52.76|52.54|52.76|52.54|52.76|52.54|52.75|52.53|3
1732983610000|2024-11-30 16:20:10|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1732983620000|2024-11-30 16:20:20|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1732983630000|2024-11-30 16:20:30|52.84|52.62|52.8|52.58|52.84|52.62|52.8|52.58|4
1732983640000|2024-11-30 16:20:40|52.78|52.56|52.76|52.54|52.78|52.56|52.76|52.54|3
1732983650000|2024-11-30 16:20:50|52.77|52.55|52.76|52.54|52.77|52.55|52.76|52.54|4
1732983660000|2024-11-30 16:21:00|52.77|52.55|52.77|52.55|52.78|52.56|52.77|52.55|9
1732983670000|2024-11-30 16:21:10|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|4
1732983680000|2024-11-30 16:21:20|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1732983690000|2024-11-30 16:21:30|52.75|52.53|52.76|52.54|52.76|52.54|52.75|52.53|2
1732983700000|2024-11-30 16:21:40|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1732983710000|2024-11-30 16:21:50|52.78|52.56|52.79|52.57|52.79|52.57|52.77|52.55|4
1732983720000|2024-11-30 16:22:00|52.8|52.58|52.78|52.56|52.8|52.58|52.77|52.55|4
1732983730000|2024-11-30 16:22:10|52.77|52.55|52.79|52.57|52.79|52.57|52.76|52.54|7
1732983740000|2024-11-30 16:22:20|52.8|52.58|52.8|52.58|52.84|52.62|52.8|52.58|6
1732983750000|2024-11-30 16:22:30|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732983760000|2024-11-30 16:22:40|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|4
1732983770000|2024-11-30 16:22:50|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732983780000|2024-11-30 16:23:00|52.76|52.54|52.76|52.54|52.77|52.55|52.76|52.54|3
1732983800000|2024-11-30 16:23:20|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1732983810000|2024-11-30 16:23:30|52.81|52.59|52.84|52.62|52.84|52.62|52.81|52.59|6
1732983830000|2024-11-30 16:23:50|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1732983850000|2024-11-30 16:24:10|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732983860000|2024-11-30 16:24:20|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|3
1732983870000|2024-11-30 16:24:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1732983880000|2024-11-30 16:24:40|52.83|52.61|52.86|52.64|52.86|52.64|52.83|52.61|4
1732983890000|2024-11-30 16:24:50|52.85|52.63|52.85|52.63|52.86|52.64|52.85|52.63|3
1732983900000|2024-11-30 16:25:00|52.84|52.62|52.81|52.59|52.84|52.62|52.81|52.59|3
1732983910000|2024-11-30 16:25:10|52.83|52.61|52.81|52.59|52.84|52.62|52.81|52.59|5
1732983920000|2024-11-30 16:25:20|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1732983930000|2024-11-30 16:25:30|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|5
1732983940000|2024-11-30 16:25:40|52.79|52.57|52.77|52.55|52.79|52.57|52.77|52.55|3
1732983950000|2024-11-30 16:25:50|52.76|52.54|52.75|52.53|52.77|52.55|52.75|52.53|3
1732983960000|2024-11-30 16:26:00|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732983970000|2024-11-30 16:26:10|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1732983980000|2024-11-30 16:26:20|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1732983990000|2024-11-30 16:26:30|52.77|52.55|52.76|52.54|52.79|52.57|52.76|52.54|6
1732984000000|2024-11-30 16:26:40|52.77|52.55|52.75|52.53|52.77|52.55|52.72|52.5|7
1732984010000|2024-11-30 16:26:50|52.76|52.54|52.67|52.45|52.76|52.54|52.67|52.45|6
1732984020000|2024-11-30 16:27:00|52.68|52.46|52.69|52.47|52.69|52.47|52.68|52.46|2
1732984030000|2024-11-30 16:27:10|52.7|52.48|52.7|52.48|52.7|52.48|52.69|52.47|3
1732984060000|2024-11-30 16:27:40|52.71|52.49|52.72|52.5|52.72|52.5|52.71|52.49|4
1732984070000|2024-11-30 16:27:50|52.71|52.49|52.7|52.48|52.71|52.49|52.7|52.48|2
1732984080000|2024-11-30 16:28:00|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|3
1732984090000|2024-11-30 16:28:10|52.72|52.5|52.71|52.49|52.72|52.5|52.71|52.49|4
1732984100000|2024-11-30 16:28:20|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1732984110000|2024-11-30 16:28:30|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1732984120000|2024-11-30 16:28:40|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1732984130000|2024-11-30 16:28:50|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1732984140000|2024-11-30 16:29:00|52.67|52.45|52.67|52.45|52.68|52.46|52.67|52.45|3
1732984150000|2024-11-30 16:29:10|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1732984160000|2024-11-30 16:29:20|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|6
1732984170000|2024-11-30 16:29:30|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|2
1732984180000|2024-11-30 16:29:40|52.67|52.45|52.67|52.45|52.68|52.46|52.67|52.45|3
1732984200000|2024-11-30 16:30:00|52.66|52.44|52.63|52.41|52.66|52.44|52.63|52.41|2
1732984210000|2024-11-30 16:30:10|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1732984220000|2024-11-30 16:30:20|52.63|52.41|52.6|52.38|52.63|52.41|52.6|52.38|4
1732984240000|2024-11-30 16:30:40|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|2
1732984250000|2024-11-30 16:30:50|52.61|52.39|52.61|52.39|52.61|52.39|52.6|52.38|3
1732984260000|2024-11-30 16:31:00|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1732984270000|2024-11-30 16:31:10|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1732984280000|2024-11-30 16:31:20|52.62|52.4|52.6|52.38|52.62|52.4|52.6|52.38|3
1732984300000|2024-11-30 16:31:40|52.59|52.37|52.59|52.37|52.6|52.38|52.59|52.37|5
1732984320000|2024-11-30 16:32:00|52.58|52.36|52.58|52.36|52.59|52.37|52.58|52.36|5
1732984340000|2024-11-30 16:32:20|52.56|52.34|52.56|52.34|52.56|52.34|52.56|52.34|1
1732984350000|2024-11-30 16:32:30|52.55|52.33|52.55|52.33|52.55|52.33|52.55|52.33|1
1732984370000|2024-11-30 16:32:50|52.37|52.15|52.3|52.08|52.37|52.15|52.3|52.08|6
1732984380000|2024-11-30 16:33:00|52.31|52.09|52.31|52.09|52.32|52.1|52.31|52.09|5
1732984390000|2024-11-30 16:33:10|52.32|52.1|52.31|52.09|52.32|52.1|52.31|52.09|2
1732984400000|2024-11-30 16:33:20|52.3|52.08|52.3|52.08|52.3|52.08|52.3|52.08|1
1732984410000|2024-11-30 16:33:30|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|6
1732984420000|2024-11-30 16:33:40|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|2
1732984440000|2024-11-30 16:34:00|52.31|52.09|52.35|52.13|52.38|52.16|52.31|52.09|8
1732984450000|2024-11-30 16:34:10|52.36|52.14|52.36|52.14|52.36|52.14|52.36|52.14|1
1732984460000|2024-11-30 16:34:20|52.37|52.15|52.36|52.14|52.37|52.15|52.36|52.14|2
1732984480000|2024-11-30 16:34:40|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1732984490000|2024-11-30 16:34:50|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1732984500000|2024-11-30 16:35:00|52.33|52.11|52.31|52.09|52.36|52.14|52.31|52.09|6
1732984520000|2024-11-30 16:35:20|52.33|52.11|52.31|52.09|52.33|52.11|52.31|52.09|6
1732984530000|2024-11-30 16:35:30|52.3|52.08|52.29|52.07|52.3|52.08|52.29|52.07|2
1732984540000|2024-11-30 16:35:40|52.28|52.06|52.28|52.06|52.28|52.06|52.28|52.06|1
1732984560000|2024-11-30 16:36:00|52.29|52.07|52.33|52.11|52.33|52.11|52.29|52.07|4
1732984570000|2024-11-30 16:36:10|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1732984580000|2024-11-30 16:36:20|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1732984600000|2024-11-30 16:36:40|52.37|52.15|52.46|52.24|52.46|52.24|52.37|52.15|6
1732984610000|2024-11-30 16:36:50|52.45|52.23|52.44|52.22|52.45|52.23|52.44|52.22|2
1732984620000|2024-11-30 16:37:00|52.45|52.23|52.46|52.24|52.46|52.24|52.45|52.23|2
1732984640000|2024-11-30 16:37:20|52.47|52.25|52.54|52.32|52.54|52.32|52.47|52.25|5
1732984650000|2024-11-30 16:37:30|52.55|52.33|52.55|52.33|52.55|52.33|52.55|52.33|1
1732984660000|2024-11-30 16:37:40|52.56|52.34|52.56|52.34|52.56|52.34|52.56|52.34|1
1732984670000|2024-11-30 16:37:50|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|4
1732984680000|2024-11-30 16:38:00|52.57|52.35|52.57|52.35|52.57|52.35|52.56|52.34|3
1732984690000|2024-11-30 16:38:10|52.56|52.34|52.6|52.38|52.6|52.38|52.56|52.34|4
1732984700000|2024-11-30 16:38:20|52.59|52.37|52.62|52.4|52.62|52.4|52.59|52.37|6
1732984720000|2024-11-30 16:38:40|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|3
1732984740000|2024-11-30 16:39:00|52.65|52.43|52.62|52.4|52.65|52.43|52.62|52.4|4
1732984750000|2024-11-30 16:39:10|52.64|52.42|52.61|52.39|52.64|52.42|52.61|52.39|4
1732984760000|2024-11-30 16:39:20|52.6|52.38|52.58|52.36|52.6|52.38|52.58|52.36|8
1732984790000|2024-11-30 16:39:50|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732984800000|2024-11-30 16:40:00|52.58|52.36|52.58|52.36|52.6|52.38|52.58|52.36|3
1732984810000|2024-11-30 16:40:10|52.6|52.38|52.58|52.36|52.6|52.38|52.58|52.36|2
1732984820000|2024-11-30 16:40:20|52.57|52.35|52.58|52.36|52.59|52.37|52.57|52.35|4
1732984840000|2024-11-30 16:40:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1732984850000|2024-11-30 16:40:50|52.56|52.34|52.56|52.34|52.56|52.34|52.56|52.34|1
1732984860000|2024-11-30 16:41:00|52.55|52.33|52.5|52.28|52.55|52.33|52.5|52.28|6
1732984870000|2024-11-30 16:41:10|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1732984880000|2024-11-30 16:41:20|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1732984890000|2024-11-30 16:41:30|52.54|52.32|52.55|52.33|52.55|52.33|52.54|52.32|2
1732984900000|2024-11-30 16:41:40|52.56|52.34|52.59|52.37|52.59|52.37|52.56|52.34|8
1732984910000|2024-11-30 16:41:50|52.6|52.38|52.6|52.38|52.6|52.38|52.59|52.37|3
1732984940000|2024-11-30 16:42:20|52.61|52.39|52.6|52.38|52.61|52.39|52.6|52.38|2
1732984960000|2024-11-30 16:42:40|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1732984980000|2024-11-30 16:43:00|52.6|52.38|52.6|52.38|52.6|52.38|52.6|52.38|1
1732984990000|2024-11-30 16:43:10|52.61|52.39|52.6|52.38|52.61|52.39|52.6|52.38|2
1732985000000|2024-11-30 16:43:20|52.59|52.37|52.6|52.38|52.61|52.39|52.59|52.37|4
1732985010000|2024-11-30 16:43:30|52.61|52.39|52.61|52.39|52.61|52.39|52.6|52.38|3
1732985030000|2024-11-30 16:43:50|52.6|52.38|52.61|52.39|52.61|52.39|52.6|52.38|4
1732985040000|2024-11-30 16:44:00|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1732985050000|2024-11-30 16:44:10|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|2
1732985060000|2024-11-30 16:44:20|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1732985090000|2024-11-30 16:44:50|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|2
1732985100000|2024-11-30 16:45:00|52.71|52.49|52.77|52.55|52.77|52.55|52.71|52.49|6
1732985110000|2024-11-30 16:45:10|52.78|52.56|52.83|52.61|52.83|52.61|52.78|52.56|4
1732985120000|2024-11-30 16:45:20|52.84|52.62|52.9|52.68|52.9|52.68|52.84|52.62|5
1732985130000|2024-11-30 16:45:30|52.91|52.69|52.94|52.72|52.94|52.72|52.91|52.69|3
1732985140000|2024-11-30 16:45:40|52.95|52.73|52.97|52.75|52.97|52.75|52.95|52.73|3
1732985150000|2024-11-30 16:45:50|53|52.78|53|52.78|53|52.78|53|52.78|1
1732985160000|2024-11-30 16:46:00|52.98|52.76|52.94|52.72|52.98|52.76|52.93|52.71|5
1732985170000|2024-11-30 16:46:10|52.95|52.73|52.99|52.77|52.99|52.77|52.95|52.73|3
1732985180000|2024-11-30 16:46:20|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732985190000|2024-11-30 16:46:30|52.99|52.77|52.98|52.76|52.99|52.77|52.96|52.74|6
1732985200000|2024-11-30 16:46:40|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732985220000|2024-11-30 16:47:00|53|52.78|53|52.78|53|52.78|53|52.78|1
1732985230000|2024-11-30 16:47:10|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|4
1732985240000|2024-11-30 16:47:20|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1732985250000|2024-11-30 16:47:30|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732985260000|2024-11-30 16:47:40|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732985270000|2024-11-30 16:47:50|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|4
1732985280000|2024-11-30 16:48:00|52.98|52.76|52.98|52.76|53|52.78|52.97|52.75|7
1732985290000|2024-11-30 16:48:10|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1732985300000|2024-11-30 16:48:20|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1732985330000|2024-11-30 16:48:50|53.01|52.79|53.1|52.88|53.1|52.88|53.01|52.79|9
1732985340000|2024-11-30 16:49:00|53.11|52.89|53.11|52.89|53.11|52.89|53.09|52.87|4
1732985360000|2024-11-30 16:49:20|53.1|52.88|53.11|52.89|53.11|52.89|53.1|52.88|2
1732985370000|2024-11-30 16:49:30|53.1|52.88|53.02|52.8|53.1|52.88|53.02|52.8|6
1732985380000|2024-11-30 16:49:40|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732985390000|2024-11-30 16:49:50|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|5
1732985400000|2024-11-30 16:50:00|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732985410000|2024-11-30 16:50:10|53.09|52.87|53.1|52.88|53.11|52.89|53.09|52.87|4
1732985420000|2024-11-30 16:50:20|53.11|52.89|53.11|52.89|53.11|52.89|53.1|52.88|3
1732985430000|2024-11-30 16:50:30|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732985440000|2024-11-30 16:50:40|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|4
1732985460000|2024-11-30 16:51:00|53.04|52.82|53.04|52.82|53.05|52.83|53.03|52.81|5
1732985470000|2024-11-30 16:51:10|53.05|52.83|53.09|52.87|53.09|52.87|53.05|52.83|4
1732985480000|2024-11-30 16:51:20|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1732985490000|2024-11-30 16:51:30|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732985500000|2024-11-30 16:51:40|53.12|52.9|53.12|52.9|53.12|52.9|53.11|52.89|3
1732985510000|2024-11-30 16:51:50|53.11|52.89|53.07|52.85|53.11|52.89|53.06|52.84|7
1732985520000|2024-11-30 16:52:00|53.06|52.84|53.01|52.79|53.07|52.85|53.01|52.79|6
1732985530000|2024-11-30 16:52:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732985540000|2024-11-30 16:52:20|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732985550000|2024-11-30 16:52:30|53|52.78|52.99|52.77|53|52.78|52.98|52.76|4
1732985560000|2024-11-30 16:52:40|52.98|52.76|52.98|52.76|52.99|52.77|52.98|52.76|3
1732985570000|2024-11-30 16:52:50|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732985580000|2024-11-30 16:53:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732985610000|2024-11-30 16:53:30|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732985620000|2024-11-30 16:53:40|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732985640000|2024-11-30 16:54:00|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1732985660000|2024-11-30 16:54:20|52.96|52.74|52.91|52.69|52.97|52.75|52.91|52.69|5
1732985680000|2024-11-30 16:54:40|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732985690000|2024-11-30 16:54:50|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732985700000|2024-11-30 16:55:00|52.94|52.72|52.93|52.71|52.94|52.72|52.92|52.7|3
1732985710000|2024-11-30 16:55:10|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1732985720000|2024-11-30 16:55:20|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732985730000|2024-11-30 16:55:30|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732985740000|2024-11-30 16:55:40|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1732985750000|2024-11-30 16:55:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732985760000|2024-11-30 16:56:00|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|3
1732985770000|2024-11-30 16:56:10|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732985780000|2024-11-30 16:56:20|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732985810000|2024-11-30 16:56:50|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732985820000|2024-11-30 16:57:00|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732985840000|2024-11-30 16:57:20|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|3
1732985850000|2024-11-30 16:57:30|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732985860000|2024-11-30 16:57:40|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732985870000|2024-11-30 16:57:50|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732985890000|2024-11-30 16:58:10|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732985900000|2024-11-30 16:58:20|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732985910000|2024-11-30 16:58:30|53.01|52.79|52.97|52.75|53.01|52.79|52.97|52.75|4
1732985920000|2024-11-30 16:58:40|52.96|52.74|52.96|52.74|52.97|52.75|52.96|52.74|5
1732985940000|2024-11-30 16:59:00|52.95|52.73|52.94|52.72|52.96|52.74|52.93|52.71|6
1732985970000|2024-11-30 16:59:30|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|4
1732985980000|2024-11-30 16:59:40|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1732985990000|2024-11-30 16:59:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732986000000|2024-11-30 17:00:00|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732986010000|2024-11-30 17:00:10|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1732986020000|2024-11-30 17:00:20|52.96|52.74|52.96|52.74|52.96|52.74|52.95|52.73|3
1732986030000|2024-11-30 17:00:30|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732986050000|2024-11-30 17:00:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732986070000|2024-11-30 17:01:10|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|3
1732986080000|2024-11-30 17:01:20|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732986090000|2024-11-30 17:01:30|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732986100000|2024-11-30 17:01:40|52.94|52.72|52.96|52.74|52.97|52.75|52.94|52.72|6
1732986110000|2024-11-30 17:01:50|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1732986120000|2024-11-30 17:02:00|52.98|52.76|53.05|52.83|53.05|52.83|52.98|52.76|6
1732986130000|2024-11-30 17:02:10|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732986140000|2024-11-30 17:02:20|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1732986150000|2024-11-30 17:02:30|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732986180000|2024-11-30 17:03:00|53.06|52.84|53|52.78|53.06|52.84|53|52.78|4
1732986190000|2024-11-30 17:03:10|52.99|52.77|53.08|52.86|53.08|52.86|52.99|52.77|7
1732986200000|2024-11-30 17:03:20|53.09|52.87|53.11|52.89|53.18|52.96|53.09|52.87|7
1732986220000|2024-11-30 17:03:40|53.12|52.9|53.13|52.91|53.14|52.92|53.12|52.9|4
1732986230000|2024-11-30 17:03:50|53.12|52.9|53.12|52.9|53.13|52.91|53.12|52.9|3
1732986240000|2024-11-30 17:04:00|53.11|52.89|53.11|52.89|53.12|52.9|53.1|52.88|7
1732986260000|2024-11-30 17:04:20|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732986300000|2024-11-30 17:05:00|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732986320000|2024-11-30 17:05:20|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|6
1732986330000|2024-11-30 17:05:30|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732986340000|2024-11-30 17:05:40|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1732986350000|2024-11-30 17:05:50|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732986360000|2024-11-30 17:06:00|53.07|52.85|53.03|52.81|53.07|52.85|53.03|52.81|4
1732986370000|2024-11-30 17:06:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732986380000|2024-11-30 17:06:20|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732986390000|2024-11-30 17:06:30|53.03|52.81|53.04|52.82|53.05|52.83|53.03|52.81|4
1732986400000|2024-11-30 17:06:40|53.05|52.83|53.06|52.84|53.06|52.84|53.04|52.82|4
1732986410000|2024-11-30 17:06:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732986420000|2024-11-30 17:07:00|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|5
1732986430000|2024-11-30 17:07:10|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732986440000|2024-11-30 17:07:20|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732986460000|2024-11-30 17:07:40|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732986470000|2024-11-30 17:07:50|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732986500000|2024-11-30 17:08:20|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732986510000|2024-11-30 17:08:30|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732986540000|2024-11-30 17:09:00|53.03|52.81|53.03|52.81|53.04|52.82|53.03|52.81|3
1732986610000|2024-11-30 17:10:10|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|3
1732986620000|2024-11-30 17:10:20|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732986640000|2024-11-30 17:10:40|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732986650000|2024-11-30 17:10:50|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732986660000|2024-11-30 17:11:00|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732986680000|2024-11-30 17:11:20|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732986690000|2024-11-30 17:11:30|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732986740000|2024-11-30 17:12:20|53|52.78|52.97|52.75|53|52.78|52.95|52.73|4
1732986750000|2024-11-30 17:12:30|52.98|52.76|52.96|52.74|52.98|52.76|52.96|52.74|3
1732986760000|2024-11-30 17:12:40|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|2
1732986780000|2024-11-30 17:13:00|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1732986790000|2024-11-30 17:13:10|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732986800000|2024-11-30 17:13:20|52.91|52.69|52.86|52.64|52.91|52.69|52.85|52.63|5
1732986810000|2024-11-30 17:13:30|52.85|52.63|52.85|52.63|52.86|52.64|52.85|52.63|3
1732986820000|2024-11-30 17:13:40|52.86|52.64|52.86|52.64|52.86|52.64|52.85|52.63|3
1732986840000|2024-11-30 17:14:00|52.87|52.65|52.9|52.68|52.9|52.68|52.87|52.65|3
1732986850000|2024-11-30 17:14:10|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1732986860000|2024-11-30 17:14:20|52.92|52.7|52.97|52.75|52.97|52.75|52.92|52.7|3
1732986870000|2024-11-30 17:14:30|52.98|52.76|52.98|52.76|52.99|52.77|52.98|52.76|3
1732986880000|2024-11-30 17:14:40|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|4
1732986890000|2024-11-30 17:14:50|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732986900000|2024-11-30 17:15:00|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1732986910000|2024-11-30 17:15:10|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732986920000|2024-11-30 17:15:20|52.93|52.71|52.88|52.66|52.93|52.71|52.88|52.66|3
1732986930000|2024-11-30 17:15:30|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732986940000|2024-11-30 17:15:40|52.85|52.63|52.86|52.64|52.87|52.65|52.85|52.63|4
1732986950000|2024-11-30 17:15:50|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1732986960000|2024-11-30 17:16:00|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1732986970000|2024-11-30 17:16:10|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|3
1732986980000|2024-11-30 17:16:20|52.87|52.65|52.9|52.68|52.9|52.68|52.87|52.65|4
1732986990000|2024-11-30 17:16:30|52.91|52.69|52.9|52.68|52.91|52.69|52.89|52.67|3
1732987000000|2024-11-30 17:16:40|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|2
1732987010000|2024-11-30 17:16:50|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732987020000|2024-11-30 17:17:00|52.93|52.71|52.94|52.72|52.95|52.73|52.93|52.71|4
1732987040000|2024-11-30 17:17:20|52.95|52.73|53|52.78|53|52.78|52.95|52.73|5
1732987050000|2024-11-30 17:17:30|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732987060000|2024-11-30 17:17:40|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732987070000|2024-11-30 17:17:50|53|52.78|53|52.78|53.01|52.79|53|52.78|5
1732987080000|2024-11-30 17:18:00|52.99|52.77|53|52.78|53|52.78|52.98|52.76|6
1732987090000|2024-11-30 17:18:10|52.99|52.77|52.99|52.77|52.99|52.77|52.98|52.76|3
1732987100000|2024-11-30 17:18:20|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732987110000|2024-11-30 17:18:30|53|52.78|53|52.78|53|52.78|52.99|52.77|5
1732987120000|2024-11-30 17:18:40|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|3
1732987130000|2024-11-30 17:18:50|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732987140000|2024-11-30 17:19:00|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732987150000|2024-11-30 17:19:10|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732987160000|2024-11-30 17:19:20|53|52.78|53|52.78|53|52.78|53|52.78|1
1732987170000|2024-11-30 17:19:30|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732987180000|2024-11-30 17:19:40|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732987190000|2024-11-30 17:19:50|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732987200000|2024-11-30 17:20:00|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732987210000|2024-11-30 17:20:10|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732987220000|2024-11-30 17:20:20|53.03|52.81|53.09|52.87|53.09|52.87|53.03|52.81|7
1732987230000|2024-11-30 17:20:30|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732987240000|2024-11-30 17:20:40|53.07|52.85|53.04|52.82|53.07|52.85|53.04|52.82|4
1732987250000|2024-11-30 17:20:50|53.03|52.81|53|52.78|53.03|52.81|53|52.78|4
1732987260000|2024-11-30 17:21:00|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732987270000|2024-11-30 17:21:10|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732987290000|2024-11-30 17:21:30|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732987300000|2024-11-30 17:21:40|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|7
1732987310000|2024-11-30 17:21:50|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732987330000|2024-11-30 17:22:10|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732987340000|2024-11-30 17:22:20|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|6
1732987370000|2024-11-30 17:22:50|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732987380000|2024-11-30 17:23:00|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|5
1732987390000|2024-11-30 17:23:10|53|52.78|53|52.78|53.01|52.79|53|52.78|3
1732987410000|2024-11-30 17:23:30|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|3
1732987430000|2024-11-30 17:23:50|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732987440000|2024-11-30 17:24:00|52.92|52.7|52.9|52.68|52.92|52.7|52.9|52.68|3
1732987450000|2024-11-30 17:24:10|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|5
1732987460000|2024-11-30 17:24:20|52.88|52.66|52.88|52.66|52.88|52.66|52.87|52.65|5
1732987480000|2024-11-30 17:24:40|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732987490000|2024-11-30 17:24:50|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732987500000|2024-11-30 17:25:00|52.89|52.67|52.9|52.68|52.9|52.68|52.89|52.67|2
1732987510000|2024-11-30 17:25:10|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732987520000|2024-11-30 17:25:20|52.91|52.69|52.89|52.67|52.91|52.69|52.88|52.66|4
1732987530000|2024-11-30 17:25:30|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732987540000|2024-11-30 17:25:40|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732987550000|2024-11-30 17:25:50|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732987570000|2024-11-30 17:26:10|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732987580000|2024-11-30 17:26:20|52.91|52.69|52.92|52.7|52.93|52.71|52.91|52.69|5
1732987590000|2024-11-30 17:26:30|52.93|52.71|52.92|52.7|52.93|52.71|52.91|52.69|4
1732987600000|2024-11-30 17:26:40|52.91|52.69|52.92|52.7|52.92|52.7|52.91|52.69|2
1732987620000|2024-11-30 17:27:00|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732987640000|2024-11-30 17:27:20|52.94|52.72|52.97|52.75|52.97|52.75|52.94|52.72|4
1732987650000|2024-11-30 17:27:30|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732987660000|2024-11-30 17:27:40|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|3
1732987670000|2024-11-30 17:27:50|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732987690000|2024-11-30 17:28:10|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732987700000|2024-11-30 17:28:20|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732987720000|2024-11-30 17:28:40|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732987730000|2024-11-30 17:28:50|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732987740000|2024-11-30 17:29:00|53.02|52.8|53.01|52.79|53.03|52.81|53.01|52.79|6
1732987750000|2024-11-30 17:29:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732987770000|2024-11-30 17:29:30|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732987780000|2024-11-30 17:29:40|53.01|52.79|52.99|52.77|53.02|52.8|52.99|52.77|5
1732987790000|2024-11-30 17:29:50|52.98|52.76|52.95|52.73|52.98|52.76|52.95|52.73|4
1732987800000|2024-11-30 17:30:00|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1732987810000|2024-11-30 17:30:10|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|5
1732987830000|2024-11-30 17:30:30|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732987840000|2024-11-30 17:30:40|53|52.78|52.99|52.77|53|52.78|52.98|52.76|10
1732987850000|2024-11-30 17:30:50|52.98|52.76|52.99|52.77|53|52.78|52.98|52.76|6
1732987860000|2024-11-30 17:31:00|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732987870000|2024-11-30 17:31:10|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732987880000|2024-11-30 17:31:20|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732987890000|2024-11-30 17:31:30|53.01|52.79|53.01|52.79|53.01|52.79|52.99|52.77|5
1732987900000|2024-11-30 17:31:40|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732987910000|2024-11-30 17:31:50|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732987920000|2024-11-30 17:32:00|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732987930000|2024-11-30 17:32:10|53.06|52.84|53.08|52.86|53.08|52.86|53.06|52.84|3
1732987940000|2024-11-30 17:32:20|53.09|52.87|53.07|52.85|53.09|52.87|53.07|52.85|3
1732987950000|2024-11-30 17:32:30|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|4
1732987960000|2024-11-30 17:32:40|53.06|52.84|53.06|52.84|53.07|52.85|53.06|52.84|3
1732987970000|2024-11-30 17:32:50|53.05|52.83|52.98|52.76|53.05|52.83|52.98|52.76|6
1732987980000|2024-11-30 17:33:00|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732988000000|2024-11-30 17:33:20|53|52.78|52.99|52.77|53|52.78|52.99|52.77|2
1732988010000|2024-11-30 17:33:30|53|52.78|53|52.78|53|52.78|52.99|52.77|3
1732988020000|2024-11-30 17:33:40|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732988030000|2024-11-30 17:33:50|53|52.78|53|52.78|53.01|52.79|53|52.78|3
1732988040000|2024-11-30 17:34:00|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732988050000|2024-11-30 17:34:10|53.01|52.79|53.01|52.79|53.01|52.79|53|52.78|3
1732988090000|2024-11-30 17:34:50|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732988100000|2024-11-30 17:35:00|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732988110000|2024-11-30 17:35:10|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|4
1732988120000|2024-11-30 17:35:20|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732988140000|2024-11-30 17:35:40|53.06|52.84|53.05|52.83|53.07|52.85|53.05|52.83|4
1732988150000|2024-11-30 17:35:50|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732988160000|2024-11-30 17:36:00|53.02|52.8|52.97|52.75|53.02|52.8|52.97|52.75|5
1732988170000|2024-11-30 17:36:10|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732988180000|2024-11-30 17:36:20|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732988190000|2024-11-30 17:36:30|52.95|52.73|52.98|52.76|52.98|52.76|52.95|52.73|3
1732988200000|2024-11-30 17:36:40|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|5
1732988210000|2024-11-30 17:36:50|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732988230000|2024-11-30 17:37:10|53|52.78|52.98|52.76|53|52.78|52.98|52.76|3
1732988240000|2024-11-30 17:37:20|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732988250000|2024-11-30 17:37:30|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732988260000|2024-11-30 17:37:40|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|5
1732988280000|2024-11-30 17:38:00|52.98|52.76|52.99|52.77|53|52.78|52.97|52.75|7
1732988290000|2024-11-30 17:38:10|53|52.78|53|52.78|53|52.78|53|52.78|1
1732988300000|2024-11-30 17:38:20|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732988310000|2024-11-30 17:38:30|53.03|52.81|53.04|52.82|53.05|52.83|53.03|52.81|4
1732988320000|2024-11-30 17:38:40|53.05|52.83|53.04|52.82|53.05|52.83|53.03|52.81|4
1732988330000|2024-11-30 17:38:50|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732988340000|2024-11-30 17:39:00|53.02|52.8|53.04|52.82|53.04|52.82|53.02|52.8|3
1732988360000|2024-11-30 17:39:20|53.03|52.81|53|52.78|53.03|52.81|52.99|52.77|4
1732988370000|2024-11-30 17:39:30|52.98|52.76|52.94|52.72|52.98|52.76|52.94|52.72|4
1732988380000|2024-11-30 17:39:40|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732988390000|2024-11-30 17:39:50|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732988400000|2024-11-30 17:40:00|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732988410000|2024-11-30 17:40:10|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732988420000|2024-11-30 17:40:20|52.94|52.72|52.97|52.75|52.97|52.75|52.94|52.72|3
1732988440000|2024-11-30 17:40:40|52.98|52.76|52.97|52.75|52.98|52.76|52.96|52.74|4
1732988450000|2024-11-30 17:40:50|52.98|52.76|53|52.78|53|52.78|52.97|52.75|4
1732988460000|2024-11-30 17:41:00|52.99|52.77|53.13|52.91|53.13|52.91|52.99|52.77|6
1732988470000|2024-11-30 17:41:10|53.14|52.92|53.14|52.92|53.15|52.93|53.14|52.92|3
1732988480000|2024-11-30 17:41:20|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732988490000|2024-11-30 17:41:30|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732988500000|2024-11-30 17:41:40|53.13|52.91|53.1|52.88|53.13|52.91|53.1|52.88|3
1732988510000|2024-11-30 17:41:50|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|8
1732988520000|2024-11-30 17:42:00|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732988530000|2024-11-30 17:42:10|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|3
1732988540000|2024-11-30 17:42:20|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1732988560000|2024-11-30 17:42:40|53.15|52.93|53.18|52.96|53.18|52.96|53.15|52.93|4
1732988590000|2024-11-30 17:43:10|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732988630000|2024-11-30 17:43:50|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|2
1732988650000|2024-11-30 17:44:10|53.15|52.93|53.15|52.93|53.16|52.94|53.15|52.93|3
1732988670000|2024-11-30 17:44:30|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1732988680000|2024-11-30 17:44:40|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732988690000|2024-11-30 17:44:50|53.2|52.98|53.21|52.99|53.22|53|53.2|52.98|3
1732988700000|2024-11-30 17:45:00|53.22|53|53.22|53|53.22|53|53.22|53|1
1732988710000|2024-11-30 17:45:10|53.23|53.01|53.23|53.01|53.24|53.02|53.23|53.01|3
1732988720000|2024-11-30 17:45:20|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1732988730000|2024-11-30 17:45:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732988760000|2024-11-30 17:46:00|53.25|53.03|53.26|53.04|53.26|53.04|53.25|53.03|2
1732988770000|2024-11-30 17:46:10|53.27|53.05|53.32|53.1|53.32|53.1|53.27|53.05|5
1732988780000|2024-11-30 17:46:20|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732988790000|2024-11-30 17:46:30|53.3|53.08|53.28|53.06|53.3|53.08|53.28|53.06|3
1732988800000|2024-11-30 17:46:40|53.27|53.05|53.25|53.03|53.27|53.05|53.25|53.03|2
1732988810000|2024-11-30 17:46:50|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|4
1732988820000|2024-11-30 17:47:00|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732988830000|2024-11-30 17:47:10|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732988840000|2024-11-30 17:47:20|53.19|52.97|53.22|53|53.22|53|53.19|52.97|4
1732988850000|2024-11-30 17:47:30|53.23|53.01|53.25|53.03|53.25|53.03|53.23|53.01|3
1732988870000|2024-11-30 17:47:50|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732988880000|2024-11-30 17:48:00|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732988890000|2024-11-30 17:48:10|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732988900000|2024-11-30 17:48:20|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|5
1732988920000|2024-11-30 17:48:40|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732988940000|2024-11-30 17:49:00|53.27|53.05|53.29|53.07|53.29|53.07|53.27|53.05|2
1732988970000|2024-11-30 17:49:30|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|2
1732988990000|2024-11-30 17:49:50|53.28|53.06|53.29|53.07|53.29|53.07|53.28|53.06|2
1732989000000|2024-11-30 17:50:00|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732989020000|2024-11-30 17:50:20|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732989030000|2024-11-30 17:50:30|53.28|53.06|53.29|53.07|53.29|53.07|53.28|53.06|4
1732989040000|2024-11-30 17:50:40|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|2
1732989050000|2024-11-30 17:50:50|53.3|53.08|53.31|53.09|53.32|53.1|53.3|53.08|3
1732989060000|2024-11-30 17:51:00|53.32|53.1|53.32|53.1|53.32|53.1|53.31|53.09|3
1732989070000|2024-11-30 17:51:10|53.33|53.11|53.32|53.1|53.33|53.11|53.32|53.1|2
1732989080000|2024-11-30 17:51:20|53.31|53.09|53.32|53.1|53.32|53.1|53.31|53.09|4
1732989090000|2024-11-30 17:51:30|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1732989100000|2024-11-30 17:51:40|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1732989110000|2024-11-30 17:51:50|53.27|53.05|53.29|53.07|53.29|53.07|53.27|53.05|3
1732989120000|2024-11-30 17:52:00|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|2
1732989130000|2024-11-30 17:52:10|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|2
1732989140000|2024-11-30 17:52:20|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732989150000|2024-11-30 17:52:30|53.32|53.1|53.3|53.08|53.33|53.11|53.3|53.08|4
1732989160000|2024-11-30 17:52:40|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732989170000|2024-11-30 17:52:50|53.3|53.08|53.3|53.08|53.3|53.08|53.29|53.07|3
1732989180000|2024-11-30 17:53:00|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732989240000|2024-11-30 17:54:00|53.32|53.1|53.35|53.13|53.35|53.13|53.32|53.1|4
1732989250000|2024-11-30 17:54:10|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|2
1732989260000|2024-11-30 17:54:20|53.36|53.14|53.36|53.14|53.37|53.15|53.36|53.14|3
1732989270000|2024-11-30 17:54:30|53.37|53.15|53.35|53.13|53.37|53.15|53.35|53.13|3
1732989280000|2024-11-30 17:54:40|53.34|53.12|53.36|53.14|53.36|53.14|53.34|53.12|5
1732989300000|2024-11-30 17:55:00|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1732989330000|2024-11-30 17:55:30|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732989340000|2024-11-30 17:55:40|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|2
1732989350000|2024-11-30 17:55:50|53.41|53.19|53.39|53.17|53.42|53.2|53.39|53.17|5
1732989370000|2024-11-30 17:56:10|53.4|53.18|53.42|53.2|53.42|53.2|53.4|53.18|3
1732989390000|2024-11-30 17:56:30|53.43|53.21|53.45|53.23|53.45|53.23|53.43|53.21|5
1732989410000|2024-11-30 17:56:50|53.47|53.25|53.58|53.36|53.58|53.36|53.47|53.25|3
1732989420000|2024-11-30 17:57:00|53.59|53.37|53.56|53.34|53.59|53.37|53.56|53.34|6
1732989430000|2024-11-30 17:57:10|53.55|53.33|53.56|53.34|53.56|53.34|53.53|53.31|6
1732989450000|2024-11-30 17:57:30|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|3
1732989460000|2024-11-30 17:57:40|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|2
1732989470000|2024-11-30 17:57:50|53.55|53.33|53.51|53.29|53.55|53.33|53.5|53.28|11
1732989480000|2024-11-30 17:58:00|53.52|53.3|53.51|53.29|53.52|53.3|53.5|53.28|4
1732989490000|2024-11-30 17:58:10|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1732989500000|2024-11-30 17:58:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732989510000|2024-11-30 17:58:30|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|2
1732989520000|2024-11-30 17:58:40|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732989530000|2024-11-30 17:58:50|53.48|53.26|53.46|53.24|53.48|53.26|53.46|53.24|3
1732989540000|2024-11-30 17:59:00|53.45|53.23|53.43|53.21|53.45|53.23|53.43|53.21|3
1732989550000|2024-11-30 17:59:10|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1732989560000|2024-11-30 17:59:20|53.41|53.19|53.4|53.18|53.42|53.2|53.4|53.18|6
1732989570000|2024-11-30 17:59:30|53.39|53.17|53.41|53.19|53.41|53.19|53.39|53.17|3
1732989590000|2024-11-30 17:59:50|53.4|53.18|53.38|53.16|53.4|53.18|53.38|53.16|3
1732989600000|2024-11-30 18:00:00|53.37|53.15|53.37|53.15|53.38|53.16|53.37|53.15|9
1732989610000|2024-11-30 18:00:10|53.38|53.16|53.41|53.19|53.41|53.19|53.38|53.16|3
1732989620000|2024-11-30 18:00:20|53.4|53.18|53.42|53.2|53.42|53.2|53.4|53.18|4
1732989630000|2024-11-30 18:00:30|53.41|53.19|53.4|53.18|53.41|53.19|53.4|53.18|2
1732989640000|2024-11-30 18:00:40|53.42|53.2|53.41|53.19|53.42|53.2|53.4|53.18|4
1732989650000|2024-11-30 18:00:50|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1732989660000|2024-11-30 18:01:00|53.39|53.17|53.4|53.18|53.41|53.19|53.39|53.17|4
1732989670000|2024-11-30 18:01:10|53.42|53.2|53.47|53.25|53.47|53.25|53.42|53.2|6
1732989680000|2024-11-30 18:01:20|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|4
1732989690000|2024-11-30 18:01:30|53.49|53.27|53.45|53.23|53.49|53.27|53.45|53.23|5
1732989700000|2024-11-30 18:01:40|53.46|53.24|53.47|53.25|53.48|53.26|53.46|53.24|6
1732989710000|2024-11-30 18:01:50|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732989720000|2024-11-30 18:02:00|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|3
1732989730000|2024-11-30 18:02:10|53.47|53.25|53.5|53.28|53.5|53.28|53.46|53.24|8
1732989740000|2024-11-30 18:02:20|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1732989750000|2024-11-30 18:02:30|53.51|53.29|53.5|53.28|53.53|53.31|53.5|53.28|7
1732989760000|2024-11-30 18:02:40|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1732989770000|2024-11-30 18:02:50|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1732989790000|2024-11-30 18:03:10|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|6
1732989800000|2024-11-30 18:03:20|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732989810000|2024-11-30 18:03:30|53.66|53.44|53.68|53.46|53.68|53.46|53.66|53.44|2
1732989830000|2024-11-30 18:03:50|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1732989850000|2024-11-30 18:04:10|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732989870000|2024-11-30 18:04:30|53.69|53.47|53.71|53.49|53.72|53.5|53.69|53.47|5
1732989890000|2024-11-30 18:04:50|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732989900000|2024-11-30 18:05:00|53.66|53.44|53.66|53.44|53.67|53.45|53.66|53.44|3
1732989910000|2024-11-30 18:05:10|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|3
1732989920000|2024-11-30 18:05:20|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|4
1732989930000|2024-11-30 18:05:30|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732989940000|2024-11-30 18:05:40|53.71|53.49|53.71|53.49|53.71|53.49|53.7|53.48|3
1732989950000|2024-11-30 18:05:50|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1732989960000|2024-11-30 18:06:00|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1732989970000|2024-11-30 18:06:10|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1732989980000|2024-11-30 18:06:20|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732989990000|2024-11-30 18:06:30|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732990020000|2024-11-30 18:07:00|53.71|53.49|53.71|53.49|53.71|53.49|53.7|53.48|5
1732990030000|2024-11-30 18:07:10|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732990040000|2024-11-30 18:07:20|53.71|53.49|53.71|53.49|53.72|53.5|53.71|53.49|3
1732990050000|2024-11-30 18:07:30|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1732990060000|2024-11-30 18:07:40|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1732990080000|2024-11-30 18:08:00|53.74|53.52|53.75|53.53|53.76|53.54|53.74|53.52|3
1732990090000|2024-11-30 18:08:10|53.76|53.54|53.75|53.53|53.76|53.54|53.75|53.53|2
1732990100000|2024-11-30 18:08:20|53.74|53.52|53.78|53.56|53.78|53.56|53.74|53.52|3
1732990110000|2024-11-30 18:08:30|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1732990120000|2024-11-30 18:08:40|53.78|53.56|53.78|53.56|53.78|53.56|53.77|53.55|5
1732990130000|2024-11-30 18:08:50|53.77|53.55|53.78|53.56|53.78|53.56|53.76|53.54|4
1732990140000|2024-11-30 18:09:00|53.77|53.55|53.76|53.54|53.77|53.55|53.76|53.54|2
1732990150000|2024-11-30 18:09:10|53.77|53.55|53.77|53.55|53.77|53.55|53.76|53.54|3
1732990160000|2024-11-30 18:09:20|53.78|53.56|53.78|53.56|53.78|53.56|53.77|53.55|3
1732990170000|2024-11-30 18:09:30|53.77|53.55|53.76|53.54|53.77|53.55|53.76|53.54|2
1732990180000|2024-11-30 18:09:40|53.75|53.53|53.74|53.52|53.75|53.53|53.72|53.5|5
1732990190000|2024-11-30 18:09:50|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732990220000|2024-11-30 18:10:20|53.77|53.55|53.79|53.57|53.79|53.57|53.76|53.54|4
1732990230000|2024-11-30 18:10:30|53.8|53.58|53.8|53.58|53.8|53.58|53.79|53.57|3
1732990240000|2024-11-30 18:10:40|53.81|53.59|53.82|53.6|53.82|53.6|53.81|53.59|2
1732990250000|2024-11-30 18:10:50|53.83|53.61|53.85|53.63|53.85|53.63|53.82|53.6|5
1732990260000|2024-11-30 18:11:00|53.86|53.64|53.86|53.64|53.86|53.64|53.86|53.64|1
1732990280000|2024-11-30 18:11:20|53.85|53.63|53.84|53.62|53.85|53.63|53.84|53.62|2
1732990290000|2024-11-30 18:11:30|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|2
1732990300000|2024-11-30 18:11:40|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1732990310000|2024-11-30 18:11:50|53.81|53.59|53.78|53.56|53.81|53.59|53.78|53.56|4
1732990320000|2024-11-30 18:12:00|53.8|53.58|53.78|53.56|53.8|53.58|53.78|53.56|3
1732990330000|2024-11-30 18:12:10|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1732990340000|2024-11-30 18:12:20|53.77|53.55|53.74|53.52|53.77|53.55|53.74|53.52|4
1732990370000|2024-11-30 18:12:50|53.75|53.53|53.73|53.51|53.75|53.53|53.73|53.51|3
1732990380000|2024-11-30 18:13:00|53.71|53.49|53.71|53.49|53.72|53.5|53.71|53.49|3
1732990390000|2024-11-30 18:13:10|53.72|53.5|53.71|53.49|53.72|53.5|53.71|53.49|2
1732990400000|2024-11-30 18:13:20|53.72|53.5|53.72|53.5|53.73|53.51|53.72|53.5|3
1732990410000|2024-11-30 18:13:30|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1732990420000|2024-11-30 18:13:40|53.72|53.5|53.7|53.48|53.72|53.5|53.7|53.48|3
1732990430000|2024-11-30 18:13:50|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|2
1732990440000|2024-11-30 18:14:00|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|2
1732990460000|2024-11-30 18:14:20|53.7|53.48|53.7|53.48|53.7|53.48|53.69|53.47|3
1732990470000|2024-11-30 18:14:30|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1732990480000|2024-11-30 18:14:40|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|2
1732990490000|2024-11-30 18:14:50|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1732990500000|2024-11-30 18:15:00|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1732990510000|2024-11-30 18:15:10|53.68|53.46|53.68|53.46|53.69|53.47|53.68|53.46|3
1732990540000|2024-11-30 18:15:40|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1732990560000|2024-11-30 18:16:00|53.71|53.49|53.74|53.52|53.75|53.53|53.7|53.48|6
1732990570000|2024-11-30 18:16:10|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1732990580000|2024-11-30 18:16:20|53.75|53.53|53.72|53.5|53.75|53.53|53.72|53.5|3
1732990590000|2024-11-30 18:16:30|53.71|53.49|53.68|53.46|53.71|53.49|53.68|53.46|3
1732990610000|2024-11-30 18:16:50|53.67|53.45|53.67|53.45|53.68|53.46|53.67|53.45|3
1732990620000|2024-11-30 18:17:00|53.66|53.44|53.56|53.34|53.66|53.44|53.56|53.34|6
1732990630000|2024-11-30 18:17:10|53.55|53.33|53.55|53.33|53.56|53.34|53.55|53.33|3
1732990640000|2024-11-30 18:17:20|53.56|53.34|53.52|53.3|53.56|53.34|53.52|53.3|5
1732990650000|2024-11-30 18:17:30|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1732990670000|2024-11-30 18:17:50|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732990680000|2024-11-30 18:18:00|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|4
1732990690000|2024-11-30 18:18:10|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|3
1732990700000|2024-11-30 18:18:20|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1732990710000|2024-11-30 18:18:30|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732990730000|2024-11-30 18:18:50|53.51|53.29|53.52|53.3|53.52|53.3|53.5|53.28|4
1732990740000|2024-11-30 18:19:00|53.51|53.29|53.52|53.3|53.52|53.3|53.5|53.28|4
1732990750000|2024-11-30 18:19:10|53.56|53.34|53.58|53.36|53.58|53.36|53.56|53.34|5
1732990760000|2024-11-30 18:19:20|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732990800000|2024-11-30 18:20:00|53.57|53.35|53.55|53.33|53.57|53.35|53.55|53.33|2
1732990810000|2024-11-30 18:20:10|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|4
1732990820000|2024-11-30 18:20:20|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1732990830000|2024-11-30 18:20:30|53.54|53.32|53.47|53.25|53.54|53.32|53.47|53.25|4
1732990870000|2024-11-30 18:21:10|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1732990880000|2024-11-30 18:21:20|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1732990890000|2024-11-30 18:21:30|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1732990900000|2024-11-30 18:21:40|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|2
1732990920000|2024-11-30 18:22:00|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732990930000|2024-11-30 18:22:10|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732990940000|2024-11-30 18:22:20|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732990950000|2024-11-30 18:22:30|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|2
1732990960000|2024-11-30 18:22:40|53.45|53.23|53.45|53.23|53.46|53.24|53.45|53.23|3
1732990970000|2024-11-30 18:22:50|53.46|53.24|53.51|53.29|53.51|53.29|53.46|53.24|3
1732990980000|2024-11-30 18:23:00|53.52|53.3|53.45|53.23|53.52|53.3|53.45|53.23|7
1732990990000|2024-11-30 18:23:10|53.43|53.21|53.41|53.19|53.43|53.21|53.41|53.19|3
1732991000000|2024-11-30 18:23:20|53.4|53.18|53.38|53.16|53.4|53.18|53.38|53.16|3
1732991010000|2024-11-30 18:23:30|53.37|53.15|53.36|53.14|53.37|53.15|53.36|53.14|2
1732991020000|2024-11-30 18:23:40|53.29|53.07|53.29|53.07|53.3|53.08|53.29|53.07|3
1732991030000|2024-11-30 18:23:50|53.28|53.06|53.21|52.99|53.28|53.06|53.18|52.96|6
1732991040000|2024-11-30 18:24:00|53.24|53.02|53.22|53|53.24|53.02|53.22|53|2
1732991050000|2024-11-30 18:24:10|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732991060000|2024-11-30 18:24:20|53.22|53|53.22|53|53.23|53.01|53.22|53|3
1732991070000|2024-11-30 18:24:30|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732991080000|2024-11-30 18:24:40|53.22|53|53.25|53.03|53.25|53.03|53.21|52.99|5
1732991090000|2024-11-30 18:24:50|53.26|53.04|53.25|53.03|53.26|53.04|53.25|53.03|2
1732991110000|2024-11-30 18:25:10|53.26|53.04|53.26|53.04|53.26|53.04|53.25|53.03|7
1732991120000|2024-11-30 18:25:20|53.32|53.1|53.36|53.14|53.36|53.14|53.32|53.1|5
1732991130000|2024-11-30 18:25:30|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1732991140000|2024-11-30 18:25:40|53.36|53.14|53.3|53.08|53.36|53.14|53.3|53.08|7
1732991150000|2024-11-30 18:25:50|53.29|53.07|53.27|53.05|53.29|53.07|53.27|53.05|3
1732991160000|2024-11-30 18:26:00|53.25|53.03|53.22|53|53.25|53.03|53.22|53|4
1732991170000|2024-11-30 18:26:10|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1732991180000|2024-11-30 18:26:20|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732991190000|2024-11-30 18:26:30|53.27|53.05|53.32|53.1|53.32|53.1|53.27|53.05|3
1732991200000|2024-11-30 18:26:40|53.33|53.11|53.32|53.1|53.33|53.11|53.32|53.1|2
1732991210000|2024-11-30 18:26:50|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1732991220000|2024-11-30 18:27:00|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732991230000|2024-11-30 18:27:10|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|4
1732991240000|2024-11-30 18:27:20|53.23|53.01|53.23|53.01|53.24|53.02|53.23|53.01|3
1732991250000|2024-11-30 18:27:30|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|3
1732991260000|2024-11-30 18:27:40|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1732991270000|2024-11-30 18:27:50|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1732991280000|2024-11-30 18:28:00|53.26|53.04|53.25|53.03|53.27|53.05|53.24|53.02|4
1732991290000|2024-11-30 18:28:10|53.24|53.02|53.23|53.01|53.24|53.02|53.22|53|4
1732991300000|2024-11-30 18:28:20|53.22|53|53.22|53|53.23|53.01|53.22|53|3
1732991310000|2024-11-30 18:28:30|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1732991320000|2024-11-30 18:28:40|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732991330000|2024-11-30 18:28:50|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1732991340000|2024-11-30 18:29:00|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732991350000|2024-11-30 18:29:10|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732991360000|2024-11-30 18:29:20|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1732991370000|2024-11-30 18:29:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732991390000|2024-11-30 18:29:50|53.22|53|53.22|53|53.22|53|53.22|53|1
1732991400000|2024-11-30 18:30:00|53.21|52.99|53.2|52.98|53.21|52.99|53.2|52.98|2
1732991410000|2024-11-30 18:30:10|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732991420000|2024-11-30 18:30:20|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|4
1732991430000|2024-11-30 18:30:30|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1732991440000|2024-11-30 18:30:40|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732991460000|2024-11-30 18:31:00|53.17|52.95|53.19|52.97|53.19|52.97|53.17|52.95|2
1732991480000|2024-11-30 18:31:20|53.18|52.96|53.16|52.94|53.18|52.96|53.16|52.94|5
1732991560000|2024-11-30 18:32:40|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1732991570000|2024-11-30 18:32:50|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732991580000|2024-11-30 18:33:00|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1732991590000|2024-11-30 18:33:10|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732991610000|2024-11-30 18:33:30|53.04|52.82|53.08|52.86|53.08|52.86|53.04|52.82|3
1732991620000|2024-11-30 18:33:40|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1732991630000|2024-11-30 18:33:50|53.09|52.87|53.06|52.84|53.09|52.87|53.06|52.84|4
1732991640000|2024-11-30 18:34:00|53.07|52.85|53.1|52.88|53.1|52.88|53.06|52.84|5
1732991650000|2024-11-30 18:34:10|53.08|52.86|53.06|52.84|53.09|52.87|53.06|52.84|5
1732991660000|2024-11-30 18:34:20|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|5
1732991670000|2024-11-30 18:34:30|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|4
1732991680000|2024-11-30 18:34:40|53.08|52.86|53.1|52.88|53.1|52.88|53.08|52.86|2
1732991690000|2024-11-30 18:34:50|53.09|52.87|53.09|52.87|53.1|52.88|53.09|52.87|3
1732991700000|2024-11-30 18:35:00|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|4
1732991710000|2024-11-30 18:35:10|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|3
1732991730000|2024-11-30 18:35:30|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732991740000|2024-11-30 18:35:40|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732991750000|2024-11-30 18:35:50|53.14|52.92|53.14|52.92|53.15|52.93|53.14|52.92|3
1732991760000|2024-11-30 18:36:00|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732991770000|2024-11-30 18:36:10|53.12|52.9|53.1|52.88|53.13|52.91|53.1|52.88|4
1732991780000|2024-11-30 18:36:20|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1732991800000|2024-11-30 18:36:40|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732991810000|2024-11-30 18:36:50|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732991820000|2024-11-30 18:37:00|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732991830000|2024-11-30 18:37:10|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1732991840000|2024-11-30 18:37:20|53.11|52.89|53.1|52.88|53.11|52.89|53.1|52.88|2
1732991860000|2024-11-30 18:37:40|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1732991870000|2024-11-30 18:37:50|53.09|52.87|53.07|52.85|53.09|52.87|53.07|52.85|3
1732991880000|2024-11-30 18:38:00|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|4
1732991900000|2024-11-30 18:38:20|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732991910000|2024-11-30 18:38:30|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732991930000|2024-11-30 18:38:50|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|2
1732991940000|2024-11-30 18:39:00|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1732991950000|2024-11-30 18:39:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732991970000|2024-11-30 18:39:30|53.03|52.81|53.01|52.79|53.03|52.81|53.01|52.79|3
1732991980000|2024-11-30 18:39:40|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732991990000|2024-11-30 18:39:50|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|5
1732992000000|2024-11-30 18:40:00|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732992020000|2024-11-30 18:40:20|53|52.78|53|52.78|53.01|52.79|53|52.78|3
1732992030000|2024-11-30 18:40:30|52.99|52.77|52.96|52.74|52.99|52.77|52.96|52.74|4
1732992040000|2024-11-30 18:40:40|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|2
1732992090000|2024-11-30 18:41:30|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732992100000|2024-11-30 18:41:40|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1732992110000|2024-11-30 18:41:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732992120000|2024-11-30 18:42:00|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732992130000|2024-11-30 18:42:10|52.96|52.74|52.94|52.72|52.96|52.74|52.94|52.72|3
1732992150000|2024-11-30 18:42:30|52.93|52.71|52.93|52.71|52.93|52.71|52.92|52.7|3
1732992170000|2024-11-30 18:42:50|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732992180000|2024-11-30 18:43:00|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1732992190000|2024-11-30 18:43:10|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1732992200000|2024-11-30 18:43:20|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732992210000|2024-11-30 18:43:30|53|52.78|53|52.78|53|52.78|53|52.78|1
1732992230000|2024-11-30 18:43:50|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1732992240000|2024-11-30 18:44:00|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732992250000|2024-11-30 18:44:10|53|52.78|53|52.78|53|52.78|52.99|52.77|5
1732992260000|2024-11-30 18:44:20|52.97|52.75|52.95|52.73|52.97|52.75|52.94|52.72|6
1732992270000|2024-11-30 18:44:30|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732992280000|2024-11-30 18:44:40|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1732992290000|2024-11-30 18:44:50|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|3
1732992300000|2024-11-30 18:45:00|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732992310000|2024-11-30 18:45:10|52.96|52.74|52.95|52.73|52.97|52.75|52.95|52.73|3
1732992320000|2024-11-30 18:45:20|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732992330000|2024-11-30 18:45:30|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732992340000|2024-11-30 18:45:40|52.94|52.72|52.96|52.74|52.96|52.74|52.94|52.72|2
1732992350000|2024-11-30 18:45:50|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1732992360000|2024-11-30 18:46:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732992370000|2024-11-30 18:46:10|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732992400000|2024-11-30 18:46:40|53|52.78|53.02|52.8|53.02|52.8|53|52.78|2
1732992410000|2024-11-30 18:46:50|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732992420000|2024-11-30 18:47:00|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1732992430000|2024-11-30 18:47:10|53.07|52.85|53.1|52.88|53.1|52.88|53.07|52.85|4
1732992440000|2024-11-30 18:47:20|53.11|52.89|53.13|52.91|53.13|52.91|53.11|52.89|2
1732992460000|2024-11-30 18:47:40|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732992470000|2024-11-30 18:47:50|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732992480000|2024-11-30 18:48:00|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1732992500000|2024-11-30 18:48:20|53.11|52.89|53.11|52.89|53.13|52.91|53.11|52.89|3
1732992510000|2024-11-30 18:48:30|53.17|52.95|53.2|52.98|53.2|52.98|53.17|52.95|4
1732992520000|2024-11-30 18:48:40|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1732992550000|2024-11-30 18:49:10|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732992580000|2024-11-30 18:49:40|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1732992590000|2024-11-30 18:49:50|53.19|52.97|53.19|52.97|53.19|52.97|53.18|52.96|3
1732992610000|2024-11-30 18:50:10|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732992620000|2024-11-30 18:50:20|53.21|52.99|53.23|53.01|53.23|53.01|53.21|52.99|3
1732992630000|2024-11-30 18:50:30|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1732992650000|2024-11-30 18:50:50|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1732992660000|2024-11-30 18:51:00|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|4
1732992680000|2024-11-30 18:51:20|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1732992700000|2024-11-30 18:51:40|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1732992710000|2024-11-30 18:51:50|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1732992720000|2024-11-30 18:52:00|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|2
1732992750000|2024-11-30 18:52:30|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|2
1732992780000|2024-11-30 18:53:00|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732992790000|2024-11-30 18:53:10|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1732992810000|2024-11-30 18:53:30|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732992820000|2024-11-30 18:53:40|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1732992840000|2024-11-30 18:54:00|53.36|53.14|53.42|53.2|53.42|53.2|53.36|53.14|6
1732992850000|2024-11-30 18:54:10|53.43|53.21|53.42|53.2|53.43|53.21|53.41|53.19|3
1732992860000|2024-11-30 18:54:20|53.41|53.19|53.4|53.18|53.41|53.19|53.4|53.18|4
1732992870000|2024-11-30 18:54:30|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|3
1732992880000|2024-11-30 18:54:40|53.42|53.2|53.42|53.2|53.43|53.21|53.42|53.2|3
1732992890000|2024-11-30 18:54:50|53.43|53.21|53.42|53.2|53.43|53.21|53.42|53.2|2
1732992900000|2024-11-30 18:55:00|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732992960000|2024-11-30 18:56:00|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|2
1732992970000|2024-11-30 18:56:10|53.38|53.16|53.68|53.46|53.68|53.46|53.38|53.16|8
1732992980000|2024-11-30 18:56:20|53.69|53.47|53.71|53.49|53.71|53.49|53.69|53.47|3
1732992990000|2024-11-30 18:56:30|53.72|53.5|53.7|53.48|53.72|53.5|53.69|53.47|8
1732993000000|2024-11-30 18:56:40|53.69|53.47|53.68|53.46|53.69|53.47|53.68|53.46|2
1732993010000|2024-11-30 18:56:50|53.67|53.45|53.66|53.44|53.67|53.45|53.66|53.44|2
1732993020000|2024-11-30 18:57:00|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1732993030000|2024-11-30 18:57:10|53.68|53.46|53.67|53.45|53.68|53.46|53.67|53.45|2
1732993040000|2024-11-30 18:57:20|53.64|53.42|53.65|53.43|53.66|53.44|53.63|53.41|6
1732993050000|2024-11-30 18:57:30|53.66|53.44|53.64|53.42|53.66|53.44|53.64|53.42|3
1732993060000|2024-11-30 18:57:40|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|2
1732993080000|2024-11-30 18:58:00|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1732993100000|2024-11-30 18:58:20|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1732993110000|2024-11-30 18:58:30|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|2
1732993140000|2024-11-30 18:59:00|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|4
1732993150000|2024-11-30 18:59:10|53.62|53.4|53.61|53.39|53.62|53.4|53.6|53.38|4
1732993160000|2024-11-30 18:59:20|53.6|53.38|53.6|53.38|53.6|53.38|53.59|53.37|3
1732993170000|2024-11-30 18:59:30|53.59|53.37|53.63|53.41|53.63|53.41|53.59|53.37|5
1732993180000|2024-11-30 18:59:40|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732993200000|2024-11-30 19:00:00|53.66|53.44|53.66|53.44|53.68|53.46|53.66|53.44|5
1732993210000|2024-11-30 19:00:10|53.65|53.43|53.63|53.41|53.65|53.43|53.63|53.41|3
1732993220000|2024-11-30 19:00:20|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732993240000|2024-11-30 19:00:40|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732993250000|2024-11-30 19:00:50|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1732993260000|2024-11-30 19:01:00|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|4
1732993270000|2024-11-30 19:01:10|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732993280000|2024-11-30 19:01:20|53.59|53.37|53.59|53.37|53.59|53.37|53.58|53.36|3
1732993290000|2024-11-30 19:01:30|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|6
1732993300000|2024-11-30 19:01:40|53.6|53.38|53.6|53.38|53.61|53.39|53.6|53.38|3
1732993310000|2024-11-30 19:01:50|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|2
1732993320000|2024-11-30 19:02:00|53.65|53.43|53.68|53.46|53.68|53.46|53.65|53.43|4
1732993330000|2024-11-30 19:02:10|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1732993340000|2024-11-30 19:02:20|53.7|53.48|53.71|53.49|53.71|53.49|53.69|53.47|4
1732993350000|2024-11-30 19:02:30|53.72|53.5|53.78|53.56|53.78|53.56|53.72|53.5|4
1732993360000|2024-11-30 19:02:40|53.79|53.57|53.76|53.54|53.79|53.57|53.76|53.54|4
1732993370000|2024-11-30 19:02:50|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1732993380000|2024-11-30 19:03:00|53.74|53.52|53.7|53.48|53.75|53.53|53.7|53.48|8
1732993390000|2024-11-30 19:03:10|53.66|53.44|53.64|53.42|53.67|53.45|53.64|53.42|5
1732993400000|2024-11-30 19:03:20|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1732993410000|2024-11-30 19:03:30|53.66|53.44|53.67|53.45|53.67|53.45|53.66|53.44|2
1732993420000|2024-11-30 19:03:40|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732993430000|2024-11-30 19:03:50|53.71|53.49|53.68|53.46|53.71|53.49|53.68|53.46|4
1732993440000|2024-11-30 19:04:00|53.67|53.45|53.67|53.45|53.68|53.46|53.67|53.45|3
1732993450000|2024-11-30 19:04:10|53.68|53.46|53.7|53.48|53.7|53.48|53.68|53.46|2
1732993460000|2024-11-30 19:04:20|53.69|53.47|53.7|53.48|53.7|53.48|53.68|53.46|6
1732993470000|2024-11-30 19:04:30|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732993480000|2024-11-30 19:04:40|53.69|53.47|53.67|53.45|53.69|53.47|53.66|53.44|5
1732993490000|2024-11-30 19:04:50|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1732993500000|2024-11-30 19:05:00|53.69|53.47|53.68|53.46|53.69|53.47|53.68|53.46|2
1732993510000|2024-11-30 19:05:10|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732993520000|2024-11-30 19:05:20|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1732993530000|2024-11-30 19:05:30|53.69|53.47|53.67|53.45|53.69|53.47|53.67|53.45|2
1732993540000|2024-11-30 19:05:40|53.68|53.46|53.7|53.48|53.7|53.48|53.67|53.45|5
1732993550000|2024-11-30 19:05:50|53.69|53.47|53.69|53.47|53.7|53.48|53.69|53.47|7
1732993560000|2024-11-30 19:06:00|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1732993570000|2024-11-30 19:06:10|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1732993580000|2024-11-30 19:06:20|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1732993590000|2024-11-30 19:06:30|53.62|53.4|53.61|53.39|53.62|53.4|53.6|53.38|3
1732993600000|2024-11-30 19:06:40|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|4
1732993620000|2024-11-30 19:07:00|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1732993630000|2024-11-30 19:07:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1732993650000|2024-11-30 19:07:30|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732993660000|2024-11-30 19:07:40|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1732993670000|2024-11-30 19:07:50|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|3
1732993680000|2024-11-30 19:08:00|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1732993690000|2024-11-30 19:08:10|53.6|53.38|53.6|53.38|53.6|53.38|53.59|53.37|3
1732993700000|2024-11-30 19:08:20|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732993730000|2024-11-30 19:08:50|53.59|53.37|53.59|53.37|53.6|53.38|53.59|53.37|3
1732993740000|2024-11-30 19:09:00|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|7
1732993780000|2024-11-30 19:09:40|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732993790000|2024-11-30 19:09:50|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|2
1732993800000|2024-11-30 19:10:00|53.59|53.37|53.6|53.38|53.61|53.39|53.59|53.37|5
1732993810000|2024-11-30 19:10:10|53.59|53.37|53.6|53.38|53.6|53.38|53.59|53.37|2
1732993820000|2024-11-30 19:10:20|53.61|53.39|53.62|53.4|53.62|53.4|53.61|53.39|2
1732993850000|2024-11-30 19:10:50|53.61|53.39|53.58|53.36|53.61|53.39|53.58|53.36|2
1732993860000|2024-11-30 19:11:00|53.56|53.34|53.51|53.29|53.56|53.34|53.51|53.29|6
1732993870000|2024-11-30 19:11:10|53.5|53.28|53.53|53.31|53.53|53.31|53.5|53.28|3
1732993880000|2024-11-30 19:11:20|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732993900000|2024-11-30 19:11:40|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732993910000|2024-11-30 19:11:50|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1732993920000|2024-11-30 19:12:00|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1732993940000|2024-11-30 19:12:20|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|4
1732993950000|2024-11-30 19:12:30|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1732993960000|2024-11-30 19:12:40|53.57|53.35|53.57|53.35|53.57|53.35|53.56|53.34|5
1732993970000|2024-11-30 19:12:50|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|3
1732993980000|2024-11-30 19:13:00|53.53|53.31|53.51|53.29|53.53|53.31|53.5|53.28|5
1732993990000|2024-11-30 19:13:10|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1732994000000|2024-11-30 19:13:20|53.53|53.31|53.52|53.3|53.53|53.31|53.52|53.3|2
1732994010000|2024-11-30 19:13:30|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|4
1732994020000|2024-11-30 19:13:40|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|4
1732994030000|2024-11-30 19:13:50|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|3
1732994040000|2024-11-30 19:14:00|53.5|53.28|53.51|53.29|53.51|53.29|53.49|53.27|6
1732994050000|2024-11-30 19:14:10|53.5|53.28|53.49|53.27|53.5|53.28|53.48|53.26|3
1732994070000|2024-11-30 19:14:30|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1732994100000|2024-11-30 19:15:00|53.47|53.25|53.45|53.23|53.47|53.25|53.45|53.23|3
1732994110000|2024-11-30 19:15:10|53.44|53.22|53.41|53.19|53.44|53.22|53.41|53.19|4
1732994130000|2024-11-30 19:15:30|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1732994140000|2024-11-30 19:15:40|53.36|53.14|53.36|53.14|53.37|53.15|53.36|53.14|3
1732994150000|2024-11-30 19:15:50|53.34|53.12|53.3|53.08|53.34|53.12|53.3|53.08|4
1732994160000|2024-11-30 19:16:00|53.29|53.07|53.27|53.05|53.29|53.07|53.27|53.05|3
1732994170000|2024-11-30 19:16:10|53.28|53.06|53.28|53.06|53.28|53.06|53.27|53.05|3
1732994180000|2024-11-30 19:16:20|53.27|53.05|53.3|53.08|53.3|53.08|53.27|53.05|4
1732994190000|2024-11-30 19:16:30|53.31|53.09|53.35|53.13|53.35|53.13|53.31|53.09|2
1732994200000|2024-11-30 19:16:40|53.36|53.14|53.35|53.13|53.36|53.14|53.34|53.12|6
1732994220000|2024-11-30 19:17:00|53.36|53.14|53.38|53.16|53.38|53.16|53.36|53.14|3
1732994230000|2024-11-30 19:17:10|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1732994240000|2024-11-30 19:17:20|53.46|53.24|53.5|53.28|53.5|53.28|53.46|53.24|4
1732994260000|2024-11-30 19:17:40|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|10
1732994270000|2024-11-30 19:17:50|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|4
1732994280000|2024-11-30 19:18:00|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|2
1732994290000|2024-11-30 19:18:10|53.49|53.27|53.45|53.23|53.49|53.27|53.45|53.23|5
1732994300000|2024-11-30 19:18:20|53.46|53.24|53.46|53.24|53.46|53.24|53.45|53.23|3
1732994320000|2024-11-30 19:18:40|53.47|53.25|53.5|53.28|53.5|53.28|53.47|53.25|3
1732994330000|2024-11-30 19:18:50|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|4
1732994340000|2024-11-30 19:19:00|53.51|53.29|53.5|53.28|53.51|53.29|53.5|53.28|2
1732994360000|2024-11-30 19:19:20|53.49|53.27|53.5|53.28|53.5|53.28|53.48|53.26|3
1732994370000|2024-11-30 19:19:30|53.49|53.27|53.49|53.27|53.5|53.28|53.49|53.27|3
1732994380000|2024-11-30 19:19:40|53.48|53.26|53.47|53.25|53.48|53.26|53.47|53.25|2
1732994390000|2024-11-30 19:19:50|53.46|53.24|53.46|53.24|53.46|53.24|53.45|53.23|3
1732994410000|2024-11-30 19:20:10|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1732994420000|2024-11-30 19:20:20|53.44|53.22|53.44|53.22|53.45|53.23|53.44|53.22|3
1732994430000|2024-11-30 19:20:30|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1732994440000|2024-11-30 19:20:40|53.42|53.2|53.4|53.18|53.42|53.2|53.4|53.18|3
1732994460000|2024-11-30 19:21:00|53.41|53.19|53.4|53.18|53.41|53.19|53.39|53.17|6
1732994480000|2024-11-30 19:21:20|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|5
1732994490000|2024-11-30 19:21:30|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1732994500000|2024-11-30 19:21:40|53.43|53.21|53.43|53.21|53.43|53.21|53.42|53.2|3
1732994520000|2024-11-30 19:22:00|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|2
1732994530000|2024-11-30 19:22:10|53.47|53.25|53.53|53.31|53.53|53.31|53.47|53.25|5
1732994540000|2024-11-30 19:22:20|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1732994560000|2024-11-30 19:22:40|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1732994570000|2024-11-30 19:22:50|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1732994580000|2024-11-30 19:23:00|53.53|53.31|53.52|53.3|53.53|53.31|53.52|53.3|2
1732994590000|2024-11-30 19:23:10|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1732994600000|2024-11-30 19:23:20|53.52|53.3|53.52|53.3|53.53|53.31|53.52|53.3|3
1732994610000|2024-11-30 19:23:30|53.53|53.31|53.53|53.31|53.54|53.32|53.53|53.31|3
1732994630000|2024-11-30 19:23:50|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1732994650000|2024-11-30 19:24:10|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1732994660000|2024-11-30 19:24:20|53.49|53.27|53.49|53.27|53.49|53.27|53.48|53.26|3
1732994680000|2024-11-30 19:24:40|53.52|53.3|53.53|53.31|53.54|53.32|53.52|53.3|4
1732994690000|2024-11-30 19:24:50|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1732994700000|2024-11-30 19:25:00|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|5
1732994710000|2024-11-30 19:25:10|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|3
1732994720000|2024-11-30 19:25:20|53.47|53.25|53.46|53.24|53.47|53.25|53.46|53.24|2
1732994730000|2024-11-30 19:25:30|53.45|53.23|53.42|53.2|53.46|53.24|53.42|53.2|3
1732994740000|2024-11-30 19:25:40|53.41|53.19|53.42|53.2|53.42|53.2|53.41|53.19|2
1732994750000|2024-11-30 19:25:50|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1732994760000|2024-11-30 19:26:00|53.39|53.17|53.33|53.11|53.39|53.17|53.33|53.11|5
1732994770000|2024-11-30 19:26:10|53.32|53.1|53.35|53.13|53.35|53.13|53.32|53.1|4
1732994780000|2024-11-30 19:26:20|53.36|53.14|53.35|53.13|53.36|53.14|53.34|53.12|4
1732994800000|2024-11-30 19:26:40|53.34|53.12|53.33|53.11|53.35|53.13|53.33|53.11|4
1732994810000|2024-11-30 19:26:50|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732994820000|2024-11-30 19:27:00|53.32|53.1|53.29|53.07|53.33|53.11|53.29|53.07|4
1732994830000|2024-11-30 19:27:10|53.28|53.06|53.28|53.06|53.3|53.08|53.28|53.06|7
1732994840000|2024-11-30 19:27:20|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1732994850000|2024-11-30 19:27:30|53.28|53.06|53.27|53.05|53.28|53.06|53.27|53.05|2
1732994860000|2024-11-30 19:27:40|53.28|53.06|53.27|53.05|53.28|53.06|53.27|53.05|2
1732994870000|2024-11-30 19:27:50|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732994880000|2024-11-30 19:28:00|53.24|53.02|53.21|52.99|53.24|53.02|53.21|52.99|4
1732994900000|2024-11-30 19:28:20|53.22|53|53.21|52.99|53.22|53|53.21|52.99|8
1732994930000|2024-11-30 19:28:50|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732994940000|2024-11-30 19:29:00|53.21|52.99|53.19|52.97|53.21|52.99|53.19|52.97|3
1732994950000|2024-11-30 19:29:10|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1732994970000|2024-11-30 19:29:30|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732994980000|2024-11-30 19:29:40|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732994990000|2024-11-30 19:29:50|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1732995000000|2024-11-30 19:30:00|53.22|53|53.22|53|53.22|53|53.22|53|1
1732995010000|2024-11-30 19:30:10|53.23|53.01|53.25|53.03|53.25|53.03|53.23|53.01|3
1732995020000|2024-11-30 19:30:20|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1732995030000|2024-11-30 19:30:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732995040000|2024-11-30 19:30:40|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1732995050000|2024-11-30 19:30:50|53.22|53|53.19|52.97|53.22|53|53.19|52.97|4
1732995060000|2024-11-30 19:31:00|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732995090000|2024-11-30 19:31:30|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1732995100000|2024-11-30 19:31:40|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1732995110000|2024-11-30 19:31:50|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732995120000|2024-11-30 19:32:00|53.18|52.96|53.18|52.96|53.18|52.96|53.18|52.96|1
1732995130000|2024-11-30 19:32:10|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732995140000|2024-11-30 19:32:20|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1732995150000|2024-11-30 19:32:30|53.15|52.93|53.13|52.91|53.15|52.93|53.13|52.91|3
1732995160000|2024-11-30 19:32:40|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732995170000|2024-11-30 19:32:50|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1732995180000|2024-11-30 19:33:00|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732995210000|2024-11-30 19:33:30|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1732995220000|2024-11-30 19:33:40|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732995230000|2024-11-30 19:33:50|53.14|52.92|53.16|52.94|53.16|52.94|53.14|52.92|4
1732995240000|2024-11-30 19:34:00|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732995250000|2024-11-30 19:34:10|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732995260000|2024-11-30 19:34:20|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|2
1732995270000|2024-11-30 19:34:30|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1732995290000|2024-11-30 19:34:50|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1732995300000|2024-11-30 19:35:00|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1732995320000|2024-11-30 19:35:20|53.2|52.98|53.23|53.01|53.23|53.01|53.2|52.98|3
1732995330000|2024-11-30 19:35:30|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|3
1732995360000|2024-11-30 19:36:00|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732995380000|2024-11-30 19:36:20|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1732995390000|2024-11-30 19:36:30|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732995400000|2024-11-30 19:36:40|53.24|53.02|53.2|52.98|53.25|53.03|53.19|52.97|7
1732995410000|2024-11-30 19:36:50|53.22|53|53.22|53|53.23|53.01|53.22|53|3
1732995420000|2024-11-30 19:37:00|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1732995440000|2024-11-30 19:37:20|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732995450000|2024-11-30 19:37:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732995460000|2024-11-30 19:37:40|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732995470000|2024-11-30 19:37:50|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|5
1732995480000|2024-11-30 19:38:00|53.23|53.01|53.23|53.01|53.24|53.02|53.23|53.01|3
1732995510000|2024-11-30 19:38:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732995520000|2024-11-30 19:38:40|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1732995540000|2024-11-30 19:39:00|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1732995550000|2024-11-30 19:39:10|53.23|53.01|53.22|53|53.23|53.01|53.22|53|2
1732995570000|2024-11-30 19:39:30|53.21|52.99|53.21|52.99|53.22|53|53.21|52.99|5
1732995590000|2024-11-30 19:39:50|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732995600000|2024-11-30 19:40:00|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732995610000|2024-11-30 19:40:10|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|7
1732995630000|2024-11-30 19:40:30|53.15|52.93|53.13|52.91|53.15|52.93|53.12|52.9|6
1732995640000|2024-11-30 19:40:40|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732995660000|2024-11-30 19:41:00|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732995670000|2024-11-30 19:41:10|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1732995680000|2024-11-30 19:41:20|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1732995690000|2024-11-30 19:41:30|53.14|52.92|53.12|52.9|53.14|52.92|53.12|52.9|4
1732995700000|2024-11-30 19:41:40|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732995710000|2024-11-30 19:41:50|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732995760000|2024-11-30 19:42:40|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732995770000|2024-11-30 19:42:50|53.13|52.91|53.13|52.91|53.14|52.92|53.13|52.91|3
1732995780000|2024-11-30 19:43:00|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732995790000|2024-11-30 19:43:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732995810000|2024-11-30 19:43:30|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732995850000|2024-11-30 19:44:10|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|2
1732995860000|2024-11-30 19:44:20|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|5
1732995870000|2024-11-30 19:44:30|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732995880000|2024-11-30 19:44:40|53.22|53|53.22|53|53.22|53|53.22|53|1
1732995900000|2024-11-30 19:45:00|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732995910000|2024-11-30 19:45:10|53.18|52.96|53.18|52.96|53.18|52.96|53.17|52.95|3
1732995920000|2024-11-30 19:45:20|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|3
1732995930000|2024-11-30 19:45:30|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|6
1732995950000|2024-11-30 19:45:50|53.12|52.9|53.12|52.9|53.13|52.91|53.12|52.9|3
1732995960000|2024-11-30 19:46:00|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1732995970000|2024-11-30 19:46:10|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1732995980000|2024-11-30 19:46:20|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|6
1732995990000|2024-11-30 19:46:30|53.15|52.93|53.13|52.91|53.15|52.93|53.13|52.91|5
1732996000000|2024-11-30 19:46:40|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|4
1732996010000|2024-11-30 19:46:50|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732996020000|2024-11-30 19:47:00|53.11|52.89|53.11|52.89|53.12|52.9|53.11|52.89|5
1732996040000|2024-11-30 19:47:20|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732996050000|2024-11-30 19:47:30|53.14|52.92|53.17|52.95|53.17|52.95|53.14|52.92|3
1732996070000|2024-11-30 19:47:50|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1732996080000|2024-11-30 19:48:00|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732996090000|2024-11-30 19:48:10|53.15|52.93|53.15|52.93|53.15|52.93|53.14|52.92|3
1732996110000|2024-11-30 19:48:30|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1732996120000|2024-11-30 19:48:40|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732996140000|2024-11-30 19:49:00|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|2
1732996160000|2024-11-30 19:49:20|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732996200000|2024-11-30 19:50:00|53.15|52.93|53.15|52.93|53.15|52.93|53.14|52.92|3
1732996210000|2024-11-30 19:50:10|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|3
1732996220000|2024-11-30 19:50:20|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1732996240000|2024-11-30 19:50:40|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732996250000|2024-11-30 19:50:50|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732996260000|2024-11-30 19:51:00|53.15|52.93|53.17|52.95|53.17|52.95|53.15|52.93|3
1732996270000|2024-11-30 19:51:10|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732996280000|2024-11-30 19:51:20|53.2|52.98|53.18|52.96|53.2|52.98|53.17|52.95|7
1732996290000|2024-11-30 19:51:30|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1732996300000|2024-11-30 19:51:40|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1732996310000|2024-11-30 19:51:50|53.16|52.94|53.16|52.94|53.17|52.95|53.16|52.94|3
1732996320000|2024-11-30 19:52:00|53.15|52.93|53.16|52.94|53.16|52.94|53.14|52.92|4
1732996330000|2024-11-30 19:52:10|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1732996340000|2024-11-30 19:52:20|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|5
1732996350000|2024-11-30 19:52:30|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|3
1732996360000|2024-11-30 19:52:40|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732996380000|2024-11-30 19:53:00|53.16|52.94|53.14|52.92|53.16|52.94|53.14|52.92|3
1732996400000|2024-11-30 19:53:20|53.15|52.93|53.15|52.93|53.16|52.94|53.14|52.92|4
1732996410000|2024-11-30 19:53:30|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732996420000|2024-11-30 19:53:40|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|2
1732996430000|2024-11-30 19:53:50|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732996440000|2024-11-30 19:54:00|53.18|52.96|53.18|52.96|53.18|52.96|53.17|52.95|3
1732996460000|2024-11-30 19:54:20|53.19|52.97|53.19|52.97|53.2|52.98|53.19|52.97|3
1732996470000|2024-11-30 19:54:30|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|3
1732996480000|2024-11-30 19:54:40|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732996490000|2024-11-30 19:54:50|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732996500000|2024-11-30 19:55:00|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1732996510000|2024-11-30 19:55:10|53.14|52.92|53.15|52.93|53.15|52.93|53.14|52.92|2
1732996520000|2024-11-30 19:55:20|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732996540000|2024-11-30 19:55:40|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732996550000|2024-11-30 19:55:50|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|5
1732996560000|2024-11-30 19:56:00|53.15|52.93|53.19|52.97|53.19|52.97|53.15|52.93|3
1732996570000|2024-11-30 19:56:10|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1732996580000|2024-11-30 19:56:20|53.22|53|53.25|53.03|53.25|53.03|53.22|53|4
1732996590000|2024-11-30 19:56:30|53.27|53.05|53.32|53.1|53.32|53.1|53.27|53.05|6
1732996600000|2024-11-30 19:56:40|53.33|53.11|53.33|53.11|53.33|53.11|53.32|53.1|3
1732996610000|2024-11-30 19:56:50|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1732996620000|2024-11-30 19:57:00|53.33|53.11|53.33|53.11|53.34|53.12|53.33|53.11|3
1732996630000|2024-11-30 19:57:10|53.32|53.1|53.3|53.08|53.32|53.1|53.3|53.08|3
1732996640000|2024-11-30 19:57:20|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1732996650000|2024-11-30 19:57:30|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1732996660000|2024-11-30 19:57:40|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732996670000|2024-11-30 19:57:50|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1732996680000|2024-11-30 19:58:00|53.26|53.04|53.25|53.03|53.26|53.04|53.24|53.02|3
1732996690000|2024-11-30 19:58:10|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1732996700000|2024-11-30 19:58:20|53.22|53|53.24|53.02|53.24|53.02|53.22|53|5
1732996710000|2024-11-30 19:58:30|53.23|53.01|53.23|53.01|53.24|53.02|53.23|53.01|3
1732996720000|2024-11-30 19:58:40|53.22|53|53.23|53.01|53.24|53.02|53.22|53|4
1732996730000|2024-11-30 19:58:50|53.22|53|53.22|53|53.23|53.01|53.22|53|3
1732996740000|2024-11-30 19:59:00|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1732996750000|2024-11-30 19:59:10|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1732996770000|2024-11-30 19:59:30|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1732996780000|2024-11-30 19:59:40|53.16|52.94|53.16|52.94|53.17|52.95|53.16|52.94|3
1732996790000|2024-11-30 19:59:50|53.17|52.95|53.14|52.92|53.17|52.95|53.14|52.92|5
1732996800000|2024-11-30 20:00:00|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1732996810000|2024-11-30 20:00:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732996820000|2024-11-30 20:00:20|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1732996830000|2024-11-30 20:00:30|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732996860000|2024-11-30 20:01:00|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732996870000|2024-11-30 20:01:10|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1732996880000|2024-11-30 20:01:20|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732996890000|2024-11-30 20:01:30|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732996900000|2024-11-30 20:01:40|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1732996910000|2024-11-30 20:01:50|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732996930000|2024-11-30 20:02:10|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732996950000|2024-11-30 20:02:30|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1732996960000|2024-11-30 20:02:40|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732996980000|2024-11-30 20:03:00|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732996990000|2024-11-30 20:03:10|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732997010000|2024-11-30 20:03:30|53.03|52.81|53.07|52.85|53.07|52.85|53.03|52.81|3
1732997020000|2024-11-30 20:03:40|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1732997030000|2024-11-30 20:03:50|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1732997040000|2024-11-30 20:04:00|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|4
1732997060000|2024-11-30 20:04:20|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732997070000|2024-11-30 20:04:30|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732997100000|2024-11-30 20:05:00|53.04|52.82|53.04|52.82|53.05|52.83|53.04|52.82|3
1732997110000|2024-11-30 20:05:10|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732997120000|2024-11-30 20:05:20|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1732997130000|2024-11-30 20:05:30|53|52.78|52.95|52.73|53|52.78|52.95|52.73|4
1732997150000|2024-11-30 20:05:50|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|4
1732997160000|2024-11-30 20:06:00|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1732997170000|2024-11-30 20:06:10|52.96|52.74|53.01|52.79|53.01|52.79|52.96|52.74|4
1732997180000|2024-11-30 20:06:20|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732997190000|2024-11-30 20:06:30|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732997200000|2024-11-30 20:06:40|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|7
1732997210000|2024-11-30 20:06:50|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732997220000|2024-11-30 20:07:00|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1732997230000|2024-11-30 20:07:10|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732997250000|2024-11-30 20:07:30|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732997260000|2024-11-30 20:07:40|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732997270000|2024-11-30 20:07:50|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732997280000|2024-11-30 20:08:00|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732997290000|2024-11-30 20:08:10|53|52.78|53|52.78|53|52.78|53|52.78|1
1732997300000|2024-11-30 20:08:20|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732997310000|2024-11-30 20:08:30|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1732997320000|2024-11-30 20:08:40|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732997330000|2024-11-30 20:08:50|53.04|52.82|53.05|52.83|53.06|52.84|53.04|52.82|4
1732997340000|2024-11-30 20:09:00|53.03|52.81|52.97|52.75|53.03|52.81|52.97|52.75|5
1732997350000|2024-11-30 20:09:10|52.96|52.74|52.94|52.72|52.96|52.74|52.94|52.72|3
1732997360000|2024-11-30 20:09:20|52.93|52.71|52.9|52.68|52.93|52.71|52.9|52.68|4
1732997370000|2024-11-30 20:09:30|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|5
1732997380000|2024-11-30 20:09:40|52.94|52.72|52.94|52.72|52.94|52.72|52.93|52.71|3
1732997390000|2024-11-30 20:09:50|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1732997400000|2024-11-30 20:10:00|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1732997410000|2024-11-30 20:10:10|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1732997420000|2024-11-30 20:10:20|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732997430000|2024-11-30 20:10:30|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732997440000|2024-11-30 20:10:40|52.94|52.72|52.88|52.66|52.94|52.72|52.88|52.66|4
1732997450000|2024-11-30 20:10:50|52.89|52.67|52.9|52.68|52.9|52.68|52.89|52.67|2
1732997460000|2024-11-30 20:11:00|52.92|52.7|52.94|52.72|52.94|52.72|52.92|52.7|2
1732997470000|2024-11-30 20:11:10|52.95|52.73|52.96|52.74|52.96|52.74|52.95|52.73|2
1732997490000|2024-11-30 20:11:30|52.95|52.73|52.92|52.7|52.96|52.74|52.92|52.7|5
1732997500000|2024-11-30 20:11:40|52.93|52.71|52.94|52.72|52.94|52.72|52.93|52.71|2
1732997510000|2024-11-30 20:11:50|52.95|52.73|52.99|52.77|52.99|52.77|52.95|52.73|5
1732997520000|2024-11-30 20:12:00|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1732997540000|2024-11-30 20:12:20|53.02|52.8|53.04|52.82|53.04|52.82|53.02|52.8|3
1732997550000|2024-11-30 20:12:30|53.05|52.83|53.13|52.91|53.13|52.91|53.05|52.83|6
1732997560000|2024-11-30 20:12:40|53.12|52.9|53.13|52.91|53.14|52.92|53.12|52.9|3
1732997570000|2024-11-30 20:12:50|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732997580000|2024-11-30 20:13:00|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|3
1732997590000|2024-11-30 20:13:10|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1732997600000|2024-11-30 20:13:20|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1732997610000|2024-11-30 20:13:30|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1732997620000|2024-11-30 20:13:40|53.05|52.83|53.06|52.84|53.07|52.85|53.05|52.83|4
1732997630000|2024-11-30 20:13:50|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732997640000|2024-11-30 20:14:00|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|5
1732997660000|2024-11-30 20:14:20|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732997670000|2024-11-30 20:14:30|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732997680000|2024-11-30 20:14:40|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1732997690000|2024-11-30 20:14:50|53.08|52.86|53.06|52.84|53.08|52.86|53.06|52.84|3
1732997700000|2024-11-30 20:15:00|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732997710000|2024-11-30 20:15:10|53.08|52.86|53.09|52.87|53.1|52.88|53.08|52.86|4
1732997720000|2024-11-30 20:15:20|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732997740000|2024-11-30 20:15:40|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1732997750000|2024-11-30 20:15:50|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|2
1732997770000|2024-11-30 20:16:10|53.18|52.96|53.18|52.96|53.18|52.96|53.17|52.95|5
1732997780000|2024-11-30 20:16:20|53.19|52.97|53.16|52.94|53.19|52.97|53.16|52.94|6
1732997790000|2024-11-30 20:16:30|53.15|52.93|53.13|52.91|53.16|52.94|53.13|52.91|5
1732997800000|2024-11-30 20:16:40|53.12|52.9|53.12|52.9|53.12|52.9|53.11|52.89|3
1732997810000|2024-11-30 20:16:50|53.13|52.91|53.12|52.9|53.13|52.91|53.11|52.89|4
1732997820000|2024-11-30 20:17:00|53.11|52.89|53.1|52.88|53.12|52.9|53.1|52.88|6
1732997830000|2024-11-30 20:17:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732997840000|2024-11-30 20:17:20|53.12|52.9|53.13|52.91|53.15|52.93|53.12|52.9|5
1732997850000|2024-11-30 20:17:30|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1732997860000|2024-11-30 20:17:40|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1732997870000|2024-11-30 20:17:50|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|3
1732997880000|2024-11-30 20:18:00|53.12|52.9|53.13|52.91|53.14|52.92|53.12|52.9|4
1732997890000|2024-11-30 20:18:10|53.12|52.9|53.1|52.88|53.12|52.9|53.08|52.86|7
1732997900000|2024-11-30 20:18:20|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732997910000|2024-11-30 20:18:30|53.1|52.88|53.1|52.88|53.1|52.88|53.09|52.87|3
1732997920000|2024-11-30 20:18:40|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732997930000|2024-11-30 20:18:50|53.07|52.85|53.06|52.84|53.07|52.85|53.05|52.83|4
1732997940000|2024-11-30 20:19:00|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732997950000|2024-11-30 20:19:10|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732997960000|2024-11-30 20:19:20|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1732997980000|2024-11-30 20:19:40|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1732998000000|2024-11-30 20:20:00|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1732998010000|2024-11-30 20:20:10|53.12|52.9|53.1|52.88|53.12|52.9|53.1|52.88|3
1732998030000|2024-11-30 20:20:30|53.11|52.89|53.11|52.89|53.11|52.89|53.1|52.88|3
1732998040000|2024-11-30 20:20:40|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|4
1732998050000|2024-11-30 20:20:50|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1732998060000|2024-11-30 20:21:00|53.1|52.88|53.09|52.87|53.1|52.88|53.08|52.86|3
1732998070000|2024-11-30 20:21:10|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998080000|2024-11-30 20:21:20|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732998090000|2024-11-30 20:21:30|53.09|52.87|53.08|52.86|53.09|52.87|53.07|52.85|4
1732998100000|2024-11-30 20:21:40|53.09|52.87|53.11|52.89|53.11|52.89|53.09|52.87|2
1732998110000|2024-11-30 20:21:50|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732998120000|2024-11-30 20:22:00|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732998130000|2024-11-30 20:22:10|53.15|52.93|53.15|52.93|53.16|52.94|53.15|52.93|3
1732998140000|2024-11-30 20:22:20|53.14|52.92|53.15|52.93|53.15|52.93|53.14|52.92|2
1732998150000|2024-11-30 20:22:30|53.14|52.92|53.11|52.89|53.15|52.93|53.11|52.89|5
1732998160000|2024-11-30 20:22:40|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1732998170000|2024-11-30 20:22:50|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732998180000|2024-11-30 20:23:00|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1732998190000|2024-11-30 20:23:10|53.1|52.88|53.13|52.91|53.14|52.92|53.1|52.88|6
1732998210000|2024-11-30 20:23:30|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|5
1732998220000|2024-11-30 20:23:40|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|2
1732998230000|2024-11-30 20:23:50|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|2
1732998240000|2024-11-30 20:24:00|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|2
1732998250000|2024-11-30 20:24:10|53.13|52.91|53.14|52.92|53.14|52.92|53.12|52.9|4
1732998270000|2024-11-30 20:24:30|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1732998280000|2024-11-30 20:24:40|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1732998290000|2024-11-30 20:24:50|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1732998300000|2024-11-30 20:25:00|53.12|52.9|53.08|52.86|53.12|52.9|53.08|52.86|2
1732998310000|2024-11-30 20:25:10|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732998320000|2024-11-30 20:25:20|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998330000|2024-11-30 20:25:30|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998340000|2024-11-30 20:25:40|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998350000|2024-11-30 20:25:50|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|4
1732998370000|2024-11-30 20:26:10|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998380000|2024-11-30 20:26:20|53.08|52.86|53.07|52.85|53.09|52.87|53.07|52.85|4
1732998390000|2024-11-30 20:26:30|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1732998400000|2024-11-30 20:26:40|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1732998410000|2024-11-30 20:26:50|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|2
1732998420000|2024-11-30 20:27:00|53.09|52.87|53.1|52.88|53.1|52.88|53.08|52.86|3
1732998430000|2024-11-30 20:27:10|53.09|52.87|53.11|52.89|53.11|52.89|53.09|52.87|3
1732998440000|2024-11-30 20:27:20|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1732998450000|2024-11-30 20:27:30|53.14|52.92|53.09|52.87|53.14|52.92|53.09|52.87|5
1732998460000|2024-11-30 20:27:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732998470000|2024-11-30 20:27:50|53.09|52.87|53.08|52.86|53.09|52.87|53.08|52.86|2
1732998480000|2024-11-30 20:28:00|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732998490000|2024-11-30 20:28:10|53.04|52.82|53.01|52.79|53.04|52.82|53.01|52.79|4
1732998500000|2024-11-30 20:28:20|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1732998510000|2024-11-30 20:28:30|53.01|52.79|53.04|52.82|53.04|52.82|53.01|52.79|3
1732998520000|2024-11-30 20:28:40|53.05|52.83|53.07|52.85|53.07|52.85|53.05|52.83|2
1732998530000|2024-11-30 20:28:50|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1732998540000|2024-11-30 20:29:00|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732998550000|2024-11-30 20:29:10|53.04|52.82|53.02|52.8|53.04|52.82|53.01|52.79|5
1732998560000|2024-11-30 20:29:20|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|4
1732998570000|2024-11-30 20:29:30|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1732998580000|2024-11-30 20:29:40|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732998590000|2024-11-30 20:29:50|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1732998600000|2024-11-30 20:30:00|53.01|52.79|52.99|52.77|53.01|52.79|52.99|52.77|7
1732998610000|2024-11-30 20:30:10|52.98|52.76|52.99|52.77|53|52.78|52.98|52.76|5
1732998620000|2024-11-30 20:30:20|52.98|52.76|52.99|52.77|53|52.78|52.98|52.76|4
1732998630000|2024-11-30 20:30:30|53|52.78|53.02|52.8|53.02|52.8|53|52.78|3
1732998640000|2024-11-30 20:30:40|53.01|52.79|53|52.78|53.01|52.79|53|52.78|4
1732998650000|2024-11-30 20:30:50|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|2
1732998660000|2024-11-30 20:31:00|52.96|52.74|52.96|52.74|52.96|52.74|52.94|52.72|4
1732998670000|2024-11-30 20:31:10|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1732998680000|2024-11-30 20:31:20|52.95|52.73|52.91|52.69|52.95|52.73|52.91|52.69|4
1732998690000|2024-11-30 20:31:30|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1732998700000|2024-11-30 20:31:40|52.88|52.66|52.88|52.66|52.89|52.67|52.88|52.66|7
1732998710000|2024-11-30 20:31:50|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1732998720000|2024-11-30 20:32:00|52.89|52.67|52.95|52.73|52.95|52.73|52.89|52.67|5
1732998730000|2024-11-30 20:32:10|52.94|52.72|53.01|52.79|53.01|52.79|52.94|52.72|5
1732998740000|2024-11-30 20:32:20|53.02|52.8|53.22|53|53.22|53|53.02|52.8|13
1732998750000|2024-11-30 20:32:30|53.21|52.99|53.3|53.08|53.3|53.08|53.21|52.99|5
1732998760000|2024-11-30 20:32:40|53.32|53.1|53.3|53.08|53.33|53.11|53.3|53.08|10
1732998770000|2024-11-30 20:32:50|53.29|53.07|53.27|53.05|53.29|53.07|53.27|53.05|2
1732998780000|2024-11-30 20:33:00|53.24|53.02|53.18|52.96|53.24|53.02|53.17|52.95|7
1732998790000|2024-11-30 20:33:10|53.17|52.95|53.2|52.98|53.2|52.98|53.17|52.95|4
1732998800000|2024-11-30 20:33:20|53.19|52.97|53.2|52.98|53.21|52.99|53.19|52.97|4
1732998810000|2024-11-30 20:33:30|53.19|52.97|53.21|52.99|53.21|52.99|53.18|52.96|8
1732998820000|2024-11-30 20:33:40|53.14|52.92|53.14|52.92|53.15|52.93|53.12|52.9|6
1732998830000|2024-11-30 20:33:50|53.13|52.91|53.13|52.91|53.14|52.92|53.13|52.91|3
1732998840000|2024-11-30 20:34:00|53.12|52.9|53.1|52.88|53.12|52.9|53.1|52.88|3
1732998850000|2024-11-30 20:34:10|53.11|52.89|53.06|52.84|53.12|52.9|53.06|52.84|6
1732998860000|2024-11-30 20:34:20|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1732998870000|2024-11-30 20:34:30|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1732998880000|2024-11-30 20:34:40|53.02|52.8|53.01|52.79|53.02|52.8|53|52.78|4
1732998890000|2024-11-30 20:34:50|53|52.78|53|52.78|53|52.78|53|52.78|1
1732998950000|2024-11-30 20:35:50|52.97|52.75|52.94|52.72|52.97|52.75|52.94|52.72|5
1732998960000|2024-11-30 20:36:00|52.95|52.73|52.95|52.73|52.95|52.73|52.94|52.72|5
1732998970000|2024-11-30 20:36:10|52.94|52.72|52.92|52.7|52.94|52.72|52.92|52.7|6
1732999000000|2024-11-30 20:36:40|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732999010000|2024-11-30 20:36:50|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732999020000|2024-11-30 20:37:00|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1732999070000|2024-11-30 20:37:50|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|2
1732999080000|2024-11-30 20:38:00|52.92|52.7|52.97|52.75|52.97|52.75|52.91|52.69|7
1732999090000|2024-11-30 20:38:10|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732999100000|2024-11-30 20:38:20|52.95|52.73|52.97|52.75|52.97|52.75|52.95|52.73|3
1732999110000|2024-11-30 20:38:30|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|4
1732999120000|2024-11-30 20:38:40|52.96|52.74|52.97|52.75|52.97|52.75|52.95|52.73|6
1732999140000|2024-11-30 20:39:00|52.98|52.76|53.06|52.84|53.06|52.84|52.98|52.76|5
1732999150000|2024-11-30 20:39:10|53.07|52.85|53.05|52.83|53.07|52.85|53.05|52.83|3
1732999160000|2024-11-30 20:39:20|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1732999180000|2024-11-30 20:39:40|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|6
1732999190000|2024-11-30 20:39:50|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1732999210000|2024-11-30 20:40:10|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732999220000|2024-11-30 20:40:20|53.06|52.84|53.04|52.82|53.06|52.84|53.03|52.81|4
1732999230000|2024-11-30 20:40:30|53.05|52.83|53.06|52.84|53.06|52.84|53.04|52.82|3
1732999240000|2024-11-30 20:40:40|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1732999250000|2024-11-30 20:40:50|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1732999260000|2024-11-30 20:41:00|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1732999270000|2024-11-30 20:41:10|53.06|52.84|53.03|52.81|53.07|52.85|53.03|52.81|6
1732999280000|2024-11-30 20:41:20|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|4
1732999290000|2024-11-30 20:41:30|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1732999300000|2024-11-30 20:41:40|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1732999310000|2024-11-30 20:41:50|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1732999320000|2024-11-30 20:42:00|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1732999330000|2024-11-30 20:42:10|53.03|52.81|53.02|52.8|53.03|52.81|53|52.78|6
1732999340000|2024-11-30 20:42:20|53.03|52.81|53.03|52.81|53.05|52.83|53.03|52.81|3
1732999350000|2024-11-30 20:42:30|53.04|52.82|53.05|52.83|53.06|52.84|53.04|52.82|3
1732999360000|2024-11-30 20:42:40|53.04|52.82|53|52.78|53.04|52.82|53|52.78|3
1732999370000|2024-11-30 20:42:50|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|4
1732999380000|2024-11-30 20:43:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1732999390000|2024-11-30 20:43:10|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|2
1732999400000|2024-11-30 20:43:20|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|5
1732999410000|2024-11-30 20:43:30|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732999430000|2024-11-30 20:43:50|52.92|52.7|52.9|52.68|52.92|52.7|52.9|52.68|3
1732999440000|2024-11-30 20:44:00|52.91|52.69|52.88|52.66|52.91|52.69|52.88|52.66|4
1732999450000|2024-11-30 20:44:10|52.9|52.68|52.94|52.72|52.94|52.72|52.9|52.68|3
1732999460000|2024-11-30 20:44:20|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|3
1732999480000|2024-11-30 20:44:40|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1732999490000|2024-11-30 20:44:50|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1732999500000|2024-11-30 20:45:00|52.95|52.73|53.01|52.79|53.01|52.79|52.94|52.72|5
1732999520000|2024-11-30 20:45:20|53.05|52.83|53.08|52.86|53.08|52.86|53.05|52.83|4
1732999530000|2024-11-30 20:45:30|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|4
1732999540000|2024-11-30 20:45:40|53.04|52.82|53.02|52.8|53.07|52.85|53.02|52.8|8
1732999550000|2024-11-30 20:45:50|52.99|52.77|52.99|52.77|52.99|52.77|52.98|52.76|3
1732999560000|2024-11-30 20:46:00|52.98|52.76|52.93|52.71|52.99|52.77|52.92|52.7|8
1732999570000|2024-11-30 20:46:10|52.92|52.7|52.92|52.7|52.93|52.71|52.92|52.7|3
1732999580000|2024-11-30 20:46:20|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1732999590000|2024-11-30 20:46:30|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732999600000|2024-11-30 20:46:40|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1732999620000|2024-11-30 20:47:00|52.9|52.68|52.89|52.67|52.91|52.69|52.89|52.67|6
1732999630000|2024-11-30 20:47:10|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1732999640000|2024-11-30 20:47:20|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|3
1732999690000|2024-11-30 20:48:10|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732999700000|2024-11-30 20:48:20|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1732999710000|2024-11-30 20:48:30|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732999720000|2024-11-30 20:48:40|52.9|52.68|52.9|52.68|52.91|52.69|52.9|52.68|3
1732999730000|2024-11-30 20:48:50|52.89|52.67|52.89|52.67|52.9|52.68|52.89|52.67|3
1732999740000|2024-11-30 20:49:00|52.9|52.68|52.88|52.66|52.9|52.68|52.88|52.66|3
1732999750000|2024-11-30 20:49:10|52.87|52.65|52.85|52.63|52.87|52.65|52.85|52.63|2
1732999780000|2024-11-30 20:49:40|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1732999800000|2024-11-30 20:50:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1732999810000|2024-11-30 20:50:10|52.86|52.64|52.91|52.69|52.91|52.69|52.86|52.64|4
1732999830000|2024-11-30 20:50:30|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1732999840000|2024-11-30 20:50:40|52.88|52.66|52.91|52.69|52.91|52.69|52.87|52.65|5
1732999850000|2024-11-30 20:50:50|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732999860000|2024-11-30 20:51:00|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1732999870000|2024-11-30 20:51:10|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1732999880000|2024-11-30 20:51:20|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1732999910000|2024-11-30 20:51:50|52.91|52.69|52.89|52.67|52.91|52.69|52.89|52.67|2
1732999920000|2024-11-30 20:52:00|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732999930000|2024-11-30 20:52:10|52.91|52.69|52.92|52.7|52.92|52.7|52.9|52.68|4
1732999940000|2024-11-30 20:52:20|52.91|52.69|52.91|52.69|52.92|52.7|52.91|52.69|3
1732999950000|2024-11-30 20:52:30|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1732999980000|2024-11-30 20:53:00|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1732999990000|2024-11-30 20:53:10|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1733000010000|2024-11-30 20:53:30|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1733000020000|2024-11-30 20:53:40|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1733000030000|2024-11-30 20:53:50|52.91|52.69|52.91|52.69|52.92|52.7|52.91|52.69|3
1733000040000|2024-11-30 20:54:00|52.9|52.68|52.92|52.7|52.92|52.7|52.9|52.68|5
1733000050000|2024-11-30 20:54:10|52.91|52.69|52.92|52.7|52.92|52.7|52.91|52.69|2
1733000060000|2024-11-30 20:54:20|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1733000080000|2024-11-30 20:54:40|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1733000090000|2024-11-30 20:54:50|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|2
1733000100000|2024-11-30 20:55:00|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|3
1733000110000|2024-11-30 20:55:10|53|52.78|52.97|52.75|53|52.78|52.97|52.75|2
1733000120000|2024-11-30 20:55:20|52.96|52.74|52.96|52.74|52.97|52.75|52.96|52.74|3
1733000130000|2024-11-30 20:55:30|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|4
1733000140000|2024-11-30 20:55:40|52.97|52.75|52.97|52.75|52.98|52.76|52.97|52.75|3
1733000150000|2024-11-30 20:55:50|52.96|52.74|52.98|52.76|52.98|52.76|52.96|52.74|3
1733000160000|2024-11-30 20:56:00|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1733000170000|2024-11-30 20:56:10|52.98|52.76|53|52.78|53|52.78|52.98|52.76|2
1733000190000|2024-11-30 20:56:30|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1733000200000|2024-11-30 20:56:40|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1733000210000|2024-11-30 20:56:50|52.99|52.77|53|52.78|53|52.78|52.98|52.76|6
1733000250000|2024-11-30 20:57:30|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1733000260000|2024-11-30 20:57:40|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733000280000|2024-11-30 20:58:00|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1733000290000|2024-11-30 20:58:10|53.02|52.8|53|52.78|53.02|52.8|53|52.78|5
1733000300000|2024-11-30 20:58:20|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|3
1733000310000|2024-11-30 20:58:30|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733000320000|2024-11-30 20:58:40|53|52.78|53|52.78|53|52.78|53|52.78|1
1733000330000|2024-11-30 20:58:50|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733000340000|2024-11-30 20:59:00|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1733000350000|2024-11-30 20:59:10|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1733000370000|2024-11-30 20:59:30|53.02|52.8|53.01|52.79|53.02|52.8|53|52.78|6
1733000390000|2024-11-30 20:59:50|53|52.78|52.99|52.77|53.01|52.79|52.99|52.77|4
1733000400000|2024-11-30 21:00:00|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1733000410000|2024-11-30 21:00:10|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|4
1733000420000|2024-11-30 21:00:20|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733000460000|2024-11-30 21:01:00|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|3
1733000470000|2024-11-30 21:01:10|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1733000480000|2024-11-30 21:01:20|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1733000510000|2024-11-30 21:01:50|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1733000520000|2024-11-30 21:02:00|52.98|52.76|53.05|52.83|53.05|52.83|52.98|52.76|7
1733000550000|2024-11-30 21:02:30|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|3
1733000560000|2024-11-30 21:02:40|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1733000570000|2024-11-30 21:02:50|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733000580000|2024-11-30 21:03:00|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733000590000|2024-11-30 21:03:10|53.06|52.84|53.05|52.83|53.07|52.85|53.05|52.83|4
1733000600000|2024-11-30 21:03:20|53.04|52.82|53.01|52.79|53.04|52.82|53|52.78|4
1733000620000|2024-11-30 21:03:40|53.03|52.81|53.02|52.8|53.03|52.81|53.02|52.8|2
1733000630000|2024-11-30 21:03:50|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|3
1733000640000|2024-11-30 21:04:00|53|52.78|53|52.78|53|52.78|53|52.78|1
1733000650000|2024-11-30 21:04:10|52.98|52.76|52.92|52.7|52.98|52.76|52.92|52.7|5
1733000660000|2024-11-30 21:04:20|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1733000690000|2024-11-30 21:04:50|52.93|52.71|52.96|52.74|52.96|52.74|52.93|52.71|3
1733000710000|2024-11-30 21:05:10|52.97|52.75|52.97|52.75|52.97|52.75|52.97|52.75|1
1733000720000|2024-11-30 21:05:20|52.99|52.77|53.02|52.8|53.02|52.8|52.99|52.77|3
1733000740000|2024-11-30 21:05:40|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1733000750000|2024-11-30 21:05:50|53.01|52.79|52.99|52.77|53.01|52.79|52.99|52.77|3
1733000760000|2024-11-30 21:06:00|53|52.78|53|52.78|53|52.78|53|52.78|1
1733000770000|2024-11-30 21:06:10|53.03|52.81|53.05|52.83|53.05|52.83|53.03|52.81|3
1733000780000|2024-11-30 21:06:20|53.06|52.84|53.08|52.86|53.08|52.86|53.06|52.84|3
1733000790000|2024-11-30 21:06:30|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1733000800000|2024-11-30 21:06:40|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733000810000|2024-11-30 21:06:50|53.12|52.9|53.14|52.92|53.14|52.92|53.12|52.9|3
1733000820000|2024-11-30 21:07:00|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733000830000|2024-11-30 21:07:10|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733000840000|2024-11-30 21:07:20|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|2
1733000870000|2024-11-30 21:07:50|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733000880000|2024-11-30 21:08:00|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733000890000|2024-11-30 21:08:10|53.12|52.9|53.12|52.9|53.12|52.9|53.11|52.89|3
1733000900000|2024-11-30 21:08:20|53.13|52.91|53.14|52.92|53.15|52.93|53.13|52.91|6
1733000910000|2024-11-30 21:08:30|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733000920000|2024-11-30 21:08:40|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1733000930000|2024-11-30 21:08:50|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733000940000|2024-11-30 21:09:00|53.17|52.95|53.14|52.92|53.17|52.95|53.14|52.92|3
1733000960000|2024-11-30 21:09:20|53.13|52.91|53.12|52.9|53.13|52.91|53.11|52.89|4
1733000970000|2024-11-30 21:09:30|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1733000990000|2024-11-30 21:09:50|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1733001000000|2024-11-30 21:10:00|53.07|52.85|53.05|52.83|53.07|52.85|53.05|52.83|3
1733001010000|2024-11-30 21:10:10|53.06|52.84|53.06|52.84|53.08|52.86|53.06|52.84|3
1733001020000|2024-11-30 21:10:20|53.07|52.85|53.08|52.86|53.09|52.87|53.06|52.84|6
1733001030000|2024-11-30 21:10:30|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1733001040000|2024-11-30 21:10:40|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1733001050000|2024-11-30 21:10:50|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|6
1733001060000|2024-11-30 21:11:00|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|4
1733001070000|2024-11-30 21:11:10|53.08|52.86|53.06|52.84|53.08|52.86|53.06|52.84|3
1733001080000|2024-11-30 21:11:20|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733001090000|2024-11-30 21:11:30|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1733001100000|2024-11-30 21:11:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733001110000|2024-11-30 21:11:50|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|6
1733001120000|2024-11-30 21:12:00|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|3
1733001130000|2024-11-30 21:12:10|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1733001140000|2024-11-30 21:12:20|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|3
1733001150000|2024-11-30 21:12:30|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733001160000|2024-11-30 21:12:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733001170000|2024-11-30 21:12:50|53.07|52.85|53.07|52.85|53.08|52.86|53.07|52.85|3
1733001180000|2024-11-30 21:13:00|53.06|52.84|53.07|52.85|53.08|52.86|53.06|52.84|4
1733001190000|2024-11-30 21:13:10|53.06|52.84|53.06|52.84|53.07|52.85|53.06|52.84|3
1733001200000|2024-11-30 21:13:20|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1733001210000|2024-11-30 21:13:30|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1733001220000|2024-11-30 21:13:40|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1733001230000|2024-11-30 21:13:50|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|4
1733001240000|2024-11-30 21:14:00|53.07|52.85|53.09|52.87|53.09|52.87|53.07|52.85|3
1733001250000|2024-11-30 21:14:10|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733001260000|2024-11-30 21:14:20|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733001280000|2024-11-30 21:14:40|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1733001290000|2024-11-30 21:14:50|53.07|52.85|53.07|52.85|53.07|52.85|53.06|52.84|3
1733001300000|2024-11-30 21:15:00|53.06|52.84|53.06|52.84|53.06|52.84|53.05|52.83|3
1733001310000|2024-11-30 21:15:10|53.07|52.85|53.09|52.87|53.09|52.87|53.07|52.85|3
1733001320000|2024-11-30 21:15:20|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1733001340000|2024-11-30 21:15:40|53.06|52.84|53.04|52.82|53.06|52.84|53.04|52.82|3
1733001350000|2024-11-30 21:15:50|53.05|52.83|53.05|52.83|53.06|52.84|53.05|52.83|3
1733001360000|2024-11-30 21:16:00|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|3
1733001370000|2024-11-30 21:16:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1733001380000|2024-11-30 21:16:20|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1733001390000|2024-11-30 21:16:30|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|4
1733001400000|2024-11-30 21:16:40|53.05|52.83|53.05|52.83|53.06|52.84|53.05|52.83|3
1733001420000|2024-11-30 21:17:00|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|7
1733001430000|2024-11-30 21:17:10|53.03|52.81|53.08|52.86|53.08|52.86|53.03|52.81|4
1733001440000|2024-11-30 21:17:20|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1733001450000|2024-11-30 21:17:30|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1733001460000|2024-11-30 21:17:40|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1733001470000|2024-11-30 21:17:50|53.06|52.84|53.07|52.85|53.07|52.85|53.05|52.83|4
1733001480000|2024-11-30 21:18:00|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733001490000|2024-11-30 21:18:10|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733001530000|2024-11-30 21:18:50|53.1|52.88|53.11|52.89|53.11|52.89|53.1|52.88|2
1733001540000|2024-11-30 21:19:00|53.13|52.91|53.18|52.96|53.18|52.96|53.13|52.91|5
1733001550000|2024-11-30 21:19:10|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1733001560000|2024-11-30 21:19:20|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1733001570000|2024-11-30 21:19:30|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1733001580000|2024-11-30 21:19:40|53.18|52.96|53.15|52.93|53.18|52.96|53.15|52.93|3
1733001590000|2024-11-30 21:19:50|53.13|52.91|53.13|52.91|53.14|52.92|53.13|52.91|3
1733001600000|2024-11-30 21:20:00|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733001610000|2024-11-30 21:20:10|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|7
1733001620000|2024-11-30 21:20:20|53.14|52.92|53.15|52.93|53.17|52.95|53.14|52.92|4
1733001630000|2024-11-30 21:20:30|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1733001640000|2024-11-30 21:20:40|53.14|52.92|53.14|52.92|53.14|52.92|53.13|52.91|3
1733001650000|2024-11-30 21:20:50|53.15|52.93|53.14|52.92|53.15|52.93|53.14|52.92|2
1733001660000|2024-11-30 21:21:00|53.13|52.91|53.08|52.86|53.13|52.91|53.08|52.86|4
1733001670000|2024-11-30 21:21:10|53.07|52.85|53.1|52.88|53.1|52.88|53.07|52.85|5
1733001680000|2024-11-30 21:21:20|53.12|52.9|53.18|52.96|53.18|52.96|53.12|52.9|5
1733001700000|2024-11-30 21:21:40|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733001710000|2024-11-30 21:21:50|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1733001720000|2024-11-30 21:22:00|53.16|52.94|53.12|52.9|53.16|52.94|53.12|52.9|3
1733001730000|2024-11-30 21:22:10|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|4
1733001740000|2024-11-30 21:22:20|53.13|52.91|53.14|52.92|53.14|52.92|53.12|52.9|4
1733001750000|2024-11-30 21:22:30|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1733001760000|2024-11-30 21:22:40|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|3
1733001770000|2024-11-30 21:22:50|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|4
1733001780000|2024-11-30 21:23:00|53.11|52.89|53.11|52.89|53.12|52.9|53.11|52.89|3
1733001790000|2024-11-30 21:23:10|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1733001800000|2024-11-30 21:23:20|53.08|52.86|53.06|52.84|53.08|52.86|53.06|52.84|3
1733001810000|2024-11-30 21:23:30|53.05|52.83|53.05|52.83|53.06|52.84|53.05|52.83|3
1733001840000|2024-11-30 21:24:00|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1733001850000|2024-11-30 21:24:10|53.06|52.84|53.06|52.84|53.06|52.84|53.05|52.83|3
1733001860000|2024-11-30 21:24:20|53.07|52.85|53.07|52.85|53.07|52.85|53.05|52.83|5
1733001870000|2024-11-30 21:24:30|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733001880000|2024-11-30 21:24:40|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733001890000|2024-11-30 21:24:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733001900000|2024-11-30 21:25:00|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1733001920000|2024-11-30 21:25:20|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1733001930000|2024-11-30 21:25:30|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1733001940000|2024-11-30 21:25:40|53.02|52.8|53.01|52.79|53.02|52.8|53|52.78|4
1733001950000|2024-11-30 21:25:50|53.03|52.81|53.08|52.86|53.09|52.87|53.03|52.81|5
1733001960000|2024-11-30 21:26:00|53.09|52.87|53.17|52.95|53.17|52.95|53.09|52.87|7
1733001970000|2024-11-30 21:26:10|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733001980000|2024-11-30 21:26:20|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1733001990000|2024-11-30 21:26:30|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|6
1733002000000|2024-11-30 21:26:40|53.16|52.94|53.18|52.96|53.18|52.96|53.16|52.94|5
1733002020000|2024-11-30 21:27:00|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|4
1733002030000|2024-11-30 21:27:10|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733002040000|2024-11-30 21:27:20|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733002050000|2024-11-30 21:27:30|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|4
1733002060000|2024-11-30 21:27:40|53.17|52.95|53.17|52.95|53.18|52.96|53.17|52.95|3
1733002070000|2024-11-30 21:27:50|53.16|52.94|53.13|52.91|53.16|52.94|53.13|52.91|2
1733002080000|2024-11-30 21:28:00|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1733002090000|2024-11-30 21:28:10|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|8
1733002110000|2024-11-30 21:28:30|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733002140000|2024-11-30 21:29:00|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1733002150000|2024-11-30 21:29:10|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|3
1733002160000|2024-11-30 21:29:20|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733002200000|2024-11-30 21:30:00|53.16|52.94|53.19|52.97|53.19|52.97|53.16|52.94|4
1733002210000|2024-11-30 21:30:10|53.2|52.98|53.29|53.07|53.29|53.07|53.2|52.98|6
1733002220000|2024-11-30 21:30:20|53.3|53.08|53.4|53.18|53.4|53.18|53.3|53.08|7
1733002230000|2024-11-30 21:30:30|53.42|53.2|53.43|53.21|53.43|53.21|53.42|53.2|4
1733002240000|2024-11-30 21:30:40|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1733002250000|2024-11-30 21:30:50|53.43|53.21|53.43|53.21|53.43|53.21|53.42|53.2|3
1733002260000|2024-11-30 21:31:00|53.42|53.2|53.39|53.17|53.42|53.2|53.38|53.16|6
1733002270000|2024-11-30 21:31:10|53.4|53.18|53.41|53.19|53.41|53.19|53.39|53.17|4
1733002280000|2024-11-30 21:31:20|53.43|53.21|53.47|53.25|53.47|53.25|53.43|53.21|5
1733002290000|2024-11-30 21:31:30|53.48|53.26|53.53|53.31|53.53|53.31|53.48|53.26|3
1733002300000|2024-11-30 21:31:40|53.54|53.32|53.49|53.27|53.54|53.32|53.49|53.27|7
1733002310000|2024-11-30 21:31:50|53.51|53.29|53.48|53.26|53.51|53.29|53.48|53.26|3
1733002320000|2024-11-30 21:32:00|53.46|53.24|53.41|53.19|53.46|53.24|53.41|53.19|6
1733002330000|2024-11-30 21:32:10|53.42|53.2|53.47|53.25|53.47|53.25|53.42|53.2|5
1733002340000|2024-11-30 21:32:20|53.48|53.26|53.47|53.25|53.49|53.27|53.47|53.25|4
1733002350000|2024-11-30 21:32:30|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1733002360000|2024-11-30 21:32:40|53.45|53.23|53.49|53.27|53.49|53.27|53.45|53.23|4
1733002370000|2024-11-30 21:32:50|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1733002380000|2024-11-30 21:33:00|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|3
1733002390000|2024-11-30 21:33:10|53.49|53.27|53.49|53.27|53.5|53.28|53.49|53.27|3
1733002400000|2024-11-30 21:33:20|53.5|53.28|53.5|53.28|53.5|53.28|53.49|53.27|3
1733002410000|2024-11-30 21:33:30|53.49|53.27|53.5|53.28|53.52|53.3|53.49|53.27|5
1733002420000|2024-11-30 21:33:40|53.51|53.29|53.47|53.25|53.51|53.29|53.47|53.25|4
1733002430000|2024-11-30 21:33:50|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733002440000|2024-11-30 21:34:00|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1733002450000|2024-11-30 21:34:10|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1733002460000|2024-11-30 21:34:20|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733002470000|2024-11-30 21:34:30|53.54|53.32|53.61|53.39|53.62|53.4|53.54|53.32|6
1733002480000|2024-11-30 21:34:40|53.59|53.37|53.57|53.35|53.59|53.37|53.57|53.35|3
1733002490000|2024-11-30 21:34:50|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1733002500000|2024-11-30 21:35:00|53.54|53.32|53.56|53.34|53.56|53.34|53.52|53.3|6
1733002510000|2024-11-30 21:35:10|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1733002530000|2024-11-30 21:35:30|53.55|53.33|53.55|53.33|53.55|53.33|53.54|53.32|3
1733002540000|2024-11-30 21:35:40|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|4
1733002550000|2024-11-30 21:35:50|53.56|53.34|53.55|53.33|53.56|53.34|53.52|53.3|5
1733002560000|2024-11-30 21:36:00|53.56|53.34|53.58|53.36|53.58|53.36|53.56|53.34|3
1733002570000|2024-11-30 21:36:10|53.6|53.38|53.59|53.37|53.64|53.42|53.59|53.37|8
1733002580000|2024-11-30 21:36:20|53.58|53.36|53.6|53.38|53.6|53.38|53.58|53.36|3
1733002590000|2024-11-30 21:36:30|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1733002600000|2024-11-30 21:36:40|53.61|53.39|53.64|53.42|53.66|53.44|53.61|53.39|7
1733002610000|2024-11-30 21:36:50|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1733002620000|2024-11-30 21:37:00|53.66|53.44|53.68|53.46|53.68|53.46|53.66|53.44|3
1733002630000|2024-11-30 21:37:10|53.69|53.47|53.67|53.45|53.69|53.47|53.66|53.44|4
1733002640000|2024-11-30 21:37:20|53.66|53.44|53.67|53.45|53.67|53.45|53.65|53.43|3
1733002650000|2024-11-30 21:37:30|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733002660000|2024-11-30 21:37:40|53.7|53.48|53.73|53.51|53.73|53.51|53.7|53.48|4
1733002670000|2024-11-30 21:37:50|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733002680000|2024-11-30 21:38:00|53.75|53.53|53.76|53.54|53.76|53.54|53.74|53.52|4
1733002690000|2024-11-30 21:38:10|53.75|53.53|53.76|53.54|53.76|53.54|53.72|53.5|7
1733002700000|2024-11-30 21:38:20|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1733002720000|2024-11-30 21:38:40|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1733002730000|2024-11-30 21:38:50|53.76|53.54|53.75|53.53|53.76|53.54|53.75|53.53|2
1733002740000|2024-11-30 21:39:00|53.74|53.52|53.77|53.55|53.77|53.55|53.74|53.52|6
1733002760000|2024-11-30 21:39:20|53.78|53.56|53.78|53.56|53.79|53.57|53.78|53.56|3
1733002770000|2024-11-30 21:39:30|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1733002780000|2024-11-30 21:39:40|53.75|53.53|53.78|53.56|53.79|53.57|53.75|53.53|7
1733002790000|2024-11-30 21:39:50|53.76|53.54|53.79|53.57|53.79|53.57|53.76|53.54|4
1733002800000|2024-11-30 21:40:00|53.78|53.56|53.83|53.61|53.85|53.63|53.78|53.56|7
1733002810000|2024-11-30 21:40:10|53.82|53.6|53.83|53.61|53.83|53.61|53.81|53.59|5
1733002820000|2024-11-30 21:40:20|53.84|53.62|53.81|53.59|53.85|53.63|53.81|53.59|6
1733002830000|2024-11-30 21:40:30|53.82|53.6|53.72|53.5|53.82|53.6|53.72|53.5|10
1733002840000|2024-11-30 21:40:40|53.71|53.49|53.73|53.51|53.73|53.51|53.7|53.48|6
1733002850000|2024-11-30 21:40:50|53.72|53.5|53.82|53.6|53.82|53.6|53.72|53.5|7
1733002860000|2024-11-30 21:41:00|53.81|53.59|53.76|53.54|53.81|53.59|53.76|53.54|7
1733002870000|2024-11-30 21:41:10|53.75|53.53|53.7|53.48|53.75|53.53|53.69|53.47|5
1733002880000|2024-11-30 21:41:20|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|4
1733002890000|2024-11-30 21:41:30|53.71|53.49|53.74|53.52|53.74|53.52|53.71|53.49|4
1733002920000|2024-11-30 21:42:00|53.77|53.55|53.78|53.56|53.78|53.56|53.77|53.55|2
1733002930000|2024-11-30 21:42:10|53.79|53.57|53.79|53.57|53.8|53.58|53.79|53.57|3
1733002940000|2024-11-30 21:42:20|53.78|53.56|53.78|53.56|53.78|53.56|53.78|53.56|1
1733002950000|2024-11-30 21:42:30|53.79|53.57|53.74|53.52|53.79|53.57|53.74|53.52|3
1733002960000|2024-11-30 21:42:40|53.73|53.51|53.7|53.48|53.73|53.51|53.7|53.48|4
1733002970000|2024-11-30 21:42:50|53.69|53.47|53.61|53.39|53.69|53.47|53.6|53.38|8
1733002980000|2024-11-30 21:43:00|53.62|53.4|53.63|53.41|53.63|53.41|53.62|53.4|2
1733002990000|2024-11-30 21:43:10|53.62|53.4|53.53|53.31|53.62|53.4|53.53|53.31|6
1733003000000|2024-11-30 21:43:20|53.52|53.3|53.52|53.3|53.52|53.3|53.51|53.29|3
1733003010000|2024-11-30 21:43:30|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|2
1733003020000|2024-11-30 21:43:40|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1733003030000|2024-11-30 21:43:50|53.56|53.34|53.56|53.34|53.56|53.34|53.55|53.33|3
1733003040000|2024-11-30 21:44:00|53.55|53.33|53.55|53.33|53.55|53.33|53.54|53.32|3
1733003050000|2024-11-30 21:44:10|53.56|53.34|53.64|53.42|53.65|53.43|53.54|53.32|10
1733003060000|2024-11-30 21:44:20|53.63|53.41|53.62|53.4|53.63|53.41|53.58|53.36|8
1733003070000|2024-11-30 21:44:30|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1733003080000|2024-11-30 21:44:40|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733003090000|2024-11-30 21:44:50|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1733003100000|2024-11-30 21:45:00|53.61|53.39|53.62|53.4|53.64|53.42|53.6|53.38|7
1733003110000|2024-11-30 21:45:10|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|3
1733003120000|2024-11-30 21:45:20|53.64|53.42|53.66|53.44|53.66|53.44|53.64|53.42|3
1733003130000|2024-11-30 21:45:30|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1733003140000|2024-11-30 21:45:40|53.63|53.41|53.59|53.37|53.63|53.41|53.58|53.36|8
1733003160000|2024-11-30 21:46:00|53.6|53.38|53.56|53.34|53.61|53.39|53.56|53.34|6
1733003170000|2024-11-30 21:46:10|53.57|53.35|53.54|53.32|53.57|53.35|53.54|53.32|4
1733003180000|2024-11-30 21:46:20|53.53|53.31|53.54|53.32|53.54|53.32|53.52|53.3|3
1733003190000|2024-11-30 21:46:30|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1733003200000|2024-11-30 21:46:40|53.55|53.33|53.54|53.32|53.55|53.33|53.54|53.32|2
1733003210000|2024-11-30 21:46:50|53.53|53.31|53.55|53.33|53.55|53.33|53.53|53.31|2
1733003220000|2024-11-30 21:47:00|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|4
1733003230000|2024-11-30 21:47:10|53.53|53.31|53.52|53.3|53.53|53.31|53.52|53.3|2
1733003240000|2024-11-30 21:47:20|53.51|53.29|53.41|53.19|53.51|53.29|53.41|53.19|8
1733003250000|2024-11-30 21:47:30|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1733003260000|2024-11-30 21:47:40|53.43|53.21|53.44|53.22|53.44|53.22|53.43|53.21|2
1733003270000|2024-11-30 21:47:50|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733003290000|2024-11-30 21:48:10|53.42|53.2|53.39|53.17|53.42|53.2|53.39|53.17|3
1733003300000|2024-11-30 21:48:20|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1733003310000|2024-11-30 21:48:30|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1733003320000|2024-11-30 21:48:40|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1733003330000|2024-11-30 21:48:50|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1733003340000|2024-11-30 21:49:00|53.31|53.09|53.28|53.06|53.31|53.09|53.28|53.06|4
1733003350000|2024-11-30 21:49:10|53.27|53.05|53.26|53.04|53.27|53.05|53.25|53.03|6
1733003360000|2024-11-30 21:49:20|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|4
1733003370000|2024-11-30 21:49:30|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|4
1733003390000|2024-11-30 21:49:50|53.25|53.03|53.26|53.04|53.27|53.05|53.24|53.02|7
1733003400000|2024-11-30 21:50:00|53.27|53.05|53.29|53.07|53.29|53.07|53.27|53.05|3
1733003410000|2024-11-30 21:50:10|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1733003420000|2024-11-30 21:50:20|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|2
1733003430000|2024-11-30 21:50:30|53.36|53.14|53.37|53.15|53.37|53.15|53.36|53.14|2
1733003440000|2024-11-30 21:50:40|53.36|53.14|53.34|53.12|53.37|53.15|53.34|53.12|8
1733003450000|2024-11-30 21:50:50|53.36|53.14|53.39|53.17|53.4|53.18|53.35|53.13|11
1733003460000|2024-11-30 21:51:00|53.38|53.16|53.37|53.15|53.38|53.16|53.36|53.14|4
1733003470000|2024-11-30 21:51:10|53.36|53.14|53.35|53.13|53.37|53.15|53.35|53.13|4
1733003480000|2024-11-30 21:51:20|53.37|53.15|53.39|53.17|53.39|53.17|53.37|53.15|3
1733003490000|2024-11-30 21:51:30|53.36|53.14|53.33|53.11|53.36|53.14|53.33|53.11|4
1733003500000|2024-11-30 21:51:40|53.34|53.12|53.32|53.1|53.34|53.12|53.32|53.1|2
1733003510000|2024-11-30 21:51:50|53.33|53.11|53.31|53.09|53.33|53.11|53.31|53.09|2
1733003520000|2024-11-30 21:52:00|53.3|53.08|53.26|53.04|53.3|53.08|53.26|53.04|4
1733003540000|2024-11-30 21:52:20|53.27|53.05|53.29|53.07|53.29|53.07|53.27|53.05|2
1733003560000|2024-11-30 21:52:40|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|2
1733003570000|2024-11-30 21:52:50|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|4
1733003580000|2024-11-30 21:53:00|53.32|53.1|53.32|53.1|53.32|53.1|53.31|53.09|3
1733003590000|2024-11-30 21:53:10|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1733003600000|2024-11-30 21:53:20|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1733003610000|2024-11-30 21:53:30|53.3|53.08|53.3|53.08|53.31|53.09|53.3|53.08|11
1733003620000|2024-11-30 21:53:40|53.29|53.07|53.29|53.07|53.29|53.07|53.29|53.07|1
1733003630000|2024-11-30 21:53:50|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1733003650000|2024-11-30 21:54:10|53.33|53.11|53.33|53.11|53.34|53.12|53.33|53.11|3
1733003660000|2024-11-30 21:54:20|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1733003670000|2024-11-30 21:54:30|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|2
1733003680000|2024-11-30 21:54:40|53.35|53.13|53.35|53.13|53.36|53.14|53.35|53.13|3
1733003690000|2024-11-30 21:54:50|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1733003700000|2024-11-30 21:55:00|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1733003710000|2024-11-30 21:55:10|53.43|53.21|53.42|53.2|53.43|53.21|53.42|53.2|2
1733003720000|2024-11-30 21:55:20|53.43|53.21|53.42|53.2|53.43|53.21|53.4|53.18|6
1733003730000|2024-11-30 21:55:30|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|3
1733003740000|2024-11-30 21:55:40|53.42|53.2|53.41|53.19|53.42|53.2|53.41|53.19|2
1733003750000|2024-11-30 21:55:50|53.42|53.2|53.44|53.22|53.44|53.22|53.42|53.2|3
1733003760000|2024-11-30 21:56:00|53.43|53.21|53.44|53.22|53.44|53.22|53.43|53.21|2
1733003770000|2024-11-30 21:56:10|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|2
1733003780000|2024-11-30 21:56:20|53.45|53.23|53.44|53.22|53.45|53.23|53.42|53.2|7
1733003790000|2024-11-30 21:56:30|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|3
1733003800000|2024-11-30 21:56:40|53.48|53.26|53.51|53.29|53.51|53.29|53.48|53.26|4
1733003810000|2024-11-30 21:56:50|53.49|53.27|53.53|53.31|53.53|53.31|53.49|53.27|4
1733003820000|2024-11-30 21:57:00|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733003830000|2024-11-30 21:57:10|53.5|53.28|53.45|53.23|53.5|53.28|53.45|53.23|6
1733003840000|2024-11-30 21:57:20|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|3
1733003890000|2024-11-30 21:58:10|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1733003900000|2024-11-30 21:58:20|53.4|53.18|53.42|53.2|53.43|53.21|53.4|53.18|5
1733003910000|2024-11-30 21:58:30|53.43|53.21|53.43|53.21|53.44|53.22|53.43|53.21|3
1733003920000|2024-11-30 21:58:40|53.42|53.2|53.4|53.18|53.42|53.2|53.4|53.18|5
1733003930000|2024-11-30 21:58:50|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1733003940000|2024-11-30 21:59:00|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733003950000|2024-11-30 21:59:10|53.44|53.22|53.43|53.21|53.44|53.22|53.43|53.21|2
1733003960000|2024-11-30 21:59:20|53.44|53.22|53.44|53.22|53.44|53.22|53.43|53.21|3
1733003980000|2024-11-30 21:59:40|53.43|53.21|53.44|53.22|53.44|53.22|53.43|53.21|2
1733004000000|2024-11-30 22:00:00|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1733004010000|2024-11-30 22:00:10|53.46|53.24|53.51|53.29|53.51|53.29|53.46|53.24|5
1733004030000|2024-11-30 22:00:30|53.53|53.31|53.57|53.35|53.57|53.35|53.53|53.31|5
1733004040000|2024-11-30 22:00:40|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733004060000|2024-11-30 22:01:00|53.53|53.31|53.51|53.29|53.53|53.31|53.51|53.29|5
1733004070000|2024-11-30 22:01:10|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733004080000|2024-11-30 22:01:20|53.54|53.32|53.58|53.36|53.58|53.36|53.54|53.32|5
1733004090000|2024-11-30 22:01:30|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1733004100000|2024-11-30 22:01:40|53.57|53.35|53.56|53.34|53.58|53.36|53.54|53.32|6
1733004110000|2024-11-30 22:01:50|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1733004120000|2024-11-30 22:02:00|53.59|53.37|53.58|53.36|53.59|53.37|53.58|53.36|4
1733004140000|2024-11-30 22:02:20|53.59|53.37|53.59|53.37|53.59|53.37|53.58|53.36|3
1733004150000|2024-11-30 22:02:30|53.6|53.38|53.67|53.45|53.69|53.47|53.6|53.38|9
1733004160000|2024-11-30 22:02:40|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1733004170000|2024-11-30 22:02:50|53.67|53.45|53.64|53.42|53.67|53.45|53.64|53.42|4
1733004180000|2024-11-30 22:03:00|53.65|53.43|53.65|53.43|53.68|53.46|53.65|53.43|10
1733004190000|2024-11-30 22:03:10|53.66|53.44|53.69|53.47|53.69|53.47|53.63|53.41|11
1733004200000|2024-11-30 22:03:20|53.68|53.46|53.67|53.45|53.68|53.46|53.67|53.45|2
1733004210000|2024-11-30 22:03:30|53.68|53.46|53.67|53.45|53.69|53.47|53.67|53.45|4
1733004220000|2024-11-30 22:03:40|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733004230000|2024-11-30 22:03:50|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733004240000|2024-11-30 22:04:00|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733004250000|2024-11-30 22:04:10|53.7|53.48|53.67|53.45|53.7|53.48|53.67|53.45|3
1733004260000|2024-11-30 22:04:20|53.68|53.46|53.68|53.46|53.68|53.46|53.67|53.45|5
1733004270000|2024-11-30 22:04:30|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1733004280000|2024-11-30 22:04:40|53.68|53.46|53.68|53.46|53.69|53.47|53.66|53.44|6
1733004290000|2024-11-30 22:04:50|53.66|53.44|53.65|53.43|53.66|53.44|53.65|53.43|2
1733004300000|2024-11-30 22:05:00|53.66|53.44|53.56|53.34|53.66|53.44|53.56|53.34|6
1733004310000|2024-11-30 22:05:10|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1733004320000|2024-11-30 22:05:20|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733004340000|2024-11-30 22:05:40|53.55|53.33|53.56|53.34|53.56|53.34|53.55|53.33|2
1733004350000|2024-11-30 22:05:50|53.55|53.33|53.55|53.33|53.55|53.33|53.53|53.31|5
1733004360000|2024-11-30 22:06:00|53.53|53.31|53.55|53.33|53.55|53.33|53.53|53.31|3
1733004370000|2024-11-30 22:06:10|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1733004380000|2024-11-30 22:06:20|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|4
1733004390000|2024-11-30 22:06:30|53.52|53.3|53.54|53.32|53.54|53.32|53.52|53.3|2
1733004400000|2024-11-30 22:06:40|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|6
1733004410000|2024-11-30 22:06:50|53.55|53.33|53.57|53.35|53.57|53.35|53.55|53.33|3
1733004420000|2024-11-30 22:07:00|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1733004430000|2024-11-30 22:07:10|53.58|53.36|53.46|53.24|53.58|53.36|53.45|53.23|8
1733004440000|2024-11-30 22:07:20|53.45|53.23|53.46|53.24|53.46|53.24|53.45|53.23|2
1733004450000|2024-11-30 22:07:30|53.45|53.23|53.47|53.25|53.47|53.25|53.45|53.23|2
1733004460000|2024-11-30 22:07:40|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733004470000|2024-11-30 22:07:50|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1733004480000|2024-11-30 22:08:00|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733004500000|2024-11-30 22:08:20|53.47|53.25|53.47|53.25|53.48|53.26|53.47|53.25|3
1733004510000|2024-11-30 22:08:30|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733004530000|2024-11-30 22:08:50|53.47|53.25|53.45|53.23|53.47|53.25|53.45|53.23|3
1733004540000|2024-11-30 22:09:00|53.44|53.22|53.44|53.22|53.45|53.23|53.44|53.22|7
1733004550000|2024-11-30 22:09:10|53.43|53.21|53.47|53.25|53.47|53.25|53.43|53.21|4
1733004560000|2024-11-30 22:09:20|53.48|53.26|53.48|53.26|53.48|53.26|53.47|53.25|3
1733004570000|2024-11-30 22:09:30|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1733004580000|2024-11-30 22:09:40|53.51|53.29|53.54|53.32|53.54|53.32|53.51|53.29|3
1733004590000|2024-11-30 22:09:50|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1733004600000|2024-11-30 22:10:00|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|5
1733004610000|2024-11-30 22:10:10|53.53|53.31|53.52|53.3|53.53|53.31|53.51|53.29|4
1733004620000|2024-11-30 22:10:20|53.53|53.31|53.49|53.27|53.53|53.31|53.49|53.27|8
1733004630000|2024-11-30 22:10:30|53.5|53.28|53.5|53.28|53.51|53.29|53.5|53.28|3
1733004640000|2024-11-30 22:10:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733004650000|2024-11-30 22:10:50|53.53|53.31|53.48|53.26|53.53|53.31|53.47|53.25|6
1733004660000|2024-11-30 22:11:00|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|4
1733004670000|2024-11-30 22:11:10|53.49|53.27|53.47|53.25|53.5|53.28|53.47|53.25|5
1733004680000|2024-11-30 22:11:20|53.45|53.23|53.45|53.23|53.46|53.24|53.45|53.23|3
1733004690000|2024-11-30 22:11:30|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1733004700000|2024-11-30 22:11:40|53.5|53.28|53.52|53.3|53.52|53.3|53.5|53.28|3
1733004710000|2024-11-30 22:11:50|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733004720000|2024-11-30 22:12:00|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1733004730000|2024-11-30 22:12:10|53.5|53.28|53.48|53.26|53.5|53.28|53.48|53.26|5
1733004740000|2024-11-30 22:12:20|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|4
1733004750000|2024-11-30 22:12:30|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1733004760000|2024-11-30 22:12:40|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|2
1733004770000|2024-11-30 22:12:50|53.45|53.23|53.45|53.23|53.45|53.23|53.44|53.22|3
1733004780000|2024-11-30 22:13:00|53.46|53.24|53.44|53.22|53.46|53.24|53.44|53.22|3
1733004790000|2024-11-30 22:13:10|53.43|53.21|53.41|53.19|53.43|53.21|53.41|53.19|3
1733004800000|2024-11-30 22:13:20|53.39|53.17|53.39|53.17|53.39|53.17|53.39|53.17|1
1733004810000|2024-11-30 22:13:30|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1733004820000|2024-11-30 22:13:40|53.38|53.16|53.37|53.15|53.38|53.16|53.37|53.15|2
1733004830000|2024-11-30 22:13:50|53.38|53.16|53.38|53.16|53.38|53.16|53.38|53.16|1
1733004840000|2024-11-30 22:14:00|53.39|53.17|53.39|53.17|53.39|53.17|53.38|53.16|3
1733004850000|2024-11-30 22:14:10|53.41|53.19|53.44|53.22|53.44|53.22|53.41|53.19|4
1733004860000|2024-11-30 22:14:20|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733004870000|2024-11-30 22:14:30|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1733004880000|2024-11-30 22:14:40|53.46|53.24|53.5|53.28|53.5|53.28|53.46|53.24|4
1733004890000|2024-11-30 22:14:50|53.51|53.29|53.6|53.38|53.6|53.38|53.51|53.29|8
1733004900000|2024-11-30 22:15:00|53.61|53.39|53.67|53.45|53.68|53.46|53.61|53.39|7
1733004910000|2024-11-30 22:15:10|53.68|53.46|53.62|53.4|53.68|53.46|53.62|53.4|5
1733004920000|2024-11-30 22:15:20|53.63|53.41|53.61|53.39|53.63|53.41|53.61|53.39|5
1733004930000|2024-11-30 22:15:30|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|2
1733004940000|2024-11-30 22:15:40|53.6|53.38|53.6|53.38|53.61|53.39|53.6|53.38|3
1733004960000|2024-11-30 22:16:00|53.58|53.36|53.58|53.36|53.6|53.38|53.58|53.36|7
1733004970000|2024-11-30 22:16:10|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1733004980000|2024-11-30 22:16:20|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1733004990000|2024-11-30 22:16:30|53.58|53.36|53.58|53.36|53.6|53.38|53.58|53.36|3
1733005000000|2024-11-30 22:16:40|53.59|53.37|53.62|53.4|53.62|53.4|53.59|53.37|3
1733005010000|2024-11-30 22:16:50|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|3
1733005020000|2024-11-30 22:17:00|53.57|53.35|53.61|53.39|53.61|53.39|53.57|53.35|5
1733005030000|2024-11-30 22:17:10|53.62|53.4|53.66|53.44|53.66|53.44|53.62|53.4|4
1733005040000|2024-11-30 22:17:20|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|2
1733005050000|2024-11-30 22:17:30|53.69|53.47|53.72|53.5|53.72|53.5|53.69|53.47|3
1733005060000|2024-11-30 22:17:40|53.71|53.49|53.72|53.5|53.72|53.5|53.69|53.47|6
1733005070000|2024-11-30 22:17:50|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1733005080000|2024-11-30 22:18:00|53.75|53.53|53.75|53.53|53.75|53.53|53.74|53.52|3
1733005090000|2024-11-30 22:18:10|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|2
1733005100000|2024-11-30 22:18:20|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1733005110000|2024-11-30 22:18:30|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|2
1733005120000|2024-11-30 22:18:40|53.68|53.46|53.66|53.44|53.68|53.46|53.66|53.44|3
1733005130000|2024-11-30 22:18:50|53.65|53.43|53.61|53.39|53.65|53.43|53.61|53.39|5
1733005140000|2024-11-30 22:19:00|53.6|53.38|53.53|53.31|53.6|53.38|53.53|53.31|5
1733005150000|2024-11-30 22:19:10|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|3
1733005160000|2024-11-30 22:19:20|53.51|53.29|53.53|53.31|53.53|53.31|53.51|53.29|3
1733005170000|2024-11-30 22:19:30|53.49|53.27|53.49|53.27|53.5|53.28|53.49|53.27|3
1733005180000|2024-11-30 22:19:40|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1733005190000|2024-11-30 22:19:50|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1733005200000|2024-11-30 22:20:00|53.53|53.31|53.56|53.34|53.58|53.36|53.53|53.31|6
1733005210000|2024-11-30 22:20:10|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1733005220000|2024-11-30 22:20:20|53.6|53.38|53.48|53.26|53.6|53.38|53.48|53.26|8
1733005230000|2024-11-30 22:20:30|53.47|53.25|53.47|53.25|53.47|53.25|53.45|53.23|4
1733005240000|2024-11-30 22:20:40|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1733005250000|2024-11-30 22:20:50|53.47|53.25|53.43|53.21|53.47|53.25|53.42|53.2|3
1733005260000|2024-11-30 22:21:00|53.44|53.22|53.45|53.23|53.45|53.23|53.44|53.22|2
1733005270000|2024-11-30 22:21:10|53.47|53.25|53.49|53.27|53.49|53.27|53.47|53.25|2
1733005280000|2024-11-30 22:21:20|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733005290000|2024-11-30 22:21:30|53.5|53.28|53.52|53.3|53.52|53.3|53.5|53.28|3
1733005300000|2024-11-30 22:21:40|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|2
1733005310000|2024-11-30 22:21:50|53.55|53.33|53.56|53.34|53.56|53.34|53.55|53.33|2
1733005320000|2024-11-30 22:22:00|53.57|53.35|53.61|53.39|53.61|53.39|53.57|53.35|4
1733005330000|2024-11-30 22:22:10|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1733005360000|2024-11-30 22:22:40|53.64|53.42|53.66|53.44|53.66|53.44|53.64|53.42|2
1733005370000|2024-11-30 22:22:50|53.65|53.43|53.66|53.44|53.66|53.44|53.65|53.43|4
1733005380000|2024-11-30 22:23:00|53.65|53.43|53.55|53.33|53.65|53.43|53.55|53.33|10
1733005390000|2024-11-30 22:23:10|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1733005400000|2024-11-30 22:23:20|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|3
1733005410000|2024-11-30 22:23:30|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|6
1733005420000|2024-11-30 22:23:40|53.51|53.29|53.54|53.32|53.54|53.32|53.51|53.29|3
1733005450000|2024-11-30 22:24:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1733005460000|2024-11-30 22:24:20|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1733005470000|2024-11-30 22:24:30|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733005480000|2024-11-30 22:24:40|53.59|53.37|53.58|53.36|53.6|53.38|53.58|53.36|4
1733005490000|2024-11-30 22:24:50|53.57|53.35|53.57|53.35|53.58|53.36|53.56|53.34|5
1733005500000|2024-11-30 22:25:00|53.56|53.34|53.74|53.52|53.74|53.52|53.55|53.33|7
1733005510000|2024-11-30 22:25:10|53.73|53.51|53.64|53.42|53.73|53.51|53.64|53.42|7
1733005520000|2024-11-30 22:25:20|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|2
1733005530000|2024-11-30 22:25:30|53.63|53.41|53.63|53.41|53.63|53.41|53.62|53.4|3
1733005540000|2024-11-30 22:25:40|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1733005550000|2024-11-30 22:25:50|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|11
1733005560000|2024-11-30 22:26:00|53.63|53.41|53.6|53.38|53.63|53.41|53.6|53.38|4
1733005570000|2024-11-30 22:26:10|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1733005580000|2024-11-30 22:26:20|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1733005590000|2024-11-30 22:26:30|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1733005600000|2024-11-30 22:26:40|53.61|53.39|53.61|53.39|53.61|53.39|53.6|53.38|3
1733005610000|2024-11-30 22:26:50|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733005620000|2024-11-30 22:27:00|53.61|53.39|53.59|53.37|53.61|53.39|53.59|53.37|3
1733005630000|2024-11-30 22:27:10|53.58|53.36|53.57|53.35|53.59|53.37|53.57|53.35|4
1733005640000|2024-11-30 22:27:20|53.56|53.34|53.55|53.33|53.56|53.34|53.55|53.33|2
1733005650000|2024-11-30 22:27:30|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1733005660000|2024-11-30 22:27:40|53.53|53.31|53.5|53.28|53.53|53.31|53.49|53.27|3
1733005670000|2024-11-30 22:27:50|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733005690000|2024-11-30 22:28:10|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1733005700000|2024-11-30 22:28:20|53.64|53.42|53.68|53.46|53.68|53.46|53.64|53.42|5
1733005710000|2024-11-30 22:28:30|53.67|53.45|53.65|53.43|53.67|53.45|53.64|53.42|4
1733005720000|2024-11-30 22:28:40|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|3
1733005730000|2024-11-30 22:28:50|53.6|53.38|53.68|53.46|53.68|53.46|53.6|53.38|9
1733005740000|2024-11-30 22:29:00|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1733005750000|2024-11-30 22:29:10|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1733005760000|2024-11-30 22:29:20|53.61|53.39|53.45|53.23|53.61|53.39|53.45|53.23|11
1733005770000|2024-11-30 22:29:30|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|2
1733005780000|2024-11-30 22:29:40|53.45|53.23|53.4|53.18|53.45|53.23|53.4|53.18|3
1733005790000|2024-11-30 22:29:50|53.39|53.17|53.4|53.18|53.4|53.18|53.39|53.17|6
1733005800000|2024-11-30 22:30:00|53.39|53.17|53.41|53.19|53.41|53.19|53.39|53.17|3
1733005810000|2024-11-30 22:30:10|53.4|53.18|53.39|53.17|53.4|53.18|53.39|53.17|2
1733005820000|2024-11-30 22:30:20|53.38|53.16|53.37|53.15|53.39|53.17|53.37|53.15|5
1733005840000|2024-11-30 22:30:40|53.36|53.14|53.34|53.12|53.36|53.14|53.34|53.12|3
1733005850000|2024-11-30 22:30:50|53.32|53.1|53.31|53.09|53.32|53.1|53.31|53.09|2
1733005860000|2024-11-30 22:31:00|53.3|53.08|53.28|53.06|53.3|53.08|53.28|53.06|3
1733005870000|2024-11-30 22:31:10|53.27|53.05|53.25|53.03|53.27|53.05|53.25|53.03|7
1733005880000|2024-11-30 22:31:20|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1733005890000|2024-11-30 22:31:30|53.25|53.03|53.22|53|53.25|53.03|53.22|53|4
1733005900000|2024-11-30 22:31:40|53.2|52.98|53.2|52.98|53.2|52.98|53.19|52.97|3
1733005930000|2024-11-30 22:32:10|53.21|52.99|53.26|53.04|53.27|53.05|53.21|52.99|5
1733005940000|2024-11-30 22:32:20|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1733005950000|2024-11-30 22:32:30|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1733005960000|2024-11-30 22:32:40|53.2|52.98|53.19|52.97|53.2|52.98|53.19|52.97|2
1733005970000|2024-11-30 22:32:50|53.18|52.96|53.18|52.96|53.19|52.97|53.18|52.96|3
1733005980000|2024-11-30 22:33:00|53.17|52.95|53.13|52.91|53.18|52.96|53.13|52.91|6
1733005990000|2024-11-30 22:33:10|53.12|52.9|53.12|52.9|53.13|52.91|53.12|52.9|3
1733006000000|2024-11-30 22:33:20|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733006080000|2024-11-30 22:34:40|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|2
1733006090000|2024-11-30 22:34:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733006100000|2024-11-30 22:35:00|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|2
1733006110000|2024-11-30 22:35:10|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733006120000|2024-11-30 22:35:20|53|52.78|53|52.78|53|52.78|53|52.78|1
1733006130000|2024-11-30 22:35:30|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|3
1733006150000|2024-11-30 22:35:50|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1733006160000|2024-11-30 22:36:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733006170000|2024-11-30 22:36:10|52.97|52.75|52.96|52.74|52.98|52.76|52.96|52.74|4
1733006180000|2024-11-30 22:36:20|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1733006200000|2024-11-30 22:36:40|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1733006210000|2024-11-30 22:36:50|52.91|52.69|52.88|52.66|52.91|52.69|52.88|52.66|3
1733006220000|2024-11-30 22:37:00|52.89|52.67|52.9|52.68|52.9|52.68|52.89|52.67|2
1733006230000|2024-11-30 22:37:10|52.93|52.71|53.02|52.8|53.03|52.81|52.93|52.71|9
1733006240000|2024-11-30 22:37:20|53.03|52.81|53.11|52.89|53.11|52.89|53.03|52.81|9
1733006260000|2024-11-30 22:37:40|53.1|52.88|53.1|52.88|53.11|52.89|53.1|52.88|3
1733006270000|2024-11-30 22:37:50|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1733006280000|2024-11-30 22:38:00|53.1|52.88|53.16|52.94|53.16|52.94|53.1|52.88|5
1733006290000|2024-11-30 22:38:10|53.17|52.95|53.24|53.02|53.24|53.02|53.17|52.95|9
1733006310000|2024-11-30 22:38:30|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1733006320000|2024-11-30 22:38:40|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1733006330000|2024-11-30 22:38:50|53.28|53.06|53.35|53.13|53.35|53.13|53.28|53.06|5
1733006350000|2024-11-30 22:39:10|53.34|53.12|53.31|53.09|53.34|53.12|53.31|53.09|4
1733006360000|2024-11-30 22:39:20|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|4
1733006370000|2024-11-30 22:39:30|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1733006390000|2024-11-30 22:39:50|53.3|53.08|53.23|53.01|53.3|53.08|53.23|53.01|8
1733006400000|2024-11-30 22:40:00|53.22|53|53.19|52.97|53.22|53|53.19|52.97|2
1733006410000|2024-11-30 22:40:10|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1733006420000|2024-11-30 22:40:20|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|3
1733006440000|2024-11-30 22:40:40|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|3
1733006460000|2024-11-30 22:41:00|53.26|53.04|53.26|53.04|53.26|53.04|53.25|53.03|3
1733006470000|2024-11-30 22:41:10|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1733006480000|2024-11-30 22:41:20|53.26|53.04|53.28|53.06|53.28|53.06|53.26|53.04|3
1733006500000|2024-11-30 22:41:40|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1733006510000|2024-11-30 22:41:50|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|3
1733006530000|2024-11-30 22:42:10|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1733006540000|2024-11-30 22:42:20|53.2|52.98|53.17|52.95|53.2|52.98|53.17|52.95|3
1733006550000|2024-11-30 22:42:30|53.18|52.96|53.12|52.9|53.18|52.96|53.12|52.9|6
1733006570000|2024-11-30 22:42:50|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1733006580000|2024-11-30 22:43:00|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1733006600000|2024-11-30 22:43:20|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1733006610000|2024-11-30 22:43:30|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733006620000|2024-11-30 22:43:40|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1733006630000|2024-11-30 22:43:50|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733006640000|2024-11-30 22:44:00|53.05|52.83|53.1|52.88|53.1|52.88|53.02|52.8|4
1733006650000|2024-11-30 22:44:10|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1733006660000|2024-11-30 22:44:20|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733006670000|2024-11-30 22:44:30|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733006700000|2024-11-30 22:45:00|53.14|52.92|53.13|52.91|53.14|52.92|53.13|52.91|2
1733006710000|2024-11-30 22:45:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733006740000|2024-11-30 22:45:40|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1733006750000|2024-11-30 22:45:50|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1733006760000|2024-11-30 22:46:00|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1733006770000|2024-11-30 22:46:10|53.05|52.83|53.01|52.79|53.05|52.83|53.01|52.79|6
1733006780000|2024-11-30 22:46:20|53|52.78|52.98|52.76|53|52.78|52.98|52.76|3
1733006790000|2024-11-30 22:46:30|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|2
1733006800000|2024-11-30 22:46:40|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1733006880000|2024-11-30 22:48:00|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1733006890000|2024-11-30 22:48:10|52.9|52.68|52.9|52.68|52.91|52.69|52.9|52.68|5
1733006900000|2024-11-30 22:48:20|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1733006920000|2024-11-30 22:48:40|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1733006930000|2024-11-30 22:48:50|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1733006940000|2024-11-30 22:49:00|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1733006960000|2024-11-30 22:49:20|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1733006980000|2024-11-30 22:49:40|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1733006990000|2024-11-30 22:49:50|52.76|52.54|52.74|52.52|52.76|52.54|52.74|52.52|7
1733007010000|2024-11-30 22:50:10|52.75|52.53|52.82|52.6|52.82|52.6|52.74|52.52|6
1733007020000|2024-11-30 22:50:20|52.83|52.61|52.8|52.58|52.86|52.64|52.8|52.58|6
1733007030000|2024-11-30 22:50:30|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1733007040000|2024-11-30 22:50:40|52.76|52.54|52.74|52.52|52.76|52.54|52.74|52.52|3
1733007060000|2024-11-30 22:51:00|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733007080000|2024-11-30 22:51:20|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733007100000|2024-11-30 22:51:40|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|2
1733007120000|2024-11-30 22:52:00|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733007130000|2024-11-30 22:52:10|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1733007140000|2024-11-30 22:52:20|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|8
1733007150000|2024-11-30 22:52:30|52.67|52.45|52.67|52.45|52.68|52.46|52.67|52.45|3
1733007160000|2024-11-30 22:52:40|52.68|52.46|52.67|52.45|52.68|52.46|52.67|52.45|2
1733007170000|2024-11-30 22:52:50|52.66|52.44|52.63|52.41|52.66|52.44|52.63|52.41|5
1733007180000|2024-11-30 22:53:00|52.64|52.42|52.64|52.42|52.64|52.42|52.63|52.41|3
1733007190000|2024-11-30 22:53:10|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1733007200000|2024-11-30 22:53:20|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733007210000|2024-11-30 22:53:30|52.65|52.43|52.63|52.41|52.65|52.43|52.63|52.41|2
1733007220000|2024-11-30 22:53:40|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1733007230000|2024-11-30 22:53:50|52.63|52.41|52.61|52.39|52.63|52.41|52.61|52.39|3
1733007250000|2024-11-30 22:54:10|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1733007270000|2024-11-30 22:54:30|52.63|52.41|52.63|52.41|52.63|52.41|52.62|52.4|7
1733007280000|2024-11-30 22:54:40|52.62|52.4|52.63|52.41|52.64|52.42|52.62|52.4|4
1733007290000|2024-11-30 22:54:50|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|3
1733007310000|2024-11-30 22:55:10|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1733007320000|2024-11-30 22:55:20|52.66|52.44|52.66|52.44|52.66|52.44|52.65|52.43|3
1733007330000|2024-11-30 22:55:30|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1733007340000|2024-11-30 22:55:40|52.68|52.46|52.68|52.46|52.68|52.46|52.67|52.45|3
1733007350000|2024-11-30 22:55:50|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1733007360000|2024-11-30 22:56:00|52.7|52.48|52.74|52.52|52.74|52.52|52.7|52.48|4
1733007370000|2024-11-30 22:56:10|52.73|52.51|52.73|52.51|52.73|52.51|52.72|52.5|3
1733007380000|2024-11-30 22:56:20|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1733007390000|2024-11-30 22:56:30|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1733007400000|2024-11-30 22:56:40|52.74|52.52|52.73|52.51|52.74|52.52|52.72|52.5|4
1733007410000|2024-11-30 22:56:50|52.74|52.52|52.72|52.5|52.74|52.52|52.72|52.5|3
1733007420000|2024-11-30 22:57:00|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|4
1733007430000|2024-11-30 22:57:10|52.75|52.53|52.73|52.51|52.75|52.53|52.73|52.51|3
1733007440000|2024-11-30 22:57:20|52.72|52.5|52.72|52.5|52.73|52.51|52.72|52.5|3
1733007460000|2024-11-30 22:57:40|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|2
1733007470000|2024-11-30 22:57:50|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733007480000|2024-11-30 22:58:00|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1733007490000|2024-11-30 22:58:10|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1733007500000|2024-11-30 22:58:20|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1733007550000|2024-11-30 22:59:10|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1733007570000|2024-11-30 22:59:30|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733007590000|2024-11-30 22:59:50|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1733007600000|2024-11-30 23:00:00|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|5
1733007610000|2024-11-30 23:00:10|52.78|52.56|52.78|52.56|52.78|52.56|52.77|52.55|3
1733007620000|2024-11-30 23:00:20|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733007630000|2024-11-30 23:00:30|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1733007640000|2024-11-30 23:00:40|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|2
1733007650000|2024-11-30 23:00:50|52.79|52.57|52.74|52.52|52.79|52.57|52.74|52.52|6
1733007660000|2024-11-30 23:01:00|52.73|52.51|52.72|52.5|52.73|52.51|52.71|52.49|4
1733007670000|2024-11-30 23:01:10|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733007680000|2024-11-30 23:01:20|52.7|52.48|52.72|52.5|52.72|52.5|52.7|52.48|3
1733007690000|2024-11-30 23:01:30|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733007700000|2024-11-30 23:01:40|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733007710000|2024-11-30 23:01:50|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733007720000|2024-11-30 23:02:00|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733007730000|2024-11-30 23:02:10|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1733007740000|2024-11-30 23:02:20|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1733007750000|2024-11-30 23:02:30|52.77|52.55|52.79|52.57|52.79|52.57|52.77|52.55|3
1733007760000|2024-11-30 23:02:40|52.8|52.58|52.82|52.6|52.82|52.6|52.8|52.58|3
1733007770000|2024-11-30 23:02:50|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1733007780000|2024-11-30 23:03:00|52.83|52.61|52.83|52.61|52.83|52.61|52.82|52.6|3
1733007790000|2024-11-30 23:03:10|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1733007800000|2024-11-30 23:03:20|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|3
1733007810000|2024-11-30 23:03:30|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1733007820000|2024-11-30 23:03:40|52.83|52.61|52.83|52.61|52.83|52.61|52.82|52.6|3
1733007830000|2024-11-30 23:03:50|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|3
1733007840000|2024-11-30 23:04:00|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1733007850000|2024-11-30 23:04:10|52.82|52.6|52.82|52.6|52.82|52.6|52.81|52.59|3
1733007860000|2024-11-30 23:04:20|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|3
1733007870000|2024-11-30 23:04:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1733007890000|2024-11-30 23:04:50|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1733007900000|2024-11-30 23:05:00|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|2
1733007920000|2024-11-30 23:05:20|52.85|52.63|52.84|52.62|52.87|52.65|52.84|52.62|7
1733007930000|2024-11-30 23:05:30|52.85|52.63|52.85|52.63|52.87|52.65|52.85|52.63|7
1733007940000|2024-11-30 23:05:40|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1733007950000|2024-11-30 23:05:50|52.87|52.65|52.86|52.64|52.87|52.65|52.85|52.63|4
1733007960000|2024-11-30 23:06:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1733007970000|2024-11-30 23:06:10|52.88|52.66|52.83|52.61|52.88|52.66|52.83|52.61|6
1733007980000|2024-11-30 23:06:20|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1733007990000|2024-11-30 23:06:30|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1733008000000|2024-11-30 23:06:40|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1733008010000|2024-11-30 23:06:50|52.82|52.6|52.86|52.64|52.86|52.64|52.82|52.6|4
1733008020000|2024-11-30 23:07:00|52.85|52.63|52.82|52.6|52.85|52.63|52.82|52.6|2
1733008030000|2024-11-30 23:07:10|52.81|52.59|52.83|52.61|52.83|52.61|52.81|52.59|3
1733008040000|2024-11-30 23:07:20|52.84|52.62|52.86|52.64|52.86|52.64|52.84|52.62|3
1733008050000|2024-11-30 23:07:30|52.87|52.65|52.83|52.61|52.87|52.65|52.83|52.61|5
1733008060000|2024-11-30 23:07:40|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1733008070000|2024-11-30 23:07:50|52.83|52.61|52.84|52.62|52.84|52.62|52.82|52.6|4
1733008080000|2024-11-30 23:08:00|52.83|52.61|52.83|52.61|52.84|52.62|52.83|52.61|3
1733008090000|2024-11-30 23:08:10|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1733008100000|2024-11-30 23:08:20|52.86|52.64|52.88|52.66|52.88|52.66|52.86|52.64|3
1733008140000|2024-11-30 23:09:00|52.89|52.67|52.94|52.72|52.94|52.72|52.89|52.67|5
1733008150000|2024-11-30 23:09:10|52.95|52.73|52.99|52.77|52.99|52.77|52.95|52.73|4
1733008160000|2024-11-30 23:09:20|52.98|52.76|53|52.78|53|52.78|52.98|52.76|3
1733008170000|2024-11-30 23:09:30|52.99|52.77|52.99|52.77|53|52.78|52.99|52.77|3
1733008180000|2024-11-30 23:09:40|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1733008200000|2024-11-30 23:10:00|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1733008210000|2024-11-30 23:10:10|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1733008220000|2024-11-30 23:10:20|52.97|52.75|52.91|52.69|52.97|52.75|52.91|52.69|7
1733008230000|2024-11-30 23:10:30|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1733008240000|2024-11-30 23:10:40|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1733008260000|2024-11-30 23:11:00|52.89|52.67|52.83|52.61|52.89|52.67|52.83|52.61|3
1733008270000|2024-11-30 23:11:10|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1733008300000|2024-11-30 23:11:40|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|2
1733008320000|2024-11-30 23:12:00|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1733008330000|2024-11-30 23:12:10|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1733008340000|2024-11-30 23:12:20|52.87|52.65|52.88|52.66|52.88|52.66|52.86|52.64|6
1733008350000|2024-11-30 23:12:30|52.87|52.65|52.87|52.65|52.88|52.66|52.87|52.65|3
1733008360000|2024-11-30 23:12:40|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1733008370000|2024-11-30 23:12:50|52.9|52.68|52.9|52.68|52.9|52.68|52.89|52.67|3
1733008380000|2024-11-30 23:13:00|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|4
1733008390000|2024-11-30 23:13:10|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1733008500000|2024-11-30 23:15:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1733008510000|2024-11-30 23:15:10|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1733008520000|2024-11-30 23:15:20|52.87|52.65|52.88|52.66|52.88|52.66|52.86|52.64|4
1733008530000|2024-11-30 23:15:30|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1733008540000|2024-11-30 23:15:40|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1733008560000|2024-11-30 23:16:00|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1733008570000|2024-11-30 23:16:10|52.92|52.7|52.92|52.7|52.92|52.7|52.91|52.69|3
1733008580000|2024-11-30 23:16:20|52.91|52.69|52.91|52.69|52.91|52.69|52.9|52.68|3
1733008590000|2024-11-30 23:16:30|52.9|52.68|52.85|52.63|52.9|52.68|52.84|52.62|4
1733008600000|2024-11-30 23:16:40|52.86|52.64|52.86|52.64|52.87|52.65|52.85|52.63|10
1733008610000|2024-11-30 23:16:50|52.89|52.67|52.91|52.69|52.91|52.69|52.89|52.67|3
1733008620000|2024-11-30 23:17:00|52.89|52.67|52.91|52.69|52.91|52.69|52.88|52.66|10
1733008630000|2024-11-30 23:17:10|52.92|52.7|52.96|52.74|52.96|52.74|52.92|52.7|3
1733008660000|2024-11-30 23:17:40|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|2
1733008680000|2024-11-30 23:18:00|52.92|52.7|52.89|52.67|52.92|52.7|52.88|52.66|6
1733008690000|2024-11-30 23:18:10|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1733008700000|2024-11-30 23:18:20|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|4
1733008710000|2024-11-30 23:18:30|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1733008720000|2024-11-30 23:18:40|52.92|52.7|52.92|52.7|52.94|52.72|52.92|52.7|4
1733008730000|2024-11-30 23:18:50|52.93|52.71|52.94|52.72|52.94|52.72|52.93|52.71|2
1733008740000|2024-11-30 23:19:00|52.95|52.73|52.97|52.75|52.97|52.75|52.95|52.73|3
1733008750000|2024-11-30 23:19:10|52.98|52.76|53|52.78|53|52.78|52.98|52.76|2
1733008760000|2024-11-30 23:19:20|53.01|52.79|53|52.78|53.01|52.79|53|52.78|4
1733008770000|2024-11-30 23:19:30|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1733008780000|2024-11-30 23:19:40|52.98|52.76|53|52.78|53|52.78|52.98|52.76|7
1733008790000|2024-11-30 23:19:50|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1733008800000|2024-11-30 23:20:00|52.99|52.77|52.96|52.74|52.99|52.77|52.96|52.74|4
1733008810000|2024-11-30 23:20:10|52.94|52.72|52.87|52.65|52.94|52.72|52.87|52.65|7
1733008820000|2024-11-30 23:20:20|52.88|52.66|52.81|52.59|52.88|52.66|52.81|52.59|5
1733008830000|2024-11-30 23:20:30|52.79|52.57|52.81|52.59|52.81|52.59|52.78|52.56|9
1733008840000|2024-11-30 23:20:40|52.8|52.58|52.82|52.6|52.84|52.62|52.8|52.58|7
1733008850000|2024-11-30 23:20:50|52.8|52.58|52.81|52.59|52.82|52.6|52.8|52.58|7
1733008860000|2024-11-30 23:21:00|52.84|52.62|52.84|52.62|52.85|52.63|52.84|52.62|5
1733008870000|2024-11-30 23:21:10|52.85|52.63|52.8|52.58|52.85|52.63|52.79|52.57|17
1733008880000|2024-11-30 23:21:20|52.79|52.57|52.81|52.59|52.81|52.59|52.79|52.57|3
1733008890000|2024-11-30 23:21:30|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1733008900000|2024-11-30 23:21:40|52.82|52.6|52.81|52.59|52.82|52.6|52.81|52.59|2
1733008920000|2024-11-30 23:22:00|52.82|52.6|52.83|52.61|52.84|52.62|52.82|52.6|4
1733008930000|2024-11-30 23:22:10|52.82|52.6|52.85|52.63|52.86|52.64|52.82|52.6|6
1733008940000|2024-11-30 23:22:20|52.86|52.64|52.84|52.62|52.86|52.64|52.84|52.62|3
1733008950000|2024-11-30 23:22:30|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|2
1733008960000|2024-11-30 23:22:40|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1733008980000|2024-11-30 23:23:00|52.83|52.61|52.82|52.6|52.83|52.61|52.82|52.6|4
1733008990000|2024-11-30 23:23:10|52.83|52.61|52.8|52.58|52.83|52.61|52.8|52.58|3
1733009000000|2024-11-30 23:23:20|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733009010000|2024-11-30 23:23:30|52.8|52.58|52.79|52.57|52.81|52.59|52.79|52.57|4
1733009020000|2024-11-30 23:23:40|52.73|52.51|52.71|52.49|52.73|52.51|52.71|52.49|3
1733009030000|2024-11-30 23:23:50|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733009040000|2024-11-30 23:24:00|52.7|52.48|52.65|52.43|52.7|52.48|52.65|52.43|3
1733009050000|2024-11-30 23:24:10|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1733009060000|2024-11-30 23:24:20|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1733009070000|2024-11-30 23:24:30|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|4
1733009080000|2024-11-30 23:24:40|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1733009090000|2024-11-30 23:24:50|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1733009100000|2024-11-30 23:25:00|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1733009110000|2024-11-30 23:25:10|52.61|52.39|52.58|52.36|52.61|52.39|52.58|52.36|4
1733009120000|2024-11-30 23:25:20|52.57|52.35|52.55|52.33|52.57|52.35|52.55|52.33|3
1733009130000|2024-11-30 23:25:30|52.54|52.32|52.56|52.34|52.56|52.34|52.54|52.32|7
1733009140000|2024-11-30 23:25:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1733009150000|2024-11-30 23:25:50|52.58|52.36|52.61|52.39|52.61|52.39|52.58|52.36|3
1733009160000|2024-11-30 23:26:00|52.62|52.4|52.6|52.38|52.62|52.4|52.6|52.38|5
1733009170000|2024-11-30 23:26:10|52.61|52.39|52.66|52.44|52.66|52.44|52.61|52.39|5
1733009180000|2024-11-30 23:26:20|52.67|52.45|52.71|52.49|52.71|52.49|52.67|52.45|3
1733009190000|2024-11-30 23:26:30|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|2
1733009200000|2024-11-30 23:26:40|52.72|52.5|52.71|52.49|52.73|52.51|52.71|52.49|4
1733009210000|2024-11-30 23:26:50|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1733009220000|2024-11-30 23:27:00|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|3
1733009230000|2024-11-30 23:27:10|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733009250000|2024-11-30 23:27:30|52.72|52.5|52.71|52.49|52.72|52.5|52.71|52.49|4
1733009260000|2024-11-30 23:27:40|52.7|52.48|52.7|52.48|52.71|52.49|52.7|52.48|3
1733009270000|2024-11-30 23:27:50|52.71|52.49|52.7|52.48|52.71|52.49|52.7|52.48|2
1733009280000|2024-11-30 23:28:00|52.69|52.47|52.64|52.42|52.69|52.47|52.64|52.42|7
1733009290000|2024-11-30 23:28:10|52.65|52.43|52.63|52.41|52.65|52.43|52.63|52.41|5
1733009300000|2024-11-30 23:28:20|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|2
1733009310000|2024-11-30 23:28:30|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|2
1733009320000|2024-11-30 23:28:40|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1733009330000|2024-11-30 23:28:50|52.65|52.43|52.64|52.42|52.66|52.44|52.64|52.42|4
1733009340000|2024-11-30 23:29:00|52.63|52.41|52.67|52.45|52.67|52.45|52.63|52.41|7
1733009350000|2024-11-30 23:29:10|52.68|52.46|52.66|52.44|52.68|52.46|52.66|52.44|3
1733009360000|2024-11-30 23:29:20|52.65|52.43|52.62|52.4|52.65|52.43|52.62|52.4|3
1733009370000|2024-11-30 23:29:30|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1733009380000|2024-11-30 23:29:40|52.61|52.39|52.59|52.37|52.61|52.39|52.59|52.37|2
1733009390000|2024-11-30 23:29:50|52.6|52.38|52.6|52.38|52.6|52.38|52.6|52.38|1
1733009400000|2024-11-30 23:30:00|52.59|52.37|52.6|52.38|52.6|52.38|52.58|52.36|6
1733009410000|2024-11-30 23:30:10|52.61|52.39|52.64|52.42|52.64|52.42|52.61|52.39|3
1733009420000|2024-11-30 23:30:20|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1733009430000|2024-11-30 23:30:30|52.64|52.42|52.63|52.41|52.65|52.43|52.63|52.41|4
1733009440000|2024-11-30 23:30:40|52.62|52.4|52.6|52.38|52.62|52.4|52.6|52.38|3
1733009450000|2024-11-30 23:30:50|52.59|52.37|52.61|52.39|52.61|52.39|52.59|52.37|3
1733009460000|2024-11-30 23:31:00|52.6|52.38|52.61|52.39|52.62|52.4|52.6|52.38|6
1733009470000|2024-11-30 23:31:10|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|2
1733009480000|2024-11-30 23:31:20|52.6|52.38|52.62|52.4|52.62|52.4|52.6|52.38|2
1733009490000|2024-11-30 23:31:30|52.63|52.41|52.66|52.44|52.66|52.44|52.63|52.41|3
1733009500000|2024-11-30 23:31:40|52.65|52.43|52.66|52.44|52.66|52.44|52.65|52.43|2
1733009510000|2024-11-30 23:31:50|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1733009520000|2024-11-30 23:32:00|52.68|52.46|52.67|52.45|52.69|52.47|52.67|52.45|3
1733009530000|2024-11-30 23:32:10|52.66|52.44|52.66|52.44|52.67|52.45|52.66|52.44|3
1733009540000|2024-11-30 23:32:20|52.65|52.43|52.71|52.49|52.71|52.49|52.64|52.42|9
1733009550000|2024-11-30 23:32:30|52.72|52.5|52.72|52.5|52.72|52.5|52.7|52.48|5
1733009560000|2024-11-30 23:32:40|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733009570000|2024-11-30 23:32:50|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|6
1733009580000|2024-11-30 23:33:00|52.72|52.5|52.7|52.48|52.72|52.5|52.7|52.48|3
1733009590000|2024-11-30 23:33:10|52.71|52.49|52.68|52.46|52.71|52.49|52.68|52.46|4
1733009600000|2024-11-30 23:33:20|52.67|52.45|52.66|52.44|52.67|52.45|52.66|52.44|4
1733009610000|2024-11-30 23:33:30|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|2
1733009620000|2024-11-30 23:33:40|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|3
1733009630000|2024-11-30 23:33:50|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|2
1733009640000|2024-11-30 23:34:00|52.69|52.47|52.73|52.51|52.73|52.51|52.69|52.47|5
1733009650000|2024-11-30 23:34:10|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1733009660000|2024-11-30 23:34:20|52.75|52.53|52.75|52.53|52.75|52.53|52.74|52.52|3
1733009670000|2024-11-30 23:34:30|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|2
1733009680000|2024-11-30 23:34:40|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1733009690000|2024-11-30 23:34:50|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|2
1733009700000|2024-11-30 23:35:00|52.71|52.49|52.69|52.47|52.71|52.49|52.69|52.47|3
1733009710000|2024-11-30 23:35:10|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733009720000|2024-11-30 23:35:20|52.7|52.48|52.68|52.46|52.7|52.48|52.68|52.46|3
1733009730000|2024-11-30 23:35:30|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|3
1733009740000|2024-11-30 23:35:40|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|2
1733009770000|2024-11-30 23:36:10|52.74|52.52|52.71|52.49|52.74|52.52|52.71|52.49|6
1733009780000|2024-11-30 23:36:20|52.72|52.5|52.7|52.48|52.73|52.51|52.69|52.47|10
1733009790000|2024-11-30 23:36:30|52.72|52.5|52.7|52.48|52.72|52.5|52.7|52.48|5
1733009800000|2024-11-30 23:36:40|52.68|52.46|52.67|52.45|52.7|52.48|52.67|52.45|10
1733009810000|2024-11-30 23:36:50|52.68|52.46|52.68|52.46|52.68|52.46|52.67|52.45|5
1733009820000|2024-11-30 23:37:00|52.67|52.45|52.61|52.39|52.67|52.45|52.61|52.39|7
1733009830000|2024-11-30 23:37:10|52.62|52.4|52.65|52.43|52.65|52.43|52.62|52.4|8
1733009840000|2024-11-30 23:37:20|52.66|52.44|52.67|52.45|52.67|52.45|52.65|52.43|4
1733009850000|2024-11-30 23:37:30|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733009860000|2024-11-30 23:37:40|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733009870000|2024-11-30 23:37:50|52.71|52.49|52.7|52.48|52.71|52.49|52.7|52.48|2
1733009880000|2024-11-30 23:38:00|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733009890000|2024-11-30 23:38:10|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1733009900000|2024-11-30 23:38:20|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1733009910000|2024-11-30 23:38:30|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1733009920000|2024-11-30 23:38:40|52.68|52.46|52.68|52.46|52.69|52.47|52.68|52.46|3
1733009930000|2024-11-30 23:38:50|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733009940000|2024-11-30 23:39:00|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733009950000|2024-11-30 23:39:10|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733009960000|2024-11-30 23:39:20|52.73|52.51|52.73|52.51|52.73|52.51|52.72|52.5|3
1733009970000|2024-11-30 23:39:30|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733009980000|2024-11-30 23:39:40|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733009990000|2024-11-30 23:39:50|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|2
1733010000000|2024-11-30 23:40:00|52.75|52.53|52.75|52.53|52.75|52.53|52.75|52.53|1
1733010010000|2024-11-30 23:40:10|52.76|52.54|52.77|52.55|52.77|52.55|52.76|52.54|2
1733010030000|2024-11-30 23:40:30|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1733010040000|2024-11-30 23:40:40|52.76|52.54|52.8|52.58|52.8|52.58|52.76|52.54|5
1733010050000|2024-11-30 23:40:50|52.81|52.59|52.82|52.6|52.82|52.6|52.81|52.59|2
1733010060000|2024-11-30 23:41:00|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1733010070000|2024-11-30 23:41:10|52.86|52.64|52.88|52.66|52.88|52.66|52.86|52.64|3
1733010080000|2024-11-30 23:41:20|52.89|52.67|52.95|52.73|52.95|52.73|52.89|52.67|7
1733010090000|2024-11-30 23:41:30|52.97|52.75|53.01|52.79|53.01|52.79|52.97|52.75|4
1733010100000|2024-11-30 23:41:40|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1733010110000|2024-11-30 23:41:50|53.04|52.82|53.14|52.92|53.14|52.92|53.04|52.82|7
1733010120000|2024-11-30 23:42:00|53.1|52.88|53.1|52.88|53.12|52.9|53.1|52.88|5
1733010130000|2024-11-30 23:42:10|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1733010140000|2024-11-30 23:42:20|53.13|52.91|53.15|52.93|53.15|52.93|53.13|52.91|3
1733010150000|2024-11-30 23:42:30|53.17|52.95|53.17|52.95|53.21|52.99|53.17|52.95|7
1733010160000|2024-11-30 23:42:40|53.16|52.94|53.21|52.99|53.21|52.99|53.16|52.94|4
1733010170000|2024-11-30 23:42:50|53.22|53|53.22|53|53.22|53|53.22|53|1
1733010180000|2024-11-30 23:43:00|53.21|52.99|53.26|53.04|53.26|53.04|53.21|52.99|5
1733010190000|2024-11-30 23:43:10|53.31|53.09|53.18|52.96|53.31|53.09|53.18|52.96|13
1733010200000|2024-11-30 23:43:20|53.17|52.95|53.14|52.92|53.18|52.96|53.14|52.92|7
1733010210000|2024-11-30 23:43:30|53.13|52.91|53.09|52.87|53.13|52.91|53.09|52.87|6
1733010220000|2024-11-30 23:43:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733010230000|2024-11-30 23:43:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733010240000|2024-11-30 23:44:00|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1733010250000|2024-11-30 23:44:10|53.07|52.85|53.08|52.86|53.1|52.88|53.06|52.84|5
1733010260000|2024-11-30 23:44:20|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1733010270000|2024-11-30 23:44:30|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1733010280000|2024-11-30 23:44:40|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|2
1733010290000|2024-11-30 23:44:50|53.14|52.92|53.14|52.92|53.14|52.92|53.14|52.92|1
1733010300000|2024-11-30 23:45:00|53.15|52.93|53.16|52.94|53.16|52.94|53.14|52.92|3
1733010310000|2024-11-30 23:45:10|53.17|52.95|53.24|53.02|53.24|53.02|53.17|52.95|7
1733010320000|2024-11-30 23:45:20|53.25|53.03|53.26|53.04|53.27|53.05|53.25|53.03|7
1733010330000|2024-11-30 23:45:30|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|2
1733010340000|2024-11-30 23:45:40|53.29|53.07|53.29|53.07|53.29|53.07|53.28|53.06|3
1733010350000|2024-11-30 23:45:50|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1733010360000|2024-11-30 23:46:00|53.27|53.05|53.26|53.04|53.28|53.06|53.26|53.04|4
1733010370000|2024-11-30 23:46:10|53.2|52.98|53.19|52.97|53.21|52.99|53.18|52.96|6
1733010380000|2024-11-30 23:46:20|53.21|52.99|53.2|52.98|53.21|52.99|53.18|52.96|4
1733010390000|2024-11-30 23:46:30|53.19|52.97|53.14|52.92|53.19|52.97|53.14|52.92|6
1733010400000|2024-11-30 23:46:40|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|5
1733010410000|2024-11-30 23:46:50|53.15|52.93|53.18|52.96|53.18|52.96|53.15|52.93|10
1733010420000|2024-11-30 23:47:00|53.2|52.98|53.14|52.92|53.2|52.98|53.14|52.92|7
1733010430000|2024-11-30 23:47:10|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|4
1733010440000|2024-11-30 23:47:20|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|2
1733010450000|2024-11-30 23:47:30|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733010470000|2024-11-30 23:47:50|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|4
1733010480000|2024-11-30 23:48:00|53.15|52.93|53.11|52.89|53.15|52.93|53.11|52.89|4
1733010490000|2024-11-30 23:48:10|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1733010500000|2024-11-30 23:48:20|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733010510000|2024-11-30 23:48:30|53.1|52.88|53.1|52.88|53.11|52.89|53.1|52.88|3
1733010520000|2024-11-30 23:48:40|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733010530000|2024-11-30 23:48:50|53.1|52.88|53.09|52.87|53.11|52.89|53.09|52.87|4
1733010540000|2024-11-30 23:49:00|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1733010550000|2024-11-30 23:49:10|53.02|52.8|53|52.78|53.02|52.8|52.99|52.77|5
1733010560000|2024-11-30 23:49:20|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1733010570000|2024-11-30 23:49:30|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1733010580000|2024-11-30 23:49:40|53|52.78|53.03|52.81|53.03|52.81|53|52.78|4
1733010590000|2024-11-30 23:49:50|53.04|52.82|53.09|52.87|53.09|52.87|53.04|52.82|7
1733010600000|2024-11-30 23:50:00|53.1|52.88|53.13|52.91|53.13|52.91|53.1|52.88|4
1733010610000|2024-11-30 23:50:10|53.14|52.92|53.13|52.91|53.14|52.92|53.12|52.9|3
1733010620000|2024-11-30 23:50:20|53.12|52.9|52.79|52.57|53.12|52.9|52.79|52.57|11
1733010630000|2024-11-30 23:50:30|52.78|52.56|52.81|52.59|52.81|52.59|52.77|52.55|6
1733010640000|2024-11-30 23:50:40|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733010650000|2024-11-30 23:50:50|52.8|52.58|52.84|52.62|52.84|52.62|52.8|52.58|3
1733010660000|2024-11-30 23:51:00|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1733010670000|2024-11-30 23:51:10|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1733010690000|2024-11-30 23:51:30|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|2
1733010710000|2024-11-30 23:51:50|52.9|52.68|52.9|52.68|52.9|52.68|52.9|52.68|1
1733010720000|2024-11-30 23:52:00|52.95|52.73|52.95|52.73|52.97|52.75|52.95|52.73|4
1733010730000|2024-11-30 23:52:10|52.94|52.72|52.96|52.74|52.96|52.74|52.93|52.71|4
1733010740000|2024-11-30 23:52:20|52.99|52.77|52.79|52.57|52.99|52.77|52.74|52.52|14
1733010750000|2024-11-30 23:52:30|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|4
1733010780000|2024-11-30 23:53:00|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1733010790000|2024-11-30 23:53:10|52.81|52.59|52.79|52.57|52.81|52.59|52.79|52.57|3
1733010800000|2024-11-30 23:53:20|52.78|52.56|52.8|52.58|52.8|52.58|52.77|52.55|5
1733010810000|2024-11-30 23:53:30|52.81|52.59|52.81|52.59|52.82|52.6|52.8|52.58|4
1733010820000|2024-11-30 23:53:40|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1733010830000|2024-11-30 23:53:50|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|3
1733010840000|2024-11-30 23:54:00|52.78|52.56|52.76|52.54|52.78|52.56|52.76|52.54|3
1733010850000|2024-11-30 23:54:10|52.75|52.53|52.72|52.5|52.76|52.54|52.72|52.5|4
1733010860000|2024-11-30 23:54:20|52.71|52.49|52.69|52.47|52.72|52.5|52.69|52.47|7
1733010870000|2024-11-30 23:54:30|52.7|52.48|52.72|52.5|52.72|52.5|52.69|52.47|8
1733010880000|2024-11-30 23:54:40|52.7|52.48|52.73|52.51|52.73|52.51|52.7|52.48|4
1733010890000|2024-11-30 23:54:50|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|4
1733010900000|2024-11-30 23:55:00|52.75|52.53|52.72|52.5|52.75|52.53|52.72|52.5|4
1733010910000|2024-11-30 23:55:10|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1733010920000|2024-11-30 23:55:20|52.69|52.47|52.68|52.46|52.69|52.47|52.68|52.46|4
1733010930000|2024-11-30 23:55:30|52.61|52.39|52.58|52.36|52.61|52.39|52.58|52.36|3
1733010940000|2024-11-30 23:55:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1733010960000|2024-11-30 23:56:00|52.58|52.36|52.61|52.39|52.61|52.39|52.58|52.36|3
1733010970000|2024-11-30 23:56:10|52.62|52.4|52.62|52.4|52.62|52.4|52.62|52.4|1
1733010980000|2024-11-30 23:56:20|52.64|52.42|52.64|52.42|52.66|52.44|52.64|52.42|7
1733010990000|2024-11-30 23:56:30|52.65|52.43|52.64|52.42|52.65|52.43|52.64|52.42|2
1733011000000|2024-11-30 23:56:40|52.6|52.38|52.6|52.38|52.6|52.38|52.6|52.38|1
1733011010000|2024-11-30 23:56:50|52.59|52.37|52.59|52.37|52.59|52.37|52.59|52.37|1
1733011020000|2024-11-30 23:57:00|52.58|52.36|52.49|52.27|52.58|52.36|52.48|52.26|7
1733011030000|2024-11-30 23:57:10|52.48|52.26|52.49|52.27|52.49|52.27|52.48|52.26|6
1733011040000|2024-11-30 23:57:20|52.5|52.28|52.5|52.28|52.5|52.28|52.49|52.27|3
1733011050000|2024-11-30 23:57:30|52.51|52.29|52.51|52.29|52.52|52.3|52.51|52.29|3
1733011060000|2024-11-30 23:57:40|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1733011070000|2024-11-30 23:57:50|52.48|52.26|52.48|52.26|52.48|52.26|52.47|52.25|3
1733011080000|2024-11-30 23:58:00|52.53|52.31|52.54|52.32|52.57|52.35|52.53|52.31|5
1733011090000|2024-11-30 23:58:10|52.51|52.29|52.49|52.27|52.51|52.29|52.49|52.27|5
1733011100000|2024-11-30 23:58:20|52.5|52.28|52.5|52.28|52.51|52.29|52.5|52.28|5
1733011110000|2024-11-30 23:58:30|52.51|52.29|52.39|52.17|52.51|52.29|52.39|52.17|6
1733011120000|2024-11-30 23:58:40|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1733011130000|2024-11-30 23:58:50|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1733011140000|2024-11-30 23:59:00|52.46|52.24|52.47|52.25|52.47|52.25|52.45|52.23|3
1733011150000|2024-11-30 23:59:10|52.48|52.26|52.48|52.26|52.48|52.26|52.48|52.26|1
1733011160000|2024-11-30 23:59:20|52.49|52.27|52.52|52.3|52.52|52.3|52.49|52.27|4
1733011170000|2024-11-30 23:59:30|52.49|52.27|52.48|52.26|52.49|52.27|52.48|52.26|2
1733011180000|2024-11-30 23:59:40|52.5|52.28|52.57|52.35|52.57|52.35|52.5|52.28|6
1733011190000|2024-11-30 23:59:50|52.56|52.34|52.65|52.43|52.66|52.44|52.56|52.34|5
1733011200000|2024-12-01 00:00:00|52.66|52.44|52.65|52.43|52.66|52.44|52.64|52.42|4
1733011210000|2024-12-01 00:00:10|52.64|52.42|52.57|52.35|52.64|52.42|52.57|52.35|4
1733011220000|2024-12-01 00:00:20|52.56|52.34|52.5|52.28|52.56|52.34|52.49|52.27|10
1733011230000|2024-12-01 00:00:30|52.51|52.29|52.52|52.3|52.52|52.3|52.5|52.28|10
1733011240000|2024-12-01 00:00:40|52.51|52.29|52.43|52.21|52.51|52.29|52.41|52.19|9
1733011250000|2024-12-01 00:00:50|52.44|52.22|52.43|52.21|52.46|52.24|52.43|52.21|6
1733011260000|2024-12-01 00:01:00|52.44|52.22|52.43|52.21|52.44|52.22|52.4|52.18|8
1733011270000|2024-12-01 00:01:10|52.44|52.22|52.4|52.18|52.44|52.22|52.4|52.18|6
1733011280000|2024-12-01 00:01:20|52.38|52.16|52.36|52.14|52.38|52.16|52.36|52.14|3
1733011290000|2024-12-01 00:01:30|52.34|52.12|52.31|52.09|52.34|52.12|52.31|52.09|4
1733011300000|2024-12-01 00:01:40|52.29|52.07|52.28|52.06|52.29|52.07|52.28|52.06|2
1733011320000|2024-12-01 00:02:00|52.27|52.05|52.25|52.03|52.27|52.05|52.24|52.02|5
1733011330000|2024-12-01 00:02:10|52.28|52.06|52.34|52.12|52.35|52.13|52.27|52.05|6
1733011340000|2024-12-01 00:02:20|52.35|52.13|52.44|52.22|52.44|52.22|52.35|52.13|6
1733011350000|2024-12-01 00:02:30|52.45|52.23|52.46|52.24|52.47|52.25|52.43|52.21|8
1733011360000|2024-12-01 00:02:40|52.44|52.22|52.45|52.23|52.46|52.24|52.44|52.22|4
1733011370000|2024-12-01 00:02:50|52.46|52.24|52.52|52.3|52.52|52.3|52.46|52.24|6
1733011380000|2024-12-01 00:03:00|52.53|52.31|52.51|52.29|52.53|52.31|52.5|52.28|9
1733011390000|2024-12-01 00:03:10|52.5|52.28|52.43|52.21|52.5|52.28|52.43|52.21|6
1733011400000|2024-12-01 00:03:20|52.44|52.22|52.51|52.29|52.52|52.3|52.44|52.22|11
1733011410000|2024-12-01 00:03:30|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1733011420000|2024-12-01 00:03:40|52.52|52.3|52.57|52.35|52.57|52.35|52.52|52.3|4
1733011430000|2024-12-01 00:03:50|52.59|52.37|52.61|52.39|52.61|52.39|52.59|52.37|3
1733011440000|2024-12-01 00:04:00|52.62|52.4|52.67|52.45|52.67|52.45|52.62|52.4|5
1733011450000|2024-12-01 00:04:10|52.68|52.46|52.75|52.53|52.75|52.53|52.68|52.46|6
1733011460000|2024-12-01 00:04:20|52.76|52.54|52.82|52.6|52.82|52.6|52.75|52.53|8
1733011470000|2024-12-01 00:04:30|52.83|52.61|52.9|52.68|52.9|52.68|52.83|52.61|8
1733011480000|2024-12-01 00:04:40|52.89|52.67|52.9|52.68|52.9|52.68|52.89|52.67|2
1733011490000|2024-12-01 00:04:50|52.92|52.7|53|52.78|53|52.78|52.92|52.7|10
1733011500000|2024-12-01 00:05:00|53.01|52.79|53.06|52.84|53.06|52.84|53.01|52.79|6
1733011510000|2024-12-01 00:05:10|53.08|52.86|53.12|52.9|53.12|52.9|53.08|52.86|5
1733011520000|2024-12-01 00:05:20|53.13|52.91|53.23|53.01|53.23|53.01|53.13|52.91|5
1733011530000|2024-12-01 00:05:30|53.24|53.02|53.35|53.13|53.35|53.13|53.24|53.02|8
1733011540000|2024-12-01 00:05:40|53.34|53.12|53.2|52.98|53.34|53.12|53.2|52.98|13
1733011550000|2024-12-01 00:05:50|53.21|52.99|53.22|53|53.22|53|53.21|52.99|4
1733011560000|2024-12-01 00:06:00|53.25|53.03|53.33|53.11|53.33|53.11|53.25|53.03|7
1733011570000|2024-12-01 00:06:10|53.35|53.13|53.34|53.12|53.35|53.13|53.33|53.11|4
1733011580000|2024-12-01 00:06:20|53.35|53.13|53.26|53.04|53.41|53.19|53.26|53.04|13
1733011590000|2024-12-01 00:06:30|53.25|53.03|53.28|53.06|53.28|53.06|53.25|53.03|3
1733011600000|2024-12-01 00:06:40|53.27|53.05|53.25|53.03|53.28|53.06|53.25|53.03|5
1733011610000|2024-12-01 00:06:50|53.24|53.02|53.06|52.84|53.24|53.02|53.06|52.84|13
1733011620000|2024-12-01 00:07:00|53.04|52.82|53.09|52.87|53.09|52.87|53|52.78|12
1733011630000|2024-12-01 00:07:10|53.1|52.88|53.11|52.89|53.15|52.93|53.08|52.86|6
1733011640000|2024-12-01 00:07:20|53.1|52.88|53.11|52.89|53.12|52.9|53.1|52.88|4
1733011650000|2024-12-01 00:07:30|53.1|52.88|53.11|52.89|53.11|52.89|53.08|52.86|5
1733011660000|2024-12-01 00:07:40|53.12|52.9|53.15|52.93|53.15|52.93|53.11|52.89|12
1733011670000|2024-12-01 00:07:50|53.14|52.92|53.07|52.85|53.14|52.92|53.06|52.84|5
1733011680000|2024-12-01 00:08:00|53.08|52.86|53.05|52.83|53.08|52.86|53.05|52.83|4
1733011690000|2024-12-01 00:08:10|53.07|52.85|53.01|52.79|53.07|52.85|53|52.78|5
1733011700000|2024-12-01 00:08:20|53|52.78|52.99|52.77|53.01|52.79|52.98|52.76|6
1733011710000|2024-12-01 00:08:30|53|52.78|52.96|52.74|53|52.78|52.96|52.74|5
1733011720000|2024-12-01 00:08:40|52.93|52.71|52.85|52.63|52.95|52.73|52.85|52.63|15
1733011730000|2024-12-01 00:08:50|52.83|52.61|52.73|52.51|52.83|52.61|52.73|52.51|9
1733011740000|2024-12-01 00:09:00|52.75|52.53|52.67|52.45|52.75|52.53|52.66|52.44|9
1733011750000|2024-12-01 00:09:10|52.68|52.46|52.72|52.5|52.74|52.52|52.68|52.46|9
1733011760000|2024-12-01 00:09:20|52.76|52.54|52.82|52.6|52.82|52.6|52.72|52.5|15
1733011770000|2024-12-01 00:09:30|52.83|52.61|52.83|52.61|52.83|52.61|52.8|52.58|9
1733011780000|2024-12-01 00:09:40|52.85|52.63|52.88|52.66|52.89|52.67|52.85|52.63|11
1733011790000|2024-12-01 00:09:50|52.89|52.67|52.92|52.7|52.92|52.7|52.89|52.67|3
1733011800000|2024-12-01 00:10:00|52.93|52.71|52.84|52.62|52.93|52.71|52.84|52.62|7
1733011810000|2024-12-01 00:10:10|52.79|52.57|52.76|52.54|52.79|52.57|52.76|52.54|5
1733011820000|2024-12-01 00:10:20|52.75|52.53|52.76|52.54|52.76|52.54|52.74|52.52|6
1733011830000|2024-12-01 00:10:30|52.77|52.55|52.81|52.59|52.81|52.59|52.77|52.55|4
1733011840000|2024-12-01 00:10:40|52.82|52.6|52.78|52.56|52.85|52.63|52.78|52.56|7
1733011850000|2024-12-01 00:10:50|52.77|52.55|52.72|52.5|52.77|52.55|52.72|52.5|5
1733011860000|2024-12-01 00:11:00|52.71|52.49|52.66|52.44|52.71|52.49|52.66|52.44|4
1733011870000|2024-12-01 00:11:10|52.62|52.4|52.67|52.45|52.67|52.45|52.62|52.4|6
1733011880000|2024-12-01 00:11:20|52.68|52.46|52.77|52.55|52.77|52.55|52.68|52.46|7
1733011890000|2024-12-01 00:11:30|52.76|52.54|52.74|52.52|52.77|52.55|52.74|52.52|4
1733011900000|2024-12-01 00:11:40|52.75|52.53|52.78|52.56|52.81|52.59|52.75|52.53|6
1733011910000|2024-12-01 00:11:50|52.79|52.57|52.82|52.6|52.83|52.61|52.79|52.57|6
1733011920000|2024-12-01 00:12:00|52.81|52.59|52.74|52.52|52.81|52.59|52.74|52.52|8
1733011930000|2024-12-01 00:12:10|52.72|52.5|52.74|52.52|52.74|52.52|52.72|52.5|3
1733011940000|2024-12-01 00:12:20|52.75|52.53|52.7|52.48|52.75|52.53|52.7|52.48|4
1733011950000|2024-12-01 00:12:30|52.71|52.49|52.68|52.46|52.71|52.49|52.68|52.46|3
1733011960000|2024-12-01 00:12:40|52.71|52.49|52.65|52.43|52.71|52.49|52.65|52.43|4
1733011970000|2024-12-01 00:12:50|52.64|52.42|52.61|52.39|52.64|52.42|52.61|52.39|4
1733011980000|2024-12-01 00:13:00|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|5
1733011990000|2024-12-01 00:13:10|52.67|52.45|52.71|52.49|52.71|52.49|52.67|52.45|4
1733012000000|2024-12-01 00:13:20|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733012040000|2024-12-01 00:14:00|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733012050000|2024-12-01 00:14:10|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1733012060000|2024-12-01 00:14:20|52.77|52.55|52.77|52.55|52.77|52.55|52.76|52.54|3
1733012070000|2024-12-01 00:14:30|52.79|52.57|52.87|52.65|52.87|52.65|52.79|52.57|6
1733012080000|2024-12-01 00:14:40|52.86|52.64|52.88|52.66|52.88|52.66|52.85|52.63|7
1733012090000|2024-12-01 00:14:50|52.86|52.64|52.86|52.64|52.88|52.66|52.85|52.63|6
1733012100000|2024-12-01 00:15:00|52.84|52.62|52.79|52.57|52.84|52.62|52.74|52.52|14
1733012110000|2024-12-01 00:15:10|52.78|52.56|52.7|52.48|52.78|52.56|52.66|52.44|11
1733012120000|2024-12-01 00:15:20|52.69|52.47|52.74|52.52|52.74|52.52|52.69|52.47|5
1733012130000|2024-12-01 00:15:30|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733012140000|2024-12-01 00:15:40|52.73|52.51|52.72|52.5|52.73|52.51|52.7|52.48|12
1733012150000|2024-12-01 00:15:50|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733012160000|2024-12-01 00:16:00|52.72|52.5|52.9|52.68|52.9|52.68|52.71|52.49|9
1733012170000|2024-12-01 00:16:10|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|3
1733012180000|2024-12-01 00:16:20|52.85|52.63|52.97|52.75|52.97|52.75|52.82|52.6|7
1733012190000|2024-12-01 00:16:30|52.98|52.76|53.01|52.79|53.01|52.79|52.98|52.76|4
1733012200000|2024-12-01 00:16:40|52.99|52.77|53.04|52.82|53.04|52.82|52.98|52.76|7
1733012210000|2024-12-01 00:16:50|53.05|52.83|53.13|52.91|53.13|52.91|53.05|52.83|4
1733012220000|2024-12-01 00:17:00|53.11|52.89|53.06|52.84|53.11|52.89|53.06|52.84|12
1733012230000|2024-12-01 00:17:10|53.05|52.83|53.02|52.8|53.05|52.83|53.01|52.79|13
1733012240000|2024-12-01 00:17:20|53.01|52.79|52.93|52.71|53.01|52.79|52.93|52.71|8
1733012250000|2024-12-01 00:17:30|52.91|52.69|52.87|52.65|52.91|52.69|52.84|52.62|10
1733012260000|2024-12-01 00:17:40|52.88|52.66|52.93|52.71|52.93|52.71|52.88|52.66|5
1733012270000|2024-12-01 00:17:50|52.92|52.7|52.85|52.63|52.94|52.72|52.85|52.63|13
1733012280000|2024-12-01 00:18:00|52.84|52.62|52.85|52.63|52.85|52.63|52.75|52.53|17
1733012290000|2024-12-01 00:18:10|52.93|52.71|52.9|52.68|52.94|52.72|52.9|52.68|5
1733012300000|2024-12-01 00:18:20|52.87|52.65|52.83|52.61|52.87|52.65|52.83|52.61|13
1733012310000|2024-12-01 00:18:30|52.82|52.6|52.84|52.62|52.85|52.63|52.82|52.6|9
1733012320000|2024-12-01 00:18:40|52.86|52.64|52.88|52.66|52.88|52.66|52.86|52.64|8
1733012330000|2024-12-01 00:18:50|52.89|52.67|52.94|52.72|52.94|52.72|52.89|52.67|5
1733012340000|2024-12-01 00:19:00|52.93|52.71|52.94|52.72|52.94|52.72|52.93|52.71|2
1733012350000|2024-12-01 00:19:10|52.95|52.73|53.04|52.82|53.04|52.82|52.95|52.73|5
1733012360000|2024-12-01 00:19:20|53.05|52.83|53.02|52.8|53.09|52.87|53.02|52.8|7
1733012370000|2024-12-01 00:19:30|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1733012380000|2024-12-01 00:19:40|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|3
1733012390000|2024-12-01 00:19:50|53.03|52.81|52.91|52.69|53.03|52.81|52.91|52.69|7
1733012400000|2024-12-01 00:20:00|52.92|52.7|53.04|52.82|53.04|52.82|52.92|52.7|7
1733012410000|2024-12-01 00:20:10|53.01|52.79|53.04|52.82|53.04|52.82|52.93|52.71|12
1733012420000|2024-12-01 00:20:20|53.02|52.8|53.01|52.79|53.04|52.82|52.98|52.76|14
1733012430000|2024-12-01 00:20:30|52.99|52.77|53.01|52.79|53.01|52.79|52.98|52.76|13
1733012440000|2024-12-01 00:20:40|53.03|52.81|53.04|52.82|53.11|52.89|53.01|52.79|15
1733012450000|2024-12-01 00:20:50|53.01|52.79|53.05|52.83|53.06|52.84|53|52.78|10
1733012460000|2024-12-01 00:21:00|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733012470000|2024-12-01 00:21:10|53.07|52.85|53.17|52.95|53.17|52.95|53.07|52.85|9
1733012480000|2024-12-01 00:21:20|53.19|52.97|53.08|52.86|53.19|52.97|53.08|52.86|8
1733012490000|2024-12-01 00:21:30|53.09|52.87|53.11|52.89|53.11|52.89|53.09|52.87|2
1733012500000|2024-12-01 00:21:40|53.12|52.9|53.02|52.8|53.12|52.9|53.02|52.8|8
1733012510000|2024-12-01 00:21:50|53.03|52.81|53.05|52.83|53.07|52.85|53.03|52.81|6
1733012520000|2024-12-01 00:22:00|53.03|52.81|52.94|52.72|53.03|52.81|52.94|52.72|11
1733012530000|2024-12-01 00:22:10|52.95|52.73|52.94|52.72|52.95|52.73|52.92|52.7|12
1733012540000|2024-12-01 00:22:20|52.93|52.71|52.92|52.7|52.94|52.72|52.92|52.7|9
1733012550000|2024-12-01 00:22:30|52.93|52.71|52.87|52.65|52.94|52.72|52.86|52.64|15
1733012560000|2024-12-01 00:22:40|52.86|52.64|52.96|52.74|52.96|52.74|52.86|52.64|10
1733012570000|2024-12-01 00:22:50|52.95|52.73|52.91|52.69|52.97|52.75|52.9|52.68|13
1733012580000|2024-12-01 00:23:00|52.89|52.67|52.74|52.52|52.89|52.67|52.74|52.52|8
1733012590000|2024-12-01 00:23:10|52.73|52.51|52.71|52.49|52.73|52.51|52.71|52.49|3
1733012600000|2024-12-01 00:23:20|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733012620000|2024-12-01 00:23:40|52.75|52.53|52.74|52.52|52.79|52.57|52.74|52.52|6
1733012630000|2024-12-01 00:23:50|52.75|52.53|52.8|52.58|52.8|52.58|52.75|52.53|6
1733012640000|2024-12-01 00:24:00|52.78|52.56|52.73|52.51|52.79|52.57|52.73|52.51|12
1733012650000|2024-12-01 00:24:10|52.74|52.52|52.74|52.52|52.75|52.53|52.73|52.51|8
1733012660000|2024-12-01 00:24:20|52.73|52.51|52.75|52.53|52.75|52.53|52.73|52.51|7
1733012670000|2024-12-01 00:24:30|52.74|52.52|52.67|52.45|52.74|52.52|52.67|52.45|4
1733012680000|2024-12-01 00:24:40|52.66|52.44|52.68|52.46|52.68|52.46|52.66|52.44|5
1733012690000|2024-12-01 00:24:50|52.67|52.45|52.72|52.5|52.72|52.5|52.67|52.45|4
1733012700000|2024-12-01 00:25:00|52.71|52.49|52.71|52.49|52.71|52.49|52.69|52.47|5
1733012710000|2024-12-01 00:25:10|52.72|52.5|52.8|52.58|52.81|52.59|52.72|52.5|12
1733012720000|2024-12-01 00:25:20|52.81|52.59|52.89|52.67|52.89|52.67|52.79|52.57|8
1733012730000|2024-12-01 00:25:30|52.9|52.68|52.94|52.72|52.94|52.72|52.87|52.65|13
1733012740000|2024-12-01 00:25:40|52.93|52.71|52.86|52.64|52.93|52.71|52.86|52.64|15
1733012750000|2024-12-01 00:25:50|52.85|52.63|52.78|52.56|52.88|52.66|52.78|52.56|16
1733012760000|2024-12-01 00:26:00|52.8|52.58|52.83|52.61|52.83|52.61|52.78|52.56|9
1733012770000|2024-12-01 00:26:10|52.84|52.62|52.79|52.57|52.88|52.66|52.79|52.57|9
1733012780000|2024-12-01 00:26:20|52.78|52.56|52.79|52.57|52.79|52.57|52.77|52.55|4
1733012790000|2024-12-01 00:26:30|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|2
1733012800000|2024-12-01 00:26:40|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|7
1733012810000|2024-12-01 00:26:50|52.78|52.56|52.73|52.51|52.79|52.57|52.73|52.51|14
1733012820000|2024-12-01 00:27:00|52.72|52.5|52.61|52.39|52.72|52.5|52.61|52.39|8
1733012830000|2024-12-01 00:27:10|52.62|52.4|52.63|52.41|52.63|52.41|52.61|52.39|6
1733012840000|2024-12-01 00:27:20|52.65|52.43|52.69|52.47|52.7|52.48|52.65|52.43|7
1733012850000|2024-12-01 00:27:30|52.7|52.48|52.68|52.46|52.71|52.49|52.68|52.46|13
1733012860000|2024-12-01 00:27:40|52.69|52.47|52.7|52.48|52.7|52.48|52.69|52.47|2
1733012870000|2024-12-01 00:27:50|52.74|52.52|52.73|52.51|52.75|52.53|52.73|52.51|5
1733012880000|2024-12-01 00:28:00|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|3
1733012890000|2024-12-01 00:28:10|52.75|52.53|52.75|52.53|52.76|52.54|52.75|52.53|3
1733012900000|2024-12-01 00:28:20|52.76|52.54|52.8|52.58|52.8|52.58|52.75|52.53|7
1733012910000|2024-12-01 00:28:30|52.81|52.59|52.79|52.57|52.82|52.6|52.79|52.57|6
1733012920000|2024-12-01 00:28:40|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|4
1733012930000|2024-12-01 00:28:50|52.78|52.56|52.79|52.57|52.8|52.58|52.78|52.56|5
1733012940000|2024-12-01 00:29:00|52.77|52.55|52.73|52.51|52.78|52.56|52.73|52.51|10
1733012950000|2024-12-01 00:29:10|52.72|52.5|52.64|52.42|52.72|52.5|52.64|52.42|3
1733012960000|2024-12-01 00:29:20|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1733012970000|2024-12-01 00:29:30|52.66|52.44|52.65|52.43|52.66|52.44|52.64|52.42|4
1733012980000|2024-12-01 00:29:40|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733012990000|2024-12-01 00:29:50|52.65|52.43|52.68|52.46|52.68|52.46|52.65|52.43|4
1733013000000|2024-12-01 00:30:00|52.69|52.47|52.59|52.37|52.7|52.48|52.59|52.37|5
1733013010000|2024-12-01 00:30:10|52.56|52.34|52.61|52.39|52.62|52.4|52.56|52.34|6
1733013020000|2024-12-01 00:30:20|52.62|52.4|52.62|52.4|52.63|52.41|52.62|52.4|3
1733013030000|2024-12-01 00:30:30|52.63|52.41|52.61|52.39|52.63|52.41|52.61|52.39|5
1733013040000|2024-12-01 00:30:40|52.62|52.4|52.65|52.43|52.65|52.43|52.62|52.4|6
1733013050000|2024-12-01 00:30:50|52.64|52.42|52.61|52.39|52.64|52.42|52.61|52.39|4
1733013060000|2024-12-01 00:31:00|52.57|52.35|52.57|52.35|52.58|52.36|52.57|52.35|3
1733013070000|2024-12-01 00:31:10|52.58|52.36|52.62|52.4|52.62|52.4|52.58|52.36|4
1733013080000|2024-12-01 00:31:20|52.61|52.39|52.61|52.39|52.65|52.43|52.61|52.39|11
1733013090000|2024-12-01 00:31:30|52.62|52.4|52.6|52.38|52.64|52.42|52.6|52.38|9
1733013100000|2024-12-01 00:31:40|52.61|52.39|52.6|52.38|52.61|52.39|52.58|52.36|5
1733013110000|2024-12-01 00:31:50|52.59|52.37|52.53|52.31|52.6|52.38|52.52|52.3|10
1733013120000|2024-12-01 00:32:00|52.52|52.3|52.53|52.31|52.53|52.31|52.49|52.27|7
1733013130000|2024-12-01 00:32:10|52.54|52.32|52.57|52.35|52.57|52.35|52.54|52.32|2
1733013140000|2024-12-01 00:32:20|52.59|52.37|52.67|52.45|52.67|52.45|52.58|52.36|9
1733013150000|2024-12-01 00:32:30|52.68|52.46|52.6|52.38|52.68|52.46|52.6|52.38|10
1733013160000|2024-12-01 00:32:40|52.61|52.39|52.61|52.39|52.62|52.4|52.61|52.39|3
1733013170000|2024-12-01 00:32:50|52.62|52.4|52.61|52.39|52.63|52.41|52.61|52.39|3
1733013180000|2024-12-01 00:33:00|52.6|52.38|52.54|52.32|52.6|52.38|52.54|52.32|8
1733013190000|2024-12-01 00:33:10|52.55|52.33|52.53|52.31|52.55|52.33|52.53|52.31|3
1733013200000|2024-12-01 00:33:20|52.52|52.3|52.49|52.27|52.52|52.3|52.49|52.27|3
1733013210000|2024-12-01 00:33:30|52.48|52.26|52.47|52.25|52.48|52.26|52.47|52.25|2
1733013220000|2024-12-01 00:33:40|52.49|52.27|52.47|52.25|52.49|52.27|52.47|52.25|4
1733013230000|2024-12-01 00:33:50|52.46|52.24|52.45|52.23|52.46|52.24|52.45|52.23|2
1733013240000|2024-12-01 00:34:00|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1733013250000|2024-12-01 00:34:10|52.42|52.2|52.44|52.22|52.45|52.23|52.42|52.2|4
1733013270000|2024-12-01 00:34:30|52.45|52.23|52.5|52.28|52.5|52.28|52.45|52.23|5
1733013290000|2024-12-01 00:34:50|52.51|52.29|52.51|52.29|52.52|52.3|52.5|52.28|5
1733013300000|2024-12-01 00:35:00|52.49|52.27|52.41|52.19|52.49|52.27|52.41|52.19|8
1733013310000|2024-12-01 00:35:10|52.42|52.2|52.43|52.21|52.44|52.22|52.42|52.2|6
1733013320000|2024-12-01 00:35:20|52.44|52.22|52.42|52.2|52.44|52.22|52.42|52.2|7
1733013330000|2024-12-01 00:35:30|52.43|52.21|52.47|52.25|52.47|52.25|52.42|52.2|4
1733013340000|2024-12-01 00:35:40|52.49|52.27|52.47|52.25|52.49|52.27|52.47|52.25|4
1733013350000|2024-12-01 00:35:50|52.48|52.26|52.49|52.27|52.52|52.3|52.48|52.26|10
1733013360000|2024-12-01 00:36:00|52.48|52.26|52.38|52.16|52.48|52.26|52.38|52.16|8
1733013400000|2024-12-01 00:36:40|52.37|52.15|52.36|52.14|52.37|52.15|52.36|52.14|2
1733013410000|2024-12-01 00:36:50|52.35|52.13|52.28|52.06|52.35|52.13|52.28|52.06|6
1733013420000|2024-12-01 00:37:00|52.29|52.07|52.28|52.06|52.29|52.07|52.28|52.06|2
1733013430000|2024-12-01 00:37:10|52.27|52.05|52.26|52.04|52.28|52.06|52.26|52.04|5
1733013440000|2024-12-01 00:37:20|52.27|52.05|52.25|52.03|52.27|52.05|52.25|52.03|7
1733013450000|2024-12-01 00:37:30|52.22|52|52.19|51.97|52.22|52|52.18|51.96|5
1733013460000|2024-12-01 00:37:40|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|2
1733013470000|2024-12-01 00:37:50|52.18|51.96|52.07|51.85|52.18|51.96|52.05|51.83|10
1733013480000|2024-12-01 00:38:00|52.05|51.83|52.06|51.84|52.06|51.84|52.04|51.82|8
1733013490000|2024-12-01 00:38:10|52.05|51.83|52|51.78|52.05|51.83|52|51.78|6
1733013500000|2024-12-01 00:38:20|51.99|51.77|51.95|51.73|52|51.78|51.95|51.73|5
1733013510000|2024-12-01 00:38:30|51.94|51.72|51.67|51.45|51.94|51.72|51.56|51.34|10
1733013520000|2024-12-01 00:38:40|51.7|51.48|51.67|51.45|51.71|51.49|51.67|51.45|7
1733013530000|2024-12-01 00:38:50|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733013540000|2024-12-01 00:39:00|51.71|51.49|51.76|51.54|51.79|51.57|51.7|51.48|11
1733013550000|2024-12-01 00:39:10|51.8|51.58|51.86|51.64|51.86|51.64|51.8|51.58|11
1733013560000|2024-12-01 00:39:20|51.87|51.65|51.91|51.69|51.91|51.69|51.87|51.65|11
1733013570000|2024-12-01 00:39:30|51.89|51.67|51.93|51.71|51.93|51.71|51.89|51.67|8
1733013580000|2024-12-01 00:39:40|51.94|51.72|51.97|51.75|51.98|51.76|51.94|51.72|3
1733013590000|2024-12-01 00:39:50|51.98|51.76|52|51.78|52|51.78|51.98|51.76|5
1733013600000|2024-12-01 00:40:00|51.99|51.77|51.99|51.77|52|51.78|51.98|51.76|6
1733013610000|2024-12-01 00:40:10|52|51.78|52|51.78|52|51.78|51.99|51.77|5
1733013620000|2024-12-01 00:40:20|52.01|51.79|52.04|51.82|52.05|51.83|52.01|51.79|4
1733013630000|2024-12-01 00:40:30|52.03|51.81|52.02|51.8|52.04|51.82|52.01|51.79|5
1733013640000|2024-12-01 00:40:40|52.01|51.79|52.01|51.79|52.01|51.79|52|51.78|3
1733013650000|2024-12-01 00:40:50|52|51.78|52|51.78|52|51.78|52|51.78|1
1733013660000|2024-12-01 00:41:00|51.99|51.77|51.98|51.76|52|51.78|51.98|51.76|6
1733013670000|2024-12-01 00:41:10|51.94|51.72|51.92|51.7|51.94|51.72|51.91|51.69|4
1733013680000|2024-12-01 00:41:20|51.91|51.69|51.84|51.62|51.91|51.69|51.84|51.62|6
1733013690000|2024-12-01 00:41:30|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|3
1733013700000|2024-12-01 00:41:40|51.82|51.6|51.73|51.51|51.82|51.6|51.7|51.48|7
1733013710000|2024-12-01 00:41:50|51.71|51.49|51.75|51.53|51.75|51.53|51.71|51.49|6
1733013720000|2024-12-01 00:42:00|51.74|51.52|51.76|51.54|51.76|51.54|51.7|51.48|9
1733013730000|2024-12-01 00:42:10|51.77|51.55|51.74|51.52|51.79|51.57|51.74|51.52|7
1733013740000|2024-12-01 00:42:20|51.75|51.53|51.74|51.52|51.75|51.53|51.7|51.48|7
1733013750000|2024-12-01 00:42:30|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733013760000|2024-12-01 00:42:40|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733013770000|2024-12-01 00:42:50|51.72|51.5|51.67|51.45|51.72|51.5|51.67|51.45|3
1733013780000|2024-12-01 00:43:00|51.66|51.44|51.58|51.36|51.66|51.44|51.58|51.36|8
1733013790000|2024-12-01 00:43:10|51.57|51.35|51.55|51.33|51.57|51.35|51.55|51.33|5
1733013800000|2024-12-01 00:43:20|51.54|51.32|51.47|51.25|51.54|51.32|51.47|51.25|7
1733013810000|2024-12-01 00:43:30|51.45|51.23|51.35|51.13|51.45|51.23|51.35|51.13|7
1733013820000|2024-12-01 00:43:40|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|3
1733013830000|2024-12-01 00:43:50|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733013840000|2024-12-01 00:44:00|51.38|51.16|51.42|51.2|51.42|51.2|51.38|51.16|3
1733013850000|2024-12-01 00:44:10|51.43|51.21|51.48|51.26|51.51|51.29|51.43|51.21|20
1733013860000|2024-12-01 00:44:20|51.47|51.25|51.57|51.35|51.57|51.35|51.47|51.25|13
1733013870000|2024-12-01 00:44:30|51.58|51.36|51.65|51.43|51.65|51.43|51.58|51.36|10
1733013880000|2024-12-01 00:44:40|51.68|51.46|51.67|51.45|51.68|51.46|51.66|51.44|5
1733013890000|2024-12-01 00:44:50|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733013900000|2024-12-01 00:45:00|51.67|51.45|51.67|51.45|51.69|51.47|51.67|51.45|6
1733013910000|2024-12-01 00:45:10|51.62|51.4|51.71|51.49|51.71|51.49|51.61|51.39|10
1733013920000|2024-12-01 00:45:20|51.72|51.5|51.79|51.57|51.79|51.57|51.72|51.5|8
1733013930000|2024-12-01 00:45:30|51.81|51.59|51.87|51.65|51.87|51.65|51.81|51.59|4
1733013940000|2024-12-01 00:45:40|51.85|51.63|51.82|51.6|51.85|51.63|51.82|51.6|3
1733013950000|2024-12-01 00:45:50|51.84|51.62|51.86|51.64|51.86|51.64|51.84|51.62|3
1733013960000|2024-12-01 00:46:00|51.85|51.63|51.72|51.5|51.85|51.63|51.72|51.5|10
1733013970000|2024-12-01 00:46:10|51.71|51.49|51.63|51.41|51.71|51.49|51.62|51.4|9
1733013980000|2024-12-01 00:46:20|51.64|51.42|51.66|51.44|51.73|51.51|51.64|51.42|17
1733013990000|2024-12-01 00:46:30|51.67|51.45|51.65|51.43|51.68|51.46|51.64|51.42|9
1733014000000|2024-12-01 00:46:40|51.66|51.44|51.61|51.39|51.66|51.44|51.61|51.39|5
1733014010000|2024-12-01 00:46:50|51.62|51.4|51.67|51.45|51.67|51.45|51.62|51.4|3
1733014020000|2024-12-01 00:47:00|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733014030000|2024-12-01 00:47:10|51.66|51.44|51.7|51.48|51.7|51.48|51.64|51.42|10
1733014040000|2024-12-01 00:47:20|51.68|51.46|51.66|51.44|51.69|51.47|51.66|51.44|6
1733014050000|2024-12-01 00:47:30|51.67|51.45|51.64|51.42|51.67|51.45|51.63|51.41|10
1733014060000|2024-12-01 00:47:40|51.65|51.43|51.61|51.39|51.65|51.43|51.61|51.39|9
1733014070000|2024-12-01 00:47:50|51.6|51.38|51.55|51.33|51.6|51.38|51.55|51.33|6
1733014080000|2024-12-01 00:48:00|51.54|51.32|51.62|51.4|51.63|51.41|51.54|51.32|14
1733014090000|2024-12-01 00:48:10|51.63|51.41|51.58|51.36|51.63|51.41|51.57|51.35|10
1733014100000|2024-12-01 00:48:20|51.57|51.35|51.54|51.32|51.58|51.36|51.54|51.32|8
1733014110000|2024-12-01 00:48:30|51.53|51.31|51.42|51.2|51.53|51.31|51.41|51.19|13
1733014120000|2024-12-01 00:48:40|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|7
1733014130000|2024-12-01 00:48:50|51.42|51.2|51.47|51.25|51.5|51.28|51.42|51.2|11
1733014140000|2024-12-01 00:49:00|51.49|51.27|51.42|51.2|51.49|51.27|51.42|51.2|9
1733014150000|2024-12-01 00:49:10|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|6
1733014160000|2024-12-01 00:49:20|51.41|51.19|51.38|51.16|51.42|51.2|51.38|51.16|5
1733014170000|2024-12-01 00:49:30|51.39|51.17|51.49|51.27|51.49|51.27|51.39|51.17|12
1733014180000|2024-12-01 00:49:40|51.45|51.23|51.55|51.33|51.55|51.33|51.45|51.23|10
1733014190000|2024-12-01 00:49:50|51.56|51.34|51.51|51.29|51.57|51.35|51.51|51.29|8
1733014200000|2024-12-01 00:50:00|51.52|51.3|51.48|51.26|51.52|51.3|51.48|51.26|10
1733014210000|2024-12-01 00:50:10|51.47|51.25|51.42|51.2|51.47|51.25|51.4|51.18|11
1733014220000|2024-12-01 00:50:20|51.43|51.21|51.45|51.23|51.47|51.25|51.4|51.18|9
1733014230000|2024-12-01 00:50:30|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733014240000|2024-12-01 00:50:40|51.44|51.22|51.44|51.22|51.44|51.22|51.43|51.21|5
1733014250000|2024-12-01 00:50:50|51.45|51.23|51.45|51.23|51.45|51.23|51.43|51.21|10
1733014260000|2024-12-01 00:51:00|51.46|51.24|51.43|51.21|51.46|51.24|51.4|51.18|8
1733014270000|2024-12-01 00:51:10|51.44|51.22|51.44|51.22|51.45|51.23|51.42|51.2|11
1733014280000|2024-12-01 00:51:20|51.43|51.21|51.45|51.23|51.45|51.23|51.42|51.2|12
1733014290000|2024-12-01 00:51:30|51.44|51.22|51.43|51.21|51.45|51.23|51.43|51.21|6
1733014300000|2024-12-01 00:51:40|51.44|51.22|51.44|51.22|51.45|51.23|51.43|51.21|7
1733014310000|2024-12-01 00:51:50|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1733014320000|2024-12-01 00:52:00|51.42|51.2|51.34|51.12|51.42|51.2|51.34|51.12|7
1733014340000|2024-12-01 00:52:20|51.31|51.09|51.34|51.12|51.34|51.12|51.31|51.09|3
1733014360000|2024-12-01 00:52:40|51.36|51.14|51.46|51.24|51.47|51.25|51.36|51.14|13
1733014370000|2024-12-01 00:52:50|51.47|51.25|51.47|51.25|51.47|51.25|51.46|51.24|5
1733014380000|2024-12-01 00:53:00|51.48|51.26|51.54|51.32|51.56|51.34|51.48|51.26|10
1733014390000|2024-12-01 00:53:10|51.56|51.34|51.57|51.35|51.57|51.35|51.55|51.33|8
1733014400000|2024-12-01 00:53:20|51.56|51.34|51.75|51.53|51.75|51.53|51.55|51.33|11
1733014410000|2024-12-01 00:53:30|51.76|51.54|51.74|51.52|51.77|51.55|51.74|51.52|5
1733014420000|2024-12-01 00:53:40|51.75|51.53|51.74|51.52|51.76|51.54|51.74|51.52|3
1733014430000|2024-12-01 00:53:50|51.73|51.51|51.72|51.5|51.74|51.52|51.71|51.49|7
1733014440000|2024-12-01 00:54:00|51.71|51.49|51.69|51.47|51.71|51.49|51.66|51.44|12
1733014450000|2024-12-01 00:54:10|51.68|51.46|51.68|51.46|51.68|51.46|51.66|51.44|6
1733014460000|2024-12-01 00:54:20|51.69|51.47|51.68|51.46|51.69|51.47|51.67|51.45|4
1733014470000|2024-12-01 00:54:30|51.69|51.47|51.69|51.47|51.69|51.47|51.67|51.45|9
1733014480000|2024-12-01 00:54:40|51.68|51.46|51.64|51.42|51.68|51.46|51.63|51.41|8
1733014490000|2024-12-01 00:54:50|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733014500000|2024-12-01 00:55:00|51.62|51.4|51.6|51.38|51.62|51.4|51.59|51.37|8
1733014510000|2024-12-01 00:55:10|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|5
1733014520000|2024-12-01 00:55:20|51.56|51.34|51.48|51.26|51.56|51.34|51.48|51.26|15
1733014530000|2024-12-01 00:55:30|51.49|51.27|51.48|51.26|51.51|51.29|51.48|51.26|7
1733014540000|2024-12-01 00:55:40|51.49|51.27|51.5|51.28|51.5|51.28|51.49|51.27|4
1733014550000|2024-12-01 00:55:50|51.48|51.26|51.58|51.36|51.58|51.36|51.47|51.25|8
1733014560000|2024-12-01 00:56:00|51.57|51.35|51.59|51.37|51.59|51.37|51.54|51.32|12
1733014570000|2024-12-01 00:56:10|51.6|51.38|51.62|51.4|51.63|51.41|51.59|51.37|7
1733014580000|2024-12-01 00:56:20|51.61|51.39|51.6|51.38|51.61|51.39|51.59|51.37|7
1733014590000|2024-12-01 00:56:30|51.59|51.37|51.58|51.36|51.59|51.37|51.58|51.36|6
1733014600000|2024-12-01 00:56:40|51.59|51.37|51.6|51.38|51.6|51.38|51.59|51.37|4
1733014610000|2024-12-01 00:56:50|51.59|51.37|51.55|51.33|51.59|51.37|51.54|51.32|6
1733014620000|2024-12-01 00:57:00|51.54|51.32|51.44|51.22|51.54|51.32|51.44|51.22|7
1733014630000|2024-12-01 00:57:10|51.43|51.21|51.45|51.23|51.45|51.23|51.4|51.18|6
1733014640000|2024-12-01 00:57:20|51.44|51.22|51.41|51.19|51.45|51.23|51.4|51.18|6
1733014650000|2024-12-01 00:57:30|51.39|51.17|51.36|51.14|51.4|51.18|51.36|51.14|6
1733014660000|2024-12-01 00:57:40|51.35|51.13|51.37|51.15|51.38|51.16|51.35|51.13|7
1733014670000|2024-12-01 00:57:50|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|5
1733014680000|2024-12-01 00:58:00|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|2
1733014690000|2024-12-01 00:58:10|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733014700000|2024-12-01 00:58:20|51.39|51.17|51.36|51.14|51.39|51.17|51.36|51.14|3
1733014710000|2024-12-01 00:58:30|51.35|51.13|51.33|51.11|51.35|51.13|51.33|51.11|5
1733014720000|2024-12-01 00:58:40|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733014740000|2024-12-01 00:59:00|51.37|51.15|51.38|51.16|51.39|51.17|51.37|51.15|4
1733014750000|2024-12-01 00:59:10|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733014760000|2024-12-01 00:59:20|51.38|51.16|51.36|51.14|51.38|51.16|51.36|51.14|3
1733014770000|2024-12-01 00:59:30|51.37|51.15|51.36|51.14|51.37|51.15|51.36|51.14|2
1733014780000|2024-12-01 00:59:40|51.37|51.15|51.36|51.14|51.37|51.15|51.36|51.14|2
1733014790000|2024-12-01 00:59:50|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733014800000|2024-12-01 01:00:00|51.38|51.16|51.37|51.15|51.38|51.16|51.36|51.14|4
1733014810000|2024-12-01 01:00:10|51.38|51.16|51.38|51.16|51.39|51.17|51.36|51.14|7
1733014820000|2024-12-01 01:00:20|51.39|51.17|51.35|51.13|51.39|51.17|51.35|51.13|5
1733014840000|2024-12-01 01:00:40|51.37|51.15|51.39|51.17|51.39|51.17|51.37|51.15|5
1733014850000|2024-12-01 01:00:50|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|5
1733014860000|2024-12-01 01:01:00|51.4|51.18|51.37|51.15|51.42|51.2|51.36|51.14|11
1733014870000|2024-12-01 01:01:10|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733014880000|2024-12-01 01:01:20|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733014890000|2024-12-01 01:01:30|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|3
1733014910000|2024-12-01 01:01:50|51.33|51.11|51.3|51.08|51.34|51.12|51.3|51.08|5
1733014920000|2024-12-01 01:02:00|51.31|51.09|51.27|51.05|51.32|51.1|51.27|51.05|9
1733014930000|2024-12-01 01:02:10|51.26|51.04|51.23|51.01|51.26|51.04|51.22|51|5
1733014940000|2024-12-01 01:02:20|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733014950000|2024-12-01 01:02:30|51.22|51|51.19|50.97|51.22|51|51.19|50.97|3
1733014960000|2024-12-01 01:02:40|51.18|50.96|51.12|50.9|51.18|50.96|51.11|50.89|10
1733014970000|2024-12-01 01:02:50|51.13|50.91|51.14|50.92|51.14|50.92|51.12|50.9|8
1733014980000|2024-12-01 01:03:00|51.17|50.95|51.15|50.93|51.17|50.95|51.15|50.93|4
1733014990000|2024-12-01 01:03:10|51.13|50.91|51.14|50.92|51.16|50.94|51.13|50.91|6
1733015000000|2024-12-01 01:03:20|51.13|50.91|51.11|50.89|51.16|50.94|51.1|50.88|9
1733015010000|2024-12-01 01:03:30|51.1|50.88|51.1|50.88|51.12|50.9|51.1|50.88|5
1733015020000|2024-12-01 01:03:40|51.11|50.89|51.12|50.9|51.12|50.9|51.1|50.88|6
1733015030000|2024-12-01 01:03:50|51.11|50.89|51.1|50.88|51.12|50.9|51.1|50.88|6
1733015040000|2024-12-01 01:04:00|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|4
1733015050000|2024-12-01 01:04:10|51.07|50.85|50.68|50.46|51.08|50.86|50.64|50.42|17
1733015060000|2024-12-01 01:04:20|50.67|50.45|50.6|50.38|50.72|50.5|50.58|50.36|13
1733015070000|2024-12-01 01:04:30|50.61|50.39|50.66|50.44|50.66|50.44|50.61|50.39|5
1733015080000|2024-12-01 01:04:40|50.65|50.43|50.65|50.43|50.66|50.44|50.6|50.38|10
1733015090000|2024-12-01 01:04:50|50.62|50.4|50.69|50.47|50.69|50.47|50.62|50.4|8
1733015100000|2024-12-01 01:05:00|50.7|50.48|50.72|50.5|50.72|50.5|50.69|50.47|12
1733015110000|2024-12-01 01:05:10|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733015120000|2024-12-01 01:05:20|50.72|50.5|50.78|50.56|50.78|50.56|50.72|50.5|7
1733015130000|2024-12-01 01:05:30|50.79|50.57|50.79|50.57|50.8|50.58|50.79|50.57|5
1733015140000|2024-12-01 01:05:40|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733015150000|2024-12-01 01:05:50|50.8|50.58|50.77|50.55|50.81|50.59|50.77|50.55|5
1733015160000|2024-12-01 01:06:00|50.76|50.54|50.72|50.5|50.76|50.54|50.71|50.49|6
1733015170000|2024-12-01 01:06:10|50.73|50.51|50.77|50.55|50.77|50.55|50.73|50.51|4
1733015180000|2024-12-01 01:06:20|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733015190000|2024-12-01 01:06:30|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733015200000|2024-12-01 01:06:40|50.85|50.63|50.86|50.64|50.87|50.65|50.83|50.61|9
1733015210000|2024-12-01 01:06:50|50.84|50.62|50.86|50.64|50.87|50.65|50.84|50.62|10
1733015220000|2024-12-01 01:07:00|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|6
1733015230000|2024-12-01 01:07:10|50.87|50.65|50.86|50.64|50.87|50.65|50.85|50.63|4
1733015240000|2024-12-01 01:07:20|50.88|50.66|50.93|50.71|50.93|50.71|50.88|50.66|5
1733015250000|2024-12-01 01:07:30|50.94|50.72|50.98|50.76|51|50.78|50.94|50.72|7
1733015260000|2024-12-01 01:07:40|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|2
1733015270000|2024-12-01 01:07:50|50.99|50.77|50.98|50.76|51|50.78|50.98|50.76|3
1733015280000|2024-12-01 01:08:00|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733015290000|2024-12-01 01:08:10|51|50.78|50.98|50.76|51|50.78|50.97|50.75|6
1733015300000|2024-12-01 01:08:20|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733015310000|2024-12-01 01:08:30|50.99|50.77|50.99|50.77|51|50.78|50.99|50.77|3
1733015320000|2024-12-01 01:08:40|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1733015330000|2024-12-01 01:08:50|51.01|50.79|50.99|50.77|51.02|50.8|50.99|50.77|4
1733015350000|2024-12-01 01:09:10|51.01|50.79|50.97|50.75|51.02|50.8|50.97|50.75|6
1733015360000|2024-12-01 01:09:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733015370000|2024-12-01 01:09:30|50.97|50.75|50.97|50.75|50.99|50.77|50.96|50.74|6
1733015380000|2024-12-01 01:09:40|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733015390000|2024-12-01 01:09:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733015400000|2024-12-01 01:10:00|51.03|50.81|51.13|50.91|51.13|50.91|51.03|50.81|10
1733015410000|2024-12-01 01:10:10|51.14|50.92|51.16|50.94|51.17|50.95|51.14|50.92|4
1733015420000|2024-12-01 01:10:20|51.15|50.93|51.15|50.93|51.16|50.94|51.11|50.89|11
1733015430000|2024-12-01 01:10:30|51.14|50.92|51.12|50.9|51.15|50.93|51.11|50.89|6
1733015440000|2024-12-01 01:10:40|51.11|50.89|51.07|50.85|51.12|50.9|51.01|50.79|10
1733015450000|2024-12-01 01:10:50|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733015460000|2024-12-01 01:11:00|51.03|50.81|50.98|50.76|51.03|50.81|50.98|50.76|9
1733015470000|2024-12-01 01:11:10|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|4
1733015480000|2024-12-01 01:11:20|50.97|50.75|50.97|50.75|50.99|50.77|50.97|50.75|3
1733015490000|2024-12-01 01:11:30|50.99|50.77|50.99|50.77|50.99|50.77|50.97|50.75|4
1733015500000|2024-12-01 01:11:40|50.98|50.76|50.97|50.75|50.99|50.77|50.97|50.75|4
1733015510000|2024-12-01 01:11:50|50.96|50.74|50.93|50.71|50.96|50.74|50.93|50.71|3
1733015520000|2024-12-01 01:12:00|50.92|50.7|50.91|50.69|50.94|50.72|50.91|50.69|6
1733015530000|2024-12-01 01:12:10|50.9|50.68|50.93|50.71|50.93|50.71|50.9|50.68|3
1733015540000|2024-12-01 01:12:20|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733015550000|2024-12-01 01:12:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733015560000|2024-12-01 01:12:40|50.86|50.64|50.56|50.34|50.86|50.64|50.56|50.34|9
1733015570000|2024-12-01 01:12:50|50.55|50.33|50.54|50.32|50.57|50.35|50.53|50.31|5
1733015580000|2024-12-01 01:13:00|50.53|50.31|50.54|50.32|50.54|50.32|50.49|50.27|8
1733015590000|2024-12-01 01:13:10|50.57|50.35|50.53|50.31|50.57|50.35|50.52|50.3|6
1733015600000|2024-12-01 01:13:20|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733015610000|2024-12-01 01:13:30|50.53|50.31|50.56|50.34|50.56|50.34|50.53|50.31|5
1733015620000|2024-12-01 01:13:40|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733015630000|2024-12-01 01:13:50|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733015640000|2024-12-01 01:14:00|50.58|50.36|50.58|50.36|50.59|50.37|50.58|50.36|3
1733015650000|2024-12-01 01:14:10|50.59|50.37|50.61|50.39|50.61|50.39|50.59|50.37|3
1733015660000|2024-12-01 01:14:20|50.62|50.4|50.68|50.46|50.68|50.46|50.62|50.4|5
1733015670000|2024-12-01 01:14:30|50.69|50.47|50.69|50.47|50.71|50.49|50.69|50.47|5
1733015680000|2024-12-01 01:14:40|50.68|50.46|50.64|50.42|50.68|50.46|50.64|50.42|7
1733015690000|2024-12-01 01:14:50|50.65|50.43|50.63|50.41|50.65|50.43|50.63|50.41|3
1733015700000|2024-12-01 01:15:00|50.62|50.4|50.58|50.36|50.63|50.41|50.58|50.36|6
1733015710000|2024-12-01 01:15:10|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|6
1733015720000|2024-12-01 01:15:20|50.57|50.35|50.52|50.3|50.57|50.35|50.52|50.3|3
1733015730000|2024-12-01 01:15:30|50.53|50.31|50.51|50.29|50.53|50.31|50.5|50.28|5
1733015740000|2024-12-01 01:15:40|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|3
1733015750000|2024-12-01 01:15:50|50.53|50.31|50.53|50.31|50.54|50.32|50.53|50.31|3
1733015780000|2024-12-01 01:16:20|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733015790000|2024-12-01 01:16:30|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733015800000|2024-12-01 01:16:40|50.54|50.32|50.55|50.33|50.55|50.33|50.53|50.31|3
1733015810000|2024-12-01 01:16:50|50.56|50.34|50.58|50.36|50.58|50.36|50.56|50.34|3
1733015820000|2024-12-01 01:17:00|50.59|50.37|50.55|50.33|50.59|50.37|50.55|50.33|7
1733015830000|2024-12-01 01:17:10|50.54|50.32|50.53|50.31|50.54|50.32|50.51|50.29|5
1733015840000|2024-12-01 01:17:20|50.56|50.34|50.52|50.3|50.56|50.34|50.52|50.3|6
1733015850000|2024-12-01 01:17:30|50.51|50.29|50.49|50.27|50.51|50.29|50.49|50.27|3
1733015860000|2024-12-01 01:17:40|50.5|50.28|50.49|50.27|50.51|50.29|50.49|50.27|3
1733015870000|2024-12-01 01:17:50|50.39|50.17|50.14|49.92|50.39|50.17|50.14|49.92|11
1733015880000|2024-12-01 01:18:00|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1733015890000|2024-12-01 01:18:10|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733015900000|2024-12-01 01:18:20|50.1|49.88|49.99|49.77|50.1|49.88|49.99|49.77|8
1733015920000|2024-12-01 01:18:40|50|49.78|50.04|49.82|50.04|49.82|49.98|49.76|7
1733015940000|2024-12-01 01:19:00|50.01|49.79|49.97|49.75|50.01|49.79|49.96|49.74|7
1733015950000|2024-12-01 01:19:10|49.98|49.76|50.01|49.79|50.01|49.79|49.97|49.75|9
1733015960000|2024-12-01 01:19:20|50|49.78|49.99|49.77|50|49.78|49.96|49.74|5
1733015970000|2024-12-01 01:19:30|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733015980000|2024-12-01 01:19:40|50.02|49.8|50.09|49.87|50.1|49.88|50.02|49.8|7
1733015990000|2024-12-01 01:19:50|50.1|49.88|50.12|49.9|50.12|49.9|50.1|49.88|5
1733016000000|2024-12-01 01:20:00|50.14|49.92|50.18|49.96|50.19|49.97|50.12|49.9|7
1733016010000|2024-12-01 01:20:10|50.17|49.95|50.14|49.92|50.19|49.97|50.14|49.92|5
1733016020000|2024-12-01 01:20:20|50.18|49.96|50.19|49.97|50.22|50|50.18|49.96|7
1733016030000|2024-12-01 01:20:30|50.2|49.98|50.21|49.99|50.21|49.99|50.19|49.97|3
1733016040000|2024-12-01 01:20:40|50.22|50|50.25|50.03|50.25|50.03|50.22|50|3
1733016050000|2024-12-01 01:20:50|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733016060000|2024-12-01 01:21:00|50.23|50.01|50.25|50.03|50.25|50.03|50.23|50.01|3
1733016070000|2024-12-01 01:21:10|50.26|50.04|50.31|50.09|50.32|50.1|50.26|50.04|6
1733016080000|2024-12-01 01:21:20|50.3|50.08|50.32|50.1|50.32|50.1|50.3|50.08|5
1733016100000|2024-12-01 01:21:40|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|3
1733016110000|2024-12-01 01:21:50|50.36|50.14|50.43|50.21|50.43|50.21|50.36|50.14|4
1733016120000|2024-12-01 01:22:00|50.41|50.19|50.34|50.12|50.41|50.19|50.34|50.12|9
1733016130000|2024-12-01 01:22:10|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1733016140000|2024-12-01 01:22:20|50.31|50.09|50.25|50.03|50.31|50.09|50.25|50.03|3
1733016150000|2024-12-01 01:22:30|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733016160000|2024-12-01 01:22:40|50.25|50.03|50.24|50.02|50.25|50.03|50.24|50.02|4
1733016170000|2024-12-01 01:22:50|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733016180000|2024-12-01 01:23:00|50.24|50.02|50.25|50.03|50.25|50.03|50.24|50.02|2
1733016190000|2024-12-01 01:23:10|50.26|50.04|50.29|50.07|50.29|50.07|50.26|50.04|4
1733016200000|2024-12-01 01:23:20|50.31|50.09|50.39|50.17|50.4|50.18|50.31|50.09|8
1733016210000|2024-12-01 01:23:30|50.38|50.16|50.42|50.2|50.42|50.2|50.38|50.16|3
1733016220000|2024-12-01 01:23:40|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|6
1733016230000|2024-12-01 01:23:50|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|5
1733016240000|2024-12-01 01:24:00|50.43|50.21|50.41|50.19|50.44|50.22|50.41|50.19|7
1733016250000|2024-12-01 01:24:10|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733016260000|2024-12-01 01:24:20|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733016270000|2024-12-01 01:24:30|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|2
1733016280000|2024-12-01 01:24:40|50.36|50.14|50.38|50.16|50.38|50.16|50.33|50.11|5
1733016290000|2024-12-01 01:24:50|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|2
1733016300000|2024-12-01 01:25:00|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1733016310000|2024-12-01 01:25:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733016320000|2024-12-01 01:25:20|50.4|50.18|50.46|50.24|50.46|50.24|50.4|50.18|4
1733016330000|2024-12-01 01:25:30|50.47|50.25|50.5|50.28|50.5|50.28|50.47|50.25|3
1733016340000|2024-12-01 01:25:40|50.49|50.27|50.48|50.26|50.49|50.27|50.47|50.25|4
1733016350000|2024-12-01 01:25:50|50.47|50.25|50.42|50.2|50.48|50.26|50.4|50.18|7
1733016360000|2024-12-01 01:26:00|50.41|50.19|50.33|50.11|50.41|50.19|50.33|50.11|7
1733016370000|2024-12-01 01:26:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733016380000|2024-12-01 01:26:20|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733016390000|2024-12-01 01:26:30|50.37|50.15|50.39|50.17|50.4|50.18|50.37|50.15|4
1733016400000|2024-12-01 01:26:40|50.4|50.18|50.47|50.25|50.47|50.25|50.39|50.17|7
1733016410000|2024-12-01 01:26:50|50.48|50.26|50.45|50.23|50.48|50.26|50.45|50.23|2
1733016420000|2024-12-01 01:27:00|50.48|50.26|50.5|50.28|50.5|50.28|50.48|50.26|3
1733016430000|2024-12-01 01:27:10|50.51|50.29|50.48|50.26|50.51|50.29|50.48|50.26|4
1733016440000|2024-12-01 01:27:20|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733016450000|2024-12-01 01:27:30|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733016460000|2024-12-01 01:27:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733016470000|2024-12-01 01:27:50|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733016480000|2024-12-01 01:28:00|50.51|50.29|50.57|50.35|50.57|50.35|50.51|50.29|7
1733016490000|2024-12-01 01:28:10|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733016500000|2024-12-01 01:28:20|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1733016510000|2024-12-01 01:28:30|50.56|50.34|50.58|50.36|50.58|50.36|50.56|50.34|5
1733016520000|2024-12-01 01:28:40|50.57|50.35|50.57|50.35|50.57|50.35|50.56|50.34|3
1733016530000|2024-12-01 01:28:50|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733016560000|2024-12-01 01:29:20|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733016570000|2024-12-01 01:29:30|50.65|50.43|50.68|50.46|50.68|50.46|50.65|50.43|4
1733016580000|2024-12-01 01:29:40|50.69|50.47|50.72|50.5|50.72|50.5|50.69|50.47|2
1733016590000|2024-12-01 01:29:50|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733016600000|2024-12-01 01:30:00|50.73|50.51|50.76|50.54|50.76|50.54|50.71|50.49|9
1733016610000|2024-12-01 01:30:10|50.77|50.55|50.8|50.58|50.8|50.58|50.77|50.55|3
1733016620000|2024-12-01 01:30:20|50.79|50.57|50.81|50.59|50.81|50.59|50.77|50.55|6
1733016630000|2024-12-01 01:30:30|50.79|50.57|50.78|50.56|50.79|50.57|50.77|50.55|3
1733016640000|2024-12-01 01:30:40|50.77|50.55|50.73|50.51|50.77|50.55|50.73|50.51|5
1733016650000|2024-12-01 01:30:50|50.72|50.5|50.62|50.4|50.72|50.5|50.61|50.39|12
1733016660000|2024-12-01 01:31:00|50.63|50.41|50.64|50.42|50.64|50.42|50.61|50.39|8
1733016670000|2024-12-01 01:31:10|50.66|50.44|50.71|50.49|50.72|50.5|50.66|50.44|6
1733016720000|2024-12-01 01:32:00|50.7|50.48|50.65|50.43|50.7|50.48|50.65|50.43|5
1733016730000|2024-12-01 01:32:10|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733016740000|2024-12-01 01:32:20|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|3
1733016750000|2024-12-01 01:32:30|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733016760000|2024-12-01 01:32:40|50.64|50.42|50.64|50.42|50.65|50.43|50.64|50.42|3
1733016770000|2024-12-01 01:32:50|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733016780000|2024-12-01 01:33:00|50.67|50.45|50.71|50.49|50.71|50.49|50.67|50.45|5
1733016790000|2024-12-01 01:33:10|50.72|50.5|50.72|50.5|50.73|50.51|50.72|50.5|3
1733016800000|2024-12-01 01:33:20|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733016810000|2024-12-01 01:33:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733016820000|2024-12-01 01:33:40|50.77|50.55|50.83|50.61|50.83|50.61|50.77|50.55|4
1733016830000|2024-12-01 01:33:50|50.82|50.6|50.84|50.62|50.85|50.63|50.82|50.6|5
1733016840000|2024-12-01 01:34:00|50.85|50.63|50.89|50.67|50.89|50.67|50.85|50.63|4
1733016850000|2024-12-01 01:34:10|50.9|50.68|50.92|50.7|50.92|50.7|50.9|50.68|3
1733016860000|2024-12-01 01:34:20|50.93|50.71|50.96|50.74|50.97|50.75|50.93|50.71|8
1733016870000|2024-12-01 01:34:30|50.97|50.75|50.85|50.63|50.97|50.75|50.85|50.63|13
1733016880000|2024-12-01 01:34:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733016890000|2024-12-01 01:34:50|50.86|50.64|50.91|50.69|50.91|50.69|50.86|50.64|4
1733016900000|2024-12-01 01:35:00|50.9|50.68|50.92|50.7|50.92|50.7|50.9|50.68|3
1733016910000|2024-12-01 01:35:10|50.93|50.71|50.92|50.7|50.93|50.71|50.91|50.69|4
1733016920000|2024-12-01 01:35:20|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|4
1733016930000|2024-12-01 01:35:30|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1733016940000|2024-12-01 01:35:40|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733016950000|2024-12-01 01:35:50|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733016960000|2024-12-01 01:36:00|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|4
1733016970000|2024-12-01 01:36:10|50.95|50.73|51.09|50.87|51.09|50.87|50.95|50.73|5
1733016980000|2024-12-01 01:36:20|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|3
1733016990000|2024-12-01 01:36:30|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733017010000|2024-12-01 01:36:50|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733017020000|2024-12-01 01:37:00|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|8
1733017030000|2024-12-01 01:37:10|51.13|50.91|51.11|50.89|51.13|50.91|51.11|50.89|5
1733017040000|2024-12-01 01:37:20|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|4
1733017050000|2024-12-01 01:37:30|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|3
1733017060000|2024-12-01 01:37:40|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733017070000|2024-12-01 01:37:50|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733017080000|2024-12-01 01:38:00|51.14|50.92|51.13|50.91|51.15|50.93|51.13|50.91|4
1733017090000|2024-12-01 01:38:10|51.12|50.9|51.14|50.92|51.14|50.92|51.12|50.9|3
1733017100000|2024-12-01 01:38:20|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1733017110000|2024-12-01 01:38:30|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733017120000|2024-12-01 01:38:40|51.1|50.88|51.09|50.87|51.11|50.89|51.09|50.87|4
1733017130000|2024-12-01 01:38:50|51.1|50.88|51.09|50.87|51.1|50.88|51.04|50.82|5
1733017140000|2024-12-01 01:39:00|51.07|50.85|51.07|50.85|51.08|50.86|51.07|50.85|5
1733017150000|2024-12-01 01:39:10|51.06|50.84|51|50.78|51.06|50.84|50.98|50.76|6
1733017160000|2024-12-01 01:39:20|50.99|50.77|51.02|50.8|51.02|50.8|50.93|50.71|8
1733017170000|2024-12-01 01:39:30|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733017180000|2024-12-01 01:39:40|51.04|50.82|51.07|50.85|51.07|50.85|51.03|50.81|4
1733017190000|2024-12-01 01:39:50|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733017200000|2024-12-01 01:40:00|51.07|50.85|50.99|50.77|51.07|50.85|50.99|50.77|7
1733017210000|2024-12-01 01:40:10|50.97|50.75|50.92|50.7|50.97|50.75|50.92|50.7|4
1733017230000|2024-12-01 01:40:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733017240000|2024-12-01 01:40:40|50.94|50.72|50.98|50.76|50.99|50.77|50.94|50.72|3
1733017250000|2024-12-01 01:40:50|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|4
1733017260000|2024-12-01 01:41:00|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|3
1733017270000|2024-12-01 01:41:10|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733017280000|2024-12-01 01:41:20|50.99|50.77|51.07|50.85|51.07|50.85|50.99|50.77|9
1733017290000|2024-12-01 01:41:30|51.08|50.86|51.05|50.83|51.08|50.86|51.05|50.83|3
1733017300000|2024-12-01 01:41:40|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733017320000|2024-12-01 01:42:00|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|6
1733017330000|2024-12-01 01:42:10|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733017340000|2024-12-01 01:42:20|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733017350000|2024-12-01 01:42:30|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733017360000|2024-12-01 01:42:40|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|4
1733017370000|2024-12-01 01:42:50|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|5
1733017380000|2024-12-01 01:43:00|51|50.78|50.96|50.74|51|50.78|50.96|50.74|2
1733017410000|2024-12-01 01:43:30|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733017420000|2024-12-01 01:43:40|51|50.78|51.05|50.83|51.05|50.83|51|50.78|4
1733017430000|2024-12-01 01:43:50|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733017440000|2024-12-01 01:44:00|51.05|50.83|51.11|50.89|51.11|50.89|51.05|50.83|6
1733017450000|2024-12-01 01:44:10|51.12|50.9|51.15|50.93|51.15|50.93|51.12|50.9|3
1733017460000|2024-12-01 01:44:20|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733017470000|2024-12-01 01:44:30|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|4
1733017480000|2024-12-01 01:44:40|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733017490000|2024-12-01 01:44:50|51.14|50.92|51.12|50.9|51.15|50.93|51.12|50.9|5
1733017500000|2024-12-01 01:45:00|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733017510000|2024-12-01 01:45:10|51.1|50.88|50.99|50.77|51.1|50.88|50.99|50.77|10
1733017520000|2024-12-01 01:45:20|50.98|50.76|50.95|50.73|50.98|50.76|50.95|50.73|4
1733017530000|2024-12-01 01:45:30|50.94|50.72|50.94|50.72|50.95|50.73|50.94|50.72|3
1733017540000|2024-12-01 01:45:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733017550000|2024-12-01 01:45:50|50.91|50.69|50.95|50.73|50.95|50.73|50.91|50.69|7
1733017560000|2024-12-01 01:46:00|50.98|50.76|51.03|50.81|51.03|50.81|50.97|50.75|7
1733017570000|2024-12-01 01:46:10|51.04|50.82|51.02|50.8|51.06|50.84|51.02|50.8|6
1733017580000|2024-12-01 01:46:20|51|50.78|51.02|50.8|51.02|50.8|51|50.78|3
1733017590000|2024-12-01 01:46:30|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733017600000|2024-12-01 01:46:40|50.91|50.69|50.99|50.77|50.99|50.77|50.91|50.69|2
1733017610000|2024-12-01 01:46:50|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733017620000|2024-12-01 01:47:00|51.02|50.8|51.07|50.85|51.07|50.85|51.02|50.8|5
1733017630000|2024-12-01 01:47:10|51.08|50.86|51.15|50.93|51.15|50.93|51.08|50.86|3
1733017640000|2024-12-01 01:47:20|51.14|50.92|51.15|50.93|51.15|50.93|51.14|50.92|2
1733017650000|2024-12-01 01:47:30|51.14|50.92|51.11|50.89|51.14|50.92|51.11|50.89|3
1733017660000|2024-12-01 01:47:40|51.12|50.9|51.03|50.81|51.12|50.9|51.03|50.81|9
1733017670000|2024-12-01 01:47:50|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|2
1733017680000|2024-12-01 01:48:00|51.02|50.8|51.05|50.83|51.05|50.83|50.98|50.76|13
1733017690000|2024-12-01 01:48:10|51.03|50.81|50.98|50.76|51.03|50.81|50.97|50.75|9
1733017700000|2024-12-01 01:48:20|50.99|50.77|51.02|50.8|51.04|50.82|50.98|50.76|8
1733017710000|2024-12-01 01:48:30|51.03|50.81|51.09|50.87|51.09|50.87|51.03|50.81|7
1733017720000|2024-12-01 01:48:40|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733017730000|2024-12-01 01:48:50|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733017750000|2024-12-01 01:49:10|51.07|50.85|51.05|50.83|51.07|50.85|51.02|50.8|8
1733017760000|2024-12-01 01:49:20|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733017770000|2024-12-01 01:49:30|51.04|50.82|51.01|50.79|51.04|50.82|51.01|50.79|4
1733017780000|2024-12-01 01:49:40|51.02|50.8|51.03|50.81|51.04|50.82|51.02|50.8|4
1733017790000|2024-12-01 01:49:50|51.01|50.79|50.97|50.75|51.01|50.79|50.97|50.75|2
1733017800000|2024-12-01 01:50:00|50.98|50.76|50.99|50.77|51.01|50.79|50.97|50.75|7
1733017810000|2024-12-01 01:50:10|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|3
1733017820000|2024-12-01 01:50:20|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733017830000|2024-12-01 01:50:30|51.01|50.79|51|50.78|51.01|50.79|50.99|50.77|4
1733017860000|2024-12-01 01:51:00|50.99|50.77|50.48|50.26|50.99|50.77|50.48|50.26|14
1733017870000|2024-12-01 01:51:10|50.49|50.27|50.52|50.3|50.52|50.3|50.47|50.25|9
1733017880000|2024-12-01 01:51:20|50.5|50.28|50.51|50.29|50.52|50.3|50.5|50.28|6
1733017890000|2024-12-01 01:51:30|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733017900000|2024-12-01 01:51:40|50.52|50.3|50.49|50.27|50.52|50.3|50.47|50.25|3
1733017910000|2024-12-01 01:51:50|50.51|50.29|50.4|50.18|50.52|50.3|50.4|50.18|14
1733017920000|2024-12-01 01:52:00|50.39|50.17|50.47|50.25|50.47|50.25|50.39|50.17|9
1733017930000|2024-12-01 01:52:10|50.46|50.24|50.51|50.29|50.51|50.29|50.46|50.24|5
1733017940000|2024-12-01 01:52:20|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|5
1733017950000|2024-12-01 01:52:30|50.54|50.32|50.6|50.38|50.6|50.38|50.54|50.32|8
1733017960000|2024-12-01 01:52:40|50.61|50.39|50.64|50.42|50.64|50.42|50.61|50.39|6
1733017970000|2024-12-01 01:52:50|50.65|50.43|50.63|50.41|50.66|50.44|50.63|50.41|12
1733017980000|2024-12-01 01:53:00|50.62|50.4|50.5|50.28|50.62|50.4|50.5|50.28|12
1733017990000|2024-12-01 01:53:10|50.49|50.27|50.43|50.21|50.49|50.27|50.43|50.21|5
1733018000000|2024-12-01 01:53:20|50.41|50.19|50.31|50.09|50.41|50.19|50.31|50.09|5
1733018010000|2024-12-01 01:53:30|50.27|50.05|50.19|49.97|50.27|50.05|50.19|49.97|3
1733018020000|2024-12-01 01:53:40|50.16|49.94|50.16|49.94|50.18|49.96|50.16|49.94|6
1733018030000|2024-12-01 01:53:50|50.2|49.98|50.21|49.99|50.21|49.99|50.2|49.98|2
1733018040000|2024-12-01 01:54:00|50.22|50|50.25|50.03|50.25|50.03|50.22|50|6
1733018050000|2024-12-01 01:54:10|50.26|50.04|50.32|50.1|50.32|50.1|50.26|50.04|2
1733018060000|2024-12-01 01:54:20|50.33|50.11|50.36|50.14|50.36|50.14|50.33|50.11|4
1733018070000|2024-12-01 01:54:30|50.34|50.12|50.34|50.12|50.36|50.14|50.34|50.12|5
1733018080000|2024-12-01 01:54:40|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733018090000|2024-12-01 01:54:50|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733018100000|2024-12-01 01:55:00|50.38|50.16|50.4|50.18|50.42|50.2|50.38|50.16|6
1733018110000|2024-12-01 01:55:10|50.38|50.16|50.35|50.13|50.38|50.16|50.35|50.13|4
1733018120000|2024-12-01 01:55:20|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|4
1733018130000|2024-12-01 01:55:30|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733018140000|2024-12-01 01:55:40|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733018150000|2024-12-01 01:55:50|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733018160000|2024-12-01 01:56:00|50.4|50.18|50.37|50.15|50.4|50.18|50.35|50.13|6
1733018170000|2024-12-01 01:56:10|50.35|50.13|50.34|50.12|50.36|50.14|50.34|50.12|4
1733018180000|2024-12-01 01:56:20|50.35|50.13|50.34|50.12|50.35|50.13|50.33|50.11|4
1733018190000|2024-12-01 01:56:30|50.35|50.13|50.39|50.17|50.39|50.17|50.35|50.13|4
1733018200000|2024-12-01 01:56:40|50.4|50.18|50.38|50.16|50.4|50.18|50.38|50.16|3
1733018210000|2024-12-01 01:56:50|50.28|50.06|50.3|50.08|50.3|50.08|50.28|50.06|6
1733018220000|2024-12-01 01:57:00|50.29|50.07|50.12|49.9|50.29|50.07|50.12|49.9|7
1733018230000|2024-12-01 01:57:10|50.18|49.96|50.16|49.94|50.18|49.96|50.16|49.94|2
1733018240000|2024-12-01 01:57:20|50.17|49.95|50.17|49.95|50.18|49.96|50.17|49.95|3
1733018250000|2024-12-01 01:57:30|50.12|49.9|50.13|49.91|50.14|49.92|50.12|49.9|4
1733018260000|2024-12-01 01:57:40|50.12|49.9|50.12|49.9|50.12|49.9|50.11|49.89|3
1733018270000|2024-12-01 01:57:50|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|2
1733018280000|2024-12-01 01:58:00|50.15|49.93|50.19|49.97|50.21|49.99|50.15|49.93|5
1733018290000|2024-12-01 01:58:10|50.2|49.98|50.24|50.02|50.24|50.02|50.2|49.98|4
1733018300000|2024-12-01 01:58:20|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733018310000|2024-12-01 01:58:30|50.24|50.02|50.24|50.02|50.25|50.03|50.23|50.01|5
1733018320000|2024-12-01 01:58:40|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733018330000|2024-12-01 01:58:50|50.24|50.02|50.23|50.01|50.25|50.03|50.23|50.01|4
1733018340000|2024-12-01 01:59:00|50.24|50.02|50.26|50.04|50.27|50.05|50.24|50.02|5
1733018350000|2024-12-01 01:59:10|50.24|50.02|50.22|50|50.24|50.02|50.22|50|3
1733018360000|2024-12-01 01:59:20|50.18|49.96|50.14|49.92|50.18|49.96|50.13|49.91|6
1733018380000|2024-12-01 01:59:40|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1733018390000|2024-12-01 01:59:50|50.14|49.92|50.11|49.89|50.14|49.92|50.11|49.89|3
1733018400000|2024-12-01 02:00:00|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1733018410000|2024-12-01 02:00:10|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733018420000|2024-12-01 02:00:20|50.17|49.95|50.18|49.96|50.18|49.96|50.17|49.95|4
1733018430000|2024-12-01 02:00:30|50.19|49.97|50.23|50.01|50.23|50.01|50.19|49.97|2
1733018440000|2024-12-01 02:00:40|50.24|50.02|50.22|50|50.24|50.02|50.22|50|3
1733018450000|2024-12-01 02:00:50|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733018460000|2024-12-01 02:01:00|50.25|50.03|50.23|50.01|50.26|50.04|50.23|50.01|5
1733018470000|2024-12-01 02:01:10|50.22|50|50.26|50.04|50.26|50.04|50.22|50|5
1733018480000|2024-12-01 02:01:20|50.27|50.05|50.28|50.06|50.29|50.07|50.27|50.05|4
1733018490000|2024-12-01 02:01:30|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|4
1733018500000|2024-12-01 02:01:40|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|4
1733018510000|2024-12-01 02:01:50|50.29|50.07|50.31|50.09|50.31|50.09|50.28|50.06|6
1733018520000|2024-12-01 02:02:00|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|4
1733018540000|2024-12-01 02:02:20|50.33|50.11|50.33|50.11|50.34|50.12|50.33|50.11|3
1733018550000|2024-12-01 02:02:30|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733018560000|2024-12-01 02:02:40|50.36|50.14|50.37|50.15|50.39|50.17|50.36|50.14|7
1733018570000|2024-12-01 02:02:50|50.36|50.14|50.35|50.13|50.36|50.14|50.34|50.12|4
1733018580000|2024-12-01 02:03:00|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733018590000|2024-12-01 02:03:10|50.35|50.13|50.3|50.08|50.35|50.13|50.3|50.08|7
1733018600000|2024-12-01 02:03:20|50.25|50.03|50.21|49.99|50.25|50.03|50.21|49.99|5
1733018610000|2024-12-01 02:03:30|50.22|50|50.21|49.99|50.23|50.01|50.21|49.99|4
1733018620000|2024-12-01 02:03:40|50.2|49.98|50.19|49.97|50.2|49.98|50.19|49.97|2
1733018630000|2024-12-01 02:03:50|50.2|49.98|50.18|49.96|50.2|49.98|50.18|49.96|3
1733018640000|2024-12-01 02:04:00|50.15|49.93|50.11|49.89|50.15|49.93|50.1|49.88|5
1733018650000|2024-12-01 02:04:10|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733018660000|2024-12-01 02:04:20|50.14|49.92|50.15|49.93|50.16|49.94|50.14|49.92|6
1733018670000|2024-12-01 02:04:30|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733018680000|2024-12-01 02:04:40|50.21|49.99|50.2|49.98|50.21|49.99|50.2|49.98|2
1733018690000|2024-12-01 02:04:50|50.21|49.99|50.22|50|50.22|50|50.2|49.98|4
1733018700000|2024-12-01 02:05:00|50.21|49.99|50.21|49.99|50.22|50|50.21|49.99|3
1733018710000|2024-12-01 02:05:10|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733018720000|2024-12-01 02:05:20|50.18|49.96|50.16|49.94|50.18|49.96|50.15|49.93|7
1733018730000|2024-12-01 02:05:30|50.17|49.95|50.17|49.95|50.17|49.95|50.16|49.94|3
1733018740000|2024-12-01 02:05:40|50.16|49.94|50.09|49.87|50.17|49.95|50.09|49.87|8
1733018750000|2024-12-01 02:05:50|50.08|49.86|50.01|49.79|50.08|49.86|50.01|49.79|5
1733018770000|2024-12-01 02:06:10|50|49.78|50|49.78|50|49.78|50|49.78|1
1733018780000|2024-12-01 02:06:20|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|2
1733018790000|2024-12-01 02:06:30|50.04|49.82|50.04|49.82|50.05|49.83|50.02|49.8|9
1733018800000|2024-12-01 02:06:40|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|2
1733018820000|2024-12-01 02:07:00|50.03|49.81|50.05|49.83|50.06|49.84|50.03|49.81|4
1733018830000|2024-12-01 02:07:10|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733018840000|2024-12-01 02:07:20|50.09|49.87|50.13|49.91|50.14|49.92|50.09|49.87|7
1733018850000|2024-12-01 02:07:30|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733018860000|2024-12-01 02:07:40|50.09|49.87|50.01|49.79|50.1|49.88|50.01|49.79|4
1733018870000|2024-12-01 02:07:50|50|49.78|50.02|49.8|50.02|49.8|50|49.78|3
1733018880000|2024-12-01 02:08:00|50.04|49.82|50.09|49.87|50.1|49.88|50.04|49.82|6
1733018890000|2024-12-01 02:08:10|50.1|49.88|50.19|49.97|50.19|49.97|50.1|49.88|7
1733018900000|2024-12-01 02:08:20|50.2|49.98|50.02|49.8|50.2|49.98|50.02|49.8|9
1733018910000|2024-12-01 02:08:30|50.01|49.79|49.96|49.74|50.01|49.79|49.96|49.74|4
1733018920000|2024-12-01 02:08:40|49.95|49.73|49.89|49.67|49.95|49.73|49.88|49.66|6
1733018940000|2024-12-01 02:09:00|49.9|49.68|49.83|49.61|49.9|49.68|49.83|49.61|8
1733018950000|2024-12-01 02:09:10|49.77|49.55|49.65|49.43|49.77|49.55|49.65|49.43|5
1733018960000|2024-12-01 02:09:20|49.66|49.44|49.65|49.43|49.67|49.45|49.65|49.43|8
1733018970000|2024-12-01 02:09:30|49.66|49.44|49.78|49.56|49.78|49.56|49.66|49.44|12
1733018980000|2024-12-01 02:09:40|49.79|49.57|49.61|49.39|49.79|49.57|49.59|49.37|11
1733018990000|2024-12-01 02:09:50|49.62|49.4|49.59|49.37|49.62|49.4|49.57|49.35|9
1733019000000|2024-12-01 02:10:00|49.62|49.4|49.63|49.41|49.65|49.43|49.62|49.4|8
1733019010000|2024-12-01 02:10:10|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|4
1733019020000|2024-12-01 02:10:20|49.62|49.4|49.62|49.4|49.64|49.42|49.6|49.38|7
1733019030000|2024-12-01 02:10:30|49.63|49.41|49.63|49.41|49.63|49.41|49.62|49.4|5
1733019040000|2024-12-01 02:10:40|49.66|49.44|49.8|49.58|49.82|49.6|49.66|49.44|12
1733019050000|2024-12-01 02:10:50|49.86|49.64|49.86|49.64|49.91|49.69|49.84|49.62|15
1733019060000|2024-12-01 02:11:00|49.88|49.66|49.86|49.64|50.01|49.79|49.83|49.61|15
1733019070000|2024-12-01 02:11:10|49.88|49.66|49.99|49.77|49.99|49.77|49.86|49.64|15
1733019080000|2024-12-01 02:11:20|50.01|49.79|49.99|49.77|50.01|49.79|49.99|49.77|5
1733019090000|2024-12-01 02:11:30|50|49.78|50.12|49.9|50.12|49.9|49.99|49.77|10
1733019100000|2024-12-01 02:11:40|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|2
1733019110000|2024-12-01 02:11:50|50.15|49.93|50.13|49.91|50.15|49.93|50.13|49.91|2
1733019120000|2024-12-01 02:12:00|50.14|49.92|50.13|49.91|50.14|49.92|50.13|49.91|2
1733019130000|2024-12-01 02:12:10|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|6
1733019140000|2024-12-01 02:12:20|50.12|49.9|50.12|49.9|50.13|49.91|50.12|49.9|7
1733019150000|2024-12-01 02:12:30|50.1|49.88|49.97|49.75|50.1|49.88|49.95|49.73|17
1733019160000|2024-12-01 02:12:40|49.99|49.77|49.88|49.66|50|49.78|49.88|49.66|15
1733019170000|2024-12-01 02:12:50|49.86|49.64|49.89|49.67|49.91|49.69|49.86|49.64|13
1733019180000|2024-12-01 02:13:00|49.88|49.66|49.87|49.65|49.88|49.66|49.83|49.61|8
1733019190000|2024-12-01 02:13:10|49.86|49.64|49.81|49.59|49.86|49.64|49.81|49.59|5
1733019200000|2024-12-01 02:13:20|49.8|49.58|49.76|49.54|49.8|49.58|49.76|49.54|5
1733019210000|2024-12-01 02:13:30|49.77|49.55|49.76|49.54|49.77|49.55|49.76|49.54|4
1733019230000|2024-12-01 02:13:50|49.82|49.6|49.84|49.62|49.84|49.62|49.82|49.6|5
1733019240000|2024-12-01 02:14:00|49.85|49.63|49.83|49.61|49.85|49.63|49.81|49.59|14
1733019250000|2024-12-01 02:14:10|49.81|49.59|49.77|49.55|49.83|49.61|49.77|49.55|13
1733019260000|2024-12-01 02:14:20|49.76|49.54|49.76|49.54|49.78|49.56|49.76|49.54|9
1733019270000|2024-12-01 02:14:30|49.72|49.5|49.71|49.49|49.72|49.5|49.7|49.48|3
1733019280000|2024-12-01 02:14:40|49.7|49.48|49.69|49.47|49.71|49.49|49.69|49.47|4
1733019290000|2024-12-01 02:14:50|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|3
1733019300000|2024-12-01 02:15:00|49.65|49.43|49.74|49.52|49.74|49.52|49.65|49.43|7
1733019310000|2024-12-01 02:15:10|49.75|49.53|49.72|49.5|49.78|49.56|49.72|49.5|11
1733019320000|2024-12-01 02:15:20|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733019330000|2024-12-01 02:15:30|49.71|49.49|49.77|49.55|49.77|49.55|49.71|49.49|11
1733019340000|2024-12-01 02:15:40|49.78|49.56|49.75|49.53|49.8|49.58|49.74|49.52|18
1733019350000|2024-12-01 02:15:50|49.76|49.54|49.77|49.55|49.78|49.56|49.75|49.53|9
1733019360000|2024-12-01 02:16:00|49.75|49.53|49.72|49.5|49.75|49.53|49.68|49.46|13
1733019370000|2024-12-01 02:16:10|49.69|49.47|49.69|49.47|49.71|49.49|49.69|49.47|5
1733019380000|2024-12-01 02:16:20|49.68|49.46|49.61|49.39|49.68|49.46|49.61|49.39|9
1733019390000|2024-12-01 02:16:30|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733019400000|2024-12-01 02:16:40|49.62|49.4|49.69|49.47|49.7|49.48|49.62|49.4|9
1733019410000|2024-12-01 02:16:50|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|7
1733019420000|2024-12-01 02:17:00|49.71|49.49|49.7|49.48|49.72|49.5|49.69|49.47|8
1733019430000|2024-12-01 02:17:10|49.71|49.49|49.7|49.48|49.71|49.49|49.67|49.45|11
1733019440000|2024-12-01 02:17:20|49.68|49.46|49.68|49.46|49.69|49.47|49.66|49.44|7
1733019450000|2024-12-01 02:17:30|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733019460000|2024-12-01 02:17:40|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1733019470000|2024-12-01 02:17:50|49.72|49.5|49.66|49.44|49.72|49.5|49.66|49.44|4
1733019480000|2024-12-01 02:18:00|49.67|49.45|49.72|49.5|49.72|49.5|49.67|49.45|5
1733019490000|2024-12-01 02:18:10|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733019500000|2024-12-01 02:18:20|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733019510000|2024-12-01 02:18:30|49.74|49.52|49.82|49.6|49.82|49.6|49.74|49.52|6
1733019520000|2024-12-01 02:18:40|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733019530000|2024-12-01 02:18:50|49.82|49.6|49.85|49.63|49.85|49.63|49.82|49.6|3
1733019540000|2024-12-01 02:19:00|49.86|49.64|49.88|49.66|49.88|49.66|49.86|49.64|4
1733019550000|2024-12-01 02:19:10|49.89|49.67|49.91|49.69|49.92|49.7|49.88|49.66|8
1733019560000|2024-12-01 02:19:20|50|49.78|50.03|49.81|50.04|49.82|50|49.78|5
1733019570000|2024-12-01 02:19:30|50.04|49.82|50.01|49.79|50.04|49.82|50.01|49.79|7
1733019580000|2024-12-01 02:19:40|50.02|49.8|49.99|49.77|50.03|49.81|49.99|49.77|9
1733019590000|2024-12-01 02:19:50|50|49.78|49.99|49.77|50|49.78|49.98|49.76|6
1733019600000|2024-12-01 02:20:00|49.98|49.76|49.92|49.7|49.98|49.76|49.92|49.7|11
1733019610000|2024-12-01 02:20:10|49.91|49.69|49.91|49.69|49.93|49.71|49.91|49.69|5
1733019620000|2024-12-01 02:20:20|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1733019630000|2024-12-01 02:20:30|49.94|49.72|49.92|49.7|49.94|49.72|49.92|49.7|3
1733019640000|2024-12-01 02:20:40|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733019650000|2024-12-01 02:20:50|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733019660000|2024-12-01 02:21:00|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733019680000|2024-12-01 02:21:20|49.92|49.7|49.98|49.76|50.02|49.8|49.92|49.7|11
1733019690000|2024-12-01 02:21:30|49.97|49.75|49.97|49.75|49.97|49.75|49.96|49.74|3
1733019700000|2024-12-01 02:21:40|49.98|49.76|49.95|49.73|49.98|49.76|49.95|49.73|4
1733019710000|2024-12-01 02:21:50|49.94|49.72|49.98|49.76|49.98|49.76|49.94|49.72|4
1733019720000|2024-12-01 02:22:00|50|49.78|49.99|49.77|50|49.78|49.97|49.75|10
1733019740000|2024-12-01 02:22:20|49.98|49.76|49.98|49.76|49.98|49.76|49.97|49.75|5
1733019750000|2024-12-01 02:22:30|49.97|49.75|49.98|49.76|49.98|49.76|49.97|49.75|2
1733019760000|2024-12-01 02:22:40|49.97|49.75|49.98|49.76|49.98|49.76|49.97|49.75|2
1733019780000|2024-12-01 02:23:00|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|2
1733019800000|2024-12-01 02:23:20|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1733019810000|2024-12-01 02:23:30|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|2
1733019820000|2024-12-01 02:23:40|49.95|49.73|49.94|49.72|49.96|49.74|49.94|49.72|4
1733019830000|2024-12-01 02:23:50|49.92|49.7|49.9|49.68|49.92|49.7|49.9|49.68|3
1733019840000|2024-12-01 02:24:00|49.89|49.67|49.89|49.67|49.9|49.68|49.89|49.67|3
1733019850000|2024-12-01 02:24:10|49.9|49.68|49.94|49.72|49.94|49.72|49.9|49.68|3
1733019860000|2024-12-01 02:24:20|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733019870000|2024-12-01 02:24:30|49.96|49.74|49.94|49.72|49.96|49.74|49.93|49.71|4
1733019880000|2024-12-01 02:24:40|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733019900000|2024-12-01 02:25:00|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733019910000|2024-12-01 02:25:10|49.97|49.75|49.99|49.77|50.03|49.81|49.97|49.75|10
1733019920000|2024-12-01 02:25:20|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1733019930000|2024-12-01 02:25:30|50.02|49.8|50.05|49.83|50.05|49.83|50.02|49.8|4
1733019940000|2024-12-01 02:25:40|50.07|49.85|50.08|49.86|50.08|49.86|50.07|49.85|2
1733019950000|2024-12-01 02:25:50|50.1|49.88|50.1|49.88|50.11|49.89|50.09|49.87|7
1733019960000|2024-12-01 02:26:00|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733019970000|2024-12-01 02:26:10|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|2
1733019980000|2024-12-01 02:26:20|50.16|49.94|50.17|49.95|50.18|49.96|50.16|49.94|4
1733019990000|2024-12-01 02:26:30|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733020000000|2024-12-01 02:26:40|50.2|49.98|50.22|50|50.22|50|50.2|49.98|3
1733020010000|2024-12-01 02:26:50|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1733020020000|2024-12-01 02:27:00|50.19|49.97|50.11|49.89|50.2|49.98|50.11|49.89|6
1733020030000|2024-12-01 02:27:10|50.08|49.86|50.05|49.83|50.08|49.86|50.05|49.83|4
1733020040000|2024-12-01 02:27:20|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733020050000|2024-12-01 02:27:30|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1733020070000|2024-12-01 02:27:50|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1733020090000|2024-12-01 02:28:10|50.07|49.85|50.06|49.84|50.08|49.86|50.06|49.84|4
1733020100000|2024-12-01 02:28:20|50.05|49.83|50.04|49.82|50.05|49.83|50.03|49.81|4
1733020110000|2024-12-01 02:28:30|50.03|49.81|50.03|49.81|50.04|49.82|50.03|49.81|3
1733020120000|2024-12-01 02:28:40|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1733020130000|2024-12-01 02:28:50|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733020140000|2024-12-01 02:29:00|50.02|49.8|50.03|49.81|50.03|49.81|50.02|49.8|2
1733020150000|2024-12-01 02:29:10|50.02|49.8|50.02|49.8|50.02|49.8|50.01|49.79|3
1733020160000|2024-12-01 02:29:20|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1733020180000|2024-12-01 02:29:40|50.03|49.81|50.03|49.81|50.04|49.82|50.03|49.81|5
1733020190000|2024-12-01 02:29:50|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733020200000|2024-12-01 02:30:00|50.03|49.81|50.03|49.81|50.04|49.82|50.03|49.81|3
1733020210000|2024-12-01 02:30:10|50.04|49.82|50.05|49.83|50.05|49.83|50.03|49.81|5
1733020220000|2024-12-01 02:30:20|50.04|49.82|49.98|49.76|50.04|49.82|49.97|49.75|6
1733020230000|2024-12-01 02:30:30|49.96|49.74|49.96|49.74|49.96|49.74|49.95|49.73|3
1733020240000|2024-12-01 02:30:40|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|2
1733020250000|2024-12-01 02:30:50|49.95|49.73|49.93|49.71|49.95|49.73|49.93|49.71|2
1733020260000|2024-12-01 02:31:00|49.94|49.72|49.92|49.7|49.94|49.72|49.92|49.7|3
1733020300000|2024-12-01 02:31:40|49.93|49.71|49.95|49.73|49.95|49.73|49.93|49.71|3
1733020310000|2024-12-01 02:31:50|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733020320000|2024-12-01 02:32:00|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733020330000|2024-12-01 02:32:10|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733020370000|2024-12-01 02:32:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733020380000|2024-12-01 02:33:00|49.88|49.66|49.95|49.73|49.95|49.73|49.88|49.66|6
1733020390000|2024-12-01 02:33:10|49.94|49.72|49.91|49.69|49.94|49.72|49.91|49.69|4
1733020400000|2024-12-01 02:33:20|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733020410000|2024-12-01 02:33:30|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733020420000|2024-12-01 02:33:40|49.9|49.68|49.87|49.65|49.9|49.68|49.87|49.65|4
1733020430000|2024-12-01 02:33:50|49.88|49.66|49.86|49.64|49.88|49.66|49.86|49.64|5
1733020440000|2024-12-01 02:34:00|49.87|49.65|49.84|49.62|49.87|49.65|49.84|49.62|4
1733020450000|2024-12-01 02:34:10|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1733020460000|2024-12-01 02:34:20|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733020470000|2024-12-01 02:34:30|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733020490000|2024-12-01 02:34:50|49.85|49.63|49.85|49.63|49.86|49.64|49.84|49.62|5
1733020500000|2024-12-01 02:35:00|49.84|49.62|49.83|49.61|49.84|49.62|49.83|49.61|2
1733020510000|2024-12-01 02:35:10|49.82|49.6|49.78|49.56|49.82|49.6|49.78|49.56|4
1733020520000|2024-12-01 02:35:20|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733020530000|2024-12-01 02:35:30|49.78|49.56|49.8|49.58|49.8|49.58|49.78|49.56|3
1733020540000|2024-12-01 02:35:40|49.81|49.59|49.85|49.63|49.85|49.63|49.81|49.59|4
1733020550000|2024-12-01 02:35:50|49.86|49.64|49.87|49.65|49.88|49.66|49.86|49.64|4
1733020560000|2024-12-01 02:36:00|49.86|49.64|49.85|49.63|49.88|49.66|49.85|49.63|7
1733020570000|2024-12-01 02:36:10|49.84|49.62|49.82|49.6|49.84|49.62|49.82|49.6|3
1733020580000|2024-12-01 02:36:20|49.83|49.61|49.78|49.56|49.84|49.62|49.78|49.56|5
1733020590000|2024-12-01 02:36:30|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733020610000|2024-12-01 02:36:50|49.73|49.51|49.68|49.46|49.73|49.51|49.67|49.45|6
1733020620000|2024-12-01 02:37:00|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|3
1733020630000|2024-12-01 02:37:10|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733020640000|2024-12-01 02:37:20|49.66|49.44|49.62|49.4|49.66|49.44|49.62|49.4|6
1733020650000|2024-12-01 02:37:30|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733020670000|2024-12-01 02:37:50|49.61|49.39|49.57|49.35|49.61|49.39|49.57|49.35|5
1733020680000|2024-12-01 02:38:00|49.58|49.36|49.57|49.35|49.59|49.37|49.57|49.35|4
1733020690000|2024-12-01 02:38:10|49.56|49.34|49.59|49.37|49.59|49.37|49.56|49.34|4
1733020700000|2024-12-01 02:38:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733020710000|2024-12-01 02:38:30|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1733020720000|2024-12-01 02:38:40|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733020730000|2024-12-01 02:38:50|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|4
1733020740000|2024-12-01 02:39:00|49.58|49.36|49.62|49.4|49.62|49.4|49.58|49.36|5
1733020750000|2024-12-01 02:39:10|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|6
1733020760000|2024-12-01 02:39:20|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733020770000|2024-12-01 02:39:30|49.57|49.35|49.44|49.22|49.57|49.35|49.44|49.22|6
1733020780000|2024-12-01 02:39:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733020790000|2024-12-01 02:39:50|49.47|49.25|49.52|49.3|49.52|49.3|49.47|49.25|5
1733020800000|2024-12-01 02:40:00|49.56|49.34|49.51|49.29|49.56|49.34|49.51|49.29|4
1733020810000|2024-12-01 02:40:10|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|3
1733020820000|2024-12-01 02:40:20|49.51|49.29|49.5|49.28|49.51|49.29|49.49|49.27|4
1733020830000|2024-12-01 02:40:30|49.49|49.27|49.43|49.21|49.49|49.27|49.43|49.21|5
1733020840000|2024-12-01 02:40:40|49.44|49.22|49.49|49.27|49.49|49.27|49.44|49.22|4
1733020850000|2024-12-01 02:40:50|49.51|49.29|49.54|49.32|49.54|49.32|49.51|49.29|4
1733020860000|2024-12-01 02:41:00|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733020870000|2024-12-01 02:41:10|49.55|49.33|49.55|49.33|49.55|49.33|49.54|49.32|3
1733020880000|2024-12-01 02:41:20|49.54|49.32|49.53|49.31|49.55|49.33|49.52|49.3|5
1733020890000|2024-12-01 02:41:30|49.52|49.3|49.52|49.3|49.52|49.3|49.51|49.29|3
1733020900000|2024-12-01 02:41:40|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733020910000|2024-12-01 02:41:50|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733020920000|2024-12-01 02:42:00|49.53|49.31|49.63|49.41|49.63|49.41|49.53|49.31|8
1733020930000|2024-12-01 02:42:10|49.64|49.42|49.68|49.46|49.68|49.46|49.64|49.42|5
1733020940000|2024-12-01 02:42:20|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733020950000|2024-12-01 02:42:30|49.69|49.47|49.72|49.5|49.72|49.5|49.69|49.47|4
1733020960000|2024-12-01 02:42:40|49.7|49.48|49.7|49.48|49.7|49.48|49.69|49.47|3
1733020970000|2024-12-01 02:42:50|49.68|49.46|49.69|49.47|49.7|49.48|49.67|49.45|6
1733020980000|2024-12-01 02:43:00|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|3
1733020990000|2024-12-01 02:43:10|49.65|49.43|49.63|49.41|49.65|49.43|49.63|49.41|3
1733021020000|2024-12-01 02:43:40|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733021030000|2024-12-01 02:43:50|49.66|49.44|49.71|49.49|49.71|49.49|49.66|49.44|6
1733021040000|2024-12-01 02:44:00|49.7|49.48|49.71|49.49|49.72|49.5|49.7|49.48|6
1733021050000|2024-12-01 02:44:10|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1733021060000|2024-12-01 02:44:20|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|2
1733021080000|2024-12-01 02:44:40|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733021090000|2024-12-01 02:44:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733021100000|2024-12-01 02:45:00|49.77|49.55|49.8|49.58|49.8|49.58|49.77|49.55|4
1733021120000|2024-12-01 02:45:20|49.82|49.6|49.8|49.58|49.82|49.6|49.8|49.58|2
1733021130000|2024-12-01 02:45:30|49.81|49.59|49.89|49.67|49.89|49.67|49.81|49.59|9
1733021150000|2024-12-01 02:45:50|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733021160000|2024-12-01 02:46:00|49.89|49.67|49.86|49.64|49.89|49.67|49.86|49.64|2
1733021170000|2024-12-01 02:46:10|49.87|49.65|49.86|49.64|49.88|49.66|49.86|49.64|4
1733021180000|2024-12-01 02:46:20|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733021190000|2024-12-01 02:46:30|49.87|49.65|49.86|49.64|49.87|49.65|49.85|49.63|3
1733021200000|2024-12-01 02:46:40|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733021210000|2024-12-01 02:46:50|49.88|49.66|49.9|49.68|49.9|49.68|49.88|49.66|2
1733021220000|2024-12-01 02:47:00|49.91|49.69|49.88|49.66|49.91|49.69|49.88|49.66|3
1733021230000|2024-12-01 02:47:10|49.86|49.64|49.84|49.62|49.86|49.64|49.83|49.61|4
1733021240000|2024-12-01 02:47:20|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|4
1733021250000|2024-12-01 02:47:30|49.85|49.63|49.87|49.65|49.87|49.65|49.85|49.63|3
1733021270000|2024-12-01 02:47:50|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733021280000|2024-12-01 02:48:00|49.9|49.68|49.82|49.6|49.9|49.68|49.82|49.6|7
1733021290000|2024-12-01 02:48:10|49.81|49.59|49.79|49.57|49.81|49.59|49.79|49.57|3
1733021300000|2024-12-01 02:48:20|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|2
1733021310000|2024-12-01 02:48:30|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733021320000|2024-12-01 02:48:40|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733021330000|2024-12-01 02:48:50|49.75|49.53|49.77|49.55|49.77|49.55|49.75|49.53|3
1733021340000|2024-12-01 02:49:00|49.76|49.54|49.73|49.51|49.76|49.54|49.73|49.51|4
1733021350000|2024-12-01 02:49:10|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|4
1733021360000|2024-12-01 02:49:20|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1733021370000|2024-12-01 02:49:30|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|3
1733021390000|2024-12-01 02:49:50|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733021400000|2024-12-01 02:50:00|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733021410000|2024-12-01 02:50:10|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733021420000|2024-12-01 02:50:20|49.72|49.5|49.73|49.51|49.73|49.51|49.71|49.49|4
1733021440000|2024-12-01 02:50:40|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733021460000|2024-12-01 02:51:00|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|2
1733021470000|2024-12-01 02:51:10|49.7|49.48|49.7|49.48|49.71|49.49|49.7|49.48|3
1733021480000|2024-12-01 02:51:20|49.68|49.46|49.67|49.45|49.68|49.46|49.66|49.44|4
1733021490000|2024-12-01 02:51:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733021500000|2024-12-01 02:51:40|49.67|49.45|49.72|49.5|49.72|49.5|49.67|49.45|4
1733021510000|2024-12-01 02:51:50|49.73|49.51|49.7|49.48|49.73|49.51|49.7|49.48|4
1733021520000|2024-12-01 02:52:00|49.69|49.47|49.74|49.52|49.74|49.52|49.69|49.47|5
1733021530000|2024-12-01 02:52:10|49.72|49.5|49.72|49.5|49.74|49.52|49.72|49.5|4
1733021540000|2024-12-01 02:52:20|49.73|49.51|49.76|49.54|49.76|49.54|49.73|49.51|3
1733021550000|2024-12-01 02:52:30|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733021580000|2024-12-01 02:53:00|49.8|49.58|49.75|49.53|49.81|49.59|49.75|49.53|7
1733021590000|2024-12-01 02:53:10|49.73|49.51|49.69|49.47|49.73|49.51|49.69|49.47|5
1733021600000|2024-12-01 02:53:20|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|4
1733021610000|2024-12-01 02:53:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733021620000|2024-12-01 02:53:40|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733021630000|2024-12-01 02:53:50|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1733021640000|2024-12-01 02:54:00|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733021650000|2024-12-01 02:54:10|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1733021660000|2024-12-01 02:54:20|49.74|49.52|49.77|49.55|49.77|49.55|49.74|49.52|3
1733021670000|2024-12-01 02:54:30|49.76|49.54|49.76|49.54|49.77|49.55|49.76|49.54|3
1733021700000|2024-12-01 02:55:00|49.74|49.52|49.71|49.49|49.74|49.52|49.71|49.49|6
1733021710000|2024-12-01 02:55:10|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|3
1733021720000|2024-12-01 02:55:20|49.71|49.49|49.68|49.46|49.71|49.49|49.68|49.46|4
1733021730000|2024-12-01 02:55:30|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733021750000|2024-12-01 02:55:50|49.69|49.47|49.72|49.5|49.72|49.5|49.69|49.47|2
1733021790000|2024-12-01 02:56:30|49.7|49.48|49.69|49.47|49.7|49.48|49.68|49.46|4
1733021800000|2024-12-01 02:56:40|49.68|49.46|49.64|49.42|49.68|49.46|49.64|49.42|5
1733021810000|2024-12-01 02:56:50|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1733021820000|2024-12-01 02:57:00|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733021850000|2024-12-01 02:57:30|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733021860000|2024-12-01 02:57:40|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733021870000|2024-12-01 02:57:50|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733021880000|2024-12-01 02:58:00|49.63|49.41|49.61|49.39|49.63|49.41|49.6|49.38|4
1733021890000|2024-12-01 02:58:10|49.6|49.38|49.6|49.38|49.6|49.38|49.59|49.37|3
1733021900000|2024-12-01 02:58:20|49.61|49.39|49.67|49.45|49.67|49.45|49.61|49.39|3
1733021930000|2024-12-01 02:58:50|49.66|49.44|49.66|49.44|49.66|49.44|49.65|49.43|3
1733021940000|2024-12-01 02:59:00|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733021950000|2024-12-01 02:59:10|49.69|49.47|49.68|49.46|49.71|49.49|49.68|49.46|3
1733021960000|2024-12-01 02:59:20|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733021970000|2024-12-01 02:59:30|49.71|49.49|49.74|49.52|49.74|49.52|49.71|49.49|3
1733021980000|2024-12-01 02:59:40|49.76|49.54|49.77|49.55|49.78|49.56|49.76|49.54|4
1733022020000|2024-12-01 03:00:20|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733022030000|2024-12-01 03:00:30|49.79|49.57|49.82|49.6|49.82|49.6|49.79|49.57|4
1733022060000|2024-12-01 03:01:00|49.83|49.61|49.88|49.66|49.88|49.66|49.83|49.61|4
1733022070000|2024-12-01 03:01:10|49.87|49.65|49.87|49.65|49.87|49.65|49.86|49.64|3
1733022080000|2024-12-01 03:01:20|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733022090000|2024-12-01 03:01:30|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|2
1733022100000|2024-12-01 03:01:40|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|2
1733022110000|2024-12-01 03:01:50|49.9|49.68|49.92|49.7|49.92|49.7|49.9|49.68|3
1733022120000|2024-12-01 03:02:00|49.91|49.69|49.9|49.68|49.91|49.69|49.89|49.67|4
1733022130000|2024-12-01 03:02:10|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733022140000|2024-12-01 03:02:20|49.9|49.68|49.9|49.68|49.9|49.68|49.89|49.67|3
1733022160000|2024-12-01 03:02:40|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1733022170000|2024-12-01 03:02:50|49.94|49.72|49.97|49.75|49.97|49.75|49.94|49.72|4
1733022180000|2024-12-01 03:03:00|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733022190000|2024-12-01 03:03:10|49.99|49.77|49.98|49.76|50|49.78|49.98|49.76|4
1733022200000|2024-12-01 03:03:20|49.97|49.75|49.95|49.73|49.97|49.75|49.95|49.73|3
1733022210000|2024-12-01 03:03:30|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733022220000|2024-12-01 03:03:40|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733022230000|2024-12-01 03:03:50|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1733022240000|2024-12-01 03:04:00|49.98|49.76|49.94|49.72|49.98|49.76|49.94|49.72|4
1733022250000|2024-12-01 03:04:10|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733022260000|2024-12-01 03:04:20|49.93|49.71|49.94|49.72|49.94|49.72|49.91|49.69|3
1733022270000|2024-12-01 03:04:30|49.93|49.71|49.82|49.6|49.93|49.71|49.82|49.6|3
1733022280000|2024-12-01 03:04:40|49.83|49.61|49.82|49.6|49.83|49.61|49.82|49.6|2
1733022290000|2024-12-01 03:04:50|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733022310000|2024-12-01 03:05:10|49.8|49.58|49.81|49.59|49.82|49.6|49.8|49.58|4
1733022320000|2024-12-01 03:05:20|49.8|49.58|49.8|49.58|49.81|49.59|49.8|49.58|3
1733022330000|2024-12-01 03:05:30|49.81|49.59|49.81|49.59|49.81|49.59|49.8|49.58|3
1733022340000|2024-12-01 03:05:40|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733022350000|2024-12-01 03:05:50|49.82|49.6|49.85|49.63|49.85|49.63|49.82|49.6|2
1733022360000|2024-12-01 03:06:00|49.86|49.64|49.91|49.69|49.91|49.69|49.86|49.64|4
1733022370000|2024-12-01 03:06:10|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733022380000|2024-12-01 03:06:20|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733022390000|2024-12-01 03:06:30|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1733022400000|2024-12-01 03:06:40|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1733022420000|2024-12-01 03:07:00|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|2
1733022430000|2024-12-01 03:07:10|49.93|49.71|49.91|49.69|49.93|49.71|49.91|49.69|3
1733022440000|2024-12-01 03:07:20|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|2
1733022450000|2024-12-01 03:07:30|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733022460000|2024-12-01 03:07:40|49.83|49.61|49.8|49.58|49.83|49.61|49.8|49.58|3
1733022470000|2024-12-01 03:07:50|49.79|49.57|49.79|49.57|49.79|49.57|49.78|49.56|3
1733022480000|2024-12-01 03:08:00|49.8|49.58|49.78|49.56|49.8|49.58|49.78|49.56|3
1733022490000|2024-12-01 03:08:10|49.79|49.57|49.78|49.56|49.79|49.57|49.77|49.55|6
1733022520000|2024-12-01 03:08:40|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733022530000|2024-12-01 03:08:50|49.82|49.6|49.86|49.64|49.86|49.64|49.82|49.6|3
1733022540000|2024-12-01 03:09:00|49.85|49.63|49.81|49.59|49.85|49.63|49.81|49.59|2
1733022550000|2024-12-01 03:09:10|49.82|49.6|49.81|49.59|49.82|49.6|49.8|49.58|4
1733022560000|2024-12-01 03:09:20|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733022570000|2024-12-01 03:09:30|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733022580000|2024-12-01 03:09:40|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733022590000|2024-12-01 03:09:50|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733022600000|2024-12-01 03:10:00|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733022610000|2024-12-01 03:10:10|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733022620000|2024-12-01 03:10:20|49.83|49.61|49.82|49.6|49.83|49.61|49.81|49.59|4
1733022630000|2024-12-01 03:10:30|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733022640000|2024-12-01 03:10:40|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733022690000|2024-12-01 03:11:30|49.85|49.63|49.85|49.63|49.88|49.66|49.85|49.63|5
1733022700000|2024-12-01 03:11:40|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733022710000|2024-12-01 03:11:50|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|2
1733022720000|2024-12-01 03:12:00|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1733022730000|2024-12-01 03:12:10|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733022740000|2024-12-01 03:12:20|49.89|49.67|49.91|49.69|49.91|49.69|49.89|49.67|3
1733022750000|2024-12-01 03:12:30|49.92|49.7|49.95|49.73|49.95|49.73|49.92|49.7|4
1733022780000|2024-12-01 03:13:00|50.06|49.84|50.09|49.87|50.09|49.87|50.06|49.84|4
1733022790000|2024-12-01 03:13:10|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1733022820000|2024-12-01 03:13:40|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1733022830000|2024-12-01 03:13:50|50.11|49.89|50.11|49.89|50.11|49.89|50.1|49.88|5
1733022840000|2024-12-01 03:14:00|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1733022860000|2024-12-01 03:14:20|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733022870000|2024-12-01 03:14:30|50.11|49.89|50.07|49.85|50.11|49.89|50.07|49.85|5
1733022880000|2024-12-01 03:14:40|50.06|49.84|49.99|49.77|50.06|49.84|49.99|49.77|8
1733022890000|2024-12-01 03:14:50|49.97|49.75|50|49.78|50|49.78|49.97|49.75|4
1733022920000|2024-12-01 03:15:20|50.01|49.79|50.03|49.81|50.03|49.81|50.01|49.79|3
1733022930000|2024-12-01 03:15:30|50.02|49.8|50.02|49.8|50.02|49.8|50.01|49.79|3
1733022940000|2024-12-01 03:15:40|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1733022950000|2024-12-01 03:15:50|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733022960000|2024-12-01 03:16:00|50.1|49.88|50.08|49.86|50.1|49.88|50.07|49.85|6
1733022970000|2024-12-01 03:16:10|50.09|49.87|50.09|49.87|50.09|49.87|50.08|49.86|3
1733022980000|2024-12-01 03:16:20|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733022990000|2024-12-01 03:16:30|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733023000000|2024-12-01 03:16:40|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733023010000|2024-12-01 03:16:50|50.11|49.89|50.09|49.87|50.11|49.89|50.09|49.87|3
1733023020000|2024-12-01 03:17:00|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1733023030000|2024-12-01 03:17:10|50.1|49.88|50.1|49.88|50.11|49.89|50.1|49.88|3
1733023040000|2024-12-01 03:17:20|50.09|49.87|50.1|49.88|50.1|49.88|50.09|49.87|2
1733023050000|2024-12-01 03:17:30|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733023060000|2024-12-01 03:17:40|50.1|49.88|50.1|49.88|50.1|49.88|50.09|49.87|3
1733023070000|2024-12-01 03:17:50|50.09|49.87|50.08|49.86|50.09|49.87|50.08|49.86|4
1733023080000|2024-12-01 03:18:00|50.09|49.87|50.11|49.89|50.13|49.91|50.09|49.87|5
1733023090000|2024-12-01 03:18:10|50.12|49.9|50.14|49.92|50.14|49.92|50.12|49.9|3
1733023100000|2024-12-01 03:18:20|50.15|49.93|50.19|49.97|50.19|49.97|50.15|49.93|3
1733023110000|2024-12-01 03:18:30|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733023120000|2024-12-01 03:18:40|50.21|49.99|50.19|49.97|50.21|49.99|50.19|49.97|3
1733023130000|2024-12-01 03:18:50|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733023140000|2024-12-01 03:19:00|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733023150000|2024-12-01 03:19:10|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733023160000|2024-12-01 03:19:20|50.22|50|50.19|49.97|50.23|50.01|50.19|49.97|5
1733023170000|2024-12-01 03:19:30|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|4
1733023180000|2024-12-01 03:19:40|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733023190000|2024-12-01 03:19:50|50.19|49.97|50.18|49.96|50.19|49.97|50.18|49.96|2
1733023200000|2024-12-01 03:20:00|50.15|49.93|50.09|49.87|50.15|49.93|50.09|49.87|6
1733023210000|2024-12-01 03:20:10|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1733023220000|2024-12-01 03:20:20|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733023230000|2024-12-01 03:20:30|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1733023240000|2024-12-01 03:20:40|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733023250000|2024-12-01 03:20:50|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1733023260000|2024-12-01 03:21:00|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1733023270000|2024-12-01 03:21:10|50.16|49.94|50.18|49.96|50.18|49.96|50.16|49.94|5
1733023280000|2024-12-01 03:21:20|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733023290000|2024-12-01 03:21:30|50.14|49.92|50.14|49.92|50.14|49.92|50.12|49.9|5
1733023330000|2024-12-01 03:22:10|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1733023340000|2024-12-01 03:22:20|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733023350000|2024-12-01 03:22:30|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733023360000|2024-12-01 03:22:40|50.12|49.9|50.12|49.9|50.13|49.91|50.12|49.9|5
1733023380000|2024-12-01 03:23:00|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|6
1733023390000|2024-12-01 03:23:10|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733023400000|2024-12-01 03:23:20|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|4
1733023410000|2024-12-01 03:23:30|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733023440000|2024-12-01 03:24:00|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733023500000|2024-12-01 03:25:00|50.09|49.87|50.07|49.85|50.09|49.87|50.07|49.85|3
1733023510000|2024-12-01 03:25:10|50.06|49.84|50.05|49.83|50.06|49.84|50.05|49.83|2
1733023530000|2024-12-01 03:25:30|50.03|49.81|50.03|49.81|50.03|49.81|50.02|49.8|3
1733023540000|2024-12-01 03:25:40|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733023550000|2024-12-01 03:25:50|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|2
1733023560000|2024-12-01 03:26:00|50|49.78|50|49.78|50|49.78|50|49.78|1
1733023600000|2024-12-01 03:26:40|49.98|49.76|49.99|49.77|49.99|49.77|49.98|49.76|4
1733023610000|2024-12-01 03:26:50|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733023620000|2024-12-01 03:27:00|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|2
1733023630000|2024-12-01 03:27:10|49.97|49.75|49.97|49.75|49.97|49.75|49.96|49.74|3
1733023640000|2024-12-01 03:27:20|49.95|49.73|49.96|49.74|49.96|49.74|49.95|49.73|2
1733023650000|2024-12-01 03:27:30|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733023660000|2024-12-01 03:27:40|49.96|49.74|49.96|49.74|49.96|49.74|49.95|49.73|3
1733023670000|2024-12-01 03:27:50|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733023700000|2024-12-01 03:28:20|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1733023710000|2024-12-01 03:28:30|49.98|49.76|49.99|49.77|49.99|49.77|49.98|49.76|2
1733023730000|2024-12-01 03:28:50|50|49.78|50.05|49.83|50.05|49.83|50|49.78|3
1733023740000|2024-12-01 03:29:00|50.06|49.84|50.05|49.83|50.07|49.85|50.05|49.83|4
1733023750000|2024-12-01 03:29:10|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|4
1733023770000|2024-12-01 03:29:30|50.06|49.84|50.06|49.84|50.06|49.84|50.05|49.83|3
1733023780000|2024-12-01 03:29:40|50.05|49.83|50.05|49.83|50.05|49.83|50.04|49.82|3
1733023790000|2024-12-01 03:29:50|50.06|49.84|50.06|49.84|50.06|49.84|50.05|49.83|3
1733023800000|2024-12-01 03:30:00|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1733023810000|2024-12-01 03:30:10|50.04|49.82|50.02|49.8|50.04|49.82|50.02|49.8|4
1733023820000|2024-12-01 03:30:20|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|2
1733023830000|2024-12-01 03:30:30|50.01|49.79|50|49.78|50.01|49.79|50|49.78|2
1733023840000|2024-12-01 03:30:40|49.99|49.77|49.99|49.77|50|49.78|49.99|49.77|3
1733023860000|2024-12-01 03:31:00|50|49.78|50.01|49.79|50.02|49.8|49.99|49.77|5
1733023870000|2024-12-01 03:31:10|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733023880000|2024-12-01 03:31:20|50.05|49.83|50.07|49.85|50.07|49.85|50.05|49.83|2
1733023890000|2024-12-01 03:31:30|50.08|49.86|50.09|49.87|50.09|49.87|50.08|49.86|2
1733023920000|2024-12-01 03:32:00|50.1|49.88|50.13|49.91|50.13|49.91|50.1|49.88|3
1733023930000|2024-12-01 03:32:10|50.14|49.92|50.17|49.95|50.17|49.95|50.14|49.92|3
1733023940000|2024-12-01 03:32:20|50.16|49.94|50.13|49.91|50.16|49.94|50.13|49.91|3
1733023950000|2024-12-01 03:32:30|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1733023960000|2024-12-01 03:32:40|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733023970000|2024-12-01 03:32:50|50.15|49.93|50.2|49.98|50.2|49.98|50.15|49.93|4
1733023980000|2024-12-01 03:33:00|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|2
1733023990000|2024-12-01 03:33:10|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733024000000|2024-12-01 03:33:20|50.2|49.98|50.2|49.98|50.2|49.98|50.19|49.97|3
1733024010000|2024-12-01 03:33:30|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1733024020000|2024-12-01 03:33:40|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733024040000|2024-12-01 03:34:00|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|2
1733024050000|2024-12-01 03:34:10|50.19|49.97|50.19|49.97|50.2|49.98|50.19|49.97|3
1733024060000|2024-12-01 03:34:20|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733024070000|2024-12-01 03:34:30|50.22|50|50.23|50.01|50.23|50.01|50.22|50|2
1733024080000|2024-12-01 03:34:40|50.24|50.02|50.24|50.02|50.24|50.02|50.23|50.01|3
1733024090000|2024-12-01 03:34:50|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733024100000|2024-12-01 03:35:00|50.22|50|50.23|50.01|50.23|50.01|50.22|50|2
1733024110000|2024-12-01 03:35:10|50.24|50.02|50.24|50.02|50.25|50.03|50.24|50.02|3
1733024130000|2024-12-01 03:35:30|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733024160000|2024-12-01 03:36:00|50.26|50.04|50.32|50.1|50.32|50.1|50.26|50.04|6
1733024170000|2024-12-01 03:36:10|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|3
1733024180000|2024-12-01 03:36:20|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733024190000|2024-12-01 03:36:30|50.35|50.13|50.35|50.13|50.36|50.14|50.35|50.13|3
1733024200000|2024-12-01 03:36:40|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|4
1733024210000|2024-12-01 03:36:50|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733024220000|2024-12-01 03:37:00|50.38|50.16|50.39|50.17|50.39|50.17|50.37|50.15|4
1733024230000|2024-12-01 03:37:10|50.38|50.16|50.36|50.14|50.39|50.17|50.36|50.14|4
1733024240000|2024-12-01 03:37:20|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733024250000|2024-12-01 03:37:30|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733024260000|2024-12-01 03:37:40|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733024290000|2024-12-01 03:38:10|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|2
1733024310000|2024-12-01 03:38:30|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|4
1733024320000|2024-12-01 03:38:40|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733024330000|2024-12-01 03:38:50|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733024340000|2024-12-01 03:39:00|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733024350000|2024-12-01 03:39:10|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733024360000|2024-12-01 03:39:20|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733024370000|2024-12-01 03:39:30|50.39|50.17|50.39|50.17|50.41|50.19|50.38|50.16|6
1733024380000|2024-12-01 03:39:40|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|2
1733024390000|2024-12-01 03:39:50|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733024400000|2024-12-01 03:40:00|50.38|50.16|50.4|50.18|50.4|50.18|50.38|50.16|3
1733024410000|2024-12-01 03:40:10|50.41|50.19|50.44|50.22|50.44|50.22|50.41|50.19|2
1733024430000|2024-12-01 03:40:30|50.41|50.19|50.39|50.17|50.41|50.19|50.38|50.16|4
1733024440000|2024-12-01 03:40:40|50.38|50.16|50.36|50.14|50.38|50.16|50.36|50.14|3
1733024450000|2024-12-01 03:40:50|50.35|50.13|50.31|50.09|50.36|50.14|50.31|50.09|3
1733024460000|2024-12-01 03:41:00|50.33|50.11|50.36|50.14|50.36|50.14|50.33|50.11|3
1733024490000|2024-12-01 03:41:30|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733024500000|2024-12-01 03:41:40|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733024510000|2024-12-01 03:41:50|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733024520000|2024-12-01 03:42:00|50.4|50.18|50.41|50.19|50.42|50.2|50.4|50.18|5
1733024530000|2024-12-01 03:42:10|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733024540000|2024-12-01 03:42:20|50.38|50.16|50.36|50.14|50.38|50.16|50.36|50.14|3
1733024550000|2024-12-01 03:42:30|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733024560000|2024-12-01 03:42:40|50.34|50.12|50.34|50.12|50.35|50.13|50.34|50.12|3
1733024570000|2024-12-01 03:42:50|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733024580000|2024-12-01 03:43:00|50.31|50.09|50.33|50.11|50.33|50.11|50.31|50.09|5
1733024590000|2024-12-01 03:43:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733024650000|2024-12-01 03:44:10|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733024680000|2024-12-01 03:44:40|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733024690000|2024-12-01 03:44:50|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733024700000|2024-12-01 03:45:00|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733024710000|2024-12-01 03:45:10|50.36|50.14|50.36|50.14|50.37|50.15|50.36|50.14|3
1733024720000|2024-12-01 03:45:20|50.37|50.15|50.37|50.15|50.37|50.15|50.36|50.14|3
1733024730000|2024-12-01 03:45:30|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733024740000|2024-12-01 03:45:40|50.42|50.2|50.43|50.21|50.43|50.21|50.41|50.19|6
1733024750000|2024-12-01 03:45:50|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733024760000|2024-12-01 03:46:00|50.46|50.24|50.49|50.27|50.49|50.27|50.46|50.24|4
1733024770000|2024-12-01 03:46:10|50.5|50.28|50.48|50.26|50.5|50.28|50.48|50.26|3
1733024780000|2024-12-01 03:46:20|50.47|50.25|50.47|50.25|50.47|50.25|50.45|50.23|5
1733024790000|2024-12-01 03:46:30|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733024800000|2024-12-01 03:46:40|50.47|50.25|50.45|50.23|50.47|50.25|50.45|50.23|5
1733024820000|2024-12-01 03:47:00|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733024830000|2024-12-01 03:47:10|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733024840000|2024-12-01 03:47:20|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733024850000|2024-12-01 03:47:30|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|6
1733024860000|2024-12-01 03:47:40|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|8
1733024890000|2024-12-01 03:48:10|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733024920000|2024-12-01 03:48:40|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733024930000|2024-12-01 03:48:50|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|2
1733024940000|2024-12-01 03:49:00|50.51|50.29|50.54|50.32|50.54|50.32|50.51|50.29|3
1733024980000|2024-12-01 03:49:40|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733024990000|2024-12-01 03:49:50|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733025030000|2024-12-01 03:50:30|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733025050000|2024-12-01 03:50:50|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733025060000|2024-12-01 03:51:00|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733025070000|2024-12-01 03:51:10|50.48|50.26|50.47|50.25|50.48|50.26|50.46|50.24|4
1733025080000|2024-12-01 03:51:20|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733025090000|2024-12-01 03:51:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733025100000|2024-12-01 03:51:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733025110000|2024-12-01 03:51:50|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|3
1733025120000|2024-12-01 03:52:00|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733025140000|2024-12-01 03:52:20|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|3
1733025150000|2024-12-01 03:52:30|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733025160000|2024-12-01 03:52:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733025180000|2024-12-01 03:53:00|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733025200000|2024-12-01 03:53:20|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733025210000|2024-12-01 03:53:30|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733025220000|2024-12-01 03:53:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733025230000|2024-12-01 03:53:50|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733025240000|2024-12-01 03:54:00|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733025250000|2024-12-01 03:54:10|50.46|50.24|50.44|50.22|50.46|50.24|50.44|50.22|3
1733025260000|2024-12-01 03:54:20|50.43|50.21|50.42|50.2|50.43|50.21|50.4|50.18|5
1733025290000|2024-12-01 03:54:50|50.44|50.22|50.43|50.21|50.45|50.23|50.43|50.21|4
1733025300000|2024-12-01 03:55:00|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733025310000|2024-12-01 03:55:10|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733025320000|2024-12-01 03:55:20|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733025330000|2024-12-01 03:55:30|50.43|50.21|50.44|50.22|50.44|50.22|50.42|50.2|4
1733025340000|2024-12-01 03:55:40|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733025370000|2024-12-01 03:56:10|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|5
1733025550000|2024-12-01 03:59:10|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733025570000|2024-12-01 03:59:30|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733025600000|2024-12-01 04:00:00|50.43|50.21|50.43|50.21|50.44|50.22|50.43|50.21|5
1733025620000|2024-12-01 04:00:20|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|4
1733025630000|2024-12-01 04:00:30|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|4
1733025640000|2024-12-01 04:00:40|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733025650000|2024-12-01 04:00:50|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733025660000|2024-12-01 04:01:00|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733025750000|2024-12-01 04:02:30|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733025760000|2024-12-01 04:02:40|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733025770000|2024-12-01 04:02:50|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733025780000|2024-12-01 04:03:00|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733025830000|2024-12-01 04:03:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733025850000|2024-12-01 04:04:10|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733025860000|2024-12-01 04:04:20|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733025870000|2024-12-01 04:04:30|50.41|50.19|50.41|50.19|50.41|50.19|50.4|50.18|3
1733025880000|2024-12-01 04:04:40|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733025890000|2024-12-01 04:04:50|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733025900000|2024-12-01 04:05:00|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733025910000|2024-12-01 04:05:10|50.35|50.13|50.35|50.13|50.36|50.14|50.35|50.13|3
1733025920000|2024-12-01 04:05:20|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733025930000|2024-12-01 04:05:30|50.36|50.14|50.36|50.14|50.36|50.14|50.35|50.13|3
1733025940000|2024-12-01 04:05:40|50.37|50.15|50.36|50.14|50.37|50.15|50.35|50.13|4
1733025950000|2024-12-01 04:05:50|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733025960000|2024-12-01 04:06:00|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733025980000|2024-12-01 04:06:20|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733025990000|2024-12-01 04:06:30|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|4
1733026020000|2024-12-01 04:07:00|50.33|50.11|50.34|50.12|50.34|50.12|50.33|50.11|2
1733026030000|2024-12-01 04:07:10|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733026040000|2024-12-01 04:07:20|50.3|50.08|50.29|50.07|50.3|50.08|50.29|50.07|2
1733026050000|2024-12-01 04:07:30|50.27|50.05|50.25|50.03|50.27|50.05|50.25|50.03|2
1733026060000|2024-12-01 04:07:40|50.26|50.04|50.26|50.04|50.26|50.04|50.25|50.03|3
1733026110000|2024-12-01 04:08:30|50.28|50.06|50.32|50.1|50.32|50.1|50.28|50.06|4
1733026120000|2024-12-01 04:08:40|50.33|50.11|50.31|50.09|50.33|50.11|50.31|50.09|2
1733026130000|2024-12-01 04:08:50|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733026140000|2024-12-01 04:09:00|50.33|50.11|50.33|50.11|50.33|50.11|50.32|50.1|5
1733026150000|2024-12-01 04:09:10|50.34|50.12|50.33|50.11|50.34|50.12|50.33|50.11|2
1733026180000|2024-12-01 04:09:40|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733026210000|2024-12-01 04:10:10|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733026220000|2024-12-01 04:10:20|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733026230000|2024-12-01 04:10:30|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733026240000|2024-12-01 04:10:40|50.44|50.22|50.43|50.21|50.45|50.23|50.43|50.21|3
1733026250000|2024-12-01 04:10:50|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733026260000|2024-12-01 04:11:00|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733026270000|2024-12-01 04:11:10|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733026280000|2024-12-01 04:11:20|50.44|50.22|50.41|50.19|50.44|50.22|50.41|50.19|4
1733026290000|2024-12-01 04:11:30|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733026300000|2024-12-01 04:11:40|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|2
1733026310000|2024-12-01 04:11:50|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733026320000|2024-12-01 04:12:00|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733026330000|2024-12-01 04:12:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733026340000|2024-12-01 04:12:20|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733026350000|2024-12-01 04:12:30|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1733026370000|2024-12-01 04:12:50|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733026380000|2024-12-01 04:13:00|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733026460000|2024-12-01 04:14:20|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733026470000|2024-12-01 04:14:30|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|3
1733026500000|2024-12-01 04:15:00|50.41|50.19|50.46|50.24|50.46|50.24|50.41|50.19|3
1733026510000|2024-12-01 04:15:10|50.45|50.23|50.45|50.23|50.45|50.23|50.44|50.22|3
1733026520000|2024-12-01 04:15:20|50.44|50.22|50.42|50.2|50.44|50.22|50.42|50.2|3
1733026530000|2024-12-01 04:15:30|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733026540000|2024-12-01 04:15:40|50.42|50.2|50.41|50.19|50.43|50.21|50.41|50.19|3
1733026550000|2024-12-01 04:15:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733026560000|2024-12-01 04:16:00|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|4
1733026580000|2024-12-01 04:16:20|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733026590000|2024-12-01 04:16:30|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733026610000|2024-12-01 04:16:50|50.44|50.22|50.43|50.21|50.44|50.22|50.42|50.2|4
1733026630000|2024-12-01 04:17:10|50.42|50.2|50.38|50.16|50.42|50.2|50.38|50.16|3
1733026640000|2024-12-01 04:17:20|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733026650000|2024-12-01 04:17:30|50.35|50.13|50.3|50.08|50.35|50.13|50.3|50.08|5
1733026660000|2024-12-01 04:17:40|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1733026670000|2024-12-01 04:17:50|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733026680000|2024-12-01 04:18:00|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733026690000|2024-12-01 04:18:10|50.31|50.09|50.33|50.11|50.33|50.11|50.31|50.09|3
1733026710000|2024-12-01 04:18:30|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733026720000|2024-12-01 04:18:40|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733026730000|2024-12-01 04:18:50|50.34|50.12|50.35|50.13|50.35|50.13|50.33|50.11|4
1733026740000|2024-12-01 04:19:00|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733026750000|2024-12-01 04:19:10|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1733026760000|2024-12-01 04:19:20|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|4
1733026770000|2024-12-01 04:19:30|50.33|50.11|50.31|50.09|50.33|50.11|50.31|50.09|3
1733026790000|2024-12-01 04:19:50|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733026800000|2024-12-01 04:20:00|50.29|50.07|50.27|50.05|50.29|50.07|50.27|50.05|3
1733026810000|2024-12-01 04:20:10|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1733026820000|2024-12-01 04:20:20|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|4
1733026830000|2024-12-01 04:20:30|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1733026840000|2024-12-01 04:20:40|50.28|50.06|50.28|50.06|50.28|50.06|50.27|50.05|3
1733026850000|2024-12-01 04:20:50|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1733026860000|2024-12-01 04:21:00|50.26|50.04|50.24|50.02|50.26|50.04|50.24|50.02|5
1733026870000|2024-12-01 04:21:10|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733026880000|2024-12-01 04:21:20|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733026890000|2024-12-01 04:21:30|50.26|50.04|50.27|50.05|50.27|50.05|50.26|50.04|2
1733026900000|2024-12-01 04:21:40|50.28|50.06|50.33|50.11|50.33|50.11|50.28|50.06|5
1733026910000|2024-12-01 04:21:50|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733026920000|2024-12-01 04:22:00|50.34|50.12|50.34|50.12|50.35|50.13|50.34|50.12|3
1733026930000|2024-12-01 04:22:10|50.35|50.13|50.35|50.13|50.35|50.13|50.34|50.12|3
1733026940000|2024-12-01 04:22:20|50.36|50.14|50.33|50.11|50.36|50.14|50.33|50.11|4
1733026950000|2024-12-01 04:22:30|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733026970000|2024-12-01 04:22:50|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733026980000|2024-12-01 04:23:00|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733027000000|2024-12-01 04:23:20|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|4
1733027010000|2024-12-01 04:23:30|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733027020000|2024-12-01 04:23:40|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733027030000|2024-12-01 04:23:50|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|6
1733027040000|2024-12-01 04:24:00|50.37|50.15|50.37|50.15|50.37|50.15|50.36|50.14|3
1733027050000|2024-12-01 04:24:10|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733027060000|2024-12-01 04:24:20|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733027070000|2024-12-01 04:24:30|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733027090000|2024-12-01 04:24:50|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733027110000|2024-12-01 04:25:10|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733027130000|2024-12-01 04:25:30|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733027150000|2024-12-01 04:25:50|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733027160000|2024-12-01 04:26:00|50.5|50.28|50.54|50.32|50.54|50.32|50.5|50.28|4
1733027180000|2024-12-01 04:26:20|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733027200000|2024-12-01 04:26:40|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|4
1733027210000|2024-12-01 04:26:50|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|2
1733027220000|2024-12-01 04:27:00|50.46|50.24|50.45|50.23|50.46|50.24|50.44|50.22|5
1733027230000|2024-12-01 04:27:10|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733027240000|2024-12-01 04:27:20|50.39|50.17|50.4|50.18|50.41|50.19|50.39|50.17|3
1733027250000|2024-12-01 04:27:30|50.41|50.19|50.28|50.06|50.41|50.19|50.28|50.06|6
1733027300000|2024-12-01 04:28:20|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|4
1733027330000|2024-12-01 04:28:50|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733027340000|2024-12-01 04:29:00|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1733027370000|2024-12-01 04:29:30|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733027380000|2024-12-01 04:29:40|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|6
1733027390000|2024-12-01 04:29:50|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|4
1733027400000|2024-12-01 04:30:00|50.29|50.07|50.32|50.1|50.32|50.1|50.29|50.07|4
1733027420000|2024-12-01 04:30:20|50.33|50.11|50.54|50.32|50.54|50.32|50.33|50.11|10
1733027430000|2024-12-01 04:30:30|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|4
1733027440000|2024-12-01 04:30:40|50.53|50.31|50.53|50.31|50.54|50.32|50.53|50.31|3
1733027450000|2024-12-01 04:30:50|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733027460000|2024-12-01 04:31:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733027470000|2024-12-01 04:31:10|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733027510000|2024-12-01 04:31:50|50.5|50.28|50.52|50.3|50.52|50.3|50.5|50.28|5
1733027520000|2024-12-01 04:32:00|50.51|50.29|50.5|50.28|50.52|50.3|50.5|50.28|4
1733027540000|2024-12-01 04:32:20|50.51|50.29|50.51|50.29|50.53|50.31|50.51|50.29|5
1733027550000|2024-12-01 04:32:30|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733027580000|2024-12-01 04:33:00|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733027590000|2024-12-01 04:33:10|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733027620000|2024-12-01 04:33:40|50.55|50.33|50.54|50.32|50.58|50.36|50.53|50.31|5
1733027630000|2024-12-01 04:33:50|50.53|50.31|50.55|50.33|50.55|50.33|50.53|50.31|3
1733027640000|2024-12-01 04:34:00|50.54|50.32|50.54|50.32|50.54|50.32|50.53|50.31|3
1733027650000|2024-12-01 04:34:10|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733027670000|2024-12-01 04:34:30|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733027680000|2024-12-01 04:34:40|50.54|50.32|50.53|50.31|50.54|50.32|50.52|50.3|4
1733027690000|2024-12-01 04:34:50|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733027700000|2024-12-01 04:35:00|50.52|50.3|50.58|50.36|50.58|50.36|50.52|50.3|8
1733027710000|2024-12-01 04:35:10|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1733027720000|2024-12-01 04:35:20|50.57|50.35|50.57|50.35|50.58|50.36|50.57|50.35|5
1733027730000|2024-12-01 04:35:30|50.56|50.34|50.55|50.33|50.57|50.35|50.55|50.33|4
1733027740000|2024-12-01 04:35:40|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733027750000|2024-12-01 04:35:50|50.55|50.33|50.58|50.36|50.58|50.36|50.55|50.33|3
1733027760000|2024-12-01 04:36:00|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733027780000|2024-12-01 04:36:20|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733027790000|2024-12-01 04:36:30|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733027800000|2024-12-01 04:36:40|50.65|50.43|50.59|50.37|50.65|50.43|50.59|50.37|6
1733027810000|2024-12-01 04:36:50|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1733027820000|2024-12-01 04:37:00|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733027830000|2024-12-01 04:37:10|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|3
1733027840000|2024-12-01 04:37:20|50.6|50.38|50.6|50.38|50.6|50.38|50.59|50.37|3
1733027860000|2024-12-01 04:37:40|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733027930000|2024-12-01 04:38:50|50.56|50.34|50.54|50.32|50.56|50.34|50.54|50.32|3
1733027950000|2024-12-01 04:39:10|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733027960000|2024-12-01 04:39:20|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733027990000|2024-12-01 04:39:50|50.52|50.3|50.53|50.31|50.54|50.32|50.52|50.3|4
1733028000000|2024-12-01 04:40:00|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733028010000|2024-12-01 04:40:10|50.52|50.3|50.52|50.3|50.53|50.31|50.52|50.3|3
1733028030000|2024-12-01 04:40:30|50.53|50.31|50.55|50.33|50.55|50.33|50.53|50.31|3
1733028040000|2024-12-01 04:40:40|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733028050000|2024-12-01 04:40:50|50.53|50.31|50.53|50.31|50.54|50.32|50.53|50.31|3
1733028060000|2024-12-01 04:41:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733028110000|2024-12-01 04:41:50|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733028120000|2024-12-01 04:42:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733028140000|2024-12-01 04:42:20|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733028150000|2024-12-01 04:42:30|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733028160000|2024-12-01 04:42:40|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733028170000|2024-12-01 04:42:50|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733028310000|2024-12-01 04:45:10|50.51|50.29|50.49|50.27|50.51|50.29|50.49|50.27|2
1733028330000|2024-12-01 04:45:30|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733028340000|2024-12-01 04:45:40|50.5|50.28|50.53|50.31|50.53|50.31|50.5|50.28|3
1733028350000|2024-12-01 04:45:50|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733028390000|2024-12-01 04:46:30|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733028400000|2024-12-01 04:46:40|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|4
1733028430000|2024-12-01 04:47:10|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|4
1733028450000|2024-12-01 04:47:30|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733028460000|2024-12-01 04:47:40|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733028470000|2024-12-01 04:47:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733028480000|2024-12-01 04:48:00|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733028500000|2024-12-01 04:48:20|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733028520000|2024-12-01 04:48:40|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733028560000|2024-12-01 04:49:20|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733028580000|2024-12-01 04:49:40|50.58|50.36|50.57|50.35|50.59|50.37|50.57|50.35|3
1733028590000|2024-12-01 04:49:50|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733028600000|2024-12-01 04:50:00|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733028610000|2024-12-01 04:50:10|50.57|50.35|50.57|50.35|50.57|50.35|50.56|50.34|3
1733028690000|2024-12-01 04:51:30|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733028710000|2024-12-01 04:51:50|50.6|50.38|50.65|50.43|50.67|50.45|50.6|50.38|3
1733028720000|2024-12-01 04:52:00|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|4
1733028730000|2024-12-01 04:52:10|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733028740000|2024-12-01 04:52:20|50.7|50.48|50.7|50.48|50.71|50.49|50.69|50.47|4
1733028750000|2024-12-01 04:52:30|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733028770000|2024-12-01 04:52:50|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733028780000|2024-12-01 04:53:00|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733028820000|2024-12-01 04:53:40|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733028860000|2024-12-01 04:54:20|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733028880000|2024-12-01 04:54:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733028890000|2024-12-01 04:54:50|50.67|50.45|50.66|50.44|50.68|50.46|50.66|50.44|4
1733028900000|2024-12-01 04:55:00|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733028910000|2024-12-01 04:55:10|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733028930000|2024-12-01 04:55:30|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733028960000|2024-12-01 04:56:00|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|2
1733028990000|2024-12-01 04:56:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733029020000|2024-12-01 04:57:00|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733029030000|2024-12-01 04:57:10|50.72|50.5|50.7|50.48|50.72|50.5|50.7|50.48|3
1733029040000|2024-12-01 04:57:20|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733029070000|2024-12-01 04:57:50|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733029080000|2024-12-01 04:58:00|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733029110000|2024-12-01 04:58:30|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1733029120000|2024-12-01 04:58:40|50.69|50.47|50.71|50.49|50.71|50.49|50.69|50.47|2
1733029160000|2024-12-01 04:59:20|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733029170000|2024-12-01 04:59:30|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733029190000|2024-12-01 04:59:50|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733029200000|2024-12-01 05:00:00|50.71|50.49|50.67|50.45|50.71|50.49|50.67|50.45|3
1733029210000|2024-12-01 05:00:10|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733029230000|2024-12-01 05:00:30|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733029240000|2024-12-01 05:00:40|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733029250000|2024-12-01 05:00:50|50.63|50.41|50.59|50.37|50.63|50.41|50.59|50.37|4
1733029280000|2024-12-01 05:01:20|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1733029310000|2024-12-01 05:01:50|50.55|50.33|50.52|50.3|50.55|50.33|50.52|50.3|4
1733029320000|2024-12-01 05:02:00|50.51|50.29|50.49|50.27|50.51|50.29|50.49|50.27|3
1733029330000|2024-12-01 05:02:10|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733029370000|2024-12-01 05:02:50|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733029390000|2024-12-01 05:03:10|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733029400000|2024-12-01 05:03:20|50.43|50.21|50.38|50.16|50.43|50.21|50.38|50.16|5
1733029410000|2024-12-01 05:03:30|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733029420000|2024-12-01 05:03:40|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733029430000|2024-12-01 05:03:50|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|2
1733029440000|2024-12-01 05:04:00|50.36|50.14|50.39|50.17|50.41|50.19|50.36|50.14|3
1733029450000|2024-12-01 05:04:10|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733029490000|2024-12-01 05:04:50|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733029510000|2024-12-01 05:05:10|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733029550000|2024-12-01 05:05:50|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733029570000|2024-12-01 05:06:10|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733029600000|2024-12-01 05:06:40|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733029610000|2024-12-01 05:06:50|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733029620000|2024-12-01 05:07:00|50.51|50.29|50.51|50.29|50.51|50.29|50.5|50.28|3
1733029640000|2024-12-01 05:07:20|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733029650000|2024-12-01 05:07:30|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733029660000|2024-12-01 05:07:40|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733029670000|2024-12-01 05:07:50|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733029680000|2024-12-01 05:08:00|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733029710000|2024-12-01 05:08:30|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733029720000|2024-12-01 05:08:40|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733029730000|2024-12-01 05:08:50|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733029750000|2024-12-01 05:09:10|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|3
1733029760000|2024-12-01 05:09:20|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733029780000|2024-12-01 05:09:40|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733029790000|2024-12-01 05:09:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733029800000|2024-12-01 05:10:00|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733029810000|2024-12-01 05:10:10|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733029820000|2024-12-01 05:10:20|50.45|50.23|50.45|50.23|50.46|50.24|50.45|50.23|3
1733029830000|2024-12-01 05:10:30|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733029880000|2024-12-01 05:11:20|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733029910000|2024-12-01 05:11:50|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733029930000|2024-12-01 05:12:10|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733029960000|2024-12-01 05:12:40|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733029970000|2024-12-01 05:12:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|4
1733030000000|2024-12-01 05:13:20|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733030020000|2024-12-01 05:13:40|50.43|50.21|50.43|50.21|50.44|50.22|50.43|50.21|3
1733030040000|2024-12-01 05:14:00|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733030050000|2024-12-01 05:14:10|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733030060000|2024-12-01 05:14:20|50.39|50.17|50.37|50.15|50.39|50.17|50.37|50.15|3
1733030070000|2024-12-01 05:14:30|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733030080000|2024-12-01 05:14:40|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733030090000|2024-12-01 05:14:50|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733030110000|2024-12-01 05:15:10|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|2
1733030120000|2024-12-01 05:15:20|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|4
1733030140000|2024-12-01 05:15:40|50.34|50.12|50.35|50.13|50.36|50.14|50.34|50.12|6
1733030150000|2024-12-01 05:15:50|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733030160000|2024-12-01 05:16:00|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|2
1733030170000|2024-12-01 05:16:10|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|2
1733030190000|2024-12-01 05:16:30|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733030200000|2024-12-01 05:16:40|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733030220000|2024-12-01 05:17:00|50.35|50.13|50.39|50.17|50.39|50.17|50.34|50.12|6
1733030230000|2024-12-01 05:17:10|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733030240000|2024-12-01 05:17:20|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733030250000|2024-12-01 05:17:30|50.41|50.19|50.41|50.19|50.41|50.19|50.4|50.18|3
1733030270000|2024-12-01 05:17:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733030280000|2024-12-01 05:18:00|50.43|50.21|50.41|50.19|50.43|50.21|50.41|50.19|3
1733030300000|2024-12-01 05:18:20|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733030310000|2024-12-01 05:18:30|50.42|50.2|50.42|50.2|50.42|50.2|50.41|50.19|3
1733030330000|2024-12-01 05:18:50|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733030340000|2024-12-01 05:19:00|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733030360000|2024-12-01 05:19:20|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733030370000|2024-12-01 05:19:30|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733030380000|2024-12-01 05:19:40|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733030410000|2024-12-01 05:20:10|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733030420000|2024-12-01 05:20:20|50.37|50.15|50.34|50.12|50.37|50.15|50.34|50.12|6
1733030430000|2024-12-01 05:20:30|50.33|50.11|50.33|50.11|50.34|50.12|50.33|50.11|3
1733030440000|2024-12-01 05:20:40|50.34|50.12|50.36|50.14|50.36|50.14|50.34|50.12|3
1733030470000|2024-12-01 05:21:10|50.35|50.13|50.31|50.09|50.35|50.13|50.31|50.09|3
1733030480000|2024-12-01 05:21:20|50.32|50.1|50.29|50.07|50.32|50.1|50.29|50.07|4
1733030490000|2024-12-01 05:21:30|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733030500000|2024-12-01 05:21:40|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733030510000|2024-12-01 05:21:50|50.3|50.08|50.34|50.12|50.34|50.12|50.29|50.07|7
1733030520000|2024-12-01 05:22:00|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733030530000|2024-12-01 05:22:10|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|2
1733030540000|2024-12-01 05:22:20|50.34|50.12|50.33|50.11|50.34|50.12|50.33|50.11|2
1733030550000|2024-12-01 05:22:30|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733030560000|2024-12-01 05:22:40|50.3|50.08|50.3|50.08|50.31|50.09|50.3|50.08|3
1733030580000|2024-12-01 05:23:00|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1733030600000|2024-12-01 05:23:20|50.31|50.09|50.31|50.09|50.31|50.09|50.3|50.08|3
1733030610000|2024-12-01 05:23:30|50.3|50.08|50.3|50.08|50.31|50.09|50.3|50.08|3
1733030620000|2024-12-01 05:23:40|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733030660000|2024-12-01 05:24:20|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1733030690000|2024-12-01 05:24:50|50.27|50.05|50.29|50.07|50.29|50.07|50.27|50.05|3
1733030700000|2024-12-01 05:25:00|50.31|50.09|50.32|50.1|50.32|50.1|50.31|50.09|2
1733030730000|2024-12-01 05:25:30|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733030770000|2024-12-01 05:26:10|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733030780000|2024-12-01 05:26:20|50.3|50.08|50.3|50.08|50.31|50.09|50.3|50.08|3
1733030790000|2024-12-01 05:26:30|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1733030800000|2024-12-01 05:26:40|50.29|50.07|50.29|50.07|50.3|50.08|50.29|50.07|3
1733030810000|2024-12-01 05:26:50|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733030820000|2024-12-01 05:27:00|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733030830000|2024-12-01 05:27:10|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|2
1733030850000|2024-12-01 05:27:30|50.34|50.12|50.39|50.17|50.39|50.17|50.34|50.12|5
1733030860000|2024-12-01 05:27:40|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733030870000|2024-12-01 05:27:50|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733030890000|2024-12-01 05:28:10|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733030910000|2024-12-01 05:28:30|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|4
1733030920000|2024-12-01 05:28:40|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733030930000|2024-12-01 05:28:50|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|4
1733030960000|2024-12-01 05:29:20|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733030970000|2024-12-01 05:29:30|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733030980000|2024-12-01 05:29:40|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|5
1733030990000|2024-12-01 05:29:50|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733031010000|2024-12-01 05:30:10|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733031020000|2024-12-01 05:30:20|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1733031060000|2024-12-01 05:31:00|50.3|50.08|50.29|50.07|50.3|50.08|50.29|50.07|2
1733031070000|2024-12-01 05:31:10|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1733031080000|2024-12-01 05:31:20|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733031090000|2024-12-01 05:31:30|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733031120000|2024-12-01 05:32:00|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733031130000|2024-12-01 05:32:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733031160000|2024-12-01 05:32:40|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733031170000|2024-12-01 05:32:50|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733031190000|2024-12-01 05:33:10|50.34|50.12|50.32|50.1|50.34|50.12|50.31|50.09|4
1733031200000|2024-12-01 05:33:20|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733031220000|2024-12-01 05:33:40|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733031250000|2024-12-01 05:34:10|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|4
1733031260000|2024-12-01 05:34:20|50.32|50.1|50.29|50.07|50.32|50.1|50.29|50.07|6
1733031270000|2024-12-01 05:34:30|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733031280000|2024-12-01 05:34:40|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1733031290000|2024-12-01 05:34:50|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733031300000|2024-12-01 05:35:00|50.3|50.08|50.31|50.09|50.31|50.09|50.3|50.08|2
1733031310000|2024-12-01 05:35:10|50.3|50.08|50.31|50.09|50.31|50.09|50.3|50.08|2
1733031320000|2024-12-01 05:35:20|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733031330000|2024-12-01 05:35:30|50.28|50.06|50.26|50.04|50.28|50.06|50.26|50.04|3
1733031340000|2024-12-01 05:35:40|50.25|50.03|50.25|50.03|50.26|50.04|50.25|50.03|7
1733031350000|2024-12-01 05:35:50|50.26|50.04|50.26|50.04|50.26|50.04|50.25|50.03|5
1733031360000|2024-12-01 05:36:00|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733031370000|2024-12-01 05:36:10|50.23|50.01|50.22|50|50.23|50.01|50.22|50|4
1733031450000|2024-12-01 05:37:30|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733031480000|2024-12-01 05:38:00|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733031490000|2024-12-01 05:38:10|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733031510000|2024-12-01 05:38:30|50.24|50.02|50.23|50.01|50.24|50.02|50.23|50.01|2
1733031530000|2024-12-01 05:38:50|50.22|50|50.19|49.97|50.23|50.01|50.19|49.97|5
1733031540000|2024-12-01 05:39:00|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733031560000|2024-12-01 05:39:20|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733031570000|2024-12-01 05:39:30|50.2|49.98|50.19|49.97|50.21|49.99|50.19|49.97|4
1733031580000|2024-12-01 05:39:40|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733031600000|2024-12-01 05:40:00|50.21|49.99|50.22|50|50.22|50|50.2|49.98|4
1733031610000|2024-12-01 05:40:10|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733031620000|2024-12-01 05:40:20|50.22|50|50.22|50|50.22|50|50.22|50|1
1733031630000|2024-12-01 05:40:30|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1733031640000|2024-12-01 05:40:40|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733031650000|2024-12-01 05:40:50|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733031660000|2024-12-01 05:41:00|50.22|50|50.21|49.99|50.22|50|50.21|49.99|4
1733031670000|2024-12-01 05:41:10|50.22|50|50.21|49.99|50.22|50|50.21|49.99|6
1733031680000|2024-12-01 05:41:20|50.22|50|50.22|50|50.23|50.01|50.22|50|3
1733031690000|2024-12-01 05:41:30|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733031720000|2024-12-01 05:42:00|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733031730000|2024-12-01 05:42:10|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1733031740000|2024-12-01 05:42:20|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733031750000|2024-12-01 05:42:30|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1733031760000|2024-12-01 05:42:40|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1733031780000|2024-12-01 05:43:00|50.22|50|50.22|50|50.22|50|50.21|49.99|3
1733031790000|2024-12-01 05:43:10|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733031800000|2024-12-01 05:43:20|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733031810000|2024-12-01 05:43:30|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733031820000|2024-12-01 05:43:40|50.22|50|50.22|50|50.22|50|50.22|50|1
1733031830000|2024-12-01 05:43:50|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733031840000|2024-12-01 05:44:00|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733031870000|2024-12-01 05:44:30|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733031920000|2024-12-01 05:45:20|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733031930000|2024-12-01 05:45:30|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733031950000|2024-12-01 05:45:50|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1733031960000|2024-12-01 05:46:00|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1733032020000|2024-12-01 05:47:00|50.26|50.04|50.22|50|50.26|50.04|50.22|50|4
1733032040000|2024-12-01 05:47:20|50.23|50.01|50.23|50.01|50.23|50.01|50.22|50|3
1733032050000|2024-12-01 05:47:30|50.22|50|50.2|49.98|50.22|50|50.2|49.98|3
1733032060000|2024-12-01 05:47:40|50.19|49.97|50.19|49.97|50.19|49.97|50.18|49.96|3
1733032070000|2024-12-01 05:47:50|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733032080000|2024-12-01 05:48:00|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1733032090000|2024-12-01 05:48:10|50.2|49.98|50.21|49.99|50.21|49.99|50.2|49.98|2
1733032100000|2024-12-01 05:48:20|50.2|49.98|50.2|49.98|50.21|49.99|50.2|49.98|5
1733032110000|2024-12-01 05:48:30|50.19|49.97|50.17|49.95|50.19|49.97|50.17|49.95|3
1733032120000|2024-12-01 05:48:40|50.16|49.94|50.15|49.93|50.16|49.94|50.15|49.93|4
1733032130000|2024-12-01 05:48:50|50.14|49.92|50.12|49.9|50.14|49.92|50.12|49.9|3
1733032140000|2024-12-01 05:49:00|50.11|49.89|50.11|49.89|50.12|49.9|50.11|49.89|3
1733032150000|2024-12-01 05:49:10|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733032160000|2024-12-01 05:49:20|50.09|49.87|50.08|49.86|50.09|49.87|50.08|49.86|2
1733032180000|2024-12-01 05:49:40|50.06|49.84|50.04|49.82|50.06|49.84|50.04|49.82|3
1733032190000|2024-12-01 05:49:50|50.05|49.83|50.03|49.81|50.05|49.83|50.03|49.81|5
1733032200000|2024-12-01 05:50:00|50.02|49.8|50|49.78|50.02|49.8|50|49.78|3
1733032210000|2024-12-01 05:50:10|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|4
1733032220000|2024-12-01 05:50:20|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733032230000|2024-12-01 05:50:30|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1733032240000|2024-12-01 05:50:40|50.05|49.83|50.06|49.84|50.07|49.85|50.05|49.83|4
1733032250000|2024-12-01 05:50:50|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|4
1733032260000|2024-12-01 05:51:00|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1733032270000|2024-12-01 05:51:10|50.04|49.82|49.98|49.76|50.04|49.82|49.98|49.76|6
1733032280000|2024-12-01 05:51:20|49.99|49.77|49.99|49.77|50|49.78|49.98|49.76|5
1733032290000|2024-12-01 05:51:30|50|49.78|49.98|49.76|50|49.78|49.98|49.76|3
1733032300000|2024-12-01 05:51:40|49.99|49.77|49.99|49.77|49.99|49.77|49.98|49.76|3
1733032310000|2024-12-01 05:51:50|50|49.78|50.02|49.8|50.02|49.8|50|49.78|2
1733032320000|2024-12-01 05:52:00|50|49.78|49.99|49.77|50.01|49.79|49.99|49.77|4
1733032330000|2024-12-01 05:52:10|49.98|49.76|49.93|49.71|49.98|49.76|49.93|49.71|4
1733032340000|2024-12-01 05:52:20|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1733032350000|2024-12-01 05:52:30|49.94|49.72|49.94|49.72|49.94|49.72|49.93|49.71|3
1733032360000|2024-12-01 05:52:40|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733032370000|2024-12-01 05:52:50|49.97|49.75|49.97|49.75|49.97|49.75|49.96|49.74|3
1733032380000|2024-12-01 05:53:00|49.96|49.74|49.93|49.71|49.98|49.76|49.93|49.71|6
1733032390000|2024-12-01 05:53:10|49.94|49.72|49.95|49.73|49.96|49.74|49.94|49.72|4
1733032400000|2024-12-01 05:53:20|49.96|49.74|49.98|49.76|50|49.78|49.96|49.74|4
1733032410000|2024-12-01 05:53:30|49.94|49.72|49.87|49.65|49.94|49.72|49.87|49.65|7
1733032430000|2024-12-01 05:53:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|6
1733032440000|2024-12-01 05:54:00|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|4
1733032450000|2024-12-01 05:54:10|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1733032460000|2024-12-01 05:54:20|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1733032470000|2024-12-01 05:54:30|49.88|49.66|49.82|49.6|49.88|49.66|49.82|49.6|6
1733032480000|2024-12-01 05:54:40|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733032490000|2024-12-01 05:54:50|49.83|49.61|49.85|49.63|49.86|49.64|49.83|49.61|4
1733032500000|2024-12-01 05:55:00|49.86|49.64|49.92|49.7|49.92|49.7|49.86|49.64|7
1733032510000|2024-12-01 05:55:10|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|4
1733032550000|2024-12-01 05:55:50|49.94|49.72|49.95|49.73|49.95|49.73|49.94|49.72|2
1733032560000|2024-12-01 05:56:00|49.94|49.72|49.92|49.7|49.94|49.72|49.92|49.7|3
1733032570000|2024-12-01 05:56:10|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733032590000|2024-12-01 05:56:30|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733032600000|2024-12-01 05:56:40|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733032610000|2024-12-01 05:56:50|49.9|49.68|49.87|49.65|49.9|49.68|49.87|49.65|5
1733032620000|2024-12-01 05:57:00|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1733032630000|2024-12-01 05:57:10|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|2
1733032640000|2024-12-01 05:57:20|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733032650000|2024-12-01 05:57:30|49.81|49.59|49.79|49.57|49.82|49.6|49.79|49.57|6
1733032660000|2024-12-01 05:57:40|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733032670000|2024-12-01 05:57:50|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|2
1733032680000|2024-12-01 05:58:00|49.79|49.57|49.82|49.6|49.82|49.6|49.78|49.56|5
1733032690000|2024-12-01 05:58:10|49.83|49.61|49.81|49.59|49.83|49.61|49.81|49.59|3
1733032700000|2024-12-01 05:58:20|49.8|49.58|49.76|49.54|49.8|49.58|49.76|49.54|4
1733032710000|2024-12-01 05:58:30|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1733032730000|2024-12-01 05:58:50|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1733032740000|2024-12-01 05:59:00|49.75|49.53|49.75|49.53|49.76|49.54|49.75|49.53|3
1733032750000|2024-12-01 05:59:10|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1733032760000|2024-12-01 05:59:20|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1733032780000|2024-12-01 05:59:40|49.76|49.54|49.76|49.54|49.76|49.54|49.75|49.53|3
1733032790000|2024-12-01 05:59:50|49.8|49.58|49.8|49.58|49.8|49.58|49.79|49.57|5
1733032800000|2024-12-01 06:00:00|49.81|49.59|49.81|49.59|49.81|49.59|49.8|49.58|3
1733032830000|2024-12-01 06:00:30|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733032850000|2024-12-01 06:00:50|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733032860000|2024-12-01 06:01:00|49.82|49.6|49.79|49.57|49.82|49.6|49.79|49.57|4
1733032870000|2024-12-01 06:01:10|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|4
1733032880000|2024-12-01 06:01:20|49.76|49.54|49.78|49.56|49.78|49.56|49.76|49.54|3
1733032890000|2024-12-01 06:01:30|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1733032910000|2024-12-01 06:01:50|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733032930000|2024-12-01 06:02:10|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1733032940000|2024-12-01 06:02:20|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733032960000|2024-12-01 06:02:40|49.86|49.64|49.89|49.67|49.89|49.67|49.86|49.64|3
1733032970000|2024-12-01 06:02:50|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|4
1733032980000|2024-12-01 06:03:00|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733032990000|2024-12-01 06:03:10|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1733033030000|2024-12-01 06:03:50|49.94|49.72|49.99|49.77|49.99|49.77|49.94|49.72|5
1733033040000|2024-12-01 06:04:00|50|49.78|49.99|49.77|50|49.78|49.98|49.76|4
1733033060000|2024-12-01 06:04:20|50|49.78|50|49.78|50|49.78|50|49.78|1
1733033070000|2024-12-01 06:04:30|49.99|49.77|49.99|49.77|49.99|49.77|49.99|49.77|1
1733033080000|2024-12-01 06:04:40|50|49.78|50|49.78|50|49.78|50|49.78|1
1733033100000|2024-12-01 06:05:00|49.99|49.77|50|49.78|50|49.78|49.99|49.77|6
1733033110000|2024-12-01 06:05:10|49.99|49.77|49.99|49.77|49.99|49.77|49.99|49.77|1
1733033120000|2024-12-01 06:05:20|50|49.78|49.99|49.77|50|49.78|49.99|49.77|2
1733033130000|2024-12-01 06:05:30|49.97|49.75|49.91|49.69|49.97|49.75|49.91|49.69|4
1733033140000|2024-12-01 06:05:40|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733033150000|2024-12-01 06:05:50|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733033170000|2024-12-01 06:06:10|49.97|49.75|49.99|49.77|49.99|49.77|49.97|49.75|3
1733033180000|2024-12-01 06:06:20|50|49.78|50|49.78|50|49.78|50|49.78|1
1733033190000|2024-12-01 06:06:30|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733033200000|2024-12-01 06:06:40|50.02|49.8|50.07|49.85|50.07|49.85|50.02|49.8|4
1733033210000|2024-12-01 06:06:50|50.06|49.84|50.06|49.84|50.07|49.85|50.06|49.84|3
1733033220000|2024-12-01 06:07:00|50.05|49.83|50.02|49.8|50.05|49.83|50.02|49.8|3
1733033230000|2024-12-01 06:07:10|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1733033240000|2024-12-01 06:07:20|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1733033250000|2024-12-01 06:07:30|50.02|49.8|50.03|49.81|50.03|49.81|50.02|49.8|2
1733033260000|2024-12-01 06:07:40|50.02|49.8|50.04|49.82|50.04|49.82|50.02|49.8|3
1733033280000|2024-12-01 06:08:00|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1733033330000|2024-12-01 06:08:50|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1733033380000|2024-12-01 06:09:40|50.07|49.85|50.08|49.86|50.08|49.86|50.07|49.85|2
1733033400000|2024-12-01 06:10:00|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1733033410000|2024-12-01 06:10:10|50.08|49.86|50.06|49.84|50.08|49.86|50.06|49.84|3
1733033430000|2024-12-01 06:10:30|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1733033450000|2024-12-01 06:10:50|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733033460000|2024-12-01 06:11:00|50.05|49.83|50.04|49.82|50.05|49.83|50.04|49.82|2
1733033490000|2024-12-01 06:11:30|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1733033500000|2024-12-01 06:11:40|50.02|49.8|50.03|49.81|50.03|49.81|50.02|49.8|4
1733033510000|2024-12-01 06:11:50|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733033530000|2024-12-01 06:12:10|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|2
1733033550000|2024-12-01 06:12:30|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1733033570000|2024-12-01 06:12:50|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733033580000|2024-12-01 06:13:00|50.07|49.85|50.08|49.86|50.08|49.86|50.07|49.85|2
1733033590000|2024-12-01 06:13:10|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733033600000|2024-12-01 06:13:20|50.09|49.87|50.09|49.87|50.09|49.87|50.08|49.86|3
1733033610000|2024-12-01 06:13:30|50.08|49.86|50.08|49.86|50.09|49.87|50.08|49.86|3
1733033620000|2024-12-01 06:13:40|50.09|49.87|50.09|49.87|50.09|49.87|50.08|49.86|3
1733033640000|2024-12-01 06:14:00|50.11|49.89|50.14|49.92|50.14|49.92|50.11|49.89|3
1733033650000|2024-12-01 06:14:10|50.15|49.93|50.14|49.92|50.15|49.93|50.14|49.92|4
1733033670000|2024-12-01 06:14:30|50.15|49.93|50.16|49.94|50.16|49.94|50.15|49.93|2
1733033680000|2024-12-01 06:14:40|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|2
1733033690000|2024-12-01 06:14:50|50.19|49.97|50.18|49.96|50.19|49.97|50.18|49.96|2
1733033700000|2024-12-01 06:15:00|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1733033710000|2024-12-01 06:15:10|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733033720000|2024-12-01 06:15:20|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733033780000|2024-12-01 06:16:20|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733033790000|2024-12-01 06:16:30|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733033830000|2024-12-01 06:17:10|50.14|49.92|50.11|49.89|50.14|49.92|50.11|49.89|4
1733033840000|2024-12-01 06:17:20|50.1|49.88|50.09|49.87|50.1|49.88|50.09|49.87|2
1733033860000|2024-12-01 06:17:40|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1733033870000|2024-12-01 06:17:50|50.09|49.87|50.08|49.86|50.09|49.87|50.08|49.86|2
1733033880000|2024-12-01 06:18:00|50.07|49.85|50.05|49.83|50.07|49.85|50.05|49.83|2
1733033890000|2024-12-01 06:18:10|50.08|49.86|50.1|49.88|50.1|49.88|50.08|49.86|3
1733033900000|2024-12-01 06:18:20|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733033930000|2024-12-01 06:18:50|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733033950000|2024-12-01 06:19:10|50.09|49.87|50.08|49.86|50.09|49.87|50.07|49.85|4
1733033960000|2024-12-01 06:19:20|50.07|49.85|50.08|49.86|50.08|49.86|50.07|49.85|2
1733033970000|2024-12-01 06:19:30|50.09|49.87|50.09|49.87|50.1|49.88|50.09|49.87|3
1733033980000|2024-12-01 06:19:40|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733033990000|2024-12-01 06:19:50|50.09|49.87|50.1|49.88|50.1|49.88|50.09|49.87|4
1733034000000|2024-12-01 06:20:00|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733034030000|2024-12-01 06:20:30|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1733034040000|2024-12-01 06:20:40|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733034050000|2024-12-01 06:20:50|50.1|49.88|50.08|49.86|50.1|49.88|50.08|49.86|7
1733034060000|2024-12-01 06:21:00|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1733034070000|2024-12-01 06:21:10|50.06|49.84|50.02|49.8|50.06|49.84|50.02|49.8|4
1733034080000|2024-12-01 06:21:20|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733034090000|2024-12-01 06:21:30|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733034100000|2024-12-01 06:21:40|50.03|49.81|50.03|49.81|50.03|49.81|50.02|49.8|3
1733034110000|2024-12-01 06:21:50|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1733034120000|2024-12-01 06:22:00|50.06|49.84|50.07|49.85|50.07|49.85|50.06|49.84|4
1733034130000|2024-12-01 06:22:10|50.1|49.88|50.12|49.9|50.12|49.9|50.07|49.85|5
1733034140000|2024-12-01 06:22:20|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|2
1733034150000|2024-12-01 06:22:30|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1733034160000|2024-12-01 06:22:40|50.16|49.94|50.16|49.94|50.16|49.94|50.16|49.94|1
1733034170000|2024-12-01 06:22:50|50.17|49.95|50.17|49.95|50.17|49.95|50.16|49.94|3
1733034180000|2024-12-01 06:23:00|50.16|49.94|50.15|49.93|50.16|49.94|50.15|49.93|2
1733034210000|2024-12-01 06:23:30|50.16|49.94|50.22|50|50.22|50|50.16|49.94|2
1733034240000|2024-12-01 06:24:00|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733034250000|2024-12-01 06:24:10|50.2|49.98|50.19|49.97|50.2|49.98|50.19|49.97|2
1733034260000|2024-12-01 06:24:20|50.2|49.98|50.18|49.96|50.2|49.98|50.18|49.96|3
1733034280000|2024-12-01 06:24:40|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733034300000|2024-12-01 06:25:00|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034340000|2024-12-01 06:25:40|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034350000|2024-12-01 06:25:50|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034370000|2024-12-01 06:26:10|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034380000|2024-12-01 06:26:20|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034390000|2024-12-01 06:26:30|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034430000|2024-12-01 06:27:10|50.16|49.94|50.11|49.89|50.16|49.94|50.1|49.88|3
1733034450000|2024-12-01 06:27:30|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733034470000|2024-12-01 06:27:50|50.11|49.89|50.09|49.87|50.11|49.89|50.09|49.87|3
1733034520000|2024-12-01 06:28:40|50.08|49.86|50.07|49.85|50.09|49.87|50.07|49.85|4
1733034530000|2024-12-01 06:28:50|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733034540000|2024-12-01 06:29:00|50.05|49.83|50.03|49.81|50.05|49.83|50.03|49.81|3
1733034550000|2024-12-01 06:29:10|50.02|49.8|50|49.78|50.02|49.8|50|49.78|3
1733034560000|2024-12-01 06:29:20|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733034600000|2024-12-01 06:30:00|50.02|49.8|50.05|49.83|50.05|49.83|50.01|49.79|4
1733034610000|2024-12-01 06:30:10|50.06|49.84|50.09|49.87|50.09|49.87|50.06|49.84|4
1733034620000|2024-12-01 06:30:20|50.1|49.88|50.11|49.89|50.11|49.89|50.09|49.87|8
1733034640000|2024-12-01 06:30:40|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1733034650000|2024-12-01 06:30:50|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733034660000|2024-12-01 06:31:00|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733034680000|2024-12-01 06:31:20|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1733034690000|2024-12-01 06:31:30|50.14|49.92|50.16|49.94|50.16|49.94|50.14|49.92|3
1733034700000|2024-12-01 06:31:40|50.17|49.95|50.18|49.96|50.18|49.96|50.17|49.95|2
1733034720000|2024-12-01 06:32:00|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733034730000|2024-12-01 06:32:10|50.16|49.94|50.15|49.93|50.16|49.94|50.15|49.93|2
1733034750000|2024-12-01 06:32:30|50.14|49.92|50.13|49.91|50.15|49.93|50.13|49.91|4
1733034780000|2024-12-01 06:33:00|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733034790000|2024-12-01 06:33:10|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1733034810000|2024-12-01 06:33:30|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1733034830000|2024-12-01 06:33:50|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733034840000|2024-12-01 06:34:00|50.19|49.97|50.22|50|50.22|50|50.19|49.97|4
1733034860000|2024-12-01 06:34:20|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733034880000|2024-12-01 06:34:40|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1733034890000|2024-12-01 06:34:50|50.22|50|50.2|49.98|50.22|50|50.2|49.98|3
1733034900000|2024-12-01 06:35:00|50.19|49.97|50.18|49.96|50.19|49.97|50.17|49.95|4
1733034910000|2024-12-01 06:35:10|50.17|49.95|50.19|49.97|50.21|49.99|50.17|49.95|5
1733034920000|2024-12-01 06:35:20|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733034930000|2024-12-01 06:35:30|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733034950000|2024-12-01 06:35:50|50.2|49.98|50.21|49.99|50.21|49.99|50.19|49.97|4
1733034960000|2024-12-01 06:36:00|50.22|50|50.23|50.01|50.23|50.01|50.21|49.99|5
1733034970000|2024-12-01 06:36:10|50.22|50|50.22|50|50.22|50|50.22|50|1
1733034980000|2024-12-01 06:36:20|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1733034990000|2024-12-01 06:36:30|50.23|50.01|50.25|50.03|50.25|50.03|50.23|50.01|3
1733035020000|2024-12-01 06:37:00|50.26|50.04|50.29|50.07|50.29|50.07|50.26|50.04|3
1733035040000|2024-12-01 06:37:20|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733035050000|2024-12-01 06:37:30|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733035080000|2024-12-01 06:38:00|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733035090000|2024-12-01 06:38:10|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733035100000|2024-12-01 06:38:20|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733035110000|2024-12-01 06:38:30|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733035120000|2024-12-01 06:38:40|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|4
1733035130000|2024-12-01 06:38:50|50.39|50.17|50.39|50.17|50.39|50.17|50.38|50.16|5
1733035140000|2024-12-01 06:39:00|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733035150000|2024-12-01 06:39:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733035160000|2024-12-01 06:39:20|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|4
1733035170000|2024-12-01 06:39:30|50.41|50.19|50.42|50.2|50.42|50.2|50.41|50.19|2
1733035180000|2024-12-01 06:39:40|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733035190000|2024-12-01 06:39:50|50.42|50.2|50.42|50.2|50.42|50.2|50.41|50.19|3
1733035200000|2024-12-01 06:40:00|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733035210000|2024-12-01 06:40:10|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733035220000|2024-12-01 06:40:20|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733035250000|2024-12-01 06:40:50|50.42|50.2|50.42|50.2|50.42|50.2|50.41|50.19|3
1733035260000|2024-12-01 06:41:00|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1733035280000|2024-12-01 06:41:20|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733035300000|2024-12-01 06:41:40|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733035310000|2024-12-01 06:41:50|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733035320000|2024-12-01 06:42:00|50.47|50.25|50.44|50.22|50.47|50.25|50.44|50.22|4
1733035330000|2024-12-01 06:42:10|50.45|50.23|50.45|50.23|50.45|50.23|50.44|50.22|3
1733035340000|2024-12-01 06:42:20|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733035350000|2024-12-01 06:42:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733035370000|2024-12-01 06:42:50|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733035400000|2024-12-01 06:43:20|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|3
1733035410000|2024-12-01 06:43:30|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733035420000|2024-12-01 06:43:40|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733035440000|2024-12-01 06:44:00|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733035450000|2024-12-01 06:44:10|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733035460000|2024-12-01 06:44:20|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733035470000|2024-12-01 06:44:30|50.44|50.22|50.44|50.22|50.45|50.23|50.44|50.22|3
1733035480000|2024-12-01 06:44:40|50.45|50.23|50.44|50.22|50.45|50.23|50.43|50.21|6
1733035490000|2024-12-01 06:44:50|50.43|50.21|50.43|50.21|50.44|50.22|50.43|50.21|3
1733035500000|2024-12-01 06:45:00|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|4
1733035560000|2024-12-01 06:46:00|50.47|50.25|50.48|50.26|50.48|50.26|50.45|50.23|3
1733035590000|2024-12-01 06:46:30|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733035630000|2024-12-01 06:47:10|50.5|50.28|50.59|50.37|50.59|50.37|50.5|50.28|7
1733035640000|2024-12-01 06:47:20|50.62|50.4|50.69|50.47|50.71|50.49|50.62|50.4|8
1733035650000|2024-12-01 06:47:30|50.68|50.46|50.63|50.41|50.68|50.46|50.62|50.4|6
1733035660000|2024-12-01 06:47:40|50.64|50.42|50.7|50.48|50.7|50.48|50.64|50.42|9
1733035670000|2024-12-01 06:47:50|50.69|50.47|50.69|50.47|50.69|50.47|50.68|50.46|3
1733035680000|2024-12-01 06:48:00|50.68|50.46|50.66|50.44|50.68|50.46|50.66|50.44|3
1733035710000|2024-12-01 06:48:30|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|3
1733035730000|2024-12-01 06:48:50|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733035740000|2024-12-01 06:49:00|50.58|50.36|50.58|50.36|50.59|50.37|50.58|50.36|3
1733035750000|2024-12-01 06:49:10|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733035770000|2024-12-01 06:49:30|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|4
1733035780000|2024-12-01 06:49:40|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733035800000|2024-12-01 06:50:00|50.56|50.34|50.54|50.32|50.56|50.34|50.54|50.32|3
1733035820000|2024-12-01 06:50:20|50.53|50.31|50.51|50.29|50.53|50.31|50.49|50.27|5
1733035840000|2024-12-01 06:50:40|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733035850000|2024-12-01 06:50:50|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733035860000|2024-12-01 06:51:00|50.55|50.33|50.57|50.35|50.57|50.35|50.55|50.33|3
1733035910000|2024-12-01 06:51:50|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1733035920000|2024-12-01 06:52:00|50.54|50.32|50.5|50.28|50.55|50.33|50.5|50.28|6
1733035930000|2024-12-01 06:52:10|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733035940000|2024-12-01 06:52:20|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|5
1733035960000|2024-12-01 06:52:40|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733035980000|2024-12-01 06:53:00|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733036010000|2024-12-01 06:53:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733036040000|2024-12-01 06:54:00|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733036050000|2024-12-01 06:54:10|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733036060000|2024-12-01 06:54:20|50.44|50.22|50.44|50.22|50.44|50.22|50.43|50.21|5
1733036070000|2024-12-01 06:54:30|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733036090000|2024-12-01 06:54:50|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|4
1733036100000|2024-12-01 06:55:00|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733036110000|2024-12-01 06:55:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733036120000|2024-12-01 06:55:20|50.37|50.15|50.35|50.13|50.37|50.15|50.35|50.13|3
1733036130000|2024-12-01 06:55:30|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733036140000|2024-12-01 06:55:40|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733036150000|2024-12-01 06:55:50|50.36|50.14|50.36|50.14|50.37|50.15|50.36|50.14|3
1733036160000|2024-12-01 06:56:00|50.37|50.15|50.44|50.22|50.44|50.22|50.37|50.15|6
1733036170000|2024-12-01 06:56:10|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733036180000|2024-12-01 06:56:20|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733036190000|2024-12-01 06:56:30|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733036210000|2024-12-01 06:56:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733036220000|2024-12-01 06:57:00|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|5
1733036240000|2024-12-01 06:57:20|50.45|50.23|50.49|50.27|50.51|50.29|50.45|50.23|5
1733036250000|2024-12-01 06:57:30|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|4
1733036260000|2024-12-01 06:57:40|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733036280000|2024-12-01 06:58:00|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733036300000|2024-12-01 06:58:20|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733036310000|2024-12-01 06:58:30|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733036320000|2024-12-01 06:58:40|50.45|50.23|50.47|50.25|50.47|50.25|50.45|50.23|2
1733036340000|2024-12-01 06:59:00|50.48|50.26|50.48|50.26|50.49|50.27|50.48|50.26|3
1733036350000|2024-12-01 06:59:10|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733036360000|2024-12-01 06:59:20|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733036370000|2024-12-01 06:59:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733036380000|2024-12-01 06:59:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733036440000|2024-12-01 07:00:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733036460000|2024-12-01 07:01:00|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733036470000|2024-12-01 07:01:10|50.46|50.24|50.45|50.23|50.46|50.24|50.44|50.22|4
1733036480000|2024-12-01 07:01:20|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|3
1733036490000|2024-12-01 07:01:30|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733036500000|2024-12-01 07:01:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733036510000|2024-12-01 07:01:50|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733036520000|2024-12-01 07:02:00|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|3
1733036530000|2024-12-01 07:02:10|50.48|50.26|50.53|50.31|50.53|50.31|50.48|50.26|5
1733036540000|2024-12-01 07:02:20|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733036560000|2024-12-01 07:02:40|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733036580000|2024-12-01 07:03:00|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733036590000|2024-12-01 07:03:10|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|3
1733036600000|2024-12-01 07:03:20|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733036610000|2024-12-01 07:03:30|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733036620000|2024-12-01 07:03:40|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|3
1733036630000|2024-12-01 07:03:50|50.5|50.28|50.5|50.28|50.51|50.29|50.5|50.28|3
1733036640000|2024-12-01 07:04:00|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|3
1733036650000|2024-12-01 07:04:10|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733036660000|2024-12-01 07:04:20|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733036670000|2024-12-01 07:04:30|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733036700000|2024-12-01 07:05:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733036720000|2024-12-01 07:05:20|50.51|50.29|50.53|50.31|50.53|50.31|50.51|50.29|3
1733036770000|2024-12-01 07:06:10|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733036780000|2024-12-01 07:06:20|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733036790000|2024-12-01 07:06:30|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733036810000|2024-12-01 07:06:50|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733036820000|2024-12-01 07:07:00|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733036830000|2024-12-01 07:07:10|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733036840000|2024-12-01 07:07:20|50.45|50.23|50.47|50.25|50.48|50.26|50.45|50.23|4
1733036850000|2024-12-01 07:07:30|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|4
1733036860000|2024-12-01 07:07:40|50.48|50.26|50.45|50.23|50.48|50.26|50.45|50.23|4
1733036870000|2024-12-01 07:07:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|6
1733036880000|2024-12-01 07:08:00|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733036890000|2024-12-01 07:08:10|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733036900000|2024-12-01 07:08:20|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733036910000|2024-12-01 07:08:30|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|3
1733036940000|2024-12-01 07:09:00|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|3
1733036960000|2024-12-01 07:09:20|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733036970000|2024-12-01 07:09:30|50.49|50.27|50.47|50.25|50.49|50.27|50.46|50.24|5
1733036980000|2024-12-01 07:09:40|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733036990000|2024-12-01 07:09:50|50.44|50.22|50.42|50.2|50.44|50.22|50.42|50.2|3
1733037000000|2024-12-01 07:10:00|50.41|50.19|50.41|50.19|50.42|50.2|50.41|50.19|3
1733037020000|2024-12-01 07:10:20|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733037040000|2024-12-01 07:10:40|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733037050000|2024-12-01 07:10:50|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|5
1733037060000|2024-12-01 07:11:00|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733037070000|2024-12-01 07:11:10|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733037080000|2024-12-01 07:11:20|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733037100000|2024-12-01 07:11:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733037110000|2024-12-01 07:11:50|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733037140000|2024-12-01 07:12:20|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733037150000|2024-12-01 07:12:30|50.47|50.25|50.5|50.28|50.5|50.28|50.47|50.25|4
1733037160000|2024-12-01 07:12:40|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733037170000|2024-12-01 07:12:50|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733037200000|2024-12-01 07:13:20|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733037210000|2024-12-01 07:13:30|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|4
1733037220000|2024-12-01 07:13:40|50.49|50.27|50.43|50.21|50.49|50.27|50.43|50.21|4
1733037230000|2024-12-01 07:13:50|50.42|50.2|50.41|50.19|50.42|50.2|50.4|50.18|3
1733037240000|2024-12-01 07:14:00|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733037250000|2024-12-01 07:14:10|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733037260000|2024-12-01 07:14:20|50.44|50.22|50.44|50.22|50.45|50.23|50.44|50.22|3
1733037270000|2024-12-01 07:14:30|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733037280000|2024-12-01 07:14:40|50.43|50.21|50.44|50.22|50.45|50.23|50.43|50.21|4
1733037290000|2024-12-01 07:14:50|50.46|50.24|50.43|50.21|50.46|50.24|50.43|50.21|6
1733037300000|2024-12-01 07:15:00|50.42|50.2|50.45|50.23|50.45|50.23|50.42|50.2|5
1733037310000|2024-12-01 07:15:10|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733037320000|2024-12-01 07:15:20|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733037340000|2024-12-01 07:15:40|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|4
1733037360000|2024-12-01 07:16:00|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733037380000|2024-12-01 07:16:20|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733037390000|2024-12-01 07:16:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733037410000|2024-12-01 07:16:50|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733037420000|2024-12-01 07:17:00|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|4
1733037450000|2024-12-01 07:17:30|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733037460000|2024-12-01 07:17:40|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|2
1733037490000|2024-12-01 07:18:10|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733037510000|2024-12-01 07:18:30|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|5
1733037520000|2024-12-01 07:18:40|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733037530000|2024-12-01 07:18:50|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733037540000|2024-12-01 07:19:00|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|3
1733037550000|2024-12-01 07:19:10|50.51|50.29|50.51|50.29|50.52|50.3|50.51|50.29|3
1733037570000|2024-12-01 07:19:30|50.52|50.3|50.55|50.33|50.56|50.34|50.52|50.3|4
1733037580000|2024-12-01 07:19:40|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1733037590000|2024-12-01 07:19:50|50.56|50.34|50.56|50.34|50.56|50.34|50.54|50.32|6
1733037610000|2024-12-01 07:20:10|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|4
1733037620000|2024-12-01 07:20:20|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733037630000|2024-12-01 07:20:30|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733037640000|2024-12-01 07:20:40|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733037650000|2024-12-01 07:20:50|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733037660000|2024-12-01 07:21:00|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733037670000|2024-12-01 07:21:10|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733037690000|2024-12-01 07:21:30|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733037700000|2024-12-01 07:21:40|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733037720000|2024-12-01 07:22:00|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733037730000|2024-12-01 07:22:10|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733037740000|2024-12-01 07:22:20|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733037750000|2024-12-01 07:22:30|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733037760000|2024-12-01 07:22:40|50.51|50.29|50.49|50.27|50.51|50.29|50.49|50.27|3
1733037780000|2024-12-01 07:23:00|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733037790000|2024-12-01 07:23:10|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733037810000|2024-12-01 07:23:30|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733037840000|2024-12-01 07:24:00|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733037850000|2024-12-01 07:24:10|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733037860000|2024-12-01 07:24:20|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|4
1733037930000|2024-12-01 07:25:30|50.48|50.26|50.51|50.29|50.51|50.29|50.48|50.26|3
1733037940000|2024-12-01 07:25:40|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733037950000|2024-12-01 07:25:50|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733037960000|2024-12-01 07:26:00|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733038060000|2024-12-01 07:27:40|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733038070000|2024-12-01 07:27:50|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733038080000|2024-12-01 07:28:00|50.56|50.34|50.57|50.35|50.57|50.35|50.55|50.33|4
1733038090000|2024-12-01 07:28:10|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733038110000|2024-12-01 07:28:30|50.6|50.38|50.62|50.4|50.62|50.4|50.6|50.38|3
1733038120000|2024-12-01 07:28:40|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733038140000|2024-12-01 07:29:00|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733038150000|2024-12-01 07:29:10|50.66|50.44|50.63|50.41|50.67|50.45|50.61|50.39|6
1733038160000|2024-12-01 07:29:20|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733038170000|2024-12-01 07:29:30|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733038190000|2024-12-01 07:29:50|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|7
1733038200000|2024-12-01 07:30:00|50.65|50.43|50.65|50.43|50.66|50.44|50.65|50.43|3
1733038210000|2024-12-01 07:30:10|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733038290000|2024-12-01 07:31:30|50.67|50.45|50.7|50.48|50.7|50.48|50.67|50.45|3
1733038320000|2024-12-01 07:32:00|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|4
1733038330000|2024-12-01 07:32:10|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733038340000|2024-12-01 07:32:20|50.7|50.48|50.68|50.46|50.7|50.48|50.68|50.46|3
1733038350000|2024-12-01 07:32:30|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|3
1733038360000|2024-12-01 07:32:40|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|4
1733038370000|2024-12-01 07:32:50|50.64|50.42|50.64|50.42|50.65|50.43|50.64|50.42|3
1733038380000|2024-12-01 07:33:00|50.65|50.43|50.67|50.45|50.67|50.45|50.65|50.43|3
1733038440000|2024-12-01 07:34:00|50.66|50.44|50.61|50.39|50.66|50.44|50.61|50.39|5
1733038450000|2024-12-01 07:34:10|50.6|50.38|50.57|50.35|50.6|50.38|50.57|50.35|4
1733038470000|2024-12-01 07:34:30|50.56|50.34|50.56|50.34|50.56|50.34|50.55|50.33|3
1733038480000|2024-12-01 07:34:40|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1733038490000|2024-12-01 07:34:50|50.54|50.32|50.52|50.3|50.54|50.32|50.52|50.3|2
1733038500000|2024-12-01 07:35:00|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733038510000|2024-12-01 07:35:10|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|4
1733038520000|2024-12-01 07:35:20|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733038540000|2024-12-01 07:35:40|50.57|50.35|50.59|50.37|50.59|50.37|50.57|50.35|3
1733038550000|2024-12-01 07:35:50|50.58|50.36|50.58|50.36|50.58|50.36|50.57|50.35|3
1733038560000|2024-12-01 07:36:00|50.57|50.35|50.54|50.32|50.57|50.35|50.54|50.32|4
1733038570000|2024-12-01 07:36:10|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733038600000|2024-12-01 07:36:40|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733038610000|2024-12-01 07:36:50|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733038620000|2024-12-01 07:37:00|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733038630000|2024-12-01 07:37:10|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733038640000|2024-12-01 07:37:20|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733038650000|2024-12-01 07:37:30|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733038660000|2024-12-01 07:37:40|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|4
1733038670000|2024-12-01 07:37:50|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|3
1733038680000|2024-12-01 07:38:00|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|4
1733038730000|2024-12-01 07:38:50|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|3
1733038740000|2024-12-01 07:39:00|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|5
1733038750000|2024-12-01 07:39:10|50.48|50.26|50.48|50.26|50.49|50.27|50.48|50.26|3
1733038760000|2024-12-01 07:39:20|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733038770000|2024-12-01 07:39:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733038780000|2024-12-01 07:39:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733038800000|2024-12-01 07:40:00|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733038810000|2024-12-01 07:40:10|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733038830000|2024-12-01 07:40:30|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733038840000|2024-12-01 07:40:40|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733038850000|2024-12-01 07:40:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733038880000|2024-12-01 07:41:20|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|4
1733038890000|2024-12-01 07:41:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733038900000|2024-12-01 07:41:40|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733038920000|2024-12-01 07:42:00|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733038930000|2024-12-01 07:42:10|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733038940000|2024-12-01 07:42:20|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733038950000|2024-12-01 07:42:30|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733038980000|2024-12-01 07:43:00|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733038990000|2024-12-01 07:43:10|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733039000000|2024-12-01 07:43:20|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733039020000|2024-12-01 07:43:40|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733039080000|2024-12-01 07:44:40|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733039090000|2024-12-01 07:44:50|50.47|50.25|50.48|50.26|50.49|50.27|50.47|50.25|6
1733039100000|2024-12-01 07:45:00|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|3
1733039110000|2024-12-01 07:45:10|50.48|50.26|50.48|50.26|50.49|50.27|50.48|50.26|3
1733039120000|2024-12-01 07:45:20|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733039130000|2024-12-01 07:45:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733039150000|2024-12-01 07:45:50|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733039170000|2024-12-01 07:46:10|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733039190000|2024-12-01 07:46:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|6
1733039200000|2024-12-01 07:46:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733039220000|2024-12-01 07:47:00|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733039250000|2024-12-01 07:47:30|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733039290000|2024-12-01 07:48:10|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733039300000|2024-12-01 07:48:20|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733039310000|2024-12-01 07:48:30|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733039330000|2024-12-01 07:48:50|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733039340000|2024-12-01 07:49:00|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733039350000|2024-12-01 07:49:10|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733039360000|2024-12-01 07:49:20|50.44|50.22|50.44|50.22|50.44|50.22|50.43|50.21|3
1733039370000|2024-12-01 07:49:30|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733039380000|2024-12-01 07:49:40|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733039390000|2024-12-01 07:49:50|50.44|50.22|50.44|50.22|50.44|50.22|50.43|50.21|3
1733039400000|2024-12-01 07:50:00|50.43|50.21|50.45|50.23|50.46|50.24|50.43|50.21|5
1733039410000|2024-12-01 07:50:10|50.46|50.24|50.49|50.27|50.49|50.27|50.46|50.24|4
1733039420000|2024-12-01 07:50:20|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|4
1733039430000|2024-12-01 07:50:30|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|3
1733039440000|2024-12-01 07:50:40|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|3
1733039460000|2024-12-01 07:51:00|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|3
1733039470000|2024-12-01 07:51:10|50.46|50.24|50.47|50.25|50.47|50.25|50.45|50.23|4
1733039480000|2024-12-01 07:51:20|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733039490000|2024-12-01 07:51:30|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733039510000|2024-12-01 07:51:50|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733039550000|2024-12-01 07:52:30|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733039560000|2024-12-01 07:52:40|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733039570000|2024-12-01 07:52:50|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|3
1733039580000|2024-12-01 07:53:00|50.43|50.21|50.41|50.19|50.43|50.21|50.41|50.19|5
1733039590000|2024-12-01 07:53:10|50.4|50.18|50.42|50.2|50.42|50.2|50.4|50.18|3
1733039610000|2024-12-01 07:53:30|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733039620000|2024-12-01 07:53:40|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|3
1733039630000|2024-12-01 07:53:50|50.43|50.21|50.45|50.23|50.45|50.23|50.43|50.21|3
1733039640000|2024-12-01 07:54:00|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733039650000|2024-12-01 07:54:10|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|4
1733039660000|2024-12-01 07:54:20|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1733039670000|2024-12-01 07:54:30|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733039680000|2024-12-01 07:54:40|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733039690000|2024-12-01 07:54:50|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733039700000|2024-12-01 07:55:00|50.4|50.18|50.38|50.16|50.4|50.18|50.38|50.16|5
1733039710000|2024-12-01 07:55:10|50.37|50.15|50.37|50.15|50.37|50.15|50.36|50.14|5
1733039720000|2024-12-01 07:55:20|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733039740000|2024-12-01 07:55:40|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|4
1733039750000|2024-12-01 07:55:50|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733039770000|2024-12-01 07:56:10|50.36|50.14|50.36|50.14|50.36|50.14|50.35|50.13|5
1733039790000|2024-12-01 07:56:30|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733039800000|2024-12-01 07:56:40|50.38|50.16|50.38|50.16|50.38|50.16|50.37|50.15|3
1733039820000|2024-12-01 07:57:00|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733039830000|2024-12-01 07:57:10|50.41|50.19|50.43|50.21|50.43|50.21|50.41|50.19|3
1733039850000|2024-12-01 07:57:30|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|2
1733039900000|2024-12-01 07:58:20|50.41|50.19|50.37|50.15|50.41|50.19|50.37|50.15|3
1733039910000|2024-12-01 07:58:30|50.38|50.16|50.38|50.16|50.39|50.17|50.38|50.16|3
1733039920000|2024-12-01 07:58:40|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733039930000|2024-12-01 07:58:50|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733039940000|2024-12-01 07:59:00|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733039950000|2024-12-01 07:59:10|50.4|50.18|50.4|50.18|50.4|50.18|50.39|50.17|5
1733039960000|2024-12-01 07:59:20|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733039980000|2024-12-01 07:59:40|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733039990000|2024-12-01 07:59:50|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|2
1733040050000|2024-12-01 08:00:50|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733040060000|2024-12-01 08:01:00|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733040080000|2024-12-01 08:01:20|50.36|50.14|50.33|50.11|50.36|50.14|50.33|50.11|3
1733040090000|2024-12-01 08:01:30|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733040100000|2024-12-01 08:01:40|50.38|50.16|50.41|50.19|50.42|50.2|50.38|50.16|6
1733040110000|2024-12-01 08:01:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733040120000|2024-12-01 08:02:00|50.41|50.19|50.37|50.15|50.41|50.19|50.37|50.15|5
1733040130000|2024-12-01 08:02:10|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733040140000|2024-12-01 08:02:20|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|2
1733040150000|2024-12-01 08:02:30|50.34|50.12|50.33|50.11|50.35|50.13|50.33|50.11|4
1733040170000|2024-12-01 08:02:50|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733040230000|2024-12-01 08:03:50|50.34|50.12|50.37|50.15|50.37|50.15|50.34|50.12|4
1733040240000|2024-12-01 08:04:00|50.38|50.16|50.42|50.2|50.42|50.2|50.38|50.16|3
1733040250000|2024-12-01 08:04:10|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|5
1733040260000|2024-12-01 08:04:20|50.42|50.2|50.42|50.2|50.42|50.2|50.41|50.19|3
1733040270000|2024-12-01 08:04:30|50.41|50.19|50.42|50.2|50.42|50.2|50.41|50.19|2
1733040290000|2024-12-01 08:04:50|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|4
1733040300000|2024-12-01 08:05:00|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733040310000|2024-12-01 08:05:10|50.43|50.21|50.49|50.27|50.49|50.27|50.43|50.21|7
1733040320000|2024-12-01 08:05:20|50.5|50.28|50.5|50.28|50.5|50.28|50.49|50.27|5
1733040330000|2024-12-01 08:05:30|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733040340000|2024-12-01 08:05:40|50.5|50.28|50.48|50.26|50.5|50.28|50.48|50.26|5
1733040350000|2024-12-01 08:05:50|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733040360000|2024-12-01 08:06:00|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733040370000|2024-12-01 08:06:10|50.48|50.26|50.45|50.23|50.48|50.26|50.45|50.23|5
1733040380000|2024-12-01 08:06:20|50.46|50.24|50.43|50.21|50.46|50.24|50.42|50.2|5
1733040390000|2024-12-01 08:06:30|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|3
1733040400000|2024-12-01 08:06:40|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733040410000|2024-12-01 08:06:50|50.42|50.2|50.29|50.07|50.42|50.2|50.29|50.07|4
1733040420000|2024-12-01 08:07:00|50.31|50.09|50.18|49.96|50.33|50.11|50.18|49.96|7
1733040430000|2024-12-01 08:07:10|50.19|49.97|50.21|49.99|50.21|49.99|50.18|49.96|5
1733040440000|2024-12-01 08:07:20|50.22|50|50.22|50|50.22|50|50.22|50|1
1733040450000|2024-12-01 08:07:30|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733040470000|2024-12-01 08:07:50|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|2
1733040480000|2024-12-01 08:08:00|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733040490000|2024-12-01 08:08:10|50.3|50.08|50.36|50.14|50.36|50.14|50.3|50.08|5
1733040510000|2024-12-01 08:08:30|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733040520000|2024-12-01 08:08:40|50.38|50.16|50.37|50.15|50.39|50.17|50.37|50.15|4
1733040530000|2024-12-01 08:08:50|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733040540000|2024-12-01 08:09:00|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733040550000|2024-12-01 08:09:10|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|2
1733040560000|2024-12-01 08:09:20|50.38|50.16|50.35|50.13|50.38|50.16|50.35|50.13|5
1733040570000|2024-12-01 08:09:30|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|4
1733040580000|2024-12-01 08:09:40|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733040590000|2024-12-01 08:09:50|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1733040600000|2024-12-01 08:10:00|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733040610000|2024-12-01 08:10:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733040620000|2024-12-01 08:10:20|50.36|50.14|50.38|50.16|50.38|50.16|50.36|50.14|2
1733040630000|2024-12-01 08:10:30|50.39|50.17|50.41|50.19|50.41|50.19|50.39|50.17|3
1733040640000|2024-12-01 08:10:40|50.42|50.2|50.45|50.23|50.45|50.23|50.42|50.2|3
1733040650000|2024-12-01 08:10:50|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733040690000|2024-12-01 08:11:30|50.48|50.26|50.46|50.24|50.48|50.26|50.46|50.24|2
1733040700000|2024-12-01 08:11:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733040710000|2024-12-01 08:11:50|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733040720000|2024-12-01 08:12:00|50.49|50.27|50.5|50.28|50.5|50.28|50.48|50.26|6
1733040730000|2024-12-01 08:12:10|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733040740000|2024-12-01 08:12:20|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|4
1733040760000|2024-12-01 08:12:40|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733040770000|2024-12-01 08:12:50|50.54|50.32|50.6|50.38|50.6|50.38|50.54|50.32|4
1733040780000|2024-12-01 08:13:00|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733040790000|2024-12-01 08:13:10|50.59|50.37|50.57|50.35|50.59|50.37|50.57|50.35|2
1733040800000|2024-12-01 08:13:20|50.56|50.34|50.58|50.36|50.58|50.36|50.56|50.34|3
1733040810000|2024-12-01 08:13:30|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733040820000|2024-12-01 08:13:40|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733040830000|2024-12-01 08:13:50|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|3
1733040840000|2024-12-01 08:14:00|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733040850000|2024-12-01 08:14:10|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733040940000|2024-12-01 08:15:40|50.61|50.39|50.71|50.49|50.71|50.49|50.61|50.39|5
1733040950000|2024-12-01 08:15:50|50.72|50.5|50.74|50.52|50.74|50.52|50.72|50.5|3
1733040960000|2024-12-01 08:16:00|50.73|50.51|50.71|50.49|50.73|50.51|50.71|50.49|2
1733040970000|2024-12-01 08:16:10|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|3
1733040980000|2024-12-01 08:16:20|50.69|50.47|50.67|50.45|50.69|50.47|50.67|50.45|2
1733040990000|2024-12-01 08:16:30|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733041000000|2024-12-01 08:16:40|50.66|50.44|50.68|50.46|50.68|50.46|50.66|50.44|3
1733041010000|2024-12-01 08:16:50|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733041030000|2024-12-01 08:17:10|50.69|50.47|50.7|50.48|50.75|50.53|50.69|50.47|5
1733041050000|2024-12-01 08:17:30|50.69|50.47|50.7|50.48|50.71|50.49|50.69|50.47|8
1733041060000|2024-12-01 08:17:40|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|5
1733041070000|2024-12-01 08:17:50|50.69|50.47|50.64|50.42|50.69|50.47|50.64|50.42|4
1733041080000|2024-12-01 08:18:00|50.65|50.43|50.66|50.44|50.67|50.45|50.65|50.43|4
1733041090000|2024-12-01 08:18:10|50.69|50.47|50.68|50.46|50.69|50.47|50.67|50.45|6
1733041110000|2024-12-01 08:18:30|50.69|50.47|50.71|50.49|50.71|50.49|50.69|50.47|3
1733041120000|2024-12-01 08:18:40|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|7
1733041130000|2024-12-01 08:18:50|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733041140000|2024-12-01 08:19:00|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733041150000|2024-12-01 08:19:10|50.67|50.45|50.67|50.45|50.67|50.45|50.66|50.44|3
1733041160000|2024-12-01 08:19:20|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|4
1733041170000|2024-12-01 08:19:30|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|5
1733041180000|2024-12-01 08:19:40|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1733041190000|2024-12-01 08:19:50|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733041310000|2024-12-01 08:21:50|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733041320000|2024-12-01 08:22:00|50.66|50.44|50.7|50.48|50.71|50.49|50.66|50.44|6
1733041340000|2024-12-01 08:22:20|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733041350000|2024-12-01 08:22:30|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733041390000|2024-12-01 08:23:10|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733041410000|2024-12-01 08:23:30|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733041430000|2024-12-01 08:23:50|50.64|50.42|50.64|50.42|50.64|50.42|50.63|50.41|3
1733041450000|2024-12-01 08:24:10|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733041460000|2024-12-01 08:24:20|50.64|50.42|50.58|50.36|50.65|50.43|50.58|50.36|5
1733041470000|2024-12-01 08:24:30|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|4
1733041480000|2024-12-01 08:24:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733041490000|2024-12-01 08:24:50|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1733041500000|2024-12-01 08:25:00|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733041510000|2024-12-01 08:25:10|50.57|50.35|50.54|50.32|50.57|50.35|50.54|50.32|5
1733041520000|2024-12-01 08:25:20|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733041530000|2024-12-01 08:25:30|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733041540000|2024-12-01 08:25:40|50.58|50.36|50.57|50.35|50.58|50.36|50.57|50.35|2
1733041560000|2024-12-01 08:26:00|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1733041570000|2024-12-01 08:26:10|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733041580000|2024-12-01 08:26:20|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|2
1733041590000|2024-12-01 08:26:30|50.58|50.36|50.55|50.33|50.6|50.38|50.53|50.31|15
1733041600000|2024-12-01 08:26:40|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733041610000|2024-12-01 08:26:50|50.57|50.35|50.62|50.4|50.62|50.4|50.57|50.35|9
1733041620000|2024-12-01 08:27:00|50.64|50.42|50.58|50.36|50.65|50.43|50.58|50.36|7
1733041630000|2024-12-01 08:27:10|50.59|50.37|50.59|50.37|50.61|50.39|50.56|50.34|10
1733041640000|2024-12-01 08:27:20|50.6|50.38|50.57|50.35|50.6|50.38|50.57|50.35|6
1733041650000|2024-12-01 08:27:30|50.56|50.34|50.59|50.37|50.59|50.37|50.56|50.34|4
1733041660000|2024-12-01 08:27:40|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733041670000|2024-12-01 08:27:50|50.59|50.37|50.59|50.37|50.59|50.37|50.58|50.36|3
1733041680000|2024-12-01 08:28:00|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733041700000|2024-12-01 08:28:20|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733041710000|2024-12-01 08:28:30|50.65|50.43|50.64|50.42|50.65|50.43|50.63|50.41|3
1733041720000|2024-12-01 08:28:40|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|4
1733041730000|2024-12-01 08:28:50|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733041740000|2024-12-01 08:29:00|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733041750000|2024-12-01 08:29:10|50.65|50.43|50.61|50.39|50.65|50.43|50.6|50.38|7
1733041760000|2024-12-01 08:29:20|50.62|50.4|50.6|50.38|50.62|50.4|50.6|50.38|3
1733041770000|2024-12-01 08:29:30|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|5
1733041780000|2024-12-01 08:29:40|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733041790000|2024-12-01 08:29:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733041800000|2024-12-01 08:30:00|50.59|50.37|50.57|50.35|50.59|50.37|50.57|50.35|4
1733041810000|2024-12-01 08:30:10|50.58|50.36|50.61|50.39|50.63|50.41|50.58|50.36|4
1733041820000|2024-12-01 08:30:20|50.6|50.38|50.6|50.38|50.61|50.39|50.59|50.37|7
1733041830000|2024-12-01 08:30:30|50.59|50.37|50.57|50.35|50.59|50.37|50.57|50.35|3
1733041840000|2024-12-01 08:30:40|50.58|50.36|50.6|50.38|50.6|50.38|50.58|50.36|2
1733041860000|2024-12-01 08:31:00|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733041870000|2024-12-01 08:31:10|50.62|50.4|50.67|50.45|50.67|50.45|50.62|50.4|5
1733041880000|2024-12-01 08:31:20|50.69|50.47|50.71|50.49|50.71|50.49|50.69|50.47|3
1733041890000|2024-12-01 08:31:30|50.73|50.51|50.7|50.48|50.78|50.56|50.7|50.48|6
1733041900000|2024-12-01 08:31:40|50.69|50.47|50.69|50.47|50.7|50.48|50.68|50.46|5
1733041910000|2024-12-01 08:31:50|50.68|50.46|50.58|50.36|50.68|50.46|50.58|50.36|5
1733041920000|2024-12-01 08:32:00|50.57|50.35|50.58|50.36|50.59|50.37|50.52|50.3|11
1733041930000|2024-12-01 08:32:10|50.59|50.37|50.57|50.35|50.59|50.37|50.56|50.34|8
1733041940000|2024-12-01 08:32:20|50.58|50.36|50.65|50.43|50.66|50.44|50.58|50.36|10
1733041950000|2024-12-01 08:32:30|50.66|50.44|50.63|50.41|50.69|50.47|50.63|50.41|13
1733041960000|2024-12-01 08:32:40|50.65|50.43|50.65|50.43|50.66|50.44|50.63|50.41|9
1733041970000|2024-12-01 08:32:50|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|3
1733041980000|2024-12-01 08:33:00|50.67|50.45|50.67|50.45|50.67|50.45|50.66|50.44|3
1733041990000|2024-12-01 08:33:10|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|3
1733011200000|2024-12-01 00:00:00|52.66|52.44|52.65|52.43|52.66|52.44|52.64|52.42|4
1733011210000|2024-12-01 00:00:10|52.64|52.42|52.57|52.35|52.64|52.42|52.57|52.35|4
1733011220000|2024-12-01 00:00:20|52.56|52.34|52.5|52.28|52.56|52.34|52.49|52.27|10
1733011230000|2024-12-01 00:00:30|52.51|52.29|52.52|52.3|52.52|52.3|52.5|52.28|10
1733011240000|2024-12-01 00:00:40|52.51|52.29|52.43|52.21|52.51|52.29|52.41|52.19|9
1733011250000|2024-12-01 00:00:50|52.44|52.22|52.43|52.21|52.46|52.24|52.43|52.21|6
1733011260000|2024-12-01 00:01:00|52.44|52.22|52.43|52.21|52.44|52.22|52.4|52.18|8
1733011270000|2024-12-01 00:01:10|52.44|52.22|52.4|52.18|52.44|52.22|52.4|52.18|6
1733011280000|2024-12-01 00:01:20|52.38|52.16|52.36|52.14|52.38|52.16|52.36|52.14|3
1733011290000|2024-12-01 00:01:30|52.34|52.12|52.31|52.09|52.34|52.12|52.31|52.09|4
1733011300000|2024-12-01 00:01:40|52.29|52.07|52.28|52.06|52.29|52.07|52.28|52.06|2
1733011320000|2024-12-01 00:02:00|52.27|52.05|52.25|52.03|52.27|52.05|52.24|52.02|5
1733011330000|2024-12-01 00:02:10|52.28|52.06|52.34|52.12|52.35|52.13|52.27|52.05|6
1733011340000|2024-12-01 00:02:20|52.35|52.13|52.44|52.22|52.44|52.22|52.35|52.13|6
1733011350000|2024-12-01 00:02:30|52.45|52.23|52.46|52.24|52.47|52.25|52.43|52.21|8
1733011360000|2024-12-01 00:02:40|52.44|52.22|52.45|52.23|52.46|52.24|52.44|52.22|4
1733011370000|2024-12-01 00:02:50|52.46|52.24|52.52|52.3|52.52|52.3|52.46|52.24|6
1733011380000|2024-12-01 00:03:00|52.53|52.31|52.51|52.29|52.53|52.31|52.5|52.28|9
1733011390000|2024-12-01 00:03:10|52.5|52.28|52.43|52.21|52.5|52.28|52.43|52.21|6
1733011400000|2024-12-01 00:03:20|52.44|52.22|52.51|52.29|52.52|52.3|52.44|52.22|11
1733011410000|2024-12-01 00:03:30|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1733011420000|2024-12-01 00:03:40|52.52|52.3|52.57|52.35|52.57|52.35|52.52|52.3|4
1733011430000|2024-12-01 00:03:50|52.59|52.37|52.61|52.39|52.61|52.39|52.59|52.37|3
1733011440000|2024-12-01 00:04:00|52.62|52.4|52.67|52.45|52.67|52.45|52.62|52.4|5
1733011450000|2024-12-01 00:04:10|52.68|52.46|52.75|52.53|52.75|52.53|52.68|52.46|6
1733011460000|2024-12-01 00:04:20|52.76|52.54|52.82|52.6|52.82|52.6|52.75|52.53|8
1733011470000|2024-12-01 00:04:30|52.83|52.61|52.9|52.68|52.9|52.68|52.83|52.61|8
1733011480000|2024-12-01 00:04:40|52.89|52.67|52.9|52.68|52.9|52.68|52.89|52.67|2
1733011490000|2024-12-01 00:04:50|52.92|52.7|53|52.78|53|52.78|52.92|52.7|10
1733011500000|2024-12-01 00:05:00|53.01|52.79|53.06|52.84|53.06|52.84|53.01|52.79|6
1733011510000|2024-12-01 00:05:10|53.08|52.86|53.12|52.9|53.12|52.9|53.08|52.86|5
1733011520000|2024-12-01 00:05:20|53.13|52.91|53.23|53.01|53.23|53.01|53.13|52.91|5
1733011530000|2024-12-01 00:05:30|53.24|53.02|53.35|53.13|53.35|53.13|53.24|53.02|8
1733011540000|2024-12-01 00:05:40|53.34|53.12|53.2|52.98|53.34|53.12|53.2|52.98|13
1733011550000|2024-12-01 00:05:50|53.21|52.99|53.22|53|53.22|53|53.21|52.99|4
1733011560000|2024-12-01 00:06:00|53.25|53.03|53.33|53.11|53.33|53.11|53.25|53.03|7
1733011570000|2024-12-01 00:06:10|53.35|53.13|53.34|53.12|53.35|53.13|53.33|53.11|4
1733011580000|2024-12-01 00:06:20|53.35|53.13|53.26|53.04|53.41|53.19|53.26|53.04|13
1733011590000|2024-12-01 00:06:30|53.25|53.03|53.28|53.06|53.28|53.06|53.25|53.03|3
1733011600000|2024-12-01 00:06:40|53.27|53.05|53.25|53.03|53.28|53.06|53.25|53.03|5
1733011610000|2024-12-01 00:06:50|53.24|53.02|53.06|52.84|53.24|53.02|53.06|52.84|13
1733011620000|2024-12-01 00:07:00|53.04|52.82|53.09|52.87|53.09|52.87|53|52.78|12
1733011630000|2024-12-01 00:07:10|53.1|52.88|53.11|52.89|53.15|52.93|53.08|52.86|6
1733011640000|2024-12-01 00:07:20|53.1|52.88|53.11|52.89|53.12|52.9|53.1|52.88|4
1733011650000|2024-12-01 00:07:30|53.1|52.88|53.11|52.89|53.11|52.89|53.08|52.86|5
1733011660000|2024-12-01 00:07:40|53.12|52.9|53.15|52.93|53.15|52.93|53.11|52.89|12
1733011670000|2024-12-01 00:07:50|53.14|52.92|53.07|52.85|53.14|52.92|53.06|52.84|5
1733011680000|2024-12-01 00:08:00|53.08|52.86|53.05|52.83|53.08|52.86|53.05|52.83|4
1733011690000|2024-12-01 00:08:10|53.07|52.85|53.01|52.79|53.07|52.85|53|52.78|5
1733011700000|2024-12-01 00:08:20|53|52.78|52.99|52.77|53.01|52.79|52.98|52.76|6
1733011710000|2024-12-01 00:08:30|53|52.78|52.96|52.74|53|52.78|52.96|52.74|5
1733011720000|2024-12-01 00:08:40|52.93|52.71|52.85|52.63|52.95|52.73|52.85|52.63|15
1733011730000|2024-12-01 00:08:50|52.83|52.61|52.73|52.51|52.83|52.61|52.73|52.51|9
1733011740000|2024-12-01 00:09:00|52.75|52.53|52.67|52.45|52.75|52.53|52.66|52.44|9
1733011750000|2024-12-01 00:09:10|52.68|52.46|52.72|52.5|52.74|52.52|52.68|52.46|9
1733011760000|2024-12-01 00:09:20|52.76|52.54|52.82|52.6|52.82|52.6|52.72|52.5|15
1733011770000|2024-12-01 00:09:30|52.83|52.61|52.83|52.61|52.83|52.61|52.8|52.58|9
1733011780000|2024-12-01 00:09:40|52.85|52.63|52.88|52.66|52.89|52.67|52.85|52.63|11
1733011790000|2024-12-01 00:09:50|52.89|52.67|52.92|52.7|52.92|52.7|52.89|52.67|3
1733011800000|2024-12-01 00:10:00|52.93|52.71|52.84|52.62|52.93|52.71|52.84|52.62|7
1733011810000|2024-12-01 00:10:10|52.79|52.57|52.76|52.54|52.79|52.57|52.76|52.54|5
1733011820000|2024-12-01 00:10:20|52.75|52.53|52.76|52.54|52.76|52.54|52.74|52.52|6
1733011830000|2024-12-01 00:10:30|52.77|52.55|52.81|52.59|52.81|52.59|52.77|52.55|4
1733011840000|2024-12-01 00:10:40|52.82|52.6|52.78|52.56|52.85|52.63|52.78|52.56|7
1733011850000|2024-12-01 00:10:50|52.77|52.55|52.72|52.5|52.77|52.55|52.72|52.5|5
1733011860000|2024-12-01 00:11:00|52.71|52.49|52.66|52.44|52.71|52.49|52.66|52.44|4
1733011870000|2024-12-01 00:11:10|52.62|52.4|52.67|52.45|52.67|52.45|52.62|52.4|6
1733011880000|2024-12-01 00:11:20|52.68|52.46|52.77|52.55|52.77|52.55|52.68|52.46|7
1733011890000|2024-12-01 00:11:30|52.76|52.54|52.74|52.52|52.77|52.55|52.74|52.52|4
1733011900000|2024-12-01 00:11:40|52.75|52.53|52.78|52.56|52.81|52.59|52.75|52.53|6
1733011910000|2024-12-01 00:11:50|52.79|52.57|52.82|52.6|52.83|52.61|52.79|52.57|6
1733011920000|2024-12-01 00:12:00|52.81|52.59|52.74|52.52|52.81|52.59|52.74|52.52|8
1733011930000|2024-12-01 00:12:10|52.72|52.5|52.74|52.52|52.74|52.52|52.72|52.5|3
1733011940000|2024-12-01 00:12:20|52.75|52.53|52.7|52.48|52.75|52.53|52.7|52.48|4
1733011950000|2024-12-01 00:12:30|52.71|52.49|52.68|52.46|52.71|52.49|52.68|52.46|3
1733011960000|2024-12-01 00:12:40|52.71|52.49|52.65|52.43|52.71|52.49|52.65|52.43|4
1733011970000|2024-12-01 00:12:50|52.64|52.42|52.61|52.39|52.64|52.42|52.61|52.39|4
1733011980000|2024-12-01 00:13:00|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|5
1733011990000|2024-12-01 00:13:10|52.67|52.45|52.71|52.49|52.71|52.49|52.67|52.45|4
1733012000000|2024-12-01 00:13:20|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733012040000|2024-12-01 00:14:00|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733012050000|2024-12-01 00:14:10|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1733012060000|2024-12-01 00:14:20|52.77|52.55|52.77|52.55|52.77|52.55|52.76|52.54|3
1733012070000|2024-12-01 00:14:30|52.79|52.57|52.87|52.65|52.87|52.65|52.79|52.57|6
1733012080000|2024-12-01 00:14:40|52.86|52.64|52.88|52.66|52.88|52.66|52.85|52.63|7
1733012090000|2024-12-01 00:14:50|52.86|52.64|52.86|52.64|52.88|52.66|52.85|52.63|6
1733012100000|2024-12-01 00:15:00|52.84|52.62|52.79|52.57|52.84|52.62|52.74|52.52|14
1733012110000|2024-12-01 00:15:10|52.78|52.56|52.7|52.48|52.78|52.56|52.66|52.44|11
1733012120000|2024-12-01 00:15:20|52.69|52.47|52.74|52.52|52.74|52.52|52.69|52.47|5
1733012130000|2024-12-01 00:15:30|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733012140000|2024-12-01 00:15:40|52.73|52.51|52.72|52.5|52.73|52.51|52.7|52.48|12
1733012150000|2024-12-01 00:15:50|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733012160000|2024-12-01 00:16:00|52.72|52.5|52.9|52.68|52.9|52.68|52.71|52.49|9
1733012170000|2024-12-01 00:16:10|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|3
1733012180000|2024-12-01 00:16:20|52.85|52.63|52.97|52.75|52.97|52.75|52.82|52.6|7
1733012190000|2024-12-01 00:16:30|52.98|52.76|53.01|52.79|53.01|52.79|52.98|52.76|4
1733012200000|2024-12-01 00:16:40|52.99|52.77|53.04|52.82|53.04|52.82|52.98|52.76|7
1733012210000|2024-12-01 00:16:50|53.05|52.83|53.13|52.91|53.13|52.91|53.05|52.83|4
1733012220000|2024-12-01 00:17:00|53.11|52.89|53.06|52.84|53.11|52.89|53.06|52.84|12
1733012230000|2024-12-01 00:17:10|53.05|52.83|53.02|52.8|53.05|52.83|53.01|52.79|13
1733012240000|2024-12-01 00:17:20|53.01|52.79|52.93|52.71|53.01|52.79|52.93|52.71|8
1733012250000|2024-12-01 00:17:30|52.91|52.69|52.87|52.65|52.91|52.69|52.84|52.62|10
1733012260000|2024-12-01 00:17:40|52.88|52.66|52.93|52.71|52.93|52.71|52.88|52.66|5
1733012270000|2024-12-01 00:17:50|52.92|52.7|52.85|52.63|52.94|52.72|52.85|52.63|13
1733012280000|2024-12-01 00:18:00|52.84|52.62|52.85|52.63|52.85|52.63|52.75|52.53|17
1733012290000|2024-12-01 00:18:10|52.93|52.71|52.9|52.68|52.94|52.72|52.9|52.68|5
1733012300000|2024-12-01 00:18:20|52.87|52.65|52.83|52.61|52.87|52.65|52.83|52.61|13
1733012310000|2024-12-01 00:18:30|52.82|52.6|52.84|52.62|52.85|52.63|52.82|52.6|9
1733012320000|2024-12-01 00:18:40|52.86|52.64|52.88|52.66|52.88|52.66|52.86|52.64|8
1733012330000|2024-12-01 00:18:50|52.89|52.67|52.94|52.72|52.94|52.72|52.89|52.67|5
1733012340000|2024-12-01 00:19:00|52.93|52.71|52.94|52.72|52.94|52.72|52.93|52.71|2
1733012350000|2024-12-01 00:19:10|52.95|52.73|53.04|52.82|53.04|52.82|52.95|52.73|5
1733012360000|2024-12-01 00:19:20|53.05|52.83|53.02|52.8|53.09|52.87|53.02|52.8|7
1733012370000|2024-12-01 00:19:30|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1733012380000|2024-12-01 00:19:40|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|3
1733012390000|2024-12-01 00:19:50|53.03|52.81|52.91|52.69|53.03|52.81|52.91|52.69|7
1733012400000|2024-12-01 00:20:00|52.92|52.7|53.04|52.82|53.04|52.82|52.92|52.7|7
1733012410000|2024-12-01 00:20:10|53.01|52.79|53.04|52.82|53.04|52.82|52.93|52.71|12
1733012420000|2024-12-01 00:20:20|53.02|52.8|53.01|52.79|53.04|52.82|52.98|52.76|14
1733012430000|2024-12-01 00:20:30|52.99|52.77|53.01|52.79|53.01|52.79|52.98|52.76|13
1733012440000|2024-12-01 00:20:40|53.03|52.81|53.04|52.82|53.11|52.89|53.01|52.79|15
1733012450000|2024-12-01 00:20:50|53.01|52.79|53.05|52.83|53.06|52.84|53|52.78|10
1733012460000|2024-12-01 00:21:00|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733012470000|2024-12-01 00:21:10|53.07|52.85|53.17|52.95|53.17|52.95|53.07|52.85|9
1733012480000|2024-12-01 00:21:20|53.19|52.97|53.08|52.86|53.19|52.97|53.08|52.86|8
1733012490000|2024-12-01 00:21:30|53.09|52.87|53.11|52.89|53.11|52.89|53.09|52.87|2
1733012500000|2024-12-01 00:21:40|53.12|52.9|53.02|52.8|53.12|52.9|53.02|52.8|8
1733012510000|2024-12-01 00:21:50|53.03|52.81|53.05|52.83|53.07|52.85|53.03|52.81|6
1733012520000|2024-12-01 00:22:00|53.03|52.81|52.94|52.72|53.03|52.81|52.94|52.72|11
1733012530000|2024-12-01 00:22:10|52.95|52.73|52.94|52.72|52.95|52.73|52.92|52.7|12
1733012540000|2024-12-01 00:22:20|52.93|52.71|52.92|52.7|52.94|52.72|52.92|52.7|9
1733012550000|2024-12-01 00:22:30|52.93|52.71|52.87|52.65|52.94|52.72|52.86|52.64|15
1733012560000|2024-12-01 00:22:40|52.86|52.64|52.96|52.74|52.96|52.74|52.86|52.64|10
1733012570000|2024-12-01 00:22:50|52.95|52.73|52.91|52.69|52.97|52.75|52.9|52.68|13
1733012580000|2024-12-01 00:23:00|52.89|52.67|52.74|52.52|52.89|52.67|52.74|52.52|8
1733012590000|2024-12-01 00:23:10|52.73|52.51|52.71|52.49|52.73|52.51|52.71|52.49|3
1733012600000|2024-12-01 00:23:20|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733012620000|2024-12-01 00:23:40|52.75|52.53|52.74|52.52|52.79|52.57|52.74|52.52|6
1733012630000|2024-12-01 00:23:50|52.75|52.53|52.8|52.58|52.8|52.58|52.75|52.53|6
1733012640000|2024-12-01 00:24:00|52.78|52.56|52.73|52.51|52.79|52.57|52.73|52.51|12
1733012650000|2024-12-01 00:24:10|52.74|52.52|52.74|52.52|52.75|52.53|52.73|52.51|8
1733012660000|2024-12-01 00:24:20|52.73|52.51|52.75|52.53|52.75|52.53|52.73|52.51|7
1733012670000|2024-12-01 00:24:30|52.74|52.52|52.67|52.45|52.74|52.52|52.67|52.45|4
1733012680000|2024-12-01 00:24:40|52.66|52.44|52.68|52.46|52.68|52.46|52.66|52.44|5
1733012690000|2024-12-01 00:24:50|52.67|52.45|52.72|52.5|52.72|52.5|52.67|52.45|4
1733012700000|2024-12-01 00:25:00|52.71|52.49|52.71|52.49|52.71|52.49|52.69|52.47|5
1733012710000|2024-12-01 00:25:10|52.72|52.5|52.8|52.58|52.81|52.59|52.72|52.5|12
1733012720000|2024-12-01 00:25:20|52.81|52.59|52.89|52.67|52.89|52.67|52.79|52.57|8
1733012730000|2024-12-01 00:25:30|52.9|52.68|52.94|52.72|52.94|52.72|52.87|52.65|13
1733012740000|2024-12-01 00:25:40|52.93|52.71|52.86|52.64|52.93|52.71|52.86|52.64|15
1733012750000|2024-12-01 00:25:50|52.85|52.63|52.78|52.56|52.88|52.66|52.78|52.56|16
1733012760000|2024-12-01 00:26:00|52.8|52.58|52.83|52.61|52.83|52.61|52.78|52.56|9
1733012770000|2024-12-01 00:26:10|52.84|52.62|52.79|52.57|52.88|52.66|52.79|52.57|9
1733012780000|2024-12-01 00:26:20|52.78|52.56|52.79|52.57|52.79|52.57|52.77|52.55|4
1733012790000|2024-12-01 00:26:30|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|2
1733012800000|2024-12-01 00:26:40|52.79|52.57|52.79|52.57|52.79|52.57|52.78|52.56|7
1733012810000|2024-12-01 00:26:50|52.78|52.56|52.73|52.51|52.79|52.57|52.73|52.51|14
1733012820000|2024-12-01 00:27:00|52.72|52.5|52.61|52.39|52.72|52.5|52.61|52.39|8
1733012830000|2024-12-01 00:27:10|52.62|52.4|52.63|52.41|52.63|52.41|52.61|52.39|6
1733012840000|2024-12-01 00:27:20|52.65|52.43|52.69|52.47|52.7|52.48|52.65|52.43|7
1733012850000|2024-12-01 00:27:30|52.7|52.48|52.68|52.46|52.71|52.49|52.68|52.46|13
1733012860000|2024-12-01 00:27:40|52.69|52.47|52.7|52.48|52.7|52.48|52.69|52.47|2
1733012870000|2024-12-01 00:27:50|52.74|52.52|52.73|52.51|52.75|52.53|52.73|52.51|5
1733012880000|2024-12-01 00:28:00|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|3
1733012890000|2024-12-01 00:28:10|52.75|52.53|52.75|52.53|52.76|52.54|52.75|52.53|3
1733012900000|2024-12-01 00:28:20|52.76|52.54|52.8|52.58|52.8|52.58|52.75|52.53|7
1733012910000|2024-12-01 00:28:30|52.81|52.59|52.79|52.57|52.82|52.6|52.79|52.57|6
1733012920000|2024-12-01 00:28:40|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|4
1733012930000|2024-12-01 00:28:50|52.78|52.56|52.79|52.57|52.8|52.58|52.78|52.56|5
1733012940000|2024-12-01 00:29:00|52.77|52.55|52.73|52.51|52.78|52.56|52.73|52.51|10
1733012950000|2024-12-01 00:29:10|52.72|52.5|52.64|52.42|52.72|52.5|52.64|52.42|3
1733012960000|2024-12-01 00:29:20|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1733012970000|2024-12-01 00:29:30|52.66|52.44|52.65|52.43|52.66|52.44|52.64|52.42|4
1733012980000|2024-12-01 00:29:40|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733012990000|2024-12-01 00:29:50|52.65|52.43|52.68|52.46|52.68|52.46|52.65|52.43|4
1733013000000|2024-12-01 00:30:00|52.69|52.47|52.59|52.37|52.7|52.48|52.59|52.37|5
1733013010000|2024-12-01 00:30:10|52.56|52.34|52.61|52.39|52.62|52.4|52.56|52.34|6
1733013020000|2024-12-01 00:30:20|52.62|52.4|52.62|52.4|52.63|52.41|52.62|52.4|3
1733013030000|2024-12-01 00:30:30|52.63|52.41|52.61|52.39|52.63|52.41|52.61|52.39|5
1733013040000|2024-12-01 00:30:40|52.62|52.4|52.65|52.43|52.65|52.43|52.62|52.4|6
1733013050000|2024-12-01 00:30:50|52.64|52.42|52.61|52.39|52.64|52.42|52.61|52.39|4
1733013060000|2024-12-01 00:31:00|52.57|52.35|52.57|52.35|52.58|52.36|52.57|52.35|3
1733013070000|2024-12-01 00:31:10|52.58|52.36|52.62|52.4|52.62|52.4|52.58|52.36|4
1733013080000|2024-12-01 00:31:20|52.61|52.39|52.61|52.39|52.65|52.43|52.61|52.39|11
1733013090000|2024-12-01 00:31:30|52.62|52.4|52.6|52.38|52.64|52.42|52.6|52.38|9
1733013100000|2024-12-01 00:31:40|52.61|52.39|52.6|52.38|52.61|52.39|52.58|52.36|5
1733013110000|2024-12-01 00:31:50|52.59|52.37|52.53|52.31|52.6|52.38|52.52|52.3|10
1733013120000|2024-12-01 00:32:00|52.52|52.3|52.53|52.31|52.53|52.31|52.49|52.27|7
1733013130000|2024-12-01 00:32:10|52.54|52.32|52.57|52.35|52.57|52.35|52.54|52.32|2
1733013140000|2024-12-01 00:32:20|52.59|52.37|52.67|52.45|52.67|52.45|52.58|52.36|9
1733013150000|2024-12-01 00:32:30|52.68|52.46|52.6|52.38|52.68|52.46|52.6|52.38|10
1733013160000|2024-12-01 00:32:40|52.61|52.39|52.61|52.39|52.62|52.4|52.61|52.39|3
1733013170000|2024-12-01 00:32:50|52.62|52.4|52.61|52.39|52.63|52.41|52.61|52.39|3
1733013180000|2024-12-01 00:33:00|52.6|52.38|52.54|52.32|52.6|52.38|52.54|52.32|8
1733013190000|2024-12-01 00:33:10|52.55|52.33|52.53|52.31|52.55|52.33|52.53|52.31|3
1733013200000|2024-12-01 00:33:20|52.52|52.3|52.49|52.27|52.52|52.3|52.49|52.27|3
1733013210000|2024-12-01 00:33:30|52.48|52.26|52.47|52.25|52.48|52.26|52.47|52.25|2
1733013220000|2024-12-01 00:33:40|52.49|52.27|52.47|52.25|52.49|52.27|52.47|52.25|4
1733013230000|2024-12-01 00:33:50|52.46|52.24|52.45|52.23|52.46|52.24|52.45|52.23|2
1733013240000|2024-12-01 00:34:00|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1733013250000|2024-12-01 00:34:10|52.42|52.2|52.44|52.22|52.45|52.23|52.42|52.2|4
1733013270000|2024-12-01 00:34:30|52.45|52.23|52.5|52.28|52.5|52.28|52.45|52.23|5
1733013290000|2024-12-01 00:34:50|52.51|52.29|52.51|52.29|52.52|52.3|52.5|52.28|5
1733013300000|2024-12-01 00:35:00|52.49|52.27|52.41|52.19|52.49|52.27|52.41|52.19|8
1733013310000|2024-12-01 00:35:10|52.42|52.2|52.43|52.21|52.44|52.22|52.42|52.2|6
1733013320000|2024-12-01 00:35:20|52.44|52.22|52.42|52.2|52.44|52.22|52.42|52.2|7
1733013330000|2024-12-01 00:35:30|52.43|52.21|52.47|52.25|52.47|52.25|52.42|52.2|4
1733013340000|2024-12-01 00:35:40|52.49|52.27|52.47|52.25|52.49|52.27|52.47|52.25|4
1733013350000|2024-12-01 00:35:50|52.48|52.26|52.49|52.27|52.52|52.3|52.48|52.26|10
1733013360000|2024-12-01 00:36:00|52.48|52.26|52.38|52.16|52.48|52.26|52.38|52.16|8
1733013400000|2024-12-01 00:36:40|52.37|52.15|52.36|52.14|52.37|52.15|52.36|52.14|2
1733013410000|2024-12-01 00:36:50|52.35|52.13|52.28|52.06|52.35|52.13|52.28|52.06|6
1733013420000|2024-12-01 00:37:00|52.29|52.07|52.28|52.06|52.29|52.07|52.28|52.06|2
1733013430000|2024-12-01 00:37:10|52.27|52.05|52.26|52.04|52.28|52.06|52.26|52.04|5
1733013440000|2024-12-01 00:37:20|52.27|52.05|52.25|52.03|52.27|52.05|52.25|52.03|7
1733013450000|2024-12-01 00:37:30|52.22|52|52.19|51.97|52.22|52|52.18|51.96|5
1733013460000|2024-12-01 00:37:40|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|2
1733013470000|2024-12-01 00:37:50|52.18|51.96|52.07|51.85|52.18|51.96|52.05|51.83|10
1733013480000|2024-12-01 00:38:00|52.05|51.83|52.06|51.84|52.06|51.84|52.04|51.82|8
1733013490000|2024-12-01 00:38:10|52.05|51.83|52|51.78|52.05|51.83|52|51.78|6
1733013500000|2024-12-01 00:38:20|51.99|51.77|51.95|51.73|52|51.78|51.95|51.73|5
1733013510000|2024-12-01 00:38:30|51.94|51.72|51.67|51.45|51.94|51.72|51.56|51.34|10
1733013520000|2024-12-01 00:38:40|51.7|51.48|51.67|51.45|51.71|51.49|51.67|51.45|7
1733013530000|2024-12-01 00:38:50|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733013540000|2024-12-01 00:39:00|51.71|51.49|51.76|51.54|51.79|51.57|51.7|51.48|11
1733013550000|2024-12-01 00:39:10|51.8|51.58|51.86|51.64|51.86|51.64|51.8|51.58|11
1733013560000|2024-12-01 00:39:20|51.87|51.65|51.91|51.69|51.91|51.69|51.87|51.65|11
1733013570000|2024-12-01 00:39:30|51.89|51.67|51.93|51.71|51.93|51.71|51.89|51.67|8
1733013580000|2024-12-01 00:39:40|51.94|51.72|51.97|51.75|51.98|51.76|51.94|51.72|3
1733013590000|2024-12-01 00:39:50|51.98|51.76|52|51.78|52|51.78|51.98|51.76|5
1733013600000|2024-12-01 00:40:00|51.99|51.77|51.99|51.77|52|51.78|51.98|51.76|6
1733013610000|2024-12-01 00:40:10|52|51.78|52|51.78|52|51.78|51.99|51.77|5
1733013620000|2024-12-01 00:40:20|52.01|51.79|52.04|51.82|52.05|51.83|52.01|51.79|4
1733013630000|2024-12-01 00:40:30|52.03|51.81|52.02|51.8|52.04|51.82|52.01|51.79|5
1733013640000|2024-12-01 00:40:40|52.01|51.79|52.01|51.79|52.01|51.79|52|51.78|3
1733013650000|2024-12-01 00:40:50|52|51.78|52|51.78|52|51.78|52|51.78|1
1733013660000|2024-12-01 00:41:00|51.99|51.77|51.98|51.76|52|51.78|51.98|51.76|6
1733013670000|2024-12-01 00:41:10|51.94|51.72|51.92|51.7|51.94|51.72|51.91|51.69|4
1733013680000|2024-12-01 00:41:20|51.91|51.69|51.84|51.62|51.91|51.69|51.84|51.62|6
1733013690000|2024-12-01 00:41:30|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|3
1733013700000|2024-12-01 00:41:40|51.82|51.6|51.73|51.51|51.82|51.6|51.7|51.48|7
1733013710000|2024-12-01 00:41:50|51.71|51.49|51.75|51.53|51.75|51.53|51.71|51.49|6
1733013720000|2024-12-01 00:42:00|51.74|51.52|51.76|51.54|51.76|51.54|51.7|51.48|9
1733013730000|2024-12-01 00:42:10|51.77|51.55|51.74|51.52|51.79|51.57|51.74|51.52|7
1733013740000|2024-12-01 00:42:20|51.75|51.53|51.74|51.52|51.75|51.53|51.7|51.48|7
1733013750000|2024-12-01 00:42:30|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733013760000|2024-12-01 00:42:40|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733013770000|2024-12-01 00:42:50|51.72|51.5|51.67|51.45|51.72|51.5|51.67|51.45|3
1733013780000|2024-12-01 00:43:00|51.66|51.44|51.58|51.36|51.66|51.44|51.58|51.36|8
1733013790000|2024-12-01 00:43:10|51.57|51.35|51.55|51.33|51.57|51.35|51.55|51.33|5
1733013800000|2024-12-01 00:43:20|51.54|51.32|51.47|51.25|51.54|51.32|51.47|51.25|7
1733013810000|2024-12-01 00:43:30|51.45|51.23|51.35|51.13|51.45|51.23|51.35|51.13|7
1733013820000|2024-12-01 00:43:40|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|3
1733013830000|2024-12-01 00:43:50|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733013840000|2024-12-01 00:44:00|51.38|51.16|51.42|51.2|51.42|51.2|51.38|51.16|3
1733013850000|2024-12-01 00:44:10|51.43|51.21|51.48|51.26|51.51|51.29|51.43|51.21|20
1733013860000|2024-12-01 00:44:20|51.47|51.25|51.57|51.35|51.57|51.35|51.47|51.25|13
1733013870000|2024-12-01 00:44:30|51.58|51.36|51.65|51.43|51.65|51.43|51.58|51.36|10
1733013880000|2024-12-01 00:44:40|51.68|51.46|51.67|51.45|51.68|51.46|51.66|51.44|5
1733013890000|2024-12-01 00:44:50|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733013900000|2024-12-01 00:45:00|51.67|51.45|51.67|51.45|51.69|51.47|51.67|51.45|6
1733013910000|2024-12-01 00:45:10|51.62|51.4|51.71|51.49|51.71|51.49|51.61|51.39|10
1733013920000|2024-12-01 00:45:20|51.72|51.5|51.79|51.57|51.79|51.57|51.72|51.5|8
1733013930000|2024-12-01 00:45:30|51.81|51.59|51.87|51.65|51.87|51.65|51.81|51.59|4
1733013940000|2024-12-01 00:45:40|51.85|51.63|51.82|51.6|51.85|51.63|51.82|51.6|3
1733013950000|2024-12-01 00:45:50|51.84|51.62|51.86|51.64|51.86|51.64|51.84|51.62|3
1733013960000|2024-12-01 00:46:00|51.85|51.63|51.72|51.5|51.85|51.63|51.72|51.5|10
1733013970000|2024-12-01 00:46:10|51.71|51.49|51.63|51.41|51.71|51.49|51.62|51.4|9
1733013980000|2024-12-01 00:46:20|51.64|51.42|51.66|51.44|51.73|51.51|51.64|51.42|17
1733013990000|2024-12-01 00:46:30|51.67|51.45|51.65|51.43|51.68|51.46|51.64|51.42|9
1733014000000|2024-12-01 00:46:40|51.66|51.44|51.61|51.39|51.66|51.44|51.61|51.39|5
1733014010000|2024-12-01 00:46:50|51.62|51.4|51.67|51.45|51.67|51.45|51.62|51.4|3
1733014020000|2024-12-01 00:47:00|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733014030000|2024-12-01 00:47:10|51.66|51.44|51.7|51.48|51.7|51.48|51.64|51.42|10
1733014040000|2024-12-01 00:47:20|51.68|51.46|51.66|51.44|51.69|51.47|51.66|51.44|6
1733014050000|2024-12-01 00:47:30|51.67|51.45|51.64|51.42|51.67|51.45|51.63|51.41|10
1733014060000|2024-12-01 00:47:40|51.65|51.43|51.61|51.39|51.65|51.43|51.61|51.39|9
1733014070000|2024-12-01 00:47:50|51.6|51.38|51.55|51.33|51.6|51.38|51.55|51.33|6
1733014080000|2024-12-01 00:48:00|51.54|51.32|51.62|51.4|51.63|51.41|51.54|51.32|14
1733014090000|2024-12-01 00:48:10|51.63|51.41|51.58|51.36|51.63|51.41|51.57|51.35|10
1733014100000|2024-12-01 00:48:20|51.57|51.35|51.54|51.32|51.58|51.36|51.54|51.32|8
1733014110000|2024-12-01 00:48:30|51.53|51.31|51.42|51.2|51.53|51.31|51.41|51.19|13
1733014120000|2024-12-01 00:48:40|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|7
1733014130000|2024-12-01 00:48:50|51.42|51.2|51.47|51.25|51.5|51.28|51.42|51.2|11
1733014140000|2024-12-01 00:49:00|51.49|51.27|51.42|51.2|51.49|51.27|51.42|51.2|9
1733014150000|2024-12-01 00:49:10|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|6
1733014160000|2024-12-01 00:49:20|51.41|51.19|51.38|51.16|51.42|51.2|51.38|51.16|5
1733014170000|2024-12-01 00:49:30|51.39|51.17|51.49|51.27|51.49|51.27|51.39|51.17|12
1733014180000|2024-12-01 00:49:40|51.45|51.23|51.55|51.33|51.55|51.33|51.45|51.23|10
1733014190000|2024-12-01 00:49:50|51.56|51.34|51.51|51.29|51.57|51.35|51.51|51.29|8
1733014200000|2024-12-01 00:50:00|51.52|51.3|51.48|51.26|51.52|51.3|51.48|51.26|10
1733014210000|2024-12-01 00:50:10|51.47|51.25|51.42|51.2|51.47|51.25|51.4|51.18|11
1733014220000|2024-12-01 00:50:20|51.43|51.21|51.45|51.23|51.47|51.25|51.4|51.18|9
1733014230000|2024-12-01 00:50:30|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733014240000|2024-12-01 00:50:40|51.44|51.22|51.44|51.22|51.44|51.22|51.43|51.21|5
1733014250000|2024-12-01 00:50:50|51.45|51.23|51.45|51.23|51.45|51.23|51.43|51.21|10
1733014260000|2024-12-01 00:51:00|51.46|51.24|51.43|51.21|51.46|51.24|51.4|51.18|8
1733014270000|2024-12-01 00:51:10|51.44|51.22|51.44|51.22|51.45|51.23|51.42|51.2|11
1733014280000|2024-12-01 00:51:20|51.43|51.21|51.45|51.23|51.45|51.23|51.42|51.2|12
1733014290000|2024-12-01 00:51:30|51.44|51.22|51.43|51.21|51.45|51.23|51.43|51.21|6
1733014300000|2024-12-01 00:51:40|51.44|51.22|51.44|51.22|51.45|51.23|51.43|51.21|7
1733014310000|2024-12-01 00:51:50|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1733014320000|2024-12-01 00:52:00|51.42|51.2|51.34|51.12|51.42|51.2|51.34|51.12|7
1733014340000|2024-12-01 00:52:20|51.31|51.09|51.34|51.12|51.34|51.12|51.31|51.09|3
1733014360000|2024-12-01 00:52:40|51.36|51.14|51.46|51.24|51.47|51.25|51.36|51.14|13
1733014370000|2024-12-01 00:52:50|51.47|51.25|51.47|51.25|51.47|51.25|51.46|51.24|5
1733014380000|2024-12-01 00:53:00|51.48|51.26|51.54|51.32|51.56|51.34|51.48|51.26|10
1733014390000|2024-12-01 00:53:10|51.56|51.34|51.57|51.35|51.57|51.35|51.55|51.33|8
1733014400000|2024-12-01 00:53:20|51.56|51.34|51.75|51.53|51.75|51.53|51.55|51.33|11
1733014410000|2024-12-01 00:53:30|51.76|51.54|51.74|51.52|51.77|51.55|51.74|51.52|5
1733014420000|2024-12-01 00:53:40|51.75|51.53|51.74|51.52|51.76|51.54|51.74|51.52|3
1733014430000|2024-12-01 00:53:50|51.73|51.51|51.72|51.5|51.74|51.52|51.71|51.49|7
1733014440000|2024-12-01 00:54:00|51.71|51.49|51.69|51.47|51.71|51.49|51.66|51.44|12
1733014450000|2024-12-01 00:54:10|51.68|51.46|51.68|51.46|51.68|51.46|51.66|51.44|6
1733014460000|2024-12-01 00:54:20|51.69|51.47|51.68|51.46|51.69|51.47|51.67|51.45|4
1733014470000|2024-12-01 00:54:30|51.69|51.47|51.69|51.47|51.69|51.47|51.67|51.45|9
1733014480000|2024-12-01 00:54:40|51.68|51.46|51.64|51.42|51.68|51.46|51.63|51.41|8
1733014490000|2024-12-01 00:54:50|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733014500000|2024-12-01 00:55:00|51.62|51.4|51.6|51.38|51.62|51.4|51.59|51.37|8
1733014510000|2024-12-01 00:55:10|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|5
1733014520000|2024-12-01 00:55:20|51.56|51.34|51.48|51.26|51.56|51.34|51.48|51.26|15
1733014530000|2024-12-01 00:55:30|51.49|51.27|51.48|51.26|51.51|51.29|51.48|51.26|7
1733014540000|2024-12-01 00:55:40|51.49|51.27|51.5|51.28|51.5|51.28|51.49|51.27|4
1733014550000|2024-12-01 00:55:50|51.48|51.26|51.58|51.36|51.58|51.36|51.47|51.25|8
1733014560000|2024-12-01 00:56:00|51.57|51.35|51.59|51.37|51.59|51.37|51.54|51.32|12
1733014570000|2024-12-01 00:56:10|51.6|51.38|51.62|51.4|51.63|51.41|51.59|51.37|7
1733014580000|2024-12-01 00:56:20|51.61|51.39|51.6|51.38|51.61|51.39|51.59|51.37|7
1733014590000|2024-12-01 00:56:30|51.59|51.37|51.58|51.36|51.59|51.37|51.58|51.36|6
1733014600000|2024-12-01 00:56:40|51.59|51.37|51.6|51.38|51.6|51.38|51.59|51.37|4
1733014610000|2024-12-01 00:56:50|51.59|51.37|51.55|51.33|51.59|51.37|51.54|51.32|6
1733014620000|2024-12-01 00:57:00|51.54|51.32|51.44|51.22|51.54|51.32|51.44|51.22|7
1733014630000|2024-12-01 00:57:10|51.43|51.21|51.45|51.23|51.45|51.23|51.4|51.18|6
1733014640000|2024-12-01 00:57:20|51.44|51.22|51.41|51.19|51.45|51.23|51.4|51.18|6
1733014650000|2024-12-01 00:57:30|51.39|51.17|51.36|51.14|51.4|51.18|51.36|51.14|6
1733014660000|2024-12-01 00:57:40|51.35|51.13|51.37|51.15|51.38|51.16|51.35|51.13|7
1733014670000|2024-12-01 00:57:50|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|5
1733014680000|2024-12-01 00:58:00|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|2
1733014690000|2024-12-01 00:58:10|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733014700000|2024-12-01 00:58:20|51.39|51.17|51.36|51.14|51.39|51.17|51.36|51.14|3
1733014710000|2024-12-01 00:58:30|51.35|51.13|51.33|51.11|51.35|51.13|51.33|51.11|5
1733014720000|2024-12-01 00:58:40|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733014740000|2024-12-01 00:59:00|51.37|51.15|51.38|51.16|51.39|51.17|51.37|51.15|4
1733014750000|2024-12-01 00:59:10|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733014760000|2024-12-01 00:59:20|51.38|51.16|51.36|51.14|51.38|51.16|51.36|51.14|3
1733014770000|2024-12-01 00:59:30|51.37|51.15|51.36|51.14|51.37|51.15|51.36|51.14|2
1733014780000|2024-12-01 00:59:40|51.37|51.15|51.36|51.14|51.37|51.15|51.36|51.14|2
1733014790000|2024-12-01 00:59:50|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733014800000|2024-12-01 01:00:00|51.38|51.16|51.37|51.15|51.38|51.16|51.36|51.14|4
1733014810000|2024-12-01 01:00:10|51.38|51.16|51.38|51.16|51.39|51.17|51.36|51.14|7
1733014820000|2024-12-01 01:00:20|51.39|51.17|51.35|51.13|51.39|51.17|51.35|51.13|5
1733014840000|2024-12-01 01:00:40|51.37|51.15|51.39|51.17|51.39|51.17|51.37|51.15|5
1733014850000|2024-12-01 01:00:50|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|5
1733014860000|2024-12-01 01:01:00|51.4|51.18|51.37|51.15|51.42|51.2|51.36|51.14|11
1733014870000|2024-12-01 01:01:10|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733014880000|2024-12-01 01:01:20|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733014890000|2024-12-01 01:01:30|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|3
1733014910000|2024-12-01 01:01:50|51.33|51.11|51.3|51.08|51.34|51.12|51.3|51.08|5
1733014920000|2024-12-01 01:02:00|51.31|51.09|51.27|51.05|51.32|51.1|51.27|51.05|9
1733014930000|2024-12-01 01:02:10|51.26|51.04|51.23|51.01|51.26|51.04|51.22|51|5
1733014940000|2024-12-01 01:02:20|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733014950000|2024-12-01 01:02:30|51.22|51|51.19|50.97|51.22|51|51.19|50.97|3
1733014960000|2024-12-01 01:02:40|51.18|50.96|51.12|50.9|51.18|50.96|51.11|50.89|10
1733014970000|2024-12-01 01:02:50|51.13|50.91|51.14|50.92|51.14|50.92|51.12|50.9|8
1733014980000|2024-12-01 01:03:00|51.17|50.95|51.15|50.93|51.17|50.95|51.15|50.93|4
1733014990000|2024-12-01 01:03:10|51.13|50.91|51.14|50.92|51.16|50.94|51.13|50.91|6
1733015000000|2024-12-01 01:03:20|51.13|50.91|51.11|50.89|51.16|50.94|51.1|50.88|9
1733015010000|2024-12-01 01:03:30|51.1|50.88|51.1|50.88|51.12|50.9|51.1|50.88|5
1733015020000|2024-12-01 01:03:40|51.11|50.89|51.12|50.9|51.12|50.9|51.1|50.88|6
1733015030000|2024-12-01 01:03:50|51.11|50.89|51.1|50.88|51.12|50.9|51.1|50.88|6
1733015040000|2024-12-01 01:04:00|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|4
1733015050000|2024-12-01 01:04:10|51.07|50.85|50.68|50.46|51.08|50.86|50.64|50.42|17
1733015060000|2024-12-01 01:04:20|50.67|50.45|50.6|50.38|50.72|50.5|50.58|50.36|13
1733015070000|2024-12-01 01:04:30|50.61|50.39|50.66|50.44|50.66|50.44|50.61|50.39|5
1733015080000|2024-12-01 01:04:40|50.65|50.43|50.65|50.43|50.66|50.44|50.6|50.38|10
1733015090000|2024-12-01 01:04:50|50.62|50.4|50.69|50.47|50.69|50.47|50.62|50.4|8
1733015100000|2024-12-01 01:05:00|50.7|50.48|50.72|50.5|50.72|50.5|50.69|50.47|12
1733015110000|2024-12-01 01:05:10|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733015120000|2024-12-01 01:05:20|50.72|50.5|50.78|50.56|50.78|50.56|50.72|50.5|7
1733015130000|2024-12-01 01:05:30|50.79|50.57|50.79|50.57|50.8|50.58|50.79|50.57|5
1733015140000|2024-12-01 01:05:40|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733015150000|2024-12-01 01:05:50|50.8|50.58|50.77|50.55|50.81|50.59|50.77|50.55|5
1733015160000|2024-12-01 01:06:00|50.76|50.54|50.72|50.5|50.76|50.54|50.71|50.49|6
1733015170000|2024-12-01 01:06:10|50.73|50.51|50.77|50.55|50.77|50.55|50.73|50.51|4
1733015180000|2024-12-01 01:06:20|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733015190000|2024-12-01 01:06:30|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733015200000|2024-12-01 01:06:40|50.85|50.63|50.86|50.64|50.87|50.65|50.83|50.61|9
1733015210000|2024-12-01 01:06:50|50.84|50.62|50.86|50.64|50.87|50.65|50.84|50.62|10
1733015220000|2024-12-01 01:07:00|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|6
1733015230000|2024-12-01 01:07:10|50.87|50.65|50.86|50.64|50.87|50.65|50.85|50.63|4
1733015240000|2024-12-01 01:07:20|50.88|50.66|50.93|50.71|50.93|50.71|50.88|50.66|5
1733015250000|2024-12-01 01:07:30|50.94|50.72|50.98|50.76|51|50.78|50.94|50.72|7
1733015260000|2024-12-01 01:07:40|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|2
1733015270000|2024-12-01 01:07:50|50.99|50.77|50.98|50.76|51|50.78|50.98|50.76|3
1733015280000|2024-12-01 01:08:00|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733015290000|2024-12-01 01:08:10|51|50.78|50.98|50.76|51|50.78|50.97|50.75|6
1733015300000|2024-12-01 01:08:20|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733015310000|2024-12-01 01:08:30|50.99|50.77|50.99|50.77|51|50.78|50.99|50.77|3
1733015320000|2024-12-01 01:08:40|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1733015330000|2024-12-01 01:08:50|51.01|50.79|50.99|50.77|51.02|50.8|50.99|50.77|4
1733015350000|2024-12-01 01:09:10|51.01|50.79|50.97|50.75|51.02|50.8|50.97|50.75|6
1733015360000|2024-12-01 01:09:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733015370000|2024-12-01 01:09:30|50.97|50.75|50.97|50.75|50.99|50.77|50.96|50.74|6
1733015380000|2024-12-01 01:09:40|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733015390000|2024-12-01 01:09:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733015400000|2024-12-01 01:10:00|51.03|50.81|51.13|50.91|51.13|50.91|51.03|50.81|10
1733015410000|2024-12-01 01:10:10|51.14|50.92|51.16|50.94|51.17|50.95|51.14|50.92|4
1733015420000|2024-12-01 01:10:20|51.15|50.93|51.15|50.93|51.16|50.94|51.11|50.89|11
1733015430000|2024-12-01 01:10:30|51.14|50.92|51.12|50.9|51.15|50.93|51.11|50.89|6
1733015440000|2024-12-01 01:10:40|51.11|50.89|51.07|50.85|51.12|50.9|51.01|50.79|10
1733015450000|2024-12-01 01:10:50|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733015460000|2024-12-01 01:11:00|51.03|50.81|50.98|50.76|51.03|50.81|50.98|50.76|9
1733015470000|2024-12-01 01:11:10|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|4
1733015480000|2024-12-01 01:11:20|50.97|50.75|50.97|50.75|50.99|50.77|50.97|50.75|3
1733015490000|2024-12-01 01:11:30|50.99|50.77|50.99|50.77|50.99|50.77|50.97|50.75|4
1733015500000|2024-12-01 01:11:40|50.98|50.76|50.97|50.75|50.99|50.77|50.97|50.75|4
1733015510000|2024-12-01 01:11:50|50.96|50.74|50.93|50.71|50.96|50.74|50.93|50.71|3
1733015520000|2024-12-01 01:12:00|50.92|50.7|50.91|50.69|50.94|50.72|50.91|50.69|6
1733015530000|2024-12-01 01:12:10|50.9|50.68|50.93|50.71|50.93|50.71|50.9|50.68|3
1733015540000|2024-12-01 01:12:20|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733015550000|2024-12-01 01:12:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733015560000|2024-12-01 01:12:40|50.86|50.64|50.56|50.34|50.86|50.64|50.56|50.34|9
1733015570000|2024-12-01 01:12:50|50.55|50.33|50.54|50.32|50.57|50.35|50.53|50.31|5
1733015580000|2024-12-01 01:13:00|50.53|50.31|50.54|50.32|50.54|50.32|50.49|50.27|8
1733015590000|2024-12-01 01:13:10|50.57|50.35|50.53|50.31|50.57|50.35|50.52|50.3|6
1733015600000|2024-12-01 01:13:20|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733015610000|2024-12-01 01:13:30|50.53|50.31|50.56|50.34|50.56|50.34|50.53|50.31|5
1733015620000|2024-12-01 01:13:40|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733015630000|2024-12-01 01:13:50|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733015640000|2024-12-01 01:14:00|50.58|50.36|50.58|50.36|50.59|50.37|50.58|50.36|3
1733015650000|2024-12-01 01:14:10|50.59|50.37|50.61|50.39|50.61|50.39|50.59|50.37|3
1733015660000|2024-12-01 01:14:20|50.62|50.4|50.68|50.46|50.68|50.46|50.62|50.4|5
1733015670000|2024-12-01 01:14:30|50.69|50.47|50.69|50.47|50.71|50.49|50.69|50.47|5
1733015680000|2024-12-01 01:14:40|50.68|50.46|50.64|50.42|50.68|50.46|50.64|50.42|7
1733015690000|2024-12-01 01:14:50|50.65|50.43|50.63|50.41|50.65|50.43|50.63|50.41|3
1733015700000|2024-12-01 01:15:00|50.62|50.4|50.58|50.36|50.63|50.41|50.58|50.36|6
1733015710000|2024-12-01 01:15:10|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|6
1733015720000|2024-12-01 01:15:20|50.57|50.35|50.52|50.3|50.57|50.35|50.52|50.3|3
1733015730000|2024-12-01 01:15:30|50.53|50.31|50.51|50.29|50.53|50.31|50.5|50.28|5
1733015740000|2024-12-01 01:15:40|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|3
1733015750000|2024-12-01 01:15:50|50.53|50.31|50.53|50.31|50.54|50.32|50.53|50.31|3
1733015780000|2024-12-01 01:16:20|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733015790000|2024-12-01 01:16:30|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733015800000|2024-12-01 01:16:40|50.54|50.32|50.55|50.33|50.55|50.33|50.53|50.31|3
1733015810000|2024-12-01 01:16:50|50.56|50.34|50.58|50.36|50.58|50.36|50.56|50.34|3
1733015820000|2024-12-01 01:17:00|50.59|50.37|50.55|50.33|50.59|50.37|50.55|50.33|7
1733015830000|2024-12-01 01:17:10|50.54|50.32|50.53|50.31|50.54|50.32|50.51|50.29|5
1733015840000|2024-12-01 01:17:20|50.56|50.34|50.52|50.3|50.56|50.34|50.52|50.3|6
1733015850000|2024-12-01 01:17:30|50.51|50.29|50.49|50.27|50.51|50.29|50.49|50.27|3
1733015860000|2024-12-01 01:17:40|50.5|50.28|50.49|50.27|50.51|50.29|50.49|50.27|3
1733015870000|2024-12-01 01:17:50|50.39|50.17|50.14|49.92|50.39|50.17|50.14|49.92|11
1733015880000|2024-12-01 01:18:00|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1733015890000|2024-12-01 01:18:10|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733015900000|2024-12-01 01:18:20|50.1|49.88|49.99|49.77|50.1|49.88|49.99|49.77|8
1733015920000|2024-12-01 01:18:40|50|49.78|50.04|49.82|50.04|49.82|49.98|49.76|7
1733015940000|2024-12-01 01:19:00|50.01|49.79|49.97|49.75|50.01|49.79|49.96|49.74|7
1733015950000|2024-12-01 01:19:10|49.98|49.76|50.01|49.79|50.01|49.79|49.97|49.75|9
1733015960000|2024-12-01 01:19:20|50|49.78|49.99|49.77|50|49.78|49.96|49.74|5
1733015970000|2024-12-01 01:19:30|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733015980000|2024-12-01 01:19:40|50.02|49.8|50.09|49.87|50.1|49.88|50.02|49.8|7
1733015990000|2024-12-01 01:19:50|50.1|49.88|50.12|49.9|50.12|49.9|50.1|49.88|5
1733016000000|2024-12-01 01:20:00|50.14|49.92|50.18|49.96|50.19|49.97|50.12|49.9|7
1733016010000|2024-12-01 01:20:10|50.17|49.95|50.14|49.92|50.19|49.97|50.14|49.92|5
1733016020000|2024-12-01 01:20:20|50.18|49.96|50.19|49.97|50.22|50|50.18|49.96|7
1733016030000|2024-12-01 01:20:30|50.2|49.98|50.21|49.99|50.21|49.99|50.19|49.97|3
1733016040000|2024-12-01 01:20:40|50.22|50|50.25|50.03|50.25|50.03|50.22|50|3
1733016050000|2024-12-01 01:20:50|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733016060000|2024-12-01 01:21:00|50.23|50.01|50.25|50.03|50.25|50.03|50.23|50.01|3
1733016070000|2024-12-01 01:21:10|50.26|50.04|50.31|50.09|50.32|50.1|50.26|50.04|6
1733016080000|2024-12-01 01:21:20|50.3|50.08|50.32|50.1|50.32|50.1|50.3|50.08|5
1733016100000|2024-12-01 01:21:40|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|3
1733016110000|2024-12-01 01:21:50|50.36|50.14|50.43|50.21|50.43|50.21|50.36|50.14|4
1733016120000|2024-12-01 01:22:00|50.41|50.19|50.34|50.12|50.41|50.19|50.34|50.12|9
1733016130000|2024-12-01 01:22:10|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1733016140000|2024-12-01 01:22:20|50.31|50.09|50.25|50.03|50.31|50.09|50.25|50.03|3
1733016150000|2024-12-01 01:22:30|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733016160000|2024-12-01 01:22:40|50.25|50.03|50.24|50.02|50.25|50.03|50.24|50.02|4
1733016170000|2024-12-01 01:22:50|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733016180000|2024-12-01 01:23:00|50.24|50.02|50.25|50.03|50.25|50.03|50.24|50.02|2
1733016190000|2024-12-01 01:23:10|50.26|50.04|50.29|50.07|50.29|50.07|50.26|50.04|4
1733016200000|2024-12-01 01:23:20|50.31|50.09|50.39|50.17|50.4|50.18|50.31|50.09|8
1733016210000|2024-12-01 01:23:30|50.38|50.16|50.42|50.2|50.42|50.2|50.38|50.16|3
1733016220000|2024-12-01 01:23:40|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|6
1733016230000|2024-12-01 01:23:50|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|5
1733016240000|2024-12-01 01:24:00|50.43|50.21|50.41|50.19|50.44|50.22|50.41|50.19|7
1733016250000|2024-12-01 01:24:10|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733016260000|2024-12-01 01:24:20|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733016270000|2024-12-01 01:24:30|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|2
1733016280000|2024-12-01 01:24:40|50.36|50.14|50.38|50.16|50.38|50.16|50.33|50.11|5
1733016290000|2024-12-01 01:24:50|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|2
1733016300000|2024-12-01 01:25:00|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1733016310000|2024-12-01 01:25:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733016320000|2024-12-01 01:25:20|50.4|50.18|50.46|50.24|50.46|50.24|50.4|50.18|4
1733016330000|2024-12-01 01:25:30|50.47|50.25|50.5|50.28|50.5|50.28|50.47|50.25|3
1733016340000|2024-12-01 01:25:40|50.49|50.27|50.48|50.26|50.49|50.27|50.47|50.25|4
1733016350000|2024-12-01 01:25:50|50.47|50.25|50.42|50.2|50.48|50.26|50.4|50.18|7
1733016360000|2024-12-01 01:26:00|50.41|50.19|50.33|50.11|50.41|50.19|50.33|50.11|7
1733016370000|2024-12-01 01:26:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733016380000|2024-12-01 01:26:20|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733016390000|2024-12-01 01:26:30|50.37|50.15|50.39|50.17|50.4|50.18|50.37|50.15|4
1733016400000|2024-12-01 01:26:40|50.4|50.18|50.47|50.25|50.47|50.25|50.39|50.17|7
1733016410000|2024-12-01 01:26:50|50.48|50.26|50.45|50.23|50.48|50.26|50.45|50.23|2
1733016420000|2024-12-01 01:27:00|50.48|50.26|50.5|50.28|50.5|50.28|50.48|50.26|3
1733016430000|2024-12-01 01:27:10|50.51|50.29|50.48|50.26|50.51|50.29|50.48|50.26|4
1733016440000|2024-12-01 01:27:20|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733016450000|2024-12-01 01:27:30|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733016460000|2024-12-01 01:27:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733016470000|2024-12-01 01:27:50|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733016480000|2024-12-01 01:28:00|50.51|50.29|50.57|50.35|50.57|50.35|50.51|50.29|7
1733016490000|2024-12-01 01:28:10|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733016500000|2024-12-01 01:28:20|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1733016510000|2024-12-01 01:28:30|50.56|50.34|50.58|50.36|50.58|50.36|50.56|50.34|5
1733016520000|2024-12-01 01:28:40|50.57|50.35|50.57|50.35|50.57|50.35|50.56|50.34|3
1733016530000|2024-12-01 01:28:50|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733016560000|2024-12-01 01:29:20|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733016570000|2024-12-01 01:29:30|50.65|50.43|50.68|50.46|50.68|50.46|50.65|50.43|4
1733016580000|2024-12-01 01:29:40|50.69|50.47|50.72|50.5|50.72|50.5|50.69|50.47|2
1733016590000|2024-12-01 01:29:50|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733016600000|2024-12-01 01:30:00|50.73|50.51|50.76|50.54|50.76|50.54|50.71|50.49|9
1733016610000|2024-12-01 01:30:10|50.77|50.55|50.8|50.58|50.8|50.58|50.77|50.55|3
1733016620000|2024-12-01 01:30:20|50.79|50.57|50.81|50.59|50.81|50.59|50.77|50.55|6
1733016630000|2024-12-01 01:30:30|50.79|50.57|50.78|50.56|50.79|50.57|50.77|50.55|3
1733016640000|2024-12-01 01:30:40|50.77|50.55|50.73|50.51|50.77|50.55|50.73|50.51|5
1733016650000|2024-12-01 01:30:50|50.72|50.5|50.62|50.4|50.72|50.5|50.61|50.39|12
1733016660000|2024-12-01 01:31:00|50.63|50.41|50.64|50.42|50.64|50.42|50.61|50.39|8
1733016670000|2024-12-01 01:31:10|50.66|50.44|50.71|50.49|50.72|50.5|50.66|50.44|6
1733016720000|2024-12-01 01:32:00|50.7|50.48|50.65|50.43|50.7|50.48|50.65|50.43|5
1733016730000|2024-12-01 01:32:10|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733016740000|2024-12-01 01:32:20|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|3
1733016750000|2024-12-01 01:32:30|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733016760000|2024-12-01 01:32:40|50.64|50.42|50.64|50.42|50.65|50.43|50.64|50.42|3
1733016770000|2024-12-01 01:32:50|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733016780000|2024-12-01 01:33:00|50.67|50.45|50.71|50.49|50.71|50.49|50.67|50.45|5
1733016790000|2024-12-01 01:33:10|50.72|50.5|50.72|50.5|50.73|50.51|50.72|50.5|3
1733016800000|2024-12-01 01:33:20|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733016810000|2024-12-01 01:33:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733016820000|2024-12-01 01:33:40|50.77|50.55|50.83|50.61|50.83|50.61|50.77|50.55|4
1733016830000|2024-12-01 01:33:50|50.82|50.6|50.84|50.62|50.85|50.63|50.82|50.6|5
1733016840000|2024-12-01 01:34:00|50.85|50.63|50.89|50.67|50.89|50.67|50.85|50.63|4
1733016850000|2024-12-01 01:34:10|50.9|50.68|50.92|50.7|50.92|50.7|50.9|50.68|3
1733016860000|2024-12-01 01:34:20|50.93|50.71|50.96|50.74|50.97|50.75|50.93|50.71|8
1733016870000|2024-12-01 01:34:30|50.97|50.75|50.85|50.63|50.97|50.75|50.85|50.63|13
1733016880000|2024-12-01 01:34:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733016890000|2024-12-01 01:34:50|50.86|50.64|50.91|50.69|50.91|50.69|50.86|50.64|4
1733016900000|2024-12-01 01:35:00|50.9|50.68|50.92|50.7|50.92|50.7|50.9|50.68|3
1733016910000|2024-12-01 01:35:10|50.93|50.71|50.92|50.7|50.93|50.71|50.91|50.69|4
1733016920000|2024-12-01 01:35:20|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|4
1733016930000|2024-12-01 01:35:30|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1733016940000|2024-12-01 01:35:40|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733016950000|2024-12-01 01:35:50|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733016960000|2024-12-01 01:36:00|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|4
1733016970000|2024-12-01 01:36:10|50.95|50.73|51.09|50.87|51.09|50.87|50.95|50.73|5
1733016980000|2024-12-01 01:36:20|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|3
1733016990000|2024-12-01 01:36:30|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733017010000|2024-12-01 01:36:50|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733017020000|2024-12-01 01:37:00|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|8
1733017030000|2024-12-01 01:37:10|51.13|50.91|51.11|50.89|51.13|50.91|51.11|50.89|5
1733017040000|2024-12-01 01:37:20|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|4
1733017050000|2024-12-01 01:37:30|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|3
1733017060000|2024-12-01 01:37:40|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733017070000|2024-12-01 01:37:50|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733017080000|2024-12-01 01:38:00|51.14|50.92|51.13|50.91|51.15|50.93|51.13|50.91|4
1733017090000|2024-12-01 01:38:10|51.12|50.9|51.14|50.92|51.14|50.92|51.12|50.9|3
1733017100000|2024-12-01 01:38:20|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1733017110000|2024-12-01 01:38:30|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733017120000|2024-12-01 01:38:40|51.1|50.88|51.09|50.87|51.11|50.89|51.09|50.87|4
1733017130000|2024-12-01 01:38:50|51.1|50.88|51.09|50.87|51.1|50.88|51.04|50.82|5
1733017140000|2024-12-01 01:39:00|51.07|50.85|51.07|50.85|51.08|50.86|51.07|50.85|5
1733017150000|2024-12-01 01:39:10|51.06|50.84|51|50.78|51.06|50.84|50.98|50.76|6
1733017160000|2024-12-01 01:39:20|50.99|50.77|51.02|50.8|51.02|50.8|50.93|50.71|8
1733017170000|2024-12-01 01:39:30|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733017180000|2024-12-01 01:39:40|51.04|50.82|51.07|50.85|51.07|50.85|51.03|50.81|4
1733017190000|2024-12-01 01:39:50|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733017200000|2024-12-01 01:40:00|51.07|50.85|50.99|50.77|51.07|50.85|50.99|50.77|7
1733017210000|2024-12-01 01:40:10|50.97|50.75|50.92|50.7|50.97|50.75|50.92|50.7|4
1733017230000|2024-12-01 01:40:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733017240000|2024-12-01 01:40:40|50.94|50.72|50.98|50.76|50.99|50.77|50.94|50.72|3
1733017250000|2024-12-01 01:40:50|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|4
1733017260000|2024-12-01 01:41:00|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|3
1733017270000|2024-12-01 01:41:10|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733017280000|2024-12-01 01:41:20|50.99|50.77|51.07|50.85|51.07|50.85|50.99|50.77|9
1733017290000|2024-12-01 01:41:30|51.08|50.86|51.05|50.83|51.08|50.86|51.05|50.83|3
1733017300000|2024-12-01 01:41:40|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733017320000|2024-12-01 01:42:00|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|6
1733017330000|2024-12-01 01:42:10|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733017340000|2024-12-01 01:42:20|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733017350000|2024-12-01 01:42:30|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733017360000|2024-12-01 01:42:40|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|4
1733017370000|2024-12-01 01:42:50|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|5
1733017380000|2024-12-01 01:43:00|51|50.78|50.96|50.74|51|50.78|50.96|50.74|2
1733017410000|2024-12-01 01:43:30|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733017420000|2024-12-01 01:43:40|51|50.78|51.05|50.83|51.05|50.83|51|50.78|4
1733017430000|2024-12-01 01:43:50|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733017440000|2024-12-01 01:44:00|51.05|50.83|51.11|50.89|51.11|50.89|51.05|50.83|6
1733017450000|2024-12-01 01:44:10|51.12|50.9|51.15|50.93|51.15|50.93|51.12|50.9|3
1733017460000|2024-12-01 01:44:20|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733017470000|2024-12-01 01:44:30|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|4
1733017480000|2024-12-01 01:44:40|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733017490000|2024-12-01 01:44:50|51.14|50.92|51.12|50.9|51.15|50.93|51.12|50.9|5
1733017500000|2024-12-01 01:45:00|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733017510000|2024-12-01 01:45:10|51.1|50.88|50.99|50.77|51.1|50.88|50.99|50.77|10
1733017520000|2024-12-01 01:45:20|50.98|50.76|50.95|50.73|50.98|50.76|50.95|50.73|4
1733017530000|2024-12-01 01:45:30|50.94|50.72|50.94|50.72|50.95|50.73|50.94|50.72|3
1733017540000|2024-12-01 01:45:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733017550000|2024-12-01 01:45:50|50.91|50.69|50.95|50.73|50.95|50.73|50.91|50.69|7
1733017560000|2024-12-01 01:46:00|50.98|50.76|51.03|50.81|51.03|50.81|50.97|50.75|7
1733017570000|2024-12-01 01:46:10|51.04|50.82|51.02|50.8|51.06|50.84|51.02|50.8|6
1733017580000|2024-12-01 01:46:20|51|50.78|51.02|50.8|51.02|50.8|51|50.78|3
1733017590000|2024-12-01 01:46:30|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733017600000|2024-12-01 01:46:40|50.91|50.69|50.99|50.77|50.99|50.77|50.91|50.69|2
1733017610000|2024-12-01 01:46:50|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733017620000|2024-12-01 01:47:00|51.02|50.8|51.07|50.85|51.07|50.85|51.02|50.8|5
1733017630000|2024-12-01 01:47:10|51.08|50.86|51.15|50.93|51.15|50.93|51.08|50.86|3
1733017640000|2024-12-01 01:47:20|51.14|50.92|51.15|50.93|51.15|50.93|51.14|50.92|2
1733017650000|2024-12-01 01:47:30|51.14|50.92|51.11|50.89|51.14|50.92|51.11|50.89|3
1733017660000|2024-12-01 01:47:40|51.12|50.9|51.03|50.81|51.12|50.9|51.03|50.81|9
1733017670000|2024-12-01 01:47:50|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|2
1733017680000|2024-12-01 01:48:00|51.02|50.8|51.05|50.83|51.05|50.83|50.98|50.76|13
1733017690000|2024-12-01 01:48:10|51.03|50.81|50.98|50.76|51.03|50.81|50.97|50.75|9
1733017700000|2024-12-01 01:48:20|50.99|50.77|51.02|50.8|51.04|50.82|50.98|50.76|8
1733017710000|2024-12-01 01:48:30|51.03|50.81|51.09|50.87|51.09|50.87|51.03|50.81|7
1733017720000|2024-12-01 01:48:40|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733017730000|2024-12-01 01:48:50|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733017750000|2024-12-01 01:49:10|51.07|50.85|51.05|50.83|51.07|50.85|51.02|50.8|8
1733017760000|2024-12-01 01:49:20|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733017770000|2024-12-01 01:49:30|51.04|50.82|51.01|50.79|51.04|50.82|51.01|50.79|4
1733017780000|2024-12-01 01:49:40|51.02|50.8|51.03|50.81|51.04|50.82|51.02|50.8|4
1733017790000|2024-12-01 01:49:50|51.01|50.79|50.97|50.75|51.01|50.79|50.97|50.75|2
1733017800000|2024-12-01 01:50:00|50.98|50.76|50.99|50.77|51.01|50.79|50.97|50.75|7
1733017810000|2024-12-01 01:50:10|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|3
1733017820000|2024-12-01 01:50:20|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733017830000|2024-12-01 01:50:30|51.01|50.79|51|50.78|51.01|50.79|50.99|50.77|4
1733017860000|2024-12-01 01:51:00|50.99|50.77|50.48|50.26|50.99|50.77|50.48|50.26|14
1733017870000|2024-12-01 01:51:10|50.49|50.27|50.52|50.3|50.52|50.3|50.47|50.25|9
1733017880000|2024-12-01 01:51:20|50.5|50.28|50.51|50.29|50.52|50.3|50.5|50.28|6
1733017890000|2024-12-01 01:51:30|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733017900000|2024-12-01 01:51:40|50.52|50.3|50.49|50.27|50.52|50.3|50.47|50.25|3
1733017910000|2024-12-01 01:51:50|50.51|50.29|50.4|50.18|50.52|50.3|50.4|50.18|14
1733017920000|2024-12-01 01:52:00|50.39|50.17|50.47|50.25|50.47|50.25|50.39|50.17|9
1733017930000|2024-12-01 01:52:10|50.46|50.24|50.51|50.29|50.51|50.29|50.46|50.24|5
1733017940000|2024-12-01 01:52:20|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|5
1733017950000|2024-12-01 01:52:30|50.54|50.32|50.6|50.38|50.6|50.38|50.54|50.32|8
1733017960000|2024-12-01 01:52:40|50.61|50.39|50.64|50.42|50.64|50.42|50.61|50.39|6
1733017970000|2024-12-01 01:52:50|50.65|50.43|50.63|50.41|50.66|50.44|50.63|50.41|12
1733017980000|2024-12-01 01:53:00|50.62|50.4|50.5|50.28|50.62|50.4|50.5|50.28|12
1733017990000|2024-12-01 01:53:10|50.49|50.27|50.43|50.21|50.49|50.27|50.43|50.21|5
1733018000000|2024-12-01 01:53:20|50.41|50.19|50.31|50.09|50.41|50.19|50.31|50.09|5
1733018010000|2024-12-01 01:53:30|50.27|50.05|50.19|49.97|50.27|50.05|50.19|49.97|3
1733018020000|2024-12-01 01:53:40|50.16|49.94|50.16|49.94|50.18|49.96|50.16|49.94|6
1733018030000|2024-12-01 01:53:50|50.2|49.98|50.21|49.99|50.21|49.99|50.2|49.98|2
1733018040000|2024-12-01 01:54:00|50.22|50|50.25|50.03|50.25|50.03|50.22|50|6
1733018050000|2024-12-01 01:54:10|50.26|50.04|50.32|50.1|50.32|50.1|50.26|50.04|2
1733018060000|2024-12-01 01:54:20|50.33|50.11|50.36|50.14|50.36|50.14|50.33|50.11|4
1733018070000|2024-12-01 01:54:30|50.34|50.12|50.34|50.12|50.36|50.14|50.34|50.12|5
1733018080000|2024-12-01 01:54:40|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733018090000|2024-12-01 01:54:50|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733018100000|2024-12-01 01:55:00|50.38|50.16|50.4|50.18|50.42|50.2|50.38|50.16|6
1733018110000|2024-12-01 01:55:10|50.38|50.16|50.35|50.13|50.38|50.16|50.35|50.13|4
1733018120000|2024-12-01 01:55:20|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|4
1733018130000|2024-12-01 01:55:30|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733018140000|2024-12-01 01:55:40|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733018150000|2024-12-01 01:55:50|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733018160000|2024-12-01 01:56:00|50.4|50.18|50.37|50.15|50.4|50.18|50.35|50.13|6
1733018170000|2024-12-01 01:56:10|50.35|50.13|50.34|50.12|50.36|50.14|50.34|50.12|4
1733018180000|2024-12-01 01:56:20|50.35|50.13|50.34|50.12|50.35|50.13|50.33|50.11|4
1733018190000|2024-12-01 01:56:30|50.35|50.13|50.39|50.17|50.39|50.17|50.35|50.13|4
1733018200000|2024-12-01 01:56:40|50.4|50.18|50.38|50.16|50.4|50.18|50.38|50.16|3
1733018210000|2024-12-01 01:56:50|50.28|50.06|50.3|50.08|50.3|50.08|50.28|50.06|6
1733018220000|2024-12-01 01:57:00|50.29|50.07|50.12|49.9|50.29|50.07|50.12|49.9|7
1733018230000|2024-12-01 01:57:10|50.18|49.96|50.16|49.94|50.18|49.96|50.16|49.94|2
1733018240000|2024-12-01 01:57:20|50.17|49.95|50.17|49.95|50.18|49.96|50.17|49.95|3
1733018250000|2024-12-01 01:57:30|50.12|49.9|50.13|49.91|50.14|49.92|50.12|49.9|4
1733018260000|2024-12-01 01:57:40|50.12|49.9|50.12|49.9|50.12|49.9|50.11|49.89|3
1733018270000|2024-12-01 01:57:50|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|2
1733018280000|2024-12-01 01:58:00|50.15|49.93|50.19|49.97|50.21|49.99|50.15|49.93|5
1733018290000|2024-12-01 01:58:10|50.2|49.98|50.24|50.02|50.24|50.02|50.2|49.98|4
1733018300000|2024-12-01 01:58:20|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733018310000|2024-12-01 01:58:30|50.24|50.02|50.24|50.02|50.25|50.03|50.23|50.01|5
1733018320000|2024-12-01 01:58:40|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733018330000|2024-12-01 01:58:50|50.24|50.02|50.23|50.01|50.25|50.03|50.23|50.01|4
1733018340000|2024-12-01 01:59:00|50.24|50.02|50.26|50.04|50.27|50.05|50.24|50.02|5
1733018350000|2024-12-01 01:59:10|50.24|50.02|50.22|50|50.24|50.02|50.22|50|3
1733018360000|2024-12-01 01:59:20|50.18|49.96|50.14|49.92|50.18|49.96|50.13|49.91|6
1733018380000|2024-12-01 01:59:40|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1733018390000|2024-12-01 01:59:50|50.14|49.92|50.11|49.89|50.14|49.92|50.11|49.89|3
1733018400000|2024-12-01 02:00:00|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1733018410000|2024-12-01 02:00:10|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733018420000|2024-12-01 02:00:20|50.17|49.95|50.18|49.96|50.18|49.96|50.17|49.95|4
1733018430000|2024-12-01 02:00:30|50.19|49.97|50.23|50.01|50.23|50.01|50.19|49.97|2
1733018440000|2024-12-01 02:00:40|50.24|50.02|50.22|50|50.24|50.02|50.22|50|3
1733018450000|2024-12-01 02:00:50|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733018460000|2024-12-01 02:01:00|50.25|50.03|50.23|50.01|50.26|50.04|50.23|50.01|5
1733018470000|2024-12-01 02:01:10|50.22|50|50.26|50.04|50.26|50.04|50.22|50|5
1733018480000|2024-12-01 02:01:20|50.27|50.05|50.28|50.06|50.29|50.07|50.27|50.05|4
1733018490000|2024-12-01 02:01:30|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|4
1733018500000|2024-12-01 02:01:40|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|4
1733018510000|2024-12-01 02:01:50|50.29|50.07|50.31|50.09|50.31|50.09|50.28|50.06|6
1733018520000|2024-12-01 02:02:00|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|4
1733018540000|2024-12-01 02:02:20|50.33|50.11|50.33|50.11|50.34|50.12|50.33|50.11|3
1733018550000|2024-12-01 02:02:30|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733018560000|2024-12-01 02:02:40|50.36|50.14|50.37|50.15|50.39|50.17|50.36|50.14|7
1733018570000|2024-12-01 02:02:50|50.36|50.14|50.35|50.13|50.36|50.14|50.34|50.12|4
1733018580000|2024-12-01 02:03:00|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733018590000|2024-12-01 02:03:10|50.35|50.13|50.3|50.08|50.35|50.13|50.3|50.08|7
1733018600000|2024-12-01 02:03:20|50.25|50.03|50.21|49.99|50.25|50.03|50.21|49.99|5
1733018610000|2024-12-01 02:03:30|50.22|50|50.21|49.99|50.23|50.01|50.21|49.99|4
1733018620000|2024-12-01 02:03:40|50.2|49.98|50.19|49.97|50.2|49.98|50.19|49.97|2
1733018630000|2024-12-01 02:03:50|50.2|49.98|50.18|49.96|50.2|49.98|50.18|49.96|3
1733018640000|2024-12-01 02:04:00|50.15|49.93|50.11|49.89|50.15|49.93|50.1|49.88|5
1733018650000|2024-12-01 02:04:10|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733018660000|2024-12-01 02:04:20|50.14|49.92|50.15|49.93|50.16|49.94|50.14|49.92|6
1733018670000|2024-12-01 02:04:30|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733018680000|2024-12-01 02:04:40|50.21|49.99|50.2|49.98|50.21|49.99|50.2|49.98|2
1733018690000|2024-12-01 02:04:50|50.21|49.99|50.22|50|50.22|50|50.2|49.98|4
1733018700000|2024-12-01 02:05:00|50.21|49.99|50.21|49.99|50.22|50|50.21|49.99|3
1733018710000|2024-12-01 02:05:10|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733018720000|2024-12-01 02:05:20|50.18|49.96|50.16|49.94|50.18|49.96|50.15|49.93|7
1733018730000|2024-12-01 02:05:30|50.17|49.95|50.17|49.95|50.17|49.95|50.16|49.94|3
1733018740000|2024-12-01 02:05:40|50.16|49.94|50.09|49.87|50.17|49.95|50.09|49.87|8
1733018750000|2024-12-01 02:05:50|50.08|49.86|50.01|49.79|50.08|49.86|50.01|49.79|5
1733018770000|2024-12-01 02:06:10|50|49.78|50|49.78|50|49.78|50|49.78|1
1733018780000|2024-12-01 02:06:20|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|2
1733018790000|2024-12-01 02:06:30|50.04|49.82|50.04|49.82|50.05|49.83|50.02|49.8|9
1733018800000|2024-12-01 02:06:40|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|2
1733018820000|2024-12-01 02:07:00|50.03|49.81|50.05|49.83|50.06|49.84|50.03|49.81|4
1733018830000|2024-12-01 02:07:10|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733018840000|2024-12-01 02:07:20|50.09|49.87|50.13|49.91|50.14|49.92|50.09|49.87|7
1733018850000|2024-12-01 02:07:30|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733018860000|2024-12-01 02:07:40|50.09|49.87|50.01|49.79|50.1|49.88|50.01|49.79|4
1733018870000|2024-12-01 02:07:50|50|49.78|50.02|49.8|50.02|49.8|50|49.78|3
1733018880000|2024-12-01 02:08:00|50.04|49.82|50.09|49.87|50.1|49.88|50.04|49.82|6
1733018890000|2024-12-01 02:08:10|50.1|49.88|50.19|49.97|50.19|49.97|50.1|49.88|7
1733018900000|2024-12-01 02:08:20|50.2|49.98|50.02|49.8|50.2|49.98|50.02|49.8|9
1733018910000|2024-12-01 02:08:30|50.01|49.79|49.96|49.74|50.01|49.79|49.96|49.74|4
1733018920000|2024-12-01 02:08:40|49.95|49.73|49.89|49.67|49.95|49.73|49.88|49.66|6
1733018940000|2024-12-01 02:09:00|49.9|49.68|49.83|49.61|49.9|49.68|49.83|49.61|8
1733018950000|2024-12-01 02:09:10|49.77|49.55|49.65|49.43|49.77|49.55|49.65|49.43|5
1733018960000|2024-12-01 02:09:20|49.66|49.44|49.65|49.43|49.67|49.45|49.65|49.43|8
1733018970000|2024-12-01 02:09:30|49.66|49.44|49.78|49.56|49.78|49.56|49.66|49.44|12
1733018980000|2024-12-01 02:09:40|49.79|49.57|49.61|49.39|49.79|49.57|49.59|49.37|11
1733018990000|2024-12-01 02:09:50|49.62|49.4|49.59|49.37|49.62|49.4|49.57|49.35|9
1733019000000|2024-12-01 02:10:00|49.62|49.4|49.63|49.41|49.65|49.43|49.62|49.4|8
1733019010000|2024-12-01 02:10:10|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|4
1733019020000|2024-12-01 02:10:20|49.62|49.4|49.62|49.4|49.64|49.42|49.6|49.38|7
1733019030000|2024-12-01 02:10:30|49.63|49.41|49.63|49.41|49.63|49.41|49.62|49.4|5
1733019040000|2024-12-01 02:10:40|49.66|49.44|49.8|49.58|49.82|49.6|49.66|49.44|12
1733019050000|2024-12-01 02:10:50|49.86|49.64|49.86|49.64|49.91|49.69|49.84|49.62|15
1733019060000|2024-12-01 02:11:00|49.88|49.66|49.86|49.64|50.01|49.79|49.83|49.61|15
1733019070000|2024-12-01 02:11:10|49.88|49.66|49.99|49.77|49.99|49.77|49.86|49.64|15
1733019080000|2024-12-01 02:11:20|50.01|49.79|49.99|49.77|50.01|49.79|49.99|49.77|5
1733019090000|2024-12-01 02:11:30|50|49.78|50.12|49.9|50.12|49.9|49.99|49.77|10
1733019100000|2024-12-01 02:11:40|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|2
1733019110000|2024-12-01 02:11:50|50.15|49.93|50.13|49.91|50.15|49.93|50.13|49.91|2
1733019120000|2024-12-01 02:12:00|50.14|49.92|50.13|49.91|50.14|49.92|50.13|49.91|2
1733019130000|2024-12-01 02:12:10|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|6
1733019140000|2024-12-01 02:12:20|50.12|49.9|50.12|49.9|50.13|49.91|50.12|49.9|7
1733019150000|2024-12-01 02:12:30|50.1|49.88|49.97|49.75|50.1|49.88|49.95|49.73|17
1733019160000|2024-12-01 02:12:40|49.99|49.77|49.88|49.66|50|49.78|49.88|49.66|15
1733019170000|2024-12-01 02:12:50|49.86|49.64|49.89|49.67|49.91|49.69|49.86|49.64|13
1733019180000|2024-12-01 02:13:00|49.88|49.66|49.87|49.65|49.88|49.66|49.83|49.61|8
1733019190000|2024-12-01 02:13:10|49.86|49.64|49.81|49.59|49.86|49.64|49.81|49.59|5
1733019200000|2024-12-01 02:13:20|49.8|49.58|49.76|49.54|49.8|49.58|49.76|49.54|5
1733019210000|2024-12-01 02:13:30|49.77|49.55|49.76|49.54|49.77|49.55|49.76|49.54|4
1733019230000|2024-12-01 02:13:50|49.82|49.6|49.84|49.62|49.84|49.62|49.82|49.6|5
1733019240000|2024-12-01 02:14:00|49.85|49.63|49.83|49.61|49.85|49.63|49.81|49.59|14
1733019250000|2024-12-01 02:14:10|49.81|49.59|49.77|49.55|49.83|49.61|49.77|49.55|13
1733019260000|2024-12-01 02:14:20|49.76|49.54|49.76|49.54|49.78|49.56|49.76|49.54|9
1733019270000|2024-12-01 02:14:30|49.72|49.5|49.71|49.49|49.72|49.5|49.7|49.48|3
1733019280000|2024-12-01 02:14:40|49.7|49.48|49.69|49.47|49.71|49.49|49.69|49.47|4
1733019290000|2024-12-01 02:14:50|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|3
1733019300000|2024-12-01 02:15:00|49.65|49.43|49.74|49.52|49.74|49.52|49.65|49.43|7
1733019310000|2024-12-01 02:15:10|49.75|49.53|49.72|49.5|49.78|49.56|49.72|49.5|11
1733019320000|2024-12-01 02:15:20|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733019330000|2024-12-01 02:15:30|49.71|49.49|49.77|49.55|49.77|49.55|49.71|49.49|11
1733019340000|2024-12-01 02:15:40|49.78|49.56|49.75|49.53|49.8|49.58|49.74|49.52|18
1733019350000|2024-12-01 02:15:50|49.76|49.54|49.77|49.55|49.78|49.56|49.75|49.53|9
1733019360000|2024-12-01 02:16:00|49.75|49.53|49.72|49.5|49.75|49.53|49.68|49.46|13
1733019370000|2024-12-01 02:16:10|49.69|49.47|49.69|49.47|49.71|49.49|49.69|49.47|5
1733019380000|2024-12-01 02:16:20|49.68|49.46|49.61|49.39|49.68|49.46|49.61|49.39|9
1733019390000|2024-12-01 02:16:30|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733019400000|2024-12-01 02:16:40|49.62|49.4|49.69|49.47|49.7|49.48|49.62|49.4|9
1733019410000|2024-12-01 02:16:50|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|7
1733019420000|2024-12-01 02:17:00|49.71|49.49|49.7|49.48|49.72|49.5|49.69|49.47|8
1733019430000|2024-12-01 02:17:10|49.71|49.49|49.7|49.48|49.71|49.49|49.67|49.45|11
1733019440000|2024-12-01 02:17:20|49.68|49.46|49.68|49.46|49.69|49.47|49.66|49.44|7
1733019450000|2024-12-01 02:17:30|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733019460000|2024-12-01 02:17:40|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1733019470000|2024-12-01 02:17:50|49.72|49.5|49.66|49.44|49.72|49.5|49.66|49.44|4
1733019480000|2024-12-01 02:18:00|49.67|49.45|49.72|49.5|49.72|49.5|49.67|49.45|5
1733019490000|2024-12-01 02:18:10|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733019500000|2024-12-01 02:18:20|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733019510000|2024-12-01 02:18:30|49.74|49.52|49.82|49.6|49.82|49.6|49.74|49.52|6
1733019520000|2024-12-01 02:18:40|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733019530000|2024-12-01 02:18:50|49.82|49.6|49.85|49.63|49.85|49.63|49.82|49.6|3
1733019540000|2024-12-01 02:19:00|49.86|49.64|49.88|49.66|49.88|49.66|49.86|49.64|4
1733019550000|2024-12-01 02:19:10|49.89|49.67|49.91|49.69|49.92|49.7|49.88|49.66|8
1733019560000|2024-12-01 02:19:20|50|49.78|50.03|49.81|50.04|49.82|50|49.78|5
1733019570000|2024-12-01 02:19:30|50.04|49.82|50.01|49.79|50.04|49.82|50.01|49.79|7
1733019580000|2024-12-01 02:19:40|50.02|49.8|49.99|49.77|50.03|49.81|49.99|49.77|9
1733019590000|2024-12-01 02:19:50|50|49.78|49.99|49.77|50|49.78|49.98|49.76|6
1733019600000|2024-12-01 02:20:00|49.98|49.76|49.92|49.7|49.98|49.76|49.92|49.7|11
1733019610000|2024-12-01 02:20:10|49.91|49.69|49.91|49.69|49.93|49.71|49.91|49.69|5
1733019620000|2024-12-01 02:20:20|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1733019630000|2024-12-01 02:20:30|49.94|49.72|49.92|49.7|49.94|49.72|49.92|49.7|3
1733019640000|2024-12-01 02:20:40|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733019650000|2024-12-01 02:20:50|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733019660000|2024-12-01 02:21:00|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733019680000|2024-12-01 02:21:20|49.92|49.7|49.98|49.76|50.02|49.8|49.92|49.7|11
1733019690000|2024-12-01 02:21:30|49.97|49.75|49.97|49.75|49.97|49.75|49.96|49.74|3
1733019700000|2024-12-01 02:21:40|49.98|49.76|49.95|49.73|49.98|49.76|49.95|49.73|4
1733019710000|2024-12-01 02:21:50|49.94|49.72|49.98|49.76|49.98|49.76|49.94|49.72|4
1733019720000|2024-12-01 02:22:00|50|49.78|49.99|49.77|50|49.78|49.97|49.75|10
1733019740000|2024-12-01 02:22:20|49.98|49.76|49.98|49.76|49.98|49.76|49.97|49.75|5
1733019750000|2024-12-01 02:22:30|49.97|49.75|49.98|49.76|49.98|49.76|49.97|49.75|2
1733019760000|2024-12-01 02:22:40|49.97|49.75|49.98|49.76|49.98|49.76|49.97|49.75|2
1733019780000|2024-12-01 02:23:00|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|2
1733019800000|2024-12-01 02:23:20|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1733019810000|2024-12-01 02:23:30|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|2
1733019820000|2024-12-01 02:23:40|49.95|49.73|49.94|49.72|49.96|49.74|49.94|49.72|4
1733019830000|2024-12-01 02:23:50|49.92|49.7|49.9|49.68|49.92|49.7|49.9|49.68|3
1733019840000|2024-12-01 02:24:00|49.89|49.67|49.89|49.67|49.9|49.68|49.89|49.67|3
1733019850000|2024-12-01 02:24:10|49.9|49.68|49.94|49.72|49.94|49.72|49.9|49.68|3
1733019860000|2024-12-01 02:24:20|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733019870000|2024-12-01 02:24:30|49.96|49.74|49.94|49.72|49.96|49.74|49.93|49.71|4
1733019880000|2024-12-01 02:24:40|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733019900000|2024-12-01 02:25:00|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733019910000|2024-12-01 02:25:10|49.97|49.75|49.99|49.77|50.03|49.81|49.97|49.75|10
1733019920000|2024-12-01 02:25:20|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1733019930000|2024-12-01 02:25:30|50.02|49.8|50.05|49.83|50.05|49.83|50.02|49.8|4
1733019940000|2024-12-01 02:25:40|50.07|49.85|50.08|49.86|50.08|49.86|50.07|49.85|2
1733019950000|2024-12-01 02:25:50|50.1|49.88|50.1|49.88|50.11|49.89|50.09|49.87|7
1733019960000|2024-12-01 02:26:00|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733019970000|2024-12-01 02:26:10|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|2
1733019980000|2024-12-01 02:26:20|50.16|49.94|50.17|49.95|50.18|49.96|50.16|49.94|4
1733019990000|2024-12-01 02:26:30|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733020000000|2024-12-01 02:26:40|50.2|49.98|50.22|50|50.22|50|50.2|49.98|3
1733020010000|2024-12-01 02:26:50|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1733020020000|2024-12-01 02:27:00|50.19|49.97|50.11|49.89|50.2|49.98|50.11|49.89|6
1733020030000|2024-12-01 02:27:10|50.08|49.86|50.05|49.83|50.08|49.86|50.05|49.83|4
1733020040000|2024-12-01 02:27:20|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733020050000|2024-12-01 02:27:30|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1733020070000|2024-12-01 02:27:50|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1733020090000|2024-12-01 02:28:10|50.07|49.85|50.06|49.84|50.08|49.86|50.06|49.84|4
1733020100000|2024-12-01 02:28:20|50.05|49.83|50.04|49.82|50.05|49.83|50.03|49.81|4
1733020110000|2024-12-01 02:28:30|50.03|49.81|50.03|49.81|50.04|49.82|50.03|49.81|3
1733020120000|2024-12-01 02:28:40|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1733020130000|2024-12-01 02:28:50|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733020140000|2024-12-01 02:29:00|50.02|49.8|50.03|49.81|50.03|49.81|50.02|49.8|2
1733020150000|2024-12-01 02:29:10|50.02|49.8|50.02|49.8|50.02|49.8|50.01|49.79|3
1733020160000|2024-12-01 02:29:20|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1733020180000|2024-12-01 02:29:40|50.03|49.81|50.03|49.81|50.04|49.82|50.03|49.81|5
1733020190000|2024-12-01 02:29:50|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733020200000|2024-12-01 02:30:00|50.03|49.81|50.03|49.81|50.04|49.82|50.03|49.81|3
1733020210000|2024-12-01 02:30:10|50.04|49.82|50.05|49.83|50.05|49.83|50.03|49.81|5
1733020220000|2024-12-01 02:30:20|50.04|49.82|49.98|49.76|50.04|49.82|49.97|49.75|6
1733020230000|2024-12-01 02:30:30|49.96|49.74|49.96|49.74|49.96|49.74|49.95|49.73|3
1733020240000|2024-12-01 02:30:40|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|2
1733020250000|2024-12-01 02:30:50|49.95|49.73|49.93|49.71|49.95|49.73|49.93|49.71|2
1733020260000|2024-12-01 02:31:00|49.94|49.72|49.92|49.7|49.94|49.72|49.92|49.7|3
1733020300000|2024-12-01 02:31:40|49.93|49.71|49.95|49.73|49.95|49.73|49.93|49.71|3
1733020310000|2024-12-01 02:31:50|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733020320000|2024-12-01 02:32:00|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733020330000|2024-12-01 02:32:10|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733020370000|2024-12-01 02:32:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733020380000|2024-12-01 02:33:00|49.88|49.66|49.95|49.73|49.95|49.73|49.88|49.66|6
1733020390000|2024-12-01 02:33:10|49.94|49.72|49.91|49.69|49.94|49.72|49.91|49.69|4
1733020400000|2024-12-01 02:33:20|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733020410000|2024-12-01 02:33:30|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733020420000|2024-12-01 02:33:40|49.9|49.68|49.87|49.65|49.9|49.68|49.87|49.65|4
1733020430000|2024-12-01 02:33:50|49.88|49.66|49.86|49.64|49.88|49.66|49.86|49.64|5
1733020440000|2024-12-01 02:34:00|49.87|49.65|49.84|49.62|49.87|49.65|49.84|49.62|4
1733020450000|2024-12-01 02:34:10|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1733020460000|2024-12-01 02:34:20|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733020470000|2024-12-01 02:34:30|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733020490000|2024-12-01 02:34:50|49.85|49.63|49.85|49.63|49.86|49.64|49.84|49.62|5
1733020500000|2024-12-01 02:35:00|49.84|49.62|49.83|49.61|49.84|49.62|49.83|49.61|2
1733020510000|2024-12-01 02:35:10|49.82|49.6|49.78|49.56|49.82|49.6|49.78|49.56|4
1733020520000|2024-12-01 02:35:20|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733020530000|2024-12-01 02:35:30|49.78|49.56|49.8|49.58|49.8|49.58|49.78|49.56|3
1733020540000|2024-12-01 02:35:40|49.81|49.59|49.85|49.63|49.85|49.63|49.81|49.59|4
1733020550000|2024-12-01 02:35:50|49.86|49.64|49.87|49.65|49.88|49.66|49.86|49.64|4
1733020560000|2024-12-01 02:36:00|49.86|49.64|49.85|49.63|49.88|49.66|49.85|49.63|7
1733020570000|2024-12-01 02:36:10|49.84|49.62|49.82|49.6|49.84|49.62|49.82|49.6|3
1733020580000|2024-12-01 02:36:20|49.83|49.61|49.78|49.56|49.84|49.62|49.78|49.56|5
1733020590000|2024-12-01 02:36:30|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733020610000|2024-12-01 02:36:50|49.73|49.51|49.68|49.46|49.73|49.51|49.67|49.45|6
1733020620000|2024-12-01 02:37:00|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|3
1733020630000|2024-12-01 02:37:10|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733020640000|2024-12-01 02:37:20|49.66|49.44|49.62|49.4|49.66|49.44|49.62|49.4|6
1733020650000|2024-12-01 02:37:30|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733020670000|2024-12-01 02:37:50|49.61|49.39|49.57|49.35|49.61|49.39|49.57|49.35|5
1733020680000|2024-12-01 02:38:00|49.58|49.36|49.57|49.35|49.59|49.37|49.57|49.35|4
1733020690000|2024-12-01 02:38:10|49.56|49.34|49.59|49.37|49.59|49.37|49.56|49.34|4
1733020700000|2024-12-01 02:38:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733020710000|2024-12-01 02:38:30|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1733020720000|2024-12-01 02:38:40|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733020730000|2024-12-01 02:38:50|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|4
1733020740000|2024-12-01 02:39:00|49.58|49.36|49.62|49.4|49.62|49.4|49.58|49.36|5
1733020750000|2024-12-01 02:39:10|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|6
1733020760000|2024-12-01 02:39:20|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733020770000|2024-12-01 02:39:30|49.57|49.35|49.44|49.22|49.57|49.35|49.44|49.22|6
1733020780000|2024-12-01 02:39:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733020790000|2024-12-01 02:39:50|49.47|49.25|49.52|49.3|49.52|49.3|49.47|49.25|5
1733020800000|2024-12-01 02:40:00|49.56|49.34|49.51|49.29|49.56|49.34|49.51|49.29|4
1733020810000|2024-12-01 02:40:10|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|3
1733020820000|2024-12-01 02:40:20|49.51|49.29|49.5|49.28|49.51|49.29|49.49|49.27|4
1733020830000|2024-12-01 02:40:30|49.49|49.27|49.43|49.21|49.49|49.27|49.43|49.21|5
1733020840000|2024-12-01 02:40:40|49.44|49.22|49.49|49.27|49.49|49.27|49.44|49.22|4
1733020850000|2024-12-01 02:40:50|49.51|49.29|49.54|49.32|49.54|49.32|49.51|49.29|4
1733020860000|2024-12-01 02:41:00|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733020870000|2024-12-01 02:41:10|49.55|49.33|49.55|49.33|49.55|49.33|49.54|49.32|3
1733020880000|2024-12-01 02:41:20|49.54|49.32|49.53|49.31|49.55|49.33|49.52|49.3|5
1733020890000|2024-12-01 02:41:30|49.52|49.3|49.52|49.3|49.52|49.3|49.51|49.29|3
1733020900000|2024-12-01 02:41:40|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733020910000|2024-12-01 02:41:50|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733020920000|2024-12-01 02:42:00|49.53|49.31|49.63|49.41|49.63|49.41|49.53|49.31|8
1733020930000|2024-12-01 02:42:10|49.64|49.42|49.68|49.46|49.68|49.46|49.64|49.42|5
1733020940000|2024-12-01 02:42:20|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733020950000|2024-12-01 02:42:30|49.69|49.47|49.72|49.5|49.72|49.5|49.69|49.47|4
1733020960000|2024-12-01 02:42:40|49.7|49.48|49.7|49.48|49.7|49.48|49.69|49.47|3
1733020970000|2024-12-01 02:42:50|49.68|49.46|49.69|49.47|49.7|49.48|49.67|49.45|6
1733020980000|2024-12-01 02:43:00|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|3
1733020990000|2024-12-01 02:43:10|49.65|49.43|49.63|49.41|49.65|49.43|49.63|49.41|3
1733021020000|2024-12-01 02:43:40|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733021030000|2024-12-01 02:43:50|49.66|49.44|49.71|49.49|49.71|49.49|49.66|49.44|6
1733021040000|2024-12-01 02:44:00|49.7|49.48|49.71|49.49|49.72|49.5|49.7|49.48|6
1733021050000|2024-12-01 02:44:10|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1733021060000|2024-12-01 02:44:20|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|2
1733021080000|2024-12-01 02:44:40|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733021090000|2024-12-01 02:44:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733021100000|2024-12-01 02:45:00|49.77|49.55|49.8|49.58|49.8|49.58|49.77|49.55|4
1733021120000|2024-12-01 02:45:20|49.82|49.6|49.8|49.58|49.82|49.6|49.8|49.58|2
1733021130000|2024-12-01 02:45:30|49.81|49.59|49.89|49.67|49.89|49.67|49.81|49.59|9
1733021150000|2024-12-01 02:45:50|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733021160000|2024-12-01 02:46:00|49.89|49.67|49.86|49.64|49.89|49.67|49.86|49.64|2
1733021170000|2024-12-01 02:46:10|49.87|49.65|49.86|49.64|49.88|49.66|49.86|49.64|4
1733021180000|2024-12-01 02:46:20|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733021190000|2024-12-01 02:46:30|49.87|49.65|49.86|49.64|49.87|49.65|49.85|49.63|3
1733021200000|2024-12-01 02:46:40|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733021210000|2024-12-01 02:46:50|49.88|49.66|49.9|49.68|49.9|49.68|49.88|49.66|2
1733021220000|2024-12-01 02:47:00|49.91|49.69|49.88|49.66|49.91|49.69|49.88|49.66|3
1733021230000|2024-12-01 02:47:10|49.86|49.64|49.84|49.62|49.86|49.64|49.83|49.61|4
1733021240000|2024-12-01 02:47:20|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|4
1733021250000|2024-12-01 02:47:30|49.85|49.63|49.87|49.65|49.87|49.65|49.85|49.63|3
1733021270000|2024-12-01 02:47:50|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733021280000|2024-12-01 02:48:00|49.9|49.68|49.82|49.6|49.9|49.68|49.82|49.6|7
1733021290000|2024-12-01 02:48:10|49.81|49.59|49.79|49.57|49.81|49.59|49.79|49.57|3
1733021300000|2024-12-01 02:48:20|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|2
1733021310000|2024-12-01 02:48:30|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733021320000|2024-12-01 02:48:40|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733021330000|2024-12-01 02:48:50|49.75|49.53|49.77|49.55|49.77|49.55|49.75|49.53|3
1733021340000|2024-12-01 02:49:00|49.76|49.54|49.73|49.51|49.76|49.54|49.73|49.51|4
1733021350000|2024-12-01 02:49:10|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|4
1733021360000|2024-12-01 02:49:20|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1733021370000|2024-12-01 02:49:30|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|3
1733021390000|2024-12-01 02:49:50|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733021400000|2024-12-01 02:50:00|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733021410000|2024-12-01 02:50:10|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733021420000|2024-12-01 02:50:20|49.72|49.5|49.73|49.51|49.73|49.51|49.71|49.49|4
1733021440000|2024-12-01 02:50:40|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733021460000|2024-12-01 02:51:00|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|2
1733021470000|2024-12-01 02:51:10|49.7|49.48|49.7|49.48|49.71|49.49|49.7|49.48|3
1733021480000|2024-12-01 02:51:20|49.68|49.46|49.67|49.45|49.68|49.46|49.66|49.44|4
1733021490000|2024-12-01 02:51:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733021500000|2024-12-01 02:51:40|49.67|49.45|49.72|49.5|49.72|49.5|49.67|49.45|4
1733021510000|2024-12-01 02:51:50|49.73|49.51|49.7|49.48|49.73|49.51|49.7|49.48|4
1733021520000|2024-12-01 02:52:00|49.69|49.47|49.74|49.52|49.74|49.52|49.69|49.47|5
1733021530000|2024-12-01 02:52:10|49.72|49.5|49.72|49.5|49.74|49.52|49.72|49.5|4
1733021540000|2024-12-01 02:52:20|49.73|49.51|49.76|49.54|49.76|49.54|49.73|49.51|3
1733021550000|2024-12-01 02:52:30|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733021580000|2024-12-01 02:53:00|49.8|49.58|49.75|49.53|49.81|49.59|49.75|49.53|7
1733021590000|2024-12-01 02:53:10|49.73|49.51|49.69|49.47|49.73|49.51|49.69|49.47|5
1733021600000|2024-12-01 02:53:20|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|4
1733021610000|2024-12-01 02:53:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733021620000|2024-12-01 02:53:40|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733021630000|2024-12-01 02:53:50|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1733021640000|2024-12-01 02:54:00|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733021650000|2024-12-01 02:54:10|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1733021660000|2024-12-01 02:54:20|49.74|49.52|49.77|49.55|49.77|49.55|49.74|49.52|3
1733021670000|2024-12-01 02:54:30|49.76|49.54|49.76|49.54|49.77|49.55|49.76|49.54|3
1733021700000|2024-12-01 02:55:00|49.74|49.52|49.71|49.49|49.74|49.52|49.71|49.49|6
1733021710000|2024-12-01 02:55:10|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|3
1733021720000|2024-12-01 02:55:20|49.71|49.49|49.68|49.46|49.71|49.49|49.68|49.46|4
1733021730000|2024-12-01 02:55:30|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733021750000|2024-12-01 02:55:50|49.69|49.47|49.72|49.5|49.72|49.5|49.69|49.47|2
1733021790000|2024-12-01 02:56:30|49.7|49.48|49.69|49.47|49.7|49.48|49.68|49.46|4
1733021800000|2024-12-01 02:56:40|49.68|49.46|49.64|49.42|49.68|49.46|49.64|49.42|5
1733021810000|2024-12-01 02:56:50|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1733021820000|2024-12-01 02:57:00|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733021850000|2024-12-01 02:57:30|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733021860000|2024-12-01 02:57:40|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733021870000|2024-12-01 02:57:50|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733021880000|2024-12-01 02:58:00|49.63|49.41|49.61|49.39|49.63|49.41|49.6|49.38|4
1733021890000|2024-12-01 02:58:10|49.6|49.38|49.6|49.38|49.6|49.38|49.59|49.37|3
1733021900000|2024-12-01 02:58:20|49.61|49.39|49.67|49.45|49.67|49.45|49.61|49.39|3
1733021930000|2024-12-01 02:58:50|49.66|49.44|49.66|49.44|49.66|49.44|49.65|49.43|3
1733021940000|2024-12-01 02:59:00|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733021950000|2024-12-01 02:59:10|49.69|49.47|49.68|49.46|49.71|49.49|49.68|49.46|3
1733021960000|2024-12-01 02:59:20|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733021970000|2024-12-01 02:59:30|49.71|49.49|49.74|49.52|49.74|49.52|49.71|49.49|3
1733021980000|2024-12-01 02:59:40|49.76|49.54|49.77|49.55|49.78|49.56|49.76|49.54|4
1733022020000|2024-12-01 03:00:20|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733022030000|2024-12-01 03:00:30|49.79|49.57|49.82|49.6|49.82|49.6|49.79|49.57|4
1733022060000|2024-12-01 03:01:00|49.83|49.61|49.88|49.66|49.88|49.66|49.83|49.61|4
1733022070000|2024-12-01 03:01:10|49.87|49.65|49.87|49.65|49.87|49.65|49.86|49.64|3
1733022080000|2024-12-01 03:01:20|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733022090000|2024-12-01 03:01:30|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|2
1733022100000|2024-12-01 03:01:40|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|2
1733022110000|2024-12-01 03:01:50|49.9|49.68|49.92|49.7|49.92|49.7|49.9|49.68|3
1733022120000|2024-12-01 03:02:00|49.91|49.69|49.9|49.68|49.91|49.69|49.89|49.67|4
1733022130000|2024-12-01 03:02:10|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733022140000|2024-12-01 03:02:20|49.9|49.68|49.9|49.68|49.9|49.68|49.89|49.67|3
1733022160000|2024-12-01 03:02:40|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1733022170000|2024-12-01 03:02:50|49.94|49.72|49.97|49.75|49.97|49.75|49.94|49.72|4
1733022180000|2024-12-01 03:03:00|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733022190000|2024-12-01 03:03:10|49.99|49.77|49.98|49.76|50|49.78|49.98|49.76|4
1733022200000|2024-12-01 03:03:20|49.97|49.75|49.95|49.73|49.97|49.75|49.95|49.73|3
1733022210000|2024-12-01 03:03:30|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733022220000|2024-12-01 03:03:40|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733022230000|2024-12-01 03:03:50|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1733022240000|2024-12-01 03:04:00|49.98|49.76|49.94|49.72|49.98|49.76|49.94|49.72|4
1733022250000|2024-12-01 03:04:10|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733022260000|2024-12-01 03:04:20|49.93|49.71|49.94|49.72|49.94|49.72|49.91|49.69|3
1733022270000|2024-12-01 03:04:30|49.93|49.71|49.82|49.6|49.93|49.71|49.82|49.6|3
1733022280000|2024-12-01 03:04:40|49.83|49.61|49.82|49.6|49.83|49.61|49.82|49.6|2
1733022290000|2024-12-01 03:04:50|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733022310000|2024-12-01 03:05:10|49.8|49.58|49.81|49.59|49.82|49.6|49.8|49.58|4
1733022320000|2024-12-01 03:05:20|49.8|49.58|49.8|49.58|49.81|49.59|49.8|49.58|3
1733022330000|2024-12-01 03:05:30|49.81|49.59|49.81|49.59|49.81|49.59|49.8|49.58|3
1733022340000|2024-12-01 03:05:40|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733022350000|2024-12-01 03:05:50|49.82|49.6|49.85|49.63|49.85|49.63|49.82|49.6|2
1733022360000|2024-12-01 03:06:00|49.86|49.64|49.91|49.69|49.91|49.69|49.86|49.64|4
1733022370000|2024-12-01 03:06:10|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733022380000|2024-12-01 03:06:20|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733022390000|2024-12-01 03:06:30|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1733022400000|2024-12-01 03:06:40|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1733022420000|2024-12-01 03:07:00|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|2
1733022430000|2024-12-01 03:07:10|49.93|49.71|49.91|49.69|49.93|49.71|49.91|49.69|3
1733022440000|2024-12-01 03:07:20|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|2
1733022450000|2024-12-01 03:07:30|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733022460000|2024-12-01 03:07:40|49.83|49.61|49.8|49.58|49.83|49.61|49.8|49.58|3
1733022470000|2024-12-01 03:07:50|49.79|49.57|49.79|49.57|49.79|49.57|49.78|49.56|3
1733022480000|2024-12-01 03:08:00|49.8|49.58|49.78|49.56|49.8|49.58|49.78|49.56|3
1733022490000|2024-12-01 03:08:10|49.79|49.57|49.78|49.56|49.79|49.57|49.77|49.55|6
1733022520000|2024-12-01 03:08:40|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733022530000|2024-12-01 03:08:50|49.82|49.6|49.86|49.64|49.86|49.64|49.82|49.6|3
1733022540000|2024-12-01 03:09:00|49.85|49.63|49.81|49.59|49.85|49.63|49.81|49.59|2
1733022550000|2024-12-01 03:09:10|49.82|49.6|49.81|49.59|49.82|49.6|49.8|49.58|4
1733022560000|2024-12-01 03:09:20|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733022570000|2024-12-01 03:09:30|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733022580000|2024-12-01 03:09:40|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733022590000|2024-12-01 03:09:50|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733022600000|2024-12-01 03:10:00|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733022610000|2024-12-01 03:10:10|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733022620000|2024-12-01 03:10:20|49.83|49.61|49.82|49.6|49.83|49.61|49.81|49.59|4
1733022630000|2024-12-01 03:10:30|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733022640000|2024-12-01 03:10:40|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733022690000|2024-12-01 03:11:30|49.85|49.63|49.85|49.63|49.88|49.66|49.85|49.63|5
1733022700000|2024-12-01 03:11:40|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733022710000|2024-12-01 03:11:50|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|2
1733022720000|2024-12-01 03:12:00|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1733022730000|2024-12-01 03:12:10|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733022740000|2024-12-01 03:12:20|49.89|49.67|49.91|49.69|49.91|49.69|49.89|49.67|3
1733022750000|2024-12-01 03:12:30|49.92|49.7|49.95|49.73|49.95|49.73|49.92|49.7|4
1733022780000|2024-12-01 03:13:00|50.06|49.84|50.09|49.87|50.09|49.87|50.06|49.84|4
1733022790000|2024-12-01 03:13:10|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1733022820000|2024-12-01 03:13:40|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1733022830000|2024-12-01 03:13:50|50.11|49.89|50.11|49.89|50.11|49.89|50.1|49.88|5
1733022840000|2024-12-01 03:14:00|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1733022860000|2024-12-01 03:14:20|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733022870000|2024-12-01 03:14:30|50.11|49.89|50.07|49.85|50.11|49.89|50.07|49.85|5
1733022880000|2024-12-01 03:14:40|50.06|49.84|49.99|49.77|50.06|49.84|49.99|49.77|8
1733022890000|2024-12-01 03:14:50|49.97|49.75|50|49.78|50|49.78|49.97|49.75|4
1733022920000|2024-12-01 03:15:20|50.01|49.79|50.03|49.81|50.03|49.81|50.01|49.79|3
1733022930000|2024-12-01 03:15:30|50.02|49.8|50.02|49.8|50.02|49.8|50.01|49.79|3
1733022940000|2024-12-01 03:15:40|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1733022950000|2024-12-01 03:15:50|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733022960000|2024-12-01 03:16:00|50.1|49.88|50.08|49.86|50.1|49.88|50.07|49.85|6
1733022970000|2024-12-01 03:16:10|50.09|49.87|50.09|49.87|50.09|49.87|50.08|49.86|3
1733022980000|2024-12-01 03:16:20|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733022990000|2024-12-01 03:16:30|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733023000000|2024-12-01 03:16:40|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733023010000|2024-12-01 03:16:50|50.11|49.89|50.09|49.87|50.11|49.89|50.09|49.87|3
1733023020000|2024-12-01 03:17:00|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1733023030000|2024-12-01 03:17:10|50.1|49.88|50.1|49.88|50.11|49.89|50.1|49.88|3
1733023040000|2024-12-01 03:17:20|50.09|49.87|50.1|49.88|50.1|49.88|50.09|49.87|2
1733023050000|2024-12-01 03:17:30|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733023060000|2024-12-01 03:17:40|50.1|49.88|50.1|49.88|50.1|49.88|50.09|49.87|3
1733023070000|2024-12-01 03:17:50|50.09|49.87|50.08|49.86|50.09|49.87|50.08|49.86|4
1733023080000|2024-12-01 03:18:00|50.09|49.87|50.11|49.89|50.13|49.91|50.09|49.87|5
1733023090000|2024-12-01 03:18:10|50.12|49.9|50.14|49.92|50.14|49.92|50.12|49.9|3
1733023100000|2024-12-01 03:18:20|50.15|49.93|50.19|49.97|50.19|49.97|50.15|49.93|3
1733023110000|2024-12-01 03:18:30|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733023120000|2024-12-01 03:18:40|50.21|49.99|50.19|49.97|50.21|49.99|50.19|49.97|3
1733023130000|2024-12-01 03:18:50|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733023140000|2024-12-01 03:19:00|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733023150000|2024-12-01 03:19:10|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733023160000|2024-12-01 03:19:20|50.22|50|50.19|49.97|50.23|50.01|50.19|49.97|5
1733023170000|2024-12-01 03:19:30|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|4
1733023180000|2024-12-01 03:19:40|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733023190000|2024-12-01 03:19:50|50.19|49.97|50.18|49.96|50.19|49.97|50.18|49.96|2
1733023200000|2024-12-01 03:20:00|50.15|49.93|50.09|49.87|50.15|49.93|50.09|49.87|6
1733023210000|2024-12-01 03:20:10|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1733023220000|2024-12-01 03:20:20|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733023230000|2024-12-01 03:20:30|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1733023240000|2024-12-01 03:20:40|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733023250000|2024-12-01 03:20:50|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1733023260000|2024-12-01 03:21:00|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1733023270000|2024-12-01 03:21:10|50.16|49.94|50.18|49.96|50.18|49.96|50.16|49.94|5
1733023280000|2024-12-01 03:21:20|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733023290000|2024-12-01 03:21:30|50.14|49.92|50.14|49.92|50.14|49.92|50.12|49.9|5
1733023330000|2024-12-01 03:22:10|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1733023340000|2024-12-01 03:22:20|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733023350000|2024-12-01 03:22:30|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733023360000|2024-12-01 03:22:40|50.12|49.9|50.12|49.9|50.13|49.91|50.12|49.9|5
1733023380000|2024-12-01 03:23:00|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|6
1733023390000|2024-12-01 03:23:10|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733023400000|2024-12-01 03:23:20|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|4
1733023410000|2024-12-01 03:23:30|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733023440000|2024-12-01 03:24:00|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733023500000|2024-12-01 03:25:00|50.09|49.87|50.07|49.85|50.09|49.87|50.07|49.85|3
1733023510000|2024-12-01 03:25:10|50.06|49.84|50.05|49.83|50.06|49.84|50.05|49.83|2
1733023530000|2024-12-01 03:25:30|50.03|49.81|50.03|49.81|50.03|49.81|50.02|49.8|3
1733023540000|2024-12-01 03:25:40|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733023550000|2024-12-01 03:25:50|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|2
1733023560000|2024-12-01 03:26:00|50|49.78|50|49.78|50|49.78|50|49.78|1
1733023600000|2024-12-01 03:26:40|49.98|49.76|49.99|49.77|49.99|49.77|49.98|49.76|4
1733023610000|2024-12-01 03:26:50|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733023620000|2024-12-01 03:27:00|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|2
1733023630000|2024-12-01 03:27:10|49.97|49.75|49.97|49.75|49.97|49.75|49.96|49.74|3
1733023640000|2024-12-01 03:27:20|49.95|49.73|49.96|49.74|49.96|49.74|49.95|49.73|2
1733023650000|2024-12-01 03:27:30|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733023660000|2024-12-01 03:27:40|49.96|49.74|49.96|49.74|49.96|49.74|49.95|49.73|3
1733023670000|2024-12-01 03:27:50|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733023700000|2024-12-01 03:28:20|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1733023710000|2024-12-01 03:28:30|49.98|49.76|49.99|49.77|49.99|49.77|49.98|49.76|2
1733023730000|2024-12-01 03:28:50|50|49.78|50.05|49.83|50.05|49.83|50|49.78|3
1733023740000|2024-12-01 03:29:00|50.06|49.84|50.05|49.83|50.07|49.85|50.05|49.83|4
1733023750000|2024-12-01 03:29:10|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|4
1733023770000|2024-12-01 03:29:30|50.06|49.84|50.06|49.84|50.06|49.84|50.05|49.83|3
1733023780000|2024-12-01 03:29:40|50.05|49.83|50.05|49.83|50.05|49.83|50.04|49.82|3
1733023790000|2024-12-01 03:29:50|50.06|49.84|50.06|49.84|50.06|49.84|50.05|49.83|3
1733023800000|2024-12-01 03:30:00|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1733023810000|2024-12-01 03:30:10|50.04|49.82|50.02|49.8|50.04|49.82|50.02|49.8|4
1733023820000|2024-12-01 03:30:20|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|2
1733023830000|2024-12-01 03:30:30|50.01|49.79|50|49.78|50.01|49.79|50|49.78|2
1733023840000|2024-12-01 03:30:40|49.99|49.77|49.99|49.77|50|49.78|49.99|49.77|3
1733023860000|2024-12-01 03:31:00|50|49.78|50.01|49.79|50.02|49.8|49.99|49.77|5
1733023870000|2024-12-01 03:31:10|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733023880000|2024-12-01 03:31:20|50.05|49.83|50.07|49.85|50.07|49.85|50.05|49.83|2
1733023890000|2024-12-01 03:31:30|50.08|49.86|50.09|49.87|50.09|49.87|50.08|49.86|2
1733023920000|2024-12-01 03:32:00|50.1|49.88|50.13|49.91|50.13|49.91|50.1|49.88|3
1733023930000|2024-12-01 03:32:10|50.14|49.92|50.17|49.95|50.17|49.95|50.14|49.92|3
1733023940000|2024-12-01 03:32:20|50.16|49.94|50.13|49.91|50.16|49.94|50.13|49.91|3
1733023950000|2024-12-01 03:32:30|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1733023960000|2024-12-01 03:32:40|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733023970000|2024-12-01 03:32:50|50.15|49.93|50.2|49.98|50.2|49.98|50.15|49.93|4
1733023980000|2024-12-01 03:33:00|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|2
1733023990000|2024-12-01 03:33:10|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733024000000|2024-12-01 03:33:20|50.2|49.98|50.2|49.98|50.2|49.98|50.19|49.97|3
1733024010000|2024-12-01 03:33:30|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1733024020000|2024-12-01 03:33:40|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733024040000|2024-12-01 03:34:00|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|2
1733024050000|2024-12-01 03:34:10|50.19|49.97|50.19|49.97|50.2|49.98|50.19|49.97|3
1733024060000|2024-12-01 03:34:20|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733024070000|2024-12-01 03:34:30|50.22|50|50.23|50.01|50.23|50.01|50.22|50|2
1733024080000|2024-12-01 03:34:40|50.24|50.02|50.24|50.02|50.24|50.02|50.23|50.01|3
1733024090000|2024-12-01 03:34:50|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733024100000|2024-12-01 03:35:00|50.22|50|50.23|50.01|50.23|50.01|50.22|50|2
1733024110000|2024-12-01 03:35:10|50.24|50.02|50.24|50.02|50.25|50.03|50.24|50.02|3
1733024130000|2024-12-01 03:35:30|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733024160000|2024-12-01 03:36:00|50.26|50.04|50.32|50.1|50.32|50.1|50.26|50.04|6
1733024170000|2024-12-01 03:36:10|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|3
1733024180000|2024-12-01 03:36:20|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733024190000|2024-12-01 03:36:30|50.35|50.13|50.35|50.13|50.36|50.14|50.35|50.13|3
1733024200000|2024-12-01 03:36:40|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|4
1733024210000|2024-12-01 03:36:50|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733024220000|2024-12-01 03:37:00|50.38|50.16|50.39|50.17|50.39|50.17|50.37|50.15|4
1733024230000|2024-12-01 03:37:10|50.38|50.16|50.36|50.14|50.39|50.17|50.36|50.14|4
1733024240000|2024-12-01 03:37:20|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733024250000|2024-12-01 03:37:30|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733024260000|2024-12-01 03:37:40|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733024290000|2024-12-01 03:38:10|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|2
1733024310000|2024-12-01 03:38:30|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|4
1733024320000|2024-12-01 03:38:40|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733024330000|2024-12-01 03:38:50|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733024340000|2024-12-01 03:39:00|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733024350000|2024-12-01 03:39:10|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733024360000|2024-12-01 03:39:20|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733024370000|2024-12-01 03:39:30|50.39|50.17|50.39|50.17|50.41|50.19|50.38|50.16|6
1733024380000|2024-12-01 03:39:40|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|2
1733024390000|2024-12-01 03:39:50|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733024400000|2024-12-01 03:40:00|50.38|50.16|50.4|50.18|50.4|50.18|50.38|50.16|3
1733024410000|2024-12-01 03:40:10|50.41|50.19|50.44|50.22|50.44|50.22|50.41|50.19|2
1733024430000|2024-12-01 03:40:30|50.41|50.19|50.39|50.17|50.41|50.19|50.38|50.16|4
1733024440000|2024-12-01 03:40:40|50.38|50.16|50.36|50.14|50.38|50.16|50.36|50.14|3
1733024450000|2024-12-01 03:40:50|50.35|50.13|50.31|50.09|50.36|50.14|50.31|50.09|3
1733024460000|2024-12-01 03:41:00|50.33|50.11|50.36|50.14|50.36|50.14|50.33|50.11|3
1733024490000|2024-12-01 03:41:30|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733024500000|2024-12-01 03:41:40|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733024510000|2024-12-01 03:41:50|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733024520000|2024-12-01 03:42:00|50.4|50.18|50.41|50.19|50.42|50.2|50.4|50.18|5
1733024530000|2024-12-01 03:42:10|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733024540000|2024-12-01 03:42:20|50.38|50.16|50.36|50.14|50.38|50.16|50.36|50.14|3
1733024550000|2024-12-01 03:42:30|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733024560000|2024-12-01 03:42:40|50.34|50.12|50.34|50.12|50.35|50.13|50.34|50.12|3
1733024570000|2024-12-01 03:42:50|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733024580000|2024-12-01 03:43:00|50.31|50.09|50.33|50.11|50.33|50.11|50.31|50.09|5
1733024590000|2024-12-01 03:43:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733024650000|2024-12-01 03:44:10|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733024680000|2024-12-01 03:44:40|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733024690000|2024-12-01 03:44:50|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733024700000|2024-12-01 03:45:00|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733024710000|2024-12-01 03:45:10|50.36|50.14|50.36|50.14|50.37|50.15|50.36|50.14|3
1733024720000|2024-12-01 03:45:20|50.37|50.15|50.37|50.15|50.37|50.15|50.36|50.14|3
1733024730000|2024-12-01 03:45:30|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733024740000|2024-12-01 03:45:40|50.42|50.2|50.43|50.21|50.43|50.21|50.41|50.19|6
1733024750000|2024-12-01 03:45:50|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733024760000|2024-12-01 03:46:00|50.46|50.24|50.49|50.27|50.49|50.27|50.46|50.24|4
1733024770000|2024-12-01 03:46:10|50.5|50.28|50.48|50.26|50.5|50.28|50.48|50.26|3
1733024780000|2024-12-01 03:46:20|50.47|50.25|50.47|50.25|50.47|50.25|50.45|50.23|5
1733024790000|2024-12-01 03:46:30|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733024800000|2024-12-01 03:46:40|50.47|50.25|50.45|50.23|50.47|50.25|50.45|50.23|5
1733024820000|2024-12-01 03:47:00|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733024830000|2024-12-01 03:47:10|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733024840000|2024-12-01 03:47:20|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733024850000|2024-12-01 03:47:30|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|6
1733024860000|2024-12-01 03:47:40|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|8
1733024890000|2024-12-01 03:48:10|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733024920000|2024-12-01 03:48:40|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733024930000|2024-12-01 03:48:50|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|2
1733024940000|2024-12-01 03:49:00|50.51|50.29|50.54|50.32|50.54|50.32|50.51|50.29|3
1733024980000|2024-12-01 03:49:40|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733024990000|2024-12-01 03:49:50|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733025030000|2024-12-01 03:50:30|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733025050000|2024-12-01 03:50:50|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733025060000|2024-12-01 03:51:00|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733025070000|2024-12-01 03:51:10|50.48|50.26|50.47|50.25|50.48|50.26|50.46|50.24|4
1733025080000|2024-12-01 03:51:20|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733025090000|2024-12-01 03:51:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733025100000|2024-12-01 03:51:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733025110000|2024-12-01 03:51:50|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|3
1733025120000|2024-12-01 03:52:00|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733025140000|2024-12-01 03:52:20|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|3
1733025150000|2024-12-01 03:52:30|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733025160000|2024-12-01 03:52:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733025180000|2024-12-01 03:53:00|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733025200000|2024-12-01 03:53:20|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733025210000|2024-12-01 03:53:30|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733025220000|2024-12-01 03:53:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733025230000|2024-12-01 03:53:50|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733025240000|2024-12-01 03:54:00|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733025250000|2024-12-01 03:54:10|50.46|50.24|50.44|50.22|50.46|50.24|50.44|50.22|3
1733025260000|2024-12-01 03:54:20|50.43|50.21|50.42|50.2|50.43|50.21|50.4|50.18|5
1733025290000|2024-12-01 03:54:50|50.44|50.22|50.43|50.21|50.45|50.23|50.43|50.21|4
1733025300000|2024-12-01 03:55:00|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733025310000|2024-12-01 03:55:10|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733025320000|2024-12-01 03:55:20|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733025330000|2024-12-01 03:55:30|50.43|50.21|50.44|50.22|50.44|50.22|50.42|50.2|4
1733025340000|2024-12-01 03:55:40|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733025370000|2024-12-01 03:56:10|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|5
1733025550000|2024-12-01 03:59:10|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733025570000|2024-12-01 03:59:30|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733025600000|2024-12-01 04:00:00|50.43|50.21|50.43|50.21|50.44|50.22|50.43|50.21|5
1733025620000|2024-12-01 04:00:20|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|4
1733025630000|2024-12-01 04:00:30|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|4
1733025640000|2024-12-01 04:00:40|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733025650000|2024-12-01 04:00:50|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733025660000|2024-12-01 04:01:00|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733025750000|2024-12-01 04:02:30|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733025760000|2024-12-01 04:02:40|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733025770000|2024-12-01 04:02:50|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733025780000|2024-12-01 04:03:00|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733025830000|2024-12-01 04:03:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733025850000|2024-12-01 04:04:10|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733025860000|2024-12-01 04:04:20|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733025870000|2024-12-01 04:04:30|50.41|50.19|50.41|50.19|50.41|50.19|50.4|50.18|3
1733025880000|2024-12-01 04:04:40|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733025890000|2024-12-01 04:04:50|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733025900000|2024-12-01 04:05:00|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733025910000|2024-12-01 04:05:10|50.35|50.13|50.35|50.13|50.36|50.14|50.35|50.13|3
1733025920000|2024-12-01 04:05:20|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733025930000|2024-12-01 04:05:30|50.36|50.14|50.36|50.14|50.36|50.14|50.35|50.13|3
1733025940000|2024-12-01 04:05:40|50.37|50.15|50.36|50.14|50.37|50.15|50.35|50.13|4
1733025950000|2024-12-01 04:05:50|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733025960000|2024-12-01 04:06:00|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733025980000|2024-12-01 04:06:20|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733025990000|2024-12-01 04:06:30|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|4
1733026020000|2024-12-01 04:07:00|50.33|50.11|50.34|50.12|50.34|50.12|50.33|50.11|2
1733026030000|2024-12-01 04:07:10|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733026040000|2024-12-01 04:07:20|50.3|50.08|50.29|50.07|50.3|50.08|50.29|50.07|2
1733026050000|2024-12-01 04:07:30|50.27|50.05|50.25|50.03|50.27|50.05|50.25|50.03|2
1733026060000|2024-12-01 04:07:40|50.26|50.04|50.26|50.04|50.26|50.04|50.25|50.03|3
1733026110000|2024-12-01 04:08:30|50.28|50.06|50.32|50.1|50.32|50.1|50.28|50.06|4
1733026120000|2024-12-01 04:08:40|50.33|50.11|50.31|50.09|50.33|50.11|50.31|50.09|2
1733026130000|2024-12-01 04:08:50|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733026140000|2024-12-01 04:09:00|50.33|50.11|50.33|50.11|50.33|50.11|50.32|50.1|5
1733026150000|2024-12-01 04:09:10|50.34|50.12|50.33|50.11|50.34|50.12|50.33|50.11|2
1733026180000|2024-12-01 04:09:40|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733026210000|2024-12-01 04:10:10|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733026220000|2024-12-01 04:10:20|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733026230000|2024-12-01 04:10:30|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733026240000|2024-12-01 04:10:40|50.44|50.22|50.43|50.21|50.45|50.23|50.43|50.21|3
1733026250000|2024-12-01 04:10:50|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733026260000|2024-12-01 04:11:00|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733026270000|2024-12-01 04:11:10|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733026280000|2024-12-01 04:11:20|50.44|50.22|50.41|50.19|50.44|50.22|50.41|50.19|4
1733026290000|2024-12-01 04:11:30|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733026300000|2024-12-01 04:11:40|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|2
1733026310000|2024-12-01 04:11:50|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733026320000|2024-12-01 04:12:00|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733026330000|2024-12-01 04:12:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733026340000|2024-12-01 04:12:20|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733026350000|2024-12-01 04:12:30|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1733026370000|2024-12-01 04:12:50|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733026380000|2024-12-01 04:13:00|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733026460000|2024-12-01 04:14:20|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733026470000|2024-12-01 04:14:30|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|3
1733026500000|2024-12-01 04:15:00|50.41|50.19|50.46|50.24|50.46|50.24|50.41|50.19|3
1733026510000|2024-12-01 04:15:10|50.45|50.23|50.45|50.23|50.45|50.23|50.44|50.22|3
1733026520000|2024-12-01 04:15:20|50.44|50.22|50.42|50.2|50.44|50.22|50.42|50.2|3
1733026530000|2024-12-01 04:15:30|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733026540000|2024-12-01 04:15:40|50.42|50.2|50.41|50.19|50.43|50.21|50.41|50.19|3
1733026550000|2024-12-01 04:15:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733026560000|2024-12-01 04:16:00|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|4
1733026580000|2024-12-01 04:16:20|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733026590000|2024-12-01 04:16:30|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733026610000|2024-12-01 04:16:50|50.44|50.22|50.43|50.21|50.44|50.22|50.42|50.2|4
1733026630000|2024-12-01 04:17:10|50.42|50.2|50.38|50.16|50.42|50.2|50.38|50.16|3
1733026640000|2024-12-01 04:17:20|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733026650000|2024-12-01 04:17:30|50.35|50.13|50.3|50.08|50.35|50.13|50.3|50.08|5
1733026660000|2024-12-01 04:17:40|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1733026670000|2024-12-01 04:17:50|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733026680000|2024-12-01 04:18:00|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733026690000|2024-12-01 04:18:10|50.31|50.09|50.33|50.11|50.33|50.11|50.31|50.09|3
1733026710000|2024-12-01 04:18:30|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733026720000|2024-12-01 04:18:40|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733026730000|2024-12-01 04:18:50|50.34|50.12|50.35|50.13|50.35|50.13|50.33|50.11|4
1733026740000|2024-12-01 04:19:00|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733026750000|2024-12-01 04:19:10|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1733026760000|2024-12-01 04:19:20|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|4
1733026770000|2024-12-01 04:19:30|50.33|50.11|50.31|50.09|50.33|50.11|50.31|50.09|3
1733026790000|2024-12-01 04:19:50|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733026800000|2024-12-01 04:20:00|50.29|50.07|50.27|50.05|50.29|50.07|50.27|50.05|3
1733026810000|2024-12-01 04:20:10|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1733026820000|2024-12-01 04:20:20|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|4
1733026830000|2024-12-01 04:20:30|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1733026840000|2024-12-01 04:20:40|50.28|50.06|50.28|50.06|50.28|50.06|50.27|50.05|3
1733026850000|2024-12-01 04:20:50|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1733026860000|2024-12-01 04:21:00|50.26|50.04|50.24|50.02|50.26|50.04|50.24|50.02|5
1733026870000|2024-12-01 04:21:10|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733026880000|2024-12-01 04:21:20|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733026890000|2024-12-01 04:21:30|50.26|50.04|50.27|50.05|50.27|50.05|50.26|50.04|2
1733026900000|2024-12-01 04:21:40|50.28|50.06|50.33|50.11|50.33|50.11|50.28|50.06|5
1733026910000|2024-12-01 04:21:50|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733026920000|2024-12-01 04:22:00|50.34|50.12|50.34|50.12|50.35|50.13|50.34|50.12|3
1733026930000|2024-12-01 04:22:10|50.35|50.13|50.35|50.13|50.35|50.13|50.34|50.12|3
1733026940000|2024-12-01 04:22:20|50.36|50.14|50.33|50.11|50.36|50.14|50.33|50.11|4
1733026950000|2024-12-01 04:22:30|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733026970000|2024-12-01 04:22:50|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733026980000|2024-12-01 04:23:00|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733027000000|2024-12-01 04:23:20|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|4
1733027010000|2024-12-01 04:23:30|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733027020000|2024-12-01 04:23:40|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733027030000|2024-12-01 04:23:50|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|6
1733027040000|2024-12-01 04:24:00|50.37|50.15|50.37|50.15|50.37|50.15|50.36|50.14|3
1733027050000|2024-12-01 04:24:10|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733027060000|2024-12-01 04:24:20|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733027070000|2024-12-01 04:24:30|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733027090000|2024-12-01 04:24:50|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733027110000|2024-12-01 04:25:10|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733027130000|2024-12-01 04:25:30|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733027150000|2024-12-01 04:25:50|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733027160000|2024-12-01 04:26:00|50.5|50.28|50.54|50.32|50.54|50.32|50.5|50.28|4
1733027180000|2024-12-01 04:26:20|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733027200000|2024-12-01 04:26:40|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|4
1733027210000|2024-12-01 04:26:50|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|2
1733027220000|2024-12-01 04:27:00|50.46|50.24|50.45|50.23|50.46|50.24|50.44|50.22|5
1733027230000|2024-12-01 04:27:10|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733027240000|2024-12-01 04:27:20|50.39|50.17|50.4|50.18|50.41|50.19|50.39|50.17|3
1733027250000|2024-12-01 04:27:30|50.41|50.19|50.28|50.06|50.41|50.19|50.28|50.06|6
1733027300000|2024-12-01 04:28:20|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|4
1733027330000|2024-12-01 04:28:50|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733027340000|2024-12-01 04:29:00|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1733027370000|2024-12-01 04:29:30|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733027380000|2024-12-01 04:29:40|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|6
1733027390000|2024-12-01 04:29:50|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|4
1733027400000|2024-12-01 04:30:00|50.29|50.07|50.32|50.1|50.32|50.1|50.29|50.07|4
1733027420000|2024-12-01 04:30:20|50.33|50.11|50.54|50.32|50.54|50.32|50.33|50.11|10
1733027430000|2024-12-01 04:30:30|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|4
1733027440000|2024-12-01 04:30:40|50.53|50.31|50.53|50.31|50.54|50.32|50.53|50.31|3
1733027450000|2024-12-01 04:30:50|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733027460000|2024-12-01 04:31:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733027470000|2024-12-01 04:31:10|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733027510000|2024-12-01 04:31:50|50.5|50.28|50.52|50.3|50.52|50.3|50.5|50.28|5
1733027520000|2024-12-01 04:32:00|50.51|50.29|50.5|50.28|50.52|50.3|50.5|50.28|4
1733027540000|2024-12-01 04:32:20|50.51|50.29|50.51|50.29|50.53|50.31|50.51|50.29|5
1733027550000|2024-12-01 04:32:30|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733027580000|2024-12-01 04:33:00|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733027590000|2024-12-01 04:33:10|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733027620000|2024-12-01 04:33:40|50.55|50.33|50.54|50.32|50.58|50.36|50.53|50.31|5
1733027630000|2024-12-01 04:33:50|50.53|50.31|50.55|50.33|50.55|50.33|50.53|50.31|3
1733027640000|2024-12-01 04:34:00|50.54|50.32|50.54|50.32|50.54|50.32|50.53|50.31|3
1733027650000|2024-12-01 04:34:10|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733027670000|2024-12-01 04:34:30|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733027680000|2024-12-01 04:34:40|50.54|50.32|50.53|50.31|50.54|50.32|50.52|50.3|4
1733027690000|2024-12-01 04:34:50|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733027700000|2024-12-01 04:35:00|50.52|50.3|50.58|50.36|50.58|50.36|50.52|50.3|8
1733027710000|2024-12-01 04:35:10|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1733027720000|2024-12-01 04:35:20|50.57|50.35|50.57|50.35|50.58|50.36|50.57|50.35|5
1733027730000|2024-12-01 04:35:30|50.56|50.34|50.55|50.33|50.57|50.35|50.55|50.33|4
1733027740000|2024-12-01 04:35:40|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733027750000|2024-12-01 04:35:50|50.55|50.33|50.58|50.36|50.58|50.36|50.55|50.33|3
1733027760000|2024-12-01 04:36:00|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733027780000|2024-12-01 04:36:20|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733027790000|2024-12-01 04:36:30|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733027800000|2024-12-01 04:36:40|50.65|50.43|50.59|50.37|50.65|50.43|50.59|50.37|6
1733027810000|2024-12-01 04:36:50|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1733027820000|2024-12-01 04:37:00|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733027830000|2024-12-01 04:37:10|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|3
1733027840000|2024-12-01 04:37:20|50.6|50.38|50.6|50.38|50.6|50.38|50.59|50.37|3
1733027860000|2024-12-01 04:37:40|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733027930000|2024-12-01 04:38:50|50.56|50.34|50.54|50.32|50.56|50.34|50.54|50.32|3
1733027950000|2024-12-01 04:39:10|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733027960000|2024-12-01 04:39:20|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733027990000|2024-12-01 04:39:50|50.52|50.3|50.53|50.31|50.54|50.32|50.52|50.3|4
1733028000000|2024-12-01 04:40:00|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733028010000|2024-12-01 04:40:10|50.52|50.3|50.52|50.3|50.53|50.31|50.52|50.3|3
1733028030000|2024-12-01 04:40:30|50.53|50.31|50.55|50.33|50.55|50.33|50.53|50.31|3
1733028040000|2024-12-01 04:40:40|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733028050000|2024-12-01 04:40:50|50.53|50.31|50.53|50.31|50.54|50.32|50.53|50.31|3
1733028060000|2024-12-01 04:41:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733028110000|2024-12-01 04:41:50|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733028120000|2024-12-01 04:42:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733028140000|2024-12-01 04:42:20|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733028150000|2024-12-01 04:42:30|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733028160000|2024-12-01 04:42:40|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733028170000|2024-12-01 04:42:50|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733028310000|2024-12-01 04:45:10|50.51|50.29|50.49|50.27|50.51|50.29|50.49|50.27|2
1733028330000|2024-12-01 04:45:30|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733028340000|2024-12-01 04:45:40|50.5|50.28|50.53|50.31|50.53|50.31|50.5|50.28|3
1733028350000|2024-12-01 04:45:50|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733028390000|2024-12-01 04:46:30|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733028400000|2024-12-01 04:46:40|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|4
1733028430000|2024-12-01 04:47:10|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|4
1733028450000|2024-12-01 04:47:30|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733028460000|2024-12-01 04:47:40|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733028470000|2024-12-01 04:47:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733028480000|2024-12-01 04:48:00|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733028500000|2024-12-01 04:48:20|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733028520000|2024-12-01 04:48:40|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733028560000|2024-12-01 04:49:20|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733028580000|2024-12-01 04:49:40|50.58|50.36|50.57|50.35|50.59|50.37|50.57|50.35|3
1733028590000|2024-12-01 04:49:50|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733028600000|2024-12-01 04:50:00|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733028610000|2024-12-01 04:50:10|50.57|50.35|50.57|50.35|50.57|50.35|50.56|50.34|3
1733028690000|2024-12-01 04:51:30|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733028710000|2024-12-01 04:51:50|50.6|50.38|50.65|50.43|50.67|50.45|50.6|50.38|3
1733028720000|2024-12-01 04:52:00|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|4
1733028730000|2024-12-01 04:52:10|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733028740000|2024-12-01 04:52:20|50.7|50.48|50.7|50.48|50.71|50.49|50.69|50.47|4
1733028750000|2024-12-01 04:52:30|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733028770000|2024-12-01 04:52:50|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733028780000|2024-12-01 04:53:00|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733028820000|2024-12-01 04:53:40|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733028860000|2024-12-01 04:54:20|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733028880000|2024-12-01 04:54:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733028890000|2024-12-01 04:54:50|50.67|50.45|50.66|50.44|50.68|50.46|50.66|50.44|4
1733028900000|2024-12-01 04:55:00|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733028910000|2024-12-01 04:55:10|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733028930000|2024-12-01 04:55:30|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733028960000|2024-12-01 04:56:00|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|2
1733028990000|2024-12-01 04:56:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733029020000|2024-12-01 04:57:00|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733029030000|2024-12-01 04:57:10|50.72|50.5|50.7|50.48|50.72|50.5|50.7|50.48|3
1733029040000|2024-12-01 04:57:20|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733029070000|2024-12-01 04:57:50|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733029080000|2024-12-01 04:58:00|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733029110000|2024-12-01 04:58:30|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1733029120000|2024-12-01 04:58:40|50.69|50.47|50.71|50.49|50.71|50.49|50.69|50.47|2
1733029160000|2024-12-01 04:59:20|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733029170000|2024-12-01 04:59:30|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733029190000|2024-12-01 04:59:50|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733029200000|2024-12-01 05:00:00|50.71|50.49|50.67|50.45|50.71|50.49|50.67|50.45|3
1733029210000|2024-12-01 05:00:10|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733029230000|2024-12-01 05:00:30|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733029240000|2024-12-01 05:00:40|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733029250000|2024-12-01 05:00:50|50.63|50.41|50.59|50.37|50.63|50.41|50.59|50.37|4
1733029280000|2024-12-01 05:01:20|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1733029310000|2024-12-01 05:01:50|50.55|50.33|50.52|50.3|50.55|50.33|50.52|50.3|4
1733029320000|2024-12-01 05:02:00|50.51|50.29|50.49|50.27|50.51|50.29|50.49|50.27|3
1733029330000|2024-12-01 05:02:10|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733029370000|2024-12-01 05:02:50|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733029390000|2024-12-01 05:03:10|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733029400000|2024-12-01 05:03:20|50.43|50.21|50.38|50.16|50.43|50.21|50.38|50.16|5
1733029410000|2024-12-01 05:03:30|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733029420000|2024-12-01 05:03:40|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733029430000|2024-12-01 05:03:50|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|2
1733029440000|2024-12-01 05:04:00|50.36|50.14|50.39|50.17|50.41|50.19|50.36|50.14|3
1733029450000|2024-12-01 05:04:10|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733029490000|2024-12-01 05:04:50|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733029510000|2024-12-01 05:05:10|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733029550000|2024-12-01 05:05:50|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733029570000|2024-12-01 05:06:10|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733029600000|2024-12-01 05:06:40|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733029610000|2024-12-01 05:06:50|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733029620000|2024-12-01 05:07:00|50.51|50.29|50.51|50.29|50.51|50.29|50.5|50.28|3
1733029640000|2024-12-01 05:07:20|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733029650000|2024-12-01 05:07:30|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733029660000|2024-12-01 05:07:40|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733029670000|2024-12-01 05:07:50|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733029680000|2024-12-01 05:08:00|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733029710000|2024-12-01 05:08:30|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733029720000|2024-12-01 05:08:40|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733029730000|2024-12-01 05:08:50|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733029750000|2024-12-01 05:09:10|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|3
1733029760000|2024-12-01 05:09:20|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733029780000|2024-12-01 05:09:40|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733029790000|2024-12-01 05:09:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733029800000|2024-12-01 05:10:00|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733029810000|2024-12-01 05:10:10|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733029820000|2024-12-01 05:10:20|50.45|50.23|50.45|50.23|50.46|50.24|50.45|50.23|3
1733029830000|2024-12-01 05:10:30|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733029880000|2024-12-01 05:11:20|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733029910000|2024-12-01 05:11:50|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733029930000|2024-12-01 05:12:10|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733029960000|2024-12-01 05:12:40|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733029970000|2024-12-01 05:12:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|4
1733030000000|2024-12-01 05:13:20|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733030020000|2024-12-01 05:13:40|50.43|50.21|50.43|50.21|50.44|50.22|50.43|50.21|3
1733030040000|2024-12-01 05:14:00|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733030050000|2024-12-01 05:14:10|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733030060000|2024-12-01 05:14:20|50.39|50.17|50.37|50.15|50.39|50.17|50.37|50.15|3
1733030070000|2024-12-01 05:14:30|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733030080000|2024-12-01 05:14:40|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733030090000|2024-12-01 05:14:50|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733030110000|2024-12-01 05:15:10|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|2
1733030120000|2024-12-01 05:15:20|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|4
1733030140000|2024-12-01 05:15:40|50.34|50.12|50.35|50.13|50.36|50.14|50.34|50.12|6
1733030150000|2024-12-01 05:15:50|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733030160000|2024-12-01 05:16:00|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|2
1733030170000|2024-12-01 05:16:10|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|2
1733030190000|2024-12-01 05:16:30|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733030200000|2024-12-01 05:16:40|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733030220000|2024-12-01 05:17:00|50.35|50.13|50.39|50.17|50.39|50.17|50.34|50.12|6
1733030230000|2024-12-01 05:17:10|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733030240000|2024-12-01 05:17:20|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733030250000|2024-12-01 05:17:30|50.41|50.19|50.41|50.19|50.41|50.19|50.4|50.18|3
1733030270000|2024-12-01 05:17:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733030280000|2024-12-01 05:18:00|50.43|50.21|50.41|50.19|50.43|50.21|50.41|50.19|3
1733030300000|2024-12-01 05:18:20|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733030310000|2024-12-01 05:18:30|50.42|50.2|50.42|50.2|50.42|50.2|50.41|50.19|3
1733030330000|2024-12-01 05:18:50|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733030340000|2024-12-01 05:19:00|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733030360000|2024-12-01 05:19:20|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733030370000|2024-12-01 05:19:30|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733030380000|2024-12-01 05:19:40|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733030410000|2024-12-01 05:20:10|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733030420000|2024-12-01 05:20:20|50.37|50.15|50.34|50.12|50.37|50.15|50.34|50.12|6
1733030430000|2024-12-01 05:20:30|50.33|50.11|50.33|50.11|50.34|50.12|50.33|50.11|3
1733030440000|2024-12-01 05:20:40|50.34|50.12|50.36|50.14|50.36|50.14|50.34|50.12|3
1733030470000|2024-12-01 05:21:10|50.35|50.13|50.31|50.09|50.35|50.13|50.31|50.09|3
1733030480000|2024-12-01 05:21:20|50.32|50.1|50.29|50.07|50.32|50.1|50.29|50.07|4
1733030490000|2024-12-01 05:21:30|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733030500000|2024-12-01 05:21:40|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733030510000|2024-12-01 05:21:50|50.3|50.08|50.34|50.12|50.34|50.12|50.29|50.07|7
1733030520000|2024-12-01 05:22:00|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733030530000|2024-12-01 05:22:10|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|2
1733030540000|2024-12-01 05:22:20|50.34|50.12|50.33|50.11|50.34|50.12|50.33|50.11|2
1733030550000|2024-12-01 05:22:30|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733030560000|2024-12-01 05:22:40|50.3|50.08|50.3|50.08|50.31|50.09|50.3|50.08|3
1733030580000|2024-12-01 05:23:00|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1733030600000|2024-12-01 05:23:20|50.31|50.09|50.31|50.09|50.31|50.09|50.3|50.08|3
1733030610000|2024-12-01 05:23:30|50.3|50.08|50.3|50.08|50.31|50.09|50.3|50.08|3
1733030620000|2024-12-01 05:23:40|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733030660000|2024-12-01 05:24:20|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1733030690000|2024-12-01 05:24:50|50.27|50.05|50.29|50.07|50.29|50.07|50.27|50.05|3
1733030700000|2024-12-01 05:25:00|50.31|50.09|50.32|50.1|50.32|50.1|50.31|50.09|2
1733030730000|2024-12-01 05:25:30|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733030770000|2024-12-01 05:26:10|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733030780000|2024-12-01 05:26:20|50.3|50.08|50.3|50.08|50.31|50.09|50.3|50.08|3
1733030790000|2024-12-01 05:26:30|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1733030800000|2024-12-01 05:26:40|50.29|50.07|50.29|50.07|50.3|50.08|50.29|50.07|3
1733030810000|2024-12-01 05:26:50|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733030820000|2024-12-01 05:27:00|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733030830000|2024-12-01 05:27:10|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|2
1733030850000|2024-12-01 05:27:30|50.34|50.12|50.39|50.17|50.39|50.17|50.34|50.12|5
1733030860000|2024-12-01 05:27:40|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733030870000|2024-12-01 05:27:50|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733030890000|2024-12-01 05:28:10|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733030910000|2024-12-01 05:28:30|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|4
1733030920000|2024-12-01 05:28:40|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733030930000|2024-12-01 05:28:50|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|4
1733030960000|2024-12-01 05:29:20|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733030970000|2024-12-01 05:29:30|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733030980000|2024-12-01 05:29:40|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|5
1733030990000|2024-12-01 05:29:50|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733031010000|2024-12-01 05:30:10|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733031020000|2024-12-01 05:30:20|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1733031060000|2024-12-01 05:31:00|50.3|50.08|50.29|50.07|50.3|50.08|50.29|50.07|2
1733031070000|2024-12-01 05:31:10|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1733031080000|2024-12-01 05:31:20|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733031090000|2024-12-01 05:31:30|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733031120000|2024-12-01 05:32:00|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733031130000|2024-12-01 05:32:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733031160000|2024-12-01 05:32:40|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733031170000|2024-12-01 05:32:50|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733031190000|2024-12-01 05:33:10|50.34|50.12|50.32|50.1|50.34|50.12|50.31|50.09|4
1733031200000|2024-12-01 05:33:20|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733031220000|2024-12-01 05:33:40|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733031250000|2024-12-01 05:34:10|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|4
1733031260000|2024-12-01 05:34:20|50.32|50.1|50.29|50.07|50.32|50.1|50.29|50.07|6
1733031270000|2024-12-01 05:34:30|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733031280000|2024-12-01 05:34:40|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1733031290000|2024-12-01 05:34:50|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733031300000|2024-12-01 05:35:00|50.3|50.08|50.31|50.09|50.31|50.09|50.3|50.08|2
1733031310000|2024-12-01 05:35:10|50.3|50.08|50.31|50.09|50.31|50.09|50.3|50.08|2
1733031320000|2024-12-01 05:35:20|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733031330000|2024-12-01 05:35:30|50.28|50.06|50.26|50.04|50.28|50.06|50.26|50.04|3
1733031340000|2024-12-01 05:35:40|50.25|50.03|50.25|50.03|50.26|50.04|50.25|50.03|7
1733031350000|2024-12-01 05:35:50|50.26|50.04|50.26|50.04|50.26|50.04|50.25|50.03|5
1733031360000|2024-12-01 05:36:00|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733031370000|2024-12-01 05:36:10|50.23|50.01|50.22|50|50.23|50.01|50.22|50|4
1733031450000|2024-12-01 05:37:30|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733031480000|2024-12-01 05:38:00|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733031490000|2024-12-01 05:38:10|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733031510000|2024-12-01 05:38:30|50.24|50.02|50.23|50.01|50.24|50.02|50.23|50.01|2
1733031530000|2024-12-01 05:38:50|50.22|50|50.19|49.97|50.23|50.01|50.19|49.97|5
1733031540000|2024-12-01 05:39:00|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733031560000|2024-12-01 05:39:20|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733031570000|2024-12-01 05:39:30|50.2|49.98|50.19|49.97|50.21|49.99|50.19|49.97|4
1733031580000|2024-12-01 05:39:40|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733031600000|2024-12-01 05:40:00|50.21|49.99|50.22|50|50.22|50|50.2|49.98|4
1733031610000|2024-12-01 05:40:10|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733031620000|2024-12-01 05:40:20|50.22|50|50.22|50|50.22|50|50.22|50|1
1733031630000|2024-12-01 05:40:30|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1733031640000|2024-12-01 05:40:40|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733031650000|2024-12-01 05:40:50|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733031660000|2024-12-01 05:41:00|50.22|50|50.21|49.99|50.22|50|50.21|49.99|4
1733031670000|2024-12-01 05:41:10|50.22|50|50.21|49.99|50.22|50|50.21|49.99|6
1733031680000|2024-12-01 05:41:20|50.22|50|50.22|50|50.23|50.01|50.22|50|3
1733031690000|2024-12-01 05:41:30|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733031720000|2024-12-01 05:42:00|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733031730000|2024-12-01 05:42:10|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1733031740000|2024-12-01 05:42:20|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733031750000|2024-12-01 05:42:30|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1733031760000|2024-12-01 05:42:40|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1733031780000|2024-12-01 05:43:00|50.22|50|50.22|50|50.22|50|50.21|49.99|3
1733031790000|2024-12-01 05:43:10|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733031800000|2024-12-01 05:43:20|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733031810000|2024-12-01 05:43:30|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733031820000|2024-12-01 05:43:40|50.22|50|50.22|50|50.22|50|50.22|50|1
1733031830000|2024-12-01 05:43:50|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733031840000|2024-12-01 05:44:00|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733031870000|2024-12-01 05:44:30|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733031920000|2024-12-01 05:45:20|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733031930000|2024-12-01 05:45:30|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733031950000|2024-12-01 05:45:50|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1733031960000|2024-12-01 05:46:00|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1733032020000|2024-12-01 05:47:00|50.26|50.04|50.22|50|50.26|50.04|50.22|50|4
1733032040000|2024-12-01 05:47:20|50.23|50.01|50.23|50.01|50.23|50.01|50.22|50|3
1733032050000|2024-12-01 05:47:30|50.22|50|50.2|49.98|50.22|50|50.2|49.98|3
1733032060000|2024-12-01 05:47:40|50.19|49.97|50.19|49.97|50.19|49.97|50.18|49.96|3
1733032070000|2024-12-01 05:47:50|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733032080000|2024-12-01 05:48:00|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1733032090000|2024-12-01 05:48:10|50.2|49.98|50.21|49.99|50.21|49.99|50.2|49.98|2
1733032100000|2024-12-01 05:48:20|50.2|49.98|50.2|49.98|50.21|49.99|50.2|49.98|5
1733032110000|2024-12-01 05:48:30|50.19|49.97|50.17|49.95|50.19|49.97|50.17|49.95|3
1733032120000|2024-12-01 05:48:40|50.16|49.94|50.15|49.93|50.16|49.94|50.15|49.93|4
1733032130000|2024-12-01 05:48:50|50.14|49.92|50.12|49.9|50.14|49.92|50.12|49.9|3
1733032140000|2024-12-01 05:49:00|50.11|49.89|50.11|49.89|50.12|49.9|50.11|49.89|3
1733032150000|2024-12-01 05:49:10|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733032160000|2024-12-01 05:49:20|50.09|49.87|50.08|49.86|50.09|49.87|50.08|49.86|2
1733032180000|2024-12-01 05:49:40|50.06|49.84|50.04|49.82|50.06|49.84|50.04|49.82|3
1733032190000|2024-12-01 05:49:50|50.05|49.83|50.03|49.81|50.05|49.83|50.03|49.81|5
1733032200000|2024-12-01 05:50:00|50.02|49.8|50|49.78|50.02|49.8|50|49.78|3
1733032210000|2024-12-01 05:50:10|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|4
1733032220000|2024-12-01 05:50:20|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733032230000|2024-12-01 05:50:30|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1733032240000|2024-12-01 05:50:40|50.05|49.83|50.06|49.84|50.07|49.85|50.05|49.83|4
1733032250000|2024-12-01 05:50:50|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|4
1733032260000|2024-12-01 05:51:00|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1733032270000|2024-12-01 05:51:10|50.04|49.82|49.98|49.76|50.04|49.82|49.98|49.76|6
1733032280000|2024-12-01 05:51:20|49.99|49.77|49.99|49.77|50|49.78|49.98|49.76|5
1733032290000|2024-12-01 05:51:30|50|49.78|49.98|49.76|50|49.78|49.98|49.76|3
1733032300000|2024-12-01 05:51:40|49.99|49.77|49.99|49.77|49.99|49.77|49.98|49.76|3
1733032310000|2024-12-01 05:51:50|50|49.78|50.02|49.8|50.02|49.8|50|49.78|2
1733032320000|2024-12-01 05:52:00|50|49.78|49.99|49.77|50.01|49.79|49.99|49.77|4
1733032330000|2024-12-01 05:52:10|49.98|49.76|49.93|49.71|49.98|49.76|49.93|49.71|4
1733032340000|2024-12-01 05:52:20|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1733032350000|2024-12-01 05:52:30|49.94|49.72|49.94|49.72|49.94|49.72|49.93|49.71|3
1733032360000|2024-12-01 05:52:40|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733032370000|2024-12-01 05:52:50|49.97|49.75|49.97|49.75|49.97|49.75|49.96|49.74|3
1733032380000|2024-12-01 05:53:00|49.96|49.74|49.93|49.71|49.98|49.76|49.93|49.71|6
1733032390000|2024-12-01 05:53:10|49.94|49.72|49.95|49.73|49.96|49.74|49.94|49.72|4
1733032400000|2024-12-01 05:53:20|49.96|49.74|49.98|49.76|50|49.78|49.96|49.74|4
1733032410000|2024-12-01 05:53:30|49.94|49.72|49.87|49.65|49.94|49.72|49.87|49.65|7
1733032430000|2024-12-01 05:53:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|6
1733032440000|2024-12-01 05:54:00|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|4
1733032450000|2024-12-01 05:54:10|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1733032460000|2024-12-01 05:54:20|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1733032470000|2024-12-01 05:54:30|49.88|49.66|49.82|49.6|49.88|49.66|49.82|49.6|6
1733032480000|2024-12-01 05:54:40|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733032490000|2024-12-01 05:54:50|49.83|49.61|49.85|49.63|49.86|49.64|49.83|49.61|4
1733032500000|2024-12-01 05:55:00|49.86|49.64|49.92|49.7|49.92|49.7|49.86|49.64|7
1733032510000|2024-12-01 05:55:10|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|4
1733032550000|2024-12-01 05:55:50|49.94|49.72|49.95|49.73|49.95|49.73|49.94|49.72|2
1733032560000|2024-12-01 05:56:00|49.94|49.72|49.92|49.7|49.94|49.72|49.92|49.7|3
1733032570000|2024-12-01 05:56:10|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733032590000|2024-12-01 05:56:30|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733032600000|2024-12-01 05:56:40|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733032610000|2024-12-01 05:56:50|49.9|49.68|49.87|49.65|49.9|49.68|49.87|49.65|5
1733032620000|2024-12-01 05:57:00|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1733032630000|2024-12-01 05:57:10|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|2
1733032640000|2024-12-01 05:57:20|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733032650000|2024-12-01 05:57:30|49.81|49.59|49.79|49.57|49.82|49.6|49.79|49.57|6
1733032660000|2024-12-01 05:57:40|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733032670000|2024-12-01 05:57:50|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|2
1733032680000|2024-12-01 05:58:00|49.79|49.57|49.82|49.6|49.82|49.6|49.78|49.56|5
1733032690000|2024-12-01 05:58:10|49.83|49.61|49.81|49.59|49.83|49.61|49.81|49.59|3
1733032700000|2024-12-01 05:58:20|49.8|49.58|49.76|49.54|49.8|49.58|49.76|49.54|4
1733032710000|2024-12-01 05:58:30|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1733032730000|2024-12-01 05:58:50|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1733032740000|2024-12-01 05:59:00|49.75|49.53|49.75|49.53|49.76|49.54|49.75|49.53|3
1733032750000|2024-12-01 05:59:10|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1733032760000|2024-12-01 05:59:20|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1733032780000|2024-12-01 05:59:40|49.76|49.54|49.76|49.54|49.76|49.54|49.75|49.53|3
1733032790000|2024-12-01 05:59:50|49.8|49.58|49.8|49.58|49.8|49.58|49.79|49.57|5
1733032800000|2024-12-01 06:00:00|49.81|49.59|49.81|49.59|49.81|49.59|49.8|49.58|3
1733032830000|2024-12-01 06:00:30|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733032850000|2024-12-01 06:00:50|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733032860000|2024-12-01 06:01:00|49.82|49.6|49.79|49.57|49.82|49.6|49.79|49.57|4
1733032870000|2024-12-01 06:01:10|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|4
1733032880000|2024-12-01 06:01:20|49.76|49.54|49.78|49.56|49.78|49.56|49.76|49.54|3
1733032890000|2024-12-01 06:01:30|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1733032910000|2024-12-01 06:01:50|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733032930000|2024-12-01 06:02:10|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1733032940000|2024-12-01 06:02:20|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733032960000|2024-12-01 06:02:40|49.86|49.64|49.89|49.67|49.89|49.67|49.86|49.64|3
1733032970000|2024-12-01 06:02:50|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|4
1733032980000|2024-12-01 06:03:00|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733032990000|2024-12-01 06:03:10|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1733033030000|2024-12-01 06:03:50|49.94|49.72|49.99|49.77|49.99|49.77|49.94|49.72|5
1733033040000|2024-12-01 06:04:00|50|49.78|49.99|49.77|50|49.78|49.98|49.76|4
1733033060000|2024-12-01 06:04:20|50|49.78|50|49.78|50|49.78|50|49.78|1
1733033070000|2024-12-01 06:04:30|49.99|49.77|49.99|49.77|49.99|49.77|49.99|49.77|1
1733033080000|2024-12-01 06:04:40|50|49.78|50|49.78|50|49.78|50|49.78|1
1733033100000|2024-12-01 06:05:00|49.99|49.77|50|49.78|50|49.78|49.99|49.77|6
1733033110000|2024-12-01 06:05:10|49.99|49.77|49.99|49.77|49.99|49.77|49.99|49.77|1
1733033120000|2024-12-01 06:05:20|50|49.78|49.99|49.77|50|49.78|49.99|49.77|2
1733033130000|2024-12-01 06:05:30|49.97|49.75|49.91|49.69|49.97|49.75|49.91|49.69|4
1733033140000|2024-12-01 06:05:40|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733033150000|2024-12-01 06:05:50|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733033170000|2024-12-01 06:06:10|49.97|49.75|49.99|49.77|49.99|49.77|49.97|49.75|3
1733033180000|2024-12-01 06:06:20|50|49.78|50|49.78|50|49.78|50|49.78|1
1733033190000|2024-12-01 06:06:30|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733033200000|2024-12-01 06:06:40|50.02|49.8|50.07|49.85|50.07|49.85|50.02|49.8|4
1733033210000|2024-12-01 06:06:50|50.06|49.84|50.06|49.84|50.07|49.85|50.06|49.84|3
1733033220000|2024-12-01 06:07:00|50.05|49.83|50.02|49.8|50.05|49.83|50.02|49.8|3
1733033230000|2024-12-01 06:07:10|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1733033240000|2024-12-01 06:07:20|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1733033250000|2024-12-01 06:07:30|50.02|49.8|50.03|49.81|50.03|49.81|50.02|49.8|2
1733033260000|2024-12-01 06:07:40|50.02|49.8|50.04|49.82|50.04|49.82|50.02|49.8|3
1733033280000|2024-12-01 06:08:00|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1733033330000|2024-12-01 06:08:50|50.05|49.83|50.06|49.84|50.06|49.84|50.05|49.83|2
1733033380000|2024-12-01 06:09:40|50.07|49.85|50.08|49.86|50.08|49.86|50.07|49.85|2
1733033400000|2024-12-01 06:10:00|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1733033410000|2024-12-01 06:10:10|50.08|49.86|50.06|49.84|50.08|49.86|50.06|49.84|3
1733033430000|2024-12-01 06:10:30|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1733033450000|2024-12-01 06:10:50|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733033460000|2024-12-01 06:11:00|50.05|49.83|50.04|49.82|50.05|49.83|50.04|49.82|2
1733033490000|2024-12-01 06:11:30|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1733033500000|2024-12-01 06:11:40|50.02|49.8|50.03|49.81|50.03|49.81|50.02|49.8|4
1733033510000|2024-12-01 06:11:50|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733033530000|2024-12-01 06:12:10|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|2
1733033550000|2024-12-01 06:12:30|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1733033570000|2024-12-01 06:12:50|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733033580000|2024-12-01 06:13:00|50.07|49.85|50.08|49.86|50.08|49.86|50.07|49.85|2
1733033590000|2024-12-01 06:13:10|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733033600000|2024-12-01 06:13:20|50.09|49.87|50.09|49.87|50.09|49.87|50.08|49.86|3
1733033610000|2024-12-01 06:13:30|50.08|49.86|50.08|49.86|50.09|49.87|50.08|49.86|3
1733033620000|2024-12-01 06:13:40|50.09|49.87|50.09|49.87|50.09|49.87|50.08|49.86|3
1733033640000|2024-12-01 06:14:00|50.11|49.89|50.14|49.92|50.14|49.92|50.11|49.89|3
1733033650000|2024-12-01 06:14:10|50.15|49.93|50.14|49.92|50.15|49.93|50.14|49.92|4
1733033670000|2024-12-01 06:14:30|50.15|49.93|50.16|49.94|50.16|49.94|50.15|49.93|2
1733033680000|2024-12-01 06:14:40|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|2
1733033690000|2024-12-01 06:14:50|50.19|49.97|50.18|49.96|50.19|49.97|50.18|49.96|2
1733033700000|2024-12-01 06:15:00|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1733033710000|2024-12-01 06:15:10|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733033720000|2024-12-01 06:15:20|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733033780000|2024-12-01 06:16:20|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733033790000|2024-12-01 06:16:30|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733033830000|2024-12-01 06:17:10|50.14|49.92|50.11|49.89|50.14|49.92|50.11|49.89|4
1733033840000|2024-12-01 06:17:20|50.1|49.88|50.09|49.87|50.1|49.88|50.09|49.87|2
1733033860000|2024-12-01 06:17:40|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1733033870000|2024-12-01 06:17:50|50.09|49.87|50.08|49.86|50.09|49.87|50.08|49.86|2
1733033880000|2024-12-01 06:18:00|50.07|49.85|50.05|49.83|50.07|49.85|50.05|49.83|2
1733033890000|2024-12-01 06:18:10|50.08|49.86|50.1|49.88|50.1|49.88|50.08|49.86|3
1733033900000|2024-12-01 06:18:20|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733033930000|2024-12-01 06:18:50|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733033950000|2024-12-01 06:19:10|50.09|49.87|50.08|49.86|50.09|49.87|50.07|49.85|4
1733033960000|2024-12-01 06:19:20|50.07|49.85|50.08|49.86|50.08|49.86|50.07|49.85|2
1733033970000|2024-12-01 06:19:30|50.09|49.87|50.09|49.87|50.1|49.88|50.09|49.87|3
1733033980000|2024-12-01 06:19:40|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733033990000|2024-12-01 06:19:50|50.09|49.87|50.1|49.88|50.1|49.88|50.09|49.87|4
1733034000000|2024-12-01 06:20:00|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733034030000|2024-12-01 06:20:30|50.12|49.9|50.13|49.91|50.13|49.91|50.11|49.89|4
1733034040000|2024-12-01 06:20:40|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733034050000|2024-12-01 06:20:50|50.1|49.88|50.08|49.86|50.1|49.88|50.08|49.86|7
1733034060000|2024-12-01 06:21:00|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1733034070000|2024-12-01 06:21:10|50.06|49.84|50.02|49.8|50.06|49.84|50.02|49.8|4
1733034080000|2024-12-01 06:21:20|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733034090000|2024-12-01 06:21:30|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733034100000|2024-12-01 06:21:40|50.03|49.81|50.03|49.81|50.03|49.81|50.02|49.8|3
1733034110000|2024-12-01 06:21:50|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1733034120000|2024-12-01 06:22:00|50.06|49.84|50.07|49.85|50.07|49.85|50.06|49.84|4
1733034130000|2024-12-01 06:22:10|50.1|49.88|50.12|49.9|50.12|49.9|50.07|49.85|5
1733034140000|2024-12-01 06:22:20|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|2
1733034150000|2024-12-01 06:22:30|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1733034160000|2024-12-01 06:22:40|50.16|49.94|50.16|49.94|50.16|49.94|50.16|49.94|1
1733034170000|2024-12-01 06:22:50|50.17|49.95|50.17|49.95|50.17|49.95|50.16|49.94|3
1733034180000|2024-12-01 06:23:00|50.16|49.94|50.15|49.93|50.16|49.94|50.15|49.93|2
1733034210000|2024-12-01 06:23:30|50.16|49.94|50.22|50|50.22|50|50.16|49.94|2
1733034240000|2024-12-01 06:24:00|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733034250000|2024-12-01 06:24:10|50.2|49.98|50.19|49.97|50.2|49.98|50.19|49.97|2
1733034260000|2024-12-01 06:24:20|50.2|49.98|50.18|49.96|50.2|49.98|50.18|49.96|3
1733034280000|2024-12-01 06:24:40|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733034300000|2024-12-01 06:25:00|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034340000|2024-12-01 06:25:40|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034350000|2024-12-01 06:25:50|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034370000|2024-12-01 06:26:10|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034380000|2024-12-01 06:26:20|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034390000|2024-12-01 06:26:30|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733034430000|2024-12-01 06:27:10|50.16|49.94|50.11|49.89|50.16|49.94|50.1|49.88|3
1733034450000|2024-12-01 06:27:30|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733034470000|2024-12-01 06:27:50|50.11|49.89|50.09|49.87|50.11|49.89|50.09|49.87|3
1733034520000|2024-12-01 06:28:40|50.08|49.86|50.07|49.85|50.09|49.87|50.07|49.85|4
1733034530000|2024-12-01 06:28:50|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733034540000|2024-12-01 06:29:00|50.05|49.83|50.03|49.81|50.05|49.83|50.03|49.81|3
1733034550000|2024-12-01 06:29:10|50.02|49.8|50|49.78|50.02|49.8|50|49.78|3
1733034560000|2024-12-01 06:29:20|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733034600000|2024-12-01 06:30:00|50.02|49.8|50.05|49.83|50.05|49.83|50.01|49.79|4
1733034610000|2024-12-01 06:30:10|50.06|49.84|50.09|49.87|50.09|49.87|50.06|49.84|4
1733034620000|2024-12-01 06:30:20|50.1|49.88|50.11|49.89|50.11|49.89|50.09|49.87|8
1733034640000|2024-12-01 06:30:40|50.1|49.88|50.11|49.89|50.11|49.89|50.1|49.88|2
1733034650000|2024-12-01 06:30:50|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733034660000|2024-12-01 06:31:00|50.11|49.89|50.11|49.89|50.11|49.89|50.11|49.89|1
1733034680000|2024-12-01 06:31:20|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1733034690000|2024-12-01 06:31:30|50.14|49.92|50.16|49.94|50.16|49.94|50.14|49.92|3
1733034700000|2024-12-01 06:31:40|50.17|49.95|50.18|49.96|50.18|49.96|50.17|49.95|2
1733034720000|2024-12-01 06:32:00|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733034730000|2024-12-01 06:32:10|50.16|49.94|50.15|49.93|50.16|49.94|50.15|49.93|2
1733034750000|2024-12-01 06:32:30|50.14|49.92|50.13|49.91|50.15|49.93|50.13|49.91|4
1733034780000|2024-12-01 06:33:00|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733034790000|2024-12-01 06:33:10|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1733034810000|2024-12-01 06:33:30|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1733034830000|2024-12-01 06:33:50|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733034840000|2024-12-01 06:34:00|50.19|49.97|50.22|50|50.22|50|50.19|49.97|4
1733034860000|2024-12-01 06:34:20|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733034880000|2024-12-01 06:34:40|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1733034890000|2024-12-01 06:34:50|50.22|50|50.2|49.98|50.22|50|50.2|49.98|3
1733034900000|2024-12-01 06:35:00|50.19|49.97|50.18|49.96|50.19|49.97|50.17|49.95|4
1733034910000|2024-12-01 06:35:10|50.17|49.95|50.19|49.97|50.21|49.99|50.17|49.95|5
1733034920000|2024-12-01 06:35:20|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733034930000|2024-12-01 06:35:30|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733034950000|2024-12-01 06:35:50|50.2|49.98|50.21|49.99|50.21|49.99|50.19|49.97|4
1733034960000|2024-12-01 06:36:00|50.22|50|50.23|50.01|50.23|50.01|50.21|49.99|5
1733034970000|2024-12-01 06:36:10|50.22|50|50.22|50|50.22|50|50.22|50|1
1733034980000|2024-12-01 06:36:20|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1733034990000|2024-12-01 06:36:30|50.23|50.01|50.25|50.03|50.25|50.03|50.23|50.01|3
1733035020000|2024-12-01 06:37:00|50.26|50.04|50.29|50.07|50.29|50.07|50.26|50.04|3
1733035040000|2024-12-01 06:37:20|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733035050000|2024-12-01 06:37:30|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733035080000|2024-12-01 06:38:00|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733035090000|2024-12-01 06:38:10|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733035100000|2024-12-01 06:38:20|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733035110000|2024-12-01 06:38:30|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733035120000|2024-12-01 06:38:40|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|4
1733035130000|2024-12-01 06:38:50|50.39|50.17|50.39|50.17|50.39|50.17|50.38|50.16|5
1733035140000|2024-12-01 06:39:00|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733035150000|2024-12-01 06:39:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733035160000|2024-12-01 06:39:20|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|4
1733035170000|2024-12-01 06:39:30|50.41|50.19|50.42|50.2|50.42|50.2|50.41|50.19|2
1733035180000|2024-12-01 06:39:40|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733035190000|2024-12-01 06:39:50|50.42|50.2|50.42|50.2|50.42|50.2|50.41|50.19|3
1733035200000|2024-12-01 06:40:00|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733035210000|2024-12-01 06:40:10|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733035220000|2024-12-01 06:40:20|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733035250000|2024-12-01 06:40:50|50.42|50.2|50.42|50.2|50.42|50.2|50.41|50.19|3
1733035260000|2024-12-01 06:41:00|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1733035280000|2024-12-01 06:41:20|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733035300000|2024-12-01 06:41:40|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733035310000|2024-12-01 06:41:50|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733035320000|2024-12-01 06:42:00|50.47|50.25|50.44|50.22|50.47|50.25|50.44|50.22|4
1733035330000|2024-12-01 06:42:10|50.45|50.23|50.45|50.23|50.45|50.23|50.44|50.22|3
1733035340000|2024-12-01 06:42:20|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733035350000|2024-12-01 06:42:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733035370000|2024-12-01 06:42:50|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733035400000|2024-12-01 06:43:20|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|3
1733035410000|2024-12-01 06:43:30|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733035420000|2024-12-01 06:43:40|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733035440000|2024-12-01 06:44:00|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733035450000|2024-12-01 06:44:10|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733035460000|2024-12-01 06:44:20|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733035470000|2024-12-01 06:44:30|50.44|50.22|50.44|50.22|50.45|50.23|50.44|50.22|3
1733035480000|2024-12-01 06:44:40|50.45|50.23|50.44|50.22|50.45|50.23|50.43|50.21|6
1733035490000|2024-12-01 06:44:50|50.43|50.21|50.43|50.21|50.44|50.22|50.43|50.21|3
1733035500000|2024-12-01 06:45:00|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|4
1733035560000|2024-12-01 06:46:00|50.47|50.25|50.48|50.26|50.48|50.26|50.45|50.23|3
1733035590000|2024-12-01 06:46:30|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733035630000|2024-12-01 06:47:10|50.5|50.28|50.59|50.37|50.59|50.37|50.5|50.28|7
1733035640000|2024-12-01 06:47:20|50.62|50.4|50.69|50.47|50.71|50.49|50.62|50.4|8
1733035650000|2024-12-01 06:47:30|50.68|50.46|50.63|50.41|50.68|50.46|50.62|50.4|6
1733035660000|2024-12-01 06:47:40|50.64|50.42|50.7|50.48|50.7|50.48|50.64|50.42|9
1733035670000|2024-12-01 06:47:50|50.69|50.47|50.69|50.47|50.69|50.47|50.68|50.46|3
1733035680000|2024-12-01 06:48:00|50.68|50.46|50.66|50.44|50.68|50.46|50.66|50.44|3
1733035710000|2024-12-01 06:48:30|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|3
1733035730000|2024-12-01 06:48:50|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733035740000|2024-12-01 06:49:00|50.58|50.36|50.58|50.36|50.59|50.37|50.58|50.36|3
1733035750000|2024-12-01 06:49:10|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733035770000|2024-12-01 06:49:30|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|4
1733035780000|2024-12-01 06:49:40|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733035800000|2024-12-01 06:50:00|50.56|50.34|50.54|50.32|50.56|50.34|50.54|50.32|3
1733035820000|2024-12-01 06:50:20|50.53|50.31|50.51|50.29|50.53|50.31|50.49|50.27|5
1733035840000|2024-12-01 06:50:40|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733035850000|2024-12-01 06:50:50|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733035860000|2024-12-01 06:51:00|50.55|50.33|50.57|50.35|50.57|50.35|50.55|50.33|3
1733035910000|2024-12-01 06:51:50|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1733035920000|2024-12-01 06:52:00|50.54|50.32|50.5|50.28|50.55|50.33|50.5|50.28|6
1733035930000|2024-12-01 06:52:10|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733035940000|2024-12-01 06:52:20|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|5
1733035960000|2024-12-01 06:52:40|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733035980000|2024-12-01 06:53:00|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733036010000|2024-12-01 06:53:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733036040000|2024-12-01 06:54:00|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733036050000|2024-12-01 06:54:10|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733036060000|2024-12-01 06:54:20|50.44|50.22|50.44|50.22|50.44|50.22|50.43|50.21|5
1733036070000|2024-12-01 06:54:30|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733036090000|2024-12-01 06:54:50|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|4
1733036100000|2024-12-01 06:55:00|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733036110000|2024-12-01 06:55:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733036120000|2024-12-01 06:55:20|50.37|50.15|50.35|50.13|50.37|50.15|50.35|50.13|3
1733036130000|2024-12-01 06:55:30|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733036140000|2024-12-01 06:55:40|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733036150000|2024-12-01 06:55:50|50.36|50.14|50.36|50.14|50.37|50.15|50.36|50.14|3
1733036160000|2024-12-01 06:56:00|50.37|50.15|50.44|50.22|50.44|50.22|50.37|50.15|6
1733036170000|2024-12-01 06:56:10|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733036180000|2024-12-01 06:56:20|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733036190000|2024-12-01 06:56:30|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733036210000|2024-12-01 06:56:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733036220000|2024-12-01 06:57:00|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|5
1733036240000|2024-12-01 06:57:20|50.45|50.23|50.49|50.27|50.51|50.29|50.45|50.23|5
1733036250000|2024-12-01 06:57:30|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|4
1733036260000|2024-12-01 06:57:40|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733036280000|2024-12-01 06:58:00|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733036300000|2024-12-01 06:58:20|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733036310000|2024-12-01 06:58:30|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733036320000|2024-12-01 06:58:40|50.45|50.23|50.47|50.25|50.47|50.25|50.45|50.23|2
1733036340000|2024-12-01 06:59:00|50.48|50.26|50.48|50.26|50.49|50.27|50.48|50.26|3
1733036350000|2024-12-01 06:59:10|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733036360000|2024-12-01 06:59:20|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733036370000|2024-12-01 06:59:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733036380000|2024-12-01 06:59:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733036440000|2024-12-01 07:00:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733036460000|2024-12-01 07:01:00|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733036470000|2024-12-01 07:01:10|50.46|50.24|50.45|50.23|50.46|50.24|50.44|50.22|4
1733036480000|2024-12-01 07:01:20|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|3
1733036490000|2024-12-01 07:01:30|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733036500000|2024-12-01 07:01:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733036510000|2024-12-01 07:01:50|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733036520000|2024-12-01 07:02:00|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|3
1733036530000|2024-12-01 07:02:10|50.48|50.26|50.53|50.31|50.53|50.31|50.48|50.26|5
1733036540000|2024-12-01 07:02:20|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733036560000|2024-12-01 07:02:40|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733036580000|2024-12-01 07:03:00|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733036590000|2024-12-01 07:03:10|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|3
1733036600000|2024-12-01 07:03:20|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733036610000|2024-12-01 07:03:30|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733036620000|2024-12-01 07:03:40|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|3
1733036630000|2024-12-01 07:03:50|50.5|50.28|50.5|50.28|50.51|50.29|50.5|50.28|3
1733036640000|2024-12-01 07:04:00|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|3
1733036650000|2024-12-01 07:04:10|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733036660000|2024-12-01 07:04:20|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733036670000|2024-12-01 07:04:30|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733036700000|2024-12-01 07:05:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733036720000|2024-12-01 07:05:20|50.51|50.29|50.53|50.31|50.53|50.31|50.51|50.29|3
1733036770000|2024-12-01 07:06:10|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733036780000|2024-12-01 07:06:20|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733036790000|2024-12-01 07:06:30|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733036810000|2024-12-01 07:06:50|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733036820000|2024-12-01 07:07:00|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733036830000|2024-12-01 07:07:10|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733036840000|2024-12-01 07:07:20|50.45|50.23|50.47|50.25|50.48|50.26|50.45|50.23|4
1733036850000|2024-12-01 07:07:30|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|4
1733036860000|2024-12-01 07:07:40|50.48|50.26|50.45|50.23|50.48|50.26|50.45|50.23|4
1733036870000|2024-12-01 07:07:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|6
1733036880000|2024-12-01 07:08:00|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733036890000|2024-12-01 07:08:10|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733036900000|2024-12-01 07:08:20|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733036910000|2024-12-01 07:08:30|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|3
1733036940000|2024-12-01 07:09:00|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|3
1733036960000|2024-12-01 07:09:20|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733036970000|2024-12-01 07:09:30|50.49|50.27|50.47|50.25|50.49|50.27|50.46|50.24|5
1733036980000|2024-12-01 07:09:40|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733036990000|2024-12-01 07:09:50|50.44|50.22|50.42|50.2|50.44|50.22|50.42|50.2|3
1733037000000|2024-12-01 07:10:00|50.41|50.19|50.41|50.19|50.42|50.2|50.41|50.19|3
1733037020000|2024-12-01 07:10:20|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733037040000|2024-12-01 07:10:40|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733037050000|2024-12-01 07:10:50|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|5
1733037060000|2024-12-01 07:11:00|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733037070000|2024-12-01 07:11:10|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733037080000|2024-12-01 07:11:20|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733037100000|2024-12-01 07:11:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733037110000|2024-12-01 07:11:50|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733037140000|2024-12-01 07:12:20|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733037150000|2024-12-01 07:12:30|50.47|50.25|50.5|50.28|50.5|50.28|50.47|50.25|4
1733037160000|2024-12-01 07:12:40|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733037170000|2024-12-01 07:12:50|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733037200000|2024-12-01 07:13:20|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733037210000|2024-12-01 07:13:30|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|4
1733037220000|2024-12-01 07:13:40|50.49|50.27|50.43|50.21|50.49|50.27|50.43|50.21|4
1733037230000|2024-12-01 07:13:50|50.42|50.2|50.41|50.19|50.42|50.2|50.4|50.18|3
1733037240000|2024-12-01 07:14:00|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733037250000|2024-12-01 07:14:10|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733037260000|2024-12-01 07:14:20|50.44|50.22|50.44|50.22|50.45|50.23|50.44|50.22|3
1733037270000|2024-12-01 07:14:30|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733037280000|2024-12-01 07:14:40|50.43|50.21|50.44|50.22|50.45|50.23|50.43|50.21|4
1733037290000|2024-12-01 07:14:50|50.46|50.24|50.43|50.21|50.46|50.24|50.43|50.21|6
1733037300000|2024-12-01 07:15:00|50.42|50.2|50.45|50.23|50.45|50.23|50.42|50.2|5
1733037310000|2024-12-01 07:15:10|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733037320000|2024-12-01 07:15:20|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733037340000|2024-12-01 07:15:40|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|4
1733037360000|2024-12-01 07:16:00|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733037380000|2024-12-01 07:16:20|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733037390000|2024-12-01 07:16:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733037410000|2024-12-01 07:16:50|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733037420000|2024-12-01 07:17:00|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|4
1733037450000|2024-12-01 07:17:30|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733037460000|2024-12-01 07:17:40|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|2
1733037490000|2024-12-01 07:18:10|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733037510000|2024-12-01 07:18:30|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|5
1733037520000|2024-12-01 07:18:40|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733037530000|2024-12-01 07:18:50|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733037540000|2024-12-01 07:19:00|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|3
1733037550000|2024-12-01 07:19:10|50.51|50.29|50.51|50.29|50.52|50.3|50.51|50.29|3
1733037570000|2024-12-01 07:19:30|50.52|50.3|50.55|50.33|50.56|50.34|50.52|50.3|4
1733037580000|2024-12-01 07:19:40|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1733037590000|2024-12-01 07:19:50|50.56|50.34|50.56|50.34|50.56|50.34|50.54|50.32|6
1733037610000|2024-12-01 07:20:10|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|4
1733037620000|2024-12-01 07:20:20|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733037630000|2024-12-01 07:20:30|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733037640000|2024-12-01 07:20:40|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733037650000|2024-12-01 07:20:50|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733037660000|2024-12-01 07:21:00|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733037670000|2024-12-01 07:21:10|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733037690000|2024-12-01 07:21:30|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733037700000|2024-12-01 07:21:40|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733037720000|2024-12-01 07:22:00|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733037730000|2024-12-01 07:22:10|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733037740000|2024-12-01 07:22:20|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733037750000|2024-12-01 07:22:30|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733037760000|2024-12-01 07:22:40|50.51|50.29|50.49|50.27|50.51|50.29|50.49|50.27|3
1733037780000|2024-12-01 07:23:00|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733037790000|2024-12-01 07:23:10|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733037810000|2024-12-01 07:23:30|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733037840000|2024-12-01 07:24:00|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733037850000|2024-12-01 07:24:10|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733037860000|2024-12-01 07:24:20|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|4
1733037930000|2024-12-01 07:25:30|50.48|50.26|50.51|50.29|50.51|50.29|50.48|50.26|3
1733037940000|2024-12-01 07:25:40|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733037950000|2024-12-01 07:25:50|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733037960000|2024-12-01 07:26:00|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733038060000|2024-12-01 07:27:40|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733038070000|2024-12-01 07:27:50|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733038080000|2024-12-01 07:28:00|50.56|50.34|50.57|50.35|50.57|50.35|50.55|50.33|4
1733038090000|2024-12-01 07:28:10|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733038110000|2024-12-01 07:28:30|50.6|50.38|50.62|50.4|50.62|50.4|50.6|50.38|3
1733038120000|2024-12-01 07:28:40|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733038140000|2024-12-01 07:29:00|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733038150000|2024-12-01 07:29:10|50.66|50.44|50.63|50.41|50.67|50.45|50.61|50.39|6
1733038160000|2024-12-01 07:29:20|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733038170000|2024-12-01 07:29:30|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733038190000|2024-12-01 07:29:50|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|7
1733038200000|2024-12-01 07:30:00|50.65|50.43|50.65|50.43|50.66|50.44|50.65|50.43|3
1733038210000|2024-12-01 07:30:10|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733038290000|2024-12-01 07:31:30|50.67|50.45|50.7|50.48|50.7|50.48|50.67|50.45|3
1733038320000|2024-12-01 07:32:00|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|4
1733038330000|2024-12-01 07:32:10|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733038340000|2024-12-01 07:32:20|50.7|50.48|50.68|50.46|50.7|50.48|50.68|50.46|3
1733038350000|2024-12-01 07:32:30|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|3
1733038360000|2024-12-01 07:32:40|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|4
1733038370000|2024-12-01 07:32:50|50.64|50.42|50.64|50.42|50.65|50.43|50.64|50.42|3
1733038380000|2024-12-01 07:33:00|50.65|50.43|50.67|50.45|50.67|50.45|50.65|50.43|3
1733038440000|2024-12-01 07:34:00|50.66|50.44|50.61|50.39|50.66|50.44|50.61|50.39|5
1733038450000|2024-12-01 07:34:10|50.6|50.38|50.57|50.35|50.6|50.38|50.57|50.35|4
1733038470000|2024-12-01 07:34:30|50.56|50.34|50.56|50.34|50.56|50.34|50.55|50.33|3
1733038480000|2024-12-01 07:34:40|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1733038490000|2024-12-01 07:34:50|50.54|50.32|50.52|50.3|50.54|50.32|50.52|50.3|2
1733038500000|2024-12-01 07:35:00|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733038510000|2024-12-01 07:35:10|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|4
1733038520000|2024-12-01 07:35:20|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733038540000|2024-12-01 07:35:40|50.57|50.35|50.59|50.37|50.59|50.37|50.57|50.35|3
1733038550000|2024-12-01 07:35:50|50.58|50.36|50.58|50.36|50.58|50.36|50.57|50.35|3
1733038560000|2024-12-01 07:36:00|50.57|50.35|50.54|50.32|50.57|50.35|50.54|50.32|4
1733038570000|2024-12-01 07:36:10|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733038600000|2024-12-01 07:36:40|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733038610000|2024-12-01 07:36:50|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733038620000|2024-12-01 07:37:00|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733038630000|2024-12-01 07:37:10|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733038640000|2024-12-01 07:37:20|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733038650000|2024-12-01 07:37:30|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733038660000|2024-12-01 07:37:40|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|4
1733038670000|2024-12-01 07:37:50|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|3
1733038680000|2024-12-01 07:38:00|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|4
1733038730000|2024-12-01 07:38:50|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|3
1733038740000|2024-12-01 07:39:00|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|5
1733038750000|2024-12-01 07:39:10|50.48|50.26|50.48|50.26|50.49|50.27|50.48|50.26|3
1733038760000|2024-12-01 07:39:20|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733038770000|2024-12-01 07:39:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733038780000|2024-12-01 07:39:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733038800000|2024-12-01 07:40:00|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733038810000|2024-12-01 07:40:10|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733038830000|2024-12-01 07:40:30|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733038840000|2024-12-01 07:40:40|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733038850000|2024-12-01 07:40:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733038880000|2024-12-01 07:41:20|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|4
1733038890000|2024-12-01 07:41:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733038900000|2024-12-01 07:41:40|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733038920000|2024-12-01 07:42:00|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733038930000|2024-12-01 07:42:10|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733038940000|2024-12-01 07:42:20|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733038950000|2024-12-01 07:42:30|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733038980000|2024-12-01 07:43:00|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733038990000|2024-12-01 07:43:10|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733039000000|2024-12-01 07:43:20|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733039020000|2024-12-01 07:43:40|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733039080000|2024-12-01 07:44:40|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733039090000|2024-12-01 07:44:50|50.47|50.25|50.48|50.26|50.49|50.27|50.47|50.25|6
1733039100000|2024-12-01 07:45:00|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|3
1733039110000|2024-12-01 07:45:10|50.48|50.26|50.48|50.26|50.49|50.27|50.48|50.26|3
1733039120000|2024-12-01 07:45:20|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733039130000|2024-12-01 07:45:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733039150000|2024-12-01 07:45:50|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733039170000|2024-12-01 07:46:10|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733039190000|2024-12-01 07:46:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|6
1733039200000|2024-12-01 07:46:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733039220000|2024-12-01 07:47:00|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733039250000|2024-12-01 07:47:30|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733039290000|2024-12-01 07:48:10|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733039300000|2024-12-01 07:48:20|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733039310000|2024-12-01 07:48:30|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733039330000|2024-12-01 07:48:50|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733039340000|2024-12-01 07:49:00|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733039350000|2024-12-01 07:49:10|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733039360000|2024-12-01 07:49:20|50.44|50.22|50.44|50.22|50.44|50.22|50.43|50.21|3
1733039370000|2024-12-01 07:49:30|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733039380000|2024-12-01 07:49:40|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733039390000|2024-12-01 07:49:50|50.44|50.22|50.44|50.22|50.44|50.22|50.43|50.21|3
1733039400000|2024-12-01 07:50:00|50.43|50.21|50.45|50.23|50.46|50.24|50.43|50.21|5
1733039410000|2024-12-01 07:50:10|50.46|50.24|50.49|50.27|50.49|50.27|50.46|50.24|4
1733039420000|2024-12-01 07:50:20|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|4
1733039430000|2024-12-01 07:50:30|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|3
1733039440000|2024-12-01 07:50:40|50.47|50.25|50.47|50.25|50.48|50.26|50.47|50.25|3
1733039460000|2024-12-01 07:51:00|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|3
1733039470000|2024-12-01 07:51:10|50.46|50.24|50.47|50.25|50.47|50.25|50.45|50.23|4
1733039480000|2024-12-01 07:51:20|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733039490000|2024-12-01 07:51:30|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733039510000|2024-12-01 07:51:50|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|3
1733039550000|2024-12-01 07:52:30|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733039560000|2024-12-01 07:52:40|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733039570000|2024-12-01 07:52:50|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|3
1733039580000|2024-12-01 07:53:00|50.43|50.21|50.41|50.19|50.43|50.21|50.41|50.19|5
1733039590000|2024-12-01 07:53:10|50.4|50.18|50.42|50.2|50.42|50.2|50.4|50.18|3
1733039610000|2024-12-01 07:53:30|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733039620000|2024-12-01 07:53:40|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|3
1733039630000|2024-12-01 07:53:50|50.43|50.21|50.45|50.23|50.45|50.23|50.43|50.21|3
1733039640000|2024-12-01 07:54:00|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733039650000|2024-12-01 07:54:10|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|4
1733039660000|2024-12-01 07:54:20|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1733039670000|2024-12-01 07:54:30|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733039680000|2024-12-01 07:54:40|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733039690000|2024-12-01 07:54:50|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733039700000|2024-12-01 07:55:00|50.4|50.18|50.38|50.16|50.4|50.18|50.38|50.16|5
1733039710000|2024-12-01 07:55:10|50.37|50.15|50.37|50.15|50.37|50.15|50.36|50.14|5
1733039720000|2024-12-01 07:55:20|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733039740000|2024-12-01 07:55:40|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|4
1733039750000|2024-12-01 07:55:50|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733039770000|2024-12-01 07:56:10|50.36|50.14|50.36|50.14|50.36|50.14|50.35|50.13|5
1733039790000|2024-12-01 07:56:30|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733039800000|2024-12-01 07:56:40|50.38|50.16|50.38|50.16|50.38|50.16|50.37|50.15|3
1733039820000|2024-12-01 07:57:00|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733039830000|2024-12-01 07:57:10|50.41|50.19|50.43|50.21|50.43|50.21|50.41|50.19|3
1733039850000|2024-12-01 07:57:30|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|2
1733039900000|2024-12-01 07:58:20|50.41|50.19|50.37|50.15|50.41|50.19|50.37|50.15|3
1733039910000|2024-12-01 07:58:30|50.38|50.16|50.38|50.16|50.39|50.17|50.38|50.16|3
1733039920000|2024-12-01 07:58:40|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733039930000|2024-12-01 07:58:50|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733039940000|2024-12-01 07:59:00|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733039950000|2024-12-01 07:59:10|50.4|50.18|50.4|50.18|50.4|50.18|50.39|50.17|5
1733039960000|2024-12-01 07:59:20|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733039980000|2024-12-01 07:59:40|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733039990000|2024-12-01 07:59:50|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|2
1733040050000|2024-12-01 08:00:50|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733040060000|2024-12-01 08:01:00|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733040080000|2024-12-01 08:01:20|50.36|50.14|50.33|50.11|50.36|50.14|50.33|50.11|3
1733040090000|2024-12-01 08:01:30|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733040100000|2024-12-01 08:01:40|50.38|50.16|50.41|50.19|50.42|50.2|50.38|50.16|6
1733040110000|2024-12-01 08:01:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733040120000|2024-12-01 08:02:00|50.41|50.19|50.37|50.15|50.41|50.19|50.37|50.15|5
1733040130000|2024-12-01 08:02:10|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733040140000|2024-12-01 08:02:20|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|2
1733040150000|2024-12-01 08:02:30|50.34|50.12|50.33|50.11|50.35|50.13|50.33|50.11|4
1733040170000|2024-12-01 08:02:50|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733040230000|2024-12-01 08:03:50|50.34|50.12|50.37|50.15|50.37|50.15|50.34|50.12|4
1733040240000|2024-12-01 08:04:00|50.38|50.16|50.42|50.2|50.42|50.2|50.38|50.16|3
1733040250000|2024-12-01 08:04:10|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|5
1733040260000|2024-12-01 08:04:20|50.42|50.2|50.42|50.2|50.42|50.2|50.41|50.19|3
1733040270000|2024-12-01 08:04:30|50.41|50.19|50.42|50.2|50.42|50.2|50.41|50.19|2
1733040290000|2024-12-01 08:04:50|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|4
1733040300000|2024-12-01 08:05:00|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733040310000|2024-12-01 08:05:10|50.43|50.21|50.49|50.27|50.49|50.27|50.43|50.21|7
1733040320000|2024-12-01 08:05:20|50.5|50.28|50.5|50.28|50.5|50.28|50.49|50.27|5
1733040330000|2024-12-01 08:05:30|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733040340000|2024-12-01 08:05:40|50.5|50.28|50.48|50.26|50.5|50.28|50.48|50.26|5
1733040350000|2024-12-01 08:05:50|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733040360000|2024-12-01 08:06:00|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733040370000|2024-12-01 08:06:10|50.48|50.26|50.45|50.23|50.48|50.26|50.45|50.23|5
1733040380000|2024-12-01 08:06:20|50.46|50.24|50.43|50.21|50.46|50.24|50.42|50.2|5
1733040390000|2024-12-01 08:06:30|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|3
1733040400000|2024-12-01 08:06:40|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733040410000|2024-12-01 08:06:50|50.42|50.2|50.29|50.07|50.42|50.2|50.29|50.07|4
1733040420000|2024-12-01 08:07:00|50.31|50.09|50.18|49.96|50.33|50.11|50.18|49.96|7
1733040430000|2024-12-01 08:07:10|50.19|49.97|50.21|49.99|50.21|49.99|50.18|49.96|5
1733040440000|2024-12-01 08:07:20|50.22|50|50.22|50|50.22|50|50.22|50|1
1733040450000|2024-12-01 08:07:30|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733040470000|2024-12-01 08:07:50|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|2
1733040480000|2024-12-01 08:08:00|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733040490000|2024-12-01 08:08:10|50.3|50.08|50.36|50.14|50.36|50.14|50.3|50.08|5
1733040510000|2024-12-01 08:08:30|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733040520000|2024-12-01 08:08:40|50.38|50.16|50.37|50.15|50.39|50.17|50.37|50.15|4
1733040530000|2024-12-01 08:08:50|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733040540000|2024-12-01 08:09:00|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733040550000|2024-12-01 08:09:10|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|2
1733040560000|2024-12-01 08:09:20|50.38|50.16|50.35|50.13|50.38|50.16|50.35|50.13|5
1733040570000|2024-12-01 08:09:30|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|4
1733040580000|2024-12-01 08:09:40|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733040590000|2024-12-01 08:09:50|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1733040600000|2024-12-01 08:10:00|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733040610000|2024-12-01 08:10:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733040620000|2024-12-01 08:10:20|50.36|50.14|50.38|50.16|50.38|50.16|50.36|50.14|2
1733040630000|2024-12-01 08:10:30|50.39|50.17|50.41|50.19|50.41|50.19|50.39|50.17|3
1733040640000|2024-12-01 08:10:40|50.42|50.2|50.45|50.23|50.45|50.23|50.42|50.2|3
1733040650000|2024-12-01 08:10:50|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733040690000|2024-12-01 08:11:30|50.48|50.26|50.46|50.24|50.48|50.26|50.46|50.24|2
1733040700000|2024-12-01 08:11:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733040710000|2024-12-01 08:11:50|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733040720000|2024-12-01 08:12:00|50.49|50.27|50.5|50.28|50.5|50.28|50.48|50.26|6
1733040730000|2024-12-01 08:12:10|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733040740000|2024-12-01 08:12:20|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|4
1733040760000|2024-12-01 08:12:40|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733040770000|2024-12-01 08:12:50|50.54|50.32|50.6|50.38|50.6|50.38|50.54|50.32|4
1733040780000|2024-12-01 08:13:00|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733040790000|2024-12-01 08:13:10|50.59|50.37|50.57|50.35|50.59|50.37|50.57|50.35|2
1733040800000|2024-12-01 08:13:20|50.56|50.34|50.58|50.36|50.58|50.36|50.56|50.34|3
1733040810000|2024-12-01 08:13:30|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733040820000|2024-12-01 08:13:40|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733040830000|2024-12-01 08:13:50|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|3
1733040840000|2024-12-01 08:14:00|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733040850000|2024-12-01 08:14:10|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733040940000|2024-12-01 08:15:40|50.61|50.39|50.71|50.49|50.71|50.49|50.61|50.39|5
1733040950000|2024-12-01 08:15:50|50.72|50.5|50.74|50.52|50.74|50.52|50.72|50.5|3
1733040960000|2024-12-01 08:16:00|50.73|50.51|50.71|50.49|50.73|50.51|50.71|50.49|2
1733040970000|2024-12-01 08:16:10|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|3
1733040980000|2024-12-01 08:16:20|50.69|50.47|50.67|50.45|50.69|50.47|50.67|50.45|2
1733040990000|2024-12-01 08:16:30|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733041000000|2024-12-01 08:16:40|50.66|50.44|50.68|50.46|50.68|50.46|50.66|50.44|3
1733041010000|2024-12-01 08:16:50|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733041030000|2024-12-01 08:17:10|50.69|50.47|50.7|50.48|50.75|50.53|50.69|50.47|5
1733041050000|2024-12-01 08:17:30|50.69|50.47|50.7|50.48|50.71|50.49|50.69|50.47|8
1733041060000|2024-12-01 08:17:40|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|5
1733041070000|2024-12-01 08:17:50|50.69|50.47|50.64|50.42|50.69|50.47|50.64|50.42|4
1733041080000|2024-12-01 08:18:00|50.65|50.43|50.66|50.44|50.67|50.45|50.65|50.43|4
1733041090000|2024-12-01 08:18:10|50.69|50.47|50.68|50.46|50.69|50.47|50.67|50.45|6
1733041110000|2024-12-01 08:18:30|50.69|50.47|50.71|50.49|50.71|50.49|50.69|50.47|3
1733041120000|2024-12-01 08:18:40|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|7
1733041130000|2024-12-01 08:18:50|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733041140000|2024-12-01 08:19:00|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733041150000|2024-12-01 08:19:10|50.67|50.45|50.67|50.45|50.67|50.45|50.66|50.44|3
1733041160000|2024-12-01 08:19:20|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|4
1733041170000|2024-12-01 08:19:30|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|5
1733041180000|2024-12-01 08:19:40|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1733041190000|2024-12-01 08:19:50|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733041310000|2024-12-01 08:21:50|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733041320000|2024-12-01 08:22:00|50.66|50.44|50.7|50.48|50.71|50.49|50.66|50.44|6
1733041340000|2024-12-01 08:22:20|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733041350000|2024-12-01 08:22:30|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733041390000|2024-12-01 08:23:10|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733041410000|2024-12-01 08:23:30|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733041430000|2024-12-01 08:23:50|50.64|50.42|50.64|50.42|50.64|50.42|50.63|50.41|3
1733041450000|2024-12-01 08:24:10|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733041460000|2024-12-01 08:24:20|50.64|50.42|50.58|50.36|50.65|50.43|50.58|50.36|5
1733041470000|2024-12-01 08:24:30|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|4
1733041480000|2024-12-01 08:24:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733041490000|2024-12-01 08:24:50|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1733041500000|2024-12-01 08:25:00|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733041510000|2024-12-01 08:25:10|50.57|50.35|50.54|50.32|50.57|50.35|50.54|50.32|5
1733041520000|2024-12-01 08:25:20|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733041530000|2024-12-01 08:25:30|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733041540000|2024-12-01 08:25:40|50.58|50.36|50.57|50.35|50.58|50.36|50.57|50.35|2
1733041560000|2024-12-01 08:26:00|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1733041570000|2024-12-01 08:26:10|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733041580000|2024-12-01 08:26:20|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|2
1733041590000|2024-12-01 08:26:30|50.58|50.36|50.55|50.33|50.6|50.38|50.53|50.31|15
1733041600000|2024-12-01 08:26:40|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733041610000|2024-12-01 08:26:50|50.57|50.35|50.62|50.4|50.62|50.4|50.57|50.35|9
1733041620000|2024-12-01 08:27:00|50.64|50.42|50.58|50.36|50.65|50.43|50.58|50.36|7
1733041630000|2024-12-01 08:27:10|50.59|50.37|50.59|50.37|50.61|50.39|50.56|50.34|10
1733041640000|2024-12-01 08:27:20|50.6|50.38|50.57|50.35|50.6|50.38|50.57|50.35|6
1733041650000|2024-12-01 08:27:30|50.56|50.34|50.59|50.37|50.59|50.37|50.56|50.34|4
1733041660000|2024-12-01 08:27:40|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733041670000|2024-12-01 08:27:50|50.59|50.37|50.59|50.37|50.59|50.37|50.58|50.36|3
1733041680000|2024-12-01 08:28:00|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733041700000|2024-12-01 08:28:20|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733041710000|2024-12-01 08:28:30|50.65|50.43|50.64|50.42|50.65|50.43|50.63|50.41|3
1733041720000|2024-12-01 08:28:40|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|4
1733041730000|2024-12-01 08:28:50|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733041740000|2024-12-01 08:29:00|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733041750000|2024-12-01 08:29:10|50.65|50.43|50.61|50.39|50.65|50.43|50.6|50.38|7
1733041760000|2024-12-01 08:29:20|50.62|50.4|50.6|50.38|50.62|50.4|50.6|50.38|3
1733041770000|2024-12-01 08:29:30|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|5
1733041780000|2024-12-01 08:29:40|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733041790000|2024-12-01 08:29:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733041800000|2024-12-01 08:30:00|50.59|50.37|50.57|50.35|50.59|50.37|50.57|50.35|4
1733041810000|2024-12-01 08:30:10|50.58|50.36|50.61|50.39|50.63|50.41|50.58|50.36|4
1733041820000|2024-12-01 08:30:20|50.6|50.38|50.6|50.38|50.61|50.39|50.59|50.37|7
1733041830000|2024-12-01 08:30:30|50.59|50.37|50.57|50.35|50.59|50.37|50.57|50.35|3
1733041840000|2024-12-01 08:30:40|50.58|50.36|50.6|50.38|50.6|50.38|50.58|50.36|2
1733041860000|2024-12-01 08:31:00|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733041870000|2024-12-01 08:31:10|50.62|50.4|50.67|50.45|50.67|50.45|50.62|50.4|5
1733041880000|2024-12-01 08:31:20|50.69|50.47|50.71|50.49|50.71|50.49|50.69|50.47|3
1733041890000|2024-12-01 08:31:30|50.73|50.51|50.7|50.48|50.78|50.56|50.7|50.48|6
1733041900000|2024-12-01 08:31:40|50.69|50.47|50.69|50.47|50.7|50.48|50.68|50.46|5
1733041910000|2024-12-01 08:31:50|50.68|50.46|50.58|50.36|50.68|50.46|50.58|50.36|5
1733041920000|2024-12-01 08:32:00|50.57|50.35|50.58|50.36|50.59|50.37|50.52|50.3|11
1733041930000|2024-12-01 08:32:10|50.59|50.37|50.57|50.35|50.59|50.37|50.56|50.34|8
1733041940000|2024-12-01 08:32:20|50.58|50.36|50.65|50.43|50.66|50.44|50.58|50.36|10
1733041950000|2024-12-01 08:32:30|50.66|50.44|50.63|50.41|50.69|50.47|50.63|50.41|13
1733041960000|2024-12-01 08:32:40|50.65|50.43|50.65|50.43|50.66|50.44|50.63|50.41|9
1733041970000|2024-12-01 08:32:50|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|3
1733041980000|2024-12-01 08:33:00|50.67|50.45|50.67|50.45|50.67|50.45|50.66|50.44|3
1733041990000|2024-12-01 08:33:10|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|3
1733042000000|2024-12-01 08:33:20|50.65|50.43|50.63|50.41|50.66|50.44|50.63|50.41|5
1733042010000|2024-12-01 08:33:30|50.61|50.39|50.63|50.41|50.63|50.41|50.61|50.39|3
1733042020000|2024-12-01 08:33:40|50.62|50.4|50.64|50.42|50.64|50.42|50.62|50.4|3
1733042030000|2024-12-01 08:33:50|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733042040000|2024-12-01 08:34:00|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733042050000|2024-12-01 08:34:10|50.6|50.38|50.56|50.34|50.6|50.38|50.55|50.33|6
1733042060000|2024-12-01 08:34:20|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733042070000|2024-12-01 08:34:30|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|6
1733042090000|2024-12-01 08:34:50|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733042100000|2024-12-01 08:35:00|50.62|50.4|50.62|50.4|50.62|50.4|50.61|50.39|3
1733042110000|2024-12-01 08:35:10|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733042120000|2024-12-01 08:35:20|50.61|50.39|50.59|50.37|50.62|50.4|50.59|50.37|5
1733042130000|2024-12-01 08:35:30|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733042140000|2024-12-01 08:35:40|50.62|50.4|50.63|50.41|50.63|50.41|50.61|50.39|3
1733042150000|2024-12-01 08:35:50|50.64|50.42|50.67|50.45|50.67|50.45|50.64|50.42|4
1733042160000|2024-12-01 08:36:00|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733042170000|2024-12-01 08:36:10|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733042180000|2024-12-01 08:36:20|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733042190000|2024-12-01 08:36:30|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1733042200000|2024-12-01 08:36:40|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733042230000|2024-12-01 08:37:10|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|2
1733042240000|2024-12-01 08:37:20|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733042250000|2024-12-01 08:37:30|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733042260000|2024-12-01 08:37:40|50.76|50.54|50.78|50.56|50.78|50.56|50.76|50.54|5
1733042270000|2024-12-01 08:37:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733042280000|2024-12-01 08:38:00|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733042290000|2024-12-01 08:38:10|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733042300000|2024-12-01 08:38:20|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733042320000|2024-12-01 08:38:40|50.77|50.55|50.74|50.52|50.77|50.55|50.74|50.52|3
1733042340000|2024-12-01 08:39:00|50.73|50.51|50.72|50.5|50.73|50.51|50.72|50.5|2
1733042350000|2024-12-01 08:39:10|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733042360000|2024-12-01 08:39:20|50.72|50.5|50.72|50.5|50.73|50.51|50.72|50.5|3
1733042370000|2024-12-01 08:39:30|50.75|50.53|50.76|50.54|50.76|50.54|50.75|50.53|2
1733042380000|2024-12-01 08:39:40|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|4
1733042390000|2024-12-01 08:39:50|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733042400000|2024-12-01 08:40:00|50.74|50.52|50.73|50.51|50.75|50.53|50.73|50.51|4
1733042410000|2024-12-01 08:40:10|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1733042420000|2024-12-01 08:40:20|50.72|50.5|50.73|50.51|50.76|50.54|50.71|50.49|8
1733042430000|2024-12-01 08:40:30|50.74|50.52|50.74|50.52|50.74|50.52|50.73|50.51|5
1733042440000|2024-12-01 08:40:40|50.75|50.53|50.76|50.54|50.76|50.54|50.75|50.53|2
1733042460000|2024-12-01 08:41:00|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|4
1733042470000|2024-12-01 08:41:10|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733042480000|2024-12-01 08:41:20|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|3
1733042490000|2024-12-01 08:41:30|50.81|50.59|50.84|50.62|50.84|50.62|50.81|50.59|2
1733042500000|2024-12-01 08:41:40|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733042560000|2024-12-01 08:42:40|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733042570000|2024-12-01 08:42:50|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733042580000|2024-12-01 08:43:00|50.9|50.68|50.93|50.71|50.93|50.71|50.9|50.68|3
1733042600000|2024-12-01 08:43:20|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733042610000|2024-12-01 08:43:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733042620000|2024-12-01 08:43:40|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733042630000|2024-12-01 08:43:50|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733042640000|2024-12-01 08:44:00|50.97|50.75|50.97|50.75|50.97|50.75|50.96|50.74|3
1733042650000|2024-12-01 08:44:10|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733042660000|2024-12-01 08:44:20|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733042670000|2024-12-01 08:44:30|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733042680000|2024-12-01 08:44:40|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733042690000|2024-12-01 08:44:50|51|50.78|51.01|50.79|51.01|50.79|51|50.78|4
1733042700000|2024-12-01 08:45:00|51|50.78|50.92|50.7|51|50.78|50.92|50.7|7
1733042710000|2024-12-01 08:45:10|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|3
1733042720000|2024-12-01 08:45:20|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733042730000|2024-12-01 08:45:30|50.89|50.67|50.89|50.67|50.9|50.68|50.89|50.67|3
1733042740000|2024-12-01 08:45:40|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733042750000|2024-12-01 08:45:50|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733042760000|2024-12-01 08:46:00|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|3
1733042770000|2024-12-01 08:46:10|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733042780000|2024-12-01 08:46:20|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733042790000|2024-12-01 08:46:30|50.84|50.62|50.85|50.63|50.86|50.64|50.84|50.62|4
1733042800000|2024-12-01 08:46:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733042820000|2024-12-01 08:47:00|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733042840000|2024-12-01 08:47:20|50.88|50.66|50.91|50.69|50.91|50.69|50.88|50.66|3
1733042850000|2024-12-01 08:47:30|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733042860000|2024-12-01 08:47:40|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733042870000|2024-12-01 08:47:50|50.93|50.71|50.98|50.76|50.98|50.76|50.93|50.71|4
1733042880000|2024-12-01 08:48:00|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733042900000|2024-12-01 08:48:20|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733042910000|2024-12-01 08:48:30|50.96|50.74|50.96|50.74|50.96|50.74|50.95|50.73|3
1733042920000|2024-12-01 08:48:40|50.95|50.73|50.95|50.73|50.96|50.74|50.95|50.73|3
1733042930000|2024-12-01 08:48:50|50.94|50.72|50.94|50.72|50.95|50.73|50.94|50.72|5
1733042950000|2024-12-01 08:49:10|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733042960000|2024-12-01 08:49:20|50.97|50.75|50.95|50.73|50.97|50.75|50.95|50.73|2
1733042970000|2024-12-01 08:49:30|50.97|50.75|51.01|50.79|51.01|50.79|50.97|50.75|4
1733042980000|2024-12-01 08:49:40|51.02|50.8|51.04|50.82|51.04|50.82|51.02|50.8|3
1733043000000|2024-12-01 08:50:00|51.03|50.81|51.01|50.79|51.03|50.81|51.01|50.79|3
1733043020000|2024-12-01 08:50:20|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|4
1733043030000|2024-12-01 08:50:30|51.04|50.82|51.04|50.82|51.04|50.82|51.03|50.81|3
1733043040000|2024-12-01 08:50:40|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733043080000|2024-12-01 08:51:20|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733043090000|2024-12-01 08:51:30|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|4
1733043100000|2024-12-01 08:51:40|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733043140000|2024-12-01 08:52:20|51.03|50.81|51|50.78|51.03|50.81|51|50.78|3
1733043150000|2024-12-01 08:52:30|50.99|50.77|51|50.78|51.01|50.79|50.99|50.77|3
1733043160000|2024-12-01 08:52:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733043170000|2024-12-01 08:52:50|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733043180000|2024-12-01 08:53:00|51|50.78|51|50.78|51|50.78|50.99|50.77|3
1733043190000|2024-12-01 08:53:10|51.02|50.8|51.04|50.82|51.04|50.82|51.02|50.8|2
1733043200000|2024-12-01 08:53:20|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733043230000|2024-12-01 08:53:50|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733043240000|2024-12-01 08:54:00|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733043250000|2024-12-01 08:54:10|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733043260000|2024-12-01 08:54:20|51.08|50.86|51.06|50.84|51.09|50.87|51.06|50.84|8
1733043270000|2024-12-01 08:54:30|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733043280000|2024-12-01 08:54:40|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733043290000|2024-12-01 08:54:50|51.07|50.85|51.07|50.85|51.07|50.85|51.06|50.84|3
1733043300000|2024-12-01 08:55:00|51.06|50.84|51.07|50.85|51.08|50.86|51.06|50.84|8
1733043310000|2024-12-01 08:55:10|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|2
1733043320000|2024-12-01 08:55:20|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733043340000|2024-12-01 08:55:40|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|5
1733043350000|2024-12-01 08:55:50|51.06|50.84|51.02|50.8|51.06|50.84|51.02|50.8|5
1733043360000|2024-12-01 08:56:00|51.01|50.79|50.99|50.77|51.01|50.79|50.99|50.77|3
1733043370000|2024-12-01 08:56:10|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733043380000|2024-12-01 08:56:20|50.98|50.76|51.03|50.81|51.03|50.81|50.98|50.76|4
1733043390000|2024-12-01 08:56:30|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733043400000|2024-12-01 08:56:40|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|3
1733043420000|2024-12-01 08:57:00|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|3
1733043430000|2024-12-01 08:57:10|51.13|50.91|51.11|50.89|51.14|50.92|51.11|50.89|4
1733043440000|2024-12-01 08:57:20|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733043450000|2024-12-01 08:57:30|51.1|50.88|51.1|50.88|51.11|50.89|51.1|50.88|3
1733043460000|2024-12-01 08:57:40|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|4
1733043470000|2024-12-01 08:57:50|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|2
1733043480000|2024-12-01 08:58:00|51.11|50.89|51.13|50.91|51.13|50.91|51.1|50.88|4
1733043490000|2024-12-01 08:58:10|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733043510000|2024-12-01 08:58:30|51.15|50.93|51.14|50.92|51.15|50.93|51.14|50.92|2
1733043520000|2024-12-01 08:58:40|51.13|50.91|51.1|50.88|51.13|50.91|51.1|50.88|2
1733043530000|2024-12-01 08:58:50|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|4
1733043540000|2024-12-01 08:59:00|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1733043550000|2024-12-01 08:59:10|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1733043560000|2024-12-01 08:59:20|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733043570000|2024-12-01 08:59:30|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733043590000|2024-12-01 08:59:50|51.16|50.94|51.18|50.96|51.18|50.96|51.16|50.94|2
1733043600000|2024-12-01 09:00:00|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1733043610000|2024-12-01 09:00:10|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733043620000|2024-12-01 09:00:20|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|4
1733043630000|2024-12-01 09:00:30|51.19|50.97|51.2|50.98|51.2|50.98|51.18|50.96|4
1733043640000|2024-12-01 09:00:40|51.21|50.99|51.24|51.02|51.24|51.02|51.21|50.99|4
1733043650000|2024-12-01 09:00:50|51.25|51.03|51.12|50.9|51.25|51.03|51.12|50.9|5
1733043660000|2024-12-01 09:01:00|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733043670000|2024-12-01 09:01:10|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1733043680000|2024-12-01 09:01:20|51.14|50.92|51.12|50.9|51.14|50.92|51.12|50.9|5
1733043690000|2024-12-01 09:01:30|51.13|50.91|51.1|50.88|51.13|50.91|51.09|50.87|4
1733043700000|2024-12-01 09:01:40|51.11|50.89|51.11|50.89|51.12|50.9|51.1|50.88|5
1733043710000|2024-12-01 09:01:50|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733043720000|2024-12-01 09:02:00|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|4
1733043730000|2024-12-01 09:02:10|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733043740000|2024-12-01 09:02:20|51.05|50.83|51.07|50.85|51.07|50.85|51.03|50.81|5
1733043750000|2024-12-01 09:02:30|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|2
1733043760000|2024-12-01 09:02:40|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733043770000|2024-12-01 09:02:50|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733043780000|2024-12-01 09:03:00|51.1|50.88|51.24|51.02|51.24|51.02|51.1|50.88|9
1733043790000|2024-12-01 09:03:10|51.25|51.03|51.28|51.06|51.28|51.06|51.25|51.03|4
1733043800000|2024-12-01 09:03:20|51.29|51.07|51.32|51.1|51.32|51.1|51.29|51.07|2
1733043810000|2024-12-01 09:03:30|51.34|51.12|51.37|51.15|51.37|51.15|51.34|51.12|6
1733043820000|2024-12-01 09:03:40|51.36|51.14|51.4|51.18|51.4|51.18|51.36|51.14|3
1733043840000|2024-12-01 09:04:00|51.41|51.19|51.5|51.28|51.5|51.28|51.41|51.19|5
1733043850000|2024-12-01 09:04:10|51.51|51.29|51.5|51.28|51.51|51.29|51.5|51.28|2
1733043860000|2024-12-01 09:04:20|51.51|51.29|51.53|51.31|51.53|51.31|51.51|51.29|3
1733043870000|2024-12-01 09:04:30|51.55|51.33|51.55|51.33|51.55|51.33|51.54|51.32|3
1733043880000|2024-12-01 09:04:40|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733043890000|2024-12-01 09:04:50|51.57|51.35|51.6|51.38|51.61|51.39|51.57|51.35|6
1733043900000|2024-12-01 09:05:00|51.61|51.39|51.61|51.39|51.61|51.39|51.6|51.38|3
1733043910000|2024-12-01 09:05:10|51.6|51.38|51.55|51.33|51.61|51.39|51.55|51.33|8
1733043920000|2024-12-01 09:05:20|51.53|51.31|51.45|51.23|51.53|51.31|51.43|51.21|9
1733043930000|2024-12-01 09:05:30|51.44|51.22|51.56|51.34|51.56|51.34|51.44|51.22|11
1733043940000|2024-12-01 09:05:40|51.59|51.37|51.5|51.28|51.59|51.37|51.5|51.28|6
1733043950000|2024-12-01 09:05:50|51.44|51.22|51.41|51.19|51.44|51.22|51.4|51.18|7
1733043960000|2024-12-01 09:06:00|51.42|51.2|51.45|51.23|51.45|51.23|51.42|51.2|5
1733043970000|2024-12-01 09:06:10|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733043980000|2024-12-01 09:06:20|51.47|51.25|51.52|51.3|51.52|51.3|51.47|51.25|5
1733043990000|2024-12-01 09:06:30|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733044010000|2024-12-01 09:06:50|51.54|51.32|51.57|51.35|51.57|51.35|51.54|51.32|2
1733044020000|2024-12-01 09:07:00|51.58|51.36|51.61|51.39|51.61|51.39|51.58|51.36|4
1733044030000|2024-12-01 09:07:10|51.62|51.4|51.61|51.39|51.64|51.42|51.6|51.38|11
1733044040000|2024-12-01 09:07:20|51.62|51.4|51.61|51.39|51.62|51.4|51.6|51.38|4
1733044050000|2024-12-01 09:07:30|51.62|51.4|51.64|51.42|51.64|51.42|51.62|51.4|3
1733044060000|2024-12-01 09:07:40|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733044070000|2024-12-01 09:07:50|51.64|51.42|51.62|51.4|51.64|51.42|51.62|51.4|3
1733044080000|2024-12-01 09:08:00|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1733044090000|2024-12-01 09:08:10|51.65|51.43|51.69|51.47|51.69|51.47|51.65|51.43|5
1733044100000|2024-12-01 09:08:20|51.7|51.48|51.69|51.47|51.7|51.48|51.68|51.46|3
1733044110000|2024-12-01 09:08:30|51.7|51.48|51.75|51.53|51.76|51.54|51.7|51.48|7
1733044130000|2024-12-01 09:08:50|51.76|51.54|51.76|51.54|51.76|51.54|51.75|51.53|3
1733044140000|2024-12-01 09:09:00|51.75|51.53|51.75|51.53|51.75|51.53|51.74|51.52|5
1733044150000|2024-12-01 09:09:10|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|3
1733044160000|2024-12-01 09:09:20|51.79|51.57|51.81|51.59|51.81|51.59|51.79|51.57|3
1733044170000|2024-12-01 09:09:30|51.84|51.62|51.86|51.64|51.86|51.64|51.84|51.62|3
1733044180000|2024-12-01 09:09:40|51.87|51.65|51.89|51.67|51.89|51.67|51.87|51.65|3
1733044190000|2024-12-01 09:09:50|51.88|51.66|51.82|51.6|51.88|51.66|51.82|51.6|4
1733044200000|2024-12-01 09:10:00|51.83|51.61|51.79|51.57|51.83|51.61|51.78|51.56|8
1733044210000|2024-12-01 09:10:10|51.78|51.56|51.66|51.44|51.78|51.56|51.66|51.44|10
1733044220000|2024-12-01 09:10:20|51.64|51.42|51.58|51.36|51.64|51.42|51.58|51.36|8
1733044230000|2024-12-01 09:10:30|51.56|51.34|51.53|51.31|51.56|51.34|51.52|51.3|6
1733044240000|2024-12-01 09:10:40|51.54|51.32|51.56|51.34|51.56|51.34|51.54|51.32|2
1733044250000|2024-12-01 09:10:50|51.57|51.35|51.6|51.38|51.6|51.38|51.55|51.33|4
1733044260000|2024-12-01 09:11:00|51.55|51.33|51.53|51.31|51.55|51.33|51.52|51.3|5
1733044270000|2024-12-01 09:11:10|51.54|51.32|51.47|51.25|51.54|51.32|51.47|51.25|6
1733044280000|2024-12-01 09:11:20|51.46|51.24|51.4|51.18|51.46|51.24|51.4|51.18|4
1733044290000|2024-12-01 09:11:30|51.41|51.19|51.43|51.21|51.43|51.21|51.4|51.18|6
1733044300000|2024-12-01 09:11:40|51.44|51.22|51.47|51.25|51.47|51.25|51.44|51.22|3
1733044320000|2024-12-01 09:12:00|51.48|51.26|51.49|51.27|51.49|51.27|51.47|51.25|6
1733044330000|2024-12-01 09:12:10|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733044340000|2024-12-01 09:12:20|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|2
1733044350000|2024-12-01 09:12:30|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733044360000|2024-12-01 09:12:40|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733044370000|2024-12-01 09:12:50|51.53|51.31|51.47|51.25|51.53|51.31|51.47|51.25|3
1733044380000|2024-12-01 09:13:00|51.48|51.26|51.47|51.25|51.48|51.26|51.46|51.24|4
1733044390000|2024-12-01 09:13:10|51.48|51.26|51.39|51.17|51.48|51.26|51.39|51.17|8
1733044400000|2024-12-01 09:13:20|51.4|51.18|51.4|51.18|51.4|51.18|51.39|51.17|3
1733044410000|2024-12-01 09:13:30|51.41|51.19|51.43|51.21|51.43|51.21|51.4|51.18|4
1733044420000|2024-12-01 09:13:40|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|2
1733044430000|2024-12-01 09:13:50|51.46|51.24|51.47|51.25|51.49|51.27|51.46|51.24|5
1733044440000|2024-12-01 09:14:00|51.46|51.24|51.45|51.23|51.46|51.24|51.45|51.23|4
1733044460000|2024-12-01 09:14:20|51.42|51.2|51.35|51.13|51.42|51.2|51.35|51.13|9
1733044470000|2024-12-01 09:14:30|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|4
1733044480000|2024-12-01 09:14:40|51.39|51.17|51.41|51.19|51.41|51.19|51.39|51.17|2
1733044490000|2024-12-01 09:14:50|51.42|51.2|51.43|51.21|51.44|51.22|51.42|51.2|4
1733044500000|2024-12-01 09:15:00|51.44|51.22|51.57|51.35|51.57|51.35|51.44|51.22|10
1733044510000|2024-12-01 09:15:10|51.58|51.36|51.53|51.31|51.62|51.4|51.53|51.31|9
1733044520000|2024-12-01 09:15:20|51.54|51.32|51.54|51.32|51.54|51.32|51.53|51.31|5
1733044530000|2024-12-01 09:15:30|51.55|51.33|51.51|51.29|51.55|51.33|51.5|51.28|5
1733044540000|2024-12-01 09:15:40|51.52|51.3|51.52|51.3|51.54|51.32|51.52|51.3|5
1733044550000|2024-12-01 09:15:50|51.51|51.29|51.47|51.25|51.51|51.29|51.47|51.25|9
1733044560000|2024-12-01 09:16:00|51.46|51.24|51.47|51.25|51.47|51.25|51.46|51.24|2
1733044570000|2024-12-01 09:16:10|51.48|51.26|51.44|51.22|51.49|51.27|51.44|51.22|7
1733044580000|2024-12-01 09:16:20|51.43|51.21|51.46|51.24|51.46|51.24|51.43|51.21|4
1733044590000|2024-12-01 09:16:30|51.47|51.25|51.48|51.26|51.49|51.27|51.47|51.25|4
1733044600000|2024-12-01 09:16:40|51.51|51.29|51.52|51.3|51.53|51.31|51.51|51.29|6
1733044610000|2024-12-01 09:16:50|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733044620000|2024-12-01 09:17:00|51.54|51.32|51.51|51.29|51.54|51.32|51.51|51.29|4
1733044630000|2024-12-01 09:17:10|51.53|51.31|51.54|51.32|51.54|51.32|51.51|51.29|5
1733044640000|2024-12-01 09:17:20|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733044650000|2024-12-01 09:17:30|51.56|51.34|51.6|51.38|51.61|51.39|51.56|51.34|5
1733044660000|2024-12-01 09:17:40|51.57|51.35|51.53|51.31|51.57|51.35|51.53|51.31|8
1733044670000|2024-12-01 09:17:50|51.52|51.3|51.51|51.29|51.52|51.3|51.5|51.28|5
1733044680000|2024-12-01 09:18:00|51.5|51.28|51.49|51.27|51.5|51.28|51.49|51.27|2
1733044690000|2024-12-01 09:18:10|51.48|51.26|51.46|51.24|51.48|51.26|51.46|51.24|5
1733044700000|2024-12-01 09:18:20|51.45|51.23|51.41|51.19|51.45|51.23|51.39|51.17|9
1733044710000|2024-12-01 09:18:30|51.38|51.16|51.41|51.19|51.41|51.19|51.38|51.16|3
1733044720000|2024-12-01 09:18:40|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1733044730000|2024-12-01 09:18:50|51.4|51.18|51.4|51.18|51.4|51.18|51.39|51.17|7
1733044740000|2024-12-01 09:19:00|51.41|51.19|51.44|51.22|51.44|51.22|51.41|51.19|3
1733044750000|2024-12-01 09:19:10|51.45|51.23|51.42|51.2|51.45|51.23|51.42|51.2|4
1733044760000|2024-12-01 09:19:20|51.43|51.21|51.48|51.26|51.48|51.26|51.43|51.21|4
1733044770000|2024-12-01 09:19:30|51.47|51.25|51.47|51.25|51.49|51.27|51.47|51.25|5
1733044780000|2024-12-01 09:19:40|51.45|51.23|51.43|51.21|51.45|51.23|51.41|51.19|7
1733044790000|2024-12-01 09:19:50|51.44|51.22|51.42|51.2|51.44|51.22|51.42|51.2|7
1733044800000|2024-12-01 09:20:00|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|5
1733044810000|2024-12-01 09:20:10|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733044820000|2024-12-01 09:20:20|51.38|51.16|51.34|51.12|51.39|51.17|51.34|51.12|7
1733044830000|2024-12-01 09:20:30|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733044840000|2024-12-01 09:20:40|51.32|51.1|51.31|51.09|51.32|51.1|51.3|51.08|4
1733044850000|2024-12-01 09:20:50|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733044860000|2024-12-01 09:21:00|51.29|51.07|51.24|51.02|51.29|51.07|51.24|51.02|7
1733044870000|2024-12-01 09:21:10|51.23|51.01|51.23|51.01|51.23|51.01|51.22|51|3
1733044880000|2024-12-01 09:21:20|51.25|51.03|51.3|51.08|51.3|51.08|51.25|51.03|3
1733044890000|2024-12-01 09:21:30|51.29|51.07|51.26|51.04|51.29|51.07|51.26|51.04|8
1733044900000|2024-12-01 09:21:40|51.23|51.01|51.24|51.02|51.24|51.02|51.23|51.01|2
1733044910000|2024-12-01 09:21:50|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733044920000|2024-12-01 09:22:00|51.21|50.99|51.2|50.98|51.21|50.99|51.2|50.98|2
1733044930000|2024-12-01 09:22:10|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|2
1733044940000|2024-12-01 09:22:20|51.15|50.93|51.14|50.92|51.15|50.93|51.14|50.92|2
1733044950000|2024-12-01 09:22:30|51.13|50.91|51.09|50.87|51.14|50.92|51.09|50.87|6
1733044960000|2024-12-01 09:22:40|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733044980000|2024-12-01 09:23:00|51.11|50.89|51.11|50.89|51.12|50.9|51.11|50.89|3
1733044990000|2024-12-01 09:23:10|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733045000000|2024-12-01 09:23:20|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|5
1733045010000|2024-12-01 09:23:30|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733045020000|2024-12-01 09:23:40|51.15|50.93|51.15|50.93|51.15|50.93|51.14|50.92|3
1733045030000|2024-12-01 09:23:50|51.14|50.92|51.1|50.88|51.14|50.92|51.1|50.88|6
1733045040000|2024-12-01 09:24:00|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733045050000|2024-12-01 09:24:10|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|2
1733045060000|2024-12-01 09:24:20|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1733045070000|2024-12-01 09:24:30|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733045080000|2024-12-01 09:24:40|51.14|50.92|51.13|50.91|51.14|50.92|51.12|50.9|4
1733045090000|2024-12-01 09:24:50|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733045100000|2024-12-01 09:25:00|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|3
1733045110000|2024-12-01 09:25:10|51.08|50.86|51.08|50.86|51.09|50.87|51.07|50.85|4
1733045120000|2024-12-01 09:25:20|51.07|50.85|51.06|50.84|51.07|50.85|51.05|50.83|4
1733045130000|2024-12-01 09:25:30|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733045180000|2024-12-01 09:26:20|51.06|50.84|51.06|50.84|51.07|50.85|51.05|50.83|5
1733045190000|2024-12-01 09:26:30|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733045200000|2024-12-01 09:26:40|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733045220000|2024-12-01 09:27:00|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733045230000|2024-12-01 09:27:10|51|50.78|50.94|50.72|51|50.78|50.94|50.72|8
1733045240000|2024-12-01 09:27:20|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733045250000|2024-12-01 09:27:30|50.91|50.69|50.91|50.69|50.92|50.7|50.91|50.69|7
1733045260000|2024-12-01 09:27:40|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|3
1733045280000|2024-12-01 09:28:00|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1733045290000|2024-12-01 09:28:10|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733045300000|2024-12-01 09:28:20|50.87|50.65|50.95|50.73|50.96|50.74|50.87|50.65|8
1733045310000|2024-12-01 09:28:30|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|2
1733045320000|2024-12-01 09:28:40|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733045330000|2024-12-01 09:28:50|50.95|50.73|50.96|50.74|50.97|50.75|50.95|50.73|4
1733045340000|2024-12-01 09:29:00|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733045350000|2024-12-01 09:29:10|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733045360000|2024-12-01 09:29:20|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733045380000|2024-12-01 09:29:40|50.94|50.72|50.94|50.72|50.95|50.73|50.94|50.72|3
1733045390000|2024-12-01 09:29:50|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733045400000|2024-12-01 09:30:00|50.98|50.76|51.01|50.79|51.01|50.79|50.98|50.76|3
1733045410000|2024-12-01 09:30:10|51.02|50.8|51.06|50.84|51.06|50.84|51.02|50.8|4
1733045420000|2024-12-01 09:30:20|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733045430000|2024-12-01 09:30:30|51.07|50.85|51.08|50.86|51.08|50.86|51.06|50.84|3
1733045440000|2024-12-01 09:30:40|51.04|50.82|50.98|50.76|51.04|50.82|50.98|50.76|5
1733045450000|2024-12-01 09:30:50|51|50.78|51.03|50.81|51.04|50.82|50.99|50.77|7
1733045460000|2024-12-01 09:31:00|51.02|50.8|51.07|50.85|51.07|50.85|51.02|50.8|7
1733045490000|2024-12-01 09:31:30|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733045500000|2024-12-01 09:31:40|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1733045510000|2024-12-01 09:31:50|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1733045520000|2024-12-01 09:32:00|51.15|50.93|51.12|50.9|51.15|50.93|51.12|50.9|6
1733045530000|2024-12-01 09:32:10|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|6
1733045550000|2024-12-01 09:32:30|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733045560000|2024-12-01 09:32:40|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733045570000|2024-12-01 09:32:50|51.13|50.91|51.1|50.88|51.13|50.91|51.09|50.87|5
1733045580000|2024-12-01 09:33:00|51.09|50.87|51.13|50.91|51.13|50.91|51.09|50.87|6
1733045590000|2024-12-01 09:33:10|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1733045610000|2024-12-01 09:33:30|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733045620000|2024-12-01 09:33:40|51.15|50.93|51.13|50.91|51.15|50.93|51.13|50.91|3
1733045630000|2024-12-01 09:33:50|51.11|50.89|51.06|50.84|51.11|50.89|51.05|50.83|6
1733045640000|2024-12-01 09:34:00|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733045650000|2024-12-01 09:34:10|51.05|50.83|51.02|50.8|51.05|50.83|51.02|50.8|4
1733045660000|2024-12-01 09:34:20|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733045670000|2024-12-01 09:34:30|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733045680000|2024-12-01 09:34:40|51.03|50.81|51|50.78|51.03|50.81|51|50.78|4
1733045690000|2024-12-01 09:34:50|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|5
1733045700000|2024-12-01 09:35:00|51.02|50.8|51.02|50.8|51.02|50.8|51.01|50.79|3
1733045710000|2024-12-01 09:35:10|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733045720000|2024-12-01 09:35:20|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733045730000|2024-12-01 09:35:30|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733045740000|2024-12-01 09:35:40|51.04|50.82|51.04|50.82|51.05|50.83|51.04|50.82|3
1733045750000|2024-12-01 09:35:50|51.02|50.8|51|50.78|51.02|50.8|51|50.78|3
1733045790000|2024-12-01 09:36:30|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733045800000|2024-12-01 09:36:40|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733045810000|2024-12-01 09:36:50|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733045820000|2024-12-01 09:37:00|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733045830000|2024-12-01 09:37:10|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733045860000|2024-12-01 09:37:40|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733045870000|2024-12-01 09:37:50|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733045880000|2024-12-01 09:38:00|51.04|50.82|51.04|50.82|51.05|50.83|51.03|50.81|7
1733045890000|2024-12-01 09:38:10|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733045900000|2024-12-01 09:38:20|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733045910000|2024-12-01 09:38:30|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733045920000|2024-12-01 09:38:40|51.05|50.83|51.08|50.86|51.09|50.87|51.04|50.82|7
1733045930000|2024-12-01 09:38:50|51.09|50.87|51.09|50.87|51.09|50.87|51.08|50.86|3
1733045940000|2024-12-01 09:39:00|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733045960000|2024-12-01 09:39:20|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|3
1733045970000|2024-12-01 09:39:30|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1733045980000|2024-12-01 09:39:40|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|3
1733045990000|2024-12-01 09:39:50|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|5
1733046000000|2024-12-01 09:40:00|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|3
1733046010000|2024-12-01 09:40:10|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733046020000|2024-12-01 09:40:20|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733046030000|2024-12-01 09:40:30|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733046040000|2024-12-01 09:40:40|51.14|50.92|51.16|50.94|51.16|50.94|51.14|50.92|3
1733046050000|2024-12-01 09:40:50|51.15|50.93|51.15|50.93|51.16|50.94|51.15|50.93|3
1733046060000|2024-12-01 09:41:00|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733046070000|2024-12-01 09:41:10|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733046080000|2024-12-01 09:41:20|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733046110000|2024-12-01 09:41:50|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733046120000|2024-12-01 09:42:00|51.2|50.98|51.23|51.01|51.23|51.01|51.2|50.98|4
1733046140000|2024-12-01 09:42:20|51.22|51|51.22|51|51.22|51|51.22|51|1
1733046150000|2024-12-01 09:42:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733046160000|2024-12-01 09:42:40|51.22|51|51.23|51.01|51.23|51.01|51.22|51|2
1733046170000|2024-12-01 09:42:50|51.22|51|51.22|51|51.22|51|51.22|51|1
1733046180000|2024-12-01 09:43:00|51.23|51.01|51.22|51|51.23|51.01|51.22|51|4
1733046200000|2024-12-01 09:43:20|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733046210000|2024-12-01 09:43:30|51.22|51|51.22|51|51.22|51|51.22|51|1
1733046280000|2024-12-01 09:44:40|51.21|50.99|51.19|50.97|51.21|50.99|51.19|50.97|3
1733046290000|2024-12-01 09:44:50|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733046300000|2024-12-01 09:45:00|51.19|50.97|51.26|51.04|51.26|51.04|51.19|50.97|6
1733046310000|2024-12-01 09:45:10|51.25|51.03|51.22|51|51.25|51.03|51.22|51|3
1733046320000|2024-12-01 09:45:20|51.21|50.99|51.19|50.97|51.21|50.99|51.19|50.97|3
1733046330000|2024-12-01 09:45:30|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733046340000|2024-12-01 09:45:40|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733046350000|2024-12-01 09:45:50|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733046360000|2024-12-01 09:46:00|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733046370000|2024-12-01 09:46:10|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733046410000|2024-12-01 09:46:50|51.13|50.91|51.11|50.89|51.13|50.91|51.11|50.89|3
1733046420000|2024-12-01 09:47:00|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733046430000|2024-12-01 09:47:10|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733046450000|2024-12-01 09:47:30|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733046460000|2024-12-01 09:47:40|51.14|50.92|51.15|50.93|51.15|50.93|51.14|50.92|2
1733046470000|2024-12-01 09:47:50|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733046480000|2024-12-01 09:48:00|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1733046490000|2024-12-01 09:48:10|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733046500000|2024-12-01 09:48:20|51.1|50.88|51.09|50.87|51.11|50.89|51.09|50.87|4
1733046510000|2024-12-01 09:48:30|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|8
1733046520000|2024-12-01 09:48:40|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733046540000|2024-12-01 09:49:00|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|2
1733046550000|2024-12-01 09:49:10|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733046560000|2024-12-01 09:49:20|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733046570000|2024-12-01 09:49:30|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733046580000|2024-12-01 09:49:40|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733046590000|2024-12-01 09:49:50|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733046620000|2024-12-01 09:50:20|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733046630000|2024-12-01 09:50:30|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733046640000|2024-12-01 09:50:40|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1733046650000|2024-12-01 09:50:50|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733046660000|2024-12-01 09:51:00|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733046680000|2024-12-01 09:51:20|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733046690000|2024-12-01 09:51:30|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733046700000|2024-12-01 09:51:40|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|3
1733046710000|2024-12-01 09:51:50|51.08|50.86|51.07|50.85|51.09|50.87|51.06|50.84|5
1733046720000|2024-12-01 09:52:00|51.08|50.86|51.12|50.9|51.12|50.9|51.08|50.86|4
1733046730000|2024-12-01 09:52:10|51.1|50.88|51.09|50.87|51.1|50.88|51.09|50.87|2
1733046740000|2024-12-01 09:52:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733046750000|2024-12-01 09:52:30|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733046780000|2024-12-01 09:53:00|51.08|50.86|51.08|50.86|51.08|50.86|51.07|50.85|3
1733046790000|2024-12-01 09:53:10|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733046800000|2024-12-01 09:53:20|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733046810000|2024-12-01 09:53:30|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733046820000|2024-12-01 09:53:40|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733046840000|2024-12-01 09:54:00|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733046850000|2024-12-01 09:54:10|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733046860000|2024-12-01 09:54:20|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733046870000|2024-12-01 09:54:30|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733046890000|2024-12-01 09:54:50|51.1|50.88|51.1|50.88|51.11|50.89|51.1|50.88|3
1733046900000|2024-12-01 09:55:00|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733046910000|2024-12-01 09:55:10|51.12|50.9|51.14|50.92|51.14|50.92|51.12|50.9|2
1733046920000|2024-12-01 09:55:20|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|4
1733046930000|2024-12-01 09:55:30|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733046940000|2024-12-01 09:55:40|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733046960000|2024-12-01 09:56:00|51.17|50.95|51.19|50.97|51.2|50.98|51.17|50.95|5
1733046970000|2024-12-01 09:56:10|51.18|50.96|51.16|50.94|51.19|50.97|51.16|50.94|9
1733046980000|2024-12-01 09:56:20|51.17|50.95|51.19|50.97|51.19|50.97|51.16|50.94|6
1733046990000|2024-12-01 09:56:30|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733047000000|2024-12-01 09:56:40|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733047010000|2024-12-01 09:56:50|51.22|51|51.22|51|51.22|51|51.22|51|1
1733047040000|2024-12-01 09:57:20|51.23|51.01|51.25|51.03|51.26|51.04|51.23|51.01|5
1733047050000|2024-12-01 09:57:30|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733047070000|2024-12-01 09:57:50|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1733047100000|2024-12-01 09:58:20|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733047110000|2024-12-01 09:58:30|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|2
1733047120000|2024-12-01 09:58:40|51.26|51.04|51.18|50.96|51.26|51.04|51.18|50.96|4
1733047130000|2024-12-01 09:58:50|51.17|50.95|51.17|50.95|51.17|50.95|51.16|50.94|3
1733047140000|2024-12-01 09:59:00|51.2|50.98|51.19|50.97|51.2|50.98|51.18|50.96|3
1733047150000|2024-12-01 09:59:10|51.18|50.96|51.19|50.97|51.19|50.97|51.17|50.95|4
1733047160000|2024-12-01 09:59:20|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1733047170000|2024-12-01 09:59:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733047190000|2024-12-01 09:59:50|51.24|51.02|51.22|51|51.24|51.02|51.22|51|3
1733047200000|2024-12-01 10:00:00|51.21|50.99|51.14|50.92|51.21|50.99|51.14|50.92|7
1733047210000|2024-12-01 10:00:10|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733047220000|2024-12-01 10:00:20|51.12|50.9|51.15|50.93|51.15|50.93|51.12|50.9|3
1733047230000|2024-12-01 10:00:30|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1733047240000|2024-12-01 10:00:40|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733047250000|2024-12-01 10:00:50|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1733047260000|2024-12-01 10:01:00|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1733047270000|2024-12-01 10:01:10|51.07|50.85|51.07|50.85|51.07|50.85|51.06|50.84|3
1733047280000|2024-12-01 10:01:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733047300000|2024-12-01 10:01:40|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733047310000|2024-12-01 10:01:50|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733047320000|2024-12-01 10:02:00|51.1|50.88|51.1|50.88|51.1|50.88|51.09|50.87|3
1733047330000|2024-12-01 10:02:10|51.09|50.87|51.09|50.87|51.1|50.88|51.09|50.87|3
1733047350000|2024-12-01 10:02:30|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733047360000|2024-12-01 10:02:40|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733047370000|2024-12-01 10:02:50|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733047380000|2024-12-01 10:03:00|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733047390000|2024-12-01 10:03:10|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733047400000|2024-12-01 10:03:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733047410000|2024-12-01 10:03:30|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733047420000|2024-12-01 10:03:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733047430000|2024-12-01 10:03:50|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733047440000|2024-12-01 10:04:00|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733047450000|2024-12-01 10:04:10|50.94|50.72|50.94|50.72|50.95|50.73|50.92|50.7|7
1733047460000|2024-12-01 10:04:20|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733047470000|2024-12-01 10:04:30|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733047480000|2024-12-01 10:04:40|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733047500000|2024-12-01 10:05:00|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733047510000|2024-12-01 10:05:10|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733047520000|2024-12-01 10:05:20|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733047530000|2024-12-01 10:05:30|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|6
1733047540000|2024-12-01 10:05:40|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733047550000|2024-12-01 10:05:50|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733047600000|2024-12-01 10:06:40|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733047610000|2024-12-01 10:06:50|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733047620000|2024-12-01 10:07:00|50.88|50.66|50.9|50.68|50.9|50.68|50.87|50.65|5
1733047630000|2024-12-01 10:07:10|50.91|50.69|50.91|50.69|50.91|50.69|50.9|50.68|3
1733047640000|2024-12-01 10:07:20|50.9|50.68|50.91|50.69|50.91|50.69|50.9|50.68|2
1733047650000|2024-12-01 10:07:30|50.9|50.68|50.88|50.66|50.9|50.68|50.87|50.65|5
1733047660000|2024-12-01 10:07:40|50.89|50.67|50.92|50.7|50.92|50.7|50.89|50.67|4
1733047670000|2024-12-01 10:07:50|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733047680000|2024-12-01 10:08:00|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733047690000|2024-12-01 10:08:10|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733047700000|2024-12-01 10:08:20|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733047710000|2024-12-01 10:08:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733047720000|2024-12-01 10:08:40|50.93|50.71|50.93|50.71|50.93|50.71|50.92|50.7|7
1733047730000|2024-12-01 10:08:50|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|6
1733047740000|2024-12-01 10:09:00|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733047750000|2024-12-01 10:09:10|50.92|50.7|50.84|50.62|50.93|50.71|50.84|50.62|7
1733047760000|2024-12-01 10:09:20|50.83|50.61|50.85|50.63|50.86|50.64|50.83|50.61|5
1733047780000|2024-12-01 10:09:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733047800000|2024-12-01 10:10:00|50.88|50.66|50.87|50.65|50.89|50.67|50.87|50.65|4
1733047810000|2024-12-01 10:10:10|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733047820000|2024-12-01 10:10:20|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733047830000|2024-12-01 10:10:30|50.92|50.7|50.97|50.75|50.97|50.75|50.92|50.7|5
1733047840000|2024-12-01 10:10:40|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733047850000|2024-12-01 10:10:50|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733047860000|2024-12-01 10:11:00|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733047870000|2024-12-01 10:11:10|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733047880000|2024-12-01 10:11:20|50.98|50.76|50.98|50.76|50.98|50.76|50.97|50.75|3
1733047890000|2024-12-01 10:11:30|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733047910000|2024-12-01 10:11:50|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733047920000|2024-12-01 10:12:00|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733047930000|2024-12-01 10:12:10|50.97|50.75|50.94|50.72|50.97|50.75|50.94|50.72|4
1733047940000|2024-12-01 10:12:20|50.93|50.71|50.92|50.7|50.93|50.71|50.91|50.69|4
1733047950000|2024-12-01 10:12:30|50.93|50.71|51.02|50.8|51.02|50.8|50.93|50.71|5
1733047960000|2024-12-01 10:12:40|51.03|50.81|51.05|50.83|51.06|50.84|51.03|50.81|4
1733047970000|2024-12-01 10:12:50|51.04|50.82|50.96|50.74|51.04|50.82|50.96|50.74|6
1733047980000|2024-12-01 10:13:00|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|4
1733047990000|2024-12-01 10:13:10|50.96|50.74|51.02|50.8|51.02|50.8|50.93|50.71|6
1733048000000|2024-12-01 10:13:20|51.03|50.81|51.21|50.99|51.21|50.99|51.03|50.81|7
1733048010000|2024-12-01 10:13:30|51.24|51.02|51.3|51.08|51.37|51.15|51.24|51.02|11
1733048020000|2024-12-01 10:13:40|51.29|51.07|51.31|51.09|51.31|51.09|51.29|51.07|7
1733048030000|2024-12-01 10:13:50|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733048040000|2024-12-01 10:14:00|51.4|51.18|51.46|51.24|51.47|51.25|51.4|51.18|9
1733048050000|2024-12-01 10:14:10|51.45|51.23|51.37|51.15|51.45|51.23|51.37|51.15|7
1733048060000|2024-12-01 10:14:20|51.36|51.14|51.39|51.17|51.39|51.17|51.36|51.14|6
1733048070000|2024-12-01 10:14:30|51.38|51.16|51.31|51.09|51.38|51.16|51.31|51.09|6
1733048080000|2024-12-01 10:14:40|51.25|51.03|51.23|51.01|51.25|51.03|51.23|51.01|2
1733048090000|2024-12-01 10:14:50|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733048100000|2024-12-01 10:15:00|51.2|50.98|51.18|50.96|51.2|50.98|51.18|50.96|3
1733048110000|2024-12-01 10:15:10|51.17|50.95|51.15|50.93|51.18|50.96|51.15|50.93|5
1733048120000|2024-12-01 10:15:20|51.14|50.92|51.12|50.9|51.14|50.92|51.12|50.9|3
1733048130000|2024-12-01 10:15:30|51.11|50.89|51.07|50.85|51.11|50.89|51.07|50.85|5
1733048140000|2024-12-01 10:15:40|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|3
1733048160000|2024-12-01 10:16:00|51.05|50.83|51.02|50.8|51.05|50.83|51.02|50.8|4
1733048180000|2024-12-01 10:16:20|50.99|50.77|50.98|50.76|50.99|50.77|50.97|50.75|5
1733048190000|2024-12-01 10:16:30|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733048200000|2024-12-01 10:16:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733048220000|2024-12-01 10:17:00|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733048240000|2024-12-01 10:17:20|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733048270000|2024-12-01 10:17:50|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733048290000|2024-12-01 10:18:10|50.92|50.7|50.96|50.74|50.96|50.74|50.9|50.68|5
1733048300000|2024-12-01 10:18:20|50.97|50.75|50.96|50.74|50.98|50.76|50.95|50.73|6
1733048310000|2024-12-01 10:18:30|50.97|50.75|51.01|50.79|51.01|50.79|50.97|50.75|4
1733048320000|2024-12-01 10:18:40|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733048330000|2024-12-01 10:18:50|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733048340000|2024-12-01 10:19:00|51|50.78|51.02|50.8|51.03|50.81|51|50.78|4
1733048350000|2024-12-01 10:19:10|51.03|50.81|51.04|50.82|51.05|50.83|51.03|50.81|4
1733048360000|2024-12-01 10:19:20|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733048370000|2024-12-01 10:19:30|51.04|50.82|51.04|50.82|51.05|50.83|51.03|50.81|4
1733048380000|2024-12-01 10:19:40|51.05|50.83|51.03|50.81|51.06|50.84|51.03|50.81|5
1733048390000|2024-12-01 10:19:50|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733048400000|2024-12-01 10:20:00|51.02|50.8|51|50.78|51.02|50.8|51|50.78|3
1733048410000|2024-12-01 10:20:10|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733048420000|2024-12-01 10:20:20|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1733048430000|2024-12-01 10:20:30|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733048440000|2024-12-01 10:20:40|51.02|50.8|51.02|50.8|51.02|50.8|51.01|50.79|3
1733048450000|2024-12-01 10:20:50|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733048460000|2024-12-01 10:21:00|51.04|50.82|51.02|50.8|51.05|50.83|51.02|50.8|4
1733048470000|2024-12-01 10:21:10|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733048480000|2024-12-01 10:21:20|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733048490000|2024-12-01 10:21:30|51.02|50.8|50.98|50.76|51.02|50.8|50.98|50.76|2
1733048500000|2024-12-01 10:21:40|50.99|50.77|51.01|50.79|51.01|50.79|50.99|50.77|2
1733048510000|2024-12-01 10:21:50|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733048520000|2024-12-01 10:22:00|50.94|50.72|50.98|50.76|50.98|50.76|50.94|50.72|5
1733048530000|2024-12-01 10:22:10|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733048550000|2024-12-01 10:22:30|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1733048560000|2024-12-01 10:22:40|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733048570000|2024-12-01 10:22:50|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733048580000|2024-12-01 10:23:00|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733048590000|2024-12-01 10:23:10|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733048600000|2024-12-01 10:23:20|50.94|50.72|50.93|50.71|50.94|50.72|50.92|50.7|4
1733048610000|2024-12-01 10:23:30|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733048620000|2024-12-01 10:23:40|50.94|50.72|50.92|50.7|50.94|50.72|50.92|50.7|3
1733048640000|2024-12-01 10:24:00|50.93|50.71|50.93|50.71|50.93|50.71|50.92|50.7|3
1733048650000|2024-12-01 10:24:10|50.94|50.72|50.94|50.72|50.94|50.72|50.93|50.71|3
1733048680000|2024-12-01 10:24:40|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|3
1733048690000|2024-12-01 10:24:50|50.93|50.71|50.93|50.71|50.93|50.71|50.92|50.7|5
1733048700000|2024-12-01 10:25:00|50.94|50.72|50.93|50.71|50.94|50.72|50.93|50.71|4
1733048710000|2024-12-01 10:25:10|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733048720000|2024-12-01 10:25:20|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733048730000|2024-12-01 10:25:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733048740000|2024-12-01 10:25:40|50.98|50.76|51|50.78|51|50.78|50.98|50.76|3
1733048750000|2024-12-01 10:25:50|50.99|50.77|51.05|50.83|51.07|50.85|50.99|50.77|5
1733048760000|2024-12-01 10:26:00|51.06|50.84|51.03|50.81|51.06|50.84|51.03|50.81|4
1733048770000|2024-12-01 10:26:10|51.02|50.8|51.04|50.82|51.04|50.82|51.02|50.8|3
1733048780000|2024-12-01 10:26:20|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733048790000|2024-12-01 10:26:30|51.05|50.83|51.03|50.81|51.05|50.83|51.03|50.81|3
1733048800000|2024-12-01 10:26:40|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733048810000|2024-12-01 10:26:50|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733048830000|2024-12-01 10:27:10|51|50.78|51|50.78|51|50.78|51|50.78|1
1733048840000|2024-12-01 10:27:20|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733048850000|2024-12-01 10:27:30|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733048870000|2024-12-01 10:27:50|50.99|50.77|51|50.78|51|50.78|50.99|50.77|4
1733048880000|2024-12-01 10:28:00|50.99|50.77|50.96|50.74|51|50.78|50.96|50.74|6
1733048890000|2024-12-01 10:28:10|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|4
1733048900000|2024-12-01 10:28:20|50.95|50.73|50.96|50.74|50.96|50.74|50.94|50.72|4
1733048920000|2024-12-01 10:28:40|50.98|50.76|50.97|50.75|50.98|50.76|50.96|50.74|5
1733048930000|2024-12-01 10:28:50|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733048950000|2024-12-01 10:29:10|50.98|50.76|51|50.78|51|50.78|50.98|50.76|2
1733048960000|2024-12-01 10:29:20|51.1|50.88|51.16|50.94|51.16|50.94|51.09|50.87|6
1733048970000|2024-12-01 10:29:30|51.17|50.95|51.14|50.92|51.21|50.99|51.14|50.92|6
1733048980000|2024-12-01 10:29:40|51.18|50.96|51.22|51|51.22|51|51.18|50.96|6
1733048990000|2024-12-01 10:29:50|51.23|51.01|51.24|51.02|51.24|51.02|51.23|51.01|2
1733049000000|2024-12-01 10:30:00|51.23|51.01|51.25|51.03|51.25|51.03|51.2|50.98|9
1733049010000|2024-12-01 10:30:10|51.24|51.02|51.19|50.97|51.24|51.02|51.19|50.97|4
1733049030000|2024-12-01 10:30:30|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733049050000|2024-12-01 10:30:50|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|2
1733049060000|2024-12-01 10:31:00|51.17|50.95|51.17|50.95|51.18|50.96|51.17|50.95|3
1733049070000|2024-12-01 10:31:10|51.18|50.96|51.19|50.97|51.21|50.99|51.18|50.96|5
1733049080000|2024-12-01 10:31:20|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1733049090000|2024-12-01 10:31:30|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733049120000|2024-12-01 10:32:00|51.13|50.91|51.09|50.87|51.13|50.91|51.09|50.87|4
1733049130000|2024-12-01 10:32:10|51.1|50.88|51.08|50.86|51.1|50.88|51.08|50.86|2
1733049140000|2024-12-01 10:32:20|51.07|50.85|51.03|50.81|51.07|50.85|51.03|50.81|4
1733049150000|2024-12-01 10:32:30|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|3
1733049160000|2024-12-01 10:32:40|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733049170000|2024-12-01 10:32:50|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733049180000|2024-12-01 10:33:00|51|50.78|51.04|50.82|51.04|50.82|51|50.78|3
1733049190000|2024-12-01 10:33:10|51.05|50.83|51.07|50.85|51.09|50.87|51.05|50.83|7
1733049200000|2024-12-01 10:33:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733049210000|2024-12-01 10:33:30|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|4
1733049220000|2024-12-01 10:33:40|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733049230000|2024-12-01 10:33:50|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733049240000|2024-12-01 10:34:00|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733049260000|2024-12-01 10:34:20|51.05|50.83|50.99|50.77|51.05|50.83|50.99|50.77|8
1733049270000|2024-12-01 10:34:30|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733049280000|2024-12-01 10:34:40|51.02|50.8|51|50.78|51.02|50.8|51|50.78|3
1733049290000|2024-12-01 10:34:50|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733049300000|2024-12-01 10:35:00|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733049310000|2024-12-01 10:35:10|50.97|50.75|50.93|50.71|50.97|50.75|50.93|50.71|3
1733049320000|2024-12-01 10:35:20|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|4
1733049330000|2024-12-01 10:35:30|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|3
1733049340000|2024-12-01 10:35:40|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733049350000|2024-12-01 10:35:50|50.89|50.67|50.9|50.68|50.9|50.68|50.89|50.67|2
1733049360000|2024-12-01 10:36:00|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733049370000|2024-12-01 10:36:10|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733049380000|2024-12-01 10:36:20|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733049390000|2024-12-01 10:36:30|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733049400000|2024-12-01 10:36:40|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733049410000|2024-12-01 10:36:50|50.98|50.76|50.98|50.76|50.99|50.77|50.98|50.76|3
1733049420000|2024-12-01 10:37:00|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733049430000|2024-12-01 10:37:10|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733049440000|2024-12-01 10:37:20|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733049450000|2024-12-01 10:37:30|51.05|50.83|51.02|50.8|51.06|50.84|51.02|50.8|5
1733049460000|2024-12-01 10:37:40|51|50.78|50.99|50.77|51|50.78|50.98|50.76|4
1733049470000|2024-12-01 10:37:50|51|50.78|50.99|50.77|51|50.78|50.98|50.76|3
1733049480000|2024-12-01 10:38:00|51|50.78|51|50.78|51|50.78|50.99|50.77|3
1733049490000|2024-12-01 10:38:10|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733049500000|2024-12-01 10:38:20|51|50.78|50.97|50.75|51|50.78|50.97|50.75|4
1733049510000|2024-12-01 10:38:30|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|3
1733049520000|2024-12-01 10:38:40|50.91|50.69|50.87|50.65|50.91|50.69|50.87|50.65|5
1733049530000|2024-12-01 10:38:50|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733049550000|2024-12-01 10:39:10|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733049580000|2024-12-01 10:39:40|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|3
1733049590000|2024-12-01 10:39:50|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|3
1733049620000|2024-12-01 10:40:20|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733049630000|2024-12-01 10:40:30|50.88|50.66|50.88|50.66|50.9|50.68|50.88|50.66|5
1733049640000|2024-12-01 10:40:40|50.89|50.67|50.88|50.66|50.9|50.68|50.88|50.66|4
1733049650000|2024-12-01 10:40:50|50.89|50.67|50.86|50.64|50.89|50.67|50.86|50.64|6
1733049660000|2024-12-01 10:41:00|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|3
1733049680000|2024-12-01 10:41:20|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|5
1733049690000|2024-12-01 10:41:30|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733049700000|2024-12-01 10:41:40|50.9|50.68|50.89|50.67|50.9|50.68|50.88|50.66|6
1733049710000|2024-12-01 10:41:50|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733049720000|2024-12-01 10:42:00|50.88|50.66|50.88|50.66|50.89|50.67|50.87|50.65|5
1733049730000|2024-12-01 10:42:10|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733049740000|2024-12-01 10:42:20|50.89|50.67|50.97|50.75|50.97|50.75|50.89|50.67|5
1733049750000|2024-12-01 10:42:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733049760000|2024-12-01 10:42:40|50.98|50.76|50.95|50.73|50.98|50.76|50.95|50.73|5
1733049780000|2024-12-01 10:43:00|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|6
1733049800000|2024-12-01 10:43:20|50.96|50.74|51.06|50.84|51.06|50.84|50.96|50.74|5
1733049810000|2024-12-01 10:43:30|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|3
1733049830000|2024-12-01 10:43:50|51.1|50.88|51.09|50.87|51.13|50.91|51.09|50.87|5
1733049840000|2024-12-01 10:44:00|51.1|50.88|51.1|50.88|51.11|50.89|51.1|50.88|3
1733049850000|2024-12-01 10:44:10|51.09|50.87|51.06|50.84|51.09|50.87|51.06|50.84|3
1733049860000|2024-12-01 10:44:20|51.05|50.83|51.02|50.8|51.05|50.83|50.99|50.77|10
1733049870000|2024-12-01 10:44:30|51.03|50.81|51.02|50.8|51.03|50.81|51.01|50.79|8
1733049880000|2024-12-01 10:44:40|51.03|50.81|51.08|50.86|51.09|50.87|51.03|50.81|5
1733049890000|2024-12-01 10:44:50|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733049900000|2024-12-01 10:45:00|51.07|50.85|51.03|50.81|51.07|50.85|51.03|50.81|6
1733049910000|2024-12-01 10:45:10|51.04|50.82|51.04|50.82|51.04|50.82|51.03|50.81|3
1733049920000|2024-12-01 10:45:20|51.03|50.81|51.01|50.79|51.04|50.82|51.01|50.79|4
1733049930000|2024-12-01 10:45:30|51|50.78|51.01|50.79|51.01|50.79|50.98|50.76|6
1733049940000|2024-12-01 10:45:40|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733049950000|2024-12-01 10:45:50|51.05|50.83|51.08|50.86|51.08|50.86|51.05|50.83|4
1733049960000|2024-12-01 10:46:00|51.09|50.87|51.12|50.9|51.13|50.91|51.09|50.87|8
1733049970000|2024-12-01 10:46:10|51.1|50.88|51.1|50.88|51.11|50.89|51.07|50.85|9
1733049980000|2024-12-01 10:46:20|51.09|50.87|51.07|50.85|51.1|50.88|51.06|50.84|9
1733050000000|2024-12-01 10:46:40|51.06|50.84|51.01|50.79|51.06|50.84|51.01|50.79|4
1733050010000|2024-12-01 10:46:50|51.02|50.8|51.05|50.83|51.05|50.83|51.02|50.8|4
1733050020000|2024-12-01 10:47:00|51.07|50.85|51.1|50.88|51.1|50.88|51.07|50.85|6
1733050030000|2024-12-01 10:47:10|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733050040000|2024-12-01 10:47:20|51.08|50.86|51.05|50.83|51.08|50.86|51.05|50.83|5
1733050050000|2024-12-01 10:47:30|51.04|50.82|51.04|50.82|51.04|50.82|51.03|50.81|5
1733050060000|2024-12-01 10:47:40|51.03|50.81|51.02|50.8|51.03|50.81|51.01|50.79|3
1733050070000|2024-12-01 10:47:50|51.03|50.81|51.05|50.83|51.06|50.84|51.03|50.81|5
1733050080000|2024-12-01 10:48:00|51.07|50.85|51.08|50.86|51.08|50.86|51.06|50.84|6
1733050090000|2024-12-01 10:48:10|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733050100000|2024-12-01 10:48:20|51.07|50.85|51.05|50.83|51.07|50.85|51.05|50.83|6
1733050110000|2024-12-01 10:48:30|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|4
1733050120000|2024-12-01 10:48:40|51.08|50.86|51.09|50.87|51.09|50.87|51.07|50.85|4
1733050130000|2024-12-01 10:48:50|51.06|50.84|51.08|50.86|51.08|50.86|51.05|50.83|5
1733050140000|2024-12-01 10:49:00|51.07|50.85|51.07|50.85|51.09|50.87|51.07|50.85|4
1733050150000|2024-12-01 10:49:10|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733050160000|2024-12-01 10:49:20|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733050170000|2024-12-01 10:49:30|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733050180000|2024-12-01 10:49:40|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733050190000|2024-12-01 10:49:50|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733050200000|2024-12-01 10:50:00|51.06|50.84|51|50.78|51.06|50.84|51|50.78|7
1733050210000|2024-12-01 10:50:10|50.99|50.77|51|50.78|51|50.78|50.98|50.76|4
1733050220000|2024-12-01 10:50:20|51.01|50.79|51|50.78|51.01|50.79|51|50.78|6
1733050230000|2024-12-01 10:50:30|50.99|50.77|50.97|50.75|50.99|50.77|50.97|50.75|3
1733050240000|2024-12-01 10:50:40|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|2
1733050250000|2024-12-01 10:50:50|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733050260000|2024-12-01 10:51:00|50.96|50.74|50.99|50.77|50.99|50.77|50.96|50.74|3
1733050270000|2024-12-01 10:51:10|51|50.78|50.96|50.74|51.01|50.79|50.96|50.74|6
1733050280000|2024-12-01 10:51:20|50.97|50.75|50.97|50.75|50.97|50.75|50.96|50.74|3
1733050290000|2024-12-01 10:51:30|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733050300000|2024-12-01 10:51:40|51|50.78|51.01|50.79|51.02|50.8|51|50.78|3
1733050310000|2024-12-01 10:51:50|51.02|50.8|51.02|50.8|51.02|50.8|51.01|50.79|3
1733050320000|2024-12-01 10:52:00|51.01|50.79|50.98|50.76|51.01|50.79|50.98|50.76|4
1733050330000|2024-12-01 10:52:10|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733050340000|2024-12-01 10:52:20|50.97|50.75|50.97|50.75|50.97|50.75|50.96|50.74|3
1733050350000|2024-12-01 10:52:30|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733050360000|2024-12-01 10:52:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733050370000|2024-12-01 10:52:50|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733050380000|2024-12-01 10:53:00|50.95|50.73|50.98|50.76|50.98|50.76|50.95|50.73|6
1733050390000|2024-12-01 10:53:10|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733050400000|2024-12-01 10:53:20|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733050410000|2024-12-01 10:53:30|50.96|50.74|50.96|50.74|50.96|50.74|50.95|50.73|3
1733050420000|2024-12-01 10:53:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733050450000|2024-12-01 10:54:10|50.94|50.72|50.9|50.68|50.94|50.72|50.9|50.68|5
1733050460000|2024-12-01 10:54:20|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|3
1733050470000|2024-12-01 10:54:30|50.95|50.73|50.98|50.76|50.99|50.77|50.95|50.73|7
1733050480000|2024-12-01 10:54:40|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733050490000|2024-12-01 10:54:50|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733050500000|2024-12-01 10:55:00|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733050510000|2024-12-01 10:55:10|50.95|50.73|50.94|50.72|50.96|50.74|50.94|50.72|7
1733050520000|2024-12-01 10:55:20|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733050530000|2024-12-01 10:55:30|50.91|50.69|50.96|50.74|50.96|50.74|50.91|50.69|5
1733050540000|2024-12-01 10:55:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733050550000|2024-12-01 10:55:50|50.96|50.74|51.01|50.79|51.01|50.79|50.95|50.73|7
1733050560000|2024-12-01 10:56:00|51|50.78|51|50.78|51|50.78|50.99|50.77|3
1733050570000|2024-12-01 10:56:10|51.01|50.79|50.99|50.77|51.01|50.79|50.99|50.77|4
1733050580000|2024-12-01 10:56:20|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733050640000|2024-12-01 10:57:20|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|3
1733050650000|2024-12-01 10:57:30|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|4
1733050670000|2024-12-01 10:57:50|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733050700000|2024-12-01 10:58:20|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|2
1733050720000|2024-12-01 10:58:40|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|4
1733050730000|2024-12-01 10:58:50|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733050750000|2024-12-01 10:59:10|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733050770000|2024-12-01 10:59:30|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733050780000|2024-12-01 10:59:40|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|4
1733050800000|2024-12-01 11:00:00|51.01|50.79|51.03|50.81|51.04|50.82|51.01|50.79|7
1733050810000|2024-12-01 11:00:10|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733050820000|2024-12-01 11:00:20|51.02|50.8|51|50.78|51.02|50.8|51|50.78|3
1733050830000|2024-12-01 11:00:30|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1733050840000|2024-12-01 11:00:40|50.99|50.77|50.99|50.77|50.99|50.77|50.97|50.75|3
1733050850000|2024-12-01 11:00:50|51|50.78|51|50.78|51|50.78|50.99|50.77|3
1733050860000|2024-12-01 11:01:00|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733050880000|2024-12-01 11:01:20|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733050890000|2024-12-01 11:01:30|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733050900000|2024-12-01 11:01:40|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733050910000|2024-12-01 11:01:50|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733050920000|2024-12-01 11:02:00|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733050930000|2024-12-01 11:02:10|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733050940000|2024-12-01 11:02:20|50.96|50.74|51.01|50.79|51.01|50.79|50.96|50.74|5
1733050950000|2024-12-01 11:02:30|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|3
1733050960000|2024-12-01 11:02:40|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733050970000|2024-12-01 11:02:50|51.04|50.82|51.15|50.93|51.15|50.93|51.04|50.82|6
1733050980000|2024-12-01 11:03:00|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733050990000|2024-12-01 11:03:10|51.15|50.93|51.08|50.86|51.15|50.93|51.08|50.86|5
1733051000000|2024-12-01 11:03:20|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733051010000|2024-12-01 11:03:30|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733051020000|2024-12-01 11:03:40|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733051030000|2024-12-01 11:03:50|51|50.78|51|50.78|51|50.78|51|50.78|1
1733051040000|2024-12-01 11:04:00|50.99|50.77|51|50.78|51|50.78|50.99|50.77|4
1733051050000|2024-12-01 11:04:10|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733051060000|2024-12-01 11:04:20|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733051070000|2024-12-01 11:04:30|51.02|50.8|51.04|50.82|51.04|50.82|51.02|50.8|2
1733051080000|2024-12-01 11:04:40|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733051090000|2024-12-01 11:04:50|51.01|50.79|51.02|50.8|51.03|50.81|51.01|50.79|4
1733051100000|2024-12-01 11:05:00|51.01|50.79|50.98|50.76|51.01|50.79|50.98|50.76|5
1733051110000|2024-12-01 11:05:10|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733051130000|2024-12-01 11:05:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733051140000|2024-12-01 11:05:40|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|3
1733051150000|2024-12-01 11:05:50|50.99|50.77|51.04|50.82|51.04|50.82|50.99|50.77|4
1733051160000|2024-12-01 11:06:00|51.05|50.83|50.98|50.76|51.05|50.83|50.98|50.76|5
1733051170000|2024-12-01 11:06:10|50.97|50.75|50.92|50.7|50.97|50.75|50.92|50.7|5
1733051180000|2024-12-01 11:06:20|50.91|50.69|50.93|50.71|50.93|50.71|50.91|50.69|4
1733051190000|2024-12-01 11:06:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733051200000|2024-12-01 11:06:40|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733051210000|2024-12-01 11:06:50|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733051220000|2024-12-01 11:07:00|50.9|50.68|50.87|50.65|50.9|50.68|50.87|50.65|3
1733051230000|2024-12-01 11:07:10|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733051240000|2024-12-01 11:07:20|50.86|50.64|50.92|50.7|50.92|50.7|50.85|50.63|7
1733051250000|2024-12-01 11:07:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733051260000|2024-12-01 11:07:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733051270000|2024-12-01 11:07:50|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|3
1733051300000|2024-12-01 11:08:20|50.93|50.71|50.91|50.69|50.93|50.71|50.91|50.69|2
1733051310000|2024-12-01 11:08:30|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733051320000|2024-12-01 11:08:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733051330000|2024-12-01 11:08:50|50.95|50.73|50.99|50.77|50.99|50.77|50.95|50.73|2
1733051400000|2024-12-01 11:10:00|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|3
1733051410000|2024-12-01 11:10:10|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733051420000|2024-12-01 11:10:20|50.89|50.67|50.92|50.7|50.92|50.7|50.89|50.67|5
1733051430000|2024-12-01 11:10:30|50.93|50.71|50.92|50.7|50.95|50.73|50.92|50.7|6
1733051460000|2024-12-01 11:11:00|50.91|50.69|50.89|50.67|50.92|50.7|50.88|50.66|5
1733051470000|2024-12-01 11:11:10|50.88|50.66|50.84|50.62|50.88|50.66|50.84|50.62|2
1733051480000|2024-12-01 11:11:20|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|4
1733051500000|2024-12-01 11:11:40|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733051510000|2024-12-01 11:11:50|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733051520000|2024-12-01 11:12:00|50.85|50.63|50.89|50.67|50.89|50.67|50.85|50.63|3
1733051530000|2024-12-01 11:12:10|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733051540000|2024-12-01 11:12:20|50.89|50.67|50.91|50.69|50.91|50.69|50.89|50.67|3
1733051550000|2024-12-01 11:12:30|50.9|50.68|50.89|50.67|50.91|50.69|50.89|50.67|8
1733051560000|2024-12-01 11:12:40|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733051570000|2024-12-01 11:12:50|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733051580000|2024-12-01 11:13:00|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|3
1733051590000|2024-12-01 11:13:10|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733051620000|2024-12-01 11:13:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733051640000|2024-12-01 11:14:00|50.83|50.61|50.83|50.61|50.84|50.62|50.83|50.61|3
1733051680000|2024-12-01 11:14:40|50.81|50.59|50.8|50.58|50.81|50.59|50.8|50.58|2
1733051690000|2024-12-01 11:14:50|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733051710000|2024-12-01 11:15:10|50.78|50.56|50.79|50.57|50.8|50.58|50.78|50.56|4
1733051720000|2024-12-01 11:15:20|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733051730000|2024-12-01 11:15:30|50.81|50.59|50.78|50.56|50.81|50.59|50.78|50.56|4
1733051740000|2024-12-01 11:15:40|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733051750000|2024-12-01 11:15:50|50.77|50.55|50.77|50.55|50.79|50.57|50.77|50.55|3
1733051760000|2024-12-01 11:16:00|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1733051770000|2024-12-01 11:16:10|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733051780000|2024-12-01 11:16:20|50.76|50.54|50.74|50.52|50.76|50.54|50.74|50.52|3
1733051840000|2024-12-01 11:17:20|50.72|50.5|50.69|50.47|50.72|50.5|50.69|50.47|4
1733051850000|2024-12-01 11:17:30|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733051880000|2024-12-01 11:18:00|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733051910000|2024-12-01 11:18:30|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|2
1733051920000|2024-12-01 11:18:40|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733051930000|2024-12-01 11:18:50|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|3
1733051950000|2024-12-01 11:19:10|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733051960000|2024-12-01 11:19:20|50.66|50.44|50.68|50.46|50.69|50.47|50.66|50.44|5
1733051970000|2024-12-01 11:19:30|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|4
1733051980000|2024-12-01 11:19:40|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733051990000|2024-12-01 11:19:50|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733052000000|2024-12-01 11:20:00|50.7|50.48|50.68|50.46|50.7|50.48|50.68|50.46|3
1733052010000|2024-12-01 11:20:10|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|3
1733052020000|2024-12-01 11:20:20|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733052030000|2024-12-01 11:20:30|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|3
1733052070000|2024-12-01 11:21:10|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733052080000|2024-12-01 11:21:20|50.62|50.4|50.66|50.44|50.66|50.44|50.62|50.4|4
1733052090000|2024-12-01 11:21:30|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|6
1733052100000|2024-12-01 11:21:40|50.69|50.47|50.7|50.48|50.7|50.48|50.68|50.46|4
1733052110000|2024-12-01 11:21:50|50.69|50.47|50.68|50.46|50.69|50.47|50.67|50.45|4
1733052130000|2024-12-01 11:22:10|50.72|50.5|50.74|50.52|50.74|50.52|50.72|50.5|3
1733052140000|2024-12-01 11:22:20|50.77|50.55|50.78|50.56|50.79|50.57|50.77|50.55|4
1733052150000|2024-12-01 11:22:30|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733052170000|2024-12-01 11:22:50|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733052180000|2024-12-01 11:23:00|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733052190000|2024-12-01 11:23:10|50.75|50.53|50.76|50.54|50.76|50.54|50.75|50.53|4
1733052200000|2024-12-01 11:23:20|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733052210000|2024-12-01 11:23:30|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733052250000|2024-12-01 11:24:10|50.79|50.57|50.81|50.59|50.81|50.59|50.79|50.57|3
1733052260000|2024-12-01 11:24:20|50.8|50.58|50.81|50.59|50.81|50.59|50.79|50.57|4
1733052270000|2024-12-01 11:24:30|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733052280000|2024-12-01 11:24:40|50.83|50.61|50.83|50.61|50.83|50.61|50.82|50.6|3
1733052290000|2024-12-01 11:24:50|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|4
1733052300000|2024-12-01 11:25:00|50.84|50.62|50.86|50.64|50.86|50.64|50.84|50.62|3
1733052310000|2024-12-01 11:25:10|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733052320000|2024-12-01 11:25:20|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733052330000|2024-12-01 11:25:30|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733052340000|2024-12-01 11:25:40|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733052360000|2024-12-01 11:26:00|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733052370000|2024-12-01 11:26:10|50.86|50.64|50.83|50.61|50.86|50.64|50.83|50.61|4
1733052380000|2024-12-01 11:26:20|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733052390000|2024-12-01 11:26:30|50.83|50.61|50.85|50.63|50.85|50.63|50.83|50.61|3
1733052400000|2024-12-01 11:26:40|50.86|50.64|50.89|50.67|50.89|50.67|50.86|50.64|4
1733052420000|2024-12-01 11:27:00|50.88|50.66|50.88|50.66|50.88|50.66|50.87|50.65|3
1733052430000|2024-12-01 11:27:10|50.89|50.67|50.9|50.68|50.9|50.68|50.88|50.66|4
1733052440000|2024-12-01 11:27:20|50.91|50.69|50.91|50.69|50.91|50.69|50.9|50.68|3
1733052450000|2024-12-01 11:27:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733052470000|2024-12-01 11:27:50|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733052490000|2024-12-01 11:28:10|50.99|50.77|50.95|50.73|50.99|50.77|50.95|50.73|3
1733052500000|2024-12-01 11:28:20|50.93|50.71|50.92|50.7|50.94|50.72|50.91|50.69|5
1733052510000|2024-12-01 11:28:30|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733052530000|2024-12-01 11:28:50|50.95|50.73|50.94|50.72|50.95|50.73|50.94|50.72|2
1733052540000|2024-12-01 11:29:00|50.95|50.73|50.97|50.75|50.97|50.75|50.95|50.73|2
1733052560000|2024-12-01 11:29:20|50.98|50.76|51.1|50.88|51.1|50.88|50.98|50.76|8
1733052570000|2024-12-01 11:29:30|51.11|50.89|51.03|50.81|51.11|50.89|51.02|50.8|7
1733052580000|2024-12-01 11:29:40|51.04|50.82|51.05|50.83|51.06|50.84|51.04|50.82|6
1733052590000|2024-12-01 11:29:50|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|4
1733052600000|2024-12-01 11:30:00|51.02|50.8|51|50.78|51.02|50.8|51|50.78|4
1733052610000|2024-12-01 11:30:10|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733052620000|2024-12-01 11:30:20|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1733052630000|2024-12-01 11:30:30|51.04|50.82|51.02|50.8|51.04|50.82|51.02|50.8|5
1733052640000|2024-12-01 11:30:40|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733052670000|2024-12-01 11:31:10|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733052680000|2024-12-01 11:31:20|51.04|50.82|51.03|50.81|51.04|50.82|51.02|50.8|3
1733052690000|2024-12-01 11:31:30|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733052700000|2024-12-01 11:31:40|51.06|50.84|51.07|50.85|51.08|50.86|51.06|50.84|4
1733052710000|2024-12-01 11:31:50|51.06|50.84|51.06|50.84|51.06|50.84|51.04|50.82|5
1733052720000|2024-12-01 11:32:00|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733052730000|2024-12-01 11:32:10|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|3
1733052740000|2024-12-01 11:32:20|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733052760000|2024-12-01 11:32:40|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733052770000|2024-12-01 11:32:50|51.07|50.85|51.07|50.85|51.08|50.86|51.07|50.85|3
1733052780000|2024-12-01 11:33:00|51.05|50.83|51.03|50.81|51.05|50.83|51.03|50.81|3
1733052790000|2024-12-01 11:33:10|51.02|50.8|51.02|50.8|51.02|50.8|51.01|50.79|3
1733052800000|2024-12-01 11:33:20|51.01|50.79|50.99|50.77|51.01|50.79|50.99|50.77|3
1733052810000|2024-12-01 11:33:30|50.98|50.76|51|50.78|51|50.78|50.98|50.76|5
1733052820000|2024-12-01 11:33:40|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733052860000|2024-12-01 11:34:20|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733052880000|2024-12-01 11:34:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733052890000|2024-12-01 11:34:50|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733052900000|2024-12-01 11:35:00|50.94|50.72|50.92|50.7|50.94|50.72|50.92|50.7|5
1733052910000|2024-12-01 11:35:10|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|5
1733052920000|2024-12-01 11:35:20|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733052930000|2024-12-01 11:35:30|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733052940000|2024-12-01 11:35:40|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733052960000|2024-12-01 11:36:00|50.93|50.71|50.97|50.75|50.97|50.75|50.93|50.71|5
1733052970000|2024-12-01 11:36:10|50.98|50.76|51|50.78|51|50.78|50.98|50.76|2
1733052980000|2024-12-01 11:36:20|51.01|50.79|51|50.78|51.03|50.81|51|50.78|4
1733052990000|2024-12-01 11:36:30|51.01|50.79|51.01|50.79|51.01|50.79|50.99|50.77|5
1733053000000|2024-12-01 11:36:40|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|3
1733053010000|2024-12-01 11:36:50|51.01|50.79|50.96|50.74|51.01|50.79|50.96|50.74|6
1733053020000|2024-12-01 11:37:00|50.95|50.73|50.93|50.71|50.95|50.73|50.93|50.71|3
1733053030000|2024-12-01 11:37:10|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733053040000|2024-12-01 11:37:20|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733053060000|2024-12-01 11:37:40|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|3
1733053070000|2024-12-01 11:37:50|51|50.78|51|50.78|51|50.78|51|50.78|1
1733053080000|2024-12-01 11:38:00|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733053090000|2024-12-01 11:38:10|51.03|50.81|51.01|50.79|51.03|50.81|51.01|50.79|2
1733053100000|2024-12-01 11:38:20|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733053110000|2024-12-01 11:38:30|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733053140000|2024-12-01 11:39:00|51|50.78|51|50.78|51.01|50.79|51|50.78|5
1733053150000|2024-12-01 11:39:10|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733053210000|2024-12-01 11:40:10|51.02|50.8|51.06|50.84|51.06|50.84|51.02|50.8|5
1733053220000|2024-12-01 11:40:20|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733053230000|2024-12-01 11:40:30|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|2
1733053240000|2024-12-01 11:40:40|51.11|50.89|51.14|50.92|51.14|50.92|51.11|50.89|4
1733053250000|2024-12-01 11:40:50|51.13|50.91|51.11|50.89|51.13|50.91|51.11|50.89|2
1733053260000|2024-12-01 11:41:00|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733053270000|2024-12-01 11:41:10|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|3
1733053280000|2024-12-01 11:41:20|51.06|50.84|51.09|50.87|51.09|50.87|51.06|50.84|3
1733053290000|2024-12-01 11:41:30|51.1|50.88|51.1|50.88|51.1|50.88|51.09|50.87|3
1733053310000|2024-12-01 11:41:50|51.09|50.87|51.1|50.88|51.1|50.88|51.08|50.86|4
1733053320000|2024-12-01 11:42:00|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|3
1733053330000|2024-12-01 11:42:10|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|3
1733053340000|2024-12-01 11:42:20|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733053350000|2024-12-01 11:42:30|51.05|50.83|51.03|50.81|51.05|50.83|51.03|50.81|3
1733053360000|2024-12-01 11:42:40|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|2
1733053370000|2024-12-01 11:42:50|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733053380000|2024-12-01 11:43:00|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733053400000|2024-12-01 11:43:20|51.05|50.83|51.05|50.83|51.05|50.83|51.04|50.82|3
1733053410000|2024-12-01 11:43:30|51.04|50.82|51.06|50.84|51.06|50.84|51.04|50.82|5
1733053430000|2024-12-01 11:43:50|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733053440000|2024-12-01 11:44:00|51.04|50.82|51.03|50.81|51.04|50.82|51.01|50.79|5
1733053450000|2024-12-01 11:44:10|51.02|50.8|51|50.78|51.02|50.8|51|50.78|2
1733053460000|2024-12-01 11:44:20|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733053470000|2024-12-01 11:44:30|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733053500000|2024-12-01 11:45:00|51|50.78|51|50.78|51|50.78|51|50.78|1
1733053510000|2024-12-01 11:45:10|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733053520000|2024-12-01 11:45:20|51|50.78|51.02|50.8|51.02|50.8|51|50.78|2
1733053530000|2024-12-01 11:45:30|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1733053540000|2024-12-01 11:45:40|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733053550000|2024-12-01 11:45:50|51.03|50.81|51.01|50.79|51.03|50.81|51.01|50.79|7
1733053560000|2024-12-01 11:46:00|51.02|50.8|51.02|50.8|51.04|50.82|51.02|50.8|3
1733053570000|2024-12-01 11:46:10|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733053590000|2024-12-01 11:46:30|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733053600000|2024-12-01 11:46:40|50.96|50.74|50.94|50.72|50.97|50.75|50.93|50.71|6
1733053610000|2024-12-01 11:46:50|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733053620000|2024-12-01 11:47:00|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|3
1733053630000|2024-12-01 11:47:10|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|2
1733053640000|2024-12-01 11:47:20|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733053650000|2024-12-01 11:47:30|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733053660000|2024-12-01 11:47:40|50.86|50.64|50.89|50.67|50.89|50.67|50.86|50.64|3
1733053670000|2024-12-01 11:47:50|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733053680000|2024-12-01 11:48:00|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733053690000|2024-12-01 11:48:10|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733053700000|2024-12-01 11:48:20|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|3
1733053710000|2024-12-01 11:48:30|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733053720000|2024-12-01 11:48:40|50.91|50.69|50.88|50.66|50.91|50.69|50.88|50.66|4
1733053730000|2024-12-01 11:48:50|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733053740000|2024-12-01 11:49:00|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733053750000|2024-12-01 11:49:10|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|3
1733053760000|2024-12-01 11:49:20|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733053770000|2024-12-01 11:49:30|50.85|50.63|50.82|50.6|50.86|50.64|50.82|50.6|5
1733053780000|2024-12-01 11:49:40|50.81|50.59|50.79|50.57|50.82|50.6|50.79|50.57|5
1733053790000|2024-12-01 11:49:50|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|4
1733053820000|2024-12-01 11:50:20|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733053840000|2024-12-01 11:50:40|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733053850000|2024-12-01 11:50:50|50.76|50.54|50.76|50.54|50.76|50.54|50.75|50.53|3
1733053870000|2024-12-01 11:51:10|50.75|50.53|50.72|50.5|50.75|50.53|50.72|50.5|3
1733053880000|2024-12-01 11:51:20|50.73|50.51|50.73|50.51|50.74|50.52|50.73|50.51|3
1733053890000|2024-12-01 11:51:30|50.75|50.53|50.77|50.55|50.77|50.55|50.75|50.53|3
1733053900000|2024-12-01 11:51:40|50.76|50.54|50.78|50.56|50.78|50.56|50.76|50.54|3
1733053910000|2024-12-01 11:51:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733053920000|2024-12-01 11:52:00|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733053930000|2024-12-01 11:52:10|50.77|50.55|50.81|50.59|50.81|50.59|50.77|50.55|4
1733053940000|2024-12-01 11:52:20|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|2
1733053960000|2024-12-01 11:52:40|50.81|50.59|50.81|50.59|50.81|50.59|50.8|50.58|3
1733053970000|2024-12-01 11:52:50|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733053980000|2024-12-01 11:53:00|50.81|50.59|50.81|50.59|50.81|50.59|50.8|50.58|3
1733053990000|2024-12-01 11:53:10|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733054000000|2024-12-01 11:53:20|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733054010000|2024-12-01 11:53:30|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733054030000|2024-12-01 11:53:50|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1733054040000|2024-12-01 11:54:00|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|3
1733054050000|2024-12-01 11:54:10|50.81|50.59|50.87|50.65|50.89|50.67|50.81|50.59|4
1733054070000|2024-12-01 11:54:30|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|4
1733054080000|2024-12-01 11:54:40|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733054100000|2024-12-01 11:55:00|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733054110000|2024-12-01 11:55:10|50.83|50.61|50.81|50.59|50.83|50.61|50.8|50.58|5
1733054120000|2024-12-01 11:55:20|50.82|50.6|50.84|50.62|50.84|50.62|50.82|50.6|3
1733054130000|2024-12-01 11:55:30|50.85|50.63|50.92|50.7|50.92|50.7|50.85|50.63|6
1733054150000|2024-12-01 11:55:50|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733054160000|2024-12-01 11:56:00|50.95|50.73|51|50.78|51|50.78|50.95|50.73|4
1733054180000|2024-12-01 11:56:20|50.99|50.77|50.95|50.73|50.99|50.77|50.95|50.73|7
1733054190000|2024-12-01 11:56:30|50.96|50.74|50.93|50.71|50.96|50.74|50.93|50.71|9
1733054200000|2024-12-01 11:56:40|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733054210000|2024-12-01 11:56:50|50.91|50.69|50.93|50.71|50.93|50.71|50.91|50.69|3
1733054220000|2024-12-01 11:57:00|50.94|50.72|50.99|50.77|50.99|50.77|50.94|50.72|5
1733054230000|2024-12-01 11:57:10|51|50.78|51.02|50.8|51.02|50.8|51|50.78|3
1733054240000|2024-12-01 11:57:20|51|50.78|50.97|50.75|51|50.78|50.97|50.75|4
1733054250000|2024-12-01 11:57:30|50.96|50.74|50.98|50.76|50.98|50.76|50.96|50.74|5
1733054260000|2024-12-01 11:57:40|50.99|50.77|51.02|50.8|51.02|50.8|50.99|50.77|3
1733054270000|2024-12-01 11:57:50|51.03|50.81|51.06|50.84|51.06|50.84|51.03|50.81|3
1733054280000|2024-12-01 11:58:00|51.07|50.85|51.13|50.91|51.13|50.91|51.07|50.85|5
1733054290000|2024-12-01 11:58:10|51.12|50.9|51.1|50.88|51.12|50.9|51.1|50.88|2
1733054310000|2024-12-01 11:58:30|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1733054320000|2024-12-01 11:58:40|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733054330000|2024-12-01 11:58:50|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733054340000|2024-12-01 11:59:00|51.11|50.89|51.09|50.87|51.12|50.9|51.09|50.87|6
1733054350000|2024-12-01 11:59:10|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|3
1733054370000|2024-12-01 11:59:30|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733054380000|2024-12-01 11:59:40|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733054390000|2024-12-01 11:59:50|51.1|50.88|51.06|50.84|51.1|50.88|51.06|50.84|3
1733054400000|2024-12-01 12:00:00|51.07|50.85|51.04|50.82|51.09|50.87|51.04|50.82|8
1733054410000|2024-12-01 12:00:10|51.03|50.81|51.04|50.82|51.04|50.82|51.01|50.79|5
1733054420000|2024-12-01 12:00:20|51.05|50.83|51.11|50.89|51.11|50.89|51.05|50.83|4
1733054430000|2024-12-01 12:00:30|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733054440000|2024-12-01 12:00:40|51.13|50.91|51.18|50.96|51.18|50.96|51.13|50.91|5
1733054450000|2024-12-01 12:00:50|51.17|50.95|51.14|50.92|51.17|50.95|51.14|50.92|3
1733054460000|2024-12-01 12:01:00|51.13|50.91|51.13|50.91|51.15|50.93|51.13|50.91|5
1733054470000|2024-12-01 12:01:10|51.12|50.9|51.06|50.84|51.12|50.9|51.06|50.84|6
1733054480000|2024-12-01 12:01:20|51.05|50.83|51.06|50.84|51.06|50.84|51.03|50.81|3
1733054490000|2024-12-01 12:01:30|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|3
1733054500000|2024-12-01 12:01:40|51.11|50.89|51.1|50.88|51.12|50.9|51.09|50.87|6
1733054510000|2024-12-01 12:01:50|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733054520000|2024-12-01 12:02:00|51.13|50.91|51.09|50.87|51.13|50.91|51.09|50.87|3
1733054530000|2024-12-01 12:02:10|51.08|50.86|51.07|50.85|51.08|50.86|51.06|50.84|4
1733054540000|2024-12-01 12:02:20|51.08|50.86|51.08|50.86|51.08|50.86|51.07|50.85|3
1733054550000|2024-12-01 12:02:30|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733054560000|2024-12-01 12:02:40|51.07|50.85|51.04|50.82|51.07|50.85|51.04|50.82|2
1733054570000|2024-12-01 12:02:50|51.03|50.81|50.99|50.77|51.03|50.81|50.99|50.77|4
1733054580000|2024-12-01 12:03:00|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733054590000|2024-12-01 12:03:10|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733054600000|2024-12-01 12:03:20|50.96|50.74|50.98|50.76|50.98|50.76|50.96|50.74|3
1733054610000|2024-12-01 12:03:30|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733054620000|2024-12-01 12:03:40|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733054630000|2024-12-01 12:03:50|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733054640000|2024-12-01 12:04:00|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|4
1733054650000|2024-12-01 12:04:10|50.98|50.76|50.96|50.74|50.98|50.76|50.96|50.74|3
1733054660000|2024-12-01 12:04:20|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733054680000|2024-12-01 12:04:40|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733054690000|2024-12-01 12:04:50|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733054700000|2024-12-01 12:05:00|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733054710000|2024-12-01 12:05:10|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733054720000|2024-12-01 12:05:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733054730000|2024-12-01 12:05:30|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733054740000|2024-12-01 12:05:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733054760000|2024-12-01 12:06:00|51.01|50.79|51.05|50.83|51.05|50.83|51.01|50.79|5
1733054770000|2024-12-01 12:06:10|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733054780000|2024-12-01 12:06:20|51.04|50.82|51.04|50.82|51.04|50.82|51.03|50.81|7
1733054790000|2024-12-01 12:06:30|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733054820000|2024-12-01 12:07:00|51.02|50.8|51.08|50.86|51.09|50.87|51.02|50.8|9
1733054830000|2024-12-01 12:07:10|51.07|50.85|51.12|50.9|51.12|50.9|51.07|50.85|4
1733054880000|2024-12-01 12:08:00|51.09|50.87|51.09|50.87|51.09|50.87|51.07|50.85|8
1733054890000|2024-12-01 12:08:10|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|4
1733054900000|2024-12-01 12:08:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733054910000|2024-12-01 12:08:30|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733054920000|2024-12-01 12:08:40|51.08|50.86|51.08|50.86|51.1|50.88|51.08|50.86|10
1733054930000|2024-12-01 12:08:50|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733054940000|2024-12-01 12:09:00|51.08|50.86|51.09|50.87|51.09|50.87|51.07|50.85|6
1733054950000|2024-12-01 12:09:10|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733054960000|2024-12-01 12:09:20|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|2
1733054970000|2024-12-01 12:09:30|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733054980000|2024-12-01 12:09:40|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733054990000|2024-12-01 12:09:50|51.1|50.88|51.1|50.88|51.1|50.88|51.09|50.87|3
1733055000000|2024-12-01 12:10:00|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|4
1733055020000|2024-12-01 12:10:20|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733055030000|2024-12-01 12:10:30|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|3
1733055050000|2024-12-01 12:10:50|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733055070000|2024-12-01 12:11:10|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733055090000|2024-12-01 12:11:30|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733055100000|2024-12-01 12:11:40|51.1|50.88|51.08|50.86|51.1|50.88|51.08|50.86|4
1733055120000|2024-12-01 12:12:00|51.09|50.87|51.09|50.87|51.1|50.88|51.09|50.87|3
1733055130000|2024-12-01 12:12:10|51.1|50.88|51.09|50.87|51.1|50.88|51.09|50.87|2
1733055140000|2024-12-01 12:12:20|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|4
1733055150000|2024-12-01 12:12:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733055160000|2024-12-01 12:12:40|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|2
1733055170000|2024-12-01 12:12:50|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733055180000|2024-12-01 12:13:00|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733055200000|2024-12-01 12:13:20|51.1|50.88|51.14|50.92|51.14|50.92|51.09|50.87|5
1733055220000|2024-12-01 12:13:40|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733055240000|2024-12-01 12:14:00|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733055250000|2024-12-01 12:14:10|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733055260000|2024-12-01 12:14:20|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733055290000|2024-12-01 12:14:50|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|3
1733055330000|2024-12-01 12:15:30|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1733055350000|2024-12-01 12:15:50|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1733055360000|2024-12-01 12:16:00|51.13|50.91|51.16|50.94|51.16|50.94|51.13|50.91|5
1733055370000|2024-12-01 12:16:10|51.15|50.93|51.12|50.9|51.15|50.93|51.11|50.89|8
1733055380000|2024-12-01 12:16:20|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733055390000|2024-12-01 12:16:30|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733055400000|2024-12-01 12:16:40|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733055410000|2024-12-01 12:16:50|51.12|50.9|51.1|50.88|51.12|50.9|51.1|50.88|3
1733055420000|2024-12-01 12:17:00|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|3
1733055450000|2024-12-01 12:17:30|51.04|50.82|51.03|50.81|51.04|50.82|51.02|50.8|4
1733055460000|2024-12-01 12:17:40|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733055470000|2024-12-01 12:17:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733055480000|2024-12-01 12:18:00|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733055500000|2024-12-01 12:18:20|51.01|50.79|50.97|50.75|51.01|50.79|50.97|50.75|3
1733055510000|2024-12-01 12:18:30|50.96|50.74|50.94|50.72|50.97|50.75|50.94|50.72|5
1733055520000|2024-12-01 12:18:40|50.93|50.71|50.86|50.64|50.93|50.71|50.86|50.64|8
1733055530000|2024-12-01 12:18:50|50.88|50.66|50.9|50.68|50.9|50.68|50.88|50.66|2
1733055540000|2024-12-01 12:19:00|50.91|50.69|50.93|50.71|50.94|50.72|50.91|50.69|4
1733055550000|2024-12-01 12:19:10|50.91|50.69|50.9|50.68|50.92|50.7|50.9|50.68|4
1733055560000|2024-12-01 12:19:20|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|2
1733055570000|2024-12-01 12:19:30|50.93|50.71|50.91|50.69|50.94|50.72|50.91|50.69|5
1733055580000|2024-12-01 12:19:40|50.9|50.68|50.87|50.65|50.9|50.68|50.87|50.65|3
1733055590000|2024-12-01 12:19:50|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733055600000|2024-12-01 12:20:00|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733055640000|2024-12-01 12:20:40|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733055650000|2024-12-01 12:20:50|50.88|50.66|50.86|50.64|50.88|50.66|50.86|50.64|3
1733055660000|2024-12-01 12:21:00|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733055680000|2024-12-01 12:21:20|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733055700000|2024-12-01 12:21:40|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733055770000|2024-12-01 12:22:50|50.84|50.62|50.86|50.64|50.86|50.64|50.84|50.62|3
1733055780000|2024-12-01 12:23:00|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733055790000|2024-12-01 12:23:10|50.84|50.62|50.84|50.62|50.85|50.63|50.84|50.62|3
1733055800000|2024-12-01 12:23:20|50.83|50.61|50.83|50.61|50.84|50.62|50.83|50.61|3
1733055820000|2024-12-01 12:23:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733055830000|2024-12-01 12:23:50|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733055840000|2024-12-01 12:24:00|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733055850000|2024-12-01 12:24:10|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733055870000|2024-12-01 12:24:30|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|4
1733055900000|2024-12-01 12:25:00|50.87|50.65|50.9|50.68|50.91|50.69|50.87|50.65|4
1733055920000|2024-12-01 12:25:20|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733055930000|2024-12-01 12:25:30|50.91|50.69|50.88|50.66|50.91|50.69|50.87|50.65|7
1733055940000|2024-12-01 12:25:40|50.89|50.67|50.92|50.7|50.92|50.7|50.89|50.67|3
1733055950000|2024-12-01 12:25:50|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|4
1733055960000|2024-12-01 12:26:00|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733055970000|2024-12-01 12:26:10|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|3
1733055980000|2024-12-01 12:26:20|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733055990000|2024-12-01 12:26:30|50.9|50.68|50.99|50.77|50.99|50.77|50.89|50.67|8
1733056000000|2024-12-01 12:26:40|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733056010000|2024-12-01 12:26:50|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733056020000|2024-12-01 12:27:00|50.94|50.72|50.89|50.67|50.94|50.72|50.89|50.67|7
1733056030000|2024-12-01 12:27:10|50.88|50.66|50.86|50.64|50.88|50.66|50.86|50.64|3
1733056050000|2024-12-01 12:27:30|50.87|50.65|50.85|50.63|50.87|50.65|50.85|50.63|3
1733056060000|2024-12-01 12:27:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733056070000|2024-12-01 12:27:50|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733056080000|2024-12-01 12:28:00|50.88|50.66|50.89|50.67|50.9|50.68|50.88|50.66|4
1733056090000|2024-12-01 12:28:10|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733056110000|2024-12-01 12:28:30|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733056120000|2024-12-01 12:28:40|50.84|50.62|50.82|50.6|50.84|50.62|50.82|50.6|3
1733056150000|2024-12-01 12:29:10|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733056180000|2024-12-01 12:29:40|50.79|50.57|50.77|50.55|50.79|50.57|50.77|50.55|3
1733056190000|2024-12-01 12:29:50|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733056200000|2024-12-01 12:30:00|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733056210000|2024-12-01 12:30:10|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1733056220000|2024-12-01 12:30:20|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|4
1733056230000|2024-12-01 12:30:30|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1733056240000|2024-12-01 12:30:40|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733056250000|2024-12-01 12:30:50|50.81|50.59|50.78|50.56|50.81|50.59|50.78|50.56|3
1733056260000|2024-12-01 12:31:00|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733056270000|2024-12-01 12:31:10|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1733056280000|2024-12-01 12:31:20|50.73|50.51|50.73|50.51|50.74|50.52|50.73|50.51|3
1733056290000|2024-12-01 12:31:30|50.72|50.5|50.72|50.5|50.72|50.5|50.71|50.49|5
1733056300000|2024-12-01 12:31:40|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1733056310000|2024-12-01 12:31:50|50.72|50.5|50.69|50.47|50.72|50.5|50.69|50.47|4
1733056320000|2024-12-01 12:32:00|50.68|50.46|50.64|50.42|50.68|50.46|50.64|50.42|4
1733056330000|2024-12-01 12:32:10|50.63|50.41|50.61|50.39|50.63|50.41|50.59|50.37|5
1733056340000|2024-12-01 12:32:20|50.6|50.38|50.66|50.44|50.66|50.44|50.6|50.38|3
1733056350000|2024-12-01 12:32:30|50.67|50.45|50.78|50.56|50.78|50.56|50.67|50.45|7
1733056360000|2024-12-01 12:32:40|50.77|50.55|50.75|50.53|50.77|50.55|50.75|50.53|2
1733056370000|2024-12-01 12:32:50|50.74|50.52|50.68|50.46|50.74|50.52|50.68|50.46|9
1733056380000|2024-12-01 12:33:00|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733056390000|2024-12-01 12:33:10|50.67|50.45|50.67|50.45|50.68|50.46|50.67|50.45|3
1733056400000|2024-12-01 12:33:20|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|3
1733056410000|2024-12-01 12:33:30|50.65|50.43|50.66|50.44|50.67|50.45|50.65|50.43|4
1733056420000|2024-12-01 12:33:40|50.67|50.45|50.67|50.45|50.67|50.45|50.66|50.44|3
1733056430000|2024-12-01 12:33:50|50.69|50.47|50.73|50.51|50.73|50.51|50.69|50.47|4
1733056440000|2024-12-01 12:34:00|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|2
1733056450000|2024-12-01 12:34:10|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733056460000|2024-12-01 12:34:20|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733056470000|2024-12-01 12:34:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733056480000|2024-12-01 12:34:40|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733056490000|2024-12-01 12:34:50|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|4
1733056510000|2024-12-01 12:35:10|50.74|50.52|50.73|50.51|50.75|50.53|50.73|50.51|6
1733056520000|2024-12-01 12:35:20|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|4
1733056530000|2024-12-01 12:35:30|50.74|50.52|50.71|50.49|50.74|50.52|50.71|50.49|3
1733056540000|2024-12-01 12:35:40|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733056550000|2024-12-01 12:35:50|50.73|50.51|50.72|50.5|50.73|50.51|50.72|50.5|2
1733056560000|2024-12-01 12:36:00|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|3
1733056570000|2024-12-01 12:36:10|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|4
1733056580000|2024-12-01 12:36:20|50.71|50.49|50.69|50.47|50.71|50.49|50.68|50.46|6
1733056590000|2024-12-01 12:36:30|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1733056600000|2024-12-01 12:36:40|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|3
1733056610000|2024-12-01 12:36:50|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733056620000|2024-12-01 12:37:00|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733056630000|2024-12-01 12:37:10|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733056650000|2024-12-01 12:37:30|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|4
1733056660000|2024-12-01 12:37:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733056670000|2024-12-01 12:37:50|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|3
1733056680000|2024-12-01 12:38:00|50.65|50.43|50.65|50.43|50.65|50.43|50.64|50.42|3
1733056690000|2024-12-01 12:38:10|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733056700000|2024-12-01 12:38:20|50.65|50.43|50.66|50.44|50.66|50.44|50.64|50.42|4
1733056710000|2024-12-01 12:38:30|50.67|50.45|50.68|50.46|50.69|50.47|50.67|50.45|3
1733056720000|2024-12-01 12:38:40|50.69|50.47|50.68|50.46|50.7|50.48|50.68|50.46|4
1733056730000|2024-12-01 12:38:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733056740000|2024-12-01 12:39:00|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|3
1733056750000|2024-12-01 12:39:10|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733056770000|2024-12-01 12:39:30|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733056790000|2024-12-01 12:39:50|50.63|50.41|50.66|50.44|50.67|50.45|50.63|50.41|6
1733056800000|2024-12-01 12:40:00|50.65|50.43|50.65|50.43|50.65|50.43|50.64|50.42|3
1733056810000|2024-12-01 12:40:10|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733056820000|2024-12-01 12:40:20|50.66|50.44|50.66|50.44|50.67|50.45|50.65|50.43|5
1733056830000|2024-12-01 12:40:30|50.65|50.43|50.65|50.43|50.65|50.43|50.64|50.42|3
1733056850000|2024-12-01 12:40:50|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733056860000|2024-12-01 12:41:00|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|5
1733056870000|2024-12-01 12:41:10|50.65|50.43|50.66|50.44|50.66|50.44|50.65|50.43|2
1733056880000|2024-12-01 12:41:20|50.65|50.43|50.65|50.43|50.66|50.44|50.65|50.43|3
1733056890000|2024-12-01 12:41:30|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|5
1733056900000|2024-12-01 12:41:40|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733056910000|2024-12-01 12:41:50|50.62|50.4|50.64|50.42|50.64|50.42|50.62|50.4|3
1733056920000|2024-12-01 12:42:00|50.66|50.44|50.68|50.46|50.68|50.46|50.66|50.44|3
1733056930000|2024-12-01 12:42:10|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733056940000|2024-12-01 12:42:20|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|6
1733056950000|2024-12-01 12:42:30|50.63|50.41|50.68|50.46|50.68|50.46|50.63|50.41|5
1733056960000|2024-12-01 12:42:40|50.69|50.47|50.68|50.46|50.69|50.47|50.67|50.45|4
1733056970000|2024-12-01 12:42:50|50.67|50.45|50.68|50.46|50.69|50.47|50.67|50.45|4
1733056980000|2024-12-01 12:43:00|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733056990000|2024-12-01 12:43:10|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|2
1733057000000|2024-12-01 12:43:20|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1733057010000|2024-12-01 12:43:30|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|2
1733057020000|2024-12-01 12:43:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733057030000|2024-12-01 12:43:50|50.69|50.47|50.69|50.47|50.7|50.48|50.69|50.47|3
1733057040000|2024-12-01 12:44:00|50.7|50.48|50.74|50.52|50.74|50.52|50.7|50.48|5
1733057050000|2024-12-01 12:44:10|50.75|50.53|50.75|50.53|50.75|50.53|50.74|50.52|3
1733057080000|2024-12-01 12:44:40|50.74|50.52|50.74|50.52|50.75|50.53|50.74|50.52|3
1733057090000|2024-12-01 12:44:50|50.73|50.51|50.72|50.5|50.73|50.51|50.71|50.49|4
1733057100000|2024-12-01 12:45:00|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733057110000|2024-12-01 12:45:10|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1733057120000|2024-12-01 12:45:20|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733057140000|2024-12-01 12:45:40|50.71|50.49|50.73|50.51|50.73|50.51|50.71|50.49|3
1733057150000|2024-12-01 12:45:50|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|4
1733057160000|2024-12-01 12:46:00|50.74|50.52|50.71|50.49|50.74|50.52|50.71|50.49|4
1733057170000|2024-12-01 12:46:10|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733057190000|2024-12-01 12:46:30|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1733057200000|2024-12-01 12:46:40|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733057210000|2024-12-01 12:46:50|50.73|50.51|50.73|50.51|50.74|50.52|50.73|50.51|3
1733057220000|2024-12-01 12:47:00|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1733057230000|2024-12-01 12:47:10|50.72|50.5|50.7|50.48|50.72|50.5|50.7|50.48|3
1733057240000|2024-12-01 12:47:20|50.69|50.47|50.69|50.47|50.7|50.48|50.69|50.47|5
1733057250000|2024-12-01 12:47:30|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733057260000|2024-12-01 12:47:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733057270000|2024-12-01 12:47:50|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|6
1733057280000|2024-12-01 12:48:00|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733057300000|2024-12-01 12:48:20|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733057310000|2024-12-01 12:48:30|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733057320000|2024-12-01 12:48:40|50.63|50.41|50.62|50.4|50.64|50.42|50.62|50.4|7
1733057330000|2024-12-01 12:48:50|50.63|50.41|50.64|50.42|50.64|50.42|50.62|50.4|4
1733057340000|2024-12-01 12:49:00|50.63|50.41|50.6|50.38|50.63|50.41|50.6|50.38|4
1733057350000|2024-12-01 12:49:10|50.61|50.39|50.58|50.36|50.61|50.39|50.58|50.36|6
1733057360000|2024-12-01 12:49:20|50.59|50.37|50.57|50.35|50.59|50.37|50.57|50.35|3
1733057390000|2024-12-01 12:49:50|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|3
1733057400000|2024-12-01 12:50:00|50.55|50.33|50.52|50.3|50.55|50.33|50.52|50.3|4
1733057410000|2024-12-01 12:50:10|50.53|50.31|50.47|50.25|50.54|50.32|50.47|50.25|6
1733057420000|2024-12-01 12:50:20|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733057430000|2024-12-01 12:50:30|50.47|50.25|50.45|50.23|50.47|50.25|50.45|50.23|5
1733057450000|2024-12-01 12:50:50|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|4
1733057460000|2024-12-01 12:51:00|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|3
1733057470000|2024-12-01 12:51:10|50.5|50.28|50.51|50.29|50.52|50.3|50.5|50.28|3
1733057480000|2024-12-01 12:51:20|50.52|50.3|50.52|50.3|50.53|50.31|50.52|50.3|5
1733057490000|2024-12-01 12:51:30|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733057500000|2024-12-01 12:51:40|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733057520000|2024-12-01 12:52:00|50.56|50.34|50.65|50.43|50.67|50.45|50.56|50.34|11
1733057530000|2024-12-01 12:52:10|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|4
1733057540000|2024-12-01 12:52:20|50.64|50.42|50.59|50.37|50.64|50.42|50.59|50.37|5
1733057550000|2024-12-01 12:52:30|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|2
1733057560000|2024-12-01 12:52:40|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733057570000|2024-12-01 12:52:50|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733057580000|2024-12-01 12:53:00|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733057590000|2024-12-01 12:53:10|50.52|50.3|50.51|50.29|50.53|50.31|50.5|50.28|4
1733057600000|2024-12-01 12:53:20|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733057610000|2024-12-01 12:53:30|50.5|50.28|50.48|50.26|50.5|50.28|50.48|50.26|3
1733057620000|2024-12-01 12:53:40|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733057630000|2024-12-01 12:53:50|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733057640000|2024-12-01 12:54:00|50.51|50.29|50.53|50.31|50.54|50.32|50.51|50.29|5
1733057650000|2024-12-01 12:54:10|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733057660000|2024-12-01 12:54:20|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733057690000|2024-12-01 12:54:50|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733057700000|2024-12-01 12:55:00|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733057710000|2024-12-01 12:55:10|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1733057720000|2024-12-01 12:55:20|50.59|50.37|50.59|50.37|50.59|50.37|50.58|50.36|3
1733057740000|2024-12-01 12:55:40|50.6|50.38|50.63|50.41|50.63|50.41|50.6|50.38|3
1733057760000|2024-12-01 12:56:00|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733057780000|2024-12-01 12:56:20|50.62|50.4|50.63|50.41|50.64|50.42|50.62|50.4|4
1733057790000|2024-12-01 12:56:30|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|3
1733057800000|2024-12-01 12:56:40|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733057810000|2024-12-01 12:56:50|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733057820000|2024-12-01 12:57:00|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733057830000|2024-12-01 12:57:10|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733057860000|2024-12-01 12:57:40|50.58|50.36|50.58|50.36|50.58|50.36|50.57|50.35|3
1733057870000|2024-12-01 12:57:50|50.57|50.35|50.5|50.28|50.57|50.35|50.5|50.28|8
1733057880000|2024-12-01 12:58:00|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|3
1733057890000|2024-12-01 12:58:10|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733057900000|2024-12-01 12:58:20|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733057920000|2024-12-01 12:58:40|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|3
1733057930000|2024-12-01 12:58:50|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733057940000|2024-12-01 12:59:00|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733057950000|2024-12-01 12:59:10|50.5|50.28|50.52|50.3|50.52|50.3|50.5|50.28|3
1733057960000|2024-12-01 12:59:20|50.53|50.31|50.5|50.28|50.53|50.31|50.49|50.27|5
1733057970000|2024-12-01 12:59:30|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733057980000|2024-12-01 12:59:40|50.5|50.28|50.5|50.28|50.51|50.29|50.5|50.28|3
1733058000000|2024-12-01 13:00:00|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733058010000|2024-12-01 13:00:10|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733058020000|2024-12-01 13:00:20|50.48|50.26|50.47|50.25|50.48|50.26|50.46|50.24|6
1733058040000|2024-12-01 13:00:40|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|5
1733058050000|2024-12-01 13:00:50|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|3
1733058060000|2024-12-01 13:01:00|50.52|50.3|50.59|50.37|50.59|50.37|50.52|50.3|3
1733058080000|2024-12-01 13:01:20|50.58|50.36|50.59|50.37|50.59|50.37|50.57|50.35|4
1733058090000|2024-12-01 13:01:30|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733058100000|2024-12-01 13:01:40|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733058110000|2024-12-01 13:01:50|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|7
1733058120000|2024-12-01 13:02:00|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|7
1733058130000|2024-12-01 13:02:10|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733058150000|2024-12-01 13:02:30|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1733058160000|2024-12-01 13:02:40|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733058170000|2024-12-01 13:02:50|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|4
1733058180000|2024-12-01 13:03:00|50.46|50.24|50.42|50.2|50.46|50.24|50.42|50.2|3
1733058190000|2024-12-01 13:03:10|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733058200000|2024-12-01 13:03:20|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733058210000|2024-12-01 13:03:30|50.44|50.22|50.43|50.21|50.45|50.23|50.43|50.21|3
1733058220000|2024-12-01 13:03:40|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733058230000|2024-12-01 13:03:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733058240000|2024-12-01 13:04:00|50.46|50.24|50.53|50.31|50.53|50.31|50.46|50.24|4
1733058260000|2024-12-01 13:04:20|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733058270000|2024-12-01 13:04:30|50.56|50.34|50.56|50.34|50.57|50.35|50.56|50.34|3
1733058280000|2024-12-01 13:04:40|50.57|50.35|50.55|50.33|50.57|50.35|50.55|50.33|3
1733058290000|2024-12-01 13:04:50|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733058300000|2024-12-01 13:05:00|50.56|50.34|50.61|50.39|50.61|50.39|50.55|50.33|5
1733058310000|2024-12-01 13:05:10|50.62|50.4|50.68|50.46|50.68|50.46|50.62|50.4|7
1733058320000|2024-12-01 13:05:20|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733058330000|2024-12-01 13:05:30|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733058340000|2024-12-01 13:05:40|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733058350000|2024-12-01 13:05:50|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733058360000|2024-12-01 13:06:00|50.68|50.46|50.59|50.37|50.69|50.47|50.54|50.32|7
1733058370000|2024-12-01 13:06:10|50.56|50.34|50.57|50.35|50.59|50.37|50.56|50.34|9
1733058380000|2024-12-01 13:06:20|50.58|50.36|50.59|50.37|50.59|50.37|50.57|50.35|6
1733058390000|2024-12-01 13:06:30|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733058400000|2024-12-01 13:06:40|50.6|50.38|50.62|50.4|50.62|50.4|50.6|50.38|4
1733058410000|2024-12-01 13:06:50|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|6
1733058420000|2024-12-01 13:07:00|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733058440000|2024-12-01 13:07:20|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733058450000|2024-12-01 13:07:30|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733058470000|2024-12-01 13:07:50|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733058500000|2024-12-01 13:08:20|50.68|50.46|50.72|50.5|50.73|50.51|50.68|50.46|7
1733058510000|2024-12-01 13:08:30|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733058520000|2024-12-01 13:08:40|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733058530000|2024-12-01 13:08:50|50.72|50.5|50.72|50.5|50.72|50.5|50.71|50.49|3
1733058540000|2024-12-01 13:09:00|50.73|50.51|50.72|50.5|50.73|50.51|50.72|50.5|2
1733058550000|2024-12-01 13:09:10|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733058560000|2024-12-01 13:09:20|50.74|50.52|50.7|50.48|50.74|50.52|50.7|50.48|7
1733058570000|2024-12-01 13:09:30|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733058580000|2024-12-01 13:09:40|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733058590000|2024-12-01 13:09:50|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733058600000|2024-12-01 13:10:00|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733058610000|2024-12-01 13:10:10|50.71|50.49|50.68|50.46|50.71|50.49|50.68|50.46|4
1733058620000|2024-12-01 13:10:20|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|3
1733058630000|2024-12-01 13:10:30|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1733058640000|2024-12-01 13:10:40|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733058660000|2024-12-01 13:11:00|50.7|50.48|50.66|50.44|50.7|50.48|50.66|50.44|7
1733058670000|2024-12-01 13:11:10|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733058680000|2024-12-01 13:11:20|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|7
1733058700000|2024-12-01 13:11:40|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733058730000|2024-12-01 13:12:10|50.68|50.46|50.7|50.48|50.7|50.48|50.68|50.46|3
1733058740000|2024-12-01 13:12:20|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733058750000|2024-12-01 13:12:30|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733058760000|2024-12-01 13:12:40|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733058770000|2024-12-01 13:12:50|50.71|50.49|50.71|50.49|50.72|50.5|50.69|50.47|5
1733058780000|2024-12-01 13:13:00|50.7|50.48|50.67|50.45|50.7|50.48|50.67|50.45|4
1733058790000|2024-12-01 13:13:10|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733058800000|2024-12-01 13:13:20|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733058810000|2024-12-01 13:13:30|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733058820000|2024-12-01 13:13:40|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|2
1733058840000|2024-12-01 13:14:00|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|4
1733058850000|2024-12-01 13:14:10|50.72|50.5|50.72|50.5|50.72|50.5|50.71|50.49|3
1733058870000|2024-12-01 13:14:30|50.73|50.51|50.72|50.5|50.73|50.51|50.72|50.5|2
1733058880000|2024-12-01 13:14:40|50.71|50.49|50.7|50.48|50.71|50.49|50.7|50.48|2
1733058890000|2024-12-01 13:14:50|50.71|50.49|50.71|50.49|50.71|50.49|50.69|50.47|5
1733058910000|2024-12-01 13:15:10|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733058920000|2024-12-01 13:15:20|50.69|50.47|50.67|50.45|50.69|50.47|50.67|50.45|3
1733058930000|2024-12-01 13:15:30|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733058940000|2024-12-01 13:15:40|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733058950000|2024-12-01 13:15:50|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733058960000|2024-12-01 13:16:00|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733058980000|2024-12-01 13:16:20|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|4
1733058990000|2024-12-01 13:16:30|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733059000000|2024-12-01 13:16:40|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733059010000|2024-12-01 13:16:50|50.71|50.49|50.73|50.51|50.73|50.51|50.71|50.49|3
1733059020000|2024-12-01 13:17:00|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733059030000|2024-12-01 13:17:10|50.77|50.55|50.8|50.58|50.8|50.58|50.77|50.55|3
1733059040000|2024-12-01 13:17:20|50.81|50.59|50.83|50.61|50.83|50.61|50.81|50.59|3
1733059050000|2024-12-01 13:17:30|50.85|50.63|50.87|50.65|50.87|50.65|50.85|50.63|3
1733059060000|2024-12-01 13:17:40|50.86|50.64|50.85|50.63|50.87|50.65|50.85|50.63|4
1733059070000|2024-12-01 13:17:50|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733059080000|2024-12-01 13:18:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733059090000|2024-12-01 13:18:10|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|5
1733059100000|2024-12-01 13:18:20|50.84|50.62|50.85|50.63|50.86|50.64|50.84|50.62|4
1733059110000|2024-12-01 13:18:30|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1733059120000|2024-12-01 13:18:40|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|8
1733059130000|2024-12-01 13:18:50|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1733059140000|2024-12-01 13:19:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733059150000|2024-12-01 13:19:10|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733059170000|2024-12-01 13:19:30|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733059180000|2024-12-01 13:19:40|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733059190000|2024-12-01 13:19:50|50.83|50.61|50.83|50.61|50.84|50.62|50.83|50.61|3
1733059200000|2024-12-01 13:20:00|50.84|50.62|50.83|50.61|50.84|50.62|50.83|50.61|2
1733059210000|2024-12-01 13:20:10|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1733059220000|2024-12-01 13:20:20|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733059230000|2024-12-01 13:20:30|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733059260000|2024-12-01 13:21:00|50.89|50.67|50.93|50.71|50.93|50.71|50.89|50.67|5
1733059280000|2024-12-01 13:21:20|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|4
1733059290000|2024-12-01 13:21:30|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733059300000|2024-12-01 13:21:40|50.91|50.69|50.85|50.63|50.91|50.69|50.84|50.62|6
1733059320000|2024-12-01 13:22:00|50.84|50.62|50.83|50.61|50.84|50.62|50.82|50.6|4
1733059330000|2024-12-01 13:22:10|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733059340000|2024-12-01 13:22:20|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733059350000|2024-12-01 13:22:30|50.83|50.61|50.84|50.62|50.86|50.64|50.83|50.61|5
1733059360000|2024-12-01 13:22:40|50.85|50.63|50.86|50.64|50.87|50.65|50.84|50.62|5
1733059370000|2024-12-01 13:22:50|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733059380000|2024-12-01 13:23:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733059390000|2024-12-01 13:23:10|50.85|50.63|50.84|50.62|50.86|50.64|50.84|50.62|6
1733059400000|2024-12-01 13:23:20|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|4
1733059410000|2024-12-01 13:23:30|50.87|50.65|50.9|50.68|50.9|50.68|50.87|50.65|3
1733059420000|2024-12-01 13:23:40|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|3
1733059430000|2024-12-01 13:23:50|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|3
1733059440000|2024-12-01 13:24:00|50.87|50.65|50.87|50.65|50.88|50.66|50.87|50.65|3
1733059450000|2024-12-01 13:24:10|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733059460000|2024-12-01 13:24:20|50.89|50.67|50.89|50.67|50.89|50.67|50.88|50.66|3
1733059480000|2024-12-01 13:24:40|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|4
1733059490000|2024-12-01 13:24:50|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733059510000|2024-12-01 13:25:10|50.9|50.68|50.91|50.69|50.92|50.7|50.9|50.68|4
1733059520000|2024-12-01 13:25:20|50.92|50.7|50.92|50.7|50.93|50.71|50.92|50.7|3
1733059530000|2024-12-01 13:25:30|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733059540000|2024-12-01 13:25:40|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733059550000|2024-12-01 13:25:50|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733059560000|2024-12-01 13:26:00|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733059570000|2024-12-01 13:26:10|50.93|50.71|50.95|50.73|50.95|50.73|50.93|50.71|3
1733059590000|2024-12-01 13:26:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733059600000|2024-12-01 13:26:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733059610000|2024-12-01 13:26:50|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733059630000|2024-12-01 13:27:10|50.91|50.69|50.93|50.71|50.93|50.71|50.91|50.69|2
1733059640000|2024-12-01 13:27:20|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733059660000|2024-12-01 13:27:40|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733059670000|2024-12-01 13:27:50|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733059680000|2024-12-01 13:28:00|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733059690000|2024-12-01 13:28:10|50.86|50.64|50.82|50.6|50.87|50.65|50.82|50.6|4
1733059700000|2024-12-01 13:28:20|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733059710000|2024-12-01 13:28:30|50.83|50.61|50.87|50.65|50.87|50.65|50.83|50.61|3
1733059720000|2024-12-01 13:28:40|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733059730000|2024-12-01 13:28:50|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733059740000|2024-12-01 13:29:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733059750000|2024-12-01 13:29:10|50.83|50.61|50.76|50.54|50.83|50.61|50.76|50.54|6
1733059760000|2024-12-01 13:29:20|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733059780000|2024-12-01 13:29:40|50.78|50.56|50.76|50.54|50.78|50.56|50.76|50.54|3
1733059800000|2024-12-01 13:30:00|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|4
1733059810000|2024-12-01 13:30:10|50.77|50.55|50.76|50.54|50.78|50.56|50.76|50.54|4
1733059820000|2024-12-01 13:30:20|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1733059830000|2024-12-01 13:30:30|50.74|50.52|50.78|50.56|50.78|50.56|50.74|50.52|4
1733059840000|2024-12-01 13:30:40|50.79|50.57|50.8|50.58|50.8|50.58|50.79|50.57|2
1733059850000|2024-12-01 13:30:50|50.79|50.57|50.8|50.58|50.8|50.58|50.79|50.57|2
1733059860000|2024-12-01 13:31:00|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733059870000|2024-12-01 13:31:10|50.8|50.58|50.88|50.66|50.88|50.66|50.8|50.58|7
1733059880000|2024-12-01 13:31:20|50.89|50.67|50.89|50.67|50.89|50.67|50.88|50.66|3
1733059890000|2024-12-01 13:31:30|50.88|50.66|50.82|50.6|50.88|50.66|50.82|50.6|6
1733059900000|2024-12-01 13:31:40|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733059910000|2024-12-01 13:31:50|50.82|50.6|50.81|50.59|50.83|50.61|50.8|50.58|7
1733059930000|2024-12-01 13:32:10|50.82|50.6|50.8|50.58|50.82|50.6|50.8|50.58|3
1733059940000|2024-12-01 13:32:20|50.79|50.57|50.8|50.58|50.8|50.58|50.79|50.57|2
1733059950000|2024-12-01 13:32:30|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733059960000|2024-12-01 13:32:40|50.78|50.56|50.78|50.56|50.78|50.56|50.77|50.55|5
1733059970000|2024-12-01 13:32:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733059980000|2024-12-01 13:33:00|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733060000000|2024-12-01 13:33:20|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733060030000|2024-12-01 13:33:50|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733060040000|2024-12-01 13:34:00|50.77|50.55|50.75|50.53|50.77|50.55|50.75|50.53|3
1733060050000|2024-12-01 13:34:10|50.76|50.54|50.76|50.54|50.76|50.54|50.75|50.53|5
1733060060000|2024-12-01 13:34:20|50.77|50.55|50.77|50.55|50.77|50.55|50.76|50.54|3
1733060070000|2024-12-01 13:34:30|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733060090000|2024-12-01 13:34:50|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733060100000|2024-12-01 13:35:00|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733060120000|2024-12-01 13:35:20|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733060160000|2024-12-01 13:36:00|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733060170000|2024-12-01 13:36:10|50.81|50.59|50.81|50.59|50.81|50.59|50.8|50.58|3
1733060180000|2024-12-01 13:36:20|50.82|50.6|50.83|50.61|50.84|50.62|50.82|50.6|4
1733060190000|2024-12-01 13:36:30|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733060200000|2024-12-01 13:36:40|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733060210000|2024-12-01 13:36:50|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733060220000|2024-12-01 13:37:00|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733060230000|2024-12-01 13:37:10|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1733060240000|2024-12-01 13:37:20|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733060250000|2024-12-01 13:37:30|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733060260000|2024-12-01 13:37:40|50.83|50.61|50.83|50.61|50.84|50.62|50.83|50.61|3
1733060270000|2024-12-01 13:37:50|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733060280000|2024-12-01 13:38:00|50.85|50.63|50.88|50.66|50.88|50.66|50.85|50.63|2
1733060290000|2024-12-01 13:38:10|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|4
1733060300000|2024-12-01 13:38:20|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733060310000|2024-12-01 13:38:30|50.88|50.66|50.86|50.64|50.88|50.66|50.85|50.63|4
1733060320000|2024-12-01 13:38:40|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733060330000|2024-12-01 13:38:50|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733060350000|2024-12-01 13:39:10|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733060360000|2024-12-01 13:39:20|50.85|50.63|50.85|50.63|50.85|50.63|50.84|50.62|3
1733060370000|2024-12-01 13:39:30|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|3
1733060380000|2024-12-01 13:39:40|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733060400000|2024-12-01 13:40:00|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733060410000|2024-12-01 13:40:10|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733060420000|2024-12-01 13:40:20|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733060430000|2024-12-01 13:40:30|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733060440000|2024-12-01 13:40:40|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|4
1733060450000|2024-12-01 13:40:50|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733060470000|2024-12-01 13:41:10|50.88|50.66|50.86|50.64|50.88|50.66|50.86|50.64|5
1733060480000|2024-12-01 13:41:20|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733060490000|2024-12-01 13:41:30|50.84|50.62|50.83|50.61|50.84|50.62|50.82|50.6|4
1733060500000|2024-12-01 13:41:40|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733060510000|2024-12-01 13:41:50|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733060520000|2024-12-01 13:42:00|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733060530000|2024-12-01 13:42:10|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1733060540000|2024-12-01 13:42:20|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1733060550000|2024-12-01 13:42:30|50.75|50.53|50.73|50.51|50.75|50.53|50.73|50.51|3
1733060560000|2024-12-01 13:42:40|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|4
1733060570000|2024-12-01 13:42:50|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733060580000|2024-12-01 13:43:00|50.7|50.48|50.68|50.46|50.7|50.48|50.68|50.46|3
1733060590000|2024-12-01 13:43:10|50.67|50.45|50.64|50.42|50.67|50.45|50.63|50.41|5
1733060610000|2024-12-01 13:43:30|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1733060620000|2024-12-01 13:43:40|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733060630000|2024-12-01 13:43:50|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733060640000|2024-12-01 13:44:00|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733060650000|2024-12-01 13:44:10|50.61|50.39|50.61|50.39|50.62|50.4|50.61|50.39|5
1733060660000|2024-12-01 13:44:20|50.62|50.4|50.61|50.39|50.62|50.4|50.61|50.39|2
1733060670000|2024-12-01 13:44:30|50.62|50.4|50.62|50.4|50.62|50.4|50.61|50.39|5
1733060680000|2024-12-01 13:44:40|50.61|50.39|50.61|50.39|50.62|50.4|50.61|50.39|3
1733060700000|2024-12-01 13:45:00|50.62|50.4|50.61|50.39|50.62|50.4|50.61|50.39|2
1733060730000|2024-12-01 13:45:30|50.6|50.38|50.6|50.38|50.61|50.39|50.6|50.38|5
1733060750000|2024-12-01 13:45:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733060760000|2024-12-01 13:46:00|50.56|50.34|50.54|50.32|50.56|50.34|50.54|50.32|3
1733060770000|2024-12-01 13:46:10|50.52|50.3|50.49|50.27|50.52|50.3|50.49|50.27|2
1733060780000|2024-12-01 13:46:20|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733060790000|2024-12-01 13:46:30|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|5
1733060820000|2024-12-01 13:47:00|50.49|50.27|50.52|50.3|50.52|50.3|50.49|50.27|3
1733060830000|2024-12-01 13:47:10|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733060840000|2024-12-01 13:47:20|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733060850000|2024-12-01 13:47:30|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|3
1733060900000|2024-12-01 13:48:20|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|3
1733060910000|2024-12-01 13:48:30|50.44|50.22|50.47|50.25|50.47|50.25|50.44|50.22|3
1733060920000|2024-12-01 13:48:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733060940000|2024-12-01 13:49:00|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|3
1733060950000|2024-12-01 13:49:10|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733060980000|2024-12-01 13:49:40|50.54|50.32|50.53|50.31|50.55|50.33|50.53|50.31|6
1733060990000|2024-12-01 13:49:50|50.52|50.3|50.51|50.29|50.53|50.31|50.5|50.28|5
1733061000000|2024-12-01 13:50:00|50.52|50.3|50.52|50.3|50.53|50.31|50.51|50.29|5
1733061010000|2024-12-01 13:50:10|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733061020000|2024-12-01 13:50:20|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|3
1733061030000|2024-12-01 13:50:30|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733061040000|2024-12-01 13:50:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733061050000|2024-12-01 13:50:50|50.56|50.34|50.61|50.39|50.61|50.39|50.56|50.34|4
1733061060000|2024-12-01 13:51:00|50.62|50.4|50.63|50.41|50.65|50.43|50.62|50.4|9
1733061070000|2024-12-01 13:51:10|50.64|50.42|50.57|50.35|50.64|50.42|50.57|50.35|6
1733061080000|2024-12-01 13:51:20|50.58|50.36|50.61|50.39|50.61|50.39|50.57|50.35|7
1733061090000|2024-12-01 13:51:30|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733061100000|2024-12-01 13:51:40|50.61|50.39|50.57|50.35|50.61|50.39|50.57|50.35|6
1733061110000|2024-12-01 13:51:50|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|3
1733061120000|2024-12-01 13:52:00|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733061130000|2024-12-01 13:52:10|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733061150000|2024-12-01 13:52:30|50.6|50.38|50.6|50.38|50.61|50.39|50.6|50.38|3
1733061160000|2024-12-01 13:52:40|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|3
1733061170000|2024-12-01 13:52:50|50.58|50.36|50.58|50.36|50.59|50.37|50.58|50.36|3
1733061190000|2024-12-01 13:53:10|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733061200000|2024-12-01 13:53:20|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733061210000|2024-12-01 13:53:30|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733061220000|2024-12-01 13:53:40|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733061230000|2024-12-01 13:53:50|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733061240000|2024-12-01 13:54:00|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733061250000|2024-12-01 13:54:10|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733061260000|2024-12-01 13:54:20|50.55|50.33|50.53|50.31|50.56|50.34|50.53|50.31|5
1733061270000|2024-12-01 13:54:30|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|4
1733061280000|2024-12-01 13:54:40|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733061290000|2024-12-01 13:54:50|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733061300000|2024-12-01 13:55:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733061310000|2024-12-01 13:55:10|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733061320000|2024-12-01 13:55:20|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|4
1733061330000|2024-12-01 13:55:30|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733061340000|2024-12-01 13:55:40|50.46|50.24|50.44|50.22|50.46|50.24|50.44|50.22|2
1733061350000|2024-12-01 13:55:50|50.43|50.21|50.42|50.2|50.44|50.22|50.42|50.2|4
1733061360000|2024-12-01 13:56:00|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733061370000|2024-12-01 13:56:10|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733061380000|2024-12-01 13:56:20|50.39|50.17|50.37|50.15|50.4|50.18|50.37|50.15|4
1733061400000|2024-12-01 13:56:40|50.36|50.14|50.36|50.14|50.37|50.15|50.36|50.14|3
1733061410000|2024-12-01 13:56:50|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733061420000|2024-12-01 13:57:00|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733061440000|2024-12-01 13:57:20|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733061450000|2024-12-01 13:57:30|50.4|50.18|50.43|50.21|50.43|50.21|50.4|50.18|4
1733061460000|2024-12-01 13:57:40|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733061470000|2024-12-01 13:57:50|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733061480000|2024-12-01 13:58:00|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733061490000|2024-12-01 13:58:10|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733061500000|2024-12-01 13:58:20|50.43|50.21|50.42|50.2|50.43|50.21|50.41|50.19|4
1733061530000|2024-12-01 13:58:50|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733061540000|2024-12-01 13:59:00|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733061550000|2024-12-01 13:59:10|50.39|50.17|50.41|50.19|50.41|50.19|50.39|50.17|3
1733061560000|2024-12-01 13:59:20|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|3
1733061570000|2024-12-01 13:59:30|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733061590000|2024-12-01 13:59:50|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733061600000|2024-12-01 14:00:00|50.45|50.23|50.42|50.2|50.45|50.23|50.42|50.2|8
1733061610000|2024-12-01 14:00:10|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733061620000|2024-12-01 14:00:20|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733061630000|2024-12-01 14:00:30|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733061640000|2024-12-01 14:00:40|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733061650000|2024-12-01 14:00:50|50.42|50.2|50.4|50.18|50.42|50.2|50.4|50.18|5
1733061660000|2024-12-01 14:01:00|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|4
1733061670000|2024-12-01 14:01:10|50.41|50.19|50.42|50.2|50.44|50.22|50.41|50.19|6
1733061680000|2024-12-01 14:01:20|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733061690000|2024-12-01 14:01:30|50.39|50.17|50.36|50.14|50.39|50.17|50.36|50.14|4
1733061700000|2024-12-01 14:01:40|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1733061710000|2024-12-01 14:01:50|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|4
1733061720000|2024-12-01 14:02:00|50.41|50.19|50.38|50.16|50.41|50.19|50.38|50.16|4
1733061730000|2024-12-01 14:02:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733061740000|2024-12-01 14:02:20|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733061750000|2024-12-01 14:02:30|50.39|50.17|50.39|50.17|50.4|50.18|50.39|50.17|3
1733061760000|2024-12-01 14:02:40|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733061770000|2024-12-01 14:02:50|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733061780000|2024-12-01 14:03:00|50.42|50.2|50.49|50.27|50.49|50.27|50.42|50.2|8
1733061790000|2024-12-01 14:03:10|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733061800000|2024-12-01 14:03:20|50.51|50.29|50.49|50.27|50.53|50.31|50.49|50.27|9
1733061810000|2024-12-01 14:03:30|50.5|50.28|50.48|50.26|50.51|50.29|50.48|50.26|7
1733061820000|2024-12-01 14:03:40|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|5
1733061850000|2024-12-01 14:04:10|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733061860000|2024-12-01 14:04:20|50.53|50.31|50.55|50.33|50.55|50.33|50.53|50.31|3
1733061870000|2024-12-01 14:04:30|50.54|50.32|50.58|50.36|50.58|50.36|50.54|50.32|4
1733061880000|2024-12-01 14:04:40|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733061910000|2024-12-01 14:05:10|50.57|50.35|50.56|50.34|50.57|50.35|50.54|50.32|5
1733061920000|2024-12-01 14:05:20|50.54|50.32|50.53|50.31|50.54|50.32|50.52|50.3|6
1733061930000|2024-12-01 14:05:30|50.52|50.3|50.52|50.3|50.53|50.31|50.52|50.3|3
1733061940000|2024-12-01 14:05:40|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733061960000|2024-12-01 14:06:00|50.52|50.3|50.49|50.27|50.52|50.3|50.49|50.27|4
1733061970000|2024-12-01 14:06:10|50.48|50.26|50.49|50.27|50.49|50.27|50.47|50.25|5
1733062010000|2024-12-01 14:06:50|50.5|50.28|50.5|50.28|50.5|50.28|50.49|50.27|3
1733062020000|2024-12-01 14:07:00|50.51|50.29|50.54|50.32|50.54|50.32|50.51|50.29|4
1733062060000|2024-12-01 14:07:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733062070000|2024-12-01 14:07:50|50.56|50.34|50.61|50.39|50.61|50.39|50.56|50.34|5
1733062080000|2024-12-01 14:08:00|50.62|50.4|50.64|50.42|50.64|50.42|50.62|50.4|3
1733062100000|2024-12-01 14:08:20|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733062110000|2024-12-01 14:08:30|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733062120000|2024-12-01 14:08:40|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733062130000|2024-12-01 14:08:50|50.65|50.43|50.63|50.41|50.65|50.43|50.62|50.4|3
1733062140000|2024-12-01 14:09:00|50.64|50.42|50.61|50.39|50.64|50.42|50.6|50.38|10
1733062150000|2024-12-01 14:09:10|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733062160000|2024-12-01 14:09:20|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|4
1733062170000|2024-12-01 14:09:30|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733062180000|2024-12-01 14:09:40|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733062190000|2024-12-01 14:09:50|50.63|50.41|50.61|50.39|50.63|50.41|50.61|50.39|3
1733062200000|2024-12-01 14:10:00|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733062210000|2024-12-01 14:10:10|50.61|50.39|50.67|50.45|50.67|50.45|50.61|50.39|4
1733062220000|2024-12-01 14:10:20|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733062230000|2024-12-01 14:10:30|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733062240000|2024-12-01 14:10:40|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1733062250000|2024-12-01 14:10:50|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|3
1733062260000|2024-12-01 14:11:00|50.62|50.4|50.57|50.35|50.62|50.4|50.57|50.35|5
1733062270000|2024-12-01 14:11:10|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|2
1733062280000|2024-12-01 14:11:20|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733062290000|2024-12-01 14:11:30|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733062310000|2024-12-01 14:11:50|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733062350000|2024-12-01 14:12:30|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733062360000|2024-12-01 14:12:40|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733062370000|2024-12-01 14:12:50|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|4
1733062380000|2024-12-01 14:13:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733062390000|2024-12-01 14:13:10|50.51|50.29|50.52|50.3|50.52|50.3|50.48|50.26|9
1733062410000|2024-12-01 14:13:30|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|6
1733062420000|2024-12-01 14:13:40|50.52|50.3|50.51|50.29|50.52|50.3|50.49|50.27|4
1733062430000|2024-12-01 14:13:50|50.52|50.3|50.51|50.29|50.52|50.3|50.5|50.28|4
1733062450000|2024-12-01 14:14:10|50.52|50.3|50.51|50.29|50.52|50.3|50.5|50.28|4
1733062460000|2024-12-01 14:14:20|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733062470000|2024-12-01 14:14:30|50.53|50.31|50.52|50.3|50.53|50.31|50.51|50.29|5
1733062480000|2024-12-01 14:14:40|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733062500000|2024-12-01 14:15:00|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|4
1733062510000|2024-12-01 14:15:10|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733062530000|2024-12-01 14:15:30|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733062540000|2024-12-01 14:15:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733062550000|2024-12-01 14:15:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733062560000|2024-12-01 14:16:00|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733062600000|2024-12-01 14:16:40|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733062610000|2024-12-01 14:16:50|50.46|50.24|50.47|50.25|50.47|50.25|50.45|50.23|4
1733062650000|2024-12-01 14:17:30|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733062660000|2024-12-01 14:17:40|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733062670000|2024-12-01 14:17:50|50.51|50.29|50.54|50.32|50.54|50.32|50.51|50.29|3
1733062680000|2024-12-01 14:18:00|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1733062740000|2024-12-01 14:19:00|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733062760000|2024-12-01 14:19:20|50.56|50.34|50.63|50.41|50.63|50.41|50.56|50.34|5
1733062770000|2024-12-01 14:19:30|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733062780000|2024-12-01 14:19:40|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733062800000|2024-12-01 14:20:00|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1733062810000|2024-12-01 14:20:10|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1733062830000|2024-12-01 14:20:30|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733062840000|2024-12-01 14:20:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733062870000|2024-12-01 14:21:10|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|3
1733062880000|2024-12-01 14:21:20|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733062910000|2024-12-01 14:21:50|50.65|50.43|50.65|50.43|50.66|50.44|50.65|50.43|5
1733062920000|2024-12-01 14:22:00|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733062950000|2024-12-01 14:22:30|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733062960000|2024-12-01 14:22:40|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733062970000|2024-12-01 14:22:50|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733062990000|2024-12-01 14:23:10|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733063000000|2024-12-01 14:23:20|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733063040000|2024-12-01 14:24:00|50.66|50.44|50.68|50.46|50.68|50.46|50.66|50.44|3
1733063050000|2024-12-01 14:24:10|50.67|50.45|50.68|50.46|50.69|50.47|50.67|50.45|4
1733063060000|2024-12-01 14:24:20|50.67|50.45|50.66|50.44|50.67|50.45|50.65|50.43|4
1733063070000|2024-12-01 14:24:30|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|4
1733063080000|2024-12-01 14:24:40|50.65|50.43|50.65|50.43|50.66|50.44|50.65|50.43|3
1733063090000|2024-12-01 14:24:50|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733063100000|2024-12-01 14:25:00|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733063110000|2024-12-01 14:25:10|50.63|50.41|50.63|50.41|50.65|50.43|50.63|50.41|3
1733063120000|2024-12-01 14:25:20|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733063130000|2024-12-01 14:25:30|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|3
1733063150000|2024-12-01 14:25:50|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733063270000|2024-12-01 14:27:50|50.63|50.41|50.61|50.39|50.63|50.41|50.61|50.39|2
1733063280000|2024-12-01 14:28:00|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733063290000|2024-12-01 14:28:10|50.57|50.35|50.56|50.34|50.58|50.36|50.56|50.34|4
1733063300000|2024-12-01 14:28:20|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733063310000|2024-12-01 14:28:30|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733063320000|2024-12-01 14:28:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733063340000|2024-12-01 14:29:00|50.56|50.34|50.57|50.35|50.58|50.36|50.56|50.34|4
1733063350000|2024-12-01 14:29:10|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733063380000|2024-12-01 14:29:40|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733063420000|2024-12-01 14:30:20|50.59|50.37|50.59|50.37|50.59|50.37|50.58|50.36|3
1733063430000|2024-12-01 14:30:30|50.58|50.36|50.57|50.35|50.59|50.37|50.57|50.35|4
1733063450000|2024-12-01 14:30:50|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733063460000|2024-12-01 14:31:00|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1733063470000|2024-12-01 14:31:10|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|3
1733063480000|2024-12-01 14:31:20|50.51|50.29|50.52|50.3|50.53|50.31|50.51|50.29|6
1733063490000|2024-12-01 14:31:30|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733063500000|2024-12-01 14:31:40|50.5|50.28|50.46|50.24|50.5|50.28|50.46|50.24|4
1733063510000|2024-12-01 14:31:50|50.47|50.25|50.48|50.26|50.48|50.26|50.46|50.24|4
1733063520000|2024-12-01 14:32:00|50.49|50.27|50.55|50.33|50.55|50.33|50.49|50.27|6
1733063530000|2024-12-01 14:32:10|50.56|50.34|50.53|50.31|50.56|50.34|50.52|50.3|6
1733063540000|2024-12-01 14:32:20|50.52|50.3|50.49|50.27|50.52|50.3|50.49|50.27|4
1733063550000|2024-12-01 14:32:30|50.48|50.26|50.49|50.27|50.49|50.27|50.47|50.25|4
1733063560000|2024-12-01 14:32:40|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733063570000|2024-12-01 14:32:50|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733063580000|2024-12-01 14:33:00|50.51|50.29|50.53|50.31|50.53|50.31|50.51|50.29|3
1733063590000|2024-12-01 14:33:10|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733063600000|2024-12-01 14:33:20|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733063640000|2024-12-01 14:34:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733063650000|2024-12-01 14:34:10|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733063660000|2024-12-01 14:34:20|50.51|50.29|50.51|50.29|50.52|50.3|50.51|50.29|3
1733063670000|2024-12-01 14:34:30|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733063680000|2024-12-01 14:34:40|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733063700000|2024-12-01 14:35:00|50.49|50.27|50.45|50.23|50.49|50.27|50.45|50.23|6
1733063710000|2024-12-01 14:35:10|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733063720000|2024-12-01 14:35:20|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733063730000|2024-12-01 14:35:30|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733063740000|2024-12-01 14:35:40|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733063760000|2024-12-01 14:36:00|50.53|50.31|50.56|50.34|50.56|50.34|50.53|50.31|3
1733063770000|2024-12-01 14:36:10|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733063790000|2024-12-01 14:36:30|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733063840000|2024-12-01 14:37:20|50.58|50.36|50.62|50.4|50.62|50.4|50.58|50.36|2
1733063850000|2024-12-01 14:37:30|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733063860000|2024-12-01 14:37:40|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733063880000|2024-12-01 14:38:00|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733063910000|2024-12-01 14:38:30|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733063920000|2024-12-01 14:38:40|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733063930000|2024-12-01 14:38:50|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733063970000|2024-12-01 14:39:30|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733063980000|2024-12-01 14:39:40|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733063990000|2024-12-01 14:39:50|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733064000000|2024-12-01 14:40:00|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|3
1733064010000|2024-12-01 14:40:10|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733064020000|2024-12-01 14:40:20|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733064030000|2024-12-01 14:40:30|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733064040000|2024-12-01 14:40:40|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733064050000|2024-12-01 14:40:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733064060000|2024-12-01 14:41:00|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733064070000|2024-12-01 14:41:10|50.64|50.42|50.64|50.42|50.65|50.43|50.64|50.42|3
1733064080000|2024-12-01 14:41:20|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733064090000|2024-12-01 14:41:30|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733064130000|2024-12-01 14:42:10|50.61|50.39|50.6|50.38|50.62|50.4|50.6|50.38|4
1733064150000|2024-12-01 14:42:30|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733064160000|2024-12-01 14:42:40|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733064170000|2024-12-01 14:42:50|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|3
1733064180000|2024-12-01 14:43:00|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733064190000|2024-12-01 14:43:10|50.58|50.36|50.6|50.38|50.6|50.38|50.58|50.36|3
1733064200000|2024-12-01 14:43:20|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733064210000|2024-12-01 14:43:30|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733064240000|2024-12-01 14:44:00|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733064260000|2024-12-01 14:44:20|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733064300000|2024-12-01 14:45:00|50.61|50.39|50.58|50.36|50.61|50.39|50.58|50.36|3
1733064310000|2024-12-01 14:45:10|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733064400000|2024-12-01 14:46:40|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733064420000|2024-12-01 14:47:00|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733064460000|2024-12-01 14:47:40|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733064510000|2024-12-01 14:48:30|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1733064520000|2024-12-01 14:48:40|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733064530000|2024-12-01 14:48:50|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733064540000|2024-12-01 14:49:00|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|3
1733064560000|2024-12-01 14:49:20|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1733064580000|2024-12-01 14:49:40|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733064590000|2024-12-01 14:49:50|50.7|50.48|50.7|50.48|50.7|50.48|50.69|50.47|5
1733064600000|2024-12-01 14:50:00|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733064610000|2024-12-01 14:50:10|50.69|50.47|50.66|50.44|50.69|50.47|50.66|50.44|3
1733064620000|2024-12-01 14:50:20|50.67|50.45|50.7|50.48|50.7|50.48|50.66|50.44|4
1733064630000|2024-12-01 14:50:30|50.71|50.49|50.71|50.49|50.71|50.49|50.7|50.48|3
1733064640000|2024-12-01 14:50:40|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|2
1733064650000|2024-12-01 14:50:50|50.69|50.47|50.69|50.47|50.69|50.47|50.68|50.46|3
1733064660000|2024-12-01 14:51:00|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733064690000|2024-12-01 14:51:30|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733064710000|2024-12-01 14:51:50|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733064720000|2024-12-01 14:52:00|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733064740000|2024-12-01 14:52:20|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733064760000|2024-12-01 14:52:40|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|2
1733064780000|2024-12-01 14:53:00|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1733064810000|2024-12-01 14:53:30|50.74|50.52|50.69|50.47|50.74|50.52|50.68|50.46|5
1733064820000|2024-12-01 14:53:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733064830000|2024-12-01 14:53:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733064840000|2024-12-01 14:54:00|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733064860000|2024-12-01 14:54:20|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733064870000|2024-12-01 14:54:30|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733064880000|2024-12-01 14:54:40|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733064890000|2024-12-01 14:54:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733064900000|2024-12-01 14:55:00|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1733064910000|2024-12-01 14:55:10|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|4
1733064920000|2024-12-01 14:55:20|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733064930000|2024-12-01 14:55:30|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|3
1733064940000|2024-12-01 14:55:40|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733064950000|2024-12-01 14:55:50|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733064960000|2024-12-01 14:56:00|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733064970000|2024-12-01 14:56:10|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|4
1733064990000|2024-12-01 14:56:30|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733065000000|2024-12-01 14:56:40|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733065010000|2024-12-01 14:56:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733065020000|2024-12-01 14:57:00|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733065060000|2024-12-01 14:57:40|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733065100000|2024-12-01 14:58:20|50.63|50.41|50.63|50.41|50.63|50.41|50.62|50.4|3
1733065110000|2024-12-01 14:58:30|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733065220000|2024-12-01 15:00:20|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733065230000|2024-12-01 15:00:30|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733065240000|2024-12-01 15:00:40|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733065260000|2024-12-01 15:01:00|50.62|50.4|50.64|50.42|50.64|50.42|50.62|50.4|3
1733065290000|2024-12-01 15:01:30|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|5
1733065300000|2024-12-01 15:01:40|50.62|50.4|50.61|50.39|50.62|50.4|50.6|50.38|3
1733065310000|2024-12-01 15:01:50|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733065320000|2024-12-01 15:02:00|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|3
1733065330000|2024-12-01 15:02:10|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733065340000|2024-12-01 15:02:20|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733065350000|2024-12-01 15:02:30|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|5
1733065360000|2024-12-01 15:02:40|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|4
1733065370000|2024-12-01 15:02:50|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733065400000|2024-12-01 15:03:20|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|3
1733065410000|2024-12-01 15:03:30|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733065420000|2024-12-01 15:03:40|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733065430000|2024-12-01 15:03:50|50.65|50.43|50.66|50.44|50.66|50.44|50.65|50.43|2
1733065440000|2024-12-01 15:04:00|50.65|50.43|50.65|50.43|50.65|50.43|50.64|50.42|5
1733065450000|2024-12-01 15:04:10|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733065460000|2024-12-01 15:04:20|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733065480000|2024-12-01 15:04:40|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733065500000|2024-12-01 15:05:00|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733065520000|2024-12-01 15:05:20|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733065530000|2024-12-01 15:05:30|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733065540000|2024-12-01 15:05:40|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733065550000|2024-12-01 15:05:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733065560000|2024-12-01 15:06:00|50.56|50.34|50.56|50.34|50.57|50.35|50.56|50.34|5
1733065570000|2024-12-01 15:06:10|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733065580000|2024-12-01 15:06:20|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733065600000|2024-12-01 15:06:40|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|3
1733065610000|2024-12-01 15:06:50|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733065620000|2024-12-01 15:07:00|50.57|50.35|50.57|50.35|50.58|50.36|50.57|50.35|5
1733065630000|2024-12-01 15:07:10|50.58|50.36|50.58|50.36|50.58|50.36|50.57|50.35|3
1733065640000|2024-12-01 15:07:20|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1733065650000|2024-12-01 15:07:30|50.59|50.37|50.59|50.37|50.6|50.38|50.58|50.36|4
1733065660000|2024-12-01 15:07:40|50.6|50.38|50.6|50.38|50.61|50.39|50.6|50.38|3
1733065670000|2024-12-01 15:07:50|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733065690000|2024-12-01 15:08:10|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733065700000|2024-12-01 15:08:20|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733065720000|2024-12-01 15:08:40|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733065750000|2024-12-01 15:09:10|50.55|50.33|50.54|50.32|50.56|50.34|50.54|50.32|6
1733065760000|2024-12-01 15:09:20|50.55|50.33|50.55|50.33|50.55|50.33|50.54|50.32|3
1733065770000|2024-12-01 15:09:30|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733065780000|2024-12-01 15:09:40|50.56|50.34|50.56|50.34|50.57|50.35|50.55|50.33|5
1733065790000|2024-12-01 15:09:50|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733065800000|2024-12-01 15:10:00|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733065810000|2024-12-01 15:10:10|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733065820000|2024-12-01 15:10:20|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733065840000|2024-12-01 15:10:40|50.48|50.26|50.44|50.22|50.48|50.26|50.44|50.22|3
1733065850000|2024-12-01 15:10:50|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1733065860000|2024-12-01 15:11:00|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733065870000|2024-12-01 15:11:10|50.42|50.2|50.4|50.18|50.42|50.2|50.4|50.18|3
1733065890000|2024-12-01 15:11:30|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733065900000|2024-12-01 15:11:40|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733065910000|2024-12-01 15:11:50|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733065920000|2024-12-01 15:12:00|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733065930000|2024-12-01 15:12:10|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733065940000|2024-12-01 15:12:20|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|3
1733065950000|2024-12-01 15:12:30|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733065960000|2024-12-01 15:12:40|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733065970000|2024-12-01 15:12:50|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|3
1733065980000|2024-12-01 15:13:00|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733065990000|2024-12-01 15:13:10|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|3
1733066000000|2024-12-01 15:13:20|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|5
1733066010000|2024-12-01 15:13:30|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733066020000|2024-12-01 15:13:40|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|5
1733066030000|2024-12-01 15:13:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733066040000|2024-12-01 15:14:00|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733066050000|2024-12-01 15:14:10|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733066080000|2024-12-01 15:14:40|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733066090000|2024-12-01 15:14:50|50.43|50.21|50.41|50.19|50.43|50.21|50.41|50.19|3
1733066100000|2024-12-01 15:15:00|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733066110000|2024-12-01 15:15:10|50.4|50.18|50.41|50.19|50.41|50.19|50.39|50.17|6
1733066120000|2024-12-01 15:15:20|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|3
1733066130000|2024-12-01 15:15:30|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733066140000|2024-12-01 15:15:40|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733066150000|2024-12-01 15:15:50|50.43|50.21|50.43|50.21|50.44|50.22|50.43|50.21|3
1733066160000|2024-12-01 15:16:00|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|3
1733066180000|2024-12-01 15:16:20|50.41|50.19|50.44|50.22|50.44|50.22|50.41|50.19|6
1733066190000|2024-12-01 15:16:30|50.43|50.21|50.45|50.23|50.45|50.23|50.43|50.21|4
1733066200000|2024-12-01 15:16:40|50.44|50.22|50.41|50.19|50.44|50.22|50.41|50.19|4
1733066210000|2024-12-01 15:16:50|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733066220000|2024-12-01 15:17:00|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733066230000|2024-12-01 15:17:10|50.41|50.19|50.42|50.2|50.42|50.2|50.41|50.19|2
1733066240000|2024-12-01 15:17:20|50.41|50.19|50.41|50.19|50.42|50.2|50.41|50.19|3
1733066250000|2024-12-01 15:17:30|50.42|50.2|50.45|50.23|50.45|50.23|50.42|50.2|4
1733066260000|2024-12-01 15:17:40|50.46|50.24|50.5|50.28|50.5|50.28|50.46|50.24|4
1733066270000|2024-12-01 15:17:50|50.51|50.29|50.51|50.29|50.51|50.29|50.5|50.28|3
1733066280000|2024-12-01 15:18:00|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|4
1733066290000|2024-12-01 15:18:10|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733066300000|2024-12-01 15:18:20|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733066320000|2024-12-01 15:18:40|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733066330000|2024-12-01 15:18:50|50.54|50.32|50.57|50.35|50.57|50.35|50.54|50.32|2
1733066340000|2024-12-01 15:19:00|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733066350000|2024-12-01 15:19:10|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733066370000|2024-12-01 15:19:30|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733066380000|2024-12-01 15:19:40|50.59|50.37|50.6|50.38|50.61|50.39|50.59|50.37|4
1733066390000|2024-12-01 15:19:50|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|6
1733066400000|2024-12-01 15:20:00|50.59|50.37|50.53|50.31|50.59|50.37|50.53|50.31|4
1733066410000|2024-12-01 15:20:10|50.54|50.32|50.55|50.33|50.55|50.33|50.53|50.31|4
1733066420000|2024-12-01 15:20:20|50.54|50.32|50.54|50.32|50.55|50.33|50.53|50.31|5
1733066430000|2024-12-01 15:20:30|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733066440000|2024-12-01 15:20:40|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|2
1733066450000|2024-12-01 15:20:50|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733066460000|2024-12-01 15:21:00|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|4
1733066470000|2024-12-01 15:21:10|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733066480000|2024-12-01 15:21:20|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733066490000|2024-12-01 15:21:30|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733066500000|2024-12-01 15:21:40|50.56|50.34|50.56|50.34|50.57|50.35|50.55|50.33|5
1733066510000|2024-12-01 15:21:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733066540000|2024-12-01 15:22:20|50.55|50.33|50.57|50.35|50.57|50.35|50.55|50.33|3
1733066560000|2024-12-01 15:22:40|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733066570000|2024-12-01 15:22:50|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733066580000|2024-12-01 15:23:00|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733066620000|2024-12-01 15:23:40|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733066680000|2024-12-01 15:24:40|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733066690000|2024-12-01 15:24:50|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733066700000|2024-12-01 15:25:00|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733066710000|2024-12-01 15:25:10|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733066750000|2024-12-01 15:25:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733066770000|2024-12-01 15:26:10|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733066780000|2024-12-01 15:26:20|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733066810000|2024-12-01 15:26:50|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733066820000|2024-12-01 15:27:00|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733066830000|2024-12-01 15:27:10|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|4
1733066850000|2024-12-01 15:27:30|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733066860000|2024-12-01 15:27:40|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733066870000|2024-12-01 15:27:50|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733066880000|2024-12-01 15:28:00|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733066890000|2024-12-01 15:28:10|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|3
1733066900000|2024-12-01 15:28:20|50.63|50.41|50.63|50.41|50.63|50.41|50.62|50.4|7
1733066910000|2024-12-01 15:28:30|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733066950000|2024-12-01 15:29:10|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733066960000|2024-12-01 15:29:20|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733066970000|2024-12-01 15:29:30|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733066980000|2024-12-01 15:29:40|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|3
1733066990000|2024-12-01 15:29:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733067000000|2024-12-01 15:30:00|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733067010000|2024-12-01 15:30:10|50.69|50.47|50.71|50.49|50.71|50.49|50.69|50.47|5
1733067020000|2024-12-01 15:30:20|50.7|50.48|50.69|50.47|50.7|50.48|50.68|50.46|8
1733067030000|2024-12-01 15:30:30|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733067040000|2024-12-01 15:30:40|50.71|50.49|50.68|50.46|50.71|50.49|50.68|50.46|5
1733067050000|2024-12-01 15:30:50|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|5
1733067060000|2024-12-01 15:31:00|50.68|50.46|50.68|50.46|50.69|50.47|50.68|50.46|3
1733067070000|2024-12-01 15:31:10|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733067080000|2024-12-01 15:31:20|50.68|50.46|50.68|50.46|50.69|50.47|50.68|50.46|3
1733067090000|2024-12-01 15:31:30|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|6
1733067110000|2024-12-01 15:31:50|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|3
1733067120000|2024-12-01 15:32:00|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|3
1733067130000|2024-12-01 15:32:10|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733067140000|2024-12-01 15:32:20|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733067150000|2024-12-01 15:32:30|50.65|50.43|50.58|50.36|50.65|50.43|50.58|50.36|6
1733067160000|2024-12-01 15:32:40|50.57|50.35|50.54|50.32|50.57|50.35|50.54|50.32|4
1733067170000|2024-12-01 15:32:50|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733067180000|2024-12-01 15:33:00|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733067190000|2024-12-01 15:33:10|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733067210000|2024-12-01 15:33:30|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|2
1733067220000|2024-12-01 15:33:40|50.51|50.29|50.48|50.26|50.52|50.3|50.48|50.26|5
1733067240000|2024-12-01 15:34:00|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|3
1733067250000|2024-12-01 15:34:10|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733067260000|2024-12-01 15:34:20|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733067280000|2024-12-01 15:34:40|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733067290000|2024-12-01 15:34:50|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733067310000|2024-12-01 15:35:10|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733067320000|2024-12-01 15:35:20|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733067330000|2024-12-01 15:35:30|50.45|50.23|50.45|50.23|50.45|50.23|50.44|50.22|3
1733067340000|2024-12-01 15:35:40|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733067350000|2024-12-01 15:35:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733067360000|2024-12-01 15:36:00|50.46|50.24|50.5|50.28|50.5|50.28|50.46|50.24|3
1733067370000|2024-12-01 15:36:10|50.51|50.29|50.51|50.29|50.52|50.3|50.51|50.29|5
1733067390000|2024-12-01 15:36:30|50.5|50.28|50.5|50.28|50.51|50.29|50.5|50.28|3
1733067400000|2024-12-01 15:36:40|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733067410000|2024-12-01 15:36:50|50.52|50.3|50.52|50.3|50.53|50.31|50.51|50.29|5
1733067420000|2024-12-01 15:37:00|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733067480000|2024-12-01 15:38:00|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733067490000|2024-12-01 15:38:10|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733067500000|2024-12-01 15:38:20|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733067510000|2024-12-01 15:38:30|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733067520000|2024-12-01 15:38:40|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733067530000|2024-12-01 15:38:50|50.47|50.25|50.49|50.27|50.5|50.28|50.47|50.25|5
1733067540000|2024-12-01 15:39:00|50.5|50.28|50.5|50.28|50.5|50.28|50.49|50.27|5
1733067550000|2024-12-01 15:39:10|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733067560000|2024-12-01 15:39:20|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|4
1733067570000|2024-12-01 15:39:30|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733067580000|2024-12-01 15:39:40|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|4
1733067590000|2024-12-01 15:39:50|50.51|50.29|50.51|50.29|50.51|50.29|50.5|50.28|5
1733067600000|2024-12-01 15:40:00|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|3
1733067610000|2024-12-01 15:40:10|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733067620000|2024-12-01 15:40:20|50.56|50.34|50.62|50.4|50.62|50.4|50.56|50.34|6
1733067630000|2024-12-01 15:40:30|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733067640000|2024-12-01 15:40:40|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|6
1733067650000|2024-12-01 15:40:50|50.59|50.37|50.59|50.37|50.59|50.37|50.58|50.36|3
1733067660000|2024-12-01 15:41:00|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|4
1733067670000|2024-12-01 15:41:10|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1733067680000|2024-12-01 15:41:20|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|6
1733067690000|2024-12-01 15:41:30|50.51|50.29|50.58|50.36|50.58|50.36|50.51|50.29|6
1733067700000|2024-12-01 15:41:40|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733067710000|2024-12-01 15:41:50|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733067720000|2024-12-01 15:42:00|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|4
1733067730000|2024-12-01 15:42:10|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733067740000|2024-12-01 15:42:20|50.62|50.4|50.61|50.39|50.62|50.4|50.6|50.38|3
1733067750000|2024-12-01 15:42:30|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733067760000|2024-12-01 15:42:40|50.65|50.43|50.7|50.48|50.7|50.48|50.65|50.43|4
1733067770000|2024-12-01 15:42:50|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733067780000|2024-12-01 15:43:00|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733067790000|2024-12-01 15:43:10|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733067800000|2024-12-01 15:43:20|50.72|50.5|50.74|50.52|50.74|50.52|50.72|50.5|3
1733067810000|2024-12-01 15:43:30|50.75|50.53|50.84|50.62|50.84|50.62|50.75|50.53|7
1733067820000|2024-12-01 15:43:40|50.85|50.63|50.85|50.63|50.85|50.63|50.84|50.62|3
1733067830000|2024-12-01 15:43:50|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1733067840000|2024-12-01 15:44:00|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|3
1733067850000|2024-12-01 15:44:10|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733067860000|2024-12-01 15:44:20|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733067870000|2024-12-01 15:44:30|50.94|50.72|50.94|50.72|50.94|50.72|50.93|50.71|3
1733067880000|2024-12-01 15:44:40|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733067890000|2024-12-01 15:44:50|50.93|50.71|50.93|50.71|50.93|50.71|50.92|50.7|3
1733067900000|2024-12-01 15:45:00|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733067910000|2024-12-01 15:45:10|50.9|50.68|50.91|50.69|50.92|50.7|50.9|50.68|8
1733067920000|2024-12-01 15:45:20|50.9|50.68|50.91|50.69|50.92|50.7|50.9|50.68|4
1733067940000|2024-12-01 15:45:40|50.94|50.72|50.98|50.76|50.98|50.76|50.94|50.72|5
1733067950000|2024-12-01 15:45:50|50.99|50.77|50.99|50.77|50.99|50.77|50.98|50.76|3
1733067960000|2024-12-01 15:46:00|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733067970000|2024-12-01 15:46:10|50.97|50.75|50.93|50.71|50.97|50.75|50.93|50.71|4
1733067980000|2024-12-01 15:46:20|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733067990000|2024-12-01 15:46:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733068000000|2024-12-01 15:46:40|50.92|50.7|50.91|50.69|50.93|50.71|50.91|50.69|8
1733068010000|2024-12-01 15:46:50|50.92|50.7|50.92|50.7|50.92|50.7|50.91|50.69|3
1733068020000|2024-12-01 15:47:00|50.93|50.71|50.97|50.75|50.97|50.75|50.93|50.71|4
1733068030000|2024-12-01 15:47:10|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733068040000|2024-12-01 15:47:20|51|50.78|51.04|50.82|51.04|50.82|51|50.78|4
1733068050000|2024-12-01 15:47:30|51.05|50.83|51.03|50.81|51.07|50.85|51.03|50.81|5
1733068060000|2024-12-01 15:47:40|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|4
1733068070000|2024-12-01 15:47:50|51.02|50.8|51.04|50.82|51.04|50.82|51.01|50.79|6
1733068080000|2024-12-01 15:48:00|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733068090000|2024-12-01 15:48:10|51.06|50.84|51.06|50.84|51.08|50.86|51.06|50.84|3
1733068100000|2024-12-01 15:48:20|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733068110000|2024-12-01 15:48:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733068120000|2024-12-01 15:48:40|51.09|50.87|51.06|50.84|51.09|50.87|51.06|50.84|5
1733068130000|2024-12-01 15:48:50|51.07|50.85|51.08|50.86|51.08|50.86|51.06|50.84|4
1733068140000|2024-12-01 15:49:00|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733068150000|2024-12-01 15:49:10|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733068160000|2024-12-01 15:49:20|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733068170000|2024-12-01 15:49:30|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733068190000|2024-12-01 15:49:50|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733068200000|2024-12-01 15:50:00|51.04|50.82|51.06|50.84|51.07|50.85|51.04|50.82|7
1733068210000|2024-12-01 15:50:10|51.05|50.83|51.03|50.81|51.05|50.83|51.02|50.8|4
1733068220000|2024-12-01 15:50:20|51.04|50.82|51.08|50.86|51.08|50.86|51.04|50.82|4
1733068230000|2024-12-01 15:50:30|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|4
1733068240000|2024-12-01 15:50:40|51.03|50.81|51.03|50.81|51.04|50.82|51.03|50.81|7
1733068250000|2024-12-01 15:50:50|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|4
1733068260000|2024-12-01 15:51:00|51.04|50.82|51.07|50.85|51.07|50.85|51.03|50.81|7
1733068270000|2024-12-01 15:51:10|51.08|50.86|51.11|50.89|51.11|50.89|51.08|50.86|4
1733068280000|2024-12-01 15:51:20|51.12|50.9|51.14|50.92|51.14|50.92|51.12|50.9|3
1733068290000|2024-12-01 15:51:30|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733068300000|2024-12-01 15:51:40|51.16|50.94|51.16|50.94|51.16|50.94|51.15|50.93|5
1733068310000|2024-12-01 15:51:50|51.17|50.95|51.19|50.97|51.19|50.97|51.15|50.93|5
1733068320000|2024-12-01 15:52:00|51.2|50.98|51.22|51|51.23|51.01|51.2|50.98|5
1733068330000|2024-12-01 15:52:10|51.21|50.99|51.15|50.93|51.21|50.99|51.15|50.93|6
1733068340000|2024-12-01 15:52:20|51.14|50.92|51.18|50.96|51.18|50.96|51.14|50.92|5
1733068350000|2024-12-01 15:52:30|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733068370000|2024-12-01 15:52:50|51.15|50.93|51.14|50.92|51.16|50.94|51.14|50.92|4
1733068380000|2024-12-01 15:53:00|51.13|50.91|51.13|50.91|51.15|50.93|51.13|50.91|6
1733068390000|2024-12-01 15:53:10|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733068400000|2024-12-01 15:53:20|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1733068410000|2024-12-01 15:53:30|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733068420000|2024-12-01 15:53:40|51.15|50.93|51.24|51.02|51.27|51.05|51.15|50.93|4
1733068430000|2024-12-01 15:53:50|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|4
1733068440000|2024-12-01 15:54:00|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733068450000|2024-12-01 15:54:10|51.25|51.03|51.25|51.03|51.26|51.04|51.25|51.03|3
1733068460000|2024-12-01 15:54:20|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733068470000|2024-12-01 15:54:30|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733068480000|2024-12-01 15:54:40|51.25|51.03|51.24|51.02|51.26|51.04|51.24|51.02|4
1733068490000|2024-12-01 15:54:50|51.23|51.01|51.24|51.02|51.25|51.03|51.22|51|4
1733068500000|2024-12-01 15:55:00|51.21|50.99|51.23|51.01|51.23|51.01|51.18|50.96|7
1733068510000|2024-12-01 15:55:10|51.22|51|51.16|50.94|51.22|51|51.16|50.94|6
1733068530000|2024-12-01 15:55:30|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733068540000|2024-12-01 15:55:40|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733068550000|2024-12-01 15:55:50|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733068560000|2024-12-01 15:56:00|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1733068570000|2024-12-01 15:56:10|51.12|50.9|51.17|50.95|51.17|50.95|51.12|50.9|4
1733068580000|2024-12-01 15:56:20|51.16|50.94|51.17|50.95|51.19|50.97|51.16|50.94|4
1733068600000|2024-12-01 15:56:40|51.16|50.94|51.16|50.94|51.17|50.95|51.16|50.94|3
1733068610000|2024-12-01 15:56:50|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733068620000|2024-12-01 15:57:00|51.16|50.94|51.12|50.9|51.17|50.95|51.12|50.9|7
1733068630000|2024-12-01 15:57:10|51.1|50.88|51.08|50.86|51.1|50.88|51.07|50.85|5
1733068640000|2024-12-01 15:57:20|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733068650000|2024-12-01 15:57:30|51.09|50.87|51.08|50.86|51.12|50.9|51.08|50.86|8
1733068660000|2024-12-01 15:57:40|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733068670000|2024-12-01 15:57:50|51.09|50.87|51.09|50.87|51.1|50.88|51.08|50.86|5
1733068680000|2024-12-01 15:58:00|51.08|50.86|51.08|50.86|51.09|50.87|51.08|50.86|3
1733068690000|2024-12-01 15:58:10|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|4
1733068700000|2024-12-01 15:58:20|51.09|50.87|51.09|50.87|51.11|50.89|51.09|50.87|3
1733068710000|2024-12-01 15:58:30|51.12|50.9|51.15|50.93|51.17|50.95|51.12|50.9|6
1733068720000|2024-12-01 15:58:40|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733068730000|2024-12-01 15:58:50|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733068740000|2024-12-01 15:59:00|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733068750000|2024-12-01 15:59:10|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733068760000|2024-12-01 15:59:20|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1733068770000|2024-12-01 15:59:30|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733068780000|2024-12-01 15:59:40|51.21|50.99|51.22|51|51.23|51.01|51.21|50.99|5
1733068800000|2024-12-01 16:00:00|51.2|50.98|51.2|50.98|51.25|51.03|51.2|50.98|4
1733068810000|2024-12-01 16:00:10|51.19|50.97|51.14|50.92|51.19|50.97|51.14|50.92|6
1733068820000|2024-12-01 16:00:20|51.13|50.91|51.08|50.86|51.13|50.91|51.08|50.86|5
1733068830000|2024-12-01 16:00:30|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733068840000|2024-12-01 16:00:40|51.1|50.88|51.14|50.92|51.14|50.92|51.1|50.88|4
1733068850000|2024-12-01 16:00:50|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|3
1733068860000|2024-12-01 16:01:00|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733068870000|2024-12-01 16:01:10|51.15|50.93|51.18|50.96|51.18|50.96|51.15|50.93|4
1733068880000|2024-12-01 16:01:20|51.19|50.97|51.25|51.03|51.25|51.03|51.19|50.97|6
1733068890000|2024-12-01 16:01:30|51.26|51.04|51.28|51.06|51.28|51.06|51.26|51.04|3
1733068900000|2024-12-01 16:01:40|51.27|51.05|51.14|50.92|51.27|51.05|51.14|50.92|12
1733068910000|2024-12-01 16:01:50|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733068920000|2024-12-01 16:02:00|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733068930000|2024-12-01 16:02:10|51.17|50.95|51.17|50.95|51.18|50.96|51.17|50.95|3
1733068940000|2024-12-01 16:02:20|51.15|50.93|51.06|50.84|51.15|50.93|51.06|50.84|6
1733068950000|2024-12-01 16:02:30|51.05|50.83|51|50.78|51.05|50.83|51|50.78|5
1733068970000|2024-12-01 16:02:50|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733068980000|2024-12-01 16:03:00|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733068990000|2024-12-01 16:03:10|51.02|50.8|51.05|50.83|51.05|50.83|51.02|50.8|3
1733069000000|2024-12-01 16:03:20|51.04|50.82|50.95|50.73|51.04|50.82|50.95|50.73|9
1733069010000|2024-12-01 16:03:30|50.94|50.72|50.97|50.75|50.97|50.75|50.94|50.72|3
1733069020000|2024-12-01 16:03:40|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733069030000|2024-12-01 16:03:50|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733069040000|2024-12-01 16:04:00|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733069050000|2024-12-01 16:04:10|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|5
1733069060000|2024-12-01 16:04:20|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733069070000|2024-12-01 16:04:30|51.01|50.79|50.96|50.74|51.01|50.79|50.96|50.74|2
1733069090000|2024-12-01 16:04:50|50.97|50.75|51|50.78|51|50.78|50.96|50.74|6
1733069100000|2024-12-01 16:05:00|51.01|50.79|51.04|50.82|51.04|50.82|51.01|50.79|6
1733069110000|2024-12-01 16:05:10|51.06|50.84|51.18|50.96|51.18|50.96|51.06|50.84|10
1733069120000|2024-12-01 16:05:20|51.19|50.97|51.19|50.97|51.2|50.98|51.18|50.96|4
1733069130000|2024-12-01 16:05:30|51.18|50.96|51.13|50.91|51.18|50.96|51.13|50.91|5
1733069140000|2024-12-01 16:05:40|51.12|50.9|51.1|50.88|51.12|50.9|51.1|50.88|3
1733069150000|2024-12-01 16:05:50|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733069160000|2024-12-01 16:06:00|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733069170000|2024-12-01 16:06:10|51.06|50.84|51.05|50.83|51.07|50.85|51.05|50.83|4
1733069180000|2024-12-01 16:06:20|51.04|50.82|51.02|50.8|51.04|50.82|51.02|50.8|3
1733069190000|2024-12-01 16:06:30|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733069210000|2024-12-01 16:06:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733069230000|2024-12-01 16:07:10|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733069240000|2024-12-01 16:07:20|51.03|50.81|51.11|50.89|51.12|50.9|51.03|50.81|9
1733069250000|2024-12-01 16:07:30|51.12|50.9|51.1|50.88|51.12|50.9|51.09|50.87|5
1733069260000|2024-12-01 16:07:40|51.09|50.87|51.08|50.86|51.1|50.88|51.07|50.85|10
1733069270000|2024-12-01 16:07:50|51.09|50.87|51.12|50.9|51.12|50.9|51.09|50.87|4
1733069280000|2024-12-01 16:08:00|51.13|50.91|51.08|50.86|51.13|50.91|51.08|50.86|9
1733069290000|2024-12-01 16:08:10|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733069300000|2024-12-01 16:08:20|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|4
1733069310000|2024-12-01 16:08:30|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733069320000|2024-12-01 16:08:40|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733069330000|2024-12-01 16:08:50|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733069340000|2024-12-01 16:09:00|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733069350000|2024-12-01 16:09:10|51.01|50.79|50.91|50.69|51.01|50.79|50.91|50.69|11
1733069360000|2024-12-01 16:09:20|50.93|50.71|50.91|50.69|50.93|50.71|50.91|50.69|4
1733069370000|2024-12-01 16:09:30|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733069380000|2024-12-01 16:09:40|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|4
1733069390000|2024-12-01 16:09:50|50.88|50.66|50.87|50.65|50.88|50.66|50.85|50.63|5
1733069400000|2024-12-01 16:10:00|50.88|50.66|50.9|50.68|50.95|50.73|50.88|50.66|11
1733069410000|2024-12-01 16:10:10|50.91|50.69|50.92|50.7|50.94|50.72|50.9|50.68|6
1733069420000|2024-12-01 16:10:20|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733069430000|2024-12-01 16:10:30|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733069440000|2024-12-01 16:10:40|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733069450000|2024-12-01 16:10:50|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733069460000|2024-12-01 16:11:00|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733069470000|2024-12-01 16:11:10|50.95|50.73|51|50.78|51.03|50.81|50.94|50.72|11
1733069490000|2024-12-01 16:11:30|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1733069500000|2024-12-01 16:11:40|51.01|50.79|51.02|50.8|51.03|50.81|51.01|50.79|6
1733069510000|2024-12-01 16:11:50|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|5
1733069520000|2024-12-01 16:12:00|51|50.78|51|50.78|51|50.78|51|50.78|1
1733069580000|2024-12-01 16:13:00|50.97|50.75|50.96|50.74|50.97|50.75|50.95|50.73|4
1733069590000|2024-12-01 16:13:10|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733069610000|2024-12-01 16:13:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733069620000|2024-12-01 16:13:40|50.89|50.67|50.89|50.67|50.89|50.67|50.88|50.66|3
1733069630000|2024-12-01 16:13:50|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|4
1733069660000|2024-12-01 16:14:20|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733069670000|2024-12-01 16:14:30|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733069680000|2024-12-01 16:14:40|50.83|50.61|50.81|50.59|50.83|50.61|50.81|50.59|3
1733069690000|2024-12-01 16:14:50|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733069700000|2024-12-01 16:15:00|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733069710000|2024-12-01 16:15:10|50.8|50.58|50.82|50.6|50.82|50.6|50.8|50.58|3
1733069720000|2024-12-01 16:15:20|50.8|50.58|50.8|50.58|50.81|50.59|50.8|50.58|3
1733069730000|2024-12-01 16:15:30|50.79|50.57|50.77|50.55|50.79|50.57|50.77|50.55|2
1733069740000|2024-12-01 16:15:40|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733069750000|2024-12-01 16:15:50|50.71|50.49|50.68|50.46|50.71|50.49|50.68|50.46|4
1733069760000|2024-12-01 16:16:00|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|3
1733069770000|2024-12-01 16:16:10|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733069780000|2024-12-01 16:16:20|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733069790000|2024-12-01 16:16:30|50.6|50.38|50.57|50.35|50.6|50.38|50.56|50.34|3
1733069800000|2024-12-01 16:16:40|50.61|50.39|50.63|50.41|50.63|50.41|50.61|50.39|3
1733069820000|2024-12-01 16:17:00|50.62|50.4|50.56|50.34|50.62|50.4|50.56|50.34|4
1733069830000|2024-12-01 16:17:10|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1733069840000|2024-12-01 16:17:20|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733069870000|2024-12-01 16:17:50|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733069890000|2024-12-01 16:18:10|50.5|50.28|50.45|50.23|50.5|50.28|50.45|50.23|5
1733069900000|2024-12-01 16:18:20|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733069910000|2024-12-01 16:18:30|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733069920000|2024-12-01 16:18:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733069930000|2024-12-01 16:18:50|50.48|50.26|50.5|50.28|50.52|50.3|50.48|50.26|7
1733069940000|2024-12-01 16:19:00|50.53|50.31|50.55|50.33|50.56|50.34|50.53|50.31|4
1733069950000|2024-12-01 16:19:10|50.56|50.34|50.53|50.31|50.56|50.34|50.53|50.31|6
1733069960000|2024-12-01 16:19:20|50.52|50.3|50.55|50.33|50.55|50.33|50.52|50.3|3
1733069970000|2024-12-01 16:19:30|50.56|50.34|50.58|50.36|50.58|50.36|50.56|50.34|3
1733069990000|2024-12-01 16:19:50|50.59|50.37|50.61|50.39|50.61|50.39|50.58|50.36|4
1733070000000|2024-12-01 16:20:00|50.62|50.4|50.62|50.4|50.62|50.4|50.61|50.39|3
1733070010000|2024-12-01 16:20:10|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733070020000|2024-12-01 16:20:20|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733070030000|2024-12-01 16:20:30|50.59|50.37|50.61|50.39|50.61|50.39|50.59|50.37|2
1733070040000|2024-12-01 16:20:40|50.63|50.41|50.63|50.41|50.63|50.41|50.61|50.39|3
1733070050000|2024-12-01 16:20:50|50.65|50.43|50.67|50.45|50.67|50.45|50.65|50.43|3
1733070060000|2024-12-01 16:21:00|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733070080000|2024-12-01 16:21:20|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1733070090000|2024-12-01 16:21:30|50.71|50.49|50.73|50.51|50.73|50.51|50.71|50.49|3
1733070120000|2024-12-01 16:22:00|50.74|50.52|50.76|50.54|50.76|50.54|50.74|50.52|3
1733070130000|2024-12-01 16:22:10|50.75|50.53|50.7|50.48|50.76|50.54|50.7|50.48|6
1733070140000|2024-12-01 16:22:20|50.71|50.49|50.73|50.51|50.73|50.51|50.71|50.49|3
1733070160000|2024-12-01 16:22:40|50.74|50.52|50.72|50.5|50.74|50.52|50.72|50.5|3
1733070170000|2024-12-01 16:22:50|50.71|50.49|50.75|50.53|50.75|50.53|50.71|50.49|7
1733070180000|2024-12-01 16:23:00|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733070190000|2024-12-01 16:23:10|50.75|50.53|50.75|50.53|50.76|50.54|50.75|50.53|3
1733070210000|2024-12-01 16:23:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733070220000|2024-12-01 16:23:40|50.75|50.53|50.75|50.53|50.75|50.53|50.74|50.52|3
1733070230000|2024-12-01 16:23:50|50.74|50.52|50.75|50.53|50.76|50.54|50.74|50.52|4
1733070240000|2024-12-01 16:24:00|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733070250000|2024-12-01 16:24:10|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1733070260000|2024-12-01 16:24:20|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733070270000|2024-12-01 16:24:30|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733070280000|2024-12-01 16:24:40|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1733070290000|2024-12-01 16:24:50|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1733070300000|2024-12-01 16:25:00|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|4
1733070310000|2024-12-01 16:25:10|50.74|50.52|50.84|50.62|50.84|50.62|50.74|50.52|8
1733070320000|2024-12-01 16:25:20|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733070330000|2024-12-01 16:25:30|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733070340000|2024-12-01 16:25:40|50.87|50.65|50.91|50.69|50.91|50.69|50.87|50.65|4
1733070350000|2024-12-01 16:25:50|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733070360000|2024-12-01 16:26:00|50.89|50.67|50.87|50.65|50.89|50.67|50.86|50.64|5
1733070370000|2024-12-01 16:26:10|50.88|50.66|50.88|50.66|50.88|50.66|50.87|50.65|3
1733070380000|2024-12-01 16:26:20|50.87|50.65|50.93|50.71|50.93|50.71|50.87|50.65|5
1733070390000|2024-12-01 16:26:30|50.94|50.72|50.96|50.74|50.96|50.74|50.94|50.72|4
1733070400000|2024-12-01 16:26:40|50.97|50.75|50.97|50.75|50.97|50.75|50.96|50.74|3
1733070410000|2024-12-01 16:26:50|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733070420000|2024-12-01 16:27:00|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|7
1733070430000|2024-12-01 16:27:10|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733070440000|2024-12-01 16:27:20|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|4
1733070450000|2024-12-01 16:27:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733070460000|2024-12-01 16:27:40|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|3
1733070470000|2024-12-01 16:27:50|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733070480000|2024-12-01 16:28:00|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|4
1733070490000|2024-12-01 16:28:10|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|3
1733070500000|2024-12-01 16:28:20|50.9|50.68|50.87|50.65|50.9|50.68|50.87|50.65|4
1733070510000|2024-12-01 16:28:30|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733070520000|2024-12-01 16:28:40|50.91|50.69|51|50.78|51|50.78|50.91|50.69|8
1733070530000|2024-12-01 16:28:50|51.01|50.79|51.02|50.8|51.05|50.83|51.01|50.79|7
1733070540000|2024-12-01 16:29:00|51.01|50.79|50.96|50.74|51.01|50.79|50.95|50.73|4
1733070550000|2024-12-01 16:29:10|50.95|50.73|50.93|50.71|50.95|50.73|50.93|50.71|3
1733070560000|2024-12-01 16:29:20|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733070590000|2024-12-01 16:29:50|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733070600000|2024-12-01 16:30:00|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733070610000|2024-12-01 16:30:10|50.92|50.7|50.92|50.7|50.93|50.71|50.92|50.7|5
1733070620000|2024-12-01 16:30:20|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733070630000|2024-12-01 16:30:30|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733070640000|2024-12-01 16:30:40|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|4
1733070650000|2024-12-01 16:30:50|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733070660000|2024-12-01 16:31:00|50.95|50.73|50.97|50.75|50.97|50.75|50.94|50.72|4
1733070670000|2024-12-01 16:31:10|50.98|50.76|51.02|50.8|51.02|50.8|50.98|50.76|3
1733070680000|2024-12-01 16:31:20|51.03|50.81|51.02|50.8|51.07|50.85|51.01|50.79|9
1733070690000|2024-12-01 16:31:30|51.01|50.79|50.97|50.75|51.01|50.79|50.97|50.75|5
1733070700000|2024-12-01 16:31:40|50.96|50.74|50.88|50.66|50.96|50.74|50.88|50.66|8
1733070710000|2024-12-01 16:31:50|50.86|50.64|50.82|50.6|50.86|50.64|50.82|50.6|6
1733070720000|2024-12-01 16:32:00|50.81|50.59|50.78|50.56|50.81|50.59|50.78|50.56|4
1733070730000|2024-12-01 16:32:10|50.77|50.55|50.8|50.58|50.8|50.58|50.77|50.55|3
1733070740000|2024-12-01 16:32:20|50.81|50.59|50.83|50.61|50.83|50.61|50.81|50.59|3
1733070750000|2024-12-01 16:32:30|50.84|50.62|50.85|50.63|50.85|50.63|50.83|50.61|4
1733070760000|2024-12-01 16:32:40|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|3
1733070780000|2024-12-01 16:33:00|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733070790000|2024-12-01 16:33:10|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733070800000|2024-12-01 16:33:20|50.9|50.68|50.95|50.73|50.95|50.73|50.9|50.68|6
1733070810000|2024-12-01 16:33:30|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733070820000|2024-12-01 16:33:40|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733070830000|2024-12-01 16:33:50|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733070840000|2024-12-01 16:34:00|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733070860000|2024-12-01 16:34:20|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733070870000|2024-12-01 16:34:30|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733070880000|2024-12-01 16:34:40|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733070900000|2024-12-01 16:35:00|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|2
1733070910000|2024-12-01 16:35:10|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733070920000|2024-12-01 16:35:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733070930000|2024-12-01 16:35:30|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|2
1733070940000|2024-12-01 16:35:40|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|2
1733070950000|2024-12-01 16:35:50|50.88|50.66|50.86|50.64|50.89|50.67|50.86|50.64|9
1733070960000|2024-12-01 16:36:00|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|3
1733070970000|2024-12-01 16:36:10|50.89|50.67|50.9|50.68|50.9|50.68|50.88|50.66|4
1733070980000|2024-12-01 16:36:20|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733070990000|2024-12-01 16:36:30|50.9|50.68|50.91|50.69|50.91|50.69|50.89|50.67|4
1733071000000|2024-12-01 16:36:40|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733071010000|2024-12-01 16:36:50|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733071020000|2024-12-01 16:37:00|50.93|50.71|50.91|50.69|50.93|50.71|50.91|50.69|3
1733071030000|2024-12-01 16:37:10|50.89|50.67|50.84|50.62|50.89|50.67|50.84|50.62|6
1733071040000|2024-12-01 16:37:20|50.85|50.63|50.86|50.64|50.86|50.64|50.84|50.62|4
1733071050000|2024-12-01 16:37:30|50.85|50.63|50.85|50.63|50.86|50.64|50.85|50.63|3
1733071060000|2024-12-01 16:37:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733071070000|2024-12-01 16:37:50|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733071080000|2024-12-01 16:38:00|50.89|50.67|50.86|50.64|50.89|50.67|50.86|50.64|5
1733071090000|2024-12-01 16:38:10|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733071100000|2024-12-01 16:38:20|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733071110000|2024-12-01 16:38:30|50.83|50.61|50.85|50.63|50.85|50.63|50.83|50.61|3
1733071120000|2024-12-01 16:38:40|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|5
1733071130000|2024-12-01 16:38:50|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733071140000|2024-12-01 16:39:00|50.87|50.65|50.88|50.66|50.89|50.67|50.87|50.65|3
1733071150000|2024-12-01 16:39:10|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733071160000|2024-12-01 16:39:20|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|3
1733071180000|2024-12-01 16:39:40|50.89|50.67|50.9|50.68|50.92|50.7|50.89|50.67|5
1733071190000|2024-12-01 16:39:50|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733071200000|2024-12-01 16:40:00|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733071210000|2024-12-01 16:40:10|50.92|50.7|50.96|50.74|50.96|50.74|50.92|50.7|4
1733071220000|2024-12-01 16:40:20|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733071230000|2024-12-01 16:40:30|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733071240000|2024-12-01 16:40:40|50.96|50.74|50.96|50.74|50.97|50.75|50.95|50.73|10
1733071250000|2024-12-01 16:40:50|50.95|50.73|50.95|50.73|50.96|50.74|50.95|50.73|3
1733071260000|2024-12-01 16:41:00|51.02|50.8|51.06|50.84|51.06|50.84|51.02|50.8|4
1733071270000|2024-12-01 16:41:10|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733071280000|2024-12-01 16:41:20|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733071290000|2024-12-01 16:41:30|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733071300000|2024-12-01 16:41:40|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|2
1733071320000|2024-12-01 16:42:00|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733071340000|2024-12-01 16:42:20|51.07|50.85|51.04|50.82|51.07|50.85|51.04|50.82|2
1733071360000|2024-12-01 16:42:40|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733071370000|2024-12-01 16:42:50|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|4
1733071380000|2024-12-01 16:43:00|51.04|50.82|51.02|50.8|51.04|50.82|51.02|50.8|2
1733071390000|2024-12-01 16:43:10|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733071400000|2024-12-01 16:43:20|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733071420000|2024-12-01 16:43:40|50.98|50.76|50.98|50.76|50.99|50.77|50.98|50.76|3
1733071430000|2024-12-01 16:43:50|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733071440000|2024-12-01 16:44:00|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733071450000|2024-12-01 16:44:10|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733071460000|2024-12-01 16:44:20|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|4
1733071470000|2024-12-01 16:44:30|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733071490000|2024-12-01 16:44:50|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|4
1733071500000|2024-12-01 16:45:00|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|2
1733071510000|2024-12-01 16:45:10|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733071520000|2024-12-01 16:45:20|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733071540000|2024-12-01 16:45:40|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733071550000|2024-12-01 16:45:50|50.95|50.73|50.89|50.67|50.95|50.73|50.89|50.67|6
1733071580000|2024-12-01 16:46:20|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733071590000|2024-12-01 16:46:30|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733071610000|2024-12-01 16:46:50|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733071620000|2024-12-01 16:47:00|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|4
1733071630000|2024-12-01 16:47:10|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733071640000|2024-12-01 16:47:20|50.87|50.65|50.87|50.65|50.87|50.65|50.86|50.64|3
1733071650000|2024-12-01 16:47:30|50.89|50.67|50.88|50.66|50.89|50.67|50.87|50.65|3
1733071660000|2024-12-01 16:47:40|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733071690000|2024-12-01 16:48:10|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|5
1733071720000|2024-12-01 16:48:40|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|3
1733071750000|2024-12-01 16:49:10|50.81|50.59|50.79|50.57|50.81|50.59|50.78|50.56|4
1733071770000|2024-12-01 16:49:30|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733071780000|2024-12-01 16:49:40|50.79|50.57|50.79|50.57|50.79|50.57|50.78|50.56|3
1733071820000|2024-12-01 16:50:20|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733071830000|2024-12-01 16:50:30|50.77|50.55|50.79|50.57|50.79|50.57|50.77|50.55|3
1733071840000|2024-12-01 16:50:40|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1733071850000|2024-12-01 16:50:50|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733071860000|2024-12-01 16:51:00|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733071870000|2024-12-01 16:51:10|50.76|50.54|50.75|50.53|50.76|50.54|50.74|50.52|4
1733071880000|2024-12-01 16:51:20|50.74|50.52|50.74|50.52|50.74|50.52|50.73|50.51|3
1733071890000|2024-12-01 16:51:30|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1733071900000|2024-12-01 16:51:40|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733071910000|2024-12-01 16:51:50|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733071920000|2024-12-01 16:52:00|50.75|50.53|50.77|50.55|50.77|50.55|50.75|50.53|5
1733071930000|2024-12-01 16:52:10|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733071940000|2024-12-01 16:52:20|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733071950000|2024-12-01 16:52:30|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733071960000|2024-12-01 16:52:40|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733071970000|2024-12-01 16:52:50|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733071980000|2024-12-01 16:53:00|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733071990000|2024-12-01 16:53:10|50.75|50.53|50.75|50.53|50.76|50.54|50.75|50.53|5
1733072000000|2024-12-01 16:53:20|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733072030000|2024-12-01 16:53:50|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733072040000|2024-12-01 16:54:00|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733072050000|2024-12-01 16:54:10|50.79|50.57|50.85|50.63|50.85|50.63|50.79|50.57|4
1733072060000|2024-12-01 16:54:20|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733072070000|2024-12-01 16:54:30|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733072080000|2024-12-01 16:54:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733072090000|2024-12-01 16:54:50|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733072100000|2024-12-01 16:55:00|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733072110000|2024-12-01 16:55:10|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733072120000|2024-12-01 16:55:20|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733072130000|2024-12-01 16:55:30|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733072140000|2024-12-01 16:55:40|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733072150000|2024-12-01 16:55:50|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733072160000|2024-12-01 16:56:00|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733072170000|2024-12-01 16:56:10|50.83|50.61|50.82|50.6|50.83|50.61|50.81|50.59|4
1733072180000|2024-12-01 16:56:20|50.81|50.59|50.82|50.6|50.82|50.6|50.8|50.58|6
1733072190000|2024-12-01 16:56:30|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733072200000|2024-12-01 16:56:40|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733072210000|2024-12-01 16:56:50|50.85|50.63|50.84|50.62|50.85|50.63|50.83|50.61|4
1733072220000|2024-12-01 16:57:00|50.85|50.63|50.91|50.69|50.91|50.69|50.85|50.63|4
1733072230000|2024-12-01 16:57:10|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|5
1733072240000|2024-12-01 16:57:20|50.95|50.73|50.91|50.69|50.95|50.73|50.89|50.67|5
1733072250000|2024-12-01 16:57:30|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|3
1733072260000|2024-12-01 16:57:40|50.86|50.64|50.87|50.65|50.88|50.66|50.86|50.64|6
1733072270000|2024-12-01 16:57:50|50.88|50.66|50.91|50.69|50.91|50.69|50.88|50.66|3
1733072280000|2024-12-01 16:58:00|50.89|50.67|50.91|50.69|50.91|50.69|50.89|50.67|3
1733072290000|2024-12-01 16:58:10|50.9|50.68|50.9|50.68|50.91|50.69|50.9|50.68|3
1733072300000|2024-12-01 16:58:20|50.89|50.67|50.89|50.67|50.9|50.68|50.89|50.67|3
1733072320000|2024-12-01 16:58:40|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733072330000|2024-12-01 16:58:50|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733072340000|2024-12-01 16:59:00|50.84|50.62|50.8|50.58|50.84|50.62|50.8|50.58|6
1733072350000|2024-12-01 16:59:10|50.79|50.57|50.79|50.57|50.8|50.58|50.79|50.57|3
1733072370000|2024-12-01 16:59:30|50.78|50.56|50.75|50.53|50.78|50.56|50.75|50.53|3
1733072380000|2024-12-01 16:59:40|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733072390000|2024-12-01 16:59:50|50.78|50.56|50.72|50.5|50.78|50.56|50.72|50.5|5
1733072400000|2024-12-01 17:00:00|50.73|50.51|50.72|50.5|50.73|50.51|50.72|50.5|4
1733072420000|2024-12-01 17:00:20|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733072430000|2024-12-01 17:00:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733072450000|2024-12-01 17:00:50|50.76|50.54|50.78|50.56|50.78|50.56|50.76|50.54|3
1733072460000|2024-12-01 17:01:00|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733072470000|2024-12-01 17:01:10|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1733072480000|2024-12-01 17:01:20|50.78|50.56|50.78|50.56|50.78|50.56|50.77|50.55|5
1733072490000|2024-12-01 17:01:30|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733072500000|2024-12-01 17:01:40|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|4
1733072520000|2024-12-01 17:02:00|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733072530000|2024-12-01 17:02:10|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1733072560000|2024-12-01 17:02:40|50.8|50.58|50.79|50.57|50.8|50.58|50.78|50.56|4
1733072570000|2024-12-01 17:02:50|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733072580000|2024-12-01 17:03:00|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|4
1733072590000|2024-12-01 17:03:10|50.81|50.59|50.8|50.58|50.81|50.59|50.8|50.58|2
1733072600000|2024-12-01 17:03:20|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733072610000|2024-12-01 17:03:30|50.77|50.55|50.72|50.5|50.78|50.56|50.72|50.5|6
1733072620000|2024-12-01 17:03:40|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733072630000|2024-12-01 17:03:50|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733072640000|2024-12-01 17:04:00|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733072650000|2024-12-01 17:04:10|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|3
1733072660000|2024-12-01 17:04:20|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733072670000|2024-12-01 17:04:30|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|3
1733072680000|2024-12-01 17:04:40|50.6|50.38|50.58|50.36|50.6|50.38|50.58|50.36|3
1733072700000|2024-12-01 17:05:00|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|3
1733072710000|2024-12-01 17:05:10|50.58|50.36|50.54|50.32|50.58|50.36|50.54|50.32|5
1733072730000|2024-12-01 17:05:30|50.52|50.3|50.5|50.28|50.52|50.3|50.5|50.28|3
1733072740000|2024-12-01 17:05:40|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|4
1733072750000|2024-12-01 17:05:50|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733072760000|2024-12-01 17:06:00|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733072770000|2024-12-01 17:06:10|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733072800000|2024-12-01 17:06:40|50.47|50.25|50.45|50.23|50.47|50.25|50.45|50.23|3
1733072810000|2024-12-01 17:06:50|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733072840000|2024-12-01 17:07:20|50.41|50.19|50.38|50.16|50.41|50.19|50.38|50.16|4
1733072850000|2024-12-01 17:07:30|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733072860000|2024-12-01 17:07:40|50.38|50.16|50.42|50.2|50.42|50.2|50.38|50.16|3
1733072870000|2024-12-01 17:07:50|50.43|50.21|50.46|50.24|50.46|50.24|50.43|50.21|2
1733072880000|2024-12-01 17:08:00|50.47|50.25|50.5|50.28|50.5|50.28|50.47|50.25|4
1733072890000|2024-12-01 17:08:10|50.53|50.31|50.59|50.37|50.59|50.37|50.53|50.31|7
1733072900000|2024-12-01 17:08:20|50.6|50.38|50.64|50.42|50.64|50.42|50.6|50.38|5
1733072910000|2024-12-01 17:08:30|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1733072920000|2024-12-01 17:08:40|50.65|50.43|50.63|50.41|50.66|50.44|50.63|50.41|5
1733072930000|2024-12-01 17:08:50|50.62|50.4|50.65|50.43|50.65|50.43|50.62|50.4|4
1733072940000|2024-12-01 17:09:00|50.64|50.42|50.64|50.42|50.65|50.43|50.64|50.42|3
1733072950000|2024-12-01 17:09:10|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|2
1733072960000|2024-12-01 17:09:20|50.66|50.44|50.71|50.49|50.71|50.49|50.66|50.44|4
1733072970000|2024-12-01 17:09:30|50.72|50.5|50.74|50.52|50.74|50.52|50.72|50.5|3
1733072980000|2024-12-01 17:09:40|50.75|50.53|50.75|50.53|50.76|50.54|50.75|50.53|3
1733072990000|2024-12-01 17:09:50|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|2
1733073000000|2024-12-01 17:10:00|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733073010000|2024-12-01 17:10:10|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|4
1733073020000|2024-12-01 17:10:20|50.68|50.46|50.64|50.42|50.68|50.46|50.64|50.42|4
1733073030000|2024-12-01 17:10:30|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733073040000|2024-12-01 17:10:40|50.6|50.38|50.55|50.33|50.6|50.38|50.55|50.33|7
1733073050000|2024-12-01 17:10:50|50.53|50.31|50.51|50.29|50.53|50.31|50.49|50.27|10
1733073060000|2024-12-01 17:11:00|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|4
1733073070000|2024-12-01 17:11:10|50.57|50.35|50.59|50.37|50.61|50.39|50.57|50.35|12
1733073080000|2024-12-01 17:11:20|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733073090000|2024-12-01 17:11:30|50.61|50.39|50.59|50.37|50.63|50.41|50.59|50.37|5
1733073100000|2024-12-01 17:11:40|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733073110000|2024-12-01 17:11:50|50.6|50.38|50.58|50.36|50.6|50.38|50.58|50.36|3
1733073120000|2024-12-01 17:12:00|50.57|50.35|50.55|50.33|50.58|50.36|50.55|50.33|5
1733073130000|2024-12-01 17:12:10|50.54|50.32|50.52|50.3|50.54|50.32|50.52|50.3|4
1733073140000|2024-12-01 17:12:20|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733073150000|2024-12-01 17:12:30|50.56|50.34|50.59|50.37|50.59|50.37|50.56|50.34|4
1733073180000|2024-12-01 17:13:00|50.58|50.36|50.59|50.37|50.59|50.37|50.57|50.35|4
1733073190000|2024-12-01 17:13:10|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733073220000|2024-12-01 17:13:40|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733073230000|2024-12-01 17:13:50|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733073240000|2024-12-01 17:14:00|50.62|50.4|50.58|50.36|50.62|50.4|50.58|50.36|5
1733073250000|2024-12-01 17:14:10|50.57|50.35|50.55|50.33|50.57|50.35|50.55|50.33|5
1733073260000|2024-12-01 17:14:20|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733073270000|2024-12-01 17:14:30|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733073280000|2024-12-01 17:14:40|50.54|50.32|50.54|50.32|50.55|50.33|50.54|50.32|3
1733073290000|2024-12-01 17:14:50|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733073300000|2024-12-01 17:15:00|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733073310000|2024-12-01 17:15:10|50.55|50.33|50.52|50.3|50.55|50.33|50.52|50.3|2
1733073320000|2024-12-01 17:15:20|50.53|50.31|50.5|50.28|50.54|50.32|50.5|50.28|4
1733073330000|2024-12-01 17:15:30|50.49|50.27|50.49|50.27|50.49|50.27|50.45|50.23|10
1733073340000|2024-12-01 17:15:40|50.48|50.26|50.52|50.3|50.52|50.3|50.48|50.26|4
1733073350000|2024-12-01 17:15:50|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|5
1733073360000|2024-12-01 17:16:00|50.51|50.29|50.46|50.24|50.53|50.31|50.46|50.24|13
1733073370000|2024-12-01 17:16:10|50.47|50.25|50.5|50.28|50.53|50.31|50.47|50.25|8
1733073380000|2024-12-01 17:16:20|50.49|50.27|50.52|50.3|50.52|50.3|50.48|50.26|8
1733073390000|2024-12-01 17:16:30|50.51|50.29|50.49|50.27|50.52|50.3|50.49|50.27|9
1733073400000|2024-12-01 17:16:40|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|4
1733073410000|2024-12-01 17:16:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733073420000|2024-12-01 17:17:00|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733073430000|2024-12-01 17:17:10|50.44|50.22|50.44|50.22|50.45|50.23|50.44|50.22|3
1733073440000|2024-12-01 17:17:20|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733073450000|2024-12-01 17:17:30|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733073470000|2024-12-01 17:17:50|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733073480000|2024-12-01 17:18:00|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733073500000|2024-12-01 17:18:20|50.45|50.23|50.47|50.25|50.47|50.25|50.45|50.23|3
1733073510000|2024-12-01 17:18:30|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733073520000|2024-12-01 17:18:40|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|4
1733073540000|2024-12-01 17:19:00|50.44|50.22|50.41|50.19|50.44|50.22|50.41|50.19|6
1733073550000|2024-12-01 17:19:10|50.4|50.18|50.4|50.18|50.41|50.19|50.39|50.17|7
1733073560000|2024-12-01 17:19:20|50.41|50.19|50.4|50.18|50.41|50.19|50.39|50.17|4
1733073570000|2024-12-01 17:19:30|50.41|50.19|50.41|50.19|50.42|50.2|50.41|50.19|3
1733073580000|2024-12-01 17:19:40|50.45|50.23|50.51|50.29|50.51|50.29|50.45|50.23|7
1733073590000|2024-12-01 17:19:50|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733073600000|2024-12-01 17:20:00|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|3
1733073610000|2024-12-01 17:20:10|50.55|50.33|50.5|50.28|50.55|50.33|50.5|50.28|6
1733073620000|2024-12-01 17:20:20|50.49|50.27|50.48|50.26|50.49|50.27|50.47|50.25|3
1733073630000|2024-12-01 17:20:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733073640000|2024-12-01 17:20:40|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|3
1733073650000|2024-12-01 17:20:50|50.5|50.28|50.53|50.31|50.53|50.31|50.5|50.28|2
1733073660000|2024-12-01 17:21:00|50.54|50.32|50.57|50.35|50.57|50.35|50.54|50.32|6
1733073670000|2024-12-01 17:21:10|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733073680000|2024-12-01 17:21:20|50.57|50.35|50.58|50.36|50.59|50.37|50.57|50.35|4
1733073690000|2024-12-01 17:21:30|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733073700000|2024-12-01 17:21:40|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733073710000|2024-12-01 17:21:50|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733073720000|2024-12-01 17:22:00|50.56|50.34|50.52|50.3|50.56|50.34|50.52|50.3|6
1733073740000|2024-12-01 17:22:20|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733073750000|2024-12-01 17:22:30|50.54|50.32|50.54|50.32|50.56|50.34|50.53|50.31|7
1733073760000|2024-12-01 17:22:40|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|3
1733073770000|2024-12-01 17:22:50|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733073780000|2024-12-01 17:23:00|50.55|50.33|50.57|50.35|50.57|50.35|50.55|50.33|2
1733073790000|2024-12-01 17:23:10|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733073810000|2024-12-01 17:23:30|50.57|50.35|50.57|50.35|50.58|50.36|50.57|50.35|3
1733073820000|2024-12-01 17:23:40|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733073830000|2024-12-01 17:23:50|50.61|50.39|50.63|50.41|50.63|50.41|50.61|50.39|3
1733073840000|2024-12-01 17:24:00|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733073850000|2024-12-01 17:24:10|50.63|50.41|50.61|50.39|50.63|50.41|50.61|50.39|3
1733073860000|2024-12-01 17:24:20|50.62|50.4|50.62|50.4|50.62|50.4|50.61|50.39|7
1733073870000|2024-12-01 17:24:30|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733073880000|2024-12-01 17:24:40|50.62|50.4|50.62|50.4|50.62|50.4|50.61|50.39|3
1733073890000|2024-12-01 17:24:50|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|4
1733073920000|2024-12-01 17:25:20|50.65|50.43|50.66|50.44|50.66|50.44|50.65|50.43|2
1733073930000|2024-12-01 17:25:30|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733073940000|2024-12-01 17:25:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733073950000|2024-12-01 17:25:50|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|3
1733073960000|2024-12-01 17:26:00|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733073980000|2024-12-01 17:26:20|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|3
1733073990000|2024-12-01 17:26:30|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733074020000|2024-12-01 17:27:00|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|3
1733074040000|2024-12-01 17:27:20|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733074050000|2024-12-01 17:27:30|50.63|50.41|50.65|50.43|50.65|50.43|50.63|50.41|3
1733074060000|2024-12-01 17:27:40|50.66|50.44|50.7|50.48|50.7|50.48|50.66|50.44|3
1733074070000|2024-12-01 17:27:50|50.69|50.47|50.66|50.44|50.69|50.47|50.66|50.44|3
1733074080000|2024-12-01 17:28:00|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|6
1733074090000|2024-12-01 17:28:10|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|5
1733074100000|2024-12-01 17:28:20|50.62|50.4|50.56|50.34|50.62|50.4|50.56|50.34|4
1733074110000|2024-12-01 17:28:30|50.55|50.33|50.54|50.32|50.56|50.34|50.54|50.32|4
1733074120000|2024-12-01 17:28:40|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733074130000|2024-12-01 17:28:50|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733074140000|2024-12-01 17:29:00|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733074150000|2024-12-01 17:29:10|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733074160000|2024-12-01 17:29:20|50.52|50.3|50.55|50.33|50.55|50.33|50.52|50.3|4
1733074170000|2024-12-01 17:29:30|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733074180000|2024-12-01 17:29:40|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733074190000|2024-12-01 17:29:50|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733074210000|2024-12-01 17:30:10|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|4
1733074220000|2024-12-01 17:30:20|50.51|50.29|50.51|50.29|50.51|50.29|50.49|50.27|5
1733074230000|2024-12-01 17:30:30|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|4
1733074240000|2024-12-01 17:30:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733074250000|2024-12-01 17:30:50|50.56|50.34|50.55|50.33|50.56|50.34|50.54|50.32|4
1733074260000|2024-12-01 17:31:00|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733074270000|2024-12-01 17:31:10|50.57|50.35|50.59|50.37|50.59|50.37|50.57|50.35|2
1733074280000|2024-12-01 17:31:20|50.6|50.38|50.62|50.4|50.62|50.4|50.6|50.38|3
1733074290000|2024-12-01 17:31:30|50.63|50.41|50.65|50.43|50.65|50.43|50.63|50.41|3
1733074300000|2024-12-01 17:31:40|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733074310000|2024-12-01 17:31:50|50.67|50.45|50.7|50.48|50.7|50.48|50.67|50.45|4
1733074320000|2024-12-01 17:32:00|50.71|50.49|50.76|50.54|50.76|50.54|50.71|50.49|6
1733074330000|2024-12-01 17:32:10|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733074340000|2024-12-01 17:32:20|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|3
1733074350000|2024-12-01 17:32:30|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733074360000|2024-12-01 17:32:40|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733074370000|2024-12-01 17:32:50|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733074380000|2024-12-01 17:33:00|50.9|50.68|50.9|50.68|50.91|50.69|50.89|50.67|5
1733074390000|2024-12-01 17:33:10|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|3
1733074400000|2024-12-01 17:33:20|50.9|50.68|50.86|50.64|50.9|50.68|50.85|50.63|6
1733074410000|2024-12-01 17:33:30|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733074420000|2024-12-01 17:33:40|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733074430000|2024-12-01 17:33:50|50.86|50.64|50.83|50.61|50.86|50.64|50.83|50.61|8
1733074440000|2024-12-01 17:34:00|50.82|50.6|50.8|50.58|50.82|50.6|50.8|50.58|2
1733074450000|2024-12-01 17:34:10|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733074460000|2024-12-01 17:34:20|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733074470000|2024-12-01 17:34:30|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733074480000|2024-12-01 17:34:40|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733074490000|2024-12-01 17:34:50|50.83|50.61|50.86|50.64|50.86|50.64|50.83|50.61|3
1733074500000|2024-12-01 17:35:00|50.85|50.63|50.87|50.65|50.87|50.65|50.85|50.63|5
1733074510000|2024-12-01 17:35:10|50.88|50.66|50.91|50.69|50.91|50.69|50.88|50.66|3
1733074520000|2024-12-01 17:35:20|50.93|50.71|50.89|50.67|50.94|50.72|50.88|50.66|8
1733074540000|2024-12-01 17:35:40|50.9|50.68|50.89|50.67|50.9|50.68|50.88|50.66|4
1733074550000|2024-12-01 17:35:50|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733074560000|2024-12-01 17:36:00|50.89|50.67|50.91|50.69|50.91|50.69|50.88|50.66|5
1733074570000|2024-12-01 17:36:10|50.92|50.7|50.93|50.71|50.94|50.72|50.92|50.7|4
1733074580000|2024-12-01 17:36:20|50.94|50.72|50.91|50.69|50.94|50.72|50.91|50.69|5
1733074590000|2024-12-01 17:36:30|50.9|50.68|50.91|50.69|50.91|50.69|50.9|50.68|2
1733074600000|2024-12-01 17:36:40|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733074610000|2024-12-01 17:36:50|50.91|50.69|50.87|50.65|50.91|50.69|50.86|50.64|4
1733074620000|2024-12-01 17:37:00|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|3
1733074630000|2024-12-01 17:37:10|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733074640000|2024-12-01 17:37:20|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733074650000|2024-12-01 17:37:30|50.89|50.67|50.9|50.68|50.91|50.69|50.89|50.67|5
1733074660000|2024-12-01 17:37:40|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|3
1733074680000|2024-12-01 17:38:00|50.93|50.71|50.91|50.69|50.93|50.71|50.91|50.69|3
1733074690000|2024-12-01 17:38:10|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733074700000|2024-12-01 17:38:20|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733074710000|2024-12-01 17:38:30|50.87|50.65|50.84|50.62|50.87|50.65|50.84|50.62|4
1733074720000|2024-12-01 17:38:40|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733074730000|2024-12-01 17:38:50|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733074750000|2024-12-01 17:39:10|50.87|50.65|50.91|50.69|50.92|50.7|50.87|50.65|4
1733074760000|2024-12-01 17:39:20|50.9|50.68|50.89|50.67|50.9|50.68|50.88|50.66|4
1733074770000|2024-12-01 17:39:30|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733074780000|2024-12-01 17:39:40|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733074790000|2024-12-01 17:39:50|50.89|50.67|50.91|50.69|50.91|50.69|50.88|50.66|3
1733074800000|2024-12-01 17:40:00|50.9|50.68|50.91|50.69|50.92|50.7|50.9|50.68|5
1733074810000|2024-12-01 17:40:10|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|3
1733074820000|2024-12-01 17:40:20|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733074830000|2024-12-01 17:40:30|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733074840000|2024-12-01 17:40:40|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733074850000|2024-12-01 17:40:50|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733074860000|2024-12-01 17:41:00|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733074890000|2024-12-01 17:41:30|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733074900000|2024-12-01 17:41:40|50.98|50.76|50.96|50.74|50.99|50.77|50.95|50.73|6
1733074910000|2024-12-01 17:41:50|50.97|50.75|50.94|50.72|50.97|50.75|50.94|50.72|4
1733074920000|2024-12-01 17:42:00|50.93|50.71|50.96|50.74|50.96|50.74|50.93|50.71|4
1733074930000|2024-12-01 17:42:10|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733074940000|2024-12-01 17:42:20|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733074950000|2024-12-01 17:42:30|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733074960000|2024-12-01 17:42:40|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733074970000|2024-12-01 17:42:50|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733074980000|2024-12-01 17:43:00|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|4
1733074990000|2024-12-01 17:43:10|51.07|50.85|51.03|50.81|51.07|50.85|51.03|50.81|5
1733075000000|2024-12-01 17:43:20|51.02|50.8|50.98|50.76|51.02|50.8|50.98|50.76|6
1733075010000|2024-12-01 17:43:30|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733075020000|2024-12-01 17:43:40|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733075030000|2024-12-01 17:43:50|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733075050000|2024-12-01 17:44:10|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733075060000|2024-12-01 17:44:20|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733075070000|2024-12-01 17:44:30|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733075080000|2024-12-01 17:44:40|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733075100000|2024-12-01 17:45:00|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733075120000|2024-12-01 17:45:20|51.05|50.83|51.08|50.86|51.08|50.86|51.05|50.83|4
1733075130000|2024-12-01 17:45:30|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733075140000|2024-12-01 17:45:40|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733075170000|2024-12-01 17:46:10|51.12|50.9|51.14|50.92|51.14|50.92|51.12|50.9|2
1733075180000|2024-12-01 17:46:20|51.15|50.93|51.2|50.98|51.2|50.98|51.15|50.93|6
1733075190000|2024-12-01 17:46:30|51.21|50.99|51.25|51.03|51.25|51.03|51.21|50.99|5
1733075200000|2024-12-01 17:46:40|51.26|51.04|51.27|51.05|51.28|51.06|51.26|51.04|3
1733075210000|2024-12-01 17:46:50|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|4
1733075220000|2024-12-01 17:47:00|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|2
1733075230000|2024-12-01 17:47:10|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733075240000|2024-12-01 17:47:20|51.27|51.05|51.28|51.06|51.28|51.06|51.27|51.05|2
1733075250000|2024-12-01 17:47:30|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733075260000|2024-12-01 17:47:40|51.28|51.06|51.27|51.05|51.29|51.07|51.27|51.05|4
1733075270000|2024-12-01 17:47:50|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733075280000|2024-12-01 17:48:00|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733075290000|2024-12-01 17:48:10|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733075300000|2024-12-01 17:48:20|51.23|51.01|51.19|50.97|51.23|51.01|51.19|50.97|3
1733075310000|2024-12-01 17:48:30|51.2|50.98|51.17|50.95|51.21|50.99|51.17|50.95|4
1733075320000|2024-12-01 17:48:40|51.18|50.96|51.16|50.94|51.18|50.96|51.16|50.94|3
1733075330000|2024-12-01 17:48:50|51.15|50.93|51.13|50.91|51.15|50.93|51.13|50.91|2
1733075340000|2024-12-01 17:49:00|51.12|50.9|51.11|50.89|51.12|50.9|51.1|50.88|5
1733075350000|2024-12-01 17:49:10|51.12|50.9|51.13|50.91|51.14|50.92|51.12|50.9|4
1733075360000|2024-12-01 17:49:20|51.12|50.9|51.13|50.91|51.14|50.92|51.12|50.9|4
1733075370000|2024-12-01 17:49:30|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733075380000|2024-12-01 17:49:40|51.09|50.87|51.08|50.86|51.09|50.87|51.07|50.85|5
1733075400000|2024-12-01 17:50:00|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733075410000|2024-12-01 17:50:10|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733075420000|2024-12-01 17:50:20|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|8
1733075430000|2024-12-01 17:50:30|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|4
1733075440000|2024-12-01 17:50:40|51.06|50.84|51.06|50.84|51.07|50.85|51.06|50.84|3
1733075450000|2024-12-01 17:50:50|51.04|50.82|51.02|50.8|51.04|50.82|51.02|50.8|3
1733075460000|2024-12-01 17:51:00|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733075470000|2024-12-01 17:51:10|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733075500000|2024-12-01 17:51:40|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733075510000|2024-12-01 17:51:50|51.03|50.81|51.01|50.79|51.03|50.81|51.01|50.79|3
1733075530000|2024-12-01 17:52:10|51.02|50.8|51.02|50.8|51.04|50.82|51.01|50.79|5
1733075540000|2024-12-01 17:52:20|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733075550000|2024-12-01 17:52:30|51.07|50.85|51.11|50.89|51.11|50.89|51.07|50.85|3
1733075560000|2024-12-01 17:52:40|51.13|50.91|51.17|50.95|51.17|50.95|51.13|50.91|3
1733075570000|2024-12-01 17:52:50|51.18|50.96|51.1|50.88|51.19|50.97|51.1|50.88|8
1733075580000|2024-12-01 17:53:00|51.09|50.87|51.12|50.9|51.12|50.9|51.09|50.87|3
1733075590000|2024-12-01 17:53:10|51.11|50.89|51.11|50.89|51.11|50.89|51.1|50.88|3
1733075600000|2024-12-01 17:53:20|51.09|50.87|51.09|50.87|51.09|50.87|51.08|50.86|5
1733075610000|2024-12-01 17:53:30|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733075620000|2024-12-01 17:53:40|51.08|50.86|51.04|50.82|51.08|50.86|51.04|50.82|5
1733075630000|2024-12-01 17:53:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|4
1733075640000|2024-12-01 17:54:00|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733075650000|2024-12-01 17:54:10|51.05|50.83|51.07|50.85|51.07|50.85|51.04|50.82|5
1733075660000|2024-12-01 17:54:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733075670000|2024-12-01 17:54:30|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733075680000|2024-12-01 17:54:40|51.09|50.87|51.17|50.95|51.17|50.95|51.09|50.87|9
1733075690000|2024-12-01 17:54:50|51.18|50.96|51.24|51.02|51.25|51.03|51.18|50.96|8
1733075700000|2024-12-01 17:55:00|51.22|51|51.19|50.97|51.22|51|51.19|50.97|5
1733075710000|2024-12-01 17:55:10|51.18|50.96|51.18|50.96|51.18|50.96|51.14|50.92|5
1733075720000|2024-12-01 17:55:20|51.19|50.97|51.19|50.97|51.19|50.97|51.18|50.96|3
1733075730000|2024-12-01 17:55:30|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733075740000|2024-12-01 17:55:40|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1733075750000|2024-12-01 17:55:50|51.23|51.01|51.25|51.03|51.25|51.03|51.23|51.01|3
1733075760000|2024-12-01 17:56:00|51.24|51.02|51.25|51.03|51.25|51.03|51.23|51.01|4
1733075770000|2024-12-01 17:56:10|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1733075780000|2024-12-01 17:56:20|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|4
1733075790000|2024-12-01 17:56:30|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|4
1733075800000|2024-12-01 17:56:40|51.26|51.04|51.24|51.02|51.26|51.04|51.24|51.02|3
1733075810000|2024-12-01 17:56:50|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733075820000|2024-12-01 17:57:00|51.22|51|51.19|50.97|51.23|51.01|51.19|50.97|4
1733075830000|2024-12-01 17:57:10|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733075840000|2024-12-01 17:57:20|51.21|50.99|51.2|50.98|51.21|50.99|51.2|50.98|4
1733075860000|2024-12-01 17:57:40|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733075870000|2024-12-01 17:57:50|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|4
1733075880000|2024-12-01 17:58:00|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733075890000|2024-12-01 17:58:10|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|2
1733075900000|2024-12-01 17:58:20|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733075910000|2024-12-01 17:58:30|51.2|50.98|51.27|51.05|51.27|51.05|51.2|50.98|5
1733075930000|2024-12-01 17:58:50|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|2
1733075940000|2024-12-01 17:59:00|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|4
1733075950000|2024-12-01 17:59:10|51.22|51|51.25|51.03|51.25|51.03|51.22|51|4
1733075960000|2024-12-01 17:59:20|51.24|51.02|51.24|51.02|51.25|51.03|51.23|51.01|4
1733075970000|2024-12-01 17:59:30|51.25|51.03|51.24|51.02|51.26|51.04|51.24|51.02|4
1733075980000|2024-12-01 17:59:40|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733075990000|2024-12-01 17:59:50|51.22|51|51.22|51|51.22|51|51.22|51|1
1733076000000|2024-12-01 18:00:00|51.23|51.01|51.26|51.04|51.26|51.04|51.22|51|5
1733076010000|2024-12-01 18:00:10|51.25|51.03|51.19|50.97|51.25|51.03|51.19|50.97|6
1733076020000|2024-12-01 18:00:20|51.2|50.98|51.22|51|51.22|51|51.2|50.98|3
1733076030000|2024-12-01 18:00:30|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733076040000|2024-12-01 18:00:40|51.23|51.01|51.23|51.01|51.23|51.01|51.22|51|3
1733076050000|2024-12-01 18:00:50|51.22|51|51.23|51.01|51.23|51.01|51.22|51|2
1733076060000|2024-12-01 18:01:00|51.22|51|51.19|50.97|51.22|51|51.19|50.97|3
1733076070000|2024-12-01 18:01:10|51.2|50.98|51.24|51.02|51.24|51.02|51.2|50.98|4
1733076080000|2024-12-01 18:01:20|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1733076090000|2024-12-01 18:01:30|51.27|51.05|51.25|51.03|51.27|51.05|51.25|51.03|3
1733076100000|2024-12-01 18:01:40|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733076110000|2024-12-01 18:01:50|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733076120000|2024-12-01 18:02:00|51.23|51.01|51.23|51.01|51.24|51.02|51.22|51|5
1733076130000|2024-12-01 18:02:10|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733076140000|2024-12-01 18:02:20|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733076150000|2024-12-01 18:02:30|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733076160000|2024-12-01 18:02:40|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1733076170000|2024-12-01 18:02:50|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733076180000|2024-12-01 18:03:00|51.24|51.02|51.26|51.04|51.26|51.04|51.24|51.02|3
1733076190000|2024-12-01 18:03:10|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733076200000|2024-12-01 18:03:20|51.27|51.05|51.27|51.05|51.27|51.05|51.26|51.04|3
1733076230000|2024-12-01 18:03:50|51.28|51.06|51.28|51.06|51.29|51.07|51.28|51.06|3
1733076240000|2024-12-01 18:04:00|51.29|51.07|51.31|51.09|51.32|51.1|51.28|51.06|6
1733076250000|2024-12-01 18:04:10|51.3|51.08|51.3|51.08|51.31|51.09|51.3|51.08|3
1733076260000|2024-12-01 18:04:20|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733076270000|2024-12-01 18:04:30|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|2
1733076290000|2024-12-01 18:04:50|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733076300000|2024-12-01 18:05:00|51.25|51.03|51.28|51.06|51.28|51.06|51.25|51.03|4
1733076310000|2024-12-01 18:05:10|51.31|51.09|51.31|51.09|51.32|51.1|51.31|51.09|5
1733076320000|2024-12-01 18:05:20|51.3|51.08|51.31|51.09|51.31|51.09|51.3|51.08|2
1733076330000|2024-12-01 18:05:30|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1733076340000|2024-12-01 18:05:40|51.3|51.08|51.25|51.03|51.3|51.08|51.25|51.03|5
1733076350000|2024-12-01 18:05:50|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733076360000|2024-12-01 18:06:00|51.25|51.03|51.21|50.99|51.26|51.04|51.21|50.99|3
1733076390000|2024-12-01 18:06:30|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1733076400000|2024-12-01 18:06:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733076410000|2024-12-01 18:06:50|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733076420000|2024-12-01 18:07:00|51.23|51.01|51.28|51.06|51.28|51.06|51.23|51.01|6
1733076430000|2024-12-01 18:07:10|51.29|51.07|51.21|50.99|51.3|51.08|51.2|50.98|4
1733076480000|2024-12-01 18:08:00|51.19|50.97|51.18|50.96|51.2|50.98|51.18|50.96|3
1733076490000|2024-12-01 18:08:10|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733076500000|2024-12-01 18:08:20|51.19|50.97|51.21|50.99|51.21|50.99|51.19|50.97|3
1733076510000|2024-12-01 18:08:30|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733076520000|2024-12-01 18:08:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733076540000|2024-12-01 18:09:00|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733076570000|2024-12-01 18:09:30|51.22|51|51.22|51|51.22|51|51.22|51|1
1733076590000|2024-12-01 18:09:50|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733076610000|2024-12-01 18:10:10|51.2|50.98|51.18|50.96|51.2|50.98|51.18|50.96|5
1733076620000|2024-12-01 18:10:20|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733076650000|2024-12-01 18:10:50|51.2|50.98|51.22|51|51.22|51|51.2|50.98|2
1733076660000|2024-12-01 18:11:00|51.21|50.99|51.2|50.98|51.21|50.99|51.2|50.98|2
1733076670000|2024-12-01 18:11:10|51.19|50.97|51.17|50.95|51.2|50.98|51.17|50.95|5
1733076680000|2024-12-01 18:11:20|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733076690000|2024-12-01 18:11:30|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733076700000|2024-12-01 18:11:40|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1733076710000|2024-12-01 18:11:50|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|4
1733076740000|2024-12-01 18:12:20|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733076750000|2024-12-01 18:12:30|51.09|50.87|51.1|50.88|51.1|50.88|51.08|50.86|6
1733076780000|2024-12-01 18:13:00|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733076820000|2024-12-01 18:13:40|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733076830000|2024-12-01 18:13:50|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733076850000|2024-12-01 18:14:10|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733076860000|2024-12-01 18:14:20|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|6
1733076870000|2024-12-01 18:14:30|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1733076880000|2024-12-01 18:14:40|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733076890000|2024-12-01 18:14:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733076900000|2024-12-01 18:15:00|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733076910000|2024-12-01 18:15:10|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733076920000|2024-12-01 18:15:20|51|50.78|50.95|50.73|51|50.78|50.95|50.73|3
1733076930000|2024-12-01 18:15:30|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733076940000|2024-12-01 18:15:40|50.94|50.72|50.96|50.74|50.96|50.74|50.94|50.72|5
1733076960000|2024-12-01 18:16:00|50.97|50.75|51|50.78|51|50.78|50.97|50.75|4
1733076970000|2024-12-01 18:16:10|51.01|50.79|50.96|50.74|51.01|50.79|50.96|50.74|6
1733076980000|2024-12-01 18:16:20|50.97|50.75|50.97|50.75|50.97|50.75|50.96|50.74|5
1733076990000|2024-12-01 18:16:30|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733077000000|2024-12-01 18:16:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077010000|2024-12-01 18:16:50|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733077020000|2024-12-01 18:17:00|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|3
1733077040000|2024-12-01 18:17:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733077050000|2024-12-01 18:17:30|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733077060000|2024-12-01 18:17:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077070000|2024-12-01 18:17:50|50.98|50.76|50.94|50.72|50.98|50.76|50.93|50.71|5
1733077080000|2024-12-01 18:18:00|50.96|50.74|50.95|50.73|50.96|50.74|50.94|50.72|3
1733077100000|2024-12-01 18:18:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733077120000|2024-12-01 18:18:40|50.98|50.76|50.98|50.76|50.98|50.76|50.96|50.74|4
1733077130000|2024-12-01 18:18:50|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077140000|2024-12-01 18:19:00|51|50.78|51.03|50.81|51.03|50.81|51|50.78|3
1733077160000|2024-12-01 18:19:20|51.04|50.82|51.01|50.79|51.07|50.85|51.01|50.79|6
1733077170000|2024-12-01 18:19:30|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733077180000|2024-12-01 18:19:40|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733077190000|2024-12-01 18:19:50|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733077200000|2024-12-01 18:20:00|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077210000|2024-12-01 18:20:10|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733077220000|2024-12-01 18:20:20|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733077230000|2024-12-01 18:20:30|51|50.78|51|50.78|51|50.78|51|50.78|1
1733077240000|2024-12-01 18:20:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077260000|2024-12-01 18:21:00|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733077270000|2024-12-01 18:21:10|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733077280000|2024-12-01 18:21:20|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733077290000|2024-12-01 18:21:30|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|3
1733077300000|2024-12-01 18:21:40|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|2
1733077320000|2024-12-01 18:22:00|51|50.78|51|50.78|51|50.78|51|50.78|1
1733077330000|2024-12-01 18:22:10|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733077340000|2024-12-01 18:22:20|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077350000|2024-12-01 18:22:30|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733077360000|2024-12-01 18:22:40|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733077420000|2024-12-01 18:23:40|51|50.78|51.02|50.8|51.02|50.8|51|50.78|3
1733077430000|2024-12-01 18:23:50|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733077440000|2024-12-01 18:24:00|51|50.78|51|50.78|51.01|50.79|51|50.78|3
1733077450000|2024-12-01 18:24:10|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733077460000|2024-12-01 18:24:20|51|50.78|51|50.78|51|50.78|51|50.78|1
1733077470000|2024-12-01 18:24:30|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733077480000|2024-12-01 18:24:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077490000|2024-12-01 18:24:50|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733077500000|2024-12-01 18:25:00|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733077510000|2024-12-01 18:25:10|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733077520000|2024-12-01 18:25:20|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733077530000|2024-12-01 18:25:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|6
1733077540000|2024-12-01 18:25:40|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|3
1733077550000|2024-12-01 18:25:50|50.95|50.73|50.89|50.67|50.95|50.73|50.89|50.67|5
1733077560000|2024-12-01 18:26:00|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733077590000|2024-12-01 18:26:30|50.88|50.66|50.93|50.71|50.93|50.71|50.88|50.66|4
1733077600000|2024-12-01 18:26:40|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733077610000|2024-12-01 18:26:50|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733077620000|2024-12-01 18:27:00|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|4
1733077630000|2024-12-01 18:27:10|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733077640000|2024-12-01 18:27:20|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733077650000|2024-12-01 18:27:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733077660000|2024-12-01 18:27:40|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733077680000|2024-12-01 18:28:00|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733077690000|2024-12-01 18:28:10|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733077700000|2024-12-01 18:28:20|50.85|50.63|50.85|50.63|50.86|50.64|50.85|50.63|3
1733077720000|2024-12-01 18:28:40|50.84|50.62|50.86|50.64|50.86|50.64|50.84|50.62|5
1733077730000|2024-12-01 18:28:50|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733077740000|2024-12-01 18:29:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733077760000|2024-12-01 18:29:20|50.85|50.63|50.85|50.63|50.86|50.64|50.85|50.63|3
1733077770000|2024-12-01 18:29:30|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733077800000|2024-12-01 18:30:00|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733077810000|2024-12-01 18:30:10|50.88|50.66|50.88|50.66|50.88|50.66|50.87|50.65|3
1733077820000|2024-12-01 18:30:20|50.87|50.65|50.85|50.63|50.87|50.65|50.85|50.63|3
1733077840000|2024-12-01 18:30:40|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733077850000|2024-12-01 18:30:50|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733077860000|2024-12-01 18:31:00|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733077870000|2024-12-01 18:31:10|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733077880000|2024-12-01 18:31:20|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733077890000|2024-12-01 18:31:30|50.9|50.68|50.94|50.72|50.94|50.72|50.9|50.68|3
1733077900000|2024-12-01 18:31:40|50.95|50.73|50.95|50.73|50.96|50.74|50.94|50.72|5
1733077910000|2024-12-01 18:31:50|50.94|50.72|50.93|50.71|50.94|50.72|50.93|50.71|2
1733077920000|2024-12-01 18:32:00|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733077930000|2024-12-01 18:32:10|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733077940000|2024-12-01 18:32:20|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733077950000|2024-12-01 18:32:30|50.92|50.7|50.93|50.71|50.93|50.71|50.91|50.69|4
1733077960000|2024-12-01 18:32:40|50.95|50.73|50.98|50.76|50.98|50.76|50.95|50.73|4
1733078020000|2024-12-01 18:33:40|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733078030000|2024-12-01 18:33:50|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|4
1733078040000|2024-12-01 18:34:00|50.95|50.73|50.93|50.71|50.95|50.73|50.93|50.71|3
1733078050000|2024-12-01 18:34:10|50.92|50.7|50.91|50.69|50.93|50.71|50.91|50.69|4
1733078060000|2024-12-01 18:34:20|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733078080000|2024-12-01 18:34:40|50.87|50.65|50.87|50.65|50.88|50.66|50.87|50.65|3
1733078090000|2024-12-01 18:34:50|50.86|50.64|50.86|50.64|50.86|50.64|50.84|50.62|5
1733078100000|2024-12-01 18:35:00|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|4
1733078120000|2024-12-01 18:35:20|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733078140000|2024-12-01 18:35:40|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|4
1733078150000|2024-12-01 18:35:50|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|3
1733078160000|2024-12-01 18:36:00|50.85|50.63|50.86|50.64|50.87|50.65|50.85|50.63|3
1733078180000|2024-12-01 18:36:20|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733078190000|2024-12-01 18:36:30|50.87|50.65|50.87|50.65|50.88|50.66|50.87|50.65|3
1733078200000|2024-12-01 18:36:40|50.86|50.64|50.83|50.61|50.86|50.64|50.83|50.61|4
1733078220000|2024-12-01 18:37:00|50.85|50.63|50.85|50.63|50.86|50.64|50.85|50.63|3
1733078230000|2024-12-01 18:37:10|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733078240000|2024-12-01 18:37:20|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733078250000|2024-12-01 18:37:30|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733078260000|2024-12-01 18:37:40|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|3
1733078270000|2024-12-01 18:37:50|50.87|50.65|50.92|50.7|50.93|50.71|50.87|50.65|5
1733078280000|2024-12-01 18:38:00|50.93|50.71|50.93|50.71|50.93|50.71|50.92|50.7|3
1733078290000|2024-12-01 18:38:10|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733078300000|2024-12-01 18:38:20|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|3
1733078320000|2024-12-01 18:38:40|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733078330000|2024-12-01 18:38:50|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|4
1733078340000|2024-12-01 18:39:00|50.87|50.65|50.86|50.64|50.88|50.66|50.86|50.64|4
1733078350000|2024-12-01 18:39:10|50.87|50.65|50.83|50.61|50.87|50.65|50.83|50.61|7
1733078360000|2024-12-01 18:39:20|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733078370000|2024-12-01 18:39:30|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|6
1733078380000|2024-12-01 18:39:40|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733078390000|2024-12-01 18:39:50|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733078400000|2024-12-01 18:40:00|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|2
1733078410000|2024-12-01 18:40:10|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733078420000|2024-12-01 18:40:20|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733078430000|2024-12-01 18:40:30|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733078460000|2024-12-01 18:41:00|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733078470000|2024-12-01 18:41:10|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733078510000|2024-12-01 18:41:50|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733078550000|2024-12-01 18:42:30|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733078560000|2024-12-01 18:42:40|50.9|50.68|50.91|50.69|50.91|50.69|50.9|50.68|2
1733078570000|2024-12-01 18:42:50|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733078590000|2024-12-01 18:43:10|50.91|50.69|50.91|50.69|50.91|50.69|50.9|50.68|3
1733078600000|2024-12-01 18:43:20|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733078610000|2024-12-01 18:43:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733078630000|2024-12-01 18:43:50|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733078640000|2024-12-01 18:44:00|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733078650000|2024-12-01 18:44:10|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733078660000|2024-12-01 18:44:20|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733078670000|2024-12-01 18:44:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733078680000|2024-12-01 18:44:40|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733078700000|2024-12-01 18:45:00|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733078710000|2024-12-01 18:45:10|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733078810000|2024-12-01 18:46:50|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733078840000|2024-12-01 18:47:20|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733078930000|2024-12-01 18:48:50|50.9|50.68|50.97|50.75|50.97|50.75|50.9|50.68|7
1733078940000|2024-12-01 18:49:00|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733078950000|2024-12-01 18:49:10|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|3
1733078960000|2024-12-01 18:49:20|51|50.78|51.05|50.83|51.05|50.83|51|50.78|4
1733078980000|2024-12-01 18:49:40|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|3
1733079000000|2024-12-01 18:50:00|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733079010000|2024-12-01 18:50:10|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1733079020000|2024-12-01 18:50:20|51.13|50.91|51.16|50.94|51.16|50.94|51.13|50.91|3
1733079030000|2024-12-01 18:50:30|51.17|50.95|51.24|51.02|51.25|51.03|51.17|50.95|10
1733079040000|2024-12-01 18:50:40|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733079060000|2024-12-01 18:51:00|51.24|51.02|51.24|51.02|51.25|51.03|51.24|51.02|3
1733079070000|2024-12-01 18:51:10|51.22|51|51.23|51.01|51.23|51.01|51.22|51|2
1733079080000|2024-12-01 18:51:20|51.22|51|51.22|51|51.22|51|51.22|51|1
1733079090000|2024-12-01 18:51:30|51.21|50.99|51.19|50.97|51.21|50.99|51.19|50.97|2
1733079110000|2024-12-01 18:51:50|51.2|50.98|51.19|50.97|51.2|50.98|51.18|50.96|6
1733079120000|2024-12-01 18:52:00|51.2|50.98|51.23|51.01|51.24|51.02|51.2|50.98|5
1733079130000|2024-12-01 18:52:10|51.24|51.02|51.22|51|51.24|51.02|51.22|51|3
1733079140000|2024-12-01 18:52:20|51.23|51.01|51.23|51.01|51.24|51.02|51.23|51.01|3
1733079150000|2024-12-01 18:52:30|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733079160000|2024-12-01 18:52:40|51.23|51.01|51.22|51|51.23|51.01|51.22|51|4
1733079180000|2024-12-01 18:53:00|51.24|51.02|51.29|51.07|51.3|51.08|51.24|51.02|6
1733079190000|2024-12-01 18:53:10|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733079210000|2024-12-01 18:53:30|51.31|51.09|51.33|51.11|51.33|51.11|51.31|51.09|3
1733079220000|2024-12-01 18:53:40|51.35|51.13|51.37|51.15|51.37|51.15|51.35|51.13|3
1733079230000|2024-12-01 18:53:50|51.38|51.16|51.44|51.22|51.44|51.22|51.38|51.16|9
1733079240000|2024-12-01 18:54:00|51.42|51.2|51.41|51.19|51.42|51.2|51.4|51.18|4
1733079250000|2024-12-01 18:54:10|51.42|51.2|51.42|51.2|51.43|51.21|51.42|51.2|3
1733079260000|2024-12-01 18:54:20|51.45|51.23|51.53|51.31|51.53|51.31|51.45|51.23|6
1733079270000|2024-12-01 18:54:30|51.52|51.3|51.56|51.34|51.56|51.34|51.52|51.3|4
1733079280000|2024-12-01 18:54:40|51.54|51.32|51.64|51.42|51.64|51.42|51.54|51.32|8
1733079290000|2024-12-01 18:54:50|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733079300000|2024-12-01 18:55:00|51.66|51.44|51.57|51.35|51.72|51.5|51.57|51.35|13
1733079310000|2024-12-01 18:55:10|51.55|51.33|51.55|51.33|51.55|51.33|51.51|51.29|6
1733079320000|2024-12-01 18:55:20|51.56|51.34|51.54|51.32|51.56|51.34|51.54|51.32|3
1733079330000|2024-12-01 18:55:30|51.53|51.31|51.51|51.29|51.53|51.31|51.51|51.29|3
1733079340000|2024-12-01 18:55:40|51.5|51.28|51.45|51.23|51.5|51.28|51.44|51.22|7
1733079360000|2024-12-01 18:56:00|51.47|51.25|51.55|51.33|51.58|51.36|51.47|51.25|8
1733079370000|2024-12-01 18:56:10|51.54|51.32|51.5|51.28|51.54|51.32|51.5|51.28|9
1733079380000|2024-12-01 18:56:20|51.52|51.3|51.49|51.27|51.52|51.3|51.48|51.26|6
1733079390000|2024-12-01 18:56:30|51.48|51.26|51.52|51.3|51.52|51.3|51.48|51.26|5
1733079400000|2024-12-01 18:56:40|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733079410000|2024-12-01 18:56:50|51.53|51.31|51.55|51.33|51.55|51.33|51.51|51.29|4
1733079420000|2024-12-01 18:57:00|51.52|51.3|51.49|51.27|51.53|51.31|51.49|51.27|7
1733079430000|2024-12-01 18:57:10|51.48|51.26|51.46|51.24|51.48|51.26|51.46|51.24|3
1733079440000|2024-12-01 18:57:20|51.44|51.22|51.27|51.05|51.44|51.22|51.27|51.05|10
1733079450000|2024-12-01 18:57:30|51.28|51.06|51.33|51.11|51.33|51.11|51.28|51.06|6
1733079460000|2024-12-01 18:57:40|51.34|51.12|51.33|51.11|51.34|51.12|51.31|51.09|6
1733079470000|2024-12-01 18:57:50|51.34|51.12|51.36|51.14|51.36|51.14|51.34|51.12|5
1733079480000|2024-12-01 18:58:00|51.38|51.16|51.4|51.18|51.41|51.19|51.36|51.14|6
1733079490000|2024-12-01 18:58:10|51.39|51.17|51.4|51.18|51.4|51.18|51.38|51.16|6
1733079500000|2024-12-01 18:58:20|51.41|51.19|51.44|51.22|51.44|51.22|51.41|51.19|3
1733079510000|2024-12-01 18:58:30|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|2
1733079520000|2024-12-01 18:58:40|51.45|51.23|51.43|51.21|51.45|51.23|51.43|51.21|3
1733079530000|2024-12-01 18:58:50|51.42|51.2|51.43|51.21|51.43|51.21|51.39|51.17|4
1733079540000|2024-12-01 18:59:00|51.42|51.2|51.44|51.22|51.44|51.22|51.41|51.19|7
1733079560000|2024-12-01 18:59:20|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|4
1733079570000|2024-12-01 18:59:30|51.45|51.23|51.56|51.34|51.56|51.34|51.45|51.23|9
1733079580000|2024-12-01 18:59:40|51.57|51.35|51.56|51.34|51.57|51.35|51.55|51.33|4
1733079600000|2024-12-01 19:00:00|51.57|51.35|51.65|51.43|51.65|51.43|51.57|51.35|7
1733079610000|2024-12-01 19:00:10|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733079620000|2024-12-01 19:00:20|51.67|51.45|51.69|51.47|51.69|51.47|51.67|51.45|3
1733079630000|2024-12-01 19:00:30|51.68|51.46|51.65|51.43|51.68|51.46|51.64|51.42|4
1733079640000|2024-12-01 19:00:40|51.66|51.44|51.64|51.42|51.66|51.44|51.64|51.42|3
1733079650000|2024-12-01 19:00:50|51.63|51.41|51.54|51.32|51.63|51.41|51.54|51.32|9
1733079660000|2024-12-01 19:01:00|51.52|51.3|51.49|51.27|51.52|51.3|51.48|51.26|5
1733079670000|2024-12-01 19:01:10|51.5|51.28|51.49|51.27|51.5|51.28|51.49|51.27|4
1733079680000|2024-12-01 19:01:20|51.48|51.26|51.51|51.29|51.51|51.29|51.47|51.25|5
1733079690000|2024-12-01 19:01:30|51.52|51.3|51.56|51.34|51.56|51.34|51.52|51.3|4
1733079700000|2024-12-01 19:01:40|51.57|51.35|51.63|51.41|51.63|51.41|51.57|51.35|5
1733079710000|2024-12-01 19:01:50|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733079720000|2024-12-01 19:02:00|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733079730000|2024-12-01 19:02:10|51.64|51.42|51.65|51.43|51.68|51.46|51.63|51.41|9
1733079740000|2024-12-01 19:02:20|51.66|51.44|51.66|51.44|51.66|51.44|51.64|51.42|5
1733079750000|2024-12-01 19:02:30|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733079760000|2024-12-01 19:02:40|51.7|51.48|51.75|51.53|51.75|51.53|51.7|51.48|5
1733079770000|2024-12-01 19:02:50|51.76|51.54|51.78|51.56|51.79|51.57|51.76|51.54|5
1733079780000|2024-12-01 19:03:00|51.79|51.57|51.81|51.59|51.84|51.62|51.79|51.57|8
1733079790000|2024-12-01 19:03:10|51.82|51.6|51.87|51.65|51.87|51.65|51.79|51.57|10
1733079800000|2024-12-01 19:03:20|51.92|51.7|51.93|51.71|51.93|51.71|51.92|51.7|4
1733079810000|2024-12-01 19:03:30|51.92|51.7|51.93|51.71|51.93|51.71|51.92|51.7|2
1733079820000|2024-12-01 19:03:40|51.94|51.72|51.97|51.75|51.97|51.75|51.94|51.72|5
1733079830000|2024-12-01 19:03:50|51.96|51.74|51.97|51.75|51.97|51.75|51.96|51.74|2
1733079840000|2024-12-01 19:04:00|51.94|51.72|51.94|51.72|51.95|51.73|51.94|51.72|5
1733079850000|2024-12-01 19:04:10|51.93|51.71|51.92|51.7|51.93|51.71|51.92|51.7|2
1733079860000|2024-12-01 19:04:20|51.94|51.72|51.95|51.73|51.95|51.73|51.92|51.7|5
1733079870000|2024-12-01 19:04:30|51.96|51.74|51.97|51.75|51.97|51.75|51.95|51.73|4
1733079880000|2024-12-01 19:04:40|51.98|51.76|51.99|51.77|52|51.78|51.98|51.76|4
1733079890000|2024-12-01 19:04:50|51.98|51.76|51.98|51.76|51.98|51.76|51.97|51.75|3
1733079900000|2024-12-01 19:05:00|51.97|51.75|51.94|51.72|51.97|51.75|51.94|51.72|8
1733079910000|2024-12-01 19:05:10|51.95|51.73|51.99|51.77|52|51.78|51.95|51.73|6
1733079920000|2024-12-01 19:05:20|52|51.78|52|51.78|52|51.78|52|51.78|1
1733079930000|2024-12-01 19:05:30|52.01|51.79|51.99|51.77|52.01|51.79|51.99|51.77|3
1733079940000|2024-12-01 19:05:40|52|51.78|52.05|51.83|52.05|51.83|52|51.78|6
1733079950000|2024-12-01 19:05:50|52.06|51.84|52.04|51.82|52.06|51.84|52.04|51.82|5
1733079960000|2024-12-01 19:06:00|52.03|51.81|52.06|51.84|52.06|51.84|52.03|51.81|4
1733079970000|2024-12-01 19:06:10|52.05|51.83|52.04|51.82|52.06|51.84|52.04|51.82|4
1733079980000|2024-12-01 19:06:20|52.03|51.81|52.01|51.79|52.03|51.81|52.01|51.79|2
1733079990000|2024-12-01 19:06:30|52.02|51.8|52.02|51.8|52.02|51.8|52.01|51.79|5
1733080000000|2024-12-01 19:06:40|52.03|51.81|52.03|51.81|52.03|51.81|52.02|51.8|3
1733080010000|2024-12-01 19:06:50|52.04|51.82|52.04|51.82|52.04|51.82|52.02|51.8|5
1733080020000|2024-12-01 19:07:00|52.03|51.81|52.03|51.81|52.03|51.81|52.03|51.81|1
1733080030000|2024-12-01 19:07:10|52.02|51.8|51.96|51.74|52.02|51.8|51.96|51.74|4
1733080040000|2024-12-01 19:07:20|51.95|51.73|51.93|51.71|51.95|51.73|51.93|51.71|3
1733080050000|2024-12-01 19:07:30|51.92|51.7|51.91|51.69|51.92|51.7|51.91|51.69|2
1733080080000|2024-12-01 19:08:00|51.93|51.71|51.94|51.72|51.94|51.72|51.93|51.71|2
1733080090000|2024-12-01 19:08:10|51.93|51.71|51.88|51.66|51.93|51.71|51.86|51.64|7
1733080100000|2024-12-01 19:08:20|51.89|51.67|51.87|51.65|51.94|51.72|51.87|51.65|8
1733080110000|2024-12-01 19:08:30|51.88|51.66|51.89|51.67|51.89|51.67|51.88|51.66|2
1733080130000|2024-12-01 19:08:50|51.91|51.69|51.93|51.71|51.93|51.71|51.91|51.69|4
1733080140000|2024-12-01 19:09:00|51.94|51.72|51.96|51.74|51.96|51.74|51.94|51.72|3
1733080150000|2024-12-01 19:09:10|52.02|51.8|51.98|51.76|52.03|51.81|51.97|51.75|8
1733080160000|2024-12-01 19:09:20|51.97|51.75|51.92|51.7|51.97|51.75|51.92|51.7|5
1733080170000|2024-12-01 19:09:30|51.91|51.69|51.87|51.65|51.91|51.69|51.87|51.65|4
1733080180000|2024-12-01 19:09:40|51.86|51.64|51.84|51.62|51.86|51.64|51.84|51.62|3
1733080190000|2024-12-01 19:09:50|51.85|51.63|51.85|51.63|51.85|51.63|51.85|51.63|1
1733080200000|2024-12-01 19:10:00|51.86|51.64|51.86|51.64|51.87|51.65|51.86|51.64|3
1733080210000|2024-12-01 19:10:10|51.84|51.62|51.71|51.49|51.84|51.62|51.71|51.49|11
1733080220000|2024-12-01 19:10:20|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|3
1733080230000|2024-12-01 19:10:30|51.69|51.47|51.69|51.47|51.7|51.48|51.68|51.46|5
1733080260000|2024-12-01 19:11:00|51.67|51.45|51.65|51.43|51.67|51.45|51.65|51.43|2
1733080270000|2024-12-01 19:11:10|51.64|51.42|51.5|51.28|51.64|51.42|51.49|51.27|11
1733080280000|2024-12-01 19:11:20|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1733080290000|2024-12-01 19:11:30|51.53|51.31|51.58|51.36|51.58|51.36|51.53|51.31|3
1733080300000|2024-12-01 19:11:40|51.56|51.34|51.49|51.27|51.56|51.34|51.49|51.27|7
1733080310000|2024-12-01 19:11:50|51.47|51.25|51.45|51.23|51.47|51.25|51.45|51.23|3
1733080320000|2024-12-01 19:12:00|51.41|51.19|51.35|51.13|51.41|51.19|51.35|51.13|6
1733080330000|2024-12-01 19:12:10|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733080340000|2024-12-01 19:12:20|51.4|51.18|51.42|51.2|51.42|51.2|51.4|51.18|3
1733080350000|2024-12-01 19:12:30|51.43|51.21|51.48|51.26|51.48|51.26|51.42|51.2|7
1733080360000|2024-12-01 19:12:40|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733080370000|2024-12-01 19:12:50|51.5|51.28|51.53|51.31|51.53|51.31|51.5|51.28|2
1733080380000|2024-12-01 19:13:00|51.54|51.32|51.62|51.4|51.62|51.4|51.54|51.32|5
1733080390000|2024-12-01 19:13:10|51.61|51.39|51.57|51.35|51.61|51.39|51.55|51.33|6
1733080400000|2024-12-01 19:13:20|51.58|51.36|51.56|51.34|51.58|51.36|51.56|51.34|2
1733080410000|2024-12-01 19:13:30|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733080440000|2024-12-01 19:14:00|51.58|51.36|51.54|51.32|51.58|51.36|51.54|51.32|4
1733080450000|2024-12-01 19:14:10|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733080460000|2024-12-01 19:14:20|51.51|51.29|51.54|51.32|51.54|51.32|51.51|51.29|3
1733080480000|2024-12-01 19:14:40|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733080500000|2024-12-01 19:15:00|51.57|51.35|51.59|51.37|51.59|51.37|51.57|51.35|3
1733080510000|2024-12-01 19:15:10|51.6|51.38|51.56|51.34|51.6|51.38|51.56|51.34|4
1733080520000|2024-12-01 19:15:20|51.55|51.33|51.58|51.36|51.58|51.36|51.55|51.33|4
1733080540000|2024-12-01 19:15:40|51.59|51.37|51.6|51.38|51.6|51.38|51.59|51.37|2
1733080550000|2024-12-01 19:15:50|51.61|51.39|51.61|51.39|51.61|51.39|51.6|51.38|3
1733080560000|2024-12-01 19:16:00|51.65|51.43|51.7|51.48|51.7|51.48|51.65|51.43|6
1733080570000|2024-12-01 19:16:10|51.71|51.49|51.82|51.6|51.85|51.63|51.71|51.49|12
1733080580000|2024-12-01 19:16:20|51.78|51.56|51.88|51.66|51.95|51.73|51.77|51.55|17
1733080590000|2024-12-01 19:16:30|51.87|51.65|51.91|51.69|51.91|51.69|51.87|51.65|7
1733080600000|2024-12-01 19:16:40|51.9|51.68|51.97|51.75|51.97|51.75|51.89|51.67|10
1733080610000|2024-12-01 19:16:50|52|51.78|52.05|51.83|52.05|51.83|52|51.78|15
1733080620000|2024-12-01 19:17:00|52.06|51.84|52.01|51.79|52.06|51.84|52.01|51.79|9
1733080630000|2024-12-01 19:17:10|52.03|51.81|52.04|51.82|52.06|51.84|51.97|51.75|14
1733080640000|2024-12-01 19:17:20|52.05|51.83|52.07|51.85|52.07|51.85|52.03|51.81|13
1733080650000|2024-12-01 19:17:30|52.04|51.82|52.03|51.81|52.04|51.82|52.03|51.81|2
1733080660000|2024-12-01 19:17:40|52.04|51.82|52.06|51.84|52.06|51.84|52.04|51.82|3
1733080670000|2024-12-01 19:17:50|52.05|51.83|52.04|51.82|52.05|51.83|52.04|51.82|2
1733080680000|2024-12-01 19:18:00|52.03|51.81|52.1|51.88|52.1|51.88|52.02|51.8|10
1733080690000|2024-12-01 19:18:10|52.11|51.89|52.12|51.9|52.12|51.9|52.08|51.86|8
1733080700000|2024-12-01 19:18:20|52.13|51.91|52.12|51.9|52.13|51.91|52.12|51.9|2
1733080710000|2024-12-01 19:18:30|52.09|51.87|52.14|51.92|52.14|51.92|52.05|51.83|12
1733080720000|2024-12-01 19:18:40|52.13|51.91|52.2|51.98|52.25|52.03|52.13|51.91|16
1733080730000|2024-12-01 19:18:50|52.22|52|52.16|51.94|52.22|52|52.16|51.94|9
1733080740000|2024-12-01 19:19:00|52.13|51.91|52.25|52.03|52.33|52.11|52.13|51.91|19
1733080750000|2024-12-01 19:19:10|52.27|52.05|52.33|52.11|52.33|52.11|52.26|52.04|14
1733080760000|2024-12-01 19:19:20|52.34|52.12|52.33|52.11|52.35|52.13|52.25|52.03|17
1733080770000|2024-12-01 19:19:30|52.34|52.12|52.34|52.12|52.36|52.14|52.32|52.1|11
1733080780000|2024-12-01 19:19:40|52.33|52.11|52.34|52.12|52.35|52.13|52.33|52.11|8
1733080790000|2024-12-01 19:19:50|52.35|52.13|52.37|52.15|52.4|52.18|52.33|52.11|13
1733080800000|2024-12-01 19:20:00|52.36|52.14|52.19|51.97|52.36|52.14|52.19|51.97|9
1733080810000|2024-12-01 19:20:10|52.2|51.98|52.21|51.99|52.25|52.03|52.2|51.98|9
1733080820000|2024-12-01 19:20:20|52.2|51.98|52.3|52.08|52.3|52.08|52.2|51.98|8
1733080830000|2024-12-01 19:20:30|52.34|52.12|52.37|52.15|52.37|52.15|52.34|52.12|5
1733080840000|2024-12-01 19:20:40|52.36|52.14|52.3|52.08|52.37|52.15|52.3|52.08|8
1733080850000|2024-12-01 19:20:50|52.28|52.06|52.21|51.99|52.28|52.06|52.21|51.99|7
1733080860000|2024-12-01 19:21:00|52.15|51.93|52.14|51.92|52.23|52.01|52.14|51.92|12
1733080870000|2024-12-01 19:21:10|52.13|51.91|51.8|51.58|52.13|51.91|51.77|51.55|24
1733080880000|2024-12-01 19:21:20|51.83|51.61|51.96|51.74|51.96|51.74|51.82|51.6|18
1733080890000|2024-12-01 19:21:30|51.95|51.73|52|51.78|52.01|51.79|51.89|51.67|18
1733080900000|2024-12-01 19:21:40|52.01|51.79|51.96|51.74|52.01|51.79|51.93|51.71|16
1733080910000|2024-12-01 19:21:50|51.97|51.75|52|51.78|52|51.78|51.96|51.74|7
1733080920000|2024-12-01 19:22:00|52.07|51.85|52.19|51.97|52.2|51.98|52.07|51.85|16
1733080930000|2024-12-01 19:22:10|52.18|51.96|52.06|51.84|52.18|51.96|52.04|51.82|12
1733080940000|2024-12-01 19:22:20|52.07|51.85|52.03|51.81|52.07|51.85|52.01|51.79|18
1733080950000|2024-12-01 19:22:30|52.02|51.8|52.1|51.88|52.11|51.89|52.02|51.8|10
1733080970000|2024-12-01 19:22:50|52.11|51.89|52.04|51.82|52.11|51.89|52.04|51.82|6
1733080980000|2024-12-01 19:23:00|52.03|51.81|52.22|52|52.22|52|52.01|51.79|14
1733080990000|2024-12-01 19:23:10|52.18|51.96|52.24|52.02|52.24|52.02|52.17|51.95|7
1733081000000|2024-12-01 19:23:20|52.25|52.03|52.24|52.02|52.26|52.04|52.24|52.02|4
1733081010000|2024-12-01 19:23:30|52.23|52.01|52.26|52.04|52.27|52.05|52.23|52.01|6
1733081020000|2024-12-01 19:23:40|52.27|52.05|52.33|52.11|52.37|52.15|52.27|52.05|14
1733081030000|2024-12-01 19:23:50|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1733081040000|2024-12-01 19:24:00|52.35|52.13|52.26|52.04|52.4|52.18|52.26|52.04|16
1733081050000|2024-12-01 19:24:10|52.25|52.03|52.27|52.05|52.27|52.05|52.25|52.03|2
1733081060000|2024-12-01 19:24:20|52.28|52.06|52.31|52.09|52.31|52.09|52.28|52.06|6
1733081070000|2024-12-01 19:24:30|52.3|52.08|52.28|52.06|52.3|52.08|52.26|52.04|5
1733081080000|2024-12-01 19:24:40|52.29|52.07|52.35|52.13|52.35|52.13|52.29|52.07|8
1733081090000|2024-12-01 19:24:50|52.37|52.15|52.41|52.19|52.44|52.22|52.37|52.15|11
1733081100000|2024-12-01 19:25:00|52.42|52.2|52.48|52.26|52.48|52.26|52.42|52.2|5
1733081110000|2024-12-01 19:25:10|52.47|52.25|52.46|52.24|52.48|52.26|52.45|52.23|9
1733081120000|2024-12-01 19:25:20|52.45|52.23|52.43|52.21|52.55|52.33|52.43|52.21|16
1733081130000|2024-12-01 19:25:30|52.42|52.2|52.45|52.23|52.47|52.25|52.36|52.14|13
1733081140000|2024-12-01 19:25:40|52.43|52.21|52.46|52.24|52.48|52.26|52.43|52.21|8
1733081150000|2024-12-01 19:25:50|52.48|52.26|52.46|52.24|52.48|52.26|52.46|52.24|3
1733081160000|2024-12-01 19:26:00|52.47|52.25|52.37|52.15|52.47|52.25|52.36|52.14|8
1733081170000|2024-12-01 19:26:10|52.38|52.16|52.46|52.24|52.46|52.24|52.38|52.16|6
1733081180000|2024-12-01 19:26:20|52.47|52.25|52.45|52.23|52.54|52.32|52.45|52.23|12
1733081190000|2024-12-01 19:26:30|52.44|52.22|52.41|52.19|52.44|52.22|52.39|52.17|7
1733081200000|2024-12-01 19:26:40|52.42|52.2|52.44|52.22|52.45|52.23|52.42|52.2|5
1733081210000|2024-12-01 19:26:50|52.47|52.25|52.51|52.29|52.57|52.35|52.47|52.25|16
1733081220000|2024-12-01 19:27:00|52.5|52.28|52.51|52.29|52.51|52.29|52.46|52.24|7
1733081230000|2024-12-01 19:27:10|52.52|52.3|52.54|52.32|52.56|52.34|52.52|52.3|5
1733081240000|2024-12-01 19:27:20|52.53|52.31|52.53|52.31|52.54|52.32|52.51|52.29|8
1733081250000|2024-12-01 19:27:30|52.54|52.32|52.56|52.34|52.56|52.34|52.54|52.32|3
1733081260000|2024-12-01 19:27:40|52.55|52.33|52.5|52.28|52.55|52.33|52.5|52.28|6
1733081270000|2024-12-01 19:27:50|52.49|52.27|52.46|52.24|52.49|52.27|52.46|52.24|3
1733081280000|2024-12-01 19:28:00|52.45|52.23|52.53|52.31|52.53|52.31|52.45|52.23|6
1733081290000|2024-12-01 19:28:10|52.54|52.32|52.56|52.34|52.56|52.34|52.54|52.32|3
1733081300000|2024-12-01 19:28:20|52.57|52.35|52.6|52.38|52.61|52.39|52.56|52.34|6
1733081310000|2024-12-01 19:28:30|52.62|52.4|52.58|52.36|52.62|52.4|52.58|52.36|7
1733081320000|2024-12-01 19:28:40|52.59|52.37|52.6|52.38|52.61|52.39|52.59|52.37|6
1733081330000|2024-12-01 19:28:50|52.61|52.39|52.69|52.47|52.69|52.47|52.61|52.39|5
1733081340000|2024-12-01 19:29:00|52.71|52.49|52.67|52.45|52.71|52.49|52.67|52.45|3
1733081350000|2024-12-01 19:29:10|52.66|52.44|52.53|52.31|52.66|52.44|52.53|52.31|12
1733081360000|2024-12-01 19:29:20|52.54|52.32|52.59|52.37|52.59|52.37|52.54|52.32|4
1733081370000|2024-12-01 19:29:30|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1733081380000|2024-12-01 19:29:40|52.57|52.35|52.55|52.33|52.57|52.35|52.55|52.33|3
1733081390000|2024-12-01 19:29:50|52.56|52.34|52.56|52.34|52.57|52.35|52.55|52.33|5
1733081400000|2024-12-01 19:30:00|52.55|52.33|52.59|52.37|52.59|52.37|52.54|52.32|7
1733081410000|2024-12-01 19:30:10|52.6|52.38|52.58|52.36|52.6|52.38|52.56|52.34|8
1733081420000|2024-12-01 19:30:20|52.57|52.35|52.68|52.46|52.68|52.46|52.54|52.32|12
1733081430000|2024-12-01 19:30:30|52.69|52.47|52.69|52.47|52.7|52.48|52.69|52.47|3
1733081440000|2024-12-01 19:30:40|52.68|52.46|52.67|52.45|52.68|52.46|52.65|52.43|8
1733081450000|2024-12-01 19:30:50|52.66|52.44|52.58|52.36|52.66|52.44|52.58|52.36|11
1733081460000|2024-12-01 19:31:00|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1733081470000|2024-12-01 19:31:10|52.57|52.35|52.59|52.37|52.59|52.37|52.57|52.35|3
1733081480000|2024-12-01 19:31:20|52.65|52.43|52.62|52.4|52.67|52.45|52.61|52.39|7
1733081490000|2024-12-01 19:31:30|52.61|52.39|52.44|52.22|52.61|52.39|52.44|52.22|11
1733081500000|2024-12-01 19:31:40|52.43|52.21|52.37|52.15|52.43|52.21|52.37|52.15|6
1733081510000|2024-12-01 19:31:50|52.33|52.11|52.39|52.17|52.39|52.17|52.32|52.1|6
1733081520000|2024-12-01 19:32:00|52.4|52.18|52.32|52.1|52.41|52.19|52.32|52.1|12
1733081530000|2024-12-01 19:32:10|52.31|52.09|52.28|52.06|52.31|52.09|52.28|52.06|8
1733081540000|2024-12-01 19:32:20|52.29|52.07|52.3|52.08|52.3|52.08|52.29|52.07|2
1733081550000|2024-12-01 19:32:30|52.31|52.09|52.37|52.15|52.37|52.15|52.31|52.09|7
1733081560000|2024-12-01 19:32:40|52.36|52.14|52.39|52.17|52.39|52.17|52.36|52.14|4
1733081570000|2024-12-01 19:32:50|52.38|52.16|52.4|52.18|52.4|52.18|52.37|52.15|3
1733081580000|2024-12-01 19:33:00|52.35|52.13|52.37|52.15|52.38|52.16|52.34|52.12|7
1733081590000|2024-12-01 19:33:10|52.39|52.17|52.5|52.28|52.5|52.28|52.39|52.17|9
1733081600000|2024-12-01 19:33:20|52.52|52.3|52.5|52.28|52.52|52.3|52.5|52.28|4
1733081610000|2024-12-01 19:33:30|52.47|52.25|52.45|52.23|52.48|52.26|52.45|52.23|6
1733081620000|2024-12-01 19:33:40|52.44|52.22|52.42|52.2|52.47|52.25|52.42|52.2|11
1733081630000|2024-12-01 19:33:50|52.41|52.19|52.39|52.17|52.41|52.19|52.38|52.16|5
1733081640000|2024-12-01 19:34:00|52.4|52.18|52.45|52.23|52.46|52.24|52.38|52.16|12
1733081650000|2024-12-01 19:34:10|52.46|52.24|52.47|52.25|52.47|52.25|52.45|52.23|5
1733081660000|2024-12-01 19:34:20|52.46|52.24|52.47|52.25|52.47|52.25|52.45|52.23|6
1733081670000|2024-12-01 19:34:30|52.49|52.27|52.55|52.33|52.56|52.34|52.49|52.27|10
1733081680000|2024-12-01 19:34:40|52.56|52.34|52.53|52.31|52.57|52.35|52.53|52.31|6
1733081690000|2024-12-01 19:34:50|52.52|52.3|52.53|52.31|52.54|52.32|52.52|52.3|8
1733081700000|2024-12-01 19:35:00|52.51|52.29|52.6|52.38|52.6|52.38|52.51|52.29|7
1733081710000|2024-12-01 19:35:10|52.59|52.37|52.46|52.24|52.59|52.37|52.45|52.23|9
1733081720000|2024-12-01 19:35:20|52.47|52.25|52.52|52.3|52.52|52.3|52.47|52.25|7
1733081730000|2024-12-01 19:35:30|52.54|52.32|52.53|52.31|52.54|52.32|52.53|52.31|2
1733081740000|2024-12-01 19:35:40|52.54|52.32|52.43|52.21|52.55|52.33|52.43|52.21|8
1733081750000|2024-12-01 19:35:50|52.44|52.22|52.46|52.24|52.46|52.24|52.44|52.22|9
1733081760000|2024-12-01 19:36:00|52.47|52.25|52.48|52.26|52.48|52.26|52.45|52.23|6
1733081770000|2024-12-01 19:36:10|52.49|52.27|52.51|52.29|52.55|52.33|52.49|52.27|9
1733081780000|2024-12-01 19:36:20|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|3
1733081790000|2024-12-01 19:36:30|52.47|52.25|52.44|52.22|52.47|52.25|52.43|52.21|8
1733081800000|2024-12-01 19:36:40|52.45|52.23|52.43|52.21|52.45|52.23|52.43|52.21|3
1733081810000|2024-12-01 19:36:50|52.47|52.25|52.51|52.29|52.55|52.33|52.47|52.25|9
1733081820000|2024-12-01 19:37:00|52.53|52.31|52.5|52.28|52.53|52.31|52.49|52.27|10
1733081830000|2024-12-01 19:37:10|52.51|52.29|52.56|52.34|52.56|52.34|52.5|52.28|9
1733081840000|2024-12-01 19:37:20|52.54|52.32|52.54|52.32|52.54|52.32|52.52|52.3|6
1733081850000|2024-12-01 19:37:30|52.51|52.29|52.5|52.28|52.51|52.29|52.5|52.28|4
1733081860000|2024-12-01 19:37:40|52.49|52.27|52.5|52.28|52.5|52.28|52.48|52.26|4
1733081870000|2024-12-01 19:37:50|52.51|52.29|52.64|52.42|52.64|52.42|52.51|52.29|8
1733081880000|2024-12-01 19:38:00|52.66|52.44|52.69|52.47|52.69|52.47|52.66|52.44|6
1733081890000|2024-12-01 19:38:10|52.67|52.45|52.64|52.42|52.67|52.45|52.64|52.42|8
1733081900000|2024-12-01 19:38:20|52.65|52.43|52.73|52.51|52.73|52.51|52.65|52.43|10
1733081910000|2024-12-01 19:38:30|52.74|52.52|52.79|52.57|52.79|52.57|52.74|52.52|10
1733081920000|2024-12-01 19:38:40|52.8|52.58|52.73|52.51|52.8|52.58|52.73|52.51|7
1733081930000|2024-12-01 19:38:50|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1733081940000|2024-12-01 19:39:00|52.76|52.54|52.72|52.5|52.76|52.54|52.71|52.49|7
1733081950000|2024-12-01 19:39:10|52.73|52.51|52.74|52.52|52.8|52.58|52.73|52.51|8
1733081960000|2024-12-01 19:39:20|52.73|52.51|52.74|52.52|52.75|52.53|52.72|52.5|8
1733081970000|2024-12-01 19:39:30|52.75|52.53|52.76|52.54|52.77|52.55|52.75|52.53|4
1733081980000|2024-12-01 19:39:40|52.75|52.53|52.78|52.56|52.78|52.56|52.74|52.52|5
1733081990000|2024-12-01 19:39:50|52.77|52.55|52.85|52.63|52.85|52.63|52.76|52.54|8
1733082000000|2024-12-01 19:40:00|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1733082010000|2024-12-01 19:40:10|52.81|52.59|52.8|52.58|52.81|52.59|52.74|52.52|13
1733082020000|2024-12-01 19:40:20|52.81|52.59|52.87|52.65|52.9|52.68|52.81|52.59|8
1733082030000|2024-12-01 19:40:30|52.86|52.64|52.87|52.65|52.87|52.65|52.86|52.64|2
1733082040000|2024-12-01 19:40:40|52.88|52.66|52.95|52.73|52.98|52.76|52.88|52.66|9
1733082050000|2024-12-01 19:40:50|52.93|52.71|52.86|52.64|52.93|52.71|52.86|52.64|10
1733082060000|2024-12-01 19:41:00|52.84|52.62|52.82|52.6|52.84|52.62|52.79|52.57|8
1733082070000|2024-12-01 19:41:10|52.81|52.59|52.8|52.58|52.81|52.59|52.79|52.57|4
1733082080000|2024-12-01 19:41:20|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|3
1733082090000|2024-12-01 19:41:30|52.81|52.59|52.82|52.6|52.82|52.6|52.79|52.57|8
1733082100000|2024-12-01 19:41:40|52.83|52.61|52.86|52.64|52.88|52.66|52.83|52.61|9
1733082110000|2024-12-01 19:41:50|52.87|52.65|52.9|52.68|52.9|52.68|52.87|52.65|6
1733082120000|2024-12-01 19:42:00|52.89|52.67|52.92|52.7|52.92|52.7|52.88|52.66|6
1733082130000|2024-12-01 19:42:10|52.91|52.69|52.87|52.65|52.92|52.7|52.87|52.65|6
1733082140000|2024-12-01 19:42:20|52.86|52.64|52.85|52.63|52.86|52.64|52.85|52.63|2
1733082150000|2024-12-01 19:42:30|52.86|52.64|52.96|52.74|52.96|52.74|52.86|52.64|8
1733082160000|2024-12-01 19:42:40|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1733082170000|2024-12-01 19:42:50|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733082180000|2024-12-01 19:43:00|52.97|52.75|52.97|52.75|52.98|52.76|52.97|52.75|3
1733082190000|2024-12-01 19:43:10|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1733082200000|2024-12-01 19:43:20|53|52.78|53.08|52.86|53.08|52.86|53|52.78|4
1733082210000|2024-12-01 19:43:30|53.09|52.87|53.22|53|53.22|53|53.09|52.87|10
1733082220000|2024-12-01 19:43:40|53.23|53.01|53.26|53.04|53.26|53.04|53.22|53|6
1733082230000|2024-12-01 19:43:50|53.25|53.03|53.34|53.12|53.34|53.12|53.25|53.03|7
1733082240000|2024-12-01 19:44:00|53.35|53.13|53.32|53.1|53.36|53.14|53.3|53.08|7
1733082250000|2024-12-01 19:44:10|53.33|53.11|53.36|53.14|53.36|53.14|53.33|53.11|5
1733082260000|2024-12-01 19:44:20|53.37|53.15|53.28|53.06|53.37|53.15|53.27|53.05|7
1733082270000|2024-12-01 19:44:30|53.29|53.07|53.35|53.13|53.4|53.18|53.29|53.07|10
1733082280000|2024-12-01 19:44:40|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1733082290000|2024-12-01 19:44:50|53.39|53.17|53.38|53.16|53.39|53.17|53.38|53.16|2
1733082300000|2024-12-01 19:45:00|53.37|53.15|53.49|53.27|53.49|53.27|53.37|53.15|16
1733082310000|2024-12-01 19:45:10|53.47|53.25|53.5|53.28|53.51|53.29|53.47|53.25|6
1733082320000|2024-12-01 19:45:20|53.51|53.29|53.38|53.16|53.51|53.29|53.38|53.16|5
1733082330000|2024-12-01 19:45:30|53.39|53.17|53.64|53.42|53.64|53.42|53.38|53.16|8
1733082340000|2024-12-01 19:45:40|53.67|53.45|53.71|53.49|53.71|53.49|53.64|53.42|14
1733082360000|2024-12-01 19:46:00|53.72|53.5|53.76|53.54|53.76|53.54|53.72|53.5|5
1733082370000|2024-12-01 19:46:10|53.79|53.57|53.82|53.6|53.83|53.61|53.79|53.57|9
1733082380000|2024-12-01 19:46:20|53.85|53.63|53.86|53.64|53.86|53.64|53.82|53.6|8
1733082390000|2024-12-01 19:46:30|53.88|53.66|53.96|53.74|53.97|53.75|53.88|53.66|11
1733082400000|2024-12-01 19:46:40|53.97|53.75|54.07|53.85|54.09|53.87|53.97|53.75|14
1733082410000|2024-12-01 19:46:50|54.08|53.86|53.92|53.7|54.11|53.89|53.89|53.67|14
1733082420000|2024-12-01 19:47:00|53.94|53.72|53.97|53.75|54.05|53.83|53.94|53.72|9
1733082430000|2024-12-01 19:47:10|54|53.78|54.01|53.79|54.01|53.79|53.92|53.7|13
1733082440000|2024-12-01 19:47:20|54.04|53.82|54.01|53.79|54.05|53.83|54.01|53.79|4
1733082450000|2024-12-01 19:47:30|54.02|53.8|54.02|53.8|54.05|53.83|54.02|53.8|5
1733082460000|2024-12-01 19:47:40|54|53.78|53.99|53.77|54|53.78|53.96|53.74|6
1733082470000|2024-12-01 19:47:50|54|53.78|54.02|53.8|54.03|53.81|53.99|53.77|7
1733082480000|2024-12-01 19:48:00|54.03|53.81|54.01|53.79|54.03|53.81|53.98|53.76|10
1733082490000|2024-12-01 19:48:10|54|53.78|54.04|53.82|54.04|53.82|53.99|53.77|5
1733082500000|2024-12-01 19:48:20|54.03|53.81|53.89|53.67|54.05|53.83|53.85|53.63|11
1733082510000|2024-12-01 19:48:30|53.88|53.66|53.83|53.61|53.88|53.66|53.82|53.6|7
1733082520000|2024-12-01 19:48:40|53.84|53.62|53.82|53.6|53.89|53.67|53.82|53.6|8
1733082530000|2024-12-01 19:48:50|53.81|53.59|53.78|53.56|53.81|53.59|53.78|53.56|3
1733082540000|2024-12-01 19:49:00|53.77|53.55|53.52|53.3|53.77|53.55|53.52|53.3|15
1733082550000|2024-12-01 19:49:10|53.5|53.28|53.46|53.24|53.5|53.28|53.45|53.23|6
1733082560000|2024-12-01 19:49:20|53.45|53.23|53.57|53.35|53.61|53.39|53.45|53.23|8
1733082570000|2024-12-01 19:49:30|53.59|53.37|53.68|53.46|53.68|53.46|53.59|53.37|6
1733082580000|2024-12-01 19:49:40|53.67|53.45|53.64|53.42|53.68|53.46|53.64|53.42|10
1733082590000|2024-12-01 19:49:50|53.65|53.43|53.67|53.45|53.67|53.45|53.65|53.43|3
1733082600000|2024-12-01 19:50:00|53.72|53.5|53.84|53.62|53.84|53.62|53.69|53.47|12
1733082610000|2024-12-01 19:50:10|53.85|53.63|53.79|53.57|53.93|53.71|53.79|53.57|21
1733082620000|2024-12-01 19:50:20|53.78|53.56|53.81|53.59|53.83|53.61|53.77|53.55|14
1733082630000|2024-12-01 19:50:30|53.79|53.57|53.78|53.56|53.79|53.57|53.76|53.54|8
1733082640000|2024-12-01 19:50:40|53.76|53.54|53.74|53.52|53.79|53.57|53.74|53.52|9
1733082650000|2024-12-01 19:50:50|53.72|53.5|53.67|53.45|53.72|53.5|53.65|53.43|5
1733082660000|2024-12-01 19:51:00|53.68|53.46|53.63|53.41|53.72|53.5|53.63|53.41|6
1733082670000|2024-12-01 19:51:10|53.62|53.4|53.62|53.4|53.62|53.4|53.61|53.39|5
1733082680000|2024-12-01 19:51:20|53.63|53.41|53.59|53.37|53.64|53.42|53.59|53.37|5
1733082690000|2024-12-01 19:51:30|53.58|53.36|53.52|53.3|53.58|53.36|53.51|53.29|7
1733082700000|2024-12-01 19:51:40|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1733082710000|2024-12-01 19:51:50|53.51|53.29|53.45|53.23|53.51|53.29|53.45|53.23|5
1733082720000|2024-12-01 19:52:00|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|3
1733082730000|2024-12-01 19:52:10|53.5|53.28|53.52|53.3|53.54|53.32|53.5|53.28|8
1733082740000|2024-12-01 19:52:20|53.54|53.32|53.64|53.42|53.64|53.42|53.54|53.32|7
1733082750000|2024-12-01 19:52:30|53.65|53.43|53.67|53.45|53.67|53.45|53.65|53.43|3
1733082760000|2024-12-01 19:52:40|53.68|53.46|53.71|53.49|53.71|53.49|53.68|53.46|4
1733082770000|2024-12-01 19:52:50|53.72|53.5|53.75|53.53|53.75|53.53|53.7|53.48|8
1733082780000|2024-12-01 19:53:00|53.76|53.54|53.72|53.5|53.77|53.55|53.72|53.5|5
1733082790000|2024-12-01 19:53:10|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|4
1733082800000|2024-12-01 19:53:20|53.7|53.48|53.78|53.56|53.78|53.56|53.7|53.48|6
1733082810000|2024-12-01 19:53:30|53.8|53.58|53.92|53.7|53.92|53.7|53.79|53.57|6
1733082820000|2024-12-01 19:53:40|53.91|53.69|53.94|53.72|53.94|53.72|53.9|53.68|6
1733082830000|2024-12-01 19:53:50|53.95|53.73|53.97|53.75|53.98|53.76|53.95|53.73|7
1733082840000|2024-12-01 19:54:00|53.99|53.77|53.96|53.74|53.99|53.77|53.96|53.74|5
1733082850000|2024-12-01 19:54:10|53.97|53.75|53.91|53.69|53.97|53.75|53.91|53.69|7
1733082860000|2024-12-01 19:54:20|53.9|53.68|53.86|53.64|53.9|53.68|53.86|53.64|7
1733082870000|2024-12-01 19:54:30|53.89|53.67|53.91|53.69|53.91|53.69|53.87|53.65|3
1733082880000|2024-12-01 19:54:40|53.92|53.7|53.91|53.69|53.93|53.71|53.91|53.69|4
1733082890000|2024-12-01 19:54:50|53.86|53.64|53.82|53.6|53.86|53.64|53.82|53.6|5
1733082900000|2024-12-01 19:55:00|53.77|53.55|53.72|53.5|53.77|53.55|53.71|53.49|8
1733082910000|2024-12-01 19:55:10|53.73|53.51|53.81|53.59|53.81|53.59|53.73|53.51|15
1733082920000|2024-12-01 19:55:20|53.8|53.58|53.73|53.51|53.8|53.58|53.72|53.5|8
1733082930000|2024-12-01 19:55:30|53.77|53.55|53.88|53.66|53.88|53.66|53.77|53.55|9
1733082940000|2024-12-01 19:55:40|53.89|53.67|53.81|53.59|53.89|53.67|53.81|53.59|9
1733082950000|2024-12-01 19:55:50|53.8|53.58|53.79|53.57|53.8|53.58|53.79|53.57|2
1733082960000|2024-12-01 19:56:00|53.78|53.56|53.77|53.55|53.79|53.57|53.76|53.54|7
1733082970000|2024-12-01 19:56:10|53.76|53.54|53.73|53.51|53.76|53.54|53.71|53.49|8
1733082980000|2024-12-01 19:56:20|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733082990000|2024-12-01 19:56:30|53.73|53.51|53.8|53.58|53.8|53.58|53.72|53.5|6
1733083000000|2024-12-01 19:56:40|53.81|53.59|53.8|53.58|53.81|53.59|53.8|53.58|2
1733083010000|2024-12-01 19:56:50|53.79|53.57|53.75|53.53|53.8|53.58|53.75|53.53|6
1733083020000|2024-12-01 19:57:00|53.74|53.52|53.7|53.48|53.74|53.52|53.7|53.48|7
1733083030000|2024-12-01 19:57:10|53.69|53.47|53.61|53.39|53.69|53.47|53.61|53.39|10
1733083040000|2024-12-01 19:57:20|53.58|53.36|53.6|53.38|53.6|53.38|53.58|53.36|3
1733083050000|2024-12-01 19:57:30|53.65|53.43|53.68|53.46|53.68|53.46|53.6|53.38|8
1733083060000|2024-12-01 19:57:40|53.66|53.44|53.65|53.43|53.66|53.44|53.65|53.43|2
1733083070000|2024-12-01 19:57:50|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|4
1733083080000|2024-12-01 19:58:00|53.65|53.43|53.62|53.4|53.67|53.45|53.62|53.4|9
1733083090000|2024-12-01 19:58:10|53.57|53.35|53.66|53.44|53.66|53.44|53.56|53.34|9
1733083100000|2024-12-01 19:58:20|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|5
1733083110000|2024-12-01 19:58:30|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|2
1733083120000|2024-12-01 19:58:40|53.72|53.5|53.76|53.54|53.76|53.54|53.72|53.5|4
1733083130000|2024-12-01 19:58:50|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1733083140000|2024-12-01 19:59:00|53.81|53.59|53.83|53.61|53.83|53.61|53.81|53.59|3
1733083150000|2024-12-01 19:59:10|53.84|53.62|53.84|53.62|53.84|53.62|53.84|53.62|1
1733083160000|2024-12-01 19:59:20|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|4
1733083170000|2024-12-01 19:59:30|53.8|53.58|53.78|53.56|53.8|53.58|53.75|53.53|8
1733083180000|2024-12-01 19:59:40|53.73|53.51|53.69|53.47|53.73|53.51|53.69|53.47|4
1733083190000|2024-12-01 19:59:50|53.7|53.48|53.72|53.5|53.72|53.5|53.69|53.47|5
1733083200000|2024-12-01 20:00:00|53.73|53.51|53.89|53.67|53.89|53.67|53.73|53.51|13
1733083210000|2024-12-01 20:00:10|53.9|53.68|53.94|53.72|53.96|53.74|53.9|53.68|10
1733083220000|2024-12-01 20:00:20|53.95|53.73|54.01|53.79|54.01|53.79|53.95|53.73|9
1733083230000|2024-12-01 20:00:30|54|53.78|54.04|53.82|54.04|53.82|54|53.78|8
1733083240000|2024-12-01 20:00:40|54.05|53.83|54.07|53.85|54.07|53.85|54.05|53.83|7
1733083250000|2024-12-01 20:00:50|54.08|53.86|54.09|53.87|54.1|53.88|54.08|53.86|4
1733083260000|2024-12-01 20:01:00|54.1|53.88|54.17|53.95|54.18|53.96|54.1|53.88|10
1733083270000|2024-12-01 20:01:10|54.18|53.96|54.28|54.06|54.28|54.06|54.18|53.96|12
1733083280000|2024-12-01 20:01:20|54.3|54.08|54.33|54.11|54.37|54.15|54.29|54.07|20
1733083290000|2024-12-01 20:01:30|54.34|54.12|54.46|54.24|54.47|54.25|54.34|54.12|11
1733083300000|2024-12-01 20:01:40|54.48|54.26|54.57|54.35|54.59|54.37|54.48|54.26|16
1733083310000|2024-12-01 20:01:50|54.58|54.36|54.63|54.41|54.63|54.41|54.57|54.35|12
1733083320000|2024-12-01 20:02:00|54.62|54.4|54.75|54.53|54.75|54.53|54.62|54.4|10
1733083330000|2024-12-01 20:02:10|54.74|54.52|54.9|54.68|54.9|54.68|54.71|54.49|14
1733083340000|2024-12-01 20:02:20|54.89|54.67|55|54.78|55|54.78|54.89|54.67|13
1733083350000|2024-12-01 20:02:30|55.02|54.8|54.97|54.75|55.03|54.81|54.97|54.75|9
1733083360000|2024-12-01 20:02:40|54.98|54.76|54.98|54.76|55.09|54.87|54.98|54.76|11
1733083370000|2024-12-01 20:02:50|54.99|54.77|55.06|54.84|55.1|54.88|54.99|54.77|15
1733083380000|2024-12-01 20:03:00|55.05|54.83|55.02|54.8|55.1|54.88|55.02|54.8|10
1733083390000|2024-12-01 20:03:10|55.05|54.83|55.18|54.96|55.19|54.97|55.05|54.83|11
1733083400000|2024-12-01 20:03:20|55.19|54.97|55.23|55.01|55.23|55.01|55.18|54.96|7
1733083410000|2024-12-01 20:03:30|55.24|55.02|55.14|54.92|55.25|55.03|55.14|54.92|6
1733083420000|2024-12-01 20:03:40|55.13|54.91|55.21|54.99|55.23|55.01|55.13|54.91|6
1733083430000|2024-12-01 20:03:50|55.22|55|55.13|54.91|55.22|55|55.13|54.91|8
1733083440000|2024-12-01 20:04:00|55.14|54.92|55.33|55.11|55.33|55.11|55.12|54.9|12
1733083450000|2024-12-01 20:04:10|55.37|55.15|55.41|55.19|55.5|55.28|55.37|55.15|18
1733083460000|2024-12-01 20:04:20|55.4|55.18|55.38|55.16|55.41|55.19|55.31|55.09|14
1733083470000|2024-12-01 20:04:30|55.39|55.17|55.37|55.15|55.39|55.17|55.37|55.15|5
1733083480000|2024-12-01 20:04:40|55.38|55.16|55.4|55.18|55.48|55.26|55.38|55.16|15
1733083490000|2024-12-01 20:04:50|55.39|55.17|55.41|55.19|55.42|55.2|55.34|55.12|16
1733083500000|2024-12-01 20:05:00|55.4|55.18|55.36|55.14|55.4|55.18|55.32|55.1|16
1733083510000|2024-12-01 20:05:10|55.37|55.15|55.64|55.42|55.64|55.42|55.34|55.12|9
1733083520000|2024-12-01 20:05:20|55.65|55.43|55.7|55.48|55.71|55.49|55.65|55.43|14
1733083530000|2024-12-01 20:05:30|55.71|55.49|55.69|55.47|55.74|55.52|55.69|55.47|8
1733083540000|2024-12-01 20:05:40|55.68|55.46|55.57|55.35|55.68|55.46|55.54|55.32|12
1733083550000|2024-12-01 20:05:50|55.59|55.37|55.75|55.53|55.75|55.53|55.59|55.37|8
1733083560000|2024-12-01 20:06:00|55.76|55.54|55.71|55.49|55.76|55.54|55.67|55.45|16
1733083570000|2024-12-01 20:06:10|55.73|55.51|55.89|55.67|55.89|55.67|55.73|55.51|12
1733083580000|2024-12-01 20:06:20|55.88|55.66|55.7|55.48|55.88|55.66|55.67|55.45|14
1733083590000|2024-12-01 20:06:30|55.88|55.66|55.98|55.76|55.98|55.76|55.88|55.66|14
1733083600000|2024-12-01 20:06:40|55.97|55.75|55.99|55.77|56|55.78|55.97|55.75|6
1733083610000|2024-12-01 20:06:50|55.98|55.76|56.05|55.83|56.06|55.84|55.98|55.76|6
1733083620000|2024-12-01 20:07:00|56.04|55.82|56.04|55.82|56.04|55.82|55.99|55.77|8
1733083630000|2024-12-01 20:07:10|56.03|55.81|56.08|55.86|56.11|55.89|56.01|55.79|16
1733083640000|2024-12-01 20:07:20|56.1|55.88|56.07|55.85|56.1|55.88|56.05|55.83|14
1733083650000|2024-12-01 20:07:30|56.06|55.84|56.03|55.81|56.06|55.84|55.91|55.69|17
1733083660000|2024-12-01 20:07:40|56|55.78|56.04|55.82|56.04|55.82|56|55.78|13
1733083670000|2024-12-01 20:07:50|56.05|55.83|56.07|55.85|56.1|55.88|56.05|55.83|6
1733083680000|2024-12-01 20:08:00|56.09|55.87|56.11|55.89|56.11|55.89|56.08|55.86|5
1733083690000|2024-12-01 20:08:10|56.12|55.9|56.21|55.99|56.24|56.02|56.12|55.9|11
1733083700000|2024-12-01 20:08:20|56.25|56.03|56.34|56.12|56.34|56.12|56.21|55.99|11
1733083710000|2024-12-01 20:08:30|56.31|56.09|56.32|56.1|56.32|56.1|56.28|56.06|14
1733083720000|2024-12-01 20:08:40|56.3|56.08|56.08|55.86|56.3|56.08|56.08|55.86|13
1733083730000|2024-12-01 20:08:50|56.02|55.8|54.62|54.4|56.02|55.8|54.62|54.4|31
1733083740000|2024-12-01 20:09:00|54.66|54.44|54.42|54.2|55.02|54.8|54.42|54.2|29
1733083750000|2024-12-01 20:09:10|54.39|54.17|54.49|54.27|54.76|54.54|54.38|54.16|33
1733083760000|2024-12-01 20:09:20|54.46|54.24|54.46|54.24|54.69|54.47|54.45|54.23|21
1733083770000|2024-12-01 20:09:30|54.45|54.23|54.34|54.12|54.47|54.25|54.31|54.09|25
1733083780000|2024-12-01 20:09:40|54.33|54.11|54.61|54.39|54.66|54.44|54.33|54.11|22
1733083790000|2024-12-01 20:09:50|54.52|54.3|54.46|54.24|54.53|54.31|54.46|54.24|9
1733083800000|2024-12-01 20:10:00|54.47|54.25|54.45|54.23|54.7|54.48|54.45|54.23|25
1733083810000|2024-12-01 20:10:10|54.48|54.26|54.69|54.47|54.69|54.47|54.34|54.12|25
1733083820000|2024-12-01 20:10:20|54.67|54.45|54.74|54.52|54.75|54.53|54.63|54.41|17
1733083830000|2024-12-01 20:10:30|54.75|54.53|55.07|54.85|55.09|54.87|54.75|54.53|22
1733083840000|2024-12-01 20:10:40|55.08|54.86|55.12|54.9|55.12|54.9|54.95|54.73|18
1733083850000|2024-12-01 20:10:50|55.13|54.91|55.08|54.86|55.13|54.91|55.04|54.82|16
1733083860000|2024-12-01 20:11:00|55.06|54.84|54.96|54.74|55.06|54.84|54.77|54.55|27
1733083870000|2024-12-01 20:11:10|54.93|54.71|54.98|54.76|55.05|54.83|54.93|54.71|11
1733083880000|2024-12-01 20:11:20|55|54.78|55.06|54.84|55.06|54.84|54.93|54.71|17
1733083890000|2024-12-01 20:11:30|55.05|54.83|54.97|54.75|55.09|54.87|54.97|54.75|24
1733083900000|2024-12-01 20:11:40|55|54.78|54.93|54.71|55|54.78|54.9|54.68|20
1733083910000|2024-12-01 20:11:50|54.92|54.7|55.06|54.84|55.06|54.84|54.84|54.62|14
1733083920000|2024-12-01 20:12:00|55.07|54.85|54.96|54.74|55.09|54.87|54.94|54.72|16
1733083930000|2024-12-01 20:12:10|54.95|54.73|54.91|54.69|54.96|54.74|54.89|54.67|15
1733083940000|2024-12-01 20:12:20|54.86|54.64|54.63|54.41|54.86|54.64|54.61|54.39|13
1733083950000|2024-12-01 20:12:30|54.62|54.4|54.59|54.37|54.63|54.41|54.56|54.34|15
1733083960000|2024-12-01 20:12:40|54.62|54.4|54.67|54.45|54.67|54.45|54.58|54.36|14
1733083970000|2024-12-01 20:12:50|54.69|54.47|54.78|54.56|54.78|54.56|54.69|54.47|7
1733083980000|2024-12-01 20:13:00|54.85|54.63|55.01|54.79|55.01|54.79|54.76|54.54|18
1733083990000|2024-12-01 20:13:10|55.02|54.8|55.02|54.8|55.05|54.83|54.98|54.76|8
1733084000000|2024-12-01 20:13:20|55.03|54.81|55.01|54.79|55.06|54.84|54.99|54.77|8
1733084010000|2024-12-01 20:13:30|54.99|54.77|54.99|54.77|54.99|54.77|54.96|54.74|4
1733084020000|2024-12-01 20:13:40|54.98|54.76|54.99|54.77|55|54.78|54.98|54.76|6
1733084040000|2024-12-01 20:14:00|54.98|54.76|54.98|54.76|54.98|54.76|54.9|54.68|8
1733084050000|2024-12-01 20:14:10|54.96|54.74|54.83|54.61|54.97|54.75|54.83|54.61|9
1733084060000|2024-12-01 20:14:20|54.82|54.6|54.74|54.52|54.84|54.62|54.74|54.52|10
1733084070000|2024-12-01 20:14:30|54.73|54.51|54.75|54.53|54.75|54.53|54.67|54.45|12
1733084080000|2024-12-01 20:14:40|54.76|54.54|54.75|54.53|54.81|54.59|54.74|54.52|11
1733084090000|2024-12-01 20:14:50|54.76|54.54|54.82|54.6|54.82|54.6|54.75|54.53|7
1733084100000|2024-12-01 20:15:00|54.83|54.61|54.99|54.77|54.99|54.77|54.83|54.61|13
1733084110000|2024-12-01 20:15:10|55|54.78|55|54.78|55.01|54.79|54.83|54.61|17
1733084120000|2024-12-01 20:15:20|55.01|54.79|54.66|54.44|55.05|54.83|54.65|54.43|21
1733084130000|2024-12-01 20:15:30|54.68|54.46|54.65|54.43|54.68|54.46|54.5|54.28|20
1733084140000|2024-12-01 20:15:40|54.66|54.44|54.69|54.47|54.78|54.56|54.64|54.42|24
1733084150000|2024-12-01 20:15:50|54.65|54.43|54.67|54.45|54.73|54.51|54.65|54.43|15
1733084160000|2024-12-01 20:16:00|54.61|54.39|54.48|54.26|54.61|54.39|54.47|54.25|18
1733084170000|2024-12-01 20:16:10|54.47|54.25|54.24|54.02|54.47|54.25|54.24|54.02|16
1733084180000|2024-12-01 20:16:20|54.25|54.03|54.29|54.07|54.29|54.07|54.17|53.95|13
1733084190000|2024-12-01 20:16:30|54.27|54.05|54.02|53.8|54.27|54.05|54.02|53.8|17
1733084200000|2024-12-01 20:16:40|53.99|53.77|53.83|53.61|53.99|53.77|53.82|53.6|17
1733084210000|2024-12-01 20:16:50|53.82|53.6|53.84|53.62|53.84|53.62|53.82|53.6|4
1733084220000|2024-12-01 20:17:00|53.82|53.6|54.09|53.87|54.09|53.87|53.82|53.6|22
1733084230000|2024-12-01 20:17:10|54.07|53.85|54.09|53.87|54.09|53.87|53.99|53.77|14
1733084240000|2024-12-01 20:17:20|54.1|53.88|54.09|53.87|54.11|53.89|54.05|53.83|13
1733084250000|2024-12-01 20:17:30|54.13|53.91|54.15|53.93|54.16|53.94|54.11|53.89|15
1733084260000|2024-12-01 20:17:40|54.13|53.91|54.18|53.96|54.18|53.96|54.03|53.81|17
1733084270000|2024-12-01 20:17:50|54.16|53.94|54.08|53.86|54.17|53.95|54.08|53.86|12
1733084280000|2024-12-01 20:18:00|54.15|53.93|54.19|53.97|54.34|54.12|54.13|53.91|21
1733084290000|2024-12-01 20:18:10|54.21|53.99|54.15|53.93|54.21|53.99|54.13|53.91|11
1733084300000|2024-12-01 20:18:20|54.14|53.92|54.22|54|54.27|54.05|54.14|53.92|12
1733084310000|2024-12-01 20:18:30|54.21|53.99|54.05|53.83|54.21|53.99|54|53.78|11
1733084320000|2024-12-01 20:18:40|54.06|53.84|54.06|53.84|54.06|53.84|54.06|53.84|1
1733084330000|2024-12-01 20:18:50|54.05|53.83|53.97|53.75|54.05|53.83|53.97|53.75|7
1733084340000|2024-12-01 20:19:00|53.96|53.74|53.88|53.66|53.96|53.74|53.87|53.65|7
1733084350000|2024-12-01 20:19:10|53.89|53.67|53.85|53.63|53.98|53.76|53.85|53.63|15
1733084360000|2024-12-01 20:19:20|53.87|53.65|53.86|53.64|53.87|53.65|53.85|53.63|5
1733084370000|2024-12-01 20:19:30|53.87|53.65|53.88|53.66|53.9|53.68|53.87|53.65|5
1733084380000|2024-12-01 20:19:40|53.89|53.67|53.77|53.55|53.89|53.67|53.77|53.55|12
1733084390000|2024-12-01 20:19:50|53.76|53.54|53.69|53.47|53.76|53.54|53.69|53.47|6
1733084400000|2024-12-01 20:20:00|53.68|53.46|53.8|53.58|53.8|53.58|53.68|53.46|10
1733084410000|2024-12-01 20:20:10|53.82|53.6|53.74|53.52|53.83|53.61|53.74|53.52|7
1733084420000|2024-12-01 20:20:20|53.73|53.51|53.85|53.63|53.85|53.63|53.72|53.5|13
1733084430000|2024-12-01 20:20:30|53.89|53.67|54.04|53.82|54.04|53.82|53.89|53.67|8
1733084440000|2024-12-01 20:20:40|54.05|53.83|54.01|53.79|54.08|53.86|54.01|53.79|7
1733084450000|2024-12-01 20:20:50|54.02|53.8|53.96|53.74|54.02|53.8|53.95|53.73|8
1733084460000|2024-12-01 20:21:00|54.02|53.8|53.95|53.73|54.13|53.91|53.95|53.73|18
1733084470000|2024-12-01 20:21:10|53.94|53.72|54.03|53.81|54.03|53.81|53.9|53.68|9
1733084480000|2024-12-01 20:21:20|54.04|53.82|54.1|53.88|54.1|53.88|54.03|53.81|5
1733084490000|2024-12-01 20:21:30|54.07|53.85|54.05|53.83|54.07|53.85|54.04|53.82|9
1733084500000|2024-12-01 20:21:40|54.04|53.82|54.11|53.89|54.11|53.89|54.04|53.82|10
1733084510000|2024-12-01 20:21:50|54.09|53.87|54.12|53.9|54.14|53.92|54.09|53.87|9
1733084520000|2024-12-01 20:22:00|54.13|53.91|54.16|53.94|54.19|53.97|54.11|53.89|11
1733084530000|2024-12-01 20:22:10|54.13|53.91|53.95|53.73|54.13|53.91|53.95|53.73|9
1733084540000|2024-12-01 20:22:20|53.96|53.74|54.08|53.86|54.1|53.88|53.96|53.74|9
1733084550000|2024-12-01 20:22:30|54.09|53.87|54.19|53.97|54.19|53.97|54.09|53.87|6
1733084560000|2024-12-01 20:22:40|54.18|53.96|54.19|53.97|54.23|54.01|54.18|53.96|4
1733084570000|2024-12-01 20:22:50|54.16|53.94|54.11|53.89|54.16|53.94|54.11|53.89|4
1733084580000|2024-12-01 20:23:00|54.13|53.91|54.18|53.96|54.29|54.07|54.13|53.91|13
1733084590000|2024-12-01 20:23:10|54.2|53.98|54.21|53.99|54.22|54|54.13|53.91|9
1733084600000|2024-12-01 20:23:20|54.19|53.97|54.18|53.96|54.21|53.99|54.17|53.95|6
1733084610000|2024-12-01 20:23:30|54.15|53.93|54.05|53.83|54.15|53.93|54.05|53.83|5
1733084620000|2024-12-01 20:23:40|54.04|53.82|54.05|53.83|54.05|53.83|54.04|53.82|4
1733084630000|2024-12-01 20:23:50|54.04|53.82|54.05|53.83|54.05|53.83|54.03|53.81|4
1733084640000|2024-12-01 20:24:00|54.06|53.84|53.99|53.77|54.14|53.92|53.99|53.77|15
1733084650000|2024-12-01 20:24:10|53.97|53.75|53.88|53.66|53.97|53.75|53.86|53.64|12
1733084660000|2024-12-01 20:24:20|53.87|53.65|53.94|53.72|53.94|53.72|53.86|53.64|8
1733084670000|2024-12-01 20:24:30|53.93|53.71|53.93|53.71|53.93|53.71|53.87|53.65|7
1733084680000|2024-12-01 20:24:40|53.9|53.68|53.94|53.72|53.94|53.72|53.9|53.68|6
1733084690000|2024-12-01 20:24:50|53.95|53.73|53.99|53.77|54.03|53.81|53.95|53.73|10
1733084700000|2024-12-01 20:25:00|54.01|53.79|53.88|53.66|54.03|53.81|53.83|53.61|18
1733084710000|2024-12-01 20:25:10|53.9|53.68|54.06|53.84|54.06|53.84|53.9|53.68|12
1733084720000|2024-12-01 20:25:20|54.05|53.83|54.05|53.83|54.06|53.84|54.03|53.81|6
1733084730000|2024-12-01 20:25:30|54.06|53.84|54.04|53.82|54.06|53.84|54.03|53.81|7
1733084740000|2024-12-01 20:25:40|54.05|53.83|54.03|53.81|54.05|53.83|54.02|53.8|4
1733084750000|2024-12-01 20:25:50|54.02|53.8|53.95|53.73|54.02|53.8|53.95|53.73|6
1733084760000|2024-12-01 20:26:00|53.93|53.71|54.03|53.81|54.03|53.81|53.92|53.7|8
1733084770000|2024-12-01 20:26:10|54.04|53.82|53.98|53.76|54.04|53.82|53.97|53.75|7
1733084780000|2024-12-01 20:26:20|53.97|53.75|53.85|53.63|53.98|53.76|53.84|53.62|15
1733084790000|2024-12-01 20:26:30|53.84|53.62|53.71|53.49|53.84|53.62|53.71|53.49|8
1733084800000|2024-12-01 20:26:40|53.7|53.48|53.66|53.44|53.7|53.48|53.66|53.44|6
1733084810000|2024-12-01 20:26:50|53.65|53.43|53.61|53.39|53.65|53.43|53.61|53.39|4
1733084820000|2024-12-01 20:27:00|53.58|53.36|53.44|53.22|53.58|53.36|53.44|53.22|8
1733084830000|2024-12-01 20:27:10|53.39|53.17|53.06|52.84|53.39|53.17|53.03|52.81|16
1733084840000|2024-12-01 20:27:20|53.04|52.82|52.98|52.76|53.07|52.85|52.98|52.76|5
1733084850000|2024-12-01 20:27:30|52.99|52.77|52.8|52.58|53.02|52.8|52.8|52.58|14
1733084860000|2024-12-01 20:27:40|52.79|52.57|52.89|52.67|52.91|52.69|52.75|52.53|21
1733084870000|2024-12-01 20:27:50|52.88|52.66|52.83|52.61|52.92|52.7|52.83|52.61|15
1733084880000|2024-12-01 20:28:00|52.82|52.6|52.94|52.72|52.98|52.76|52.82|52.6|16
1733084890000|2024-12-01 20:28:10|52.95|52.73|53|52.78|53.02|52.8|52.93|52.71|14
1733084900000|2024-12-01 20:28:20|53.06|52.84|53.21|52.99|53.23|53.01|53.06|52.84|18
1733084910000|2024-12-01 20:28:30|53.2|52.98|53.16|52.94|53.2|52.98|53.11|52.89|10
1733084920000|2024-12-01 20:28:40|53.15|52.93|53.13|52.91|53.16|52.94|53.12|52.9|4
1733084930000|2024-12-01 20:28:50|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733084940000|2024-12-01 20:29:00|53.14|52.92|53.02|52.8|53.15|52.93|53.02|52.8|11
1733084950000|2024-12-01 20:29:10|53.01|52.79|52.95|52.73|53.05|52.83|52.94|52.72|9
1733084960000|2024-12-01 20:29:20|52.97|52.75|53.03|52.81|53.04|52.82|52.97|52.75|11
1733084970000|2024-12-01 20:29:30|53.04|52.82|53.14|52.92|53.14|52.92|53.02|52.8|13
1733084980000|2024-12-01 20:29:40|53.15|52.93|53.01|52.79|53.15|52.93|53.01|52.79|9
1733084990000|2024-12-01 20:29:50|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1733085000000|2024-12-01 20:30:00|53.03|52.81|53.08|52.86|53.08|52.86|53.02|52.8|11
1733085010000|2024-12-01 20:30:10|53.09|52.87|53.18|52.96|53.21|52.99|53.09|52.87|14
1733085020000|2024-12-01 20:30:20|53.19|52.97|53.06|52.84|53.19|52.97|53.06|52.84|19
1733085030000|2024-12-01 20:30:30|53.04|52.82|53.03|52.81|53.06|52.84|52.99|52.77|14
1733085040000|2024-12-01 20:30:40|53.02|52.8|53.06|52.84|53.06|52.84|52.99|52.77|13
1733085050000|2024-12-01 20:30:50|53.03|52.81|53.15|52.93|53.15|52.93|53.01|52.79|19
1733085060000|2024-12-01 20:31:00|53.16|52.94|53.18|52.96|53.21|52.99|53.12|52.9|14
1733085070000|2024-12-01 20:31:10|53.19|52.97|53.34|53.12|53.34|53.12|53.19|52.97|13
1733085080000|2024-12-01 20:31:20|53.35|53.13|53.32|53.1|53.35|53.13|53.26|53.04|15
1733085090000|2024-12-01 20:31:30|53.34|53.12|53.36|53.14|53.37|53.15|53.32|53.1|13
1733085100000|2024-12-01 20:31:40|53.35|53.13|53.34|53.12|53.35|53.13|53.31|53.09|8
1733085110000|2024-12-01 20:31:50|53.33|53.11|53.19|52.97|53.34|53.12|53.19|52.97|12
1733085120000|2024-12-01 20:32:00|53.18|52.96|53.13|52.91|53.19|52.97|53.13|52.91|12
1733085130000|2024-12-01 20:32:10|53.11|52.89|52.97|52.75|53.11|52.89|52.97|52.75|9
1733085140000|2024-12-01 20:32:20|52.99|52.77|53|52.78|53.05|52.83|52.98|52.76|12
1733085150000|2024-12-01 20:32:30|53.01|52.79|53.1|52.88|53.1|52.88|53|52.78|10
1733085160000|2024-12-01 20:32:40|53.11|52.89|53.13|52.91|53.19|52.97|53.11|52.89|13
1733085170000|2024-12-01 20:32:50|53.15|52.93|53.24|53.02|53.24|53.02|53.15|52.93|16
1733085180000|2024-12-01 20:33:00|53.27|53.05|53.3|53.08|53.37|53.15|53.27|53.05|20
1733085190000|2024-12-01 20:33:10|53.33|53.11|53.21|52.99|53.33|53.11|53.21|52.99|12
1733085200000|2024-12-01 20:33:20|53.23|53.01|53.34|53.12|53.34|53.12|53.23|53.01|14
1733085210000|2024-12-01 20:33:30|53.31|53.09|53.32|53.1|53.33|53.11|53.3|53.08|10
1733085220000|2024-12-01 20:33:40|53.31|53.09|53.44|53.22|53.47|53.25|53.31|53.09|14
1733085230000|2024-12-01 20:33:50|53.45|53.23|53.43|53.21|53.45|53.23|53.43|53.21|3
1733085240000|2024-12-01 20:34:00|53.41|53.19|53.54|53.32|53.55|53.33|53.4|53.18|9
1733085250000|2024-12-01 20:34:10|53.5|53.28|53.38|53.16|53.5|53.28|53.38|53.16|13
1733085260000|2024-12-01 20:34:20|53.39|53.17|53.41|53.19|53.46|53.24|53.37|53.15|20
1733085270000|2024-12-01 20:34:30|53.42|53.2|53.48|53.26|53.49|53.27|53.42|53.2|12
1733085280000|2024-12-01 20:34:40|53.49|53.27|53.48|53.26|53.54|53.32|53.48|53.26|11
1733085290000|2024-12-01 20:34:50|53.51|53.29|53.53|53.31|53.54|53.32|53.48|53.26|11
1733085300000|2024-12-01 20:35:00|53.54|53.32|53.63|53.41|53.63|53.41|53.48|53.26|14
1733085310000|2024-12-01 20:35:10|53.64|53.42|53.59|53.37|53.68|53.46|53.57|53.35|9
1733085320000|2024-12-01 20:35:20|53.58|53.36|53.49|53.27|53.58|53.36|53.49|53.27|8
1733085330000|2024-12-01 20:35:30|53.5|53.28|53.49|53.27|53.5|53.28|53.47|53.25|7
1733085340000|2024-12-01 20:35:40|53.51|53.29|53.59|53.37|53.59|53.37|53.51|53.29|7
1733085350000|2024-12-01 20:35:50|53.65|53.43|53.75|53.53|53.75|53.53|53.65|53.43|11
1733085360000|2024-12-01 20:36:00|53.76|53.54|53.8|53.58|53.82|53.6|53.74|53.52|16
1733085370000|2024-12-01 20:36:10|53.82|53.6|53.84|53.62|53.89|53.67|53.82|53.6|9
1733085380000|2024-12-01 20:36:20|53.83|53.61|53.77|53.55|53.83|53.61|53.74|53.52|11
1733085390000|2024-12-01 20:36:30|53.76|53.54|53.75|53.53|53.78|53.56|53.75|53.53|4
1733085400000|2024-12-01 20:36:40|53.76|53.54|53.73|53.51|53.78|53.56|53.73|53.51|7
1733085410000|2024-12-01 20:36:50|53.74|53.52|53.74|53.52|53.75|53.53|53.7|53.48|12
1733085420000|2024-12-01 20:37:00|53.73|53.51|53.72|53.5|53.74|53.52|53.69|53.47|11
1733085430000|2024-12-01 20:37:10|53.71|53.49|53.65|53.43|53.71|53.49|53.65|53.43|8
1733085440000|2024-12-01 20:37:20|53.63|53.41|53.72|53.5|53.72|53.5|53.63|53.41|15
1733085450000|2024-12-01 20:37:30|53.76|53.54|53.8|53.58|53.8|53.58|53.75|53.53|7
1733085460000|2024-12-01 20:37:40|53.78|53.56|53.83|53.61|53.83|53.61|53.78|53.56|3
1733085470000|2024-12-01 20:37:50|53.84|53.62|53.81|53.59|53.85|53.63|53.8|53.58|9
1733085480000|2024-12-01 20:38:00|53.82|53.6|53.79|53.57|53.85|53.63|53.79|53.57|12
1733085490000|2024-12-01 20:38:10|53.78|53.56|53.78|53.56|53.79|53.57|53.78|53.56|3
1733085500000|2024-12-01 20:38:20|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1733085520000|2024-12-01 20:38:40|53.74|53.52|53.69|53.47|53.74|53.52|53.69|53.47|5
1733085530000|2024-12-01 20:38:50|53.71|53.49|53.7|53.48|53.71|53.49|53.7|53.48|4
1733085540000|2024-12-01 20:39:00|53.71|53.49|53.46|53.24|53.71|53.49|53.45|53.23|12
1733085550000|2024-12-01 20:39:10|53.48|53.26|53.65|53.43|53.65|53.43|53.48|53.26|11
1733085560000|2024-12-01 20:39:20|53.62|53.4|53.62|53.4|53.64|53.42|53.6|53.38|14
1733085570000|2024-12-01 20:39:30|53.61|53.39|53.6|53.38|53.63|53.41|53.6|53.38|10
1733085580000|2024-12-01 20:39:40|53.58|53.36|53.61|53.39|53.62|53.4|53.58|53.36|8
1733085590000|2024-12-01 20:39:50|53.63|53.41|53.62|53.4|53.63|53.41|53.61|53.39|7
1733085600000|2024-12-01 20:40:00|53.61|53.39|53.59|53.37|53.64|53.42|53.59|53.37|13
1733085610000|2024-12-01 20:40:10|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1733085620000|2024-12-01 20:40:20|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1733085630000|2024-12-01 20:40:30|53.61|53.39|53.6|53.38|53.61|53.39|53.59|53.37|3
1733085640000|2024-12-01 20:40:40|53.59|53.37|53.56|53.34|53.6|53.38|53.55|53.33|7
1733085650000|2024-12-01 20:40:50|53.57|53.35|53.59|53.37|53.59|53.37|53.57|53.35|3
1733085660000|2024-12-01 20:41:00|53.6|53.38|53.66|53.44|53.66|53.44|53.6|53.38|5
1733085670000|2024-12-01 20:41:10|53.67|53.45|53.5|53.28|53.68|53.46|53.5|53.28|14
1733085680000|2024-12-01 20:41:20|53.49|53.27|53.45|53.23|53.49|53.27|53.45|53.23|9
1733085690000|2024-12-01 20:41:30|53.46|53.24|53.62|53.4|53.62|53.4|53.46|53.24|10
1733085700000|2024-12-01 20:41:40|53.63|53.41|53.68|53.46|53.68|53.46|53.63|53.41|5
1733085710000|2024-12-01 20:41:50|53.73|53.51|53.73|53.51|53.76|53.54|53.73|53.51|5
1733085720000|2024-12-01 20:42:00|53.74|53.52|53.81|53.59|53.81|53.59|53.73|53.51|8
1733085730000|2024-12-01 20:42:10|53.82|53.6|53.8|53.58|53.82|53.6|53.79|53.57|6
1733085740000|2024-12-01 20:42:20|53.78|53.56|53.73|53.51|53.78|53.56|53.7|53.48|8
1733085750000|2024-12-01 20:42:30|53.72|53.5|53.69|53.47|53.72|53.5|53.67|53.45|9
1733085760000|2024-12-01 20:42:40|53.7|53.48|53.7|53.48|53.7|53.48|53.69|53.47|7
1733085770000|2024-12-01 20:42:50|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1733085780000|2024-12-01 20:43:00|53.69|53.47|53.67|53.45|53.71|53.49|53.67|53.45|11
1733085790000|2024-12-01 20:43:10|53.66|53.44|53.69|53.47|53.7|53.48|53.66|53.44|6
1733085800000|2024-12-01 20:43:20|53.71|53.49|53.71|53.49|53.73|53.51|53.71|53.49|6
1733085810000|2024-12-01 20:43:30|53.72|53.5|53.71|53.49|53.72|53.5|53.7|53.48|4
1733085820000|2024-12-01 20:43:40|53.7|53.48|53.67|53.45|53.7|53.48|53.67|53.45|6
1733085830000|2024-12-01 20:43:50|53.66|53.44|53.59|53.37|53.66|53.44|53.59|53.37|5
1733085840000|2024-12-01 20:44:00|53.6|53.38|53.58|53.36|53.64|53.42|53.57|53.35|10
1733085850000|2024-12-01 20:44:10|53.56|53.34|53.55|53.33|53.56|53.34|53.54|53.32|4
1733085860000|2024-12-01 20:44:20|53.54|53.32|53.55|53.33|53.57|53.35|53.54|53.32|8
1733085870000|2024-12-01 20:44:30|53.56|53.34|53.56|53.34|53.57|53.35|53.55|53.33|5
1733085880000|2024-12-01 20:44:40|53.58|53.36|53.6|53.38|53.6|53.38|53.58|53.36|3
1733085890000|2024-12-01 20:44:50|53.58|53.36|53.54|53.32|53.58|53.36|53.54|53.32|4
1733085900000|2024-12-01 20:45:00|53.55|53.33|53.53|53.31|53.56|53.34|53.5|53.28|7
1733085910000|2024-12-01 20:45:10|53.52|53.3|53.49|53.27|53.53|53.31|53.49|53.27|4
1733085920000|2024-12-01 20:45:20|53.5|53.28|53.51|53.29|53.52|53.3|53.5|53.28|3
1733085930000|2024-12-01 20:45:30|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|4
1733085940000|2024-12-01 20:45:40|53.49|53.27|53.52|53.3|53.52|53.3|53.49|53.27|7
1733085950000|2024-12-01 20:45:50|53.54|53.32|53.52|53.3|53.55|53.33|53.52|53.3|5
1733085960000|2024-12-01 20:46:00|53.53|53.31|53.51|53.29|53.54|53.32|53.51|53.29|6
1733085970000|2024-12-01 20:46:10|53.47|53.25|53.46|53.24|53.47|53.25|53.44|53.22|4
1733085980000|2024-12-01 20:46:20|53.45|53.23|53.39|53.17|53.45|53.23|53.38|53.16|6
1733085990000|2024-12-01 20:46:30|53.38|53.16|53.4|53.18|53.42|53.2|53.38|53.16|6
1733086000000|2024-12-01 20:46:40|53.39|53.17|53.47|53.25|53.47|53.25|53.38|53.16|8
1733086010000|2024-12-01 20:46:50|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733086020000|2024-12-01 20:47:00|53.49|53.27|53.67|53.45|53.67|53.45|53.49|53.27|12
1733086030000|2024-12-01 20:47:10|53.66|53.44|53.84|53.42|53.84|53.49|53.62|53.4|9
1733086040000|2024-12-01 20:47:20|53.86|53.44|54.02|53.6|54.02|53.6|53.86|53.44|14
1733086050000|2024-12-01 20:47:30|54.03|53.61|53.89|53.47|54.03|53.61|53.89|53.47|10
1733086060000|2024-12-01 20:47:40|53.9|53.48|54.01|53.59|54.01|53.59|53.89|53.47|9
1733086070000|2024-12-01 20:47:50|53.98|53.56|53.95|53.53|54|53.58|53.95|53.53|7
1733086080000|2024-12-01 20:48:00|53.96|53.54|53.97|53.55|53.98|53.56|53.95|53.53|5
1733086090000|2024-12-01 20:48:10|53.95|53.53|53.88|53.46|53.96|53.54|53.88|53.46|8
1733086100000|2024-12-01 20:48:20|53.89|53.47|53.87|53.45|53.89|53.47|53.85|53.43|6
1733086110000|2024-12-01 20:48:30|53.88|53.46|53.93|53.51|53.93|53.51|53.88|53.46|4
1733086120000|2024-12-01 20:48:40|53.94|53.52|53.92|53.5|53.96|53.54|53.92|53.5|4
1733086130000|2024-12-01 20:48:50|53.91|53.49|53.91|53.49|53.92|53.5|53.91|53.49|3
1733086140000|2024-12-01 20:49:00|53.9|53.48|53.91|53.49|53.92|53.5|53.9|53.48|4
1733086150000|2024-12-01 20:49:10|53.92|53.5|53.83|53.41|53.92|53.5|53.82|53.4|12
1733086160000|2024-12-01 20:49:20|53.84|53.42|53.79|53.37|53.85|53.43|53.79|53.37|8
1733086170000|2024-12-01 20:49:30|53.78|53.36|53.78|53.36|53.78|53.36|53.78|53.36|1
1733086180000|2024-12-01 20:49:40|53.83|53.41|53.84|53.42|53.84|53.42|53.83|53.41|2
1733086190000|2024-12-01 20:49:50|53.83|53.41|53.85|53.43|53.85|53.43|53.82|53.4|6
1733086200000|2024-12-01 20:50:00|53.83|53.41|53.86|53.44|53.86|53.44|53.83|53.41|4
1733086210000|2024-12-01 20:50:10|53.85|53.43|53.86|53.44|53.87|53.45|53.85|53.43|4
1733086220000|2024-12-01 20:50:20|53.85|53.43|53.85|53.43|53.85|53.43|53.82|53.4|7
1733086230000|2024-12-01 20:50:30|53.84|53.42|53.86|53.44|53.86|53.44|53.83|53.41|5
1733086240000|2024-12-01 20:50:40|53.87|53.45|53.9|53.48|53.9|53.48|53.86|53.44|5
1733086250000|2024-12-01 20:50:50|53.91|53.49|53.95|53.53|53.95|53.53|53.91|53.49|4
1733086260000|2024-12-01 20:51:00|53.96|53.54|53.95|53.53|53.99|53.57|53.95|53.53|6
1733086270000|2024-12-01 20:51:10|53.94|53.52|53.95|53.53|53.95|53.53|53.93|53.51|4
1733086280000|2024-12-01 20:51:20|53.96|53.54|53.98|53.56|53.99|53.57|53.96|53.54|5
1733086290000|2024-12-01 20:51:30|53.99|53.57|53.98|53.56|53.99|53.57|53.97|53.55|3
1733086300000|2024-12-01 20:51:40|53.99|53.57|53.99|53.57|53.99|53.57|53.99|53.57|1
1733086310000|2024-12-01 20:51:50|53.94|53.52|53.95|53.53|53.95|53.53|53.93|53.51|3
1733086320000|2024-12-01 20:52:00|53.96|53.54|53.95|53.53|53.96|53.54|53.95|53.53|2
1733086330000|2024-12-01 20:52:10|53.97|53.55|54.03|53.61|54.03|53.61|53.97|53.55|6
1733086340000|2024-12-01 20:52:20|54.02|53.6|54.05|53.63|54.05|53.63|54.01|53.59|4
1733086350000|2024-12-01 20:52:30|54.07|53.65|54.06|53.64|54.08|53.66|54.04|53.62|5
1733086360000|2024-12-01 20:52:40|54.07|53.65|53.97|53.55|54.07|53.65|53.97|53.55|7
1733086370000|2024-12-01 20:52:50|53.96|53.54|53.96|53.54|53.96|53.54|53.94|53.52|4
1733086380000|2024-12-01 20:53:00|53.98|53.56|54.04|53.62|54.04|53.62|53.98|53.56|6
1733086390000|2024-12-01 20:53:10|54.05|53.63|54.07|53.65|54.07|53.65|54.05|53.63|2
1733086400000|2024-12-01 20:53:20|54.08|53.66|54.13|53.71|54.13|53.71|54.08|53.66|7
1733086410000|2024-12-01 20:53:30|54.14|53.72|54.18|53.76|54.18|53.76|54.13|53.71|6
1733086420000|2024-12-01 20:53:40|54.19|53.77|54.21|53.79|54.21|53.79|54.19|53.77|3
1733086430000|2024-12-01 20:53:50|54.22|53.8|54.24|53.82|54.24|53.82|54.22|53.8|3
1733086450000|2024-12-01 20:54:10|54.25|53.83|54.34|53.92|54.34|53.92|54.25|53.83|10
1733086460000|2024-12-01 20:54:20|54.35|53.93|54.38|53.96|54.38|53.96|54.35|53.93|5
1733086470000|2024-12-01 20:54:30|54.37|53.95|54.31|53.89|54.37|53.95|54.3|53.88|8
1733086480000|2024-12-01 20:54:40|54.3|53.88|54.34|53.92|54.34|53.92|54.3|53.88|4
1733086490000|2024-12-01 20:54:50|54.33|53.91|54.34|53.92|54.34|53.92|54.33|53.91|2
1733086500000|2024-12-01 20:55:00|54.36|53.94|54.45|54.03|54.45|54.03|54.36|53.94|6
1733086510000|2024-12-01 20:55:10|54.46|54.04|54.47|54.05|54.47|54.05|54.46|54.04|2
1733086520000|2024-12-01 20:55:20|54.5|54.08|54.49|54.07|54.51|54.09|54.49|54.07|4
1733086530000|2024-12-01 20:55:30|54.45|54.03|54.46|54.04|54.46|54.04|54.41|53.99|8
1733086540000|2024-12-01 20:55:40|54.42|54|54.37|53.95|54.45|54.03|54.37|53.95|6
1733086550000|2024-12-01 20:55:50|54.36|53.94|54.32|53.9|54.36|53.94|54.28|53.86|11
1733086560000|2024-12-01 20:56:00|54.33|53.91|54.33|53.91|54.35|53.93|54.32|53.9|10
1733086570000|2024-12-01 20:56:10|54.34|53.92|54.38|53.96|54.38|53.96|54.34|53.92|2
1733086580000|2024-12-01 20:56:20|54.39|53.97|54.4|53.98|54.4|53.98|54.39|53.97|6
1733086590000|2024-12-01 20:56:30|54.41|53.99|54.41|53.99|54.41|53.99|54.41|53.99|1
1733086600000|2024-12-01 20:56:40|54.42|54|54.45|54.03|54.46|54.04|54.42|54|5
1733086610000|2024-12-01 20:56:50|54.44|54.02|54.36|53.94|54.44|54.02|54.35|53.93|8
1733086620000|2024-12-01 20:57:00|54.37|53.95|54.35|53.93|54.38|53.96|54.35|53.93|7
1733086630000|2024-12-01 20:57:10|54.37|53.95|54.46|54.04|54.46|54.04|54.37|53.95|9
1733086640000|2024-12-01 20:57:20|54.44|54.02|54.44|54.02|54.45|54.03|54.44|54.02|3
1733086650000|2024-12-01 20:57:30|54.43|54.01|54.43|54.01|54.43|54.01|54.43|54.01|1
1733086660000|2024-12-01 20:57:40|54.44|54.02|54.36|53.94|54.44|54.02|54.36|53.94|5
1733086670000|2024-12-01 20:57:50|54.35|53.93|54.34|53.92|54.35|53.93|54.34|53.92|6
1733086680000|2024-12-01 20:58:00|54.33|53.91|54.34|53.92|54.35|53.93|54.33|53.91|6
1733086690000|2024-12-01 20:58:10|54.36|53.94|54.36|53.94|54.36|53.94|54.36|53.94|1
1733086700000|2024-12-01 20:58:20|54.37|53.95|54.51|54.09|54.51|54.09|54.35|53.93|10
1733086710000|2024-12-01 20:58:30|54.52|54.1|54.52|54.1|54.52|54.1|54.51|54.09|3
1733086720000|2024-12-01 20:58:40|54.53|54.11|54.58|54.16|54.59|54.17|54.53|54.11|8
1733086730000|2024-12-01 20:58:50|54.59|54.17|54.55|54.13|54.59|54.17|54.54|54.12|9
1733086740000|2024-12-01 20:59:00|54.56|54.14|54.55|54.13|54.56|54.14|54.53|54.11|6
1733086750000|2024-12-01 20:59:10|54.56|54.14|54.59|54.17|54.59|54.17|54.56|54.14|3
1733086760000|2024-12-01 20:59:20|54.6|54.18|54.68|54.26|54.68|54.26|54.6|54.18|7
1733086770000|2024-12-01 20:59:30|54.67|54.25|54.66|54.24|54.67|54.25|54.61|54.19|9
1733086780000|2024-12-01 20:59:40|54.67|54.25|54.68|54.26|54.68|54.26|54.67|54.25|2
1733086790000|2024-12-01 20:59:50|54.69|54.27|54.75|54.33|54.78|54.36|54.69|54.27|9
1733086800000|2024-12-01 21:00:00|54.73|54.31|54.67|54.25|54.74|54.32|54.67|54.25|10
1733086810000|2024-12-01 21:00:10|54.66|54.24|54.33|53.91|54.66|54.24|54.27|53.85|24
1733086820000|2024-12-01 21:00:20|54.35|53.93|54.4|53.98|54.41|53.99|54.35|53.93|8
1733086830000|2024-12-01 21:00:30|54.37|53.95|54.34|53.92|54.37|53.95|54.29|53.87|12
1733086840000|2024-12-01 21:00:40|54.35|53.93|54.35|53.93|54.36|53.94|54.34|53.92|5
1733086850000|2024-12-01 21:00:50|54.36|53.94|54.29|53.87|54.39|53.97|54.29|53.87|9
1733086860000|2024-12-01 21:01:00|54.28|53.86|54.33|53.91|54.33|53.91|54.28|53.86|5
1733086870000|2024-12-01 21:01:10|54.32|53.9|54.3|53.88|54.32|53.9|54.29|53.87|7
1733086880000|2024-12-01 21:01:20|54.28|53.86|54.34|53.92|54.34|53.92|54.26|53.84|11
1733086890000|2024-12-01 21:01:30|54.33|53.91|54.32|53.9|54.35|53.93|54.31|53.89|7
1733086900000|2024-12-01 21:01:40|54.34|53.92|54.39|53.97|54.39|53.97|54.34|53.92|8
1733086910000|2024-12-01 21:01:50|54.4|53.98|54.41|53.99|54.41|53.99|54.4|53.98|2
1733086920000|2024-12-01 21:02:00|54.4|53.98|54.52|54.1|54.52|54.1|54.4|53.98|9
1733086930000|2024-12-01 21:02:10|54.57|54.15|54.43|54.01|54.59|54.17|54.43|54.01|15
1733086940000|2024-12-01 21:02:20|54.42|54|54.46|54.04|54.46|54.04|54.42|54|6
1733086950000|2024-12-01 21:02:30|54.47|54.05|54.53|54.11|54.54|54.12|54.47|54.05|5
1733086960000|2024-12-01 21:02:40|54.51|54.09|54.48|54.06|54.51|54.09|54.48|54.06|3
1733086970000|2024-12-01 21:02:50|54.47|54.05|54.46|54.04|54.48|54.06|54.46|54.04|4
1733086980000|2024-12-01 21:03:00|54.43|54.01|54.52|54.1|54.52|54.1|54.42|54|7
1733086990000|2024-12-01 21:03:10|54.53|54.11|54.75|54.33|54.75|54.33|54.53|54.11|13
1733087000000|2024-12-01 21:03:20|54.76|54.34|54.75|54.33|54.77|54.35|54.73|54.31|7
1733087010000|2024-12-01 21:03:30|54.76|54.34|54.77|54.35|54.78|54.36|54.75|54.33|5
1733087020000|2024-12-01 21:03:40|54.73|54.31|54.65|54.23|54.73|54.31|54.65|54.23|6
1733087030000|2024-12-01 21:03:50|54.64|54.22|54.58|54.16|54.64|54.22|54.58|54.16|6
1733087040000|2024-12-01 21:04:00|54.57|54.15|54.59|54.17|54.59|54.17|54.57|54.15|3
1733087050000|2024-12-01 21:04:10|54.6|54.18|54.59|54.17|54.6|54.18|54.58|54.16|10
1733087060000|2024-12-01 21:04:20|54.58|54.16|54.52|54.1|54.59|54.17|54.52|54.1|8
1733087070000|2024-12-01 21:04:30|54.5|54.08|54.45|54.03|54.5|54.08|54.45|54.03|5
1733087080000|2024-12-01 21:04:40|54.44|54.02|54.43|54.01|54.44|54.02|54.43|54.01|4
1733087090000|2024-12-01 21:04:50|54.41|53.99|54.4|53.98|54.41|53.99|54.38|53.96|4
1733087100000|2024-12-01 21:05:00|54.39|53.97|54.35|53.93|54.39|53.97|54.35|53.93|5
1733087110000|2024-12-01 21:05:10|54.31|53.89|54.31|53.89|54.31|53.89|54.29|53.87|7
1733087120000|2024-12-01 21:05:20|54.32|53.9|54.26|53.84|54.34|53.92|54.26|53.84|8
1733087130000|2024-12-01 21:05:30|54.27|53.85|54.37|53.95|54.38|53.96|54.27|53.85|9
1733087140000|2024-12-01 21:05:40|54.36|53.94|54.38|53.96|54.38|53.96|54.36|53.94|3
1733087150000|2024-12-01 21:05:50|54.37|53.95|54.33|53.91|54.37|53.95|54.31|53.89|6
1733087160000|2024-12-01 21:06:00|54.32|53.9|54.28|53.86|54.32|53.9|54.28|53.86|7
1733087170000|2024-12-01 21:06:10|54.32|53.9|54.27|53.85|54.32|53.9|54.25|53.83|8
1733087180000|2024-12-01 21:06:20|54.26|53.84|54.15|53.73|54.26|53.84|54.13|53.71|9
1733087190000|2024-12-01 21:06:30|54.16|53.74|54.2|53.78|54.2|53.78|54.16|53.74|4
1733087200000|2024-12-01 21:06:40|54.23|53.81|54.27|53.85|54.27|53.85|54.23|53.81|2
1733087210000|2024-12-01 21:06:50|54.28|53.86|54.27|53.85|54.28|53.86|54.26|53.84|6
1733087220000|2024-12-01 21:07:00|54.26|53.84|54.27|53.85|54.27|53.85|54.25|53.83|6
1733087230000|2024-12-01 21:07:10|54.29|53.87|54.27|53.85|54.3|53.88|54.27|53.85|9
1733087240000|2024-12-01 21:07:20|54.28|53.86|54.3|53.88|54.31|53.89|54.28|53.86|7
1733087250000|2024-12-01 21:07:30|54.31|53.89|54.34|53.92|54.41|53.99|54.31|53.89|9
1733087260000|2024-12-01 21:07:40|54.33|53.91|54.27|53.85|54.33|53.91|54.27|53.85|5
1733087270000|2024-12-01 21:07:50|54.28|53.86|54.34|53.92|54.34|53.92|54.28|53.86|9
1733087280000|2024-12-01 21:08:00|54.36|53.94|54.37|53.95|54.37|53.95|54.36|53.94|2
1733087290000|2024-12-01 21:08:10|54.38|53.96|54.38|53.96|54.4|53.98|54.38|53.96|4
1733087300000|2024-12-01 21:08:20|54.33|53.91|54.28|53.86|54.33|53.91|54.28|53.86|7
1733087310000|2024-12-01 21:08:30|54.27|53.85|54.32|53.9|54.32|53.9|54.27|53.85|8
1733087320000|2024-12-01 21:08:40|54.33|53.91|54.33|53.91|54.33|53.91|54.32|53.9|5
1733087330000|2024-12-01 21:08:50|54.32|53.9|54.33|53.91|54.33|53.91|54.31|53.89|6
1733087340000|2024-12-01 21:09:00|54.34|53.92|54.35|53.93|54.35|53.93|54.34|53.92|2
1733087350000|2024-12-01 21:09:10|54.34|53.92|54.41|53.99|54.41|53.99|54.33|53.91|7
1733087360000|2024-12-01 21:09:20|54.42|54|54.37|53.95|54.42|54|54.37|53.95|3
1733087370000|2024-12-01 21:09:30|54.35|53.93|54.34|53.92|54.35|53.93|54.33|53.91|6
1733087380000|2024-12-01 21:09:40|54.33|53.91|54.33|53.91|54.34|53.92|54.32|53.9|5
1733087390000|2024-12-01 21:09:50|54.35|53.93|54.44|54.02|54.45|54.03|54.34|53.92|10
1733087400000|2024-12-01 21:10:00|54.42|54|54.37|53.95|54.43|54.01|54.33|53.91|12
1733087410000|2024-12-01 21:10:10|54.35|53.93|54.33|53.91|54.35|53.93|54.33|53.91|5
1733087420000|2024-12-01 21:10:20|54.29|53.87|54.36|53.94|54.36|53.94|54.28|53.86|9
1733087430000|2024-12-01 21:10:30|54.37|53.95|54.5|54.08|54.5|54.08|54.37|53.95|9
1733087440000|2024-12-01 21:10:40|54.51|54.09|54.51|54.09|54.51|54.09|54.51|54.09|1
1733087450000|2024-12-01 21:10:50|54.52|54.1|54.56|54.14|54.57|54.15|54.52|54.1|5
1733087460000|2024-12-01 21:11:00|54.57|54.15|54.57|54.15|54.57|54.15|54.57|54.15|1
1733087480000|2024-12-01 21:11:20|54.56|54.14|54.56|54.14|54.56|54.14|54.53|54.11|5
1733087490000|2024-12-01 21:11:30|54.57|54.15|54.55|54.13|54.58|54.16|54.55|54.13|8
1733087500000|2024-12-01 21:11:40|54.56|54.14|54.55|54.13|54.56|54.14|54.55|54.13|2
1733087510000|2024-12-01 21:11:50|54.52|54.1|54.5|54.08|54.52|54.1|54.49|54.07|5
1733087520000|2024-12-01 21:12:00|54.49|54.07|54.48|54.06|54.49|54.07|54.47|54.05|4
1733087530000|2024-12-01 21:12:10|54.49|54.07|54.49|54.07|54.49|54.07|54.49|54.07|1
1733087540000|2024-12-01 21:12:20|54.5|54.08|54.5|54.08|54.5|54.08|54.5|54.08|1
1733087550000|2024-12-01 21:12:30|54.52|54.1|54.53|54.11|54.53|54.11|54.52|54.1|2
1733087560000|2024-12-01 21:12:40|54.54|54.12|54.52|54.1|54.54|54.12|54.52|54.1|3
1733087570000|2024-12-01 21:12:50|54.53|54.11|54.57|54.15|54.57|54.15|54.53|54.11|5
1733087580000|2024-12-01 21:13:00|54.58|54.16|54.58|54.16|54.58|54.16|54.57|54.15|3
1733087600000|2024-12-01 21:13:20|54.59|54.17|54.65|54.23|54.65|54.23|54.59|54.17|3
1733087610000|2024-12-01 21:13:30|54.66|54.24|54.73|54.31|54.73|54.31|54.66|54.24|8
1733087620000|2024-12-01 21:13:40|54.74|54.32|54.74|54.32|54.74|54.32|54.74|54.32|1
1733087630000|2024-12-01 21:13:50|54.75|54.33|54.79|54.37|54.8|54.38|54.75|54.33|6
1733087640000|2024-12-01 21:14:00|54.8|54.38|54.83|54.41|54.84|54.42|54.8|54.38|5
1733087650000|2024-12-01 21:14:10|54.81|54.39|54.82|54.4|54.82|54.4|54.78|54.36|9
1733087660000|2024-12-01 21:14:20|54.85|54.43|54.97|54.55|54.97|54.55|54.85|54.43|9
1733087670000|2024-12-01 21:14:30|54.98|54.56|55.02|54.6|55.03|54.61|54.97|54.55|8
1733087680000|2024-12-01 21:14:40|55.04|54.62|55.08|54.66|55.08|54.66|55.04|54.62|4
1733087690000|2024-12-01 21:14:50|55.09|54.67|55.04|54.62|55.11|54.69|55.04|54.62|7
1733087700000|2024-12-01 21:15:00|55.05|54.63|55.14|54.72|55.14|54.72|55.04|54.62|12
1733087710000|2024-12-01 21:15:10|55.15|54.73|55.25|54.83|55.25|54.83|55.15|54.73|5
1733087720000|2024-12-01 21:15:20|55.26|54.84|55.37|54.95|55.37|54.95|55.26|54.84|10
1733087730000|2024-12-01 21:15:30|55.39|54.97|55.19|54.77|55.41|54.99|55.16|54.74|12
1733087740000|2024-12-01 21:15:40|55.21|54.79|55.2|54.78|55.21|54.79|55.17|54.75|6
1733087750000|2024-12-01 21:15:50|55.18|54.76|55.22|54.8|55.22|54.8|55.18|54.76|7
1733087760000|2024-12-01 21:16:00|55.18|54.76|55.21|54.79|55.21|54.79|55.16|54.74|8
1733087770000|2024-12-01 21:16:10|55.22|54.8|55.22|54.8|55.27|54.85|55.2|54.78|9
1733087780000|2024-12-01 21:16:20|55.2|54.78|55.13|54.71|55.21|54.79|55.12|54.7|10
1733087790000|2024-12-01 21:16:30|55.12|54.7|55.07|54.65|55.12|54.7|55.06|54.64|8
1733087800000|2024-12-01 21:16:40|55.06|54.64|55.05|54.63|55.06|54.64|55.05|54.63|2
1733087810000|2024-12-01 21:16:50|55.04|54.62|54.98|54.56|55.04|54.62|54.98|54.56|5
1733087820000|2024-12-01 21:17:00|54.95|54.53|54.87|54.45|54.95|54.53|54.87|54.45|8
1733087830000|2024-12-01 21:17:10|54.88|54.46|54.9|54.48|54.9|54.48|54.88|54.46|2
1733087840000|2024-12-01 21:17:20|54.91|54.49|54.91|54.49|54.92|54.5|54.91|54.49|3
1733087850000|2024-12-01 21:17:30|54.88|54.46|54.85|54.43|54.88|54.46|54.85|54.43|4
1733087860000|2024-12-01 21:17:40|54.86|54.44|54.85|54.43|54.86|54.44|54.84|54.42|4
1733087870000|2024-12-01 21:17:50|54.86|54.44|54.89|54.47|54.93|54.51|54.85|54.43|11
1733087880000|2024-12-01 21:18:00|54.9|54.48|54.87|54.45|54.91|54.49|54.86|54.44|11
1733087890000|2024-12-01 21:18:10|54.88|54.46|54.87|54.45|54.89|54.47|54.86|54.44|5
1733087900000|2024-12-01 21:18:20|54.88|54.46|54.86|54.44|54.91|54.49|54.86|54.44|6
1733087910000|2024-12-01 21:18:30|54.87|54.45|54.9|54.48|54.9|54.48|54.87|54.45|4
1733087920000|2024-12-01 21:18:40|54.89|54.47|54.83|54.41|54.89|54.47|54.83|54.41|8
1733087930000|2024-12-01 21:18:50|54.82|54.4|54.76|54.34|54.82|54.4|54.76|54.34|7
1733087940000|2024-12-01 21:19:00|54.75|54.33|54.74|54.32|54.75|54.33|54.72|54.3|8
1733087950000|2024-12-01 21:19:10|54.73|54.31|54.76|54.34|54.76|54.34|54.73|54.31|8
1733087960000|2024-12-01 21:19:20|54.77|54.35|54.77|54.35|54.78|54.36|54.77|54.35|3
1733087970000|2024-12-01 21:19:30|54.75|54.33|54.71|54.29|54.75|54.33|54.71|54.29|5
1733087980000|2024-12-01 21:19:40|54.69|54.27|54.69|54.27|54.69|54.27|54.68|54.26|3
1733087990000|2024-12-01 21:19:50|54.66|54.24|54.67|54.25|54.67|54.25|54.66|54.24|2
1733088000000|2024-12-01 21:20:00|54.69|54.27|54.69|54.27|54.71|54.29|54.69|54.27|6
1733088010000|2024-12-01 21:20:10|54.68|54.26|54.62|54.2|54.68|54.26|54.62|54.2|3
1733088020000|2024-12-01 21:20:20|54.61|54.19|54.44|54.02|54.61|54.19|54.44|54.02|11
1733088030000|2024-12-01 21:20:30|54.45|54.03|54.44|54.02|54.45|54.03|54.42|54|11
1733088040000|2024-12-01 21:20:40|54.45|54.03|54.46|54.04|54.46|54.04|54.45|54.03|2
1733088050000|2024-12-01 21:20:50|54.47|54.05|54.44|54.02|54.47|54.05|54.42|54|8
1733088060000|2024-12-01 21:21:00|54.43|54.01|54.41|53.99|54.44|54.02|54.41|53.99|5
1733088070000|2024-12-01 21:21:10|54.45|54.03|54.47|54.05|54.48|54.06|54.45|54.03|6
1733088080000|2024-12-01 21:21:20|54.48|54.06|54.43|54.01|54.48|54.06|54.43|54.01|12
1733088090000|2024-12-01 21:21:30|54.44|54.02|54.46|54.04|54.48|54.06|54.44|54.02|7
1733088100000|2024-12-01 21:21:40|54.47|54.05|54.54|54.12|54.54|54.12|54.47|54.05|6
1733088110000|2024-12-01 21:21:50|54.56|54.14|54.57|54.15|54.57|54.15|54.56|54.14|2
1733088120000|2024-12-01 21:22:00|54.56|54.14|54.59|54.17|54.59|54.17|54.56|54.14|4
1733088130000|2024-12-01 21:22:10|54.57|54.15|54.53|54.11|54.6|54.18|54.53|54.11|7
1733088140000|2024-12-01 21:22:20|54.52|54.1|54.52|54.1|54.53|54.11|54.52|54.1|3
1733088150000|2024-12-01 21:22:30|54.51|54.09|54.49|54.07|54.51|54.09|54.48|54.06|4
1733088160000|2024-12-01 21:22:40|54.48|54.06|54.47|54.05|54.48|54.06|54.46|54.04|4
1733088170000|2024-12-01 21:22:50|54.46|54.04|54.44|54.02|54.46|54.04|54.43|54.01|5
1733088180000|2024-12-01 21:23:00|54.45|54.03|54.39|53.97|54.45|54.03|54.35|53.93|10
1733088190000|2024-12-01 21:23:10|54.38|53.96|54.34|53.92|54.39|53.97|54.34|53.92|8
1733088200000|2024-12-01 21:23:20|54.32|53.9|54.5|54.08|54.5|54.08|54.31|53.89|14
1733088210000|2024-12-01 21:23:30|54.51|54.09|54.5|54.08|54.51|54.09|54.5|54.08|2
1733088220000|2024-12-01 21:23:40|54.51|54.09|54.58|54.16|54.59|54.17|54.51|54.09|6
1733088230000|2024-12-01 21:23:50|54.57|54.15|54.53|54.11|54.57|54.15|54.53|54.11|7
1733088240000|2024-12-01 21:24:00|54.54|54.12|54.55|54.13|54.55|54.13|54.54|54.12|2
1733088250000|2024-12-01 21:24:10|54.56|54.14|54.63|54.21|54.63|54.21|54.56|54.14|6
1733088270000|2024-12-01 21:24:30|54.62|54.2|54.56|54.14|54.62|54.2|54.56|54.14|6
1733088280000|2024-12-01 21:24:40|54.55|54.13|54.54|54.12|54.56|54.14|54.53|54.11|6
1733088290000|2024-12-01 21:24:50|54.53|54.11|54.55|54.13|54.55|54.13|54.53|54.11|3
1733045820000|2024-12-01 09:37:00|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733088300000|2024-12-01 21:25:00|54.53|54.11|54.57|54.15|54.58|54.16|54.53|54.11|5
1733088310000|2024-12-01 21:25:10|54.59|54.17|54.55|54.13|54.59|54.17|54.55|54.13|6
1733045830000|2024-12-01 09:37:10|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733088320000|2024-12-01 21:25:20|54.54|54.12|54.5|54.08|54.55|54.13|54.5|54.08|6
1733045860000|2024-12-01 09:37:40|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733088330000|2024-12-01 21:25:30|54.49|54.07|54.45|54.03|54.49|54.07|54.45|54.03|5
1733045870000|2024-12-01 09:37:50|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733088340000|2024-12-01 21:25:40|54.47|54.05|54.47|54.05|54.47|54.05|54.45|54.03|5
1733045880000|2024-12-01 09:38:00|51.04|50.82|51.04|50.82|51.05|50.83|51.03|50.81|7
1733088350000|2024-12-01 21:25:50|54.49|54.07|54.48|54.06|54.49|54.07|54.48|54.06|2
1733045890000|2024-12-01 09:38:10|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733088360000|2024-12-01 21:26:00|54.45|54.03|54.55|54.13|54.55|54.13|54.45|54.03|5
1733045900000|2024-12-01 09:38:20|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733088370000|2024-12-01 21:26:10|54.6|54.18|54.63|54.21|54.64|54.22|54.6|54.18|6
1733045910000|2024-12-01 09:38:30|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733088380000|2024-12-01 21:26:20|54.64|54.22|54.67|54.25|54.67|54.25|54.63|54.21|5
1733045920000|2024-12-01 09:38:40|51.05|50.83|51.08|50.86|51.09|50.87|51.04|50.82|7
1733088390000|2024-12-01 21:26:30|54.66|54.24|54.68|54.26|54.68|54.26|54.66|54.24|3
1733045930000|2024-12-01 09:38:50|51.09|50.87|51.09|50.87|51.09|50.87|51.08|50.86|3
1733088400000|2024-12-01 21:26:40|54.67|54.25|54.68|54.26|54.68|54.26|54.67|54.25|2
1733045940000|2024-12-01 09:39:00|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733088410000|2024-12-01 21:26:50|54.7|54.28|54.76|54.34|54.76|54.34|54.7|54.28|6
1733045960000|2024-12-01 09:39:20|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|3
1733088420000|2024-12-01 21:27:00|54.75|54.33|54.76|54.34|54.76|54.34|54.74|54.32|6
1733045970000|2024-12-01 09:39:30|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1733088430000|2024-12-01 21:27:10|54.75|54.33|54.7|54.28|54.76|54.34|54.7|54.28|5
1733045980000|2024-12-01 09:39:40|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|3
1733088440000|2024-12-01 21:27:20|54.67|54.25|54.65|54.23|54.67|54.25|54.65|54.23|7
1733045990000|2024-12-01 09:39:50|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|5
1733088450000|2024-12-01 21:27:30|54.66|54.24|54.68|54.26|54.68|54.26|54.66|54.24|8
1733046000000|2024-12-01 09:40:00|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|3
1733088460000|2024-12-01 21:27:40|54.67|54.25|54.66|54.24|54.67|54.25|54.66|54.24|2
1733046010000|2024-12-01 09:40:10|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733088470000|2024-12-01 21:27:50|54.65|54.23|54.68|54.26|54.68|54.26|54.65|54.23|4
1733046020000|2024-12-01 09:40:20|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733088480000|2024-12-01 21:28:00|54.67|54.25|54.6|54.18|54.67|54.25|54.6|54.18|7
1733046030000|2024-12-01 09:40:30|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733088490000|2024-12-01 21:28:10|54.59|54.17|54.56|54.14|54.61|54.19|54.56|54.14|5
1733046040000|2024-12-01 09:40:40|51.14|50.92|51.16|50.94|51.16|50.94|51.14|50.92|3
1733088500000|2024-12-01 21:28:20|54.55|54.13|54.55|54.13|54.56|54.14|54.54|54.12|7
1733046050000|2024-12-01 09:40:50|51.15|50.93|51.15|50.93|51.16|50.94|51.15|50.93|3
1733088510000|2024-12-01 21:28:30|54.54|54.12|54.53|54.11|54.54|54.12|54.53|54.11|2
1733046060000|2024-12-01 09:41:00|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733088520000|2024-12-01 21:28:40|54.52|54.1|54.45|54.03|54.52|54.1|54.44|54.02|10
1733046070000|2024-12-01 09:41:10|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733088530000|2024-12-01 21:28:50|54.44|54.02|54.44|54.02|54.45|54.03|54.44|54.02|5
1733046080000|2024-12-01 09:41:20|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733088540000|2024-12-01 21:29:00|54.43|54.01|54.45|54.03|54.46|54.04|54.43|54.01|5
1733046110000|2024-12-01 09:41:50|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733088550000|2024-12-01 21:29:10|54.46|54.04|54.51|54.09|54.51|54.09|54.45|54.03|4
1733046120000|2024-12-01 09:42:00|51.2|50.98|51.23|51.01|51.23|51.01|51.2|50.98|4
1733088560000|2024-12-01 21:29:20|54.52|54.1|54.46|54.04|54.52|54.1|54.46|54.04|6
1733046140000|2024-12-01 09:42:20|51.22|51|51.22|51|51.22|51|51.22|51|1
1733088570000|2024-12-01 21:29:30|54.45|54.03|54.4|53.98|54.45|54.03|54.4|53.98|7
1733046150000|2024-12-01 09:42:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733088580000|2024-12-01 21:29:40|54.41|53.99|54.43|54.01|54.44|54.02|54.4|53.98|4
1733046160000|2024-12-01 09:42:40|51.22|51|51.23|51.01|51.23|51.01|51.22|51|2
1733088590000|2024-12-01 21:29:50|54.42|54|54.39|53.97|54.42|54|54.39|53.97|4
1733046170000|2024-12-01 09:42:50|51.22|51|51.22|51|51.22|51|51.22|51|1
1733088600000|2024-12-01 21:30:00|54.41|53.99|54.37|53.95|54.41|53.99|54.37|53.95|4
1733046180000|2024-12-01 09:43:00|51.23|51.01|51.22|51|51.23|51.01|51.22|51|4
1733088610000|2024-12-01 21:30:10|54.36|53.94|54.36|53.94|54.36|53.94|54.36|53.94|1
1733046200000|2024-12-01 09:43:20|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733088620000|2024-12-01 21:30:20|54.37|53.95|54.27|53.85|54.37|53.95|54.27|53.85|8
1733046210000|2024-12-01 09:43:30|51.22|51|51.22|51|51.22|51|51.22|51|1
1733088630000|2024-12-01 21:30:30|54.24|53.82|54.09|53.67|54.24|53.82|54.07|53.65|13
1733046280000|2024-12-01 09:44:40|51.21|50.99|51.19|50.97|51.21|50.99|51.19|50.97|3
1733088640000|2024-12-01 21:30:40|54.1|53.68|54.12|53.7|54.12|53.7|54.1|53.68|10
1733046290000|2024-12-01 09:44:50|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733088650000|2024-12-01 21:30:50|54.1|53.68|54.11|53.69|54.12|53.7|54.09|53.67|14
1733046300000|2024-12-01 09:45:00|51.19|50.97|51.26|51.04|51.26|51.04|51.19|50.97|6
1733088660000|2024-12-01 21:31:00|54.1|53.68|54.19|53.77|54.19|53.77|54.1|53.68|14
1733046310000|2024-12-01 09:45:10|51.25|51.03|51.22|51|51.25|51.03|51.22|51|3
1733088670000|2024-12-01 21:31:10|54.18|53.76|54.18|53.76|54.19|53.77|54.18|53.76|7
1733046320000|2024-12-01 09:45:20|51.21|50.99|51.19|50.97|51.21|50.99|51.19|50.97|3
1733088680000|2024-12-01 21:31:20|54.19|53.77|54.15|53.73|54.19|53.77|54.15|53.73|7
1733046330000|2024-12-01 09:45:30|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733088690000|2024-12-01 21:31:30|54.08|53.66|54.05|53.63|54.08|53.66|54.01|53.59|10
1733046340000|2024-12-01 09:45:40|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733088700000|2024-12-01 21:31:40|54.06|53.64|54.05|53.63|54.1|53.68|54.05|53.63|8
1733046350000|2024-12-01 09:45:50|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733088710000|2024-12-01 21:31:50|54.06|53.64|54.04|53.62|54.06|53.64|54.04|53.62|3
1733046360000|2024-12-01 09:46:00|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733088720000|2024-12-01 21:32:00|54.03|53.61|54.03|53.61|54.03|53.61|54.02|53.6|3
1733046370000|2024-12-01 09:46:10|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733088730000|2024-12-01 21:32:10|54.04|53.62|54.1|53.68|54.1|53.68|54.04|53.62|4
1733046410000|2024-12-01 09:46:50|51.13|50.91|51.11|50.89|51.13|50.91|51.11|50.89|3
1733088740000|2024-12-01 21:32:20|54.13|53.71|54.17|53.75|54.17|53.75|54.13|53.71|5
1733046420000|2024-12-01 09:47:00|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733088750000|2024-12-01 21:32:30|54.16|53.74|54.14|53.72|54.16|53.74|54.14|53.72|3
1733046430000|2024-12-01 09:47:10|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733088760000|2024-12-01 21:32:40|54.11|53.69|54.09|53.67|54.11|53.69|54.08|53.66|4
1733046450000|2024-12-01 09:47:30|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733088770000|2024-12-01 21:32:50|54.1|53.68|54.1|53.68|54.12|53.7|54.09|53.67|5
1733046460000|2024-12-01 09:47:40|51.14|50.92|51.15|50.93|51.15|50.93|51.14|50.92|2
1733088780000|2024-12-01 21:33:00|54.09|53.67|54.15|53.73|54.15|53.73|54.09|53.67|9
1733046470000|2024-12-01 09:47:50|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733088790000|2024-12-01 21:33:10|54.14|53.72|54.14|53.72|54.14|53.72|54.14|53.72|1
1733046480000|2024-12-01 09:48:00|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1733088800000|2024-12-01 21:33:20|54.13|53.71|54.09|53.67|54.13|53.71|54.09|53.67|7
1733046490000|2024-12-01 09:48:10|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733088810000|2024-12-01 21:33:30|54.08|53.66|54.09|53.67|54.09|53.67|54.08|53.66|2
1733046500000|2024-12-01 09:48:20|51.1|50.88|51.09|50.87|51.11|50.89|51.09|50.87|4
1733088820000|2024-12-01 21:33:40|54.08|53.66|54.09|53.67|54.09|53.67|54.08|53.66|2
1733046510000|2024-12-01 09:48:30|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|8
1733088830000|2024-12-01 21:33:50|54.1|53.68|54.1|53.68|54.1|53.68|54.1|53.68|1
1733046520000|2024-12-01 09:48:40|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733088840000|2024-12-01 21:34:00|54.11|53.69|54.05|53.63|54.13|53.71|54.05|53.63|9
1733046540000|2024-12-01 09:49:00|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|2
1733088850000|2024-12-01 21:34:10|54.06|53.64|54.1|53.68|54.1|53.68|54.06|53.64|5
1733046550000|2024-12-01 09:49:10|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733088860000|2024-12-01 21:34:20|54.12|53.7|54.12|53.7|54.12|53.7|54.12|53.7|1
1733046560000|2024-12-01 09:49:20|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733088870000|2024-12-01 21:34:30|54.1|53.68|54.1|53.68|54.11|53.69|54.08|53.66|5
1733046570000|2024-12-01 09:49:30|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733088880000|2024-12-01 21:34:40|54.11|53.69|54.2|53.78|54.2|53.78|54.11|53.69|6
1733046580000|2024-12-01 09:49:40|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733088890000|2024-12-01 21:34:50|54.21|53.79|54.18|53.76|54.21|53.79|54.18|53.76|5
1733046590000|2024-12-01 09:49:50|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733088900000|2024-12-01 21:35:00|54.19|53.77|54.19|53.77|54.19|53.77|54.19|53.77|1
1733046620000|2024-12-01 09:50:20|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733088910000|2024-12-01 21:35:10|54.17|53.75|54.11|53.69|54.17|53.75|54.11|53.69|5
1733046630000|2024-12-01 09:50:30|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733088920000|2024-12-01 21:35:20|54.1|53.68|54.05|53.63|54.1|53.68|54.05|53.63|5
1733046640000|2024-12-01 09:50:40|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1733088930000|2024-12-01 21:35:30|54.07|53.65|54.09|53.67|54.11|53.69|54.06|53.64|7
1733046650000|2024-12-01 09:50:50|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733088940000|2024-12-01 21:35:40|54.11|53.69|54.08|53.66|54.11|53.69|54.08|53.66|5
1733046660000|2024-12-01 09:51:00|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733088950000|2024-12-01 21:35:50|54.07|53.65|54.04|53.62|54.07|53.65|54.04|53.62|4
1733046680000|2024-12-01 09:51:20|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733088960000|2024-12-01 21:36:00|54.05|53.63|54.1|53.68|54.1|53.68|54.05|53.63|8
1733046690000|2024-12-01 09:51:30|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733088970000|2024-12-01 21:36:10|54.09|53.67|54.05|53.63|54.09|53.67|54.05|53.63|6
1733046700000|2024-12-01 09:51:40|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|3
1733088980000|2024-12-01 21:36:20|54.09|53.67|54.21|53.79|54.21|53.79|54.09|53.67|6
1733046710000|2024-12-01 09:51:50|51.08|50.86|51.07|50.85|51.09|50.87|51.06|50.84|5
1733088990000|2024-12-01 21:36:30|54.19|53.77|54.18|53.76|54.2|53.78|54.18|53.76|4
1733046720000|2024-12-01 09:52:00|51.08|50.86|51.12|50.9|51.12|50.9|51.08|50.86|4
1733089000000|2024-12-01 21:36:40|54.19|53.77|54.24|53.82|54.24|53.82|54.19|53.77|4
1733046730000|2024-12-01 09:52:10|51.1|50.88|51.09|50.87|51.1|50.88|51.09|50.87|2
1733089020000|2024-12-01 21:37:00|54.23|53.81|54.21|53.79|54.23|53.81|54.21|53.79|2
1733046740000|2024-12-01 09:52:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733089030000|2024-12-01 21:37:10|54.22|53.8|54.19|53.77|54.22|53.8|54.19|53.77|4
1733046750000|2024-12-01 09:52:30|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733089040000|2024-12-01 21:37:20|54.2|53.78|54.24|53.82|54.24|53.82|54.2|53.78|3
1733046780000|2024-12-01 09:53:00|51.08|50.86|51.08|50.86|51.08|50.86|51.07|50.85|3
1733089050000|2024-12-01 21:37:30|54.25|53.83|54.25|53.83|54.25|53.83|54.24|53.82|5
1733046790000|2024-12-01 09:53:10|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733089060000|2024-12-01 21:37:40|54.23|53.81|54.23|53.81|54.24|53.82|54.23|53.81|3
1733046800000|2024-12-01 09:53:20|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733089070000|2024-12-01 21:37:50|54.21|53.79|54.21|53.79|54.21|53.79|54.21|53.79|1
1733046810000|2024-12-01 09:53:30|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733089080000|2024-12-01 21:38:00|54.2|53.78|54.24|53.82|54.24|53.82|54.18|53.76|8
1733046820000|2024-12-01 09:53:40|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733089090000|2024-12-01 21:38:10|54.29|53.87|54.36|53.94|54.36|53.94|54.29|53.87|7
1733046840000|2024-12-01 09:54:00|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733089100000|2024-12-01 21:38:20|54.37|53.95|54.37|53.95|54.37|53.95|54.37|53.95|1
1733046850000|2024-12-01 09:54:10|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733089110000|2024-12-01 21:38:30|54.39|53.97|54.41|53.99|54.41|53.99|54.39|53.97|3
1733046860000|2024-12-01 09:54:20|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733089120000|2024-12-01 21:38:40|54.42|54|54.39|53.97|54.46|54.04|54.39|53.97|8
1733046870000|2024-12-01 09:54:30|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733089130000|2024-12-01 21:38:50|54.38|53.96|54.33|53.91|54.38|53.96|54.33|53.91|6
1733046890000|2024-12-01 09:54:50|51.1|50.88|51.1|50.88|51.11|50.89|51.1|50.88|3
1733089140000|2024-12-01 21:39:00|54.32|53.9|54.36|53.94|54.36|53.94|54.32|53.9|5
1733046900000|2024-12-01 09:55:00|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733089160000|2024-12-01 21:39:20|54.42|54|54.4|53.98|54.43|54.01|54.4|53.98|3
1733046910000|2024-12-01 09:55:10|51.12|50.9|51.14|50.92|51.14|50.92|51.12|50.9|2
1733089170000|2024-12-01 21:39:30|54.39|53.97|54.36|53.94|54.39|53.97|54.36|53.94|3
1733046920000|2024-12-01 09:55:20|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|4
1733089180000|2024-12-01 21:39:40|54.35|53.93|54.33|53.91|54.35|53.93|54.33|53.91|3
1733046930000|2024-12-01 09:55:30|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733089190000|2024-12-01 21:39:50|54.32|53.9|54.34|53.92|54.34|53.92|54.32|53.9|6
1733046940000|2024-12-01 09:55:40|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733089200000|2024-12-01 21:40:00|54.32|53.9|54.23|53.81|54.32|53.9|54.2|53.78|13
1733046960000|2024-12-01 09:56:00|51.17|50.95|51.19|50.97|51.2|50.98|51.17|50.95|5
1733089210000|2024-12-01 21:40:10|54.28|53.86|54.3|53.88|54.3|53.88|54.28|53.86|8
1733046970000|2024-12-01 09:56:10|51.18|50.96|51.16|50.94|51.19|50.97|51.16|50.94|9
1733089220000|2024-12-01 21:40:20|54.31|53.89|54.35|53.93|54.36|53.94|54.31|53.89|5
1733046980000|2024-12-01 09:56:20|51.17|50.95|51.19|50.97|51.19|50.97|51.16|50.94|6
1733089230000|2024-12-01 21:40:30|54.34|53.92|54.33|53.91|54.34|53.92|54.32|53.9|3
1733046990000|2024-12-01 09:56:30|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733089250000|2024-12-01 21:40:50|54.28|53.86|54.2|53.78|54.28|53.86|54.2|53.78|8
1733047000000|2024-12-01 09:56:40|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733089260000|2024-12-01 21:41:00|54.21|53.79|54.22|53.8|54.22|53.8|54.21|53.79|2
1733047010000|2024-12-01 09:56:50|51.22|51|51.22|51|51.22|51|51.22|51|1
1733089270000|2024-12-01 21:41:10|54.23|53.81|54.23|53.81|54.23|53.81|54.23|53.81|1
1733047040000|2024-12-01 09:57:20|51.23|51.01|51.25|51.03|51.26|51.04|51.23|51.01|5
1733089280000|2024-12-01 21:41:20|54.22|53.8|54.19|53.77|54.22|53.8|54.19|53.77|3
1733047050000|2024-12-01 09:57:30|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733089290000|2024-12-01 21:41:30|54.18|53.76|54.15|53.73|54.18|53.76|54.15|53.73|5
1733047070000|2024-12-01 09:57:50|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1733089300000|2024-12-01 21:41:40|54.14|53.72|54.15|53.73|54.15|53.73|54.14|53.72|6
1733047100000|2024-12-01 09:58:20|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733089310000|2024-12-01 21:41:50|54.16|53.74|54.21|53.79|54.21|53.79|54.16|53.74|5
1733047110000|2024-12-01 09:58:30|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|2
1733089320000|2024-12-01 21:42:00|54.22|53.8|54.35|53.93|54.35|53.93|54.22|53.8|7
1733047120000|2024-12-01 09:58:40|51.26|51.04|51.18|50.96|51.26|51.04|51.18|50.96|4
1733089330000|2024-12-01 21:42:10|54.36|53.94|54.43|54.01|54.43|54.01|54.36|53.94|6
1733047130000|2024-12-01 09:58:50|51.17|50.95|51.17|50.95|51.17|50.95|51.16|50.94|3
1733089340000|2024-12-01 21:42:20|54.44|54.02|54.47|54.05|54.48|54.06|54.44|54.02|10
1733047140000|2024-12-01 09:59:00|51.2|50.98|51.19|50.97|51.2|50.98|51.18|50.96|3
1733089350000|2024-12-01 21:42:30|54.48|54.06|54.49|54.07|54.49|54.07|54.48|54.06|2
1733047150000|2024-12-01 09:59:10|51.18|50.96|51.19|50.97|51.19|50.97|51.17|50.95|4
1733089360000|2024-12-01 21:42:40|54.5|54.08|54.5|54.08|54.5|54.08|54.5|54.08|1
1733047160000|2024-12-01 09:59:20|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1733089370000|2024-12-01 21:42:50|54.51|54.09|54.52|54.1|54.52|54.1|54.51|54.09|2
1733089380000|2024-12-01 21:43:00|54.51|54.09|54.48|54.06|54.51|54.09|54.48|54.06|3
1733047170000|2024-12-01 09:59:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733089390000|2024-12-01 21:43:10|54.47|54.05|54.4|53.98|54.47|54.05|54.39|53.97|10
1733047190000|2024-12-01 09:59:50|51.24|51.02|51.22|51|51.24|51.02|51.22|51|3
1733089400000|2024-12-01 21:43:20|54.39|53.97|54.37|53.95|54.39|53.97|54.37|53.95|3
1733047200000|2024-12-01 10:00:00|51.21|50.99|51.14|50.92|51.21|50.99|51.14|50.92|7
1733089410000|2024-12-01 21:43:30|54.38|53.96|54.38|53.96|54.38|53.96|54.38|53.96|1
1733047210000|2024-12-01 10:00:10|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733089420000|2024-12-01 21:43:40|54.39|53.97|54.43|54.01|54.43|54.01|54.39|53.97|4
1733047220000|2024-12-01 10:00:20|51.12|50.9|51.15|50.93|51.15|50.93|51.12|50.9|3
1733089440000|2024-12-01 21:44:00|54.46|54.04|54.48|54.06|54.48|54.06|54.46|54.04|2
1733047230000|2024-12-01 10:00:30|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1733089450000|2024-12-01 21:44:10|54.49|54.07|54.53|54.11|54.53|54.11|54.49|54.07|4
1733047240000|2024-12-01 10:00:40|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733089460000|2024-12-01 21:44:20|54.54|54.12|54.54|54.12|54.54|54.12|54.54|54.12|1
1733047250000|2024-12-01 10:00:50|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1733089470000|2024-12-01 21:44:30|54.51|54.09|54.53|54.11|54.53|54.11|54.5|54.08|5
1733047260000|2024-12-01 10:01:00|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1733089490000|2024-12-01 21:44:50|54.52|54.1|54.51|54.09|54.53|54.11|54.48|54.06|5
1733047270000|2024-12-01 10:01:10|51.07|50.85|51.07|50.85|51.07|50.85|51.06|50.84|3
1733089510000|2024-12-01 21:45:10|54.5|54.08|54.54|54.12|54.54|54.12|54.49|54.07|7
1733047280000|2024-12-01 10:01:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733089520000|2024-12-01 21:45:20|54.55|54.13|54.52|54.1|54.56|54.14|54.52|54.1|6
1733047300000|2024-12-01 10:01:40|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733089530000|2024-12-01 21:45:30|54.53|54.11|54.53|54.11|54.53|54.11|54.53|54.11|1
1733047310000|2024-12-01 10:01:50|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733089540000|2024-12-01 21:45:40|54.54|54.12|54.56|54.14|54.56|54.14|54.54|54.12|3
1733047320000|2024-12-01 10:02:00|51.1|50.88|51.1|50.88|51.1|50.88|51.09|50.87|3
1733089550000|2024-12-01 21:45:50|54.57|54.15|54.58|54.16|54.58|54.16|54.57|54.15|2
1733047330000|2024-12-01 10:02:10|51.09|50.87|51.09|50.87|51.1|50.88|51.09|50.87|3
1733089560000|2024-12-01 21:46:00|54.57|54.15|54.53|54.11|54.57|54.15|54.53|54.11|8
1733047350000|2024-12-01 10:02:30|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733089570000|2024-12-01 21:46:10|54.52|54.1|54.43|54.01|54.52|54.1|54.42|54|7
1733047360000|2024-12-01 10:02:40|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733089580000|2024-12-01 21:46:20|54.42|54|54.45|54.03|54.45|54.03|54.42|54|3
1733047370000|2024-12-01 10:02:50|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733089590000|2024-12-01 21:46:30|54.44|54.02|54.44|54.02|54.44|54.02|54.44|54.02|1
1733047380000|2024-12-01 10:03:00|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733089600000|2024-12-01 21:46:40|54.42|54|54.41|53.99|54.42|54|54.4|53.98|4
1733047390000|2024-12-01 10:03:10|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733089610000|2024-12-01 21:46:50|54.42|54|54.37|53.95|54.42|54|54.37|53.95|8
1733047400000|2024-12-01 10:03:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733089620000|2024-12-01 21:47:00|54.36|53.94|54.29|53.87|54.36|53.94|54.29|53.87|8
1733047410000|2024-12-01 10:03:30|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733089630000|2024-12-01 21:47:10|54.28|53.86|54.19|53.77|54.28|53.86|54.19|53.77|8
1733047420000|2024-12-01 10:03:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733089640000|2024-12-01 21:47:20|54.18|53.76|54.12|53.7|54.18|53.76|54.11|53.69|7
1733047430000|2024-12-01 10:03:50|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733089650000|2024-12-01 21:47:30|54.11|53.69|54.11|53.69|54.11|53.69|54.11|53.69|1
1733047440000|2024-12-01 10:04:00|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733089660000|2024-12-01 21:47:40|54.12|53.7|54.13|53.71|54.13|53.71|54.12|53.7|2
1733047450000|2024-12-01 10:04:10|50.94|50.72|50.94|50.72|50.95|50.73|50.92|50.7|7
1733089670000|2024-12-01 21:47:50|54.14|53.72|54.15|53.73|54.18|53.76|54.14|53.72|5
1733047460000|2024-12-01 10:04:20|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733089680000|2024-12-01 21:48:00|54.14|53.72|54.11|53.69|54.14|53.72|54.11|53.69|7
1733047470000|2024-12-01 10:04:30|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733089690000|2024-12-01 21:48:10|54.12|53.7|54.14|53.72|54.15|53.73|54.12|53.7|5
1733047480000|2024-12-01 10:04:40|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733089700000|2024-12-01 21:48:20|54.15|53.73|54.12|53.7|54.15|53.73|54.12|53.7|2
1733047500000|2024-12-01 10:05:00|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733089710000|2024-12-01 21:48:30|54.13|53.71|54.14|53.72|54.14|53.72|54.1|53.68|4
1733047510000|2024-12-01 10:05:10|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733089720000|2024-12-01 21:48:40|54.11|53.69|54.15|53.73|54.15|53.73|54.11|53.69|5
1733047520000|2024-12-01 10:05:20|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733089730000|2024-12-01 21:48:50|54.14|53.72|54.14|53.72|54.15|53.73|54.13|53.71|5
1733047530000|2024-12-01 10:05:30|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|6
1733089740000|2024-12-01 21:49:00|54.13|53.71|54.09|53.67|54.13|53.71|54.09|53.67|4
1733047540000|2024-12-01 10:05:40|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733089750000|2024-12-01 21:49:10|54.08|53.66|54.1|53.68|54.1|53.68|54.08|53.66|3
1733047550000|2024-12-01 10:05:50|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733089760000|2024-12-01 21:49:20|54.11|53.69|54.12|53.7|54.12|53.7|54.11|53.69|2
1733047600000|2024-12-01 10:06:40|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733089800000|2024-12-01 21:50:00|54.11|53.69|54.11|53.69|54.12|53.7|54.11|53.69|3
1733047610000|2024-12-01 10:06:50|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733089810000|2024-12-01 21:50:10|54.08|53.66|54.12|53.7|54.12|53.7|54.06|53.64|6
1733047620000|2024-12-01 10:07:00|50.88|50.66|50.9|50.68|50.9|50.68|50.87|50.65|5
1733089820000|2024-12-01 21:50:20|54.09|53.67|54.09|53.67|54.09|53.67|54.07|53.65|4
1733047630000|2024-12-01 10:07:10|50.91|50.69|50.91|50.69|50.91|50.69|50.9|50.68|3
1733089830000|2024-12-01 21:50:30|54.05|53.63|53.85|53.43|54.05|53.63|53.85|53.43|6
1733047640000|2024-12-01 10:07:20|50.9|50.68|50.91|50.69|50.91|50.69|50.9|50.68|2
1733089840000|2024-12-01 21:50:40|53.86|53.44|53.85|53.43|53.86|53.44|53.85|53.43|4
1733047650000|2024-12-01 10:07:30|50.9|50.68|50.88|50.66|50.9|50.68|50.87|50.65|5
1733089850000|2024-12-01 21:50:50|53.86|53.44|53.82|53.4|53.86|53.44|53.81|53.39|6
1733047660000|2024-12-01 10:07:40|50.89|50.67|50.92|50.7|50.92|50.7|50.89|50.67|4
1733089860000|2024-12-01 21:51:00|53.81|53.39|53.81|53.39|53.82|53.4|53.81|53.39|7
1733047670000|2024-12-01 10:07:50|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733089870000|2024-12-01 21:51:10|53.8|53.38|53.8|53.38|53.81|53.39|53.8|53.38|3
1733047680000|2024-12-01 10:08:00|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733089880000|2024-12-01 21:51:20|53.83|53.41|53.9|53.48|53.92|53.5|53.83|53.41|6
1733047690000|2024-12-01 10:08:10|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733089890000|2024-12-01 21:51:30|53.91|53.49|53.99|53.57|54|53.58|53.91|53.49|7
1733047700000|2024-12-01 10:08:20|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733089900000|2024-12-01 21:51:40|53.98|53.56|53.98|53.56|53.98|53.56|53.98|53.56|1
1733047710000|2024-12-01 10:08:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733089910000|2024-12-01 21:51:50|53.97|53.55|53.92|53.5|53.97|53.55|53.92|53.5|3
1733047720000|2024-12-01 10:08:40|50.93|50.71|50.93|50.71|50.93|50.71|50.92|50.7|7
1733089920000|2024-12-01 21:52:00|53.93|53.51|53.95|53.53|54.04|53.62|53.91|53.49|10
1733047730000|2024-12-01 10:08:50|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|6
1733089930000|2024-12-01 21:52:10|53.94|53.52|53.96|53.54|53.96|53.54|53.94|53.52|5
1733047740000|2024-12-01 10:09:00|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733089940000|2024-12-01 21:52:20|53.97|53.55|54.03|53.61|54.03|53.61|53.97|53.55|4
1733047750000|2024-12-01 10:09:10|50.92|50.7|50.84|50.62|50.93|50.71|50.84|50.62|7
1733089950000|2024-12-01 21:52:30|54.02|53.6|53.99|53.57|54.02|53.6|53.99|53.57|5
1733047760000|2024-12-01 10:09:20|50.83|50.61|50.85|50.63|50.86|50.64|50.83|50.61|5
1733089960000|2024-12-01 21:52:40|54.01|53.59|54|53.58|54.01|53.59|54|53.58|2
1733047780000|2024-12-01 10:09:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733089970000|2024-12-01 21:52:50|53.99|53.57|54.02|53.6|54.02|53.6|53.99|53.57|6
1733089980000|2024-12-01 21:53:00|54.03|53.61|54.11|53.69|54.11|53.69|54.02|53.6|7
1733047800000|2024-12-01 10:10:00|50.88|50.66|50.87|50.65|50.89|50.67|50.87|50.65|4
1733089990000|2024-12-01 21:53:10|54.12|53.7|54.13|53.71|54.13|53.71|54.12|53.7|2
1733047810000|2024-12-01 10:10:10|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733090000000|2024-12-01 21:53:20|54.14|53.72|54.14|53.72|54.14|53.72|54.14|53.72|1
1733047820000|2024-12-01 10:10:20|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733090010000|2024-12-01 21:53:30|54.13|53.71|54.12|53.7|54.14|53.72|54.12|53.7|4
1733047830000|2024-12-01 10:10:30|50.92|50.7|50.97|50.75|50.97|50.75|50.92|50.7|5
1733090020000|2024-12-01 21:53:40|54.13|53.71|54.11|53.69|54.13|53.71|54.11|53.69|5
1733047840000|2024-12-01 10:10:40|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733090030000|2024-12-01 21:53:50|54.12|53.7|54.09|53.67|54.12|53.7|54.09|53.67|3
1733047850000|2024-12-01 10:10:50|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733090040000|2024-12-01 21:54:00|54.1|53.68|54.09|53.67|54.1|53.68|54.09|53.67|2
1733047860000|2024-12-01 10:11:00|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733090060000|2024-12-01 21:54:20|54.07|53.65|54.04|53.62|54.07|53.65|54.04|53.62|3
1733047870000|2024-12-01 10:11:10|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733090070000|2024-12-01 21:54:30|54.03|53.61|54.05|53.63|54.05|53.63|54.02|53.6|5
1733047880000|2024-12-01 10:11:20|50.98|50.76|50.98|50.76|50.98|50.76|50.97|50.75|3
1733090080000|2024-12-01 21:54:40|54.04|53.62|54.02|53.6|54.04|53.62|54|53.58|5
1733047890000|2024-12-01 10:11:30|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733090090000|2024-12-01 21:54:50|54.03|53.61|54.03|53.61|54.03|53.61|54.02|53.6|3
1733047910000|2024-12-01 10:11:50|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733047920000|2024-12-01 10:12:00|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733090100000|2024-12-01 21:55:00|54.02|53.6|53.99|53.57|54.02|53.6|53.98|53.56|12
1733047930000|2024-12-01 10:12:10|50.97|50.75|50.94|50.72|50.97|50.75|50.94|50.72|4
1733090110000|2024-12-01 21:55:10|53.98|53.56|53.98|53.56|53.99|53.57|53.98|53.56|3
1733047940000|2024-12-01 10:12:20|50.93|50.71|50.92|50.7|50.93|50.71|50.91|50.69|4
1733090120000|2024-12-01 21:55:20|53.97|53.55|53.96|53.54|53.97|53.55|53.96|53.54|4
1733047950000|2024-12-01 10:12:30|50.93|50.71|51.02|50.8|51.02|50.8|50.93|50.71|5
1733090130000|2024-12-01 21:55:30|53.97|53.55|53.97|53.55|53.97|53.55|53.97|53.55|1
1733047960000|2024-12-01 10:12:40|51.03|50.81|51.05|50.83|51.06|50.84|51.03|50.81|4
1733090140000|2024-12-01 21:55:40|54|53.58|53.97|53.55|54|53.58|53.97|53.55|2
1733047970000|2024-12-01 10:12:50|51.04|50.82|50.96|50.74|51.04|50.82|50.96|50.74|6
1733090150000|2024-12-01 21:55:50|53.96|53.54|53.96|53.54|53.96|53.54|53.96|53.54|1
1733047980000|2024-12-01 10:13:00|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|4
1733090160000|2024-12-01 21:56:00|53.95|53.53|53.86|53.44|53.95|53.53|53.86|53.44|7
1733047990000|2024-12-01 10:13:10|50.96|50.74|51.02|50.8|51.02|50.8|50.93|50.71|6
1733090170000|2024-12-01 21:56:10|53.83|53.41|53.82|53.4|53.83|53.41|53.82|53.4|2
1733048000000|2024-12-01 10:13:20|51.03|50.81|51.21|50.99|51.21|50.99|51.03|50.81|7
1733090180000|2024-12-01 21:56:20|53.81|53.39|53.78|53.36|53.82|53.4|53.78|53.36|6
1733048010000|2024-12-01 10:13:30|51.24|51.02|51.3|51.08|51.37|51.15|51.24|51.02|11
1733090190000|2024-12-01 21:56:30|53.79|53.37|53.78|53.36|53.8|53.38|53.78|53.36|4
1733048020000|2024-12-01 10:13:40|51.29|51.07|51.31|51.09|51.31|51.09|51.29|51.07|7
1733090200000|2024-12-01 21:56:40|53.77|53.35|53.75|53.33|53.77|53.35|53.75|53.33|5
1733048030000|2024-12-01 10:13:50|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733090210000|2024-12-01 21:56:50|53.74|53.32|53.73|53.31|53.75|53.33|53.72|53.3|5
1733048040000|2024-12-01 10:14:00|51.4|51.18|51.46|51.24|51.47|51.25|51.4|51.18|9
1733090220000|2024-12-01 21:57:00|53.74|53.32|53.78|53.36|53.78|53.36|53.74|53.32|2
1733048050000|2024-12-01 10:14:10|51.45|51.23|51.37|51.15|51.45|51.23|51.37|51.15|7
1733090230000|2024-12-01 21:57:10|53.79|53.37|53.89|53.47|53.9|53.48|53.78|53.36|6
1733048060000|2024-12-01 10:14:20|51.36|51.14|51.39|51.17|51.39|51.17|51.36|51.14|6
1733090240000|2024-12-01 21:57:20|53.9|53.48|53.89|53.47|53.9|53.48|53.89|53.47|4
1733048070000|2024-12-01 10:14:30|51.38|51.16|51.31|51.09|51.38|51.16|51.31|51.09|6
1733090250000|2024-12-01 21:57:30|53.9|53.48|53.9|53.48|53.9|53.48|53.9|53.48|1
1733048080000|2024-12-01 10:14:40|51.25|51.03|51.23|51.01|51.25|51.03|51.23|51.01|2
1733090260000|2024-12-01 21:57:40|53.89|53.47|53.87|53.45|53.89|53.47|53.87|53.45|2
1733048090000|2024-12-01 10:14:50|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733090270000|2024-12-01 21:57:50|53.85|53.43|53.85|53.43|53.85|53.43|53.85|53.43|1
1733090280000|2024-12-01 21:58:00|53.87|53.45|53.88|53.46|53.89|53.47|53.87|53.45|4
1733048100000|2024-12-01 10:15:00|51.2|50.98|51.18|50.96|51.2|50.98|51.18|50.96|3
1733090290000|2024-12-01 21:58:10|53.86|53.44|53.79|53.37|53.86|53.44|53.72|53.3|13
1733048110000|2024-12-01 10:15:10|51.17|50.95|51.15|50.93|51.18|50.96|51.15|50.93|5
1733090300000|2024-12-01 21:58:20|53.8|53.38|53.81|53.39|53.81|53.39|53.8|53.38|2
1733048120000|2024-12-01 10:15:20|51.14|50.92|51.12|50.9|51.14|50.92|51.12|50.9|3
1733090310000|2024-12-01 21:58:30|53.8|53.38|53.78|53.36|53.8|53.38|53.78|53.36|2
1733048130000|2024-12-01 10:15:30|51.11|50.89|51.07|50.85|51.11|50.89|51.07|50.85|5
1733090320000|2024-12-01 21:58:40|53.79|53.37|53.79|53.37|53.79|53.37|53.79|53.37|1
1733048140000|2024-12-01 10:15:40|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|3
1733090330000|2024-12-01 21:58:50|53.77|53.35|53.77|53.35|53.77|53.35|53.77|53.35|1
1733048160000|2024-12-01 10:16:00|51.05|50.83|51.02|50.8|51.05|50.83|51.02|50.8|4
1733090340000|2024-12-01 21:59:00|53.75|53.33|53.83|53.41|53.84|53.42|53.75|53.33|6
1733048180000|2024-12-01 10:16:20|50.99|50.77|50.98|50.76|50.99|50.77|50.97|50.75|5
1733090350000|2024-12-01 21:59:10|53.81|53.39|53.78|53.36|53.81|53.39|53.77|53.35|4
1733048190000|2024-12-01 10:16:30|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733090360000|2024-12-01 21:59:20|53.79|53.37|53.79|53.37|53.8|53.38|53.78|53.36|5
1733048200000|2024-12-01 10:16:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733090370000|2024-12-01 21:59:30|53.78|53.36|53.8|53.38|53.8|53.38|53.78|53.36|3
1733048220000|2024-12-01 10:17:00|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733090380000|2024-12-01 21:59:40|53.81|53.39|53.81|53.39|53.81|53.39|53.81|53.39|1
1733048240000|2024-12-01 10:17:20|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733090390000|2024-12-01 21:59:50|53.82|53.4|53.78|53.36|53.82|53.4|53.78|53.36|3
1733048270000|2024-12-01 10:17:50|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733090400000|2024-12-01 22:00:00|53.79|53.37|53.77|53.35|53.79|53.37|53.77|53.35|3
1733048290000|2024-12-01 10:18:10|50.92|50.7|50.96|50.74|50.96|50.74|50.9|50.68|5
1733090410000|2024-12-01 22:00:10|53.76|53.34|53.78|53.36|53.78|53.36|53.76|53.34|3
1733048300000|2024-12-01 10:18:20|50.97|50.75|50.96|50.74|50.98|50.76|50.95|50.73|6
1733090420000|2024-12-01 22:00:20|53.79|53.37|53.73|53.31|53.79|53.37|53.73|53.31|6
1733048310000|2024-12-01 10:18:30|50.97|50.75|51.01|50.79|51.01|50.79|50.97|50.75|4
1733090430000|2024-12-01 22:00:30|53.74|53.32|53.75|53.33|53.75|53.33|53.74|53.32|2
1733048320000|2024-12-01 10:18:40|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733090440000|2024-12-01 22:00:40|53.76|53.34|53.76|53.34|53.76|53.34|53.76|53.34|1
1733048330000|2024-12-01 10:18:50|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733090450000|2024-12-01 22:00:50|53.78|53.36|53.86|53.44|53.88|53.46|53.78|53.36|7
1733048340000|2024-12-01 10:19:00|51|50.78|51.02|50.8|51.03|50.81|51|50.78|4
1733090460000|2024-12-01 22:01:00|53.87|53.45|53.98|53.56|53.99|53.57|53.87|53.45|11
1733048350000|2024-12-01 10:19:10|51.03|50.81|51.04|50.82|51.05|50.83|51.03|50.81|4
1733090470000|2024-12-01 22:01:10|53.99|53.57|53.95|53.53|53.99|53.57|53.95|53.53|5
1733048360000|2024-12-01 10:19:20|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733090480000|2024-12-01 22:01:20|53.94|53.52|53.91|53.49|53.94|53.52|53.9|53.48|4
1733048370000|2024-12-01 10:19:30|51.04|50.82|51.04|50.82|51.05|50.83|51.03|50.81|4
1733090490000|2024-12-01 22:01:30|53.9|53.48|53.88|53.46|53.9|53.48|53.87|53.45|5
1733048380000|2024-12-01 10:19:40|51.05|50.83|51.03|50.81|51.06|50.84|51.03|50.81|5
1733090500000|2024-12-01 22:01:40|53.87|53.45|53.86|53.44|53.87|53.45|53.86|53.44|2
1733048390000|2024-12-01 10:19:50|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733090510000|2024-12-01 22:01:50|53.85|53.43|53.8|53.38|53.85|53.43|53.8|53.38|4
1733048400000|2024-12-01 10:20:00|51.02|50.8|51|50.78|51.02|50.8|51|50.78|3
1733090520000|2024-12-01 22:02:00|53.79|53.37|53.77|53.35|53.79|53.37|53.77|53.35|2
1733048410000|2024-12-01 10:20:10|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733090530000|2024-12-01 22:02:10|53.75|53.33|53.73|53.31|53.75|53.33|53.73|53.31|3
1733048420000|2024-12-01 10:20:20|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1733090540000|2024-12-01 22:02:20|53.72|53.3|53.71|53.29|53.72|53.3|53.71|53.29|2
1733048430000|2024-12-01 10:20:30|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733090550000|2024-12-01 22:02:30|53.72|53.3|53.71|53.29|53.72|53.3|53.71|53.29|2
1733048440000|2024-12-01 10:20:40|51.02|50.8|51.02|50.8|51.02|50.8|51.01|50.79|3
1733090570000|2024-12-01 22:02:50|53.7|53.28|53.71|53.29|53.71|53.29|53.7|53.28|4
1733048450000|2024-12-01 10:20:50|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733090580000|2024-12-01 22:03:00|53.7|53.28|53.74|53.32|53.77|53.35|53.7|53.28|7
1733048460000|2024-12-01 10:21:00|51.04|50.82|51.02|50.8|51.05|50.83|51.02|50.8|4
1733090590000|2024-12-01 22:03:10|53.73|53.31|53.73|53.31|53.74|53.32|53.73|53.31|7
1733048470000|2024-12-01 10:21:10|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733090600000|2024-12-01 22:03:20|53.74|53.32|53.7|53.28|53.74|53.32|53.7|53.28|6
1733048480000|2024-12-01 10:21:20|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733090610000|2024-12-01 22:03:30|53.71|53.29|53.71|53.29|53.71|53.29|53.71|53.29|1
1733048490000|2024-12-01 10:21:30|51.02|50.8|50.98|50.76|51.02|50.8|50.98|50.76|2
1733090620000|2024-12-01 22:03:40|53.7|53.28|53.72|53.3|53.72|53.3|53.69|53.27|3
1733048500000|2024-12-01 10:21:40|50.99|50.77|51.01|50.79|51.01|50.79|50.99|50.77|2
1733090630000|2024-12-01 22:03:50|53.71|53.29|53.7|53.28|53.75|53.33|53.7|53.28|8
1733048510000|2024-12-01 10:21:50|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733090640000|2024-12-01 22:04:00|53.71|53.29|53.68|53.26|53.71|53.29|53.68|53.26|3
1733048520000|2024-12-01 10:22:00|50.94|50.72|50.98|50.76|50.98|50.76|50.94|50.72|5
1733090650000|2024-12-01 22:04:10|53.67|53.25|53.64|53.22|53.67|53.25|53.64|53.22|4
1733048530000|2024-12-01 10:22:10|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733090660000|2024-12-01 22:04:20|53.63|53.21|53.62|53.2|53.63|53.21|53.62|53.2|2
1733048550000|2024-12-01 10:22:30|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1733090670000|2024-12-01 22:04:30|53.63|53.21|53.62|53.2|53.63|53.21|53.62|53.2|2
1733048560000|2024-12-01 10:22:40|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733090680000|2024-12-01 22:04:40|53.63|53.21|53.63|53.21|53.63|53.21|53.63|53.21|1
1733048570000|2024-12-01 10:22:50|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733090690000|2024-12-01 22:04:50|53.64|53.22|53.64|53.22|53.64|53.22|53.64|53.22|1
1733048580000|2024-12-01 10:23:00|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733090700000|2024-12-01 22:05:00|53.68|53.26|53.66|53.24|53.71|53.29|53.66|53.24|6
1733048590000|2024-12-01 10:23:10|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733090710000|2024-12-01 22:05:10|53.67|53.25|53.63|53.21|53.68|53.26|53.63|53.21|6
1733048600000|2024-12-01 10:23:20|50.94|50.72|50.93|50.71|50.94|50.72|50.92|50.7|4
1733090720000|2024-12-01 22:05:20|53.62|53.2|53.56|53.14|53.62|53.2|53.56|53.14|7
1733048610000|2024-12-01 10:23:30|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733090730000|2024-12-01 22:05:30|53.55|53.13|53.55|53.13|53.55|53.13|53.55|53.13|1
1733048620000|2024-12-01 10:23:40|50.94|50.72|50.92|50.7|50.94|50.72|50.92|50.7|3
1733090740000|2024-12-01 22:05:40|53.54|53.12|53.5|53.08|53.54|53.12|53.5|53.08|3
1733048640000|2024-12-01 10:24:00|50.93|50.71|50.93|50.71|50.93|50.71|50.92|50.7|3
1733090750000|2024-12-01 22:05:50|53.49|53.07|53.33|52.91|53.49|53.07|53.33|52.91|5
1733048650000|2024-12-01 10:24:10|50.94|50.72|50.94|50.72|50.94|50.72|50.93|50.71|3
1733090760000|2024-12-01 22:06:00|53.34|52.92|53.38|52.96|53.39|52.97|53.34|52.92|8
1733048680000|2024-12-01 10:24:40|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|3
1733090770000|2024-12-01 22:06:10|53.37|52.95|53.38|52.96|53.38|52.96|53.37|52.95|2
1733048690000|2024-12-01 10:24:50|50.93|50.71|50.93|50.71|50.93|50.71|50.92|50.7|5
1733090780000|2024-12-01 22:06:20|53.37|52.95|53.38|52.96|53.38|52.96|53.37|52.95|2
1733048700000|2024-12-01 10:25:00|50.94|50.72|50.93|50.71|50.94|50.72|50.93|50.71|4
1733090790000|2024-12-01 22:06:30|53.37|52.95|53.33|52.91|53.37|52.95|53.32|52.9|5
1733048710000|2024-12-01 10:25:10|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733090800000|2024-12-01 22:06:40|53.32|52.9|53.33|52.91|53.34|52.92|53.32|52.9|4
1733048720000|2024-12-01 10:25:20|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733090810000|2024-12-01 22:06:50|53.34|52.92|53.34|52.92|53.34|52.92|53.34|52.92|1
1733048730000|2024-12-01 10:25:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733090820000|2024-12-01 22:07:00|53.35|52.93|53.31|52.89|53.36|52.94|53.31|52.89|7
1733048740000|2024-12-01 10:25:40|50.98|50.76|51|50.78|51|50.78|50.98|50.76|3
1733090830000|2024-12-01 22:07:10|53.32|52.9|53.27|52.85|53.32|52.9|53.26|52.84|8
1733048750000|2024-12-01 10:25:50|50.99|50.77|51.05|50.83|51.07|50.85|50.99|50.77|5
1733090840000|2024-12-01 22:07:20|53.17|52.95|53.14|52.92|53.17|52.95|53.14|52.92|4
1733048760000|2024-12-01 10:26:00|51.06|50.84|51.03|50.81|51.06|50.84|51.03|50.81|4
1733090850000|2024-12-01 22:07:30|53.15|52.93|53.13|52.91|53.15|52.93|53.13|52.91|3
1733048770000|2024-12-01 10:26:10|51.02|50.8|51.04|50.82|51.04|50.82|51.02|50.8|3
1733090860000|2024-12-01 22:07:40|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|4
1733048780000|2024-12-01 10:26:20|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733090870000|2024-12-01 22:07:50|53.11|52.89|53.08|52.86|53.11|52.89|53.08|52.86|3
1733048790000|2024-12-01 10:26:30|51.05|50.83|51.03|50.81|51.05|50.83|51.03|50.81|3
1733090880000|2024-12-01 22:08:00|53.07|52.85|53.11|52.89|53.12|52.9|53.07|52.85|6
1733048800000|2024-12-01 10:26:40|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733090890000|2024-12-01 22:08:10|53.1|52.88|53.14|52.92|53.14|52.92|53.1|52.88|4
1733048810000|2024-12-01 10:26:50|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733090900000|2024-12-01 22:08:20|53.16|52.94|53.21|52.99|53.23|53.01|53.16|52.94|6
1733048830000|2024-12-01 10:27:10|51|50.78|51|50.78|51|50.78|51|50.78|1
1733090910000|2024-12-01 22:08:30|53.2|52.98|53.22|53|53.22|53|53.2|52.98|3
1733048840000|2024-12-01 10:27:20|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733090920000|2024-12-01 22:08:40|53.26|53.04|53.27|53.05|53.29|53.07|53.26|53.04|10
1733048850000|2024-12-01 10:27:30|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733090930000|2024-12-01 22:08:50|53.26|53.04|53.28|53.06|53.28|53.06|53.26|53.04|5
1733048870000|2024-12-01 10:27:50|50.99|50.77|51|50.78|51|50.78|50.99|50.77|4
1733090940000|2024-12-01 22:09:00|53.27|53.05|53.26|53.04|53.28|53.06|53.26|53.04|10
1733048880000|2024-12-01 10:28:00|50.99|50.77|50.96|50.74|51|50.78|50.96|50.74|6
1733090950000|2024-12-01 22:09:10|53.23|53.01|53.23|53.01|53.24|53.02|53.21|52.99|7
1733048890000|2024-12-01 10:28:10|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|4
1733090960000|2024-12-01 22:09:20|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1733048900000|2024-12-01 10:28:20|50.95|50.73|50.96|50.74|50.96|50.74|50.94|50.72|4
1733090970000|2024-12-01 22:09:30|53.23|53.01|53.19|52.97|53.24|53.02|53.19|52.97|6
1733048920000|2024-12-01 10:28:40|50.98|50.76|50.97|50.75|50.98|50.76|50.96|50.74|5
1733090990000|2024-12-01 22:09:50|53.18|52.96|53.21|52.99|53.21|52.99|53.18|52.96|3
1733048930000|2024-12-01 10:28:50|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733091000000|2024-12-01 22:10:00|53.2|52.98|53.21|52.99|53.22|53|53.2|52.98|6
1733048950000|2024-12-01 10:29:10|50.98|50.76|51|50.78|51|50.78|50.98|50.76|2
1733091010000|2024-12-01 22:10:10|53.22|53|53.23|53.01|53.25|53.03|53.22|53|9
1733048960000|2024-12-01 10:29:20|51.1|50.88|51.16|50.94|51.16|50.94|51.09|50.87|6
1733091020000|2024-12-01 22:10:20|53.24|53.02|53.22|53|53.24|53.02|53.22|53|3
1733048970000|2024-12-01 10:29:30|51.17|50.95|51.14|50.92|51.21|50.99|51.14|50.92|6
1733091030000|2024-12-01 22:10:30|53.21|52.99|53.16|52.94|53.21|52.99|53.16|52.94|4
1733048980000|2024-12-01 10:29:40|51.18|50.96|51.22|51|51.22|51|51.18|50.96|6
1733091040000|2024-12-01 22:10:40|53.17|52.95|53.17|52.95|53.18|52.96|53.17|52.95|3
1733048990000|2024-12-01 10:29:50|51.23|51.01|51.24|51.02|51.24|51.02|51.23|51.01|2
1733091060000|2024-12-01 22:11:00|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1733049000000|2024-12-01 10:30:00|51.23|51.01|51.25|51.03|51.25|51.03|51.2|50.98|9
1733091070000|2024-12-01 22:11:10|53.2|52.98|53.21|52.99|53.21|52.99|53.19|52.97|3
1733049010000|2024-12-01 10:30:10|51.24|51.02|51.19|50.97|51.24|51.02|51.19|50.97|4
1733091080000|2024-12-01 22:11:20|53.22|53|53.23|53.01|53.23|53.01|53.22|53|4
1733049030000|2024-12-01 10:30:30|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733091090000|2024-12-01 22:11:30|53.22|53|53.22|53|53.22|53|53.22|53|1
1733049050000|2024-12-01 10:30:50|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|2
1733091100000|2024-12-01 22:11:40|53.21|52.99|53.22|53|53.22|53|53.21|52.99|2
1733049060000|2024-12-01 10:31:00|51.17|50.95|51.17|50.95|51.18|50.96|51.17|50.95|3
1733091110000|2024-12-01 22:11:50|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1733049070000|2024-12-01 10:31:10|51.18|50.96|51.19|50.97|51.21|50.99|51.18|50.96|5
1733091120000|2024-12-01 22:12:00|53.22|53|53.15|52.93|53.22|53|53.15|52.93|7
1733049080000|2024-12-01 10:31:20|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1733091130000|2024-12-01 22:12:10|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1733049090000|2024-12-01 10:31:30|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733091140000|2024-12-01 22:12:20|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733049120000|2024-12-01 10:32:00|51.13|50.91|51.09|50.87|51.13|50.91|51.09|50.87|4
1733091160000|2024-12-01 22:12:40|53.12|52.9|53.12|52.9|53.12|52.9|53.11|52.89|3
1733049130000|2024-12-01 10:32:10|51.1|50.88|51.08|50.86|51.1|50.88|51.08|50.86|2
1733091170000|2024-12-01 22:12:50|53.11|52.89|53.11|52.89|53.12|52.9|53.11|52.89|3
1733049140000|2024-12-01 10:32:20|51.07|50.85|51.03|50.81|51.07|50.85|51.03|50.81|4
1733091190000|2024-12-01 22:13:10|53.1|52.88|53.07|52.85|53.1|52.88|53.07|52.85|4
1733049150000|2024-12-01 10:32:30|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|3
1733091200000|2024-12-01 22:13:20|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1733049160000|2024-12-01 10:32:40|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733091210000|2024-12-01 22:13:30|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733049170000|2024-12-01 10:32:50|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733091220000|2024-12-01 22:13:40|53.09|52.87|53.15|52.93|53.15|52.93|53.09|52.87|6
1733049180000|2024-12-01 10:33:00|51|50.78|51.04|50.82|51.04|50.82|51|50.78|3
1733091230000|2024-12-01 22:13:50|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733049190000|2024-12-01 10:33:10|51.05|50.83|51.07|50.85|51.09|50.87|51.05|50.83|7
1733091240000|2024-12-01 22:14:00|53.14|52.92|53.15|52.93|53.15|52.93|53.14|52.92|4
1733049200000|2024-12-01 10:33:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733091250000|2024-12-01 22:14:10|53.14|52.92|53.14|52.92|53.15|52.93|53.13|52.91|5
1733049210000|2024-12-01 10:33:30|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|4
1733091260000|2024-12-01 22:14:20|53.15|52.93|53.15|52.93|53.15|52.93|53.14|52.92|3
1733049220000|2024-12-01 10:33:40|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733091280000|2024-12-01 22:14:40|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733049230000|2024-12-01 10:33:50|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733091290000|2024-12-01 22:14:50|53.17|52.95|53.19|52.97|53.19|52.97|53.17|52.95|2
1733049240000|2024-12-01 10:34:00|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733049260000|2024-12-01 10:34:20|51.05|50.83|50.99|50.77|51.05|50.83|50.99|50.77|8
1733091300000|2024-12-01 22:15:00|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1733049270000|2024-12-01 10:34:30|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733091310000|2024-12-01 22:15:10|53.24|53.02|53.27|53.05|53.27|53.05|53.24|53.02|3
1733049280000|2024-12-01 10:34:40|51.02|50.8|51|50.78|51.02|50.8|51|50.78|3
1733091320000|2024-12-01 22:15:20|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1733049290000|2024-12-01 10:34:50|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733091330000|2024-12-01 22:15:30|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1733091340000|2024-12-01 22:15:40|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1733049300000|2024-12-01 10:35:00|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733091350000|2024-12-01 22:15:50|53.25|53.03|53.22|53|53.25|53.03|53.21|52.99|6
1733049310000|2024-12-01 10:35:10|50.97|50.75|50.93|50.71|50.97|50.75|50.93|50.71|3
1733091360000|2024-12-01 22:16:00|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1733049320000|2024-12-01 10:35:20|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|4
1733091370000|2024-12-01 22:16:10|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1733049330000|2024-12-01 10:35:30|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|3
1733091390000|2024-12-01 22:16:30|53.25|53.03|53.26|53.04|53.26|53.04|53.25|53.03|2
1733049340000|2024-12-01 10:35:40|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733091400000|2024-12-01 22:16:40|53.28|53.06|53.29|53.07|53.3|53.08|53.28|53.06|3
1733049350000|2024-12-01 10:35:50|50.89|50.67|50.9|50.68|50.9|50.68|50.89|50.67|2
1733091420000|2024-12-01 22:17:00|53.3|53.08|53.33|53.11|53.34|53.12|53.3|53.08|6
1733049360000|2024-12-01 10:36:00|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733091430000|2024-12-01 22:17:10|53.32|53.1|53.32|53.1|53.32|53.1|53.31|53.09|3
1733049370000|2024-12-01 10:36:10|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733091440000|2024-12-01 22:17:20|53.31|53.09|53.31|53.09|53.32|53.1|53.31|53.09|3
1733049380000|2024-12-01 10:36:20|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733091450000|2024-12-01 22:17:30|53.32|53.1|53.34|53.12|53.34|53.12|53.32|53.1|3
1733049390000|2024-12-01 10:36:30|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733091460000|2024-12-01 22:17:40|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1733049400000|2024-12-01 10:36:40|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733091470000|2024-12-01 22:17:50|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1733049410000|2024-12-01 10:36:50|50.98|50.76|50.98|50.76|50.99|50.77|50.98|50.76|3
1733091480000|2024-12-01 22:18:00|53.35|53.13|53.43|53.21|53.43|53.21|53.35|53.13|6
1733049420000|2024-12-01 10:37:00|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733091490000|2024-12-01 22:18:10|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1733049430000|2024-12-01 10:37:10|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733091500000|2024-12-01 22:18:20|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|3
1733049440000|2024-12-01 10:37:20|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733091510000|2024-12-01 22:18:30|53.42|53.2|53.42|53.2|53.43|53.21|53.42|53.2|5
1733049450000|2024-12-01 10:37:30|51.05|50.83|51.02|50.8|51.06|50.84|51.02|50.8|5
1733091520000|2024-12-01 22:18:40|53.43|53.21|53.44|53.22|53.45|53.23|53.43|53.21|6
1733049460000|2024-12-01 10:37:40|51|50.78|50.99|50.77|51|50.78|50.98|50.76|4
1733091530000|2024-12-01 22:18:50|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733049470000|2024-12-01 10:37:50|51|50.78|50.99|50.77|51|50.78|50.98|50.76|3
1733091540000|2024-12-01 22:19:00|53.44|53.22|53.48|53.26|53.48|53.26|53.44|53.22|15
1733049480000|2024-12-01 10:38:00|51|50.78|51|50.78|51|50.78|50.99|50.77|3
1733091550000|2024-12-01 22:19:10|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|4
1733049490000|2024-12-01 10:38:10|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733091560000|2024-12-01 22:19:20|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1733049500000|2024-12-01 10:38:20|51|50.78|50.97|50.75|51|50.78|50.97|50.75|4
1733091570000|2024-12-01 22:19:30|53.55|53.33|53.54|53.32|53.56|53.34|53.52|53.3|7
1733049510000|2024-12-01 10:38:30|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|3
1733091580000|2024-12-01 22:19:40|53.56|53.34|53.55|53.33|53.58|53.36|53.55|53.33|6
1733049520000|2024-12-01 10:38:40|50.91|50.69|50.87|50.65|50.91|50.69|50.87|50.65|5
1733091590000|2024-12-01 22:19:50|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|3
1733049530000|2024-12-01 10:38:50|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733091600000|2024-12-01 22:20:00|53.55|53.33|53.64|53.42|53.64|53.42|53.55|53.33|7
1733049550000|2024-12-01 10:39:10|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733091610000|2024-12-01 22:20:10|53.66|53.44|53.67|53.45|53.68|53.46|53.66|53.44|4
1733049580000|2024-12-01 10:39:40|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|3
1733091620000|2024-12-01 22:20:20|53.66|53.44|53.6|53.38|53.66|53.44|53.6|53.38|5
1733049590000|2024-12-01 10:39:50|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|3
1733091630000|2024-12-01 22:20:30|53.59|53.37|53.56|53.34|53.59|53.37|53.55|53.33|8
1733049620000|2024-12-01 10:40:20|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733091640000|2024-12-01 22:20:40|53.58|53.36|53.51|53.29|53.58|53.36|53.51|53.29|4
1733049630000|2024-12-01 10:40:30|50.88|50.66|50.88|50.66|50.9|50.68|50.88|50.66|5
1733091650000|2024-12-01 22:20:50|53.5|53.28|53.53|53.31|53.53|53.31|53.5|53.28|6
1733049640000|2024-12-01 10:40:40|50.89|50.67|50.88|50.66|50.9|50.68|50.88|50.66|4
1733091660000|2024-12-01 22:21:00|53.54|53.32|53.59|53.37|53.61|53.39|53.54|53.32|5
1733049650000|2024-12-01 10:40:50|50.89|50.67|50.86|50.64|50.89|50.67|50.86|50.64|6
1733091670000|2024-12-01 22:21:10|53.58|53.36|53.53|53.31|53.58|53.36|53.53|53.31|7
1733049660000|2024-12-01 10:41:00|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|3
1733091680000|2024-12-01 22:21:20|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1733049680000|2024-12-01 10:41:20|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|5
1733091690000|2024-12-01 22:21:30|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733049690000|2024-12-01 10:41:30|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733091700000|2024-12-01 22:21:40|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1733049700000|2024-12-01 10:41:40|50.9|50.68|50.89|50.67|50.9|50.68|50.88|50.66|6
1733091710000|2024-12-01 22:21:50|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1733049710000|2024-12-01 10:41:50|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733091720000|2024-12-01 22:22:00|53.62|53.4|53.66|53.44|53.66|53.44|53.62|53.4|4
1733049720000|2024-12-01 10:42:00|50.88|50.66|50.88|50.66|50.89|50.67|50.87|50.65|5
1733091730000|2024-12-01 22:22:10|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1733049730000|2024-12-01 10:42:10|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733091740000|2024-12-01 22:22:20|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1733049740000|2024-12-01 10:42:20|50.89|50.67|50.97|50.75|50.97|50.75|50.89|50.67|5
1733091750000|2024-12-01 22:22:30|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1733049750000|2024-12-01 10:42:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733091760000|2024-12-01 22:22:40|53.63|53.41|53.62|53.4|53.63|53.41|53.62|53.4|2
1733049760000|2024-12-01 10:42:40|50.98|50.76|50.95|50.73|50.98|50.76|50.95|50.73|5
1733091770000|2024-12-01 22:22:50|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1733049780000|2024-12-01 10:43:00|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|6
1733091780000|2024-12-01 22:23:00|53.64|53.42|53.68|53.46|53.69|53.47|53.64|53.42|6
1733049800000|2024-12-01 10:43:20|50.96|50.74|51.06|50.84|51.06|50.84|50.96|50.74|5
1733091790000|2024-12-01 22:23:10|53.66|53.44|53.67|53.45|53.67|53.45|53.66|53.44|2
1733049810000|2024-12-01 10:43:30|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|3
1733091810000|2024-12-01 22:23:30|53.66|53.44|53.68|53.46|53.68|53.46|53.66|53.44|3
1733049830000|2024-12-01 10:43:50|51.1|50.88|51.09|50.87|51.13|50.91|51.09|50.87|5
1733091820000|2024-12-01 22:23:40|53.67|53.45|53.67|53.45|53.68|53.46|53.67|53.45|3
1733049840000|2024-12-01 10:44:00|51.1|50.88|51.1|50.88|51.11|50.89|51.1|50.88|3
1733091830000|2024-12-01 22:23:50|53.66|53.44|53.66|53.44|53.67|53.45|53.66|53.44|7
1733049850000|2024-12-01 10:44:10|51.09|50.87|51.06|50.84|51.09|50.87|51.06|50.84|3
1733091840000|2024-12-01 22:24:00|53.67|53.45|53.66|53.44|53.68|53.46|53.66|53.44|4
1733049860000|2024-12-01 10:44:20|51.05|50.83|51.02|50.8|51.05|50.83|50.99|50.77|10
1733091850000|2024-12-01 22:24:10|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1733049870000|2024-12-01 10:44:30|51.03|50.81|51.02|50.8|51.03|50.81|51.01|50.79|8
1733091890000|2024-12-01 22:24:50|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1733049880000|2024-12-01 10:44:40|51.03|50.81|51.08|50.86|51.09|50.87|51.03|50.81|5
1733091900000|2024-12-01 22:25:00|53.65|53.43|53.66|53.44|53.67|53.45|53.65|53.43|6
1733049890000|2024-12-01 10:44:50|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733091910000|2024-12-01 22:25:10|53.67|53.45|53.66|53.44|53.67|53.45|53.66|53.44|2
1733091920000|2024-12-01 22:25:20|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|3
1733049900000|2024-12-01 10:45:00|51.07|50.85|51.03|50.81|51.07|50.85|51.03|50.81|6
1733091930000|2024-12-01 22:25:30|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1733049910000|2024-12-01 10:45:10|51.04|50.82|51.04|50.82|51.04|50.82|51.03|50.81|3
1733091940000|2024-12-01 22:25:40|53.72|53.5|53.74|53.52|53.75|53.53|53.72|53.5|5
1733049920000|2024-12-01 10:45:20|51.03|50.81|51.01|50.79|51.04|50.82|51.01|50.79|4
1733091950000|2024-12-01 22:25:50|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1733049930000|2024-12-01 10:45:30|51|50.78|51.01|50.79|51.01|50.79|50.98|50.76|6
1733091960000|2024-12-01 22:26:00|53.76|53.54|53.75|53.53|53.77|53.55|53.75|53.53|3
1733049940000|2024-12-01 10:45:40|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733092010000|2024-12-01 22:26:50|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1733049950000|2024-12-01 10:45:50|51.05|50.83|51.08|50.86|51.08|50.86|51.05|50.83|4
1733092020000|2024-12-01 22:27:00|53.75|53.53|53.76|53.54|53.76|53.54|53.75|53.53|2
1733049960000|2024-12-01 10:46:00|51.09|50.87|51.12|50.9|51.13|50.91|51.09|50.87|8
1733092030000|2024-12-01 22:27:10|53.75|53.53|53.75|53.53|53.75|53.53|53.74|53.52|5
1733049970000|2024-12-01 10:46:10|51.1|50.88|51.1|50.88|51.11|50.89|51.07|50.85|9
1733092050000|2024-12-01 22:27:30|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1733049980000|2024-12-01 10:46:20|51.09|50.87|51.07|50.85|51.1|50.88|51.06|50.84|9
1733092060000|2024-12-01 22:27:40|53.77|53.55|53.78|53.56|53.78|53.56|53.77|53.55|2
1733050000000|2024-12-01 10:46:40|51.06|50.84|51.01|50.79|51.06|50.84|51.01|50.79|4
1733092080000|2024-12-01 22:28:00|53.77|53.55|53.78|53.56|53.78|53.56|53.77|53.55|2
1733050010000|2024-12-01 10:46:50|51.02|50.8|51.05|50.83|51.05|50.83|51.02|50.8|4
1733092090000|2024-12-01 22:28:10|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1733050020000|2024-12-01 10:47:00|51.07|50.85|51.1|50.88|51.1|50.88|51.07|50.85|6
1733092100000|2024-12-01 22:28:20|53.76|53.54|53.75|53.53|53.76|53.54|53.75|53.53|2
1733050030000|2024-12-01 10:47:10|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733092110000|2024-12-01 22:28:30|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1733050040000|2024-12-01 10:47:20|51.08|50.86|51.05|50.83|51.08|50.86|51.05|50.83|5
1733092130000|2024-12-01 22:28:50|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1733050050000|2024-12-01 10:47:30|51.04|50.82|51.04|50.82|51.04|50.82|51.03|50.81|5
1733092140000|2024-12-01 22:29:00|53.73|53.51|53.73|53.51|53.74|53.52|53.73|53.51|3
1733050060000|2024-12-01 10:47:40|51.03|50.81|51.02|50.8|51.03|50.81|51.01|50.79|3
1733092160000|2024-12-01 22:29:20|53.72|53.5|53.73|53.51|53.73|53.51|53.72|53.5|2
1733050070000|2024-12-01 10:47:50|51.03|50.81|51.05|50.83|51.06|50.84|51.03|50.81|5
1733092190000|2024-12-01 22:29:50|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|4
1733050080000|2024-12-01 10:48:00|51.07|50.85|51.08|50.86|51.08|50.86|51.06|50.84|6
1733092200000|2024-12-01 22:30:00|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733050090000|2024-12-01 10:48:10|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733092240000|2024-12-01 22:30:40|53.75|53.53|53.8|53.58|53.8|53.58|53.75|53.53|4
1733050100000|2024-12-01 10:48:20|51.07|50.85|51.05|50.83|51.07|50.85|51.05|50.83|6
1733092260000|2024-12-01 22:31:00|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733050110000|2024-12-01 10:48:30|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|4
1733092270000|2024-12-01 22:31:10|53.82|53.6|53.86|53.64|53.87|53.65|53.82|53.6|7
1733050120000|2024-12-01 10:48:40|51.08|50.86|51.09|50.87|51.09|50.87|51.07|50.85|4
1733092280000|2024-12-01 22:31:20|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1733050130000|2024-12-01 10:48:50|51.06|50.84|51.08|50.86|51.08|50.86|51.05|50.83|5
1733092290000|2024-12-01 22:31:30|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1733050140000|2024-12-01 10:49:00|51.07|50.85|51.07|50.85|51.09|50.87|51.07|50.85|4
1733092300000|2024-12-01 22:31:40|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1733050150000|2024-12-01 10:49:10|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733092310000|2024-12-01 22:31:50|53.95|53.73|53.95|53.73|53.95|53.73|53.95|53.73|1
1733050160000|2024-12-01 10:49:20|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733092330000|2024-12-01 22:32:10|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1733050170000|2024-12-01 10:49:30|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733092340000|2024-12-01 22:32:20|53.95|53.73|53.95|53.73|53.95|53.73|53.95|53.73|1
1733050180000|2024-12-01 10:49:40|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733092350000|2024-12-01 22:32:30|53.94|53.72|53.94|53.72|53.95|53.73|53.94|53.72|3
1733050190000|2024-12-01 10:49:50|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733092360000|2024-12-01 22:32:40|53.95|53.73|54.02|53.8|54.02|53.8|53.95|53.73|7
1733050200000|2024-12-01 10:50:00|51.06|50.84|51|50.78|51.06|50.84|51|50.78|7
1733092370000|2024-12-01 22:32:50|54.03|53.81|54.06|53.84|54.07|53.85|54.03|53.81|5
1733050210000|2024-12-01 10:50:10|50.99|50.77|51|50.78|51|50.78|50.98|50.76|4
1733092380000|2024-12-01 22:33:00|54.07|53.85|54.07|53.85|54.07|53.85|54.06|53.84|3
1733050220000|2024-12-01 10:50:20|51.01|50.79|51|50.78|51.01|50.79|51|50.78|6
1733092410000|2024-12-01 22:33:30|54.1|53.88|54.1|53.88|54.1|53.88|54.1|53.88|1
1733050230000|2024-12-01 10:50:30|50.99|50.77|50.97|50.75|50.99|50.77|50.97|50.75|3
1733092420000|2024-12-01 22:33:40|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|4
1733050240000|2024-12-01 10:50:40|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|2
1733092430000|2024-12-01 22:33:50|54.09|53.87|54.09|53.87|54.1|53.88|54.09|53.87|3
1733050250000|2024-12-01 10:50:50|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733092440000|2024-12-01 22:34:00|54.08|53.86|54.08|53.86|54.08|53.86|54.08|53.86|1
1733050260000|2024-12-01 10:51:00|50.96|50.74|50.99|50.77|50.99|50.77|50.96|50.74|3
1733092460000|2024-12-01 22:34:20|54.07|53.85|54.08|53.86|54.08|53.86|54.07|53.85|2
1733050270000|2024-12-01 10:51:10|51|50.78|50.96|50.74|51.01|50.79|50.96|50.74|6
1733092470000|2024-12-01 22:34:30|54.07|53.85|54.08|53.86|54.08|53.86|54.07|53.85|2
1733050280000|2024-12-01 10:51:20|50.97|50.75|50.97|50.75|50.97|50.75|50.96|50.74|3
1733092480000|2024-12-01 22:34:40|54.07|53.85|54.07|53.85|54.08|53.86|54.07|53.85|3
1733050290000|2024-12-01 10:51:30|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733092500000|2024-12-01 22:35:00|54.06|53.84|54.07|53.85|54.07|53.85|54.02|53.8|7
1733050300000|2024-12-01 10:51:40|51|50.78|51.01|50.79|51.02|50.8|51|50.78|3
1733092510000|2024-12-01 22:35:10|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|6
1733050310000|2024-12-01 10:51:50|51.02|50.8|51.02|50.8|51.02|50.8|51.01|50.79|3
1733092520000|2024-12-01 22:35:20|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1733050320000|2024-12-01 10:52:00|51.01|50.79|50.98|50.76|51.01|50.79|50.98|50.76|4
1733092530000|2024-12-01 22:35:30|54.07|53.85|54.07|53.85|54.07|53.85|54.07|53.85|1
1733050330000|2024-12-01 10:52:10|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733092540000|2024-12-01 22:35:40|54.08|53.86|54.08|53.86|54.08|53.86|54.07|53.85|3
1733050340000|2024-12-01 10:52:20|50.97|50.75|50.97|50.75|50.97|50.75|50.96|50.74|3
1733092550000|2024-12-01 22:35:50|54.07|53.85|54.07|53.85|54.08|53.86|54.07|53.85|3
1733050350000|2024-12-01 10:52:30|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733092610000|2024-12-01 22:36:50|54.08|53.86|54.07|53.85|54.08|53.86|54.07|53.85|2
1733050360000|2024-12-01 10:52:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733092620000|2024-12-01 22:37:00|54.08|53.86|54.08|53.86|54.08|53.86|54.07|53.85|5
1733050370000|2024-12-01 10:52:50|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733092640000|2024-12-01 22:37:20|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|4
1733050380000|2024-12-01 10:53:00|50.95|50.73|50.98|50.76|50.98|50.76|50.95|50.73|6
1733092650000|2024-12-01 22:37:30|54.18|53.96|54.16|53.94|54.21|53.99|54.16|53.94|5
1733050390000|2024-12-01 10:53:10|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733092660000|2024-12-01 22:37:40|54.17|53.95|54.17|53.95|54.17|53.95|54.16|53.94|3
1733050400000|2024-12-01 10:53:20|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733092670000|2024-12-01 22:37:50|54.16|53.94|54.14|53.92|54.16|53.94|54.14|53.92|2
1733050410000|2024-12-01 10:53:30|50.96|50.74|50.96|50.74|50.96|50.74|50.95|50.73|3
1733092680000|2024-12-01 22:38:00|54.13|53.91|54.11|53.89|54.14|53.92|54.11|53.89|6
1733050420000|2024-12-01 10:53:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733092690000|2024-12-01 22:38:10|54.12|53.9|54.12|53.9|54.12|53.9|54.11|53.89|5
1733050450000|2024-12-01 10:54:10|50.94|50.72|50.9|50.68|50.94|50.72|50.9|50.68|5
1733092710000|2024-12-01 22:38:30|54.11|53.89|54.09|53.87|54.11|53.89|54.09|53.87|3
1733050460000|2024-12-01 10:54:20|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|3
1733092740000|2024-12-01 22:39:00|54.1|53.88|54.13|53.91|54.13|53.91|54.1|53.88|5
1733050470000|2024-12-01 10:54:30|50.95|50.73|50.98|50.76|50.99|50.77|50.95|50.73|7
1733092750000|2024-12-01 22:39:10|54.14|53.92|54.13|53.91|54.14|53.92|54.13|53.91|2
1733050480000|2024-12-01 10:54:40|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733092760000|2024-12-01 22:39:20|54.14|53.92|54.14|53.92|54.14|53.92|54.14|53.92|1
1733050490000|2024-12-01 10:54:50|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733092770000|2024-12-01 22:39:30|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733050500000|2024-12-01 10:55:00|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733092790000|2024-12-01 22:39:50|54.14|53.92|54.13|53.91|54.14|53.92|54.11|53.89|5
1733050510000|2024-12-01 10:55:10|50.95|50.73|50.94|50.72|50.96|50.74|50.94|50.72|7
1733092800000|2024-12-01 22:40:00|54.14|53.92|54.19|53.97|54.19|53.97|54.13|53.91|5
1733050520000|2024-12-01 10:55:20|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733092810000|2024-12-01 22:40:10|54.2|53.98|54.22|54|54.22|54|54.2|53.98|3
1733050530000|2024-12-01 10:55:30|50.91|50.69|50.96|50.74|50.96|50.74|50.91|50.69|5
1733092820000|2024-12-01 22:40:20|54.23|54.01|54.24|54.02|54.24|54.02|54.23|54.01|2
1733050540000|2024-12-01 10:55:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733092830000|2024-12-01 22:40:30|54.25|54.03|54.27|54.05|54.27|54.05|54.25|54.03|3
1733050550000|2024-12-01 10:55:50|50.96|50.74|51.01|50.79|51.01|50.79|50.95|50.73|7
1733092840000|2024-12-01 22:40:40|54.26|54.04|54.26|54.04|54.26|54.04|54.26|54.04|1
1733050560000|2024-12-01 10:56:00|51|50.78|51|50.78|51|50.78|50.99|50.77|3
1733092850000|2024-12-01 22:40:50|54.23|54.01|54.24|54.02|54.24|54.02|54.23|54.01|4
1733050570000|2024-12-01 10:56:10|51.01|50.79|50.99|50.77|51.01|50.79|50.99|50.77|4
1733092870000|2024-12-01 22:41:10|54.25|54.03|54.25|54.03|54.25|54.03|54.25|54.03|1
1733050580000|2024-12-01 10:56:20|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733092890000|2024-12-01 22:41:30|54.26|54.04|54.26|54.04|54.26|54.04|54.26|54.04|1
1733050640000|2024-12-01 10:57:20|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|3
1733092910000|2024-12-01 22:41:50|54.25|54.03|54.25|54.03|54.26|54.04|54.25|54.03|3
1733050650000|2024-12-01 10:57:30|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|4
1733092920000|2024-12-01 22:42:00|54.26|54.04|54.27|54.05|54.27|54.05|54.26|54.04|2
1733050670000|2024-12-01 10:57:50|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733092930000|2024-12-01 22:42:10|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733050700000|2024-12-01 10:58:20|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|2
1733092950000|2024-12-01 22:42:30|54.29|54.07|54.32|54.1|54.32|54.1|54.29|54.07|3
1733050720000|2024-12-01 10:58:40|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|4
1733092960000|2024-12-01 22:42:40|54.33|54.11|54.34|54.12|54.34|54.12|54.33|54.11|2
1733050730000|2024-12-01 10:58:50|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733092970000|2024-12-01 22:42:50|54.35|54.13|54.36|54.14|54.36|54.14|54.35|54.13|2
1733050750000|2024-12-01 10:59:10|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733092980000|2024-12-01 22:43:00|54.35|54.13|54.35|54.13|54.35|54.13|54.35|54.13|1
1733050770000|2024-12-01 10:59:30|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733093000000|2024-12-01 22:43:20|54.34|54.12|54.33|54.11|54.34|54.12|54.33|54.11|2
1733050780000|2024-12-01 10:59:40|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|4
1733093010000|2024-12-01 22:43:30|54.34|54.12|54.34|54.12|54.34|54.12|54.34|54.12|1
1733050800000|2024-12-01 11:00:00|51.01|50.79|51.03|50.81|51.04|50.82|51.01|50.79|7
1733093030000|2024-12-01 22:43:50|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733050810000|2024-12-01 11:00:10|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733093040000|2024-12-01 22:44:00|54.35|54.13|54.35|54.13|54.35|54.13|54.35|54.13|1
1733050820000|2024-12-01 11:00:20|51.02|50.8|51|50.78|51.02|50.8|51|50.78|3
1733093050000|2024-12-01 22:44:10|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733050830000|2024-12-01 11:00:30|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1733093060000|2024-12-01 22:44:20|54.35|54.13|54.35|54.13|54.35|54.13|54.35|54.13|1
1733050840000|2024-12-01 11:00:40|50.99|50.77|50.99|50.77|50.99|50.77|50.97|50.75|3
1733093070000|2024-12-01 22:44:30|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733050850000|2024-12-01 11:00:50|51|50.78|51|50.78|51|50.78|50.99|50.77|3
1733093080000|2024-12-01 22:44:40|54.35|54.13|54.35|54.13|54.35|54.13|54.35|54.13|1
1733050860000|2024-12-01 11:01:00|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733093090000|2024-12-01 22:44:50|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|8
1733050880000|2024-12-01 11:01:20|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733093110000|2024-12-01 22:45:10|54.32|54.1|54.3|54.08|54.32|54.1|54.3|54.08|3
1733050890000|2024-12-01 11:01:30|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733093120000|2024-12-01 22:45:20|54.29|54.07|54.15|53.93|54.29|54.07|54.15|53.93|10
1733050900000|2024-12-01 11:01:40|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733093130000|2024-12-01 22:45:30|54.14|53.92|54.1|53.88|54.14|53.92|54.1|53.88|4
1733050910000|2024-12-01 11:01:50|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733093160000|2024-12-01 22:46:00|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1733050920000|2024-12-01 11:02:00|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733093170000|2024-12-01 22:46:10|54.05|53.83|54.05|53.83|54.05|53.83|54.05|53.83|1
1733050930000|2024-12-01 11:02:10|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733093180000|2024-12-01 22:46:20|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|2
1733050940000|2024-12-01 11:02:20|50.96|50.74|51.01|50.79|51.01|50.79|50.96|50.74|5
1733093190000|2024-12-01 22:46:30|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|3
1733050950000|2024-12-01 11:02:30|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|3
1733093200000|2024-12-01 22:46:40|54.08|53.86|54.06|53.84|54.08|53.86|54.06|53.84|2
1733050960000|2024-12-01 11:02:40|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733093210000|2024-12-01 22:46:50|54.07|53.85|54.06|53.84|54.07|53.85|54.06|53.84|2
1733050970000|2024-12-01 11:02:50|51.04|50.82|51.15|50.93|51.15|50.93|51.04|50.82|6
1733093220000|2024-12-01 22:47:00|54.07|53.85|54.1|53.88|54.1|53.88|54.06|53.84|6
1733050980000|2024-12-01 11:03:00|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733093230000|2024-12-01 22:47:10|54.12|53.9|54.19|53.97|54.2|53.98|54.12|53.9|11
1733050990000|2024-12-01 11:03:10|51.15|50.93|51.08|50.86|51.15|50.93|51.08|50.86|5
1733093240000|2024-12-01 22:47:20|54.2|53.98|54.14|53.92|54.2|53.98|54.13|53.91|7
1733051000000|2024-12-01 11:03:20|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733093250000|2024-12-01 22:47:30|54.15|53.93|54.14|53.92|54.15|53.93|54.14|53.92|2
1733051010000|2024-12-01 11:03:30|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733093260000|2024-12-01 22:47:40|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733051020000|2024-12-01 11:03:40|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733093270000|2024-12-01 22:47:50|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|6
1733051030000|2024-12-01 11:03:50|51|50.78|51|50.78|51|50.78|51|50.78|1
1733093280000|2024-12-01 22:48:00|54.13|53.91|54.07|53.85|54.13|53.91|54.07|53.85|6
1733051040000|2024-12-01 11:04:00|50.99|50.77|51|50.78|51|50.78|50.99|50.77|4
1733093300000|2024-12-01 22:48:20|54.14|53.92|54.23|54.01|54.23|54.01|54.14|53.92|8
1733051050000|2024-12-01 11:04:10|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733093310000|2024-12-01 22:48:30|54.22|54|54.18|53.96|54.23|54.01|54.18|53.96|8
1733051060000|2024-12-01 11:04:20|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733093320000|2024-12-01 22:48:40|54.17|53.95|54.14|53.92|54.17|53.95|54.14|53.92|4
1733051070000|2024-12-01 11:04:30|51.02|50.8|51.04|50.82|51.04|50.82|51.02|50.8|2
1733093330000|2024-12-01 22:48:50|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733051080000|2024-12-01 11:04:40|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733093340000|2024-12-01 22:49:00|54.14|53.92|54.13|53.91|54.14|53.92|54.13|53.91|2
1733051090000|2024-12-01 11:04:50|51.01|50.79|51.02|50.8|51.03|50.81|51.01|50.79|4
1733093350000|2024-12-01 22:49:10|54.12|53.9|54.12|53.9|54.13|53.91|54.12|53.9|3
1733051100000|2024-12-01 11:05:00|51.01|50.79|50.98|50.76|51.01|50.79|50.98|50.76|5
1733093370000|2024-12-01 22:49:30|54.13|53.91|54.12|53.9|54.13|53.91|54.12|53.9|2
1733051110000|2024-12-01 11:05:10|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733093380000|2024-12-01 22:49:40|54.08|53.86|54.07|53.85|54.08|53.86|54.07|53.85|4
1733051130000|2024-12-01 11:05:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733093430000|2024-12-01 22:50:30|54.06|53.84|54.02|53.8|54.06|53.84|54.02|53.8|4
1733051140000|2024-12-01 11:05:40|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|3
1733093440000|2024-12-01 22:50:40|54.04|53.82|54.08|53.86|54.08|53.86|54.04|53.82|4
1733051150000|2024-12-01 11:05:50|50.99|50.77|51.04|50.82|51.04|50.82|50.99|50.77|4
1733093450000|2024-12-01 22:50:50|54.09|53.87|54.22|54|54.22|54|54.09|53.87|5
1733051160000|2024-12-01 11:06:00|51.05|50.83|50.98|50.76|51.05|50.83|50.98|50.76|5
1733093460000|2024-12-01 22:51:00|54.21|53.99|54.22|54|54.22|54|54.21|53.99|2
1733051170000|2024-12-01 11:06:10|50.97|50.75|50.92|50.7|50.97|50.75|50.92|50.7|5
1733093470000|2024-12-01 22:51:10|54.23|54.01|54.23|54.01|54.23|54.01|54.23|54.01|1
1733051180000|2024-12-01 11:06:20|50.91|50.69|50.93|50.71|50.93|50.71|50.91|50.69|4
1733093480000|2024-12-01 22:51:20|54.22|54|54.17|53.95|54.22|54|54.17|53.95|5
1733051190000|2024-12-01 11:06:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733093490000|2024-12-01 22:51:30|54.18|53.96|54.18|53.96|54.19|53.97|54.18|53.96|3
1733051200000|2024-12-01 11:06:40|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733093500000|2024-12-01 22:51:40|54.19|53.97|54.2|53.98|54.2|53.98|54.19|53.97|4
1733051210000|2024-12-01 11:06:50|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733093510000|2024-12-01 22:51:50|54.21|53.99|54.21|53.99|54.21|53.99|54.21|53.99|1
1733051220000|2024-12-01 11:07:00|50.9|50.68|50.87|50.65|50.9|50.68|50.87|50.65|3
1733093520000|2024-12-01 22:52:00|54.23|54.01|54.22|54|54.24|54.02|54.22|54|3
1733051230000|2024-12-01 11:07:10|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733093530000|2024-12-01 22:52:10|54.21|53.99|54.24|54.02|54.24|54.02|54.18|53.96|9
1733051240000|2024-12-01 11:07:20|50.86|50.64|50.92|50.7|50.92|50.7|50.85|50.63|7
1733093540000|2024-12-01 22:52:20|54.21|53.99|54.19|53.97|54.21|53.99|54.19|53.97|3
1733051250000|2024-12-01 11:07:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733093550000|2024-12-01 22:52:30|54.18|53.96|54.23|54.01|54.23|54.01|54.18|53.96|8
1733051260000|2024-12-01 11:07:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733093560000|2024-12-01 22:52:40|54.22|54|54.3|54.08|54.3|54.08|54.22|54|6
1733051270000|2024-12-01 11:07:50|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|3
1733093570000|2024-12-01 22:52:50|54.29|54.07|54.28|54.06|54.29|54.07|54.27|54.05|5
1733051300000|2024-12-01 11:08:20|50.93|50.71|50.91|50.69|50.93|50.71|50.91|50.69|2
1733093580000|2024-12-01 22:53:00|54.27|54.05|54.22|54|54.27|54.05|54.22|54|8
1733051310000|2024-12-01 11:08:30|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733093590000|2024-12-01 22:53:10|54.23|54.01|54.21|53.99|54.23|54.01|54.21|53.99|3
1733051320000|2024-12-01 11:08:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733093600000|2024-12-01 22:53:20|54.19|53.97|54.27|54.05|54.28|54.06|54.18|53.96|6
1733051330000|2024-12-01 11:08:50|50.95|50.73|50.99|50.77|50.99|50.77|50.95|50.73|2
1733093610000|2024-12-01 22:53:30|54.26|54.04|54.22|54|54.26|54.04|54.21|53.99|7
1733051400000|2024-12-01 11:10:00|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|3
1733093620000|2024-12-01 22:53:40|54.23|54.01|54.24|54.02|54.25|54.03|54.23|54.01|5
1733051410000|2024-12-01 11:10:10|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733093630000|2024-12-01 22:53:50|54.27|54.05|54.29|54.07|54.29|54.07|54.27|54.05|2
1733051420000|2024-12-01 11:10:20|50.89|50.67|50.92|50.7|50.92|50.7|50.89|50.67|5
1733093650000|2024-12-01 22:54:10|54.28|54.06|54.28|54.06|54.28|54.06|54.27|54.05|3
1733051430000|2024-12-01 11:10:30|50.93|50.71|50.92|50.7|50.95|50.73|50.92|50.7|6
1733093660000|2024-12-01 22:54:20|54.29|54.07|54.29|54.07|54.3|54.08|54.29|54.07|3
1733051460000|2024-12-01 11:11:00|50.91|50.69|50.89|50.67|50.92|50.7|50.88|50.66|5
1733093670000|2024-12-01 22:54:30|54.28|54.06|54.27|54.05|54.28|54.06|54.27|54.05|4
1733051470000|2024-12-01 11:11:10|50.88|50.66|50.84|50.62|50.88|50.66|50.84|50.62|2
1733093680000|2024-12-01 22:54:40|54.26|54.04|54.24|54.02|54.26|54.04|54.24|54.02|4
1733051480000|2024-12-01 11:11:20|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|4
1733093690000|2024-12-01 22:54:50|54.23|54.01|54.22|54|54.23|54.01|54.22|54|2
1733051500000|2024-12-01 11:11:40|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733093700000|2024-12-01 22:55:00|54.21|53.99|54.19|53.97|54.21|53.99|54.19|53.97|3
1733051510000|2024-12-01 11:11:50|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733093710000|2024-12-01 22:55:10|54.18|53.96|54.12|53.9|54.18|53.96|54.11|53.89|7
1733051520000|2024-12-01 11:12:00|50.85|50.63|50.89|50.67|50.89|50.67|50.85|50.63|3
1733093720000|2024-12-01 22:55:20|54.11|53.89|54.11|53.89|54.12|53.9|54.11|53.89|3
1733051530000|2024-12-01 11:12:10|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733093730000|2024-12-01 22:55:30|54.1|53.88|54.11|53.89|54.11|53.89|54.08|53.86|6
1733051540000|2024-12-01 11:12:20|50.89|50.67|50.91|50.69|50.91|50.69|50.89|50.67|3
1733093740000|2024-12-01 22:55:40|54.13|53.91|54.12|53.9|54.14|53.92|54.11|53.89|5
1733051550000|2024-12-01 11:12:30|50.9|50.68|50.89|50.67|50.91|50.69|50.89|50.67|8
1733093750000|2024-12-01 22:55:50|54.15|53.93|54.17|53.95|54.17|53.95|54.15|53.93|2
1733051560000|2024-12-01 11:12:40|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733093760000|2024-12-01 22:56:00|54.16|53.94|54.15|53.93|54.16|53.94|54.15|53.93|2
1733051570000|2024-12-01 11:12:50|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733093770000|2024-12-01 22:56:10|54.14|53.92|54.14|53.92|54.14|53.92|54.13|53.91|3
1733051580000|2024-12-01 11:13:00|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|3
1733093780000|2024-12-01 22:56:20|54.13|53.91|54.12|53.9|54.13|53.91|54.12|53.9|2
1733051590000|2024-12-01 11:13:10|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733093790000|2024-12-01 22:56:30|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1733051620000|2024-12-01 11:13:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733093800000|2024-12-01 22:56:40|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1733051640000|2024-12-01 11:14:00|50.83|50.61|50.83|50.61|50.84|50.62|50.83|50.61|3
1733093810000|2024-12-01 22:56:50|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|2
1733051680000|2024-12-01 11:14:40|50.81|50.59|50.8|50.58|50.81|50.59|50.8|50.58|2
1733093820000|2024-12-01 22:57:00|54.04|53.82|54.06|53.84|54.07|53.85|54.03|53.81|6
1733051690000|2024-12-01 11:14:50|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733093830000|2024-12-01 22:57:10|54.07|53.85|54.06|53.84|54.07|53.85|54.06|53.84|2
1733051710000|2024-12-01 11:15:10|50.78|50.56|50.79|50.57|50.8|50.58|50.78|50.56|4
1733093840000|2024-12-01 22:57:20|54.07|53.85|54.07|53.85|54.07|53.85|54.07|53.85|1
1733051720000|2024-12-01 11:15:20|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733093850000|2024-12-01 22:57:30|54.08|53.86|54.09|53.87|54.09|53.87|54.08|53.86|2
1733051730000|2024-12-01 11:15:30|50.81|50.59|50.78|50.56|50.81|50.59|50.78|50.56|4
1733093860000|2024-12-01 22:57:40|54.07|53.85|54.11|53.89|54.11|53.89|54.07|53.85|4
1733051740000|2024-12-01 11:15:40|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733093870000|2024-12-01 22:57:50|54.1|53.88|54.1|53.88|54.1|53.88|54.1|53.88|1
1733051750000|2024-12-01 11:15:50|50.77|50.55|50.77|50.55|50.79|50.57|50.77|50.55|3
1733093880000|2024-12-01 22:58:00|54.11|53.89|54.03|53.81|54.11|53.89|54.03|53.81|7
1733051760000|2024-12-01 11:16:00|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1733093890000|2024-12-01 22:58:10|54.04|53.82|54.03|53.81|54.04|53.82|54.02|53.8|4
1733051770000|2024-12-01 11:16:10|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733093900000|2024-12-01 22:58:20|54.02|53.8|54.02|53.8|54.02|53.8|54.02|53.8|1
1733051780000|2024-12-01 11:16:20|50.76|50.54|50.74|50.52|50.76|50.54|50.74|50.52|3
1733093910000|2024-12-01 22:58:30|54.03|53.81|54.04|53.82|54.05|53.83|54.03|53.81|4
1733051840000|2024-12-01 11:17:20|50.72|50.5|50.69|50.47|50.72|50.5|50.69|50.47|4
1733093920000|2024-12-01 22:58:40|54.05|53.83|54.07|53.85|54.1|53.88|54.05|53.83|5
1733051850000|2024-12-01 11:17:30|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733093930000|2024-12-01 22:58:50|54.09|53.87|54.09|53.87|54.09|53.87|54.09|53.87|1
1733051880000|2024-12-01 11:18:00|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733093940000|2024-12-01 22:59:00|54.08|53.86|54.05|53.83|54.08|53.86|54.05|53.83|8
1733051910000|2024-12-01 11:18:30|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|2
1733093950000|2024-12-01 22:59:10|54.06|53.84|54.06|53.84|54.06|53.84|54.06|53.84|1
1733051920000|2024-12-01 11:18:40|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733093960000|2024-12-01 22:59:20|54.07|53.85|54.06|53.84|54.07|53.85|54.06|53.84|2
1733051930000|2024-12-01 11:18:50|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|3
1733093990000|2024-12-01 22:59:50|54.07|53.85|54.07|53.85|54.07|53.85|54.07|53.85|1
1733051950000|2024-12-01 11:19:10|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733094020000|2024-12-01 23:00:20|54.09|53.87|54.09|53.87|54.09|53.87|54.09|53.87|1
1733051960000|2024-12-01 11:19:20|50.66|50.44|50.68|50.46|50.69|50.47|50.66|50.44|5
1733094030000|2024-12-01 23:00:30|54.12|53.9|54.11|53.89|54.13|53.91|54.11|53.89|4
1733051970000|2024-12-01 11:19:30|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|4
1733094040000|2024-12-01 23:00:40|54.09|53.87|54.03|53.81|54.09|53.87|54.03|53.81|3
1733051980000|2024-12-01 11:19:40|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733094050000|2024-12-01 23:00:50|54.02|53.8|54|53.78|54.02|53.8|54|53.78|5
1733051990000|2024-12-01 11:19:50|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733094060000|2024-12-01 23:01:00|53.97|53.75|53.94|53.72|53.97|53.75|53.93|53.71|4
1733052000000|2024-12-01 11:20:00|50.7|50.48|50.68|50.46|50.7|50.48|50.68|50.46|3
1733094080000|2024-12-01 23:01:20|53.95|53.73|53.95|53.73|53.95|53.73|53.95|53.73|1
1733052010000|2024-12-01 11:20:10|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|3
1733094090000|2024-12-01 23:01:30|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1733052020000|2024-12-01 11:20:20|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733094100000|2024-12-01 23:01:40|53.97|53.75|53.94|53.72|53.97|53.75|53.94|53.72|5
1733052030000|2024-12-01 11:20:30|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|3
1733094110000|2024-12-01 23:01:50|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1733052070000|2024-12-01 11:21:10|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733094120000|2024-12-01 23:02:00|53.95|53.73|53.95|53.73|53.97|53.75|53.95|53.73|5
1733052080000|2024-12-01 11:21:20|50.62|50.4|50.66|50.44|50.66|50.44|50.62|50.4|4
1733094130000|2024-12-01 23:02:10|53.96|53.74|53.91|53.69|53.96|53.74|53.91|53.69|7
1733052090000|2024-12-01 11:21:30|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|6
1733094140000|2024-12-01 23:02:20|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1733052100000|2024-12-01 11:21:40|50.69|50.47|50.7|50.48|50.7|50.48|50.68|50.46|4
1733094150000|2024-12-01 23:02:30|53.91|53.69|53.91|53.69|53.92|53.7|53.9|53.68|7
1733052110000|2024-12-01 11:21:50|50.69|50.47|50.68|50.46|50.69|50.47|50.67|50.45|4
1733094160000|2024-12-01 23:02:40|53.9|53.68|53.91|53.69|53.91|53.69|53.9|53.68|2
1733052130000|2024-12-01 11:22:10|50.72|50.5|50.74|50.52|50.74|50.52|50.72|50.5|3
1733052140000|2024-12-01 11:22:20|50.77|50.55|50.78|50.56|50.79|50.57|50.77|50.55|4
1733052150000|2024-12-01 11:22:30|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733052170000|2024-12-01 11:22:50|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733052180000|2024-12-01 11:23:00|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733052190000|2024-12-01 11:23:10|50.75|50.53|50.76|50.54|50.76|50.54|50.75|50.53|4
1733052200000|2024-12-01 11:23:20|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733052210000|2024-12-01 11:23:30|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733094170000|2024-12-01 23:02:50|53.9|53.68|53.91|53.69|53.91|53.69|53.9|53.68|4
1733052250000|2024-12-01 11:24:10|50.79|50.57|50.81|50.59|50.81|50.59|50.79|50.57|3
1733052260000|2024-12-01 11:24:20|50.8|50.58|50.81|50.59|50.81|50.59|50.79|50.57|4
1733094180000|2024-12-01 23:03:00|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|4
1733052270000|2024-12-01 11:24:30|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733094190000|2024-12-01 23:03:10|53.9|53.68|53.86|53.64|53.9|53.68|53.86|53.64|3
1733052280000|2024-12-01 11:24:40|50.83|50.61|50.83|50.61|50.83|50.61|50.82|50.6|3
1733094200000|2024-12-01 23:03:20|53.85|53.63|53.83|53.61|53.85|53.63|53.83|53.61|3
1733052290000|2024-12-01 11:24:50|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|4
1733094210000|2024-12-01 23:03:30|53.82|53.6|53.79|53.57|53.82|53.6|53.79|53.57|2
1733052300000|2024-12-01 11:25:00|50.84|50.62|50.86|50.64|50.86|50.64|50.84|50.62|3
1733094220000|2024-12-01 23:03:40|53.8|53.58|53.8|53.58|53.8|53.58|53.79|53.57|3
1733052310000|2024-12-01 11:25:10|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733094230000|2024-12-01 23:03:50|53.81|53.59|53.8|53.58|53.82|53.6|53.8|53.58|4
1733052320000|2024-12-01 11:25:20|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733094240000|2024-12-01 23:04:00|53.81|53.59|53.86|53.64|53.86|53.64|53.81|53.59|5
1733052330000|2024-12-01 11:25:30|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733094250000|2024-12-01 23:04:10|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1733052340000|2024-12-01 11:25:40|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733094260000|2024-12-01 23:04:20|53.88|53.66|53.93|53.71|53.94|53.72|53.88|53.66|8
1733052360000|2024-12-01 11:26:00|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733094270000|2024-12-01 23:04:30|53.92|53.7|53.9|53.68|53.92|53.7|53.86|53.64|8
1733052370000|2024-12-01 11:26:10|50.86|50.64|50.83|50.61|50.86|50.64|50.83|50.61|4
1733094280000|2024-12-01 23:04:40|53.91|53.69|53.92|53.7|53.93|53.71|53.91|53.69|4
1733052380000|2024-12-01 11:26:20|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733094290000|2024-12-01 23:04:50|53.91|53.69|53.91|53.69|53.93|53.71|53.91|53.69|4
1733052390000|2024-12-01 11:26:30|50.83|50.61|50.85|50.63|50.85|50.63|50.83|50.61|3
1733052400000|2024-12-01 11:26:40|50.86|50.64|50.89|50.67|50.89|50.67|50.86|50.64|4
1733094300000|2024-12-01 23:05:00|53.92|53.7|53.98|53.76|53.98|53.76|53.92|53.7|5
1733052420000|2024-12-01 11:27:00|50.88|50.66|50.88|50.66|50.88|50.66|50.87|50.65|3
1733094310000|2024-12-01 23:05:10|53.99|53.77|53.94|53.72|53.99|53.77|53.94|53.72|2
1733052430000|2024-12-01 11:27:10|50.89|50.67|50.9|50.68|50.9|50.68|50.88|50.66|4
1733094320000|2024-12-01 23:05:20|53.95|53.73|53.96|53.74|53.96|53.74|53.95|53.73|2
1733052440000|2024-12-01 11:27:20|50.91|50.69|50.91|50.69|50.91|50.69|50.9|50.68|3
1733094330000|2024-12-01 23:05:30|53.97|53.75|54|53.78|54|53.78|53.96|53.74|5
1733052450000|2024-12-01 11:27:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733094340000|2024-12-01 23:05:40|54.07|53.85|54.07|53.85|54.08|53.86|54.05|53.83|8
1733052470000|2024-12-01 11:27:50|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733094350000|2024-12-01 23:05:50|54.06|53.84|54.05|53.83|54.06|53.84|54.05|53.83|2
1733052490000|2024-12-01 11:28:10|50.99|50.77|50.95|50.73|50.99|50.77|50.95|50.73|3
1733094360000|2024-12-01 23:06:00|54.04|53.82|53.92|53.7|54.04|53.82|53.92|53.7|10
1733052500000|2024-12-01 11:28:20|50.93|50.71|50.92|50.7|50.94|50.72|50.91|50.69|5
1733094380000|2024-12-01 23:06:20|53.87|53.65|53.82|53.6|53.87|53.65|53.82|53.6|6
1733052510000|2024-12-01 11:28:30|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733094390000|2024-12-01 23:06:30|53.81|53.59|53.84|53.62|53.84|53.62|53.81|53.59|5
1733052530000|2024-12-01 11:28:50|50.95|50.73|50.94|50.72|50.95|50.73|50.94|50.72|2
1733094400000|2024-12-01 23:06:40|53.83|53.61|53.8|53.58|53.84|53.62|53.8|53.58|5
1733052540000|2024-12-01 11:29:00|50.95|50.73|50.97|50.75|50.97|50.75|50.95|50.73|2
1733094410000|2024-12-01 23:06:50|53.79|53.57|53.81|53.59|53.82|53.6|53.79|53.57|6
1733052560000|2024-12-01 11:29:20|50.98|50.76|51.1|50.88|51.1|50.88|50.98|50.76|8
1733094420000|2024-12-01 23:07:00|53.8|53.58|53.83|53.61|53.83|53.61|53.8|53.58|4
1733052570000|2024-12-01 11:29:30|51.11|50.89|51.03|50.81|51.11|50.89|51.02|50.8|7
1733094430000|2024-12-01 23:07:10|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1733052580000|2024-12-01 11:29:40|51.04|50.82|51.05|50.83|51.06|50.84|51.04|50.82|6
1733094440000|2024-12-01 23:07:20|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733052590000|2024-12-01 11:29:50|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|4
1733094450000|2024-12-01 23:07:30|53.82|53.6|53.8|53.58|53.82|53.6|53.8|53.58|3
1733052600000|2024-12-01 11:30:00|51.02|50.8|51|50.78|51.02|50.8|51|50.78|4
1733094460000|2024-12-01 23:07:40|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1733052610000|2024-12-01 11:30:10|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733094480000|2024-12-01 23:08:00|53.8|53.58|53.8|53.58|53.8|53.58|53.8|53.58|1
1733052620000|2024-12-01 11:30:20|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1733094500000|2024-12-01 23:08:20|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733052630000|2024-12-01 11:30:30|51.04|50.82|51.02|50.8|51.04|50.82|51.02|50.8|5
1733094510000|2024-12-01 23:08:30|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1733052640000|2024-12-01 11:30:40|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733094520000|2024-12-01 23:08:40|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733052670000|2024-12-01 11:31:10|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733094540000|2024-12-01 23:09:00|53.8|53.58|53.77|53.55|53.8|53.58|53.77|53.55|6
1733052680000|2024-12-01 11:31:20|51.04|50.82|51.03|50.81|51.04|50.82|51.02|50.8|3
1733094550000|2024-12-01 23:09:10|53.75|53.53|53.73|53.51|53.75|53.53|53.73|53.51|3
1733052690000|2024-12-01 11:31:30|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733094560000|2024-12-01 23:09:20|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1733052700000|2024-12-01 11:31:40|51.06|50.84|51.07|50.85|51.08|50.86|51.06|50.84|4
1733094570000|2024-12-01 23:09:30|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1733052710000|2024-12-01 11:31:50|51.06|50.84|51.06|50.84|51.06|50.84|51.04|50.82|5
1733094580000|2024-12-01 23:09:40|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1733052720000|2024-12-01 11:32:00|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733094590000|2024-12-01 23:09:50|53.76|53.54|53.78|53.56|53.79|53.57|53.76|53.54|5
1733052730000|2024-12-01 11:32:10|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|3
1733094600000|2024-12-01 23:10:00|53.77|53.55|53.84|53.62|53.84|53.62|53.77|53.55|9
1733052740000|2024-12-01 11:32:20|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733094610000|2024-12-01 23:10:10|53.82|53.6|53.81|53.59|53.82|53.6|53.81|53.59|2
1733052760000|2024-12-01 11:32:40|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733094620000|2024-12-01 23:10:20|53.82|53.6|53.83|53.61|53.83|53.61|53.81|53.59|4
1733052770000|2024-12-01 11:32:50|51.07|50.85|51.07|50.85|51.08|50.86|51.07|50.85|3
1733094630000|2024-12-01 23:10:30|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|2
1733052780000|2024-12-01 11:33:00|51.05|50.83|51.03|50.81|51.05|50.83|51.03|50.81|3
1733094640000|2024-12-01 23:10:40|53.8|53.58|53.83|53.61|53.83|53.61|53.79|53.57|6
1733052790000|2024-12-01 11:33:10|51.02|50.8|51.02|50.8|51.02|50.8|51.01|50.79|3
1733094650000|2024-12-01 23:10:50|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1733052800000|2024-12-01 11:33:20|51.01|50.79|50.99|50.77|51.01|50.79|50.99|50.77|3
1733094660000|2024-12-01 23:11:00|53.83|53.61|53.83|53.61|53.83|53.61|53.83|53.61|1
1733052810000|2024-12-01 11:33:30|50.98|50.76|51|50.78|51|50.78|50.98|50.76|5
1733094680000|2024-12-01 23:11:20|53.84|53.62|53.92|53.7|53.92|53.7|53.84|53.62|10
1733052820000|2024-12-01 11:33:40|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733094690000|2024-12-01 23:11:30|53.91|53.69|53.93|53.71|53.93|53.71|53.91|53.69|3
1733052860000|2024-12-01 11:34:20|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733094700000|2024-12-01 23:11:40|53.94|53.72|53.94|53.72|53.94|53.72|53.93|53.71|3
1733052880000|2024-12-01 11:34:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733094720000|2024-12-01 23:12:00|53.95|53.73|53.99|53.77|53.99|53.77|53.95|53.73|4
1733052890000|2024-12-01 11:34:50|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733094730000|2024-12-01 23:12:10|54.02|53.8|54.01|53.79|54.03|53.81|53.96|53.74|9
1733052900000|2024-12-01 11:35:00|50.94|50.72|50.92|50.7|50.94|50.72|50.92|50.7|5
1733094740000|2024-12-01 23:12:20|54.02|53.8|54.04|53.82|54.04|53.82|54.02|53.8|2
1733052910000|2024-12-01 11:35:10|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|5
1733094750000|2024-12-01 23:12:30|54.03|53.81|54.04|53.82|54.04|53.82|54.02|53.8|4
1733052920000|2024-12-01 11:35:20|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733094780000|2024-12-01 23:13:00|54.05|53.83|54.07|53.85|54.07|53.85|54.05|53.83|4
1733052930000|2024-12-01 11:35:30|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733094790000|2024-12-01 23:13:10|54.08|53.86|54.06|53.84|54.08|53.86|54.05|53.83|5
1733052940000|2024-12-01 11:35:40|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733094800000|2024-12-01 23:13:20|54.07|53.85|54.08|53.86|54.08|53.86|54.07|53.85|2
1733052960000|2024-12-01 11:36:00|50.93|50.71|50.97|50.75|50.97|50.75|50.93|50.71|5
1733094810000|2024-12-01 23:13:30|54.05|53.83|54.07|53.85|54.07|53.85|54.05|53.83|3
1733052970000|2024-12-01 11:36:10|50.98|50.76|51|50.78|51|50.78|50.98|50.76|2
1733094820000|2024-12-01 23:13:40|54.08|53.86|54.15|53.93|54.15|53.93|54.08|53.86|7
1733052980000|2024-12-01 11:36:20|51.01|50.79|51|50.78|51.03|50.81|51|50.78|4
1733094830000|2024-12-01 23:13:50|54.17|53.95|54.17|53.95|54.18|53.96|54.17|53.95|3
1733052990000|2024-12-01 11:36:30|51.01|50.79|51.01|50.79|51.01|50.79|50.99|50.77|5
1733094840000|2024-12-01 23:14:00|54.16|53.94|54.19|53.97|54.19|53.97|54.13|53.91|9
1733053000000|2024-12-01 11:36:40|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|3
1733094860000|2024-12-01 23:14:20|54.2|53.98|54.24|54.02|54.24|54.02|54.2|53.98|4
1733053010000|2024-12-01 11:36:50|51.01|50.79|50.96|50.74|51.01|50.79|50.96|50.74|6
1733094870000|2024-12-01 23:14:30|54.29|54.07|54.27|54.05|54.29|54.07|54.27|54.05|5
1733053020000|2024-12-01 11:37:00|50.95|50.73|50.93|50.71|50.95|50.73|50.93|50.71|3
1733094880000|2024-12-01 23:14:40|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733053030000|2024-12-01 11:37:10|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733094890000|2024-12-01 23:14:50|54.29|54.07|54.28|54.06|54.31|54.09|54.28|54.06|4
1733053040000|2024-12-01 11:37:20|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733094900000|2024-12-01 23:15:00|54.29|54.07|54.26|54.04|54.29|54.07|54.26|54.04|3
1733053060000|2024-12-01 11:37:40|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|3
1733094910000|2024-12-01 23:15:10|54.27|54.05|54.3|54.08|54.3|54.08|54.26|54.04|7
1733053070000|2024-12-01 11:37:50|51|50.78|51|50.78|51|50.78|51|50.78|1
1733094920000|2024-12-01 23:15:20|54.31|54.09|54.32|54.1|54.32|54.1|54.31|54.09|2
1733053080000|2024-12-01 11:38:00|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733094930000|2024-12-01 23:15:30|54.33|54.11|54.41|54.19|54.43|54.21|54.33|54.11|8
1733053090000|2024-12-01 11:38:10|51.03|50.81|51.01|50.79|51.03|50.81|51.01|50.79|2
1733094940000|2024-12-01 23:15:40|54.42|54.2|54.4|54.18|54.42|54.2|54.4|54.18|3
1733053100000|2024-12-01 11:38:20|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733094950000|2024-12-01 23:15:50|54.42|54.2|54.44|54.22|54.44|54.22|54.42|54.2|3
1733053110000|2024-12-01 11:38:30|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733094960000|2024-12-01 23:16:00|54.45|54.23|54.41|54.19|54.45|54.23|54.4|54.18|6
1733053140000|2024-12-01 11:39:00|51|50.78|51|50.78|51.01|50.79|51|50.78|5
1733094970000|2024-12-01 23:16:10|54.44|54.22|54.43|54.21|54.44|54.22|54.43|54.21|2
1733053150000|2024-12-01 11:39:10|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733094980000|2024-12-01 23:16:20|54.45|54.23|54.49|54.27|54.49|54.27|54.45|54.23|7
1733053210000|2024-12-01 11:40:10|51.02|50.8|51.06|50.84|51.06|50.84|51.02|50.8|5
1733094990000|2024-12-01 23:16:30|54.48|54.26|54.45|54.23|54.48|54.26|54.45|54.23|4
1733053220000|2024-12-01 11:40:20|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733095000000|2024-12-01 23:16:40|54.44|54.22|54.39|54.17|54.44|54.22|54.39|54.17|3
1733053230000|2024-12-01 11:40:30|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|2
1733095010000|2024-12-01 23:16:50|54.38|54.16|54.34|54.12|54.39|54.17|54.34|54.12|6
1733053240000|2024-12-01 11:40:40|51.11|50.89|51.14|50.92|51.14|50.92|51.11|50.89|4
1733095020000|2024-12-01 23:17:00|54.31|54.09|54.29|54.07|54.31|54.09|54.29|54.07|3
1733053250000|2024-12-01 11:40:50|51.13|50.91|51.11|50.89|51.13|50.91|51.11|50.89|2
1733095040000|2024-12-01 23:17:20|54.3|54.08|54.32|54.1|54.32|54.1|54.3|54.08|2
1733053260000|2024-12-01 11:41:00|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733095050000|2024-12-01 23:17:30|54.31|54.09|54.22|54|54.31|54.09|54.21|53.99|9
1733053270000|2024-12-01 11:41:10|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|3
1733095060000|2024-12-01 23:17:40|54.23|54.01|54.25|54.03|54.27|54.05|54.23|54.01|5
1733053280000|2024-12-01 11:41:20|51.06|50.84|51.09|50.87|51.09|50.87|51.06|50.84|3
1733095070000|2024-12-01 23:17:50|54.26|54.04|54.27|54.05|54.27|54.05|54.26|54.04|4
1733053290000|2024-12-01 11:41:30|51.1|50.88|51.1|50.88|51.1|50.88|51.09|50.87|3
1733095080000|2024-12-01 23:18:00|54.26|54.04|54.26|54.04|54.27|54.05|54.26|54.04|3
1733053310000|2024-12-01 11:41:50|51.09|50.87|51.1|50.88|51.1|50.88|51.08|50.86|4
1733095090000|2024-12-01 23:18:10|54.27|54.05|54.26|54.04|54.27|54.05|54.25|54.03|4
1733053320000|2024-12-01 11:42:00|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|3
1733095100000|2024-12-01 23:18:20|54.24|54.02|54.23|54.01|54.26|54.04|54.23|54.01|5
1733053330000|2024-12-01 11:42:10|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|3
1733095110000|2024-12-01 23:18:30|54.22|54|54.11|53.89|54.22|54|54.11|53.89|4
1733053340000|2024-12-01 11:42:20|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733095120000|2024-12-01 23:18:40|54.1|53.88|54.11|53.89|54.12|53.9|54.1|53.88|8
1733053350000|2024-12-01 11:42:30|51.05|50.83|51.03|50.81|51.05|50.83|51.03|50.81|3
1733095130000|2024-12-01 23:18:50|54.1|53.88|54.09|53.87|54.1|53.88|54.09|53.87|4
1733053360000|2024-12-01 11:42:40|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|2
1733095140000|2024-12-01 23:19:00|54.11|53.89|54.1|53.88|54.11|53.89|54.09|53.87|8
1733053370000|2024-12-01 11:42:50|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733095150000|2024-12-01 23:19:10|54.11|53.89|54.11|53.89|54.11|53.89|54.1|53.88|3
1733053380000|2024-12-01 11:43:00|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733095160000|2024-12-01 23:19:20|54.12|53.9|54.13|53.91|54.13|53.91|54.12|53.9|2
1733053400000|2024-12-01 11:43:20|51.05|50.83|51.05|50.83|51.05|50.83|51.04|50.82|3
1733095170000|2024-12-01 23:19:30|54.14|53.92|54.16|53.94|54.2|53.98|54.14|53.92|8
1733053410000|2024-12-01 11:43:30|51.04|50.82|51.06|50.84|51.06|50.84|51.04|50.82|5
1733095180000|2024-12-01 23:19:40|54.15|53.93|54.15|53.93|54.16|53.94|54.15|53.93|3
1733053430000|2024-12-01 11:43:50|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733095190000|2024-12-01 23:19:50|54.14|53.92|54.16|53.94|54.16|53.94|54.13|53.91|9
1733053440000|2024-12-01 11:44:00|51.04|50.82|51.03|50.81|51.04|50.82|51.01|50.79|5
1733095200000|2024-12-01 23:20:00|54.15|53.93|54.22|54|54.22|54|54.11|53.89|13
1733053450000|2024-12-01 11:44:10|51.02|50.8|51|50.78|51.02|50.8|51|50.78|2
1733095210000|2024-12-01 23:20:10|54.21|53.99|54.2|53.98|54.21|53.99|54.17|53.95|5
1733053460000|2024-12-01 11:44:20|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733095220000|2024-12-01 23:20:20|54.22|54|54.22|54|54.22|54|54.22|54|1
1733053470000|2024-12-01 11:44:30|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733095230000|2024-12-01 23:20:30|54.21|53.99|54.22|54|54.22|54|54.2|53.98|11
1733095240000|2024-12-01 23:20:40|54.21|53.99|54.21|53.99|54.21|53.99|54.21|53.99|1
1733053500000|2024-12-01 11:45:00|51|50.78|51|50.78|51|50.78|51|50.78|1
1733095250000|2024-12-01 23:20:50|54.19|53.97|54.2|53.98|54.2|53.98|54.18|53.96|7
1733053510000|2024-12-01 11:45:10|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733095260000|2024-12-01 23:21:00|54.19|53.97|54.19|53.97|54.2|53.98|54.17|53.95|7
1733053520000|2024-12-01 11:45:20|51|50.78|51.02|50.8|51.02|50.8|51|50.78|2
1733095270000|2024-12-01 23:21:10|54.2|53.98|54.23|54.01|54.23|54.01|54.2|53.98|4
1733053530000|2024-12-01 11:45:30|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1733095310000|2024-12-01 23:21:50|54.22|54|54.22|54|54.22|54|54.21|53.99|3
1733053540000|2024-12-01 11:45:40|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733095320000|2024-12-01 23:22:00|54.2|53.98|54.08|53.86|54.2|53.98|54.08|53.86|6
1733053550000|2024-12-01 11:45:50|51.03|50.81|51.01|50.79|51.03|50.81|51.01|50.79|7
1733095330000|2024-12-01 23:22:10|54.07|53.85|54.12|53.9|54.12|53.9|54.07|53.85|9
1733053560000|2024-12-01 11:46:00|51.02|50.8|51.02|50.8|51.04|50.82|51.02|50.8|3
1733095340000|2024-12-01 23:22:20|54.11|53.89|54.15|53.93|54.15|53.93|54.1|53.88|8
1733053570000|2024-12-01 11:46:10|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733095350000|2024-12-01 23:22:30|54.16|53.94|54.16|53.94|54.16|53.94|54.16|53.94|1
1733053590000|2024-12-01 11:46:30|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733095360000|2024-12-01 23:22:40|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733053600000|2024-12-01 11:46:40|50.96|50.74|50.94|50.72|50.97|50.75|50.93|50.71|6
1733095370000|2024-12-01 23:22:50|54.15|53.93|54.14|53.92|54.15|53.93|54.12|53.9|6
1733053610000|2024-12-01 11:46:50|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733095380000|2024-12-01 23:23:00|54.13|53.91|54.14|53.92|54.14|53.92|54.13|53.91|2
1733053620000|2024-12-01 11:47:00|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|3
1733095390000|2024-12-01 23:23:10|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733053630000|2024-12-01 11:47:10|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|2
1733095400000|2024-12-01 23:23:20|54.17|53.95|54.17|53.95|54.17|53.95|54.17|53.95|1
1733053640000|2024-12-01 11:47:20|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733095410000|2024-12-01 23:23:30|54.16|53.94|54.21|53.99|54.21|53.99|54.16|53.94|4
1733053650000|2024-12-01 11:47:30|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733095420000|2024-12-01 23:23:40|54.22|54|54.23|54.01|54.23|54.01|54.22|54|2
1733053660000|2024-12-01 11:47:40|50.86|50.64|50.89|50.67|50.89|50.67|50.86|50.64|3
1733095440000|2024-12-01 23:24:00|54.22|54|54.22|54|54.22|54|54.21|53.99|3
1733053670000|2024-12-01 11:47:50|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733095450000|2024-12-01 23:24:10|54.21|53.99|54.19|53.97|54.21|53.99|54.19|53.97|4
1733053680000|2024-12-01 11:48:00|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733095470000|2024-12-01 23:24:30|54.16|53.94|54.14|53.92|54.16|53.94|54.12|53.9|5
1733053690000|2024-12-01 11:48:10|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733095480000|2024-12-01 23:24:40|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733053700000|2024-12-01 11:48:20|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|3
1733095490000|2024-12-01 23:24:50|54.16|53.94|54.21|53.99|54.21|53.99|54.16|53.94|6
1733053710000|2024-12-01 11:48:30|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733095500000|2024-12-01 23:25:00|54.22|54|54.26|54.04|54.26|54.04|54.22|54|4
1733053720000|2024-12-01 11:48:40|50.91|50.69|50.88|50.66|50.91|50.69|50.88|50.66|4
1733095510000|2024-12-01 23:25:10|54.24|54.02|54.26|54.04|54.27|54.05|54.24|54.02|3
1733053730000|2024-12-01 11:48:50|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733095520000|2024-12-01 23:25:20|54.25|54.03|54.25|54.03|54.25|54.03|54.25|54.03|1
1733053740000|2024-12-01 11:49:00|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733095540000|2024-12-01 23:25:40|54.22|54|54.18|53.96|54.22|54|54.18|53.96|8
1733053750000|2024-12-01 11:49:10|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|3
1733095550000|2024-12-01 23:25:50|54.2|53.98|54.21|53.99|54.24|54.02|54.2|53.98|5
1733053760000|2024-12-01 11:49:20|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733095560000|2024-12-01 23:26:00|54.2|53.98|54.18|53.96|54.2|53.98|54.18|53.96|4
1733053770000|2024-12-01 11:49:30|50.85|50.63|50.82|50.6|50.86|50.64|50.82|50.6|5
1733095570000|2024-12-01 23:26:10|54.17|53.95|54.17|53.95|54.17|53.95|54.17|53.95|1
1733053780000|2024-12-01 11:49:40|50.81|50.59|50.79|50.57|50.82|50.6|50.79|50.57|5
1733095580000|2024-12-01 23:26:20|54.18|53.96|54.16|53.94|54.18|53.96|54.16|53.94|3
1733053790000|2024-12-01 11:49:50|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|4
1733095600000|2024-12-01 23:26:40|54.2|53.98|54.18|53.96|54.2|53.98|54.18|53.96|2
1733053820000|2024-12-01 11:50:20|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733095610000|2024-12-01 23:26:50|54.17|53.95|54.17|53.95|54.19|53.97|54.17|53.95|5
1733053840000|2024-12-01 11:50:40|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733095620000|2024-12-01 23:27:00|54.16|53.94|54.14|53.92|54.17|53.95|54.13|53.91|8
1733053850000|2024-12-01 11:50:50|50.76|50.54|50.76|50.54|50.76|50.54|50.75|50.53|3
1733095630000|2024-12-01 23:27:10|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733053870000|2024-12-01 11:51:10|50.75|50.53|50.72|50.5|50.75|50.53|50.72|50.5|3
1733095640000|2024-12-01 23:27:20|54.16|53.94|54.21|53.99|54.21|53.99|54.15|53.93|8
1733053880000|2024-12-01 11:51:20|50.73|50.51|50.73|50.51|50.74|50.52|50.73|50.51|3
1733095650000|2024-12-01 23:27:30|54.2|53.98|54.16|53.94|54.2|53.98|54.16|53.94|3
1733053890000|2024-12-01 11:51:30|50.75|50.53|50.77|50.55|50.77|50.55|50.75|50.53|3
1733095660000|2024-12-01 23:27:40|54.18|53.96|54.19|53.97|54.19|53.97|54.18|53.96|2
1733053900000|2024-12-01 11:51:40|50.76|50.54|50.78|50.56|50.78|50.56|50.76|50.54|3
1733095670000|2024-12-01 23:27:50|54.18|53.96|54.17|53.95|54.18|53.96|54.17|53.95|2
1733053910000|2024-12-01 11:51:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733095680000|2024-12-01 23:28:00|54.18|53.96|54.18|53.96|54.18|53.96|54.18|53.96|1
1733053920000|2024-12-01 11:52:00|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733095690000|2024-12-01 23:28:10|54.19|53.97|54.17|53.95|54.19|53.97|54.16|53.94|4
1733053930000|2024-12-01 11:52:10|50.77|50.55|50.81|50.59|50.81|50.59|50.77|50.55|4
1733095700000|2024-12-01 23:28:20|54.18|53.96|54.18|53.96|54.18|53.96|54.18|53.96|1
1733053940000|2024-12-01 11:52:20|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|2
1733095720000|2024-12-01 23:28:40|54.16|53.94|54.13|53.91|54.16|53.94|54.12|53.9|6
1733053960000|2024-12-01 11:52:40|50.81|50.59|50.81|50.59|50.81|50.59|50.8|50.58|3
1733095730000|2024-12-01 23:28:50|54.14|53.92|54.12|53.9|54.14|53.92|54.12|53.9|3
1733053970000|2024-12-01 11:52:50|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733095740000|2024-12-01 23:29:00|54.11|53.89|54.15|53.93|54.15|53.93|54.11|53.89|10
1733053980000|2024-12-01 11:53:00|50.81|50.59|50.81|50.59|50.81|50.59|50.8|50.58|3
1733095750000|2024-12-01 23:29:10|54.14|53.92|54.15|53.93|54.15|53.93|54.14|53.92|2
1733053990000|2024-12-01 11:53:10|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733095760000|2024-12-01 23:29:20|54.14|53.92|54.13|53.91|54.14|53.92|54.13|53.91|2
1733054000000|2024-12-01 11:53:20|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733095770000|2024-12-01 23:29:30|54.14|53.92|54.16|53.94|54.16|53.94|54.14|53.92|3
1733054010000|2024-12-01 11:53:30|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733095780000|2024-12-01 23:29:40|54.15|53.93|54.15|53.93|54.16|53.94|54.15|53.93|3
1733054030000|2024-12-01 11:53:50|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1733095790000|2024-12-01 23:29:50|54.16|53.94|54.16|53.94|54.16|53.94|54.16|53.94|1
1733054040000|2024-12-01 11:54:00|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|3
1733095800000|2024-12-01 23:30:00|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733054050000|2024-12-01 11:54:10|50.81|50.59|50.87|50.65|50.89|50.67|50.81|50.59|4
1733095810000|2024-12-01 23:30:10|54.17|53.95|54.17|53.95|54.17|53.95|54.16|53.94|5
1733054070000|2024-12-01 11:54:30|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|4
1733095820000|2024-12-01 23:30:20|54.18|53.96|54.18|53.96|54.2|53.98|54.18|53.96|5
1733054080000|2024-12-01 11:54:40|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733095830000|2024-12-01 23:30:30|54.19|53.97|54.18|53.96|54.19|53.97|54.18|53.96|2
1733095840000|2024-12-01 23:30:40|54.17|53.95|54.18|53.96|54.18|53.96|54.15|53.93|5
1733054100000|2024-12-01 11:55:00|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733095850000|2024-12-01 23:30:50|54.19|53.97|54.21|53.99|54.21|53.99|54.19|53.97|3
1733054110000|2024-12-01 11:55:10|50.83|50.61|50.81|50.59|50.83|50.61|50.8|50.58|5
1733095860000|2024-12-01 23:31:00|54.22|54|54.14|53.92|54.22|54|54.14|53.92|4
1733054120000|2024-12-01 11:55:20|50.82|50.6|50.84|50.62|50.84|50.62|50.82|50.6|3
1733095870000|2024-12-01 23:31:10|54.13|53.91|54.11|53.89|54.14|53.92|54.11|53.89|4
1733054130000|2024-12-01 11:55:30|50.85|50.63|50.92|50.7|50.92|50.7|50.85|50.63|6
1733095890000|2024-12-01 23:31:30|54.07|53.85|54.03|53.81|54.07|53.85|54.03|53.81|4
1733054150000|2024-12-01 11:55:50|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733095900000|2024-12-01 23:31:40|54.02|53.8|54.02|53.8|54.03|53.81|54.01|53.79|5
1733054160000|2024-12-01 11:56:00|50.95|50.73|51|50.78|51|50.78|50.95|50.73|4
1733095910000|2024-12-01 23:31:50|54.01|53.79|54.01|53.79|54.02|53.8|54.01|53.79|3
1733054180000|2024-12-01 11:56:20|50.99|50.77|50.95|50.73|50.99|50.77|50.95|50.73|7
1733095920000|2024-12-01 23:32:00|54.02|53.8|54.05|53.83|54.05|53.83|54.02|53.8|6
1733054190000|2024-12-01 11:56:30|50.96|50.74|50.93|50.71|50.96|50.74|50.93|50.71|9
1733095930000|2024-12-01 23:32:10|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|2
1733054200000|2024-12-01 11:56:40|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733095940000|2024-12-01 23:32:20|54.02|53.8|53.97|53.75|54.02|53.8|53.97|53.75|8
1733054210000|2024-12-01 11:56:50|50.91|50.69|50.93|50.71|50.93|50.71|50.91|50.69|3
1733095950000|2024-12-01 23:32:30|53.96|53.74|53.95|53.73|53.96|53.74|53.95|53.73|2
1733054220000|2024-12-01 11:57:00|50.94|50.72|50.99|50.77|50.99|50.77|50.94|50.72|5
1733095960000|2024-12-01 23:32:40|53.94|53.72|53.91|53.69|53.95|53.73|53.91|53.69|10
1733054230000|2024-12-01 11:57:10|51|50.78|51.02|50.8|51.02|50.8|51|50.78|3
1733095970000|2024-12-01 23:32:50|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|4
1733054240000|2024-12-01 11:57:20|51|50.78|50.97|50.75|51|50.78|50.97|50.75|4
1733095980000|2024-12-01 23:33:00|53.92|53.7|53.92|53.7|53.92|53.7|53.9|53.68|9
1733054250000|2024-12-01 11:57:30|50.96|50.74|50.98|50.76|50.98|50.76|50.96|50.74|5
1733095990000|2024-12-01 23:33:10|53.93|53.71|53.93|53.71|53.93|53.71|53.92|53.7|3
1733054260000|2024-12-01 11:57:40|50.99|50.77|51.02|50.8|51.02|50.8|50.99|50.77|3
1733096000000|2024-12-01 23:33:20|53.94|53.72|54.03|53.81|54.03|53.81|53.94|53.72|8
1733054270000|2024-12-01 11:57:50|51.03|50.81|51.06|50.84|51.06|50.84|51.03|50.81|3
1733096010000|2024-12-01 23:33:30|54.04|53.82|54.1|53.88|54.1|53.88|54.04|53.82|5
1733054280000|2024-12-01 11:58:00|51.07|50.85|51.13|50.91|51.13|50.91|51.07|50.85|5
1733096020000|2024-12-01 23:33:40|54.11|53.89|54.17|53.95|54.17|53.95|54.11|53.89|5
1733054290000|2024-12-01 11:58:10|51.12|50.9|51.1|50.88|51.12|50.9|51.1|50.88|2
1733096030000|2024-12-01 23:33:50|54.18|53.96|54.17|53.95|54.18|53.96|54.15|53.93|4
1733054310000|2024-12-01 11:58:30|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1733096040000|2024-12-01 23:34:00|54.18|53.96|54.22|54|54.22|54|54.18|53.96|4
1733054320000|2024-12-01 11:58:40|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733096050000|2024-12-01 23:34:10|54.25|54.03|54.28|54.06|54.28|54.06|54.25|54.03|4
1733054330000|2024-12-01 11:58:50|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733096060000|2024-12-01 23:34:20|54.29|54.07|54.33|54.11|54.33|54.11|54.29|54.07|8
1733054340000|2024-12-01 11:59:00|51.11|50.89|51.09|50.87|51.12|50.9|51.09|50.87|6
1733096070000|2024-12-01 23:34:30|54.34|54.12|54.38|54.16|54.38|54.16|54.34|54.12|3
1733054350000|2024-12-01 11:59:10|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|3
1733096080000|2024-12-01 23:34:40|54.37|54.15|54.38|54.16|54.38|54.16|54.32|54.1|8
1733054370000|2024-12-01 11:59:30|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733096090000|2024-12-01 23:34:50|54.39|54.17|54.43|54.21|54.43|54.21|54.39|54.17|5
1733054380000|2024-12-01 11:59:40|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733054390000|2024-12-01 11:59:50|51.1|50.88|51.06|50.84|51.1|50.88|51.06|50.84|3
1733096100000|2024-12-01 23:35:00|54.44|54.22|54.55|54.33|54.55|54.33|54.44|54.22|8
1733096110000|2024-12-01 23:35:10|54.56|54.34|54.74|54.52|54.78|54.56|54.56|54.34|15
1733054400000|2024-12-01 12:00:00|51.07|50.85|51.04|50.82|51.09|50.87|51.04|50.82|8
1733096120000|2024-12-01 23:35:20|54.76|54.54|54.84|54.62|54.84|54.62|54.76|54.54|11
1733054410000|2024-12-01 12:00:10|51.03|50.81|51.04|50.82|51.04|50.82|51.01|50.79|5
1733096130000|2024-12-01 23:35:30|54.81|54.59|54.94|54.72|54.94|54.72|54.8|54.58|11
1733054420000|2024-12-01 12:00:20|51.05|50.83|51.11|50.89|51.11|50.89|51.05|50.83|4
1733096140000|2024-12-01 23:35:40|54.96|54.74|55.05|54.83|55.17|54.95|54.96|54.74|22
1733054430000|2024-12-01 12:00:30|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733096150000|2024-12-01 23:35:50|55.1|54.88|55.11|54.89|55.17|54.95|55.01|54.79|21
1733054440000|2024-12-01 12:00:40|51.13|50.91|51.18|50.96|51.18|50.96|51.13|50.91|5
1733096160000|2024-12-01 23:36:00|55.04|54.82|55.28|55.06|55.41|55.19|55.04|54.82|22
1733054450000|2024-12-01 12:00:50|51.17|50.95|51.14|50.92|51.17|50.95|51.14|50.92|3
1733096170000|2024-12-01 23:36:10|55.31|55.09|55.52|55.3|55.55|55.33|55.31|55.09|20
1733054460000|2024-12-01 12:01:00|51.13|50.91|51.13|50.91|51.15|50.93|51.13|50.91|5
1733096180000|2024-12-01 23:36:20|55.51|55.29|55.22|55|55.51|55.29|55.22|55|13
1733054470000|2024-12-01 12:01:10|51.12|50.9|51.06|50.84|51.12|50.9|51.06|50.84|6
1733096190000|2024-12-01 23:36:30|55.23|55.01|55.23|55.01|55.25|55.03|55.22|55|10
1733054480000|2024-12-01 12:01:20|51.05|50.83|51.06|50.84|51.06|50.84|51.03|50.81|3
1733096200000|2024-12-01 23:36:40|55.25|55.03|55.05|54.83|55.25|55.03|55.04|54.82|16
1733054490000|2024-12-01 12:01:30|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|3
1733096210000|2024-12-01 23:36:50|55.01|54.79|54.88|54.66|55.01|54.79|54.86|54.64|13
1733054500000|2024-12-01 12:01:40|51.11|50.89|51.1|50.88|51.12|50.9|51.09|50.87|6
1733096220000|2024-12-01 23:37:00|54.87|54.65|55.08|54.86|55.08|54.86|54.87|54.65|20
1733054510000|2024-12-01 12:01:50|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733096230000|2024-12-01 23:37:10|55.07|54.85|55.05|54.83|55.07|54.85|55.02|54.8|8
1733054520000|2024-12-01 12:02:00|51.13|50.91|51.09|50.87|51.13|50.91|51.09|50.87|3
1733096240000|2024-12-01 23:37:20|55|54.78|55.01|54.79|55.04|54.82|54.93|54.71|15
1733054530000|2024-12-01 12:02:10|51.08|50.86|51.07|50.85|51.08|50.86|51.06|50.84|4
1733096250000|2024-12-01 23:37:30|55.02|54.8|54.93|54.71|55.04|54.82|54.92|54.7|12
1733054540000|2024-12-01 12:02:20|51.08|50.86|51.08|50.86|51.08|50.86|51.07|50.85|3
1733096260000|2024-12-01 23:37:40|54.97|54.75|55.08|54.86|55.08|54.86|54.95|54.73|10
1733054550000|2024-12-01 12:02:30|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733096270000|2024-12-01 23:37:50|55.1|54.88|55.18|54.96|55.27|55.05|55.1|54.88|15
1733054560000|2024-12-01 12:02:40|51.07|50.85|51.04|50.82|51.07|50.85|51.04|50.82|2
1733096280000|2024-12-01 23:38:00|55.19|54.97|55.25|55.03|55.25|55.03|55.07|54.85|13
1733054570000|2024-12-01 12:02:50|51.03|50.81|50.99|50.77|51.03|50.81|50.99|50.77|4
1733096290000|2024-12-01 23:38:10|55.28|55.06|55.2|54.98|55.33|55.11|55.2|54.98|16
1733054580000|2024-12-01 12:03:00|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733096300000|2024-12-01 23:38:20|55.19|54.97|55.31|55.09|55.37|55.15|55.19|54.97|14
1733054590000|2024-12-01 12:03:10|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733096310000|2024-12-01 23:38:30|55.3|55.08|55.31|55.09|55.38|55.16|55.3|55.08|17
1733054600000|2024-12-01 12:03:20|50.96|50.74|50.98|50.76|50.98|50.76|50.96|50.74|3
1733096320000|2024-12-01 23:38:40|55.35|55.13|55.35|55.13|55.39|55.17|55.33|55.11|16
1733054610000|2024-12-01 12:03:30|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733096330000|2024-12-01 23:38:50|55.36|55.14|55.49|55.27|55.51|55.29|55.36|55.14|19
1733054620000|2024-12-01 12:03:40|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733096340000|2024-12-01 23:39:00|55.47|55.25|55.2|54.98|55.47|55.25|55.2|54.98|14
1733054630000|2024-12-01 12:03:50|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733096350000|2024-12-01 23:39:10|55.15|54.93|55.21|54.99|55.3|55.08|55.15|54.93|18
1733054640000|2024-12-01 12:04:00|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|4
1733096360000|2024-12-01 23:39:20|55.19|54.97|55.28|55.06|55.28|55.06|55.19|54.97|5
1733054650000|2024-12-01 12:04:10|50.98|50.76|50.96|50.74|50.98|50.76|50.96|50.74|3
1733096370000|2024-12-01 23:39:30|55.3|55.08|55.25|55.03|55.33|55.11|55.25|55.03|6
1733054660000|2024-12-01 12:04:20|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733096380000|2024-12-01 23:39:40|55.23|55.01|55.24|55.02|55.29|55.07|55.23|55.01|3
1733054680000|2024-12-01 12:04:40|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733096390000|2024-12-01 23:39:50|55.22|55|55.22|55|55.22|55|55.21|54.99|3
1733054690000|2024-12-01 12:04:50|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733096400000|2024-12-01 23:40:00|55.23|55.01|55.05|54.83|55.23|55.01|55.05|54.83|19
1733054700000|2024-12-01 12:05:00|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733096410000|2024-12-01 23:40:10|55.04|54.82|54.85|54.63|55.04|54.82|54.85|54.63|12
1733054710000|2024-12-01 12:05:10|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733096420000|2024-12-01 23:40:20|54.87|54.65|54.97|54.75|54.97|54.75|54.87|54.65|11
1733054720000|2024-12-01 12:05:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733096430000|2024-12-01 23:40:30|54.98|54.76|55.07|54.85|55.07|54.85|54.98|54.76|7
1733054730000|2024-12-01 12:05:30|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733096440000|2024-12-01 23:40:40|55.12|54.9|55.15|54.93|55.15|54.93|55.1|54.88|7
1733054740000|2024-12-01 12:05:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733096450000|2024-12-01 23:40:50|55.16|54.94|55.11|54.89|55.21|54.99|55.1|54.88|7
1733054760000|2024-12-01 12:06:00|51.01|50.79|51.05|50.83|51.05|50.83|51.01|50.79|5
1733096460000|2024-12-01 23:41:00|55.08|54.86|55.08|54.86|55.09|54.87|55.08|54.86|3
1733054770000|2024-12-01 12:06:10|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733096470000|2024-12-01 23:41:10|55.09|54.87|55.15|54.93|55.15|54.93|55.09|54.87|7
1733054780000|2024-12-01 12:06:20|51.04|50.82|51.04|50.82|51.04|50.82|51.03|50.81|7
1733096480000|2024-12-01 23:41:20|55.18|54.96|55.17|54.95|55.18|54.96|55.11|54.89|7
1733054790000|2024-12-01 12:06:30|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733096490000|2024-12-01 23:41:30|55.18|54.96|55.22|55|55.22|55|55.16|54.94|11
1733054820000|2024-12-01 12:07:00|51.02|50.8|51.08|50.86|51.09|50.87|51.02|50.8|9
1733096500000|2024-12-01 23:41:40|55.24|55.02|55.28|55.06|55.28|55.06|55.24|55.02|4
1733054830000|2024-12-01 12:07:10|51.07|50.85|51.12|50.9|51.12|50.9|51.07|50.85|4
1733096510000|2024-12-01 23:41:50|55.29|55.07|55.19|54.97|55.29|55.07|55.19|54.97|11
1733054880000|2024-12-01 12:08:00|51.09|50.87|51.09|50.87|51.09|50.87|51.07|50.85|8
1733096520000|2024-12-01 23:42:00|55.16|54.94|55.18|54.96|55.18|54.96|55.15|54.93|12
1733054890000|2024-12-01 12:08:10|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|4
1733096530000|2024-12-01 23:42:10|55.2|54.98|55.38|55.16|55.4|55.18|55.17|54.95|21
1733054900000|2024-12-01 12:08:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733096540000|2024-12-01 23:42:20|55.35|55.13|55.45|55.23|55.45|55.23|55.35|55.13|9
1733054910000|2024-12-01 12:08:30|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733096550000|2024-12-01 23:42:30|55.46|55.24|55.4|55.18|55.46|55.24|55.4|55.18|8
1733054920000|2024-12-01 12:08:40|51.08|50.86|51.08|50.86|51.1|50.88|51.08|50.86|10
1733096560000|2024-12-01 23:42:40|55.39|55.17|55.37|55.15|55.4|55.18|55.36|55.14|7
1733054930000|2024-12-01 12:08:50|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733096570000|2024-12-01 23:42:50|55.38|55.16|55.41|55.19|55.41|55.19|55.38|55.16|4
1733054940000|2024-12-01 12:09:00|51.08|50.86|51.09|50.87|51.09|50.87|51.07|50.85|6
1733096580000|2024-12-01 23:43:00|55.42|55.2|55.41|55.19|55.44|55.22|55.41|55.19|4
1733054950000|2024-12-01 12:09:10|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733096590000|2024-12-01 23:43:10|55.42|55.2|55.46|55.24|55.46|55.24|55.42|55.2|3
1733054960000|2024-12-01 12:09:20|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|2
1733096600000|2024-12-01 23:43:20|55.42|55.2|55.42|55.2|55.42|55.2|55.42|55.2|1
1733054970000|2024-12-01 12:09:30|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733096610000|2024-12-01 23:43:30|55.41|55.19|55.36|55.14|55.41|55.19|55.35|55.13|10
1733054980000|2024-12-01 12:09:40|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733096620000|2024-12-01 23:43:40|55.35|55.13|55.31|55.09|55.35|55.13|55.31|55.09|6
1733054990000|2024-12-01 12:09:50|51.1|50.88|51.1|50.88|51.1|50.88|51.09|50.87|3
1733096630000|2024-12-01 23:43:50|55.3|55.08|55.34|55.12|55.34|55.12|55.3|55.08|4
1733055000000|2024-12-01 12:10:00|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|4
1733096640000|2024-12-01 23:44:00|55.32|55.1|55.28|55.06|55.32|55.1|55.24|55.02|12
1733055020000|2024-12-01 12:10:20|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733096650000|2024-12-01 23:44:10|55.27|55.05|55.18|54.96|55.27|55.05|55.15|54.93|13
1733055030000|2024-12-01 12:10:30|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|3
1733096660000|2024-12-01 23:44:20|55.19|54.97|55.27|55.05|55.27|55.05|55.19|54.97|7
1733055050000|2024-12-01 12:10:50|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733096670000|2024-12-01 23:44:30|55.26|55.04|55.28|55.06|55.28|55.06|55.26|55.04|5
1733055070000|2024-12-01 12:11:10|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733096680000|2024-12-01 23:44:40|55.31|55.09|55.3|55.08|55.35|55.13|55.28|55.06|8
1733055090000|2024-12-01 12:11:30|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733096690000|2024-12-01 23:44:50|55.29|55.07|55.28|55.06|55.29|55.07|55.24|55.02|8
1733055100000|2024-12-01 12:11:40|51.1|50.88|51.08|50.86|51.1|50.88|51.08|50.86|4
1733055120000|2024-12-01 12:12:00|51.09|50.87|51.09|50.87|51.1|50.88|51.09|50.87|3
1733096700000|2024-12-01 23:45:00|55.24|55.02|55.2|54.98|55.24|55.02|55.17|54.95|8
1733055130000|2024-12-01 12:12:10|51.1|50.88|51.09|50.87|51.1|50.88|51.09|50.87|2
1733096710000|2024-12-01 23:45:10|55.21|54.99|55.24|55.02|55.24|55.02|55.18|54.96|15
1733055140000|2024-12-01 12:12:20|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|4
1733096720000|2024-12-01 23:45:20|55.25|55.03|55.28|55.06|55.28|55.06|55.25|55.03|5
1733055150000|2024-12-01 12:12:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733096730000|2024-12-01 23:45:30|55.29|55.07|55.3|55.08|55.3|55.08|55.29|55.07|2
1733055160000|2024-12-01 12:12:40|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|2
1733096740000|2024-12-01 23:45:40|55.29|55.07|55.27|55.05|55.29|55.07|55.27|55.05|4
1733055170000|2024-12-01 12:12:50|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733096750000|2024-12-01 23:45:50|55.22|55|55.16|54.94|55.22|55|55.16|54.94|8
1733055180000|2024-12-01 12:13:00|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733096760000|2024-12-01 23:46:00|55.15|54.93|55.11|54.89|55.15|54.93|55.1|54.88|7
1733055200000|2024-12-01 12:13:20|51.1|50.88|51.14|50.92|51.14|50.92|51.09|50.87|5
1733096770000|2024-12-01 23:46:10|55.08|54.86|55.06|54.84|55.08|54.86|55.04|54.82|7
1733055220000|2024-12-01 12:13:40|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733096780000|2024-12-01 23:46:20|55.05|54.83|55.16|54.94|55.16|54.94|55.05|54.83|5
1733055240000|2024-12-01 12:14:00|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733096790000|2024-12-01 23:46:30|55.15|54.93|55.16|54.94|55.16|54.94|55.15|54.93|2
1733055250000|2024-12-01 12:14:10|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733096800000|2024-12-01 23:46:40|55.13|54.91|55.2|54.98|55.2|54.98|55.12|54.9|8
1733055260000|2024-12-01 12:14:20|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733096810000|2024-12-01 23:46:50|55.17|54.95|55.14|54.92|55.17|54.95|55.14|54.92|3
1733055290000|2024-12-01 12:14:50|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|3
1733096820000|2024-12-01 23:47:00|55.12|54.9|55.13|54.91|55.15|54.93|55.07|54.85|9
1733055330000|2024-12-01 12:15:30|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1733096830000|2024-12-01 23:47:10|55.14|54.92|55.15|54.93|55.15|54.93|55.13|54.91|4
1733055350000|2024-12-01 12:15:50|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1733096840000|2024-12-01 23:47:20|55.13|54.91|55.09|54.87|55.13|54.91|55.08|54.86|5
1733055360000|2024-12-01 12:16:00|51.13|50.91|51.16|50.94|51.16|50.94|51.13|50.91|5
1733096850000|2024-12-01 23:47:30|55.1|54.88|55.13|54.91|55.13|54.91|55.1|54.88|3
1733055370000|2024-12-01 12:16:10|51.15|50.93|51.12|50.9|51.15|50.93|51.11|50.89|8
1733096860000|2024-12-01 23:47:40|55.16|54.94|55.19|54.97|55.19|54.97|55.16|54.94|4
1733055380000|2024-12-01 12:16:20|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733096870000|2024-12-01 23:47:50|55.2|54.98|55.29|55.07|55.29|55.07|55.2|54.98|9
1733055390000|2024-12-01 12:16:30|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733096880000|2024-12-01 23:48:00|55.3|55.08|55.31|55.09|55.31|55.09|55.29|55.07|6
1733055400000|2024-12-01 12:16:40|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733096890000|2024-12-01 23:48:10|55.35|55.13|55.41|55.19|55.41|55.19|55.34|55.12|8
1733055410000|2024-12-01 12:16:50|51.12|50.9|51.1|50.88|51.12|50.9|51.1|50.88|3
1733096900000|2024-12-01 23:48:20|55.42|55.2|55.46|55.24|55.46|55.24|55.41|55.19|7
1733055420000|2024-12-01 12:17:00|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|3
1733096910000|2024-12-01 23:48:30|55.48|55.26|55.39|55.17|55.48|55.26|55.39|55.17|8
1733055450000|2024-12-01 12:17:30|51.04|50.82|51.03|50.81|51.04|50.82|51.02|50.8|4
1733096920000|2024-12-01 23:48:40|55.4|55.18|55.43|55.21|55.44|55.22|55.4|55.18|11
1733055460000|2024-12-01 12:17:40|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733096930000|2024-12-01 23:48:50|55.42|55.2|55.44|55.22|55.44|55.22|55.41|55.19|7
1733055470000|2024-12-01 12:17:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733096940000|2024-12-01 23:49:00|55.46|55.24|55.48|55.26|55.5|55.28|55.46|55.24|8
1733055480000|2024-12-01 12:18:00|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733096950000|2024-12-01 23:49:10|55.51|55.29|55.6|55.38|55.6|55.38|55.51|55.29|9
1733055500000|2024-12-01 12:18:20|51.01|50.79|50.97|50.75|51.01|50.79|50.97|50.75|3
1733096960000|2024-12-01 23:49:20|55.61|55.39|55.65|55.43|55.66|55.44|55.61|55.39|7
1733055510000|2024-12-01 12:18:30|50.96|50.74|50.94|50.72|50.97|50.75|50.94|50.72|5
1733096970000|2024-12-01 23:49:30|55.66|55.44|55.68|55.46|55.76|55.54|55.66|55.44|13
1733055520000|2024-12-01 12:18:40|50.93|50.71|50.86|50.64|50.93|50.71|50.86|50.64|8
1733096980000|2024-12-01 23:49:40|55.7|55.48|55.72|55.5|55.72|55.5|55.68|55.46|4
1733055530000|2024-12-01 12:18:50|50.88|50.66|50.9|50.68|50.9|50.68|50.88|50.66|2
1733096990000|2024-12-01 23:49:50|55.71|55.49|55.76|55.54|55.76|55.54|55.7|55.48|8
1733055540000|2024-12-01 12:19:00|50.91|50.69|50.93|50.71|50.94|50.72|50.91|50.69|4
1733097000000|2024-12-01 23:50:00|55.78|55.56|55.87|55.65|55.87|55.65|55.78|55.56|15
1733055550000|2024-12-01 12:19:10|50.91|50.69|50.9|50.68|50.92|50.7|50.9|50.68|4
1733097010000|2024-12-01 23:50:10|55.88|55.66|55.98|55.76|55.98|55.76|55.86|55.64|9
1733055560000|2024-12-01 12:19:20|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|2
1733097020000|2024-12-01 23:50:20|55.96|55.74|55.95|55.73|55.98|55.76|55.95|55.73|6
1733055570000|2024-12-01 12:19:30|50.93|50.71|50.91|50.69|50.94|50.72|50.91|50.69|5
1733097030000|2024-12-01 23:50:30|56|55.78|55.94|55.72|56|55.78|55.93|55.71|7
1733055580000|2024-12-01 12:19:40|50.9|50.68|50.87|50.65|50.9|50.68|50.87|50.65|3
1733097040000|2024-12-01 23:50:40|55.95|55.73|55.97|55.75|55.98|55.76|55.95|55.73|5
1733055590000|2024-12-01 12:19:50|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733097050000|2024-12-01 23:50:50|55.98|55.76|55.81|55.59|55.99|55.77|55.81|55.59|12
1733055600000|2024-12-01 12:20:00|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733097060000|2024-12-01 23:51:00|55.8|55.58|56.09|55.87|56.09|55.87|55.8|55.58|19
1733055640000|2024-12-01 12:20:40|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733097070000|2024-12-01 23:51:10|56.11|55.89|56.17|55.95|56.18|55.96|56.11|55.89|12
1733055650000|2024-12-01 12:20:50|50.88|50.66|50.86|50.64|50.88|50.66|50.86|50.64|3
1733097080000|2024-12-01 23:51:20|56.18|55.96|56.21|55.99|56.21|55.99|56.18|55.96|6
1733055660000|2024-12-01 12:21:00|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733097090000|2024-12-01 23:51:30|56.22|56|56|55.78|56.22|56|56|55.78|13
1733055680000|2024-12-01 12:21:20|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733097100000|2024-12-01 23:51:40|56.01|55.79|55.84|55.62|56.04|55.82|55.82|55.6|15
1733055700000|2024-12-01 12:21:40|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733097110000|2024-12-01 23:51:50|55.85|55.63|55.94|55.72|55.94|55.72|55.85|55.63|9
1733055770000|2024-12-01 12:22:50|50.84|50.62|50.86|50.64|50.86|50.64|50.84|50.62|3
1733097120000|2024-12-01 23:52:00|55.99|55.77|56.08|55.86|56.1|55.88|55.99|55.77|8
1733055780000|2024-12-01 12:23:00|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733097130000|2024-12-01 23:52:10|56.14|55.92|56.19|55.97|56.26|56.04|56.14|55.92|11
1733055790000|2024-12-01 12:23:10|50.84|50.62|50.84|50.62|50.85|50.63|50.84|50.62|3
1733097140000|2024-12-01 23:52:20|56.2|55.98|56.32|56.1|56.32|56.1|56.18|55.96|10
1733055800000|2024-12-01 12:23:20|50.83|50.61|50.83|50.61|50.84|50.62|50.83|50.61|3
1733097150000|2024-12-01 23:52:30|56.33|56.11|56.49|56.27|56.49|56.27|56.33|56.11|18
1733055820000|2024-12-01 12:23:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733097160000|2024-12-01 23:52:40|56.5|56.28|56.51|56.29|56.51|56.29|56.46|56.24|15
1733055830000|2024-12-01 12:23:50|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733097170000|2024-12-01 23:52:50|56.52|56.3|56.45|56.23|56.52|56.3|56.45|56.23|7
1733055840000|2024-12-01 12:24:00|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733097180000|2024-12-01 23:53:00|56.46|56.24|56.5|56.28|56.51|56.29|56.46|56.24|15
1733055850000|2024-12-01 12:24:10|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733097190000|2024-12-01 23:53:10|56.51|56.29|56.64|56.42|56.64|56.42|56.51|56.29|12
1733055870000|2024-12-01 12:24:30|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|4
1733097200000|2024-12-01 23:53:20|56.65|56.43|56.64|56.42|56.67|56.45|56.63|56.41|8
1733097210000|2024-12-01 23:53:30|56.62|56.4|56.64|56.42|56.64|56.42|56.59|56.37|5
1733055900000|2024-12-01 12:25:00|50.87|50.65|50.9|50.68|50.91|50.69|50.87|50.65|4
1733097220000|2024-12-01 23:53:40|56.65|56.43|56.63|56.41|56.65|56.43|56.59|56.37|9
1733055920000|2024-12-01 12:25:20|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733097230000|2024-12-01 23:53:50|56.64|56.42|56.54|56.32|56.64|56.42|56.53|56.31|6
1733055930000|2024-12-01 12:25:30|50.91|50.69|50.88|50.66|50.91|50.69|50.87|50.65|7
1733097240000|2024-12-01 23:54:00|56.51|56.29|56.44|56.22|56.52|56.3|56.44|56.22|11
1733055940000|2024-12-01 12:25:40|50.89|50.67|50.92|50.7|50.92|50.7|50.89|50.67|3
1733097250000|2024-12-01 23:54:10|56.46|56.24|56.61|56.39|56.63|56.41|56.46|56.24|13
1733055950000|2024-12-01 12:25:50|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|4
1733097260000|2024-12-01 23:54:20|56.62|56.4|56.86|56.64|56.86|56.64|56.62|56.4|16
1733055960000|2024-12-01 12:26:00|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733097270000|2024-12-01 23:54:30|56.87|56.65|56.9|56.68|56.99|56.77|56.87|56.65|15
1733055970000|2024-12-01 12:26:10|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|3
1733097280000|2024-12-01 23:54:40|56.87|56.65|56.99|56.77|57.04|56.82|56.8|56.58|18
1733055980000|2024-12-01 12:26:20|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733097290000|2024-12-01 23:54:50|57.05|56.83|57.19|56.97|57.23|57.01|57.05|56.83|12
1733055990000|2024-12-01 12:26:30|50.9|50.68|50.99|50.77|50.99|50.77|50.89|50.67|8
1733056000000|2024-12-01 12:26:40|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733097300000|2024-12-01 23:55:00|57.18|56.96|57.15|56.93|57.26|57.04|57.06|56.84|22
1733056010000|2024-12-01 12:26:50|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733097310000|2024-12-01 23:55:10|57.18|56.96|57.53|57.31|57.53|57.31|57.16|56.94|29
1733056020000|2024-12-01 12:27:00|50.94|50.72|50.89|50.67|50.94|50.72|50.89|50.67|7
1733097320000|2024-12-01 23:55:20|57.51|57.29|57.22|57|57.51|57.29|57.16|56.94|20
1733056030000|2024-12-01 12:27:10|50.88|50.66|50.86|50.64|50.88|50.66|50.86|50.64|3
1733097330000|2024-12-01 23:55:30|57.24|57.02|57.39|57.17|57.39|57.17|57.24|57.02|17
1733056050000|2024-12-01 12:27:30|50.87|50.65|50.85|50.63|50.87|50.65|50.85|50.63|3
1733097340000|2024-12-01 23:55:40|57.38|57.16|57.41|57.19|57.41|57.19|57.33|57.11|6
1733056060000|2024-12-01 12:27:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733097350000|2024-12-01 23:55:50|57.4|57.18|57.37|57.15|57.41|57.19|57.36|57.14|12
1733056070000|2024-12-01 12:27:50|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733097360000|2024-12-01 23:56:00|57.38|57.16|57.65|57.43|57.65|57.43|57.38|57.16|17
1733056080000|2024-12-01 12:28:00|50.88|50.66|50.89|50.67|50.9|50.68|50.88|50.66|4
1733097370000|2024-12-01 23:56:10|57.66|57.44|57.74|57.52|57.75|57.53|57.66|57.44|23
1733056090000|2024-12-01 12:28:10|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733097380000|2024-12-01 23:56:20|57.77|57.55|57.89|57.67|57.92|57.7|57.77|57.55|16
1733056110000|2024-12-01 12:28:30|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733097390000|2024-12-01 23:56:30|57.92|57.7|57.91|57.69|57.97|57.75|57.91|57.69|16
1733056120000|2024-12-01 12:28:40|50.84|50.62|50.82|50.6|50.84|50.62|50.82|50.6|3
1733097400000|2024-12-01 23:56:40|57.96|57.74|58.05|57.83|58.06|57.84|57.96|57.74|7
1733056150000|2024-12-01 12:29:10|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733097410000|2024-12-01 23:56:50|58.06|57.84|58.05|57.83|58.07|57.85|58.05|57.83|6
1733056180000|2024-12-01 12:29:40|50.79|50.57|50.77|50.55|50.79|50.57|50.77|50.55|3
1733097420000|2024-12-01 23:57:00|58.03|57.81|57.9|57.68|58.04|57.82|57.9|57.68|12
1733056190000|2024-12-01 12:29:50|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733097430000|2024-12-01 23:57:10|57.93|57.71|57.85|57.63|57.93|57.71|57.85|57.63|8
1733056200000|2024-12-01 12:30:00|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733097440000|2024-12-01 23:57:20|57.82|57.6|57.56|57.34|57.82|57.6|57.49|57.27|21
1733056210000|2024-12-01 12:30:10|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1733097450000|2024-12-01 23:57:30|57.55|57.33|57.58|57.36|57.61|57.39|57.49|57.27|14
1733056220000|2024-12-01 12:30:20|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|4
1733097460000|2024-12-01 23:57:40|57.56|57.34|56.98|56.76|57.56|57.34|56.98|56.76|25
1733056230000|2024-12-01 12:30:30|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1733097470000|2024-12-01 23:57:50|56.97|56.75|56|55.78|56.97|56.75|55.86|55.64|28
1733056240000|2024-12-01 12:30:40|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733097480000|2024-12-01 23:58:00|56.02|55.8|56.37|56.15|56.51|56.29|55.98|55.76|25
1733056250000|2024-12-01 12:30:50|50.81|50.59|50.78|50.56|50.81|50.59|50.78|50.56|3
1733097490000|2024-12-01 23:58:10|56.42|56.2|56.45|56.23|56.45|56.23|56.17|55.95|24
1733056260000|2024-12-01 12:31:00|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733097500000|2024-12-01 23:58:20|56.37|56.15|56.42|56.2|56.48|56.26|56.33|56.11|16
1733056270000|2024-12-01 12:31:10|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1733097510000|2024-12-01 23:58:30|56.31|56.09|56.31|56.09|56.45|56.23|56.25|56.03|15
1733056280000|2024-12-01 12:31:20|50.73|50.51|50.73|50.51|50.74|50.52|50.73|50.51|3
1733097520000|2024-12-01 23:58:40|56.42|56.2|56.41|56.19|56.52|56.3|56.41|56.19|12
1733056290000|2024-12-01 12:31:30|50.72|50.5|50.72|50.5|50.72|50.5|50.71|50.49|5
1733097530000|2024-12-01 23:58:50|56.42|56.2|56.44|56.22|56.5|56.28|56.41|56.19|12
1733056300000|2024-12-01 12:31:40|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1733097540000|2024-12-01 23:59:00|56.41|56.19|56.29|56.07|56.41|56.19|56.28|56.06|15
1733056310000|2024-12-01 12:31:50|50.72|50.5|50.69|50.47|50.72|50.5|50.69|50.47|4
1733097550000|2024-12-01 23:59:10|56.26|56.04|56.29|56.07|56.32|56.1|56.24|56.02|10
1733056320000|2024-12-01 12:32:00|50.68|50.46|50.64|50.42|50.68|50.46|50.64|50.42|4
1733097560000|2024-12-01 23:59:20|56.25|56.03|56.08|55.86|56.26|56.04|56.08|55.86|13
1733056330000|2024-12-01 12:32:10|50.63|50.41|50.61|50.39|50.63|50.41|50.59|50.37|5
1733097570000|2024-12-01 23:59:30|56.1|55.88|56.11|55.89|56.23|56.01|56.1|55.88|18
1733056340000|2024-12-01 12:32:20|50.6|50.38|50.66|50.44|50.66|50.44|50.6|50.38|3
1733097580000|2024-12-01 23:59:40|56.09|55.87|56.12|55.9|56.25|56.03|56.03|55.81|22
1733056350000|2024-12-01 12:32:30|50.67|50.45|50.78|50.56|50.78|50.56|50.67|50.45|7
1733097590000|2024-12-01 23:59:50|56.1|55.88|56.2|55.98|56.23|56.01|56.07|55.85|15
1733056360000|2024-12-01 12:32:40|50.77|50.55|50.75|50.53|50.77|50.55|50.75|50.53|2
1733056370000|2024-12-01 12:32:50|50.74|50.52|50.68|50.46|50.74|50.52|50.68|50.46|9
1733056380000|2024-12-01 12:33:00|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733056390000|2024-12-01 12:33:10|50.67|50.45|50.67|50.45|50.68|50.46|50.67|50.45|3
1733056400000|2024-12-01 12:33:20|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|3
1733056410000|2024-12-01 12:33:30|50.65|50.43|50.66|50.44|50.67|50.45|50.65|50.43|4
1733056420000|2024-12-01 12:33:40|50.67|50.45|50.67|50.45|50.67|50.45|50.66|50.44|3
1733056430000|2024-12-01 12:33:50|50.69|50.47|50.73|50.51|50.73|50.51|50.69|50.47|4
1733056440000|2024-12-01 12:34:00|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|2
1733056450000|2024-12-01 12:34:10|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733056460000|2024-12-01 12:34:20|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733056470000|2024-12-01 12:34:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733056480000|2024-12-01 12:34:40|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733056490000|2024-12-01 12:34:50|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|4
1733056510000|2024-12-01 12:35:10|50.74|50.52|50.73|50.51|50.75|50.53|50.73|50.51|6
1733056520000|2024-12-01 12:35:20|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|4
1733056530000|2024-12-01 12:35:30|50.74|50.52|50.71|50.49|50.74|50.52|50.71|50.49|3
1733056540000|2024-12-01 12:35:40|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733056550000|2024-12-01 12:35:50|50.73|50.51|50.72|50.5|50.73|50.51|50.72|50.5|2
1733056560000|2024-12-01 12:36:00|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|3
1733056570000|2024-12-01 12:36:10|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|4
1733056580000|2024-12-01 12:36:20|50.71|50.49|50.69|50.47|50.71|50.49|50.68|50.46|6
1733056590000|2024-12-01 12:36:30|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1733056600000|2024-12-01 12:36:40|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|3
1733056610000|2024-12-01 12:36:50|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733056620000|2024-12-01 12:37:00|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733056630000|2024-12-01 12:37:10|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733056650000|2024-12-01 12:37:30|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|4
1733056660000|2024-12-01 12:37:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733056670000|2024-12-01 12:37:50|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|3
1733056680000|2024-12-01 12:38:00|50.65|50.43|50.65|50.43|50.65|50.43|50.64|50.42|3
1733056690000|2024-12-01 12:38:10|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733056700000|2024-12-01 12:38:20|50.65|50.43|50.66|50.44|50.66|50.44|50.64|50.42|4
1733056710000|2024-12-01 12:38:30|50.67|50.45|50.68|50.46|50.69|50.47|50.67|50.45|3
1733056720000|2024-12-01 12:38:40|50.69|50.47|50.68|50.46|50.7|50.48|50.68|50.46|4
1733056730000|2024-12-01 12:38:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733056740000|2024-12-01 12:39:00|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|3
1733056750000|2024-12-01 12:39:10|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733056770000|2024-12-01 12:39:30|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733056790000|2024-12-01 12:39:50|50.63|50.41|50.66|50.44|50.67|50.45|50.63|50.41|6
1733056800000|2024-12-01 12:40:00|50.65|50.43|50.65|50.43|50.65|50.43|50.64|50.42|3
1733056810000|2024-12-01 12:40:10|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733056820000|2024-12-01 12:40:20|50.66|50.44|50.66|50.44|50.67|50.45|50.65|50.43|5
1733056830000|2024-12-01 12:40:30|50.65|50.43|50.65|50.43|50.65|50.43|50.64|50.42|3
1733056850000|2024-12-01 12:40:50|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733056860000|2024-12-01 12:41:00|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|5
1733056870000|2024-12-01 12:41:10|50.65|50.43|50.66|50.44|50.66|50.44|50.65|50.43|2
1733056880000|2024-12-01 12:41:20|50.65|50.43|50.65|50.43|50.66|50.44|50.65|50.43|3
1733056890000|2024-12-01 12:41:30|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|5
1733056900000|2024-12-01 12:41:40|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733056910000|2024-12-01 12:41:50|50.62|50.4|50.64|50.42|50.64|50.42|50.62|50.4|3
1733056920000|2024-12-01 12:42:00|50.66|50.44|50.68|50.46|50.68|50.46|50.66|50.44|3
1733056930000|2024-12-01 12:42:10|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733056940000|2024-12-01 12:42:20|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|6
1733056950000|2024-12-01 12:42:30|50.63|50.41|50.68|50.46|50.68|50.46|50.63|50.41|5
1733056960000|2024-12-01 12:42:40|50.69|50.47|50.68|50.46|50.69|50.47|50.67|50.45|4
1733056970000|2024-12-01 12:42:50|50.67|50.45|50.68|50.46|50.69|50.47|50.67|50.45|4
1733056980000|2024-12-01 12:43:00|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733056990000|2024-12-01 12:43:10|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|2
1733057000000|2024-12-01 12:43:20|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1733057010000|2024-12-01 12:43:30|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|2
1733057020000|2024-12-01 12:43:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733057030000|2024-12-01 12:43:50|50.69|50.47|50.69|50.47|50.7|50.48|50.69|50.47|3
1733057040000|2024-12-01 12:44:00|50.7|50.48|50.74|50.52|50.74|50.52|50.7|50.48|5
1733057050000|2024-12-01 12:44:10|50.75|50.53|50.75|50.53|50.75|50.53|50.74|50.52|3
1733057080000|2024-12-01 12:44:40|50.74|50.52|50.74|50.52|50.75|50.53|50.74|50.52|3
1733057090000|2024-12-01 12:44:50|50.73|50.51|50.72|50.5|50.73|50.51|50.71|50.49|4
1733057100000|2024-12-01 12:45:00|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733057110000|2024-12-01 12:45:10|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1733057120000|2024-12-01 12:45:20|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733057140000|2024-12-01 12:45:40|50.71|50.49|50.73|50.51|50.73|50.51|50.71|50.49|3
1733057150000|2024-12-01 12:45:50|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|4
1733057160000|2024-12-01 12:46:00|50.74|50.52|50.71|50.49|50.74|50.52|50.71|50.49|4
1733057170000|2024-12-01 12:46:10|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733057190000|2024-12-01 12:46:30|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1733057200000|2024-12-01 12:46:40|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733057210000|2024-12-01 12:46:50|50.73|50.51|50.73|50.51|50.74|50.52|50.73|50.51|3
1733057220000|2024-12-01 12:47:00|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1733057230000|2024-12-01 12:47:10|50.72|50.5|50.7|50.48|50.72|50.5|50.7|50.48|3
1733057240000|2024-12-01 12:47:20|50.69|50.47|50.69|50.47|50.7|50.48|50.69|50.47|5
1733057250000|2024-12-01 12:47:30|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733057260000|2024-12-01 12:47:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733057270000|2024-12-01 12:47:50|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|6
1733057280000|2024-12-01 12:48:00|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733057300000|2024-12-01 12:48:20|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733057310000|2024-12-01 12:48:30|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733057320000|2024-12-01 12:48:40|50.63|50.41|50.62|50.4|50.64|50.42|50.62|50.4|7
1733057330000|2024-12-01 12:48:50|50.63|50.41|50.64|50.42|50.64|50.42|50.62|50.4|4
1733057340000|2024-12-01 12:49:00|50.63|50.41|50.6|50.38|50.63|50.41|50.6|50.38|4
1733057350000|2024-12-01 12:49:10|50.61|50.39|50.58|50.36|50.61|50.39|50.58|50.36|6
1733057360000|2024-12-01 12:49:20|50.59|50.37|50.57|50.35|50.59|50.37|50.57|50.35|3
1733057390000|2024-12-01 12:49:50|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|3
1733057400000|2024-12-01 12:50:00|50.55|50.33|50.52|50.3|50.55|50.33|50.52|50.3|4
1733057410000|2024-12-01 12:50:10|50.53|50.31|50.47|50.25|50.54|50.32|50.47|50.25|6
1733057420000|2024-12-01 12:50:20|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733057430000|2024-12-01 12:50:30|50.47|50.25|50.45|50.23|50.47|50.25|50.45|50.23|5
1733057450000|2024-12-01 12:50:50|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|4
1733057460000|2024-12-01 12:51:00|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|3
1733057470000|2024-12-01 12:51:10|50.5|50.28|50.51|50.29|50.52|50.3|50.5|50.28|3
1733057480000|2024-12-01 12:51:20|50.52|50.3|50.52|50.3|50.53|50.31|50.52|50.3|5
1733057490000|2024-12-01 12:51:30|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733057500000|2024-12-01 12:51:40|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733057520000|2024-12-01 12:52:00|50.56|50.34|50.65|50.43|50.67|50.45|50.56|50.34|11
1733057530000|2024-12-01 12:52:10|50.66|50.44|50.63|50.41|50.66|50.44|50.63|50.41|4
1733057540000|2024-12-01 12:52:20|50.64|50.42|50.59|50.37|50.64|50.42|50.59|50.37|5
1733057550000|2024-12-01 12:52:30|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|2
1733057560000|2024-12-01 12:52:40|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733057570000|2024-12-01 12:52:50|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733057580000|2024-12-01 12:53:00|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733057590000|2024-12-01 12:53:10|50.52|50.3|50.51|50.29|50.53|50.31|50.5|50.28|4
1733057600000|2024-12-01 12:53:20|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733057610000|2024-12-01 12:53:30|50.5|50.28|50.48|50.26|50.5|50.28|50.48|50.26|3
1733057620000|2024-12-01 12:53:40|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733057630000|2024-12-01 12:53:50|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733057640000|2024-12-01 12:54:00|50.51|50.29|50.53|50.31|50.54|50.32|50.51|50.29|5
1733057650000|2024-12-01 12:54:10|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733057660000|2024-12-01 12:54:20|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733057690000|2024-12-01 12:54:50|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733057700000|2024-12-01 12:55:00|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733057710000|2024-12-01 12:55:10|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1733057720000|2024-12-01 12:55:20|50.59|50.37|50.59|50.37|50.59|50.37|50.58|50.36|3
1733057740000|2024-12-01 12:55:40|50.6|50.38|50.63|50.41|50.63|50.41|50.6|50.38|3
1733057760000|2024-12-01 12:56:00|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733057780000|2024-12-01 12:56:20|50.62|50.4|50.63|50.41|50.64|50.42|50.62|50.4|4
1733057790000|2024-12-01 12:56:30|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|3
1733057800000|2024-12-01 12:56:40|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733057810000|2024-12-01 12:56:50|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733057820000|2024-12-01 12:57:00|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733057830000|2024-12-01 12:57:10|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733057860000|2024-12-01 12:57:40|50.58|50.36|50.58|50.36|50.58|50.36|50.57|50.35|3
1733057870000|2024-12-01 12:57:50|50.57|50.35|50.5|50.28|50.57|50.35|50.5|50.28|8
1733057880000|2024-12-01 12:58:00|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|3
1733057890000|2024-12-01 12:58:10|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733057900000|2024-12-01 12:58:20|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733057920000|2024-12-01 12:58:40|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|3
1733057930000|2024-12-01 12:58:50|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733057940000|2024-12-01 12:59:00|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733057950000|2024-12-01 12:59:10|50.5|50.28|50.52|50.3|50.52|50.3|50.5|50.28|3
1733057960000|2024-12-01 12:59:20|50.53|50.31|50.5|50.28|50.53|50.31|50.49|50.27|5
1733057970000|2024-12-01 12:59:30|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733057980000|2024-12-01 12:59:40|50.5|50.28|50.5|50.28|50.51|50.29|50.5|50.28|3
1733058000000|2024-12-01 13:00:00|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733058010000|2024-12-01 13:00:10|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733058020000|2024-12-01 13:00:20|50.48|50.26|50.47|50.25|50.48|50.26|50.46|50.24|6
1733058040000|2024-12-01 13:00:40|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|5
1733058050000|2024-12-01 13:00:50|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|3
1733058060000|2024-12-01 13:01:00|50.52|50.3|50.59|50.37|50.59|50.37|50.52|50.3|3
1733058080000|2024-12-01 13:01:20|50.58|50.36|50.59|50.37|50.59|50.37|50.57|50.35|4
1733058090000|2024-12-01 13:01:30|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733058100000|2024-12-01 13:01:40|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733058110000|2024-12-01 13:01:50|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|7
1733058120000|2024-12-01 13:02:00|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|7
1733058130000|2024-12-01 13:02:10|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733058150000|2024-12-01 13:02:30|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1733058160000|2024-12-01 13:02:40|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733058170000|2024-12-01 13:02:50|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|4
1733058180000|2024-12-01 13:03:00|50.46|50.24|50.42|50.2|50.46|50.24|50.42|50.2|3
1733058190000|2024-12-01 13:03:10|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733058200000|2024-12-01 13:03:20|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733058210000|2024-12-01 13:03:30|50.44|50.22|50.43|50.21|50.45|50.23|50.43|50.21|3
1733058220000|2024-12-01 13:03:40|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733058230000|2024-12-01 13:03:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733058240000|2024-12-01 13:04:00|50.46|50.24|50.53|50.31|50.53|50.31|50.46|50.24|4
1733058260000|2024-12-01 13:04:20|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733058270000|2024-12-01 13:04:30|50.56|50.34|50.56|50.34|50.57|50.35|50.56|50.34|3
1733058280000|2024-12-01 13:04:40|50.57|50.35|50.55|50.33|50.57|50.35|50.55|50.33|3
1733058290000|2024-12-01 13:04:50|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733058300000|2024-12-01 13:05:00|50.56|50.34|50.61|50.39|50.61|50.39|50.55|50.33|5
1733058310000|2024-12-01 13:05:10|50.62|50.4|50.68|50.46|50.68|50.46|50.62|50.4|7
1733058320000|2024-12-01 13:05:20|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733058330000|2024-12-01 13:05:30|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733058340000|2024-12-01 13:05:40|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733058350000|2024-12-01 13:05:50|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733058360000|2024-12-01 13:06:00|50.68|50.46|50.59|50.37|50.69|50.47|50.54|50.32|7
1733058370000|2024-12-01 13:06:10|50.56|50.34|50.57|50.35|50.59|50.37|50.56|50.34|9
1733058380000|2024-12-01 13:06:20|50.58|50.36|50.59|50.37|50.59|50.37|50.57|50.35|6
1733058390000|2024-12-01 13:06:30|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733058400000|2024-12-01 13:06:40|50.6|50.38|50.62|50.4|50.62|50.4|50.6|50.38|4
1733058410000|2024-12-01 13:06:50|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|6
1733058420000|2024-12-01 13:07:00|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733058440000|2024-12-01 13:07:20|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733058450000|2024-12-01 13:07:30|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733058470000|2024-12-01 13:07:50|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733058500000|2024-12-01 13:08:20|50.68|50.46|50.72|50.5|50.73|50.51|50.68|50.46|7
1733058510000|2024-12-01 13:08:30|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733058520000|2024-12-01 13:08:40|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733058530000|2024-12-01 13:08:50|50.72|50.5|50.72|50.5|50.72|50.5|50.71|50.49|3
1733058540000|2024-12-01 13:09:00|50.73|50.51|50.72|50.5|50.73|50.51|50.72|50.5|2
1733058550000|2024-12-01 13:09:10|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733058560000|2024-12-01 13:09:20|50.74|50.52|50.7|50.48|50.74|50.52|50.7|50.48|7
1733058570000|2024-12-01 13:09:30|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733058580000|2024-12-01 13:09:40|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733058590000|2024-12-01 13:09:50|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733058600000|2024-12-01 13:10:00|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733058610000|2024-12-01 13:10:10|50.71|50.49|50.68|50.46|50.71|50.49|50.68|50.46|4
1733058620000|2024-12-01 13:10:20|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|3
1733058630000|2024-12-01 13:10:30|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1733058640000|2024-12-01 13:10:40|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733058660000|2024-12-01 13:11:00|50.7|50.48|50.66|50.44|50.7|50.48|50.66|50.44|7
1733058670000|2024-12-01 13:11:10|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733058680000|2024-12-01 13:11:20|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|7
1733058700000|2024-12-01 13:11:40|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733058730000|2024-12-01 13:12:10|50.68|50.46|50.7|50.48|50.7|50.48|50.68|50.46|3
1733058740000|2024-12-01 13:12:20|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733058750000|2024-12-01 13:12:30|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733058760000|2024-12-01 13:12:40|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733058770000|2024-12-01 13:12:50|50.71|50.49|50.71|50.49|50.72|50.5|50.69|50.47|5
1733058780000|2024-12-01 13:13:00|50.7|50.48|50.67|50.45|50.7|50.48|50.67|50.45|4
1733058790000|2024-12-01 13:13:10|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733058800000|2024-12-01 13:13:20|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733058810000|2024-12-01 13:13:30|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733058820000|2024-12-01 13:13:40|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|2
1733058840000|2024-12-01 13:14:00|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|4
1733058850000|2024-12-01 13:14:10|50.72|50.5|50.72|50.5|50.72|50.5|50.71|50.49|3
1733058870000|2024-12-01 13:14:30|50.73|50.51|50.72|50.5|50.73|50.51|50.72|50.5|2
1733058880000|2024-12-01 13:14:40|50.71|50.49|50.7|50.48|50.71|50.49|50.7|50.48|2
1733058890000|2024-12-01 13:14:50|50.71|50.49|50.71|50.49|50.71|50.49|50.69|50.47|5
1733058910000|2024-12-01 13:15:10|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733058920000|2024-12-01 13:15:20|50.69|50.47|50.67|50.45|50.69|50.47|50.67|50.45|3
1733058930000|2024-12-01 13:15:30|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733058940000|2024-12-01 13:15:40|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733058950000|2024-12-01 13:15:50|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733058960000|2024-12-01 13:16:00|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733058980000|2024-12-01 13:16:20|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|4
1733058990000|2024-12-01 13:16:30|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733059000000|2024-12-01 13:16:40|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733059010000|2024-12-01 13:16:50|50.71|50.49|50.73|50.51|50.73|50.51|50.71|50.49|3
1733059020000|2024-12-01 13:17:00|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733059030000|2024-12-01 13:17:10|50.77|50.55|50.8|50.58|50.8|50.58|50.77|50.55|3
1733059040000|2024-12-01 13:17:20|50.81|50.59|50.83|50.61|50.83|50.61|50.81|50.59|3
1733059050000|2024-12-01 13:17:30|50.85|50.63|50.87|50.65|50.87|50.65|50.85|50.63|3
1733059060000|2024-12-01 13:17:40|50.86|50.64|50.85|50.63|50.87|50.65|50.85|50.63|4
1733059070000|2024-12-01 13:17:50|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733059080000|2024-12-01 13:18:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733059090000|2024-12-01 13:18:10|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|5
1733059100000|2024-12-01 13:18:20|50.84|50.62|50.85|50.63|50.86|50.64|50.84|50.62|4
1733059110000|2024-12-01 13:18:30|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1733059120000|2024-12-01 13:18:40|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|8
1733059130000|2024-12-01 13:18:50|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1733059140000|2024-12-01 13:19:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733059150000|2024-12-01 13:19:10|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733059170000|2024-12-01 13:19:30|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733059180000|2024-12-01 13:19:40|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733059190000|2024-12-01 13:19:50|50.83|50.61|50.83|50.61|50.84|50.62|50.83|50.61|3
1733059200000|2024-12-01 13:20:00|50.84|50.62|50.83|50.61|50.84|50.62|50.83|50.61|2
1733059210000|2024-12-01 13:20:10|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1733059220000|2024-12-01 13:20:20|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733059230000|2024-12-01 13:20:30|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733059260000|2024-12-01 13:21:00|50.89|50.67|50.93|50.71|50.93|50.71|50.89|50.67|5
1733059280000|2024-12-01 13:21:20|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|4
1733059290000|2024-12-01 13:21:30|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733059300000|2024-12-01 13:21:40|50.91|50.69|50.85|50.63|50.91|50.69|50.84|50.62|6
1733059320000|2024-12-01 13:22:00|50.84|50.62|50.83|50.61|50.84|50.62|50.82|50.6|4
1733059330000|2024-12-01 13:22:10|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733059340000|2024-12-01 13:22:20|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733059350000|2024-12-01 13:22:30|50.83|50.61|50.84|50.62|50.86|50.64|50.83|50.61|5
1733059360000|2024-12-01 13:22:40|50.85|50.63|50.86|50.64|50.87|50.65|50.84|50.62|5
1733059370000|2024-12-01 13:22:50|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733059380000|2024-12-01 13:23:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733059390000|2024-12-01 13:23:10|50.85|50.63|50.84|50.62|50.86|50.64|50.84|50.62|6
1733059400000|2024-12-01 13:23:20|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|4
1733059410000|2024-12-01 13:23:30|50.87|50.65|50.9|50.68|50.9|50.68|50.87|50.65|3
1733059420000|2024-12-01 13:23:40|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|3
1733059430000|2024-12-01 13:23:50|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|3
1733059440000|2024-12-01 13:24:00|50.87|50.65|50.87|50.65|50.88|50.66|50.87|50.65|3
1733059450000|2024-12-01 13:24:10|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733059460000|2024-12-01 13:24:20|50.89|50.67|50.89|50.67|50.89|50.67|50.88|50.66|3
1733059480000|2024-12-01 13:24:40|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|4
1733059490000|2024-12-01 13:24:50|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733059510000|2024-12-01 13:25:10|50.9|50.68|50.91|50.69|50.92|50.7|50.9|50.68|4
1733059520000|2024-12-01 13:25:20|50.92|50.7|50.92|50.7|50.93|50.71|50.92|50.7|3
1733059530000|2024-12-01 13:25:30|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733059540000|2024-12-01 13:25:40|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733059550000|2024-12-01 13:25:50|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733059560000|2024-12-01 13:26:00|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733059570000|2024-12-01 13:26:10|50.93|50.71|50.95|50.73|50.95|50.73|50.93|50.71|3
1733059590000|2024-12-01 13:26:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733059600000|2024-12-01 13:26:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733059610000|2024-12-01 13:26:50|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733059630000|2024-12-01 13:27:10|50.91|50.69|50.93|50.71|50.93|50.71|50.91|50.69|2
1733059640000|2024-12-01 13:27:20|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733059660000|2024-12-01 13:27:40|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733059670000|2024-12-01 13:27:50|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733059680000|2024-12-01 13:28:00|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733059690000|2024-12-01 13:28:10|50.86|50.64|50.82|50.6|50.87|50.65|50.82|50.6|4
1733059700000|2024-12-01 13:28:20|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733059710000|2024-12-01 13:28:30|50.83|50.61|50.87|50.65|50.87|50.65|50.83|50.61|3
1733059720000|2024-12-01 13:28:40|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733059730000|2024-12-01 13:28:50|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733059740000|2024-12-01 13:29:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733059750000|2024-12-01 13:29:10|50.83|50.61|50.76|50.54|50.83|50.61|50.76|50.54|6
1733059760000|2024-12-01 13:29:20|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733059780000|2024-12-01 13:29:40|50.78|50.56|50.76|50.54|50.78|50.56|50.76|50.54|3
1733059800000|2024-12-01 13:30:00|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|4
1733059810000|2024-12-01 13:30:10|50.77|50.55|50.76|50.54|50.78|50.56|50.76|50.54|4
1733059820000|2024-12-01 13:30:20|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1733059830000|2024-12-01 13:30:30|50.74|50.52|50.78|50.56|50.78|50.56|50.74|50.52|4
1733059840000|2024-12-01 13:30:40|50.79|50.57|50.8|50.58|50.8|50.58|50.79|50.57|2
1733059850000|2024-12-01 13:30:50|50.79|50.57|50.8|50.58|50.8|50.58|50.79|50.57|2
1733059860000|2024-12-01 13:31:00|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733059870000|2024-12-01 13:31:10|50.8|50.58|50.88|50.66|50.88|50.66|50.8|50.58|7
1733059880000|2024-12-01 13:31:20|50.89|50.67|50.89|50.67|50.89|50.67|50.88|50.66|3
1733059890000|2024-12-01 13:31:30|50.88|50.66|50.82|50.6|50.88|50.66|50.82|50.6|6
1733059900000|2024-12-01 13:31:40|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733059910000|2024-12-01 13:31:50|50.82|50.6|50.81|50.59|50.83|50.61|50.8|50.58|7
1733059930000|2024-12-01 13:32:10|50.82|50.6|50.8|50.58|50.82|50.6|50.8|50.58|3
1733059940000|2024-12-01 13:32:20|50.79|50.57|50.8|50.58|50.8|50.58|50.79|50.57|2
1733059950000|2024-12-01 13:32:30|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733059960000|2024-12-01 13:32:40|50.78|50.56|50.78|50.56|50.78|50.56|50.77|50.55|5
1733059970000|2024-12-01 13:32:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733059980000|2024-12-01 13:33:00|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733060000000|2024-12-01 13:33:20|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733060030000|2024-12-01 13:33:50|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733060040000|2024-12-01 13:34:00|50.77|50.55|50.75|50.53|50.77|50.55|50.75|50.53|3
1733060050000|2024-12-01 13:34:10|50.76|50.54|50.76|50.54|50.76|50.54|50.75|50.53|5
1733060060000|2024-12-01 13:34:20|50.77|50.55|50.77|50.55|50.77|50.55|50.76|50.54|3
1733060070000|2024-12-01 13:34:30|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733060090000|2024-12-01 13:34:50|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733060100000|2024-12-01 13:35:00|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733060120000|2024-12-01 13:35:20|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733060160000|2024-12-01 13:36:00|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733060170000|2024-12-01 13:36:10|50.81|50.59|50.81|50.59|50.81|50.59|50.8|50.58|3
1733060180000|2024-12-01 13:36:20|50.82|50.6|50.83|50.61|50.84|50.62|50.82|50.6|4
1733060190000|2024-12-01 13:36:30|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733060200000|2024-12-01 13:36:40|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733060210000|2024-12-01 13:36:50|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733060220000|2024-12-01 13:37:00|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733060230000|2024-12-01 13:37:10|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1733060240000|2024-12-01 13:37:20|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733060250000|2024-12-01 13:37:30|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733060260000|2024-12-01 13:37:40|50.83|50.61|50.83|50.61|50.84|50.62|50.83|50.61|3
1733060270000|2024-12-01 13:37:50|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733060280000|2024-12-01 13:38:00|50.85|50.63|50.88|50.66|50.88|50.66|50.85|50.63|2
1733060290000|2024-12-01 13:38:10|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|4
1733060300000|2024-12-01 13:38:20|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733060310000|2024-12-01 13:38:30|50.88|50.66|50.86|50.64|50.88|50.66|50.85|50.63|4
1733060320000|2024-12-01 13:38:40|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733060330000|2024-12-01 13:38:50|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733060350000|2024-12-01 13:39:10|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733060360000|2024-12-01 13:39:20|50.85|50.63|50.85|50.63|50.85|50.63|50.84|50.62|3
1733060370000|2024-12-01 13:39:30|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|3
1733060380000|2024-12-01 13:39:40|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733060400000|2024-12-01 13:40:00|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733060410000|2024-12-01 13:40:10|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733060420000|2024-12-01 13:40:20|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733060430000|2024-12-01 13:40:30|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733060440000|2024-12-01 13:40:40|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|4
1733060450000|2024-12-01 13:40:50|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733060470000|2024-12-01 13:41:10|50.88|50.66|50.86|50.64|50.88|50.66|50.86|50.64|5
1733060480000|2024-12-01 13:41:20|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733060490000|2024-12-01 13:41:30|50.84|50.62|50.83|50.61|50.84|50.62|50.82|50.6|4
1733060500000|2024-12-01 13:41:40|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733060510000|2024-12-01 13:41:50|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733060520000|2024-12-01 13:42:00|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733060530000|2024-12-01 13:42:10|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1733060540000|2024-12-01 13:42:20|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1733060550000|2024-12-01 13:42:30|50.75|50.53|50.73|50.51|50.75|50.53|50.73|50.51|3
1733060560000|2024-12-01 13:42:40|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|4
1733060570000|2024-12-01 13:42:50|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733060580000|2024-12-01 13:43:00|50.7|50.48|50.68|50.46|50.7|50.48|50.68|50.46|3
1733060590000|2024-12-01 13:43:10|50.67|50.45|50.64|50.42|50.67|50.45|50.63|50.41|5
1733060610000|2024-12-01 13:43:30|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1733060620000|2024-12-01 13:43:40|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733060630000|2024-12-01 13:43:50|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733060640000|2024-12-01 13:44:00|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733060650000|2024-12-01 13:44:10|50.61|50.39|50.61|50.39|50.62|50.4|50.61|50.39|5
1733060660000|2024-12-01 13:44:20|50.62|50.4|50.61|50.39|50.62|50.4|50.61|50.39|2
1733060670000|2024-12-01 13:44:30|50.62|50.4|50.62|50.4|50.62|50.4|50.61|50.39|5
1733060680000|2024-12-01 13:44:40|50.61|50.39|50.61|50.39|50.62|50.4|50.61|50.39|3
1733060700000|2024-12-01 13:45:00|50.62|50.4|50.61|50.39|50.62|50.4|50.61|50.39|2
1733060730000|2024-12-01 13:45:30|50.6|50.38|50.6|50.38|50.61|50.39|50.6|50.38|5
1733060750000|2024-12-01 13:45:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733060760000|2024-12-01 13:46:00|50.56|50.34|50.54|50.32|50.56|50.34|50.54|50.32|3
1733060770000|2024-12-01 13:46:10|50.52|50.3|50.49|50.27|50.52|50.3|50.49|50.27|2
1733060780000|2024-12-01 13:46:20|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733060790000|2024-12-01 13:46:30|50.46|50.24|50.46|50.24|50.47|50.25|50.46|50.24|5
1733060820000|2024-12-01 13:47:00|50.49|50.27|50.52|50.3|50.52|50.3|50.49|50.27|3
1733060830000|2024-12-01 13:47:10|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733060840000|2024-12-01 13:47:20|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733060850000|2024-12-01 13:47:30|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|3
1733060900000|2024-12-01 13:48:20|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|3
1733060910000|2024-12-01 13:48:30|50.44|50.22|50.47|50.25|50.47|50.25|50.44|50.22|3
1733060920000|2024-12-01 13:48:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733060940000|2024-12-01 13:49:00|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|3
1733060950000|2024-12-01 13:49:10|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733060980000|2024-12-01 13:49:40|50.54|50.32|50.53|50.31|50.55|50.33|50.53|50.31|6
1733060990000|2024-12-01 13:49:50|50.52|50.3|50.51|50.29|50.53|50.31|50.5|50.28|5
1733061000000|2024-12-01 13:50:00|50.52|50.3|50.52|50.3|50.53|50.31|50.51|50.29|5
1733061010000|2024-12-01 13:50:10|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733061020000|2024-12-01 13:50:20|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|3
1733061030000|2024-12-01 13:50:30|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733061040000|2024-12-01 13:50:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733061050000|2024-12-01 13:50:50|50.56|50.34|50.61|50.39|50.61|50.39|50.56|50.34|4
1733061060000|2024-12-01 13:51:00|50.62|50.4|50.63|50.41|50.65|50.43|50.62|50.4|9
1733061070000|2024-12-01 13:51:10|50.64|50.42|50.57|50.35|50.64|50.42|50.57|50.35|6
1733061080000|2024-12-01 13:51:20|50.58|50.36|50.61|50.39|50.61|50.39|50.57|50.35|7
1733061090000|2024-12-01 13:51:30|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733061100000|2024-12-01 13:51:40|50.61|50.39|50.57|50.35|50.61|50.39|50.57|50.35|6
1733061110000|2024-12-01 13:51:50|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|3
1733061120000|2024-12-01 13:52:00|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733061130000|2024-12-01 13:52:10|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733061150000|2024-12-01 13:52:30|50.6|50.38|50.6|50.38|50.61|50.39|50.6|50.38|3
1733061160000|2024-12-01 13:52:40|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|3
1733061170000|2024-12-01 13:52:50|50.58|50.36|50.58|50.36|50.59|50.37|50.58|50.36|3
1733061190000|2024-12-01 13:53:10|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733061200000|2024-12-01 13:53:20|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733061210000|2024-12-01 13:53:30|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733061220000|2024-12-01 13:53:40|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733061230000|2024-12-01 13:53:50|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733061240000|2024-12-01 13:54:00|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733061250000|2024-12-01 13:54:10|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733061260000|2024-12-01 13:54:20|50.55|50.33|50.53|50.31|50.56|50.34|50.53|50.31|5
1733061270000|2024-12-01 13:54:30|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|4
1733061280000|2024-12-01 13:54:40|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733061290000|2024-12-01 13:54:50|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733061300000|2024-12-01 13:55:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733061310000|2024-12-01 13:55:10|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733061320000|2024-12-01 13:55:20|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|4
1733061330000|2024-12-01 13:55:30|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733061340000|2024-12-01 13:55:40|50.46|50.24|50.44|50.22|50.46|50.24|50.44|50.22|2
1733061350000|2024-12-01 13:55:50|50.43|50.21|50.42|50.2|50.44|50.22|50.42|50.2|4
1733061360000|2024-12-01 13:56:00|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733061370000|2024-12-01 13:56:10|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733061380000|2024-12-01 13:56:20|50.39|50.17|50.37|50.15|50.4|50.18|50.37|50.15|4
1733061400000|2024-12-01 13:56:40|50.36|50.14|50.36|50.14|50.37|50.15|50.36|50.14|3
1733061410000|2024-12-01 13:56:50|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733061420000|2024-12-01 13:57:00|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733061440000|2024-12-01 13:57:20|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733061450000|2024-12-01 13:57:30|50.4|50.18|50.43|50.21|50.43|50.21|50.4|50.18|4
1733061460000|2024-12-01 13:57:40|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733061470000|2024-12-01 13:57:50|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733061480000|2024-12-01 13:58:00|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733061490000|2024-12-01 13:58:10|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733061500000|2024-12-01 13:58:20|50.43|50.21|50.42|50.2|50.43|50.21|50.41|50.19|4
1733061530000|2024-12-01 13:58:50|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733061540000|2024-12-01 13:59:00|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733061550000|2024-12-01 13:59:10|50.39|50.17|50.41|50.19|50.41|50.19|50.39|50.17|3
1733061560000|2024-12-01 13:59:20|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|3
1733061570000|2024-12-01 13:59:30|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733061590000|2024-12-01 13:59:50|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733061600000|2024-12-01 14:00:00|50.45|50.23|50.42|50.2|50.45|50.23|50.42|50.2|8
1733061610000|2024-12-01 14:00:10|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733061620000|2024-12-01 14:00:20|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733061630000|2024-12-01 14:00:30|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733061640000|2024-12-01 14:00:40|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733061650000|2024-12-01 14:00:50|50.42|50.2|50.4|50.18|50.42|50.2|50.4|50.18|5
1733061660000|2024-12-01 14:01:00|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|4
1733061670000|2024-12-01 14:01:10|50.41|50.19|50.42|50.2|50.44|50.22|50.41|50.19|6
1733061680000|2024-12-01 14:01:20|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733061690000|2024-12-01 14:01:30|50.39|50.17|50.36|50.14|50.39|50.17|50.36|50.14|4
1733061700000|2024-12-01 14:01:40|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1733061710000|2024-12-01 14:01:50|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|4
1733061720000|2024-12-01 14:02:00|50.41|50.19|50.38|50.16|50.41|50.19|50.38|50.16|4
1733061730000|2024-12-01 14:02:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733061740000|2024-12-01 14:02:20|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733061750000|2024-12-01 14:02:30|50.39|50.17|50.39|50.17|50.4|50.18|50.39|50.17|3
1733061760000|2024-12-01 14:02:40|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733061770000|2024-12-01 14:02:50|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733061780000|2024-12-01 14:03:00|50.42|50.2|50.49|50.27|50.49|50.27|50.42|50.2|8
1733061790000|2024-12-01 14:03:10|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733061800000|2024-12-01 14:03:20|50.51|50.29|50.49|50.27|50.53|50.31|50.49|50.27|9
1733061810000|2024-12-01 14:03:30|50.5|50.28|50.48|50.26|50.51|50.29|50.48|50.26|7
1733061820000|2024-12-01 14:03:40|50.49|50.27|50.51|50.29|50.51|50.29|50.49|50.27|5
1733061850000|2024-12-01 14:04:10|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733061860000|2024-12-01 14:04:20|50.53|50.31|50.55|50.33|50.55|50.33|50.53|50.31|3
1733061870000|2024-12-01 14:04:30|50.54|50.32|50.58|50.36|50.58|50.36|50.54|50.32|4
1733061880000|2024-12-01 14:04:40|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733061910000|2024-12-01 14:05:10|50.57|50.35|50.56|50.34|50.57|50.35|50.54|50.32|5
1733061920000|2024-12-01 14:05:20|50.54|50.32|50.53|50.31|50.54|50.32|50.52|50.3|6
1733061930000|2024-12-01 14:05:30|50.52|50.3|50.52|50.3|50.53|50.31|50.52|50.3|3
1733061940000|2024-12-01 14:05:40|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733061960000|2024-12-01 14:06:00|50.52|50.3|50.49|50.27|50.52|50.3|50.49|50.27|4
1733061970000|2024-12-01 14:06:10|50.48|50.26|50.49|50.27|50.49|50.27|50.47|50.25|5
1733062010000|2024-12-01 14:06:50|50.5|50.28|50.5|50.28|50.5|50.28|50.49|50.27|3
1733062020000|2024-12-01 14:07:00|50.51|50.29|50.54|50.32|50.54|50.32|50.51|50.29|4
1733062060000|2024-12-01 14:07:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733062070000|2024-12-01 14:07:50|50.56|50.34|50.61|50.39|50.61|50.39|50.56|50.34|5
1733062080000|2024-12-01 14:08:00|50.62|50.4|50.64|50.42|50.64|50.42|50.62|50.4|3
1733062100000|2024-12-01 14:08:20|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733062110000|2024-12-01 14:08:30|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733062120000|2024-12-01 14:08:40|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733062130000|2024-12-01 14:08:50|50.65|50.43|50.63|50.41|50.65|50.43|50.62|50.4|3
1733062140000|2024-12-01 14:09:00|50.64|50.42|50.61|50.39|50.64|50.42|50.6|50.38|10
1733062150000|2024-12-01 14:09:10|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733062160000|2024-12-01 14:09:20|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|4
1733062170000|2024-12-01 14:09:30|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733062180000|2024-12-01 14:09:40|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733062190000|2024-12-01 14:09:50|50.63|50.41|50.61|50.39|50.63|50.41|50.61|50.39|3
1733062200000|2024-12-01 14:10:00|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733062210000|2024-12-01 14:10:10|50.61|50.39|50.67|50.45|50.67|50.45|50.61|50.39|4
1733062220000|2024-12-01 14:10:20|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733062230000|2024-12-01 14:10:30|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733062240000|2024-12-01 14:10:40|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1733062250000|2024-12-01 14:10:50|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|3
1733062260000|2024-12-01 14:11:00|50.62|50.4|50.57|50.35|50.62|50.4|50.57|50.35|5
1733062270000|2024-12-01 14:11:10|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|2
1733062280000|2024-12-01 14:11:20|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733062290000|2024-12-01 14:11:30|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733062310000|2024-12-01 14:11:50|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733062350000|2024-12-01 14:12:30|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733062360000|2024-12-01 14:12:40|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|2
1733062370000|2024-12-01 14:12:50|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|4
1733062380000|2024-12-01 14:13:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733062390000|2024-12-01 14:13:10|50.51|50.29|50.52|50.3|50.52|50.3|50.48|50.26|9
1733062410000|2024-12-01 14:13:30|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|6
1733062420000|2024-12-01 14:13:40|50.52|50.3|50.51|50.29|50.52|50.3|50.49|50.27|4
1733062430000|2024-12-01 14:13:50|50.52|50.3|50.51|50.29|50.52|50.3|50.5|50.28|4
1733062450000|2024-12-01 14:14:10|50.52|50.3|50.51|50.29|50.52|50.3|50.5|50.28|4
1733062460000|2024-12-01 14:14:20|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733062470000|2024-12-01 14:14:30|50.53|50.31|50.52|50.3|50.53|50.31|50.51|50.29|5
1733062480000|2024-12-01 14:14:40|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733062500000|2024-12-01 14:15:00|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|4
1733062510000|2024-12-01 14:15:10|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733062530000|2024-12-01 14:15:30|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733062540000|2024-12-01 14:15:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733062550000|2024-12-01 14:15:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733062560000|2024-12-01 14:16:00|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733062600000|2024-12-01 14:16:40|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733062610000|2024-12-01 14:16:50|50.46|50.24|50.47|50.25|50.47|50.25|50.45|50.23|4
1733062650000|2024-12-01 14:17:30|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733062660000|2024-12-01 14:17:40|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733062670000|2024-12-01 14:17:50|50.51|50.29|50.54|50.32|50.54|50.32|50.51|50.29|3
1733062680000|2024-12-01 14:18:00|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1733062740000|2024-12-01 14:19:00|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733062760000|2024-12-01 14:19:20|50.56|50.34|50.63|50.41|50.63|50.41|50.56|50.34|5
1733062770000|2024-12-01 14:19:30|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733062780000|2024-12-01 14:19:40|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733062800000|2024-12-01 14:20:00|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1733062810000|2024-12-01 14:20:10|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1733062830000|2024-12-01 14:20:30|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733062840000|2024-12-01 14:20:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733062870000|2024-12-01 14:21:10|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|3
1733062880000|2024-12-01 14:21:20|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733062910000|2024-12-01 14:21:50|50.65|50.43|50.65|50.43|50.66|50.44|50.65|50.43|5
1733062920000|2024-12-01 14:22:00|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733062950000|2024-12-01 14:22:30|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733062960000|2024-12-01 14:22:40|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733062970000|2024-12-01 14:22:50|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733062990000|2024-12-01 14:23:10|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733063000000|2024-12-01 14:23:20|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733063040000|2024-12-01 14:24:00|50.66|50.44|50.68|50.46|50.68|50.46|50.66|50.44|3
1733063050000|2024-12-01 14:24:10|50.67|50.45|50.68|50.46|50.69|50.47|50.67|50.45|4
1733063060000|2024-12-01 14:24:20|50.67|50.45|50.66|50.44|50.67|50.45|50.65|50.43|4
1733063070000|2024-12-01 14:24:30|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|4
1733063080000|2024-12-01 14:24:40|50.65|50.43|50.65|50.43|50.66|50.44|50.65|50.43|3
1733063090000|2024-12-01 14:24:50|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733063100000|2024-12-01 14:25:00|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733063110000|2024-12-01 14:25:10|50.63|50.41|50.63|50.41|50.65|50.43|50.63|50.41|3
1733063120000|2024-12-01 14:25:20|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733063130000|2024-12-01 14:25:30|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|3
1733063150000|2024-12-01 14:25:50|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733063270000|2024-12-01 14:27:50|50.63|50.41|50.61|50.39|50.63|50.41|50.61|50.39|2
1733063280000|2024-12-01 14:28:00|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733063290000|2024-12-01 14:28:10|50.57|50.35|50.56|50.34|50.58|50.36|50.56|50.34|4
1733063300000|2024-12-01 14:28:20|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733063310000|2024-12-01 14:28:30|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733063320000|2024-12-01 14:28:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733063340000|2024-12-01 14:29:00|50.56|50.34|50.57|50.35|50.58|50.36|50.56|50.34|4
1733063350000|2024-12-01 14:29:10|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733063380000|2024-12-01 14:29:40|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733063420000|2024-12-01 14:30:20|50.59|50.37|50.59|50.37|50.59|50.37|50.58|50.36|3
1733063430000|2024-12-01 14:30:30|50.58|50.36|50.57|50.35|50.59|50.37|50.57|50.35|4
1733063450000|2024-12-01 14:30:50|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733063460000|2024-12-01 14:31:00|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1733063470000|2024-12-01 14:31:10|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|3
1733063480000|2024-12-01 14:31:20|50.51|50.29|50.52|50.3|50.53|50.31|50.51|50.29|6
1733063490000|2024-12-01 14:31:30|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733063500000|2024-12-01 14:31:40|50.5|50.28|50.46|50.24|50.5|50.28|50.46|50.24|4
1733063510000|2024-12-01 14:31:50|50.47|50.25|50.48|50.26|50.48|50.26|50.46|50.24|4
1733063520000|2024-12-01 14:32:00|50.49|50.27|50.55|50.33|50.55|50.33|50.49|50.27|6
1733063530000|2024-12-01 14:32:10|50.56|50.34|50.53|50.31|50.56|50.34|50.52|50.3|6
1733063540000|2024-12-01 14:32:20|50.52|50.3|50.49|50.27|50.52|50.3|50.49|50.27|4
1733063550000|2024-12-01 14:32:30|50.48|50.26|50.49|50.27|50.49|50.27|50.47|50.25|4
1733063560000|2024-12-01 14:32:40|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733063570000|2024-12-01 14:32:50|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733063580000|2024-12-01 14:33:00|50.51|50.29|50.53|50.31|50.53|50.31|50.51|50.29|3
1733063590000|2024-12-01 14:33:10|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733063600000|2024-12-01 14:33:20|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733063640000|2024-12-01 14:34:00|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733063650000|2024-12-01 14:34:10|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733063660000|2024-12-01 14:34:20|50.51|50.29|50.51|50.29|50.52|50.3|50.51|50.29|3
1733063670000|2024-12-01 14:34:30|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733063680000|2024-12-01 14:34:40|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733063700000|2024-12-01 14:35:00|50.49|50.27|50.45|50.23|50.49|50.27|50.45|50.23|6
1733063710000|2024-12-01 14:35:10|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|2
1733063720000|2024-12-01 14:35:20|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733063730000|2024-12-01 14:35:30|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733063740000|2024-12-01 14:35:40|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733063760000|2024-12-01 14:36:00|50.53|50.31|50.56|50.34|50.56|50.34|50.53|50.31|3
1733063770000|2024-12-01 14:36:10|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733063790000|2024-12-01 14:36:30|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733063840000|2024-12-01 14:37:20|50.58|50.36|50.62|50.4|50.62|50.4|50.58|50.36|2
1733063850000|2024-12-01 14:37:30|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733063860000|2024-12-01 14:37:40|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733063880000|2024-12-01 14:38:00|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733063910000|2024-12-01 14:38:30|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733063920000|2024-12-01 14:38:40|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733063930000|2024-12-01 14:38:50|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733063970000|2024-12-01 14:39:30|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733063980000|2024-12-01 14:39:40|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733063990000|2024-12-01 14:39:50|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733064000000|2024-12-01 14:40:00|50.67|50.45|50.65|50.43|50.67|50.45|50.65|50.43|3
1733064010000|2024-12-01 14:40:10|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733064020000|2024-12-01 14:40:20|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733064030000|2024-12-01 14:40:30|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733064040000|2024-12-01 14:40:40|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733064050000|2024-12-01 14:40:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733064060000|2024-12-01 14:41:00|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733064070000|2024-12-01 14:41:10|50.64|50.42|50.64|50.42|50.65|50.43|50.64|50.42|3
1733064080000|2024-12-01 14:41:20|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733064090000|2024-12-01 14:41:30|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733064130000|2024-12-01 14:42:10|50.61|50.39|50.6|50.38|50.62|50.4|50.6|50.38|4
1733064150000|2024-12-01 14:42:30|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733064160000|2024-12-01 14:42:40|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733064170000|2024-12-01 14:42:50|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|3
1733064180000|2024-12-01 14:43:00|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733064190000|2024-12-01 14:43:10|50.58|50.36|50.6|50.38|50.6|50.38|50.58|50.36|3
1733064200000|2024-12-01 14:43:20|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733064210000|2024-12-01 14:43:30|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733064240000|2024-12-01 14:44:00|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733064260000|2024-12-01 14:44:20|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733064300000|2024-12-01 14:45:00|50.61|50.39|50.58|50.36|50.61|50.39|50.58|50.36|3
1733064310000|2024-12-01 14:45:10|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733064400000|2024-12-01 14:46:40|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733064420000|2024-12-01 14:47:00|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733064460000|2024-12-01 14:47:40|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733064510000|2024-12-01 14:48:30|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1733064520000|2024-12-01 14:48:40|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733064530000|2024-12-01 14:48:50|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733064540000|2024-12-01 14:49:00|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|3
1733064560000|2024-12-01 14:49:20|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1733064580000|2024-12-01 14:49:40|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733064590000|2024-12-01 14:49:50|50.7|50.48|50.7|50.48|50.7|50.48|50.69|50.47|5
1733064600000|2024-12-01 14:50:00|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733064610000|2024-12-01 14:50:10|50.69|50.47|50.66|50.44|50.69|50.47|50.66|50.44|3
1733064620000|2024-12-01 14:50:20|50.67|50.45|50.7|50.48|50.7|50.48|50.66|50.44|4
1733064630000|2024-12-01 14:50:30|50.71|50.49|50.71|50.49|50.71|50.49|50.7|50.48|3
1733064640000|2024-12-01 14:50:40|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|2
1733064650000|2024-12-01 14:50:50|50.69|50.47|50.69|50.47|50.69|50.47|50.68|50.46|3
1733064660000|2024-12-01 14:51:00|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733064690000|2024-12-01 14:51:30|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733064710000|2024-12-01 14:51:50|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733064720000|2024-12-01 14:52:00|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733064740000|2024-12-01 14:52:20|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733064760000|2024-12-01 14:52:40|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|2
1733064780000|2024-12-01 14:53:00|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1733064810000|2024-12-01 14:53:30|50.74|50.52|50.69|50.47|50.74|50.52|50.68|50.46|5
1733064820000|2024-12-01 14:53:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733064830000|2024-12-01 14:53:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733064840000|2024-12-01 14:54:00|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733064860000|2024-12-01 14:54:20|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733064870000|2024-12-01 14:54:30|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733064880000|2024-12-01 14:54:40|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733064890000|2024-12-01 14:54:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733064900000|2024-12-01 14:55:00|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1733064910000|2024-12-01 14:55:10|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|4
1733064920000|2024-12-01 14:55:20|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733064930000|2024-12-01 14:55:30|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|3
1733064940000|2024-12-01 14:55:40|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733064950000|2024-12-01 14:55:50|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733064960000|2024-12-01 14:56:00|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733064970000|2024-12-01 14:56:10|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|4
1733064990000|2024-12-01 14:56:30|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733065000000|2024-12-01 14:56:40|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733065010000|2024-12-01 14:56:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733065020000|2024-12-01 14:57:00|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733065060000|2024-12-01 14:57:40|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733065100000|2024-12-01 14:58:20|50.63|50.41|50.63|50.41|50.63|50.41|50.62|50.4|3
1733065110000|2024-12-01 14:58:30|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733065220000|2024-12-01 15:00:20|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733065230000|2024-12-01 15:00:30|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733065240000|2024-12-01 15:00:40|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733065260000|2024-12-01 15:01:00|50.62|50.4|50.64|50.42|50.64|50.42|50.62|50.4|3
1733065290000|2024-12-01 15:01:30|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|5
1733065300000|2024-12-01 15:01:40|50.62|50.4|50.61|50.39|50.62|50.4|50.6|50.38|3
1733065310000|2024-12-01 15:01:50|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733065320000|2024-12-01 15:02:00|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|3
1733065330000|2024-12-01 15:02:10|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733065340000|2024-12-01 15:02:20|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733065350000|2024-12-01 15:02:30|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|5
1733065360000|2024-12-01 15:02:40|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|4
1733065370000|2024-12-01 15:02:50|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733065400000|2024-12-01 15:03:20|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|3
1733065410000|2024-12-01 15:03:30|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733065420000|2024-12-01 15:03:40|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733065430000|2024-12-01 15:03:50|50.65|50.43|50.66|50.44|50.66|50.44|50.65|50.43|2
1733065440000|2024-12-01 15:04:00|50.65|50.43|50.65|50.43|50.65|50.43|50.64|50.42|5
1733065450000|2024-12-01 15:04:10|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733065460000|2024-12-01 15:04:20|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733065480000|2024-12-01 15:04:40|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733065500000|2024-12-01 15:05:00|50.64|50.42|50.63|50.41|50.64|50.42|50.63|50.41|2
1733065520000|2024-12-01 15:05:20|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733065530000|2024-12-01 15:05:30|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733065540000|2024-12-01 15:05:40|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733065550000|2024-12-01 15:05:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733065560000|2024-12-01 15:06:00|50.56|50.34|50.56|50.34|50.57|50.35|50.56|50.34|5
1733065570000|2024-12-01 15:06:10|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733065580000|2024-12-01 15:06:20|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733065600000|2024-12-01 15:06:40|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|3
1733065610000|2024-12-01 15:06:50|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733065620000|2024-12-01 15:07:00|50.57|50.35|50.57|50.35|50.58|50.36|50.57|50.35|5
1733065630000|2024-12-01 15:07:10|50.58|50.36|50.58|50.36|50.58|50.36|50.57|50.35|3
1733065640000|2024-12-01 15:07:20|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1733065650000|2024-12-01 15:07:30|50.59|50.37|50.59|50.37|50.6|50.38|50.58|50.36|4
1733065660000|2024-12-01 15:07:40|50.6|50.38|50.6|50.38|50.61|50.39|50.6|50.38|3
1733065670000|2024-12-01 15:07:50|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733065690000|2024-12-01 15:08:10|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733065700000|2024-12-01 15:08:20|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733065720000|2024-12-01 15:08:40|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733065750000|2024-12-01 15:09:10|50.55|50.33|50.54|50.32|50.56|50.34|50.54|50.32|6
1733065760000|2024-12-01 15:09:20|50.55|50.33|50.55|50.33|50.55|50.33|50.54|50.32|3
1733065770000|2024-12-01 15:09:30|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733065780000|2024-12-01 15:09:40|50.56|50.34|50.56|50.34|50.57|50.35|50.55|50.33|5
1733065790000|2024-12-01 15:09:50|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733065800000|2024-12-01 15:10:00|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733065810000|2024-12-01 15:10:10|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733065820000|2024-12-01 15:10:20|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733065840000|2024-12-01 15:10:40|50.48|50.26|50.44|50.22|50.48|50.26|50.44|50.22|3
1733065850000|2024-12-01 15:10:50|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1733065860000|2024-12-01 15:11:00|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733065870000|2024-12-01 15:11:10|50.42|50.2|50.4|50.18|50.42|50.2|50.4|50.18|3
1733065890000|2024-12-01 15:11:30|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733065900000|2024-12-01 15:11:40|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733065910000|2024-12-01 15:11:50|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733065920000|2024-12-01 15:12:00|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733065930000|2024-12-01 15:12:10|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733065940000|2024-12-01 15:12:20|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|3
1733065950000|2024-12-01 15:12:30|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733065960000|2024-12-01 15:12:40|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733065970000|2024-12-01 15:12:50|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|3
1733065980000|2024-12-01 15:13:00|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|2
1733065990000|2024-12-01 15:13:10|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|3
1733066000000|2024-12-01 15:13:20|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|5
1733066010000|2024-12-01 15:13:30|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733066020000|2024-12-01 15:13:40|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|5
1733066030000|2024-12-01 15:13:50|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733066040000|2024-12-01 15:14:00|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733066050000|2024-12-01 15:14:10|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733066080000|2024-12-01 15:14:40|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733066090000|2024-12-01 15:14:50|50.43|50.21|50.41|50.19|50.43|50.21|50.41|50.19|3
1733066100000|2024-12-01 15:15:00|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733066110000|2024-12-01 15:15:10|50.4|50.18|50.41|50.19|50.41|50.19|50.39|50.17|6
1733066120000|2024-12-01 15:15:20|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|3
1733066130000|2024-12-01 15:15:30|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733066140000|2024-12-01 15:15:40|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733066150000|2024-12-01 15:15:50|50.43|50.21|50.43|50.21|50.44|50.22|50.43|50.21|3
1733066160000|2024-12-01 15:16:00|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|3
1733066180000|2024-12-01 15:16:20|50.41|50.19|50.44|50.22|50.44|50.22|50.41|50.19|6
1733066190000|2024-12-01 15:16:30|50.43|50.21|50.45|50.23|50.45|50.23|50.43|50.21|4
1733066200000|2024-12-01 15:16:40|50.44|50.22|50.41|50.19|50.44|50.22|50.41|50.19|4
1733066210000|2024-12-01 15:16:50|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733066220000|2024-12-01 15:17:00|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733066230000|2024-12-01 15:17:10|50.41|50.19|50.42|50.2|50.42|50.2|50.41|50.19|2
1733066240000|2024-12-01 15:17:20|50.41|50.19|50.41|50.19|50.42|50.2|50.41|50.19|3
1733066250000|2024-12-01 15:17:30|50.42|50.2|50.45|50.23|50.45|50.23|50.42|50.2|4
1733066260000|2024-12-01 15:17:40|50.46|50.24|50.5|50.28|50.5|50.28|50.46|50.24|4
1733066270000|2024-12-01 15:17:50|50.51|50.29|50.51|50.29|50.51|50.29|50.5|50.28|3
1733066280000|2024-12-01 15:18:00|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|4
1733066290000|2024-12-01 15:18:10|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733066300000|2024-12-01 15:18:20|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733066320000|2024-12-01 15:18:40|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733066330000|2024-12-01 15:18:50|50.54|50.32|50.57|50.35|50.57|50.35|50.54|50.32|2
1733066340000|2024-12-01 15:19:00|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733066350000|2024-12-01 15:19:10|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733066370000|2024-12-01 15:19:30|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733066380000|2024-12-01 15:19:40|50.59|50.37|50.6|50.38|50.61|50.39|50.59|50.37|4
1733066390000|2024-12-01 15:19:50|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|6
1733066400000|2024-12-01 15:20:00|50.59|50.37|50.53|50.31|50.59|50.37|50.53|50.31|4
1733066410000|2024-12-01 15:20:10|50.54|50.32|50.55|50.33|50.55|50.33|50.53|50.31|4
1733066420000|2024-12-01 15:20:20|50.54|50.32|50.54|50.32|50.55|50.33|50.53|50.31|5
1733066430000|2024-12-01 15:20:30|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733066440000|2024-12-01 15:20:40|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|2
1733066450000|2024-12-01 15:20:50|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733066460000|2024-12-01 15:21:00|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|4
1733066470000|2024-12-01 15:21:10|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733066480000|2024-12-01 15:21:20|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733066490000|2024-12-01 15:21:30|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733066500000|2024-12-01 15:21:40|50.56|50.34|50.56|50.34|50.57|50.35|50.55|50.33|5
1733066510000|2024-12-01 15:21:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733066540000|2024-12-01 15:22:20|50.55|50.33|50.57|50.35|50.57|50.35|50.55|50.33|3
1733066560000|2024-12-01 15:22:40|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733066570000|2024-12-01 15:22:50|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733066580000|2024-12-01 15:23:00|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733066620000|2024-12-01 15:23:40|50.56|50.34|50.57|50.35|50.57|50.35|50.56|50.34|2
1733066680000|2024-12-01 15:24:40|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733066690000|2024-12-01 15:24:50|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733066700000|2024-12-01 15:25:00|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733066710000|2024-12-01 15:25:10|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733066750000|2024-12-01 15:25:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733066770000|2024-12-01 15:26:10|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733066780000|2024-12-01 15:26:20|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|2
1733066810000|2024-12-01 15:26:50|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733066820000|2024-12-01 15:27:00|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733066830000|2024-12-01 15:27:10|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|4
1733066850000|2024-12-01 15:27:30|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733066860000|2024-12-01 15:27:40|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733066870000|2024-12-01 15:27:50|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733066880000|2024-12-01 15:28:00|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733066890000|2024-12-01 15:28:10|50.62|50.4|50.62|50.4|50.63|50.41|50.62|50.4|3
1733066900000|2024-12-01 15:28:20|50.63|50.41|50.63|50.41|50.63|50.41|50.62|50.4|7
1733066910000|2024-12-01 15:28:30|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733066950000|2024-12-01 15:29:10|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733066960000|2024-12-01 15:29:20|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733066970000|2024-12-01 15:29:30|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733066980000|2024-12-01 15:29:40|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|3
1733066990000|2024-12-01 15:29:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733067000000|2024-12-01 15:30:00|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733067010000|2024-12-01 15:30:10|50.69|50.47|50.71|50.49|50.71|50.49|50.69|50.47|5
1733067020000|2024-12-01 15:30:20|50.7|50.48|50.69|50.47|50.7|50.48|50.68|50.46|8
1733067030000|2024-12-01 15:30:30|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733067040000|2024-12-01 15:30:40|50.71|50.49|50.68|50.46|50.71|50.49|50.68|50.46|5
1733067050000|2024-12-01 15:30:50|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|5
1733067060000|2024-12-01 15:31:00|50.68|50.46|50.68|50.46|50.69|50.47|50.68|50.46|3
1733067070000|2024-12-01 15:31:10|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733067080000|2024-12-01 15:31:20|50.68|50.46|50.68|50.46|50.69|50.47|50.68|50.46|3
1733067090000|2024-12-01 15:31:30|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|6
1733067110000|2024-12-01 15:31:50|50.67|50.45|50.69|50.47|50.69|50.47|50.67|50.45|3
1733067120000|2024-12-01 15:32:00|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|3
1733067130000|2024-12-01 15:32:10|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733067140000|2024-12-01 15:32:20|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733067150000|2024-12-01 15:32:30|50.65|50.43|50.58|50.36|50.65|50.43|50.58|50.36|6
1733067160000|2024-12-01 15:32:40|50.57|50.35|50.54|50.32|50.57|50.35|50.54|50.32|4
1733067170000|2024-12-01 15:32:50|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733067180000|2024-12-01 15:33:00|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733067190000|2024-12-01 15:33:10|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733067210000|2024-12-01 15:33:30|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|2
1733067220000|2024-12-01 15:33:40|50.51|50.29|50.48|50.26|50.52|50.3|50.48|50.26|5
1733067240000|2024-12-01 15:34:00|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|3
1733067250000|2024-12-01 15:34:10|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733067260000|2024-12-01 15:34:20|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733067280000|2024-12-01 15:34:40|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733067290000|2024-12-01 15:34:50|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733067310000|2024-12-01 15:35:10|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733067320000|2024-12-01 15:35:20|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733067330000|2024-12-01 15:35:30|50.45|50.23|50.45|50.23|50.45|50.23|50.44|50.22|3
1733067340000|2024-12-01 15:35:40|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733067350000|2024-12-01 15:35:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733067360000|2024-12-01 15:36:00|50.46|50.24|50.5|50.28|50.5|50.28|50.46|50.24|3
1733067370000|2024-12-01 15:36:10|50.51|50.29|50.51|50.29|50.52|50.3|50.51|50.29|5
1733067390000|2024-12-01 15:36:30|50.5|50.28|50.5|50.28|50.51|50.29|50.5|50.28|3
1733067400000|2024-12-01 15:36:40|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733067410000|2024-12-01 15:36:50|50.52|50.3|50.52|50.3|50.53|50.31|50.51|50.29|5
1733067420000|2024-12-01 15:37:00|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733067480000|2024-12-01 15:38:00|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733067490000|2024-12-01 15:38:10|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|2
1733067500000|2024-12-01 15:38:20|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733067510000|2024-12-01 15:38:30|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733067520000|2024-12-01 15:38:40|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733067530000|2024-12-01 15:38:50|50.47|50.25|50.49|50.27|50.5|50.28|50.47|50.25|5
1733067540000|2024-12-01 15:39:00|50.5|50.28|50.5|50.28|50.5|50.28|50.49|50.27|5
1733067550000|2024-12-01 15:39:10|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733067560000|2024-12-01 15:39:20|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|4
1733067570000|2024-12-01 15:39:30|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733067580000|2024-12-01 15:39:40|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|4
1733067590000|2024-12-01 15:39:50|50.51|50.29|50.51|50.29|50.51|50.29|50.5|50.28|5
1733067600000|2024-12-01 15:40:00|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|3
1733067610000|2024-12-01 15:40:10|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733067620000|2024-12-01 15:40:20|50.56|50.34|50.62|50.4|50.62|50.4|50.56|50.34|6
1733067630000|2024-12-01 15:40:30|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733067640000|2024-12-01 15:40:40|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|6
1733067650000|2024-12-01 15:40:50|50.59|50.37|50.59|50.37|50.59|50.37|50.58|50.36|3
1733067660000|2024-12-01 15:41:00|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|4
1733067670000|2024-12-01 15:41:10|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1733067680000|2024-12-01 15:41:20|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|6
1733067690000|2024-12-01 15:41:30|50.51|50.29|50.58|50.36|50.58|50.36|50.51|50.29|6
1733067700000|2024-12-01 15:41:40|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733067710000|2024-12-01 15:41:50|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733067720000|2024-12-01 15:42:00|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|4
1733067730000|2024-12-01 15:42:10|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733067740000|2024-12-01 15:42:20|50.62|50.4|50.61|50.39|50.62|50.4|50.6|50.38|3
1733067750000|2024-12-01 15:42:30|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733067760000|2024-12-01 15:42:40|50.65|50.43|50.7|50.48|50.7|50.48|50.65|50.43|4
1733067770000|2024-12-01 15:42:50|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733067780000|2024-12-01 15:43:00|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733067790000|2024-12-01 15:43:10|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733067800000|2024-12-01 15:43:20|50.72|50.5|50.74|50.52|50.74|50.52|50.72|50.5|3
1733067810000|2024-12-01 15:43:30|50.75|50.53|50.84|50.62|50.84|50.62|50.75|50.53|7
1733067820000|2024-12-01 15:43:40|50.85|50.63|50.85|50.63|50.85|50.63|50.84|50.62|3
1733067830000|2024-12-01 15:43:50|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1733067840000|2024-12-01 15:44:00|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|3
1733067850000|2024-12-01 15:44:10|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733067860000|2024-12-01 15:44:20|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733067870000|2024-12-01 15:44:30|50.94|50.72|50.94|50.72|50.94|50.72|50.93|50.71|3
1733067880000|2024-12-01 15:44:40|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733067890000|2024-12-01 15:44:50|50.93|50.71|50.93|50.71|50.93|50.71|50.92|50.7|3
1733067900000|2024-12-01 15:45:00|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733067910000|2024-12-01 15:45:10|50.9|50.68|50.91|50.69|50.92|50.7|50.9|50.68|8
1733067920000|2024-12-01 15:45:20|50.9|50.68|50.91|50.69|50.92|50.7|50.9|50.68|4
1733067940000|2024-12-01 15:45:40|50.94|50.72|50.98|50.76|50.98|50.76|50.94|50.72|5
1733067950000|2024-12-01 15:45:50|50.99|50.77|50.99|50.77|50.99|50.77|50.98|50.76|3
1733067960000|2024-12-01 15:46:00|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733067970000|2024-12-01 15:46:10|50.97|50.75|50.93|50.71|50.97|50.75|50.93|50.71|4
1733067980000|2024-12-01 15:46:20|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733067990000|2024-12-01 15:46:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733068000000|2024-12-01 15:46:40|50.92|50.7|50.91|50.69|50.93|50.71|50.91|50.69|8
1733068010000|2024-12-01 15:46:50|50.92|50.7|50.92|50.7|50.92|50.7|50.91|50.69|3
1733068020000|2024-12-01 15:47:00|50.93|50.71|50.97|50.75|50.97|50.75|50.93|50.71|4
1733068030000|2024-12-01 15:47:10|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733068040000|2024-12-01 15:47:20|51|50.78|51.04|50.82|51.04|50.82|51|50.78|4
1733068050000|2024-12-01 15:47:30|51.05|50.83|51.03|50.81|51.07|50.85|51.03|50.81|5
1733068060000|2024-12-01 15:47:40|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|4
1733068070000|2024-12-01 15:47:50|51.02|50.8|51.04|50.82|51.04|50.82|51.01|50.79|6
1733068080000|2024-12-01 15:48:00|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733068090000|2024-12-01 15:48:10|51.06|50.84|51.06|50.84|51.08|50.86|51.06|50.84|3
1733068100000|2024-12-01 15:48:20|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733068110000|2024-12-01 15:48:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733068120000|2024-12-01 15:48:40|51.09|50.87|51.06|50.84|51.09|50.87|51.06|50.84|5
1733068130000|2024-12-01 15:48:50|51.07|50.85|51.08|50.86|51.08|50.86|51.06|50.84|4
1733068140000|2024-12-01 15:49:00|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733068150000|2024-12-01 15:49:10|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733068160000|2024-12-01 15:49:20|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733068170000|2024-12-01 15:49:30|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733068190000|2024-12-01 15:49:50|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733068200000|2024-12-01 15:50:00|51.04|50.82|51.06|50.84|51.07|50.85|51.04|50.82|7
1733068210000|2024-12-01 15:50:10|51.05|50.83|51.03|50.81|51.05|50.83|51.02|50.8|4
1733068220000|2024-12-01 15:50:20|51.04|50.82|51.08|50.86|51.08|50.86|51.04|50.82|4
1733068230000|2024-12-01 15:50:30|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|4
1733068240000|2024-12-01 15:50:40|51.03|50.81|51.03|50.81|51.04|50.82|51.03|50.81|7
1733068250000|2024-12-01 15:50:50|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|4
1733068260000|2024-12-01 15:51:00|51.04|50.82|51.07|50.85|51.07|50.85|51.03|50.81|7
1733068270000|2024-12-01 15:51:10|51.08|50.86|51.11|50.89|51.11|50.89|51.08|50.86|4
1733068280000|2024-12-01 15:51:20|51.12|50.9|51.14|50.92|51.14|50.92|51.12|50.9|3
1733068290000|2024-12-01 15:51:30|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733068300000|2024-12-01 15:51:40|51.16|50.94|51.16|50.94|51.16|50.94|51.15|50.93|5
1733068310000|2024-12-01 15:51:50|51.17|50.95|51.19|50.97|51.19|50.97|51.15|50.93|5
1733068320000|2024-12-01 15:52:00|51.2|50.98|51.22|51|51.23|51.01|51.2|50.98|5
1733068330000|2024-12-01 15:52:10|51.21|50.99|51.15|50.93|51.21|50.99|51.15|50.93|6
1733068340000|2024-12-01 15:52:20|51.14|50.92|51.18|50.96|51.18|50.96|51.14|50.92|5
1733068350000|2024-12-01 15:52:30|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733068370000|2024-12-01 15:52:50|51.15|50.93|51.14|50.92|51.16|50.94|51.14|50.92|4
1733068380000|2024-12-01 15:53:00|51.13|50.91|51.13|50.91|51.15|50.93|51.13|50.91|6
1733068390000|2024-12-01 15:53:10|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733068400000|2024-12-01 15:53:20|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1733068410000|2024-12-01 15:53:30|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733068420000|2024-12-01 15:53:40|51.15|50.93|51.24|51.02|51.27|51.05|51.15|50.93|4
1733068430000|2024-12-01 15:53:50|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|4
1733068440000|2024-12-01 15:54:00|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733068450000|2024-12-01 15:54:10|51.25|51.03|51.25|51.03|51.26|51.04|51.25|51.03|3
1733068460000|2024-12-01 15:54:20|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733068470000|2024-12-01 15:54:30|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733068480000|2024-12-01 15:54:40|51.25|51.03|51.24|51.02|51.26|51.04|51.24|51.02|4
1733068490000|2024-12-01 15:54:50|51.23|51.01|51.24|51.02|51.25|51.03|51.22|51|4
1733068500000|2024-12-01 15:55:00|51.21|50.99|51.23|51.01|51.23|51.01|51.18|50.96|7
1733068510000|2024-12-01 15:55:10|51.22|51|51.16|50.94|51.22|51|51.16|50.94|6
1733068530000|2024-12-01 15:55:30|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733068540000|2024-12-01 15:55:40|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733068550000|2024-12-01 15:55:50|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733068560000|2024-12-01 15:56:00|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1733068570000|2024-12-01 15:56:10|51.12|50.9|51.17|50.95|51.17|50.95|51.12|50.9|4
1733068580000|2024-12-01 15:56:20|51.16|50.94|51.17|50.95|51.19|50.97|51.16|50.94|4
1733068600000|2024-12-01 15:56:40|51.16|50.94|51.16|50.94|51.17|50.95|51.16|50.94|3
1733068610000|2024-12-01 15:56:50|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733068620000|2024-12-01 15:57:00|51.16|50.94|51.12|50.9|51.17|50.95|51.12|50.9|7
1733068630000|2024-12-01 15:57:10|51.1|50.88|51.08|50.86|51.1|50.88|51.07|50.85|5
1733068640000|2024-12-01 15:57:20|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733068650000|2024-12-01 15:57:30|51.09|50.87|51.08|50.86|51.12|50.9|51.08|50.86|8
1733068660000|2024-12-01 15:57:40|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733068670000|2024-12-01 15:57:50|51.09|50.87|51.09|50.87|51.1|50.88|51.08|50.86|5
1733068680000|2024-12-01 15:58:00|51.08|50.86|51.08|50.86|51.09|50.87|51.08|50.86|3
1733068690000|2024-12-01 15:58:10|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|4
1733068700000|2024-12-01 15:58:20|51.09|50.87|51.09|50.87|51.11|50.89|51.09|50.87|3
1733068710000|2024-12-01 15:58:30|51.12|50.9|51.15|50.93|51.17|50.95|51.12|50.9|6
1733068720000|2024-12-01 15:58:40|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733068730000|2024-12-01 15:58:50|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733068740000|2024-12-01 15:59:00|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733068750000|2024-12-01 15:59:10|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733068760000|2024-12-01 15:59:20|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1733068770000|2024-12-01 15:59:30|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733068780000|2024-12-01 15:59:40|51.21|50.99|51.22|51|51.23|51.01|51.21|50.99|5
1733068800000|2024-12-01 16:00:00|51.2|50.98|51.2|50.98|51.25|51.03|51.2|50.98|4
1733068810000|2024-12-01 16:00:10|51.19|50.97|51.14|50.92|51.19|50.97|51.14|50.92|6
1733068820000|2024-12-01 16:00:20|51.13|50.91|51.08|50.86|51.13|50.91|51.08|50.86|5
1733068830000|2024-12-01 16:00:30|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733068840000|2024-12-01 16:00:40|51.1|50.88|51.14|50.92|51.14|50.92|51.1|50.88|4
1733068850000|2024-12-01 16:00:50|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|3
1733068860000|2024-12-01 16:01:00|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733068870000|2024-12-01 16:01:10|51.15|50.93|51.18|50.96|51.18|50.96|51.15|50.93|4
1733068880000|2024-12-01 16:01:20|51.19|50.97|51.25|51.03|51.25|51.03|51.19|50.97|6
1733068890000|2024-12-01 16:01:30|51.26|51.04|51.28|51.06|51.28|51.06|51.26|51.04|3
1733068900000|2024-12-01 16:01:40|51.27|51.05|51.14|50.92|51.27|51.05|51.14|50.92|12
1733068910000|2024-12-01 16:01:50|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733068920000|2024-12-01 16:02:00|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733068930000|2024-12-01 16:02:10|51.17|50.95|51.17|50.95|51.18|50.96|51.17|50.95|3
1733068940000|2024-12-01 16:02:20|51.15|50.93|51.06|50.84|51.15|50.93|51.06|50.84|6
1733068950000|2024-12-01 16:02:30|51.05|50.83|51|50.78|51.05|50.83|51|50.78|5
1733068970000|2024-12-01 16:02:50|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733068980000|2024-12-01 16:03:00|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733068990000|2024-12-01 16:03:10|51.02|50.8|51.05|50.83|51.05|50.83|51.02|50.8|3
1733069000000|2024-12-01 16:03:20|51.04|50.82|50.95|50.73|51.04|50.82|50.95|50.73|9
1733069010000|2024-12-01 16:03:30|50.94|50.72|50.97|50.75|50.97|50.75|50.94|50.72|3
1733069020000|2024-12-01 16:03:40|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733069030000|2024-12-01 16:03:50|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733069040000|2024-12-01 16:04:00|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733069050000|2024-12-01 16:04:10|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|5
1733069060000|2024-12-01 16:04:20|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733069070000|2024-12-01 16:04:30|51.01|50.79|50.96|50.74|51.01|50.79|50.96|50.74|2
1733069090000|2024-12-01 16:04:50|50.97|50.75|51|50.78|51|50.78|50.96|50.74|6
1733069100000|2024-12-01 16:05:00|51.01|50.79|51.04|50.82|51.04|50.82|51.01|50.79|6
1733069110000|2024-12-01 16:05:10|51.06|50.84|51.18|50.96|51.18|50.96|51.06|50.84|10
1733069120000|2024-12-01 16:05:20|51.19|50.97|51.19|50.97|51.2|50.98|51.18|50.96|4
1733069130000|2024-12-01 16:05:30|51.18|50.96|51.13|50.91|51.18|50.96|51.13|50.91|5
1733069140000|2024-12-01 16:05:40|51.12|50.9|51.1|50.88|51.12|50.9|51.1|50.88|3
1733069150000|2024-12-01 16:05:50|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733069160000|2024-12-01 16:06:00|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733069170000|2024-12-01 16:06:10|51.06|50.84|51.05|50.83|51.07|50.85|51.05|50.83|4
1733069180000|2024-12-01 16:06:20|51.04|50.82|51.02|50.8|51.04|50.82|51.02|50.8|3
1733069190000|2024-12-01 16:06:30|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733069210000|2024-12-01 16:06:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733069230000|2024-12-01 16:07:10|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733069240000|2024-12-01 16:07:20|51.03|50.81|51.11|50.89|51.12|50.9|51.03|50.81|9
1733069250000|2024-12-01 16:07:30|51.12|50.9|51.1|50.88|51.12|50.9|51.09|50.87|5
1733069260000|2024-12-01 16:07:40|51.09|50.87|51.08|50.86|51.1|50.88|51.07|50.85|10
1733069270000|2024-12-01 16:07:50|51.09|50.87|51.12|50.9|51.12|50.9|51.09|50.87|4
1733069280000|2024-12-01 16:08:00|51.13|50.91|51.08|50.86|51.13|50.91|51.08|50.86|9
1733069290000|2024-12-01 16:08:10|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733069300000|2024-12-01 16:08:20|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|4
1733069310000|2024-12-01 16:08:30|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733069320000|2024-12-01 16:08:40|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733069330000|2024-12-01 16:08:50|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733069340000|2024-12-01 16:09:00|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733069350000|2024-12-01 16:09:10|51.01|50.79|50.91|50.69|51.01|50.79|50.91|50.69|11
1733069360000|2024-12-01 16:09:20|50.93|50.71|50.91|50.69|50.93|50.71|50.91|50.69|4
1733069370000|2024-12-01 16:09:30|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733069380000|2024-12-01 16:09:40|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|4
1733069390000|2024-12-01 16:09:50|50.88|50.66|50.87|50.65|50.88|50.66|50.85|50.63|5
1733069400000|2024-12-01 16:10:00|50.88|50.66|50.9|50.68|50.95|50.73|50.88|50.66|11
1733069410000|2024-12-01 16:10:10|50.91|50.69|50.92|50.7|50.94|50.72|50.9|50.68|6
1733069420000|2024-12-01 16:10:20|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733069430000|2024-12-01 16:10:30|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733069440000|2024-12-01 16:10:40|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733069450000|2024-12-01 16:10:50|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733069460000|2024-12-01 16:11:00|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733069470000|2024-12-01 16:11:10|50.95|50.73|51|50.78|51.03|50.81|50.94|50.72|11
1733069490000|2024-12-01 16:11:30|51.01|50.79|51|50.78|51.01|50.79|51|50.78|2
1733069500000|2024-12-01 16:11:40|51.01|50.79|51.02|50.8|51.03|50.81|51.01|50.79|6
1733069510000|2024-12-01 16:11:50|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|5
1733069520000|2024-12-01 16:12:00|51|50.78|51|50.78|51|50.78|51|50.78|1
1733069580000|2024-12-01 16:13:00|50.97|50.75|50.96|50.74|50.97|50.75|50.95|50.73|4
1733069590000|2024-12-01 16:13:10|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733069610000|2024-12-01 16:13:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733069620000|2024-12-01 16:13:40|50.89|50.67|50.89|50.67|50.89|50.67|50.88|50.66|3
1733069630000|2024-12-01 16:13:50|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|4
1733069660000|2024-12-01 16:14:20|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733069670000|2024-12-01 16:14:30|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733069680000|2024-12-01 16:14:40|50.83|50.61|50.81|50.59|50.83|50.61|50.81|50.59|3
1733069690000|2024-12-01 16:14:50|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733069700000|2024-12-01 16:15:00|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733069710000|2024-12-01 16:15:10|50.8|50.58|50.82|50.6|50.82|50.6|50.8|50.58|3
1733069720000|2024-12-01 16:15:20|50.8|50.58|50.8|50.58|50.81|50.59|50.8|50.58|3
1733069730000|2024-12-01 16:15:30|50.79|50.57|50.77|50.55|50.79|50.57|50.77|50.55|2
1733069740000|2024-12-01 16:15:40|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733069750000|2024-12-01 16:15:50|50.71|50.49|50.68|50.46|50.71|50.49|50.68|50.46|4
1733069760000|2024-12-01 16:16:00|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|3
1733069770000|2024-12-01 16:16:10|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733069780000|2024-12-01 16:16:20|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733069790000|2024-12-01 16:16:30|50.6|50.38|50.57|50.35|50.6|50.38|50.56|50.34|3
1733069800000|2024-12-01 16:16:40|50.61|50.39|50.63|50.41|50.63|50.41|50.61|50.39|3
1733069820000|2024-12-01 16:17:00|50.62|50.4|50.56|50.34|50.62|50.4|50.56|50.34|4
1733069830000|2024-12-01 16:17:10|50.57|50.35|50.58|50.36|50.58|50.36|50.57|50.35|2
1733069840000|2024-12-01 16:17:20|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733069870000|2024-12-01 16:17:50|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733069890000|2024-12-01 16:18:10|50.5|50.28|50.45|50.23|50.5|50.28|50.45|50.23|5
1733069900000|2024-12-01 16:18:20|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733069910000|2024-12-01 16:18:30|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733069920000|2024-12-01 16:18:40|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733069930000|2024-12-01 16:18:50|50.48|50.26|50.5|50.28|50.52|50.3|50.48|50.26|7
1733069940000|2024-12-01 16:19:00|50.53|50.31|50.55|50.33|50.56|50.34|50.53|50.31|4
1733069950000|2024-12-01 16:19:10|50.56|50.34|50.53|50.31|50.56|50.34|50.53|50.31|6
1733069960000|2024-12-01 16:19:20|50.52|50.3|50.55|50.33|50.55|50.33|50.52|50.3|3
1733069970000|2024-12-01 16:19:30|50.56|50.34|50.58|50.36|50.58|50.36|50.56|50.34|3
1733069990000|2024-12-01 16:19:50|50.59|50.37|50.61|50.39|50.61|50.39|50.58|50.36|4
1733070000000|2024-12-01 16:20:00|50.62|50.4|50.62|50.4|50.62|50.4|50.61|50.39|3
1733070010000|2024-12-01 16:20:10|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733070020000|2024-12-01 16:20:20|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733070030000|2024-12-01 16:20:30|50.59|50.37|50.61|50.39|50.61|50.39|50.59|50.37|2
1733070040000|2024-12-01 16:20:40|50.63|50.41|50.63|50.41|50.63|50.41|50.61|50.39|3
1733070050000|2024-12-01 16:20:50|50.65|50.43|50.67|50.45|50.67|50.45|50.65|50.43|3
1733070060000|2024-12-01 16:21:00|50.66|50.44|50.67|50.45|50.67|50.45|50.66|50.44|2
1733070080000|2024-12-01 16:21:20|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1733070090000|2024-12-01 16:21:30|50.71|50.49|50.73|50.51|50.73|50.51|50.71|50.49|3
1733070120000|2024-12-01 16:22:00|50.74|50.52|50.76|50.54|50.76|50.54|50.74|50.52|3
1733070130000|2024-12-01 16:22:10|50.75|50.53|50.7|50.48|50.76|50.54|50.7|50.48|6
1733070140000|2024-12-01 16:22:20|50.71|50.49|50.73|50.51|50.73|50.51|50.71|50.49|3
1733070160000|2024-12-01 16:22:40|50.74|50.52|50.72|50.5|50.74|50.52|50.72|50.5|3
1733070170000|2024-12-01 16:22:50|50.71|50.49|50.75|50.53|50.75|50.53|50.71|50.49|7
1733070180000|2024-12-01 16:23:00|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733070190000|2024-12-01 16:23:10|50.75|50.53|50.75|50.53|50.76|50.54|50.75|50.53|3
1733070210000|2024-12-01 16:23:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733070220000|2024-12-01 16:23:40|50.75|50.53|50.75|50.53|50.75|50.53|50.74|50.52|3
1733070230000|2024-12-01 16:23:50|50.74|50.52|50.75|50.53|50.76|50.54|50.74|50.52|4
1733070240000|2024-12-01 16:24:00|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733070250000|2024-12-01 16:24:10|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1733070260000|2024-12-01 16:24:20|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733070270000|2024-12-01 16:24:30|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733070280000|2024-12-01 16:24:40|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1733070290000|2024-12-01 16:24:50|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1733070300000|2024-12-01 16:25:00|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|4
1733070310000|2024-12-01 16:25:10|50.74|50.52|50.84|50.62|50.84|50.62|50.74|50.52|8
1733070320000|2024-12-01 16:25:20|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733070330000|2024-12-01 16:25:30|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733070340000|2024-12-01 16:25:40|50.87|50.65|50.91|50.69|50.91|50.69|50.87|50.65|4
1733070350000|2024-12-01 16:25:50|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733070360000|2024-12-01 16:26:00|50.89|50.67|50.87|50.65|50.89|50.67|50.86|50.64|5
1733070370000|2024-12-01 16:26:10|50.88|50.66|50.88|50.66|50.88|50.66|50.87|50.65|3
1733070380000|2024-12-01 16:26:20|50.87|50.65|50.93|50.71|50.93|50.71|50.87|50.65|5
1733070390000|2024-12-01 16:26:30|50.94|50.72|50.96|50.74|50.96|50.74|50.94|50.72|4
1733070400000|2024-12-01 16:26:40|50.97|50.75|50.97|50.75|50.97|50.75|50.96|50.74|3
1733070410000|2024-12-01 16:26:50|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733070420000|2024-12-01 16:27:00|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|7
1733070430000|2024-12-01 16:27:10|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733070440000|2024-12-01 16:27:20|50.95|50.73|50.92|50.7|50.95|50.73|50.92|50.7|4
1733070450000|2024-12-01 16:27:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733070460000|2024-12-01 16:27:40|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|3
1733070470000|2024-12-01 16:27:50|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733070480000|2024-12-01 16:28:00|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|4
1733070490000|2024-12-01 16:28:10|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|3
1733070500000|2024-12-01 16:28:20|50.9|50.68|50.87|50.65|50.9|50.68|50.87|50.65|4
1733070510000|2024-12-01 16:28:30|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733070520000|2024-12-01 16:28:40|50.91|50.69|51|50.78|51|50.78|50.91|50.69|8
1733070530000|2024-12-01 16:28:50|51.01|50.79|51.02|50.8|51.05|50.83|51.01|50.79|7
1733070540000|2024-12-01 16:29:00|51.01|50.79|50.96|50.74|51.01|50.79|50.95|50.73|4
1733070550000|2024-12-01 16:29:10|50.95|50.73|50.93|50.71|50.95|50.73|50.93|50.71|3
1733070560000|2024-12-01 16:29:20|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733070590000|2024-12-01 16:29:50|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733070600000|2024-12-01 16:30:00|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733070610000|2024-12-01 16:30:10|50.92|50.7|50.92|50.7|50.93|50.71|50.92|50.7|5
1733070620000|2024-12-01 16:30:20|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733070630000|2024-12-01 16:30:30|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733070640000|2024-12-01 16:30:40|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|4
1733070650000|2024-12-01 16:30:50|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733070660000|2024-12-01 16:31:00|50.95|50.73|50.97|50.75|50.97|50.75|50.94|50.72|4
1733070670000|2024-12-01 16:31:10|50.98|50.76|51.02|50.8|51.02|50.8|50.98|50.76|3
1733070680000|2024-12-01 16:31:20|51.03|50.81|51.02|50.8|51.07|50.85|51.01|50.79|9
1733070690000|2024-12-01 16:31:30|51.01|50.79|50.97|50.75|51.01|50.79|50.97|50.75|5
1733070700000|2024-12-01 16:31:40|50.96|50.74|50.88|50.66|50.96|50.74|50.88|50.66|8
1733070710000|2024-12-01 16:31:50|50.86|50.64|50.82|50.6|50.86|50.64|50.82|50.6|6
1733070720000|2024-12-01 16:32:00|50.81|50.59|50.78|50.56|50.81|50.59|50.78|50.56|4
1733070730000|2024-12-01 16:32:10|50.77|50.55|50.8|50.58|50.8|50.58|50.77|50.55|3
1733070740000|2024-12-01 16:32:20|50.81|50.59|50.83|50.61|50.83|50.61|50.81|50.59|3
1733070750000|2024-12-01 16:32:30|50.84|50.62|50.85|50.63|50.85|50.63|50.83|50.61|4
1733070760000|2024-12-01 16:32:40|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|3
1733070780000|2024-12-01 16:33:00|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733070790000|2024-12-01 16:33:10|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733070800000|2024-12-01 16:33:20|50.9|50.68|50.95|50.73|50.95|50.73|50.9|50.68|6
1733070810000|2024-12-01 16:33:30|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733070820000|2024-12-01 16:33:40|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733070830000|2024-12-01 16:33:50|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733070840000|2024-12-01 16:34:00|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733070860000|2024-12-01 16:34:20|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733070870000|2024-12-01 16:34:30|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733070880000|2024-12-01 16:34:40|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733070900000|2024-12-01 16:35:00|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|2
1733070910000|2024-12-01 16:35:10|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733070920000|2024-12-01 16:35:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733070930000|2024-12-01 16:35:30|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|2
1733070940000|2024-12-01 16:35:40|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|2
1733070950000|2024-12-01 16:35:50|50.88|50.66|50.86|50.64|50.89|50.67|50.86|50.64|9
1733070960000|2024-12-01 16:36:00|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|3
1733070970000|2024-12-01 16:36:10|50.89|50.67|50.9|50.68|50.9|50.68|50.88|50.66|4
1733070980000|2024-12-01 16:36:20|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733070990000|2024-12-01 16:36:30|50.9|50.68|50.91|50.69|50.91|50.69|50.89|50.67|4
1733071000000|2024-12-01 16:36:40|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733071010000|2024-12-01 16:36:50|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733071020000|2024-12-01 16:37:00|50.93|50.71|50.91|50.69|50.93|50.71|50.91|50.69|3
1733071030000|2024-12-01 16:37:10|50.89|50.67|50.84|50.62|50.89|50.67|50.84|50.62|6
1733071040000|2024-12-01 16:37:20|50.85|50.63|50.86|50.64|50.86|50.64|50.84|50.62|4
1733071050000|2024-12-01 16:37:30|50.85|50.63|50.85|50.63|50.86|50.64|50.85|50.63|3
1733071060000|2024-12-01 16:37:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733071070000|2024-12-01 16:37:50|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733071080000|2024-12-01 16:38:00|50.89|50.67|50.86|50.64|50.89|50.67|50.86|50.64|5
1733071090000|2024-12-01 16:38:10|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733071100000|2024-12-01 16:38:20|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733071110000|2024-12-01 16:38:30|50.83|50.61|50.85|50.63|50.85|50.63|50.83|50.61|3
1733071120000|2024-12-01 16:38:40|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|5
1733071130000|2024-12-01 16:38:50|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733071140000|2024-12-01 16:39:00|50.87|50.65|50.88|50.66|50.89|50.67|50.87|50.65|3
1733071150000|2024-12-01 16:39:10|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733071160000|2024-12-01 16:39:20|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|3
1733071180000|2024-12-01 16:39:40|50.89|50.67|50.9|50.68|50.92|50.7|50.89|50.67|5
1733071190000|2024-12-01 16:39:50|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733071200000|2024-12-01 16:40:00|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733071210000|2024-12-01 16:40:10|50.92|50.7|50.96|50.74|50.96|50.74|50.92|50.7|4
1733071220000|2024-12-01 16:40:20|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733071230000|2024-12-01 16:40:30|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733071240000|2024-12-01 16:40:40|50.96|50.74|50.96|50.74|50.97|50.75|50.95|50.73|10
1733071250000|2024-12-01 16:40:50|50.95|50.73|50.95|50.73|50.96|50.74|50.95|50.73|3
1733071260000|2024-12-01 16:41:00|51.02|50.8|51.06|50.84|51.06|50.84|51.02|50.8|4
1733071270000|2024-12-01 16:41:10|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733071280000|2024-12-01 16:41:20|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733071290000|2024-12-01 16:41:30|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733071300000|2024-12-01 16:41:40|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|2
1733071320000|2024-12-01 16:42:00|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733071340000|2024-12-01 16:42:20|51.07|50.85|51.04|50.82|51.07|50.85|51.04|50.82|2
1733071360000|2024-12-01 16:42:40|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733071370000|2024-12-01 16:42:50|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|4
1733071380000|2024-12-01 16:43:00|51.04|50.82|51.02|50.8|51.04|50.82|51.02|50.8|2
1733071390000|2024-12-01 16:43:10|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733071400000|2024-12-01 16:43:20|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733071420000|2024-12-01 16:43:40|50.98|50.76|50.98|50.76|50.99|50.77|50.98|50.76|3
1733071430000|2024-12-01 16:43:50|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733071440000|2024-12-01 16:44:00|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733071450000|2024-12-01 16:44:10|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733071460000|2024-12-01 16:44:20|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|4
1733071470000|2024-12-01 16:44:30|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733071490000|2024-12-01 16:44:50|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|4
1733071500000|2024-12-01 16:45:00|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|2
1733071510000|2024-12-01 16:45:10|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733071520000|2024-12-01 16:45:20|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733071540000|2024-12-01 16:45:40|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733071550000|2024-12-01 16:45:50|50.95|50.73|50.89|50.67|50.95|50.73|50.89|50.67|6
1733071580000|2024-12-01 16:46:20|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733071590000|2024-12-01 16:46:30|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733071610000|2024-12-01 16:46:50|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733071620000|2024-12-01 16:47:00|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|4
1733071630000|2024-12-01 16:47:10|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733071640000|2024-12-01 16:47:20|50.87|50.65|50.87|50.65|50.87|50.65|50.86|50.64|3
1733071650000|2024-12-01 16:47:30|50.89|50.67|50.88|50.66|50.89|50.67|50.87|50.65|3
1733071660000|2024-12-01 16:47:40|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733071690000|2024-12-01 16:48:10|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|5
1733071720000|2024-12-01 16:48:40|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|3
1733071750000|2024-12-01 16:49:10|50.81|50.59|50.79|50.57|50.81|50.59|50.78|50.56|4
1733071770000|2024-12-01 16:49:30|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733071780000|2024-12-01 16:49:40|50.79|50.57|50.79|50.57|50.79|50.57|50.78|50.56|3
1733071820000|2024-12-01 16:50:20|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733071830000|2024-12-01 16:50:30|50.77|50.55|50.79|50.57|50.79|50.57|50.77|50.55|3
1733071840000|2024-12-01 16:50:40|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1733071850000|2024-12-01 16:50:50|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733071860000|2024-12-01 16:51:00|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733071870000|2024-12-01 16:51:10|50.76|50.54|50.75|50.53|50.76|50.54|50.74|50.52|4
1733071880000|2024-12-01 16:51:20|50.74|50.52|50.74|50.52|50.74|50.52|50.73|50.51|3
1733071890000|2024-12-01 16:51:30|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1733071900000|2024-12-01 16:51:40|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733071910000|2024-12-01 16:51:50|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733071920000|2024-12-01 16:52:00|50.75|50.53|50.77|50.55|50.77|50.55|50.75|50.53|5
1733071930000|2024-12-01 16:52:10|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733071940000|2024-12-01 16:52:20|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733071950000|2024-12-01 16:52:30|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733071960000|2024-12-01 16:52:40|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733071970000|2024-12-01 16:52:50|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733071980000|2024-12-01 16:53:00|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733071990000|2024-12-01 16:53:10|50.75|50.53|50.75|50.53|50.76|50.54|50.75|50.53|5
1733072000000|2024-12-01 16:53:20|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733072030000|2024-12-01 16:53:50|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733072040000|2024-12-01 16:54:00|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733072050000|2024-12-01 16:54:10|50.79|50.57|50.85|50.63|50.85|50.63|50.79|50.57|4
1733072060000|2024-12-01 16:54:20|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733072070000|2024-12-01 16:54:30|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733072080000|2024-12-01 16:54:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733072090000|2024-12-01 16:54:50|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733072100000|2024-12-01 16:55:00|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733072110000|2024-12-01 16:55:10|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733072120000|2024-12-01 16:55:20|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733072130000|2024-12-01 16:55:30|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733072140000|2024-12-01 16:55:40|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733072150000|2024-12-01 16:55:50|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733072160000|2024-12-01 16:56:00|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733072170000|2024-12-01 16:56:10|50.83|50.61|50.82|50.6|50.83|50.61|50.81|50.59|4
1733072180000|2024-12-01 16:56:20|50.81|50.59|50.82|50.6|50.82|50.6|50.8|50.58|6
1733072190000|2024-12-01 16:56:30|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733072200000|2024-12-01 16:56:40|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733072210000|2024-12-01 16:56:50|50.85|50.63|50.84|50.62|50.85|50.63|50.83|50.61|4
1733072220000|2024-12-01 16:57:00|50.85|50.63|50.91|50.69|50.91|50.69|50.85|50.63|4
1733072230000|2024-12-01 16:57:10|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|5
1733072240000|2024-12-01 16:57:20|50.95|50.73|50.91|50.69|50.95|50.73|50.89|50.67|5
1733072250000|2024-12-01 16:57:30|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|3
1733072260000|2024-12-01 16:57:40|50.86|50.64|50.87|50.65|50.88|50.66|50.86|50.64|6
1733072270000|2024-12-01 16:57:50|50.88|50.66|50.91|50.69|50.91|50.69|50.88|50.66|3
1733072280000|2024-12-01 16:58:00|50.89|50.67|50.91|50.69|50.91|50.69|50.89|50.67|3
1733072290000|2024-12-01 16:58:10|50.9|50.68|50.9|50.68|50.91|50.69|50.9|50.68|3
1733072300000|2024-12-01 16:58:20|50.89|50.67|50.89|50.67|50.9|50.68|50.89|50.67|3
1733072320000|2024-12-01 16:58:40|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733072330000|2024-12-01 16:58:50|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733072340000|2024-12-01 16:59:00|50.84|50.62|50.8|50.58|50.84|50.62|50.8|50.58|6
1733072350000|2024-12-01 16:59:10|50.79|50.57|50.79|50.57|50.8|50.58|50.79|50.57|3
1733072370000|2024-12-01 16:59:30|50.78|50.56|50.75|50.53|50.78|50.56|50.75|50.53|3
1733072380000|2024-12-01 16:59:40|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733072390000|2024-12-01 16:59:50|50.78|50.56|50.72|50.5|50.78|50.56|50.72|50.5|5
1733072400000|2024-12-01 17:00:00|50.73|50.51|50.72|50.5|50.73|50.51|50.72|50.5|4
1733072420000|2024-12-01 17:00:20|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733072430000|2024-12-01 17:00:30|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733072450000|2024-12-01 17:00:50|50.76|50.54|50.78|50.56|50.78|50.56|50.76|50.54|3
1733072460000|2024-12-01 17:01:00|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733072470000|2024-12-01 17:01:10|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1733072480000|2024-12-01 17:01:20|50.78|50.56|50.78|50.56|50.78|50.56|50.77|50.55|5
1733072490000|2024-12-01 17:01:30|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733072500000|2024-12-01 17:01:40|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|4
1733072520000|2024-12-01 17:02:00|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733072530000|2024-12-01 17:02:10|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1733072560000|2024-12-01 17:02:40|50.8|50.58|50.79|50.57|50.8|50.58|50.78|50.56|4
1733072570000|2024-12-01 17:02:50|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733072580000|2024-12-01 17:03:00|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|4
1733072590000|2024-12-01 17:03:10|50.81|50.59|50.8|50.58|50.81|50.59|50.8|50.58|2
1733072600000|2024-12-01 17:03:20|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733072610000|2024-12-01 17:03:30|50.77|50.55|50.72|50.5|50.78|50.56|50.72|50.5|6
1733072620000|2024-12-01 17:03:40|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733072630000|2024-12-01 17:03:50|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733072640000|2024-12-01 17:04:00|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733072650000|2024-12-01 17:04:10|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|3
1733072660000|2024-12-01 17:04:20|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733072670000|2024-12-01 17:04:30|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|3
1733072680000|2024-12-01 17:04:40|50.6|50.38|50.58|50.36|50.6|50.38|50.58|50.36|3
1733072700000|2024-12-01 17:05:00|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|3
1733072710000|2024-12-01 17:05:10|50.58|50.36|50.54|50.32|50.58|50.36|50.54|50.32|5
1733072730000|2024-12-01 17:05:30|50.52|50.3|50.5|50.28|50.52|50.3|50.5|50.28|3
1733072740000|2024-12-01 17:05:40|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|4
1733072750000|2024-12-01 17:05:50|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733072760000|2024-12-01 17:06:00|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733072770000|2024-12-01 17:06:10|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733072800000|2024-12-01 17:06:40|50.47|50.25|50.45|50.23|50.47|50.25|50.45|50.23|3
1733072810000|2024-12-01 17:06:50|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733072840000|2024-12-01 17:07:20|50.41|50.19|50.38|50.16|50.41|50.19|50.38|50.16|4
1733072850000|2024-12-01 17:07:30|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733072860000|2024-12-01 17:07:40|50.38|50.16|50.42|50.2|50.42|50.2|50.38|50.16|3
1733072870000|2024-12-01 17:07:50|50.43|50.21|50.46|50.24|50.46|50.24|50.43|50.21|2
1733072880000|2024-12-01 17:08:00|50.47|50.25|50.5|50.28|50.5|50.28|50.47|50.25|4
1733072890000|2024-12-01 17:08:10|50.53|50.31|50.59|50.37|50.59|50.37|50.53|50.31|7
1733072900000|2024-12-01 17:08:20|50.6|50.38|50.64|50.42|50.64|50.42|50.6|50.38|5
1733072910000|2024-12-01 17:08:30|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1733072920000|2024-12-01 17:08:40|50.65|50.43|50.63|50.41|50.66|50.44|50.63|50.41|5
1733072930000|2024-12-01 17:08:50|50.62|50.4|50.65|50.43|50.65|50.43|50.62|50.4|4
1733072940000|2024-12-01 17:09:00|50.64|50.42|50.64|50.42|50.65|50.43|50.64|50.42|3
1733072950000|2024-12-01 17:09:10|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|2
1733072960000|2024-12-01 17:09:20|50.66|50.44|50.71|50.49|50.71|50.49|50.66|50.44|4
1733072970000|2024-12-01 17:09:30|50.72|50.5|50.74|50.52|50.74|50.52|50.72|50.5|3
1733072980000|2024-12-01 17:09:40|50.75|50.53|50.75|50.53|50.76|50.54|50.75|50.53|3
1733072990000|2024-12-01 17:09:50|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|2
1733073000000|2024-12-01 17:10:00|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733073010000|2024-12-01 17:10:10|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|4
1733073020000|2024-12-01 17:10:20|50.68|50.46|50.64|50.42|50.68|50.46|50.64|50.42|4
1733073030000|2024-12-01 17:10:30|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733073040000|2024-12-01 17:10:40|50.6|50.38|50.55|50.33|50.6|50.38|50.55|50.33|7
1733073050000|2024-12-01 17:10:50|50.53|50.31|50.51|50.29|50.53|50.31|50.49|50.27|10
1733073060000|2024-12-01 17:11:00|50.52|50.3|50.53|50.31|50.53|50.31|50.52|50.3|4
1733073070000|2024-12-01 17:11:10|50.57|50.35|50.59|50.37|50.61|50.39|50.57|50.35|12
1733073080000|2024-12-01 17:11:20|50.61|50.39|50.6|50.38|50.61|50.39|50.6|50.38|2
1733073090000|2024-12-01 17:11:30|50.61|50.39|50.59|50.37|50.63|50.41|50.59|50.37|5
1733073100000|2024-12-01 17:11:40|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733073110000|2024-12-01 17:11:50|50.6|50.38|50.58|50.36|50.6|50.38|50.58|50.36|3
1733073120000|2024-12-01 17:12:00|50.57|50.35|50.55|50.33|50.58|50.36|50.55|50.33|5
1733073130000|2024-12-01 17:12:10|50.54|50.32|50.52|50.3|50.54|50.32|50.52|50.3|4
1733073140000|2024-12-01 17:12:20|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733073150000|2024-12-01 17:12:30|50.56|50.34|50.59|50.37|50.59|50.37|50.56|50.34|4
1733073180000|2024-12-01 17:13:00|50.58|50.36|50.59|50.37|50.59|50.37|50.57|50.35|4
1733073190000|2024-12-01 17:13:10|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733073220000|2024-12-01 17:13:40|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733073230000|2024-12-01 17:13:50|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733073240000|2024-12-01 17:14:00|50.62|50.4|50.58|50.36|50.62|50.4|50.58|50.36|5
1733073250000|2024-12-01 17:14:10|50.57|50.35|50.55|50.33|50.57|50.35|50.55|50.33|5
1733073260000|2024-12-01 17:14:20|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733073270000|2024-12-01 17:14:30|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733073280000|2024-12-01 17:14:40|50.54|50.32|50.54|50.32|50.55|50.33|50.54|50.32|3
1733073290000|2024-12-01 17:14:50|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733073300000|2024-12-01 17:15:00|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733073310000|2024-12-01 17:15:10|50.55|50.33|50.52|50.3|50.55|50.33|50.52|50.3|2
1733073320000|2024-12-01 17:15:20|50.53|50.31|50.5|50.28|50.54|50.32|50.5|50.28|4
1733073330000|2024-12-01 17:15:30|50.49|50.27|50.49|50.27|50.49|50.27|50.45|50.23|10
1733073340000|2024-12-01 17:15:40|50.48|50.26|50.52|50.3|50.52|50.3|50.48|50.26|4
1733073350000|2024-12-01 17:15:50|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|5
1733073360000|2024-12-01 17:16:00|50.51|50.29|50.46|50.24|50.53|50.31|50.46|50.24|13
1733073370000|2024-12-01 17:16:10|50.47|50.25|50.5|50.28|50.53|50.31|50.47|50.25|8
1733073380000|2024-12-01 17:16:20|50.49|50.27|50.52|50.3|50.52|50.3|50.48|50.26|8
1733073390000|2024-12-01 17:16:30|50.51|50.29|50.49|50.27|50.52|50.3|50.49|50.27|9
1733073400000|2024-12-01 17:16:40|50.48|50.26|50.47|50.25|50.48|50.26|50.47|50.25|4
1733073410000|2024-12-01 17:16:50|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733073420000|2024-12-01 17:17:00|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|2
1733073430000|2024-12-01 17:17:10|50.44|50.22|50.44|50.22|50.45|50.23|50.44|50.22|3
1733073440000|2024-12-01 17:17:20|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733073450000|2024-12-01 17:17:30|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733073470000|2024-12-01 17:17:50|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733073480000|2024-12-01 17:18:00|50.41|50.19|50.4|50.18|50.41|50.19|50.4|50.18|2
1733073500000|2024-12-01 17:18:20|50.45|50.23|50.47|50.25|50.47|50.25|50.45|50.23|3
1733073510000|2024-12-01 17:18:30|50.45|50.23|50.46|50.24|50.46|50.24|50.45|50.23|2
1733073520000|2024-12-01 17:18:40|50.44|50.22|50.43|50.21|50.44|50.22|50.43|50.21|4
1733073540000|2024-12-01 17:19:00|50.44|50.22|50.41|50.19|50.44|50.22|50.41|50.19|6
1733073550000|2024-12-01 17:19:10|50.4|50.18|50.4|50.18|50.41|50.19|50.39|50.17|7
1733073560000|2024-12-01 17:19:20|50.41|50.19|50.4|50.18|50.41|50.19|50.39|50.17|4
1733073570000|2024-12-01 17:19:30|50.41|50.19|50.41|50.19|50.42|50.2|50.41|50.19|3
1733073580000|2024-12-01 17:19:40|50.45|50.23|50.51|50.29|50.51|50.29|50.45|50.23|7
1733073590000|2024-12-01 17:19:50|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733073600000|2024-12-01 17:20:00|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|3
1733073610000|2024-12-01 17:20:10|50.55|50.33|50.5|50.28|50.55|50.33|50.5|50.28|6
1733073620000|2024-12-01 17:20:20|50.49|50.27|50.48|50.26|50.49|50.27|50.47|50.25|3
1733073630000|2024-12-01 17:20:30|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733073640000|2024-12-01 17:20:40|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|3
1733073650000|2024-12-01 17:20:50|50.5|50.28|50.53|50.31|50.53|50.31|50.5|50.28|2
1733073660000|2024-12-01 17:21:00|50.54|50.32|50.57|50.35|50.57|50.35|50.54|50.32|6
1733073670000|2024-12-01 17:21:10|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733073680000|2024-12-01 17:21:20|50.57|50.35|50.58|50.36|50.59|50.37|50.57|50.35|4
1733073690000|2024-12-01 17:21:30|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733073700000|2024-12-01 17:21:40|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733073710000|2024-12-01 17:21:50|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733073720000|2024-12-01 17:22:00|50.56|50.34|50.52|50.3|50.56|50.34|50.52|50.3|6
1733073740000|2024-12-01 17:22:20|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733073750000|2024-12-01 17:22:30|50.54|50.32|50.54|50.32|50.56|50.34|50.53|50.31|7
1733073760000|2024-12-01 17:22:40|50.52|50.3|50.52|50.3|50.52|50.3|50.51|50.29|3
1733073770000|2024-12-01 17:22:50|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733073780000|2024-12-01 17:23:00|50.55|50.33|50.57|50.35|50.57|50.35|50.55|50.33|2
1733073790000|2024-12-01 17:23:10|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733073810000|2024-12-01 17:23:30|50.57|50.35|50.57|50.35|50.58|50.36|50.57|50.35|3
1733073820000|2024-12-01 17:23:40|50.59|50.37|50.6|50.38|50.6|50.38|50.59|50.37|2
1733073830000|2024-12-01 17:23:50|50.61|50.39|50.63|50.41|50.63|50.41|50.61|50.39|3
1733073840000|2024-12-01 17:24:00|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733073850000|2024-12-01 17:24:10|50.63|50.41|50.61|50.39|50.63|50.41|50.61|50.39|3
1733073860000|2024-12-01 17:24:20|50.62|50.4|50.62|50.4|50.62|50.4|50.61|50.39|7
1733073870000|2024-12-01 17:24:30|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733073880000|2024-12-01 17:24:40|50.62|50.4|50.62|50.4|50.62|50.4|50.61|50.39|3
1733073890000|2024-12-01 17:24:50|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|4
1733073920000|2024-12-01 17:25:20|50.65|50.43|50.66|50.44|50.66|50.44|50.65|50.43|2
1733073930000|2024-12-01 17:25:30|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733073940000|2024-12-01 17:25:40|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733073950000|2024-12-01 17:25:50|50.66|50.44|50.66|50.44|50.66|50.44|50.65|50.43|3
1733073960000|2024-12-01 17:26:00|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733073980000|2024-12-01 17:26:20|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|3
1733073990000|2024-12-01 17:26:30|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733074020000|2024-12-01 17:27:00|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|3
1733074040000|2024-12-01 17:27:20|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733074050000|2024-12-01 17:27:30|50.63|50.41|50.65|50.43|50.65|50.43|50.63|50.41|3
1733074060000|2024-12-01 17:27:40|50.66|50.44|50.7|50.48|50.7|50.48|50.66|50.44|3
1733074070000|2024-12-01 17:27:50|50.69|50.47|50.66|50.44|50.69|50.47|50.66|50.44|3
1733074080000|2024-12-01 17:28:00|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|6
1733074090000|2024-12-01 17:28:10|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|5
1733074100000|2024-12-01 17:28:20|50.62|50.4|50.56|50.34|50.62|50.4|50.56|50.34|4
1733074110000|2024-12-01 17:28:30|50.55|50.33|50.54|50.32|50.56|50.34|50.54|50.32|4
1733074120000|2024-12-01 17:28:40|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733074130000|2024-12-01 17:28:50|50.55|50.33|50.54|50.32|50.55|50.33|50.54|50.32|2
1733074140000|2024-12-01 17:29:00|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733074150000|2024-12-01 17:29:10|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733074160000|2024-12-01 17:29:20|50.52|50.3|50.55|50.33|50.55|50.33|50.52|50.3|4
1733074170000|2024-12-01 17:29:30|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733074180000|2024-12-01 17:29:40|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|2
1733074190000|2024-12-01 17:29:50|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733074210000|2024-12-01 17:30:10|50.53|50.31|50.52|50.3|50.53|50.31|50.52|50.3|4
1733074220000|2024-12-01 17:30:20|50.51|50.29|50.51|50.29|50.51|50.29|50.49|50.27|5
1733074230000|2024-12-01 17:30:30|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|4
1733074240000|2024-12-01 17:30:40|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733074250000|2024-12-01 17:30:50|50.56|50.34|50.55|50.33|50.56|50.34|50.54|50.32|4
1733074260000|2024-12-01 17:31:00|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733074270000|2024-12-01 17:31:10|50.57|50.35|50.59|50.37|50.59|50.37|50.57|50.35|2
1733074280000|2024-12-01 17:31:20|50.6|50.38|50.62|50.4|50.62|50.4|50.6|50.38|3
1733074290000|2024-12-01 17:31:30|50.63|50.41|50.65|50.43|50.65|50.43|50.63|50.41|3
1733074300000|2024-12-01 17:31:40|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733074310000|2024-12-01 17:31:50|50.67|50.45|50.7|50.48|50.7|50.48|50.67|50.45|4
1733074320000|2024-12-01 17:32:00|50.71|50.49|50.76|50.54|50.76|50.54|50.71|50.49|6
1733074330000|2024-12-01 17:32:10|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733074340000|2024-12-01 17:32:20|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|3
1733074350000|2024-12-01 17:32:30|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733074360000|2024-12-01 17:32:40|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733074370000|2024-12-01 17:32:50|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733074380000|2024-12-01 17:33:00|50.9|50.68|50.9|50.68|50.91|50.69|50.89|50.67|5
1733074390000|2024-12-01 17:33:10|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|3
1733074400000|2024-12-01 17:33:20|50.9|50.68|50.86|50.64|50.9|50.68|50.85|50.63|6
1733074410000|2024-12-01 17:33:30|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733074420000|2024-12-01 17:33:40|50.86|50.64|50.85|50.63|50.86|50.64|50.85|50.63|2
1733074430000|2024-12-01 17:33:50|50.86|50.64|50.83|50.61|50.86|50.64|50.83|50.61|8
1733074440000|2024-12-01 17:34:00|50.82|50.6|50.8|50.58|50.82|50.6|50.8|50.58|2
1733074450000|2024-12-01 17:34:10|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733074460000|2024-12-01 17:34:20|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733074470000|2024-12-01 17:34:30|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733074480000|2024-12-01 17:34:40|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733074490000|2024-12-01 17:34:50|50.83|50.61|50.86|50.64|50.86|50.64|50.83|50.61|3
1733074500000|2024-12-01 17:35:00|50.85|50.63|50.87|50.65|50.87|50.65|50.85|50.63|5
1733074510000|2024-12-01 17:35:10|50.88|50.66|50.91|50.69|50.91|50.69|50.88|50.66|3
1733074520000|2024-12-01 17:35:20|50.93|50.71|50.89|50.67|50.94|50.72|50.88|50.66|8
1733074540000|2024-12-01 17:35:40|50.9|50.68|50.89|50.67|50.9|50.68|50.88|50.66|4
1733074550000|2024-12-01 17:35:50|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733074560000|2024-12-01 17:36:00|50.89|50.67|50.91|50.69|50.91|50.69|50.88|50.66|5
1733074570000|2024-12-01 17:36:10|50.92|50.7|50.93|50.71|50.94|50.72|50.92|50.7|4
1733074580000|2024-12-01 17:36:20|50.94|50.72|50.91|50.69|50.94|50.72|50.91|50.69|5
1733074590000|2024-12-01 17:36:30|50.9|50.68|50.91|50.69|50.91|50.69|50.9|50.68|2
1733074600000|2024-12-01 17:36:40|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733074610000|2024-12-01 17:36:50|50.91|50.69|50.87|50.65|50.91|50.69|50.86|50.64|4
1733074620000|2024-12-01 17:37:00|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|3
1733074630000|2024-12-01 17:37:10|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733074640000|2024-12-01 17:37:20|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733074650000|2024-12-01 17:37:30|50.89|50.67|50.9|50.68|50.91|50.69|50.89|50.67|5
1733074660000|2024-12-01 17:37:40|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|3
1733074680000|2024-12-01 17:38:00|50.93|50.71|50.91|50.69|50.93|50.71|50.91|50.69|3
1733074690000|2024-12-01 17:38:10|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733074700000|2024-12-01 17:38:20|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733074710000|2024-12-01 17:38:30|50.87|50.65|50.84|50.62|50.87|50.65|50.84|50.62|4
1733074720000|2024-12-01 17:38:40|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733074730000|2024-12-01 17:38:50|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733074750000|2024-12-01 17:39:10|50.87|50.65|50.91|50.69|50.92|50.7|50.87|50.65|4
1733074760000|2024-12-01 17:39:20|50.9|50.68|50.89|50.67|50.9|50.68|50.88|50.66|4
1733074770000|2024-12-01 17:39:30|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733074780000|2024-12-01 17:39:40|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733074790000|2024-12-01 17:39:50|50.89|50.67|50.91|50.69|50.91|50.69|50.88|50.66|3
1733074800000|2024-12-01 17:40:00|50.9|50.68|50.91|50.69|50.92|50.7|50.9|50.68|5
1733074810000|2024-12-01 17:40:10|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|3
1733074820000|2024-12-01 17:40:20|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733074830000|2024-12-01 17:40:30|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733074840000|2024-12-01 17:40:40|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733074850000|2024-12-01 17:40:50|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733074860000|2024-12-01 17:41:00|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733074890000|2024-12-01 17:41:30|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733074900000|2024-12-01 17:41:40|50.98|50.76|50.96|50.74|50.99|50.77|50.95|50.73|6
1733074910000|2024-12-01 17:41:50|50.97|50.75|50.94|50.72|50.97|50.75|50.94|50.72|4
1733074920000|2024-12-01 17:42:00|50.93|50.71|50.96|50.74|50.96|50.74|50.93|50.71|4
1733074930000|2024-12-01 17:42:10|50.97|50.75|50.97|50.75|50.98|50.76|50.97|50.75|3
1733074940000|2024-12-01 17:42:20|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733074950000|2024-12-01 17:42:30|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733074960000|2024-12-01 17:42:40|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733074970000|2024-12-01 17:42:50|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733074980000|2024-12-01 17:43:00|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|4
1733074990000|2024-12-01 17:43:10|51.07|50.85|51.03|50.81|51.07|50.85|51.03|50.81|5
1733075000000|2024-12-01 17:43:20|51.02|50.8|50.98|50.76|51.02|50.8|50.98|50.76|6
1733075010000|2024-12-01 17:43:30|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733075020000|2024-12-01 17:43:40|51.02|50.8|51.02|50.8|51.02|50.8|51.02|50.8|1
1733075030000|2024-12-01 17:43:50|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733075050000|2024-12-01 17:44:10|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733075060000|2024-12-01 17:44:20|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733075070000|2024-12-01 17:44:30|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733075080000|2024-12-01 17:44:40|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733075100000|2024-12-01 17:45:00|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733075120000|2024-12-01 17:45:20|51.05|50.83|51.08|50.86|51.08|50.86|51.05|50.83|4
1733075130000|2024-12-01 17:45:30|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733075140000|2024-12-01 17:45:40|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733075170000|2024-12-01 17:46:10|51.12|50.9|51.14|50.92|51.14|50.92|51.12|50.9|2
1733075180000|2024-12-01 17:46:20|51.15|50.93|51.2|50.98|51.2|50.98|51.15|50.93|6
1733075190000|2024-12-01 17:46:30|51.21|50.99|51.25|51.03|51.25|51.03|51.21|50.99|5
1733075200000|2024-12-01 17:46:40|51.26|51.04|51.27|51.05|51.28|51.06|51.26|51.04|3
1733075210000|2024-12-01 17:46:50|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|4
1733075220000|2024-12-01 17:47:00|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|2
1733075230000|2024-12-01 17:47:10|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733075240000|2024-12-01 17:47:20|51.27|51.05|51.28|51.06|51.28|51.06|51.27|51.05|2
1733075250000|2024-12-01 17:47:30|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733075260000|2024-12-01 17:47:40|51.28|51.06|51.27|51.05|51.29|51.07|51.27|51.05|4
1733075270000|2024-12-01 17:47:50|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733075280000|2024-12-01 17:48:00|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733075290000|2024-12-01 17:48:10|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733075300000|2024-12-01 17:48:20|51.23|51.01|51.19|50.97|51.23|51.01|51.19|50.97|3
1733075310000|2024-12-01 17:48:30|51.2|50.98|51.17|50.95|51.21|50.99|51.17|50.95|4
1733075320000|2024-12-01 17:48:40|51.18|50.96|51.16|50.94|51.18|50.96|51.16|50.94|3
1733075330000|2024-12-01 17:48:50|51.15|50.93|51.13|50.91|51.15|50.93|51.13|50.91|2
1733075340000|2024-12-01 17:49:00|51.12|50.9|51.11|50.89|51.12|50.9|51.1|50.88|5
1733075350000|2024-12-01 17:49:10|51.12|50.9|51.13|50.91|51.14|50.92|51.12|50.9|4
1733075360000|2024-12-01 17:49:20|51.12|50.9|51.13|50.91|51.14|50.92|51.12|50.9|4
1733075370000|2024-12-01 17:49:30|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733075380000|2024-12-01 17:49:40|51.09|50.87|51.08|50.86|51.09|50.87|51.07|50.85|5
1733075400000|2024-12-01 17:50:00|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733075410000|2024-12-01 17:50:10|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733075420000|2024-12-01 17:50:20|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|8
1733075430000|2024-12-01 17:50:30|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|4
1733075440000|2024-12-01 17:50:40|51.06|50.84|51.06|50.84|51.07|50.85|51.06|50.84|3
1733075450000|2024-12-01 17:50:50|51.04|50.82|51.02|50.8|51.04|50.82|51.02|50.8|3
1733075460000|2024-12-01 17:51:00|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733075470000|2024-12-01 17:51:10|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733075500000|2024-12-01 17:51:40|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733075510000|2024-12-01 17:51:50|51.03|50.81|51.01|50.79|51.03|50.81|51.01|50.79|3
1733075530000|2024-12-01 17:52:10|51.02|50.8|51.02|50.8|51.04|50.82|51.01|50.79|5
1733075540000|2024-12-01 17:52:20|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733075550000|2024-12-01 17:52:30|51.07|50.85|51.11|50.89|51.11|50.89|51.07|50.85|3
1733075560000|2024-12-01 17:52:40|51.13|50.91|51.17|50.95|51.17|50.95|51.13|50.91|3
1733075570000|2024-12-01 17:52:50|51.18|50.96|51.1|50.88|51.19|50.97|51.1|50.88|8
1733075580000|2024-12-01 17:53:00|51.09|50.87|51.12|50.9|51.12|50.9|51.09|50.87|3
1733075590000|2024-12-01 17:53:10|51.11|50.89|51.11|50.89|51.11|50.89|51.1|50.88|3
1733075600000|2024-12-01 17:53:20|51.09|50.87|51.09|50.87|51.09|50.87|51.08|50.86|5
1733075610000|2024-12-01 17:53:30|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733075620000|2024-12-01 17:53:40|51.08|50.86|51.04|50.82|51.08|50.86|51.04|50.82|5
1733075630000|2024-12-01 17:53:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|4
1733075640000|2024-12-01 17:54:00|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|2
1733075650000|2024-12-01 17:54:10|51.05|50.83|51.07|50.85|51.07|50.85|51.04|50.82|5
1733075660000|2024-12-01 17:54:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733075670000|2024-12-01 17:54:30|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733075680000|2024-12-01 17:54:40|51.09|50.87|51.17|50.95|51.17|50.95|51.09|50.87|9
1733075690000|2024-12-01 17:54:50|51.18|50.96|51.24|51.02|51.25|51.03|51.18|50.96|8
1733075700000|2024-12-01 17:55:00|51.22|51|51.19|50.97|51.22|51|51.19|50.97|5
1733075710000|2024-12-01 17:55:10|51.18|50.96|51.18|50.96|51.18|50.96|51.14|50.92|5
1733075720000|2024-12-01 17:55:20|51.19|50.97|51.19|50.97|51.19|50.97|51.18|50.96|3
1733075730000|2024-12-01 17:55:30|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733075740000|2024-12-01 17:55:40|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1733075750000|2024-12-01 17:55:50|51.23|51.01|51.25|51.03|51.25|51.03|51.23|51.01|3
1733075760000|2024-12-01 17:56:00|51.24|51.02|51.25|51.03|51.25|51.03|51.23|51.01|4
1733075770000|2024-12-01 17:56:10|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1733075780000|2024-12-01 17:56:20|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|4
1733075790000|2024-12-01 17:56:30|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|4
1733075800000|2024-12-01 17:56:40|51.26|51.04|51.24|51.02|51.26|51.04|51.24|51.02|3
1733075810000|2024-12-01 17:56:50|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733075820000|2024-12-01 17:57:00|51.22|51|51.19|50.97|51.23|51.01|51.19|50.97|4
1733075830000|2024-12-01 17:57:10|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733075840000|2024-12-01 17:57:20|51.21|50.99|51.2|50.98|51.21|50.99|51.2|50.98|4
1733075860000|2024-12-01 17:57:40|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733075870000|2024-12-01 17:57:50|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|4
1733075880000|2024-12-01 17:58:00|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733075890000|2024-12-01 17:58:10|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|2
1733075900000|2024-12-01 17:58:20|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733075910000|2024-12-01 17:58:30|51.2|50.98|51.27|51.05|51.27|51.05|51.2|50.98|5
1733075930000|2024-12-01 17:58:50|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|2
1733075940000|2024-12-01 17:59:00|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|4
1733075950000|2024-12-01 17:59:10|51.22|51|51.25|51.03|51.25|51.03|51.22|51|4
1733075960000|2024-12-01 17:59:20|51.24|51.02|51.24|51.02|51.25|51.03|51.23|51.01|4
1733075970000|2024-12-01 17:59:30|51.25|51.03|51.24|51.02|51.26|51.04|51.24|51.02|4
1733075980000|2024-12-01 17:59:40|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733075990000|2024-12-01 17:59:50|51.22|51|51.22|51|51.22|51|51.22|51|1
1733076000000|2024-12-01 18:00:00|51.23|51.01|51.26|51.04|51.26|51.04|51.22|51|5
1733076010000|2024-12-01 18:00:10|51.25|51.03|51.19|50.97|51.25|51.03|51.19|50.97|6
1733076020000|2024-12-01 18:00:20|51.2|50.98|51.22|51|51.22|51|51.2|50.98|3
1733076030000|2024-12-01 18:00:30|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733076040000|2024-12-01 18:00:40|51.23|51.01|51.23|51.01|51.23|51.01|51.22|51|3
1733076050000|2024-12-01 18:00:50|51.22|51|51.23|51.01|51.23|51.01|51.22|51|2
1733076060000|2024-12-01 18:01:00|51.22|51|51.19|50.97|51.22|51|51.19|50.97|3
1733076070000|2024-12-01 18:01:10|51.2|50.98|51.24|51.02|51.24|51.02|51.2|50.98|4
1733076080000|2024-12-01 18:01:20|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1733076090000|2024-12-01 18:01:30|51.27|51.05|51.25|51.03|51.27|51.05|51.25|51.03|3
1733076100000|2024-12-01 18:01:40|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733076110000|2024-12-01 18:01:50|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733076120000|2024-12-01 18:02:00|51.23|51.01|51.23|51.01|51.24|51.02|51.22|51|5
1733076130000|2024-12-01 18:02:10|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733076140000|2024-12-01 18:02:20|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733076150000|2024-12-01 18:02:30|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733076160000|2024-12-01 18:02:40|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1733076170000|2024-12-01 18:02:50|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733076180000|2024-12-01 18:03:00|51.24|51.02|51.26|51.04|51.26|51.04|51.24|51.02|3
1733076190000|2024-12-01 18:03:10|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733076200000|2024-12-01 18:03:20|51.27|51.05|51.27|51.05|51.27|51.05|51.26|51.04|3
1733076230000|2024-12-01 18:03:50|51.28|51.06|51.28|51.06|51.29|51.07|51.28|51.06|3
1733076240000|2024-12-01 18:04:00|51.29|51.07|51.31|51.09|51.32|51.1|51.28|51.06|6
1733076250000|2024-12-01 18:04:10|51.3|51.08|51.3|51.08|51.31|51.09|51.3|51.08|3
1733076260000|2024-12-01 18:04:20|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733076270000|2024-12-01 18:04:30|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|2
1733076290000|2024-12-01 18:04:50|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733076300000|2024-12-01 18:05:00|51.25|51.03|51.28|51.06|51.28|51.06|51.25|51.03|4
1733076310000|2024-12-01 18:05:10|51.31|51.09|51.31|51.09|51.32|51.1|51.31|51.09|5
1733076320000|2024-12-01 18:05:20|51.3|51.08|51.31|51.09|51.31|51.09|51.3|51.08|2
1733076330000|2024-12-01 18:05:30|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1733076340000|2024-12-01 18:05:40|51.3|51.08|51.25|51.03|51.3|51.08|51.25|51.03|5
1733076350000|2024-12-01 18:05:50|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733076360000|2024-12-01 18:06:00|51.25|51.03|51.21|50.99|51.26|51.04|51.21|50.99|3
1733076390000|2024-12-01 18:06:30|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1733076400000|2024-12-01 18:06:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733076410000|2024-12-01 18:06:50|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733076420000|2024-12-01 18:07:00|51.23|51.01|51.28|51.06|51.28|51.06|51.23|51.01|6
1733076430000|2024-12-01 18:07:10|51.29|51.07|51.21|50.99|51.3|51.08|51.2|50.98|4
1733076480000|2024-12-01 18:08:00|51.19|50.97|51.18|50.96|51.2|50.98|51.18|50.96|3
1733076490000|2024-12-01 18:08:10|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733076500000|2024-12-01 18:08:20|51.19|50.97|51.21|50.99|51.21|50.99|51.19|50.97|3
1733076510000|2024-12-01 18:08:30|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733076520000|2024-12-01 18:08:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733076540000|2024-12-01 18:09:00|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733076570000|2024-12-01 18:09:30|51.22|51|51.22|51|51.22|51|51.22|51|1
1733076590000|2024-12-01 18:09:50|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733076610000|2024-12-01 18:10:10|51.2|50.98|51.18|50.96|51.2|50.98|51.18|50.96|5
1733076620000|2024-12-01 18:10:20|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733076650000|2024-12-01 18:10:50|51.2|50.98|51.22|51|51.22|51|51.2|50.98|2
1733076660000|2024-12-01 18:11:00|51.21|50.99|51.2|50.98|51.21|50.99|51.2|50.98|2
1733076670000|2024-12-01 18:11:10|51.19|50.97|51.17|50.95|51.2|50.98|51.17|50.95|5
1733076680000|2024-12-01 18:11:20|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733076690000|2024-12-01 18:11:30|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733076700000|2024-12-01 18:11:40|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1733076710000|2024-12-01 18:11:50|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|4
1733076740000|2024-12-01 18:12:20|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733076750000|2024-12-01 18:12:30|51.09|50.87|51.1|50.88|51.1|50.88|51.08|50.86|6
1733076780000|2024-12-01 18:13:00|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733076820000|2024-12-01 18:13:40|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733076830000|2024-12-01 18:13:50|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733076850000|2024-12-01 18:14:10|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733076860000|2024-12-01 18:14:20|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|6
1733076870000|2024-12-01 18:14:30|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1733076880000|2024-12-01 18:14:40|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733076890000|2024-12-01 18:14:50|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733076900000|2024-12-01 18:15:00|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733076910000|2024-12-01 18:15:10|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733076920000|2024-12-01 18:15:20|51|50.78|50.95|50.73|51|50.78|50.95|50.73|3
1733076930000|2024-12-01 18:15:30|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733076940000|2024-12-01 18:15:40|50.94|50.72|50.96|50.74|50.96|50.74|50.94|50.72|5
1733076960000|2024-12-01 18:16:00|50.97|50.75|51|50.78|51|50.78|50.97|50.75|4
1733076970000|2024-12-01 18:16:10|51.01|50.79|50.96|50.74|51.01|50.79|50.96|50.74|6
1733076980000|2024-12-01 18:16:20|50.97|50.75|50.97|50.75|50.97|50.75|50.96|50.74|5
1733076990000|2024-12-01 18:16:30|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733077000000|2024-12-01 18:16:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077010000|2024-12-01 18:16:50|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733077020000|2024-12-01 18:17:00|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|3
1733077040000|2024-12-01 18:17:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733077050000|2024-12-01 18:17:30|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733077060000|2024-12-01 18:17:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077070000|2024-12-01 18:17:50|50.98|50.76|50.94|50.72|50.98|50.76|50.93|50.71|5
1733077080000|2024-12-01 18:18:00|50.96|50.74|50.95|50.73|50.96|50.74|50.94|50.72|3
1733077100000|2024-12-01 18:18:20|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733077120000|2024-12-01 18:18:40|50.98|50.76|50.98|50.76|50.98|50.76|50.96|50.74|4
1733077130000|2024-12-01 18:18:50|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077140000|2024-12-01 18:19:00|51|50.78|51.03|50.81|51.03|50.81|51|50.78|3
1733077160000|2024-12-01 18:19:20|51.04|50.82|51.01|50.79|51.07|50.85|51.01|50.79|6
1733077170000|2024-12-01 18:19:30|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733077180000|2024-12-01 18:19:40|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733077190000|2024-12-01 18:19:50|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733077200000|2024-12-01 18:20:00|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077210000|2024-12-01 18:20:10|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733077220000|2024-12-01 18:20:20|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733077230000|2024-12-01 18:20:30|51|50.78|51|50.78|51|50.78|51|50.78|1
1733077240000|2024-12-01 18:20:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077260000|2024-12-01 18:21:00|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733077270000|2024-12-01 18:21:10|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733077280000|2024-12-01 18:21:20|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733077290000|2024-12-01 18:21:30|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|3
1733077300000|2024-12-01 18:21:40|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|2
1733077320000|2024-12-01 18:22:00|51|50.78|51|50.78|51|50.78|51|50.78|1
1733077330000|2024-12-01 18:22:10|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733077340000|2024-12-01 18:22:20|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077350000|2024-12-01 18:22:30|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733077360000|2024-12-01 18:22:40|51|50.78|51.01|50.79|51.01|50.79|51|50.78|2
1733077420000|2024-12-01 18:23:40|51|50.78|51.02|50.8|51.02|50.8|51|50.78|3
1733077430000|2024-12-01 18:23:50|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733077440000|2024-12-01 18:24:00|51|50.78|51|50.78|51.01|50.79|51|50.78|3
1733077450000|2024-12-01 18:24:10|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733077460000|2024-12-01 18:24:20|51|50.78|51|50.78|51|50.78|51|50.78|1
1733077470000|2024-12-01 18:24:30|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733077480000|2024-12-01 18:24:40|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733077490000|2024-12-01 18:24:50|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733077500000|2024-12-01 18:25:00|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733077510000|2024-12-01 18:25:10|50.98|50.76|50.97|50.75|50.98|50.76|50.97|50.75|2
1733077520000|2024-12-01 18:25:20|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733077530000|2024-12-01 18:25:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|6
1733077540000|2024-12-01 18:25:40|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|3
1733077550000|2024-12-01 18:25:50|50.95|50.73|50.89|50.67|50.95|50.73|50.89|50.67|5
1733077560000|2024-12-01 18:26:00|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733077590000|2024-12-01 18:26:30|50.88|50.66|50.93|50.71|50.93|50.71|50.88|50.66|4
1733077600000|2024-12-01 18:26:40|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733077610000|2024-12-01 18:26:50|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733077620000|2024-12-01 18:27:00|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|4
1733077630000|2024-12-01 18:27:10|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733077640000|2024-12-01 18:27:20|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733077650000|2024-12-01 18:27:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733077660000|2024-12-01 18:27:40|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733077680000|2024-12-01 18:28:00|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733077690000|2024-12-01 18:28:10|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733077700000|2024-12-01 18:28:20|50.85|50.63|50.85|50.63|50.86|50.64|50.85|50.63|3
1733077720000|2024-12-01 18:28:40|50.84|50.62|50.86|50.64|50.86|50.64|50.84|50.62|5
1733077730000|2024-12-01 18:28:50|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733077740000|2024-12-01 18:29:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733077760000|2024-12-01 18:29:20|50.85|50.63|50.85|50.63|50.86|50.64|50.85|50.63|3
1733077770000|2024-12-01 18:29:30|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733077800000|2024-12-01 18:30:00|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733077810000|2024-12-01 18:30:10|50.88|50.66|50.88|50.66|50.88|50.66|50.87|50.65|3
1733077820000|2024-12-01 18:30:20|50.87|50.65|50.85|50.63|50.87|50.65|50.85|50.63|3
1733077840000|2024-12-01 18:30:40|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733077850000|2024-12-01 18:30:50|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733077860000|2024-12-01 18:31:00|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733077870000|2024-12-01 18:31:10|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733077880000|2024-12-01 18:31:20|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733077890000|2024-12-01 18:31:30|50.9|50.68|50.94|50.72|50.94|50.72|50.9|50.68|3
1733077900000|2024-12-01 18:31:40|50.95|50.73|50.95|50.73|50.96|50.74|50.94|50.72|5
1733077910000|2024-12-01 18:31:50|50.94|50.72|50.93|50.71|50.94|50.72|50.93|50.71|2
1733077920000|2024-12-01 18:32:00|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733077930000|2024-12-01 18:32:10|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733077940000|2024-12-01 18:32:20|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733077950000|2024-12-01 18:32:30|50.92|50.7|50.93|50.71|50.93|50.71|50.91|50.69|4
1733077960000|2024-12-01 18:32:40|50.95|50.73|50.98|50.76|50.98|50.76|50.95|50.73|4
1733078020000|2024-12-01 18:33:40|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733078030000|2024-12-01 18:33:50|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|4
1733078040000|2024-12-01 18:34:00|50.95|50.73|50.93|50.71|50.95|50.73|50.93|50.71|3
1733078050000|2024-12-01 18:34:10|50.92|50.7|50.91|50.69|50.93|50.71|50.91|50.69|4
1733078060000|2024-12-01 18:34:20|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733078080000|2024-12-01 18:34:40|50.87|50.65|50.87|50.65|50.88|50.66|50.87|50.65|3
1733078090000|2024-12-01 18:34:50|50.86|50.64|50.86|50.64|50.86|50.64|50.84|50.62|5
1733078100000|2024-12-01 18:35:00|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|4
1733078120000|2024-12-01 18:35:20|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733078140000|2024-12-01 18:35:40|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|4
1733078150000|2024-12-01 18:35:50|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|3
1733078160000|2024-12-01 18:36:00|50.85|50.63|50.86|50.64|50.87|50.65|50.85|50.63|3
1733078180000|2024-12-01 18:36:20|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733078190000|2024-12-01 18:36:30|50.87|50.65|50.87|50.65|50.88|50.66|50.87|50.65|3
1733078200000|2024-12-01 18:36:40|50.86|50.64|50.83|50.61|50.86|50.64|50.83|50.61|4
1733078220000|2024-12-01 18:37:00|50.85|50.63|50.85|50.63|50.86|50.64|50.85|50.63|3
1733078230000|2024-12-01 18:37:10|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733078240000|2024-12-01 18:37:20|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733078250000|2024-12-01 18:37:30|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733078260000|2024-12-01 18:37:40|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|3
1733078270000|2024-12-01 18:37:50|50.87|50.65|50.92|50.7|50.93|50.71|50.87|50.65|5
1733078280000|2024-12-01 18:38:00|50.93|50.71|50.93|50.71|50.93|50.71|50.92|50.7|3
1733078290000|2024-12-01 18:38:10|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733078300000|2024-12-01 18:38:20|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|3
1733078320000|2024-12-01 18:38:40|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733078330000|2024-12-01 18:38:50|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|4
1733078340000|2024-12-01 18:39:00|50.87|50.65|50.86|50.64|50.88|50.66|50.86|50.64|4
1733078350000|2024-12-01 18:39:10|50.87|50.65|50.83|50.61|50.87|50.65|50.83|50.61|7
1733078360000|2024-12-01 18:39:20|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733078370000|2024-12-01 18:39:30|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|6
1733078380000|2024-12-01 18:39:40|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733078390000|2024-12-01 18:39:50|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733078400000|2024-12-01 18:40:00|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|2
1733078410000|2024-12-01 18:40:10|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733078420000|2024-12-01 18:40:20|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733078430000|2024-12-01 18:40:30|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733078460000|2024-12-01 18:41:00|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733078470000|2024-12-01 18:41:10|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733078510000|2024-12-01 18:41:50|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733078550000|2024-12-01 18:42:30|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733078560000|2024-12-01 18:42:40|50.9|50.68|50.91|50.69|50.91|50.69|50.9|50.68|2
1733078570000|2024-12-01 18:42:50|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733078590000|2024-12-01 18:43:10|50.91|50.69|50.91|50.69|50.91|50.69|50.9|50.68|3
1733078600000|2024-12-01 18:43:20|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733078610000|2024-12-01 18:43:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733078630000|2024-12-01 18:43:50|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733078640000|2024-12-01 18:44:00|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733078650000|2024-12-01 18:44:10|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733078660000|2024-12-01 18:44:20|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733078670000|2024-12-01 18:44:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733078680000|2024-12-01 18:44:40|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733078700000|2024-12-01 18:45:00|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733078710000|2024-12-01 18:45:10|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733078810000|2024-12-01 18:46:50|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733078840000|2024-12-01 18:47:20|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733078930000|2024-12-01 18:48:50|50.9|50.68|50.97|50.75|50.97|50.75|50.9|50.68|7
1733078940000|2024-12-01 18:49:00|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733078950000|2024-12-01 18:49:10|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|3
1733078960000|2024-12-01 18:49:20|51|50.78|51.05|50.83|51.05|50.83|51|50.78|4
1733078980000|2024-12-01 18:49:40|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|3
1733079000000|2024-12-01 18:50:00|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733079010000|2024-12-01 18:50:10|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1733079020000|2024-12-01 18:50:20|51.13|50.91|51.16|50.94|51.16|50.94|51.13|50.91|3
1733079030000|2024-12-01 18:50:30|51.17|50.95|51.24|51.02|51.25|51.03|51.17|50.95|10
1733079040000|2024-12-01 18:50:40|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733079060000|2024-12-01 18:51:00|51.24|51.02|51.24|51.02|51.25|51.03|51.24|51.02|3
1733079070000|2024-12-01 18:51:10|51.22|51|51.23|51.01|51.23|51.01|51.22|51|2
1733079080000|2024-12-01 18:51:20|51.22|51|51.22|51|51.22|51|51.22|51|1
1733079090000|2024-12-01 18:51:30|51.21|50.99|51.19|50.97|51.21|50.99|51.19|50.97|2
1733079110000|2024-12-01 18:51:50|51.2|50.98|51.19|50.97|51.2|50.98|51.18|50.96|6
1733079120000|2024-12-01 18:52:00|51.2|50.98|51.23|51.01|51.24|51.02|51.2|50.98|5
1733079130000|2024-12-01 18:52:10|51.24|51.02|51.22|51|51.24|51.02|51.22|51|3
1733079140000|2024-12-01 18:52:20|51.23|51.01|51.23|51.01|51.24|51.02|51.23|51.01|3
1733079150000|2024-12-01 18:52:30|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733079160000|2024-12-01 18:52:40|51.23|51.01|51.22|51|51.23|51.01|51.22|51|4
1733079180000|2024-12-01 18:53:00|51.24|51.02|51.29|51.07|51.3|51.08|51.24|51.02|6
1733079190000|2024-12-01 18:53:10|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733079210000|2024-12-01 18:53:30|51.31|51.09|51.33|51.11|51.33|51.11|51.31|51.09|3
1733079220000|2024-12-01 18:53:40|51.35|51.13|51.37|51.15|51.37|51.15|51.35|51.13|3
1733079230000|2024-12-01 18:53:50|51.38|51.16|51.44|51.22|51.44|51.22|51.38|51.16|9
1733079240000|2024-12-01 18:54:00|51.42|51.2|51.41|51.19|51.42|51.2|51.4|51.18|4
1733079250000|2024-12-01 18:54:10|51.42|51.2|51.42|51.2|51.43|51.21|51.42|51.2|3
1733079260000|2024-12-01 18:54:20|51.45|51.23|51.53|51.31|51.53|51.31|51.45|51.23|6
1733079270000|2024-12-01 18:54:30|51.52|51.3|51.56|51.34|51.56|51.34|51.52|51.3|4
1733079280000|2024-12-01 18:54:40|51.54|51.32|51.64|51.42|51.64|51.42|51.54|51.32|8
1733079290000|2024-12-01 18:54:50|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733079300000|2024-12-01 18:55:00|51.66|51.44|51.57|51.35|51.72|51.5|51.57|51.35|13
1733079310000|2024-12-01 18:55:10|51.55|51.33|51.55|51.33|51.55|51.33|51.51|51.29|6
1733079320000|2024-12-01 18:55:20|51.56|51.34|51.54|51.32|51.56|51.34|51.54|51.32|3
1733079330000|2024-12-01 18:55:30|51.53|51.31|51.51|51.29|51.53|51.31|51.51|51.29|3
1733079340000|2024-12-01 18:55:40|51.5|51.28|51.45|51.23|51.5|51.28|51.44|51.22|7
1733079360000|2024-12-01 18:56:00|51.47|51.25|51.55|51.33|51.58|51.36|51.47|51.25|8
1733079370000|2024-12-01 18:56:10|51.54|51.32|51.5|51.28|51.54|51.32|51.5|51.28|9
1733079380000|2024-12-01 18:56:20|51.52|51.3|51.49|51.27|51.52|51.3|51.48|51.26|6
1733079390000|2024-12-01 18:56:30|51.48|51.26|51.52|51.3|51.52|51.3|51.48|51.26|5
1733079400000|2024-12-01 18:56:40|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733079410000|2024-12-01 18:56:50|51.53|51.31|51.55|51.33|51.55|51.33|51.51|51.29|4
1733079420000|2024-12-01 18:57:00|51.52|51.3|51.49|51.27|51.53|51.31|51.49|51.27|7
1733079430000|2024-12-01 18:57:10|51.48|51.26|51.46|51.24|51.48|51.26|51.46|51.24|3
1733079440000|2024-12-01 18:57:20|51.44|51.22|51.27|51.05|51.44|51.22|51.27|51.05|10
1733079450000|2024-12-01 18:57:30|51.28|51.06|51.33|51.11|51.33|51.11|51.28|51.06|6
1733079460000|2024-12-01 18:57:40|51.34|51.12|51.33|51.11|51.34|51.12|51.31|51.09|6
1733079470000|2024-12-01 18:57:50|51.34|51.12|51.36|51.14|51.36|51.14|51.34|51.12|5
1733079480000|2024-12-01 18:58:00|51.38|51.16|51.4|51.18|51.41|51.19|51.36|51.14|6
1733079490000|2024-12-01 18:58:10|51.39|51.17|51.4|51.18|51.4|51.18|51.38|51.16|6
1733079500000|2024-12-01 18:58:20|51.41|51.19|51.44|51.22|51.44|51.22|51.41|51.19|3
1733079510000|2024-12-01 18:58:30|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|2
1733079520000|2024-12-01 18:58:40|51.45|51.23|51.43|51.21|51.45|51.23|51.43|51.21|3
1733079530000|2024-12-01 18:58:50|51.42|51.2|51.43|51.21|51.43|51.21|51.39|51.17|4
1733079540000|2024-12-01 18:59:00|51.42|51.2|51.44|51.22|51.44|51.22|51.41|51.19|7
1733079560000|2024-12-01 18:59:20|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|4
1733079570000|2024-12-01 18:59:30|51.45|51.23|51.56|51.34|51.56|51.34|51.45|51.23|9
1733079580000|2024-12-01 18:59:40|51.57|51.35|51.56|51.34|51.57|51.35|51.55|51.33|4
1733079600000|2024-12-01 19:00:00|51.57|51.35|51.65|51.43|51.65|51.43|51.57|51.35|7
1733079610000|2024-12-01 19:00:10|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733079620000|2024-12-01 19:00:20|51.67|51.45|51.69|51.47|51.69|51.47|51.67|51.45|3
1733079630000|2024-12-01 19:00:30|51.68|51.46|51.65|51.43|51.68|51.46|51.64|51.42|4
1733079640000|2024-12-01 19:00:40|51.66|51.44|51.64|51.42|51.66|51.44|51.64|51.42|3
1733079650000|2024-12-01 19:00:50|51.63|51.41|51.54|51.32|51.63|51.41|51.54|51.32|9
1733079660000|2024-12-01 19:01:00|51.52|51.3|51.49|51.27|51.52|51.3|51.48|51.26|5
1733079670000|2024-12-01 19:01:10|51.5|51.28|51.49|51.27|51.5|51.28|51.49|51.27|4
1733079680000|2024-12-01 19:01:20|51.48|51.26|51.51|51.29|51.51|51.29|51.47|51.25|5
1733079690000|2024-12-01 19:01:30|51.52|51.3|51.56|51.34|51.56|51.34|51.52|51.3|4
1733079700000|2024-12-01 19:01:40|51.57|51.35|51.63|51.41|51.63|51.41|51.57|51.35|5
1733079710000|2024-12-01 19:01:50|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733079720000|2024-12-01 19:02:00|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733079730000|2024-12-01 19:02:10|51.64|51.42|51.65|51.43|51.68|51.46|51.63|51.41|9
1733079740000|2024-12-01 19:02:20|51.66|51.44|51.66|51.44|51.66|51.44|51.64|51.42|5
1733079750000|2024-12-01 19:02:30|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733079760000|2024-12-01 19:02:40|51.7|51.48|51.75|51.53|51.75|51.53|51.7|51.48|5
1733079770000|2024-12-01 19:02:50|51.76|51.54|51.78|51.56|51.79|51.57|51.76|51.54|5
1733079780000|2024-12-01 19:03:00|51.79|51.57|51.81|51.59|51.84|51.62|51.79|51.57|8
1733079790000|2024-12-01 19:03:10|51.82|51.6|51.87|51.65|51.87|51.65|51.79|51.57|10
1733079800000|2024-12-01 19:03:20|51.92|51.7|51.93|51.71|51.93|51.71|51.92|51.7|4
1733079810000|2024-12-01 19:03:30|51.92|51.7|51.93|51.71|51.93|51.71|51.92|51.7|2
1733079820000|2024-12-01 19:03:40|51.94|51.72|51.97|51.75|51.97|51.75|51.94|51.72|5
1733079830000|2024-12-01 19:03:50|51.96|51.74|51.97|51.75|51.97|51.75|51.96|51.74|2
1733079840000|2024-12-01 19:04:00|51.94|51.72|51.94|51.72|51.95|51.73|51.94|51.72|5
1733079850000|2024-12-01 19:04:10|51.93|51.71|51.92|51.7|51.93|51.71|51.92|51.7|2
1733079860000|2024-12-01 19:04:20|51.94|51.72|51.95|51.73|51.95|51.73|51.92|51.7|5
1733079870000|2024-12-01 19:04:30|51.96|51.74|51.97|51.75|51.97|51.75|51.95|51.73|4
1733079880000|2024-12-01 19:04:40|51.98|51.76|51.99|51.77|52|51.78|51.98|51.76|4
1733079890000|2024-12-01 19:04:50|51.98|51.76|51.98|51.76|51.98|51.76|51.97|51.75|3
1733079900000|2024-12-01 19:05:00|51.97|51.75|51.94|51.72|51.97|51.75|51.94|51.72|8
1733079910000|2024-12-01 19:05:10|51.95|51.73|51.99|51.77|52|51.78|51.95|51.73|6
1733079920000|2024-12-01 19:05:20|52|51.78|52|51.78|52|51.78|52|51.78|1
1733079930000|2024-12-01 19:05:30|52.01|51.79|51.99|51.77|52.01|51.79|51.99|51.77|3
1733079940000|2024-12-01 19:05:40|52|51.78|52.05|51.83|52.05|51.83|52|51.78|6
1733079950000|2024-12-01 19:05:50|52.06|51.84|52.04|51.82|52.06|51.84|52.04|51.82|5
1733079960000|2024-12-01 19:06:00|52.03|51.81|52.06|51.84|52.06|51.84|52.03|51.81|4
1733079970000|2024-12-01 19:06:10|52.05|51.83|52.04|51.82|52.06|51.84|52.04|51.82|4
1733079980000|2024-12-01 19:06:20|52.03|51.81|52.01|51.79|52.03|51.81|52.01|51.79|2
1733079990000|2024-12-01 19:06:30|52.02|51.8|52.02|51.8|52.02|51.8|52.01|51.79|5
1733080000000|2024-12-01 19:06:40|52.03|51.81|52.03|51.81|52.03|51.81|52.02|51.8|3
1733080010000|2024-12-01 19:06:50|52.04|51.82|52.04|51.82|52.04|51.82|52.02|51.8|5
1733080020000|2024-12-01 19:07:00|52.03|51.81|52.03|51.81|52.03|51.81|52.03|51.81|1
1733080030000|2024-12-01 19:07:10|52.02|51.8|51.96|51.74|52.02|51.8|51.96|51.74|4
1733080040000|2024-12-01 19:07:20|51.95|51.73|51.93|51.71|51.95|51.73|51.93|51.71|3
1733080050000|2024-12-01 19:07:30|51.92|51.7|51.91|51.69|51.92|51.7|51.91|51.69|2
1733080080000|2024-12-01 19:08:00|51.93|51.71|51.94|51.72|51.94|51.72|51.93|51.71|2
1733080090000|2024-12-01 19:08:10|51.93|51.71|51.88|51.66|51.93|51.71|51.86|51.64|7
1733080100000|2024-12-01 19:08:20|51.89|51.67|51.87|51.65|51.94|51.72|51.87|51.65|8
1733080110000|2024-12-01 19:08:30|51.88|51.66|51.89|51.67|51.89|51.67|51.88|51.66|2
1733080130000|2024-12-01 19:08:50|51.91|51.69|51.93|51.71|51.93|51.71|51.91|51.69|4
1733080140000|2024-12-01 19:09:00|51.94|51.72|51.96|51.74|51.96|51.74|51.94|51.72|3
1733080150000|2024-12-01 19:09:10|52.02|51.8|51.98|51.76|52.03|51.81|51.97|51.75|8
1733080160000|2024-12-01 19:09:20|51.97|51.75|51.92|51.7|51.97|51.75|51.92|51.7|5
1733080170000|2024-12-01 19:09:30|51.91|51.69|51.87|51.65|51.91|51.69|51.87|51.65|4
1733080180000|2024-12-01 19:09:40|51.86|51.64|51.84|51.62|51.86|51.64|51.84|51.62|3
1733080190000|2024-12-01 19:09:50|51.85|51.63|51.85|51.63|51.85|51.63|51.85|51.63|1
1733080200000|2024-12-01 19:10:00|51.86|51.64|51.86|51.64|51.87|51.65|51.86|51.64|3
1733080210000|2024-12-01 19:10:10|51.84|51.62|51.71|51.49|51.84|51.62|51.71|51.49|11
1733080220000|2024-12-01 19:10:20|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|3
1733080230000|2024-12-01 19:10:30|51.69|51.47|51.69|51.47|51.7|51.48|51.68|51.46|5
1733080260000|2024-12-01 19:11:00|51.67|51.45|51.65|51.43|51.67|51.45|51.65|51.43|2
1733080270000|2024-12-01 19:11:10|51.64|51.42|51.5|51.28|51.64|51.42|51.49|51.27|11
1733080280000|2024-12-01 19:11:20|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1733080290000|2024-12-01 19:11:30|51.53|51.31|51.58|51.36|51.58|51.36|51.53|51.31|3
1733080300000|2024-12-01 19:11:40|51.56|51.34|51.49|51.27|51.56|51.34|51.49|51.27|7
1733080310000|2024-12-01 19:11:50|51.47|51.25|51.45|51.23|51.47|51.25|51.45|51.23|3
1733080320000|2024-12-01 19:12:00|51.41|51.19|51.35|51.13|51.41|51.19|51.35|51.13|6
1733080330000|2024-12-01 19:12:10|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733080340000|2024-12-01 19:12:20|51.4|51.18|51.42|51.2|51.42|51.2|51.4|51.18|3
1733080350000|2024-12-01 19:12:30|51.43|51.21|51.48|51.26|51.48|51.26|51.42|51.2|7
1733080360000|2024-12-01 19:12:40|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733080370000|2024-12-01 19:12:50|51.5|51.28|51.53|51.31|51.53|51.31|51.5|51.28|2
1733080380000|2024-12-01 19:13:00|51.54|51.32|51.62|51.4|51.62|51.4|51.54|51.32|5
1733080390000|2024-12-01 19:13:10|51.61|51.39|51.57|51.35|51.61|51.39|51.55|51.33|6
1733080400000|2024-12-01 19:13:20|51.58|51.36|51.56|51.34|51.58|51.36|51.56|51.34|2
1733080410000|2024-12-01 19:13:30|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733080440000|2024-12-01 19:14:00|51.58|51.36|51.54|51.32|51.58|51.36|51.54|51.32|4
1733080450000|2024-12-01 19:14:10|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733080460000|2024-12-01 19:14:20|51.51|51.29|51.54|51.32|51.54|51.32|51.51|51.29|3
1733080480000|2024-12-01 19:14:40|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733080500000|2024-12-01 19:15:00|51.57|51.35|51.59|51.37|51.59|51.37|51.57|51.35|3
1733080510000|2024-12-01 19:15:10|51.6|51.38|51.56|51.34|51.6|51.38|51.56|51.34|4
1733080520000|2024-12-01 19:15:20|51.55|51.33|51.58|51.36|51.58|51.36|51.55|51.33|4
1733080540000|2024-12-01 19:15:40|51.59|51.37|51.6|51.38|51.6|51.38|51.59|51.37|2
1733080550000|2024-12-01 19:15:50|51.61|51.39|51.61|51.39|51.61|51.39|51.6|51.38|3
1733080560000|2024-12-01 19:16:00|51.65|51.43|51.7|51.48|51.7|51.48|51.65|51.43|6
1733080570000|2024-12-01 19:16:10|51.71|51.49|51.82|51.6|51.85|51.63|51.71|51.49|12
1733080580000|2024-12-01 19:16:20|51.78|51.56|51.88|51.66|51.95|51.73|51.77|51.55|17
1733080590000|2024-12-01 19:16:30|51.87|51.65|51.91|51.69|51.91|51.69|51.87|51.65|7
1733080600000|2024-12-01 19:16:40|51.9|51.68|51.97|51.75|51.97|51.75|51.89|51.67|10
1733080610000|2024-12-01 19:16:50|52|51.78|52.05|51.83|52.05|51.83|52|51.78|15
1733080620000|2024-12-01 19:17:00|52.06|51.84|52.01|51.79|52.06|51.84|52.01|51.79|9
1733080630000|2024-12-01 19:17:10|52.03|51.81|52.04|51.82|52.06|51.84|51.97|51.75|14
1733080640000|2024-12-01 19:17:20|52.05|51.83|52.07|51.85|52.07|51.85|52.03|51.81|13
1733080650000|2024-12-01 19:17:30|52.04|51.82|52.03|51.81|52.04|51.82|52.03|51.81|2
1733080660000|2024-12-01 19:17:40|52.04|51.82|52.06|51.84|52.06|51.84|52.04|51.82|3
1733080670000|2024-12-01 19:17:50|52.05|51.83|52.04|51.82|52.05|51.83|52.04|51.82|2
1733080680000|2024-12-01 19:18:00|52.03|51.81|52.1|51.88|52.1|51.88|52.02|51.8|10
1733080690000|2024-12-01 19:18:10|52.11|51.89|52.12|51.9|52.12|51.9|52.08|51.86|8
1733080700000|2024-12-01 19:18:20|52.13|51.91|52.12|51.9|52.13|51.91|52.12|51.9|2
1733080710000|2024-12-01 19:18:30|52.09|51.87|52.14|51.92|52.14|51.92|52.05|51.83|12
1733080720000|2024-12-01 19:18:40|52.13|51.91|52.2|51.98|52.25|52.03|52.13|51.91|16
1733080730000|2024-12-01 19:18:50|52.22|52|52.16|51.94|52.22|52|52.16|51.94|9
1733080740000|2024-12-01 19:19:00|52.13|51.91|52.25|52.03|52.33|52.11|52.13|51.91|19
1733080750000|2024-12-01 19:19:10|52.27|52.05|52.33|52.11|52.33|52.11|52.26|52.04|14
1733080760000|2024-12-01 19:19:20|52.34|52.12|52.33|52.11|52.35|52.13|52.25|52.03|17
1733080770000|2024-12-01 19:19:30|52.34|52.12|52.34|52.12|52.36|52.14|52.32|52.1|11
1733080780000|2024-12-01 19:19:40|52.33|52.11|52.34|52.12|52.35|52.13|52.33|52.11|8
1733080790000|2024-12-01 19:19:50|52.35|52.13|52.37|52.15|52.4|52.18|52.33|52.11|13
1733080800000|2024-12-01 19:20:00|52.36|52.14|52.19|51.97|52.36|52.14|52.19|51.97|9
1733080810000|2024-12-01 19:20:10|52.2|51.98|52.21|51.99|52.25|52.03|52.2|51.98|9
1733080820000|2024-12-01 19:20:20|52.2|51.98|52.3|52.08|52.3|52.08|52.2|51.98|8
1733080830000|2024-12-01 19:20:30|52.34|52.12|52.37|52.15|52.37|52.15|52.34|52.12|5
1733080840000|2024-12-01 19:20:40|52.36|52.14|52.3|52.08|52.37|52.15|52.3|52.08|8
1733080850000|2024-12-01 19:20:50|52.28|52.06|52.21|51.99|52.28|52.06|52.21|51.99|7
1733080860000|2024-12-01 19:21:00|52.15|51.93|52.14|51.92|52.23|52.01|52.14|51.92|12
1733080870000|2024-12-01 19:21:10|52.13|51.91|51.8|51.58|52.13|51.91|51.77|51.55|24
1733080880000|2024-12-01 19:21:20|51.83|51.61|51.96|51.74|51.96|51.74|51.82|51.6|18
1733080890000|2024-12-01 19:21:30|51.95|51.73|52|51.78|52.01|51.79|51.89|51.67|18
1733080900000|2024-12-01 19:21:40|52.01|51.79|51.96|51.74|52.01|51.79|51.93|51.71|16
1733080910000|2024-12-01 19:21:50|51.97|51.75|52|51.78|52|51.78|51.96|51.74|7
1733080920000|2024-12-01 19:22:00|52.07|51.85|52.19|51.97|52.2|51.98|52.07|51.85|16
1733080930000|2024-12-01 19:22:10|52.18|51.96|52.06|51.84|52.18|51.96|52.04|51.82|12
1733080940000|2024-12-01 19:22:20|52.07|51.85|52.03|51.81|52.07|51.85|52.01|51.79|18
1733080950000|2024-12-01 19:22:30|52.02|51.8|52.1|51.88|52.11|51.89|52.02|51.8|10
1733080970000|2024-12-01 19:22:50|52.11|51.89|52.04|51.82|52.11|51.89|52.04|51.82|6
1733080980000|2024-12-01 19:23:00|52.03|51.81|52.22|52|52.22|52|52.01|51.79|14
1733080990000|2024-12-01 19:23:10|52.18|51.96|52.24|52.02|52.24|52.02|52.17|51.95|7
1733081000000|2024-12-01 19:23:20|52.25|52.03|52.24|52.02|52.26|52.04|52.24|52.02|4
1733081010000|2024-12-01 19:23:30|52.23|52.01|52.26|52.04|52.27|52.05|52.23|52.01|6
1733081020000|2024-12-01 19:23:40|52.27|52.05|52.33|52.11|52.37|52.15|52.27|52.05|14
1733081030000|2024-12-01 19:23:50|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1733081040000|2024-12-01 19:24:00|52.35|52.13|52.26|52.04|52.4|52.18|52.26|52.04|16
1733081050000|2024-12-01 19:24:10|52.25|52.03|52.27|52.05|52.27|52.05|52.25|52.03|2
1733081060000|2024-12-01 19:24:20|52.28|52.06|52.31|52.09|52.31|52.09|52.28|52.06|6
1733081070000|2024-12-01 19:24:30|52.3|52.08|52.28|52.06|52.3|52.08|52.26|52.04|5
1733081080000|2024-12-01 19:24:40|52.29|52.07|52.35|52.13|52.35|52.13|52.29|52.07|8
1733081090000|2024-12-01 19:24:50|52.37|52.15|52.41|52.19|52.44|52.22|52.37|52.15|11
1733081100000|2024-12-01 19:25:00|52.42|52.2|52.48|52.26|52.48|52.26|52.42|52.2|5
1733081110000|2024-12-01 19:25:10|52.47|52.25|52.46|52.24|52.48|52.26|52.45|52.23|9
1733081120000|2024-12-01 19:25:20|52.45|52.23|52.43|52.21|52.55|52.33|52.43|52.21|16
1733081130000|2024-12-01 19:25:30|52.42|52.2|52.45|52.23|52.47|52.25|52.36|52.14|13
1733081140000|2024-12-01 19:25:40|52.43|52.21|52.46|52.24|52.48|52.26|52.43|52.21|8
1733081150000|2024-12-01 19:25:50|52.48|52.26|52.46|52.24|52.48|52.26|52.46|52.24|3
1733081160000|2024-12-01 19:26:00|52.47|52.25|52.37|52.15|52.47|52.25|52.36|52.14|8
1733081170000|2024-12-01 19:26:10|52.38|52.16|52.46|52.24|52.46|52.24|52.38|52.16|6
1733081180000|2024-12-01 19:26:20|52.47|52.25|52.45|52.23|52.54|52.32|52.45|52.23|12
1733081190000|2024-12-01 19:26:30|52.44|52.22|52.41|52.19|52.44|52.22|52.39|52.17|7
1733081200000|2024-12-01 19:26:40|52.42|52.2|52.44|52.22|52.45|52.23|52.42|52.2|5
1733081210000|2024-12-01 19:26:50|52.47|52.25|52.51|52.29|52.57|52.35|52.47|52.25|16
1733081220000|2024-12-01 19:27:00|52.5|52.28|52.51|52.29|52.51|52.29|52.46|52.24|7
1733081230000|2024-12-01 19:27:10|52.52|52.3|52.54|52.32|52.56|52.34|52.52|52.3|5
1733081240000|2024-12-01 19:27:20|52.53|52.31|52.53|52.31|52.54|52.32|52.51|52.29|8
1733081250000|2024-12-01 19:27:30|52.54|52.32|52.56|52.34|52.56|52.34|52.54|52.32|3
1733081260000|2024-12-01 19:27:40|52.55|52.33|52.5|52.28|52.55|52.33|52.5|52.28|6
1733081270000|2024-12-01 19:27:50|52.49|52.27|52.46|52.24|52.49|52.27|52.46|52.24|3
1733081280000|2024-12-01 19:28:00|52.45|52.23|52.53|52.31|52.53|52.31|52.45|52.23|6
1733081290000|2024-12-01 19:28:10|52.54|52.32|52.56|52.34|52.56|52.34|52.54|52.32|3
1733081300000|2024-12-01 19:28:20|52.57|52.35|52.6|52.38|52.61|52.39|52.56|52.34|6
1733081310000|2024-12-01 19:28:30|52.62|52.4|52.58|52.36|52.62|52.4|52.58|52.36|7
1733081320000|2024-12-01 19:28:40|52.59|52.37|52.6|52.38|52.61|52.39|52.59|52.37|6
1733081330000|2024-12-01 19:28:50|52.61|52.39|52.69|52.47|52.69|52.47|52.61|52.39|5
1733081340000|2024-12-01 19:29:00|52.71|52.49|52.67|52.45|52.71|52.49|52.67|52.45|3
1733081350000|2024-12-01 19:29:10|52.66|52.44|52.53|52.31|52.66|52.44|52.53|52.31|12
1733081360000|2024-12-01 19:29:20|52.54|52.32|52.59|52.37|52.59|52.37|52.54|52.32|4
1733081370000|2024-12-01 19:29:30|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1733081380000|2024-12-01 19:29:40|52.57|52.35|52.55|52.33|52.57|52.35|52.55|52.33|3
1733081390000|2024-12-01 19:29:50|52.56|52.34|52.56|52.34|52.57|52.35|52.55|52.33|5
1733081400000|2024-12-01 19:30:00|52.55|52.33|52.59|52.37|52.59|52.37|52.54|52.32|7
1733081410000|2024-12-01 19:30:10|52.6|52.38|52.58|52.36|52.6|52.38|52.56|52.34|8
1733081420000|2024-12-01 19:30:20|52.57|52.35|52.68|52.46|52.68|52.46|52.54|52.32|12
1733081430000|2024-12-01 19:30:30|52.69|52.47|52.69|52.47|52.7|52.48|52.69|52.47|3
1733081440000|2024-12-01 19:30:40|52.68|52.46|52.67|52.45|52.68|52.46|52.65|52.43|8
1733081450000|2024-12-01 19:30:50|52.66|52.44|52.58|52.36|52.66|52.44|52.58|52.36|11
1733081460000|2024-12-01 19:31:00|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1733081470000|2024-12-01 19:31:10|52.57|52.35|52.59|52.37|52.59|52.37|52.57|52.35|3
1733081480000|2024-12-01 19:31:20|52.65|52.43|52.62|52.4|52.67|52.45|52.61|52.39|7
1733081490000|2024-12-01 19:31:30|52.61|52.39|52.44|52.22|52.61|52.39|52.44|52.22|11
1733081500000|2024-12-01 19:31:40|52.43|52.21|52.37|52.15|52.43|52.21|52.37|52.15|6
1733081510000|2024-12-01 19:31:50|52.33|52.11|52.39|52.17|52.39|52.17|52.32|52.1|6
1733081520000|2024-12-01 19:32:00|52.4|52.18|52.32|52.1|52.41|52.19|52.32|52.1|12
1733081530000|2024-12-01 19:32:10|52.31|52.09|52.28|52.06|52.31|52.09|52.28|52.06|8
1733081540000|2024-12-01 19:32:20|52.29|52.07|52.3|52.08|52.3|52.08|52.29|52.07|2
1733081550000|2024-12-01 19:32:30|52.31|52.09|52.37|52.15|52.37|52.15|52.31|52.09|7
1733081560000|2024-12-01 19:32:40|52.36|52.14|52.39|52.17|52.39|52.17|52.36|52.14|4
1733081570000|2024-12-01 19:32:50|52.38|52.16|52.4|52.18|52.4|52.18|52.37|52.15|3
1733081580000|2024-12-01 19:33:00|52.35|52.13|52.37|52.15|52.38|52.16|52.34|52.12|7
1733081590000|2024-12-01 19:33:10|52.39|52.17|52.5|52.28|52.5|52.28|52.39|52.17|9
1733081600000|2024-12-01 19:33:20|52.52|52.3|52.5|52.28|52.52|52.3|52.5|52.28|4
1733081610000|2024-12-01 19:33:30|52.47|52.25|52.45|52.23|52.48|52.26|52.45|52.23|6
1733081620000|2024-12-01 19:33:40|52.44|52.22|52.42|52.2|52.47|52.25|52.42|52.2|11
1733081630000|2024-12-01 19:33:50|52.41|52.19|52.39|52.17|52.41|52.19|52.38|52.16|5
1733081640000|2024-12-01 19:34:00|52.4|52.18|52.45|52.23|52.46|52.24|52.38|52.16|12
1733081650000|2024-12-01 19:34:10|52.46|52.24|52.47|52.25|52.47|52.25|52.45|52.23|5
1733081660000|2024-12-01 19:34:20|52.46|52.24|52.47|52.25|52.47|52.25|52.45|52.23|6
1733081670000|2024-12-01 19:34:30|52.49|52.27|52.55|52.33|52.56|52.34|52.49|52.27|10
1733081680000|2024-12-01 19:34:40|52.56|52.34|52.53|52.31|52.57|52.35|52.53|52.31|6
1733081690000|2024-12-01 19:34:50|52.52|52.3|52.53|52.31|52.54|52.32|52.52|52.3|8
1733081700000|2024-12-01 19:35:00|52.51|52.29|52.6|52.38|52.6|52.38|52.51|52.29|7
1733081710000|2024-12-01 19:35:10|52.59|52.37|52.46|52.24|52.59|52.37|52.45|52.23|9
1733081720000|2024-12-01 19:35:20|52.47|52.25|52.52|52.3|52.52|52.3|52.47|52.25|7
1733081730000|2024-12-01 19:35:30|52.54|52.32|52.53|52.31|52.54|52.32|52.53|52.31|2
1733081740000|2024-12-01 19:35:40|52.54|52.32|52.43|52.21|52.55|52.33|52.43|52.21|8
1733081750000|2024-12-01 19:35:50|52.44|52.22|52.46|52.24|52.46|52.24|52.44|52.22|9
1733081760000|2024-12-01 19:36:00|52.47|52.25|52.48|52.26|52.48|52.26|52.45|52.23|6
1733081770000|2024-12-01 19:36:10|52.49|52.27|52.51|52.29|52.55|52.33|52.49|52.27|9
1733081780000|2024-12-01 19:36:20|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|3
1733081790000|2024-12-01 19:36:30|52.47|52.25|52.44|52.22|52.47|52.25|52.43|52.21|8
1733081800000|2024-12-01 19:36:40|52.45|52.23|52.43|52.21|52.45|52.23|52.43|52.21|3
1733081810000|2024-12-01 19:36:50|52.47|52.25|52.51|52.29|52.55|52.33|52.47|52.25|9
1733081820000|2024-12-01 19:37:00|52.53|52.31|52.5|52.28|52.53|52.31|52.49|52.27|10
1733081830000|2024-12-01 19:37:10|52.51|52.29|52.56|52.34|52.56|52.34|52.5|52.28|9
1733081840000|2024-12-01 19:37:20|52.54|52.32|52.54|52.32|52.54|52.32|52.52|52.3|6
1733081850000|2024-12-01 19:37:30|52.51|52.29|52.5|52.28|52.51|52.29|52.5|52.28|4
1733081860000|2024-12-01 19:37:40|52.49|52.27|52.5|52.28|52.5|52.28|52.48|52.26|4
1733081870000|2024-12-01 19:37:50|52.51|52.29|52.64|52.42|52.64|52.42|52.51|52.29|8
1733081880000|2024-12-01 19:38:00|52.66|52.44|52.69|52.47|52.69|52.47|52.66|52.44|6
1733081890000|2024-12-01 19:38:10|52.67|52.45|52.64|52.42|52.67|52.45|52.64|52.42|8
1733081900000|2024-12-01 19:38:20|52.65|52.43|52.73|52.51|52.73|52.51|52.65|52.43|10
1733081910000|2024-12-01 19:38:30|52.74|52.52|52.79|52.57|52.79|52.57|52.74|52.52|10
1733081920000|2024-12-01 19:38:40|52.8|52.58|52.73|52.51|52.8|52.58|52.73|52.51|7
1733081930000|2024-12-01 19:38:50|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1733081940000|2024-12-01 19:39:00|52.76|52.54|52.72|52.5|52.76|52.54|52.71|52.49|7
1733081950000|2024-12-01 19:39:10|52.73|52.51|52.74|52.52|52.8|52.58|52.73|52.51|8
1733081960000|2024-12-01 19:39:20|52.73|52.51|52.74|52.52|52.75|52.53|52.72|52.5|8
1733081970000|2024-12-01 19:39:30|52.75|52.53|52.76|52.54|52.77|52.55|52.75|52.53|4
1733081980000|2024-12-01 19:39:40|52.75|52.53|52.78|52.56|52.78|52.56|52.74|52.52|5
1733081990000|2024-12-01 19:39:50|52.77|52.55|52.85|52.63|52.85|52.63|52.76|52.54|8
1733082000000|2024-12-01 19:40:00|52.84|52.62|52.84|52.62|52.84|52.62|52.84|52.62|1
1733082010000|2024-12-01 19:40:10|52.81|52.59|52.8|52.58|52.81|52.59|52.74|52.52|13
1733082020000|2024-12-01 19:40:20|52.81|52.59|52.87|52.65|52.9|52.68|52.81|52.59|8
1733082030000|2024-12-01 19:40:30|52.86|52.64|52.87|52.65|52.87|52.65|52.86|52.64|2
1733082040000|2024-12-01 19:40:40|52.88|52.66|52.95|52.73|52.98|52.76|52.88|52.66|9
1733082050000|2024-12-01 19:40:50|52.93|52.71|52.86|52.64|52.93|52.71|52.86|52.64|10
1733082060000|2024-12-01 19:41:00|52.84|52.62|52.82|52.6|52.84|52.62|52.79|52.57|8
1733082070000|2024-12-01 19:41:10|52.81|52.59|52.8|52.58|52.81|52.59|52.79|52.57|4
1733082080000|2024-12-01 19:41:20|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|3
1733082090000|2024-12-01 19:41:30|52.81|52.59|52.82|52.6|52.82|52.6|52.79|52.57|8
1733082100000|2024-12-01 19:41:40|52.83|52.61|52.86|52.64|52.88|52.66|52.83|52.61|9
1733082110000|2024-12-01 19:41:50|52.87|52.65|52.9|52.68|52.9|52.68|52.87|52.65|6
1733082120000|2024-12-01 19:42:00|52.89|52.67|52.92|52.7|52.92|52.7|52.88|52.66|6
1733082130000|2024-12-01 19:42:10|52.91|52.69|52.87|52.65|52.92|52.7|52.87|52.65|6
1733082140000|2024-12-01 19:42:20|52.86|52.64|52.85|52.63|52.86|52.64|52.85|52.63|2
1733082150000|2024-12-01 19:42:30|52.86|52.64|52.96|52.74|52.96|52.74|52.86|52.64|8
1733082160000|2024-12-01 19:42:40|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1733082170000|2024-12-01 19:42:50|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733082180000|2024-12-01 19:43:00|52.97|52.75|52.97|52.75|52.98|52.76|52.97|52.75|3
1733082190000|2024-12-01 19:43:10|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1733082200000|2024-12-01 19:43:20|53|52.78|53.08|52.86|53.08|52.86|53|52.78|4
1733082210000|2024-12-01 19:43:30|53.09|52.87|53.22|53|53.22|53|53.09|52.87|10
1733082220000|2024-12-01 19:43:40|53.23|53.01|53.26|53.04|53.26|53.04|53.22|53|6
1733082230000|2024-12-01 19:43:50|53.25|53.03|53.34|53.12|53.34|53.12|53.25|53.03|7
1733082240000|2024-12-01 19:44:00|53.35|53.13|53.32|53.1|53.36|53.14|53.3|53.08|7
1733082250000|2024-12-01 19:44:10|53.33|53.11|53.36|53.14|53.36|53.14|53.33|53.11|5
1733082260000|2024-12-01 19:44:20|53.37|53.15|53.28|53.06|53.37|53.15|53.27|53.05|7
1733082270000|2024-12-01 19:44:30|53.29|53.07|53.35|53.13|53.4|53.18|53.29|53.07|10
1733082280000|2024-12-01 19:44:40|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1733082290000|2024-12-01 19:44:50|53.39|53.17|53.38|53.16|53.39|53.17|53.38|53.16|2
1733082300000|2024-12-01 19:45:00|53.37|53.15|53.49|53.27|53.49|53.27|53.37|53.15|16
1733082310000|2024-12-01 19:45:10|53.47|53.25|53.5|53.28|53.51|53.29|53.47|53.25|6
1733082320000|2024-12-01 19:45:20|53.51|53.29|53.38|53.16|53.51|53.29|53.38|53.16|5
1733082330000|2024-12-01 19:45:30|53.39|53.17|53.64|53.42|53.64|53.42|53.38|53.16|8
1733082340000|2024-12-01 19:45:40|53.67|53.45|53.71|53.49|53.71|53.49|53.64|53.42|14
1733082360000|2024-12-01 19:46:00|53.72|53.5|53.76|53.54|53.76|53.54|53.72|53.5|5
1733082370000|2024-12-01 19:46:10|53.79|53.57|53.82|53.6|53.83|53.61|53.79|53.57|9
1733082380000|2024-12-01 19:46:20|53.85|53.63|53.86|53.64|53.86|53.64|53.82|53.6|8
1733082390000|2024-12-01 19:46:30|53.88|53.66|53.96|53.74|53.97|53.75|53.88|53.66|11
1733082400000|2024-12-01 19:46:40|53.97|53.75|54.07|53.85|54.09|53.87|53.97|53.75|14
1733082410000|2024-12-01 19:46:50|54.08|53.86|53.92|53.7|54.11|53.89|53.89|53.67|14
1733082420000|2024-12-01 19:47:00|53.94|53.72|53.97|53.75|54.05|53.83|53.94|53.72|9
1733082430000|2024-12-01 19:47:10|54|53.78|54.01|53.79|54.01|53.79|53.92|53.7|13
1733082440000|2024-12-01 19:47:20|54.04|53.82|54.01|53.79|54.05|53.83|54.01|53.79|4
1733082450000|2024-12-01 19:47:30|54.02|53.8|54.02|53.8|54.05|53.83|54.02|53.8|5
1733082460000|2024-12-01 19:47:40|54|53.78|53.99|53.77|54|53.78|53.96|53.74|6
1733082470000|2024-12-01 19:47:50|54|53.78|54.02|53.8|54.03|53.81|53.99|53.77|7
1733082480000|2024-12-01 19:48:00|54.03|53.81|54.01|53.79|54.03|53.81|53.98|53.76|10
1733082490000|2024-12-01 19:48:10|54|53.78|54.04|53.82|54.04|53.82|53.99|53.77|5
1733082500000|2024-12-01 19:48:20|54.03|53.81|53.89|53.67|54.05|53.83|53.85|53.63|11
1733082510000|2024-12-01 19:48:30|53.88|53.66|53.83|53.61|53.88|53.66|53.82|53.6|7
1733082520000|2024-12-01 19:48:40|53.84|53.62|53.82|53.6|53.89|53.67|53.82|53.6|8
1733082530000|2024-12-01 19:48:50|53.81|53.59|53.78|53.56|53.81|53.59|53.78|53.56|3
1733082540000|2024-12-01 19:49:00|53.77|53.55|53.52|53.3|53.77|53.55|53.52|53.3|15
1733082550000|2024-12-01 19:49:10|53.5|53.28|53.46|53.24|53.5|53.28|53.45|53.23|6
1733082560000|2024-12-01 19:49:20|53.45|53.23|53.57|53.35|53.61|53.39|53.45|53.23|8
1733082570000|2024-12-01 19:49:30|53.59|53.37|53.68|53.46|53.68|53.46|53.59|53.37|6
1733082580000|2024-12-01 19:49:40|53.67|53.45|53.64|53.42|53.68|53.46|53.64|53.42|10
1733082590000|2024-12-01 19:49:50|53.65|53.43|53.67|53.45|53.67|53.45|53.65|53.43|3
1733082600000|2024-12-01 19:50:00|53.72|53.5|53.84|53.62|53.84|53.62|53.69|53.47|12
1733082610000|2024-12-01 19:50:10|53.85|53.63|53.79|53.57|53.93|53.71|53.79|53.57|21
1733082620000|2024-12-01 19:50:20|53.78|53.56|53.81|53.59|53.83|53.61|53.77|53.55|14
1733082630000|2024-12-01 19:50:30|53.79|53.57|53.78|53.56|53.79|53.57|53.76|53.54|8
1733082640000|2024-12-01 19:50:40|53.76|53.54|53.74|53.52|53.79|53.57|53.74|53.52|9
1733082650000|2024-12-01 19:50:50|53.72|53.5|53.67|53.45|53.72|53.5|53.65|53.43|5
1733082660000|2024-12-01 19:51:00|53.68|53.46|53.63|53.41|53.72|53.5|53.63|53.41|6
1733082670000|2024-12-01 19:51:10|53.62|53.4|53.62|53.4|53.62|53.4|53.61|53.39|5
1733082680000|2024-12-01 19:51:20|53.63|53.41|53.59|53.37|53.64|53.42|53.59|53.37|5
1733082690000|2024-12-01 19:51:30|53.58|53.36|53.52|53.3|53.58|53.36|53.51|53.29|7
1733082700000|2024-12-01 19:51:40|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1733082710000|2024-12-01 19:51:50|53.51|53.29|53.45|53.23|53.51|53.29|53.45|53.23|5
1733082720000|2024-12-01 19:52:00|53.44|53.22|53.46|53.24|53.46|53.24|53.44|53.22|3
1733082730000|2024-12-01 19:52:10|53.5|53.28|53.52|53.3|53.54|53.32|53.5|53.28|8
1733082740000|2024-12-01 19:52:20|53.54|53.32|53.64|53.42|53.64|53.42|53.54|53.32|7
1733082750000|2024-12-01 19:52:30|53.65|53.43|53.67|53.45|53.67|53.45|53.65|53.43|3
1733082760000|2024-12-01 19:52:40|53.68|53.46|53.71|53.49|53.71|53.49|53.68|53.46|4
1733082770000|2024-12-01 19:52:50|53.72|53.5|53.75|53.53|53.75|53.53|53.7|53.48|8
1733082780000|2024-12-01 19:53:00|53.76|53.54|53.72|53.5|53.77|53.55|53.72|53.5|5
1733082790000|2024-12-01 19:53:10|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|4
1733082800000|2024-12-01 19:53:20|53.7|53.48|53.78|53.56|53.78|53.56|53.7|53.48|6
1733082810000|2024-12-01 19:53:30|53.8|53.58|53.92|53.7|53.92|53.7|53.79|53.57|6
1733082820000|2024-12-01 19:53:40|53.91|53.69|53.94|53.72|53.94|53.72|53.9|53.68|6
1733082830000|2024-12-01 19:53:50|53.95|53.73|53.97|53.75|53.98|53.76|53.95|53.73|7
1733082840000|2024-12-01 19:54:00|53.99|53.77|53.96|53.74|53.99|53.77|53.96|53.74|5
1733082850000|2024-12-01 19:54:10|53.97|53.75|53.91|53.69|53.97|53.75|53.91|53.69|7
1733082860000|2024-12-01 19:54:20|53.9|53.68|53.86|53.64|53.9|53.68|53.86|53.64|7
1733082870000|2024-12-01 19:54:30|53.89|53.67|53.91|53.69|53.91|53.69|53.87|53.65|3
1733082880000|2024-12-01 19:54:40|53.92|53.7|53.91|53.69|53.93|53.71|53.91|53.69|4
1733082890000|2024-12-01 19:54:50|53.86|53.64|53.82|53.6|53.86|53.64|53.82|53.6|5
1733082900000|2024-12-01 19:55:00|53.77|53.55|53.72|53.5|53.77|53.55|53.71|53.49|8
1733082910000|2024-12-01 19:55:10|53.73|53.51|53.81|53.59|53.81|53.59|53.73|53.51|15
1733082920000|2024-12-01 19:55:20|53.8|53.58|53.73|53.51|53.8|53.58|53.72|53.5|8
1733082930000|2024-12-01 19:55:30|53.77|53.55|53.88|53.66|53.88|53.66|53.77|53.55|9
1733082940000|2024-12-01 19:55:40|53.89|53.67|53.81|53.59|53.89|53.67|53.81|53.59|9
1733082950000|2024-12-01 19:55:50|53.8|53.58|53.79|53.57|53.8|53.58|53.79|53.57|2
1733082960000|2024-12-01 19:56:00|53.78|53.56|53.77|53.55|53.79|53.57|53.76|53.54|7
1733082970000|2024-12-01 19:56:10|53.76|53.54|53.73|53.51|53.76|53.54|53.71|53.49|8
1733082980000|2024-12-01 19:56:20|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733082990000|2024-12-01 19:56:30|53.73|53.51|53.8|53.58|53.8|53.58|53.72|53.5|6
1733083000000|2024-12-01 19:56:40|53.81|53.59|53.8|53.58|53.81|53.59|53.8|53.58|2
1733083010000|2024-12-01 19:56:50|53.79|53.57|53.75|53.53|53.8|53.58|53.75|53.53|6
1733083020000|2024-12-01 19:57:00|53.74|53.52|53.7|53.48|53.74|53.52|53.7|53.48|7
1733083030000|2024-12-01 19:57:10|53.69|53.47|53.61|53.39|53.69|53.47|53.61|53.39|10
1733083040000|2024-12-01 19:57:20|53.58|53.36|53.6|53.38|53.6|53.38|53.58|53.36|3
1733083050000|2024-12-01 19:57:30|53.65|53.43|53.68|53.46|53.68|53.46|53.6|53.38|8
1733083060000|2024-12-01 19:57:40|53.66|53.44|53.65|53.43|53.66|53.44|53.65|53.43|2
1733083070000|2024-12-01 19:57:50|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|4
1733083080000|2024-12-01 19:58:00|53.65|53.43|53.62|53.4|53.67|53.45|53.62|53.4|9
1733083090000|2024-12-01 19:58:10|53.57|53.35|53.66|53.44|53.66|53.44|53.56|53.34|9
1733083100000|2024-12-01 19:58:20|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|5
1733083110000|2024-12-01 19:58:30|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|2
1733083120000|2024-12-01 19:58:40|53.72|53.5|53.76|53.54|53.76|53.54|53.72|53.5|4
1733083130000|2024-12-01 19:58:50|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1733083140000|2024-12-01 19:59:00|53.81|53.59|53.83|53.61|53.83|53.61|53.81|53.59|3
1733083150000|2024-12-01 19:59:10|53.84|53.62|53.84|53.62|53.84|53.62|53.84|53.62|1
1733083160000|2024-12-01 19:59:20|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|4
1733083170000|2024-12-01 19:59:30|53.8|53.58|53.78|53.56|53.8|53.58|53.75|53.53|8
1733083180000|2024-12-01 19:59:40|53.73|53.51|53.69|53.47|53.73|53.51|53.69|53.47|4
1733083190000|2024-12-01 19:59:50|53.7|53.48|53.72|53.5|53.72|53.5|53.69|53.47|5
1733083200000|2024-12-01 20:00:00|53.73|53.51|53.89|53.67|53.89|53.67|53.73|53.51|13
1733083210000|2024-12-01 20:00:10|53.9|53.68|53.94|53.72|53.96|53.74|53.9|53.68|10
1733083220000|2024-12-01 20:00:20|53.95|53.73|54.01|53.79|54.01|53.79|53.95|53.73|9
1733083230000|2024-12-01 20:00:30|54|53.78|54.04|53.82|54.04|53.82|54|53.78|8
1733083240000|2024-12-01 20:00:40|54.05|53.83|54.07|53.85|54.07|53.85|54.05|53.83|7
1733083250000|2024-12-01 20:00:50|54.08|53.86|54.09|53.87|54.1|53.88|54.08|53.86|4
1733083260000|2024-12-01 20:01:00|54.1|53.88|54.17|53.95|54.18|53.96|54.1|53.88|10
1733083270000|2024-12-01 20:01:10|54.18|53.96|54.28|54.06|54.28|54.06|54.18|53.96|12
1733083280000|2024-12-01 20:01:20|54.3|54.08|54.33|54.11|54.37|54.15|54.29|54.07|20
1733083290000|2024-12-01 20:01:30|54.34|54.12|54.46|54.24|54.47|54.25|54.34|54.12|11
1733083300000|2024-12-01 20:01:40|54.48|54.26|54.57|54.35|54.59|54.37|54.48|54.26|16
1733083310000|2024-12-01 20:01:50|54.58|54.36|54.63|54.41|54.63|54.41|54.57|54.35|12
1733083320000|2024-12-01 20:02:00|54.62|54.4|54.75|54.53|54.75|54.53|54.62|54.4|10
1733083330000|2024-12-01 20:02:10|54.74|54.52|54.9|54.68|54.9|54.68|54.71|54.49|14
1733083340000|2024-12-01 20:02:20|54.89|54.67|55|54.78|55|54.78|54.89|54.67|13
1733083350000|2024-12-01 20:02:30|55.02|54.8|54.97|54.75|55.03|54.81|54.97|54.75|9
1733083360000|2024-12-01 20:02:40|54.98|54.76|54.98|54.76|55.09|54.87|54.98|54.76|11
1733083370000|2024-12-01 20:02:50|54.99|54.77|55.06|54.84|55.1|54.88|54.99|54.77|15
1733083380000|2024-12-01 20:03:00|55.05|54.83|55.02|54.8|55.1|54.88|55.02|54.8|10
1733083390000|2024-12-01 20:03:10|55.05|54.83|55.18|54.96|55.19|54.97|55.05|54.83|11
1733083400000|2024-12-01 20:03:20|55.19|54.97|55.23|55.01|55.23|55.01|55.18|54.96|7
1733083410000|2024-12-01 20:03:30|55.24|55.02|55.14|54.92|55.25|55.03|55.14|54.92|6
1733083420000|2024-12-01 20:03:40|55.13|54.91|55.21|54.99|55.23|55.01|55.13|54.91|6
1733083430000|2024-12-01 20:03:50|55.22|55|55.13|54.91|55.22|55|55.13|54.91|8
1733083440000|2024-12-01 20:04:00|55.14|54.92|55.33|55.11|55.33|55.11|55.12|54.9|12
1733083450000|2024-12-01 20:04:10|55.37|55.15|55.41|55.19|55.5|55.28|55.37|55.15|18
1733083460000|2024-12-01 20:04:20|55.4|55.18|55.38|55.16|55.41|55.19|55.31|55.09|14
1733083470000|2024-12-01 20:04:30|55.39|55.17|55.37|55.15|55.39|55.17|55.37|55.15|5
1733083480000|2024-12-01 20:04:40|55.38|55.16|55.4|55.18|55.48|55.26|55.38|55.16|15
1733083490000|2024-12-01 20:04:50|55.39|55.17|55.41|55.19|55.42|55.2|55.34|55.12|16
1733083500000|2024-12-01 20:05:00|55.4|55.18|55.36|55.14|55.4|55.18|55.32|55.1|16
1733083510000|2024-12-01 20:05:10|55.37|55.15|55.64|55.42|55.64|55.42|55.34|55.12|9
1733083520000|2024-12-01 20:05:20|55.65|55.43|55.7|55.48|55.71|55.49|55.65|55.43|14
1733083530000|2024-12-01 20:05:30|55.71|55.49|55.69|55.47|55.74|55.52|55.69|55.47|8
1733083540000|2024-12-01 20:05:40|55.68|55.46|55.57|55.35|55.68|55.46|55.54|55.32|12
1733083550000|2024-12-01 20:05:50|55.59|55.37|55.75|55.53|55.75|55.53|55.59|55.37|8
1733083560000|2024-12-01 20:06:00|55.76|55.54|55.71|55.49|55.76|55.54|55.67|55.45|16
1733083570000|2024-12-01 20:06:10|55.73|55.51|55.89|55.67|55.89|55.67|55.73|55.51|12
1733083580000|2024-12-01 20:06:20|55.88|55.66|55.7|55.48|55.88|55.66|55.67|55.45|14
1733083590000|2024-12-01 20:06:30|55.88|55.66|55.98|55.76|55.98|55.76|55.88|55.66|14
1733083600000|2024-12-01 20:06:40|55.97|55.75|55.99|55.77|56|55.78|55.97|55.75|6
1733083610000|2024-12-01 20:06:50|55.98|55.76|56.05|55.83|56.06|55.84|55.98|55.76|6
1733083620000|2024-12-01 20:07:00|56.04|55.82|56.04|55.82|56.04|55.82|55.99|55.77|8
1733083630000|2024-12-01 20:07:10|56.03|55.81|56.08|55.86|56.11|55.89|56.01|55.79|16
1733083640000|2024-12-01 20:07:20|56.1|55.88|56.07|55.85|56.1|55.88|56.05|55.83|14
1733083650000|2024-12-01 20:07:30|56.06|55.84|56.03|55.81|56.06|55.84|55.91|55.69|17
1733083660000|2024-12-01 20:07:40|56|55.78|56.04|55.82|56.04|55.82|56|55.78|13
1733083670000|2024-12-01 20:07:50|56.05|55.83|56.07|55.85|56.1|55.88|56.05|55.83|6
1733083680000|2024-12-01 20:08:00|56.09|55.87|56.11|55.89|56.11|55.89|56.08|55.86|5
1733083690000|2024-12-01 20:08:10|56.12|55.9|56.21|55.99|56.24|56.02|56.12|55.9|11
1733083700000|2024-12-01 20:08:20|56.25|56.03|56.34|56.12|56.34|56.12|56.21|55.99|11
1733083710000|2024-12-01 20:08:30|56.31|56.09|56.32|56.1|56.32|56.1|56.28|56.06|14
1733083720000|2024-12-01 20:08:40|56.3|56.08|56.08|55.86|56.3|56.08|56.08|55.86|13
1733083730000|2024-12-01 20:08:50|56.02|55.8|54.62|54.4|56.02|55.8|54.62|54.4|31
1733083740000|2024-12-01 20:09:00|54.66|54.44|54.42|54.2|55.02|54.8|54.42|54.2|29
1733083750000|2024-12-01 20:09:10|54.39|54.17|54.49|54.27|54.76|54.54|54.38|54.16|33
1733083760000|2024-12-01 20:09:20|54.46|54.24|54.46|54.24|54.69|54.47|54.45|54.23|21
1733083770000|2024-12-01 20:09:30|54.45|54.23|54.34|54.12|54.47|54.25|54.31|54.09|25
1733083780000|2024-12-01 20:09:40|54.33|54.11|54.61|54.39|54.66|54.44|54.33|54.11|22
1733083790000|2024-12-01 20:09:50|54.52|54.3|54.46|54.24|54.53|54.31|54.46|54.24|9
1733083800000|2024-12-01 20:10:00|54.47|54.25|54.45|54.23|54.7|54.48|54.45|54.23|25
1733083810000|2024-12-01 20:10:10|54.48|54.26|54.69|54.47|54.69|54.47|54.34|54.12|25
1733083820000|2024-12-01 20:10:20|54.67|54.45|54.74|54.52|54.75|54.53|54.63|54.41|17
1733083830000|2024-12-01 20:10:30|54.75|54.53|55.07|54.85|55.09|54.87|54.75|54.53|22
1733083840000|2024-12-01 20:10:40|55.08|54.86|55.12|54.9|55.12|54.9|54.95|54.73|18
1733083850000|2024-12-01 20:10:50|55.13|54.91|55.08|54.86|55.13|54.91|55.04|54.82|16
1733083860000|2024-12-01 20:11:00|55.06|54.84|54.96|54.74|55.06|54.84|54.77|54.55|27
1733083870000|2024-12-01 20:11:10|54.93|54.71|54.98|54.76|55.05|54.83|54.93|54.71|11
1733083880000|2024-12-01 20:11:20|55|54.78|55.06|54.84|55.06|54.84|54.93|54.71|17
1733083890000|2024-12-01 20:11:30|55.05|54.83|54.97|54.75|55.09|54.87|54.97|54.75|24
1733083900000|2024-12-01 20:11:40|55|54.78|54.93|54.71|55|54.78|54.9|54.68|20
1733083910000|2024-12-01 20:11:50|54.92|54.7|55.06|54.84|55.06|54.84|54.84|54.62|14
1733083920000|2024-12-01 20:12:00|55.07|54.85|54.96|54.74|55.09|54.87|54.94|54.72|16
1733083930000|2024-12-01 20:12:10|54.95|54.73|54.91|54.69|54.96|54.74|54.89|54.67|15
1733083940000|2024-12-01 20:12:20|54.86|54.64|54.63|54.41|54.86|54.64|54.61|54.39|13
1733083950000|2024-12-01 20:12:30|54.62|54.4|54.59|54.37|54.63|54.41|54.56|54.34|15
1733083960000|2024-12-01 20:12:40|54.62|54.4|54.67|54.45|54.67|54.45|54.58|54.36|14
1733083970000|2024-12-01 20:12:50|54.69|54.47|54.78|54.56|54.78|54.56|54.69|54.47|7
1733083980000|2024-12-01 20:13:00|54.85|54.63|55.01|54.79|55.01|54.79|54.76|54.54|18
1733083990000|2024-12-01 20:13:10|55.02|54.8|55.02|54.8|55.05|54.83|54.98|54.76|8
1733084000000|2024-12-01 20:13:20|55.03|54.81|55.01|54.79|55.06|54.84|54.99|54.77|8
1733084010000|2024-12-01 20:13:30|54.99|54.77|54.99|54.77|54.99|54.77|54.96|54.74|4
1733084020000|2024-12-01 20:13:40|54.98|54.76|54.99|54.77|55|54.78|54.98|54.76|6
1733084040000|2024-12-01 20:14:00|54.98|54.76|54.98|54.76|54.98|54.76|54.9|54.68|8
1733084050000|2024-12-01 20:14:10|54.96|54.74|54.83|54.61|54.97|54.75|54.83|54.61|9
1733084060000|2024-12-01 20:14:20|54.82|54.6|54.74|54.52|54.84|54.62|54.74|54.52|10
1733084070000|2024-12-01 20:14:30|54.73|54.51|54.75|54.53|54.75|54.53|54.67|54.45|12
1733084080000|2024-12-01 20:14:40|54.76|54.54|54.75|54.53|54.81|54.59|54.74|54.52|11
1733084090000|2024-12-01 20:14:50|54.76|54.54|54.82|54.6|54.82|54.6|54.75|54.53|7
1733084100000|2024-12-01 20:15:00|54.83|54.61|54.99|54.77|54.99|54.77|54.83|54.61|13
1733084110000|2024-12-01 20:15:10|55|54.78|55|54.78|55.01|54.79|54.83|54.61|17
1733084120000|2024-12-01 20:15:20|55.01|54.79|54.66|54.44|55.05|54.83|54.65|54.43|21
1733084130000|2024-12-01 20:15:30|54.68|54.46|54.65|54.43|54.68|54.46|54.5|54.28|20
1733084140000|2024-12-01 20:15:40|54.66|54.44|54.69|54.47|54.78|54.56|54.64|54.42|24
1733084150000|2024-12-01 20:15:50|54.65|54.43|54.67|54.45|54.73|54.51|54.65|54.43|15
1733084160000|2024-12-01 20:16:00|54.61|54.39|54.48|54.26|54.61|54.39|54.47|54.25|18
1733084170000|2024-12-01 20:16:10|54.47|54.25|54.24|54.02|54.47|54.25|54.24|54.02|16
1733084180000|2024-12-01 20:16:20|54.25|54.03|54.29|54.07|54.29|54.07|54.17|53.95|13
1733084190000|2024-12-01 20:16:30|54.27|54.05|54.02|53.8|54.27|54.05|54.02|53.8|17
1733084200000|2024-12-01 20:16:40|53.99|53.77|53.83|53.61|53.99|53.77|53.82|53.6|17
1733084210000|2024-12-01 20:16:50|53.82|53.6|53.84|53.62|53.84|53.62|53.82|53.6|4
1733084220000|2024-12-01 20:17:00|53.82|53.6|54.09|53.87|54.09|53.87|53.82|53.6|22
1733084230000|2024-12-01 20:17:10|54.07|53.85|54.09|53.87|54.09|53.87|53.99|53.77|14
1733084240000|2024-12-01 20:17:20|54.1|53.88|54.09|53.87|54.11|53.89|54.05|53.83|13
1733084250000|2024-12-01 20:17:30|54.13|53.91|54.15|53.93|54.16|53.94|54.11|53.89|15
1733084260000|2024-12-01 20:17:40|54.13|53.91|54.18|53.96|54.18|53.96|54.03|53.81|17
1733084270000|2024-12-01 20:17:50|54.16|53.94|54.08|53.86|54.17|53.95|54.08|53.86|12
1733084280000|2024-12-01 20:18:00|54.15|53.93|54.19|53.97|54.34|54.12|54.13|53.91|21
1733084290000|2024-12-01 20:18:10|54.21|53.99|54.15|53.93|54.21|53.99|54.13|53.91|11
1733084300000|2024-12-01 20:18:20|54.14|53.92|54.22|54|54.27|54.05|54.14|53.92|12
1733084310000|2024-12-01 20:18:30|54.21|53.99|54.05|53.83|54.21|53.99|54|53.78|11
1733084320000|2024-12-01 20:18:40|54.06|53.84|54.06|53.84|54.06|53.84|54.06|53.84|1
1733084330000|2024-12-01 20:18:50|54.05|53.83|53.97|53.75|54.05|53.83|53.97|53.75|7
1733084340000|2024-12-01 20:19:00|53.96|53.74|53.88|53.66|53.96|53.74|53.87|53.65|7
1733084350000|2024-12-01 20:19:10|53.89|53.67|53.85|53.63|53.98|53.76|53.85|53.63|15
1733084360000|2024-12-01 20:19:20|53.87|53.65|53.86|53.64|53.87|53.65|53.85|53.63|5
1733084370000|2024-12-01 20:19:30|53.87|53.65|53.88|53.66|53.9|53.68|53.87|53.65|5
1733084380000|2024-12-01 20:19:40|53.89|53.67|53.77|53.55|53.89|53.67|53.77|53.55|12
1733084390000|2024-12-01 20:19:50|53.76|53.54|53.69|53.47|53.76|53.54|53.69|53.47|6
1733084400000|2024-12-01 20:20:00|53.68|53.46|53.8|53.58|53.8|53.58|53.68|53.46|10
1733084410000|2024-12-01 20:20:10|53.82|53.6|53.74|53.52|53.83|53.61|53.74|53.52|7
1733084420000|2024-12-01 20:20:20|53.73|53.51|53.85|53.63|53.85|53.63|53.72|53.5|13
1733084430000|2024-12-01 20:20:30|53.89|53.67|54.04|53.82|54.04|53.82|53.89|53.67|8
1733084440000|2024-12-01 20:20:40|54.05|53.83|54.01|53.79|54.08|53.86|54.01|53.79|7
1733084450000|2024-12-01 20:20:50|54.02|53.8|53.96|53.74|54.02|53.8|53.95|53.73|8
1733084460000|2024-12-01 20:21:00|54.02|53.8|53.95|53.73|54.13|53.91|53.95|53.73|18
1733084470000|2024-12-01 20:21:10|53.94|53.72|54.03|53.81|54.03|53.81|53.9|53.68|9
1733084480000|2024-12-01 20:21:20|54.04|53.82|54.1|53.88|54.1|53.88|54.03|53.81|5
1733084490000|2024-12-01 20:21:30|54.07|53.85|54.05|53.83|54.07|53.85|54.04|53.82|9
1733084500000|2024-12-01 20:21:40|54.04|53.82|54.11|53.89|54.11|53.89|54.04|53.82|10
1733084510000|2024-12-01 20:21:50|54.09|53.87|54.12|53.9|54.14|53.92|54.09|53.87|9
1733084520000|2024-12-01 20:22:00|54.13|53.91|54.16|53.94|54.19|53.97|54.11|53.89|11
1733084530000|2024-12-01 20:22:10|54.13|53.91|53.95|53.73|54.13|53.91|53.95|53.73|9
1733084540000|2024-12-01 20:22:20|53.96|53.74|54.08|53.86|54.1|53.88|53.96|53.74|9
1733084550000|2024-12-01 20:22:30|54.09|53.87|54.19|53.97|54.19|53.97|54.09|53.87|6
1733084560000|2024-12-01 20:22:40|54.18|53.96|54.19|53.97|54.23|54.01|54.18|53.96|4
1733084570000|2024-12-01 20:22:50|54.16|53.94|54.11|53.89|54.16|53.94|54.11|53.89|4
1733084580000|2024-12-01 20:23:00|54.13|53.91|54.18|53.96|54.29|54.07|54.13|53.91|13
1733084590000|2024-12-01 20:23:10|54.2|53.98|54.21|53.99|54.22|54|54.13|53.91|9
1733084600000|2024-12-01 20:23:20|54.19|53.97|54.18|53.96|54.21|53.99|54.17|53.95|6
1733084610000|2024-12-01 20:23:30|54.15|53.93|54.05|53.83|54.15|53.93|54.05|53.83|5
1733084620000|2024-12-01 20:23:40|54.04|53.82|54.05|53.83|54.05|53.83|54.04|53.82|4
1733084630000|2024-12-01 20:23:50|54.04|53.82|54.05|53.83|54.05|53.83|54.03|53.81|4
1733084640000|2024-12-01 20:24:00|54.06|53.84|53.99|53.77|54.14|53.92|53.99|53.77|15
1733084650000|2024-12-01 20:24:10|53.97|53.75|53.88|53.66|53.97|53.75|53.86|53.64|12
1733084660000|2024-12-01 20:24:20|53.87|53.65|53.94|53.72|53.94|53.72|53.86|53.64|8
1733084670000|2024-12-01 20:24:30|53.93|53.71|53.93|53.71|53.93|53.71|53.87|53.65|7
1733084680000|2024-12-01 20:24:40|53.9|53.68|53.94|53.72|53.94|53.72|53.9|53.68|6
1733084690000|2024-12-01 20:24:50|53.95|53.73|53.99|53.77|54.03|53.81|53.95|53.73|10
1733084700000|2024-12-01 20:25:00|54.01|53.79|53.88|53.66|54.03|53.81|53.83|53.61|18
1733084710000|2024-12-01 20:25:10|53.9|53.68|54.06|53.84|54.06|53.84|53.9|53.68|12
1733084720000|2024-12-01 20:25:20|54.05|53.83|54.05|53.83|54.06|53.84|54.03|53.81|6
1733084730000|2024-12-01 20:25:30|54.06|53.84|54.04|53.82|54.06|53.84|54.03|53.81|7
1733084740000|2024-12-01 20:25:40|54.05|53.83|54.03|53.81|54.05|53.83|54.02|53.8|4
1733084750000|2024-12-01 20:25:50|54.02|53.8|53.95|53.73|54.02|53.8|53.95|53.73|6
1733084760000|2024-12-01 20:26:00|53.93|53.71|54.03|53.81|54.03|53.81|53.92|53.7|8
1733084770000|2024-12-01 20:26:10|54.04|53.82|53.98|53.76|54.04|53.82|53.97|53.75|7
1733084780000|2024-12-01 20:26:20|53.97|53.75|53.85|53.63|53.98|53.76|53.84|53.62|15
1733084790000|2024-12-01 20:26:30|53.84|53.62|53.71|53.49|53.84|53.62|53.71|53.49|8
1733084800000|2024-12-01 20:26:40|53.7|53.48|53.66|53.44|53.7|53.48|53.66|53.44|6
1733084810000|2024-12-01 20:26:50|53.65|53.43|53.61|53.39|53.65|53.43|53.61|53.39|4
1733084820000|2024-12-01 20:27:00|53.58|53.36|53.44|53.22|53.58|53.36|53.44|53.22|8
1733084830000|2024-12-01 20:27:10|53.39|53.17|53.06|52.84|53.39|53.17|53.03|52.81|16
1733084840000|2024-12-01 20:27:20|53.04|52.82|52.98|52.76|53.07|52.85|52.98|52.76|5
1733084850000|2024-12-01 20:27:30|52.99|52.77|52.8|52.58|53.02|52.8|52.8|52.58|14
1733084860000|2024-12-01 20:27:40|52.79|52.57|52.89|52.67|52.91|52.69|52.75|52.53|21
1733084870000|2024-12-01 20:27:50|52.88|52.66|52.83|52.61|52.92|52.7|52.83|52.61|15
1733084880000|2024-12-01 20:28:00|52.82|52.6|52.94|52.72|52.98|52.76|52.82|52.6|16
1733084890000|2024-12-01 20:28:10|52.95|52.73|53|52.78|53.02|52.8|52.93|52.71|14
1733084900000|2024-12-01 20:28:20|53.06|52.84|53.21|52.99|53.23|53.01|53.06|52.84|18
1733084910000|2024-12-01 20:28:30|53.2|52.98|53.16|52.94|53.2|52.98|53.11|52.89|10
1733084920000|2024-12-01 20:28:40|53.15|52.93|53.13|52.91|53.16|52.94|53.12|52.9|4
1733084930000|2024-12-01 20:28:50|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733084940000|2024-12-01 20:29:00|53.14|52.92|53.02|52.8|53.15|52.93|53.02|52.8|11
1733084950000|2024-12-01 20:29:10|53.01|52.79|52.95|52.73|53.05|52.83|52.94|52.72|9
1733084960000|2024-12-01 20:29:20|52.97|52.75|53.03|52.81|53.04|52.82|52.97|52.75|11
1733084970000|2024-12-01 20:29:30|53.04|52.82|53.14|52.92|53.14|52.92|53.02|52.8|13
1733084980000|2024-12-01 20:29:40|53.15|52.93|53.01|52.79|53.15|52.93|53.01|52.79|9
1733084990000|2024-12-01 20:29:50|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1733085000000|2024-12-01 20:30:00|53.03|52.81|53.08|52.86|53.08|52.86|53.02|52.8|11
1733085010000|2024-12-01 20:30:10|53.09|52.87|53.18|52.96|53.21|52.99|53.09|52.87|14
1733085020000|2024-12-01 20:30:20|53.19|52.97|53.06|52.84|53.19|52.97|53.06|52.84|19
1733085030000|2024-12-01 20:30:30|53.04|52.82|53.03|52.81|53.06|52.84|52.99|52.77|14
1733085040000|2024-12-01 20:30:40|53.02|52.8|53.06|52.84|53.06|52.84|52.99|52.77|13
1733085050000|2024-12-01 20:30:50|53.03|52.81|53.15|52.93|53.15|52.93|53.01|52.79|19
1733085060000|2024-12-01 20:31:00|53.16|52.94|53.18|52.96|53.21|52.99|53.12|52.9|14
1733085070000|2024-12-01 20:31:10|53.19|52.97|53.34|53.12|53.34|53.12|53.19|52.97|13
1733085080000|2024-12-01 20:31:20|53.35|53.13|53.32|53.1|53.35|53.13|53.26|53.04|15
1733085090000|2024-12-01 20:31:30|53.34|53.12|53.36|53.14|53.37|53.15|53.32|53.1|13
1733085100000|2024-12-01 20:31:40|53.35|53.13|53.34|53.12|53.35|53.13|53.31|53.09|8
1733085110000|2024-12-01 20:31:50|53.33|53.11|53.19|52.97|53.34|53.12|53.19|52.97|12
1733085120000|2024-12-01 20:32:00|53.18|52.96|53.13|52.91|53.19|52.97|53.13|52.91|12
1733085130000|2024-12-01 20:32:10|53.11|52.89|52.97|52.75|53.11|52.89|52.97|52.75|9
1733085140000|2024-12-01 20:32:20|52.99|52.77|53|52.78|53.05|52.83|52.98|52.76|12
1733085150000|2024-12-01 20:32:30|53.01|52.79|53.1|52.88|53.1|52.88|53|52.78|10
1733085160000|2024-12-01 20:32:40|53.11|52.89|53.13|52.91|53.19|52.97|53.11|52.89|13
1733085170000|2024-12-01 20:32:50|53.15|52.93|53.24|53.02|53.24|53.02|53.15|52.93|16
1733085180000|2024-12-01 20:33:00|53.27|53.05|53.3|53.08|53.37|53.15|53.27|53.05|20
1733085190000|2024-12-01 20:33:10|53.33|53.11|53.21|52.99|53.33|53.11|53.21|52.99|12
1733085200000|2024-12-01 20:33:20|53.23|53.01|53.34|53.12|53.34|53.12|53.23|53.01|14
1733085210000|2024-12-01 20:33:30|53.31|53.09|53.32|53.1|53.33|53.11|53.3|53.08|10
1733085220000|2024-12-01 20:33:40|53.31|53.09|53.44|53.22|53.47|53.25|53.31|53.09|14
1733085230000|2024-12-01 20:33:50|53.45|53.23|53.43|53.21|53.45|53.23|53.43|53.21|3
1733085240000|2024-12-01 20:34:00|53.41|53.19|53.54|53.32|53.55|53.33|53.4|53.18|9
1733085250000|2024-12-01 20:34:10|53.5|53.28|53.38|53.16|53.5|53.28|53.38|53.16|13
1733085260000|2024-12-01 20:34:20|53.39|53.17|53.41|53.19|53.46|53.24|53.37|53.15|20
1733085270000|2024-12-01 20:34:30|53.42|53.2|53.48|53.26|53.49|53.27|53.42|53.2|12
1733085280000|2024-12-01 20:34:40|53.49|53.27|53.48|53.26|53.54|53.32|53.48|53.26|11
1733085290000|2024-12-01 20:34:50|53.51|53.29|53.53|53.31|53.54|53.32|53.48|53.26|11
1733085300000|2024-12-01 20:35:00|53.54|53.32|53.63|53.41|53.63|53.41|53.48|53.26|14
1733085310000|2024-12-01 20:35:10|53.64|53.42|53.59|53.37|53.68|53.46|53.57|53.35|9
1733085320000|2024-12-01 20:35:20|53.58|53.36|53.49|53.27|53.58|53.36|53.49|53.27|8
1733085330000|2024-12-01 20:35:30|53.5|53.28|53.49|53.27|53.5|53.28|53.47|53.25|7
1733085340000|2024-12-01 20:35:40|53.51|53.29|53.59|53.37|53.59|53.37|53.51|53.29|7
1733085350000|2024-12-01 20:35:50|53.65|53.43|53.75|53.53|53.75|53.53|53.65|53.43|11
1733085360000|2024-12-01 20:36:00|53.76|53.54|53.8|53.58|53.82|53.6|53.74|53.52|16
1733085370000|2024-12-01 20:36:10|53.82|53.6|53.84|53.62|53.89|53.67|53.82|53.6|9
1733085380000|2024-12-01 20:36:20|53.83|53.61|53.77|53.55|53.83|53.61|53.74|53.52|11
1733085390000|2024-12-01 20:36:30|53.76|53.54|53.75|53.53|53.78|53.56|53.75|53.53|4
1733085400000|2024-12-01 20:36:40|53.76|53.54|53.73|53.51|53.78|53.56|53.73|53.51|7
1733085410000|2024-12-01 20:36:50|53.74|53.52|53.74|53.52|53.75|53.53|53.7|53.48|12
1733085420000|2024-12-01 20:37:00|53.73|53.51|53.72|53.5|53.74|53.52|53.69|53.47|11
1733085430000|2024-12-01 20:37:10|53.71|53.49|53.65|53.43|53.71|53.49|53.65|53.43|8
1733085440000|2024-12-01 20:37:20|53.63|53.41|53.72|53.5|53.72|53.5|53.63|53.41|15
1733085450000|2024-12-01 20:37:30|53.76|53.54|53.8|53.58|53.8|53.58|53.75|53.53|7
1733085460000|2024-12-01 20:37:40|53.78|53.56|53.83|53.61|53.83|53.61|53.78|53.56|3
1733085470000|2024-12-01 20:37:50|53.84|53.62|53.81|53.59|53.85|53.63|53.8|53.58|9
1733085480000|2024-12-01 20:38:00|53.82|53.6|53.79|53.57|53.85|53.63|53.79|53.57|12
1733085490000|2024-12-01 20:38:10|53.78|53.56|53.78|53.56|53.79|53.57|53.78|53.56|3
1733085500000|2024-12-01 20:38:20|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1733085520000|2024-12-01 20:38:40|53.74|53.52|53.69|53.47|53.74|53.52|53.69|53.47|5
1733085530000|2024-12-01 20:38:50|53.71|53.49|53.7|53.48|53.71|53.49|53.7|53.48|4
1733085540000|2024-12-01 20:39:00|53.71|53.49|53.46|53.24|53.71|53.49|53.45|53.23|12
1733085550000|2024-12-01 20:39:10|53.48|53.26|53.65|53.43|53.65|53.43|53.48|53.26|11
1733085560000|2024-12-01 20:39:20|53.62|53.4|53.62|53.4|53.64|53.42|53.6|53.38|14
1733085570000|2024-12-01 20:39:30|53.61|53.39|53.6|53.38|53.63|53.41|53.6|53.38|10
1733085580000|2024-12-01 20:39:40|53.58|53.36|53.61|53.39|53.62|53.4|53.58|53.36|8
1733085590000|2024-12-01 20:39:50|53.63|53.41|53.62|53.4|53.63|53.41|53.61|53.39|7
1733085600000|2024-12-01 20:40:00|53.61|53.39|53.59|53.37|53.64|53.42|53.59|53.37|13
1733085610000|2024-12-01 20:40:10|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1733085620000|2024-12-01 20:40:20|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1733085630000|2024-12-01 20:40:30|53.61|53.39|53.6|53.38|53.61|53.39|53.59|53.37|3
1733085640000|2024-12-01 20:40:40|53.59|53.37|53.56|53.34|53.6|53.38|53.55|53.33|7
1733085650000|2024-12-01 20:40:50|53.57|53.35|53.59|53.37|53.59|53.37|53.57|53.35|3
1733085660000|2024-12-01 20:41:00|53.6|53.38|53.66|53.44|53.66|53.44|53.6|53.38|5
1733085670000|2024-12-01 20:41:10|53.67|53.45|53.5|53.28|53.68|53.46|53.5|53.28|14
1733085680000|2024-12-01 20:41:20|53.49|53.27|53.45|53.23|53.49|53.27|53.45|53.23|9
1733085690000|2024-12-01 20:41:30|53.46|53.24|53.62|53.4|53.62|53.4|53.46|53.24|10
1733085700000|2024-12-01 20:41:40|53.63|53.41|53.68|53.46|53.68|53.46|53.63|53.41|5
1733085710000|2024-12-01 20:41:50|53.73|53.51|53.73|53.51|53.76|53.54|53.73|53.51|5
1733085720000|2024-12-01 20:42:00|53.74|53.52|53.81|53.59|53.81|53.59|53.73|53.51|8
1733085730000|2024-12-01 20:42:10|53.82|53.6|53.8|53.58|53.82|53.6|53.79|53.57|6
1733085740000|2024-12-01 20:42:20|53.78|53.56|53.73|53.51|53.78|53.56|53.7|53.48|8
1733085750000|2024-12-01 20:42:30|53.72|53.5|53.69|53.47|53.72|53.5|53.67|53.45|9
1733085760000|2024-12-01 20:42:40|53.7|53.48|53.7|53.48|53.7|53.48|53.69|53.47|7
1733085770000|2024-12-01 20:42:50|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1733085780000|2024-12-01 20:43:00|53.69|53.47|53.67|53.45|53.71|53.49|53.67|53.45|11
1733085790000|2024-12-01 20:43:10|53.66|53.44|53.69|53.47|53.7|53.48|53.66|53.44|6
1733085800000|2024-12-01 20:43:20|53.71|53.49|53.71|53.49|53.73|53.51|53.71|53.49|6
1733085810000|2024-12-01 20:43:30|53.72|53.5|53.71|53.49|53.72|53.5|53.7|53.48|4
1733085820000|2024-12-01 20:43:40|53.7|53.48|53.67|53.45|53.7|53.48|53.67|53.45|6
1733085830000|2024-12-01 20:43:50|53.66|53.44|53.59|53.37|53.66|53.44|53.59|53.37|5
1733085840000|2024-12-01 20:44:00|53.6|53.38|53.58|53.36|53.64|53.42|53.57|53.35|10
1733085850000|2024-12-01 20:44:10|53.56|53.34|53.55|53.33|53.56|53.34|53.54|53.32|4
1733085860000|2024-12-01 20:44:20|53.54|53.32|53.55|53.33|53.57|53.35|53.54|53.32|8
1733085870000|2024-12-01 20:44:30|53.56|53.34|53.56|53.34|53.57|53.35|53.55|53.33|5
1733085880000|2024-12-01 20:44:40|53.58|53.36|53.6|53.38|53.6|53.38|53.58|53.36|3
1733085890000|2024-12-01 20:44:50|53.58|53.36|53.54|53.32|53.58|53.36|53.54|53.32|4
1733085900000|2024-12-01 20:45:00|53.55|53.33|53.53|53.31|53.56|53.34|53.5|53.28|7
1733085910000|2024-12-01 20:45:10|53.52|53.3|53.49|53.27|53.53|53.31|53.49|53.27|4
1733085920000|2024-12-01 20:45:20|53.5|53.28|53.51|53.29|53.52|53.3|53.5|53.28|3
1733085930000|2024-12-01 20:45:30|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|4
1733085940000|2024-12-01 20:45:40|53.49|53.27|53.52|53.3|53.52|53.3|53.49|53.27|7
1733085950000|2024-12-01 20:45:50|53.54|53.32|53.52|53.3|53.55|53.33|53.52|53.3|5
1733085960000|2024-12-01 20:46:00|53.53|53.31|53.51|53.29|53.54|53.32|53.51|53.29|6
1733085970000|2024-12-01 20:46:10|53.47|53.25|53.46|53.24|53.47|53.25|53.44|53.22|4
1733085980000|2024-12-01 20:46:20|53.45|53.23|53.39|53.17|53.45|53.23|53.38|53.16|6
1733085990000|2024-12-01 20:46:30|53.38|53.16|53.4|53.18|53.42|53.2|53.38|53.16|6
1733086000000|2024-12-01 20:46:40|53.39|53.17|53.47|53.25|53.47|53.25|53.38|53.16|8
1733086010000|2024-12-01 20:46:50|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733086020000|2024-12-01 20:47:00|53.49|53.27|53.67|53.45|53.67|53.45|53.49|53.27|12
1733086030000|2024-12-01 20:47:10|53.66|53.44|53.84|53.42|53.84|53.49|53.62|53.4|9
1733086040000|2024-12-01 20:47:20|53.86|53.44|54.02|53.6|54.02|53.6|53.86|53.44|14
1733086050000|2024-12-01 20:47:30|54.03|53.61|53.89|53.47|54.03|53.61|53.89|53.47|10
1733086060000|2024-12-01 20:47:40|53.9|53.48|54.01|53.59|54.01|53.59|53.89|53.47|9
1733086070000|2024-12-01 20:47:50|53.98|53.56|53.95|53.53|54|53.58|53.95|53.53|7
1733086080000|2024-12-01 20:48:00|53.96|53.54|53.97|53.55|53.98|53.56|53.95|53.53|5
1733086090000|2024-12-01 20:48:10|53.95|53.53|53.88|53.46|53.96|53.54|53.88|53.46|8
1733086100000|2024-12-01 20:48:20|53.89|53.47|53.87|53.45|53.89|53.47|53.85|53.43|6
1733086110000|2024-12-01 20:48:30|53.88|53.46|53.93|53.51|53.93|53.51|53.88|53.46|4
1733086120000|2024-12-01 20:48:40|53.94|53.52|53.92|53.5|53.96|53.54|53.92|53.5|4
1733086130000|2024-12-01 20:48:50|53.91|53.49|53.91|53.49|53.92|53.5|53.91|53.49|3
1733086140000|2024-12-01 20:49:00|53.9|53.48|53.91|53.49|53.92|53.5|53.9|53.48|4
1733086150000|2024-12-01 20:49:10|53.92|53.5|53.83|53.41|53.92|53.5|53.82|53.4|12
1733086160000|2024-12-01 20:49:20|53.84|53.42|53.79|53.37|53.85|53.43|53.79|53.37|8
1733086170000|2024-12-01 20:49:30|53.78|53.36|53.78|53.36|53.78|53.36|53.78|53.36|1
1733086180000|2024-12-01 20:49:40|53.83|53.41|53.84|53.42|53.84|53.42|53.83|53.41|2
1733086190000|2024-12-01 20:49:50|53.83|53.41|53.85|53.43|53.85|53.43|53.82|53.4|6
1733086200000|2024-12-01 20:50:00|53.83|53.41|53.86|53.44|53.86|53.44|53.83|53.41|4
1733086210000|2024-12-01 20:50:10|53.85|53.43|53.86|53.44|53.87|53.45|53.85|53.43|4
1733086220000|2024-12-01 20:50:20|53.85|53.43|53.85|53.43|53.85|53.43|53.82|53.4|7
1733086230000|2024-12-01 20:50:30|53.84|53.42|53.86|53.44|53.86|53.44|53.83|53.41|5
1733086240000|2024-12-01 20:50:40|53.87|53.45|53.9|53.48|53.9|53.48|53.86|53.44|5
1733086250000|2024-12-01 20:50:50|53.91|53.49|53.95|53.53|53.95|53.53|53.91|53.49|4
1733086260000|2024-12-01 20:51:00|53.96|53.54|53.95|53.53|53.99|53.57|53.95|53.53|6
1733086270000|2024-12-01 20:51:10|53.94|53.52|53.95|53.53|53.95|53.53|53.93|53.51|4
1733086280000|2024-12-01 20:51:20|53.96|53.54|53.98|53.56|53.99|53.57|53.96|53.54|5
1733086290000|2024-12-01 20:51:30|53.99|53.57|53.98|53.56|53.99|53.57|53.97|53.55|3
1733086300000|2024-12-01 20:51:40|53.99|53.57|53.99|53.57|53.99|53.57|53.99|53.57|1
1733086310000|2024-12-01 20:51:50|53.94|53.52|53.95|53.53|53.95|53.53|53.93|53.51|3
1733086320000|2024-12-01 20:52:00|53.96|53.54|53.95|53.53|53.96|53.54|53.95|53.53|2
1733086330000|2024-12-01 20:52:10|53.97|53.55|54.03|53.61|54.03|53.61|53.97|53.55|6
1733086340000|2024-12-01 20:52:20|54.02|53.6|54.05|53.63|54.05|53.63|54.01|53.59|4
1733086350000|2024-12-01 20:52:30|54.07|53.65|54.06|53.64|54.08|53.66|54.04|53.62|5
1733086360000|2024-12-01 20:52:40|54.07|53.65|53.97|53.55|54.07|53.65|53.97|53.55|7
1733086370000|2024-12-01 20:52:50|53.96|53.54|53.96|53.54|53.96|53.54|53.94|53.52|4
1733086380000|2024-12-01 20:53:00|53.98|53.56|54.04|53.62|54.04|53.62|53.98|53.56|6
1733086390000|2024-12-01 20:53:10|54.05|53.63|54.07|53.65|54.07|53.65|54.05|53.63|2
1733086400000|2024-12-01 20:53:20|54.08|53.66|54.13|53.71|54.13|53.71|54.08|53.66|7
1733086410000|2024-12-01 20:53:30|54.14|53.72|54.18|53.76|54.18|53.76|54.13|53.71|6
1733086420000|2024-12-01 20:53:40|54.19|53.77|54.21|53.79|54.21|53.79|54.19|53.77|3
1733086430000|2024-12-01 20:53:50|54.22|53.8|54.24|53.82|54.24|53.82|54.22|53.8|3
1733086450000|2024-12-01 20:54:10|54.25|53.83|54.34|53.92|54.34|53.92|54.25|53.83|10
1733086460000|2024-12-01 20:54:20|54.35|53.93|54.38|53.96|54.38|53.96|54.35|53.93|5
1733086470000|2024-12-01 20:54:30|54.37|53.95|54.31|53.89|54.37|53.95|54.3|53.88|8
1733086480000|2024-12-01 20:54:40|54.3|53.88|54.34|53.92|54.34|53.92|54.3|53.88|4
1733086490000|2024-12-01 20:54:50|54.33|53.91|54.34|53.92|54.34|53.92|54.33|53.91|2
1733086500000|2024-12-01 20:55:00|54.36|53.94|54.45|54.03|54.45|54.03|54.36|53.94|6
1733086510000|2024-12-01 20:55:10|54.46|54.04|54.47|54.05|54.47|54.05|54.46|54.04|2
1733086520000|2024-12-01 20:55:20|54.5|54.08|54.49|54.07|54.51|54.09|54.49|54.07|4
1733086530000|2024-12-01 20:55:30|54.45|54.03|54.46|54.04|54.46|54.04|54.41|53.99|8
1733086540000|2024-12-01 20:55:40|54.42|54|54.37|53.95|54.45|54.03|54.37|53.95|6
1733086550000|2024-12-01 20:55:50|54.36|53.94|54.32|53.9|54.36|53.94|54.28|53.86|11
1733086560000|2024-12-01 20:56:00|54.33|53.91|54.33|53.91|54.35|53.93|54.32|53.9|10
1733086570000|2024-12-01 20:56:10|54.34|53.92|54.38|53.96|54.38|53.96|54.34|53.92|2
1733086580000|2024-12-01 20:56:20|54.39|53.97|54.4|53.98|54.4|53.98|54.39|53.97|6
1733086590000|2024-12-01 20:56:30|54.41|53.99|54.41|53.99|54.41|53.99|54.41|53.99|1
1733086600000|2024-12-01 20:56:40|54.42|54|54.45|54.03|54.46|54.04|54.42|54|5
1733086610000|2024-12-01 20:56:50|54.44|54.02|54.36|53.94|54.44|54.02|54.35|53.93|8
1733086620000|2024-12-01 20:57:00|54.37|53.95|54.35|53.93|54.38|53.96|54.35|53.93|7
1733086630000|2024-12-01 20:57:10|54.37|53.95|54.46|54.04|54.46|54.04|54.37|53.95|9
1733086640000|2024-12-01 20:57:20|54.44|54.02|54.44|54.02|54.45|54.03|54.44|54.02|3
1733086650000|2024-12-01 20:57:30|54.43|54.01|54.43|54.01|54.43|54.01|54.43|54.01|1
1733086660000|2024-12-01 20:57:40|54.44|54.02|54.36|53.94|54.44|54.02|54.36|53.94|5
1733086670000|2024-12-01 20:57:50|54.35|53.93|54.34|53.92|54.35|53.93|54.34|53.92|6
1733086680000|2024-12-01 20:58:00|54.33|53.91|54.34|53.92|54.35|53.93|54.33|53.91|6
1733086690000|2024-12-01 20:58:10|54.36|53.94|54.36|53.94|54.36|53.94|54.36|53.94|1
1733086700000|2024-12-01 20:58:20|54.37|53.95|54.51|54.09|54.51|54.09|54.35|53.93|10
1733086710000|2024-12-01 20:58:30|54.52|54.1|54.52|54.1|54.52|54.1|54.51|54.09|3
1733086720000|2024-12-01 20:58:40|54.53|54.11|54.58|54.16|54.59|54.17|54.53|54.11|8
1733086730000|2024-12-01 20:58:50|54.59|54.17|54.55|54.13|54.59|54.17|54.54|54.12|9
1733086740000|2024-12-01 20:59:00|54.56|54.14|54.55|54.13|54.56|54.14|54.53|54.11|6
1733086750000|2024-12-01 20:59:10|54.56|54.14|54.59|54.17|54.59|54.17|54.56|54.14|3
1733086760000|2024-12-01 20:59:20|54.6|54.18|54.68|54.26|54.68|54.26|54.6|54.18|7
1733086770000|2024-12-01 20:59:30|54.67|54.25|54.66|54.24|54.67|54.25|54.61|54.19|9
1733086780000|2024-12-01 20:59:40|54.67|54.25|54.68|54.26|54.68|54.26|54.67|54.25|2
1733086790000|2024-12-01 20:59:50|54.69|54.27|54.75|54.33|54.78|54.36|54.69|54.27|9
1733086800000|2024-12-01 21:00:00|54.73|54.31|54.67|54.25|54.74|54.32|54.67|54.25|10
1733086810000|2024-12-01 21:00:10|54.66|54.24|54.33|53.91|54.66|54.24|54.27|53.85|24
1733086820000|2024-12-01 21:00:20|54.35|53.93|54.4|53.98|54.41|53.99|54.35|53.93|8
1733086830000|2024-12-01 21:00:30|54.37|53.95|54.34|53.92|54.37|53.95|54.29|53.87|12
1733086840000|2024-12-01 21:00:40|54.35|53.93|54.35|53.93|54.36|53.94|54.34|53.92|5
1733086850000|2024-12-01 21:00:50|54.36|53.94|54.29|53.87|54.39|53.97|54.29|53.87|9
1733086860000|2024-12-01 21:01:00|54.28|53.86|54.33|53.91|54.33|53.91|54.28|53.86|5
1733086870000|2024-12-01 21:01:10|54.32|53.9|54.3|53.88|54.32|53.9|54.29|53.87|7
1733086880000|2024-12-01 21:01:20|54.28|53.86|54.34|53.92|54.34|53.92|54.26|53.84|11
1733086890000|2024-12-01 21:01:30|54.33|53.91|54.32|53.9|54.35|53.93|54.31|53.89|7
1733086900000|2024-12-01 21:01:40|54.34|53.92|54.39|53.97|54.39|53.97|54.34|53.92|8
1733086910000|2024-12-01 21:01:50|54.4|53.98|54.41|53.99|54.41|53.99|54.4|53.98|2
1733086920000|2024-12-01 21:02:00|54.4|53.98|54.52|54.1|54.52|54.1|54.4|53.98|9
1733086930000|2024-12-01 21:02:10|54.57|54.15|54.43|54.01|54.59|54.17|54.43|54.01|15
1733086940000|2024-12-01 21:02:20|54.42|54|54.46|54.04|54.46|54.04|54.42|54|6
1733086950000|2024-12-01 21:02:30|54.47|54.05|54.53|54.11|54.54|54.12|54.47|54.05|5
1733086960000|2024-12-01 21:02:40|54.51|54.09|54.48|54.06|54.51|54.09|54.48|54.06|3
1733086970000|2024-12-01 21:02:50|54.47|54.05|54.46|54.04|54.48|54.06|54.46|54.04|4
1733086980000|2024-12-01 21:03:00|54.43|54.01|54.52|54.1|54.52|54.1|54.42|54|7
1733086990000|2024-12-01 21:03:10|54.53|54.11|54.75|54.33|54.75|54.33|54.53|54.11|13
1733087000000|2024-12-01 21:03:20|54.76|54.34|54.75|54.33|54.77|54.35|54.73|54.31|7
1733087010000|2024-12-01 21:03:30|54.76|54.34|54.77|54.35|54.78|54.36|54.75|54.33|5
1733087020000|2024-12-01 21:03:40|54.73|54.31|54.65|54.23|54.73|54.31|54.65|54.23|6
1733087030000|2024-12-01 21:03:50|54.64|54.22|54.58|54.16|54.64|54.22|54.58|54.16|6
1733087040000|2024-12-01 21:04:00|54.57|54.15|54.59|54.17|54.59|54.17|54.57|54.15|3
1733087050000|2024-12-01 21:04:10|54.6|54.18|54.59|54.17|54.6|54.18|54.58|54.16|10
1733087060000|2024-12-01 21:04:20|54.58|54.16|54.52|54.1|54.59|54.17|54.52|54.1|8
1733087070000|2024-12-01 21:04:30|54.5|54.08|54.45|54.03|54.5|54.08|54.45|54.03|5
1733087080000|2024-12-01 21:04:40|54.44|54.02|54.43|54.01|54.44|54.02|54.43|54.01|4
1733087090000|2024-12-01 21:04:50|54.41|53.99|54.4|53.98|54.41|53.99|54.38|53.96|4
1733087100000|2024-12-01 21:05:00|54.39|53.97|54.35|53.93|54.39|53.97|54.35|53.93|5
1733087110000|2024-12-01 21:05:10|54.31|53.89|54.31|53.89|54.31|53.89|54.29|53.87|7
1733087120000|2024-12-01 21:05:20|54.32|53.9|54.26|53.84|54.34|53.92|54.26|53.84|8
1733087130000|2024-12-01 21:05:30|54.27|53.85|54.37|53.95|54.38|53.96|54.27|53.85|9
1733087140000|2024-12-01 21:05:40|54.36|53.94|54.38|53.96|54.38|53.96|54.36|53.94|3
1733087150000|2024-12-01 21:05:50|54.37|53.95|54.33|53.91|54.37|53.95|54.31|53.89|6
1733087160000|2024-12-01 21:06:00|54.32|53.9|54.28|53.86|54.32|53.9|54.28|53.86|7
1733087170000|2024-12-01 21:06:10|54.32|53.9|54.27|53.85|54.32|53.9|54.25|53.83|8
1733087180000|2024-12-01 21:06:20|54.26|53.84|54.15|53.73|54.26|53.84|54.13|53.71|9
1733087190000|2024-12-01 21:06:30|54.16|53.74|54.2|53.78|54.2|53.78|54.16|53.74|4
1733087200000|2024-12-01 21:06:40|54.23|53.81|54.27|53.85|54.27|53.85|54.23|53.81|2
1733087210000|2024-12-01 21:06:50|54.28|53.86|54.27|53.85|54.28|53.86|54.26|53.84|6
1733087220000|2024-12-01 21:07:00|54.26|53.84|54.27|53.85|54.27|53.85|54.25|53.83|6
1733087230000|2024-12-01 21:07:10|54.29|53.87|54.27|53.85|54.3|53.88|54.27|53.85|9
1733087240000|2024-12-01 21:07:20|54.28|53.86|54.3|53.88|54.31|53.89|54.28|53.86|7
1733087250000|2024-12-01 21:07:30|54.31|53.89|54.34|53.92|54.41|53.99|54.31|53.89|9
1733087260000|2024-12-01 21:07:40|54.33|53.91|54.27|53.85|54.33|53.91|54.27|53.85|5
1733087270000|2024-12-01 21:07:50|54.28|53.86|54.34|53.92|54.34|53.92|54.28|53.86|9
1733087280000|2024-12-01 21:08:00|54.36|53.94|54.37|53.95|54.37|53.95|54.36|53.94|2
1733087290000|2024-12-01 21:08:10|54.38|53.96|54.38|53.96|54.4|53.98|54.38|53.96|4
1733087300000|2024-12-01 21:08:20|54.33|53.91|54.28|53.86|54.33|53.91|54.28|53.86|7
1733087310000|2024-12-01 21:08:30|54.27|53.85|54.32|53.9|54.32|53.9|54.27|53.85|8
1733087320000|2024-12-01 21:08:40|54.33|53.91|54.33|53.91|54.33|53.91|54.32|53.9|5
1733087330000|2024-12-01 21:08:50|54.32|53.9|54.33|53.91|54.33|53.91|54.31|53.89|6
1733087340000|2024-12-01 21:09:00|54.34|53.92|54.35|53.93|54.35|53.93|54.34|53.92|2
1733087350000|2024-12-01 21:09:10|54.34|53.92|54.41|53.99|54.41|53.99|54.33|53.91|7
1733087360000|2024-12-01 21:09:20|54.42|54|54.37|53.95|54.42|54|54.37|53.95|3
1733087370000|2024-12-01 21:09:30|54.35|53.93|54.34|53.92|54.35|53.93|54.33|53.91|6
1733087380000|2024-12-01 21:09:40|54.33|53.91|54.33|53.91|54.34|53.92|54.32|53.9|5
1733087390000|2024-12-01 21:09:50|54.35|53.93|54.44|54.02|54.45|54.03|54.34|53.92|10
1733087400000|2024-12-01 21:10:00|54.42|54|54.37|53.95|54.43|54.01|54.33|53.91|12
1733087410000|2024-12-01 21:10:10|54.35|53.93|54.33|53.91|54.35|53.93|54.33|53.91|5
1733087420000|2024-12-01 21:10:20|54.29|53.87|54.36|53.94|54.36|53.94|54.28|53.86|9
1733087430000|2024-12-01 21:10:30|54.37|53.95|54.5|54.08|54.5|54.08|54.37|53.95|9
1733087440000|2024-12-01 21:10:40|54.51|54.09|54.51|54.09|54.51|54.09|54.51|54.09|1
1733087450000|2024-12-01 21:10:50|54.52|54.1|54.56|54.14|54.57|54.15|54.52|54.1|5
1733087460000|2024-12-01 21:11:00|54.57|54.15|54.57|54.15|54.57|54.15|54.57|54.15|1
1733087480000|2024-12-01 21:11:20|54.56|54.14|54.56|54.14|54.56|54.14|54.53|54.11|5
1733087490000|2024-12-01 21:11:30|54.57|54.15|54.55|54.13|54.58|54.16|54.55|54.13|8
1733087500000|2024-12-01 21:11:40|54.56|54.14|54.55|54.13|54.56|54.14|54.55|54.13|2
1733087510000|2024-12-01 21:11:50|54.52|54.1|54.5|54.08|54.52|54.1|54.49|54.07|5
1733087520000|2024-12-01 21:12:00|54.49|54.07|54.48|54.06|54.49|54.07|54.47|54.05|4
1733087530000|2024-12-01 21:12:10|54.49|54.07|54.49|54.07|54.49|54.07|54.49|54.07|1
1733087540000|2024-12-01 21:12:20|54.5|54.08|54.5|54.08|54.5|54.08|54.5|54.08|1
1733087550000|2024-12-01 21:12:30|54.52|54.1|54.53|54.11|54.53|54.11|54.52|54.1|2
1733087560000|2024-12-01 21:12:40|54.54|54.12|54.52|54.1|54.54|54.12|54.52|54.1|3
1733087570000|2024-12-01 21:12:50|54.53|54.11|54.57|54.15|54.57|54.15|54.53|54.11|5
1733087580000|2024-12-01 21:13:00|54.58|54.16|54.58|54.16|54.58|54.16|54.57|54.15|3
1733087600000|2024-12-01 21:13:20|54.59|54.17|54.65|54.23|54.65|54.23|54.59|54.17|3
1733087610000|2024-12-01 21:13:30|54.66|54.24|54.73|54.31|54.73|54.31|54.66|54.24|8
1733087620000|2024-12-01 21:13:40|54.74|54.32|54.74|54.32|54.74|54.32|54.74|54.32|1
1733087630000|2024-12-01 21:13:50|54.75|54.33|54.79|54.37|54.8|54.38|54.75|54.33|6
1733087640000|2024-12-01 21:14:00|54.8|54.38|54.83|54.41|54.84|54.42|54.8|54.38|5
1733087650000|2024-12-01 21:14:10|54.81|54.39|54.82|54.4|54.82|54.4|54.78|54.36|9
1733087660000|2024-12-01 21:14:20|54.85|54.43|54.97|54.55|54.97|54.55|54.85|54.43|9
1733087670000|2024-12-01 21:14:30|54.98|54.56|55.02|54.6|55.03|54.61|54.97|54.55|8
1733087680000|2024-12-01 21:14:40|55.04|54.62|55.08|54.66|55.08|54.66|55.04|54.62|4
1733087690000|2024-12-01 21:14:50|55.09|54.67|55.04|54.62|55.11|54.69|55.04|54.62|7
1733087700000|2024-12-01 21:15:00|55.05|54.63|55.14|54.72|55.14|54.72|55.04|54.62|12
1733087710000|2024-12-01 21:15:10|55.15|54.73|55.25|54.83|55.25|54.83|55.15|54.73|5
1733087720000|2024-12-01 21:15:20|55.26|54.84|55.37|54.95|55.37|54.95|55.26|54.84|10
1733087730000|2024-12-01 21:15:30|55.39|54.97|55.19|54.77|55.41|54.99|55.16|54.74|12
1733087740000|2024-12-01 21:15:40|55.21|54.79|55.2|54.78|55.21|54.79|55.17|54.75|6
1733087750000|2024-12-01 21:15:50|55.18|54.76|55.22|54.8|55.22|54.8|55.18|54.76|7
1733087760000|2024-12-01 21:16:00|55.18|54.76|55.21|54.79|55.21|54.79|55.16|54.74|8
1733087770000|2024-12-01 21:16:10|55.22|54.8|55.22|54.8|55.27|54.85|55.2|54.78|9
1733087780000|2024-12-01 21:16:20|55.2|54.78|55.13|54.71|55.21|54.79|55.12|54.7|10
1733087790000|2024-12-01 21:16:30|55.12|54.7|55.07|54.65|55.12|54.7|55.06|54.64|8
1733087800000|2024-12-01 21:16:40|55.06|54.64|55.05|54.63|55.06|54.64|55.05|54.63|2
1733087810000|2024-12-01 21:16:50|55.04|54.62|54.98|54.56|55.04|54.62|54.98|54.56|5
1733087820000|2024-12-01 21:17:00|54.95|54.53|54.87|54.45|54.95|54.53|54.87|54.45|8
1733087830000|2024-12-01 21:17:10|54.88|54.46|54.9|54.48|54.9|54.48|54.88|54.46|2
1733087840000|2024-12-01 21:17:20|54.91|54.49|54.91|54.49|54.92|54.5|54.91|54.49|3
1733087850000|2024-12-01 21:17:30|54.88|54.46|54.85|54.43|54.88|54.46|54.85|54.43|4
1733087860000|2024-12-01 21:17:40|54.86|54.44|54.85|54.43|54.86|54.44|54.84|54.42|4
1733087870000|2024-12-01 21:17:50|54.86|54.44|54.89|54.47|54.93|54.51|54.85|54.43|11
1733087880000|2024-12-01 21:18:00|54.9|54.48|54.87|54.45|54.91|54.49|54.86|54.44|11
1733087890000|2024-12-01 21:18:10|54.88|54.46|54.87|54.45|54.89|54.47|54.86|54.44|5
1733087900000|2024-12-01 21:18:20|54.88|54.46|54.86|54.44|54.91|54.49|54.86|54.44|6
1733087910000|2024-12-01 21:18:30|54.87|54.45|54.9|54.48|54.9|54.48|54.87|54.45|4
1733087920000|2024-12-01 21:18:40|54.89|54.47|54.83|54.41|54.89|54.47|54.83|54.41|8
1733087930000|2024-12-01 21:18:50|54.82|54.4|54.76|54.34|54.82|54.4|54.76|54.34|7
1733087940000|2024-12-01 21:19:00|54.75|54.33|54.74|54.32|54.75|54.33|54.72|54.3|8
1733087950000|2024-12-01 21:19:10|54.73|54.31|54.76|54.34|54.76|54.34|54.73|54.31|8
1733087960000|2024-12-01 21:19:20|54.77|54.35|54.77|54.35|54.78|54.36|54.77|54.35|3
1733087970000|2024-12-01 21:19:30|54.75|54.33|54.71|54.29|54.75|54.33|54.71|54.29|5
1733087980000|2024-12-01 21:19:40|54.69|54.27|54.69|54.27|54.69|54.27|54.68|54.26|3
1733087990000|2024-12-01 21:19:50|54.66|54.24|54.67|54.25|54.67|54.25|54.66|54.24|2
1733088000000|2024-12-01 21:20:00|54.69|54.27|54.69|54.27|54.71|54.29|54.69|54.27|6
1733088010000|2024-12-01 21:20:10|54.68|54.26|54.62|54.2|54.68|54.26|54.62|54.2|3
1733088020000|2024-12-01 21:20:20|54.61|54.19|54.44|54.02|54.61|54.19|54.44|54.02|11
1733088030000|2024-12-01 21:20:30|54.45|54.03|54.44|54.02|54.45|54.03|54.42|54|11
1733088040000|2024-12-01 21:20:40|54.45|54.03|54.46|54.04|54.46|54.04|54.45|54.03|2
1733088050000|2024-12-01 21:20:50|54.47|54.05|54.44|54.02|54.47|54.05|54.42|54|8
1733088060000|2024-12-01 21:21:00|54.43|54.01|54.41|53.99|54.44|54.02|54.41|53.99|5
1733088070000|2024-12-01 21:21:10|54.45|54.03|54.47|54.05|54.48|54.06|54.45|54.03|6
1733088080000|2024-12-01 21:21:20|54.48|54.06|54.43|54.01|54.48|54.06|54.43|54.01|12
1733088090000|2024-12-01 21:21:30|54.44|54.02|54.46|54.04|54.48|54.06|54.44|54.02|7
1733088100000|2024-12-01 21:21:40|54.47|54.05|54.54|54.12|54.54|54.12|54.47|54.05|6
1733088110000|2024-12-01 21:21:50|54.56|54.14|54.57|54.15|54.57|54.15|54.56|54.14|2
1733088120000|2024-12-01 21:22:00|54.56|54.14|54.59|54.17|54.59|54.17|54.56|54.14|4
1733088130000|2024-12-01 21:22:10|54.57|54.15|54.53|54.11|54.6|54.18|54.53|54.11|7
1733088140000|2024-12-01 21:22:20|54.52|54.1|54.52|54.1|54.53|54.11|54.52|54.1|3
1733088150000|2024-12-01 21:22:30|54.51|54.09|54.49|54.07|54.51|54.09|54.48|54.06|4
1733088160000|2024-12-01 21:22:40|54.48|54.06|54.47|54.05|54.48|54.06|54.46|54.04|4
1733088170000|2024-12-01 21:22:50|54.46|54.04|54.44|54.02|54.46|54.04|54.43|54.01|5
1733088180000|2024-12-01 21:23:00|54.45|54.03|54.39|53.97|54.45|54.03|54.35|53.93|10
1733088190000|2024-12-01 21:23:10|54.38|53.96|54.34|53.92|54.39|53.97|54.34|53.92|8
1733088200000|2024-12-01 21:23:20|54.32|53.9|54.5|54.08|54.5|54.08|54.31|53.89|14
1733088210000|2024-12-01 21:23:30|54.51|54.09|54.5|54.08|54.51|54.09|54.5|54.08|2
1733088220000|2024-12-01 21:23:40|54.51|54.09|54.58|54.16|54.59|54.17|54.51|54.09|6
1733088230000|2024-12-01 21:23:50|54.57|54.15|54.53|54.11|54.57|54.15|54.53|54.11|7
1733088240000|2024-12-01 21:24:00|54.54|54.12|54.55|54.13|54.55|54.13|54.54|54.12|2
1733088250000|2024-12-01 21:24:10|54.56|54.14|54.63|54.21|54.63|54.21|54.56|54.14|6
1733088270000|2024-12-01 21:24:30|54.62|54.2|54.56|54.14|54.62|54.2|54.56|54.14|6
1733088280000|2024-12-01 21:24:40|54.55|54.13|54.54|54.12|54.56|54.14|54.53|54.11|6
1733088290000|2024-12-01 21:24:50|54.53|54.11|54.55|54.13|54.55|54.13|54.53|54.11|3
1733088300000|2024-12-01 21:25:00|54.53|54.11|54.57|54.15|54.58|54.16|54.53|54.11|5
1733088310000|2024-12-01 21:25:10|54.59|54.17|54.55|54.13|54.59|54.17|54.55|54.13|6
1733088320000|2024-12-01 21:25:20|54.54|54.12|54.5|54.08|54.55|54.13|54.5|54.08|6
1733088330000|2024-12-01 21:25:30|54.49|54.07|54.45|54.03|54.49|54.07|54.45|54.03|5
1733088340000|2024-12-01 21:25:40|54.47|54.05|54.47|54.05|54.47|54.05|54.45|54.03|5
1733088350000|2024-12-01 21:25:50|54.49|54.07|54.48|54.06|54.49|54.07|54.48|54.06|2
1733088360000|2024-12-01 21:26:00|54.45|54.03|54.55|54.13|54.55|54.13|54.45|54.03|5
1733088370000|2024-12-01 21:26:10|54.6|54.18|54.63|54.21|54.64|54.22|54.6|54.18|6
1733088380000|2024-12-01 21:26:20|54.64|54.22|54.67|54.25|54.67|54.25|54.63|54.21|5
1733088390000|2024-12-01 21:26:30|54.66|54.24|54.68|54.26|54.68|54.26|54.66|54.24|3
1733088400000|2024-12-01 21:26:40|54.67|54.25|54.68|54.26|54.68|54.26|54.67|54.25|2
1733088410000|2024-12-01 21:26:50|54.7|54.28|54.76|54.34|54.76|54.34|54.7|54.28|6
1733088420000|2024-12-01 21:27:00|54.75|54.33|54.76|54.34|54.76|54.34|54.74|54.32|6
1733088430000|2024-12-01 21:27:10|54.75|54.33|54.7|54.28|54.76|54.34|54.7|54.28|5
1733088440000|2024-12-01 21:27:20|54.67|54.25|54.65|54.23|54.67|54.25|54.65|54.23|7
1733088450000|2024-12-01 21:27:30|54.66|54.24|54.68|54.26|54.68|54.26|54.66|54.24|8
1733088460000|2024-12-01 21:27:40|54.67|54.25|54.66|54.24|54.67|54.25|54.66|54.24|2
1733088470000|2024-12-01 21:27:50|54.65|54.23|54.68|54.26|54.68|54.26|54.65|54.23|4
1733088480000|2024-12-01 21:28:00|54.67|54.25|54.6|54.18|54.67|54.25|54.6|54.18|7
1733088490000|2024-12-01 21:28:10|54.59|54.17|54.56|54.14|54.61|54.19|54.56|54.14|5
1733088500000|2024-12-01 21:28:20|54.55|54.13|54.55|54.13|54.56|54.14|54.54|54.12|7
1733088510000|2024-12-01 21:28:30|54.54|54.12|54.53|54.11|54.54|54.12|54.53|54.11|2
1733088520000|2024-12-01 21:28:40|54.52|54.1|54.45|54.03|54.52|54.1|54.44|54.02|10
1733088530000|2024-12-01 21:28:50|54.44|54.02|54.44|54.02|54.45|54.03|54.44|54.02|5
1733088540000|2024-12-01 21:29:00|54.43|54.01|54.45|54.03|54.46|54.04|54.43|54.01|5
1733088550000|2024-12-01 21:29:10|54.46|54.04|54.51|54.09|54.51|54.09|54.45|54.03|4
1733088560000|2024-12-01 21:29:20|54.52|54.1|54.46|54.04|54.52|54.1|54.46|54.04|6
1733088570000|2024-12-01 21:29:30|54.45|54.03|54.4|53.98|54.45|54.03|54.4|53.98|7
1733088580000|2024-12-01 21:29:40|54.41|53.99|54.43|54.01|54.44|54.02|54.4|53.98|4
1733088590000|2024-12-01 21:29:50|54.42|54|54.39|53.97|54.42|54|54.39|53.97|4
1733088600000|2024-12-01 21:30:00|54.41|53.99|54.37|53.95|54.41|53.99|54.37|53.95|4
1733088610000|2024-12-01 21:30:10|54.36|53.94|54.36|53.94|54.36|53.94|54.36|53.94|1
1733088620000|2024-12-01 21:30:20|54.37|53.95|54.27|53.85|54.37|53.95|54.27|53.85|8
1733088630000|2024-12-01 21:30:30|54.24|53.82|54.09|53.67|54.24|53.82|54.07|53.65|13
1733088640000|2024-12-01 21:30:40|54.1|53.68|54.12|53.7|54.12|53.7|54.1|53.68|10
1733088650000|2024-12-01 21:30:50|54.1|53.68|54.11|53.69|54.12|53.7|54.09|53.67|14
1733088660000|2024-12-01 21:31:00|54.1|53.68|54.19|53.77|54.19|53.77|54.1|53.68|14
1733088670000|2024-12-01 21:31:10|54.18|53.76|54.18|53.76|54.19|53.77|54.18|53.76|7
1733088680000|2024-12-01 21:31:20|54.19|53.77|54.15|53.73|54.19|53.77|54.15|53.73|7
1733088690000|2024-12-01 21:31:30|54.08|53.66|54.05|53.63|54.08|53.66|54.01|53.59|10
1733088700000|2024-12-01 21:31:40|54.06|53.64|54.05|53.63|54.1|53.68|54.05|53.63|8
1733088710000|2024-12-01 21:31:50|54.06|53.64|54.04|53.62|54.06|53.64|54.04|53.62|3
1733088720000|2024-12-01 21:32:00|54.03|53.61|54.03|53.61|54.03|53.61|54.02|53.6|3
1733088730000|2024-12-01 21:32:10|54.04|53.62|54.1|53.68|54.1|53.68|54.04|53.62|4
1733088740000|2024-12-01 21:32:20|54.13|53.71|54.17|53.75|54.17|53.75|54.13|53.71|5
1733088750000|2024-12-01 21:32:30|54.16|53.74|54.14|53.72|54.16|53.74|54.14|53.72|3
1733088760000|2024-12-01 21:32:40|54.11|53.69|54.09|53.67|54.11|53.69|54.08|53.66|4
1733088770000|2024-12-01 21:32:50|54.1|53.68|54.1|53.68|54.12|53.7|54.09|53.67|5
1733088780000|2024-12-01 21:33:00|54.09|53.67|54.15|53.73|54.15|53.73|54.09|53.67|9
1733088790000|2024-12-01 21:33:10|54.14|53.72|54.14|53.72|54.14|53.72|54.14|53.72|1
1733088800000|2024-12-01 21:33:20|54.13|53.71|54.09|53.67|54.13|53.71|54.09|53.67|7
1733088810000|2024-12-01 21:33:30|54.08|53.66|54.09|53.67|54.09|53.67|54.08|53.66|2
1733088820000|2024-12-01 21:33:40|54.08|53.66|54.09|53.67|54.09|53.67|54.08|53.66|2
1733088830000|2024-12-01 21:33:50|54.1|53.68|54.1|53.68|54.1|53.68|54.1|53.68|1
1733088840000|2024-12-01 21:34:00|54.11|53.69|54.05|53.63|54.13|53.71|54.05|53.63|9
1733088850000|2024-12-01 21:34:10|54.06|53.64|54.1|53.68|54.1|53.68|54.06|53.64|5
1733088860000|2024-12-01 21:34:20|54.12|53.7|54.12|53.7|54.12|53.7|54.12|53.7|1
1733088870000|2024-12-01 21:34:30|54.1|53.68|54.1|53.68|54.11|53.69|54.08|53.66|5
1733088880000|2024-12-01 21:34:40|54.11|53.69|54.2|53.78|54.2|53.78|54.11|53.69|6
1733088890000|2024-12-01 21:34:50|54.21|53.79|54.18|53.76|54.21|53.79|54.18|53.76|5
1733088900000|2024-12-01 21:35:00|54.19|53.77|54.19|53.77|54.19|53.77|54.19|53.77|1
1733088910000|2024-12-01 21:35:10|54.17|53.75|54.11|53.69|54.17|53.75|54.11|53.69|5
1733088920000|2024-12-01 21:35:20|54.1|53.68|54.05|53.63|54.1|53.68|54.05|53.63|5
1733088930000|2024-12-01 21:35:30|54.07|53.65|54.09|53.67|54.11|53.69|54.06|53.64|7
1733088940000|2024-12-01 21:35:40|54.11|53.69|54.08|53.66|54.11|53.69|54.08|53.66|5
1733088950000|2024-12-01 21:35:50|54.07|53.65|54.04|53.62|54.07|53.65|54.04|53.62|4
1733088960000|2024-12-01 21:36:00|54.05|53.63|54.1|53.68|54.1|53.68|54.05|53.63|8
1733088970000|2024-12-01 21:36:10|54.09|53.67|54.05|53.63|54.09|53.67|54.05|53.63|6
1733088980000|2024-12-01 21:36:20|54.09|53.67|54.21|53.79|54.21|53.79|54.09|53.67|6
1733088990000|2024-12-01 21:36:30|54.19|53.77|54.18|53.76|54.2|53.78|54.18|53.76|4
1733089000000|2024-12-01 21:36:40|54.19|53.77|54.24|53.82|54.24|53.82|54.19|53.77|4
1733089020000|2024-12-01 21:37:00|54.23|53.81|54.21|53.79|54.23|53.81|54.21|53.79|2
1733089030000|2024-12-01 21:37:10|54.22|53.8|54.19|53.77|54.22|53.8|54.19|53.77|4
1733089040000|2024-12-01 21:37:20|54.2|53.78|54.24|53.82|54.24|53.82|54.2|53.78|3
1733089050000|2024-12-01 21:37:30|54.25|53.83|54.25|53.83|54.25|53.83|54.24|53.82|5
1733089060000|2024-12-01 21:37:40|54.23|53.81|54.23|53.81|54.24|53.82|54.23|53.81|3
1733089070000|2024-12-01 21:37:50|54.21|53.79|54.21|53.79|54.21|53.79|54.21|53.79|1
1733089080000|2024-12-01 21:38:00|54.2|53.78|54.24|53.82|54.24|53.82|54.18|53.76|8
1733089090000|2024-12-01 21:38:10|54.29|53.87|54.36|53.94|54.36|53.94|54.29|53.87|7
1733089100000|2024-12-01 21:38:20|54.37|53.95|54.37|53.95|54.37|53.95|54.37|53.95|1
1733089110000|2024-12-01 21:38:30|54.39|53.97|54.41|53.99|54.41|53.99|54.39|53.97|3
1733089120000|2024-12-01 21:38:40|54.42|54|54.39|53.97|54.46|54.04|54.39|53.97|8
1733089130000|2024-12-01 21:38:50|54.38|53.96|54.33|53.91|54.38|53.96|54.33|53.91|6
1733089140000|2024-12-01 21:39:00|54.32|53.9|54.36|53.94|54.36|53.94|54.32|53.9|5
1733089160000|2024-12-01 21:39:20|54.42|54|54.4|53.98|54.43|54.01|54.4|53.98|3
1733089170000|2024-12-01 21:39:30|54.39|53.97|54.36|53.94|54.39|53.97|54.36|53.94|3
1733089180000|2024-12-01 21:39:40|54.35|53.93|54.33|53.91|54.35|53.93|54.33|53.91|3
1733089190000|2024-12-01 21:39:50|54.32|53.9|54.34|53.92|54.34|53.92|54.32|53.9|6
1733089200000|2024-12-01 21:40:00|54.32|53.9|54.23|53.81|54.32|53.9|54.2|53.78|13
1733089210000|2024-12-01 21:40:10|54.28|53.86|54.3|53.88|54.3|53.88|54.28|53.86|8
1733089220000|2024-12-01 21:40:20|54.31|53.89|54.35|53.93|54.36|53.94|54.31|53.89|5
1733089230000|2024-12-01 21:40:30|54.34|53.92|54.33|53.91|54.34|53.92|54.32|53.9|3
1733089250000|2024-12-01 21:40:50|54.28|53.86|54.2|53.78|54.28|53.86|54.2|53.78|8
1733089260000|2024-12-01 21:41:00|54.21|53.79|54.22|53.8|54.22|53.8|54.21|53.79|2
1733089270000|2024-12-01 21:41:10|54.23|53.81|54.23|53.81|54.23|53.81|54.23|53.81|1
1733089280000|2024-12-01 21:41:20|54.22|53.8|54.19|53.77|54.22|53.8|54.19|53.77|3
1733089290000|2024-12-01 21:41:30|54.18|53.76|54.15|53.73|54.18|53.76|54.15|53.73|5
1733089300000|2024-12-01 21:41:40|54.14|53.72|54.15|53.73|54.15|53.73|54.14|53.72|6
1733089310000|2024-12-01 21:41:50|54.16|53.74|54.21|53.79|54.21|53.79|54.16|53.74|5
1733089320000|2024-12-01 21:42:00|54.22|53.8|54.35|53.93|54.35|53.93|54.22|53.8|7
1733089330000|2024-12-01 21:42:10|54.36|53.94|54.43|54.01|54.43|54.01|54.36|53.94|6
1733089340000|2024-12-01 21:42:20|54.44|54.02|54.47|54.05|54.48|54.06|54.44|54.02|10
1733089350000|2024-12-01 21:42:30|54.48|54.06|54.49|54.07|54.49|54.07|54.48|54.06|2
1733089360000|2024-12-01 21:42:40|54.5|54.08|54.5|54.08|54.5|54.08|54.5|54.08|1
1733089370000|2024-12-01 21:42:50|54.51|54.09|54.52|54.1|54.52|54.1|54.51|54.09|2
1733089380000|2024-12-01 21:43:00|54.51|54.09|54.48|54.06|54.51|54.09|54.48|54.06|3
1733089390000|2024-12-01 21:43:10|54.47|54.05|54.4|53.98|54.47|54.05|54.39|53.97|10
1733089400000|2024-12-01 21:43:20|54.39|53.97|54.37|53.95|54.39|53.97|54.37|53.95|3
1733089410000|2024-12-01 21:43:30|54.38|53.96|54.38|53.96|54.38|53.96|54.38|53.96|1
1733089420000|2024-12-01 21:43:40|54.39|53.97|54.43|54.01|54.43|54.01|54.39|53.97|4
1733089440000|2024-12-01 21:44:00|54.46|54.04|54.48|54.06|54.48|54.06|54.46|54.04|2
1733089450000|2024-12-01 21:44:10|54.49|54.07|54.53|54.11|54.53|54.11|54.49|54.07|4
1733089460000|2024-12-01 21:44:20|54.54|54.12|54.54|54.12|54.54|54.12|54.54|54.12|1
1733089470000|2024-12-01 21:44:30|54.51|54.09|54.53|54.11|54.53|54.11|54.5|54.08|5
1733089490000|2024-12-01 21:44:50|54.52|54.1|54.51|54.09|54.53|54.11|54.48|54.06|5
1733089510000|2024-12-01 21:45:10|54.5|54.08|54.54|54.12|54.54|54.12|54.49|54.07|7
1733089520000|2024-12-01 21:45:20|54.55|54.13|54.52|54.1|54.56|54.14|54.52|54.1|6
1733089530000|2024-12-01 21:45:30|54.53|54.11|54.53|54.11|54.53|54.11|54.53|54.11|1
1733089540000|2024-12-01 21:45:40|54.54|54.12|54.56|54.14|54.56|54.14|54.54|54.12|3
1733089550000|2024-12-01 21:45:50|54.57|54.15|54.58|54.16|54.58|54.16|54.57|54.15|2
1733089560000|2024-12-01 21:46:00|54.57|54.15|54.53|54.11|54.57|54.15|54.53|54.11|8
1733089570000|2024-12-01 21:46:10|54.52|54.1|54.43|54.01|54.52|54.1|54.42|54|7
1733089580000|2024-12-01 21:46:20|54.42|54|54.45|54.03|54.45|54.03|54.42|54|3
1733089590000|2024-12-01 21:46:30|54.44|54.02|54.44|54.02|54.44|54.02|54.44|54.02|1
1733089600000|2024-12-01 21:46:40|54.42|54|54.41|53.99|54.42|54|54.4|53.98|4
1733089610000|2024-12-01 21:46:50|54.42|54|54.37|53.95|54.42|54|54.37|53.95|8
1733089620000|2024-12-01 21:47:00|54.36|53.94|54.29|53.87|54.36|53.94|54.29|53.87|8
1733089630000|2024-12-01 21:47:10|54.28|53.86|54.19|53.77|54.28|53.86|54.19|53.77|8
1733089640000|2024-12-01 21:47:20|54.18|53.76|54.12|53.7|54.18|53.76|54.11|53.69|7
1733089650000|2024-12-01 21:47:30|54.11|53.69|54.11|53.69|54.11|53.69|54.11|53.69|1
1733089660000|2024-12-01 21:47:40|54.12|53.7|54.13|53.71|54.13|53.71|54.12|53.7|2
1733089670000|2024-12-01 21:47:50|54.14|53.72|54.15|53.73|54.18|53.76|54.14|53.72|5
1733089680000|2024-12-01 21:48:00|54.14|53.72|54.11|53.69|54.14|53.72|54.11|53.69|7
1733089690000|2024-12-01 21:48:10|54.12|53.7|54.14|53.72|54.15|53.73|54.12|53.7|5
1733089700000|2024-12-01 21:48:20|54.15|53.73|54.12|53.7|54.15|53.73|54.12|53.7|2
1733089710000|2024-12-01 21:48:30|54.13|53.71|54.14|53.72|54.14|53.72|54.1|53.68|4
1733089720000|2024-12-01 21:48:40|54.11|53.69|54.15|53.73|54.15|53.73|54.11|53.69|5
1733089730000|2024-12-01 21:48:50|54.14|53.72|54.14|53.72|54.15|53.73|54.13|53.71|5
1733089740000|2024-12-01 21:49:00|54.13|53.71|54.09|53.67|54.13|53.71|54.09|53.67|4
1733089750000|2024-12-01 21:49:10|54.08|53.66|54.1|53.68|54.1|53.68|54.08|53.66|3
1733089760000|2024-12-01 21:49:20|54.11|53.69|54.12|53.7|54.12|53.7|54.11|53.69|2
1733089800000|2024-12-01 21:50:00|54.11|53.69|54.11|53.69|54.12|53.7|54.11|53.69|3
1733089810000|2024-12-01 21:50:10|54.08|53.66|54.12|53.7|54.12|53.7|54.06|53.64|6
1733089820000|2024-12-01 21:50:20|54.09|53.67|54.09|53.67|54.09|53.67|54.07|53.65|4
1733089830000|2024-12-01 21:50:30|54.05|53.63|53.85|53.43|54.05|53.63|53.85|53.43|6
1733089840000|2024-12-01 21:50:40|53.86|53.44|53.85|53.43|53.86|53.44|53.85|53.43|4
1733089850000|2024-12-01 21:50:50|53.86|53.44|53.82|53.4|53.86|53.44|53.81|53.39|6
1733089860000|2024-12-01 21:51:00|53.81|53.39|53.81|53.39|53.82|53.4|53.81|53.39|7
1733089870000|2024-12-01 21:51:10|53.8|53.38|53.8|53.38|53.81|53.39|53.8|53.38|3
1733089880000|2024-12-01 21:51:20|53.83|53.41|53.9|53.48|53.92|53.5|53.83|53.41|6
1733089890000|2024-12-01 21:51:30|53.91|53.49|53.99|53.57|54|53.58|53.91|53.49|7
1733089900000|2024-12-01 21:51:40|53.98|53.56|53.98|53.56|53.98|53.56|53.98|53.56|1
1733089910000|2024-12-01 21:51:50|53.97|53.55|53.92|53.5|53.97|53.55|53.92|53.5|3
1733089920000|2024-12-01 21:52:00|53.93|53.51|53.95|53.53|54.04|53.62|53.91|53.49|10
1733089930000|2024-12-01 21:52:10|53.94|53.52|53.96|53.54|53.96|53.54|53.94|53.52|5
1733089940000|2024-12-01 21:52:20|53.97|53.55|54.03|53.61|54.03|53.61|53.97|53.55|4
1733089950000|2024-12-01 21:52:30|54.02|53.6|53.99|53.57|54.02|53.6|53.99|53.57|5
1733089960000|2024-12-01 21:52:40|54.01|53.59|54|53.58|54.01|53.59|54|53.58|2
1733089970000|2024-12-01 21:52:50|53.99|53.57|54.02|53.6|54.02|53.6|53.99|53.57|6
1733089980000|2024-12-01 21:53:00|54.03|53.61|54.11|53.69|54.11|53.69|54.02|53.6|7
1733089990000|2024-12-01 21:53:10|54.12|53.7|54.13|53.71|54.13|53.71|54.12|53.7|2
1733090000000|2024-12-01 21:53:20|54.14|53.72|54.14|53.72|54.14|53.72|54.14|53.72|1
1733090010000|2024-12-01 21:53:30|54.13|53.71|54.12|53.7|54.14|53.72|54.12|53.7|4
1733090020000|2024-12-01 21:53:40|54.13|53.71|54.11|53.69|54.13|53.71|54.11|53.69|5
1733090030000|2024-12-01 21:53:50|54.12|53.7|54.09|53.67|54.12|53.7|54.09|53.67|3
1733090040000|2024-12-01 21:54:00|54.1|53.68|54.09|53.67|54.1|53.68|54.09|53.67|2
1733090060000|2024-12-01 21:54:20|54.07|53.65|54.04|53.62|54.07|53.65|54.04|53.62|3
1733090070000|2024-12-01 21:54:30|54.03|53.61|54.05|53.63|54.05|53.63|54.02|53.6|5
1733090080000|2024-12-01 21:54:40|54.04|53.62|54.02|53.6|54.04|53.62|54|53.58|5
1733090090000|2024-12-01 21:54:50|54.03|53.61|54.03|53.61|54.03|53.61|54.02|53.6|3
1733090100000|2024-12-01 21:55:00|54.02|53.6|53.99|53.57|54.02|53.6|53.98|53.56|12
1733090110000|2024-12-01 21:55:10|53.98|53.56|53.98|53.56|53.99|53.57|53.98|53.56|3
1733090120000|2024-12-01 21:55:20|53.97|53.55|53.96|53.54|53.97|53.55|53.96|53.54|4
1733090130000|2024-12-01 21:55:30|53.97|53.55|53.97|53.55|53.97|53.55|53.97|53.55|1
1733090140000|2024-12-01 21:55:40|54|53.58|53.97|53.55|54|53.58|53.97|53.55|2
1733090150000|2024-12-01 21:55:50|53.96|53.54|53.96|53.54|53.96|53.54|53.96|53.54|1
1733090160000|2024-12-01 21:56:00|53.95|53.53|53.86|53.44|53.95|53.53|53.86|53.44|7
1733090170000|2024-12-01 21:56:10|53.83|53.41|53.82|53.4|53.83|53.41|53.82|53.4|2
1733090180000|2024-12-01 21:56:20|53.81|53.39|53.78|53.36|53.82|53.4|53.78|53.36|6
1733090190000|2024-12-01 21:56:30|53.79|53.37|53.78|53.36|53.8|53.38|53.78|53.36|4
1733090200000|2024-12-01 21:56:40|53.77|53.35|53.75|53.33|53.77|53.35|53.75|53.33|5
1733090210000|2024-12-01 21:56:50|53.74|53.32|53.73|53.31|53.75|53.33|53.72|53.3|5
1733090220000|2024-12-01 21:57:00|53.74|53.32|53.78|53.36|53.78|53.36|53.74|53.32|2
1733090230000|2024-12-01 21:57:10|53.79|53.37|53.89|53.47|53.9|53.48|53.78|53.36|6
1733090240000|2024-12-01 21:57:20|53.9|53.48|53.89|53.47|53.9|53.48|53.89|53.47|4
1733090250000|2024-12-01 21:57:30|53.9|53.48|53.9|53.48|53.9|53.48|53.9|53.48|1
1733090260000|2024-12-01 21:57:40|53.89|53.47|53.87|53.45|53.89|53.47|53.87|53.45|2
1733090270000|2024-12-01 21:57:50|53.85|53.43|53.85|53.43|53.85|53.43|53.85|53.43|1
1733090280000|2024-12-01 21:58:00|53.87|53.45|53.88|53.46|53.89|53.47|53.87|53.45|4
1733090290000|2024-12-01 21:58:10|53.86|53.44|53.79|53.37|53.86|53.44|53.72|53.3|13
1733090300000|2024-12-01 21:58:20|53.8|53.38|53.81|53.39|53.81|53.39|53.8|53.38|2
1733090310000|2024-12-01 21:58:30|53.8|53.38|53.78|53.36|53.8|53.38|53.78|53.36|2
1733090320000|2024-12-01 21:58:40|53.79|53.37|53.79|53.37|53.79|53.37|53.79|53.37|1
1733090330000|2024-12-01 21:58:50|53.77|53.35|53.77|53.35|53.77|53.35|53.77|53.35|1
1733090340000|2024-12-01 21:59:00|53.75|53.33|53.83|53.41|53.84|53.42|53.75|53.33|6
1733090350000|2024-12-01 21:59:10|53.81|53.39|53.78|53.36|53.81|53.39|53.77|53.35|4
1733090360000|2024-12-01 21:59:20|53.79|53.37|53.79|53.37|53.8|53.38|53.78|53.36|5
1733090370000|2024-12-01 21:59:30|53.78|53.36|53.8|53.38|53.8|53.38|53.78|53.36|3
1733090380000|2024-12-01 21:59:40|53.81|53.39|53.81|53.39|53.81|53.39|53.81|53.39|1
1733090390000|2024-12-01 21:59:50|53.82|53.4|53.78|53.36|53.82|53.4|53.78|53.36|3
1733090400000|2024-12-01 22:00:00|53.79|53.37|53.77|53.35|53.79|53.37|53.77|53.35|3
1733090410000|2024-12-01 22:00:10|53.76|53.34|53.78|53.36|53.78|53.36|53.76|53.34|3
1733090420000|2024-12-01 22:00:20|53.79|53.37|53.73|53.31|53.79|53.37|53.73|53.31|6
1733090430000|2024-12-01 22:00:30|53.74|53.32|53.75|53.33|53.75|53.33|53.74|53.32|2
1733090440000|2024-12-01 22:00:40|53.76|53.34|53.76|53.34|53.76|53.34|53.76|53.34|1
1733090450000|2024-12-01 22:00:50|53.78|53.36|53.86|53.44|53.88|53.46|53.78|53.36|7
1733090460000|2024-12-01 22:01:00|53.87|53.45|53.98|53.56|53.99|53.57|53.87|53.45|11
1733090470000|2024-12-01 22:01:10|53.99|53.57|53.95|53.53|53.99|53.57|53.95|53.53|5
1733090480000|2024-12-01 22:01:20|53.94|53.52|53.91|53.49|53.94|53.52|53.9|53.48|4
1733090490000|2024-12-01 22:01:30|53.9|53.48|53.88|53.46|53.9|53.48|53.87|53.45|5
1733090500000|2024-12-01 22:01:40|53.87|53.45|53.86|53.44|53.87|53.45|53.86|53.44|2
1733090510000|2024-12-01 22:01:50|53.85|53.43|53.8|53.38|53.85|53.43|53.8|53.38|4
1733090520000|2024-12-01 22:02:00|53.79|53.37|53.77|53.35|53.79|53.37|53.77|53.35|2
1733090530000|2024-12-01 22:02:10|53.75|53.33|53.73|53.31|53.75|53.33|53.73|53.31|3
1733090540000|2024-12-01 22:02:20|53.72|53.3|53.71|53.29|53.72|53.3|53.71|53.29|2
1733090550000|2024-12-01 22:02:30|53.72|53.3|53.71|53.29|53.72|53.3|53.71|53.29|2
1733090570000|2024-12-01 22:02:50|53.7|53.28|53.71|53.29|53.71|53.29|53.7|53.28|4
1733090580000|2024-12-01 22:03:00|53.7|53.28|53.74|53.32|53.77|53.35|53.7|53.28|7
1733090590000|2024-12-01 22:03:10|53.73|53.31|53.73|53.31|53.74|53.32|53.73|53.31|7
1733090600000|2024-12-01 22:03:20|53.74|53.32|53.7|53.28|53.74|53.32|53.7|53.28|6
1733090610000|2024-12-01 22:03:30|53.71|53.29|53.71|53.29|53.71|53.29|53.71|53.29|1
1733090620000|2024-12-01 22:03:40|53.7|53.28|53.72|53.3|53.72|53.3|53.69|53.27|3
1733090630000|2024-12-01 22:03:50|53.71|53.29|53.7|53.28|53.75|53.33|53.7|53.28|8
1733090640000|2024-12-01 22:04:00|53.71|53.29|53.68|53.26|53.71|53.29|53.68|53.26|3
1733090650000|2024-12-01 22:04:10|53.67|53.25|53.64|53.22|53.67|53.25|53.64|53.22|4
1733090660000|2024-12-01 22:04:20|53.63|53.21|53.62|53.2|53.63|53.21|53.62|53.2|2
1733090670000|2024-12-01 22:04:30|53.63|53.21|53.62|53.2|53.63|53.21|53.62|53.2|2
1733090680000|2024-12-01 22:04:40|53.63|53.21|53.63|53.21|53.63|53.21|53.63|53.21|1
1733090690000|2024-12-01 22:04:50|53.64|53.22|53.64|53.22|53.64|53.22|53.64|53.22|1
1733090700000|2024-12-01 22:05:00|53.68|53.26|53.66|53.24|53.71|53.29|53.66|53.24|6
1733090710000|2024-12-01 22:05:10|53.67|53.25|53.63|53.21|53.68|53.26|53.63|53.21|6
1733090720000|2024-12-01 22:05:20|53.62|53.2|53.56|53.14|53.62|53.2|53.56|53.14|7
1733090730000|2024-12-01 22:05:30|53.55|53.13|53.55|53.13|53.55|53.13|53.55|53.13|1
1733090740000|2024-12-01 22:05:40|53.54|53.12|53.5|53.08|53.54|53.12|53.5|53.08|3
1733090750000|2024-12-01 22:05:50|53.49|53.07|53.33|52.91|53.49|53.07|53.33|52.91|5
1733090760000|2024-12-01 22:06:00|53.34|52.92|53.38|52.96|53.39|52.97|53.34|52.92|8
1733090770000|2024-12-01 22:06:10|53.37|52.95|53.38|52.96|53.38|52.96|53.37|52.95|2
1733090780000|2024-12-01 22:06:20|53.37|52.95|53.38|52.96|53.38|52.96|53.37|52.95|2
1733090790000|2024-12-01 22:06:30|53.37|52.95|53.33|52.91|53.37|52.95|53.32|52.9|5
1733090800000|2024-12-01 22:06:40|53.32|52.9|53.33|52.91|53.34|52.92|53.32|52.9|4
1733090810000|2024-12-01 22:06:50|53.34|52.92|53.34|52.92|53.34|52.92|53.34|52.92|1
1733090820000|2024-12-01 22:07:00|53.35|52.93|53.31|52.89|53.36|52.94|53.31|52.89|7
1733090830000|2024-12-01 22:07:10|53.32|52.9|53.27|52.85|53.32|52.9|53.26|52.84|8
1733090840000|2024-12-01 22:07:20|53.17|52.95|53.14|52.92|53.17|52.95|53.14|52.92|4
1733090850000|2024-12-01 22:07:30|53.15|52.93|53.13|52.91|53.15|52.93|53.13|52.91|3
1733090860000|2024-12-01 22:07:40|53.11|52.89|53.12|52.9|53.12|52.9|53.11|52.89|4
1733090870000|2024-12-01 22:07:50|53.11|52.89|53.08|52.86|53.11|52.89|53.08|52.86|3
1733090880000|2024-12-01 22:08:00|53.07|52.85|53.11|52.89|53.12|52.9|53.07|52.85|6
1733090890000|2024-12-01 22:08:10|53.1|52.88|53.14|52.92|53.14|52.92|53.1|52.88|4
1733090900000|2024-12-01 22:08:20|53.16|52.94|53.21|52.99|53.23|53.01|53.16|52.94|6
1733090910000|2024-12-01 22:08:30|53.2|52.98|53.22|53|53.22|53|53.2|52.98|3
1733090920000|2024-12-01 22:08:40|53.26|53.04|53.27|53.05|53.29|53.07|53.26|53.04|10
1733090930000|2024-12-01 22:08:50|53.26|53.04|53.28|53.06|53.28|53.06|53.26|53.04|5
1733090940000|2024-12-01 22:09:00|53.27|53.05|53.26|53.04|53.28|53.06|53.26|53.04|10
1733090950000|2024-12-01 22:09:10|53.23|53.01|53.23|53.01|53.24|53.02|53.21|52.99|7
1733090960000|2024-12-01 22:09:20|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1733090970000|2024-12-01 22:09:30|53.23|53.01|53.19|52.97|53.24|53.02|53.19|52.97|6
1733090990000|2024-12-01 22:09:50|53.18|52.96|53.21|52.99|53.21|52.99|53.18|52.96|3
1733091000000|2024-12-01 22:10:00|53.2|52.98|53.21|52.99|53.22|53|53.2|52.98|6
1733091010000|2024-12-01 22:10:10|53.22|53|53.23|53.01|53.25|53.03|53.22|53|9
1733091020000|2024-12-01 22:10:20|53.24|53.02|53.22|53|53.24|53.02|53.22|53|3
1733091030000|2024-12-01 22:10:30|53.21|52.99|53.16|52.94|53.21|52.99|53.16|52.94|4
1733091040000|2024-12-01 22:10:40|53.17|52.95|53.17|52.95|53.18|52.96|53.17|52.95|3
1733091060000|2024-12-01 22:11:00|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|2
1733091070000|2024-12-01 22:11:10|53.2|52.98|53.21|52.99|53.21|52.99|53.19|52.97|3
1733091080000|2024-12-01 22:11:20|53.22|53|53.23|53.01|53.23|53.01|53.22|53|4
1733091090000|2024-12-01 22:11:30|53.22|53|53.22|53|53.22|53|53.22|53|1
1733091100000|2024-12-01 22:11:40|53.21|52.99|53.22|53|53.22|53|53.21|52.99|2
1733091110000|2024-12-01 22:11:50|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1733091120000|2024-12-01 22:12:00|53.22|53|53.15|52.93|53.22|53|53.15|52.93|7
1733091130000|2024-12-01 22:12:10|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|2
1733091140000|2024-12-01 22:12:20|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733091160000|2024-12-01 22:12:40|53.12|52.9|53.12|52.9|53.12|52.9|53.11|52.89|3
1733091170000|2024-12-01 22:12:50|53.11|52.89|53.11|52.89|53.12|52.9|53.11|52.89|3
1733091190000|2024-12-01 22:13:10|53.1|52.88|53.07|52.85|53.1|52.88|53.07|52.85|4
1733091200000|2024-12-01 22:13:20|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1733091210000|2024-12-01 22:13:30|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733091220000|2024-12-01 22:13:40|53.09|52.87|53.15|52.93|53.15|52.93|53.09|52.87|6
1733091230000|2024-12-01 22:13:50|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733091240000|2024-12-01 22:14:00|53.14|52.92|53.15|52.93|53.15|52.93|53.14|52.92|4
1733091250000|2024-12-01 22:14:10|53.14|52.92|53.14|52.92|53.15|52.93|53.13|52.91|5
1733091260000|2024-12-01 22:14:20|53.15|52.93|53.15|52.93|53.15|52.93|53.14|52.92|3
1733091280000|2024-12-01 22:14:40|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733091290000|2024-12-01 22:14:50|53.17|52.95|53.19|52.97|53.19|52.97|53.17|52.95|2
1733091300000|2024-12-01 22:15:00|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1733091310000|2024-12-01 22:15:10|53.24|53.02|53.27|53.05|53.27|53.05|53.24|53.02|3
1733091320000|2024-12-01 22:15:20|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1733091330000|2024-12-01 22:15:30|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1733091340000|2024-12-01 22:15:40|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1733091350000|2024-12-01 22:15:50|53.25|53.03|53.22|53|53.25|53.03|53.21|52.99|6
1733091360000|2024-12-01 22:16:00|53.23|53.01|53.23|53.01|53.23|53.01|53.23|53.01|1
1733091370000|2024-12-01 22:16:10|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1733091390000|2024-12-01 22:16:30|53.25|53.03|53.26|53.04|53.26|53.04|53.25|53.03|2
1733091400000|2024-12-01 22:16:40|53.28|53.06|53.29|53.07|53.3|53.08|53.28|53.06|3
1733091420000|2024-12-01 22:17:00|53.3|53.08|53.33|53.11|53.34|53.12|53.3|53.08|6
1733091430000|2024-12-01 22:17:10|53.32|53.1|53.32|53.1|53.32|53.1|53.31|53.09|3
1733091440000|2024-12-01 22:17:20|53.31|53.09|53.31|53.09|53.32|53.1|53.31|53.09|3
1733091450000|2024-12-01 22:17:30|53.32|53.1|53.34|53.12|53.34|53.12|53.32|53.1|3
1733091460000|2024-12-01 22:17:40|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1733091470000|2024-12-01 22:17:50|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1733091480000|2024-12-01 22:18:00|53.35|53.13|53.43|53.21|53.43|53.21|53.35|53.13|6
1733091490000|2024-12-01 22:18:10|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1733091500000|2024-12-01 22:18:20|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|3
1733091510000|2024-12-01 22:18:30|53.42|53.2|53.42|53.2|53.43|53.21|53.42|53.2|5
1733091520000|2024-12-01 22:18:40|53.43|53.21|53.44|53.22|53.45|53.23|53.43|53.21|6
1733091530000|2024-12-01 22:18:50|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733091540000|2024-12-01 22:19:00|53.44|53.22|53.48|53.26|53.48|53.26|53.44|53.22|15
1733091550000|2024-12-01 22:19:10|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|4
1733091560000|2024-12-01 22:19:20|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1733091570000|2024-12-01 22:19:30|53.55|53.33|53.54|53.32|53.56|53.34|53.52|53.3|7
1733091580000|2024-12-01 22:19:40|53.56|53.34|53.55|53.33|53.58|53.36|53.55|53.33|6
1733091590000|2024-12-01 22:19:50|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|3
1733091600000|2024-12-01 22:20:00|53.55|53.33|53.64|53.42|53.64|53.42|53.55|53.33|7
1733091610000|2024-12-01 22:20:10|53.66|53.44|53.67|53.45|53.68|53.46|53.66|53.44|4
1733091620000|2024-12-01 22:20:20|53.66|53.44|53.6|53.38|53.66|53.44|53.6|53.38|5
1733091630000|2024-12-01 22:20:30|53.59|53.37|53.56|53.34|53.59|53.37|53.55|53.33|8
1733091640000|2024-12-01 22:20:40|53.58|53.36|53.51|53.29|53.58|53.36|53.51|53.29|4
1733091650000|2024-12-01 22:20:50|53.5|53.28|53.53|53.31|53.53|53.31|53.5|53.28|6
1733091660000|2024-12-01 22:21:00|53.54|53.32|53.59|53.37|53.61|53.39|53.54|53.32|5
1733091670000|2024-12-01 22:21:10|53.58|53.36|53.53|53.31|53.58|53.36|53.53|53.31|7
1733091680000|2024-12-01 22:21:20|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1733091690000|2024-12-01 22:21:30|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733091700000|2024-12-01 22:21:40|53.57|53.35|53.58|53.36|53.58|53.36|53.57|53.35|2
1733091710000|2024-12-01 22:21:50|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1733091720000|2024-12-01 22:22:00|53.62|53.4|53.66|53.44|53.66|53.44|53.62|53.4|4
1733091730000|2024-12-01 22:22:10|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1733091740000|2024-12-01 22:22:20|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1733091750000|2024-12-01 22:22:30|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1733091760000|2024-12-01 22:22:40|53.63|53.41|53.62|53.4|53.63|53.41|53.62|53.4|2
1733091770000|2024-12-01 22:22:50|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1733091780000|2024-12-01 22:23:00|53.64|53.42|53.68|53.46|53.69|53.47|53.64|53.42|6
1733091790000|2024-12-01 22:23:10|53.66|53.44|53.67|53.45|53.67|53.45|53.66|53.44|2
1733091810000|2024-12-01 22:23:30|53.66|53.44|53.68|53.46|53.68|53.46|53.66|53.44|3
1733091820000|2024-12-01 22:23:40|53.67|53.45|53.67|53.45|53.68|53.46|53.67|53.45|3
1733091830000|2024-12-01 22:23:50|53.66|53.44|53.66|53.44|53.67|53.45|53.66|53.44|7
1733091840000|2024-12-01 22:24:00|53.67|53.45|53.66|53.44|53.68|53.46|53.66|53.44|4
1733091850000|2024-12-01 22:24:10|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1733091890000|2024-12-01 22:24:50|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1733091900000|2024-12-01 22:25:00|53.65|53.43|53.66|53.44|53.67|53.45|53.65|53.43|6
1733091910000|2024-12-01 22:25:10|53.67|53.45|53.66|53.44|53.67|53.45|53.66|53.44|2
1733091920000|2024-12-01 22:25:20|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|3
1733091930000|2024-12-01 22:25:30|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1733091940000|2024-12-01 22:25:40|53.72|53.5|53.74|53.52|53.75|53.53|53.72|53.5|5
1733091950000|2024-12-01 22:25:50|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1733091960000|2024-12-01 22:26:00|53.76|53.54|53.75|53.53|53.77|53.55|53.75|53.53|3
1733092010000|2024-12-01 22:26:50|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1733092020000|2024-12-01 22:27:00|53.75|53.53|53.76|53.54|53.76|53.54|53.75|53.53|2
1733092030000|2024-12-01 22:27:10|53.75|53.53|53.75|53.53|53.75|53.53|53.74|53.52|5
1733092050000|2024-12-01 22:27:30|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1733092060000|2024-12-01 22:27:40|53.77|53.55|53.78|53.56|53.78|53.56|53.77|53.55|2
1733092080000|2024-12-01 22:28:00|53.77|53.55|53.78|53.56|53.78|53.56|53.77|53.55|2
1733092090000|2024-12-01 22:28:10|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1733092100000|2024-12-01 22:28:20|53.76|53.54|53.75|53.53|53.76|53.54|53.75|53.53|2
1733092110000|2024-12-01 22:28:30|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1733092130000|2024-12-01 22:28:50|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1733092140000|2024-12-01 22:29:00|53.73|53.51|53.73|53.51|53.74|53.52|53.73|53.51|3
1733092160000|2024-12-01 22:29:20|53.72|53.5|53.73|53.51|53.73|53.51|53.72|53.5|2
1733092190000|2024-12-01 22:29:50|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|4
1733092200000|2024-12-01 22:30:00|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733092240000|2024-12-01 22:30:40|53.75|53.53|53.8|53.58|53.8|53.58|53.75|53.53|4
1733092260000|2024-12-01 22:31:00|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733092270000|2024-12-01 22:31:10|53.82|53.6|53.86|53.64|53.87|53.65|53.82|53.6|7
1733092280000|2024-12-01 22:31:20|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1733092290000|2024-12-01 22:31:30|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1733092300000|2024-12-01 22:31:40|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1733092310000|2024-12-01 22:31:50|53.95|53.73|53.95|53.73|53.95|53.73|53.95|53.73|1
1733092330000|2024-12-01 22:32:10|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1733092340000|2024-12-01 22:32:20|53.95|53.73|53.95|53.73|53.95|53.73|53.95|53.73|1
1733092350000|2024-12-01 22:32:30|53.94|53.72|53.94|53.72|53.95|53.73|53.94|53.72|3
1733092360000|2024-12-01 22:32:40|53.95|53.73|54.02|53.8|54.02|53.8|53.95|53.73|7
1733092370000|2024-12-01 22:32:50|54.03|53.81|54.06|53.84|54.07|53.85|54.03|53.81|5
1733092380000|2024-12-01 22:33:00|54.07|53.85|54.07|53.85|54.07|53.85|54.06|53.84|3
1733092410000|2024-12-01 22:33:30|54.1|53.88|54.1|53.88|54.1|53.88|54.1|53.88|1
1733092420000|2024-12-01 22:33:40|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|4
1733092430000|2024-12-01 22:33:50|54.09|53.87|54.09|53.87|54.1|53.88|54.09|53.87|3
1733092440000|2024-12-01 22:34:00|54.08|53.86|54.08|53.86|54.08|53.86|54.08|53.86|1
1733092460000|2024-12-01 22:34:20|54.07|53.85|54.08|53.86|54.08|53.86|54.07|53.85|2
1733092470000|2024-12-01 22:34:30|54.07|53.85|54.08|53.86|54.08|53.86|54.07|53.85|2
1733092480000|2024-12-01 22:34:40|54.07|53.85|54.07|53.85|54.08|53.86|54.07|53.85|3
1733092500000|2024-12-01 22:35:00|54.06|53.84|54.07|53.85|54.07|53.85|54.02|53.8|7
1733092510000|2024-12-01 22:35:10|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|6
1733092520000|2024-12-01 22:35:20|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1733092530000|2024-12-01 22:35:30|54.07|53.85|54.07|53.85|54.07|53.85|54.07|53.85|1
1733092540000|2024-12-01 22:35:40|54.08|53.86|54.08|53.86|54.08|53.86|54.07|53.85|3
1733092550000|2024-12-01 22:35:50|54.07|53.85|54.07|53.85|54.08|53.86|54.07|53.85|3
1733092610000|2024-12-01 22:36:50|54.08|53.86|54.07|53.85|54.08|53.86|54.07|53.85|2
1733092620000|2024-12-01 22:37:00|54.08|53.86|54.08|53.86|54.08|53.86|54.07|53.85|5
1733092640000|2024-12-01 22:37:20|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|4
1733092650000|2024-12-01 22:37:30|54.18|53.96|54.16|53.94|54.21|53.99|54.16|53.94|5
1733092660000|2024-12-01 22:37:40|54.17|53.95|54.17|53.95|54.17|53.95|54.16|53.94|3
1733092670000|2024-12-01 22:37:50|54.16|53.94|54.14|53.92|54.16|53.94|54.14|53.92|2
1733092680000|2024-12-01 22:38:00|54.13|53.91|54.11|53.89|54.14|53.92|54.11|53.89|6
1733092690000|2024-12-01 22:38:10|54.12|53.9|54.12|53.9|54.12|53.9|54.11|53.89|5
1733092710000|2024-12-01 22:38:30|54.11|53.89|54.09|53.87|54.11|53.89|54.09|53.87|3
1733092740000|2024-12-01 22:39:00|54.1|53.88|54.13|53.91|54.13|53.91|54.1|53.88|5
1733092750000|2024-12-01 22:39:10|54.14|53.92|54.13|53.91|54.14|53.92|54.13|53.91|2
1733092760000|2024-12-01 22:39:20|54.14|53.92|54.14|53.92|54.14|53.92|54.14|53.92|1
1733092770000|2024-12-01 22:39:30|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733092790000|2024-12-01 22:39:50|54.14|53.92|54.13|53.91|54.14|53.92|54.11|53.89|5
1733092800000|2024-12-01 22:40:00|54.14|53.92|54.19|53.97|54.19|53.97|54.13|53.91|5
1733092810000|2024-12-01 22:40:10|54.2|53.98|54.22|54|54.22|54|54.2|53.98|3
1733092820000|2024-12-01 22:40:20|54.23|54.01|54.24|54.02|54.24|54.02|54.23|54.01|2
1733092830000|2024-12-01 22:40:30|54.25|54.03|54.27|54.05|54.27|54.05|54.25|54.03|3
1733092840000|2024-12-01 22:40:40|54.26|54.04|54.26|54.04|54.26|54.04|54.26|54.04|1
1733092850000|2024-12-01 22:40:50|54.23|54.01|54.24|54.02|54.24|54.02|54.23|54.01|4
1733092870000|2024-12-01 22:41:10|54.25|54.03|54.25|54.03|54.25|54.03|54.25|54.03|1
1733092890000|2024-12-01 22:41:30|54.26|54.04|54.26|54.04|54.26|54.04|54.26|54.04|1
1733092910000|2024-12-01 22:41:50|54.25|54.03|54.25|54.03|54.26|54.04|54.25|54.03|3
1733092920000|2024-12-01 22:42:00|54.26|54.04|54.27|54.05|54.27|54.05|54.26|54.04|2
1733092930000|2024-12-01 22:42:10|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733092950000|2024-12-01 22:42:30|54.29|54.07|54.32|54.1|54.32|54.1|54.29|54.07|3
1733092960000|2024-12-01 22:42:40|54.33|54.11|54.34|54.12|54.34|54.12|54.33|54.11|2
1733092970000|2024-12-01 22:42:50|54.35|54.13|54.36|54.14|54.36|54.14|54.35|54.13|2
1733092980000|2024-12-01 22:43:00|54.35|54.13|54.35|54.13|54.35|54.13|54.35|54.13|1
1733093000000|2024-12-01 22:43:20|54.34|54.12|54.33|54.11|54.34|54.12|54.33|54.11|2
1733093010000|2024-12-01 22:43:30|54.34|54.12|54.34|54.12|54.34|54.12|54.34|54.12|1
1733093030000|2024-12-01 22:43:50|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733093040000|2024-12-01 22:44:00|54.35|54.13|54.35|54.13|54.35|54.13|54.35|54.13|1
1733093050000|2024-12-01 22:44:10|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733093060000|2024-12-01 22:44:20|54.35|54.13|54.35|54.13|54.35|54.13|54.35|54.13|1
1733093070000|2024-12-01 22:44:30|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733093080000|2024-12-01 22:44:40|54.35|54.13|54.35|54.13|54.35|54.13|54.35|54.13|1
1733093090000|2024-12-01 22:44:50|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|8
1733093110000|2024-12-01 22:45:10|54.32|54.1|54.3|54.08|54.32|54.1|54.3|54.08|3
1733093120000|2024-12-01 22:45:20|54.29|54.07|54.15|53.93|54.29|54.07|54.15|53.93|10
1733093130000|2024-12-01 22:45:30|54.14|53.92|54.1|53.88|54.14|53.92|54.1|53.88|4
1733093160000|2024-12-01 22:46:00|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1733093170000|2024-12-01 22:46:10|54.05|53.83|54.05|53.83|54.05|53.83|54.05|53.83|1
1733093180000|2024-12-01 22:46:20|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|2
1733093190000|2024-12-01 22:46:30|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|3
1733093200000|2024-12-01 22:46:40|54.08|53.86|54.06|53.84|54.08|53.86|54.06|53.84|2
1733093210000|2024-12-01 22:46:50|54.07|53.85|54.06|53.84|54.07|53.85|54.06|53.84|2
1733093220000|2024-12-01 22:47:00|54.07|53.85|54.1|53.88|54.1|53.88|54.06|53.84|6
1733093230000|2024-12-01 22:47:10|54.12|53.9|54.19|53.97|54.2|53.98|54.12|53.9|11
1733093240000|2024-12-01 22:47:20|54.2|53.98|54.14|53.92|54.2|53.98|54.13|53.91|7
1733093250000|2024-12-01 22:47:30|54.15|53.93|54.14|53.92|54.15|53.93|54.14|53.92|2
1733093260000|2024-12-01 22:47:40|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733093270000|2024-12-01 22:47:50|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|6
1733093280000|2024-12-01 22:48:00|54.13|53.91|54.07|53.85|54.13|53.91|54.07|53.85|6
1733093300000|2024-12-01 22:48:20|54.14|53.92|54.23|54.01|54.23|54.01|54.14|53.92|8
1733093310000|2024-12-01 22:48:30|54.22|54|54.18|53.96|54.23|54.01|54.18|53.96|8
1733093320000|2024-12-01 22:48:40|54.17|53.95|54.14|53.92|54.17|53.95|54.14|53.92|4
1733093330000|2024-12-01 22:48:50|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733093340000|2024-12-01 22:49:00|54.14|53.92|54.13|53.91|54.14|53.92|54.13|53.91|2
1733093350000|2024-12-01 22:49:10|54.12|53.9|54.12|53.9|54.13|53.91|54.12|53.9|3
1733093370000|2024-12-01 22:49:30|54.13|53.91|54.12|53.9|54.13|53.91|54.12|53.9|2
1733093380000|2024-12-01 22:49:40|54.08|53.86|54.07|53.85|54.08|53.86|54.07|53.85|4
1733093430000|2024-12-01 22:50:30|54.06|53.84|54.02|53.8|54.06|53.84|54.02|53.8|4
1733093440000|2024-12-01 22:50:40|54.04|53.82|54.08|53.86|54.08|53.86|54.04|53.82|4
1733093450000|2024-12-01 22:50:50|54.09|53.87|54.22|54|54.22|54|54.09|53.87|5
1733093460000|2024-12-01 22:51:00|54.21|53.99|54.22|54|54.22|54|54.21|53.99|2
1733093470000|2024-12-01 22:51:10|54.23|54.01|54.23|54.01|54.23|54.01|54.23|54.01|1
1733093480000|2024-12-01 22:51:20|54.22|54|54.17|53.95|54.22|54|54.17|53.95|5
1733093490000|2024-12-01 22:51:30|54.18|53.96|54.18|53.96|54.19|53.97|54.18|53.96|3
1733093500000|2024-12-01 22:51:40|54.19|53.97|54.2|53.98|54.2|53.98|54.19|53.97|4
1733093510000|2024-12-01 22:51:50|54.21|53.99|54.21|53.99|54.21|53.99|54.21|53.99|1
1733093520000|2024-12-01 22:52:00|54.23|54.01|54.22|54|54.24|54.02|54.22|54|3
1733093530000|2024-12-01 22:52:10|54.21|53.99|54.24|54.02|54.24|54.02|54.18|53.96|9
1733093540000|2024-12-01 22:52:20|54.21|53.99|54.19|53.97|54.21|53.99|54.19|53.97|3
1733093550000|2024-12-01 22:52:30|54.18|53.96|54.23|54.01|54.23|54.01|54.18|53.96|8
1733093560000|2024-12-01 22:52:40|54.22|54|54.3|54.08|54.3|54.08|54.22|54|6
1733093570000|2024-12-01 22:52:50|54.29|54.07|54.28|54.06|54.29|54.07|54.27|54.05|5
1733093580000|2024-12-01 22:53:00|54.27|54.05|54.22|54|54.27|54.05|54.22|54|8
1733093590000|2024-12-01 22:53:10|54.23|54.01|54.21|53.99|54.23|54.01|54.21|53.99|3
1733093600000|2024-12-01 22:53:20|54.19|53.97|54.27|54.05|54.28|54.06|54.18|53.96|6
1733093610000|2024-12-01 22:53:30|54.26|54.04|54.22|54|54.26|54.04|54.21|53.99|7
1733093620000|2024-12-01 22:53:40|54.23|54.01|54.24|54.02|54.25|54.03|54.23|54.01|5
1733093630000|2024-12-01 22:53:50|54.27|54.05|54.29|54.07|54.29|54.07|54.27|54.05|2
1733093650000|2024-12-01 22:54:10|54.28|54.06|54.28|54.06|54.28|54.06|54.27|54.05|3
1733093660000|2024-12-01 22:54:20|54.29|54.07|54.29|54.07|54.3|54.08|54.29|54.07|3
1733093670000|2024-12-01 22:54:30|54.28|54.06|54.27|54.05|54.28|54.06|54.27|54.05|4
1733093680000|2024-12-01 22:54:40|54.26|54.04|54.24|54.02|54.26|54.04|54.24|54.02|4
1733093690000|2024-12-01 22:54:50|54.23|54.01|54.22|54|54.23|54.01|54.22|54|2
1733093700000|2024-12-01 22:55:00|54.21|53.99|54.19|53.97|54.21|53.99|54.19|53.97|3
1733093710000|2024-12-01 22:55:10|54.18|53.96|54.12|53.9|54.18|53.96|54.11|53.89|7
1733093720000|2024-12-01 22:55:20|54.11|53.89|54.11|53.89|54.12|53.9|54.11|53.89|3
1733093730000|2024-12-01 22:55:30|54.1|53.88|54.11|53.89|54.11|53.89|54.08|53.86|6
1733093740000|2024-12-01 22:55:40|54.13|53.91|54.12|53.9|54.14|53.92|54.11|53.89|5
1733093750000|2024-12-01 22:55:50|54.15|53.93|54.17|53.95|54.17|53.95|54.15|53.93|2
1733093760000|2024-12-01 22:56:00|54.16|53.94|54.15|53.93|54.16|53.94|54.15|53.93|2
1733093770000|2024-12-01 22:56:10|54.14|53.92|54.14|53.92|54.14|53.92|54.13|53.91|3
1733093780000|2024-12-01 22:56:20|54.13|53.91|54.12|53.9|54.13|53.91|54.12|53.9|2
1733093790000|2024-12-01 22:56:30|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1733093800000|2024-12-01 22:56:40|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1733093810000|2024-12-01 22:56:50|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|2
1733093820000|2024-12-01 22:57:00|54.04|53.82|54.06|53.84|54.07|53.85|54.03|53.81|6
1733093830000|2024-12-01 22:57:10|54.07|53.85|54.06|53.84|54.07|53.85|54.06|53.84|2
1733093840000|2024-12-01 22:57:20|54.07|53.85|54.07|53.85|54.07|53.85|54.07|53.85|1
1733093850000|2024-12-01 22:57:30|54.08|53.86|54.09|53.87|54.09|53.87|54.08|53.86|2
1733093860000|2024-12-01 22:57:40|54.07|53.85|54.11|53.89|54.11|53.89|54.07|53.85|4
1733093870000|2024-12-01 22:57:50|54.1|53.88|54.1|53.88|54.1|53.88|54.1|53.88|1
1733093880000|2024-12-01 22:58:00|54.11|53.89|54.03|53.81|54.11|53.89|54.03|53.81|7
1733093890000|2024-12-01 22:58:10|54.04|53.82|54.03|53.81|54.04|53.82|54.02|53.8|4
1733093900000|2024-12-01 22:58:20|54.02|53.8|54.02|53.8|54.02|53.8|54.02|53.8|1
1733093910000|2024-12-01 22:58:30|54.03|53.81|54.04|53.82|54.05|53.83|54.03|53.81|4
1733093920000|2024-12-01 22:58:40|54.05|53.83|54.07|53.85|54.1|53.88|54.05|53.83|5
1733093930000|2024-12-01 22:58:50|54.09|53.87|54.09|53.87|54.09|53.87|54.09|53.87|1
1733093940000|2024-12-01 22:59:00|54.08|53.86|54.05|53.83|54.08|53.86|54.05|53.83|8
1733093950000|2024-12-01 22:59:10|54.06|53.84|54.06|53.84|54.06|53.84|54.06|53.84|1
1733093960000|2024-12-01 22:59:20|54.07|53.85|54.06|53.84|54.07|53.85|54.06|53.84|2
1733093990000|2024-12-01 22:59:50|54.07|53.85|54.07|53.85|54.07|53.85|54.07|53.85|1
1733094020000|2024-12-01 23:00:20|54.09|53.87|54.09|53.87|54.09|53.87|54.09|53.87|1
1733094030000|2024-12-01 23:00:30|54.12|53.9|54.11|53.89|54.13|53.91|54.11|53.89|4
1733094040000|2024-12-01 23:00:40|54.09|53.87|54.03|53.81|54.09|53.87|54.03|53.81|3
1733094050000|2024-12-01 23:00:50|54.02|53.8|54|53.78|54.02|53.8|54|53.78|5
1733094060000|2024-12-01 23:01:00|53.97|53.75|53.94|53.72|53.97|53.75|53.93|53.71|4
1733094080000|2024-12-01 23:01:20|53.95|53.73|53.95|53.73|53.95|53.73|53.95|53.73|1
1733094090000|2024-12-01 23:01:30|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1733094100000|2024-12-01 23:01:40|53.97|53.75|53.94|53.72|53.97|53.75|53.94|53.72|5
1733094110000|2024-12-01 23:01:50|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1733094120000|2024-12-01 23:02:00|53.95|53.73|53.95|53.73|53.97|53.75|53.95|53.73|5
1733094130000|2024-12-01 23:02:10|53.96|53.74|53.91|53.69|53.96|53.74|53.91|53.69|7
1733094140000|2024-12-01 23:02:20|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1733094150000|2024-12-01 23:02:30|53.91|53.69|53.91|53.69|53.92|53.7|53.9|53.68|7
1733094160000|2024-12-01 23:02:40|53.9|53.68|53.91|53.69|53.91|53.69|53.9|53.68|2
1733094170000|2024-12-01 23:02:50|53.9|53.68|53.91|53.69|53.91|53.69|53.9|53.68|4
1733094180000|2024-12-01 23:03:00|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|4
1733094190000|2024-12-01 23:03:10|53.9|53.68|53.86|53.64|53.9|53.68|53.86|53.64|3
1733094200000|2024-12-01 23:03:20|53.85|53.63|53.83|53.61|53.85|53.63|53.83|53.61|3
1733094210000|2024-12-01 23:03:30|53.82|53.6|53.79|53.57|53.82|53.6|53.79|53.57|2
1733094220000|2024-12-01 23:03:40|53.8|53.58|53.8|53.58|53.8|53.58|53.79|53.57|3
1733094230000|2024-12-01 23:03:50|53.81|53.59|53.8|53.58|53.82|53.6|53.8|53.58|4
1733094240000|2024-12-01 23:04:00|53.81|53.59|53.86|53.64|53.86|53.64|53.81|53.59|5
1733094250000|2024-12-01 23:04:10|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1733094260000|2024-12-01 23:04:20|53.88|53.66|53.93|53.71|53.94|53.72|53.88|53.66|8
1733094270000|2024-12-01 23:04:30|53.92|53.7|53.9|53.68|53.92|53.7|53.86|53.64|8
1733094280000|2024-12-01 23:04:40|53.91|53.69|53.92|53.7|53.93|53.71|53.91|53.69|4
1733094290000|2024-12-01 23:04:50|53.91|53.69|53.91|53.69|53.93|53.71|53.91|53.69|4
1733094300000|2024-12-01 23:05:00|53.92|53.7|53.98|53.76|53.98|53.76|53.92|53.7|5
1733094310000|2024-12-01 23:05:10|53.99|53.77|53.94|53.72|53.99|53.77|53.94|53.72|2
1733094320000|2024-12-01 23:05:20|53.95|53.73|53.96|53.74|53.96|53.74|53.95|53.73|2
1733094330000|2024-12-01 23:05:30|53.97|53.75|54|53.78|54|53.78|53.96|53.74|5
1733094340000|2024-12-01 23:05:40|54.07|53.85|54.07|53.85|54.08|53.86|54.05|53.83|8
1733094350000|2024-12-01 23:05:50|54.06|53.84|54.05|53.83|54.06|53.84|54.05|53.83|2
1733094360000|2024-12-01 23:06:00|54.04|53.82|53.92|53.7|54.04|53.82|53.92|53.7|10
1733094380000|2024-12-01 23:06:20|53.87|53.65|53.82|53.6|53.87|53.65|53.82|53.6|6
1733094390000|2024-12-01 23:06:30|53.81|53.59|53.84|53.62|53.84|53.62|53.81|53.59|5
1733094400000|2024-12-01 23:06:40|53.83|53.61|53.8|53.58|53.84|53.62|53.8|53.58|5
1733094410000|2024-12-01 23:06:50|53.79|53.57|53.81|53.59|53.82|53.6|53.79|53.57|6
1733094420000|2024-12-01 23:07:00|53.8|53.58|53.83|53.61|53.83|53.61|53.8|53.58|4
1733094430000|2024-12-01 23:07:10|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1733094440000|2024-12-01 23:07:20|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733094450000|2024-12-01 23:07:30|53.82|53.6|53.8|53.58|53.82|53.6|53.8|53.58|3
1733094460000|2024-12-01 23:07:40|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1733094480000|2024-12-01 23:08:00|53.8|53.58|53.8|53.58|53.8|53.58|53.8|53.58|1
1733094500000|2024-12-01 23:08:20|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733094510000|2024-12-01 23:08:30|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1733094520000|2024-12-01 23:08:40|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733094540000|2024-12-01 23:09:00|53.8|53.58|53.77|53.55|53.8|53.58|53.77|53.55|6
1733094550000|2024-12-01 23:09:10|53.75|53.53|53.73|53.51|53.75|53.53|53.73|53.51|3
1733094560000|2024-12-01 23:09:20|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1733094570000|2024-12-01 23:09:30|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1733094580000|2024-12-01 23:09:40|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1733094590000|2024-12-01 23:09:50|53.76|53.54|53.78|53.56|53.79|53.57|53.76|53.54|5
1733094600000|2024-12-01 23:10:00|53.77|53.55|53.84|53.62|53.84|53.62|53.77|53.55|9
1733094610000|2024-12-01 23:10:10|53.82|53.6|53.81|53.59|53.82|53.6|53.81|53.59|2
1733094620000|2024-12-01 23:10:20|53.82|53.6|53.83|53.61|53.83|53.61|53.81|53.59|4
1733094630000|2024-12-01 23:10:30|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|2
1733094640000|2024-12-01 23:10:40|53.8|53.58|53.83|53.61|53.83|53.61|53.79|53.57|6
1733094650000|2024-12-01 23:10:50|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1733094660000|2024-12-01 23:11:00|53.83|53.61|53.83|53.61|53.83|53.61|53.83|53.61|1
1733094680000|2024-12-01 23:11:20|53.84|53.62|53.92|53.7|53.92|53.7|53.84|53.62|10
1733094690000|2024-12-01 23:11:30|53.91|53.69|53.93|53.71|53.93|53.71|53.91|53.69|3
1733094700000|2024-12-01 23:11:40|53.94|53.72|53.94|53.72|53.94|53.72|53.93|53.71|3
1733094720000|2024-12-01 23:12:00|53.95|53.73|53.99|53.77|53.99|53.77|53.95|53.73|4
1733094730000|2024-12-01 23:12:10|54.02|53.8|54.01|53.79|54.03|53.81|53.96|53.74|9
1733094740000|2024-12-01 23:12:20|54.02|53.8|54.04|53.82|54.04|53.82|54.02|53.8|2
1733094750000|2024-12-01 23:12:30|54.03|53.81|54.04|53.82|54.04|53.82|54.02|53.8|4
1733094780000|2024-12-01 23:13:00|54.05|53.83|54.07|53.85|54.07|53.85|54.05|53.83|4
1733094790000|2024-12-01 23:13:10|54.08|53.86|54.06|53.84|54.08|53.86|54.05|53.83|5
1733094800000|2024-12-01 23:13:20|54.07|53.85|54.08|53.86|54.08|53.86|54.07|53.85|2
1733094810000|2024-12-01 23:13:30|54.05|53.83|54.07|53.85|54.07|53.85|54.05|53.83|3
1733094820000|2024-12-01 23:13:40|54.08|53.86|54.15|53.93|54.15|53.93|54.08|53.86|7
1733094830000|2024-12-01 23:13:50|54.17|53.95|54.17|53.95|54.18|53.96|54.17|53.95|3
1733094840000|2024-12-01 23:14:00|54.16|53.94|54.19|53.97|54.19|53.97|54.13|53.91|9
1733094860000|2024-12-01 23:14:20|54.2|53.98|54.24|54.02|54.24|54.02|54.2|53.98|4
1733094870000|2024-12-01 23:14:30|54.29|54.07|54.27|54.05|54.29|54.07|54.27|54.05|5
1733094880000|2024-12-01 23:14:40|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733094890000|2024-12-01 23:14:50|54.29|54.07|54.28|54.06|54.31|54.09|54.28|54.06|4
1733094900000|2024-12-01 23:15:00|54.29|54.07|54.26|54.04|54.29|54.07|54.26|54.04|3
1733094910000|2024-12-01 23:15:10|54.27|54.05|54.3|54.08|54.3|54.08|54.26|54.04|7
1733094920000|2024-12-01 23:15:20|54.31|54.09|54.32|54.1|54.32|54.1|54.31|54.09|2
1733094930000|2024-12-01 23:15:30|54.33|54.11|54.41|54.19|54.43|54.21|54.33|54.11|8
1733094940000|2024-12-01 23:15:40|54.42|54.2|54.4|54.18|54.42|54.2|54.4|54.18|3
1733094950000|2024-12-01 23:15:50|54.42|54.2|54.44|54.22|54.44|54.22|54.42|54.2|3
1733094960000|2024-12-01 23:16:00|54.45|54.23|54.41|54.19|54.45|54.23|54.4|54.18|6
1733094970000|2024-12-01 23:16:10|54.44|54.22|54.43|54.21|54.44|54.22|54.43|54.21|2
1733094980000|2024-12-01 23:16:20|54.45|54.23|54.49|54.27|54.49|54.27|54.45|54.23|7
1733094990000|2024-12-01 23:16:30|54.48|54.26|54.45|54.23|54.48|54.26|54.45|54.23|4
1733095000000|2024-12-01 23:16:40|54.44|54.22|54.39|54.17|54.44|54.22|54.39|54.17|3
1733095010000|2024-12-01 23:16:50|54.38|54.16|54.34|54.12|54.39|54.17|54.34|54.12|6
1733095020000|2024-12-01 23:17:00|54.31|54.09|54.29|54.07|54.31|54.09|54.29|54.07|3
1733095040000|2024-12-01 23:17:20|54.3|54.08|54.32|54.1|54.32|54.1|54.3|54.08|2
1733095050000|2024-12-01 23:17:30|54.31|54.09|54.22|54|54.31|54.09|54.21|53.99|9
1733095060000|2024-12-01 23:17:40|54.23|54.01|54.25|54.03|54.27|54.05|54.23|54.01|5
1733095070000|2024-12-01 23:17:50|54.26|54.04|54.27|54.05|54.27|54.05|54.26|54.04|4
1733095080000|2024-12-01 23:18:00|54.26|54.04|54.26|54.04|54.27|54.05|54.26|54.04|3
1733095090000|2024-12-01 23:18:10|54.27|54.05|54.26|54.04|54.27|54.05|54.25|54.03|4
1733095100000|2024-12-01 23:18:20|54.24|54.02|54.23|54.01|54.26|54.04|54.23|54.01|5
1733095110000|2024-12-01 23:18:30|54.22|54|54.11|53.89|54.22|54|54.11|53.89|4
1733095120000|2024-12-01 23:18:40|54.1|53.88|54.11|53.89|54.12|53.9|54.1|53.88|8
1733095130000|2024-12-01 23:18:50|54.1|53.88|54.09|53.87|54.1|53.88|54.09|53.87|4
1733095140000|2024-12-01 23:19:00|54.11|53.89|54.1|53.88|54.11|53.89|54.09|53.87|8
1733095150000|2024-12-01 23:19:10|54.11|53.89|54.11|53.89|54.11|53.89|54.1|53.88|3
1733095160000|2024-12-01 23:19:20|54.12|53.9|54.13|53.91|54.13|53.91|54.12|53.9|2
1733095170000|2024-12-01 23:19:30|54.14|53.92|54.16|53.94|54.2|53.98|54.14|53.92|8
1733095180000|2024-12-01 23:19:40|54.15|53.93|54.15|53.93|54.16|53.94|54.15|53.93|3
1733095190000|2024-12-01 23:19:50|54.14|53.92|54.16|53.94|54.16|53.94|54.13|53.91|9
1733095200000|2024-12-01 23:20:00|54.15|53.93|54.22|54|54.22|54|54.11|53.89|13
1733095210000|2024-12-01 23:20:10|54.21|53.99|54.2|53.98|54.21|53.99|54.17|53.95|5
1733095220000|2024-12-01 23:20:20|54.22|54|54.22|54|54.22|54|54.22|54|1
1733095230000|2024-12-01 23:20:30|54.21|53.99|54.22|54|54.22|54|54.2|53.98|11
1733095240000|2024-12-01 23:20:40|54.21|53.99|54.21|53.99|54.21|53.99|54.21|53.99|1
1733095250000|2024-12-01 23:20:50|54.19|53.97|54.2|53.98|54.2|53.98|54.18|53.96|7
1733095260000|2024-12-01 23:21:00|54.19|53.97|54.19|53.97|54.2|53.98|54.17|53.95|7
1733095270000|2024-12-01 23:21:10|54.2|53.98|54.23|54.01|54.23|54.01|54.2|53.98|4
1733095310000|2024-12-01 23:21:50|54.22|54|54.22|54|54.22|54|54.21|53.99|3
1733095320000|2024-12-01 23:22:00|54.2|53.98|54.08|53.86|54.2|53.98|54.08|53.86|6
1733095330000|2024-12-01 23:22:10|54.07|53.85|54.12|53.9|54.12|53.9|54.07|53.85|9
1733095340000|2024-12-01 23:22:20|54.11|53.89|54.15|53.93|54.15|53.93|54.1|53.88|8
1733095350000|2024-12-01 23:22:30|54.16|53.94|54.16|53.94|54.16|53.94|54.16|53.94|1
1733095360000|2024-12-01 23:22:40|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733095370000|2024-12-01 23:22:50|54.15|53.93|54.14|53.92|54.15|53.93|54.12|53.9|6
1733095380000|2024-12-01 23:23:00|54.13|53.91|54.14|53.92|54.14|53.92|54.13|53.91|2
1733095390000|2024-12-01 23:23:10|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733095400000|2024-12-01 23:23:20|54.17|53.95|54.17|53.95|54.17|53.95|54.17|53.95|1
1733095410000|2024-12-01 23:23:30|54.16|53.94|54.21|53.99|54.21|53.99|54.16|53.94|4
1733095420000|2024-12-01 23:23:40|54.22|54|54.23|54.01|54.23|54.01|54.22|54|2
1733095440000|2024-12-01 23:24:00|54.22|54|54.22|54|54.22|54|54.21|53.99|3
1733095450000|2024-12-01 23:24:10|54.21|53.99|54.19|53.97|54.21|53.99|54.19|53.97|4
1733095470000|2024-12-01 23:24:30|54.16|53.94|54.14|53.92|54.16|53.94|54.12|53.9|5
1733095480000|2024-12-01 23:24:40|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733095490000|2024-12-01 23:24:50|54.16|53.94|54.21|53.99|54.21|53.99|54.16|53.94|6
1733095500000|2024-12-01 23:25:00|54.22|54|54.26|54.04|54.26|54.04|54.22|54|4
1733095510000|2024-12-01 23:25:10|54.24|54.02|54.26|54.04|54.27|54.05|54.24|54.02|3
1733095520000|2024-12-01 23:25:20|54.25|54.03|54.25|54.03|54.25|54.03|54.25|54.03|1
1733095540000|2024-12-01 23:25:40|54.22|54|54.18|53.96|54.22|54|54.18|53.96|8
1733095550000|2024-12-01 23:25:50|54.2|53.98|54.21|53.99|54.24|54.02|54.2|53.98|5
1733095560000|2024-12-01 23:26:00|54.2|53.98|54.18|53.96|54.2|53.98|54.18|53.96|4
1733095570000|2024-12-01 23:26:10|54.17|53.95|54.17|53.95|54.17|53.95|54.17|53.95|1
1733095580000|2024-12-01 23:26:20|54.18|53.96|54.16|53.94|54.18|53.96|54.16|53.94|3
1733095600000|2024-12-01 23:26:40|54.2|53.98|54.18|53.96|54.2|53.98|54.18|53.96|2
1733095610000|2024-12-01 23:26:50|54.17|53.95|54.17|53.95|54.19|53.97|54.17|53.95|5
1733095620000|2024-12-01 23:27:00|54.16|53.94|54.14|53.92|54.17|53.95|54.13|53.91|8
1733095630000|2024-12-01 23:27:10|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733095640000|2024-12-01 23:27:20|54.16|53.94|54.21|53.99|54.21|53.99|54.15|53.93|8
1733095650000|2024-12-01 23:27:30|54.2|53.98|54.16|53.94|54.2|53.98|54.16|53.94|3
1733095660000|2024-12-01 23:27:40|54.18|53.96|54.19|53.97|54.19|53.97|54.18|53.96|2
1733095670000|2024-12-01 23:27:50|54.18|53.96|54.17|53.95|54.18|53.96|54.17|53.95|2
1733095680000|2024-12-01 23:28:00|54.18|53.96|54.18|53.96|54.18|53.96|54.18|53.96|1
1733095690000|2024-12-01 23:28:10|54.19|53.97|54.17|53.95|54.19|53.97|54.16|53.94|4
1733095700000|2024-12-01 23:28:20|54.18|53.96|54.18|53.96|54.18|53.96|54.18|53.96|1
1733095720000|2024-12-01 23:28:40|54.16|53.94|54.13|53.91|54.16|53.94|54.12|53.9|6
1733095730000|2024-12-01 23:28:50|54.14|53.92|54.12|53.9|54.14|53.92|54.12|53.9|3
1733095740000|2024-12-01 23:29:00|54.11|53.89|54.15|53.93|54.15|53.93|54.11|53.89|10
1733095750000|2024-12-01 23:29:10|54.14|53.92|54.15|53.93|54.15|53.93|54.14|53.92|2
1733095760000|2024-12-01 23:29:20|54.14|53.92|54.13|53.91|54.14|53.92|54.13|53.91|2
1733095770000|2024-12-01 23:29:30|54.14|53.92|54.16|53.94|54.16|53.94|54.14|53.92|3
1733095780000|2024-12-01 23:29:40|54.15|53.93|54.15|53.93|54.16|53.94|54.15|53.93|3
1733095790000|2024-12-01 23:29:50|54.16|53.94|54.16|53.94|54.16|53.94|54.16|53.94|1
1733095800000|2024-12-01 23:30:00|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733095810000|2024-12-01 23:30:10|54.17|53.95|54.17|53.95|54.17|53.95|54.16|53.94|5
1733095820000|2024-12-01 23:30:20|54.18|53.96|54.18|53.96|54.2|53.98|54.18|53.96|5
1733095830000|2024-12-01 23:30:30|54.19|53.97|54.18|53.96|54.19|53.97|54.18|53.96|2
1733095840000|2024-12-01 23:30:40|54.17|53.95|54.18|53.96|54.18|53.96|54.15|53.93|5
1733095850000|2024-12-01 23:30:50|54.19|53.97|54.21|53.99|54.21|53.99|54.19|53.97|3
1733095860000|2024-12-01 23:31:00|54.22|54|54.14|53.92|54.22|54|54.14|53.92|4
1733095870000|2024-12-01 23:31:10|54.13|53.91|54.11|53.89|54.14|53.92|54.11|53.89|4
1733095890000|2024-12-01 23:31:30|54.07|53.85|54.03|53.81|54.07|53.85|54.03|53.81|4
1733095900000|2024-12-01 23:31:40|54.02|53.8|54.02|53.8|54.03|53.81|54.01|53.79|5
1733095910000|2024-12-01 23:31:50|54.01|53.79|54.01|53.79|54.02|53.8|54.01|53.79|3
1733095920000|2024-12-01 23:32:00|54.02|53.8|54.05|53.83|54.05|53.83|54.02|53.8|6
1733095930000|2024-12-01 23:32:10|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|2
1733095940000|2024-12-01 23:32:20|54.02|53.8|53.97|53.75|54.02|53.8|53.97|53.75|8
1733095950000|2024-12-01 23:32:30|53.96|53.74|53.95|53.73|53.96|53.74|53.95|53.73|2
1733095960000|2024-12-01 23:32:40|53.94|53.72|53.91|53.69|53.95|53.73|53.91|53.69|10
1733095970000|2024-12-01 23:32:50|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|4
1733095980000|2024-12-01 23:33:00|53.92|53.7|53.92|53.7|53.92|53.7|53.9|53.68|9
1733095990000|2024-12-01 23:33:10|53.93|53.71|53.93|53.71|53.93|53.71|53.92|53.7|3
1733096000000|2024-12-01 23:33:20|53.94|53.72|54.03|53.81|54.03|53.81|53.94|53.72|8
1733096010000|2024-12-01 23:33:30|54.04|53.82|54.1|53.88|54.1|53.88|54.04|53.82|5
1733096020000|2024-12-01 23:33:40|54.11|53.89|54.17|53.95|54.17|53.95|54.11|53.89|5
1733096030000|2024-12-01 23:33:50|54.18|53.96|54.17|53.95|54.18|53.96|54.15|53.93|4
1733096040000|2024-12-01 23:34:00|54.18|53.96|54.22|54|54.22|54|54.18|53.96|4
1733096050000|2024-12-01 23:34:10|54.25|54.03|54.28|54.06|54.28|54.06|54.25|54.03|4
1733096060000|2024-12-01 23:34:20|54.29|54.07|54.33|54.11|54.33|54.11|54.29|54.07|8
1733096070000|2024-12-01 23:34:30|54.34|54.12|54.38|54.16|54.38|54.16|54.34|54.12|3
1733096080000|2024-12-01 23:34:40|54.37|54.15|54.38|54.16|54.38|54.16|54.32|54.1|8
1733096090000|2024-12-01 23:34:50|54.39|54.17|54.43|54.21|54.43|54.21|54.39|54.17|5
1733096100000|2024-12-01 23:35:00|54.44|54.22|54.55|54.33|54.55|54.33|54.44|54.22|8
1733096110000|2024-12-01 23:35:10|54.56|54.34|54.74|54.52|54.78|54.56|54.56|54.34|15
1733096120000|2024-12-01 23:35:20|54.76|54.54|54.84|54.62|54.84|54.62|54.76|54.54|11
1733096130000|2024-12-01 23:35:30|54.81|54.59|54.94|54.72|54.94|54.72|54.8|54.58|11
1733096140000|2024-12-01 23:35:40|54.96|54.74|55.05|54.83|55.17|54.95|54.96|54.74|22
1733096150000|2024-12-01 23:35:50|55.1|54.88|55.11|54.89|55.17|54.95|55.01|54.79|21
1733096160000|2024-12-01 23:36:00|55.04|54.82|55.28|55.06|55.41|55.19|55.04|54.82|22
1733096170000|2024-12-01 23:36:10|55.31|55.09|55.52|55.3|55.55|55.33|55.31|55.09|20
1733096180000|2024-12-01 23:36:20|55.51|55.29|55.22|55|55.51|55.29|55.22|55|13
1733096190000|2024-12-01 23:36:30|55.23|55.01|55.23|55.01|55.25|55.03|55.22|55|10
1733096200000|2024-12-01 23:36:40|55.25|55.03|55.05|54.83|55.25|55.03|55.04|54.82|16
1733096210000|2024-12-01 23:36:50|55.01|54.79|54.88|54.66|55.01|54.79|54.86|54.64|13
1733096220000|2024-12-01 23:37:00|54.87|54.65|55.08|54.86|55.08|54.86|54.87|54.65|20
1733096230000|2024-12-01 23:37:10|55.07|54.85|55.05|54.83|55.07|54.85|55.02|54.8|8
1733096240000|2024-12-01 23:37:20|55|54.78|55.01|54.79|55.04|54.82|54.93|54.71|15
1733096250000|2024-12-01 23:37:30|55.02|54.8|54.93|54.71|55.04|54.82|54.92|54.7|12
1733096260000|2024-12-01 23:37:40|54.97|54.75|55.08|54.86|55.08|54.86|54.95|54.73|10
1733096270000|2024-12-01 23:37:50|55.1|54.88|55.18|54.96|55.27|55.05|55.1|54.88|15
1733096280000|2024-12-01 23:38:00|55.19|54.97|55.25|55.03|55.25|55.03|55.07|54.85|13
1733096290000|2024-12-01 23:38:10|55.28|55.06|55.2|54.98|55.33|55.11|55.2|54.98|16
1733096300000|2024-12-01 23:38:20|55.19|54.97|55.31|55.09|55.37|55.15|55.19|54.97|14
1733096310000|2024-12-01 23:38:30|55.3|55.08|55.31|55.09|55.38|55.16|55.3|55.08|17
1733096320000|2024-12-01 23:38:40|55.35|55.13|55.35|55.13|55.39|55.17|55.33|55.11|16
1733096330000|2024-12-01 23:38:50|55.36|55.14|55.49|55.27|55.51|55.29|55.36|55.14|19
1733096340000|2024-12-01 23:39:00|55.47|55.25|55.2|54.98|55.47|55.25|55.2|54.98|14
1733096350000|2024-12-01 23:39:10|55.15|54.93|55.21|54.99|55.3|55.08|55.15|54.93|18
1733096360000|2024-12-01 23:39:20|55.19|54.97|55.28|55.06|55.28|55.06|55.19|54.97|5
1733096370000|2024-12-01 23:39:30|55.3|55.08|55.25|55.03|55.33|55.11|55.25|55.03|6
1733096380000|2024-12-01 23:39:40|55.23|55.01|55.24|55.02|55.29|55.07|55.23|55.01|3
1733096390000|2024-12-01 23:39:50|55.22|55|55.22|55|55.22|55|55.21|54.99|3
1733096400000|2024-12-01 23:40:00|55.23|55.01|55.05|54.83|55.23|55.01|55.05|54.83|19
1733096410000|2024-12-01 23:40:10|55.04|54.82|54.85|54.63|55.04|54.82|54.85|54.63|12
1733096420000|2024-12-01 23:40:20|54.87|54.65|54.97|54.75|54.97|54.75|54.87|54.65|11
1733096430000|2024-12-01 23:40:30|54.98|54.76|55.07|54.85|55.07|54.85|54.98|54.76|7
1733096440000|2024-12-01 23:40:40|55.12|54.9|55.15|54.93|55.15|54.93|55.1|54.88|7
1733096450000|2024-12-01 23:40:50|55.16|54.94|55.11|54.89|55.21|54.99|55.1|54.88|7
1733096460000|2024-12-01 23:41:00|55.08|54.86|55.08|54.86|55.09|54.87|55.08|54.86|3
1733096470000|2024-12-01 23:41:10|55.09|54.87|55.15|54.93|55.15|54.93|55.09|54.87|7
1733096480000|2024-12-01 23:41:20|55.18|54.96|55.17|54.95|55.18|54.96|55.11|54.89|7
1733096490000|2024-12-01 23:41:30|55.18|54.96|55.22|55|55.22|55|55.16|54.94|11
1733096500000|2024-12-01 23:41:40|55.24|55.02|55.28|55.06|55.28|55.06|55.24|55.02|4
1733096510000|2024-12-01 23:41:50|55.29|55.07|55.19|54.97|55.29|55.07|55.19|54.97|11
1733096520000|2024-12-01 23:42:00|55.16|54.94|55.18|54.96|55.18|54.96|55.15|54.93|12
1733096530000|2024-12-01 23:42:10|55.2|54.98|55.38|55.16|55.4|55.18|55.17|54.95|21
1733096540000|2024-12-01 23:42:20|55.35|55.13|55.45|55.23|55.45|55.23|55.35|55.13|9
1733096550000|2024-12-01 23:42:30|55.46|55.24|55.4|55.18|55.46|55.24|55.4|55.18|8
1733096560000|2024-12-01 23:42:40|55.39|55.17|55.37|55.15|55.4|55.18|55.36|55.14|7
1733096570000|2024-12-01 23:42:50|55.38|55.16|55.41|55.19|55.41|55.19|55.38|55.16|4
1733096580000|2024-12-01 23:43:00|55.42|55.2|55.41|55.19|55.44|55.22|55.41|55.19|4
1733096590000|2024-12-01 23:43:10|55.42|55.2|55.46|55.24|55.46|55.24|55.42|55.2|3
1733096600000|2024-12-01 23:43:20|55.42|55.2|55.42|55.2|55.42|55.2|55.42|55.2|1
1733096610000|2024-12-01 23:43:30|55.41|55.19|55.36|55.14|55.41|55.19|55.35|55.13|10
1733096620000|2024-12-01 23:43:40|55.35|55.13|55.31|55.09|55.35|55.13|55.31|55.09|6
1733096630000|2024-12-01 23:43:50|55.3|55.08|55.34|55.12|55.34|55.12|55.3|55.08|4
1733096640000|2024-12-01 23:44:00|55.32|55.1|55.28|55.06|55.32|55.1|55.24|55.02|12
1733096650000|2024-12-01 23:44:10|55.27|55.05|55.18|54.96|55.27|55.05|55.15|54.93|13
1733096660000|2024-12-01 23:44:20|55.19|54.97|55.27|55.05|55.27|55.05|55.19|54.97|7
1733096670000|2024-12-01 23:44:30|55.26|55.04|55.28|55.06|55.28|55.06|55.26|55.04|5
1733096680000|2024-12-01 23:44:40|55.31|55.09|55.3|55.08|55.35|55.13|55.28|55.06|8
1733096690000|2024-12-01 23:44:50|55.29|55.07|55.28|55.06|55.29|55.07|55.24|55.02|8
1733096700000|2024-12-01 23:45:00|55.24|55.02|55.2|54.98|55.24|55.02|55.17|54.95|8
1733096710000|2024-12-01 23:45:10|55.21|54.99|55.24|55.02|55.24|55.02|55.18|54.96|15
1733096720000|2024-12-01 23:45:20|55.25|55.03|55.28|55.06|55.28|55.06|55.25|55.03|5
1733096730000|2024-12-01 23:45:30|55.29|55.07|55.3|55.08|55.3|55.08|55.29|55.07|2
1733096740000|2024-12-01 23:45:40|55.29|55.07|55.27|55.05|55.29|55.07|55.27|55.05|4
1733096750000|2024-12-01 23:45:50|55.22|55|55.16|54.94|55.22|55|55.16|54.94|8
1733096760000|2024-12-01 23:46:00|55.15|54.93|55.11|54.89|55.15|54.93|55.1|54.88|7
1733096770000|2024-12-01 23:46:10|55.08|54.86|55.06|54.84|55.08|54.86|55.04|54.82|7
1733096780000|2024-12-01 23:46:20|55.05|54.83|55.16|54.94|55.16|54.94|55.05|54.83|5
1733096790000|2024-12-01 23:46:30|55.15|54.93|55.16|54.94|55.16|54.94|55.15|54.93|2
1733096800000|2024-12-01 23:46:40|55.13|54.91|55.2|54.98|55.2|54.98|55.12|54.9|8
1733096810000|2024-12-01 23:46:50|55.17|54.95|55.14|54.92|55.17|54.95|55.14|54.92|3
1733096820000|2024-12-01 23:47:00|55.12|54.9|55.13|54.91|55.15|54.93|55.07|54.85|9
1733096830000|2024-12-01 23:47:10|55.14|54.92|55.15|54.93|55.15|54.93|55.13|54.91|4
1733096840000|2024-12-01 23:47:20|55.13|54.91|55.09|54.87|55.13|54.91|55.08|54.86|5
1733096850000|2024-12-01 23:47:30|55.1|54.88|55.13|54.91|55.13|54.91|55.1|54.88|3
1733096860000|2024-12-01 23:47:40|55.16|54.94|55.19|54.97|55.19|54.97|55.16|54.94|4
1733096870000|2024-12-01 23:47:50|55.2|54.98|55.29|55.07|55.29|55.07|55.2|54.98|9
1733096880000|2024-12-01 23:48:00|55.3|55.08|55.31|55.09|55.31|55.09|55.29|55.07|6
1733096890000|2024-12-01 23:48:10|55.35|55.13|55.41|55.19|55.41|55.19|55.34|55.12|8
1733096900000|2024-12-01 23:48:20|55.42|55.2|55.46|55.24|55.46|55.24|55.41|55.19|7
1733096910000|2024-12-01 23:48:30|55.48|55.26|55.39|55.17|55.48|55.26|55.39|55.17|8
1733096920000|2024-12-01 23:48:40|55.4|55.18|55.43|55.21|55.44|55.22|55.4|55.18|11
1733096930000|2024-12-01 23:48:50|55.42|55.2|55.44|55.22|55.44|55.22|55.41|55.19|7
1733096940000|2024-12-01 23:49:00|55.46|55.24|55.48|55.26|55.5|55.28|55.46|55.24|8
1733096950000|2024-12-01 23:49:10|55.51|55.29|55.6|55.38|55.6|55.38|55.51|55.29|9
1733096960000|2024-12-01 23:49:20|55.61|55.39|55.65|55.43|55.66|55.44|55.61|55.39|7
1733096970000|2024-12-01 23:49:30|55.66|55.44|55.68|55.46|55.76|55.54|55.66|55.44|13
1733096980000|2024-12-01 23:49:40|55.7|55.48|55.72|55.5|55.72|55.5|55.68|55.46|4
1733096990000|2024-12-01 23:49:50|55.71|55.49|55.76|55.54|55.76|55.54|55.7|55.48|8
1733097000000|2024-12-01 23:50:00|55.78|55.56|55.87|55.65|55.87|55.65|55.78|55.56|15
1733097010000|2024-12-01 23:50:10|55.88|55.66|55.98|55.76|55.98|55.76|55.86|55.64|9
1733097020000|2024-12-01 23:50:20|55.96|55.74|55.95|55.73|55.98|55.76|55.95|55.73|6
1733097030000|2024-12-01 23:50:30|56|55.78|55.94|55.72|56|55.78|55.93|55.71|7
1733097040000|2024-12-01 23:50:40|55.95|55.73|55.97|55.75|55.98|55.76|55.95|55.73|5
1733097050000|2024-12-01 23:50:50|55.98|55.76|55.81|55.59|55.99|55.77|55.81|55.59|12
1733097060000|2024-12-01 23:51:00|55.8|55.58|56.09|55.87|56.09|55.87|55.8|55.58|19
1733097070000|2024-12-01 23:51:10|56.11|55.89|56.17|55.95|56.18|55.96|56.11|55.89|12
1733097080000|2024-12-01 23:51:20|56.18|55.96|56.21|55.99|56.21|55.99|56.18|55.96|6
1733097090000|2024-12-01 23:51:30|56.22|56|56|55.78|56.22|56|56|55.78|13
1733097100000|2024-12-01 23:51:40|56.01|55.79|55.84|55.62|56.04|55.82|55.82|55.6|15
1733097110000|2024-12-01 23:51:50|55.85|55.63|55.94|55.72|55.94|55.72|55.85|55.63|9
1733097120000|2024-12-01 23:52:00|55.99|55.77|56.08|55.86|56.1|55.88|55.99|55.77|8
1733097130000|2024-12-01 23:52:10|56.14|55.92|56.19|55.97|56.26|56.04|56.14|55.92|11
1733097140000|2024-12-01 23:52:20|56.2|55.98|56.32|56.1|56.32|56.1|56.18|55.96|10
1733097150000|2024-12-01 23:52:30|56.33|56.11|56.49|56.27|56.49|56.27|56.33|56.11|18
1733097160000|2024-12-01 23:52:40|56.5|56.28|56.51|56.29|56.51|56.29|56.46|56.24|15
1733097170000|2024-12-01 23:52:50|56.52|56.3|56.45|56.23|56.52|56.3|56.45|56.23|7
1733097180000|2024-12-01 23:53:00|56.46|56.24|56.5|56.28|56.51|56.29|56.46|56.24|15
1733097190000|2024-12-01 23:53:10|56.51|56.29|56.64|56.42|56.64|56.42|56.51|56.29|12
1733097200000|2024-12-01 23:53:20|56.65|56.43|56.64|56.42|56.67|56.45|56.63|56.41|8
1733097210000|2024-12-01 23:53:30|56.62|56.4|56.64|56.42|56.64|56.42|56.59|56.37|5
1733097220000|2024-12-01 23:53:40|56.65|56.43|56.63|56.41|56.65|56.43|56.59|56.37|9
1733097230000|2024-12-01 23:53:50|56.64|56.42|56.54|56.32|56.64|56.42|56.53|56.31|6
1733097240000|2024-12-01 23:54:00|56.51|56.29|56.44|56.22|56.52|56.3|56.44|56.22|11
1733097250000|2024-12-01 23:54:10|56.46|56.24|56.61|56.39|56.63|56.41|56.46|56.24|13
1733097260000|2024-12-01 23:54:20|56.62|56.4|56.86|56.64|56.86|56.64|56.62|56.4|16
1733097270000|2024-12-01 23:54:30|56.87|56.65|56.9|56.68|56.99|56.77|56.87|56.65|15
1733097280000|2024-12-01 23:54:40|56.87|56.65|56.99|56.77|57.04|56.82|56.8|56.58|18
1733097290000|2024-12-01 23:54:50|57.05|56.83|57.19|56.97|57.23|57.01|57.05|56.83|12
1733097300000|2024-12-01 23:55:00|57.18|56.96|57.15|56.93|57.26|57.04|57.06|56.84|22
1733097310000|2024-12-01 23:55:10|57.18|56.96|57.53|57.31|57.53|57.31|57.16|56.94|29
1733097320000|2024-12-01 23:55:20|57.51|57.29|57.22|57|57.51|57.29|57.16|56.94|20
1733097330000|2024-12-01 23:55:30|57.24|57.02|57.39|57.17|57.39|57.17|57.24|57.02|17
1733097340000|2024-12-01 23:55:40|57.38|57.16|57.41|57.19|57.41|57.19|57.33|57.11|6
1733097350000|2024-12-01 23:55:50|57.4|57.18|57.37|57.15|57.41|57.19|57.36|57.14|12
1733097360000|2024-12-01 23:56:00|57.38|57.16|57.65|57.43|57.65|57.43|57.38|57.16|17
1733097370000|2024-12-01 23:56:10|57.66|57.44|57.74|57.52|57.75|57.53|57.66|57.44|23
1733097380000|2024-12-01 23:56:20|57.77|57.55|57.89|57.67|57.92|57.7|57.77|57.55|16
1733097390000|2024-12-01 23:56:30|57.92|57.7|57.91|57.69|57.97|57.75|57.91|57.69|16
1733097400000|2024-12-01 23:56:40|57.96|57.74|58.05|57.83|58.06|57.84|57.96|57.74|7
1733097410000|2024-12-01 23:56:50|58.06|57.84|58.05|57.83|58.07|57.85|58.05|57.83|6
1733097420000|2024-12-01 23:57:00|58.03|57.81|57.9|57.68|58.04|57.82|57.9|57.68|12
1733097430000|2024-12-01 23:57:10|57.93|57.71|57.85|57.63|57.93|57.71|57.85|57.63|8
1733097440000|2024-12-01 23:57:20|57.82|57.6|57.56|57.34|57.82|57.6|57.49|57.27|21
1733097450000|2024-12-01 23:57:30|57.55|57.33|57.58|57.36|57.61|57.39|57.49|57.27|14
1733097460000|2024-12-01 23:57:40|57.56|57.34|56.98|56.76|57.56|57.34|56.98|56.76|25
1733097470000|2024-12-01 23:57:50|56.97|56.75|56|55.78|56.97|56.75|55.86|55.64|28
1733097480000|2024-12-01 23:58:00|56.02|55.8|56.37|56.15|56.51|56.29|55.98|55.76|25
1733097490000|2024-12-01 23:58:10|56.42|56.2|56.45|56.23|56.45|56.23|56.17|55.95|24
1733097500000|2024-12-01 23:58:20|56.37|56.15|56.42|56.2|56.48|56.26|56.33|56.11|16
1733097510000|2024-12-01 23:58:30|56.31|56.09|56.31|56.09|56.45|56.23|56.25|56.03|15
1733097520000|2024-12-01 23:58:40|56.42|56.2|56.41|56.19|56.52|56.3|56.41|56.19|12
1733097530000|2024-12-01 23:58:50|56.42|56.2|56.44|56.22|56.5|56.28|56.41|56.19|12
1733097540000|2024-12-01 23:59:00|56.41|56.19|56.29|56.07|56.41|56.19|56.28|56.06|15
1733097550000|2024-12-01 23:59:10|56.26|56.04|56.29|56.07|56.32|56.1|56.24|56.02|10
1733097560000|2024-12-01 23:59:20|56.25|56.03|56.08|55.86|56.26|56.04|56.08|55.86|13
1733097570000|2024-12-01 23:59:30|56.1|55.88|56.11|55.89|56.23|56.01|56.1|55.88|18
1733097580000|2024-12-01 23:59:40|56.09|55.87|56.12|55.9|56.25|56.03|56.03|55.81|22
1733097590000|2024-12-01 23:59:50|56.1|55.88|56.2|55.98|56.23|56.01|56.07|55.85|15
1733097600000|2024-12-02 00:00:00|56.18|55.96|55.99|55.77|56.18|55.96|55.99|55.77|8
1733097610000|2024-12-02 00:00:10|55.97|55.75|55.54|55.32|55.97|55.75|55.54|55.32|21
1733097620000|2024-12-02 00:00:20|55.5|55.28|55.71|55.49|55.72|55.5|55.5|55.28|21
1733097630000|2024-12-02 00:00:30|55.72|55.5|55.5|55.28|55.83|55.61|55.5|55.28|18
1733097640000|2024-12-02 00:00:40|55.46|55.24|55.57|55.35|55.7|55.48|55.25|55.03|22
1733097650000|2024-12-02 00:00:50|55.58|55.36|55.65|55.43|55.69|55.47|55.5|55.28|24
1733097660000|2024-12-02 00:01:00|55.67|55.45|56.03|55.81|56.08|55.86|55.63|55.41|26
1733097670000|2024-12-02 00:01:10|56.06|55.84|56.41|56.19|56.41|56.19|56.06|55.84|22
1733097680000|2024-12-02 00:01:20|56.44|56.22|56.46|56.24|56.47|56.25|56.32|56.1|19
1733097690000|2024-12-02 00:01:30|56.37|56.15|56.45|56.23|56.47|56.25|56.32|56.1|22
1733097700000|2024-12-02 00:01:40|56.47|56.25|56.38|56.16|56.63|56.41|56.38|56.16|25
1733097710000|2024-12-02 00:01:50|56.37|56.15|56.39|56.17|56.47|56.25|56.33|56.11|26
1733097720000|2024-12-02 00:02:00|56.37|56.15|56.38|56.16|56.45|56.23|56.23|56.01|26
1733097730000|2024-12-02 00:02:10|56.41|56.19|56.2|55.98|56.41|56.19|56.17|55.95|25
1733097740000|2024-12-02 00:02:20|56.22|56|56.25|56.03|56.28|56.06|56.2|55.98|13
1733097750000|2024-12-02 00:02:30|56.26|56.04|56.14|55.92|56.28|56.06|56.09|55.87|18
1733097760000|2024-12-02 00:02:40|56.13|55.91|55.87|55.65|56.13|55.91|55.85|55.63|23
1733097770000|2024-12-02 00:02:50|55.86|55.64|55.76|55.54|55.86|55.64|55.69|55.47|17
1733097780000|2024-12-02 00:03:00|55.78|55.56|55.63|55.41|55.78|55.56|55.58|55.36|17
1733097790000|2024-12-02 00:03:10|55.58|55.36|55.53|55.31|55.58|55.36|55.45|55.23|18
1733097800000|2024-12-02 00:03:20|55.48|55.26|55.5|55.28|55.58|55.36|55.42|55.2|27
1733097810000|2024-12-02 00:03:30|55.47|55.25|55.59|55.37|55.59|55.37|55.43|55.21|24
1733097820000|2024-12-02 00:03:40|55.62|55.4|55.96|55.74|55.96|55.74|55.62|55.4|27
1733097830000|2024-12-02 00:03:50|55.97|55.75|55.94|55.72|55.97|55.75|55.93|55.71|7
1733097840000|2024-12-02 00:04:00|55.96|55.74|55.78|55.56|56.05|55.83|55.78|55.56|14
1733097850000|2024-12-02 00:04:10|55.85|55.63|55.79|55.57|55.92|55.7|55.77|55.55|14
1733097860000|2024-12-02 00:04:20|55.77|55.55|55.71|55.49|55.83|55.61|55.7|55.48|17
1733097870000|2024-12-02 00:04:30|55.72|55.5|55.84|55.62|55.86|55.64|55.63|55.41|18
1733097880000|2024-12-02 00:04:40|55.87|55.65|56.01|55.79|56.02|55.8|55.8|55.58|24
1733097890000|2024-12-02 00:04:50|56.03|55.81|56.05|55.83|56.05|55.83|55.91|55.69|21
1733097900000|2024-12-02 00:05:00|56.02|55.8|55.89|55.67|56.09|55.87|55.89|55.67|19
1733097910000|2024-12-02 00:05:10|55.87|55.65|55.98|55.76|55.98|55.76|55.81|55.59|8
1733097920000|2024-12-02 00:05:20|56.01|55.79|56.21|55.99|56.22|56|56.01|55.79|19
1733097930000|2024-12-02 00:05:30|56.2|55.98|56.21|55.99|56.3|56.08|56.18|55.96|13
1733097940000|2024-12-02 00:05:40|56.22|56|56.34|56.12|56.34|56.12|56.17|55.95|20
1733097950000|2024-12-02 00:05:50|56.39|56.17|56.48|56.26|56.49|56.27|56.39|56.17|16
1733097960000|2024-12-02 00:06:00|56.47|56.25|56.66|56.44|56.66|56.44|56.45|56.23|15
1733097970000|2024-12-02 00:06:10|56.67|56.45|56.74|56.52|56.74|56.52|56.67|56.45|9
1733097980000|2024-12-02 00:06:20|56.72|56.5|56.59|56.37|56.72|56.5|56.57|56.35|21
1733097990000|2024-12-02 00:06:30|56.55|56.33|56.77|56.55|56.77|56.55|56.51|56.29|15
1733098000000|2024-12-02 00:06:40|56.74|56.52|56.51|56.29|56.75|56.53|56.51|56.29|22
1733098010000|2024-12-02 00:06:50|56.54|56.32|56.47|56.25|56.62|56.4|56.46|56.24|18
1733098020000|2024-12-02 00:07:00|56.45|56.23|56.39|56.17|56.48|56.26|56.35|56.13|20
1733098030000|2024-12-02 00:07:10|56.37|56.15|56.2|55.98|56.37|56.15|56.15|55.93|20
1733098040000|2024-12-02 00:07:20|56.22|56|56.27|56.05|56.3|56.08|56.21|55.99|18
1733098050000|2024-12-02 00:07:30|56.28|56.06|56.44|56.22|56.44|56.22|56.28|56.06|9
1733098060000|2024-12-02 00:07:40|56.43|56.21|56.26|56.04|56.43|56.21|56.25|56.03|13
1733098070000|2024-12-02 00:07:50|56.3|56.08|56.32|56.1|56.36|56.14|56.27|56.05|17
1733098080000|2024-12-02 00:08:00|56.33|56.11|56.23|56.01|56.33|56.11|56.17|55.95|20
1733098090000|2024-12-02 00:08:10|56.18|55.96|56.11|55.89|56.18|55.96|56.08|55.86|20
1733098100000|2024-12-02 00:08:20|56.17|55.95|56.23|56.01|56.26|56.04|56.17|55.95|15
1733098110000|2024-12-02 00:08:30|56.24|56.02|56.26|56.04|56.27|56.05|56.24|56.02|9
1733098120000|2024-12-02 00:08:40|56.27|56.05|56.44|56.22|56.44|56.22|56.27|56.05|12
1733098130000|2024-12-02 00:08:50|56.41|56.19|56.4|56.18|56.41|56.19|56.4|56.18|8
1733098140000|2024-12-02 00:09:00|56.32|56.1|56.26|56.04|56.32|56.1|56.26|56.04|8
1733098150000|2024-12-02 00:09:10|56.25|56.03|56.3|56.08|56.31|56.09|56.17|55.95|14
1733098160000|2024-12-02 00:09:20|56.29|56.07|56.39|56.17|56.46|56.24|56.29|56.07|25
1733098170000|2024-12-02 00:09:30|56.38|56.16|56.46|56.24|56.46|56.24|56.38|56.16|19
1733098180000|2024-12-02 00:09:40|56.44|56.22|56.15|55.93|56.44|56.22|56.14|55.92|20
1733098190000|2024-12-02 00:09:50|56.14|55.92|56.02|55.8|56.15|55.93|55.96|55.74|26
1733098200000|2024-12-02 00:10:00|56.03|55.81|56.05|55.83|56.1|55.88|56.03|55.81|9
1733098210000|2024-12-02 00:10:10|56.07|55.85|56.25|56.03|56.25|56.03|56.03|55.81|18
1733098220000|2024-12-02 00:10:20|56.26|56.04|56.24|56.02|56.27|56.05|56.23|56.01|7
1733098230000|2024-12-02 00:10:30|56.25|56.03|56.13|55.91|56.27|56.05|56.13|55.91|12
1733098240000|2024-12-02 00:10:40|56.11|55.89|56.18|55.96|56.22|56|56.09|55.87|22
1733098250000|2024-12-02 00:10:50|56.17|55.95|55.91|55.69|56.17|55.95|55.91|55.69|21
1733098260000|2024-12-02 00:11:00|55.92|55.7|55.79|55.57|55.92|55.7|55.79|55.57|13
1733098270000|2024-12-02 00:11:10|55.75|55.53|55.63|55.41|55.75|55.53|55.63|55.41|16
1733098280000|2024-12-02 00:11:20|55.61|55.39|55.58|55.36|55.61|55.39|55.53|55.31|29
1733098290000|2024-12-02 00:11:30|55.57|55.35|55.35|55.13|55.57|55.35|55.35|55.13|17
1733098300000|2024-12-02 00:11:40|55.32|55.1|55.24|55.02|55.4|55.18|55.24|55.02|21
1733098310000|2024-12-02 00:11:50|55.23|55.01|55.12|54.9|55.23|55.01|55.11|54.89|15
1733098320000|2024-12-02 00:12:00|55.16|54.94|55.17|54.95|55.23|55.01|55.12|54.9|14
1733098330000|2024-12-02 00:12:10|55.18|54.96|55.25|55.03|55.41|55.19|55.14|54.92|23
1733098340000|2024-12-02 00:12:20|55.29|55.07|55.38|55.16|55.38|55.16|55.26|55.04|11
1733098350000|2024-12-02 00:12:30|55.37|55.15|55.22|55|55.37|55.15|55.21|54.99|11
1733098360000|2024-12-02 00:12:40|55.25|55.03|55.3|55.08|55.34|55.12|55.25|55.03|14
1733098370000|2024-12-02 00:12:50|55.29|55.07|55.34|55.12|55.34|55.12|55.29|55.07|6
1733098380000|2024-12-02 00:13:00|55.31|55.09|55.31|55.09|55.39|55.17|55.31|55.09|11
1733098390000|2024-12-02 00:13:10|55.34|55.12|55.35|55.13|55.38|55.16|55.28|55.06|12
1733098400000|2024-12-02 00:13:20|55.34|55.12|55.33|55.11|55.43|55.21|55.32|55.1|19
1733098410000|2024-12-02 00:13:30|55.34|55.12|55.34|55.12|55.39|55.17|55.34|55.12|13
1733098420000|2024-12-02 00:13:40|55.35|55.13|55.21|54.99|55.37|55.15|55.18|54.96|13
1733098430000|2024-12-02 00:13:50|55.23|55.01|55.17|54.95|55.23|55.01|55.13|54.91|21
1733098440000|2024-12-02 00:14:00|55.19|54.97|55.2|54.98|55.29|55.07|55.17|54.95|14
1733098450000|2024-12-02 00:14:10|55.21|54.99|55.1|54.88|55.22|55|55.1|54.88|16
1733098460000|2024-12-02 00:14:20|55.06|54.84|55.06|54.84|55.07|54.85|55.01|54.79|14
1733098470000|2024-12-02 00:14:30|55.05|54.83|55.05|54.83|55.13|54.91|55.05|54.83|10
1733098480000|2024-12-02 00:14:40|55.06|54.84|55.08|54.86|55.08|54.86|55.06|54.84|2
1733098490000|2024-12-02 00:14:50|55.07|54.85|55.03|54.81|55.07|54.85|55.02|54.8|10
1733098500000|2024-12-02 00:15:00|55.02|54.8|54.83|54.61|55.02|54.8|54.82|54.6|16
1733098510000|2024-12-02 00:15:10|54.81|54.59|54.64|54.42|54.81|54.59|54.64|54.42|11
1733098520000|2024-12-02 00:15:20|54.65|54.43|54.62|54.4|54.65|54.43|54.59|54.37|13
1733098530000|2024-12-02 00:15:30|54.64|54.42|54.64|54.42|54.77|54.55|54.62|54.4|18
1733098540000|2024-12-02 00:15:40|54.65|54.43|54.72|54.5|54.74|54.52|54.64|54.42|16
1733098550000|2024-12-02 00:15:50|54.73|54.51|54.71|54.49|54.73|54.51|54.69|54.47|10
1733098560000|2024-12-02 00:16:00|54.72|54.5|54.8|54.58|54.81|54.59|54.71|54.49|13
1733098570000|2024-12-02 00:16:10|54.81|54.59|54.82|54.6|54.82|54.6|54.72|54.5|12
1733098580000|2024-12-02 00:16:20|54.84|54.62|54.71|54.49|54.87|54.65|54.69|54.47|14
1733098590000|2024-12-02 00:16:30|54.74|54.52|54.9|54.68|54.9|54.68|54.74|54.52|15
1733098600000|2024-12-02 00:16:40|54.91|54.69|54.94|54.72|54.96|54.74|54.91|54.69|7
1733098610000|2024-12-02 00:16:50|54.9|54.68|54.9|54.68|54.93|54.71|54.85|54.63|13
1733098620000|2024-12-02 00:17:00|54.91|54.69|54.9|54.68|54.96|54.74|54.9|54.68|17
1733098630000|2024-12-02 00:17:10|54.91|54.69|55.09|54.87|55.1|54.88|54.9|54.68|16
1733098640000|2024-12-02 00:17:20|55.11|54.89|55.08|54.86|55.11|54.89|55.08|54.86|9
1733098650000|2024-12-02 00:17:30|55.09|54.87|54.97|54.75|55.09|54.87|54.94|54.72|21
1733098660000|2024-12-02 00:17:40|54.98|54.76|55.01|54.79|55.07|54.85|54.98|54.76|14
1733098670000|2024-12-02 00:17:50|55|54.78|55.05|54.83|55.05|54.83|54.97|54.75|19
1733098680000|2024-12-02 00:18:00|55.04|54.82|55.09|54.87|55.09|54.87|55.02|54.8|10
1733098690000|2024-12-02 00:18:10|55.11|54.89|55.18|54.96|55.2|54.98|55.11|54.89|13
1733098700000|2024-12-02 00:18:20|55.12|54.9|55.2|54.98|55.2|54.98|55.12|54.9|8
1733098710000|2024-12-02 00:18:30|55.21|54.99|55.23|55.01|55.25|55.03|55.21|54.99|6
1733098720000|2024-12-02 00:18:40|55.21|54.99|55.08|54.86|55.23|55.01|55.07|54.85|19
1733098730000|2024-12-02 00:18:50|55.09|54.87|55.13|54.91|55.13|54.91|55.09|54.87|12
1733098740000|2024-12-02 00:19:00|55.14|54.92|55.16|54.94|55.16|54.94|55.14|54.92|5
1733098750000|2024-12-02 00:19:10|55.15|54.93|55.12|54.9|55.17|54.95|55.08|54.86|15
1733098760000|2024-12-02 00:19:20|55.11|54.89|55.15|54.93|55.15|54.93|55.09|54.87|14
1733098770000|2024-12-02 00:19:30|55.14|54.92|55.01|54.79|55.14|54.92|55|54.78|13
1733098780000|2024-12-02 00:19:40|55.02|54.8|55.06|54.84|55.07|54.85|55.02|54.8|8
1733098790000|2024-12-02 00:19:50|55.05|54.83|55.05|54.83|55.06|54.84|55.03|54.81|10
1733098800000|2024-12-02 00:20:00|55.04|54.82|55.07|54.85|55.07|54.85|55.04|54.82|4
1733098810000|2024-12-02 00:20:10|55.09|54.87|55.22|55|55.26|55.04|55.09|54.87|11
1733098820000|2024-12-02 00:20:20|55.25|55.03|55.08|54.86|55.25|55.03|55.08|54.86|20
1733098830000|2024-12-02 00:20:30|55.09|54.87|55.13|54.91|55.15|54.93|55.09|54.87|10
1733098840000|2024-12-02 00:20:40|55.15|54.93|55.18|54.96|55.19|54.97|55.15|54.93|6
1733098850000|2024-12-02 00:20:50|55.19|54.97|55.11|54.89|55.19|54.97|55.1|54.88|3
1733098860000|2024-12-02 00:21:00|55.19|54.97|55.16|54.94|55.19|54.97|55.16|54.94|3
1733098870000|2024-12-02 00:21:10|55.17|54.95|55.19|54.97|55.19|54.97|55.16|54.94|5
1733098880000|2024-12-02 00:21:20|55.2|54.98|55.3|55.08|55.31|55.09|55.2|54.98|6
1733098890000|2024-12-02 00:21:30|55.31|55.09|55.35|55.13|55.35|55.13|55.31|55.09|4
1733098900000|2024-12-02 00:21:40|55.34|55.12|55.3|55.08|55.35|55.13|55.3|55.08|5
1733098910000|2024-12-02 00:21:50|55.31|55.09|55.32|55.1|55.32|55.1|55.31|55.09|2
1733098920000|2024-12-02 00:22:00|55.33|55.11|55.35|55.13|55.36|55.14|55.29|55.07|5
1733098930000|2024-12-02 00:22:10|55.33|55.11|55.16|54.94|55.33|55.11|55.16|54.94|14
1733098940000|2024-12-02 00:22:20|55.15|54.93|55.35|55.13|55.36|55.14|55.13|54.91|16
1733098950000|2024-12-02 00:22:30|55.37|55.15|55.3|55.08|55.37|55.15|55.27|55.05|12
1733098960000|2024-12-02 00:22:40|55.33|55.11|55.33|55.11|55.35|55.13|55.3|55.08|14
1733098970000|2024-12-02 00:22:50|55.34|55.12|55.22|55|55.35|55.13|55.22|55|12
1733098980000|2024-12-02 00:23:00|55.21|54.99|55.19|54.97|55.32|55.1|55.19|54.97|17
1733098990000|2024-12-02 00:23:10|55.17|54.95|55.16|54.94|55.17|54.95|55.12|54.9|9
1733099000000|2024-12-02 00:23:20|55.17|54.95|55.16|54.94|55.19|54.97|55.16|54.94|6
1733099010000|2024-12-02 00:23:30|55.15|54.93|55.22|55|55.22|55|55.15|54.93|3
1733099020000|2024-12-02 00:23:40|55.23|55.01|55.29|55.07|55.29|55.07|55.23|55.01|8
1733099030000|2024-12-02 00:23:50|55.28|55.06|55.25|55.03|55.29|55.07|55.25|55.03|3
1733099040000|2024-12-02 00:24:00|55.22|55|55.27|55.05|55.28|55.06|55.22|55|10
1733099050000|2024-12-02 00:24:10|55.28|55.06|55.24|55.02|55.28|55.06|55.23|55.01|8
1733099060000|2024-12-02 00:24:20|55.28|55.06|55.25|55.03|55.32|55.1|55.25|55.03|8
1733099070000|2024-12-02 00:24:30|55.26|55.04|55.29|55.07|55.3|55.08|55.26|55.04|14
1733099080000|2024-12-02 00:24:40|55.28|55.06|55.28|55.06|55.32|55.1|55.27|55.05|11
1733099090000|2024-12-02 00:24:50|55.27|55.05|55.27|55.05|55.29|55.07|55.27|55.05|5
1733099100000|2024-12-02 00:25:00|55.26|55.04|55.17|54.95|55.26|55.04|55.17|54.95|11
1733099110000|2024-12-02 00:25:10|55.18|54.96|55.3|55.08|55.3|55.08|55.18|54.96|17
1733099120000|2024-12-02 00:25:20|55.29|55.07|55.1|54.88|55.29|55.07|55.09|54.87|19
1733099130000|2024-12-02 00:25:30|55.09|54.87|55.18|54.96|55.19|54.97|55|54.78|14
1733099140000|2024-12-02 00:25:40|55.19|54.97|55.17|54.95|55.21|54.99|55.16|54.94|11
1733099150000|2024-12-02 00:25:50|55.16|54.94|55.15|54.93|55.19|54.97|55.15|54.93|11
1733099160000|2024-12-02 00:26:00|55.12|54.9|55.03|54.81|55.18|54.96|55.03|54.81|14
1733099170000|2024-12-02 00:26:10|55.04|54.82|54.99|54.77|55.04|54.82|54.98|54.76|10
1733099180000|2024-12-02 00:26:20|54.97|54.75|54.97|54.75|54.98|54.76|54.96|54.74|7
1733099190000|2024-12-02 00:26:30|55|54.78|54.91|54.69|55|54.78|54.91|54.69|9
1733099200000|2024-12-02 00:26:40|54.92|54.7|54.91|54.69|54.92|54.7|54.91|54.69|4
1733099210000|2024-12-02 00:26:50|54.93|54.71|54.96|54.74|54.96|54.74|54.92|54.7|9
1733099220000|2024-12-02 00:27:00|54.92|54.7|54.87|54.65|54.92|54.7|54.86|54.64|6
1733099230000|2024-12-02 00:27:10|54.86|54.64|54.8|54.58|54.86|54.64|54.8|54.58|11
1733099240000|2024-12-02 00:27:20|54.79|54.57|54.71|54.49|54.79|54.57|54.71|54.49|12
1733099250000|2024-12-02 00:27:30|54.68|54.46|54.7|54.48|54.74|54.52|54.68|54.46|13
1733099260000|2024-12-02 00:27:40|54.69|54.47|54.63|54.41|54.69|54.47|54.63|54.41|5
1733099270000|2024-12-02 00:27:50|54.62|54.4|54.62|54.4|54.64|54.42|54.62|54.4|5
1733099280000|2024-12-02 00:28:00|54.63|54.41|54.66|54.44|54.66|54.44|54.63|54.41|10
1733099290000|2024-12-02 00:28:10|54.65|54.43|54.7|54.48|54.7|54.48|54.64|54.42|13
1733099300000|2024-12-02 00:28:20|54.71|54.49|54.81|54.59|54.81|54.59|54.71|54.49|8
1733099310000|2024-12-02 00:28:30|54.82|54.6|54.92|54.7|54.92|54.7|54.82|54.6|7
1733099320000|2024-12-02 00:28:40|54.91|54.69|54.95|54.73|54.96|54.74|54.91|54.69|6
1733099330000|2024-12-02 00:28:50|54.94|54.72|54.96|54.74|54.96|54.74|54.92|54.7|10
1733099340000|2024-12-02 00:29:00|54.94|54.72|54.97|54.75|55.02|54.8|54.94|54.72|7
1733099350000|2024-12-02 00:29:10|54.96|54.74|55|54.78|55.01|54.79|54.96|54.74|12
1733099360000|2024-12-02 00:29:20|55.01|54.79|54.99|54.77|55.01|54.79|54.98|54.76|8
1733099370000|2024-12-02 00:29:30|54.97|54.75|54.93|54.71|55|54.78|54.92|54.7|18
1733099380000|2024-12-02 00:29:40|54.9|54.68|54.83|54.61|54.95|54.73|54.83|54.61|19
1733099390000|2024-12-02 00:29:50|54.84|54.62|54.67|54.45|54.87|54.65|54.67|54.45|7
1733099400000|2024-12-02 00:30:00|54.68|54.46|54.61|54.39|54.72|54.5|54.61|54.39|11
1733099410000|2024-12-02 00:30:10|54.62|54.4|54.6|54.38|54.62|54.4|54.6|54.38|3
1733099420000|2024-12-02 00:30:20|54.61|54.39|54.71|54.49|54.71|54.49|54.61|54.39|9
1733099430000|2024-12-02 00:30:30|54.72|54.5|54.7|54.48|54.76|54.54|54.7|54.48|8
1733099440000|2024-12-02 00:30:40|54.69|54.47|54.77|54.55|54.77|54.55|54.69|54.47|15
1733099450000|2024-12-02 00:30:50|54.76|54.54|54.77|54.55|54.78|54.56|54.75|54.53|13
1733099460000|2024-12-02 00:31:00|54.78|54.56|54.78|54.56|54.78|54.56|54.75|54.53|11
1733099470000|2024-12-02 00:31:10|54.77|54.55|54.91|54.69|54.97|54.75|54.76|54.54|14
1733099480000|2024-12-02 00:31:20|54.92|54.7|54.88|54.66|54.92|54.7|54.83|54.61|7
1733099490000|2024-12-02 00:31:30|54.89|54.67|54.94|54.72|54.94|54.72|54.89|54.67|6
1733099500000|2024-12-02 00:31:40|54.92|54.7|54.9|54.68|54.93|54.71|54.9|54.68|3
1733099510000|2024-12-02 00:31:50|54.91|54.69|54.9|54.68|54.91|54.69|54.88|54.66|4
1733099520000|2024-12-02 00:32:00|54.91|54.69|54.87|54.65|54.91|54.69|54.85|54.63|7
1733099530000|2024-12-02 00:32:10|54.88|54.66|54.82|54.6|54.88|54.66|54.82|54.6|8
1733099540000|2024-12-02 00:32:20|54.81|54.59|54.77|54.55|54.82|54.6|54.77|54.55|13
1733099550000|2024-12-02 00:32:30|54.78|54.56|54.83|54.61|54.83|54.61|54.78|54.56|7
1733099560000|2024-12-02 00:32:40|54.85|54.63|54.99|54.77|55|54.78|54.85|54.63|9
1733099570000|2024-12-02 00:32:50|54.98|54.76|55.05|54.83|55.05|54.83|54.93|54.71|12
1733099580000|2024-12-02 00:33:00|55.06|54.84|55.12|54.9|55.13|54.91|55.06|54.84|6
1733099590000|2024-12-02 00:33:10|55.11|54.89|55.17|54.95|55.17|54.95|55.11|54.89|4
1733099600000|2024-12-02 00:33:20|55.18|54.96|55.32|55.1|55.32|55.1|55.18|54.96|13
1733099610000|2024-12-02 00:33:30|55.33|55.11|55.26|55.04|55.33|55.11|55.24|55.02|11
1733099620000|2024-12-02 00:33:40|55.28|55.06|55.18|54.96|55.28|55.06|55.18|54.96|5
1733099630000|2024-12-02 00:33:50|55.19|54.97|55.18|54.96|55.19|54.97|55.17|54.95|4
1733099640000|2024-12-02 00:34:00|55.17|54.95|55.15|54.93|55.18|54.96|55.15|54.93|6
1733099650000|2024-12-02 00:34:10|55.16|54.94|55.16|54.94|55.18|54.96|55.16|54.94|3
1733099660000|2024-12-02 00:34:20|55.15|54.93|55.09|54.87|55.15|54.93|55.09|54.87|3
1733099670000|2024-12-02 00:34:30|55.05|54.83|55.14|54.92|55.15|54.93|55.02|54.8|14
1733099680000|2024-12-02 00:34:40|55.15|54.93|55.21|54.99|55.21|54.99|55.13|54.91|11
1733099690000|2024-12-02 00:34:50|55.19|54.97|55.19|54.97|55.19|54.97|55.15|54.93|12
1733099700000|2024-12-02 00:35:00|55.2|54.98|55.13|54.91|55.2|54.98|55.1|54.88|18
1733099710000|2024-12-02 00:35:10|55.09|54.87|55.07|54.85|55.19|54.97|55.07|54.85|20
1733099720000|2024-12-02 00:35:20|55.06|54.84|54.93|54.71|55.06|54.84|54.92|54.7|14
1733099730000|2024-12-02 00:35:30|54.94|54.72|54.97|54.75|54.97|54.75|54.94|54.72|7
1733099740000|2024-12-02 00:35:40|54.98|54.76|55|54.78|55|54.78|54.95|54.73|6
1733099750000|2024-12-02 00:35:50|55.01|54.79|55.05|54.83|55.05|54.83|55.01|54.79|2
1733099760000|2024-12-02 00:36:00|55.08|54.86|55.05|54.83|55.08|54.86|55.04|54.82|4
1733099770000|2024-12-02 00:36:10|55.07|54.85|55.12|54.9|55.12|54.9|55.07|54.85|9
1733099780000|2024-12-02 00:36:20|55.13|54.91|55.21|54.99|55.21|54.99|55.13|54.91|11
1733099790000|2024-12-02 00:36:30|55.2|54.98|55.26|55.04|55.28|55.06|55.19|54.97|11
1733099800000|2024-12-02 00:36:40|55.27|55.05|55.4|55.18|55.4|55.18|55.27|55.05|16
1733099810000|2024-12-02 00:36:50|55.38|55.16|55.32|55.1|55.41|55.19|55.27|55.05|18
1733099820000|2024-12-02 00:37:00|55.3|55.08|55.22|55|55.3|55.08|55.22|55|14
1733099830000|2024-12-02 00:37:10|55.25|55.03|55.23|55.01|55.29|55.07|55.22|55|10
1733099840000|2024-12-02 00:37:20|55.21|54.99|55.14|54.92|55.21|54.99|55.12|54.9|8
1733099850000|2024-12-02 00:37:30|55.15|54.93|55.17|54.95|55.17|54.95|55.14|54.92|8
1733099860000|2024-12-02 00:37:40|55.18|54.96|55.11|54.89|55.18|54.96|55.11|54.89|13
1733099870000|2024-12-02 00:37:50|55.13|54.91|55.15|54.93|55.15|54.93|55.11|54.89|19
1733099880000|2024-12-02 00:38:00|55.16|54.94|55.13|54.91|55.16|54.94|55.11|54.89|8
1733099890000|2024-12-02 00:38:10|55.15|54.93|55.13|54.91|55.15|54.93|55.09|54.87|10
1733099900000|2024-12-02 00:38:20|55.14|54.92|55.1|54.88|55.14|54.92|55.1|54.88|13
1733099910000|2024-12-02 00:38:30|55.09|54.87|55.12|54.9|55.12|54.9|55.09|54.87|6
1733099920000|2024-12-02 00:38:40|55.11|54.89|55.1|54.88|55.11|54.89|55.09|54.87|7
1733099930000|2024-12-02 00:38:50|55.09|54.87|55.04|54.82|55.09|54.87|55.03|54.81|5
1733099940000|2024-12-02 00:39:00|55.02|54.8|55.01|54.79|55.02|54.8|54.99|54.77|10
1733099950000|2024-12-02 00:39:10|55|54.78|55.03|54.81|55.05|54.83|54.99|54.77|10
1733099960000|2024-12-02 00:39:20|55.08|54.86|55.08|54.86|55.1|54.88|55.07|54.85|11
1733099970000|2024-12-02 00:39:30|55.07|54.85|55.07|54.85|55.07|54.85|55.02|54.8|10
1733099980000|2024-12-02 00:39:40|55.08|54.86|55.07|54.85|55.08|54.86|55.07|54.85|2
1733099990000|2024-12-02 00:39:50|55.05|54.83|54.95|54.73|55.05|54.83|54.93|54.71|7
1733100000000|2024-12-02 00:40:00|54.94|54.72|55.07|54.85|55.07|54.85|54.94|54.72|8
1733100010000|2024-12-02 00:40:10|55.08|54.86|55.08|54.86|55.08|54.86|55.07|54.85|3
1733100020000|2024-12-02 00:40:20|55.07|54.85|54.98|54.76|55.08|54.86|54.98|54.76|14
1733100030000|2024-12-02 00:40:30|54.97|54.75|54.95|54.73|54.97|54.75|54.92|54.7|7
1733100040000|2024-12-02 00:40:40|54.93|54.71|54.95|54.73|54.95|54.73|54.93|54.71|4
1733100050000|2024-12-02 00:40:50|54.94|54.72|54.78|54.56|54.94|54.72|54.78|54.56|7
1733100060000|2024-12-02 00:41:00|54.79|54.57|54.76|54.54|54.79|54.57|54.76|54.54|5
1733100080000|2024-12-02 00:41:20|54.77|54.55|54.78|54.56|54.79|54.57|54.77|54.55|3
1733100090000|2024-12-02 00:41:30|54.8|54.58|54.83|54.61|54.83|54.61|54.78|54.56|9
1733100100000|2024-12-02 00:41:40|54.84|54.62|54.77|54.55|54.84|54.62|54.75|54.53|8
1733100110000|2024-12-02 00:41:50|54.8|54.58|54.8|54.58|54.82|54.6|54.79|54.57|8
1733100120000|2024-12-02 00:42:00|54.81|54.59|54.8|54.58|54.81|54.59|54.8|54.58|2
1733100130000|2024-12-02 00:42:10|54.81|54.59|54.87|54.65|54.88|54.66|54.81|54.59|6
1733100140000|2024-12-02 00:42:20|54.88|54.66|54.94|54.72|54.94|54.72|54.88|54.66|5
1733100150000|2024-12-02 00:42:30|54.93|54.71|55.05|54.83|55.05|54.83|54.93|54.71|11
1733100160000|2024-12-02 00:42:40|55.06|54.84|55.17|54.95|55.18|54.96|55.06|54.84|10
1733100170000|2024-12-02 00:42:50|55.15|54.93|55.25|55.03|55.25|55.03|55.14|54.92|13
1733100180000|2024-12-02 00:43:00|55.26|55.04|55.05|54.83|55.26|55.04|55.01|54.79|14
1733100190000|2024-12-02 00:43:10|55.12|54.9|55.32|55.1|55.32|55.1|55.12|54.9|21
1733100200000|2024-12-02 00:43:20|55.3|55.08|55.51|55.29|55.54|55.32|55.3|55.08|16
1733100210000|2024-12-02 00:43:30|55.48|55.26|55.43|55.21|55.48|55.26|55.42|55.2|6
1733100220000|2024-12-02 00:43:40|55.45|55.23|55.57|55.35|55.58|55.36|55.45|55.23|16
1733100230000|2024-12-02 00:43:50|55.58|55.36|55.58|55.36|55.58|55.36|55.56|55.34|6
1733100240000|2024-12-02 00:44:00|55.57|55.35|54.75|54.53|55.57|55.35|54.75|54.53|30
1733100250000|2024-12-02 00:44:10|54.78|54.56|54.86|54.64|55.06|54.84|54.78|54.56|29
1733100260000|2024-12-02 00:44:20|54.92|54.7|54.95|54.73|54.98|54.76|54.82|54.6|21
1733100270000|2024-12-02 00:44:30|54.96|54.74|55.01|54.79|55.11|54.89|54.96|54.74|20
1733100280000|2024-12-02 00:44:40|55.02|54.8|55.03|54.81|55.07|54.85|55.01|54.79|10
1733100290000|2024-12-02 00:44:50|55.04|54.82|55.07|54.85|55.18|54.96|55.04|54.82|11
1733100300000|2024-12-02 00:45:00|55.08|54.86|55.19|54.97|55.19|54.97|55.08|54.86|8
1733100310000|2024-12-02 00:45:10|55.22|55|55.18|54.96|55.31|55.09|55.18|54.96|12
1733100320000|2024-12-02 00:45:20|55.17|54.95|55.24|55.02|55.29|55.07|55.1|54.88|24
1733100330000|2024-12-02 00:45:30|55.27|55.05|55.39|55.17|55.42|55.2|55.27|55.05|19
1733100340000|2024-12-02 00:45:40|55.4|55.18|55.33|55.11|55.43|55.21|55.33|55.11|10
1733100350000|2024-12-02 00:45:50|55.3|55.08|55.22|55|55.38|55.16|55.22|55|11
1733100360000|2024-12-02 00:46:00|55.23|55.01|55.24|55.02|55.29|55.07|55.19|54.97|14
1733100370000|2024-12-02 00:46:10|55.25|55.03|55.52|55.3|55.56|55.34|55.25|55.03|16
1733100380000|2024-12-02 00:46:20|55.54|55.32|55.49|55.27|55.58|55.36|55.45|55.23|15
1733100390000|2024-12-02 00:46:30|55.48|55.26|55.5|55.28|55.5|55.28|55.42|55.2|11
1733100400000|2024-12-02 00:46:40|55.51|55.29|55.53|55.31|55.55|55.33|55.51|55.29|12
1733100410000|2024-12-02 00:46:50|55.5|55.28|55.41|55.19|55.5|55.28|55.39|55.17|13
1733100420000|2024-12-02 00:47:00|55.38|55.16|55.6|55.38|55.6|55.38|55.35|55.13|22
1733100430000|2024-12-02 00:47:10|55.59|55.37|55.45|55.23|55.59|55.37|55.39|55.17|14
1733100440000|2024-12-02 00:47:20|55.44|55.22|55.27|55.05|55.47|55.25|55.27|55.05|15
1733100450000|2024-12-02 00:47:30|55.3|55.08|55.32|55.1|55.35|55.13|55.3|55.08|7
1733100460000|2024-12-02 00:47:40|55.31|55.09|55.3|55.08|55.34|55.12|55.28|55.06|10
1733100470000|2024-12-02 00:47:50|55.33|55.11|55.49|55.27|55.5|55.28|55.3|55.08|20
1733100480000|2024-12-02 00:48:00|55.47|55.25|55.39|55.17|55.5|55.28|55.39|55.17|7
1733100490000|2024-12-02 00:48:10|55.37|55.15|55.38|55.16|55.39|55.17|55.33|55.11|15
1733100500000|2024-12-02 00:48:20|55.39|55.17|55.62|55.4|55.73|55.51|55.39|55.17|25
1733100510000|2024-12-02 00:48:30|55.64|55.42|55.6|55.38|55.72|55.5|55.57|55.35|24
1733100520000|2024-12-02 00:48:40|55.62|55.4|55.7|55.48|55.72|55.5|55.6|55.38|20
1733100530000|2024-12-02 00:48:50|55.72|55.5|55.63|55.41|55.75|55.53|55.63|55.41|9
1733100540000|2024-12-02 00:49:00|55.65|55.43|55.76|55.54|55.76|55.54|55.63|55.41|23
1733100550000|2024-12-02 00:49:10|55.77|55.55|55.76|55.54|55.86|55.64|55.76|55.54|22
1733100560000|2024-12-02 00:49:20|55.71|55.49|55.75|55.53|55.77|55.55|55.71|55.49|11
1733100570000|2024-12-02 00:49:30|55.73|55.51|55.48|55.26|55.73|55.51|55.48|55.26|15
1733100580000|2024-12-02 00:49:40|55.49|55.27|55.55|55.33|55.55|55.33|55.48|55.26|10
1733100590000|2024-12-02 00:49:50|55.56|55.34|55.46|55.24|55.56|55.34|55.45|55.23|11
1733100600000|2024-12-02 00:50:00|55.45|55.23|55.43|55.21|55.5|55.28|55.42|55.2|11
1733100610000|2024-12-02 00:50:10|55.42|55.2|55.54|55.32|55.54|55.32|55.39|55.17|15
1733100620000|2024-12-02 00:50:20|55.63|55.41|55.63|55.41|55.65|55.43|55.57|55.35|16
1733100630000|2024-12-02 00:50:30|55.59|55.37|55.54|55.32|55.6|55.38|55.54|55.32|8
1733100640000|2024-12-02 00:50:40|55.55|55.33|55.55|55.33|55.55|55.33|55.53|55.31|5
1733100650000|2024-12-02 00:50:50|55.86|55.64|55.9|55.68|55.96|55.74|55.86|55.64|12
1733100660000|2024-12-02 00:51:00|55.89|55.67|55.78|55.56|55.89|55.67|55.58|55.36|19
1733100670000|2024-12-02 00:51:10|55.8|55.58|55.94|55.72|55.94|55.72|55.8|55.58|10
1733100680000|2024-12-02 00:51:20|55.96|55.74|55.92|55.7|56.07|55.85|55.88|55.66|23
1733100690000|2024-12-02 00:51:30|55.98|55.76|56.06|55.84|56.06|55.84|55.93|55.71|13
1733100700000|2024-12-02 00:51:40|56.07|55.85|56.15|55.93|56.16|55.94|56.06|55.84|16
1733100710000|2024-12-02 00:51:50|56.16|55.94|56.17|55.95|56.19|55.97|56.12|55.9|14
1733100720000|2024-12-02 00:52:00|56.21|55.99|56.11|55.89|56.22|56|56.08|55.86|14
1733100730000|2024-12-02 00:52:10|56.12|55.9|56.03|55.81|56.12|55.9|56.02|55.8|13
1733100740000|2024-12-02 00:52:20|56.04|55.82|55.99|55.77|56.06|55.84|55.99|55.77|9
1733100750000|2024-12-02 00:52:30|55.97|55.75|56.03|55.81|56.03|55.81|55.97|55.75|12
1733100760000|2024-12-02 00:52:40|56.02|55.8|55.94|55.72|56.02|55.8|55.94|55.72|17
1733100770000|2024-12-02 00:52:50|55.93|55.71|55.84|55.62|55.94|55.72|55.84|55.62|17
1733100780000|2024-12-02 00:53:00|55.85|55.63|55.93|55.71|55.94|55.72|55.84|55.62|13
1733100790000|2024-12-02 00:53:10|55.92|55.7|55.85|55.63|55.92|55.7|55.84|55.62|9
1733100800000|2024-12-02 00:53:20|55.93|55.71|55.86|55.64|55.93|55.71|55.83|55.61|17
1733100810000|2024-12-02 00:53:30|55.88|55.66|55.65|55.43|55.9|55.68|55.65|55.43|18
1733100820000|2024-12-02 00:53:40|55.64|55.42|55.64|55.42|55.67|55.45|55.63|55.41|7
1733100830000|2024-12-02 00:53:50|55.63|55.41|55.56|55.34|55.64|55.42|55.56|55.34|10
1733100840000|2024-12-02 00:54:00|55.57|55.35|55.39|55.17|55.57|55.35|55.39|55.17|18
1733100850000|2024-12-02 00:54:10|55.38|55.16|55.31|55.09|55.39|55.17|55.29|55.07|12
1733100860000|2024-12-02 00:54:20|55.3|55.08|55.44|55.22|55.48|55.26|55.25|55.03|15
1733100870000|2024-12-02 00:54:30|55.45|55.23|55.47|55.25|55.47|55.25|55.44|55.22|7
1733100880000|2024-12-02 00:54:40|55.46|55.24|55.51|55.29|55.55|55.33|55.46|55.24|9
1733100890000|2024-12-02 00:54:50|55.5|55.28|55.5|55.28|55.57|55.35|55.5|55.28|9
1733100900000|2024-12-02 00:55:00|55.49|55.27|55.42|55.2|55.49|55.27|55.41|55.19|6
1733100910000|2024-12-02 00:55:10|55.44|55.22|55.53|55.31|55.54|55.32|55.44|55.22|10
1733100920000|2024-12-02 00:55:20|55.54|55.32|55.46|55.24|55.56|55.34|55.45|55.23|10
1733100930000|2024-12-02 00:55:30|55.45|55.23|55.38|55.16|55.45|55.23|55.38|55.16|9
1733100940000|2024-12-02 00:55:40|55.37|55.15|55.28|55.06|55.37|55.15|55.27|55.05|11
1733100950000|2024-12-02 00:55:50|55.29|55.07|55.41|55.19|55.41|55.19|55.29|55.07|9
1733100960000|2024-12-02 00:56:00|55.4|55.18|55.41|55.19|55.42|55.2|55.3|55.08|16
1733100970000|2024-12-02 00:56:10|55.42|55.2|55.48|55.26|55.52|55.3|55.42|55.2|12
1733100980000|2024-12-02 00:56:20|55.47|55.25|55.41|55.19|55.48|55.26|55.41|55.19|6
1733100990000|2024-12-02 00:56:30|55.42|55.2|55.38|55.16|55.42|55.2|55.38|55.16|4
1733101000000|2024-12-02 00:56:40|55.37|55.15|55.2|54.98|55.37|55.15|55.18|54.96|17
1733101010000|2024-12-02 00:56:50|55.18|54.96|55.1|54.88|55.19|54.97|55.1|54.88|9
1733101020000|2024-12-02 00:57:00|55.08|54.86|55.06|54.84|55.09|54.87|55.06|54.84|11
1733101030000|2024-12-02 00:57:10|55.08|54.86|55.15|54.93|55.15|54.93|55.06|54.84|7
1733101040000|2024-12-02 00:57:20|55.19|54.97|55.18|54.96|55.21|54.99|55.13|54.91|11
1733101050000|2024-12-02 00:57:30|55.19|54.97|55.2|54.98|55.22|55|55.19|54.97|7
1733101060000|2024-12-02 00:57:40|55.06|54.84|55.05|54.83|55.11|54.89|55.05|54.83|10
1733101070000|2024-12-02 00:57:50|55.04|54.82|54.95|54.73|55.06|54.84|54.92|54.7|14
1733101080000|2024-12-02 00:58:00|54.96|54.74|54.98|54.76|54.99|54.77|54.95|54.73|9
1733101090000|2024-12-02 00:58:10|54.99|54.77|55.12|54.9|55.12|54.9|54.99|54.77|7
1733101100000|2024-12-02 00:58:20|55.09|54.87|55.09|54.87|55.13|54.91|55.09|54.87|6
1733101110000|2024-12-02 00:58:30|55.1|54.88|55.32|55.1|55.33|55.11|55.1|54.88|12
1733101120000|2024-12-02 00:58:40|55.33|55.11|55.29|55.07|55.38|55.16|55.29|55.07|10
1733101130000|2024-12-02 00:58:50|55.31|55.09|55.31|55.09|55.31|55.09|55.29|55.07|5
1733101140000|2024-12-02 00:59:00|55.3|55.08|55.33|55.11|55.33|55.11|55.29|55.07|5
1733101150000|2024-12-02 00:59:10|55.31|55.09|55.33|55.11|55.34|55.12|55.31|55.09|4
1733101160000|2024-12-02 00:59:20|55.34|55.12|55.4|55.18|55.4|55.18|55.31|55.09|9
1733101170000|2024-12-02 00:59:30|55.41|55.19|55.68|55.46|55.68|55.46|55.41|55.19|14
1733101180000|2024-12-02 00:59:40|55.69|55.47|55.79|55.57|55.86|55.64|55.68|55.46|21
1733101190000|2024-12-02 00:59:50|55.82|55.6|55.7|55.48|55.82|55.6|55.62|55.4|23
1733101200000|2024-12-02 01:00:00|55.69|55.47|55.4|55.18|55.7|55.48|55.39|55.17|21
1733101210000|2024-12-02 01:00:10|55.35|55.13|55.43|55.21|55.43|55.21|55.23|55.01|22
1733101220000|2024-12-02 01:00:20|55.44|55.22|55.56|55.34|55.56|55.34|55.37|55.15|23
1733101230000|2024-12-02 01:00:30|55.54|55.32|55.51|55.29|55.54|55.32|55.44|55.22|15
1733101240000|2024-12-02 01:00:40|55.53|55.31|55.69|55.47|55.69|55.47|55.47|55.25|13
1733101250000|2024-12-02 01:00:50|55.7|55.48|55.57|55.35|55.71|55.49|55.57|55.35|15
1733101260000|2024-12-02 01:01:00|55.56|55.34|55.67|55.45|55.71|55.49|55.56|55.34|13
1733101270000|2024-12-02 01:01:10|55.66|55.44|55.8|55.58|55.81|55.59|55.56|55.34|21
1733101280000|2024-12-02 01:01:20|55.81|55.59|55.83|55.61|55.85|55.63|55.74|55.52|25
1733101290000|2024-12-02 01:01:30|55.84|55.62|55.96|55.74|56.01|55.79|55.8|55.58|19
1733101300000|2024-12-02 01:01:40|55.91|55.69|55.84|55.62|55.91|55.69|55.78|55.56|16
1733101310000|2024-12-02 01:01:50|55.83|55.61|55.71|55.49|55.83|55.61|55.69|55.47|20
1733101320000|2024-12-02 01:02:00|55.69|55.47|55.64|55.42|55.69|55.47|55.55|55.33|13
1733101330000|2024-12-02 01:02:10|55.66|55.44|55.8|55.58|55.8|55.58|55.66|55.44|19
1733101340000|2024-12-02 01:02:20|55.81|55.59|55.82|55.6|55.84|55.62|55.81|55.59|5
1733101350000|2024-12-02 01:02:30|55.83|55.61|55.71|55.49|55.95|55.73|55.69|55.47|20
1733101360000|2024-12-02 01:02:40|55.62|55.4|55.66|55.44|55.66|55.44|55.59|55.37|11
1733101370000|2024-12-02 01:02:50|55.69|55.47|55.55|55.33|55.71|55.49|55.55|55.33|18
1733101380000|2024-12-02 01:03:00|55.57|55.35|55.48|55.26|55.58|55.36|55.45|55.23|14
1733101390000|2024-12-02 01:03:10|55.49|55.27|55.49|55.27|55.56|55.34|55.49|55.27|8
1733101400000|2024-12-02 01:03:20|55.46|55.24|55.55|55.33|55.62|55.4|55.45|55.23|24
1733101410000|2024-12-02 01:03:30|55.51|55.29|55.37|55.15|55.54|55.32|55.37|55.15|21
1733101420000|2024-12-02 01:03:40|55.38|55.16|55.43|55.21|55.43|55.21|55.35|55.13|22
1733101430000|2024-12-02 01:03:50|55.44|55.22|55.51|55.29|55.51|55.29|55.44|55.22|9
1733101440000|2024-12-02 01:04:00|55.52|55.3|55.51|55.29|55.57|55.35|55.46|55.24|16
1733101450000|2024-12-02 01:04:10|55.5|55.28|55.48|55.26|55.52|55.3|55.46|55.24|14
1733101460000|2024-12-02 01:04:20|55.5|55.28|55.5|55.28|55.53|55.31|55.48|55.26|14
1733101470000|2024-12-02 01:04:30|55.52|55.3|55.52|55.3|55.63|55.41|55.52|55.3|19
1733101480000|2024-12-02 01:04:40|55.48|55.26|55.53|55.31|55.59|55.37|55.46|55.24|22
1733101490000|2024-12-02 01:04:50|55.56|55.34|55.46|55.24|55.56|55.34|55.46|55.24|20
1733101500000|2024-12-02 01:05:00|55.47|55.25|55.68|55.46|55.68|55.46|55.42|55.2|12
1733101510000|2024-12-02 01:05:10|55.7|55.48|55.48|55.26|55.72|55.5|55.47|55.25|21
1733101520000|2024-12-02 01:05:20|55.47|55.25|55.67|55.45|55.67|55.45|55.47|55.25|15
1733101530000|2024-12-02 01:05:30|55.66|55.44|55.71|55.49|55.71|55.49|55.63|55.41|13
1733101540000|2024-12-02 01:05:40|55.7|55.48|55.59|55.37|55.7|55.48|55.59|55.37|10
1733101550000|2024-12-02 01:05:50|55.54|55.32|55.53|55.31|55.62|55.4|55.5|55.28|22
1733101560000|2024-12-02 01:06:00|55.57|55.35|55.44|55.22|55.6|55.38|55.44|55.22|24
1733101570000|2024-12-02 01:06:10|55.41|55.19|55.42|55.2|55.43|55.21|55.41|55.19|9
1733101580000|2024-12-02 01:06:20|55.41|55.19|55.4|55.18|55.41|55.19|55.38|55.16|6
1733101590000|2024-12-02 01:06:30|55.41|55.19|55.41|55.19|55.41|55.19|55.37|55.15|7
1733101600000|2024-12-02 01:06:40|55.4|55.18|55.41|55.19|55.41|55.19|55.37|55.15|5
1733101610000|2024-12-02 01:06:50|55.4|55.18|55.4|55.18|55.4|55.18|55.39|55.17|7
1733101620000|2024-12-02 01:07:00|55.41|55.19|55.38|55.16|55.43|55.21|55.38|55.16|9
1733101630000|2024-12-02 01:07:10|55.33|55.11|55.33|55.11|55.4|55.18|55.31|55.09|19
1733101640000|2024-12-02 01:07:20|55.34|55.12|55.41|55.19|55.41|55.19|55.32|55.1|13
1733101650000|2024-12-02 01:07:30|55.39|55.17|55.27|55.05|55.39|55.17|55.27|55.05|20
1733101660000|2024-12-02 01:07:40|55.24|55.02|55.34|55.12|55.37|55.15|55.23|55.01|14
1733101670000|2024-12-02 01:07:50|55.35|55.13|55.47|55.25|55.51|55.29|55.35|55.13|13
1733101680000|2024-12-02 01:08:00|55.5|55.28|55.54|55.32|55.55|55.33|55.5|55.28|12
1733101690000|2024-12-02 01:08:10|55.58|55.36|55.54|55.32|55.61|55.39|55.54|55.32|7
1733101700000|2024-12-02 01:08:20|55.57|55.35|55.52|55.3|55.57|55.35|55.52|55.3|4
1733101710000|2024-12-02 01:08:30|55.56|55.34|55.58|55.36|55.58|55.36|55.56|55.34|3
1733101720000|2024-12-02 01:08:40|55.59|55.37|55.65|55.43|55.65|55.43|55.59|55.37|11
1733101730000|2024-12-02 01:08:50|55.66|55.44|55.65|55.43|55.66|55.44|55.63|55.41|5
1733101740000|2024-12-02 01:09:00|55.64|55.42|55.66|55.44|55.66|55.44|55.64|55.42|5
1733101750000|2024-12-02 01:09:10|55.65|55.43|55.77|55.55|55.8|55.58|55.64|55.42|13
1733101760000|2024-12-02 01:09:20|55.76|55.54|55.8|55.58|55.83|55.61|55.75|55.53|16
1733101770000|2024-12-02 01:09:30|55.81|55.59|55.85|55.63|55.86|55.64|55.81|55.59|8
1733101780000|2024-12-02 01:09:40|55.84|55.62|55.85|55.63|55.85|55.63|55.83|55.61|6
1733101790000|2024-12-02 01:09:50|55.84|55.62|55.8|55.58|55.86|55.64|55.8|55.58|16
1733101800000|2024-12-02 01:10:00|55.79|55.57|55.75|55.53|55.89|55.67|55.74|55.52|15
1733101810000|2024-12-02 01:10:10|55.72|55.5|55.72|55.5|55.72|55.5|55.68|55.46|8
1733101820000|2024-12-02 01:10:20|55.75|55.53|55.85|55.63|55.86|55.64|55.72|55.5|8
1733101830000|2024-12-02 01:10:30|55.86|55.64|56.01|55.79|56.01|55.79|55.86|55.64|12
1733101840000|2024-12-02 01:10:40|55.99|55.77|56|55.78|56|55.78|55.97|55.75|7
1733101850000|2024-12-02 01:10:50|56.01|55.79|56.02|55.8|56.02|55.8|55.98|55.76|8
1733101860000|2024-12-02 01:11:00|56.03|55.81|56.05|55.83|56.07|55.85|56.01|55.79|12
1733101870000|2024-12-02 01:11:10|56.07|55.85|56.08|55.86|56.08|55.86|56.07|55.85|2
1733101880000|2024-12-02 01:11:20|56.05|55.83|56.08|55.86|56.09|55.87|56.05|55.83|7
1733101900000|2024-12-02 01:11:40|56.09|55.87|56.24|56.02|56.24|56.02|56.09|55.87|8
1733101910000|2024-12-02 01:11:50|56.25|56.03|56.32|56.1|56.32|56.1|56.25|56.03|14
1733101920000|2024-12-02 01:12:00|56.31|56.09|56.27|56.05|56.31|56.09|56.25|56.03|9
1733101930000|2024-12-02 01:12:10|56.32|56.1|56.26|56.04|56.43|56.21|56.26|56.04|20
1733101940000|2024-12-02 01:12:20|56.28|56.06|56.24|56.02|56.32|56.1|56.2|55.98|15
1733101950000|2024-12-02 01:12:30|56.3|56.08|56.27|56.05|56.32|56.1|56.27|56.05|13
1733101960000|2024-12-02 01:12:40|56.25|56.03|56.29|56.07|56.3|56.08|56.23|56.01|17
1733101970000|2024-12-02 01:12:50|56.28|56.06|56.4|56.18|56.41|56.19|56.28|56.06|19
1733101980000|2024-12-02 01:13:00|56.38|56.16|56.36|56.14|56.38|56.16|56.34|56.12|13
1733101990000|2024-12-02 01:13:10|56.37|56.15|56.47|56.25|56.47|56.25|56.37|56.15|16
1733102000000|2024-12-02 01:13:20|56.49|56.27|56.72|56.5|56.74|56.52|56.49|56.27|15
1733102010000|2024-12-02 01:13:30|56.71|56.49|56.7|56.48|56.72|56.5|56.66|56.44|7
1733102020000|2024-12-02 01:13:40|56.72|56.5|56.77|56.55|56.77|56.55|56.72|56.5|12
1733102030000|2024-12-02 01:13:50|56.78|56.56|56.86|56.64|56.86|56.64|56.78|56.56|6
1733102040000|2024-12-02 01:14:00|56.81|56.59|56.84|56.62|56.84|56.62|56.79|56.57|9
1733102050000|2024-12-02 01:14:10|56.85|56.63|56.93|56.71|56.93|56.71|56.85|56.63|14
1733102060000|2024-12-02 01:14:20|56.92|56.7|56.88|56.66|56.93|56.71|56.88|56.66|11
1733102070000|2024-12-02 01:14:30|56.87|56.65|56.84|56.62|56.87|56.65|56.77|56.55|12
1733102080000|2024-12-02 01:14:40|56.83|56.61|56.83|56.61|56.83|56.61|56.79|56.57|3
1733102090000|2024-12-02 01:14:50|56.84|56.62|56.84|56.62|56.88|56.66|56.82|56.6|12
1733102100000|2024-12-02 01:15:00|56.83|56.61|56.79|56.57|56.84|56.62|56.78|56.56|9
1733102110000|2024-12-02 01:15:10|56.77|56.55|56.61|56.39|56.78|56.56|56.58|56.36|23
1733102120000|2024-12-02 01:15:20|56.58|56.36|56.54|56.32|56.61|56.39|56.54|56.32|15
1733102130000|2024-12-02 01:15:30|56.55|56.33|56.68|56.46|56.73|56.51|56.52|56.3|19
1733102140000|2024-12-02 01:15:40|56.71|56.49|56.57|56.35|56.71|56.49|56.57|56.35|24
1733102150000|2024-12-02 01:15:50|56.59|56.37|56.59|56.37|56.6|56.38|56.48|56.26|16
1733102160000|2024-12-02 01:16:00|56.58|56.36|56.56|56.34|56.59|56.37|56.52|56.3|16
1733102170000|2024-12-02 01:16:10|56.57|56.35|56.59|56.37|56.61|56.39|56.53|56.31|17
1733102180000|2024-12-02 01:16:20|56.61|56.39|56.73|56.51|56.75|56.53|56.59|56.37|17
1733102190000|2024-12-02 01:16:30|56.74|56.52|56.72|56.5|56.79|56.57|56.72|56.5|15
1733102200000|2024-12-02 01:16:40|56.71|56.49|56.68|56.46|56.71|56.49|56.64|56.42|12
1733102210000|2024-12-02 01:16:50|56.69|56.47|56.64|56.42|56.69|56.47|56.64|56.42|12
1733102220000|2024-12-02 01:17:00|56.61|56.39|56.76|56.54|56.81|56.59|56.58|56.36|21
1733102230000|2024-12-02 01:17:10|56.78|56.56|56.93|56.71|56.93|56.71|56.78|56.56|15
1733102240000|2024-12-02 01:17:20|56.94|56.72|57.04|56.82|57.04|56.82|56.94|56.72|12
1733102250000|2024-12-02 01:17:30|57.13|56.91|57.15|56.93|57.24|57.02|57.13|56.91|20
1733102260000|2024-12-02 01:17:40|57.14|56.92|57.2|56.98|57.2|56.98|57.09|56.87|20
1733102270000|2024-12-02 01:17:50|57.19|56.97|57.16|56.94|57.19|56.97|57.08|56.86|16
1733102280000|2024-12-02 01:18:00|57.17|56.95|57|56.78|57.18|56.96|56.96|56.74|23
1733102290000|2024-12-02 01:18:10|57.01|56.79|57.18|56.96|57.2|56.98|57.01|56.79|18
1733102300000|2024-12-02 01:18:20|57.17|56.95|57.25|57.03|57.27|57.05|57.16|56.94|15
1733102310000|2024-12-02 01:18:30|57.26|57.04|57.26|57.04|57.26|57.04|57.25|57.03|3
1733102320000|2024-12-02 01:18:40|57.25|57.03|57.13|56.91|57.26|57.04|57.13|56.91|9
1733102330000|2024-12-02 01:18:50|57.15|56.93|57.18|56.96|57.2|56.98|57.12|56.9|12
1733102340000|2024-12-02 01:19:00|57.17|56.95|57.19|56.97|57.19|56.97|57.15|56.93|14
1733102350000|2024-12-02 01:19:10|57.2|56.98|57.35|57.13|57.39|57.17|57.2|56.98|12
1733102360000|2024-12-02 01:19:20|57.34|57.12|57.43|57.21|57.47|57.25|57.32|57.1|13
1733102370000|2024-12-02 01:19:30|57.44|57.22|57.36|57.14|57.45|57.23|57.36|57.14|10
1733102380000|2024-12-02 01:19:40|57.35|57.13|57.43|57.21|57.43|57.21|57.35|57.13|7
1733102390000|2024-12-02 01:19:50|57.41|57.19|57.36|57.14|57.42|57.2|57.36|57.14|5
1733102400000|2024-12-02 01:20:00|57.33|57.11|57.31|57.09|57.33|57.11|57.2|56.98|15
1733102410000|2024-12-02 01:20:10|57.27|57.05|57.12|56.9|57.31|57.09|57.12|56.9|19
1733102420000|2024-12-02 01:20:20|57.15|56.93|57.23|57.01|57.23|57.01|57.15|56.93|6
1733102430000|2024-12-02 01:20:30|57.28|57.06|57.43|57.21|57.43|57.21|57.28|57.06|13
1733102440000|2024-12-02 01:20:40|57.45|57.23|57.46|57.24|57.46|57.24|57.44|57.22|6
1733102450000|2024-12-02 01:20:50|57.44|57.22|57.45|57.23|57.45|57.23|57.44|57.22|2
1733102460000|2024-12-02 01:21:00|57.46|57.24|57.56|57.34|57.56|57.34|57.38|57.16|18
1733102470000|2024-12-02 01:21:10|57.54|57.32|57.47|57.25|57.54|57.32|57.47|57.25|9
1733102480000|2024-12-02 01:21:20|57.49|57.27|57.54|57.32|57.56|57.34|57.49|57.27|12
1733102490000|2024-12-02 01:21:30|57.52|57.3|57.29|57.07|57.54|57.32|57.29|57.07|21
1733102500000|2024-12-02 01:21:40|57.28|57.06|57.08|56.86|57.28|57.06|57.08|56.86|22
1733102510000|2024-12-02 01:21:50|57.11|56.89|57|56.78|57.12|56.9|56.97|56.75|15
1733102520000|2024-12-02 01:22:00|56.99|56.77|57.14|56.92|57.14|56.92|56.99|56.77|14
1733102530000|2024-12-02 01:22:10|57.15|56.93|56.99|56.77|57.15|56.93|56.95|56.73|15
1733102540000|2024-12-02 01:22:20|57.09|56.87|57.14|56.92|57.16|56.94|57.04|56.82|18
1733102550000|2024-12-02 01:22:30|57.12|56.9|57.17|56.95|57.19|56.97|57.11|56.89|12
1733102560000|2024-12-02 01:22:40|57.16|56.94|57.24|57.02|57.3|57.08|57.16|56.94|18
1733102570000|2024-12-02 01:22:50|57.28|57.06|57.2|56.98|57.28|57.06|57.19|56.97|12
1733102580000|2024-12-02 01:23:00|57.19|56.97|57.08|56.86|57.2|56.98|57.08|56.86|14
1733102590000|2024-12-02 01:23:10|57.12|56.9|57.23|57.01|57.26|57.04|57.08|56.86|22
1733102600000|2024-12-02 01:23:20|57.22|57|57.21|56.99|57.33|57.11|57.2|56.98|15
1733102610000|2024-12-02 01:23:30|57.18|56.96|57.34|57.12|57.34|57.12|57.16|56.94|13
1733102620000|2024-12-02 01:23:40|57.35|57.13|57.51|57.29|57.51|57.29|57.34|57.12|9
1733102630000|2024-12-02 01:23:50|57.5|57.28|57.32|57.1|57.5|57.28|57.3|57.08|9
1733102640000|2024-12-02 01:24:00|57.35|57.13|57.3|57.08|57.35|57.13|57.3|57.08|6
1733102660000|2024-12-02 01:24:20|57.26|57.04|57.19|56.97|57.26|57.04|57.19|56.97|8
1733102670000|2024-12-02 01:24:30|57.17|56.95|57.2|56.98|57.2|56.98|57.12|56.9|14
1733102680000|2024-12-02 01:24:40|57.19|56.97|57.27|57.05|57.27|57.05|57.19|56.97|8
1733102690000|2024-12-02 01:24:50|57.31|57.09|57.31|57.09|57.32|57.1|57.23|57.01|16
1733102700000|2024-12-02 01:25:00|57.29|57.07|57.3|57.08|57.31|57.09|57.26|57.04|7
1733102710000|2024-12-02 01:25:10|57.29|57.07|57.36|57.14|57.36|57.14|57.28|57.06|7
1733102720000|2024-12-02 01:25:20|57.42|57.2|57.39|57.17|57.42|57.2|57.39|57.17|4
1733102730000|2024-12-02 01:25:30|57.37|57.15|57.42|57.2|57.42|57.2|57.37|57.15|2
1733102740000|2024-12-02 01:25:40|57.39|57.17|57.37|57.15|57.39|57.17|57.36|57.14|6
1733102750000|2024-12-02 01:25:50|57.35|57.13|57.24|57.02|57.37|57.15|57.24|57.02|10
1733102760000|2024-12-02 01:26:00|57.23|57.01|57.29|57.07|57.29|57.07|57.18|56.96|10
1733102770000|2024-12-02 01:26:10|57.31|57.09|57.31|57.09|57.31|57.09|57.29|57.07|6
1733102780000|2024-12-02 01:26:20|57.34|57.12|57.36|57.14|57.36|57.14|57.34|57.12|3
1733102790000|2024-12-02 01:26:30|57.41|57.19|57.5|57.28|57.52|57.3|57.41|57.19|11
1733102800000|2024-12-02 01:26:40|57.51|57.29|57.5|57.28|57.52|57.3|57.5|57.28|3
1733102810000|2024-12-02 01:26:50|57.51|57.29|57.59|57.37|57.59|57.37|57.51|57.29|8
1733102820000|2024-12-02 01:27:00|57.6|57.38|57.67|57.45|57.68|57.46|57.6|57.38|10
1733102830000|2024-12-02 01:27:10|57.68|57.46|57.66|57.44|57.68|57.46|57.66|57.44|7
1733102840000|2024-12-02 01:27:20|57.63|57.41|57.65|57.43|57.65|57.43|57.62|57.4|5
1733102850000|2024-12-02 01:27:30|57.66|57.44|57.59|57.37|57.68|57.46|57.55|57.33|12
1733102860000|2024-12-02 01:27:40|57.6|57.38|57.64|57.42|57.64|57.42|57.6|57.38|6
1733102870000|2024-12-02 01:27:50|57.63|57.41|57.7|57.48|57.7|57.48|57.62|57.4|12
1733102880000|2024-12-02 01:28:00|57.71|57.49|57.66|57.44|57.74|57.52|57.64|57.42|11
1733102890000|2024-12-02 01:28:10|57.65|57.43|57.63|57.41|57.66|57.44|57.62|57.4|9
1733102900000|2024-12-02 01:28:20|57.64|57.42|57.87|57.65|57.87|57.65|57.64|57.42|8
1733102910000|2024-12-02 01:28:30|57.88|57.66|57.91|57.69|57.91|57.69|57.86|57.64|9
1733102920000|2024-12-02 01:28:40|57.94|57.72|57.97|57.75|58.01|57.79|57.92|57.7|9
1733102930000|2024-12-02 01:28:50|57.99|57.77|58.03|57.81|58.03|57.81|57.97|57.75|8
1733102940000|2024-12-02 01:29:00|58.04|57.82|58.07|57.85|58.07|57.85|58.04|57.82|3
1733102950000|2024-12-02 01:29:10|58.08|57.86|58.09|57.87|58.09|57.87|58.07|57.85|13
1733102960000|2024-12-02 01:29:20|58.1|57.88|58.24|58.02|58.24|58.02|58.09|57.87|16
1733102970000|2024-12-02 01:29:30|58.25|58.03|58.26|58.04|58.26|58.04|58.22|58|12
1733102980000|2024-12-02 01:29:40|58.27|58.05|58.46|58.24|58.46|58.24|58.27|58.05|13
1733102990000|2024-12-02 01:29:50|58.47|58.25|58.6|58.38|58.6|58.38|58.47|58.25|17
1733103000000|2024-12-02 01:30:00|58.61|58.39|58.58|58.36|58.66|58.44|58.58|58.36|18
1733103010000|2024-12-02 01:30:10|58.63|58.41|58.85|58.63|58.85|58.63|58.63|58.41|16
1733103020000|2024-12-02 01:30:20|58.83|58.61|58.85|58.63|58.87|58.65|58.78|58.56|15
1733103030000|2024-12-02 01:30:30|58.87|58.65|58.69|58.47|58.92|58.7|58.69|58.47|16
1733103040000|2024-12-02 01:30:40|58.68|58.46|58.47|58.25|58.68|58.46|58.47|58.25|25
1733103050000|2024-12-02 01:30:50|58.46|58.24|58.35|58.13|58.48|58.26|58.33|58.11|17
1733103060000|2024-12-02 01:31:00|58.33|58.11|58.46|58.24|58.51|58.29|58.31|58.09|16
1733103070000|2024-12-02 01:31:10|58.42|58.2|58.31|58.09|58.44|58.22|58.31|58.09|19
1733103080000|2024-12-02 01:31:20|58.3|58.08|57.49|57.27|58.3|58.08|57.49|57.27|26
1733103090000|2024-12-02 01:31:30|57.48|57.26|57.49|57.27|57.5|57.28|57.36|57.14|21
1733103100000|2024-12-02 01:31:40|57.53|57.31|57.47|57.25|57.58|57.36|57.45|57.23|25
1733103110000|2024-12-02 01:31:50|57.53|57.31|57.11|56.89|57.54|57.32|57.11|56.89|23
1733103120000|2024-12-02 01:32:00|57.09|56.87|57.13|56.91|57.25|57.03|57.08|56.86|24
1733103130000|2024-12-02 01:32:10|57.06|56.84|56.98|56.76|57.15|56.93|56.84|56.62|29
1733103140000|2024-12-02 01:32:20|56.99|56.77|57.17|56.95|57.17|56.95|56.95|56.73|23
1733103150000|2024-12-02 01:32:30|57.16|56.94|56.95|56.73|57.16|56.94|56.95|56.73|20
1733103160000|2024-12-02 01:32:40|57.01|56.79|57.33|57.11|57.33|57.11|56.95|56.73|20
1733103170000|2024-12-02 01:32:50|57.34|57.12|57.36|57.14|57.44|57.22|57.22|57|20
1733103180000|2024-12-02 01:33:00|57.34|57.12|57.19|56.97|57.34|57.12|57.17|56.95|25
1733103190000|2024-12-02 01:33:10|57.22|57|57.05|56.83|57.24|57.02|57|56.78|20
1733103200000|2024-12-02 01:33:20|57.08|56.86|57.01|56.79|57.17|56.95|57|56.78|27
1733103210000|2024-12-02 01:33:30|57.02|56.8|57.02|56.8|57.06|56.84|57.01|56.79|13
1733103220000|2024-12-02 01:33:40|57|56.78|56.94|56.72|57.04|56.82|56.94|56.72|16
1733103230000|2024-12-02 01:33:50|56.98|56.76|56.98|56.76|57.05|56.83|56.94|56.72|9
1733103240000|2024-12-02 01:34:00|56.94|56.72|57|56.78|57.1|56.88|56.94|56.72|15
1733103250000|2024-12-02 01:34:10|56.99|56.77|56.71|56.49|56.99|56.77|56.71|56.49|20
1733103260000|2024-12-02 01:34:20|56.66|56.44|56.48|56.26|56.75|56.53|56.44|56.22|22
1733103270000|2024-12-02 01:34:30|56.24|56.02|56.02|55.8|56.27|56.05|56.01|55.79|26
1733103280000|2024-12-02 01:34:40|56.01|55.79|56.18|55.96|56.24|56.02|55.95|55.73|20
1733103290000|2024-12-02 01:34:50|56.22|56|55.98|55.76|56.24|56.02|55.94|55.72|30
1733103300000|2024-12-02 01:35:00|55.96|55.74|55.96|55.74|56.17|55.95|55.9|55.68|22
1733103310000|2024-12-02 01:35:10|55.85|55.63|55.97|55.75|55.98|55.76|55.75|55.53|20
1733103320000|2024-12-02 01:35:20|55.93|55.71|55.59|55.37|55.95|55.73|55.54|55.32|32
1733103330000|2024-12-02 01:35:30|55.58|55.36|55.82|55.6|55.82|55.6|55.52|55.3|28
1733103340000|2024-12-02 01:35:40|55.84|55.62|55.85|55.63|55.88|55.66|55.74|55.52|22
1733103350000|2024-12-02 01:35:50|55.88|55.66|56|55.78|56.06|55.84|55.86|55.64|22
1733103360000|2024-12-02 01:36:00|56.03|55.81|56.03|55.81|56.12|55.9|56|55.78|24
1733103370000|2024-12-02 01:36:10|56.09|55.87|56.13|55.91|56.2|55.98|56.02|55.8|23
1733103380000|2024-12-02 01:36:20|56.15|55.93|56.24|56.02|56.24|56.02|56.14|55.92|12
1733103390000|2024-12-02 01:36:30|56.25|56.03|56.3|56.08|56.3|56.08|56.22|56|8
1733103400000|2024-12-02 01:36:40|56.31|56.09|56.29|56.07|56.32|56.1|56.22|56|19
1733103410000|2024-12-02 01:36:50|56.3|56.08|56.35|56.13|56.35|56.13|56.3|56.08|5
1733103420000|2024-12-02 01:37:00|56.36|56.14|56.33|56.11|56.37|56.15|56.33|56.11|6
1733103430000|2024-12-02 01:37:10|56.32|56.1|56.14|55.92|56.32|56.1|56.11|55.89|25
1733103440000|2024-12-02 01:37:20|56.11|55.89|56.23|56.01|56.26|56.04|56.09|55.87|20
1733103450000|2024-12-02 01:37:30|56.24|56.02|56.28|56.06|56.3|56.08|56.21|55.99|14
1733103460000|2024-12-02 01:37:40|56.29|56.07|56.39|56.17|56.39|56.17|56.28|56.06|15
1733103470000|2024-12-02 01:37:50|56.38|56.16|56.29|56.07|56.38|56.16|56.26|56.04|11
1733103480000|2024-12-02 01:38:00|56.3|56.08|56.41|56.19|56.41|56.19|56.29|56.07|8
1733103490000|2024-12-02 01:38:10|56.34|56.12|56.27|56.05|56.35|56.13|56.27|56.05|15
1733103500000|2024-12-02 01:38:20|56.25|56.03|56.2|55.98|56.25|56.03|56.16|55.94|15
1733103510000|2024-12-02 01:38:30|56.21|55.99|56.25|56.03|56.3|56.08|56.19|55.97|14
1733103520000|2024-12-02 01:38:40|56.26|56.04|56.17|55.95|56.26|56.04|56.15|55.93|17
1733103530000|2024-12-02 01:38:50|56.18|55.96|56.2|55.98|56.2|55.98|56.16|55.94|6
1733103540000|2024-12-02 01:39:00|56.16|55.94|56.19|55.97|56.27|56.05|56.14|55.92|14
1733103550000|2024-12-02 01:39:10|56.18|55.96|56.35|56.13|56.35|56.13|56.18|55.96|17
1733103560000|2024-12-02 01:39:20|56.34|56.12|56.42|56.2|56.44|56.22|56.34|56.12|14
1733103570000|2024-12-02 01:39:30|56.44|56.22|56.49|56.27|56.49|56.27|56.42|56.2|19
1733103580000|2024-12-02 01:39:40|56.53|56.31|56.46|56.24|56.55|56.33|56.46|56.24|16
1733103590000|2024-12-02 01:39:50|56.44|56.22|56.41|56.19|56.44|56.22|56.39|56.17|9
1733103600000|2024-12-02 01:40:00|56.4|56.18|56.3|56.08|56.4|56.18|56.25|56.03|16
1733103610000|2024-12-02 01:40:10|56.29|56.07|56.18|55.96|56.36|56.14|56.18|55.96|20
1733103620000|2024-12-02 01:40:20|56.17|55.95|56.15|55.93|56.18|55.96|56.15|55.93|6
1733103630000|2024-12-02 01:40:30|56.14|55.92|56.24|56.02|56.27|56.05|56.14|55.92|16
1733103640000|2024-12-02 01:40:40|56.23|56.01|56.21|55.99|56.26|56.04|56.18|55.96|14
1733103650000|2024-12-02 01:40:50|56.26|56.04|56.24|56.02|56.3|56.08|56.24|56.02|16
1733103660000|2024-12-02 01:41:00|56.23|56.01|56.21|55.99|56.25|56.03|56.15|55.93|27
1733103670000|2024-12-02 01:41:10|56.23|56.01|56.21|55.99|56.28|56.06|56.21|55.99|12
1733103680000|2024-12-02 01:41:20|56.18|55.96|56.14|55.92|56.18|55.96|56.14|55.92|7
1733103690000|2024-12-02 01:41:30|56.13|55.91|55.91|55.69|56.13|55.91|55.9|55.68|24
1733103700000|2024-12-02 01:41:40|55.92|55.7|55.99|55.77|56.01|55.79|55.89|55.67|18
1733103710000|2024-12-02 01:41:50|55.95|55.73|56.01|55.79|56.01|55.79|55.88|55.66|14
1733103720000|2024-12-02 01:42:00|56.03|55.81|56.16|55.94|56.16|55.94|56.01|55.79|15
1733103730000|2024-12-02 01:42:10|56.18|55.96|56.09|55.87|56.19|55.97|56.08|55.86|19
1733103740000|2024-12-02 01:42:20|56.12|55.9|56.2|55.98|56.21|55.99|56.1|55.88|13
1733103750000|2024-12-02 01:42:30|56.19|55.97|56.16|55.94|56.21|55.99|56.16|55.94|13
1733103760000|2024-12-02 01:42:40|56.17|55.95|56.08|55.86|56.18|55.96|56.08|55.86|10
1733103770000|2024-12-02 01:42:50|56.09|55.87|56.03|55.81|56.1|55.88|56.02|55.8|12
1733103780000|2024-12-02 01:43:00|56.04|55.82|55.92|55.7|56.04|55.82|55.91|55.69|20
1733103790000|2024-12-02 01:43:10|55.93|55.71|55.82|55.6|55.93|55.71|55.8|55.58|15
1733103800000|2024-12-02 01:43:20|55.8|55.58|55.74|55.52|55.81|55.59|55.7|55.48|19
1733103810000|2024-12-02 01:43:30|55.77|55.55|55.65|55.43|55.77|55.55|55.64|55.42|20
1733103820000|2024-12-02 01:43:40|55.64|55.42|55.73|55.51|55.73|55.51|55.63|55.41|18
1733103830000|2024-12-02 01:43:50|55.74|55.52|55.75|55.53|55.77|55.55|55.66|55.44|19
1733103840000|2024-12-02 01:44:00|55.74|55.52|55.83|55.61|55.83|55.61|55.74|55.52|13
1733103850000|2024-12-02 01:44:10|55.86|55.64|56|55.78|56.04|55.82|55.86|55.64|14
1733103860000|2024-12-02 01:44:20|56.01|55.79|56|55.78|56.01|55.79|55.97|55.75|11
1733103870000|2024-12-02 01:44:30|55.99|55.77|56.06|55.84|56.07|55.85|55.97|55.75|20
1733103880000|2024-12-02 01:44:40|56.07|55.85|56.15|55.93|56.16|55.94|56.05|55.83|21
1733103890000|2024-12-02 01:44:50|56.16|55.94|56.14|55.92|56.17|55.95|56.13|55.91|15
1733103900000|2024-12-02 01:45:00|56.18|55.96|56.27|56.05|56.28|56.06|56.14|55.92|26
1733103910000|2024-12-02 01:45:10|56.26|56.04|56.32|56.1|56.35|56.13|56.26|56.04|15
1733103920000|2024-12-02 01:45:20|56.33|56.11|56.19|55.97|56.35|56.13|56.16|55.94|18
1733103930000|2024-12-02 01:45:30|56.18|55.96|56.12|55.9|56.18|55.96|56.1|55.88|9
1733103940000|2024-12-02 01:45:40|56.1|55.88|55.97|55.75|56.1|55.88|55.97|55.75|16
1733103950000|2024-12-02 01:45:50|55.96|55.74|55.91|55.69|55.97|55.75|55.88|55.66|11
1733103960000|2024-12-02 01:46:00|55.89|55.67|55.8|55.58|55.89|55.67|55.75|55.53|20
1733103970000|2024-12-02 01:46:10|55.78|55.56|55.89|55.67|55.95|55.73|55.77|55.55|18
1733103980000|2024-12-02 01:46:20|55.9|55.68|55.97|55.75|55.98|55.76|55.86|55.64|16
1733103990000|2024-12-02 01:46:30|55.94|55.72|55.96|55.74|55.96|55.74|55.92|55.7|11
1733104000000|2024-12-02 01:46:40|55.98|55.76|55.94|55.72|56.03|55.81|55.92|55.7|17
1733104010000|2024-12-02 01:46:50|55.96|55.74|55.98|55.76|55.98|55.76|55.94|55.72|18
1733104020000|2024-12-02 01:47:00|55.99|55.77|55.98|55.76|56.03|55.81|55.98|55.76|9
1733104030000|2024-12-02 01:47:10|55.97|55.75|56.1|55.88|56.14|55.92|55.96|55.74|16
1733104040000|2024-12-02 01:47:20|56.12|55.9|56.15|55.93|56.17|55.95|56.12|55.9|9
1733104050000|2024-12-02 01:47:30|56.16|55.94|56.14|55.92|56.17|55.95|56.06|55.84|12
1733104060000|2024-12-02 01:47:40|56.13|55.91|56.27|56.05|56.28|56.06|56.13|55.91|16
1733104070000|2024-12-02 01:47:50|56.29|56.07|56.26|56.04|56.32|56.1|56.23|56.01|14
1733104080000|2024-12-02 01:48:00|56.25|56.03|56.21|55.99|56.26|56.04|56.03|55.81|15
1733104090000|2024-12-02 01:48:10|56.23|56.01|56.23|56.01|56.26|56.04|56.21|55.99|10
1733104100000|2024-12-02 01:48:20|56.21|55.99|56.18|55.96|56.21|55.99|56.16|55.94|9
1733104110000|2024-12-02 01:48:30|56.2|55.98|56.15|55.93|56.2|55.98|56.11|55.89|15
1733104120000|2024-12-02 01:48:40|56.21|55.99|56.19|55.97|56.22|56|56.19|55.97|9
1733104130000|2024-12-02 01:48:50|56.18|55.96|56.19|55.97|56.19|55.97|56.18|55.96|2
1733104140000|2024-12-02 01:49:00|56.2|55.98|56.11|55.89|56.26|56.04|56.11|55.89|12
1733104160000|2024-12-02 01:49:20|56.06|55.84|56.04|55.82|56.09|55.87|56.04|55.82|11
1733104170000|2024-12-02 01:49:30|56.03|55.81|56.06|55.84|56.08|55.86|56.02|55.8|9
1733104180000|2024-12-02 01:49:40|56.05|55.83|56.08|55.86|56.08|55.86|56.05|55.83|7
1733104190000|2024-12-02 01:49:50|56.09|55.87|56.16|55.94|56.16|55.94|56.09|55.87|5
1733104200000|2024-12-02 01:50:00|56.15|55.93|56.06|55.84|56.15|55.93|56.06|55.84|10
1733104210000|2024-12-02 01:50:10|56.07|55.85|56.13|55.91|56.13|55.91|56.07|55.85|6
1733104220000|2024-12-02 01:50:20|56.14|55.92|56.11|55.89|56.15|55.93|56.11|55.89|7
1733104230000|2024-12-02 01:50:30|56.08|55.86|55.94|55.72|56.08|55.86|55.91|55.69|14
1733104240000|2024-12-02 01:50:40|55.93|55.71|55.99|55.77|56|55.78|55.93|55.71|13
1733104250000|2024-12-02 01:50:50|55.98|55.76|55.97|55.75|56|55.78|55.96|55.74|14
1733104260000|2024-12-02 01:51:00|55.99|55.77|55.84|55.62|55.99|55.77|55.83|55.61|18
1733104270000|2024-12-02 01:51:10|55.86|55.64|55.82|55.6|55.93|55.71|55.81|55.59|18
1733104280000|2024-12-02 01:51:20|55.85|55.63|56.02|55.8|56.02|55.8|55.82|55.6|19
1733104290000|2024-12-02 01:51:30|56.06|55.84|56.05|55.83|56.08|55.86|56.04|55.82|12
1733104300000|2024-12-02 01:51:40|56.06|55.84|56.1|55.88|56.1|55.88|56.06|55.84|3
1733104310000|2024-12-02 01:51:50|56.09|55.87|56.1|55.88|56.11|55.89|56.09|55.87|4
1733104320000|2024-12-02 01:52:00|56.03|55.81|56.08|55.86|56.08|55.86|55.94|55.72|20
1733104330000|2024-12-02 01:52:10|56.09|55.87|56.1|55.88|56.18|55.96|56.09|55.87|13
1733104340000|2024-12-02 01:52:20|56.13|55.91|56.14|55.92|56.14|55.92|56.09|55.87|17
1733104350000|2024-12-02 01:52:30|56.13|55.91|56.05|55.83|56.14|55.92|56.04|55.82|15
1733104360000|2024-12-02 01:52:40|56.04|55.82|56.03|55.81|56.11|55.89|56.01|55.79|19
1733104370000|2024-12-02 01:52:50|56.01|55.79|55.94|55.72|56.01|55.79|55.87|55.65|11
1733104380000|2024-12-02 01:53:00|55.98|55.76|55.97|55.75|56|55.78|55.89|55.67|12
1733104390000|2024-12-02 01:53:10|55.94|55.72|55.93|55.71|55.95|55.73|55.89|55.67|10
1733104400000|2024-12-02 01:53:20|55.94|55.72|56.01|55.79|56.01|55.79|55.93|55.71|7
1733104410000|2024-12-02 01:53:30|55.99|55.77|55.93|55.71|55.99|55.77|55.93|55.71|6
1733104420000|2024-12-02 01:53:40|55.94|55.72|55.95|55.73|55.98|55.76|55.94|55.72|9
1733104430000|2024-12-02 01:53:50|55.96|55.74|55.92|55.7|55.96|55.74|55.91|55.69|6
1733104440000|2024-12-02 01:54:00|55.91|55.69|55.99|55.77|56|55.78|55.91|55.69|12
1733104450000|2024-12-02 01:54:10|56|55.78|56|55.78|56|55.78|56|55.78|1
1733104460000|2024-12-02 01:54:20|56.05|55.83|56.15|55.93|56.15|55.93|56.05|55.83|9
1733104470000|2024-12-02 01:54:30|56.16|55.94|56.17|55.95|56.17|55.95|56.16|55.94|2
1733104480000|2024-12-02 01:54:40|56.15|55.93|56.29|56.07|56.29|56.07|56.15|55.93|10
1733104490000|2024-12-02 01:54:50|56.3|56.08|56.3|56.08|56.36|56.14|56.29|56.07|11
1733104500000|2024-12-02 01:55:00|56.29|56.07|56.29|56.07|56.32|56.1|56.27|56.05|15
1733104510000|2024-12-02 01:55:10|56.3|56.08|56.34|56.12|56.36|56.14|56.3|56.08|6
1733104520000|2024-12-02 01:55:20|56.33|56.11|56.32|56.1|56.35|56.13|56.27|56.05|10
1733104530000|2024-12-02 01:55:30|56.33|56.11|56.39|56.17|56.39|56.17|56.33|56.11|7
1733104540000|2024-12-02 01:55:40|56.4|56.18|56.39|56.17|56.4|56.18|56.39|56.17|2
1733104550000|2024-12-02 01:55:50|56.4|56.18|56.38|56.16|56.4|56.18|56.38|56.16|3
1733104560000|2024-12-02 01:56:00|56.37|56.15|56.2|55.98|56.37|56.15|56.2|55.98|15
1733104570000|2024-12-02 01:56:10|56.16|55.94|56.21|55.99|56.22|56|56.15|55.93|10
1733104580000|2024-12-02 01:56:20|56.26|56.04|56.31|56.09|56.32|56.1|56.25|56.03|10
1733104590000|2024-12-02 01:56:30|56.28|56.06|56.28|56.06|56.29|56.07|56.26|56.04|13
1733104600000|2024-12-02 01:56:40|56.31|56.09|56.32|56.1|56.33|56.11|56.3|56.08|7
1733104610000|2024-12-02 01:56:50|56.31|56.09|56.31|56.09|56.31|56.09|56.27|56.05|8
1733104620000|2024-12-02 01:57:00|56.33|56.11|56.24|56.02|56.33|56.11|56.22|56|12
1733104630000|2024-12-02 01:57:10|56.25|56.03|56.26|56.04|56.27|56.05|56.25|56.03|4
1733104640000|2024-12-02 01:57:20|56.27|56.05|56.28|56.06|56.28|56.06|56.26|56.04|6
1733104650000|2024-12-02 01:57:30|56.31|56.09|56.35|56.13|56.35|56.13|56.28|56.06|6
1733104660000|2024-12-02 01:57:40|56.33|56.11|56.32|56.1|56.33|56.11|56.31|56.09|5
1733104670000|2024-12-02 01:57:50|56.31|56.09|56.37|56.15|56.37|56.15|56.31|56.09|6
1733104680000|2024-12-02 01:58:00|56.39|56.17|56.51|56.29|56.53|56.31|56.39|56.17|8
1733104690000|2024-12-02 01:58:10|56.52|56.3|56.51|56.29|56.52|56.3|56.5|56.28|4
1733104700000|2024-12-02 01:58:20|56.5|56.28|56.51|56.29|56.51|56.29|56.49|56.27|6
1733104710000|2024-12-02 01:58:30|56.52|56.3|56.46|56.24|56.52|56.3|56.46|56.24|8
1733104720000|2024-12-02 01:58:40|56.47|56.25|56.39|56.17|56.47|56.25|56.37|56.15|13
1733104730000|2024-12-02 01:58:50|56.38|56.16|56.3|56.08|56.41|56.19|56.29|56.07|11
1733104740000|2024-12-02 01:59:00|56.31|56.09|56.38|56.16|56.39|56.17|56.31|56.09|8
1733104750000|2024-12-02 01:59:10|56.37|56.15|56.33|56.11|56.37|56.15|56.33|56.11|3
1733104760000|2024-12-02 01:59:20|56.32|56.1|56.33|56.11|56.33|56.11|56.32|56.1|2
1733104770000|2024-12-02 01:59:30|56.34|56.12|56.33|56.11|56.34|56.12|56.33|56.11|2
1733104780000|2024-12-02 01:59:40|56.35|56.13|56.68|56.46|56.68|56.46|56.35|56.13|17
1733104790000|2024-12-02 01:59:50|56.69|56.47|56.74|56.52|56.8|56.58|56.69|56.47|17
1733104800000|2024-12-02 02:00:00|56.73|56.51|56.8|56.58|56.82|56.6|56.69|56.47|8
1733104810000|2024-12-02 02:00:10|56.77|56.55|56.76|56.54|56.77|56.55|56.68|56.46|13
1733104820000|2024-12-02 02:00:20|56.79|56.57|56.83|56.61|56.84|56.62|56.79|56.57|5
1733104830000|2024-12-02 02:00:30|56.82|56.6|56.82|56.6|56.84|56.62|56.82|56.6|9
1733104840000|2024-12-02 02:00:40|56.83|56.61|56.74|56.52|56.84|56.62|56.72|56.5|20
1733104850000|2024-12-02 02:00:50|56.72|56.5|56.6|56.38|56.72|56.5|56.6|56.38|11
1733104860000|2024-12-02 02:01:00|56.59|56.37|56.45|56.23|56.59|56.37|56.45|56.23|16
1733104870000|2024-12-02 02:01:10|56.44|56.22|56.38|56.16|56.44|56.22|56.38|56.16|11
1733104880000|2024-12-02 02:01:20|56.37|56.15|56.32|56.1|56.37|56.15|56.3|56.08|5
1733104890000|2024-12-02 02:01:30|56.33|56.11|56.38|56.16|56.38|56.16|56.33|56.11|6
1733104900000|2024-12-02 02:01:40|56.34|56.12|56.35|56.13|56.35|56.13|56.33|56.11|4
1733104910000|2024-12-02 02:01:50|56.36|56.14|56.35|56.13|56.38|56.16|56.35|56.13|6
1733104920000|2024-12-02 02:02:00|56.36|56.14|56.37|56.15|56.38|56.16|56.35|56.13|7
1733104930000|2024-12-02 02:02:10|56.39|56.17|56.37|56.15|56.39|56.17|56.32|56.1|5
1733104940000|2024-12-02 02:02:20|56.39|56.17|56.4|56.18|56.4|56.18|56.37|56.15|5
1733104950000|2024-12-02 02:02:30|56.36|56.14|56.38|56.16|56.38|56.16|56.34|56.12|6
1733104960000|2024-12-02 02:02:40|56.39|56.17|56.35|56.13|56.41|56.19|56.35|56.13|9
1733104970000|2024-12-02 02:02:50|56.34|56.12|56.45|56.23|56.45|56.23|56.33|56.11|6
1733104980000|2024-12-02 02:03:00|56.44|56.22|56.38|56.16|56.44|56.22|56.36|56.14|8
1733104990000|2024-12-02 02:03:10|56.39|56.17|56.24|56.02|56.45|56.23|56.24|56.02|9
1733105000000|2024-12-02 02:03:20|56.25|56.03|56.3|56.08|56.3|56.08|56.25|56.03|5
1733105010000|2024-12-02 02:03:30|56.31|56.09|56.33|56.11|56.33|56.11|56.3|56.08|7
1733105020000|2024-12-02 02:03:40|56.32|56.1|56.21|55.99|56.33|56.11|56.21|55.99|12
1733105030000|2024-12-02 02:03:50|56.22|56|56.2|55.98|56.22|56|56.2|55.98|6
1733105040000|2024-12-02 02:04:00|56.23|56.01|56.18|55.96|56.24|56.02|56.18|55.96|6
1733105050000|2024-12-02 02:04:10|56.19|55.97|55.96|55.74|56.19|55.97|55.93|55.71|16
1733105060000|2024-12-02 02:04:20|55.95|55.73|55.92|55.7|55.98|55.76|55.91|55.69|10
1733105070000|2024-12-02 02:04:30|55.91|55.69|55.91|55.69|55.92|55.7|55.91|55.69|5
1733105080000|2024-12-02 02:04:40|55.89|55.67|55.88|55.66|55.9|55.68|55.85|55.63|14
1733105090000|2024-12-02 02:04:50|55.89|55.67|55.89|55.67|55.89|55.67|55.89|55.67|1
1733105100000|2024-12-02 02:05:00|55.91|55.69|55.95|55.73|55.96|55.74|55.91|55.69|7
1733105110000|2024-12-02 02:05:10|55.96|55.74|55.82|55.6|55.96|55.74|55.82|55.6|11
1733105120000|2024-12-02 02:05:20|55.83|55.61|55.93|55.71|55.93|55.71|55.83|55.61|5
1733105130000|2024-12-02 02:05:30|55.94|55.72|55.94|55.72|55.97|55.75|55.94|55.72|3
1733105140000|2024-12-02 02:05:40|55.9|55.68|55.88|55.66|55.91|55.69|55.88|55.66|11
1733105150000|2024-12-02 02:05:50|55.89|55.67|55.89|55.67|55.89|55.67|55.89|55.67|1
1733105160000|2024-12-02 02:06:00|55.91|55.69|55.96|55.74|55.97|55.75|55.91|55.69|7
1733105170000|2024-12-02 02:06:10|55.97|55.75|55.98|55.76|55.98|55.76|55.96|55.74|7
1733105180000|2024-12-02 02:06:20|56.01|55.79|55.98|55.76|56.01|55.79|55.98|55.76|4
1733105190000|2024-12-02 02:06:30|55.97|55.75|56.04|55.82|56.04|55.82|55.97|55.75|6
1733105200000|2024-12-02 02:06:40|56.05|55.83|56.04|55.82|56.05|55.83|56.04|55.82|4
1733105210000|2024-12-02 02:06:50|56.03|55.81|56.03|55.81|56.05|55.83|56.03|55.81|5
1733105220000|2024-12-02 02:07:00|56.04|55.82|56.02|55.8|56.04|55.82|56.02|55.8|3
1733105230000|2024-12-02 02:07:10|56.01|55.79|55.89|55.67|56.01|55.79|55.88|55.66|8
1733105240000|2024-12-02 02:07:20|55.9|55.68|56.02|55.8|56.03|55.81|55.9|55.68|10
1733105250000|2024-12-02 02:07:30|56.01|55.79|56.01|55.79|56.01|55.79|56.01|55.79|1
1733105260000|2024-12-02 02:07:40|56.02|55.8|56.07|55.85|56.07|55.85|56.02|55.8|4
1733105270000|2024-12-02 02:07:50|56.08|55.86|56.08|55.86|56.1|55.88|56.08|55.86|5
1733105280000|2024-12-02 02:08:00|56.09|55.87|56.03|55.81|56.09|55.87|56.03|55.81|7
1733105290000|2024-12-02 02:08:10|56.04|55.82|55.98|55.76|56.05|55.83|55.98|55.76|9
1733105300000|2024-12-02 02:08:20|55.99|55.77|55.95|55.73|55.99|55.77|55.95|55.73|9
1733105310000|2024-12-02 02:08:30|55.94|55.72|55.96|55.74|55.97|55.75|55.94|55.72|4
1733105320000|2024-12-02 02:08:40|55.95|55.73|55.91|55.69|55.96|55.74|55.91|55.69|7
1733105330000|2024-12-02 02:08:50|55.89|55.67|55.89|55.67|55.9|55.68|55.88|55.66|5
1733105340000|2024-12-02 02:09:00|55.91|55.69|55.95|55.73|56.05|55.83|55.91|55.69|17
1733105350000|2024-12-02 02:09:10|55.94|55.72|55.86|55.64|55.94|55.72|55.86|55.64|12
1733105360000|2024-12-02 02:09:20|55.87|55.65|55.84|55.62|55.9|55.68|55.84|55.62|16
1733105370000|2024-12-02 02:09:30|55.83|55.61|55.79|55.57|55.85|55.63|55.79|55.57|11
1733105380000|2024-12-02 02:09:40|55.81|55.59|55.76|55.54|55.81|55.59|55.75|55.53|11
1733105390000|2024-12-02 02:09:50|55.75|55.53|55.79|55.57|55.8|55.58|55.75|55.53|11
1733105400000|2024-12-02 02:10:00|55.78|55.56|55.67|55.45|55.79|55.57|55.67|55.45|6
1733105410000|2024-12-02 02:10:10|55.68|55.46|55.67|55.45|55.68|55.46|55.67|55.45|2
1733105420000|2024-12-02 02:10:20|55.68|55.46|55.64|55.42|55.68|55.46|55.63|55.41|7
1733105430000|2024-12-02 02:10:30|55.61|55.39|55.57|55.35|55.62|55.4|55.57|55.35|4
1733105440000|2024-12-02 02:10:40|55.56|55.34|55.58|55.36|55.6|55.38|55.55|55.33|10
1733105450000|2024-12-02 02:10:50|55.57|55.35|55.51|55.29|55.57|55.35|55.51|55.29|10
1733105460000|2024-12-02 02:11:00|55.5|55.28|55.54|55.32|55.56|55.34|55.49|55.27|11
1733105470000|2024-12-02 02:11:10|55.51|55.29|55.46|55.24|55.51|55.29|55.46|55.24|9
1733105480000|2024-12-02 02:11:20|55.4|55.18|55.38|55.16|55.4|55.18|55.35|55.13|9
1733105490000|2024-12-02 02:11:30|55.39|55.17|55.39|55.17|55.4|55.18|55.38|55.16|5
1733105500000|2024-12-02 02:11:40|55.38|55.16|55.4|55.18|55.4|55.18|55.38|55.16|5
1733105510000|2024-12-02 02:11:50|55.39|55.17|55.42|55.2|55.43|55.21|55.39|55.17|6
1733105520000|2024-12-02 02:12:00|55.4|55.18|55.41|55.19|55.41|55.19|55.4|55.18|2
1733105530000|2024-12-02 02:12:10|55.42|55.2|55.5|55.28|55.5|55.28|55.42|55.2|8
1733105540000|2024-12-02 02:12:20|55.51|55.29|55.5|55.28|55.51|55.29|55.5|55.28|4
1733105550000|2024-12-02 02:12:30|55.48|55.26|55.49|55.27|55.49|55.27|55.48|55.26|8
1733105560000|2024-12-02 02:12:40|55.6|55.38|55.61|55.39|55.63|55.41|55.6|55.38|7
1733105570000|2024-12-02 02:12:50|55.6|55.38|55.64|55.42|55.64|55.42|55.6|55.38|6
1733105580000|2024-12-02 02:13:00|55.63|55.41|55.72|55.5|55.72|55.5|55.62|55.4|9
1733105590000|2024-12-02 02:13:10|55.73|55.51|55.68|55.46|55.73|55.51|55.68|55.46|5
1733105600000|2024-12-02 02:13:20|55.67|55.45|55.64|55.42|55.67|55.45|55.63|55.41|3
1733105610000|2024-12-02 02:13:30|55.69|55.47|55.71|55.49|55.74|55.52|55.68|55.46|15
1733105620000|2024-12-02 02:13:40|55.7|55.48|55.71|55.49|55.71|55.49|55.69|55.47|6
1733105630000|2024-12-02 02:13:50|55.7|55.48|55.61|55.39|55.71|55.49|55.59|55.37|11
1733105640000|2024-12-02 02:14:00|55.6|55.38|55.56|55.34|55.6|55.38|55.56|55.34|5
1733105650000|2024-12-02 02:14:10|55.55|55.33|55.49|55.27|55.55|55.33|55.49|55.27|5
1733105660000|2024-12-02 02:14:20|55.5|55.28|55.5|55.28|55.5|55.28|55.49|55.27|5
1733105670000|2024-12-02 02:14:30|55.47|55.25|55.44|55.22|55.5|55.28|55.44|55.22|7
1733105680000|2024-12-02 02:14:40|55.43|55.21|55.46|55.24|55.46|55.24|55.42|55.2|6
1733105690000|2024-12-02 02:14:50|55.47|55.25|55.5|55.28|55.51|55.29|55.47|55.25|6
1733105700000|2024-12-02 02:15:00|55.49|55.27|55.39|55.17|55.49|55.27|55.35|55.13|18
1733105710000|2024-12-02 02:15:10|55.4|55.18|55.31|55.09|55.41|55.19|55.31|55.09|15
1733105720000|2024-12-02 02:15:20|55.3|55.08|55.3|55.08|55.31|55.09|55.3|55.08|13
1733105730000|2024-12-02 02:15:30|55.24|55.02|55.05|54.83|55.24|55.02|55.05|54.83|11
1733105740000|2024-12-02 02:15:40|55.03|54.81|54.97|54.75|55.05|54.83|54.94|54.72|20
1733105750000|2024-12-02 02:15:50|54.94|54.72|54.8|54.58|54.97|54.75|54.67|54.45|20
1733105760000|2024-12-02 02:16:00|54.77|54.55|54.88|54.66|54.88|54.66|54.7|54.48|14
1733105770000|2024-12-02 02:16:10|54.91|54.69|54.91|54.69|54.92|54.7|54.87|54.65|9
1733105780000|2024-12-02 02:16:20|54.9|54.68|54.83|54.61|54.98|54.76|54.83|54.61|16
1733105790000|2024-12-02 02:16:30|54.84|54.62|54.95|54.73|54.95|54.73|54.84|54.62|18
1733105800000|2024-12-02 02:16:40|54.94|54.72|54.76|54.54|54.94|54.72|54.76|54.54|19
1733105810000|2024-12-02 02:16:50|54.72|54.5|54.78|54.56|54.81|54.59|54.69|54.47|11
1733105820000|2024-12-02 02:17:00|54.77|54.55|54.8|54.58|54.85|54.63|54.77|54.55|13
1733105830000|2024-12-02 02:17:10|54.76|54.54|54.73|54.51|54.76|54.54|54.68|54.46|13
1733105840000|2024-12-02 02:17:20|54.77|54.55|54.82|54.6|54.82|54.6|54.75|54.53|8
1733105850000|2024-12-02 02:17:30|54.88|54.66|54.86|54.64|54.88|54.66|54.85|54.63|6
1733105860000|2024-12-02 02:17:40|54.87|54.65|54.88|54.66|54.88|54.66|54.87|54.65|4
1733105870000|2024-12-02 02:17:50|54.89|54.67|54.88|54.66|54.89|54.67|54.88|54.66|2
1733105880000|2024-12-02 02:18:00|54.89|54.67|54.88|54.66|54.89|54.67|54.87|54.65|6
1733105890000|2024-12-02 02:18:10|54.87|54.65|54.89|54.67|54.9|54.68|54.87|54.65|5
1733105900000|2024-12-02 02:18:20|54.9|54.68|54.92|54.7|54.97|54.75|54.9|54.68|11
1733105910000|2024-12-02 02:18:30|54.91|54.69|54.96|54.74|54.96|54.74|54.89|54.67|12
1733105920000|2024-12-02 02:18:40|54.95|54.73|54.86|54.64|54.95|54.73|54.8|54.58|14
1733105930000|2024-12-02 02:18:50|54.87|54.65|54.79|54.57|54.88|54.66|54.77|54.55|13
1733105940000|2024-12-02 02:19:00|54.77|54.55|54.78|54.56|54.82|54.6|54.77|54.55|10
1733105950000|2024-12-02 02:19:10|54.79|54.57|54.85|54.63|54.85|54.63|54.76|54.54|17
1733105960000|2024-12-02 02:19:20|54.87|54.65|54.91|54.69|54.93|54.71|54.87|54.65|5
1733105970000|2024-12-02 02:19:30|54.92|54.7|54.86|54.64|54.92|54.7|54.85|54.63|6
1733105980000|2024-12-02 02:19:40|54.87|54.65|54.87|54.65|54.87|54.65|54.82|54.6|12
1733105990000|2024-12-02 02:19:50|54.88|54.66|54.83|54.61|54.91|54.69|54.81|54.59|9
1733106000000|2024-12-02 02:20:00|54.87|54.65|54.86|54.64|54.89|54.67|54.86|54.64|10
1733106010000|2024-12-02 02:20:10|54.85|54.63|54.85|54.63|54.87|54.65|54.84|54.62|14
1733106020000|2024-12-02 02:20:20|54.84|54.62|54.83|54.61|54.84|54.62|54.83|54.61|2
1733106030000|2024-12-02 02:20:30|54.82|54.6|54.8|54.58|54.82|54.6|54.78|54.56|8
1733106040000|2024-12-02 02:20:40|54.79|54.57|54.74|54.52|54.8|54.58|54.74|54.52|10
1733106050000|2024-12-02 02:20:50|54.77|54.55|54.72|54.5|54.77|54.55|54.66|54.44|15
1733106060000|2024-12-02 02:21:00|54.73|54.51|54.67|54.45|54.73|54.51|54.67|54.45|8
1733106070000|2024-12-02 02:21:10|54.66|54.44|54.75|54.53|54.75|54.53|54.66|54.44|10
1733106080000|2024-12-02 02:21:20|54.74|54.52|54.91|54.69|54.92|54.7|54.73|54.51|24
1733106090000|2024-12-02 02:21:30|54.85|54.63|54.81|54.59|54.87|54.65|54.8|54.58|17
1733106100000|2024-12-02 02:21:40|54.83|54.61|54.91|54.69|54.92|54.7|54.83|54.61|18
1733106110000|2024-12-02 02:21:50|54.9|54.68|54.95|54.73|54.96|54.74|54.9|54.68|14
1733106120000|2024-12-02 02:22:00|54.96|54.74|54.92|54.7|54.96|54.74|54.91|54.69|12
1733106130000|2024-12-02 02:22:10|54.93|54.71|54.86|54.64|54.94|54.72|54.86|54.64|13
1733106140000|2024-12-02 02:22:20|54.87|54.65|54.86|54.64|54.9|54.68|54.85|54.63|9
1733106150000|2024-12-02 02:22:30|54.85|54.63|54.85|54.63|54.85|54.63|54.85|54.63|1
1733106160000|2024-12-02 02:22:40|54.88|54.66|54.85|54.63|54.88|54.66|54.85|54.63|3
1733106170000|2024-12-02 02:22:50|54.84|54.62|54.84|54.62|54.85|54.63|54.84|54.62|3
1733106180000|2024-12-02 02:23:00|54.92|54.7|54.91|54.69|54.93|54.71|54.9|54.68|9
1733106190000|2024-12-02 02:23:10|54.92|54.7|54.97|54.75|54.97|54.75|54.91|54.69|12
1733106200000|2024-12-02 02:23:20|54.98|54.76|54.99|54.77|55.01|54.79|54.97|54.75|11
1733106210000|2024-12-02 02:23:30|54.98|54.76|54.97|54.75|54.98|54.76|54.97|54.75|6
1733106220000|2024-12-02 02:23:40|54.96|54.74|54.97|54.75|54.97|54.75|54.96|54.74|4
1733106230000|2024-12-02 02:23:50|54.99|54.77|55.05|54.83|55.05|54.83|54.99|54.77|6
1733106240000|2024-12-02 02:24:00|55.04|54.82|55.06|54.84|55.06|54.84|55.02|54.8|7
1733106250000|2024-12-02 02:24:10|55.07|54.85|55.17|54.95|55.17|54.95|55.07|54.85|9
1733106260000|2024-12-02 02:24:20|55.18|54.96|55.18|54.96|55.19|54.97|55.18|54.96|3
1733106270000|2024-12-02 02:24:30|55.14|54.92|55.05|54.83|55.14|54.92|55.05|54.83|8
1733106280000|2024-12-02 02:24:40|55.04|54.82|55.04|54.82|55.07|54.85|55.03|54.81|9
1733106290000|2024-12-02 02:24:50|55.05|54.83|55.13|54.91|55.15|54.93|55.05|54.83|14
1733106300000|2024-12-02 02:25:00|55.12|54.9|55.16|54.94|55.16|54.94|55.09|54.87|8
1733106310000|2024-12-02 02:25:10|55.15|54.93|55.21|54.99|55.31|55.09|55.15|54.93|12
1733106320000|2024-12-02 02:25:20|55.2|54.98|55.24|55.02|55.24|55.02|55.19|54.97|8
1733106330000|2024-12-02 02:25:30|55.22|55|55.24|55.02|55.24|55.02|55.22|55|5
1733106340000|2024-12-02 02:25:40|55.25|55.03|55.25|55.03|55.28|55.06|55.25|55.03|9
1733106350000|2024-12-02 02:25:50|55.24|55.02|55.24|55.02|55.27|55.05|55.22|55|13
1733106360000|2024-12-02 02:26:00|55.22|55|55.18|54.96|55.22|55|55.16|54.94|9
1733106370000|2024-12-02 02:26:10|55.2|54.98|55.24|55.02|55.24|55.02|55.2|54.98|6
1733106380000|2024-12-02 02:26:20|55.23|55.01|55.16|54.94|55.23|55.01|55.16|54.94|5
1733106390000|2024-12-02 02:26:30|55.21|54.99|55.18|54.96|55.21|54.99|55.18|54.96|3
1733106400000|2024-12-02 02:26:40|55.17|54.95|55.18|54.96|55.19|54.97|55.17|54.95|6
1733106410000|2024-12-02 02:26:50|55.21|54.99|55.2|54.98|55.21|54.99|55.2|54.98|2
1733106420000|2024-12-02 02:27:00|55.21|54.99|55.24|55.02|55.26|55.04|55.21|54.99|9
1733106430000|2024-12-02 02:27:10|55.25|55.03|55.25|55.03|55.26|55.04|55.25|55.03|3
1733106440000|2024-12-02 02:27:20|55.26|55.04|55.26|55.04|55.26|55.04|55.26|55.04|1
1733106450000|2024-12-02 02:27:30|55.27|55.05|55.33|55.11|55.33|55.11|55.27|55.05|6
1733106460000|2024-12-02 02:27:40|55.34|55.12|55.27|55.05|55.34|55.12|55.27|55.05|5
1733106470000|2024-12-02 02:27:50|55.26|55.04|55.22|55|55.26|55.04|55.2|54.98|6
1733106480000|2024-12-02 02:28:00|55.21|54.99|55.31|55.09|55.33|55.11|55.21|54.99|12
1733106490000|2024-12-02 02:28:10|55.3|55.08|55.33|55.11|55.33|55.11|55.3|55.08|8
1733106500000|2024-12-02 02:28:20|55.34|55.12|55.34|55.12|55.34|55.12|55.32|55.1|6
1733106510000|2024-12-02 02:28:30|55.37|55.15|55.34|55.12|55.4|55.18|55.34|55.12|12
1733106520000|2024-12-02 02:28:40|55.35|55.13|55.38|55.16|55.38|55.16|55.33|55.11|12
1733106530000|2024-12-02 02:28:50|55.39|55.17|55.38|55.16|55.4|55.18|55.38|55.16|6
1733106540000|2024-12-02 02:29:00|55.37|55.15|55.36|55.14|55.37|55.15|55.35|55.13|4
1733106550000|2024-12-02 02:29:10|55.37|55.15|55.42|55.2|55.44|55.22|55.37|55.15|8
1733106560000|2024-12-02 02:29:20|55.44|55.22|55.43|55.21|55.44|55.22|55.42|55.2|6
1733106570000|2024-12-02 02:29:30|55.42|55.2|55.42|55.2|55.42|55.2|55.41|55.19|3
1733106580000|2024-12-02 02:29:40|55.4|55.18|55.41|55.19|55.42|55.2|55.4|55.18|4
1733106590000|2024-12-02 02:29:50|55.42|55.2|55.39|55.17|55.42|55.2|55.38|55.16|9
1733106600000|2024-12-02 02:30:00|55.4|55.18|55.36|55.14|55.42|55.2|55.36|55.14|7
1733106610000|2024-12-02 02:30:10|55.35|55.13|55.37|55.15|55.37|55.15|55.34|55.12|6
1733106620000|2024-12-02 02:30:20|55.36|55.14|55.3|55.08|55.37|55.15|55.3|55.08|13
1733106630000|2024-12-02 02:30:30|55.31|55.09|55.3|55.08|55.31|55.09|55.3|55.08|6
1733106640000|2024-12-02 02:30:40|55.25|55.03|55.3|55.08|55.3|55.08|55.25|55.03|6
1733106650000|2024-12-02 02:30:50|55.35|55.13|55.38|55.16|55.41|55.19|55.35|55.13|10
1733106660000|2024-12-02 02:31:00|55.4|55.18|55.39|55.17|55.4|55.18|55.37|55.15|12
1733106670000|2024-12-02 02:31:10|55.4|55.18|55.41|55.19|55.41|55.19|55.36|55.14|9
1733106680000|2024-12-02 02:31:20|55.42|55.2|55.36|55.14|55.43|55.21|55.36|55.14|8
1733106690000|2024-12-02 02:31:30|55.35|55.13|55.3|55.08|55.35|55.13|55.3|55.08|6
1733106700000|2024-12-02 02:31:40|55.29|55.07|55.29|55.07|55.3|55.08|55.28|55.06|6
1733106710000|2024-12-02 02:31:50|55.26|55.04|55.23|55.01|55.26|55.04|55.23|55.01|4
1733106720000|2024-12-02 02:32:00|55.25|55.03|55.26|55.04|55.27|55.05|55.24|55.02|6
1733106730000|2024-12-02 02:32:10|55.27|55.05|55.35|55.13|55.35|55.13|55.27|55.05|7
1733106740000|2024-12-02 02:32:20|55.33|55.11|55.22|55|55.35|55.13|55.22|55|5
1733106750000|2024-12-02 02:32:30|55.24|55.02|55.2|54.98|55.27|55.05|55.2|54.98|6
1733106760000|2024-12-02 02:32:40|55.21|54.99|55.17|54.95|55.21|54.99|55.15|54.93|7
1733106770000|2024-12-02 02:32:50|55.18|54.96|55.04|54.82|55.18|54.96|55.04|54.82|9
1733106780000|2024-12-02 02:33:00|55.05|54.83|55.07|54.85|55.09|54.87|55.03|54.81|12
1733106790000|2024-12-02 02:33:10|55.06|54.84|55.08|54.86|55.09|54.87|55.06|54.84|6
1733106800000|2024-12-02 02:33:20|55.09|54.87|54.97|54.75|55.09|54.87|54.95|54.73|7
1733106810000|2024-12-02 02:33:30|54.96|54.74|54.98|54.76|54.99|54.77|54.96|54.74|3
1733106820000|2024-12-02 02:33:40|54.96|54.74|54.96|54.74|54.96|54.74|54.95|54.73|3
1733106830000|2024-12-02 02:33:50|54.98|54.76|54.98|54.76|54.98|54.76|54.98|54.76|1
1733106840000|2024-12-02 02:34:00|54.99|54.77|54.87|54.65|54.99|54.77|54.86|54.64|12
1733106850000|2024-12-02 02:34:10|54.91|54.69|54.91|54.69|54.91|54.69|54.91|54.69|1
1733106860000|2024-12-02 02:34:20|54.9|54.68|54.9|54.68|54.9|54.68|54.9|54.68|1
1733106870000|2024-12-02 02:34:30|54.89|54.67|54.89|54.67|54.91|54.69|54.89|54.67|3
1733106880000|2024-12-02 02:34:40|54.9|54.68|54.98|54.76|54.98|54.76|54.9|54.68|6
1733106890000|2024-12-02 02:34:50|54.99|54.77|55.05|54.83|55.05|54.83|54.99|54.77|9
1733106900000|2024-12-02 02:35:00|55.06|54.84|55.09|54.87|55.09|54.87|55.06|54.84|4
1733106910000|2024-12-02 02:35:10|55.1|54.88|55.14|54.92|55.14|54.92|55.1|54.88|4
1733106920000|2024-12-02 02:35:20|55.13|54.91|55.14|54.92|55.16|54.94|55.13|54.91|7
1733106930000|2024-12-02 02:35:30|55.13|54.91|55.03|54.81|55.13|54.91|55.03|54.81|7
1733106940000|2024-12-02 02:35:40|55.02|54.8|54.97|54.75|55.02|54.8|54.97|54.75|8
1733106950000|2024-12-02 02:35:50|54.96|54.74|54.95|54.73|54.96|54.74|54.93|54.71|5
1733106960000|2024-12-02 02:36:00|54.94|54.72|54.96|54.74|54.96|54.74|54.94|54.72|5
1733106970000|2024-12-02 02:36:10|54.95|54.73|54.97|54.75|54.97|54.75|54.95|54.73|3
1733106980000|2024-12-02 02:36:20|54.96|54.74|55.03|54.81|55.03|54.81|54.96|54.74|6
1733106990000|2024-12-02 02:36:30|55.04|54.82|54.97|54.75|55.07|54.85|54.97|54.75|9
1733107000000|2024-12-02 02:36:40|54.95|54.73|54.96|54.74|54.96|54.74|54.94|54.72|7
1733107010000|2024-12-02 02:36:50|54.97|54.75|55|54.78|55|54.78|54.97|54.75|4
1733107020000|2024-12-02 02:37:00|54.99|54.77|55|54.78|55|54.78|54.99|54.77|4
1733107030000|2024-12-02 02:37:10|55.04|54.82|55.04|54.82|55.05|54.83|55.04|54.82|3
1733107040000|2024-12-02 02:37:20|55.01|54.79|55|54.78|55.01|54.79|55|54.78|2
1733107050000|2024-12-02 02:37:30|54.99|54.77|54.95|54.73|55.02|54.8|54.95|54.73|10
1733107060000|2024-12-02 02:37:40|54.94|54.72|54.88|54.66|54.94|54.72|54.88|54.66|5
1733107070000|2024-12-02 02:37:50|54.89|54.67|54.9|54.68|54.9|54.68|54.88|54.66|4
1733107080000|2024-12-02 02:38:00|54.91|54.69|54.94|54.72|54.95|54.73|54.91|54.69|5
1733107090000|2024-12-02 02:38:10|54.95|54.73|54.93|54.71|54.95|54.73|54.93|54.71|3
1733107100000|2024-12-02 02:38:20|54.92|54.7|54.93|54.71|54.93|54.71|54.9|54.68|8
1733107110000|2024-12-02 02:38:30|54.94|54.72|54.96|54.74|54.96|54.74|54.94|54.72|2
1733107120000|2024-12-02 02:38:40|54.95|54.73|54.94|54.72|54.95|54.73|54.92|54.7|8
1733107130000|2024-12-02 02:38:50|54.95|54.73|54.95|54.73|54.95|54.73|54.93|54.71|4
1733107140000|2024-12-02 02:39:00|54.94|54.72|54.95|54.73|54.96|54.74|54.94|54.72|4
1733107150000|2024-12-02 02:39:10|55.01|54.79|55.02|54.8|55.02|54.8|55.01|54.79|2
1733107160000|2024-12-02 02:39:20|55.03|54.81|55.02|54.8|55.03|54.81|55.02|54.8|2
1733107170000|2024-12-02 02:39:30|55.01|54.79|54.98|54.76|55.02|54.8|54.98|54.76|7
1733107180000|2024-12-02 02:39:40|54.99|54.77|55.02|54.8|55.03|54.81|54.99|54.77|4
1733107190000|2024-12-02 02:39:50|55.03|54.81|55.07|54.85|55.07|54.85|55.03|54.81|5
1733107200000|2024-12-02 02:40:00|55.09|54.87|55.11|54.89|55.11|54.89|55.09|54.87|3
1733107210000|2024-12-02 02:40:10|55.14|54.92|55.1|54.88|55.15|54.93|55.07|54.85|7
1733107220000|2024-12-02 02:40:20|55.13|54.91|55.1|54.88|55.14|54.92|55.1|54.88|6
1733107230000|2024-12-02 02:40:30|55.11|54.89|55.12|54.9|55.15|54.93|55.06|54.84|14
1733107240000|2024-12-02 02:40:40|55.11|54.89|55.15|54.93|55.15|54.93|55.09|54.87|8
1733107250000|2024-12-02 02:40:50|55.14|54.92|55.11|54.89|55.14|54.92|55.08|54.86|11
1733107260000|2024-12-02 02:41:00|55.12|54.9|55.19|54.97|55.2|54.98|55.12|54.9|10
1733107270000|2024-12-02 02:41:10|55.17|54.95|55.17|54.95|55.17|54.95|55.17|54.95|1
1733107280000|2024-12-02 02:41:20|55.18|54.96|55.2|54.98|55.2|54.98|55.18|54.96|3
1733107290000|2024-12-02 02:41:30|55.18|54.96|55.18|54.96|55.18|54.96|55.17|54.95|3
1733107300000|2024-12-02 02:41:40|55.17|54.95|55.19|54.97|55.19|54.97|55.16|54.94|10
1733107310000|2024-12-02 02:41:50|55.18|54.96|55.19|54.97|55.19|54.97|55.17|54.95|6
1733107320000|2024-12-02 02:42:00|55.11|54.89|55.09|54.87|55.11|54.89|55.08|54.86|3
1733107330000|2024-12-02 02:42:10|55.02|54.8|54.95|54.73|55.03|54.81|54.95|54.73|10
1733107340000|2024-12-02 02:42:20|54.94|54.72|54.79|54.57|54.94|54.72|54.79|54.57|9
1733107350000|2024-12-02 02:42:30|54.8|54.58|54.78|54.56|54.81|54.59|54.78|54.56|8
1733107360000|2024-12-02 02:42:40|54.77|54.55|54.75|54.53|54.77|54.55|54.74|54.52|7
1733107370000|2024-12-02 02:42:50|54.76|54.54|54.75|54.53|54.76|54.54|54.74|54.52|6
1733107380000|2024-12-02 02:43:00|54.7|54.48|54.76|54.54|54.76|54.54|54.7|54.48|4
1733107390000|2024-12-02 02:43:10|54.8|54.58|54.81|54.59|54.83|54.61|54.8|54.58|7
1733107400000|2024-12-02 02:43:20|54.8|54.58|54.7|54.48|54.81|54.59|54.66|54.44|13
1733107410000|2024-12-02 02:43:30|54.68|54.46|54.7|54.48|54.7|54.48|54.67|54.45|7
1733107420000|2024-12-02 02:43:40|54.68|54.46|54.67|54.45|54.68|54.46|54.66|54.44|6
1733107430000|2024-12-02 02:43:50|54.69|54.47|54.72|54.5|54.72|54.5|54.69|54.47|4
1733107440000|2024-12-02 02:44:00|54.73|54.51|54.76|54.54|54.78|54.56|54.73|54.51|3
1733107450000|2024-12-02 02:44:10|54.75|54.53|54.81|54.59|54.81|54.59|54.7|54.48|14
1733107460000|2024-12-02 02:44:20|54.83|54.61|54.89|54.67|54.89|54.67|54.83|54.61|8
1733107470000|2024-12-02 02:44:30|54.85|54.63|54.87|54.65|54.87|54.65|54.85|54.63|3
1733107480000|2024-12-02 02:44:40|54.88|54.66|54.87|54.65|54.88|54.66|54.86|54.64|4
1733107490000|2024-12-02 02:44:50|54.88|54.66|54.9|54.68|54.9|54.68|54.88|54.66|3
1733107500000|2024-12-02 02:45:00|54.91|54.69|54.92|54.7|54.92|54.7|54.9|54.68|5
1733107510000|2024-12-02 02:45:10|54.96|54.74|54.99|54.77|55|54.78|54.96|54.74|5
1733107520000|2024-12-02 02:45:20|54.98|54.76|54.99|54.77|54.99|54.77|54.98|54.76|2
1733107530000|2024-12-02 02:45:30|55.01|54.79|55.01|54.79|55.01|54.79|55.01|54.79|1
1733107540000|2024-12-02 02:45:40|55|54.78|55|54.78|55|54.78|55|54.78|1
1733107550000|2024-12-02 02:45:50|54.99|54.77|55|54.78|55|54.78|54.98|54.76|5
1733107570000|2024-12-02 02:46:10|54.99|54.77|54.99|54.77|54.99|54.77|54.99|54.77|1
1733107580000|2024-12-02 02:46:20|55|54.78|55|54.78|55|54.78|55|54.78|1
1733107590000|2024-12-02 02:46:30|55.01|54.79|55.13|54.91|55.13|54.91|55.01|54.79|8
1733107600000|2024-12-02 02:46:40|55.14|54.92|55.22|55|55.22|55|55.14|54.92|8
1733107610000|2024-12-02 02:46:50|55.21|54.99|55.25|55.03|55.25|55.03|55.21|54.99|5
1733107620000|2024-12-02 02:47:00|55.24|55.02|55.23|55.01|55.24|55.02|55.21|54.99|6
1733107630000|2024-12-02 02:47:10|55.24|55.02|55.3|55.08|55.31|55.09|55.24|55.02|7
1733107640000|2024-12-02 02:47:20|55.29|55.07|55.29|55.07|55.3|55.08|55.27|55.05|7
1733107650000|2024-12-02 02:47:30|55.28|55.06|55.27|55.05|55.28|55.06|55.27|55.05|2
1733107660000|2024-12-02 02:47:40|55.26|55.04|55.21|54.99|55.26|55.04|55.19|54.97|6
1733107670000|2024-12-02 02:47:50|55.2|54.98|55.2|54.98|55.2|54.98|55.2|54.98|1
1733107680000|2024-12-02 02:48:00|55.19|54.97|55.24|55.02|55.24|55.02|55.18|54.96|5
1733107690000|2024-12-02 02:48:10|55.25|55.03|55.25|55.03|55.25|55.03|55.24|55.02|3
1733107700000|2024-12-02 02:48:20|55.27|55.05|55.23|55.01|55.27|55.05|55.23|55.01|5
1733107710000|2024-12-02 02:48:30|55.24|55.02|55.26|55.04|55.26|55.04|55.24|55.02|3
1733107720000|2024-12-02 02:48:40|55.25|55.03|55.26|55.04|55.26|55.04|55.25|55.03|4
1733107730000|2024-12-02 02:48:50|55.24|55.02|55.21|54.99|55.24|55.02|55.21|54.99|3
1733107740000|2024-12-02 02:49:00|55.22|55|55.21|54.99|55.22|55|55.2|54.98|8
1733107750000|2024-12-02 02:49:10|55.22|55|55.18|54.96|55.23|55.01|55.18|54.96|7
1733107760000|2024-12-02 02:49:20|55.17|54.95|55.13|54.91|55.17|54.95|55.13|54.91|5
1733107770000|2024-12-02 02:49:30|55.14|54.92|55.16|54.94|55.16|54.94|55.14|54.92|5
1733107780000|2024-12-02 02:49:40|55.22|55|55.19|54.97|55.22|55|55.17|54.95|5
1733107790000|2024-12-02 02:49:50|55.2|54.98|55.11|54.89|55.2|54.98|55.11|54.89|5
1733107800000|2024-12-02 02:50:00|55.12|54.9|55.21|54.99|55.21|54.99|55.12|54.9|6
1733107810000|2024-12-02 02:50:10|55.22|55|55.21|54.99|55.22|55|55.21|54.99|4
1733107820000|2024-12-02 02:50:20|55.19|54.97|55.16|54.94|55.19|54.97|55.16|54.94|6
1733107830000|2024-12-02 02:50:30|55.15|54.93|55.16|54.94|55.17|54.95|55.15|54.93|6
1733107840000|2024-12-02 02:50:40|55.15|54.93|55.14|54.92|55.15|54.93|55.14|54.92|2
1733107850000|2024-12-02 02:50:50|55.13|54.91|55.12|54.9|55.14|54.92|55.12|54.9|6
1733107860000|2024-12-02 02:51:00|55.13|54.91|55.13|54.91|55.14|54.92|55.11|54.89|7
1733107870000|2024-12-02 02:51:10|55.14|54.92|55.16|54.94|55.16|54.94|55.14|54.92|2
1733107880000|2024-12-02 02:51:20|55.15|54.93|55.18|54.96|55.18|54.96|55.15|54.93|4
1733107890000|2024-12-02 02:51:30|55.16|54.94|55.14|54.92|55.16|54.94|55.14|54.92|2
1733107900000|2024-12-02 02:51:40|55.13|54.91|55.18|54.96|55.18|54.96|55.13|54.91|3
1733107920000|2024-12-02 02:52:00|55.17|54.95|55.13|54.91|55.18|54.96|55.13|54.91|5
1733107930000|2024-12-02 02:52:10|55.12|54.9|55.14|54.92|55.14|54.92|55.12|54.9|2
1733107940000|2024-12-02 02:52:20|55.15|54.93|55.15|54.93|55.18|54.96|55.15|54.93|4
1733107950000|2024-12-02 02:52:30|55.14|54.92|55.16|54.94|55.16|54.94|55.13|54.91|5
1733107960000|2024-12-02 02:52:40|55.17|54.95|55.17|54.95|55.17|54.95|55.17|54.95|1
1733107970000|2024-12-02 02:52:50|55.18|54.96|55.2|54.98|55.2|54.98|55.18|54.96|3
1733107980000|2024-12-02 02:53:00|55.22|55|55.22|55|55.23|55.01|55.22|55|7
1733107990000|2024-12-02 02:53:10|55.23|55.01|55.28|55.06|55.28|55.06|55.23|55.01|7
1733108000000|2024-12-02 02:53:20|55.27|55.05|55.28|55.06|55.29|55.07|55.27|55.05|4
1733108010000|2024-12-02 02:53:30|55.29|55.07|55.31|55.09|55.31|55.09|55.29|55.07|3
1733108020000|2024-12-02 02:53:40|55.32|55.1|55.37|55.15|55.37|55.15|55.32|55.1|5
1733108030000|2024-12-02 02:53:50|55.36|55.14|55.37|55.15|55.37|55.15|55.36|55.14|2
1733108040000|2024-12-02 02:54:00|55.41|55.19|55.41|55.19|55.41|55.19|55.41|55.19|1
1733108050000|2024-12-02 02:54:10|55.37|55.15|55.35|55.13|55.37|55.15|55.31|55.09|10
1733108060000|2024-12-02 02:54:20|55.34|55.12|55.36|55.14|55.36|55.14|55.34|55.12|3
1733108070000|2024-12-02 02:54:30|55.37|55.15|55.38|55.16|55.38|55.16|55.36|55.14|4
1733108080000|2024-12-02 02:54:40|55.37|55.15|55.37|55.15|55.37|55.15|55.37|55.15|1
1733108090000|2024-12-02 02:54:50|55.38|55.16|55.38|55.16|55.38|55.16|55.38|55.16|1
1733108100000|2024-12-02 02:55:00|55.37|55.15|55.37|55.15|55.37|55.15|55.37|55.15|1
1733108110000|2024-12-02 02:55:10|55.36|55.14|55.35|55.13|55.36|55.14|55.35|55.13|2
1733108120000|2024-12-02 02:55:20|55.33|55.11|55.29|55.07|55.33|55.11|55.29|55.07|6
1733108130000|2024-12-02 02:55:30|55.3|55.08|55.3|55.08|55.3|55.08|55.29|55.07|3
1733108140000|2024-12-02 02:55:40|55.26|55.04|55.22|55|55.26|55.04|55.22|55|4
1733108150000|2024-12-02 02:55:50|55.23|55.01|55.32|55.1|55.32|55.1|55.23|55.01|8
1733108160000|2024-12-02 02:56:00|55.33|55.11|55.44|55.22|55.44|55.22|55.33|55.11|7
1733108170000|2024-12-02 02:56:10|55.45|55.23|55.42|55.2|55.49|55.27|55.42|55.2|11
1733108180000|2024-12-02 02:56:20|55.4|55.18|55.41|55.19|55.41|55.19|55.38|55.16|5
1733108190000|2024-12-02 02:56:30|55.42|55.2|55.42|55.2|55.42|55.2|55.42|55.2|1
1733108200000|2024-12-02 02:56:40|55.41|55.19|55.42|55.2|55.42|55.2|55.41|55.19|2
1733108210000|2024-12-02 02:56:50|55.43|55.21|55.44|55.22|55.44|55.22|55.43|55.21|2
1733108220000|2024-12-02 02:57:00|55.47|55.25|55.45|55.23|55.47|55.25|55.43|55.21|6
1733108230000|2024-12-02 02:57:10|55.44|55.22|55.4|55.18|55.44|55.22|55.4|55.18|5
1733108240000|2024-12-02 02:57:20|55.41|55.19|55.4|55.18|55.41|55.19|55.4|55.18|4
1733108250000|2024-12-02 02:57:30|55.38|55.16|55.36|55.14|55.39|55.17|55.36|55.14|4
1733108260000|2024-12-02 02:57:40|55.37|55.15|55.36|55.14|55.38|55.16|55.36|55.14|3
1733108270000|2024-12-02 02:57:50|55.35|55.13|55.32|55.1|55.36|55.14|55.32|55.1|4
1733108280000|2024-12-02 02:58:00|55.33|55.11|55.37|55.15|55.37|55.15|55.33|55.11|4
1733108290000|2024-12-02 02:58:10|55.38|55.16|55.41|55.19|55.41|55.19|55.37|55.15|3
1733108310000|2024-12-02 02:58:30|55.42|55.2|55.42|55.2|55.42|55.2|55.42|55.2|1
1733108320000|2024-12-02 02:58:40|55.41|55.19|55.42|55.2|55.42|55.2|55.41|55.19|2
1733108340000|2024-12-02 02:59:00|55.41|55.19|55.41|55.19|55.41|55.19|55.41|55.19|1
1733108350000|2024-12-02 02:59:10|55.4|55.18|55.29|55.07|55.4|55.18|55.29|55.07|14
1733108360000|2024-12-02 02:59:20|55.28|55.06|55.28|55.06|55.28|55.06|55.28|55.06|1
1733108370000|2024-12-02 02:59:30|55.29|55.07|55.38|55.16|55.38|55.16|55.29|55.07|5
1733108380000|2024-12-02 02:59:40|55.37|55.15|55.38|55.16|55.38|55.16|55.37|55.15|2
1733108390000|2024-12-02 02:59:50|55.39|55.17|55.37|55.15|55.39|55.17|55.37|55.15|4
1733108400000|2024-12-02 03:00:00|55.36|55.14|55.31|55.09|55.36|55.14|55.3|55.08|7
1733108410000|2024-12-02 03:00:10|55.29|55.07|55.35|55.13|55.35|55.13|55.29|55.07|5
1733108420000|2024-12-02 03:00:20|55.38|55.16|55.39|55.17|55.4|55.18|55.37|55.15|7
1733108430000|2024-12-02 03:00:30|55.4|55.18|55.42|55.2|55.42|55.2|55.4|55.18|3
1733108440000|2024-12-02 03:00:40|55.44|55.22|55.46|55.24|55.46|55.24|55.44|55.22|3
1733108450000|2024-12-02 03:00:50|55.45|55.23|55.46|55.24|55.46|55.24|55.45|55.23|2
1733108460000|2024-12-02 03:01:00|55.47|55.25|55.5|55.28|55.5|55.28|55.47|55.25|4
1733108470000|2024-12-02 03:01:10|55.51|55.29|55.47|55.25|55.53|55.31|55.47|55.25|6
1733108480000|2024-12-02 03:01:20|55.44|55.22|55.41|55.19|55.44|55.22|55.41|55.19|4
1733108490000|2024-12-02 03:01:30|55.42|55.2|55.42|55.2|55.42|55.2|55.42|55.2|1
1733108500000|2024-12-02 03:01:40|55.44|55.22|55.42|55.2|55.44|55.22|55.42|55.2|3
1733108510000|2024-12-02 03:01:50|55.41|55.19|55.3|55.08|55.41|55.19|55.3|55.08|7
1733108520000|2024-12-02 03:02:00|55.26|55.04|55.16|54.94|55.26|55.04|55.16|54.94|11
1733108530000|2024-12-02 03:02:10|55.17|54.95|55.19|54.97|55.2|54.98|55.15|54.93|10
1733108540000|2024-12-02 03:02:20|55.18|54.96|55.18|54.96|55.18|54.96|55.18|54.96|1
1733108550000|2024-12-02 03:02:30|55.19|54.97|55.15|54.93|55.19|54.97|55.15|54.93|6
1733108560000|2024-12-02 03:02:40|55.14|54.92|55.09|54.87|55.14|54.92|55.09|54.87|4
1733108570000|2024-12-02 03:02:50|55.06|54.84|55.06|54.84|55.06|54.84|55.04|54.82|6
1733108580000|2024-12-02 03:03:00|55.07|54.85|55.05|54.83|55.07|54.85|55.04|54.82|6
1733108590000|2024-12-02 03:03:10|55.04|54.82|55.04|54.82|55.04|54.82|55.04|54.82|1
1733108600000|2024-12-02 03:03:20|55.03|54.81|54.97|54.75|55.03|54.81|54.96|54.74|5
1733108610000|2024-12-02 03:03:30|54.96|54.74|54.96|54.74|54.96|54.74|54.96|54.74|1
1733108620000|2024-12-02 03:03:40|54.95|54.73|54.94|54.72|54.95|54.73|54.94|54.72|4
1733108630000|2024-12-02 03:03:50|54.93|54.71|54.95|54.73|54.95|54.73|54.93|54.71|3
1733108640000|2024-12-02 03:04:00|54.96|54.74|54.99|54.77|55|54.78|54.96|54.74|8
1733108650000|2024-12-02 03:04:10|55|54.78|55|54.78|55|54.78|54.99|54.77|3
1733108660000|2024-12-02 03:04:20|54.99|54.77|54.99|54.77|55|54.78|54.98|54.76|7
1733108680000|2024-12-02 03:04:40|55|54.78|55|54.78|55|54.78|55|54.78|1
1733108690000|2024-12-02 03:04:50|55.02|54.8|55.03|54.81|55.03|54.81|55.02|54.8|2
1733108700000|2024-12-02 03:05:00|55.02|54.8|55.01|54.79|55.02|54.8|55|54.78|3
1733108710000|2024-12-02 03:05:10|55|54.78|54.99|54.77|55|54.78|54.99|54.77|2
1733108720000|2024-12-02 03:05:20|54.97|54.75|54.99|54.77|54.99|54.77|54.97|54.75|2
1733108730000|2024-12-02 03:05:30|55|54.78|55|54.78|55|54.78|54.99|54.77|3
1733108740000|2024-12-02 03:05:40|55.02|54.8|55.02|54.8|55.02|54.8|55.02|54.8|1
1733108750000|2024-12-02 03:05:50|55.03|54.81|55.04|54.82|55.04|54.82|55.03|54.81|2
1733108760000|2024-12-02 03:06:00|55.06|54.84|55.15|54.93|55.15|54.93|55.05|54.83|9
1733108770000|2024-12-02 03:06:10|55.16|54.94|55.15|54.93|55.16|54.94|55.15|54.93|2
1733108790000|2024-12-02 03:06:30|55.16|54.94|55.21|54.99|55.21|54.99|55.16|54.94|10
1733108800000|2024-12-02 03:06:40|55.24|55.02|55.3|55.08|55.3|55.08|55.24|55.02|10
1733108810000|2024-12-02 03:06:50|55.31|55.09|55.37|55.15|55.38|55.16|55.31|55.09|7
1733108820000|2024-12-02 03:07:00|55.38|55.16|55.33|55.11|55.38|55.16|55.32|55.1|7
1733108830000|2024-12-02 03:07:10|55.32|55.1|55.37|55.15|55.37|55.15|55.32|55.1|5
1733108840000|2024-12-02 03:07:20|55.38|55.16|55.38|55.16|55.38|55.16|55.38|55.16|1
1733108850000|2024-12-02 03:07:30|55.39|55.17|55.44|55.22|55.44|55.22|55.39|55.17|4
1733108860000|2024-12-02 03:07:40|55.45|55.23|55.46|55.24|55.46|55.24|55.44|55.22|4
1733108870000|2024-12-02 03:07:50|55.48|55.26|55.46|55.24|55.48|55.26|55.45|55.23|7
1733108880000|2024-12-02 03:08:00|55.48|55.26|55.5|55.28|55.5|55.28|55.48|55.26|3
1733108890000|2024-12-02 03:08:10|55.51|55.29|55.52|55.3|55.52|55.3|55.51|55.29|4
1733108900000|2024-12-02 03:08:20|55.53|55.31|55.55|55.33|55.56|55.34|55.53|55.31|6
1733108910000|2024-12-02 03:08:30|55.56|55.34|55.56|55.34|55.57|55.35|55.55|55.33|5
1733108920000|2024-12-02 03:08:40|55.57|55.35|55.57|55.35|55.57|55.35|55.56|55.34|3
1733108940000|2024-12-02 03:09:00|55.58|55.36|55.62|55.4|55.62|55.4|55.57|55.35|6
1733108950000|2024-12-02 03:09:10|55.61|55.39|55.61|55.39|55.61|55.39|55.61|55.39|1
1733108960000|2024-12-02 03:09:20|55.62|55.4|55.62|55.4|55.62|55.4|55.61|55.39|3
1733108970000|2024-12-02 03:09:30|55.61|55.39|55.61|55.39|55.61|55.39|55.61|55.39|1
1733108980000|2024-12-02 03:09:40|55.6|55.38|55.52|55.3|55.6|55.38|55.52|55.3|5
1733108990000|2024-12-02 03:09:50|55.47|55.25|55.51|55.29|55.51|55.29|55.46|55.24|7
1733109000000|2024-12-02 03:10:00|55.56|55.34|55.59|55.37|55.61|55.39|55.56|55.34|6
1733109010000|2024-12-02 03:10:10|55.58|55.36|55.58|55.36|55.59|55.37|55.58|55.36|5
1733109020000|2024-12-02 03:10:20|55.59|55.37|55.6|55.38|55.6|55.38|55.58|55.36|4
1733109030000|2024-12-02 03:10:30|55.62|55.4|55.62|55.4|55.62|55.4|55.62|55.4|1
1733109050000|2024-12-02 03:10:50|55.63|55.41|55.7|55.48|55.7|55.48|55.63|55.41|5
1733109060000|2024-12-02 03:11:00|55.68|55.46|55.67|55.45|55.68|55.46|55.65|55.43|5
1733109070000|2024-12-02 03:11:10|55.66|55.44|55.59|55.37|55.67|55.45|55.59|55.37|8
1733109080000|2024-12-02 03:11:20|55.6|55.38|55.69|55.47|55.69|55.47|55.6|55.38|5
1733109090000|2024-12-02 03:11:30|55.72|55.5|55.77|55.55|55.79|55.57|55.72|55.5|7
1733109100000|2024-12-02 03:11:40|55.78|55.56|55.74|55.52|55.78|55.56|55.74|55.52|7
1733109110000|2024-12-02 03:11:50|55.72|55.5|55.74|55.52|55.74|55.52|55.72|55.5|3
1733109120000|2024-12-02 03:12:00|55.75|55.53|55.79|55.57|55.79|55.57|55.75|55.53|4
1733109130000|2024-12-02 03:12:10|55.78|55.56|55.66|55.44|55.78|55.56|55.66|55.44|5
1733109140000|2024-12-02 03:12:20|55.65|55.43|55.65|55.43|55.65|55.43|55.64|55.42|3
1733109150000|2024-12-02 03:12:30|55.64|55.42|55.56|55.34|55.64|55.42|55.56|55.34|7
1733109160000|2024-12-02 03:12:40|55.55|55.33|55.55|55.33|55.56|55.34|55.54|55.32|5
1733109170000|2024-12-02 03:12:50|55.57|55.35|55.55|55.33|55.57|55.35|55.53|55.31|4
1733109180000|2024-12-02 03:13:00|55.56|55.34|55.59|55.37|55.59|55.37|55.56|55.34|2
1733109190000|2024-12-02 03:13:10|55.6|55.38|55.64|55.42|55.64|55.42|55.6|55.38|2
1733109200000|2024-12-02 03:13:20|55.65|55.43|55.66|55.44|55.66|55.44|55.65|55.43|2
1733109210000|2024-12-02 03:13:30|55.64|55.42|55.62|55.4|55.64|55.42|55.62|55.4|3
1733109220000|2024-12-02 03:13:40|55.61|55.39|55.62|55.4|55.62|55.4|55.61|55.39|4
1733109230000|2024-12-02 03:13:50|55.61|55.39|55.62|55.4|55.63|55.41|55.61|55.39|4
1733109240000|2024-12-02 03:14:00|55.61|55.39|55.62|55.4|55.62|55.4|55.61|55.39|2
1733109250000|2024-12-02 03:14:10|55.63|55.41|55.66|55.44|55.66|55.44|55.63|55.41|5
1733109260000|2024-12-02 03:14:20|55.65|55.43|55.62|55.4|55.65|55.43|55.55|55.33|10
1733109270000|2024-12-02 03:14:30|55.66|55.44|55.66|55.44|55.66|55.44|55.66|55.44|1
1733109280000|2024-12-02 03:14:40|55.67|55.45|55.73|55.51|55.73|55.51|55.67|55.45|4
1733109290000|2024-12-02 03:14:50|55.74|55.52|55.77|55.55|55.77|55.55|55.74|55.52|4
1733109300000|2024-12-02 03:15:00|55.78|55.56|55.82|55.6|55.82|55.6|55.78|55.56|6
1733109320000|2024-12-02 03:15:20|55.81|55.59|55.76|55.54|55.81|55.59|55.75|55.53|5
1733109330000|2024-12-02 03:15:30|55.75|55.53|55.73|55.51|55.75|55.53|55.69|55.47|8
1733109340000|2024-12-02 03:15:40|55.72|55.5|55.7|55.48|55.73|55.51|55.69|55.47|5
1733109360000|2024-12-02 03:16:00|55.69|55.47|55.74|55.52|55.74|55.52|55.69|55.47|3
1733109370000|2024-12-02 03:16:10|55.78|55.56|55.75|55.53|55.79|55.57|55.75|55.53|8
1733109380000|2024-12-02 03:16:20|55.74|55.52|55.7|55.48|55.74|55.52|55.7|55.48|4
1733109390000|2024-12-02 03:16:30|55.68|55.46|55.62|55.4|55.68|55.46|55.61|55.39|7
1733109400000|2024-12-02 03:16:40|55.63|55.41|55.62|55.4|55.65|55.43|55.62|55.4|6
1733109410000|2024-12-02 03:16:50|55.63|55.41|55.62|55.4|55.63|55.41|55.61|55.39|4
1733109420000|2024-12-02 03:17:00|55.61|55.39|55.51|55.29|55.62|55.4|55.45|55.23|15
1733109430000|2024-12-02 03:17:10|55.52|55.3|55.49|55.27|55.53|55.31|55.49|55.27|5
1733109440000|2024-12-02 03:17:20|55.51|55.29|55.58|55.36|55.59|55.37|55.51|55.29|7
1733109450000|2024-12-02 03:17:30|55.59|55.37|55.63|55.41|55.63|55.41|55.59|55.37|4
1733109460000|2024-12-02 03:17:40|55.64|55.42|55.68|55.46|55.68|55.46|55.63|55.41|5
1733109470000|2024-12-02 03:17:50|55.7|55.48|55.68|55.46|55.7|55.48|55.68|55.46|3
1733109480000|2024-12-02 03:18:00|55.65|55.43|55.67|55.45|55.68|55.46|55.65|55.43|5
1733109490000|2024-12-02 03:18:10|55.65|55.43|55.62|55.4|55.65|55.43|55.6|55.38|17
1733109500000|2024-12-02 03:18:20|55.64|55.42|55.61|55.39|55.64|55.42|55.61|55.39|4
1733109510000|2024-12-02 03:18:30|55.58|55.36|55.57|55.35|55.59|55.37|55.56|55.34|15
1733109520000|2024-12-02 03:18:40|55.56|55.34|55.57|55.35|55.57|55.35|55.56|55.34|2
1733109530000|2024-12-02 03:18:50|55.58|55.36|55.56|55.34|55.58|55.36|55.56|55.34|3
1733109540000|2024-12-02 03:19:00|55.55|55.33|55.58|55.36|55.58|55.36|55.55|55.33|6
1733109550000|2024-12-02 03:19:10|55.6|55.38|55.64|55.42|55.66|55.44|55.6|55.38|5
1733109560000|2024-12-02 03:19:20|55.65|55.43|55.7|55.48|55.7|55.48|55.65|55.43|5
1733109570000|2024-12-02 03:19:30|55.71|55.49|55.7|55.48|55.71|55.49|55.7|55.48|2
1733109580000|2024-12-02 03:19:40|55.71|55.49|55.75|55.53|55.75|55.53|55.71|55.49|4
1733109590000|2024-12-02 03:19:50|55.76|55.54|55.79|55.57|55.79|55.57|55.76|55.54|4
1733109600000|2024-12-02 03:20:00|55.78|55.56|55.77|55.55|55.78|55.56|55.76|55.54|6
1733109610000|2024-12-02 03:20:10|55.79|55.57|55.94|55.72|55.95|55.73|55.79|55.57|11
1733109620000|2024-12-02 03:20:20|55.95|55.73|55.91|55.69|55.95|55.73|55.91|55.69|7
1733109630000|2024-12-02 03:20:30|55.9|55.68|55.86|55.64|55.9|55.68|55.86|55.64|8
1733109640000|2024-12-02 03:20:40|55.85|55.63|55.82|55.6|55.85|55.63|55.82|55.6|4
1733109650000|2024-12-02 03:20:50|55.83|55.61|55.85|55.63|55.85|55.63|55.83|55.61|2
1733109660000|2024-12-02 03:21:00|55.86|55.64|55.92|55.7|55.92|55.7|55.86|55.64|4
1733109670000|2024-12-02 03:21:10|55.93|55.71|55.96|55.74|55.96|55.74|55.93|55.71|4
1733109680000|2024-12-02 03:21:20|55.95|55.73|55.95|55.73|55.95|55.73|55.94|55.72|5
1733109690000|2024-12-02 03:21:30|55.96|55.74|55.96|55.74|55.98|55.76|55.96|55.74|4
1733109700000|2024-12-02 03:21:40|55.97|55.75|56.15|55.93|56.16|55.94|55.97|55.75|8
1733109710000|2024-12-02 03:21:50|56.16|55.94|56.12|55.9|56.16|55.94|56.12|55.9|6
1733109720000|2024-12-02 03:22:00|56.11|55.89|56.11|55.89|56.12|55.9|56.1|55.88|5
1733109730000|2024-12-02 03:22:10|56.12|55.9|56.15|55.93|56.15|55.93|56.12|55.9|4
1733109740000|2024-12-02 03:22:20|56.14|55.92|56.25|56.03|56.27|56.05|56.14|55.92|10
1733109750000|2024-12-02 03:22:30|56.23|56.01|56.25|56.03|56.28|56.06|56.23|56.01|9
1733109760000|2024-12-02 03:22:40|56.23|56.01|56.25|56.03|56.25|56.03|56.23|56.01|2
1733109770000|2024-12-02 03:22:50|56.24|56.02|56.19|55.97|56.24|56.02|56.19|55.97|7
1733109780000|2024-12-02 03:23:00|56.2|55.98|56.25|56.03|56.26|56.04|56.2|55.98|7
1733109790000|2024-12-02 03:23:10|56.24|56.02|56.18|55.96|56.24|56.02|56.18|55.96|7
1733109800000|2024-12-02 03:23:20|56.21|55.99|56.21|55.99|56.22|56|56.21|55.99|5
1733109850000|2024-12-02 03:24:10|56.2|55.98|56.21|55.99|56.21|55.99|56.2|55.98|2
1733109860000|2024-12-02 03:24:20|56.2|55.98|56.2|55.98|56.2|55.98|56.19|55.97|3
1733109870000|2024-12-02 03:24:30|56.19|55.97|56.12|55.9|56.19|55.97|56.12|55.9|3
1733109880000|2024-12-02 03:24:40|56.14|55.92|56.11|55.89|56.14|55.92|56.1|55.88|6
1733109890000|2024-12-02 03:24:50|56.1|55.88|56.07|55.85|56.1|55.88|56.07|55.85|6
1733109900000|2024-12-02 03:25:00|56.06|55.84|56|55.78|56.06|55.84|56|55.78|7
1733109910000|2024-12-02 03:25:10|55.99|55.77|56|55.78|56|55.78|55.93|55.71|12
1733109920000|2024-12-02 03:25:20|56.01|55.79|56.05|55.83|56.05|55.83|56|55.78|9
1733109930000|2024-12-02 03:25:30|56.06|55.84|56.07|55.85|56.07|55.85|56.06|55.84|2
1733109940000|2024-12-02 03:25:40|56.08|55.86|56.08|55.86|56.09|55.87|56.07|55.85|4
1733109950000|2024-12-02 03:25:50|56.09|55.87|56.09|55.87|56.09|55.87|56.09|55.87|1
1733109960000|2024-12-02 03:26:00|56.08|55.86|55.98|55.76|56.08|55.86|55.98|55.76|8
1733109970000|2024-12-02 03:26:10|55.99|55.77|55.99|55.77|56.02|55.8|55.99|55.77|7
1733109980000|2024-12-02 03:26:20|56|55.78|56.05|55.83|56.05|55.83|56|55.78|8
1733109990000|2024-12-02 03:26:30|56.08|55.86|56.17|55.95|56.17|55.95|56.08|55.86|7
1733110000000|2024-12-02 03:26:40|56.18|55.96|56.23|56.01|56.23|56.01|56.18|55.96|4
1733110010000|2024-12-02 03:26:50|56.24|56.02|56.23|56.01|56.24|56.02|56.23|56.01|2
1733110020000|2024-12-02 03:27:00|56.24|56.02|56.22|56|56.24|56.02|56.22|56|6
1733110030000|2024-12-02 03:27:10|56.23|56.01|56.25|56.03|56.25|56.03|56.23|56.01|3
1733110040000|2024-12-02 03:27:20|56.26|56.04|56.32|56.1|56.32|56.1|56.25|56.03|7
1733110050000|2024-12-02 03:27:30|56.31|56.09|56.31|56.09|56.31|56.09|56.31|56.09|1
1733110060000|2024-12-02 03:27:40|56.33|56.11|56.35|56.13|56.37|56.15|56.33|56.11|5
1733110070000|2024-12-02 03:27:50|56.36|56.14|56.3|56.08|56.36|56.14|56.3|56.08|7
1733110080000|2024-12-02 03:28:00|56.29|56.07|56.29|56.07|56.29|56.07|56.29|56.07|1
1733110090000|2024-12-02 03:28:10|56.27|56.05|56.28|56.06|56.28|56.06|56.27|56.05|2
1733110100000|2024-12-02 03:28:20|56.26|56.04|56.25|56.03|56.26|56.04|56.25|56.03|2
1733110110000|2024-12-02 03:28:30|56.24|56.02|56.25|56.03|56.25|56.03|56.24|56.02|4
1733110120000|2024-12-02 03:28:40|56.26|56.04|56.26|56.04|56.27|56.05|56.25|56.03|4
1733110130000|2024-12-02 03:28:50|56.27|56.05|56.27|56.05|56.27|56.05|56.27|56.05|1
1733110140000|2024-12-02 03:29:00|56.28|56.06|56.29|56.07|56.29|56.07|56.28|56.06|2
1733110150000|2024-12-02 03:29:10|56.28|56.06|56.27|56.05|56.28|56.06|56.27|56.05|4
1733110160000|2024-12-02 03:29:20|56.26|56.04|56.26|56.04|56.26|56.04|56.26|56.04|1
1733110170000|2024-12-02 03:29:30|56.23|56.01|56.23|56.01|56.24|56.02|56.21|55.99|5
1733110180000|2024-12-02 03:29:40|56.22|56|56.22|56|56.25|56.03|56.22|56|4
1733110190000|2024-12-02 03:29:50|56.23|56.01|56.24|56.02|56.24|56.02|56.23|56.01|6
1733110200000|2024-12-02 03:30:00|56.25|56.03|56.24|56.02|56.26|56.04|56.24|56.02|4
1733110210000|2024-12-02 03:30:10|56.23|56.01|56.11|55.89|56.23|56.01|56.1|55.88|7
1733110220000|2024-12-02 03:30:20|56.12|55.9|56.08|55.86|56.12|55.9|56.08|55.86|5
1733110230000|2024-12-02 03:30:30|56.1|55.88|55.97|55.75|56.1|55.88|55.97|55.75|11
1733110240000|2024-12-02 03:30:40|55.98|55.76|55.97|55.75|55.98|55.76|55.96|55.74|4
1733110250000|2024-12-02 03:30:50|55.96|55.74|55.96|55.74|55.96|55.74|55.96|55.74|1
1733110260000|2024-12-02 03:31:00|55.95|55.73|55.94|55.72|55.95|55.73|55.94|55.72|2
1733110270000|2024-12-02 03:31:10|55.95|55.73|55.99|55.77|55.99|55.77|55.95|55.73|3
1733110280000|2024-12-02 03:31:20|56|55.78|56.07|55.85|56.07|55.85|56|55.78|4
1733110290000|2024-12-02 03:31:30|56.08|55.86|56.08|55.86|56.08|55.86|56.06|55.84|6
1733110300000|2024-12-02 03:31:40|56.06|55.84|55.98|55.76|56.06|55.84|55.98|55.76|9
1733110310000|2024-12-02 03:31:50|55.97|55.75|55.91|55.69|55.97|55.75|55.91|55.69|7
1733110320000|2024-12-02 03:32:00|55.9|55.68|55.76|55.54|55.91|55.69|55.76|55.54|13
1733110330000|2024-12-02 03:32:10|55.77|55.55|55.78|55.56|55.78|55.56|55.77|55.55|2
1733110340000|2024-12-02 03:32:20|55.77|55.55|55.66|55.44|55.77|55.55|55.66|55.44|8
1733110350000|2024-12-02 03:32:30|55.67|55.45|55.66|55.44|55.68|55.46|55.64|55.42|9
1733110360000|2024-12-02 03:32:40|55.68|55.46|55.78|55.56|55.78|55.56|55.68|55.46|9
1733110370000|2024-12-02 03:32:50|55.79|55.57|55.9|55.68|55.91|55.69|55.79|55.57|11
1733110380000|2024-12-02 03:33:00|55.91|55.69|55.9|55.68|55.91|55.69|55.9|55.68|2
1733110390000|2024-12-02 03:33:10|55.87|55.65|55.79|55.57|55.87|55.65|55.78|55.56|13
1733110400000|2024-12-02 03:33:20|55.8|55.58|55.82|55.6|55.82|55.6|55.8|55.58|2
1733110410000|2024-12-02 03:33:30|55.85|55.63|55.86|55.64|55.87|55.65|55.85|55.63|5
1733110420000|2024-12-02 03:33:40|55.87|55.65|55.88|55.66|55.89|55.67|55.87|55.65|4
1733110430000|2024-12-02 03:33:50|55.89|55.67|55.97|55.75|55.98|55.76|55.88|55.66|15
1733110440000|2024-12-02 03:34:00|55.99|55.77|56.13|55.91|56.13|55.91|55.98|55.76|21
1733110450000|2024-12-02 03:34:10|56.14|55.92|56.06|55.84|56.16|55.94|56.06|55.84|9
1733110460000|2024-12-02 03:34:20|56.07|55.85|56.12|55.9|56.13|55.91|56.04|55.82|7
1733110470000|2024-12-02 03:34:30|56.13|55.91|56.05|55.83|56.15|55.93|56.05|55.83|10
1733110480000|2024-12-02 03:34:40|56.06|55.84|56.05|55.83|56.06|55.84|56.04|55.82|6
1733110490000|2024-12-02 03:34:50|56.03|55.81|56.08|55.86|56.08|55.86|56.03|55.81|7
1733110500000|2024-12-02 03:35:00|56.07|55.85|56.07|55.85|56.07|55.85|56.06|55.84|5
1733110510000|2024-12-02 03:35:10|56.05|55.83|56.05|55.83|56.05|55.83|56.04|55.82|7
1733110520000|2024-12-02 03:35:20|56.06|55.84|56.06|55.84|56.06|55.84|56.05|55.83|3
1733110530000|2024-12-02 03:35:30|56.08|55.86|56.23|56.01|56.23|56.01|56.08|55.86|12
1733110540000|2024-12-02 03:35:40|56.24|56.02|56.24|56.02|56.25|56.03|56.24|56.02|5
1733110550000|2024-12-02 03:35:50|56.25|56.03|56.23|56.01|56.28|56.06|56.23|56.01|7
1733110560000|2024-12-02 03:36:00|56.22|56|56.22|56|56.23|56.01|56.21|55.99|6
1733110570000|2024-12-02 03:36:10|56.23|56.01|56.24|56.02|56.27|56.05|56.23|56.01|6
1733110580000|2024-12-02 03:36:20|56.23|56.01|56.27|56.05|56.27|56.05|56.23|56.01|9
1733110590000|2024-12-02 03:36:30|56.28|56.06|56.29|56.07|56.29|56.07|56.27|56.05|4
1733110610000|2024-12-02 03:36:50|56.3|56.08|56.34|56.12|56.34|56.12|56.3|56.08|3
1733110620000|2024-12-02 03:37:00|56.35|56.13|56.41|56.19|56.41|56.19|56.35|56.13|10
1733110630000|2024-12-02 03:37:10|56.4|56.18|56.44|56.22|56.44|56.22|56.39|56.17|6
1733110640000|2024-12-02 03:37:20|56.43|56.21|56.39|56.17|56.44|56.22|56.39|56.17|5
1733110650000|2024-12-02 03:37:30|56.38|56.16|56.39|56.17|56.39|56.17|56.36|56.14|4
1733110660000|2024-12-02 03:37:40|56.41|56.19|56.46|56.24|56.46|56.24|56.41|56.19|4
1733110670000|2024-12-02 03:37:50|56.49|56.27|56.61|56.39|56.61|56.39|56.49|56.27|11
1733110680000|2024-12-02 03:38:00|56.63|56.41|56.47|56.25|56.63|56.41|56.47|56.25|13
1733110690000|2024-12-02 03:38:10|56.46|56.24|56.5|56.28|56.5|56.28|56.46|56.24|3
1733110700000|2024-12-02 03:38:20|56.49|56.27|56.5|56.28|56.5|56.28|56.49|56.27|2
1733110710000|2024-12-02 03:38:30|56.49|56.27|56.47|56.25|56.5|56.28|56.41|56.19|10
1733110730000|2024-12-02 03:38:50|56.44|56.22|56.46|56.24|56.47|56.25|56.42|56.2|6
1733110740000|2024-12-02 03:39:00|56.45|56.23|56.5|56.28|56.5|56.28|56.45|56.23|3
1733110750000|2024-12-02 03:39:10|56.48|56.26|56.24|56.02|56.48|56.26|56.21|55.99|13
1733110760000|2024-12-02 03:39:20|56.22|56|56.24|56.02|56.27|56.05|56.2|55.98|8
1733110770000|2024-12-02 03:39:30|56.23|56.01|56.17|55.95|56.23|56.01|56.17|55.95|10
1733110780000|2024-12-02 03:39:40|56.16|55.94|56.15|55.93|56.17|55.95|56.15|55.93|4
1733110790000|2024-12-02 03:39:50|56.16|55.94|56.2|55.98|56.2|55.98|56.16|55.94|5
1733110800000|2024-12-02 03:40:00|56.17|55.95|56.15|55.93|56.17|55.95|56.15|55.93|7
1733110810000|2024-12-02 03:40:10|56.14|55.92|56.12|55.9|56.14|55.92|56.12|55.9|3
1733110820000|2024-12-02 03:40:20|56.13|55.91|56.13|55.91|56.13|55.91|56.13|55.91|1
1733110830000|2024-12-02 03:40:30|56.12|55.9|56.05|55.83|56.12|55.9|56.05|55.83|5
1733110840000|2024-12-02 03:40:40|56.04|55.82|56.05|55.83|56.05|55.83|56.03|55.81|4
1733110860000|2024-12-02 03:41:00|56.06|55.84|56.04|55.82|56.06|55.84|56.04|55.82|2
1733110870000|2024-12-02 03:41:10|56.03|55.81|55.96|55.74|56.03|55.81|55.96|55.74|6
1733110880000|2024-12-02 03:41:20|55.95|55.73|55.95|55.73|55.96|55.74|55.95|55.73|3
1733110890000|2024-12-02 03:41:30|55.93|55.71|55.93|55.71|55.93|55.71|55.93|55.71|1
1733110900000|2024-12-02 03:41:40|55.94|55.72|55.93|55.71|55.95|55.73|55.93|55.71|3
1733110910000|2024-12-02 03:41:50|55.92|55.7|55.92|55.7|55.92|55.7|55.92|55.7|1
1733110920000|2024-12-02 03:42:00|55.91|55.69|55.9|55.68|55.91|55.69|55.9|55.68|2
1733110930000|2024-12-02 03:42:10|55.91|55.69|55.88|55.66|55.91|55.69|55.88|55.66|10
1733110940000|2024-12-02 03:42:20|55.87|55.65|55.88|55.66|55.89|55.67|55.87|55.65|4
1733110950000|2024-12-02 03:42:30|55.87|55.65|55.76|55.54|55.87|55.65|55.76|55.54|8
1733110960000|2024-12-02 03:42:40|55.75|55.53|55.77|55.55|55.77|55.55|55.71|55.49|7
1733110970000|2024-12-02 03:42:50|55.76|55.54|55.78|55.56|55.82|55.6|55.76|55.54|7
1733110980000|2024-12-02 03:43:00|55.77|55.55|55.72|55.5|55.78|55.56|55.72|55.5|10
1733110990000|2024-12-02 03:43:10|55.71|55.49|55.7|55.48|55.71|55.49|55.7|55.48|4
1733111000000|2024-12-02 03:43:20|55.71|55.49|55.71|55.49|55.71|55.49|55.71|55.49|1
1733111010000|2024-12-02 03:43:30|55.69|55.47|55.69|55.47|55.69|55.47|55.68|55.46|3
1733111020000|2024-12-02 03:43:40|55.68|55.46|55.62|55.4|55.68|55.46|55.61|55.39|6
1733111030000|2024-12-02 03:43:50|55.61|55.39|55.57|55.35|55.61|55.39|55.57|55.35|2
1733111040000|2024-12-02 03:44:00|55.56|55.34|55.54|55.32|55.57|55.35|55.54|55.32|9
1733111050000|2024-12-02 03:44:10|55.52|55.3|55.52|55.3|55.52|55.3|55.51|55.29|7
1733111060000|2024-12-02 03:44:20|55.58|55.36|55.64|55.42|55.64|55.42|55.58|55.36|5
1733111070000|2024-12-02 03:44:30|55.63|55.41|55.63|55.41|55.65|55.43|55.62|55.4|6
1733111080000|2024-12-02 03:44:40|55.62|55.4|55.61|55.39|55.62|55.4|55.6|55.38|7
1733111090000|2024-12-02 03:44:50|55.62|55.4|55.63|55.41|55.63|55.41|55.62|55.4|2
1733111100000|2024-12-02 03:45:00|55.64|55.42|55.64|55.42|55.65|55.43|55.64|55.42|3
1733111110000|2024-12-02 03:45:10|55.68|55.46|55.7|55.48|55.7|55.48|55.68|55.46|3
1733111120000|2024-12-02 03:45:20|55.71|55.49|55.7|55.48|55.71|55.49|55.7|55.48|2
1733111130000|2024-12-02 03:45:30|55.71|55.49|55.71|55.49|55.71|55.49|55.7|55.48|3
1733111140000|2024-12-02 03:45:40|55.7|55.48|55.69|55.47|55.7|55.48|55.69|55.47|4
1733111150000|2024-12-02 03:45:50|55.68|55.46|55.7|55.48|55.7|55.48|55.64|55.42|9
1733111160000|2024-12-02 03:46:00|55.71|55.49|55.77|55.55|55.77|55.55|55.71|55.49|4
1733111170000|2024-12-02 03:46:10|55.76|55.54|55.78|55.56|55.78|55.56|55.76|55.54|2
1733111180000|2024-12-02 03:46:20|55.79|55.57|55.79|55.57|55.8|55.58|55.79|55.57|3
1733111190000|2024-12-02 03:46:30|55.8|55.58|55.83|55.61|55.83|55.61|55.8|55.58|3
1733111200000|2024-12-02 03:46:40|55.87|55.65|55.94|55.72|55.95|55.73|55.87|55.65|8
1733111210000|2024-12-02 03:46:50|55.95|55.73|55.88|55.66|55.95|55.73|55.88|55.66|4
1733111220000|2024-12-02 03:47:00|55.87|55.65|55.81|55.59|55.87|55.65|55.81|55.59|5
1733111230000|2024-12-02 03:47:10|55.82|55.6|55.86|55.64|55.87|55.65|55.82|55.6|4
1733111240000|2024-12-02 03:47:20|55.87|55.65|55.84|55.62|55.87|55.65|55.82|55.6|7
1733111250000|2024-12-02 03:47:30|55.83|55.61|55.83|55.61|55.83|55.61|55.82|55.6|3
1733111260000|2024-12-02 03:47:40|55.82|55.6|55.83|55.61|55.83|55.61|55.82|55.6|2
1733111270000|2024-12-02 03:47:50|55.84|55.62|55.85|55.63|55.86|55.64|55.84|55.62|4
1733111280000|2024-12-02 03:48:00|55.84|55.62|55.91|55.69|55.91|55.69|55.83|55.61|10
1733111290000|2024-12-02 03:48:10|55.92|55.7|55.92|55.7|55.99|55.77|55.92|55.7|8
1733111300000|2024-12-02 03:48:20|55.91|55.69|55.89|55.67|55.91|55.69|55.89|55.67|5
1733111310000|2024-12-02 03:48:30|55.84|55.62|55.77|55.55|55.84|55.62|55.77|55.55|6
1733111320000|2024-12-02 03:48:40|55.76|55.54|55.69|55.47|55.76|55.54|55.69|55.47|8
1733111330000|2024-12-02 03:48:50|55.67|55.45|55.68|55.46|55.68|55.46|55.65|55.43|7
1733111340000|2024-12-02 03:49:00|55.69|55.47|55.63|55.41|55.69|55.47|55.63|55.41|5
1733111350000|2024-12-02 03:49:10|55.66|55.44|55.63|55.41|55.66|55.44|55.63|55.41|5
1733111360000|2024-12-02 03:49:20|55.64|55.42|55.6|55.38|55.64|55.42|55.6|55.38|6
1733111370000|2024-12-02 03:49:30|55.59|55.37|55.58|55.36|55.59|55.37|55.58|55.36|2
1733111380000|2024-12-02 03:49:40|55.6|55.38|55.57|55.35|55.6|55.38|55.56|55.34|10
1733111390000|2024-12-02 03:49:50|55.56|55.34|55.51|55.29|55.57|55.35|55.51|55.29|7
1733111410000|2024-12-02 03:50:10|55.5|55.28|55.46|55.24|55.5|55.28|55.46|55.24|5
1733111420000|2024-12-02 03:50:20|55.44|55.22|55.36|55.14|55.44|55.22|55.36|55.14|7
1733111430000|2024-12-02 03:50:30|55.37|55.15|55.37|55.15|55.38|55.16|55.37|55.15|3
1733111440000|2024-12-02 03:50:40|55.38|55.16|55.35|55.13|55.38|55.16|55.35|55.13|4
1733111450000|2024-12-02 03:50:50|55.34|55.12|55.22|55|55.34|55.12|55.22|55|11
1733111460000|2024-12-02 03:51:00|55.19|54.97|55.17|54.95|55.22|55|55.16|54.94|7
1733111470000|2024-12-02 03:51:10|55.16|54.94|55.1|54.88|55.16|54.94|55.1|54.88|4
1733111480000|2024-12-02 03:51:20|55.09|54.87|55.08|54.86|55.09|54.87|55.07|54.85|4
1733111490000|2024-12-02 03:51:30|55.07|54.85|55.07|54.85|55.08|54.86|55.07|54.85|3
1733111500000|2024-12-02 03:51:40|55.08|54.86|55.16|54.94|55.17|54.95|55.07|54.85|8
1733111510000|2024-12-02 03:51:50|55.15|54.93|55.15|54.93|55.18|54.96|55.15|54.93|9
1733111520000|2024-12-02 03:52:00|55.17|54.95|55.2|54.98|55.2|54.98|55.17|54.95|4
1733111530000|2024-12-02 03:52:10|55.19|54.97|55.16|54.94|55.19|54.97|55.15|54.93|11
1733111540000|2024-12-02 03:52:20|55.15|54.93|55.18|54.96|55.18|54.96|55.14|54.92|10
1733111550000|2024-12-02 03:52:30|55.16|54.94|55.1|54.88|55.16|54.94|55.08|54.86|12
1733111560000|2024-12-02 03:52:40|55.11|54.89|55.07|54.85|55.11|54.89|55.06|54.84|10
1733111570000|2024-12-02 03:52:50|55.06|54.84|55.09|54.87|55.09|54.87|55.06|54.84|2
1733111580000|2024-12-02 03:53:00|55.11|54.89|55.08|54.86|55.11|54.89|55.08|54.86|10
1733111590000|2024-12-02 03:53:10|55.09|54.87|54.93|54.71|55.09|54.87|54.93|54.71|11
1733111600000|2024-12-02 03:53:20|54.9|54.68|54.94|54.72|54.94|54.72|54.9|54.68|9
1733111610000|2024-12-02 03:53:30|54.92|54.7|54.69|54.47|54.92|54.7|54.69|54.47|16
1733111620000|2024-12-02 03:53:40|54.7|54.48|54.74|54.52|54.76|54.54|54.7|54.48|12
1733111630000|2024-12-02 03:53:50|54.75|54.53|54.75|54.53|54.76|54.54|54.75|54.53|3
1733111640000|2024-12-02 03:54:00|54.76|54.54|54.84|54.62|54.84|54.62|54.74|54.52|12
1733111650000|2024-12-02 03:54:10|54.83|54.61|54.81|54.59|54.83|54.61|54.78|54.56|10
1733111660000|2024-12-02 03:54:20|54.82|54.6|54.77|54.55|54.83|54.61|54.77|54.55|5
1733111670000|2024-12-02 03:54:30|54.76|54.54|54.73|54.51|54.76|54.54|54.71|54.49|8
1733111680000|2024-12-02 03:54:40|54.72|54.5|54.7|54.48|54.72|54.5|54.67|54.45|7
1733111700000|2024-12-02 03:55:00|54.69|54.47|54.91|54.69|54.91|54.69|54.69|54.47|14
1733111710000|2024-12-02 03:55:10|54.9|54.68|54.89|54.67|54.91|54.69|54.88|54.66|9
1733111720000|2024-12-02 03:55:20|54.9|54.68|54.8|54.58|54.9|54.68|54.79|54.57|13
1733111730000|2024-12-02 03:55:30|54.79|54.57|54.69|54.47|54.79|54.57|54.69|54.47|8
1733111740000|2024-12-02 03:55:40|54.67|54.45|54.61|54.39|54.67|54.45|54.61|54.39|10
1733111750000|2024-12-02 03:55:50|54.62|54.4|54.59|54.37|54.62|54.4|54.58|54.36|8
1733111760000|2024-12-02 03:56:00|54.58|54.36|54.56|54.34|54.58|54.36|54.56|54.34|8
1733111770000|2024-12-02 03:56:10|54.57|54.35|54.58|54.36|54.59|54.37|54.57|54.35|6
1733111780000|2024-12-02 03:56:20|54.57|54.35|54.57|54.35|54.58|54.36|54.57|54.35|5
1733111790000|2024-12-02 03:56:30|54.58|54.36|54.59|54.37|54.61|54.39|54.57|54.35|8
1733111800000|2024-12-02 03:56:40|54.58|54.36|54.54|54.32|54.6|54.38|54.54|54.32|8
1733111810000|2024-12-02 03:56:50|54.53|54.31|54.42|54.2|54.53|54.31|54.42|54.2|11
1733111820000|2024-12-02 03:57:00|54.41|54.19|54.33|54.11|54.41|54.19|54.33|54.11|8
1733111830000|2024-12-02 03:57:10|54.29|54.07|54.27|54.05|54.29|54.07|54.27|54.05|7
1733111840000|2024-12-02 03:57:20|54.25|54.03|54.22|54|54.25|54.03|54.22|54|2
1733111850000|2024-12-02 03:57:30|54.21|53.99|54.27|54.05|54.27|54.05|54.11|53.89|18
1733111860000|2024-12-02 03:57:40|54.28|54.06|54.39|54.17|54.41|54.19|54.28|54.06|19
1733111870000|2024-12-02 03:57:50|54.47|54.25|54.36|54.14|54.47|54.25|54.33|54.11|22
1733111880000|2024-12-02 03:58:00|54.34|54.12|54.44|54.22|54.44|54.22|54.33|54.11|12
1733111890000|2024-12-02 03:58:10|54.43|54.21|54.56|54.34|54.6|54.38|54.41|54.19|20
1733111900000|2024-12-02 03:58:20|54.57|54.35|54.6|54.38|54.6|54.38|54.56|54.34|10
1733111910000|2024-12-02 03:58:30|54.59|54.37|54.55|54.33|54.59|54.37|54.54|54.32|8
1733111920000|2024-12-02 03:58:40|54.56|54.34|54.62|54.4|54.65|54.43|54.56|54.34|10
1733111930000|2024-12-02 03:58:50|54.65|54.43|54.4|54.18|54.65|54.43|54.4|54.18|8
1733111940000|2024-12-02 03:59:00|54.39|54.17|54.37|54.15|54.39|54.17|54.32|54.1|16
1733111950000|2024-12-02 03:59:10|54.36|54.14|54.45|54.23|54.45|54.23|54.36|54.14|11
1733111960000|2024-12-02 03:59:20|54.47|54.25|54.55|54.33|54.55|54.33|54.47|54.25|7
1733111970000|2024-12-02 03:59:30|54.54|54.32|54.57|54.35|54.57|54.35|54.54|54.32|3
1733111980000|2024-12-02 03:59:40|54.56|54.34|54.46|54.24|54.57|54.35|54.46|54.24|16
1733111990000|2024-12-02 03:59:50|54.45|54.23|54.34|54.12|54.45|54.23|54.34|54.12|14
1733112000000|2024-12-02 04:00:00|54.32|54.1|54.33|54.11|54.35|54.13|54.27|54.05|18
1733112010000|2024-12-02 04:00:10|54.31|54.09|54.63|54.41|54.63|54.41|54.31|54.09|19
1733112020000|2024-12-02 04:00:20|54.6|54.38|54.69|54.47|54.71|54.49|54.55|54.33|17
1733112030000|2024-12-02 04:00:30|54.68|54.46|54.59|54.37|54.68|54.46|54.56|54.34|19
1733112040000|2024-12-02 04:00:40|54.64|54.42|54.71|54.49|54.73|54.51|54.62|54.4|13
1733112050000|2024-12-02 04:00:50|54.72|54.5|54.73|54.51|54.73|54.51|54.71|54.49|8
1733112060000|2024-12-02 04:01:00|54.74|54.52|54.72|54.5|54.75|54.53|54.72|54.5|8
1733112070000|2024-12-02 04:01:10|54.7|54.48|54.62|54.4|54.7|54.48|54.59|54.37|17
1733112080000|2024-12-02 04:01:20|54.63|54.41|54.63|54.41|54.65|54.43|54.62|54.4|6
1733112090000|2024-12-02 04:01:30|54.6|54.38|54.55|54.33|54.62|54.4|54.55|54.33|15
1733112100000|2024-12-02 04:01:40|54.53|54.31|54.57|54.35|54.57|54.35|54.53|54.31|6
1733112110000|2024-12-02 04:01:50|54.6|54.38|54.64|54.42|54.68|54.46|54.6|54.38|11
1733112120000|2024-12-02 04:02:00|54.65|54.43|54.67|54.45|54.67|54.45|54.59|54.37|9
1733112130000|2024-12-02 04:02:10|54.7|54.48|54.78|54.56|54.78|54.56|54.68|54.46|11
1733112140000|2024-12-02 04:02:20|54.79|54.57|54.78|54.56|54.8|54.58|54.77|54.55|9
1733112150000|2024-12-02 04:02:30|54.79|54.57|54.75|54.53|54.8|54.58|54.75|54.53|7
1733112160000|2024-12-02 04:02:40|54.74|54.52|54.74|54.52|54.75|54.53|54.73|54.51|6
1733112170000|2024-12-02 04:02:50|54.75|54.53|54.77|54.55|54.77|54.55|54.75|54.53|2
1733112180000|2024-12-02 04:03:00|54.74|54.52|54.77|54.55|54.77|54.55|54.73|54.51|7
1733112190000|2024-12-02 04:03:10|54.78|54.56|54.79|54.57|54.81|54.59|54.78|54.56|7
1733112200000|2024-12-02 04:03:20|54.8|54.58|54.73|54.51|54.8|54.58|54.73|54.51|5
1733112210000|2024-12-02 04:03:30|54.72|54.5|54.66|54.44|54.72|54.5|54.66|54.44|6
1733112220000|2024-12-02 04:03:40|54.67|54.45|54.67|54.45|54.68|54.46|54.66|54.44|5
1733112230000|2024-12-02 04:03:50|54.68|54.46|54.8|54.58|54.8|54.58|54.68|54.46|8
1733112240000|2024-12-02 04:04:00|54.79|54.57|54.64|54.42|54.79|54.57|54.63|54.41|12
1733112250000|2024-12-02 04:04:10|54.63|54.41|54.49|54.27|54.63|54.41|54.43|54.21|20
1733112260000|2024-12-02 04:04:20|54.48|54.26|54.44|54.22|54.48|54.26|54.43|54.21|14
1733112270000|2024-12-02 04:04:30|54.43|54.21|54.43|54.21|54.43|54.21|54.42|54.2|5
1733112280000|2024-12-02 04:04:40|54.44|54.22|54.49|54.27|54.49|54.27|54.43|54.21|6
1733112290000|2024-12-02 04:04:50|54.51|54.29|54.5|54.28|54.52|54.3|54.49|54.27|5
1733112300000|2024-12-02 04:05:00|54.51|54.29|54.52|54.3|54.52|54.3|54.51|54.29|2
1733112310000|2024-12-02 04:05:10|54.53|54.31|54.64|54.42|54.64|54.42|54.53|54.31|8
1733112320000|2024-12-02 04:05:20|54.65|54.43|54.74|54.52|54.74|54.52|54.65|54.43|8
1733112330000|2024-12-02 04:05:30|54.75|54.53|54.71|54.49|54.8|54.58|54.68|54.46|11
1733112340000|2024-12-02 04:05:40|54.72|54.5|54.57|54.35|54.72|54.5|54.57|54.35|15
1733112350000|2024-12-02 04:05:50|54.56|54.34|54.46|54.24|54.56|54.34|54.45|54.23|12
1733112360000|2024-12-02 04:06:00|54.45|54.23|54.46|54.24|54.52|54.3|54.45|54.23|13
1733112370000|2024-12-02 04:06:10|54.47|54.25|54.45|54.23|54.47|54.25|54.44|54.22|11
1733112380000|2024-12-02 04:06:20|54.44|54.22|54.36|54.14|54.44|54.22|54.35|54.13|17
1733112390000|2024-12-02 04:06:30|54.38|54.16|54.24|54.02|54.38|54.16|54.23|54.01|10
1733112400000|2024-12-02 04:06:40|54.23|54.01|54.23|54.01|54.24|54.02|54.23|54.01|3
1733112410000|2024-12-02 04:06:50|54.24|54.02|54.27|54.05|54.32|54.1|54.24|54.02|15
1733112420000|2024-12-02 04:07:00|54.26|54.04|54.13|53.91|54.28|54.06|54.13|53.91|15
1733112430000|2024-12-02 04:07:10|54.12|53.9|54.04|53.82|54.16|53.94|54.04|53.82|13
1733112440000|2024-12-02 04:07:20|54.01|53.79|54.02|53.8|54.04|53.82|53.97|53.75|17
1733112450000|2024-12-02 04:07:30|54.01|53.79|54.07|53.85|54.07|53.85|53.97|53.75|15
1733112460000|2024-12-02 04:07:40|54.1|53.88|54.05|53.83|54.16|53.94|54.04|53.82|17
1733112470000|2024-12-02 04:07:50|54.02|53.8|54.01|53.79|54.04|53.82|54.01|53.79|8
1733112480000|2024-12-02 04:08:00|54|53.78|53.93|53.71|54.04|53.82|53.93|53.71|16
1733112490000|2024-12-02 04:08:10|53.92|53.7|53.85|53.63|53.92|53.7|53.74|53.52|22
1733112500000|2024-12-02 04:08:20|53.82|53.6|53.74|53.52|53.89|53.67|53.72|53.5|22
1733112510000|2024-12-02 04:08:30|53.76|53.54|54.06|53.84|54.06|53.84|53.76|53.54|21
1733112520000|2024-12-02 04:08:40|54.07|53.85|54.17|53.95|54.18|53.96|54.07|53.85|12
1733112530000|2024-12-02 04:08:50|54.13|53.91|54.12|53.9|54.14|53.92|54.1|53.88|20
1733112540000|2024-12-02 04:09:00|54.09|53.87|54.17|53.95|54.2|53.98|54.06|53.84|16
1733112550000|2024-12-02 04:09:10|54.14|53.92|54.1|53.88|54.14|53.92|54.02|53.8|20
1733112560000|2024-12-02 04:09:20|54.12|53.9|54.18|53.96|54.24|54.02|54.12|53.9|20
1733112570000|2024-12-02 04:09:30|54.2|53.98|54.2|53.98|54.2|53.98|54.13|53.91|23
1733112580000|2024-12-02 04:09:40|54.19|53.97|54.31|54.09|54.31|54.09|54.19|53.97|13
1733112590000|2024-12-02 04:09:50|54.29|54.07|54.23|54.01|54.29|54.07|54.2|53.98|12
1733112600000|2024-12-02 04:10:00|54.25|54.03|54.15|53.93|54.25|54.03|54.15|53.93|12
1733112610000|2024-12-02 04:10:10|54.17|53.95|54.14|53.92|54.24|54.02|54.14|53.92|12
1733112620000|2024-12-02 04:10:20|54.13|53.91|54.13|53.91|54.14|53.92|54.07|53.85|21
1733112630000|2024-12-02 04:10:30|54.12|53.9|54.15|53.93|54.17|53.95|54.07|53.85|22
1733112640000|2024-12-02 04:10:40|54.17|53.95|54.3|54.08|54.3|54.08|54.17|53.95|17
1733112650000|2024-12-02 04:10:50|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733112660000|2024-12-02 04:11:00|54.29|54.07|54.21|53.99|54.29|54.07|54.2|53.98|13
1733112670000|2024-12-02 04:11:10|54.19|53.97|54.11|53.89|54.24|54.02|54.11|53.89|10
1733112680000|2024-12-02 04:11:20|54.15|53.93|54.25|54.03|54.25|54.03|54.09|53.87|17
1733112690000|2024-12-02 04:11:30|54.26|54.04|54.32|54.1|54.36|54.14|54.26|54.04|12
1733112700000|2024-12-02 04:11:40|54.3|54.08|54.25|54.03|54.31|54.09|54.25|54.03|12
1733112710000|2024-12-02 04:11:50|54.23|54.01|54.22|54|54.23|54.01|54.21|53.99|7
1733112720000|2024-12-02 04:12:00|54.21|53.99|54.15|53.93|54.27|54.05|54.15|53.93|16
1733112730000|2024-12-02 04:12:10|54.14|53.92|54.2|53.98|54.24|54.02|54.14|53.92|12
1733112740000|2024-12-02 04:12:20|54.18|53.96|54.07|53.85|54.2|53.98|54.07|53.85|17
1733112750000|2024-12-02 04:12:30|54.1|53.88|54.07|53.85|54.11|53.89|54.04|53.82|13
1733112760000|2024-12-02 04:12:40|54.05|53.83|54.08|53.86|54.09|53.87|54.04|53.82|9
1733112770000|2024-12-02 04:12:50|54.09|53.87|54.06|53.84|54.16|53.94|54.06|53.84|12
1733112780000|2024-12-02 04:13:00|54.08|53.86|54.08|53.86|54.16|53.94|54.08|53.86|22
1733112790000|2024-12-02 04:13:10|54.07|53.85|54.09|53.87|54.13|53.91|54.03|53.81|13
1733112800000|2024-12-02 04:13:20|54.08|53.86|54.03|53.81|54.08|53.86|53.97|53.75|12
1733112810000|2024-12-02 04:13:30|54.01|53.79|53.96|53.74|54.03|53.81|53.96|53.74|12
1733112820000|2024-12-02 04:13:40|53.98|53.76|54.13|53.91|54.14|53.92|53.98|53.76|14
1733112830000|2024-12-02 04:13:50|54.12|53.9|54.15|53.93|54.16|53.94|54.12|53.9|13
1733112840000|2024-12-02 04:14:00|54.16|53.94|53.99|53.77|54.17|53.95|53.98|53.76|16
1733112850000|2024-12-02 04:14:10|53.98|53.76|54|53.78|54.04|53.82|53.94|53.72|17
1733112860000|2024-12-02 04:14:20|53.96|53.74|53.9|53.68|53.96|53.74|53.89|53.67|10
1733112870000|2024-12-02 04:14:30|53.89|53.67|53.9|53.68|53.9|53.68|53.89|53.67|6
1733112880000|2024-12-02 04:14:40|53.89|53.67|53.91|53.69|53.91|53.69|53.89|53.67|3
1733112890000|2024-12-02 04:14:50|53.9|53.68|53.84|53.62|53.92|53.7|53.84|53.62|9
1733112900000|2024-12-02 04:15:00|53.85|53.63|53.72|53.5|53.88|53.66|53.64|53.42|20
1733112910000|2024-12-02 04:15:10|53.76|53.54|53.65|53.43|53.79|53.57|53.63|53.41|15
1733112920000|2024-12-02 04:15:20|53.66|53.44|53.61|53.39|53.66|53.44|53.61|53.39|16
1733112930000|2024-12-02 04:15:30|53.62|53.4|53.64|53.42|53.65|53.43|53.61|53.39|11
1733112940000|2024-12-02 04:15:40|53.61|53.39|53.61|53.39|53.61|53.39|53.59|53.37|11
1733112950000|2024-12-02 04:15:50|53.63|53.41|53.75|53.53|53.76|53.54|53.63|53.41|8
1733112960000|2024-12-02 04:16:00|53.76|53.54|53.86|53.64|53.86|53.64|53.75|53.53|15
1733112970000|2024-12-02 04:16:10|53.87|53.65|53.94|53.72|53.94|53.72|53.81|53.59|15
1733112980000|2024-12-02 04:16:20|53.95|53.73|54.11|53.89|54.11|53.89|53.95|53.73|18
1733112990000|2024-12-02 04:16:30|54.09|53.87|54.06|53.84|54.12|53.9|54.04|53.82|12
1733113000000|2024-12-02 04:16:40|54.07|53.85|54.16|53.94|54.17|53.95|54.07|53.85|18
1733113010000|2024-12-02 04:16:50|54.18|53.96|54.18|53.96|54.18|53.96|54.13|53.91|16
1733113020000|2024-12-02 04:17:00|54.17|53.95|54.13|53.91|54.18|53.96|54.11|53.89|11
1733113030000|2024-12-02 04:17:10|54.12|53.9|54|53.78|54.15|53.93|54|53.78|17
1733113040000|2024-12-02 04:17:20|53.99|53.77|53.99|53.77|54.08|53.86|53.98|53.76|14
1733113050000|2024-12-02 04:17:30|53.98|53.76|53.9|53.68|53.99|53.77|53.88|53.66|19
1733113060000|2024-12-02 04:17:40|53.91|53.69|53.96|53.74|53.97|53.75|53.9|53.68|11
1733113070000|2024-12-02 04:17:50|53.95|53.73|53.96|53.74|53.96|53.74|53.95|53.73|2
1733113080000|2024-12-02 04:18:00|53.91|53.69|53.89|53.67|53.94|53.72|53.86|53.64|10
1733113090000|2024-12-02 04:18:10|53.93|53.71|53.91|53.69|53.99|53.77|53.87|53.65|15
1733113100000|2024-12-02 04:18:20|53.82|53.6|53.8|53.58|53.82|53.6|53.78|53.56|16
1733113110000|2024-12-02 04:18:30|53.81|53.59|53.79|53.57|53.81|53.59|53.78|53.56|13
1733113120000|2024-12-02 04:18:40|53.8|53.58|53.93|53.71|53.93|53.71|53.79|53.57|11
1733113130000|2024-12-02 04:18:50|53.96|53.74|54|53.78|54.01|53.79|53.96|53.74|11
1733113140000|2024-12-02 04:19:00|54.01|53.79|53.89|53.67|54.01|53.79|53.88|53.66|13
1733113150000|2024-12-02 04:19:10|53.88|53.66|53.85|53.63|53.88|53.66|53.85|53.63|11
1733113160000|2024-12-02 04:19:20|53.87|53.65|53.79|53.57|53.87|53.65|53.78|53.56|10
1733113170000|2024-12-02 04:19:30|53.78|53.56|53.78|53.56|53.79|53.57|53.77|53.55|7
1733113180000|2024-12-02 04:19:40|53.79|53.57|53.74|53.52|53.79|53.57|53.71|53.49|6
1733113190000|2024-12-02 04:19:50|53.75|53.53|53.83|53.61|53.84|53.62|53.75|53.53|13
1733113200000|2024-12-02 04:20:00|53.84|53.62|53.84|53.62|53.93|53.71|53.8|53.58|18
1733113210000|2024-12-02 04:20:10|53.8|53.58|53.92|53.7|53.92|53.7|53.8|53.58|10
1733113220000|2024-12-02 04:20:20|53.89|53.67|53.86|53.64|53.9|53.68|53.86|53.64|6
1733113230000|2024-12-02 04:20:30|53.87|53.65|53.68|53.46|53.87|53.65|53.66|53.44|7
1733113240000|2024-12-02 04:20:40|53.69|53.47|53.62|53.4|53.69|53.47|53.61|53.39|7
1733113250000|2024-12-02 04:20:50|53.63|53.41|53.61|53.39|53.63|53.41|53.59|53.37|10
1733113260000|2024-12-02 04:21:00|53.59|53.37|53.59|53.37|53.61|53.39|53.53|53.31|17
1733113270000|2024-12-02 04:21:10|53.61|53.39|53.71|53.49|53.78|53.56|53.61|53.39|15
1733113280000|2024-12-02 04:21:20|53.7|53.48|53.86|53.64|53.86|53.64|53.7|53.48|16
1733113290000|2024-12-02 04:21:30|53.87|53.65|53.78|53.56|53.89|53.67|53.78|53.56|9
1733113300000|2024-12-02 04:21:40|53.8|53.58|53.82|53.6|53.82|53.6|53.75|53.53|12
1733113310000|2024-12-02 04:21:50|53.84|53.62|53.75|53.53|53.87|53.65|53.75|53.53|13
1733113320000|2024-12-02 04:22:00|53.73|53.51|53.61|53.39|53.73|53.51|53.6|53.38|17
1733113330000|2024-12-02 04:22:10|53.6|53.38|53.56|53.34|53.6|53.38|53.53|53.31|17
1733113340000|2024-12-02 04:22:20|53.58|53.36|53.63|53.41|53.63|53.41|53.58|53.36|9
1733113350000|2024-12-02 04:22:30|53.62|53.4|53.63|53.41|53.63|53.41|53.54|53.32|13
1733113360000|2024-12-02 04:22:40|53.64|53.42|53.63|53.41|53.65|53.43|53.62|53.4|5
1733113370000|2024-12-02 04:22:50|53.65|53.43|53.68|53.46|53.7|53.48|53.65|53.43|9
1733113380000|2024-12-02 04:23:00|53.67|53.45|53.56|53.34|53.69|53.47|53.56|53.34|12
1733113390000|2024-12-02 04:23:10|53.57|53.35|53.62|53.4|53.62|53.4|53.55|53.33|8
1733113400000|2024-12-02 04:23:20|53.64|53.42|53.77|53.55|53.86|53.64|53.59|53.37|15
1733113410000|2024-12-02 04:23:30|53.75|53.53|53.83|53.61|53.83|53.61|53.75|53.53|11
1733113420000|2024-12-02 04:23:40|53.85|53.63|53.89|53.67|53.89|53.67|53.85|53.63|9
1733113430000|2024-12-02 04:23:50|53.92|53.7|53.94|53.72|53.94|53.72|53.92|53.7|3
1733113440000|2024-12-02 04:24:00|53.95|53.73|53.93|53.71|54.01|53.79|53.91|53.69|16
1733113450000|2024-12-02 04:24:10|53.94|53.72|53.98|53.76|53.98|53.76|53.88|53.66|19
1733113460000|2024-12-02 04:24:20|53.97|53.75|54.09|53.87|54.09|53.87|53.97|53.75|11
1733113470000|2024-12-02 04:24:30|54.07|53.85|54.03|53.81|54.07|53.85|54.01|53.79|8
1733113480000|2024-12-02 04:24:40|54.04|53.82|54.01|53.79|54.05|53.83|54|53.78|7
1733113490000|2024-12-02 04:24:50|54.02|53.8|54.16|53.94|54.16|53.94|54.02|53.8|11
1733113500000|2024-12-02 04:25:00|54.17|53.95|54.27|54.05|54.28|54.06|54.17|53.95|11
1733113510000|2024-12-02 04:25:10|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733113520000|2024-12-02 04:25:20|54.29|54.07|54.36|54.14|54.37|54.15|54.29|54.07|6
1733113530000|2024-12-02 04:25:30|54.32|54.1|54.29|54.07|54.32|54.1|54.28|54.06|5
1733113540000|2024-12-02 04:25:40|54.3|54.08|54.27|54.05|54.3|54.08|54.25|54.03|9
1733113550000|2024-12-02 04:25:50|54.26|54.04|54.17|53.95|54.27|54.05|54.17|53.95|15
1733113560000|2024-12-02 04:26:00|54.14|53.92|54.12|53.9|54.21|53.99|54.1|53.88|15
1733113570000|2024-12-02 04:26:10|54.1|53.88|54.05|53.83|54.13|53.91|54.05|53.83|17
1733113580000|2024-12-02 04:26:20|54.04|53.82|54.07|53.85|54.07|53.85|54.03|53.81|4
1733113590000|2024-12-02 04:26:30|54.06|53.84|53.97|53.75|54.06|53.84|53.97|53.75|5
1733113600000|2024-12-02 04:26:40|53.96|53.74|53.99|53.77|53.99|53.77|53.95|53.73|8
1733113610000|2024-12-02 04:26:50|53.97|53.75|53.98|53.76|53.98|53.76|53.96|53.74|9
1733113620000|2024-12-02 04:27:00|53.99|53.77|53.97|53.75|53.99|53.77|53.95|53.73|8
1733113630000|2024-12-02 04:27:10|53.98|53.76|53.98|53.76|53.99|53.77|53.98|53.76|5
1733113640000|2024-12-02 04:27:20|53.99|53.77|53.93|53.71|53.99|53.77|53.93|53.71|7
1733113650000|2024-12-02 04:27:30|53.96|53.74|53.96|53.74|53.97|53.75|53.96|53.74|9
1733113660000|2024-12-02 04:27:40|53.95|53.73|53.97|53.75|53.97|53.75|53.95|53.73|3
1733113670000|2024-12-02 04:27:50|53.96|53.74|53.97|53.75|53.97|53.75|53.96|53.74|4
1733113680000|2024-12-02 04:28:00|54.01|53.79|53.96|53.74|54.01|53.79|53.96|53.74|4
1733113690000|2024-12-02 04:28:10|53.95|53.73|54.12|53.9|54.14|53.92|53.95|53.73|12
1733113700000|2024-12-02 04:28:20|54.1|53.88|54.05|53.83|54.1|53.88|54.05|53.83|5
1733113710000|2024-12-02 04:28:30|54.04|53.82|53.98|53.76|54.04|53.82|53.98|53.76|6
1733113720000|2024-12-02 04:28:40|53.97|53.75|53.96|53.74|53.97|53.75|53.96|53.74|2
1733113730000|2024-12-02 04:28:50|53.97|53.75|53.94|53.72|53.97|53.75|53.94|53.72|4
1733113740000|2024-12-02 04:29:00|53.95|53.73|53.91|53.69|53.97|53.75|53.91|53.69|7
1733113750000|2024-12-02 04:29:10|53.92|53.7|54.01|53.79|54.01|53.79|53.92|53.7|6
1733113760000|2024-12-02 04:29:20|53.98|53.76|53.98|53.76|53.98|53.76|53.95|53.73|8
1733113770000|2024-12-02 04:29:30|53.99|53.77|53.99|53.77|53.99|53.77|53.96|53.74|12
1733113780000|2024-12-02 04:29:40|53.97|53.75|53.97|53.75|53.97|53.75|53.95|53.73|10
1733113790000|2024-12-02 04:29:50|53.96|53.74|53.85|53.63|53.96|53.74|53.85|53.63|6
1733113800000|2024-12-02 04:30:00|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|6
1733113810000|2024-12-02 04:30:10|53.87|53.65|53.84|53.62|53.89|53.67|53.83|53.61|14
1733113820000|2024-12-02 04:30:20|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|4
1733113830000|2024-12-02 04:30:30|53.85|53.63|53.93|53.71|53.93|53.71|53.85|53.63|7
1733113840000|2024-12-02 04:30:40|53.97|53.75|53.92|53.7|53.99|53.77|53.91|53.69|11
1733113850000|2024-12-02 04:30:50|53.93|53.71|53.95|53.73|53.97|53.75|53.93|53.71|5
1733113860000|2024-12-02 04:31:00|53.91|53.69|53.85|53.63|53.95|53.73|53.85|53.63|13
1733113870000|2024-12-02 04:31:10|53.86|53.64|53.73|53.51|53.86|53.64|53.7|53.48|9
1733113880000|2024-12-02 04:31:20|53.74|53.52|53.84|53.62|53.86|53.64|53.74|53.52|11
1733113890000|2024-12-02 04:31:30|53.82|53.6|53.86|53.64|53.86|53.64|53.81|53.59|13
1733113900000|2024-12-02 04:31:40|53.84|53.62|53.84|53.62|53.84|53.62|53.84|53.62|1
1733113910000|2024-12-02 04:31:50|53.83|53.61|53.89|53.67|53.89|53.67|53.83|53.61|6
1733113920000|2024-12-02 04:32:00|53.9|53.68|53.96|53.74|53.96|53.74|53.9|53.68|4
1733113930000|2024-12-02 04:32:10|53.97|53.75|54.03|53.81|54.03|53.81|53.97|53.75|5
1733113940000|2024-12-02 04:32:20|54.04|53.82|54.15|53.93|54.15|53.93|54.04|53.82|6
1733113950000|2024-12-02 04:32:30|54.16|53.94|54.16|53.94|54.16|53.94|54.15|53.93|3
1733113960000|2024-12-02 04:32:40|54.11|53.89|54.05|53.83|54.14|53.92|54.05|53.83|8
1733113970000|2024-12-02 04:32:50|54.03|53.81|53.98|53.76|54.04|53.82|53.98|53.76|18
1733113980000|2024-12-02 04:33:00|53.99|53.77|53.93|53.71|53.99|53.77|53.93|53.71|9
1733113990000|2024-12-02 04:33:10|53.92|53.7|53.77|53.55|53.92|53.7|53.77|53.55|14
1733114000000|2024-12-02 04:33:20|53.78|53.56|53.82|53.6|53.82|53.6|53.78|53.56|10
1733114010000|2024-12-02 04:33:30|53.81|53.59|53.94|53.72|53.94|53.72|53.81|53.59|12
1733114020000|2024-12-02 04:33:40|53.95|53.73|53.98|53.76|54.01|53.79|53.92|53.7|13
1733114030000|2024-12-02 04:33:50|53.99|53.77|54.03|53.81|54.03|53.81|53.99|53.77|6
1733114040000|2024-12-02 04:34:00|54.04|53.82|54.05|53.83|54.07|53.85|54.04|53.82|4
1733114050000|2024-12-02 04:34:10|54.08|53.86|54.11|53.89|54.12|53.9|54.08|53.86|7
1733114060000|2024-12-02 04:34:20|54.12|53.9|54.16|53.94|54.17|53.95|54.11|53.89|6
1733114070000|2024-12-02 04:34:30|54.14|53.92|54.17|53.95|54.17|53.95|54.12|53.9|9
1733114080000|2024-12-02 04:34:40|54.18|53.96|54.22|54|54.23|54.01|54.18|53.96|6
1733114090000|2024-12-02 04:34:50|54.21|53.99|54.19|53.97|54.23|54.01|54.19|53.97|8
1733114100000|2024-12-02 04:35:00|54.21|53.99|54.2|53.98|54.24|54.02|54.2|53.98|11
1733114110000|2024-12-02 04:35:10|54.17|53.95|54.16|53.94|54.18|53.96|54.15|53.93|9
1733114120000|2024-12-02 04:35:20|54.15|53.93|54.17|53.95|54.17|53.95|54.15|53.93|2
1733114130000|2024-12-02 04:35:30|54.16|53.94|54.16|53.94|54.17|53.95|54.14|53.92|5
1733114140000|2024-12-02 04:35:40|54.2|53.98|54.23|54.01|54.23|54.01|54.2|53.98|3
1733114150000|2024-12-02 04:35:50|54.22|54|54.21|53.99|54.22|54|54.19|53.97|11
1733114160000|2024-12-02 04:36:00|54.22|54|54.22|54|54.22|54|54.22|54|1
1733114170000|2024-12-02 04:36:10|54.21|53.99|54.19|53.97|54.21|53.99|54.19|53.97|14
1733114180000|2024-12-02 04:36:20|54.17|53.95|54.14|53.92|54.17|53.95|54.14|53.92|3
1733114190000|2024-12-02 04:36:30|54.15|53.93|54.18|53.96|54.18|53.96|54.14|53.92|5
1733114200000|2024-12-02 04:36:40|54.19|53.97|54.14|53.92|54.2|53.98|54.14|53.92|9
1733114210000|2024-12-02 04:36:50|54.16|53.94|54.15|53.93|54.16|53.94|54.13|53.91|10
1733114220000|2024-12-02 04:37:00|54.16|53.94|54.14|53.92|54.16|53.94|54.13|53.91|10
1733114230000|2024-12-02 04:37:10|54.12|53.9|54.12|53.9|54.14|53.92|54.12|53.9|8
1733114240000|2024-12-02 04:37:20|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733114250000|2024-12-02 04:37:30|54.17|53.95|54.16|53.94|54.17|53.95|54.16|53.94|6
1733114260000|2024-12-02 04:37:40|54.17|53.95|54.17|53.95|54.17|53.95|54.17|53.95|1
1733114270000|2024-12-02 04:37:50|54.18|53.96|54.19|53.97|54.19|53.97|54.18|53.96|2
1733114280000|2024-12-02 04:38:00|54.21|53.99|54.27|54.05|54.27|54.05|54.21|53.99|6
1733114290000|2024-12-02 04:38:10|54.28|54.06|54.31|54.09|54.31|54.09|54.28|54.06|3
1733114310000|2024-12-02 04:38:30|54.3|54.08|54.3|54.08|54.31|54.09|54.3|54.08|3
1733114320000|2024-12-02 04:38:40|54.29|54.07|54.22|54|54.29|54.07|54.21|53.99|7
1733114330000|2024-12-02 04:38:50|54.24|54.02|54.27|54.05|54.27|54.05|54.24|54.02|6
1733114340000|2024-12-02 04:39:00|54.28|54.06|54.36|54.14|54.36|54.14|54.28|54.06|6
1733114350000|2024-12-02 04:39:10|54.37|54.15|54.32|54.1|54.38|54.16|54.32|54.1|6
1733114360000|2024-12-02 04:39:20|54.29|54.07|54.27|54.05|54.29|54.07|54.27|54.05|3
1733114370000|2024-12-02 04:39:30|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733114380000|2024-12-02 04:39:40|54.27|54.05|54.27|54.05|54.28|54.06|54.27|54.05|3
1733114390000|2024-12-02 04:39:50|54.25|54.03|54.28|54.06|54.28|54.06|54.24|54.02|5
1733114400000|2024-12-02 04:40:00|54.27|54.05|54.25|54.03|54.27|54.05|54.25|54.03|7
1733114410000|2024-12-02 04:40:10|54.24|54.02|54.21|53.99|54.24|54.02|54.21|53.99|3
1733114420000|2024-12-02 04:40:20|54.18|53.96|54.18|53.96|54.18|53.96|54.18|53.96|1
1733114430000|2024-12-02 04:40:30|54.19|53.97|54.19|53.97|54.21|53.99|54.19|53.97|3
1733114440000|2024-12-02 04:40:40|54.2|53.98|54.17|53.95|54.2|53.98|54.17|53.95|6
1733114450000|2024-12-02 04:40:50|54.18|53.96|54.21|53.99|54.21|53.99|54.18|53.96|3
1733114460000|2024-12-02 04:41:00|54.25|54.03|54.26|54.04|54.27|54.05|54.25|54.03|4
1733114470000|2024-12-02 04:41:10|54.27|54.05|54.31|54.09|54.31|54.09|54.27|54.05|4
1733114480000|2024-12-02 04:41:20|54.33|54.11|54.29|54.07|54.34|54.12|54.29|54.07|5
1733114490000|2024-12-02 04:41:30|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733114500000|2024-12-02 04:41:40|54.3|54.08|54.27|54.05|54.3|54.08|54.27|54.05|4
1733114510000|2024-12-02 04:41:50|54.28|54.06|54.3|54.08|54.3|54.08|54.27|54.05|4
1733114520000|2024-12-02 04:42:00|54.29|54.07|54.25|54.03|54.29|54.07|54.25|54.03|7
1733114530000|2024-12-02 04:42:10|54.24|54.02|54.28|54.06|54.28|54.06|54.24|54.02|6
1733114540000|2024-12-02 04:42:20|54.3|54.08|54.4|54.18|54.4|54.18|54.3|54.08|8
1733114550000|2024-12-02 04:42:30|54.41|54.19|54.4|54.18|54.41|54.19|54.4|54.18|4
1733114560000|2024-12-02 04:42:40|54.41|54.19|54.45|54.23|54.46|54.24|54.41|54.19|6
1733114570000|2024-12-02 04:42:50|54.44|54.22|54.47|54.25|54.47|54.25|54.42|54.2|10
1733114580000|2024-12-02 04:43:00|54.46|54.24|54.47|54.25|54.48|54.26|54.45|54.23|13
1733114590000|2024-12-02 04:43:10|54.48|54.26|54.53|54.31|54.53|54.31|54.48|54.26|5
1733114600000|2024-12-02 04:43:20|54.54|54.32|54.5|54.28|54.55|54.33|54.5|54.28|7
1733114610000|2024-12-02 04:43:30|54.49|54.27|54.48|54.26|54.5|54.28|54.48|54.26|6
1733114620000|2024-12-02 04:43:40|54.47|54.25|54.41|54.19|54.47|54.25|54.41|54.19|7
1733114630000|2024-12-02 04:43:50|54.4|54.18|54.4|54.18|54.41|54.19|54.38|54.16|5
1733114640000|2024-12-02 04:44:00|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733114650000|2024-12-02 04:44:10|54.4|54.18|54.4|54.18|54.43|54.21|54.4|54.18|6
1733114660000|2024-12-02 04:44:20|54.39|54.17|54.38|54.16|54.39|54.17|54.37|54.15|3
1733114670000|2024-12-02 04:44:30|54.37|54.15|54.37|54.15|54.37|54.15|54.35|54.13|5
1733114680000|2024-12-02 04:44:40|54.38|54.16|54.41|54.19|54.41|54.19|54.38|54.16|4
1733114690000|2024-12-02 04:44:50|54.42|54.2|54.44|54.22|54.44|54.22|54.42|54.2|3
1733114700000|2024-12-02 04:45:00|54.45|54.23|54.42|54.2|54.46|54.24|54.4|54.18|10
1733114710000|2024-12-02 04:45:10|54.43|54.21|54.42|54.2|54.44|54.22|54.41|54.19|8
1733114720000|2024-12-02 04:45:20|54.41|54.19|54.44|54.22|54.44|54.22|54.41|54.19|6
1733114730000|2024-12-02 04:45:30|54.45|54.23|54.48|54.26|54.49|54.27|54.45|54.23|7
1733114740000|2024-12-02 04:45:40|54.49|54.27|54.49|54.27|54.49|54.27|54.47|54.25|5
1733114750000|2024-12-02 04:45:50|54.5|54.28|54.53|54.31|54.53|54.31|54.5|54.28|3
1733114760000|2024-12-02 04:46:00|54.55|54.33|54.52|54.3|54.56|54.34|54.52|54.3|6
1733114770000|2024-12-02 04:46:10|54.51|54.29|54.53|54.31|54.53|54.31|54.5|54.28|6
1733114780000|2024-12-02 04:46:20|54.54|54.32|54.55|54.33|54.55|54.33|54.53|54.31|4
1733114790000|2024-12-02 04:46:30|54.54|54.32|54.49|54.27|54.54|54.32|54.47|54.25|9
1733114800000|2024-12-02 04:46:40|54.46|54.24|54.45|54.23|54.49|54.27|54.44|54.22|9
1733114810000|2024-12-02 04:46:50|54.44|54.22|54.38|54.16|54.44|54.22|54.38|54.16|7
1733114820000|2024-12-02 04:47:00|54.37|54.15|54.36|54.14|54.37|54.15|54.33|54.11|7
1733114830000|2024-12-02 04:47:10|54.35|54.13|54.34|54.12|54.36|54.14|54.34|54.12|3
1733114840000|2024-12-02 04:47:20|54.33|54.11|54.44|54.22|54.44|54.22|54.33|54.11|16
1733114850000|2024-12-02 04:47:30|54.46|54.24|54.47|54.25|54.48|54.26|54.46|54.24|4
1733114860000|2024-12-02 04:47:40|54.48|54.26|54.48|54.26|54.48|54.26|54.47|54.25|5
1733114870000|2024-12-02 04:47:50|54.46|54.24|54.45|54.23|54.46|54.24|54.45|54.23|2
1733114880000|2024-12-02 04:48:00|54.46|54.24|54.42|54.2|54.49|54.27|54.42|54.2|8
1733114890000|2024-12-02 04:48:10|54.41|54.19|54.38|54.16|54.41|54.19|54.38|54.16|4
1733114900000|2024-12-02 04:48:20|54.37|54.15|54.37|54.15|54.38|54.16|54.37|54.15|3
1733114910000|2024-12-02 04:48:30|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|2
1733114920000|2024-12-02 04:48:40|54.41|54.19|54.42|54.2|54.43|54.21|54.41|54.19|6
1733114930000|2024-12-02 04:48:50|54.43|54.21|54.53|54.31|54.53|54.31|54.43|54.21|9
1733114940000|2024-12-02 04:49:00|54.54|54.32|54.49|54.27|54.54|54.32|54.49|54.27|5
1733114950000|2024-12-02 04:49:10|54.48|54.26|54.47|54.25|54.48|54.26|54.46|54.24|5
1733114960000|2024-12-02 04:49:20|54.48|54.26|54.51|54.29|54.51|54.29|54.48|54.26|5
1733114970000|2024-12-02 04:49:30|54.52|54.3|54.53|54.31|54.54|54.32|54.52|54.3|4
1733114980000|2024-12-02 04:49:40|54.54|54.32|54.53|54.31|54.54|54.32|54.53|54.31|4
1733114990000|2024-12-02 04:49:50|54.54|54.32|54.54|54.32|54.54|54.32|54.53|54.31|3
1733115000000|2024-12-02 04:50:00|54.55|54.33|54.53|54.31|54.56|54.34|54.53|54.31|5
1733115010000|2024-12-02 04:50:10|54.54|54.32|54.55|54.33|54.55|54.33|54.54|54.32|6
1733115030000|2024-12-02 04:50:30|54.56|54.34|54.69|54.47|54.69|54.47|54.56|54.34|10
1733115040000|2024-12-02 04:50:40|54.7|54.48|54.8|54.58|54.8|54.58|54.7|54.48|11
1733115050000|2024-12-02 04:50:50|54.78|54.56|54.77|54.55|54.78|54.56|54.77|54.55|2
1733115060000|2024-12-02 04:51:00|54.76|54.54|54.71|54.49|54.76|54.54|54.68|54.46|12
1733115070000|2024-12-02 04:51:10|54.68|54.46|54.66|54.44|54.69|54.47|54.63|54.41|13
1733115080000|2024-12-02 04:51:20|54.65|54.43|54.57|54.35|54.65|54.43|54.57|54.35|12
1733115090000|2024-12-02 04:51:30|54.56|54.34|54.55|54.33|54.56|54.34|54.55|54.33|6
1733115100000|2024-12-02 04:51:40|54.56|54.34|54.55|54.33|54.56|54.34|54.55|54.33|2
1733115110000|2024-12-02 04:51:50|54.54|54.32|54.53|54.31|54.54|54.32|54.53|54.31|12
1733115120000|2024-12-02 04:52:00|54.54|54.32|54.44|54.22|54.54|54.32|54.43|54.21|11
1733115130000|2024-12-02 04:52:10|54.43|54.21|54.46|54.24|54.46|54.24|54.43|54.21|5
1733115140000|2024-12-02 04:52:20|54.47|54.25|54.49|54.27|54.49|54.27|54.47|54.25|2
1733115150000|2024-12-02 04:52:30|54.5|54.28|54.53|54.31|54.53|54.31|54.5|54.28|3
1733115160000|2024-12-02 04:52:40|54.54|54.32|54.54|54.32|54.55|54.33|54.54|54.32|3
1733115170000|2024-12-02 04:52:50|54.53|54.31|54.54|54.32|54.54|54.32|54.51|54.29|5
1733115180000|2024-12-02 04:53:00|54.55|54.33|54.55|54.33|54.55|54.33|54.55|54.33|1
1733115190000|2024-12-02 04:53:10|54.56|54.34|54.62|54.4|54.62|54.4|54.56|54.34|6
1733115200000|2024-12-02 04:53:20|54.61|54.39|54.55|54.33|54.61|54.39|54.55|54.33|8
1733115210000|2024-12-02 04:53:30|54.54|54.32|54.45|54.23|54.54|54.32|54.45|54.23|5
1733115220000|2024-12-02 04:53:40|54.44|54.22|54.47|54.25|54.47|54.25|54.44|54.22|5
1733115230000|2024-12-02 04:53:50|54.48|54.26|54.48|54.26|54.48|54.26|54.48|54.26|1
1733115240000|2024-12-02 04:54:00|54.51|54.29|54.55|54.33|54.56|54.34|54.51|54.29|7
1733115250000|2024-12-02 04:54:10|54.56|54.34|54.61|54.39|54.61|54.39|54.56|54.34|3
1733115260000|2024-12-02 04:54:20|54.65|54.43|54.68|54.46|54.71|54.49|54.65|54.43|7
1733115270000|2024-12-02 04:54:30|54.67|54.45|54.65|54.43|54.67|54.45|54.65|54.43|2
1733115280000|2024-12-02 04:54:40|54.64|54.42|54.62|54.4|54.64|54.42|54.62|54.4|5
1733115290000|2024-12-02 04:54:50|54.63|54.41|54.66|54.44|54.66|54.44|54.63|54.41|3
1733115310000|2024-12-02 04:55:10|54.67|54.45|54.71|54.49|54.71|54.49|54.67|54.45|2
1733115320000|2024-12-02 04:55:20|54.7|54.48|54.69|54.47|54.71|54.49|54.64|54.42|10
1733115330000|2024-12-02 04:55:30|54.7|54.48|54.7|54.48|54.7|54.48|54.7|54.48|1
1733115350000|2024-12-02 04:55:50|54.68|54.46|54.68|54.46|54.69|54.47|54.68|54.46|3
1733115360000|2024-12-02 04:56:00|54.67|54.45|54.66|54.44|54.68|54.46|54.66|54.44|4
1733115370000|2024-12-02 04:56:10|54.65|54.43|54.73|54.51|54.73|54.51|54.65|54.43|7
1733115380000|2024-12-02 04:56:20|54.74|54.52|54.82|54.6|54.82|54.6|54.74|54.52|6
1733115390000|2024-12-02 04:56:30|54.83|54.61|54.86|54.64|54.86|54.64|54.83|54.61|3
1733115410000|2024-12-02 04:56:50|54.85|54.63|54.79|54.57|54.85|54.63|54.77|54.55|7
1733115420000|2024-12-02 04:57:00|54.81|54.59|54.76|54.54|54.81|54.59|54.76|54.54|7
1733115430000|2024-12-02 04:57:10|54.75|54.53|54.72|54.5|54.75|54.53|54.72|54.5|4
1733115440000|2024-12-02 04:57:20|54.71|54.49|54.7|54.48|54.72|54.5|54.7|54.48|3
1733115450000|2024-12-02 04:57:30|54.69|54.47|54.61|54.39|54.69|54.47|54.6|54.38|7
1733115460000|2024-12-02 04:57:40|54.64|54.42|54.75|54.53|54.75|54.53|54.64|54.42|7
1733115470000|2024-12-02 04:57:50|54.74|54.52|54.74|54.52|54.75|54.53|54.74|54.52|3
1733115480000|2024-12-02 04:58:00|54.73|54.51|54.73|54.51|54.73|54.51|54.73|54.51|1
1733115490000|2024-12-02 04:58:10|54.74|54.52|54.79|54.57|54.79|54.57|54.73|54.51|8
1733115500000|2024-12-02 04:58:20|54.82|54.6|54.82|54.6|54.82|54.6|54.82|54.6|1
1733115510000|2024-12-02 04:58:30|54.83|54.61|54.84|54.62|54.84|54.62|54.83|54.61|2
1733115520000|2024-12-02 04:58:40|54.83|54.61|54.84|54.62|54.84|54.62|54.83|54.61|4
1733115530000|2024-12-02 04:58:50|54.83|54.61|54.83|54.61|54.84|54.62|54.83|54.61|3
1733115540000|2024-12-02 04:59:00|54.84|54.62|54.95|54.73|54.95|54.73|54.84|54.62|6
1733115550000|2024-12-02 04:59:10|54.96|54.74|54.99|54.77|54.99|54.77|54.96|54.74|4
1733115560000|2024-12-02 04:59:20|55.02|54.8|55.01|54.79|55.02|54.8|55.01|54.79|2
1733115570000|2024-12-02 04:59:30|54.98|54.76|54.98|54.76|54.98|54.76|54.98|54.76|1
1733115580000|2024-12-02 04:59:40|54.97|54.75|54.97|54.75|54.97|54.75|54.97|54.75|1
1733115590000|2024-12-02 04:59:50|54.95|54.73|54.96|54.74|54.97|54.75|54.95|54.73|3
1733115600000|2024-12-02 05:00:00|55|54.78|55.02|54.8|55.02|54.8|55|54.78|3
1733115610000|2024-12-02 05:00:10|55.01|54.79|55.05|54.83|55.05|54.83|55.01|54.79|8
1733115620000|2024-12-02 05:00:20|55.06|54.84|55.06|54.84|55.06|54.84|55.05|54.83|3
1733115630000|2024-12-02 05:00:30|55.07|54.85|55.09|54.87|55.11|54.89|55.07|54.85|6
1733115640000|2024-12-02 05:00:40|55.12|54.9|55.12|54.9|55.12|54.9|55.12|54.9|1
1733115650000|2024-12-02 05:00:50|55.09|54.87|55.02|54.8|55.09|54.87|55.02|54.8|6
1733115660000|2024-12-02 05:01:00|55.01|54.79|54.93|54.71|55.01|54.79|54.93|54.71|8
1733115670000|2024-12-02 05:01:10|54.94|54.72|54.95|54.73|54.95|54.73|54.94|54.72|2
1733115680000|2024-12-02 05:01:20|54.96|54.74|54.96|54.74|54.96|54.74|54.96|54.74|1
1733115690000|2024-12-02 05:01:30|54.99|54.77|55.03|54.81|55.03|54.81|54.99|54.77|5
1733115700000|2024-12-02 05:01:40|55.05|54.83|55.06|54.84|55.06|54.84|55.05|54.83|4
1733115710000|2024-12-02 05:01:50|55.07|54.85|55.07|54.85|55.07|54.85|55.07|54.85|1
1733115720000|2024-12-02 05:02:00|55.06|54.84|55.14|54.92|55.14|54.92|55.06|54.84|10
1733115730000|2024-12-02 05:02:10|55.15|54.93|55.15|54.93|55.16|54.94|55.15|54.93|3
1733115740000|2024-12-02 05:02:20|55.14|54.92|55.14|54.92|55.14|54.92|55.14|54.92|1
1733115750000|2024-12-02 05:02:30|55.13|54.91|55.06|54.84|55.13|54.91|55.06|54.84|8
1733115760000|2024-12-02 05:02:40|55.05|54.83|55.08|54.86|55.08|54.86|55.05|54.83|2
1733115770000|2024-12-02 05:02:50|55.09|54.87|55.1|54.88|55.1|54.88|55.09|54.87|2
1733115780000|2024-12-02 05:03:00|55.13|54.91|55.14|54.92|55.14|54.92|55.13|54.91|2
1733115790000|2024-12-02 05:03:10|55.15|54.93|55.18|54.96|55.18|54.96|55.15|54.93|3
1733115800000|2024-12-02 05:03:20|55.21|54.99|55.22|55|55.22|55|55.21|54.99|4
1733115810000|2024-12-02 05:03:30|55.21|54.99|55.2|54.98|55.22|55|55.2|54.98|4
1733115820000|2024-12-02 05:03:40|55.18|54.96|55.16|54.94|55.18|54.96|55.15|54.93|3
1733115830000|2024-12-02 05:03:50|55.17|54.95|55.14|54.92|55.17|54.95|55.14|54.92|4
1733115840000|2024-12-02 05:04:00|55.15|54.93|55.15|54.93|55.15|54.93|55.14|54.92|3
1733115860000|2024-12-02 05:04:20|55.14|54.92|55.14|54.92|55.14|54.92|55.14|54.92|1
1733115870000|2024-12-02 05:04:30|55.13|54.91|55.06|54.84|55.13|54.91|55.06|54.84|6
1733115880000|2024-12-02 05:04:40|55.04|54.82|54.96|54.74|55.04|54.82|54.96|54.74|8
1733115900000|2024-12-02 05:05:00|54.95|54.73|54.95|54.73|54.95|54.73|54.94|54.72|3
1733115910000|2024-12-02 05:05:10|54.94|54.72|54.95|54.73|55.01|54.79|54.93|54.71|10
1733115920000|2024-12-02 05:05:20|54.94|54.72|54.93|54.71|54.94|54.72|54.92|54.7|4
1733115930000|2024-12-02 05:05:30|54.92|54.7|54.9|54.68|54.94|54.72|54.9|54.68|9
1733115940000|2024-12-02 05:05:40|54.91|54.69|54.93|54.71|54.93|54.71|54.91|54.69|2
1733115950000|2024-12-02 05:05:50|54.94|54.72|54.95|54.73|54.95|54.73|54.94|54.72|4
1733115960000|2024-12-02 05:06:00|54.94|54.72|54.9|54.68|54.94|54.72|54.87|54.65|7
1733115970000|2024-12-02 05:06:10|54.93|54.71|54.93|54.71|54.94|54.72|54.93|54.71|7
1733115980000|2024-12-02 05:06:20|54.94|54.72|55|54.78|55|54.78|54.93|54.71|5
1733115990000|2024-12-02 05:06:30|55.01|54.79|55.04|54.82|55.04|54.82|55.01|54.79|2
1733116000000|2024-12-02 05:06:40|55.06|54.84|55.07|54.85|55.07|54.85|55.05|54.83|3
1733116010000|2024-12-02 05:06:50|55.06|54.84|55.06|54.84|55.07|54.85|55.06|54.84|3
1733116020000|2024-12-02 05:07:00|55.07|54.85|55.07|54.85|55.07|54.85|55.07|54.85|1
1733116030000|2024-12-02 05:07:10|55.06|54.84|55.04|54.82|55.06|54.84|55.04|54.82|3
1733116040000|2024-12-02 05:07:20|55.02|54.8|55.01|54.79|55.02|54.8|55.01|54.79|2
1733116060000|2024-12-02 05:07:40|55|54.78|55.09|54.87|55.09|54.87|55|54.78|6
1733116070000|2024-12-02 05:07:50|55.08|54.86|55.09|54.87|55.09|54.87|55.07|54.85|4
1733116080000|2024-12-02 05:08:00|55.08|54.86|55.07|54.85|55.08|54.86|55.06|54.84|4
1733116090000|2024-12-02 05:08:10|55.08|54.86|55.1|54.88|55.1|54.88|55.08|54.86|3
1733116100000|2024-12-02 05:08:20|55.11|54.89|55.07|54.85|55.11|54.89|55.07|54.85|4
1733116110000|2024-12-02 05:08:30|55.06|54.84|55.06|54.84|55.06|54.84|55.06|54.84|1
1733116120000|2024-12-02 05:08:40|55.05|54.83|55.06|54.84|55.06|54.84|55.05|54.83|2
1733116130000|2024-12-02 05:08:50|55.07|54.85|55.08|54.86|55.08|54.86|55.07|54.85|2
1733116140000|2024-12-02 05:09:00|55.07|54.85|54.97|54.75|55.07|54.85|54.97|54.75|8
1733116150000|2024-12-02 05:09:10|54.96|54.74|54.97|54.75|54.97|54.75|54.96|54.74|2
1733116160000|2024-12-02 05:09:20|54.98|54.76|54.98|54.76|54.98|54.76|54.97|54.75|3
1733116170000|2024-12-02 05:09:30|54.97|54.75|54.97|54.75|54.97|54.75|54.97|54.75|1
1733116180000|2024-12-02 05:09:40|54.98|54.76|54.98|54.76|54.98|54.76|54.98|54.76|1
1733116200000|2024-12-02 05:10:00|55.02|54.8|54.95|54.73|55.03|54.81|54.95|54.73|9
1733116210000|2024-12-02 05:10:10|54.94|54.72|54.9|54.68|54.94|54.72|54.9|54.68|4
1733116220000|2024-12-02 05:10:20|54.89|54.67|54.88|54.66|54.89|54.67|54.88|54.66|2
1733116230000|2024-12-02 05:10:30|54.89|54.67|54.92|54.7|54.92|54.7|54.88|54.66|6
1733116240000|2024-12-02 05:10:40|54.91|54.69|54.91|54.69|54.91|54.69|54.91|54.69|1
1733116250000|2024-12-02 05:10:50|54.9|54.68|54.85|54.63|54.9|54.68|54.85|54.63|6
1733116260000|2024-12-02 05:11:00|54.84|54.62|54.83|54.61|54.84|54.62|54.82|54.6|8
1733116270000|2024-12-02 05:11:10|54.82|54.6|54.81|54.59|54.82|54.6|54.81|54.59|2
1733116280000|2024-12-02 05:11:20|54.82|54.6|54.82|54.6|54.85|54.63|54.82|54.6|3
1733116290000|2024-12-02 05:11:30|54.85|54.63|54.85|54.63|54.85|54.63|54.85|54.63|1
1733116300000|2024-12-02 05:11:40|54.83|54.61|54.84|54.62|54.84|54.62|54.83|54.61|2
1733116310000|2024-12-02 05:11:50|54.85|54.63|54.85|54.63|54.85|54.63|54.85|54.63|1
1733116320000|2024-12-02 05:12:00|54.86|54.64|54.85|54.63|54.86|54.64|54.85|54.63|4
1733116350000|2024-12-02 05:12:30|54.84|54.62|54.84|54.62|54.84|54.62|54.84|54.62|1
1733116370000|2024-12-02 05:12:50|54.82|54.6|54.78|54.56|54.82|54.6|54.78|54.56|3
1733116380000|2024-12-02 05:13:00|54.76|54.54|54.72|54.5|54.77|54.55|54.71|54.49|6
1733116390000|2024-12-02 05:13:10|54.71|54.49|54.71|54.49|54.71|54.49|54.71|54.49|1
1733116400000|2024-12-02 05:13:20|54.72|54.5|54.73|54.51|54.73|54.51|54.72|54.5|2
1733116410000|2024-12-02 05:13:30|54.72|54.5|54.71|54.49|54.72|54.5|54.71|54.49|2
1733116420000|2024-12-02 05:13:40|54.72|54.5|54.72|54.5|54.73|54.51|54.72|54.5|3
1733116430000|2024-12-02 05:13:50|54.73|54.51|54.73|54.51|54.73|54.51|54.73|54.51|1
1733116440000|2024-12-02 05:14:00|54.74|54.52|54.74|54.52|54.74|54.52|54.74|54.52|1
1733116450000|2024-12-02 05:14:10|54.73|54.51|54.72|54.5|54.73|54.51|54.72|54.5|2
1733116460000|2024-12-02 05:14:20|54.73|54.51|54.72|54.5|54.73|54.51|54.72|54.5|2
1733116470000|2024-12-02 05:14:30|54.73|54.51|54.71|54.49|54.73|54.51|54.7|54.48|5
1733116480000|2024-12-02 05:14:40|54.72|54.5|54.72|54.5|54.72|54.5|54.71|54.49|3
1733116490000|2024-12-02 05:14:50|54.73|54.51|54.73|54.51|54.73|54.51|54.73|54.51|1
1733116500000|2024-12-02 05:15:00|54.71|54.49|54.74|54.52|54.74|54.52|54.71|54.49|4
1733116510000|2024-12-02 05:15:10|54.77|54.55|54.8|54.58|54.81|54.59|54.77|54.55|7
1733116520000|2024-12-02 05:15:20|54.81|54.59|54.81|54.59|54.83|54.61|54.8|54.58|6
1733116530000|2024-12-02 05:15:30|54.8|54.58|54.79|54.57|54.8|54.58|54.79|54.57|4
1733116540000|2024-12-02 05:15:40|54.8|54.58|54.81|54.59|54.81|54.59|54.8|54.58|2
1733116550000|2024-12-02 05:15:50|54.82|54.6|54.81|54.59|54.83|54.61|54.81|54.59|4
1733116560000|2024-12-02 05:16:00|54.8|54.58|54.79|54.57|54.8|54.58|54.79|54.57|8
1733116570000|2024-12-02 05:16:10|54.77|54.55|54.83|54.61|54.83|54.61|54.77|54.55|5
1733116590000|2024-12-02 05:16:30|54.81|54.59|54.82|54.6|54.82|54.6|54.79|54.57|8
1733116600000|2024-12-02 05:16:40|54.84|54.62|54.97|54.75|54.97|54.75|54.84|54.62|9
1733116610000|2024-12-02 05:16:50|54.96|54.74|54.96|54.74|54.96|54.74|54.95|54.73|3
1733116630000|2024-12-02 05:17:10|54.95|54.73|54.94|54.72|54.95|54.73|54.94|54.72|2
1733116640000|2024-12-02 05:17:20|54.93|54.71|54.86|54.64|54.93|54.71|54.86|54.64|7
1733116650000|2024-12-02 05:17:30|54.85|54.63|54.85|54.63|54.86|54.64|54.85|54.63|3
1733116660000|2024-12-02 05:17:40|54.86|54.64|54.86|54.64|54.86|54.64|54.86|54.64|1
1733116670000|2024-12-02 05:17:50|54.85|54.63|54.85|54.63|54.85|54.63|54.85|54.63|1
1733116680000|2024-12-02 05:18:00|54.86|54.64|54.87|54.65|54.87|54.65|54.86|54.64|2
1733116690000|2024-12-02 05:18:10|54.88|54.66|54.98|54.76|54.98|54.76|54.88|54.66|8
1733116700000|2024-12-02 05:18:20|54.99|54.77|55|54.78|55|54.78|54.99|54.77|2
1733116710000|2024-12-02 05:18:30|55.01|54.79|55.03|54.81|55.03|54.81|55.01|54.79|2
1733116720000|2024-12-02 05:18:40|55.02|54.8|54.98|54.76|55.03|54.81|54.97|54.75|6
1733116730000|2024-12-02 05:18:50|54.97|54.75|54.92|54.7|54.97|54.75|54.89|54.67|9
1733116740000|2024-12-02 05:19:00|54.96|54.74|55.02|54.8|55.02|54.8|54.96|54.74|6
1733116750000|2024-12-02 05:19:10|55.03|54.81|55.04|54.82|55.05|54.83|55.03|54.81|6
1733116760000|2024-12-02 05:19:20|55.05|54.83|55.03|54.81|55.05|54.83|55.03|54.81|2
1733116770000|2024-12-02 05:19:30|55.04|54.82|55.04|54.82|55.04|54.82|55.04|54.82|1
1733116780000|2024-12-02 05:19:40|55.06|54.84|55.04|54.82|55.06|54.84|55.04|54.82|2
1733116790000|2024-12-02 05:19:50|55.07|54.85|55.08|54.86|55.08|54.86|55.07|54.85|2
1733116800000|2024-12-02 05:20:00|55.07|54.85|55.07|54.85|55.08|54.86|55.07|54.85|3
1733116810000|2024-12-02 05:20:10|55.06|54.84|55.06|54.84|55.07|54.85|55.05|54.83|5
1733116820000|2024-12-02 05:20:20|55.07|54.85|55.15|54.93|55.15|54.93|55.07|54.85|8
1733116830000|2024-12-02 05:20:30|55.14|54.92|55.09|54.87|55.14|54.92|55.09|54.87|4
1733116840000|2024-12-02 05:20:40|55.08|54.86|54.99|54.77|55.08|54.86|54.99|54.77|8
1733116850000|2024-12-02 05:20:50|54.98|54.76|54.9|54.68|54.98|54.76|54.9|54.68|5
1733116860000|2024-12-02 05:21:00|54.91|54.69|55.05|54.83|55.05|54.83|54.91|54.69|11
1733116870000|2024-12-02 05:21:10|55.04|54.82|55.13|54.91|55.13|54.91|55.04|54.82|7
1733116880000|2024-12-02 05:21:20|55.12|54.9|55.14|54.92|55.14|54.92|55.12|54.9|6
1733116890000|2024-12-02 05:21:30|55.12|54.9|55.09|54.87|55.12|54.9|55.09|54.87|6
1733116900000|2024-12-02 05:21:40|55.1|54.88|55.12|54.9|55.12|54.9|55.09|54.87|3
1733116910000|2024-12-02 05:21:50|55.13|54.91|55.22|55|55.22|55|55.13|54.91|8
1733116920000|2024-12-02 05:22:00|55.23|55.01|55.19|54.97|55.24|55.02|55.18|54.96|8
1733116930000|2024-12-02 05:22:10|55.2|54.98|55.19|54.97|55.21|54.99|55.18|54.96|7
1733116940000|2024-12-02 05:22:20|55.2|54.98|55.2|54.98|55.2|54.98|55.2|54.98|1
1733116950000|2024-12-02 05:22:30|55.17|54.95|55.12|54.9|55.2|54.98|55.12|54.9|9
1733116960000|2024-12-02 05:22:40|55.11|54.89|55.1|54.88|55.11|54.89|55.1|54.88|2
1733116970000|2024-12-02 05:22:50|55.09|54.87|55.06|54.84|55.09|54.87|55.06|54.84|4
1733116980000|2024-12-02 05:23:00|55.05|54.83|55.03|54.81|55.05|54.83|55.03|54.81|3
1733116990000|2024-12-02 05:23:10|55.04|54.82|55.03|54.81|55.05|54.83|55.02|54.8|10
1733117000000|2024-12-02 05:23:20|55.02|54.8|55.02|54.8|55.02|54.8|55.02|54.8|1
1733117010000|2024-12-02 05:23:30|55.01|54.79|55|54.78|55.01|54.79|55|54.78|2
1733117020000|2024-12-02 05:23:40|55.01|54.79|55.02|54.8|55.02|54.8|55|54.78|4
1733117030000|2024-12-02 05:23:50|55.01|54.79|54.93|54.71|55.01|54.79|54.93|54.71|8
1733117040000|2024-12-02 05:24:00|54.95|54.73|54.94|54.72|54.95|54.73|54.93|54.71|3
1733117050000|2024-12-02 05:24:10|54.96|54.74|54.99|54.77|54.99|54.77|54.96|54.74|2
1733117060000|2024-12-02 05:24:20|54.98|54.76|55.02|54.8|55.02|54.8|54.98|54.76|5
1733117070000|2024-12-02 05:24:30|55.03|54.81|55.04|54.82|55.04|54.82|55.03|54.81|2
1733117090000|2024-12-02 05:24:50|55.03|54.81|55.04|54.82|55.04|54.82|55.03|54.81|4
1733117100000|2024-12-02 05:25:00|55.05|54.83|55.06|54.84|55.08|54.86|55.05|54.83|4
1733117110000|2024-12-02 05:25:10|55.04|54.82|54.98|54.76|55.04|54.82|54.98|54.76|7
1733117120000|2024-12-02 05:25:20|54.97|54.75|54.99|54.77|54.99|54.77|54.96|54.74|5
1733117130000|2024-12-02 05:25:30|55.01|54.79|54.93|54.71|55.01|54.79|54.91|54.69|6
1733117140000|2024-12-02 05:25:40|54.95|54.73|54.95|54.73|54.95|54.73|54.93|54.71|3
1733117150000|2024-12-02 05:25:50|54.94|54.72|54.91|54.69|54.94|54.72|54.89|54.67|9
1733117160000|2024-12-02 05:26:00|54.9|54.68|54.84|54.62|54.9|54.68|54.84|54.62|7
1733117170000|2024-12-02 05:26:10|54.83|54.61|54.83|54.61|54.83|54.61|54.83|54.61|1
1733117180000|2024-12-02 05:26:20|54.86|54.64|54.81|54.59|54.87|54.65|54.81|54.59|6
1733117200000|2024-12-02 05:26:40|54.82|54.6|54.83|54.61|54.83|54.61|54.81|54.59|4
1733117210000|2024-12-02 05:26:50|54.84|54.62|54.95|54.73|54.95|54.73|54.84|54.62|5
1733117220000|2024-12-02 05:27:00|54.94|54.72|54.85|54.63|54.94|54.72|54.85|54.63|7
1733117230000|2024-12-02 05:27:10|54.84|54.62|54.83|54.61|54.85|54.63|54.83|54.61|4
1733117240000|2024-12-02 05:27:20|54.82|54.6|54.84|54.62|54.86|54.64|54.82|54.6|7
1733117250000|2024-12-02 05:27:30|54.83|54.61|54.95|54.73|54.96|54.74|54.83|54.61|9
1733117260000|2024-12-02 05:27:40|54.96|54.74|54.93|54.71|54.96|54.74|54.93|54.71|4
1733117270000|2024-12-02 05:27:50|54.94|54.72|54.92|54.7|54.94|54.72|54.92|54.7|3
1733117280000|2024-12-02 05:28:00|54.91|54.69|54.93|54.71|54.93|54.71|54.91|54.69|3
1733117290000|2024-12-02 05:28:10|54.92|54.7|54.86|54.64|54.92|54.7|54.86|54.64|6
1733117300000|2024-12-02 05:28:20|54.85|54.63|54.92|54.7|54.92|54.7|54.83|54.61|8
1733117310000|2024-12-02 05:28:30|54.93|54.71|54.93|54.71|54.93|54.71|54.93|54.71|1
1733117320000|2024-12-02 05:28:40|54.94|54.72|54.83|54.61|54.94|54.72|54.83|54.61|8
1733117330000|2024-12-02 05:28:50|54.82|54.6|54.85|54.63|54.86|54.64|54.82|54.6|7
1733117340000|2024-12-02 05:29:00|54.87|54.65|54.83|54.61|54.87|54.65|54.83|54.61|7
1733117350000|2024-12-02 05:29:10|54.82|54.6|54.86|54.64|54.86|54.64|54.82|54.6|5
1733117360000|2024-12-02 05:29:20|54.87|54.65|54.9|54.68|54.91|54.69|54.87|54.65|3
1733117370000|2024-12-02 05:29:30|54.89|54.67|54.89|54.67|54.9|54.68|54.89|54.67|3
1733117380000|2024-12-02 05:29:40|54.88|54.66|54.79|54.57|54.88|54.66|54.78|54.56|7
1733117390000|2024-12-02 05:29:50|54.8|54.58|54.82|54.6|54.82|54.6|54.8|54.58|3
1733117400000|2024-12-02 05:30:00|54.81|54.59|54.81|54.59|54.81|54.59|54.81|54.59|1
1733117410000|2024-12-02 05:30:10|54.82|54.6|54.8|54.58|54.82|54.6|54.78|54.56|7
1733117420000|2024-12-02 05:30:20|54.81|54.59|54.89|54.67|54.89|54.67|54.81|54.59|6
1733117430000|2024-12-02 05:30:30|54.86|54.64|54.88|54.66|54.93|54.71|54.86|54.64|9
1733117440000|2024-12-02 05:30:40|54.87|54.65|54.83|54.61|54.87|54.65|54.83|54.61|5
1733117450000|2024-12-02 05:30:50|54.82|54.6|54.82|54.6|54.82|54.6|54.82|54.6|1
1733117460000|2024-12-02 05:31:00|54.83|54.61|54.82|54.6|54.83|54.61|54.81|54.59|7
1733117470000|2024-12-02 05:31:10|54.81|54.59|54.74|54.52|54.81|54.59|54.74|54.52|8
1733117480000|2024-12-02 05:31:20|54.77|54.55|54.78|54.56|54.78|54.56|54.77|54.55|2
1733117490000|2024-12-02 05:31:30|54.77|54.55|54.76|54.54|54.79|54.57|54.76|54.54|8
1733117500000|2024-12-02 05:31:40|54.75|54.53|54.77|54.55|54.77|54.55|54.74|54.52|9
1733117510000|2024-12-02 05:31:50|54.78|54.56|54.88|54.66|54.88|54.66|54.78|54.56|7
1733117520000|2024-12-02 05:32:00|54.87|54.65|54.86|54.64|54.88|54.66|54.85|54.63|8
1733117530000|2024-12-02 05:32:10|54.85|54.63|54.85|54.63|54.85|54.63|54.85|54.63|1
1733117540000|2024-12-02 05:32:20|54.83|54.61|54.83|54.61|54.84|54.62|54.8|54.58|5
1733117550000|2024-12-02 05:32:30|54.82|54.6|54.81|54.59|54.82|54.6|54.8|54.58|11
1733117560000|2024-12-02 05:32:40|54.82|54.6|54.83|54.61|54.83|54.61|54.82|54.6|2
1733117570000|2024-12-02 05:32:50|54.85|54.63|54.91|54.69|54.91|54.69|54.85|54.63|5
1733117580000|2024-12-02 05:33:00|54.9|54.68|54.91|54.69|54.92|54.7|54.87|54.65|11
1733117590000|2024-12-02 05:33:10|54.92|54.7|55.06|54.84|55.06|54.84|54.92|54.7|11
1733117600000|2024-12-02 05:33:20|55.07|54.85|55.13|54.91|55.13|54.91|55.07|54.85|7
1733117610000|2024-12-02 05:33:30|55.12|54.9|55.12|54.9|55.12|54.9|55.1|54.88|7
1733117620000|2024-12-02 05:33:40|55.06|54.84|55.17|54.95|55.17|54.95|55.06|54.84|9
1733117630000|2024-12-02 05:33:50|55.19|54.97|55.22|55|55.22|55|55.19|54.97|7
1733117640000|2024-12-02 05:34:00|55.21|54.99|55.28|55.06|55.28|55.06|55.21|54.99|8
1733117650000|2024-12-02 05:34:10|55.25|55.03|55.21|54.99|55.25|55.03|55.21|54.99|4
1733117660000|2024-12-02 05:34:20|55.22|55|55.23|55.01|55.25|55.03|55.21|54.99|5
1733117670000|2024-12-02 05:34:30|55.25|55.03|55.27|55.05|55.27|55.05|55.25|55.03|3
1733117680000|2024-12-02 05:34:40|55.28|55.06|55.28|55.06|55.28|55.06|55.26|55.04|7
1733117690000|2024-12-02 05:34:50|55.27|55.05|55.27|55.05|55.29|55.07|55.27|55.05|5
1733117700000|2024-12-02 05:35:00|55.25|55.03|55.36|55.14|55.36|55.14|55.25|55.03|12
1733117710000|2024-12-02 05:35:10|55.34|55.12|55.32|55.1|55.34|55.12|55.32|55.1|2
1733117720000|2024-12-02 05:35:20|55.33|55.11|55.33|55.11|55.33|55.11|55.33|55.11|1
1733117730000|2024-12-02 05:35:30|55.29|55.07|55.02|54.8|55.29|55.07|55.02|54.8|15
1733117740000|2024-12-02 05:35:40|55.01|54.79|55.01|54.79|55.01|54.79|54.97|54.75|7
1733117750000|2024-12-02 05:35:50|55.02|54.8|54.99|54.77|55.02|54.8|54.98|54.76|8
1733117760000|2024-12-02 05:36:00|55|54.78|55.1|54.88|55.1|54.88|55|54.78|8
1733117770000|2024-12-02 05:36:10|55.09|54.87|55.09|54.87|55.09|54.87|55.08|54.86|3
1733117780000|2024-12-02 05:36:20|55.12|54.9|55.08|54.86|55.13|54.91|55.06|54.84|9
1733117790000|2024-12-02 05:36:30|55.07|54.85|55.02|54.8|55.07|54.85|55.02|54.8|5
1733117800000|2024-12-02 05:36:40|55.01|54.79|55.02|54.8|55.02|54.8|55.01|54.79|2
1733117810000|2024-12-02 05:36:50|55.01|54.79|54.98|54.76|55.01|54.79|54.98|54.76|4
1733117820000|2024-12-02 05:37:00|55|54.78|54.94|54.72|55|54.78|54.94|54.72|5
1733117830000|2024-12-02 05:37:10|54.95|54.73|54.92|54.7|54.97|54.75|54.92|54.7|7
1733117840000|2024-12-02 05:37:20|54.91|54.69|54.92|54.7|54.92|54.7|54.85|54.63|7
1733117850000|2024-12-02 05:37:30|54.93|54.71|54.94|54.72|54.94|54.72|54.92|54.7|4
1733117860000|2024-12-02 05:37:40|54.99|54.77|55.02|54.8|55.03|54.81|54.99|54.77|6
1733117870000|2024-12-02 05:37:50|55.03|54.81|55.04|54.82|55.04|54.82|55.03|54.81|2
1733117880000|2024-12-02 05:38:00|55.05|54.83|55.07|54.85|55.09|54.87|55.05|54.83|5
1733117890000|2024-12-02 05:38:10|55.04|54.82|55.03|54.81|55.04|54.82|55|54.78|9
1733117900000|2024-12-02 05:38:20|55.02|54.8|55|54.78|55.02|54.8|54.99|54.77|5
1733117910000|2024-12-02 05:38:30|55.02|54.8|55.02|54.8|55.02|54.8|55.02|54.8|1
1733117920000|2024-12-02 05:38:40|55.01|54.79|55|54.78|55.01|54.79|55|54.78|2
1733117930000|2024-12-02 05:38:50|55.01|54.79|54.99|54.77|55.02|54.8|54.99|54.77|4
1733117940000|2024-12-02 05:39:00|54.98|54.76|54.93|54.71|54.98|54.76|54.93|54.71|6
1733117950000|2024-12-02 05:39:10|54.94|54.72|54.96|54.74|54.97|54.75|54.94|54.72|4
1733117960000|2024-12-02 05:39:20|54.95|54.73|54.84|54.62|54.95|54.73|54.84|54.62|8
1733117970000|2024-12-02 05:39:30|54.83|54.61|54.84|54.62|54.84|54.62|54.83|54.61|4
1733117980000|2024-12-02 05:39:40|54.83|54.61|54.8|54.58|54.84|54.62|54.8|54.58|6
1733117990000|2024-12-02 05:39:50|54.81|54.59|54.88|54.66|54.88|54.66|54.81|54.59|5
1733118000000|2024-12-02 05:40:00|54.89|54.67|54.91|54.69|54.91|54.69|54.89|54.67|4
1733118010000|2024-12-02 05:40:10|54.94|54.72|54.88|54.66|54.94|54.72|54.88|54.66|5
1733118020000|2024-12-02 05:40:20|54.86|54.64|54.87|54.65|54.88|54.66|54.85|54.63|6
1733118040000|2024-12-02 05:40:40|54.86|54.64|54.79|54.57|54.86|54.64|54.78|54.56|6
1733118050000|2024-12-02 05:40:50|54.8|54.58|54.85|54.63|54.85|54.63|54.8|54.58|3
1733118060000|2024-12-02 05:41:00|54.87|54.65|54.89|54.67|54.9|54.68|54.86|54.64|7
1733118070000|2024-12-02 05:41:10|54.9|54.68|54.86|54.64|54.9|54.68|54.86|54.64|10
1733118080000|2024-12-02 05:41:20|54.85|54.63|54.8|54.58|54.85|54.63|54.8|54.58|9
1733118090000|2024-12-02 05:41:30|54.81|54.59|54.82|54.6|54.82|54.6|54.77|54.55|12
1733118100000|2024-12-02 05:41:40|54.83|54.61|54.86|54.64|54.86|54.64|54.83|54.61|7
1733118110000|2024-12-02 05:41:50|54.85|54.63|54.85|54.63|54.86|54.64|54.85|54.63|3
1733118120000|2024-12-02 05:42:00|54.8|54.58|54.75|54.53|54.81|54.59|54.75|54.53|10
1733118130000|2024-12-02 05:42:10|54.74|54.52|54.69|54.47|54.74|54.52|54.69|54.47|4
1733118140000|2024-12-02 05:42:20|54.7|54.48|54.71|54.49|54.71|54.49|54.7|54.48|4
1733118150000|2024-12-02 05:42:30|54.72|54.5|54.71|54.49|54.72|54.5|54.71|54.49|4
1733118160000|2024-12-02 05:42:40|54.69|54.47|54.7|54.48|54.71|54.49|54.69|54.47|6
1733118170000|2024-12-02 05:42:50|54.71|54.49|54.71|54.49|54.75|54.53|54.71|54.49|10
1733118180000|2024-12-02 05:43:00|54.72|54.5|54.73|54.51|54.73|54.51|54.72|54.5|2
1733118190000|2024-12-02 05:43:10|54.72|54.5|54.66|54.44|54.72|54.5|54.66|54.44|6
1733118200000|2024-12-02 05:43:20|54.65|54.43|54.55|54.33|54.65|54.43|54.51|54.29|22
1733118210000|2024-12-02 05:43:30|54.54|54.32|54.56|54.34|54.56|54.34|54.53|54.31|4
1733118220000|2024-12-02 05:43:40|54.57|54.35|54.57|54.35|54.57|54.35|54.57|54.35|1
1733118230000|2024-12-02 05:43:50|54.56|54.34|54.6|54.38|54.6|54.38|54.56|54.34|7
1733118240000|2024-12-02 05:44:00|54.61|54.39|54.61|54.39|54.62|54.4|54.6|54.38|7
1733118250000|2024-12-02 05:44:10|54.62|54.4|54.6|54.38|54.62|54.4|54.6|54.38|3
1733118260000|2024-12-02 05:44:20|54.61|54.39|54.6|54.38|54.61|54.39|54.6|54.38|4
1733118270000|2024-12-02 05:44:30|54.61|54.39|54.61|54.39|54.61|54.39|54.61|54.39|1
1733118280000|2024-12-02 05:44:40|54.62|54.4|54.6|54.38|54.62|54.4|54.6|54.38|3
1733118290000|2024-12-02 05:44:50|54.61|54.39|54.64|54.42|54.64|54.42|54.61|54.39|6
1733118300000|2024-12-02 05:45:00|54.66|54.44|54.65|54.43|54.66|54.44|54.65|54.43|2
1733118310000|2024-12-02 05:45:10|54.64|54.42|54.64|54.42|54.65|54.43|54.64|54.42|7
1733118320000|2024-12-02 05:45:20|54.66|54.44|54.64|54.42|54.66|54.44|54.62|54.4|8
1733118340000|2024-12-02 05:45:40|54.63|54.41|54.66|54.44|54.66|54.44|54.62|54.4|7
1733118350000|2024-12-02 05:45:50|54.67|54.45|54.66|54.44|54.67|54.45|54.66|54.44|2
1733118360000|2024-12-02 05:46:00|54.65|54.43|54.6|54.38|54.66|54.44|54.6|54.38|7
1733118370000|2024-12-02 05:46:10|54.61|54.39|54.6|54.38|54.62|54.4|54.6|54.38|4
1733118380000|2024-12-02 05:46:20|54.59|54.37|54.58|54.36|54.59|54.37|54.58|54.36|4
1733118390000|2024-12-02 05:46:30|54.57|54.35|54.55|54.33|54.57|54.35|54.55|54.33|3
1733118400000|2024-12-02 05:46:40|54.56|54.34|54.64|54.42|54.65|54.43|54.56|54.34|9
1733118410000|2024-12-02 05:46:50|54.65|54.43|54.67|54.45|54.68|54.46|54.65|54.43|7
1733118420000|2024-12-02 05:47:00|54.68|54.46|54.67|54.45|54.68|54.46|54.67|54.45|4
1733118430000|2024-12-02 05:47:10|54.66|54.44|54.62|54.4|54.66|54.44|54.62|54.4|5
1733118440000|2024-12-02 05:47:20|54.6|54.38|54.63|54.41|54.64|54.42|54.6|54.38|6
1733118450000|2024-12-02 05:47:30|54.64|54.42|54.67|54.45|54.67|54.45|54.64|54.42|3
1733118460000|2024-12-02 05:47:40|54.7|54.48|54.69|54.47|54.7|54.48|54.68|54.46|7
1733118470000|2024-12-02 05:47:50|54.7|54.48|54.75|54.53|54.75|54.53|54.7|54.48|4
1733118480000|2024-12-02 05:48:00|54.77|54.55|54.76|54.54|54.8|54.58|54.76|54.54|8
1733118490000|2024-12-02 05:48:10|54.77|54.55|54.83|54.61|54.83|54.61|54.77|54.55|4
1733118500000|2024-12-02 05:48:20|54.84|54.62|54.92|54.7|54.92|54.7|54.83|54.61|9
1733118510000|2024-12-02 05:48:30|54.93|54.71|54.98|54.76|54.98|54.76|54.93|54.71|6
1733118530000|2024-12-02 05:48:50|54.97|54.75|54.99|54.77|54.99|54.77|54.97|54.75|3
1733118540000|2024-12-02 05:49:00|55|54.78|55.06|54.84|55.06|54.84|55|54.78|5
1733118550000|2024-12-02 05:49:10|55.07|54.85|55.14|54.92|55.14|54.92|55.07|54.85|5
1733118560000|2024-12-02 05:49:20|55.15|54.93|55.07|54.85|55.15|54.93|55.07|54.85|7
1733118570000|2024-12-02 05:49:30|55.06|54.84|55|54.78|55.06|54.84|55|54.78|5
1733118580000|2024-12-02 05:49:40|54.99|54.77|54.9|54.68|54.99|54.77|54.9|54.68|10
1733118590000|2024-12-02 05:49:50|54.91|54.69|54.83|54.61|54.91|54.69|54.83|54.61|7
1733118600000|2024-12-02 05:50:00|54.84|54.62|54.75|54.53|54.84|54.62|54.75|54.53|13
1733118610000|2024-12-02 05:50:10|54.74|54.52|54.79|54.57|54.79|54.57|54.74|54.52|9
1733118620000|2024-12-02 05:50:20|54.8|54.58|54.98|54.76|54.98|54.76|54.8|54.58|17
1733118630000|2024-12-02 05:50:30|54.96|54.74|54.94|54.72|54.97|54.75|54.89|54.67|18
1733118640000|2024-12-02 05:50:40|54.93|54.71|54.92|54.7|54.93|54.71|54.9|54.68|6
1733118650000|2024-12-02 05:50:50|54.94|54.72|54.94|54.72|54.95|54.73|54.9|54.68|13
1733118660000|2024-12-02 05:51:00|54.93|54.71|54.89|54.67|54.94|54.72|54.88|54.66|11
1733118670000|2024-12-02 05:51:10|54.91|54.69|54.87|54.65|54.93|54.71|54.87|54.65|7
1733118680000|2024-12-02 05:51:20|54.83|54.61|54.84|54.62|54.87|54.65|54.83|54.61|4
1733118690000|2024-12-02 05:51:30|54.83|54.61|54.86|54.64|54.86|54.64|54.83|54.61|5
1733118700000|2024-12-02 05:51:40|54.87|54.65|54.9|54.68|54.91|54.69|54.86|54.64|8
1733118710000|2024-12-02 05:51:50|54.89|54.67|54.91|54.69|54.92|54.7|54.89|54.67|5
1733118720000|2024-12-02 05:52:00|54.89|54.67|54.87|54.65|54.89|54.67|54.83|54.61|8
1733118730000|2024-12-02 05:52:10|54.89|54.67|54.93|54.71|54.94|54.72|54.89|54.67|6
1733118740000|2024-12-02 05:52:20|54.94|54.72|54.93|54.71|54.95|54.73|54.91|54.69|7
1733118750000|2024-12-02 05:52:30|54.92|54.7|54.97|54.75|54.97|54.75|54.92|54.7|7
1733118770000|2024-12-02 05:52:50|54.98|54.76|54.99|54.77|55|54.78|54.98|54.76|4
1733118780000|2024-12-02 05:53:00|54.98|54.76|54.94|54.72|54.98|54.76|54.94|54.72|7
1733118790000|2024-12-02 05:53:10|54.92|54.7|54.9|54.68|54.92|54.7|54.9|54.68|3
1733118800000|2024-12-02 05:53:20|54.91|54.69|54.98|54.76|54.99|54.77|54.91|54.69|11
1733118810000|2024-12-02 05:53:30|54.97|54.75|54.95|54.73|54.97|54.75|54.95|54.73|2
1733118820000|2024-12-02 05:53:40|54.93|54.71|54.91|54.69|54.93|54.71|54.91|54.69|3
1733118830000|2024-12-02 05:53:50|54.92|54.7|54.95|54.73|54.95|54.73|54.92|54.7|6
1733118840000|2024-12-02 05:54:00|54.96|54.74|54.96|54.74|54.98|54.76|54.94|54.72|8
1733118850000|2024-12-02 05:54:10|54.97|54.75|55.04|54.82|55.05|54.83|54.97|54.75|9
1733118860000|2024-12-02 05:54:20|55.05|54.83|55.02|54.8|55.05|54.83|55.01|54.79|6
1733118870000|2024-12-02 05:54:30|55.01|54.79|55.01|54.79|55.02|54.8|55|54.78|7
1733118880000|2024-12-02 05:54:40|55.02|54.8|55.05|54.83|55.05|54.83|55.02|54.8|4
1733118890000|2024-12-02 05:54:50|55.04|54.82|55.04|54.82|55.04|54.82|55.04|54.82|1
1733118920000|2024-12-02 05:55:20|54.95|54.73|54.92|54.7|54.95|54.73|54.92|54.7|3
1733118930000|2024-12-02 05:55:30|54.91|54.69|55|54.78|55|54.78|54.91|54.69|8
1733118940000|2024-12-02 05:55:40|55.03|54.81|55.03|54.81|55.04|54.82|55.02|54.8|5
1733118950000|2024-12-02 05:55:50|55|54.78|55.01|54.79|55.01|54.79|54.99|54.77|4
1733118970000|2024-12-02 05:56:10|55.03|54.81|54.99|54.77|55.04|54.82|54.99|54.77|6
1733118980000|2024-12-02 05:56:20|54.98|54.76|54.92|54.7|54.98|54.76|54.91|54.69|5
1733118990000|2024-12-02 05:56:30|54.93|54.71|54.92|54.7|54.95|54.73|54.92|54.7|4
1733119010000|2024-12-02 05:56:50|54.91|54.69|54.94|54.72|54.95|54.73|54.91|54.69|6
1733119020000|2024-12-02 05:57:00|54.93|54.71|54.93|54.71|54.93|54.71|54.9|54.68|5
1733119030000|2024-12-02 05:57:10|54.98|54.76|54.96|54.74|54.98|54.76|54.95|54.73|4
1733119040000|2024-12-02 05:57:20|54.95|54.73|54.9|54.68|54.97|54.75|54.9|54.68|9
1733119050000|2024-12-02 05:57:30|54.91|54.69|54.92|54.7|54.93|54.71|54.91|54.69|6
1733119060000|2024-12-02 05:57:40|54.93|54.71|54.9|54.68|54.93|54.71|54.9|54.68|4
1733119070000|2024-12-02 05:57:50|54.91|54.69|54.86|54.64|54.91|54.69|54.86|54.64|4
1733119080000|2024-12-02 05:58:00|54.85|54.63|54.85|54.63|54.85|54.63|54.84|54.62|3
1733119100000|2024-12-02 05:58:20|54.84|54.62|54.82|54.6|54.84|54.62|54.82|54.6|3
1733119110000|2024-12-02 05:58:30|54.81|54.59|54.81|54.59|54.82|54.6|54.81|54.59|3
1733119120000|2024-12-02 05:58:40|54.8|54.58|54.77|54.55|54.81|54.59|54.77|54.55|6
1733119130000|2024-12-02 05:58:50|54.76|54.54|54.75|54.53|54.76|54.54|54.75|54.53|2
1733119180000|2024-12-02 05:59:40|54.77|54.55|54.82|54.6|54.82|54.6|54.77|54.55|4
1733119190000|2024-12-02 05:59:50|54.83|54.61|54.86|54.64|54.86|54.64|54.83|54.61|5
1733119200000|2024-12-02 06:00:00|54.85|54.63|54.82|54.6|54.86|54.64|54.82|54.6|7
1733119210000|2024-12-02 06:00:10|54.84|54.62|54.81|54.59|54.84|54.62|54.81|54.59|3
1733119220000|2024-12-02 06:00:20|54.8|54.58|54.77|54.55|54.8|54.58|54.77|54.55|3
1733119230000|2024-12-02 06:00:30|54.76|54.54|54.76|54.54|54.76|54.54|54.76|54.54|1
1733119240000|2024-12-02 06:00:40|54.77|54.55|54.75|54.53|54.78|54.56|54.75|54.53|6
1733119250000|2024-12-02 06:00:50|54.74|54.52|54.68|54.46|54.75|54.53|54.68|54.46|6
1733119260000|2024-12-02 06:01:00|54.67|54.45|54.63|54.41|54.67|54.45|54.63|54.41|6
1733119270000|2024-12-02 06:01:10|54.62|54.4|54.61|54.39|54.62|54.4|54.61|54.39|2
1733119280000|2024-12-02 06:01:20|54.56|54.34|54.56|54.34|54.56|54.34|54.55|54.33|3
1733119290000|2024-12-02 06:01:30|54.55|54.33|54.55|54.33|54.55|54.33|54.54|54.32|3
1733119300000|2024-12-02 06:01:40|54.56|54.34|54.51|54.29|54.56|54.34|54.48|54.26|15
1733119310000|2024-12-02 06:01:50|54.52|54.3|54.46|54.24|54.54|54.32|54.46|54.24|10
1733119320000|2024-12-02 06:02:00|54.45|54.23|54.42|54.2|54.46|54.24|54.42|54.2|4
1733119330000|2024-12-02 06:02:10|54.43|54.21|54.43|54.21|54.43|54.21|54.42|54.2|3
1733119340000|2024-12-02 06:02:20|54.44|54.22|54.43|54.21|54.44|54.22|54.42|54.2|3
1733119360000|2024-12-02 06:02:40|54.42|54.2|54.48|54.26|54.48|54.26|54.41|54.19|6
1733119370000|2024-12-02 06:02:50|54.49|54.27|54.54|54.32|54.54|54.32|54.49|54.27|4
1733119380000|2024-12-02 06:03:00|54.55|54.33|54.54|54.32|54.55|54.33|54.52|54.3|9
1733119390000|2024-12-02 06:03:10|54.53|54.31|54.46|54.24|54.53|54.31|54.46|54.24|5
1733119400000|2024-12-02 06:03:20|54.47|54.25|54.43|54.21|54.47|54.25|54.43|54.21|4
1733119410000|2024-12-02 06:03:30|54.42|54.2|54.43|54.21|54.44|54.22|54.42|54.2|4
1733119420000|2024-12-02 06:03:40|54.44|54.22|54.44|54.22|54.44|54.22|54.44|54.22|1
1733119430000|2024-12-02 06:03:50|54.48|54.26|54.48|54.26|54.49|54.27|54.48|54.26|5
1733119440000|2024-12-02 06:04:00|54.45|54.23|54.45|54.23|54.45|54.23|54.44|54.22|5
1733119450000|2024-12-02 06:04:10|54.46|54.24|54.42|54.2|54.46|54.24|54.42|54.2|5
1733119460000|2024-12-02 06:04:20|54.41|54.19|54.37|54.15|54.41|54.19|54.37|54.15|4
1733119480000|2024-12-02 06:04:40|54.38|54.16|54.4|54.18|54.4|54.18|54.38|54.16|3
1733119490000|2024-12-02 06:04:50|54.41|54.19|54.39|54.17|54.42|54.2|54.39|54.17|6
1733119500000|2024-12-02 06:05:00|54.4|54.18|54.4|54.18|54.42|54.2|54.4|54.18|9
1733119510000|2024-12-02 06:05:10|54.37|54.15|54.4|54.18|54.4|54.18|54.37|54.15|4
1733119520000|2024-12-02 06:05:20|54.42|54.2|54.39|54.17|54.42|54.2|54.39|54.17|3
1733119530000|2024-12-02 06:05:30|54.4|54.18|54.39|54.17|54.4|54.18|54.39|54.17|2
1733119540000|2024-12-02 06:05:40|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|4
1733119550000|2024-12-02 06:05:50|54.36|54.14|54.37|54.15|54.37|54.15|54.36|54.14|2
1733119560000|2024-12-02 06:06:00|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|2
1733119570000|2024-12-02 06:06:10|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|2
1733119590000|2024-12-02 06:06:30|54.36|54.14|54.35|54.13|54.37|54.15|54.35|54.13|4
1733119600000|2024-12-02 06:06:40|54.34|54.12|54.34|54.12|54.35|54.13|54.34|54.12|3
1733119630000|2024-12-02 06:07:10|54.33|54.11|54.28|54.06|54.33|54.11|54.28|54.06|7
1733119640000|2024-12-02 06:07:20|54.27|54.05|54.22|54|54.27|54.05|54.22|54|6
1733119650000|2024-12-02 06:07:30|54.21|53.99|54.21|53.99|54.22|54|54.21|53.99|3
1733119660000|2024-12-02 06:07:40|54.2|53.98|54.2|53.98|54.21|53.99|54.2|53.98|3
1733119670000|2024-12-02 06:07:50|54.21|53.99|54.26|54.04|54.27|54.05|54.21|53.99|7
1733119680000|2024-12-02 06:08:00|54.25|54.03|54.23|54.01|54.25|54.03|54.2|53.98|7
1733119690000|2024-12-02 06:08:10|54.27|54.05|54.31|54.09|54.31|54.09|54.27|54.05|3
1733119700000|2024-12-02 06:08:20|54.3|54.08|54.24|54.02|54.3|54.08|54.24|54.02|7
1733119710000|2024-12-02 06:08:30|54.23|54.01|54.23|54.01|54.23|54.01|54.23|54.01|1
1733119720000|2024-12-02 06:08:40|54.22|54|54.22|54|54.22|54|54.22|54|1
1733119730000|2024-12-02 06:08:50|54.24|54.02|54.22|54|54.24|54.02|54.22|54|3
1733119750000|2024-12-02 06:09:10|54.19|53.97|54.16|53.94|54.19|53.97|54.16|53.94|2
1733119760000|2024-12-02 06:09:20|54.17|53.95|54.13|53.91|54.17|53.95|54.13|53.91|4
1733119770000|2024-12-02 06:09:30|54.12|53.9|54.11|53.89|54.12|53.9|54.11|53.89|2
1733119780000|2024-12-02 06:09:40|54.1|53.88|54.07|53.85|54.1|53.88|54.07|53.85|2
1733119790000|2024-12-02 06:09:50|54.06|53.84|54.08|53.86|54.08|53.86|54.05|53.83|10
1733119800000|2024-12-02 06:10:00|54.09|53.87|54.11|53.89|54.12|53.9|54.09|53.87|13
1733097600000|2024-12-02 00:00:00|56.18|55.96|55.99|55.77|56.18|55.96|55.99|55.77|8
1733119810000|2024-12-02 06:10:10|54.12|53.9|54.18|53.96|54.19|53.97|54.12|53.9|7
1733119820000|2024-12-02 06:10:20|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1733097610000|2024-12-02 00:00:10|55.97|55.75|55.54|55.32|55.97|55.75|55.54|55.32|21
1733119830000|2024-12-02 06:10:30|54.17|53.95|54.13|53.91|54.18|53.96|54.13|53.91|9
1733097620000|2024-12-02 00:00:20|55.5|55.28|55.71|55.49|55.72|55.5|55.5|55.28|21
1733119840000|2024-12-02 06:10:40|54.14|53.92|54.11|53.89|54.14|53.92|54.11|53.89|3
1733097630000|2024-12-02 00:00:30|55.72|55.5|55.5|55.28|55.83|55.61|55.5|55.28|18
1733119850000|2024-12-02 06:10:50|54.1|53.88|54.08|53.86|54.1|53.88|54.08|53.86|4
1733119860000|2024-12-02 06:11:00|54.09|53.87|54.13|53.91|54.13|53.91|54.09|53.87|4
1733097640000|2024-12-02 00:00:40|55.46|55.24|55.57|55.35|55.7|55.48|55.25|55.03|22
1733119870000|2024-12-02 06:11:10|54.14|53.92|54.17|53.95|54.18|53.96|54.14|53.92|5
1733097650000|2024-12-02 00:00:50|55.58|55.36|55.65|55.43|55.69|55.47|55.5|55.28|24
1733119880000|2024-12-02 06:11:20|54.13|53.91|54.14|53.92|54.15|53.93|54.13|53.91|4
1733097660000|2024-12-02 00:01:00|55.67|55.45|56.03|55.81|56.08|55.86|55.63|55.41|26
1733119890000|2024-12-02 06:11:30|54.13|53.91|54.13|53.91|54.13|53.91|54.13|53.91|1
1733119900000|2024-12-02 06:11:40|54.12|53.9|54.02|53.8|54.12|53.9|54|53.78|8
1733097670000|2024-12-02 00:01:10|56.06|55.84|56.41|56.19|56.41|56.19|56.06|55.84|22
1733119910000|2024-12-02 06:11:50|54.01|53.79|53.99|53.77|54.01|53.79|53.98|53.76|13
1733097680000|2024-12-02 00:01:20|56.44|56.22|56.46|56.24|56.47|56.25|56.32|56.1|19
1733119920000|2024-12-02 06:12:00|54.02|53.8|54.02|53.8|54.03|53.81|54.02|53.8|3
1733097690000|2024-12-02 00:01:30|56.37|56.15|56.45|56.23|56.47|56.25|56.32|56.1|22
1733119930000|2024-12-02 06:12:10|54.03|53.81|54.04|53.82|54.04|53.82|54.02|53.8|8
1733097700000|2024-12-02 00:01:40|56.47|56.25|56.38|56.16|56.63|56.41|56.38|56.16|25
1733119940000|2024-12-02 06:12:20|54.08|53.86|54.06|53.84|54.09|53.87|54.06|53.84|9
1733119950000|2024-12-02 06:12:30|54.05|53.83|54.03|53.81|54.07|53.85|54.02|53.8|12
1733097710000|2024-12-02 00:01:50|56.37|56.15|56.39|56.17|56.47|56.25|56.33|56.11|26
1733119960000|2024-12-02 06:12:40|54.02|53.8|53.97|53.75|54.02|53.8|53.97|53.75|7
1733097720000|2024-12-02 00:02:00|56.37|56.15|56.38|56.16|56.45|56.23|56.23|56.01|26
1733119980000|2024-12-02 06:13:00|53.98|53.76|54.03|53.81|54.03|53.81|53.98|53.76|6
1733097730000|2024-12-02 00:02:10|56.41|56.19|56.2|55.98|56.41|56.19|56.17|55.95|25
1733119990000|2024-12-02 06:13:10|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|3
1733097740000|2024-12-02 00:02:20|56.22|56|56.25|56.03|56.28|56.06|56.2|55.98|13
1733120000000|2024-12-02 06:13:20|54.05|53.83|54.05|53.83|54.05|53.83|54.04|53.82|3
1733097750000|2024-12-02 00:02:30|56.26|56.04|56.14|55.92|56.28|56.06|56.09|55.87|18
1733120010000|2024-12-02 06:13:30|54.06|53.84|54.04|53.82|54.06|53.84|54.04|53.82|3
1733097760000|2024-12-02 00:02:40|56.13|55.91|55.87|55.65|56.13|55.91|55.85|55.63|23
1733120020000|2024-12-02 06:13:40|54.03|53.81|54.04|53.82|54.04|53.82|54.03|53.81|2
1733120030000|2024-12-02 06:13:50|54.03|53.81|54|53.78|54.03|53.81|54|53.78|3
1733097770000|2024-12-02 00:02:50|55.86|55.64|55.76|55.54|55.86|55.64|55.69|55.47|17
1733120040000|2024-12-02 06:14:00|54.01|53.79|53.98|53.76|54.01|53.79|53.98|53.76|3
1733097780000|2024-12-02 00:03:00|55.78|55.56|55.63|55.41|55.78|55.56|55.58|55.36|17
1733120050000|2024-12-02 06:14:10|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733097790000|2024-12-02 00:03:10|55.58|55.36|55.53|55.31|55.58|55.36|55.45|55.23|18
1733120100000|2024-12-02 06:15:00|54|53.78|54.01|53.79|54.03|53.81|54|53.78|4
1733097800000|2024-12-02 00:03:20|55.48|55.26|55.5|55.28|55.58|55.36|55.42|55.2|27
1733120110000|2024-12-02 06:15:10|54.02|53.8|54.06|53.84|54.06|53.84|54.02|53.8|4
1733097810000|2024-12-02 00:03:30|55.47|55.25|55.59|55.37|55.59|55.37|55.43|55.21|24
1733120120000|2024-12-02 06:15:20|54.05|53.83|54.05|53.83|54.05|53.83|54.05|53.83|1
1733097820000|2024-12-02 00:03:40|55.62|55.4|55.96|55.74|55.96|55.74|55.62|55.4|27
1733120130000|2024-12-02 06:15:30|54.03|53.81|54|53.78|54.03|53.81|54|53.78|3
1733097830000|2024-12-02 00:03:50|55.97|55.75|55.94|55.72|55.97|55.75|55.93|55.71|7
1733120140000|2024-12-02 06:15:40|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1733097840000|2024-12-02 00:04:00|55.96|55.74|55.78|55.56|56.05|55.83|55.78|55.56|14
1733120150000|2024-12-02 06:15:50|54|53.78|53.99|53.77|54|53.78|53.99|53.77|2
1733097850000|2024-12-02 00:04:10|55.85|55.63|55.79|55.57|55.92|55.7|55.77|55.55|14
1733120160000|2024-12-02 06:16:00|54|53.78|53.97|53.75|54|53.78|53.97|53.75|4
1733097860000|2024-12-02 00:04:20|55.77|55.55|55.71|55.49|55.83|55.61|55.7|55.48|17
1733120170000|2024-12-02 06:16:10|53.98|53.76|53.97|53.75|53.98|53.76|53.97|53.75|2
1733097870000|2024-12-02 00:04:30|55.72|55.5|55.84|55.62|55.86|55.64|55.63|55.41|18
1733120180000|2024-12-02 06:16:20|54|53.78|54.06|53.84|54.07|53.85|54|53.78|8
1733120190000|2024-12-02 06:16:30|54.07|53.85|54.12|53.9|54.12|53.9|54.07|53.85|5
1733097880000|2024-12-02 00:04:40|55.87|55.65|56.01|55.79|56.02|55.8|55.8|55.58|24
1733120200000|2024-12-02 06:16:40|54.11|53.89|54.08|53.86|54.11|53.89|54.08|53.86|4
1733097890000|2024-12-02 00:04:50|56.03|55.81|56.05|55.83|56.05|55.83|55.91|55.69|21
1733120210000|2024-12-02 06:16:50|54.07|53.85|54.02|53.8|54.07|53.85|54.02|53.8|5
1733097900000|2024-12-02 00:05:00|56.02|55.8|55.89|55.67|56.09|55.87|55.89|55.67|19
1733120220000|2024-12-02 06:17:00|54.01|53.79|54|53.78|54.01|53.79|53.99|53.77|8
1733097910000|2024-12-02 00:05:10|55.87|55.65|55.98|55.76|55.98|55.76|55.81|55.59|8
1733120230000|2024-12-02 06:17:10|54.01|53.79|54.01|53.79|54.01|53.79|54.01|53.79|1
1733097920000|2024-12-02 00:05:20|56.01|55.79|56.21|55.99|56.22|56|56.01|55.79|19
1733120240000|2024-12-02 06:17:20|54|53.78|54.01|53.79|54.02|53.8|54|53.78|6
1733120250000|2024-12-02 06:17:30|54|53.78|54|53.78|54|53.78|54|53.78|1
1733097930000|2024-12-02 00:05:30|56.2|55.98|56.21|55.99|56.3|56.08|56.18|55.96|13
1733120260000|2024-12-02 06:17:40|53.99|53.77|53.92|53.7|53.99|53.77|53.92|53.7|6
1733097940000|2024-12-02 00:05:40|56.22|56|56.34|56.12|56.34|56.12|56.17|55.95|20
1733120280000|2024-12-02 06:18:00|53.91|53.69|53.91|53.69|53.91|53.69|53.91|53.69|1
1733097950000|2024-12-02 00:05:50|56.39|56.17|56.48|56.26|56.49|56.27|56.39|56.17|16
1733120300000|2024-12-02 06:18:20|53.9|53.68|53.9|53.68|53.91|53.69|53.9|53.68|3
1733097960000|2024-12-02 00:06:00|56.47|56.25|56.66|56.44|56.66|56.44|56.45|56.23|15
1733120310000|2024-12-02 06:18:30|53.89|53.67|53.86|53.64|53.89|53.67|53.86|53.64|4
1733097970000|2024-12-02 00:06:10|56.67|56.45|56.74|56.52|56.74|56.52|56.67|56.45|9
1733120320000|2024-12-02 06:18:40|53.85|53.63|53.86|53.64|53.86|53.64|53.84|53.62|4
1733097980000|2024-12-02 00:06:20|56.72|56.5|56.59|56.37|56.72|56.5|56.57|56.35|21
1733120330000|2024-12-02 06:18:50|53.85|53.63|53.85|53.63|53.85|53.63|53.85|53.63|1
1733120340000|2024-12-02 06:19:00|53.86|53.64|53.84|53.62|53.86|53.64|53.84|53.62|3
1733097990000|2024-12-02 00:06:30|56.55|56.33|56.77|56.55|56.77|56.55|56.51|56.29|15
1733120360000|2024-12-02 06:19:20|53.83|53.61|53.83|53.61|53.83|53.61|53.83|53.61|1
1733098000000|2024-12-02 00:06:40|56.74|56.52|56.51|56.29|56.75|56.53|56.51|56.29|22
1733120370000|2024-12-02 06:19:30|53.81|53.59|53.83|53.61|53.83|53.61|53.81|53.59|2
1733098010000|2024-12-02 00:06:50|56.54|56.32|56.47|56.25|56.62|56.4|56.46|56.24|18
1733120380000|2024-12-02 06:19:40|53.56|53.34|53.76|53.54|53.78|53.56|53.56|53.34|5
1733098020000|2024-12-02 00:07:00|56.45|56.23|56.39|56.17|56.48|56.26|56.35|56.13|20
1733120390000|2024-12-02 06:19:50|53.77|53.55|53.79|53.57|53.79|53.57|53.77|53.55|2
1733098030000|2024-12-02 00:07:10|56.37|56.15|56.2|55.98|56.37|56.15|56.15|55.93|20
1733120400000|2024-12-02 06:20:00|53.8|53.58|53.78|53.56|53.8|53.58|53.78|53.56|5
1733098040000|2024-12-02 00:07:20|56.22|56|56.27|56.05|56.3|56.08|56.21|55.99|18
1733120410000|2024-12-02 06:20:10|53.79|53.57|53.8|53.58|53.8|53.58|53.79|53.57|2
1733098050000|2024-12-02 00:07:30|56.28|56.06|56.44|56.22|56.44|56.22|56.28|56.06|9
1733120420000|2024-12-02 06:20:20|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|3
1733098060000|2024-12-02 00:07:40|56.43|56.21|56.26|56.04|56.43|56.21|56.25|56.03|13
1733120430000|2024-12-02 06:20:30|53.8|53.58|53.81|53.59|53.81|53.59|53.8|53.58|2
1733098070000|2024-12-02 00:07:50|56.3|56.08|56.32|56.1|56.36|56.14|56.27|56.05|17
1733120440000|2024-12-02 06:20:40|53.82|53.6|53.84|53.62|53.85|53.63|53.82|53.6|5
1733098080000|2024-12-02 00:08:00|56.33|56.11|56.23|56.01|56.33|56.11|56.17|55.95|20
1733120450000|2024-12-02 06:20:50|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|2
1733098090000|2024-12-02 00:08:10|56.18|55.96|56.11|55.89|56.18|55.96|56.08|55.86|20
1733120460000|2024-12-02 06:21:00|53.85|53.63|53.81|53.59|53.85|53.63|53.8|53.58|5
1733098100000|2024-12-02 00:08:20|56.17|55.95|56.23|56.01|56.26|56.04|56.17|55.95|15
1733120470000|2024-12-02 06:21:10|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1733098110000|2024-12-02 00:08:30|56.24|56.02|56.26|56.04|56.27|56.05|56.24|56.02|9
1733120480000|2024-12-02 06:21:20|53.73|53.51|53.69|53.47|53.73|53.51|53.69|53.47|2
1733098120000|2024-12-02 00:08:40|56.27|56.05|56.44|56.22|56.44|56.22|56.27|56.05|12
1733120490000|2024-12-02 06:21:30|53.7|53.48|53.7|53.48|53.72|53.5|53.7|53.48|7
1733120500000|2024-12-02 06:21:40|53.71|53.49|53.72|53.5|53.72|53.5|53.7|53.48|6
1733098130000|2024-12-02 00:08:50|56.41|56.19|56.4|56.18|56.41|56.19|56.4|56.18|8
1733120510000|2024-12-02 06:21:50|53.73|53.51|53.75|53.53|53.75|53.53|53.73|53.51|3
1733098140000|2024-12-02 00:09:00|56.32|56.1|56.26|56.04|56.32|56.1|56.26|56.04|8
1733120520000|2024-12-02 06:22:00|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1733098150000|2024-12-02 00:09:10|56.25|56.03|56.3|56.08|56.31|56.09|56.17|55.95|14
1733120540000|2024-12-02 06:22:20|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733098160000|2024-12-02 00:09:20|56.29|56.07|56.39|56.17|56.46|56.24|56.29|56.07|25
1733120550000|2024-12-02 06:22:30|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1733098170000|2024-12-02 00:09:30|56.38|56.16|56.46|56.24|56.46|56.24|56.38|56.16|19
1733120560000|2024-12-02 06:22:40|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733098180000|2024-12-02 00:09:40|56.44|56.22|56.15|55.93|56.44|56.22|56.14|55.92|20
1733120580000|2024-12-02 06:23:00|53.7|53.48|53.71|53.49|53.71|53.49|53.69|53.47|8
1733098190000|2024-12-02 00:09:50|56.14|55.92|56.02|55.8|56.15|55.93|55.96|55.74|26
1733120590000|2024-12-02 06:23:10|53.7|53.48|53.69|53.47|53.71|53.49|53.69|53.47|4
1733098200000|2024-12-02 00:10:00|56.03|55.81|56.05|55.83|56.1|55.88|56.03|55.81|9
1733120600000|2024-12-02 06:23:20|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|4
1733098210000|2024-12-02 00:10:10|56.07|55.85|56.25|56.03|56.25|56.03|56.03|55.81|18
1733120610000|2024-12-02 06:23:30|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|2
1733098220000|2024-12-02 00:10:20|56.26|56.04|56.24|56.02|56.27|56.05|56.23|56.01|7
1733120620000|2024-12-02 06:23:40|53.69|53.47|53.7|53.48|53.71|53.49|53.69|53.47|6
1733098230000|2024-12-02 00:10:30|56.25|56.03|56.13|55.91|56.27|56.05|56.13|55.91|12
1733120630000|2024-12-02 06:23:50|53.69|53.47|53.64|53.42|53.69|53.47|53.64|53.42|10
1733098240000|2024-12-02 00:10:40|56.11|55.89|56.18|55.96|56.22|56|56.09|55.87|22
1733120640000|2024-12-02 06:24:00|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1733098250000|2024-12-02 00:10:50|56.17|55.95|55.91|55.69|56.17|55.95|55.91|55.69|21
1733120650000|2024-12-02 06:24:10|53.62|53.4|53.54|53.32|53.62|53.4|53.54|53.32|7
1733098260000|2024-12-02 00:11:00|55.92|55.7|55.79|55.57|55.92|55.7|55.79|55.57|13
1733120660000|2024-12-02 06:24:20|53.55|53.33|53.49|53.27|53.55|53.33|53.49|53.27|6
1733098270000|2024-12-02 00:11:10|55.75|55.53|55.63|55.41|55.75|55.53|55.63|55.41|16
1733120670000|2024-12-02 06:24:30|53.48|53.26|53.47|53.25|53.48|53.26|53.46|53.24|8
1733098280000|2024-12-02 00:11:20|55.61|55.39|55.58|55.36|55.61|55.39|55.53|55.31|29
1733120680000|2024-12-02 06:24:40|53.46|53.24|53.4|53.18|53.46|53.24|53.4|53.18|11
1733098290000|2024-12-02 00:11:30|55.57|55.35|55.35|55.13|55.57|55.35|55.35|55.13|17
1733120690000|2024-12-02 06:24:50|53.39|53.17|53.37|53.15|53.4|53.18|53.37|53.15|6
1733098300000|2024-12-02 00:11:40|55.32|55.1|55.24|55.02|55.4|55.18|55.24|55.02|21
1733120700000|2024-12-02 06:25:00|53.36|53.14|53.37|53.15|53.37|53.15|53.32|53.1|7
1733098310000|2024-12-02 00:11:50|55.23|55.01|55.12|54.9|55.23|55.01|55.11|54.89|15
1733120710000|2024-12-02 06:25:10|53.34|53.12|53.37|53.15|53.38|53.16|53.34|53.12|5
1733098320000|2024-12-02 00:12:00|55.16|54.94|55.17|54.95|55.23|55.01|55.12|54.9|14
1733120720000|2024-12-02 06:25:20|53.35|53.13|53.37|53.15|53.37|53.15|53.35|53.13|3
1733098330000|2024-12-02 00:12:10|55.18|54.96|55.25|55.03|55.41|55.19|55.14|54.92|23
1733120730000|2024-12-02 06:25:30|53.38|53.16|53.39|53.17|53.4|53.18|53.38|53.16|4
1733098340000|2024-12-02 00:12:20|55.29|55.07|55.38|55.16|55.38|55.16|55.26|55.04|11
1733120740000|2024-12-02 06:25:40|53.37|53.15|53.37|53.15|53.37|53.15|53.36|53.14|3
1733098350000|2024-12-02 00:12:30|55.37|55.15|55.22|55|55.37|55.15|55.21|54.99|11
1733120750000|2024-12-02 06:25:50|53.36|53.14|53.35|53.13|53.36|53.14|53.35|53.13|2
1733098360000|2024-12-02 00:12:40|55.25|55.03|55.3|55.08|55.34|55.12|55.25|55.03|14
1733120760000|2024-12-02 06:26:00|53.34|53.12|53.33|53.11|53.35|53.13|53.33|53.11|4
1733098370000|2024-12-02 00:12:50|55.29|55.07|55.34|55.12|55.34|55.12|55.29|55.07|6
1733120770000|2024-12-02 06:26:10|53.32|53.1|53.34|53.12|53.34|53.12|53.31|53.09|8
1733098380000|2024-12-02 00:13:00|55.31|55.09|55.31|55.09|55.39|55.17|55.31|55.09|11
1733120780000|2024-12-02 06:26:20|53.37|53.15|53.51|53.29|53.51|53.29|53.37|53.15|7
1733098390000|2024-12-02 00:13:10|55.34|55.12|55.35|55.13|55.38|55.16|55.28|55.06|12
1733120790000|2024-12-02 06:26:30|53.5|53.28|53.49|53.27|53.5|53.28|53.48|53.26|5
1733098400000|2024-12-02 00:13:20|55.34|55.12|55.33|55.11|55.43|55.21|55.32|55.1|19
1733120800000|2024-12-02 06:26:40|53.48|53.26|53.51|53.29|53.51|53.29|53.48|53.26|4
1733098410000|2024-12-02 00:13:30|55.34|55.12|55.34|55.12|55.39|55.17|55.34|55.12|13
1733120810000|2024-12-02 06:26:50|53.52|53.3|53.5|53.28|53.54|53.32|53.49|53.27|7
1733098420000|2024-12-02 00:13:40|55.35|55.13|55.21|54.99|55.37|55.15|55.18|54.96|13
1733120820000|2024-12-02 06:27:00|53.51|53.29|53.49|53.27|53.53|53.31|53.49|53.27|6
1733098430000|2024-12-02 00:13:50|55.23|55.01|55.17|54.95|55.23|55.01|55.13|54.91|21
1733120830000|2024-12-02 06:27:10|53.48|53.26|53.39|53.17|53.48|53.26|53.39|53.17|11
1733098440000|2024-12-02 00:14:00|55.19|54.97|55.2|54.98|55.29|55.07|55.17|54.95|14
1733120840000|2024-12-02 06:27:20|53.38|53.16|53.43|53.21|53.44|53.22|53.37|53.15|8
1733098450000|2024-12-02 00:14:10|55.21|54.99|55.1|54.88|55.22|55|55.1|54.88|16
1733120850000|2024-12-02 06:27:30|53.44|53.22|53.51|53.29|53.51|53.29|53.43|53.21|9
1733098460000|2024-12-02 00:14:20|55.06|54.84|55.06|54.84|55.07|54.85|55.01|54.79|14
1733120860000|2024-12-02 06:27:40|53.5|53.28|53.52|53.3|53.52|53.3|53.5|53.28|5
1733098470000|2024-12-02 00:14:30|55.05|54.83|55.05|54.83|55.13|54.91|55.05|54.83|10
1733120870000|2024-12-02 06:27:50|53.51|53.29|53.53|53.31|53.54|53.32|53.51|53.29|5
1733098480000|2024-12-02 00:14:40|55.06|54.84|55.08|54.86|55.08|54.86|55.06|54.84|2
1733120880000|2024-12-02 06:28:00|53.54|53.32|53.63|53.41|53.63|53.41|53.54|53.32|8
1733098490000|2024-12-02 00:14:50|55.07|54.85|55.03|54.81|55.07|54.85|55.02|54.8|10
1733120890000|2024-12-02 06:28:10|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|6
1733120900000|2024-12-02 06:28:20|53.64|53.42|53.66|53.44|53.66|53.44|53.64|53.42|2
1733098500000|2024-12-02 00:15:00|55.02|54.8|54.83|54.61|55.02|54.8|54.82|54.6|16
1733120910000|2024-12-02 06:28:30|53.64|53.42|53.64|53.42|53.66|53.44|53.64|53.42|5
1733098510000|2024-12-02 00:15:10|54.81|54.59|54.64|54.42|54.81|54.59|54.64|54.42|11
1733120920000|2024-12-02 06:28:40|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1733098520000|2024-12-02 00:15:20|54.65|54.43|54.62|54.4|54.65|54.43|54.59|54.37|13
1733120930000|2024-12-02 06:28:50|53.66|53.44|53.68|53.46|53.68|53.46|53.66|53.44|5
1733098530000|2024-12-02 00:15:30|54.64|54.42|54.64|54.42|54.77|54.55|54.62|54.4|18
1733120940000|2024-12-02 06:29:00|53.67|53.45|53.68|53.46|53.69|53.47|53.66|53.44|7
1733098540000|2024-12-02 00:15:40|54.65|54.43|54.72|54.5|54.74|54.52|54.64|54.42|16
1733120950000|2024-12-02 06:29:10|53.66|53.44|53.65|53.43|53.66|53.44|53.65|53.43|2
1733098550000|2024-12-02 00:15:50|54.73|54.51|54.71|54.49|54.73|54.51|54.69|54.47|10
1733120960000|2024-12-02 06:29:20|53.63|53.41|53.56|53.34|53.63|53.41|53.54|53.32|10
1733098560000|2024-12-02 00:16:00|54.72|54.5|54.8|54.58|54.81|54.59|54.71|54.49|13
1733120970000|2024-12-02 06:29:30|53.55|53.33|53.57|53.35|53.57|53.35|53.55|53.33|5
1733098570000|2024-12-02 00:16:10|54.81|54.59|54.82|54.6|54.82|54.6|54.72|54.5|12
1733121000000|2024-12-02 06:30:00|53.55|53.33|53.54|53.32|53.55|53.33|53.52|53.3|5
1733098580000|2024-12-02 00:16:20|54.84|54.62|54.71|54.49|54.87|54.65|54.69|54.47|14
1733121010000|2024-12-02 06:30:10|53.55|53.33|53.6|53.38|53.6|53.38|53.55|53.33|6
1733098590000|2024-12-02 00:16:30|54.74|54.52|54.9|54.68|54.9|54.68|54.74|54.52|15
1733121020000|2024-12-02 06:30:20|53.59|53.37|53.6|53.38|53.6|53.38|53.58|53.36|4
1733098600000|2024-12-02 00:16:40|54.91|54.69|54.94|54.72|54.96|54.74|54.91|54.69|7
1733121030000|2024-12-02 06:30:30|53.59|53.37|53.57|53.35|53.59|53.37|53.57|53.35|6
1733098610000|2024-12-02 00:16:50|54.9|54.68|54.9|54.68|54.93|54.71|54.85|54.63|13
1733121040000|2024-12-02 06:30:40|53.58|53.36|53.61|53.39|53.61|53.39|53.58|53.36|7
1733098620000|2024-12-02 00:17:00|54.91|54.69|54.9|54.68|54.96|54.74|54.9|54.68|17
1733121050000|2024-12-02 06:30:50|53.59|53.37|53.62|53.4|53.65|53.43|53.59|53.37|11
1733121060000|2024-12-02 06:31:00|53.63|53.41|53.64|53.42|53.65|53.43|53.62|53.4|11
1733098630000|2024-12-02 00:17:10|54.91|54.69|55.09|54.87|55.1|54.88|54.9|54.68|16
1733121070000|2024-12-02 06:31:10|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|2
1733098640000|2024-12-02 00:17:20|55.11|54.89|55.08|54.86|55.11|54.89|55.08|54.86|9
1733121080000|2024-12-02 06:31:20|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|2
1733098650000|2024-12-02 00:17:30|55.09|54.87|54.97|54.75|55.09|54.87|54.94|54.72|21
1733121090000|2024-12-02 06:31:30|53.73|53.51|53.77|53.55|53.77|53.55|53.73|53.51|5
1733098660000|2024-12-02 00:17:40|54.98|54.76|55.01|54.79|55.07|54.85|54.98|54.76|14
1733121100000|2024-12-02 06:31:40|53.8|53.58|53.85|53.63|53.85|53.63|53.8|53.58|5
1733098670000|2024-12-02 00:17:50|55|54.78|55.05|54.83|55.05|54.83|54.97|54.75|19
1733121110000|2024-12-02 06:31:50|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|2
1733098680000|2024-12-02 00:18:00|55.04|54.82|55.09|54.87|55.09|54.87|55.02|54.8|10
1733121120000|2024-12-02 06:32:00|53.86|53.64|53.82|53.6|53.86|53.64|53.82|53.6|7
1733098690000|2024-12-02 00:18:10|55.11|54.89|55.18|54.96|55.2|54.98|55.11|54.89|13
1733121130000|2024-12-02 06:32:10|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|5
1733098700000|2024-12-02 00:18:20|55.12|54.9|55.2|54.98|55.2|54.98|55.12|54.9|8
1733121140000|2024-12-02 06:32:20|53.76|53.54|53.74|53.52|53.76|53.54|53.72|53.5|7
1733098710000|2024-12-02 00:18:30|55.21|54.99|55.23|55.01|55.25|55.03|55.21|54.99|6
1733121150000|2024-12-02 06:32:30|53.75|53.53|53.75|53.53|53.75|53.53|53.74|53.52|3
1733098720000|2024-12-02 00:18:40|55.21|54.99|55.08|54.86|55.23|55.01|55.07|54.85|19
1733121160000|2024-12-02 06:32:40|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|6
1733098730000|2024-12-02 00:18:50|55.09|54.87|55.13|54.91|55.13|54.91|55.09|54.87|12
1733121170000|2024-12-02 06:32:50|53.69|53.47|53.68|53.46|53.69|53.47|53.68|53.46|2
1733098740000|2024-12-02 00:19:00|55.14|54.92|55.16|54.94|55.16|54.94|55.14|54.92|5
1733121180000|2024-12-02 06:33:00|53.67|53.45|53.7|53.48|53.7|53.48|53.67|53.45|6
1733098750000|2024-12-02 00:19:10|55.15|54.93|55.12|54.9|55.17|54.95|55.08|54.86|15
1733121190000|2024-12-02 06:33:10|53.67|53.45|53.68|53.46|53.69|53.47|53.67|53.45|7
1733098760000|2024-12-02 00:19:20|55.11|54.89|55.15|54.93|55.15|54.93|55.09|54.87|14
1733121200000|2024-12-02 06:33:20|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1733121210000|2024-12-02 06:33:30|53.68|53.46|53.67|53.45|53.68|53.46|53.66|53.44|4
1733098770000|2024-12-02 00:19:30|55.14|54.92|55.01|54.79|55.14|54.92|55|54.78|13
1733121220000|2024-12-02 06:33:40|53.68|53.46|53.65|53.43|53.68|53.46|53.65|53.43|4
1733098780000|2024-12-02 00:19:40|55.02|54.8|55.06|54.84|55.07|54.85|55.02|54.8|8
1733121230000|2024-12-02 06:33:50|53.62|53.4|53.57|53.35|53.62|53.4|53.56|53.34|8
1733098790000|2024-12-02 00:19:50|55.05|54.83|55.05|54.83|55.06|54.84|55.03|54.81|10
1733121240000|2024-12-02 06:34:00|53.59|53.37|53.61|53.39|53.61|53.39|53.59|53.37|3
1733098800000|2024-12-02 00:20:00|55.04|54.82|55.07|54.85|55.07|54.85|55.04|54.82|4
1733121250000|2024-12-02 06:34:10|53.62|53.4|53.55|53.33|53.62|53.4|53.55|53.33|6
1733098810000|2024-12-02 00:20:10|55.09|54.87|55.22|55|55.26|55.04|55.09|54.87|11
1733121260000|2024-12-02 06:34:20|53.54|53.32|53.56|53.34|53.57|53.35|53.54|53.32|8
1733098820000|2024-12-02 00:20:20|55.25|55.03|55.08|54.86|55.25|55.03|55.08|54.86|20
1733121270000|2024-12-02 06:34:30|53.57|53.35|53.61|53.39|53.63|53.41|53.57|53.35|6
1733098830000|2024-12-02 00:20:30|55.09|54.87|55.13|54.91|55.15|54.93|55.09|54.87|10
1733121280000|2024-12-02 06:34:40|53.6|53.38|53.61|53.39|53.61|53.39|53.59|53.37|7
1733098840000|2024-12-02 00:20:40|55.15|54.93|55.18|54.96|55.19|54.97|55.15|54.93|6
1733121290000|2024-12-02 06:34:50|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1733098850000|2024-12-02 00:20:50|55.19|54.97|55.11|54.89|55.19|54.97|55.1|54.88|3
1733121300000|2024-12-02 06:35:00|53.6|53.38|53.67|53.45|53.69|53.47|53.6|53.38|7
1733098860000|2024-12-02 00:21:00|55.19|54.97|55.16|54.94|55.19|54.97|55.16|54.94|3
1733121310000|2024-12-02 06:35:10|53.66|53.44|53.68|53.46|53.68|53.46|53.65|53.43|5
1733098870000|2024-12-02 00:21:10|55.17|54.95|55.19|54.97|55.19|54.97|55.16|54.94|5
1733121320000|2024-12-02 06:35:20|53.67|53.45|53.64|53.42|53.67|53.45|53.64|53.42|6
1733098880000|2024-12-02 00:21:20|55.2|54.98|55.3|55.08|55.31|55.09|55.2|54.98|6
1733121330000|2024-12-02 06:35:30|53.65|53.43|53.64|53.42|53.66|53.44|53.64|53.42|8
1733098890000|2024-12-02 00:21:30|55.31|55.09|55.35|55.13|55.35|55.13|55.31|55.09|4
1733121340000|2024-12-02 06:35:40|53.62|53.4|53.53|53.31|53.63|53.41|53.53|53.31|15
1733098900000|2024-12-02 00:21:40|55.34|55.12|55.3|55.08|55.35|55.13|55.3|55.08|5
1733121350000|2024-12-02 06:35:50|53.54|53.32|53.54|53.32|53.54|53.32|53.52|53.3|7
1733098910000|2024-12-02 00:21:50|55.31|55.09|55.32|55.1|55.32|55.1|55.31|55.09|2
1733121360000|2024-12-02 06:36:00|53.53|53.31|53.47|53.25|53.53|53.31|53.44|53.22|10
1733098920000|2024-12-02 00:22:00|55.33|55.11|55.35|55.13|55.36|55.14|55.29|55.07|5
1733121370000|2024-12-02 06:36:10|53.46|53.24|53.55|53.33|53.55|53.33|53.46|53.24|9
1733098930000|2024-12-02 00:22:10|55.33|55.11|55.16|54.94|55.33|55.11|55.16|54.94|14
1733121380000|2024-12-02 06:36:20|53.56|53.34|53.59|53.37|53.59|53.37|53.56|53.34|7
1733098940000|2024-12-02 00:22:20|55.15|54.93|55.35|55.13|55.36|55.14|55.13|54.91|16
1733121390000|2024-12-02 06:36:30|53.61|53.39|53.67|53.45|53.67|53.45|53.61|53.39|8
1733098950000|2024-12-02 00:22:30|55.37|55.15|55.3|55.08|55.37|55.15|55.27|55.05|12
1733121400000|2024-12-02 06:36:40|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1733098960000|2024-12-02 00:22:40|55.33|55.11|55.33|55.11|55.35|55.13|55.3|55.08|14
1733121410000|2024-12-02 06:36:50|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1733121420000|2024-12-02 06:37:00|53.68|53.46|53.7|53.48|53.7|53.48|53.68|53.46|3
1733098970000|2024-12-02 00:22:50|55.34|55.12|55.22|55|55.35|55.13|55.22|55|12
1733121430000|2024-12-02 06:37:10|53.69|53.47|53.69|53.47|53.69|53.47|53.67|53.45|5
1733098980000|2024-12-02 00:23:00|55.21|54.99|55.19|54.97|55.32|55.1|55.19|54.97|17
1733121440000|2024-12-02 06:37:20|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|2
1733098990000|2024-12-02 00:23:10|55.17|54.95|55.16|54.94|55.17|54.95|55.12|54.9|9
1733121450000|2024-12-02 06:37:30|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1733099000000|2024-12-02 00:23:20|55.17|54.95|55.16|54.94|55.19|54.97|55.16|54.94|6
1733121460000|2024-12-02 06:37:40|53.75|53.53|53.78|53.56|53.8|53.58|53.75|53.53|6
1733099010000|2024-12-02 00:23:30|55.15|54.93|55.22|55|55.22|55|55.15|54.93|3
1733121470000|2024-12-02 06:37:50|53.79|53.57|53.81|53.59|53.81|53.59|53.79|53.57|3
1733099020000|2024-12-02 00:23:40|55.23|55.01|55.29|55.07|55.29|55.07|55.23|55.01|8
1733121480000|2024-12-02 06:38:00|53.83|53.61|53.78|53.56|53.83|53.61|53.78|53.56|3
1733099030000|2024-12-02 00:23:50|55.28|55.06|55.25|55.03|55.29|55.07|55.25|55.03|3
1733121490000|2024-12-02 06:38:10|53.79|53.57|53.8|53.58|53.81|53.59|53.79|53.57|6
1733099040000|2024-12-02 00:24:00|55.22|55|55.27|55.05|55.28|55.06|55.22|55|10
1733121500000|2024-12-02 06:38:20|53.81|53.59|53.8|53.58|53.82|53.6|53.79|53.57|5
1733099050000|2024-12-02 00:24:10|55.28|55.06|55.24|55.02|55.28|55.06|55.23|55.01|8
1733121510000|2024-12-02 06:38:30|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1733099060000|2024-12-02 00:24:20|55.28|55.06|55.25|55.03|55.32|55.1|55.25|55.03|8
1733121520000|2024-12-02 06:38:40|53.8|53.58|53.82|53.6|53.82|53.6|53.79|53.57|5
1733099070000|2024-12-02 00:24:30|55.26|55.04|55.29|55.07|55.3|55.08|55.26|55.04|14
1733121530000|2024-12-02 06:38:50|53.84|53.62|53.94|53.72|53.94|53.72|53.84|53.62|11
1733099080000|2024-12-02 00:24:40|55.28|55.06|55.28|55.06|55.32|55.1|55.27|55.05|11
1733121540000|2024-12-02 06:39:00|53.93|53.71|54.01|53.79|54.01|53.79|53.93|53.71|8
1733099090000|2024-12-02 00:24:50|55.27|55.05|55.27|55.05|55.29|55.07|55.27|55.05|5
1733121550000|2024-12-02 06:39:10|54.02|53.8|54.02|53.8|54.03|53.81|54.02|53.8|3
1733099100000|2024-12-02 00:25:00|55.26|55.04|55.17|54.95|55.26|55.04|55.17|54.95|11
1733121560000|2024-12-02 06:39:20|54.01|53.79|53.99|53.77|54.02|53.8|53.99|53.77|6
1733099110000|2024-12-02 00:25:10|55.18|54.96|55.3|55.08|55.3|55.08|55.18|54.96|17
1733121570000|2024-12-02 06:39:30|53.98|53.76|53.97|53.75|53.98|53.76|53.94|53.72|5
1733099120000|2024-12-02 00:25:20|55.29|55.07|55.1|54.88|55.29|55.07|55.09|54.87|19
1733121580000|2024-12-02 06:39:40|53.99|53.77|54.01|53.79|54.02|53.8|53.99|53.77|4
1733099130000|2024-12-02 00:25:30|55.09|54.87|55.18|54.96|55.19|54.97|55|54.78|14
1733121590000|2024-12-02 06:39:50|54|53.78|53.94|53.72|54|53.78|53.93|53.71|4
1733099140000|2024-12-02 00:25:40|55.19|54.97|55.17|54.95|55.21|54.99|55.16|54.94|11
1733121600000|2024-12-02 06:40:00|53.95|53.73|53.94|53.72|53.95|53.73|53.94|53.72|2
1733099150000|2024-12-02 00:25:50|55.16|54.94|55.15|54.93|55.19|54.97|55.15|54.93|11
1733121610000|2024-12-02 06:40:10|53.93|53.71|53.96|53.74|53.97|53.75|53.93|53.71|10
1733099160000|2024-12-02 00:26:00|55.12|54.9|55.03|54.81|55.18|54.96|55.03|54.81|14
1733121620000|2024-12-02 06:40:20|53.95|53.73|53.91|53.69|53.95|53.73|53.9|53.68|14
1733099170000|2024-12-02 00:26:10|55.04|54.82|54.99|54.77|55.04|54.82|54.98|54.76|10
1733121630000|2024-12-02 06:40:30|53.9|53.68|53.91|53.69|53.92|53.7|53.9|53.68|6
1733099180000|2024-12-02 00:26:20|54.97|54.75|54.97|54.75|54.98|54.76|54.96|54.74|7
1733121640000|2024-12-02 06:40:40|53.92|53.7|53.94|53.72|53.94|53.72|53.92|53.7|3
1733099190000|2024-12-02 00:26:30|55|54.78|54.91|54.69|55|54.78|54.91|54.69|9
1733121650000|2024-12-02 06:40:50|53.96|53.74|53.97|53.75|53.97|53.75|53.96|53.74|4
1733099200000|2024-12-02 00:26:40|54.92|54.7|54.91|54.69|54.92|54.7|54.91|54.69|4
1733121660000|2024-12-02 06:41:00|53.98|53.76|54.01|53.79|54.01|53.79|53.98|53.76|2
1733099210000|2024-12-02 00:26:50|54.93|54.71|54.96|54.74|54.96|54.74|54.92|54.7|9
1733121670000|2024-12-02 06:41:10|54|53.78|54.03|53.81|54.03|53.81|54|53.78|4
1733099220000|2024-12-02 00:27:00|54.92|54.7|54.87|54.65|54.92|54.7|54.86|54.64|6
1733121680000|2024-12-02 06:41:20|54|53.78|53.98|53.76|54|53.78|53.98|53.76|3
1733099230000|2024-12-02 00:27:10|54.86|54.64|54.8|54.58|54.86|54.64|54.8|54.58|11
1733121690000|2024-12-02 06:41:30|53.99|53.77|54.01|53.79|54.01|53.79|53.99|53.77|3
1733099240000|2024-12-02 00:27:20|54.79|54.57|54.71|54.49|54.79|54.57|54.71|54.49|12
1733121700000|2024-12-02 06:41:40|54.02|53.8|54.03|53.81|54.03|53.81|54.02|53.8|2
1733099250000|2024-12-02 00:27:30|54.68|54.46|54.7|54.48|54.74|54.52|54.68|54.46|13
1733121710000|2024-12-02 06:41:50|54.02|53.8|54.01|53.79|54.03|53.81|54.01|53.79|8
1733099260000|2024-12-02 00:27:40|54.69|54.47|54.63|54.41|54.69|54.47|54.63|54.41|5
1733121720000|2024-12-02 06:42:00|54.02|53.8|53.97|53.75|54.02|53.8|53.97|53.75|6
1733099270000|2024-12-02 00:27:50|54.62|54.4|54.62|54.4|54.64|54.42|54.62|54.4|5
1733121730000|2024-12-02 06:42:10|53.96|53.74|53.98|53.76|53.98|53.76|53.96|53.74|3
1733121740000|2024-12-02 06:42:20|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733099280000|2024-12-02 00:28:00|54.63|54.41|54.66|54.44|54.66|54.44|54.63|54.41|10
1733121750000|2024-12-02 06:42:30|53.96|53.74|53.97|53.75|53.97|53.75|53.96|53.74|2
1733099290000|2024-12-02 00:28:10|54.65|54.43|54.7|54.48|54.7|54.48|54.64|54.42|13
1733121760000|2024-12-02 06:42:40|53.96|53.74|53.94|53.72|53.96|53.74|53.94|53.72|3
1733121770000|2024-12-02 06:42:50|53.93|53.71|53.92|53.7|53.93|53.71|53.91|53.69|4
1733099300000|2024-12-02 00:28:20|54.71|54.49|54.81|54.59|54.81|54.59|54.71|54.49|8
1733121780000|2024-12-02 06:43:00|53.93|53.71|53.9|53.68|53.93|53.71|53.9|53.68|5
1733099310000|2024-12-02 00:28:30|54.82|54.6|54.92|54.7|54.92|54.7|54.82|54.6|7
1733121790000|2024-12-02 06:43:10|53.91|53.69|53.93|53.71|53.93|53.71|53.91|53.69|3
1733099320000|2024-12-02 00:28:40|54.91|54.69|54.95|54.73|54.96|54.74|54.91|54.69|6
1733121800000|2024-12-02 06:43:20|53.94|53.72|53.94|53.72|53.94|53.72|53.94|53.72|1
1733099330000|2024-12-02 00:28:50|54.94|54.72|54.96|54.74|54.96|54.74|54.92|54.7|10
1733121810000|2024-12-02 06:43:30|53.93|53.71|53.9|53.68|53.93|53.71|53.9|53.68|2
1733099340000|2024-12-02 00:29:00|54.94|54.72|54.97|54.75|55.02|54.8|54.94|54.72|7
1733121820000|2024-12-02 06:43:40|53.91|53.69|53.93|53.71|53.93|53.71|53.91|53.69|3
1733099350000|2024-12-02 00:29:10|54.96|54.74|55|54.78|55.01|54.79|54.96|54.74|12
1733121830000|2024-12-02 06:43:50|53.94|53.72|53.94|53.72|53.94|53.72|53.94|53.72|1
1733099360000|2024-12-02 00:29:20|55.01|54.79|54.99|54.77|55.01|54.79|54.98|54.76|8
1733121840000|2024-12-02 06:44:00|53.93|53.71|53.92|53.7|53.93|53.71|53.9|53.68|6
1733099370000|2024-12-02 00:29:30|54.97|54.75|54.93|54.71|55|54.78|54.92|54.7|18
1733121850000|2024-12-02 06:44:10|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1733121860000|2024-12-02 06:44:20|53.95|53.73|53.96|53.74|53.96|53.74|53.95|53.73|2
1733099380000|2024-12-02 00:29:40|54.9|54.68|54.83|54.61|54.95|54.73|54.83|54.61|19
1733121870000|2024-12-02 06:44:30|53.98|53.76|53.98|53.76|53.98|53.76|53.97|53.75|3
1733099390000|2024-12-02 00:29:50|54.84|54.62|54.67|54.45|54.87|54.65|54.67|54.45|7
1733121880000|2024-12-02 06:44:40|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1733099400000|2024-12-02 00:30:00|54.68|54.46|54.61|54.39|54.72|54.5|54.61|54.39|11
1733121890000|2024-12-02 06:44:50|54|53.78|54|53.78|54.01|53.79|54|53.78|3
1733099410000|2024-12-02 00:30:10|54.62|54.4|54.6|54.38|54.62|54.4|54.6|54.38|3
1733121900000|2024-12-02 06:45:00|53.98|53.76|53.99|53.77|53.99|53.77|53.98|53.76|6
1733099420000|2024-12-02 00:30:20|54.61|54.39|54.71|54.49|54.71|54.49|54.61|54.39|9
1733121910000|2024-12-02 06:45:10|54|53.78|54.05|53.83|54.05|53.83|54|53.78|5
1733099430000|2024-12-02 00:30:30|54.72|54.5|54.7|54.48|54.76|54.54|54.7|54.48|8
1733121920000|2024-12-02 06:45:20|54.06|53.84|54.09|53.87|54.09|53.87|54.06|53.84|3
1733099440000|2024-12-02 00:30:40|54.69|54.47|54.77|54.55|54.77|54.55|54.69|54.47|15
1733121930000|2024-12-02 06:45:30|54.08|53.86|54.09|53.87|54.09|53.87|54.08|53.86|2
1733099450000|2024-12-02 00:30:50|54.76|54.54|54.77|54.55|54.78|54.56|54.75|54.53|13
1733121940000|2024-12-02 06:45:40|54.08|53.86|54.03|53.81|54.08|53.86|54.03|53.81|5
1733099460000|2024-12-02 00:31:00|54.78|54.56|54.78|54.56|54.78|54.56|54.75|54.53|11
1733121950000|2024-12-02 06:45:50|54.02|53.8|54.04|53.82|54.04|53.82|54.02|53.8|3
1733099470000|2024-12-02 00:31:10|54.77|54.55|54.91|54.69|54.97|54.75|54.76|54.54|14
1733121960000|2024-12-02 06:46:00|54.02|53.8|54.03|53.81|54.04|53.82|53.99|53.77|8
1733099480000|2024-12-02 00:31:20|54.92|54.7|54.88|54.66|54.92|54.7|54.83|54.61|7
1733121970000|2024-12-02 06:46:10|54|53.78|54|53.78|54|53.78|53.97|53.75|6
1733121980000|2024-12-02 06:46:20|54.01|53.79|53.99|53.77|54.01|53.79|53.99|53.77|3
1733099490000|2024-12-02 00:31:30|54.89|54.67|54.94|54.72|54.94|54.72|54.89|54.67|6
1733121990000|2024-12-02 06:46:30|53.98|53.76|54.02|53.8|54.02|53.8|53.98|53.76|6
1733099500000|2024-12-02 00:31:40|54.92|54.7|54.9|54.68|54.93|54.71|54.9|54.68|3
1733122000000|2024-12-02 06:46:40|54.01|53.79|54.01|53.79|54.01|53.79|54.01|53.79|1
1733099510000|2024-12-02 00:31:50|54.91|54.69|54.9|54.68|54.91|54.69|54.88|54.66|4
1733122010000|2024-12-02 06:46:50|54.02|53.8|54.03|53.81|54.03|53.81|54.02|53.8|2
1733099520000|2024-12-02 00:32:00|54.91|54.69|54.87|54.65|54.91|54.69|54.85|54.63|7
1733122020000|2024-12-02 06:47:00|54.04|53.82|54.11|53.89|54.11|53.89|54.04|53.82|7
1733099530000|2024-12-02 00:32:10|54.88|54.66|54.82|54.6|54.88|54.66|54.82|54.6|8
1733122030000|2024-12-02 06:47:10|54.13|53.91|54.14|53.92|54.18|53.96|54.13|53.91|9
1733122040000|2024-12-02 06:47:20|54.13|53.91|54.11|53.89|54.13|53.91|54.1|53.88|8
1733122050000|2024-12-02 06:47:30|54.12|53.9|54.15|53.93|54.15|53.93|54.12|53.9|6
1733099540000|2024-12-02 00:32:20|54.81|54.59|54.77|54.55|54.82|54.6|54.77|54.55|13
1733122060000|2024-12-02 06:47:40|54.14|53.92|54.2|53.98|54.2|53.98|54.14|53.92|8
1733099550000|2024-12-02 00:32:30|54.78|54.56|54.83|54.61|54.83|54.61|54.78|54.56|7
1733122070000|2024-12-02 06:47:50|54.21|53.99|54.21|53.99|54.21|53.99|54.18|53.96|10
1733099560000|2024-12-02 00:32:40|54.85|54.63|54.99|54.77|55|54.78|54.85|54.63|9
1733122080000|2024-12-02 06:48:00|54.22|54|54.21|53.99|54.22|54|54.2|53.98|6
1733099570000|2024-12-02 00:32:50|54.98|54.76|55.05|54.83|55.05|54.83|54.93|54.71|12
1733122090000|2024-12-02 06:48:10|54.2|53.98|54.21|53.99|54.21|53.99|54.17|53.95|6
1733099580000|2024-12-02 00:33:00|55.06|54.84|55.12|54.9|55.13|54.91|55.06|54.84|6
1733122100000|2024-12-02 06:48:20|54.2|53.98|54.2|53.98|54.2|53.98|54.2|53.98|1
1733122110000|2024-12-02 06:48:30|54.21|53.99|54.19|53.97|54.21|53.99|54.18|53.96|5
1733122120000|2024-12-02 06:48:40|54.13|53.91|54.13|53.91|54.13|53.91|54.13|53.91|1
1733099590000|2024-12-02 00:33:10|55.11|54.89|55.17|54.95|55.17|54.95|55.11|54.89|4
1733122130000|2024-12-02 06:48:50|54.12|53.9|54.12|53.9|54.12|53.9|54.12|53.9|1
1733099600000|2024-12-02 00:33:20|55.18|54.96|55.32|55.1|55.32|55.1|55.18|54.96|13
1733122140000|2024-12-02 06:49:00|54.09|53.87|54.22|54|54.22|54|54.09|53.87|9
1733099610000|2024-12-02 00:33:30|55.33|55.11|55.26|55.04|55.33|55.11|55.24|55.02|11
1733122150000|2024-12-02 06:49:10|54.23|54.01|54.24|54.02|54.24|54.02|54.23|54.01|2
1733099620000|2024-12-02 00:33:40|55.28|55.06|55.18|54.96|55.28|55.06|55.18|54.96|5
1733122160000|2024-12-02 06:49:20|54.25|54.03|54.27|54.05|54.29|54.07|54.25|54.03|5
1733099630000|2024-12-02 00:33:50|55.19|54.97|55.18|54.96|55.19|54.97|55.17|54.95|4
1733122170000|2024-12-02 06:49:30|54.28|54.06|54.27|54.05|54.28|54.06|54.27|54.05|2
1733099640000|2024-12-02 00:34:00|55.17|54.95|55.15|54.93|55.18|54.96|55.15|54.93|6
1733122180000|2024-12-02 06:49:40|54.28|54.06|54.28|54.06|54.28|54.06|54.27|54.05|7
1733099650000|2024-12-02 00:34:10|55.16|54.94|55.16|54.94|55.18|54.96|55.16|54.94|3
1733122190000|2024-12-02 06:49:50|54.27|54.05|54.26|54.04|54.27|54.05|54.26|54.04|4
1733099660000|2024-12-02 00:34:20|55.15|54.93|55.09|54.87|55.15|54.93|55.09|54.87|3
1733122200000|2024-12-02 06:50:00|54.24|54.02|54.25|54.03|54.25|54.03|54.23|54.01|4
1733099670000|2024-12-02 00:34:30|55.05|54.83|55.14|54.92|55.15|54.93|55.02|54.8|14
1733122210000|2024-12-02 06:50:10|54.26|54.04|54.27|54.05|54.29|54.07|54.26|54.04|4
1733099680000|2024-12-02 00:34:40|55.15|54.93|55.21|54.99|55.21|54.99|55.13|54.91|11
1733122220000|2024-12-02 06:50:20|54.26|54.04|54.27|54.05|54.27|54.05|54.26|54.04|2
1733099690000|2024-12-02 00:34:50|55.19|54.97|55.19|54.97|55.19|54.97|55.15|54.93|12
1733122230000|2024-12-02 06:50:30|54.28|54.06|54.29|54.07|54.29|54.07|54.28|54.06|2
1733122240000|2024-12-02 06:50:40|54.31|54.09|54.33|54.11|54.33|54.11|54.31|54.09|5
1733099700000|2024-12-02 00:35:00|55.2|54.98|55.13|54.91|55.2|54.98|55.1|54.88|18
1733122250000|2024-12-02 06:50:50|54.32|54.1|54.37|54.15|54.37|54.15|54.32|54.1|5
1733099710000|2024-12-02 00:35:10|55.09|54.87|55.07|54.85|55.19|54.97|55.07|54.85|20
1733122260000|2024-12-02 06:51:00|54.36|54.14|54.37|54.15|54.37|54.15|54.35|54.13|4
1733099720000|2024-12-02 00:35:20|55.06|54.84|54.93|54.71|55.06|54.84|54.92|54.7|14
1733122270000|2024-12-02 06:51:10|54.38|54.16|54.45|54.23|54.45|54.23|54.38|54.16|9
1733099730000|2024-12-02 00:35:30|54.94|54.72|54.97|54.75|54.97|54.75|54.94|54.72|7
1733122280000|2024-12-02 06:51:20|54.46|54.24|54.47|54.25|54.47|54.25|54.46|54.24|2
1733122300000|2024-12-02 06:51:40|54.43|54.21|54.39|54.17|54.43|54.21|54.39|54.17|4
1733122310000|2024-12-02 06:51:50|54.4|54.18|54.39|54.17|54.4|54.18|54.39|54.17|6
1733122320000|2024-12-02 06:52:00|54.4|54.18|54.41|54.19|54.42|54.2|54.4|54.18|6
1733122330000|2024-12-02 06:52:10|54.42|54.2|54.41|54.19|54.42|54.2|54.41|54.19|2
1733122340000|2024-12-02 06:52:20|54.4|54.18|54.4|54.18|54.4|54.18|54.39|54.17|3
1733099740000|2024-12-02 00:35:40|54.98|54.76|55|54.78|55|54.78|54.95|54.73|6
1733122350000|2024-12-02 06:52:30|54.39|54.17|54.39|54.17|54.4|54.18|54.39|54.17|7
1733099750000|2024-12-02 00:35:50|55.01|54.79|55.05|54.83|55.05|54.83|55.01|54.79|2
1733122360000|2024-12-02 06:52:40|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|2
1733099760000|2024-12-02 00:36:00|55.08|54.86|55.05|54.83|55.08|54.86|55.04|54.82|4
1733122370000|2024-12-02 06:52:50|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733099770000|2024-12-02 00:36:10|55.07|54.85|55.12|54.9|55.12|54.9|55.07|54.85|9
1733122380000|2024-12-02 06:53:00|54.37|54.15|54.41|54.19|54.41|54.19|54.37|54.15|3
1733099780000|2024-12-02 00:36:20|55.13|54.91|55.21|54.99|55.21|54.99|55.13|54.91|11
1733122390000|2024-12-02 06:53:10|54.4|54.18|54.35|54.13|54.4|54.18|54.35|54.13|7
1733099790000|2024-12-02 00:36:30|55.2|54.98|55.26|55.04|55.28|55.06|55.19|54.97|11
1733122400000|2024-12-02 06:53:20|54.36|54.14|54.31|54.09|54.36|54.14|54.3|54.08|8
1733099800000|2024-12-02 00:36:40|55.27|55.05|55.4|55.18|55.4|55.18|55.27|55.05|16
1733122410000|2024-12-02 06:53:30|54.32|54.1|54.33|54.11|54.33|54.11|54.32|54.1|2
1733099810000|2024-12-02 00:36:50|55.38|55.16|55.32|55.1|55.41|55.19|55.27|55.05|18
1733122420000|2024-12-02 06:53:40|54.34|54.12|54.34|54.12|54.34|54.12|54.34|54.12|1
1733099820000|2024-12-02 00:37:00|55.3|55.08|55.22|55|55.3|55.08|55.22|55|14
1733122440000|2024-12-02 06:54:00|54.33|54.11|54.32|54.1|54.33|54.11|54.32|54.1|4
1733099830000|2024-12-02 00:37:10|55.25|55.03|55.23|55.01|55.29|55.07|55.22|55|10
1733122450000|2024-12-02 06:54:10|54.33|54.11|54.32|54.1|54.33|54.11|54.31|54.09|4
1733099840000|2024-12-02 00:37:20|55.21|54.99|55.14|54.92|55.21|54.99|55.12|54.9|8
1733122460000|2024-12-02 06:54:20|54.34|54.12|54.34|54.12|54.35|54.13|54.34|54.12|3
1733099850000|2024-12-02 00:37:30|55.15|54.93|55.17|54.95|55.17|54.95|55.14|54.92|8
1733122470000|2024-12-02 06:54:30|54.35|54.13|54.34|54.12|54.35|54.13|54.34|54.12|2
1733099860000|2024-12-02 00:37:40|55.18|54.96|55.11|54.89|55.18|54.96|55.11|54.89|13
1733122500000|2024-12-02 06:55:00|54.33|54.11|54.33|54.11|54.33|54.11|54.33|54.11|1
1733099870000|2024-12-02 00:37:50|55.13|54.91|55.15|54.93|55.15|54.93|55.11|54.89|19
1733122530000|2024-12-02 06:55:30|54.35|54.13|54.43|54.21|54.43|54.21|54.35|54.13|6
1733099880000|2024-12-02 00:38:00|55.16|54.94|55.13|54.91|55.16|54.94|55.11|54.89|8
1733122540000|2024-12-02 06:55:40|54.42|54.2|54.43|54.21|54.43|54.21|54.42|54.2|2
1733099890000|2024-12-02 00:38:10|55.15|54.93|55.13|54.91|55.15|54.93|55.09|54.87|10
1733122550000|2024-12-02 06:55:50|54.45|54.23|54.44|54.22|54.46|54.24|54.42|54.2|9
1733099900000|2024-12-02 00:38:20|55.14|54.92|55.1|54.88|55.14|54.92|55.1|54.88|13
1733122560000|2024-12-02 06:56:00|54.45|54.23|54.43|54.21|54.45|54.23|54.42|54.2|7
1733099910000|2024-12-02 00:38:30|55.09|54.87|55.12|54.9|55.12|54.9|55.09|54.87|6
1733122570000|2024-12-02 06:56:10|54.42|54.2|54.41|54.19|54.42|54.2|54.41|54.19|2
1733099920000|2024-12-02 00:38:40|55.11|54.89|55.1|54.88|55.11|54.89|55.09|54.87|7
1733122580000|2024-12-02 06:56:20|54.4|54.18|54.36|54.14|54.4|54.18|54.36|54.14|4
1733099930000|2024-12-02 00:38:50|55.09|54.87|55.04|54.82|55.09|54.87|55.03|54.81|5
1733122590000|2024-12-02 06:56:30|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733099940000|2024-12-02 00:39:00|55.02|54.8|55.01|54.79|55.02|54.8|54.99|54.77|10
1733122600000|2024-12-02 06:56:40|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733099950000|2024-12-02 00:39:10|55|54.78|55.03|54.81|55.05|54.83|54.99|54.77|10
1733122610000|2024-12-02 06:56:50|54.35|54.13|54.36|54.14|54.36|54.14|54.35|54.13|2
1733099960000|2024-12-02 00:39:20|55.08|54.86|55.08|54.86|55.1|54.88|55.07|54.85|11
1733122620000|2024-12-02 06:57:00|54.35|54.13|54.36|54.14|54.36|54.14|54.35|54.13|2
1733122630000|2024-12-02 06:57:10|54.35|54.13|54.36|54.14|54.36|54.14|54.35|54.13|2
1733122640000|2024-12-02 06:57:20|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733122650000|2024-12-02 06:57:30|54.36|54.14|54.36|54.14|54.36|54.14|54.35|54.13|3
1733122670000|2024-12-02 06:57:50|54.35|54.13|54.36|54.14|54.37|54.15|54.35|54.13|4
1733099970000|2024-12-02 00:39:30|55.07|54.85|55.07|54.85|55.07|54.85|55.02|54.8|10
1733122680000|2024-12-02 06:58:00|54.37|54.15|54.45|54.23|54.45|54.23|54.37|54.15|12
1733099980000|2024-12-02 00:39:40|55.08|54.86|55.07|54.85|55.08|54.86|55.07|54.85|2
1733122690000|2024-12-02 06:58:10|54.46|54.24|54.45|54.23|54.46|54.24|54.45|54.23|2
1733099990000|2024-12-02 00:39:50|55.05|54.83|54.95|54.73|55.05|54.83|54.93|54.71|7
1733122700000|2024-12-02 06:58:20|54.44|54.22|54.47|54.25|54.47|54.25|54.43|54.21|5
1733100000000|2024-12-02 00:40:00|54.94|54.72|55.07|54.85|55.07|54.85|54.94|54.72|8
1733122730000|2024-12-02 06:58:50|54.48|54.26|54.48|54.26|54.48|54.26|54.47|54.25|3
1733100010000|2024-12-02 00:40:10|55.08|54.86|55.08|54.86|55.08|54.86|55.07|54.85|3
1733122740000|2024-12-02 06:59:00|54.47|54.25|54.45|54.23|54.47|54.25|54.45|54.23|3
1733100020000|2024-12-02 00:40:20|55.07|54.85|54.98|54.76|55.08|54.86|54.98|54.76|14
1733122750000|2024-12-02 06:59:10|54.41|54.19|54.38|54.16|54.41|54.19|54.37|54.15|4
1733122760000|2024-12-02 06:59:20|54.39|54.17|54.45|54.23|54.45|54.23|54.39|54.17|9
1733100030000|2024-12-02 00:40:30|54.97|54.75|54.95|54.73|54.97|54.75|54.92|54.7|7
1733122770000|2024-12-02 06:59:30|54.46|54.24|54.46|54.24|54.46|54.24|54.46|54.24|1
1733100040000|2024-12-02 00:40:40|54.93|54.71|54.95|54.73|54.95|54.73|54.93|54.71|4
1733122790000|2024-12-02 06:59:50|54.45|54.23|54.45|54.23|54.45|54.23|54.45|54.23|1
1733100050000|2024-12-02 00:40:50|54.94|54.72|54.78|54.56|54.94|54.72|54.78|54.56|7
1733122810000|2024-12-02 07:00:10|54.42|54.2|54.38|54.16|54.42|54.2|54.36|54.14|6
1733100060000|2024-12-02 00:41:00|54.79|54.57|54.76|54.54|54.79|54.57|54.76|54.54|5
1733122820000|2024-12-02 07:00:20|54.37|54.15|54.36|54.14|54.38|54.16|54.33|54.11|8
1733100080000|2024-12-02 00:41:20|54.77|54.55|54.78|54.56|54.79|54.57|54.77|54.55|3
1733122830000|2024-12-02 07:00:30|54.35|54.13|54.33|54.11|54.36|54.14|54.33|54.11|5
1733100090000|2024-12-02 00:41:30|54.8|54.58|54.83|54.61|54.83|54.61|54.78|54.56|9
1733122840000|2024-12-02 07:00:40|54.29|54.07|54.3|54.08|54.3|54.08|54.28|54.06|6
1733100100000|2024-12-02 00:41:40|54.84|54.62|54.77|54.55|54.84|54.62|54.75|54.53|8
1733122850000|2024-12-02 07:00:50|54.33|54.11|54.38|54.16|54.38|54.16|54.33|54.11|8
1733100110000|2024-12-02 00:41:50|54.8|54.58|54.8|54.58|54.82|54.6|54.79|54.57|8
1733122860000|2024-12-02 07:01:00|54.37|54.15|54.32|54.1|54.37|54.15|54.32|54.1|14
1733100120000|2024-12-02 00:42:00|54.81|54.59|54.8|54.58|54.81|54.59|54.8|54.58|2
1733122870000|2024-12-02 07:01:10|54.31|54.09|54.39|54.17|54.39|54.17|54.31|54.09|8
1733100130000|2024-12-02 00:42:10|54.81|54.59|54.87|54.65|54.88|54.66|54.81|54.59|6
1733122880000|2024-12-02 07:01:20|54.4|54.18|54.39|54.17|54.41|54.19|54.39|54.17|4
1733100140000|2024-12-02 00:42:20|54.88|54.66|54.94|54.72|54.94|54.72|54.88|54.66|5
1733122890000|2024-12-02 07:01:30|54.4|54.18|54.39|54.17|54.41|54.19|54.39|54.17|6
1733100150000|2024-12-02 00:42:30|54.93|54.71|55.05|54.83|55.05|54.83|54.93|54.71|11
1733122900000|2024-12-02 07:01:40|54.4|54.18|54.41|54.19|54.41|54.19|54.4|54.18|2
1733100160000|2024-12-02 00:42:40|55.06|54.84|55.17|54.95|55.18|54.96|55.06|54.84|10
1733122920000|2024-12-02 07:02:00|54.43|54.21|54.43|54.21|54.48|54.26|54.43|54.21|9
1733100170000|2024-12-02 00:42:50|55.15|54.93|55.25|55.03|55.25|55.03|55.14|54.92|13
1733122930000|2024-12-02 07:02:10|54.44|54.22|54.45|54.23|54.46|54.24|54.44|54.22|4
1733100180000|2024-12-02 00:43:00|55.26|55.04|55.05|54.83|55.26|55.04|55.01|54.79|14
1733122940000|2024-12-02 07:02:20|54.43|54.21|54.37|54.15|54.43|54.21|54.37|54.15|8
1733100190000|2024-12-02 00:43:10|55.12|54.9|55.32|55.1|55.32|55.1|55.12|54.9|21
1733122950000|2024-12-02 07:02:30|54.36|54.14|54.41|54.19|54.42|54.2|54.36|54.14|9
1733122960000|2024-12-02 07:02:40|54.42|54.2|54.49|54.27|54.49|54.27|54.41|54.19|7
1733100200000|2024-12-02 00:43:20|55.3|55.08|55.51|55.29|55.54|55.32|55.3|55.08|16
1733122970000|2024-12-02 07:02:50|54.5|54.28|54.52|54.3|54.52|54.3|54.5|54.28|3
1733100210000|2024-12-02 00:43:30|55.48|55.26|55.43|55.21|55.48|55.26|55.42|55.2|6
1733122980000|2024-12-02 07:03:00|54.51|54.29|54.49|54.27|54.51|54.29|54.47|54.25|10
1733100220000|2024-12-02 00:43:40|55.45|55.23|55.57|55.35|55.58|55.36|55.45|55.23|16
1733122990000|2024-12-02 07:03:10|54.48|54.26|54.44|54.22|54.48|54.26|54.39|54.17|12
1733123000000|2024-12-02 07:03:20|54.41|54.19|54.41|54.19|54.41|54.19|54.41|54.19|1
1733123010000|2024-12-02 07:03:30|54.44|54.22|54.4|54.18|54.45|54.23|54.4|54.18|6
1733100230000|2024-12-02 00:43:50|55.58|55.36|55.58|55.36|55.58|55.36|55.56|55.34|6
1733123020000|2024-12-02 07:03:40|54.39|54.17|54.38|54.16|54.39|54.17|54.38|54.16|2
1733100240000|2024-12-02 00:44:00|55.57|55.35|54.75|54.53|55.57|55.35|54.75|54.53|30
1733123030000|2024-12-02 07:03:50|54.39|54.17|54.37|54.15|54.4|54.18|54.37|54.15|5
1733100250000|2024-12-02 00:44:10|54.78|54.56|54.86|54.64|55.06|54.84|54.78|54.56|29
1733123040000|2024-12-02 07:04:00|54.36|54.14|54.32|54.1|54.36|54.14|54.31|54.09|5
1733123050000|2024-12-02 07:04:10|54.3|54.08|54.3|54.08|54.3|54.08|54.3|54.08|1
1733123060000|2024-12-02 07:04:20|54.29|54.07|54.3|54.08|54.3|54.08|54.29|54.07|2
1733100260000|2024-12-02 00:44:20|54.92|54.7|54.95|54.73|54.98|54.76|54.82|54.6|21
1733123070000|2024-12-02 07:04:30|54.31|54.09|54.3|54.08|54.31|54.09|54.3|54.08|6
1733100270000|2024-12-02 00:44:30|54.96|54.74|55.01|54.79|55.11|54.89|54.96|54.74|20
1733123080000|2024-12-02 07:04:40|54.29|54.07|54.29|54.07|54.29|54.07|54.29|54.07|1
1733100280000|2024-12-02 00:44:40|55.02|54.8|55.03|54.81|55.07|54.85|55.01|54.79|10
1733123090000|2024-12-02 07:04:50|54.3|54.08|54.3|54.08|54.3|54.08|54.3|54.08|1
1733100290000|2024-12-02 00:44:50|55.04|54.82|55.07|54.85|55.18|54.96|55.04|54.82|11
1733123100000|2024-12-02 07:05:00|54.28|54.06|54.26|54.04|54.28|54.06|54.26|54.04|3
1733100300000|2024-12-02 00:45:00|55.08|54.86|55.19|54.97|55.19|54.97|55.08|54.86|8
1733123110000|2024-12-02 07:05:10|54.27|54.05|54.29|54.07|54.29|54.07|54.27|54.05|4
1733100310000|2024-12-02 00:45:10|55.22|55|55.18|54.96|55.31|55.09|55.18|54.96|12
1733123120000|2024-12-02 07:05:20|54.31|54.09|54.37|54.15|54.37|54.15|54.31|54.09|5
1733100320000|2024-12-02 00:45:20|55.17|54.95|55.24|55.02|55.29|55.07|55.1|54.88|24
1733123130000|2024-12-02 07:05:30|54.38|54.16|54.38|54.16|54.38|54.16|54.38|54.16|1
1733100330000|2024-12-02 00:45:30|55.27|55.05|55.39|55.17|55.42|55.2|55.27|55.05|19
1733123140000|2024-12-02 07:05:40|54.37|54.15|54.37|54.15|54.37|54.15|54.36|54.14|5
1733100340000|2024-12-02 00:45:40|55.4|55.18|55.33|55.11|55.43|55.21|55.33|55.11|10
1733123150000|2024-12-02 07:05:50|54.38|54.16|54.39|54.17|54.39|54.17|54.38|54.16|2
1733100350000|2024-12-02 00:45:50|55.3|55.08|55.22|55|55.38|55.16|55.22|55|11
1733123160000|2024-12-02 07:06:00|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|4
1733100360000|2024-12-02 00:46:00|55.23|55.01|55.24|55.02|55.29|55.07|55.19|54.97|14
1733123170000|2024-12-02 07:06:10|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|2
1733100370000|2024-12-02 00:46:10|55.25|55.03|55.52|55.3|55.56|55.34|55.25|55.03|16
1733123180000|2024-12-02 07:06:20|54.38|54.16|54.38|54.16|54.38|54.16|54.38|54.16|1
1733100380000|2024-12-02 00:46:20|55.54|55.32|55.49|55.27|55.58|55.36|55.45|55.23|15
1733123190000|2024-12-02 07:06:30|54.37|54.15|54.34|54.12|54.37|54.15|54.34|54.12|3
1733100390000|2024-12-02 00:46:30|55.48|55.26|55.5|55.28|55.5|55.28|55.42|55.2|11
1733123200000|2024-12-02 07:06:40|54.35|54.13|54.35|54.13|54.35|54.13|54.34|54.12|3
1733100400000|2024-12-02 00:46:40|55.51|55.29|55.53|55.31|55.55|55.33|55.51|55.29|12
1733123210000|2024-12-02 07:06:50|54.36|54.14|54.43|54.21|54.43|54.21|54.36|54.14|5
1733100410000|2024-12-02 00:46:50|55.5|55.28|55.41|55.19|55.5|55.28|55.39|55.17|13
1733123220000|2024-12-02 07:07:00|54.44|54.22|54.45|54.23|54.45|54.23|54.44|54.22|2
1733100420000|2024-12-02 00:47:00|55.38|55.16|55.6|55.38|55.6|55.38|55.35|55.13|22
1733123230000|2024-12-02 07:07:10|54.48|54.26|54.51|54.29|54.51|54.29|54.48|54.26|4
1733100430000|2024-12-02 00:47:10|55.59|55.37|55.45|55.23|55.59|55.37|55.39|55.17|14
1733123240000|2024-12-02 07:07:20|54.52|54.3|54.53|54.31|54.56|54.34|54.52|54.3|7
1733100440000|2024-12-02 00:47:20|55.44|55.22|55.27|55.05|55.47|55.25|55.27|55.05|15
1733123250000|2024-12-02 07:07:30|54.54|54.32|54.57|54.35|54.57|54.35|54.54|54.32|4
1733100450000|2024-12-02 00:47:30|55.3|55.08|55.32|55.1|55.35|55.13|55.3|55.08|7
1733123260000|2024-12-02 07:07:40|54.56|54.34|54.57|54.35|54.57|54.35|54.56|54.34|2
1733100460000|2024-12-02 00:47:40|55.31|55.09|55.3|55.08|55.34|55.12|55.28|55.06|10
1733123270000|2024-12-02 07:07:50|54.58|54.36|54.64|54.42|54.64|54.42|54.58|54.36|5
1733100470000|2024-12-02 00:47:50|55.33|55.11|55.49|55.27|55.5|55.28|55.3|55.08|20
1733123280000|2024-12-02 07:08:00|54.68|54.46|54.69|54.47|54.69|54.47|54.68|54.46|2
1733100480000|2024-12-02 00:48:00|55.47|55.25|55.39|55.17|55.5|55.28|55.39|55.17|7
1733123290000|2024-12-02 07:08:10|54.67|54.45|54.63|54.41|54.68|54.46|54.63|54.41|9
1733100490000|2024-12-02 00:48:10|55.37|55.15|55.38|55.16|55.39|55.17|55.33|55.11|15
1733123300000|2024-12-02 07:08:20|54.62|54.4|54.59|54.37|54.62|54.4|54.59|54.37|3
1733100500000|2024-12-02 00:48:20|55.39|55.17|55.62|55.4|55.73|55.51|55.39|55.17|25
1733123310000|2024-12-02 07:08:30|54.58|54.36|54.58|54.36|54.59|54.37|54.58|54.36|3
1733100510000|2024-12-02 00:48:30|55.64|55.42|55.6|55.38|55.72|55.5|55.57|55.35|24
1733123320000|2024-12-02 07:08:40|54.57|54.35|54.52|54.3|54.57|54.35|54.52|54.3|4
1733100520000|2024-12-02 00:48:40|55.62|55.4|55.7|55.48|55.72|55.5|55.6|55.38|20
1733123330000|2024-12-02 07:08:50|54.51|54.29|54.5|54.28|54.51|54.29|54.49|54.27|3
1733100530000|2024-12-02 00:48:50|55.72|55.5|55.63|55.41|55.75|55.53|55.63|55.41|9
1733123340000|2024-12-02 07:09:00|54.49|54.27|54.48|54.26|54.49|54.27|54.48|54.26|2
1733100540000|2024-12-02 00:49:00|55.65|55.43|55.76|55.54|55.76|55.54|55.63|55.41|23
1733123350000|2024-12-02 07:09:10|54.47|54.25|54.46|54.24|54.47|54.25|54.46|54.24|2
1733100550000|2024-12-02 00:49:10|55.77|55.55|55.76|55.54|55.86|55.64|55.76|55.54|22
1733123360000|2024-12-02 07:09:20|54.45|54.23|54.43|54.21|54.46|54.24|54.43|54.21|5
1733100560000|2024-12-02 00:49:20|55.71|55.49|55.75|55.53|55.77|55.55|55.71|55.49|11
1733123370000|2024-12-02 07:09:30|54.42|54.2|54.42|54.2|54.42|54.2|54.42|54.2|1
1733100570000|2024-12-02 00:49:30|55.73|55.51|55.48|55.26|55.73|55.51|55.48|55.26|15
1733123380000|2024-12-02 07:09:40|54.43|54.21|54.46|54.24|54.46|54.24|54.43|54.21|2
1733100580000|2024-12-02 00:49:40|55.49|55.27|55.55|55.33|55.55|55.33|55.48|55.26|10
1733123390000|2024-12-02 07:09:50|54.47|54.25|54.47|54.25|54.47|54.25|54.47|54.25|1
1733100590000|2024-12-02 00:49:50|55.56|55.34|55.46|55.24|55.56|55.34|55.45|55.23|11
1733123400000|2024-12-02 07:10:00|54.48|54.26|54.45|54.23|54.49|54.27|54.45|54.23|5
1733100600000|2024-12-02 00:50:00|55.45|55.23|55.43|55.21|55.5|55.28|55.42|55.2|11
1733123410000|2024-12-02 07:10:10|54.44|54.22|54.44|54.22|54.44|54.22|54.43|54.21|3
1733100610000|2024-12-02 00:50:10|55.42|55.2|55.54|55.32|55.54|55.32|55.39|55.17|15
1733123420000|2024-12-02 07:10:20|54.43|54.21|54.4|54.18|54.43|54.21|54.4|54.18|6
1733123430000|2024-12-02 07:10:30|54.41|54.19|54.36|54.14|54.41|54.19|54.36|54.14|6
1733123440000|2024-12-02 07:10:40|54.35|54.13|54.33|54.11|54.35|54.13|54.33|54.11|6
1733123450000|2024-12-02 07:10:50|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733123460000|2024-12-02 07:11:00|54.37|54.15|54.34|54.12|54.37|54.15|54.32|54.1|10
1733123470000|2024-12-02 07:11:10|54.35|54.13|54.41|54.19|54.41|54.19|54.35|54.13|5
1733123480000|2024-12-02 07:11:20|54.43|54.21|54.43|54.21|54.43|54.21|54.42|54.2|3
1733123500000|2024-12-02 07:11:40|54.42|54.2|54.42|54.2|54.42|54.2|54.42|54.2|1
1733100620000|2024-12-02 00:50:20|55.63|55.41|55.63|55.41|55.65|55.43|55.57|55.35|16
1733123510000|2024-12-02 07:11:50|54.41|54.19|54.35|54.13|54.41|54.19|54.35|54.13|4
1733100630000|2024-12-02 00:50:30|55.59|55.37|55.54|55.32|55.6|55.38|55.54|55.32|8
1733123520000|2024-12-02 07:12:00|54.36|54.14|54.36|54.14|54.37|54.15|54.36|54.14|3
1733100640000|2024-12-02 00:50:40|55.55|55.33|55.55|55.33|55.55|55.33|55.53|55.31|5
1733123530000|2024-12-02 07:12:10|54.37|54.15|54.41|54.19|54.41|54.19|54.37|54.15|4
1733100650000|2024-12-02 00:50:50|55.86|55.64|55.9|55.68|55.96|55.74|55.86|55.64|12
1733123540000|2024-12-02 07:12:20|54.4|54.18|54.38|54.16|54.4|54.18|54.38|54.16|3
1733100660000|2024-12-02 00:51:00|55.89|55.67|55.78|55.56|55.89|55.67|55.58|55.36|19
1733123550000|2024-12-02 07:12:30|54.39|54.17|54.4|54.18|54.41|54.19|54.39|54.17|4
1733100670000|2024-12-02 00:51:10|55.8|55.58|55.94|55.72|55.94|55.72|55.8|55.58|10
1733123560000|2024-12-02 07:12:40|54.41|54.19|54.44|54.22|54.44|54.22|54.41|54.19|4
1733100680000|2024-12-02 00:51:20|55.96|55.74|55.92|55.7|56.07|55.85|55.88|55.66|23
1733123570000|2024-12-02 07:12:50|54.49|54.27|54.52|54.3|54.52|54.3|54.49|54.27|4
1733100690000|2024-12-02 00:51:30|55.98|55.76|56.06|55.84|56.06|55.84|55.93|55.71|13
1733123580000|2024-12-02 07:13:00|54.51|54.29|54.53|54.31|54.53|54.31|54.51|54.29|3
1733100700000|2024-12-02 00:51:40|56.07|55.85|56.15|55.93|56.16|55.94|56.06|55.84|16
1733123590000|2024-12-02 07:13:10|54.54|54.32|54.54|54.32|54.54|54.32|54.53|54.31|3
1733100710000|2024-12-02 00:51:50|56.16|55.94|56.17|55.95|56.19|55.97|56.12|55.9|14
1733123600000|2024-12-02 07:13:20|54.53|54.31|54.54|54.32|54.54|54.32|54.51|54.29|10
1733123610000|2024-12-02 07:13:30|54.53|54.31|54.52|54.3|54.53|54.31|54.51|54.29|4
1733123620000|2024-12-02 07:13:40|54.5|54.28|54.51|54.29|54.51|54.29|54.5|54.28|2
1733123630000|2024-12-02 07:13:50|54.5|54.28|54.5|54.28|54.5|54.28|54.5|54.28|1
1733123640000|2024-12-02 07:14:00|54.48|54.26|54.47|54.25|54.49|54.27|54.46|54.24|6
1733123650000|2024-12-02 07:14:10|54.46|54.24|54.44|54.22|54.46|54.24|54.44|54.22|3
1733100720000|2024-12-02 00:52:00|56.21|55.99|56.11|55.89|56.22|56|56.08|55.86|14
1733123660000|2024-12-02 07:14:20|54.43|54.21|54.39|54.17|54.43|54.21|54.39|54.17|7
1733100730000|2024-12-02 00:52:10|56.12|55.9|56.03|55.81|56.12|55.9|56.02|55.8|13
1733123670000|2024-12-02 07:14:30|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|2
1733100740000|2024-12-02 00:52:20|56.04|55.82|55.99|55.77|56.06|55.84|55.99|55.77|9
1733123680000|2024-12-02 07:14:40|54.38|54.16|54.38|54.16|54.38|54.16|54.37|54.15|3
1733100750000|2024-12-02 00:52:30|55.97|55.75|56.03|55.81|56.03|55.81|55.97|55.75|12
1733123690000|2024-12-02 07:14:50|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733100760000|2024-12-02 00:52:40|56.02|55.8|55.94|55.72|56.02|55.8|55.94|55.72|17
1733123700000|2024-12-02 07:15:00|54.38|54.16|54.38|54.16|54.38|54.16|54.38|54.16|1
1733123710000|2024-12-02 07:15:10|54.37|54.15|54.35|54.13|54.37|54.15|54.35|54.13|3
1733123720000|2024-12-02 07:15:20|54.36|54.14|54.37|54.15|54.37|54.15|54.36|54.14|2
1733123730000|2024-12-02 07:15:30|54.38|54.16|54.38|54.16|54.38|54.16|54.38|54.16|1
1733123740000|2024-12-02 07:15:40|54.39|54.17|54.3|54.08|54.39|54.17|54.3|54.08|8
1733123750000|2024-12-02 07:15:50|54.29|54.07|54.31|54.09|54.33|54.11|54.28|54.06|9
1733123760000|2024-12-02 07:16:00|54.32|54.1|54.28|54.06|54.33|54.11|54.28|54.06|8
1733123770000|2024-12-02 07:16:10|54.27|54.05|54.26|54.04|54.27|54.05|54.26|54.04|2
1733123780000|2024-12-02 07:16:20|54.25|54.03|54.26|54.04|54.27|54.05|54.25|54.03|6
1733123790000|2024-12-02 07:16:30|54.25|54.03|54.2|53.98|54.26|54.04|54.2|53.98|7
1733123810000|2024-12-02 07:16:50|54.19|53.97|54.2|53.98|54.2|53.98|54.19|53.97|4
1733123820000|2024-12-02 07:17:00|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1733100770000|2024-12-02 00:52:50|55.93|55.71|55.84|55.62|55.94|55.72|55.84|55.62|17
1733123830000|2024-12-02 07:17:10|54.2|53.98|54.2|53.98|54.2|53.98|54.2|53.98|1
1733100780000|2024-12-02 00:53:00|55.85|55.63|55.93|55.71|55.94|55.72|55.84|55.62|13
1733123840000|2024-12-02 07:17:20|54.21|53.99|54.2|53.98|54.21|53.99|54.19|53.97|6
1733100790000|2024-12-02 00:53:10|55.92|55.7|55.85|55.63|55.92|55.7|55.84|55.62|9
1733123850000|2024-12-02 07:17:30|54.19|53.97|54.18|53.96|54.19|53.97|54.18|53.96|2
1733100800000|2024-12-02 00:53:20|55.93|55.71|55.86|55.64|55.93|55.71|55.83|55.61|17
1733123860000|2024-12-02 07:17:40|54.17|53.95|54.16|53.94|54.17|53.95|54.16|53.94|2
1733100810000|2024-12-02 00:53:30|55.88|55.66|55.65|55.43|55.9|55.68|55.65|55.43|18
1733123870000|2024-12-02 07:17:50|54.14|53.92|54.12|53.9|54.14|53.92|54.12|53.9|3
1733123880000|2024-12-02 07:18:00|54.11|53.89|54.03|53.81|54.11|53.89|54.03|53.81|9
1733100820000|2024-12-02 00:53:40|55.64|55.42|55.64|55.42|55.67|55.45|55.63|55.41|7
1733123890000|2024-12-02 07:18:10|54.02|53.8|53.98|53.76|54.02|53.8|53.98|53.76|5
1733100830000|2024-12-02 00:53:50|55.63|55.41|55.56|55.34|55.64|55.42|55.56|55.34|10
1733123900000|2024-12-02 07:18:20|53.97|53.75|53.97|53.75|53.98|53.76|53.97|53.75|5
1733100840000|2024-12-02 00:54:00|55.57|55.35|55.39|55.17|55.57|55.35|55.39|55.17|18
1733123940000|2024-12-02 07:19:00|54|53.78|54|53.78|54.01|53.79|54|53.78|3
1733100850000|2024-12-02 00:54:10|55.38|55.16|55.31|55.09|55.39|55.17|55.29|55.07|12
1733123950000|2024-12-02 07:19:10|53.99|53.77|54|53.78|54|53.78|53.99|53.77|4
1733100860000|2024-12-02 00:54:20|55.3|55.08|55.44|55.22|55.48|55.26|55.25|55.03|15
1733123960000|2024-12-02 07:19:20|54.01|53.79|54|53.78|54.01|53.79|54|53.78|6
1733100870000|2024-12-02 00:54:30|55.45|55.23|55.47|55.25|55.47|55.25|55.44|55.22|7
1733123970000|2024-12-02 07:19:30|54.01|53.79|53.99|53.77|54.01|53.79|53.99|53.77|2
1733100880000|2024-12-02 00:54:40|55.46|55.24|55.51|55.29|55.55|55.33|55.46|55.24|9
1733123980000|2024-12-02 07:19:40|53.98|53.76|53.98|53.76|53.98|53.76|53.98|53.76|1
1733100890000|2024-12-02 00:54:50|55.5|55.28|55.5|55.28|55.57|55.35|55.5|55.28|9
1733124010000|2024-12-02 07:20:10|53.97|53.75|53.99|53.77|53.99|53.77|53.97|53.75|3
1733100900000|2024-12-02 00:55:00|55.49|55.27|55.42|55.2|55.49|55.27|55.41|55.19|6
1733124020000|2024-12-02 07:20:20|53.98|53.76|53.97|53.75|53.98|53.76|53.97|53.75|2
1733100910000|2024-12-02 00:55:10|55.44|55.22|55.53|55.31|55.54|55.32|55.44|55.22|10
1733124040000|2024-12-02 07:20:40|53.95|53.73|53.9|53.68|53.95|53.73|53.89|53.67|6
1733100920000|2024-12-02 00:55:20|55.54|55.32|55.46|55.24|55.56|55.34|55.45|55.23|10
1733124050000|2024-12-02 07:20:50|53.89|53.67|53.9|53.68|53.9|53.68|53.89|53.67|2
1733100930000|2024-12-02 00:55:30|55.45|55.23|55.38|55.16|55.45|55.23|55.38|55.16|9
1733124060000|2024-12-02 07:21:00|53.93|53.71|53.95|53.73|53.96|53.74|53.93|53.71|3
1733100940000|2024-12-02 00:55:40|55.37|55.15|55.28|55.06|55.37|55.15|55.27|55.05|11
1733124070000|2024-12-02 07:21:10|53.94|53.72|53.91|53.69|53.94|53.72|53.91|53.69|3
1733100950000|2024-12-02 00:55:50|55.29|55.07|55.41|55.19|55.41|55.19|55.29|55.07|9
1733124080000|2024-12-02 07:21:20|53.9|53.68|53.89|53.67|53.9|53.68|53.89|53.67|2
1733100960000|2024-12-02 00:56:00|55.4|55.18|55.41|55.19|55.42|55.2|55.3|55.08|16
1733124090000|2024-12-02 07:21:30|53.88|53.66|53.84|53.62|53.88|53.66|53.84|53.62|4
1733100970000|2024-12-02 00:56:10|55.42|55.2|55.48|55.26|55.52|55.3|55.42|55.2|12
1733124100000|2024-12-02 07:21:40|53.83|53.61|53.82|53.6|53.83|53.61|53.82|53.6|2
1733100980000|2024-12-02 00:56:20|55.47|55.25|55.41|55.19|55.48|55.26|55.41|55.19|6
1733124110000|2024-12-02 07:21:50|53.8|53.58|53.79|53.57|53.8|53.58|53.79|53.57|2
1733100990000|2024-12-02 00:56:30|55.42|55.2|55.38|55.16|55.42|55.2|55.38|55.16|4
1733124120000|2024-12-02 07:22:00|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733101000000|2024-12-02 00:56:40|55.37|55.15|55.2|54.98|55.37|55.15|55.18|54.96|17
1733124130000|2024-12-02 07:22:10|53.84|53.62|53.84|53.62|53.88|53.66|53.83|53.61|7
1733101010000|2024-12-02 00:56:50|55.18|54.96|55.1|54.88|55.19|54.97|55.1|54.88|9
1733124140000|2024-12-02 07:22:20|53.83|53.61|53.8|53.58|53.83|53.61|53.8|53.58|4
1733101020000|2024-12-02 00:57:00|55.08|54.86|55.06|54.84|55.09|54.87|55.06|54.84|11
1733124150000|2024-12-02 07:22:30|53.79|53.57|53.8|53.58|53.81|53.59|53.79|53.57|4
1733101030000|2024-12-02 00:57:10|55.08|54.86|55.15|54.93|55.15|54.93|55.06|54.84|7
1733124160000|2024-12-02 07:22:40|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1733101040000|2024-12-02 00:57:20|55.19|54.97|55.18|54.96|55.21|54.99|55.13|54.91|11
1733124170000|2024-12-02 07:22:50|53.79|53.57|53.77|53.55|53.79|53.57|53.77|53.55|3
1733101050000|2024-12-02 00:57:30|55.19|54.97|55.2|54.98|55.22|55|55.19|54.97|7
1733124180000|2024-12-02 07:23:00|53.76|53.54|53.78|53.56|53.78|53.56|53.76|53.54|4
1733101060000|2024-12-02 00:57:40|55.06|54.84|55.05|54.83|55.11|54.89|55.05|54.83|10
1733124190000|2024-12-02 07:23:10|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1733101070000|2024-12-02 00:57:50|55.04|54.82|54.95|54.73|55.06|54.84|54.92|54.7|14
1733124200000|2024-12-02 07:23:20|53.76|53.54|53.77|53.55|53.78|53.56|53.75|53.53|5
1733101080000|2024-12-02 00:58:00|54.96|54.74|54.98|54.76|54.99|54.77|54.95|54.73|9
1733124210000|2024-12-02 07:23:30|53.76|53.54|53.76|53.54|53.77|53.55|53.75|53.53|7
1733101090000|2024-12-02 00:58:10|54.99|54.77|55.12|54.9|55.12|54.9|54.99|54.77|7
1733124220000|2024-12-02 07:23:40|53.8|53.58|53.78|53.56|53.81|53.59|53.78|53.56|4
1733124230000|2024-12-02 07:23:50|53.77|53.55|53.67|53.45|53.77|53.55|53.66|53.44|11
1733101100000|2024-12-02 00:58:20|55.09|54.87|55.09|54.87|55.13|54.91|55.09|54.87|6
1733124240000|2024-12-02 07:24:00|53.66|53.44|53.58|53.36|53.67|53.45|53.58|53.36|11
1733124250000|2024-12-02 07:24:10|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|4
1733101110000|2024-12-02 00:58:30|55.1|54.88|55.32|55.1|55.33|55.11|55.1|54.88|12
1733124270000|2024-12-02 07:24:30|53.57|53.35|53.56|53.34|53.58|53.36|53.56|53.34|8
1733101120000|2024-12-02 00:58:40|55.33|55.11|55.29|55.07|55.38|55.16|55.29|55.07|10
1733124280000|2024-12-02 07:24:40|53.57|53.35|53.56|53.34|53.63|53.41|53.56|53.34|11
1733101130000|2024-12-02 00:58:50|55.31|55.09|55.31|55.09|55.31|55.09|55.29|55.07|5
1733124290000|2024-12-02 07:24:50|53.59|53.37|53.6|53.38|53.6|53.38|53.57|53.35|6
1733101140000|2024-12-02 00:59:00|55.3|55.08|55.33|55.11|55.33|55.11|55.29|55.07|5
1733124300000|2024-12-02 07:25:00|53.59|53.37|53.56|53.34|53.59|53.37|53.56|53.34|2
1733101150000|2024-12-02 00:59:10|55.31|55.09|55.33|55.11|55.34|55.12|55.31|55.09|4
1733124310000|2024-12-02 07:25:10|53.54|53.32|53.54|53.32|53.54|53.32|53.52|53.3|4
1733101160000|2024-12-02 00:59:20|55.34|55.12|55.4|55.18|55.4|55.18|55.31|55.09|9
1733124320000|2024-12-02 07:25:20|53.57|53.35|53.71|53.49|53.71|53.49|53.57|53.35|12
1733101170000|2024-12-02 00:59:30|55.41|55.19|55.68|55.46|55.68|55.46|55.41|55.19|14
1733124330000|2024-12-02 07:25:30|53.72|53.5|53.69|53.47|53.72|53.5|53.69|53.47|13
1733101180000|2024-12-02 00:59:40|55.69|55.47|55.79|55.57|55.86|55.64|55.68|55.46|21
1733124340000|2024-12-02 07:25:40|53.7|53.48|53.65|53.43|53.71|53.49|53.64|53.42|12
1733101190000|2024-12-02 00:59:50|55.82|55.6|55.7|55.48|55.82|55.6|55.62|55.4|23
1733124350000|2024-12-02 07:25:50|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1733124360000|2024-12-02 07:26:00|53.62|53.4|53.57|53.35|53.65|53.43|53.57|53.35|10
1733101200000|2024-12-02 01:00:00|55.69|55.47|55.4|55.18|55.7|55.48|55.39|55.17|21
1733124370000|2024-12-02 07:26:10|53.55|53.33|53.51|53.29|53.55|53.33|53.51|53.29|6
1733101210000|2024-12-02 01:00:10|55.35|55.13|55.43|55.21|55.43|55.21|55.23|55.01|22
1733124380000|2024-12-02 07:26:20|53.52|53.3|53.57|53.35|53.57|53.35|53.51|53.29|7
1733101220000|2024-12-02 01:00:20|55.44|55.22|55.56|55.34|55.56|55.34|55.37|55.15|23
1733124390000|2024-12-02 07:26:30|53.58|53.36|53.58|53.36|53.59|53.37|53.58|53.36|3
1733101230000|2024-12-02 01:00:30|55.54|55.32|55.51|55.29|55.54|55.32|55.44|55.22|15
1733124400000|2024-12-02 07:26:40|53.57|53.35|53.64|53.42|53.64|53.42|53.55|53.33|6
1733101240000|2024-12-02 01:00:40|55.53|55.31|55.69|55.47|55.69|55.47|55.47|55.25|13
1733124410000|2024-12-02 07:26:50|53.66|53.44|53.69|53.47|53.7|53.48|53.65|53.43|8
1733101250000|2024-12-02 01:00:50|55.7|55.48|55.57|55.35|55.71|55.49|55.57|55.35|15
1733124420000|2024-12-02 07:27:00|53.68|53.46|53.61|53.39|53.68|53.46|53.61|53.39|12
1733101260000|2024-12-02 01:01:00|55.56|55.34|55.67|55.45|55.71|55.49|55.56|55.34|13
1733124430000|2024-12-02 07:27:10|53.62|53.4|53.64|53.42|53.64|53.42|53.62|53.4|3
1733101270000|2024-12-02 01:01:10|55.66|55.44|55.8|55.58|55.81|55.59|55.56|55.34|21
1733124440000|2024-12-02 07:27:20|53.63|53.41|53.63|53.41|53.67|53.45|53.62|53.4|8
1733101280000|2024-12-02 01:01:20|55.81|55.59|55.83|55.61|55.85|55.63|55.74|55.52|25
1733124450000|2024-12-02 07:27:30|53.64|53.42|53.6|53.38|53.64|53.42|53.6|53.38|5
1733101290000|2024-12-02 01:01:30|55.84|55.62|55.96|55.74|56.01|55.79|55.8|55.58|19
1733124460000|2024-12-02 07:27:40|53.59|53.37|53.58|53.36|53.59|53.37|53.57|53.35|12
1733101300000|2024-12-02 01:01:40|55.91|55.69|55.84|55.62|55.91|55.69|55.78|55.56|16
1733124470000|2024-12-02 07:27:50|53.59|53.37|53.61|53.39|53.61|53.39|53.59|53.37|2
1733101310000|2024-12-02 01:01:50|55.83|55.61|55.71|55.49|55.83|55.61|55.69|55.47|20
1733124480000|2024-12-02 07:28:00|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1733101320000|2024-12-02 01:02:00|55.69|55.47|55.64|55.42|55.69|55.47|55.55|55.33|13
1733124490000|2024-12-02 07:28:10|53.62|53.4|53.6|53.38|53.62|53.4|53.59|53.37|6
1733101330000|2024-12-02 01:02:10|55.66|55.44|55.8|55.58|55.8|55.58|55.66|55.44|19
1733124500000|2024-12-02 07:28:20|53.59|53.37|53.52|53.3|53.59|53.37|53.52|53.3|8
1733101340000|2024-12-02 01:02:20|55.81|55.59|55.82|55.6|55.84|55.62|55.81|55.59|5
1733124510000|2024-12-02 07:28:30|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|3
1733101350000|2024-12-02 01:02:30|55.83|55.61|55.71|55.49|55.95|55.73|55.69|55.47|20
1733124520000|2024-12-02 07:28:40|53.5|53.28|53.49|53.27|53.5|53.28|53.48|53.26|6
1733101360000|2024-12-02 01:02:40|55.62|55.4|55.66|55.44|55.66|55.44|55.59|55.37|11
1733124530000|2024-12-02 07:28:50|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1733101370000|2024-12-02 01:02:50|55.69|55.47|55.55|55.33|55.71|55.49|55.55|55.33|18
1733124540000|2024-12-02 07:29:00|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1733124550000|2024-12-02 07:29:10|53.53|53.31|53.55|53.33|53.55|53.33|53.53|53.31|5
1733101380000|2024-12-02 01:03:00|55.57|55.35|55.48|55.26|55.58|55.36|55.45|55.23|14
1733124560000|2024-12-02 07:29:20|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733101390000|2024-12-02 01:03:10|55.49|55.27|55.49|55.27|55.56|55.34|55.49|55.27|8
1733124570000|2024-12-02 07:29:30|53.55|53.33|53.57|53.35|53.59|53.37|53.55|53.33|8
1733101400000|2024-12-02 01:03:20|55.46|55.24|55.55|55.33|55.62|55.4|55.45|55.23|24
1733124580000|2024-12-02 07:29:40|53.56|53.34|53.57|53.35|53.57|53.35|53.55|53.33|8
1733101410000|2024-12-02 01:03:30|55.51|55.29|55.37|55.15|55.54|55.32|55.37|55.15|21
1733124590000|2024-12-02 07:29:50|53.58|53.36|53.62|53.4|53.62|53.4|53.58|53.36|4
1733101420000|2024-12-02 01:03:40|55.38|55.16|55.43|55.21|55.43|55.21|55.35|55.13|22
1733101430000|2024-12-02 01:03:50|55.44|55.22|55.51|55.29|55.51|55.29|55.44|55.22|9
1733124600000|2024-12-02 07:30:00|53.64|53.42|53.62|53.4|53.68|53.46|53.62|53.4|12
1733124620000|2024-12-02 07:30:20|53.63|53.41|53.64|53.42|53.65|53.43|53.63|53.41|4
1733101440000|2024-12-02 01:04:00|55.52|55.3|55.51|55.29|55.57|55.35|55.46|55.24|16
1733124630000|2024-12-02 07:30:30|53.66|53.44|53.66|53.44|53.68|53.46|53.65|53.43|11
1733101450000|2024-12-02 01:04:10|55.5|55.28|55.48|55.26|55.52|55.3|55.46|55.24|14
1733124640000|2024-12-02 07:30:40|53.65|53.43|53.57|53.35|53.65|53.43|53.57|53.35|9
1733101460000|2024-12-02 01:04:20|55.5|55.28|55.5|55.28|55.53|55.31|55.48|55.26|14
1733124660000|2024-12-02 07:31:00|53.56|53.34|53.56|53.34|53.56|53.34|53.55|53.33|3
1733101470000|2024-12-02 01:04:30|55.52|55.3|55.52|55.3|55.63|55.41|55.52|55.3|19
1733124670000|2024-12-02 07:31:10|53.55|53.33|53.52|53.3|53.55|53.33|53.49|53.27|10
1733101480000|2024-12-02 01:04:40|55.48|55.26|55.53|55.31|55.59|55.37|55.46|55.24|22
1733124680000|2024-12-02 07:31:20|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1733101490000|2024-12-02 01:04:50|55.56|55.34|55.46|55.24|55.56|55.34|55.46|55.24|20
1733124690000|2024-12-02 07:31:30|53.54|53.32|53.63|53.41|53.64|53.42|53.54|53.32|7
1733101500000|2024-12-02 01:05:00|55.47|55.25|55.68|55.46|55.68|55.46|55.42|55.2|12
1733124700000|2024-12-02 07:31:40|53.64|53.42|53.62|53.4|53.66|53.44|53.62|53.4|9
1733101510000|2024-12-02 01:05:10|55.7|55.48|55.48|55.26|55.72|55.5|55.47|55.25|21
1733124710000|2024-12-02 07:31:50|53.61|53.39|53.57|53.35|53.61|53.39|53.56|53.34|6
1733101520000|2024-12-02 01:05:20|55.47|55.25|55.67|55.45|55.67|55.45|55.47|55.25|15
1733124720000|2024-12-02 07:32:00|53.56|53.34|53.5|53.28|53.56|53.34|53.49|53.27|8
1733101530000|2024-12-02 01:05:30|55.66|55.44|55.71|55.49|55.71|55.49|55.63|55.41|13
1733124730000|2024-12-02 07:32:10|53.51|53.29|53.56|53.34|53.57|53.35|53.51|53.29|9
1733101540000|2024-12-02 01:05:40|55.7|55.48|55.59|55.37|55.7|55.48|55.59|55.37|10
1733124740000|2024-12-02 07:32:20|53.57|53.35|53.55|53.33|53.57|53.35|53.52|53.3|9
1733124750000|2024-12-02 07:32:30|53.56|53.34|53.52|53.3|53.56|53.34|53.52|53.3|4
1733101550000|2024-12-02 01:05:50|55.54|55.32|55.53|55.31|55.62|55.4|55.5|55.28|22
1733124760000|2024-12-02 07:32:40|53.53|53.31|53.56|53.34|53.56|53.34|53.53|53.31|9
1733101560000|2024-12-02 01:06:00|55.57|55.35|55.44|55.22|55.6|55.38|55.44|55.22|24
1733124770000|2024-12-02 07:32:50|53.57|53.35|53.6|53.38|53.61|53.39|53.57|53.35|9
1733101570000|2024-12-02 01:06:10|55.41|55.19|55.42|55.2|55.43|55.21|55.41|55.19|9
1733124780000|2024-12-02 07:33:00|53.59|53.37|53.61|53.39|53.63|53.41|53.57|53.35|9
1733101580000|2024-12-02 01:06:20|55.41|55.19|55.4|55.18|55.41|55.19|55.38|55.16|6
1733124790000|2024-12-02 07:33:10|53.64|53.42|53.7|53.48|53.71|53.49|53.64|53.42|9
1733101590000|2024-12-02 01:06:30|55.41|55.19|55.41|55.19|55.41|55.19|55.37|55.15|7
1733124800000|2024-12-02 07:33:20|53.69|53.47|53.67|53.45|53.69|53.47|53.65|53.43|10
1733101600000|2024-12-02 01:06:40|55.4|55.18|55.41|55.19|55.41|55.19|55.37|55.15|5
1733124810000|2024-12-02 07:33:30|53.68|53.46|53.68|53.46|53.72|53.5|53.68|53.46|6
1733101610000|2024-12-02 01:06:50|55.4|55.18|55.4|55.18|55.4|55.18|55.39|55.17|7
1733124820000|2024-12-02 07:33:40|53.69|53.47|53.53|53.31|53.7|53.48|53.53|53.31|7
1733101620000|2024-12-02 01:07:00|55.41|55.19|55.38|55.16|55.43|55.21|55.38|55.16|9
1733124830000|2024-12-02 07:33:50|53.54|53.32|53.47|53.25|53.57|53.35|53.46|53.24|13
1733101630000|2024-12-02 01:07:10|55.33|55.11|55.33|55.11|55.4|55.18|55.31|55.09|19
1733124840000|2024-12-02 07:34:00|53.46|53.24|53.53|53.31|53.53|53.31|53.45|53.23|4
1733101640000|2024-12-02 01:07:20|55.34|55.12|55.41|55.19|55.41|55.19|55.32|55.1|13
1733124850000|2024-12-02 07:34:10|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|2
1733101650000|2024-12-02 01:07:30|55.39|55.17|55.27|55.05|55.39|55.17|55.27|55.05|20
1733124860000|2024-12-02 07:34:20|53.49|53.27|53.48|53.26|53.49|53.27|53.47|53.25|6
1733124870000|2024-12-02 07:34:30|53.49|53.27|53.48|53.26|53.49|53.27|53.47|53.25|6
1733101660000|2024-12-02 01:07:40|55.24|55.02|55.34|55.12|55.37|55.15|55.23|55.01|14
1733124880000|2024-12-02 07:34:40|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|3
1733101670000|2024-12-02 01:07:50|55.35|55.13|55.47|55.25|55.51|55.29|55.35|55.13|13
1733124890000|2024-12-02 07:34:50|53.45|53.23|53.36|53.14|53.45|53.23|53.36|53.14|7
1733101680000|2024-12-02 01:08:00|55.5|55.28|55.54|55.32|55.55|55.33|55.5|55.28|12
1733124900000|2024-12-02 07:35:00|53.27|53.05|53.19|52.97|53.27|53.05|53.19|52.97|4
1733101690000|2024-12-02 01:08:10|55.58|55.36|55.54|55.32|55.61|55.39|55.54|55.32|7
1733124910000|2024-12-02 07:35:10|53.23|53.01|53.24|53.02|53.26|53.04|53.23|53.01|7
1733101700000|2024-12-02 01:08:20|55.57|55.35|55.52|55.3|55.57|55.35|55.52|55.3|4
1733124920000|2024-12-02 07:35:20|53.25|53.03|53.19|52.97|53.25|53.03|53.17|52.95|7
1733101710000|2024-12-02 01:08:30|55.56|55.34|55.58|55.36|55.58|55.36|55.56|55.34|3
1733124930000|2024-12-02 07:35:30|53.15|52.93|53.17|52.95|53.19|52.97|53.12|52.9|9
1733101720000|2024-12-02 01:08:40|55.59|55.37|55.65|55.43|55.65|55.43|55.59|55.37|11
1733124940000|2024-12-02 07:35:40|53.16|52.94|53.17|52.95|53.17|52.95|53.14|52.92|5
1733101730000|2024-12-02 01:08:50|55.66|55.44|55.65|55.43|55.66|55.44|55.63|55.41|5
1733124950000|2024-12-02 07:35:50|53.16|52.94|53.18|52.96|53.18|52.96|53.15|52.93|7
1733101740000|2024-12-02 01:09:00|55.64|55.42|55.66|55.44|55.66|55.44|55.64|55.42|5
1733124960000|2024-12-02 07:36:00|53.17|52.95|53.19|52.97|53.19|52.97|53.12|52.9|11
1733101750000|2024-12-02 01:09:10|55.65|55.43|55.77|55.55|55.8|55.58|55.64|55.42|13
1733124970000|2024-12-02 07:36:10|53.15|52.93|53.14|52.92|53.16|52.94|53.14|52.92|6
1733124980000|2024-12-02 07:36:20|53.13|52.91|53.09|52.87|53.13|52.91|53.05|52.83|15
1733101760000|2024-12-02 01:09:20|55.76|55.54|55.8|55.58|55.83|55.61|55.75|55.53|16
1733124990000|2024-12-02 07:36:30|53.06|52.84|53.05|52.83|53.1|52.88|53.03|52.81|11
1733101770000|2024-12-02 01:09:30|55.81|55.59|55.85|55.63|55.86|55.64|55.81|55.59|8
1733125000000|2024-12-02 07:36:40|53.04|52.82|53.03|52.81|53.05|52.83|53.02|52.8|11
1733101780000|2024-12-02 01:09:40|55.84|55.62|55.85|55.63|55.85|55.63|55.83|55.61|6
1733125010000|2024-12-02 07:36:50|53.02|52.8|52.96|52.74|53.03|52.81|52.96|52.74|6
1733101790000|2024-12-02 01:09:50|55.84|55.62|55.8|55.58|55.86|55.64|55.8|55.58|16
1733125050000|2024-12-02 07:37:30|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1733101800000|2024-12-02 01:10:00|55.79|55.57|55.75|55.53|55.89|55.67|55.74|55.52|15
1733125060000|2024-12-02 07:37:40|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1733101810000|2024-12-02 01:10:10|55.72|55.5|55.72|55.5|55.72|55.5|55.68|55.46|8
1733125070000|2024-12-02 07:37:50|52.99|52.77|53.03|52.81|53.03|52.81|52.99|52.77|4
1733101820000|2024-12-02 01:10:20|55.75|55.53|55.85|55.63|55.86|55.64|55.72|55.5|8
1733125080000|2024-12-02 07:38:00|53.04|52.82|53.08|52.86|53.09|52.87|53.04|52.82|9
1733101830000|2024-12-02 01:10:30|55.86|55.64|56.01|55.79|56.01|55.79|55.86|55.64|12
1733125090000|2024-12-02 07:38:10|53.1|52.88|53.11|52.89|53.13|52.91|53.1|52.88|6
1733101840000|2024-12-02 01:10:40|55.99|55.77|56|55.78|56|55.78|55.97|55.75|7
1733125100000|2024-12-02 07:38:20|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|5
1733101850000|2024-12-02 01:10:50|56.01|55.79|56.02|55.8|56.02|55.8|55.98|55.76|8
1733125110000|2024-12-02 07:38:30|53.13|52.91|53.16|52.94|53.17|52.95|53.13|52.91|5
1733101860000|2024-12-02 01:11:00|56.03|55.81|56.05|55.83|56.07|55.85|56.01|55.79|12
1733125120000|2024-12-02 07:38:40|53.17|52.95|53.25|53.03|53.25|53.03|53.17|52.95|9
1733101870000|2024-12-02 01:11:10|56.07|55.85|56.08|55.86|56.08|55.86|56.07|55.85|2
1733125130000|2024-12-02 07:38:50|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|4
1733101880000|2024-12-02 01:11:20|56.05|55.83|56.08|55.86|56.09|55.87|56.05|55.83|7
1733125140000|2024-12-02 07:39:00|53.23|53.01|53.12|52.9|53.25|53.03|53.12|52.9|10
1733101900000|2024-12-02 01:11:40|56.09|55.87|56.24|56.02|56.24|56.02|56.09|55.87|8
1733125150000|2024-12-02 07:39:10|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1733101910000|2024-12-02 01:11:50|56.25|56.03|56.32|56.1|56.32|56.1|56.25|56.03|14
1733125160000|2024-12-02 07:39:20|53.15|52.93|53.14|52.92|53.15|52.93|53.13|52.91|8
1733101920000|2024-12-02 01:12:00|56.31|56.09|56.27|56.05|56.31|56.09|56.25|56.03|9
1733125170000|2024-12-02 07:39:30|53.15|52.93|53.12|52.9|53.16|52.94|53.12|52.9|6
1733101930000|2024-12-02 01:12:10|56.32|56.1|56.26|56.04|56.43|56.21|56.26|56.04|20
1733125180000|2024-12-02 07:39:40|53.11|52.89|53.14|52.92|53.15|52.93|53.11|52.89|5
1733101940000|2024-12-02 01:12:20|56.28|56.06|56.24|56.02|56.32|56.1|56.2|55.98|15
1733125190000|2024-12-02 07:39:50|53.15|52.93|53.16|52.94|53.16|52.94|53.14|52.92|4
1733101950000|2024-12-02 01:12:30|56.3|56.08|56.27|56.05|56.32|56.1|56.27|56.05|13
1733125200000|2024-12-02 07:40:00|53.15|52.93|53.18|52.96|53.18|52.96|53.14|52.92|12
1733101960000|2024-12-02 01:12:40|56.25|56.03|56.29|56.07|56.3|56.08|56.23|56.01|17
1733125210000|2024-12-02 07:40:10|53.17|52.95|53.18|52.96|53.19|52.97|53.17|52.95|4
1733101970000|2024-12-02 01:12:50|56.28|56.06|56.4|56.18|56.41|56.19|56.28|56.06|19
1733125220000|2024-12-02 07:40:20|53.15|52.93|53.13|52.91|53.16|52.94|53.13|52.91|5
1733101980000|2024-12-02 01:13:00|56.38|56.16|56.36|56.14|56.38|56.16|56.34|56.12|13
1733125230000|2024-12-02 07:40:30|53.12|52.9|53.14|52.92|53.14|52.92|53.12|52.9|5
1733101990000|2024-12-02 01:13:10|56.37|56.15|56.47|56.25|56.47|56.25|56.37|56.15|16
1733125240000|2024-12-02 07:40:40|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|4
1733102000000|2024-12-02 01:13:20|56.49|56.27|56.72|56.5|56.74|56.52|56.49|56.27|15
1733125250000|2024-12-02 07:40:50|53.13|52.91|53.14|52.92|53.14|52.92|53.12|52.9|6
1733102010000|2024-12-02 01:13:30|56.71|56.49|56.7|56.48|56.72|56.5|56.66|56.44|7
1733125260000|2024-12-02 07:41:00|53.16|52.94|53.25|53.03|53.25|53.03|53.16|52.94|6
1733102020000|2024-12-02 01:13:40|56.72|56.5|56.77|56.55|56.77|56.55|56.72|56.5|12
1733125270000|2024-12-02 07:41:10|53.26|53.04|53.28|53.06|53.29|53.07|53.26|53.04|6
1733102030000|2024-12-02 01:13:50|56.78|56.56|56.86|56.64|56.86|56.64|56.78|56.56|6
1733125280000|2024-12-02 07:41:20|53.29|53.07|53.33|53.11|53.33|53.11|53.29|53.07|6
1733102040000|2024-12-02 01:14:00|56.81|56.59|56.84|56.62|56.84|56.62|56.79|56.57|9
1733125290000|2024-12-02 07:41:30|53.32|53.1|53.19|52.97|53.36|53.14|53.15|52.93|12
1733102050000|2024-12-02 01:14:10|56.85|56.63|56.93|56.71|56.93|56.71|56.85|56.63|14
1733125300000|2024-12-02 07:41:40|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1733125310000|2024-12-02 07:41:50|53.18|52.96|53.18|52.96|53.21|52.99|53.18|52.96|7
1733102060000|2024-12-02 01:14:20|56.92|56.7|56.88|56.66|56.93|56.71|56.88|56.66|11
1733125320000|2024-12-02 07:42:00|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1733102070000|2024-12-02 01:14:30|56.87|56.65|56.84|56.62|56.87|56.65|56.77|56.55|12
1733125330000|2024-12-02 07:42:10|53.19|52.97|53.2|52.98|53.2|52.98|53.18|52.96|4
1733102080000|2024-12-02 01:14:40|56.83|56.61|56.83|56.61|56.83|56.61|56.79|56.57|3
1733125340000|2024-12-02 07:42:20|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1733102090000|2024-12-02 01:14:50|56.84|56.62|56.84|56.62|56.88|56.66|56.82|56.6|12
1733125350000|2024-12-02 07:42:30|53.18|52.96|53.18|52.96|53.19|52.97|53.16|52.94|6
1733102100000|2024-12-02 01:15:00|56.83|56.61|56.79|56.57|56.84|56.62|56.78|56.56|9
1733125360000|2024-12-02 07:42:40|53.19|52.97|53.17|52.95|53.19|52.97|53.17|52.95|3
1733102110000|2024-12-02 01:15:10|56.77|56.55|56.61|56.39|56.78|56.56|56.58|56.36|23
1733125370000|2024-12-02 07:42:50|53.18|52.96|53.17|52.95|53.19|52.97|53.17|52.95|8
1733125380000|2024-12-02 07:43:00|53.16|52.94|53.15|52.93|53.16|52.94|53.14|52.92|9
1733102120000|2024-12-02 01:15:20|56.58|56.36|56.54|56.32|56.61|56.39|56.54|56.32|15
1733125390000|2024-12-02 07:43:10|53.16|52.94|53.16|52.94|53.17|52.95|53.16|52.94|3
1733102130000|2024-12-02 01:15:30|56.55|56.33|56.68|56.46|56.73|56.51|56.52|56.3|19
1733125400000|2024-12-02 07:43:20|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733102140000|2024-12-02 01:15:40|56.71|56.49|56.57|56.35|56.71|56.49|56.57|56.35|24
1733125410000|2024-12-02 07:43:30|53.14|52.92|53.14|52.92|53.15|52.93|53.14|52.92|5
1733102150000|2024-12-02 01:15:50|56.59|56.37|56.59|56.37|56.6|56.38|56.48|56.26|16
1733125420000|2024-12-02 07:43:40|53.15|52.93|53.14|52.92|53.15|52.93|53.13|52.91|6
1733102160000|2024-12-02 01:16:00|56.58|56.36|56.56|56.34|56.59|56.37|56.52|56.3|16
1733125430000|2024-12-02 07:43:50|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733102170000|2024-12-02 01:16:10|56.57|56.35|56.59|56.37|56.61|56.39|56.53|56.31|17
1733125440000|2024-12-02 07:44:00|53.18|52.96|53.18|52.96|53.2|52.98|53.18|52.96|5
1733102180000|2024-12-02 01:16:20|56.61|56.39|56.73|56.51|56.75|56.53|56.59|56.37|17
1733125450000|2024-12-02 07:44:10|53.19|52.97|53.19|52.97|53.19|52.97|53.18|52.96|3
1733102190000|2024-12-02 01:16:30|56.74|56.52|56.72|56.5|56.79|56.57|56.72|56.5|15
1733125460000|2024-12-02 07:44:20|53.18|52.96|53.18|52.96|53.19|52.97|53.15|52.93|12
1733102200000|2024-12-02 01:16:40|56.71|56.49|56.68|56.46|56.71|56.49|56.64|56.42|12
1733125470000|2024-12-02 07:44:30|53.19|52.97|53.15|52.93|53.21|52.99|53.15|52.93|5
1733102210000|2024-12-02 01:16:50|56.69|56.47|56.64|56.42|56.69|56.47|56.64|56.42|12
1733125480000|2024-12-02 07:44:40|53.14|52.92|53.13|52.91|53.14|52.92|53.11|52.89|7
1733102220000|2024-12-02 01:17:00|56.61|56.39|56.76|56.54|56.81|56.59|56.58|56.36|21
1733125490000|2024-12-02 07:44:50|53.14|52.92|53.18|52.96|53.18|52.96|53.13|52.91|10
1733102230000|2024-12-02 01:17:10|56.78|56.56|56.93|56.71|56.93|56.71|56.78|56.56|15
1733125500000|2024-12-02 07:45:00|53.17|52.95|53.17|52.95|53.18|52.96|53.17|52.95|7
1733102240000|2024-12-02 01:17:20|56.94|56.72|57.04|56.82|57.04|56.82|56.94|56.72|12
1733125510000|2024-12-02 07:45:10|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|5
1733102250000|2024-12-02 01:17:30|57.13|56.91|57.15|56.93|57.24|57.02|57.13|56.91|20
1733125520000|2024-12-02 07:45:20|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1733102260000|2024-12-02 01:17:40|57.14|56.92|57.2|56.98|57.2|56.98|57.09|56.87|20
1733125530000|2024-12-02 07:45:30|53.19|52.97|53.19|52.97|53.2|52.98|53.19|52.97|3
1733102270000|2024-12-02 01:17:50|57.19|56.97|57.16|56.94|57.19|56.97|57.08|56.86|16
1733125540000|2024-12-02 07:45:40|53.18|52.96|53.13|52.91|53.18|52.96|53.13|52.91|5
1733102280000|2024-12-02 01:18:00|57.17|56.95|57|56.78|57.18|56.96|56.96|56.74|23
1733125550000|2024-12-02 07:45:50|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1733102290000|2024-12-02 01:18:10|57.01|56.79|57.18|56.96|57.2|56.98|57.01|56.79|18
1733125560000|2024-12-02 07:46:00|53.13|52.91|53.13|52.91|53.14|52.92|53.13|52.91|3
1733102300000|2024-12-02 01:18:20|57.17|56.95|57.25|57.03|57.27|57.05|57.16|56.94|15
1733125570000|2024-12-02 07:46:10|53.14|52.92|53.21|52.99|53.21|52.99|53.14|52.92|5
1733102310000|2024-12-02 01:18:30|57.26|57.04|57.26|57.04|57.26|57.04|57.25|57.03|3
1733125580000|2024-12-02 07:46:20|53.24|53.02|53.14|52.92|53.24|53.02|53.13|52.91|4
1733102320000|2024-12-02 01:18:40|57.25|57.03|57.13|56.91|57.26|57.04|57.13|56.91|9
1733125590000|2024-12-02 07:46:30|53.16|52.94|53.2|52.98|53.2|52.98|53.16|52.94|5
1733102330000|2024-12-02 01:18:50|57.15|56.93|57.18|56.96|57.2|56.98|57.12|56.9|12
1733125600000|2024-12-02 07:46:40|53.21|52.99|53.23|53.01|53.25|53.03|53.2|52.98|6
1733102340000|2024-12-02 01:19:00|57.17|56.95|57.19|56.97|57.19|56.97|57.15|56.93|14
1733125610000|2024-12-02 07:46:50|53.25|53.03|53.19|52.97|53.25|53.03|53.19|52.97|5
1733102350000|2024-12-02 01:19:10|57.2|56.98|57.35|57.13|57.39|57.17|57.2|56.98|12
1733125620000|2024-12-02 07:47:00|53.2|52.98|53.12|52.9|53.2|52.98|53.12|52.9|8
1733102360000|2024-12-02 01:19:20|57.34|57.12|57.43|57.21|57.47|57.25|57.32|57.1|13
1733125630000|2024-12-02 07:47:10|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|5
1733102370000|2024-12-02 01:19:30|57.44|57.22|57.36|57.14|57.45|57.23|57.36|57.14|10
1733125640000|2024-12-02 07:47:20|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1733102380000|2024-12-02 01:19:40|57.35|57.13|57.43|57.21|57.43|57.21|57.35|57.13|7
1733125660000|2024-12-02 07:47:40|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1733102390000|2024-12-02 01:19:50|57.41|57.19|57.36|57.14|57.42|57.2|57.36|57.14|5
1733125670000|2024-12-02 07:47:50|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1733102400000|2024-12-02 01:20:00|57.33|57.11|57.31|57.09|57.33|57.11|57.2|56.98|15
1733125680000|2024-12-02 07:48:00|53.1|52.88|53.07|52.85|53.1|52.88|53.05|52.83|11
1733102410000|2024-12-02 01:20:10|57.27|57.05|57.12|56.9|57.31|57.09|57.12|56.9|19
1733125690000|2024-12-02 07:48:10|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1733102420000|2024-12-02 01:20:20|57.15|56.93|57.23|57.01|57.23|57.01|57.15|56.93|6
1733125700000|2024-12-02 07:48:20|53.04|52.82|53.06|52.84|53.06|52.84|53.04|52.82|3
1733102430000|2024-12-02 01:20:30|57.28|57.06|57.43|57.21|57.43|57.21|57.28|57.06|13
1733125710000|2024-12-02 07:48:30|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733102440000|2024-12-02 01:20:40|57.45|57.23|57.46|57.24|57.46|57.24|57.44|57.22|6
1733125720000|2024-12-02 07:48:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733102450000|2024-12-02 01:20:50|57.44|57.22|57.45|57.23|57.45|57.23|57.44|57.22|2
1733125730000|2024-12-02 07:48:50|53.11|52.89|53.13|52.91|53.13|52.91|53.11|52.89|3
1733102460000|2024-12-02 01:21:00|57.46|57.24|57.56|57.34|57.56|57.34|57.38|57.16|18
1733125740000|2024-12-02 07:49:00|53.14|52.92|53.23|53.01|53.23|53.01|53.14|52.92|5
1733102470000|2024-12-02 01:21:10|57.54|57.32|57.47|57.25|57.54|57.32|57.47|57.25|9
1733125750000|2024-12-02 07:49:10|53.24|53.02|53.24|53.02|53.25|53.03|53.23|53.01|7
1733125760000|2024-12-02 07:49:20|53.25|53.03|53.2|52.98|53.25|53.03|53.2|52.98|5
1733102480000|2024-12-02 01:21:20|57.49|57.27|57.54|57.32|57.56|57.34|57.49|57.27|12
1733125770000|2024-12-02 07:49:30|53.21|52.99|53.22|53|53.22|53|53.21|52.99|2
1733102490000|2024-12-02 01:21:30|57.52|57.3|57.29|57.07|57.54|57.32|57.29|57.07|21
1733125780000|2024-12-02 07:49:40|53.21|52.99|53.21|52.99|53.21|52.99|53.2|52.98|5
1733102500000|2024-12-02 01:21:40|57.28|57.06|57.08|56.86|57.28|57.06|57.08|56.86|22
1733125790000|2024-12-02 07:49:50|53.22|53|53.22|53|53.22|53|53.22|53|1
1733102510000|2024-12-02 01:21:50|57.11|56.89|57|56.78|57.12|56.9|56.97|56.75|15
1733102520000|2024-12-02 01:22:00|56.99|56.77|57.14|56.92|57.14|56.92|56.99|56.77|14
1733125800000|2024-12-02 07:50:00|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|4
1733102530000|2024-12-02 01:22:10|57.15|56.93|56.99|56.77|57.15|56.93|56.95|56.73|15
1733125810000|2024-12-02 07:50:10|53.18|52.96|53.2|52.98|53.2|52.98|53.16|52.94|7
1733102540000|2024-12-02 01:22:20|57.09|56.87|57.14|56.92|57.16|56.94|57.04|56.82|18
1733125820000|2024-12-02 07:50:20|53.21|52.99|53.19|52.97|53.21|52.99|53.14|52.92|8
1733102550000|2024-12-02 01:22:30|57.12|56.9|57.17|56.95|57.19|56.97|57.11|56.89|12
1733125830000|2024-12-02 07:50:30|53.22|53|53.33|53.11|53.33|53.11|53.22|53|9
1733102560000|2024-12-02 01:22:40|57.16|56.94|57.24|57.02|57.3|57.08|57.16|56.94|18
1733125840000|2024-12-02 07:50:40|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1733102570000|2024-12-02 01:22:50|57.28|57.06|57.2|56.98|57.28|57.06|57.19|56.97|12
1733125850000|2024-12-02 07:50:50|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|2
1733102580000|2024-12-02 01:23:00|57.19|56.97|57.08|56.86|57.2|56.98|57.08|56.86|14
1733125860000|2024-12-02 07:51:00|53.35|53.13|53.36|53.14|53.36|53.14|53.33|53.11|6
1733102590000|2024-12-02 01:23:10|57.12|56.9|57.23|57.01|57.26|57.04|57.08|56.86|22
1733125870000|2024-12-02 07:51:10|53.37|53.15|53.39|53.17|53.4|53.18|53.37|53.15|5
1733102600000|2024-12-02 01:23:20|57.22|57|57.21|56.99|57.33|57.11|57.2|56.98|15
1733125880000|2024-12-02 07:51:20|53.38|53.16|53.38|53.16|53.38|53.16|53.38|53.16|1
1733102610000|2024-12-02 01:23:30|57.18|56.96|57.34|57.12|57.34|57.12|57.16|56.94|13
1733125890000|2024-12-02 07:51:30|53.39|53.17|53.39|53.17|53.4|53.18|53.39|53.17|3
1733102620000|2024-12-02 01:23:40|57.35|57.13|57.51|57.29|57.51|57.29|57.34|57.12|9
1733125900000|2024-12-02 07:51:40|53.4|53.18|53.42|53.2|53.42|53.2|53.4|53.18|3
1733102630000|2024-12-02 01:23:50|57.5|57.28|57.32|57.1|57.5|57.28|57.3|57.08|9
1733125910000|2024-12-02 07:51:50|53.43|53.21|53.47|53.25|53.48|53.26|53.43|53.21|9
1733102640000|2024-12-02 01:24:00|57.35|57.13|57.3|57.08|57.35|57.13|57.3|57.08|6
1733125920000|2024-12-02 07:52:00|53.48|53.26|53.47|53.25|53.48|53.26|53.46|53.24|4
1733102660000|2024-12-02 01:24:20|57.26|57.04|57.19|56.97|57.26|57.04|57.19|56.97|8
1733125930000|2024-12-02 07:52:10|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|4
1733102670000|2024-12-02 01:24:30|57.17|56.95|57.2|56.98|57.2|56.98|57.12|56.9|14
1733125940000|2024-12-02 07:52:20|53.51|53.29|53.62|53.4|53.62|53.4|53.51|53.29|8
1733102680000|2024-12-02 01:24:40|57.19|56.97|57.27|57.05|57.27|57.05|57.19|56.97|8
1733125950000|2024-12-02 07:52:30|53.63|53.41|53.61|53.39|53.63|53.41|53.61|53.39|3
1733102690000|2024-12-02 01:24:50|57.31|57.09|57.31|57.09|57.32|57.1|57.23|57.01|16
1733125960000|2024-12-02 07:52:40|53.62|53.4|53.62|53.4|53.63|53.41|53.61|53.39|9
1733125970000|2024-12-02 07:52:50|53.61|53.39|53.61|53.39|53.62|53.4|53.61|53.39|7
1733102700000|2024-12-02 01:25:00|57.29|57.07|57.3|57.08|57.31|57.09|57.26|57.04|7
1733125980000|2024-12-02 07:53:00|53.62|53.4|53.61|53.39|53.63|53.41|53.61|53.39|6
1733102710000|2024-12-02 01:25:10|57.29|57.07|57.36|57.14|57.36|57.14|57.28|57.06|7
1733125990000|2024-12-02 07:53:10|53.57|53.35|53.55|53.33|53.57|53.35|53.53|53.31|6
1733102720000|2024-12-02 01:25:20|57.42|57.2|57.39|57.17|57.42|57.2|57.39|57.17|4
1733126000000|2024-12-02 07:53:20|53.54|53.32|53.51|53.29|53.54|53.32|53.51|53.29|5
1733102730000|2024-12-02 01:25:30|57.37|57.15|57.42|57.2|57.42|57.2|57.37|57.15|2
1733126010000|2024-12-02 07:53:30|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733126020000|2024-12-02 07:53:40|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|4
1733126030000|2024-12-02 07:53:50|53.54|53.32|53.57|53.35|53.57|53.35|53.54|53.32|2
1733126040000|2024-12-02 07:54:00|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|4
1733126050000|2024-12-02 07:54:10|53.55|53.33|53.51|53.29|53.55|53.33|53.51|53.29|9
1733126060000|2024-12-02 07:54:20|53.5|53.28|53.5|53.28|53.53|53.31|53.5|53.28|4
1733126070000|2024-12-02 07:54:30|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|6
1733126080000|2024-12-02 07:54:40|53.54|53.32|53.54|53.32|53.55|53.33|53.54|53.32|3
1733102740000|2024-12-02 01:25:40|57.39|57.17|57.37|57.15|57.39|57.17|57.36|57.14|6
1733126090000|2024-12-02 07:54:50|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1733102750000|2024-12-02 01:25:50|57.35|57.13|57.24|57.02|57.37|57.15|57.24|57.02|10
1733126100000|2024-12-02 07:55:00|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|2
1733102760000|2024-12-02 01:26:00|57.23|57.01|57.29|57.07|57.29|57.07|57.18|56.96|10
1733126110000|2024-12-02 07:55:10|53.49|53.27|53.53|53.31|53.53|53.31|53.49|53.27|4
1733126120000|2024-12-02 07:55:20|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1733126130000|2024-12-02 07:55:30|53.53|53.31|53.57|53.35|53.57|53.35|53.53|53.31|3
1733126140000|2024-12-02 07:55:40|53.56|53.34|53.55|53.33|53.57|53.35|53.55|53.33|6
1733102770000|2024-12-02 01:26:10|57.31|57.09|57.31|57.09|57.31|57.09|57.29|57.07|6
1733126150000|2024-12-02 07:55:50|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1733102780000|2024-12-02 01:26:20|57.34|57.12|57.36|57.14|57.36|57.14|57.34|57.12|3
1733126160000|2024-12-02 07:56:00|53.52|53.3|53.52|53.3|53.53|53.31|53.52|53.3|3
1733102790000|2024-12-02 01:26:30|57.41|57.19|57.5|57.28|57.52|57.3|57.41|57.19|11
1733126170000|2024-12-02 07:56:10|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1733102800000|2024-12-02 01:26:40|57.51|57.29|57.5|57.28|57.52|57.3|57.5|57.28|3
1733126180000|2024-12-02 07:56:20|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1733102810000|2024-12-02 01:26:50|57.51|57.29|57.59|57.37|57.59|57.37|57.51|57.29|8
1733126190000|2024-12-02 07:56:30|53.56|53.34|53.59|53.37|53.59|53.37|53.56|53.34|3
1733102820000|2024-12-02 01:27:00|57.6|57.38|57.67|57.45|57.68|57.46|57.6|57.38|10
1733126200000|2024-12-02 07:56:40|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|4
1733102830000|2024-12-02 01:27:10|57.68|57.46|57.66|57.44|57.68|57.46|57.66|57.44|7
1733126210000|2024-12-02 07:56:50|53.57|53.35|53.57|53.35|53.57|53.35|53.56|53.34|3
1733102840000|2024-12-02 01:27:20|57.63|57.41|57.65|57.43|57.65|57.43|57.62|57.4|5
1733126220000|2024-12-02 07:57:00|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|2
1733126230000|2024-12-02 07:57:10|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1733126240000|2024-12-02 07:57:20|53.56|53.34|53.54|53.32|53.56|53.34|53.52|53.3|6
1733126260000|2024-12-02 07:57:40|53.55|53.33|53.55|53.33|53.55|53.33|53.54|53.32|3
1733126270000|2024-12-02 07:57:50|53.54|53.32|53.54|53.32|53.55|53.33|53.54|53.32|3
1733126280000|2024-12-02 07:58:00|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|4
1733126300000|2024-12-02 07:58:20|53.5|53.28|53.48|53.26|53.51|53.29|53.48|53.26|8
1733102850000|2024-12-02 01:27:30|57.66|57.44|57.59|57.37|57.68|57.46|57.55|57.33|12
1733126310000|2024-12-02 07:58:30|53.49|53.27|53.48|53.26|53.5|53.28|53.46|53.24|13
1733102860000|2024-12-02 01:27:40|57.6|57.38|57.64|57.42|57.64|57.42|57.6|57.38|6
1733126320000|2024-12-02 07:58:40|53.51|53.29|53.5|53.28|53.52|53.3|53.5|53.28|8
1733102870000|2024-12-02 01:27:50|57.63|57.41|57.7|57.48|57.7|57.48|57.62|57.4|12
1733126330000|2024-12-02 07:58:50|53.47|53.25|53.4|53.18|53.47|53.25|53.37|53.15|12
1733102880000|2024-12-02 01:28:00|57.71|57.49|57.66|57.44|57.74|57.52|57.64|57.42|11
1733126340000|2024-12-02 07:59:00|53.41|53.19|53.42|53.2|53.42|53.2|53.39|53.17|6
1733102890000|2024-12-02 01:28:10|57.65|57.43|57.63|57.41|57.66|57.44|57.62|57.4|9
1733126350000|2024-12-02 07:59:10|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733102900000|2024-12-02 01:28:20|57.64|57.42|57.87|57.65|57.87|57.65|57.64|57.42|8
1733126360000|2024-12-02 07:59:20|53.45|53.23|53.42|53.2|53.46|53.24|53.41|53.19|6
1733102910000|2024-12-02 01:28:30|57.88|57.66|57.91|57.69|57.91|57.69|57.86|57.64|9
1733126370000|2024-12-02 07:59:30|53.43|53.21|53.45|53.23|53.46|53.24|53.42|53.2|9
1733102920000|2024-12-02 01:28:40|57.94|57.72|57.97|57.75|58.01|57.79|57.92|57.7|9
1733126380000|2024-12-02 07:59:40|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1733102930000|2024-12-02 01:28:50|57.99|57.77|58.03|57.81|58.03|57.81|57.97|57.75|8
1733126390000|2024-12-02 07:59:50|53.46|53.24|53.44|53.22|53.46|53.24|53.44|53.22|3
1733102940000|2024-12-02 01:29:00|58.04|57.82|58.07|57.85|58.07|57.85|58.04|57.82|3
1733126400000|2024-12-02 08:00:00|53.43|53.21|53.43|53.21|53.44|53.22|53.43|53.21|3
1733102950000|2024-12-02 01:29:10|58.08|57.86|58.09|57.87|58.09|57.87|58.07|57.85|13
1733126410000|2024-12-02 08:00:10|53.44|53.22|53.43|53.21|53.45|53.23|53.43|53.21|4
1733102960000|2024-12-02 01:29:20|58.1|57.88|58.24|58.02|58.24|58.02|58.09|57.87|16
1733126420000|2024-12-02 08:00:20|53.42|53.2|53.32|53.1|53.42|53.2|53.32|53.1|14
1733102970000|2024-12-02 01:29:30|58.25|58.03|58.26|58.04|58.26|58.04|58.22|58|12
1733126430000|2024-12-02 08:00:30|53.34|53.12|53.33|53.11|53.34|53.12|53.32|53.1|3
1733102980000|2024-12-02 01:29:40|58.27|58.05|58.46|58.24|58.46|58.24|58.27|58.05|13
1733126440000|2024-12-02 08:00:40|53.31|53.09|53.32|53.1|53.33|53.11|53.3|53.08|7
1733102990000|2024-12-02 01:29:50|58.47|58.25|58.6|58.38|58.6|58.38|58.47|58.25|17
1733126450000|2024-12-02 08:00:50|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1733126460000|2024-12-02 08:01:00|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|2
1733103000000|2024-12-02 01:30:00|58.61|58.39|58.58|58.36|58.66|58.44|58.58|58.36|18
1733126470000|2024-12-02 08:01:10|53.34|53.12|53.36|53.14|53.4|53.18|53.34|53.12|9
1733103010000|2024-12-02 01:30:10|58.63|58.41|58.85|58.63|58.85|58.63|58.63|58.41|16
1733126480000|2024-12-02 08:01:20|53.35|53.13|53.28|53.06|53.35|53.13|53.27|53.05|8
1733103020000|2024-12-02 01:30:20|58.83|58.61|58.85|58.63|58.87|58.65|58.78|58.56|15
1733126490000|2024-12-02 08:01:30|53.27|53.05|53.27|53.05|53.27|53.05|53.2|52.98|14
1733103030000|2024-12-02 01:30:30|58.87|58.65|58.69|58.47|58.92|58.7|58.69|58.47|16
1733126500000|2024-12-02 08:01:40|53.28|53.06|53.3|53.08|53.3|53.08|53.25|53.03|9
1733103040000|2024-12-02 01:30:40|58.68|58.46|58.47|58.25|58.68|58.46|58.47|58.25|25
1733126510000|2024-12-02 08:01:50|53.31|53.09|53.47|53.25|53.47|53.25|53.3|53.08|13
1733103050000|2024-12-02 01:30:50|58.46|58.24|58.35|58.13|58.48|58.26|58.33|58.11|17
1733126520000|2024-12-02 08:02:00|53.48|53.26|53.44|53.22|53.5|53.28|53.38|53.16|15
1733103060000|2024-12-02 01:31:00|58.33|58.11|58.46|58.24|58.51|58.29|58.31|58.09|16
1733126530000|2024-12-02 08:02:10|53.45|53.23|53.39|53.17|53.45|53.23|53.38|53.16|10
1733103070000|2024-12-02 01:31:10|58.42|58.2|58.31|58.09|58.44|58.22|58.31|58.09|19
1733126540000|2024-12-02 08:02:20|53.32|53.1|53.27|53.05|53.32|53.1|53.26|53.04|12
1733103080000|2024-12-02 01:31:20|58.3|58.08|57.49|57.27|58.3|58.08|57.49|57.27|26
1733126550000|2024-12-02 08:02:30|53.28|53.06|53.26|53.04|53.28|53.06|53.25|53.03|3
1733103090000|2024-12-02 01:31:30|57.48|57.26|57.49|57.27|57.5|57.28|57.36|57.14|21
1733126560000|2024-12-02 08:02:40|53.27|53.05|53.18|52.96|53.27|53.05|53.17|52.95|12
1733103100000|2024-12-02 01:31:40|57.53|57.31|57.47|57.25|57.58|57.36|57.45|57.23|25
1733126570000|2024-12-02 08:02:50|53.17|52.95|53.2|52.98|53.2|52.98|53.16|52.94|6
1733103110000|2024-12-02 01:31:50|57.53|57.31|57.11|56.89|57.54|57.32|57.11|56.89|23
1733126580000|2024-12-02 08:03:00|53.19|52.97|53.15|52.93|53.19|52.97|53.15|52.93|8
1733103120000|2024-12-02 01:32:00|57.09|56.87|57.13|56.91|57.25|57.03|57.08|56.86|24
1733126590000|2024-12-02 08:03:10|53.16|52.94|53.2|52.98|53.2|52.98|53.16|52.94|4
1733126600000|2024-12-02 08:03:20|53.23|53.01|53.35|53.13|53.35|53.13|53.23|53.01|14
1733103130000|2024-12-02 01:32:10|57.06|56.84|56.98|56.76|57.15|56.93|56.84|56.62|29
1733126610000|2024-12-02 08:03:30|53.34|53.12|53.35|53.13|53.35|53.13|53.3|53.08|8
1733103140000|2024-12-02 01:32:20|56.99|56.77|57.17|56.95|57.17|56.95|56.95|56.73|23
1733126620000|2024-12-02 08:03:40|53.36|53.14|53.47|53.25|53.47|53.25|53.35|53.13|11
1733103150000|2024-12-02 01:32:30|57.16|56.94|56.95|56.73|57.16|56.94|56.95|56.73|20
1733126630000|2024-12-02 08:03:50|53.48|53.26|53.44|53.22|53.49|53.27|53.44|53.22|5
1733103160000|2024-12-02 01:32:40|57.01|56.79|57.33|57.11|57.33|57.11|56.95|56.73|20
1733126640000|2024-12-02 08:04:00|53.47|53.25|53.5|53.28|53.52|53.3|53.43|53.21|19
1733103170000|2024-12-02 01:32:50|57.34|57.12|57.36|57.14|57.44|57.22|57.22|57|20
1733126650000|2024-12-02 08:04:10|53.51|53.29|53.49|53.27|53.52|53.3|53.47|53.25|12
1733103180000|2024-12-02 01:33:00|57.34|57.12|57.19|56.97|57.34|57.12|57.17|56.95|25
1733126660000|2024-12-02 08:04:20|53.5|53.28|53.45|53.23|53.5|53.28|53.4|53.18|12
1733103190000|2024-12-02 01:33:10|57.22|57|57.05|56.83|57.24|57.02|57|56.78|20
1733126670000|2024-12-02 08:04:30|53.48|53.26|53.46|53.24|53.48|53.26|53.43|53.21|13
1733103200000|2024-12-02 01:33:20|57.08|56.86|57.01|56.79|57.17|56.95|57|56.78|27
1733126680000|2024-12-02 08:04:40|53.45|53.23|53.44|53.22|53.46|53.24|53.44|53.22|5
1733103210000|2024-12-02 01:33:30|57.02|56.8|57.02|56.8|57.06|56.84|57.01|56.79|13
1733126690000|2024-12-02 08:04:50|53.43|53.21|53.51|53.29|53.52|53.3|53.43|53.21|9
1733103220000|2024-12-02 01:33:40|57|56.78|56.94|56.72|57.04|56.82|56.94|56.72|16
1733126700000|2024-12-02 08:05:00|53.5|53.28|53.59|53.37|53.59|53.37|53.48|53.26|12
1733103230000|2024-12-02 01:33:50|56.98|56.76|56.98|56.76|57.05|56.83|56.94|56.72|9
1733126710000|2024-12-02 08:05:10|53.6|53.38|53.55|53.33|53.6|53.38|53.55|53.33|6
1733103240000|2024-12-02 01:34:00|56.94|56.72|57|56.78|57.1|56.88|56.94|56.72|15
1733126720000|2024-12-02 08:05:20|53.53|53.31|53.49|53.27|53.53|53.31|53.49|53.27|10
1733103250000|2024-12-02 01:34:10|56.99|56.77|56.71|56.49|56.99|56.77|56.71|56.49|20
1733126730000|2024-12-02 08:05:30|53.5|53.28|53.44|53.22|53.51|53.29|53.42|53.2|13
1733103260000|2024-12-02 01:34:20|56.66|56.44|56.48|56.26|56.75|56.53|56.44|56.22|22
1733126740000|2024-12-02 08:05:40|53.49|53.27|53.51|53.29|53.54|53.32|53.49|53.27|8
1733103270000|2024-12-02 01:34:30|56.24|56.02|56.02|55.8|56.27|56.05|56.01|55.79|26
1733126750000|2024-12-02 08:05:50|53.52|53.3|53.5|53.28|53.52|53.3|53.49|53.27|5
1733103280000|2024-12-02 01:34:40|56.01|55.79|56.18|55.96|56.24|56.02|55.95|55.73|20
1733126760000|2024-12-02 08:06:00|53.51|53.29|53.46|53.24|53.52|53.3|53.46|53.24|11
1733103290000|2024-12-02 01:34:50|56.22|56|55.98|55.76|56.24|56.02|55.94|55.72|30
1733126770000|2024-12-02 08:06:10|53.47|53.25|53.57|53.35|53.57|53.35|53.47|53.25|7
1733103300000|2024-12-02 01:35:00|55.96|55.74|55.96|55.74|56.17|55.95|55.9|55.68|22
1733126780000|2024-12-02 08:06:20|53.59|53.37|53.58|53.36|53.6|53.38|53.57|53.35|10
1733103310000|2024-12-02 01:35:10|55.85|55.63|55.97|55.75|55.98|55.76|55.75|55.53|20
1733126790000|2024-12-02 08:06:30|53.56|53.34|53.51|53.29|53.56|53.34|53.51|53.29|9
1733103320000|2024-12-02 01:35:20|55.93|55.71|55.59|55.37|55.95|55.73|55.54|55.32|32
1733126800000|2024-12-02 08:06:40|53.52|53.3|53.46|53.24|53.52|53.3|53.46|53.24|7
1733103330000|2024-12-02 01:35:30|55.58|55.36|55.82|55.6|55.82|55.6|55.52|55.3|28
1733126810000|2024-12-02 08:06:50|53.45|53.23|53.33|53.11|53.45|53.23|53.32|53.1|18
1733103340000|2024-12-02 01:35:40|55.84|55.62|55.85|55.63|55.88|55.66|55.74|55.52|22
1733126820000|2024-12-02 08:07:00|53.34|53.12|53.44|53.22|53.44|53.22|53.34|53.12|7
1733103350000|2024-12-02 01:35:50|55.88|55.66|56|55.78|56.06|55.84|55.86|55.64|22
1733126830000|2024-12-02 08:07:10|53.46|53.24|53.49|53.27|53.51|53.29|53.46|53.24|7
1733103360000|2024-12-02 01:36:00|56.03|55.81|56.03|55.81|56.12|55.9|56|55.78|24
1733126840000|2024-12-02 08:07:20|53.5|53.28|53.47|53.25|53.51|53.29|53.46|53.24|8
1733126850000|2024-12-02 08:07:30|53.45|53.23|53.48|53.26|53.5|53.28|53.43|53.21|9
1733103370000|2024-12-02 01:36:10|56.09|55.87|56.13|55.91|56.2|55.98|56.02|55.8|23
1733126860000|2024-12-02 08:07:40|53.46|53.24|53.45|53.23|53.46|53.24|53.42|53.2|12
1733103380000|2024-12-02 01:36:20|56.15|55.93|56.24|56.02|56.24|56.02|56.14|55.92|12
1733126870000|2024-12-02 08:07:50|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|2
1733103390000|2024-12-02 01:36:30|56.25|56.03|56.3|56.08|56.3|56.08|56.22|56|8
1733126880000|2024-12-02 08:08:00|53.46|53.24|53.48|53.26|53.52|53.3|53.45|53.23|7
1733103400000|2024-12-02 01:36:40|56.31|56.09|56.29|56.07|56.32|56.1|56.22|56|19
1733126890000|2024-12-02 08:08:10|53.5|53.28|53.49|53.27|53.5|53.28|53.47|53.25|10
1733103410000|2024-12-02 01:36:50|56.3|56.08|56.35|56.13|56.35|56.13|56.3|56.08|5
1733126900000|2024-12-02 08:08:20|53.55|53.33|53.61|53.39|53.61|53.39|53.55|53.33|7
1733126910000|2024-12-02 08:08:30|53.62|53.4|53.67|53.45|53.67|53.45|53.62|53.4|6
1733126920000|2024-12-02 08:08:40|53.69|53.47|53.69|53.47|53.73|53.51|53.69|53.47|7
1733126930000|2024-12-02 08:08:50|53.71|53.49|53.69|53.47|53.73|53.51|53.69|53.47|9
1733126940000|2024-12-02 08:09:00|53.68|53.46|53.67|53.45|53.68|53.46|53.65|53.43|5
1733103420000|2024-12-02 01:37:00|56.36|56.14|56.33|56.11|56.37|56.15|56.33|56.11|6
1733126950000|2024-12-02 08:09:10|53.68|53.46|53.77|53.55|53.77|53.55|53.68|53.46|9
1733103430000|2024-12-02 01:37:10|56.32|56.1|56.14|55.92|56.32|56.1|56.11|55.89|25
1733126960000|2024-12-02 08:09:20|53.79|53.57|53.81|53.59|53.82|53.6|53.79|53.57|6
1733103440000|2024-12-02 01:37:20|56.11|55.89|56.23|56.01|56.26|56.04|56.09|55.87|20
1733126970000|2024-12-02 08:09:30|53.8|53.58|53.86|53.64|53.86|53.64|53.8|53.58|6
1733103450000|2024-12-02 01:37:30|56.24|56.02|56.28|56.06|56.3|56.08|56.21|55.99|14
1733126980000|2024-12-02 08:09:40|53.87|53.65|53.86|53.64|53.87|53.65|53.85|53.63|8
1733103460000|2024-12-02 01:37:40|56.29|56.07|56.39|56.17|56.39|56.17|56.28|56.06|15
1733126990000|2024-12-02 08:09:50|53.85|53.63|53.84|53.62|53.85|53.63|53.84|53.62|2
1733103470000|2024-12-02 01:37:50|56.38|56.16|56.29|56.07|56.38|56.16|56.26|56.04|11
1733127000000|2024-12-02 08:10:00|53.83|53.61|53.8|53.58|53.83|53.61|53.78|53.56|11
1733103480000|2024-12-02 01:38:00|56.3|56.08|56.41|56.19|56.41|56.19|56.29|56.07|8
1733127010000|2024-12-02 08:10:10|53.79|53.57|53.79|53.57|53.79|53.57|53.77|53.55|6
1733103490000|2024-12-02 01:38:10|56.34|56.12|56.27|56.05|56.35|56.13|56.27|56.05|15
1733127020000|2024-12-02 08:10:20|53.8|53.58|53.79|53.57|53.8|53.58|53.78|53.56|3
1733103500000|2024-12-02 01:38:20|56.25|56.03|56.2|55.98|56.25|56.03|56.16|55.94|15
1733127030000|2024-12-02 08:10:30|53.8|53.58|53.89|53.67|53.89|53.67|53.8|53.58|8
1733127040000|2024-12-02 08:10:40|53.9|53.68|53.92|53.7|53.92|53.7|53.9|53.68|3
1733127050000|2024-12-02 08:10:50|53.94|53.72|53.95|53.73|53.95|53.73|53.93|53.71|4
1733103510000|2024-12-02 01:38:30|56.21|55.99|56.25|56.03|56.3|56.08|56.19|55.97|14
1733127060000|2024-12-02 08:11:00|53.94|53.72|54.03|53.81|54.03|53.81|53.94|53.72|9
1733103520000|2024-12-02 01:38:40|56.26|56.04|56.17|55.95|56.26|56.04|56.15|55.93|17
1733127070000|2024-12-02 08:11:10|54.04|53.82|54.05|53.83|54.05|53.83|54.03|53.81|6
1733103530000|2024-12-02 01:38:50|56.18|55.96|56.2|55.98|56.2|55.98|56.16|55.94|6
1733127080000|2024-12-02 08:11:20|54.06|53.84|54.06|53.84|54.06|53.84|54.06|53.84|1
1733103540000|2024-12-02 01:39:00|56.16|55.94|56.19|55.97|56.27|56.05|56.14|55.92|14
1733127090000|2024-12-02 08:11:30|54.05|53.83|54.04|53.82|54.05|53.83|54.04|53.82|4
1733103550000|2024-12-02 01:39:10|56.18|55.96|56.35|56.13|56.35|56.13|56.18|55.96|17
1733127100000|2024-12-02 08:11:40|54.02|53.8|54.02|53.8|54.02|53.8|54|53.78|6
1733103560000|2024-12-02 01:39:20|56.34|56.12|56.42|56.2|56.44|56.22|56.34|56.12|14
1733127110000|2024-12-02 08:11:50|54.03|53.81|54.01|53.79|54.06|53.84|54.01|53.79|8
1733103570000|2024-12-02 01:39:30|56.44|56.22|56.49|56.27|56.49|56.27|56.42|56.2|19
1733127120000|2024-12-02 08:12:00|54.02|53.8|54.02|53.8|54.03|53.81|54.01|53.79|7
1733103580000|2024-12-02 01:39:40|56.53|56.31|56.46|56.24|56.55|56.33|56.46|56.24|16
1733127130000|2024-12-02 08:12:10|54|53.78|54.03|53.81|54.03|53.81|53.95|53.73|12
1733103590000|2024-12-02 01:39:50|56.44|56.22|56.41|56.19|56.44|56.22|56.39|56.17|9
1733127140000|2024-12-02 08:12:20|54.02|53.8|53.98|53.76|54.02|53.8|53.97|53.75|7
1733103600000|2024-12-02 01:40:00|56.4|56.18|56.3|56.08|56.4|56.18|56.25|56.03|16
1733127150000|2024-12-02 08:12:30|54.01|53.79|54.02|53.8|54.04|53.82|54.01|53.79|8
1733103610000|2024-12-02 01:40:10|56.29|56.07|56.18|55.96|56.36|56.14|56.18|55.96|20
1733127160000|2024-12-02 08:12:40|54.01|53.79|54.01|53.79|54.01|53.79|53.98|53.76|8
1733103620000|2024-12-02 01:40:20|56.17|55.95|56.15|55.93|56.18|55.96|56.15|55.93|6
1733127170000|2024-12-02 08:12:50|54.03|53.81|54.03|53.81|54.03|53.81|54.01|53.79|4
1733103630000|2024-12-02 01:40:30|56.14|55.92|56.24|56.02|56.27|56.05|56.14|55.92|16
1733127180000|2024-12-02 08:13:00|54.02|53.8|54|53.78|54.02|53.8|54|53.78|2
1733103640000|2024-12-02 01:40:40|56.23|56.01|56.21|55.99|56.26|56.04|56.18|55.96|14
1733127190000|2024-12-02 08:13:10|53.99|53.77|53.92|53.7|53.99|53.77|53.91|53.69|10
1733103650000|2024-12-02 01:40:50|56.26|56.04|56.24|56.02|56.3|56.08|56.24|56.02|16
1733127200000|2024-12-02 08:13:20|53.91|53.69|53.9|53.68|53.92|53.7|53.9|53.68|6
1733103660000|2024-12-02 01:41:00|56.23|56.01|56.21|55.99|56.25|56.03|56.15|55.93|27
1733127210000|2024-12-02 08:13:30|53.89|53.67|53.83|53.61|53.89|53.67|53.81|53.59|12
1733103670000|2024-12-02 01:41:10|56.23|56.01|56.21|55.99|56.28|56.06|56.21|55.99|12
1733127220000|2024-12-02 08:13:40|53.82|53.6|53.81|53.59|53.82|53.6|53.81|53.59|6
1733103680000|2024-12-02 01:41:20|56.18|55.96|56.14|55.92|56.18|55.96|56.14|55.92|7
1733127230000|2024-12-02 08:13:50|53.79|53.57|53.79|53.57|53.79|53.57|53.78|53.56|3
1733103690000|2024-12-02 01:41:30|56.13|55.91|55.91|55.69|56.13|55.91|55.9|55.68|24
1733127240000|2024-12-02 08:14:00|53.8|53.58|53.75|53.53|53.8|53.58|53.73|53.51|8
1733103700000|2024-12-02 01:41:40|55.92|55.7|55.99|55.77|56.01|55.79|55.89|55.67|18
1733127250000|2024-12-02 08:14:10|53.74|53.52|53.74|53.52|53.75|53.53|53.74|53.52|3
1733103710000|2024-12-02 01:41:50|55.95|55.73|56.01|55.79|56.01|55.79|55.88|55.66|14
1733127260000|2024-12-02 08:14:20|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1733103720000|2024-12-02 01:42:00|56.03|55.81|56.16|55.94|56.16|55.94|56.01|55.79|15
1733127270000|2024-12-02 08:14:30|53.74|53.52|53.68|53.46|53.75|53.53|53.68|53.46|8
1733103730000|2024-12-02 01:42:10|56.18|55.96|56.09|55.87|56.19|55.97|56.08|55.86|19
1733127280000|2024-12-02 08:14:40|53.66|53.44|53.66|53.44|53.66|53.44|53.64|53.42|5
1733103740000|2024-12-02 01:42:20|56.12|55.9|56.2|55.98|56.21|55.99|56.1|55.88|13
1733127290000|2024-12-02 08:14:50|53.67|53.45|53.65|53.43|53.67|53.45|53.65|53.43|3
1733103750000|2024-12-02 01:42:30|56.19|55.97|56.16|55.94|56.21|55.99|56.16|55.94|13
1733127300000|2024-12-02 08:15:00|53.66|53.44|53.72|53.5|53.72|53.5|53.65|53.43|9
1733103760000|2024-12-02 01:42:40|56.17|55.95|56.08|55.86|56.18|55.96|56.08|55.86|10
1733127310000|2024-12-02 08:15:10|53.73|53.51|53.74|53.52|53.75|53.53|53.71|53.49|9
1733103770000|2024-12-02 01:42:50|56.09|55.87|56.03|55.81|56.1|55.88|56.02|55.8|12
1733127320000|2024-12-02 08:15:20|53.72|53.5|53.73|53.51|53.74|53.52|53.72|53.5|6
1733103780000|2024-12-02 01:43:00|56.04|55.82|55.92|55.7|56.04|55.82|55.91|55.69|20
1733127330000|2024-12-02 08:15:30|53.74|53.52|53.72|53.5|53.74|53.52|53.72|53.5|6
1733103790000|2024-12-02 01:43:10|55.93|55.71|55.82|55.6|55.93|55.71|55.8|55.58|15
1733127340000|2024-12-02 08:15:40|53.73|53.51|53.73|53.51|53.73|53.51|53.72|53.5|3
1733103800000|2024-12-02 01:43:20|55.8|55.58|55.74|55.52|55.81|55.59|55.7|55.48|19
1733127350000|2024-12-02 08:15:50|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733103810000|2024-12-02 01:43:30|55.77|55.55|55.65|55.43|55.77|55.55|55.64|55.42|20
1733127360000|2024-12-02 08:16:00|53.71|53.49|53.56|53.34|53.71|53.49|53.56|53.34|9
1733103820000|2024-12-02 01:43:40|55.64|55.42|55.73|55.51|55.73|55.51|55.63|55.41|18
1733127370000|2024-12-02 08:16:10|53.54|53.32|53.52|53.3|53.56|53.34|53.52|53.3|16
1733127380000|2024-12-02 08:16:20|53.51|53.29|53.49|53.27|53.52|53.3|53.49|53.27|12
1733103830000|2024-12-02 01:43:50|55.74|55.52|55.75|55.53|55.77|55.55|55.66|55.44|19
1733127390000|2024-12-02 08:16:30|53.48|53.26|53.39|53.17|53.48|53.26|53.38|53.16|10
1733127400000|2024-12-02 08:16:40|53.38|53.16|53.35|53.13|53.39|53.17|53.34|53.12|9
1733127410000|2024-12-02 08:16:50|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|8
1733127420000|2024-12-02 08:17:00|53.31|53.09|53.28|53.06|53.31|53.09|53.28|53.06|4
1733127430000|2024-12-02 08:17:10|53.27|53.05|53.28|53.06|53.3|53.08|53.27|53.05|5
1733127440000|2024-12-02 08:17:20|53.26|53.04|53.25|53.03|53.26|53.04|53.25|53.03|4
1733103840000|2024-12-02 01:44:00|55.74|55.52|55.83|55.61|55.83|55.61|55.74|55.52|13
1733127450000|2024-12-02 08:17:30|53.24|53.02|53.22|53|53.24|53.02|53.22|53|3
1733127470000|2024-12-02 08:17:50|53.17|52.95|53.18|52.96|53.2|52.98|53.17|52.95|10
1733127480000|2024-12-02 08:18:00|53.19|52.97|53.16|52.94|53.19|52.97|53.16|52.94|4
1733127490000|2024-12-02 08:18:10|53.15|52.93|53.15|52.93|53.16|52.94|53.15|52.93|3
1733127500000|2024-12-02 08:18:20|53.14|52.92|53.07|52.85|53.14|52.92|53.07|52.85|5
1733127510000|2024-12-02 08:18:30|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1733127520000|2024-12-02 08:18:40|53.08|52.86|53.04|52.82|53.09|52.87|53.03|52.81|8
1733127530000|2024-12-02 08:18:50|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|3
1733127540000|2024-12-02 08:19:00|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1733127550000|2024-12-02 08:19:10|53.01|52.79|52.97|52.75|53.02|52.8|52.97|52.75|6
1733127560000|2024-12-02 08:19:20|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1733127570000|2024-12-02 08:19:30|52.95|52.73|52.93|52.71|52.95|52.73|52.92|52.7|4
1733103850000|2024-12-02 01:44:10|55.86|55.64|56|55.78|56.04|55.82|55.86|55.64|14
1733127580000|2024-12-02 08:19:40|52.92|52.7|52.92|52.7|52.93|52.71|52.92|52.7|3
1733103860000|2024-12-02 01:44:20|56.01|55.79|56|55.78|56.01|55.79|55.97|55.75|11
1733127590000|2024-12-02 08:19:50|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1733103870000|2024-12-02 01:44:30|55.99|55.77|56.06|55.84|56.07|55.85|55.97|55.75|20
1733127600000|2024-12-02 08:20:00|52.89|52.67|52.76|52.54|52.89|52.67|52.76|52.54|7
1733103880000|2024-12-02 01:44:40|56.07|55.85|56.15|55.93|56.16|55.94|56.05|55.83|21
1733127610000|2024-12-02 08:20:10|52.75|52.53|52.76|52.54|52.79|52.57|52.72|52.5|15
1733103890000|2024-12-02 01:44:50|56.16|55.94|56.14|55.92|56.17|55.95|56.13|55.91|15
1733127620000|2024-12-02 08:20:20|52.75|52.53|52.88|52.66|52.88|52.66|52.75|52.53|12
1733127630000|2024-12-02 08:20:30|52.86|52.64|52.8|52.58|52.86|52.64|52.75|52.53|14
1733103900000|2024-12-02 01:45:00|56.18|55.96|56.27|56.05|56.28|56.06|56.14|55.92|26
1733127640000|2024-12-02 08:20:40|52.82|52.6|52.76|52.54|52.82|52.6|52.76|52.54|10
1733103910000|2024-12-02 01:45:10|56.26|56.04|56.32|56.1|56.35|56.13|56.26|56.04|15
1733127650000|2024-12-02 08:20:50|52.78|52.56|52.73|52.51|52.79|52.57|52.73|52.51|9
1733103920000|2024-12-02 01:45:20|56.33|56.11|56.19|55.97|56.35|56.13|56.16|55.94|18
1733127660000|2024-12-02 08:21:00|52.75|52.53|52.92|52.7|52.92|52.7|52.74|52.52|11
1733103930000|2024-12-02 01:45:30|56.18|55.96|56.12|55.9|56.18|55.96|56.1|55.88|9
1733127670000|2024-12-02 08:21:10|52.9|52.68|52.87|52.65|52.9|52.68|52.86|52.64|6
1733103940000|2024-12-02 01:45:40|56.1|55.88|55.97|55.75|56.1|55.88|55.97|55.75|16
1733127680000|2024-12-02 08:21:20|52.88|52.66|52.95|52.73|52.95|52.73|52.87|52.65|11
1733103950000|2024-12-02 01:45:50|55.96|55.74|55.91|55.69|55.97|55.75|55.88|55.66|11
1733127690000|2024-12-02 08:21:30|52.94|52.72|52.89|52.67|52.96|52.74|52.87|52.65|7
1733103960000|2024-12-02 01:46:00|55.89|55.67|55.8|55.58|55.89|55.67|55.75|55.53|20
1733127700000|2024-12-02 08:21:40|52.87|52.65|52.87|52.65|52.88|52.66|52.87|52.65|5
1733103970000|2024-12-02 01:46:10|55.78|55.56|55.89|55.67|55.95|55.73|55.77|55.55|18
1733127710000|2024-12-02 08:21:50|52.88|52.66|52.93|52.71|52.93|52.71|52.87|52.65|9
1733103980000|2024-12-02 01:46:20|55.9|55.68|55.97|55.75|55.98|55.76|55.86|55.64|16
1733127720000|2024-12-02 08:22:00|52.94|52.72|52.91|52.69|52.95|52.73|52.91|52.69|10
1733103990000|2024-12-02 01:46:30|55.94|55.72|55.96|55.74|55.96|55.74|55.92|55.7|11
1733127730000|2024-12-02 08:22:10|52.89|52.67|52.83|52.61|52.91|52.69|52.83|52.61|8
1733104000000|2024-12-02 01:46:40|55.98|55.76|55.94|55.72|56.03|55.81|55.92|55.7|17
1733127740000|2024-12-02 08:22:20|52.86|52.64|52.89|52.67|52.94|52.72|52.85|52.63|12
1733104010000|2024-12-02 01:46:50|55.96|55.74|55.98|55.76|55.98|55.76|55.94|55.72|18
1733127750000|2024-12-02 08:22:30|52.9|52.68|52.93|52.71|52.94|52.72|52.86|52.64|12
1733104020000|2024-12-02 01:47:00|55.99|55.77|55.98|55.76|56.03|55.81|55.98|55.76|9
1733127760000|2024-12-02 08:22:40|52.92|52.7|52.87|52.65|52.92|52.7|52.86|52.64|8
1733104030000|2024-12-02 01:47:10|55.97|55.75|56.1|55.88|56.14|55.92|55.96|55.74|16
1733127770000|2024-12-02 08:22:50|52.88|52.66|52.85|52.63|52.89|52.67|52.85|52.63|7
1733104040000|2024-12-02 01:47:20|56.12|55.9|56.15|55.93|56.17|55.95|56.12|55.9|9
1733127780000|2024-12-02 08:23:00|52.84|52.62|52.83|52.61|52.85|52.63|52.83|52.61|8
1733104050000|2024-12-02 01:47:30|56.16|55.94|56.14|55.92|56.17|55.95|56.06|55.84|12
1733127790000|2024-12-02 08:23:10|52.81|52.59|52.68|52.46|52.81|52.59|52.68|52.46|7
1733104060000|2024-12-02 01:47:40|56.13|55.91|56.27|56.05|56.28|56.06|56.13|55.91|16
1733127800000|2024-12-02 08:23:20|52.69|52.47|52.68|52.46|52.7|52.48|52.68|52.46|6
1733104070000|2024-12-02 01:47:50|56.29|56.07|56.26|56.04|56.32|56.1|56.23|56.01|14
1733127810000|2024-12-02 08:23:30|52.67|52.45|52.69|52.47|52.69|52.47|52.66|52.44|11
1733104080000|2024-12-02 01:48:00|56.25|56.03|56.21|55.99|56.26|56.04|56.03|55.81|15
1733127820000|2024-12-02 08:23:40|52.75|52.53|52.66|52.44|52.75|52.53|52.66|52.44|8
1733104090000|2024-12-02 01:48:10|56.23|56.01|56.23|56.01|56.26|56.04|56.21|55.99|10
1733127830000|2024-12-02 08:23:50|52.67|52.45|52.66|52.44|52.68|52.46|52.66|52.44|5
1733104100000|2024-12-02 01:48:20|56.21|55.99|56.18|55.96|56.21|55.99|56.16|55.94|9
1733127840000|2024-12-02 08:24:00|52.68|52.46|52.67|52.45|52.68|52.46|52.66|52.44|7
1733104110000|2024-12-02 01:48:30|56.2|55.98|56.15|55.93|56.2|55.98|56.11|55.89|15
1733127850000|2024-12-02 08:24:10|52.68|52.46|52.77|52.55|52.78|52.56|52.67|52.45|8
1733104120000|2024-12-02 01:48:40|56.21|55.99|56.19|55.97|56.22|56|56.19|55.97|9
1733127860000|2024-12-02 08:24:20|52.76|52.54|52.73|52.51|52.77|52.55|52.72|52.5|7
1733104130000|2024-12-02 01:48:50|56.18|55.96|56.19|55.97|56.19|55.97|56.18|55.96|2
1733127870000|2024-12-02 08:24:30|52.74|52.52|52.75|52.53|52.75|52.53|52.73|52.51|4
1733104140000|2024-12-02 01:49:00|56.2|55.98|56.11|55.89|56.26|56.04|56.11|55.89|12
1733127880000|2024-12-02 08:24:40|52.74|52.52|52.72|52.5|52.74|52.52|52.72|52.5|3
1733104160000|2024-12-02 01:49:20|56.06|55.84|56.04|55.82|56.09|55.87|56.04|55.82|11
1733127890000|2024-12-02 08:24:50|52.71|52.49|52.69|52.47|52.72|52.5|52.69|52.47|11
1733104170000|2024-12-02 01:49:30|56.03|55.81|56.06|55.84|56.08|55.86|56.02|55.8|9
1733127900000|2024-12-02 08:25:00|52.71|52.49|52.65|52.43|52.73|52.51|52.64|52.42|18
1733104180000|2024-12-02 01:49:40|56.05|55.83|56.08|55.86|56.08|55.86|56.05|55.83|7
1733127910000|2024-12-02 08:25:10|52.64|52.42|52.65|52.43|52.66|52.44|52.64|52.42|7
1733104190000|2024-12-02 01:49:50|56.09|55.87|56.16|55.94|56.16|55.94|56.09|55.87|5
1733127920000|2024-12-02 08:25:20|52.66|52.44|52.63|52.41|52.66|52.44|52.63|52.41|5
1733127930000|2024-12-02 08:25:30|52.64|52.42|52.65|52.43|52.67|52.45|52.64|52.42|7
1733104200000|2024-12-02 01:50:00|56.15|55.93|56.06|55.84|56.15|55.93|56.06|55.84|10
1733127940000|2024-12-02 08:25:40|52.64|52.42|52.7|52.48|52.73|52.51|52.64|52.42|12
1733104210000|2024-12-02 01:50:10|56.07|55.85|56.13|55.91|56.13|55.91|56.07|55.85|6
1733127950000|2024-12-02 08:25:50|52.71|52.49|52.69|52.47|52.73|52.51|52.67|52.45|15
1733104220000|2024-12-02 01:50:20|56.14|55.92|56.11|55.89|56.15|55.93|56.11|55.89|7
1733127960000|2024-12-02 08:26:00|52.68|52.46|52.49|52.27|52.68|52.46|52.49|52.27|9
1733104230000|2024-12-02 01:50:30|56.08|55.86|55.94|55.72|56.08|55.86|55.91|55.69|14
1733127970000|2024-12-02 08:26:10|52.48|52.26|52.43|52.21|52.48|52.26|52.39|52.17|14
1733104240000|2024-12-02 01:50:40|55.93|55.71|55.99|55.77|56|55.78|55.93|55.71|13
1733127980000|2024-12-02 08:26:20|52.42|52.2|52.38|52.16|52.43|52.21|52.38|52.16|14
1733104250000|2024-12-02 01:50:50|55.98|55.76|55.97|55.75|56|55.78|55.96|55.74|14
1733127990000|2024-12-02 08:26:30|52.39|52.17|52.4|52.18|52.42|52.2|52.39|52.17|5
1733104260000|2024-12-02 01:51:00|55.99|55.77|55.84|55.62|55.99|55.77|55.83|55.61|18
1733128000000|2024-12-02 08:26:40|52.41|52.19|52.42|52.2|52.42|52.2|52.4|52.18|6
1733104270000|2024-12-02 01:51:10|55.86|55.64|55.82|55.6|55.93|55.71|55.81|55.59|18
1733128010000|2024-12-02 08:26:50|52.4|52.18|52.44|52.22|52.45|52.23|52.37|52.15|13
1733104280000|2024-12-02 01:51:20|55.85|55.63|56.02|55.8|56.02|55.8|55.82|55.6|19
1733128020000|2024-12-02 08:27:00|52.45|52.23|52.61|52.39|52.64|52.42|52.45|52.23|16
1733104290000|2024-12-02 01:51:30|56.06|55.84|56.05|55.83|56.08|55.86|56.04|55.82|12
1733128030000|2024-12-02 08:27:10|52.62|52.4|52.55|52.33|52.62|52.4|52.52|52.3|9
1733104300000|2024-12-02 01:51:40|56.06|55.84|56.1|55.88|56.1|55.88|56.06|55.84|3
1733128040000|2024-12-02 08:27:20|52.44|52.22|52.32|52.1|52.44|52.22|52.3|52.08|14
1733104310000|2024-12-02 01:51:50|56.09|55.87|56.1|55.88|56.11|55.89|56.09|55.87|4
1733128050000|2024-12-02 08:27:30|52.28|52.06|52.53|52.31|52.55|52.33|52.25|52.03|16
1733104320000|2024-12-02 01:52:00|56.03|55.81|56.08|55.86|56.08|55.86|55.94|55.72|20
1733128060000|2024-12-02 08:27:40|52.54|52.32|52.48|52.26|52.54|52.32|52.46|52.24|10
1733104330000|2024-12-02 01:52:10|56.09|55.87|56.1|55.88|56.18|55.96|56.09|55.87|13
1733128070000|2024-12-02 08:27:50|52.47|52.25|52.44|52.22|52.48|52.26|52.43|52.21|13
1733104340000|2024-12-02 01:52:20|56.13|55.91|56.14|55.92|56.14|55.92|56.09|55.87|17
1733128080000|2024-12-02 08:28:00|52.43|52.21|52.53|52.31|52.53|52.31|52.43|52.21|11
1733104350000|2024-12-02 01:52:30|56.13|55.91|56.05|55.83|56.14|55.92|56.04|55.82|15
1733128090000|2024-12-02 08:28:10|52.54|52.32|52.56|52.34|52.56|52.34|52.54|52.32|5
1733104360000|2024-12-02 01:52:40|56.04|55.82|56.03|55.81|56.11|55.89|56.01|55.79|19
1733128100000|2024-12-02 08:28:20|52.57|52.35|52.37|52.15|52.57|52.35|52.36|52.14|15
1733104370000|2024-12-02 01:52:50|56.01|55.79|55.94|55.72|56.01|55.79|55.87|55.65|11
1733128110000|2024-12-02 08:28:30|52.38|52.16|52.55|52.33|52.55|52.33|52.38|52.16|12
1733104380000|2024-12-02 01:53:00|55.98|55.76|55.97|55.75|56|55.78|55.89|55.67|12
1733128120000|2024-12-02 08:28:40|52.54|52.32|52.51|52.29|52.55|52.33|52.51|52.29|5
1733104390000|2024-12-02 01:53:10|55.94|55.72|55.93|55.71|55.95|55.73|55.89|55.67|10
1733128130000|2024-12-02 08:28:50|52.49|52.27|52.5|52.28|52.52|52.3|52.48|52.26|12
1733104400000|2024-12-02 01:53:20|55.94|55.72|56.01|55.79|56.01|55.79|55.93|55.71|7
1733128140000|2024-12-02 08:29:00|52.49|52.27|52.54|52.32|52.56|52.34|52.49|52.27|7
1733104410000|2024-12-02 01:53:30|55.99|55.77|55.93|55.71|55.99|55.77|55.93|55.71|6
1733128150000|2024-12-02 08:29:10|52.52|52.3|52.47|52.25|52.54|52.32|52.47|52.25|9
1733104420000|2024-12-02 01:53:40|55.94|55.72|55.95|55.73|55.98|55.76|55.94|55.72|9
1733128160000|2024-12-02 08:29:20|52.48|52.26|52.41|52.19|52.49|52.27|52.4|52.18|12
1733128170000|2024-12-02 08:29:30|52.4|52.18|52.34|52.12|52.41|52.19|52.34|52.12|5
1733128180000|2024-12-02 08:29:40|52.36|52.14|52.34|52.12|52.36|52.14|52.33|52.11|7
1733128190000|2024-12-02 08:29:50|52.33|52.11|52.34|52.12|52.35|52.13|52.32|52.1|7
1733128200000|2024-12-02 08:30:00|52.35|52.13|52.36|52.14|52.39|52.17|52.35|52.13|12
1733128210000|2024-12-02 08:30:10|52.37|52.15|52.47|52.25|52.47|52.25|52.37|52.15|10
1733128220000|2024-12-02 08:30:20|52.48|52.26|52.4|52.18|52.54|52.32|52.39|52.17|14
1733128230000|2024-12-02 08:30:30|52.41|52.19|52.43|52.21|52.44|52.22|52.4|52.18|7
1733104430000|2024-12-02 01:53:50|55.96|55.74|55.92|55.7|55.96|55.74|55.91|55.69|6
1733128240000|2024-12-02 08:30:40|52.42|52.2|52.45|52.23|52.47|52.25|52.42|52.2|9
1733104440000|2024-12-02 01:54:00|55.91|55.69|55.99|55.77|56|55.78|55.91|55.69|12
1733128250000|2024-12-02 08:30:50|52.46|52.24|52.47|52.25|52.47|52.25|52.45|52.23|6
1733104450000|2024-12-02 01:54:10|56|55.78|56|55.78|56|55.78|56|55.78|1
1733128260000|2024-12-02 08:31:00|52.48|52.26|52.56|52.34|52.56|52.34|52.48|52.26|5
1733104460000|2024-12-02 01:54:20|56.05|55.83|56.15|55.93|56.15|55.93|56.05|55.83|9
1733128270000|2024-12-02 08:31:10|52.57|52.35|52.58|52.36|52.61|52.39|52.56|52.34|15
1733104470000|2024-12-02 01:54:30|56.16|55.94|56.17|55.95|56.17|55.95|56.16|55.94|2
1733128280000|2024-12-02 08:31:20|52.6|52.38|52.53|52.31|52.6|52.38|52.53|52.31|12
1733104480000|2024-12-02 01:54:40|56.15|55.93|56.29|56.07|56.29|56.07|56.15|55.93|10
1733128290000|2024-12-02 08:31:30|52.54|52.32|52.52|52.3|52.54|52.32|52.48|52.26|10
1733104490000|2024-12-02 01:54:50|56.3|56.08|56.3|56.08|56.36|56.14|56.29|56.07|11
1733128300000|2024-12-02 08:31:40|52.53|52.31|52.54|52.32|52.54|52.32|52.51|52.29|6
1733128310000|2024-12-02 08:31:50|52.53|52.31|52.55|52.33|52.55|52.33|52.52|52.3|5
1733104500000|2024-12-02 01:55:00|56.29|56.07|56.29|56.07|56.32|56.1|56.27|56.05|15
1733128320000|2024-12-02 08:32:00|52.58|52.36|52.69|52.47|52.69|52.47|52.58|52.36|10
1733104510000|2024-12-02 01:55:10|56.3|56.08|56.34|56.12|56.36|56.14|56.3|56.08|6
1733128330000|2024-12-02 08:32:10|52.7|52.48|52.76|52.54|52.76|52.54|52.7|52.48|4
1733104520000|2024-12-02 01:55:20|56.33|56.11|56.32|56.1|56.35|56.13|56.27|56.05|10
1733128340000|2024-12-02 08:32:20|52.77|52.55|52.78|52.56|52.81|52.59|52.77|52.55|9
1733104530000|2024-12-02 01:55:30|56.33|56.11|56.39|56.17|56.39|56.17|56.33|56.11|7
1733128350000|2024-12-02 08:32:30|52.77|52.55|52.81|52.59|52.81|52.59|52.77|52.55|4
1733104540000|2024-12-02 01:55:40|56.4|56.18|56.39|56.17|56.4|56.18|56.39|56.17|2
1733128360000|2024-12-02 08:32:40|52.79|52.57|52.73|52.51|52.79|52.57|52.71|52.49|12
1733104550000|2024-12-02 01:55:50|56.4|56.18|56.38|56.16|56.4|56.18|56.38|56.16|3
1733128370000|2024-12-02 08:32:50|52.75|52.53|52.75|52.53|52.75|52.53|52.74|52.52|5
1733104560000|2024-12-02 01:56:00|56.37|56.15|56.2|55.98|56.37|56.15|56.2|55.98|15
1733128380000|2024-12-02 08:33:00|52.74|52.52|52.63|52.41|52.74|52.52|52.62|52.4|11
1733104570000|2024-12-02 01:56:10|56.16|55.94|56.21|55.99|56.22|56|56.15|55.93|10
1733128390000|2024-12-02 08:33:10|52.62|52.4|52.58|52.36|52.62|52.4|52.56|52.34|10
1733104580000|2024-12-02 01:56:20|56.26|56.04|56.31|56.09|56.32|56.1|56.25|56.03|10
1733128400000|2024-12-02 08:33:20|52.57|52.35|52.56|52.34|52.57|52.35|52.54|52.32|8
1733104590000|2024-12-02 01:56:30|56.28|56.06|56.28|56.06|56.29|56.07|56.26|56.04|13
1733128410000|2024-12-02 08:33:30|52.55|52.33|52.6|52.38|52.6|52.38|52.55|52.33|7
1733128420000|2024-12-02 08:33:40|52.61|52.39|52.55|52.33|52.61|52.39|52.55|52.33|6
1733128430000|2024-12-02 08:33:50|52.54|52.32|52.52|52.3|52.54|52.32|52.51|52.29|16
1733128440000|2024-12-02 08:34:00|52.53|52.31|52.5|52.28|52.54|52.32|52.49|52.27|8
1733104600000|2024-12-02 01:56:40|56.31|56.09|56.32|56.1|56.33|56.11|56.3|56.08|7
1733128450000|2024-12-02 08:34:10|52.49|52.27|52.49|52.27|52.52|52.3|52.48|52.26|8
1733128460000|2024-12-02 08:34:20|52.48|52.26|52.42|52.2|52.5|52.28|52.42|52.2|7
1733104610000|2024-12-02 01:56:50|56.31|56.09|56.31|56.09|56.31|56.09|56.27|56.05|8
1733128470000|2024-12-02 08:34:30|52.4|52.18|52.34|52.12|52.4|52.18|52.34|52.12|11
1733104620000|2024-12-02 01:57:00|56.33|56.11|56.24|56.02|56.33|56.11|56.22|56|12
1733128480000|2024-12-02 08:34:40|52.35|52.13|52.35|52.13|52.35|52.13|52.32|52.1|8
1733104630000|2024-12-02 01:57:10|56.25|56.03|56.26|56.04|56.27|56.05|56.25|56.03|4
1733128490000|2024-12-02 08:34:50|52.38|52.16|52.46|52.24|52.47|52.25|52.38|52.16|13
1733104640000|2024-12-02 01:57:20|56.27|56.05|56.28|56.06|56.28|56.06|56.26|56.04|6
1733128500000|2024-12-02 08:35:00|52.45|52.23|52.48|52.26|52.48|52.26|52.44|52.22|5
1733104650000|2024-12-02 01:57:30|56.31|56.09|56.35|56.13|56.35|56.13|56.28|56.06|6
1733128510000|2024-12-02 08:35:10|52.5|52.28|52.49|52.27|52.53|52.31|52.49|52.27|7
1733104660000|2024-12-02 01:57:40|56.33|56.11|56.32|56.1|56.33|56.11|56.31|56.09|5
1733128520000|2024-12-02 08:35:20|52.46|52.24|52.41|52.19|52.46|52.24|52.37|52.15|16
1733104670000|2024-12-02 01:57:50|56.31|56.09|56.37|56.15|56.37|56.15|56.31|56.09|6
1733128530000|2024-12-02 08:35:30|52.43|52.21|52.45|52.23|52.45|52.23|52.43|52.21|3
1733104680000|2024-12-02 01:58:00|56.39|56.17|56.51|56.29|56.53|56.31|56.39|56.17|8
1733128540000|2024-12-02 08:35:40|52.46|52.24|52.45|52.23|52.46|52.24|52.45|52.23|4
1733104690000|2024-12-02 01:58:10|56.52|56.3|56.51|56.29|56.52|56.3|56.5|56.28|4
1733128550000|2024-12-02 08:35:50|52.46|52.24|52.38|52.16|52.46|52.24|52.38|52.16|5
1733104700000|2024-12-02 01:58:20|56.5|56.28|56.51|56.29|56.51|56.29|56.49|56.27|6
1733128560000|2024-12-02 08:36:00|52.37|52.15|52.36|52.14|52.39|52.17|52.36|52.14|8
1733104710000|2024-12-02 01:58:30|56.52|56.3|56.46|56.24|56.52|56.3|56.46|56.24|8
1733128570000|2024-12-02 08:36:10|52.34|52.12|52.24|52.02|52.34|52.12|52.24|52.02|13
1733104720000|2024-12-02 01:58:40|56.47|56.25|56.39|56.17|56.47|56.25|56.37|56.15|13
1733128580000|2024-12-02 08:36:20|52.23|52.01|52.24|52.02|52.24|52.02|52.23|52.01|8
1733104730000|2024-12-02 01:58:50|56.38|56.16|56.3|56.08|56.41|56.19|56.29|56.07|11
1733128590000|2024-12-02 08:36:30|52.23|52.01|52.17|51.95|52.24|52.02|52.15|51.93|11
1733104740000|2024-12-02 01:59:00|56.31|56.09|56.38|56.16|56.39|56.17|56.31|56.09|8
1733128600000|2024-12-02 08:36:40|52.18|51.96|52.15|51.93|52.19|51.97|52.14|51.92|15
1733104750000|2024-12-02 01:59:10|56.37|56.15|56.33|56.11|56.37|56.15|56.33|56.11|3
1733128610000|2024-12-02 08:36:50|52.14|51.92|52.13|51.91|52.15|51.93|52.13|51.91|10
1733104760000|2024-12-02 01:59:20|56.32|56.1|56.33|56.11|56.33|56.11|56.32|56.1|2
1733128620000|2024-12-02 08:37:00|52.12|51.9|52.13|51.91|52.14|51.92|52.12|51.9|4
1733104770000|2024-12-02 01:59:30|56.34|56.12|56.33|56.11|56.34|56.12|56.33|56.11|2
1733128630000|2024-12-02 08:37:10|52.12|51.9|52.12|51.9|52.12|51.9|52.12|51.9|1
1733104780000|2024-12-02 01:59:40|56.35|56.13|56.68|56.46|56.68|56.46|56.35|56.13|17
1733128640000|2024-12-02 08:37:20|52.13|51.91|52.11|51.89|52.13|51.91|52.11|51.89|7
1733104790000|2024-12-02 01:59:50|56.69|56.47|56.74|56.52|56.8|56.58|56.69|56.47|17
1733128650000|2024-12-02 08:37:30|52.1|51.88|52.03|51.81|52.1|51.88|52.01|51.79|9
1733104800000|2024-12-02 02:00:00|56.73|56.51|56.8|56.58|56.82|56.6|56.69|56.47|8
1733128660000|2024-12-02 08:37:40|52.04|51.82|52.05|51.83|52.07|51.85|52.03|51.81|6
1733104810000|2024-12-02 02:00:10|56.77|56.55|56.76|56.54|56.77|56.55|56.68|56.46|13
1733128670000|2024-12-02 08:37:50|52.04|51.82|52.09|51.87|52.09|51.87|52.04|51.82|5
1733128680000|2024-12-02 08:38:00|52.1|51.88|52.09|51.87|52.14|51.92|52.04|51.82|17
1733104820000|2024-12-02 02:00:20|56.79|56.57|56.83|56.61|56.84|56.62|56.79|56.57|5
1733128690000|2024-12-02 08:38:10|52.1|51.88|52.03|51.81|52.1|51.88|52.03|51.81|12
1733104830000|2024-12-02 02:00:30|56.82|56.6|56.82|56.6|56.84|56.62|56.82|56.6|9
1733128700000|2024-12-02 08:38:20|52.01|51.79|52.02|51.8|52.04|51.82|52.01|51.79|5
1733104840000|2024-12-02 02:00:40|56.83|56.61|56.74|56.52|56.84|56.62|56.72|56.5|20
1733128710000|2024-12-02 08:38:30|51.99|51.77|51.87|51.65|51.99|51.77|51.87|51.65|17
1733104850000|2024-12-02 02:00:50|56.72|56.5|56.6|56.38|56.72|56.5|56.6|56.38|11
1733128720000|2024-12-02 08:38:40|51.88|51.66|51.92|51.7|51.95|51.73|51.88|51.66|11
1733104860000|2024-12-02 02:01:00|56.59|56.37|56.45|56.23|56.59|56.37|56.45|56.23|16
1733128730000|2024-12-02 08:38:50|51.93|51.71|51.96|51.74|51.98|51.76|51.92|51.7|16
1733104870000|2024-12-02 02:01:10|56.44|56.22|56.38|56.16|56.44|56.22|56.38|56.16|11
1733128740000|2024-12-02 08:39:00|51.94|51.72|51.89|51.67|51.94|51.72|51.88|51.66|7
1733104880000|2024-12-02 02:01:20|56.37|56.15|56.32|56.1|56.37|56.15|56.3|56.08|5
1733128750000|2024-12-02 08:39:10|51.88|51.66|51.88|51.66|51.9|51.68|51.88|51.66|7
1733104890000|2024-12-02 02:01:30|56.33|56.11|56.38|56.16|56.38|56.16|56.33|56.11|6
1733128770000|2024-12-02 08:39:30|51.87|51.65|51.72|51.5|51.87|51.65|51.72|51.5|14
1733104900000|2024-12-02 02:01:40|56.34|56.12|56.35|56.13|56.35|56.13|56.33|56.11|4
1733128780000|2024-12-02 08:39:40|51.65|51.43|51.6|51.38|51.66|51.44|51.59|51.37|11
1733104910000|2024-12-02 02:01:50|56.36|56.14|56.35|56.13|56.38|56.16|56.35|56.13|6
1733128790000|2024-12-02 08:39:50|51.58|51.36|51.39|51.17|51.59|51.37|51.34|51.12|20
1733104920000|2024-12-02 02:02:00|56.36|56.14|56.37|56.15|56.38|56.16|56.35|56.13|7
1733128800000|2024-12-02 08:40:00|51.41|51.19|51.52|51.3|51.54|51.32|51.41|51.19|17
1733104930000|2024-12-02 02:02:10|56.39|56.17|56.37|56.15|56.39|56.17|56.32|56.1|5
1733128810000|2024-12-02 08:40:10|51.54|51.32|51.42|51.2|51.54|51.32|51.42|51.2|13
1733104940000|2024-12-02 02:02:20|56.39|56.17|56.4|56.18|56.4|56.18|56.37|56.15|5
1733128820000|2024-12-02 08:40:20|51.41|51.19|51.03|50.81|51.41|51.19|51.01|50.79|30
1733104950000|2024-12-02 02:02:30|56.36|56.14|56.38|56.16|56.38|56.16|56.34|56.12|6
1733128830000|2024-12-02 08:40:30|51.01|50.79|50.75|50.53|51.06|50.84|50.7|50.48|24
1733104960000|2024-12-02 02:02:40|56.39|56.17|56.35|56.13|56.41|56.19|56.35|56.13|9
1733128840000|2024-12-02 08:40:40|50.73|50.51|50.11|49.89|50.73|50.51|50.11|49.89|22
1733104970000|2024-12-02 02:02:50|56.34|56.12|56.45|56.23|56.45|56.23|56.33|56.11|6
1733128850000|2024-12-02 08:40:50|50.09|49.87|50.03|49.81|50.3|50.08|50.03|49.81|22
1733104980000|2024-12-02 02:03:00|56.44|56.22|56.38|56.16|56.44|56.22|56.36|56.14|8
1733128860000|2024-12-02 08:41:00|49.99|49.77|50.16|49.94|50.21|49.99|49.81|49.59|29
1733128870000|2024-12-02 08:41:10|50.12|49.9|50.55|50.33|50.67|50.45|50.06|49.84|31
1733128880000|2024-12-02 08:41:20|50.6|50.38|50.75|50.53|50.83|50.61|50.6|50.38|24
1733104990000|2024-12-02 02:03:10|56.39|56.17|56.24|56.02|56.45|56.23|56.24|56.02|9
1733128890000|2024-12-02 08:41:30|50.77|50.55|50.78|50.56|50.83|50.61|50.74|50.52|18
1733105000000|2024-12-02 02:03:20|56.25|56.03|56.3|56.08|56.3|56.08|56.25|56.03|5
1733128900000|2024-12-02 08:41:40|50.83|50.61|50.93|50.71|50.93|50.71|50.83|50.61|18
1733105010000|2024-12-02 02:03:30|56.31|56.09|56.33|56.11|56.33|56.11|56.3|56.08|7
1733128910000|2024-12-02 08:41:50|50.94|50.72|50.95|50.73|51.06|50.84|50.94|50.72|13
1733105020000|2024-12-02 02:03:40|56.32|56.1|56.21|55.99|56.33|56.11|56.21|55.99|12
1733128920000|2024-12-02 08:42:00|50.94|50.72|51.14|50.92|51.16|50.94|50.9|50.68|20
1733105030000|2024-12-02 02:03:50|56.22|56|56.2|55.98|56.22|56|56.2|55.98|6
1733128930000|2024-12-02 08:42:10|51.16|50.94|51.23|51.01|51.26|51.04|51.11|50.89|16
1733105040000|2024-12-02 02:04:00|56.23|56.01|56.18|55.96|56.24|56.02|56.18|55.96|6
1733128940000|2024-12-02 08:42:20|51.24|51.02|51.28|51.06|51.28|51.06|51.24|51.02|7
1733105050000|2024-12-02 02:04:10|56.19|55.97|55.96|55.74|56.19|55.97|55.93|55.71|16
1733128950000|2024-12-02 08:42:30|51.27|51.05|51.27|51.05|51.29|51.07|51.23|51.01|13
1733105060000|2024-12-02 02:04:20|55.95|55.73|55.92|55.7|55.98|55.76|55.91|55.69|10
1733128960000|2024-12-02 08:42:40|51.28|51.06|51.12|50.9|51.32|51.1|51.07|50.85|15
1733105070000|2024-12-02 02:04:30|55.91|55.69|55.91|55.69|55.92|55.7|55.91|55.69|5
1733128970000|2024-12-02 08:42:50|51.15|50.93|51.17|50.95|51.17|50.95|51.15|50.93|8
1733105080000|2024-12-02 02:04:40|55.89|55.67|55.88|55.66|55.9|55.68|55.85|55.63|14
1733128980000|2024-12-02 08:43:00|51.18|50.96|51.29|51.07|51.35|51.13|51.18|50.96|15
1733105090000|2024-12-02 02:04:50|55.89|55.67|55.89|55.67|55.89|55.67|55.89|55.67|1
1733128990000|2024-12-02 08:43:10|51.26|51.04|51.22|51|51.26|51.04|51.21|50.99|18
1733105100000|2024-12-02 02:05:00|55.91|55.69|55.95|55.73|55.96|55.74|55.91|55.69|7
1733129000000|2024-12-02 08:43:20|51.25|51.03|51.12|50.9|51.25|51.03|51.12|50.9|15
1733105110000|2024-12-02 02:05:10|55.96|55.74|55.82|55.6|55.96|55.74|55.82|55.6|11
1733129010000|2024-12-02 08:43:30|51.1|50.88|51.01|50.79|51.1|50.88|51.01|50.79|8
1733105120000|2024-12-02 02:05:20|55.83|55.61|55.93|55.71|55.93|55.71|55.83|55.61|5
1733129020000|2024-12-02 08:43:40|51.04|50.82|51.02|50.8|51.07|50.85|51|50.78|13
1733105130000|2024-12-02 02:05:30|55.94|55.72|55.94|55.72|55.97|55.75|55.94|55.72|3
1733129030000|2024-12-02 08:43:50|51.05|50.83|51.14|50.92|51.15|50.93|51.05|50.83|13
1733105140000|2024-12-02 02:05:40|55.9|55.68|55.88|55.66|55.91|55.69|55.88|55.66|11
1733129040000|2024-12-02 08:44:00|51.15|50.93|50.98|50.76|51.15|50.93|50.94|50.72|22
1733105150000|2024-12-02 02:05:50|55.89|55.67|55.89|55.67|55.89|55.67|55.89|55.67|1
1733129050000|2024-12-02 08:44:10|51.02|50.8|51.12|50.9|51.12|50.9|50.98|50.76|10
1733105160000|2024-12-02 02:06:00|55.91|55.69|55.96|55.74|55.97|55.75|55.91|55.69|7
1733129060000|2024-12-02 08:44:20|51.13|50.91|51.19|50.97|51.22|51|51.13|50.91|9
1733105170000|2024-12-02 02:06:10|55.97|55.75|55.98|55.76|55.98|55.76|55.96|55.74|7
1733129070000|2024-12-02 08:44:30|51.18|50.96|51.09|50.87|51.18|50.96|51.09|50.87|8
1733105180000|2024-12-02 02:06:20|56.01|55.79|55.98|55.76|56.01|55.79|55.98|55.76|4
1733129080000|2024-12-02 08:44:40|51.08|50.86|51|50.78|51.09|50.87|51|50.78|8
1733105190000|2024-12-02 02:06:30|55.97|55.75|56.04|55.82|56.04|55.82|55.97|55.75|6
1733129090000|2024-12-02 08:44:50|51.01|50.79|50.95|50.73|51.01|50.79|50.95|50.73|7
1733105200000|2024-12-02 02:06:40|56.05|55.83|56.04|55.82|56.05|55.83|56.04|55.82|4
1733129100000|2024-12-02 08:45:00|50.94|50.72|51.07|50.85|51.07|50.85|50.92|50.7|19
1733105210000|2024-12-02 02:06:50|56.03|55.81|56.03|55.81|56.05|55.83|56.03|55.81|5
1733129110000|2024-12-02 08:45:10|51.06|50.84|51.02|50.8|51.12|50.9|51.02|50.8|12
1733105220000|2024-12-02 02:07:00|56.04|55.82|56.02|55.8|56.04|55.82|56.02|55.8|3
1733129120000|2024-12-02 08:45:20|51|50.78|50.88|50.66|51|50.78|50.85|50.63|13
1733105230000|2024-12-02 02:07:10|56.01|55.79|55.89|55.67|56.01|55.79|55.88|55.66|8
1733129130000|2024-12-02 08:45:30|50.87|50.65|50.81|50.59|50.87|50.65|50.78|50.56|15
1733105240000|2024-12-02 02:07:20|55.9|55.68|56.02|55.8|56.03|55.81|55.9|55.68|10
1733129140000|2024-12-02 08:45:40|50.83|50.61|50.7|50.48|50.87|50.65|50.69|50.47|25
1733105250000|2024-12-02 02:07:30|56.01|55.79|56.01|55.79|56.01|55.79|56.01|55.79|1
1733129150000|2024-12-02 08:45:50|50.73|50.51|50.63|50.41|50.74|50.52|50.63|50.41|18
1733105260000|2024-12-02 02:07:40|56.02|55.8|56.07|55.85|56.07|55.85|56.02|55.8|4
1733129160000|2024-12-02 08:46:00|50.61|50.39|50.52|50.3|50.63|50.41|50.52|50.3|17
1733129170000|2024-12-02 08:46:10|50.51|50.29|50.51|50.29|50.55|50.33|50.46|50.24|16
1733129180000|2024-12-02 08:46:20|50.5|50.28|50.46|50.24|50.54|50.32|50.37|50.15|22
1733129190000|2024-12-02 08:46:30|50.49|50.27|50.34|50.12|50.56|50.34|50.31|50.09|18
1733129200000|2024-12-02 08:46:40|50.37|50.15|50.39|50.17|50.42|50.2|50.31|50.09|15
1733129210000|2024-12-02 08:46:50|50.37|50.15|50.3|50.08|50.38|50.16|50.23|50.01|24
1733129220000|2024-12-02 08:47:00|50.31|50.09|50.67|50.45|50.67|50.45|50.31|50.09|23
1733105270000|2024-12-02 02:07:50|56.08|55.86|56.08|55.86|56.1|55.88|56.08|55.86|5
1733129230000|2024-12-02 08:47:10|50.66|50.44|50.34|50.12|50.71|50.49|50.31|50.09|20
1733105280000|2024-12-02 02:08:00|56.09|55.87|56.03|55.81|56.09|55.87|56.03|55.81|7
1733129240000|2024-12-02 08:47:20|50.33|50.11|50.38|50.16|50.41|50.19|50.24|50.02|24
1733105290000|2024-12-02 02:08:10|56.04|55.82|55.98|55.76|56.05|55.83|55.98|55.76|9
1733129250000|2024-12-02 08:47:30|50.34|50.12|50.49|50.27|50.49|50.27|50.31|50.09|22
1733105300000|2024-12-02 02:08:20|55.99|55.77|55.95|55.73|55.99|55.77|55.95|55.73|9
1733129260000|2024-12-02 08:47:40|50.55|50.33|50.58|50.36|50.59|50.37|50.55|50.33|16
1733105310000|2024-12-02 02:08:30|55.94|55.72|55.96|55.74|55.97|55.75|55.94|55.72|4
1733129270000|2024-12-02 08:47:50|50.59|50.37|50.75|50.53|50.75|50.53|50.59|50.37|20
1733105320000|2024-12-02 02:08:40|55.95|55.73|55.91|55.69|55.96|55.74|55.91|55.69|7
1733129280000|2024-12-02 08:48:00|50.76|50.54|50.73|50.51|50.79|50.57|50.63|50.41|22
1733105330000|2024-12-02 02:08:50|55.89|55.67|55.89|55.67|55.9|55.68|55.88|55.66|5
1733129290000|2024-12-02 08:48:10|50.72|50.5|50.68|50.46|50.75|50.53|50.64|50.42|10
1733129300000|2024-12-02 08:48:20|50.67|50.45|50.62|50.4|50.67|50.45|50.56|50.34|14
1733105340000|2024-12-02 02:09:00|55.91|55.69|55.95|55.73|56.05|55.83|55.91|55.69|17
1733129310000|2024-12-02 08:48:30|50.63|50.41|50.6|50.38|50.75|50.53|50.6|50.38|19
1733129320000|2024-12-02 08:48:40|50.62|50.4|50.61|50.39|50.62|50.4|50.58|50.36|13
1733129330000|2024-12-02 08:48:50|50.62|50.4|50.74|50.52|50.74|50.52|50.62|50.4|9
1733129340000|2024-12-02 08:49:00|50.75|50.53|50.75|50.53|50.83|50.61|50.69|50.47|22
1733129350000|2024-12-02 08:49:10|50.73|50.51|50.93|50.71|50.93|50.71|50.73|50.51|16
1733129360000|2024-12-02 08:49:20|50.94|50.72|50.9|50.68|50.96|50.74|50.9|50.68|12
1733129370000|2024-12-02 08:49:30|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|3
1733129380000|2024-12-02 08:49:40|50.9|50.68|50.95|50.73|50.95|50.73|50.86|50.64|7
1733129390000|2024-12-02 08:49:50|50.93|50.71|50.97|50.75|50.97|50.75|50.92|50.7|7
1733129400000|2024-12-02 08:50:00|51|50.78|51.03|50.81|51.03|50.81|50.99|50.77|6
1733105350000|2024-12-02 02:09:10|55.94|55.72|55.86|55.64|55.94|55.72|55.86|55.64|12
1733129410000|2024-12-02 08:50:10|51.04|50.82|51.1|50.88|51.1|50.88|51.04|50.82|6
1733105360000|2024-12-02 02:09:20|55.87|55.65|55.84|55.62|55.9|55.68|55.84|55.62|16
1733129420000|2024-12-02 08:50:20|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733105370000|2024-12-02 02:09:30|55.83|55.61|55.79|55.57|55.85|55.63|55.79|55.57|11
1733129430000|2024-12-02 08:50:30|51.12|50.9|51.28|51.06|51.28|51.06|51.09|50.87|16
1733105380000|2024-12-02 02:09:40|55.81|55.59|55.76|55.54|55.81|55.59|55.75|55.53|11
1733129440000|2024-12-02 08:50:40|51.29|51.07|51.28|51.06|51.29|51.07|51.27|51.05|3
1733105390000|2024-12-02 02:09:50|55.75|55.53|55.79|55.57|55.8|55.58|55.75|55.53|11
1733129450000|2024-12-02 08:50:50|51.27|51.05|51.32|51.1|51.32|51.1|51.25|51.03|7
1733129460000|2024-12-02 08:51:00|51.3|51.08|51.26|51.04|51.3|51.08|51.25|51.03|15
1733105400000|2024-12-02 02:10:00|55.78|55.56|55.67|55.45|55.79|55.57|55.67|55.45|6
1733129470000|2024-12-02 08:51:10|51.28|51.06|51.26|51.04|51.29|51.07|51.26|51.04|7
1733105410000|2024-12-02 02:10:10|55.68|55.46|55.67|55.45|55.68|55.46|55.67|55.45|2
1733129480000|2024-12-02 08:51:20|51.24|51.02|51.24|51.02|51.25|51.03|51.23|51.01|7
1733105420000|2024-12-02 02:10:20|55.68|55.46|55.64|55.42|55.68|55.46|55.63|55.41|7
1733129490000|2024-12-02 08:51:30|51.25|51.03|51.21|50.99|51.25|51.03|51.19|50.97|10
1733105430000|2024-12-02 02:10:30|55.61|55.39|55.57|55.35|55.62|55.4|55.57|55.35|4
1733129500000|2024-12-02 08:51:40|51.19|50.97|51.11|50.89|51.2|50.98|51.11|50.89|6
1733105440000|2024-12-02 02:10:40|55.56|55.34|55.58|55.36|55.6|55.38|55.55|55.33|10
1733129510000|2024-12-02 08:51:50|51.1|50.88|51.15|50.93|51.15|50.93|51.1|50.88|4
1733105450000|2024-12-02 02:10:50|55.57|55.35|55.51|55.29|55.57|55.35|55.51|55.29|10
1733129520000|2024-12-02 08:52:00|51.2|50.98|51.18|50.96|51.21|50.99|51.17|50.95|10
1733129530000|2024-12-02 08:52:10|51.15|50.93|51.09|50.87|51.15|50.93|51.07|50.85|13
1733129540000|2024-12-02 08:52:20|51.1|50.88|51.15|50.93|51.15|50.93|51.08|50.86|9
1733129550000|2024-12-02 08:52:30|51.16|50.94|51.24|51.02|51.24|51.02|51.16|50.94|7
1733129560000|2024-12-02 08:52:40|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733129580000|2024-12-02 08:53:00|51.28|51.06|51.35|51.13|51.35|51.13|51.28|51.06|12
1733129590000|2024-12-02 08:53:10|51.34|51.12|51.29|51.07|51.34|51.12|51.29|51.07|9
1733129600000|2024-12-02 08:53:20|51.31|51.09|51.39|51.17|51.39|51.17|51.31|51.09|7
1733129610000|2024-12-02 08:53:30|51.38|51.16|51.38|51.16|51.39|51.17|51.38|51.16|3
1733105460000|2024-12-02 02:11:00|55.5|55.28|55.54|55.32|55.56|55.34|55.49|55.27|11
1733129620000|2024-12-02 08:53:40|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733105470000|2024-12-02 02:11:10|55.51|55.29|55.46|55.24|55.51|55.29|55.46|55.24|9
1733129630000|2024-12-02 08:53:50|51.41|51.19|51.44|51.22|51.44|51.22|51.4|51.18|7
1733129640000|2024-12-02 08:54:00|51.45|51.23|51.37|51.15|51.45|51.23|51.37|51.15|7
1733129650000|2024-12-02 08:54:10|51.36|51.14|51.36|51.14|51.39|51.17|51.36|51.14|5
1733129660000|2024-12-02 08:54:20|51.37|51.15|51.36|51.14|51.38|51.16|51.35|51.13|4
1733129670000|2024-12-02 08:54:30|51.35|51.13|51.32|51.1|51.35|51.13|51.3|51.08|7
1733129680000|2024-12-02 08:54:40|51.34|51.12|51.36|51.14|51.38|51.16|51.34|51.12|6
1733105480000|2024-12-02 02:11:20|55.4|55.18|55.38|55.16|55.4|55.18|55.35|55.13|9
1733129690000|2024-12-02 08:54:50|51.35|51.13|51.31|51.09|51.35|51.13|51.31|51.09|7
1733105490000|2024-12-02 02:11:30|55.39|55.17|55.39|55.17|55.4|55.18|55.38|55.16|5
1733129700000|2024-12-02 08:55:00|51.3|51.08|51.28|51.06|51.3|51.08|51.25|51.03|12
1733105500000|2024-12-02 02:11:40|55.38|55.16|55.4|55.18|55.4|55.18|55.38|55.16|5
1733129710000|2024-12-02 08:55:10|51.27|51.05|51.16|50.94|51.27|51.05|51.16|50.94|7
1733129720000|2024-12-02 08:55:20|51.12|50.9|51.1|50.88|51.12|50.9|51.08|50.86|8
1733129730000|2024-12-02 08:55:30|51.07|50.85|51.02|50.8|51.09|50.87|51.02|50.8|7
1733129740000|2024-12-02 08:55:40|51.01|50.79|51.03|50.81|51.06|50.84|51.01|50.79|6
1733129750000|2024-12-02 08:55:50|51.02|50.8|51.01|50.79|51.03|50.81|51|50.78|9
1733129760000|2024-12-02 08:56:00|51|50.78|50.96|50.74|51.01|50.79|50.94|50.72|15
1733129770000|2024-12-02 08:56:10|50.94|50.72|50.95|50.73|50.96|50.74|50.93|50.71|10
1733129780000|2024-12-02 08:56:20|50.93|50.71|50.98|50.76|50.98|50.76|50.93|50.71|10
1733129790000|2024-12-02 08:56:30|51.01|50.79|51.06|50.84|51.06|50.84|51.01|50.79|6
1733105510000|2024-12-02 02:11:50|55.39|55.17|55.42|55.2|55.43|55.21|55.39|55.17|6
1733129800000|2024-12-02 08:56:40|51.07|50.85|51.12|50.9|51.13|50.91|51.07|50.85|8
1733129810000|2024-12-02 08:56:50|51.13|50.91|51|50.78|51.14|50.92|51|50.78|10
1733129820000|2024-12-02 08:57:00|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733129830000|2024-12-02 08:57:10|51.01|50.79|51.07|50.85|51.07|50.85|51.01|50.79|9
1733129840000|2024-12-02 08:57:20|51.08|50.86|51.11|50.89|51.11|50.89|51.08|50.86|2
1733129850000|2024-12-02 08:57:30|51.09|50.87|51.12|50.9|51.12|50.9|51.08|50.86|5
1733129860000|2024-12-02 08:57:40|51.14|50.92|51.24|51.02|51.24|51.02|51.14|50.92|9
1733129870000|2024-12-02 08:57:50|51.23|51.01|51.12|50.9|51.23|51.01|51.1|50.88|10
1733129880000|2024-12-02 08:58:00|51.13|50.91|51.16|50.94|51.16|50.94|51.12|50.9|10
1733129890000|2024-12-02 08:58:10|51.17|50.95|51.2|50.98|51.21|50.99|51.17|50.95|4
1733105520000|2024-12-02 02:12:00|55.4|55.18|55.41|55.19|55.41|55.19|55.4|55.18|2
1733129900000|2024-12-02 08:58:20|51.17|50.95|51.18|50.96|51.18|50.96|51.16|50.94|4
1733129910000|2024-12-02 08:58:30|51.2|50.98|51.24|51.02|51.24|51.02|51.2|50.98|5
1733129920000|2024-12-02 08:58:40|51.27|51.05|51.36|51.14|51.36|51.14|51.27|51.05|6
1733105530000|2024-12-02 02:12:10|55.42|55.2|55.5|55.28|55.5|55.28|55.42|55.2|8
1733129930000|2024-12-02 08:58:50|51.37|51.15|51.4|51.18|51.4|51.18|51.37|51.15|4
1733129940000|2024-12-02 08:59:00|51.38|51.16|51.23|51.01|51.38|51.16|51.23|51.01|10
1733105540000|2024-12-02 02:12:20|55.51|55.29|55.5|55.28|55.51|55.29|55.5|55.28|4
1733129950000|2024-12-02 08:59:10|51.21|50.99|51.18|50.96|51.21|50.99|51.18|50.96|5
1733129960000|2024-12-02 08:59:20|51.17|50.95|51.16|50.94|51.17|50.95|51.11|50.89|6
1733129970000|2024-12-02 08:59:30|51.13|50.91|51.09|50.87|51.14|50.92|51.06|50.84|8
1733105550000|2024-12-02 02:12:30|55.48|55.26|55.49|55.27|55.49|55.27|55.48|55.26|8
1733129980000|2024-12-02 08:59:40|51.11|50.89|51.11|50.89|51.13|50.91|51.11|50.89|8
1733105560000|2024-12-02 02:12:40|55.6|55.38|55.61|55.39|55.63|55.41|55.6|55.38|7
1733129990000|2024-12-02 08:59:50|51.1|50.88|51.06|50.84|51.1|50.88|51.06|50.84|7
1733130000000|2024-12-02 09:00:00|51.07|50.85|51.12|50.9|51.13|50.91|51.06|50.84|12
1733105570000|2024-12-02 02:12:50|55.6|55.38|55.64|55.42|55.64|55.42|55.6|55.38|6
1733130010000|2024-12-02 09:00:10|51.16|50.94|51.16|50.94|51.16|50.94|51.15|50.93|3
1733130020000|2024-12-02 09:00:20|51.17|50.95|51.25|51.03|51.25|51.03|51.17|50.95|5
1733130030000|2024-12-02 09:00:30|51.26|51.04|51.2|50.98|51.32|51.1|51.2|50.98|15
1733130040000|2024-12-02 09:00:40|51.15|50.93|51.17|50.95|51.17|50.95|51.11|50.89|12
1733130050000|2024-12-02 09:00:50|51.15|50.93|51.24|51.02|51.24|51.02|51.14|50.92|10
1733130060000|2024-12-02 09:01:00|51.25|51.03|51.23|51.01|51.25|51.03|51.22|51|4
1733130070000|2024-12-02 09:01:10|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1733130080000|2024-12-02 09:01:20|51.26|51.04|51.11|50.89|51.26|51.04|51.11|50.89|14
1733130090000|2024-12-02 09:01:30|51.07|50.85|51.01|50.79|51.07|50.85|50.99|50.77|9
1733130100000|2024-12-02 09:01:40|50.99|50.77|51.04|50.82|51.04|50.82|50.99|50.77|4
1733130110000|2024-12-02 09:01:50|51.07|50.85|51.17|50.95|51.17|50.95|51.06|50.84|12
1733130120000|2024-12-02 09:02:00|51.2|50.98|51.27|51.05|51.27|51.05|51.2|50.98|15
1733130130000|2024-12-02 09:02:10|51.3|51.08|51.32|51.1|51.32|51.1|51.3|51.08|5
1733130140000|2024-12-02 09:02:20|51.33|51.11|51.34|51.12|51.34|51.12|51.3|51.08|8
1733130150000|2024-12-02 09:02:30|51.33|51.11|51.28|51.06|51.33|51.11|51.27|51.05|4
1733105580000|2024-12-02 02:13:00|55.63|55.41|55.72|55.5|55.72|55.5|55.62|55.4|9
1733130160000|2024-12-02 09:02:40|51.29|51.07|51.2|50.98|51.29|51.07|51.2|50.98|8
1733105590000|2024-12-02 02:13:10|55.73|55.51|55.68|55.46|55.73|55.51|55.68|55.46|5
1733130170000|2024-12-02 09:02:50|51.19|50.97|51.15|50.93|51.2|50.98|51.15|50.93|6
1733130180000|2024-12-02 09:03:00|51.14|50.92|51.14|50.92|51.17|50.95|51.12|50.9|13
1733130190000|2024-12-02 09:03:10|51.15|50.93|51.16|50.94|51.17|50.95|51.15|50.93|3
1733130200000|2024-12-02 09:03:20|51.13|50.91|50.99|50.77|51.13|50.91|50.95|50.73|14
1733130210000|2024-12-02 09:03:30|51|50.78|50.95|50.73|51.02|50.8|50.94|50.72|11
1733130220000|2024-12-02 09:03:40|50.94|50.72|50.89|50.67|50.94|50.72|50.87|50.65|13
1733130230000|2024-12-02 09:03:50|50.92|50.7|50.84|50.62|50.92|50.7|50.83|50.61|4
1733105600000|2024-12-02 02:13:20|55.67|55.45|55.64|55.42|55.67|55.45|55.63|55.41|3
1733130240000|2024-12-02 09:04:00|50.85|50.63|50.89|50.67|50.89|50.67|50.82|50.6|13
1733105610000|2024-12-02 02:13:30|55.69|55.47|55.71|55.49|55.74|55.52|55.68|55.46|15
1733130250000|2024-12-02 09:04:10|50.9|50.68|50.87|50.65|50.94|50.72|50.86|50.64|12
1733105620000|2024-12-02 02:13:40|55.7|55.48|55.71|55.49|55.71|55.49|55.69|55.47|6
1733130260000|2024-12-02 09:04:20|50.9|50.68|51.02|50.8|51.03|50.81|50.9|50.68|11
1733130270000|2024-12-02 09:04:30|51.03|50.81|50.98|50.76|51.04|50.82|50.97|50.75|9
1733130280000|2024-12-02 09:04:40|51|50.78|51.13|50.91|51.13|50.91|51|50.78|11
1733105630000|2024-12-02 02:13:50|55.7|55.48|55.61|55.39|55.71|55.49|55.59|55.37|11
1733130290000|2024-12-02 09:04:50|51.14|50.92|51.17|50.95|51.17|50.95|51.14|50.92|8
1733105640000|2024-12-02 02:14:00|55.6|55.38|55.56|55.34|55.6|55.38|55.56|55.34|5
1733130300000|2024-12-02 09:05:00|51.18|50.96|51.09|50.87|51.21|50.99|51.09|50.87|16
1733105650000|2024-12-02 02:14:10|55.55|55.33|55.49|55.27|55.55|55.33|55.49|55.27|5
1733130310000|2024-12-02 09:05:10|51.1|50.88|51.08|50.86|51.13|50.91|51.08|50.86|8
1733130320000|2024-12-02 09:05:20|51.07|50.85|51.03|50.81|51.07|50.85|51.02|50.8|9
1733130330000|2024-12-02 09:05:30|51.02|50.8|50.99|50.77|51.02|50.8|50.98|50.76|7
1733105660000|2024-12-02 02:14:20|55.5|55.28|55.5|55.28|55.5|55.28|55.49|55.27|5
1733130340000|2024-12-02 09:05:40|51.02|50.8|51.09|50.87|51.09|50.87|51|50.78|9
1733105670000|2024-12-02 02:14:30|55.47|55.25|55.44|55.22|55.5|55.28|55.44|55.22|7
1733130350000|2024-12-02 09:05:50|51.07|50.85|51.12|50.9|51.12|50.9|51.06|50.84|11
1733105680000|2024-12-02 02:14:40|55.43|55.21|55.46|55.24|55.46|55.24|55.42|55.2|6
1733130360000|2024-12-02 09:06:00|51.14|50.92|51.2|50.98|51.24|51.02|51.14|50.92|16
1733105690000|2024-12-02 02:14:50|55.47|55.25|55.5|55.28|55.51|55.29|55.47|55.25|6
1733130370000|2024-12-02 09:06:10|51.21|50.99|51.21|50.99|51.26|51.04|51.21|50.99|7
1733130380000|2024-12-02 09:06:20|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1733130390000|2024-12-02 09:06:30|51.25|51.03|51.4|51.18|51.4|51.18|51.25|51.03|14
1733130410000|2024-12-02 09:06:50|51.41|51.19|51.42|51.2|51.44|51.22|51.41|51.19|4
1733130420000|2024-12-02 09:07:00|51.41|51.19|51.39|51.17|51.41|51.19|51.39|51.17|8
1733105700000|2024-12-02 02:15:00|55.49|55.27|55.39|55.17|55.49|55.27|55.35|55.13|18
1733130430000|2024-12-02 09:07:10|51.37|51.15|51.32|51.1|51.4|51.18|51.31|51.09|6
1733105710000|2024-12-02 02:15:10|55.4|55.18|55.31|55.09|55.41|55.19|55.31|55.09|15
1733130440000|2024-12-02 09:07:20|51.31|51.09|51.36|51.14|51.36|51.14|51.31|51.09|5
1733105720000|2024-12-02 02:15:20|55.3|55.08|55.3|55.08|55.31|55.09|55.3|55.08|13
1733130450000|2024-12-02 09:07:30|51.38|51.16|51.43|51.21|51.44|51.22|51.38|51.16|4
1733105730000|2024-12-02 02:15:30|55.24|55.02|55.05|54.83|55.24|55.02|55.05|54.83|11
1733130460000|2024-12-02 09:07:40|51.44|51.22|51.48|51.26|51.48|51.26|51.43|51.21|5
1733105740000|2024-12-02 02:15:40|55.03|54.81|54.97|54.75|55.05|54.83|54.94|54.72|20
1733130470000|2024-12-02 09:07:50|51.49|51.27|51.5|51.28|51.5|51.28|51.49|51.27|2
1733105750000|2024-12-02 02:15:50|54.94|54.72|54.8|54.58|54.97|54.75|54.67|54.45|20
1733130480000|2024-12-02 09:08:00|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733130490000|2024-12-02 09:08:10|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|3
1733130500000|2024-12-02 09:08:20|51.49|51.27|51.46|51.24|51.5|51.28|51.46|51.24|4
1733130510000|2024-12-02 09:08:30|51.47|51.25|51.49|51.27|51.49|51.27|51.47|51.25|5
1733130520000|2024-12-02 09:08:40|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733130530000|2024-12-02 09:08:50|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1733105760000|2024-12-02 02:16:00|54.77|54.55|54.88|54.66|54.88|54.66|54.7|54.48|14
1733130540000|2024-12-02 09:09:00|51.49|51.27|51.46|51.24|51.5|51.28|51.45|51.23|7
1733105770000|2024-12-02 02:16:10|54.91|54.69|54.91|54.69|54.92|54.7|54.87|54.65|9
1733130550000|2024-12-02 09:09:10|51.45|51.23|51.47|51.25|51.47|51.25|51.45|51.23|3
1733130560000|2024-12-02 09:09:20|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733130570000|2024-12-02 09:09:30|51.49|51.27|51.6|51.38|51.6|51.38|51.48|51.26|11
1733130580000|2024-12-02 09:09:40|51.61|51.39|51.75|51.53|51.75|51.53|51.61|51.39|9
1733130590000|2024-12-02 09:09:50|51.73|51.51|51.69|51.47|51.73|51.51|51.66|51.44|16
1733130600000|2024-12-02 09:10:00|51.67|51.45|51.71|51.49|51.71|51.49|51.66|51.44|7
1733130610000|2024-12-02 09:10:10|51.72|51.5|51.72|51.5|51.73|51.51|51.72|51.5|3
1733130620000|2024-12-02 09:10:20|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733130650000|2024-12-02 09:10:50|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|7
1733130660000|2024-12-02 09:11:00|51.72|51.5|51.72|51.5|51.73|51.51|51.71|51.49|10
1733130670000|2024-12-02 09:11:10|51.71|51.49|51.68|51.46|51.71|51.49|51.67|51.45|8
1733130680000|2024-12-02 09:11:20|51.7|51.48|51.7|51.48|51.72|51.5|51.7|51.48|3
1733130690000|2024-12-02 09:11:30|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1733130700000|2024-12-02 09:11:40|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733130710000|2024-12-02 09:11:50|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|6
1733130720000|2024-12-02 09:12:00|51.69|51.47|51.62|51.4|51.69|51.47|51.62|51.4|9
1733105780000|2024-12-02 02:16:20|54.9|54.68|54.83|54.61|54.98|54.76|54.83|54.61|16
1733105790000|2024-12-02 02:16:30|54.84|54.62|54.95|54.73|54.95|54.73|54.84|54.62|18
1733105800000|2024-12-02 02:16:40|54.94|54.72|54.76|54.54|54.94|54.72|54.76|54.54|19
1733105810000|2024-12-02 02:16:50|54.72|54.5|54.78|54.56|54.81|54.59|54.69|54.47|11
1733105820000|2024-12-02 02:17:00|54.77|54.55|54.8|54.58|54.85|54.63|54.77|54.55|13
1733105830000|2024-12-02 02:17:10|54.76|54.54|54.73|54.51|54.76|54.54|54.68|54.46|13
1733105840000|2024-12-02 02:17:20|54.77|54.55|54.82|54.6|54.82|54.6|54.75|54.53|8
1733105850000|2024-12-02 02:17:30|54.88|54.66|54.86|54.64|54.88|54.66|54.85|54.63|6
1733105860000|2024-12-02 02:17:40|54.87|54.65|54.88|54.66|54.88|54.66|54.87|54.65|4
1733105870000|2024-12-02 02:17:50|54.89|54.67|54.88|54.66|54.89|54.67|54.88|54.66|2
1733105880000|2024-12-02 02:18:00|54.89|54.67|54.88|54.66|54.89|54.67|54.87|54.65|6
1733105890000|2024-12-02 02:18:10|54.87|54.65|54.89|54.67|54.9|54.68|54.87|54.65|5
1733105900000|2024-12-02 02:18:20|54.9|54.68|54.92|54.7|54.97|54.75|54.9|54.68|11
1733105910000|2024-12-02 02:18:30|54.91|54.69|54.96|54.74|54.96|54.74|54.89|54.67|12
1733105920000|2024-12-02 02:18:40|54.95|54.73|54.86|54.64|54.95|54.73|54.8|54.58|14
1733105930000|2024-12-02 02:18:50|54.87|54.65|54.79|54.57|54.88|54.66|54.77|54.55|13
1733105940000|2024-12-02 02:19:00|54.77|54.55|54.78|54.56|54.82|54.6|54.77|54.55|10
1733105950000|2024-12-02 02:19:10|54.79|54.57|54.85|54.63|54.85|54.63|54.76|54.54|17
1733105960000|2024-12-02 02:19:20|54.87|54.65|54.91|54.69|54.93|54.71|54.87|54.65|5
1733105970000|2024-12-02 02:19:30|54.92|54.7|54.86|54.64|54.92|54.7|54.85|54.63|6
1733105980000|2024-12-02 02:19:40|54.87|54.65|54.87|54.65|54.87|54.65|54.82|54.6|12
1733105990000|2024-12-02 02:19:50|54.88|54.66|54.83|54.61|54.91|54.69|54.81|54.59|9
1733106000000|2024-12-02 02:20:00|54.87|54.65|54.86|54.64|54.89|54.67|54.86|54.64|10
1733106010000|2024-12-02 02:20:10|54.85|54.63|54.85|54.63|54.87|54.65|54.84|54.62|14
1733106020000|2024-12-02 02:20:20|54.84|54.62|54.83|54.61|54.84|54.62|54.83|54.61|2
1733106030000|2024-12-02 02:20:30|54.82|54.6|54.8|54.58|54.82|54.6|54.78|54.56|8
1733106040000|2024-12-02 02:20:40|54.79|54.57|54.74|54.52|54.8|54.58|54.74|54.52|10
1733106050000|2024-12-02 02:20:50|54.77|54.55|54.72|54.5|54.77|54.55|54.66|54.44|15
1733106060000|2024-12-02 02:21:00|54.73|54.51|54.67|54.45|54.73|54.51|54.67|54.45|8
1733106070000|2024-12-02 02:21:10|54.66|54.44|54.75|54.53|54.75|54.53|54.66|54.44|10
1733106080000|2024-12-02 02:21:20|54.74|54.52|54.91|54.69|54.92|54.7|54.73|54.51|24
1733106090000|2024-12-02 02:21:30|54.85|54.63|54.81|54.59|54.87|54.65|54.8|54.58|17
1733106100000|2024-12-02 02:21:40|54.83|54.61|54.91|54.69|54.92|54.7|54.83|54.61|18
1733106110000|2024-12-02 02:21:50|54.9|54.68|54.95|54.73|54.96|54.74|54.9|54.68|14
1733106120000|2024-12-02 02:22:00|54.96|54.74|54.92|54.7|54.96|54.74|54.91|54.69|12
1733106130000|2024-12-02 02:22:10|54.93|54.71|54.86|54.64|54.94|54.72|54.86|54.64|13
1733106140000|2024-12-02 02:22:20|54.87|54.65|54.86|54.64|54.9|54.68|54.85|54.63|9
1733106150000|2024-12-02 02:22:30|54.85|54.63|54.85|54.63|54.85|54.63|54.85|54.63|1
1733106160000|2024-12-02 02:22:40|54.88|54.66|54.85|54.63|54.88|54.66|54.85|54.63|3
1733106170000|2024-12-02 02:22:50|54.84|54.62|54.84|54.62|54.85|54.63|54.84|54.62|3
1733106180000|2024-12-02 02:23:00|54.92|54.7|54.91|54.69|54.93|54.71|54.9|54.68|9
1733106190000|2024-12-02 02:23:10|54.92|54.7|54.97|54.75|54.97|54.75|54.91|54.69|12
1733106200000|2024-12-02 02:23:20|54.98|54.76|54.99|54.77|55.01|54.79|54.97|54.75|11
1733106210000|2024-12-02 02:23:30|54.98|54.76|54.97|54.75|54.98|54.76|54.97|54.75|6
1733106220000|2024-12-02 02:23:40|54.96|54.74|54.97|54.75|54.97|54.75|54.96|54.74|4
1733106230000|2024-12-02 02:23:50|54.99|54.77|55.05|54.83|55.05|54.83|54.99|54.77|6
1733106240000|2024-12-02 02:24:00|55.04|54.82|55.06|54.84|55.06|54.84|55.02|54.8|7
1733106250000|2024-12-02 02:24:10|55.07|54.85|55.17|54.95|55.17|54.95|55.07|54.85|9
1733106260000|2024-12-02 02:24:20|55.18|54.96|55.18|54.96|55.19|54.97|55.18|54.96|3
1733106270000|2024-12-02 02:24:30|55.14|54.92|55.05|54.83|55.14|54.92|55.05|54.83|8
1733106280000|2024-12-02 02:24:40|55.04|54.82|55.04|54.82|55.07|54.85|55.03|54.81|9
1733106290000|2024-12-02 02:24:50|55.05|54.83|55.13|54.91|55.15|54.93|55.05|54.83|14
1733106300000|2024-12-02 02:25:00|55.12|54.9|55.16|54.94|55.16|54.94|55.09|54.87|8
1733106310000|2024-12-02 02:25:10|55.15|54.93|55.21|54.99|55.31|55.09|55.15|54.93|12
1733106320000|2024-12-02 02:25:20|55.2|54.98|55.24|55.02|55.24|55.02|55.19|54.97|8
1733106330000|2024-12-02 02:25:30|55.22|55|55.24|55.02|55.24|55.02|55.22|55|5
1733106340000|2024-12-02 02:25:40|55.25|55.03|55.25|55.03|55.28|55.06|55.25|55.03|9
1733106350000|2024-12-02 02:25:50|55.24|55.02|55.24|55.02|55.27|55.05|55.22|55|13
1733106360000|2024-12-02 02:26:00|55.22|55|55.18|54.96|55.22|55|55.16|54.94|9
1733106370000|2024-12-02 02:26:10|55.2|54.98|55.24|55.02|55.24|55.02|55.2|54.98|6
1733106380000|2024-12-02 02:26:20|55.23|55.01|55.16|54.94|55.23|55.01|55.16|54.94|5
1733106390000|2024-12-02 02:26:30|55.21|54.99|55.18|54.96|55.21|54.99|55.18|54.96|3
1733106400000|2024-12-02 02:26:40|55.17|54.95|55.18|54.96|55.19|54.97|55.17|54.95|6
1733106410000|2024-12-02 02:26:50|55.21|54.99|55.2|54.98|55.21|54.99|55.2|54.98|2
1733106420000|2024-12-02 02:27:00|55.21|54.99|55.24|55.02|55.26|55.04|55.21|54.99|9
1733106430000|2024-12-02 02:27:10|55.25|55.03|55.25|55.03|55.26|55.04|55.25|55.03|3
1733106440000|2024-12-02 02:27:20|55.26|55.04|55.26|55.04|55.26|55.04|55.26|55.04|1
1733106450000|2024-12-02 02:27:30|55.27|55.05|55.33|55.11|55.33|55.11|55.27|55.05|6
1733106460000|2024-12-02 02:27:40|55.34|55.12|55.27|55.05|55.34|55.12|55.27|55.05|5
1733106470000|2024-12-02 02:27:50|55.26|55.04|55.22|55|55.26|55.04|55.2|54.98|6
1733106480000|2024-12-02 02:28:00|55.21|54.99|55.31|55.09|55.33|55.11|55.21|54.99|12
1733106490000|2024-12-02 02:28:10|55.3|55.08|55.33|55.11|55.33|55.11|55.3|55.08|8
1733106500000|2024-12-02 02:28:20|55.34|55.12|55.34|55.12|55.34|55.12|55.32|55.1|6
1733106510000|2024-12-02 02:28:30|55.37|55.15|55.34|55.12|55.4|55.18|55.34|55.12|12
1733106520000|2024-12-02 02:28:40|55.35|55.13|55.38|55.16|55.38|55.16|55.33|55.11|12
1733106530000|2024-12-02 02:28:50|55.39|55.17|55.38|55.16|55.4|55.18|55.38|55.16|6
1733106540000|2024-12-02 02:29:00|55.37|55.15|55.36|55.14|55.37|55.15|55.35|55.13|4
1733106550000|2024-12-02 02:29:10|55.37|55.15|55.42|55.2|55.44|55.22|55.37|55.15|8
1733106560000|2024-12-02 02:29:20|55.44|55.22|55.43|55.21|55.44|55.22|55.42|55.2|6
1733106570000|2024-12-02 02:29:30|55.42|55.2|55.42|55.2|55.42|55.2|55.41|55.19|3
1733106580000|2024-12-02 02:29:40|55.4|55.18|55.41|55.19|55.42|55.2|55.4|55.18|4
1733106590000|2024-12-02 02:29:50|55.42|55.2|55.39|55.17|55.42|55.2|55.38|55.16|9
1733106600000|2024-12-02 02:30:00|55.4|55.18|55.36|55.14|55.42|55.2|55.36|55.14|7
1733106610000|2024-12-02 02:30:10|55.35|55.13|55.37|55.15|55.37|55.15|55.34|55.12|6
1733106620000|2024-12-02 02:30:20|55.36|55.14|55.3|55.08|55.37|55.15|55.3|55.08|13
1733106630000|2024-12-02 02:30:30|55.31|55.09|55.3|55.08|55.31|55.09|55.3|55.08|6
1733106640000|2024-12-02 02:30:40|55.25|55.03|55.3|55.08|55.3|55.08|55.25|55.03|6
1733106650000|2024-12-02 02:30:50|55.35|55.13|55.38|55.16|55.41|55.19|55.35|55.13|10
1733106660000|2024-12-02 02:31:00|55.4|55.18|55.39|55.17|55.4|55.18|55.37|55.15|12
1733106670000|2024-12-02 02:31:10|55.4|55.18|55.41|55.19|55.41|55.19|55.36|55.14|9
1733106680000|2024-12-02 02:31:20|55.42|55.2|55.36|55.14|55.43|55.21|55.36|55.14|8
1733106690000|2024-12-02 02:31:30|55.35|55.13|55.3|55.08|55.35|55.13|55.3|55.08|6
1733106700000|2024-12-02 02:31:40|55.29|55.07|55.29|55.07|55.3|55.08|55.28|55.06|6
1733106710000|2024-12-02 02:31:50|55.26|55.04|55.23|55.01|55.26|55.04|55.23|55.01|4
1733106720000|2024-12-02 02:32:00|55.25|55.03|55.26|55.04|55.27|55.05|55.24|55.02|6
1733106730000|2024-12-02 02:32:10|55.27|55.05|55.35|55.13|55.35|55.13|55.27|55.05|7
1733106740000|2024-12-02 02:32:20|55.33|55.11|55.22|55|55.35|55.13|55.22|55|5
1733106750000|2024-12-02 02:32:30|55.24|55.02|55.2|54.98|55.27|55.05|55.2|54.98|6
1733106760000|2024-12-02 02:32:40|55.21|54.99|55.17|54.95|55.21|54.99|55.15|54.93|7
1733106770000|2024-12-02 02:32:50|55.18|54.96|55.04|54.82|55.18|54.96|55.04|54.82|9
1733106780000|2024-12-02 02:33:00|55.05|54.83|55.07|54.85|55.09|54.87|55.03|54.81|12
1733106790000|2024-12-02 02:33:10|55.06|54.84|55.08|54.86|55.09|54.87|55.06|54.84|6
1733106800000|2024-12-02 02:33:20|55.09|54.87|54.97|54.75|55.09|54.87|54.95|54.73|7
1733106810000|2024-12-02 02:33:30|54.96|54.74|54.98|54.76|54.99|54.77|54.96|54.74|3
1733106820000|2024-12-02 02:33:40|54.96|54.74|54.96|54.74|54.96|54.74|54.95|54.73|3
1733106830000|2024-12-02 02:33:50|54.98|54.76|54.98|54.76|54.98|54.76|54.98|54.76|1
1733106840000|2024-12-02 02:34:00|54.99|54.77|54.87|54.65|54.99|54.77|54.86|54.64|12
1733106850000|2024-12-02 02:34:10|54.91|54.69|54.91|54.69|54.91|54.69|54.91|54.69|1
1733106860000|2024-12-02 02:34:20|54.9|54.68|54.9|54.68|54.9|54.68|54.9|54.68|1
1733106870000|2024-12-02 02:34:30|54.89|54.67|54.89|54.67|54.91|54.69|54.89|54.67|3
1733106880000|2024-12-02 02:34:40|54.9|54.68|54.98|54.76|54.98|54.76|54.9|54.68|6
1733106890000|2024-12-02 02:34:50|54.99|54.77|55.05|54.83|55.05|54.83|54.99|54.77|9
1733106900000|2024-12-02 02:35:00|55.06|54.84|55.09|54.87|55.09|54.87|55.06|54.84|4
1733106910000|2024-12-02 02:35:10|55.1|54.88|55.14|54.92|55.14|54.92|55.1|54.88|4
1733106920000|2024-12-02 02:35:20|55.13|54.91|55.14|54.92|55.16|54.94|55.13|54.91|7
1733106930000|2024-12-02 02:35:30|55.13|54.91|55.03|54.81|55.13|54.91|55.03|54.81|7
1733106940000|2024-12-02 02:35:40|55.02|54.8|54.97|54.75|55.02|54.8|54.97|54.75|8
1733106950000|2024-12-02 02:35:50|54.96|54.74|54.95|54.73|54.96|54.74|54.93|54.71|5
1733106960000|2024-12-02 02:36:00|54.94|54.72|54.96|54.74|54.96|54.74|54.94|54.72|5
1733106970000|2024-12-02 02:36:10|54.95|54.73|54.97|54.75|54.97|54.75|54.95|54.73|3
1733106980000|2024-12-02 02:36:20|54.96|54.74|55.03|54.81|55.03|54.81|54.96|54.74|6
1733106990000|2024-12-02 02:36:30|55.04|54.82|54.97|54.75|55.07|54.85|54.97|54.75|9
1733107000000|2024-12-02 02:36:40|54.95|54.73|54.96|54.74|54.96|54.74|54.94|54.72|7
1733107010000|2024-12-02 02:36:50|54.97|54.75|55|54.78|55|54.78|54.97|54.75|4
1733107020000|2024-12-02 02:37:00|54.99|54.77|55|54.78|55|54.78|54.99|54.77|4
1733107030000|2024-12-02 02:37:10|55.04|54.82|55.04|54.82|55.05|54.83|55.04|54.82|3
1733107040000|2024-12-02 02:37:20|55.01|54.79|55|54.78|55.01|54.79|55|54.78|2
1733107050000|2024-12-02 02:37:30|54.99|54.77|54.95|54.73|55.02|54.8|54.95|54.73|10
1733107060000|2024-12-02 02:37:40|54.94|54.72|54.88|54.66|54.94|54.72|54.88|54.66|5
1733107070000|2024-12-02 02:37:50|54.89|54.67|54.9|54.68|54.9|54.68|54.88|54.66|4
1733107080000|2024-12-02 02:38:00|54.91|54.69|54.94|54.72|54.95|54.73|54.91|54.69|5
1733107090000|2024-12-02 02:38:10|54.95|54.73|54.93|54.71|54.95|54.73|54.93|54.71|3
1733107100000|2024-12-02 02:38:20|54.92|54.7|54.93|54.71|54.93|54.71|54.9|54.68|8
1733107110000|2024-12-02 02:38:30|54.94|54.72|54.96|54.74|54.96|54.74|54.94|54.72|2
1733107120000|2024-12-02 02:38:40|54.95|54.73|54.94|54.72|54.95|54.73|54.92|54.7|8
1733107130000|2024-12-02 02:38:50|54.95|54.73|54.95|54.73|54.95|54.73|54.93|54.71|4
1733107140000|2024-12-02 02:39:00|54.94|54.72|54.95|54.73|54.96|54.74|54.94|54.72|4
1733107150000|2024-12-02 02:39:10|55.01|54.79|55.02|54.8|55.02|54.8|55.01|54.79|2
1733107160000|2024-12-02 02:39:20|55.03|54.81|55.02|54.8|55.03|54.81|55.02|54.8|2
1733107170000|2024-12-02 02:39:30|55.01|54.79|54.98|54.76|55.02|54.8|54.98|54.76|7
1733107180000|2024-12-02 02:39:40|54.99|54.77|55.02|54.8|55.03|54.81|54.99|54.77|4
1733107190000|2024-12-02 02:39:50|55.03|54.81|55.07|54.85|55.07|54.85|55.03|54.81|5
1733107200000|2024-12-02 02:40:00|55.09|54.87|55.11|54.89|55.11|54.89|55.09|54.87|3
1733107210000|2024-12-02 02:40:10|55.14|54.92|55.1|54.88|55.15|54.93|55.07|54.85|7
1733107220000|2024-12-02 02:40:20|55.13|54.91|55.1|54.88|55.14|54.92|55.1|54.88|6
1733107230000|2024-12-02 02:40:30|55.11|54.89|55.12|54.9|55.15|54.93|55.06|54.84|14
1733107240000|2024-12-02 02:40:40|55.11|54.89|55.15|54.93|55.15|54.93|55.09|54.87|8
1733107250000|2024-12-02 02:40:50|55.14|54.92|55.11|54.89|55.14|54.92|55.08|54.86|11
1733107260000|2024-12-02 02:41:00|55.12|54.9|55.19|54.97|55.2|54.98|55.12|54.9|10
1733107270000|2024-12-02 02:41:10|55.17|54.95|55.17|54.95|55.17|54.95|55.17|54.95|1
1733107280000|2024-12-02 02:41:20|55.18|54.96|55.2|54.98|55.2|54.98|55.18|54.96|3
1733107290000|2024-12-02 02:41:30|55.18|54.96|55.18|54.96|55.18|54.96|55.17|54.95|3
1733107300000|2024-12-02 02:41:40|55.17|54.95|55.19|54.97|55.19|54.97|55.16|54.94|10
1733107310000|2024-12-02 02:41:50|55.18|54.96|55.19|54.97|55.19|54.97|55.17|54.95|6
1733107320000|2024-12-02 02:42:00|55.11|54.89|55.09|54.87|55.11|54.89|55.08|54.86|3
1733107330000|2024-12-02 02:42:10|55.02|54.8|54.95|54.73|55.03|54.81|54.95|54.73|10
1733107340000|2024-12-02 02:42:20|54.94|54.72|54.79|54.57|54.94|54.72|54.79|54.57|9
1733107350000|2024-12-02 02:42:30|54.8|54.58|54.78|54.56|54.81|54.59|54.78|54.56|8
1733107360000|2024-12-02 02:42:40|54.77|54.55|54.75|54.53|54.77|54.55|54.74|54.52|7
1733107370000|2024-12-02 02:42:50|54.76|54.54|54.75|54.53|54.76|54.54|54.74|54.52|6
1733107380000|2024-12-02 02:43:00|54.7|54.48|54.76|54.54|54.76|54.54|54.7|54.48|4
1733107390000|2024-12-02 02:43:10|54.8|54.58|54.81|54.59|54.83|54.61|54.8|54.58|7
1733107400000|2024-12-02 02:43:20|54.8|54.58|54.7|54.48|54.81|54.59|54.66|54.44|13
1733107410000|2024-12-02 02:43:30|54.68|54.46|54.7|54.48|54.7|54.48|54.67|54.45|7
1733107420000|2024-12-02 02:43:40|54.68|54.46|54.67|54.45|54.68|54.46|54.66|54.44|6
1733107430000|2024-12-02 02:43:50|54.69|54.47|54.72|54.5|54.72|54.5|54.69|54.47|4
1733107440000|2024-12-02 02:44:00|54.73|54.51|54.76|54.54|54.78|54.56|54.73|54.51|3
1733107450000|2024-12-02 02:44:10|54.75|54.53|54.81|54.59|54.81|54.59|54.7|54.48|14
1733107460000|2024-12-02 02:44:20|54.83|54.61|54.89|54.67|54.89|54.67|54.83|54.61|8
1733107470000|2024-12-02 02:44:30|54.85|54.63|54.87|54.65|54.87|54.65|54.85|54.63|3
1733107480000|2024-12-02 02:44:40|54.88|54.66|54.87|54.65|54.88|54.66|54.86|54.64|4
1733107490000|2024-12-02 02:44:50|54.88|54.66|54.9|54.68|54.9|54.68|54.88|54.66|3
1733107500000|2024-12-02 02:45:00|54.91|54.69|54.92|54.7|54.92|54.7|54.9|54.68|5
1733107510000|2024-12-02 02:45:10|54.96|54.74|54.99|54.77|55|54.78|54.96|54.74|5
1733107520000|2024-12-02 02:45:20|54.98|54.76|54.99|54.77|54.99|54.77|54.98|54.76|2
1733107530000|2024-12-02 02:45:30|55.01|54.79|55.01|54.79|55.01|54.79|55.01|54.79|1
1733107540000|2024-12-02 02:45:40|55|54.78|55|54.78|55|54.78|55|54.78|1
1733107550000|2024-12-02 02:45:50|54.99|54.77|55|54.78|55|54.78|54.98|54.76|5
1733107570000|2024-12-02 02:46:10|54.99|54.77|54.99|54.77|54.99|54.77|54.99|54.77|1
1733107580000|2024-12-02 02:46:20|55|54.78|55|54.78|55|54.78|55|54.78|1
1733107590000|2024-12-02 02:46:30|55.01|54.79|55.13|54.91|55.13|54.91|55.01|54.79|8
1733107600000|2024-12-02 02:46:40|55.14|54.92|55.22|55|55.22|55|55.14|54.92|8
1733107610000|2024-12-02 02:46:50|55.21|54.99|55.25|55.03|55.25|55.03|55.21|54.99|5
1733107620000|2024-12-02 02:47:00|55.24|55.02|55.23|55.01|55.24|55.02|55.21|54.99|6
1733107630000|2024-12-02 02:47:10|55.24|55.02|55.3|55.08|55.31|55.09|55.24|55.02|7
1733107640000|2024-12-02 02:47:20|55.29|55.07|55.29|55.07|55.3|55.08|55.27|55.05|7
1733107650000|2024-12-02 02:47:30|55.28|55.06|55.27|55.05|55.28|55.06|55.27|55.05|2
1733107660000|2024-12-02 02:47:40|55.26|55.04|55.21|54.99|55.26|55.04|55.19|54.97|6
1733107670000|2024-12-02 02:47:50|55.2|54.98|55.2|54.98|55.2|54.98|55.2|54.98|1
1733107680000|2024-12-02 02:48:00|55.19|54.97|55.24|55.02|55.24|55.02|55.18|54.96|5
1733107690000|2024-12-02 02:48:10|55.25|55.03|55.25|55.03|55.25|55.03|55.24|55.02|3
1733107700000|2024-12-02 02:48:20|55.27|55.05|55.23|55.01|55.27|55.05|55.23|55.01|5
1733107710000|2024-12-02 02:48:30|55.24|55.02|55.26|55.04|55.26|55.04|55.24|55.02|3
1733107720000|2024-12-02 02:48:40|55.25|55.03|55.26|55.04|55.26|55.04|55.25|55.03|4
1733107730000|2024-12-02 02:48:50|55.24|55.02|55.21|54.99|55.24|55.02|55.21|54.99|3
1733107740000|2024-12-02 02:49:00|55.22|55|55.21|54.99|55.22|55|55.2|54.98|8
1733107750000|2024-12-02 02:49:10|55.22|55|55.18|54.96|55.23|55.01|55.18|54.96|7
1733107760000|2024-12-02 02:49:20|55.17|54.95|55.13|54.91|55.17|54.95|55.13|54.91|5
1733107770000|2024-12-02 02:49:30|55.14|54.92|55.16|54.94|55.16|54.94|55.14|54.92|5
1733107780000|2024-12-02 02:49:40|55.22|55|55.19|54.97|55.22|55|55.17|54.95|5
1733107790000|2024-12-02 02:49:50|55.2|54.98|55.11|54.89|55.2|54.98|55.11|54.89|5
1733107800000|2024-12-02 02:50:00|55.12|54.9|55.21|54.99|55.21|54.99|55.12|54.9|6
1733107810000|2024-12-02 02:50:10|55.22|55|55.21|54.99|55.22|55|55.21|54.99|4
1733107820000|2024-12-02 02:50:20|55.19|54.97|55.16|54.94|55.19|54.97|55.16|54.94|6
1733107830000|2024-12-02 02:50:30|55.15|54.93|55.16|54.94|55.17|54.95|55.15|54.93|6
1733107840000|2024-12-02 02:50:40|55.15|54.93|55.14|54.92|55.15|54.93|55.14|54.92|2
1733107850000|2024-12-02 02:50:50|55.13|54.91|55.12|54.9|55.14|54.92|55.12|54.9|6
1733107860000|2024-12-02 02:51:00|55.13|54.91|55.13|54.91|55.14|54.92|55.11|54.89|7
1733107870000|2024-12-02 02:51:10|55.14|54.92|55.16|54.94|55.16|54.94|55.14|54.92|2
1733107880000|2024-12-02 02:51:20|55.15|54.93|55.18|54.96|55.18|54.96|55.15|54.93|4
1733107890000|2024-12-02 02:51:30|55.16|54.94|55.14|54.92|55.16|54.94|55.14|54.92|2
1733107900000|2024-12-02 02:51:40|55.13|54.91|55.18|54.96|55.18|54.96|55.13|54.91|3
1733107920000|2024-12-02 02:52:00|55.17|54.95|55.13|54.91|55.18|54.96|55.13|54.91|5
1733107930000|2024-12-02 02:52:10|55.12|54.9|55.14|54.92|55.14|54.92|55.12|54.9|2
1733107940000|2024-12-02 02:52:20|55.15|54.93|55.15|54.93|55.18|54.96|55.15|54.93|4
1733107950000|2024-12-02 02:52:30|55.14|54.92|55.16|54.94|55.16|54.94|55.13|54.91|5
1733107960000|2024-12-02 02:52:40|55.17|54.95|55.17|54.95|55.17|54.95|55.17|54.95|1
1733107970000|2024-12-02 02:52:50|55.18|54.96|55.2|54.98|55.2|54.98|55.18|54.96|3
1733107980000|2024-12-02 02:53:00|55.22|55|55.22|55|55.23|55.01|55.22|55|7
1733107990000|2024-12-02 02:53:10|55.23|55.01|55.28|55.06|55.28|55.06|55.23|55.01|7
1733108000000|2024-12-02 02:53:20|55.27|55.05|55.28|55.06|55.29|55.07|55.27|55.05|4
1733108010000|2024-12-02 02:53:30|55.29|55.07|55.31|55.09|55.31|55.09|55.29|55.07|3
1733108020000|2024-12-02 02:53:40|55.32|55.1|55.37|55.15|55.37|55.15|55.32|55.1|5
1733108030000|2024-12-02 02:53:50|55.36|55.14|55.37|55.15|55.37|55.15|55.36|55.14|2
1733108040000|2024-12-02 02:54:00|55.41|55.19|55.41|55.19|55.41|55.19|55.41|55.19|1
1733108050000|2024-12-02 02:54:10|55.37|55.15|55.35|55.13|55.37|55.15|55.31|55.09|10
1733108060000|2024-12-02 02:54:20|55.34|55.12|55.36|55.14|55.36|55.14|55.34|55.12|3
1733108070000|2024-12-02 02:54:30|55.37|55.15|55.38|55.16|55.38|55.16|55.36|55.14|4
1733108080000|2024-12-02 02:54:40|55.37|55.15|55.37|55.15|55.37|55.15|55.37|55.15|1
1733108090000|2024-12-02 02:54:50|55.38|55.16|55.38|55.16|55.38|55.16|55.38|55.16|1
1733108100000|2024-12-02 02:55:00|55.37|55.15|55.37|55.15|55.37|55.15|55.37|55.15|1
1733108110000|2024-12-02 02:55:10|55.36|55.14|55.35|55.13|55.36|55.14|55.35|55.13|2
1733108120000|2024-12-02 02:55:20|55.33|55.11|55.29|55.07|55.33|55.11|55.29|55.07|6
1733108130000|2024-12-02 02:55:30|55.3|55.08|55.3|55.08|55.3|55.08|55.29|55.07|3
1733108140000|2024-12-02 02:55:40|55.26|55.04|55.22|55|55.26|55.04|55.22|55|4
1733108150000|2024-12-02 02:55:50|55.23|55.01|55.32|55.1|55.32|55.1|55.23|55.01|8
1733108160000|2024-12-02 02:56:00|55.33|55.11|55.44|55.22|55.44|55.22|55.33|55.11|7
1733108170000|2024-12-02 02:56:10|55.45|55.23|55.42|55.2|55.49|55.27|55.42|55.2|11
1733108180000|2024-12-02 02:56:20|55.4|55.18|55.41|55.19|55.41|55.19|55.38|55.16|5
1733108190000|2024-12-02 02:56:30|55.42|55.2|55.42|55.2|55.42|55.2|55.42|55.2|1
1733108200000|2024-12-02 02:56:40|55.41|55.19|55.42|55.2|55.42|55.2|55.41|55.19|2
1733108210000|2024-12-02 02:56:50|55.43|55.21|55.44|55.22|55.44|55.22|55.43|55.21|2
1733108220000|2024-12-02 02:57:00|55.47|55.25|55.45|55.23|55.47|55.25|55.43|55.21|6
1733108230000|2024-12-02 02:57:10|55.44|55.22|55.4|55.18|55.44|55.22|55.4|55.18|5
1733108240000|2024-12-02 02:57:20|55.41|55.19|55.4|55.18|55.41|55.19|55.4|55.18|4
1733108250000|2024-12-02 02:57:30|55.38|55.16|55.36|55.14|55.39|55.17|55.36|55.14|4
1733108260000|2024-12-02 02:57:40|55.37|55.15|55.36|55.14|55.38|55.16|55.36|55.14|3
1733108270000|2024-12-02 02:57:50|55.35|55.13|55.32|55.1|55.36|55.14|55.32|55.1|4
1733108280000|2024-12-02 02:58:00|55.33|55.11|55.37|55.15|55.37|55.15|55.33|55.11|4
1733108290000|2024-12-02 02:58:10|55.38|55.16|55.41|55.19|55.41|55.19|55.37|55.15|3
1733108310000|2024-12-02 02:58:30|55.42|55.2|55.42|55.2|55.42|55.2|55.42|55.2|1
1733108320000|2024-12-02 02:58:40|55.41|55.19|55.42|55.2|55.42|55.2|55.41|55.19|2
1733108340000|2024-12-02 02:59:00|55.41|55.19|55.41|55.19|55.41|55.19|55.41|55.19|1
1733108350000|2024-12-02 02:59:10|55.4|55.18|55.29|55.07|55.4|55.18|55.29|55.07|14
1733108360000|2024-12-02 02:59:20|55.28|55.06|55.28|55.06|55.28|55.06|55.28|55.06|1
1733108370000|2024-12-02 02:59:30|55.29|55.07|55.38|55.16|55.38|55.16|55.29|55.07|5
1733108380000|2024-12-02 02:59:40|55.37|55.15|55.38|55.16|55.38|55.16|55.37|55.15|2
1733108390000|2024-12-02 02:59:50|55.39|55.17|55.37|55.15|55.39|55.17|55.37|55.15|4
1733108400000|2024-12-02 03:00:00|55.36|55.14|55.31|55.09|55.36|55.14|55.3|55.08|7
1733108410000|2024-12-02 03:00:10|55.29|55.07|55.35|55.13|55.35|55.13|55.29|55.07|5
1733108420000|2024-12-02 03:00:20|55.38|55.16|55.39|55.17|55.4|55.18|55.37|55.15|7
1733108430000|2024-12-02 03:00:30|55.4|55.18|55.42|55.2|55.42|55.2|55.4|55.18|3
1733108440000|2024-12-02 03:00:40|55.44|55.22|55.46|55.24|55.46|55.24|55.44|55.22|3
1733108450000|2024-12-02 03:00:50|55.45|55.23|55.46|55.24|55.46|55.24|55.45|55.23|2
1733108460000|2024-12-02 03:01:00|55.47|55.25|55.5|55.28|55.5|55.28|55.47|55.25|4
1733108470000|2024-12-02 03:01:10|55.51|55.29|55.47|55.25|55.53|55.31|55.47|55.25|6
1733108480000|2024-12-02 03:01:20|55.44|55.22|55.41|55.19|55.44|55.22|55.41|55.19|4
1733108490000|2024-12-02 03:01:30|55.42|55.2|55.42|55.2|55.42|55.2|55.42|55.2|1
1733108500000|2024-12-02 03:01:40|55.44|55.22|55.42|55.2|55.44|55.22|55.42|55.2|3
1733108510000|2024-12-02 03:01:50|55.41|55.19|55.3|55.08|55.41|55.19|55.3|55.08|7
1733108520000|2024-12-02 03:02:00|55.26|55.04|55.16|54.94|55.26|55.04|55.16|54.94|11
1733108530000|2024-12-02 03:02:10|55.17|54.95|55.19|54.97|55.2|54.98|55.15|54.93|10
1733108540000|2024-12-02 03:02:20|55.18|54.96|55.18|54.96|55.18|54.96|55.18|54.96|1
1733108550000|2024-12-02 03:02:30|55.19|54.97|55.15|54.93|55.19|54.97|55.15|54.93|6
1733108560000|2024-12-02 03:02:40|55.14|54.92|55.09|54.87|55.14|54.92|55.09|54.87|4
1733108570000|2024-12-02 03:02:50|55.06|54.84|55.06|54.84|55.06|54.84|55.04|54.82|6
1733108580000|2024-12-02 03:03:00|55.07|54.85|55.05|54.83|55.07|54.85|55.04|54.82|6
1733108590000|2024-12-02 03:03:10|55.04|54.82|55.04|54.82|55.04|54.82|55.04|54.82|1
1733108600000|2024-12-02 03:03:20|55.03|54.81|54.97|54.75|55.03|54.81|54.96|54.74|5
1733108610000|2024-12-02 03:03:30|54.96|54.74|54.96|54.74|54.96|54.74|54.96|54.74|1
1733108620000|2024-12-02 03:03:40|54.95|54.73|54.94|54.72|54.95|54.73|54.94|54.72|4
1733108630000|2024-12-02 03:03:50|54.93|54.71|54.95|54.73|54.95|54.73|54.93|54.71|3
1733108640000|2024-12-02 03:04:00|54.96|54.74|54.99|54.77|55|54.78|54.96|54.74|8
1733108650000|2024-12-02 03:04:10|55|54.78|55|54.78|55|54.78|54.99|54.77|3
1733108660000|2024-12-02 03:04:20|54.99|54.77|54.99|54.77|55|54.78|54.98|54.76|7
1733108680000|2024-12-02 03:04:40|55|54.78|55|54.78|55|54.78|55|54.78|1
1733108690000|2024-12-02 03:04:50|55.02|54.8|55.03|54.81|55.03|54.81|55.02|54.8|2
1733108700000|2024-12-02 03:05:00|55.02|54.8|55.01|54.79|55.02|54.8|55|54.78|3
1733108710000|2024-12-02 03:05:10|55|54.78|54.99|54.77|55|54.78|54.99|54.77|2
1733108720000|2024-12-02 03:05:20|54.97|54.75|54.99|54.77|54.99|54.77|54.97|54.75|2
1733108730000|2024-12-02 03:05:30|55|54.78|55|54.78|55|54.78|54.99|54.77|3
1733108740000|2024-12-02 03:05:40|55.02|54.8|55.02|54.8|55.02|54.8|55.02|54.8|1
1733108750000|2024-12-02 03:05:50|55.03|54.81|55.04|54.82|55.04|54.82|55.03|54.81|2
1733108760000|2024-12-02 03:06:00|55.06|54.84|55.15|54.93|55.15|54.93|55.05|54.83|9
1733108770000|2024-12-02 03:06:10|55.16|54.94|55.15|54.93|55.16|54.94|55.15|54.93|2
1733108790000|2024-12-02 03:06:30|55.16|54.94|55.21|54.99|55.21|54.99|55.16|54.94|10
1733108800000|2024-12-02 03:06:40|55.24|55.02|55.3|55.08|55.3|55.08|55.24|55.02|10
1733108810000|2024-12-02 03:06:50|55.31|55.09|55.37|55.15|55.38|55.16|55.31|55.09|7
1733108820000|2024-12-02 03:07:00|55.38|55.16|55.33|55.11|55.38|55.16|55.32|55.1|7
1733108830000|2024-12-02 03:07:10|55.32|55.1|55.37|55.15|55.37|55.15|55.32|55.1|5
1733108840000|2024-12-02 03:07:20|55.38|55.16|55.38|55.16|55.38|55.16|55.38|55.16|1
1733108850000|2024-12-02 03:07:30|55.39|55.17|55.44|55.22|55.44|55.22|55.39|55.17|4
1733108860000|2024-12-02 03:07:40|55.45|55.23|55.46|55.24|55.46|55.24|55.44|55.22|4
1733108870000|2024-12-02 03:07:50|55.48|55.26|55.46|55.24|55.48|55.26|55.45|55.23|7
1733108880000|2024-12-02 03:08:00|55.48|55.26|55.5|55.28|55.5|55.28|55.48|55.26|3
1733108890000|2024-12-02 03:08:10|55.51|55.29|55.52|55.3|55.52|55.3|55.51|55.29|4
1733108900000|2024-12-02 03:08:20|55.53|55.31|55.55|55.33|55.56|55.34|55.53|55.31|6
1733108910000|2024-12-02 03:08:30|55.56|55.34|55.56|55.34|55.57|55.35|55.55|55.33|5
1733108920000|2024-12-02 03:08:40|55.57|55.35|55.57|55.35|55.57|55.35|55.56|55.34|3
1733108940000|2024-12-02 03:09:00|55.58|55.36|55.62|55.4|55.62|55.4|55.57|55.35|6
1733108950000|2024-12-02 03:09:10|55.61|55.39|55.61|55.39|55.61|55.39|55.61|55.39|1
1733108960000|2024-12-02 03:09:20|55.62|55.4|55.62|55.4|55.62|55.4|55.61|55.39|3
1733108970000|2024-12-02 03:09:30|55.61|55.39|55.61|55.39|55.61|55.39|55.61|55.39|1
1733108980000|2024-12-02 03:09:40|55.6|55.38|55.52|55.3|55.6|55.38|55.52|55.3|5
1733108990000|2024-12-02 03:09:50|55.47|55.25|55.51|55.29|55.51|55.29|55.46|55.24|7
1733109000000|2024-12-02 03:10:00|55.56|55.34|55.59|55.37|55.61|55.39|55.56|55.34|6
1733109010000|2024-12-02 03:10:10|55.58|55.36|55.58|55.36|55.59|55.37|55.58|55.36|5
1733109020000|2024-12-02 03:10:20|55.59|55.37|55.6|55.38|55.6|55.38|55.58|55.36|4
1733109030000|2024-12-02 03:10:30|55.62|55.4|55.62|55.4|55.62|55.4|55.62|55.4|1
1733109050000|2024-12-02 03:10:50|55.63|55.41|55.7|55.48|55.7|55.48|55.63|55.41|5
1733109060000|2024-12-02 03:11:00|55.68|55.46|55.67|55.45|55.68|55.46|55.65|55.43|5
1733109070000|2024-12-02 03:11:10|55.66|55.44|55.59|55.37|55.67|55.45|55.59|55.37|8
1733109080000|2024-12-02 03:11:20|55.6|55.38|55.69|55.47|55.69|55.47|55.6|55.38|5
1733109090000|2024-12-02 03:11:30|55.72|55.5|55.77|55.55|55.79|55.57|55.72|55.5|7
1733109100000|2024-12-02 03:11:40|55.78|55.56|55.74|55.52|55.78|55.56|55.74|55.52|7
1733109110000|2024-12-02 03:11:50|55.72|55.5|55.74|55.52|55.74|55.52|55.72|55.5|3
1733109120000|2024-12-02 03:12:00|55.75|55.53|55.79|55.57|55.79|55.57|55.75|55.53|4
1733109130000|2024-12-02 03:12:10|55.78|55.56|55.66|55.44|55.78|55.56|55.66|55.44|5
1733109140000|2024-12-02 03:12:20|55.65|55.43|55.65|55.43|55.65|55.43|55.64|55.42|3
1733109150000|2024-12-02 03:12:30|55.64|55.42|55.56|55.34|55.64|55.42|55.56|55.34|7
1733109160000|2024-12-02 03:12:40|55.55|55.33|55.55|55.33|55.56|55.34|55.54|55.32|5
1733109170000|2024-12-02 03:12:50|55.57|55.35|55.55|55.33|55.57|55.35|55.53|55.31|4
1733109180000|2024-12-02 03:13:00|55.56|55.34|55.59|55.37|55.59|55.37|55.56|55.34|2
1733109190000|2024-12-02 03:13:10|55.6|55.38|55.64|55.42|55.64|55.42|55.6|55.38|2
1733109200000|2024-12-02 03:13:20|55.65|55.43|55.66|55.44|55.66|55.44|55.65|55.43|2
1733109210000|2024-12-02 03:13:30|55.64|55.42|55.62|55.4|55.64|55.42|55.62|55.4|3
1733109220000|2024-12-02 03:13:40|55.61|55.39|55.62|55.4|55.62|55.4|55.61|55.39|4
1733109230000|2024-12-02 03:13:50|55.61|55.39|55.62|55.4|55.63|55.41|55.61|55.39|4
1733109240000|2024-12-02 03:14:00|55.61|55.39|55.62|55.4|55.62|55.4|55.61|55.39|2
1733109250000|2024-12-02 03:14:10|55.63|55.41|55.66|55.44|55.66|55.44|55.63|55.41|5
1733109260000|2024-12-02 03:14:20|55.65|55.43|55.62|55.4|55.65|55.43|55.55|55.33|10
1733109270000|2024-12-02 03:14:30|55.66|55.44|55.66|55.44|55.66|55.44|55.66|55.44|1
1733109280000|2024-12-02 03:14:40|55.67|55.45|55.73|55.51|55.73|55.51|55.67|55.45|4
1733109290000|2024-12-02 03:14:50|55.74|55.52|55.77|55.55|55.77|55.55|55.74|55.52|4
1733109300000|2024-12-02 03:15:00|55.78|55.56|55.82|55.6|55.82|55.6|55.78|55.56|6
1733109320000|2024-12-02 03:15:20|55.81|55.59|55.76|55.54|55.81|55.59|55.75|55.53|5
1733109330000|2024-12-02 03:15:30|55.75|55.53|55.73|55.51|55.75|55.53|55.69|55.47|8
1733109340000|2024-12-02 03:15:40|55.72|55.5|55.7|55.48|55.73|55.51|55.69|55.47|5
1733109360000|2024-12-02 03:16:00|55.69|55.47|55.74|55.52|55.74|55.52|55.69|55.47|3
1733109370000|2024-12-02 03:16:10|55.78|55.56|55.75|55.53|55.79|55.57|55.75|55.53|8
1733109380000|2024-12-02 03:16:20|55.74|55.52|55.7|55.48|55.74|55.52|55.7|55.48|4
1733109390000|2024-12-02 03:16:30|55.68|55.46|55.62|55.4|55.68|55.46|55.61|55.39|7
1733109400000|2024-12-02 03:16:40|55.63|55.41|55.62|55.4|55.65|55.43|55.62|55.4|6
1733109410000|2024-12-02 03:16:50|55.63|55.41|55.62|55.4|55.63|55.41|55.61|55.39|4
1733109420000|2024-12-02 03:17:00|55.61|55.39|55.51|55.29|55.62|55.4|55.45|55.23|15
1733109430000|2024-12-02 03:17:10|55.52|55.3|55.49|55.27|55.53|55.31|55.49|55.27|5
1733109440000|2024-12-02 03:17:20|55.51|55.29|55.58|55.36|55.59|55.37|55.51|55.29|7
1733109450000|2024-12-02 03:17:30|55.59|55.37|55.63|55.41|55.63|55.41|55.59|55.37|4
1733109460000|2024-12-02 03:17:40|55.64|55.42|55.68|55.46|55.68|55.46|55.63|55.41|5
1733109470000|2024-12-02 03:17:50|55.7|55.48|55.68|55.46|55.7|55.48|55.68|55.46|3
1733109480000|2024-12-02 03:18:00|55.65|55.43|55.67|55.45|55.68|55.46|55.65|55.43|5
1733109490000|2024-12-02 03:18:10|55.65|55.43|55.62|55.4|55.65|55.43|55.6|55.38|17
1733109500000|2024-12-02 03:18:20|55.64|55.42|55.61|55.39|55.64|55.42|55.61|55.39|4
1733109510000|2024-12-02 03:18:30|55.58|55.36|55.57|55.35|55.59|55.37|55.56|55.34|15
1733109520000|2024-12-02 03:18:40|55.56|55.34|55.57|55.35|55.57|55.35|55.56|55.34|2
1733109530000|2024-12-02 03:18:50|55.58|55.36|55.56|55.34|55.58|55.36|55.56|55.34|3
1733109540000|2024-12-02 03:19:00|55.55|55.33|55.58|55.36|55.58|55.36|55.55|55.33|6
1733109550000|2024-12-02 03:19:10|55.6|55.38|55.64|55.42|55.66|55.44|55.6|55.38|5
1733109560000|2024-12-02 03:19:20|55.65|55.43|55.7|55.48|55.7|55.48|55.65|55.43|5
1733109570000|2024-12-02 03:19:30|55.71|55.49|55.7|55.48|55.71|55.49|55.7|55.48|2
1733109580000|2024-12-02 03:19:40|55.71|55.49|55.75|55.53|55.75|55.53|55.71|55.49|4
1733109590000|2024-12-02 03:19:50|55.76|55.54|55.79|55.57|55.79|55.57|55.76|55.54|4
1733109600000|2024-12-02 03:20:00|55.78|55.56|55.77|55.55|55.78|55.56|55.76|55.54|6
1733109610000|2024-12-02 03:20:10|55.79|55.57|55.94|55.72|55.95|55.73|55.79|55.57|11
1733109620000|2024-12-02 03:20:20|55.95|55.73|55.91|55.69|55.95|55.73|55.91|55.69|7
1733109630000|2024-12-02 03:20:30|55.9|55.68|55.86|55.64|55.9|55.68|55.86|55.64|8
1733109640000|2024-12-02 03:20:40|55.85|55.63|55.82|55.6|55.85|55.63|55.82|55.6|4
1733109650000|2024-12-02 03:20:50|55.83|55.61|55.85|55.63|55.85|55.63|55.83|55.61|2
1733109660000|2024-12-02 03:21:00|55.86|55.64|55.92|55.7|55.92|55.7|55.86|55.64|4
1733109670000|2024-12-02 03:21:10|55.93|55.71|55.96|55.74|55.96|55.74|55.93|55.71|4
1733109680000|2024-12-02 03:21:20|55.95|55.73|55.95|55.73|55.95|55.73|55.94|55.72|5
1733109690000|2024-12-02 03:21:30|55.96|55.74|55.96|55.74|55.98|55.76|55.96|55.74|4
1733109700000|2024-12-02 03:21:40|55.97|55.75|56.15|55.93|56.16|55.94|55.97|55.75|8
1733109710000|2024-12-02 03:21:50|56.16|55.94|56.12|55.9|56.16|55.94|56.12|55.9|6
1733109720000|2024-12-02 03:22:00|56.11|55.89|56.11|55.89|56.12|55.9|56.1|55.88|5
1733109730000|2024-12-02 03:22:10|56.12|55.9|56.15|55.93|56.15|55.93|56.12|55.9|4
1733109740000|2024-12-02 03:22:20|56.14|55.92|56.25|56.03|56.27|56.05|56.14|55.92|10
1733109750000|2024-12-02 03:22:30|56.23|56.01|56.25|56.03|56.28|56.06|56.23|56.01|9
1733109760000|2024-12-02 03:22:40|56.23|56.01|56.25|56.03|56.25|56.03|56.23|56.01|2
1733109770000|2024-12-02 03:22:50|56.24|56.02|56.19|55.97|56.24|56.02|56.19|55.97|7
1733109780000|2024-12-02 03:23:00|56.2|55.98|56.25|56.03|56.26|56.04|56.2|55.98|7
1733109790000|2024-12-02 03:23:10|56.24|56.02|56.18|55.96|56.24|56.02|56.18|55.96|7
1733109800000|2024-12-02 03:23:20|56.21|55.99|56.21|55.99|56.22|56|56.21|55.99|5
1733109850000|2024-12-02 03:24:10|56.2|55.98|56.21|55.99|56.21|55.99|56.2|55.98|2
1733109860000|2024-12-02 03:24:20|56.2|55.98|56.2|55.98|56.2|55.98|56.19|55.97|3
1733109870000|2024-12-02 03:24:30|56.19|55.97|56.12|55.9|56.19|55.97|56.12|55.9|3
1733109880000|2024-12-02 03:24:40|56.14|55.92|56.11|55.89|56.14|55.92|56.1|55.88|6
1733109890000|2024-12-02 03:24:50|56.1|55.88|56.07|55.85|56.1|55.88|56.07|55.85|6
1733109900000|2024-12-02 03:25:00|56.06|55.84|56|55.78|56.06|55.84|56|55.78|7
1733109910000|2024-12-02 03:25:10|55.99|55.77|56|55.78|56|55.78|55.93|55.71|12
1733109920000|2024-12-02 03:25:20|56.01|55.79|56.05|55.83|56.05|55.83|56|55.78|9
1733109930000|2024-12-02 03:25:30|56.06|55.84|56.07|55.85|56.07|55.85|56.06|55.84|2
1733109940000|2024-12-02 03:25:40|56.08|55.86|56.08|55.86|56.09|55.87|56.07|55.85|4
1733109950000|2024-12-02 03:25:50|56.09|55.87|56.09|55.87|56.09|55.87|56.09|55.87|1
1733109960000|2024-12-02 03:26:00|56.08|55.86|55.98|55.76|56.08|55.86|55.98|55.76|8
1733109970000|2024-12-02 03:26:10|55.99|55.77|55.99|55.77|56.02|55.8|55.99|55.77|7
1733109980000|2024-12-02 03:26:20|56|55.78|56.05|55.83|56.05|55.83|56|55.78|8
1733109990000|2024-12-02 03:26:30|56.08|55.86|56.17|55.95|56.17|55.95|56.08|55.86|7
1733110000000|2024-12-02 03:26:40|56.18|55.96|56.23|56.01|56.23|56.01|56.18|55.96|4
1733110010000|2024-12-02 03:26:50|56.24|56.02|56.23|56.01|56.24|56.02|56.23|56.01|2
1733110020000|2024-12-02 03:27:00|56.24|56.02|56.22|56|56.24|56.02|56.22|56|6
1733110030000|2024-12-02 03:27:10|56.23|56.01|56.25|56.03|56.25|56.03|56.23|56.01|3
1733110040000|2024-12-02 03:27:20|56.26|56.04|56.32|56.1|56.32|56.1|56.25|56.03|7
1733110050000|2024-12-02 03:27:30|56.31|56.09|56.31|56.09|56.31|56.09|56.31|56.09|1
1733110060000|2024-12-02 03:27:40|56.33|56.11|56.35|56.13|56.37|56.15|56.33|56.11|5
1733110070000|2024-12-02 03:27:50|56.36|56.14|56.3|56.08|56.36|56.14|56.3|56.08|7
1733110080000|2024-12-02 03:28:00|56.29|56.07|56.29|56.07|56.29|56.07|56.29|56.07|1
1733110090000|2024-12-02 03:28:10|56.27|56.05|56.28|56.06|56.28|56.06|56.27|56.05|2
1733110100000|2024-12-02 03:28:20|56.26|56.04|56.25|56.03|56.26|56.04|56.25|56.03|2
1733110110000|2024-12-02 03:28:30|56.24|56.02|56.25|56.03|56.25|56.03|56.24|56.02|4
1733110120000|2024-12-02 03:28:40|56.26|56.04|56.26|56.04|56.27|56.05|56.25|56.03|4
1733110130000|2024-12-02 03:28:50|56.27|56.05|56.27|56.05|56.27|56.05|56.27|56.05|1
1733110140000|2024-12-02 03:29:00|56.28|56.06|56.29|56.07|56.29|56.07|56.28|56.06|2
1733110150000|2024-12-02 03:29:10|56.28|56.06|56.27|56.05|56.28|56.06|56.27|56.05|4
1733110160000|2024-12-02 03:29:20|56.26|56.04|56.26|56.04|56.26|56.04|56.26|56.04|1
1733110170000|2024-12-02 03:29:30|56.23|56.01|56.23|56.01|56.24|56.02|56.21|55.99|5
1733110180000|2024-12-02 03:29:40|56.22|56|56.22|56|56.25|56.03|56.22|56|4
1733110190000|2024-12-02 03:29:50|56.23|56.01|56.24|56.02|56.24|56.02|56.23|56.01|6
1733110200000|2024-12-02 03:30:00|56.25|56.03|56.24|56.02|56.26|56.04|56.24|56.02|4
1733110210000|2024-12-02 03:30:10|56.23|56.01|56.11|55.89|56.23|56.01|56.1|55.88|7
1733110220000|2024-12-02 03:30:20|56.12|55.9|56.08|55.86|56.12|55.9|56.08|55.86|5
1733110230000|2024-12-02 03:30:30|56.1|55.88|55.97|55.75|56.1|55.88|55.97|55.75|11
1733110240000|2024-12-02 03:30:40|55.98|55.76|55.97|55.75|55.98|55.76|55.96|55.74|4
1733110250000|2024-12-02 03:30:50|55.96|55.74|55.96|55.74|55.96|55.74|55.96|55.74|1
1733110260000|2024-12-02 03:31:00|55.95|55.73|55.94|55.72|55.95|55.73|55.94|55.72|2
1733110270000|2024-12-02 03:31:10|55.95|55.73|55.99|55.77|55.99|55.77|55.95|55.73|3
1733110280000|2024-12-02 03:31:20|56|55.78|56.07|55.85|56.07|55.85|56|55.78|4
1733110290000|2024-12-02 03:31:30|56.08|55.86|56.08|55.86|56.08|55.86|56.06|55.84|6
1733110300000|2024-12-02 03:31:40|56.06|55.84|55.98|55.76|56.06|55.84|55.98|55.76|9
1733110310000|2024-12-02 03:31:50|55.97|55.75|55.91|55.69|55.97|55.75|55.91|55.69|7
1733110320000|2024-12-02 03:32:00|55.9|55.68|55.76|55.54|55.91|55.69|55.76|55.54|13
1733110330000|2024-12-02 03:32:10|55.77|55.55|55.78|55.56|55.78|55.56|55.77|55.55|2
1733110340000|2024-12-02 03:32:20|55.77|55.55|55.66|55.44|55.77|55.55|55.66|55.44|8
1733110350000|2024-12-02 03:32:30|55.67|55.45|55.66|55.44|55.68|55.46|55.64|55.42|9
1733110360000|2024-12-02 03:32:40|55.68|55.46|55.78|55.56|55.78|55.56|55.68|55.46|9
1733110370000|2024-12-02 03:32:50|55.79|55.57|55.9|55.68|55.91|55.69|55.79|55.57|11
1733110380000|2024-12-02 03:33:00|55.91|55.69|55.9|55.68|55.91|55.69|55.9|55.68|2
1733110390000|2024-12-02 03:33:10|55.87|55.65|55.79|55.57|55.87|55.65|55.78|55.56|13
1733110400000|2024-12-02 03:33:20|55.8|55.58|55.82|55.6|55.82|55.6|55.8|55.58|2
1733110410000|2024-12-02 03:33:30|55.85|55.63|55.86|55.64|55.87|55.65|55.85|55.63|5
1733110420000|2024-12-02 03:33:40|55.87|55.65|55.88|55.66|55.89|55.67|55.87|55.65|4
1733110430000|2024-12-02 03:33:50|55.89|55.67|55.97|55.75|55.98|55.76|55.88|55.66|15
1733110440000|2024-12-02 03:34:00|55.99|55.77|56.13|55.91|56.13|55.91|55.98|55.76|21
1733110450000|2024-12-02 03:34:10|56.14|55.92|56.06|55.84|56.16|55.94|56.06|55.84|9
1733110460000|2024-12-02 03:34:20|56.07|55.85|56.12|55.9|56.13|55.91|56.04|55.82|7
1733110470000|2024-12-02 03:34:30|56.13|55.91|56.05|55.83|56.15|55.93|56.05|55.83|10
1733110480000|2024-12-02 03:34:40|56.06|55.84|56.05|55.83|56.06|55.84|56.04|55.82|6
1733110490000|2024-12-02 03:34:50|56.03|55.81|56.08|55.86|56.08|55.86|56.03|55.81|7
1733110500000|2024-12-02 03:35:00|56.07|55.85|56.07|55.85|56.07|55.85|56.06|55.84|5
1733110510000|2024-12-02 03:35:10|56.05|55.83|56.05|55.83|56.05|55.83|56.04|55.82|7
1733110520000|2024-12-02 03:35:20|56.06|55.84|56.06|55.84|56.06|55.84|56.05|55.83|3
1733110530000|2024-12-02 03:35:30|56.08|55.86|56.23|56.01|56.23|56.01|56.08|55.86|12
1733110540000|2024-12-02 03:35:40|56.24|56.02|56.24|56.02|56.25|56.03|56.24|56.02|5
1733110550000|2024-12-02 03:35:50|56.25|56.03|56.23|56.01|56.28|56.06|56.23|56.01|7
1733110560000|2024-12-02 03:36:00|56.22|56|56.22|56|56.23|56.01|56.21|55.99|6
1733110570000|2024-12-02 03:36:10|56.23|56.01|56.24|56.02|56.27|56.05|56.23|56.01|6
1733110580000|2024-12-02 03:36:20|56.23|56.01|56.27|56.05|56.27|56.05|56.23|56.01|9
1733110590000|2024-12-02 03:36:30|56.28|56.06|56.29|56.07|56.29|56.07|56.27|56.05|4
1733110610000|2024-12-02 03:36:50|56.3|56.08|56.34|56.12|56.34|56.12|56.3|56.08|3
1733110620000|2024-12-02 03:37:00|56.35|56.13|56.41|56.19|56.41|56.19|56.35|56.13|10
1733110630000|2024-12-02 03:37:10|56.4|56.18|56.44|56.22|56.44|56.22|56.39|56.17|6
1733110640000|2024-12-02 03:37:20|56.43|56.21|56.39|56.17|56.44|56.22|56.39|56.17|5
1733110650000|2024-12-02 03:37:30|56.38|56.16|56.39|56.17|56.39|56.17|56.36|56.14|4
1733110660000|2024-12-02 03:37:40|56.41|56.19|56.46|56.24|56.46|56.24|56.41|56.19|4
1733110670000|2024-12-02 03:37:50|56.49|56.27|56.61|56.39|56.61|56.39|56.49|56.27|11
1733110680000|2024-12-02 03:38:00|56.63|56.41|56.47|56.25|56.63|56.41|56.47|56.25|13
1733110690000|2024-12-02 03:38:10|56.46|56.24|56.5|56.28|56.5|56.28|56.46|56.24|3
1733110700000|2024-12-02 03:38:20|56.49|56.27|56.5|56.28|56.5|56.28|56.49|56.27|2
1733110710000|2024-12-02 03:38:30|56.49|56.27|56.47|56.25|56.5|56.28|56.41|56.19|10
1733110730000|2024-12-02 03:38:50|56.44|56.22|56.46|56.24|56.47|56.25|56.42|56.2|6
1733110740000|2024-12-02 03:39:00|56.45|56.23|56.5|56.28|56.5|56.28|56.45|56.23|3
1733110750000|2024-12-02 03:39:10|56.48|56.26|56.24|56.02|56.48|56.26|56.21|55.99|13
1733110760000|2024-12-02 03:39:20|56.22|56|56.24|56.02|56.27|56.05|56.2|55.98|8
1733110770000|2024-12-02 03:39:30|56.23|56.01|56.17|55.95|56.23|56.01|56.17|55.95|10
1733110780000|2024-12-02 03:39:40|56.16|55.94|56.15|55.93|56.17|55.95|56.15|55.93|4
1733110790000|2024-12-02 03:39:50|56.16|55.94|56.2|55.98|56.2|55.98|56.16|55.94|5
1733110800000|2024-12-02 03:40:00|56.17|55.95|56.15|55.93|56.17|55.95|56.15|55.93|7
1733110810000|2024-12-02 03:40:10|56.14|55.92|56.12|55.9|56.14|55.92|56.12|55.9|3
1733110820000|2024-12-02 03:40:20|56.13|55.91|56.13|55.91|56.13|55.91|56.13|55.91|1
1733110830000|2024-12-02 03:40:30|56.12|55.9|56.05|55.83|56.12|55.9|56.05|55.83|5
1733110840000|2024-12-02 03:40:40|56.04|55.82|56.05|55.83|56.05|55.83|56.03|55.81|4
1733110860000|2024-12-02 03:41:00|56.06|55.84|56.04|55.82|56.06|55.84|56.04|55.82|2
1733110870000|2024-12-02 03:41:10|56.03|55.81|55.96|55.74|56.03|55.81|55.96|55.74|6
1733110880000|2024-12-02 03:41:20|55.95|55.73|55.95|55.73|55.96|55.74|55.95|55.73|3
1733110890000|2024-12-02 03:41:30|55.93|55.71|55.93|55.71|55.93|55.71|55.93|55.71|1
1733110900000|2024-12-02 03:41:40|55.94|55.72|55.93|55.71|55.95|55.73|55.93|55.71|3
1733110910000|2024-12-02 03:41:50|55.92|55.7|55.92|55.7|55.92|55.7|55.92|55.7|1
1733110920000|2024-12-02 03:42:00|55.91|55.69|55.9|55.68|55.91|55.69|55.9|55.68|2
1733110930000|2024-12-02 03:42:10|55.91|55.69|55.88|55.66|55.91|55.69|55.88|55.66|10
1733110940000|2024-12-02 03:42:20|55.87|55.65|55.88|55.66|55.89|55.67|55.87|55.65|4
1733110950000|2024-12-02 03:42:30|55.87|55.65|55.76|55.54|55.87|55.65|55.76|55.54|8
1733110960000|2024-12-02 03:42:40|55.75|55.53|55.77|55.55|55.77|55.55|55.71|55.49|7
1733110970000|2024-12-02 03:42:50|55.76|55.54|55.78|55.56|55.82|55.6|55.76|55.54|7
1733110980000|2024-12-02 03:43:00|55.77|55.55|55.72|55.5|55.78|55.56|55.72|55.5|10
1733110990000|2024-12-02 03:43:10|55.71|55.49|55.7|55.48|55.71|55.49|55.7|55.48|4
1733111000000|2024-12-02 03:43:20|55.71|55.49|55.71|55.49|55.71|55.49|55.71|55.49|1
1733111010000|2024-12-02 03:43:30|55.69|55.47|55.69|55.47|55.69|55.47|55.68|55.46|3
1733111020000|2024-12-02 03:43:40|55.68|55.46|55.62|55.4|55.68|55.46|55.61|55.39|6
1733111030000|2024-12-02 03:43:50|55.61|55.39|55.57|55.35|55.61|55.39|55.57|55.35|2
1733111040000|2024-12-02 03:44:00|55.56|55.34|55.54|55.32|55.57|55.35|55.54|55.32|9
1733111050000|2024-12-02 03:44:10|55.52|55.3|55.52|55.3|55.52|55.3|55.51|55.29|7
1733111060000|2024-12-02 03:44:20|55.58|55.36|55.64|55.42|55.64|55.42|55.58|55.36|5
1733111070000|2024-12-02 03:44:30|55.63|55.41|55.63|55.41|55.65|55.43|55.62|55.4|6
1733111080000|2024-12-02 03:44:40|55.62|55.4|55.61|55.39|55.62|55.4|55.6|55.38|7
1733111090000|2024-12-02 03:44:50|55.62|55.4|55.63|55.41|55.63|55.41|55.62|55.4|2
1733111100000|2024-12-02 03:45:00|55.64|55.42|55.64|55.42|55.65|55.43|55.64|55.42|3
1733111110000|2024-12-02 03:45:10|55.68|55.46|55.7|55.48|55.7|55.48|55.68|55.46|3
1733111120000|2024-12-02 03:45:20|55.71|55.49|55.7|55.48|55.71|55.49|55.7|55.48|2
1733111130000|2024-12-02 03:45:30|55.71|55.49|55.71|55.49|55.71|55.49|55.7|55.48|3
1733111140000|2024-12-02 03:45:40|55.7|55.48|55.69|55.47|55.7|55.48|55.69|55.47|4
1733111150000|2024-12-02 03:45:50|55.68|55.46|55.7|55.48|55.7|55.48|55.64|55.42|9
1733111160000|2024-12-02 03:46:00|55.71|55.49|55.77|55.55|55.77|55.55|55.71|55.49|4
1733111170000|2024-12-02 03:46:10|55.76|55.54|55.78|55.56|55.78|55.56|55.76|55.54|2
1733111180000|2024-12-02 03:46:20|55.79|55.57|55.79|55.57|55.8|55.58|55.79|55.57|3
1733111190000|2024-12-02 03:46:30|55.8|55.58|55.83|55.61|55.83|55.61|55.8|55.58|3
1733111200000|2024-12-02 03:46:40|55.87|55.65|55.94|55.72|55.95|55.73|55.87|55.65|8
1733111210000|2024-12-02 03:46:50|55.95|55.73|55.88|55.66|55.95|55.73|55.88|55.66|4
1733111220000|2024-12-02 03:47:00|55.87|55.65|55.81|55.59|55.87|55.65|55.81|55.59|5
1733111230000|2024-12-02 03:47:10|55.82|55.6|55.86|55.64|55.87|55.65|55.82|55.6|4
1733111240000|2024-12-02 03:47:20|55.87|55.65|55.84|55.62|55.87|55.65|55.82|55.6|7
1733111250000|2024-12-02 03:47:30|55.83|55.61|55.83|55.61|55.83|55.61|55.82|55.6|3
1733111260000|2024-12-02 03:47:40|55.82|55.6|55.83|55.61|55.83|55.61|55.82|55.6|2
1733111270000|2024-12-02 03:47:50|55.84|55.62|55.85|55.63|55.86|55.64|55.84|55.62|4
1733111280000|2024-12-02 03:48:00|55.84|55.62|55.91|55.69|55.91|55.69|55.83|55.61|10
1733111290000|2024-12-02 03:48:10|55.92|55.7|55.92|55.7|55.99|55.77|55.92|55.7|8
1733111300000|2024-12-02 03:48:20|55.91|55.69|55.89|55.67|55.91|55.69|55.89|55.67|5
1733111310000|2024-12-02 03:48:30|55.84|55.62|55.77|55.55|55.84|55.62|55.77|55.55|6
1733111320000|2024-12-02 03:48:40|55.76|55.54|55.69|55.47|55.76|55.54|55.69|55.47|8
1733111330000|2024-12-02 03:48:50|55.67|55.45|55.68|55.46|55.68|55.46|55.65|55.43|7
1733111340000|2024-12-02 03:49:00|55.69|55.47|55.63|55.41|55.69|55.47|55.63|55.41|5
1733111350000|2024-12-02 03:49:10|55.66|55.44|55.63|55.41|55.66|55.44|55.63|55.41|5
1733111360000|2024-12-02 03:49:20|55.64|55.42|55.6|55.38|55.64|55.42|55.6|55.38|6
1733111370000|2024-12-02 03:49:30|55.59|55.37|55.58|55.36|55.59|55.37|55.58|55.36|2
1733111380000|2024-12-02 03:49:40|55.6|55.38|55.57|55.35|55.6|55.38|55.56|55.34|10
1733111390000|2024-12-02 03:49:50|55.56|55.34|55.51|55.29|55.57|55.35|55.51|55.29|7
1733111410000|2024-12-02 03:50:10|55.5|55.28|55.46|55.24|55.5|55.28|55.46|55.24|5
1733111420000|2024-12-02 03:50:20|55.44|55.22|55.36|55.14|55.44|55.22|55.36|55.14|7
1733111430000|2024-12-02 03:50:30|55.37|55.15|55.37|55.15|55.38|55.16|55.37|55.15|3
1733111440000|2024-12-02 03:50:40|55.38|55.16|55.35|55.13|55.38|55.16|55.35|55.13|4
1733111450000|2024-12-02 03:50:50|55.34|55.12|55.22|55|55.34|55.12|55.22|55|11
1733111460000|2024-12-02 03:51:00|55.19|54.97|55.17|54.95|55.22|55|55.16|54.94|7
1733111470000|2024-12-02 03:51:10|55.16|54.94|55.1|54.88|55.16|54.94|55.1|54.88|4
1733111480000|2024-12-02 03:51:20|55.09|54.87|55.08|54.86|55.09|54.87|55.07|54.85|4
1733111490000|2024-12-02 03:51:30|55.07|54.85|55.07|54.85|55.08|54.86|55.07|54.85|3
1733111500000|2024-12-02 03:51:40|55.08|54.86|55.16|54.94|55.17|54.95|55.07|54.85|8
1733111510000|2024-12-02 03:51:50|55.15|54.93|55.15|54.93|55.18|54.96|55.15|54.93|9
1733111520000|2024-12-02 03:52:00|55.17|54.95|55.2|54.98|55.2|54.98|55.17|54.95|4
1733111530000|2024-12-02 03:52:10|55.19|54.97|55.16|54.94|55.19|54.97|55.15|54.93|11
1733111540000|2024-12-02 03:52:20|55.15|54.93|55.18|54.96|55.18|54.96|55.14|54.92|10
1733111550000|2024-12-02 03:52:30|55.16|54.94|55.1|54.88|55.16|54.94|55.08|54.86|12
1733111560000|2024-12-02 03:52:40|55.11|54.89|55.07|54.85|55.11|54.89|55.06|54.84|10
1733111570000|2024-12-02 03:52:50|55.06|54.84|55.09|54.87|55.09|54.87|55.06|54.84|2
1733111580000|2024-12-02 03:53:00|55.11|54.89|55.08|54.86|55.11|54.89|55.08|54.86|10
1733111590000|2024-12-02 03:53:10|55.09|54.87|54.93|54.71|55.09|54.87|54.93|54.71|11
1733111600000|2024-12-02 03:53:20|54.9|54.68|54.94|54.72|54.94|54.72|54.9|54.68|9
1733111610000|2024-12-02 03:53:30|54.92|54.7|54.69|54.47|54.92|54.7|54.69|54.47|16
1733111620000|2024-12-02 03:53:40|54.7|54.48|54.74|54.52|54.76|54.54|54.7|54.48|12
1733111630000|2024-12-02 03:53:50|54.75|54.53|54.75|54.53|54.76|54.54|54.75|54.53|3
1733111640000|2024-12-02 03:54:00|54.76|54.54|54.84|54.62|54.84|54.62|54.74|54.52|12
1733111650000|2024-12-02 03:54:10|54.83|54.61|54.81|54.59|54.83|54.61|54.78|54.56|10
1733111660000|2024-12-02 03:54:20|54.82|54.6|54.77|54.55|54.83|54.61|54.77|54.55|5
1733111670000|2024-12-02 03:54:30|54.76|54.54|54.73|54.51|54.76|54.54|54.71|54.49|8
1733111680000|2024-12-02 03:54:40|54.72|54.5|54.7|54.48|54.72|54.5|54.67|54.45|7
1733111700000|2024-12-02 03:55:00|54.69|54.47|54.91|54.69|54.91|54.69|54.69|54.47|14
1733111710000|2024-12-02 03:55:10|54.9|54.68|54.89|54.67|54.91|54.69|54.88|54.66|9
1733111720000|2024-12-02 03:55:20|54.9|54.68|54.8|54.58|54.9|54.68|54.79|54.57|13
1733111730000|2024-12-02 03:55:30|54.79|54.57|54.69|54.47|54.79|54.57|54.69|54.47|8
1733111740000|2024-12-02 03:55:40|54.67|54.45|54.61|54.39|54.67|54.45|54.61|54.39|10
1733111750000|2024-12-02 03:55:50|54.62|54.4|54.59|54.37|54.62|54.4|54.58|54.36|8
1733111760000|2024-12-02 03:56:00|54.58|54.36|54.56|54.34|54.58|54.36|54.56|54.34|8
1733111770000|2024-12-02 03:56:10|54.57|54.35|54.58|54.36|54.59|54.37|54.57|54.35|6
1733111780000|2024-12-02 03:56:20|54.57|54.35|54.57|54.35|54.58|54.36|54.57|54.35|5
1733111790000|2024-12-02 03:56:30|54.58|54.36|54.59|54.37|54.61|54.39|54.57|54.35|8
1733111800000|2024-12-02 03:56:40|54.58|54.36|54.54|54.32|54.6|54.38|54.54|54.32|8
1733111810000|2024-12-02 03:56:50|54.53|54.31|54.42|54.2|54.53|54.31|54.42|54.2|11
1733111820000|2024-12-02 03:57:00|54.41|54.19|54.33|54.11|54.41|54.19|54.33|54.11|8
1733111830000|2024-12-02 03:57:10|54.29|54.07|54.27|54.05|54.29|54.07|54.27|54.05|7
1733111840000|2024-12-02 03:57:20|54.25|54.03|54.22|54|54.25|54.03|54.22|54|2
1733111850000|2024-12-02 03:57:30|54.21|53.99|54.27|54.05|54.27|54.05|54.11|53.89|18
1733111860000|2024-12-02 03:57:40|54.28|54.06|54.39|54.17|54.41|54.19|54.28|54.06|19
1733111870000|2024-12-02 03:57:50|54.47|54.25|54.36|54.14|54.47|54.25|54.33|54.11|22
1733111880000|2024-12-02 03:58:00|54.34|54.12|54.44|54.22|54.44|54.22|54.33|54.11|12
1733111890000|2024-12-02 03:58:10|54.43|54.21|54.56|54.34|54.6|54.38|54.41|54.19|20
1733111900000|2024-12-02 03:58:20|54.57|54.35|54.6|54.38|54.6|54.38|54.56|54.34|10
1733111910000|2024-12-02 03:58:30|54.59|54.37|54.55|54.33|54.59|54.37|54.54|54.32|8
1733111920000|2024-12-02 03:58:40|54.56|54.34|54.62|54.4|54.65|54.43|54.56|54.34|10
1733111930000|2024-12-02 03:58:50|54.65|54.43|54.4|54.18|54.65|54.43|54.4|54.18|8
1733111940000|2024-12-02 03:59:00|54.39|54.17|54.37|54.15|54.39|54.17|54.32|54.1|16
1733111950000|2024-12-02 03:59:10|54.36|54.14|54.45|54.23|54.45|54.23|54.36|54.14|11
1733111960000|2024-12-02 03:59:20|54.47|54.25|54.55|54.33|54.55|54.33|54.47|54.25|7
1733111970000|2024-12-02 03:59:30|54.54|54.32|54.57|54.35|54.57|54.35|54.54|54.32|3
1733111980000|2024-12-02 03:59:40|54.56|54.34|54.46|54.24|54.57|54.35|54.46|54.24|16
1733111990000|2024-12-02 03:59:50|54.45|54.23|54.34|54.12|54.45|54.23|54.34|54.12|14
1733112000000|2024-12-02 04:00:00|54.32|54.1|54.33|54.11|54.35|54.13|54.27|54.05|18
1733112010000|2024-12-02 04:00:10|54.31|54.09|54.63|54.41|54.63|54.41|54.31|54.09|19
1733112020000|2024-12-02 04:00:20|54.6|54.38|54.69|54.47|54.71|54.49|54.55|54.33|17
1733112030000|2024-12-02 04:00:30|54.68|54.46|54.59|54.37|54.68|54.46|54.56|54.34|19
1733112040000|2024-12-02 04:00:40|54.64|54.42|54.71|54.49|54.73|54.51|54.62|54.4|13
1733112050000|2024-12-02 04:00:50|54.72|54.5|54.73|54.51|54.73|54.51|54.71|54.49|8
1733112060000|2024-12-02 04:01:00|54.74|54.52|54.72|54.5|54.75|54.53|54.72|54.5|8
1733112070000|2024-12-02 04:01:10|54.7|54.48|54.62|54.4|54.7|54.48|54.59|54.37|17
1733112080000|2024-12-02 04:01:20|54.63|54.41|54.63|54.41|54.65|54.43|54.62|54.4|6
1733112090000|2024-12-02 04:01:30|54.6|54.38|54.55|54.33|54.62|54.4|54.55|54.33|15
1733112100000|2024-12-02 04:01:40|54.53|54.31|54.57|54.35|54.57|54.35|54.53|54.31|6
1733112110000|2024-12-02 04:01:50|54.6|54.38|54.64|54.42|54.68|54.46|54.6|54.38|11
1733112120000|2024-12-02 04:02:00|54.65|54.43|54.67|54.45|54.67|54.45|54.59|54.37|9
1733112130000|2024-12-02 04:02:10|54.7|54.48|54.78|54.56|54.78|54.56|54.68|54.46|11
1733112140000|2024-12-02 04:02:20|54.79|54.57|54.78|54.56|54.8|54.58|54.77|54.55|9
1733112150000|2024-12-02 04:02:30|54.79|54.57|54.75|54.53|54.8|54.58|54.75|54.53|7
1733112160000|2024-12-02 04:02:40|54.74|54.52|54.74|54.52|54.75|54.53|54.73|54.51|6
1733112170000|2024-12-02 04:02:50|54.75|54.53|54.77|54.55|54.77|54.55|54.75|54.53|2
1733112180000|2024-12-02 04:03:00|54.74|54.52|54.77|54.55|54.77|54.55|54.73|54.51|7
1733112190000|2024-12-02 04:03:10|54.78|54.56|54.79|54.57|54.81|54.59|54.78|54.56|7
1733112200000|2024-12-02 04:03:20|54.8|54.58|54.73|54.51|54.8|54.58|54.73|54.51|5
1733112210000|2024-12-02 04:03:30|54.72|54.5|54.66|54.44|54.72|54.5|54.66|54.44|6
1733112220000|2024-12-02 04:03:40|54.67|54.45|54.67|54.45|54.68|54.46|54.66|54.44|5
1733112230000|2024-12-02 04:03:50|54.68|54.46|54.8|54.58|54.8|54.58|54.68|54.46|8
1733112240000|2024-12-02 04:04:00|54.79|54.57|54.64|54.42|54.79|54.57|54.63|54.41|12
1733112250000|2024-12-02 04:04:10|54.63|54.41|54.49|54.27|54.63|54.41|54.43|54.21|20
1733112260000|2024-12-02 04:04:20|54.48|54.26|54.44|54.22|54.48|54.26|54.43|54.21|14
1733112270000|2024-12-02 04:04:30|54.43|54.21|54.43|54.21|54.43|54.21|54.42|54.2|5
1733112280000|2024-12-02 04:04:40|54.44|54.22|54.49|54.27|54.49|54.27|54.43|54.21|6
1733112290000|2024-12-02 04:04:50|54.51|54.29|54.5|54.28|54.52|54.3|54.49|54.27|5
1733112300000|2024-12-02 04:05:00|54.51|54.29|54.52|54.3|54.52|54.3|54.51|54.29|2
1733112310000|2024-12-02 04:05:10|54.53|54.31|54.64|54.42|54.64|54.42|54.53|54.31|8
1733112320000|2024-12-02 04:05:20|54.65|54.43|54.74|54.52|54.74|54.52|54.65|54.43|8
1733112330000|2024-12-02 04:05:30|54.75|54.53|54.71|54.49|54.8|54.58|54.68|54.46|11
1733112340000|2024-12-02 04:05:40|54.72|54.5|54.57|54.35|54.72|54.5|54.57|54.35|15
1733112350000|2024-12-02 04:05:50|54.56|54.34|54.46|54.24|54.56|54.34|54.45|54.23|12
1733112360000|2024-12-02 04:06:00|54.45|54.23|54.46|54.24|54.52|54.3|54.45|54.23|13
1733112370000|2024-12-02 04:06:10|54.47|54.25|54.45|54.23|54.47|54.25|54.44|54.22|11
1733112380000|2024-12-02 04:06:20|54.44|54.22|54.36|54.14|54.44|54.22|54.35|54.13|17
1733112390000|2024-12-02 04:06:30|54.38|54.16|54.24|54.02|54.38|54.16|54.23|54.01|10
1733112400000|2024-12-02 04:06:40|54.23|54.01|54.23|54.01|54.24|54.02|54.23|54.01|3
1733112410000|2024-12-02 04:06:50|54.24|54.02|54.27|54.05|54.32|54.1|54.24|54.02|15
1733112420000|2024-12-02 04:07:00|54.26|54.04|54.13|53.91|54.28|54.06|54.13|53.91|15
1733112430000|2024-12-02 04:07:10|54.12|53.9|54.04|53.82|54.16|53.94|54.04|53.82|13
1733112440000|2024-12-02 04:07:20|54.01|53.79|54.02|53.8|54.04|53.82|53.97|53.75|17
1733112450000|2024-12-02 04:07:30|54.01|53.79|54.07|53.85|54.07|53.85|53.97|53.75|15
1733112460000|2024-12-02 04:07:40|54.1|53.88|54.05|53.83|54.16|53.94|54.04|53.82|17
1733112470000|2024-12-02 04:07:50|54.02|53.8|54.01|53.79|54.04|53.82|54.01|53.79|8
1733112480000|2024-12-02 04:08:00|54|53.78|53.93|53.71|54.04|53.82|53.93|53.71|16
1733112490000|2024-12-02 04:08:10|53.92|53.7|53.85|53.63|53.92|53.7|53.74|53.52|22
1733112500000|2024-12-02 04:08:20|53.82|53.6|53.74|53.52|53.89|53.67|53.72|53.5|22
1733112510000|2024-12-02 04:08:30|53.76|53.54|54.06|53.84|54.06|53.84|53.76|53.54|21
1733112520000|2024-12-02 04:08:40|54.07|53.85|54.17|53.95|54.18|53.96|54.07|53.85|12
1733112530000|2024-12-02 04:08:50|54.13|53.91|54.12|53.9|54.14|53.92|54.1|53.88|20
1733112540000|2024-12-02 04:09:00|54.09|53.87|54.17|53.95|54.2|53.98|54.06|53.84|16
1733112550000|2024-12-02 04:09:10|54.14|53.92|54.1|53.88|54.14|53.92|54.02|53.8|20
1733112560000|2024-12-02 04:09:20|54.12|53.9|54.18|53.96|54.24|54.02|54.12|53.9|20
1733112570000|2024-12-02 04:09:30|54.2|53.98|54.2|53.98|54.2|53.98|54.13|53.91|23
1733112580000|2024-12-02 04:09:40|54.19|53.97|54.31|54.09|54.31|54.09|54.19|53.97|13
1733112590000|2024-12-02 04:09:50|54.29|54.07|54.23|54.01|54.29|54.07|54.2|53.98|12
1733112600000|2024-12-02 04:10:00|54.25|54.03|54.15|53.93|54.25|54.03|54.15|53.93|12
1733112610000|2024-12-02 04:10:10|54.17|53.95|54.14|53.92|54.24|54.02|54.14|53.92|12
1733112620000|2024-12-02 04:10:20|54.13|53.91|54.13|53.91|54.14|53.92|54.07|53.85|21
1733112630000|2024-12-02 04:10:30|54.12|53.9|54.15|53.93|54.17|53.95|54.07|53.85|22
1733112640000|2024-12-02 04:10:40|54.17|53.95|54.3|54.08|54.3|54.08|54.17|53.95|17
1733112650000|2024-12-02 04:10:50|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733112660000|2024-12-02 04:11:00|54.29|54.07|54.21|53.99|54.29|54.07|54.2|53.98|13
1733112670000|2024-12-02 04:11:10|54.19|53.97|54.11|53.89|54.24|54.02|54.11|53.89|10
1733112680000|2024-12-02 04:11:20|54.15|53.93|54.25|54.03|54.25|54.03|54.09|53.87|17
1733112690000|2024-12-02 04:11:30|54.26|54.04|54.32|54.1|54.36|54.14|54.26|54.04|12
1733112700000|2024-12-02 04:11:40|54.3|54.08|54.25|54.03|54.31|54.09|54.25|54.03|12
1733112710000|2024-12-02 04:11:50|54.23|54.01|54.22|54|54.23|54.01|54.21|53.99|7
1733112720000|2024-12-02 04:12:00|54.21|53.99|54.15|53.93|54.27|54.05|54.15|53.93|16
1733112730000|2024-12-02 04:12:10|54.14|53.92|54.2|53.98|54.24|54.02|54.14|53.92|12
1733112740000|2024-12-02 04:12:20|54.18|53.96|54.07|53.85|54.2|53.98|54.07|53.85|17
1733112750000|2024-12-02 04:12:30|54.1|53.88|54.07|53.85|54.11|53.89|54.04|53.82|13
1733112760000|2024-12-02 04:12:40|54.05|53.83|54.08|53.86|54.09|53.87|54.04|53.82|9
1733112770000|2024-12-02 04:12:50|54.09|53.87|54.06|53.84|54.16|53.94|54.06|53.84|12
1733112780000|2024-12-02 04:13:00|54.08|53.86|54.08|53.86|54.16|53.94|54.08|53.86|22
1733112790000|2024-12-02 04:13:10|54.07|53.85|54.09|53.87|54.13|53.91|54.03|53.81|13
1733112800000|2024-12-02 04:13:20|54.08|53.86|54.03|53.81|54.08|53.86|53.97|53.75|12
1733112810000|2024-12-02 04:13:30|54.01|53.79|53.96|53.74|54.03|53.81|53.96|53.74|12
1733112820000|2024-12-02 04:13:40|53.98|53.76|54.13|53.91|54.14|53.92|53.98|53.76|14
1733112830000|2024-12-02 04:13:50|54.12|53.9|54.15|53.93|54.16|53.94|54.12|53.9|13
1733112840000|2024-12-02 04:14:00|54.16|53.94|53.99|53.77|54.17|53.95|53.98|53.76|16
1733112850000|2024-12-02 04:14:10|53.98|53.76|54|53.78|54.04|53.82|53.94|53.72|17
1733112860000|2024-12-02 04:14:20|53.96|53.74|53.9|53.68|53.96|53.74|53.89|53.67|10
1733112870000|2024-12-02 04:14:30|53.89|53.67|53.9|53.68|53.9|53.68|53.89|53.67|6
1733112880000|2024-12-02 04:14:40|53.89|53.67|53.91|53.69|53.91|53.69|53.89|53.67|3
1733112890000|2024-12-02 04:14:50|53.9|53.68|53.84|53.62|53.92|53.7|53.84|53.62|9
1733112900000|2024-12-02 04:15:00|53.85|53.63|53.72|53.5|53.88|53.66|53.64|53.42|20
1733112910000|2024-12-02 04:15:10|53.76|53.54|53.65|53.43|53.79|53.57|53.63|53.41|15
1733112920000|2024-12-02 04:15:20|53.66|53.44|53.61|53.39|53.66|53.44|53.61|53.39|16
1733112930000|2024-12-02 04:15:30|53.62|53.4|53.64|53.42|53.65|53.43|53.61|53.39|11
1733112940000|2024-12-02 04:15:40|53.61|53.39|53.61|53.39|53.61|53.39|53.59|53.37|11
1733112950000|2024-12-02 04:15:50|53.63|53.41|53.75|53.53|53.76|53.54|53.63|53.41|8
1733112960000|2024-12-02 04:16:00|53.76|53.54|53.86|53.64|53.86|53.64|53.75|53.53|15
1733112970000|2024-12-02 04:16:10|53.87|53.65|53.94|53.72|53.94|53.72|53.81|53.59|15
1733112980000|2024-12-02 04:16:20|53.95|53.73|54.11|53.89|54.11|53.89|53.95|53.73|18
1733112990000|2024-12-02 04:16:30|54.09|53.87|54.06|53.84|54.12|53.9|54.04|53.82|12
1733113000000|2024-12-02 04:16:40|54.07|53.85|54.16|53.94|54.17|53.95|54.07|53.85|18
1733113010000|2024-12-02 04:16:50|54.18|53.96|54.18|53.96|54.18|53.96|54.13|53.91|16
1733113020000|2024-12-02 04:17:00|54.17|53.95|54.13|53.91|54.18|53.96|54.11|53.89|11
1733113030000|2024-12-02 04:17:10|54.12|53.9|54|53.78|54.15|53.93|54|53.78|17
1733113040000|2024-12-02 04:17:20|53.99|53.77|53.99|53.77|54.08|53.86|53.98|53.76|14
1733113050000|2024-12-02 04:17:30|53.98|53.76|53.9|53.68|53.99|53.77|53.88|53.66|19
1733113060000|2024-12-02 04:17:40|53.91|53.69|53.96|53.74|53.97|53.75|53.9|53.68|11
1733113070000|2024-12-02 04:17:50|53.95|53.73|53.96|53.74|53.96|53.74|53.95|53.73|2
1733113080000|2024-12-02 04:18:00|53.91|53.69|53.89|53.67|53.94|53.72|53.86|53.64|10
1733113090000|2024-12-02 04:18:10|53.93|53.71|53.91|53.69|53.99|53.77|53.87|53.65|15
1733113100000|2024-12-02 04:18:20|53.82|53.6|53.8|53.58|53.82|53.6|53.78|53.56|16
1733113110000|2024-12-02 04:18:30|53.81|53.59|53.79|53.57|53.81|53.59|53.78|53.56|13
1733113120000|2024-12-02 04:18:40|53.8|53.58|53.93|53.71|53.93|53.71|53.79|53.57|11
1733113130000|2024-12-02 04:18:50|53.96|53.74|54|53.78|54.01|53.79|53.96|53.74|11
1733113140000|2024-12-02 04:19:00|54.01|53.79|53.89|53.67|54.01|53.79|53.88|53.66|13
1733113150000|2024-12-02 04:19:10|53.88|53.66|53.85|53.63|53.88|53.66|53.85|53.63|11
1733113160000|2024-12-02 04:19:20|53.87|53.65|53.79|53.57|53.87|53.65|53.78|53.56|10
1733113170000|2024-12-02 04:19:30|53.78|53.56|53.78|53.56|53.79|53.57|53.77|53.55|7
1733113180000|2024-12-02 04:19:40|53.79|53.57|53.74|53.52|53.79|53.57|53.71|53.49|6
1733113190000|2024-12-02 04:19:50|53.75|53.53|53.83|53.61|53.84|53.62|53.75|53.53|13
1733113200000|2024-12-02 04:20:00|53.84|53.62|53.84|53.62|53.93|53.71|53.8|53.58|18
1733113210000|2024-12-02 04:20:10|53.8|53.58|53.92|53.7|53.92|53.7|53.8|53.58|10
1733113220000|2024-12-02 04:20:20|53.89|53.67|53.86|53.64|53.9|53.68|53.86|53.64|6
1733113230000|2024-12-02 04:20:30|53.87|53.65|53.68|53.46|53.87|53.65|53.66|53.44|7
1733113240000|2024-12-02 04:20:40|53.69|53.47|53.62|53.4|53.69|53.47|53.61|53.39|7
1733113250000|2024-12-02 04:20:50|53.63|53.41|53.61|53.39|53.63|53.41|53.59|53.37|10
1733113260000|2024-12-02 04:21:00|53.59|53.37|53.59|53.37|53.61|53.39|53.53|53.31|17
1733113270000|2024-12-02 04:21:10|53.61|53.39|53.71|53.49|53.78|53.56|53.61|53.39|15
1733113280000|2024-12-02 04:21:20|53.7|53.48|53.86|53.64|53.86|53.64|53.7|53.48|16
1733113290000|2024-12-02 04:21:30|53.87|53.65|53.78|53.56|53.89|53.67|53.78|53.56|9
1733113300000|2024-12-02 04:21:40|53.8|53.58|53.82|53.6|53.82|53.6|53.75|53.53|12
1733113310000|2024-12-02 04:21:50|53.84|53.62|53.75|53.53|53.87|53.65|53.75|53.53|13
1733113320000|2024-12-02 04:22:00|53.73|53.51|53.61|53.39|53.73|53.51|53.6|53.38|17
1733113330000|2024-12-02 04:22:10|53.6|53.38|53.56|53.34|53.6|53.38|53.53|53.31|17
1733113340000|2024-12-02 04:22:20|53.58|53.36|53.63|53.41|53.63|53.41|53.58|53.36|9
1733113350000|2024-12-02 04:22:30|53.62|53.4|53.63|53.41|53.63|53.41|53.54|53.32|13
1733113360000|2024-12-02 04:22:40|53.64|53.42|53.63|53.41|53.65|53.43|53.62|53.4|5
1733113370000|2024-12-02 04:22:50|53.65|53.43|53.68|53.46|53.7|53.48|53.65|53.43|9
1733113380000|2024-12-02 04:23:00|53.67|53.45|53.56|53.34|53.69|53.47|53.56|53.34|12
1733113390000|2024-12-02 04:23:10|53.57|53.35|53.62|53.4|53.62|53.4|53.55|53.33|8
1733113400000|2024-12-02 04:23:20|53.64|53.42|53.77|53.55|53.86|53.64|53.59|53.37|15
1733113410000|2024-12-02 04:23:30|53.75|53.53|53.83|53.61|53.83|53.61|53.75|53.53|11
1733113420000|2024-12-02 04:23:40|53.85|53.63|53.89|53.67|53.89|53.67|53.85|53.63|9
1733113430000|2024-12-02 04:23:50|53.92|53.7|53.94|53.72|53.94|53.72|53.92|53.7|3
1733113440000|2024-12-02 04:24:00|53.95|53.73|53.93|53.71|54.01|53.79|53.91|53.69|16
1733113450000|2024-12-02 04:24:10|53.94|53.72|53.98|53.76|53.98|53.76|53.88|53.66|19
1733113460000|2024-12-02 04:24:20|53.97|53.75|54.09|53.87|54.09|53.87|53.97|53.75|11
1733113470000|2024-12-02 04:24:30|54.07|53.85|54.03|53.81|54.07|53.85|54.01|53.79|8
1733113480000|2024-12-02 04:24:40|54.04|53.82|54.01|53.79|54.05|53.83|54|53.78|7
1733113490000|2024-12-02 04:24:50|54.02|53.8|54.16|53.94|54.16|53.94|54.02|53.8|11
1733113500000|2024-12-02 04:25:00|54.17|53.95|54.27|54.05|54.28|54.06|54.17|53.95|11
1733113510000|2024-12-02 04:25:10|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733113520000|2024-12-02 04:25:20|54.29|54.07|54.36|54.14|54.37|54.15|54.29|54.07|6
1733113530000|2024-12-02 04:25:30|54.32|54.1|54.29|54.07|54.32|54.1|54.28|54.06|5
1733113540000|2024-12-02 04:25:40|54.3|54.08|54.27|54.05|54.3|54.08|54.25|54.03|9
1733113550000|2024-12-02 04:25:50|54.26|54.04|54.17|53.95|54.27|54.05|54.17|53.95|15
1733113560000|2024-12-02 04:26:00|54.14|53.92|54.12|53.9|54.21|53.99|54.1|53.88|15
1733113570000|2024-12-02 04:26:10|54.1|53.88|54.05|53.83|54.13|53.91|54.05|53.83|17
1733113580000|2024-12-02 04:26:20|54.04|53.82|54.07|53.85|54.07|53.85|54.03|53.81|4
1733113590000|2024-12-02 04:26:30|54.06|53.84|53.97|53.75|54.06|53.84|53.97|53.75|5
1733113600000|2024-12-02 04:26:40|53.96|53.74|53.99|53.77|53.99|53.77|53.95|53.73|8
1733113610000|2024-12-02 04:26:50|53.97|53.75|53.98|53.76|53.98|53.76|53.96|53.74|9
1733113620000|2024-12-02 04:27:00|53.99|53.77|53.97|53.75|53.99|53.77|53.95|53.73|8
1733113630000|2024-12-02 04:27:10|53.98|53.76|53.98|53.76|53.99|53.77|53.98|53.76|5
1733113640000|2024-12-02 04:27:20|53.99|53.77|53.93|53.71|53.99|53.77|53.93|53.71|7
1733113650000|2024-12-02 04:27:30|53.96|53.74|53.96|53.74|53.97|53.75|53.96|53.74|9
1733113660000|2024-12-02 04:27:40|53.95|53.73|53.97|53.75|53.97|53.75|53.95|53.73|3
1733113670000|2024-12-02 04:27:50|53.96|53.74|53.97|53.75|53.97|53.75|53.96|53.74|4
1733113680000|2024-12-02 04:28:00|54.01|53.79|53.96|53.74|54.01|53.79|53.96|53.74|4
1733113690000|2024-12-02 04:28:10|53.95|53.73|54.12|53.9|54.14|53.92|53.95|53.73|12
1733113700000|2024-12-02 04:28:20|54.1|53.88|54.05|53.83|54.1|53.88|54.05|53.83|5
1733113710000|2024-12-02 04:28:30|54.04|53.82|53.98|53.76|54.04|53.82|53.98|53.76|6
1733113720000|2024-12-02 04:28:40|53.97|53.75|53.96|53.74|53.97|53.75|53.96|53.74|2
1733113730000|2024-12-02 04:28:50|53.97|53.75|53.94|53.72|53.97|53.75|53.94|53.72|4
1733113740000|2024-12-02 04:29:00|53.95|53.73|53.91|53.69|53.97|53.75|53.91|53.69|7
1733113750000|2024-12-02 04:29:10|53.92|53.7|54.01|53.79|54.01|53.79|53.92|53.7|6
1733113760000|2024-12-02 04:29:20|53.98|53.76|53.98|53.76|53.98|53.76|53.95|53.73|8
1733113770000|2024-12-02 04:29:30|53.99|53.77|53.99|53.77|53.99|53.77|53.96|53.74|12
1733113780000|2024-12-02 04:29:40|53.97|53.75|53.97|53.75|53.97|53.75|53.95|53.73|10
1733113790000|2024-12-02 04:29:50|53.96|53.74|53.85|53.63|53.96|53.74|53.85|53.63|6
1733113800000|2024-12-02 04:30:00|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|6
1733113810000|2024-12-02 04:30:10|53.87|53.65|53.84|53.62|53.89|53.67|53.83|53.61|14
1733113820000|2024-12-02 04:30:20|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|4
1733113830000|2024-12-02 04:30:30|53.85|53.63|53.93|53.71|53.93|53.71|53.85|53.63|7
1733113840000|2024-12-02 04:30:40|53.97|53.75|53.92|53.7|53.99|53.77|53.91|53.69|11
1733113850000|2024-12-02 04:30:50|53.93|53.71|53.95|53.73|53.97|53.75|53.93|53.71|5
1733113860000|2024-12-02 04:31:00|53.91|53.69|53.85|53.63|53.95|53.73|53.85|53.63|13
1733113870000|2024-12-02 04:31:10|53.86|53.64|53.73|53.51|53.86|53.64|53.7|53.48|9
1733113880000|2024-12-02 04:31:20|53.74|53.52|53.84|53.62|53.86|53.64|53.74|53.52|11
1733113890000|2024-12-02 04:31:30|53.82|53.6|53.86|53.64|53.86|53.64|53.81|53.59|13
1733113900000|2024-12-02 04:31:40|53.84|53.62|53.84|53.62|53.84|53.62|53.84|53.62|1
1733113910000|2024-12-02 04:31:50|53.83|53.61|53.89|53.67|53.89|53.67|53.83|53.61|6
1733113920000|2024-12-02 04:32:00|53.9|53.68|53.96|53.74|53.96|53.74|53.9|53.68|4
1733113930000|2024-12-02 04:32:10|53.97|53.75|54.03|53.81|54.03|53.81|53.97|53.75|5
1733113940000|2024-12-02 04:32:20|54.04|53.82|54.15|53.93|54.15|53.93|54.04|53.82|6
1733113950000|2024-12-02 04:32:30|54.16|53.94|54.16|53.94|54.16|53.94|54.15|53.93|3
1733113960000|2024-12-02 04:32:40|54.11|53.89|54.05|53.83|54.14|53.92|54.05|53.83|8
1733113970000|2024-12-02 04:32:50|54.03|53.81|53.98|53.76|54.04|53.82|53.98|53.76|18
1733113980000|2024-12-02 04:33:00|53.99|53.77|53.93|53.71|53.99|53.77|53.93|53.71|9
1733113990000|2024-12-02 04:33:10|53.92|53.7|53.77|53.55|53.92|53.7|53.77|53.55|14
1733114000000|2024-12-02 04:33:20|53.78|53.56|53.82|53.6|53.82|53.6|53.78|53.56|10
1733114010000|2024-12-02 04:33:30|53.81|53.59|53.94|53.72|53.94|53.72|53.81|53.59|12
1733114020000|2024-12-02 04:33:40|53.95|53.73|53.98|53.76|54.01|53.79|53.92|53.7|13
1733114030000|2024-12-02 04:33:50|53.99|53.77|54.03|53.81|54.03|53.81|53.99|53.77|6
1733114040000|2024-12-02 04:34:00|54.04|53.82|54.05|53.83|54.07|53.85|54.04|53.82|4
1733114050000|2024-12-02 04:34:10|54.08|53.86|54.11|53.89|54.12|53.9|54.08|53.86|7
1733114060000|2024-12-02 04:34:20|54.12|53.9|54.16|53.94|54.17|53.95|54.11|53.89|6
1733114070000|2024-12-02 04:34:30|54.14|53.92|54.17|53.95|54.17|53.95|54.12|53.9|9
1733114080000|2024-12-02 04:34:40|54.18|53.96|54.22|54|54.23|54.01|54.18|53.96|6
1733114090000|2024-12-02 04:34:50|54.21|53.99|54.19|53.97|54.23|54.01|54.19|53.97|8
1733114100000|2024-12-02 04:35:00|54.21|53.99|54.2|53.98|54.24|54.02|54.2|53.98|11
1733114110000|2024-12-02 04:35:10|54.17|53.95|54.16|53.94|54.18|53.96|54.15|53.93|9
1733114120000|2024-12-02 04:35:20|54.15|53.93|54.17|53.95|54.17|53.95|54.15|53.93|2
1733114130000|2024-12-02 04:35:30|54.16|53.94|54.16|53.94|54.17|53.95|54.14|53.92|5
1733114140000|2024-12-02 04:35:40|54.2|53.98|54.23|54.01|54.23|54.01|54.2|53.98|3
1733114150000|2024-12-02 04:35:50|54.22|54|54.21|53.99|54.22|54|54.19|53.97|11
1733114160000|2024-12-02 04:36:00|54.22|54|54.22|54|54.22|54|54.22|54|1
1733114170000|2024-12-02 04:36:10|54.21|53.99|54.19|53.97|54.21|53.99|54.19|53.97|14
1733114180000|2024-12-02 04:36:20|54.17|53.95|54.14|53.92|54.17|53.95|54.14|53.92|3
1733114190000|2024-12-02 04:36:30|54.15|53.93|54.18|53.96|54.18|53.96|54.14|53.92|5
1733114200000|2024-12-02 04:36:40|54.19|53.97|54.14|53.92|54.2|53.98|54.14|53.92|9
1733114210000|2024-12-02 04:36:50|54.16|53.94|54.15|53.93|54.16|53.94|54.13|53.91|10
1733114220000|2024-12-02 04:37:00|54.16|53.94|54.14|53.92|54.16|53.94|54.13|53.91|10
1733114230000|2024-12-02 04:37:10|54.12|53.9|54.12|53.9|54.14|53.92|54.12|53.9|8
1733114240000|2024-12-02 04:37:20|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733114250000|2024-12-02 04:37:30|54.17|53.95|54.16|53.94|54.17|53.95|54.16|53.94|6
1733114260000|2024-12-02 04:37:40|54.17|53.95|54.17|53.95|54.17|53.95|54.17|53.95|1
1733114270000|2024-12-02 04:37:50|54.18|53.96|54.19|53.97|54.19|53.97|54.18|53.96|2
1733114280000|2024-12-02 04:38:00|54.21|53.99|54.27|54.05|54.27|54.05|54.21|53.99|6
1733114290000|2024-12-02 04:38:10|54.28|54.06|54.31|54.09|54.31|54.09|54.28|54.06|3
1733114310000|2024-12-02 04:38:30|54.3|54.08|54.3|54.08|54.31|54.09|54.3|54.08|3
1733114320000|2024-12-02 04:38:40|54.29|54.07|54.22|54|54.29|54.07|54.21|53.99|7
1733114330000|2024-12-02 04:38:50|54.24|54.02|54.27|54.05|54.27|54.05|54.24|54.02|6
1733114340000|2024-12-02 04:39:00|54.28|54.06|54.36|54.14|54.36|54.14|54.28|54.06|6
1733114350000|2024-12-02 04:39:10|54.37|54.15|54.32|54.1|54.38|54.16|54.32|54.1|6
1733114360000|2024-12-02 04:39:20|54.29|54.07|54.27|54.05|54.29|54.07|54.27|54.05|3
1733114370000|2024-12-02 04:39:30|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733114380000|2024-12-02 04:39:40|54.27|54.05|54.27|54.05|54.28|54.06|54.27|54.05|3
1733114390000|2024-12-02 04:39:50|54.25|54.03|54.28|54.06|54.28|54.06|54.24|54.02|5
1733114400000|2024-12-02 04:40:00|54.27|54.05|54.25|54.03|54.27|54.05|54.25|54.03|7
1733114410000|2024-12-02 04:40:10|54.24|54.02|54.21|53.99|54.24|54.02|54.21|53.99|3
1733114420000|2024-12-02 04:40:20|54.18|53.96|54.18|53.96|54.18|53.96|54.18|53.96|1
1733114430000|2024-12-02 04:40:30|54.19|53.97|54.19|53.97|54.21|53.99|54.19|53.97|3
1733114440000|2024-12-02 04:40:40|54.2|53.98|54.17|53.95|54.2|53.98|54.17|53.95|6
1733114450000|2024-12-02 04:40:50|54.18|53.96|54.21|53.99|54.21|53.99|54.18|53.96|3
1733114460000|2024-12-02 04:41:00|54.25|54.03|54.26|54.04|54.27|54.05|54.25|54.03|4
1733114470000|2024-12-02 04:41:10|54.27|54.05|54.31|54.09|54.31|54.09|54.27|54.05|4
1733114480000|2024-12-02 04:41:20|54.33|54.11|54.29|54.07|54.34|54.12|54.29|54.07|5
1733114490000|2024-12-02 04:41:30|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733114500000|2024-12-02 04:41:40|54.3|54.08|54.27|54.05|54.3|54.08|54.27|54.05|4
1733114510000|2024-12-02 04:41:50|54.28|54.06|54.3|54.08|54.3|54.08|54.27|54.05|4
1733114520000|2024-12-02 04:42:00|54.29|54.07|54.25|54.03|54.29|54.07|54.25|54.03|7
1733114530000|2024-12-02 04:42:10|54.24|54.02|54.28|54.06|54.28|54.06|54.24|54.02|6
1733114540000|2024-12-02 04:42:20|54.3|54.08|54.4|54.18|54.4|54.18|54.3|54.08|8
1733114550000|2024-12-02 04:42:30|54.41|54.19|54.4|54.18|54.41|54.19|54.4|54.18|4
1733114560000|2024-12-02 04:42:40|54.41|54.19|54.45|54.23|54.46|54.24|54.41|54.19|6
1733114570000|2024-12-02 04:42:50|54.44|54.22|54.47|54.25|54.47|54.25|54.42|54.2|10
1733114580000|2024-12-02 04:43:00|54.46|54.24|54.47|54.25|54.48|54.26|54.45|54.23|13
1733114590000|2024-12-02 04:43:10|54.48|54.26|54.53|54.31|54.53|54.31|54.48|54.26|5
1733114600000|2024-12-02 04:43:20|54.54|54.32|54.5|54.28|54.55|54.33|54.5|54.28|7
1733114610000|2024-12-02 04:43:30|54.49|54.27|54.48|54.26|54.5|54.28|54.48|54.26|6
1733114620000|2024-12-02 04:43:40|54.47|54.25|54.41|54.19|54.47|54.25|54.41|54.19|7
1733114630000|2024-12-02 04:43:50|54.4|54.18|54.4|54.18|54.41|54.19|54.38|54.16|5
1733114640000|2024-12-02 04:44:00|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733114650000|2024-12-02 04:44:10|54.4|54.18|54.4|54.18|54.43|54.21|54.4|54.18|6
1733114660000|2024-12-02 04:44:20|54.39|54.17|54.38|54.16|54.39|54.17|54.37|54.15|3
1733114670000|2024-12-02 04:44:30|54.37|54.15|54.37|54.15|54.37|54.15|54.35|54.13|5
1733114680000|2024-12-02 04:44:40|54.38|54.16|54.41|54.19|54.41|54.19|54.38|54.16|4
1733114690000|2024-12-02 04:44:50|54.42|54.2|54.44|54.22|54.44|54.22|54.42|54.2|3
1733114700000|2024-12-02 04:45:00|54.45|54.23|54.42|54.2|54.46|54.24|54.4|54.18|10
1733114710000|2024-12-02 04:45:10|54.43|54.21|54.42|54.2|54.44|54.22|54.41|54.19|8
1733114720000|2024-12-02 04:45:20|54.41|54.19|54.44|54.22|54.44|54.22|54.41|54.19|6
1733114730000|2024-12-02 04:45:30|54.45|54.23|54.48|54.26|54.49|54.27|54.45|54.23|7
1733114740000|2024-12-02 04:45:40|54.49|54.27|54.49|54.27|54.49|54.27|54.47|54.25|5
1733114750000|2024-12-02 04:45:50|54.5|54.28|54.53|54.31|54.53|54.31|54.5|54.28|3
1733114760000|2024-12-02 04:46:00|54.55|54.33|54.52|54.3|54.56|54.34|54.52|54.3|6
1733114770000|2024-12-02 04:46:10|54.51|54.29|54.53|54.31|54.53|54.31|54.5|54.28|6
1733114780000|2024-12-02 04:46:20|54.54|54.32|54.55|54.33|54.55|54.33|54.53|54.31|4
1733114790000|2024-12-02 04:46:30|54.54|54.32|54.49|54.27|54.54|54.32|54.47|54.25|9
1733114800000|2024-12-02 04:46:40|54.46|54.24|54.45|54.23|54.49|54.27|54.44|54.22|9
1733114810000|2024-12-02 04:46:50|54.44|54.22|54.38|54.16|54.44|54.22|54.38|54.16|7
1733114820000|2024-12-02 04:47:00|54.37|54.15|54.36|54.14|54.37|54.15|54.33|54.11|7
1733114830000|2024-12-02 04:47:10|54.35|54.13|54.34|54.12|54.36|54.14|54.34|54.12|3
1733114840000|2024-12-02 04:47:20|54.33|54.11|54.44|54.22|54.44|54.22|54.33|54.11|16
1733114850000|2024-12-02 04:47:30|54.46|54.24|54.47|54.25|54.48|54.26|54.46|54.24|4
1733114860000|2024-12-02 04:47:40|54.48|54.26|54.48|54.26|54.48|54.26|54.47|54.25|5
1733114870000|2024-12-02 04:47:50|54.46|54.24|54.45|54.23|54.46|54.24|54.45|54.23|2
1733114880000|2024-12-02 04:48:00|54.46|54.24|54.42|54.2|54.49|54.27|54.42|54.2|8
1733114890000|2024-12-02 04:48:10|54.41|54.19|54.38|54.16|54.41|54.19|54.38|54.16|4
1733114900000|2024-12-02 04:48:20|54.37|54.15|54.37|54.15|54.38|54.16|54.37|54.15|3
1733114910000|2024-12-02 04:48:30|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|2
1733114920000|2024-12-02 04:48:40|54.41|54.19|54.42|54.2|54.43|54.21|54.41|54.19|6
1733114930000|2024-12-02 04:48:50|54.43|54.21|54.53|54.31|54.53|54.31|54.43|54.21|9
1733114940000|2024-12-02 04:49:00|54.54|54.32|54.49|54.27|54.54|54.32|54.49|54.27|5
1733114950000|2024-12-02 04:49:10|54.48|54.26|54.47|54.25|54.48|54.26|54.46|54.24|5
1733114960000|2024-12-02 04:49:20|54.48|54.26|54.51|54.29|54.51|54.29|54.48|54.26|5
1733114970000|2024-12-02 04:49:30|54.52|54.3|54.53|54.31|54.54|54.32|54.52|54.3|4
1733114980000|2024-12-02 04:49:40|54.54|54.32|54.53|54.31|54.54|54.32|54.53|54.31|4
1733114990000|2024-12-02 04:49:50|54.54|54.32|54.54|54.32|54.54|54.32|54.53|54.31|3
1733115000000|2024-12-02 04:50:00|54.55|54.33|54.53|54.31|54.56|54.34|54.53|54.31|5
1733115010000|2024-12-02 04:50:10|54.54|54.32|54.55|54.33|54.55|54.33|54.54|54.32|6
1733115030000|2024-12-02 04:50:30|54.56|54.34|54.69|54.47|54.69|54.47|54.56|54.34|10
1733115040000|2024-12-02 04:50:40|54.7|54.48|54.8|54.58|54.8|54.58|54.7|54.48|11
1733115050000|2024-12-02 04:50:50|54.78|54.56|54.77|54.55|54.78|54.56|54.77|54.55|2
1733115060000|2024-12-02 04:51:00|54.76|54.54|54.71|54.49|54.76|54.54|54.68|54.46|12
1733115070000|2024-12-02 04:51:10|54.68|54.46|54.66|54.44|54.69|54.47|54.63|54.41|13
1733115080000|2024-12-02 04:51:20|54.65|54.43|54.57|54.35|54.65|54.43|54.57|54.35|12
1733115090000|2024-12-02 04:51:30|54.56|54.34|54.55|54.33|54.56|54.34|54.55|54.33|6
1733115100000|2024-12-02 04:51:40|54.56|54.34|54.55|54.33|54.56|54.34|54.55|54.33|2
1733115110000|2024-12-02 04:51:50|54.54|54.32|54.53|54.31|54.54|54.32|54.53|54.31|12
1733115120000|2024-12-02 04:52:00|54.54|54.32|54.44|54.22|54.54|54.32|54.43|54.21|11
1733115130000|2024-12-02 04:52:10|54.43|54.21|54.46|54.24|54.46|54.24|54.43|54.21|5
1733115140000|2024-12-02 04:52:20|54.47|54.25|54.49|54.27|54.49|54.27|54.47|54.25|2
1733115150000|2024-12-02 04:52:30|54.5|54.28|54.53|54.31|54.53|54.31|54.5|54.28|3
1733115160000|2024-12-02 04:52:40|54.54|54.32|54.54|54.32|54.55|54.33|54.54|54.32|3
1733115170000|2024-12-02 04:52:50|54.53|54.31|54.54|54.32|54.54|54.32|54.51|54.29|5
1733115180000|2024-12-02 04:53:00|54.55|54.33|54.55|54.33|54.55|54.33|54.55|54.33|1
1733115190000|2024-12-02 04:53:10|54.56|54.34|54.62|54.4|54.62|54.4|54.56|54.34|6
1733115200000|2024-12-02 04:53:20|54.61|54.39|54.55|54.33|54.61|54.39|54.55|54.33|8
1733115210000|2024-12-02 04:53:30|54.54|54.32|54.45|54.23|54.54|54.32|54.45|54.23|5
1733115220000|2024-12-02 04:53:40|54.44|54.22|54.47|54.25|54.47|54.25|54.44|54.22|5
1733115230000|2024-12-02 04:53:50|54.48|54.26|54.48|54.26|54.48|54.26|54.48|54.26|1
1733115240000|2024-12-02 04:54:00|54.51|54.29|54.55|54.33|54.56|54.34|54.51|54.29|7
1733115250000|2024-12-02 04:54:10|54.56|54.34|54.61|54.39|54.61|54.39|54.56|54.34|3
1733115260000|2024-12-02 04:54:20|54.65|54.43|54.68|54.46|54.71|54.49|54.65|54.43|7
1733115270000|2024-12-02 04:54:30|54.67|54.45|54.65|54.43|54.67|54.45|54.65|54.43|2
1733115280000|2024-12-02 04:54:40|54.64|54.42|54.62|54.4|54.64|54.42|54.62|54.4|5
1733115290000|2024-12-02 04:54:50|54.63|54.41|54.66|54.44|54.66|54.44|54.63|54.41|3
1733115310000|2024-12-02 04:55:10|54.67|54.45|54.71|54.49|54.71|54.49|54.67|54.45|2
1733115320000|2024-12-02 04:55:20|54.7|54.48|54.69|54.47|54.71|54.49|54.64|54.42|10
1733115330000|2024-12-02 04:55:30|54.7|54.48|54.7|54.48|54.7|54.48|54.7|54.48|1
1733115350000|2024-12-02 04:55:50|54.68|54.46|54.68|54.46|54.69|54.47|54.68|54.46|3
1733115360000|2024-12-02 04:56:00|54.67|54.45|54.66|54.44|54.68|54.46|54.66|54.44|4
1733115370000|2024-12-02 04:56:10|54.65|54.43|54.73|54.51|54.73|54.51|54.65|54.43|7
1733115380000|2024-12-02 04:56:20|54.74|54.52|54.82|54.6|54.82|54.6|54.74|54.52|6
1733115390000|2024-12-02 04:56:30|54.83|54.61|54.86|54.64|54.86|54.64|54.83|54.61|3
1733115410000|2024-12-02 04:56:50|54.85|54.63|54.79|54.57|54.85|54.63|54.77|54.55|7
1733115420000|2024-12-02 04:57:00|54.81|54.59|54.76|54.54|54.81|54.59|54.76|54.54|7
1733115430000|2024-12-02 04:57:10|54.75|54.53|54.72|54.5|54.75|54.53|54.72|54.5|4
1733115440000|2024-12-02 04:57:20|54.71|54.49|54.7|54.48|54.72|54.5|54.7|54.48|3
1733115450000|2024-12-02 04:57:30|54.69|54.47|54.61|54.39|54.69|54.47|54.6|54.38|7
1733115460000|2024-12-02 04:57:40|54.64|54.42|54.75|54.53|54.75|54.53|54.64|54.42|7
1733115470000|2024-12-02 04:57:50|54.74|54.52|54.74|54.52|54.75|54.53|54.74|54.52|3
1733115480000|2024-12-02 04:58:00|54.73|54.51|54.73|54.51|54.73|54.51|54.73|54.51|1
1733115490000|2024-12-02 04:58:10|54.74|54.52|54.79|54.57|54.79|54.57|54.73|54.51|8
1733115500000|2024-12-02 04:58:20|54.82|54.6|54.82|54.6|54.82|54.6|54.82|54.6|1
1733115510000|2024-12-02 04:58:30|54.83|54.61|54.84|54.62|54.84|54.62|54.83|54.61|2
1733115520000|2024-12-02 04:58:40|54.83|54.61|54.84|54.62|54.84|54.62|54.83|54.61|4
1733115530000|2024-12-02 04:58:50|54.83|54.61|54.83|54.61|54.84|54.62|54.83|54.61|3
1733115540000|2024-12-02 04:59:00|54.84|54.62|54.95|54.73|54.95|54.73|54.84|54.62|6
1733115550000|2024-12-02 04:59:10|54.96|54.74|54.99|54.77|54.99|54.77|54.96|54.74|4
1733115560000|2024-12-02 04:59:20|55.02|54.8|55.01|54.79|55.02|54.8|55.01|54.79|2
1733115570000|2024-12-02 04:59:30|54.98|54.76|54.98|54.76|54.98|54.76|54.98|54.76|1
1733115580000|2024-12-02 04:59:40|54.97|54.75|54.97|54.75|54.97|54.75|54.97|54.75|1
1733115590000|2024-12-02 04:59:50|54.95|54.73|54.96|54.74|54.97|54.75|54.95|54.73|3
1733115600000|2024-12-02 05:00:00|55|54.78|55.02|54.8|55.02|54.8|55|54.78|3
1733115610000|2024-12-02 05:00:10|55.01|54.79|55.05|54.83|55.05|54.83|55.01|54.79|8
1733115620000|2024-12-02 05:00:20|55.06|54.84|55.06|54.84|55.06|54.84|55.05|54.83|3
1733115630000|2024-12-02 05:00:30|55.07|54.85|55.09|54.87|55.11|54.89|55.07|54.85|6
1733115640000|2024-12-02 05:00:40|55.12|54.9|55.12|54.9|55.12|54.9|55.12|54.9|1
1733115650000|2024-12-02 05:00:50|55.09|54.87|55.02|54.8|55.09|54.87|55.02|54.8|6
1733115660000|2024-12-02 05:01:00|55.01|54.79|54.93|54.71|55.01|54.79|54.93|54.71|8
1733115670000|2024-12-02 05:01:10|54.94|54.72|54.95|54.73|54.95|54.73|54.94|54.72|2
1733115680000|2024-12-02 05:01:20|54.96|54.74|54.96|54.74|54.96|54.74|54.96|54.74|1
1733115690000|2024-12-02 05:01:30|54.99|54.77|55.03|54.81|55.03|54.81|54.99|54.77|5
1733115700000|2024-12-02 05:01:40|55.05|54.83|55.06|54.84|55.06|54.84|55.05|54.83|4
1733115710000|2024-12-02 05:01:50|55.07|54.85|55.07|54.85|55.07|54.85|55.07|54.85|1
1733115720000|2024-12-02 05:02:00|55.06|54.84|55.14|54.92|55.14|54.92|55.06|54.84|10
1733115730000|2024-12-02 05:02:10|55.15|54.93|55.15|54.93|55.16|54.94|55.15|54.93|3
1733115740000|2024-12-02 05:02:20|55.14|54.92|55.14|54.92|55.14|54.92|55.14|54.92|1
1733115750000|2024-12-02 05:02:30|55.13|54.91|55.06|54.84|55.13|54.91|55.06|54.84|8
1733115760000|2024-12-02 05:02:40|55.05|54.83|55.08|54.86|55.08|54.86|55.05|54.83|2
1733115770000|2024-12-02 05:02:50|55.09|54.87|55.1|54.88|55.1|54.88|55.09|54.87|2
1733115780000|2024-12-02 05:03:00|55.13|54.91|55.14|54.92|55.14|54.92|55.13|54.91|2
1733115790000|2024-12-02 05:03:10|55.15|54.93|55.18|54.96|55.18|54.96|55.15|54.93|3
1733115800000|2024-12-02 05:03:20|55.21|54.99|55.22|55|55.22|55|55.21|54.99|4
1733115810000|2024-12-02 05:03:30|55.21|54.99|55.2|54.98|55.22|55|55.2|54.98|4
1733115820000|2024-12-02 05:03:40|55.18|54.96|55.16|54.94|55.18|54.96|55.15|54.93|3
1733115830000|2024-12-02 05:03:50|55.17|54.95|55.14|54.92|55.17|54.95|55.14|54.92|4
1733115840000|2024-12-02 05:04:00|55.15|54.93|55.15|54.93|55.15|54.93|55.14|54.92|3
1733115860000|2024-12-02 05:04:20|55.14|54.92|55.14|54.92|55.14|54.92|55.14|54.92|1
1733115870000|2024-12-02 05:04:30|55.13|54.91|55.06|54.84|55.13|54.91|55.06|54.84|6
1733115880000|2024-12-02 05:04:40|55.04|54.82|54.96|54.74|55.04|54.82|54.96|54.74|8
1733115900000|2024-12-02 05:05:00|54.95|54.73|54.95|54.73|54.95|54.73|54.94|54.72|3
1733115910000|2024-12-02 05:05:10|54.94|54.72|54.95|54.73|55.01|54.79|54.93|54.71|10
1733115920000|2024-12-02 05:05:20|54.94|54.72|54.93|54.71|54.94|54.72|54.92|54.7|4
1733115930000|2024-12-02 05:05:30|54.92|54.7|54.9|54.68|54.94|54.72|54.9|54.68|9
1733115940000|2024-12-02 05:05:40|54.91|54.69|54.93|54.71|54.93|54.71|54.91|54.69|2
1733115950000|2024-12-02 05:05:50|54.94|54.72|54.95|54.73|54.95|54.73|54.94|54.72|4
1733115960000|2024-12-02 05:06:00|54.94|54.72|54.9|54.68|54.94|54.72|54.87|54.65|7
1733115970000|2024-12-02 05:06:10|54.93|54.71|54.93|54.71|54.94|54.72|54.93|54.71|7
1733115980000|2024-12-02 05:06:20|54.94|54.72|55|54.78|55|54.78|54.93|54.71|5
1733115990000|2024-12-02 05:06:30|55.01|54.79|55.04|54.82|55.04|54.82|55.01|54.79|2
1733116000000|2024-12-02 05:06:40|55.06|54.84|55.07|54.85|55.07|54.85|55.05|54.83|3
1733116010000|2024-12-02 05:06:50|55.06|54.84|55.06|54.84|55.07|54.85|55.06|54.84|3
1733116020000|2024-12-02 05:07:00|55.07|54.85|55.07|54.85|55.07|54.85|55.07|54.85|1
1733116030000|2024-12-02 05:07:10|55.06|54.84|55.04|54.82|55.06|54.84|55.04|54.82|3
1733116040000|2024-12-02 05:07:20|55.02|54.8|55.01|54.79|55.02|54.8|55.01|54.79|2
1733116060000|2024-12-02 05:07:40|55|54.78|55.09|54.87|55.09|54.87|55|54.78|6
1733116070000|2024-12-02 05:07:50|55.08|54.86|55.09|54.87|55.09|54.87|55.07|54.85|4
1733116080000|2024-12-02 05:08:00|55.08|54.86|55.07|54.85|55.08|54.86|55.06|54.84|4
1733116090000|2024-12-02 05:08:10|55.08|54.86|55.1|54.88|55.1|54.88|55.08|54.86|3
1733116100000|2024-12-02 05:08:20|55.11|54.89|55.07|54.85|55.11|54.89|55.07|54.85|4
1733116110000|2024-12-02 05:08:30|55.06|54.84|55.06|54.84|55.06|54.84|55.06|54.84|1
1733116120000|2024-12-02 05:08:40|55.05|54.83|55.06|54.84|55.06|54.84|55.05|54.83|2
1733116130000|2024-12-02 05:08:50|55.07|54.85|55.08|54.86|55.08|54.86|55.07|54.85|2
1733116140000|2024-12-02 05:09:00|55.07|54.85|54.97|54.75|55.07|54.85|54.97|54.75|8
1733116150000|2024-12-02 05:09:10|54.96|54.74|54.97|54.75|54.97|54.75|54.96|54.74|2
1733116160000|2024-12-02 05:09:20|54.98|54.76|54.98|54.76|54.98|54.76|54.97|54.75|3
1733116170000|2024-12-02 05:09:30|54.97|54.75|54.97|54.75|54.97|54.75|54.97|54.75|1
1733116180000|2024-12-02 05:09:40|54.98|54.76|54.98|54.76|54.98|54.76|54.98|54.76|1
1733116200000|2024-12-02 05:10:00|55.02|54.8|54.95|54.73|55.03|54.81|54.95|54.73|9
1733116210000|2024-12-02 05:10:10|54.94|54.72|54.9|54.68|54.94|54.72|54.9|54.68|4
1733116220000|2024-12-02 05:10:20|54.89|54.67|54.88|54.66|54.89|54.67|54.88|54.66|2
1733116230000|2024-12-02 05:10:30|54.89|54.67|54.92|54.7|54.92|54.7|54.88|54.66|6
1733116240000|2024-12-02 05:10:40|54.91|54.69|54.91|54.69|54.91|54.69|54.91|54.69|1
1733116250000|2024-12-02 05:10:50|54.9|54.68|54.85|54.63|54.9|54.68|54.85|54.63|6
1733116260000|2024-12-02 05:11:00|54.84|54.62|54.83|54.61|54.84|54.62|54.82|54.6|8
1733116270000|2024-12-02 05:11:10|54.82|54.6|54.81|54.59|54.82|54.6|54.81|54.59|2
1733116280000|2024-12-02 05:11:20|54.82|54.6|54.82|54.6|54.85|54.63|54.82|54.6|3
1733116290000|2024-12-02 05:11:30|54.85|54.63|54.85|54.63|54.85|54.63|54.85|54.63|1
1733116300000|2024-12-02 05:11:40|54.83|54.61|54.84|54.62|54.84|54.62|54.83|54.61|2
1733116310000|2024-12-02 05:11:50|54.85|54.63|54.85|54.63|54.85|54.63|54.85|54.63|1
1733116320000|2024-12-02 05:12:00|54.86|54.64|54.85|54.63|54.86|54.64|54.85|54.63|4
1733116350000|2024-12-02 05:12:30|54.84|54.62|54.84|54.62|54.84|54.62|54.84|54.62|1
1733116370000|2024-12-02 05:12:50|54.82|54.6|54.78|54.56|54.82|54.6|54.78|54.56|3
1733116380000|2024-12-02 05:13:00|54.76|54.54|54.72|54.5|54.77|54.55|54.71|54.49|6
1733116390000|2024-12-02 05:13:10|54.71|54.49|54.71|54.49|54.71|54.49|54.71|54.49|1
1733116400000|2024-12-02 05:13:20|54.72|54.5|54.73|54.51|54.73|54.51|54.72|54.5|2
1733116410000|2024-12-02 05:13:30|54.72|54.5|54.71|54.49|54.72|54.5|54.71|54.49|2
1733116420000|2024-12-02 05:13:40|54.72|54.5|54.72|54.5|54.73|54.51|54.72|54.5|3
1733116430000|2024-12-02 05:13:50|54.73|54.51|54.73|54.51|54.73|54.51|54.73|54.51|1
1733116440000|2024-12-02 05:14:00|54.74|54.52|54.74|54.52|54.74|54.52|54.74|54.52|1
1733116450000|2024-12-02 05:14:10|54.73|54.51|54.72|54.5|54.73|54.51|54.72|54.5|2
1733116460000|2024-12-02 05:14:20|54.73|54.51|54.72|54.5|54.73|54.51|54.72|54.5|2
1733116470000|2024-12-02 05:14:30|54.73|54.51|54.71|54.49|54.73|54.51|54.7|54.48|5
1733116480000|2024-12-02 05:14:40|54.72|54.5|54.72|54.5|54.72|54.5|54.71|54.49|3
1733116490000|2024-12-02 05:14:50|54.73|54.51|54.73|54.51|54.73|54.51|54.73|54.51|1
1733116500000|2024-12-02 05:15:00|54.71|54.49|54.74|54.52|54.74|54.52|54.71|54.49|4
1733116510000|2024-12-02 05:15:10|54.77|54.55|54.8|54.58|54.81|54.59|54.77|54.55|7
1733116520000|2024-12-02 05:15:20|54.81|54.59|54.81|54.59|54.83|54.61|54.8|54.58|6
1733116530000|2024-12-02 05:15:30|54.8|54.58|54.79|54.57|54.8|54.58|54.79|54.57|4
1733116540000|2024-12-02 05:15:40|54.8|54.58|54.81|54.59|54.81|54.59|54.8|54.58|2
1733116550000|2024-12-02 05:15:50|54.82|54.6|54.81|54.59|54.83|54.61|54.81|54.59|4
1733116560000|2024-12-02 05:16:00|54.8|54.58|54.79|54.57|54.8|54.58|54.79|54.57|8
1733116570000|2024-12-02 05:16:10|54.77|54.55|54.83|54.61|54.83|54.61|54.77|54.55|5
1733116590000|2024-12-02 05:16:30|54.81|54.59|54.82|54.6|54.82|54.6|54.79|54.57|8
1733116600000|2024-12-02 05:16:40|54.84|54.62|54.97|54.75|54.97|54.75|54.84|54.62|9
1733116610000|2024-12-02 05:16:50|54.96|54.74|54.96|54.74|54.96|54.74|54.95|54.73|3
1733116630000|2024-12-02 05:17:10|54.95|54.73|54.94|54.72|54.95|54.73|54.94|54.72|2
1733116640000|2024-12-02 05:17:20|54.93|54.71|54.86|54.64|54.93|54.71|54.86|54.64|7
1733116650000|2024-12-02 05:17:30|54.85|54.63|54.85|54.63|54.86|54.64|54.85|54.63|3
1733116660000|2024-12-02 05:17:40|54.86|54.64|54.86|54.64|54.86|54.64|54.86|54.64|1
1733116670000|2024-12-02 05:17:50|54.85|54.63|54.85|54.63|54.85|54.63|54.85|54.63|1
1733116680000|2024-12-02 05:18:00|54.86|54.64|54.87|54.65|54.87|54.65|54.86|54.64|2
1733116690000|2024-12-02 05:18:10|54.88|54.66|54.98|54.76|54.98|54.76|54.88|54.66|8
1733116700000|2024-12-02 05:18:20|54.99|54.77|55|54.78|55|54.78|54.99|54.77|2
1733116710000|2024-12-02 05:18:30|55.01|54.79|55.03|54.81|55.03|54.81|55.01|54.79|2
1733116720000|2024-12-02 05:18:40|55.02|54.8|54.98|54.76|55.03|54.81|54.97|54.75|6
1733116730000|2024-12-02 05:18:50|54.97|54.75|54.92|54.7|54.97|54.75|54.89|54.67|9
1733116740000|2024-12-02 05:19:00|54.96|54.74|55.02|54.8|55.02|54.8|54.96|54.74|6
1733116750000|2024-12-02 05:19:10|55.03|54.81|55.04|54.82|55.05|54.83|55.03|54.81|6
1733116760000|2024-12-02 05:19:20|55.05|54.83|55.03|54.81|55.05|54.83|55.03|54.81|2
1733116770000|2024-12-02 05:19:30|55.04|54.82|55.04|54.82|55.04|54.82|55.04|54.82|1
1733116780000|2024-12-02 05:19:40|55.06|54.84|55.04|54.82|55.06|54.84|55.04|54.82|2
1733116790000|2024-12-02 05:19:50|55.07|54.85|55.08|54.86|55.08|54.86|55.07|54.85|2
1733116800000|2024-12-02 05:20:00|55.07|54.85|55.07|54.85|55.08|54.86|55.07|54.85|3
1733116810000|2024-12-02 05:20:10|55.06|54.84|55.06|54.84|55.07|54.85|55.05|54.83|5
1733116820000|2024-12-02 05:20:20|55.07|54.85|55.15|54.93|55.15|54.93|55.07|54.85|8
1733116830000|2024-12-02 05:20:30|55.14|54.92|55.09|54.87|55.14|54.92|55.09|54.87|4
1733116840000|2024-12-02 05:20:40|55.08|54.86|54.99|54.77|55.08|54.86|54.99|54.77|8
1733116850000|2024-12-02 05:20:50|54.98|54.76|54.9|54.68|54.98|54.76|54.9|54.68|5
1733116860000|2024-12-02 05:21:00|54.91|54.69|55.05|54.83|55.05|54.83|54.91|54.69|11
1733116870000|2024-12-02 05:21:10|55.04|54.82|55.13|54.91|55.13|54.91|55.04|54.82|7
1733116880000|2024-12-02 05:21:20|55.12|54.9|55.14|54.92|55.14|54.92|55.12|54.9|6
1733116890000|2024-12-02 05:21:30|55.12|54.9|55.09|54.87|55.12|54.9|55.09|54.87|6
1733116900000|2024-12-02 05:21:40|55.1|54.88|55.12|54.9|55.12|54.9|55.09|54.87|3
1733116910000|2024-12-02 05:21:50|55.13|54.91|55.22|55|55.22|55|55.13|54.91|8
1733116920000|2024-12-02 05:22:00|55.23|55.01|55.19|54.97|55.24|55.02|55.18|54.96|8
1733116930000|2024-12-02 05:22:10|55.2|54.98|55.19|54.97|55.21|54.99|55.18|54.96|7
1733116940000|2024-12-02 05:22:20|55.2|54.98|55.2|54.98|55.2|54.98|55.2|54.98|1
1733116950000|2024-12-02 05:22:30|55.17|54.95|55.12|54.9|55.2|54.98|55.12|54.9|9
1733116960000|2024-12-02 05:22:40|55.11|54.89|55.1|54.88|55.11|54.89|55.1|54.88|2
1733116970000|2024-12-02 05:22:50|55.09|54.87|55.06|54.84|55.09|54.87|55.06|54.84|4
1733116980000|2024-12-02 05:23:00|55.05|54.83|55.03|54.81|55.05|54.83|55.03|54.81|3
1733116990000|2024-12-02 05:23:10|55.04|54.82|55.03|54.81|55.05|54.83|55.02|54.8|10
1733117000000|2024-12-02 05:23:20|55.02|54.8|55.02|54.8|55.02|54.8|55.02|54.8|1
1733117010000|2024-12-02 05:23:30|55.01|54.79|55|54.78|55.01|54.79|55|54.78|2
1733117020000|2024-12-02 05:23:40|55.01|54.79|55.02|54.8|55.02|54.8|55|54.78|4
1733117030000|2024-12-02 05:23:50|55.01|54.79|54.93|54.71|55.01|54.79|54.93|54.71|8
1733117040000|2024-12-02 05:24:00|54.95|54.73|54.94|54.72|54.95|54.73|54.93|54.71|3
1733117050000|2024-12-02 05:24:10|54.96|54.74|54.99|54.77|54.99|54.77|54.96|54.74|2
1733117060000|2024-12-02 05:24:20|54.98|54.76|55.02|54.8|55.02|54.8|54.98|54.76|5
1733117070000|2024-12-02 05:24:30|55.03|54.81|55.04|54.82|55.04|54.82|55.03|54.81|2
1733117090000|2024-12-02 05:24:50|55.03|54.81|55.04|54.82|55.04|54.82|55.03|54.81|4
1733117100000|2024-12-02 05:25:00|55.05|54.83|55.06|54.84|55.08|54.86|55.05|54.83|4
1733117110000|2024-12-02 05:25:10|55.04|54.82|54.98|54.76|55.04|54.82|54.98|54.76|7
1733117120000|2024-12-02 05:25:20|54.97|54.75|54.99|54.77|54.99|54.77|54.96|54.74|5
1733117130000|2024-12-02 05:25:30|55.01|54.79|54.93|54.71|55.01|54.79|54.91|54.69|6
1733117140000|2024-12-02 05:25:40|54.95|54.73|54.95|54.73|54.95|54.73|54.93|54.71|3
1733117150000|2024-12-02 05:25:50|54.94|54.72|54.91|54.69|54.94|54.72|54.89|54.67|9
1733117160000|2024-12-02 05:26:00|54.9|54.68|54.84|54.62|54.9|54.68|54.84|54.62|7
1733117170000|2024-12-02 05:26:10|54.83|54.61|54.83|54.61|54.83|54.61|54.83|54.61|1
1733117180000|2024-12-02 05:26:20|54.86|54.64|54.81|54.59|54.87|54.65|54.81|54.59|6
1733117200000|2024-12-02 05:26:40|54.82|54.6|54.83|54.61|54.83|54.61|54.81|54.59|4
1733117210000|2024-12-02 05:26:50|54.84|54.62|54.95|54.73|54.95|54.73|54.84|54.62|5
1733117220000|2024-12-02 05:27:00|54.94|54.72|54.85|54.63|54.94|54.72|54.85|54.63|7
1733117230000|2024-12-02 05:27:10|54.84|54.62|54.83|54.61|54.85|54.63|54.83|54.61|4
1733117240000|2024-12-02 05:27:20|54.82|54.6|54.84|54.62|54.86|54.64|54.82|54.6|7
1733117250000|2024-12-02 05:27:30|54.83|54.61|54.95|54.73|54.96|54.74|54.83|54.61|9
1733117260000|2024-12-02 05:27:40|54.96|54.74|54.93|54.71|54.96|54.74|54.93|54.71|4
1733117270000|2024-12-02 05:27:50|54.94|54.72|54.92|54.7|54.94|54.72|54.92|54.7|3
1733117280000|2024-12-02 05:28:00|54.91|54.69|54.93|54.71|54.93|54.71|54.91|54.69|3
1733117290000|2024-12-02 05:28:10|54.92|54.7|54.86|54.64|54.92|54.7|54.86|54.64|6
1733117300000|2024-12-02 05:28:20|54.85|54.63|54.92|54.7|54.92|54.7|54.83|54.61|8
1733117310000|2024-12-02 05:28:30|54.93|54.71|54.93|54.71|54.93|54.71|54.93|54.71|1
1733117320000|2024-12-02 05:28:40|54.94|54.72|54.83|54.61|54.94|54.72|54.83|54.61|8
1733117330000|2024-12-02 05:28:50|54.82|54.6|54.85|54.63|54.86|54.64|54.82|54.6|7
1733117340000|2024-12-02 05:29:00|54.87|54.65|54.83|54.61|54.87|54.65|54.83|54.61|7
1733117350000|2024-12-02 05:29:10|54.82|54.6|54.86|54.64|54.86|54.64|54.82|54.6|5
1733117360000|2024-12-02 05:29:20|54.87|54.65|54.9|54.68|54.91|54.69|54.87|54.65|3
1733117370000|2024-12-02 05:29:30|54.89|54.67|54.89|54.67|54.9|54.68|54.89|54.67|3
1733117380000|2024-12-02 05:29:40|54.88|54.66|54.79|54.57|54.88|54.66|54.78|54.56|7
1733117390000|2024-12-02 05:29:50|54.8|54.58|54.82|54.6|54.82|54.6|54.8|54.58|3
1733117400000|2024-12-02 05:30:00|54.81|54.59|54.81|54.59|54.81|54.59|54.81|54.59|1
1733117410000|2024-12-02 05:30:10|54.82|54.6|54.8|54.58|54.82|54.6|54.78|54.56|7
1733117420000|2024-12-02 05:30:20|54.81|54.59|54.89|54.67|54.89|54.67|54.81|54.59|6
1733117430000|2024-12-02 05:30:30|54.86|54.64|54.88|54.66|54.93|54.71|54.86|54.64|9
1733117440000|2024-12-02 05:30:40|54.87|54.65|54.83|54.61|54.87|54.65|54.83|54.61|5
1733117450000|2024-12-02 05:30:50|54.82|54.6|54.82|54.6|54.82|54.6|54.82|54.6|1
1733117460000|2024-12-02 05:31:00|54.83|54.61|54.82|54.6|54.83|54.61|54.81|54.59|7
1733117470000|2024-12-02 05:31:10|54.81|54.59|54.74|54.52|54.81|54.59|54.74|54.52|8
1733117480000|2024-12-02 05:31:20|54.77|54.55|54.78|54.56|54.78|54.56|54.77|54.55|2
1733117490000|2024-12-02 05:31:30|54.77|54.55|54.76|54.54|54.79|54.57|54.76|54.54|8
1733117500000|2024-12-02 05:31:40|54.75|54.53|54.77|54.55|54.77|54.55|54.74|54.52|9
1733117510000|2024-12-02 05:31:50|54.78|54.56|54.88|54.66|54.88|54.66|54.78|54.56|7
1733117520000|2024-12-02 05:32:00|54.87|54.65|54.86|54.64|54.88|54.66|54.85|54.63|8
1733117530000|2024-12-02 05:32:10|54.85|54.63|54.85|54.63|54.85|54.63|54.85|54.63|1
1733117540000|2024-12-02 05:32:20|54.83|54.61|54.83|54.61|54.84|54.62|54.8|54.58|5
1733117550000|2024-12-02 05:32:30|54.82|54.6|54.81|54.59|54.82|54.6|54.8|54.58|11
1733117560000|2024-12-02 05:32:40|54.82|54.6|54.83|54.61|54.83|54.61|54.82|54.6|2
1733117570000|2024-12-02 05:32:50|54.85|54.63|54.91|54.69|54.91|54.69|54.85|54.63|5
1733117580000|2024-12-02 05:33:00|54.9|54.68|54.91|54.69|54.92|54.7|54.87|54.65|11
1733117590000|2024-12-02 05:33:10|54.92|54.7|55.06|54.84|55.06|54.84|54.92|54.7|11
1733117600000|2024-12-02 05:33:20|55.07|54.85|55.13|54.91|55.13|54.91|55.07|54.85|7
1733117610000|2024-12-02 05:33:30|55.12|54.9|55.12|54.9|55.12|54.9|55.1|54.88|7
1733117620000|2024-12-02 05:33:40|55.06|54.84|55.17|54.95|55.17|54.95|55.06|54.84|9
1733117630000|2024-12-02 05:33:50|55.19|54.97|55.22|55|55.22|55|55.19|54.97|7
1733117640000|2024-12-02 05:34:00|55.21|54.99|55.28|55.06|55.28|55.06|55.21|54.99|8
1733117650000|2024-12-02 05:34:10|55.25|55.03|55.21|54.99|55.25|55.03|55.21|54.99|4
1733117660000|2024-12-02 05:34:20|55.22|55|55.23|55.01|55.25|55.03|55.21|54.99|5
1733117670000|2024-12-02 05:34:30|55.25|55.03|55.27|55.05|55.27|55.05|55.25|55.03|3
1733117680000|2024-12-02 05:34:40|55.28|55.06|55.28|55.06|55.28|55.06|55.26|55.04|7
1733117690000|2024-12-02 05:34:50|55.27|55.05|55.27|55.05|55.29|55.07|55.27|55.05|5
1733117700000|2024-12-02 05:35:00|55.25|55.03|55.36|55.14|55.36|55.14|55.25|55.03|12
1733117710000|2024-12-02 05:35:10|55.34|55.12|55.32|55.1|55.34|55.12|55.32|55.1|2
1733117720000|2024-12-02 05:35:20|55.33|55.11|55.33|55.11|55.33|55.11|55.33|55.11|1
1733117730000|2024-12-02 05:35:30|55.29|55.07|55.02|54.8|55.29|55.07|55.02|54.8|15
1733117740000|2024-12-02 05:35:40|55.01|54.79|55.01|54.79|55.01|54.79|54.97|54.75|7
1733117750000|2024-12-02 05:35:50|55.02|54.8|54.99|54.77|55.02|54.8|54.98|54.76|8
1733117760000|2024-12-02 05:36:00|55|54.78|55.1|54.88|55.1|54.88|55|54.78|8
1733117770000|2024-12-02 05:36:10|55.09|54.87|55.09|54.87|55.09|54.87|55.08|54.86|3
1733117780000|2024-12-02 05:36:20|55.12|54.9|55.08|54.86|55.13|54.91|55.06|54.84|9
1733117790000|2024-12-02 05:36:30|55.07|54.85|55.02|54.8|55.07|54.85|55.02|54.8|5
1733117800000|2024-12-02 05:36:40|55.01|54.79|55.02|54.8|55.02|54.8|55.01|54.79|2
1733117810000|2024-12-02 05:36:50|55.01|54.79|54.98|54.76|55.01|54.79|54.98|54.76|4
1733117820000|2024-12-02 05:37:00|55|54.78|54.94|54.72|55|54.78|54.94|54.72|5
1733117830000|2024-12-02 05:37:10|54.95|54.73|54.92|54.7|54.97|54.75|54.92|54.7|7
1733117840000|2024-12-02 05:37:20|54.91|54.69|54.92|54.7|54.92|54.7|54.85|54.63|7
1733117850000|2024-12-02 05:37:30|54.93|54.71|54.94|54.72|54.94|54.72|54.92|54.7|4
1733117860000|2024-12-02 05:37:40|54.99|54.77|55.02|54.8|55.03|54.81|54.99|54.77|6
1733117870000|2024-12-02 05:37:50|55.03|54.81|55.04|54.82|55.04|54.82|55.03|54.81|2
1733117880000|2024-12-02 05:38:00|55.05|54.83|55.07|54.85|55.09|54.87|55.05|54.83|5
1733117890000|2024-12-02 05:38:10|55.04|54.82|55.03|54.81|55.04|54.82|55|54.78|9
1733117900000|2024-12-02 05:38:20|55.02|54.8|55|54.78|55.02|54.8|54.99|54.77|5
1733117910000|2024-12-02 05:38:30|55.02|54.8|55.02|54.8|55.02|54.8|55.02|54.8|1
1733117920000|2024-12-02 05:38:40|55.01|54.79|55|54.78|55.01|54.79|55|54.78|2
1733117930000|2024-12-02 05:38:50|55.01|54.79|54.99|54.77|55.02|54.8|54.99|54.77|4
1733117940000|2024-12-02 05:39:00|54.98|54.76|54.93|54.71|54.98|54.76|54.93|54.71|6
1733117950000|2024-12-02 05:39:10|54.94|54.72|54.96|54.74|54.97|54.75|54.94|54.72|4
1733117960000|2024-12-02 05:39:20|54.95|54.73|54.84|54.62|54.95|54.73|54.84|54.62|8
1733117970000|2024-12-02 05:39:30|54.83|54.61|54.84|54.62|54.84|54.62|54.83|54.61|4
1733117980000|2024-12-02 05:39:40|54.83|54.61|54.8|54.58|54.84|54.62|54.8|54.58|6
1733117990000|2024-12-02 05:39:50|54.81|54.59|54.88|54.66|54.88|54.66|54.81|54.59|5
1733118000000|2024-12-02 05:40:00|54.89|54.67|54.91|54.69|54.91|54.69|54.89|54.67|4
1733118010000|2024-12-02 05:40:10|54.94|54.72|54.88|54.66|54.94|54.72|54.88|54.66|5
1733118020000|2024-12-02 05:40:20|54.86|54.64|54.87|54.65|54.88|54.66|54.85|54.63|6
1733118040000|2024-12-02 05:40:40|54.86|54.64|54.79|54.57|54.86|54.64|54.78|54.56|6
1733118050000|2024-12-02 05:40:50|54.8|54.58|54.85|54.63|54.85|54.63|54.8|54.58|3
1733118060000|2024-12-02 05:41:00|54.87|54.65|54.89|54.67|54.9|54.68|54.86|54.64|7
1733118070000|2024-12-02 05:41:10|54.9|54.68|54.86|54.64|54.9|54.68|54.86|54.64|10
1733118080000|2024-12-02 05:41:20|54.85|54.63|54.8|54.58|54.85|54.63|54.8|54.58|9
1733118090000|2024-12-02 05:41:30|54.81|54.59|54.82|54.6|54.82|54.6|54.77|54.55|12
1733118100000|2024-12-02 05:41:40|54.83|54.61|54.86|54.64|54.86|54.64|54.83|54.61|7
1733118110000|2024-12-02 05:41:50|54.85|54.63|54.85|54.63|54.86|54.64|54.85|54.63|3
1733118120000|2024-12-02 05:42:00|54.8|54.58|54.75|54.53|54.81|54.59|54.75|54.53|10
1733118130000|2024-12-02 05:42:10|54.74|54.52|54.69|54.47|54.74|54.52|54.69|54.47|4
1733118140000|2024-12-02 05:42:20|54.7|54.48|54.71|54.49|54.71|54.49|54.7|54.48|4
1733118150000|2024-12-02 05:42:30|54.72|54.5|54.71|54.49|54.72|54.5|54.71|54.49|4
1733118160000|2024-12-02 05:42:40|54.69|54.47|54.7|54.48|54.71|54.49|54.69|54.47|6
1733118170000|2024-12-02 05:42:50|54.71|54.49|54.71|54.49|54.75|54.53|54.71|54.49|10
1733118180000|2024-12-02 05:43:00|54.72|54.5|54.73|54.51|54.73|54.51|54.72|54.5|2
1733118190000|2024-12-02 05:43:10|54.72|54.5|54.66|54.44|54.72|54.5|54.66|54.44|6
1733118200000|2024-12-02 05:43:20|54.65|54.43|54.55|54.33|54.65|54.43|54.51|54.29|22
1733118210000|2024-12-02 05:43:30|54.54|54.32|54.56|54.34|54.56|54.34|54.53|54.31|4
1733118220000|2024-12-02 05:43:40|54.57|54.35|54.57|54.35|54.57|54.35|54.57|54.35|1
1733118230000|2024-12-02 05:43:50|54.56|54.34|54.6|54.38|54.6|54.38|54.56|54.34|7
1733118240000|2024-12-02 05:44:00|54.61|54.39|54.61|54.39|54.62|54.4|54.6|54.38|7
1733118250000|2024-12-02 05:44:10|54.62|54.4|54.6|54.38|54.62|54.4|54.6|54.38|3
1733118260000|2024-12-02 05:44:20|54.61|54.39|54.6|54.38|54.61|54.39|54.6|54.38|4
1733118270000|2024-12-02 05:44:30|54.61|54.39|54.61|54.39|54.61|54.39|54.61|54.39|1
1733118280000|2024-12-02 05:44:40|54.62|54.4|54.6|54.38|54.62|54.4|54.6|54.38|3
1733118290000|2024-12-02 05:44:50|54.61|54.39|54.64|54.42|54.64|54.42|54.61|54.39|6
1733118300000|2024-12-02 05:45:00|54.66|54.44|54.65|54.43|54.66|54.44|54.65|54.43|2
1733118310000|2024-12-02 05:45:10|54.64|54.42|54.64|54.42|54.65|54.43|54.64|54.42|7
1733118320000|2024-12-02 05:45:20|54.66|54.44|54.64|54.42|54.66|54.44|54.62|54.4|8
1733118340000|2024-12-02 05:45:40|54.63|54.41|54.66|54.44|54.66|54.44|54.62|54.4|7
1733118350000|2024-12-02 05:45:50|54.67|54.45|54.66|54.44|54.67|54.45|54.66|54.44|2
1733118360000|2024-12-02 05:46:00|54.65|54.43|54.6|54.38|54.66|54.44|54.6|54.38|7
1733118370000|2024-12-02 05:46:10|54.61|54.39|54.6|54.38|54.62|54.4|54.6|54.38|4
1733118380000|2024-12-02 05:46:20|54.59|54.37|54.58|54.36|54.59|54.37|54.58|54.36|4
1733118390000|2024-12-02 05:46:30|54.57|54.35|54.55|54.33|54.57|54.35|54.55|54.33|3
1733118400000|2024-12-02 05:46:40|54.56|54.34|54.64|54.42|54.65|54.43|54.56|54.34|9
1733118410000|2024-12-02 05:46:50|54.65|54.43|54.67|54.45|54.68|54.46|54.65|54.43|7
1733118420000|2024-12-02 05:47:00|54.68|54.46|54.67|54.45|54.68|54.46|54.67|54.45|4
1733118430000|2024-12-02 05:47:10|54.66|54.44|54.62|54.4|54.66|54.44|54.62|54.4|5
1733118440000|2024-12-02 05:47:20|54.6|54.38|54.63|54.41|54.64|54.42|54.6|54.38|6
1733118450000|2024-12-02 05:47:30|54.64|54.42|54.67|54.45|54.67|54.45|54.64|54.42|3
1733118460000|2024-12-02 05:47:40|54.7|54.48|54.69|54.47|54.7|54.48|54.68|54.46|7
1733118470000|2024-12-02 05:47:50|54.7|54.48|54.75|54.53|54.75|54.53|54.7|54.48|4
1733118480000|2024-12-02 05:48:00|54.77|54.55|54.76|54.54|54.8|54.58|54.76|54.54|8
1733118490000|2024-12-02 05:48:10|54.77|54.55|54.83|54.61|54.83|54.61|54.77|54.55|4
1733118500000|2024-12-02 05:48:20|54.84|54.62|54.92|54.7|54.92|54.7|54.83|54.61|9
1733118510000|2024-12-02 05:48:30|54.93|54.71|54.98|54.76|54.98|54.76|54.93|54.71|6
1733118530000|2024-12-02 05:48:50|54.97|54.75|54.99|54.77|54.99|54.77|54.97|54.75|3
1733118540000|2024-12-02 05:49:00|55|54.78|55.06|54.84|55.06|54.84|55|54.78|5
1733118550000|2024-12-02 05:49:10|55.07|54.85|55.14|54.92|55.14|54.92|55.07|54.85|5
1733118560000|2024-12-02 05:49:20|55.15|54.93|55.07|54.85|55.15|54.93|55.07|54.85|7
1733118570000|2024-12-02 05:49:30|55.06|54.84|55|54.78|55.06|54.84|55|54.78|5
1733118580000|2024-12-02 05:49:40|54.99|54.77|54.9|54.68|54.99|54.77|54.9|54.68|10
1733118590000|2024-12-02 05:49:50|54.91|54.69|54.83|54.61|54.91|54.69|54.83|54.61|7
1733118600000|2024-12-02 05:50:00|54.84|54.62|54.75|54.53|54.84|54.62|54.75|54.53|13
1733118610000|2024-12-02 05:50:10|54.74|54.52|54.79|54.57|54.79|54.57|54.74|54.52|9
1733118620000|2024-12-02 05:50:20|54.8|54.58|54.98|54.76|54.98|54.76|54.8|54.58|17
1733118630000|2024-12-02 05:50:30|54.96|54.74|54.94|54.72|54.97|54.75|54.89|54.67|18
1733118640000|2024-12-02 05:50:40|54.93|54.71|54.92|54.7|54.93|54.71|54.9|54.68|6
1733118650000|2024-12-02 05:50:50|54.94|54.72|54.94|54.72|54.95|54.73|54.9|54.68|13
1733118660000|2024-12-02 05:51:00|54.93|54.71|54.89|54.67|54.94|54.72|54.88|54.66|11
1733118670000|2024-12-02 05:51:10|54.91|54.69|54.87|54.65|54.93|54.71|54.87|54.65|7
1733118680000|2024-12-02 05:51:20|54.83|54.61|54.84|54.62|54.87|54.65|54.83|54.61|4
1733118690000|2024-12-02 05:51:30|54.83|54.61|54.86|54.64|54.86|54.64|54.83|54.61|5
1733118700000|2024-12-02 05:51:40|54.87|54.65|54.9|54.68|54.91|54.69|54.86|54.64|8
1733118710000|2024-12-02 05:51:50|54.89|54.67|54.91|54.69|54.92|54.7|54.89|54.67|5
1733118720000|2024-12-02 05:52:00|54.89|54.67|54.87|54.65|54.89|54.67|54.83|54.61|8
1733118730000|2024-12-02 05:52:10|54.89|54.67|54.93|54.71|54.94|54.72|54.89|54.67|6
1733118740000|2024-12-02 05:52:20|54.94|54.72|54.93|54.71|54.95|54.73|54.91|54.69|7
1733118750000|2024-12-02 05:52:30|54.92|54.7|54.97|54.75|54.97|54.75|54.92|54.7|7
1733118770000|2024-12-02 05:52:50|54.98|54.76|54.99|54.77|55|54.78|54.98|54.76|4
1733118780000|2024-12-02 05:53:00|54.98|54.76|54.94|54.72|54.98|54.76|54.94|54.72|7
1733118790000|2024-12-02 05:53:10|54.92|54.7|54.9|54.68|54.92|54.7|54.9|54.68|3
1733118800000|2024-12-02 05:53:20|54.91|54.69|54.98|54.76|54.99|54.77|54.91|54.69|11
1733118810000|2024-12-02 05:53:30|54.97|54.75|54.95|54.73|54.97|54.75|54.95|54.73|2
1733118820000|2024-12-02 05:53:40|54.93|54.71|54.91|54.69|54.93|54.71|54.91|54.69|3
1733118830000|2024-12-02 05:53:50|54.92|54.7|54.95|54.73|54.95|54.73|54.92|54.7|6
1733118840000|2024-12-02 05:54:00|54.96|54.74|54.96|54.74|54.98|54.76|54.94|54.72|8
1733118850000|2024-12-02 05:54:10|54.97|54.75|55.04|54.82|55.05|54.83|54.97|54.75|9
1733118860000|2024-12-02 05:54:20|55.05|54.83|55.02|54.8|55.05|54.83|55.01|54.79|6
1733118870000|2024-12-02 05:54:30|55.01|54.79|55.01|54.79|55.02|54.8|55|54.78|7
1733118880000|2024-12-02 05:54:40|55.02|54.8|55.05|54.83|55.05|54.83|55.02|54.8|4
1733118890000|2024-12-02 05:54:50|55.04|54.82|55.04|54.82|55.04|54.82|55.04|54.82|1
1733118920000|2024-12-02 05:55:20|54.95|54.73|54.92|54.7|54.95|54.73|54.92|54.7|3
1733118930000|2024-12-02 05:55:30|54.91|54.69|55|54.78|55|54.78|54.91|54.69|8
1733118940000|2024-12-02 05:55:40|55.03|54.81|55.03|54.81|55.04|54.82|55.02|54.8|5
1733118950000|2024-12-02 05:55:50|55|54.78|55.01|54.79|55.01|54.79|54.99|54.77|4
1733118970000|2024-12-02 05:56:10|55.03|54.81|54.99|54.77|55.04|54.82|54.99|54.77|6
1733118980000|2024-12-02 05:56:20|54.98|54.76|54.92|54.7|54.98|54.76|54.91|54.69|5
1733118990000|2024-12-02 05:56:30|54.93|54.71|54.92|54.7|54.95|54.73|54.92|54.7|4
1733119010000|2024-12-02 05:56:50|54.91|54.69|54.94|54.72|54.95|54.73|54.91|54.69|6
1733119020000|2024-12-02 05:57:00|54.93|54.71|54.93|54.71|54.93|54.71|54.9|54.68|5
1733119030000|2024-12-02 05:57:10|54.98|54.76|54.96|54.74|54.98|54.76|54.95|54.73|4
1733119040000|2024-12-02 05:57:20|54.95|54.73|54.9|54.68|54.97|54.75|54.9|54.68|9
1733119050000|2024-12-02 05:57:30|54.91|54.69|54.92|54.7|54.93|54.71|54.91|54.69|6
1733119060000|2024-12-02 05:57:40|54.93|54.71|54.9|54.68|54.93|54.71|54.9|54.68|4
1733119070000|2024-12-02 05:57:50|54.91|54.69|54.86|54.64|54.91|54.69|54.86|54.64|4
1733119080000|2024-12-02 05:58:00|54.85|54.63|54.85|54.63|54.85|54.63|54.84|54.62|3
1733119100000|2024-12-02 05:58:20|54.84|54.62|54.82|54.6|54.84|54.62|54.82|54.6|3
1733119110000|2024-12-02 05:58:30|54.81|54.59|54.81|54.59|54.82|54.6|54.81|54.59|3
1733119120000|2024-12-02 05:58:40|54.8|54.58|54.77|54.55|54.81|54.59|54.77|54.55|6
1733119130000|2024-12-02 05:58:50|54.76|54.54|54.75|54.53|54.76|54.54|54.75|54.53|2
1733119180000|2024-12-02 05:59:40|54.77|54.55|54.82|54.6|54.82|54.6|54.77|54.55|4
1733119190000|2024-12-02 05:59:50|54.83|54.61|54.86|54.64|54.86|54.64|54.83|54.61|5
1733119200000|2024-12-02 06:00:00|54.85|54.63|54.82|54.6|54.86|54.64|54.82|54.6|7
1733119210000|2024-12-02 06:00:10|54.84|54.62|54.81|54.59|54.84|54.62|54.81|54.59|3
1733119220000|2024-12-02 06:00:20|54.8|54.58|54.77|54.55|54.8|54.58|54.77|54.55|3
1733119230000|2024-12-02 06:00:30|54.76|54.54|54.76|54.54|54.76|54.54|54.76|54.54|1
1733119240000|2024-12-02 06:00:40|54.77|54.55|54.75|54.53|54.78|54.56|54.75|54.53|6
1733119250000|2024-12-02 06:00:50|54.74|54.52|54.68|54.46|54.75|54.53|54.68|54.46|6
1733119260000|2024-12-02 06:01:00|54.67|54.45|54.63|54.41|54.67|54.45|54.63|54.41|6
1733119270000|2024-12-02 06:01:10|54.62|54.4|54.61|54.39|54.62|54.4|54.61|54.39|2
1733119280000|2024-12-02 06:01:20|54.56|54.34|54.56|54.34|54.56|54.34|54.55|54.33|3
1733119290000|2024-12-02 06:01:30|54.55|54.33|54.55|54.33|54.55|54.33|54.54|54.32|3
1733119300000|2024-12-02 06:01:40|54.56|54.34|54.51|54.29|54.56|54.34|54.48|54.26|15
1733119310000|2024-12-02 06:01:50|54.52|54.3|54.46|54.24|54.54|54.32|54.46|54.24|10
1733119320000|2024-12-02 06:02:00|54.45|54.23|54.42|54.2|54.46|54.24|54.42|54.2|4
1733119330000|2024-12-02 06:02:10|54.43|54.21|54.43|54.21|54.43|54.21|54.42|54.2|3
1733119340000|2024-12-02 06:02:20|54.44|54.22|54.43|54.21|54.44|54.22|54.42|54.2|3
1733119360000|2024-12-02 06:02:40|54.42|54.2|54.48|54.26|54.48|54.26|54.41|54.19|6
1733119370000|2024-12-02 06:02:50|54.49|54.27|54.54|54.32|54.54|54.32|54.49|54.27|4
1733119380000|2024-12-02 06:03:00|54.55|54.33|54.54|54.32|54.55|54.33|54.52|54.3|9
1733119390000|2024-12-02 06:03:10|54.53|54.31|54.46|54.24|54.53|54.31|54.46|54.24|5
1733119400000|2024-12-02 06:03:20|54.47|54.25|54.43|54.21|54.47|54.25|54.43|54.21|4
1733119410000|2024-12-02 06:03:30|54.42|54.2|54.43|54.21|54.44|54.22|54.42|54.2|4
1733119420000|2024-12-02 06:03:40|54.44|54.22|54.44|54.22|54.44|54.22|54.44|54.22|1
1733119430000|2024-12-02 06:03:50|54.48|54.26|54.48|54.26|54.49|54.27|54.48|54.26|5
1733119440000|2024-12-02 06:04:00|54.45|54.23|54.45|54.23|54.45|54.23|54.44|54.22|5
1733119450000|2024-12-02 06:04:10|54.46|54.24|54.42|54.2|54.46|54.24|54.42|54.2|5
1733119460000|2024-12-02 06:04:20|54.41|54.19|54.37|54.15|54.41|54.19|54.37|54.15|4
1733119480000|2024-12-02 06:04:40|54.38|54.16|54.4|54.18|54.4|54.18|54.38|54.16|3
1733119490000|2024-12-02 06:04:50|54.41|54.19|54.39|54.17|54.42|54.2|54.39|54.17|6
1733119500000|2024-12-02 06:05:00|54.4|54.18|54.4|54.18|54.42|54.2|54.4|54.18|9
1733119510000|2024-12-02 06:05:10|54.37|54.15|54.4|54.18|54.4|54.18|54.37|54.15|4
1733119520000|2024-12-02 06:05:20|54.42|54.2|54.39|54.17|54.42|54.2|54.39|54.17|3
1733119530000|2024-12-02 06:05:30|54.4|54.18|54.39|54.17|54.4|54.18|54.39|54.17|2
1733119540000|2024-12-02 06:05:40|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|4
1733119550000|2024-12-02 06:05:50|54.36|54.14|54.37|54.15|54.37|54.15|54.36|54.14|2
1733119560000|2024-12-02 06:06:00|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|2
1733119570000|2024-12-02 06:06:10|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|2
1733119590000|2024-12-02 06:06:30|54.36|54.14|54.35|54.13|54.37|54.15|54.35|54.13|4
1733119600000|2024-12-02 06:06:40|54.34|54.12|54.34|54.12|54.35|54.13|54.34|54.12|3
1733119630000|2024-12-02 06:07:10|54.33|54.11|54.28|54.06|54.33|54.11|54.28|54.06|7
1733119640000|2024-12-02 06:07:20|54.27|54.05|54.22|54|54.27|54.05|54.22|54|6
1733119650000|2024-12-02 06:07:30|54.21|53.99|54.21|53.99|54.22|54|54.21|53.99|3
1733119660000|2024-12-02 06:07:40|54.2|53.98|54.2|53.98|54.21|53.99|54.2|53.98|3
1733119670000|2024-12-02 06:07:50|54.21|53.99|54.26|54.04|54.27|54.05|54.21|53.99|7
1733119680000|2024-12-02 06:08:00|54.25|54.03|54.23|54.01|54.25|54.03|54.2|53.98|7
1733119690000|2024-12-02 06:08:10|54.27|54.05|54.31|54.09|54.31|54.09|54.27|54.05|3
1733119700000|2024-12-02 06:08:20|54.3|54.08|54.24|54.02|54.3|54.08|54.24|54.02|7
1733119710000|2024-12-02 06:08:30|54.23|54.01|54.23|54.01|54.23|54.01|54.23|54.01|1
1733119720000|2024-12-02 06:08:40|54.22|54|54.22|54|54.22|54|54.22|54|1
1733119730000|2024-12-02 06:08:50|54.24|54.02|54.22|54|54.24|54.02|54.22|54|3
1733119750000|2024-12-02 06:09:10|54.19|53.97|54.16|53.94|54.19|53.97|54.16|53.94|2
1733119760000|2024-12-02 06:09:20|54.17|53.95|54.13|53.91|54.17|53.95|54.13|53.91|4
1733119770000|2024-12-02 06:09:30|54.12|53.9|54.11|53.89|54.12|53.9|54.11|53.89|2
1733119780000|2024-12-02 06:09:40|54.1|53.88|54.07|53.85|54.1|53.88|54.07|53.85|2
1733119790000|2024-12-02 06:09:50|54.06|53.84|54.08|53.86|54.08|53.86|54.05|53.83|10
1733119800000|2024-12-02 06:10:00|54.09|53.87|54.11|53.89|54.12|53.9|54.09|53.87|13
1733119810000|2024-12-02 06:10:10|54.12|53.9|54.18|53.96|54.19|53.97|54.12|53.9|7
1733119820000|2024-12-02 06:10:20|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1733119830000|2024-12-02 06:10:30|54.17|53.95|54.13|53.91|54.18|53.96|54.13|53.91|9
1733119840000|2024-12-02 06:10:40|54.14|53.92|54.11|53.89|54.14|53.92|54.11|53.89|3
1733119850000|2024-12-02 06:10:50|54.1|53.88|54.08|53.86|54.1|53.88|54.08|53.86|4
1733119860000|2024-12-02 06:11:00|54.09|53.87|54.13|53.91|54.13|53.91|54.09|53.87|4
1733119870000|2024-12-02 06:11:10|54.14|53.92|54.17|53.95|54.18|53.96|54.14|53.92|5
1733119880000|2024-12-02 06:11:20|54.13|53.91|54.14|53.92|54.15|53.93|54.13|53.91|4
1733119890000|2024-12-02 06:11:30|54.13|53.91|54.13|53.91|54.13|53.91|54.13|53.91|1
1733119900000|2024-12-02 06:11:40|54.12|53.9|54.02|53.8|54.12|53.9|54|53.78|8
1733119910000|2024-12-02 06:11:50|54.01|53.79|53.99|53.77|54.01|53.79|53.98|53.76|13
1733119920000|2024-12-02 06:12:00|54.02|53.8|54.02|53.8|54.03|53.81|54.02|53.8|3
1733119930000|2024-12-02 06:12:10|54.03|53.81|54.04|53.82|54.04|53.82|54.02|53.8|8
1733119940000|2024-12-02 06:12:20|54.08|53.86|54.06|53.84|54.09|53.87|54.06|53.84|9
1733119950000|2024-12-02 06:12:30|54.05|53.83|54.03|53.81|54.07|53.85|54.02|53.8|12
1733119960000|2024-12-02 06:12:40|54.02|53.8|53.97|53.75|54.02|53.8|53.97|53.75|7
1733119980000|2024-12-02 06:13:00|53.98|53.76|54.03|53.81|54.03|53.81|53.98|53.76|6
1733119990000|2024-12-02 06:13:10|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|3
1733120000000|2024-12-02 06:13:20|54.05|53.83|54.05|53.83|54.05|53.83|54.04|53.82|3
1733120010000|2024-12-02 06:13:30|54.06|53.84|54.04|53.82|54.06|53.84|54.04|53.82|3
1733120020000|2024-12-02 06:13:40|54.03|53.81|54.04|53.82|54.04|53.82|54.03|53.81|2
1733120030000|2024-12-02 06:13:50|54.03|53.81|54|53.78|54.03|53.81|54|53.78|3
1733120040000|2024-12-02 06:14:00|54.01|53.79|53.98|53.76|54.01|53.79|53.98|53.76|3
1733120050000|2024-12-02 06:14:10|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733120100000|2024-12-02 06:15:00|54|53.78|54.01|53.79|54.03|53.81|54|53.78|4
1733120110000|2024-12-02 06:15:10|54.02|53.8|54.06|53.84|54.06|53.84|54.02|53.8|4
1733120120000|2024-12-02 06:15:20|54.05|53.83|54.05|53.83|54.05|53.83|54.05|53.83|1
1733120130000|2024-12-02 06:15:30|54.03|53.81|54|53.78|54.03|53.81|54|53.78|3
1733120140000|2024-12-02 06:15:40|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1733120150000|2024-12-02 06:15:50|54|53.78|53.99|53.77|54|53.78|53.99|53.77|2
1733120160000|2024-12-02 06:16:00|54|53.78|53.97|53.75|54|53.78|53.97|53.75|4
1733120170000|2024-12-02 06:16:10|53.98|53.76|53.97|53.75|53.98|53.76|53.97|53.75|2
1733120180000|2024-12-02 06:16:20|54|53.78|54.06|53.84|54.07|53.85|54|53.78|8
1733120190000|2024-12-02 06:16:30|54.07|53.85|54.12|53.9|54.12|53.9|54.07|53.85|5
1733120200000|2024-12-02 06:16:40|54.11|53.89|54.08|53.86|54.11|53.89|54.08|53.86|4
1733120210000|2024-12-02 06:16:50|54.07|53.85|54.02|53.8|54.07|53.85|54.02|53.8|5
1733120220000|2024-12-02 06:17:00|54.01|53.79|54|53.78|54.01|53.79|53.99|53.77|8
1733120230000|2024-12-02 06:17:10|54.01|53.79|54.01|53.79|54.01|53.79|54.01|53.79|1
1733120240000|2024-12-02 06:17:20|54|53.78|54.01|53.79|54.02|53.8|54|53.78|6
1733120250000|2024-12-02 06:17:30|54|53.78|54|53.78|54|53.78|54|53.78|1
1733120260000|2024-12-02 06:17:40|53.99|53.77|53.92|53.7|53.99|53.77|53.92|53.7|6
1733120280000|2024-12-02 06:18:00|53.91|53.69|53.91|53.69|53.91|53.69|53.91|53.69|1
1733120300000|2024-12-02 06:18:20|53.9|53.68|53.9|53.68|53.91|53.69|53.9|53.68|3
1733120310000|2024-12-02 06:18:30|53.89|53.67|53.86|53.64|53.89|53.67|53.86|53.64|4
1733120320000|2024-12-02 06:18:40|53.85|53.63|53.86|53.64|53.86|53.64|53.84|53.62|4
1733120330000|2024-12-02 06:18:50|53.85|53.63|53.85|53.63|53.85|53.63|53.85|53.63|1
1733120340000|2024-12-02 06:19:00|53.86|53.64|53.84|53.62|53.86|53.64|53.84|53.62|3
1733120360000|2024-12-02 06:19:20|53.83|53.61|53.83|53.61|53.83|53.61|53.83|53.61|1
1733120370000|2024-12-02 06:19:30|53.81|53.59|53.83|53.61|53.83|53.61|53.81|53.59|2
1733120380000|2024-12-02 06:19:40|53.56|53.34|53.76|53.54|53.78|53.56|53.56|53.34|5
1733120390000|2024-12-02 06:19:50|53.77|53.55|53.79|53.57|53.79|53.57|53.77|53.55|2
1733120400000|2024-12-02 06:20:00|53.8|53.58|53.78|53.56|53.8|53.58|53.78|53.56|5
1733120410000|2024-12-02 06:20:10|53.79|53.57|53.8|53.58|53.8|53.58|53.79|53.57|2
1733120420000|2024-12-02 06:20:20|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|3
1733120430000|2024-12-02 06:20:30|53.8|53.58|53.81|53.59|53.81|53.59|53.8|53.58|2
1733120440000|2024-12-02 06:20:40|53.82|53.6|53.84|53.62|53.85|53.63|53.82|53.6|5
1733120450000|2024-12-02 06:20:50|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|2
1733120460000|2024-12-02 06:21:00|53.85|53.63|53.81|53.59|53.85|53.63|53.8|53.58|5
1733120470000|2024-12-02 06:21:10|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1733120480000|2024-12-02 06:21:20|53.73|53.51|53.69|53.47|53.73|53.51|53.69|53.47|2
1733120490000|2024-12-02 06:21:30|53.7|53.48|53.7|53.48|53.72|53.5|53.7|53.48|7
1733120500000|2024-12-02 06:21:40|53.71|53.49|53.72|53.5|53.72|53.5|53.7|53.48|6
1733120510000|2024-12-02 06:21:50|53.73|53.51|53.75|53.53|53.75|53.53|53.73|53.51|3
1733120520000|2024-12-02 06:22:00|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1733120540000|2024-12-02 06:22:20|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733120550000|2024-12-02 06:22:30|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1733120560000|2024-12-02 06:22:40|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733120580000|2024-12-02 06:23:00|53.7|53.48|53.71|53.49|53.71|53.49|53.69|53.47|8
1733120590000|2024-12-02 06:23:10|53.7|53.48|53.69|53.47|53.71|53.49|53.69|53.47|4
1733120600000|2024-12-02 06:23:20|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|4
1733120610000|2024-12-02 06:23:30|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|2
1733120620000|2024-12-02 06:23:40|53.69|53.47|53.7|53.48|53.71|53.49|53.69|53.47|6
1733120630000|2024-12-02 06:23:50|53.69|53.47|53.64|53.42|53.69|53.47|53.64|53.42|10
1733120640000|2024-12-02 06:24:00|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1733120650000|2024-12-02 06:24:10|53.62|53.4|53.54|53.32|53.62|53.4|53.54|53.32|7
1733120660000|2024-12-02 06:24:20|53.55|53.33|53.49|53.27|53.55|53.33|53.49|53.27|6
1733120670000|2024-12-02 06:24:30|53.48|53.26|53.47|53.25|53.48|53.26|53.46|53.24|8
1733120680000|2024-12-02 06:24:40|53.46|53.24|53.4|53.18|53.46|53.24|53.4|53.18|11
1733120690000|2024-12-02 06:24:50|53.39|53.17|53.37|53.15|53.4|53.18|53.37|53.15|6
1733120700000|2024-12-02 06:25:00|53.36|53.14|53.37|53.15|53.37|53.15|53.32|53.1|7
1733120710000|2024-12-02 06:25:10|53.34|53.12|53.37|53.15|53.38|53.16|53.34|53.12|5
1733120720000|2024-12-02 06:25:20|53.35|53.13|53.37|53.15|53.37|53.15|53.35|53.13|3
1733120730000|2024-12-02 06:25:30|53.38|53.16|53.39|53.17|53.4|53.18|53.38|53.16|4
1733120740000|2024-12-02 06:25:40|53.37|53.15|53.37|53.15|53.37|53.15|53.36|53.14|3
1733120750000|2024-12-02 06:25:50|53.36|53.14|53.35|53.13|53.36|53.14|53.35|53.13|2
1733120760000|2024-12-02 06:26:00|53.34|53.12|53.33|53.11|53.35|53.13|53.33|53.11|4
1733120770000|2024-12-02 06:26:10|53.32|53.1|53.34|53.12|53.34|53.12|53.31|53.09|8
1733120780000|2024-12-02 06:26:20|53.37|53.15|53.51|53.29|53.51|53.29|53.37|53.15|7
1733120790000|2024-12-02 06:26:30|53.5|53.28|53.49|53.27|53.5|53.28|53.48|53.26|5
1733120800000|2024-12-02 06:26:40|53.48|53.26|53.51|53.29|53.51|53.29|53.48|53.26|4
1733120810000|2024-12-02 06:26:50|53.52|53.3|53.5|53.28|53.54|53.32|53.49|53.27|7
1733120820000|2024-12-02 06:27:00|53.51|53.29|53.49|53.27|53.53|53.31|53.49|53.27|6
1733120830000|2024-12-02 06:27:10|53.48|53.26|53.39|53.17|53.48|53.26|53.39|53.17|11
1733120840000|2024-12-02 06:27:20|53.38|53.16|53.43|53.21|53.44|53.22|53.37|53.15|8
1733120850000|2024-12-02 06:27:30|53.44|53.22|53.51|53.29|53.51|53.29|53.43|53.21|9
1733120860000|2024-12-02 06:27:40|53.5|53.28|53.52|53.3|53.52|53.3|53.5|53.28|5
1733120870000|2024-12-02 06:27:50|53.51|53.29|53.53|53.31|53.54|53.32|53.51|53.29|5
1733120880000|2024-12-02 06:28:00|53.54|53.32|53.63|53.41|53.63|53.41|53.54|53.32|8
1733120890000|2024-12-02 06:28:10|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|6
1733120900000|2024-12-02 06:28:20|53.64|53.42|53.66|53.44|53.66|53.44|53.64|53.42|2
1733120910000|2024-12-02 06:28:30|53.64|53.42|53.64|53.42|53.66|53.44|53.64|53.42|5
1733120920000|2024-12-02 06:28:40|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1733120930000|2024-12-02 06:28:50|53.66|53.44|53.68|53.46|53.68|53.46|53.66|53.44|5
1733120940000|2024-12-02 06:29:00|53.67|53.45|53.68|53.46|53.69|53.47|53.66|53.44|7
1733120950000|2024-12-02 06:29:10|53.66|53.44|53.65|53.43|53.66|53.44|53.65|53.43|2
1733120960000|2024-12-02 06:29:20|53.63|53.41|53.56|53.34|53.63|53.41|53.54|53.32|10
1733120970000|2024-12-02 06:29:30|53.55|53.33|53.57|53.35|53.57|53.35|53.55|53.33|5
1733121000000|2024-12-02 06:30:00|53.55|53.33|53.54|53.32|53.55|53.33|53.52|53.3|5
1733121010000|2024-12-02 06:30:10|53.55|53.33|53.6|53.38|53.6|53.38|53.55|53.33|6
1733121020000|2024-12-02 06:30:20|53.59|53.37|53.6|53.38|53.6|53.38|53.58|53.36|4
1733121030000|2024-12-02 06:30:30|53.59|53.37|53.57|53.35|53.59|53.37|53.57|53.35|6
1733121040000|2024-12-02 06:30:40|53.58|53.36|53.61|53.39|53.61|53.39|53.58|53.36|7
1733121050000|2024-12-02 06:30:50|53.59|53.37|53.62|53.4|53.65|53.43|53.59|53.37|11
1733121060000|2024-12-02 06:31:00|53.63|53.41|53.64|53.42|53.65|53.43|53.62|53.4|11
1733121070000|2024-12-02 06:31:10|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|2
1733121080000|2024-12-02 06:31:20|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|2
1733121090000|2024-12-02 06:31:30|53.73|53.51|53.77|53.55|53.77|53.55|53.73|53.51|5
1733121100000|2024-12-02 06:31:40|53.8|53.58|53.85|53.63|53.85|53.63|53.8|53.58|5
1733121110000|2024-12-02 06:31:50|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|2
1733121120000|2024-12-02 06:32:00|53.86|53.64|53.82|53.6|53.86|53.64|53.82|53.6|7
1733121130000|2024-12-02 06:32:10|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|5
1733121140000|2024-12-02 06:32:20|53.76|53.54|53.74|53.52|53.76|53.54|53.72|53.5|7
1733121150000|2024-12-02 06:32:30|53.75|53.53|53.75|53.53|53.75|53.53|53.74|53.52|3
1733121160000|2024-12-02 06:32:40|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|6
1733121170000|2024-12-02 06:32:50|53.69|53.47|53.68|53.46|53.69|53.47|53.68|53.46|2
1733121180000|2024-12-02 06:33:00|53.67|53.45|53.7|53.48|53.7|53.48|53.67|53.45|6
1733121190000|2024-12-02 06:33:10|53.67|53.45|53.68|53.46|53.69|53.47|53.67|53.45|7
1733121200000|2024-12-02 06:33:20|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1733121210000|2024-12-02 06:33:30|53.68|53.46|53.67|53.45|53.68|53.46|53.66|53.44|4
1733121220000|2024-12-02 06:33:40|53.68|53.46|53.65|53.43|53.68|53.46|53.65|53.43|4
1733121230000|2024-12-02 06:33:50|53.62|53.4|53.57|53.35|53.62|53.4|53.56|53.34|8
1733121240000|2024-12-02 06:34:00|53.59|53.37|53.61|53.39|53.61|53.39|53.59|53.37|3
1733121250000|2024-12-02 06:34:10|53.62|53.4|53.55|53.33|53.62|53.4|53.55|53.33|6
1733121260000|2024-12-02 06:34:20|53.54|53.32|53.56|53.34|53.57|53.35|53.54|53.32|8
1733121270000|2024-12-02 06:34:30|53.57|53.35|53.61|53.39|53.63|53.41|53.57|53.35|6
1733121280000|2024-12-02 06:34:40|53.6|53.38|53.61|53.39|53.61|53.39|53.59|53.37|7
1733121290000|2024-12-02 06:34:50|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1733121300000|2024-12-02 06:35:00|53.6|53.38|53.67|53.45|53.69|53.47|53.6|53.38|7
1733121310000|2024-12-02 06:35:10|53.66|53.44|53.68|53.46|53.68|53.46|53.65|53.43|5
1733121320000|2024-12-02 06:35:20|53.67|53.45|53.64|53.42|53.67|53.45|53.64|53.42|6
1733121330000|2024-12-02 06:35:30|53.65|53.43|53.64|53.42|53.66|53.44|53.64|53.42|8
1733121340000|2024-12-02 06:35:40|53.62|53.4|53.53|53.31|53.63|53.41|53.53|53.31|15
1733121350000|2024-12-02 06:35:50|53.54|53.32|53.54|53.32|53.54|53.32|53.52|53.3|7
1733121360000|2024-12-02 06:36:00|53.53|53.31|53.47|53.25|53.53|53.31|53.44|53.22|10
1733121370000|2024-12-02 06:36:10|53.46|53.24|53.55|53.33|53.55|53.33|53.46|53.24|9
1733121380000|2024-12-02 06:36:20|53.56|53.34|53.59|53.37|53.59|53.37|53.56|53.34|7
1733121390000|2024-12-02 06:36:30|53.61|53.39|53.67|53.45|53.67|53.45|53.61|53.39|8
1733121400000|2024-12-02 06:36:40|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1733121410000|2024-12-02 06:36:50|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1733121420000|2024-12-02 06:37:00|53.68|53.46|53.7|53.48|53.7|53.48|53.68|53.46|3
1733121430000|2024-12-02 06:37:10|53.69|53.47|53.69|53.47|53.69|53.47|53.67|53.45|5
1733121440000|2024-12-02 06:37:20|53.7|53.48|53.71|53.49|53.71|53.49|53.7|53.48|2
1733121450000|2024-12-02 06:37:30|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1733121460000|2024-12-02 06:37:40|53.75|53.53|53.78|53.56|53.8|53.58|53.75|53.53|6
1733121470000|2024-12-02 06:37:50|53.79|53.57|53.81|53.59|53.81|53.59|53.79|53.57|3
1733121480000|2024-12-02 06:38:00|53.83|53.61|53.78|53.56|53.83|53.61|53.78|53.56|3
1733121490000|2024-12-02 06:38:10|53.79|53.57|53.8|53.58|53.81|53.59|53.79|53.57|6
1733121500000|2024-12-02 06:38:20|53.81|53.59|53.8|53.58|53.82|53.6|53.79|53.57|5
1733121510000|2024-12-02 06:38:30|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1733121520000|2024-12-02 06:38:40|53.8|53.58|53.82|53.6|53.82|53.6|53.79|53.57|5
1733121530000|2024-12-02 06:38:50|53.84|53.62|53.94|53.72|53.94|53.72|53.84|53.62|11
1733121540000|2024-12-02 06:39:00|53.93|53.71|54.01|53.79|54.01|53.79|53.93|53.71|8
1733121550000|2024-12-02 06:39:10|54.02|53.8|54.02|53.8|54.03|53.81|54.02|53.8|3
1733121560000|2024-12-02 06:39:20|54.01|53.79|53.99|53.77|54.02|53.8|53.99|53.77|6
1733121570000|2024-12-02 06:39:30|53.98|53.76|53.97|53.75|53.98|53.76|53.94|53.72|5
1733121580000|2024-12-02 06:39:40|53.99|53.77|54.01|53.79|54.02|53.8|53.99|53.77|4
1733121590000|2024-12-02 06:39:50|54|53.78|53.94|53.72|54|53.78|53.93|53.71|4
1733121600000|2024-12-02 06:40:00|53.95|53.73|53.94|53.72|53.95|53.73|53.94|53.72|2
1733121610000|2024-12-02 06:40:10|53.93|53.71|53.96|53.74|53.97|53.75|53.93|53.71|10
1733121620000|2024-12-02 06:40:20|53.95|53.73|53.91|53.69|53.95|53.73|53.9|53.68|14
1733121630000|2024-12-02 06:40:30|53.9|53.68|53.91|53.69|53.92|53.7|53.9|53.68|6
1733121640000|2024-12-02 06:40:40|53.92|53.7|53.94|53.72|53.94|53.72|53.92|53.7|3
1733121650000|2024-12-02 06:40:50|53.96|53.74|53.97|53.75|53.97|53.75|53.96|53.74|4
1733121660000|2024-12-02 06:41:00|53.98|53.76|54.01|53.79|54.01|53.79|53.98|53.76|2
1733121670000|2024-12-02 06:41:10|54|53.78|54.03|53.81|54.03|53.81|54|53.78|4
1733121680000|2024-12-02 06:41:20|54|53.78|53.98|53.76|54|53.78|53.98|53.76|3
1733121690000|2024-12-02 06:41:30|53.99|53.77|54.01|53.79|54.01|53.79|53.99|53.77|3
1733121700000|2024-12-02 06:41:40|54.02|53.8|54.03|53.81|54.03|53.81|54.02|53.8|2
1733121710000|2024-12-02 06:41:50|54.02|53.8|54.01|53.79|54.03|53.81|54.01|53.79|8
1733121720000|2024-12-02 06:42:00|54.02|53.8|53.97|53.75|54.02|53.8|53.97|53.75|6
1733121730000|2024-12-02 06:42:10|53.96|53.74|53.98|53.76|53.98|53.76|53.96|53.74|3
1733121740000|2024-12-02 06:42:20|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733121750000|2024-12-02 06:42:30|53.96|53.74|53.97|53.75|53.97|53.75|53.96|53.74|2
1733121760000|2024-12-02 06:42:40|53.96|53.74|53.94|53.72|53.96|53.74|53.94|53.72|3
1733121770000|2024-12-02 06:42:50|53.93|53.71|53.92|53.7|53.93|53.71|53.91|53.69|4
1733121780000|2024-12-02 06:43:00|53.93|53.71|53.9|53.68|53.93|53.71|53.9|53.68|5
1733121790000|2024-12-02 06:43:10|53.91|53.69|53.93|53.71|53.93|53.71|53.91|53.69|3
1733121800000|2024-12-02 06:43:20|53.94|53.72|53.94|53.72|53.94|53.72|53.94|53.72|1
1733121810000|2024-12-02 06:43:30|53.93|53.71|53.9|53.68|53.93|53.71|53.9|53.68|2
1733121820000|2024-12-02 06:43:40|53.91|53.69|53.93|53.71|53.93|53.71|53.91|53.69|3
1733121830000|2024-12-02 06:43:50|53.94|53.72|53.94|53.72|53.94|53.72|53.94|53.72|1
1733121840000|2024-12-02 06:44:00|53.93|53.71|53.92|53.7|53.93|53.71|53.9|53.68|6
1733121850000|2024-12-02 06:44:10|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1733121860000|2024-12-02 06:44:20|53.95|53.73|53.96|53.74|53.96|53.74|53.95|53.73|2
1733121870000|2024-12-02 06:44:30|53.98|53.76|53.98|53.76|53.98|53.76|53.97|53.75|3
1733121880000|2024-12-02 06:44:40|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1733121890000|2024-12-02 06:44:50|54|53.78|54|53.78|54.01|53.79|54|53.78|3
1733121900000|2024-12-02 06:45:00|53.98|53.76|53.99|53.77|53.99|53.77|53.98|53.76|6
1733121910000|2024-12-02 06:45:10|54|53.78|54.05|53.83|54.05|53.83|54|53.78|5
1733121920000|2024-12-02 06:45:20|54.06|53.84|54.09|53.87|54.09|53.87|54.06|53.84|3
1733121930000|2024-12-02 06:45:30|54.08|53.86|54.09|53.87|54.09|53.87|54.08|53.86|2
1733121940000|2024-12-02 06:45:40|54.08|53.86|54.03|53.81|54.08|53.86|54.03|53.81|5
1733121950000|2024-12-02 06:45:50|54.02|53.8|54.04|53.82|54.04|53.82|54.02|53.8|3
1733121960000|2024-12-02 06:46:00|54.02|53.8|54.03|53.81|54.04|53.82|53.99|53.77|8
1733121970000|2024-12-02 06:46:10|54|53.78|54|53.78|54|53.78|53.97|53.75|6
1733121980000|2024-12-02 06:46:20|54.01|53.79|53.99|53.77|54.01|53.79|53.99|53.77|3
1733121990000|2024-12-02 06:46:30|53.98|53.76|54.02|53.8|54.02|53.8|53.98|53.76|6
1733122000000|2024-12-02 06:46:40|54.01|53.79|54.01|53.79|54.01|53.79|54.01|53.79|1
1733122010000|2024-12-02 06:46:50|54.02|53.8|54.03|53.81|54.03|53.81|54.02|53.8|2
1733122020000|2024-12-02 06:47:00|54.04|53.82|54.11|53.89|54.11|53.89|54.04|53.82|7
1733122030000|2024-12-02 06:47:10|54.13|53.91|54.14|53.92|54.18|53.96|54.13|53.91|9
1733122040000|2024-12-02 06:47:20|54.13|53.91|54.11|53.89|54.13|53.91|54.1|53.88|8
1733122050000|2024-12-02 06:47:30|54.12|53.9|54.15|53.93|54.15|53.93|54.12|53.9|6
1733122060000|2024-12-02 06:47:40|54.14|53.92|54.2|53.98|54.2|53.98|54.14|53.92|8
1733122070000|2024-12-02 06:47:50|54.21|53.99|54.21|53.99|54.21|53.99|54.18|53.96|10
1733122080000|2024-12-02 06:48:00|54.22|54|54.21|53.99|54.22|54|54.2|53.98|6
1733122090000|2024-12-02 06:48:10|54.2|53.98|54.21|53.99|54.21|53.99|54.17|53.95|6
1733122100000|2024-12-02 06:48:20|54.2|53.98|54.2|53.98|54.2|53.98|54.2|53.98|1
1733122110000|2024-12-02 06:48:30|54.21|53.99|54.19|53.97|54.21|53.99|54.18|53.96|5
1733122120000|2024-12-02 06:48:40|54.13|53.91|54.13|53.91|54.13|53.91|54.13|53.91|1
1733122130000|2024-12-02 06:48:50|54.12|53.9|54.12|53.9|54.12|53.9|54.12|53.9|1
1733122140000|2024-12-02 06:49:00|54.09|53.87|54.22|54|54.22|54|54.09|53.87|9
1733122150000|2024-12-02 06:49:10|54.23|54.01|54.24|54.02|54.24|54.02|54.23|54.01|2
1733122160000|2024-12-02 06:49:20|54.25|54.03|54.27|54.05|54.29|54.07|54.25|54.03|5
1733122170000|2024-12-02 06:49:30|54.28|54.06|54.27|54.05|54.28|54.06|54.27|54.05|2
1733122180000|2024-12-02 06:49:40|54.28|54.06|54.28|54.06|54.28|54.06|54.27|54.05|7
1733122190000|2024-12-02 06:49:50|54.27|54.05|54.26|54.04|54.27|54.05|54.26|54.04|4
1733122200000|2024-12-02 06:50:00|54.24|54.02|54.25|54.03|54.25|54.03|54.23|54.01|4
1733122210000|2024-12-02 06:50:10|54.26|54.04|54.27|54.05|54.29|54.07|54.26|54.04|4
1733122220000|2024-12-02 06:50:20|54.26|54.04|54.27|54.05|54.27|54.05|54.26|54.04|2
1733122230000|2024-12-02 06:50:30|54.28|54.06|54.29|54.07|54.29|54.07|54.28|54.06|2
1733122240000|2024-12-02 06:50:40|54.31|54.09|54.33|54.11|54.33|54.11|54.31|54.09|5
1733122250000|2024-12-02 06:50:50|54.32|54.1|54.37|54.15|54.37|54.15|54.32|54.1|5
1733122260000|2024-12-02 06:51:00|54.36|54.14|54.37|54.15|54.37|54.15|54.35|54.13|4
1733122270000|2024-12-02 06:51:10|54.38|54.16|54.45|54.23|54.45|54.23|54.38|54.16|9
1733122280000|2024-12-02 06:51:20|54.46|54.24|54.47|54.25|54.47|54.25|54.46|54.24|2
1733122300000|2024-12-02 06:51:40|54.43|54.21|54.39|54.17|54.43|54.21|54.39|54.17|4
1733122310000|2024-12-02 06:51:50|54.4|54.18|54.39|54.17|54.4|54.18|54.39|54.17|6
1733122320000|2024-12-02 06:52:00|54.4|54.18|54.41|54.19|54.42|54.2|54.4|54.18|6
1733122330000|2024-12-02 06:52:10|54.42|54.2|54.41|54.19|54.42|54.2|54.41|54.19|2
1733122340000|2024-12-02 06:52:20|54.4|54.18|54.4|54.18|54.4|54.18|54.39|54.17|3
1733122350000|2024-12-02 06:52:30|54.39|54.17|54.39|54.17|54.4|54.18|54.39|54.17|7
1733122360000|2024-12-02 06:52:40|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|2
1733122370000|2024-12-02 06:52:50|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733122380000|2024-12-02 06:53:00|54.37|54.15|54.41|54.19|54.41|54.19|54.37|54.15|3
1733122390000|2024-12-02 06:53:10|54.4|54.18|54.35|54.13|54.4|54.18|54.35|54.13|7
1733122400000|2024-12-02 06:53:20|54.36|54.14|54.31|54.09|54.36|54.14|54.3|54.08|8
1733122410000|2024-12-02 06:53:30|54.32|54.1|54.33|54.11|54.33|54.11|54.32|54.1|2
1733122420000|2024-12-02 06:53:40|54.34|54.12|54.34|54.12|54.34|54.12|54.34|54.12|1
1733122440000|2024-12-02 06:54:00|54.33|54.11|54.32|54.1|54.33|54.11|54.32|54.1|4
1733122450000|2024-12-02 06:54:10|54.33|54.11|54.32|54.1|54.33|54.11|54.31|54.09|4
1733122460000|2024-12-02 06:54:20|54.34|54.12|54.34|54.12|54.35|54.13|54.34|54.12|3
1733122470000|2024-12-02 06:54:30|54.35|54.13|54.34|54.12|54.35|54.13|54.34|54.12|2
1733122500000|2024-12-02 06:55:00|54.33|54.11|54.33|54.11|54.33|54.11|54.33|54.11|1
1733122530000|2024-12-02 06:55:30|54.35|54.13|54.43|54.21|54.43|54.21|54.35|54.13|6
1733122540000|2024-12-02 06:55:40|54.42|54.2|54.43|54.21|54.43|54.21|54.42|54.2|2
1733122550000|2024-12-02 06:55:50|54.45|54.23|54.44|54.22|54.46|54.24|54.42|54.2|9
1733122560000|2024-12-02 06:56:00|54.45|54.23|54.43|54.21|54.45|54.23|54.42|54.2|7
1733122570000|2024-12-02 06:56:10|54.42|54.2|54.41|54.19|54.42|54.2|54.41|54.19|2
1733122580000|2024-12-02 06:56:20|54.4|54.18|54.36|54.14|54.4|54.18|54.36|54.14|4
1733122590000|2024-12-02 06:56:30|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733122600000|2024-12-02 06:56:40|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733122610000|2024-12-02 06:56:50|54.35|54.13|54.36|54.14|54.36|54.14|54.35|54.13|2
1733122620000|2024-12-02 06:57:00|54.35|54.13|54.36|54.14|54.36|54.14|54.35|54.13|2
1733122630000|2024-12-02 06:57:10|54.35|54.13|54.36|54.14|54.36|54.14|54.35|54.13|2
1733122640000|2024-12-02 06:57:20|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733122650000|2024-12-02 06:57:30|54.36|54.14|54.36|54.14|54.36|54.14|54.35|54.13|3
1733122670000|2024-12-02 06:57:50|54.35|54.13|54.36|54.14|54.37|54.15|54.35|54.13|4
1733122680000|2024-12-02 06:58:00|54.37|54.15|54.45|54.23|54.45|54.23|54.37|54.15|12
1733122690000|2024-12-02 06:58:10|54.46|54.24|54.45|54.23|54.46|54.24|54.45|54.23|2
1733122700000|2024-12-02 06:58:20|54.44|54.22|54.47|54.25|54.47|54.25|54.43|54.21|5
1733122730000|2024-12-02 06:58:50|54.48|54.26|54.48|54.26|54.48|54.26|54.47|54.25|3
1733122740000|2024-12-02 06:59:00|54.47|54.25|54.45|54.23|54.47|54.25|54.45|54.23|3
1733122750000|2024-12-02 06:59:10|54.41|54.19|54.38|54.16|54.41|54.19|54.37|54.15|4
1733122760000|2024-12-02 06:59:20|54.39|54.17|54.45|54.23|54.45|54.23|54.39|54.17|9
1733122770000|2024-12-02 06:59:30|54.46|54.24|54.46|54.24|54.46|54.24|54.46|54.24|1
1733122790000|2024-12-02 06:59:50|54.45|54.23|54.45|54.23|54.45|54.23|54.45|54.23|1
1733122810000|2024-12-02 07:00:10|54.42|54.2|54.38|54.16|54.42|54.2|54.36|54.14|6
1733122820000|2024-12-02 07:00:20|54.37|54.15|54.36|54.14|54.38|54.16|54.33|54.11|8
1733122830000|2024-12-02 07:00:30|54.35|54.13|54.33|54.11|54.36|54.14|54.33|54.11|5
1733122840000|2024-12-02 07:00:40|54.29|54.07|54.3|54.08|54.3|54.08|54.28|54.06|6
1733122850000|2024-12-02 07:00:50|54.33|54.11|54.38|54.16|54.38|54.16|54.33|54.11|8
1733122860000|2024-12-02 07:01:00|54.37|54.15|54.32|54.1|54.37|54.15|54.32|54.1|14
1733122870000|2024-12-02 07:01:10|54.31|54.09|54.39|54.17|54.39|54.17|54.31|54.09|8
1733122880000|2024-12-02 07:01:20|54.4|54.18|54.39|54.17|54.41|54.19|54.39|54.17|4
1733122890000|2024-12-02 07:01:30|54.4|54.18|54.39|54.17|54.41|54.19|54.39|54.17|6
1733122900000|2024-12-02 07:01:40|54.4|54.18|54.41|54.19|54.41|54.19|54.4|54.18|2
1733122920000|2024-12-02 07:02:00|54.43|54.21|54.43|54.21|54.48|54.26|54.43|54.21|9
1733122930000|2024-12-02 07:02:10|54.44|54.22|54.45|54.23|54.46|54.24|54.44|54.22|4
1733122940000|2024-12-02 07:02:20|54.43|54.21|54.37|54.15|54.43|54.21|54.37|54.15|8
1733122950000|2024-12-02 07:02:30|54.36|54.14|54.41|54.19|54.42|54.2|54.36|54.14|9
1733122960000|2024-12-02 07:02:40|54.42|54.2|54.49|54.27|54.49|54.27|54.41|54.19|7
1733122970000|2024-12-02 07:02:50|54.5|54.28|54.52|54.3|54.52|54.3|54.5|54.28|3
1733122980000|2024-12-02 07:03:00|54.51|54.29|54.49|54.27|54.51|54.29|54.47|54.25|10
1733122990000|2024-12-02 07:03:10|54.48|54.26|54.44|54.22|54.48|54.26|54.39|54.17|12
1733123000000|2024-12-02 07:03:20|54.41|54.19|54.41|54.19|54.41|54.19|54.41|54.19|1
1733123010000|2024-12-02 07:03:30|54.44|54.22|54.4|54.18|54.45|54.23|54.4|54.18|6
1733123020000|2024-12-02 07:03:40|54.39|54.17|54.38|54.16|54.39|54.17|54.38|54.16|2
1733123030000|2024-12-02 07:03:50|54.39|54.17|54.37|54.15|54.4|54.18|54.37|54.15|5
1733123040000|2024-12-02 07:04:00|54.36|54.14|54.32|54.1|54.36|54.14|54.31|54.09|5
1733123050000|2024-12-02 07:04:10|54.3|54.08|54.3|54.08|54.3|54.08|54.3|54.08|1
1733123060000|2024-12-02 07:04:20|54.29|54.07|54.3|54.08|54.3|54.08|54.29|54.07|2
1733123070000|2024-12-02 07:04:30|54.31|54.09|54.3|54.08|54.31|54.09|54.3|54.08|6
1733123080000|2024-12-02 07:04:40|54.29|54.07|54.29|54.07|54.29|54.07|54.29|54.07|1
1733123090000|2024-12-02 07:04:50|54.3|54.08|54.3|54.08|54.3|54.08|54.3|54.08|1
1733123100000|2024-12-02 07:05:00|54.28|54.06|54.26|54.04|54.28|54.06|54.26|54.04|3
1733123110000|2024-12-02 07:05:10|54.27|54.05|54.29|54.07|54.29|54.07|54.27|54.05|4
1733123120000|2024-12-02 07:05:20|54.31|54.09|54.37|54.15|54.37|54.15|54.31|54.09|5
1733123130000|2024-12-02 07:05:30|54.38|54.16|54.38|54.16|54.38|54.16|54.38|54.16|1
1733123140000|2024-12-02 07:05:40|54.37|54.15|54.37|54.15|54.37|54.15|54.36|54.14|5
1733123150000|2024-12-02 07:05:50|54.38|54.16|54.39|54.17|54.39|54.17|54.38|54.16|2
1733123160000|2024-12-02 07:06:00|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|4
1733123170000|2024-12-02 07:06:10|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|2
1733123180000|2024-12-02 07:06:20|54.38|54.16|54.38|54.16|54.38|54.16|54.38|54.16|1
1733123190000|2024-12-02 07:06:30|54.37|54.15|54.34|54.12|54.37|54.15|54.34|54.12|3
1733123200000|2024-12-02 07:06:40|54.35|54.13|54.35|54.13|54.35|54.13|54.34|54.12|3
1733123210000|2024-12-02 07:06:50|54.36|54.14|54.43|54.21|54.43|54.21|54.36|54.14|5
1733123220000|2024-12-02 07:07:00|54.44|54.22|54.45|54.23|54.45|54.23|54.44|54.22|2
1733123230000|2024-12-02 07:07:10|54.48|54.26|54.51|54.29|54.51|54.29|54.48|54.26|4
1733123240000|2024-12-02 07:07:20|54.52|54.3|54.53|54.31|54.56|54.34|54.52|54.3|7
1733123250000|2024-12-02 07:07:30|54.54|54.32|54.57|54.35|54.57|54.35|54.54|54.32|4
1733123260000|2024-12-02 07:07:40|54.56|54.34|54.57|54.35|54.57|54.35|54.56|54.34|2
1733123270000|2024-12-02 07:07:50|54.58|54.36|54.64|54.42|54.64|54.42|54.58|54.36|5
1733123280000|2024-12-02 07:08:00|54.68|54.46|54.69|54.47|54.69|54.47|54.68|54.46|2
1733123290000|2024-12-02 07:08:10|54.67|54.45|54.63|54.41|54.68|54.46|54.63|54.41|9
1733123300000|2024-12-02 07:08:20|54.62|54.4|54.59|54.37|54.62|54.4|54.59|54.37|3
1733123310000|2024-12-02 07:08:30|54.58|54.36|54.58|54.36|54.59|54.37|54.58|54.36|3
1733123320000|2024-12-02 07:08:40|54.57|54.35|54.52|54.3|54.57|54.35|54.52|54.3|4
1733123330000|2024-12-02 07:08:50|54.51|54.29|54.5|54.28|54.51|54.29|54.49|54.27|3
1733123340000|2024-12-02 07:09:00|54.49|54.27|54.48|54.26|54.49|54.27|54.48|54.26|2
1733123350000|2024-12-02 07:09:10|54.47|54.25|54.46|54.24|54.47|54.25|54.46|54.24|2
1733123360000|2024-12-02 07:09:20|54.45|54.23|54.43|54.21|54.46|54.24|54.43|54.21|5
1733123370000|2024-12-02 07:09:30|54.42|54.2|54.42|54.2|54.42|54.2|54.42|54.2|1
1733123380000|2024-12-02 07:09:40|54.43|54.21|54.46|54.24|54.46|54.24|54.43|54.21|2
1733123390000|2024-12-02 07:09:50|54.47|54.25|54.47|54.25|54.47|54.25|54.47|54.25|1
1733123400000|2024-12-02 07:10:00|54.48|54.26|54.45|54.23|54.49|54.27|54.45|54.23|5
1733123410000|2024-12-02 07:10:10|54.44|54.22|54.44|54.22|54.44|54.22|54.43|54.21|3
1733123420000|2024-12-02 07:10:20|54.43|54.21|54.4|54.18|54.43|54.21|54.4|54.18|6
1733123430000|2024-12-02 07:10:30|54.41|54.19|54.36|54.14|54.41|54.19|54.36|54.14|6
1733123440000|2024-12-02 07:10:40|54.35|54.13|54.33|54.11|54.35|54.13|54.33|54.11|6
1733123450000|2024-12-02 07:10:50|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733123460000|2024-12-02 07:11:00|54.37|54.15|54.34|54.12|54.37|54.15|54.32|54.1|10
1733123470000|2024-12-02 07:11:10|54.35|54.13|54.41|54.19|54.41|54.19|54.35|54.13|5
1733123480000|2024-12-02 07:11:20|54.43|54.21|54.43|54.21|54.43|54.21|54.42|54.2|3
1733123500000|2024-12-02 07:11:40|54.42|54.2|54.42|54.2|54.42|54.2|54.42|54.2|1
1733123510000|2024-12-02 07:11:50|54.41|54.19|54.35|54.13|54.41|54.19|54.35|54.13|4
1733123520000|2024-12-02 07:12:00|54.36|54.14|54.36|54.14|54.37|54.15|54.36|54.14|3
1733123530000|2024-12-02 07:12:10|54.37|54.15|54.41|54.19|54.41|54.19|54.37|54.15|4
1733123540000|2024-12-02 07:12:20|54.4|54.18|54.38|54.16|54.4|54.18|54.38|54.16|3
1733123550000|2024-12-02 07:12:30|54.39|54.17|54.4|54.18|54.41|54.19|54.39|54.17|4
1733123560000|2024-12-02 07:12:40|54.41|54.19|54.44|54.22|54.44|54.22|54.41|54.19|4
1733123570000|2024-12-02 07:12:50|54.49|54.27|54.52|54.3|54.52|54.3|54.49|54.27|4
1733123580000|2024-12-02 07:13:00|54.51|54.29|54.53|54.31|54.53|54.31|54.51|54.29|3
1733123590000|2024-12-02 07:13:10|54.54|54.32|54.54|54.32|54.54|54.32|54.53|54.31|3
1733123600000|2024-12-02 07:13:20|54.53|54.31|54.54|54.32|54.54|54.32|54.51|54.29|10
1733123610000|2024-12-02 07:13:30|54.53|54.31|54.52|54.3|54.53|54.31|54.51|54.29|4
1733123620000|2024-12-02 07:13:40|54.5|54.28|54.51|54.29|54.51|54.29|54.5|54.28|2
1733123630000|2024-12-02 07:13:50|54.5|54.28|54.5|54.28|54.5|54.28|54.5|54.28|1
1733123640000|2024-12-02 07:14:00|54.48|54.26|54.47|54.25|54.49|54.27|54.46|54.24|6
1733123650000|2024-12-02 07:14:10|54.46|54.24|54.44|54.22|54.46|54.24|54.44|54.22|3
1733123660000|2024-12-02 07:14:20|54.43|54.21|54.39|54.17|54.43|54.21|54.39|54.17|7
1733123670000|2024-12-02 07:14:30|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|2
1733123680000|2024-12-02 07:14:40|54.38|54.16|54.38|54.16|54.38|54.16|54.37|54.15|3
1733123690000|2024-12-02 07:14:50|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733123700000|2024-12-02 07:15:00|54.38|54.16|54.38|54.16|54.38|54.16|54.38|54.16|1
1733123710000|2024-12-02 07:15:10|54.37|54.15|54.35|54.13|54.37|54.15|54.35|54.13|3
1733123720000|2024-12-02 07:15:20|54.36|54.14|54.37|54.15|54.37|54.15|54.36|54.14|2
1733123730000|2024-12-02 07:15:30|54.38|54.16|54.38|54.16|54.38|54.16|54.38|54.16|1
1733123740000|2024-12-02 07:15:40|54.39|54.17|54.3|54.08|54.39|54.17|54.3|54.08|8
1733123750000|2024-12-02 07:15:50|54.29|54.07|54.31|54.09|54.33|54.11|54.28|54.06|9
1733123760000|2024-12-02 07:16:00|54.32|54.1|54.28|54.06|54.33|54.11|54.28|54.06|8
1733123770000|2024-12-02 07:16:10|54.27|54.05|54.26|54.04|54.27|54.05|54.26|54.04|2
1733123780000|2024-12-02 07:16:20|54.25|54.03|54.26|54.04|54.27|54.05|54.25|54.03|6
1733123790000|2024-12-02 07:16:30|54.25|54.03|54.2|53.98|54.26|54.04|54.2|53.98|7
1733123810000|2024-12-02 07:16:50|54.19|53.97|54.2|53.98|54.2|53.98|54.19|53.97|4
1733123820000|2024-12-02 07:17:00|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1733123830000|2024-12-02 07:17:10|54.2|53.98|54.2|53.98|54.2|53.98|54.2|53.98|1
1733123840000|2024-12-02 07:17:20|54.21|53.99|54.2|53.98|54.21|53.99|54.19|53.97|6
1733123850000|2024-12-02 07:17:30|54.19|53.97|54.18|53.96|54.19|53.97|54.18|53.96|2
1733123860000|2024-12-02 07:17:40|54.17|53.95|54.16|53.94|54.17|53.95|54.16|53.94|2
1733123870000|2024-12-02 07:17:50|54.14|53.92|54.12|53.9|54.14|53.92|54.12|53.9|3
1733123880000|2024-12-02 07:18:00|54.11|53.89|54.03|53.81|54.11|53.89|54.03|53.81|9
1733123890000|2024-12-02 07:18:10|54.02|53.8|53.98|53.76|54.02|53.8|53.98|53.76|5
1733123900000|2024-12-02 07:18:20|53.97|53.75|53.97|53.75|53.98|53.76|53.97|53.75|5
1733123940000|2024-12-02 07:19:00|54|53.78|54|53.78|54.01|53.79|54|53.78|3
1733123950000|2024-12-02 07:19:10|53.99|53.77|54|53.78|54|53.78|53.99|53.77|4
1733123960000|2024-12-02 07:19:20|54.01|53.79|54|53.78|54.01|53.79|54|53.78|6
1733123970000|2024-12-02 07:19:30|54.01|53.79|53.99|53.77|54.01|53.79|53.99|53.77|2
1733123980000|2024-12-02 07:19:40|53.98|53.76|53.98|53.76|53.98|53.76|53.98|53.76|1
1733124010000|2024-12-02 07:20:10|53.97|53.75|53.99|53.77|53.99|53.77|53.97|53.75|3
1733124020000|2024-12-02 07:20:20|53.98|53.76|53.97|53.75|53.98|53.76|53.97|53.75|2
1733124040000|2024-12-02 07:20:40|53.95|53.73|53.9|53.68|53.95|53.73|53.89|53.67|6
1733124050000|2024-12-02 07:20:50|53.89|53.67|53.9|53.68|53.9|53.68|53.89|53.67|2
1733124060000|2024-12-02 07:21:00|53.93|53.71|53.95|53.73|53.96|53.74|53.93|53.71|3
1733124070000|2024-12-02 07:21:10|53.94|53.72|53.91|53.69|53.94|53.72|53.91|53.69|3
1733124080000|2024-12-02 07:21:20|53.9|53.68|53.89|53.67|53.9|53.68|53.89|53.67|2
1733124090000|2024-12-02 07:21:30|53.88|53.66|53.84|53.62|53.88|53.66|53.84|53.62|4
1733124100000|2024-12-02 07:21:40|53.83|53.61|53.82|53.6|53.83|53.61|53.82|53.6|2
1733124110000|2024-12-02 07:21:50|53.8|53.58|53.79|53.57|53.8|53.58|53.79|53.57|2
1733124120000|2024-12-02 07:22:00|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733124130000|2024-12-02 07:22:10|53.84|53.62|53.84|53.62|53.88|53.66|53.83|53.61|7
1733124140000|2024-12-02 07:22:20|53.83|53.61|53.8|53.58|53.83|53.61|53.8|53.58|4
1733124150000|2024-12-02 07:22:30|53.79|53.57|53.8|53.58|53.81|53.59|53.79|53.57|4
1733124160000|2024-12-02 07:22:40|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1733124170000|2024-12-02 07:22:50|53.79|53.57|53.77|53.55|53.79|53.57|53.77|53.55|3
1733124180000|2024-12-02 07:23:00|53.76|53.54|53.78|53.56|53.78|53.56|53.76|53.54|4
1733124190000|2024-12-02 07:23:10|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1733124200000|2024-12-02 07:23:20|53.76|53.54|53.77|53.55|53.78|53.56|53.75|53.53|5
1733124210000|2024-12-02 07:23:30|53.76|53.54|53.76|53.54|53.77|53.55|53.75|53.53|7
1733124220000|2024-12-02 07:23:40|53.8|53.58|53.78|53.56|53.81|53.59|53.78|53.56|4
1733124230000|2024-12-02 07:23:50|53.77|53.55|53.67|53.45|53.77|53.55|53.66|53.44|11
1733124240000|2024-12-02 07:24:00|53.66|53.44|53.58|53.36|53.67|53.45|53.58|53.36|11
1733124250000|2024-12-02 07:24:10|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|4
1733124270000|2024-12-02 07:24:30|53.57|53.35|53.56|53.34|53.58|53.36|53.56|53.34|8
1733124280000|2024-12-02 07:24:40|53.57|53.35|53.56|53.34|53.63|53.41|53.56|53.34|11
1733124290000|2024-12-02 07:24:50|53.59|53.37|53.6|53.38|53.6|53.38|53.57|53.35|6
1733124300000|2024-12-02 07:25:00|53.59|53.37|53.56|53.34|53.59|53.37|53.56|53.34|2
1733124310000|2024-12-02 07:25:10|53.54|53.32|53.54|53.32|53.54|53.32|53.52|53.3|4
1733124320000|2024-12-02 07:25:20|53.57|53.35|53.71|53.49|53.71|53.49|53.57|53.35|12
1733124330000|2024-12-02 07:25:30|53.72|53.5|53.69|53.47|53.72|53.5|53.69|53.47|13
1733124340000|2024-12-02 07:25:40|53.7|53.48|53.65|53.43|53.71|53.49|53.64|53.42|12
1733124350000|2024-12-02 07:25:50|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1733124360000|2024-12-02 07:26:00|53.62|53.4|53.57|53.35|53.65|53.43|53.57|53.35|10
1733124370000|2024-12-02 07:26:10|53.55|53.33|53.51|53.29|53.55|53.33|53.51|53.29|6
1733124380000|2024-12-02 07:26:20|53.52|53.3|53.57|53.35|53.57|53.35|53.51|53.29|7
1733124390000|2024-12-02 07:26:30|53.58|53.36|53.58|53.36|53.59|53.37|53.58|53.36|3
1733124400000|2024-12-02 07:26:40|53.57|53.35|53.64|53.42|53.64|53.42|53.55|53.33|6
1733124410000|2024-12-02 07:26:50|53.66|53.44|53.69|53.47|53.7|53.48|53.65|53.43|8
1733124420000|2024-12-02 07:27:00|53.68|53.46|53.61|53.39|53.68|53.46|53.61|53.39|12
1733124430000|2024-12-02 07:27:10|53.62|53.4|53.64|53.42|53.64|53.42|53.62|53.4|3
1733124440000|2024-12-02 07:27:20|53.63|53.41|53.63|53.41|53.67|53.45|53.62|53.4|8
1733124450000|2024-12-02 07:27:30|53.64|53.42|53.6|53.38|53.64|53.42|53.6|53.38|5
1733124460000|2024-12-02 07:27:40|53.59|53.37|53.58|53.36|53.59|53.37|53.57|53.35|12
1733124470000|2024-12-02 07:27:50|53.59|53.37|53.61|53.39|53.61|53.39|53.59|53.37|2
1733124480000|2024-12-02 07:28:00|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1733124490000|2024-12-02 07:28:10|53.62|53.4|53.6|53.38|53.62|53.4|53.59|53.37|6
1733124500000|2024-12-02 07:28:20|53.59|53.37|53.52|53.3|53.59|53.37|53.52|53.3|8
1733124510000|2024-12-02 07:28:30|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|3
1733124520000|2024-12-02 07:28:40|53.5|53.28|53.49|53.27|53.5|53.28|53.48|53.26|6
1733124530000|2024-12-02 07:28:50|53.5|53.28|53.49|53.27|53.5|53.28|53.49|53.27|2
1733124540000|2024-12-02 07:29:00|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1733124550000|2024-12-02 07:29:10|53.53|53.31|53.55|53.33|53.55|53.33|53.53|53.31|5
1733124560000|2024-12-02 07:29:20|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733124570000|2024-12-02 07:29:30|53.55|53.33|53.57|53.35|53.59|53.37|53.55|53.33|8
1733124580000|2024-12-02 07:29:40|53.56|53.34|53.57|53.35|53.57|53.35|53.55|53.33|8
1733124590000|2024-12-02 07:29:50|53.58|53.36|53.62|53.4|53.62|53.4|53.58|53.36|4
1733124600000|2024-12-02 07:30:00|53.64|53.42|53.62|53.4|53.68|53.46|53.62|53.4|12
1733124620000|2024-12-02 07:30:20|53.63|53.41|53.64|53.42|53.65|53.43|53.63|53.41|4
1733124630000|2024-12-02 07:30:30|53.66|53.44|53.66|53.44|53.68|53.46|53.65|53.43|11
1733124640000|2024-12-02 07:30:40|53.65|53.43|53.57|53.35|53.65|53.43|53.57|53.35|9
1733124660000|2024-12-02 07:31:00|53.56|53.34|53.56|53.34|53.56|53.34|53.55|53.33|3
1733124670000|2024-12-02 07:31:10|53.55|53.33|53.52|53.3|53.55|53.33|53.49|53.27|10
1733124680000|2024-12-02 07:31:20|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1733124690000|2024-12-02 07:31:30|53.54|53.32|53.63|53.41|53.64|53.42|53.54|53.32|7
1733124700000|2024-12-02 07:31:40|53.64|53.42|53.62|53.4|53.66|53.44|53.62|53.4|9
1733124710000|2024-12-02 07:31:50|53.61|53.39|53.57|53.35|53.61|53.39|53.56|53.34|6
1733124720000|2024-12-02 07:32:00|53.56|53.34|53.5|53.28|53.56|53.34|53.49|53.27|8
1733124730000|2024-12-02 07:32:10|53.51|53.29|53.56|53.34|53.57|53.35|53.51|53.29|9
1733124740000|2024-12-02 07:32:20|53.57|53.35|53.55|53.33|53.57|53.35|53.52|53.3|9
1733124750000|2024-12-02 07:32:30|53.56|53.34|53.52|53.3|53.56|53.34|53.52|53.3|4
1733124760000|2024-12-02 07:32:40|53.53|53.31|53.56|53.34|53.56|53.34|53.53|53.31|9
1733124770000|2024-12-02 07:32:50|53.57|53.35|53.6|53.38|53.61|53.39|53.57|53.35|9
1733124780000|2024-12-02 07:33:00|53.59|53.37|53.61|53.39|53.63|53.41|53.57|53.35|9
1733124790000|2024-12-02 07:33:10|53.64|53.42|53.7|53.48|53.71|53.49|53.64|53.42|9
1733124800000|2024-12-02 07:33:20|53.69|53.47|53.67|53.45|53.69|53.47|53.65|53.43|10
1733124810000|2024-12-02 07:33:30|53.68|53.46|53.68|53.46|53.72|53.5|53.68|53.46|6
1733124820000|2024-12-02 07:33:40|53.69|53.47|53.53|53.31|53.7|53.48|53.53|53.31|7
1733124830000|2024-12-02 07:33:50|53.54|53.32|53.47|53.25|53.57|53.35|53.46|53.24|13
1733124840000|2024-12-02 07:34:00|53.46|53.24|53.53|53.31|53.53|53.31|53.45|53.23|4
1733124850000|2024-12-02 07:34:10|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|2
1733124860000|2024-12-02 07:34:20|53.49|53.27|53.48|53.26|53.49|53.27|53.47|53.25|6
1733124870000|2024-12-02 07:34:30|53.49|53.27|53.48|53.26|53.49|53.27|53.47|53.25|6
1733124880000|2024-12-02 07:34:40|53.49|53.27|53.47|53.25|53.49|53.27|53.47|53.25|3
1733124890000|2024-12-02 07:34:50|53.45|53.23|53.36|53.14|53.45|53.23|53.36|53.14|7
1733124900000|2024-12-02 07:35:00|53.27|53.05|53.19|52.97|53.27|53.05|53.19|52.97|4
1733124910000|2024-12-02 07:35:10|53.23|53.01|53.24|53.02|53.26|53.04|53.23|53.01|7
1733124920000|2024-12-02 07:35:20|53.25|53.03|53.19|52.97|53.25|53.03|53.17|52.95|7
1733124930000|2024-12-02 07:35:30|53.15|52.93|53.17|52.95|53.19|52.97|53.12|52.9|9
1733124940000|2024-12-02 07:35:40|53.16|52.94|53.17|52.95|53.17|52.95|53.14|52.92|5
1733124950000|2024-12-02 07:35:50|53.16|52.94|53.18|52.96|53.18|52.96|53.15|52.93|7
1733124960000|2024-12-02 07:36:00|53.17|52.95|53.19|52.97|53.19|52.97|53.12|52.9|11
1733124970000|2024-12-02 07:36:10|53.15|52.93|53.14|52.92|53.16|52.94|53.14|52.92|6
1733124980000|2024-12-02 07:36:20|53.13|52.91|53.09|52.87|53.13|52.91|53.05|52.83|15
1733124990000|2024-12-02 07:36:30|53.06|52.84|53.05|52.83|53.1|52.88|53.03|52.81|11
1733125000000|2024-12-02 07:36:40|53.04|52.82|53.03|52.81|53.05|52.83|53.02|52.8|11
1733125010000|2024-12-02 07:36:50|53.02|52.8|52.96|52.74|53.03|52.81|52.96|52.74|6
1733125050000|2024-12-02 07:37:30|52.95|52.73|52.95|52.73|52.96|52.74|52.95|52.73|3
1733125060000|2024-12-02 07:37:40|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1733125070000|2024-12-02 07:37:50|52.99|52.77|53.03|52.81|53.03|52.81|52.99|52.77|4
1733125080000|2024-12-02 07:38:00|53.04|52.82|53.08|52.86|53.09|52.87|53.04|52.82|9
1733125090000|2024-12-02 07:38:10|53.1|52.88|53.11|52.89|53.13|52.91|53.1|52.88|6
1733125100000|2024-12-02 07:38:20|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|5
1733125110000|2024-12-02 07:38:30|53.13|52.91|53.16|52.94|53.17|52.95|53.13|52.91|5
1733125120000|2024-12-02 07:38:40|53.17|52.95|53.25|53.03|53.25|53.03|53.17|52.95|9
1733125130000|2024-12-02 07:38:50|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|4
1733125140000|2024-12-02 07:39:00|53.23|53.01|53.12|52.9|53.25|53.03|53.12|52.9|10
1733125150000|2024-12-02 07:39:10|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1733125160000|2024-12-02 07:39:20|53.15|52.93|53.14|52.92|53.15|52.93|53.13|52.91|8
1733125170000|2024-12-02 07:39:30|53.15|52.93|53.12|52.9|53.16|52.94|53.12|52.9|6
1733125180000|2024-12-02 07:39:40|53.11|52.89|53.14|52.92|53.15|52.93|53.11|52.89|5
1733125190000|2024-12-02 07:39:50|53.15|52.93|53.16|52.94|53.16|52.94|53.14|52.92|4
1733125200000|2024-12-02 07:40:00|53.15|52.93|53.18|52.96|53.18|52.96|53.14|52.92|12
1733125210000|2024-12-02 07:40:10|53.17|52.95|53.18|52.96|53.19|52.97|53.17|52.95|4
1733125220000|2024-12-02 07:40:20|53.15|52.93|53.13|52.91|53.16|52.94|53.13|52.91|5
1733125230000|2024-12-02 07:40:30|53.12|52.9|53.14|52.92|53.14|52.92|53.12|52.9|5
1733125240000|2024-12-02 07:40:40|53.13|52.91|53.12|52.9|53.13|52.91|53.12|52.9|4
1733125250000|2024-12-02 07:40:50|53.13|52.91|53.14|52.92|53.14|52.92|53.12|52.9|6
1733125260000|2024-12-02 07:41:00|53.16|52.94|53.25|53.03|53.25|53.03|53.16|52.94|6
1733125270000|2024-12-02 07:41:10|53.26|53.04|53.28|53.06|53.29|53.07|53.26|53.04|6
1733125280000|2024-12-02 07:41:20|53.29|53.07|53.33|53.11|53.33|53.11|53.29|53.07|6
1733125290000|2024-12-02 07:41:30|53.32|53.1|53.19|52.97|53.36|53.14|53.15|52.93|12
1733125300000|2024-12-02 07:41:40|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1733125310000|2024-12-02 07:41:50|53.18|52.96|53.18|52.96|53.21|52.99|53.18|52.96|7
1733125320000|2024-12-02 07:42:00|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1733125330000|2024-12-02 07:42:10|53.19|52.97|53.2|52.98|53.2|52.98|53.18|52.96|4
1733125340000|2024-12-02 07:42:20|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1733125350000|2024-12-02 07:42:30|53.18|52.96|53.18|52.96|53.19|52.97|53.16|52.94|6
1733125360000|2024-12-02 07:42:40|53.19|52.97|53.17|52.95|53.19|52.97|53.17|52.95|3
1733125370000|2024-12-02 07:42:50|53.18|52.96|53.17|52.95|53.19|52.97|53.17|52.95|8
1733125380000|2024-12-02 07:43:00|53.16|52.94|53.15|52.93|53.16|52.94|53.14|52.92|9
1733125390000|2024-12-02 07:43:10|53.16|52.94|53.16|52.94|53.17|52.95|53.16|52.94|3
1733125400000|2024-12-02 07:43:20|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733125410000|2024-12-02 07:43:30|53.14|52.92|53.14|52.92|53.15|52.93|53.14|52.92|5
1733125420000|2024-12-02 07:43:40|53.15|52.93|53.14|52.92|53.15|52.93|53.13|52.91|6
1733125430000|2024-12-02 07:43:50|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733125440000|2024-12-02 07:44:00|53.18|52.96|53.18|52.96|53.2|52.98|53.18|52.96|5
1733125450000|2024-12-02 07:44:10|53.19|52.97|53.19|52.97|53.19|52.97|53.18|52.96|3
1733125460000|2024-12-02 07:44:20|53.18|52.96|53.18|52.96|53.19|52.97|53.15|52.93|12
1733125470000|2024-12-02 07:44:30|53.19|52.97|53.15|52.93|53.21|52.99|53.15|52.93|5
1733125480000|2024-12-02 07:44:40|53.14|52.92|53.13|52.91|53.14|52.92|53.11|52.89|7
1733125490000|2024-12-02 07:44:50|53.14|52.92|53.18|52.96|53.18|52.96|53.13|52.91|10
1733125500000|2024-12-02 07:45:00|53.17|52.95|53.17|52.95|53.18|52.96|53.17|52.95|7
1733125510000|2024-12-02 07:45:10|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|5
1733125520000|2024-12-02 07:45:20|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1733125530000|2024-12-02 07:45:30|53.19|52.97|53.19|52.97|53.2|52.98|53.19|52.97|3
1733125540000|2024-12-02 07:45:40|53.18|52.96|53.13|52.91|53.18|52.96|53.13|52.91|5
1733125550000|2024-12-02 07:45:50|53.12|52.9|53.12|52.9|53.12|52.9|53.12|52.9|1
1733125560000|2024-12-02 07:46:00|53.13|52.91|53.13|52.91|53.14|52.92|53.13|52.91|3
1733125570000|2024-12-02 07:46:10|53.14|52.92|53.21|52.99|53.21|52.99|53.14|52.92|5
1733125580000|2024-12-02 07:46:20|53.24|53.02|53.14|52.92|53.24|53.02|53.13|52.91|4
1733125590000|2024-12-02 07:46:30|53.16|52.94|53.2|52.98|53.2|52.98|53.16|52.94|5
1733125600000|2024-12-02 07:46:40|53.21|52.99|53.23|53.01|53.25|53.03|53.2|52.98|6
1733125610000|2024-12-02 07:46:50|53.25|53.03|53.19|52.97|53.25|53.03|53.19|52.97|5
1733125620000|2024-12-02 07:47:00|53.2|52.98|53.12|52.9|53.2|52.98|53.12|52.9|8
1733125630000|2024-12-02 07:47:10|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|5
1733125640000|2024-12-02 07:47:20|53.12|52.9|53.11|52.89|53.12|52.9|53.11|52.89|2
1733125660000|2024-12-02 07:47:40|53.13|52.91|53.14|52.92|53.14|52.92|53.13|52.91|2
1733125670000|2024-12-02 07:47:50|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1733125680000|2024-12-02 07:48:00|53.1|52.88|53.07|52.85|53.1|52.88|53.05|52.83|11
1733125690000|2024-12-02 07:48:10|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1733125700000|2024-12-02 07:48:20|53.04|52.82|53.06|52.84|53.06|52.84|53.04|52.82|3
1733125710000|2024-12-02 07:48:30|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733125720000|2024-12-02 07:48:40|53.08|52.86|53.08|52.86|53.08|52.86|53.08|52.86|1
1733125730000|2024-12-02 07:48:50|53.11|52.89|53.13|52.91|53.13|52.91|53.11|52.89|3
1733125740000|2024-12-02 07:49:00|53.14|52.92|53.23|53.01|53.23|53.01|53.14|52.92|5
1733125750000|2024-12-02 07:49:10|53.24|53.02|53.24|53.02|53.25|53.03|53.23|53.01|7
1733125760000|2024-12-02 07:49:20|53.25|53.03|53.2|52.98|53.25|53.03|53.2|52.98|5
1733125770000|2024-12-02 07:49:30|53.21|52.99|53.22|53|53.22|53|53.21|52.99|2
1733125780000|2024-12-02 07:49:40|53.21|52.99|53.21|52.99|53.21|52.99|53.2|52.98|5
1733125790000|2024-12-02 07:49:50|53.22|53|53.22|53|53.22|53|53.22|53|1
1733125800000|2024-12-02 07:50:00|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|4
1733125810000|2024-12-02 07:50:10|53.18|52.96|53.2|52.98|53.2|52.98|53.16|52.94|7
1733125820000|2024-12-02 07:50:20|53.21|52.99|53.19|52.97|53.21|52.99|53.14|52.92|8
1733125830000|2024-12-02 07:50:30|53.22|53|53.33|53.11|53.33|53.11|53.22|53|9
1733125840000|2024-12-02 07:50:40|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1733125850000|2024-12-02 07:50:50|53.35|53.13|53.34|53.12|53.35|53.13|53.34|53.12|2
1733125860000|2024-12-02 07:51:00|53.35|53.13|53.36|53.14|53.36|53.14|53.33|53.11|6
1733125870000|2024-12-02 07:51:10|53.37|53.15|53.39|53.17|53.4|53.18|53.37|53.15|5
1733125880000|2024-12-02 07:51:20|53.38|53.16|53.38|53.16|53.38|53.16|53.38|53.16|1
1733125890000|2024-12-02 07:51:30|53.39|53.17|53.39|53.17|53.4|53.18|53.39|53.17|3
1733125900000|2024-12-02 07:51:40|53.4|53.18|53.42|53.2|53.42|53.2|53.4|53.18|3
1733125910000|2024-12-02 07:51:50|53.43|53.21|53.47|53.25|53.48|53.26|53.43|53.21|9
1733125920000|2024-12-02 07:52:00|53.48|53.26|53.47|53.25|53.48|53.26|53.46|53.24|4
1733125930000|2024-12-02 07:52:10|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|4
1733125940000|2024-12-02 07:52:20|53.51|53.29|53.62|53.4|53.62|53.4|53.51|53.29|8
1733125950000|2024-12-02 07:52:30|53.63|53.41|53.61|53.39|53.63|53.41|53.61|53.39|3
1733125960000|2024-12-02 07:52:40|53.62|53.4|53.62|53.4|53.63|53.41|53.61|53.39|9
1733125970000|2024-12-02 07:52:50|53.61|53.39|53.61|53.39|53.62|53.4|53.61|53.39|7
1733125980000|2024-12-02 07:53:00|53.62|53.4|53.61|53.39|53.63|53.41|53.61|53.39|6
1733125990000|2024-12-02 07:53:10|53.57|53.35|53.55|53.33|53.57|53.35|53.53|53.31|6
1733126000000|2024-12-02 07:53:20|53.54|53.32|53.51|53.29|53.54|53.32|53.51|53.29|5
1733126010000|2024-12-02 07:53:30|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733126020000|2024-12-02 07:53:40|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|4
1733126030000|2024-12-02 07:53:50|53.54|53.32|53.57|53.35|53.57|53.35|53.54|53.32|2
1733126040000|2024-12-02 07:54:00|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|4
1733126050000|2024-12-02 07:54:10|53.55|53.33|53.51|53.29|53.55|53.33|53.51|53.29|9
1733126060000|2024-12-02 07:54:20|53.5|53.28|53.5|53.28|53.53|53.31|53.5|53.28|4
1733126070000|2024-12-02 07:54:30|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|6
1733126080000|2024-12-02 07:54:40|53.54|53.32|53.54|53.32|53.55|53.33|53.54|53.32|3
1733126090000|2024-12-02 07:54:50|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1733126100000|2024-12-02 07:55:00|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|2
1733126110000|2024-12-02 07:55:10|53.49|53.27|53.53|53.31|53.53|53.31|53.49|53.27|4
1733126120000|2024-12-02 07:55:20|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1733126130000|2024-12-02 07:55:30|53.53|53.31|53.57|53.35|53.57|53.35|53.53|53.31|3
1733126140000|2024-12-02 07:55:40|53.56|53.34|53.55|53.33|53.57|53.35|53.55|53.33|6
1733126150000|2024-12-02 07:55:50|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1733126160000|2024-12-02 07:56:00|53.52|53.3|53.52|53.3|53.53|53.31|53.52|53.3|3
1733126170000|2024-12-02 07:56:10|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1733126180000|2024-12-02 07:56:20|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1733126190000|2024-12-02 07:56:30|53.56|53.34|53.59|53.37|53.59|53.37|53.56|53.34|3
1733126200000|2024-12-02 07:56:40|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|4
1733126210000|2024-12-02 07:56:50|53.57|53.35|53.57|53.35|53.57|53.35|53.56|53.34|3
1733126220000|2024-12-02 07:57:00|53.56|53.34|53.54|53.32|53.56|53.34|53.54|53.32|2
1733126230000|2024-12-02 07:57:10|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1733126240000|2024-12-02 07:57:20|53.56|53.34|53.54|53.32|53.56|53.34|53.52|53.3|6
1733126260000|2024-12-02 07:57:40|53.55|53.33|53.55|53.33|53.55|53.33|53.54|53.32|3
1733126270000|2024-12-02 07:57:50|53.54|53.32|53.54|53.32|53.55|53.33|53.54|53.32|3
1733126280000|2024-12-02 07:58:00|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|4
1733126300000|2024-12-02 07:58:20|53.5|53.28|53.48|53.26|53.51|53.29|53.48|53.26|8
1733126310000|2024-12-02 07:58:30|53.49|53.27|53.48|53.26|53.5|53.28|53.46|53.24|13
1733126320000|2024-12-02 07:58:40|53.51|53.29|53.5|53.28|53.52|53.3|53.5|53.28|8
1733126330000|2024-12-02 07:58:50|53.47|53.25|53.4|53.18|53.47|53.25|53.37|53.15|12
1733126340000|2024-12-02 07:59:00|53.41|53.19|53.42|53.2|53.42|53.2|53.39|53.17|6
1733126350000|2024-12-02 07:59:10|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733126360000|2024-12-02 07:59:20|53.45|53.23|53.42|53.2|53.46|53.24|53.41|53.19|6
1733126370000|2024-12-02 07:59:30|53.43|53.21|53.45|53.23|53.46|53.24|53.42|53.2|9
1733126380000|2024-12-02 07:59:40|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1733126390000|2024-12-02 07:59:50|53.46|53.24|53.44|53.22|53.46|53.24|53.44|53.22|3
1733126400000|2024-12-02 08:00:00|53.43|53.21|53.43|53.21|53.44|53.22|53.43|53.21|3
1733126410000|2024-12-02 08:00:10|53.44|53.22|53.43|53.21|53.45|53.23|53.43|53.21|4
1733126420000|2024-12-02 08:00:20|53.42|53.2|53.32|53.1|53.42|53.2|53.32|53.1|14
1733126430000|2024-12-02 08:00:30|53.34|53.12|53.33|53.11|53.34|53.12|53.32|53.1|3
1733126440000|2024-12-02 08:00:40|53.31|53.09|53.32|53.1|53.33|53.11|53.3|53.08|7
1733126450000|2024-12-02 08:00:50|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1733126460000|2024-12-02 08:01:00|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|2
1733126470000|2024-12-02 08:01:10|53.34|53.12|53.36|53.14|53.4|53.18|53.34|53.12|9
1733126480000|2024-12-02 08:01:20|53.35|53.13|53.28|53.06|53.35|53.13|53.27|53.05|8
1733126490000|2024-12-02 08:01:30|53.27|53.05|53.27|53.05|53.27|53.05|53.2|52.98|14
1733126500000|2024-12-02 08:01:40|53.28|53.06|53.3|53.08|53.3|53.08|53.25|53.03|9
1733126510000|2024-12-02 08:01:50|53.31|53.09|53.47|53.25|53.47|53.25|53.3|53.08|13
1733126520000|2024-12-02 08:02:00|53.48|53.26|53.44|53.22|53.5|53.28|53.38|53.16|15
1733126530000|2024-12-02 08:02:10|53.45|53.23|53.39|53.17|53.45|53.23|53.38|53.16|10
1733126540000|2024-12-02 08:02:20|53.32|53.1|53.27|53.05|53.32|53.1|53.26|53.04|12
1733126550000|2024-12-02 08:02:30|53.28|53.06|53.26|53.04|53.28|53.06|53.25|53.03|3
1733126560000|2024-12-02 08:02:40|53.27|53.05|53.18|52.96|53.27|53.05|53.17|52.95|12
1733126570000|2024-12-02 08:02:50|53.17|52.95|53.2|52.98|53.2|52.98|53.16|52.94|6
1733126580000|2024-12-02 08:03:00|53.19|52.97|53.15|52.93|53.19|52.97|53.15|52.93|8
1733126590000|2024-12-02 08:03:10|53.16|52.94|53.2|52.98|53.2|52.98|53.16|52.94|4
1733126600000|2024-12-02 08:03:20|53.23|53.01|53.35|53.13|53.35|53.13|53.23|53.01|14
1733126610000|2024-12-02 08:03:30|53.34|53.12|53.35|53.13|53.35|53.13|53.3|53.08|8
1733126620000|2024-12-02 08:03:40|53.36|53.14|53.47|53.25|53.47|53.25|53.35|53.13|11
1733126630000|2024-12-02 08:03:50|53.48|53.26|53.44|53.22|53.49|53.27|53.44|53.22|5
1733126640000|2024-12-02 08:04:00|53.47|53.25|53.5|53.28|53.52|53.3|53.43|53.21|19
1733126650000|2024-12-02 08:04:10|53.51|53.29|53.49|53.27|53.52|53.3|53.47|53.25|12
1733126660000|2024-12-02 08:04:20|53.5|53.28|53.45|53.23|53.5|53.28|53.4|53.18|12
1733126670000|2024-12-02 08:04:30|53.48|53.26|53.46|53.24|53.48|53.26|53.43|53.21|13
1733126680000|2024-12-02 08:04:40|53.45|53.23|53.44|53.22|53.46|53.24|53.44|53.22|5
1733126690000|2024-12-02 08:04:50|53.43|53.21|53.51|53.29|53.52|53.3|53.43|53.21|9
1733126700000|2024-12-02 08:05:00|53.5|53.28|53.59|53.37|53.59|53.37|53.48|53.26|12
1733126710000|2024-12-02 08:05:10|53.6|53.38|53.55|53.33|53.6|53.38|53.55|53.33|6
1733126720000|2024-12-02 08:05:20|53.53|53.31|53.49|53.27|53.53|53.31|53.49|53.27|10
1733126730000|2024-12-02 08:05:30|53.5|53.28|53.44|53.22|53.51|53.29|53.42|53.2|13
1733126740000|2024-12-02 08:05:40|53.49|53.27|53.51|53.29|53.54|53.32|53.49|53.27|8
1733126750000|2024-12-02 08:05:50|53.52|53.3|53.5|53.28|53.52|53.3|53.49|53.27|5
1733126760000|2024-12-02 08:06:00|53.51|53.29|53.46|53.24|53.52|53.3|53.46|53.24|11
1733126770000|2024-12-02 08:06:10|53.47|53.25|53.57|53.35|53.57|53.35|53.47|53.25|7
1733126780000|2024-12-02 08:06:20|53.59|53.37|53.58|53.36|53.6|53.38|53.57|53.35|10
1733126790000|2024-12-02 08:06:30|53.56|53.34|53.51|53.29|53.56|53.34|53.51|53.29|9
1733126800000|2024-12-02 08:06:40|53.52|53.3|53.46|53.24|53.52|53.3|53.46|53.24|7
1733126810000|2024-12-02 08:06:50|53.45|53.23|53.33|53.11|53.45|53.23|53.32|53.1|18
1733126820000|2024-12-02 08:07:00|53.34|53.12|53.44|53.22|53.44|53.22|53.34|53.12|7
1733126830000|2024-12-02 08:07:10|53.46|53.24|53.49|53.27|53.51|53.29|53.46|53.24|7
1733126840000|2024-12-02 08:07:20|53.5|53.28|53.47|53.25|53.51|53.29|53.46|53.24|8
1733126850000|2024-12-02 08:07:30|53.45|53.23|53.48|53.26|53.5|53.28|53.43|53.21|9
1733126860000|2024-12-02 08:07:40|53.46|53.24|53.45|53.23|53.46|53.24|53.42|53.2|12
1733126870000|2024-12-02 08:07:50|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|2
1733126880000|2024-12-02 08:08:00|53.46|53.24|53.48|53.26|53.52|53.3|53.45|53.23|7
1733126890000|2024-12-02 08:08:10|53.5|53.28|53.49|53.27|53.5|53.28|53.47|53.25|10
1733126900000|2024-12-02 08:08:20|53.55|53.33|53.61|53.39|53.61|53.39|53.55|53.33|7
1733126910000|2024-12-02 08:08:30|53.62|53.4|53.67|53.45|53.67|53.45|53.62|53.4|6
1733126920000|2024-12-02 08:08:40|53.69|53.47|53.69|53.47|53.73|53.51|53.69|53.47|7
1733126930000|2024-12-02 08:08:50|53.71|53.49|53.69|53.47|53.73|53.51|53.69|53.47|9
1733126940000|2024-12-02 08:09:00|53.68|53.46|53.67|53.45|53.68|53.46|53.65|53.43|5
1733126950000|2024-12-02 08:09:10|53.68|53.46|53.77|53.55|53.77|53.55|53.68|53.46|9
1733126960000|2024-12-02 08:09:20|53.79|53.57|53.81|53.59|53.82|53.6|53.79|53.57|6
1733126970000|2024-12-02 08:09:30|53.8|53.58|53.86|53.64|53.86|53.64|53.8|53.58|6
1733126980000|2024-12-02 08:09:40|53.87|53.65|53.86|53.64|53.87|53.65|53.85|53.63|8
1733126990000|2024-12-02 08:09:50|53.85|53.63|53.84|53.62|53.85|53.63|53.84|53.62|2
1733127000000|2024-12-02 08:10:00|53.83|53.61|53.8|53.58|53.83|53.61|53.78|53.56|11
1733127010000|2024-12-02 08:10:10|53.79|53.57|53.79|53.57|53.79|53.57|53.77|53.55|6
1733127020000|2024-12-02 08:10:20|53.8|53.58|53.79|53.57|53.8|53.58|53.78|53.56|3
1733127030000|2024-12-02 08:10:30|53.8|53.58|53.89|53.67|53.89|53.67|53.8|53.58|8
1733127040000|2024-12-02 08:10:40|53.9|53.68|53.92|53.7|53.92|53.7|53.9|53.68|3
1733127050000|2024-12-02 08:10:50|53.94|53.72|53.95|53.73|53.95|53.73|53.93|53.71|4
1733127060000|2024-12-02 08:11:00|53.94|53.72|54.03|53.81|54.03|53.81|53.94|53.72|9
1733127070000|2024-12-02 08:11:10|54.04|53.82|54.05|53.83|54.05|53.83|54.03|53.81|6
1733127080000|2024-12-02 08:11:20|54.06|53.84|54.06|53.84|54.06|53.84|54.06|53.84|1
1733127090000|2024-12-02 08:11:30|54.05|53.83|54.04|53.82|54.05|53.83|54.04|53.82|4
1733127100000|2024-12-02 08:11:40|54.02|53.8|54.02|53.8|54.02|53.8|54|53.78|6
1733127110000|2024-12-02 08:11:50|54.03|53.81|54.01|53.79|54.06|53.84|54.01|53.79|8
1733127120000|2024-12-02 08:12:00|54.02|53.8|54.02|53.8|54.03|53.81|54.01|53.79|7
1733127130000|2024-12-02 08:12:10|54|53.78|54.03|53.81|54.03|53.81|53.95|53.73|12
1733127140000|2024-12-02 08:12:20|54.02|53.8|53.98|53.76|54.02|53.8|53.97|53.75|7
1733127150000|2024-12-02 08:12:30|54.01|53.79|54.02|53.8|54.04|53.82|54.01|53.79|8
1733127160000|2024-12-02 08:12:40|54.01|53.79|54.01|53.79|54.01|53.79|53.98|53.76|8
1733127170000|2024-12-02 08:12:50|54.03|53.81|54.03|53.81|54.03|53.81|54.01|53.79|4
1733127180000|2024-12-02 08:13:00|54.02|53.8|54|53.78|54.02|53.8|54|53.78|2
1733127190000|2024-12-02 08:13:10|53.99|53.77|53.92|53.7|53.99|53.77|53.91|53.69|10
1733127200000|2024-12-02 08:13:20|53.91|53.69|53.9|53.68|53.92|53.7|53.9|53.68|6
1733127210000|2024-12-02 08:13:30|53.89|53.67|53.83|53.61|53.89|53.67|53.81|53.59|12
1733127220000|2024-12-02 08:13:40|53.82|53.6|53.81|53.59|53.82|53.6|53.81|53.59|6
1733127230000|2024-12-02 08:13:50|53.79|53.57|53.79|53.57|53.79|53.57|53.78|53.56|3
1733127240000|2024-12-02 08:14:00|53.8|53.58|53.75|53.53|53.8|53.58|53.73|53.51|8
1733127250000|2024-12-02 08:14:10|53.74|53.52|53.74|53.52|53.75|53.53|53.74|53.52|3
1733127260000|2024-12-02 08:14:20|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1733127270000|2024-12-02 08:14:30|53.74|53.52|53.68|53.46|53.75|53.53|53.68|53.46|8
1733127280000|2024-12-02 08:14:40|53.66|53.44|53.66|53.44|53.66|53.44|53.64|53.42|5
1733127290000|2024-12-02 08:14:50|53.67|53.45|53.65|53.43|53.67|53.45|53.65|53.43|3
1733127300000|2024-12-02 08:15:00|53.66|53.44|53.72|53.5|53.72|53.5|53.65|53.43|9
1733127310000|2024-12-02 08:15:10|53.73|53.51|53.74|53.52|53.75|53.53|53.71|53.49|9
1733127320000|2024-12-02 08:15:20|53.72|53.5|53.73|53.51|53.74|53.52|53.72|53.5|6
1733127330000|2024-12-02 08:15:30|53.74|53.52|53.72|53.5|53.74|53.52|53.72|53.5|6
1733127340000|2024-12-02 08:15:40|53.73|53.51|53.73|53.51|53.73|53.51|53.72|53.5|3
1733127350000|2024-12-02 08:15:50|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733127360000|2024-12-02 08:16:00|53.71|53.49|53.56|53.34|53.71|53.49|53.56|53.34|9
1733127370000|2024-12-02 08:16:10|53.54|53.32|53.52|53.3|53.56|53.34|53.52|53.3|16
1733127380000|2024-12-02 08:16:20|53.51|53.29|53.49|53.27|53.52|53.3|53.49|53.27|12
1733127390000|2024-12-02 08:16:30|53.48|53.26|53.39|53.17|53.48|53.26|53.38|53.16|10
1733127400000|2024-12-02 08:16:40|53.38|53.16|53.35|53.13|53.39|53.17|53.34|53.12|9
1733127410000|2024-12-02 08:16:50|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|8
1733127420000|2024-12-02 08:17:00|53.31|53.09|53.28|53.06|53.31|53.09|53.28|53.06|4
1733127430000|2024-12-02 08:17:10|53.27|53.05|53.28|53.06|53.3|53.08|53.27|53.05|5
1733127440000|2024-12-02 08:17:20|53.26|53.04|53.25|53.03|53.26|53.04|53.25|53.03|4
1733127450000|2024-12-02 08:17:30|53.24|53.02|53.22|53|53.24|53.02|53.22|53|3
1733127470000|2024-12-02 08:17:50|53.17|52.95|53.18|52.96|53.2|52.98|53.17|52.95|10
1733127480000|2024-12-02 08:18:00|53.19|52.97|53.16|52.94|53.19|52.97|53.16|52.94|4
1733127490000|2024-12-02 08:18:10|53.15|52.93|53.15|52.93|53.16|52.94|53.15|52.93|3
1733127500000|2024-12-02 08:18:20|53.14|52.92|53.07|52.85|53.14|52.92|53.07|52.85|5
1733127510000|2024-12-02 08:18:30|53.09|52.87|53.09|52.87|53.09|52.87|53.09|52.87|1
1733127520000|2024-12-02 08:18:40|53.08|52.86|53.04|52.82|53.09|52.87|53.03|52.81|8
1733127530000|2024-12-02 08:18:50|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|3
1733127540000|2024-12-02 08:19:00|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1733127550000|2024-12-02 08:19:10|53.01|52.79|52.97|52.75|53.02|52.8|52.97|52.75|6
1733127560000|2024-12-02 08:19:20|52.96|52.74|52.96|52.74|52.96|52.74|52.96|52.74|1
1733127570000|2024-12-02 08:19:30|52.95|52.73|52.93|52.71|52.95|52.73|52.92|52.7|4
1733127580000|2024-12-02 08:19:40|52.92|52.7|52.92|52.7|52.93|52.71|52.92|52.7|3
1733127590000|2024-12-02 08:19:50|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1733127600000|2024-12-02 08:20:00|52.89|52.67|52.76|52.54|52.89|52.67|52.76|52.54|7
1733127610000|2024-12-02 08:20:10|52.75|52.53|52.76|52.54|52.79|52.57|52.72|52.5|15
1733127620000|2024-12-02 08:20:20|52.75|52.53|52.88|52.66|52.88|52.66|52.75|52.53|12
1733127630000|2024-12-02 08:20:30|52.86|52.64|52.8|52.58|52.86|52.64|52.75|52.53|14
1733127640000|2024-12-02 08:20:40|52.82|52.6|52.76|52.54|52.82|52.6|52.76|52.54|10
1733127650000|2024-12-02 08:20:50|52.78|52.56|52.73|52.51|52.79|52.57|52.73|52.51|9
1733127660000|2024-12-02 08:21:00|52.75|52.53|52.92|52.7|52.92|52.7|52.74|52.52|11
1733127670000|2024-12-02 08:21:10|52.9|52.68|52.87|52.65|52.9|52.68|52.86|52.64|6
1733127680000|2024-12-02 08:21:20|52.88|52.66|52.95|52.73|52.95|52.73|52.87|52.65|11
1733127690000|2024-12-02 08:21:30|52.94|52.72|52.89|52.67|52.96|52.74|52.87|52.65|7
1733127700000|2024-12-02 08:21:40|52.87|52.65|52.87|52.65|52.88|52.66|52.87|52.65|5
1733127710000|2024-12-02 08:21:50|52.88|52.66|52.93|52.71|52.93|52.71|52.87|52.65|9
1733127720000|2024-12-02 08:22:00|52.94|52.72|52.91|52.69|52.95|52.73|52.91|52.69|10
1733127730000|2024-12-02 08:22:10|52.89|52.67|52.83|52.61|52.91|52.69|52.83|52.61|8
1733127740000|2024-12-02 08:22:20|52.86|52.64|52.89|52.67|52.94|52.72|52.85|52.63|12
1733127750000|2024-12-02 08:22:30|52.9|52.68|52.93|52.71|52.94|52.72|52.86|52.64|12
1733127760000|2024-12-02 08:22:40|52.92|52.7|52.87|52.65|52.92|52.7|52.86|52.64|8
1733127770000|2024-12-02 08:22:50|52.88|52.66|52.85|52.63|52.89|52.67|52.85|52.63|7
1733127780000|2024-12-02 08:23:00|52.84|52.62|52.83|52.61|52.85|52.63|52.83|52.61|8
1733127790000|2024-12-02 08:23:10|52.81|52.59|52.68|52.46|52.81|52.59|52.68|52.46|7
1733127800000|2024-12-02 08:23:20|52.69|52.47|52.68|52.46|52.7|52.48|52.68|52.46|6
1733127810000|2024-12-02 08:23:30|52.67|52.45|52.69|52.47|52.69|52.47|52.66|52.44|11
1733127820000|2024-12-02 08:23:40|52.75|52.53|52.66|52.44|52.75|52.53|52.66|52.44|8
1733127830000|2024-12-02 08:23:50|52.67|52.45|52.66|52.44|52.68|52.46|52.66|52.44|5
1733127840000|2024-12-02 08:24:00|52.68|52.46|52.67|52.45|52.68|52.46|52.66|52.44|7
1733127850000|2024-12-02 08:24:10|52.68|52.46|52.77|52.55|52.78|52.56|52.67|52.45|8
1733127860000|2024-12-02 08:24:20|52.76|52.54|52.73|52.51|52.77|52.55|52.72|52.5|7
1733127870000|2024-12-02 08:24:30|52.74|52.52|52.75|52.53|52.75|52.53|52.73|52.51|4
1733127880000|2024-12-02 08:24:40|52.74|52.52|52.72|52.5|52.74|52.52|52.72|52.5|3
1733127890000|2024-12-02 08:24:50|52.71|52.49|52.69|52.47|52.72|52.5|52.69|52.47|11
1733127900000|2024-12-02 08:25:00|52.71|52.49|52.65|52.43|52.73|52.51|52.64|52.42|18
1733127910000|2024-12-02 08:25:10|52.64|52.42|52.65|52.43|52.66|52.44|52.64|52.42|7
1733127920000|2024-12-02 08:25:20|52.66|52.44|52.63|52.41|52.66|52.44|52.63|52.41|5
1733127930000|2024-12-02 08:25:30|52.64|52.42|52.65|52.43|52.67|52.45|52.64|52.42|7
1733127940000|2024-12-02 08:25:40|52.64|52.42|52.7|52.48|52.73|52.51|52.64|52.42|12
1733127950000|2024-12-02 08:25:50|52.71|52.49|52.69|52.47|52.73|52.51|52.67|52.45|15
1733127960000|2024-12-02 08:26:00|52.68|52.46|52.49|52.27|52.68|52.46|52.49|52.27|9
1733127970000|2024-12-02 08:26:10|52.48|52.26|52.43|52.21|52.48|52.26|52.39|52.17|14
1733127980000|2024-12-02 08:26:20|52.42|52.2|52.38|52.16|52.43|52.21|52.38|52.16|14
1733127990000|2024-12-02 08:26:30|52.39|52.17|52.4|52.18|52.42|52.2|52.39|52.17|5
1733128000000|2024-12-02 08:26:40|52.41|52.19|52.42|52.2|52.42|52.2|52.4|52.18|6
1733128010000|2024-12-02 08:26:50|52.4|52.18|52.44|52.22|52.45|52.23|52.37|52.15|13
1733128020000|2024-12-02 08:27:00|52.45|52.23|52.61|52.39|52.64|52.42|52.45|52.23|16
1733128030000|2024-12-02 08:27:10|52.62|52.4|52.55|52.33|52.62|52.4|52.52|52.3|9
1733128040000|2024-12-02 08:27:20|52.44|52.22|52.32|52.1|52.44|52.22|52.3|52.08|14
1733128050000|2024-12-02 08:27:30|52.28|52.06|52.53|52.31|52.55|52.33|52.25|52.03|16
1733128060000|2024-12-02 08:27:40|52.54|52.32|52.48|52.26|52.54|52.32|52.46|52.24|10
1733128070000|2024-12-02 08:27:50|52.47|52.25|52.44|52.22|52.48|52.26|52.43|52.21|13
1733128080000|2024-12-02 08:28:00|52.43|52.21|52.53|52.31|52.53|52.31|52.43|52.21|11
1733128090000|2024-12-02 08:28:10|52.54|52.32|52.56|52.34|52.56|52.34|52.54|52.32|5
1733128100000|2024-12-02 08:28:20|52.57|52.35|52.37|52.15|52.57|52.35|52.36|52.14|15
1733128110000|2024-12-02 08:28:30|52.38|52.16|52.55|52.33|52.55|52.33|52.38|52.16|12
1733128120000|2024-12-02 08:28:40|52.54|52.32|52.51|52.29|52.55|52.33|52.51|52.29|5
1733128130000|2024-12-02 08:28:50|52.49|52.27|52.5|52.28|52.52|52.3|52.48|52.26|12
1733128140000|2024-12-02 08:29:00|52.49|52.27|52.54|52.32|52.56|52.34|52.49|52.27|7
1733128150000|2024-12-02 08:29:10|52.52|52.3|52.47|52.25|52.54|52.32|52.47|52.25|9
1733128160000|2024-12-02 08:29:20|52.48|52.26|52.41|52.19|52.49|52.27|52.4|52.18|12
1733128170000|2024-12-02 08:29:30|52.4|52.18|52.34|52.12|52.41|52.19|52.34|52.12|5
1733128180000|2024-12-02 08:29:40|52.36|52.14|52.34|52.12|52.36|52.14|52.33|52.11|7
1733128190000|2024-12-02 08:29:50|52.33|52.11|52.34|52.12|52.35|52.13|52.32|52.1|7
1733128200000|2024-12-02 08:30:00|52.35|52.13|52.36|52.14|52.39|52.17|52.35|52.13|12
1733128210000|2024-12-02 08:30:10|52.37|52.15|52.47|52.25|52.47|52.25|52.37|52.15|10
1733128220000|2024-12-02 08:30:20|52.48|52.26|52.4|52.18|52.54|52.32|52.39|52.17|14
1733128230000|2024-12-02 08:30:30|52.41|52.19|52.43|52.21|52.44|52.22|52.4|52.18|7
1733128240000|2024-12-02 08:30:40|52.42|52.2|52.45|52.23|52.47|52.25|52.42|52.2|9
1733128250000|2024-12-02 08:30:50|52.46|52.24|52.47|52.25|52.47|52.25|52.45|52.23|6
1733128260000|2024-12-02 08:31:00|52.48|52.26|52.56|52.34|52.56|52.34|52.48|52.26|5
1733128270000|2024-12-02 08:31:10|52.57|52.35|52.58|52.36|52.61|52.39|52.56|52.34|15
1733128280000|2024-12-02 08:31:20|52.6|52.38|52.53|52.31|52.6|52.38|52.53|52.31|12
1733128290000|2024-12-02 08:31:30|52.54|52.32|52.52|52.3|52.54|52.32|52.48|52.26|10
1733128300000|2024-12-02 08:31:40|52.53|52.31|52.54|52.32|52.54|52.32|52.51|52.29|6
1733128310000|2024-12-02 08:31:50|52.53|52.31|52.55|52.33|52.55|52.33|52.52|52.3|5
1733128320000|2024-12-02 08:32:00|52.58|52.36|52.69|52.47|52.69|52.47|52.58|52.36|10
1733128330000|2024-12-02 08:32:10|52.7|52.48|52.76|52.54|52.76|52.54|52.7|52.48|4
1733128340000|2024-12-02 08:32:20|52.77|52.55|52.78|52.56|52.81|52.59|52.77|52.55|9
1733128350000|2024-12-02 08:32:30|52.77|52.55|52.81|52.59|52.81|52.59|52.77|52.55|4
1733128360000|2024-12-02 08:32:40|52.79|52.57|52.73|52.51|52.79|52.57|52.71|52.49|12
1733128370000|2024-12-02 08:32:50|52.75|52.53|52.75|52.53|52.75|52.53|52.74|52.52|5
1733128380000|2024-12-02 08:33:00|52.74|52.52|52.63|52.41|52.74|52.52|52.62|52.4|11
1733128390000|2024-12-02 08:33:10|52.62|52.4|52.58|52.36|52.62|52.4|52.56|52.34|10
1733128400000|2024-12-02 08:33:20|52.57|52.35|52.56|52.34|52.57|52.35|52.54|52.32|8
1733128410000|2024-12-02 08:33:30|52.55|52.33|52.6|52.38|52.6|52.38|52.55|52.33|7
1733128420000|2024-12-02 08:33:40|52.61|52.39|52.55|52.33|52.61|52.39|52.55|52.33|6
1733128430000|2024-12-02 08:33:50|52.54|52.32|52.52|52.3|52.54|52.32|52.51|52.29|16
1733128440000|2024-12-02 08:34:00|52.53|52.31|52.5|52.28|52.54|52.32|52.49|52.27|8
1733128450000|2024-12-02 08:34:10|52.49|52.27|52.49|52.27|52.52|52.3|52.48|52.26|8
1733128460000|2024-12-02 08:34:20|52.48|52.26|52.42|52.2|52.5|52.28|52.42|52.2|7
1733128470000|2024-12-02 08:34:30|52.4|52.18|52.34|52.12|52.4|52.18|52.34|52.12|11
1733128480000|2024-12-02 08:34:40|52.35|52.13|52.35|52.13|52.35|52.13|52.32|52.1|8
1733128490000|2024-12-02 08:34:50|52.38|52.16|52.46|52.24|52.47|52.25|52.38|52.16|13
1733128500000|2024-12-02 08:35:00|52.45|52.23|52.48|52.26|52.48|52.26|52.44|52.22|5
1733128510000|2024-12-02 08:35:10|52.5|52.28|52.49|52.27|52.53|52.31|52.49|52.27|7
1733128520000|2024-12-02 08:35:20|52.46|52.24|52.41|52.19|52.46|52.24|52.37|52.15|16
1733128530000|2024-12-02 08:35:30|52.43|52.21|52.45|52.23|52.45|52.23|52.43|52.21|3
1733128540000|2024-12-02 08:35:40|52.46|52.24|52.45|52.23|52.46|52.24|52.45|52.23|4
1733128550000|2024-12-02 08:35:50|52.46|52.24|52.38|52.16|52.46|52.24|52.38|52.16|5
1733128560000|2024-12-02 08:36:00|52.37|52.15|52.36|52.14|52.39|52.17|52.36|52.14|8
1733128570000|2024-12-02 08:36:10|52.34|52.12|52.24|52.02|52.34|52.12|52.24|52.02|13
1733128580000|2024-12-02 08:36:20|52.23|52.01|52.24|52.02|52.24|52.02|52.23|52.01|8
1733128590000|2024-12-02 08:36:30|52.23|52.01|52.17|51.95|52.24|52.02|52.15|51.93|11
1733128600000|2024-12-02 08:36:40|52.18|51.96|52.15|51.93|52.19|51.97|52.14|51.92|15
1733128610000|2024-12-02 08:36:50|52.14|51.92|52.13|51.91|52.15|51.93|52.13|51.91|10
1733128620000|2024-12-02 08:37:00|52.12|51.9|52.13|51.91|52.14|51.92|52.12|51.9|4
1733128630000|2024-12-02 08:37:10|52.12|51.9|52.12|51.9|52.12|51.9|52.12|51.9|1
1733128640000|2024-12-02 08:37:20|52.13|51.91|52.11|51.89|52.13|51.91|52.11|51.89|7
1733128650000|2024-12-02 08:37:30|52.1|51.88|52.03|51.81|52.1|51.88|52.01|51.79|9
1733128660000|2024-12-02 08:37:40|52.04|51.82|52.05|51.83|52.07|51.85|52.03|51.81|6
1733128670000|2024-12-02 08:37:50|52.04|51.82|52.09|51.87|52.09|51.87|52.04|51.82|5
1733128680000|2024-12-02 08:38:00|52.1|51.88|52.09|51.87|52.14|51.92|52.04|51.82|17
1733128690000|2024-12-02 08:38:10|52.1|51.88|52.03|51.81|52.1|51.88|52.03|51.81|12
1733128700000|2024-12-02 08:38:20|52.01|51.79|52.02|51.8|52.04|51.82|52.01|51.79|5
1733128710000|2024-12-02 08:38:30|51.99|51.77|51.87|51.65|51.99|51.77|51.87|51.65|17
1733128720000|2024-12-02 08:38:40|51.88|51.66|51.92|51.7|51.95|51.73|51.88|51.66|11
1733128730000|2024-12-02 08:38:50|51.93|51.71|51.96|51.74|51.98|51.76|51.92|51.7|16
1733128740000|2024-12-02 08:39:00|51.94|51.72|51.89|51.67|51.94|51.72|51.88|51.66|7
1733128750000|2024-12-02 08:39:10|51.88|51.66|51.88|51.66|51.9|51.68|51.88|51.66|7
1733128770000|2024-12-02 08:39:30|51.87|51.65|51.72|51.5|51.87|51.65|51.72|51.5|14
1733128780000|2024-12-02 08:39:40|51.65|51.43|51.6|51.38|51.66|51.44|51.59|51.37|11
1733128790000|2024-12-02 08:39:50|51.58|51.36|51.39|51.17|51.59|51.37|51.34|51.12|20
1733128800000|2024-12-02 08:40:00|51.41|51.19|51.52|51.3|51.54|51.32|51.41|51.19|17
1733128810000|2024-12-02 08:40:10|51.54|51.32|51.42|51.2|51.54|51.32|51.42|51.2|13
1733128820000|2024-12-02 08:40:20|51.41|51.19|51.03|50.81|51.41|51.19|51.01|50.79|30
1733128830000|2024-12-02 08:40:30|51.01|50.79|50.75|50.53|51.06|50.84|50.7|50.48|24
1733128840000|2024-12-02 08:40:40|50.73|50.51|50.11|49.89|50.73|50.51|50.11|49.89|22
1733128850000|2024-12-02 08:40:50|50.09|49.87|50.03|49.81|50.3|50.08|50.03|49.81|22
1733128860000|2024-12-02 08:41:00|49.99|49.77|50.16|49.94|50.21|49.99|49.81|49.59|29
1733128870000|2024-12-02 08:41:10|50.12|49.9|50.55|50.33|50.67|50.45|50.06|49.84|31
1733128880000|2024-12-02 08:41:20|50.6|50.38|50.75|50.53|50.83|50.61|50.6|50.38|24
1733128890000|2024-12-02 08:41:30|50.77|50.55|50.78|50.56|50.83|50.61|50.74|50.52|18
1733128900000|2024-12-02 08:41:40|50.83|50.61|50.93|50.71|50.93|50.71|50.83|50.61|18
1733128910000|2024-12-02 08:41:50|50.94|50.72|50.95|50.73|51.06|50.84|50.94|50.72|13
1733128920000|2024-12-02 08:42:00|50.94|50.72|51.14|50.92|51.16|50.94|50.9|50.68|20
1733128930000|2024-12-02 08:42:10|51.16|50.94|51.23|51.01|51.26|51.04|51.11|50.89|16
1733128940000|2024-12-02 08:42:20|51.24|51.02|51.28|51.06|51.28|51.06|51.24|51.02|7
1733128950000|2024-12-02 08:42:30|51.27|51.05|51.27|51.05|51.29|51.07|51.23|51.01|13
1733128960000|2024-12-02 08:42:40|51.28|51.06|51.12|50.9|51.32|51.1|51.07|50.85|15
1733128970000|2024-12-02 08:42:50|51.15|50.93|51.17|50.95|51.17|50.95|51.15|50.93|8
1733128980000|2024-12-02 08:43:00|51.18|50.96|51.29|51.07|51.35|51.13|51.18|50.96|15
1733128990000|2024-12-02 08:43:10|51.26|51.04|51.22|51|51.26|51.04|51.21|50.99|18
1733129000000|2024-12-02 08:43:20|51.25|51.03|51.12|50.9|51.25|51.03|51.12|50.9|15
1733129010000|2024-12-02 08:43:30|51.1|50.88|51.01|50.79|51.1|50.88|51.01|50.79|8
1733129020000|2024-12-02 08:43:40|51.04|50.82|51.02|50.8|51.07|50.85|51|50.78|13
1733129030000|2024-12-02 08:43:50|51.05|50.83|51.14|50.92|51.15|50.93|51.05|50.83|13
1733129040000|2024-12-02 08:44:00|51.15|50.93|50.98|50.76|51.15|50.93|50.94|50.72|22
1733129050000|2024-12-02 08:44:10|51.02|50.8|51.12|50.9|51.12|50.9|50.98|50.76|10
1733129060000|2024-12-02 08:44:20|51.13|50.91|51.19|50.97|51.22|51|51.13|50.91|9
1733129070000|2024-12-02 08:44:30|51.18|50.96|51.09|50.87|51.18|50.96|51.09|50.87|8
1733129080000|2024-12-02 08:44:40|51.08|50.86|51|50.78|51.09|50.87|51|50.78|8
1733129090000|2024-12-02 08:44:50|51.01|50.79|50.95|50.73|51.01|50.79|50.95|50.73|7
1733129100000|2024-12-02 08:45:00|50.94|50.72|51.07|50.85|51.07|50.85|50.92|50.7|19
1733129110000|2024-12-02 08:45:10|51.06|50.84|51.02|50.8|51.12|50.9|51.02|50.8|12
1733129120000|2024-12-02 08:45:20|51|50.78|50.88|50.66|51|50.78|50.85|50.63|13
1733129130000|2024-12-02 08:45:30|50.87|50.65|50.81|50.59|50.87|50.65|50.78|50.56|15
1733129140000|2024-12-02 08:45:40|50.83|50.61|50.7|50.48|50.87|50.65|50.69|50.47|25
1733129150000|2024-12-02 08:45:50|50.73|50.51|50.63|50.41|50.74|50.52|50.63|50.41|18
1733129160000|2024-12-02 08:46:00|50.61|50.39|50.52|50.3|50.63|50.41|50.52|50.3|17
1733129170000|2024-12-02 08:46:10|50.51|50.29|50.51|50.29|50.55|50.33|50.46|50.24|16
1733129180000|2024-12-02 08:46:20|50.5|50.28|50.46|50.24|50.54|50.32|50.37|50.15|22
1733129190000|2024-12-02 08:46:30|50.49|50.27|50.34|50.12|50.56|50.34|50.31|50.09|18
1733129200000|2024-12-02 08:46:40|50.37|50.15|50.39|50.17|50.42|50.2|50.31|50.09|15
1733129210000|2024-12-02 08:46:50|50.37|50.15|50.3|50.08|50.38|50.16|50.23|50.01|24
1733129220000|2024-12-02 08:47:00|50.31|50.09|50.67|50.45|50.67|50.45|50.31|50.09|23
1733129230000|2024-12-02 08:47:10|50.66|50.44|50.34|50.12|50.71|50.49|50.31|50.09|20
1733129240000|2024-12-02 08:47:20|50.33|50.11|50.38|50.16|50.41|50.19|50.24|50.02|24
1733129250000|2024-12-02 08:47:30|50.34|50.12|50.49|50.27|50.49|50.27|50.31|50.09|22
1733129260000|2024-12-02 08:47:40|50.55|50.33|50.58|50.36|50.59|50.37|50.55|50.33|16
1733129270000|2024-12-02 08:47:50|50.59|50.37|50.75|50.53|50.75|50.53|50.59|50.37|20
1733129280000|2024-12-02 08:48:00|50.76|50.54|50.73|50.51|50.79|50.57|50.63|50.41|22
1733129290000|2024-12-02 08:48:10|50.72|50.5|50.68|50.46|50.75|50.53|50.64|50.42|10
1733129300000|2024-12-02 08:48:20|50.67|50.45|50.62|50.4|50.67|50.45|50.56|50.34|14
1733129310000|2024-12-02 08:48:30|50.63|50.41|50.6|50.38|50.75|50.53|50.6|50.38|19
1733129320000|2024-12-02 08:48:40|50.62|50.4|50.61|50.39|50.62|50.4|50.58|50.36|13
1733129330000|2024-12-02 08:48:50|50.62|50.4|50.74|50.52|50.74|50.52|50.62|50.4|9
1733129340000|2024-12-02 08:49:00|50.75|50.53|50.75|50.53|50.83|50.61|50.69|50.47|22
1733129350000|2024-12-02 08:49:10|50.73|50.51|50.93|50.71|50.93|50.71|50.73|50.51|16
1733129360000|2024-12-02 08:49:20|50.94|50.72|50.9|50.68|50.96|50.74|50.9|50.68|12
1733129370000|2024-12-02 08:49:30|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|3
1733129380000|2024-12-02 08:49:40|50.9|50.68|50.95|50.73|50.95|50.73|50.86|50.64|7
1733129390000|2024-12-02 08:49:50|50.93|50.71|50.97|50.75|50.97|50.75|50.92|50.7|7
1733129400000|2024-12-02 08:50:00|51|50.78|51.03|50.81|51.03|50.81|50.99|50.77|6
1733129410000|2024-12-02 08:50:10|51.04|50.82|51.1|50.88|51.1|50.88|51.04|50.82|6
1733129420000|2024-12-02 08:50:20|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733129430000|2024-12-02 08:50:30|51.12|50.9|51.28|51.06|51.28|51.06|51.09|50.87|16
1733129440000|2024-12-02 08:50:40|51.29|51.07|51.28|51.06|51.29|51.07|51.27|51.05|3
1733129450000|2024-12-02 08:50:50|51.27|51.05|51.32|51.1|51.32|51.1|51.25|51.03|7
1733129460000|2024-12-02 08:51:00|51.3|51.08|51.26|51.04|51.3|51.08|51.25|51.03|15
1733129470000|2024-12-02 08:51:10|51.28|51.06|51.26|51.04|51.29|51.07|51.26|51.04|7
1733129480000|2024-12-02 08:51:20|51.24|51.02|51.24|51.02|51.25|51.03|51.23|51.01|7
1733129490000|2024-12-02 08:51:30|51.25|51.03|51.21|50.99|51.25|51.03|51.19|50.97|10
1733129500000|2024-12-02 08:51:40|51.19|50.97|51.11|50.89|51.2|50.98|51.11|50.89|6
1733129510000|2024-12-02 08:51:50|51.1|50.88|51.15|50.93|51.15|50.93|51.1|50.88|4
1733129520000|2024-12-02 08:52:00|51.2|50.98|51.18|50.96|51.21|50.99|51.17|50.95|10
1733129530000|2024-12-02 08:52:10|51.15|50.93|51.09|50.87|51.15|50.93|51.07|50.85|13
1733129540000|2024-12-02 08:52:20|51.1|50.88|51.15|50.93|51.15|50.93|51.08|50.86|9
1733129550000|2024-12-02 08:52:30|51.16|50.94|51.24|51.02|51.24|51.02|51.16|50.94|7
1733129560000|2024-12-02 08:52:40|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733129580000|2024-12-02 08:53:00|51.28|51.06|51.35|51.13|51.35|51.13|51.28|51.06|12
1733129590000|2024-12-02 08:53:10|51.34|51.12|51.29|51.07|51.34|51.12|51.29|51.07|9
1733129600000|2024-12-02 08:53:20|51.31|51.09|51.39|51.17|51.39|51.17|51.31|51.09|7
1733129610000|2024-12-02 08:53:30|51.38|51.16|51.38|51.16|51.39|51.17|51.38|51.16|3
1733129620000|2024-12-02 08:53:40|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733129630000|2024-12-02 08:53:50|51.41|51.19|51.44|51.22|51.44|51.22|51.4|51.18|7
1733129640000|2024-12-02 08:54:00|51.45|51.23|51.37|51.15|51.45|51.23|51.37|51.15|7
1733129650000|2024-12-02 08:54:10|51.36|51.14|51.36|51.14|51.39|51.17|51.36|51.14|5
1733129660000|2024-12-02 08:54:20|51.37|51.15|51.36|51.14|51.38|51.16|51.35|51.13|4
1733129670000|2024-12-02 08:54:30|51.35|51.13|51.32|51.1|51.35|51.13|51.3|51.08|7
1733129680000|2024-12-02 08:54:40|51.34|51.12|51.36|51.14|51.38|51.16|51.34|51.12|6
1733129690000|2024-12-02 08:54:50|51.35|51.13|51.31|51.09|51.35|51.13|51.31|51.09|7
1733129700000|2024-12-02 08:55:00|51.3|51.08|51.28|51.06|51.3|51.08|51.25|51.03|12
1733129710000|2024-12-02 08:55:10|51.27|51.05|51.16|50.94|51.27|51.05|51.16|50.94|7
1733129720000|2024-12-02 08:55:20|51.12|50.9|51.1|50.88|51.12|50.9|51.08|50.86|8
1733129730000|2024-12-02 08:55:30|51.07|50.85|51.02|50.8|51.09|50.87|51.02|50.8|7
1733129740000|2024-12-02 08:55:40|51.01|50.79|51.03|50.81|51.06|50.84|51.01|50.79|6
1733129750000|2024-12-02 08:55:50|51.02|50.8|51.01|50.79|51.03|50.81|51|50.78|9
1733129760000|2024-12-02 08:56:00|51|50.78|50.96|50.74|51.01|50.79|50.94|50.72|15
1733129770000|2024-12-02 08:56:10|50.94|50.72|50.95|50.73|50.96|50.74|50.93|50.71|10
1733129780000|2024-12-02 08:56:20|50.93|50.71|50.98|50.76|50.98|50.76|50.93|50.71|10
1733129790000|2024-12-02 08:56:30|51.01|50.79|51.06|50.84|51.06|50.84|51.01|50.79|6
1733129800000|2024-12-02 08:56:40|51.07|50.85|51.12|50.9|51.13|50.91|51.07|50.85|8
1733129810000|2024-12-02 08:56:50|51.13|50.91|51|50.78|51.14|50.92|51|50.78|10
1733129820000|2024-12-02 08:57:00|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733129830000|2024-12-02 08:57:10|51.01|50.79|51.07|50.85|51.07|50.85|51.01|50.79|9
1733129840000|2024-12-02 08:57:20|51.08|50.86|51.11|50.89|51.11|50.89|51.08|50.86|2
1733129850000|2024-12-02 08:57:30|51.09|50.87|51.12|50.9|51.12|50.9|51.08|50.86|5
1733129860000|2024-12-02 08:57:40|51.14|50.92|51.24|51.02|51.24|51.02|51.14|50.92|9
1733129870000|2024-12-02 08:57:50|51.23|51.01|51.12|50.9|51.23|51.01|51.1|50.88|10
1733129880000|2024-12-02 08:58:00|51.13|50.91|51.16|50.94|51.16|50.94|51.12|50.9|10
1733129890000|2024-12-02 08:58:10|51.17|50.95|51.2|50.98|51.21|50.99|51.17|50.95|4
1733129900000|2024-12-02 08:58:20|51.17|50.95|51.18|50.96|51.18|50.96|51.16|50.94|4
1733129910000|2024-12-02 08:58:30|51.2|50.98|51.24|51.02|51.24|51.02|51.2|50.98|5
1733129920000|2024-12-02 08:58:40|51.27|51.05|51.36|51.14|51.36|51.14|51.27|51.05|6
1733129930000|2024-12-02 08:58:50|51.37|51.15|51.4|51.18|51.4|51.18|51.37|51.15|4
1733129940000|2024-12-02 08:59:00|51.38|51.16|51.23|51.01|51.38|51.16|51.23|51.01|10
1733129950000|2024-12-02 08:59:10|51.21|50.99|51.18|50.96|51.21|50.99|51.18|50.96|5
1733129960000|2024-12-02 08:59:20|51.17|50.95|51.16|50.94|51.17|50.95|51.11|50.89|6
1733129970000|2024-12-02 08:59:30|51.13|50.91|51.09|50.87|51.14|50.92|51.06|50.84|8
1733129980000|2024-12-02 08:59:40|51.11|50.89|51.11|50.89|51.13|50.91|51.11|50.89|8
1733129990000|2024-12-02 08:59:50|51.1|50.88|51.06|50.84|51.1|50.88|51.06|50.84|7
1733130000000|2024-12-02 09:00:00|51.07|50.85|51.12|50.9|51.13|50.91|51.06|50.84|12
1733130010000|2024-12-02 09:00:10|51.16|50.94|51.16|50.94|51.16|50.94|51.15|50.93|3
1733130020000|2024-12-02 09:00:20|51.17|50.95|51.25|51.03|51.25|51.03|51.17|50.95|5
1733130030000|2024-12-02 09:00:30|51.26|51.04|51.2|50.98|51.32|51.1|51.2|50.98|15
1733130040000|2024-12-02 09:00:40|51.15|50.93|51.17|50.95|51.17|50.95|51.11|50.89|12
1733130050000|2024-12-02 09:00:50|51.15|50.93|51.24|51.02|51.24|51.02|51.14|50.92|10
1733130060000|2024-12-02 09:01:00|51.25|51.03|51.23|51.01|51.25|51.03|51.22|51|4
1733130070000|2024-12-02 09:01:10|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1733130080000|2024-12-02 09:01:20|51.26|51.04|51.11|50.89|51.26|51.04|51.11|50.89|14
1733130090000|2024-12-02 09:01:30|51.07|50.85|51.01|50.79|51.07|50.85|50.99|50.77|9
1733130100000|2024-12-02 09:01:40|50.99|50.77|51.04|50.82|51.04|50.82|50.99|50.77|4
1733130110000|2024-12-02 09:01:50|51.07|50.85|51.17|50.95|51.17|50.95|51.06|50.84|12
1733130120000|2024-12-02 09:02:00|51.2|50.98|51.27|51.05|51.27|51.05|51.2|50.98|15
1733130130000|2024-12-02 09:02:10|51.3|51.08|51.32|51.1|51.32|51.1|51.3|51.08|5
1733130140000|2024-12-02 09:02:20|51.33|51.11|51.34|51.12|51.34|51.12|51.3|51.08|8
1733130150000|2024-12-02 09:02:30|51.33|51.11|51.28|51.06|51.33|51.11|51.27|51.05|4
1733130160000|2024-12-02 09:02:40|51.29|51.07|51.2|50.98|51.29|51.07|51.2|50.98|8
1733130170000|2024-12-02 09:02:50|51.19|50.97|51.15|50.93|51.2|50.98|51.15|50.93|6
1733130180000|2024-12-02 09:03:00|51.14|50.92|51.14|50.92|51.17|50.95|51.12|50.9|13
1733130190000|2024-12-02 09:03:10|51.15|50.93|51.16|50.94|51.17|50.95|51.15|50.93|3
1733130200000|2024-12-02 09:03:20|51.13|50.91|50.99|50.77|51.13|50.91|50.95|50.73|14
1733130210000|2024-12-02 09:03:30|51|50.78|50.95|50.73|51.02|50.8|50.94|50.72|11
1733130220000|2024-12-02 09:03:40|50.94|50.72|50.89|50.67|50.94|50.72|50.87|50.65|13
1733130230000|2024-12-02 09:03:50|50.92|50.7|50.84|50.62|50.92|50.7|50.83|50.61|4
1733130240000|2024-12-02 09:04:00|50.85|50.63|50.89|50.67|50.89|50.67|50.82|50.6|13
1733130250000|2024-12-02 09:04:10|50.9|50.68|50.87|50.65|50.94|50.72|50.86|50.64|12
1733130260000|2024-12-02 09:04:20|50.9|50.68|51.02|50.8|51.03|50.81|50.9|50.68|11
1733130270000|2024-12-02 09:04:30|51.03|50.81|50.98|50.76|51.04|50.82|50.97|50.75|9
1733130280000|2024-12-02 09:04:40|51|50.78|51.13|50.91|51.13|50.91|51|50.78|11
1733130290000|2024-12-02 09:04:50|51.14|50.92|51.17|50.95|51.17|50.95|51.14|50.92|8
1733130300000|2024-12-02 09:05:00|51.18|50.96|51.09|50.87|51.21|50.99|51.09|50.87|16
1733130310000|2024-12-02 09:05:10|51.1|50.88|51.08|50.86|51.13|50.91|51.08|50.86|8
1733130320000|2024-12-02 09:05:20|51.07|50.85|51.03|50.81|51.07|50.85|51.02|50.8|9
1733130330000|2024-12-02 09:05:30|51.02|50.8|50.99|50.77|51.02|50.8|50.98|50.76|7
1733130340000|2024-12-02 09:05:40|51.02|50.8|51.09|50.87|51.09|50.87|51|50.78|9
1733130350000|2024-12-02 09:05:50|51.07|50.85|51.12|50.9|51.12|50.9|51.06|50.84|11
1733130360000|2024-12-02 09:06:00|51.14|50.92|51.2|50.98|51.24|51.02|51.14|50.92|16
1733130370000|2024-12-02 09:06:10|51.21|50.99|51.21|50.99|51.26|51.04|51.21|50.99|7
1733130380000|2024-12-02 09:06:20|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1733130390000|2024-12-02 09:06:30|51.25|51.03|51.4|51.18|51.4|51.18|51.25|51.03|14
1733130410000|2024-12-02 09:06:50|51.41|51.19|51.42|51.2|51.44|51.22|51.41|51.19|4
1733130420000|2024-12-02 09:07:00|51.41|51.19|51.39|51.17|51.41|51.19|51.39|51.17|8
1733130430000|2024-12-02 09:07:10|51.37|51.15|51.32|51.1|51.4|51.18|51.31|51.09|6
1733130440000|2024-12-02 09:07:20|51.31|51.09|51.36|51.14|51.36|51.14|51.31|51.09|5
1733130450000|2024-12-02 09:07:30|51.38|51.16|51.43|51.21|51.44|51.22|51.38|51.16|4
1733130460000|2024-12-02 09:07:40|51.44|51.22|51.48|51.26|51.48|51.26|51.43|51.21|5
1733130470000|2024-12-02 09:07:50|51.49|51.27|51.5|51.28|51.5|51.28|51.49|51.27|2
1733130480000|2024-12-02 09:08:00|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733130490000|2024-12-02 09:08:10|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|3
1733130500000|2024-12-02 09:08:20|51.49|51.27|51.46|51.24|51.5|51.28|51.46|51.24|4
1733130510000|2024-12-02 09:08:30|51.47|51.25|51.49|51.27|51.49|51.27|51.47|51.25|5
1733130520000|2024-12-02 09:08:40|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733130530000|2024-12-02 09:08:50|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1733130540000|2024-12-02 09:09:00|51.49|51.27|51.46|51.24|51.5|51.28|51.45|51.23|7
1733130550000|2024-12-02 09:09:10|51.45|51.23|51.47|51.25|51.47|51.25|51.45|51.23|3
1733130560000|2024-12-02 09:09:20|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733130570000|2024-12-02 09:09:30|51.49|51.27|51.6|51.38|51.6|51.38|51.48|51.26|11
1733130580000|2024-12-02 09:09:40|51.61|51.39|51.75|51.53|51.75|51.53|51.61|51.39|9
1733130590000|2024-12-02 09:09:50|51.73|51.51|51.69|51.47|51.73|51.51|51.66|51.44|16
1733130600000|2024-12-02 09:10:00|51.67|51.45|51.71|51.49|51.71|51.49|51.66|51.44|7
1733130610000|2024-12-02 09:10:10|51.72|51.5|51.72|51.5|51.73|51.51|51.72|51.5|3
1733130620000|2024-12-02 09:10:20|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733130650000|2024-12-02 09:10:50|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|7
1733130660000|2024-12-02 09:11:00|51.72|51.5|51.72|51.5|51.73|51.51|51.71|51.49|10
1733130670000|2024-12-02 09:11:10|51.71|51.49|51.68|51.46|51.71|51.49|51.67|51.45|8
1733130680000|2024-12-02 09:11:20|51.7|51.48|51.7|51.48|51.72|51.5|51.7|51.48|3
1733130690000|2024-12-02 09:11:30|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1733130700000|2024-12-02 09:11:40|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733130710000|2024-12-02 09:11:50|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|6
1733130720000|2024-12-02 09:12:00|51.69|51.47|51.62|51.4|51.69|51.47|51.62|51.4|9
1733130730000|2024-12-02 09:12:10|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|4
1733130740000|2024-12-02 09:12:20|51.68|51.46|51.59|51.37|51.68|51.46|51.59|51.37|8
1733130750000|2024-12-02 09:12:30|51.62|51.4|51.65|51.43|51.65|51.43|51.62|51.4|2
1733130760000|2024-12-02 09:12:40|51.64|51.42|51.63|51.41|51.65|51.43|51.6|51.38|11
1733130770000|2024-12-02 09:12:50|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733130780000|2024-12-02 09:13:00|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733130790000|2024-12-02 09:13:10|51.66|51.44|51.69|51.47|51.69|51.47|51.66|51.44|3
1733130800000|2024-12-02 09:13:20|51.7|51.48|51.7|51.48|51.7|51.48|51.69|51.47|3
1733130820000|2024-12-02 09:13:40|51.72|51.5|51.72|51.5|51.72|51.5|51.71|51.49|3
1733130830000|2024-12-02 09:13:50|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|4
1733130840000|2024-12-02 09:14:00|51.74|51.52|51.73|51.51|51.74|51.52|51.72|51.5|8
1733130850000|2024-12-02 09:14:10|51.74|51.52|51.77|51.55|51.77|51.55|51.74|51.52|3
1733130860000|2024-12-02 09:14:20|51.79|51.57|51.81|51.59|51.81|51.59|51.79|51.57|5
1733130870000|2024-12-02 09:14:30|51.8|51.58|51.77|51.55|51.8|51.58|51.77|51.55|4
1733130880000|2024-12-02 09:14:40|51.76|51.54|51.71|51.49|51.78|51.56|51.71|51.49|9
1733130890000|2024-12-02 09:14:50|51.72|51.5|51.77|51.55|51.77|51.55|51.72|51.5|3
1733130900000|2024-12-02 09:15:00|51.76|51.54|51.75|51.53|51.77|51.55|51.74|51.52|6
1733130910000|2024-12-02 09:15:10|51.76|51.54|51.74|51.52|51.76|51.54|51.74|51.52|3
1733130920000|2024-12-02 09:15:20|51.77|51.55|51.73|51.51|51.77|51.55|51.73|51.51|9
1733130930000|2024-12-02 09:15:30|51.74|51.52|51.75|51.53|51.75|51.53|51.73|51.51|5
1733130940000|2024-12-02 09:15:40|51.74|51.52|51.72|51.5|51.75|51.53|51.72|51.5|7
1733130950000|2024-12-02 09:15:50|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|3
1733130960000|2024-12-02 09:16:00|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|4
1733130970000|2024-12-02 09:16:10|51.76|51.54|51.83|51.61|51.83|51.61|51.76|51.54|5
1733130980000|2024-12-02 09:16:20|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733130990000|2024-12-02 09:16:30|51.85|51.63|51.88|51.66|51.88|51.66|51.85|51.63|4
1733131000000|2024-12-02 09:16:40|51.89|51.67|51.92|51.7|51.92|51.7|51.89|51.67|3
1733131010000|2024-12-02 09:16:50|51.93|51.71|51.93|51.71|51.93|51.71|51.92|51.7|3
1733131030000|2024-12-02 09:17:10|51.9|51.68|51.93|51.71|51.93|51.71|51.9|51.68|3
1733131040000|2024-12-02 09:17:20|51.94|51.72|51.94|51.72|51.94|51.72|51.94|51.72|1
1733131050000|2024-12-02 09:17:30|51.91|51.69|51.97|51.75|51.99|51.77|51.91|51.69|8
1733131060000|2024-12-02 09:17:40|51.96|51.74|51.95|51.73|51.96|51.74|51.95|51.73|2
1733131070000|2024-12-02 09:17:50|51.96|51.74|51.99|51.77|51.99|51.77|51.96|51.74|3
1733131080000|2024-12-02 09:18:00|51.97|51.75|51.97|51.75|51.97|51.75|51.97|51.75|1
1733131090000|2024-12-02 09:18:10|51.98|51.76|51.98|51.76|51.98|51.76|51.98|51.76|1
1733131100000|2024-12-02 09:18:20|52.02|51.8|51.99|51.77|52.02|51.8|51.99|51.77|4
1733131120000|2024-12-02 09:18:40|51.98|51.76|51.91|51.69|51.98|51.76|51.91|51.69|9
1733131130000|2024-12-02 09:18:50|51.9|51.68|51.82|51.6|51.9|51.68|51.82|51.6|11
1733131140000|2024-12-02 09:19:00|51.83|51.61|51.83|51.61|51.85|51.63|51.82|51.6|9
1733131150000|2024-12-02 09:19:10|51.82|51.6|51.78|51.56|51.82|51.6|51.75|51.53|12
1733131160000|2024-12-02 09:19:20|51.77|51.55|51.7|51.48|51.77|51.55|51.7|51.48|16
1733131170000|2024-12-02 09:19:30|51.69|51.47|51.64|51.42|51.7|51.48|51.64|51.42|8
1733131180000|2024-12-02 09:19:40|51.63|51.41|51.64|51.42|51.65|51.43|51.62|51.4|7
1733131190000|2024-12-02 09:19:50|51.65|51.43|51.62|51.4|51.65|51.43|51.62|51.4|4
1733131200000|2024-12-02 09:20:00|51.61|51.39|51.66|51.44|51.66|51.44|51.61|51.39|5
1733131210000|2024-12-02 09:20:10|51.67|51.45|51.75|51.53|51.75|51.53|51.67|51.45|7
1733131220000|2024-12-02 09:20:20|51.76|51.54|51.73|51.51|51.82|51.6|51.73|51.51|13
1733131230000|2024-12-02 09:20:30|51.74|51.52|51.75|51.53|51.77|51.55|51.74|51.52|8
1733131240000|2024-12-02 09:20:40|51.76|51.54|51.77|51.55|51.77|51.55|51.75|51.53|6
1733131250000|2024-12-02 09:20:50|51.75|51.53|51.75|51.53|51.76|51.54|51.73|51.51|9
1733131260000|2024-12-02 09:21:00|51.76|51.54|51.81|51.59|51.81|51.59|51.76|51.54|8
1733131270000|2024-12-02 09:21:10|51.82|51.6|51.89|51.67|51.89|51.67|51.82|51.6|7
1733131280000|2024-12-02 09:21:20|51.88|51.66|51.84|51.62|51.88|51.66|51.84|51.62|11
1733131290000|2024-12-02 09:21:30|51.83|51.61|51.81|51.59|51.83|51.61|51.79|51.57|8
1733131300000|2024-12-02 09:21:40|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|5
1733131320000|2024-12-02 09:22:00|51.83|51.61|51.9|51.68|51.9|51.68|51.83|51.61|5
1733131330000|2024-12-02 09:22:10|51.95|51.73|51.9|51.68|51.96|51.74|51.89|51.67|6
1733131340000|2024-12-02 09:22:20|51.89|51.67|51.88|51.66|51.9|51.68|51.87|51.65|5
1733131350000|2024-12-02 09:22:30|51.89|51.67|51.9|51.68|51.9|51.68|51.88|51.66|4
1733131360000|2024-12-02 09:22:40|51.97|51.75|52|51.78|52.01|51.79|51.97|51.75|3
1733131370000|2024-12-02 09:22:50|51.99|51.77|51.93|51.71|51.99|51.77|51.93|51.71|5
1733131380000|2024-12-02 09:23:00|51.94|51.72|52|51.78|52|51.78|51.94|51.72|3
1733131390000|2024-12-02 09:23:10|51.99|51.77|52.06|51.84|52.07|51.85|51.99|51.77|7
1733131400000|2024-12-02 09:23:20|52.05|51.83|52|51.78|52.05|51.83|52|51.78|5
1733131410000|2024-12-02 09:23:30|51.99|51.77|51.99|51.77|52|51.78|51.99|51.77|5
1733131420000|2024-12-02 09:23:40|51.98|51.76|51.88|51.66|51.98|51.76|51.87|51.65|12
1733131430000|2024-12-02 09:23:50|51.89|51.67|51.92|51.7|51.92|51.7|51.89|51.67|2
1733131440000|2024-12-02 09:24:00|51.95|51.73|51.99|51.77|51.99|51.77|51.95|51.73|2
1733131450000|2024-12-02 09:24:10|52|51.78|51.88|51.66|52|51.78|51.88|51.66|10
1733131460000|2024-12-02 09:24:20|51.87|51.65|51.87|51.65|51.88|51.66|51.87|51.65|5
1733131470000|2024-12-02 09:24:30|51.86|51.64|51.86|51.64|51.87|51.65|51.85|51.63|5
1733131480000|2024-12-02 09:24:40|51.85|51.63|51.88|51.66|51.88|51.66|51.85|51.63|4
1733131490000|2024-12-02 09:24:50|51.87|51.65|51.9|51.68|51.9|51.68|51.87|51.65|3
1733131500000|2024-12-02 09:25:00|51.88|51.66|51.85|51.63|51.88|51.66|51.85|51.63|3
1733131510000|2024-12-02 09:25:10|51.84|51.62|51.78|51.56|51.84|51.62|51.78|51.56|6
1733131520000|2024-12-02 09:25:20|51.79|51.57|51.81|51.59|51.81|51.59|51.79|51.57|2
1733131530000|2024-12-02 09:25:30|51.79|51.57|51.77|51.55|51.79|51.57|51.76|51.54|6
1733131540000|2024-12-02 09:25:40|51.78|51.56|51.78|51.56|51.79|51.57|51.77|51.55|5
1733131550000|2024-12-02 09:25:50|51.77|51.55|51.77|51.55|51.77|51.55|51.77|51.55|1
1733131560000|2024-12-02 09:26:00|51.79|51.57|51.83|51.61|51.83|51.61|51.77|51.55|6
1733131570000|2024-12-02 09:26:10|51.84|51.62|51.83|51.61|51.84|51.62|51.82|51.6|4
1733131580000|2024-12-02 09:26:20|51.84|51.62|51.93|51.71|51.93|51.71|51.84|51.62|7
1733131590000|2024-12-02 09:26:30|51.9|51.68|51.95|51.73|51.95|51.73|51.9|51.68|6
1733131600000|2024-12-02 09:26:40|51.96|51.74|51.95|51.73|51.96|51.74|51.95|51.73|2
1733131610000|2024-12-02 09:26:50|51.94|51.72|51.94|51.72|51.94|51.72|51.93|51.71|3
1733131620000|2024-12-02 09:27:00|51.95|51.73|51.93|51.71|51.96|51.74|51.93|51.71|11
1733131630000|2024-12-02 09:27:10|51.92|51.7|51.92|51.7|51.93|51.71|51.92|51.7|3
1733131650000|2024-12-02 09:27:30|51.95|51.73|51.96|51.74|51.96|51.74|51.95|51.73|2
1733131660000|2024-12-02 09:27:40|51.97|51.75|51.97|51.75|51.98|51.76|51.95|51.73|8
1733131670000|2024-12-02 09:27:50|51.95|51.73|51.93|51.71|51.95|51.73|51.93|51.71|5
1733131680000|2024-12-02 09:28:00|51.9|51.68|51.78|51.56|51.9|51.68|51.78|51.56|11
1733131690000|2024-12-02 09:28:10|51.76|51.54|51.82|51.6|51.82|51.6|51.76|51.54|7
1733131700000|2024-12-02 09:28:20|51.84|51.62|51.87|51.65|51.89|51.67|51.83|51.61|10
1733131710000|2024-12-02 09:28:30|51.89|51.67|51.9|51.68|51.93|51.71|51.89|51.67|8
1733131720000|2024-12-02 09:28:40|51.89|51.67|51.95|51.73|51.95|51.73|51.88|51.66|7
1733131730000|2024-12-02 09:28:50|51.93|51.71|51.92|51.7|51.95|51.73|51.91|51.69|14
1733131740000|2024-12-02 09:29:00|51.91|51.69|51.91|51.69|51.92|51.7|51.89|51.67|13
1733131750000|2024-12-02 09:29:10|51.89|51.67|51.88|51.66|51.89|51.67|51.88|51.66|2
1733131760000|2024-12-02 09:29:20|51.87|51.65|51.85|51.63|51.87|51.65|51.85|51.63|3
1733131770000|2024-12-02 09:29:30|51.83|51.61|51.81|51.59|51.83|51.61|51.81|51.59|3
1733131780000|2024-12-02 09:29:40|51.8|51.58|51.79|51.57|51.8|51.58|51.78|51.56|4
1733131790000|2024-12-02 09:29:50|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733131800000|2024-12-02 09:30:00|51.81|51.59|51.87|51.65|51.87|51.65|51.81|51.59|9
1733131810000|2024-12-02 09:30:10|51.88|51.66|51.87|51.65|51.88|51.66|51.86|51.64|4
1733131820000|2024-12-02 09:30:20|51.9|51.68|51.82|51.6|51.91|51.69|51.8|51.58|12
1733131830000|2024-12-02 09:30:30|51.81|51.59|51.85|51.63|51.85|51.63|51.81|51.59|11
1733131840000|2024-12-02 09:30:40|51.83|51.61|51.85|51.63|51.85|51.63|51.8|51.58|14
1733131850000|2024-12-02 09:30:50|51.88|51.66|51.9|51.68|51.9|51.68|51.88|51.66|7
1733131860000|2024-12-02 09:31:00|51.89|51.67|51.91|51.69|51.91|51.69|51.88|51.66|5
1733131870000|2024-12-02 09:31:10|51.92|51.7|51.88|51.66|51.92|51.7|51.87|51.65|12
1733131880000|2024-12-02 09:31:20|51.87|51.65|51.96|51.74|51.96|51.74|51.87|51.65|11
1733131890000|2024-12-02 09:31:30|51.95|51.73|51.95|51.73|51.96|51.74|51.93|51.71|7
1733131900000|2024-12-02 09:31:40|51.94|51.72|51.97|51.75|51.97|51.75|51.94|51.72|4
1733131910000|2024-12-02 09:31:50|51.99|51.77|52.09|51.87|52.09|51.87|51.99|51.77|5
1733131920000|2024-12-02 09:32:00|52.07|51.85|52.03|51.81|52.07|51.85|52.03|51.81|11
1733131930000|2024-12-02 09:32:10|52.04|51.82|51.93|51.71|52.05|51.83|51.93|51.71|11
1733131940000|2024-12-02 09:32:20|51.92|51.7|51.92|51.7|51.93|51.71|51.9|51.68|5
1733131950000|2024-12-02 09:32:30|51.91|51.69|51.9|51.68|51.91|51.69|51.9|51.68|2
1733131960000|2024-12-02 09:32:40|51.89|51.67|51.77|51.55|51.89|51.67|51.77|51.55|12
1733131970000|2024-12-02 09:32:50|51.76|51.54|51.7|51.48|51.78|51.56|51.68|51.46|12
1733131980000|2024-12-02 09:33:00|51.74|51.52|51.69|51.47|51.78|51.56|51.68|51.46|12
1733131990000|2024-12-02 09:33:10|51.68|51.46|51.73|51.51|51.74|51.52|51.67|51.45|11
1733132000000|2024-12-02 09:33:20|51.74|51.52|51.78|51.56|51.79|51.57|51.73|51.51|16
1733132010000|2024-12-02 09:33:30|51.79|51.57|51.81|51.59|51.81|51.59|51.79|51.57|3
1733132020000|2024-12-02 09:33:40|51.8|51.58|51.78|51.56|51.81|51.59|51.78|51.56|7
1733132030000|2024-12-02 09:33:50|51.79|51.57|51.8|51.58|51.8|51.58|51.79|51.57|4
1733132040000|2024-12-02 09:34:00|51.81|51.59|51.83|51.61|51.83|51.61|51.79|51.57|8
1733132050000|2024-12-02 09:34:10|51.82|51.6|51.79|51.57|51.82|51.6|51.78|51.56|9
1733132060000|2024-12-02 09:34:20|51.8|51.58|51.84|51.62|51.84|51.62|51.8|51.58|7
1733132070000|2024-12-02 09:34:30|51.82|51.6|51.86|51.64|51.86|51.64|51.82|51.6|8
1733132080000|2024-12-02 09:34:40|51.87|51.65|51.88|51.66|51.93|51.71|51.87|51.65|11
1733132090000|2024-12-02 09:34:50|51.89|51.67|51.86|51.64|51.89|51.67|51.85|51.63|9
1733132100000|2024-12-02 09:35:00|51.87|51.65|51.87|51.65|51.92|51.7|51.86|51.64|11
1733132110000|2024-12-02 09:35:10|51.85|51.63|51.85|51.63|51.86|51.64|51.85|51.63|5
1733132120000|2024-12-02 09:35:20|51.86|51.64|51.85|51.63|51.86|51.64|51.85|51.63|2
1733132130000|2024-12-02 09:35:30|51.86|51.64|51.92|51.7|51.92|51.7|51.86|51.64|3
1733132140000|2024-12-02 09:35:40|51.93|51.71|51.93|51.71|51.94|51.72|51.93|51.71|3
1733132150000|2024-12-02 09:35:50|51.94|51.72|51.89|51.67|51.95|51.73|51.89|51.67|9
1733132160000|2024-12-02 09:36:00|51.85|51.63|51.84|51.62|51.85|51.63|51.82|51.6|4
1733132170000|2024-12-02 09:36:10|51.83|51.61|51.82|51.6|51.83|51.61|51.82|51.6|2
1733132200000|2024-12-02 09:36:40|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1733132220000|2024-12-02 09:37:00|51.77|51.55|51.73|51.51|51.77|51.55|51.72|51.5|9
1733132230000|2024-12-02 09:37:10|51.75|51.53|51.76|51.54|51.77|51.55|51.75|51.53|4
1733132240000|2024-12-02 09:37:20|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|5
1733132250000|2024-12-02 09:37:30|51.72|51.5|51.73|51.51|51.74|51.52|51.72|51.5|4
1733132260000|2024-12-02 09:37:40|51.74|51.52|51.73|51.51|51.74|51.52|51.72|51.5|4
1733132270000|2024-12-02 09:37:50|51.74|51.52|51.77|51.55|51.77|51.55|51.74|51.52|4
1733132280000|2024-12-02 09:38:00|51.76|51.54|51.69|51.47|51.76|51.54|51.69|51.47|8
1733132290000|2024-12-02 09:38:10|51.68|51.46|51.66|51.44|51.69|51.47|51.65|51.43|5
1733132300000|2024-12-02 09:38:20|51.68|51.46|51.67|51.45|51.68|51.46|51.66|51.44|7
1733132310000|2024-12-02 09:38:30|51.66|51.44|51.63|51.41|51.66|51.44|51.62|51.4|7
1733132320000|2024-12-02 09:38:40|51.62|51.4|51.63|51.41|51.64|51.42|51.61|51.39|12
1733132330000|2024-12-02 09:38:50|51.62|51.4|51.63|51.41|51.63|51.41|51.61|51.39|6
1733132340000|2024-12-02 09:39:00|51.64|51.42|51.74|51.52|51.74|51.52|51.64|51.42|8
1733132350000|2024-12-02 09:39:10|51.73|51.51|51.76|51.54|51.76|51.54|51.73|51.51|4
1733132360000|2024-12-02 09:39:20|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|2
1733132370000|2024-12-02 09:39:30|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|4
1733132380000|2024-12-02 09:39:40|51.77|51.55|51.74|51.52|51.77|51.55|51.74|51.52|4
1733132390000|2024-12-02 09:39:50|51.75|51.53|51.74|51.52|51.75|51.53|51.73|51.51|4
1733132400000|2024-12-02 09:40:00|51.72|51.5|51.72|51.5|51.74|51.52|51.71|51.49|6
1733132410000|2024-12-02 09:40:10|51.73|51.51|51.77|51.55|51.77|51.55|51.72|51.5|6
1733132420000|2024-12-02 09:40:20|51.79|51.57|51.77|51.55|51.8|51.58|51.77|51.55|7
1733132430000|2024-12-02 09:40:30|51.76|51.54|51.74|51.52|51.77|51.55|51.72|51.5|6
1733132440000|2024-12-02 09:40:40|51.73|51.51|51.76|51.54|51.77|51.55|51.73|51.51|8
1733132450000|2024-12-02 09:40:50|51.77|51.55|51.76|51.54|51.77|51.55|51.73|51.51|9
1733132460000|2024-12-02 09:41:00|51.75|51.53|51.78|51.56|51.78|51.56|51.75|51.53|4
1733132470000|2024-12-02 09:41:10|51.77|51.55|51.69|51.47|51.77|51.55|51.69|51.47|11
1733132480000|2024-12-02 09:41:20|51.68|51.46|51.63|51.41|51.68|51.46|51.62|51.4|12
1733132490000|2024-12-02 09:41:30|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733132500000|2024-12-02 09:41:40|51.61|51.39|51.54|51.32|51.61|51.39|51.53|51.31|12
1733132510000|2024-12-02 09:41:50|51.55|51.33|51.54|51.32|51.55|51.33|51.53|51.31|4
1733132520000|2024-12-02 09:42:00|51.55|51.33|51.61|51.39|51.63|51.41|51.55|51.33|6
1733132530000|2024-12-02 09:42:10|51.6|51.38|51.6|51.38|51.62|51.4|51.6|51.38|6
1733132540000|2024-12-02 09:42:20|51.61|51.39|51.62|51.4|51.62|51.4|51.61|51.39|4
1733132550000|2024-12-02 09:42:30|51.63|51.41|51.63|51.41|51.63|51.41|51.62|51.4|5
1733132560000|2024-12-02 09:42:40|51.64|51.42|51.61|51.39|51.64|51.42|51.61|51.39|4
1733132570000|2024-12-02 09:42:50|51.58|51.36|51.54|51.32|51.6|51.38|51.54|51.32|9
1733132580000|2024-12-02 09:43:00|51.53|51.31|51.48|51.26|51.53|51.31|51.47|51.25|7
1733132590000|2024-12-02 09:43:10|51.47|51.25|51.44|51.22|51.48|51.26|51.41|51.19|9
1733132600000|2024-12-02 09:43:20|51.45|51.23|51.4|51.18|51.45|51.23|51.4|51.18|5
1733132610000|2024-12-02 09:43:30|51.41|51.19|51.41|51.19|51.41|51.19|51.41|51.19|1
1733132620000|2024-12-02 09:43:40|51.4|51.18|51.39|51.17|51.4|51.18|51.39|51.17|4
1733132630000|2024-12-02 09:43:50|51.38|51.16|51.34|51.12|51.39|51.17|51.34|51.12|8
1733132640000|2024-12-02 09:44:00|51.35|51.13|51.33|51.11|51.36|51.14|51.32|51.1|7
1733132650000|2024-12-02 09:44:10|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733132660000|2024-12-02 09:44:20|51.33|51.11|51.41|51.19|51.42|51.2|51.33|51.11|9
1733132670000|2024-12-02 09:44:30|51.4|51.18|51.43|51.21|51.43|51.21|51.39|51.17|5
1733132680000|2024-12-02 09:44:40|51.41|51.19|51.41|51.19|51.42|51.2|51.41|51.19|3
1733132690000|2024-12-02 09:44:50|51.42|51.2|51.44|51.22|51.44|51.22|51.42|51.2|3
1733132700000|2024-12-02 09:45:00|51.41|51.19|51.44|51.22|51.44|51.22|51.41|51.19|5
1733132710000|2024-12-02 09:45:10|51.43|51.21|51.46|51.24|51.52|51.3|51.43|51.21|13
1733132720000|2024-12-02 09:45:20|51.48|51.26|51.43|51.21|51.48|51.26|51.42|51.2|9
1733132730000|2024-12-02 09:45:30|51.42|51.2|51.51|51.29|51.51|51.29|51.42|51.2|7
1733132740000|2024-12-02 09:45:40|51.52|51.3|51.58|51.36|51.6|51.38|51.52|51.3|7
1733132750000|2024-12-02 09:45:50|51.57|51.35|51.54|51.32|51.57|51.35|51.52|51.3|12
1733132760000|2024-12-02 09:46:00|51.52|51.3|51.52|51.3|51.56|51.34|51.51|51.29|12
1733132770000|2024-12-02 09:46:10|51.5|51.28|51.44|51.22|51.51|51.29|51.43|51.21|10
1733132780000|2024-12-02 09:46:20|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|9
1733132790000|2024-12-02 09:46:30|51.42|51.2|51.6|51.38|51.6|51.38|51.42|51.2|11
1733132800000|2024-12-02 09:46:40|51.61|51.39|51.69|51.47|51.7|51.48|51.61|51.39|11
1733132810000|2024-12-02 09:46:50|51.68|51.46|51.65|51.43|51.68|51.46|51.64|51.42|10
1733132820000|2024-12-02 09:47:00|51.66|51.44|51.71|51.49|51.71|51.49|51.65|51.43|17
1733132830000|2024-12-02 09:47:10|51.72|51.5|51.73|51.51|51.73|51.51|51.71|51.49|4
1733132840000|2024-12-02 09:47:20|51.72|51.5|51.73|51.51|51.73|51.51|51.71|51.49|3
1733132850000|2024-12-02 09:47:30|51.71|51.49|51.73|51.51|51.73|51.51|51.69|51.47|9
1733132860000|2024-12-02 09:47:40|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|4
1733132870000|2024-12-02 09:47:50|51.75|51.53|51.72|51.5|51.75|51.53|51.68|51.46|9
1733132880000|2024-12-02 09:48:00|51.71|51.49|51.66|51.44|51.71|51.49|51.66|51.44|9
1733132890000|2024-12-02 09:48:10|51.65|51.43|51.67|51.45|51.68|51.46|51.65|51.43|12
1733132900000|2024-12-02 09:48:20|51.66|51.44|51.65|51.43|51.67|51.45|51.65|51.43|5
1733132910000|2024-12-02 09:48:30|51.66|51.44|51.65|51.43|51.67|51.45|51.65|51.43|6
1733132920000|2024-12-02 09:48:40|51.64|51.42|51.66|51.44|51.66|51.44|51.63|51.41|8
1733132930000|2024-12-02 09:48:50|51.67|51.45|51.71|51.49|51.71|51.49|51.65|51.43|6
1733132940000|2024-12-02 09:49:00|51.72|51.5|51.58|51.36|51.72|51.5|51.58|51.36|9
1733132950000|2024-12-02 09:49:10|51.57|51.35|51.57|51.35|51.59|51.37|51.56|51.34|9
1733132960000|2024-12-02 09:49:20|51.58|51.36|51.56|51.34|51.58|51.36|51.56|51.34|3
1733132970000|2024-12-02 09:49:30|51.57|51.35|51.56|51.34|51.57|51.35|51.56|51.34|2
1733132980000|2024-12-02 09:49:40|51.57|51.35|51.52|51.3|51.57|51.35|51.51|51.29|10
1733132990000|2024-12-02 09:49:50|51.53|51.31|51.53|51.31|51.53|51.31|51.51|51.29|7
1733133000000|2024-12-02 09:50:00|51.54|51.32|51.58|51.36|51.58|51.36|51.54|51.32|4
1733133010000|2024-12-02 09:50:10|51.57|51.35|51.69|51.47|51.69|51.47|51.57|51.35|10
1733133020000|2024-12-02 09:50:20|51.71|51.49|51.77|51.55|51.77|51.55|51.71|51.49|16
1733133030000|2024-12-02 09:50:30|51.78|51.56|51.86|51.64|51.86|51.64|51.78|51.56|8
1733133040000|2024-12-02 09:50:40|51.88|51.66|51.88|51.66|51.89|51.67|51.87|51.65|9
1733133050000|2024-12-02 09:50:50|51.89|51.67|51.89|51.67|51.92|51.7|51.88|51.66|11
1733133060000|2024-12-02 09:51:00|51.88|51.66|51.87|51.65|51.89|51.67|51.85|51.63|12
1733133070000|2024-12-02 09:51:10|51.86|51.64|51.76|51.54|51.86|51.64|51.76|51.54|11
1733133080000|2024-12-02 09:51:20|51.75|51.53|51.75|51.53|51.75|51.53|51.71|51.49|12
1733133090000|2024-12-02 09:51:30|51.73|51.51|51.84|51.62|51.84|51.62|51.73|51.51|8
1733133100000|2024-12-02 09:51:40|51.83|51.61|51.84|51.62|51.84|51.62|51.79|51.57|9
1733133120000|2024-12-02 09:52:00|51.83|51.61|51.8|51.58|51.84|51.62|51.78|51.56|8
1733133130000|2024-12-02 09:52:10|51.81|51.59|51.72|51.5|51.82|51.6|51.72|51.5|12
1733133140000|2024-12-02 09:52:20|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733133150000|2024-12-02 09:52:30|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|4
1733133160000|2024-12-02 09:52:40|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|3
1733133170000|2024-12-02 09:52:50|51.68|51.46|51.73|51.51|51.73|51.51|51.68|51.46|7
1733133180000|2024-12-02 09:53:00|51.72|51.5|51.79|51.57|51.79|51.57|51.7|51.48|8
1733133190000|2024-12-02 09:53:10|51.78|51.56|51.8|51.58|51.8|51.58|51.77|51.55|4
1733133200000|2024-12-02 09:53:20|51.79|51.57|51.79|51.57|51.8|51.58|51.79|51.57|3
1733133210000|2024-12-02 09:53:30|51.8|51.58|51.88|51.66|51.88|51.66|51.8|51.58|6
1733133220000|2024-12-02 09:53:40|51.89|51.67|51.86|51.64|51.89|51.67|51.86|51.64|5
1733133230000|2024-12-02 09:53:50|51.87|51.65|51.85|51.63|51.87|51.65|51.85|51.63|3
1733133240000|2024-12-02 09:54:00|51.84|51.62|51.73|51.51|51.84|51.62|51.73|51.51|11
1733133250000|2024-12-02 09:54:10|51.72|51.5|51.73|51.51|51.74|51.52|51.72|51.5|8
1733133260000|2024-12-02 09:54:20|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733133280000|2024-12-02 09:54:40|51.77|51.55|51.81|51.59|51.84|51.62|51.77|51.55|6
1733133290000|2024-12-02 09:54:50|51.82|51.6|51.83|51.61|51.83|51.61|51.81|51.59|4
1733133300000|2024-12-02 09:55:00|51.82|51.6|51.82|51.6|51.82|51.6|51.81|51.59|3
1733133310000|2024-12-02 09:55:10|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733133320000|2024-12-02 09:55:20|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733133330000|2024-12-02 09:55:30|51.85|51.63|51.91|51.69|51.91|51.69|51.85|51.63|5
1733133340000|2024-12-02 09:55:40|51.92|51.7|51.91|51.69|51.92|51.7|51.91|51.69|2
1733133350000|2024-12-02 09:55:50|51.92|51.7|51.93|51.71|51.93|51.71|51.91|51.69|6
1733133360000|2024-12-02 09:56:00|51.92|51.7|51.91|51.69|51.92|51.7|51.9|51.68|6
1733133370000|2024-12-02 09:56:10|51.92|51.7|51.92|51.7|51.92|51.7|51.92|51.7|1
1733133380000|2024-12-02 09:56:20|51.93|51.71|51.94|51.72|51.94|51.72|51.93|51.71|2
1733133390000|2024-12-02 09:56:30|51.98|51.76|51.97|51.75|52.01|51.79|51.97|51.75|6
1733133400000|2024-12-02 09:56:40|51.98|51.76|51.98|51.76|51.98|51.76|51.98|51.76|1
1733133410000|2024-12-02 09:56:50|51.99|51.77|51.99|51.77|51.99|51.77|51.99|51.77|1
1733133420000|2024-12-02 09:57:00|52|51.78|51.98|51.76|52|51.78|51.98|51.76|2
1733133430000|2024-12-02 09:57:10|51.99|51.77|52|51.78|52|51.78|51.99|51.77|2
1733133440000|2024-12-02 09:57:20|52.01|51.79|52.01|51.79|52.01|51.79|52|51.78|3
1733133450000|2024-12-02 09:57:30|52.02|51.8|52.04|51.82|52.04|51.82|52.02|51.8|2
1733133460000|2024-12-02 09:57:40|52.05|51.83|52.05|51.83|52.05|51.83|52.04|51.82|3
1733133470000|2024-12-02 09:57:50|52.04|51.82|52.04|51.82|52.05|51.83|52.04|51.82|3
1733133480000|2024-12-02 09:58:00|52.03|51.81|52.01|51.79|52.03|51.81|52.01|51.79|3
1733133490000|2024-12-02 09:58:10|52.02|51.8|52.02|51.8|52.02|51.8|52.01|51.79|3
1733133500000|2024-12-02 09:58:20|52.01|51.79|52.04|51.82|52.04|51.82|52.01|51.79|3
1733133510000|2024-12-02 09:58:30|52.03|51.81|52.03|51.81|52.03|51.81|52.02|51.8|3
1733133530000|2024-12-02 09:58:50|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733133550000|2024-12-02 09:59:10|52.03|51.81|52.03|51.81|52.04|51.82|52.03|51.81|3
1733133560000|2024-12-02 09:59:20|52.02|51.8|52.02|51.8|52.03|51.81|52.02|51.8|3
1733133570000|2024-12-02 09:59:30|52.03|51.81|52.04|51.82|52.04|51.82|52.03|51.81|2
1733133580000|2024-12-02 09:59:40|52.05|51.83|52.05|51.83|52.05|51.83|52.05|51.83|1
1733133590000|2024-12-02 09:59:50|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733133600000|2024-12-02 10:00:00|52.03|51.81|52.01|51.79|52.03|51.81|52.01|51.79|2
1733133610000|2024-12-02 10:00:10|51.99|51.77|51.86|51.64|51.99|51.77|51.85|51.63|8
1733133620000|2024-12-02 10:00:20|51.87|51.65|51.85|51.63|51.87|51.65|51.84|51.62|4
1733133630000|2024-12-02 10:00:30|51.84|51.62|51.94|51.72|51.94|51.72|51.84|51.62|7
1733133640000|2024-12-02 10:00:40|51.93|51.71|51.87|51.65|51.93|51.71|51.86|51.64|8
1733133650000|2024-12-02 10:00:50|51.86|51.64|51.83|51.61|51.86|51.64|51.83|51.61|4
1733133660000|2024-12-02 10:01:00|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|5
1733133670000|2024-12-02 10:01:10|51.78|51.56|51.76|51.54|51.8|51.58|51.76|51.54|6
1733133680000|2024-12-02 10:01:20|51.77|51.55|51.86|51.64|51.86|51.64|51.77|51.55|7
1733133690000|2024-12-02 10:01:30|51.84|51.62|51.81|51.59|51.84|51.62|51.81|51.59|6
1733133700000|2024-12-02 10:01:40|51.8|51.58|51.75|51.53|51.81|51.59|51.75|51.53|7
1733133710000|2024-12-02 10:01:50|51.74|51.52|51.73|51.51|51.74|51.52|51.71|51.49|6
1733133720000|2024-12-02 10:02:00|51.72|51.5|51.7|51.48|51.72|51.5|51.69|51.47|5
1733133730000|2024-12-02 10:02:10|51.69|51.47|51.67|51.45|51.69|51.47|51.65|51.43|13
1733133740000|2024-12-02 10:02:20|51.66|51.44|51.64|51.42|51.66|51.44|51.64|51.42|2
1733133750000|2024-12-02 10:02:30|51.63|51.41|51.62|51.4|51.63|51.41|51.6|51.38|5
1733133760000|2024-12-02 10:02:40|51.65|51.43|51.57|51.35|51.65|51.43|51.57|51.35|5
1733133770000|2024-12-02 10:02:50|51.56|51.34|51.54|51.32|51.56|51.34|51.54|51.32|3
1733133780000|2024-12-02 10:03:00|51.53|51.31|51.54|51.32|51.54|51.32|51.53|51.31|2
1733133800000|2024-12-02 10:03:20|51.55|51.33|51.59|51.37|51.6|51.38|51.55|51.33|7
1733133810000|2024-12-02 10:03:30|51.6|51.38|51.54|51.32|51.6|51.38|51.54|51.32|7
1733133830000|2024-12-02 10:03:50|51.55|51.33|51.56|51.34|51.57|51.35|51.55|51.33|4
1733133840000|2024-12-02 10:04:00|51.58|51.36|51.52|51.3|51.58|51.36|51.52|51.3|6
1733133850000|2024-12-02 10:04:10|51.51|51.29|51.51|51.29|51.52|51.3|51.51|51.29|3
1733133860000|2024-12-02 10:04:20|51.52|51.3|51.59|51.37|51.59|51.37|51.52|51.3|4
1733133870000|2024-12-02 10:04:30|51.58|51.36|51.6|51.38|51.61|51.39|51.58|51.36|5
1733133880000|2024-12-02 10:04:40|51.56|51.34|51.51|51.29|51.56|51.34|51.5|51.28|15
1733133890000|2024-12-02 10:04:50|51.52|51.3|51.51|51.29|51.52|51.3|51.5|51.28|4
1733133900000|2024-12-02 10:05:00|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1733133910000|2024-12-02 10:05:10|51.48|51.26|51.47|51.25|51.48|51.26|51.46|51.24|6
1733133920000|2024-12-02 10:05:20|51.46|51.24|51.46|51.24|51.46|51.24|51.45|51.23|5
1733133930000|2024-12-02 10:05:30|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733133940000|2024-12-02 10:05:40|51.44|51.22|51.39|51.17|51.44|51.22|51.37|51.15|11
1733133950000|2024-12-02 10:05:50|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1733133960000|2024-12-02 10:06:00|51.43|51.21|51.43|51.21|51.45|51.23|51.42|51.2|6
1733133970000|2024-12-02 10:06:10|51.42|51.2|51.38|51.16|51.42|51.2|51.38|51.16|5
1733133980000|2024-12-02 10:06:20|51.37|51.15|51.35|51.13|51.37|51.15|51.35|51.13|4
1733133990000|2024-12-02 10:06:30|51.34|51.12|51.32|51.1|51.34|51.12|51.32|51.1|3
1733134000000|2024-12-02 10:06:40|51.33|51.11|51.34|51.12|51.34|51.12|51.32|51.1|5
1733134010000|2024-12-02 10:06:50|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|2
1733134020000|2024-12-02 10:07:00|51.37|51.15|51.36|51.14|51.37|51.15|51.35|51.13|6
1733134030000|2024-12-02 10:07:10|51.35|51.13|51.32|51.1|51.35|51.13|51.31|51.09|9
1733134040000|2024-12-02 10:07:20|51.31|51.09|51.3|51.08|51.31|51.09|51.29|51.07|4
1733134050000|2024-12-02 10:07:30|51.29|51.07|51.3|51.08|51.3|51.08|51.29|51.07|2
1733134060000|2024-12-02 10:07:40|51.31|51.09|51.42|51.2|51.43|51.21|51.31|51.09|10
1733134070000|2024-12-02 10:07:50|51.44|51.22|51.41|51.19|51.44|51.22|51.38|51.16|10
1733134080000|2024-12-02 10:08:00|51.4|51.18|51.37|51.15|51.4|51.18|51.36|51.14|8
1733134090000|2024-12-02 10:08:10|51.36|51.14|51.33|51.11|51.36|51.14|51.33|51.11|6
1733134100000|2024-12-02 10:08:20|51.32|51.1|51.3|51.08|51.32|51.1|51.3|51.08|5
1733134110000|2024-12-02 10:08:30|51.31|51.09|51.23|51.01|51.31|51.09|51.22|51|8
1733134120000|2024-12-02 10:08:40|51.22|51|51.17|50.95|51.22|51|51.17|50.95|6
1733134130000|2024-12-02 10:08:50|51.18|50.96|51.17|50.95|51.19|50.97|51.17|50.95|4
1733134140000|2024-12-02 10:09:00|51.18|50.96|51.22|51|51.22|51|51.17|50.95|5
1733134150000|2024-12-02 10:09:10|51.23|51.01|51.25|51.03|51.25|51.03|51.22|51|8
1733134160000|2024-12-02 10:09:20|51.26|51.04|51.3|51.08|51.3|51.08|51.25|51.03|5
1733134170000|2024-12-02 10:09:30|51.29|51.07|51.27|51.05|51.29|51.07|51.27|51.05|3
1733134180000|2024-12-02 10:09:40|51.26|51.04|51.28|51.06|51.28|51.06|51.26|51.04|4
1733134190000|2024-12-02 10:09:50|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|4
1733134200000|2024-12-02 10:10:00|51.24|51.02|51.28|51.06|51.28|51.06|51.23|51.01|5
1733134210000|2024-12-02 10:10:10|51.29|51.07|51.35|51.13|51.35|51.13|51.29|51.07|10
1733134220000|2024-12-02 10:10:20|51.36|51.14|51.29|51.07|51.36|51.14|51.28|51.06|10
1733134230000|2024-12-02 10:10:30|51.28|51.06|51.28|51.06|51.29|51.07|51.28|51.06|5
1733134240000|2024-12-02 10:10:40|51.29|51.07|51.31|51.09|51.31|51.09|51.29|51.07|5
1733134250000|2024-12-02 10:10:50|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|4
1733134260000|2024-12-02 10:11:00|51.31|51.09|51.32|51.1|51.32|51.1|51.3|51.08|6
1733134270000|2024-12-02 10:11:10|51.3|51.08|51.26|51.04|51.3|51.08|51.26|51.04|11
1733134280000|2024-12-02 10:11:20|51.27|51.05|51.25|51.03|51.27|51.05|51.25|51.03|5
1733134290000|2024-12-02 10:11:30|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|6
1733134300000|2024-12-02 10:11:40|51.22|51|51.21|50.99|51.22|51|51.21|50.99|2
1733134310000|2024-12-02 10:11:50|51.22|51|51.23|51.01|51.28|51.06|51.21|50.99|13
1733134320000|2024-12-02 10:12:00|51.24|51.02|51.22|51|51.24|51.02|51.22|51|3
1733134330000|2024-12-02 10:12:10|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733134340000|2024-12-02 10:12:20|51.25|51.03|51.3|51.08|51.3|51.08|51.25|51.03|11
1733134350000|2024-12-02 10:12:30|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|4
1733134360000|2024-12-02 10:12:40|51.28|51.06|51.2|50.98|51.29|51.07|51.2|50.98|9
1733134380000|2024-12-02 10:13:00|51.21|50.99|51.24|51.02|51.24|51.02|51.21|50.99|4
1733134390000|2024-12-02 10:13:10|51.28|51.06|51.25|51.03|51.29|51.07|51.24|51.02|8
1733134400000|2024-12-02 10:13:20|51.24|51.02|51.22|51|51.24|51.02|51.22|51|2
1733134410000|2024-12-02 10:13:30|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733134420000|2024-12-02 10:13:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|4
1733134430000|2024-12-02 10:13:50|51.2|50.98|51.22|51|51.22|51|51.2|50.98|3
1733134440000|2024-12-02 10:14:00|51.23|51.01|51.27|51.05|51.27|51.05|51.23|51.01|3
1733134450000|2024-12-02 10:14:10|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733134460000|2024-12-02 10:14:20|51.26|51.04|51.21|50.99|51.27|51.05|51.21|50.99|7
1733134470000|2024-12-02 10:14:30|51.2|50.98|51.22|51|51.22|51|51.19|50.97|5
1733134480000|2024-12-02 10:14:40|51.23|51.01|51.27|51.05|51.27|51.05|51.23|51.01|6
1733134490000|2024-12-02 10:14:50|51.26|51.04|51.25|51.03|51.26|51.04|51.24|51.02|4
1733134500000|2024-12-02 10:15:00|51.23|51.01|51.28|51.06|51.28|51.06|51.23|51.01|11
1733134510000|2024-12-02 10:15:10|51.29|51.07|51.29|51.07|51.3|51.08|51.28|51.06|5
1733134520000|2024-12-02 10:15:20|51.3|51.08|51.28|51.06|51.3|51.08|51.21|50.99|13
1733134530000|2024-12-02 10:15:30|51.26|51.04|51.27|51.05|51.27|51.05|51.24|51.02|5
1733134540000|2024-12-02 10:15:40|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|2
1733134550000|2024-12-02 10:15:50|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733134560000|2024-12-02 10:16:00|51.24|51.02|51.25|51.03|51.26|51.04|51.23|51.01|10
1733134570000|2024-12-02 10:16:10|51.26|51.04|51.32|51.1|51.32|51.1|51.26|51.04|5
1733134580000|2024-12-02 10:16:20|51.34|51.12|51.3|51.08|51.35|51.13|51.3|51.08|8
1733134590000|2024-12-02 10:16:30|51.29|51.07|51.32|51.1|51.32|51.1|51.29|51.07|4
1733134600000|2024-12-02 10:16:40|51.36|51.14|51.31|51.09|51.37|51.15|51.31|51.09|11
1733134610000|2024-12-02 10:16:50|51.29|51.07|51.3|51.08|51.31|51.09|51.29|51.07|4
1733134620000|2024-12-02 10:17:00|51.28|51.06|51.18|50.96|51.28|51.06|51.18|50.96|7
1733134630000|2024-12-02 10:17:10|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733134640000|2024-12-02 10:17:20|51.23|51.01|51.29|51.07|51.29|51.07|51.23|51.01|9
1733134650000|2024-12-02 10:17:30|51.28|51.06|51.29|51.07|51.3|51.08|51.28|51.06|5
1733134660000|2024-12-02 10:17:40|51.3|51.08|51.27|51.05|51.3|51.08|51.27|51.05|5
1733134670000|2024-12-02 10:17:50|51.25|51.03|51.2|50.98|51.25|51.03|51.2|50.98|9
1733134680000|2024-12-02 10:18:00|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733134690000|2024-12-02 10:18:10|51.22|51|51.31|51.09|51.31|51.09|51.22|51|7
1733134700000|2024-12-02 10:18:20|51.3|51.08|51.29|51.07|51.34|51.12|51.29|51.07|13
1733134710000|2024-12-02 10:18:30|51.28|51.06|51.28|51.06|51.29|51.07|51.27|51.05|5
1733134720000|2024-12-02 10:18:40|51.29|51.07|51.19|50.97|51.31|51.09|51.19|50.97|9
1733134740000|2024-12-02 10:19:00|51.18|50.96|51.13|50.91|51.18|50.96|51.13|50.91|5
1733134750000|2024-12-02 10:19:10|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1733134780000|2024-12-02 10:19:40|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733134790000|2024-12-02 10:19:50|51.15|50.93|51.21|50.99|51.21|50.99|51.15|50.93|6
1733134800000|2024-12-02 10:20:00|51.2|50.98|51.2|50.98|51.21|50.99|51.18|50.96|10
1733134810000|2024-12-02 10:20:10|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733134820000|2024-12-02 10:20:20|51.27|51.05|51.35|51.13|51.36|51.14|51.27|51.05|10
1733134830000|2024-12-02 10:20:30|51.36|51.14|51.37|51.15|51.38|51.16|51.35|51.13|10
1733134840000|2024-12-02 10:20:40|51.38|51.16|51.35|51.13|51.38|51.16|51.35|51.13|6
1733134850000|2024-12-02 10:20:50|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733134860000|2024-12-02 10:21:00|51.36|51.14|51.42|51.2|51.42|51.2|51.34|51.12|9
1733134870000|2024-12-02 10:21:10|51.43|51.21|51.45|51.23|51.49|51.27|51.43|51.21|13
1733134880000|2024-12-02 10:21:20|51.46|51.24|51.47|51.25|51.47|51.25|51.46|51.24|2
1733134890000|2024-12-02 10:21:30|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733134900000|2024-12-02 10:21:40|51.48|51.26|51.46|51.24|51.48|51.26|51.44|51.22|10
1733134910000|2024-12-02 10:21:50|51.45|51.23|51.41|51.19|51.46|51.24|51.41|51.19|10
1733134920000|2024-12-02 10:22:00|51.4|51.18|51.42|51.2|51.44|51.22|51.4|51.18|9
1733134930000|2024-12-02 10:22:10|51.43|51.21|51.39|51.17|51.43|51.21|51.39|51.17|4
1733134940000|2024-12-02 10:22:20|51.38|51.16|51.35|51.13|51.38|51.16|51.34|51.12|9
1733134950000|2024-12-02 10:22:30|51.36|51.14|51.39|51.17|51.39|51.17|51.35|51.13|5
1733134960000|2024-12-02 10:22:40|51.4|51.18|51.45|51.23|51.45|51.23|51.4|51.18|4
1733134970000|2024-12-02 10:22:50|51.44|51.22|51.44|51.22|51.44|51.22|51.43|51.21|3
1733134980000|2024-12-02 10:23:00|51.43|51.21|51.37|51.15|51.44|51.22|51.37|51.15|7
1733134990000|2024-12-02 10:23:10|51.36|51.14|51.32|51.1|51.36|51.14|51.28|51.06|17
1733135000000|2024-12-02 10:23:20|51.31|51.09|51.3|51.08|51.33|51.11|51.28|51.06|8
1733135010000|2024-12-02 10:23:30|51.31|51.09|51.29|51.07|51.32|51.1|51.29|51.07|7
1733135020000|2024-12-02 10:23:40|51.26|51.04|51.25|51.03|51.27|51.05|51.24|51.02|8
1733135030000|2024-12-02 10:23:50|51.24|51.02|51.24|51.02|51.25|51.03|51.24|51.02|5
1733135040000|2024-12-02 10:24:00|51.25|51.03|51.27|51.05|51.27|51.05|51.24|51.02|5
1733135050000|2024-12-02 10:24:10|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733135060000|2024-12-02 10:24:20|51.28|51.06|51.26|51.04|51.28|51.06|51.26|51.04|2
1733135070000|2024-12-02 10:24:30|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733135080000|2024-12-02 10:24:40|51.26|51.04|51.25|51.03|51.26|51.04|51.24|51.02|3
1733135090000|2024-12-02 10:24:50|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733135100000|2024-12-02 10:25:00|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733135110000|2024-12-02 10:25:10|51.27|51.05|51.29|51.07|51.29|51.07|51.27|51.05|7
1733135130000|2024-12-02 10:25:30|51.31|51.09|51.33|51.11|51.33|51.11|51.31|51.09|2
1733135140000|2024-12-02 10:25:40|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733135150000|2024-12-02 10:25:50|51.33|51.11|51.32|51.1|51.33|51.11|51.31|51.09|3
1733135160000|2024-12-02 10:26:00|51.33|51.11|51.32|51.1|51.34|51.12|51.32|51.1|4
1733135170000|2024-12-02 10:26:10|51.33|51.11|51.35|51.13|51.35|51.13|51.29|51.07|6
1733135180000|2024-12-02 10:26:20|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|5
1733135190000|2024-12-02 10:26:30|51.35|51.13|51.3|51.08|51.35|51.13|51.3|51.08|5
1733135200000|2024-12-02 10:26:40|51.31|51.09|51.31|51.09|51.31|51.09|51.3|51.08|5
1733135210000|2024-12-02 10:26:50|51.3|51.08|51.26|51.04|51.31|51.09|51.26|51.04|4
1733135220000|2024-12-02 10:27:00|51.27|51.05|51.3|51.08|51.3|51.08|51.25|51.03|8
1733135230000|2024-12-02 10:27:10|51.31|51.09|51.35|51.13|51.35|51.13|51.31|51.09|5
1733135240000|2024-12-02 10:27:20|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733135250000|2024-12-02 10:27:30|51.38|51.16|51.41|51.19|51.41|51.19|51.38|51.16|8
1733135260000|2024-12-02 10:27:40|51.39|51.17|51.36|51.14|51.4|51.18|51.36|51.14|5
1733135270000|2024-12-02 10:27:50|51.34|51.12|51.33|51.11|51.34|51.12|51.31|51.09|6
1733135280000|2024-12-02 10:28:00|51.32|51.1|51.27|51.05|51.32|51.1|51.27|51.05|10
1733135290000|2024-12-02 10:28:10|51.28|51.06|51.28|51.06|51.29|51.07|51.28|51.06|3
1733135300000|2024-12-02 10:28:20|51.27|51.05|51.25|51.03|51.28|51.06|51.24|51.02|8
1733135310000|2024-12-02 10:28:30|51.26|51.04|51.25|51.03|51.27|51.05|51.25|51.03|3
1733135320000|2024-12-02 10:28:40|51.24|51.02|51.19|50.97|51.25|51.03|51.19|50.97|6
1733135330000|2024-12-02 10:28:50|51.17|50.95|51.15|50.93|51.17|50.95|51.15|50.93|5
1733135340000|2024-12-02 10:29:00|51.16|50.94|51.16|50.94|51.16|50.94|51.15|50.93|3
1733135350000|2024-12-02 10:29:10|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733135360000|2024-12-02 10:29:20|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1733135370000|2024-12-02 10:29:30|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733135380000|2024-12-02 10:29:40|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1733135390000|2024-12-02 10:29:50|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733135400000|2024-12-02 10:30:00|51.17|50.95|51.17|50.95|51.17|50.95|51.16|50.94|5
1733135410000|2024-12-02 10:30:10|51.18|50.96|51.17|50.95|51.18|50.96|51.14|50.92|10
1733135420000|2024-12-02 10:30:20|51.16|50.94|51.29|51.07|51.29|51.07|51.15|50.93|10
1733135430000|2024-12-02 10:30:30|51.3|51.08|51.28|51.06|51.3|51.08|51.24|51.02|13
1733135440000|2024-12-02 10:30:40|51.26|51.04|51.16|50.94|51.26|51.04|51.15|50.93|10
1733135450000|2024-12-02 10:30:50|51.15|50.93|51.14|50.92|51.16|50.94|51.13|50.91|9
1733135460000|2024-12-02 10:31:00|51.13|50.91|51.17|50.95|51.17|50.95|51.13|50.91|5
1733135470000|2024-12-02 10:31:10|51.23|51.01|51.18|50.96|51.24|51.02|51.18|50.96|12
1733135480000|2024-12-02 10:31:20|51.15|50.93|51.21|50.99|51.22|51|51.15|50.93|9
1733135490000|2024-12-02 10:31:30|51.19|50.97|51.18|50.96|51.2|50.98|51.18|50.96|4
1733135500000|2024-12-02 10:31:40|51.19|50.97|51.19|50.97|51.2|50.98|51.18|50.96|7
1733135510000|2024-12-02 10:31:50|51.2|50.98|51.19|50.97|51.2|50.98|51.17|50.95|6
1733135520000|2024-12-02 10:32:00|51.2|50.98|51.12|50.9|51.2|50.98|51.11|50.89|12
1733135540000|2024-12-02 10:32:20|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|4
1733135550000|2024-12-02 10:32:30|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733135560000|2024-12-02 10:32:40|51.05|50.83|51.02|50.8|51.05|50.83|51.02|50.8|4
1733135570000|2024-12-02 10:32:50|51|50.78|50.98|50.76|51|50.78|50.97|50.75|5
1733135580000|2024-12-02 10:33:00|50.97|50.75|50.94|50.72|50.97|50.75|50.94|50.72|4
1733135590000|2024-12-02 10:33:10|50.95|50.73|50.96|50.74|50.96|50.74|50.94|50.72|10
1733135600000|2024-12-02 10:33:20|50.95|50.73|50.94|50.72|50.95|50.73|50.94|50.72|4
1733135620000|2024-12-02 10:33:40|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|5
1733135630000|2024-12-02 10:33:50|50.94|50.72|50.96|50.74|50.96|50.74|50.94|50.72|9
1733135640000|2024-12-02 10:34:00|51|50.78|50.96|50.74|51.03|50.81|50.94|50.72|8
1733135650000|2024-12-02 10:34:10|50.97|50.75|50.96|50.74|50.97|50.75|50.95|50.73|6
1733135660000|2024-12-02 10:34:20|50.98|50.76|51.03|50.81|51.03|50.81|50.98|50.76|4
1733135670000|2024-12-02 10:34:30|51.02|50.8|50.96|50.74|51.03|50.81|50.96|50.74|7
1733135680000|2024-12-02 10:34:40|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|9
1733135690000|2024-12-02 10:34:50|50.94|50.72|50.94|50.72|50.95|50.73|50.94|50.72|3
1733135700000|2024-12-02 10:35:00|50.95|50.73|50.9|50.68|50.95|50.73|50.9|50.68|8
1733135710000|2024-12-02 10:35:10|50.88|50.66|50.84|50.62|50.88|50.66|50.84|50.62|4
1733135720000|2024-12-02 10:35:20|50.83|50.61|50.83|50.61|50.84|50.62|50.83|50.61|3
1733135730000|2024-12-02 10:35:30|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733135740000|2024-12-02 10:35:40|50.79|50.57|50.77|50.55|50.79|50.57|50.77|50.55|2
1733135750000|2024-12-02 10:35:50|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733135760000|2024-12-02 10:36:00|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733135770000|2024-12-02 10:36:10|50.81|50.59|50.77|50.55|50.84|50.62|50.77|50.55|7
1733135780000|2024-12-02 10:36:20|50.76|50.54|50.78|50.56|50.79|50.57|50.76|50.54|9
1733135790000|2024-12-02 10:36:30|50.82|50.6|50.81|50.59|50.84|50.62|50.81|50.59|6
1733135800000|2024-12-02 10:36:40|50.82|50.6|50.83|50.61|50.85|50.63|50.82|50.6|6
1733135810000|2024-12-02 10:36:50|50.82|50.6|50.85|50.63|50.86|50.64|50.82|50.6|6
1733135820000|2024-12-02 10:37:00|50.86|50.64|50.81|50.59|50.87|50.65|50.81|50.59|6
1733135830000|2024-12-02 10:37:10|50.8|50.58|50.85|50.63|50.87|50.65|50.8|50.58|9
1733135840000|2024-12-02 10:37:20|50.84|50.62|50.8|50.58|50.84|50.62|50.8|50.58|6
1733135850000|2024-12-02 10:37:30|50.78|50.56|50.73|50.51|50.78|50.56|50.73|50.51|9
1733135860000|2024-12-02 10:37:40|50.72|50.5|50.74|50.52|50.74|50.52|50.72|50.5|7
1733135870000|2024-12-02 10:37:50|50.73|50.51|50.73|50.51|50.74|50.52|50.73|50.51|3
1733135880000|2024-12-02 10:38:00|50.72|50.5|50.83|50.61|50.83|50.61|50.72|50.5|7
1733135890000|2024-12-02 10:38:10|50.84|50.62|50.96|50.74|50.96|50.74|50.83|50.61|16
1733135900000|2024-12-02 10:38:20|50.97|50.75|50.98|50.76|50.98|50.76|50.94|50.72|12
1733135910000|2024-12-02 10:38:30|50.99|50.77|51.03|50.81|51.03|50.81|50.99|50.77|7
1733135920000|2024-12-02 10:38:40|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733135930000|2024-12-02 10:38:50|51.03|50.81|51.03|50.81|51.05|50.83|51.03|50.81|4
1733135940000|2024-12-02 10:39:00|51.02|50.8|51.02|50.8|51.03|50.81|50.99|50.77|6
1733135950000|2024-12-02 10:39:10|51.01|50.79|50.98|50.76|51.01|50.79|50.98|50.76|6
1733135960000|2024-12-02 10:39:20|50.97|50.75|50.93|50.71|50.97|50.75|50.93|50.71|8
1733135970000|2024-12-02 10:39:30|50.94|50.72|50.93|50.71|50.94|50.72|50.91|50.69|6
1733135980000|2024-12-02 10:39:40|50.92|50.7|50.92|50.7|50.94|50.72|50.91|50.69|8
1733135990000|2024-12-02 10:39:50|50.88|50.66|50.87|50.65|50.88|50.66|50.86|50.64|4
1733136000000|2024-12-02 10:40:00|50.86|50.64|50.85|50.63|50.86|50.64|50.84|50.62|4
1733136010000|2024-12-02 10:40:10|50.84|50.62|50.81|50.59|50.85|50.63|50.81|50.59|5
1733136020000|2024-12-02 10:40:20|50.8|50.58|50.81|50.59|50.83|50.61|50.8|50.58|8
1733136030000|2024-12-02 10:40:30|50.8|50.58|50.79|50.57|50.81|50.59|50.79|50.57|8
1733136040000|2024-12-02 10:40:40|50.78|50.56|50.75|50.53|50.79|50.57|50.74|50.52|9
1733136060000|2024-12-02 10:41:00|50.79|50.57|50.82|50.6|50.83|50.61|50.79|50.57|7
1733136070000|2024-12-02 10:41:10|50.81|50.59|50.81|50.59|50.81|50.59|50.8|50.58|3
1733136080000|2024-12-02 10:41:20|50.82|50.6|50.92|50.7|50.92|50.7|50.82|50.6|10
1733136090000|2024-12-02 10:41:30|50.9|50.68|50.85|50.63|50.9|50.68|50.84|50.62|7
1733136100000|2024-12-02 10:41:40|50.86|50.64|50.84|50.62|50.87|50.65|50.83|50.61|7
1733136110000|2024-12-02 10:41:50|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|3
1733136120000|2024-12-02 10:42:00|50.82|50.6|50.81|50.59|50.82|50.6|50.77|50.55|9
1733136130000|2024-12-02 10:42:10|50.82|50.6|50.79|50.57|50.84|50.62|50.79|50.57|11
1733136140000|2024-12-02 10:42:20|50.8|50.58|50.73|50.51|50.8|50.58|50.73|50.51|6
1733136150000|2024-12-02 10:42:30|50.72|50.5|50.72|50.5|50.73|50.51|50.72|50.5|3
1733136160000|2024-12-02 10:42:40|50.7|50.48|50.68|50.46|50.7|50.48|50.68|50.46|5
1733136180000|2024-12-02 10:43:00|50.67|50.45|50.62|50.4|50.67|50.45|50.62|50.4|5
1733136190000|2024-12-02 10:43:10|50.61|50.39|50.56|50.34|50.61|50.39|50.56|50.34|9
1733136200000|2024-12-02 10:43:20|50.57|50.35|50.68|50.46|50.68|50.46|50.57|50.35|7
1733136210000|2024-12-02 10:43:30|50.67|50.45|50.75|50.53|50.75|50.53|50.67|50.45|6
1733136220000|2024-12-02 10:43:40|50.76|50.54|50.72|50.5|50.78|50.56|50.7|50.48|11
1733136230000|2024-12-02 10:43:50|50.73|50.51|50.72|50.5|50.73|50.51|50.71|50.49|4
1733136240000|2024-12-02 10:44:00|50.71|50.49|50.73|50.51|50.73|50.51|50.71|50.49|7
1733136250000|2024-12-02 10:44:10|50.74|50.52|50.76|50.54|50.76|50.54|50.74|50.52|3
1733136260000|2024-12-02 10:44:20|50.77|50.55|50.8|50.58|50.81|50.59|50.77|50.55|7
1733136270000|2024-12-02 10:44:30|50.79|50.57|50.74|50.52|50.79|50.57|50.74|50.52|7
1733136280000|2024-12-02 10:44:40|50.75|50.53|50.74|50.52|50.76|50.54|50.74|50.52|10
1733136290000|2024-12-02 10:44:50|50.73|50.51|50.72|50.5|50.73|50.51|50.72|50.5|2
1733136300000|2024-12-02 10:45:00|50.73|50.51|50.69|50.47|50.73|50.51|50.68|50.46|12
1733136310000|2024-12-02 10:45:10|50.7|50.48|50.67|50.45|50.7|50.48|50.66|50.44|7
1733136320000|2024-12-02 10:45:20|50.66|50.44|50.61|50.39|50.68|50.46|50.6|50.38|9
1733136330000|2024-12-02 10:45:30|50.6|50.38|50.58|50.36|50.6|50.38|50.56|50.34|4
1733136340000|2024-12-02 10:45:40|50.57|50.35|50.56|50.34|50.58|50.36|50.56|50.34|4
1733136350000|2024-12-02 10:45:50|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1733136360000|2024-12-02 10:46:00|50.56|50.34|50.56|50.34|50.62|50.4|50.55|50.33|12
1733136370000|2024-12-02 10:46:10|50.57|50.35|50.62|50.4|50.62|50.4|50.57|50.35|4
1733136380000|2024-12-02 10:46:20|50.63|50.41|50.61|50.39|50.65|50.43|50.61|50.39|6
1733136390000|2024-12-02 10:46:30|50.59|50.37|50.54|50.32|50.6|50.38|50.54|50.32|14
1733136400000|2024-12-02 10:46:40|50.53|50.31|50.46|50.24|50.53|50.31|50.46|50.24|6
1733136410000|2024-12-02 10:46:50|50.45|50.23|50.45|50.23|50.45|50.23|50.44|50.22|3
1733136420000|2024-12-02 10:47:00|50.49|50.27|50.56|50.34|50.56|50.34|50.48|50.26|8
1733136430000|2024-12-02 10:47:10|50.53|50.31|50.57|50.35|50.57|50.35|50.52|50.3|15
1733136440000|2024-12-02 10:47:20|50.58|50.36|50.62|50.4|50.62|50.4|50.58|50.36|5
1733136450000|2024-12-02 10:47:30|50.63|50.41|50.65|50.43|50.67|50.45|50.58|50.36|8
1733136460000|2024-12-02 10:47:40|50.66|50.44|50.77|50.55|50.77|50.55|50.66|50.44|10
1733136470000|2024-12-02 10:47:50|50.78|50.56|50.88|50.66|50.9|50.68|50.78|50.56|13
1733136480000|2024-12-02 10:48:00|50.87|50.65|50.75|50.53|50.87|50.65|50.75|50.53|16
1733136490000|2024-12-02 10:48:10|50.72|50.5|50.77|50.55|50.79|50.57|50.69|50.47|18
1733136500000|2024-12-02 10:48:20|50.76|50.54|50.86|50.64|50.86|50.64|50.76|50.54|12
1733136510000|2024-12-02 10:48:30|50.88|50.66|50.86|50.64|50.93|50.71|50.86|50.64|14
1733136520000|2024-12-02 10:48:40|50.87|50.65|50.89|50.67|50.89|50.67|50.85|50.63|10
1733136530000|2024-12-02 10:48:50|50.88|50.66|50.87|50.65|50.88|50.66|50.84|50.62|8
1733136540000|2024-12-02 10:49:00|50.88|50.66|50.91|50.69|50.91|50.69|50.86|50.64|7
1733136550000|2024-12-02 10:49:10|50.9|50.68|51.01|50.79|51.01|50.79|50.88|50.66|12
1733136560000|2024-12-02 10:49:20|51.02|50.8|51.1|50.88|51.1|50.88|51.02|50.8|6
1733136570000|2024-12-02 10:49:30|51.07|50.85|51.08|50.86|51.08|50.86|51.06|50.84|14
1733136580000|2024-12-02 10:49:40|51.09|50.87|51.1|50.88|51.11|50.89|51.08|50.86|8
1733136590000|2024-12-02 10:49:50|51.09|50.87|51.12|50.9|51.12|50.9|51.09|50.87|4
1733136600000|2024-12-02 10:50:00|51.09|50.87|50.99|50.77|51.09|50.87|50.99|50.77|11
1733136610000|2024-12-02 10:50:10|50.97|50.75|50.99|50.77|50.99|50.77|50.96|50.74|10
1733136620000|2024-12-02 10:50:20|51|50.78|51|50.78|51|50.78|50.99|50.77|3
1733136630000|2024-12-02 10:50:30|50.99|50.77|50.97|50.75|50.99|50.77|50.96|50.74|5
1733136640000|2024-12-02 10:50:40|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|4
1733136650000|2024-12-02 10:50:50|50.98|50.76|50.94|50.72|50.98|50.76|50.94|50.72|5
1733136660000|2024-12-02 10:51:00|50.93|50.71|50.9|50.68|50.94|50.72|50.9|50.68|7
1733136670000|2024-12-02 10:51:10|50.88|50.66|50.83|50.61|50.88|50.66|50.83|50.61|10
1733136680000|2024-12-02 10:51:20|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|6
1733136690000|2024-12-02 10:51:30|50.82|50.6|50.82|50.6|50.82|50.6|50.8|50.58|5
1733136700000|2024-12-02 10:51:40|50.83|50.61|50.83|50.61|50.83|50.61|50.82|50.6|3
1733136710000|2024-12-02 10:51:50|50.84|50.62|50.83|50.61|50.87|50.65|50.83|50.61|6
1733136720000|2024-12-02 10:52:00|50.82|50.6|50.81|50.59|50.83|50.61|50.8|50.58|10
1733136730000|2024-12-02 10:52:10|50.79|50.57|50.73|50.51|50.79|50.57|50.71|50.49|7
1733136740000|2024-12-02 10:52:20|50.72|50.5|50.69|50.47|50.72|50.5|50.69|50.47|4
1733136750000|2024-12-02 10:52:30|50.68|50.46|50.64|50.42|50.68|50.46|50.64|50.42|4
1733136760000|2024-12-02 10:52:40|50.63|50.41|50.63|50.41|50.64|50.42|50.63|50.41|5
1733136770000|2024-12-02 10:52:50|50.58|50.36|50.59|50.37|50.6|50.38|50.56|50.34|9
1733136780000|2024-12-02 10:53:00|50.57|50.35|50.58|50.36|50.58|50.36|50.55|50.33|9
1733136790000|2024-12-02 10:53:10|50.57|50.35|50.55|50.33|50.58|50.36|50.55|50.33|13
1733136800000|2024-12-02 10:53:20|50.54|50.32|50.5|50.28|50.54|50.32|50.46|50.24|15
1733136810000|2024-12-02 10:53:30|50.49|50.27|50.45|50.23|50.5|50.28|50.45|50.23|7
1733136820000|2024-12-02 10:53:40|50.46|50.24|50.44|50.22|50.46|50.24|50.44|50.22|5
1733136840000|2024-12-02 10:54:00|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|4
1733136850000|2024-12-02 10:54:10|50.4|50.18|50.47|50.25|50.49|50.27|50.39|50.17|13
1733136860000|2024-12-02 10:54:20|50.48|50.26|50.46|50.24|50.51|50.29|50.44|50.22|11
1733136870000|2024-12-02 10:54:30|50.45|50.23|50.52|50.3|50.52|50.3|50.45|50.23|7
1733136880000|2024-12-02 10:54:40|50.55|50.33|50.53|50.31|50.57|50.35|50.52|50.3|8
1733136900000|2024-12-02 10:55:00|50.52|50.3|50.44|50.22|50.53|50.31|50.44|50.22|10
1733136910000|2024-12-02 10:55:10|50.45|50.23|50.58|50.36|50.58|50.36|50.45|50.23|10
1733136920000|2024-12-02 10:55:20|50.59|50.37|50.59|50.37|50.61|50.39|50.58|50.36|9
1733136930000|2024-12-02 10:55:30|50.6|50.38|50.5|50.28|50.6|50.38|50.5|50.28|13
1733136940000|2024-12-02 10:55:40|50.51|50.29|50.51|50.29|50.52|50.3|50.48|50.26|8
1733136950000|2024-12-02 10:55:50|50.52|50.3|50.51|50.29|50.56|50.34|50.49|50.27|16
1733136960000|2024-12-02 10:56:00|50.52|50.3|50.46|50.24|50.52|50.3|50.43|50.21|8
1733136970000|2024-12-02 10:56:10|50.44|50.22|50.37|50.15|50.45|50.23|50.37|50.15|8
1733136980000|2024-12-02 10:56:20|50.38|50.16|50.37|50.15|50.39|50.17|50.37|50.15|3
1733136990000|2024-12-02 10:56:30|50.36|50.14|50.35|50.13|50.36|50.14|50.34|50.12|6
1733137000000|2024-12-02 10:56:40|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|3
1733137010000|2024-12-02 10:56:50|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|4
1733137020000|2024-12-02 10:57:00|50.41|50.19|50.48|50.26|50.48|50.26|50.41|50.19|7
1733137030000|2024-12-02 10:57:10|50.49|50.27|50.46|50.24|50.52|50.3|50.43|50.21|12
1733137040000|2024-12-02 10:57:20|50.47|50.25|50.41|50.19|50.47|50.25|50.41|50.19|5
1733137050000|2024-12-02 10:57:30|50.4|50.18|50.4|50.18|50.4|50.18|50.38|50.16|5
1733137060000|2024-12-02 10:57:40|50.39|50.17|50.34|50.12|50.39|50.17|50.34|50.12|6
1733137070000|2024-12-02 10:57:50|50.35|50.13|50.35|50.13|50.35|50.13|50.34|50.12|3
1733137080000|2024-12-02 10:58:00|50.34|50.12|50.33|50.11|50.35|50.13|50.33|50.11|6
1733137090000|2024-12-02 10:58:10|50.34|50.12|50.34|50.12|50.36|50.14|50.34|50.12|5
1733137100000|2024-12-02 10:58:20|50.35|50.13|50.31|50.09|50.35|50.13|50.31|50.09|7
1733137110000|2024-12-02 10:58:30|50.32|50.1|50.35|50.13|50.35|50.13|50.32|50.1|4
1733137120000|2024-12-02 10:58:40|50.36|50.14|50.42|50.2|50.42|50.2|50.36|50.14|6
1733137130000|2024-12-02 10:58:50|50.41|50.19|50.32|50.1|50.41|50.19|50.32|50.1|9
1733137140000|2024-12-02 10:59:00|50.31|50.09|50.27|50.05|50.31|50.09|50.27|50.05|5
1733137150000|2024-12-02 10:59:10|50.26|50.04|50.22|50|50.26|50.04|50.15|49.93|13
1733137160000|2024-12-02 10:59:20|50.23|50.01|50.33|50.11|50.34|50.12|50.23|50.01|9
1733137170000|2024-12-02 10:59:30|50.3|50.08|50.33|50.11|50.34|50.12|50.28|50.06|9
1733137180000|2024-12-02 10:59:40|50.32|50.1|50.28|50.06|50.32|50.1|50.25|50.03|10
1733137190000|2024-12-02 10:59:50|50.27|50.05|50.26|50.04|50.27|50.05|50.26|50.04|2
1733137200000|2024-12-02 11:00:00|50.28|50.06|50.18|49.96|50.28|50.06|50.18|49.96|13
1733137210000|2024-12-02 11:00:10|50.19|49.97|50.18|49.96|50.28|50.06|50.17|49.95|15
1733137220000|2024-12-02 11:00:20|50.2|49.98|50.39|50.17|50.39|50.17|50.2|49.98|9
1733137230000|2024-12-02 11:00:30|50.38|50.16|50.41|50.19|50.41|50.19|50.31|50.09|16
1733137240000|2024-12-02 11:00:40|50.42|50.2|50.37|50.15|50.42|50.2|50.35|50.13|10
1733137250000|2024-12-02 11:00:50|50.36|50.14|50.31|50.09|50.36|50.14|50.29|50.07|11
1733137260000|2024-12-02 11:01:00|50.3|50.08|50.28|50.06|50.3|50.08|50.18|49.96|14
1733137270000|2024-12-02 11:01:10|50.29|50.07|50.23|50.01|50.32|50.1|50.22|50|12
1733137280000|2024-12-02 11:01:20|50.22|50|50.17|49.95|50.23|50.01|50.17|49.95|14
1733137290000|2024-12-02 11:01:30|50.16|49.94|50.21|49.99|50.21|49.99|50.16|49.94|7
1733137300000|2024-12-02 11:01:40|50.26|50.04|50.37|50.15|50.38|50.16|50.26|50.04|15
1733137310000|2024-12-02 11:01:50|50.38|50.16|50.41|50.19|50.41|50.19|50.36|50.14|14
1733137320000|2024-12-02 11:02:00|50.44|50.22|50.55|50.33|50.59|50.37|50.44|50.22|20
1733137330000|2024-12-02 11:02:10|50.54|50.32|50.55|50.33|50.58|50.36|50.45|50.23|16
1733137340000|2024-12-02 11:02:20|50.56|50.34|50.7|50.48|50.7|50.48|50.56|50.34|12
1733137350000|2024-12-02 11:02:30|50.71|50.49|50.68|50.46|50.71|50.49|50.6|50.38|17
1733137360000|2024-12-02 11:02:40|50.66|50.44|50.67|50.45|50.67|50.45|50.64|50.42|11
1733137370000|2024-12-02 11:02:50|50.68|50.46|50.72|50.5|50.72|50.5|50.68|50.46|11
1733137380000|2024-12-02 11:03:00|50.71|50.49|50.63|50.41|50.71|50.49|50.62|50.4|17
1733137390000|2024-12-02 11:03:10|50.64|50.42|50.62|50.4|50.65|50.43|50.57|50.35|17
1733137400000|2024-12-02 11:03:20|50.61|50.39|50.57|50.35|50.61|50.39|50.54|50.32|10
1733137410000|2024-12-02 11:03:30|50.56|50.34|50.57|50.35|50.58|50.36|50.55|50.33|6
1733137420000|2024-12-02 11:03:40|50.6|50.38|50.46|50.24|50.6|50.38|50.45|50.23|14
1733137430000|2024-12-02 11:03:50|50.45|50.23|50.4|50.18|50.45|50.23|50.4|50.18|13
1733137440000|2024-12-02 11:04:00|50.39|50.17|50.3|50.08|50.4|50.18|50.3|50.08|15
1733137450000|2024-12-02 11:04:10|50.29|50.07|50.27|50.05|50.29|50.07|50.24|50.02|8
1733137460000|2024-12-02 11:04:20|50.3|50.08|50.23|50.01|50.3|50.08|50.23|50.01|14
1733137470000|2024-12-02 11:04:30|50.24|50.02|50.2|49.98|50.27|50.05|50.2|49.98|12
1733137480000|2024-12-02 11:04:40|50.21|49.99|50.27|50.05|50.27|50.05|50.21|49.99|6
1733137490000|2024-12-02 11:04:50|50.3|50.08|50.21|49.99|50.31|50.09|50.2|49.98|8
1733137500000|2024-12-02 11:05:00|50.23|50.01|50.14|49.92|50.24|50.02|50.14|49.92|11
1733137510000|2024-12-02 11:05:10|50.15|49.93|50.21|49.99|50.22|50|50.15|49.93|9
1733137520000|2024-12-02 11:05:20|50.22|50|50.32|50.1|50.32|50.1|50.21|49.99|11
1733137530000|2024-12-02 11:05:30|50.35|50.13|50.41|50.19|50.42|50.2|50.35|50.13|12
1733137540000|2024-12-02 11:05:40|50.42|50.2|50.36|50.14|50.42|50.2|50.35|50.13|13
1733137550000|2024-12-02 11:05:50|50.34|50.12|50.33|50.11|50.34|50.12|50.33|50.11|2
1733137560000|2024-12-02 11:06:00|50.32|50.1|50.33|50.11|50.33|50.11|50.25|50.03|21
1733137570000|2024-12-02 11:06:10|50.34|50.12|50.39|50.17|50.43|50.21|50.34|50.12|19
1733137580000|2024-12-02 11:06:20|50.38|50.16|50.37|50.15|50.38|50.16|50.32|50.1|17
1733137590000|2024-12-02 11:06:30|50.36|50.14|50.36|50.14|50.37|50.15|50.35|50.13|8
1733137600000|2024-12-02 11:06:40|50.38|50.16|50.41|50.19|50.42|50.2|50.37|50.15|7
1733137610000|2024-12-02 11:06:50|50.42|50.2|50.45|50.23|50.45|50.23|50.42|50.2|5
1733137620000|2024-12-02 11:07:00|50.44|50.22|50.44|50.22|50.45|50.23|50.42|50.2|9
1733137630000|2024-12-02 11:07:10|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|4
1733137640000|2024-12-02 11:07:20|50.43|50.21|50.43|50.21|50.45|50.23|50.42|50.2|7
1733137650000|2024-12-02 11:07:30|50.42|50.2|50.41|50.19|50.43|50.21|50.41|50.19|6
1733137660000|2024-12-02 11:07:40|50.37|50.15|50.34|50.12|50.37|50.15|50.33|50.11|12
1733137670000|2024-12-02 11:07:50|50.32|50.1|50.29|50.07|50.32|50.1|50.29|50.07|14
1733137680000|2024-12-02 11:08:00|50.28|50.06|50.22|50|50.28|50.06|50.22|50|10
1733137690000|2024-12-02 11:08:10|50.14|49.92|50.13|49.91|50.16|49.94|50.12|49.9|10
1733137700000|2024-12-02 11:08:20|50.12|49.9|49.99|49.77|50.12|49.9|49.91|49.69|13
1733137710000|2024-12-02 11:08:30|50.03|49.81|50.04|49.82|50.05|49.83|50.02|49.8|11
1733137720000|2024-12-02 11:08:40|50.06|49.84|50.12|49.9|50.15|49.93|50.06|49.84|14
1733137730000|2024-12-02 11:08:50|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|4
1733137740000|2024-12-02 11:09:00|50.15|49.93|50.14|49.92|50.15|49.93|50.09|49.87|12
1733137750000|2024-12-02 11:09:10|50.15|49.93|50.14|49.92|50.16|49.94|50.13|49.91|7
1733137760000|2024-12-02 11:09:20|50.12|49.9|49.99|49.77|50.12|49.9|49.99|49.77|13
1733137770000|2024-12-02 11:09:30|49.98|49.76|49.97|49.75|50.02|49.8|49.95|49.73|17
1733137780000|2024-12-02 11:09:40|49.95|49.73|49.96|49.74|49.97|49.75|49.93|49.71|14
1733137790000|2024-12-02 11:09:50|49.95|49.73|49.95|49.73|49.96|49.74|49.93|49.71|9
1733137800000|2024-12-02 11:10:00|49.96|49.74|50.05|49.83|50.05|49.83|49.92|49.7|14
1733137810000|2024-12-02 11:10:10|50.04|49.82|50|49.78|50.07|49.85|50|49.78|8
1733137820000|2024-12-02 11:10:20|49.99|49.77|50.02|49.8|50.05|49.83|49.97|49.75|9
1733137830000|2024-12-02 11:10:30|49.99|49.77|50.02|49.8|50.02|49.8|49.95|49.73|13
1733137840000|2024-12-02 11:10:40|49.98|49.76|50|49.78|50.01|49.79|49.98|49.76|7
1733137850000|2024-12-02 11:10:50|50.01|49.79|49.99|49.77|50.02|49.8|49.98|49.76|10
1733137860000|2024-12-02 11:11:00|49.98|49.76|49.95|49.73|49.99|49.77|49.91|49.69|15
1733137870000|2024-12-02 11:11:10|49.96|49.74|50|49.78|50.02|49.8|49.96|49.74|9
1733137880000|2024-12-02 11:11:20|50.01|49.79|50.05|49.83|50.05|49.83|50.01|49.79|5
1733137890000|2024-12-02 11:11:30|50.06|49.84|50.08|49.86|50.09|49.87|50.06|49.84|7
1733137900000|2024-12-02 11:11:40|50.07|49.85|50.06|49.84|50.07|49.85|50.03|49.81|8
1733137910000|2024-12-02 11:11:50|50.05|49.83|50.04|49.82|50.06|49.84|50.03|49.81|6
1733137920000|2024-12-02 11:12:00|50.06|49.84|50.16|49.94|50.16|49.94|50.06|49.84|7
1733137930000|2024-12-02 11:12:10|50.15|49.93|50.16|49.94|50.16|49.94|50.12|49.9|5
1733137940000|2024-12-02 11:12:20|50.17|49.95|50.26|50.04|50.26|50.04|50.17|49.95|9
1733137950000|2024-12-02 11:12:30|50.28|50.06|50.33|50.11|50.33|50.11|50.28|50.06|9
1733137960000|2024-12-02 11:12:40|50.34|50.12|50.42|50.2|50.46|50.24|50.34|50.12|10
1733137970000|2024-12-02 11:12:50|50.41|50.19|50.41|50.19|50.42|50.2|50.37|50.15|14
1733137980000|2024-12-02 11:13:00|50.4|50.18|50.37|50.15|50.45|50.23|50.37|50.15|14
1733137990000|2024-12-02 11:13:10|50.36|50.14|50.37|50.15|50.37|50.15|50.34|50.12|6
1733138000000|2024-12-02 11:13:20|50.4|50.18|50.45|50.23|50.45|50.23|50.4|50.18|4
1733138010000|2024-12-02 11:13:30|50.48|50.26|50.45|50.23|50.48|50.26|50.43|50.21|6
1733138020000|2024-12-02 11:13:40|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|5
1733138030000|2024-12-02 11:13:50|50.44|50.22|50.44|50.22|50.44|50.22|50.43|50.21|5
1733138040000|2024-12-02 11:14:00|50.45|50.23|50.47|50.25|50.49|50.27|50.45|50.23|6
1733138050000|2024-12-02 11:14:10|50.48|50.26|50.46|50.24|50.48|50.26|50.43|50.21|12
1733138060000|2024-12-02 11:14:20|50.45|50.23|50.42|50.2|50.45|50.23|50.42|50.2|4
1733138070000|2024-12-02 11:14:30|50.43|50.21|50.52|50.3|50.52|50.3|50.43|50.21|8
1733138080000|2024-12-02 11:14:40|50.53|50.31|50.57|50.35|50.57|50.35|50.53|50.31|4
1733138090000|2024-12-02 11:14:50|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733138100000|2024-12-02 11:15:00|50.59|50.37|50.64|50.42|50.64|50.42|50.59|50.37|5
1733138110000|2024-12-02 11:15:10|50.65|50.43|50.68|50.46|50.68|50.46|50.64|50.42|5
1733138120000|2024-12-02 11:15:20|50.69|50.47|50.74|50.52|50.74|50.52|50.69|50.47|6
1733138130000|2024-12-02 11:15:30|50.75|50.53|50.78|50.56|50.79|50.57|50.75|50.53|7
1733138140000|2024-12-02 11:15:40|50.75|50.53|50.78|50.56|50.78|50.56|50.75|50.53|4
1733138150000|2024-12-02 11:15:50|50.79|50.57|50.83|50.61|50.83|50.61|50.79|50.57|4
1733138160000|2024-12-02 11:16:00|50.82|50.6|50.72|50.5|50.82|50.6|50.7|50.48|11
1733138170000|2024-12-02 11:16:10|50.71|50.49|50.74|50.52|50.74|50.52|50.7|50.48|5
1733138180000|2024-12-02 11:16:20|50.77|50.55|50.72|50.5|50.77|50.55|50.7|50.48|4
1733138190000|2024-12-02 11:16:30|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733138200000|2024-12-02 11:16:40|50.79|50.57|50.8|50.58|50.81|50.59|50.79|50.57|6
1733138210000|2024-12-02 11:16:50|50.81|50.59|50.68|50.46|50.81|50.59|50.68|50.46|9
1733138220000|2024-12-02 11:17:00|50.69|50.47|50.67|50.45|50.69|50.47|50.64|50.42|8
1733138230000|2024-12-02 11:17:10|50.68|50.46|50.69|50.47|50.76|50.54|50.68|50.46|14
1733138240000|2024-12-02 11:17:20|50.7|50.48|50.71|50.49|50.71|50.49|50.69|50.47|4
1733138250000|2024-12-02 11:17:30|50.7|50.48|50.72|50.5|50.76|50.54|50.7|50.48|8
1733138260000|2024-12-02 11:17:40|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733138270000|2024-12-02 11:17:50|50.71|50.49|50.68|50.46|50.71|50.49|50.68|50.46|4
1733138280000|2024-12-02 11:18:00|50.67|50.45|50.69|50.47|50.69|50.47|50.63|50.41|9
1733138290000|2024-12-02 11:18:10|50.71|50.49|50.7|50.48|50.71|50.49|50.65|50.43|12
1733138300000|2024-12-02 11:18:20|50.71|50.49|50.72|50.5|50.76|50.54|50.71|50.49|4
1733138310000|2024-12-02 11:18:30|50.71|50.49|50.7|50.48|50.72|50.5|50.68|50.46|8
1733138320000|2024-12-02 11:18:40|50.71|50.49|50.66|50.44|50.71|50.49|50.64|50.42|9
1733138330000|2024-12-02 11:18:50|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1733138340000|2024-12-02 11:19:00|50.67|50.45|50.63|50.41|50.68|50.46|50.62|50.4|11
1733138350000|2024-12-02 11:19:10|50.64|50.42|50.66|50.44|50.67|50.45|50.64|50.42|3
1733138360000|2024-12-02 11:19:20|50.65|50.43|50.67|50.45|50.67|50.45|50.65|50.43|5
1733138370000|2024-12-02 11:19:30|50.68|50.46|50.61|50.39|50.68|50.46|50.58|50.36|4
1733138380000|2024-12-02 11:19:40|50.62|50.4|50.61|50.39|50.63|50.41|50.61|50.39|4
1733138390000|2024-12-02 11:19:50|50.59|50.37|50.64|50.42|50.64|50.42|50.59|50.37|4
1733138400000|2024-12-02 11:20:00|50.63|50.41|50.7|50.48|50.7|50.48|50.6|50.38|14
1733138410000|2024-12-02 11:20:10|50.68|50.46|50.73|50.51|50.78|50.56|50.68|50.46|8
1733138420000|2024-12-02 11:20:20|50.74|50.52|50.79|50.57|50.79|50.57|50.73|50.51|7
1733138430000|2024-12-02 11:20:30|50.81|50.59|50.88|50.66|50.88|50.66|50.81|50.59|5
1733138440000|2024-12-02 11:20:40|50.89|50.67|50.92|50.7|50.92|50.7|50.89|50.67|4
1733138450000|2024-12-02 11:20:50|50.93|50.71|50.98|50.76|50.98|50.76|50.93|50.71|5
1733138460000|2024-12-02 11:21:00|50.99|50.77|51.08|50.86|51.08|50.86|50.98|50.76|12
1733138470000|2024-12-02 11:21:10|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733138480000|2024-12-02 11:21:20|51.09|50.87|51.15|50.93|51.15|50.93|51.09|50.87|6
1733138490000|2024-12-02 11:21:30|51.13|50.91|51.04|50.82|51.13|50.91|51.02|50.8|11
1733138500000|2024-12-02 11:21:40|51.05|50.83|51.02|50.8|51.05|50.83|51.02|50.8|7
1733138510000|2024-12-02 11:21:50|51.03|50.81|51.05|50.83|51.07|50.85|51.03|50.81|8
1733138520000|2024-12-02 11:22:00|51.06|50.84|51.08|50.86|51.08|50.86|51.04|50.82|6
1733138530000|2024-12-02 11:22:10|51.11|50.89|51.14|50.92|51.14|50.92|51.11|50.89|3
1733138540000|2024-12-02 11:22:20|51.15|50.93|51.19|50.97|51.19|50.97|51.15|50.93|4
1733138550000|2024-12-02 11:22:30|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733138560000|2024-12-02 11:22:40|51.17|50.95|51.14|50.92|51.17|50.95|51.14|50.92|2
1733138570000|2024-12-02 11:22:50|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1733138580000|2024-12-02 11:23:00|51.13|50.91|51.05|50.83|51.13|50.91|51.05|50.83|8
1733138590000|2024-12-02 11:23:10|51.04|50.82|50.97|50.75|51.04|50.82|50.95|50.73|12
1733138600000|2024-12-02 11:23:20|50.98|50.76|50.98|50.76|50.99|50.77|50.97|50.75|5
1733138610000|2024-12-02 11:23:30|50.97|50.75|50.95|50.73|50.97|50.75|50.93|50.71|9
1733138620000|2024-12-02 11:23:40|50.96|50.74|50.96|50.74|50.97|50.75|50.95|50.73|5
1733138630000|2024-12-02 11:23:50|50.97|50.75|51|50.78|51.01|50.79|50.97|50.75|7
1733138640000|2024-12-02 11:24:00|51.01|50.79|51.09|50.87|51.09|50.87|51.01|50.79|10
1733138650000|2024-12-02 11:24:10|51.08|50.86|51.07|50.85|51.08|50.86|51.06|50.84|4
1733138660000|2024-12-02 11:24:20|51.06|50.84|51.06|50.84|51.07|50.85|51.04|50.82|7
1733138670000|2024-12-02 11:24:30|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733138680000|2024-12-02 11:24:40|51.03|50.81|51.02|50.8|51.07|50.85|51.01|50.79|11
1733138690000|2024-12-02 11:24:50|51.01|50.79|51.03|50.81|51.03|50.81|51|50.78|5
1733138700000|2024-12-02 11:25:00|51.02|50.8|51.04|50.82|51.04|50.82|51.01|50.79|7
1733138710000|2024-12-02 11:25:10|51.03|50.81|51.06|50.84|51.08|50.86|51.03|50.81|5
1733138720000|2024-12-02 11:25:20|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|3
1733138730000|2024-12-02 11:25:30|51.11|50.89|51.13|50.91|51.15|50.93|51.11|50.89|5
1733138740000|2024-12-02 11:25:40|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|2
1733138750000|2024-12-02 11:25:50|51.11|50.89|51.07|50.85|51.11|50.89|51.06|50.84|7
1733138760000|2024-12-02 11:26:00|51.08|50.86|50.99|50.77|51.08|50.86|50.98|50.76|9
1733138770000|2024-12-02 11:26:10|51|50.78|51.09|50.87|51.09|50.87|51|50.78|9
1733138780000|2024-12-02 11:26:20|51.1|50.88|51.11|50.89|51.11|50.89|51.09|50.87|4
1733138790000|2024-12-02 11:26:30|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1733138800000|2024-12-02 11:26:40|51.19|50.97|51.13|50.91|51.19|50.97|51.13|50.91|7
1733138810000|2024-12-02 11:26:50|51.12|50.9|51.12|50.9|51.12|50.9|51.08|50.86|11
1733138820000|2024-12-02 11:27:00|51.1|50.88|51.12|50.9|51.13|50.91|51.1|50.88|5
1733138830000|2024-12-02 11:27:10|51.11|50.89|51.11|50.89|51.12|50.9|51.07|50.85|9
1733138840000|2024-12-02 11:27:20|51.12|50.9|51.19|50.97|51.19|50.97|51.12|50.9|5
1733138850000|2024-12-02 11:27:30|51.18|50.96|51.19|50.97|51.19|50.97|51.18|50.96|2
1733138860000|2024-12-02 11:27:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733138880000|2024-12-02 11:28:00|51.2|50.98|51.23|51.01|51.23|51.01|51.19|50.97|6
1733138890000|2024-12-02 11:28:10|51.26|51.04|51.27|51.05|51.28|51.06|51.26|51.04|7
1733138900000|2024-12-02 11:28:20|51.29|51.07|51.3|51.08|51.31|51.09|51.29|51.07|6
1733138910000|2024-12-02 11:28:30|51.31|51.09|51.31|51.09|51.32|51.1|51.31|51.09|3
1733138920000|2024-12-02 11:28:40|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733138930000|2024-12-02 11:28:50|51.32|51.1|51.37|51.15|51.37|51.15|51.32|51.1|5
1733138940000|2024-12-02 11:29:00|51.36|51.14|51.35|51.13|51.36|51.14|51.35|51.13|2
1733138950000|2024-12-02 11:29:10|51.36|51.14|51.34|51.12|51.36|51.14|51.33|51.11|11
1733138960000|2024-12-02 11:29:20|51.31|51.09|51.28|51.06|51.31|51.09|51.28|51.06|6
1733138970000|2024-12-02 11:29:30|51.29|51.07|51.3|51.08|51.3|51.08|51.28|51.06|4
1733138980000|2024-12-02 11:29:40|51.33|51.11|51.29|51.07|51.33|51.11|51.29|51.07|5
1733138990000|2024-12-02 11:29:50|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733139000000|2024-12-02 11:30:00|51.29|51.07|51.28|51.06|51.29|51.07|51.27|51.05|6
1733139010000|2024-12-02 11:30:10|51.29|51.07|51.37|51.15|51.37|51.15|51.29|51.07|5
1733139020000|2024-12-02 11:30:20|51.36|51.14|51.29|51.07|51.36|51.14|51.29|51.07|11
1733139030000|2024-12-02 11:30:30|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|2
1733139040000|2024-12-02 11:30:40|51.29|51.07|51.29|51.07|51.3|51.08|51.29|51.07|3
1733139050000|2024-12-02 11:30:50|51.28|51.06|51.29|51.07|51.29|51.07|51.27|51.05|3
1733139060000|2024-12-02 11:31:00|51.28|51.06|51.27|51.05|51.29|51.07|51.27|51.05|6
1733139080000|2024-12-02 11:31:20|51.29|51.07|51.35|51.13|51.35|51.13|51.29|51.07|3
1733139090000|2024-12-02 11:31:30|51.34|51.12|51.28|51.06|51.35|51.13|51.27|51.05|11
1733139100000|2024-12-02 11:31:40|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733139110000|2024-12-02 11:31:50|51.28|51.06|51.36|51.14|51.36|51.14|51.28|51.06|5
1733139120000|2024-12-02 11:32:00|51.37|51.15|51.32|51.1|51.37|51.15|51.32|51.1|15
1733139130000|2024-12-02 11:32:10|51.31|51.09|51.4|51.18|51.41|51.19|51.31|51.09|11
1733139140000|2024-12-02 11:32:20|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733139150000|2024-12-02 11:32:30|51.35|51.13|51.28|51.06|51.35|51.13|51.24|51.02|15
1733139160000|2024-12-02 11:32:40|51.29|51.07|51.28|51.06|51.33|51.11|51.27|51.05|11
1733139170000|2024-12-02 11:32:50|51.27|51.05|51.25|51.03|51.27|51.05|51.25|51.03|7
1733139180000|2024-12-02 11:33:00|51.26|51.04|51.26|51.04|51.29|51.07|51.26|51.04|3
1733139190000|2024-12-02 11:33:10|51.25|51.03|51.19|50.97|51.25|51.03|51.19|50.97|7
1733139200000|2024-12-02 11:33:20|51.2|50.98|51.16|50.94|51.21|50.99|51.15|50.93|9
1733139210000|2024-12-02 11:33:30|51.17|50.95|51.14|50.92|51.17|50.95|51.14|50.92|6
1733139220000|2024-12-02 11:33:40|51.15|50.93|51.17|50.95|51.17|50.95|51.15|50.93|2
1733139230000|2024-12-02 11:33:50|51.18|50.96|51.21|50.99|51.23|51.01|51.18|50.96|6
1733139240000|2024-12-02 11:34:00|51.22|51|51.23|51.01|51.27|51.05|51.21|50.99|9
1733139250000|2024-12-02 11:34:10|51.22|51|51.22|51|51.25|51.03|51.21|50.99|10
1733139260000|2024-12-02 11:34:20|51.23|51.01|51.21|50.99|51.23|51.01|51.2|50.98|6
1733139270000|2024-12-02 11:34:30|51.22|51|51.21|50.99|51.22|51|51.21|50.99|2
1733139280000|2024-12-02 11:34:40|51.22|51|51.19|50.97|51.22|51|51.19|50.97|11
1733139290000|2024-12-02 11:34:50|51.18|50.96|51.16|50.94|51.2|50.98|51.16|50.94|10
1733139300000|2024-12-02 11:35:00|51.17|50.95|51.13|50.91|51.18|50.96|51.13|50.91|12
1733139320000|2024-12-02 11:35:20|51.17|50.95|51.15|50.93|51.2|50.98|51.15|50.93|7
1733139330000|2024-12-02 11:35:30|51.14|50.92|51.13|50.91|51.17|50.95|51.13|50.91|11
1733139340000|2024-12-02 11:35:40|51.16|50.94|51.18|50.96|51.2|50.98|51.16|50.94|8
1733139350000|2024-12-02 11:35:50|51.16|50.94|51.19|50.97|51.19|50.97|51.16|50.94|4
1733139360000|2024-12-02 11:36:00|51.2|50.98|51.13|50.91|51.2|50.98|51.13|50.91|8
1733139370000|2024-12-02 11:36:10|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733139380000|2024-12-02 11:36:20|51.16|50.94|51.13|50.91|51.16|50.94|51.13|50.91|3
1733139410000|2024-12-02 11:36:50|51.15|50.93|51.17|50.95|51.17|50.95|51.15|50.93|4
1733139420000|2024-12-02 11:37:00|51.16|50.94|51.13|50.91|51.17|50.95|51.13|50.91|6
1733139440000|2024-12-02 11:37:20|51.1|50.88|50.99|50.77|51.1|50.88|50.99|50.77|15
1733139450000|2024-12-02 11:37:30|50.97|50.75|50.95|50.73|50.97|50.75|50.95|50.73|2
1733139460000|2024-12-02 11:37:40|50.96|50.74|50.96|50.74|50.96|50.74|50.95|50.73|5
1733139470000|2024-12-02 11:37:50|50.95|50.73|50.98|50.76|50.98|50.76|50.95|50.73|3
1733139480000|2024-12-02 11:38:00|50.97|50.75|51.06|50.84|51.06|50.84|50.97|50.75|12
1733139490000|2024-12-02 11:38:10|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|4
1733139500000|2024-12-02 11:38:20|51.06|50.84|51.05|50.83|51.07|50.85|51.04|50.82|7
1733139510000|2024-12-02 11:38:30|51.03|50.81|51.05|50.83|51.05|50.83|51.03|50.81|3
1733139520000|2024-12-02 11:38:40|51.06|50.84|51.09|50.87|51.09|50.87|51.06|50.84|3
1733139530000|2024-12-02 11:38:50|51.08|50.86|51.06|50.84|51.08|50.86|51.02|50.8|12
1733139540000|2024-12-02 11:39:00|51.04|50.82|51.04|50.82|51.04|50.82|51.03|50.81|5
1733139550000|2024-12-02 11:39:10|51.03|50.81|51.05|50.83|51.05|50.83|51.03|50.81|3
1733139560000|2024-12-02 11:39:20|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|3
1733139570000|2024-12-02 11:39:30|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733139590000|2024-12-02 11:39:50|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|4
1733139600000|2024-12-02 11:40:00|51.05|50.83|51.08|50.86|51.08|50.86|51.05|50.83|7
1733139610000|2024-12-02 11:40:10|51.11|50.89|51.13|50.91|51.17|50.95|51.1|50.88|13
1733139620000|2024-12-02 11:40:20|51.12|50.9|51.08|50.86|51.12|50.9|51.08|50.86|8
1733139630000|2024-12-02 11:40:30|51.09|50.87|51.04|50.82|51.09|50.87|51.04|50.82|7
1733139640000|2024-12-02 11:40:40|51.06|50.84|51.01|50.79|51.06|50.84|51|50.78|6
1733139650000|2024-12-02 11:40:50|51.02|50.8|51.05|50.83|51.05|50.83|51|50.78|6
1733139660000|2024-12-02 11:41:00|51.06|50.84|51.04|50.82|51.07|50.85|51|50.78|11
1733139670000|2024-12-02 11:41:10|51.05|50.83|51.09|50.87|51.09|50.87|51.04|50.82|5
1733139680000|2024-12-02 11:41:20|51.1|50.88|51.12|50.9|51.13|50.91|51.1|50.88|4
1733139690000|2024-12-02 11:41:30|51.1|50.88|51.1|50.88|51.11|50.89|51.1|50.88|3
1733139700000|2024-12-02 11:41:40|51.11|50.89|51.08|50.86|51.11|50.89|51.05|50.83|11
1733139710000|2024-12-02 11:41:50|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733139720000|2024-12-02 11:42:00|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|4
1733139730000|2024-12-02 11:42:10|51.04|50.82|51.05|50.83|51.05|50.83|51.04|50.82|2
1733139740000|2024-12-02 11:42:20|51.04|50.82|51.04|50.82|51.05|50.83|51.04|50.82|5
1733139750000|2024-12-02 11:42:30|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733139760000|2024-12-02 11:42:40|51.05|50.83|51.05|50.83|51.05|50.83|51.04|50.82|3
1733139770000|2024-12-02 11:42:50|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733139780000|2024-12-02 11:43:00|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733139790000|2024-12-02 11:43:10|51.05|50.83|51.05|50.83|51.05|50.83|51.04|50.82|3
1733139800000|2024-12-02 11:43:20|51.06|50.84|51.1|50.88|51.1|50.88|51.06|50.84|4
1733139810000|2024-12-02 11:43:30|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733139820000|2024-12-02 11:43:40|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733139830000|2024-12-02 11:43:50|51.13|50.91|51.18|50.96|51.18|50.96|51.13|50.91|6
1733139840000|2024-12-02 11:44:00|51.17|50.95|51.15|50.93|51.17|50.95|51.15|50.93|3
1733139850000|2024-12-02 11:44:10|51.14|50.92|51.16|50.94|51.16|50.94|51.14|50.92|3
1733139860000|2024-12-02 11:44:20|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733139870000|2024-12-02 11:44:30|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733139880000|2024-12-02 11:44:40|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733139890000|2024-12-02 11:44:50|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733139900000|2024-12-02 11:45:00|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733139910000|2024-12-02 11:45:10|51.1|50.88|51.03|50.81|51.1|50.88|51.03|50.81|3
1733139920000|2024-12-02 11:45:20|51|50.78|50.97|50.75|51|50.78|50.95|50.73|10
1733139930000|2024-12-02 11:45:30|50.96|50.74|50.95|50.73|50.97|50.75|50.95|50.73|10
1733139940000|2024-12-02 11:45:40|50.98|50.76|51|50.78|51|50.78|50.98|50.76|5
1733139950000|2024-12-02 11:45:50|51.02|50.8|51.06|50.84|51.06|50.84|51.02|50.8|4
1733139960000|2024-12-02 11:46:00|51.09|50.87|51.16|50.94|51.19|50.97|51.09|50.87|11
1733139970000|2024-12-02 11:46:10|51.15|50.93|51.07|50.85|51.15|50.93|51.07|50.85|4
1733139980000|2024-12-02 11:46:20|51.06|50.84|51|50.78|51.06|50.84|50.99|50.77|6
1733139990000|2024-12-02 11:46:30|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733140010000|2024-12-02 11:46:50|51.03|50.81|51.04|50.82|51.05|50.83|51.03|50.81|5
1733140020000|2024-12-02 11:47:00|51.03|50.81|51.02|50.8|51.03|50.81|51.01|50.79|6
1733140030000|2024-12-02 11:47:10|51.03|50.81|50.98|50.76|51.03|50.81|50.98|50.76|5
1733140040000|2024-12-02 11:47:20|50.99|50.77|50.99|50.77|50.99|50.77|50.98|50.76|3
1733140050000|2024-12-02 11:47:30|50.98|50.76|50.96|50.74|50.98|50.76|50.96|50.74|2
1733140060000|2024-12-02 11:47:40|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733140070000|2024-12-02 11:47:50|50.94|50.72|50.93|50.71|50.94|50.72|50.93|50.71|2
1733140080000|2024-12-02 11:48:00|50.91|50.69|50.87|50.65|50.91|50.69|50.87|50.65|3
1733140090000|2024-12-02 11:48:10|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|2
1733140100000|2024-12-02 11:48:20|50.84|50.62|50.85|50.63|50.85|50.63|50.83|50.61|6
1733140110000|2024-12-02 11:48:30|50.84|50.62|50.81|50.59|50.84|50.62|50.81|50.59|4
1733140120000|2024-12-02 11:48:40|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733140130000|2024-12-02 11:48:50|50.83|50.61|50.88|50.66|50.88|50.66|50.82|50.6|6
1733140140000|2024-12-02 11:49:00|50.9|50.68|50.9|50.68|50.91|50.69|50.9|50.68|3
1733140150000|2024-12-02 11:49:10|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|4
1733140200000|2024-12-02 11:50:00|50.93|50.71|50.92|50.7|50.93|50.71|50.89|50.67|5
1733140210000|2024-12-02 11:50:10|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733140220000|2024-12-02 11:50:20|50.94|50.72|50.94|50.72|50.95|50.73|50.94|50.72|3
1733140230000|2024-12-02 11:50:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733140240000|2024-12-02 11:50:40|50.94|50.72|50.96|50.74|50.96|50.74|50.94|50.72|5
1733140250000|2024-12-02 11:50:50|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733140260000|2024-12-02 11:51:00|50.95|50.73|50.98|50.76|50.98|50.76|50.95|50.73|4
1733140270000|2024-12-02 11:51:10|51.03|50.81|51.03|50.81|51.05|50.83|51.02|50.8|12
1733140280000|2024-12-02 11:51:20|51.04|50.82|51|50.78|51.04|50.82|50.99|50.77|10
1733140290000|2024-12-02 11:51:30|51.01|50.79|50.94|50.72|51.01|50.79|50.94|50.72|5
1733140300000|2024-12-02 11:51:40|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733140310000|2024-12-02 11:51:50|50.95|50.73|50.95|50.73|50.95|50.73|50.94|50.72|3
1733140320000|2024-12-02 11:52:00|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733140330000|2024-12-02 11:52:10|51.01|50.79|50.99|50.77|51.02|50.8|50.99|50.77|4
1733140340000|2024-12-02 11:52:20|50.98|50.76|50.96|50.74|50.98|50.76|50.96|50.74|5
1733140350000|2024-12-02 11:52:30|50.93|50.71|50.91|50.69|50.93|50.71|50.9|50.68|4
1733140360000|2024-12-02 11:52:40|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733140380000|2024-12-02 11:53:00|50.86|50.64|50.93|50.71|50.93|50.71|50.86|50.64|8
1733140390000|2024-12-02 11:53:10|50.94|50.72|50.98|50.76|50.98|50.76|50.94|50.72|4
1733140400000|2024-12-02 11:53:20|50.99|50.77|51.02|50.8|51.02|50.8|50.99|50.77|4
1733140410000|2024-12-02 11:53:30|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|4
1733140420000|2024-12-02 11:53:40|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733140430000|2024-12-02 11:53:50|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733140440000|2024-12-02 11:54:00|51.02|50.8|51|50.78|51.02|50.8|51|50.78|3
1733140450000|2024-12-02 11:54:10|50.98|50.76|50.97|50.75|50.99|50.77|50.96|50.74|7
1733140460000|2024-12-02 11:54:20|50.96|50.74|50.96|50.74|50.96|50.74|50.95|50.73|3
1733140470000|2024-12-02 11:54:30|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733140480000|2024-12-02 11:54:40|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|2
1733140500000|2024-12-02 11:55:00|50.99|50.77|51.01|50.79|51.02|50.8|50.99|50.77|3
1733140510000|2024-12-02 11:55:10|51|50.78|50.99|50.77|51|50.78|50.99|50.77|6
1733140520000|2024-12-02 11:55:20|51|50.78|51.06|50.84|51.07|50.85|51|50.78|6
1733140530000|2024-12-02 11:55:30|51.07|50.85|51.07|50.85|51.07|50.85|51.05|50.83|7
1733140540000|2024-12-02 11:55:40|51.06|50.84|51.06|50.84|51.07|50.85|51.06|50.84|3
1733140550000|2024-12-02 11:55:50|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733140560000|2024-12-02 11:56:00|51.09|50.87|51.09|50.87|51.09|50.87|51.08|50.86|3
1733140570000|2024-12-02 11:56:10|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733140580000|2024-12-02 11:56:20|51.09|50.87|51.14|50.92|51.14|50.92|51.09|50.87|5
1733140590000|2024-12-02 11:56:30|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733140600000|2024-12-02 11:56:40|51.18|50.96|51.19|50.97|51.19|50.97|51.18|50.96|2
1733140610000|2024-12-02 11:56:50|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733140620000|2024-12-02 11:57:00|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1733140630000|2024-12-02 11:57:10|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733140640000|2024-12-02 11:57:20|51.27|51.05|51.28|51.06|51.28|51.06|51.27|51.05|2
1733140650000|2024-12-02 11:57:30|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733140660000|2024-12-02 11:57:40|51.28|51.06|51.25|51.03|51.28|51.06|51.25|51.03|5
1733140670000|2024-12-02 11:57:50|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1733140680000|2024-12-02 11:58:00|51.24|51.02|51.24|51.02|51.25|51.03|51.24|51.02|5
1733140690000|2024-12-02 11:58:10|51.25|51.03|51.24|51.02|51.25|51.03|51.24|51.02|2
1733140700000|2024-12-02 11:58:20|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733140720000|2024-12-02 11:58:40|51.19|50.97|51.16|50.94|51.19|50.97|51.16|50.94|5
1733140730000|2024-12-02 11:58:50|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733140740000|2024-12-02 11:59:00|51.16|50.94|51.13|50.91|51.16|50.94|51.13|50.91|5
1733140750000|2024-12-02 11:59:10|51.11|50.89|51.11|50.89|51.11|50.89|51.09|50.87|7
1733140760000|2024-12-02 11:59:20|51.1|50.88|51.09|50.87|51.1|50.88|51.09|50.87|2
1733140770000|2024-12-02 11:59:30|51.1|50.88|51.1|50.88|51.11|50.89|51.1|50.88|3
1733140780000|2024-12-02 11:59:40|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|3
1733140800000|2024-12-02 12:00:00|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733140810000|2024-12-02 12:00:10|51.02|50.8|51.01|50.79|51.02|50.8|50.99|50.77|5
1733140830000|2024-12-02 12:00:30|51|50.78|51|50.78|51|50.78|51|50.78|1
1733140840000|2024-12-02 12:00:40|51.01|50.79|50.99|50.77|51.01|50.79|50.99|50.77|4
1733140850000|2024-12-02 12:00:50|50.97|50.75|50.98|50.76|50.98|50.76|50.93|50.71|7
1733140860000|2024-12-02 12:01:00|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|6
1733140870000|2024-12-02 12:01:10|50.99|50.77|50.99|50.77|50.99|50.77|50.98|50.76|3
1733140880000|2024-12-02 12:01:20|51|50.78|50.99|50.77|51|50.78|50.99|50.77|4
1733140890000|2024-12-02 12:01:30|50.98|50.76|50.95|50.73|50.98|50.76|50.94|50.72|5
1733140900000|2024-12-02 12:01:40|50.94|50.72|50.94|50.72|50.94|50.72|50.94|50.72|1
1733140910000|2024-12-02 12:01:50|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733140920000|2024-12-02 12:02:00|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733140930000|2024-12-02 12:02:10|50.89|50.67|50.89|50.67|50.89|50.67|50.88|50.66|3
1733140940000|2024-12-02 12:02:20|50.9|50.68|50.95|50.73|50.95|50.73|50.9|50.68|5
1733140950000|2024-12-02 12:02:30|50.98|50.76|51.02|50.8|51.02|50.8|50.98|50.76|5
1733140960000|2024-12-02 12:02:40|51.03|50.81|51.06|50.84|51.06|50.84|51.03|50.81|8
1733140970000|2024-12-02 12:02:50|51.07|50.85|51.02|50.8|51.07|50.85|51.01|50.79|3
1733140980000|2024-12-02 12:03:00|51|50.78|50.94|50.72|51.03|50.81|50.94|50.72|13
1733140990000|2024-12-02 12:03:10|50.93|50.71|50.95|50.73|50.95|50.73|50.93|50.71|5
1733141000000|2024-12-02 12:03:20|51.01|50.79|51.01|50.79|51.01|50.79|51|50.78|3
1733141010000|2024-12-02 12:03:30|51|50.78|51.02|50.8|51.02|50.8|51|50.78|3
1733141020000|2024-12-02 12:03:40|51.03|50.81|51.06|50.84|51.06|50.84|51.03|50.81|3
1733141030000|2024-12-02 12:03:50|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733141040000|2024-12-02 12:04:00|51.06|50.84|51.03|50.81|51.06|50.84|51.03|50.81|3
1733141050000|2024-12-02 12:04:10|51.04|50.82|51.06|50.84|51.06|50.84|51.03|50.81|7
1733141060000|2024-12-02 12:04:20|51.07|50.85|51.1|50.88|51.1|50.88|51.07|50.85|2
1733141070000|2024-12-02 12:04:30|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|3
1733141080000|2024-12-02 12:04:40|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733141090000|2024-12-02 12:04:50|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733141100000|2024-12-02 12:05:00|51.11|50.89|51.06|50.84|51.11|50.89|51.05|50.83|9
1733141110000|2024-12-02 12:05:10|51.05|50.83|50.94|50.72|51.05|50.83|50.94|50.72|13
1733141120000|2024-12-02 12:05:20|50.93|50.71|50.89|50.67|50.93|50.71|50.89|50.67|7
1733141130000|2024-12-02 12:05:30|50.88|50.66|50.91|50.69|50.91|50.69|50.87|50.65|9
1733141140000|2024-12-02 12:05:40|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733141150000|2024-12-02 12:05:50|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733141160000|2024-12-02 12:06:00|50.92|50.7|50.91|50.69|50.92|50.7|50.9|50.68|12
1733141170000|2024-12-02 12:06:10|50.9|50.68|50.87|50.65|50.91|50.69|50.86|50.64|11
1733141180000|2024-12-02 12:06:20|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733141190000|2024-12-02 12:06:30|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733141230000|2024-12-02 12:07:10|50.88|50.66|50.88|50.66|50.92|50.7|50.87|50.65|8
1733141240000|2024-12-02 12:07:20|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|3
1733141250000|2024-12-02 12:07:30|50.88|50.66|50.86|50.64|50.88|50.66|50.86|50.64|5
1733141260000|2024-12-02 12:07:40|50.83|50.61|50.81|50.59|50.83|50.61|50.81|50.59|2
1733141270000|2024-12-02 12:07:50|50.8|50.58|50.75|50.53|50.8|50.58|50.75|50.53|6
1733141280000|2024-12-02 12:08:00|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733141290000|2024-12-02 12:08:10|50.78|50.56|50.85|50.63|50.86|50.64|50.78|50.56|13
1733141300000|2024-12-02 12:08:20|50.86|50.64|50.81|50.59|50.86|50.64|50.81|50.59|6
1733141310000|2024-12-02 12:08:30|50.82|50.6|50.83|50.61|50.86|50.64|50.82|50.6|13
1733141320000|2024-12-02 12:08:40|50.86|50.64|50.94|50.72|50.94|50.72|50.86|50.64|8
1733141340000|2024-12-02 12:09:00|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733141350000|2024-12-02 12:09:10|50.98|50.76|51.02|50.8|51.02|50.8|50.98|50.76|6
1733141360000|2024-12-02 12:09:20|51|50.78|50.92|50.7|51.01|50.79|50.92|50.7|8
1733141370000|2024-12-02 12:09:30|50.91|50.69|50.89|50.67|50.91|50.69|50.87|50.65|11
1733141380000|2024-12-02 12:09:40|50.88|50.66|50.88|50.66|50.89|50.67|50.87|50.65|7
1733141390000|2024-12-02 12:09:50|50.87|50.65|50.84|50.62|50.88|50.66|50.84|50.62|8
1733141400000|2024-12-02 12:10:00|50.82|50.6|50.89|50.67|50.89|50.67|50.82|50.6|10
1733141410000|2024-12-02 12:10:10|50.9|50.68|50.86|50.64|50.9|50.68|50.85|50.63|8
1733141420000|2024-12-02 12:10:20|50.87|50.65|51|50.78|51|50.78|50.87|50.65|9
1733141430000|2024-12-02 12:10:30|50.99|50.77|50.98|50.76|50.99|50.77|50.97|50.75|5
1733141440000|2024-12-02 12:10:40|50.99|50.77|50.98|50.76|50.99|50.77|50.98|50.76|2
1733141450000|2024-12-02 12:10:50|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|4
1733141460000|2024-12-02 12:11:00|50.94|50.72|50.99|50.77|50.99|50.77|50.93|50.71|8
1733141470000|2024-12-02 12:11:10|51|50.78|50.98|50.76|51|50.78|50.97|50.75|5
1733141480000|2024-12-02 12:11:20|50.95|50.73|50.97|50.75|50.98|50.76|50.95|50.73|8
1733141490000|2024-12-02 12:11:30|51|50.78|51.03|50.81|51.03|50.81|51|50.78|7
1733141500000|2024-12-02 12:11:40|51.04|50.82|51.07|50.85|51.07|50.85|51.04|50.82|5
1733141510000|2024-12-02 12:11:50|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733141520000|2024-12-02 12:12:00|51.06|50.84|51.09|50.87|51.09|50.87|51.06|50.84|3
1733141530000|2024-12-02 12:12:10|51.08|50.86|51.11|50.89|51.11|50.89|51.08|50.86|3
1733141540000|2024-12-02 12:12:20|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733141550000|2024-12-02 12:12:30|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733141580000|2024-12-02 12:13:00|51.13|50.91|51.21|50.99|51.22|51|51.13|50.91|8
1733141590000|2024-12-02 12:13:10|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|4
1733141600000|2024-12-02 12:13:20|51.22|51|51.23|51.01|51.24|51.02|51.22|51|8
1733141610000|2024-12-02 12:13:30|51.22|51|51.21|50.99|51.22|51|51.21|50.99|4
1733141620000|2024-12-02 12:13:40|51.2|50.98|51.17|50.95|51.2|50.98|51.17|50.95|5
1733141630000|2024-12-02 12:13:50|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733141640000|2024-12-02 12:14:00|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|2
1733141650000|2024-12-02 12:14:10|51.17|50.95|51.15|50.93|51.17|50.95|51.14|50.92|7
1733141660000|2024-12-02 12:14:20|51.14|50.92|51.12|50.9|51.14|50.92|51.12|50.9|3
1733141670000|2024-12-02 12:14:30|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1733141680000|2024-12-02 12:14:40|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733141690000|2024-12-02 12:14:50|51.12|50.9|51.1|50.88|51.12|50.9|51.1|50.88|3
1733141700000|2024-12-02 12:15:00|51.11|50.89|51.11|50.89|51.12|50.9|51.08|50.86|7
1733141710000|2024-12-02 12:15:10|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733141720000|2024-12-02 12:15:20|51.1|50.88|51.1|50.88|51.13|50.91|51.1|50.88|11
1733141730000|2024-12-02 12:15:30|51.09|50.87|51.05|50.83|51.09|50.87|51.04|50.82|7
1733141740000|2024-12-02 12:15:40|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733141750000|2024-12-02 12:15:50|51.12|50.9|51.12|50.9|51.13|50.91|51.12|50.9|7
1733141760000|2024-12-02 12:16:00|51.13|50.91|51.14|50.92|51.15|50.93|51.13|50.91|4
1733141770000|2024-12-02 12:16:10|51.13|50.91|51.04|50.82|51.13|50.91|51.04|50.82|6
1733141780000|2024-12-02 12:16:20|51.05|50.83|51.07|50.85|51.07|50.85|51.05|50.83|10
1733141790000|2024-12-02 12:16:30|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|2
1733141800000|2024-12-02 12:16:40|51.08|50.86|51.06|50.84|51.09|50.87|51.06|50.84|4
1733141810000|2024-12-02 12:16:50|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|9
1733141820000|2024-12-02 12:17:00|51.07|50.85|51.14|50.92|51.14|50.92|51.07|50.85|7
1733141830000|2024-12-02 12:17:10|51.15|50.93|51.17|50.95|51.17|50.95|51.15|50.93|3
1733141840000|2024-12-02 12:17:20|51.19|50.97|51.21|50.99|51.21|50.99|51.19|50.97|5
1733141850000|2024-12-02 12:17:30|51.22|51|51.23|51.01|51.23|51.01|51.22|51|2
1733141860000|2024-12-02 12:17:40|51.25|51.03|51.29|51.07|51.29|51.07|51.25|51.03|5
1733141870000|2024-12-02 12:17:50|51.31|51.09|51.43|51.21|51.43|51.21|51.31|51.09|8
1733141880000|2024-12-02 12:18:00|51.44|51.22|51.44|51.22|51.45|51.23|51.44|51.22|3
1733141890000|2024-12-02 12:18:10|51.45|51.23|51.49|51.27|51.49|51.27|51.44|51.22|6
1733141900000|2024-12-02 12:18:20|51.5|51.28|51.52|51.3|51.52|51.3|51.5|51.28|3
1733141910000|2024-12-02 12:18:30|51.5|51.28|51.58|51.36|51.58|51.36|51.5|51.28|6
1733141920000|2024-12-02 12:18:40|51.59|51.37|51.55|51.33|51.6|51.38|51.55|51.33|6
1733141930000|2024-12-02 12:18:50|51.54|51.32|51.59|51.37|51.59|51.37|51.53|51.31|5
1733141940000|2024-12-02 12:19:00|51.6|51.38|51.57|51.35|51.6|51.38|51.57|51.35|4
1733141950000|2024-12-02 12:19:10|51.56|51.34|51.53|51.31|51.57|51.35|51.53|51.31|8
1733141960000|2024-12-02 12:19:20|51.54|51.32|51.54|51.32|51.55|51.33|51.54|51.32|3
1733141970000|2024-12-02 12:19:30|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733141980000|2024-12-02 12:19:40|51.53|51.31|51.53|51.31|51.54|51.32|51.52|51.3|5
1733141990000|2024-12-02 12:19:50|51.52|51.3|51.54|51.32|51.54|51.32|51.52|51.3|4
1733142000000|2024-12-02 12:20:00|51.53|51.31|51.54|51.32|51.54|51.32|51.53|51.31|2
1733142010000|2024-12-02 12:20:10|51.53|51.31|51.48|51.26|51.53|51.31|51.48|51.26|4
1733142020000|2024-12-02 12:20:20|51.47|51.25|51.44|51.22|51.47|51.25|51.44|51.22|4
1733142030000|2024-12-02 12:20:30|51.43|51.21|51.46|51.24|51.46|51.24|51.43|51.21|5
1733142040000|2024-12-02 12:20:40|51.47|51.25|51.55|51.33|51.55|51.33|51.47|51.25|7
1733142050000|2024-12-02 12:20:50|51.54|51.32|51.53|51.31|51.55|51.33|51.53|51.31|4
1733142060000|2024-12-02 12:21:00|51.54|51.32|51.6|51.38|51.6|51.38|51.54|51.32|6
1733142070000|2024-12-02 12:21:10|51.61|51.39|51.61|51.39|51.62|51.4|51.61|51.39|3
1733142080000|2024-12-02 12:21:20|51.63|51.41|51.71|51.49|51.71|51.49|51.63|51.41|7
1733142100000|2024-12-02 12:21:40|51.72|51.5|51.66|51.44|51.72|51.5|51.66|51.44|9
1733142110000|2024-12-02 12:21:50|51.67|51.45|51.62|51.4|51.67|51.45|51.62|51.4|11
1733142120000|2024-12-02 12:22:00|51.63|51.41|51.61|51.39|51.64|51.42|51.59|51.37|11
1733142130000|2024-12-02 12:22:10|51.6|51.38|51.66|51.44|51.66|51.44|51.6|51.38|5
1733142140000|2024-12-02 12:22:20|51.67|51.45|51.71|51.49|51.71|51.49|51.67|51.45|4
1733142150000|2024-12-02 12:22:30|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|10
1733142160000|2024-12-02 12:22:40|51.72|51.5|51.72|51.5|51.72|51.5|51.71|51.49|3
1733142170000|2024-12-02 12:22:50|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|4
1733142180000|2024-12-02 12:23:00|51.73|51.51|51.71|51.49|51.74|51.52|51.7|51.48|8
1733142190000|2024-12-02 12:23:10|51.7|51.48|51.68|51.46|51.7|51.48|51.67|51.45|6
1733142200000|2024-12-02 12:23:20|51.67|51.45|51.69|51.47|51.69|51.47|51.67|51.45|5
1733142210000|2024-12-02 12:23:30|51.68|51.46|51.66|51.44|51.68|51.46|51.66|51.44|3
1733142220000|2024-12-02 12:23:40|51.65|51.43|51.63|51.41|51.65|51.43|51.62|51.4|7
1733142230000|2024-12-02 12:23:50|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|2
1733142240000|2024-12-02 12:24:00|51.64|51.42|51.63|51.41|51.64|51.42|51.62|51.4|3
1733142250000|2024-12-02 12:24:10|51.64|51.42|51.64|51.42|51.64|51.42|51.63|51.41|5
1733142260000|2024-12-02 12:24:20|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1733142270000|2024-12-02 12:24:30|51.65|51.43|51.69|51.47|51.69|51.47|51.65|51.43|3
1733142280000|2024-12-02 12:24:40|51.7|51.48|51.72|51.5|51.72|51.5|51.69|51.47|5
1733142290000|2024-12-02 12:24:50|51.73|51.51|51.84|51.62|51.85|51.63|51.73|51.51|7
1733142300000|2024-12-02 12:25:00|51.85|51.63|51.82|51.6|51.85|51.63|51.82|51.6|7
1733142310000|2024-12-02 12:25:10|51.81|51.59|51.7|51.48|51.81|51.59|51.7|51.48|9
1733142320000|2024-12-02 12:25:20|51.71|51.49|51.74|51.52|51.74|51.52|51.7|51.48|6
1733142330000|2024-12-02 12:25:30|51.76|51.54|51.79|51.57|51.79|51.57|51.76|51.54|4
1733142340000|2024-12-02 12:25:40|51.78|51.56|51.78|51.56|51.79|51.57|51.78|51.56|3
1733142350000|2024-12-02 12:25:50|51.79|51.57|51.81|51.59|51.81|51.59|51.79|51.57|3
1733142360000|2024-12-02 12:26:00|51.8|51.58|51.85|51.63|51.85|51.63|51.8|51.58|6
1733142370000|2024-12-02 12:26:10|51.86|51.64|51.9|51.68|51.9|51.68|51.86|51.64|5
1733142380000|2024-12-02 12:26:20|51.91|51.69|51.96|51.74|51.96|51.74|51.91|51.69|6
1733142390000|2024-12-02 12:26:30|51.97|51.75|52.01|51.79|52.02|51.8|51.97|51.75|6
1733142400000|2024-12-02 12:26:40|52.02|51.8|52.06|51.84|52.06|51.84|52.02|51.8|5
1733142410000|2024-12-02 12:26:50|52.07|51.85|52.09|51.87|52.09|51.87|52.07|51.85|3
1733142420000|2024-12-02 12:27:00|52.1|51.88|52.09|51.87|52.11|51.89|52.06|51.84|9
1733142430000|2024-12-02 12:27:10|52.08|51.86|52.07|51.85|52.08|51.86|52.06|51.84|3
1733142440000|2024-12-02 12:27:20|52.08|51.86|52.15|51.93|52.15|51.93|52.08|51.86|9
1733142450000|2024-12-02 12:27:30|52.16|51.94|52.18|51.96|52.18|51.96|52.16|51.94|3
1733142470000|2024-12-02 12:27:50|52.16|51.94|52.18|51.96|52.18|51.96|52.16|51.94|7
1733142480000|2024-12-02 12:28:00|52.17|51.95|52.33|52.11|52.33|52.11|52.16|51.94|12
1733142490000|2024-12-02 12:28:10|52.32|52.1|52.33|52.11|52.33|52.11|52.3|52.08|8
1733142500000|2024-12-02 12:28:20|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1733142510000|2024-12-02 12:28:30|52.36|52.14|52.4|52.18|52.4|52.18|52.36|52.14|3
1733142520000|2024-12-02 12:28:40|52.41|52.19|52.4|52.18|52.41|52.19|52.4|52.18|2
1733142530000|2024-12-02 12:28:50|52.42|52.2|52.45|52.23|52.45|52.23|52.42|52.2|3
1733142540000|2024-12-02 12:29:00|52.46|52.24|52.49|52.27|52.5|52.28|52.46|52.24|4
1733142550000|2024-12-02 12:29:10|52.5|52.28|52.44|52.22|52.5|52.28|52.44|52.22|6
1733142560000|2024-12-02 12:29:20|52.43|52.21|52.44|52.22|52.45|52.23|52.43|52.21|3
1733142570000|2024-12-02 12:29:30|52.43|52.21|52.43|52.21|52.43|52.21|52.43|52.21|1
1733142580000|2024-12-02 12:29:40|52.42|52.2|52.39|52.17|52.42|52.2|52.39|52.17|4
1733142590000|2024-12-02 12:29:50|52.38|52.16|52.4|52.18|52.4|52.18|52.38|52.16|3
1733142600000|2024-12-02 12:30:00|52.41|52.19|52.21|51.99|52.41|52.19|52.21|51.99|15
1733142610000|2024-12-02 12:30:10|52.22|52|52.14|51.92|52.22|52|52.14|51.92|14
1733142620000|2024-12-02 12:30:20|52.11|51.89|52.13|51.91|52.13|51.91|52.09|51.87|9
1733142640000|2024-12-02 12:30:40|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1733142650000|2024-12-02 12:30:50|52.16|51.94|52.27|52.05|52.28|52.06|52.16|51.94|11
1733142660000|2024-12-02 12:31:00|52.26|52.04|52.35|52.13|52.35|52.13|52.22|52|15
1733142670000|2024-12-02 12:31:10|52.37|52.15|52.32|52.1|52.37|52.15|52.32|52.1|8
1733142680000|2024-12-02 12:31:20|52.28|52.06|52.22|52|52.28|52.06|52.22|52|5
1733142690000|2024-12-02 12:31:30|52.21|51.99|52.22|52|52.22|52|52.21|51.99|2
1733142700000|2024-12-02 12:31:40|52.23|52.01|52.22|52|52.23|52.01|52.22|52|2
1733142710000|2024-12-02 12:31:50|52.2|51.98|52.16|51.94|52.2|51.98|52.14|51.92|4
1733142720000|2024-12-02 12:32:00|52.17|51.95|52.18|51.96|52.18|51.96|52.14|51.92|9
1733142730000|2024-12-02 12:32:10|52.16|51.94|52.17|51.95|52.17|51.95|52.15|51.93|6
1733142740000|2024-12-02 12:32:20|52.15|51.93|52.15|51.93|52.15|51.93|52.14|51.92|7
1733142750000|2024-12-02 12:32:30|52.16|51.94|52.14|51.92|52.16|51.94|52.13|51.91|5
1733142760000|2024-12-02 12:32:40|52.13|51.91|52.14|51.92|52.14|51.92|52.13|51.91|2
1733142770000|2024-12-02 12:32:50|52.09|51.87|52.12|51.9|52.12|51.9|52.09|51.87|5
1733142780000|2024-12-02 12:33:00|52.11|51.89|52.04|51.82|52.11|51.89|52.04|51.82|12
1733142790000|2024-12-02 12:33:10|52.05|51.83|51.97|51.75|52.06|51.84|51.96|51.74|10
1733142800000|2024-12-02 12:33:20|51.95|51.73|51.99|51.77|51.99|51.77|51.95|51.73|6
1733142810000|2024-12-02 12:33:30|51.98|51.76|52.01|51.79|52.04|51.82|51.98|51.76|7
1733142820000|2024-12-02 12:33:40|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733142830000|2024-12-02 12:33:50|52.05|51.83|52.05|51.83|52.05|51.83|52.05|51.83|1
1733142840000|2024-12-02 12:34:00|52.07|51.85|52.13|51.91|52.13|51.91|52.07|51.85|10
1733142850000|2024-12-02 12:34:10|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733142860000|2024-12-02 12:34:20|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733142890000|2024-12-02 12:34:50|52.18|51.96|52.18|51.96|52.18|51.96|52.17|51.95|3
1733142900000|2024-12-02 12:35:00|52.17|51.95|52.19|51.97|52.21|51.99|52.17|51.95|7
1733142910000|2024-12-02 12:35:10|52.18|51.96|52.15|51.93|52.18|51.96|52.09|51.87|10
1733142920000|2024-12-02 12:35:20|52.14|51.92|52.15|51.93|52.15|51.93|52.13|51.91|8
1733142930000|2024-12-02 12:35:30|52.14|51.92|52.13|51.91|52.14|51.92|52.12|51.9|4
1733142940000|2024-12-02 12:35:40|52.12|51.9|52.05|51.83|52.12|51.9|52.04|51.82|13
1733142950000|2024-12-02 12:35:50|52.06|51.84|52.03|51.81|52.06|51.84|52.01|51.79|11
1733142960000|2024-12-02 12:36:00|52.06|51.84|52.09|51.87|52.09|51.87|52.06|51.84|10
1733142970000|2024-12-02 12:36:10|52.11|51.89|52.11|51.89|52.11|51.89|52.11|51.89|1
1733142990000|2024-12-02 12:36:30|52.12|51.9|52.12|51.9|52.12|51.9|52.12|51.9|1
1733143000000|2024-12-02 12:36:40|52.11|51.89|52.11|51.89|52.12|51.9|52.11|51.89|3
1733143020000|2024-12-02 12:37:00|52.1|51.88|52.07|51.85|52.1|51.88|52.06|51.84|6
1733143030000|2024-12-02 12:37:10|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733143040000|2024-12-02 12:37:20|52.07|51.85|52.08|51.86|52.09|51.87|52.07|51.85|3
1733143050000|2024-12-02 12:37:30|52.09|51.87|52.08|51.86|52.11|51.89|52.07|51.85|7
1733143060000|2024-12-02 12:37:40|52.09|51.87|52|51.78|52.09|51.87|52|51.78|11
1733143070000|2024-12-02 12:37:50|52.01|51.79|51.99|51.77|52.01|51.79|51.99|51.77|5
1733143080000|2024-12-02 12:38:00|52|51.78|52.06|51.84|52.06|51.84|51.99|51.77|6
1733143090000|2024-12-02 12:38:10|52.04|51.82|52.07|51.85|52.07|51.85|52.03|51.81|8
1733143100000|2024-12-02 12:38:20|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|2
1733143110000|2024-12-02 12:38:30|52.08|51.86|52.08|51.86|52.08|51.86|52.06|51.84|4
1733143120000|2024-12-02 12:38:40|52.07|51.85|52.05|51.83|52.07|51.85|52.05|51.83|8
1733143130000|2024-12-02 12:38:50|52.02|51.8|52.01|51.79|52.03|51.81|52|51.78|7
1733143140000|2024-12-02 12:39:00|52.05|51.83|52.09|51.87|52.09|51.87|52.05|51.83|8
1733143150000|2024-12-02 12:39:10|52.1|51.88|52.01|51.79|52.1|51.88|52|51.78|8
1733143160000|2024-12-02 12:39:20|52|51.78|51.98|51.76|52.01|51.79|51.98|51.76|6
1733143170000|2024-12-02 12:39:30|51.96|51.74|51.95|51.73|51.96|51.74|51.94|51.72|4
1733143180000|2024-12-02 12:39:40|51.97|51.75|51.98|51.76|51.98|51.76|51.97|51.75|2
1733143190000|2024-12-02 12:39:50|52.01|51.79|52.03|51.81|52.04|51.82|52.01|51.79|4
1733143200000|2024-12-02 12:40:00|52.01|51.79|51.95|51.73|52.01|51.79|51.95|51.73|6
1733143210000|2024-12-02 12:40:10|51.94|51.72|51.96|51.74|51.96|51.74|51.94|51.72|3
1733143220000|2024-12-02 12:40:20|51.97|51.75|52.01|51.79|52.01|51.79|51.97|51.75|2
1733143230000|2024-12-02 12:40:30|52|51.78|51.96|51.74|52.02|51.8|51.95|51.73|8
1733143240000|2024-12-02 12:40:40|51.95|51.73|51.94|51.72|51.97|51.75|51.94|51.72|11
1733143250000|2024-12-02 12:40:50|51.93|51.71|51.88|51.66|51.93|51.71|51.87|51.65|6
1733143260000|2024-12-02 12:41:00|51.87|51.65|51.84|51.62|51.87|51.65|51.83|51.61|10
1733143270000|2024-12-02 12:41:10|51.83|51.61|51.86|51.64|51.88|51.66|51.83|51.61|5
1733143280000|2024-12-02 12:41:20|51.87|51.65|51.86|51.64|51.87|51.65|51.85|51.63|10
1733143290000|2024-12-02 12:41:30|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|3
1733143300000|2024-12-02 12:41:40|51.84|51.62|51.84|51.62|51.84|51.62|51.83|51.61|3
1733143310000|2024-12-02 12:41:50|51.85|51.63|51.84|51.62|51.85|51.63|51.84|51.62|2
1733143320000|2024-12-02 12:42:00|51.83|51.61|51.82|51.6|51.84|51.62|51.82|51.6|4
1733143340000|2024-12-02 12:42:20|51.84|51.62|51.83|51.61|51.84|51.62|51.83|51.61|2
1733143350000|2024-12-02 12:42:30|51.82|51.6|51.87|51.65|51.87|51.65|51.82|51.6|8
1733143360000|2024-12-02 12:42:40|51.88|51.66|51.88|51.66|51.89|51.67|51.88|51.66|3
1733143370000|2024-12-02 12:42:50|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733143380000|2024-12-02 12:43:00|51.84|51.62|51.83|51.61|51.85|51.63|51.82|51.6|11
1733143390000|2024-12-02 12:43:10|51.86|51.64|51.86|51.64|51.86|51.64|51.85|51.63|3
1733143400000|2024-12-02 12:43:20|51.85|51.63|51.86|51.64|51.86|51.64|51.84|51.62|4
1733143410000|2024-12-02 12:43:30|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733143420000|2024-12-02 12:43:40|51.88|51.66|51.86|51.64|51.88|51.66|51.86|51.64|3
1733143430000|2024-12-02 12:43:50|51.85|51.63|51.83|51.61|51.86|51.64|51.83|51.61|4
1733143440000|2024-12-02 12:44:00|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|6
1733143470000|2024-12-02 12:44:30|51.82|51.6|51.86|51.64|51.86|51.64|51.82|51.6|4
1733143480000|2024-12-02 12:44:40|51.87|51.65|51.85|51.63|51.87|51.65|51.85|51.63|4
1733143490000|2024-12-02 12:44:50|51.84|51.62|51.83|51.61|51.84|51.62|51.83|51.61|2
1733143500000|2024-12-02 12:45:00|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733143510000|2024-12-02 12:45:10|51.83|51.61|51.82|51.6|51.83|51.61|51.82|51.6|2
1733143520000|2024-12-02 12:45:20|51.86|51.64|51.85|51.63|51.86|51.64|51.85|51.63|2
1733143530000|2024-12-02 12:45:30|51.86|51.64|51.82|51.6|51.86|51.64|51.82|51.6|4
1733143540000|2024-12-02 12:45:40|51.81|51.59|51.78|51.56|51.81|51.59|51.78|51.56|5
1733143560000|2024-12-02 12:46:00|51.76|51.54|51.75|51.53|51.76|51.54|51.75|51.53|2
1733143570000|2024-12-02 12:46:10|51.74|51.52|51.7|51.48|51.74|51.52|51.7|51.48|4
1733143580000|2024-12-02 12:46:20|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733143590000|2024-12-02 12:46:30|51.68|51.46|51.64|51.42|51.69|51.47|51.64|51.42|6
1733143600000|2024-12-02 12:46:40|51.63|51.41|51.6|51.38|51.63|51.41|51.6|51.38|3
1733143620000|2024-12-02 12:47:00|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733143630000|2024-12-02 12:47:10|51.61|51.39|51.64|51.42|51.64|51.42|51.61|51.39|3
1733143640000|2024-12-02 12:47:20|51.65|51.43|51.71|51.49|51.72|51.5|51.65|51.43|7
1733143650000|2024-12-02 12:47:30|51.72|51.5|51.67|51.45|51.73|51.51|51.67|51.45|7
1733143660000|2024-12-02 12:47:40|51.66|51.44|51.6|51.38|51.66|51.44|51.6|51.38|10
1733143670000|2024-12-02 12:47:50|51.59|51.37|51.61|51.39|51.62|51.4|51.59|51.37|9
1733143680000|2024-12-02 12:48:00|51.6|51.38|51.55|51.33|51.61|51.39|51.55|51.33|10
1733143690000|2024-12-02 12:48:10|51.54|51.32|51.54|51.32|51.56|51.34|51.54|51.32|5
1733143700000|2024-12-02 12:48:20|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733143710000|2024-12-02 12:48:30|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733143720000|2024-12-02 12:48:40|51.56|51.34|51.57|51.35|51.57|51.35|51.56|51.34|2
1733143740000|2024-12-02 12:49:00|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733143750000|2024-12-02 12:49:10|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|2
1733143760000|2024-12-02 12:49:20|51.64|51.42|51.58|51.36|51.65|51.43|51.58|51.36|9
1733143770000|2024-12-02 12:49:30|51.57|51.35|51.57|51.35|51.57|51.35|51.56|51.34|5
1733143780000|2024-12-02 12:49:40|51.55|51.33|51.51|51.29|51.55|51.33|51.51|51.29|5
1733143790000|2024-12-02 12:49:50|51.52|51.3|51.51|51.29|51.52|51.3|51.5|51.28|4
1733143800000|2024-12-02 12:50:00|51.52|51.3|51.52|51.3|51.53|51.31|51.51|51.29|5
1733143810000|2024-12-02 12:50:10|51.53|51.31|51.58|51.36|51.58|51.36|51.52|51.3|6
1733143820000|2024-12-02 12:50:20|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733143830000|2024-12-02 12:50:30|51.6|51.38|51.59|51.37|51.6|51.38|51.58|51.36|4
1733143840000|2024-12-02 12:50:40|51.58|51.36|51.56|51.34|51.59|51.37|51.56|51.34|3
1733143850000|2024-12-02 12:50:50|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733143860000|2024-12-02 12:51:00|51.53|51.31|51.53|51.31|51.54|51.32|51.53|51.31|7
1733143870000|2024-12-02 12:51:10|51.52|51.3|51.55|51.33|51.55|51.33|51.52|51.3|4
1733143880000|2024-12-02 12:51:20|51.54|51.32|51.53|51.31|51.55|51.33|51.53|51.31|3
1733143890000|2024-12-02 12:51:30|51.52|51.3|51.51|51.29|51.52|51.3|51.51|51.29|2
1733143900000|2024-12-02 12:51:40|51.5|51.28|51.46|51.24|51.5|51.28|51.46|51.24|4
1733143910000|2024-12-02 12:51:50|51.45|51.23|51.37|51.15|51.45|51.23|51.36|51.14|6
1733143920000|2024-12-02 12:52:00|51.38|51.16|51.38|51.16|51.39|51.17|51.37|51.15|9
1733143930000|2024-12-02 12:52:10|51.37|51.15|51.35|51.13|51.37|51.15|51.34|51.12|5
1733143940000|2024-12-02 12:52:20|51.34|51.12|51.31|51.09|51.34|51.12|51.31|51.09|4
1733143950000|2024-12-02 12:52:30|51.35|51.13|51.36|51.14|51.37|51.15|51.35|51.13|4
1733143960000|2024-12-02 12:52:40|51.37|51.15|51.44|51.22|51.44|51.22|51.36|51.14|12
1733143970000|2024-12-02 12:52:50|51.45|51.23|51.51|51.29|51.51|51.29|51.45|51.23|6
1733143980000|2024-12-02 12:53:00|51.52|51.3|51.49|51.27|51.52|51.3|51.49|51.27|9
1733143990000|2024-12-02 12:53:10|51.48|51.26|51.48|51.26|51.48|51.26|51.45|51.23|6
1733144000000|2024-12-02 12:53:20|51.49|51.27|51.33|51.11|51.49|51.27|51.33|51.11|11
1733144010000|2024-12-02 12:53:30|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733144020000|2024-12-02 12:53:40|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|4
1733144030000|2024-12-02 12:53:50|51.35|51.13|51.35|51.13|51.45|51.23|51.35|51.13|8
1733144040000|2024-12-02 12:54:00|51.34|51.12|51.32|51.1|51.35|51.13|51.31|51.09|7
1733144050000|2024-12-02 12:54:10|51.31|51.09|51.3|51.08|51.32|51.1|51.3|51.08|4
1733144060000|2024-12-02 12:54:20|51.31|51.09|51.34|51.12|51.34|51.12|51.3|51.08|6
1733144070000|2024-12-02 12:54:30|51.39|51.17|51.39|51.17|51.4|51.18|51.38|51.16|6
1733144080000|2024-12-02 12:54:40|51.4|51.18|51.44|51.22|51.44|51.22|51.4|51.18|5
1733144090000|2024-12-02 12:54:50|51.45|51.23|51.46|51.24|51.46|51.24|51.43|51.21|9
1733144100000|2024-12-02 12:55:00|51.47|51.25|51.49|51.27|51.49|51.27|51.47|51.25|5
1733144110000|2024-12-02 12:55:10|51.53|51.31|51.55|51.33|51.55|51.33|51.49|51.27|5
1733144120000|2024-12-02 12:55:20|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733144150000|2024-12-02 12:55:50|51.57|51.35|51.5|51.28|51.57|51.35|51.5|51.28|8
1733144160000|2024-12-02 12:56:00|51.48|51.26|51.51|51.29|51.51|51.29|51.48|51.26|8
1733144170000|2024-12-02 12:56:10|51.52|51.3|51.5|51.28|51.52|51.3|51.5|51.28|3
1733144180000|2024-12-02 12:56:20|51.49|51.27|51.47|51.25|51.49|51.27|51.47|51.25|9
1733144190000|2024-12-02 12:56:30|51.45|51.23|51.47|51.25|51.47|51.25|51.45|51.23|9
1733144200000|2024-12-02 12:56:40|51.48|51.26|51.47|51.25|51.48|51.26|51.47|51.25|2
1733144210000|2024-12-02 12:56:50|51.48|51.26|51.48|51.26|51.48|51.26|51.47|51.25|3
1733144220000|2024-12-02 12:57:00|51.47|51.25|51.42|51.2|51.47|51.25|51.42|51.2|7
1733144230000|2024-12-02 12:57:10|51.41|51.19|51.43|51.21|51.44|51.22|51.4|51.18|12
1733144240000|2024-12-02 12:57:20|51.44|51.22|51.46|51.24|51.48|51.26|51.44|51.22|5
1733144250000|2024-12-02 12:57:30|51.45|51.23|51.5|51.28|51.51|51.29|51.45|51.23|5
1733144260000|2024-12-02 12:57:40|51.49|51.27|51.49|51.27|51.5|51.28|51.48|51.26|7
1733144270000|2024-12-02 12:57:50|51.5|51.28|51.49|51.27|51.5|51.28|51.49|51.27|4
1733144280000|2024-12-02 12:58:00|51.48|51.26|51.38|51.16|51.48|51.26|51.38|51.16|7
1733144290000|2024-12-02 12:58:10|51.39|51.17|51.41|51.19|51.41|51.19|51.38|51.16|6
1733144300000|2024-12-02 12:58:20|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1733144310000|2024-12-02 12:58:30|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733144320000|2024-12-02 12:58:40|51.41|51.19|51.41|51.19|51.41|51.19|51.41|51.19|1
1733144340000|2024-12-02 12:59:00|51.42|51.2|51.45|51.23|51.45|51.23|51.42|51.2|7
1733144350000|2024-12-02 12:59:10|51.46|51.24|51.51|51.29|51.51|51.29|51.46|51.24|4
1733144360000|2024-12-02 12:59:20|51.54|51.32|51.58|51.36|51.58|51.36|51.54|51.32|11
1733144370000|2024-12-02 12:59:30|51.57|51.35|51.58|51.36|51.58|51.36|51.57|51.35|2
1733144380000|2024-12-02 12:59:40|51.6|51.38|51.6|51.38|51.6|51.38|51.59|51.37|5
1733144390000|2024-12-02 12:59:50|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733144400000|2024-12-02 13:00:00|51.62|51.4|51.62|51.4|51.62|51.4|51.61|51.39|3
1733144420000|2024-12-02 13:00:20|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733144430000|2024-12-02 13:00:30|51.62|51.4|51.6|51.38|51.62|51.4|51.6|51.38|2
1733144440000|2024-12-02 13:00:40|51.61|51.39|51.62|51.4|51.63|51.41|51.6|51.38|6
1733144450000|2024-12-02 13:00:50|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733144460000|2024-12-02 13:01:00|51.64|51.42|51.67|51.45|51.67|51.45|51.64|51.42|3
1733144470000|2024-12-02 13:01:10|51.68|51.46|51.61|51.39|51.68|51.46|51.61|51.39|7
1733144480000|2024-12-02 13:01:20|51.6|51.38|51.61|51.39|51.61|51.39|51.59|51.37|6
1733144490000|2024-12-02 13:01:30|51.59|51.37|51.6|51.38|51.6|51.38|51.57|51.35|12
1733144500000|2024-12-02 13:01:40|51.61|51.39|51.64|51.42|51.64|51.42|51.61|51.39|4
1733144510000|2024-12-02 13:01:50|51.65|51.43|51.69|51.47|51.69|51.47|51.65|51.43|3
1733144520000|2024-12-02 13:02:00|51.72|51.5|51.68|51.46|51.73|51.51|51.68|51.46|9
1733144530000|2024-12-02 13:02:10|51.67|51.45|51.47|51.25|51.67|51.45|51.47|51.25|14
1733144540000|2024-12-02 13:02:20|51.5|51.28|51.48|51.26|51.51|51.29|51.46|51.24|10
1733144550000|2024-12-02 13:02:30|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1733144560000|2024-12-02 13:02:40|51.49|51.27|51.43|51.21|51.49|51.27|51.42|51.2|7
1733144570000|2024-12-02 13:02:50|51.44|51.22|51.42|51.2|51.44|51.22|51.4|51.18|6
1733144580000|2024-12-02 13:03:00|51.44|51.22|51.6|51.38|51.6|51.38|51.44|51.22|12
1733144590000|2024-12-02 13:03:10|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733144600000|2024-12-02 13:03:20|51.58|51.36|51.54|51.32|51.58|51.36|51.54|51.32|13
1733144610000|2024-12-02 13:03:30|51.55|51.33|51.52|51.3|51.55|51.33|51.5|51.28|6
1733144620000|2024-12-02 13:03:40|51.53|51.31|51.56|51.34|51.58|51.36|51.53|51.31|5
1733144630000|2024-12-02 13:03:50|51.52|51.3|51.47|51.25|51.53|51.31|51.47|51.25|7
1733144640000|2024-12-02 13:04:00|51.46|51.24|51.5|51.28|51.5|51.28|51.46|51.24|4
1733144650000|2024-12-02 13:04:10|51.51|51.29|51.45|51.23|51.51|51.29|51.44|51.22|10
1733144660000|2024-12-02 13:04:20|51.46|51.24|51.5|51.28|51.5|51.28|51.46|51.24|4
1733144670000|2024-12-02 13:04:30|51.51|51.29|51.54|51.32|51.56|51.34|51.51|51.29|7
1733144680000|2024-12-02 13:04:40|51.55|51.33|51.59|51.37|51.6|51.38|51.55|51.33|7
1733144690000|2024-12-02 13:04:50|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733144700000|2024-12-02 13:05:00|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733144710000|2024-12-02 13:05:10|51.68|51.46|51.7|51.48|51.7|51.48|51.68|51.46|3
1733144720000|2024-12-02 13:05:20|51.71|51.49|51.73|51.51|51.73|51.51|51.71|51.49|5
1733144730000|2024-12-02 13:05:30|51.74|51.52|51.79|51.57|51.79|51.57|51.74|51.52|4
1733144740000|2024-12-02 13:05:40|51.78|51.56|51.73|51.51|51.78|51.56|51.73|51.51|9
1733144750000|2024-12-02 13:05:50|51.72|51.5|51.68|51.46|51.72|51.5|51.67|51.45|9
1733144760000|2024-12-02 13:06:00|51.67|51.45|51.66|51.44|51.69|51.47|51.66|51.44|5
1733144770000|2024-12-02 13:06:10|51.65|51.43|51.6|51.38|51.65|51.43|51.58|51.36|8
1733144780000|2024-12-02 13:06:20|51.61|51.39|51.64|51.42|51.66|51.44|51.61|51.39|13
1733144790000|2024-12-02 13:06:30|51.66|51.44|51.67|51.45|51.7|51.48|51.66|51.44|6
1733144800000|2024-12-02 13:06:40|51.68|51.46|51.69|51.47|51.69|51.47|51.68|51.46|6
1733144820000|2024-12-02 13:07:00|51.7|51.48|51.74|51.52|51.76|51.54|51.7|51.48|10
1733144830000|2024-12-02 13:07:10|51.75|51.53|51.78|51.56|51.78|51.56|51.75|51.53|3
1733144840000|2024-12-02 13:07:20|51.79|51.57|51.8|51.58|51.8|51.58|51.78|51.56|4
1733144850000|2024-12-02 13:07:30|51.81|51.59|51.88|51.66|51.88|51.66|51.81|51.59|6
1733144860000|2024-12-02 13:07:40|51.89|51.67|51.92|51.7|51.92|51.7|51.88|51.66|5
1733144870000|2024-12-02 13:07:50|51.94|51.72|52.08|51.86|52.09|51.87|51.94|51.72|10
1733144880000|2024-12-02 13:08:00|52.07|51.85|52.08|51.86|52.08|51.86|52.05|51.83|9
1733144890000|2024-12-02 13:08:10|52.09|51.87|52.09|51.87|52.1|51.88|52.08|51.86|4
1733144900000|2024-12-02 13:08:20|52.08|51.86|52.07|51.85|52.08|51.86|52.07|51.85|2
1733144910000|2024-12-02 13:08:30|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733144920000|2024-12-02 13:08:40|52.1|51.88|52.1|51.88|52.12|51.9|52.1|51.88|5
1733144930000|2024-12-02 13:08:50|52.09|51.87|52.1|51.88|52.1|51.88|52.09|51.87|2
1733144940000|2024-12-02 13:09:00|52.09|51.87|52.07|51.85|52.09|51.87|52.07|51.85|4
1733144950000|2024-12-02 13:09:10|52.06|51.84|52.06|51.84|52.07|51.85|52.05|51.83|5
1733144960000|2024-12-02 13:09:20|52.07|51.85|52.06|51.84|52.07|51.85|52.06|51.84|2
1733144970000|2024-12-02 13:09:30|52.07|51.85|52.07|51.85|52.07|51.85|52.05|51.83|7
1733144990000|2024-12-02 13:09:50|52.08|51.86|52.08|51.86|52.08|51.86|52.07|51.85|3
1733145000000|2024-12-02 13:10:00|52.13|51.91|52.2|51.98|52.2|51.98|52.13|51.91|5
1733145010000|2024-12-02 13:10:10|52.19|51.97|52.13|51.91|52.19|51.97|52.13|51.91|5
1733145020000|2024-12-02 13:10:20|52.12|51.9|52.13|51.91|52.13|51.91|52.11|51.89|4
1733145030000|2024-12-02 13:10:30|52.14|51.92|52.19|51.97|52.19|51.97|52.13|51.91|5
1733145040000|2024-12-02 13:10:40|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|4
1733145050000|2024-12-02 13:10:50|52.2|51.98|52.17|51.95|52.2|51.98|52.16|51.94|6
1733145060000|2024-12-02 13:11:00|52.18|51.96|52.13|51.91|52.18|51.96|52.13|51.91|5
1733145070000|2024-12-02 13:11:10|52.12|51.9|52.11|51.89|52.12|51.9|52.11|51.89|4
1733145080000|2024-12-02 13:11:20|52.09|51.87|52.11|51.89|52.11|51.89|52.08|51.86|4
1733145090000|2024-12-02 13:11:30|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1733145100000|2024-12-02 13:11:40|52.08|51.86|52.09|51.87|52.1|51.88|52.08|51.86|4
1733145110000|2024-12-02 13:11:50|52.1|51.88|52.14|51.92|52.14|51.92|52.1|51.88|5
1733145120000|2024-12-02 13:12:00|52.13|51.91|52.08|51.86|52.13|51.91|52.08|51.86|5
1733145130000|2024-12-02 13:12:10|52.07|51.85|52.03|51.81|52.07|51.85|52.02|51.8|6
1733145140000|2024-12-02 13:12:20|52.04|51.82|52.06|51.84|52.08|51.86|52.03|51.81|7
1733145150000|2024-12-02 13:12:30|52.08|51.86|52.06|51.84|52.08|51.86|52.05|51.83|6
1733145160000|2024-12-02 13:12:40|52.07|51.85|52.06|51.84|52.07|51.85|52.05|51.83|4
1733145170000|2024-12-02 13:12:50|52.07|51.85|52.07|51.85|52.07|51.85|52.06|51.84|3
1733145180000|2024-12-02 13:13:00|52.05|51.83|52.04|51.82|52.05|51.83|52.04|51.82|2
1733145190000|2024-12-02 13:13:10|52.05|51.83|51.99|51.77|52.05|51.83|51.98|51.76|8
1733145200000|2024-12-02 13:13:20|51.98|51.76|52.01|51.79|52.01|51.79|51.98|51.76|7
1733145210000|2024-12-02 13:13:30|52.02|51.8|52.16|51.94|52.17|51.95|52.02|51.8|12
1733145220000|2024-12-02 13:13:40|52.17|51.95|52.17|51.95|52.17|51.95|52.16|51.94|3
1733145230000|2024-12-02 13:13:50|52.14|51.92|52.16|51.94|52.16|51.94|52.11|51.89|13
1733145240000|2024-12-02 13:14:00|52.17|51.95|52.13|51.91|52.17|51.95|52.13|51.91|7
1733145250000|2024-12-02 13:14:10|52.14|51.92|52.15|51.93|52.16|51.94|52.14|51.92|8
1733145260000|2024-12-02 13:14:20|52.14|51.92|52.15|51.93|52.16|51.94|52.14|51.92|6
1733145270000|2024-12-02 13:14:30|52.16|51.94|52.17|51.95|52.17|51.95|52.15|51.93|4
1733145290000|2024-12-02 13:14:50|52.16|51.94|52.17|51.95|52.17|51.95|52.16|51.94|2
1733145300000|2024-12-02 13:15:00|52.18|51.96|52.17|51.95|52.18|51.96|52.17|51.95|2
1733145310000|2024-12-02 13:15:10|52.16|51.94|52.14|51.92|52.16|51.94|52.12|51.9|7
1733145320000|2024-12-02 13:15:20|52.15|51.93|52.16|51.94|52.16|51.94|52.15|51.93|2
1733145330000|2024-12-02 13:15:30|52.18|51.96|52.16|51.94|52.18|51.96|52.16|51.94|2
1733145340000|2024-12-02 13:15:40|52.15|51.93|52.21|51.99|52.21|51.99|52.15|51.93|10
1733145350000|2024-12-02 13:15:50|52.22|52|52.24|52.02|52.24|52.02|52.22|52|3
1733145360000|2024-12-02 13:16:00|52.23|52.01|52.24|52.02|52.24|52.02|52.23|52.01|2
1733145370000|2024-12-02 13:16:10|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1733145380000|2024-12-02 13:16:20|52.26|52.04|52.26|52.04|52.26|52.04|52.25|52.03|3
1733145390000|2024-12-02 13:16:30|52.27|52.05|52.3|52.08|52.3|52.08|52.27|52.05|5
1733145400000|2024-12-02 13:16:40|52.31|52.09|52.33|52.11|52.33|52.11|52.3|52.08|4
1733145410000|2024-12-02 13:16:50|52.34|52.12|52.5|52.28|52.5|52.28|52.34|52.12|11
1733145420000|2024-12-02 13:17:00|52.51|52.29|52.56|52.34|52.57|52.35|52.51|52.29|13
1733145430000|2024-12-02 13:17:10|52.57|52.35|52.49|52.27|52.57|52.35|52.49|52.27|6
1733145440000|2024-12-02 13:17:20|52.48|52.26|52.5|52.28|52.5|52.28|52.45|52.23|16
1733145450000|2024-12-02 13:17:30|52.49|52.27|52.48|52.26|52.5|52.28|52.47|52.25|8
1733145460000|2024-12-02 13:17:40|52.47|52.25|52.39|52.17|52.48|52.26|52.39|52.17|8
1733145470000|2024-12-02 13:17:50|52.41|52.19|52.4|52.18|52.41|52.19|52.39|52.17|4
1733145480000|2024-12-02 13:18:00|52.41|52.19|52.38|52.16|52.41|52.19|52.38|52.16|4
1733145490000|2024-12-02 13:18:10|52.36|52.14|52.34|52.12|52.36|52.14|52.34|52.12|3
1733145500000|2024-12-02 13:18:20|52.35|52.13|52.28|52.06|52.35|52.13|52.28|52.06|9
1733145510000|2024-12-02 13:18:30|52.29|52.07|52.4|52.18|52.4|52.18|52.29|52.07|8
1733145520000|2024-12-02 13:18:40|52.41|52.19|52.46|52.24|52.46|52.24|52.4|52.18|4
1733145530000|2024-12-02 13:18:50|52.44|52.22|52.48|52.26|52.49|52.27|52.44|52.22|9
1733145540000|2024-12-02 13:19:00|52.49|52.27|52.43|52.21|52.5|52.28|52.42|52.2|11
1733145550000|2024-12-02 13:19:10|52.41|52.19|52.41|52.19|52.42|52.2|52.4|52.18|7
1733145560000|2024-12-02 13:19:20|52.46|52.24|52.49|52.27|52.49|52.27|52.46|52.24|7
1733145570000|2024-12-02 13:19:30|52.48|52.26|52.48|52.26|52.48|52.26|52.48|52.26|1
1733145580000|2024-12-02 13:19:40|52.49|52.27|52.48|52.26|52.49|52.27|52.47|52.25|4
1733145590000|2024-12-02 13:19:50|52.47|52.25|52.41|52.19|52.47|52.25|52.39|52.17|8
1733145600000|2024-12-02 13:20:00|52.39|52.17|52.33|52.11|52.39|52.17|52.33|52.11|6
1733145610000|2024-12-02 13:20:10|52.32|52.1|52.32|52.1|52.33|52.11|52.31|52.09|7
1733145620000|2024-12-02 13:20:20|52.31|52.09|52.32|52.1|52.32|52.1|52.31|52.09|2
1733145630000|2024-12-02 13:20:30|52.34|52.12|52.36|52.14|52.38|52.16|52.32|52.1|6
1733145640000|2024-12-02 13:20:40|52.35|52.13|52.33|52.11|52.4|52.18|52.33|52.11|17
1733145650000|2024-12-02 13:20:50|52.29|52.07|52.28|52.06|52.29|52.07|52.27|52.05|7
1733145660000|2024-12-02 13:21:00|52.29|52.07|52.25|52.03|52.3|52.08|52.24|52.02|10
1733145670000|2024-12-02 13:21:10|52.29|52.07|52.29|52.07|52.29|52.07|52.27|52.05|10
1733145680000|2024-12-02 13:21:20|52.28|52.06|52.3|52.08|52.3|52.08|52.28|52.06|7
1733145690000|2024-12-02 13:21:30|52.29|52.07|52.28|52.06|52.3|52.08|52.27|52.05|9
1733145700000|2024-12-02 13:21:40|52.27|52.05|52.27|52.05|52.27|52.05|52.27|52.05|1
1733145720000|2024-12-02 13:22:00|52.23|52.01|52.26|52.04|52.26|52.04|52.21|51.99|6
1733145730000|2024-12-02 13:22:10|52.3|52.08|52.35|52.13|52.35|52.13|52.3|52.08|6
1733145740000|2024-12-02 13:22:20|52.34|52.12|52.5|52.28|52.51|52.29|52.34|52.12|5
1733145750000|2024-12-02 13:22:30|52.49|52.27|52.47|52.25|52.49|52.27|52.47|52.25|7
1733145760000|2024-12-02 13:22:40|52.49|52.27|52.52|52.3|52.52|52.3|52.48|52.26|6
1733145770000|2024-12-02 13:22:50|52.53|52.31|52.53|52.31|52.54|52.32|52.52|52.3|10
1733145780000|2024-12-02 13:23:00|52.54|52.32|52.52|52.3|52.54|52.32|52.51|52.29|6
1733145790000|2024-12-02 13:23:10|52.5|52.28|52.52|52.3|52.52|52.3|52.48|52.26|6
1733145800000|2024-12-02 13:23:20|52.53|52.31|52.52|52.3|52.54|52.32|52.52|52.3|3
1733145810000|2024-12-02 13:23:30|52.53|52.31|52.52|52.3|52.53|52.31|52.52|52.3|2
1733145820000|2024-12-02 13:23:40|52.5|52.28|52.5|52.28|52.5|52.28|52.48|52.26|8
1733145830000|2024-12-02 13:23:50|52.49|52.27|52.49|52.27|52.5|52.28|52.48|52.26|6
1733145840000|2024-12-02 13:24:00|52.5|52.28|52.48|52.26|52.5|52.28|52.47|52.25|11
1733145850000|2024-12-02 13:24:10|52.49|52.27|52.47|52.25|52.55|52.33|52.47|52.25|14
1733145860000|2024-12-02 13:24:20|52.46|52.24|52.49|52.27|52.52|52.3|52.46|52.24|10
1733145870000|2024-12-02 13:24:30|52.5|52.28|52.55|52.33|52.55|52.33|52.5|52.28|5
1733145880000|2024-12-02 13:24:40|52.56|52.34|52.56|52.34|52.57|52.35|52.56|52.34|3
1733145890000|2024-12-02 13:24:50|52.57|52.35|52.53|52.31|52.57|52.35|52.52|52.3|6
1733145900000|2024-12-02 13:25:00|52.52|52.3|52.53|52.31|52.54|52.32|52.51|52.29|6
1733145910000|2024-12-02 13:25:10|52.52|52.3|52.52|52.3|52.53|52.31|52.51|52.29|7
1733145920000|2024-12-02 13:25:20|52.5|52.28|52.41|52.19|52.51|52.29|52.39|52.17|12
1733145930000|2024-12-02 13:25:30|52.4|52.18|52.45|52.23|52.45|52.23|52.4|52.18|5
1733145940000|2024-12-02 13:25:40|52.48|52.26|52.52|52.3|52.52|52.3|52.48|52.26|6
1733145950000|2024-12-02 13:25:50|52.51|52.29|52.54|52.32|52.54|52.32|52.51|52.29|6
1733145960000|2024-12-02 13:26:00|52.53|52.31|52.55|52.33|52.55|52.33|52.52|52.3|7
1733145970000|2024-12-02 13:26:10|52.54|52.32|52.53|52.31|52.55|52.33|52.52|52.3|8
1733145980000|2024-12-02 13:26:20|52.51|52.29|52.46|52.24|52.53|52.31|52.46|52.24|9
1733145990000|2024-12-02 13:26:30|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1733146000000|2024-12-02 13:26:40|52.48|52.26|52.53|52.31|52.53|52.31|52.48|52.26|4
1733146010000|2024-12-02 13:26:50|52.52|52.3|52.55|52.33|52.55|52.33|52.52|52.3|6
1733146020000|2024-12-02 13:27:00|52.56|52.34|52.65|52.43|52.66|52.44|52.56|52.34|11
1733146030000|2024-12-02 13:27:10|52.64|52.42|52.62|52.4|52.64|52.42|52.62|52.4|2
1733146040000|2024-12-02 13:27:20|52.61|52.39|52.56|52.34|52.61|52.39|52.56|52.34|5
1733146050000|2024-12-02 13:27:30|52.55|52.33|52.56|52.34|52.56|52.34|52.55|52.33|2
1733146060000|2024-12-02 13:27:40|52.57|52.35|52.58|52.36|52.6|52.38|52.57|52.35|6
1733146070000|2024-12-02 13:27:50|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1733146080000|2024-12-02 13:28:00|52.56|52.34|52.57|52.35|52.58|52.36|52.56|52.34|6
1733146090000|2024-12-02 13:28:10|52.58|52.36|52.63|52.41|52.63|52.41|52.58|52.36|4
1733146100000|2024-12-02 13:28:20|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|4
1733146130000|2024-12-02 13:28:50|52.62|52.4|52.61|52.39|52.62|52.4|52.61|52.39|4
1733146140000|2024-12-02 13:29:00|52.6|52.38|52.59|52.37|52.61|52.39|52.59|52.37|10
1733146150000|2024-12-02 13:29:10|52.6|52.38|52.6|52.38|52.61|52.39|52.6|52.38|9
1733146160000|2024-12-02 13:29:20|52.61|52.39|52.6|52.38|52.61|52.39|52.6|52.38|10
1733146170000|2024-12-02 13:29:30|52.61|52.39|52.61|52.39|52.62|52.4|52.6|52.38|5
1733146180000|2024-12-02 13:29:40|52.62|52.4|52.58|52.36|52.62|52.4|52.58|52.36|9
1733146190000|2024-12-02 13:29:50|52.57|52.35|52.6|52.38|52.6|52.38|52.56|52.34|7
1733146200000|2024-12-02 13:30:00|52.59|52.37|52.56|52.34|52.59|52.37|52.56|52.34|6
1733146210000|2024-12-02 13:30:10|52.53|52.31|52.56|52.34|52.57|52.35|52.5|52.28|13
1733146220000|2024-12-02 13:30:20|52.54|52.32|52.54|52.32|52.56|52.34|52.49|52.27|12
1733146230000|2024-12-02 13:30:30|52.55|52.33|52.57|52.35|52.57|52.35|52.55|52.33|2
1733146240000|2024-12-02 13:30:40|52.56|52.34|52.52|52.3|52.57|52.35|52.52|52.3|11
1733146250000|2024-12-02 13:30:50|52.51|52.29|52.49|52.27|52.52|52.3|52.49|52.27|7
1733146260000|2024-12-02 13:31:00|52.48|52.26|52.43|52.21|52.48|52.26|52.42|52.2|9
1733146270000|2024-12-02 13:31:10|52.42|52.2|52.38|52.16|52.42|52.2|52.36|52.14|13
1733146280000|2024-12-02 13:31:20|52.39|52.17|52.36|52.14|52.4|52.18|52.36|52.14|5
1733146290000|2024-12-02 13:31:30|52.35|52.13|52.31|52.09|52.35|52.13|52.3|52.08|12
1733146300000|2024-12-02 13:31:40|52.32|52.1|52.32|52.1|52.32|52.1|52.32|52.1|1
1733146310000|2024-12-02 13:31:50|52.31|52.09|52.32|52.1|52.34|52.12|52.31|52.09|6
1733146320000|2024-12-02 13:32:00|52.34|52.12|52.35|52.13|52.36|52.14|52.34|52.12|4
1733146330000|2024-12-02 13:32:10|52.38|52.16|52.36|52.14|52.39|52.17|52.34|52.12|11
1733146340000|2024-12-02 13:32:20|52.37|52.15|52.38|52.16|52.38|52.16|52.36|52.14|4
1733146350000|2024-12-02 13:32:30|52.37|52.15|52.34|52.12|52.38|52.16|52.33|52.11|9
1733146360000|2024-12-02 13:32:40|52.32|52.1|52.31|52.09|52.33|52.11|52.29|52.07|8
1733146370000|2024-12-02 13:32:50|52.32|52.1|52.26|52.04|52.32|52.1|52.26|52.04|9
1733146380000|2024-12-02 13:33:00|52.27|52.05|52.25|52.03|52.27|52.05|52.25|52.03|7
1733146390000|2024-12-02 13:33:10|52.26|52.04|52.25|52.03|52.26|52.04|52.25|52.03|2
1733146400000|2024-12-02 13:33:20|52.24|52.02|52.23|52.01|52.24|52.02|52.23|52.01|2
1733146410000|2024-12-02 13:33:30|52.26|52.04|52.25|52.03|52.26|52.04|52.24|52.02|4
1733146420000|2024-12-02 13:33:40|52.24|52.02|52.18|51.96|52.24|52.02|52.17|51.95|12
1733146430000|2024-12-02 13:33:50|52.19|51.97|52.23|52.01|52.25|52.03|52.19|51.97|9
1733146440000|2024-12-02 13:34:00|52.21|51.99|52.2|51.98|52.22|52|52.2|51.98|6
1733146450000|2024-12-02 13:34:10|52.19|51.97|52.22|52|52.23|52.01|52.19|51.97|4
1733146460000|2024-12-02 13:34:20|52.24|52.02|52.38|52.16|52.38|52.16|52.24|52.02|11
1733146470000|2024-12-02 13:34:30|52.39|52.17|52.38|52.16|52.4|52.18|52.35|52.13|11
1733146480000|2024-12-02 13:34:40|52.37|52.15|52.45|52.23|52.45|52.23|52.37|52.15|9
1733146490000|2024-12-02 13:34:50|52.46|52.24|52.44|52.22|52.49|52.27|52.44|52.22|8
1733146500000|2024-12-02 13:35:00|52.43|52.21|52.33|52.11|52.43|52.21|52.32|52.1|15
1733146510000|2024-12-02 13:35:10|52.31|52.09|52.17|51.95|52.32|52.1|52.17|51.95|19
1733146520000|2024-12-02 13:35:20|52.2|51.98|52.21|51.99|52.21|51.99|52.18|51.96|6
1733146530000|2024-12-02 13:35:30|52.22|52|52.25|52.03|52.26|52.04|52.21|51.99|9
1733146540000|2024-12-02 13:35:40|52.24|52.02|52.24|52.02|52.24|52.02|52.23|52.01|3
1733146550000|2024-12-02 13:35:50|52.26|52.04|52.35|52.13|52.35|52.13|52.26|52.04|6
1733146560000|2024-12-02 13:36:00|52.34|52.12|52.27|52.05|52.35|52.13|52.27|52.05|7
1733146570000|2024-12-02 13:36:10|52.28|52.06|52.25|52.03|52.28|52.06|52.21|51.99|18
1733146580000|2024-12-02 13:36:20|52.3|52.08|52.22|52|52.31|52.09|52.21|51.99|14
1733146590000|2024-12-02 13:36:30|52.21|51.99|52.24|52.02|52.25|52.03|52.21|51.99|11
1733146600000|2024-12-02 13:36:40|52.22|52|52.25|52.03|52.25|52.03|52.22|52|4
1733146610000|2024-12-02 13:36:50|52.26|52.04|52.28|52.06|52.31|52.09|52.22|52|16
1733146620000|2024-12-02 13:37:00|52.27|52.05|52.26|52.04|52.29|52.07|52.23|52.01|16
1733146630000|2024-12-02 13:37:10|52.27|52.05|52.47|52.25|52.47|52.25|52.26|52.04|15
1733146640000|2024-12-02 13:37:20|52.45|52.23|52.46|52.24|52.48|52.26|52.44|52.22|10
1733146650000|2024-12-02 13:37:30|52.47|52.25|52.5|52.28|52.51|52.29|52.47|52.25|10
1733146660000|2024-12-02 13:37:40|52.48|52.26|52.54|52.32|52.54|52.32|52.48|52.26|6
1733146670000|2024-12-02 13:37:50|52.51|52.29|52.48|52.26|52.51|52.29|52.48|52.26|3
1733146680000|2024-12-02 13:38:00|52.5|52.28|52.54|52.32|52.54|52.32|52.49|52.27|10
1733146690000|2024-12-02 13:38:10|52.55|52.33|52.55|52.33|52.55|52.33|52.54|52.32|3
1733146710000|2024-12-02 13:38:30|52.5|52.28|52.49|52.27|52.52|52.3|52.46|52.24|13
1733146720000|2024-12-02 13:38:40|52.5|52.28|52.53|52.31|52.53|52.31|52.5|52.28|5
1733146730000|2024-12-02 13:38:50|52.5|52.28|52.5|52.28|52.51|52.29|52.49|52.27|4
1733146740000|2024-12-02 13:39:00|52.52|52.3|52.54|52.32|52.57|52.35|52.5|52.28|11
1733146750000|2024-12-02 13:39:10|52.53|52.31|52.55|52.33|52.55|52.33|52.48|52.26|9
1733146760000|2024-12-02 13:39:20|52.56|52.34|52.57|52.35|52.58|52.36|52.55|52.33|10
1733146770000|2024-12-02 13:39:30|52.58|52.36|52.58|52.36|52.58|52.36|52.55|52.33|4
1733146780000|2024-12-02 13:39:40|52.6|52.38|52.56|52.34|52.6|52.38|52.55|52.33|8
1733146790000|2024-12-02 13:39:50|52.55|52.33|52.49|52.27|52.56|52.34|52.48|52.26|13
1733146800000|2024-12-02 13:40:00|52.5|52.28|52.49|52.27|52.51|52.29|52.47|52.25|15
1733146810000|2024-12-02 13:40:10|52.47|52.25|52.5|52.28|52.53|52.31|52.47|52.25|5
1733146820000|2024-12-02 13:40:20|52.49|52.27|52.33|52.11|52.51|52.29|52.33|52.11|9
1733146830000|2024-12-02 13:40:30|52.32|52.1|52.31|52.09|52.39|52.17|52.31|52.09|21
1733146840000|2024-12-02 13:40:40|52.32|52.1|52.35|52.13|52.41|52.19|52.32|52.1|13
1733146850000|2024-12-02 13:40:50|52.37|52.15|52.37|52.15|52.37|52.15|52.35|52.13|8
1733146860000|2024-12-02 13:41:00|52.33|52.11|52.25|52.03|52.34|52.12|52.23|52.01|11
1733146870000|2024-12-02 13:41:10|52.24|52.02|52.27|52.05|52.27|52.05|52.21|51.99|12
1733146880000|2024-12-02 13:41:20|52.28|52.06|52.27|52.05|52.3|52.08|52.24|52.02|13
1733146890000|2024-12-02 13:41:30|52.24|52.02|52.25|52.03|52.26|52.04|52.23|52.01|8
1733146900000|2024-12-02 13:41:40|52.26|52.04|52.28|52.06|52.3|52.08|52.25|52.03|12
1733146910000|2024-12-02 13:41:50|52.3|52.08|52.34|52.12|52.34|52.12|52.3|52.08|6
1733146920000|2024-12-02 13:42:00|52.31|52.09|52.28|52.06|52.33|52.11|52.28|52.06|13
1733146930000|2024-12-02 13:42:10|52.27|52.05|52.21|51.99|52.29|52.07|52.2|51.98|13
1733146940000|2024-12-02 13:42:20|52.2|51.98|52.17|51.95|52.2|51.98|52.14|51.92|9
1733146950000|2024-12-02 13:42:30|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1733146960000|2024-12-02 13:42:40|52.19|51.97|52.19|51.97|52.2|51.98|52.19|51.97|3
1733146970000|2024-12-02 13:42:50|52.18|51.96|52.3|52.08|52.32|52.1|52.18|51.96|6
1733146980000|2024-12-02 13:43:00|52.29|52.07|52.3|52.08|52.3|52.08|52.29|52.07|2
1733146990000|2024-12-02 13:43:10|52.28|52.06|52.29|52.07|52.3|52.08|52.28|52.06|3
1733147000000|2024-12-02 13:43:20|52.26|52.04|52.24|52.02|52.26|52.04|52.24|52.02|2
1733147010000|2024-12-02 13:43:30|52.25|52.03|52.26|52.04|52.27|52.05|52.25|52.03|4
1733147020000|2024-12-02 13:43:40|52.27|52.05|52.24|52.02|52.27|52.05|52.24|52.02|6
1733147030000|2024-12-02 13:43:50|52.23|52.01|52.24|52.02|52.24|52.02|52.23|52.01|4
1733147040000|2024-12-02 13:44:00|52.25|52.03|52.27|52.05|52.29|52.07|52.23|52.01|12
1733147050000|2024-12-02 13:44:10|52.28|52.06|52.3|52.08|52.3|52.08|52.27|52.05|7
1733147060000|2024-12-02 13:44:20|52.33|52.11|52.36|52.14|52.37|52.15|52.33|52.11|11
1733147070000|2024-12-02 13:44:30|52.35|52.13|52.4|52.18|52.4|52.18|52.34|52.12|9
1733147080000|2024-12-02 13:44:40|52.39|52.17|52.38|52.16|52.4|52.18|52.35|52.13|11
1733147090000|2024-12-02 13:44:50|52.39|52.17|52.38|52.16|52.4|52.18|52.35|52.13|7
1733147100000|2024-12-02 13:45:00|52.39|52.17|52.38|52.16|52.39|52.17|52.38|52.16|2
1733147110000|2024-12-02 13:45:10|52.37|52.15|52.29|52.07|52.37|52.15|52.29|52.07|4
1733147120000|2024-12-02 13:45:20|52.3|52.08|52.33|52.11|52.35|52.13|52.3|52.08|9
1733147130000|2024-12-02 13:45:30|52.35|52.13|52.36|52.14|52.37|52.15|52.33|52.11|5
1733147140000|2024-12-02 13:45:40|52.37|52.15|52.4|52.18|52.4|52.18|52.34|52.12|9
1733147150000|2024-12-02 13:45:50|52.39|52.17|52.43|52.21|52.43|52.21|52.38|52.16|10
1733147160000|2024-12-02 13:46:00|52.44|52.22|52.42|52.2|52.44|52.22|52.4|52.18|10
1733147170000|2024-12-02 13:46:10|52.43|52.21|52.32|52.1|52.43|52.21|52.32|52.1|11
1733147180000|2024-12-02 13:46:20|52.31|52.09|52.18|51.96|52.31|52.09|52.17|51.95|11
1733147190000|2024-12-02 13:46:30|52.19|51.97|52.17|51.95|52.19|51.97|52.17|51.95|5
1733147200000|2024-12-02 13:46:40|52.18|51.96|52.11|51.89|52.18|51.96|52.11|51.89|7
1733147210000|2024-12-02 13:46:50|52.09|51.87|52.09|51.87|52.09|51.87|52.07|51.85|9
1733147220000|2024-12-02 13:47:00|52.1|51.88|52.16|51.94|52.17|51.95|52.1|51.88|7
1733147230000|2024-12-02 13:47:10|52.15|51.93|52.12|51.9|52.17|51.95|52.09|51.87|14
1733147240000|2024-12-02 13:47:20|52.11|51.89|52.07|51.85|52.13|51.91|52.07|51.85|11
1733147250000|2024-12-02 13:47:30|52.04|51.82|52.04|51.82|52.04|51.82|52.02|51.8|7
1733147260000|2024-12-02 13:47:40|52.05|51.83|52.08|51.86|52.08|51.86|52.05|51.83|6
1733147270000|2024-12-02 13:47:50|52.09|51.87|52.04|51.82|52.09|51.87|52.04|51.82|6
1733147280000|2024-12-02 13:48:00|52.05|51.83|52.05|51.83|52.06|51.84|52.04|51.82|7
1733147290000|2024-12-02 13:48:10|52.07|51.85|52.09|51.87|52.13|51.91|52.05|51.83|12
1733147300000|2024-12-02 13:48:20|52.07|51.85|52.08|51.86|52.09|51.87|52.07|51.85|6
1733147310000|2024-12-02 13:48:30|52.09|51.87|52.07|51.85|52.09|51.87|52.06|51.84|6
1733147320000|2024-12-02 13:48:40|52.08|51.86|52.1|51.88|52.1|51.88|52.08|51.86|7
1733147330000|2024-12-02 13:48:50|52.11|51.89|52.1|51.88|52.11|51.89|52.1|51.88|2
1733147340000|2024-12-02 13:49:00|52.12|51.9|52.14|51.92|52.14|51.92|52.12|51.9|3
1733147350000|2024-12-02 13:49:10|52.12|51.9|52.18|51.96|52.18|51.96|52.12|51.9|9
1733147360000|2024-12-02 13:49:20|52.2|51.98|52.18|51.96|52.21|51.99|52.18|51.96|8
1733147370000|2024-12-02 13:49:30|52.12|51.9|52.14|51.92|52.14|51.92|52.11|51.89|7
1733147380000|2024-12-02 13:49:40|52.15|51.93|52.16|51.94|52.17|51.95|52.14|51.92|8
1733147390000|2024-12-02 13:49:50|52.17|51.95|52.1|51.88|52.17|51.95|52.1|51.88|11
1733147400000|2024-12-02 13:50:00|52.11|51.89|52.1|51.88|52.11|51.89|52.09|51.87|7
1733147410000|2024-12-02 13:50:10|52.11|51.89|52.14|51.92|52.16|51.94|52.11|51.89|13
1733147420000|2024-12-02 13:50:20|52.12|51.9|52.12|51.9|52.13|51.91|52.11|51.89|5
1733147430000|2024-12-02 13:50:30|52.16|51.94|52.21|51.99|52.21|51.99|52.16|51.94|6
1733147440000|2024-12-02 13:50:40|52.14|51.92|52.11|51.89|52.14|51.92|52.11|51.89|5
1733147460000|2024-12-02 13:51:00|52.12|51.9|52.19|51.97|52.19|51.97|52.12|51.9|4
1733147470000|2024-12-02 13:51:10|52.2|51.98|52.23|52.01|52.23|52.01|52.2|51.98|2
1733147480000|2024-12-02 13:51:20|52.21|51.99|52.13|51.91|52.21|51.99|52.11|51.89|11
1733147490000|2024-12-02 13:51:30|52.12|51.9|52.13|51.91|52.13|51.91|52.11|51.89|8
1733147500000|2024-12-02 13:51:40|52.12|51.9|52.11|51.89|52.13|51.91|52.11|51.89|8
1733147510000|2024-12-02 13:51:50|52.12|51.9|52.12|51.9|52.12|51.9|52.11|51.89|3
1733147520000|2024-12-02 13:52:00|52.11|51.89|52.12|51.9|52.12|51.9|52.11|51.89|4
1733147540000|2024-12-02 13:52:20|52.13|51.91|52.18|51.96|52.19|51.97|52.13|51.91|7
1733147550000|2024-12-02 13:52:30|52.17|51.95|52.16|51.94|52.17|51.95|52.15|51.93|3
1733147560000|2024-12-02 13:52:40|52.15|51.93|52.13|51.91|52.17|51.95|52.13|51.91|6
1733147570000|2024-12-02 13:52:50|52.14|51.92|52.12|51.9|52.14|51.92|52.12|51.9|3
1733147580000|2024-12-02 13:53:00|52.13|51.91|52.11|51.89|52.13|51.91|52.11|51.89|3
1733147610000|2024-12-02 13:53:30|52.13|51.91|52.11|51.89|52.15|51.93|52.11|51.89|7
1733147630000|2024-12-02 13:53:50|52.07|51.85|52.04|51.82|52.07|51.85|52.04|51.82|2
1733147640000|2024-12-02 13:54:00|52.02|51.8|52.02|51.8|52.02|51.8|52.01|51.79|3
1733147650000|2024-12-02 13:54:10|52.03|51.81|52.03|51.81|52.04|51.82|52.03|51.81|3
1733147660000|2024-12-02 13:54:20|52.04|51.82|52.06|51.84|52.07|51.85|52.04|51.82|3
1733147670000|2024-12-02 13:54:30|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733147690000|2024-12-02 13:54:50|52.03|51.81|52.03|51.81|52.03|51.81|52.03|51.81|1
1733147700000|2024-12-02 13:55:00|52.02|51.8|51.94|51.72|52.02|51.8|51.94|51.72|5
1733147710000|2024-12-02 13:55:10|51.95|51.73|51.94|51.72|51.95|51.73|51.94|51.72|2
1733147720000|2024-12-02 13:55:20|51.95|51.73|52|51.78|52|51.78|51.95|51.73|7
1733147730000|2024-12-02 13:55:30|51.99|51.77|52.02|51.8|52.02|51.8|51.99|51.77|4
1733147740000|2024-12-02 13:55:40|52.01|51.79|52.01|51.79|52.01|51.79|52.01|51.79|1
1733147750000|2024-12-02 13:55:50|52|51.78|51.96|51.74|52|51.78|51.96|51.74|2
1733147760000|2024-12-02 13:56:00|51.97|51.75|51.92|51.7|51.97|51.75|51.92|51.7|5
1733147770000|2024-12-02 13:56:10|51.91|51.69|51.91|51.69|51.91|51.69|51.89|51.67|5
1733147780000|2024-12-02 13:56:20|51.92|51.7|51.92|51.7|51.92|51.7|51.92|51.7|1
1733147800000|2024-12-02 13:56:40|51.94|51.72|51.99|51.77|52|51.78|51.94|51.72|5
1733147810000|2024-12-02 13:56:50|52|51.78|51.97|51.75|52|51.78|51.97|51.75|4
1733147820000|2024-12-02 13:57:00|51.98|51.76|51.98|51.76|51.99|51.77|51.95|51.73|9
1733147830000|2024-12-02 13:57:10|51.99|51.77|51.95|51.73|51.99|51.77|51.95|51.73|5
1733147840000|2024-12-02 13:57:20|51.94|51.72|51.92|51.7|51.94|51.72|51.92|51.7|5
1733147850000|2024-12-02 13:57:30|51.93|51.71|51.92|51.7|51.93|51.71|51.92|51.7|4
1733147860000|2024-12-02 13:57:40|51.93|51.71|51.91|51.69|51.93|51.71|51.91|51.69|2
1733147870000|2024-12-02 13:57:50|51.92|51.7|51.94|51.72|51.94|51.72|51.92|51.7|3
1733147880000|2024-12-02 13:58:00|51.95|51.73|51.91|51.69|51.95|51.73|51.91|51.69|4
1733147890000|2024-12-02 13:58:10|52|51.78|52.03|51.81|52.03|51.81|52|51.78|6
1733147900000|2024-12-02 13:58:20|52.02|51.8|52.02|51.8|52.03|51.81|52.02|51.8|5
1733147910000|2024-12-02 13:58:30|52.01|51.79|51.97|51.75|52.01|51.79|51.97|51.75|3
1733147920000|2024-12-02 13:58:40|51.98|51.76|51.95|51.73|51.98|51.76|51.95|51.73|3
1733147930000|2024-12-02 13:58:50|51.96|51.74|51.95|51.73|51.96|51.74|51.95|51.73|2
1733147940000|2024-12-02 13:59:00|51.96|51.74|51.98|51.76|51.98|51.76|51.96|51.74|3
1733147950000|2024-12-02 13:59:10|51.99|51.77|52.01|51.79|52.01|51.79|51.99|51.77|5
1733147960000|2024-12-02 13:59:20|52.02|51.8|52.02|51.8|52.02|51.8|52.02|51.8|1
1733147970000|2024-12-02 13:59:30|52.03|51.81|52.04|51.82|52.04|51.82|52.03|51.81|2
1733147980000|2024-12-02 13:59:40|52.06|51.84|52.07|51.85|52.09|51.87|52.06|51.84|7
1733147990000|2024-12-02 13:59:50|52.06|51.84|52.06|51.84|52.06|51.84|52.06|51.84|1
1733148000000|2024-12-02 14:00:00|52.05|51.83|52.07|51.85|52.07|51.85|52.05|51.83|7
1733148010000|2024-12-02 14:00:10|52.06|51.84|52.03|51.81|52.08|51.86|52.03|51.81|6
1733148020000|2024-12-02 14:00:20|52.02|51.8|51.94|51.72|52.02|51.8|51.94|51.72|10
1733148030000|2024-12-02 14:00:30|51.95|51.73|51.98|51.76|51.98|51.76|51.95|51.73|4
1733148040000|2024-12-02 14:00:40|51.97|51.75|52.05|51.83|52.05|51.83|51.97|51.75|7
1733148050000|2024-12-02 14:00:50|52.06|51.84|52.12|51.9|52.12|51.9|52.06|51.84|4
1733148060000|2024-12-02 14:01:00|52.1|51.88|52.08|51.86|52.1|51.88|52.08|51.86|5
1733148070000|2024-12-02 14:01:10|52.07|51.85|52.07|51.85|52.07|51.85|52.03|51.81|9
1733148080000|2024-12-02 14:01:20|52.06|51.84|52.09|51.87|52.09|51.87|52.05|51.83|8
1733148090000|2024-12-02 14:01:30|52.08|51.86|52.07|51.85|52.09|51.87|52.07|51.85|4
1733148100000|2024-12-02 14:01:40|52.08|51.86|52.08|51.86|52.08|51.86|52.07|51.85|3
1733148110000|2024-12-02 14:01:50|52.07|51.85|52.05|51.83|52.07|51.85|52.05|51.83|6
1733148120000|2024-12-02 14:02:00|52.06|51.84|52.03|51.81|52.07|51.85|52.03|51.81|4
1733148130000|2024-12-02 14:02:10|52.04|51.82|52.01|51.79|52.04|51.82|51.99|51.77|8
1733148140000|2024-12-02 14:02:20|52|51.78|52.03|51.81|52.03|51.81|51.98|51.76|9
1733148150000|2024-12-02 14:02:30|52.04|51.82|52.05|51.83|52.08|51.86|52.04|51.82|9
1733148160000|2024-12-02 14:02:40|52.06|51.84|52.07|51.85|52.07|51.85|52.06|51.84|2
1733148170000|2024-12-02 14:02:50|52.06|51.84|52.05|51.83|52.07|51.85|52.04|51.82|5
1733148180000|2024-12-02 14:03:00|52.03|51.81|52.04|51.82|52.05|51.83|52.03|51.81|10
1733148190000|2024-12-02 14:03:10|52.03|51.81|52.03|51.81|52.03|51.81|52.02|51.8|3
1733148200000|2024-12-02 14:03:20|52.04|51.82|52.1|51.88|52.1|51.88|52.04|51.82|4
1733148210000|2024-12-02 14:03:30|52.07|51.85|52.09|51.87|52.09|51.87|52.07|51.85|3
1733148220000|2024-12-02 14:03:40|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|4
1733148230000|2024-12-02 14:03:50|52.09|51.87|52.1|51.88|52.1|51.88|52.08|51.86|4
1733148240000|2024-12-02 14:04:00|52.11|51.89|52.18|51.96|52.18|51.96|52.11|51.89|8
1733148250000|2024-12-02 14:04:10|52.19|51.97|52.2|51.98|52.2|51.98|52.19|51.97|2
1733148260000|2024-12-02 14:04:20|52.19|51.97|52.13|51.91|52.19|51.97|52.13|51.91|5
1733148270000|2024-12-02 14:04:30|52.12|51.9|52.08|51.86|52.12|51.9|52.08|51.86|4
1733148280000|2024-12-02 14:04:40|52.07|51.85|52.09|51.87|52.09|51.87|52.04|51.82|9
1733148290000|2024-12-02 14:04:50|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|2
1733148300000|2024-12-02 14:05:00|52.11|51.89|52.08|51.86|52.11|51.89|52.05|51.83|16
1733148310000|2024-12-02 14:05:10|52.07|51.85|52.06|51.84|52.07|51.85|52.06|51.84|4
1733148320000|2024-12-02 14:05:20|52.07|51.85|52.08|51.86|52.08|51.86|52.06|51.84|4
1733148330000|2024-12-02 14:05:30|52.06|51.84|51.99|51.77|52.06|51.84|51.99|51.77|6
1733148340000|2024-12-02 14:05:40|52|51.78|52.03|51.81|52.03|51.81|52|51.78|8
1733148350000|2024-12-02 14:05:50|52.02|51.8|52.12|51.9|52.12|51.9|52.01|51.79|5
1733148360000|2024-12-02 14:06:00|52.13|51.91|52.13|51.91|52.17|51.95|52.13|51.91|7
1733148370000|2024-12-02 14:06:10|52.12|51.9|52.11|51.89|52.12|51.9|52.11|51.89|4
1733148380000|2024-12-02 14:06:20|52.09|51.87|52.15|51.93|52.15|51.93|52.09|51.87|9
1733148390000|2024-12-02 14:06:30|52.16|51.94|52.17|51.95|52.17|51.95|52.16|51.94|8
1733148400000|2024-12-02 14:06:40|52.16|51.94|52.2|51.98|52.2|51.98|52.16|51.94|5
1733148410000|2024-12-02 14:06:50|52.21|51.99|52.27|52.05|52.27|52.05|52.21|51.99|8
1733148420000|2024-12-02 14:07:00|52.3|52.08|52.35|52.13|52.36|52.14|52.27|52.05|16
1733148430000|2024-12-02 14:07:10|52.36|52.14|52.32|52.1|52.36|52.14|52.31|52.09|9
1733148440000|2024-12-02 14:07:20|52.3|52.08|52.29|52.07|52.3|52.08|52.28|52.06|5
1733148450000|2024-12-02 14:07:30|52.28|52.06|52.28|52.06|52.29|52.07|52.28|52.06|3
1733148460000|2024-12-02 14:07:40|52.27|52.05|52.28|52.06|52.28|52.06|52.27|52.05|2
1733148470000|2024-12-02 14:07:50|52.29|52.07|52.35|52.13|52.35|52.13|52.29|52.07|5
1733148480000|2024-12-02 14:08:00|52.36|52.14|52.37|52.15|52.37|52.15|52.36|52.14|4
1733148490000|2024-12-02 14:08:10|52.38|52.16|52.38|52.16|52.39|52.17|52.38|52.16|7
1733148500000|2024-12-02 14:08:20|52.37|52.15|52.38|52.16|52.38|52.16|52.37|52.15|4
1733148510000|2024-12-02 14:08:30|52.39|52.17|52.39|52.17|52.39|52.17|52.39|52.17|1
1733148520000|2024-12-02 14:08:40|52.4|52.18|52.4|52.18|52.41|52.19|52.4|52.18|3
1733148530000|2024-12-02 14:08:50|52.39|52.17|52.36|52.14|52.39|52.17|52.35|52.13|8
1733148540000|2024-12-02 14:09:00|52.35|52.13|52.33|52.11|52.35|52.13|52.33|52.11|3
1733148550000|2024-12-02 14:09:10|52.32|52.1|52.27|52.05|52.32|52.1|52.27|52.05|5
1733148560000|2024-12-02 14:09:20|52.23|52.01|52.17|51.95|52.23|52.01|52.15|51.93|14
1733148570000|2024-12-02 14:09:30|52.18|51.96|52.18|51.96|52.18|51.96|52.15|51.93|8
1733148580000|2024-12-02 14:09:40|52.2|51.98|52.27|52.05|52.27|52.05|52.18|51.96|8
1733148590000|2024-12-02 14:09:50|52.25|52.03|52.26|52.04|52.3|52.08|52.25|52.03|10
1733148600000|2024-12-02 14:10:00|52.27|52.05|52.24|52.02|52.28|52.06|52.24|52.02|8
1733148610000|2024-12-02 14:10:10|52.25|52.03|52.25|52.03|52.26|52.04|52.25|52.03|3
1733148620000|2024-12-02 14:10:20|52.26|52.04|52.26|52.04|52.26|52.04|52.26|52.04|1
1733148630000|2024-12-02 14:10:30|52.27|52.05|52.26|52.04|52.27|52.05|52.26|52.04|2
1733148640000|2024-12-02 14:10:40|52.25|52.03|52.24|52.02|52.25|52.03|52.24|52.02|2
1733148650000|2024-12-02 14:10:50|52.25|52.03|52.25|52.03|52.26|52.04|52.25|52.03|3
1733148660000|2024-12-02 14:11:00|52.26|52.04|52.23|52.01|52.26|52.04|52.22|52|6
1733148670000|2024-12-02 14:11:10|52.22|52|52.16|51.94|52.22|52|52.16|51.94|6
1733148680000|2024-12-02 14:11:20|52.17|51.95|52.17|51.95|52.19|51.97|52.17|51.95|5
1733148690000|2024-12-02 14:11:30|52.16|51.94|52.12|51.9|52.16|51.94|52.12|51.9|5
1733148700000|2024-12-02 14:11:40|52.16|51.94|52.12|51.9|52.16|51.94|52.1|51.88|10
1733148710000|2024-12-02 14:11:50|52.11|51.89|52.1|51.88|52.11|51.89|52.1|51.88|6
1733148720000|2024-12-02 14:12:00|52.11|51.89|52.12|51.9|52.12|51.9|52.11|51.89|4
1733148730000|2024-12-02 14:12:10|52.11|51.89|52.09|51.87|52.12|51.9|52.09|51.87|11
1733148740000|2024-12-02 14:12:20|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733148750000|2024-12-02 14:12:30|52.09|51.87|52.03|51.81|52.09|51.87|52.03|51.81|8
1733148760000|2024-12-02 14:12:40|52|51.78|52.01|51.79|52.02|51.8|51.99|51.77|7
1733148770000|2024-12-02 14:12:50|52|51.78|51.96|51.74|52|51.78|51.96|51.74|6
1733148780000|2024-12-02 14:13:00|51.97|51.75|51.97|51.75|51.99|51.77|51.94|51.72|9
1733148790000|2024-12-02 14:13:10|51.98|51.76|51.96|51.74|51.99|51.77|51.96|51.74|5
1733148800000|2024-12-02 14:13:20|51.94|51.72|51.93|51.71|51.95|51.73|51.93|51.71|10
1733148810000|2024-12-02 14:13:30|51.95|51.73|51.95|51.73|51.97|51.75|51.94|51.72|7
1733148820000|2024-12-02 14:13:40|51.94|51.72|51.95|51.73|51.95|51.73|51.94|51.72|2
1733148830000|2024-12-02 14:13:50|51.96|51.74|51.95|51.73|51.96|51.74|51.95|51.73|2
1733148840000|2024-12-02 14:14:00|51.96|51.74|51.94|51.72|51.96|51.74|51.94|51.72|3
1733148850000|2024-12-02 14:14:10|51.95|51.73|51.97|51.75|51.97|51.75|51.95|51.73|2
1733148860000|2024-12-02 14:14:20|51.98|51.76|51.98|51.76|51.98|51.76|51.98|51.76|1
1733148870000|2024-12-02 14:14:30|51.97|51.75|51.96|51.74|51.97|51.75|51.96|51.74|2
1733148880000|2024-12-02 14:14:40|51.95|51.73|51.94|51.72|51.96|51.74|51.94|51.72|4
1733148890000|2024-12-02 14:14:50|51.93|51.71|51.93|51.71|51.94|51.72|51.93|51.71|3
1733148900000|2024-12-02 14:15:00|51.94|51.72|51.93|51.71|51.96|51.74|51.93|51.71|8
1733148910000|2024-12-02 14:15:10|51.89|51.67|51.88|51.66|51.89|51.67|51.87|51.65|4
1733148920000|2024-12-02 14:15:20|51.89|51.67|51.95|51.73|51.95|51.73|51.89|51.67|3
1733148930000|2024-12-02 14:15:30|51.96|51.74|52.01|51.79|52.04|51.82|51.96|51.74|6
1733148940000|2024-12-02 14:15:40|52.02|51.8|52.03|51.81|52.03|51.81|52.01|51.79|8
1733148950000|2024-12-02 14:15:50|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733148960000|2024-12-02 14:16:00|52.06|51.84|52.07|51.85|52.07|51.85|52.06|51.84|6
1733148970000|2024-12-02 14:16:10|52.06|51.84|52.06|51.84|52.06|51.84|52.06|51.84|1
1733148980000|2024-12-02 14:16:20|52.07|51.85|52.07|51.85|52.07|51.85|52.07|51.85|1
1733149000000|2024-12-02 14:16:40|52.06|51.84|52.07|51.85|52.07|51.85|52.04|51.82|4
1733149010000|2024-12-02 14:16:50|52.06|51.84|52.15|51.93|52.16|51.94|52.06|51.84|6
1733149020000|2024-12-02 14:17:00|52.13|51.91|52.14|51.92|52.15|51.93|52.13|51.91|4
1733149030000|2024-12-02 14:17:10|52.13|51.91|52.05|51.83|52.13|51.91|52.05|51.83|7
1733149040000|2024-12-02 14:17:20|52.03|51.81|52.01|51.79|52.03|51.81|51.99|51.77|8
1733149050000|2024-12-02 14:17:30|52.03|51.81|52.01|51.79|52.04|51.82|52.01|51.79|5
1733149060000|2024-12-02 14:17:40|52.02|51.8|52.06|51.84|52.07|51.85|52.01|51.79|7
1733149070000|2024-12-02 14:17:50|52.07|51.85|52.05|51.83|52.07|51.85|52.05|51.83|9
1733149080000|2024-12-02 14:18:00|52.02|51.8|51.94|51.72|52.02|51.8|51.93|51.71|10
1733149090000|2024-12-02 14:18:10|51.95|51.73|51.94|51.72|51.96|51.74|51.94|51.72|5
1733149100000|2024-12-02 14:18:20|51.95|51.73|51.86|51.64|51.95|51.73|51.86|51.64|10
1733149110000|2024-12-02 14:18:30|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|3
1733149120000|2024-12-02 14:18:40|51.84|51.62|51.83|51.61|51.84|51.62|51.83|51.61|2
1733149140000|2024-12-02 14:19:00|51.82|51.6|51.82|51.6|51.82|51.6|51.81|51.59|3
1733149150000|2024-12-02 14:19:10|51.81|51.59|51.83|51.61|51.83|51.61|51.81|51.59|3
1733149160000|2024-12-02 14:19:20|51.86|51.64|51.87|51.65|51.9|51.68|51.86|51.64|9
1733149170000|2024-12-02 14:19:30|51.88|51.66|51.93|51.71|51.95|51.73|51.88|51.66|8
1733149180000|2024-12-02 14:19:40|51.94|51.72|51.94|51.72|51.96|51.74|51.94|51.72|5
1733149190000|2024-12-02 14:19:50|51.95|51.73|51.94|51.72|51.95|51.73|51.93|51.71|8
1733149200000|2024-12-02 14:20:00|51.93|51.71|51.97|51.75|51.97|51.75|51.93|51.71|7
1733149210000|2024-12-02 14:20:10|52.02|51.8|52.03|51.81|52.03|51.81|52.02|51.8|2
1733149220000|2024-12-02 14:20:20|52.04|51.82|52.12|51.9|52.12|51.9|52.04|51.82|7
1733149230000|2024-12-02 14:20:30|52.13|51.91|52.21|51.99|52.21|51.99|52.13|51.91|6
1733149240000|2024-12-02 14:20:40|52.22|52|52.3|52.08|52.3|52.08|52.22|52|6
1733149250000|2024-12-02 14:20:50|52.28|52.06|52.25|52.03|52.28|52.06|52.25|52.03|5
1733149260000|2024-12-02 14:21:00|52.18|51.96|52.29|52.07|52.29|52.07|52.18|51.96|10
1733149270000|2024-12-02 14:21:10|52.3|52.08|52.28|52.06|52.3|52.08|52.25|52.03|12
1733149280000|2024-12-02 14:21:20|52.26|52.04|52.21|51.99|52.26|52.04|52.2|51.98|14
1733149290000|2024-12-02 14:21:30|52.22|52|52.11|51.89|52.22|52|52.11|51.89|10
1733149300000|2024-12-02 14:21:40|52.1|51.88|52.12|51.9|52.12|51.9|52.05|51.83|13
1733149310000|2024-12-02 14:21:50|52.11|51.89|52.1|51.88|52.14|51.92|52.1|51.88|14
1733149320000|2024-12-02 14:22:00|52.11|51.89|52.12|51.9|52.15|51.93|52.1|51.88|13
1733149330000|2024-12-02 14:22:10|52.13|51.91|52.18|51.96|52.19|51.97|52.13|51.91|5
1733149340000|2024-12-02 14:22:20|52.16|51.94|52.2|51.98|52.21|51.99|52.15|51.93|11
1733149350000|2024-12-02 14:22:30|52.22|52|52.16|51.94|52.22|52|52.15|51.93|9
1733149360000|2024-12-02 14:22:40|52.15|51.93|52.14|51.92|52.16|51.94|52.13|51.91|6
1733149370000|2024-12-02 14:22:50|52.15|51.93|52.13|51.91|52.17|51.95|52.13|51.91|9
1733149380000|2024-12-02 14:23:00|52.14|51.92|52.14|51.92|52.15|51.93|52.1|51.88|13
1733149390000|2024-12-02 14:23:10|52.15|51.93|52.16|51.94|52.16|51.94|52.14|51.92|8
1733149400000|2024-12-02 14:23:20|52.15|51.93|52.16|51.94|52.16|51.94|52.13|51.91|8
1733149410000|2024-12-02 14:23:30|52.15|51.93|52.12|51.9|52.15|51.93|52.12|51.9|9
1733149420000|2024-12-02 14:23:40|52.13|51.91|52.13|51.91|52.15|51.93|52.13|51.91|6
1733149430000|2024-12-02 14:23:50|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1733149440000|2024-12-02 14:24:00|52.16|51.94|52.15|51.93|52.16|51.94|52.13|51.91|6
1733149450000|2024-12-02 14:24:10|52.16|51.94|52.15|51.93|52.18|51.96|52.14|51.92|12
1733149460000|2024-12-02 14:24:20|52.14|51.92|52.14|51.92|52.16|51.94|52.14|51.92|5
1733149470000|2024-12-02 14:24:30|52.15|51.93|52.16|51.94|52.16|51.94|52.14|51.92|4
1733149480000|2024-12-02 14:24:40|52.17|51.95|52.18|51.96|52.18|51.96|52.17|51.95|4
1733149490000|2024-12-02 14:24:50|52.17|51.95|52.19|51.97|52.19|51.97|52.17|51.95|3
1733149500000|2024-12-02 14:25:00|52.2|51.98|52.27|52.05|52.27|52.05|52.2|51.98|6
1733149510000|2024-12-02 14:25:10|52.3|52.08|52.25|52.03|52.31|52.09|52.24|52.02|10
1733149520000|2024-12-02 14:25:20|52.26|52.04|52.29|52.07|52.29|52.07|52.26|52.04|3
1733149530000|2024-12-02 14:25:30|52.3|52.08|52.41|52.19|52.41|52.19|52.3|52.08|8
1733149540000|2024-12-02 14:25:40|52.42|52.2|52.41|52.19|52.42|52.2|52.41|52.19|2
1733149550000|2024-12-02 14:25:50|52.39|52.17|52.4|52.18|52.4|52.18|52.39|52.17|6
1733149560000|2024-12-02 14:26:00|52.41|52.19|52.39|52.17|52.43|52.21|52.39|52.17|6
1733149570000|2024-12-02 14:26:10|52.38|52.16|52.32|52.1|52.38|52.16|52.31|52.09|8
1733149580000|2024-12-02 14:26:20|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|2
1733149590000|2024-12-02 14:26:30|52.31|52.09|52.31|52.09|52.31|52.09|52.3|52.08|3
1733149600000|2024-12-02 14:26:40|52.32|52.1|52.28|52.06|52.32|52.1|52.26|52.04|6
1733149610000|2024-12-02 14:26:50|52.29|52.07|52.32|52.1|52.32|52.1|52.29|52.07|4
1733149620000|2024-12-02 14:27:00|52.33|52.11|52.37|52.15|52.37|52.15|52.33|52.11|6
1733149630000|2024-12-02 14:27:10|52.36|52.14|52.39|52.17|52.4|52.18|52.36|52.14|5
1733149640000|2024-12-02 14:27:20|52.38|52.16|52.35|52.13|52.38|52.16|52.35|52.13|3
1733149650000|2024-12-02 14:27:30|52.34|52.12|52.36|52.14|52.36|52.14|52.34|52.12|5
1733149660000|2024-12-02 14:27:40|52.35|52.13|52.34|52.12|52.35|52.13|52.33|52.11|4
1733149670000|2024-12-02 14:27:50|52.33|52.11|52.32|52.1|52.33|52.11|52.32|52.1|2
1733149680000|2024-12-02 14:28:00|52.31|52.09|52.33|52.11|52.33|52.11|52.3|52.08|4
1733149690000|2024-12-02 14:28:10|52.34|52.12|52.32|52.1|52.34|52.12|52.32|52.1|4
1733149700000|2024-12-02 14:28:20|52.33|52.11|52.35|52.13|52.35|52.13|52.33|52.11|2
1733149710000|2024-12-02 14:28:30|52.36|52.14|52.36|52.14|52.36|52.14|52.36|52.14|1
1733149720000|2024-12-02 14:28:40|52.37|52.15|52.36|52.14|52.37|52.15|52.35|52.13|4
1733149730000|2024-12-02 14:28:50|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1733149750000|2024-12-02 14:29:10|52.34|52.12|52.31|52.09|52.34|52.12|52.31|52.09|4
1733149760000|2024-12-02 14:29:20|52.32|52.1|52.32|52.1|52.32|52.1|52.32|52.1|1
1733149770000|2024-12-02 14:29:30|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|2
1733149780000|2024-12-02 14:29:40|52.29|52.07|52.3|52.08|52.31|52.09|52.27|52.05|7
1733149790000|2024-12-02 14:29:50|52.31|52.09|52.28|52.06|52.31|52.09|52.28|52.06|3
1733149800000|2024-12-02 14:30:00|52.29|52.07|52.37|52.15|52.37|52.15|52.29|52.07|9
1733149810000|2024-12-02 14:30:10|52.36|52.14|52.3|52.08|52.36|52.14|52.27|52.05|11
1733149820000|2024-12-02 14:30:20|52.29|52.07|52.25|52.03|52.3|52.08|52.25|52.03|8
1733149830000|2024-12-02 14:30:30|52.26|52.04|52.33|52.11|52.33|52.11|52.25|52.03|8
1733149840000|2024-12-02 14:30:40|52.34|52.12|52.44|52.22|52.44|52.22|52.34|52.12|12
1733149850000|2024-12-02 14:30:50|52.45|52.23|52.49|52.27|52.49|52.27|52.45|52.23|4
1733149860000|2024-12-02 14:31:00|52.48|52.26|52.46|52.24|52.48|52.26|52.38|52.16|16
1733149870000|2024-12-02 14:31:10|52.47|52.25|52.44|52.22|52.47|52.25|52.44|52.22|6
1733149880000|2024-12-02 14:31:20|52.42|52.2|52.33|52.11|52.42|52.2|52.29|52.07|15
1733149890000|2024-12-02 14:31:30|52.35|52.13|52.41|52.19|52.41|52.19|52.35|52.13|8
1733149900000|2024-12-02 14:31:40|52.42|52.2|52.41|52.19|52.43|52.21|52.41|52.19|6
1733149910000|2024-12-02 14:31:50|52.42|52.2|52.4|52.18|52.42|52.2|52.39|52.17|8
1733149920000|2024-12-02 14:32:00|52.39|52.17|52.4|52.18|52.42|52.2|52.38|52.16|7
1733149930000|2024-12-02 14:32:10|52.41|52.19|52.51|52.29|52.51|52.29|52.41|52.19|8
1733149940000|2024-12-02 14:32:20|52.5|52.28|52.51|52.29|52.52|52.3|52.5|52.28|4
1733149950000|2024-12-02 14:32:30|52.52|52.3|52.52|52.3|52.53|52.31|52.51|52.29|5
1733149960000|2024-12-02 14:32:40|52.53|52.31|52.58|52.36|52.58|52.36|52.53|52.31|5
1733149970000|2024-12-02 14:32:50|52.56|52.34|52.58|52.36|52.59|52.37|52.56|52.34|4
1733149980000|2024-12-02 14:33:00|52.56|52.34|52.58|52.36|52.58|52.36|52.55|52.33|6
1733149990000|2024-12-02 14:33:10|52.59|52.37|52.58|52.36|52.6|52.38|52.58|52.36|8
1733150000000|2024-12-02 14:33:20|52.56|52.34|52.56|52.34|52.57|52.35|52.52|52.3|9
1733150010000|2024-12-02 14:33:30|52.57|52.35|52.61|52.39|52.61|52.39|52.57|52.35|4
1733150020000|2024-12-02 14:33:40|52.63|52.41|52.72|52.5|52.72|52.5|52.63|52.41|13
1733150030000|2024-12-02 14:33:50|52.73|52.51|52.72|52.5|52.75|52.53|52.72|52.5|4
1733150040000|2024-12-02 14:34:00|52.7|52.48|52.67|52.45|52.7|52.48|52.65|52.43|9
1733150050000|2024-12-02 14:34:10|52.71|52.49|52.73|52.51|52.73|52.51|52.7|52.48|5
1733150060000|2024-12-02 14:34:20|52.74|52.52|52.77|52.55|52.77|52.55|52.74|52.52|3
1733150070000|2024-12-02 14:34:30|52.78|52.56|52.82|52.6|52.82|52.6|52.78|52.56|5
1733150080000|2024-12-02 14:34:40|52.83|52.61|52.85|52.63|52.86|52.64|52.83|52.61|5
1733150090000|2024-12-02 14:34:50|52.83|52.61|52.87|52.65|52.87|52.65|52.83|52.61|5
1733150100000|2024-12-02 14:35:00|52.88|52.66|52.86|52.64|52.88|52.66|52.85|52.63|10
1733150110000|2024-12-02 14:35:10|52.85|52.63|53.01|52.79|53.01|52.79|52.85|52.63|12
1733150120000|2024-12-02 14:35:20|53.02|52.8|53.19|52.97|53.19|52.97|53.02|52.8|20
1733150130000|2024-12-02 14:35:30|53.23|53.01|53.33|53.11|53.37|53.15|53.23|53.01|22
1733150140000|2024-12-02 14:35:40|53.31|53.09|53.37|53.15|53.42|53.2|53.31|53.09|19
1733150150000|2024-12-02 14:35:50|53.39|53.17|53.47|53.25|53.49|53.27|53.38|53.16|17
1733150160000|2024-12-02 14:36:00|53.46|53.24|53.32|53.1|53.49|53.27|53.32|53.1|19
1733150170000|2024-12-02 14:36:10|53.33|53.11|53.54|53.32|53.54|53.32|53.31|53.09|15
1733150180000|2024-12-02 14:36:20|53.53|53.31|53.54|53.32|53.61|53.39|53.52|53.3|16
1733150190000|2024-12-02 14:36:30|53.55|53.33|53.45|53.23|53.55|53.33|53.41|53.19|14
1733150200000|2024-12-02 14:36:40|53.46|53.24|53.4|53.18|53.57|53.35|53.39|53.17|23
1733150210000|2024-12-02 14:36:50|53.39|53.17|53.22|53|53.39|53.17|53.22|53|12
1733150220000|2024-12-02 14:37:00|53.24|53.02|53.19|52.97|53.27|53.05|53.19|52.97|18
1733150230000|2024-12-02 14:37:10|53.15|52.93|53.18|52.96|53.2|52.98|53.1|52.88|16
1733150240000|2024-12-02 14:37:20|53.26|53.04|53.26|53.04|53.4|53.18|53.26|53.04|16
1733150250000|2024-12-02 14:37:30|53.25|53.03|53.25|53.03|53.26|53.04|53.21|52.99|18
1733150260000|2024-12-02 14:37:40|53.26|53.04|53.51|53.29|53.51|53.29|53.26|53.04|16
1733150270000|2024-12-02 14:37:50|53.48|53.26|53.56|53.34|53.58|53.36|53.46|53.24|12
1733150280000|2024-12-02 14:38:00|53.57|53.35|53.65|53.43|53.65|53.43|53.57|53.35|6
1733150290000|2024-12-02 14:38:10|53.64|53.42|53.65|53.43|53.65|53.43|53.63|53.41|5
1733150300000|2024-12-02 14:38:20|53.67|53.45|53.68|53.46|53.7|53.48|53.64|53.42|16
1733150310000|2024-12-02 14:38:30|53.69|53.47|53.78|53.56|53.78|53.56|53.69|53.47|9
1733150320000|2024-12-02 14:38:40|53.77|53.55|53.7|53.48|53.77|53.55|53.7|53.48|10
1733150330000|2024-12-02 14:38:50|53.73|53.51|53.7|53.48|53.73|53.51|53.7|53.48|11
1733150340000|2024-12-02 14:39:00|53.69|53.47|53.75|53.53|53.75|53.53|53.61|53.39|16
1733150350000|2024-12-02 14:39:10|53.76|53.54|53.71|53.49|53.78|53.56|53.68|53.46|14
1733150360000|2024-12-02 14:39:20|53.72|53.5|53.85|53.63|53.87|53.65|53.72|53.5|18
1733150370000|2024-12-02 14:39:30|53.87|53.65|53.96|53.74|53.96|53.74|53.85|53.63|13
1733150380000|2024-12-02 14:39:40|53.97|53.75|53.82|53.6|53.98|53.76|53.82|53.6|16
1733150390000|2024-12-02 14:39:50|53.84|53.62|53.91|53.69|53.93|53.71|53.84|53.62|13
1733150400000|2024-12-02 14:40:00|53.88|53.66|53.89|53.67|53.91|53.69|53.79|53.57|15
1733150410000|2024-12-02 14:40:10|53.9|53.68|53.92|53.7|53.98|53.76|53.9|53.68|15
1733150420000|2024-12-02 14:40:20|53.9|53.68|53.92|53.7|53.92|53.7|53.9|53.68|5
1733150430000|2024-12-02 14:40:30|53.94|53.72|53.96|53.74|53.97|53.75|53.94|53.72|9
1733150440000|2024-12-02 14:40:40|53.95|53.73|53.98|53.76|53.99|53.77|53.94|53.72|8
1733150450000|2024-12-02 14:40:50|53.99|53.77|54.06|53.84|54.08|53.86|53.99|53.77|8
1733150460000|2024-12-02 14:41:00|54.04|53.82|54.08|53.86|54.08|53.86|54.01|53.79|12
1733150470000|2024-12-02 14:41:10|54.03|53.81|53.85|53.63|54.03|53.81|53.85|53.63|16
1733150480000|2024-12-02 14:41:20|53.82|53.6|53.81|53.59|53.83|53.61|53.8|53.58|13
1733150490000|2024-12-02 14:41:30|53.83|53.61|53.92|53.7|53.93|53.71|53.83|53.61|6
1733150500000|2024-12-02 14:41:40|53.91|53.69|53.88|53.66|53.91|53.69|53.88|53.66|9
1733150510000|2024-12-02 14:41:50|53.87|53.65|53.81|53.59|53.87|53.65|53.81|53.59|9
1733150520000|2024-12-02 14:42:00|53.8|53.58|53.7|53.48|53.81|53.59|53.7|53.48|15
1733150530000|2024-12-02 14:42:10|53.67|53.45|53.5|53.28|53.67|53.45|53.49|53.27|20
1733150540000|2024-12-02 14:42:20|53.49|53.27|53.36|53.14|53.49|53.27|53.31|53.09|19
1733150550000|2024-12-02 14:42:30|53.37|53.15|53.31|53.09|53.38|53.16|53.3|53.08|10
1733150560000|2024-12-02 14:42:40|53.33|53.11|53.53|53.31|53.53|53.31|53.33|53.11|17
1733150570000|2024-12-02 14:42:50|53.58|53.36|53.51|53.29|53.6|53.38|53.51|53.29|13
1733150580000|2024-12-02 14:43:00|53.53|53.31|53.65|53.43|53.68|53.46|53.52|53.3|18
1733150590000|2024-12-02 14:43:10|53.67|53.45|53.81|53.59|53.81|53.59|53.67|53.45|12
1733150600000|2024-12-02 14:43:20|53.79|53.57|53.67|53.45|53.79|53.57|53.67|53.45|11
1733150610000|2024-12-02 14:43:30|53.68|53.46|53.63|53.41|53.74|53.52|53.63|53.41|18
1733150620000|2024-12-02 14:43:40|53.61|53.39|53.62|53.4|53.66|53.44|53.6|53.38|11
1733150630000|2024-12-02 14:43:50|53.63|53.41|53.68|53.46|53.68|53.46|53.62|53.4|5
1733150640000|2024-12-02 14:44:00|53.66|53.44|53.6|53.38|53.66|53.44|53.57|53.35|17
1733150650000|2024-12-02 14:44:10|53.61|53.39|53.68|53.46|53.68|53.46|53.61|53.39|7
1733150660000|2024-12-02 14:44:20|53.69|53.47|53.9|53.68|53.9|53.68|53.69|53.47|12
1733150670000|2024-12-02 14:44:30|53.91|53.69|53.96|53.74|54|53.78|53.91|53.69|8
1733150680000|2024-12-02 14:44:40|53.97|53.75|54.08|53.86|54.09|53.87|53.93|53.71|14
1733150690000|2024-12-02 14:44:50|54.05|53.83|54.05|53.83|54.09|53.87|54.05|53.83|10
1733150700000|2024-12-02 14:45:00|54.04|53.82|54|53.78|54.13|53.91|54|53.78|19
1733150710000|2024-12-02 14:45:10|53.99|53.77|54.03|53.81|54.07|53.85|53.94|53.72|18
1733150720000|2024-12-02 14:45:20|54.07|53.85|54.17|53.95|54.19|53.97|54.07|53.85|17
1733150730000|2024-12-02 14:45:30|54.18|53.96|54.15|53.93|54.19|53.97|54.1|53.88|17
1733150740000|2024-12-02 14:45:40|54.14|53.92|54.26|54.04|54.27|54.05|54.13|53.91|13
1733150750000|2024-12-02 14:45:50|54.27|54.05|54.33|54.11|54.4|54.18|54.27|54.05|12
1733150760000|2024-12-02 14:46:00|54.27|54.05|54.21|53.99|54.27|54.05|54.16|53.94|20
1733150770000|2024-12-02 14:46:10|54.23|54.01|54.27|54.05|54.28|54.06|54.12|53.9|15
1733150780000|2024-12-02 14:46:20|54.28|54.06|54.29|54.07|54.32|54.1|54.21|53.99|17
1733150790000|2024-12-02 14:46:30|54.31|54.09|54.38|54.16|54.39|54.17|54.29|54.07|14
1733150800000|2024-12-02 14:46:40|54.33|54.11|54.33|54.11|54.33|54.11|54.3|54.08|4
1733150810000|2024-12-02 14:46:50|54.34|54.12|54.25|54.03|54.34|54.12|54.25|54.03|5
1733150820000|2024-12-02 14:47:00|54.28|54.06|54.32|54.1|54.44|54.22|54.28|54.06|13
1733150830000|2024-12-02 14:47:10|54.33|54.11|54.16|53.94|54.34|54.12|54.16|53.94|13
1733150840000|2024-12-02 14:47:20|54.14|53.92|54.18|53.96|54.18|53.96|54.07|53.85|21
1733150850000|2024-12-02 14:47:30|54.17|53.95|54.3|54.08|54.3|54.08|54.17|53.95|16
1733150860000|2024-12-02 14:47:40|54.29|54.07|54.22|54|54.3|54.08|54.22|54|12
1733150870000|2024-12-02 14:47:50|54.18|53.96|54.27|54.05|54.3|54.08|54.17|53.95|13
1733150880000|2024-12-02 14:48:00|54.3|54.08|54.28|54.06|54.41|54.19|54.27|54.05|16
1733150890000|2024-12-02 14:48:10|54.27|54.05|54.17|53.95|54.27|54.05|54.17|53.95|18
1733150900000|2024-12-02 14:48:20|54.15|53.93|54.28|54.06|54.29|54.07|54.12|53.9|18
1733150910000|2024-12-02 14:48:30|54.26|54.04|54.22|54|54.26|54.04|54.19|53.97|14
1733150920000|2024-12-02 14:48:40|54.21|53.99|54.26|54.04|54.3|54.08|54.21|53.99|12
1733150930000|2024-12-02 14:48:50|54.25|54.03|54.23|54.01|54.27|54.05|54.19|53.97|16
1733150940000|2024-12-02 14:49:00|54.22|54|54.05|53.83|54.23|54.01|54.05|53.83|19
1733150950000|2024-12-02 14:49:10|54.06|53.84|53.92|53.7|54.07|53.85|53.9|53.68|19
1733150960000|2024-12-02 14:49:20|53.93|53.71|54|53.78|54.05|53.83|53.93|53.71|11
1733150970000|2024-12-02 14:49:30|53.99|53.77|53.91|53.69|53.99|53.77|53.86|53.64|15
1733150980000|2024-12-02 14:49:40|53.94|53.72|54.03|53.81|54.03|53.81|53.94|53.72|12
1733150990000|2024-12-02 14:49:50|54|53.78|53.96|53.74|54.02|53.8|53.96|53.74|11
1733151000000|2024-12-02 14:50:00|53.95|53.73|53.97|53.75|53.99|53.77|53.94|53.72|12
1733151010000|2024-12-02 14:50:10|53.98|53.76|54.06|53.84|54.1|53.88|53.97|53.75|18
1733151020000|2024-12-02 14:50:20|54.05|53.83|54.04|53.82|54.07|53.85|54.02|53.8|12
1733151030000|2024-12-02 14:50:30|54.06|53.84|54.13|53.91|54.13|53.91|54.04|53.82|14
1733151040000|2024-12-02 14:50:40|54.14|53.92|54.18|53.96|54.2|53.98|54.14|53.92|12
1733151050000|2024-12-02 14:50:50|54.16|53.94|54.18|53.96|54.18|53.96|54.11|53.89|13
1733151060000|2024-12-02 14:51:00|54.19|53.97|54.17|53.95|54.19|53.97|54.16|53.94|14
1733151070000|2024-12-02 14:51:10|54.18|53.96|54.11|53.89|54.18|53.96|54.05|53.83|16
1733151080000|2024-12-02 14:51:20|54.17|53.95|54.15|53.93|54.18|53.96|54.13|53.91|17
1733151090000|2024-12-02 14:51:30|54.13|53.91|54.29|54.07|54.29|54.07|54.13|53.91|11
1733151100000|2024-12-02 14:51:40|54.28|54.06|54.32|54.1|54.33|54.11|54.28|54.06|8
1733151110000|2024-12-02 14:51:50|54.33|54.11|54.34|54.12|54.34|54.12|54.32|54.1|5
1733151120000|2024-12-02 14:52:00|54.35|54.13|54.37|54.15|54.43|54.21|54.35|54.13|20
1733151130000|2024-12-02 14:52:10|54.33|54.11|54.04|53.82|54.33|54.11|54.04|53.82|19
1733151140000|2024-12-02 14:52:20|54|53.78|53.92|53.7|54|53.78|53.9|53.68|16
1733151150000|2024-12-02 14:52:30|53.9|53.68|53.57|53.35|53.91|53.69|53.51|53.29|21
1733151160000|2024-12-02 14:52:40|53.58|53.36|53.66|53.44|53.67|53.45|53.57|53.35|8
1733151170000|2024-12-02 14:52:50|53.67|53.45|53.6|53.38|53.67|53.45|53.54|53.32|11
1733151180000|2024-12-02 14:53:00|53.64|53.42|53.78|53.56|53.88|53.66|53.62|53.4|24
1733151190000|2024-12-02 14:53:10|53.74|53.52|53.65|53.43|53.82|53.6|53.65|53.43|16
1733151200000|2024-12-02 14:53:20|53.69|53.47|53.73|53.51|53.81|53.59|53.64|53.42|16
1733151210000|2024-12-02 14:53:30|53.72|53.5|53.82|53.6|53.82|53.6|53.72|53.5|15
1733151220000|2024-12-02 14:53:40|53.83|53.61|53.82|53.6|53.87|53.65|53.82|53.6|8
1733151230000|2024-12-02 14:53:50|53.81|53.59|53.9|53.68|53.9|53.68|53.81|53.59|10
1733151240000|2024-12-02 14:54:00|53.88|53.66|53.79|53.57|53.88|53.66|53.75|53.53|11
1733151250000|2024-12-02 14:54:10|53.8|53.58|53.76|53.54|53.81|53.59|53.74|53.52|21
1733151260000|2024-12-02 14:54:20|53.74|53.52|53.65|53.43|53.77|53.55|53.6|53.38|12
1733151270000|2024-12-02 14:54:30|53.66|53.44|53.69|53.47|53.71|53.49|53.66|53.44|9
1733151280000|2024-12-02 14:54:40|53.67|53.45|53.71|53.49|53.71|53.49|53.67|53.45|10
1733151290000|2024-12-02 14:54:50|53.7|53.48|53.71|53.49|53.72|53.5|53.66|53.44|15
1733151300000|2024-12-02 14:55:00|53.66|53.44|53.51|53.29|53.72|53.5|53.51|53.29|19
1733151310000|2024-12-02 14:55:10|53.5|53.28|53.61|53.39|53.61|53.39|53.43|53.21|11
1733151320000|2024-12-02 14:55:20|53.63|53.41|53.66|53.44|53.67|53.45|53.59|53.37|21
1733151330000|2024-12-02 14:55:30|53.64|53.42|53.62|53.4|53.66|53.44|53.56|53.34|18
1733151340000|2024-12-02 14:55:40|53.59|53.37|53.4|53.18|53.59|53.37|53.4|53.18|13
1733151350000|2024-12-02 14:55:50|53.41|53.19|53.42|53.2|53.42|53.2|53.41|53.19|2
1733151360000|2024-12-02 14:56:00|53.46|53.24|53.38|53.16|53.48|53.26|53.38|53.16|17
1733151370000|2024-12-02 14:56:10|53.36|53.14|53.4|53.18|53.41|53.19|53.31|53.09|13
1733151380000|2024-12-02 14:56:20|53.41|53.19|53.48|53.26|53.48|53.26|53.41|53.19|10
1733151390000|2024-12-02 14:56:30|53.49|53.27|53.48|53.26|53.56|53.34|53.48|53.26|18
1733151400000|2024-12-02 14:56:40|53.49|53.27|53.62|53.4|53.65|53.43|53.49|53.27|16
1733151410000|2024-12-02 14:56:50|53.64|53.42|53.6|53.38|53.65|53.43|53.58|53.36|15
1733151420000|2024-12-02 14:57:00|53.62|53.4|53.56|53.34|53.76|53.54|53.54|53.32|24
1733151430000|2024-12-02 14:57:10|53.55|53.33|53.59|53.37|53.61|53.39|53.55|53.33|21
1733151440000|2024-12-02 14:57:20|53.62|53.4|53.81|53.59|53.81|53.59|53.62|53.4|11
1733151450000|2024-12-02 14:57:30|53.79|53.57|53.81|53.59|53.81|53.59|53.79|53.57|9
1733151460000|2024-12-02 14:57:40|53.82|53.6|53.83|53.61|53.85|53.63|53.82|53.6|9
1733151470000|2024-12-02 14:57:50|53.84|53.62|53.84|53.62|53.87|53.65|53.83|53.61|11
1733151480000|2024-12-02 14:58:00|53.87|53.65|53.77|53.55|53.87|53.65|53.7|53.48|22
1733151490000|2024-12-02 14:58:10|53.76|53.54|53.73|53.51|53.77|53.55|53.7|53.48|24
1733151500000|2024-12-02 14:58:20|53.7|53.48|53.79|53.57|53.79|53.57|53.68|53.46|15
1733151510000|2024-12-02 14:58:30|53.81|53.59|53.88|53.66|53.88|53.66|53.81|53.59|7
1733151520000|2024-12-02 14:58:40|53.9|53.68|53.97|53.75|53.97|53.75|53.9|53.68|9
1733151530000|2024-12-02 14:58:50|53.98|53.76|54.05|53.83|54.06|53.84|53.98|53.76|10
1733151540000|2024-12-02 14:59:00|54.06|53.84|54.21|53.99|54.22|54|54.06|53.84|14
1733151550000|2024-12-02 14:59:10|54.18|53.96|54.12|53.9|54.18|53.96|54.05|53.83|21
1733151560000|2024-12-02 14:59:20|54.18|53.96|54.15|53.93|54.21|53.99|54.15|53.93|15
1733151570000|2024-12-02 14:59:30|54.14|53.92|54.17|53.95|54.17|53.95|54.11|53.89|13
1733151580000|2024-12-02 14:59:40|54.18|53.96|54.27|54.05|54.27|54.05|54.17|53.95|11
1733151590000|2024-12-02 14:59:50|54.29|54.07|54.34|54.12|54.35|54.13|54.29|54.07|9
1733151600000|2024-12-02 15:00:00|54.35|54.13|54.24|54.02|54.36|54.14|54.24|54.02|10
1733151610000|2024-12-02 15:00:10|54.18|53.96|54.17|53.95|54.22|54|54.13|53.91|18
1733151620000|2024-12-02 15:00:20|54.19|53.97|54.41|54.19|54.45|54.23|54.18|53.96|17
1733151630000|2024-12-02 15:00:30|54.38|54.16|54.44|54.22|54.44|54.22|54.27|54.05|21
1733151640000|2024-12-02 15:00:40|54.45|54.23|54.31|54.09|54.46|54.24|54.31|54.09|19
1733151650000|2024-12-02 15:00:50|54.3|54.08|54.39|54.17|54.39|54.17|54.21|53.99|20
1733151660000|2024-12-02 15:01:00|54.38|54.16|54.3|54.08|54.38|54.16|54.25|54.03|16
1733151670000|2024-12-02 15:01:10|54.37|54.15|54.33|54.11|54.37|54.15|54.31|54.09|9
1733151680000|2024-12-02 15:01:20|54.29|54.07|54.2|53.98|54.29|54.07|54.17|53.95|13
1733151690000|2024-12-02 15:01:30|54.15|53.93|54.06|53.84|54.16|53.94|54.03|53.81|13
1733151700000|2024-12-02 15:01:40|54.09|53.87|54.17|53.95|54.17|53.95|54.09|53.87|12
1733151710000|2024-12-02 15:01:50|54.18|53.96|54.11|53.89|54.23|54.01|54.08|53.86|13
1733151720000|2024-12-02 15:02:00|54.15|53.93|54.11|53.89|54.18|53.96|54.09|53.87|18
1733151730000|2024-12-02 15:02:10|54.13|53.91|53.98|53.76|54.15|53.93|53.93|53.71|16
1733151740000|2024-12-02 15:02:20|53.99|53.77|53.95|53.73|54.01|53.79|53.93|53.71|15
1733151750000|2024-12-02 15:02:30|53.94|53.72|53.91|53.69|53.94|53.72|53.9|53.68|6
1733151760000|2024-12-02 15:02:40|53.93|53.71|53.89|53.67|53.93|53.71|53.83|53.61|11
1733151770000|2024-12-02 15:02:50|53.88|53.66|53.88|53.66|53.94|53.72|53.88|53.66|17
1733151780000|2024-12-02 15:03:00|53.87|53.65|53.8|53.58|53.88|53.66|53.8|53.58|12
1733151790000|2024-12-02 15:03:10|53.79|53.57|53.67|53.45|53.8|53.58|53.67|53.45|19
1733151800000|2024-12-02 15:03:20|53.65|53.43|53.74|53.52|53.74|53.52|53.65|53.43|8
1733151810000|2024-12-02 15:03:30|53.75|53.53|53.64|53.42|53.81|53.59|53.63|53.41|19
1733151820000|2024-12-02 15:03:40|53.67|53.45|53.59|53.37|53.67|53.45|53.57|53.35|13
1733151830000|2024-12-02 15:03:50|53.58|53.36|53.52|53.3|53.58|53.36|53.5|53.28|9
1733151840000|2024-12-02 15:04:00|53.51|53.29|53.45|53.23|53.51|53.29|53.45|53.23|10
1733151850000|2024-12-02 15:04:10|53.46|53.24|53.53|53.31|53.55|53.33|53.45|53.23|11
1733151860000|2024-12-02 15:04:20|53.54|53.32|53.52|53.3|53.55|53.33|53.49|53.27|8
1733151870000|2024-12-02 15:04:30|53.51|53.29|53.57|53.35|53.57|53.35|53.45|53.23|13
1733151880000|2024-12-02 15:04:40|53.58|53.36|53.66|53.44|53.66|53.44|53.58|53.36|12
1733151890000|2024-12-02 15:04:50|53.67|53.45|53.74|53.52|53.74|53.52|53.62|53.4|10
1733151900000|2024-12-02 15:05:00|53.72|53.5|53.72|53.5|53.73|53.51|53.65|53.43|14
1733151910000|2024-12-02 15:05:10|53.7|53.48|53.52|53.3|53.7|53.48|53.52|53.3|19
1733151920000|2024-12-02 15:05:20|53.51|53.29|53.59|53.37|53.59|53.37|53.5|53.28|14
1733151930000|2024-12-02 15:05:30|53.57|53.35|53.63|53.41|53.65|53.43|53.57|53.35|12
1733151940000|2024-12-02 15:05:40|53.64|53.42|53.64|53.42|53.65|53.43|53.58|53.36|15
1733151950000|2024-12-02 15:05:50|53.67|53.45|53.79|53.57|53.79|53.57|53.67|53.45|11
1733151960000|2024-12-02 15:06:00|53.78|53.56|53.78|53.56|53.78|53.56|53.71|53.49|17
1733151970000|2024-12-02 15:06:10|53.79|53.57|53.88|53.66|53.88|53.66|53.79|53.57|10
1733151980000|2024-12-02 15:06:20|53.89|53.67|53.84|53.62|53.89|53.67|53.84|53.62|10
1733151990000|2024-12-02 15:06:30|53.86|53.64|53.87|53.65|53.91|53.69|53.86|53.64|8
1733152000000|2024-12-02 15:06:40|53.84|53.62|53.9|53.68|53.91|53.69|53.84|53.62|14
1733152010000|2024-12-02 15:06:50|53.91|53.69|53.82|53.6|53.92|53.7|53.81|53.59|17
1733152020000|2024-12-02 15:07:00|53.84|53.62|54.11|53.89|54.11|53.89|53.81|53.59|24
1733152030000|2024-12-02 15:07:10|54.1|53.88|54.11|53.89|54.11|53.89|53.95|53.73|20
1733152040000|2024-12-02 15:07:20|54.13|53.91|54.23|54.01|54.23|54.01|54.13|53.91|10
1733152050000|2024-12-02 15:07:30|54.24|54.02|54.23|54.01|54.24|54.02|54.23|54.01|4
1733152060000|2024-12-02 15:07:40|54.21|53.99|54.09|53.87|54.21|53.99|54.09|53.87|7
1733152070000|2024-12-02 15:07:50|54.12|53.9|54.16|53.94|54.17|53.95|54.07|53.85|26
1733152080000|2024-12-02 15:08:00|54.17|53.95|54.3|54.08|54.3|54.08|54.17|53.95|21
1733152090000|2024-12-02 15:08:10|54.31|54.09|54.28|54.06|54.36|54.14|54.27|54.05|20
1733152100000|2024-12-02 15:08:20|54.24|54.02|54.2|53.98|54.32|54.1|54.19|53.97|24
1733152110000|2024-12-02 15:08:30|54.18|53.96|54.33|54.11|54.34|54.12|54.17|53.95|22
1733152120000|2024-12-02 15:08:40|54.29|54.07|54.36|54.14|54.36|54.14|54.24|54.02|17
1733152130000|2024-12-02 15:08:50|54.37|54.15|54.29|54.07|54.37|54.15|54.29|54.07|19
1733152140000|2024-12-02 15:09:00|54.31|54.09|54.54|54.32|54.54|54.32|54.18|53.96|24
1733152150000|2024-12-02 15:09:10|54.56|54.34|54.51|54.29|54.61|54.39|54.51|54.29|21
1733152160000|2024-12-02 15:09:20|54.52|54.3|54.53|54.31|54.54|54.32|54.43|54.21|16
1733152170000|2024-12-02 15:09:30|54.49|54.27|54.23|54.01|54.53|54.31|54.14|53.92|21
1733152180000|2024-12-02 15:09:40|54.24|54.02|54.45|54.23|54.45|54.23|54.24|54.02|12
1733152190000|2024-12-02 15:09:50|54.44|54.22|54.31|54.09|54.44|54.22|54.31|54.09|11
1733152200000|2024-12-02 15:10:00|54.33|54.11|54.14|53.92|54.37|54.15|54.12|53.9|13
1733152210000|2024-12-02 15:10:10|54.12|53.9|54.02|53.8|54.17|53.95|54.01|53.79|16
1733152220000|2024-12-02 15:10:20|54.05|53.83|53.97|53.75|54.05|53.83|53.92|53.7|17
1733152230000|2024-12-02 15:10:30|53.96|53.74|53.93|53.71|53.96|53.74|53.9|53.68|9
1733152240000|2024-12-02 15:10:40|53.81|53.59|53.73|53.51|53.81|53.59|53.69|53.47|13
1733152250000|2024-12-02 15:10:50|53.76|53.54|53.85|53.63|53.9|53.68|53.76|53.54|18
1733152260000|2024-12-02 15:11:00|53.84|53.62|53.89|53.67|53.9|53.68|53.84|53.62|8
1733152270000|2024-12-02 15:11:10|53.86|53.64|53.95|53.73|53.96|53.74|53.82|53.6|22
1733152280000|2024-12-02 15:11:20|53.96|53.74|53.96|53.74|53.96|53.74|53.92|53.7|8
1733152290000|2024-12-02 15:11:30|53.97|53.75|53.94|53.72|54.02|53.8|53.94|53.72|11
1733152300000|2024-12-02 15:11:40|53.93|53.71|53.92|53.7|53.99|53.77|53.92|53.7|14
1733152310000|2024-12-02 15:11:50|53.91|53.69|53.8|53.58|53.91|53.69|53.79|53.57|18
1733152320000|2024-12-02 15:12:00|53.81|53.59|53.93|53.71|53.93|53.71|53.8|53.58|11
1733152330000|2024-12-02 15:12:10|53.89|53.67|53.82|53.6|53.89|53.67|53.79|53.57|12
1733152340000|2024-12-02 15:12:20|53.81|53.59|53.74|53.52|53.81|53.59|53.7|53.48|16
1733152350000|2024-12-02 15:12:30|53.75|53.53|53.74|53.52|53.75|53.53|53.72|53.5|6
1733152360000|2024-12-02 15:12:40|53.77|53.55|53.81|53.59|53.81|53.59|53.77|53.55|4
1733152370000|2024-12-02 15:12:50|53.8|53.58|53.76|53.54|53.8|53.58|53.76|53.54|9
1733152380000|2024-12-02 15:13:00|53.77|53.55|53.73|53.51|53.79|53.57|53.72|53.5|11
1733152390000|2024-12-02 15:13:10|53.71|53.49|53.7|53.48|53.73|53.51|53.7|53.48|5
1733152400000|2024-12-02 15:13:20|53.69|53.47|53.68|53.46|53.69|53.47|53.66|53.44|9
1733152410000|2024-12-02 15:13:30|53.67|53.45|53.66|53.44|53.69|53.47|53.66|53.44|4
1733152420000|2024-12-02 15:13:40|53.69|53.47|53.74|53.52|53.74|53.52|53.67|53.45|10
1733152430000|2024-12-02 15:13:50|53.76|53.54|53.76|53.54|53.79|53.57|53.76|53.54|5
1733152440000|2024-12-02 15:14:00|53.75|53.53|53.75|53.53|53.76|53.54|53.74|53.52|9
1733152450000|2024-12-02 15:14:10|53.74|53.52|53.72|53.5|53.75|53.53|53.71|53.49|4
1733152460000|2024-12-02 15:14:20|53.73|53.51|53.72|53.5|53.79|53.57|53.72|53.5|7
1733152470000|2024-12-02 15:14:30|53.71|53.49|53.63|53.41|53.74|53.52|53.63|53.41|17
1733152480000|2024-12-02 15:14:40|53.62|53.4|53.55|53.33|53.62|53.4|53.55|53.33|6
1733152490000|2024-12-02 15:14:50|53.53|53.31|53.51|53.29|53.57|53.35|53.5|53.28|10
1733152500000|2024-12-02 15:15:00|53.5|53.28|53.55|53.33|53.55|53.33|53.48|53.26|21
1733152510000|2024-12-02 15:15:10|53.6|53.38|53.75|53.53|53.76|53.54|53.6|53.38|13
1733152520000|2024-12-02 15:15:20|53.72|53.5|53.71|53.49|53.73|53.51|53.69|53.47|8
1733152530000|2024-12-02 15:15:30|53.73|53.51|53.73|53.51|53.77|53.55|53.68|53.46|11
1733152540000|2024-12-02 15:15:40|53.71|53.49|53.66|53.44|53.72|53.5|53.66|53.44|8
1733152550000|2024-12-02 15:15:50|53.67|53.45|53.7|53.48|53.73|53.51|53.67|53.45|8
1733152560000|2024-12-02 15:16:00|53.73|53.51|53.74|53.52|53.77|53.55|53.73|53.51|11
1733152570000|2024-12-02 15:16:10|53.75|53.53|53.87|53.65|53.87|53.65|53.74|53.52|18
1733152580000|2024-12-02 15:16:20|53.88|53.66|53.85|53.63|53.92|53.7|53.83|53.61|16
1733152590000|2024-12-02 15:16:30|53.82|53.6|53.86|53.64|53.86|53.64|53.81|53.59|10
1733152600000|2024-12-02 15:16:40|53.87|53.65|53.79|53.57|53.87|53.65|53.79|53.57|6
1733152610000|2024-12-02 15:16:50|53.78|53.56|53.74|53.52|53.79|53.57|53.74|53.52|9
1733152620000|2024-12-02 15:17:00|53.72|53.5|53.59|53.37|53.72|53.5|53.55|53.33|24
1733152630000|2024-12-02 15:17:10|53.6|53.38|53.53|53.31|53.61|53.39|53.51|53.29|13
1733152640000|2024-12-02 15:17:20|53.54|53.32|53.61|53.39|53.61|53.39|53.5|53.28|16
1733152650000|2024-12-02 15:17:30|53.62|53.4|53.61|53.39|53.62|53.4|53.6|53.38|5
1733152660000|2024-12-02 15:17:40|53.62|53.4|53.69|53.47|53.69|53.47|53.62|53.4|6
1733152670000|2024-12-02 15:17:50|53.68|53.46|53.67|53.45|53.68|53.46|53.66|53.44|4
1733152680000|2024-12-02 15:18:00|53.69|53.47|53.77|53.55|53.77|53.55|53.69|53.47|8
1733152690000|2024-12-02 15:18:10|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|6
1733152700000|2024-12-02 15:18:20|53.76|53.54|53.8|53.58|53.8|53.58|53.76|53.54|3
1733152710000|2024-12-02 15:18:30|53.81|53.59|53.77|53.55|53.81|53.59|53.77|53.55|14
1733152720000|2024-12-02 15:18:40|53.79|53.57|54.1|53.88|54.1|53.88|53.73|53.51|15
1733152730000|2024-12-02 15:18:50|54.09|53.87|54|53.78|54.1|53.88|53.99|53.77|11
1733152740000|2024-12-02 15:19:00|53.99|53.77|53.77|53.55|53.99|53.77|53.76|53.54|12
1733152750000|2024-12-02 15:19:10|53.82|53.6|53.92|53.7|53.92|53.7|53.82|53.6|9
1733152760000|2024-12-02 15:19:20|53.89|53.67|53.96|53.74|53.97|53.75|53.87|53.65|14
1733152770000|2024-12-02 15:19:30|53.95|53.73|53.99|53.77|54.04|53.82|53.91|53.69|13
1733152780000|2024-12-02 15:19:40|54.01|53.79|53.92|53.7|54.01|53.79|53.92|53.7|11
1733152790000|2024-12-02 15:19:50|53.88|53.66|53.91|53.69|53.91|53.69|53.84|53.62|11
1733152800000|2024-12-02 15:20:00|53.88|53.66|53.85|53.63|53.88|53.66|53.84|53.62|13
1733152810000|2024-12-02 15:20:10|53.84|53.62|53.79|53.57|53.84|53.62|53.74|53.52|12
1733152820000|2024-12-02 15:20:20|53.8|53.58|53.85|53.63|53.9|53.68|53.8|53.58|16
1733152830000|2024-12-02 15:20:30|53.88|53.66|53.88|53.66|53.89|53.67|53.85|53.63|14
1733152840000|2024-12-02 15:20:40|53.87|53.65|53.85|53.63|53.89|53.67|53.84|53.62|7
1733152850000|2024-12-02 15:20:50|53.84|53.62|53.71|53.49|53.84|53.62|53.71|53.49|16
1733152860000|2024-12-02 15:21:00|53.73|53.51|53.85|53.63|53.85|53.63|53.73|53.51|12
1733152870000|2024-12-02 15:21:10|53.87|53.65|53.88|53.66|53.96|53.74|53.85|53.63|16
1733152880000|2024-12-02 15:21:20|53.89|53.67|53.91|53.69|53.95|53.73|53.89|53.67|12
1733152890000|2024-12-02 15:21:30|53.88|53.66|53.86|53.64|53.88|53.66|53.86|53.64|4
1733152900000|2024-12-02 15:21:40|53.87|53.65|53.88|53.66|53.89|53.67|53.87|53.65|4
1733152910000|2024-12-02 15:21:50|53.87|53.65|53.87|53.65|53.88|53.66|53.86|53.64|7
1733152920000|2024-12-02 15:22:00|53.88|53.66|53.91|53.69|53.95|53.73|53.87|53.65|9
1733152930000|2024-12-02 15:22:10|53.9|53.68|53.88|53.66|53.9|53.68|53.85|53.63|13
1733152940000|2024-12-02 15:22:20|53.9|53.68|53.87|53.65|53.97|53.75|53.87|53.65|9
1733152950000|2024-12-02 15:22:30|53.88|53.66|53.88|53.66|53.88|53.66|53.87|53.65|5
1733152960000|2024-12-02 15:22:40|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1733152970000|2024-12-02 15:22:50|53.85|53.63|53.8|53.58|53.85|53.63|53.79|53.57|11
1733152980000|2024-12-02 15:23:00|53.81|53.59|53.73|53.51|53.83|53.61|53.73|53.51|10
1733152990000|2024-12-02 15:23:10|53.72|53.5|53.68|53.46|53.73|53.51|53.68|53.46|10
1733153000000|2024-12-02 15:23:20|53.66|53.44|53.67|53.45|53.67|53.45|53.63|53.41|15
1733153010000|2024-12-02 15:23:30|53.68|53.46|53.53|53.31|53.68|53.46|53.53|53.31|13
1733153020000|2024-12-02 15:23:40|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1733153030000|2024-12-02 15:23:50|53.55|53.33|53.54|53.32|53.56|53.34|53.54|53.32|4
1733153040000|2024-12-02 15:24:00|53.53|53.31|53.56|53.34|53.56|53.34|53.49|53.27|13
1733153050000|2024-12-02 15:24:10|53.58|53.36|53.74|53.52|53.75|53.53|53.58|53.36|18
1733153060000|2024-12-02 15:24:20|53.75|53.53|53.75|53.53|53.77|53.55|53.67|53.45|18
1733153070000|2024-12-02 15:24:30|53.73|53.51|53.74|53.52|53.77|53.55|53.7|53.48|18
1733153080000|2024-12-02 15:24:40|53.75|53.53|53.75|53.53|53.77|53.55|53.7|53.48|14
1733153090000|2024-12-02 15:24:50|53.76|53.54|53.72|53.5|53.76|53.54|53.69|53.47|7
1733153100000|2024-12-02 15:25:00|53.73|53.51|53.82|53.6|53.84|53.62|53.73|53.51|9
1733153110000|2024-12-02 15:25:10|53.84|53.62|53.82|53.6|53.85|53.63|53.8|53.58|7
1733153120000|2024-12-02 15:25:20|53.83|53.61|54.16|53.94|54.22|54|53.81|53.59|13
1733153130000|2024-12-02 15:25:30|54.17|53.95|54.16|53.94|54.17|53.95|54.15|53.93|8
1733153140000|2024-12-02 15:25:40|54.15|53.93|54.15|53.93|54.19|53.97|54.12|53.9|18
1733153150000|2024-12-02 15:25:50|54.18|53.96|54.19|53.97|54.2|53.98|54.17|53.95|10
1733153160000|2024-12-02 15:26:00|54.18|53.96|54.15|53.93|54.19|53.97|54.13|53.91|14
1733153170000|2024-12-02 15:26:10|54.17|53.95|54.18|53.96|54.19|53.97|54.17|53.95|10
1733153180000|2024-12-02 15:26:20|54.19|53.97|54.28|54.06|54.35|54.13|54.19|53.97|19
1733153190000|2024-12-02 15:26:30|54.27|54.05|54.37|54.15|54.37|54.15|54.22|54|18
1733153200000|2024-12-02 15:26:40|54.38|54.16|54.48|54.26|54.48|54.26|54.38|54.16|7
1733153210000|2024-12-02 15:26:50|54.52|54.3|54.58|54.36|54.58|54.36|54.51|54.29|9
1733153220000|2024-12-02 15:27:00|54.51|54.29|54.29|54.07|54.52|54.3|54.29|54.07|15
1733153230000|2024-12-02 15:27:10|54.3|54.08|54.53|54.31|54.54|54.32|54.3|54.08|14
1733153240000|2024-12-02 15:27:20|54.49|54.27|54.37|54.15|54.51|54.29|54.33|54.11|22
1733153250000|2024-12-02 15:27:30|54.35|54.13|54.29|54.07|54.35|54.13|54.26|54.04|15
1733153260000|2024-12-02 15:27:40|54.28|54.06|54.26|54.04|54.29|54.07|54.23|54.01|18
1733153270000|2024-12-02 15:27:50|54.25|54.03|54.31|54.09|54.32|54.1|54.25|54.03|19
1733153280000|2024-12-02 15:28:00|54.3|54.08|54.4|54.18|54.53|54.31|54.29|54.07|18
1733153290000|2024-12-02 15:28:10|54.39|54.17|54.35|54.13|54.4|54.18|54.32|54.1|9
1733153300000|2024-12-02 15:28:20|54.36|54.14|54.39|54.17|54.52|54.3|54.36|54.14|21
1733153310000|2024-12-02 15:28:30|54.4|54.18|54.4|54.18|54.46|54.24|54.39|54.17|13
1733153320000|2024-12-02 15:28:40|54.38|54.16|54.27|54.05|54.39|54.17|54.27|54.05|10
1733153330000|2024-12-02 15:28:50|54.28|54.06|54.19|53.97|54.28|54.06|54.17|53.95|14
1733153340000|2024-12-02 15:29:00|54.18|53.96|54.2|53.98|54.2|53.98|54.16|53.94|12
1733153350000|2024-12-02 15:29:10|54.19|53.97|54.22|54|54.24|54.02|54.19|53.97|13
1733153360000|2024-12-02 15:29:20|54.21|53.99|54.33|54.11|54.4|54.18|54.21|53.99|13
1733153370000|2024-12-02 15:29:30|54.32|54.1|55.61|55.39|55.61|55.39|54.32|54.1|3
1733153380000|2024-12-02 15:29:40|55.64|55.42|55.64|55.42|55.64|55.42|55.64|55.42|1
1733153390000|2024-12-02 15:29:50|55.61|55.39|55.63|55.41|55.64|55.42|55.61|55.39|5
1733153400000|2024-12-02 15:30:00|55.64|55.42|55.64|55.42|55.64|55.42|55.63|55.41|3
1733153410000|2024-12-02 15:30:10|55.63|55.41|55.63|55.41|55.64|55.42|55.63|55.41|3
1733153430000|2024-12-02 15:30:30|55.7|55.48|55.7|55.48|55.71|55.49|55.69|55.47|5
1733153440000|2024-12-02 15:30:40|55.71|55.49|55.87|55.65|55.88|55.66|55.71|55.49|10
1733153450000|2024-12-02 15:30:50|55.86|55.64|55.83|55.61|55.86|55.64|55.8|55.58|5
1733153460000|2024-12-02 15:31:00|55.84|55.62|55.88|55.66|55.91|55.69|55.82|55.6|11
1733153470000|2024-12-02 15:31:10|55.89|55.67|56.01|55.79|56.01|55.79|55.88|55.66|18
1733153480000|2024-12-02 15:31:20|56.08|55.86|56.16|55.94|56.17|55.95|56.05|55.83|20
1733153490000|2024-12-02 15:31:30|56.17|55.95|56.27|56.05|56.27|56.05|56.16|55.94|15
1733153500000|2024-12-02 15:31:40|56.32|56.1|56.34|56.12|56.34|56.12|56.32|56.1|2
1733153510000|2024-12-02 15:31:50|56.35|56.13|56.48|56.26|56.48|56.26|56.35|56.13|5
1733153520000|2024-12-02 15:32:00|56.49|56.27|56.76|56.54|56.76|56.54|56.48|56.26|14
1733153530000|2024-12-02 15:32:10|56.81|56.59|56.68|56.46|56.84|56.62|56.68|56.46|12
1733153540000|2024-12-02 15:32:20|56.61|56.39|56.64|56.42|56.75|56.53|56.5|56.28|18
1733153550000|2024-12-02 15:32:30|56.67|56.45|56.57|56.35|56.81|56.59|56.49|56.27|16
1733153560000|2024-12-02 15:32:40|56.56|56.34|56.42|56.2|56.57|56.35|56.4|56.18|15
1733153570000|2024-12-02 15:32:50|56.41|56.19|55.88|55.66|56.41|56.19|55.88|55.66|24
1733153580000|2024-12-02 15:33:00|55.97|55.75|56.35|56.13|56.35|56.13|55.91|55.69|21
1733153590000|2024-12-02 15:33:10|56.37|56.15|56.55|56.33|56.55|56.33|56.35|56.13|23
1733153600000|2024-12-02 15:33:20|56.57|56.35|56.57|56.35|56.57|56.35|56.57|56.35|1
1733153610000|2024-12-02 15:33:30|56.56|56.34|56.89|56.67|56.89|56.67|56.56|56.34|19
1733153620000|2024-12-02 15:33:40|56.91|56.69|57|56.78|57.02|56.8|56.91|56.69|23
1733153630000|2024-12-02 15:33:50|57.04|56.82|56.81|56.59|57.04|56.82|56.8|56.58|24
1733153640000|2024-12-02 15:34:00|56.88|56.66|57.2|56.98|57.22|57|56.84|56.62|23
1733153650000|2024-12-02 15:34:10|57.23|57.01|57.58|57.36|57.58|57.36|57.23|57.01|17
1733153660000|2024-12-02 15:34:20|57.54|57.32|57.42|57.2|57.58|57.36|57.34|57.12|17
1733153670000|2024-12-02 15:34:30|57.47|57.25|57.3|57.08|57.52|57.3|57.29|57.07|27
1733153680000|2024-12-02 15:34:40|57.28|57.06|57.4|57.18|57.54|57.32|57.18|56.96|20
1733153690000|2024-12-02 15:34:50|57.39|57.17|57.65|57.43|57.67|57.45|57.39|57.17|24
1733153700000|2024-12-02 15:35:00|57.71|57.49|57.82|57.6|57.82|57.6|57.71|57.49|15
1733153710000|2024-12-02 15:35:10|57.8|57.58|57.87|57.65|57.91|57.69|57.8|57.58|13
1733153720000|2024-12-02 15:35:20|57.84|57.62|57.79|57.57|57.84|57.62|57.74|57.52|14
1733153730000|2024-12-02 15:35:30|57.77|57.55|57.35|57.13|57.77|57.55|57.35|57.13|22
1733153740000|2024-12-02 15:35:40|57.31|57.09|57.37|57.15|57.37|57.15|57.23|57.01|24
1733153750000|2024-12-02 15:35:50|57.39|57.17|57.68|57.46|57.69|57.47|57.37|57.15|19
1733153760000|2024-12-02 15:36:00|57.64|57.42|57.9|57.68|57.9|57.68|57.64|57.42|14
1733153770000|2024-12-02 15:36:10|57.88|57.66|57.94|57.72|58.06|57.84|57.88|57.66|21
1733153780000|2024-12-02 15:36:20|57.89|57.67|58.04|57.82|58.04|57.82|57.89|57.67|16
1733153790000|2024-12-02 15:36:30|58.01|57.79|58.06|57.84|58.08|57.86|57.99|57.77|15
1733153800000|2024-12-02 15:36:40|58.05|57.83|57.97|57.75|58.06|57.84|57.91|57.69|16
1733153810000|2024-12-02 15:36:50|58.01|57.79|58.17|57.95|58.17|57.95|58.01|57.79|13
1733153820000|2024-12-02 15:37:00|58.15|57.93|58.11|57.89|58.18|57.96|58.09|57.87|17
1733153830000|2024-12-02 15:37:10|58.09|57.87|58.06|57.84|58.09|57.87|57.97|57.75|13
1733153840000|2024-12-02 15:37:20|58.07|57.85|58|57.78|58.07|57.85|57.88|57.66|22
1733153850000|2024-12-02 15:37:30|57.99|57.77|58.02|57.8|58.07|57.85|57.98|57.76|10
1733153860000|2024-12-02 15:37:40|58.01|57.79|57.71|57.49|58.01|57.79|57.71|57.49|12
1733153870000|2024-12-02 15:37:50|57.7|57.48|57.93|57.71|57.96|57.74|57.7|57.48|19
1733153880000|2024-12-02 15:38:00|57.92|57.7|57.74|57.52|57.98|57.76|57.74|57.52|25
1733153890000|2024-12-02 15:38:10|57.71|57.49|57.8|57.58|57.8|57.58|57.68|57.46|17
1733153900000|2024-12-02 15:38:20|57.81|57.59|57.81|57.59|57.81|57.59|57.81|57.59|1
1733153910000|2024-12-02 15:38:30|57.78|57.56|57.64|57.42|57.78|57.56|57.64|57.42|8
1733153920000|2024-12-02 15:38:40|57.6|57.38|57.29|57.07|57.61|57.39|57.29|57.07|19
1733153930000|2024-12-02 15:38:50|57.28|57.06|57.28|57.06|57.28|57.06|57.09|56.87|29
1733153940000|2024-12-02 15:39:00|57.26|57.04|57.25|57.03|57.5|57.28|57.23|57.01|21
1733153950000|2024-12-02 15:39:10|57.24|57.02|57.09|56.87|57.24|57.02|57.07|56.85|19
1733153960000|2024-12-02 15:39:20|57.1|56.88|57.04|56.82|57.11|56.89|57.03|56.81|14
1733153970000|2024-12-02 15:39:30|57.07|56.85|56.91|56.69|57.07|56.85|56.91|56.69|14
1733153980000|2024-12-02 15:39:40|56.97|56.75|56.9|56.68|56.99|56.77|56.9|56.68|21
1733153990000|2024-12-02 15:39:50|56.91|56.69|56.92|56.7|56.92|56.7|56.89|56.67|9
1733154000000|2024-12-02 15:40:00|56.9|56.68|56.78|56.56|56.9|56.68|56.78|56.56|13
1733154010000|2024-12-02 15:40:10|56.77|56.55|56.57|56.35|56.77|56.55|56.57|56.35|19
1733154020000|2024-12-02 15:40:20|56.55|56.33|56.38|56.16|56.55|56.33|56.38|56.16|15
1733154030000|2024-12-02 15:40:30|56.36|56.14|56.32|56.1|56.37|56.15|56.1|55.88|23
1733154040000|2024-12-02 15:40:40|56.3|56.08|56.35|56.13|56.45|56.23|56.3|56.08|12
1733154050000|2024-12-02 15:40:50|56.34|56.12|56.43|56.21|56.44|56.22|56.34|56.12|22
1733154060000|2024-12-02 15:41:00|56.44|56.22|56.43|56.21|56.51|56.29|56.43|56.21|15
1733154070000|2024-12-02 15:41:10|56.42|56.2|56.24|56.02|56.42|56.2|56.24|56.02|17
1733154080000|2024-12-02 15:41:20|56.23|56.01|55.96|55.74|56.24|56.02|55.96|55.74|20
1733154090000|2024-12-02 15:41:30|55.97|55.75|56.1|55.88|56.14|55.92|55.96|55.74|18
1733154100000|2024-12-02 15:41:40|56.09|55.87|56.16|55.94|56.26|56.04|56.09|55.87|22
1733154110000|2024-12-02 15:41:50|56.14|55.92|56.14|55.92|56.14|55.92|56.05|55.83|10
1733154120000|2024-12-02 15:42:00|56.12|55.9|56.29|56.07|56.37|56.15|56.12|55.9|24
1733154130000|2024-12-02 15:42:10|56.28|56.06|56.18|55.96|56.28|56.06|56.17|55.95|17
1733154140000|2024-12-02 15:42:20|56.17|55.95|56.04|55.82|56.17|55.95|55.99|55.77|10
1733154150000|2024-12-02 15:42:30|56|55.78|55.91|55.69|56.06|55.84|55.91|55.69|17
1733154160000|2024-12-02 15:42:40|55.92|55.7|55.93|55.71|55.93|55.71|55.89|55.67|12
1733154170000|2024-12-02 15:42:50|55.94|55.72|55.99|55.77|56.01|55.79|55.93|55.71|17
1733154180000|2024-12-02 15:43:00|56|55.78|56.17|55.95|56.21|55.99|56|55.78|21
1733154190000|2024-12-02 15:43:10|56.16|55.94|56.01|55.79|56.19|55.97|56|55.78|17
1733154200000|2024-12-02 15:43:20|55.99|55.77|56.03|55.81|56.08|55.86|55.93|55.71|16
1733154210000|2024-12-02 15:43:30|56.02|55.8|55.98|55.76|56.03|55.81|55.96|55.74|13
1733154220000|2024-12-02 15:43:40|55.99|55.77|56|55.78|56.02|55.8|55.99|55.77|12
1733154230000|2024-12-02 15:43:50|56.01|55.79|56.11|55.89|56.14|55.92|56.01|55.79|13
1733154240000|2024-12-02 15:44:00|56.1|55.88|56.18|55.96|56.24|56.02|56.07|55.85|19
1733154250000|2024-12-02 15:44:10|56.22|56|56.29|56.07|56.32|56.1|56.18|55.96|14
1733154260000|2024-12-02 15:44:20|56.21|55.99|56.08|55.86|56.21|55.99|56.04|55.82|14
1733154270000|2024-12-02 15:44:30|56.1|55.88|56.16|55.94|56.16|55.94|56.1|55.88|5
1733154280000|2024-12-02 15:44:40|56.15|55.93|56.41|56.19|56.41|56.19|56.15|55.93|6
1733154290000|2024-12-02 15:44:50|56.43|56.21|56.54|56.32|56.61|56.39|56.43|56.21|18
1733154300000|2024-12-02 15:45:00|56.53|56.31|56.42|56.2|56.59|56.37|56.42|56.2|16
1733154310000|2024-12-02 15:45:10|56.44|56.22|56.32|56.1|56.44|56.22|56.31|56.09|14
1733154320000|2024-12-02 15:45:20|56.28|56.06|56.2|55.98|56.28|56.06|56.19|55.97|10
1733154330000|2024-12-02 15:45:30|56.23|56.01|56.23|56.01|56.25|56.03|56.2|55.98|15
1733154340000|2024-12-02 15:45:40|56.25|56.03|56.24|56.02|56.25|56.03|56.2|55.98|10
1733154350000|2024-12-02 15:45:50|56.25|56.03|56.58|56.36|56.61|56.39|56.25|56.03|13
1733154360000|2024-12-02 15:46:00|56.59|56.37|56.6|56.38|56.62|56.4|56.52|56.3|13
1733154370000|2024-12-02 15:46:10|56.61|56.39|56.72|56.5|56.73|56.51|56.61|56.39|14
1733154380000|2024-12-02 15:46:20|56.73|56.51|56.72|56.5|56.73|56.51|56.72|56.5|2
1733154390000|2024-12-02 15:46:30|56.73|56.51|56.81|56.59|56.88|56.66|56.73|56.51|15
1733154400000|2024-12-02 15:46:40|56.8|56.58|56.67|56.45|56.85|56.63|56.67|56.45|17
1733154410000|2024-12-02 15:46:50|56.68|56.46|56.7|56.48|56.74|56.52|56.64|56.42|15
1733154420000|2024-12-02 15:47:00|56.69|56.47|56.73|56.51|56.73|56.51|56.61|56.39|16
1733154430000|2024-12-02 15:47:10|56.77|56.55|56.95|56.73|56.97|56.75|56.75|56.53|32
1733154440000|2024-12-02 15:47:20|56.93|56.71|56.98|56.76|56.99|56.77|56.88|56.66|8
1733154450000|2024-12-02 15:47:30|57.02|56.8|57.28|57.06|57.28|57.06|57.02|56.8|21
1733154460000|2024-12-02 15:47:40|57.25|57.03|57.46|57.24|57.51|57.29|57.24|57.02|20
1733154470000|2024-12-02 15:47:50|57.45|57.23|57.64|57.42|57.65|57.43|57.44|57.22|31
1733154480000|2024-12-02 15:48:00|57.59|57.37|57.65|57.43|57.65|57.43|57.52|57.3|22
1733154490000|2024-12-02 15:48:10|57.59|57.37|57.38|57.16|57.59|57.37|57.38|57.16|22
1733154500000|2024-12-02 15:48:20|57.37|57.15|57.59|57.37|57.61|57.39|57.36|57.14|17
1733154510000|2024-12-02 15:48:30|57.61|57.39|57.72|57.5|57.72|57.5|57.59|57.37|13
1733154520000|2024-12-02 15:48:40|57.75|57.53|57.68|57.46|57.81|57.59|57.68|57.46|14
1733154530000|2024-12-02 15:48:50|57.66|57.44|57.41|57.19|57.66|57.44|57.38|57.16|15
1733154540000|2024-12-02 15:49:00|57.43|57.21|57.56|57.34|57.61|57.39|57.43|57.21|24
1733154550000|2024-12-02 15:49:10|57.63|57.41|59.11|58.89|59.11|58.89|57.63|57.41|19
1733154570000|2024-12-02 15:49:30|59.05|58.83|58.33|58.11|59.05|58.83|58.19|57.97|15
1733154580000|2024-12-02 15:49:40|58.29|58.07|57.93|57.71|58.29|58.07|57.93|57.71|14
1733154590000|2024-12-02 15:49:50|57.99|57.77|57.51|57.29|57.99|57.77|57.51|57.29|15
1733154600000|2024-12-02 15:50:00|57.49|57.27|56.96|56.74|57.49|57.27|56.96|56.74|14
1733154610000|2024-12-02 15:50:10|56.91|56.69|57.06|56.84|57.08|56.86|56.81|56.59|20
1733154620000|2024-12-02 15:50:20|57.07|56.85|57.13|56.91|57.16|56.94|56.92|56.7|22
1733154630000|2024-12-02 15:50:30|57.12|56.9|57.18|56.96|57.23|57.01|57.12|56.9|15
1733154640000|2024-12-02 15:50:40|57.23|57.01|57.18|56.96|57.32|57.1|57.18|56.96|21
1733154650000|2024-12-02 15:50:50|57.14|56.92|57.23|57.01|57.23|57.01|57.05|56.83|11
1733154660000|2024-12-02 15:51:00|57.26|57.04|57.45|57.23|57.5|57.28|57.21|56.99|22
1733154670000|2024-12-02 15:51:10|57.42|57.2|57.61|57.39|57.69|57.47|57.42|57.2|20
1733154680000|2024-12-02 15:51:20|57.52|57.3|57.39|57.17|57.52|57.3|57.37|57.15|16
1733154690000|2024-12-02 15:51:30|57.4|57.18|57.24|57.02|57.4|57.18|57.24|57.02|13
1733154700000|2024-12-02 15:51:40|57.23|57.01|57.36|57.14|57.38|57.16|57.23|57.01|13
1733154710000|2024-12-02 15:51:50|57.38|57.16|57.47|57.25|57.53|57.31|57.37|57.15|13
1733154720000|2024-12-02 15:52:00|57.46|57.24|57.59|57.37|57.6|57.38|57.38|57.16|7
1733154750000|2024-12-02 15:52:30|57.6|57.38|57.6|57.38|57.6|57.38|57.6|57.38|1
1733154760000|2024-12-02 15:52:40|57.59|57.37|57.59|57.37|57.59|57.37|57.59|57.37|1
1733154770000|2024-12-02 15:52:50|57.58|57.36|57.58|57.36|57.58|57.36|57.58|57.36|1
1733154790000|2024-12-02 15:53:10|57.59|57.37|57.58|57.36|57.59|57.37|57.58|57.36|2
1733154810000|2024-12-02 15:53:30|57.6|57.38|57.69|57.47|57.7|57.48|57.6|57.38|4
1733154820000|2024-12-02 15:53:40|57.71|57.49|57.78|57.56|57.78|57.56|57.7|57.48|12
1733154830000|2024-12-02 15:53:50|57.79|57.57|57.95|57.73|57.95|57.73|57.79|57.57|8
1733154840000|2024-12-02 15:54:00|57.96|57.74|58.17|57.95|58.17|57.95|57.96|57.74|10
1733154850000|2024-12-02 15:54:10|58.37|58.15|58.38|58.16|58.47|58.25|58.37|58.15|12
1733154860000|2024-12-02 15:54:20|58.44|58.22|58.42|58.2|58.44|58.22|58.41|58.19|3
1733154870000|2024-12-02 15:54:30|58.41|58.19|58.42|58.2|58.42|58.2|58.39|58.17|10
1733154880000|2024-12-02 15:54:40|58.41|58.19|58.47|58.25|58.53|58.31|58.4|58.18|10
1733154890000|2024-12-02 15:54:50|58.56|58.34|58.33|58.11|58.56|58.34|58.33|58.11|7
1733154900000|2024-12-02 15:55:00|58.31|58.09|58.01|57.79|58.31|58.09|58.01|57.79|10
1733154910000|2024-12-02 15:55:10|58|57.78|57.94|57.72|58|57.78|57.9|57.68|9
1733154920000|2024-12-02 15:55:20|57.96|57.74|57.97|57.75|57.97|57.75|57.89|57.67|8
1733154930000|2024-12-02 15:55:30|57.98|57.76|58.23|58.01|58.23|58.01|57.97|57.75|8
1733154940000|2024-12-02 15:55:40|58.24|58.02|58.16|57.94|58.24|58.02|58.16|57.94|4
1733154950000|2024-12-02 15:55:50|58.15|57.93|58.13|57.91|58.15|57.93|58.13|57.91|2
1733154960000|2024-12-02 15:56:00|58.15|57.93|58.14|57.92|58.19|57.97|58.14|57.92|6
1733154970000|2024-12-02 15:56:10|58.13|57.91|58.25|58.03|58.26|58.04|58.08|57.86|11
1733154980000|2024-12-02 15:56:20|58.2|57.98|58.19|57.97|58.2|57.98|58.19|57.97|2
1733155000000|2024-12-02 15:56:40|58.16|57.94|58.13|57.91|58.16|57.94|57.99|57.77|7
1733155010000|2024-12-02 15:56:50|58.12|57.9|58.12|57.9|58.13|57.91|58.03|57.81|8
1733155020000|2024-12-02 15:57:00|58.01|57.79|57.95|57.73|58.12|57.9|57.95|57.73|8
1733155030000|2024-12-02 15:57:10|57.93|57.71|57.88|57.66|57.94|57.72|57.88|57.66|12
1733155040000|2024-12-02 15:57:20|57.94|57.72|57.9|57.68|58.01|57.79|57.9|57.68|5
1733155050000|2024-12-02 15:57:30|57.89|57.67|57.96|57.74|57.96|57.74|57.89|57.67|6
1733155060000|2024-12-02 15:57:40|57.99|57.77|57.85|57.63|57.99|57.77|57.85|57.63|8
1733155070000|2024-12-02 15:57:50|57.84|57.62|57.8|57.58|57.84|57.62|57.8|57.58|11
1733155080000|2024-12-02 15:58:00|57.79|57.57|57.74|57.52|57.79|57.57|57.59|57.37|21
1733155090000|2024-12-02 15:58:10|57.72|57.5|57.7|57.48|57.76|57.54|57.63|57.41|21
1733155100000|2024-12-02 15:58:20|57.71|57.49|57.59|57.37|57.71|57.49|57.5|57.28|18
1733155110000|2024-12-02 15:58:30|57.61|57.39|57.67|57.45|57.68|57.46|57.61|57.39|11
1733155120000|2024-12-02 15:58:40|57.66|57.44|57.63|57.41|57.66|57.44|57.6|57.38|7
1733155130000|2024-12-02 15:58:50|57.64|57.42|57.76|57.54|57.78|57.56|57.61|57.39|8
1733155140000|2024-12-02 15:59:00|57.79|57.57|57.97|57.75|57.97|57.75|57.79|57.57|10
1733155150000|2024-12-02 15:59:10|57.98|57.76|58.11|57.89|58.11|57.89|57.98|57.76|6
1733155160000|2024-12-02 15:59:20|58.05|57.83|58.06|57.84|58.06|57.84|58.03|57.81|8
1733155170000|2024-12-02 15:59:30|58.05|57.83|57.84|57.62|58.05|57.83|57.84|57.62|17
1733155180000|2024-12-02 15:59:40|57.83|57.61|57.85|57.63|57.88|57.66|57.74|57.52|22
1733155190000|2024-12-02 15:59:50|57.89|57.67|57.79|57.57|57.93|57.71|57.78|57.56|18
1733155200000|2024-12-02 16:00:00|57.78|57.56|57.7|57.48|57.78|57.56|57.69|57.47|11
1733155210000|2024-12-02 16:00:10|57.79|57.57|57.75|57.53|57.98|57.76|57.75|57.53|20
1733155220000|2024-12-02 16:00:20|57.76|57.54|57.84|57.62|57.86|57.64|57.68|57.46|16
1733155230000|2024-12-02 16:00:30|57.86|57.64|57.72|57.5|57.86|57.64|57.71|57.49|13
1733155240000|2024-12-02 16:00:40|57.71|57.49|57.39|57.17|57.71|57.49|57.39|57.17|17
1733155250000|2024-12-02 16:00:50|57.38|57.16|57.32|57.1|57.41|57.19|57.29|57.07|10
1733155260000|2024-12-02 16:01:00|57.35|57.13|57.6|57.38|57.66|57.44|57.35|57.13|21
1733155270000|2024-12-02 16:01:10|57.61|57.39|57.6|57.38|57.66|57.44|57.59|57.37|8
1733155280000|2024-12-02 16:01:20|57.59|57.37|57.41|57.19|57.6|57.38|57.41|57.19|17
1733155290000|2024-12-02 16:01:30|57.42|57.2|57.53|57.31|57.53|57.31|57.31|57.09|13
1733155300000|2024-12-02 16:01:40|57.55|57.33|57.52|57.3|57.55|57.33|57.46|57.24|12
1733155310000|2024-12-02 16:01:50|57.54|57.32|57.58|57.36|57.6|57.38|57.54|57.32|11
1733155320000|2024-12-02 16:02:00|57.57|57.35|57.77|57.55|57.79|57.57|57.53|57.31|19
1733155330000|2024-12-02 16:02:10|57.75|57.53|57.73|57.51|57.76|57.54|57.73|57.51|7
1733155340000|2024-12-02 16:02:20|57.76|57.54|57.8|57.58|57.87|57.65|57.76|57.54|13
1733155350000|2024-12-02 16:02:30|57.78|57.56|57.89|57.67|57.89|57.67|57.69|57.47|19
1733155360000|2024-12-02 16:02:40|57.88|57.66|57.89|57.67|57.89|57.67|57.87|57.65|5
1733155370000|2024-12-02 16:02:50|57.85|57.63|57.81|57.59|57.87|57.65|57.79|57.57|17
1733155380000|2024-12-02 16:03:00|57.82|57.6|57.66|57.44|57.82|57.6|57.66|57.44|18
1733155390000|2024-12-02 16:03:10|57.65|57.43|57.53|57.31|57.7|57.48|57.51|57.29|27
1733155400000|2024-12-02 16:03:20|57.54|57.32|57.66|57.44|57.68|57.46|57.54|57.32|25
1733155410000|2024-12-02 16:03:30|57.68|57.46|57.85|57.63|57.86|57.64|57.67|57.45|13
1733155420000|2024-12-02 16:03:40|57.86|57.64|57.85|57.63|57.92|57.7|57.85|57.63|15
1733155430000|2024-12-02 16:03:50|57.86|57.64|57.82|57.6|57.86|57.64|57.75|57.53|13
1733155440000|2024-12-02 16:04:00|57.84|57.62|57.73|57.51|57.92|57.7|57.72|57.5|21
1733155450000|2024-12-02 16:04:10|57.72|57.5|57.76|57.54|57.76|57.54|57.67|57.45|8
1733155460000|2024-12-02 16:04:20|57.74|57.52|57.78|57.56|57.89|57.67|57.73|57.51|22
1733155470000|2024-12-02 16:04:30|57.81|57.59|57.8|57.58|57.86|57.64|57.75|57.53|24
1733155480000|2024-12-02 16:04:40|57.83|57.61|57.85|57.63|57.91|57.69|57.82|57.6|18
1733155490000|2024-12-02 16:04:50|57.82|57.6|57.77|57.55|57.83|57.61|57.77|57.55|11
1733155500000|2024-12-02 16:05:00|57.76|57.54|57.54|57.32|57.76|57.54|57.54|57.32|14
1733155510000|2024-12-02 16:05:10|57.53|57.31|57.5|57.28|57.53|57.31|57.43|57.21|15
1733155520000|2024-12-02 16:05:20|57.51|57.29|57.59|57.37|57.61|57.39|57.5|57.28|15
1733155530000|2024-12-02 16:05:30|57.61|57.39|57.82|57.6|57.82|57.6|57.59|57.37|16
1733155540000|2024-12-02 16:05:40|57.87|57.65|57.91|57.69|57.91|57.69|57.86|57.64|12
1733155550000|2024-12-02 16:05:50|57.93|57.71|57.92|57.7|57.94|57.72|57.87|57.65|16
1733155560000|2024-12-02 16:06:00|57.91|57.69|58|57.78|58.05|57.83|57.91|57.69|23
1733155570000|2024-12-02 16:06:10|58.01|57.79|58.14|57.92|58.14|57.92|58.01|57.79|15
1733155580000|2024-12-02 16:06:20|58.18|57.96|58.26|58.04|58.4|58.18|58.18|57.96|31
1733155590000|2024-12-02 16:06:30|58.27|58.05|58.15|57.93|58.27|58.05|58.14|57.92|17
1733155600000|2024-12-02 16:06:40|58.07|57.85|57.84|57.62|58.07|57.85|57.82|57.6|19
1733155610000|2024-12-02 16:06:50|57.85|57.63|57.53|57.31|57.85|57.63|57.53|57.31|18
1733155620000|2024-12-02 16:07:00|57.51|57.29|57.52|57.3|57.53|57.31|57.36|57.14|21
1733155630000|2024-12-02 16:07:10|57.56|57.34|57.54|57.32|57.69|57.47|57.54|57.32|14
1733155640000|2024-12-02 16:07:20|57.53|57.31|57.63|57.41|57.63|57.41|57.51|57.29|19
1733155650000|2024-12-02 16:07:30|57.64|57.42|57.62|57.4|57.77|57.55|57.62|57.4|15
1733155660000|2024-12-02 16:07:40|57.63|57.41|57.61|57.39|57.64|57.42|57.61|57.39|9
1733155670000|2024-12-02 16:07:50|57.63|57.41|57.63|57.41|57.71|57.49|57.63|57.41|13
1733155680000|2024-12-02 16:08:00|57.65|57.43|57.61|57.39|57.65|57.43|57.51|57.29|19
1733155690000|2024-12-02 16:08:10|57.62|57.4|57.55|57.33|57.62|57.4|57.48|57.26|18
1733155700000|2024-12-02 16:08:20|57.52|57.3|57.46|57.24|57.55|57.33|57.44|57.22|12
1733155710000|2024-12-02 16:08:30|57.45|57.23|57.32|57.1|57.45|57.23|57.32|57.1|10
1733155720000|2024-12-02 16:08:40|57.33|57.11|57.35|57.13|57.42|57.2|57.32|57.1|11
1733155730000|2024-12-02 16:08:50|57.34|57.12|57.35|57.13|57.37|57.15|57.33|57.11|8
1733155740000|2024-12-02 16:09:00|57.36|57.14|57.29|57.07|57.36|57.14|57.27|57.05|10
1733155750000|2024-12-02 16:09:10|57.32|57.1|57.27|57.05|57.32|57.1|57.26|57.04|8
1733155760000|2024-12-02 16:09:20|57.28|57.06|57.28|57.06|57.32|57.1|57.27|57.05|9
1733155770000|2024-12-02 16:09:30|57.31|57.09|57.42|57.2|57.42|57.2|57.31|57.09|12
1733155780000|2024-12-02 16:09:40|57.44|57.22|57.54|57.32|57.56|57.34|57.44|57.22|15
1733155790000|2024-12-02 16:09:50|57.55|57.33|57.59|57.37|57.59|57.37|57.55|57.33|6
1733155800000|2024-12-02 16:10:00|57.58|57.36|57.8|57.58|57.8|57.58|57.52|57.3|23
1733155810000|2024-12-02 16:10:10|57.79|57.57|57.74|57.52|57.81|57.59|57.68|57.46|29
1733155820000|2024-12-02 16:10:20|57.73|57.51|57.68|57.46|57.8|57.58|57.62|57.4|23
1733155830000|2024-12-02 16:10:30|57.67|57.45|57.6|57.38|57.81|57.59|57.56|57.34|26
1733155840000|2024-12-02 16:10:40|57.58|57.36|57.8|57.58|57.81|57.59|57.56|57.34|22
1733155850000|2024-12-02 16:10:50|57.79|57.57|57.72|57.5|57.82|57.6|57.72|57.5|18
1733155860000|2024-12-02 16:11:00|57.82|57.6|58.13|57.91|58.13|57.91|57.82|57.6|21
1733155870000|2024-12-02 16:11:10|58.14|57.92|58.12|57.9|58.19|57.97|58.12|57.9|15
1733155880000|2024-12-02 16:11:20|58.09|57.87|58.06|57.84|58.16|57.94|58.05|57.83|15
1733155890000|2024-12-02 16:11:30|58.1|57.88|57.97|57.75|58.12|57.9|57.95|57.73|18
1733155900000|2024-12-02 16:11:40|57.96|57.74|57.72|57.5|57.96|57.74|57.72|57.5|20
1733155910000|2024-12-02 16:11:50|57.71|57.49|57.97|57.75|58.03|57.81|57.71|57.49|21
1733155920000|2024-12-02 16:12:00|58|57.78|58.03|57.81|58.06|57.84|57.94|57.72|26
1733155930000|2024-12-02 16:12:10|57.98|57.76|57.88|57.66|58.03|57.81|57.88|57.66|9
1733155940000|2024-12-02 16:12:20|57.9|57.68|57.76|57.54|57.9|57.68|57.74|57.52|20
1733155950000|2024-12-02 16:12:30|57.81|57.59|58.05|57.83|58.05|57.83|57.77|57.55|18
1733155960000|2024-12-02 16:12:40|58.06|57.84|58.19|57.97|58.19|57.97|58.01|57.79|26
1733155970000|2024-12-02 16:12:50|58.16|57.94|58.43|58.21|58.44|58.22|58.16|57.94|24
1733155980000|2024-12-02 16:13:00|58.45|58.23|58.5|58.28|58.51|58.29|58.4|58.18|20
1733155990000|2024-12-02 16:13:10|58.47|58.25|58.18|57.96|58.47|58.25|58.14|57.92|24
1733156000000|2024-12-02 16:13:20|58.16|57.94|57.86|57.64|58.17|57.95|57.86|57.64|24
1733156010000|2024-12-02 16:13:30|57.85|57.63|57.96|57.74|58.01|57.79|57.75|57.53|20
1733156020000|2024-12-02 16:13:40|57.95|57.73|58.11|57.89|58.11|57.89|57.91|57.69|19
1733156030000|2024-12-02 16:13:50|58.09|57.87|58.08|57.86|58.09|57.87|58.01|57.79|12
1733156040000|2024-12-02 16:14:00|58.09|57.87|58.15|57.93|58.15|57.93|58.03|57.81|19
1733156050000|2024-12-02 16:14:10|58.16|57.94|58.21|57.99|58.32|58.1|58.16|57.94|19
1733156060000|2024-12-02 16:14:20|58.2|57.98|58.05|57.83|58.2|57.98|58.05|57.83|6
1733156070000|2024-12-02 16:14:30|58.01|57.79|58.09|57.87|58.09|57.87|57.96|57.74|23
1733156080000|2024-12-02 16:14:40|58.15|57.93|58.06|57.84|58.2|57.98|58.06|57.84|23
1733156090000|2024-12-02 16:14:50|58.05|57.83|57.92|57.7|58.2|57.98|57.92|57.7|24
1733156100000|2024-12-02 16:15:00|57.93|57.71|58.04|57.82|58.11|57.89|57.92|57.7|18
1733156110000|2024-12-02 16:15:10|58.09|57.87|57.87|57.65|58.11|57.89|57.84|57.62|15
1733156120000|2024-12-02 16:15:20|57.85|57.63|58|57.78|58.01|57.79|57.85|57.63|16
1733156130000|2024-12-02 16:15:30|58.01|57.79|57.93|57.71|58.01|57.79|57.87|57.65|10
1733156140000|2024-12-02 16:15:40|57.92|57.7|57.9|57.68|58.03|57.81|57.9|57.68|17
1733156150000|2024-12-02 16:15:50|57.92|57.7|57.74|57.52|57.92|57.7|57.73|57.51|12
1733156160000|2024-12-02 16:16:00|57.73|57.51|57.57|57.35|57.73|57.51|57.57|57.35|23
1733156170000|2024-12-02 16:16:10|57.56|57.34|57.57|57.35|57.57|57.35|57.52|57.3|12
1733156180000|2024-12-02 16:16:20|57.59|57.37|57.93|57.71|57.96|57.74|57.56|57.34|19
1733156190000|2024-12-02 16:16:30|57.94|57.72|58.2|57.98|58.22|58|57.84|57.62|19
1733156200000|2024-12-02 16:16:40|58.17|57.95|58.62|58.4|58.67|58.45|58.17|57.95|27
1733156210000|2024-12-02 16:16:50|58.52|58.3|58.44|58.22|58.67|58.45|58.44|58.22|25
1733156220000|2024-12-02 16:17:00|58.43|58.21|58.38|58.16|58.58|58.36|58.37|58.15|20
1733156230000|2024-12-02 16:17:10|58.39|58.17|58.3|58.08|58.39|58.17|58.24|58.02|19
1733156240000|2024-12-02 16:17:20|58.24|58.02|58.43|58.21|58.43|58.21|58.21|57.99|15
1733156250000|2024-12-02 16:17:30|58.49|58.27|58.14|57.92|58.64|58.42|58.13|57.91|28
1733156260000|2024-12-02 16:17:40|58.13|57.91|58.46|58.24|58.47|58.25|58.13|57.91|19
1733156270000|2024-12-02 16:17:50|58.48|58.26|58.34|58.12|58.49|58.27|58.32|58.1|20
1733156280000|2024-12-02 16:18:00|58.35|58.13|58.31|58.09|58.45|58.23|58.23|58.01|21
1733156290000|2024-12-02 16:18:10|58.33|58.11|58.33|58.11|58.35|58.13|58.17|57.95|23
1733156300000|2024-12-02 16:18:20|58.35|58.13|58.37|58.15|58.44|58.22|58.3|58.08|21
1733156310000|2024-12-02 16:18:30|58.35|58.13|58.17|57.95|58.35|58.13|58.15|57.93|13
1733156320000|2024-12-02 16:18:40|58.19|57.97|58.32|58.1|58.36|58.14|58.17|57.95|16
1733156330000|2024-12-02 16:18:50|58.31|58.09|58.42|58.2|58.47|58.25|58.27|58.05|32
1733156340000|2024-12-02 16:19:00|58.38|58.16|58.22|58|58.38|58.16|58.18|57.96|17
1733156350000|2024-12-02 16:19:10|58.23|58.01|58.23|58.01|58.27|58.05|58.22|58|9
1733156360000|2024-12-02 16:19:20|58.24|58.02|58.33|58.11|58.41|58.19|58.24|58.02|21
1733156370000|2024-12-02 16:19:30|58.34|58.12|58.18|57.96|58.34|58.12|58.18|57.96|13
1733156380000|2024-12-02 16:19:40|58.14|57.92|57.9|57.68|58.17|57.95|57.89|57.67|18
1733156390000|2024-12-02 16:19:50|57.89|57.67|57.78|57.56|57.9|57.68|57.77|57.55|17
1733156400000|2024-12-02 16:20:00|57.8|57.58|57.89|57.67|57.91|57.69|57.8|57.58|19
1733156410000|2024-12-02 16:20:10|57.9|57.68|57.94|57.72|57.98|57.76|57.9|57.68|17
1733156420000|2024-12-02 16:20:20|57.96|57.74|58.07|57.85|58.07|57.85|57.93|57.71|21
1733156430000|2024-12-02 16:20:30|58.09|57.87|58.12|57.9|58.22|58|58.03|57.81|24
1733156440000|2024-12-02 16:20:40|58.14|57.92|58.1|57.88|58.25|58.03|58.09|57.87|17
1733156450000|2024-12-02 16:20:50|58.13|57.91|58.26|58.04|58.26|58.04|58.1|57.88|22
1733156460000|2024-12-02 16:21:00|58.29|58.07|58.24|58.02|58.29|58.07|58.13|57.91|19
1733156470000|2024-12-02 16:21:10|58.21|57.99|58.16|57.94|58.28|58.06|58.16|57.94|16
1733156480000|2024-12-02 16:21:20|58.15|57.93|57.97|57.75|58.15|57.93|57.97|57.75|11
1733156490000|2024-12-02 16:21:30|57.99|57.77|58.04|57.82|58.1|57.88|57.99|57.77|14
1733156500000|2024-12-02 16:21:40|58.03|57.81|58.1|57.88|58.19|57.97|58.03|57.81|20
1733156510000|2024-12-02 16:21:50|58.16|57.94|58.12|57.9|58.16|57.94|58.07|57.85|13
1733156520000|2024-12-02 16:22:00|58.11|57.89|58.2|57.98|58.21|57.99|58.1|57.88|20
1733156530000|2024-12-02 16:22:10|58.21|57.99|58.28|58.06|58.28|58.06|58.14|57.92|24
1733156540000|2024-12-02 16:22:20|58.27|58.05|58.51|58.29|58.55|58.33|58.25|58.03|30
1733156550000|2024-12-02 16:22:30|58.5|58.28|58.62|58.4|58.63|58.41|58.49|58.27|18
1733156560000|2024-12-02 16:22:40|58.61|58.39|58.44|58.22|58.61|58.39|58.42|58.2|19
1733156570000|2024-12-02 16:22:50|58.43|58.21|58.42|58.2|58.54|58.32|58.36|58.14|17
1733156580000|2024-12-02 16:23:00|58.44|58.22|58.44|58.22|58.5|58.28|58.25|58.03|22
1733156590000|2024-12-02 16:23:10|58.45|58.23|58.79|58.57|58.79|58.57|58.45|58.23|22
1733156600000|2024-12-02 16:23:20|58.88|58.66|58.97|58.75|59.07|58.85|58.88|58.66|32
1733156610000|2024-12-02 16:23:30|59.01|58.79|58.69|58.47|59.01|58.79|58.6|58.38|18
1733156620000|2024-12-02 16:23:40|58.7|58.48|58.7|58.48|58.79|58.57|58.69|58.47|19
1733156630000|2024-12-02 16:23:50|58.64|58.42|58.6|58.38|58.64|58.42|58.59|58.37|11
1733156640000|2024-12-02 16:24:00|58.61|58.39|58.71|58.49|58.77|58.55|58.61|58.39|12
1733156650000|2024-12-02 16:24:10|58.78|58.56|58.77|58.55|58.97|58.75|58.74|58.52|21
1733156660000|2024-12-02 16:24:20|58.83|58.61|59.29|59.07|59.36|59.14|58.78|58.56|26
1733156670000|2024-12-02 16:24:30|59.31|59.09|59.36|59.14|59.47|59.25|59.31|59.09|23
1733156680000|2024-12-02 16:24:40|59.35|59.13|59.41|59.19|59.41|59.19|59.29|59.07|13
1733156690000|2024-12-02 16:24:50|59.47|59.25|59.44|59.22|59.52|59.3|59.43|59.21|28
1733156700000|2024-12-02 16:25:00|59.49|59.27|59.52|59.3|59.55|59.33|59.4|59.18|24
1733156710000|2024-12-02 16:25:10|59.57|59.35|59.77|59.55|59.82|59.6|59.57|59.35|22
1733156720000|2024-12-02 16:25:20|59.75|59.53|59.81|59.59|59.85|59.63|59.75|59.53|24
1733156730000|2024-12-02 16:25:30|59.79|59.57|59.74|59.52|59.84|59.62|59.71|59.49|15
1733156740000|2024-12-02 16:25:40|59.72|59.5|59.92|59.7|59.92|59.7|59.72|59.5|26
1733156750000|2024-12-02 16:25:50|59.91|59.69|59.73|59.51|59.91|59.69|59.73|59.51|13
1733156760000|2024-12-02 16:26:00|59.78|59.56|59.41|59.19|59.78|59.56|59.39|59.17|21
1733156770000|2024-12-02 16:26:10|59.43|59.21|59.61|59.39|59.61|59.39|59.43|59.21|12
1733156780000|2024-12-02 16:26:20|59.68|59.46|59.76|59.54|59.86|59.64|59.68|59.46|18
1733156790000|2024-12-02 16:26:30|59.83|59.61|60.04|59.82|60.05|59.83|59.81|59.59|25
1733156800000|2024-12-02 16:26:40|60.05|59.83|60.21|59.99|60.21|59.99|60.05|59.83|27
1733156810000|2024-12-02 16:26:50|60.18|59.96|60.32|60.1|60.32|60.1|60.1|59.88|23
1733156820000|2024-12-02 16:27:00|60.34|60.12|60.17|59.95|60.43|60.21|60|59.78|26
1733156830000|2024-12-02 16:27:10|60.2|59.98|60.58|60.36|60.58|60.36|60.2|59.98|19
1733156840000|2024-12-02 16:27:20|60.55|60.33|60.64|60.42|60.64|60.42|60.55|60.33|11
1733156850000|2024-12-02 16:27:30|60.61|60.39|60.04|59.82|60.65|60.43|59.93|59.71|29
1733156860000|2024-12-02 16:27:40|60.01|59.79|59.34|59.12|60.07|59.85|59.34|59.12|31
1733156870000|2024-12-02 16:27:50|59.17|58.95|58.84|58.62|59.17|58.95|58.41|58.19|33
1733156880000|2024-12-02 16:28:00|58.82|58.6|59.04|58.82|59.1|58.88|58.69|58.47|31
1733156890000|2024-12-02 16:28:10|59.02|58.8|58.7|58.48|59.27|59.05|58.62|58.4|28
1733156900000|2024-12-02 16:28:20|58.64|58.42|58.49|58.27|58.75|58.53|58.48|58.26|22
1733156910000|2024-12-02 16:28:30|58.53|58.31|58.64|58.42|58.67|58.45|58.45|58.23|17
1733156920000|2024-12-02 16:28:40|58.78|58.56|58.74|58.52|58.82|58.6|58.65|58.43|30
1733156930000|2024-12-02 16:28:50|58.72|58.5|58.76|58.54|58.82|58.6|58.72|58.5|19
1733156940000|2024-12-02 16:29:00|58.75|58.53|58.28|58.06|58.75|58.53|58.23|58.01|28
1733156950000|2024-12-02 16:29:10|58.32|58.1|57.6|57.38|58.36|58.14|57.6|57.38|26
1733156960000|2024-12-02 16:29:20|57.57|57.35|57.92|57.7|57.92|57.7|57.57|57.35|23
1733156970000|2024-12-02 16:29:30|57.86|57.64|57.41|57.19|57.86|57.64|57.41|57.19|26
1733156980000|2024-12-02 16:29:40|57.45|57.23|57.33|57.11|57.61|57.39|57.32|57.1|25
1733156990000|2024-12-02 16:29:50|57.32|57.1|57.15|56.93|57.34|57.12|57.1|56.88|20
1733157000000|2024-12-02 16:30:00|57.14|56.92|57.66|57.44|57.66|57.44|57.14|56.92|27
1733157010000|2024-12-02 16:30:10|57.65|57.43|57.73|57.51|57.76|57.54|57.46|57.24|29
1733157020000|2024-12-02 16:30:20|57.75|57.53|57.51|57.29|57.75|57.53|57.51|57.29|22
1733157030000|2024-12-02 16:30:30|57.5|57.28|57.71|57.49|57.76|57.54|57.5|57.28|20
1733157040000|2024-12-02 16:30:40|57.66|57.44|57.73|57.51|57.73|57.51|57.53|57.31|24
1733157050000|2024-12-02 16:30:50|57.75|57.53|57.81|57.59|57.87|57.65|57.74|57.52|21
1733157060000|2024-12-02 16:31:00|57.78|57.56|57.63|57.41|57.87|57.65|57.62|57.4|18
1733157070000|2024-12-02 16:31:10|57.56|57.34|57.63|57.41|57.76|57.54|57.56|57.34|24
1733157080000|2024-12-02 16:31:20|57.64|57.42|57.49|57.27|57.84|57.62|57.49|57.27|26
1733157090000|2024-12-02 16:31:30|57.48|57.26|57.33|57.11|57.52|57.3|57.3|57.08|26
1733157100000|2024-12-02 16:31:40|57.42|57.2|57.51|57.29|57.51|57.29|57.36|57.14|23
1733157110000|2024-12-02 16:31:50|57.53|57.31|57.56|57.34|57.67|57.45|57.53|57.31|15
1733157120000|2024-12-02 16:32:00|57.6|57.38|57.54|57.32|57.63|57.41|57.48|57.26|19
1733157130000|2024-12-02 16:32:10|57.49|57.27|57.49|57.27|57.5|57.28|57.36|57.14|19
1733157140000|2024-12-02 16:32:20|57.44|57.22|57.56|57.34|57.58|57.36|57.43|57.21|19
1733157150000|2024-12-02 16:32:30|57.57|57.35|57.63|57.41|57.7|57.48|57.56|57.34|21
1733157160000|2024-12-02 16:32:40|57.65|57.43|57.58|57.36|57.68|57.46|57.52|57.3|24
1733157170000|2024-12-02 16:32:50|57.59|57.37|57.73|57.51|57.74|57.52|57.58|57.36|11
1733157180000|2024-12-02 16:33:00|57.76|57.54|57.82|57.6|57.82|57.6|57.75|57.53|14
1733157190000|2024-12-02 16:33:10|57.81|57.59|57.82|57.6|57.88|57.66|57.81|57.59|11
1733157200000|2024-12-02 16:33:20|57.83|57.61|58.2|57.98|58.2|57.98|57.82|57.6|18
1733157210000|2024-12-02 16:33:30|58.22|58|58.2|57.98|58.27|58.05|58.2|57.98|10
1733157220000|2024-12-02 16:33:40|58.18|57.96|58.13|57.91|58.19|57.97|58.09|57.87|19
1733157230000|2024-12-02 16:33:50|58.12|57.9|58.09|57.87|58.15|57.93|58.09|57.87|8
1733157240000|2024-12-02 16:34:00|58.08|57.86|58.09|57.87|58.11|57.89|58|57.78|11
1733157250000|2024-12-02 16:34:10|58.08|57.86|58.23|58.01|58.23|58.01|58.01|57.79|18
1733157260000|2024-12-02 16:34:20|58.27|58.05|58.03|57.81|58.28|58.06|58.02|57.8|21
1733157270000|2024-12-02 16:34:30|58.02|57.8|58.04|57.82|58.07|57.85|58.02|57.8|11
1733157280000|2024-12-02 16:34:40|58.05|57.83|58.12|57.9|58.17|57.95|58.05|57.83|15
1733157290000|2024-12-02 16:34:50|58.1|57.88|58.09|57.87|58.12|57.9|58.08|57.86|16
1733157300000|2024-12-02 16:35:00|58.08|57.86|57.68|57.46|58.08|57.86|57.68|57.46|18
1733157310000|2024-12-02 16:35:10|57.67|57.45|57.51|57.29|57.67|57.45|57.41|57.19|22
1733157320000|2024-12-02 16:35:20|57.52|57.3|57.65|57.43|57.74|57.52|57.48|57.26|23
1733157330000|2024-12-02 16:35:30|57.64|57.42|57.65|57.43|57.8|57.58|57.63|57.41|21
1733157340000|2024-12-02 16:35:40|57.66|57.44|57.88|57.66|57.89|57.67|57.66|57.44|19
1733157350000|2024-12-02 16:35:50|57.83|57.61|57.7|57.48|57.89|57.67|57.7|57.48|25
1733157360000|2024-12-02 16:36:00|57.74|57.52|57.87|57.65|57.94|57.72|57.74|57.52|11
1733157370000|2024-12-02 16:36:10|57.84|57.62|57.78|57.56|57.84|57.62|57.71|57.49|14
1733157380000|2024-12-02 16:36:20|57.89|57.67|58.01|57.79|58.01|57.79|57.89|57.67|19
1733157390000|2024-12-02 16:36:30|57.99|57.77|57.89|57.67|57.99|57.77|57.89|57.67|15
1733157400000|2024-12-02 16:36:40|57.87|57.65|57.78|57.56|57.88|57.66|57.77|57.55|24
1733157410000|2024-12-02 16:36:50|57.82|57.6|57.69|57.47|57.82|57.6|57.67|57.45|11
1733157420000|2024-12-02 16:37:00|57.72|57.5|57.53|57.31|57.75|57.53|57.43|57.21|23
1733157430000|2024-12-02 16:37:10|57.5|57.28|57.64|57.42|57.66|57.44|57.47|57.25|20
1733157440000|2024-12-02 16:37:20|57.65|57.43|57.55|57.33|57.71|57.49|57.54|57.32|18
1733157450000|2024-12-02 16:37:30|57.57|57.35|57.55|57.33|57.71|57.49|57.55|57.33|20
1733157460000|2024-12-02 16:37:40|57.54|57.32|57.37|57.15|57.55|57.33|57.35|57.13|25
1733157470000|2024-12-02 16:37:50|57.31|57.09|57.18|56.96|57.33|57.11|57.09|56.87|15
1733157480000|2024-12-02 16:38:00|57.17|56.95|57.25|57.03|57.44|57.22|57.16|56.94|19
1733157490000|2024-12-02 16:38:10|57.29|57.07|57.02|56.8|57.39|57.17|57.02|56.8|15
1733157500000|2024-12-02 16:38:20|57|56.78|56.8|56.58|57|56.78|56.78|56.56|9
1733157510000|2024-12-02 16:38:30|56.88|56.66|56.93|56.71|57|56.78|56.88|56.66|6
1733157520000|2024-12-02 16:38:40|56.95|56.73|57|56.78|57|56.78|56.94|56.72|18
1733157530000|2024-12-02 16:38:50|57.04|56.82|56.9|56.68|57.05|56.83|56.9|56.68|23
1733157540000|2024-12-02 16:39:00|56.91|56.69|56.76|56.54|56.97|56.75|56.7|56.48|22
1733157550000|2024-12-02 16:39:10|56.78|56.56|56.73|56.51|56.88|56.66|56.73|56.51|19
1733157560000|2024-12-02 16:39:20|56.68|56.46|56.52|56.3|56.68|56.46|56.52|56.3|12
1733157570000|2024-12-02 16:39:30|56.5|56.28|56.3|56.08|56.52|56.3|56.3|56.08|18
1733157580000|2024-12-02 16:39:40|56.29|56.07|56.16|55.94|56.38|56.16|56.16|55.94|15
1733157590000|2024-12-02 16:39:50|56.15|55.93|56.29|56.07|56.32|56.1|56.14|55.92|16
1733157600000|2024-12-02 16:40:00|56.27|56.05|56.05|55.83|56.33|56.11|56.05|55.83|22
1733157610000|2024-12-02 16:40:10|56.02|55.8|55.89|55.67|56.03|55.81|55.86|55.64|18
1733157620000|2024-12-02 16:40:20|55.91|55.69|55.84|55.62|56.06|55.84|55.84|55.62|31
1733157630000|2024-12-02 16:40:30|55.86|55.64|55.45|55.23|55.86|55.64|55.43|55.21|22
1733157640000|2024-12-02 16:40:40|55.47|55.25|55.42|55.2|55.5|55.28|55.38|55.16|15
1733157650000|2024-12-02 16:40:50|55.45|55.23|55.22|55|55.45|55.23|55.19|54.97|25
1733157660000|2024-12-02 16:41:00|55.23|55.01|55.61|55.39|55.79|55.57|55.23|55.01|32
1733157670000|2024-12-02 16:41:10|55.58|55.36|55.58|55.36|55.74|55.52|55.55|55.33|14
1733157680000|2024-12-02 16:41:20|55.55|55.33|55.48|55.26|55.72|55.5|55.45|55.23|28
1733157690000|2024-12-02 16:41:30|55.44|55.22|55.45|55.23|55.64|55.42|55.42|55.2|27
1733157700000|2024-12-02 16:41:40|55.47|55.25|55.2|54.98|55.5|55.28|55.06|54.84|26
1733157710000|2024-12-02 16:41:50|55.18|54.96|55.31|55.09|55.38|55.16|55.18|54.96|29
1733157720000|2024-12-02 16:42:00|55.27|55.05|55.4|55.18|55.4|55.18|55.26|55.04|23
1733157730000|2024-12-02 16:42:10|55.41|55.19|55.42|55.2|55.47|55.25|55.32|55.1|18
1733157740000|2024-12-02 16:42:20|55.36|55.14|55.7|55.48|55.7|55.48|55.33|55.11|21
1733157750000|2024-12-02 16:42:30|55.63|55.41|55.53|55.31|55.71|55.49|55.51|55.29|19
1733157760000|2024-12-02 16:42:40|55.57|55.35|55.67|55.45|55.8|55.58|55.57|55.35|24
1733157770000|2024-12-02 16:42:50|55.7|55.48|55.78|55.56|55.78|55.56|55.7|55.48|10
1733157780000|2024-12-02 16:43:00|55.79|55.57|55.67|55.45|55.79|55.57|55.57|55.35|29
1733157790000|2024-12-02 16:43:10|55.66|55.44|55.76|55.54|55.82|55.6|55.58|55.36|23
1733157800000|2024-12-02 16:43:20|55.75|55.53|55.69|55.47|55.82|55.6|55.68|55.46|11
1733157810000|2024-12-02 16:43:30|55.67|55.45|55.67|55.45|55.71|55.49|55.55|55.33|21
1733157820000|2024-12-02 16:43:40|55.63|55.41|55.66|55.44|55.68|55.46|55.63|55.41|9
1733157830000|2024-12-02 16:43:50|55.65|55.43|55.57|55.35|55.65|55.43|55.54|55.32|12
1733157840000|2024-12-02 16:44:00|55.55|55.33|55.42|55.2|55.55|55.33|55.31|55.09|17
1733157850000|2024-12-02 16:44:10|55.44|55.22|55.69|55.47|55.7|55.48|55.42|55.2|25
1733157860000|2024-12-02 16:44:20|55.71|55.49|55.72|55.5|55.74|55.52|55.66|55.44|14
1733157870000|2024-12-02 16:44:30|55.73|55.51|55.67|55.45|55.73|55.51|55.52|55.3|23
1733157880000|2024-12-02 16:44:40|55.66|55.44|55.67|55.45|55.67|55.45|55.55|55.33|19
1733157890000|2024-12-02 16:44:50|55.7|55.48|55.71|55.49|55.71|55.49|55.64|55.42|15
1733157900000|2024-12-02 16:45:00|55.75|55.53|55.81|55.59|55.81|55.59|55.69|55.47|19
1733157910000|2024-12-02 16:45:10|55.8|55.58|55.62|55.4|55.8|55.58|55.59|55.37|20
1733157920000|2024-12-02 16:45:20|55.63|55.41|55.63|55.41|55.7|55.48|55.63|55.41|19
1733157930000|2024-12-02 16:45:30|55.65|55.43|55.55|55.33|55.65|55.43|55.54|55.32|23
1733157940000|2024-12-02 16:45:40|55.54|55.32|55.27|55.05|55.54|55.32|55.26|55.04|22
1733157950000|2024-12-02 16:45:50|55.3|55.08|55.31|55.09|55.35|55.13|55.28|55.06|11
1733157960000|2024-12-02 16:46:00|55.32|55.1|55.45|55.23|55.53|55.31|55.29|55.07|20
1733157970000|2024-12-02 16:46:10|55.46|55.24|55.48|55.26|55.48|55.26|55.38|55.16|21
1733157980000|2024-12-02 16:46:20|55.43|55.21|55.83|55.61|55.83|55.61|55.43|55.21|19
1733157990000|2024-12-02 16:46:30|55.8|55.58|55.8|55.58|55.87|55.65|55.7|55.48|16
1733158000000|2024-12-02 16:46:40|55.79|55.57|55.91|55.69|55.91|55.69|55.79|55.57|15
1733158010000|2024-12-02 16:46:50|55.9|55.68|55.91|55.69|55.91|55.69|55.9|55.68|2
1733158020000|2024-12-02 16:47:00|55.9|55.68|55.88|55.66|55.9|55.68|55.81|55.59|13
1733158030000|2024-12-02 16:47:10|55.89|55.67|56.42|56.2|56.42|56.2|55.89|55.67|19
1733158040000|2024-12-02 16:47:20|56.4|56.18|56.24|56.02|56.49|56.27|56.22|56|24
1733158050000|2024-12-02 16:47:30|56.25|56.03|56.27|56.05|56.27|56.05|56.19|55.97|6
1733158060000|2024-12-02 16:47:40|56.28|56.06|56.15|55.93|56.28|56.06|56.12|55.9|17
1733158070000|2024-12-02 16:47:50|56.17|55.95|56.26|56.04|56.31|56.09|56.11|55.89|24
1733158080000|2024-12-02 16:48:00|56.3|56.08|56.25|56.03|56.32|56.1|56.17|55.95|19
1733158090000|2024-12-02 16:48:10|56.26|56.04|56.39|56.17|56.39|56.17|56.26|56.04|7
1733158100000|2024-12-02 16:48:20|56.37|56.15|56.46|56.24|56.49|56.27|56.31|56.09|16
1733158110000|2024-12-02 16:48:30|56.5|56.28|56.49|56.27|56.5|56.28|56.43|56.21|11
1733158120000|2024-12-02 16:48:40|56.46|56.24|56.41|56.19|56.46|56.24|56.37|56.15|18
1733158130000|2024-12-02 16:48:50|56.42|56.2|56.62|56.4|56.64|56.42|56.4|56.18|20
1733158140000|2024-12-02 16:49:00|56.6|56.38|56.56|56.34|56.6|56.38|56.56|56.34|14
1733158150000|2024-12-02 16:49:10|56.57|56.35|56.34|56.12|56.57|56.35|56.34|56.12|17
1733158160000|2024-12-02 16:49:20|56.32|56.1|56.17|55.95|56.32|56.1|56.16|55.94|13
1733158170000|2024-12-02 16:49:30|56.18|55.96|56.12|55.9|56.29|56.07|56.12|55.9|15
1733158180000|2024-12-02 16:49:40|56.14|55.92|56.07|55.85|56.15|55.93|56.06|55.84|9
1733158190000|2024-12-02 16:49:50|56.08|55.86|56.01|55.79|56.16|55.94|55.98|55.76|20
1733158200000|2024-12-02 16:50:00|56|55.78|56.06|55.84|56.13|55.91|55.99|55.77|20
1733158210000|2024-12-02 16:50:10|56.08|55.86|55.83|55.61|56.08|55.86|55.8|55.58|25
1733158220000|2024-12-02 16:50:20|55.8|55.58|55.74|55.52|55.8|55.58|55.72|55.5|12
1733158230000|2024-12-02 16:50:30|55.73|55.51|55.8|55.58|55.9|55.68|55.7|55.48|23
1733158240000|2024-12-02 16:50:40|55.85|55.63|56.09|55.87|56.1|55.88|55.83|55.61|14
1733158250000|2024-12-02 16:50:50|56.1|55.88|56.13|55.91|56.25|56.03|56.05|55.83|18
1733158260000|2024-12-02 16:51:00|56.08|55.86|55.95|55.73|56.23|56.01|55.94|55.72|24
1733158270000|2024-12-02 16:51:10|55.99|55.77|56.11|55.89|56.15|55.93|55.95|55.73|20
1733158280000|2024-12-02 16:51:20|56.1|55.88|56.12|55.9|56.14|55.92|56.1|55.88|11
1733158290000|2024-12-02 16:51:30|56.13|55.91|56.01|55.79|56.17|55.95|56.01|55.79|18
1733158300000|2024-12-02 16:51:40|56.02|55.8|56.04|55.82|56.07|55.85|55.98|55.76|15
1733158310000|2024-12-02 16:51:50|56.05|55.83|55.94|55.72|56.07|55.85|55.93|55.71|15
1733158320000|2024-12-02 16:52:00|55.95|55.73|55.86|55.64|55.97|55.75|55.83|55.61|11
1733158330000|2024-12-02 16:52:10|55.87|55.65|55.8|55.58|55.89|55.67|55.74|55.52|19
1733158340000|2024-12-02 16:52:20|55.83|55.61|55.98|55.76|55.98|55.76|55.82|55.6|21
1733158350000|2024-12-02 16:52:30|55.97|55.75|55.86|55.64|55.97|55.75|55.86|55.64|12
1733158360000|2024-12-02 16:52:40|55.84|55.62|55.79|55.57|55.88|55.66|55.76|55.54|9
1733158370000|2024-12-02 16:52:50|55.8|55.58|55.64|55.42|55.8|55.58|55.64|55.42|13
1733158380000|2024-12-02 16:53:00|55.62|55.4|55.58|55.36|55.62|55.4|55.57|55.35|9
1733158390000|2024-12-02 16:53:10|55.61|55.39|55.74|55.52|55.83|55.61|55.61|55.39|15
1733158400000|2024-12-02 16:53:20|55.73|55.51|55.9|55.68|55.9|55.68|55.73|55.51|10
1733158410000|2024-12-02 16:53:30|55.86|55.64|55.9|55.68|55.98|55.76|55.83|55.61|22
1733158420000|2024-12-02 16:53:40|55.94|55.72|55.89|55.67|55.94|55.72|55.89|55.67|11
1733158430000|2024-12-02 16:53:50|55.9|55.68|55.94|55.72|55.94|55.72|55.9|55.68|11
1733158440000|2024-12-02 16:54:00|55.95|55.73|56|55.78|56|55.78|55.83|55.61|16
1733158450000|2024-12-02 16:54:10|56.01|55.79|56.01|55.79|56.02|55.8|55.97|55.75|11
1733158460000|2024-12-02 16:54:20|56|55.78|56.03|55.81|56.11|55.89|56|55.78|6
1733158470000|2024-12-02 16:54:30|56.04|55.82|55.97|55.75|56.07|55.85|55.95|55.73|15
1733158480000|2024-12-02 16:54:40|55.96|55.74|55.85|55.63|55.96|55.74|55.82|55.6|13
1733158490000|2024-12-02 16:54:50|55.84|55.62|55.88|55.66|55.9|55.68|55.83|55.61|16
1733158500000|2024-12-02 16:55:00|55.86|55.64|55.94|55.72|55.94|55.72|55.81|55.59|19
1733158510000|2024-12-02 16:55:10|55.97|55.75|56.06|55.84|56.08|55.86|55.97|55.75|18
1733158520000|2024-12-02 16:55:20|56.04|55.82|55.83|55.61|56.04|55.82|55.83|55.61|18
1733158530000|2024-12-02 16:55:30|55.81|55.59|55.63|55.41|55.81|55.59|55.62|55.4|13
1733158540000|2024-12-02 16:55:40|55.66|55.44|55.79|55.57|55.81|55.59|55.66|55.44|16
1733158550000|2024-12-02 16:55:50|55.78|55.56|55.72|55.5|55.78|55.56|55.69|55.47|15
1733158560000|2024-12-02 16:56:00|55.7|55.48|55.58|55.36|55.7|55.48|55.56|55.34|16
1733158570000|2024-12-02 16:56:10|55.57|55.35|55.61|55.39|55.61|55.39|55.54|55.32|7
1733158580000|2024-12-02 16:56:20|55.62|55.4|55.75|55.53|55.83|55.61|55.61|55.39|20
1733158590000|2024-12-02 16:56:30|55.76|55.54|55.83|55.61|55.83|55.61|55.76|55.54|11
1733158600000|2024-12-02 16:56:40|55.8|55.58|55.89|55.67|55.91|55.69|55.79|55.57|12
1733158610000|2024-12-02 16:56:50|55.87|55.65|56.02|55.8|56.02|55.8|55.86|55.64|12
1733158620000|2024-12-02 16:57:00|56.01|55.79|55.97|55.75|56.04|55.82|55.96|55.74|12
1733158630000|2024-12-02 16:57:10|55.94|55.72|55.98|55.76|56|55.78|55.93|55.71|15
1733158640000|2024-12-02 16:57:20|55.94|55.72|55.99|55.77|56|55.78|55.89|55.67|18
1733158650000|2024-12-02 16:57:30|55.96|55.74|55.86|55.64|55.96|55.74|55.86|55.64|18
1733158660000|2024-12-02 16:57:40|55.85|55.63|55.9|55.68|55.9|55.68|55.85|55.63|8
1733158670000|2024-12-02 16:57:50|55.89|55.67|55.89|55.67|55.9|55.68|55.86|55.64|13
1733158680000|2024-12-02 16:58:00|55.87|55.65|55.88|55.66|55.97|55.75|55.87|55.65|17
1733158690000|2024-12-02 16:58:10|55.87|55.65|55.98|55.76|55.98|55.76|55.87|55.65|13
1733158700000|2024-12-02 16:58:20|56|55.78|56.08|55.86|56.1|55.88|55.98|55.76|19
1733158710000|2024-12-02 16:58:30|56.09|55.87|56.07|55.85|56.12|55.9|56.05|55.83|19
1733158720000|2024-12-02 16:58:40|56.04|55.82|56.11|55.89|56.11|55.89|55.96|55.74|16
1733158730000|2024-12-02 16:58:50|56.13|55.91|56.05|55.83|56.17|55.95|56.05|55.83|16
1733158740000|2024-12-02 16:59:00|56.08|55.86|56.04|55.82|56.1|55.88|56.01|55.79|18
1733158750000|2024-12-02 16:59:10|56.03|55.81|56.14|55.92|56.15|55.93|56.03|55.81|11
1733158760000|2024-12-02 16:59:20|56.15|55.93|56.12|55.9|56.17|55.95|56.03|55.81|15
1733158770000|2024-12-02 16:59:30|56.13|55.91|56.16|55.94|56.16|55.94|56.13|55.91|6
1733158780000|2024-12-02 16:59:40|56.17|55.95|56.27|56.05|56.28|56.06|56.17|55.95|10
1733158790000|2024-12-02 16:59:50|56.28|56.06|56.32|56.1|56.33|56.11|56.27|56.05|13
1733158800000|2024-12-02 17:00:00|56.33|56.11|56.3|56.08|56.34|56.12|56.3|56.08|12
1733158810000|2024-12-02 17:00:10|56.31|56.09|56.36|56.14|56.36|56.14|56.31|56.09|12
1733158820000|2024-12-02 17:00:20|56.34|56.12|55.98|55.76|56.34|56.12|55.98|55.76|24
1733158830000|2024-12-02 17:00:30|55.97|55.75|56.06|55.84|56.07|55.85|55.96|55.74|17
1733158840000|2024-12-02 17:00:40|56.05|55.83|56.12|55.9|56.13|55.91|56|55.78|20
1733158850000|2024-12-02 17:00:50|56.11|55.89|56.1|55.88|56.12|55.9|56.08|55.86|10
1733158860000|2024-12-02 17:01:00|56.09|55.87|56.14|55.92|56.14|55.92|56|55.78|17
1733158870000|2024-12-02 17:01:10|56.25|56.03|56.39|56.17|56.39|56.17|56.19|55.97|22
1733158880000|2024-12-02 17:01:20|56.37|56.15|56.28|56.06|56.4|56.18|56.28|56.06|19
1733158890000|2024-12-02 17:01:30|56.24|56.02|56.05|55.83|56.24|56.02|56.05|55.83|17
1733158900000|2024-12-02 17:01:40|56.06|55.84|56.11|55.89|56.16|55.94|56.06|55.84|16
1733158910000|2024-12-02 17:01:50|56.13|55.91|56.11|55.89|56.17|55.95|56.1|55.88|10
1733158920000|2024-12-02 17:02:00|56.12|55.9|56.16|55.94|56.21|55.99|56.11|55.89|13
1733158930000|2024-12-02 17:02:10|56.17|55.95|56.2|55.98|56.25|56.03|56.17|55.95|16
1733158940000|2024-12-02 17:02:20|56.19|55.97|56.03|55.81|56.19|55.97|56.03|55.81|15
1733158950000|2024-12-02 17:02:30|56.02|55.8|56.02|55.8|56.08|55.86|56.01|55.79|12
1733158960000|2024-12-02 17:02:40|56.01|55.79|55.99|55.77|56.01|55.79|55.99|55.77|3
1733158970000|2024-12-02 17:02:50|56|55.78|56.07|55.85|56.1|55.88|56|55.78|8
1733158980000|2024-12-02 17:03:00|56.05|55.83|56.07|55.85|56.11|55.89|56.02|55.8|19
1733158990000|2024-12-02 17:03:10|56.08|55.86|56.07|55.85|56.1|55.88|56.07|55.85|9
1733159000000|2024-12-02 17:03:20|56.09|55.87|56.05|55.83|56.1|55.88|56.04|55.82|14
1733159010000|2024-12-02 17:03:30|56.06|55.84|56.05|55.83|56.1|55.88|56.03|55.81|13
1733159020000|2024-12-02 17:03:40|56.03|55.81|55.87|55.65|56.03|55.81|55.87|55.65|11
1733159030000|2024-12-02 17:03:50|55.84|55.62|55.86|55.64|55.86|55.64|55.84|55.62|8
1733159040000|2024-12-02 17:04:00|55.85|55.63|55.66|55.44|55.86|55.64|55.66|55.44|16
1733159050000|2024-12-02 17:04:10|55.65|55.43|55.69|55.47|55.79|55.57|55.64|55.42|12
1733159060000|2024-12-02 17:04:20|55.71|55.49|55.62|55.4|55.72|55.5|55.62|55.4|9
1733159070000|2024-12-02 17:04:30|55.59|55.37|55.62|55.4|55.62|55.4|55.55|55.33|14
1733159080000|2024-12-02 17:04:40|55.63|55.41|55.69|55.47|55.73|55.51|55.63|55.41|16
1733159090000|2024-12-02 17:04:50|55.68|55.46|55.73|55.51|55.73|55.51|55.68|55.46|6
1733159100000|2024-12-02 17:05:00|55.74|55.52|55.73|55.51|55.78|55.56|55.72|55.5|10
1733159110000|2024-12-02 17:05:10|55.74|55.52|55.82|55.6|55.82|55.6|55.73|55.51|9
1733159120000|2024-12-02 17:05:20|55.83|55.61|55.87|55.65|55.96|55.74|55.83|55.61|13
1733159130000|2024-12-02 17:05:30|55.88|55.66|55.86|55.64|55.88|55.66|55.78|55.56|17
1733159140000|2024-12-02 17:05:40|55.84|55.62|55.74|55.52|55.84|55.62|55.74|55.52|19
1733159150000|2024-12-02 17:05:50|55.71|55.49|55.57|55.35|55.72|55.5|55.57|55.35|9
1733159160000|2024-12-02 17:06:00|55.56|55.34|55.66|55.44|55.66|55.44|55.53|55.31|16
1733159170000|2024-12-02 17:06:10|55.67|55.45|55.8|55.58|55.8|55.58|55.67|55.45|8
1733159180000|2024-12-02 17:06:20|55.82|55.6|55.89|55.67|55.89|55.67|55.82|55.6|16
1733159190000|2024-12-02 17:06:30|55.86|55.64|55.85|55.63|55.93|55.71|55.85|55.63|11
1733159200000|2024-12-02 17:06:40|55.79|55.57|55.78|55.56|55.84|55.62|55.77|55.55|13
1733159210000|2024-12-02 17:06:50|55.79|55.57|55.74|55.52|55.79|55.57|55.73|55.51|13
1733159220000|2024-12-02 17:07:00|55.71|55.49|55.82|55.6|55.85|55.63|55.68|55.46|17
1733159230000|2024-12-02 17:07:10|55.83|55.61|55.92|55.7|55.92|55.7|55.83|55.61|6
1733159240000|2024-12-02 17:07:20|55.93|55.71|56.05|55.83|56.06|55.84|55.93|55.71|16
1733159250000|2024-12-02 17:07:30|56.04|55.82|55.98|55.76|56.05|55.83|55.98|55.76|15
1733159260000|2024-12-02 17:07:40|56.01|55.79|55.98|55.76|56.05|55.83|55.98|55.76|15
1733159270000|2024-12-02 17:07:50|55.96|55.74|55.94|55.72|56.02|55.8|55.94|55.72|11
1733159280000|2024-12-02 17:08:00|55.96|55.74|55.96|55.74|55.98|55.76|55.83|55.61|16
1733159290000|2024-12-02 17:08:10|56|55.78|56.02|55.8|56.06|55.84|55.96|55.74|15
1733159300000|2024-12-02 17:08:20|55.99|55.77|55.99|55.77|56|55.78|55.97|55.75|9
1733159310000|2024-12-02 17:08:30|55.98|55.76|55.93|55.71|55.98|55.76|55.9|55.68|10
1733159320000|2024-12-02 17:08:40|55.94|55.72|55.72|55.5|55.99|55.77|55.71|55.49|18
1733159330000|2024-12-02 17:08:50|55.71|55.49|55.72|55.5|55.78|55.56|55.71|55.49|14
1733159340000|2024-12-02 17:09:00|55.73|55.51|55.71|55.49|55.78|55.56|55.71|55.49|12
1733159350000|2024-12-02 17:09:10|55.81|55.59|55.67|55.45|55.81|55.59|55.66|55.44|10
1733159360000|2024-12-02 17:09:20|55.69|55.47|55.81|55.59|55.82|55.6|55.69|55.47|10
1733159370000|2024-12-02 17:09:30|55.79|55.57|55.79|55.57|55.83|55.61|55.76|55.54|15
1733159380000|2024-12-02 17:09:40|55.77|55.55|55.77|55.55|55.79|55.57|55.76|55.54|7
1733159390000|2024-12-02 17:09:50|55.78|55.56|55.82|55.6|55.82|55.6|55.77|55.55|9
1733159400000|2024-12-02 17:10:00|55.83|55.61|55.88|55.66|55.88|55.66|55.73|55.51|16
1733159410000|2024-12-02 17:10:10|55.89|55.67|55.9|55.68|55.98|55.76|55.89|55.67|21
1733159420000|2024-12-02 17:10:20|55.89|55.67|55.87|55.65|55.93|55.71|55.87|55.65|12
1733159430000|2024-12-02 17:10:30|55.85|55.63|55.87|55.65|55.91|55.69|55.8|55.58|8
1733159440000|2024-12-02 17:10:40|55.88|55.66|55.83|55.61|55.88|55.66|55.78|55.56|11
1733159450000|2024-12-02 17:10:50|55.8|55.58|55.81|55.59|55.81|55.59|55.78|55.56|5
1733159460000|2024-12-02 17:11:00|55.8|55.58|55.72|55.5|55.83|55.61|55.72|55.5|12
1733159470000|2024-12-02 17:11:10|55.71|55.49|55.58|55.36|55.71|55.49|55.58|55.36|12
1733159480000|2024-12-02 17:11:20|55.55|55.33|55.33|55.11|55.55|55.33|55.3|55.08|17
1733159490000|2024-12-02 17:11:30|55.31|55.09|55.21|54.99|55.31|55.09|55.21|54.99|20
1733159500000|2024-12-02 17:11:40|55.22|55|55.3|55.08|55.32|55.1|55.22|55|8
1733159510000|2024-12-02 17:11:50|55.31|55.09|55.34|55.12|55.34|55.12|55.3|55.08|5
1733159520000|2024-12-02 17:12:00|55.36|55.14|55.38|55.16|55.4|55.18|55.36|55.14|9
1733159530000|2024-12-02 17:12:10|55.37|55.15|55.25|55.03|55.37|55.15|55.23|55.01|14
1733159540000|2024-12-02 17:12:20|55.29|55.07|55.36|55.14|55.36|55.14|55.29|55.07|7
1733159550000|2024-12-02 17:12:30|55.37|55.15|55.46|55.24|55.46|55.24|55.36|55.14|11
1733159560000|2024-12-02 17:12:40|55.45|55.23|55.47|55.25|55.48|55.26|55.45|55.23|6
1733159570000|2024-12-02 17:12:50|55.48|55.26|55.53|55.31|55.53|55.31|55.48|55.26|10
1733159580000|2024-12-02 17:13:00|55.5|55.28|55.58|55.36|55.68|55.46|55.49|55.27|19
1733159590000|2024-12-02 17:13:10|55.57|55.35|55.53|55.31|55.64|55.42|55.52|55.3|18
1733159600000|2024-12-02 17:13:20|55.52|55.3|55.51|55.29|55.53|55.31|55.51|55.29|6
1733159610000|2024-12-02 17:13:30|55.5|55.28|55.42|55.2|55.51|55.29|55.42|55.2|12
1733159620000|2024-12-02 17:13:40|55.41|55.19|55.4|55.18|55.43|55.21|55.36|55.14|16
1733159630000|2024-12-02 17:13:50|55.39|55.17|55.41|55.19|55.42|55.2|55.35|55.13|18
1733159640000|2024-12-02 17:14:00|55.42|55.2|55.32|55.1|55.53|55.31|55.32|55.1|22
1733159650000|2024-12-02 17:14:10|55.35|55.13|55.46|55.24|55.46|55.24|55.34|55.12|12
1733159660000|2024-12-02 17:14:20|55.56|55.34|55.56|55.34|55.64|55.42|55.55|55.33|18
1733159670000|2024-12-02 17:14:30|55.54|55.32|55.53|55.31|55.54|55.32|55.46|55.24|15
1733159680000|2024-12-02 17:14:40|55.51|55.29|55.47|55.25|55.51|55.29|55.46|55.24|10
1733159690000|2024-12-02 17:14:50|55.46|55.24|55.44|55.22|55.51|55.29|55.4|55.18|15
1733159700000|2024-12-02 17:15:00|55.45|55.23|55.35|55.13|55.59|55.37|55.32|55.1|25
1733159710000|2024-12-02 17:15:10|55.38|55.16|55.22|55|55.38|55.16|55.22|55|15
1733159720000|2024-12-02 17:15:20|55.24|55.02|55.27|55.05|55.34|55.12|55.24|55.02|10
1733159730000|2024-12-02 17:15:30|55.28|55.06|55.23|55.01|55.28|55.06|55.21|54.99|15
1733159740000|2024-12-02 17:15:40|55.25|55.03|55.22|55|55.26|55.04|55.22|55|7
1733159750000|2024-12-02 17:15:50|55.11|54.89|55.11|54.89|55.11|54.89|55.11|54.89|1
1733159760000|2024-12-02 17:16:00|55.12|54.9|55.15|54.93|55.15|54.93|55.12|54.9|5
1733159770000|2024-12-02 17:16:10|55.14|54.92|54.92|54.7|55.17|54.95|54.83|54.61|16
1733159780000|2024-12-02 17:16:20|54.93|54.71|54.85|54.63|55.04|54.82|54.85|54.63|25
1733159790000|2024-12-02 17:16:30|54.88|54.66|54.97|54.75|55|54.78|54.85|54.63|18
1733159800000|2024-12-02 17:16:40|54.98|54.76|54.91|54.69|54.98|54.76|54.89|54.67|13
1733159810000|2024-12-02 17:16:50|54.92|54.7|54.99|54.77|54.99|54.77|54.92|54.7|6
1733159820000|2024-12-02 17:17:00|55|54.78|54.86|54.64|55|54.78|54.86|54.64|11
1733159830000|2024-12-02 17:17:10|54.85|54.63|54.9|54.68|54.95|54.73|54.85|54.63|9
1733159840000|2024-12-02 17:17:20|54.91|54.69|54.9|54.68|54.91|54.69|54.87|54.65|11
1733159850000|2024-12-02 17:17:30|54.87|54.65|54.77|54.55|54.87|54.65|54.77|54.55|13
1733159860000|2024-12-02 17:17:40|54.76|54.54|54.86|54.64|54.87|54.65|54.76|54.54|11
1733159870000|2024-12-02 17:17:50|54.88|54.66|54.81|54.59|54.88|54.66|54.78|54.56|9
1733159880000|2024-12-02 17:18:00|54.82|54.6|54.75|54.53|54.82|54.6|54.75|54.53|11
1733159890000|2024-12-02 17:18:10|54.74|54.52|54.66|54.44|54.75|54.53|54.62|54.4|17
1733159900000|2024-12-02 17:18:20|54.65|54.43|54.62|54.4|54.67|54.45|54.62|54.4|12
1733159910000|2024-12-02 17:18:30|54.59|54.37|54.61|54.39|54.61|54.39|54.58|54.36|4
1733159920000|2024-12-02 17:18:40|54.6|54.38|54.57|54.35|54.61|54.39|54.57|54.35|7
1733159930000|2024-12-02 17:18:50|54.56|54.34|54.59|54.37|54.6|54.38|54.56|54.34|11
1733159940000|2024-12-02 17:19:00|54.58|54.36|54.53|54.31|54.6|54.38|54.53|54.31|8
1733159950000|2024-12-02 17:19:10|54.52|54.3|54.57|54.35|54.57|54.35|54.51|54.29|8
1733159960000|2024-12-02 17:19:20|54.58|54.36|54.55|54.33|54.6|54.38|54.55|54.33|7
1733159970000|2024-12-02 17:19:30|54.54|54.32|54.52|54.3|54.59|54.37|54.52|54.3|15
1733159980000|2024-12-02 17:19:40|54.53|54.31|54.15|53.93|54.54|54.32|54.13|53.91|15
1733159990000|2024-12-02 17:19:50|54.17|53.95|54.29|54.07|54.29|54.07|54.17|53.95|16
1733160000000|2024-12-02 17:20:00|54.3|54.08|54.36|54.14|54.38|54.16|54.29|54.07|15
1733160010000|2024-12-02 17:20:10|54.35|54.13|54.4|54.18|54.4|54.18|54.29|54.07|11
1733160020000|2024-12-02 17:20:20|54.41|54.19|54.46|54.24|54.5|54.28|54.4|54.18|15
1733160030000|2024-12-02 17:20:30|54.45|54.23|54.45|54.23|54.45|54.23|54.45|54.23|1
1733160040000|2024-12-02 17:20:40|54.48|54.26|54.56|54.34|54.6|54.38|54.48|54.26|13
1733160050000|2024-12-02 17:20:50|54.59|54.37|54.56|54.34|54.59|54.37|54.5|54.28|18
1733160060000|2024-12-02 17:21:00|54.57|54.35|54.56|54.34|54.59|54.37|54.56|54.34|8
1733160070000|2024-12-02 17:21:10|54.57|54.35|54.48|54.26|54.57|54.35|54.48|54.26|9
1733160080000|2024-12-02 17:21:20|54.49|54.27|54.5|54.28|54.5|54.28|54.46|54.24|9
1733160090000|2024-12-02 17:21:30|54.51|54.29|54.77|54.55|54.77|54.55|54.5|54.28|17
1733160100000|2024-12-02 17:21:40|54.78|54.56|54.69|54.47|54.81|54.59|54.69|54.47|15
1733160110000|2024-12-02 17:21:50|54.71|54.49|54.71|54.49|54.71|54.49|54.69|54.47|6
1733160120000|2024-12-02 17:22:00|54.7|54.48|54.62|54.4|54.7|54.48|54.61|54.39|9
1733160130000|2024-12-02 17:22:10|54.66|54.44|54.65|54.43|54.67|54.45|54.61|54.39|16
1733160140000|2024-12-02 17:22:20|54.64|54.42|54.71|54.49|54.71|54.49|54.64|54.42|9
1733160150000|2024-12-02 17:22:30|54.75|54.53|54.7|54.48|54.79|54.57|54.7|54.48|10
1733160160000|2024-12-02 17:22:40|54.68|54.46|54.7|54.48|54.74|54.52|54.62|54.4|19
1733160170000|2024-12-02 17:22:50|54.73|54.51|54.8|54.58|54.81|54.59|54.7|54.48|19
1733160180000|2024-12-02 17:23:00|54.79|54.57|54.9|54.68|54.91|54.69|54.77|54.55|16
1733160190000|2024-12-02 17:23:10|54.91|54.69|54.91|54.69|54.91|54.69|54.9|54.68|3
1733160200000|2024-12-02 17:23:20|54.9|54.68|54.91|54.69|54.91|54.69|54.84|54.62|13
1733160210000|2024-12-02 17:23:30|54.88|54.66|54.91|54.69|54.91|54.69|54.87|54.65|10
1733160220000|2024-12-02 17:23:40|54.9|54.68|54.87|54.65|54.9|54.68|54.86|54.64|4
1733160230000|2024-12-02 17:23:50|54.9|54.68|54.89|54.67|54.9|54.68|54.87|54.65|7
1733160240000|2024-12-02 17:24:00|54.87|54.65|54.83|54.61|54.89|54.67|54.8|54.58|13
1733160250000|2024-12-02 17:24:10|54.8|54.58|54.89|54.67|54.89|54.67|54.8|54.58|12
1733160260000|2024-12-02 17:24:20|54.9|54.68|55.04|54.82|55.04|54.82|54.9|54.68|11
1733160270000|2024-12-02 17:24:30|55.05|54.83|55.05|54.83|55.07|54.85|55|54.78|19
1733160280000|2024-12-02 17:24:40|55.06|54.84|55.06|54.84|55.08|54.86|55.06|54.84|5
1733160290000|2024-12-02 17:24:50|55.04|54.82|55.05|54.83|55.08|54.86|55.04|54.82|5
1733160300000|2024-12-02 17:25:00|55.07|54.85|55|54.78|55.07|54.85|55|54.78|4
1733160310000|2024-12-02 17:25:10|54.97|54.75|55.11|54.89|55.11|54.89|54.97|54.75|12
1733160320000|2024-12-02 17:25:20|55.13|54.91|55.13|54.91|55.14|54.92|55.09|54.87|11
1733160330000|2024-12-02 17:25:30|55.14|54.92|55.13|54.91|55.14|54.92|55.13|54.91|2
1733160340000|2024-12-02 17:25:40|55.12|54.9|55.1|54.88|55.12|54.9|55.07|54.85|6
1733160350000|2024-12-02 17:25:50|55.09|54.87|55.05|54.83|55.1|54.88|55.05|54.83|7
1733160360000|2024-12-02 17:26:00|55.06|54.84|54.96|54.74|55.06|54.84|54.96|54.74|6
1733160370000|2024-12-02 17:26:10|54.97|54.75|55.01|54.79|55.01|54.79|54.97|54.75|5
1733160380000|2024-12-02 17:26:20|55.04|54.82|55.04|54.82|55.05|54.83|55.04|54.82|3
1733160390000|2024-12-02 17:26:30|55.03|54.81|54.93|54.71|55.03|54.81|54.93|54.71|12
1733160400000|2024-12-02 17:26:40|54.87|54.65|54.89|54.67|54.95|54.73|54.86|54.64|12
1733160410000|2024-12-02 17:26:50|54.9|54.68|54.95|54.73|54.95|54.73|54.89|54.67|8
1733160420000|2024-12-02 17:27:00|54.94|54.72|55.01|54.79|55.02|54.8|54.94|54.72|10
1733160430000|2024-12-02 17:27:10|55.04|54.82|55.13|54.91|55.13|54.91|55.04|54.82|7
1733160440000|2024-12-02 17:27:20|55.14|54.92|55.18|54.96|55.19|54.97|55.14|54.92|10
1733160450000|2024-12-02 17:27:30|55.15|54.93|55.15|54.93|55.18|54.96|55.14|54.92|18
1733160460000|2024-12-02 17:27:40|55.16|54.94|55.13|54.91|55.17|54.95|55.11|54.89|15
1733160470000|2024-12-02 17:27:50|55.11|54.89|55.12|54.9|55.14|54.92|55.11|54.89|12
1733160480000|2024-12-02 17:28:00|55.13|54.91|55.04|54.82|55.15|54.93|55.02|54.8|15
1733160490000|2024-12-02 17:28:10|55.03|54.81|54.9|54.68|55.03|54.81|54.9|54.68|10
1733160500000|2024-12-02 17:28:20|54.89|54.67|55|54.78|55.02|54.8|54.89|54.67|13
1733160510000|2024-12-02 17:28:30|55.01|54.79|55.01|54.79|55.02|54.8|55.01|54.79|5
1733160520000|2024-12-02 17:28:40|55.02|54.8|54.99|54.77|55.02|54.8|54.99|54.77|5
1733160530000|2024-12-02 17:28:50|55|54.78|55.01|54.79|55.01|54.79|55|54.78|2
1733160540000|2024-12-02 17:29:00|55|54.78|55.03|54.81|55.03|54.81|54.99|54.77|4
1733160550000|2024-12-02 17:29:10|55.04|54.82|55.01|54.79|55.04|54.82|55.01|54.79|3
1733160560000|2024-12-02 17:29:20|55.03|54.81|55.01|54.79|55.03|54.81|55|54.78|5
1733160570000|2024-12-02 17:29:30|55.02|54.8|55.02|54.8|55.02|54.8|54.99|54.77|5
1733160580000|2024-12-02 17:29:40|55.03|54.81|55.08|54.86|55.09|54.87|55.03|54.81|5
1733160590000|2024-12-02 17:29:50|55.05|54.83|54.94|54.72|55.06|54.84|54.94|54.72|10
1733160600000|2024-12-02 17:30:00|54.93|54.71|54.88|54.66|54.93|54.71|54.86|54.64|10
1733160610000|2024-12-02 17:30:10|54.87|54.65|54.88|54.66|54.89|54.67|54.86|54.64|4
1733160620000|2024-12-02 17:30:20|54.89|54.67|54.96|54.74|55.01|54.79|54.89|54.67|13
1733160630000|2024-12-02 17:30:30|54.97|54.75|55.09|54.87|55.1|54.88|54.97|54.75|21
1733160640000|2024-12-02 17:30:40|55.08|54.86|55.14|54.92|55.14|54.92|55.08|54.86|13
1733160650000|2024-12-02 17:30:50|55.15|54.93|55.08|54.86|55.15|54.93|55.08|54.86|10
1733160660000|2024-12-02 17:31:00|55.07|54.85|55|54.78|55.07|54.85|55|54.78|14
1733160670000|2024-12-02 17:31:10|54.99|54.77|54.99|54.77|55.06|54.84|54.97|54.75|13
1733160680000|2024-12-02 17:31:20|54.98|54.76|54.95|54.73|54.98|54.76|54.91|54.69|13
1733160690000|2024-12-02 17:31:30|54.94|54.72|55.03|54.81|55.04|54.82|54.94|54.72|12
1733160700000|2024-12-02 17:31:40|55.02|54.8|55.02|54.8|55.06|54.84|55.01|54.79|15
1733160710000|2024-12-02 17:31:50|55.03|54.81|55.04|54.82|55.05|54.83|55.01|54.79|14
1733160720000|2024-12-02 17:32:00|55.05|54.83|55.06|54.84|55.06|54.84|55.05|54.83|4
1733160730000|2024-12-02 17:32:10|55.05|54.83|55.06|54.84|55.06|54.84|55.05|54.83|6
1733160740000|2024-12-02 17:32:20|55.1|54.88|55.11|54.89|55.14|54.92|55.1|54.88|16
1733160750000|2024-12-02 17:32:30|55.1|54.88|55.08|54.86|55.1|54.88|55.06|54.84|16
1733160760000|2024-12-02 17:32:40|55.09|54.87|55.08|54.86|55.09|54.87|55.07|54.85|5
1733160770000|2024-12-02 17:32:50|55.06|54.84|54.94|54.72|55.06|54.84|54.94|54.72|16
1733160780000|2024-12-02 17:33:00|54.93|54.71|54.92|54.7|54.93|54.71|54.86|54.64|6
1733160790000|2024-12-02 17:33:10|54.94|54.72|55.05|54.83|55.05|54.83|54.93|54.71|14
1733160800000|2024-12-02 17:33:20|55.06|54.84|55|54.78|55.12|54.9|55|54.78|17
1733160810000|2024-12-02 17:33:30|54.97|54.75|54.89|54.67|54.97|54.75|54.86|54.64|12
1733160820000|2024-12-02 17:33:40|54.91|54.69|54.89|54.67|54.94|54.72|54.86|54.64|20
1733160830000|2024-12-02 17:33:50|54.87|54.65|54.87|54.65|54.91|54.69|54.87|54.65|12
1733160840000|2024-12-02 17:34:00|54.88|54.66|54.9|54.68|54.93|54.71|54.88|54.66|7
1733160850000|2024-12-02 17:34:10|54.91|54.69|54.9|54.68|54.91|54.69|54.89|54.67|8
1733160860000|2024-12-02 17:34:20|54.89|54.67|54.91|54.69|54.91|54.69|54.89|54.67|5
1733160870000|2024-12-02 17:34:30|54.92|54.7|54.93|54.71|54.93|54.71|54.91|54.69|6
1733160880000|2024-12-02 17:34:40|54.94|54.72|54.93|54.71|54.94|54.72|54.93|54.71|6
1733160890000|2024-12-02 17:34:50|54.94|54.72|55.05|54.83|55.05|54.83|54.93|54.71|7
1733160900000|2024-12-02 17:35:00|55.06|54.84|55.02|54.8|55.06|54.84|55.01|54.79|14
1733160910000|2024-12-02 17:35:10|55.04|54.82|55.12|54.9|55.13|54.91|55.03|54.81|10
1733160920000|2024-12-02 17:35:20|55.1|54.88|54.99|54.77|55.13|54.91|54.99|54.77|16
1733160930000|2024-12-02 17:35:30|54.98|54.76|54.94|54.72|54.98|54.76|54.94|54.72|10
1733160940000|2024-12-02 17:35:40|54.95|54.73|54.88|54.66|54.95|54.73|54.87|54.65|7
1733160950000|2024-12-02 17:35:50|54.87|54.65|54.83|54.61|54.93|54.71|54.83|54.61|13
1733160960000|2024-12-02 17:36:00|54.77|54.55|54.75|54.53|54.78|54.56|54.75|54.53|12
1733160970000|2024-12-02 17:36:10|54.73|54.51|54.68|54.46|54.73|54.51|54.66|54.44|8
1733160980000|2024-12-02 17:36:20|54.67|54.45|54.7|54.48|54.7|54.48|54.67|54.45|5
1733160990000|2024-12-02 17:36:30|54.69|54.47|54.66|54.44|54.69|54.47|54.64|54.42|6
1733161000000|2024-12-02 17:36:40|54.65|54.43|54.66|54.44|54.67|54.45|54.65|54.43|4
1733161010000|2024-12-02 17:36:50|54.65|54.43|54.62|54.4|54.65|54.43|54.62|54.4|2
1733161020000|2024-12-02 17:37:00|54.64|54.42|54.54|54.32|54.65|54.43|54.53|54.31|14
1733161030000|2024-12-02 17:37:10|54.53|54.31|54.48|54.26|54.53|54.31|54.45|54.23|13
1733161040000|2024-12-02 17:37:20|54.51|54.29|54.58|54.36|54.61|54.39|54.51|54.29|11
1733161050000|2024-12-02 17:37:30|54.59|54.37|54.55|54.33|54.61|54.39|54.55|54.33|13
1733161060000|2024-12-02 17:37:40|54.54|54.32|54.36|54.14|54.54|54.32|54.36|54.14|11
1733161070000|2024-12-02 17:37:50|54.35|54.13|54.33|54.11|54.36|54.14|54.32|54.1|6
1733161080000|2024-12-02 17:38:00|54.31|54.09|54.28|54.06|54.31|54.09|54.26|54.04|6
1733161090000|2024-12-02 17:38:10|54.27|54.05|54.34|54.12|54.34|54.12|54.21|53.99|17
1733161100000|2024-12-02 17:38:20|54.35|54.13|54.32|54.1|54.42|54.2|54.32|54.1|18
1733161110000|2024-12-02 17:38:30|54.31|54.09|54.26|54.04|54.34|54.12|54.26|54.04|15
1733161120000|2024-12-02 17:38:40|54.27|54.05|54.24|54.02|54.29|54.07|54.24|54.02|10
1733161130000|2024-12-02 17:38:50|54.23|54.01|54.16|53.94|54.23|54.01|54.16|53.94|7
1733161140000|2024-12-02 17:39:00|54.17|53.95|54.05|53.83|54.2|53.98|54.05|53.83|13
1733161150000|2024-12-02 17:39:10|53.99|53.77|53.95|53.73|53.99|53.77|53.95|53.73|7
1733161160000|2024-12-02 17:39:20|53.98|53.76|53.96|53.74|54.01|53.79|53.94|53.72|11
1733161170000|2024-12-02 17:39:30|53.99|53.77|53.89|53.67|54.03|53.81|53.89|53.67|15
1733161180000|2024-12-02 17:39:40|53.83|53.61|53.85|53.63|53.86|53.64|53.81|53.59|15
1733161190000|2024-12-02 17:39:50|53.84|53.62|53.86|53.64|53.86|53.64|53.82|53.6|11
1733161200000|2024-12-02 17:40:00|53.84|53.62|54.01|53.79|54.06|53.84|53.84|53.62|16
1733161210000|2024-12-02 17:40:10|54|53.78|54.02|53.8|54.04|53.82|53.97|53.75|14
1733161220000|2024-12-02 17:40:20|54.03|53.81|53.99|53.77|54.04|53.82|53.98|53.76|14
1733161230000|2024-12-02 17:40:30|54|53.78|53.91|53.69|54|53.78|53.9|53.68|10
1733161240000|2024-12-02 17:40:40|53.89|53.67|53.86|53.64|53.92|53.7|53.85|53.63|7
1733161250000|2024-12-02 17:40:50|53.89|53.67|53.9|53.68|53.9|53.68|53.86|53.64|5
1733161260000|2024-12-02 17:41:00|53.91|53.69|53.9|53.68|53.92|53.7|53.85|53.63|14
1733161270000|2024-12-02 17:41:10|53.94|53.72|53.83|53.61|54.02|53.8|53.83|53.61|19
1733161280000|2024-12-02 17:41:20|53.84|53.62|53.81|53.59|53.85|53.63|53.81|53.59|8
1733161290000|2024-12-02 17:41:30|53.82|53.6|53.81|53.59|53.82|53.6|53.81|53.59|2
1733161300000|2024-12-02 17:41:40|53.82|53.6|53.88|53.66|53.89|53.67|53.82|53.6|7
1733161310000|2024-12-02 17:41:50|53.93|53.71|54.06|53.84|54.07|53.85|53.9|53.68|15
1733161320000|2024-12-02 17:42:00|54.07|53.85|53.94|53.72|54.07|53.85|53.93|53.71|12
1733161330000|2024-12-02 17:42:10|53.96|53.74|53.92|53.7|53.96|53.74|53.86|53.64|11
1733161340000|2024-12-02 17:42:20|53.9|53.68|53.97|53.75|53.97|53.75|53.89|53.67|8
1733161350000|2024-12-02 17:42:30|53.98|53.76|53.98|53.76|53.98|53.76|53.96|53.74|5
1733161360000|2024-12-02 17:42:40|54.01|53.79|54.18|53.96|54.18|53.96|54.01|53.79|14
1733161370000|2024-12-02 17:42:50|54.19|53.97|54.21|53.99|54.22|54|54.19|53.97|11
1733161380000|2024-12-02 17:43:00|54.2|53.98|54.17|53.95|54.27|54.05|54.13|53.91|16
1733161390000|2024-12-02 17:43:10|54.13|53.91|54.12|53.9|54.14|53.92|54.1|53.88|9
1733161400000|2024-12-02 17:43:20|54.13|53.91|54.21|53.99|54.21|53.99|54.13|53.91|7
1733161410000|2024-12-02 17:43:30|54.22|54|54.2|53.98|54.3|54.08|54.2|53.98|19
1733161420000|2024-12-02 17:43:40|54.19|53.97|54.24|54.02|54.24|54.02|54.16|53.94|9
1733161430000|2024-12-02 17:43:50|54.25|54.03|54.22|54|54.27|54.05|54.2|53.98|12
1733161440000|2024-12-02 17:44:00|54.21|53.99|54.21|53.99|54.27|54.05|54.17|53.95|19
1733161450000|2024-12-02 17:44:10|54.2|53.98|54.07|53.85|54.2|53.98|54.04|53.82|14
1733161460000|2024-12-02 17:44:20|54.09|53.87|54.08|53.86|54.11|53.89|54.08|53.86|8
1733161470000|2024-12-02 17:44:30|54.1|53.88|54.13|53.91|54.13|53.91|54.1|53.88|11
1733161480000|2024-12-02 17:44:40|54.12|53.9|54.08|53.86|54.12|53.9|54.02|53.8|16
1733161490000|2024-12-02 17:44:50|54.07|53.85|54.07|53.85|54.09|53.87|54.03|53.81|12
1733161500000|2024-12-02 17:45:00|54.08|53.86|54.12|53.9|54.13|53.91|54.08|53.86|10
1733161510000|2024-12-02 17:45:10|54.11|53.89|53.99|53.77|54.12|53.9|53.99|53.77|19
1733161520000|2024-12-02 17:45:20|54|53.78|53.94|53.72|54.02|53.8|53.94|53.72|12
1733161530000|2024-12-02 17:45:30|53.95|53.73|53.89|53.67|54|53.78|53.89|53.67|14
1733161540000|2024-12-02 17:45:40|53.9|53.68|53.84|53.62|53.9|53.68|53.84|53.62|9
1733161550000|2024-12-02 17:45:50|53.85|53.63|53.71|53.49|53.85|53.63|53.71|53.49|10
1733161560000|2024-12-02 17:46:00|53.74|53.52|53.64|53.42|53.74|53.52|53.64|53.42|12
1733161570000|2024-12-02 17:46:10|53.66|53.44|53.72|53.5|53.73|53.51|53.66|53.44|9
1733161580000|2024-12-02 17:46:20|53.71|53.49|53.65|53.43|53.71|53.49|53.65|53.43|4
1733161590000|2024-12-02 17:46:30|53.67|53.45|53.7|53.48|53.72|53.5|53.67|53.45|12
1733161600000|2024-12-02 17:46:40|53.73|53.51|53.57|53.35|53.73|53.51|53.57|53.35|15
1733161610000|2024-12-02 17:46:50|53.58|53.36|53.51|53.29|53.58|53.36|53.51|53.29|8
1733161620000|2024-12-02 17:47:00|53.5|53.28|53.49|53.27|53.5|53.28|53.48|53.26|8
1733161630000|2024-12-02 17:47:10|53.54|53.32|53.51|53.29|53.56|53.34|53.51|53.29|8
1733161640000|2024-12-02 17:47:20|53.44|53.22|53.46|53.24|53.46|53.24|53.41|53.19|10
1733161650000|2024-12-02 17:47:30|53.47|53.25|53.49|53.27|53.58|53.36|53.47|53.25|16
1733161660000|2024-12-02 17:47:40|53.5|53.28|53.49|53.27|53.53|53.31|53.49|53.27|7
1733161670000|2024-12-02 17:47:50|53.53|53.31|53.46|53.24|53.53|53.31|53.44|53.22|14
1733161680000|2024-12-02 17:48:00|53.45|53.23|53.34|53.12|53.47|53.25|53.3|53.08|16
1733161690000|2024-12-02 17:48:10|53.36|53.14|53.37|53.15|53.44|53.22|53.34|53.12|19
1733161700000|2024-12-02 17:48:20|53.39|53.17|53.35|53.13|53.42|53.2|53.35|53.13|9
1733161710000|2024-12-02 17:48:30|53.37|53.15|53.39|53.17|53.4|53.18|53.34|53.12|15
1733161720000|2024-12-02 17:48:40|53.37|53.15|53.36|53.14|53.41|53.19|53.36|53.14|11
1733161730000|2024-12-02 17:48:50|53.37|53.15|53.42|53.2|53.46|53.24|53.37|53.15|14
1733161740000|2024-12-02 17:49:00|53.41|53.19|53.35|53.13|53.42|53.2|53.34|53.12|11
1733161750000|2024-12-02 17:49:10|53.34|53.12|53.55|53.33|53.55|53.33|53.33|53.11|14
1733161760000|2024-12-02 17:49:20|53.56|53.34|53.54|53.32|53.56|53.34|53.52|53.3|10
1733161770000|2024-12-02 17:49:30|53.53|53.31|53.47|53.25|53.55|53.33|53.47|53.25|10
1733161780000|2024-12-02 17:49:40|53.49|53.27|53.54|53.32|53.55|53.33|53.49|53.27|9
1733161790000|2024-12-02 17:49:50|53.55|53.33|53.58|53.36|53.58|53.36|53.52|53.3|14
1733161800000|2024-12-02 17:50:00|53.59|53.37|53.49|53.27|53.61|53.39|53.48|53.26|21
1733161810000|2024-12-02 17:50:10|53.55|53.33|53.48|53.26|53.55|53.33|53.46|53.24|9
1733161820000|2024-12-02 17:50:20|53.49|53.27|53.46|53.24|53.49|53.27|53.45|53.23|9
1733161830000|2024-12-02 17:50:30|53.47|53.25|53.38|53.16|53.48|53.26|53.37|53.15|11
1733161840000|2024-12-02 17:50:40|53.35|53.13|53.36|53.14|53.36|53.14|53.33|53.11|6
1733161850000|2024-12-02 17:50:50|53.37|53.15|53.39|53.17|53.39|53.17|53.37|53.15|3
1733161860000|2024-12-02 17:51:00|53.41|53.19|53.29|53.07|53.49|53.27|53.29|53.07|19
1733161870000|2024-12-02 17:51:10|53.3|53.08|53.31|53.09|53.31|53.09|53.28|53.06|7
1733161880000|2024-12-02 17:51:20|53.36|53.14|53.4|53.18|53.41|53.19|53.35|53.13|12
1733161890000|2024-12-02 17:51:30|53.39|53.17|53.4|53.18|53.41|53.19|53.38|53.16|9
1733161900000|2024-12-02 17:51:40|53.39|53.17|53.36|53.14|53.39|53.17|53.33|53.11|16
1733161910000|2024-12-02 17:51:50|53.38|53.16|53.37|53.15|53.42|53.2|53.37|53.15|7
1733161920000|2024-12-02 17:52:00|53.35|53.13|53.39|53.17|53.39|53.17|53.35|53.13|10
1733161930000|2024-12-02 17:52:10|53.35|53.13|53.39|53.17|53.39|53.17|53.35|53.13|6
1733161940000|2024-12-02 17:52:20|53.42|53.2|53.51|53.29|53.52|53.3|53.42|53.2|8
1733161950000|2024-12-02 17:52:30|53.52|53.3|53.44|53.22|53.52|53.3|53.44|53.22|8
1733161960000|2024-12-02 17:52:40|53.45|53.23|53.47|53.25|53.47|53.25|53.44|53.22|7
1733161970000|2024-12-02 17:52:50|53.5|53.28|53.51|53.29|53.53|53.31|53.5|53.28|6
1733161980000|2024-12-02 17:53:00|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733161990000|2024-12-02 17:53:10|53.54|53.32|53.59|53.37|53.59|53.37|53.53|53.31|7
1733162000000|2024-12-02 17:53:20|53.57|53.35|53.62|53.4|53.67|53.45|53.57|53.35|11
1733162010000|2024-12-02 17:53:30|53.63|53.41|53.63|53.41|53.65|53.43|53.63|53.41|11
1733162020000|2024-12-02 17:53:40|53.64|53.42|53.64|53.42|53.66|53.44|53.63|53.41|11
1733162030000|2024-12-02 17:53:50|53.65|53.43|53.69|53.47|53.69|53.47|53.64|53.42|13
1733162040000|2024-12-02 17:54:00|53.68|53.46|53.66|53.44|53.68|53.46|53.66|53.44|7
1733162050000|2024-12-02 17:54:10|53.67|53.45|53.65|53.43|53.68|53.46|53.65|53.43|8
1733162060000|2024-12-02 17:54:20|53.62|53.4|53.65|53.43|53.65|53.43|53.62|53.4|8
1733162070000|2024-12-02 17:54:30|53.66|53.44|53.77|53.55|53.77|53.55|53.66|53.44|8
1733162080000|2024-12-02 17:54:40|53.78|53.56|53.78|53.56|53.78|53.56|53.78|53.56|1
1733162090000|2024-12-02 17:54:50|53.77|53.55|53.71|53.49|53.77|53.55|53.71|53.49|11
1733162100000|2024-12-02 17:55:00|53.72|53.5|53.73|53.51|53.73|53.51|53.67|53.45|8
1733162110000|2024-12-02 17:55:10|53.72|53.5|53.68|53.46|53.73|53.51|53.65|53.43|17
1733162120000|2024-12-02 17:55:20|53.69|53.47|53.71|53.49|53.72|53.5|53.63|53.41|15
1733162130000|2024-12-02 17:55:30|53.73|53.51|53.8|53.58|53.81|53.59|53.72|53.5|12
1733162140000|2024-12-02 17:55:40|53.79|53.57|53.74|53.52|53.8|53.58|53.74|53.52|14
1733162150000|2024-12-02 17:55:50|53.73|53.51|53.73|53.51|53.75|53.53|53.72|53.5|10
1733162160000|2024-12-02 17:56:00|53.71|53.49|53.63|53.41|53.73|53.51|53.62|53.4|18
1733162170000|2024-12-02 17:56:10|53.62|53.4|53.69|53.47|53.69|53.47|53.61|53.39|12
1733162180000|2024-12-02 17:56:20|53.68|53.46|53.61|53.39|53.68|53.46|53.61|53.39|9
1733162190000|2024-12-02 17:56:30|53.62|53.4|53.63|53.41|53.64|53.42|53.61|53.39|5
1733162200000|2024-12-02 17:56:40|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|3
1733162210000|2024-12-02 17:56:50|53.63|53.41|53.53|53.31|53.69|53.47|53.53|53.31|19
1733162220000|2024-12-02 17:57:00|53.5|53.28|53.59|53.37|53.59|53.37|53.47|53.25|16
1733162230000|2024-12-02 17:57:10|53.6|53.38|53.59|53.37|53.6|53.38|53.58|53.36|6
1733162240000|2024-12-02 17:57:20|53.58|53.36|53.59|53.37|53.6|53.38|53.58|53.36|4
1733162250000|2024-12-02 17:57:30|53.57|53.35|53.55|53.33|53.58|53.36|53.54|53.32|7
1733162260000|2024-12-02 17:57:40|53.54|53.32|53.46|53.24|53.54|53.32|53.45|53.23|10
1733162270000|2024-12-02 17:57:50|53.49|53.27|53.43|53.21|53.49|53.27|53.42|53.2|12
1733162280000|2024-12-02 17:58:00|53.42|53.2|53.36|53.14|53.45|53.23|53.36|53.14|16
1733162290000|2024-12-02 17:58:10|53.37|53.15|53.36|53.14|53.37|53.15|53.36|53.14|6
1733162300000|2024-12-02 17:58:20|53.35|53.13|53.35|53.13|53.36|53.14|53.34|53.12|5
1733162310000|2024-12-02 17:58:30|53.34|53.12|53.24|53.02|53.34|53.12|53.23|53.01|11
1733162320000|2024-12-02 17:58:40|53.23|53.01|53.14|52.92|53.23|53.01|53.11|52.89|6
1733162330000|2024-12-02 17:58:50|53.11|52.89|53.03|52.81|53.12|52.9|53.03|52.81|10
1733162340000|2024-12-02 17:59:00|53.02|52.8|53|52.78|53.03|52.81|52.98|52.76|10
1733162350000|2024-12-02 17:59:10|52.99|52.77|53.18|52.96|53.19|52.97|52.99|52.77|20
1733162360000|2024-12-02 17:59:20|53.17|52.95|53.2|52.98|53.22|53|53.17|52.95|7
1733162370000|2024-12-02 17:59:30|53.19|52.97|53.26|53.04|53.26|53.04|53.19|52.97|7
1733162380000|2024-12-02 17:59:40|53.3|53.08|53.36|53.14|53.39|53.17|53.3|53.08|7
1733162390000|2024-12-02 17:59:50|53.37|53.15|53.37|53.15|53.38|53.16|53.37|53.15|5
1733162400000|2024-12-02 18:00:00|53.39|53.17|53.4|53.18|53.42|53.2|53.39|53.17|4
1733162410000|2024-12-02 18:00:10|53.39|53.17|53.47|53.25|53.47|53.25|53.37|53.15|5
1733162420000|2024-12-02 18:00:20|53.44|53.22|53.45|53.23|53.46|53.24|53.41|53.19|8
1733162430000|2024-12-02 18:00:30|53.48|53.26|53.47|53.25|53.48|53.26|53.45|53.23|5
1733162440000|2024-12-02 18:00:40|53.46|53.24|53.51|53.29|53.51|53.29|53.44|53.22|10
1733162450000|2024-12-02 18:00:50|53.52|53.3|53.64|53.42|53.64|53.42|53.52|53.3|12
1733162460000|2024-12-02 18:01:00|53.63|53.41|53.68|53.46|53.68|53.46|53.62|53.4|10
1733162470000|2024-12-02 18:01:10|53.72|53.5|53.74|53.52|53.74|53.52|53.69|53.47|6
1733162480000|2024-12-02 18:01:20|53.73|53.51|53.75|53.53|53.75|53.53|53.69|53.47|6
1733162490000|2024-12-02 18:01:30|53.76|53.54|53.87|53.65|53.87|53.65|53.76|53.54|5
1733162500000|2024-12-02 18:01:40|53.88|53.66|53.87|53.65|53.88|53.66|53.82|53.6|17
1733162510000|2024-12-02 18:01:50|53.88|53.66|53.88|53.66|53.89|53.67|53.86|53.64|12
1733162520000|2024-12-02 18:02:00|53.87|53.65|53.88|53.66|53.88|53.66|53.83|53.61|9
1733162530000|2024-12-02 18:02:10|53.87|53.65|53.92|53.7|53.94|53.72|53.87|53.65|13
1733162540000|2024-12-02 18:02:20|53.9|53.68|53.95|53.73|53.95|53.73|53.86|53.64|14
1733162550000|2024-12-02 18:02:30|53.94|53.72|53.98|53.76|54|53.78|53.89|53.67|10
1733162560000|2024-12-02 18:02:40|53.95|53.73|53.96|53.74|53.96|53.74|53.95|53.73|6
1733162570000|2024-12-02 18:02:50|53.95|53.73|53.96|53.74|53.96|53.74|53.94|53.72|4
1733162580000|2024-12-02 18:03:00|53.98|53.76|54.07|53.85|54.07|53.85|53.97|53.75|11
1733162590000|2024-12-02 18:03:10|54.08|53.86|54.15|53.93|54.15|53.93|54.08|53.86|5
1733162600000|2024-12-02 18:03:20|54.16|53.94|54.23|54.01|54.23|54.01|54.16|53.94|7
1733162610000|2024-12-02 18:03:30|54.21|53.99|54.18|53.96|54.23|54.01|54.18|53.96|9
1733162620000|2024-12-02 18:03:40|54.15|53.93|54.16|53.94|54.17|53.95|54.13|53.91|13
1733162630000|2024-12-02 18:03:50|54.17|53.95|54.16|53.94|54.18|53.96|54.14|53.92|8
1733162640000|2024-12-02 18:04:00|54.15|53.93|54.15|53.93|54.17|53.95|54.13|53.91|13
1733162650000|2024-12-02 18:04:10|54.14|53.92|54.14|53.92|54.15|53.93|54.13|53.91|9
1733162660000|2024-12-02 18:04:20|54.13|53.91|54.13|53.91|54.13|53.91|54.11|53.89|5
1733162670000|2024-12-02 18:04:30|54.19|53.97|54.2|53.98|54.21|53.99|54.19|53.97|8
1733162680000|2024-12-02 18:04:40|54.18|53.96|54.17|53.95|54.19|53.97|54.16|53.94|13
1733162690000|2024-12-02 18:04:50|54.18|53.96|54.19|53.97|54.19|53.97|54.16|53.94|13
1733162700000|2024-12-02 18:05:00|54.18|53.96|54.12|53.9|54.2|53.98|54.12|53.9|12
1733162710000|2024-12-02 18:05:10|54.13|53.91|54.13|53.91|54.14|53.92|54.12|53.9|6
1733162720000|2024-12-02 18:05:20|54.14|53.92|54.11|53.89|54.14|53.92|54.11|53.89|6
1733162730000|2024-12-02 18:05:30|54.12|53.9|54.12|53.9|54.13|53.91|54.12|53.9|3
1733162740000|2024-12-02 18:05:40|54.11|53.89|54.13|53.91|54.13|53.91|54.11|53.89|7
1733162770000|2024-12-02 18:06:10|54.11|53.89|54.08|53.86|54.11|53.89|54.08|53.86|2
1733162780000|2024-12-02 18:06:20|54.07|53.85|54.07|53.85|54.07|53.85|54.07|53.85|1
1733162790000|2024-12-02 18:06:30|54.06|53.84|54.06|53.84|54.06|53.84|54.06|53.84|1
1733162800000|2024-12-02 18:06:40|54.07|53.85|54.05|53.83|54.07|53.85|54.05|53.83|5
1733162810000|2024-12-02 18:06:50|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|5
1733162820000|2024-12-02 18:07:00|54.07|53.85|53.93|53.71|54.07|53.85|53.93|53.71|10
1733162830000|2024-12-02 18:07:10|53.9|53.68|53.86|53.64|53.91|53.69|53.86|53.64|12
1733162840000|2024-12-02 18:07:20|53.87|53.65|53.88|53.66|53.88|53.66|53.87|53.65|2
1733162850000|2024-12-02 18:07:30|53.87|53.65|53.88|53.66|53.88|53.66|53.87|53.65|2
1733162860000|2024-12-02 18:07:40|53.87|53.65|53.88|53.66|53.88|53.66|53.87|53.65|2
1733162870000|2024-12-02 18:07:50|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1733162880000|2024-12-02 18:08:00|53.88|53.66|53.84|53.62|53.88|53.66|53.84|53.62|5
1733162890000|2024-12-02 18:08:10|53.83|53.61|53.83|53.61|53.84|53.62|53.81|53.59|6
1733162910000|2024-12-02 18:08:30|53.82|53.6|53.81|53.59|53.82|53.6|53.8|53.58|4
1733162940000|2024-12-02 18:09:00|53.84|53.62|53.86|53.64|53.87|53.65|53.84|53.62|3
1733162950000|2024-12-02 18:09:10|53.87|53.65|53.88|53.66|53.89|53.67|53.87|53.65|4
1733162960000|2024-12-02 18:09:20|53.86|53.64|53.79|53.57|53.86|53.64|53.79|53.57|9
1733162980000|2024-12-02 18:09:40|53.8|53.58|53.8|53.58|53.81|53.59|53.8|53.58|3
1733163000000|2024-12-02 18:10:00|53.81|53.59|53.8|53.58|53.81|53.59|53.8|53.58|6
1733163010000|2024-12-02 18:10:10|53.79|53.57|53.77|53.55|53.79|53.57|53.73|53.51|7
1733163020000|2024-12-02 18:10:20|53.76|53.54|53.76|53.54|53.78|53.56|53.76|53.54|7
1733163030000|2024-12-02 18:10:30|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1733163040000|2024-12-02 18:10:40|53.78|53.56|53.8|53.58|53.8|53.58|53.78|53.56|3
1733163050000|2024-12-02 18:10:50|53.81|53.59|53.84|53.62|53.84|53.62|53.81|53.59|2
1733163060000|2024-12-02 18:11:00|53.85|53.63|53.94|53.72|53.94|53.72|53.85|53.63|5
1733163070000|2024-12-02 18:11:10|53.92|53.7|53.88|53.66|53.92|53.7|53.88|53.66|4
1733163080000|2024-12-02 18:11:20|53.89|53.67|53.85|53.63|53.92|53.7|53.84|53.62|13
1733163090000|2024-12-02 18:11:30|53.84|53.62|53.86|53.64|53.86|53.64|53.83|53.61|7
1733163100000|2024-12-02 18:11:40|53.87|53.65|53.84|53.62|53.9|53.68|53.84|53.62|8
1733163110000|2024-12-02 18:11:50|53.83|53.61|53.93|53.71|53.93|53.71|53.81|53.59|8
1733163120000|2024-12-02 18:12:00|53.95|53.73|53.85|53.63|53.95|53.73|53.85|53.63|8
1733163130000|2024-12-02 18:12:10|53.84|53.62|53.88|53.66|53.89|53.67|53.83|53.61|6
1733163140000|2024-12-02 18:12:20|53.87|53.65|53.88|53.66|53.88|53.66|53.87|53.65|4
1733163150000|2024-12-02 18:12:30|53.86|53.64|53.86|53.64|53.86|53.64|53.85|53.63|3
1733163160000|2024-12-02 18:12:40|53.85|53.63|53.85|53.63|53.86|53.64|53.85|53.63|3
1733163170000|2024-12-02 18:12:50|53.84|53.62|53.81|53.59|53.84|53.62|53.81|53.59|7
1733163180000|2024-12-02 18:13:00|53.8|53.58|53.78|53.56|53.8|53.58|53.78|53.56|5
1733163200000|2024-12-02 18:13:20|53.72|53.5|53.78|53.56|53.78|53.56|53.72|53.5|11
1733163210000|2024-12-02 18:13:30|53.79|53.57|53.81|53.59|53.81|53.59|53.79|53.57|7
1733163220000|2024-12-02 18:13:40|53.79|53.57|53.8|53.58|53.81|53.59|53.78|53.56|17
1733163230000|2024-12-02 18:13:50|53.79|53.57|53.8|53.58|53.81|53.59|53.79|53.57|4
1733163240000|2024-12-02 18:14:00|53.81|53.59|53.79|53.57|53.81|53.59|53.77|53.55|12
1733163260000|2024-12-02 18:14:20|53.8|53.58|53.8|53.58|53.8|53.58|53.8|53.58|1
1733163270000|2024-12-02 18:14:30|53.79|53.57|53.79|53.57|53.79|53.57|53.79|53.57|1
1733163290000|2024-12-02 18:14:50|53.8|53.58|53.8|53.58|53.8|53.58|53.8|53.58|1
1733163300000|2024-12-02 18:15:00|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733163320000|2024-12-02 18:15:20|53.8|53.58|53.92|53.7|53.92|53.7|53.8|53.58|7
1733163330000|2024-12-02 18:15:30|53.9|53.68|53.86|53.64|53.92|53.7|53.86|53.64|9
1733163340000|2024-12-02 18:15:40|53.85|53.63|53.85|53.63|53.86|53.64|53.85|53.63|3
1733163350000|2024-12-02 18:15:50|53.84|53.62|53.82|53.6|53.84|53.62|53.81|53.59|3
1733163360000|2024-12-02 18:16:00|53.81|53.59|53.83|53.61|53.84|53.62|53.81|53.59|4
1733163370000|2024-12-02 18:16:10|53.84|53.62|53.84|53.62|53.85|53.63|53.83|53.61|6
1733163380000|2024-12-02 18:16:20|53.85|53.63|53.88|53.66|53.88|53.66|53.85|53.63|4
1733163390000|2024-12-02 18:16:30|53.92|53.7|53.96|53.74|53.97|53.75|53.92|53.7|5
1733163400000|2024-12-02 18:16:40|53.97|53.75|54.11|53.89|54.11|53.89|53.97|53.75|11
1733163410000|2024-12-02 18:16:50|54.12|53.9|54.12|53.9|54.12|53.9|54.12|53.9|1
1733163420000|2024-12-02 18:17:00|54.11|53.89|54.11|53.89|54.11|53.89|54.11|53.89|1
1733163430000|2024-12-02 18:17:10|54.05|53.83|54.05|53.83|54.05|53.83|54.05|53.83|1
1733163440000|2024-12-02 18:17:20|54.04|53.82|53.97|53.75|54.04|53.82|53.97|53.75|11
1733163450000|2024-12-02 18:17:30|53.98|53.76|53.99|53.77|53.99|53.77|53.98|53.76|2
1733163460000|2024-12-02 18:17:40|54.02|53.8|54.02|53.8|54.04|53.82|54.02|53.8|4
1733163470000|2024-12-02 18:17:50|54.03|53.81|54.03|53.81|54.04|53.82|54.03|53.81|3
1733163480000|2024-12-02 18:18:00|54.02|53.8|54|53.78|54.02|53.8|53.98|53.76|6
1733163490000|2024-12-02 18:18:10|54.01|53.79|54.04|53.82|54.04|53.82|54.01|53.79|3
1733163500000|2024-12-02 18:18:20|54.05|53.83|54.16|53.94|54.16|53.94|54.05|53.83|10
1733163510000|2024-12-02 18:18:30|54.17|53.95|54.2|53.98|54.2|53.98|54.17|53.95|4
1733163520000|2024-12-02 18:18:40|54.18|53.96|54.19|53.97|54.19|53.97|54.18|53.96|2
1733163530000|2024-12-02 18:18:50|54.2|53.98|54.19|53.97|54.2|53.98|54.18|53.96|5
1733163540000|2024-12-02 18:19:00|54.18|53.96|54.14|53.92|54.18|53.96|54.12|53.9|10
1733163550000|2024-12-02 18:19:10|54.13|53.91|54.11|53.89|54.14|53.92|54.09|53.87|7
1733163560000|2024-12-02 18:19:20|54.12|53.9|54.08|53.86|54.12|53.9|54.08|53.86|4
1733163570000|2024-12-02 18:19:30|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|2
1733163580000|2024-12-02 18:19:40|54.11|53.89|54|53.78|54.12|53.9|53.99|53.77|9
1733163590000|2024-12-02 18:19:50|54.01|53.79|54.04|53.82|54.04|53.82|54.01|53.79|5
1733163600000|2024-12-02 18:20:00|54.02|53.8|54.06|53.84|54.08|53.86|54.02|53.8|11
1733163610000|2024-12-02 18:20:10|54.05|53.83|54.05|53.83|54.06|53.84|54.05|53.83|3
1733163620000|2024-12-02 18:20:20|54.04|53.82|53.96|53.74|54.04|53.82|53.96|53.74|9
1733163630000|2024-12-02 18:20:30|53.97|53.75|53.96|53.74|53.98|53.76|53.95|53.73|5
1733163640000|2024-12-02 18:20:40|53.95|53.73|53.95|53.73|53.95|53.73|53.95|53.73|1
1733163650000|2024-12-02 18:20:50|53.94|53.72|53.95|53.73|53.95|53.73|53.94|53.72|2
1733163660000|2024-12-02 18:21:00|53.94|53.72|53.91|53.69|53.94|53.72|53.89|53.67|4
1733163670000|2024-12-02 18:21:10|53.89|53.67|53.88|53.66|53.89|53.67|53.87|53.65|4
1733163680000|2024-12-02 18:21:20|53.87|53.65|53.89|53.67|53.89|53.67|53.87|53.65|3
1733163690000|2024-12-02 18:21:30|53.92|53.7|53.94|53.72|53.94|53.72|53.92|53.7|3
1733163700000|2024-12-02 18:21:40|53.93|53.71|53.95|53.73|53.95|53.73|53.93|53.71|2
1733163710000|2024-12-02 18:21:50|53.96|53.74|53.98|53.76|53.98|53.76|53.96|53.74|3
1733163720000|2024-12-02 18:22:00|53.97|53.75|53.97|53.75|54|53.78|53.97|53.75|11
1733163730000|2024-12-02 18:22:10|53.96|53.74|53.95|53.73|53.96|53.74|53.9|53.68|10
1733163740000|2024-12-02 18:22:20|53.96|53.74|53.98|53.76|54|53.78|53.96|53.74|8
1733163750000|2024-12-02 18:22:30|53.97|53.75|54.01|53.79|54.01|53.79|53.97|53.75|7
1733163790000|2024-12-02 18:23:10|53.97|53.75|53.96|53.74|53.98|53.76|53.96|53.74|6
1733163800000|2024-12-02 18:23:20|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733163810000|2024-12-02 18:23:30|53.98|53.76|54|53.78|54|53.78|53.98|53.76|5
1733163820000|2024-12-02 18:23:40|54.01|53.79|54|53.78|54.01|53.79|54|53.78|2
1733163830000|2024-12-02 18:23:50|54.01|53.79|53.99|53.77|54.01|53.79|53.99|53.77|3
1733163840000|2024-12-02 18:24:00|54|53.78|54.07|53.85|54.07|53.85|54|53.78|5
1733163850000|2024-12-02 18:24:10|54.06|53.84|54.01|53.79|54.06|53.84|54.01|53.79|4
1733163860000|2024-12-02 18:24:20|54|53.78|54.04|53.82|54.04|53.82|54|53.78|4
1733163870000|2024-12-02 18:24:30|54.03|53.81|54.03|53.81|54.03|53.81|54.03|53.81|1
1733163880000|2024-12-02 18:24:40|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|2
1733163890000|2024-12-02 18:24:50|54.07|53.85|54.13|53.91|54.13|53.91|54.07|53.85|4
1733163900000|2024-12-02 18:25:00|54.12|53.9|54.11|53.89|54.12|53.9|54.09|53.87|5
1733163910000|2024-12-02 18:25:10|54.12|53.9|54.1|53.88|54.13|53.91|54.1|53.88|4
1733163920000|2024-12-02 18:25:20|54.09|53.87|54.08|53.86|54.09|53.87|54.08|53.86|2
1733163930000|2024-12-02 18:25:30|54.07|53.85|54.06|53.84|54.07|53.85|54.06|53.84|2
1733163950000|2024-12-02 18:25:50|54.08|53.86|54.1|53.88|54.11|53.89|54.08|53.86|3
1733163960000|2024-12-02 18:26:00|54.11|53.89|54.11|53.89|54.11|53.89|54.1|53.88|5
1733163970000|2024-12-02 18:26:10|54.12|53.9|54.11|53.89|54.12|53.9|54.11|53.89|2
1733163980000|2024-12-02 18:26:20|54.12|53.9|54.12|53.9|54.12|53.9|54.11|53.89|5
1733163990000|2024-12-02 18:26:30|54.11|53.89|54.11|53.89|54.12|53.9|54.11|53.89|3
1733164000000|2024-12-02 18:26:40|54.13|53.91|54.13|53.91|54.14|53.92|54.13|53.91|3
1733164010000|2024-12-02 18:26:50|54.14|53.92|54.13|53.91|54.14|53.92|54.13|53.91|6
1733164020000|2024-12-02 18:27:00|54.14|53.92|54.17|53.95|54.17|53.95|54.13|53.91|8
1733164030000|2024-12-02 18:27:10|54.2|53.98|54.26|54.04|54.26|54.04|54.2|53.98|7
1733164040000|2024-12-02 18:27:20|54.28|54.06|54.41|54.19|54.41|54.19|54.26|54.04|15
1733164050000|2024-12-02 18:27:30|54.4|54.18|54.47|54.25|54.48|54.26|54.4|54.18|7
1733164060000|2024-12-02 18:27:40|54.46|54.24|54.46|54.24|54.46|54.24|54.45|54.23|3
1733164070000|2024-12-02 18:27:50|54.47|54.25|54.49|54.27|54.49|54.27|54.47|54.25|5
1733164080000|2024-12-02 18:28:00|54.5|54.28|54.5|54.28|54.5|54.28|54.46|54.24|6
1733164090000|2024-12-02 18:28:10|54.49|54.27|54.51|54.29|54.51|54.29|54.49|54.27|2
1733164100000|2024-12-02 18:28:20|54.47|54.25|54.41|54.19|54.47|54.25|54.33|54.11|16
1733164110000|2024-12-02 18:28:30|54.47|54.25|54.51|54.29|54.51|54.29|54.47|54.25|6
1733164120000|2024-12-02 18:28:40|54.5|54.28|54.5|54.28|54.5|54.28|54.49|54.27|3
1733164130000|2024-12-02 18:28:50|54.51|54.29|54.52|54.3|54.52|54.3|54.51|54.29|2
1733164140000|2024-12-02 18:29:00|54.53|54.31|54.56|54.34|54.56|54.34|54.53|54.31|4
1733164150000|2024-12-02 18:29:10|54.58|54.36|54.6|54.38|54.6|54.38|54.58|54.36|3
1733164160000|2024-12-02 18:29:20|54.61|54.39|54.61|54.39|54.61|54.39|54.61|54.39|1
1733164170000|2024-12-02 18:29:30|54.62|54.4|54.63|54.41|54.64|54.42|54.62|54.4|3
1733164180000|2024-12-02 18:29:40|54.64|54.42|54.63|54.41|54.64|54.42|54.62|54.4|4
1733164190000|2024-12-02 18:29:50|54.62|54.4|54.61|54.39|54.62|54.4|54.61|54.39|2
1733164210000|2024-12-02 18:30:10|54.55|54.33|54.51|54.29|54.55|54.33|54.46|54.24|9
1733164220000|2024-12-02 18:30:20|54.5|54.28|54.5|54.28|54.51|54.29|54.4|54.18|18
1733164230000|2024-12-02 18:30:30|54.48|54.26|54.5|54.28|54.51|54.29|54.48|54.26|7
1733164240000|2024-12-02 18:30:40|54.49|54.27|54.5|54.28|54.52|54.3|54.47|54.25|8
1733164250000|2024-12-02 18:30:50|54.49|54.27|54.5|54.28|54.5|54.28|54.49|54.27|4
1733164260000|2024-12-02 18:31:00|54.49|54.27|54.58|54.36|54.58|54.36|54.49|54.27|6
1733164270000|2024-12-02 18:31:10|54.59|54.37|54.58|54.36|54.59|54.37|54.58|54.36|2
1733164280000|2024-12-02 18:31:20|54.59|54.37|54.66|54.44|54.66|54.44|54.59|54.37|7
1733164290000|2024-12-02 18:31:30|54.67|54.45|54.7|54.48|54.7|54.48|54.67|54.45|4
1733164300000|2024-12-02 18:31:40|54.69|54.47|54.65|54.43|54.7|54.48|54.65|54.43|7
1733164310000|2024-12-02 18:31:50|54.71|54.49|54.61|54.39|54.71|54.49|54.61|54.39|4
1733164320000|2024-12-02 18:32:00|54.59|54.37|54.68|54.46|54.7|54.48|54.59|54.37|13
1733164330000|2024-12-02 18:32:10|54.69|54.47|54.67|54.45|54.72|54.5|54.67|54.45|7
1733164340000|2024-12-02 18:32:20|54.68|54.46|54.62|54.4|54.68|54.46|54.62|54.4|7
1733164350000|2024-12-02 18:32:30|54.61|54.39|54.53|54.31|54.61|54.39|54.52|54.3|5
1733164360000|2024-12-02 18:32:40|54.52|54.3|54.54|54.32|54.56|54.34|54.51|54.29|8
1733164370000|2024-12-02 18:32:50|54.55|54.33|54.52|54.3|54.55|54.33|54.52|54.3|6
1733164380000|2024-12-02 18:33:00|54.53|54.31|54.61|54.39|54.62|54.4|54.52|54.3|11
1733164390000|2024-12-02 18:33:10|54.6|54.38|54.6|54.38|54.61|54.39|54.56|54.34|9
1733164400000|2024-12-02 18:33:20|54.58|54.36|54.55|54.33|54.58|54.36|54.55|54.33|5
1733164410000|2024-12-02 18:33:30|54.56|54.34|54.55|54.33|54.56|54.34|54.55|54.33|2
1733164420000|2024-12-02 18:33:40|54.54|54.32|54.54|54.32|54.56|54.34|54.54|54.32|7
1733164430000|2024-12-02 18:33:50|54.55|54.33|54.54|54.32|54.55|54.33|54.54|54.32|4
1733164440000|2024-12-02 18:34:00|54.55|54.33|54.49|54.27|54.55|54.33|54.49|54.27|8
1733164450000|2024-12-02 18:34:10|54.5|54.28|54.51|54.29|54.51|54.29|54.48|54.26|12
1733164460000|2024-12-02 18:34:20|54.52|54.3|54.51|54.29|54.52|54.3|54.5|54.28|4
1733164470000|2024-12-02 18:34:30|54.5|54.28|54.49|54.27|54.5|54.28|54.49|54.27|2
1733164480000|2024-12-02 18:34:40|54.48|54.26|54.44|54.22|54.49|54.27|54.43|54.21|8
1733164490000|2024-12-02 18:34:50|54.45|54.23|54.44|54.22|54.45|54.23|54.43|54.21|8
1733164500000|2024-12-02 18:35:00|54.43|54.21|54.46|54.24|54.46|54.24|54.43|54.21|7
1733164510000|2024-12-02 18:35:10|54.45|54.23|54.51|54.29|54.51|54.29|54.45|54.23|6
1733164520000|2024-12-02 18:35:20|54.52|54.3|54.53|54.31|54.53|54.31|54.52|54.3|2
1733164530000|2024-12-02 18:35:30|54.56|54.34|54.57|54.35|54.57|54.35|54.56|54.34|2
1733164540000|2024-12-02 18:35:40|54.58|54.36|54.6|54.38|54.6|54.38|54.58|54.36|2
1733164550000|2024-12-02 18:35:50|54.59|54.37|54.6|54.38|54.6|54.38|54.58|54.36|4
1733164560000|2024-12-02 18:36:00|54.61|54.39|54.6|54.38|54.62|54.4|54.6|54.38|7
1733164570000|2024-12-02 18:36:10|54.61|54.39|54.57|54.35|54.61|54.39|54.57|54.35|5
1733164580000|2024-12-02 18:36:20|54.6|54.38|54.59|54.37|54.61|54.39|54.58|54.36|10
1733164590000|2024-12-02 18:36:30|54.6|54.38|54.6|54.38|54.6|54.38|54.59|54.37|3
1733164600000|2024-12-02 18:36:40|54.61|54.39|54.69|54.47|54.7|54.48|54.61|54.39|6
1733164610000|2024-12-02 18:36:50|54.68|54.46|54.62|54.4|54.68|54.46|54.61|54.39|9
1733164620000|2024-12-02 18:37:00|54.63|54.41|54.66|54.44|54.69|54.47|54.63|54.41|12
1733164630000|2024-12-02 18:37:10|54.68|54.46|54.67|54.45|54.69|54.47|54.67|54.45|6
1733164640000|2024-12-02 18:37:20|54.68|54.46|54.71|54.49|54.71|54.49|54.68|54.46|4
1733164650000|2024-12-02 18:37:30|54.72|54.5|54.77|54.55|54.77|54.55|54.72|54.5|6
1733164660000|2024-12-02 18:37:40|54.78|54.56|54.78|54.56|54.78|54.56|54.78|54.56|1
1733164670000|2024-12-02 18:37:50|54.8|54.58|54.81|54.59|54.81|54.59|54.8|54.58|2
1733164690000|2024-12-02 18:38:10|54.82|54.6|54.82|54.6|54.83|54.61|54.82|54.6|3
1733164700000|2024-12-02 18:38:20|54.83|54.61|54.8|54.58|54.83|54.61|54.78|54.56|8
1733164710000|2024-12-02 18:38:30|54.81|54.59|54.84|54.62|54.86|54.64|54.81|54.59|5
1733164720000|2024-12-02 18:38:40|54.83|54.61|54.77|54.55|54.83|54.61|54.77|54.55|11
1733164730000|2024-12-02 18:38:50|54.76|54.54|54.75|54.53|54.77|54.55|54.75|54.53|8
1733164740000|2024-12-02 18:39:00|54.74|54.52|54.72|54.5|54.74|54.52|54.71|54.49|7
1733164760000|2024-12-02 18:39:20|54.76|54.54|54.77|54.55|54.78|54.56|54.76|54.54|4
1733164770000|2024-12-02 18:39:30|54.78|54.56|54.78|54.56|54.78|54.56|54.78|54.56|1
1733164780000|2024-12-02 18:39:40|54.79|54.57|54.8|54.58|54.8|54.58|54.79|54.57|2
1733164790000|2024-12-02 18:39:50|54.79|54.57|54.8|54.58|54.8|54.58|54.79|54.57|2
1733164800000|2024-12-02 18:40:00|54.79|54.57|54.74|54.52|54.8|54.58|54.74|54.52|10
1733164810000|2024-12-02 18:40:10|54.76|54.54|54.84|54.62|54.86|54.64|54.76|54.54|7
1733164820000|2024-12-02 18:40:20|54.82|54.6|54.82|54.6|54.84|54.62|54.82|54.6|6
1733164830000|2024-12-02 18:40:30|54.81|54.59|54.83|54.61|54.83|54.61|54.81|54.59|4
1733164840000|2024-12-02 18:40:40|54.82|54.6|54.83|54.61|54.83|54.61|54.8|54.58|8
1733164850000|2024-12-02 18:40:50|54.84|54.62|54.83|54.61|54.84|54.62|54.83|54.61|2
1733164860000|2024-12-02 18:41:00|54.84|54.62|54.84|54.62|54.84|54.62|54.83|54.61|3
1733164870000|2024-12-02 18:41:10|54.83|54.61|54.83|54.61|54.83|54.61|54.83|54.61|1
1733164880000|2024-12-02 18:41:20|54.84|54.62|54.84|54.62|54.84|54.62|54.83|54.61|3
1733164900000|2024-12-02 18:41:40|54.85|54.63|54.89|54.67|54.89|54.67|54.85|54.63|5
1733164910000|2024-12-02 18:41:50|54.92|54.7|54.91|54.69|54.92|54.7|54.91|54.69|4
1733164920000|2024-12-02 18:42:00|54.89|54.67|54.84|54.62|54.89|54.67|54.84|54.62|4
1733164930000|2024-12-02 18:42:10|54.83|54.61|54.8|54.58|54.83|54.61|54.8|54.58|2
1733164940000|2024-12-02 18:42:20|54.82|54.6|54.82|54.6|54.82|54.6|54.81|54.59|3
1733164950000|2024-12-02 18:42:30|54.81|54.59|54.82|54.6|54.82|54.6|54.8|54.58|7
1733164960000|2024-12-02 18:42:40|54.8|54.58|54.81|54.59|54.81|54.59|54.8|54.58|2
1733164970000|2024-12-02 18:42:50|54.8|54.58|54.8|54.58|54.8|54.58|54.8|54.58|1
1733164980000|2024-12-02 18:43:00|54.81|54.59|54.82|54.6|54.82|54.6|54.8|54.58|5
1733165000000|2024-12-02 18:43:20|54.83|54.61|54.84|54.62|54.84|54.62|54.83|54.61|2
1733165010000|2024-12-02 18:43:30|54.83|54.61|54.81|54.59|54.83|54.61|54.8|54.58|5
1733165020000|2024-12-02 18:43:40|54.8|54.58|54.8|54.58|54.81|54.59|54.8|54.58|3
1733165030000|2024-12-02 18:43:50|54.81|54.59|54.83|54.61|54.84|54.62|54.81|54.59|9
1733165040000|2024-12-02 18:44:00|54.84|54.62|54.9|54.68|54.9|54.68|54.84|54.62|3
1733165050000|2024-12-02 18:44:10|54.88|54.66|54.88|54.66|54.91|54.69|54.88|54.66|5
1733165060000|2024-12-02 18:44:20|54.86|54.64|54.75|54.53|54.87|54.65|54.75|54.53|11
1733165070000|2024-12-02 18:44:30|54.74|54.52|54.7|54.48|54.74|54.52|54.67|54.45|9
1733165080000|2024-12-02 18:44:40|54.71|54.49|54.7|54.48|54.71|54.49|54.7|54.48|2
1733165090000|2024-12-02 18:44:50|54.71|54.49|54.72|54.5|54.72|54.5|54.7|54.48|4
1733165100000|2024-12-02 18:45:00|54.71|54.49|54.74|54.52|54.77|54.55|54.71|54.49|7
1733165110000|2024-12-02 18:45:10|54.72|54.5|54.62|54.4|54.76|54.54|54.62|54.4|14
1733165120000|2024-12-02 18:45:20|54.58|54.36|54.62|54.4|54.62|54.4|54.54|54.32|15
1733165130000|2024-12-02 18:45:30|54.63|54.41|54.64|54.42|54.68|54.46|54.62|54.4|15
1733165140000|2024-12-02 18:45:40|54.63|54.41|54.64|54.42|54.66|54.44|54.57|54.35|10
1733165150000|2024-12-02 18:45:50|54.65|54.43|54.56|54.34|54.66|54.44|54.56|54.34|9
1733165160000|2024-12-02 18:46:00|54.57|54.35|54.54|54.32|54.58|54.36|54.54|54.32|7
1733165170000|2024-12-02 18:46:10|54.51|54.29|54.53|54.31|54.54|54.32|54.5|54.28|8
1733165180000|2024-12-02 18:46:20|54.54|54.32|54.46|54.24|54.54|54.32|54.44|54.22|12
1733165190000|2024-12-02 18:46:30|54.49|54.27|54.46|54.24|54.5|54.28|54.44|54.22|7
1733165200000|2024-12-02 18:46:40|54.44|54.22|54.34|54.12|54.46|54.24|54.34|54.12|11
1733165210000|2024-12-02 18:46:50|54.33|54.11|54.29|54.07|54.35|54.13|54.29|54.07|9
1733165220000|2024-12-02 18:47:00|54.3|54.08|54.3|54.08|54.31|54.09|54.29|54.07|5
1733165230000|2024-12-02 18:47:10|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733165240000|2024-12-02 18:47:20|54.34|54.12|54.36|54.14|54.37|54.15|54.34|54.12|9
1733165250000|2024-12-02 18:47:30|54.35|54.13|54.34|54.12|54.36|54.14|54.34|54.12|4
1733165260000|2024-12-02 18:47:40|54.32|54.1|54.32|54.1|54.32|54.1|54.31|54.09|3
1733165270000|2024-12-02 18:47:50|54.3|54.08|54.32|54.1|54.32|54.1|54.3|54.08|3
1733165280000|2024-12-02 18:48:00|54.34|54.12|54.37|54.15|54.39|54.17|54.33|54.11|10
1733165290000|2024-12-02 18:48:10|54.38|54.16|54.35|54.13|54.38|54.16|54.35|54.13|7
1733165300000|2024-12-02 18:48:20|54.36|54.14|54.46|54.24|54.46|54.24|54.36|54.14|7
1733165310000|2024-12-02 18:48:30|54.45|54.23|54.5|54.28|54.51|54.29|54.45|54.23|13
1733165320000|2024-12-02 18:48:40|54.48|54.26|54.52|54.3|54.52|54.3|54.47|54.25|7
1733165330000|2024-12-02 18:48:50|54.51|54.29|54.53|54.31|54.54|54.32|54.51|54.29|9
1733165340000|2024-12-02 18:49:00|54.52|54.3|54.46|54.24|54.52|54.3|54.46|54.24|6
1733165350000|2024-12-02 18:49:10|54.45|54.23|54.39|54.17|54.47|54.25|54.39|54.17|8
1733165360000|2024-12-02 18:49:20|54.38|54.16|54.33|54.11|54.39|54.17|54.33|54.11|8
1733165370000|2024-12-02 18:49:30|54.34|54.12|54.32|54.1|54.34|54.12|54.32|54.1|5
1733165380000|2024-12-02 18:49:40|54.33|54.11|54.33|54.11|54.34|54.12|54.3|54.08|10
1733165390000|2024-12-02 18:49:50|54.4|54.18|54.33|54.11|54.4|54.18|54.31|54.09|9
1733165400000|2024-12-02 18:50:00|54.32|54.1|54.37|54.15|54.4|54.18|54.32|54.1|10
1733165410000|2024-12-02 18:50:10|54.36|54.14|54.35|54.13|54.36|54.14|54.33|54.11|6
1733165420000|2024-12-02 18:50:20|54.33|54.11|54.33|54.11|54.34|54.12|54.33|54.11|5
1733165430000|2024-12-02 18:50:30|54.34|54.12|54.34|54.12|54.34|54.12|54.33|54.11|3
1733165440000|2024-12-02 18:50:40|54.37|54.15|54.39|54.17|54.39|54.17|54.37|54.15|3
1733165450000|2024-12-02 18:50:50|54.4|54.18|54.49|54.27|54.49|54.27|54.4|54.18|5
1733165460000|2024-12-02 18:51:00|54.5|54.28|54.44|54.22|54.5|54.28|54.44|54.22|6
1733165470000|2024-12-02 18:51:10|54.41|54.19|54.31|54.09|54.42|54.2|54.31|54.09|15
1733165480000|2024-12-02 18:51:20|54.3|54.08|54.29|54.07|54.31|54.09|54.27|54.05|11
1733165490000|2024-12-02 18:51:30|54.3|54.08|54.3|54.08|54.3|54.08|54.28|54.06|4
1733165500000|2024-12-02 18:51:40|54.33|54.11|54.37|54.15|54.37|54.15|54.33|54.11|7
1733165510000|2024-12-02 18:51:50|54.35|54.13|54.32|54.1|54.35|54.13|54.32|54.1|4
1733165520000|2024-12-02 18:52:00|54.33|54.11|54.31|54.09|54.33|54.11|54.31|54.09|5
1733165530000|2024-12-02 18:52:10|54.32|54.1|54.3|54.08|54.32|54.1|54.3|54.08|3
1733165540000|2024-12-02 18:52:20|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733165550000|2024-12-02 18:52:30|54.33|54.11|54.26|54.04|54.33|54.11|54.26|54.04|7
1733165560000|2024-12-02 18:52:40|54.25|54.03|54.25|54.03|54.25|54.03|54.25|54.03|1
1733165570000|2024-12-02 18:52:50|54.26|54.04|54.26|54.04|54.26|54.04|54.25|54.03|3
1733165580000|2024-12-02 18:53:00|54.27|54.05|54.29|54.07|54.29|54.07|54.27|54.05|4
1733165590000|2024-12-02 18:53:10|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733165600000|2024-12-02 18:53:20|54.32|54.1|54.33|54.11|54.33|54.11|54.32|54.1|2
1733165610000|2024-12-02 18:53:30|54.32|54.1|54.29|54.07|54.32|54.1|54.29|54.07|3
1733165620000|2024-12-02 18:53:40|54.3|54.08|54.3|54.08|54.3|54.08|54.3|54.08|1
1733165630000|2024-12-02 18:53:50|54.29|54.07|54.3|54.08|54.3|54.08|54.29|54.07|2
1733165640000|2024-12-02 18:54:00|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733165650000|2024-12-02 18:54:10|54.32|54.1|54.25|54.03|54.32|54.1|54.25|54.03|5
1733165660000|2024-12-02 18:54:20|54.26|54.04|54.32|54.1|54.32|54.1|54.26|54.04|6
1733165670000|2024-12-02 18:54:30|54.33|54.11|54.3|54.08|54.33|54.11|54.27|54.05|9
1733165680000|2024-12-02 18:54:40|54.31|54.09|54.31|54.09|54.31|54.09|54.3|54.08|5
1733165690000|2024-12-02 18:54:50|54.32|54.1|54.33|54.11|54.33|54.11|54.32|54.1|2
1733165700000|2024-12-02 18:55:00|54.34|54.12|54.34|54.12|54.34|54.12|54.32|54.1|4
1733165710000|2024-12-02 18:55:10|54.35|54.13|54.4|54.18|54.4|54.18|54.35|54.13|5
1733165720000|2024-12-02 18:55:20|54.41|54.19|54.4|54.18|54.41|54.19|54.4|54.18|2
1733165730000|2024-12-02 18:55:30|54.39|54.17|54.41|54.19|54.42|54.2|54.39|54.17|5
1733165740000|2024-12-02 18:55:40|54.39|54.17|54.38|54.16|54.39|54.17|54.38|54.16|2
1733165750000|2024-12-02 18:55:50|54.4|54.18|54.39|54.17|54.41|54.19|54.39|54.17|3
1733165760000|2024-12-02 18:56:00|54.4|54.18|54.37|54.15|54.4|54.18|54.36|54.14|6
1733165770000|2024-12-02 18:56:10|54.39|54.17|54.4|54.18|54.4|54.18|54.37|54.15|7
1733165780000|2024-12-02 18:56:20|54.39|54.17|54.39|54.17|54.4|54.18|54.38|54.16|5
1733165790000|2024-12-02 18:56:30|54.4|54.18|54.38|54.16|54.4|54.18|54.38|54.16|3
1733165800000|2024-12-02 18:56:40|54.35|54.13|54.36|54.14|54.36|54.14|54.35|54.13|2
1733165810000|2024-12-02 18:56:50|54.34|54.12|54.31|54.09|54.34|54.12|54.31|54.09|2
1733165820000|2024-12-02 18:57:00|54.32|54.1|54.32|54.1|54.34|54.12|54.32|54.1|5
1733165830000|2024-12-02 18:57:10|54.3|54.08|54.27|54.05|54.31|54.09|54.26|54.04|8
1733165840000|2024-12-02 18:57:20|54.26|54.04|54.32|54.1|54.33|54.11|54.26|54.04|5
1733165850000|2024-12-02 18:57:30|54.33|54.11|54.34|54.12|54.34|54.12|54.33|54.11|2
1733165860000|2024-12-02 18:57:40|54.37|54.15|54.34|54.12|54.37|54.15|54.34|54.12|2
1733165870000|2024-12-02 18:57:50|54.38|54.16|54.41|54.19|54.41|54.19|54.38|54.16|4
1733165880000|2024-12-02 18:58:00|54.42|54.2|54.43|54.21|54.44|54.22|54.42|54.2|6
1733165890000|2024-12-02 18:58:10|54.4|54.18|54.39|54.17|54.4|54.18|54.39|54.17|4
1733165900000|2024-12-02 18:58:20|54.38|54.16|54.32|54.1|54.38|54.16|54.32|54.1|7
1733165910000|2024-12-02 18:58:30|54.34|54.12|54.31|54.09|54.34|54.12|54.3|54.08|6
1733165930000|2024-12-02 18:58:50|54.32|54.1|54.33|54.11|54.33|54.11|54.31|54.09|4
1733165940000|2024-12-02 18:59:00|54.36|54.14|54.39|54.17|54.4|54.18|54.36|54.14|4
1733165950000|2024-12-02 18:59:10|54.4|54.18|54.41|54.19|54.41|54.19|54.4|54.18|2
1733165960000|2024-12-02 18:59:20|54.4|54.18|54.37|54.15|54.4|54.18|54.37|54.15|4
1733165970000|2024-12-02 18:59:30|54.38|54.16|54.38|54.16|54.38|54.16|54.38|54.16|1
1733165980000|2024-12-02 18:59:40|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733165990000|2024-12-02 18:59:50|54.38|54.16|54.37|54.15|54.38|54.16|54.37|54.15|4
1733166000000|2024-12-02 19:00:00|54.3|54.08|54.29|54.07|54.3|54.08|54.28|54.06|8
1733166010000|2024-12-02 19:00:10|54.27|54.05|54.26|54.04|54.29|54.07|54.26|54.04|5
1733166020000|2024-12-02 19:00:20|54.25|54.03|54.24|54.02|54.25|54.03|54.24|54.02|2
1733166030000|2024-12-02 19:00:30|54.23|54.01|54.19|53.97|54.23|54.01|54.19|53.97|4
1733166040000|2024-12-02 19:00:40|54.17|53.95|54.16|53.94|54.17|53.95|54.15|53.93|9
1733166050000|2024-12-02 19:00:50|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733166060000|2024-12-02 19:01:00|54.15|53.93|54.06|53.84|54.15|53.93|54.06|53.84|7
1733166070000|2024-12-02 19:01:10|54.05|53.83|54.07|53.85|54.08|53.86|54.03|53.81|10
1733166080000|2024-12-02 19:01:20|54.08|53.86|54.17|53.95|54.17|53.95|54.08|53.86|5
1733166090000|2024-12-02 19:01:30|54.19|53.97|54.17|53.95|54.19|53.97|54.17|53.95|2
1733166100000|2024-12-02 19:01:40|54.16|53.94|54.16|53.94|54.17|53.95|54.16|53.94|5
1733166110000|2024-12-02 19:01:50|54.15|53.93|54.14|53.92|54.15|53.93|54.14|53.92|4
1733166120000|2024-12-02 19:02:00|54.15|53.93|54.17|53.95|54.17|53.95|54.15|53.93|5
1733166130000|2024-12-02 19:02:10|54.16|53.94|54.14|53.92|54.19|53.97|54.14|53.92|11
1733166140000|2024-12-02 19:02:20|54.13|53.91|54.1|53.88|54.13|53.91|54.1|53.88|4
1733166150000|2024-12-02 19:02:30|54.11|53.89|54.05|53.83|54.11|53.89|54.05|53.83|7
1733166160000|2024-12-02 19:02:40|54.04|53.82|54.04|53.82|54.04|53.82|54.04|53.82|1
1733166170000|2024-12-02 19:02:50|54.03|53.81|54.03|53.81|54.03|53.81|54.03|53.81|1
1733166180000|2024-12-02 19:03:00|54.06|53.84|54.09|53.87|54.09|53.87|54.06|53.84|3
1733166190000|2024-12-02 19:03:10|54.1|53.88|54.12|53.9|54.14|53.92|54.08|53.86|7
1733166200000|2024-12-02 19:03:20|54.13|53.91|54.1|53.88|54.13|53.91|54.1|53.88|6
1733166210000|2024-12-02 19:03:30|54.11|53.89|54.11|53.89|54.11|53.89|54.11|53.89|1
1733166230000|2024-12-02 19:03:50|54.12|53.9|54.13|53.91|54.13|53.91|54.12|53.9|2
1733166240000|2024-12-02 19:04:00|54.14|53.92|54.02|53.8|54.14|53.92|54.02|53.8|10
1733166260000|2024-12-02 19:04:20|54.01|53.79|54.01|53.79|54.01|53.79|54.01|53.79|1
1733166270000|2024-12-02 19:04:30|54|53.78|53.95|53.73|54|53.78|53.95|53.73|3
1733166280000|2024-12-02 19:04:40|53.96|53.74|53.95|53.73|53.96|53.74|53.95|53.73|6
1733166290000|2024-12-02 19:04:50|53.96|53.74|53.95|53.73|53.96|53.74|53.95|53.73|4
1733166300000|2024-12-02 19:05:00|53.96|53.74|53.94|53.72|53.96|53.74|53.94|53.72|5
1733166310000|2024-12-02 19:05:10|53.95|53.73|53.92|53.7|53.95|53.73|53.92|53.7|6
1733166320000|2024-12-02 19:05:20|53.93|53.71|53.92|53.7|53.93|53.71|53.92|53.7|2
1733166350000|2024-12-02 19:05:50|53.93|53.71|53.97|53.75|53.97|53.75|53.93|53.71|3
1733166360000|2024-12-02 19:06:00|53.95|53.73|53.96|53.74|53.96|53.74|53.95|53.73|2
1733166370000|2024-12-02 19:06:10|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733166380000|2024-12-02 19:06:20|53.98|53.76|54.02|53.8|54.02|53.8|53.98|53.76|4
1733166390000|2024-12-02 19:06:30|54.03|53.81|54.02|53.8|54.04|53.82|54.02|53.8|4
1733166400000|2024-12-02 19:06:40|54.01|53.79|54.03|53.81|54.05|53.83|54|53.78|9
1733166410000|2024-12-02 19:06:50|54.04|53.82|54.03|53.81|54.05|53.83|54.02|53.8|5
1733166420000|2024-12-02 19:07:00|54.04|53.82|54.05|53.83|54.05|53.83|54.02|53.8|7
1733166430000|2024-12-02 19:07:10|54.03|53.81|54.03|53.81|54.05|53.83|54.02|53.8|8
1733166440000|2024-12-02 19:07:20|54.04|53.82|54.05|53.83|54.05|53.83|54.03|53.81|8
1733166450000|2024-12-02 19:07:30|54.04|53.82|54.02|53.8|54.05|53.83|54.01|53.79|9
1733166460000|2024-12-02 19:07:40|54.03|53.81|54.02|53.8|54.03|53.81|54.02|53.8|6
1733166470000|2024-12-02 19:07:50|54.03|53.81|54.06|53.84|54.06|53.84|54.03|53.81|3
1733166480000|2024-12-02 19:08:00|54.07|53.85|54.07|53.85|54.08|53.86|54.07|53.85|3
1733166490000|2024-12-02 19:08:10|54.08|53.86|54.06|53.84|54.08|53.86|54.06|53.84|3
1733166500000|2024-12-02 19:08:20|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|4
1733166510000|2024-12-02 19:08:30|54.04|53.82|54.05|53.83|54.05|53.83|54.04|53.82|2
1733166520000|2024-12-02 19:08:40|54.04|53.82|54.04|53.82|54.04|53.82|54.04|53.82|1
1733166530000|2024-12-02 19:08:50|54.03|53.81|53.99|53.77|54.03|53.81|53.99|53.77|4
1733166540000|2024-12-02 19:09:00|54|53.78|54|53.78|54|53.78|54|53.78|1
1733166550000|2024-12-02 19:09:10|53.97|53.75|53.99|53.77|53.99|53.77|53.97|53.75|3
1733166560000|2024-12-02 19:09:20|54.01|53.79|54.06|53.84|54.09|53.87|54.01|53.79|7
1733166570000|2024-12-02 19:09:30|54.07|53.85|54.09|53.87|54.09|53.87|54.07|53.85|5
1733166580000|2024-12-02 19:09:40|54.11|53.89|54.11|53.89|54.11|53.89|54.11|53.89|1
1733166590000|2024-12-02 19:09:50|54.09|53.87|54.09|53.87|54.09|53.87|54.09|53.87|1
1733166600000|2024-12-02 19:10:00|54.1|53.88|54.09|53.87|54.11|53.89|54.09|53.87|4
1733166610000|2024-12-02 19:10:10|54.08|53.86|54.07|53.85|54.09|53.87|54.07|53.85|6
1733166620000|2024-12-02 19:10:20|54.06|53.84|54.06|53.84|54.06|53.84|54.04|53.82|5
1733166630000|2024-12-02 19:10:30|54.04|53.82|54.04|53.82|54.05|53.83|54.04|53.82|5
1733166640000|2024-12-02 19:10:40|54.05|53.83|54.06|53.84|54.07|53.85|54.05|53.83|4
1733166660000|2024-12-02 19:11:00|54.04|53.82|54.06|53.84|54.06|53.84|54.03|53.81|9
1733166670000|2024-12-02 19:11:10|54.05|53.83|53.98|53.76|54.05|53.83|53.98|53.76|6
1733166680000|2024-12-02 19:11:20|53.97|53.75|53.92|53.7|53.97|53.75|53.92|53.7|7
1733166690000|2024-12-02 19:11:30|53.91|53.69|53.87|53.65|53.91|53.69|53.87|53.65|4
1733166700000|2024-12-02 19:11:40|53.85|53.63|53.85|53.63|53.86|53.64|53.84|53.62|5
1733166710000|2024-12-02 19:11:50|53.86|53.64|53.83|53.61|53.86|53.64|53.83|53.61|6
1733166720000|2024-12-02 19:12:00|53.84|53.62|53.8|53.58|53.84|53.62|53.8|53.58|4
1733166730000|2024-12-02 19:12:10|53.79|53.57|53.8|53.58|53.81|53.59|53.79|53.57|3
1733166740000|2024-12-02 19:12:20|53.79|53.57|53.72|53.5|53.79|53.57|53.72|53.5|4
1733166750000|2024-12-02 19:12:30|53.71|53.49|53.61|53.39|53.71|53.49|53.61|53.39|11
1733166760000|2024-12-02 19:12:40|53.62|53.4|53.64|53.42|53.64|53.42|53.61|53.39|9
1733166770000|2024-12-02 19:12:50|53.65|53.43|53.6|53.38|53.65|53.43|53.6|53.38|2
1733166790000|2024-12-02 19:13:10|53.63|53.41|53.73|53.51|53.73|53.51|53.63|53.41|10
1733166800000|2024-12-02 19:13:20|53.74|53.52|53.74|53.52|53.74|53.52|53.73|53.51|3
1733166810000|2024-12-02 19:13:30|53.73|53.51|53.72|53.5|53.73|53.51|53.71|53.49|8
1733166820000|2024-12-02 19:13:40|53.7|53.48|53.68|53.46|53.7|53.48|53.67|53.45|4
1733166830000|2024-12-02 19:13:50|53.69|53.47|53.66|53.44|53.69|53.47|53.66|53.44|3
1733166840000|2024-12-02 19:14:00|53.68|53.46|53.66|53.44|53.68|53.46|53.66|53.44|4
1733166850000|2024-12-02 19:14:10|53.67|53.45|53.63|53.41|53.68|53.46|53.63|53.41|6
1733166860000|2024-12-02 19:14:20|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|3
1733166870000|2024-12-02 19:14:30|53.61|53.39|53.62|53.4|53.62|53.4|53.61|53.39|2
1733166880000|2024-12-02 19:14:40|53.65|53.43|53.67|53.45|53.68|53.46|53.65|53.43|6
1733166900000|2024-12-02 19:15:00|53.68|53.46|53.61|53.39|53.68|53.46|53.61|53.39|8
1733166910000|2024-12-02 19:15:10|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733166920000|2024-12-02 19:15:20|53.64|53.42|53.67|53.45|53.67|53.45|53.64|53.42|3
1733166930000|2024-12-02 19:15:30|53.68|53.46|53.64|53.42|53.71|53.49|53.64|53.42|11
1733166940000|2024-12-02 19:15:40|53.63|53.41|53.65|53.43|53.65|53.43|53.63|53.41|5
1733166950000|2024-12-02 19:15:50|53.64|53.42|53.64|53.42|53.65|53.43|53.64|53.42|3
1733166960000|2024-12-02 19:16:00|53.65|53.43|53.63|53.41|53.68|53.46|53.63|53.41|8
1733166970000|2024-12-02 19:16:10|53.62|53.4|53.58|53.36|53.62|53.4|53.58|53.36|5
1733166990000|2024-12-02 19:16:30|53.6|53.38|53.67|53.45|53.67|53.45|53.6|53.38|6
1733167000000|2024-12-02 19:16:40|53.68|53.46|53.73|53.51|53.73|53.51|53.68|53.46|5
1733167010000|2024-12-02 19:16:50|53.74|53.52|53.73|53.51|53.75|53.53|53.73|53.51|6
1733167020000|2024-12-02 19:17:00|53.74|53.52|53.7|53.48|53.77|53.55|53.7|53.48|13
1733167030000|2024-12-02 19:17:10|53.69|53.47|53.55|53.33|53.69|53.47|53.54|53.32|12
1733167040000|2024-12-02 19:17:20|53.57|53.35|53.6|53.38|53.61|53.39|53.56|53.34|8
1733167050000|2024-12-02 19:17:30|53.58|53.36|53.58|53.36|53.59|53.37|53.58|53.36|7
1733167060000|2024-12-02 19:17:40|53.56|53.34|53.53|53.31|53.58|53.36|53.53|53.31|8
1733167070000|2024-12-02 19:17:50|53.52|53.3|53.54|53.32|53.54|53.32|53.51|53.29|3
1733167080000|2024-12-02 19:18:00|53.55|53.33|53.53|53.31|53.55|53.33|53.51|53.29|11
1733167090000|2024-12-02 19:18:10|53.54|53.32|53.51|53.29|53.54|53.32|53.51|53.29|6
1733167100000|2024-12-02 19:18:20|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|2
1733167110000|2024-12-02 19:18:30|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|7
1733167120000|2024-12-02 19:18:40|53.51|53.29|53.42|53.2|53.51|53.29|53.42|53.2|5
1733167130000|2024-12-02 19:18:50|53.41|53.19|53.38|53.16|53.41|53.19|53.37|53.15|5
1733167140000|2024-12-02 19:19:00|53.4|53.18|53.51|53.29|53.51|53.29|53.4|53.18|8
1733167150000|2024-12-02 19:19:10|53.52|53.3|53.53|53.31|53.58|53.36|53.52|53.3|11
1733167160000|2024-12-02 19:19:20|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|2
1733167170000|2024-12-02 19:19:30|53.54|53.32|53.55|53.33|53.55|53.33|53.54|53.32|4
1733167180000|2024-12-02 19:19:40|53.53|53.31|53.52|53.3|53.53|53.31|53.51|53.29|6
1733167190000|2024-12-02 19:19:50|53.53|53.31|53.52|53.3|53.54|53.32|53.51|53.29|4
1733167200000|2024-12-02 19:20:00|53.53|53.31|53.51|53.29|53.54|53.32|53.47|53.25|11
1733167220000|2024-12-02 19:20:20|53.48|53.26|53.48|53.26|53.48|53.26|53.46|53.24|12
1733167230000|2024-12-02 19:20:30|53.49|53.27|53.56|53.34|53.56|53.34|53.49|53.27|4
1733167240000|2024-12-02 19:20:40|53.59|53.37|53.61|53.39|53.61|53.39|53.59|53.37|2
1733167250000|2024-12-02 19:20:50|53.62|53.4|53.69|53.47|53.69|53.47|53.62|53.4|5
1733167260000|2024-12-02 19:21:00|53.68|53.46|53.68|53.46|53.69|53.47|53.62|53.4|17
1733167270000|2024-12-02 19:21:10|53.66|53.44|53.68|53.46|53.68|53.46|53.66|53.44|3
1733167280000|2024-12-02 19:21:20|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1733167290000|2024-12-02 19:21:30|53.68|53.46|53.68|53.46|53.7|53.48|53.68|53.46|5
1733167300000|2024-12-02 19:21:40|53.69|53.47|53.67|53.45|53.69|53.47|53.67|53.45|5
1733167310000|2024-12-02 19:21:50|53.68|53.46|53.65|53.43|53.69|53.47|53.63|53.41|7
1733167320000|2024-12-02 19:22:00|53.64|53.42|53.62|53.4|53.65|53.43|53.62|53.4|5
1733167330000|2024-12-02 19:22:10|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1733167340000|2024-12-02 19:22:20|53.58|53.36|53.57|53.35|53.58|53.36|53.54|53.32|5
1733167350000|2024-12-02 19:22:30|53.55|53.33|53.53|53.31|53.55|53.33|53.51|53.29|7
1733167360000|2024-12-02 19:22:40|53.51|53.29|53.53|53.31|53.53|53.31|53.5|53.28|6
1733167370000|2024-12-02 19:22:50|53.54|53.32|53.56|53.34|53.56|53.34|53.54|53.32|2
1733167380000|2024-12-02 19:23:00|53.55|53.33|53.61|53.39|53.64|53.42|53.54|53.32|10
1733167390000|2024-12-02 19:23:10|53.6|53.38|53.57|53.35|53.6|53.38|53.54|53.32|17
1733167400000|2024-12-02 19:23:20|53.56|53.34|53.57|53.35|53.57|53.35|53.55|53.33|4
1733167410000|2024-12-02 19:23:30|53.58|53.36|53.58|53.36|53.58|53.36|53.57|53.35|7
1733167420000|2024-12-02 19:23:40|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1733167430000|2024-12-02 19:23:50|53.62|53.4|53.6|53.38|53.63|53.41|53.6|53.38|7
1733167440000|2024-12-02 19:24:00|53.59|53.37|53.59|53.37|53.6|53.38|53.59|53.37|5
1733167450000|2024-12-02 19:24:10|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|4
1733167460000|2024-12-02 19:24:20|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1733167470000|2024-12-02 19:24:30|53.6|53.38|53.63|53.41|53.63|53.41|53.6|53.38|3
1733167480000|2024-12-02 19:24:40|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1733167490000|2024-12-02 19:24:50|53.66|53.44|53.69|53.47|53.69|53.47|53.66|53.44|4
1733167500000|2024-12-02 19:25:00|53.72|53.5|53.72|53.5|53.73|53.51|53.71|53.49|4
1733167510000|2024-12-02 19:25:10|53.73|53.51|53.68|53.46|53.74|53.52|53.67|53.45|9
1733167520000|2024-12-02 19:25:20|53.7|53.48|53.7|53.48|53.72|53.5|53.67|53.45|19
1733167530000|2024-12-02 19:25:30|53.69|53.47|53.73|53.51|53.73|53.51|53.69|53.47|6
1733167540000|2024-12-02 19:25:40|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1733167550000|2024-12-02 19:25:50|53.75|53.53|53.78|53.56|53.78|53.56|53.75|53.53|3
1733167560000|2024-12-02 19:26:00|53.79|53.57|53.88|53.66|53.88|53.66|53.79|53.57|10
1733167570000|2024-12-02 19:26:10|53.86|53.64|53.86|53.64|53.86|53.64|53.84|53.62|5
1733167580000|2024-12-02 19:26:20|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1733167590000|2024-12-02 19:26:30|53.87|53.65|53.88|53.66|53.88|53.66|53.87|53.65|2
1733167600000|2024-12-02 19:26:40|53.89|53.67|53.93|53.71|53.93|53.71|53.89|53.67|5
1733167610000|2024-12-02 19:26:50|53.94|53.72|54|53.78|54|53.78|53.94|53.72|7
1733167620000|2024-12-02 19:27:00|54.01|53.79|54.04|53.82|54.04|53.82|54.01|53.79|3
1733167630000|2024-12-02 19:27:10|54.05|53.83|54.06|53.84|54.08|53.86|54.05|53.83|5
1733167640000|2024-12-02 19:27:20|54.07|53.85|54.07|53.85|54.07|53.85|54.06|53.84|3
1733167650000|2024-12-02 19:27:30|54.08|53.86|54.08|53.86|54.08|53.86|54.07|53.85|5
1733167670000|2024-12-02 19:27:50|54.09|53.87|54.12|53.9|54.12|53.9|54.09|53.87|4
1733167680000|2024-12-02 19:28:00|54.13|53.91|54.21|53.99|54.21|53.99|54.13|53.91|7
1733167690000|2024-12-02 19:28:10|54.2|53.98|54.18|53.96|54.2|53.98|54.18|53.96|2
1733167700000|2024-12-02 19:28:20|54.17|53.95|54.16|53.94|54.17|53.95|54.13|53.91|5
1733167710000|2024-12-02 19:28:30|54.17|53.95|54.17|53.95|54.18|53.96|54.17|53.95|3
1733167720000|2024-12-02 19:28:40|54.16|53.94|54.14|53.92|54.16|53.94|54.14|53.92|3
1733167730000|2024-12-02 19:28:50|54.13|53.91|54.11|53.89|54.13|53.91|54.11|53.89|3
1733167740000|2024-12-02 19:29:00|54.12|53.9|54.14|53.92|54.14|53.92|54.12|53.9|3
1733167750000|2024-12-02 19:29:10|54.15|53.93|54.19|53.97|54.19|53.97|54.15|53.93|5
1733167760000|2024-12-02 19:29:20|54.18|53.96|54.18|53.96|54.18|53.96|54.17|53.95|3
1733167780000|2024-12-02 19:29:40|54.17|53.95|54.16|53.94|54.17|53.95|54.16|53.94|2
1733167790000|2024-12-02 19:29:50|54.15|53.93|54.14|53.92|54.15|53.93|54.14|53.92|2
1733167800000|2024-12-02 19:30:00|54.15|53.93|54.16|53.94|54.16|53.94|54.14|53.92|3
1733167810000|2024-12-02 19:30:10|54.18|53.96|54.19|53.97|54.19|53.97|54.18|53.96|2
1733167820000|2024-12-02 19:30:20|54.18|53.96|54.14|53.92|54.18|53.96|54.13|53.91|10
1733167830000|2024-12-02 19:30:30|54.15|53.93|54.13|53.91|54.15|53.93|54.11|53.89|5
1733167840000|2024-12-02 19:30:40|54.14|53.92|54.17|53.95|54.18|53.96|54.14|53.92|4
1733167850000|2024-12-02 19:30:50|54.18|53.96|54.17|53.95|54.18|53.96|54.15|53.93|7
1733167860000|2024-12-02 19:31:00|54.16|53.94|54.25|54.03|54.25|54.03|54.15|53.93|9
1733167870000|2024-12-02 19:31:10|54.26|54.04|54.26|54.04|54.28|54.06|54.26|54.04|4
1733167890000|2024-12-02 19:31:30|54.3|54.08|54.29|54.07|54.3|54.08|54.29|54.07|2
1733167900000|2024-12-02 19:31:40|54.28|54.06|54.25|54.03|54.28|54.06|54.25|54.03|4
1733167910000|2024-12-02 19:31:50|54.26|54.04|54.26|54.04|54.27|54.05|54.26|54.04|3
1733167920000|2024-12-02 19:32:00|54.25|54.03|54.24|54.02|54.25|54.03|54.24|54.02|2
1733167930000|2024-12-02 19:32:10|54.25|54.03|54.35|54.13|54.35|54.13|54.25|54.03|7
1733167940000|2024-12-02 19:32:20|54.36|54.14|54.37|54.15|54.37|54.15|54.36|54.14|2
1733167950000|2024-12-02 19:32:30|54.39|54.17|54.4|54.18|54.4|54.18|54.39|54.17|2
1733167960000|2024-12-02 19:32:40|54.41|54.19|54.5|54.28|54.5|54.28|54.41|54.19|6
1733167970000|2024-12-02 19:32:50|54.49|54.27|54.49|54.27|54.5|54.28|54.49|54.27|3
1733167980000|2024-12-02 19:33:00|54.51|54.29|54.59|54.37|54.59|54.37|54.51|54.29|7
1733167990000|2024-12-02 19:33:10|54.6|54.38|54.6|54.38|54.6|54.38|54.6|54.38|1
1733168000000|2024-12-02 19:33:20|54.61|54.39|54.61|54.39|54.62|54.4|54.61|54.39|3
1733168010000|2024-12-02 19:33:30|54.62|54.4|54.66|54.44|54.66|54.44|54.62|54.4|2
1733168020000|2024-12-02 19:33:40|54.64|54.42|54.62|54.4|54.64|54.42|54.61|54.39|6
1733168030000|2024-12-02 19:33:50|54.63|54.41|54.67|54.45|54.67|54.45|54.63|54.41|4
1733168040000|2024-12-02 19:34:00|54.66|54.44|54.66|54.44|54.66|54.44|54.64|54.42|8
1733168050000|2024-12-02 19:34:10|54.65|54.43|54.64|54.42|54.65|54.43|54.63|54.41|4
1733168060000|2024-12-02 19:34:20|54.67|54.45|54.66|54.44|54.67|54.45|54.64|54.42|5
1733168070000|2024-12-02 19:34:30|54.67|54.45|54.67|54.45|54.67|54.45|54.67|54.45|1
1733168080000|2024-12-02 19:34:40|54.68|54.46|54.73|54.51|54.73|54.51|54.68|54.46|4
1733168100000|2024-12-02 19:35:00|54.77|54.55|54.79|54.57|54.79|54.57|54.77|54.55|2
1733168110000|2024-12-02 19:35:10|54.8|54.58|54.73|54.51|54.8|54.58|54.73|54.51|9
1733168120000|2024-12-02 19:35:20|54.72|54.5|54.71|54.49|54.72|54.5|54.71|54.49|2
1733168140000|2024-12-02 19:35:40|54.7|54.48|54.7|54.48|54.7|54.48|54.69|54.47|5
1733168150000|2024-12-02 19:35:50|54.69|54.47|54.7|54.48|54.71|54.49|54.69|54.47|6
1733168160000|2024-12-02 19:36:00|54.69|54.47|54.7|54.48|54.7|54.48|54.67|54.45|8
1733168170000|2024-12-02 19:36:10|54.71|54.49|54.71|54.49|54.71|54.49|54.71|54.49|1
1733168180000|2024-12-02 19:36:20|54.7|54.48|54.69|54.47|54.7|54.48|54.69|54.47|2
1733168200000|2024-12-02 19:36:40|54.7|54.48|54.69|54.47|54.7|54.48|54.68|54.46|5
1733168220000|2024-12-02 19:37:00|54.7|54.48|54.69|54.47|54.71|54.49|54.68|54.46|6
1733168230000|2024-12-02 19:37:10|54.7|54.48|54.74|54.52|54.74|54.52|54.69|54.47|4
1733168240000|2024-12-02 19:37:20|54.75|54.53|54.75|54.53|54.75|54.53|54.75|54.53|1
1733168250000|2024-12-02 19:37:30|54.74|54.52|54.65|54.43|54.74|54.52|54.65|54.43|7
1733168260000|2024-12-02 19:37:40|54.66|54.44|54.66|54.44|54.68|54.46|54.66|54.44|4
1733168270000|2024-12-02 19:37:50|54.67|54.45|54.66|54.44|54.67|54.45|54.66|54.44|4
1733168280000|2024-12-02 19:38:00|54.65|54.43|54.67|54.45|54.68|54.46|54.65|54.43|4
1733168290000|2024-12-02 19:38:10|54.66|54.44|54.67|54.45|54.67|54.45|54.65|54.43|6
1733168300000|2024-12-02 19:38:20|54.69|54.47|54.7|54.48|54.7|54.48|54.69|54.47|2
1733168310000|2024-12-02 19:38:30|54.72|54.5|54.73|54.51|54.73|54.51|54.72|54.5|2
1733168320000|2024-12-02 19:38:40|54.72|54.5|54.71|54.49|54.72|54.5|54.71|54.49|2
1733168330000|2024-12-02 19:38:50|54.68|54.46|54.71|54.49|54.71|54.49|54.68|54.46|4
1733168340000|2024-12-02 19:39:00|54.7|54.48|54.72|54.5|54.72|54.5|54.7|54.48|5
1733168350000|2024-12-02 19:39:10|54.71|54.49|54.69|54.47|54.71|54.49|54.69|54.47|3
1733168360000|2024-12-02 19:39:20|54.7|54.48|54.69|54.47|54.7|54.48|54.69|54.47|2
1733168370000|2024-12-02 19:39:30|54.7|54.48|54.7|54.48|54.7|54.48|54.7|54.48|1
1733168380000|2024-12-02 19:39:40|54.71|54.49|54.71|54.49|54.71|54.49|54.7|54.48|3
1733168390000|2024-12-02 19:39:50|54.72|54.5|54.82|54.6|54.82|54.6|54.72|54.5|8
1733168400000|2024-12-02 19:40:00|54.83|54.61|54.83|54.61|54.84|54.62|54.82|54.6|7
1733168410000|2024-12-02 19:40:10|54.84|54.62|54.9|54.68|54.9|54.68|54.84|54.62|6
1733168420000|2024-12-02 19:40:20|54.89|54.67|54.9|54.68|54.9|54.68|54.89|54.67|2
1733168430000|2024-12-02 19:40:30|54.91|54.69|54.91|54.69|54.91|54.69|54.91|54.69|1
1733168440000|2024-12-02 19:40:40|54.87|54.65|54.87|54.65|54.88|54.66|54.87|54.65|3
1733168450000|2024-12-02 19:40:50|54.86|54.64|54.86|54.64|54.89|54.67|54.82|54.6|7
1733168460000|2024-12-02 19:41:00|54.85|54.63|54.85|54.63|54.86|54.64|54.85|54.63|5
1733168470000|2024-12-02 19:41:10|54.84|54.62|54.78|54.56|54.84|54.62|54.77|54.55|7
1733168480000|2024-12-02 19:41:20|54.8|54.58|54.74|54.52|54.8|54.58|54.74|54.52|6
1733168490000|2024-12-02 19:41:30|54.75|54.53|54.75|54.53|54.75|54.53|54.75|54.53|1
1733168500000|2024-12-02 19:41:40|54.74|54.52|54.77|54.55|54.77|54.55|54.74|54.52|4
1733168510000|2024-12-02 19:41:50|54.78|54.56|54.74|54.52|54.78|54.56|54.74|54.52|4
1733168520000|2024-12-02 19:42:00|54.75|54.53|54.67|54.45|54.76|54.54|54.67|54.45|7
1733168530000|2024-12-02 19:42:10|54.68|54.46|54.8|54.58|54.8|54.58|54.66|54.44|12
1733168550000|2024-12-02 19:42:30|54.83|54.61|54.87|54.65|54.87|54.65|54.83|54.61|7
1733168560000|2024-12-02 19:42:40|54.86|54.64|54.86|54.64|54.86|54.64|54.86|54.64|1
1733168570000|2024-12-02 19:42:50|54.87|54.65|54.86|54.64|54.87|54.65|54.86|54.64|2
1733168580000|2024-12-02 19:43:00|54.87|54.65|54.83|54.61|54.87|54.65|54.83|54.61|5
1733168590000|2024-12-02 19:43:10|54.82|54.6|54.83|54.61|54.83|54.61|54.81|54.59|6
1733168600000|2024-12-02 19:43:20|54.84|54.62|54.84|54.62|54.84|54.62|54.84|54.62|1
1733168620000|2024-12-02 19:43:40|54.86|54.64|54.88|54.66|54.88|54.66|54.86|54.64|3
1733168630000|2024-12-02 19:43:50|54.89|54.67|54.95|54.73|54.95|54.73|54.89|54.67|5
1733168640000|2024-12-02 19:44:00|54.94|54.72|54.89|54.67|54.95|54.73|54.89|54.67|7
1733168650000|2024-12-02 19:44:10|54.88|54.66|54.84|54.62|54.88|54.66|54.84|54.62|5
1733168660000|2024-12-02 19:44:20|54.83|54.61|54.8|54.58|54.83|54.61|54.8|54.58|3
1733168670000|2024-12-02 19:44:30|54.79|54.57|54.8|54.58|54.81|54.59|54.79|54.57|6
1733168680000|2024-12-02 19:44:40|54.81|54.59|54.81|54.59|54.81|54.59|54.79|54.57|6
1733168690000|2024-12-02 19:44:50|54.82|54.6|54.97|54.75|54.97|54.75|54.82|54.6|4
1733168700000|2024-12-02 19:45:00|54.98|54.76|55.03|54.81|55.03|54.81|54.98|54.76|4
1733168710000|2024-12-02 19:45:10|55.02|54.8|55.01|54.79|55.02|54.8|55|54.78|7
1733168720000|2024-12-02 19:45:20|55.02|54.8|55.03|54.81|55.03|54.81|55.02|54.8|4
1733168730000|2024-12-02 19:45:30|55|54.78|54.94|54.72|55|54.78|54.94|54.72|6
1733168740000|2024-12-02 19:45:40|54.93|54.71|54.91|54.69|54.93|54.71|54.9|54.68|5
1733168750000|2024-12-02 19:45:50|54.9|54.68|54.91|54.69|54.91|54.69|54.9|54.68|2
1733168760000|2024-12-02 19:46:00|54.9|54.68|54.82|54.6|54.9|54.68|54.82|54.6|6
1733168770000|2024-12-02 19:46:10|54.81|54.59|54.8|54.58|54.81|54.59|54.78|54.56|11
1733168780000|2024-12-02 19:46:20|54.81|54.59|54.89|54.67|54.89|54.67|54.8|54.58|6
1733168790000|2024-12-02 19:46:30|54.86|54.64|54.82|54.6|54.86|54.64|54.82|54.6|7
1733168800000|2024-12-02 19:46:40|54.85|54.63|54.85|54.63|54.85|54.63|54.84|54.62|3
1733168810000|2024-12-02 19:46:50|54.86|54.64|54.91|54.69|54.91|54.69|54.86|54.64|2
1733168820000|2024-12-02 19:47:00|54.9|54.68|54.86|54.64|54.9|54.68|54.86|54.64|12
1733168830000|2024-12-02 19:47:10|54.83|54.61|54.8|54.58|54.83|54.61|54.8|54.58|3
1733168840000|2024-12-02 19:47:20|54.81|54.59|54.81|54.59|54.81|54.59|54.81|54.59|1
1733168850000|2024-12-02 19:47:30|54.79|54.57|54.79|54.57|54.79|54.57|54.79|54.57|1
1733168880000|2024-12-02 19:48:00|54.77|54.55|54.77|54.55|54.79|54.57|54.74|54.52|6
1733168890000|2024-12-02 19:48:10|54.76|54.54|54.76|54.54|54.77|54.55|54.76|54.54|3
1733168900000|2024-12-02 19:48:20|54.77|54.55|54.75|54.53|54.77|54.55|54.75|54.53|7
1733168910000|2024-12-02 19:48:30|54.74|54.52|54.75|54.53|54.75|54.53|54.72|54.5|8
1733168920000|2024-12-02 19:48:40|54.78|54.56|54.81|54.59|54.81|54.59|54.78|54.56|3
1733168930000|2024-12-02 19:48:50|54.8|54.58|54.79|54.57|54.8|54.58|54.76|54.54|7
1733168940000|2024-12-02 19:49:00|54.77|54.55|54.81|54.59|54.81|54.59|54.77|54.55|6
1733168950000|2024-12-02 19:49:10|54.82|54.6|54.8|54.58|54.83|54.61|54.8|54.58|5
1733168960000|2024-12-02 19:49:20|54.79|54.57|54.81|54.59|54.81|54.59|54.78|54.56|9
1733168970000|2024-12-02 19:49:30|54.79|54.57|54.78|54.56|54.79|54.57|54.78|54.56|4
1733168980000|2024-12-02 19:49:40|54.79|54.57|54.76|54.54|54.79|54.57|54.76|54.54|3
1733169000000|2024-12-02 19:50:00|54.79|54.57|54.77|54.55|54.79|54.57|54.75|54.53|11
1733169010000|2024-12-02 19:50:10|54.78|54.56|54.84|54.62|54.85|54.63|54.78|54.56|7
1733169020000|2024-12-02 19:50:20|54.83|54.61|54.85|54.63|54.85|54.63|54.79|54.57|4
1733169030000|2024-12-02 19:50:30|54.84|54.62|54.81|54.59|54.84|54.62|54.81|54.59|2
1733169040000|2024-12-02 19:50:40|54.79|54.57|54.78|54.56|54.79|54.57|54.78|54.56|2
1733169050000|2024-12-02 19:50:50|54.77|54.55|54.79|54.57|54.79|54.57|54.77|54.55|3
1733169060000|2024-12-02 19:51:00|54.78|54.56|54.79|54.57|54.79|54.57|54.78|54.56|2
1733169080000|2024-12-02 19:51:20|54.8|54.58|54.78|54.56|54.8|54.58|54.78|54.56|2
1733169090000|2024-12-02 19:51:30|54.79|54.57|54.78|54.56|54.79|54.57|54.78|54.56|2
1733169100000|2024-12-02 19:51:40|54.79|54.57|54.79|54.57|54.79|54.57|54.78|54.56|5
1733169110000|2024-12-02 19:51:50|54.78|54.56|54.78|54.56|54.78|54.56|54.78|54.56|1
1733169120000|2024-12-02 19:52:00|54.77|54.55|54.67|54.45|54.78|54.56|54.67|54.45|5
1733169130000|2024-12-02 19:52:10|54.66|54.44|54.66|54.44|54.66|54.44|54.62|54.4|8
1733169140000|2024-12-02 19:52:20|54.67|54.45|54.69|54.47|54.71|54.49|54.67|54.45|5
1733169150000|2024-12-02 19:52:30|54.71|54.49|54.68|54.46|54.71|54.49|54.67|54.45|6
1733169160000|2024-12-02 19:52:40|54.69|54.47|54.69|54.47|54.7|54.48|54.68|54.46|5
1733169170000|2024-12-02 19:52:50|54.7|54.48|54.71|54.49|54.71|54.49|54.7|54.48|2
1733169180000|2024-12-02 19:53:00|54.72|54.5|54.72|54.5|54.72|54.5|54.71|54.49|3
1733169200000|2024-12-02 19:53:20|54.71|54.49|54.7|54.48|54.71|54.49|54.7|54.48|2
1733169210000|2024-12-02 19:53:30|54.71|54.49|54.7|54.48|54.71|54.49|54.7|54.48|2
1733169220000|2024-12-02 19:53:40|54.68|54.46|54.6|54.38|54.68|54.46|54.6|54.38|8
1733169230000|2024-12-02 19:53:50|54.61|54.39|54.67|54.45|54.67|54.45|54.61|54.39|5
1733169240000|2024-12-02 19:54:00|54.66|54.44|54.61|54.39|54.66|54.44|54.61|54.39|5
1733169250000|2024-12-02 19:54:10|54.62|54.4|54.64|54.42|54.66|54.44|54.62|54.4|5
1733169260000|2024-12-02 19:54:20|54.62|54.4|54.61|54.39|54.62|54.4|54.61|54.39|2
1733169270000|2024-12-02 19:54:30|54.59|54.37|54.58|54.36|54.59|54.37|54.58|54.36|4
1733169280000|2024-12-02 19:54:40|54.59|54.37|54.57|54.35|54.59|54.37|54.57|54.35|3
1733169290000|2024-12-02 19:54:50|54.58|54.36|54.58|54.36|54.58|54.36|54.58|54.36|1
1733169300000|2024-12-02 19:55:00|54.59|54.37|54.57|54.35|54.59|54.37|54.57|54.35|2
1733169310000|2024-12-02 19:55:10|54.56|54.34|54.59|54.37|54.59|54.37|54.56|54.34|3
1733169320000|2024-12-02 19:55:20|54.58|54.36|54.59|54.37|54.59|54.37|54.57|54.35|5
1733169340000|2024-12-02 19:55:40|54.58|54.36|54.59|54.37|54.59|54.37|54.57|54.35|3
1733169350000|2024-12-02 19:55:50|54.6|54.38|54.62|54.4|54.62|54.4|54.6|54.38|5
1733169360000|2024-12-02 19:56:00|54.63|54.41|54.61|54.39|54.63|54.41|54.61|54.39|5
1733169370000|2024-12-02 19:56:10|54.6|54.38|54.6|54.38|54.61|54.39|54.6|54.38|3
1733169380000|2024-12-02 19:56:20|54.61|54.39|54.6|54.38|54.61|54.39|54.6|54.38|2
1733169390000|2024-12-02 19:56:30|54.61|54.39|54.61|54.39|54.61|54.39|54.61|54.39|1
1733169400000|2024-12-02 19:56:40|54.62|54.4|54.62|54.4|54.62|54.4|54.61|54.39|3
1733169410000|2024-12-02 19:56:50|54.64|54.42|54.64|54.42|54.64|54.42|54.64|54.42|1
1733169420000|2024-12-02 19:57:00|54.63|54.41|54.63|54.41|54.63|54.41|54.63|54.41|1
1733169430000|2024-12-02 19:57:10|54.62|54.4|54.62|54.4|54.62|54.4|54.62|54.4|1
1733169450000|2024-12-02 19:57:30|54.61|54.39|54.61|54.39|54.62|54.4|54.61|54.39|3
1733169460000|2024-12-02 19:57:40|54.56|54.34|54.51|54.29|54.56|54.34|54.5|54.28|6
1733169470000|2024-12-02 19:57:50|54.54|54.32|54.54|54.32|54.54|54.32|54.54|54.32|1
1733169480000|2024-12-02 19:58:00|54.52|54.3|54.44|54.22|54.54|54.32|54.43|54.21|8
1733169490000|2024-12-02 19:58:10|54.45|54.23|54.43|54.21|54.45|54.23|54.43|54.21|10
1733169500000|2024-12-02 19:58:20|54.42|54.2|54.43|54.21|54.44|54.22|54.42|54.2|12
1733169510000|2024-12-02 19:58:30|54.44|54.22|54.44|54.22|54.44|54.22|54.44|54.22|1
1733169530000|2024-12-02 19:58:50|54.43|54.21|54.46|54.24|54.46|54.24|54.43|54.21|5
1733169540000|2024-12-02 19:59:00|54.45|54.23|54.46|54.24|54.46|54.24|54.45|54.23|2
1733169550000|2024-12-02 19:59:10|54.47|54.25|54.48|54.26|54.48|54.26|54.47|54.25|2
1733169560000|2024-12-02 19:59:20|54.49|54.27|54.49|54.27|54.49|54.27|54.49|54.27|1
1733169570000|2024-12-02 19:59:30|54.48|54.26|54.49|54.27|54.49|54.27|54.48|54.26|2
1733169580000|2024-12-02 19:59:40|54.52|54.3|54.52|54.3|54.52|54.3|54.51|54.29|5
1733169590000|2024-12-02 19:59:50|54.5|54.28|54.5|54.28|54.5|54.28|54.5|54.28|1
1733169600000|2024-12-02 20:00:00|54.51|54.29|54.48|54.26|54.51|54.29|54.48|54.26|4
1733169610000|2024-12-02 20:00:10|54.49|54.27|54.5|54.28|54.5|54.28|54.49|54.27|2
1733169620000|2024-12-02 20:00:20|54.52|54.3|54.52|54.3|54.52|54.3|54.52|54.3|1
1733169630000|2024-12-02 20:00:30|54.53|54.31|54.53|54.31|54.53|54.31|54.52|54.3|5
1733169640000|2024-12-02 20:00:40|54.52|54.3|54.46|54.24|54.52|54.3|54.46|54.24|4
1733169650000|2024-12-02 20:00:50|54.45|54.23|54.44|54.22|54.45|54.23|54.44|54.22|4
1733169660000|2024-12-02 20:01:00|54.45|54.23|54.44|54.22|54.46|54.24|54.44|54.22|6
1733169670000|2024-12-02 20:01:10|54.45|54.23|54.51|54.29|54.53|54.31|54.45|54.23|6
1733169680000|2024-12-02 20:01:20|54.52|54.3|54.53|54.31|54.53|54.31|54.52|54.3|2
1733169690000|2024-12-02 20:01:30|54.52|54.3|54.62|54.4|54.62|54.4|54.52|54.3|8
1733169700000|2024-12-02 20:01:40|54.61|54.39|54.52|54.3|54.62|54.4|54.5|54.28|8
1733169710000|2024-12-02 20:01:50|54.53|54.31|54.53|54.31|54.53|54.31|54.52|54.3|5
1733169720000|2024-12-02 20:02:00|54.52|54.3|54.53|54.31|54.53|54.31|54.51|54.29|8
1733169730000|2024-12-02 20:02:10|54.54|54.32|54.53|54.31|54.54|54.32|54.53|54.31|2
1733169740000|2024-12-02 20:02:20|54.54|54.32|54.57|54.35|54.57|54.35|54.54|54.32|4
1733169750000|2024-12-02 20:02:30|54.58|54.36|54.61|54.39|54.61|54.39|54.58|54.36|3
1733169760000|2024-12-02 20:02:40|54.62|54.4|54.61|54.39|54.63|54.41|54.61|54.39|3
1733169770000|2024-12-02 20:02:50|54.62|54.4|54.63|54.41|54.63|54.41|54.62|54.4|2
1733169780000|2024-12-02 20:03:00|54.64|54.42|54.65|54.43|54.66|54.44|54.64|54.42|4
1733169790000|2024-12-02 20:03:10|54.66|54.44|54.7|54.48|54.7|54.48|54.66|54.44|4
1733169800000|2024-12-02 20:03:20|54.69|54.47|54.69|54.47|54.69|54.47|54.69|54.47|1
1733169810000|2024-12-02 20:03:30|54.68|54.46|54.68|54.46|54.69|54.47|54.68|54.46|3
1733169820000|2024-12-02 20:03:40|54.69|54.47|54.7|54.48|54.7|54.48|54.69|54.47|2
1733169830000|2024-12-02 20:03:50|54.69|54.47|54.69|54.47|54.7|54.48|54.69|54.47|3
1733169840000|2024-12-02 20:04:00|54.68|54.46|54.69|54.47|54.69|54.47|54.68|54.46|2
1733169870000|2024-12-02 20:04:30|54.68|54.46|54.68|54.46|54.69|54.47|54.68|54.46|3
1733169880000|2024-12-02 20:04:40|54.69|54.47|54.7|54.48|54.7|54.48|54.69|54.47|2
1733169890000|2024-12-02 20:04:50|54.71|54.49|54.74|54.52|54.74|54.52|54.71|54.49|3
1733169900000|2024-12-02 20:05:00|54.73|54.51|54.7|54.48|54.73|54.51|54.7|54.48|5
1733169910000|2024-12-02 20:05:10|54.71|54.49|54.76|54.54|54.76|54.54|54.71|54.49|7
1733169920000|2024-12-02 20:05:20|54.74|54.52|54.77|54.55|54.77|54.55|54.74|54.52|4
1733169930000|2024-12-02 20:05:30|54.78|54.56|54.81|54.59|54.81|54.59|54.78|54.56|3
1733169940000|2024-12-02 20:05:40|54.78|54.56|54.8|54.58|54.81|54.59|54.78|54.56|4
1733169950000|2024-12-02 20:05:50|54.79|54.57|54.81|54.59|54.81|54.59|54.79|54.57|13
1733169960000|2024-12-02 20:06:00|54.82|54.6|54.87|54.65|54.87|54.65|54.82|54.6|6
1733169970000|2024-12-02 20:06:10|54.86|54.64|54.86|54.64|54.88|54.66|54.86|54.64|4
1733170120000|2024-12-02 20:08:40|54.85|54.63|54.78|54.56|54.85|54.63|54.78|54.56|6
1733170130000|2024-12-02 20:08:50|54.79|54.57|54.78|54.56|54.79|54.57|54.78|54.56|14
1733170140000|2024-12-02 20:09:00|54.77|54.55|54.73|54.51|54.77|54.55|54.73|54.51|5
1733170150000|2024-12-02 20:09:10|54.72|54.5|54.61|54.39|54.72|54.5|54.61|54.39|11
1733170160000|2024-12-02 20:09:20|54.62|54.4|54.62|54.4|54.62|54.4|54.62|54.4|1
1733170170000|2024-12-02 20:09:30|54.63|54.41|54.67|54.45|54.67|54.45|54.63|54.41|4
1733170180000|2024-12-02 20:09:40|54.68|54.46|54.66|54.44|54.68|54.46|54.66|54.44|2
1733170190000|2024-12-02 20:09:50|54.64|54.42|54.65|54.43|54.65|54.43|54.64|54.42|2
1733170200000|2024-12-02 20:10:00|54.6|54.38|54.68|54.46|54.68|54.46|54.6|54.38|6
1733170210000|2024-12-02 20:10:10|54.71|54.49|54.75|54.53|54.79|54.57|54.71|54.49|10
1733170220000|2024-12-02 20:10:20|54.76|54.54|54.75|54.53|54.77|54.55|54.75|54.53|5
1733170230000|2024-12-02 20:10:30|54.73|54.51|54.71|54.49|54.73|54.51|54.71|54.49|5
1733170240000|2024-12-02 20:10:40|54.7|54.48|54.63|54.41|54.7|54.48|54.63|54.41|6
1733170250000|2024-12-02 20:10:50|54.66|54.44|54.68|54.46|54.68|54.46|54.63|54.41|6
1733170260000|2024-12-02 20:11:00|54.67|54.45|54.68|54.46|54.68|54.46|54.66|54.44|4
1733170270000|2024-12-02 20:11:10|54.67|54.45|54.65|54.43|54.67|54.45|54.61|54.39|3
1733170280000|2024-12-02 20:11:20|54.64|54.42|54.6|54.38|54.65|54.43|54.6|54.38|4
1733170290000|2024-12-02 20:11:30|54.59|54.37|54.58|54.36|54.59|54.37|54.58|54.36|2
1733170300000|2024-12-02 20:11:40|54.57|54.35|54.49|54.27|54.57|54.35|54.49|54.27|7
1733170310000|2024-12-02 20:11:50|54.5|54.28|54.52|54.3|54.52|54.3|54.5|54.28|3
1733170320000|2024-12-02 20:12:00|54.53|54.31|54.57|54.35|54.58|54.36|54.53|54.31|10
1733170330000|2024-12-02 20:12:10|54.56|54.34|54.49|54.27|54.56|54.34|54.49|54.27|6
1733170340000|2024-12-02 20:12:20|54.48|54.26|54.48|54.26|54.48|54.26|54.48|54.26|1
1733170350000|2024-12-02 20:12:30|54.49|54.27|54.48|54.26|54.49|54.27|54.48|54.26|2
1733170360000|2024-12-02 20:12:40|54.47|54.25|54.48|54.26|54.48|54.26|54.47|54.25|4
1733170370000|2024-12-02 20:12:50|54.49|54.27|54.46|54.24|54.49|54.27|54.46|54.24|6
1733170380000|2024-12-02 20:13:00|54.49|54.27|54.51|54.29|54.51|54.29|54.49|54.27|2
1733170390000|2024-12-02 20:13:10|54.52|54.3|54.51|54.29|54.52|54.3|54.51|54.29|2
1733170400000|2024-12-02 20:13:20|54.5|54.28|54.5|54.28|54.5|54.28|54.5|54.28|1
1733170410000|2024-12-02 20:13:30|54.49|54.27|54.5|54.28|54.5|54.28|54.49|54.27|2
1733170440000|2024-12-02 20:14:00|54.49|54.27|54.52|54.3|54.52|54.3|54.49|54.27|7
1733170450000|2024-12-02 20:14:10|54.53|54.31|54.53|54.31|54.53|54.31|54.53|54.31|1
1733170460000|2024-12-02 20:14:20|54.55|54.33|54.56|54.34|54.56|54.34|54.55|54.33|2
1733170470000|2024-12-02 20:14:30|54.55|54.33|54.54|54.32|54.56|54.34|54.54|54.32|4
1733170480000|2024-12-02 20:14:40|54.52|54.3|54.52|54.3|54.52|54.3|54.52|54.3|1
1733170490000|2024-12-02 20:14:50|54.53|54.31|54.53|54.31|54.54|54.32|54.53|54.31|3
1733170500000|2024-12-02 20:15:00|54.52|54.3|54.53|54.31|54.54|54.32|54.51|54.29|6
1733170510000|2024-12-02 20:15:10|54.54|54.32|54.54|54.32|54.55|54.33|54.54|54.32|3
1733170520000|2024-12-02 20:15:20|54.55|54.33|54.52|54.3|54.55|54.33|54.52|54.3|5
1733170530000|2024-12-02 20:15:30|54.51|54.29|54.51|54.29|54.52|54.3|54.51|54.29|3
1733170550000|2024-12-02 20:15:50|54.52|54.3|54.52|54.3|54.53|54.31|54.52|54.3|5
1733170560000|2024-12-02 20:16:00|54.54|54.32|54.51|54.29|54.54|54.32|54.51|54.29|3
1733170570000|2024-12-02 20:16:10|54.5|54.28|54.5|54.28|54.5|54.28|54.5|54.28|1
1733170580000|2024-12-02 20:16:20|54.49|54.27|54.48|54.26|54.49|54.27|54.48|54.26|2
1733170590000|2024-12-02 20:16:30|54.49|54.27|54.49|54.27|54.49|54.27|54.49|54.27|1
1733170600000|2024-12-02 20:16:40|54.48|54.26|54.49|54.27|54.49|54.27|54.48|54.26|4
1733170610000|2024-12-02 20:16:50|54.48|54.26|54.42|54.2|54.5|54.28|54.42|54.2|14
1733170620000|2024-12-02 20:17:00|54.41|54.19|54.34|54.12|54.41|54.19|54.34|54.12|11
1733170630000|2024-12-02 20:17:10|54.35|54.13|54.36|54.14|54.36|54.14|54.33|54.11|8
1733170640000|2024-12-02 20:17:20|54.38|54.16|54.36|54.14|54.39|54.17|54.36|54.14|10
1733170650000|2024-12-02 20:17:30|54.37|54.15|54.37|54.15|54.38|54.16|54.35|54.13|12
1733170660000|2024-12-02 20:17:40|54.38|54.16|54.37|54.15|54.38|54.16|54.36|54.14|8
1733170670000|2024-12-02 20:17:50|54.36|54.14|54.33|54.11|54.36|54.14|54.32|54.1|5
1733170680000|2024-12-02 20:18:00|54.32|54.1|54.31|54.09|54.33|54.11|54.31|54.09|4
1733170690000|2024-12-02 20:18:10|54.3|54.08|54.31|54.09|54.31|54.09|54.3|54.08|2
1733170700000|2024-12-02 20:18:20|54.3|54.08|54.3|54.08|54.31|54.09|54.3|54.08|3
1733170710000|2024-12-02 20:18:30|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733170730000|2024-12-02 20:18:50|54.3|54.08|54.3|54.08|54.3|54.08|54.3|54.08|1
1733170740000|2024-12-02 20:19:00|54.29|54.07|54.3|54.08|54.3|54.08|54.29|54.07|2
1733170750000|2024-12-02 20:19:10|54.29|54.07|54.28|54.06|54.29|54.07|54.28|54.06|2
1733170760000|2024-12-02 20:19:20|54.27|54.05|54.26|54.04|54.27|54.05|54.26|54.04|2
1733170770000|2024-12-02 20:19:30|54.27|54.05|54.28|54.06|54.28|54.06|54.27|54.05|4
1733170780000|2024-12-02 20:19:40|54.26|54.04|54.25|54.03|54.26|54.04|54.25|54.03|2
1733170790000|2024-12-02 20:19:50|54.24|54.02|54.25|54.03|54.25|54.03|54.24|54.02|2
1733170800000|2024-12-02 20:20:00|54.24|54.02|54.23|54.01|54.25|54.03|54.22|54|6
1733170810000|2024-12-02 20:20:10|54.22|54|54.28|54.06|54.28|54.06|54.22|54|8
1733170820000|2024-12-02 20:20:20|54.26|54.04|54.25|54.03|54.27|54.05|54.25|54.03|5
1733170830000|2024-12-02 20:20:30|54.24|54.02|54.24|54.02|54.25|54.03|54.24|54.02|3
1733170840000|2024-12-02 20:20:40|54.25|54.03|54.25|54.03|54.25|54.03|54.25|54.03|1
1733170850000|2024-12-02 20:20:50|54.26|54.04|54.25|54.03|54.27|54.05|54.25|54.03|4
1733170860000|2024-12-02 20:21:00|54.24|54.02|54.16|53.94|54.24|54.02|54.13|53.91|13
1733170870000|2024-12-02 20:21:10|54.19|53.97|54.21|53.99|54.22|54|54.19|53.97|6
1733170880000|2024-12-02 20:21:20|54.22|54|54.21|53.99|54.22|54|54.2|53.98|6
1733170890000|2024-12-02 20:21:30|54.2|53.98|54.19|53.97|54.2|53.98|54.19|53.97|2
1733170900000|2024-12-02 20:21:40|54.18|53.96|54.2|53.98|54.24|54.02|54.17|53.95|7
1733170910000|2024-12-02 20:21:50|54.21|53.99|54.18|53.96|54.21|53.99|54.18|53.96|3
1733170920000|2024-12-02 20:22:00|54.19|53.97|54.21|53.99|54.21|53.99|54.19|53.97|3
1733170930000|2024-12-02 20:22:10|54.2|53.98|54.21|53.99|54.21|53.99|54.2|53.98|2
1733170940000|2024-12-02 20:22:20|54.2|53.98|54.17|53.95|54.2|53.98|54.17|53.95|3
1733170950000|2024-12-02 20:22:30|54.16|53.94|54.16|53.94|54.16|53.94|54.15|53.93|3
1733170960000|2024-12-02 20:22:40|54.17|53.95|54.15|53.93|54.17|53.95|54.15|53.93|2
1733170970000|2024-12-02 20:22:50|54.14|53.92|54.15|53.93|54.15|53.93|54.14|53.92|2
1733170990000|2024-12-02 20:23:10|54.14|53.92|54.14|53.92|54.15|53.93|54.14|53.92|3
1733171000000|2024-12-02 20:23:20|54.13|53.91|54.12|53.9|54.13|53.91|54.12|53.9|2
1733171010000|2024-12-02 20:23:30|54.11|53.89|54.12|53.9|54.12|53.9|54.11|53.89|8
1733171020000|2024-12-02 20:23:40|54.11|53.89|54.11|53.89|54.11|53.89|54.11|53.89|1
1733171030000|2024-12-02 20:23:50|54.12|53.9|54.1|53.88|54.12|53.9|54.1|53.88|3
1733171050000|2024-12-02 20:24:10|54.11|53.89|54.1|53.88|54.12|53.9|54.1|53.88|4
1733171070000|2024-12-02 20:24:30|54.08|53.86|54.02|53.8|54.08|53.86|54.02|53.8|5
1733171080000|2024-12-02 20:24:40|54.01|53.79|53.99|53.77|54.01|53.79|53.99|53.77|3
1733171100000|2024-12-02 20:25:00|54|53.78|54|53.78|54|53.78|53.99|53.77|3
1733171110000|2024-12-02 20:25:10|54.01|53.79|54.05|53.83|54.05|53.83|54.01|53.79|3
1733171120000|2024-12-02 20:25:20|54.06|53.84|54.13|53.91|54.14|53.92|54.06|53.84|10
1733171130000|2024-12-02 20:25:30|54.14|53.92|54.15|53.93|54.15|53.93|54.13|53.91|6
1733171140000|2024-12-02 20:25:40|54.14|53.92|54.15|53.93|54.15|53.93|54.14|53.92|2
1733171160000|2024-12-02 20:26:00|54.14|53.92|54.15|53.93|54.15|53.93|54.13|53.91|4
1733171170000|2024-12-02 20:26:10|54.12|53.9|54.13|53.91|54.13|53.91|54.12|53.9|2
1733171180000|2024-12-02 20:26:20|54.1|53.88|54.1|53.88|54.1|53.88|54.1|53.88|1
1733171190000|2024-12-02 20:26:30|54.07|53.85|54.08|53.86|54.08|53.86|54.07|53.85|2
1733171210000|2024-12-02 20:26:50|54.07|53.85|54.04|53.82|54.07|53.85|54.04|53.82|3
1733171220000|2024-12-02 20:27:00|54.03|53.81|54.01|53.79|54.03|53.81|54.01|53.79|3
1733171240000|2024-12-02 20:27:20|54|53.78|53.99|53.77|54|53.78|53.99|53.77|2
1733171250000|2024-12-02 20:27:30|53.98|53.76|53.93|53.71|53.98|53.76|53.93|53.71|5
1733171260000|2024-12-02 20:27:40|53.92|53.7|53.9|53.68|53.92|53.7|53.9|53.68|3
1733171270000|2024-12-02 20:27:50|53.91|53.69|53.95|53.73|53.95|53.73|53.91|53.69|4
1733171280000|2024-12-02 20:28:00|53.96|53.74|54.01|53.79|54.01|53.79|53.96|53.74|3
1733171290000|2024-12-02 20:28:10|54|53.78|54.02|53.8|54.02|53.8|54|53.78|2
1733171300000|2024-12-02 20:28:20|54.03|53.81|54.03|53.81|54.03|53.81|54.03|53.81|1
1733171310000|2024-12-02 20:28:30|54.04|53.82|54.05|53.83|54.05|53.83|54.04|53.82|4
1733171320000|2024-12-02 20:28:40|54.06|53.84|54.01|53.79|54.06|53.84|54.01|53.79|5
1733171330000|2024-12-02 20:28:50|54|53.78|53.99|53.77|54|53.78|53.98|53.76|4
1733171340000|2024-12-02 20:29:00|54|53.78|53.97|53.75|54|53.78|53.97|53.75|4
1733171350000|2024-12-02 20:29:10|53.93|53.71|53.93|53.71|53.93|53.71|53.91|53.69|4
1733171360000|2024-12-02 20:29:20|53.94|53.72|53.94|53.72|53.94|53.72|53.93|53.71|3
1733171370000|2024-12-02 20:29:30|53.95|53.73|53.99|53.77|53.99|53.77|53.95|53.73|5
1733171380000|2024-12-02 20:29:40|53.98|53.76|53.99|53.77|53.99|53.77|53.97|53.75|6
1733171390000|2024-12-02 20:29:50|54.01|53.79|54.03|53.81|54.03|53.81|54.01|53.79|2
1733171400000|2024-12-02 20:30:00|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|2
1733171410000|2024-12-02 20:30:10|54.01|53.79|54.01|53.79|54.06|53.84|54.01|53.79|11
1733171420000|2024-12-02 20:30:20|54|53.78|53.98|53.76|54|53.78|53.97|53.75|7
1733171430000|2024-12-02 20:30:30|53.94|53.72|53.99|53.77|53.99|53.77|53.94|53.72|6
1733171440000|2024-12-02 20:30:40|54.05|53.83|54.06|53.84|54.06|53.84|54.05|53.83|2
1733171460000|2024-12-02 20:31:00|54.09|53.87|54.09|53.87|54.13|53.91|54.09|53.87|8
1733171470000|2024-12-02 20:31:10|54.08|53.86|54.09|53.87|54.09|53.87|54.07|53.85|6
1733171480000|2024-12-02 20:31:20|54.1|53.88|54.14|53.92|54.14|53.92|54.07|53.85|6
1733171490000|2024-12-02 20:31:30|54.13|53.91|54.14|53.92|54.14|53.92|54.12|53.9|4
1733171500000|2024-12-02 20:31:40|54.12|53.9|54.09|53.87|54.13|53.91|54.09|53.87|7
1733171510000|2024-12-02 20:31:50|54.1|53.88|54.08|53.86|54.1|53.88|54.08|53.86|3
1733171520000|2024-12-02 20:32:00|54.09|53.87|54|53.78|54.09|53.87|54|53.78|8
1733171530000|2024-12-02 20:32:10|53.99|53.77|53.89|53.67|53.99|53.77|53.87|53.65|12
1733171540000|2024-12-02 20:32:20|53.88|53.66|53.94|53.72|53.98|53.76|53.87|53.65|10
1733171550000|2024-12-02 20:32:30|53.95|53.73|53.94|53.72|53.95|53.73|53.94|53.72|2
1733171560000|2024-12-02 20:32:40|53.95|53.73|54.06|53.84|54.06|53.84|53.95|53.73|7
1733171570000|2024-12-02 20:32:50|54.05|53.83|54.06|53.84|54.06|53.84|54.05|53.83|4
1733171580000|2024-12-02 20:33:00|54.05|53.83|54.03|53.81|54.05|53.83|54.03|53.81|6
1733171590000|2024-12-02 20:33:10|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|4
1733171600000|2024-12-02 20:33:20|54.04|53.82|54.03|53.81|54.05|53.83|54.02|53.8|6
1733171610000|2024-12-02 20:33:30|54.04|53.82|54.08|53.86|54.08|53.86|54.02|53.8|6
1733171620000|2024-12-02 20:33:40|54.11|53.89|54.11|53.89|54.11|53.89|54.11|53.89|1
1733171630000|2024-12-02 20:33:50|54.12|53.9|54.14|53.92|54.14|53.92|54.12|53.9|3
1733171640000|2024-12-02 20:34:00|54.12|53.9|54.1|53.88|54.12|53.9|54.08|53.86|7
1733171650000|2024-12-02 20:34:10|54.08|53.86|54.06|53.84|54.08|53.86|54.06|53.84|4
1733171660000|2024-12-02 20:34:20|54.05|53.83|54.06|53.84|54.06|53.84|54.05|53.83|2
1733171670000|2024-12-02 20:34:30|54.05|53.83|54.05|53.83|54.05|53.83|54.04|53.82|3
1733171680000|2024-12-02 20:34:40|54.06|53.84|54.04|53.82|54.06|53.84|54.04|53.82|4
1733171690000|2024-12-02 20:34:50|54.05|53.83|54.05|53.83|54.05|53.83|54.05|53.83|1
1733171700000|2024-12-02 20:35:00|54.06|53.84|54.01|53.79|54.06|53.84|54|53.78|4
1733171710000|2024-12-02 20:35:10|54.04|53.82|54.04|53.82|54.07|53.85|54.04|53.82|9
1733171720000|2024-12-02 20:35:20|54.05|53.83|54.05|53.83|54.05|53.83|54.02|53.8|7
1733171730000|2024-12-02 20:35:30|54.04|53.82|54.06|53.84|54.07|53.85|54.02|53.8|11
1733171740000|2024-12-02 20:35:40|54.07|53.85|54.08|53.86|54.1|53.88|54.07|53.85|7
1733171750000|2024-12-02 20:35:50|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|2
1733171760000|2024-12-02 20:36:00|54.07|53.85|53.96|53.74|54.07|53.85|53.95|53.73|7
1733171770000|2024-12-02 20:36:10|53.97|53.75|53.96|53.74|53.99|53.77|53.96|53.74|7
1733171780000|2024-12-02 20:36:20|53.93|53.71|53.92|53.7|53.94|53.72|53.89|53.67|12
1733171790000|2024-12-02 20:36:30|53.9|53.68|53.96|53.74|53.96|53.74|53.9|53.68|10
1733171800000|2024-12-02 20:36:40|53.95|53.73|53.9|53.68|53.95|53.73|53.89|53.67|12
1733171810000|2024-12-02 20:36:50|53.89|53.67|53.9|53.68|53.9|53.68|53.88|53.66|6
1733171820000|2024-12-02 20:37:00|53.89|53.67|53.98|53.76|54|53.78|53.89|53.67|15
1733171830000|2024-12-02 20:37:10|53.97|53.75|53.95|53.73|53.97|53.75|53.92|53.7|10
1733171840000|2024-12-02 20:37:20|53.94|53.72|53.93|53.71|53.94|53.72|53.92|53.7|7
1733171850000|2024-12-02 20:37:30|53.94|53.72|53.93|53.71|53.94|53.72|53.92|53.7|6
1733171860000|2024-12-02 20:37:40|53.94|53.72|53.93|53.71|53.94|53.72|53.93|53.71|4
1733171870000|2024-12-02 20:37:50|53.94|53.72|53.93|53.71|53.94|53.72|53.93|53.71|2
1733171880000|2024-12-02 20:38:00|53.94|53.72|53.96|53.74|53.96|53.74|53.93|53.71|5
1733171890000|2024-12-02 20:38:10|53.95|53.73|53.96|53.74|53.96|53.74|53.95|53.73|2
1733171900000|2024-12-02 20:38:20|53.95|53.73|53.99|53.77|54.02|53.8|53.95|53.73|7
1733171910000|2024-12-02 20:38:30|53.98|53.76|53.97|53.75|53.98|53.76|53.97|53.75|2
1733171920000|2024-12-02 20:38:40|53.98|53.76|53.96|53.74|54|53.78|53.96|53.74|4
1733171930000|2024-12-02 20:38:50|53.98|53.76|53.99|53.77|54|53.78|53.98|53.76|6
1733171940000|2024-12-02 20:39:00|54|53.78|53.99|53.77|54.01|53.79|53.94|53.72|10
1733171950000|2024-12-02 20:39:10|54|53.78|54|53.78|54|53.78|54|53.78|1
1733171970000|2024-12-02 20:39:30|54.03|53.81|54.04|53.82|54.04|53.82|54.03|53.81|2
1733171980000|2024-12-02 20:39:40|54.05|53.83|54.05|53.83|54.06|53.84|54.04|53.82|6
1733171990000|2024-12-02 20:39:50|54.04|53.82|54.04|53.82|54.07|53.85|54.04|53.82|11
1733172000000|2024-12-02 20:40:00|54.05|53.83|54.07|53.85|54.07|53.85|54.04|53.82|5
1733172010000|2024-12-02 20:40:10|54.09|53.87|54.07|53.85|54.09|53.87|54.07|53.85|6
1733172020000|2024-12-02 20:40:20|54.05|53.83|53.98|53.76|54.05|53.83|53.98|53.76|6
1733172030000|2024-12-02 20:40:30|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733172040000|2024-12-02 20:40:40|54.01|53.79|54.01|53.79|54.01|53.79|54.01|53.79|1
1733172060000|2024-12-02 20:41:00|54.02|53.8|54.02|53.8|54.03|53.81|54.02|53.8|3
1733172070000|2024-12-02 20:41:10|54|53.78|54.03|53.81|54.03|53.81|54|53.78|4
1733172080000|2024-12-02 20:41:20|54.04|53.82|54.02|53.8|54.04|53.82|54.02|53.8|3
1733172090000|2024-12-02 20:41:30|53.97|53.75|53.94|53.72|53.97|53.75|53.94|53.72|6
1733172100000|2024-12-02 20:41:40|53.93|53.71|53.92|53.7|53.93|53.71|53.92|53.7|2
1733172110000|2024-12-02 20:41:50|53.91|53.69|53.92|53.7|53.93|53.71|53.91|53.69|4
1733172120000|2024-12-02 20:42:00|53.93|53.71|53.93|53.71|53.93|53.71|53.93|53.71|1
1733172130000|2024-12-02 20:42:10|53.92|53.7|53.92|53.7|53.92|53.7|53.92|53.7|1
1733172140000|2024-12-02 20:42:20|53.91|53.69|53.86|53.64|53.91|53.69|53.86|53.64|4
1733172150000|2024-12-02 20:42:30|53.87|53.65|53.91|53.69|53.91|53.69|53.87|53.65|6
1733172160000|2024-12-02 20:42:40|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1733172170000|2024-12-02 20:42:50|53.93|53.71|53.92|53.7|53.93|53.71|53.92|53.7|4
1733172180000|2024-12-02 20:43:00|53.89|53.67|53.87|53.65|53.89|53.67|53.87|53.65|3
1733172190000|2024-12-02 20:43:10|53.86|53.64|53.83|53.61|53.86|53.64|53.83|53.61|6
1733172200000|2024-12-02 20:43:20|53.82|53.6|53.77|53.55|53.82|53.6|53.77|53.55|9
1733172210000|2024-12-02 20:43:30|53.78|53.56|53.75|53.53|53.78|53.56|53.73|53.51|9
1733172220000|2024-12-02 20:43:40|53.76|53.54|53.78|53.56|53.78|53.56|53.76|53.54|3
1733172230000|2024-12-02 20:43:50|53.77|53.55|53.78|53.56|53.78|53.56|53.76|53.54|8
1733172240000|2024-12-02 20:44:00|53.85|53.63|53.8|53.58|53.85|53.63|53.78|53.56|12
1733172250000|2024-12-02 20:44:10|53.79|53.57|53.79|53.57|53.8|53.58|53.77|53.55|13
1733172260000|2024-12-02 20:44:20|53.78|53.56|53.76|53.54|53.78|53.56|53.74|53.52|7
1733172270000|2024-12-02 20:44:30|53.75|53.53|53.75|53.53|53.76|53.54|53.75|53.53|3
1733172280000|2024-12-02 20:44:40|53.76|53.54|53.74|53.52|53.76|53.54|53.74|53.52|3
1733172290000|2024-12-02 20:44:50|53.73|53.51|53.69|53.47|53.74|53.52|53.69|53.47|5
1733172300000|2024-12-02 20:45:00|53.68|53.46|53.62|53.4|53.68|53.46|53.62|53.4|5
1733172310000|2024-12-02 20:45:10|53.63|53.41|53.64|53.42|53.64|53.42|53.62|53.4|3
1733172320000|2024-12-02 20:45:20|53.65|53.43|53.65|53.43|53.66|53.44|53.65|53.43|3
1733172330000|2024-12-02 20:45:30|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1733172340000|2024-12-02 20:45:40|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|3
1733172350000|2024-12-02 20:45:50|53.67|53.45|53.66|53.44|53.67|53.45|53.66|53.44|2
1733172360000|2024-12-02 20:46:00|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|3
1733172370000|2024-12-02 20:46:10|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733172420000|2024-12-02 20:47:00|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1733172430000|2024-12-02 20:47:10|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1733172440000|2024-12-02 20:47:20|53.68|53.46|53.68|53.46|53.69|53.47|53.68|53.46|3
1733172450000|2024-12-02 20:47:30|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1733172490000|2024-12-02 20:48:10|53.61|53.39|53.69|53.47|53.69|53.47|53.61|53.39|2
1733172500000|2024-12-02 20:48:20|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733172550000|2024-12-02 20:49:10|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733172620000|2024-12-02 20:50:20|53.67|53.45|53.61|53.39|53.67|53.45|53.61|53.39|4
1733172630000|2024-12-02 20:50:30|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733172640000|2024-12-02 20:50:40|53.61|53.39|53.61|53.39|53.62|53.4|53.61|53.39|5
1733172650000|2024-12-02 20:50:50|53.58|53.36|53.57|53.35|53.6|53.38|53.55|53.33|7
1733172660000|2024-12-02 20:51:00|53.58|53.36|53.54|53.32|53.58|53.36|53.54|53.32|3
1733172670000|2024-12-02 20:51:10|53.57|53.35|53.58|53.36|53.59|53.37|53.57|53.35|4
1733172680000|2024-12-02 20:51:20|53.59|53.37|53.6|53.38|53.6|53.38|53.58|53.36|6
1733172690000|2024-12-02 20:51:30|53.63|53.41|53.66|53.44|53.66|53.44|53.63|53.41|3
1733172700000|2024-12-02 20:51:40|53.64|53.42|53.63|53.41|53.64|53.42|53.58|53.36|8
1733172710000|2024-12-02 20:51:50|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1733172720000|2024-12-02 20:52:00|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1733172730000|2024-12-02 20:52:10|53.67|53.45|53.63|53.41|53.69|53.47|53.63|53.41|9
1733172740000|2024-12-02 20:52:20|53.62|53.4|53.59|53.37|53.63|53.41|53.59|53.37|4
1733172750000|2024-12-02 20:52:30|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733172770000|2024-12-02 20:52:50|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1733172790000|2024-12-02 20:53:10|53.58|53.36|53.63|53.41|53.65|53.43|53.58|53.36|7
1733172800000|2024-12-02 20:53:20|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1733172810000|2024-12-02 20:53:30|53.65|53.43|53.6|53.38|53.65|53.43|53.6|53.38|6
1733172820000|2024-12-02 20:53:40|53.59|53.37|53.58|53.36|53.59|53.37|53.57|53.35|4
1733172830000|2024-12-02 20:53:50|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|2
1733172840000|2024-12-02 20:54:00|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1733172850000|2024-12-02 20:54:10|53.54|53.32|53.62|53.4|53.62|53.4|53.54|53.32|8
1733172860000|2024-12-02 20:54:20|53.65|53.43|53.67|53.45|53.67|53.45|53.65|53.43|5
1733172870000|2024-12-02 20:54:30|53.68|53.46|53.68|53.46|53.68|53.46|53.68|53.46|1
1733172880000|2024-12-02 20:54:40|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1733172900000|2024-12-02 20:55:00|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733172910000|2024-12-02 20:55:10|53.68|53.46|53.67|53.45|53.69|53.47|53.67|53.45|6
1733172920000|2024-12-02 20:55:20|53.62|53.4|53.56|53.34|53.62|53.4|53.56|53.34|7
1733172930000|2024-12-02 20:55:30|53.55|53.33|53.51|53.29|53.55|53.33|53.51|53.29|10
1733172940000|2024-12-02 20:55:40|53.5|53.28|53.44|53.22|53.5|53.28|53.44|53.22|3
1733172950000|2024-12-02 20:55:50|53.46|53.24|53.3|53.08|53.46|53.24|53.3|53.08|10
1733172960000|2024-12-02 20:56:00|53.32|53.1|53.3|53.08|53.32|53.1|53.29|53.07|7
1733172970000|2024-12-02 20:56:10|53.31|53.09|53.28|53.06|53.31|53.09|53.28|53.06|2
1733172980000|2024-12-02 20:56:20|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|2
1733173010000|2024-12-02 20:56:50|53.27|53.05|53.27|53.05|53.27|53.05|53.26|53.04|3
1733173020000|2024-12-02 20:57:00|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1733173080000|2024-12-02 20:58:00|53.3|53.08|53.36|53.14|53.36|53.14|53.3|53.08|11
1733173090000|2024-12-02 20:58:10|53.35|53.13|53.34|53.12|53.36|53.14|53.34|53.12|6
1733173100000|2024-12-02 20:58:20|53.35|53.13|53.34|53.12|53.36|53.14|53.34|53.12|4
1733173110000|2024-12-02 20:58:30|53.32|53.1|53.3|53.08|53.32|53.1|53.3|53.08|3
1733173120000|2024-12-02 20:58:40|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1733173140000|2024-12-02 20:59:00|53.3|53.08|53.35|53.13|53.35|53.13|53.3|53.08|8
1733173150000|2024-12-02 20:59:10|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1733173160000|2024-12-02 20:59:20|53.34|53.12|53.39|53.17|53.39|53.17|53.33|53.11|7
1733173170000|2024-12-02 20:59:30|53.38|53.16|53.38|53.16|53.38|53.16|53.38|53.16|1
1733173180000|2024-12-02 20:59:40|53.39|53.17|53.39|53.17|53.4|53.18|53.39|53.17|7
1733173190000|2024-12-02 20:59:50|53.38|53.16|53.39|53.17|53.39|53.17|53.38|53.16|2
1733173200000|2024-12-02 21:00:00|53.38|53.16|53.43|53.21|53.45|53.23|53.38|53.16|9
1733173210000|2024-12-02 21:00:10|53.42|53.2|53.46|53.24|53.46|53.24|53.41|53.19|7
1733173220000|2024-12-02 21:00:20|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1733173230000|2024-12-02 21:00:30|53.5|53.28|53.51|53.29|53.52|53.3|53.5|53.28|4
1733173240000|2024-12-02 21:00:40|53.52|53.3|53.47|53.25|53.58|53.36|53.47|53.25|11
1733173250000|2024-12-02 21:00:50|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|2
1733173260000|2024-12-02 21:01:00|53.47|53.25|53.52|53.3|53.52|53.3|53.47|53.25|6
1733173270000|2024-12-02 21:01:10|53.51|53.29|53.49|53.27|53.51|53.29|53.49|53.27|5
1733173280000|2024-12-02 21:01:20|53.48|53.26|53.47|53.25|53.48|53.26|53.44|53.22|9
1733173290000|2024-12-02 21:01:30|53.44|53.22|53.42|53.2|53.44|53.22|53.42|53.2|3
1733173300000|2024-12-02 21:01:40|53.41|53.19|53.38|53.16|53.41|53.19|53.37|53.15|10
1733173310000|2024-12-02 21:01:50|53.37|53.15|53.39|53.17|53.4|53.18|53.37|53.15|7
1733173320000|2024-12-02 21:02:00|53.37|53.15|53.39|53.17|53.41|53.19|53.36|53.14|6
1733173330000|2024-12-02 21:02:10|53.4|53.18|53.36|53.14|53.41|53.19|53.36|53.14|6
1733173340000|2024-12-02 21:02:20|53.34|53.12|53.32|53.1|53.34|53.12|53.32|53.1|5
1733173350000|2024-12-02 21:02:30|53.31|53.09|53.27|53.05|53.31|53.09|53.26|53.04|6
1733173360000|2024-12-02 21:02:40|53.28|53.06|53.22|53|53.28|53.06|53.22|53|8
1733173370000|2024-12-02 21:02:50|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1733173380000|2024-12-02 21:03:00|53.19|52.97|53.12|52.9|53.19|52.97|53.12|52.9|5
1733173390000|2024-12-02 21:03:10|53.11|52.89|53.11|52.89|53.11|52.89|53.09|52.87|5
1733173400000|2024-12-02 21:03:20|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|3
1733173410000|2024-12-02 21:03:30|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1733173430000|2024-12-02 21:03:50|53.09|52.87|53.09|52.87|53.1|52.88|53.08|52.86|5
1733173440000|2024-12-02 21:04:00|53.08|52.86|53.01|52.79|53.08|52.86|53.01|52.79|5
1733173450000|2024-12-02 21:04:10|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1733173460000|2024-12-02 21:04:20|53.03|52.81|53.01|52.79|53.03|52.81|53.01|52.79|5
1733173470000|2024-12-02 21:04:30|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1733173490000|2024-12-02 21:04:50|53.01|52.79|53.02|52.8|53.02|52.8|53.01|52.79|2
1733173500000|2024-12-02 21:05:00|53.03|52.81|53.02|52.8|53.03|52.81|53.01|52.79|3
1733173520000|2024-12-02 21:05:20|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733173530000|2024-12-02 21:05:30|53.02|52.8|53.02|52.8|53.02|52.8|53.01|52.79|5
1733173540000|2024-12-02 21:05:40|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1733173550000|2024-12-02 21:05:50|53.04|52.82|53.07|52.85|53.08|52.86|53.04|52.82|5
1733173560000|2024-12-02 21:06:00|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|4
1733173570000|2024-12-02 21:06:10|53.04|52.82|53.07|52.85|53.07|52.85|53.04|52.82|4
1733173580000|2024-12-02 21:06:20|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|3
1733173590000|2024-12-02 21:06:30|53.02|52.8|53.02|52.8|53.03|52.81|53.02|52.8|3
1733173600000|2024-12-02 21:06:40|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733173610000|2024-12-02 21:06:50|52.96|52.74|52.83|52.61|52.96|52.74|52.83|52.61|16
1733173620000|2024-12-02 21:07:00|52.82|52.6|52.85|52.63|52.85|52.63|52.8|52.58|11
1733173630000|2024-12-02 21:07:10|52.86|52.64|52.87|52.65|52.87|52.65|52.84|52.62|12
1733173640000|2024-12-02 21:07:20|52.92|52.7|52.99|52.77|52.99|52.77|52.9|52.68|7
1733173650000|2024-12-02 21:07:30|53.01|52.79|53.04|52.82|53.05|52.83|52.99|52.77|9
1733173660000|2024-12-02 21:07:40|53.05|52.83|53.05|52.83|53.06|52.84|53.05|52.83|5
1733173670000|2024-12-02 21:07:50|53.06|52.84|53.03|52.81|53.06|52.84|53.03|52.81|5
1733173680000|2024-12-02 21:08:00|53.02|52.8|52.96|52.74|53.03|52.81|52.96|52.74|6
1733173690000|2024-12-02 21:08:10|52.95|52.73|52.94|52.72|52.98|52.76|52.94|52.72|10
1733173700000|2024-12-02 21:08:20|52.93|52.71|52.87|52.65|52.93|52.71|52.87|52.65|5
1733173710000|2024-12-02 21:08:30|52.88|52.66|52.9|52.68|52.9|52.68|52.87|52.65|12
1733173720000|2024-12-02 21:08:40|52.92|52.7|52.92|52.7|52.94|52.72|52.92|52.7|11
1733173730000|2024-12-02 21:08:50|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1733173740000|2024-12-02 21:09:00|52.92|52.7|52.93|52.71|52.94|52.72|52.92|52.7|4
1733173750000|2024-12-02 21:09:10|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1733173760000|2024-12-02 21:09:20|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1733173770000|2024-12-02 21:09:30|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1733173780000|2024-12-02 21:09:40|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1733173790000|2024-12-02 21:09:50|52.92|52.7|52.94|52.72|52.94|52.72|52.92|52.7|3
1733173800000|2024-12-02 21:10:00|52.98|52.76|53.05|52.83|53.05|52.83|52.98|52.76|7
1733173810000|2024-12-02 21:10:10|53.06|52.84|53.01|52.79|53.06|52.84|53.01|52.79|5
1733173820000|2024-12-02 21:10:20|53|52.78|52.93|52.71|53|52.78|52.93|52.71|7
1733173830000|2024-12-02 21:10:30|52.9|52.68|52.88|52.66|52.9|52.68|52.88|52.66|8
1733173840000|2024-12-02 21:10:40|52.87|52.65|52.87|52.65|52.88|52.66|52.83|52.61|11
1733173850000|2024-12-02 21:10:50|52.86|52.64|52.9|52.68|52.9|52.68|52.85|52.63|15
1733173860000|2024-12-02 21:11:00|52.89|52.67|52.88|52.66|52.9|52.68|52.86|52.64|11
1733173870000|2024-12-02 21:11:10|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|10
1733173880000|2024-12-02 21:11:20|52.89|52.67|52.89|52.67|52.94|52.72|52.89|52.67|7
1733173890000|2024-12-02 21:11:30|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|3
1733173900000|2024-12-02 21:11:40|52.83|52.61|52.81|52.59|52.83|52.61|52.8|52.58|5
1733173910000|2024-12-02 21:11:50|52.8|52.58|52.77|52.55|52.8|52.58|52.77|52.55|3
1733173920000|2024-12-02 21:12:00|52.78|52.56|52.83|52.61|52.83|52.61|52.78|52.56|6
1733173930000|2024-12-02 21:12:10|52.84|52.62|52.88|52.66|52.89|52.67|52.84|52.62|11
1733173940000|2024-12-02 21:12:20|52.89|52.67|52.85|52.63|52.89|52.67|52.85|52.63|4
1733173960000|2024-12-02 21:12:40|52.84|52.62|52.84|52.62|52.85|52.63|52.83|52.61|6
1733173970000|2024-12-02 21:12:50|52.82|52.6|52.8|52.58|52.82|52.6|52.8|52.58|3
1733173980000|2024-12-02 21:13:00|52.79|52.57|52.77|52.55|52.8|52.58|52.77|52.55|4
1733173990000|2024-12-02 21:13:10|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1733174000000|2024-12-02 21:13:20|52.79|52.57|52.85|52.63|52.85|52.63|52.79|52.57|5
1733174010000|2024-12-02 21:13:30|52.86|52.64|52.88|52.66|52.88|52.66|52.83|52.61|12
1733174020000|2024-12-02 21:13:40|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1733174030000|2024-12-02 21:13:50|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1733174040000|2024-12-02 21:14:00|52.94|52.72|53|52.78|53|52.78|52.94|52.72|7
1733174050000|2024-12-02 21:14:10|53.01|52.79|53.05|52.83|53.05|52.83|53.01|52.79|7
1733174060000|2024-12-02 21:14:20|53.06|52.84|53.03|52.81|53.06|52.84|53.02|52.8|7
1733174070000|2024-12-02 21:14:30|53.04|52.82|53.05|52.83|53.05|52.83|53.03|52.81|4
1733174080000|2024-12-02 21:14:40|53.06|52.84|53.1|52.88|53.1|52.88|53.06|52.84|3
1733174090000|2024-12-02 21:14:50|53.11|52.89|53.1|52.88|53.11|52.89|53.09|52.87|3
1733174100000|2024-12-02 21:15:00|53.11|52.89|53.16|52.94|53.19|52.97|53.11|52.89|13
1733174110000|2024-12-02 21:15:10|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1733174120000|2024-12-02 21:15:20|53.19|52.97|53.21|52.99|53.21|52.99|53.16|52.94|7
1733174130000|2024-12-02 21:15:30|53.22|53|53.22|53|53.22|53|53.21|52.99|5
1733174140000|2024-12-02 21:15:40|53.23|53.01|53.25|53.03|53.25|53.03|53.22|53|4
1733174150000|2024-12-02 21:15:50|53.26|53.04|53.26|53.04|53.28|53.06|53.26|53.04|4
1733174160000|2024-12-02 21:16:00|53.27|53.05|53.26|53.04|53.29|53.07|53.26|53.04|8
1733174170000|2024-12-02 21:16:10|53.23|53.01|53.13|52.91|53.23|53.01|53.09|52.87|18
1733174180000|2024-12-02 21:16:20|53.15|52.93|53.15|52.93|53.15|52.93|53.13|52.91|6
1733174190000|2024-12-02 21:16:30|53.14|52.92|53.16|52.94|53.16|52.94|53.13|52.91|5
1733174200000|2024-12-02 21:16:40|53.17|52.95|53.14|52.92|53.17|52.95|53.14|52.92|4
1733174210000|2024-12-02 21:16:50|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|2
1733174220000|2024-12-02 21:17:00|53.13|52.91|53.11|52.89|53.13|52.91|53.1|52.88|6
1733174230000|2024-12-02 21:17:10|53.15|52.93|53.17|52.95|53.17|52.95|53.15|52.93|3
1733174240000|2024-12-02 21:17:20|53.18|52.96|53.16|52.94|53.18|52.96|53.15|52.93|4
1733174250000|2024-12-02 21:17:30|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1733174260000|2024-12-02 21:17:40|53.16|52.94|53.12|52.9|53.17|52.95|53.11|52.89|8
1733174270000|2024-12-02 21:17:50|53.11|52.89|53.1|52.88|53.11|52.89|53.09|52.87|4
1733174280000|2024-12-02 21:18:00|53.09|52.87|53.1|52.88|53.17|52.95|53.09|52.87|17
1733174290000|2024-12-02 21:18:10|53.09|52.87|53.11|52.89|53.12|52.9|53.09|52.87|8
1733174300000|2024-12-02 21:18:20|53.1|52.88|53.1|52.88|53.11|52.89|53.1|52.88|3
1733174310000|2024-12-02 21:18:30|53.11|52.89|52.97|52.75|53.11|52.89|52.97|52.75|16
1733174320000|2024-12-02 21:18:40|52.96|52.74|52.86|52.64|52.96|52.74|52.86|52.64|13
1733174330000|2024-12-02 21:18:50|52.84|52.62|52.86|52.64|52.88|52.66|52.82|52.6|10
1733174340000|2024-12-02 21:19:00|52.85|52.63|52.94|52.72|52.95|52.73|52.83|52.61|8
1733174350000|2024-12-02 21:19:10|52.92|52.7|52.89|52.67|52.92|52.7|52.86|52.64|9
1733174360000|2024-12-02 21:19:20|52.9|52.68|52.96|52.74|52.96|52.74|52.9|52.68|7
1733174370000|2024-12-02 21:19:30|52.93|52.71|52.91|52.69|52.96|52.74|52.91|52.69|8
1733174380000|2024-12-02 21:19:40|52.92|52.7|52.87|52.65|52.92|52.7|52.87|52.65|12
1733174390000|2024-12-02 21:19:50|52.88|52.66|52.93|52.71|52.93|52.71|52.88|52.66|9
1733174400000|2024-12-02 21:20:00|52.92|52.7|52.88|52.66|52.93|52.71|52.82|52.6|13
1733174410000|2024-12-02 21:20:10|52.89|52.67|52.94|52.72|52.94|52.72|52.89|52.67|4
1733174420000|2024-12-02 21:20:20|52.95|52.73|52.94|52.72|52.96|52.74|52.93|52.71|7
1733174430000|2024-12-02 21:20:30|52.93|52.71|52.82|52.6|52.93|52.71|52.81|52.59|9
1733174440000|2024-12-02 21:20:40|52.81|52.59|52.78|52.56|52.81|52.59|52.77|52.55|8
1733174450000|2024-12-02 21:20:50|52.77|52.55|52.78|52.56|52.79|52.57|52.77|52.55|4
1733174460000|2024-12-02 21:21:00|52.79|52.57|52.88|52.66|52.88|52.66|52.77|52.55|9
1733174470000|2024-12-02 21:21:10|52.89|52.67|52.84|52.62|52.89|52.67|52.81|52.59|10
1733174480000|2024-12-02 21:21:20|52.85|52.63|52.82|52.6|52.87|52.65|52.81|52.59|11
1733174490000|2024-12-02 21:21:30|52.81|52.59|52.84|52.62|52.84|52.62|52.8|52.58|6
1733174500000|2024-12-02 21:21:40|52.83|52.61|52.81|52.59|52.83|52.61|52.8|52.58|7
1733174510000|2024-12-02 21:21:50|52.82|52.6|52.84|52.62|52.84|52.62|52.82|52.6|5
1733174520000|2024-12-02 21:22:00|52.85|52.63|52.85|52.63|52.87|52.65|52.85|52.63|12
1733174530000|2024-12-02 21:22:10|52.86|52.64|52.85|52.63|52.87|52.65|52.82|52.6|12
1733174540000|2024-12-02 21:22:20|52.84|52.62|52.8|52.58|52.85|52.63|52.79|52.57|9
1733174550000|2024-12-02 21:22:30|52.81|52.59|52.78|52.56|52.81|52.59|52.78|52.56|7
1733174570000|2024-12-02 21:22:50|52.79|52.57|52.84|52.62|52.85|52.63|52.79|52.57|5
1733174580000|2024-12-02 21:23:00|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|7
1733174590000|2024-12-02 21:23:10|52.81|52.59|52.79|52.57|52.84|52.62|52.79|52.57|13
1733174600000|2024-12-02 21:23:20|52.8|52.58|52.8|52.58|52.8|52.58|52.79|52.57|5
1733174610000|2024-12-02 21:23:30|52.79|52.57|52.82|52.6|52.82|52.6|52.79|52.57|4
1733174620000|2024-12-02 21:23:40|52.84|52.62|52.85|52.63|52.85|52.63|52.84|52.62|2
1733174630000|2024-12-02 21:23:50|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1733174640000|2024-12-02 21:24:00|52.9|52.68|52.85|52.63|52.92|52.7|52.84|52.62|11
1733174650000|2024-12-02 21:24:10|52.84|52.62|52.82|52.6|52.86|52.64|52.82|52.6|12
1733174660000|2024-12-02 21:24:20|52.83|52.61|52.82|52.6|52.83|52.61|52.82|52.6|4
1733174670000|2024-12-02 21:24:30|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|5
1733174680000|2024-12-02 21:24:40|52.86|52.64|52.89|52.67|52.9|52.68|52.86|52.64|5
1733174690000|2024-12-02 21:24:50|52.9|52.68|52.92|52.7|52.92|52.7|52.9|52.68|3
1733174700000|2024-12-02 21:25:00|52.95|52.73|52.96|52.74|52.96|52.74|52.94|52.72|6
1733174710000|2024-12-02 21:25:10|52.97|52.75|53.04|52.82|53.04|52.82|52.97|52.75|3
1733174720000|2024-12-02 21:25:20|53.07|52.85|53.11|52.89|53.11|52.89|53.07|52.85|11
1733174730000|2024-12-02 21:25:30|53.1|52.88|53.09|52.87|53.1|52.88|53.08|52.86|5
1733174740000|2024-12-02 21:25:40|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|4
1733174750000|2024-12-02 21:25:50|53.06|52.84|53.04|52.82|53.07|52.85|53.04|52.82|5
1733174760000|2024-12-02 21:26:00|53.05|52.83|53.07|52.85|53.07|52.85|53.04|52.82|10
1733174770000|2024-12-02 21:26:10|53.08|52.86|53.12|52.9|53.12|52.9|53.07|52.85|7
1733174780000|2024-12-02 21:26:20|53.14|52.92|53.21|52.99|53.21|52.99|53.14|52.92|14
1733174790000|2024-12-02 21:26:30|53.22|53|53.24|53.02|53.26|53.04|53.22|53|6
1733174800000|2024-12-02 21:26:40|53.25|53.03|53.26|53.04|53.26|53.04|53.25|53.03|4
1733174820000|2024-12-02 21:27:00|53.25|53.03|53.23|53.01|53.26|53.04|53.23|53.01|3
1733174830000|2024-12-02 21:27:10|53.24|53.02|53.24|53.02|53.25|53.03|53.24|53.02|3
1733174840000|2024-12-02 21:27:20|53.22|53|53.2|52.98|53.22|53|53.2|52.98|3
1733174850000|2024-12-02 21:27:30|53.21|52.99|53.22|53|53.22|53|53.21|52.99|4
1733174860000|2024-12-02 21:27:40|53.23|53.01|53.21|52.99|53.23|53.01|53.2|52.98|4
1733174870000|2024-12-02 21:27:50|53.22|53|53.22|53|53.22|53|53.21|52.99|5
1733174880000|2024-12-02 21:28:00|53.21|52.99|53.22|53|53.22|53|53.2|52.98|4
1733174890000|2024-12-02 21:28:10|53.21|52.99|53.21|52.99|53.21|52.99|53.2|52.98|3
1733174900000|2024-12-02 21:28:20|53.22|53|53.22|53|53.22|53|53.22|53|1
1733174910000|2024-12-02 21:28:30|53.21|52.99|53.24|53.02|53.24|53.02|53.21|52.99|4
1733174920000|2024-12-02 21:28:40|53.25|53.03|53.25|53.03|53.3|53.08|53.24|53.02|7
1733174930000|2024-12-02 21:28:50|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1733174940000|2024-12-02 21:29:00|53.25|53.03|53.2|52.98|53.25|53.03|53.2|52.98|9
1733174950000|2024-12-02 21:29:10|53.22|53|53.23|53.01|53.23|53.01|53.21|52.99|6
1733174960000|2024-12-02 21:29:20|53.24|53.02|53.23|53.01|53.24|53.02|53.23|53.01|2
1733174980000|2024-12-02 21:29:40|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1733174990000|2024-12-02 21:29:50|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1733175000000|2024-12-02 21:30:00|53.21|52.99|53.22|53|53.22|53|53.21|52.99|2
1733175010000|2024-12-02 21:30:10|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1733175020000|2024-12-02 21:30:20|53.2|52.98|53.19|52.97|53.2|52.98|53.18|52.96|8
1733175030000|2024-12-02 21:30:30|53.21|52.99|53.23|53.01|53.23|53.01|53.2|52.98|14
1733175040000|2024-12-02 21:30:40|53.22|53|53.23|53.01|53.23|53.01|53.22|53|2
1733175050000|2024-12-02 21:30:50|53.28|53.06|53.27|53.05|53.28|53.06|53.27|53.05|2
1733175060000|2024-12-02 21:31:00|53.23|53.01|53.28|53.06|53.28|53.06|53.23|53.01|3
1733175070000|2024-12-02 21:31:10|53.25|53.03|53.18|52.96|53.25|53.03|53.18|52.96|13
1733175080000|2024-12-02 21:31:20|53.15|52.93|53.1|52.88|53.16|52.94|53.1|52.88|8
1733175090000|2024-12-02 21:31:30|53.09|52.87|53.1|52.88|53.1|52.88|53.09|52.87|2
1733175100000|2024-12-02 21:31:40|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|5
1733175110000|2024-12-02 21:31:50|53.11|52.89|53.1|52.88|53.11|52.89|53.08|52.86|6
1733175120000|2024-12-02 21:32:00|53.08|52.86|53.09|52.87|53.11|52.89|53.08|52.86|10
1733175130000|2024-12-02 21:32:10|53.08|52.86|53.09|52.87|53.1|52.88|53.07|52.85|12
1733175140000|2024-12-02 21:32:20|53.07|52.85|53.09|52.87|53.1|52.88|53.07|52.85|13
1733175150000|2024-12-02 21:32:30|53.08|52.86|53.08|52.86|53.11|52.89|53.08|52.86|6
1733175160000|2024-12-02 21:32:40|53.11|52.89|53.18|52.96|53.18|52.96|53.11|52.89|3
1733175170000|2024-12-02 21:32:50|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|8
1733175180000|2024-12-02 21:33:00|53.17|52.95|53.18|52.96|53.19|52.97|53.16|52.94|6
1733175190000|2024-12-02 21:33:10|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|4
1733175200000|2024-12-02 21:33:20|53.19|52.97|53.08|52.86|53.19|52.97|53.08|52.86|12
1733175210000|2024-12-02 21:33:30|53.07|52.85|53.16|52.94|53.16|52.94|53.07|52.85|12
1733175220000|2024-12-02 21:33:40|53.13|52.91|53.17|52.95|53.17|52.95|53.13|52.91|15
1733175230000|2024-12-02 21:33:50|53.16|52.94|53.16|52.94|53.18|52.96|53.16|52.94|11
1733175240000|2024-12-02 21:34:00|53.17|52.95|53.13|52.91|53.18|52.96|53.13|52.91|5
1733175250000|2024-12-02 21:34:10|53.12|52.9|53.09|52.87|53.13|52.91|53.09|52.87|5
1733175260000|2024-12-02 21:34:20|53.13|52.91|53.12|52.9|53.13|52.91|53.11|52.89|7
1733175270000|2024-12-02 21:34:30|53.13|52.91|53.13|52.91|53.13|52.91|53.12|52.9|7
1733175280000|2024-12-02 21:34:40|53.14|52.92|53.15|52.93|53.15|52.93|53.14|52.92|4
1733175290000|2024-12-02 21:34:50|53.16|52.94|53.16|52.94|53.17|52.95|53.15|52.93|7
1733175300000|2024-12-02 21:35:00|53.15|52.93|53.18|52.96|53.19|52.97|53.15|52.93|11
1733175310000|2024-12-02 21:35:10|53.19|52.97|53.28|53.06|53.28|53.06|53.19|52.97|6
1733175320000|2024-12-02 21:35:20|53.31|53.09|53.34|53.12|53.34|53.12|53.31|53.09|4
1733175330000|2024-12-02 21:35:30|53.36|53.14|53.35|53.13|53.36|53.14|53.35|53.13|2
1733175340000|2024-12-02 21:35:40|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1733175350000|2024-12-02 21:35:50|53.35|53.13|53.36|53.14|53.36|53.14|53.35|53.13|4
1733175360000|2024-12-02 21:36:00|53.35|53.13|53.42|53.2|53.42|53.2|53.35|53.13|6
1733175370000|2024-12-02 21:36:10|53.41|53.19|53.26|53.04|53.41|53.19|53.26|53.04|11
1733175380000|2024-12-02 21:36:20|53.25|53.03|53.25|53.03|53.28|53.06|53.25|53.03|6
1733175390000|2024-12-02 21:36:30|53.26|53.04|53.34|53.12|53.34|53.12|53.26|53.04|7
1733175400000|2024-12-02 21:36:40|53.36|53.14|53.36|53.14|53.37|53.15|53.33|53.11|11
1733175410000|2024-12-02 21:36:50|53.37|53.15|53.37|53.15|53.37|53.15|53.36|53.14|5
1733175420000|2024-12-02 21:37:00|53.36|53.14|53.37|53.15|53.37|53.15|53.36|53.14|2
1733175430000|2024-12-02 21:37:10|53.4|53.18|53.46|53.24|53.46|53.24|53.4|53.18|5
1733175440000|2024-12-02 21:37:20|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|8
1733175450000|2024-12-02 21:37:30|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1733175480000|2024-12-02 21:38:00|53.5|53.28|53.46|53.24|53.5|53.28|53.46|53.24|7
1733175490000|2024-12-02 21:38:10|53.45|53.23|53.41|53.19|53.47|53.25|53.39|53.17|16
1733175500000|2024-12-02 21:38:20|53.42|53.2|53.44|53.22|53.44|53.22|53.42|53.2|4
1733175510000|2024-12-02 21:38:30|53.43|53.21|53.43|53.21|53.44|53.22|53.43|53.21|3
1733175520000|2024-12-02 21:38:40|53.44|53.22|53.44|53.22|53.44|53.22|53.42|53.2|5
1733175530000|2024-12-02 21:38:50|53.43|53.21|53.45|53.23|53.45|53.23|53.43|53.21|5
1733175540000|2024-12-02 21:39:00|53.44|53.22|53.43|53.21|53.52|53.3|53.43|53.21|18
1733175550000|2024-12-02 21:39:10|53.41|53.19|53.36|53.14|53.41|53.19|53.36|53.14|7
1733175560000|2024-12-02 21:39:20|53.35|53.13|53.33|53.11|53.35|53.13|53.31|53.09|11
1733175570000|2024-12-02 21:39:30|53.32|53.1|53.3|53.08|53.32|53.1|53.3|53.08|3
1733175580000|2024-12-02 21:39:40|53.31|53.09|53.32|53.1|53.32|53.1|53.3|53.08|10
1733175590000|2024-12-02 21:39:50|53.31|53.09|53.32|53.1|53.32|53.1|53.3|53.08|12
1733175600000|2024-12-02 21:40:00|53.33|53.11|53.49|53.27|53.49|53.27|53.32|53.1|9
1733175610000|2024-12-02 21:40:10|53.5|53.28|53.48|53.26|53.51|53.29|53.48|53.26|8
1733175620000|2024-12-02 21:40:20|53.47|53.25|53.45|53.23|53.47|53.25|53.45|53.23|6
1733175630000|2024-12-02 21:40:30|53.44|53.22|53.44|53.22|53.45|53.23|53.44|53.22|5
1733175640000|2024-12-02 21:40:40|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1733175650000|2024-12-02 21:40:50|53.48|53.26|53.49|53.27|53.51|53.29|53.48|53.26|6
1733175660000|2024-12-02 21:41:00|53.48|53.26|53.46|53.24|53.49|53.27|53.46|53.24|5
1733175670000|2024-12-02 21:41:10|53.47|53.25|53.49|53.27|53.49|53.27|53.47|53.25|3
1733175680000|2024-12-02 21:41:20|53.5|53.28|53.5|53.28|53.5|53.28|53.5|53.28|1
1733175700000|2024-12-02 21:41:40|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733175710000|2024-12-02 21:41:50|53.54|53.32|53.56|53.34|53.56|53.34|53.54|53.32|3
1733175720000|2024-12-02 21:42:00|53.59|53.37|53.54|53.32|53.6|53.38|53.54|53.32|6
1733175730000|2024-12-02 21:42:10|53.53|53.31|53.53|53.31|53.53|53.31|53.49|53.27|12
1733175740000|2024-12-02 21:42:20|53.52|53.3|53.52|53.3|53.53|53.31|53.52|53.3|3
1733175750000|2024-12-02 21:42:30|53.51|53.29|53.51|53.29|53.52|53.3|53.5|53.28|7
1733175760000|2024-12-02 21:42:40|53.52|53.3|53.51|53.29|53.52|53.3|53.51|53.29|6
1733175770000|2024-12-02 21:42:50|53.5|53.28|53.52|53.3|53.52|53.3|53.5|53.28|7
1733175780000|2024-12-02 21:43:00|53.51|53.29|53.51|53.29|53.51|53.29|53.47|53.25|12
1733175790000|2024-12-02 21:43:10|53.52|53.3|53.52|53.3|53.52|53.3|53.5|53.28|6
1733175800000|2024-12-02 21:43:20|53.51|53.29|53.53|53.31|53.54|53.32|53.51|53.29|5
1733175810000|2024-12-02 21:43:30|53.54|53.32|53.57|53.35|53.57|53.35|53.54|53.32|2
1733175820000|2024-12-02 21:43:40|53.58|53.36|53.62|53.4|53.62|53.4|53.58|53.36|5
1733175830000|2024-12-02 21:43:50|53.63|53.41|53.62|53.4|53.63|53.41|53.62|53.4|2
1733175840000|2024-12-02 21:44:00|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|3
1733175850000|2024-12-02 21:44:10|53.62|53.4|53.61|53.39|53.62|53.4|53.6|53.38|4
1733175860000|2024-12-02 21:44:20|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|4
1733175870000|2024-12-02 21:44:30|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|2
1733175880000|2024-12-02 21:44:40|53.58|53.36|53.56|53.34|53.58|53.36|53.56|53.34|3
1733175890000|2024-12-02 21:44:50|53.55|53.33|53.51|53.29|53.55|53.33|53.51|53.29|6
1733175900000|2024-12-02 21:45:00|53.5|53.28|53.53|53.31|53.53|53.31|53.5|53.28|5
1733175910000|2024-12-02 21:45:10|53.54|53.32|53.6|53.38|53.6|53.38|53.54|53.32|7
1733175930000|2024-12-02 21:45:30|53.61|53.39|53.87|53.65|53.87|53.65|53.61|53.39|17
1733175940000|2024-12-02 21:45:40|53.88|53.66|53.96|53.74|53.96|53.74|53.88|53.66|9
1733175950000|2024-12-02 21:45:50|53.97|53.75|53.97|53.75|54.02|53.8|53.97|53.75|10
1733175960000|2024-12-02 21:46:00|53.96|53.74|53.85|53.63|53.96|53.74|53.84|53.62|16
1733175970000|2024-12-02 21:46:10|53.84|53.62|53.87|53.65|53.9|53.68|53.84|53.62|16
1733175980000|2024-12-02 21:46:20|53.88|53.66|53.88|53.66|53.89|53.67|53.88|53.66|3
1733175990000|2024-12-02 21:46:30|53.89|53.67|53.88|53.66|53.89|53.67|53.88|53.66|2
1733176000000|2024-12-02 21:46:40|53.85|53.63|53.83|53.61|53.85|53.63|53.82|53.6|8
1733176010000|2024-12-02 21:46:50|53.85|53.63|53.87|53.65|53.87|53.65|53.85|53.63|4
1733176020000|2024-12-02 21:47:00|53.86|53.64|53.87|53.65|53.87|53.65|53.85|53.63|5
1733176030000|2024-12-02 21:47:10|53.86|53.64|53.84|53.62|53.86|53.64|53.84|53.62|5
1733176040000|2024-12-02 21:47:20|53.86|53.64|53.84|53.62|53.87|53.65|53.84|53.62|8
1733176050000|2024-12-02 21:47:30|53.83|53.61|53.78|53.56|53.83|53.61|53.78|53.56|8
1733176060000|2024-12-02 21:47:40|53.77|53.55|53.73|53.51|53.77|53.55|53.73|53.51|10
1733176070000|2024-12-02 21:47:50|53.76|53.54|53.73|53.51|53.77|53.55|53.73|53.51|7
1733176080000|2024-12-02 21:48:00|53.74|53.52|53.79|53.57|53.79|53.57|53.73|53.51|7
1733176090000|2024-12-02 21:48:10|53.8|53.58|53.86|53.64|53.86|53.64|53.8|53.58|4
1733176100000|2024-12-02 21:48:20|53.87|53.65|53.89|53.67|53.89|53.67|53.87|53.65|3
1733176110000|2024-12-02 21:48:30|53.9|53.68|53.93|53.71|53.94|53.72|53.9|53.68|5
1733176120000|2024-12-02 21:48:40|53.94|53.72|53.94|53.72|53.94|53.72|53.92|53.7|3
1733176130000|2024-12-02 21:48:50|53.92|53.7|53.94|53.72|53.94|53.72|53.92|53.7|2
1733176140000|2024-12-02 21:49:00|53.92|53.7|53.94|53.72|53.94|53.72|53.92|53.7|2
1733176150000|2024-12-02 21:49:10|53.95|53.73|53.92|53.7|53.95|53.73|53.92|53.7|4
1733176160000|2024-12-02 21:49:20|53.91|53.69|53.89|53.67|53.91|53.69|53.87|53.65|5
1733176170000|2024-12-02 21:49:30|53.88|53.66|53.93|53.71|53.93|53.71|53.87|53.65|5
1733176180000|2024-12-02 21:49:40|53.94|53.72|53.91|53.69|53.94|53.72|53.91|53.69|4
1733176190000|2024-12-02 21:49:50|53.92|53.7|53.93|53.71|53.93|53.71|53.92|53.7|2
1733176200000|2024-12-02 21:50:00|53.89|53.67|53.87|53.65|53.89|53.67|53.87|53.65|7
1733176210000|2024-12-02 21:50:10|53.86|53.64|53.74|53.52|53.86|53.64|53.73|53.51|9
1733176220000|2024-12-02 21:50:20|53.75|53.53|53.76|53.54|53.76|53.54|53.74|53.52|4
1733176230000|2024-12-02 21:50:30|53.77|53.55|53.77|53.55|53.78|53.56|53.77|53.55|3
1733176240000|2024-12-02 21:50:40|53.78|53.56|53.8|53.58|53.81|53.59|53.78|53.56|5
1733176250000|2024-12-02 21:50:50|53.81|53.59|53.78|53.56|53.81|53.59|53.78|53.56|3
1733176260000|2024-12-02 21:51:00|53.79|53.57|53.82|53.6|53.82|53.6|53.78|53.56|6
1733176270000|2024-12-02 21:51:10|53.86|53.64|53.74|53.52|53.87|53.65|53.74|53.52|11
1733176280000|2024-12-02 21:51:20|53.73|53.51|53.71|53.49|53.73|53.51|53.69|53.47|8
1733176290000|2024-12-02 21:51:30|53.72|53.5|53.72|53.5|53.73|53.51|53.72|53.5|7
1733176300000|2024-12-02 21:51:40|53.74|53.52|53.76|53.54|53.76|53.54|53.74|53.52|3
1733176310000|2024-12-02 21:51:50|53.75|53.53|53.83|53.61|53.83|53.61|53.75|53.53|6
1733176320000|2024-12-02 21:52:00|53.84|53.62|53.86|53.64|53.86|53.64|53.84|53.62|3
1733176330000|2024-12-02 21:52:10|53.9|53.68|53.78|53.56|53.91|53.69|53.78|53.56|11
1733176340000|2024-12-02 21:52:20|53.79|53.57|53.84|53.62|53.84|53.62|53.79|53.57|4
1733176350000|2024-12-02 21:52:30|53.85|53.63|53.83|53.61|53.86|53.64|53.83|53.61|5
1733176360000|2024-12-02 21:52:40|53.84|53.62|53.87|53.65|53.87|53.65|53.84|53.62|4
1733176370000|2024-12-02 21:52:50|53.85|53.63|53.75|53.53|53.85|53.63|53.75|53.53|8
1733176380000|2024-12-02 21:53:00|53.74|53.52|53.8|53.58|53.82|53.6|53.74|53.52|8
1733176390000|2024-12-02 21:53:10|53.79|53.57|53.78|53.56|53.8|53.58|53.78|53.56|4
1733176400000|2024-12-02 21:53:20|53.77|53.55|53.77|53.55|53.78|53.56|53.76|53.54|7
1733176410000|2024-12-02 21:53:30|53.76|53.54|53.76|53.54|53.77|53.55|53.76|53.54|3
1733176420000|2024-12-02 21:53:40|53.72|53.5|53.7|53.48|53.72|53.5|53.7|53.48|3
1733176430000|2024-12-02 21:53:50|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1733176440000|2024-12-02 21:54:00|53.69|53.47|53.69|53.47|53.7|53.48|53.68|53.46|7
1733176450000|2024-12-02 21:54:10|53.68|53.46|53.64|53.42|53.68|53.46|53.64|53.42|5
1733176460000|2024-12-02 21:54:20|53.65|53.43|53.67|53.45|53.69|53.47|53.65|53.43|5
1733176470000|2024-12-02 21:54:30|53.68|53.46|53.66|53.44|53.69|53.47|53.66|53.44|7
1733176480000|2024-12-02 21:54:40|53.64|53.42|53.62|53.4|53.64|53.42|53.62|53.4|5
1733176490000|2024-12-02 21:54:50|53.59|53.37|53.6|53.38|53.6|53.38|53.57|53.35|5
1733176500000|2024-12-02 21:55:00|53.61|53.39|53.56|53.34|53.61|53.39|53.56|53.34|5
1733176520000|2024-12-02 21:55:20|53.55|53.33|53.55|53.33|53.56|53.34|53.55|53.33|3
1733176550000|2024-12-02 21:55:50|53.56|53.34|53.58|53.36|53.59|53.37|53.56|53.34|4
1733176560000|2024-12-02 21:56:00|53.59|53.37|53.6|53.38|53.6|53.38|53.58|53.36|6
1733176570000|2024-12-02 21:56:10|53.61|53.39|53.62|53.4|53.62|53.4|53.61|53.39|2
1733176580000|2024-12-02 21:56:20|53.63|53.41|53.61|53.39|53.64|53.42|53.61|53.39|6
1733176590000|2024-12-02 21:56:30|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|4
1733176600000|2024-12-02 21:56:40|53.59|53.37|53.59|53.37|53.59|53.37|53.57|53.35|7
1733176610000|2024-12-02 21:56:50|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1733176620000|2024-12-02 21:57:00|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1733176630000|2024-12-02 21:57:10|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1733176640000|2024-12-02 21:57:20|53.56|53.34|53.53|53.31|53.56|53.34|53.53|53.31|4
1733176650000|2024-12-02 21:57:30|53.54|53.32|53.52|53.3|53.54|53.32|53.52|53.3|3
1733176660000|2024-12-02 21:57:40|53.53|53.31|53.58|53.36|53.58|53.36|53.53|53.31|4
1733176670000|2024-12-02 21:57:50|53.6|53.38|53.58|53.36|53.6|53.38|53.58|53.36|3
1733176680000|2024-12-02 21:58:00|53.57|53.35|53.53|53.31|53.57|53.35|53.53|53.31|4
1733176690000|2024-12-02 21:58:10|53.54|53.32|53.53|53.31|53.54|53.32|53.53|53.31|2
1733176700000|2024-12-02 21:58:20|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1733176710000|2024-12-02 21:58:30|53.53|53.31|53.55|53.33|53.55|53.33|53.53|53.31|5
1733176720000|2024-12-02 21:58:40|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733176730000|2024-12-02 21:58:50|53.55|53.33|53.53|53.31|53.56|53.34|53.53|53.31|4
1733176740000|2024-12-02 21:59:00|53.52|53.3|53.44|53.22|53.52|53.3|53.44|53.22|8
1733176750000|2024-12-02 21:59:10|53.43|53.21|53.45|53.23|53.45|53.23|53.43|53.21|3
1733176760000|2024-12-02 21:59:20|53.46|53.24|53.48|53.26|53.49|53.27|53.46|53.24|4
1733176770000|2024-12-02 21:59:30|53.47|53.25|53.47|53.25|53.47|53.25|53.47|53.25|1
1733176780000|2024-12-02 21:59:40|53.46|53.24|53.46|53.24|53.46|53.24|53.46|53.24|1
1733176790000|2024-12-02 21:59:50|53.45|53.23|53.45|53.23|53.46|53.24|53.45|53.23|3
1733176800000|2024-12-02 22:00:00|53.41|53.19|53.35|53.13|53.41|53.19|53.34|53.12|9
1733176810000|2024-12-02 22:00:10|53.36|53.14|53.27|53.05|53.36|53.14|53.26|53.04|7
1733176820000|2024-12-02 22:00:20|53.28|53.06|53.28|53.06|53.31|53.09|53.28|53.06|6
1733176830000|2024-12-02 22:00:30|53.29|53.07|53.3|53.08|53.3|53.08|53.28|53.06|4
1733176840000|2024-12-02 22:00:40|53.31|53.09|53.28|53.06|53.31|53.09|53.26|53.04|10
1733176850000|2024-12-02 22:00:50|53.3|53.08|53.31|53.09|53.32|53.1|53.3|53.08|3
1733176860000|2024-12-02 22:01:00|53.3|53.08|53.42|53.2|53.42|53.2|53.29|53.07|11
1733176870000|2024-12-02 22:01:10|53.45|53.23|53.38|53.16|53.45|53.23|53.37|53.15|14
1733176880000|2024-12-02 22:01:20|53.37|53.15|53.32|53.1|53.38|53.16|53.3|53.08|10
1733176890000|2024-12-02 22:01:30|53.33|53.11|53.34|53.12|53.41|53.19|53.33|53.11|9
1733176900000|2024-12-02 22:01:40|53.33|53.11|53.26|53.04|53.36|53.14|53.26|53.04|10
1733176910000|2024-12-02 22:01:50|53.27|53.05|53.32|53.1|53.32|53.1|53.27|53.05|7
1733176920000|2024-12-02 22:02:00|53.31|53.09|53.31|53.09|53.34|53.12|53.31|53.09|9
1733176930000|2024-12-02 22:02:10|53.29|53.07|53.29|53.07|53.3|53.08|53.25|53.03|11
1733176940000|2024-12-02 22:02:20|53.27|53.05|53.3|53.08|53.3|53.08|53.27|53.05|4
1733176950000|2024-12-02 22:02:30|53.33|53.11|53.26|53.04|53.34|53.12|53.26|53.04|6
1733176960000|2024-12-02 22:02:40|53.25|53.03|53.24|53.02|53.25|53.03|53.24|53.02|2
1733176970000|2024-12-02 22:02:50|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1733176980000|2024-12-02 22:03:00|53.25|53.03|53.28|53.06|53.28|53.06|53.25|53.03|4
1733176990000|2024-12-02 22:03:10|53.27|53.05|53.25|53.03|53.27|53.05|53.25|53.03|4
1733177000000|2024-12-02 22:03:20|53.24|53.02|53.24|53.02|53.25|53.03|53.24|53.02|3
1733177010000|2024-12-02 22:03:30|53.23|53.01|53.17|52.95|53.23|53.01|53.16|52.94|5
1733177020000|2024-12-02 22:03:40|53.18|52.96|53.21|52.99|53.22|53|53.18|52.96|5
1733177030000|2024-12-02 22:03:50|53.22|53|53.26|53.04|53.26|53.04|53.22|53|4
1733177040000|2024-12-02 22:04:00|53.27|53.05|53.32|53.1|53.33|53.11|53.26|53.04|7
1733177050000|2024-12-02 22:04:10|53.33|53.11|53.32|53.1|53.35|53.13|53.32|53.1|5
1733177060000|2024-12-02 22:04:20|53.33|53.11|53.34|53.12|53.35|53.13|53.33|53.11|4
1733177070000|2024-12-02 22:04:30|53.33|53.11|53.37|53.15|53.37|53.15|53.33|53.11|6
1733177080000|2024-12-02 22:04:40|53.36|53.14|53.35|53.13|53.36|53.14|53.33|53.11|5
1733177090000|2024-12-02 22:04:50|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1733177100000|2024-12-02 22:05:00|53.38|53.16|53.38|53.16|53.41|53.19|53.35|53.13|11
1733177110000|2024-12-02 22:05:10|53.37|53.15|53.33|53.11|53.37|53.15|53.33|53.11|4
1733177120000|2024-12-02 22:05:20|53.32|53.1|53.33|53.11|53.34|53.12|53.3|53.08|8
1733177130000|2024-12-02 22:05:30|53.32|53.1|53.32|53.1|53.32|53.1|53.31|53.09|3
1733177140000|2024-12-02 22:05:40|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|2
1733177160000|2024-12-02 22:06:00|53.33|53.11|53.32|53.1|53.33|53.11|53.32|53.1|2
1733177170000|2024-12-02 22:06:10|53.29|53.07|53.25|53.03|53.29|53.07|53.25|53.03|3
1733177180000|2024-12-02 22:06:20|53.24|53.02|53.22|53|53.26|53.04|53.22|53|6
1733177190000|2024-12-02 22:06:30|53.21|52.99|53.22|53|53.22|53|53.21|52.99|4
1733177200000|2024-12-02 22:06:40|53.23|53.01|53.21|52.99|53.23|53.01|53.21|52.99|3
1733177210000|2024-12-02 22:06:50|53.2|52.98|53.18|52.96|53.2|52.98|53.18|52.96|3
1733177220000|2024-12-02 22:07:00|53.17|52.95|53.15|52.93|53.18|52.96|53.15|52.93|5
1733177230000|2024-12-02 22:07:10|53.14|52.92|53.06|52.84|53.14|52.92|53.05|52.83|10
1733177240000|2024-12-02 22:07:20|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|5
1733177250000|2024-12-02 22:07:30|53.04|52.82|53.02|52.8|53.04|52.82|53.02|52.8|3
1733177260000|2024-12-02 22:07:40|53|52.78|52.99|52.77|53|52.78|52.97|52.75|5
1733177270000|2024-12-02 22:07:50|52.98|52.76|52.92|52.7|52.98|52.76|52.92|52.7|5
1733177280000|2024-12-02 22:08:00|52.94|52.72|52.96|52.74|52.96|52.74|52.94|52.72|7
1733177290000|2024-12-02 22:08:10|52.95|52.73|52.92|52.7|52.95|52.73|52.92|52.7|4
1733177300000|2024-12-02 22:08:20|52.91|52.69|52.9|52.68|52.92|52.7|52.9|52.68|4
1733177310000|2024-12-02 22:08:30|52.91|52.69|52.91|52.69|52.91|52.69|52.9|52.68|3
1733177320000|2024-12-02 22:08:40|52.93|52.71|52.94|52.72|52.94|52.72|52.92|52.7|8
1733177330000|2024-12-02 22:08:50|52.92|52.7|52.9|52.68|52.92|52.7|52.9|52.68|3
1733177340000|2024-12-02 22:09:00|52.91|52.69|52.9|52.68|52.93|52.71|52.9|52.68|6
1733177350000|2024-12-02 22:09:10|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1733177370000|2024-12-02 22:09:30|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1733177380000|2024-12-02 22:09:40|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1733177390000|2024-12-02 22:09:50|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1733177400000|2024-12-02 22:10:00|52.88|52.66|52.99|52.77|52.99|52.77|52.88|52.66|7
1733177410000|2024-12-02 22:10:10|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|4
1733177420000|2024-12-02 22:10:20|52.96|52.74|52.94|52.72|52.96|52.74|52.94|52.72|3
1733177440000|2024-12-02 22:10:40|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1733177450000|2024-12-02 22:10:50|52.96|52.74|52.97|52.75|52.97|52.75|52.95|52.73|4
1733177460000|2024-12-02 22:11:00|52.98|52.76|52.98|52.76|52.98|52.76|52.97|52.75|3
1733177470000|2024-12-02 22:11:10|52.99|52.77|53.04|52.82|53.04|52.82|52.99|52.77|3
1733177480000|2024-12-02 22:11:20|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|2
1733177490000|2024-12-02 22:11:30|53.05|52.83|53.08|52.86|53.08|52.86|53.05|52.83|3
1733177500000|2024-12-02 22:11:40|53.07|52.85|53.08|52.86|53.08|52.86|53.07|52.85|2
1733177530000|2024-12-02 22:12:10|53.09|52.87|53.08|52.86|53.11|52.89|53.08|52.86|5
1733177540000|2024-12-02 22:12:20|53.09|52.87|53.09|52.87|53.1|52.88|53.09|52.87|3
1733177550000|2024-12-02 22:12:30|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1733177570000|2024-12-02 22:12:50|53.14|52.92|53.15|52.93|53.15|52.93|53.14|52.92|2
1733177580000|2024-12-02 22:13:00|53.14|52.92|53.12|52.9|53.14|52.92|53.12|52.9|2
1733177590000|2024-12-02 22:13:10|53.14|52.92|53.18|52.96|53.18|52.96|53.14|52.92|5
1733177600000|2024-12-02 22:13:20|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1733177610000|2024-12-02 22:13:30|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1733177620000|2024-12-02 22:13:40|53.19|52.97|53.21|52.99|53.21|52.99|53.19|52.97|5
1733177630000|2024-12-02 22:13:50|53.22|53|53.22|53|53.22|53|53.2|52.98|4
1733177640000|2024-12-02 22:14:00|53.21|52.99|53.2|52.98|53.21|52.99|53.19|52.97|4
1733177650000|2024-12-02 22:14:10|53.21|52.99|53.22|53|53.23|53.01|53.2|52.98|6
1733177670000|2024-12-02 22:14:30|53.21|52.99|53.22|53|53.22|53|53.21|52.99|4
1733177680000|2024-12-02 22:14:40|53.21|52.99|53.21|52.99|53.21|52.99|53.2|52.98|3
1733177690000|2024-12-02 22:14:50|53.23|53.01|53.26|53.04|53.26|53.04|53.23|53.01|6
1733177700000|2024-12-02 22:15:00|53.28|53.06|53.36|53.14|53.36|53.14|53.28|53.06|8
1733177710000|2024-12-02 22:15:10|53.37|53.15|53.36|53.14|53.38|53.16|53.36|53.14|4
1733177720000|2024-12-02 22:15:20|53.34|53.12|53.23|53.01|53.35|53.13|53.22|53|10
1733177730000|2024-12-02 22:15:30|53.26|53.04|53.24|53.02|53.26|53.04|53.22|53|8
1733177740000|2024-12-02 22:15:40|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|3
1733177750000|2024-12-02 22:15:50|53.26|53.04|53.37|53.15|53.37|53.15|53.26|53.04|5
1733177760000|2024-12-02 22:16:00|53.38|53.16|53.46|53.24|53.46|53.24|53.38|53.16|5
1733177770000|2024-12-02 22:16:10|53.47|53.25|53.4|53.18|53.47|53.25|53.39|53.17|11
1733177780000|2024-12-02 22:16:20|53.41|53.19|53.36|53.14|53.43|53.21|53.35|53.13|10
1733177790000|2024-12-02 22:16:30|53.35|53.13|53.31|53.09|53.35|53.13|53.31|53.09|5
1733177800000|2024-12-02 22:16:40|53.32|53.1|53.33|53.11|53.33|53.11|53.32|53.1|2
1733177810000|2024-12-02 22:16:50|53.34|53.12|53.32|53.1|53.34|53.12|53.32|53.1|3
1733177820000|2024-12-02 22:17:00|53.3|53.08|53.24|53.02|53.3|53.08|53.23|53.01|6
1733177830000|2024-12-02 22:17:10|53.23|53.01|53.24|53.02|53.27|53.05|53.23|53.01|8
1733177840000|2024-12-02 22:17:20|53.23|53.01|53.24|53.02|53.24|53.02|53.22|53|6
1733177850000|2024-12-02 22:17:30|53.25|53.03|53.25|53.03|53.25|53.03|53.24|53.02|5
1733177860000|2024-12-02 22:17:40|53.27|53.05|53.34|53.12|53.34|53.12|53.27|53.05|8
1733177870000|2024-12-02 22:17:50|53.32|53.1|53.29|53.07|53.33|53.11|53.27|53.05|10
1733177880000|2024-12-02 22:18:00|53.3|53.08|53.3|53.08|53.31|53.09|53.3|53.08|3
1733177890000|2024-12-02 22:18:10|53.31|53.09|53.3|53.08|53.33|53.11|53.3|53.08|6
1733177900000|2024-12-02 22:18:20|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1733177910000|2024-12-02 22:18:30|53.32|53.1|53.32|53.1|53.32|53.1|53.32|53.1|1
1733177920000|2024-12-02 22:18:40|53.31|53.09|53.3|53.08|53.31|53.09|53.3|53.08|2
1733177930000|2024-12-02 22:18:50|53.31|53.09|53.32|53.1|53.32|53.1|53.31|53.09|2
1733177940000|2024-12-02 22:19:00|53.31|53.09|53.32|53.1|53.32|53.1|53.29|53.07|6
1733177950000|2024-12-02 22:19:10|53.33|53.11|53.32|53.1|53.33|53.11|53.32|53.1|2
1733177980000|2024-12-02 22:19:40|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|6
1733177990000|2024-12-02 22:19:50|53.33|53.11|53.34|53.12|53.34|53.12|53.33|53.11|2
1733178000000|2024-12-02 22:20:00|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1733178010000|2024-12-02 22:20:10|53.36|53.14|53.36|53.14|53.37|53.15|53.36|53.14|3
1733178020000|2024-12-02 22:20:20|53.35|53.13|53.36|53.14|53.36|53.14|53.35|53.13|2
1733178030000|2024-12-02 22:20:30|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1733178050000|2024-12-02 22:20:50|53.39|53.17|53.45|53.23|53.45|53.23|53.39|53.17|7
1733178060000|2024-12-02 22:21:00|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1733178080000|2024-12-02 22:21:20|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|4
1733178090000|2024-12-02 22:21:30|53.5|53.28|53.4|53.18|53.5|53.28|53.4|53.18|8
1733178100000|2024-12-02 22:21:40|53.39|53.17|53.4|53.18|53.4|53.18|53.39|53.17|2
1733178110000|2024-12-02 22:21:50|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1733178120000|2024-12-02 22:22:00|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|2
1733178130000|2024-12-02 22:22:10|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|3
1733178140000|2024-12-02 22:22:20|53.51|53.29|53.57|53.35|53.58|53.36|53.51|53.29|6
1733178150000|2024-12-02 22:22:30|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1733178160000|2024-12-02 22:22:40|53.58|53.36|53.57|53.35|53.58|53.36|53.57|53.35|2
1733178180000|2024-12-02 22:23:00|53.58|53.36|53.48|53.26|53.58|53.36|53.46|53.24|8
1733178190000|2024-12-02 22:23:10|53.49|53.27|53.54|53.32|53.54|53.32|53.49|53.27|4
1733178200000|2024-12-02 22:23:20|53.55|53.33|53.57|53.35|53.57|53.35|53.55|53.33|3
1733178210000|2024-12-02 22:23:30|53.58|53.36|53.6|53.38|53.61|53.39|53.58|53.36|6
1733178220000|2024-12-02 22:23:40|53.58|53.36|53.56|53.34|53.58|53.36|53.55|53.33|4
1733178230000|2024-12-02 22:23:50|53.57|53.35|53.57|53.35|53.57|53.35|53.57|53.35|1
1733178240000|2024-12-02 22:24:00|53.56|53.34|53.62|53.4|53.62|53.4|53.56|53.34|6
1733178250000|2024-12-02 22:24:10|53.63|53.41|53.6|53.38|53.65|53.43|53.59|53.37|5
1733178260000|2024-12-02 22:24:20|53.59|53.37|53.6|53.38|53.6|53.38|53.59|53.37|2
1733178270000|2024-12-02 22:24:30|53.61|53.39|53.62|53.4|53.62|53.4|53.61|53.39|2
1733178280000|2024-12-02 22:24:40|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1733178290000|2024-12-02 22:24:50|53.62|53.4|53.62|53.4|53.62|53.4|53.61|53.39|3
1733178300000|2024-12-02 22:25:00|53.65|53.43|53.61|53.39|53.67|53.45|53.61|53.39|10
1733178310000|2024-12-02 22:25:10|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733178320000|2024-12-02 22:25:20|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1733178330000|2024-12-02 22:25:30|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1733178350000|2024-12-02 22:25:50|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1733178360000|2024-12-02 22:26:00|53.64|53.42|53.64|53.42|53.64|53.42|53.63|53.41|3
1733178370000|2024-12-02 22:26:10|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1733178380000|2024-12-02 22:26:20|53.6|53.38|53.62|53.4|53.62|53.4|53.6|53.38|7
1733178400000|2024-12-02 22:26:40|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1733178410000|2024-12-02 22:26:50|53.61|53.39|53.61|53.39|53.61|53.39|53.6|53.38|3
1733178420000|2024-12-02 22:27:00|53.62|53.4|53.64|53.42|53.64|53.42|53.62|53.4|3
1733178440000|2024-12-02 22:27:20|53.65|53.43|53.65|53.43|53.65|53.43|53.65|53.43|1
1733178450000|2024-12-02 22:27:30|53.64|53.42|53.63|53.41|53.64|53.42|53.61|53.39|6
1733178460000|2024-12-02 22:27:40|53.64|53.42|53.64|53.42|53.64|53.42|53.63|53.41|3
1733178470000|2024-12-02 22:27:50|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1733178480000|2024-12-02 22:28:00|53.64|53.42|53.64|53.42|53.64|53.42|53.63|53.41|3
1733178490000|2024-12-02 22:28:10|53.63|53.41|53.63|53.41|53.63|53.41|53.63|53.41|1
1733178500000|2024-12-02 22:28:20|53.62|53.4|53.6|53.38|53.62|53.4|53.6|53.38|3
1733178510000|2024-12-02 22:28:30|53.59|53.37|53.55|53.33|53.59|53.37|53.55|53.33|5
1733178520000|2024-12-02 22:28:40|53.54|53.32|53.54|53.32|53.54|53.32|53.52|53.3|5
1733178540000|2024-12-02 22:29:00|53.5|53.28|53.51|53.29|53.51|53.29|53.5|53.28|2
1733178570000|2024-12-02 22:29:30|53.53|53.31|53.54|53.32|53.54|53.32|53.53|53.31|2
1733178580000|2024-12-02 22:29:40|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733178600000|2024-12-02 22:30:00|53.55|53.33|53.5|53.28|53.55|53.33|53.5|53.28|4
1733178610000|2024-12-02 22:30:10|53.47|53.25|53.46|53.24|53.47|53.25|53.45|53.23|4
1733178620000|2024-12-02 22:30:20|53.47|53.25|53.51|53.29|53.53|53.31|53.47|53.25|5
1733178650000|2024-12-02 22:30:50|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733178660000|2024-12-02 22:31:00|53.52|53.3|53.48|53.26|53.52|53.3|53.48|53.26|3
1733178670000|2024-12-02 22:31:10|53.47|53.25|53.4|53.18|53.47|53.25|53.4|53.18|3
1733178680000|2024-12-02 22:31:20|53.39|53.17|53.39|53.17|53.4|53.18|53.39|53.17|3
1733178690000|2024-12-02 22:31:30|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1733178710000|2024-12-02 22:31:50|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1733178770000|2024-12-02 22:32:50|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1733178780000|2024-12-02 22:33:00|53.39|53.17|53.38|53.16|53.4|53.18|53.38|53.16|4
1733178790000|2024-12-02 22:33:10|53.37|53.15|53.32|53.1|53.37|53.15|53.32|53.1|5
1733178800000|2024-12-02 22:33:20|53.31|53.09|53.29|53.07|53.32|53.1|53.29|53.07|4
1733178820000|2024-12-02 22:33:40|53.21|52.99|53.21|52.99|53.21|52.99|53.21|52.99|1
1733178840000|2024-12-02 22:34:00|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|4
1733178850000|2024-12-02 22:34:10|53.18|52.96|53.17|52.95|53.19|52.97|53.17|52.95|4
1733178860000|2024-12-02 22:34:20|53.16|52.94|53.14|52.92|53.16|52.94|53.14|52.92|3
1733178900000|2024-12-02 22:35:00|53.15|52.93|53.23|53.01|53.23|53.01|53.15|52.93|7
1733178910000|2024-12-02 22:35:10|53.24|53.02|53.24|53.02|53.24|53.02|53.23|53.01|3
1733178920000|2024-12-02 22:35:20|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1733178930000|2024-12-02 22:35:30|53.22|53|53.24|53.02|53.24|53.02|53.22|53|7
1733178940000|2024-12-02 22:35:40|53.26|53.04|53.27|53.05|53.27|53.05|53.26|53.04|2
1733178950000|2024-12-02 22:35:50|53.28|53.06|53.32|53.1|53.32|53.1|53.28|53.06|4
1733178960000|2024-12-02 22:36:00|53.33|53.11|53.33|53.11|53.33|53.11|53.33|53.11|1
1733178970000|2024-12-02 22:36:10|53.32|53.1|53.32|53.1|53.32|53.1|53.32|53.1|1
1733178980000|2024-12-02 22:36:20|53.31|53.09|53.27|53.05|53.31|53.09|53.27|53.05|4
1733179000000|2024-12-02 22:36:40|53.3|53.08|53.3|53.08|53.3|53.08|53.3|53.08|1
1733179030000|2024-12-02 22:37:10|53.27|53.05|53.28|53.06|53.28|53.06|53.26|53.04|4
1733179040000|2024-12-02 22:37:20|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|6
1733179050000|2024-12-02 22:37:30|53.29|53.07|53.35|53.13|53.35|53.13|53.29|53.07|5
1733179060000|2024-12-02 22:37:40|53.38|53.16|53.4|53.18|53.4|53.18|53.38|53.16|3
1733179070000|2024-12-02 22:37:50|53.41|53.19|53.42|53.2|53.42|53.2|53.41|53.19|2
1733179080000|2024-12-02 22:38:00|53.43|53.21|53.43|53.21|53.43|53.21|53.42|53.2|3
1733179090000|2024-12-02 22:38:10|53.44|53.22|53.41|53.19|53.44|53.22|53.41|53.19|3
1733179100000|2024-12-02 22:38:20|53.42|53.2|53.41|53.19|53.42|53.2|53.41|53.19|2
1733179110000|2024-12-02 22:38:30|53.42|53.2|53.44|53.22|53.44|53.22|53.42|53.2|2
1733179120000|2024-12-02 22:38:40|53.45|53.23|53.45|53.23|53.45|53.23|53.45|53.23|1
1733179130000|2024-12-02 22:38:50|53.46|53.24|53.53|53.31|53.53|53.31|53.46|53.24|8
1733179140000|2024-12-02 22:39:00|53.54|53.32|53.57|53.35|53.57|53.35|53.54|53.32|2
1733179150000|2024-12-02 22:39:10|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1733179170000|2024-12-02 22:39:30|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1733179190000|2024-12-02 22:39:50|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1733179200000|2024-12-02 22:40:00|53.63|53.41|53.63|53.41|53.63|53.41|53.62|53.4|7
1733179230000|2024-12-02 22:40:30|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1733179260000|2024-12-02 22:41:00|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|2
1733179270000|2024-12-02 22:41:10|53.66|53.44|53.66|53.44|53.66|53.44|53.66|53.44|1
1733179290000|2024-12-02 22:41:30|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1733179310000|2024-12-02 22:41:50|53.66|53.44|53.63|53.41|53.66|53.44|53.63|53.41|3
1733179320000|2024-12-02 22:42:00|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1733179330000|2024-12-02 22:42:10|53.63|53.41|53.62|53.4|53.64|53.42|53.62|53.4|4
1733179340000|2024-12-02 22:42:20|53.61|53.39|53.59|53.37|53.61|53.39|53.59|53.37|3
1733179350000|2024-12-02 22:42:30|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1733179370000|2024-12-02 22:42:50|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1733179380000|2024-12-02 22:43:00|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1733179390000|2024-12-02 22:43:10|53.58|53.36|53.54|53.32|53.58|53.36|53.54|53.32|7
1733179400000|2024-12-02 22:43:20|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1733179420000|2024-12-02 22:43:40|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1733179430000|2024-12-02 22:43:50|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1733179440000|2024-12-02 22:44:00|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733179450000|2024-12-02 22:44:10|53.54|53.32|53.54|53.32|53.55|53.33|53.54|53.32|3
1733179460000|2024-12-02 22:44:20|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1733179470000|2024-12-02 22:44:30|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733179490000|2024-12-02 22:44:50|53.57|53.35|53.56|53.34|53.57|53.35|53.56|53.34|2
1733179500000|2024-12-02 22:45:00|53.55|53.33|53.55|53.33|53.55|53.33|53.55|53.33|1
1733179510000|2024-12-02 22:45:10|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1733179530000|2024-12-02 22:45:30|53.51|53.29|53.47|53.25|53.51|53.29|53.47|53.25|3
1733179540000|2024-12-02 22:45:40|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733179570000|2024-12-02 22:46:10|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1733179580000|2024-12-02 22:46:20|53.49|53.27|53.5|53.28|53.51|53.29|53.49|53.27|4
1733179590000|2024-12-02 22:46:30|53.51|53.29|53.51|53.29|53.51|53.29|53.5|53.28|3
1733179600000|2024-12-02 22:46:40|53.52|53.3|53.53|53.31|53.53|53.31|53.52|53.3|2
1733179610000|2024-12-02 22:46:50|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1733179620000|2024-12-02 22:47:00|53.55|53.33|53.58|53.36|53.58|53.36|53.55|53.33|4
1733179630000|2024-12-02 22:47:10|53.59|53.37|53.6|53.38|53.6|53.38|53.59|53.37|2
1733179640000|2024-12-02 22:47:20|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1733179650000|2024-12-02 22:47:30|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733179660000|2024-12-02 22:47:40|53.59|53.37|53.6|53.38|53.6|53.38|53.59|53.37|2
1733179680000|2024-12-02 22:48:00|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1733179690000|2024-12-02 22:48:10|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1733179700000|2024-12-02 22:48:20|53.63|53.41|53.67|53.45|53.67|53.45|53.63|53.41|5
1733179710000|2024-12-02 22:48:30|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733179730000|2024-12-02 22:48:50|53.7|53.48|53.7|53.48|53.7|53.48|53.7|53.48|1
1733179750000|2024-12-02 22:49:10|53.68|53.46|53.67|53.45|53.68|53.46|53.67|53.45|4
1733179760000|2024-12-02 22:49:20|53.68|53.46|53.7|53.48|53.7|53.48|53.68|53.46|3
1733179780000|2024-12-02 22:49:40|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1733179790000|2024-12-02 22:49:50|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733179800000|2024-12-02 22:50:00|53.73|53.51|53.77|53.55|53.77|53.55|53.73|53.51|5
1733179810000|2024-12-02 22:50:10|53.79|53.57|53.8|53.58|53.8|53.58|53.79|53.57|2
1733179820000|2024-12-02 22:50:20|53.81|53.59|53.83|53.61|53.83|53.61|53.81|53.59|2
1733179830000|2024-12-02 22:50:30|53.84|53.62|53.85|53.63|53.85|53.63|53.84|53.62|2
1733179840000|2024-12-02 22:50:40|53.86|53.64|53.84|53.62|53.86|53.64|53.84|53.62|9
1733179850000|2024-12-02 22:50:50|53.83|53.61|53.77|53.55|53.83|53.61|53.77|53.55|7
1733179860000|2024-12-02 22:51:00|53.76|53.54|53.74|53.52|53.76|53.54|53.74|53.52|3
1733179870000|2024-12-02 22:51:10|53.77|53.55|53.79|53.57|53.79|53.57|53.77|53.55|2
1733179880000|2024-12-02 22:51:20|53.8|53.58|53.81|53.59|53.81|53.59|53.8|53.58|2
1733179890000|2024-12-02 22:51:30|53.8|53.58|53.8|53.58|53.8|53.58|53.8|53.58|1
1733179900000|2024-12-02 22:51:40|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|2
1733179910000|2024-12-02 22:51:50|53.77|53.55|53.77|53.55|53.77|53.55|53.77|53.55|1
1733179920000|2024-12-02 22:52:00|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1733179930000|2024-12-02 22:52:10|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1733179940000|2024-12-02 22:52:20|53.77|53.55|53.72|53.5|53.77|53.55|53.72|53.5|5
1733179950000|2024-12-02 22:52:30|53.76|53.54|53.75|53.53|53.76|53.54|53.75|53.53|2
1733179960000|2024-12-02 22:52:40|53.72|53.5|53.71|53.49|53.72|53.5|53.71|53.49|2
1733179970000|2024-12-02 22:52:50|53.72|53.5|53.72|53.5|53.72|53.5|53.71|53.49|3
1733179980000|2024-12-02 22:53:00|53.71|53.49|53.67|53.45|53.71|53.49|53.67|53.45|4
1733179990000|2024-12-02 22:53:10|53.65|53.43|53.61|53.39|53.65|53.43|53.6|53.38|9
1733180000000|2024-12-02 22:53:20|53.62|53.4|53.66|53.44|53.66|53.44|53.62|53.4|5
1733180010000|2024-12-02 22:53:30|53.67|53.45|53.68|53.46|53.68|53.46|53.67|53.45|2
1733180020000|2024-12-02 22:53:40|53.67|53.45|53.66|53.44|53.67|53.45|53.65|53.43|4
1733180030000|2024-12-02 22:53:50|53.69|53.47|53.72|53.5|53.72|53.5|53.69|53.47|3
1733180050000|2024-12-02 22:54:10|53.65|53.43|53.58|53.36|53.65|53.43|53.58|53.36|5
1733180070000|2024-12-02 22:54:30|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1733180080000|2024-12-02 22:54:40|53.6|53.38|53.57|53.35|53.6|53.38|53.57|53.35|4
1733180100000|2024-12-02 22:55:00|53.58|53.36|53.58|53.36|53.58|53.36|53.58|53.36|1
1733180110000|2024-12-02 22:55:10|53.59|53.37|53.59|53.37|53.59|53.37|53.59|53.37|1
1733180120000|2024-12-02 22:55:20|53.6|53.38|53.65|53.43|53.65|53.43|53.6|53.38|2
1733180140000|2024-12-02 22:55:40|53.64|53.42|53.64|53.42|53.64|53.42|53.63|53.41|3
1733180150000|2024-12-02 22:55:50|53.65|53.43|53.66|53.44|53.66|53.44|53.65|53.43|2
1733180160000|2024-12-02 22:56:00|53.64|53.42|53.61|53.39|53.65|53.43|53.61|53.39|8
1733180170000|2024-12-02 22:56:10|53.6|53.38|53.59|53.37|53.6|53.38|53.59|53.37|2
1733180180000|2024-12-02 22:56:20|53.58|53.36|53.59|53.37|53.59|53.37|53.58|53.36|2
1733180190000|2024-12-02 22:56:30|53.6|53.38|53.6|53.38|53.61|53.39|53.6|53.38|3
1733180200000|2024-12-02 22:56:40|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|2
1733180220000|2024-12-02 22:57:00|53.65|53.43|53.67|53.45|53.67|53.45|53.65|53.43|3
1733180230000|2024-12-02 22:57:10|53.68|53.46|53.71|53.49|53.71|53.49|53.68|53.46|3
1733180240000|2024-12-02 22:57:20|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733180260000|2024-12-02 22:57:40|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1733180280000|2024-12-02 22:58:00|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1733180320000|2024-12-02 22:58:40|53.78|53.56|53.78|53.56|53.78|53.56|53.78|53.56|1
1733180340000|2024-12-02 22:59:00|53.8|53.58|53.81|53.59|53.81|53.59|53.8|53.58|2
1733180350000|2024-12-02 22:59:10|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1733180360000|2024-12-02 22:59:20|53.84|53.62|53.84|53.62|53.84|53.62|53.84|53.62|1
1733180370000|2024-12-02 22:59:30|53.85|53.63|53.87|53.65|53.87|53.65|53.85|53.63|3
1733180380000|2024-12-02 22:59:40|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|2
1733180390000|2024-12-02 22:59:50|53.88|53.66|53.9|53.68|53.9|53.68|53.88|53.66|3
1733180400000|2024-12-02 23:00:00|53.91|53.69|53.89|53.67|53.91|53.69|53.89|53.67|3
1733180410000|2024-12-02 23:00:10|53.86|53.64|53.84|53.62|53.86|53.64|53.84|53.62|3
1733180420000|2024-12-02 23:00:20|53.83|53.61|53.84|53.62|53.84|53.62|53.83|53.61|8
1733180430000|2024-12-02 23:00:30|53.83|53.61|53.82|53.6|53.83|53.61|53.82|53.6|2
1733180440000|2024-12-02 23:00:40|53.84|53.62|53.81|53.59|53.84|53.62|53.81|53.59|3
1733180450000|2024-12-02 23:00:50|53.79|53.57|53.79|53.57|53.8|53.58|53.79|53.57|3
1733180460000|2024-12-02 23:01:00|53.8|53.58|53.8|53.58|53.8|53.58|53.79|53.57|3
1733180470000|2024-12-02 23:01:10|53.81|53.59|53.82|53.6|53.82|53.6|53.81|53.59|2
1733180480000|2024-12-02 23:01:20|53.81|53.59|53.8|53.58|53.81|53.59|53.8|53.58|2
1733180490000|2024-12-02 23:01:30|53.85|53.63|53.93|53.71|53.95|53.73|53.85|53.63|8
1733180500000|2024-12-02 23:01:40|53.94|53.72|53.91|53.69|53.94|53.72|53.91|53.69|3
1733180510000|2024-12-02 23:01:50|53.88|53.66|53.87|53.65|53.88|53.66|53.87|53.65|2
1733180520000|2024-12-02 23:02:00|53.88|53.66|53.9|53.68|53.94|53.72|53.88|53.66|7
1733180530000|2024-12-02 23:02:10|53.89|53.67|53.86|53.64|53.9|53.68|53.86|53.64|6
1733180540000|2024-12-02 23:02:20|53.85|53.63|53.85|53.63|53.85|53.63|53.84|53.62|3
1733180550000|2024-12-02 23:02:30|53.88|53.66|53.87|53.65|53.88|53.66|53.87|53.65|2
1733180560000|2024-12-02 23:02:40|53.88|53.66|53.9|53.68|53.9|53.68|53.88|53.66|3
1733180570000|2024-12-02 23:02:50|53.91|53.69|53.85|53.63|53.91|53.69|53.85|53.63|3
1733180580000|2024-12-02 23:03:00|53.86|53.64|53.88|53.66|53.88|53.66|53.84|53.62|5
1733180590000|2024-12-02 23:03:10|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1733180600000|2024-12-02 23:03:20|53.91|53.69|53.94|53.72|53.96|53.74|53.91|53.69|10
1733180610000|2024-12-02 23:03:30|53.96|53.74|53.95|53.73|53.96|53.74|53.95|53.73|2
1733180620000|2024-12-02 23:03:40|53.92|53.7|53.96|53.74|53.96|53.74|53.92|53.7|5
1733180630000|2024-12-02 23:03:50|53.97|53.75|53.96|53.74|53.97|53.75|53.95|53.73|3
1733180640000|2024-12-02 23:04:00|53.95|53.73|53.96|53.74|53.96|53.74|53.93|53.71|4
1733180650000|2024-12-02 23:04:10|53.97|53.75|54|53.78|54|53.78|53.97|53.75|4
1733180670000|2024-12-02 23:04:30|53.99|53.77|53.96|53.74|53.99|53.77|53.96|53.74|9
1733180680000|2024-12-02 23:04:40|53.97|53.75|53.93|53.71|53.97|53.75|53.93|53.71|7
1733180690000|2024-12-02 23:04:50|53.94|53.72|53.95|53.73|53.95|53.73|53.94|53.72|2
1733180700000|2024-12-02 23:05:00|53.96|53.74|53.92|53.7|53.97|53.75|53.91|53.69|6
1733180710000|2024-12-02 23:05:10|53.93|53.71|53.93|53.71|53.93|53.71|53.93|53.71|1
1733180720000|2024-12-02 23:05:20|53.94|53.72|53.93|53.71|53.94|53.72|53.93|53.71|2
1733180730000|2024-12-02 23:05:30|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|2
1733180740000|2024-12-02 23:05:40|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1733180750000|2024-12-02 23:05:50|53.86|53.64|53.87|53.65|53.87|53.65|53.85|53.63|4
1733180760000|2024-12-02 23:06:00|53.86|53.64|53.88|53.66|53.88|53.66|53.86|53.64|3
1733180770000|2024-12-02 23:06:10|53.89|53.67|53.9|53.68|53.9|53.68|53.88|53.66|8
1733180780000|2024-12-02 23:06:20|53.92|53.7|53.95|53.73|53.95|53.73|53.92|53.7|4
1733180790000|2024-12-02 23:06:30|53.97|53.75|53.98|53.76|53.98|53.76|53.97|53.75|2
1733180800000|2024-12-02 23:06:40|53.97|53.75|53.96|53.74|53.98|53.76|53.96|53.74|4
1733180810000|2024-12-02 23:06:50|53.97|53.75|53.96|53.74|53.97|53.75|53.96|53.74|2
1733180820000|2024-12-02 23:07:00|53.95|53.73|53.95|53.73|53.96|53.74|53.95|53.73|5
1733180830000|2024-12-02 23:07:10|53.96|53.74|53.95|53.73|53.96|53.74|53.95|53.73|2
1733180840000|2024-12-02 23:07:20|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1733180850000|2024-12-02 23:07:30|53.95|53.73|53.96|53.74|53.96|53.74|53.95|53.73|4
1733180860000|2024-12-02 23:07:40|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733180880000|2024-12-02 23:08:00|53.95|53.73|53.98|53.76|53.98|53.76|53.91|53.69|5
1733180890000|2024-12-02 23:08:10|54|53.78|54|53.78|54.01|53.79|54|53.78|3
1733180900000|2024-12-02 23:08:20|54.01|53.79|54.03|53.81|54.03|53.81|54.01|53.79|3
1733180920000|2024-12-02 23:08:40|54.01|53.79|54.02|53.8|54.02|53.8|54.01|53.79|2
1733180930000|2024-12-02 23:08:50|54.01|53.79|53.91|53.69|54.01|53.79|53.91|53.69|8
1733180940000|2024-12-02 23:09:00|53.9|53.68|53.88|53.66|53.91|53.69|53.88|53.66|7
1733180950000|2024-12-02 23:09:10|53.89|53.67|53.91|53.69|53.91|53.69|53.89|53.67|3
1733180960000|2024-12-02 23:09:20|53.9|53.68|53.9|53.68|53.9|53.68|53.88|53.66|6
1733180970000|2024-12-02 23:09:30|53.91|53.69|53.91|53.69|53.91|53.69|53.9|53.68|3
1733180980000|2024-12-02 23:09:40|53.92|53.7|53.92|53.7|53.92|53.7|53.92|53.7|1
1733180990000|2024-12-02 23:09:50|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1733181000000|2024-12-02 23:10:00|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|2
1733181010000|2024-12-02 23:10:10|53.92|53.7|53.92|53.7|53.92|53.7|53.92|53.7|1
1733181020000|2024-12-02 23:10:20|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1733181030000|2024-12-02 23:10:30|53.97|53.75|54|53.78|54|53.78|53.97|53.75|2
1733181040000|2024-12-02 23:10:40|54.01|53.79|54.01|53.79|54.02|53.8|54|53.78|5
1733181050000|2024-12-02 23:10:50|53.99|53.77|53.92|53.7|53.99|53.77|53.92|53.7|6
1733181060000|2024-12-02 23:11:00|53.91|53.69|53.91|53.69|53.91|53.69|53.91|53.69|1
1733181080000|2024-12-02 23:11:20|53.89|53.67|53.88|53.66|53.89|53.67|53.88|53.66|4
1733181090000|2024-12-02 23:11:30|53.89|53.67|53.91|53.69|53.92|53.7|53.89|53.67|9
1733181100000|2024-12-02 23:11:40|53.9|53.68|53.89|53.67|53.91|53.69|53.89|53.67|4
1733181110000|2024-12-02 23:11:50|53.88|53.66|53.86|53.64|53.88|53.66|53.86|53.64|2
1733181120000|2024-12-02 23:12:00|53.85|53.63|53.8|53.58|53.85|53.63|53.8|53.58|4
1733181130000|2024-12-02 23:12:10|53.78|53.56|53.79|53.57|53.79|53.57|53.76|53.54|8
1733181140000|2024-12-02 23:12:20|53.82|53.6|53.82|53.6|53.84|53.62|53.81|53.59|8
1733181150000|2024-12-02 23:12:30|53.81|53.59|53.8|53.58|53.82|53.6|53.8|53.58|3
1733181160000|2024-12-02 23:12:40|53.81|53.59|53.78|53.56|53.81|53.59|53.78|53.56|5
1733181170000|2024-12-02 23:12:50|53.79|53.57|53.75|53.53|53.79|53.57|53.74|53.52|7
1733181180000|2024-12-02 23:13:00|53.76|53.54|53.79|53.57|53.79|53.57|53.76|53.54|3
1733181190000|2024-12-02 23:13:10|53.8|53.58|53.76|53.54|53.81|53.59|53.75|53.53|7
1733181200000|2024-12-02 23:13:20|53.77|53.55|53.76|53.54|53.77|53.55|53.76|53.54|4
1733181210000|2024-12-02 23:13:30|53.75|53.53|53.74|53.52|53.76|53.54|53.74|53.52|6
1733181220000|2024-12-02 23:13:40|53.75|53.53|53.75|53.53|53.75|53.53|53.74|53.52|3
1733181230000|2024-12-02 23:13:50|53.74|53.52|53.75|53.53|53.75|53.53|53.74|53.52|2
1733181250000|2024-12-02 23:14:10|53.76|53.54|53.75|53.53|53.76|53.54|53.75|53.53|2
1733181260000|2024-12-02 23:14:20|53.76|53.54|53.73|53.51|53.76|53.54|53.73|53.51|5
1733181270000|2024-12-02 23:14:30|53.74|53.52|53.68|53.46|53.74|53.52|53.68|53.46|4
1733181280000|2024-12-02 23:14:40|53.69|53.47|53.68|53.46|53.7|53.48|53.67|53.45|5
1733181290000|2024-12-02 23:14:50|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1733181300000|2024-12-02 23:15:00|53.71|53.49|53.74|53.52|53.74|53.52|53.71|53.49|3
1733181310000|2024-12-02 23:15:10|53.76|53.54|53.78|53.56|53.78|53.56|53.76|53.54|3
1733181320000|2024-12-02 23:15:20|53.79|53.57|53.82|53.6|53.83|53.61|53.79|53.57|4
1733181330000|2024-12-02 23:15:30|53.81|53.59|53.81|53.59|53.82|53.6|53.8|53.58|5
1733181340000|2024-12-02 23:15:40|53.82|53.6|53.74|53.52|53.82|53.6|53.74|53.52|14
1733181350000|2024-12-02 23:15:50|53.73|53.51|53.74|53.52|53.75|53.53|53.72|53.5|6
1733181360000|2024-12-02 23:16:00|53.75|53.53|53.75|53.53|53.76|53.54|53.74|53.52|7
1733181370000|2024-12-02 23:16:10|53.76|53.54|53.83|53.61|53.83|53.61|53.73|53.51|10
1733181380000|2024-12-02 23:16:20|53.82|53.6|53.8|53.58|53.82|53.6|53.79|53.57|4
1733181390000|2024-12-02 23:16:30|53.81|53.59|53.82|53.6|53.83|53.61|53.8|53.58|6
1733181400000|2024-12-02 23:16:40|53.81|53.59|53.77|53.55|53.81|53.59|53.77|53.55|4
1733181410000|2024-12-02 23:16:50|53.76|53.54|53.76|53.54|53.76|53.54|53.75|53.53|3
1733181420000|2024-12-02 23:17:00|53.75|53.53|53.76|53.54|53.76|53.54|53.75|53.53|2
1733181430000|2024-12-02 23:17:10|53.77|53.55|53.78|53.56|53.78|53.56|53.77|53.55|2
1733181440000|2024-12-02 23:17:20|53.75|53.53|53.75|53.53|53.76|53.54|53.75|53.53|3
1733181450000|2024-12-02 23:17:30|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1733181470000|2024-12-02 23:17:50|53.75|53.53|53.76|53.54|53.76|53.54|53.75|53.53|4
1733181480000|2024-12-02 23:18:00|53.75|53.53|53.75|53.53|53.76|53.54|53.75|53.53|3
1733181490000|2024-12-02 23:18:10|53.74|53.52|53.74|53.52|53.74|53.52|53.74|53.52|1
1733181500000|2024-12-02 23:18:20|53.73|53.51|53.73|53.51|53.74|53.52|53.73|53.51|3
1733181520000|2024-12-02 23:18:40|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733181540000|2024-12-02 23:19:00|53.71|53.49|53.68|53.46|53.71|53.49|53.68|53.46|2
1733181550000|2024-12-02 23:19:10|53.7|53.48|53.74|53.52|53.76|53.54|53.7|53.48|8
1733181560000|2024-12-02 23:19:20|53.73|53.51|53.73|53.51|53.73|53.51|53.72|53.5|3
1733181570000|2024-12-02 23:19:30|53.72|53.5|53.72|53.5|53.73|53.51|53.72|53.5|5
1733181590000|2024-12-02 23:19:50|53.73|53.51|53.83|53.61|53.83|53.61|53.73|53.51|8
1733181600000|2024-12-02 23:20:00|53.84|53.62|53.9|53.68|53.91|53.69|53.84|53.62|6
1733181610000|2024-12-02 23:20:10|53.91|53.69|53.96|53.74|53.96|53.74|53.91|53.69|5
1733181620000|2024-12-02 23:20:20|53.97|53.75|54.02|53.8|54.02|53.8|53.97|53.75|5
1733181630000|2024-12-02 23:20:30|54.01|53.79|54|53.78|54.01|53.79|53.97|53.75|6
1733181650000|2024-12-02 23:20:50|53.97|53.75|53.89|53.67|53.97|53.75|53.89|53.67|7
1733181660000|2024-12-02 23:21:00|53.88|53.66|53.82|53.6|53.88|53.66|53.81|53.59|11
1733181670000|2024-12-02 23:21:10|53.84|53.62|53.91|53.69|53.91|53.69|53.81|53.59|11
1733181680000|2024-12-02 23:21:20|53.89|53.67|53.93|53.71|53.93|53.71|53.89|53.67|6
1733181690000|2024-12-02 23:21:30|53.92|53.7|53.94|53.72|53.98|53.76|53.92|53.7|11
1733181700000|2024-12-02 23:21:40|53.92|53.7|53.91|53.69|53.94|53.72|53.9|53.68|9
1733181710000|2024-12-02 23:21:50|53.89|53.67|53.98|53.76|53.98|53.76|53.89|53.67|8
1733181720000|2024-12-02 23:22:00|53.99|53.77|53.96|53.74|54.02|53.8|53.96|53.74|14
1733181730000|2024-12-02 23:22:10|53.95|53.73|53.95|53.73|53.96|53.74|53.95|53.73|3
1733181740000|2024-12-02 23:22:20|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733181750000|2024-12-02 23:22:30|53.96|53.74|53.97|53.75|53.98|53.76|53.96|53.74|4
1733181760000|2024-12-02 23:22:40|53.98|53.76|53.98|53.76|53.98|53.76|53.97|53.75|3
1733181770000|2024-12-02 23:22:50|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1733181780000|2024-12-02 23:23:00|53.98|53.76|53.94|53.72|53.98|53.76|53.93|53.71|4
1733181790000|2024-12-02 23:23:10|53.93|53.71|53.93|53.71|53.94|53.72|53.93|53.71|3
1733181800000|2024-12-02 23:23:20|53.94|53.72|53.93|53.71|53.94|53.72|53.93|53.71|2
1733181810000|2024-12-02 23:23:30|53.94|53.72|53.97|53.75|53.97|53.75|53.94|53.72|7
1733181820000|2024-12-02 23:23:40|53.99|53.77|54.06|53.84|54.06|53.84|53.99|53.77|4
1733181830000|2024-12-02 23:23:50|54.07|53.85|54.06|53.84|54.07|53.85|54.06|53.84|6
1733181840000|2024-12-02 23:24:00|54.04|53.82|54.07|53.85|54.07|53.85|54.04|53.82|7
1733181850000|2024-12-02 23:24:10|54.06|53.84|54.06|53.84|54.07|53.85|54.06|53.84|3
1733181860000|2024-12-02 23:24:20|54.07|53.85|54.02|53.8|54.07|53.85|54.02|53.8|3
1733181870000|2024-12-02 23:24:30|54.05|53.83|54.06|53.84|54.06|53.84|54.05|53.83|6
1733181880000|2024-12-02 23:24:40|54.07|53.85|54.03|53.81|54.07|53.85|54.03|53.81|4
1733181890000|2024-12-02 23:24:50|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|3
1733181900000|2024-12-02 23:25:00|54.07|53.85|54.11|53.89|54.12|53.9|54.07|53.85|6
1733181910000|2024-12-02 23:25:10|54.1|53.88|54.12|53.9|54.12|53.9|54.1|53.88|3
1733181920000|2024-12-02 23:25:20|54.13|53.91|54.16|53.94|54.16|53.94|54.13|53.91|3
1733181930000|2024-12-02 23:25:30|54.17|53.95|54.18|53.96|54.18|53.96|54.17|53.95|6
1733181940000|2024-12-02 23:25:40|54.22|54|54.2|53.98|54.22|54|54.2|53.98|3
1733181950000|2024-12-02 23:25:50|54.21|53.99|54.21|53.99|54.21|53.99|54.21|53.99|1
1733181960000|2024-12-02 23:26:00|54.2|53.98|54.22|54|54.22|54|54.2|53.98|3
1733181970000|2024-12-02 23:26:10|54.21|53.99|54.22|54|54.22|54|54.21|53.99|4
1733181980000|2024-12-02 23:26:20|54.21|53.99|54.17|53.95|54.21|53.99|54.17|53.95|5
1733181990000|2024-12-02 23:26:30|54.18|53.96|54.23|54.01|54.23|54.01|54.17|53.95|6
1733182000000|2024-12-02 23:26:40|54.21|53.99|54.21|53.99|54.22|54|54.21|53.99|3
1733182010000|2024-12-02 23:26:50|54.22|54|54.23|54.01|54.23|54.01|54.22|54|2
1733182020000|2024-12-02 23:27:00|54.2|53.98|54.21|53.99|54.21|53.99|54.2|53.98|2
1733182030000|2024-12-02 23:27:10|54.2|53.98|54.22|54|54.22|54|54.2|53.98|5
1733182040000|2024-12-02 23:27:20|54.23|54.01|54.31|54.09|54.32|54.1|54.23|54.01|13
1733182050000|2024-12-02 23:27:30|54.32|54.1|54.33|54.11|54.34|54.12|54.32|54.1|4
1733182060000|2024-12-02 23:27:40|54.34|54.12|54.33|54.11|54.34|54.12|54.32|54.1|4
1733182070000|2024-12-02 23:27:50|54.32|54.1|54.32|54.1|54.32|54.1|54.32|54.1|1
1733182080000|2024-12-02 23:28:00|54.31|54.09|54.1|53.88|54.32|54.1|54.04|53.82|12
1733182090000|2024-12-02 23:28:10|54.11|53.89|54.16|53.94|54.16|53.94|54.11|53.89|5
1733182100000|2024-12-02 23:28:20|54.17|53.95|54.18|53.96|54.18|53.96|54.17|53.95|2
1733182110000|2024-12-02 23:28:30|54.19|53.97|54.32|54.1|54.32|54.1|54.19|53.97|7
1733182120000|2024-12-02 23:28:40|54.31|54.09|54.32|54.1|54.32|54.1|54.31|54.09|4
1733182130000|2024-12-02 23:28:50|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733182140000|2024-12-02 23:29:00|54.3|54.08|54.23|54.01|54.3|54.08|54.23|54.01|7
1733182150000|2024-12-02 23:29:10|54.22|54|54.24|54.02|54.25|54.03|54.22|54|7
1733182160000|2024-12-02 23:29:20|54.23|54.01|54.28|54.06|54.28|54.06|54.23|54.01|6
1733182170000|2024-12-02 23:29:30|54.27|54.05|54.28|54.06|54.28|54.06|54.27|54.05|4
1733182180000|2024-12-02 23:29:40|54.27|54.05|54.27|54.05|54.27|54.05|54.27|54.05|1
1733182190000|2024-12-02 23:29:50|54.26|54.04|54.26|54.04|54.27|54.05|54.26|54.04|3
1733182200000|2024-12-02 23:30:00|54.22|54|54.15|53.93|54.22|54|54.15|53.93|8
1733182210000|2024-12-02 23:30:10|54.14|53.92|54.05|53.83|54.17|53.95|54.05|53.83|12
1733182220000|2024-12-02 23:30:20|54.06|53.84|54.06|53.84|54.07|53.85|54.06|53.84|5
1733182230000|2024-12-02 23:30:30|54.07|53.85|54.07|53.85|54.09|53.87|54.06|53.84|8
1733182240000|2024-12-02 23:30:40|54.06|53.84|54.04|53.82|54.06|53.84|54.03|53.81|9
1733182250000|2024-12-02 23:30:50|54.03|53.81|54.03|53.81|54.03|53.81|54.03|53.81|1
1733182260000|2024-12-02 23:31:00|54.02|53.8|54|53.78|54.02|53.8|54|53.78|3
1733182270000|2024-12-02 23:31:10|54.01|53.79|54|53.78|54.02|53.8|54|53.78|3
1733182280000|2024-12-02 23:31:20|54.01|53.79|54.01|53.79|54.02|53.8|54.01|53.79|3
1733182290000|2024-12-02 23:31:30|54.02|53.8|54.04|53.82|54.05|53.83|54.02|53.8|8
1733182300000|2024-12-02 23:31:40|54.02|53.8|54.03|53.81|54.03|53.81|54.02|53.8|2
1733182310000|2024-12-02 23:31:50|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|2
1733182320000|2024-12-02 23:32:00|54.02|53.8|54.03|53.81|54.03|53.81|54|53.78|4
1733182330000|2024-12-02 23:32:10|54.02|53.8|53.99|53.77|54.02|53.8|53.96|53.74|7
1733182340000|2024-12-02 23:32:20|54|53.78|54.01|53.79|54.01|53.79|54|53.78|2
1733182350000|2024-12-02 23:32:30|54.03|53.81|54.03|53.81|54.03|53.81|54.02|53.8|3
1733182360000|2024-12-02 23:32:40|53.99|53.77|54|53.78|54|53.78|53.99|53.77|2
1733182380000|2024-12-02 23:33:00|54.01|53.79|54|53.78|54.01|53.79|54|53.78|2
1733182410000|2024-12-02 23:33:30|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1733182420000|2024-12-02 23:33:40|53.98|53.76|53.96|53.74|53.99|53.77|53.96|53.74|6
1733182430000|2024-12-02 23:33:50|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733182440000|2024-12-02 23:34:00|53.96|53.74|53.93|53.71|53.96|53.74|53.93|53.71|3
1733182450000|2024-12-02 23:34:10|53.96|53.74|54|53.78|54.01|53.79|53.94|53.72|8
1733182470000|2024-12-02 23:34:30|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733182480000|2024-12-02 23:34:40|53.98|53.76|54.01|53.79|54.01|53.79|53.98|53.76|2
1733182490000|2024-12-02 23:34:50|54.02|53.8|54|53.78|54.02|53.8|54|53.78|3
1733182500000|2024-12-02 23:35:00|54.01|53.79|54|53.78|54.01|53.79|54|53.78|2
1733182510000|2024-12-02 23:35:10|53.97|53.75|53.92|53.7|53.97|53.75|53.92|53.7|5
1733182520000|2024-12-02 23:35:20|53.91|53.69|53.92|53.7|53.92|53.7|53.91|53.69|2
1733182530000|2024-12-02 23:35:30|53.94|53.72|53.94|53.72|53.96|53.74|53.94|53.72|3
1733182540000|2024-12-02 23:35:40|53.93|53.71|53.89|53.67|53.93|53.71|53.89|53.67|4
1733182550000|2024-12-02 23:35:50|53.9|53.68|53.91|53.69|53.91|53.69|53.9|53.68|2
1733182560000|2024-12-02 23:36:00|53.94|53.72|53.98|53.76|53.98|53.76|53.93|53.71|4
1733182570000|2024-12-02 23:36:10|53.99|53.77|54.02|53.8|54.02|53.8|53.99|53.77|2
1733182580000|2024-12-02 23:36:20|54|53.78|53.95|53.73|54|53.78|53.95|53.73|3
1733182590000|2024-12-02 23:36:30|53.94|53.72|53.89|53.67|53.94|53.72|53.89|53.67|6
1733182600000|2024-12-02 23:36:40|53.88|53.66|53.85|53.63|53.88|53.66|53.83|53.61|7
1733182610000|2024-12-02 23:36:50|53.84|53.62|53.82|53.6|53.84|53.62|53.82|53.6|3
1733182620000|2024-12-02 23:37:00|53.8|53.58|53.72|53.5|53.8|53.58|53.71|53.49|12
1733182630000|2024-12-02 23:37:10|53.73|53.51|53.83|53.61|53.84|53.62|53.71|53.49|18
1733182650000|2024-12-02 23:37:30|53.79|53.57|53.76|53.54|53.79|53.57|53.76|53.54|9
1733182660000|2024-12-02 23:37:40|53.77|53.55|53.83|53.61|53.84|53.62|53.77|53.55|9
1733182670000|2024-12-02 23:37:50|53.81|53.59|53.81|53.59|53.82|53.6|53.81|53.59|5
1733182680000|2024-12-02 23:38:00|53.79|53.57|53.9|53.68|53.9|53.68|53.79|53.57|7
1733182690000|2024-12-02 23:38:10|53.91|53.69|53.91|53.69|53.92|53.7|53.91|53.69|3
1733182700000|2024-12-02 23:38:20|53.9|53.68|53.83|53.61|53.9|53.68|53.82|53.6|7
1733182710000|2024-12-02 23:38:30|53.81|53.59|53.81|53.59|53.81|53.59|53.8|53.58|3
1733182720000|2024-12-02 23:38:40|53.85|53.63|53.87|53.65|53.87|53.65|53.85|53.63|5
1733182730000|2024-12-02 23:38:50|53.88|53.66|53.96|53.74|53.96|53.74|53.88|53.66|5
1733182740000|2024-12-02 23:39:00|53.97|53.75|54.05|53.83|54.05|53.83|53.97|53.75|6
1733182750000|2024-12-02 23:39:10|54.04|53.82|54.04|53.82|54.05|53.83|54.04|53.82|3
1733182760000|2024-12-02 23:39:20|54.03|53.81|54.01|53.79|54.03|53.81|54.01|53.79|2
1733182780000|2024-12-02 23:39:40|53.99|53.77|54|53.78|54|53.78|53.99|53.77|2
1733182790000|2024-12-02 23:39:50|53.97|53.75|53.95|53.73|53.97|53.75|53.95|53.73|7
1733182800000|2024-12-02 23:40:00|53.96|53.74|53.97|53.75|53.97|53.75|53.96|53.74|2
1733182810000|2024-12-02 23:40:10|53.98|53.76|54.13|53.91|54.13|53.91|53.98|53.76|11
1733182820000|2024-12-02 23:40:20|54.14|53.92|54.16|53.94|54.16|53.94|54.14|53.92|5
1733182830000|2024-12-02 23:40:30|54.15|53.93|54.17|53.95|54.17|53.95|54.15|53.93|3
1733182840000|2024-12-02 23:40:40|54.18|53.96|54.18|53.96|54.19|53.97|54.18|53.96|3
1733182850000|2024-12-02 23:40:50|54.17|53.95|54.21|53.99|54.21|53.99|54.17|53.95|4
1733182860000|2024-12-02 23:41:00|54.22|54|54.21|53.99|54.23|54.01|54.2|53.98|7
1733182870000|2024-12-02 23:41:10|54.2|53.98|54.18|53.96|54.2|53.98|54.18|53.96|3
1733182880000|2024-12-02 23:41:20|54.17|53.95|54.19|53.97|54.19|53.97|54.17|53.95|3
1733182890000|2024-12-02 23:41:30|54.18|53.96|54.18|53.96|54.18|53.96|54.18|53.96|1
1733182900000|2024-12-02 23:41:40|54.17|53.95|54.09|53.87|54.17|53.95|54.09|53.87|6
1733182910000|2024-12-02 23:41:50|54.08|53.86|54.08|53.86|54.08|53.86|54.08|53.86|1
1733182920000|2024-12-02 23:42:00|54.07|53.85|54.08|53.86|54.08|53.86|54.07|53.85|2
1733182930000|2024-12-02 23:42:10|54.09|53.87|54.07|53.85|54.09|53.87|54.07|53.85|3
1733182950000|2024-12-02 23:42:30|54.08|53.86|54.1|53.88|54.1|53.88|54.08|53.86|3
1733182970000|2024-12-02 23:42:50|54.11|53.89|54.15|53.93|54.17|53.95|54.11|53.89|6
1733182980000|2024-12-02 23:43:00|54.14|53.92|54.1|53.88|54.14|53.92|54.1|53.88|3
1733182990000|2024-12-02 23:43:10|54.11|53.89|54.1|53.88|54.11|53.89|54.1|53.88|4
1733183000000|2024-12-02 23:43:20|54.11|53.89|54.11|53.89|54.12|53.9|54.11|53.89|3
1733183010000|2024-12-02 23:43:30|54.12|53.9|54.21|53.99|54.21|53.99|54.12|53.9|2
1733183020000|2024-12-02 23:43:40|54.22|54|54.25|54.03|54.25|54.03|54.22|54|5
1733183030000|2024-12-02 23:43:50|54.24|54.02|54.26|54.04|54.26|54.04|54.24|54.02|4
1733183040000|2024-12-02 23:44:00|54.27|54.05|54.15|53.93|54.3|54.08|54.15|53.93|10
1733183050000|2024-12-02 23:44:10|54.14|53.92|54.14|53.92|54.14|53.92|54.13|53.91|3
1733183070000|2024-12-02 23:44:30|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733183080000|2024-12-02 23:44:40|54.16|53.94|54.19|53.97|54.19|53.97|54.16|53.94|3
1733183090000|2024-12-02 23:44:50|54.16|53.94|54.14|53.92|54.16|53.94|54.14|53.92|3
1733183100000|2024-12-02 23:45:00|54.13|53.91|54.12|53.9|54.13|53.91|54.12|53.9|2
1733183110000|2024-12-02 23:45:10|54.11|53.89|54.05|53.83|54.11|53.89|54.05|53.83|7
1733183120000|2024-12-02 23:45:20|54.02|53.8|54.02|53.8|54.02|53.8|54|53.78|4
1733183130000|2024-12-02 23:45:30|54.03|53.81|54.04|53.82|54.04|53.82|54.03|53.81|2
1733183140000|2024-12-02 23:45:40|54.05|53.83|54.06|53.84|54.06|53.84|54.05|53.83|2
1733183150000|2024-12-02 23:45:50|54.05|53.83|54.05|53.83|54.06|53.84|54.05|53.83|3
1733183160000|2024-12-02 23:46:00|54.02|53.8|53.94|53.72|54.02|53.8|53.94|53.72|7
1733183170000|2024-12-02 23:46:10|53.95|53.73|53.95|53.73|53.95|53.73|53.95|53.73|1
1733183180000|2024-12-02 23:46:20|53.96|53.74|53.96|53.74|53.96|53.74|53.95|53.73|3
1733183190000|2024-12-02 23:46:30|53.93|53.71|54.04|53.82|54.04|53.82|53.93|53.71|9
1733183200000|2024-12-02 23:46:40|54.05|53.83|54.02|53.8|54.05|53.83|54.02|53.8|2
1733183210000|2024-12-02 23:46:50|54.04|53.82|54.04|53.82|54.04|53.82|54.02|53.8|10
1733183220000|2024-12-02 23:47:00|54.05|53.83|54.05|53.83|54.06|53.84|54.05|53.83|3
1733183240000|2024-12-02 23:47:20|54|53.78|53.98|53.76|54.01|53.79|53.98|53.76|5
1733183250000|2024-12-02 23:47:30|53.97|53.75|53.94|53.72|53.97|53.75|53.94|53.72|4
1733183260000|2024-12-02 23:47:40|53.93|53.71|53.93|53.71|53.93|53.71|53.93|53.71|1
1733183270000|2024-12-02 23:47:50|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|4
1733183280000|2024-12-02 23:48:00|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|2
1733183290000|2024-12-02 23:48:10|53.9|53.68|53.91|53.69|53.91|53.69|53.9|53.68|6
1733183300000|2024-12-02 23:48:20|53.92|53.7|53.93|53.71|53.93|53.71|53.91|53.69|4
1733183310000|2024-12-02 23:48:30|53.92|53.7|53.9|53.68|53.92|53.7|53.9|53.68|2
1733183320000|2024-12-02 23:48:40|53.89|53.67|53.91|53.69|53.91|53.69|53.89|53.67|5
1733183330000|2024-12-02 23:48:50|53.92|53.7|53.93|53.71|53.93|53.71|53.92|53.7|2
1733183340000|2024-12-02 23:49:00|53.94|53.72|53.94|53.72|53.95|53.73|53.94|53.72|3
1733183350000|2024-12-02 23:49:10|53.95|53.73|53.93|53.71|53.95|53.73|53.93|53.71|5
1733183360000|2024-12-02 23:49:20|53.94|53.72|53.93|53.71|53.94|53.72|53.93|53.71|4
1733183370000|2024-12-02 23:49:30|53.92|53.7|53.92|53.7|53.93|53.71|53.91|53.69|5
1733183380000|2024-12-02 23:49:40|53.91|53.69|53.89|53.67|53.91|53.69|53.88|53.66|6
1733183390000|2024-12-02 23:49:50|53.9|53.68|53.92|53.7|53.92|53.7|53.9|53.68|2
1733183400000|2024-12-02 23:50:00|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|2
1733183410000|2024-12-02 23:50:10|53.95|53.73|53.93|53.71|53.95|53.73|53.93|53.71|4
1733183420000|2024-12-02 23:50:20|53.9|53.68|53.83|53.61|53.9|53.68|53.83|53.61|8
1733183440000|2024-12-02 23:50:40|53.86|53.64|53.85|53.63|53.86|53.64|53.85|53.63|2
1733183450000|2024-12-02 23:50:50|53.86|53.64|53.92|53.7|53.92|53.7|53.86|53.64|4
1733183460000|2024-12-02 23:51:00|53.93|53.71|53.83|53.61|53.93|53.71|53.82|53.6|4
1733183470000|2024-12-02 23:51:10|53.84|53.62|53.85|53.63|53.86|53.64|53.84|53.62|3
1733183480000|2024-12-02 23:51:20|53.84|53.62|53.83|53.61|53.84|53.62|53.82|53.6|4
1733183490000|2024-12-02 23:51:30|53.87|53.65|53.85|53.63|53.87|53.65|53.85|53.63|2
1733183500000|2024-12-02 23:51:40|53.86|53.64|53.86|53.64|53.87|53.65|53.85|53.63|4
1733183510000|2024-12-02 23:51:50|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1733183520000|2024-12-02 23:52:00|53.87|53.65|53.88|53.66|53.9|53.68|53.87|53.65|5
1733183530000|2024-12-02 23:52:10|53.89|53.67|53.89|53.67|53.9|53.68|53.89|53.67|3
1733183540000|2024-12-02 23:52:20|53.9|53.68|53.88|53.66|53.9|53.68|53.88|53.66|4
1733183550000|2024-12-02 23:52:30|53.87|53.65|53.88|53.66|53.88|53.66|53.87|53.65|2
1733183560000|2024-12-02 23:52:40|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1733183580000|2024-12-02 23:53:00|53.9|53.68|53.9|53.68|53.94|53.72|53.9|53.68|4
1733183590000|2024-12-02 23:53:10|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1733183600000|2024-12-02 23:53:20|53.9|53.68|53.89|53.67|53.9|53.68|53.89|53.67|2
1733183610000|2024-12-02 23:53:30|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1733183620000|2024-12-02 23:53:40|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1733183630000|2024-12-02 23:53:50|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1733183640000|2024-12-02 23:54:00|53.98|53.76|54.02|53.8|54.03|53.81|53.98|53.76|4
1733183650000|2024-12-02 23:54:10|54.01|53.79|53.93|53.71|54.01|53.79|53.93|53.71|5
1733183670000|2024-12-02 23:54:30|53.92|53.7|53.89|53.67|53.93|53.71|53.89|53.67|4
1733183680000|2024-12-02 23:54:40|53.93|53.71|53.86|53.64|53.93|53.71|53.86|53.64|3
1733183700000|2024-12-02 23:55:00|53.87|53.65|53.87|53.65|53.87|53.65|53.85|53.63|5
1733183710000|2024-12-02 23:55:10|53.86|53.64|53.87|53.65|53.88|53.66|53.86|53.64|4
1733183720000|2024-12-02 23:55:20|53.88|53.66|53.88|53.66|53.88|53.66|53.88|53.66|1
1733183730000|2024-12-02 23:55:30|53.87|53.65|53.86|53.64|53.88|53.66|53.86|53.64|4
1733183750000|2024-12-02 23:55:50|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1733183760000|2024-12-02 23:56:00|53.85|53.63|53.83|53.61|53.86|53.64|53.83|53.61|6
1733183770000|2024-12-02 23:56:10|53.82|53.6|53.81|53.59|53.82|53.6|53.81|53.59|2
1733183780000|2024-12-02 23:56:20|53.8|53.58|53.69|53.47|53.8|53.58|53.69|53.47|9
1733183790000|2024-12-02 23:56:30|53.68|53.46|53.68|53.46|53.68|53.46|53.67|53.45|3
1733183800000|2024-12-02 23:56:40|53.7|53.48|53.69|53.47|53.7|53.48|53.69|53.47|2
1733183810000|2024-12-02 23:56:50|53.72|53.5|53.74|53.52|53.74|53.52|53.69|53.47|4
1733183820000|2024-12-02 23:57:00|53.75|53.53|53.75|53.53|53.75|53.53|53.74|53.52|3
1733183830000|2024-12-02 23:57:10|53.74|53.52|53.73|53.51|53.74|53.52|53.71|53.49|6
1733183840000|2024-12-02 23:57:20|53.76|53.54|53.75|53.53|53.76|53.54|53.74|53.52|4
1733183860000|2024-12-02 23:57:40|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1733183870000|2024-12-02 23:57:50|53.75|53.53|53.78|53.56|53.78|53.56|53.75|53.53|2
1733183890000|2024-12-02 23:58:10|53.77|53.55|53.76|53.54|53.77|53.55|53.76|53.54|2
1733183900000|2024-12-02 23:58:20|53.77|53.55|53.72|53.5|53.77|53.55|53.72|53.5|7
1733183910000|2024-12-02 23:58:30|53.71|53.49|53.73|53.51|53.73|53.51|53.71|53.49|3
1733183920000|2024-12-02 23:58:40|53.74|53.52|53.75|53.53|53.75|53.53|53.74|53.52|2
1733183930000|2024-12-02 23:58:50|53.77|53.55|53.8|53.58|53.8|53.58|53.77|53.55|3
1733183940000|2024-12-02 23:59:00|53.79|53.57|53.8|53.58|53.8|53.58|53.79|53.57|2
1733183950000|2024-12-02 23:59:10|53.81|53.59|53.92|53.7|53.92|53.7|53.81|53.59|9
1733183960000|2024-12-02 23:59:20|53.93|53.71|53.94|53.72|53.94|53.72|53.92|53.7|4
1733183970000|2024-12-02 23:59:30|53.95|53.73|53.95|53.73|53.95|53.73|53.95|53.73|1
1733183980000|2024-12-02 23:59:40|53.96|53.74|54|53.78|54|53.78|53.96|53.74|3
1733183990000|2024-12-02 23:59:50|54.01|53.79|54.04|53.82|54.04|53.82|54.01|53.79|2
1733184000000|2024-12-03 00:00:00|54.03|53.81|54.04|53.82|54.04|53.82|54.03|53.81|2
1733184010000|2024-12-03 00:00:10|54.05|53.83|53.91|53.69|54.05|53.83|53.91|53.69|10
1733184020000|2024-12-03 00:00:20|53.88|53.66|53.82|53.6|53.88|53.66|53.82|53.6|9
1733184030000|2024-12-03 00:00:30|53.85|53.63|53.7|53.48|53.85|53.63|53.68|53.46|16
1733184040000|2024-12-03 00:00:40|53.73|53.51|53.67|53.45|53.77|53.55|53.67|53.45|18
1733184050000|2024-12-03 00:00:50|53.66|53.44|53.63|53.41|53.66|53.44|53.63|53.41|7
1733184060000|2024-12-03 00:01:00|53.62|53.4|53.56|53.34|53.62|53.4|53.56|53.34|4
1733184070000|2024-12-03 00:01:10|53.54|53.32|53.53|53.31|53.56|53.34|53.53|53.31|11
1733184080000|2024-12-03 00:01:20|53.52|53.3|53.47|53.25|53.52|53.3|53.47|53.25|11
1733184090000|2024-12-03 00:01:30|53.45|53.23|53.38|53.16|53.45|53.23|53.37|53.15|9
1733184100000|2024-12-03 00:01:40|53.37|53.15|53.32|53.1|53.37|53.15|53.31|53.09|5
1733184110000|2024-12-03 00:01:50|53.27|53.05|53.23|53.01|53.27|53.05|53.23|53.01|9
1733184120000|2024-12-03 00:02:00|53.21|52.99|53.12|52.9|53.21|52.99|53.12|52.9|6
1733184130000|2024-12-03 00:02:10|53.13|52.91|53.13|52.91|53.14|52.92|53.12|52.9|5
1733184140000|2024-12-03 00:02:20|53.12|52.9|53.11|52.89|53.12|52.9|53.1|52.88|8
1733184150000|2024-12-03 00:02:30|53.1|52.88|53.02|52.8|53.1|52.88|52.95|52.73|13
1733184160000|2024-12-03 00:02:40|53.08|52.86|53.11|52.89|53.13|52.91|53.08|52.86|11
1733184170000|2024-12-03 00:02:50|53.12|52.9|53.19|52.97|53.21|52.99|53.12|52.9|21
1733184180000|2024-12-03 00:03:00|53.2|52.98|53.35|53.13|53.38|53.16|53.2|52.98|13
1733184190000|2024-12-03 00:03:10|53.34|53.12|53.31|53.09|53.34|53.12|53.3|53.08|17
1733184200000|2024-12-03 00:03:20|53.3|53.08|53.31|53.09|53.32|53.1|53.3|53.08|8
1733184210000|2024-12-03 00:03:30|53.3|53.08|53.26|53.04|53.3|53.08|53.23|53.01|9
1733184220000|2024-12-03 00:03:40|53.25|53.03|53.31|53.09|53.31|53.09|53.24|53.02|7
1733184230000|2024-12-03 00:03:50|53.34|53.12|53.32|53.1|53.34|53.12|53.3|53.08|5
1733184240000|2024-12-03 00:04:00|53.3|53.08|53.3|53.08|53.33|53.11|53.29|53.07|7
1733184250000|2024-12-03 00:04:10|53.28|53.06|53.27|53.05|53.28|53.06|53.26|53.04|8
1733184260000|2024-12-03 00:04:20|53.29|53.07|53.39|53.17|53.39|53.17|53.29|53.07|5
1733184270000|2024-12-03 00:04:30|53.38|53.16|53.34|53.12|53.38|53.16|53.32|53.1|12
1733184280000|2024-12-03 00:04:40|53.32|53.1|53.39|53.17|53.39|53.17|53.31|53.09|7
1733184290000|2024-12-03 00:04:50|53.4|53.18|53.35|53.13|53.4|53.18|53.35|53.13|7
1733184300000|2024-12-03 00:05:00|53.32|53.1|53.2|52.98|53.32|53.1|53.2|52.98|9
1733184310000|2024-12-03 00:05:10|53.24|53.02|53.25|53.03|53.26|53.04|53.23|53.01|7
1733184320000|2024-12-03 00:05:20|53.24|53.02|53.22|53|53.24|53.02|53.22|53|10
1733184330000|2024-12-03 00:05:30|53.2|52.98|53.13|52.91|53.2|52.98|53.1|52.88|15
1733184340000|2024-12-03 00:05:40|53.15|52.93|53.18|52.96|53.18|52.96|53.13|52.91|15
1733184350000|2024-12-03 00:05:50|53.16|52.94|53.09|52.87|53.16|52.94|53.09|52.87|9
1733184360000|2024-12-03 00:06:00|53.11|52.89|53.08|52.86|53.11|52.89|53.08|52.86|6
1733184370000|2024-12-03 00:06:10|53.07|52.85|53|52.78|53.08|52.86|52.99|52.77|9
1733184380000|2024-12-03 00:06:20|53.01|52.79|52.98|52.76|53.01|52.79|52.97|52.75|7
1733184390000|2024-12-03 00:06:30|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1733184400000|2024-12-03 00:06:40|53.01|52.79|53.02|52.8|53.02|52.8|53|52.78|6
1733184410000|2024-12-03 00:06:50|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|2
1733184420000|2024-12-03 00:07:00|53.05|52.83|53.1|52.88|53.1|52.88|53.02|52.8|8
1733184430000|2024-12-03 00:07:10|53.11|52.89|53.21|52.99|53.22|53|53.1|52.88|15
1733184440000|2024-12-03 00:07:20|53.22|53|53.2|52.98|53.23|53.01|53.2|52.98|6
1733184450000|2024-12-03 00:07:30|53.19|52.97|53.12|52.9|53.19|52.97|53.12|52.9|3
1733184460000|2024-12-03 00:07:40|53.13|52.91|53.27|53.05|53.27|53.05|53.11|52.89|15
1733184470000|2024-12-03 00:07:50|53.28|53.06|53.36|53.14|53.39|53.17|53.28|53.06|16
1733184480000|2024-12-03 00:08:00|53.38|53.16|53.44|53.22|53.47|53.25|53.38|53.16|11
1733184490000|2024-12-03 00:08:10|53.45|53.23|53.36|53.14|53.48|53.26|53.35|53.13|13
1733184500000|2024-12-03 00:08:20|53.38|53.16|53.33|53.11|53.4|53.18|53.3|53.08|11
1733184510000|2024-12-03 00:08:30|53.36|53.14|53.34|53.12|53.36|53.14|53.33|53.11|11
1733184520000|2024-12-03 00:08:40|53.33|53.11|53.34|53.12|53.36|53.14|53.3|53.08|12
1733184530000|2024-12-03 00:08:50|53.33|53.11|53.29|53.07|53.34|53.12|53.28|53.06|10
1733184540000|2024-12-03 00:09:00|53.28|53.06|53.28|53.06|53.28|53.06|53.28|53.06|1
1733184550000|2024-12-03 00:09:10|53.29|53.07|53.31|53.09|53.31|53.09|53.26|53.04|6
1733184560000|2024-12-03 00:09:20|53.27|53.05|53.42|53.2|53.42|53.2|53.27|53.05|11
1733184570000|2024-12-03 00:09:30|53.41|53.19|53.26|53.04|53.41|53.19|53.25|53.03|12
1733184580000|2024-12-03 00:09:40|53.23|53.01|53.17|52.95|53.24|53.02|53.12|52.9|13
1733184590000|2024-12-03 00:09:50|53.18|52.96|53.16|52.94|53.22|53|53.16|52.94|18
1733184600000|2024-12-03 00:10:00|53.15|52.93|53.08|52.86|53.15|52.93|53.08|52.86|10
1733184610000|2024-12-03 00:10:10|53.1|52.88|53|52.78|53.1|52.88|53|52.78|9
1733184620000|2024-12-03 00:10:20|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|5
1733184630000|2024-12-03 00:10:30|53|52.78|53.06|52.84|53.06|52.84|53|52.78|7
1733184640000|2024-12-03 00:10:40|53.08|52.86|52.95|52.73|53.1|52.88|52.95|52.73|14
1733184650000|2024-12-03 00:10:50|52.96|52.74|52.92|52.7|53.01|52.79|52.92|52.7|12
1733184660000|2024-12-03 00:11:00|52.95|52.73|52.94|52.72|52.95|52.73|52.92|52.7|10
1733184670000|2024-12-03 00:11:10|52.97|52.75|52.98|52.76|52.99|52.77|52.94|52.72|18
1733184680000|2024-12-03 00:11:20|52.97|52.75|53|52.78|53|52.78|52.95|52.73|13
1733184690000|2024-12-03 00:11:30|52.98|52.76|53.01|52.79|53.06|52.84|52.98|52.76|13
1733184700000|2024-12-03 00:11:40|52.99|52.77|53.08|52.86|53.08|52.86|52.99|52.77|8
1733184710000|2024-12-03 00:11:50|53.1|52.88|53.09|52.87|53.11|52.89|53.06|52.84|17
1733184720000|2024-12-03 00:12:00|53.08|52.86|53.16|52.94|53.19|52.97|53.08|52.86|13
1733184730000|2024-12-03 00:12:10|53.19|52.97|53.14|52.92|53.19|52.97|53.14|52.92|6
1733184740000|2024-12-03 00:12:20|53.13|52.91|53.05|52.83|53.14|52.92|53.05|52.83|9
1733184750000|2024-12-03 00:12:30|53.08|52.86|53.1|52.88|53.1|52.88|53.06|52.84|9
1733184770000|2024-12-03 00:12:50|53.15|52.93|53.16|52.94|53.16|52.94|53.14|52.92|4
1733184780000|2024-12-03 00:13:00|53.14|52.92|53.34|53.12|53.34|53.12|53.14|52.92|6
1733184790000|2024-12-03 00:13:10|53.35|53.13|53.34|53.12|53.37|53.15|53.33|53.11|12
1733184800000|2024-12-03 00:13:20|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1733184810000|2024-12-03 00:13:30|53.34|53.12|53.37|53.15|53.4|53.18|53.34|53.12|8
1733184820000|2024-12-03 00:13:40|53.38|53.16|53.39|53.17|53.39|53.17|53.34|53.12|7
1733184830000|2024-12-03 00:13:50|53.4|53.18|53.45|53.23|53.5|53.28|53.4|53.18|14
1733184840000|2024-12-03 00:14:00|53.44|53.22|53.49|53.27|53.52|53.3|53.44|53.22|9
1733184850000|2024-12-03 00:14:10|53.48|53.26|53.41|53.19|53.48|53.26|53.39|53.17|19
1733184860000|2024-12-03 00:14:20|53.43|53.21|53.61|53.39|53.61|53.39|53.43|53.21|13
1733184870000|2024-12-03 00:14:30|53.62|53.4|53.74|53.52|53.74|53.52|53.62|53.4|11
1733184880000|2024-12-03 00:14:40|53.75|53.53|53.87|53.65|53.88|53.66|53.75|53.53|9
1733184890000|2024-12-03 00:14:50|53.88|53.66|53.73|53.51|53.89|53.67|53.72|53.5|11
1733184900000|2024-12-03 00:15:00|53.75|53.53|53.78|53.56|53.84|53.62|53.75|53.53|6
1733184910000|2024-12-03 00:15:10|53.79|53.57|53.8|53.58|53.81|53.59|53.79|53.57|6
1733184920000|2024-12-03 00:15:20|53.78|53.56|53.78|53.56|53.83|53.61|53.78|53.56|8
1733184930000|2024-12-03 00:15:30|53.79|53.57|53.64|53.42|53.79|53.57|53.63|53.41|20
1733184940000|2024-12-03 00:15:40|53.68|53.46|53.66|53.44|53.71|53.49|53.66|53.44|12
1733184950000|2024-12-03 00:15:50|53.65|53.43|53.68|53.46|53.73|53.51|53.65|53.43|14
1733184960000|2024-12-03 00:16:00|53.67|53.45|53.66|53.44|53.68|53.46|53.65|53.43|12
1733184970000|2024-12-03 00:16:10|53.65|53.43|53.5|53.28|53.65|53.43|53.5|53.28|10
1733184980000|2024-12-03 00:16:20|53.48|53.26|53.32|53.1|53.48|53.26|53.32|53.1|13
1733184990000|2024-12-03 00:16:30|53.3|53.08|53.39|53.17|53.41|53.19|53.27|53.05|14
1733185000000|2024-12-03 00:16:40|53.38|53.16|53.37|53.15|53.39|53.17|53.34|53.12|15
1733185010000|2024-12-03 00:16:50|53.36|53.14|53.28|53.06|53.36|53.14|53.27|53.05|15
1733185020000|2024-12-03 00:17:00|53.27|53.05|53.16|52.94|53.27|53.05|53.13|52.91|13
1733185030000|2024-12-03 00:17:10|53.14|52.92|53.18|52.96|53.21|52.99|53.14|52.92|11
1733185040000|2024-12-03 00:17:20|53.19|52.97|53.23|53.01|53.23|53.01|53.09|52.87|16
1733185050000|2024-12-03 00:17:30|53.26|53.04|53.28|53.06|53.31|53.09|53.22|53|12
1733185060000|2024-12-03 00:17:40|53.3|53.08|53.32|53.1|53.38|53.16|53.3|53.08|16
1733185070000|2024-12-03 00:17:50|53.31|53.09|53.42|53.2|53.45|53.23|53.31|53.09|14
1733185080000|2024-12-03 00:18:00|53.41|53.19|53.36|53.14|53.43|53.21|53.36|53.14|12
1733185090000|2024-12-03 00:18:10|53.38|53.16|53.37|53.15|53.39|53.17|53.37|53.15|5
1733185100000|2024-12-03 00:18:20|53.35|53.13|53.27|53.05|53.35|53.13|53.27|53.05|12
1733185110000|2024-12-03 00:18:30|53.19|52.97|53.2|52.98|53.25|53.03|53.19|52.97|12
1733185120000|2024-12-03 00:18:40|53.19|52.97|53.19|52.97|53.2|52.98|53.17|52.95|15
1733185130000|2024-12-03 00:18:50|53.18|52.96|53.14|52.92|53.18|52.96|53.12|52.9|14
1733185140000|2024-12-03 00:19:00|53.15|52.93|53.13|52.91|53.15|52.93|53.11|52.89|7
1733185150000|2024-12-03 00:19:10|53.12|52.9|53.08|52.86|53.12|52.9|53.07|52.85|13
1733185160000|2024-12-03 00:19:20|53.09|52.87|53.02|52.8|53.1|52.88|53.02|52.8|8
1733185170000|2024-12-03 00:19:30|53.01|52.79|52.92|52.7|53.01|52.79|52.92|52.7|6
1733185180000|2024-12-03 00:19:40|52.91|52.69|52.92|52.7|52.92|52.7|52.9|52.68|4
1733185190000|2024-12-03 00:19:50|52.91|52.69|52.91|52.69|52.92|52.7|52.91|52.69|9
1733185200000|2024-12-03 00:20:00|52.93|52.71|52.91|52.69|52.94|52.72|52.91|52.69|11
1733185210000|2024-12-03 00:20:10|52.93|52.71|52.99|52.77|52.99|52.77|52.91|52.69|7
1733185220000|2024-12-03 00:20:20|53|52.78|52.98|52.76|53|52.78|52.95|52.73|9
1733185230000|2024-12-03 00:20:30|52.99|52.77|53.08|52.86|53.1|52.88|52.98|52.76|13
1733185240000|2024-12-03 00:20:40|53.1|52.88|53.12|52.9|53.13|52.91|53.07|52.85|9
1733185250000|2024-12-03 00:20:50|53.11|52.89|53.01|52.79|53.11|52.89|53.01|52.79|10
1733185260000|2024-12-03 00:21:00|52.99|52.77|53.03|52.81|53.03|52.81|52.94|52.72|12
1733185270000|2024-12-03 00:21:10|53.05|52.83|52.94|52.72|53.07|52.85|52.94|52.72|14
1733185280000|2024-12-03 00:21:20|52.95|52.73|52.94|52.72|52.97|52.75|52.94|52.72|5
1733185290000|2024-12-03 00:21:30|52.93|52.71|52.88|52.66|52.93|52.71|52.88|52.66|6
1733185300000|2024-12-03 00:21:40|52.86|52.64|52.84|52.62|52.86|52.64|52.82|52.6|9
1733185310000|2024-12-03 00:21:50|52.86|52.64|52.85|52.63|52.86|52.64|52.84|52.62|7
1733185320000|2024-12-03 00:22:00|52.84|52.62|52.74|52.52|52.86|52.64|52.68|52.46|14
1733185330000|2024-12-03 00:22:10|52.73|52.51|52.74|52.52|52.74|52.52|52.72|52.5|9
1733185340000|2024-12-03 00:22:20|52.75|52.53|52.71|52.49|52.75|52.53|52.71|52.49|5
1733185350000|2024-12-03 00:22:30|52.73|52.51|52.66|52.44|52.73|52.51|52.66|52.44|7
1733185360000|2024-12-03 00:22:40|52.67|52.45|52.57|52.35|52.67|52.45|52.57|52.35|6
1733185370000|2024-12-03 00:22:50|52.54|52.32|52.56|52.34|52.57|52.35|52.54|52.32|14
1733185380000|2024-12-03 00:23:00|52.59|52.37|52.64|52.42|52.65|52.43|52.57|52.35|19
1733185390000|2024-12-03 00:23:10|52.65|52.43|52.7|52.48|52.7|52.48|52.65|52.43|10
1733185400000|2024-12-03 00:23:20|52.71|52.49|52.7|52.48|52.72|52.5|52.69|52.47|5
1733185410000|2024-12-03 00:23:30|52.69|52.47|52.68|52.46|52.7|52.48|52.68|52.46|5
1733185420000|2024-12-03 00:23:40|52.69|52.47|52.67|52.45|52.7|52.48|52.66|52.44|8
1733185430000|2024-12-03 00:23:50|52.68|52.46|52.76|52.54|52.76|52.54|52.68|52.46|11
1733185440000|2024-12-03 00:24:00|52.75|52.53|52.76|52.54|52.81|52.59|52.75|52.53|16
1733185450000|2024-12-03 00:24:10|52.74|52.52|52.84|52.62|52.84|52.62|52.73|52.51|14
1733185460000|2024-12-03 00:24:20|52.83|52.61|52.76|52.54|52.83|52.61|52.73|52.51|16
1733185470000|2024-12-03 00:24:30|52.77|52.55|52.8|52.58|52.8|52.58|52.77|52.55|3
1733185480000|2024-12-03 00:24:40|52.81|52.59|52.81|52.59|52.82|52.6|52.81|52.59|3
1733185490000|2024-12-03 00:24:50|52.82|52.6|52.86|52.64|52.87|52.65|52.8|52.58|6
1733185500000|2024-12-03 00:25:00|52.85|52.63|52.86|52.64|52.87|52.65|52.85|52.63|4
1733185510000|2024-12-03 00:25:10|52.85|52.63|52.67|52.45|52.85|52.63|52.67|52.45|15
1733185520000|2024-12-03 00:25:20|52.66|52.44|52.66|52.44|52.73|52.51|52.65|52.43|10
1733185530000|2024-12-03 00:25:30|52.74|52.52|52.67|52.45|52.75|52.53|52.67|52.45|6
1733185540000|2024-12-03 00:25:40|52.68|52.46|52.66|52.44|52.7|52.48|52.65|52.43|9
1733185550000|2024-12-03 00:25:50|52.67|52.45|52.7|52.48|52.7|52.48|52.66|52.44|5
1733185560000|2024-12-03 00:26:00|52.69|52.47|52.7|52.48|52.7|52.48|52.69|52.47|2
1733185570000|2024-12-03 00:26:10|52.71|52.49|52.83|52.61|52.83|52.61|52.7|52.48|8
1733185580000|2024-12-03 00:26:20|52.84|52.62|52.8|52.58|52.85|52.63|52.78|52.56|15
1733185590000|2024-12-03 00:26:30|52.78|52.56|52.75|52.53|52.78|52.56|52.75|52.53|8
1733185600000|2024-12-03 00:26:40|52.74|52.52|52.67|52.45|52.74|52.52|52.67|52.45|4
1733185610000|2024-12-03 00:26:50|52.68|52.46|52.63|52.41|52.68|52.46|52.63|52.41|9
1733185620000|2024-12-03 00:27:00|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|10
1733185630000|2024-12-03 00:27:10|52.58|52.36|52.58|52.36|52.6|52.38|52.58|52.36|6
1733185640000|2024-12-03 00:27:20|52.56|52.34|52.55|52.33|52.56|52.34|52.53|52.31|5
1733185650000|2024-12-03 00:27:30|52.52|52.3|52.51|52.29|52.52|52.3|52.51|52.29|2
1733185660000|2024-12-03 00:27:40|52.5|52.28|52.42|52.2|52.5|52.28|52.33|52.11|11
1733185670000|2024-12-03 00:27:50|52.41|52.19|52.41|52.19|52.44|52.22|52.41|52.19|8
1733185680000|2024-12-03 00:28:00|52.42|52.2|52.43|52.21|52.47|52.25|52.38|52.16|8
1733185690000|2024-12-03 00:28:10|52.44|52.22|52.39|52.17|52.44|52.22|52.39|52.17|9
1733185700000|2024-12-03 00:28:20|52.37|52.15|52.4|52.18|52.4|52.18|52.37|52.15|4
1733185710000|2024-12-03 00:28:30|52.41|52.19|52.49|52.27|52.49|52.27|52.41|52.19|3
1733185720000|2024-12-03 00:28:40|52.48|52.26|52.48|52.26|52.48|52.26|52.48|52.26|1
1733185730000|2024-12-03 00:28:50|52.49|52.27|52.52|52.3|52.52|52.3|52.49|52.27|4
1733185740000|2024-12-03 00:29:00|52.51|52.29|52.51|52.29|52.51|52.29|52.51|52.29|1
1733185750000|2024-12-03 00:29:10|52.47|52.25|52.45|52.23|52.47|52.25|52.45|52.23|9
1733185760000|2024-12-03 00:29:20|52.47|52.25|52.46|52.24|52.47|52.25|52.45|52.23|9
1733185770000|2024-12-03 00:29:30|52.47|52.25|52.38|52.16|52.47|52.25|52.38|52.16|11
1733185780000|2024-12-03 00:29:40|52.37|52.15|52.37|52.15|52.37|52.15|52.34|52.12|11
1733185790000|2024-12-03 00:29:50|52.38|52.16|52.4|52.18|52.4|52.18|52.37|52.15|11
1733185800000|2024-12-03 00:30:00|52.41|52.19|52.41|52.19|52.41|52.19|52.39|52.17|5
1733185810000|2024-12-03 00:30:10|52.4|52.18|52.4|52.18|52.41|52.19|52.37|52.15|10
1733185820000|2024-12-03 00:30:20|52.41|52.19|52.36|52.14|52.41|52.19|52.35|52.13|8
1733185830000|2024-12-03 00:30:30|52.32|52.1|52.39|52.17|52.39|52.17|52.31|52.09|16
1733185840000|2024-12-03 00:30:40|52.38|52.16|52.34|52.12|52.38|52.16|52.34|52.12|10
1733185850000|2024-12-03 00:30:50|52.32|52.1|52.23|52.01|52.32|52.1|52.23|52.01|10
1733185860000|2024-12-03 00:31:00|52.24|52.02|52.24|52.02|52.24|52.02|52.23|52.01|3
1733185870000|2024-12-03 00:31:10|52.25|52.03|52.27|52.05|52.3|52.08|52.24|52.02|13
1733185880000|2024-12-03 00:31:20|52.26|52.04|52.31|52.09|52.33|52.11|52.26|52.04|10
1733185890000|2024-12-03 00:31:30|52.32|52.1|52.34|52.12|52.34|52.12|52.32|52.1|13
1733185900000|2024-12-03 00:31:40|52.33|52.11|52.35|52.13|52.36|52.14|52.33|52.11|5
1733185910000|2024-12-03 00:31:50|52.36|52.14|52.43|52.21|52.43|52.21|52.36|52.14|5
1733185920000|2024-12-03 00:32:00|52.44|52.22|52.33|52.11|52.44|52.22|52.33|52.11|5
1733185930000|2024-12-03 00:32:10|52.34|52.12|52.43|52.21|52.44|52.22|52.31|52.09|14
1733185940000|2024-12-03 00:32:20|52.42|52.2|52.37|52.15|52.43|52.21|52.37|52.15|11
1733185950000|2024-12-03 00:32:30|52.36|52.14|52.33|52.11|52.37|52.15|52.33|52.11|5
1733185960000|2024-12-03 00:32:40|52.34|52.12|52.35|52.13|52.37|52.15|52.34|52.12|14
1733185970000|2024-12-03 00:32:50|52.36|52.14|52.39|52.17|52.4|52.18|52.36|52.14|5
1733185980000|2024-12-03 00:33:00|52.38|52.16|52.32|52.1|52.39|52.17|52.32|52.1|10
1733186000000|2024-12-03 00:33:20|52.31|52.09|52.29|52.07|52.31|52.09|52.24|52.02|10
1733186010000|2024-12-03 00:33:30|52.28|52.06|52.3|52.08|52.3|52.08|52.28|52.06|11
1733186020000|2024-12-03 00:33:40|52.31|52.09|52.31|52.09|52.31|52.09|52.3|52.08|3
1733186030000|2024-12-03 00:33:50|52.29|52.07|52.26|52.04|52.29|52.07|52.25|52.03|10
1733186040000|2024-12-03 00:34:00|52.25|52.03|52.16|51.94|52.25|52.03|52.15|51.93|9
1733186050000|2024-12-03 00:34:10|52.15|51.93|52.13|51.91|52.15|51.93|52.13|51.91|5
1733186060000|2024-12-03 00:34:20|52.14|51.92|52.13|51.91|52.16|51.94|52.13|51.91|8
1733186070000|2024-12-03 00:34:30|52.15|51.93|52.17|51.95|52.17|51.95|52.14|51.92|5
1733186080000|2024-12-03 00:34:40|52.18|51.96|52.24|52.02|52.24|52.02|52.17|51.95|4
1733186090000|2024-12-03 00:34:50|52.23|52.01|52.26|52.04|52.32|52.1|52.23|52.01|14
1733186100000|2024-12-03 00:35:00|52.27|52.05|52.27|52.05|52.28|52.06|52.23|52.01|10
1733186110000|2024-12-03 00:35:10|52.28|52.06|52.26|52.04|52.39|52.17|52.26|52.04|18
1733186120000|2024-12-03 00:35:20|52.25|52.03|52.28|52.06|52.29|52.07|52.24|52.02|14
1733186130000|2024-12-03 00:35:30|52.27|52.05|52.15|51.93|52.28|52.06|52.14|51.92|9
1733186140000|2024-12-03 00:35:40|52.16|51.94|52.21|51.99|52.22|52|52.16|51.94|10
1733186150000|2024-12-03 00:35:50|52.2|51.98|52.24|52.02|52.24|52.02|52.2|51.98|4
1733186160000|2024-12-03 00:36:00|52.27|52.05|52.32|52.1|52.32|52.1|52.27|52.05|9
1733186170000|2024-12-03 00:36:10|52.33|52.11|52.36|52.14|52.38|52.16|52.33|52.11|9
1733186180000|2024-12-03 00:36:20|52.34|52.12|52.37|52.15|52.37|52.15|52.34|52.12|6
1733186190000|2024-12-03 00:36:30|52.38|52.16|52.34|52.12|52.38|52.16|52.34|52.12|4
1733186200000|2024-12-03 00:36:40|52.36|52.14|52.37|52.15|52.37|52.15|52.34|52.12|5
1733186210000|2024-12-03 00:36:50|52.39|52.17|52.4|52.18|52.41|52.19|52.39|52.17|4
1733186220000|2024-12-03 00:37:00|52.41|52.19|52.51|52.29|52.51|52.29|52.41|52.19|11
1733186230000|2024-12-03 00:37:10|52.5|52.28|52.51|52.29|52.51|52.29|52.49|52.27|6
1733186240000|2024-12-03 00:37:20|52.52|52.3|52.6|52.38|52.6|52.38|52.52|52.3|7
1733186250000|2024-12-03 00:37:30|52.61|52.39|52.6|52.38|52.61|52.39|52.59|52.37|4
1733186260000|2024-12-03 00:37:40|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1733186270000|2024-12-03 00:37:50|52.63|52.41|52.63|52.41|52.68|52.46|52.63|52.41|8
1733186280000|2024-12-03 00:38:00|52.64|52.42|52.66|52.44|52.66|52.44|52.64|52.42|4
1733186290000|2024-12-03 00:38:10|52.67|52.45|52.68|52.46|52.69|52.47|52.67|52.45|4
1733186300000|2024-12-03 00:38:20|52.69|52.47|52.74|52.52|52.74|52.52|52.69|52.47|4
1733186310000|2024-12-03 00:38:30|52.71|52.49|52.72|52.5|52.72|52.5|52.69|52.47|6
1733186320000|2024-12-03 00:38:40|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733186330000|2024-12-03 00:38:50|52.72|52.5|52.74|52.52|52.74|52.52|52.72|52.5|2
1733186340000|2024-12-03 00:39:00|52.71|52.49|52.71|52.49|52.72|52.5|52.71|52.49|3
1733186350000|2024-12-03 00:39:10|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733186360000|2024-12-03 00:39:20|52.74|52.52|52.75|52.53|52.76|52.54|52.74|52.52|3
1733186370000|2024-12-03 00:39:30|52.74|52.52|52.67|52.45|52.74|52.52|52.67|52.45|9
1733186380000|2024-12-03 00:39:40|52.66|52.44|52.64|52.42|52.66|52.44|52.64|52.42|4
1733186400000|2024-12-03 00:40:00|52.67|52.45|52.68|52.46|52.71|52.49|52.67|52.45|10
1733186410000|2024-12-03 00:40:10|52.69|52.47|52.7|52.48|52.7|52.48|52.69|52.47|2
1733186420000|2024-12-03 00:40:20|52.69|52.47|52.69|52.47|52.69|52.47|52.67|52.45|5
1733186430000|2024-12-03 00:40:30|52.68|52.46|52.73|52.51|52.74|52.52|52.68|52.46|6
1733186450000|2024-12-03 00:40:50|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|2
1733186460000|2024-12-03 00:41:00|52.7|52.48|52.68|52.46|52.7|52.48|52.67|52.45|6
1733186470000|2024-12-03 00:41:10|52.67|52.45|52.65|52.43|52.68|52.46|52.65|52.43|3
1733186480000|2024-12-03 00:41:20|52.66|52.44|52.68|52.46|52.68|52.46|52.65|52.43|4
1733186490000|2024-12-03 00:41:30|52.69|52.47|52.73|52.51|52.73|52.51|52.69|52.47|7
1733186500000|2024-12-03 00:41:40|52.72|52.5|52.7|52.48|52.72|52.5|52.69|52.47|5
1733186510000|2024-12-03 00:41:50|52.71|52.49|52.67|52.45|52.73|52.51|52.65|52.43|5
1733186520000|2024-12-03 00:42:00|52.7|52.48|52.66|52.44|52.7|52.48|52.66|52.44|13
1733186530000|2024-12-03 00:42:10|52.67|52.45|52.73|52.51|52.73|52.51|52.67|52.45|4
1733186540000|2024-12-03 00:42:20|52.76|52.54|52.76|52.54|52.76|52.54|52.76|52.54|1
1733186560000|2024-12-03 00:42:40|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1733186580000|2024-12-03 00:43:00|52.78|52.56|52.83|52.61|52.83|52.61|52.78|52.56|6
1733186590000|2024-12-03 00:43:10|52.84|52.62|52.84|52.62|52.86|52.64|52.84|52.62|7
1733186600000|2024-12-03 00:43:20|52.85|52.63|52.83|52.61|52.85|52.63|52.83|52.61|3
1733186610000|2024-12-03 00:43:30|52.84|52.62|52.84|52.62|52.85|52.63|52.83|52.61|5
1733186620000|2024-12-03 00:43:40|52.83|52.61|52.78|52.56|52.83|52.61|52.78|52.56|4
1733186630000|2024-12-03 00:43:50|52.75|52.53|52.72|52.5|52.75|52.53|52.71|52.49|5
1733186640000|2024-12-03 00:44:00|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733186650000|2024-12-03 00:44:10|52.74|52.52|52.77|52.55|52.78|52.56|52.74|52.52|4
1733186660000|2024-12-03 00:44:20|52.78|52.56|52.84|52.62|52.84|52.62|52.78|52.56|2
1733186670000|2024-12-03 00:44:30|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1733186680000|2024-12-03 00:44:40|52.86|52.64|52.88|52.66|52.88|52.66|52.86|52.64|3
1733186700000|2024-12-03 00:45:00|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1733186710000|2024-12-03 00:45:10|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1733186720000|2024-12-03 00:45:20|52.88|52.66|52.8|52.58|52.88|52.66|52.8|52.58|8
1733186730000|2024-12-03 00:45:30|52.79|52.57|52.73|52.51|52.79|52.57|52.72|52.5|7
1733186740000|2024-12-03 00:45:40|52.74|52.52|52.76|52.54|52.77|52.55|52.74|52.52|5
1733186750000|2024-12-03 00:45:50|52.74|52.52|52.84|52.62|52.84|52.62|52.74|52.52|10
1733186760000|2024-12-03 00:46:00|52.85|52.63|52.87|52.65|52.87|52.65|52.84|52.62|6
1733186770000|2024-12-03 00:46:10|52.86|52.64|52.87|52.65|52.87|52.65|52.86|52.64|2
1733186790000|2024-12-03 00:46:30|52.84|52.62|52.85|52.63|52.85|52.63|52.83|52.61|4
1733186800000|2024-12-03 00:46:40|52.84|52.62|52.8|52.58|52.84|52.62|52.8|52.58|5
1733186810000|2024-12-03 00:46:50|52.79|52.57|52.81|52.59|52.82|52.6|52.79|52.57|4
1733186820000|2024-12-03 00:47:00|52.82|52.6|52.87|52.65|52.87|52.65|52.82|52.6|5
1733186830000|2024-12-03 00:47:10|52.85|52.63|52.85|52.63|52.85|52.63|52.85|52.63|1
1733186840000|2024-12-03 00:47:20|52.87|52.65|52.9|52.68|52.9|52.68|52.87|52.65|4
1733186850000|2024-12-03 00:47:30|52.91|52.69|52.91|52.69|52.92|52.7|52.91|52.69|3
1733186860000|2024-12-03 00:47:40|52.92|52.7|52.97|52.75|52.97|52.75|52.92|52.7|7
1733186870000|2024-12-03 00:47:50|52.98|52.76|53.01|52.79|53.01|52.79|52.98|52.76|2
1733186880000|2024-12-03 00:48:00|53.02|52.8|53.12|52.9|53.13|52.91|53.02|52.8|6
1733186890000|2024-12-03 00:48:10|53.1|52.88|53.12|52.9|53.12|52.9|53.1|52.88|3
1733186900000|2024-12-03 00:48:20|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1733186910000|2024-12-03 00:48:30|53.09|52.87|53.05|52.83|53.1|52.88|53.05|52.83|8
1733186920000|2024-12-03 00:48:40|53.04|52.82|53.03|52.81|53.04|52.82|53.02|52.8|4
1733186930000|2024-12-03 00:48:50|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1733186940000|2024-12-03 00:49:00|53.02|52.8|53.05|52.83|53.05|52.83|53.01|52.79|13
1733186950000|2024-12-03 00:49:10|53.06|52.84|53.03|52.81|53.06|52.84|53.02|52.8|7
1733186960000|2024-12-03 00:49:20|52.98|52.76|53|52.78|53|52.78|52.96|52.74|8
1733186970000|2024-12-03 00:49:30|52.99|52.77|53.01|52.79|53.02|52.8|52.99|52.77|5
1733186980000|2024-12-03 00:49:40|53|52.78|53|52.78|53|52.78|53|52.78|1
1733186990000|2024-12-03 00:49:50|53.02|52.8|53.06|52.84|53.06|52.84|53.02|52.8|4
1733187000000|2024-12-03 00:50:00|53.05|52.83|52.97|52.75|53.05|52.83|52.97|52.75|6
1733187010000|2024-12-03 00:50:10|52.95|52.73|52.95|52.73|52.96|52.74|52.94|52.72|9
1733187020000|2024-12-03 00:50:20|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|4
1733187030000|2024-12-03 00:50:30|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|4
1733187040000|2024-12-03 00:50:40|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733187050000|2024-12-03 00:50:50|52.97|52.75|52.97|52.75|52.98|52.76|52.96|52.74|5
1733187060000|2024-12-03 00:51:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733187070000|2024-12-03 00:51:10|52.99|52.77|53.02|52.8|53.04|52.82|52.97|52.75|10
1733187080000|2024-12-03 00:51:20|53.03|52.81|53.11|52.89|53.12|52.9|53.02|52.8|8
1733187090000|2024-12-03 00:51:30|53.1|52.88|53.08|52.86|53.1|52.88|53.08|52.86|3
1733187100000|2024-12-03 00:51:40|53.07|52.85|53.05|52.83|53.08|52.86|53.05|52.83|4
1733187110000|2024-12-03 00:51:50|53.03|52.81|53.04|52.82|53.04|52.82|53.03|52.81|4
1733187120000|2024-12-03 00:52:00|53.09|52.87|53.04|52.82|53.09|52.87|53.04|52.82|6
1733187130000|2024-12-03 00:52:10|53.03|52.81|53|52.78|53.03|52.81|52.99|52.77|7
1733187140000|2024-12-03 00:52:20|53.01|52.79|53|52.78|53.01|52.79|53|52.78|6
1733187150000|2024-12-03 00:52:30|53.01|52.79|52.99|52.77|53.02|52.8|52.99|52.77|4
1733187160000|2024-12-03 00:52:40|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733187170000|2024-12-03 00:52:50|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1733187180000|2024-12-03 00:53:00|52.94|52.72|52.91|52.69|52.95|52.73|52.91|52.69|7
1733187190000|2024-12-03 00:53:10|52.9|52.68|52.9|52.68|52.9|52.68|52.86|52.64|5
1733187200000|2024-12-03 00:53:20|52.89|52.67|52.87|52.65|52.9|52.68|52.87|52.65|5
1733187210000|2024-12-03 00:53:30|52.89|52.67|52.89|52.67|52.89|52.67|52.87|52.65|4
1733187220000|2024-12-03 00:53:40|52.88|52.66|52.88|52.66|52.88|52.66|52.85|52.63|7
1733187230000|2024-12-03 00:53:50|52.87|52.65|52.89|52.67|52.89|52.67|52.79|52.57|8
1733187240000|2024-12-03 00:54:00|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1733187250000|2024-12-03 00:54:10|52.9|52.68|52.9|52.68|52.9|52.68|52.89|52.67|3
1733187260000|2024-12-03 00:54:20|52.91|52.69|52.95|52.73|52.97|52.75|52.91|52.69|12
1733187270000|2024-12-03 00:54:30|52.94|52.72|52.93|52.71|52.95|52.73|52.93|52.71|6
1733187280000|2024-12-03 00:54:40|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|4
1733187290000|2024-12-03 00:54:50|52.94|52.72|52.93|52.71|52.94|52.72|52.92|52.7|5
1733187300000|2024-12-03 00:55:00|52.94|52.72|52.87|52.65|52.95|52.73|52.84|52.62|11
1733187310000|2024-12-03 00:55:10|52.88|52.66|52.92|52.7|52.92|52.7|52.88|52.66|5
1733187320000|2024-12-03 00:55:20|52.94|52.72|52.91|52.69|52.94|52.72|52.91|52.69|3
1733187330000|2024-12-03 00:55:30|52.89|52.67|52.86|52.64|52.89|52.67|52.86|52.64|8
1733187340000|2024-12-03 00:55:40|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|2
1733187350000|2024-12-03 00:55:50|52.9|52.68|52.88|52.66|52.9|52.68|52.88|52.66|3
1733187360000|2024-12-03 00:56:00|52.87|52.65|52.87|52.65|52.87|52.65|52.86|52.64|3
1733187370000|2024-12-03 00:56:10|52.88|52.66|52.9|52.68|52.91|52.69|52.88|52.66|3
1733187380000|2024-12-03 00:56:20|52.89|52.67|52.89|52.67|52.9|52.68|52.88|52.66|5
1733187390000|2024-12-03 00:56:30|52.87|52.65|52.86|52.64|52.87|52.65|52.86|52.64|2
1733187400000|2024-12-03 00:56:40|52.87|52.65|52.86|52.64|52.88|52.66|52.85|52.63|5
1733187410000|2024-12-03 00:56:50|52.88|52.66|52.87|52.65|52.88|52.66|52.87|52.65|2
1733187420000|2024-12-03 00:57:00|52.89|52.67|52.9|52.68|52.9|52.68|52.89|52.67|2
1733187430000|2024-12-03 00:57:10|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|2
1733187440000|2024-12-03 00:57:20|52.94|52.72|52.93|52.71|52.94|52.72|52.9|52.68|7
1733187450000|2024-12-03 00:57:30|52.94|52.72|52.89|52.67|52.94|52.72|52.89|52.67|4
1733187460000|2024-12-03 00:57:40|52.88|52.66|52.93|52.71|52.93|52.71|52.87|52.65|6
1733187470000|2024-12-03 00:57:50|52.94|52.72|52.92|52.7|52.95|52.73|52.92|52.7|4
1733187480000|2024-12-03 00:58:00|52.93|52.71|52.94|52.72|52.94|52.72|52.93|52.71|2
1733187490000|2024-12-03 00:58:10|52.92|52.7|52.93|52.71|52.93|52.71|52.9|52.68|11
1733187500000|2024-12-03 00:58:20|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1733187510000|2024-12-03 00:58:30|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1733187520000|2024-12-03 00:58:40|52.92|52.7|52.92|52.7|52.92|52.7|52.91|52.69|3
1733187530000|2024-12-03 00:58:50|52.9|52.68|52.91|52.69|52.93|52.71|52.9|52.68|8
1733187540000|2024-12-03 00:59:00|52.92|52.7|52.86|52.64|52.92|52.7|52.86|52.64|8
1733187550000|2024-12-03 00:59:10|52.87|52.65|52.87|52.65|52.88|52.66|52.87|52.65|3
1733187570000|2024-12-03 00:59:30|52.88|52.66|52.91|52.69|52.91|52.69|52.88|52.66|3
1733187580000|2024-12-03 00:59:40|52.92|52.7|52.91|52.69|52.92|52.7|52.91|52.69|2
1733187590000|2024-12-03 00:59:50|52.92|52.7|52.92|52.7|52.92|52.7|52.91|52.69|3
1733187600000|2024-12-03 01:00:00|52.91|52.69|52.91|52.69|52.92|52.7|52.91|52.69|3
1733187610000|2024-12-03 01:00:10|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1733187620000|2024-12-03 01:00:20|52.96|52.74|53.03|52.81|53.03|52.81|52.96|52.74|5
1733187630000|2024-12-03 01:00:30|53.04|52.82|53.06|52.84|53.06|52.84|53.04|52.82|2
1733187640000|2024-12-03 01:00:40|53.05|52.83|53.1|52.88|53.1|52.88|53.05|52.83|7
1733187650000|2024-12-03 01:00:50|53.09|52.87|53.07|52.85|53.09|52.87|53.06|52.84|4
1733187660000|2024-12-03 01:01:00|53.06|52.84|53.11|52.89|53.14|52.92|53.04|52.82|12
1733187670000|2024-12-03 01:01:10|53.1|52.88|53.11|52.89|53.11|52.89|53.08|52.86|6
1733187680000|2024-12-03 01:01:20|53.1|52.88|53.11|52.89|53.11|52.89|53.1|52.88|2
1733187690000|2024-12-03 01:01:30|53.12|52.9|53.18|52.96|53.19|52.97|53.12|52.9|11
1733187700000|2024-12-03 01:01:40|53.19|52.97|53.18|52.96|53.19|52.97|53.17|52.95|6
1733187710000|2024-12-03 01:01:50|53.17|52.95|53.21|52.99|53.21|52.99|53.17|52.95|5
1733187720000|2024-12-03 01:02:00|53.2|52.98|53.22|53|53.23|53.01|53.2|52.98|7
1733187730000|2024-12-03 01:02:10|53.23|53.01|53.28|53.06|53.28|53.06|53.23|53.01|4
1733187740000|2024-12-03 01:02:20|53.31|53.09|53.36|53.14|53.36|53.14|53.31|53.09|6
1733187750000|2024-12-03 01:02:30|53.35|53.13|53.37|53.15|53.37|53.15|53.32|53.1|4
1733187760000|2024-12-03 01:02:40|53.34|53.12|53.35|53.13|53.36|53.14|53.32|53.1|6
1733187770000|2024-12-03 01:02:50|53.36|53.14|53.33|53.11|53.36|53.14|53.33|53.11|4
1733187780000|2024-12-03 01:03:00|53.34|53.12|53.29|53.07|53.34|53.12|53.29|53.07|3
1733187790000|2024-12-03 01:03:10|53.28|53.06|53.24|53.02|53.28|53.06|53.23|53.01|11
1733187800000|2024-12-03 01:03:20|53.23|53.01|53.22|53|53.24|53.02|53.22|53|4
1733187820000|2024-12-03 01:03:40|53.23|53.01|53.21|52.99|53.23|53.01|53.19|52.97|6
1733187830000|2024-12-03 01:03:50|53.2|52.98|53.22|53|53.22|53|53.2|52.98|5
1733187840000|2024-12-03 01:04:00|53.23|53.01|53.31|53.09|53.31|53.09|53.23|53.01|8
1733187850000|2024-12-03 01:04:10|53.3|53.08|53.23|53.01|53.3|53.08|53.23|53.01|7
1733187860000|2024-12-03 01:04:20|53.22|53|53.26|53.04|53.26|53.04|53.21|52.99|9
1733187870000|2024-12-03 01:04:30|53.23|53.01|53.22|53|53.23|53.01|53.19|52.97|6
1733187880000|2024-12-03 01:04:40|53.23|53.01|53.24|53.02|53.29|53.07|53.2|52.98|14
1733187890000|2024-12-03 01:04:50|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|4
1733187900000|2024-12-03 01:05:00|53.25|53.03|53.37|53.15|53.39|53.17|53.25|53.03|8
1733187910000|2024-12-03 01:05:10|53.36|53.14|53.27|53.05|53.36|53.14|53.26|53.04|11
1733187920000|2024-12-03 01:05:20|53.26|53.04|53.27|53.05|53.27|53.05|53.25|53.03|7
1733187930000|2024-12-03 01:05:30|53.26|53.04|53.27|53.05|53.3|53.08|53.26|53.04|9
1733187940000|2024-12-03 01:05:40|53.28|53.06|53.32|53.1|53.32|53.1|53.28|53.06|5
1733187950000|2024-12-03 01:05:50|53.33|53.11|53.43|53.21|53.43|53.21|53.33|53.11|9
1733187960000|2024-12-03 01:06:00|53.44|53.22|53.53|53.31|53.53|53.31|53.44|53.22|11
1733187970000|2024-12-03 01:06:10|53.52|53.3|53.52|53.3|53.53|53.31|53.51|53.29|4
1733187980000|2024-12-03 01:06:20|53.53|53.31|53.56|53.34|53.56|53.34|53.53|53.31|2
1733187990000|2024-12-03 01:06:30|53.58|53.36|53.66|53.44|53.67|53.45|53.58|53.36|9
1733188000000|2024-12-03 01:06:40|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1733188010000|2024-12-03 01:06:50|53.6|53.38|53.49|53.27|53.6|53.38|53.49|53.27|9
1733188020000|2024-12-03 01:07:00|53.5|53.28|53.49|53.27|53.5|53.28|53.48|53.26|6
1733188030000|2024-12-03 01:07:10|53.53|53.31|53.51|53.29|53.54|53.32|53.5|53.28|8
1733188040000|2024-12-03 01:07:20|53.49|53.27|53.45|53.23|53.5|53.28|53.45|53.23|17
1733188050000|2024-12-03 01:07:30|53.46|53.24|53.48|53.26|53.49|53.27|53.45|53.23|10
1733188070000|2024-12-03 01:07:50|53.49|53.27|53.53|53.31|53.53|53.31|53.49|53.27|3
1733188080000|2024-12-03 01:08:00|53.55|53.33|53.58|53.36|53.58|53.36|53.55|53.33|4
1733188090000|2024-12-03 01:08:10|53.59|53.37|53.63|53.41|53.63|53.41|53.59|53.37|3
1733188100000|2024-12-03 01:08:20|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1733188110000|2024-12-03 01:08:30|53.62|53.4|53.56|53.34|53.62|53.4|53.56|53.34|5
1733188120000|2024-12-03 01:08:40|53.55|53.33|53.55|53.33|53.55|53.33|53.54|53.32|3
1733188130000|2024-12-03 01:08:50|53.57|53.35|53.57|53.35|53.58|53.36|53.57|53.35|3
1733188140000|2024-12-03 01:09:00|53.56|53.34|53.53|53.31|53.56|53.34|53.51|53.29|8
1733188150000|2024-12-03 01:09:10|53.52|53.3|53.52|53.3|53.52|53.3|53.5|53.28|4
1733188160000|2024-12-03 01:09:20|53.51|53.29|53.46|53.24|53.51|53.29|53.46|53.24|11
1733188170000|2024-12-03 01:09:30|53.45|53.23|53.43|53.21|53.45|53.23|53.42|53.2|10
1733188180000|2024-12-03 01:09:40|53.42|53.2|53.33|53.11|53.43|53.21|53.33|53.11|13
1733188190000|2024-12-03 01:09:50|53.34|53.12|53.34|53.12|53.34|53.12|53.3|53.08|16
1733188200000|2024-12-03 01:10:00|53.33|53.11|53.27|53.05|53.33|53.11|53.24|53.02|14
1733188210000|2024-12-03 01:10:10|53.28|53.06|53.31|53.09|53.32|53.1|53.28|53.06|3
1733188220000|2024-12-03 01:10:20|53.32|53.1|53.38|53.16|53.38|53.16|53.32|53.1|7
1733188230000|2024-12-03 01:10:30|53.39|53.17|53.44|53.22|53.44|53.22|53.38|53.16|4
1733188240000|2024-12-03 01:10:40|53.47|53.25|53.5|53.28|53.5|53.28|53.47|53.25|5
1733188250000|2024-12-03 01:10:50|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1733188260000|2024-12-03 01:11:00|53.5|53.28|53.49|53.27|53.5|53.28|53.48|53.26|10
1733188270000|2024-12-03 01:11:10|53.47|53.25|53.43|53.21|53.47|53.25|53.43|53.21|13
1733188280000|2024-12-03 01:11:20|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1733188290000|2024-12-03 01:11:30|53.47|53.25|53.47|53.25|53.48|53.26|53.46|53.24|9
1733188300000|2024-12-03 01:11:40|53.48|53.26|53.52|53.3|53.52|53.3|53.48|53.26|4
1733188310000|2024-12-03 01:11:50|53.51|53.29|53.49|53.27|53.52|53.3|53.49|53.27|7
1733188320000|2024-12-03 01:12:00|53.5|53.28|53.53|53.31|53.53|53.31|53.49|53.27|8
1733188330000|2024-12-03 01:12:10|53.54|53.32|53.56|53.34|53.58|53.36|53.54|53.32|5
1733188340000|2024-12-03 01:12:20|53.54|53.32|53.53|53.31|53.55|53.33|53.52|53.3|6
1733188350000|2024-12-03 01:12:30|53.51|53.29|53.47|53.25|53.52|53.3|53.46|53.24|13
1733188360000|2024-12-03 01:12:40|53.46|53.24|53.48|53.26|53.48|53.26|53.46|53.24|3
1733188370000|2024-12-03 01:12:50|53.47|53.25|53.46|53.24|53.49|53.27|53.46|53.24|4
1733188380000|2024-12-03 01:13:00|53.45|53.23|53.34|53.12|53.45|53.23|53.34|53.12|9
1733188390000|2024-12-03 01:13:10|53.38|53.16|53.37|53.15|53.39|53.17|53.34|53.12|10
1733188400000|2024-12-03 01:13:20|53.39|53.17|53.37|53.15|53.39|53.17|53.37|53.15|3
1733188410000|2024-12-03 01:13:30|53.38|53.16|53.38|53.16|53.38|53.16|53.37|53.15|3
1733188420000|2024-12-03 01:13:40|53.4|53.18|53.42|53.2|53.42|53.2|53.4|53.18|3
1733188430000|2024-12-03 01:13:50|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|3
1733188440000|2024-12-03 01:14:00|53.42|53.2|53.46|53.24|53.46|53.24|53.42|53.2|6
1733188450000|2024-12-03 01:14:10|53.45|53.23|53.41|53.19|53.45|53.23|53.4|53.18|6
1733188460000|2024-12-03 01:14:20|53.42|53.2|53.27|53.05|53.42|53.2|53.26|53.04|7
1733188470000|2024-12-03 01:14:30|53.31|53.09|53.35|53.13|53.35|53.13|53.31|53.09|6
1733188480000|2024-12-03 01:14:40|53.34|53.12|53.37|53.15|53.39|53.17|53.34|53.12|4
1733188490000|2024-12-03 01:14:50|53.38|53.16|53.46|53.24|53.46|53.24|53.38|53.16|4
1733188500000|2024-12-03 01:15:00|53.49|53.27|53.54|53.32|53.55|53.33|53.49|53.27|7
1733188510000|2024-12-03 01:15:10|53.53|53.31|53.57|53.35|53.57|53.35|53.53|53.31|4
1733188520000|2024-12-03 01:15:20|53.58|53.36|53.58|53.36|53.58|53.36|53.57|53.35|3
1733188540000|2024-12-03 01:15:40|53.57|53.35|53.57|53.35|53.58|53.36|53.56|53.34|5
1733188550000|2024-12-03 01:15:50|53.56|53.34|53.57|53.35|53.57|53.35|53.56|53.34|2
1733188570000|2024-12-03 01:16:10|53.55|53.33|53.66|53.44|53.66|53.44|53.55|53.33|8
1733188580000|2024-12-03 01:16:20|53.67|53.45|53.62|53.4|53.68|53.46|53.62|53.4|6
1733188590000|2024-12-03 01:16:30|53.63|53.41|53.61|53.39|53.63|53.41|53.61|53.39|5
1733188600000|2024-12-03 01:16:40|53.59|53.37|53.56|53.34|53.59|53.37|53.56|53.34|4
1733188610000|2024-12-03 01:16:50|53.55|53.33|53.5|53.28|53.55|53.33|53.49|53.27|8
1733188620000|2024-12-03 01:17:00|53.49|53.27|53.41|53.19|53.49|53.27|53.41|53.19|11
1733188630000|2024-12-03 01:17:10|53.4|53.18|53.35|53.13|53.4|53.18|53.35|53.13|8
1733188640000|2024-12-03 01:17:20|53.34|53.12|53.34|53.12|53.36|53.14|53.34|53.12|7
1733188650000|2024-12-03 01:17:30|53.33|53.11|53.38|53.16|53.38|53.16|53.33|53.11|9
1733188660000|2024-12-03 01:17:40|53.37|53.15|53.46|53.24|53.46|53.24|53.37|53.15|7
1733188670000|2024-12-03 01:17:50|53.48|53.26|53.48|53.26|53.48|53.26|53.47|53.25|3
1733188680000|2024-12-03 01:18:00|53.47|53.25|53.43|53.21|53.47|53.25|53.43|53.21|4
1733188690000|2024-12-03 01:18:10|53.42|53.2|53.35|53.13|53.42|53.2|53.34|53.12|7
1733188700000|2024-12-03 01:18:20|53.34|53.12|53.26|53.04|53.34|53.12|53.26|53.04|7
1733188710000|2024-12-03 01:18:30|53.27|53.05|53.36|53.14|53.36|53.14|53.27|53.05|7
1733188720000|2024-12-03 01:18:40|53.37|53.15|53.41|53.19|53.43|53.21|53.37|53.15|5
1733188730000|2024-12-03 01:18:50|53.4|53.18|53.38|53.16|53.4|53.18|53.37|53.15|7
1733188740000|2024-12-03 01:19:00|53.37|53.15|53.35|53.13|53.37|53.15|53.34|53.12|3
1733188750000|2024-12-03 01:19:10|53.36|53.14|53.29|53.07|53.36|53.14|53.27|53.05|10
1733188760000|2024-12-03 01:19:20|53.31|53.09|53.23|53.01|53.32|53.1|53.2|52.98|17
1733188770000|2024-12-03 01:19:30|53.22|53|53.18|52.96|53.22|53|53.18|52.96|6
1733188780000|2024-12-03 01:19:40|53.14|52.92|53.11|52.89|53.15|52.93|53.11|52.89|11
1733188790000|2024-12-03 01:19:50|53.09|52.87|53.03|52.81|53.09|52.87|53.03|52.81|6
1733188800000|2024-12-03 01:20:00|53.04|52.82|53.13|52.91|53.13|52.91|53.03|52.81|11
1733188810000|2024-12-03 01:20:10|53.14|52.92|53.18|52.96|53.21|52.99|53.12|52.9|10
1733188820000|2024-12-03 01:20:20|53.17|52.95|53.17|52.95|53.17|52.95|53.17|52.95|1
1733188830000|2024-12-03 01:20:30|53.16|52.94|53.16|52.94|53.17|52.95|53.16|52.94|3
1733188840000|2024-12-03 01:20:40|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733188850000|2024-12-03 01:20:50|53.12|52.9|53.04|52.82|53.12|52.9|53.04|52.82|6
1733188860000|2024-12-03 01:21:00|53.07|52.85|53.13|52.91|53.13|52.91|53.07|52.85|5
1733188870000|2024-12-03 01:21:10|53.12|52.9|53.15|52.93|53.15|52.93|53.08|52.86|8
1733188880000|2024-12-03 01:21:20|53.16|52.94|53.21|52.99|53.23|53.01|53.16|52.94|8
1733188890000|2024-12-03 01:21:30|53.2|52.98|53.14|52.92|53.2|52.98|53.14|52.92|13
1733188900000|2024-12-03 01:21:40|53.15|52.93|53.27|53.05|53.27|53.05|53.14|52.92|13
1733188910000|2024-12-03 01:21:50|53.29|53.07|53.32|53.1|53.33|53.11|53.29|53.07|9
1733188920000|2024-12-03 01:22:00|53.31|53.09|53.26|53.04|53.32|53.1|53.25|53.03|11
1733188930000|2024-12-03 01:22:10|53.25|53.03|53.19|52.97|53.25|53.03|53.14|52.92|12
1733188940000|2024-12-03 01:22:20|53.18|52.96|53.15|52.93|53.18|52.96|53.15|52.93|3
1733188950000|2024-12-03 01:22:30|53.14|52.92|53.27|53.05|53.29|53.07|53.14|52.92|10
1733188960000|2024-12-03 01:22:40|53.3|53.08|53.28|53.06|53.31|53.09|53.28|53.06|9
1733188970000|2024-12-03 01:22:50|53.29|53.07|53.31|53.09|53.33|53.11|53.28|53.06|9
1733188980000|2024-12-03 01:23:00|53.29|53.07|53.16|52.94|53.29|53.07|53.14|52.92|26
1733188990000|2024-12-03 01:23:10|53.17|52.95|53.1|52.88|53.17|52.95|53.09|52.87|20
1733189000000|2024-12-03 01:23:20|53.08|52.86|53.1|52.88|53.11|52.89|53.08|52.86|11
1733189010000|2024-12-03 01:23:30|53.09|52.87|53.17|52.95|53.18|52.96|53.09|52.87|8
1733189020000|2024-12-03 01:23:40|53.16|52.94|53.16|52.94|53.16|52.94|53.13|52.91|4
1733189030000|2024-12-03 01:23:50|53.15|52.93|53.21|52.99|53.21|52.99|53.15|52.93|6
1733189040000|2024-12-03 01:24:00|53.22|53|53.19|52.97|53.22|53|53.19|52.97|8
1733189050000|2024-12-03 01:24:10|53.18|52.96|53.14|52.92|53.18|52.96|53.12|52.9|7
1733189060000|2024-12-03 01:24:20|53.13|52.91|53.17|52.95|53.17|52.95|53.12|52.9|9
1733189070000|2024-12-03 01:24:30|53.16|52.94|53.13|52.91|53.17|52.95|53.13|52.91|11
1733189080000|2024-12-03 01:24:40|53.14|52.92|53.11|52.89|53.14|52.92|53.1|52.88|11
1733189090000|2024-12-03 01:24:50|53.12|52.9|53.15|52.93|53.15|52.93|53.11|52.89|5
1733189100000|2024-12-03 01:25:00|53.16|52.94|53.19|52.97|53.23|53.01|53.14|52.92|11
1733189110000|2024-12-03 01:25:10|53.16|52.94|53.11|52.89|53.16|52.94|53.02|52.8|13
1733189120000|2024-12-03 01:25:20|53.12|52.9|53.13|52.91|53.14|52.92|53.12|52.9|7
1733189130000|2024-12-03 01:25:30|53.12|52.9|53.15|52.93|53.15|52.93|53.12|52.9|6
1733189140000|2024-12-03 01:25:40|53.17|52.95|53.22|53|53.23|53.01|53.17|52.95|8
1733189150000|2024-12-03 01:25:50|53.23|53.01|53.25|53.03|53.27|53.05|53.22|53|7
1733189160000|2024-12-03 01:26:00|53.24|53.02|53.27|53.05|53.27|53.05|53.23|53.01|9
1733189170000|2024-12-03 01:26:10|53.28|53.06|53.31|53.09|53.32|53.1|53.28|53.06|9
1733189180000|2024-12-03 01:26:20|53.29|53.07|53.23|53.01|53.29|53.07|53.23|53.01|11
1733189190000|2024-12-03 01:26:30|53.21|52.99|53.16|52.94|53.23|53.01|53.16|52.94|6
1733189200000|2024-12-03 01:26:40|53.15|52.93|53.19|52.97|53.19|52.97|53.15|52.93|2
1733189210000|2024-12-03 01:26:50|53.2|52.98|53.19|52.97|53.2|52.98|53.18|52.96|6
1733189220000|2024-12-03 01:27:00|53.22|53|53.21|52.99|53.22|53|53.21|52.99|6
1733189230000|2024-12-03 01:27:10|53.19|52.97|53.12|52.9|53.19|52.97|53.12|52.9|7
1733189240000|2024-12-03 01:27:20|53.11|52.89|53.14|52.92|53.14|52.92|53.08|52.86|9
1733189250000|2024-12-03 01:27:30|53.13|52.91|53.2|52.98|53.22|53|53.13|52.91|12
1733189260000|2024-12-03 01:27:40|53.21|52.99|53.2|52.98|53.22|53|53.17|52.95|10
1733189270000|2024-12-03 01:27:50|53.18|52.96|53.19|52.97|53.19|52.97|53.18|52.96|4
1733189280000|2024-12-03 01:28:00|53.17|52.95|53.16|52.94|53.19|52.97|53.15|52.93|14
1733189290000|2024-12-03 01:28:10|53.15|52.93|53.13|52.91|53.17|52.95|53.13|52.91|14
1733189300000|2024-12-03 01:28:20|53.1|52.88|53.06|52.84|53.1|52.88|53.06|52.84|4
1733189310000|2024-12-03 01:28:30|53.07|52.85|53.19|52.97|53.2|52.98|53.07|52.85|7
1733189320000|2024-12-03 01:28:40|53.2|52.98|53.2|52.98|53.2|52.98|53.19|52.97|3
1733189330000|2024-12-03 01:28:50|53.23|53.01|53.24|53.02|53.24|53.02|53.23|53.01|2
1733189340000|2024-12-03 01:29:00|53.25|53.03|53.26|53.04|53.26|53.04|53.25|53.03|2
1733189350000|2024-12-03 01:29:10|53.25|53.03|53.22|53|53.26|53.04|53.22|53|5
1733189360000|2024-12-03 01:29:20|53.23|53.01|53.23|53.01|53.23|53.01|53.22|53|5
1733189370000|2024-12-03 01:29:30|53.24|53.02|53.28|53.06|53.28|53.06|53.24|53.02|5
1733189380000|2024-12-03 01:29:40|53.29|53.07|53.3|53.08|53.32|53.1|53.29|53.07|5
1733189390000|2024-12-03 01:29:50|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1733189400000|2024-12-03 01:30:00|53.3|53.08|53.27|53.05|53.3|53.08|53.25|53.03|7
1733189410000|2024-12-03 01:30:10|53.26|53.04|53.24|53.02|53.26|53.04|53.23|53.01|9
1733189420000|2024-12-03 01:30:20|53.23|53.01|53.2|52.98|53.24|53.02|53.2|52.98|10
1733189430000|2024-12-03 01:30:30|53.16|52.94|53.12|52.9|53.16|52.94|53.1|52.88|16
1733189440000|2024-12-03 01:30:40|53.11|52.89|53.12|52.9|53.18|52.96|53.09|52.87|15
1733189450000|2024-12-03 01:30:50|53.11|52.89|53.12|52.9|53.13|52.91|53.11|52.89|6
1733189460000|2024-12-03 01:31:00|53.13|52.91|53.06|52.84|53.13|52.91|53.06|52.84|11
1733189470000|2024-12-03 01:31:10|53.05|52.83|53.02|52.8|53.05|52.83|53.01|52.79|6
1733189480000|2024-12-03 01:31:20|53.04|52.82|52.98|52.76|53.04|52.82|52.97|52.75|10
1733189490000|2024-12-03 01:31:30|52.99|52.77|52.93|52.71|52.99|52.77|52.93|52.71|3
1733189500000|2024-12-03 01:31:40|52.94|52.72|52.96|52.74|52.97|52.75|52.93|52.71|10
1733189510000|2024-12-03 01:31:50|52.97|52.75|53.02|52.8|53.02|52.8|52.96|52.74|10
1733189520000|2024-12-03 01:32:00|53.03|52.81|53.11|52.89|53.15|52.93|53.03|52.81|13
1733189530000|2024-12-03 01:32:10|53.1|52.88|53.05|52.83|53.1|52.88|53.04|52.82|8
1733189540000|2024-12-03 01:32:20|53.06|52.84|53.07|52.85|53.09|52.87|53.06|52.84|6
1733189550000|2024-12-03 01:32:30|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1733189560000|2024-12-03 01:32:40|53.07|52.85|53.04|52.82|53.08|52.86|53.04|52.82|10
1733189570000|2024-12-03 01:32:50|53.05|52.83|53.02|52.8|53.07|52.85|53.01|52.79|12
1733189580000|2024-12-03 01:33:00|53.01|52.79|53.07|52.85|53.08|52.86|53|52.78|12
1733189590000|2024-12-03 01:33:10|53.06|52.84|53.07|52.85|53.07|52.85|53.05|52.83|8
1733189600000|2024-12-03 01:33:20|53.13|52.91|53.19|52.97|53.2|52.98|53.13|52.91|15
1733189610000|2024-12-03 01:33:30|53.22|53|53.22|53|53.23|53.01|53.22|53|3
1733189620000|2024-12-03 01:33:40|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1733189630000|2024-12-03 01:33:50|53.22|53|53.25|53.03|53.25|53.03|53.22|53|5
1733189640000|2024-12-03 01:34:00|53.23|53.01|53.22|53|53.23|53.01|53.2|52.98|4
1733189650000|2024-12-03 01:34:10|53.23|53.01|53.12|52.9|53.23|53.01|53.12|52.9|11
1733189660000|2024-12-03 01:34:20|53.13|52.91|53.11|52.89|53.15|52.93|53.11|52.89|9
1733189670000|2024-12-03 01:34:30|53.1|52.88|53.13|52.91|53.13|52.91|53.1|52.88|4
1733189680000|2024-12-03 01:34:40|53.14|52.92|53.11|52.89|53.14|52.92|53.11|52.89|6
1733189690000|2024-12-03 01:34:50|53.12|52.9|53.13|52.91|53.14|52.92|53.11|52.89|4
1733189700000|2024-12-03 01:35:00|53.15|52.93|53.1|52.88|53.15|52.93|53.07|52.85|8
1733189710000|2024-12-03 01:35:10|53.09|52.87|53.09|52.87|53.1|52.88|53.05|52.83|7
1733189720000|2024-12-03 01:35:20|53.1|52.88|53.09|52.87|53.1|52.88|53.09|52.87|2
1733189730000|2024-12-03 01:35:30|53.1|52.88|53.18|52.96|53.18|52.96|53.1|52.88|5
1733189740000|2024-12-03 01:35:40|53.19|52.97|53.15|52.93|53.2|52.98|53.14|52.92|11
1733189750000|2024-12-03 01:35:50|53.16|52.94|53.16|52.94|53.18|52.96|53.15|52.93|7
1733189760000|2024-12-03 01:36:00|53.15|52.93|53.17|52.95|53.17|52.95|53.13|52.91|7
1733189770000|2024-12-03 01:36:10|53.18|52.96|53.17|52.95|53.21|52.99|53.17|52.95|7
1733189780000|2024-12-03 01:36:20|53.16|52.94|53.08|52.86|53.16|52.94|53.08|52.86|5
1733189790000|2024-12-03 01:36:30|53.06|52.84|53.07|52.85|53.08|52.86|53.05|52.83|7
1733189800000|2024-12-03 01:36:40|53.08|52.86|53.05|52.83|53.11|52.89|53.05|52.83|8
1733189810000|2024-12-03 01:36:50|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|4
1733189820000|2024-12-03 01:37:00|53.02|52.8|53.04|52.82|53.04|52.82|52.97|52.75|9
1733189830000|2024-12-03 01:37:10|53.01|52.79|53.01|52.79|53.02|52.8|52.99|52.77|6
1733189840000|2024-12-03 01:37:20|53|52.78|52.97|52.75|53.02|52.8|52.97|52.75|8
1733189850000|2024-12-03 01:37:30|52.98|52.76|53|52.78|53.01|52.79|52.98|52.76|6
1733189860000|2024-12-03 01:37:40|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|3
1733189870000|2024-12-03 01:37:50|52.96|52.74|52.92|52.7|52.96|52.74|52.92|52.7|5
1733189880000|2024-12-03 01:38:00|52.91|52.69|52.91|52.69|52.91|52.69|52.91|52.69|1
1733189890000|2024-12-03 01:38:10|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1733189900000|2024-12-03 01:38:20|52.88|52.66|52.87|52.65|52.88|52.66|52.87|52.65|2
1733189910000|2024-12-03 01:38:30|52.86|52.64|52.89|52.67|52.89|52.67|52.86|52.64|2
1733189920000|2024-12-03 01:38:40|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|3
1733189930000|2024-12-03 01:38:50|52.85|52.63|52.82|52.6|52.85|52.63|52.8|52.58|5
1733189940000|2024-12-03 01:39:00|52.84|52.62|52.86|52.64|52.86|52.64|52.84|52.62|5
1733189950000|2024-12-03 01:39:10|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|4
1733190000000|2024-12-03 01:40:00|52.85|52.63|52.86|52.64|52.86|52.64|52.81|52.59|7
1733190040000|2024-12-03 01:40:40|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|4
1733190050000|2024-12-03 01:40:50|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|2
1733190070000|2024-12-03 01:41:10|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|2
1733190080000|2024-12-03 01:41:20|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1733190090000|2024-12-03 01:41:30|52.94|52.72|52.96|52.74|52.98|52.76|52.94|52.72|8
1733190100000|2024-12-03 01:41:40|52.97|52.75|52.97|52.75|52.97|52.75|52.96|52.74|3
1733190110000|2024-12-03 01:41:50|52.96|52.74|52.96|52.74|52.97|52.75|52.96|52.74|3
1733190120000|2024-12-03 01:42:00|52.98|52.76|52.98|52.76|52.99|52.77|52.97|52.75|6
1733190130000|2024-12-03 01:42:10|52.99|52.77|53|52.78|53.01|52.79|52.99|52.77|4
1733190140000|2024-12-03 01:42:20|52.98|52.76|52.95|52.73|52.98|52.76|52.95|52.73|4
1733190150000|2024-12-03 01:42:30|52.94|52.72|52.9|52.68|52.94|52.72|52.9|52.68|4
1733190160000|2024-12-03 01:42:40|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|3
1733190170000|2024-12-03 01:42:50|52.94|52.72|52.94|52.72|52.94|52.72|52.93|52.71|5
1733190180000|2024-12-03 01:43:00|52.97|52.75|52.97|52.75|53|52.78|52.97|52.75|3
1733190190000|2024-12-03 01:43:10|52.96|52.74|52.96|52.74|52.97|52.75|52.96|52.74|5
1733190200000|2024-12-03 01:43:20|52.94|52.72|52.91|52.69|52.94|52.72|52.88|52.66|8
1733190210000|2024-12-03 01:43:30|52.92|52.7|52.95|52.73|52.96|52.74|52.9|52.68|13
1733190220000|2024-12-03 01:43:40|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|2
1733190230000|2024-12-03 01:43:50|52.97|52.75|52.95|52.73|52.98|52.76|52.95|52.73|5
1733190240000|2024-12-03 01:44:00|52.96|52.74|52.92|52.7|52.96|52.74|52.92|52.7|5
1733190250000|2024-12-03 01:44:10|52.93|52.71|52.94|52.72|52.96|52.74|52.93|52.71|9
1733190270000|2024-12-03 01:44:30|52.96|52.74|52.97|52.75|52.98|52.76|52.96|52.74|4
1733190280000|2024-12-03 01:44:40|52.98|52.76|52.94|52.72|52.98|52.76|52.94|52.72|2
1733190320000|2024-12-03 01:45:20|52.93|52.71|52.94|52.72|52.94|52.72|52.88|52.66|6
1733190350000|2024-12-03 01:45:50|52.93|52.71|52.93|52.71|52.93|52.71|52.91|52.69|4
1733190360000|2024-12-03 01:46:00|52.91|52.69|52.94|52.72|52.94|52.72|52.89|52.67|8
1733190370000|2024-12-03 01:46:10|52.93|52.71|52.93|52.71|52.93|52.71|52.92|52.7|3
1733190380000|2024-12-03 01:46:20|52.91|52.69|52.92|52.7|52.92|52.7|52.91|52.69|2
1733190390000|2024-12-03 01:46:30|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1733190400000|2024-12-03 01:46:40|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1733190420000|2024-12-03 01:47:00|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|6
1733190430000|2024-12-03 01:47:10|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1733190440000|2024-12-03 01:47:20|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|4
1733190450000|2024-12-03 01:47:30|52.92|52.7|52.91|52.69|52.93|52.71|52.91|52.69|4
1733190460000|2024-12-03 01:47:40|52.92|52.7|52.93|52.71|52.93|52.71|52.9|52.68|11
1733190470000|2024-12-03 01:47:50|52.87|52.65|52.87|52.65|52.87|52.65|52.82|52.6|6
1733190480000|2024-12-03 01:48:00|52.88|52.66|52.89|52.67|52.89|52.67|52.87|52.65|4
1733190490000|2024-12-03 01:48:10|52.9|52.68|52.91|52.69|52.91|52.69|52.9|52.68|2
1733190500000|2024-12-03 01:48:20|52.92|52.7|52.92|52.7|52.92|52.7|52.9|52.68|5
1733190510000|2024-12-03 01:48:30|52.93|52.71|52.94|52.72|52.94|52.72|52.9|52.68|7
1733190530000|2024-12-03 01:48:50|52.93|52.71|52.94|52.72|52.94|52.72|52.92|52.7|4
1733190550000|2024-12-03 01:49:10|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1733190560000|2024-12-03 01:49:20|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|4
1733190580000|2024-12-03 01:49:40|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|2
1733190590000|2024-12-03 01:49:50|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1733190600000|2024-12-03 01:50:00|52.98|52.76|53|52.78|53|52.78|52.97|52.75|4
1733190610000|2024-12-03 01:50:10|53.01|52.79|53|52.78|53.01|52.79|53|52.78|2
1733190620000|2024-12-03 01:50:20|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|2
1733190630000|2024-12-03 01:50:30|52.95|52.73|52.94|52.72|52.95|52.73|52.94|52.72|2
1733190640000|2024-12-03 01:50:40|52.93|52.71|52.94|52.72|52.94|52.72|52.93|52.71|2
1733190650000|2024-12-03 01:50:50|52.96|52.74|52.95|52.73|52.96|52.74|52.95|52.73|4
1733190660000|2024-12-03 01:51:00|52.96|52.74|52.98|52.76|52.99|52.77|52.96|52.74|5
1733190670000|2024-12-03 01:51:10|52.99|52.77|52.97|52.75|52.99|52.77|52.94|52.72|8
1733190680000|2024-12-03 01:51:20|52.98|52.76|52.98|52.76|52.98|52.76|52.97|52.75|3
1733190690000|2024-12-03 01:51:30|52.99|52.77|53.01|52.79|53.01|52.79|52.99|52.77|3
1733190700000|2024-12-03 01:51:40|52.99|52.77|53|52.78|53|52.78|52.99|52.77|2
1733190710000|2024-12-03 01:51:50|53.01|52.79|52.96|52.74|53.01|52.79|52.96|52.74|6
1733190720000|2024-12-03 01:52:00|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1733190730000|2024-12-03 01:52:10|52.92|52.7|52.85|52.63|52.92|52.7|52.85|52.63|6
1733190740000|2024-12-03 01:52:20|52.84|52.62|52.82|52.6|52.84|52.62|52.82|52.6|2
1733190750000|2024-12-03 01:52:30|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|2
1733190770000|2024-12-03 01:52:50|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733190780000|2024-12-03 01:53:00|52.78|52.56|52.8|52.58|52.8|52.58|52.78|52.56|5
1733190790000|2024-12-03 01:53:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733190800000|2024-12-03 01:53:20|52.8|52.58|52.8|52.58|52.8|52.58|52.8|52.58|1
1733190810000|2024-12-03 01:53:30|52.79|52.57|52.73|52.51|52.79|52.57|52.73|52.51|4
1733190820000|2024-12-03 01:53:40|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733190840000|2024-12-03 01:54:00|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|4
1733190850000|2024-12-03 01:54:10|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733190860000|2024-12-03 01:54:20|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733190870000|2024-12-03 01:54:30|52.68|52.46|52.67|52.45|52.68|52.46|52.67|52.45|2
1733190880000|2024-12-03 01:54:40|52.66|52.44|52.64|52.42|52.66|52.44|52.64|52.42|2
1733190890000|2024-12-03 01:54:50|52.63|52.41|52.64|52.42|52.64|52.42|52.63|52.41|2
1733190900000|2024-12-03 01:55:00|52.63|52.41|52.6|52.38|52.63|52.41|52.6|52.38|4
1733190910000|2024-12-03 01:55:10|52.59|52.37|52.54|52.32|52.59|52.37|52.54|52.32|4
1733190920000|2024-12-03 01:55:20|52.53|52.31|52.41|52.19|52.53|52.31|52.41|52.19|9
1733190930000|2024-12-03 01:55:30|52.42|52.2|52.39|52.17|52.42|52.2|52.39|52.17|4
1733190940000|2024-12-03 01:55:40|52.4|52.18|52.41|52.19|52.43|52.21|52.4|52.18|3
1733190950000|2024-12-03 01:55:50|52.4|52.18|52.4|52.18|52.41|52.19|52.39|52.17|7
1733190960000|2024-12-03 01:56:00|52.39|52.17|52.39|52.17|52.4|52.18|52.37|52.15|12
1733190970000|2024-12-03 01:56:10|52.4|52.18|52.38|52.16|52.4|52.18|52.38|52.16|3
1733190980000|2024-12-03 01:56:20|52.37|52.15|52.37|52.15|52.37|52.15|52.37|52.15|1
1733191000000|2024-12-03 01:56:40|52.36|52.14|52.36|52.14|52.36|52.14|52.36|52.14|1
1733191010000|2024-12-03 01:56:50|52.34|52.12|52.28|52.06|52.34|52.12|52.28|52.06|3
1733191020000|2024-12-03 01:57:00|52.29|52.07|52.28|52.06|52.29|52.07|52.28|52.06|2
1733191030000|2024-12-03 01:57:10|52.29|52.07|52.29|52.07|52.31|52.09|52.29|52.07|5
1733191040000|2024-12-03 01:57:20|52.28|52.06|52.28|52.06|52.28|52.06|52.28|52.06|1
1733191050000|2024-12-03 01:57:30|52.27|52.05|52.27|52.05|52.27|52.05|52.27|52.05|1
1733191070000|2024-12-03 01:57:50|52.28|52.06|52.29|52.07|52.3|52.08|52.28|52.06|4
1733191080000|2024-12-03 01:58:00|52.3|52.08|52.3|52.08|52.3|52.08|52.29|52.07|3
1733191090000|2024-12-03 01:58:10|52.29|52.07|52.27|52.05|52.29|52.07|52.2|51.98|10
1733191100000|2024-12-03 01:58:20|52.28|52.06|52.3|52.08|52.3|52.08|52.28|52.06|3
1733191110000|2024-12-03 01:58:30|52.32|52.1|52.32|52.1|52.33|52.11|52.32|52.1|3
1733191130000|2024-12-03 01:58:50|52.31|52.09|52.31|52.09|52.31|52.09|52.31|52.09|1
1733191140000|2024-12-03 01:59:00|52.3|52.08|52.29|52.07|52.31|52.09|52.29|52.07|7
1733191150000|2024-12-03 01:59:10|52.3|52.08|52.29|52.07|52.3|52.08|52.29|52.07|2
1733191160000|2024-12-03 01:59:20|52.3|52.08|52.3|52.08|52.3|52.08|52.29|52.07|3
1733191170000|2024-12-03 01:59:30|52.29|52.07|52.32|52.1|52.32|52.1|52.29|52.07|4
1733191180000|2024-12-03 01:59:40|52.3|52.08|52.3|52.08|52.31|52.09|52.3|52.08|3
1733191190000|2024-12-03 01:59:50|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|6
1733191200000|2024-12-03 02:00:00|52.29|52.07|52.29|52.07|52.29|52.07|52.28|52.06|3
1733191210000|2024-12-03 02:00:10|52.3|52.08|52.28|52.06|52.3|52.08|52.28|52.06|3
1733191220000|2024-12-03 02:00:20|52.24|52.02|52.21|51.99|52.24|52.02|52.19|51.97|5
1733191230000|2024-12-03 02:00:30|52.2|51.98|52.2|51.98|52.2|51.98|52.2|51.98|1
1733191240000|2024-12-03 02:00:40|52.21|51.99|52.25|52.03|52.25|52.03|52.2|51.98|8
1733191250000|2024-12-03 02:00:50|52.28|52.06|52.33|52.11|52.33|52.11|52.28|52.06|7
1733191260000|2024-12-03 02:01:00|52.34|52.12|52.41|52.19|52.41|52.19|52.34|52.12|8
1733191270000|2024-12-03 02:01:10|52.42|52.2|52.41|52.19|52.43|52.21|52.4|52.18|6
1733191280000|2024-12-03 02:01:20|52.4|52.18|52.41|52.19|52.41|52.19|52.4|52.18|2
1733191290000|2024-12-03 02:01:30|52.39|52.17|52.35|52.13|52.4|52.18|52.35|52.13|7
1733191300000|2024-12-03 02:01:40|52.34|52.12|52.26|52.04|52.34|52.12|52.26|52.04|8
1733191310000|2024-12-03 02:01:50|52.23|52.01|52.21|51.99|52.23|52.01|52.19|51.97|12
1733191320000|2024-12-03 02:02:00|52.2|51.98|52.15|51.93|52.21|51.99|52.15|51.93|10
1733191330000|2024-12-03 02:02:10|52.16|51.94|52.14|51.92|52.16|51.94|52.14|51.92|3
1733191340000|2024-12-03 02:02:20|52.15|51.93|52.15|51.93|52.17|51.95|52.15|51.93|5
1733191350000|2024-12-03 02:02:30|52.14|51.92|52.16|51.94|52.16|51.94|52.14|51.92|3
1733191360000|2024-12-03 02:02:40|52.15|51.93|52.14|51.92|52.15|51.93|52.14|51.92|2
1733191380000|2024-12-03 02:03:00|52.13|51.91|52.12|51.9|52.13|51.91|52.12|51.9|2
1733191390000|2024-12-03 02:03:10|52.11|51.89|52.08|51.86|52.11|51.89|52.08|51.86|4
1733191400000|2024-12-03 02:03:20|52.09|51.87|52.08|51.86|52.1|51.88|52.08|51.86|5
1733191410000|2024-12-03 02:03:30|52.09|51.87|52.09|51.87|52.1|51.88|52.09|51.87|3
1733191420000|2024-12-03 02:03:40|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1733191430000|2024-12-03 02:03:50|52.11|51.89|52.1|51.88|52.11|51.89|52.1|51.88|4
1733191440000|2024-12-03 02:04:00|52.11|51.89|52.11|51.89|52.11|51.89|52.1|51.88|3
1733191460000|2024-12-03 02:04:20|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|4
1733191470000|2024-12-03 02:04:30|52.12|51.9|52.17|51.95|52.17|51.95|52.12|51.9|4
1733191480000|2024-12-03 02:04:40|52.16|51.94|52.17|51.95|52.17|51.95|52.16|51.94|2
1733191490000|2024-12-03 02:04:50|52.16|51.94|52.21|51.99|52.21|51.99|52.16|51.94|4
1733191500000|2024-12-03 02:05:00|52.22|52|52.2|51.98|52.22|52|52.16|51.94|11
1733191510000|2024-12-03 02:05:10|52.19|51.97|52.22|52|52.22|52|52.19|51.97|4
1733191520000|2024-12-03 02:05:20|52.23|52.01|52.25|52.03|52.25|52.03|52.23|52.01|3
1733191530000|2024-12-03 02:05:30|52.26|52.04|52.26|52.04|52.26|52.04|52.26|52.04|1
1733191540000|2024-12-03 02:05:40|52.27|52.05|52.35|52.13|52.37|52.15|52.27|52.05|10
1733191550000|2024-12-03 02:05:50|52.36|52.14|52.4|52.18|52.41|52.19|52.36|52.14|8
1733191560000|2024-12-03 02:06:00|52.39|52.17|52.43|52.21|52.43|52.21|52.39|52.17|6
1733191570000|2024-12-03 02:06:10|52.44|52.22|52.41|52.19|52.44|52.22|52.41|52.19|6
1733191580000|2024-12-03 02:06:20|52.42|52.2|52.48|52.26|52.49|52.27|52.42|52.2|8
1733191590000|2024-12-03 02:06:30|52.47|52.25|52.48|52.26|52.48|52.26|52.46|52.24|6
1733191600000|2024-12-03 02:06:40|52.49|52.27|52.44|52.22|52.49|52.27|52.43|52.21|7
1733191610000|2024-12-03 02:06:50|52.45|52.23|52.42|52.2|52.45|52.23|52.42|52.2|6
1733191620000|2024-12-03 02:07:00|52.43|52.21|52.41|52.19|52.43|52.21|52.41|52.19|3
1733191640000|2024-12-03 02:07:20|52.45|52.23|52.46|52.24|52.46|52.24|52.45|52.23|2
1733191650000|2024-12-03 02:07:30|52.48|52.26|52.47|52.25|52.48|52.26|52.46|52.24|4
1733191660000|2024-12-03 02:07:40|52.48|52.26|52.48|52.26|52.48|52.26|52.47|52.25|3
1733191670000|2024-12-03 02:07:50|52.49|52.27|52.48|52.26|52.49|52.27|52.47|52.25|4
1733191680000|2024-12-03 02:08:00|52.49|52.27|52.5|52.28|52.51|52.29|52.49|52.27|5
1733191700000|2024-12-03 02:08:20|52.49|52.27|52.5|52.28|52.5|52.28|52.49|52.27|2
1733191710000|2024-12-03 02:08:30|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1733191720000|2024-12-03 02:08:40|52.5|52.28|52.51|52.29|52.51|52.29|52.49|52.27|6
1733191730000|2024-12-03 02:08:50|52.5|52.28|52.5|52.28|52.5|52.28|52.5|52.28|1
1733191740000|2024-12-03 02:09:00|52.47|52.25|52.52|52.3|52.52|52.3|52.46|52.24|9
1733191750000|2024-12-03 02:09:10|52.51|52.29|52.5|52.28|52.51|52.29|52.5|52.28|2
1733191760000|2024-12-03 02:09:20|52.51|52.29|52.51|52.29|52.52|52.3|52.51|52.29|5
1733191770000|2024-12-03 02:09:30|52.52|52.3|52.51|52.29|52.52|52.3|52.51|52.29|4
1733191780000|2024-12-03 02:09:40|52.52|52.3|52.52|52.3|52.52|52.3|52.52|52.3|1
1733191790000|2024-12-03 02:09:50|52.51|52.29|52.51|52.29|52.51|52.29|52.51|52.29|1
1733191800000|2024-12-03 02:10:00|52.52|52.3|52.52|52.3|52.52|52.3|52.52|52.3|1
1733191820000|2024-12-03 02:10:20|52.55|52.33|52.54|52.32|52.55|52.33|52.54|52.32|2
1733191830000|2024-12-03 02:10:30|52.53|52.31|52.52|52.3|52.53|52.31|52.52|52.3|2
1733191840000|2024-12-03 02:10:40|52.53|52.31|52.53|52.31|52.53|52.31|52.53|52.31|1
1733191850000|2024-12-03 02:10:50|52.52|52.3|52.51|52.29|52.52|52.3|52.51|52.29|2
1733191860000|2024-12-03 02:11:00|52.47|52.25|52.47|52.25|52.47|52.25|52.44|52.22|8
1733191870000|2024-12-03 02:11:10|52.48|52.26|52.49|52.27|52.49|52.27|52.48|52.26|2
1733191880000|2024-12-03 02:11:20|52.5|52.28|52.5|52.28|52.5|52.28|52.5|52.28|1
1733191890000|2024-12-03 02:11:30|52.51|52.29|52.5|52.28|52.51|52.29|52.49|52.27|3
1733191900000|2024-12-03 02:11:40|52.49|52.27|52.44|52.22|52.49|52.27|52.44|52.22|4
1733191930000|2024-12-03 02:12:10|52.46|52.24|52.44|52.22|52.46|52.24|52.44|52.22|3
1733191950000|2024-12-03 02:12:30|52.45|52.23|52.47|52.25|52.47|52.25|52.45|52.23|4
1733191960000|2024-12-03 02:12:40|52.48|52.26|52.46|52.24|52.49|52.27|52.46|52.24|4
1733191970000|2024-12-03 02:12:50|52.47|52.25|52.48|52.26|52.48|52.26|52.46|52.24|4
1733191980000|2024-12-03 02:13:00|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|2
1733192000000|2024-12-03 02:13:20|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1733192010000|2024-12-03 02:13:30|52.5|52.28|52.5|52.28|52.51|52.29|52.5|52.28|3
1733192020000|2024-12-03 02:13:40|52.51|52.29|52.51|52.29|52.52|52.3|52.51|52.29|3
1733192030000|2024-12-03 02:13:50|52.52|52.3|52.52|52.3|52.52|52.3|52.52|52.3|1
1733192040000|2024-12-03 02:14:00|52.53|52.31|52.52|52.3|52.53|52.31|52.52|52.3|2
1733192060000|2024-12-03 02:14:20|52.53|52.31|52.51|52.29|52.53|52.31|52.51|52.29|3
1733192080000|2024-12-03 02:14:40|52.52|52.3|52.52|52.3|52.52|52.3|52.51|52.29|3
1733192100000|2024-12-03 02:15:00|52.53|52.31|52.53|52.31|52.53|52.31|52.53|52.31|1
1733192110000|2024-12-03 02:15:10|52.54|52.32|52.57|52.35|52.57|52.35|52.54|52.32|4
1733192120000|2024-12-03 02:15:20|52.56|52.34|52.56|52.34|52.56|52.34|52.56|52.34|1
1733192130000|2024-12-03 02:15:30|52.57|52.35|52.6|52.38|52.6|52.38|52.57|52.35|3
1733192140000|2024-12-03 02:15:40|52.61|52.39|52.7|52.48|52.7|52.48|52.61|52.39|9
1733192150000|2024-12-03 02:15:50|52.71|52.49|52.81|52.59|52.81|52.59|52.71|52.49|7
1733192160000|2024-12-03 02:16:00|52.84|52.62|52.85|52.63|52.87|52.65|52.84|52.62|6
1733192170000|2024-12-03 02:16:10|52.84|52.62|52.83|52.61|52.84|52.62|52.83|52.61|2
1733192180000|2024-12-03 02:16:20|52.82|52.6|52.81|52.59|52.82|52.6|52.79|52.57|6
1733192190000|2024-12-03 02:16:30|52.82|52.6|52.85|52.63|52.85|52.63|52.82|52.6|4
1733192200000|2024-12-03 02:16:40|52.84|52.62|52.85|52.63|52.85|52.63|52.83|52.61|6
1733192210000|2024-12-03 02:16:50|52.84|52.62|52.81|52.59|52.84|52.62|52.81|52.59|4
1733192220000|2024-12-03 02:17:00|52.82|52.6|52.83|52.61|52.83|52.61|52.81|52.59|4
1733192230000|2024-12-03 02:17:10|52.82|52.6|52.81|52.59|52.83|52.61|52.81|52.59|4
1733192250000|2024-12-03 02:17:30|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1733192260000|2024-12-03 02:17:40|52.84|52.62|52.84|52.62|52.85|52.63|52.84|52.62|3
1733192270000|2024-12-03 02:17:50|52.85|52.63|52.97|52.75|52.98|52.76|52.85|52.63|11
1733192280000|2024-12-03 02:18:00|52.98|52.76|52.97|52.75|52.98|52.76|52.96|52.74|6
1733192300000|2024-12-03 02:18:20|52.98|52.76|53.03|52.81|53.03|52.81|52.98|52.76|4
1733192310000|2024-12-03 02:18:30|53.02|52.8|53.05|52.83|53.05|52.83|53.02|52.8|2
1733192320000|2024-12-03 02:18:40|53.04|52.82|53.01|52.79|53.04|52.82|52.99|52.77|7
1733192330000|2024-12-03 02:18:50|52.99|52.77|52.92|52.7|52.99|52.77|52.92|52.7|6
1733192340000|2024-12-03 02:19:00|52.93|52.71|52.91|52.69|52.93|52.71|52.91|52.69|3
1733192350000|2024-12-03 02:19:10|52.89|52.67|52.81|52.59|52.9|52.68|52.81|52.59|11
1733192360000|2024-12-03 02:19:20|52.83|52.61|52.85|52.63|52.85|52.63|52.83|52.61|2
1733192370000|2024-12-03 02:19:30|52.86|52.64|52.85|52.63|52.86|52.64|52.85|52.63|2
1733192380000|2024-12-03 02:19:40|52.86|52.64|52.84|52.62|52.86|52.64|52.83|52.61|4
1733192390000|2024-12-03 02:19:50|52.83|52.61|52.84|52.62|52.84|52.62|52.83|52.61|2
1733192400000|2024-12-03 02:20:00|52.83|52.61|52.8|52.58|52.83|52.61|52.8|52.58|7
1733192410000|2024-12-03 02:20:10|52.79|52.57|52.77|52.55|52.79|52.57|52.75|52.53|8
1733192420000|2024-12-03 02:20:20|52.76|52.54|52.79|52.57|52.79|52.57|52.76|52.54|4
1733192430000|2024-12-03 02:20:30|52.83|52.61|52.89|52.67|52.89|52.67|52.81|52.59|7
1733192440000|2024-12-03 02:20:40|52.87|52.65|52.86|52.64|52.89|52.67|52.85|52.63|7
1733192450000|2024-12-03 02:20:50|52.85|52.63|52.8|52.58|52.85|52.63|52.8|52.58|4
1733192460000|2024-12-03 02:21:00|52.79|52.57|52.76|52.54|52.79|52.57|52.73|52.51|8
1733192470000|2024-12-03 02:21:10|52.77|52.55|52.77|52.55|52.79|52.57|52.77|52.55|4
1733192480000|2024-12-03 02:21:20|52.74|52.52|52.77|52.55|52.78|52.56|52.74|52.52|4
1733192490000|2024-12-03 02:21:30|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|2
1733192500000|2024-12-03 02:21:40|52.71|52.49|52.71|52.49|52.71|52.49|52.68|52.46|6
1733192510000|2024-12-03 02:21:50|52.73|52.51|52.73|52.51|52.74|52.52|52.72|52.5|4
1733192520000|2024-12-03 02:22:00|52.71|52.49|52.75|52.53|52.75|52.53|52.71|52.49|7
1733192530000|2024-12-03 02:22:10|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1733192540000|2024-12-03 02:22:20|52.76|52.54|52.74|52.52|52.76|52.54|52.74|52.52|3
1733192550000|2024-12-03 02:22:30|52.75|52.53|52.76|52.54|52.76|52.54|52.75|52.53|4
1733192560000|2024-12-03 02:22:40|52.75|52.53|52.74|52.52|52.75|52.53|52.74|52.52|2
1733192570000|2024-12-03 02:22:50|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733192580000|2024-12-03 02:23:00|52.72|52.5|52.74|52.52|52.74|52.52|52.71|52.49|4
1733192590000|2024-12-03 02:23:10|52.72|52.5|52.69|52.47|52.72|52.5|52.68|52.46|5
1733192600000|2024-12-03 02:23:20|52.7|52.48|52.7|52.48|52.72|52.5|52.7|52.48|5
1733192610000|2024-12-03 02:23:30|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|5
1733192620000|2024-12-03 02:23:40|52.67|52.45|52.67|52.45|52.67|52.45|52.66|52.44|3
1733192630000|2024-12-03 02:23:50|52.69|52.47|52.7|52.48|52.7|52.48|52.69|52.47|2
1733192640000|2024-12-03 02:24:00|52.69|52.47|52.69|52.47|52.7|52.48|52.69|52.47|3
1733192650000|2024-12-03 02:24:10|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|2
1733192660000|2024-12-03 02:24:20|52.69|52.47|52.7|52.48|52.7|52.48|52.69|52.47|2
1733192670000|2024-12-03 02:24:30|52.69|52.47|52.67|52.45|52.69|52.47|52.67|52.45|3
1733192680000|2024-12-03 02:24:40|52.68|52.46|52.69|52.47|52.69|52.47|52.67|52.45|6
1733192690000|2024-12-03 02:24:50|52.7|52.48|52.69|52.47|52.7|52.48|52.69|52.47|2
1733192700000|2024-12-03 02:25:00|52.68|52.46|52.7|52.48|52.7|52.48|52.68|52.46|3
1733192710000|2024-12-03 02:25:10|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1733192720000|2024-12-03 02:25:20|52.68|52.46|52.67|52.45|52.68|52.46|52.67|52.45|2
1733192730000|2024-12-03 02:25:30|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733192740000|2024-12-03 02:25:40|52.67|52.45|52.67|52.45|52.69|52.47|52.67|52.45|4
1733192750000|2024-12-03 02:25:50|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1733192760000|2024-12-03 02:26:00|52.67|52.45|52.66|52.44|52.67|52.45|52.66|52.44|2
1733192770000|2024-12-03 02:26:10|52.67|52.45|52.69|52.47|52.69|52.47|52.67|52.45|3
1733192780000|2024-12-03 02:26:20|52.68|52.46|52.67|52.45|52.69|52.47|52.67|52.45|4
1733192810000|2024-12-03 02:26:50|52.68|52.46|52.69|52.47|52.69|52.47|52.68|52.46|2
1733192820000|2024-12-03 02:27:00|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1733192830000|2024-12-03 02:27:10|52.71|52.49|52.68|52.46|52.71|52.49|52.68|52.46|4
1733192840000|2024-12-03 02:27:20|52.67|52.45|52.68|52.46|52.68|52.46|52.67|52.45|2
1733192850000|2024-12-03 02:27:30|52.7|52.48|52.69|52.47|52.7|52.48|52.69|52.47|2
1733192860000|2024-12-03 02:27:40|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1733192870000|2024-12-03 02:27:50|52.69|52.47|52.69|52.47|52.69|52.47|52.69|52.47|1
1733192880000|2024-12-03 02:28:00|52.68|52.46|52.59|52.37|52.68|52.46|52.59|52.37|6
1733192890000|2024-12-03 02:28:10|52.6|52.38|52.6|52.38|52.6|52.38|52.6|52.38|1
1733192900000|2024-12-03 02:28:20|52.63|52.41|52.67|52.45|52.67|52.45|52.63|52.41|3
1733192920000|2024-12-03 02:28:40|52.69|52.47|52.69|52.47|52.69|52.47|52.68|52.46|3
1733192930000|2024-12-03 02:28:50|52.7|52.48|52.74|52.52|52.74|52.52|52.7|52.48|4
1733192940000|2024-12-03 02:29:00|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733192950000|2024-12-03 02:29:10|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733192960000|2024-12-03 02:29:20|52.72|52.5|52.74|52.52|52.74|52.52|52.72|52.5|3
1733192970000|2024-12-03 02:29:30|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733192980000|2024-12-03 02:29:40|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|4
1733192990000|2024-12-03 02:29:50|52.71|52.49|52.69|52.47|52.71|52.49|52.68|52.46|3
1733193000000|2024-12-03 02:30:00|52.68|52.46|52.66|52.44|52.68|52.46|52.63|52.41|6
1733193010000|2024-12-03 02:30:10|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1733193020000|2024-12-03 02:30:20|52.67|52.45|52.66|52.44|52.67|52.45|52.66|52.44|6
1733193030000|2024-12-03 02:30:30|52.65|52.43|52.7|52.48|52.72|52.5|52.65|52.43|7
1733193040000|2024-12-03 02:30:40|52.71|52.49|52.72|52.5|52.72|52.5|52.7|52.48|10
1733193050000|2024-12-03 02:30:50|52.71|52.49|52.75|52.53|52.75|52.53|52.71|52.49|4
1733193060000|2024-12-03 02:31:00|52.76|52.54|52.73|52.51|52.76|52.54|52.73|52.51|6
1733193080000|2024-12-03 02:31:20|52.72|52.5|52.72|52.5|52.73|52.51|52.72|52.5|3
1733193090000|2024-12-03 02:31:30|52.71|52.49|52.73|52.51|52.73|52.51|52.71|52.49|3
1733193100000|2024-12-03 02:31:40|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|4
1733193110000|2024-12-03 02:31:50|52.74|52.52|52.75|52.53|52.75|52.53|52.74|52.52|2
1733193120000|2024-12-03 02:32:00|52.76|52.54|52.8|52.58|52.8|52.58|52.76|52.54|4
1733193130000|2024-12-03 02:32:10|52.84|52.62|52.8|52.58|52.84|52.62|52.8|52.58|3
1733193140000|2024-12-03 02:32:20|52.79|52.57|52.66|52.44|52.79|52.57|52.66|52.44|9
1733193150000|2024-12-03 02:32:30|52.68|52.46|52.68|52.46|52.68|52.46|52.68|52.46|1
1733193160000|2024-12-03 02:32:40|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1733193170000|2024-12-03 02:32:50|52.71|52.49|52.7|52.48|52.71|52.49|52.69|52.47|3
1733193180000|2024-12-03 02:33:00|52.69|52.47|52.7|52.48|52.71|52.49|52.68|52.46|5
1733193190000|2024-12-03 02:33:10|52.73|52.51|52.67|52.45|52.73|52.51|52.67|52.45|5
1733193200000|2024-12-03 02:33:20|52.68|52.46|52.7|52.48|52.71|52.49|52.67|52.45|6
1733193210000|2024-12-03 02:33:30|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733193220000|2024-12-03 02:33:40|52.7|52.48|52.72|52.5|52.72|52.5|52.7|52.48|3
1733193230000|2024-12-03 02:33:50|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|2
1733193240000|2024-12-03 02:34:00|52.71|52.49|52.71|52.49|52.71|52.49|52.7|52.48|3
1733193250000|2024-12-03 02:34:10|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1733193260000|2024-12-03 02:34:20|52.67|52.45|52.66|52.44|52.67|52.45|52.66|52.44|2
1733193270000|2024-12-03 02:34:30|52.65|52.43|52.65|52.43|52.66|52.44|52.65|52.43|3
1733193280000|2024-12-03 02:34:40|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733193310000|2024-12-03 02:35:10|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1733193320000|2024-12-03 02:35:20|52.62|52.4|52.59|52.37|52.62|52.4|52.59|52.37|3
1733193330000|2024-12-03 02:35:30|52.58|52.36|52.58|52.36|52.58|52.36|52.58|52.36|1
1733193340000|2024-12-03 02:35:40|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1733193350000|2024-12-03 02:35:50|52.55|52.33|52.55|52.33|52.55|52.33|52.55|52.33|1
1733193360000|2024-12-03 02:36:00|52.54|52.32|52.56|52.34|52.56|52.34|52.53|52.31|5
1733193370000|2024-12-03 02:36:10|52.57|52.35|52.57|52.35|52.58|52.36|52.57|52.35|3
1733193380000|2024-12-03 02:36:20|52.51|52.29|52.52|52.3|52.52|52.3|52.51|52.29|2
1733193390000|2024-12-03 02:36:30|52.53|52.31|52.5|52.28|52.53|52.31|52.5|52.28|5
1733193400000|2024-12-03 02:36:40|52.51|52.29|52.51|52.29|52.51|52.29|52.51|52.29|1
1733193420000|2024-12-03 02:37:00|52.49|52.27|52.49|52.27|52.5|52.28|52.49|52.27|5
1733193440000|2024-12-03 02:37:20|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|2
1733193450000|2024-12-03 02:37:30|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1733193460000|2024-12-03 02:37:40|52.52|52.3|52.52|52.3|52.52|52.3|52.52|52.3|1
1733193470000|2024-12-03 02:37:50|52.55|52.33|52.57|52.35|52.57|52.35|52.55|52.33|3
1733193480000|2024-12-03 02:38:00|52.56|52.34|52.56|52.34|52.56|52.34|52.55|52.33|3
1733193490000|2024-12-03 02:38:10|52.55|52.33|52.56|52.34|52.58|52.36|52.55|52.33|7
1733193500000|2024-12-03 02:38:20|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|2
1733193510000|2024-12-03 02:38:30|52.59|52.37|52.6|52.38|52.6|52.38|52.59|52.37|2
1733193520000|2024-12-03 02:38:40|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1733193530000|2024-12-03 02:38:50|52.63|52.41|52.62|52.4|52.64|52.42|52.62|52.4|3
1733193550000|2024-12-03 02:39:10|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1733193560000|2024-12-03 02:39:20|52.62|52.4|52.63|52.41|52.63|52.41|52.62|52.4|2
1733193570000|2024-12-03 02:39:30|52.61|52.39|52.62|52.4|52.62|52.4|52.61|52.39|2
1733193580000|2024-12-03 02:39:40|52.63|52.41|52.63|52.41|52.63|52.41|52.63|52.41|1
1733193590000|2024-12-03 02:39:50|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1733193610000|2024-12-03 02:40:10|52.65|52.43|52.64|52.42|52.65|52.43|52.64|52.42|4
1733193620000|2024-12-03 02:40:20|52.63|52.41|52.63|52.41|52.63|52.41|52.63|52.41|1
1733193640000|2024-12-03 02:40:40|52.64|52.42|52.65|52.43|52.65|52.43|52.64|52.42|4
1733193650000|2024-12-03 02:40:50|52.66|52.44|52.7|52.48|52.7|52.48|52.66|52.44|2
1733193660000|2024-12-03 02:41:00|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733193670000|2024-12-03 02:41:10|52.7|52.48|52.71|52.49|52.71|52.49|52.7|52.48|4
1733193680000|2024-12-03 02:41:20|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733193690000|2024-12-03 02:41:30|52.69|52.47|52.71|52.49|52.71|52.49|52.69|52.47|3
1733193700000|2024-12-03 02:41:40|52.72|52.5|52.73|52.51|52.73|52.51|52.72|52.5|4
1733193710000|2024-12-03 02:41:50|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1733193720000|2024-12-03 02:42:00|52.73|52.51|52.81|52.59|52.81|52.59|52.73|52.51|8
1733193730000|2024-12-03 02:42:10|52.82|52.6|52.82|52.6|52.82|52.6|52.81|52.59|3
1733193740000|2024-12-03 02:42:20|52.81|52.59|52.78|52.56|52.81|52.59|52.78|52.56|5
1733193750000|2024-12-03 02:42:30|52.79|52.57|52.74|52.52|52.79|52.57|52.74|52.52|4
1733193760000|2024-12-03 02:42:40|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|4
1733193770000|2024-12-03 02:42:50|52.73|52.51|52.76|52.54|52.76|52.54|52.73|52.51|7
1733193780000|2024-12-03 02:43:00|52.73|52.51|52.74|52.52|52.74|52.52|52.73|52.51|2
1733193790000|2024-12-03 02:43:10|52.75|52.53|52.75|52.53|52.77|52.55|52.75|52.53|5
1733193800000|2024-12-03 02:43:20|52.76|52.54|52.78|52.56|52.78|52.56|52.75|52.53|7
1733193810000|2024-12-03 02:43:30|52.79|52.57|52.85|52.63|52.85|52.63|52.79|52.57|4
1733193820000|2024-12-03 02:43:40|52.84|52.62|52.82|52.6|52.84|52.62|52.82|52.6|3
1733193830000|2024-12-03 02:43:50|52.83|52.61|52.86|52.64|52.86|52.64|52.83|52.61|6
1733193840000|2024-12-03 02:44:00|52.87|52.65|52.88|52.66|52.88|52.66|52.86|52.64|6
1733193850000|2024-12-03 02:44:10|52.87|52.65|52.85|52.63|52.89|52.67|52.85|52.63|6
1733193860000|2024-12-03 02:44:20|52.86|52.64|52.88|52.66|52.88|52.66|52.85|52.63|7
1733193870000|2024-12-03 02:44:30|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|6
1733193880000|2024-12-03 02:44:40|52.87|52.65|52.87|52.65|52.88|52.66|52.87|52.65|3
1733193910000|2024-12-03 02:45:10|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|3
1733193930000|2024-12-03 02:45:30|52.83|52.61|52.81|52.59|52.83|52.61|52.81|52.59|3
1733193940000|2024-12-03 02:45:40|52.8|52.58|52.78|52.56|52.8|52.58|52.78|52.56|3
1733193950000|2024-12-03 02:45:50|52.74|52.52|52.72|52.5|52.74|52.52|52.72|52.5|2
1733193960000|2024-12-03 02:46:00|52.73|52.51|52.73|52.51|52.73|52.51|52.73|52.51|1
1733193970000|2024-12-03 02:46:10|52.75|52.53|52.75|52.53|52.76|52.54|52.75|52.53|3
1733193980000|2024-12-03 02:46:20|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1733193990000|2024-12-03 02:46:30|52.76|52.54|52.75|52.53|52.76|52.54|52.75|52.53|2
1733194000000|2024-12-03 02:46:40|52.76|52.54|52.71|52.49|52.76|52.54|52.71|52.49|7
1733194010000|2024-12-03 02:46:50|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1733194020000|2024-12-03 02:47:00|52.71|52.49|52.7|52.48|52.71|52.49|52.7|52.48|6
1733194040000|2024-12-03 02:47:20|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733194070000|2024-12-03 02:47:50|52.7|52.48|52.7|52.48|52.71|52.49|52.7|52.48|3
1733194080000|2024-12-03 02:48:00|52.71|52.49|52.72|52.5|52.72|52.5|52.71|52.49|2
1733194090000|2024-12-03 02:48:10|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1733194100000|2024-12-03 02:48:20|52.79|52.57|52.82|52.6|52.83|52.61|52.79|52.57|6
1733194110000|2024-12-03 02:48:30|52.83|52.61|52.86|52.64|52.86|52.64|52.83|52.61|8
1733194120000|2024-12-03 02:48:40|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|4
1733194130000|2024-12-03 02:48:50|52.85|52.63|52.85|52.63|52.86|52.64|52.85|52.63|7
1733194140000|2024-12-03 02:49:00|52.84|52.62|52.85|52.63|52.85|52.63|52.83|52.61|7
1733194150000|2024-12-03 02:49:10|52.86|52.64|52.86|52.64|52.86|52.64|52.86|52.64|1
1733194170000|2024-12-03 02:49:30|52.87|52.65|52.87|52.65|52.87|52.65|52.87|52.65|1
1733194180000|2024-12-03 02:49:40|52.88|52.66|52.93|52.71|52.94|52.72|52.88|52.66|4
1733194200000|2024-12-03 02:50:00|52.94|52.72|52.94|52.72|52.94|52.72|52.94|52.72|1
1733194210000|2024-12-03 02:50:10|52.95|52.73|52.93|52.71|52.95|52.73|52.93|52.71|3
1733194220000|2024-12-03 02:50:20|52.91|52.69|52.9|52.68|52.91|52.69|52.9|52.68|2
1733194230000|2024-12-03 02:50:30|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1733194240000|2024-12-03 02:50:40|52.87|52.65|52.86|52.64|52.87|52.65|52.86|52.64|2
1733194260000|2024-12-03 02:51:00|52.82|52.6|52.82|52.6|52.82|52.6|52.8|52.58|9
1733194270000|2024-12-03 02:51:10|52.81|52.59|52.82|52.6|52.83|52.61|52.8|52.58|6
1733194280000|2024-12-03 02:51:20|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|3
1733194290000|2024-12-03 02:51:30|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1733194300000|2024-12-03 02:51:40|52.82|52.6|52.79|52.57|52.82|52.6|52.79|52.57|4
1733194310000|2024-12-03 02:51:50|52.8|52.58|52.79|52.57|52.8|52.58|52.79|52.57|2
1733194320000|2024-12-03 02:52:00|52.78|52.56|52.78|52.56|52.79|52.57|52.78|52.56|3
1733194360000|2024-12-03 02:52:40|52.75|52.53|52.72|52.5|52.75|52.53|52.72|52.5|4
1733194370000|2024-12-03 02:52:50|52.73|52.51|52.72|52.5|52.73|52.51|52.72|52.5|4
1733194380000|2024-12-03 02:53:00|52.73|52.51|52.71|52.49|52.73|52.51|52.71|52.49|4
1733194390000|2024-12-03 02:53:10|52.7|52.48|52.68|52.46|52.7|52.48|52.68|52.46|3
1733194470000|2024-12-03 02:54:30|52.75|52.53|52.75|52.53|52.77|52.55|52.75|52.53|5
1733194480000|2024-12-03 02:54:40|52.74|52.52|52.82|52.6|52.86|52.64|52.74|52.52|9
1733194490000|2024-12-03 02:54:50|52.83|52.61|52.81|52.59|52.83|52.61|52.81|52.59|3
1733194500000|2024-12-03 02:55:00|52.8|52.58|52.79|52.57|52.8|52.58|52.78|52.56|6
1733194510000|2024-12-03 02:55:10|52.8|52.58|52.79|52.57|52.8|52.58|52.79|52.57|2
1733194520000|2024-12-03 02:55:20|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|4
1733194530000|2024-12-03 02:55:30|52.8|52.58|52.79|52.57|52.8|52.58|52.79|52.57|2
1733194540000|2024-12-03 02:55:40|52.78|52.56|52.76|52.54|52.79|52.57|52.76|52.54|4
1733194550000|2024-12-03 02:55:50|52.77|52.55|52.76|52.54|52.77|52.55|52.76|52.54|2
1733194560000|2024-12-03 02:56:00|52.75|52.53|52.77|52.55|52.77|52.55|52.75|52.53|3
1733194570000|2024-12-03 02:56:10|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|10
1733194580000|2024-12-03 02:56:20|52.76|52.54|52.76|52.54|52.77|52.55|52.76|52.54|5
1733194600000|2024-12-03 02:56:40|52.75|52.53|52.75|52.53|52.76|52.54|52.75|52.53|5
1733194610000|2024-12-03 02:56:50|52.74|52.52|52.74|52.52|52.74|52.52|52.74|52.52|1
1733194620000|2024-12-03 02:57:00|52.75|52.53|52.74|52.52|52.75|52.53|52.74|52.52|4
1733194630000|2024-12-03 02:57:10|52.72|52.5|52.71|52.49|52.72|52.5|52.71|52.49|2
1733194640000|2024-12-03 02:57:20|52.72|52.5|52.71|52.49|52.72|52.5|52.71|52.49|4
1733194650000|2024-12-03 02:57:30|52.7|52.48|52.7|52.48|52.7|52.48|52.7|52.48|1
1733194660000|2024-12-03 02:57:40|52.71|52.49|52.7|52.48|52.71|52.49|52.7|52.48|2
1733194670000|2024-12-03 02:57:50|52.69|52.47|52.68|52.46|52.69|52.47|52.68|52.46|2
1733194680000|2024-12-03 02:58:00|52.67|52.45|52.67|52.45|52.67|52.45|52.67|52.45|1
1733194690000|2024-12-03 02:58:10|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733194700000|2024-12-03 02:58:20|52.65|52.43|52.65|52.43|52.66|52.44|52.65|52.43|7
1733194710000|2024-12-03 02:58:30|52.66|52.44|52.67|52.45|52.68|52.46|52.66|52.44|3
1733194720000|2024-12-03 02:58:40|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733194730000|2024-12-03 02:58:50|52.65|52.43|52.65|52.43|52.65|52.43|52.65|52.43|1
1733194740000|2024-12-03 02:59:00|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1733194750000|2024-12-03 02:59:10|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733194760000|2024-12-03 02:59:20|52.65|52.43|52.65|52.43|52.66|52.44|52.65|52.43|3
1733194770000|2024-12-03 02:59:30|52.66|52.44|52.67|52.45|52.67|52.45|52.66|52.44|2
1733194780000|2024-12-03 02:59:40|52.71|52.49|52.73|52.51|52.73|52.51|52.71|52.49|2
1733194790000|2024-12-03 02:59:50|52.74|52.52|52.76|52.54|52.76|52.54|52.74|52.52|3
1733194800000|2024-12-03 03:00:00|52.75|52.53|52.81|52.59|52.81|52.59|52.75|52.53|5
1733194810000|2024-12-03 03:00:10|52.82|52.6|52.83|52.61|52.83|52.61|52.79|52.57|9
1733194820000|2024-12-03 03:00:20|52.84|52.62|52.83|52.61|52.84|52.62|52.83|52.61|2
1733194830000|2024-12-03 03:00:30|52.82|52.6|52.77|52.55|52.82|52.6|52.77|52.55|5
1733194840000|2024-12-03 03:00:40|52.74|52.52|52.72|52.5|52.74|52.52|52.71|52.49|8
1733194850000|2024-12-03 03:00:50|52.71|52.49|52.69|52.47|52.71|52.49|52.68|52.46|5
1733194860000|2024-12-03 03:01:00|52.7|52.48|52.69|52.47|52.73|52.51|52.66|52.44|9
1733194870000|2024-12-03 03:01:10|52.68|52.46|52.65|52.43|52.68|52.46|52.64|52.42|6
1733194880000|2024-12-03 03:01:20|52.64|52.42|52.67|52.45|52.68|52.46|52.64|52.42|6
1733194890000|2024-12-03 03:01:30|52.68|52.46|52.73|52.51|52.73|52.51|52.68|52.46|3
1733194900000|2024-12-03 03:01:40|52.74|52.52|52.75|52.53|52.75|52.53|52.73|52.51|4
1733194910000|2024-12-03 03:01:50|52.77|52.55|52.8|52.58|52.8|52.58|52.77|52.55|6
1733194920000|2024-12-03 03:02:00|52.81|52.59|52.82|52.6|52.86|52.64|52.81|52.59|8
1733194930000|2024-12-03 03:02:10|52.81|52.59|52.8|52.58|52.81|52.59|52.8|52.58|2
1733194940000|2024-12-03 03:02:20|52.78|52.56|52.82|52.6|52.82|52.6|52.78|52.56|5
1733194950000|2024-12-03 03:02:30|52.81|52.59|52.81|52.59|52.81|52.59|52.8|52.58|3
1733194960000|2024-12-03 03:02:40|52.82|52.6|52.81|52.59|52.83|52.61|52.8|52.58|5
1733194970000|2024-12-03 03:02:50|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|3
1733194980000|2024-12-03 03:03:00|52.8|52.58|52.78|52.56|52.8|52.58|52.78|52.56|5
1733194990000|2024-12-03 03:03:10|52.79|52.57|52.78|52.56|52.8|52.58|52.78|52.56|3
1733195000000|2024-12-03 03:03:20|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1733195010000|2024-12-03 03:03:30|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1733195020000|2024-12-03 03:03:40|52.77|52.55|52.78|52.56|52.78|52.56|52.77|52.55|2
1733195030000|2024-12-03 03:03:50|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|2
1733195050000|2024-12-03 03:04:10|52.79|52.57|52.79|52.57|52.8|52.58|52.79|52.57|7
1733195060000|2024-12-03 03:04:20|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1733195070000|2024-12-03 03:04:30|52.78|52.56|52.77|52.55|52.78|52.56|52.76|52.54|5
1733195080000|2024-12-03 03:04:40|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1733195090000|2024-12-03 03:04:50|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1733195100000|2024-12-03 03:05:00|52.78|52.56|52.77|52.55|52.78|52.56|52.77|52.55|2
1733195120000|2024-12-03 03:05:20|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1733195130000|2024-12-03 03:05:30|52.8|52.58|52.79|52.57|52.8|52.58|52.79|52.57|2
1733195140000|2024-12-03 03:05:40|52.8|52.58|52.81|52.59|52.81|52.59|52.8|52.58|2
1733195160000|2024-12-03 03:06:00|52.82|52.6|52.82|52.6|52.86|52.64|52.82|52.6|8
1733195170000|2024-12-03 03:06:10|52.79|52.57|52.82|52.6|52.82|52.6|52.79|52.57|3
1733195180000|2024-12-03 03:06:20|52.81|52.59|52.78|52.56|52.82|52.6|52.78|52.56|6
1733195200000|2024-12-03 03:06:40|52.79|52.57|52.78|52.56|52.79|52.57|52.78|52.56|2
1733195210000|2024-12-03 03:06:50|52.77|52.55|52.72|52.5|52.77|52.55|52.72|52.5|3
1733195220000|2024-12-03 03:07:00|52.71|52.49|52.72|52.5|52.72|52.5|52.71|52.49|2
1733195230000|2024-12-03 03:07:10|52.74|52.52|52.78|52.56|52.78|52.56|52.74|52.52|3
1733195240000|2024-12-03 03:07:20|52.8|52.58|52.77|52.55|52.8|52.58|52.76|52.54|4
1733195250000|2024-12-03 03:07:30|52.78|52.56|52.79|52.57|52.79|52.57|52.78|52.56|2
1733195260000|2024-12-03 03:07:40|52.77|52.55|52.77|52.55|52.77|52.55|52.77|52.55|1
1733195280000|2024-12-03 03:08:00|52.78|52.56|52.78|52.56|52.78|52.56|52.78|52.56|1
1733195290000|2024-12-03 03:08:10|52.79|52.57|52.79|52.57|52.79|52.57|52.79|52.57|1
1733195300000|2024-12-03 03:08:20|52.8|52.58|52.8|52.58|52.8|52.58|52.79|52.57|3
1733195320000|2024-12-03 03:08:40|52.79|52.57|52.8|52.58|52.8|52.58|52.79|52.57|2
1733195340000|2024-12-03 03:09:00|52.82|52.6|52.81|52.59|52.83|52.61|52.81|52.59|4
1733195350000|2024-12-03 03:09:10|52.82|52.6|52.82|52.6|52.82|52.6|52.82|52.6|1
1733195360000|2024-12-03 03:09:20|52.83|52.61|52.83|52.61|52.83|52.61|52.83|52.61|1
1733195380000|2024-12-03 03:09:40|52.82|52.6|52.83|52.61|52.83|52.61|52.82|52.6|2
1733195400000|2024-12-03 03:10:00|52.82|52.6|52.78|52.56|52.82|52.6|52.78|52.56|4
1733195410000|2024-12-03 03:10:10|52.79|52.57|52.85|52.63|52.85|52.63|52.79|52.57|6
1733195420000|2024-12-03 03:10:20|52.86|52.64|52.87|52.65|52.87|52.65|52.86|52.64|4
1733195430000|2024-12-03 03:10:30|52.88|52.66|52.87|52.65|52.88|52.66|52.87|52.65|2
1733195440000|2024-12-03 03:10:40|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|3
1733195450000|2024-12-03 03:10:50|52.87|52.65|52.88|52.66|52.88|52.66|52.86|52.64|4
1733195470000|2024-12-03 03:11:10|52.87|52.65|52.88|52.66|52.88|52.66|52.87|52.65|4
1733195480000|2024-12-03 03:11:20|52.9|52.68|52.86|52.64|52.9|52.68|52.86|52.64|4
1733195490000|2024-12-03 03:11:30|52.85|52.63|52.84|52.62|52.85|52.63|52.84|52.62|2
1733195500000|2024-12-03 03:11:40|52.85|52.63|52.86|52.64|52.86|52.64|52.85|52.63|2
1733195510000|2024-12-03 03:11:50|52.85|52.63|52.84|52.62|52.85|52.63|52.84|52.62|2
1733195520000|2024-12-03 03:12:00|52.85|52.63|52.87|52.65|52.88|52.66|52.85|52.63|5
1733195530000|2024-12-03 03:12:10|52.89|52.67|52.89|52.67|52.89|52.67|52.89|52.67|1
1733195540000|2024-12-03 03:12:20|52.9|52.68|52.93|52.71|52.93|52.71|52.9|52.68|4
1733195550000|2024-12-03 03:12:30|52.94|52.72|52.99|52.77|53|52.78|52.94|52.72|6
1733195560000|2024-12-03 03:12:40|53|52.78|53|52.78|53|52.78|52.97|52.75|6
1733195570000|2024-12-03 03:12:50|53.01|52.79|53.04|52.82|53.04|52.82|53.01|52.79|6
1733195580000|2024-12-03 03:13:00|53.05|52.83|53.05|52.83|53.05|52.83|53.05|52.83|1
1733195590000|2024-12-03 03:13:10|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|4
1733195600000|2024-12-03 03:13:20|53.02|52.8|52.99|52.77|53.03|52.81|52.99|52.77|5
1733195610000|2024-12-03 03:13:30|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733195620000|2024-12-03 03:13:40|52.97|52.75|52.95|52.73|52.97|52.75|52.95|52.73|3
1733195630000|2024-12-03 03:13:50|52.94|52.72|52.91|52.69|52.94|52.72|52.91|52.69|4
1733195640000|2024-12-03 03:14:00|52.93|52.71|52.93|52.71|52.93|52.71|52.93|52.71|1
1733195650000|2024-12-03 03:14:10|52.92|52.7|52.92|52.7|52.92|52.7|52.92|52.7|1
1733195680000|2024-12-03 03:14:40|52.93|52.71|52.92|52.7|52.93|52.71|52.92|52.7|2
1733195700000|2024-12-03 03:15:00|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|2
1733195710000|2024-12-03 03:15:10|52.94|52.72|52.95|52.73|52.95|52.73|52.94|52.72|2
1733195720000|2024-12-03 03:15:20|52.96|52.74|53.01|52.79|53.01|52.79|52.96|52.74|5
1733195730000|2024-12-03 03:15:30|53.02|52.8|53.03|52.81|53.04|52.82|53.02|52.8|6
1733195740000|2024-12-03 03:15:40|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|3
1733195750000|2024-12-03 03:15:50|53.05|52.83|53.11|52.89|53.11|52.89|53.05|52.83|5
1733195760000|2024-12-03 03:16:00|53.09|52.87|53.11|52.89|53.11|52.89|53.07|52.85|6
1733195770000|2024-12-03 03:16:10|53.09|52.87|53.07|52.85|53.09|52.87|53.07|52.85|5
1733195790000|2024-12-03 03:16:30|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1733195800000|2024-12-03 03:16:40|53.1|52.88|53.1|52.88|53.1|52.88|53.09|52.87|3
1733195810000|2024-12-03 03:16:50|53.09|52.87|53.09|52.87|53.09|52.87|53.08|52.86|3
1733195820000|2024-12-03 03:17:00|53.08|52.86|53.03|52.81|53.08|52.86|53.03|52.81|3
1733195830000|2024-12-03 03:17:10|53.02|52.8|52.98|52.76|53.02|52.8|52.98|52.76|4
1733195840000|2024-12-03 03:17:20|53.01|52.79|53.01|52.79|53.02|52.8|53.01|52.79|5
1733195860000|2024-12-03 03:17:40|53.03|52.81|53.01|52.79|53.03|52.81|53.01|52.79|4
1733195880000|2024-12-03 03:18:00|52.99|52.77|53|52.78|53|52.78|52.97|52.75|6
1733195890000|2024-12-03 03:18:10|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1733195900000|2024-12-03 03:18:20|53|52.78|53|52.78|53|52.78|52.99|52.77|3
1733195910000|2024-12-03 03:18:30|53.01|52.79|52.99|52.77|53.01|52.79|52.99|52.77|6
1733195920000|2024-12-03 03:18:40|53|52.78|53|52.78|53|52.78|52.99|52.77|3
1733195930000|2024-12-03 03:18:50|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1733195940000|2024-12-03 03:19:00|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733195950000|2024-12-03 03:19:10|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1733195960000|2024-12-03 03:19:20|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|2
1733195970000|2024-12-03 03:19:30|52.99|52.77|53|52.78|53|52.78|52.99|52.77|4
1733195980000|2024-12-03 03:19:40|53.01|52.79|53.01|52.79|53.01|52.79|53.01|52.79|1
1733195990000|2024-12-03 03:19:50|53|52.78|53.03|52.81|53.03|52.81|53|52.78|5
1733196010000|2024-12-03 03:20:10|53.01|52.79|52.97|52.75|53.01|52.79|52.96|52.74|6
1733196020000|2024-12-03 03:20:20|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1733196030000|2024-12-03 03:20:30|53|52.78|52.92|52.7|53|52.78|52.88|52.66|9
1733196040000|2024-12-03 03:20:40|52.93|52.71|52.96|52.74|52.96|52.74|52.93|52.71|5
1733196050000|2024-12-03 03:20:50|52.99|52.77|53.02|52.8|53.02|52.8|52.98|52.76|5
1733196060000|2024-12-03 03:21:00|53.03|52.81|53.05|52.83|53.05|52.83|53.03|52.81|3
1733196070000|2024-12-03 03:21:10|53.04|52.82|53.03|52.81|53.05|52.83|53.03|52.81|4
1733196080000|2024-12-03 03:21:20|53.04|52.82|53.05|52.83|53.07|52.85|53.04|52.82|5
1733196090000|2024-12-03 03:21:30|53.04|52.82|53.03|52.81|53.05|52.83|53.03|52.81|4
1733196100000|2024-12-03 03:21:40|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1733196110000|2024-12-03 03:21:50|53.04|52.82|53.04|52.82|53.05|52.83|53.03|52.81|5
1733196120000|2024-12-03 03:22:00|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1733196130000|2024-12-03 03:22:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1733196150000|2024-12-03 03:22:30|53|52.78|52.99|52.77|53|52.78|52.99|52.77|2
1733196160000|2024-12-03 03:22:40|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733196170000|2024-12-03 03:22:50|52.99|52.77|52.99|52.77|52.99|52.77|52.99|52.77|1
1733196180000|2024-12-03 03:23:00|52.98|52.76|52.99|52.77|52.99|52.77|52.98|52.76|2
1733196190000|2024-12-03 03:23:10|53|52.78|53|52.78|53|52.78|52.99|52.77|5
1733196210000|2024-12-03 03:23:30|53.01|52.79|52.99|52.77|53.01|52.79|52.99|52.77|5
1733196220000|2024-12-03 03:23:40|52.98|52.76|52.95|52.73|52.98|52.76|52.95|52.73|3
1733196230000|2024-12-03 03:23:50|52.94|52.72|52.93|52.71|52.94|52.72|52.93|52.71|2
1733196240000|2024-12-03 03:24:00|52.89|52.67|52.87|52.65|52.89|52.67|52.87|52.65|4
1733196250000|2024-12-03 03:24:10|52.88|52.66|52.88|52.66|52.88|52.66|52.88|52.66|1
1733196260000|2024-12-03 03:24:20|52.9|52.68|52.92|52.7|52.92|52.7|52.9|52.68|3
1733196270000|2024-12-03 03:24:30|52.93|52.71|52.99|52.77|52.99|52.77|52.93|52.71|6
1733196280000|2024-12-03 03:24:40|53|52.78|53.05|52.83|53.05|52.83|53|52.78|4
1733196290000|2024-12-03 03:24:50|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1733196300000|2024-12-03 03:25:00|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1733196310000|2024-12-03 03:25:10|53.07|52.85|53.03|52.81|53.07|52.85|53.03|52.81|4
1733196320000|2024-12-03 03:25:20|53.04|52.82|53.06|52.84|53.06|52.84|53.04|52.82|3
1733196330000|2024-12-03 03:25:30|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733196340000|2024-12-03 03:25:40|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1733196350000|2024-12-03 03:25:50|53.05|52.83|53.05|52.83|53.05|52.83|53.04|52.82|3
1733196360000|2024-12-03 03:26:00|53.06|52.84|53.05|52.83|53.06|52.84|53.05|52.83|2
1733196370000|2024-12-03 03:26:10|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1733196380000|2024-12-03 03:26:20|53.05|52.83|53.04|52.82|53.05|52.83|53.04|52.82|4
1733196390000|2024-12-03 03:26:30|53.03|52.81|53.04|52.82|53.05|52.83|53.03|52.81|4
1733196400000|2024-12-03 03:26:40|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1733196410000|2024-12-03 03:26:50|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733196430000|2024-12-03 03:27:10|53.06|52.84|53.06|52.84|53.06|52.84|53.06|52.84|1
1733196440000|2024-12-03 03:27:20|53.07|52.85|53.06|52.84|53.07|52.85|53.06|52.84|2
1733196450000|2024-12-03 03:27:30|53.05|52.83|53.03|52.81|53.05|52.83|53.03|52.81|3
1733196460000|2024-12-03 03:27:40|53.02|52.8|53.02|52.8|53.03|52.81|53.02|52.8|3
1733196470000|2024-12-03 03:27:50|53.03|52.81|53.03|52.81|53.03|52.81|53.03|52.81|1
1733196480000|2024-12-03 03:28:00|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1733196490000|2024-12-03 03:28:10|53.04|52.82|53.04|52.82|53.04|52.82|53.04|52.82|1
1733196500000|2024-12-03 03:28:20|53.05|52.83|53.06|52.84|53.06|52.84|53.05|52.83|2
1733196520000|2024-12-03 03:28:40|53.07|52.85|53.07|52.85|53.07|52.85|53.07|52.85|1
1733196530000|2024-12-03 03:28:50|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|2
1733196540000|2024-12-03 03:29:00|53.06|52.84|53.07|52.85|53.07|52.85|53.06|52.84|4
1733196560000|2024-12-03 03:29:20|53.08|52.86|53.09|52.87|53.09|52.87|53.08|52.86|2
1733196580000|2024-12-03 03:29:40|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1733196610000|2024-12-03 03:30:10|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733196660000|2024-12-03 03:31:00|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1733196670000|2024-12-03 03:31:10|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|4
1733196680000|2024-12-03 03:31:20|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1733196690000|2024-12-03 03:31:30|53.17|52.95|53.21|52.99|53.21|52.99|53.17|52.95|5
1733196700000|2024-12-03 03:31:40|53.26|53.04|53.29|53.07|53.29|53.07|53.24|53.02|6
1733196710000|2024-12-03 03:31:50|53.3|53.08|53.38|53.16|53.38|53.16|53.3|53.08|6
1733196720000|2024-12-03 03:32:00|53.39|53.17|53.36|53.14|53.42|53.2|53.36|53.14|8
1733196730000|2024-12-03 03:32:10|53.34|53.12|53.26|53.04|53.34|53.12|53.25|53.03|9
1733196740000|2024-12-03 03:32:20|53.25|53.03|53.24|53.02|53.32|53.1|53.24|53.02|6
1733196750000|2024-12-03 03:32:30|53.23|53.01|53.2|52.98|53.23|53.01|53.2|52.98|6
1733196760000|2024-12-03 03:32:40|53.19|52.97|53.11|52.89|53.19|52.97|53.11|52.89|9
1733196770000|2024-12-03 03:32:50|53.1|52.88|53.1|52.88|53.1|52.88|53.1|52.88|1
1733196780000|2024-12-03 03:33:00|53.09|52.87|53.11|52.89|53.12|52.9|53.09|52.87|5
1733196790000|2024-12-03 03:33:10|53.12|52.9|53.14|52.92|53.14|52.92|53.12|52.9|5
1733196800000|2024-12-03 03:33:20|53.13|52.91|53.13|52.91|53.13|52.91|53.13|52.91|1
1733196810000|2024-12-03 03:33:30|53.14|52.92|53.19|52.97|53.19|52.97|53.14|52.92|4
1733196820000|2024-12-03 03:33:40|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1733196830000|2024-12-03 03:33:50|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1733196840000|2024-12-03 03:34:00|53.14|52.92|53.16|52.94|53.16|52.94|53.13|52.91|3
1733196850000|2024-12-03 03:34:10|53.17|52.95|53.21|52.99|53.21|52.99|53.17|52.95|4
1733196890000|2024-12-03 03:34:50|53.18|52.96|53.15|52.93|53.18|52.96|53.15|52.93|2
1733196900000|2024-12-03 03:35:00|53.14|52.92|53.19|52.97|53.19|52.97|53.14|52.92|3
1733196910000|2024-12-03 03:35:10|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733196920000|2024-12-03 03:35:20|53.17|52.95|53.17|52.95|53.18|52.96|53.17|52.95|3
1733196930000|2024-12-03 03:35:30|53.16|52.94|53.18|52.96|53.18|52.96|53.16|52.94|3
1733196940000|2024-12-03 03:35:40|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|3
1733196950000|2024-12-03 03:35:50|53.11|52.89|53.18|52.96|53.19|52.97|53.11|52.89|13
1733196960000|2024-12-03 03:36:00|53.19|52.97|53.23|53.01|53.23|53.01|53.19|52.97|4
1733196970000|2024-12-03 03:36:10|53.26|53.04|53.28|53.06|53.28|53.06|53.26|53.04|3
1733196980000|2024-12-03 03:36:20|53.32|53.1|53.31|53.09|53.33|53.11|53.31|53.09|4
1733196990000|2024-12-03 03:36:30|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|2
1733197000000|2024-12-03 03:36:40|53.3|53.08|53.31|53.09|53.31|53.09|53.29|53.07|4
1733197010000|2024-12-03 03:36:50|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|2
1733197020000|2024-12-03 03:37:00|53.3|53.08|53.31|53.09|53.31|53.09|53.3|53.08|2
1733197040000|2024-12-03 03:37:20|53.32|53.1|53.33|53.11|53.34|53.12|53.32|53.1|3
1733197050000|2024-12-03 03:37:30|53.3|53.08|53.28|53.06|53.3|53.08|53.28|53.06|3
1733197060000|2024-12-03 03:37:40|53.29|53.07|53.22|53|53.29|53.07|53.22|53|5
1733197070000|2024-12-03 03:37:50|53.21|52.99|53.22|53|53.22|53|53.21|52.99|4
1733197080000|2024-12-03 03:38:00|53.23|53.01|53.27|53.05|53.27|53.05|53.23|53.01|6
1733197090000|2024-12-03 03:38:10|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1733197100000|2024-12-03 03:38:20|53.25|53.03|53.25|53.03|53.27|53.05|53.24|53.02|6
1733197110000|2024-12-03 03:38:30|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1733197120000|2024-12-03 03:38:40|53.25|53.03|53.26|53.04|53.26|53.04|53.25|53.03|4
1733197130000|2024-12-03 03:38:50|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1733197140000|2024-12-03 03:39:00|53.22|53|53.22|53|53.22|53|53.22|53|1
1733197150000|2024-12-03 03:39:10|53.21|52.99|53.2|52.98|53.21|52.99|53.2|52.98|6
1733197160000|2024-12-03 03:39:20|53.18|52.96|53.18|52.96|53.19|52.97|53.18|52.96|3
1733197170000|2024-12-03 03:39:30|53.19|52.97|53.18|52.96|53.19|52.97|53.18|52.96|2
1733197180000|2024-12-03 03:39:40|53.19|52.97|53.21|52.99|53.21|52.99|53.18|52.96|5
1733197190000|2024-12-03 03:39:50|53.22|53|53.25|53.03|53.25|53.03|53.22|53|3
1733197200000|2024-12-03 03:40:00|53.26|53.04|53.28|53.06|53.29|53.07|53.26|53.04|3
1733197210000|2024-12-03 03:40:10|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1733197220000|2024-12-03 03:40:20|53.26|53.04|53.26|53.04|53.26|53.04|53.25|53.03|5
1733197230000|2024-12-03 03:40:30|53.27|53.05|53.28|53.06|53.28|53.06|53.27|53.05|2
1733197240000|2024-12-03 03:40:40|53.29|53.07|53.29|53.07|53.29|53.07|53.27|53.05|7
1733197250000|2024-12-03 03:40:50|53.28|53.06|53.23|53.01|53.28|53.06|53.22|53|6
1733197260000|2024-12-03 03:41:00|53.24|53.02|53.25|53.03|53.25|53.03|53.23|53.01|4
1733197280000|2024-12-03 03:41:20|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1733197290000|2024-12-03 03:41:30|53.23|53.01|53.23|53.01|53.24|53.02|53.23|53.01|3
1733197300000|2024-12-03 03:41:40|53.24|53.02|53.27|53.05|53.27|53.05|53.23|53.01|5
1733197310000|2024-12-03 03:41:50|53.26|53.04|53.26|53.04|53.26|53.04|53.25|53.03|3
1733197320000|2024-12-03 03:42:00|53.27|53.05|53.3|53.08|53.3|53.08|53.27|53.05|4
1733197330000|2024-12-03 03:42:10|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1733197350000|2024-12-03 03:42:30|53.29|53.07|53.27|53.05|53.29|53.07|53.27|53.05|3
1733197360000|2024-12-03 03:42:40|53.28|53.06|53.28|53.06|53.28|53.06|53.26|53.04|5
1733197370000|2024-12-03 03:42:50|53.29|53.07|53.29|53.07|53.3|53.08|53.29|53.07|3
1733197380000|2024-12-03 03:43:00|53.3|53.08|53.3|53.08|53.3|53.08|53.29|53.07|3
1733197390000|2024-12-03 03:43:10|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1733197420000|2024-12-03 03:43:40|53.32|53.1|53.32|53.1|53.32|53.1|53.32|53.1|1
1733197430000|2024-12-03 03:43:50|53.31|53.09|53.31|53.09|53.31|53.09|53.3|53.08|3
1733197440000|2024-12-03 03:44:00|53.32|53.1|53.32|53.1|53.32|53.1|53.32|53.1|1
1733197450000|2024-12-03 03:44:10|53.31|53.09|53.36|53.14|53.37|53.15|53.28|53.06|5
1733197460000|2024-12-03 03:44:20|53.37|53.15|53.34|53.12|53.37|53.15|53.34|53.12|3
1733197470000|2024-12-03 03:44:30|53.35|53.13|53.36|53.14|53.37|53.15|53.35|53.13|8
1733197480000|2024-12-03 03:44:40|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1733197490000|2024-12-03 03:44:50|53.36|53.14|53.36|53.14|53.37|53.15|53.36|53.14|3
1733197500000|2024-12-03 03:45:00|53.35|53.13|53.37|53.15|53.38|53.16|53.35|53.13|5
1733197510000|2024-12-03 03:45:10|53.36|53.14|53.37|53.15|53.38|53.16|53.36|53.14|4
1733197520000|2024-12-03 03:45:20|53.36|53.14|53.37|53.15|53.37|53.15|53.36|53.14|10
1733197530000|2024-12-03 03:45:30|53.36|53.14|53.37|53.15|53.39|53.17|53.36|53.14|6
1733197540000|2024-12-03 03:45:40|53.38|53.16|53.33|53.11|53.38|53.16|53.33|53.11|7
1733197550000|2024-12-03 03:45:50|53.32|53.1|53.34|53.12|53.34|53.12|53.32|53.1|5
1733197560000|2024-12-03 03:46:00|53.36|53.14|53.34|53.12|53.36|53.14|53.34|53.12|3
1733197570000|2024-12-03 03:46:10|53.33|53.11|53.33|53.11|53.34|53.12|53.33|53.11|3
1733197580000|2024-12-03 03:46:20|53.35|53.13|53.33|53.11|53.35|53.13|53.33|53.11|3
1733197590000|2024-12-03 03:46:30|53.34|53.12|53.35|53.13|53.36|53.14|53.34|53.12|4
1733197610000|2024-12-03 03:46:50|53.36|53.14|53.35|53.13|53.36|53.14|53.35|53.13|2
1733197620000|2024-12-03 03:47:00|53.36|53.14|53.38|53.16|53.38|53.16|53.36|53.14|5
1733197630000|2024-12-03 03:47:10|53.37|53.15|53.37|53.15|53.37|53.15|53.36|53.14|3
1733197640000|2024-12-03 03:47:20|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1733197650000|2024-12-03 03:47:30|53.37|53.15|53.36|53.14|53.37|53.15|53.36|53.14|2
1733197660000|2024-12-03 03:47:40|53.33|53.11|53.32|53.1|53.33|53.11|53.32|53.1|2
1733197680000|2024-12-03 03:48:00|53.31|53.09|53.31|53.09|53.31|53.09|53.31|53.09|1
1733197700000|2024-12-03 03:48:20|53.33|53.11|53.35|53.13|53.35|53.13|53.33|53.11|5
1733197710000|2024-12-03 03:48:30|53.34|53.12|53.33|53.11|53.34|53.12|53.33|53.11|2
1733197720000|2024-12-03 03:48:40|53.35|53.13|53.35|53.13|53.35|53.13|53.34|53.12|3
1733197730000|2024-12-03 03:48:50|53.33|53.11|53.32|53.1|53.33|53.11|53.32|53.1|2
1733197740000|2024-12-03 03:49:00|53.33|53.11|53.37|53.15|53.37|53.15|53.33|53.11|4
1733197750000|2024-12-03 03:49:10|53.38|53.16|53.43|53.21|53.43|53.21|53.38|53.16|5
1733197760000|2024-12-03 03:49:20|53.44|53.22|53.47|53.25|53.47|53.25|53.44|53.22|3
1733197770000|2024-12-03 03:49:30|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|3
1733197780000|2024-12-03 03:49:40|53.52|53.3|53.52|53.3|53.52|53.3|53.52|53.3|1
1733197790000|2024-12-03 03:49:50|53.54|53.32|53.55|53.33|53.55|53.33|53.53|53.31|5
1733197800000|2024-12-03 03:50:00|53.58|53.36|53.6|53.38|53.6|53.38|53.58|53.36|4
1733197810000|2024-12-03 03:50:10|53.61|53.39|53.68|53.46|53.68|53.46|53.61|53.39|7
1733197820000|2024-12-03 03:50:20|53.69|53.47|53.68|53.46|53.7|53.48|53.68|53.46|6
1733197830000|2024-12-03 03:50:30|53.67|53.45|53.64|53.42|53.68|53.46|53.64|53.42|5
1733197840000|2024-12-03 03:50:40|53.63|53.41|53.66|53.44|53.66|53.44|53.61|53.39|6
1733197850000|2024-12-03 03:50:50|53.65|53.43|53.66|53.44|53.66|53.44|53.62|53.4|6
1733197860000|2024-12-03 03:51:00|53.65|53.43|53.66|53.44|53.66|53.44|53.65|53.43|2
1733197870000|2024-12-03 03:51:10|53.65|53.43|53.57|53.35|53.65|53.43|53.57|53.35|7
1733197880000|2024-12-03 03:51:20|53.56|53.34|53.51|53.29|53.56|53.34|53.48|53.26|11
1733197890000|2024-12-03 03:51:30|53.52|53.3|53.59|53.37|53.6|53.38|53.52|53.3|6
1733197900000|2024-12-03 03:51:40|53.61|53.39|53.7|53.48|53.7|53.48|53.61|53.39|7
1733197910000|2024-12-03 03:51:50|53.72|53.5|53.79|53.57|53.79|53.57|53.72|53.5|6
1733197920000|2024-12-03 03:52:00|53.8|53.58|53.76|53.54|53.8|53.58|53.76|53.54|4
1733197930000|2024-12-03 03:52:10|53.74|53.52|53.76|53.54|53.77|53.55|53.71|53.49|5
1733197940000|2024-12-03 03:52:20|53.75|53.53|53.74|53.52|53.75|53.53|53.74|53.52|2
1733197960000|2024-12-03 03:52:40|53.75|53.53|53.74|53.52|53.75|53.53|53.74|53.52|2
1733197970000|2024-12-03 03:52:50|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1733197980000|2024-12-03 03:53:00|53.73|53.51|53.76|53.54|53.76|53.54|53.73|53.51|6
1733197990000|2024-12-03 03:53:10|53.75|53.53|53.74|53.52|53.75|53.53|53.74|53.52|2
1733198000000|2024-12-03 03:53:20|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1733198010000|2024-12-03 03:53:30|53.75|53.53|53.76|53.54|53.76|53.54|53.75|53.53|2
1733198020000|2024-12-03 03:53:40|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1733198030000|2024-12-03 03:53:50|53.76|53.54|53.76|53.54|53.77|53.55|53.76|53.54|3
1733198040000|2024-12-03 03:54:00|53.77|53.55|53.81|53.59|53.81|53.59|53.76|53.54|7
1733198050000|2024-12-03 03:54:10|53.82|53.6|53.9|53.68|53.9|53.68|53.82|53.6|7
1733198060000|2024-12-03 03:54:20|53.91|53.69|53.95|53.73|53.95|53.73|53.91|53.69|5
1733198070000|2024-12-03 03:54:30|53.96|53.74|54.02|53.8|54.02|53.8|53.96|53.74|7
1733198080000|2024-12-03 03:54:40|54.03|53.81|53.96|53.74|54.03|53.81|53.96|53.74|6
1733198090000|2024-12-03 03:54:50|53.92|53.7|53.97|53.75|53.97|53.75|53.92|53.7|6
1733198100000|2024-12-03 03:55:00|53.93|53.71|53.85|53.63|53.93|53.71|53.82|53.6|11
1733198110000|2024-12-03 03:55:10|53.84|53.62|53.86|53.64|53.86|53.64|53.81|53.59|8
1733198120000|2024-12-03 03:55:20|53.87|53.65|53.89|53.67|53.89|53.67|53.87|53.65|3
1733198130000|2024-12-03 03:55:30|53.9|53.68|53.97|53.75|53.97|53.75|53.9|53.68|6
1733198140000|2024-12-03 03:55:40|53.98|53.76|53.98|53.76|53.98|53.76|53.98|53.76|1
1733198150000|2024-12-03 03:55:50|53.99|53.77|54.03|53.81|54.03|53.81|53.98|53.76|4
1733198160000|2024-12-03 03:56:00|54.04|53.82|54.04|53.82|54.04|53.82|54.03|53.81|5
1733198190000|2024-12-03 03:56:30|54.05|53.83|54.05|53.83|54.05|53.83|54.05|53.83|1
1733198200000|2024-12-03 03:56:40|54.04|53.82|54.04|53.82|54.04|53.82|54.04|53.82|1
1733198210000|2024-12-03 03:56:50|54.05|53.83|54.06|53.84|54.06|53.84|54.05|53.83|2
1733198220000|2024-12-03 03:57:00|54.07|53.85|54.07|53.85|54.07|53.85|54.07|53.85|1
1733198230000|2024-12-03 03:57:10|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|2
1733198250000|2024-12-03 03:57:30|54.12|53.9|54.13|53.91|54.13|53.91|54.12|53.9|2
1733198260000|2024-12-03 03:57:40|54.14|53.92|54.14|53.92|54.14|53.92|54.14|53.92|1
1733198270000|2024-12-03 03:57:50|54.13|53.91|54.15|53.93|54.15|53.93|54.13|53.91|3
1733198280000|2024-12-03 03:58:00|54.16|53.94|54.23|54.01|54.23|54.01|54.16|53.94|6
1733198290000|2024-12-03 03:58:10|54.24|54.02|54.27|54.05|54.28|54.06|54.24|54.02|4
1733198300000|2024-12-03 03:58:20|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733198310000|2024-12-03 03:58:30|54.29|54.07|54.25|54.03|54.29|54.07|54.25|54.03|3
1733198320000|2024-12-03 03:58:40|54.24|54.02|54.26|54.04|54.26|54.04|54.23|54.01|7
1733198330000|2024-12-03 03:58:50|54.27|54.05|54.47|54.25|54.47|54.25|54.27|54.05|10
1733198340000|2024-12-03 03:59:00|54.48|54.26|54.5|54.28|54.51|54.29|54.48|54.26|7
1733198350000|2024-12-03 03:59:10|54.52|54.3|54.54|54.32|54.54|54.32|54.52|54.3|3
1733198360000|2024-12-03 03:59:20|54.56|54.34|54.63|54.41|54.63|54.41|54.56|54.34|7
1733198370000|2024-12-03 03:59:30|54.65|54.43|54.81|54.59|54.81|54.59|54.65|54.43|8
1733198380000|2024-12-03 03:59:40|54.82|54.6|54.82|54.6|54.82|54.6|54.82|54.6|1
1733198390000|2024-12-03 03:59:50|54.83|54.61|54.87|54.65|54.88|54.66|54.83|54.61|8
1733198400000|2024-12-03 04:00:00|54.86|54.64|54.94|54.72|54.94|54.72|54.86|54.64|8
1733198410000|2024-12-03 04:00:10|54.96|54.74|54.98|54.76|55.05|54.83|54.93|54.71|13
1733198420000|2024-12-03 04:00:20|55.08|54.86|55.25|55.03|55.25|55.03|55.07|54.85|13
1733198430000|2024-12-03 04:00:30|55.23|55.01|55.33|55.11|55.33|55.11|55.19|54.97|14
1733198440000|2024-12-03 04:00:40|55.31|55.09|55.42|55.2|55.42|55.2|55.31|55.09|10
1733198450000|2024-12-03 04:00:50|55.45|55.23|55.55|55.33|55.55|55.33|55.45|55.23|10
1733198460000|2024-12-03 04:01:00|55.52|55.3|55.22|55|55.55|55.33|55.22|55|13
1733198470000|2024-12-03 04:01:10|55.15|54.93|55|54.78|55.15|54.93|55|54.78|22
1733198480000|2024-12-03 04:01:20|54.95|54.73|55.13|54.91|55.13|54.91|54.92|54.7|21
1733198490000|2024-12-03 04:01:30|55.14|54.92|55.24|55.02|55.24|55.02|55.14|54.92|14
1733198500000|2024-12-03 04:01:40|55.23|55.01|55.44|55.22|55.5|55.28|55.23|55.01|20
1733198510000|2024-12-03 04:01:50|55.42|55.2|55.43|55.21|55.43|55.21|55.34|55.12|10
1733198520000|2024-12-03 04:02:00|55.47|55.25|55.66|55.44|55.66|55.44|55.47|55.25|13
1733198530000|2024-12-03 04:02:10|55.67|55.45|55.81|55.59|55.81|55.59|55.67|55.45|10
1733198540000|2024-12-03 04:02:20|55.82|55.6|55.78|55.56|55.96|55.74|55.77|55.55|14
1733198550000|2024-12-03 04:02:30|55.86|55.64|56.01|55.79|56.01|55.79|55.86|55.64|8
1733198560000|2024-12-03 04:02:40|55.98|55.76|55.71|55.49|56|55.78|55.71|55.49|19
1733198570000|2024-12-03 04:02:50|55.7|55.48|55.84|55.62|55.86|55.64|55.67|55.45|23
1733198580000|2024-12-03 04:03:00|55.8|55.58|55.66|55.44|55.8|55.58|55.57|55.35|17
1733198590000|2024-12-03 04:03:10|55.68|55.46|55.75|55.53|55.79|55.57|55.65|55.43|17
1733198600000|2024-12-03 04:03:20|55.77|55.55|56.02|55.8|56.02|55.8|55.77|55.55|21
1733198610000|2024-12-03 04:03:30|56.03|55.81|55.96|55.74|56.05|55.83|55.96|55.74|14
1733198620000|2024-12-03 04:03:40|55.98|55.76|55.79|55.57|56|55.78|55.79|55.57|18
1733198630000|2024-12-03 04:03:50|55.78|55.56|55.78|55.56|55.79|55.57|55.77|55.55|12
1733198640000|2024-12-03 04:04:00|55.79|55.57|55.9|55.68|55.9|55.68|55.73|55.51|19
1733198650000|2024-12-03 04:04:10|55.87|55.65|56.07|55.85|56.11|55.89|55.77|55.55|21
1733198660000|2024-12-03 04:04:20|56.08|55.86|56.04|55.82|56.11|55.89|56.04|55.82|6
1733198670000|2024-12-03 04:04:30|56.05|55.83|56.15|55.93|56.16|55.94|56.05|55.83|10
1733198680000|2024-12-03 04:04:40|56.14|55.92|56.05|55.83|56.15|55.93|56.05|55.83|10
1733198690000|2024-12-03 04:04:50|56.06|55.84|56.26|56.04|56.26|56.04|56.05|55.83|12
1733198700000|2024-12-03 04:05:00|56.24|56.02|56.27|56.05|56.27|56.05|56.17|55.95|11
1733198710000|2024-12-03 04:05:10|56.28|56.06|56.48|56.26|56.48|56.26|56.28|56.06|16
1733198720000|2024-12-03 04:05:20|56.49|56.27|56.28|56.06|56.5|56.28|56.28|56.06|17
1733198730000|2024-12-03 04:05:30|56.26|56.04|56.3|56.08|56.3|56.08|56.24|56.02|9
1733198740000|2024-12-03 04:05:40|56.31|56.09|56.09|55.87|56.33|56.11|56.09|55.87|20
1733198750000|2024-12-03 04:05:50|56.1|55.88|56.27|56.05|56.27|56.05|56.08|55.86|15
1733198760000|2024-12-03 04:06:00|56.23|56.01|56.1|55.88|56.25|56.03|56.08|55.86|16
1733198770000|2024-12-03 04:06:10|56.16|55.94|56.1|55.88|56.21|55.99|56.1|55.88|11
1733198780000|2024-12-03 04:06:20|56.12|55.9|55.91|55.69|56.12|55.9|55.91|55.69|22
1733198790000|2024-12-03 04:06:30|55.9|55.68|55.61|55.39|55.91|55.69|55.6|55.38|24
1733198800000|2024-12-03 04:06:40|55.6|55.38|55.55|55.33|55.6|55.38|55.47|55.25|21
1733198810000|2024-12-03 04:06:50|55.56|55.34|55.66|55.44|55.66|55.44|55.56|55.34|11
1733198820000|2024-12-03 04:07:00|55.71|55.49|55.86|55.64|55.86|55.64|55.71|55.49|17
1733198830000|2024-12-03 04:07:10|55.87|55.65|55.89|55.67|55.95|55.73|55.87|55.65|11
1733198840000|2024-12-03 04:07:20|55.88|55.66|55.79|55.57|55.88|55.66|55.78|55.56|18
1733198850000|2024-12-03 04:07:30|55.76|55.54|55.61|55.39|55.79|55.57|55.6|55.38|16
1733198860000|2024-12-03 04:07:40|55.6|55.38|55.68|55.46|55.68|55.46|55.6|55.38|7
1733198870000|2024-12-03 04:07:50|55.67|55.45|55.72|55.5|55.72|55.5|55.6|55.38|17
1733198880000|2024-12-03 04:08:00|55.73|55.51|55.71|55.49|55.79|55.57|55.71|55.49|15
1733198890000|2024-12-03 04:08:10|55.79|55.57|55.89|55.67|55.89|55.67|55.79|55.57|7
1733198900000|2024-12-03 04:08:20|55.96|55.74|56.13|55.91|56.13|55.91|55.96|55.74|13
1733198910000|2024-12-03 04:08:30|56.11|55.89|56.23|56.01|56.28|56.06|56.1|55.88|11
1733198920000|2024-12-03 04:08:40|56.24|56.02|56.17|55.95|56.24|56.02|56.16|55.94|24
1733198930000|2024-12-03 04:08:50|56.18|55.96|55.98|55.76|56.2|55.98|55.98|55.76|21
1733198940000|2024-12-03 04:09:00|55.97|55.75|56.07|55.85|56.07|55.85|55.89|55.67|16
1733198950000|2024-12-03 04:09:10|56.09|55.87|56.16|55.94|56.16|55.94|56.09|55.87|7
1733198960000|2024-12-03 04:09:20|56.17|55.95|56.51|56.29|56.51|56.29|56.17|55.95|15
1733198970000|2024-12-03 04:09:30|56.52|56.3|56.49|56.27|56.58|56.36|56.49|56.27|11
1733198980000|2024-12-03 04:09:40|56.5|56.28|56.41|56.19|56.5|56.28|56.41|56.19|9
1733198990000|2024-12-03 04:09:50|56.4|56.18|56.42|56.2|56.43|56.21|56.39|56.17|5
1733199000000|2024-12-03 04:10:00|56.43|56.21|56.32|56.1|56.43|56.21|56.32|56.1|14
1733199010000|2024-12-03 04:10:10|56.31|56.09|56.2|55.98|56.31|56.09|56.12|55.9|21
1733199020000|2024-12-03 04:10:20|56.22|56|56.23|56.01|56.23|56.01|56.16|55.94|12
1733199030000|2024-12-03 04:10:30|56.24|56.02|56.37|56.15|56.37|56.15|56.24|56.02|10
1733199040000|2024-12-03 04:10:40|56.38|56.16|56.6|56.38|56.6|56.38|56.38|56.16|9
1733199050000|2024-12-03 04:10:50|56.59|56.37|56.8|56.58|56.82|56.6|56.59|56.37|15
1733199060000|2024-12-03 04:11:00|56.81|56.59|56.99|56.77|57.02|56.8|56.8|56.58|10
1733199070000|2024-12-03 04:11:10|57.01|56.79|57.02|56.8|57.04|56.82|57|56.78|9
1733199080000|2024-12-03 04:11:20|57.01|56.79|57.1|56.88|57.11|56.89|57.01|56.79|12
1733199090000|2024-12-03 04:11:30|57.09|56.87|56.87|56.65|57.09|56.87|56.87|56.65|13
1733199100000|2024-12-03 04:11:40|56.89|56.67|56.97|56.75|56.97|56.75|56.89|56.67|10
1733199110000|2024-12-03 04:11:50|56.98|56.76|57.03|56.81|57.03|56.81|56.98|56.76|3
1733199120000|2024-12-03 04:12:00|57.06|56.84|57.11|56.89|57.11|56.89|57.02|56.8|9
1733199130000|2024-12-03 04:12:10|57.1|56.88|57.04|56.82|57.1|56.88|57.01|56.79|12
1733199140000|2024-12-03 04:12:20|56.99|56.77|57.04|56.82|57.09|56.87|56.99|56.77|10
1733199150000|2024-12-03 04:12:30|57.03|56.81|56.99|56.77|57.03|56.81|56.96|56.74|7
1733199160000|2024-12-03 04:12:40|56.97|56.75|56.88|56.66|56.97|56.75|56.88|56.66|11
1733199170000|2024-12-03 04:12:50|56.84|56.62|56.74|56.52|56.85|56.63|56.73|56.51|12
1733199180000|2024-12-03 04:13:00|56.75|56.53|56.55|56.33|56.75|56.53|56.5|56.28|21
1733199190000|2024-12-03 04:13:10|56.54|56.32|56.51|56.29|56.64|56.42|56.51|56.29|14
1733199200000|2024-12-03 04:13:20|56.49|56.27|56.41|56.19|56.51|56.29|56.37|56.15|15
1733199210000|2024-12-03 04:13:30|56.42|56.2|56.23|56.01|56.42|56.2|56.23|56.01|16
1733199220000|2024-12-03 04:13:40|56.21|55.99|56.36|56.14|56.36|56.14|56.14|55.92|20
1733199230000|2024-12-03 04:13:50|56.37|56.15|56.3|56.08|56.37|56.15|56.29|56.07|7
1733199240000|2024-12-03 04:14:00|56.29|56.07|56.34|56.12|56.45|56.23|56.29|56.07|15
1733199250000|2024-12-03 04:14:10|56.33|56.11|56.35|56.13|56.36|56.14|56.33|56.11|5
1733199260000|2024-12-03 04:14:20|56.34|56.12|56.35|56.13|56.39|56.17|56.24|56.02|17
1733199270000|2024-12-03 04:14:30|56.34|56.12|56.37|56.15|56.37|56.15|56.33|56.11|10
1733199280000|2024-12-03 04:14:40|56.34|56.12|56.46|56.24|56.46|56.24|56.34|56.12|14
1733199290000|2024-12-03 04:14:50|56.47|56.25|56.48|56.26|56.61|56.39|56.46|56.24|14
1733199300000|2024-12-03 04:15:00|56.47|56.25|56.48|56.26|56.53|56.31|56.43|56.21|25
1733199310000|2024-12-03 04:15:10|56.47|56.25|56.37|56.15|56.47|56.25|56.3|56.08|22
1733199320000|2024-12-03 04:15:20|56.42|56.2|56.31|56.09|56.45|56.23|56.29|56.07|13
1733199330000|2024-12-03 04:15:30|56.3|56.08|56.42|56.2|56.42|56.2|56.3|56.08|14
1733199340000|2024-12-03 04:15:40|56.41|56.19|56.23|56.01|56.41|56.19|56.21|55.99|19
1733199350000|2024-12-03 04:15:50|56.22|56|56.13|55.91|56.23|56.01|56.11|55.89|10
1733199360000|2024-12-03 04:16:00|56.12|55.9|56.19|55.97|56.19|55.97|56.12|55.9|12
1733199370000|2024-12-03 04:16:10|56.2|55.98|56.28|56.06|56.31|56.09|56.2|55.98|8
1733199380000|2024-12-03 04:16:20|56.29|56.07|56.13|55.91|56.29|56.07|56.13|55.91|10
1733199390000|2024-12-03 04:16:30|56.12|55.9|56.21|55.99|56.21|55.99|56.12|55.9|9
1733199400000|2024-12-03 04:16:40|56.22|56|56.21|55.99|56.25|56.03|56.21|55.99|11
1733199410000|2024-12-03 04:16:50|56.22|56|56|55.78|56.22|56|56|55.78|13
1733199420000|2024-12-03 04:17:00|56.01|55.79|55.93|55.71|56.01|55.79|55.93|55.71|6
1733199430000|2024-12-03 04:17:10|55.92|55.7|55.96|55.74|55.98|55.76|55.91|55.69|11
1733199440000|2024-12-03 04:17:20|55.97|55.75|56|55.78|56|55.78|55.95|55.73|7
1733199450000|2024-12-03 04:17:30|55.98|55.76|55.98|55.76|55.98|55.76|55.97|55.75|3
1733199460000|2024-12-03 04:17:40|55.96|55.74|55.97|55.75|56|55.78|55.91|55.69|12
1733199470000|2024-12-03 04:17:50|56|55.78|55.91|55.69|56|55.78|55.91|55.69|7
1733199480000|2024-12-03 04:18:00|55.9|55.68|55.88|55.66|55.93|55.71|55.87|55.65|9
1733199490000|2024-12-03 04:18:10|55.86|55.64|55.78|55.56|55.86|55.64|55.78|55.56|11
1733199500000|2024-12-03 04:18:20|55.76|55.54|55.72|55.5|55.76|55.54|55.72|55.5|4
1733199510000|2024-12-03 04:18:30|55.71|55.49|55.65|55.43|55.72|55.5|55.65|55.43|9
1733199520000|2024-12-03 04:18:40|55.67|55.45|55.74|55.52|55.74|55.52|55.67|55.45|7
1733199530000|2024-12-03 04:18:50|55.76|55.54|55.78|55.56|55.83|55.61|55.76|55.54|9
1733199540000|2024-12-03 04:19:00|55.81|55.59|55.89|55.67|55.91|55.69|55.81|55.59|12
1733199550000|2024-12-03 04:19:10|55.88|55.66|55.92|55.7|55.96|55.74|55.88|55.66|16
1733199560000|2024-12-03 04:19:20|55.94|55.72|55.95|55.73|55.98|55.76|55.94|55.72|7
1733199570000|2024-12-03 04:19:30|55.93|55.71|55.81|55.59|55.93|55.71|55.81|55.59|7
1733199580000|2024-12-03 04:19:40|55.82|55.6|55.8|55.58|55.82|55.6|55.8|55.58|5
1733199590000|2024-12-03 04:19:50|55.81|55.59|55.88|55.66|55.89|55.67|55.81|55.59|5
1733199600000|2024-12-03 04:20:00|55.89|55.67|55.85|55.63|55.9|55.68|55.85|55.63|11
1733199610000|2024-12-03 04:20:10|55.84|55.62|55.67|55.45|55.84|55.62|55.67|55.45|11
1733199620000|2024-12-03 04:20:20|55.7|55.48|55.62|55.4|55.7|55.48|55.62|55.4|7
1733199630000|2024-12-03 04:20:30|55.57|55.35|55.49|55.27|55.57|55.35|55.44|55.22|10
1733199640000|2024-12-03 04:20:40|55.51|55.29|55.66|55.44|55.66|55.44|55.51|55.29|10
1733199650000|2024-12-03 04:20:50|55.65|55.43|55.71|55.49|55.71|55.49|55.65|55.43|5
1733199660000|2024-12-03 04:21:00|55.76|55.54|55.89|55.67|55.89|55.67|55.75|55.53|12
1733199670000|2024-12-03 04:21:10|55.88|55.66|55.91|55.69|55.93|55.71|55.86|55.64|12
1733199680000|2024-12-03 04:21:20|55.92|55.7|56.06|55.84|56.06|55.84|55.92|55.7|9
1733199690000|2024-12-03 04:21:30|56.05|55.83|56.03|55.81|56.05|55.83|56|55.78|14
1733199700000|2024-12-03 04:21:40|56.02|55.8|55.98|55.76|56.02|55.8|55.98|55.76|7
1733199710000|2024-12-03 04:21:50|55.97|55.75|55.85|55.63|55.97|55.75|55.85|55.63|9
1733199720000|2024-12-03 04:22:00|55.86|55.64|56.12|55.9|56.16|55.94|55.86|55.64|15
1733199730000|2024-12-03 04:22:10|56.14|55.92|56.03|55.81|56.16|55.94|56.03|55.81|15
1733199740000|2024-12-03 04:22:20|56.04|55.82|55.96|55.74|56.04|55.82|55.96|55.74|6
1733199750000|2024-12-03 04:22:30|55.94|55.72|55.92|55.7|55.94|55.72|55.91|55.69|9
1733199760000|2024-12-03 04:22:40|55.91|55.69|55.91|55.69|55.91|55.69|55.91|55.69|1
1733199770000|2024-12-03 04:22:50|55.9|55.68|55.91|55.69|55.91|55.69|55.89|55.67|5
1733199780000|2024-12-03 04:23:00|55.92|55.7|55.84|55.62|55.92|55.7|55.84|55.62|7
1733199790000|2024-12-03 04:23:10|55.85|55.63|55.85|55.63|55.85|55.63|55.85|55.63|1
1733199800000|2024-12-03 04:23:20|55.87|55.65|55.93|55.71|55.95|55.73|55.87|55.65|8
1733199810000|2024-12-03 04:23:30|55.91|55.69|55.84|55.62|55.91|55.69|55.84|55.62|13
1733199820000|2024-12-03 04:23:40|55.85|55.63|55.89|55.67|55.89|55.67|55.85|55.63|10
1733199830000|2024-12-03 04:23:50|55.91|55.69|55.93|55.71|55.94|55.72|55.91|55.69|8
1733199840000|2024-12-03 04:24:00|55.92|55.7|55.94|55.72|55.94|55.72|55.92|55.7|5
1733199850000|2024-12-03 04:24:10|55.95|55.73|55.97|55.75|56|55.78|55.95|55.73|8
1733199860000|2024-12-03 04:24:20|55.98|55.76|55.93|55.71|55.99|55.77|55.93|55.71|10
1733199870000|2024-12-03 04:24:30|55.94|55.72|55.95|55.73|55.95|55.73|55.93|55.71|6
1733199880000|2024-12-03 04:24:40|55.96|55.74|56.01|55.79|56.01|55.79|55.96|55.74|4
1733199890000|2024-12-03 04:24:50|56.02|55.8|56.02|55.8|56.02|55.8|56.02|55.8|1
1733199900000|2024-12-03 04:25:00|56.05|55.83|56.01|55.79|56.05|55.83|55.99|55.77|9
1733199910000|2024-12-03 04:25:10|56.02|55.8|55.99|55.77|56.03|55.81|55.99|55.77|7
1733199920000|2024-12-03 04:25:20|56|55.78|56.06|55.84|56.09|55.87|56|55.78|9
1733199930000|2024-12-03 04:25:30|56.07|55.85|56.09|55.87|56.12|55.9|56.07|55.85|5
1733199940000|2024-12-03 04:25:40|56.07|55.85|56.21|55.99|56.21|55.99|56.07|55.85|14
1733199950000|2024-12-03 04:25:50|56.19|55.97|56.19|55.97|56.19|55.97|56.16|55.94|8
1733199960000|2024-12-03 04:26:00|56.2|55.98|56.28|56.06|56.29|56.07|56.2|55.98|10
1733199970000|2024-12-03 04:26:10|56.26|56.04|56.28|56.06|56.28|56.06|56.25|56.03|8
1733199980000|2024-12-03 04:26:20|56.29|56.07|56.26|56.04|56.31|56.09|56.26|56.04|7
1733199990000|2024-12-03 04:26:30|56.27|56.05|56.4|56.18|56.43|56.21|56.27|56.05|13
1733200000000|2024-12-03 04:26:40|56.37|56.15|56.37|56.15|56.39|56.17|56.35|56.13|10
1733200010000|2024-12-03 04:26:50|56.36|56.14|56.38|56.16|56.4|56.18|56.36|56.14|13
1733200020000|2024-12-03 04:27:00|56.37|56.15|56.24|56.02|56.38|56.16|56.24|56.02|13
1733200030000|2024-12-03 04:27:10|56.23|56.01|56.05|55.83|56.23|56.01|56.05|55.83|18
1733200040000|2024-12-03 04:27:20|56.06|55.84|56.06|55.84|56.1|55.88|56.04|55.82|12
1733200050000|2024-12-03 04:27:30|56.04|55.82|55.91|55.69|56.04|55.82|55.91|55.69|13
1733200060000|2024-12-03 04:27:40|55.89|55.67|55.94|55.72|55.94|55.72|55.84|55.62|14
1733200070000|2024-12-03 04:27:50|55.96|55.74|55.97|55.75|55.97|55.75|55.95|55.73|6
1733200080000|2024-12-03 04:28:00|55.95|55.73|56|55.78|56|55.78|55.94|55.72|7
1733200090000|2024-12-03 04:28:10|56.01|55.79|56.13|55.91|56.13|55.91|56.01|55.79|6
1733200100000|2024-12-03 04:28:20|56.14|55.92|56.15|55.93|56.16|55.94|56.14|55.92|8
1733200110000|2024-12-03 04:28:30|56.16|55.94|56.08|55.86|56.17|55.95|56.08|55.86|11
1733200120000|2024-12-03 04:28:40|56.21|55.99|56.28|56.06|56.29|56.07|56.21|55.99|9
1733200130000|2024-12-03 04:28:50|56.26|56.04|56.28|56.06|56.28|56.06|56.26|56.04|2
1733200140000|2024-12-03 04:29:00|56.29|56.07|56.32|56.1|56.33|56.11|56.29|56.07|6
1733200150000|2024-12-03 04:29:10|56.33|56.11|56.34|56.12|56.34|56.12|56.33|56.11|2
1733200160000|2024-12-03 04:29:20|56.33|56.11|56.39|56.17|56.39|56.17|56.19|55.97|13
1733200170000|2024-12-03 04:29:30|56.38|56.16|56.52|56.3|56.53|56.31|56.37|56.15|7
1733200180000|2024-12-03 04:29:40|56.53|56.31|56.51|56.29|56.54|56.32|56.5|56.28|8
1733200190000|2024-12-03 04:29:50|56.53|56.31|56.52|56.3|56.54|56.32|56.51|56.29|16
1733200200000|2024-12-03 04:30:00|56.53|56.31|56.51|56.29|56.54|56.32|56.51|56.29|4
1733200210000|2024-12-03 04:30:10|56.49|56.27|56.53|56.31|56.54|56.32|56.48|56.26|5
1733200220000|2024-12-03 04:30:20|56.5|56.28|56.49|56.27|56.5|56.28|56.48|56.26|3
1733200230000|2024-12-03 04:30:30|56.51|56.29|56.53|56.31|56.53|56.31|56.49|56.27|8
1733200240000|2024-12-03 04:30:40|56.54|56.32|56.54|56.32|56.56|56.34|56.54|56.32|5
1733200250000|2024-12-03 04:30:50|56.52|56.3|56.59|56.37|56.61|56.39|56.5|56.28|10
1733200260000|2024-12-03 04:31:00|56.58|56.36|56.46|56.24|56.58|56.36|56.43|56.21|11
1733200270000|2024-12-03 04:31:10|56.47|56.25|56.49|56.27|56.51|56.29|56.47|56.25|10
1733200280000|2024-12-03 04:31:20|56.52|56.3|56.45|56.23|56.53|56.31|56.45|56.23|6
1733200290000|2024-12-03 04:31:30|56.41|56.19|56.29|56.07|56.41|56.19|56.29|56.07|10
1733200300000|2024-12-03 04:31:40|56.28|56.06|56.33|56.11|56.33|56.11|56.26|56.04|12
1733200310000|2024-12-03 04:31:50|56.35|56.13|56.46|56.24|56.5|56.28|56.35|56.13|13
1733200320000|2024-12-03 04:32:00|56.45|56.23|56.42|56.2|56.45|56.23|56.39|56.17|8
1733200330000|2024-12-03 04:32:10|56.43|56.21|56.46|56.24|56.49|56.27|56.43|56.21|7
1733200340000|2024-12-03 04:32:20|56.47|56.25|56.46|56.24|56.47|56.25|56.4|56.18|9
1733200350000|2024-12-03 04:32:30|56.48|56.26|56.48|56.26|56.54|56.32|56.48|56.26|10
1733200360000|2024-12-03 04:32:40|56.46|56.24|56.39|56.17|56.46|56.24|56.39|56.17|6
1733200370000|2024-12-03 04:32:50|56.38|56.16|56.65|56.43|56.7|56.48|56.37|56.15|7
1733200380000|2024-12-03 04:33:00|56.64|56.42|56.64|56.42|56.64|56.42|56.64|56.42|1
1733200390000|2024-12-03 04:33:10|56.63|56.41|56.61|56.39|56.63|56.41|56.61|56.39|5
1733200400000|2024-12-03 04:33:20|56.62|56.4|56.84|56.62|56.84|56.62|56.61|56.39|15
1733200410000|2024-12-03 04:33:30|56.83|56.61|56.89|56.67|56.89|56.67|56.83|56.61|6
1733200420000|2024-12-03 04:33:40|56.9|56.68|57.03|56.81|57.03|56.81|56.9|56.68|10
1733200440000|2024-12-03 04:34:00|57.05|56.83|57.07|56.85|57.07|56.85|56.97|56.75|13
1733200450000|2024-12-03 04:34:10|57.09|56.87|57.2|56.98|57.2|56.98|57.09|56.87|8
1733200460000|2024-12-03 04:34:20|57.31|57.09|57.34|57.12|57.34|57.12|57.26|57.04|17
1733200470000|2024-12-03 04:34:30|57.33|57.11|57.49|57.27|57.49|57.27|57.29|57.07|13
1733200480000|2024-12-03 04:34:40|57.44|57.22|57.26|57.04|57.44|57.22|57.26|57.04|9
1733200490000|2024-12-03 04:34:50|57.32|57.1|57.32|57.1|57.33|57.11|57.3|57.08|5
1733200500000|2024-12-03 04:35:00|57.33|57.11|57.33|57.11|57.33|57.11|57.32|57.1|3
1733200510000|2024-12-03 04:35:10|57.34|57.12|57.38|57.16|57.44|57.22|57.33|57.11|12
1733200520000|2024-12-03 04:35:20|57.37|57.15|57.43|57.21|57.43|57.21|57.37|57.15|5
1733200530000|2024-12-03 04:35:30|57.44|57.22|57.47|57.25|57.49|57.27|57.44|57.22|9
1733200540000|2024-12-03 04:35:40|57.5|57.28|57.49|57.27|57.51|57.29|57.49|57.27|17
1733200550000|2024-12-03 04:35:50|57.5|57.28|57.51|57.29|57.51|57.29|57.45|57.23|11
1733200560000|2024-12-03 04:36:00|57.53|57.31|57.51|57.29|57.55|57.33|57.51|57.29|5
1733200570000|2024-12-03 04:36:10|57.53|57.31|57.57|57.35|57.57|57.35|57.53|57.31|5
1733200580000|2024-12-03 04:36:20|57.56|57.34|57.32|57.1|57.56|57.34|57.32|57.1|18
1733200590000|2024-12-03 04:36:30|57.28|57.06|57.57|57.35|57.57|57.35|57.15|56.93|18
1733200600000|2024-12-03 04:36:40|57.56|57.34|57.53|57.31|57.57|57.35|57.48|57.26|14
1733200610000|2024-12-03 04:36:50|57.54|57.32|57.66|57.44|57.67|57.45|57.54|57.32|10
1733200620000|2024-12-03 04:37:00|57.67|57.45|57.68|57.46|57.7|57.48|57.67|57.45|6
1733200630000|2024-12-03 04:37:10|57.65|57.43|57.45|57.23|57.65|57.43|57.4|57.18|20
1733200640000|2024-12-03 04:37:20|57.5|57.28|57.5|57.28|57.51|57.29|57.49|57.27|9
1733200650000|2024-12-03 04:37:30|57.51|57.29|57.58|57.36|57.58|57.36|57.48|57.26|12
1733200660000|2024-12-03 04:37:40|57.6|57.38|57.69|57.47|57.7|57.48|57.55|57.33|16
1733200670000|2024-12-03 04:37:50|57.7|57.48|57.85|57.63|57.85|57.63|57.69|57.47|12
1733200680000|2024-12-03 04:38:00|57.82|57.6|57.85|57.63|57.86|57.64|57.82|57.6|8
1733200690000|2024-12-03 04:38:10|57.82|57.6|57.73|57.51|57.82|57.6|57.68|57.46|19
1733200700000|2024-12-03 04:38:20|57.64|57.42|57.79|57.57|57.79|57.57|57.53|57.31|15
1733200710000|2024-12-03 04:38:30|57.8|57.58|57.86|57.64|57.86|57.64|57.8|57.58|6
1733200720000|2024-12-03 04:38:40|57.87|57.65|57.91|57.69|57.93|57.71|57.85|57.63|9
1733200730000|2024-12-03 04:38:50|57.92|57.7|57.96|57.74|57.99|57.77|57.92|57.7|10
1733200740000|2024-12-03 04:39:00|58.1|57.88|58.1|57.88|58.1|57.88|58.07|57.85|5
1733200750000|2024-12-03 04:39:10|58.11|57.89|58.16|57.94|58.16|57.94|58.11|57.89|5
1733200760000|2024-12-03 04:39:20|58.17|57.95|58.18|57.96|58.18|57.96|58.17|57.95|6
1733200770000|2024-12-03 04:39:30|58.17|57.95|58.11|57.89|58.17|57.95|58.08|57.86|12
1733200780000|2024-12-03 04:39:40|58.15|57.93|57.8|57.58|58.17|57.95|57.78|57.56|24
1733200790000|2024-12-03 04:39:50|57.82|57.6|58.01|57.79|58.01|57.79|57.79|57.57|10
1733200800000|2024-12-03 04:40:00|58.04|57.82|58.21|57.99|58.21|57.99|58.04|57.82|10
1733200810000|2024-12-03 04:40:10|58.22|58|58.39|58.17|58.39|58.17|58.22|58|19
1733200820000|2024-12-03 04:40:20|58.41|58.19|58.42|58.2|58.47|58.25|58.4|58.18|16
1733200830000|2024-12-03 04:40:30|58.41|58.19|58.22|58|58.41|58.19|58.11|57.89|25
1733200840000|2024-12-03 04:40:40|58.23|58.01|58.4|58.18|58.4|58.18|58.23|58.01|11
1733200850000|2024-12-03 04:40:50|58.42|58.2|58.42|58.2|58.42|58.2|58.39|58.17|7
1733200860000|2024-12-03 04:41:00|58.39|58.17|58.42|58.2|58.45|58.23|58.37|58.15|10
1733200870000|2024-12-03 04:41:10|58.44|58.22|58.46|58.24|58.48|58.26|58.44|58.22|9
1733200880000|2024-12-03 04:41:20|58.44|58.22|58.34|58.12|58.46|58.24|58.33|58.11|17
1733200890000|2024-12-03 04:41:30|58.32|58.1|58.19|57.97|58.32|58.1|58.19|57.97|19
1733200900000|2024-12-03 04:41:40|58.17|57.95|58.03|57.81|58.17|57.95|58.03|57.81|16
1733200910000|2024-12-03 04:41:50|58|57.78|58.3|58.08|58.32|58.1|58|57.78|7
1733200920000|2024-12-03 04:42:00|58.31|58.09|58.36|58.14|58.45|58.23|58.31|58.09|14
1733200930000|2024-12-03 04:42:10|58.35|58.13|58.35|58.13|58.39|58.17|58.33|58.11|13
1733200940000|2024-12-03 04:42:20|58.4|58.18|58.51|58.29|58.51|58.29|58.4|58.18|8
1733200950000|2024-12-03 04:42:30|58.52|58.3|58.64|58.42|58.66|58.44|58.52|58.3|12
1733200960000|2024-12-03 04:42:40|58.67|58.45|58.64|58.42|58.71|58.49|58.64|58.42|8
1733200970000|2024-12-03 04:42:50|58.61|58.39|58.92|58.7|58.93|58.71|58.61|58.39|24
1733200980000|2024-12-03 04:43:00|58.93|58.71|58.87|58.65|58.98|58.76|58.87|58.65|14
1733200990000|2024-12-03 04:43:10|58.81|58.59|58.89|58.67|58.93|58.71|58.76|58.54|16
1733201000000|2024-12-03 04:43:20|58.88|58.66|59.06|58.84|59.06|58.84|58.86|58.64|13
1733201010000|2024-12-03 04:43:30|59.09|58.87|59.13|58.91|59.17|58.95|58.99|58.77|16
1733201020000|2024-12-03 04:43:40|59.06|58.84|59.22|59|59.22|59|59.04|58.82|9
1733201030000|2024-12-03 04:43:50|59.24|59.02|59.25|59.03|59.35|59.13|59.24|59.02|18
1733201040000|2024-12-03 04:44:00|59.24|59.02|59.21|58.99|59.28|59.06|59.15|58.93|23
1733201050000|2024-12-03 04:44:10|59.2|58.98|59.25|59.03|59.25|59.03|59.15|58.93|13
1733201060000|2024-12-03 04:44:20|59.31|59.09|59.23|59.01|59.42|59.2|59.17|58.95|21
1733201070000|2024-12-03 04:44:30|59.24|59.02|59.34|59.12|59.34|59.12|59.17|58.95|20
1733201080000|2024-12-03 04:44:40|59.33|59.11|59.37|59.15|59.51|59.29|59.33|59.11|19
1733201090000|2024-12-03 04:44:50|59.34|59.12|59.52|59.3|59.52|59.3|59.29|59.07|15
1733201100000|2024-12-03 04:45:00|59.5|59.28|59.37|59.15|59.52|59.3|59.36|59.14|18
1733201110000|2024-12-03 04:45:10|59.36|59.14|59.57|59.35|59.6|59.38|59.33|59.11|13
1733201120000|2024-12-03 04:45:20|59.56|59.34|59.57|59.35|59.57|59.35|59.51|59.29|7
1733201130000|2024-12-03 04:45:30|59.58|59.36|59.52|59.3|59.63|59.41|59.52|59.3|11
1733201140000|2024-12-03 04:45:40|59.54|59.32|59.69|59.47|59.72|59.5|59.44|59.22|18
1733201150000|2024-12-03 04:45:50|59.68|59.46|59.71|59.49|59.77|59.55|59.66|59.44|12
1733201160000|2024-12-03 04:46:00|59.72|59.5|59.78|59.56|59.78|59.56|59.72|59.5|8
1733201170000|2024-12-03 04:46:10|59.81|59.59|59.6|59.38|59.85|59.63|59.6|59.38|18
1733201180000|2024-12-03 04:46:20|59.59|59.37|59.64|59.42|59.68|59.46|59.53|59.31|14
1733201190000|2024-12-03 04:46:30|59.65|59.43|59.6|59.38|59.69|59.47|59.53|59.31|18
1733201200000|2024-12-03 04:46:40|59.7|59.48|59.92|59.7|59.92|59.7|59.65|59.43|17
1733201210000|2024-12-03 04:46:50|59.93|59.71|60.02|59.8|60.06|59.84|59.9|59.68|18
1733201220000|2024-12-03 04:47:00|60.01|59.79|59.88|59.66|60.06|59.84|59.66|59.44|31
1733201230000|2024-12-03 04:47:10|59.83|59.61|59.61|59.39|59.9|59.68|59.55|59.33|17
1733201240000|2024-12-03 04:47:20|59.59|59.37|59.19|58.97|59.59|59.37|59.19|58.97|25
1733201250000|2024-12-03 04:47:30|59.23|59.01|59.24|59.02|59.46|59.24|59.23|59.01|28
1733201260000|2024-12-03 04:47:40|59.22|59|58.99|58.77|59.32|59.1|58.99|58.77|28
1733201270000|2024-12-03 04:47:50|58.91|58.69|58.82|58.6|58.92|58.7|58.82|58.6|10
1733201280000|2024-12-03 04:48:00|58.78|58.56|58.65|58.43|58.82|58.6|58.51|58.29|26
1733201290000|2024-12-03 04:48:10|58.67|58.45|58.86|58.64|58.88|58.66|58.58|58.36|13
1733201300000|2024-12-03 04:48:20|58.87|58.65|58.77|58.55|58.93|58.71|58.7|58.48|19
1733201310000|2024-12-03 04:48:30|58.76|58.54|58.56|58.34|58.8|58.58|58.56|58.34|15
1733201320000|2024-12-03 04:48:40|58.59|58.37|58.43|58.21|58.64|58.42|58.43|58.21|22
1733201330000|2024-12-03 04:48:50|58.45|58.23|58.45|58.23|58.45|58.23|58.42|58.2|3
1733201340000|2024-12-03 04:49:00|58.46|58.24|58.63|58.41|58.63|58.41|58.46|58.24|22
1733201350000|2024-12-03 04:49:10|58.62|58.4|58.77|58.55|58.77|58.55|58.62|58.4|17
1733201360000|2024-12-03 04:49:20|58.78|58.56|58.74|58.52|58.8|58.58|58.74|58.52|12
1733201370000|2024-12-03 04:49:30|58.73|58.51|58.6|58.38|58.73|58.51|58.6|58.38|6
1733201380000|2024-12-03 04:49:40|58.58|58.36|58.44|58.22|58.58|58.36|58.44|58.22|6
1733201390000|2024-12-03 04:49:50|58.42|58.2|58.39|58.17|58.42|58.2|58.37|58.15|7
1733201400000|2024-12-03 04:50:00|58.41|58.19|58.45|58.23|58.45|58.23|58.41|58.19|7
1733201410000|2024-12-03 04:50:10|58.52|58.3|58.49|58.27|58.61|58.39|58.49|58.27|19
1733201420000|2024-12-03 04:50:20|58.51|58.29|58.51|58.29|58.51|58.29|58.48|58.26|9
1733201430000|2024-12-03 04:50:30|58.52|58.3|58.56|58.34|58.59|58.37|58.52|58.3|11
1733201440000|2024-12-03 04:50:40|58.55|58.33|58.49|58.27|58.56|58.34|58.49|58.27|6
1733201450000|2024-12-03 04:50:50|58.48|58.26|58.43|58.21|58.54|58.32|58.43|58.21|7
1733201460000|2024-12-03 04:51:00|58.42|58.2|58.43|58.21|58.45|58.23|58.42|58.2|10
1733201470000|2024-12-03 04:51:10|58.4|58.18|58.41|58.19|58.42|58.2|58.38|58.16|11
1733201480000|2024-12-03 04:51:20|58.4|58.18|58.33|58.11|58.4|58.18|58.33|58.11|3
1733201490000|2024-12-03 04:51:30|58.32|58.1|58.24|58.02|58.32|58.1|58.24|58.02|8
1733201500000|2024-12-03 04:51:40|58.23|58.01|58.05|57.83|58.23|58.01|58.05|57.83|12
1733201510000|2024-12-03 04:51:50|57.96|57.74|57.81|57.59|57.96|57.74|57.81|57.59|8
1733201520000|2024-12-03 04:52:00|57.77|57.55|57.34|57.12|57.78|57.56|57.29|57.07|22
1733201530000|2024-12-03 04:52:10|57.32|57.1|57.47|57.25|57.48|57.26|57.32|57.1|16
1733201540000|2024-12-03 04:52:20|57.51|57.29|57.46|57.24|57.56|57.34|57.46|57.24|17
1733201550000|2024-12-03 04:52:30|57.47|57.25|57.47|57.25|57.5|57.28|57.47|57.25|10
1733201560000|2024-12-03 04:52:40|57.46|57.24|57.4|57.18|57.47|57.25|57.39|57.17|16
1733201570000|2024-12-03 04:52:50|57.39|57.17|57.39|57.17|57.46|57.24|57.39|57.17|6
1733201580000|2024-12-03 04:53:00|57.38|57.16|57.37|57.15|57.4|57.18|57.31|57.09|7
1733201590000|2024-12-03 04:53:10|57.44|57.22|57.57|57.35|57.57|57.35|57.44|57.22|11
1733201600000|2024-12-03 04:53:20|57.53|57.31|57.59|57.37|57.59|57.37|57.53|57.31|6
1733201610000|2024-12-03 04:53:30|57.6|57.38|57.45|57.23|57.61|57.39|57.41|57.19|13
1733201620000|2024-12-03 04:53:40|57.46|57.24|57.52|57.3|57.56|57.34|57.46|57.24|15
1733201630000|2024-12-03 04:53:50|57.55|57.33|57.45|57.23|57.57|57.35|57.43|57.21|14
1733201640000|2024-12-03 04:54:00|57.47|57.25|57.5|57.28|57.5|57.28|57.43|57.21|9
1733201650000|2024-12-03 04:54:10|57.51|57.29|57.57|57.35|57.57|57.35|57.51|57.29|4
1733201660000|2024-12-03 04:54:20|57.62|57.4|57.3|57.08|57.62|57.4|57.27|57.05|7
1733201670000|2024-12-03 04:54:30|57.29|57.07|57.23|57.01|57.29|57.07|57.16|56.94|9
1733201680000|2024-12-03 04:54:40|57.22|57|57.13|56.91|57.22|57|57.04|56.82|19
1733201690000|2024-12-03 04:54:50|57.17|56.95|57.18|56.96|57.21|56.99|57.17|56.95|4
1733201700000|2024-12-03 04:55:00|57.19|56.97|57.23|57.01|57.23|57.01|57.17|56.95|12
1733201710000|2024-12-03 04:55:10|57.12|56.9|56.97|56.75|57.12|56.9|56.95|56.73|16
1733201720000|2024-12-03 04:55:20|56.95|56.73|56.47|56.25|56.95|56.73|56.47|56.25|25
1733201730000|2024-12-03 04:55:30|56.48|56.26|56.63|56.41|56.63|56.41|56.47|56.25|12
1733201740000|2024-12-03 04:55:40|56.65|56.43|56.75|56.53|56.76|56.54|56.65|56.43|15
1733201750000|2024-12-03 04:55:50|56.74|56.52|56.8|56.58|56.81|56.59|56.74|56.52|12
1733201760000|2024-12-03 04:56:00|56.81|56.59|56.82|56.6|56.84|56.62|56.81|56.59|7
1733201770000|2024-12-03 04:56:10|56.84|56.62|56.81|56.59|56.86|56.64|56.79|56.57|5
1733201780000|2024-12-03 04:56:20|56.76|56.54|56.66|56.44|56.76|56.54|56.66|56.44|13
1733201790000|2024-12-03 04:56:30|56.67|56.45|56.72|56.5|56.72|56.5|56.67|56.45|10
1733201800000|2024-12-03 04:56:40|56.73|56.51|56.9|56.68|56.9|56.68|56.73|56.51|10
1733201810000|2024-12-03 04:56:50|56.92|56.7|56.98|56.76|56.98|56.76|56.92|56.7|6
1733201820000|2024-12-03 04:57:00|56.92|56.7|56.99|56.77|56.99|56.77|56.92|56.7|2
1733201830000|2024-12-03 04:57:10|57|56.78|56.98|56.76|57.02|56.8|56.98|56.76|10
1733201840000|2024-12-03 04:57:20|57|56.78|57.01|56.79|57.01|56.79|56.98|56.76|4
1733201860000|2024-12-03 04:57:40|56.99|56.77|56.99|56.77|56.99|56.77|56.99|56.77|1
1733201870000|2024-12-03 04:57:50|56.98|56.76|56.97|56.75|56.98|56.76|56.97|56.75|4
1733201890000|2024-12-03 04:58:10|56.98|56.76|56.98|56.76|56.98|56.76|56.98|56.76|1
1733201900000|2024-12-03 04:58:20|56.99|56.77|57.07|56.85|57.07|56.85|56.99|56.77|7
1733201920000|2024-12-03 04:58:40|57.08|56.86|57|56.78|57.08|56.86|57|56.78|6
1733201930000|2024-12-03 04:58:50|57.01|56.79|57|56.78|57.02|56.8|57|56.78|6
1733201940000|2024-12-03 04:59:00|57.01|56.79|56.99|56.77|57.01|56.79|56.99|56.77|3
1733201950000|2024-12-03 04:59:10|56.98|56.76|56.98|56.76|56.98|56.76|56.97|56.75|3
1733201960000|2024-12-03 04:59:20|56.99|56.77|56.98|56.76|56.99|56.77|56.98|56.76|2
1733201970000|2024-12-03 04:59:30|56.97|56.75|56.97|56.75|56.97|56.75|56.97|56.75|1
1733201980000|2024-12-03 04:59:40|56.94|56.72|56.84|56.62|56.94|56.72|56.83|56.61|5
1733201990000|2024-12-03 04:59:50|56.88|56.66|56.88|56.66|56.89|56.67|56.87|56.65|6
1733202000000|2024-12-03 05:00:00|56.86|56.64|56.92|56.7|56.92|56.7|56.85|56.63|5
1733202010000|2024-12-03 05:00:10|56.93|56.71|57|56.78|57|56.78|56.93|56.71|2
1733202020000|2024-12-03 05:00:20|57.02|56.8|57.04|56.82|57.04|56.82|57.02|56.8|2
1733202040000|2024-12-03 05:00:40|57.01|56.79|57.01|56.79|57.01|56.79|57.01|56.79|1
1733202050000|2024-12-03 05:00:50|57.02|56.8|57.02|56.8|57.02|56.8|57.02|56.8|1
1733202060000|2024-12-03 05:01:00|57.01|56.79|56.9|56.68|57.02|56.8|56.89|56.67|7
1733202070000|2024-12-03 05:01:10|56.92|56.7|56.89|56.67|56.93|56.71|56.89|56.67|6
1733202080000|2024-12-03 05:01:20|56.88|56.66|56.79|56.57|56.88|56.66|56.79|56.57|8
1733202090000|2024-12-03 05:01:30|56.78|56.56|56.74|56.52|56.79|56.57|56.74|56.52|5
1733202100000|2024-12-03 05:01:40|56.73|56.51|56.66|56.44|56.73|56.51|56.66|56.44|12
1733202110000|2024-12-03 05:01:50|56.64|56.42|56.53|56.31|56.64|56.42|56.53|56.31|11
1733202120000|2024-12-03 05:02:00|56.54|56.32|56.65|56.43|56.65|56.43|56.53|56.31|12
1733202130000|2024-12-03 05:02:10|56.62|56.4|56.39|56.17|56.63|56.41|56.39|56.17|11
1733202140000|2024-12-03 05:02:20|56.4|56.18|56.35|56.13|56.44|56.22|56.35|56.13|6
1733202150000|2024-12-03 05:02:30|56.36|56.14|56.42|56.2|56.42|56.2|56.36|56.14|9
1733202160000|2024-12-03 05:02:40|56.37|56.15|56.44|56.22|56.44|56.22|56.37|56.15|4
1733202170000|2024-12-03 05:02:50|56.4|56.18|56.45|56.23|56.45|56.23|56.4|56.18|4
1733202180000|2024-12-03 05:03:00|56.42|56.2|56.45|56.23|56.45|56.23|56.42|56.2|3
1733202190000|2024-12-03 05:03:10|56.41|56.19|56.32|56.1|56.41|56.19|56.32|56.1|6
1733202200000|2024-12-03 05:03:20|56.3|56.08|56.32|56.1|56.37|56.15|56.3|56.08|9
1733202210000|2024-12-03 05:03:30|56.36|56.14|56.39|56.17|56.4|56.18|56.36|56.14|6
1733202220000|2024-12-03 05:03:40|56.44|56.22|56.44|56.22|56.45|56.23|56.42|56.2|4
1733202230000|2024-12-03 05:03:50|56.45|56.23|56.45|56.23|56.45|56.23|56.45|56.23|1
1733202240000|2024-12-03 05:04:00|56.46|56.24|56.63|56.41|56.63|56.41|56.46|56.24|10
1733202250000|2024-12-03 05:04:10|56.64|56.42|56.65|56.43|56.67|56.45|56.64|56.42|11
1733202260000|2024-12-03 05:04:20|56.61|56.39|56.55|56.33|56.61|56.39|56.53|56.31|5
1733202270000|2024-12-03 05:04:30|56.56|56.34|56.57|56.35|56.58|56.36|56.56|56.34|8
1733202280000|2024-12-03 05:04:40|56.56|56.34|56.58|56.36|56.58|56.36|56.55|56.33|5
1733202300000|2024-12-03 05:05:00|56.59|56.37|56.58|56.36|56.61|56.39|56.58|56.36|7
1733202310000|2024-12-03 05:05:10|56.59|56.37|56.59|56.37|56.59|56.37|56.59|56.37|1
1733202320000|2024-12-03 05:05:20|56.6|56.38|56.52|56.3|56.6|56.38|56.51|56.29|6
1733202330000|2024-12-03 05:05:30|56.53|56.31|56.6|56.38|56.6|56.38|56.53|56.31|7
1733202340000|2024-12-03 05:05:40|56.59|56.37|56.59|56.37|56.59|56.37|56.59|56.37|1
1733202350000|2024-12-03 05:05:50|56.58|56.36|56.57|56.35|56.59|56.37|56.56|56.34|5
1733202380000|2024-12-03 05:06:20|56.58|56.36|56.61|56.39|56.61|56.39|56.58|56.36|3
1733202390000|2024-12-03 05:06:30|56.59|56.37|56.58|56.36|56.59|56.37|56.58|56.36|2
1733202400000|2024-12-03 05:06:40|56.55|56.33|56.57|56.35|56.57|56.35|56.55|56.33|4
1733202410000|2024-12-03 05:06:50|56.56|56.34|56.56|56.34|56.56|56.34|56.55|56.33|3
1733202420000|2024-12-03 05:07:00|56.54|56.32|56.58|56.36|56.58|56.36|56.5|56.28|13
1733202430000|2024-12-03 05:07:10|56.57|56.35|56.57|56.35|56.57|56.35|56.49|56.27|12
1733202450000|2024-12-03 05:07:30|56.56|56.34|56.53|56.31|56.56|56.34|56.53|56.31|7
1733202460000|2024-12-03 05:07:40|56.49|56.27|56.45|56.23|56.49|56.27|56.43|56.21|7
1733202470000|2024-12-03 05:07:50|56.44|56.22|56.45|56.23|56.46|56.24|56.41|56.19|8
1733202480000|2024-12-03 05:08:00|56.44|56.22|56.34|56.12|56.44|56.22|56.34|56.12|8
1733202490000|2024-12-03 05:08:10|56.33|56.11|56.31|56.09|56.34|56.12|56.31|56.09|5
1733202500000|2024-12-03 05:08:20|56.33|56.11|56.37|56.15|56.37|56.15|56.33|56.11|3
1733202510000|2024-12-03 05:08:30|56.39|56.17|56.47|56.25|56.47|56.25|56.39|56.17|7
1733202520000|2024-12-03 05:08:40|56.48|56.26|56.57|56.35|56.57|56.35|56.48|56.26|7
1733202530000|2024-12-03 05:08:50|56.58|56.36|56.6|56.38|56.6|56.38|56.58|56.36|3
1733202540000|2024-12-03 05:09:00|56.57|56.35|56.57|56.35|56.57|56.35|56.57|56.35|1
1733202550000|2024-12-03 05:09:10|56.56|56.34|56.52|56.3|56.57|56.35|56.52|56.3|8
1733202560000|2024-12-03 05:09:20|56.51|56.29|56.48|56.26|56.51|56.29|56.48|56.26|3
1733202570000|2024-12-03 05:09:30|56.46|56.24|56.33|56.11|56.46|56.24|56.3|56.08|9
1733202580000|2024-12-03 05:09:40|56.34|56.12|56.32|56.1|56.35|56.13|56.32|56.1|7
1733202590000|2024-12-03 05:09:50|56.31|56.09|56.24|56.02|56.31|56.09|56.24|56.02|10
1733202600000|2024-12-03 05:10:00|56.23|56.01|56.23|56.01|56.27|56.05|56.23|56.01|10
1733202610000|2024-12-03 05:10:10|56.22|56|56.13|55.91|56.22|56|56.13|55.91|7
1733202620000|2024-12-03 05:10:20|56.12|55.9|56.08|55.86|56.12|55.9|56.08|55.86|6
1733202630000|2024-12-03 05:10:30|56.07|55.85|56.06|55.84|56.07|55.85|56.06|55.84|2
1733202640000|2024-12-03 05:10:40|56.05|55.83|55.95|55.73|56.05|55.83|55.95|55.73|9
1733202650000|2024-12-03 05:10:50|55.94|55.72|55.94|55.72|55.97|55.75|55.93|55.71|8
1733202660000|2024-12-03 05:11:00|55.95|55.73|55.85|55.63|55.97|55.75|55.85|55.63|14
1733202670000|2024-12-03 05:11:10|55.83|55.61|55.82|55.6|55.83|55.61|55.78|55.56|7
1733202680000|2024-12-03 05:11:20|55.76|55.54|55.69|55.47|55.8|55.58|55.69|55.47|7
1733202690000|2024-12-03 05:11:30|55.66|55.44|55.66|55.44|55.66|55.44|55.65|55.43|3
1733202700000|2024-12-03 05:11:40|55.65|55.43|55.58|55.36|55.65|55.43|55.58|55.36|3
1733202710000|2024-12-03 05:11:50|55.59|55.37|55.53|55.31|55.59|55.37|55.53|55.31|5
1733202720000|2024-12-03 05:12:00|55.51|55.29|55.41|55.19|55.51|55.29|55.4|55.18|12
1733202730000|2024-12-03 05:12:10|55.44|55.22|55.36|55.14|55.48|55.26|55.36|55.14|8
1733202740000|2024-12-03 05:12:20|55.35|55.13|55.39|55.17|55.42|55.2|55.35|55.13|11
1733202750000|2024-12-03 05:12:30|55.4|55.18|55.41|55.19|55.47|55.25|55.4|55.18|13
1733202760000|2024-12-03 05:12:40|55.45|55.23|55.38|55.16|55.47|55.25|55.38|55.16|5
1733202770000|2024-12-03 05:12:50|55.37|55.15|55.48|55.26|55.48|55.26|55.36|55.14|11
1733202780000|2024-12-03 05:13:00|55.54|55.32|55.56|55.34|55.57|55.35|55.46|55.24|17
1733202790000|2024-12-03 05:13:10|55.57|55.35|55.63|55.41|55.63|55.41|55.57|55.35|8
1733202800000|2024-12-03 05:13:20|55.62|55.4|55.61|55.39|55.62|55.4|55.61|55.39|2
1733202810000|2024-12-03 05:13:30|55.62|55.4|55.58|55.36|55.62|55.4|55.58|55.36|5
1733202820000|2024-12-03 05:13:40|55.59|55.37|55.42|55.2|55.62|55.4|55.42|55.2|11
1733202830000|2024-12-03 05:13:50|55.43|55.21|55.43|55.21|55.43|55.21|55.42|55.2|3
1733202840000|2024-12-03 05:14:00|55.42|55.2|55.37|55.15|55.43|55.21|55.37|55.15|7
1733202850000|2024-12-03 05:14:10|55.36|55.14|55.37|55.15|55.37|55.15|55.32|55.1|10
1733202860000|2024-12-03 05:14:20|55.38|55.16|55.37|55.15|55.38|55.16|55.37|55.15|2
1733202870000|2024-12-03 05:14:30|55.36|55.14|55.34|55.12|55.36|55.14|55.33|55.11|7
1733202880000|2024-12-03 05:14:40|55.35|55.13|55.54|55.32|55.54|55.32|55.35|55.13|17
1733202890000|2024-12-03 05:14:50|55.6|55.38|55.61|55.39|55.64|55.42|55.6|55.38|6
1733202900000|2024-12-03 05:15:00|55.62|55.4|55.68|55.46|55.69|55.47|55.62|55.4|9
1733202910000|2024-12-03 05:15:10|55.67|55.45|55.49|55.27|55.67|55.45|55.49|55.27|10
1733202920000|2024-12-03 05:15:20|55.52|55.3|55.58|55.36|55.58|55.36|55.52|55.3|3
1733202930000|2024-12-03 05:15:30|55.57|55.35|55.61|55.39|55.64|55.42|55.56|55.34|7
1733202940000|2024-12-03 05:15:40|55.6|55.38|55.49|55.27|55.6|55.38|55.45|55.23|19
1733202950000|2024-12-03 05:15:50|55.5|55.28|55.58|55.36|55.58|55.36|55.5|55.28|7
1733202960000|2024-12-03 05:16:00|55.56|55.34|55.57|55.35|55.57|55.35|55.51|55.29|11
1733202970000|2024-12-03 05:16:10|55.56|55.34|55.56|55.34|55.58|55.36|55.5|55.28|19
1733202980000|2024-12-03 05:16:20|55.57|55.35|55.62|55.4|55.63|55.41|55.57|55.35|8
1733202990000|2024-12-03 05:16:30|55.63|55.41|55.58|55.36|55.63|55.41|55.54|55.32|14
1733203000000|2024-12-03 05:16:40|55.6|55.38|55.6|55.38|55.6|55.38|55.57|55.35|6
1733203010000|2024-12-03 05:16:50|55.62|55.4|55.68|55.46|55.68|55.46|55.61|55.39|9
1733203020000|2024-12-03 05:17:00|55.71|55.49|55.62|55.4|55.75|55.53|55.61|55.39|16
1733203030000|2024-12-03 05:17:10|55.61|55.39|55.61|55.39|55.62|55.4|55.6|55.38|7
1733203040000|2024-12-03 05:17:20|55.62|55.4|55.66|55.44|55.66|55.44|55.61|55.39|5
1733203050000|2024-12-03 05:17:30|55.65|55.43|55.66|55.44|55.66|55.44|55.64|55.42|4
1733203060000|2024-12-03 05:17:40|55.65|55.43|55.64|55.42|55.65|55.43|55.63|55.41|3
1733203070000|2024-12-03 05:17:50|55.63|55.41|55.64|55.42|55.66|55.44|55.63|55.41|6
1733203080000|2024-12-03 05:18:00|55.6|55.38|55.57|55.35|55.61|55.39|55.57|55.35|7
1733203090000|2024-12-03 05:18:10|55.58|55.36|55.72|55.5|55.72|55.5|55.58|55.36|12
1733203100000|2024-12-03 05:18:20|55.74|55.52|55.76|55.54|55.76|55.54|55.74|55.52|3
1733203110000|2024-12-03 05:18:30|55.77|55.55|55.79|55.57|55.79|55.57|55.76|55.54|11
1733203120000|2024-12-03 05:18:40|55.8|55.58|55.88|55.66|55.89|55.67|55.8|55.58|9
1733203130000|2024-12-03 05:18:50|55.9|55.68|55.87|55.65|55.91|55.69|55.87|55.65|6
1733203140000|2024-12-03 05:19:00|55.86|55.64|55.82|55.6|55.87|55.65|55.82|55.6|9
1733203150000|2024-12-03 05:19:10|55.83|55.61|55.83|55.61|55.86|55.64|55.81|55.59|12
1733203160000|2024-12-03 05:19:20|55.84|55.62|55.91|55.69|55.91|55.69|55.84|55.62|5
1733203170000|2024-12-03 05:19:30|55.92|55.7|55.93|55.71|55.93|55.71|55.91|55.69|8
1733203180000|2024-12-03 05:19:40|55.96|55.74|55.96|55.74|55.96|55.74|55.96|55.74|1
1733203190000|2024-12-03 05:19:50|55.97|55.75|55.99|55.77|55.99|55.77|55.97|55.75|3
1733203200000|2024-12-03 05:20:00|56|55.78|56.02|55.8|56.04|55.82|55.99|55.77|10
1733203210000|2024-12-03 05:20:10|56|55.78|55.88|55.66|56|55.78|55.88|55.66|14
1733203220000|2024-12-03 05:20:20|55.91|55.69|55.87|55.65|55.93|55.71|55.85|55.63|11
1733203230000|2024-12-03 05:20:30|55.83|55.61|55.82|55.6|55.85|55.63|55.76|55.54|14
1733203240000|2024-12-03 05:20:40|55.83|55.61|55.83|55.61|55.84|55.62|55.83|55.61|5
1733203250000|2024-12-03 05:20:50|55.85|55.63|55.83|55.61|55.85|55.63|55.83|55.61|3
1733203260000|2024-12-03 05:21:00|55.84|55.62|55.81|55.59|55.9|55.68|55.8|55.58|10
1733203270000|2024-12-03 05:21:10|55.8|55.58|55.83|55.61|55.83|55.61|55.8|55.58|8
1733203280000|2024-12-03 05:21:20|55.82|55.6|55.82|55.6|55.84|55.62|55.82|55.6|5
1733203290000|2024-12-03 05:21:30|55.83|55.61|55.74|55.52|55.83|55.61|55.73|55.51|10
1733203300000|2024-12-03 05:21:40|55.73|55.51|55.72|55.5|55.74|55.52|55.71|55.49|9
1733203310000|2024-12-03 05:21:50|55.7|55.48|55.69|55.47|55.7|55.48|55.68|55.46|4
1733203320000|2024-12-03 05:22:00|55.7|55.48|55.69|55.47|55.7|55.48|55.69|55.47|2
1733203330000|2024-12-03 05:22:10|55.68|55.46|55.6|55.38|55.68|55.46|55.6|55.38|7
1733203340000|2024-12-03 05:22:20|55.61|55.39|55.76|55.54|55.76|55.54|55.61|55.39|9
1733203350000|2024-12-03 05:22:30|55.77|55.55|55.84|55.62|55.85|55.63|55.77|55.55|10
1733203360000|2024-12-03 05:22:40|55.85|55.63|55.84|55.62|55.89|55.67|55.84|55.62|5
1733203370000|2024-12-03 05:22:50|55.82|55.6|55.76|55.54|55.82|55.6|55.76|55.54|10
1733203380000|2024-12-03 05:23:00|55.75|55.53|55.68|55.46|55.75|55.53|55.67|55.45|10
1733203390000|2024-12-03 05:23:10|55.69|55.47|55.67|55.45|55.69|55.47|55.67|55.45|6
1733203400000|2024-12-03 05:23:20|55.66|55.44|55.64|55.42|55.67|55.45|55.64|55.42|11
1733203410000|2024-12-03 05:23:30|55.63|55.41|55.62|55.4|55.64|55.42|55.61|55.39|15
1733203420000|2024-12-03 05:23:40|55.63|55.41|55.6|55.38|55.63|55.41|55.6|55.38|5
1733203440000|2024-12-03 05:24:00|55.55|55.33|55.52|55.3|55.58|55.36|55.52|55.3|6
1733203450000|2024-12-03 05:24:10|55.51|55.29|55.71|55.49|55.73|55.51|55.51|55.29|17
1733203460000|2024-12-03 05:24:20|55.72|55.5|55.73|55.51|55.75|55.53|55.72|55.5|8
1733203470000|2024-12-03 05:24:30|55.74|55.52|55.76|55.54|55.77|55.55|55.74|55.52|7
1733203480000|2024-12-03 05:24:40|55.77|55.55|55.79|55.57|55.79|55.57|55.77|55.55|3
1733203490000|2024-12-03 05:24:50|55.8|55.58|55.7|55.48|55.84|55.62|55.69|55.47|9
1733203500000|2024-12-03 05:25:00|55.71|55.49|55.72|55.5|55.72|55.5|55.7|55.48|4
1733203510000|2024-12-03 05:25:10|55.73|55.51|55.77|55.55|55.77|55.55|55.73|55.51|9
1733203520000|2024-12-03 05:25:20|55.76|55.54|55.75|55.53|55.76|55.54|55.69|55.47|9
1733203530000|2024-12-03 05:25:30|55.74|55.52|55.73|55.51|55.74|55.52|55.73|55.51|4
1733203540000|2024-12-03 05:25:40|55.71|55.49|55.6|55.38|55.71|55.49|55.6|55.38|6
1733203560000|2024-12-03 05:26:00|55.59|55.37|55.57|55.35|55.59|55.37|55.57|55.35|2
1733203570000|2024-12-03 05:26:10|55.55|55.33|55.6|55.38|55.6|55.38|55.55|55.33|5
1733203580000|2024-12-03 05:26:20|55.59|55.37|55.57|55.35|55.61|55.39|55.57|55.35|7
1733203590000|2024-12-03 05:26:30|55.56|55.34|55.58|55.36|55.61|55.39|55.55|55.33|6
1733203610000|2024-12-03 05:26:50|55.59|55.37|55.62|55.4|55.62|55.4|55.58|55.36|5
1733203620000|2024-12-03 05:27:00|55.63|55.41|55.68|55.46|55.68|55.46|55.63|55.41|4
1733203630000|2024-12-03 05:27:10|55.69|55.47|55.64|55.42|55.7|55.48|55.64|55.42|7
1733203640000|2024-12-03 05:27:20|55.63|55.41|55.68|55.46|55.68|55.46|55.63|55.41|5
1733203650000|2024-12-03 05:27:30|55.73|55.51|55.81|55.59|55.81|55.59|55.73|55.51|7
1733203660000|2024-12-03 05:27:40|55.82|55.6|55.8|55.58|55.84|55.62|55.79|55.57|9
1733203670000|2024-12-03 05:27:50|55.81|55.59|55.8|55.58|55.83|55.61|55.79|55.57|8
1733203680000|2024-12-03 05:28:00|55.79|55.57|55.78|55.56|55.79|55.57|55.78|55.56|2
1733203690000|2024-12-03 05:28:10|55.77|55.55|55.79|55.57|55.79|55.57|55.74|55.52|9
1733203700000|2024-12-03 05:28:20|55.8|55.58|55.81|55.59|55.83|55.61|55.8|55.58|6
1733203710000|2024-12-03 05:28:30|55.82|55.6|55.88|55.66|55.88|55.66|55.82|55.6|6
1733203720000|2024-12-03 05:28:40|55.89|55.67|55.88|55.66|55.89|55.67|55.87|55.65|4
1733203730000|2024-12-03 05:28:50|55.85|55.63|55.84|55.62|55.86|55.64|55.84|55.62|4
1733203740000|2024-12-03 05:29:00|55.81|55.59|55.75|55.53|55.81|55.59|55.74|55.52|12
1733203750000|2024-12-03 05:29:10|55.76|55.54|55.79|55.57|55.79|55.57|55.75|55.53|7
1733203760000|2024-12-03 05:29:20|55.8|55.58|55.77|55.55|55.8|55.58|55.77|55.55|4
1733203770000|2024-12-03 05:29:30|55.79|55.57|55.82|55.6|55.82|55.6|55.79|55.57|4
1733203780000|2024-12-03 05:29:40|55.83|55.61|55.83|55.61|55.83|55.61|55.83|55.61|1
1733203790000|2024-12-03 05:29:50|55.88|55.66|55.95|55.73|55.95|55.73|55.88|55.66|4
1733203800000|2024-12-03 05:30:00|55.96|55.74|56.01|55.79|56.01|55.79|55.93|55.71|9
1733203810000|2024-12-03 05:30:10|56|55.78|55.95|55.73|56|55.78|55.95|55.73|6
1733203820000|2024-12-03 05:30:20|55.96|55.74|56.02|55.8|56.02|55.8|55.96|55.74|6
1733203830000|2024-12-03 05:30:30|56|55.78|55.94|55.72|56.01|55.79|55.93|55.71|7
1733203840000|2024-12-03 05:30:40|55.91|55.69|55.89|55.67|55.99|55.77|55.8|55.58|17
1733203850000|2024-12-03 05:30:50|55.9|55.68|55.94|55.72|55.94|55.72|55.89|55.67|5
1733203860000|2024-12-03 05:31:00|55.96|55.74|56|55.78|56|55.78|55.96|55.74|5
1733203870000|2024-12-03 05:31:10|56.01|55.79|56.05|55.83|56.05|55.83|56.01|55.79|4
1733203880000|2024-12-03 05:31:20|56.07|55.85|56.16|55.94|56.16|55.94|56.07|55.85|8
1733203890000|2024-12-03 05:31:30|56.14|55.92|56.13|55.91|56.2|55.98|56.12|55.9|17
1733203900000|2024-12-03 05:31:40|56.14|55.92|56.14|55.92|56.14|55.92|56.14|55.92|1
1733203910000|2024-12-03 05:31:50|56.13|55.91|56.24|56.02|56.24|56.02|56.09|55.87|13
1733203920000|2024-12-03 05:32:00|56.25|56.03|56.19|55.97|56.25|56.03|56.17|55.95|5
1733203930000|2024-12-03 05:32:10|56.18|55.96|56.16|55.94|56.19|55.97|56.13|55.91|16
1733203940000|2024-12-03 05:32:20|56.15|55.93|56.22|56|56.22|56|56.15|55.93|9
1733203950000|2024-12-03 05:32:30|56.21|55.99|56.1|55.88|56.21|55.99|56.1|55.88|11
1733203960000|2024-12-03 05:32:40|56.09|55.87|56|55.78|56.09|55.87|55.98|55.76|11
1733203970000|2024-12-03 05:32:50|56.01|55.79|56.04|55.82|56.04|55.82|56.01|55.79|5
1733203980000|2024-12-03 05:33:00|56.05|55.83|56.07|55.85|56.07|55.85|56.04|55.82|4
1733204000000|2024-12-03 05:33:20|56.08|55.86|56.08|55.86|56.08|55.86|56.08|55.86|1
1733204010000|2024-12-03 05:33:30|56.1|55.88|56.09|55.87|56.1|55.88|56.09|55.87|2
1733204020000|2024-12-03 05:33:40|56.08|55.86|56.07|55.85|56.08|55.86|55.96|55.74|10
1733204030000|2024-12-03 05:33:50|56.06|55.84|56.09|55.87|56.09|55.87|56.06|55.84|4
1733204040000|2024-12-03 05:34:00|56.1|55.88|56.11|55.89|56.11|55.89|56.1|55.88|2
1733204060000|2024-12-03 05:34:20|56.12|55.9|56.14|55.92|56.14|55.92|56.12|55.9|2
1733204070000|2024-12-03 05:34:30|56.13|55.91|56.12|55.9|56.14|55.92|56.12|55.9|4
1733204080000|2024-12-03 05:34:40|56.13|55.91|56.14|55.92|56.16|55.94|56.13|55.91|5
1733204090000|2024-12-03 05:34:50|56.13|55.91|56.07|55.85|56.13|55.91|56.06|55.84|7
1733204100000|2024-12-03 05:35:00|56.08|55.86|56.12|55.9|56.13|55.91|56.08|55.86|6
1733204110000|2024-12-03 05:35:10|56.13|55.91|56.15|55.93|56.16|55.94|56.13|55.91|4
1733204120000|2024-12-03 05:35:20|56.13|55.91|55.94|55.72|56.13|55.91|55.94|55.72|15
1733204130000|2024-12-03 05:35:30|55.95|55.73|55.93|55.71|55.95|55.73|55.91|55.69|6
1733204140000|2024-12-03 05:35:40|55.95|55.73|55.83|55.61|55.95|55.73|55.83|55.61|13
1733204150000|2024-12-03 05:35:50|55.81|55.59|55.78|55.56|55.82|55.6|55.78|55.56|6
1733204160000|2024-12-03 05:36:00|55.8|55.58|55.78|55.56|55.83|55.61|55.78|55.56|8
1733204170000|2024-12-03 05:36:10|55.77|55.55|55.81|55.59|55.81|55.59|55.77|55.55|5
1733204180000|2024-12-03 05:36:20|55.82|55.6|55.91|55.69|55.91|55.69|55.82|55.6|9
1733204190000|2024-12-03 05:36:30|55.95|55.73|56.05|55.83|56.06|55.84|55.95|55.73|10
1733204200000|2024-12-03 05:36:40|56.04|55.82|56.07|55.85|56.07|55.85|56.04|55.82|4
1733204210000|2024-12-03 05:36:50|56.08|55.86|56.13|55.91|56.13|55.91|56.08|55.86|3
1733204220000|2024-12-03 05:37:00|56.15|55.93|56.1|55.88|56.15|55.93|56.09|55.87|16
1733204230000|2024-12-03 05:37:10|56.09|55.87|56.08|55.86|56.12|55.9|56.05|55.83|12
1733204240000|2024-12-03 05:37:20|56.09|55.87|56.07|55.85|56.09|55.87|56.05|55.83|8
1733204250000|2024-12-03 05:37:30|56.08|55.86|56.1|55.88|56.1|55.88|56.08|55.86|3
1733204260000|2024-12-03 05:37:40|56.11|55.89|56.09|55.87|56.11|55.89|56.09|55.87|3
1733204270000|2024-12-03 05:37:50|56.1|55.88|56.32|56.1|56.32|56.1|56.1|55.88|6
1733204280000|2024-12-03 05:38:00|56.31|56.09|56.3|56.08|56.31|56.09|56.3|56.08|4
1733204290000|2024-12-03 05:38:10|56.29|56.07|56.27|56.05|56.29|56.07|56.27|56.05|3
1733204300000|2024-12-03 05:38:20|56.28|56.06|56.29|56.07|56.29|56.07|56.28|56.06|2
1733204310000|2024-12-03 05:38:30|56.3|56.08|56.29|56.07|56.3|56.08|56.29|56.07|4
1733204320000|2024-12-03 05:38:40|56.28|56.06|56.26|56.04|56.28|56.06|56.23|56.01|11
1733204330000|2024-12-03 05:38:50|56.25|56.03|56.28|56.06|56.28|56.06|56.25|56.03|4
1733204340000|2024-12-03 05:39:00|56.25|56.03|56.21|55.99|56.26|56.04|56.21|55.99|9
1733204350000|2024-12-03 05:39:10|56.2|55.98|56.24|56.02|56.24|56.02|56.2|55.98|4
1733204360000|2024-12-03 05:39:20|56.25|56.03|56.26|56.04|56.26|56.04|56.23|56.01|5
1733204370000|2024-12-03 05:39:30|56.27|56.05|56.28|56.06|56.28|56.06|56.26|56.04|7
1733204380000|2024-12-03 05:39:40|56.27|56.05|56.24|56.02|56.27|56.05|56.24|56.02|6
1733204390000|2024-12-03 05:39:50|56.23|56.01|56.36|56.14|56.36|56.14|56.22|56|10
1733204400000|2024-12-03 05:40:00|56.38|56.16|56.39|56.17|56.39|56.17|56.38|56.16|4
1733204410000|2024-12-03 05:40:10|56.4|56.18|56.35|56.13|56.4|56.18|56.35|56.13|5
1733204420000|2024-12-03 05:40:20|56.34|56.12|56.32|56.1|56.34|56.12|56.32|56.1|5
1733204430000|2024-12-03 05:40:30|56.33|56.11|56.33|56.11|56.33|56.11|56.33|56.11|1
1733204440000|2024-12-03 05:40:40|56.34|56.12|56.33|56.11|56.34|56.12|56.33|56.11|2
1733204450000|2024-12-03 05:40:50|56.32|56.1|56.32|56.1|56.32|56.1|56.32|56.1|1
1733204460000|2024-12-03 05:41:00|56.33|56.11|56.34|56.12|56.34|56.12|56.33|56.11|2
1733204470000|2024-12-03 05:41:10|56.33|56.11|56.34|56.12|56.34|56.12|56.33|56.11|2
1733204480000|2024-12-03 05:41:20|56.33|56.11|56.25|56.03|56.33|56.11|56.25|56.03|10
1733204490000|2024-12-03 05:41:30|56.24|56.02|56.24|56.02|56.26|56.04|56.22|56|6
1733204500000|2024-12-03 05:41:40|56.25|56.03|56.11|55.89|56.26|56.04|56.04|55.82|11
1733204510000|2024-12-03 05:41:50|56.1|55.88|56.08|55.86|56.11|55.89|56.08|55.86|6
1733204520000|2024-12-03 05:42:00|56.12|55.9|56.2|55.98|56.2|55.98|56.12|55.9|7
1733204530000|2024-12-03 05:42:10|56.18|55.96|56.16|55.94|56.2|55.98|56.16|55.94|6
1733204540000|2024-12-03 05:42:20|56.15|55.93|56.16|55.94|56.16|55.94|56.15|55.93|2
1733204550000|2024-12-03 05:42:30|56.17|55.95|56.21|55.99|56.21|55.99|56.17|55.95|4
1733204560000|2024-12-03 05:42:40|56.22|56|56.25|56.03|56.25|56.03|56.22|56|4
1733204570000|2024-12-03 05:42:50|56.26|56.04|56.25|56.03|56.27|56.05|56.24|56.02|4
1733204580000|2024-12-03 05:43:00|56.23|56.01|56.27|56.05|56.27|56.05|56.22|56|7
1733204590000|2024-12-03 05:43:10|56.3|56.08|56.38|56.16|56.38|56.16|56.3|56.08|7
1733204600000|2024-12-03 05:43:20|56.39|56.17|56.32|56.1|56.4|56.18|56.32|56.1|9
1733204610000|2024-12-03 05:43:30|56.33|56.11|56.35|56.13|56.35|56.13|56.32|56.1|12
1733204620000|2024-12-03 05:43:40|56.36|56.14|56.27|56.05|56.36|56.14|56.27|56.05|8
1733204630000|2024-12-03 05:43:50|56.28|56.06|56.33|56.11|56.33|56.11|56.28|56.06|5
1733204640000|2024-12-03 05:44:00|56.32|56.1|56.34|56.12|56.34|56.12|56.31|56.09|4
1733204650000|2024-12-03 05:44:10|56.33|56.11|56.32|56.1|56.34|56.12|56.31|56.09|6
1733204660000|2024-12-03 05:44:20|56.31|56.09|56.28|56.06|56.32|56.1|56.28|56.06|8
1733204670000|2024-12-03 05:44:30|56.27|56.05|56.26|56.04|56.27|56.05|56.25|56.03|4
1733204680000|2024-12-03 05:44:40|56.27|56.05|56.27|56.05|56.27|56.05|56.27|56.05|1
1733204690000|2024-12-03 05:44:50|56.28|56.06|56.26|56.04|56.28|56.06|56.26|56.04|3
1733204700000|2024-12-03 05:45:00|56.28|56.06|56.33|56.11|56.33|56.11|56.26|56.04|8
1733204710000|2024-12-03 05:45:10|56.34|56.12|56.32|56.1|56.35|56.13|56.32|56.1|5
1733204720000|2024-12-03 05:45:20|56.33|56.11|56.3|56.08|56.34|56.12|56.3|56.08|6
1733204730000|2024-12-03 05:45:30|56.31|56.09|56.28|56.06|56.31|56.09|56.28|56.06|6
1733204740000|2024-12-03 05:45:40|56.26|56.04|56.18|55.96|56.26|56.04|56.18|55.96|7
1733204750000|2024-12-03 05:45:50|56.17|55.95|56.1|55.88|56.17|55.95|56.1|55.88|4
1733204760000|2024-12-03 05:46:00|56.11|55.89|56.1|55.88|56.11|55.89|56.1|55.88|2
1733204770000|2024-12-03 05:46:10|56.11|55.89|56.15|55.93|56.15|55.93|56.11|55.89|3
1733204780000|2024-12-03 05:46:20|56.14|55.92|56.11|55.89|56.14|55.92|56.11|55.89|6
1733204790000|2024-12-03 05:46:30|56.12|55.9|56.14|55.92|56.14|55.92|56.11|55.89|4
1733204800000|2024-12-03 05:46:40|56.15|55.93|56.15|55.93|56.15|55.93|56.15|55.93|1
1733204810000|2024-12-03 05:46:50|56.14|55.92|56.19|55.97|56.19|55.97|56.14|55.92|3
1733204820000|2024-12-03 05:47:00|56.17|55.95|56.09|55.87|56.18|55.96|56.09|55.87|9
1733204830000|2024-12-03 05:47:10|56.1|55.88|56.18|55.96|56.18|55.96|56.1|55.88|8
1733204840000|2024-12-03 05:47:20|56.19|55.97|56.2|55.98|56.2|55.98|56.17|55.95|10
1733204850000|2024-12-03 05:47:30|56.19|55.97|56.2|55.98|56.2|55.98|56.18|55.96|4
1733204860000|2024-12-03 05:47:40|56.19|55.97|56.16|55.94|56.19|55.97|56.16|55.94|3
1733204870000|2024-12-03 05:47:50|56.14|55.92|56.09|55.87|56.14|55.92|56.09|55.87|5
1733204880000|2024-12-03 05:48:00|56.1|55.88|55.96|55.74|56.11|55.89|55.96|55.74|7
1733204890000|2024-12-03 05:48:10|55.95|55.73|55.92|55.7|55.95|55.73|55.92|55.7|4
1733204900000|2024-12-03 05:48:20|55.93|55.71|55.95|55.73|55.95|55.73|55.93|55.71|5
1733204910000|2024-12-03 05:48:30|55.94|55.72|55.97|55.75|55.97|55.75|55.94|55.72|6
1733204920000|2024-12-03 05:48:40|55.96|55.74|55.96|55.74|55.97|55.75|55.96|55.74|3
1733204930000|2024-12-03 05:48:50|55.97|55.75|55.96|55.74|55.97|55.75|55.96|55.74|4
1733204940000|2024-12-03 05:49:00|55.97|55.75|56|55.78|56|55.78|55.96|55.74|5
1733204950000|2024-12-03 05:49:10|56.01|55.79|55.93|55.71|56.01|55.79|55.93|55.71|5
1733204960000|2024-12-03 05:49:20|55.92|55.7|55.91|55.69|55.92|55.7|55.91|55.69|2
1733204970000|2024-12-03 05:49:30|55.92|55.7|55.93|55.71|55.93|55.71|55.92|55.7|2
1733204980000|2024-12-03 05:49:40|55.94|55.72|55.95|55.73|55.97|55.75|55.94|55.72|5
1733204990000|2024-12-03 05:49:50|55.94|55.72|55.93|55.71|55.94|55.72|55.93|55.71|2
1733205000000|2024-12-03 05:50:00|55.92|55.7|55.92|55.7|55.92|55.7|55.92|55.7|1
1733205010000|2024-12-03 05:50:10|55.93|55.71|55.94|55.72|55.94|55.72|55.93|55.71|2
1733205020000|2024-12-03 05:50:20|55.93|55.71|55.95|55.73|55.95|55.73|55.93|55.71|7
1733205030000|2024-12-03 05:50:30|55.97|55.75|55.92|55.7|55.98|55.76|55.92|55.7|7
1733205040000|2024-12-03 05:50:40|55.91|55.69|55.91|55.69|55.91|55.69|55.91|55.69|1
1733205050000|2024-12-03 05:50:50|55.9|55.68|55.88|55.66|55.9|55.68|55.88|55.66|2
1733205060000|2024-12-03 05:51:00|55.87|55.65|55.83|55.61|55.87|55.65|55.83|55.61|3
1733205070000|2024-12-03 05:51:10|55.82|55.6|55.82|55.6|55.82|55.6|55.82|55.6|1
1733205080000|2024-12-03 05:51:20|55.79|55.57|55.78|55.56|55.79|55.57|55.78|55.56|2
1733205090000|2024-12-03 05:51:30|55.79|55.57|55.79|55.57|55.81|55.59|55.79|55.57|5
1733205100000|2024-12-03 05:51:40|55.81|55.59|55.72|55.5|55.84|55.62|55.72|55.5|10
1733205110000|2024-12-03 05:51:50|55.73|55.51|55.71|55.49|55.73|55.51|55.71|55.49|3
1733205120000|2024-12-03 05:52:00|55.72|55.5|55.75|55.53|55.75|55.53|55.72|55.5|4
1733205130000|2024-12-03 05:52:10|55.76|55.54|55.8|55.58|55.8|55.58|55.76|55.54|6
1733205140000|2024-12-03 05:52:20|55.79|55.57|55.78|55.56|55.79|55.57|55.77|55.55|3
1733205150000|2024-12-03 05:52:30|55.79|55.57|55.79|55.57|55.8|55.58|55.79|55.57|3
1733205160000|2024-12-03 05:52:40|55.78|55.56|55.77|55.55|55.78|55.56|55.77|55.55|2
1733205170000|2024-12-03 05:52:50|55.78|55.56|55.74|55.52|55.78|55.56|55.74|55.52|5
1733205180000|2024-12-03 05:53:00|55.75|55.53|55.76|55.54|55.77|55.55|55.75|55.53|4
1733205190000|2024-12-03 05:53:10|55.75|55.53|55.73|55.51|55.76|55.54|55.73|55.51|6
1733205210000|2024-12-03 05:53:30|55.72|55.5|55.73|55.51|55.73|55.51|55.71|55.49|5
1733205220000|2024-12-03 05:53:40|55.72|55.5|55.81|55.59|55.81|55.59|55.72|55.5|6
1733205230000|2024-12-03 05:53:50|55.79|55.57|55.78|55.56|55.8|55.58|55.75|55.53|9
1733205240000|2024-12-03 05:54:00|55.79|55.57|55.76|55.54|55.79|55.57|55.75|55.53|6
1733205250000|2024-12-03 05:54:10|55.77|55.55|55.78|55.56|55.78|55.56|55.77|55.55|4
1733205260000|2024-12-03 05:54:20|55.77|55.55|55.75|55.53|55.77|55.55|55.75|55.53|3
1733205270000|2024-12-03 05:54:30|55.74|55.52|55.76|55.54|55.76|55.54|55.74|55.52|5
1733205280000|2024-12-03 05:54:40|55.77|55.55|55.75|55.53|55.77|55.55|55.75|55.53|3
1733205290000|2024-12-03 05:54:50|55.76|55.54|55.77|55.55|55.77|55.55|55.76|55.54|2
1733205300000|2024-12-03 05:55:00|55.76|55.54|55.78|55.56|55.78|55.56|55.76|55.54|5
1733205330000|2024-12-03 05:55:30|55.79|55.57|55.84|55.62|55.87|55.65|55.79|55.57|7
1733205340000|2024-12-03 05:55:40|55.86|55.64|55.83|55.61|55.86|55.64|55.83|55.61|3
1733205350000|2024-12-03 05:55:50|55.85|55.63|55.79|55.57|55.9|55.68|55.79|55.57|10
1733205360000|2024-12-03 05:56:00|55.78|55.56|55.75|55.53|55.78|55.56|55.75|55.53|4
1733205370000|2024-12-03 05:56:10|55.76|55.54|55.77|55.55|55.77|55.55|55.76|55.54|6
1733205380000|2024-12-03 05:56:20|55.78|55.56|55.78|55.56|55.78|55.56|55.77|55.55|3
1733205390000|2024-12-03 05:56:30|55.8|55.58|55.78|55.56|55.8|55.58|55.78|55.56|3
1733205400000|2024-12-03 05:56:40|55.79|55.57|55.79|55.57|55.79|55.57|55.78|55.56|3
1733205410000|2024-12-03 05:56:50|55.78|55.56|55.76|55.54|55.78|55.56|55.76|55.54|2
1733205420000|2024-12-03 05:57:00|55.77|55.55|55.76|55.54|55.78|55.56|55.76|55.54|4
1733205430000|2024-12-03 05:57:10|55.77|55.55|55.77|55.55|55.77|55.55|55.77|55.55|1
1733205440000|2024-12-03 05:57:20|55.76|55.54|55.75|55.53|55.76|55.54|55.75|55.53|2
1733205460000|2024-12-03 05:57:40|55.76|55.54|55.76|55.54|55.76|55.54|55.76|55.54|1
1733205470000|2024-12-03 05:57:50|55.77|55.55|55.77|55.55|55.78|55.56|55.77|55.55|3
1733205480000|2024-12-03 05:58:00|55.78|55.56|55.76|55.54|55.78|55.56|55.76|55.54|3
1733205490000|2024-12-03 05:58:10|55.77|55.55|55.76|55.54|55.79|55.57|55.76|55.54|7
1733205500000|2024-12-03 05:58:20|55.75|55.53|55.76|55.54|55.76|55.54|55.75|55.53|2
1733205510000|2024-12-03 05:58:30|55.77|55.55|55.77|55.55|55.79|55.57|55.77|55.55|4
1733205520000|2024-12-03 05:58:40|55.78|55.56|55.77|55.55|55.78|55.56|55.77|55.55|2
1733205530000|2024-12-03 05:58:50|55.76|55.54|55.8|55.58|55.8|55.58|55.76|55.54|5
1733205540000|2024-12-03 05:59:00|55.79|55.57|55.79|55.57|55.8|55.58|55.79|55.57|5
1733205550000|2024-12-03 05:59:10|55.78|55.56|55.76|55.54|55.79|55.57|55.76|55.54|6
1733205560000|2024-12-03 05:59:20|55.75|55.53|55.75|55.53|55.75|55.53|55.75|55.53|1
1733205620000|2024-12-03 06:00:20|55.78|55.56|55.77|55.55|55.78|55.56|55.77|55.55|2
1733205630000|2024-12-03 06:00:30|55.76|55.54|55.76|55.54|55.77|55.55|55.76|55.54|3
1733205640000|2024-12-03 06:00:40|55.75|55.53|55.75|55.53|55.75|55.53|55.75|55.53|1
1733205650000|2024-12-03 06:00:50|55.73|55.51|55.72|55.5|55.73|55.51|55.7|55.48|5
1733205660000|2024-12-03 06:01:00|55.7|55.48|55.64|55.42|55.7|55.48|55.62|55.4|10
1733205670000|2024-12-03 06:01:10|55.62|55.4|55.61|55.39|55.62|55.4|55.6|55.38|3
1733205680000|2024-12-03 06:01:20|55.64|55.42|55.68|55.46|55.68|55.46|55.64|55.42|5
1733205690000|2024-12-03 06:01:30|55.67|55.45|55.68|55.46|55.68|55.46|55.67|55.45|2
1733205730000|2024-12-03 06:02:10|55.7|55.48|55.79|55.57|55.79|55.57|55.7|55.48|7
1733205740000|2024-12-03 06:02:20|55.8|55.58|55.85|55.63|55.86|55.64|55.8|55.58|7
1733205750000|2024-12-03 06:02:30|55.86|55.64|55.73|55.51|55.86|55.64|55.7|55.48|15
1733205760000|2024-12-03 06:02:40|55.74|55.52|55.75|55.53|55.75|55.53|55.74|55.52|4
1733205770000|2024-12-03 06:02:50|55.76|55.54|55.69|55.47|55.79|55.57|55.69|55.47|7
1733205780000|2024-12-03 06:03:00|55.7|55.48|55.79|55.57|55.8|55.58|55.7|55.48|13
1733205790000|2024-12-03 06:03:10|55.8|55.58|55.81|55.59|55.81|55.59|55.79|55.57|4
1733205800000|2024-12-03 06:03:20|55.83|55.61|55.86|55.64|55.86|55.64|55.83|55.61|4
1733205810000|2024-12-03 06:03:30|55.88|55.66|55.87|55.65|55.88|55.66|55.87|55.65|2
1733205830000|2024-12-03 06:03:50|55.88|55.66|55.88|55.66|55.88|55.66|55.87|55.65|3
1733205850000|2024-12-03 06:04:10|55.87|55.65|55.81|55.59|55.87|55.65|55.8|55.58|11
1733205860000|2024-12-03 06:04:20|55.82|55.6|55.84|55.62|55.84|55.62|55.82|55.6|3
1733205880000|2024-12-03 06:04:40|55.83|55.61|55.82|55.6|55.84|55.62|55.82|55.6|5
1733205890000|2024-12-03 06:04:50|55.83|55.61|55.8|55.58|55.83|55.61|55.79|55.57|7
1733205900000|2024-12-03 06:05:00|55.79|55.57|55.77|55.55|55.79|55.57|55.75|55.53|9
1733205910000|2024-12-03 06:05:10|55.76|55.54|55.75|55.53|55.76|55.54|55.75|55.53|2
1733205920000|2024-12-03 06:05:20|55.74|55.52|55.76|55.54|55.76|55.54|55.74|55.52|3
1733205930000|2024-12-03 06:05:30|55.74|55.52|55.74|55.52|55.74|55.52|55.74|55.52|1
1733205940000|2024-12-03 06:05:40|55.73|55.51|55.72|55.5|55.73|55.51|55.72|55.5|2
1733205950000|2024-12-03 06:05:50|55.71|55.49|55.69|55.47|55.72|55.5|55.69|55.47|5
1733205960000|2024-12-03 06:06:00|55.7|55.48|55.69|55.47|55.7|55.48|55.69|55.47|2
1733205970000|2024-12-03 06:06:10|55.68|55.46|55.68|55.46|55.68|55.46|55.68|55.46|1
1733205980000|2024-12-03 06:06:20|55.67|55.45|55.68|55.46|55.68|55.46|55.67|55.45|2
1733205990000|2024-12-03 06:06:30|55.67|55.45|55.6|55.38|55.67|55.45|55.6|55.38|6
1733206000000|2024-12-03 06:06:40|55.64|55.42|55.6|55.38|55.65|55.43|55.6|55.38|7
1733206010000|2024-12-03 06:06:50|55.59|55.37|55.55|55.33|55.59|55.37|55.55|55.33|4
1733206020000|2024-12-03 06:07:00|55.54|55.32|55.52|55.3|55.55|55.33|55.52|55.3|5
1733206030000|2024-12-03 06:07:10|55.51|55.29|55.51|55.29|55.51|55.29|55.51|55.29|1
1733206040000|2024-12-03 06:07:20|55.49|55.27|55.49|55.27|55.49|55.27|55.47|55.25|4
1733206050000|2024-12-03 06:07:30|55.5|55.28|55.48|55.26|55.5|55.28|55.48|55.26|5
1733206060000|2024-12-03 06:07:40|55.49|55.27|55.5|55.28|55.5|55.28|55.49|55.27|6
1733206070000|2024-12-03 06:07:50|55.49|55.27|55.49|55.27|55.5|55.28|55.48|55.26|5
1733206080000|2024-12-03 06:08:00|55.5|55.28|55.58|55.36|55.58|55.36|55.5|55.28|6
1733206090000|2024-12-03 06:08:10|55.59|55.37|55.69|55.47|55.69|55.47|55.59|55.37|8
1733206100000|2024-12-03 06:08:20|55.7|55.48|55.7|55.48|55.72|55.5|55.69|55.47|7
1733206110000|2024-12-03 06:08:30|55.71|55.49|55.74|55.52|55.74|55.52|55.71|55.49|4
1733206120000|2024-12-03 06:08:40|55.76|55.54|55.81|55.59|55.82|55.6|55.76|55.54|9
1733206130000|2024-12-03 06:08:50|55.82|55.6|55.85|55.63|55.85|55.63|55.81|55.59|6
1733206140000|2024-12-03 06:09:00|55.86|55.64|55.8|55.58|55.88|55.66|55.8|55.58|11
1733206150000|2024-12-03 06:09:10|55.62|55.4|55.57|55.35|55.62|55.4|55.57|55.35|2
1733206160000|2024-12-03 06:09:20|55.58|55.36|55.62|55.4|55.63|55.41|55.57|55.35|9
1733206170000|2024-12-03 06:09:30|55.63|55.41|55.65|55.43|55.65|55.43|55.63|55.41|4
1733206180000|2024-12-03 06:09:40|55.67|55.45|55.82|55.6|55.82|55.6|55.67|55.45|8
1733206190000|2024-12-03 06:09:50|55.83|55.61|55.75|55.53|55.84|55.62|55.75|55.53|9
1733206200000|2024-12-03 06:10:00|55.74|55.52|55.76|55.54|55.78|55.56|55.74|55.52|11
1733206210000|2024-12-03 06:10:10|55.75|55.53|55.75|55.53|55.75|55.53|55.75|55.53|1
1733206220000|2024-12-03 06:10:20|55.76|55.54|55.72|55.5|55.76|55.54|55.72|55.5|6
1733206230000|2024-12-03 06:10:30|55.73|55.51|55.76|55.54|55.76|55.54|55.73|55.51|2
1733206240000|2024-12-03 06:10:40|55.78|55.56|55.79|55.57|55.79|55.57|55.78|55.56|2
1733206250000|2024-12-03 06:10:50|55.78|55.56|55.72|55.5|55.78|55.56|55.72|55.5|6
1733206260000|2024-12-03 06:11:00|55.73|55.51|55.72|55.5|55.74|55.52|55.72|55.5|8
1733206270000|2024-12-03 06:11:10|55.73|55.51|55.73|55.51|55.73|55.51|55.72|55.5|7
1733206280000|2024-12-03 06:11:20|55.72|55.5|55.7|55.48|55.72|55.5|55.7|55.48|3
1733206290000|2024-12-03 06:11:30|55.68|55.46|55.68|55.46|55.68|55.46|55.67|55.45|3
1733206300000|2024-12-03 06:11:40|55.67|55.45|55.66|55.44|55.7|55.48|55.66|55.44|6
1733206310000|2024-12-03 06:11:50|55.65|55.43|55.64|55.42|55.66|55.44|55.61|55.39|7
1733206320000|2024-12-03 06:12:00|55.63|55.41|55.66|55.44|55.66|55.44|55.63|55.41|4
1733206330000|2024-12-03 06:12:10|55.67|55.45|55.66|55.44|55.67|55.45|55.66|55.44|2
1733206340000|2024-12-03 06:12:20|55.67|55.45|55.65|55.43|55.67|55.45|55.65|55.43|5
1733206350000|2024-12-03 06:12:30|55.64|55.42|55.66|55.44|55.66|55.44|55.64|55.42|2
1733206360000|2024-12-03 06:12:40|55.64|55.42|55.63|55.41|55.64|55.42|55.63|55.41|2
1733206370000|2024-12-03 06:12:50|55.62|55.4|55.58|55.36|55.62|55.4|55.58|55.36|6
1733206380000|2024-12-03 06:13:00|55.59|55.37|55.51|55.29|55.59|55.37|55.46|55.24|15
1733206390000|2024-12-03 06:13:10|55.5|55.28|55.5|55.28|55.5|55.28|55.5|55.28|1
1733206400000|2024-12-03 06:13:20|55.51|55.29|55.53|55.31|55.53|55.31|55.51|55.29|3
1733206410000|2024-12-03 06:13:30|55.52|55.3|55.51|55.29|55.52|55.3|55.51|55.29|2
1733206420000|2024-12-03 06:13:40|55.52|55.3|55.52|55.3|55.52|55.3|55.52|55.3|1
1733206430000|2024-12-03 06:13:50|55.53|55.31|55.53|55.31|55.53|55.31|55.53|55.31|1
1733206440000|2024-12-03 06:14:00|55.52|55.3|55.5|55.28|55.52|55.3|55.5|55.28|5
1733206450000|2024-12-03 06:14:10|55.51|55.29|55.5|55.28|55.51|55.29|55.49|55.27|3
1733206460000|2024-12-03 06:14:20|55.51|55.29|55.53|55.31|55.53|55.31|55.51|55.29|3
1733206470000|2024-12-03 06:14:30|55.54|55.32|55.6|55.38|55.6|55.38|55.54|55.32|6
1733206480000|2024-12-03 06:14:40|55.45|55.23|55.43|55.21|55.45|55.23|55.41|55.19|8
1733206490000|2024-12-03 06:14:50|55.42|55.2|55.41|55.19|55.42|55.2|55.4|55.18|8
1733206500000|2024-12-03 06:15:00|55.42|55.2|55.42|55.2|55.43|55.21|55.42|55.2|3
1733206510000|2024-12-03 06:15:10|55.43|55.21|55.42|55.2|55.45|55.23|55.42|55.2|11
1733206520000|2024-12-03 06:15:20|55.41|55.19|55.41|55.19|55.42|55.2|55.41|55.19|5
1733206530000|2024-12-03 06:15:30|55.4|55.18|55.4|55.18|55.4|55.18|55.4|55.18|1
1733206540000|2024-12-03 06:15:40|55.41|55.19|55.4|55.18|55.41|55.19|55.4|55.18|2
1733206560000|2024-12-03 06:16:00|55.35|55.13|55.33|55.11|55.35|55.13|55.33|55.11|7
1733206570000|2024-12-03 06:16:10|55.32|55.1|55.29|55.07|55.33|55.11|55.29|55.07|5
1733206580000|2024-12-03 06:16:20|55.26|55.04|55.25|55.03|55.28|55.06|55.2|54.98|13
1733206590000|2024-12-03 06:16:30|55.24|55.02|55.19|54.97|55.25|55.03|55.19|54.97|7
1733206600000|2024-12-03 06:16:40|55.18|54.96|55.17|54.95|55.18|54.96|55.17|54.95|2
1733206610000|2024-12-03 06:16:50|55.18|54.96|55.24|55.02|55.24|55.02|55.18|54.96|7
1733206620000|2024-12-03 06:17:00|55.23|55.01|55.19|54.97|55.24|55.02|55.19|54.97|5
1733206630000|2024-12-03 06:17:10|55.21|54.99|55.21|54.99|55.21|54.99|55.19|54.97|6
1733206650000|2024-12-03 06:17:30|55.24|55.02|55.25|55.03|55.27|55.05|55.24|55.02|5
1733206660000|2024-12-03 06:17:40|55.26|55.04|55.23|55.01|55.26|55.04|55.23|55.01|9
1733206670000|2024-12-03 06:17:50|55.24|55.02|55.29|55.07|55.29|55.07|55.24|55.02|11
1733206680000|2024-12-03 06:18:00|55.3|55.08|55.23|55.01|55.3|55.08|55.23|55.01|7
1733206690000|2024-12-03 06:18:10|55.24|55.02|55.23|55.01|55.25|55.03|55.23|55.01|6
1733206700000|2024-12-03 06:18:20|55.25|55.03|55.24|55.02|55.25|55.03|55.23|55.01|5
1733206710000|2024-12-03 06:18:30|55.22|55|55.23|55.01|55.23|55.01|55.22|55|2
1733206720000|2024-12-03 06:18:40|55.2|54.98|55.18|54.96|55.2|54.98|55.18|54.96|3
1733206730000|2024-12-03 06:18:50|55.17|54.95|55.09|54.87|55.17|54.95|55.09|54.87|6
1733206740000|2024-12-03 06:19:00|55.08|54.86|55.04|54.82|55.08|54.86|55.04|54.82|2
1733206750000|2024-12-03 06:19:10|55.02|54.8|55.01|54.79|55.04|54.82|55.01|54.79|10
1733206760000|2024-12-03 06:19:20|55|54.78|55|54.78|55.01|54.79|55|54.78|3
1733206770000|2024-12-03 06:19:30|55.01|54.79|55.02|54.8|55.03|54.81|55|54.78|8
1733206780000|2024-12-03 06:19:40|55.03|54.81|55.11|54.89|55.11|54.89|55.03|54.81|7
1733206790000|2024-12-03 06:19:50|55.12|54.9|55.16|54.94|55.16|54.94|55.12|54.9|8
1733206800000|2024-12-03 06:20:00|55.15|54.93|55.16|54.94|55.16|54.94|55.12|54.9|11
1733206820000|2024-12-03 06:20:20|55.2|54.98|55.21|54.99|55.21|54.99|55.2|54.98|4
1733206830000|2024-12-03 06:20:30|55.2|54.98|55.19|54.97|55.2|54.98|55.19|54.97|2
1733206840000|2024-12-03 06:20:40|55.2|54.98|55.19|54.97|55.2|54.98|55.19|54.97|2
1733206850000|2024-12-03 06:20:50|55.18|54.96|55.17|54.95|55.19|54.97|55.17|54.95|8
1733206860000|2024-12-03 06:21:00|55.13|54.91|55.14|54.92|55.14|54.92|55.12|54.9|4
1733206870000|2024-12-03 06:21:10|55.15|54.93|55.16|54.94|55.16|54.94|55.14|54.92|4
1733206880000|2024-12-03 06:21:20|55.17|54.95|55.26|55.04|55.26|55.04|55.17|54.95|10
1733206890000|2024-12-03 06:21:30|55.28|55.06|55.26|55.04|55.29|55.07|55.23|55.01|11
1733206900000|2024-12-03 06:21:40|55.27|55.05|55.27|55.05|55.29|55.07|55.27|55.05|4
1733206910000|2024-12-03 06:21:50|55.28|55.06|55.28|55.06|55.29|55.07|55.28|55.06|3
1733206920000|2024-12-03 06:22:00|55.27|55.05|55.34|55.12|55.34|55.12|55.27|55.05|9
1733206930000|2024-12-03 06:22:10|55.35|55.13|55.4|55.18|55.4|55.18|55.35|55.13|6
1733206950000|2024-12-03 06:22:30|55.41|55.19|55.35|55.13|55.41|55.19|55.3|55.08|13
1733206960000|2024-12-03 06:22:40|55.36|55.14|55.33|55.11|55.36|55.14|55.32|55.1|4
1733206970000|2024-12-03 06:22:50|55.32|55.1|55.31|55.09|55.32|55.1|55.3|55.08|3
1733206980000|2024-12-03 06:23:00|55.32|55.1|55.34|55.12|55.35|55.13|55.32|55.1|6
1733206990000|2024-12-03 06:23:10|55.32|55.1|55.32|55.1|55.33|55.11|55.3|55.08|6
1733207000000|2024-12-03 06:23:20|55.31|55.09|55.32|55.1|55.32|55.1|55.31|55.09|4
1733207010000|2024-12-03 06:23:30|55.33|55.11|55.33|55.11|55.33|55.11|55.33|55.11|1
1733207020000|2024-12-03 06:23:40|55.34|55.12|55.34|55.12|55.34|55.12|55.34|55.12|1
1733207030000|2024-12-03 06:23:50|55.35|55.13|55.3|55.08|55.36|55.14|55.29|55.07|6
1733207040000|2024-12-03 06:24:00|55.29|55.07|55.3|55.08|55.3|55.08|55.29|55.07|2
1733207060000|2024-12-03 06:24:20|55.29|55.07|55.29|55.07|55.29|55.07|55.29|55.07|1
1733207070000|2024-12-03 06:24:30|55.3|55.08|55.29|55.07|55.3|55.08|55.29|55.07|2
1733207080000|2024-12-03 06:24:40|55.28|55.06|55.27|55.05|55.29|55.07|55.27|55.05|4
1733207130000|2024-12-03 06:25:30|55.28|55.06|55.28|55.06|55.28|55.06|55.28|55.06|1
1733207140000|2024-12-03 06:25:40|55.27|55.05|55.28|55.06|55.28|55.06|55.27|55.05|2
1733207150000|2024-12-03 06:25:50|55.27|55.05|55.28|55.06|55.28|55.06|55.27|55.05|2
1733207160000|2024-12-03 06:26:00|55.27|55.05|55.28|55.06|55.28|55.06|55.27|55.05|2
1733207170000|2024-12-03 06:26:10|55.32|55.1|55.33|55.11|55.33|55.11|55.32|55.1|2
1733207180000|2024-12-03 06:26:20|55.34|55.12|55.35|55.13|55.35|55.13|55.34|55.12|2
1733207190000|2024-12-03 06:26:30|55.36|55.14|55.35|55.13|55.36|55.14|55.34|55.12|6
1733207200000|2024-12-03 06:26:40|55.36|55.14|55.36|55.14|55.36|55.14|55.35|55.13|5
1733207210000|2024-12-03 06:26:50|55.35|55.13|55.34|55.12|55.35|55.13|55.34|55.12|2
1733207220000|2024-12-03 06:27:00|55.36|55.14|55.38|55.16|55.38|55.16|55.36|55.14|3
1733207230000|2024-12-03 06:27:10|55.4|55.18|55.18|54.96|55.42|55.2|55.18|54.96|9
1733207240000|2024-12-03 06:27:20|55.19|54.97|55.22|55|55.22|55|55.19|54.97|3
1733207250000|2024-12-03 06:27:30|55.23|55.01|55.21|54.99|55.27|55.05|55.21|54.99|6
1733207260000|2024-12-03 06:27:40|55.2|54.98|55.2|54.98|55.2|54.98|55.2|54.98|1
1733207270000|2024-12-03 06:27:50|55.16|54.94|55.12|54.9|55.16|54.94|55.12|54.9|5
1733207280000|2024-12-03 06:28:00|55.13|54.91|55.13|54.91|55.13|54.91|55.13|54.91|1
1733207290000|2024-12-03 06:28:10|55.14|54.92|55.14|54.92|55.14|54.92|55.14|54.92|1
1733207310000|2024-12-03 06:28:30|55.15|54.93|55.18|54.96|55.18|54.96|55.15|54.93|6
1733207320000|2024-12-03 06:28:40|55.17|54.95|55.15|54.93|55.17|54.95|55.15|54.93|3
1733207330000|2024-12-03 06:28:50|55.14|54.92|55.14|54.92|55.14|54.92|55.14|54.92|1
1733207340000|2024-12-03 06:29:00|55.13|54.91|55.13|54.91|55.13|54.91|55.13|54.91|1
1733207350000|2024-12-03 06:29:10|55.14|54.92|55.14|54.92|55.14|54.92|55.14|54.92|1
1733207360000|2024-12-03 06:29:20|55.15|54.93|55.15|54.93|55.16|54.94|55.15|54.93|5
1733207370000|2024-12-03 06:29:30|55.16|54.94|55.19|54.97|55.19|54.97|55.16|54.94|4
1733207380000|2024-12-03 06:29:40|55.2|54.98|55.21|54.99|55.21|54.99|55.2|54.98|2
1733207400000|2024-12-03 06:30:00|55.22|55|55.21|54.99|55.22|55|55.2|54.98|4
1733207420000|2024-12-03 06:30:20|55.22|55|55.25|55.03|55.25|55.03|55.22|55|3
1733207430000|2024-12-03 06:30:30|55.26|55.04|55.27|55.05|55.27|55.05|55.26|55.04|2
1733207440000|2024-12-03 06:30:40|55.26|55.04|55.26|55.04|55.26|55.04|55.26|55.04|1
1733207450000|2024-12-03 06:30:50|55.27|55.05|55.3|55.08|55.3|55.08|55.27|55.05|3
1733207460000|2024-12-03 06:31:00|55.31|55.09|55.26|55.04|55.32|55.1|55.26|55.04|6
1733207470000|2024-12-03 06:31:10|55.25|55.03|55.27|55.05|55.27|55.05|55.25|55.03|5
1733207480000|2024-12-03 06:31:20|55.29|55.07|55.32|55.1|55.32|55.1|55.29|55.07|2
1733207500000|2024-12-03 06:31:40|55.37|55.15|55.18|54.96|55.38|55.16|55.17|54.95|7
1733207510000|2024-12-03 06:31:50|55.19|54.97|55.19|54.97|55.19|54.97|55.19|54.97|1
1733207520000|2024-12-03 06:32:00|55.18|54.96|55.16|54.94|55.18|54.96|55.16|54.94|3
1733207540000|2024-12-03 06:32:20|55.13|54.91|55.09|54.87|55.13|54.91|55.09|54.87|3
1733207550000|2024-12-03 06:32:30|55.1|54.88|55.07|54.85|55.11|54.89|55.07|54.85|6
1733207560000|2024-12-03 06:32:40|55.09|54.87|55.11|54.89|55.11|54.89|55.09|54.87|2
1733207570000|2024-12-03 06:32:50|55.1|54.88|55.09|54.87|55.1|54.88|55.09|54.87|2
1733207580000|2024-12-03 06:33:00|55.08|54.86|55.08|54.86|55.09|54.87|55.08|54.86|3
1733207590000|2024-12-03 06:33:10|55.07|54.85|55.06|54.84|55.07|54.85|55.05|54.83|4
1733207600000|2024-12-03 06:33:20|55.05|54.83|55.09|54.87|55.09|54.87|55.05|54.83|5
1733207610000|2024-12-03 06:33:30|55.08|54.86|55.09|54.87|55.09|54.87|55.07|54.85|4
1733207620000|2024-12-03 06:33:40|55.08|54.86|55.08|54.86|55.08|54.86|55.06|54.84|7
1733207640000|2024-12-03 06:34:00|55.09|54.87|55.07|54.85|55.09|54.87|55.07|54.85|4
1733207650000|2024-12-03 06:34:10|55.08|54.86|55.06|54.84|55.09|54.87|55.01|54.79|7
1733207660000|2024-12-03 06:34:20|55.05|54.83|55.07|54.85|55.07|54.85|55.05|54.83|5
1733207670000|2024-12-03 06:34:30|55.04|54.82|54.99|54.77|55.04|54.82|54.99|54.77|2
1733207680000|2024-12-03 06:34:40|55.02|54.8|55.07|54.85|55.07|54.85|55.02|54.8|6
1733207690000|2024-12-03 06:34:50|55.02|54.8|54.99|54.77|55.02|54.8|54.98|54.76|3
1733207700000|2024-12-03 06:35:00|54.98|54.76|54.98|54.76|54.98|54.76|54.98|54.76|1
1733207710000|2024-12-03 06:35:10|54.99|54.77|54.91|54.69|54.99|54.77|54.91|54.69|4
1733207720000|2024-12-03 06:35:20|54.9|54.68|54.9|54.68|54.91|54.69|54.9|54.68|3
1733207730000|2024-12-03 06:35:30|54.88|54.66|54.88|54.66|54.88|54.66|54.88|54.66|1
1733207740000|2024-12-03 06:35:40|54.89|54.67|54.89|54.67|54.89|54.67|54.89|54.67|1
1733207750000|2024-12-03 06:35:50|54.85|54.63|54.9|54.68|54.9|54.68|54.85|54.63|5
1733207770000|2024-12-03 06:36:10|54.91|54.69|54.99|54.77|54.99|54.77|54.91|54.69|9
1733207780000|2024-12-03 06:36:20|54.98|54.76|54.99|54.77|54.99|54.77|54.98|54.76|2
1733207820000|2024-12-03 06:37:00|55.01|54.79|55.11|54.89|55.11|54.89|55.01|54.79|9
1733207830000|2024-12-03 06:37:10|55.15|54.93|55.16|54.94|55.16|54.94|55.15|54.93|4
1733207840000|2024-12-03 06:37:20|55.17|54.95|55.05|54.83|55.2|54.98|55.05|54.83|8
1733207850000|2024-12-03 06:37:30|55.03|54.81|54.94|54.72|55.04|54.82|54.94|54.72|7
1733207860000|2024-12-03 06:37:40|54.99|54.77|55|54.78|55.03|54.81|54.97|54.75|6
1733207870000|2024-12-03 06:37:50|54.99|54.77|54.92|54.7|55|54.78|54.92|54.7|5
1733207880000|2024-12-03 06:38:00|54.91|54.69|54.93|54.71|54.93|54.71|54.9|54.68|3
1733207890000|2024-12-03 06:38:10|54.94|54.72|54.9|54.68|54.96|54.74|54.9|54.68|4
1733207900000|2024-12-03 06:38:20|54.93|54.71|54.97|54.75|54.97|54.75|54.93|54.71|4
1733207910000|2024-12-03 06:38:30|54.96|54.74|54.87|54.65|54.97|54.75|54.87|54.65|5
1733207920000|2024-12-03 06:38:40|54.86|54.64|54.87|54.65|54.87|54.65|54.86|54.64|6
1733207930000|2024-12-03 06:38:50|54.88|54.66|54.85|54.63|54.89|54.67|54.85|54.63|5
1733207950000|2024-12-03 06:39:10|54.86|54.64|54.86|54.64|54.86|54.64|54.85|54.63|3
1733207960000|2024-12-03 06:39:20|54.85|54.63|54.79|54.57|54.85|54.63|54.79|54.57|6
1733207970000|2024-12-03 06:39:30|54.78|54.56|54.8|54.58|54.81|54.59|54.78|54.56|4
1733207980000|2024-12-03 06:39:40|54.79|54.57|54.78|54.56|54.79|54.57|54.77|54.55|7
1733207990000|2024-12-03 06:39:50|54.79|54.57|54.78|54.56|54.79|54.57|54.78|54.56|2
1733208000000|2024-12-03 06:40:00|54.8|54.58|54.79|54.57|54.8|54.58|54.79|54.57|2
1733208010000|2024-12-03 06:40:10|54.8|54.58|54.81|54.59|54.83|54.61|54.8|54.58|6
1733208020000|2024-12-03 06:40:20|54.8|54.58|54.8|54.58|54.81|54.59|54.8|54.58|5
1733208030000|2024-12-03 06:40:30|54.79|54.57|54.79|54.57|54.79|54.57|54.79|54.57|1
1733208040000|2024-12-03 06:40:40|54.8|54.58|54.81|54.59|54.81|54.59|54.78|54.56|4
1733208060000|2024-12-03 06:41:00|54.82|54.6|54.8|54.58|54.82|54.6|54.8|54.58|5
1733208070000|2024-12-03 06:41:10|54.77|54.55|54.77|54.55|54.79|54.57|54.77|54.55|5
1733208080000|2024-12-03 06:41:20|54.78|54.56|54.78|54.56|54.78|54.56|54.78|54.56|1
1733208090000|2024-12-03 06:41:30|54.79|54.57|54.8|54.58|54.81|54.59|54.79|54.57|4
1733208100000|2024-12-03 06:41:40|54.81|54.59|54.82|54.6|54.82|54.6|54.81|54.59|2
1733208120000|2024-12-03 06:42:00|54.81|54.59|54.81|54.59|54.81|54.59|54.81|54.59|1
1733208130000|2024-12-03 06:42:10|54.8|54.58|54.78|54.56|54.8|54.58|54.78|54.56|5
1733208140000|2024-12-03 06:42:20|54.76|54.54|54.75|54.53|54.76|54.54|54.74|54.52|4
1733208150000|2024-12-03 06:42:30|54.74|54.52|54.75|54.53|54.75|54.53|54.74|54.52|8
1733208160000|2024-12-03 06:42:40|54.77|54.55|54.75|54.53|54.77|54.55|54.75|54.53|3
1733208170000|2024-12-03 06:42:50|54.74|54.52|54.73|54.51|54.74|54.52|54.73|54.51|2
1733208180000|2024-12-03 06:43:00|54.72|54.5|54.72|54.5|54.72|54.5|54.72|54.5|1
1733208190000|2024-12-03 06:43:10|54.71|54.49|54.6|54.38|54.71|54.49|54.58|54.36|10
1733208200000|2024-12-03 06:43:20|54.59|54.37|54.5|54.28|54.6|54.38|54.49|54.27|10
1733208210000|2024-12-03 06:43:30|54.51|54.29|54.55|54.33|54.56|54.34|54.51|54.29|6
1733208220000|2024-12-03 06:43:40|54.56|54.34|54.58|54.36|54.58|54.36|54.56|54.34|3
1733208230000|2024-12-03 06:43:50|54.57|54.35|54.6|54.38|54.6|54.38|54.57|54.35|6
1733208240000|2024-12-03 06:44:00|54.59|54.37|54.65|54.43|54.65|54.43|54.59|54.37|4
1733208250000|2024-12-03 06:44:10|54.66|54.44|54.71|54.49|54.71|54.49|54.66|54.44|6
1733208260000|2024-12-03 06:44:20|54.72|54.5|54.72|54.5|54.72|54.5|54.72|54.5|1
1733208270000|2024-12-03 06:44:30|54.73|54.51|54.76|54.54|54.76|54.54|54.73|54.51|4
1733208280000|2024-12-03 06:44:40|54.77|54.55|54.74|54.52|54.77|54.55|54.74|54.52|3
1733208300000|2024-12-03 06:45:00|54.72|54.5|54.67|54.45|54.72|54.5|54.67|54.45|5
1733208310000|2024-12-03 06:45:10|54.68|54.46|54.72|54.5|54.72|54.5|54.68|54.46|5
1733208320000|2024-12-03 06:45:20|54.73|54.51|54.77|54.55|54.77|54.55|54.73|54.51|5
1733208330000|2024-12-03 06:45:30|54.75|54.53|54.76|54.54|54.76|54.54|54.73|54.51|6
1733208340000|2024-12-03 06:45:40|54.77|54.55|54.79|54.57|54.79|54.57|54.77|54.55|2
1733208350000|2024-12-03 06:45:50|54.8|54.58|54.83|54.61|54.83|54.61|54.8|54.58|4
1733208360000|2024-12-03 06:46:00|54.82|54.6|54.82|54.6|54.83|54.61|54.82|54.6|3
1733208370000|2024-12-03 06:46:10|54.83|54.61|54.83|54.61|54.83|54.61|54.82|54.6|3
1733208380000|2024-12-03 06:46:20|54.82|54.6|54.84|54.62|54.85|54.63|54.82|54.6|4
1733208390000|2024-12-03 06:46:30|54.8|54.58|54.79|54.57|54.8|54.58|54.79|54.57|2
1733208400000|2024-12-03 06:46:40|54.78|54.56|54.78|54.56|54.79|54.57|54.78|54.56|3
1733208410000|2024-12-03 06:46:50|54.77|54.55|54.8|54.58|54.8|54.58|54.77|54.55|7
1733208420000|2024-12-03 06:47:00|54.79|54.57|54.73|54.51|54.79|54.57|54.73|54.51|9
1733208430000|2024-12-03 06:47:10|54.72|54.5|54.71|54.49|54.72|54.5|54.71|54.49|2
1733208440000|2024-12-03 06:47:20|54.7|54.48|54.68|54.46|54.71|54.49|54.68|54.46|6
1733208450000|2024-12-03 06:47:30|54.66|54.44|54.67|54.45|54.67|54.45|54.65|54.43|4
1733208460000|2024-12-03 06:47:40|54.66|54.44|54.75|54.53|54.75|54.53|54.66|54.44|8
1733208470000|2024-12-03 06:47:50|54.74|54.52|54.7|54.48|54.74|54.52|54.7|54.48|3
1733208480000|2024-12-03 06:48:00|54.69|54.47|54.68|54.46|54.69|54.47|54.68|54.46|2
1733208490000|2024-12-03 06:48:10|54.67|54.45|54.65|54.43|54.67|54.45|54.64|54.42|5
1733208500000|2024-12-03 06:48:20|54.64|54.42|54.64|54.42|54.65|54.43|54.64|54.42|3
1733208510000|2024-12-03 06:48:30|54.63|54.41|54.59|54.37|54.64|54.42|54.59|54.37|6
1733208520000|2024-12-03 06:48:40|54.6|54.38|54.54|54.32|54.6|54.38|54.54|54.32|5
1733208530000|2024-12-03 06:48:50|54.55|54.33|54.59|54.37|54.59|54.37|54.55|54.33|3
1733208540000|2024-12-03 06:49:00|54.58|54.36|54.55|54.33|54.58|54.36|54.55|54.33|6
1733208550000|2024-12-03 06:49:10|54.56|54.34|54.57|54.35|54.58|54.36|54.55|54.33|8
1733208560000|2024-12-03 06:49:20|54.56|54.34|54.54|54.32|54.56|54.34|54.54|54.32|3
1733208570000|2024-12-03 06:49:30|54.52|54.3|54.49|54.27|54.52|54.3|54.49|54.27|6
1733208580000|2024-12-03 06:49:40|54.48|54.26|54.48|54.26|54.49|54.27|54.48|54.26|3
1733208590000|2024-12-03 06:49:50|54.46|54.24|54.46|54.24|54.46|54.24|54.46|54.24|1
1733208600000|2024-12-03 06:50:00|54.45|54.23|54.45|54.23|54.46|54.24|54.45|54.23|3
1733208610000|2024-12-03 06:50:10|54.47|54.25|54.44|54.22|54.47|54.25|54.44|54.22|4
1733208620000|2024-12-03 06:50:20|54.45|54.23|54.45|54.23|54.47|54.25|54.43|54.21|12
1733208630000|2024-12-03 06:50:30|54.46|54.24|54.46|54.24|54.47|54.25|54.46|54.24|7
1733208640000|2024-12-03 06:50:40|54.45|54.23|54.49|54.27|54.5|54.28|54.43|54.21|15
1733208650000|2024-12-03 06:50:50|54.5|54.28|54.52|54.3|54.52|54.3|54.48|54.26|20
1733208660000|2024-12-03 06:51:00|54.51|54.29|54.57|54.35|54.58|54.36|54.51|54.29|11
1733208670000|2024-12-03 06:51:10|54.58|54.36|54.48|54.26|54.59|54.37|54.48|54.26|6
1733208680000|2024-12-03 06:51:20|54.47|54.25|54.44|54.22|54.47|54.25|54.44|54.22|5
1733208690000|2024-12-03 06:51:30|54.43|54.21|54.41|54.19|54.43|54.21|54.41|54.19|3
1733208730000|2024-12-03 06:52:10|54.4|54.18|54.39|54.17|54.4|54.18|54.39|54.17|2
1733208740000|2024-12-03 06:52:20|54.36|54.14|54.37|54.15|54.37|54.15|54.36|54.14|2
1733208750000|2024-12-03 06:52:30|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|2
1733208760000|2024-12-03 06:52:40|54.33|54.11|54.32|54.1|54.33|54.11|54.31|54.09|4
1733208770000|2024-12-03 06:52:50|54.33|54.11|54.33|54.11|54.33|54.11|54.33|54.11|1
1733208780000|2024-12-03 06:53:00|54.34|54.12|54.33|54.11|54.34|54.12|54.33|54.11|4
1733208790000|2024-12-03 06:53:10|54.31|54.09|54.28|54.06|54.32|54.1|54.28|54.06|6
1733208800000|2024-12-03 06:53:20|54.27|54.05|54.23|54.01|54.27|54.05|54.23|54.01|5
1733208810000|2024-12-03 06:53:30|54.18|53.96|54.15|53.93|54.2|53.98|54.15|53.93|9
1733208820000|2024-12-03 06:53:40|54.16|53.94|54.22|54|54.22|54|54.16|53.94|5
1733208830000|2024-12-03 06:53:50|54.21|53.99|54.18|53.96|54.21|53.99|54.18|53.96|4
1733208840000|2024-12-03 06:54:00|54.16|53.94|54.08|53.86|54.16|53.94|54.08|53.86|9
1733208850000|2024-12-03 06:54:10|54.09|53.87|54|53.78|54.09|53.87|54|53.78|7
1733208860000|2024-12-03 06:54:20|53.99|53.77|54|53.78|54|53.78|53.99|53.77|4
1733208870000|2024-12-03 06:54:30|53.96|53.74|54.04|53.82|54.04|53.82|53.96|53.74|4
1733208880000|2024-12-03 06:54:40|54.03|53.81|54.02|53.8|54.04|53.82|54.02|53.8|4
1733208890000|2024-12-03 06:54:50|54.01|53.79|54.02|53.8|54.02|53.8|54.01|53.79|2
1733208900000|2024-12-03 06:55:00|54|53.78|54|53.78|54|53.78|54|53.78|1
1733208910000|2024-12-03 06:55:10|53.99|53.77|53.99|53.77|54|53.78|53.99|53.77|3
1733208920000|2024-12-03 06:55:20|54|53.78|54.01|53.79|54.05|53.83|54|53.78|8
1733208930000|2024-12-03 06:55:30|54|53.78|54|53.78|54.03|53.81|54|53.78|6
1733208940000|2024-12-03 06:55:40|54.01|53.79|54|53.78|54.01|53.79|53.99|53.77|4
1733208950000|2024-12-03 06:55:50|53.99|53.77|53.97|53.75|53.99|53.77|53.95|53.73|9
1733208960000|2024-12-03 06:56:00|53.98|53.76|53.95|53.73|54|53.78|53.95|53.73|10
1733208970000|2024-12-03 06:56:10|53.93|53.71|53.89|53.67|53.93|53.71|53.89|53.67|3
1733208980000|2024-12-03 06:56:20|53.86|53.64|53.85|53.63|53.87|53.65|53.84|53.62|7
1733208990000|2024-12-03 06:56:30|53.84|53.62|53.81|53.59|53.86|53.64|53.81|53.59|5
1733209000000|2024-12-03 06:56:40|53.82|53.6|53.79|53.57|53.83|53.61|53.79|53.57|10
1733209010000|2024-12-03 06:56:50|53.78|53.56|53.63|53.41|53.78|53.56|53.63|53.41|10
1733209020000|2024-12-03 06:57:00|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1733209030000|2024-12-03 06:57:10|53.63|53.41|53.57|53.35|53.64|53.42|53.56|53.34|9
1733209040000|2024-12-03 06:57:20|53.58|53.36|53.66|53.44|53.68|53.46|53.57|53.35|13
1733209050000|2024-12-03 06:57:30|53.67|53.45|53.62|53.4|53.67|53.45|53.59|53.37|13
1733209060000|2024-12-03 06:57:40|53.64|53.42|53.61|53.39|53.64|53.42|53.56|53.34|8
1733209070000|2024-12-03 06:57:50|53.62|53.4|53.61|53.39|53.62|53.4|53.6|53.38|4
1733209080000|2024-12-03 06:58:00|53.6|53.38|53.53|53.31|53.6|53.38|53.53|53.31|7
1733209090000|2024-12-03 06:58:10|53.54|53.32|53.56|53.34|53.56|53.34|53.54|53.32|3
1733209100000|2024-12-03 06:58:20|53.55|53.33|53.54|53.32|53.56|53.34|53.54|53.32|4
1733209110000|2024-12-03 06:58:30|53.52|53.3|53.5|53.28|53.52|53.3|53.5|53.28|7
1733209120000|2024-12-03 06:58:40|53.51|53.29|53.51|53.29|53.51|53.29|53.51|53.29|1
1733209130000|2024-12-03 06:58:50|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1733209140000|2024-12-03 06:59:00|53.49|53.27|53.49|53.27|53.49|53.27|53.48|53.26|5
1733209150000|2024-12-03 06:59:10|53.5|53.28|53.6|53.38|53.6|53.38|53.5|53.28|13
1733209160000|2024-12-03 06:59:20|53.61|53.39|53.69|53.47|53.69|53.47|53.58|53.36|10
1733209170000|2024-12-03 06:59:30|53.7|53.48|53.71|53.49|53.74|53.52|53.69|53.47|9
1733209180000|2024-12-03 06:59:40|53.68|53.46|53.75|53.53|53.75|53.53|53.68|53.46|16
1733209190000|2024-12-03 06:59:50|53.74|53.52|53.66|53.44|53.74|53.52|53.64|53.42|13
1733209200000|2024-12-03 07:00:00|53.65|53.43|53.66|53.44|53.66|53.44|53.59|53.37|12
1733209210000|2024-12-03 07:00:10|53.68|53.46|53.54|53.32|53.68|53.46|53.54|53.32|15
1733209220000|2024-12-03 07:00:20|53.52|53.3|53.47|53.25|53.52|53.3|53.46|53.24|10
1733209230000|2024-12-03 07:00:30|53.46|53.24|53.48|53.26|53.48|53.26|53.45|53.23|4
1733209240000|2024-12-03 07:00:40|53.47|53.25|53.48|53.26|53.49|53.27|53.45|53.23|8
1733209250000|2024-12-03 07:00:50|53.49|53.27|53.6|53.38|53.6|53.38|53.49|53.27|10
1733209260000|2024-12-03 07:01:00|53.64|53.42|53.57|53.35|53.7|53.48|53.56|53.34|22
1733209270000|2024-12-03 07:01:10|53.58|53.36|53.73|53.51|53.73|53.51|53.58|53.36|13
1733209280000|2024-12-03 07:01:20|53.72|53.5|53.81|53.59|53.81|53.59|53.68|53.46|12
1733209290000|2024-12-03 07:01:30|53.85|53.63|53.84|53.62|53.87|53.65|53.84|53.62|7
1733209300000|2024-12-03 07:01:40|53.85|53.63|53.79|53.57|53.85|53.63|53.77|53.55|9
1733209310000|2024-12-03 07:01:50|53.77|53.55|53.87|53.65|53.87|53.65|53.77|53.55|12
1733209320000|2024-12-03 07:02:00|53.88|53.66|53.72|53.5|53.88|53.66|53.72|53.5|10
1733209330000|2024-12-03 07:02:10|53.71|53.49|53.6|53.38|53.71|53.49|53.6|53.38|9
1733209340000|2024-12-03 07:02:20|53.59|53.37|53.58|53.36|53.62|53.4|53.54|53.32|12
1733209350000|2024-12-03 07:02:30|53.61|53.39|53.44|53.22|53.63|53.41|53.42|53.2|19
1733209360000|2024-12-03 07:02:40|53.43|53.21|53.42|53.2|53.44|53.22|53.42|53.2|4
1733209370000|2024-12-03 07:02:50|53.41|53.19|53.29|53.07|53.41|53.19|53.25|53.03|16
1733209380000|2024-12-03 07:03:00|53.3|53.08|53.21|52.99|53.31|53.09|53.21|52.99|15
1733209390000|2024-12-03 07:03:10|53.2|52.98|53.15|52.93|53.2|52.98|53.12|52.9|14
1733209400000|2024-12-03 07:03:20|53.14|52.92|53.09|52.87|53.15|52.93|53.08|52.86|15
1733209410000|2024-12-03 07:03:30|53.12|52.9|53.13|52.91|53.14|52.92|53.08|52.86|15
1733209420000|2024-12-03 07:03:40|53.08|52.86|53.14|52.92|53.15|52.93|53.08|52.86|11
1733209430000|2024-12-03 07:03:50|53.16|52.94|53.07|52.85|53.16|52.94|53.05|52.83|10
1733209440000|2024-12-03 07:04:00|53.08|52.86|53.19|52.97|53.19|52.97|53.08|52.86|8
1733209450000|2024-12-03 07:04:10|53.2|52.98|53.23|53.01|53.23|53.01|53.19|52.97|8
1733209460000|2024-12-03 07:04:20|53.22|53|53.22|53|53.29|53.07|53.22|53|8
1733209470000|2024-12-03 07:04:30|53.25|53.03|53.36|53.14|53.36|53.14|53.25|53.03|12
1733209480000|2024-12-03 07:04:40|53.37|53.15|53.42|53.2|53.45|53.23|53.37|53.15|10
1733209490000|2024-12-03 07:04:50|53.43|53.21|53.47|53.25|53.47|53.25|53.43|53.21|7
1733209500000|2024-12-03 07:05:00|53.46|53.24|53.34|53.12|53.46|53.24|53.33|53.11|14
1733209510000|2024-12-03 07:05:10|53.33|53.11|53.29|53.07|53.33|53.11|53.29|53.07|8
1733209520000|2024-12-03 07:05:20|53.31|53.09|53.12|52.9|53.31|53.09|53.11|52.89|18
1733209530000|2024-12-03 07:05:30|53.11|52.89|53.23|53.01|53.23|53.01|53.11|52.89|9
1733209540000|2024-12-03 07:05:40|53.2|52.98|53.19|52.97|53.23|53.01|53.15|52.93|19
1733209550000|2024-12-03 07:05:50|53.23|53.01|53.26|53.04|53.29|53.07|53.22|53|8
1733209560000|2024-12-03 07:06:00|53.21|52.99|53.28|53.06|53.28|53.06|53.21|52.99|9
1733209570000|2024-12-03 07:06:10|53.29|53.07|53.16|52.94|53.29|53.07|53.14|52.92|16
1733209580000|2024-12-03 07:06:20|53.17|52.95|53.21|52.99|53.21|52.99|53.17|52.95|12
1733209590000|2024-12-03 07:06:30|53.23|53.01|53.33|53.11|53.34|53.12|53.23|53.01|10
1733209600000|2024-12-03 07:06:40|53.34|53.12|53.38|53.16|53.38|53.16|53.34|53.12|3
1733209610000|2024-12-03 07:06:50|53.39|53.17|53.4|53.18|53.41|53.19|53.39|53.17|4
1733209620000|2024-12-03 07:07:00|53.41|53.19|53.4|53.18|53.44|53.22|53.38|53.16|14
1733209630000|2024-12-03 07:07:10|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|7
1733209640000|2024-12-03 07:07:20|53.44|53.22|53.57|53.35|53.57|53.35|53.44|53.22|11
1733209650000|2024-12-03 07:07:30|53.56|53.34|53.63|53.41|53.63|53.41|53.55|53.33|10
1733209660000|2024-12-03 07:07:40|53.61|53.39|53.54|53.32|53.61|53.39|53.54|53.32|9
1733209670000|2024-12-03 07:07:50|53.51|53.29|53.51|53.29|53.53|53.31|53.49|53.27|17
1733209680000|2024-12-03 07:08:00|53.5|53.28|53.46|53.24|53.5|53.28|53.44|53.22|15
1733209690000|2024-12-03 07:08:10|53.48|53.26|53.42|53.2|53.48|53.26|53.41|53.19|6
1733209700000|2024-12-03 07:08:20|53.41|53.19|53.55|53.33|53.55|53.33|53.41|53.19|10
1733209710000|2024-12-03 07:08:30|53.53|53.31|53.42|53.2|53.55|53.33|53.42|53.2|18
1733209720000|2024-12-03 07:08:40|53.43|53.21|53.23|53.01|53.43|53.21|53.23|53.01|19
1733209730000|2024-12-03 07:08:50|53.2|52.98|53.28|53.06|53.28|53.06|53.19|52.97|19
1733209740000|2024-12-03 07:09:00|53.31|53.09|53.31|53.09|53.39|53.17|53.29|53.07|14
1733209750000|2024-12-03 07:09:10|53.3|53.08|53.4|53.18|53.4|53.18|53.29|53.07|11
1733209760000|2024-12-03 07:09:20|53.41|53.19|53.51|53.29|53.51|53.29|53.41|53.19|5
1733209770000|2024-12-03 07:09:30|53.52|53.3|53.54|53.32|53.54|53.32|53.52|53.3|3
1733209780000|2024-12-03 07:09:40|53.55|53.33|53.49|53.27|53.59|53.37|53.49|53.27|11
1733209790000|2024-12-03 07:09:50|53.5|53.28|53.46|53.24|53.52|53.3|53.45|53.23|13
1733209800000|2024-12-03 07:10:00|53.43|53.21|53.48|53.26|53.55|53.33|53.43|53.21|17
1733209810000|2024-12-03 07:10:10|53.5|53.28|53.44|53.22|53.54|53.32|53.44|53.22|6
1733209820000|2024-12-03 07:10:20|53.43|53.21|53.48|53.26|53.5|53.28|53.39|53.17|21
1733209830000|2024-12-03 07:10:30|53.47|53.25|53.46|53.24|53.48|53.26|53.42|53.2|18
1733209840000|2024-12-03 07:10:40|53.47|53.25|53.53|53.31|53.54|53.32|53.47|53.25|10
1733209850000|2024-12-03 07:10:50|53.54|53.32|53.58|53.36|53.58|53.36|53.53|53.31|12
1733209860000|2024-12-03 07:11:00|53.57|53.35|53.57|53.35|53.57|53.35|53.55|53.33|5
1733209870000|2024-12-03 07:11:10|53.56|53.34|53.58|53.36|53.58|53.36|53.49|53.27|15
1733209880000|2024-12-03 07:11:20|53.6|53.38|53.62|53.4|53.62|53.4|53.6|53.38|3
1733209890000|2024-12-03 07:11:30|53.63|53.41|53.65|53.43|53.65|53.43|53.63|53.41|3
1733209900000|2024-12-03 07:11:40|53.64|53.42|53.64|53.42|53.64|53.42|53.63|53.41|3
1733209910000|2024-12-03 07:11:50|53.63|53.41|53.6|53.38|53.63|53.41|53.59|53.37|8
1733209920000|2024-12-03 07:12:00|53.58|53.36|53.53|53.31|53.6|53.38|53.53|53.31|12
1733209930000|2024-12-03 07:12:10|53.52|53.3|53.5|53.28|53.52|53.3|53.49|53.27|6
1733209940000|2024-12-03 07:12:20|53.49|53.27|53.48|53.26|53.5|53.28|53.48|53.26|6
1733209950000|2024-12-03 07:12:30|53.3|53.08|53.39|53.17|53.4|53.18|53.3|53.08|16
1733209960000|2024-12-03 07:12:40|53.34|53.12|53.36|53.14|53.38|53.16|53.34|53.12|4
1733209970000|2024-12-03 07:12:50|53.39|53.17|53.37|53.15|53.39|53.17|53.37|53.15|3
1733209980000|2024-12-03 07:13:00|53.38|53.16|53.4|53.18|53.4|53.18|53.38|53.16|2
1733209990000|2024-12-03 07:13:10|53.39|53.17|53.38|53.16|53.39|53.17|53.33|53.11|11
1733210000000|2024-12-03 07:13:20|53.39|53.17|53.35|53.13|53.39|53.17|53.34|53.12|7
1733210010000|2024-12-03 07:13:30|53.34|53.12|53.27|53.05|53.35|53.13|53.27|53.05|19
1733210020000|2024-12-03 07:13:40|53.26|53.04|53.25|53.03|53.26|53.04|53.24|53.02|14
1733210030000|2024-12-03 07:13:50|53.24|53.02|53.18|52.96|53.24|53.02|53.18|52.96|14
1733210040000|2024-12-03 07:14:00|53.19|52.97|53.2|52.98|53.2|52.98|53.11|52.89|20
1733210050000|2024-12-03 07:14:10|53.23|53.01|53.21|52.99|53.23|53.01|53.17|52.95|9
1733210060000|2024-12-03 07:14:20|53.16|52.94|53.21|52.99|53.21|52.99|53.14|52.92|5
1733210070000|2024-12-03 07:14:30|53.23|53.01|53.17|52.95|53.23|53.01|53.17|52.95|10
1733210080000|2024-12-03 07:14:40|53.19|52.97|53.24|53.02|53.28|53.06|53.19|52.97|13
1733210090000|2024-12-03 07:14:50|53.23|53.01|53.22|53|53.24|53.02|53.22|53|6
1733210100000|2024-12-03 07:15:00|53.23|53.01|53.28|53.06|53.28|53.06|53.22|53|8
1733210110000|2024-12-03 07:15:10|53.26|53.04|53.3|53.08|53.3|53.08|53.25|53.03|11
1733210120000|2024-12-03 07:15:20|53.31|53.09|53.36|53.14|53.36|53.14|53.3|53.08|10
1733210130000|2024-12-03 07:15:30|53.35|53.13|53.34|53.12|53.35|53.13|53.33|53.11|6
1733210140000|2024-12-03 07:15:40|53.32|53.1|53.23|53.01|53.32|53.1|53.23|53.01|16
1733210150000|2024-12-03 07:15:50|53.22|53|53.15|52.93|53.24|53.02|53.15|52.93|19
1733210160000|2024-12-03 07:16:00|53.18|52.96|53.11|52.89|53.21|52.99|53.11|52.89|15
1733210170000|2024-12-03 07:16:10|53.07|52.85|53.07|52.85|53.07|52.85|53.05|52.83|4
1733210180000|2024-12-03 07:16:20|53.09|52.87|53.02|52.8|53.11|52.89|53.01|52.79|12
1733210190000|2024-12-03 07:16:30|53.01|52.79|52.91|52.69|53.01|52.79|52.91|52.69|13
1733210200000|2024-12-03 07:16:40|52.94|52.72|52.94|52.72|52.94|52.72|52.91|52.69|8
1733210210000|2024-12-03 07:16:50|52.95|52.73|52.98|52.76|52.98|52.76|52.95|52.73|6
1733210220000|2024-12-03 07:17:00|52.97|52.75|53.01|52.79|53.11|52.89|52.93|52.71|19
1733210230000|2024-12-03 07:17:10|53|52.78|53.05|52.83|53.09|52.87|53|52.78|14
1733210240000|2024-12-03 07:17:20|53.06|52.84|53.06|52.84|53.1|52.88|53.04|52.82|12
1733210250000|2024-12-03 07:17:30|53.03|52.81|53.05|52.83|53.07|52.85|53.02|52.8|9
1733210260000|2024-12-03 07:17:40|53.02|52.8|52.94|52.72|53.02|52.8|52.94|52.72|15
1733210270000|2024-12-03 07:17:50|52.96|52.74|53|52.78|53.01|52.79|52.95|52.73|15
1733210280000|2024-12-03 07:18:00|52.96|52.74|52.91|52.69|52.96|52.74|52.91|52.69|10
1733210290000|2024-12-03 07:18:10|52.92|52.7|52.93|52.71|52.93|52.71|52.92|52.7|4
1733210300000|2024-12-03 07:18:20|52.92|52.7|52.89|52.67|52.92|52.7|52.89|52.67|4
1733210310000|2024-12-03 07:18:30|52.9|52.68|52.89|52.67|52.9|52.68|52.89|52.67|2
1733210320000|2024-12-03 07:18:40|52.9|52.68|52.89|52.67|52.91|52.69|52.89|52.67|4
1733210330000|2024-12-03 07:18:50|52.88|52.66|52.84|52.62|52.88|52.66|52.84|52.62|8
1733210340000|2024-12-03 07:19:00|52.82|52.6|52.85|52.63|52.85|52.63|52.81|52.59|10
1733210350000|2024-12-03 07:19:10|52.87|52.65|53.01|52.79|53.01|52.79|52.87|52.65|14
1733210360000|2024-12-03 07:19:20|52.99|52.77|53.08|52.86|53.08|52.86|52.99|52.77|14
1733210370000|2024-12-03 07:19:30|53.07|52.85|53.17|52.95|53.17|52.95|53.05|52.83|13
1733210380000|2024-12-03 07:19:40|53.18|52.96|53.26|53.04|53.26|53.04|53.18|52.96|9
1733210390000|2024-12-03 07:19:50|53.25|53.03|53.25|53.03|53.26|53.04|53.22|53|12
1733210400000|2024-12-03 07:20:00|53.22|53|53.16|52.94|53.24|53.02|53.16|52.94|12
1733210410000|2024-12-03 07:20:10|53.15|52.93|53.16|52.94|53.16|52.94|53.15|52.93|6
1733210420000|2024-12-03 07:20:20|53.15|52.93|53.17|52.95|53.17|52.95|53.15|52.93|3
1733210430000|2024-12-03 07:20:30|53.18|52.96|53.26|53.04|53.26|53.04|53.17|52.95|6
1733210440000|2024-12-03 07:20:40|53.27|53.05|53.26|53.04|53.27|53.05|53.26|53.04|2
1733210450000|2024-12-03 07:20:50|53.25|53.03|53.24|53.02|53.26|53.04|53.24|53.02|4
1733210460000|2024-12-03 07:21:00|53.25|53.03|53.22|53|53.25|53.03|53.19|52.97|12
1733210470000|2024-12-03 07:21:10|53.24|53.02|53.3|53.08|53.31|53.09|53.24|53.02|9
1733210480000|2024-12-03 07:21:20|53.31|53.09|53.31|53.09|53.35|53.13|53.31|53.09|10
1733210490000|2024-12-03 07:21:30|53.33|53.11|53.41|53.19|53.41|53.19|53.33|53.11|7
1733210500000|2024-12-03 07:21:40|53.43|53.21|53.32|53.1|53.43|53.21|53.31|53.09|16
1733210510000|2024-12-03 07:21:50|53.3|53.08|53.31|53.09|53.31|53.09|53.29|53.07|13
1733210520000|2024-12-03 07:22:00|53.3|53.08|53.18|52.96|53.3|53.08|53.18|52.96|7
1733210530000|2024-12-03 07:22:10|53.17|52.95|53.25|53.03|53.26|53.04|53.17|52.95|15
1733210540000|2024-12-03 07:22:20|53.24|53.02|53.2|52.98|53.26|53.04|53.19|52.97|10
1733210550000|2024-12-03 07:22:30|53.23|53.01|53.19|52.97|53.24|53.02|53.18|52.96|10
1733210560000|2024-12-03 07:22:40|53.18|52.96|53.18|52.96|53.2|52.98|53.16|52.94|15
1733210570000|2024-12-03 07:22:50|53.19|52.97|53.19|52.97|53.21|52.99|53.18|52.96|6
1733210580000|2024-12-03 07:23:00|53.18|52.96|53.19|52.97|53.22|53|53.18|52.96|9
1733210590000|2024-12-03 07:23:10|53.18|52.96|53.13|52.91|53.18|52.96|53.11|52.89|16
1733210600000|2024-12-03 07:23:20|53.12|52.9|53.16|52.94|53.16|52.94|53.12|52.9|12
1733210610000|2024-12-03 07:23:30|53.18|52.96|53.18|52.96|53.2|52.98|53.18|52.96|5
1733210620000|2024-12-03 07:23:40|53.2|52.98|53.22|53|53.22|53|53.19|52.97|7
1733210630000|2024-12-03 07:23:50|53.26|53.04|53.14|52.92|53.27|53.05|53.14|52.92|11
1733210640000|2024-12-03 07:24:00|53.13|52.91|53.12|52.9|53.14|52.92|53.1|52.88|9
1733210650000|2024-12-03 07:24:10|53.13|52.91|53.16|52.94|53.16|52.94|53.13|52.91|3
1733210660000|2024-12-03 07:24:20|53.15|52.93|53.15|52.93|53.16|52.94|53.13|52.91|6
1733210670000|2024-12-03 07:24:30|53.16|52.94|53.19|52.97|53.2|52.98|53.16|52.94|7
1733210680000|2024-12-03 07:24:40|53.2|52.98|53.2|52.98|53.2|52.98|53.2|52.98|1
1733210690000|2024-12-03 07:24:50|53.19|52.97|53.25|53.03|53.27|53.05|53.19|52.97|7
1733210700000|2024-12-03 07:25:00|53.27|53.05|53.3|53.08|53.35|53.13|53.26|53.04|17
1733210710000|2024-12-03 07:25:10|53.28|53.06|53.3|53.08|53.3|53.08|53.27|53.05|5
1733210720000|2024-12-03 07:25:20|53.32|53.1|53.38|53.16|53.38|53.16|53.32|53.1|8
1733210730000|2024-12-03 07:25:30|53.4|53.18|53.41|53.19|53.41|53.19|53.4|53.18|2
1733210740000|2024-12-03 07:25:40|53.4|53.18|53.41|53.19|53.42|53.2|53.4|53.18|4
1733210750000|2024-12-03 07:25:50|53.4|53.18|53.4|53.18|53.42|53.2|53.4|53.18|3
1733210760000|2024-12-03 07:26:00|53.41|53.19|53.43|53.21|53.43|53.21|53.41|53.19|7
1733210770000|2024-12-03 07:26:10|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1733210780000|2024-12-03 07:26:20|53.4|53.18|53.4|53.18|53.43|53.21|53.37|53.15|13
1733210790000|2024-12-03 07:26:30|53.42|53.2|53.36|53.14|53.42|53.2|53.36|53.14|11
1733210800000|2024-12-03 07:26:40|53.35|53.13|53.36|53.14|53.36|53.14|53.32|53.1|5
1733210810000|2024-12-03 07:26:50|53.38|53.16|53.38|53.16|53.4|53.18|53.38|53.16|3
1733210820000|2024-12-03 07:27:00|53.39|53.17|53.39|53.17|53.39|53.17|53.34|53.12|10
1733210830000|2024-12-03 07:27:10|53.4|53.18|53.43|53.21|53.47|53.25|53.4|53.18|8
1733210840000|2024-12-03 07:27:20|53.44|53.22|53.43|53.21|53.44|53.22|53.42|53.2|10
1733210850000|2024-12-03 07:27:30|53.42|53.2|53.4|53.18|53.42|53.2|53.4|53.18|7
1733210860000|2024-12-03 07:27:40|53.41|53.19|53.29|53.07|53.41|53.19|53.29|53.07|10
1733210870000|2024-12-03 07:27:50|53.28|53.06|53.29|53.07|53.29|53.07|53.28|53.06|6
1733210880000|2024-12-03 07:28:00|53.3|53.08|53.29|53.07|53.3|53.08|53.29|53.07|4
1733210890000|2024-12-03 07:28:10|53.28|53.06|53.32|53.1|53.32|53.1|53.25|53.03|10
1733210900000|2024-12-03 07:28:20|53.33|53.11|53.33|53.11|53.33|53.11|53.32|53.1|3
1733210910000|2024-12-03 07:28:30|53.32|53.1|53.28|53.06|53.32|53.1|53.27|53.05|6
1733210920000|2024-12-03 07:28:40|53.29|53.07|53.28|53.06|53.29|53.07|53.28|53.06|2
1733210930000|2024-12-03 07:28:50|53.29|53.07|53.3|53.08|53.3|53.08|53.29|53.07|2
1733210940000|2024-12-03 07:29:00|53.33|53.11|53.3|53.08|53.33|53.11|53.28|53.06|5
1733210950000|2024-12-03 07:29:10|53.31|53.09|53.3|53.08|53.32|53.1|53.3|53.08|4
1733210960000|2024-12-03 07:29:20|53.31|53.09|53.27|53.05|53.31|53.09|53.26|53.04|9
1733210970000|2024-12-03 07:29:30|53.26|53.04|53.31|53.09|53.31|53.09|53.26|53.04|10
1733210980000|2024-12-03 07:29:40|53.3|53.08|53.31|53.09|53.32|53.1|53.29|53.07|12
1733210990000|2024-12-03 07:29:50|53.32|53.1|53.32|53.1|53.32|53.1|53.28|53.06|8
1733211000000|2024-12-03 07:30:00|53.33|53.11|53.36|53.14|53.36|53.14|53.32|53.1|4
1733211010000|2024-12-03 07:30:10|53.35|53.13|53.35|53.13|53.37|53.15|53.34|53.12|5
1733211020000|2024-12-03 07:30:20|53.34|53.12|53.28|53.06|53.34|53.12|53.28|53.06|10
1733211030000|2024-12-03 07:30:30|53.29|53.07|53.27|53.05|53.3|53.08|53.27|53.05|11
1733211040000|2024-12-03 07:30:40|53.28|53.06|53.27|53.05|53.29|53.07|53.26|53.04|10
1733211050000|2024-12-03 07:30:50|53.25|53.03|53.29|53.07|53.3|53.08|53.25|53.03|7
1733211060000|2024-12-03 07:31:00|53.3|53.08|53.3|53.08|53.34|53.12|53.29|53.07|10
1733211070000|2024-12-03 07:31:10|53.31|53.09|53.36|53.14|53.36|53.14|53.31|53.09|4
1733211080000|2024-12-03 07:31:20|53.37|53.15|53.47|53.25|53.47|53.25|53.37|53.15|7
1733211090000|2024-12-03 07:31:30|53.48|53.26|53.48|53.26|53.49|53.27|53.48|53.26|3
1733211100000|2024-12-03 07:31:40|53.47|53.25|53.48|53.26|53.48|53.26|53.46|53.24|8
1733211110000|2024-12-03 07:31:50|53.47|53.25|53.43|53.21|53.47|53.25|53.43|53.21|5
1733211120000|2024-12-03 07:32:00|53.44|53.22|53.4|53.18|53.44|53.22|53.4|53.18|13
1733211130000|2024-12-03 07:32:10|53.36|53.14|53.28|53.06|53.36|53.14|53.28|53.06|8
1733211140000|2024-12-03 07:32:20|53.25|53.03|53.3|53.08|53.3|53.08|53.24|53.02|14
1733211150000|2024-12-03 07:32:30|53.29|53.07|53.28|53.06|53.31|53.09|53.27|53.05|15
1733211160000|2024-12-03 07:32:40|53.27|53.05|53.31|53.09|53.31|53.09|53.27|53.05|7
1733211170000|2024-12-03 07:32:50|53.32|53.1|53.32|53.1|53.33|53.11|53.32|53.1|3
1733211180000|2024-12-03 07:33:00|53.33|53.11|53.37|53.15|53.39|53.17|53.33|53.11|11
1733211190000|2024-12-03 07:33:10|53.38|53.16|53.36|53.14|53.39|53.17|53.36|53.14|8
1733211200000|2024-12-03 07:33:20|53.35|53.13|53.28|53.06|53.35|53.13|53.27|53.05|8
1733211210000|2024-12-03 07:33:30|53.27|53.05|53.23|53.01|53.29|53.07|53.23|53.01|8
1733211220000|2024-12-03 07:33:40|53.24|53.02|53.27|53.05|53.27|53.05|53.24|53.02|2
1733211230000|2024-12-03 07:33:50|53.25|53.03|53.18|52.96|53.26|53.04|53.17|52.95|15
1733211240000|2024-12-03 07:34:00|53.17|52.95|53.12|52.9|53.17|52.95|53.12|52.9|7
1733211250000|2024-12-03 07:34:10|53.13|52.91|53.12|52.9|53.13|52.91|53.11|52.89|10
1733211260000|2024-12-03 07:34:20|53.13|52.91|53.12|52.9|53.14|52.92|53.11|52.89|13
1733211270000|2024-12-03 07:34:30|53.13|52.91|53.16|52.94|53.16|52.94|53.13|52.91|4
1733211280000|2024-12-03 07:34:40|53.18|52.96|53.21|52.99|53.21|52.99|53.18|52.96|6
1733211290000|2024-12-03 07:34:50|53.2|52.98|53.2|52.98|53.21|52.99|53.18|52.96|9
1733211300000|2024-12-03 07:35:00|53.21|52.99|53.13|52.91|53.22|53|53.12|52.9|14
1733211310000|2024-12-03 07:35:10|53.12|52.9|53.16|52.94|53.16|52.94|53.11|52.89|11
1733211320000|2024-12-03 07:35:20|53.15|52.93|53.17|52.95|53.18|52.96|53.15|52.93|7
1733211330000|2024-12-03 07:35:30|53.15|52.93|53.11|52.89|53.16|52.94|53.11|52.89|8
1733211340000|2024-12-03 07:35:40|53.13|52.91|53.15|52.93|53.17|52.95|53.13|52.91|13
1733211350000|2024-12-03 07:35:50|53.16|52.94|53.16|52.94|53.16|52.94|53.15|52.93|5
1733211360000|2024-12-03 07:36:00|53.15|52.93|53.11|52.89|53.16|52.94|53.1|52.88|12
1733211370000|2024-12-03 07:36:10|53.12|52.9|53.11|52.89|53.13|52.91|53.11|52.89|6
1733211390000|2024-12-03 07:36:30|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1733211400000|2024-12-03 07:36:40|53.14|52.92|53.15|52.93|53.17|52.95|53.14|52.92|5
1733211410000|2024-12-03 07:36:50|53.16|52.94|53.23|53.01|53.23|53.01|53.16|52.94|4
1733211420000|2024-12-03 07:37:00|53.24|53.02|53.24|53.02|53.24|53.02|53.24|53.02|1
1733211430000|2024-12-03 07:37:10|53.25|53.03|53.2|52.98|53.25|53.03|53.2|52.98|7
1733211440000|2024-12-03 07:37:20|53.21|52.99|53.18|52.96|53.21|52.99|53.18|52.96|8
1733211450000|2024-12-03 07:37:30|53.15|52.93|53.22|53|53.22|53|53.13|52.91|11
1733211460000|2024-12-03 07:37:40|53.24|53.02|53.23|53.01|53.25|53.03|53.23|53.01|6
1733211470000|2024-12-03 07:37:50|53.22|53|53.17|52.95|53.22|53|53.17|52.95|7
1733211480000|2024-12-03 07:38:00|53.16|52.94|53.21|52.99|53.21|52.99|53.16|52.94|5
1733211490000|2024-12-03 07:38:10|53.23|53.01|53.22|53|53.25|53.03|53.22|53|10
1733211500000|2024-12-03 07:38:20|53.21|52.99|53.22|53|53.24|53.02|53.21|52.99|7
1733211510000|2024-12-03 07:38:30|53.21|52.99|53.17|52.95|53.21|52.99|53.15|52.93|8
1733211520000|2024-12-03 07:38:40|53.16|52.94|53.13|52.91|53.19|52.97|53.13|52.91|11
1733211530000|2024-12-03 07:38:50|53.12|52.9|53.12|52.9|53.13|52.91|53.12|52.9|7
1733211540000|2024-12-03 07:39:00|53.13|52.91|53.12|52.9|53.14|52.92|53.12|52.9|4
1733211560000|2024-12-03 07:39:20|53.13|52.91|53.14|52.92|53.14|52.92|53.12|52.9|6
1733211570000|2024-12-03 07:39:30|53.15|52.93|53.15|52.93|53.17|52.95|53.15|52.93|4
1733211580000|2024-12-03 07:39:40|53.16|52.94|53.18|52.96|53.19|52.97|53.13|52.91|13
1733211590000|2024-12-03 07:39:50|53.17|52.95|53.19|52.97|53.2|52.98|53.15|52.93|5
1733211600000|2024-12-03 07:40:00|53.15|52.93|53.14|52.92|53.17|52.95|53.14|52.92|10
1733211610000|2024-12-03 07:40:10|53.15|52.93|53.19|52.97|53.19|52.97|53.14|52.92|7
1733211620000|2024-12-03 07:40:20|53.18|52.96|53.18|52.96|53.19|52.97|53.17|52.95|9
1733211630000|2024-12-03 07:40:30|53.15|52.93|53.18|52.96|53.18|52.96|53.15|52.93|4
1733211640000|2024-12-03 07:40:40|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1733211650000|2024-12-03 07:40:50|53.19|52.97|53.19|52.97|53.19|52.97|53.19|52.97|1
1733211660000|2024-12-03 07:41:00|53.21|52.99|53.24|53.02|53.24|53.02|53.21|52.99|2
1733211680000|2024-12-03 07:41:20|53.21|52.99|53.23|53.01|53.23|53.01|53.14|52.92|11
1733211690000|2024-12-03 07:41:30|53.24|53.02|53.23|53.01|53.24|53.02|53.22|53|6
1733211700000|2024-12-03 07:41:40|53.22|53|53.24|53.02|53.24|53.02|53.22|53|3
1733211710000|2024-12-03 07:41:50|53.22|53|53.21|52.99|53.22|53|53.19|52.97|5
1733211720000|2024-12-03 07:42:00|53.22|53|53.18|52.96|53.22|53|53.18|52.96|4
1733211730000|2024-12-03 07:42:10|53.17|52.95|53.13|52.91|53.18|52.96|53.13|52.91|5
1733211740000|2024-12-03 07:42:20|53.15|52.93|53.15|52.93|53.15|52.93|53.15|52.93|1
1733211760000|2024-12-03 07:42:40|53.16|52.94|53.16|52.94|53.17|52.95|53.15|52.93|5
1733211770000|2024-12-03 07:42:50|53.15|52.93|53.09|52.87|53.15|52.93|53.09|52.87|8
1733211780000|2024-12-03 07:43:00|53.08|52.86|53.07|52.85|53.08|52.86|53.07|52.85|2
1733211790000|2024-12-03 07:43:10|53.08|52.86|53.08|52.86|53.08|52.86|53.07|52.85|3
1733211800000|2024-12-03 07:43:20|53.09|52.87|53.15|52.93|53.15|52.93|53.09|52.87|7
1733211810000|2024-12-03 07:43:30|53.16|52.94|53.21|52.99|53.21|52.99|53.16|52.94|7
1733211820000|2024-12-03 07:43:40|53.22|53|53.21|52.99|53.23|53.01|53.2|52.98|8
1733211830000|2024-12-03 07:43:50|53.2|52.98|53.21|52.99|53.21|52.99|53.2|52.98|2
1733211840000|2024-12-03 07:44:00|53.2|52.98|53.11|52.89|53.2|52.98|53.11|52.89|8
1733211850000|2024-12-03 07:44:10|53.12|52.9|53.18|52.96|53.18|52.96|53.12|52.9|7
1733211860000|2024-12-03 07:44:20|53.19|52.97|53.21|52.99|53.21|52.99|53.19|52.97|3
1733211870000|2024-12-03 07:44:30|53.19|52.97|53.22|53|53.23|53.01|53.19|52.97|7
1733211880000|2024-12-03 07:44:40|53.23|53.01|53.26|53.04|53.26|53.04|53.23|53.01|4
1733211890000|2024-12-03 07:44:50|53.23|53.01|53.16|52.94|53.23|53.01|53.16|52.94|6
1733211900000|2024-12-03 07:45:00|53.15|52.93|53.13|52.91|53.15|52.93|53.09|52.87|9
1733211910000|2024-12-03 07:45:10|53.14|52.92|53.11|52.89|53.14|52.92|53.09|52.87|8
1733211920000|2024-12-03 07:45:20|53.12|52.9|53.13|52.91|53.16|52.94|53.12|52.9|10
1733211930000|2024-12-03 07:45:30|53.11|52.89|53.11|52.89|53.11|52.89|53.11|52.89|1
1733211940000|2024-12-03 07:45:40|53.13|52.91|53.19|52.97|53.19|52.97|53.13|52.91|6
1733211950000|2024-12-03 07:45:50|53.16|52.94|53.12|52.9|53.16|52.94|53.12|52.9|8
1733211960000|2024-12-03 07:46:00|53.11|52.89|53.1|52.88|53.12|52.9|53.09|52.87|10
1733211970000|2024-12-03 07:46:10|53.09|52.87|53.12|52.9|53.12|52.9|53.09|52.87|3
1733211980000|2024-12-03 07:46:20|53.13|52.91|53.11|52.89|53.13|52.91|53.11|52.89|3
1733211990000|2024-12-03 07:46:30|53.13|52.91|53.2|52.98|53.2|52.98|53.13|52.91|8
1733212000000|2024-12-03 07:46:40|53.21|52.99|53.15|52.93|53.22|53|53.15|52.93|4
1733212010000|2024-12-03 07:46:50|53.16|52.94|53.15|52.93|53.16|52.94|53.15|52.93|4
1733212020000|2024-12-03 07:47:00|53.17|52.95|53.16|52.94|53.17|52.95|53.16|52.94|2
1733212030000|2024-12-03 07:47:10|53.17|52.95|53.17|52.95|53.18|52.96|53.14|52.92|7
1733212040000|2024-12-03 07:47:20|53.16|52.94|53.17|52.95|53.17|52.95|53.15|52.93|8
1733212050000|2024-12-03 07:47:30|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|6
1733212060000|2024-12-03 07:47:40|53.18|52.96|53.17|52.95|53.18|52.96|53.17|52.95|2
1733212070000|2024-12-03 07:47:50|53.18|52.96|53.17|52.95|53.18|52.96|53.14|52.92|5
1733212080000|2024-12-03 07:48:00|53.16|52.94|53.16|52.94|53.17|52.95|53.15|52.93|4
1733212090000|2024-12-03 07:48:10|53.17|52.95|53.18|52.96|53.18|52.96|53.17|52.95|2
1733212110000|2024-12-03 07:48:30|53.17|52.95|53.16|52.94|53.17|52.95|53.15|52.93|4
1733212120000|2024-12-03 07:48:40|53.17|52.95|53.17|52.95|53.17|52.95|53.16|52.94|3
1733212140000|2024-12-03 07:49:00|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|2
1733212160000|2024-12-03 07:49:20|53.18|52.96|53.18|52.96|53.18|52.96|53.17|52.95|5
1733212170000|2024-12-03 07:49:30|53.19|52.97|53.21|52.99|53.27|53.05|53.18|52.96|11
1733212180000|2024-12-03 07:49:40|53.22|53|53.17|52.95|53.22|53|53.17|52.95|3
1733212190000|2024-12-03 07:49:50|53.18|52.96|53.16|52.94|53.18|52.96|53.16|52.94|2
1733212200000|2024-12-03 07:50:00|53.15|52.93|53.16|52.94|53.17|52.95|53.15|52.93|3
1733212210000|2024-12-03 07:50:10|53.17|52.95|53.14|52.92|53.17|52.95|53.14|52.92|4
1733212220000|2024-12-03 07:50:20|53.13|52.91|53.15|52.93|53.15|52.93|53.13|52.91|5
1733212230000|2024-12-03 07:50:30|53.16|52.94|53.16|52.94|53.16|52.94|53.16|52.94|1
1733212250000|2024-12-03 07:50:50|53.12|52.9|53.13|52.91|53.15|52.93|53.12|52.9|6
1733212260000|2024-12-03 07:51:00|53.12|52.9|53.13|52.91|53.13|52.91|53.12|52.9|2
1733212270000|2024-12-03 07:51:10|53.12|52.9|53.06|52.84|53.16|52.94|53.06|52.84|12
1733212280000|2024-12-03 07:51:20|53.08|52.86|53.03|52.81|53.08|52.86|53.03|52.81|9
1733212290000|2024-12-03 07:51:30|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1733212300000|2024-12-03 07:51:40|53.06|52.84|53.16|52.94|53.17|52.95|53.06|52.84|12
1733212310000|2024-12-03 07:51:50|53.15|52.93|53.15|52.93|53.17|52.95|53.15|52.93|7
1733212320000|2024-12-03 07:52:00|53.16|52.94|53.16|52.94|53.17|52.95|53.15|52.93|6
1733212330000|2024-12-03 07:52:10|53.17|52.95|53.15|52.93|53.17|52.95|53.15|52.93|12
1733212340000|2024-12-03 07:52:20|53.16|52.94|53.17|52.95|53.17|52.95|53.15|52.93|8
1733212350000|2024-12-03 07:52:30|53.14|52.92|53.17|52.95|53.17|52.95|53.14|52.92|6
1733212360000|2024-12-03 07:52:40|53.16|52.94|53.17|52.95|53.17|52.95|53.16|52.94|4
1733212370000|2024-12-03 07:52:50|53.18|52.96|53.24|53.02|53.25|53.03|53.18|52.96|6
1733212380000|2024-12-03 07:53:00|53.25|53.03|53.32|53.1|53.32|53.1|53.25|53.03|5
1733212390000|2024-12-03 07:53:10|53.34|53.12|53.36|53.14|53.37|53.15|53.33|53.11|8
1733212400000|2024-12-03 07:53:20|53.34|53.12|53.37|53.15|53.37|53.15|53.34|53.12|6
1733212410000|2024-12-03 07:53:30|53.34|53.12|53.34|53.12|53.34|53.12|53.34|53.12|1
1733212630000|2024-12-03 07:57:10|53.35|53.13|53.35|53.13|53.35|53.13|53.35|53.13|1
1733212640000|2024-12-03 07:57:20|53.34|53.12|53.35|53.13|53.35|53.13|53.34|53.12|2
1733212650000|2024-12-03 07:57:30|53.34|53.12|53.36|53.14|53.36|53.14|53.34|53.12|3
1733212660000|2024-12-03 07:57:40|53.37|53.15|53.38|53.16|53.38|53.16|53.37|53.15|2
1733212670000|2024-12-03 07:57:50|53.39|53.17|53.41|53.19|53.41|53.19|53.39|53.17|5
1733212680000|2024-12-03 07:58:00|53.4|53.18|53.4|53.18|53.4|53.18|53.4|53.18|1
1733212720000|2024-12-03 07:58:40|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1733212730000|2024-12-03 07:58:50|53.42|53.2|53.48|53.26|53.48|53.26|53.41|53.19|6
1733212740000|2024-12-03 07:59:00|53.51|53.29|53.52|53.3|53.52|53.3|53.51|53.29|2
1733212750000|2024-12-03 07:59:10|53.5|53.28|53.54|53.32|53.55|53.33|53.48|53.26|5
1733212770000|2024-12-03 07:59:30|53.53|53.31|53.51|53.29|53.53|53.31|53.51|53.29|2
1733212790000|2024-12-03 07:59:50|53.47|53.25|53.48|53.26|53.48|53.26|53.45|53.23|6
1733212800000|2024-12-03 08:00:00|53.47|53.25|53.43|53.21|53.48|53.26|53.43|53.21|7
1733212810000|2024-12-03 08:00:10|53.44|53.22|53.43|53.21|53.44|53.22|53.43|53.21|4
1733212820000|2024-12-03 08:00:20|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1733212830000|2024-12-03 08:00:30|53.45|53.23|53.44|53.22|53.45|53.23|53.44|53.22|2
1733212840000|2024-12-03 08:00:40|53.43|53.21|53.35|53.13|53.44|53.22|53.35|53.13|6
1733212850000|2024-12-03 08:00:50|53.36|53.14|53.41|53.19|53.41|53.19|53.36|53.14|6
1733212860000|2024-12-03 08:01:00|53.39|53.17|53.37|53.15|53.45|53.23|53.37|53.15|15
1733212870000|2024-12-03 08:01:10|53.36|53.14|53.38|53.16|53.38|53.16|53.36|53.14|2
1733212880000|2024-12-03 08:01:20|53.34|53.12|53.34|53.12|53.34|53.12|53.33|53.11|3
1733212890000|2024-12-03 08:01:30|53.36|53.14|53.37|53.15|53.39|53.17|53.36|53.14|5
1733212900000|2024-12-03 08:01:40|53.36|53.14|53.32|53.1|53.37|53.15|53.32|53.1|6
1733212910000|2024-12-03 08:01:50|53.33|53.11|53.33|53.11|53.33|53.11|53.31|53.09|7
1733212920000|2024-12-03 08:02:00|53.32|53.1|53.36|53.14|53.37|53.15|53.32|53.1|6
1733212930000|2024-12-03 08:02:10|53.37|53.15|53.4|53.18|53.41|53.19|53.37|53.15|8
1733212940000|2024-12-03 08:02:20|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1733212950000|2024-12-03 08:02:30|53.4|53.18|53.41|53.19|53.41|53.19|53.39|53.17|10
1733212960000|2024-12-03 08:02:40|53.4|53.18|53.4|53.18|53.41|53.19|53.4|53.18|7
1733212970000|2024-12-03 08:02:50|53.41|53.19|53.43|53.21|53.43|53.21|53.4|53.18|3
1733212980000|2024-12-03 08:03:00|53.42|53.2|53.42|53.2|53.42|53.2|53.42|53.2|1
1733212990000|2024-12-03 08:03:10|53.43|53.21|53.42|53.2|53.43|53.21|53.42|53.2|2
1733213000000|2024-12-03 08:03:20|53.43|53.21|53.43|53.21|53.44|53.22|53.43|53.21|3
1733213010000|2024-12-03 08:03:30|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1733213020000|2024-12-03 08:03:40|53.45|53.23|53.49|53.27|53.49|53.27|53.45|53.23|2
1733213030000|2024-12-03 08:03:50|53.5|53.28|53.53|53.31|53.53|53.31|53.5|53.28|2
1733213040000|2024-12-03 08:04:00|53.54|53.32|53.44|53.22|53.54|53.32|53.44|53.22|8
1733213050000|2024-12-03 08:04:10|53.43|53.21|53.42|53.2|53.43|53.21|53.4|53.18|10
1733213060000|2024-12-03 08:04:20|53.41|53.19|53.42|53.2|53.42|53.2|53.41|53.19|2
1733213070000|2024-12-03 08:04:30|53.41|53.19|53.41|53.19|53.41|53.19|53.41|53.19|1
1733213180000|2024-12-03 08:06:20|53.42|53.2|53.43|53.21|53.43|53.21|53.42|53.2|2
1733213190000|2024-12-03 08:06:30|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1733213200000|2024-12-03 08:06:40|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733213210000|2024-12-03 08:06:50|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1733213220000|2024-12-03 08:07:00|53.43|53.21|53.43|53.21|53.43|53.21|53.43|53.21|1
1733213230000|2024-12-03 08:07:10|53.44|53.22|53.44|53.22|53.44|53.22|53.44|53.22|1
1733213240000|2024-12-03 08:07:20|53.43|53.21|53.47|53.25|53.47|53.25|53.43|53.21|4
1733213250000|2024-12-03 08:07:30|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733213260000|2024-12-03 08:07:40|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1733213270000|2024-12-03 08:07:50|53.47|53.25|53.48|53.26|53.48|53.26|53.47|53.25|2
1733213290000|2024-12-03 08:08:10|53.51|53.29|53.54|53.32|53.54|53.32|53.51|53.29|4
1733213310000|2024-12-03 08:08:30|53.56|53.34|53.56|53.34|53.56|53.34|53.56|53.34|1
1733213320000|2024-12-03 08:08:40|53.57|53.35|53.61|53.39|53.61|53.39|53.57|53.35|4
1733213330000|2024-12-03 08:08:50|53.62|53.4|53.64|53.42|53.64|53.42|53.62|53.4|4
1733213350000|2024-12-03 08:09:10|53.65|53.43|53.72|53.5|53.72|53.5|53.65|53.43|5
1733213360000|2024-12-03 08:09:20|53.73|53.51|53.77|53.55|53.78|53.56|53.73|53.51|7
1733213370000|2024-12-03 08:09:30|53.78|53.56|53.76|53.54|53.8|53.58|53.75|53.53|7
1733213380000|2024-12-03 08:09:40|53.77|53.55|53.8|53.58|53.8|53.58|53.77|53.55|4
1733213390000|2024-12-03 08:09:50|53.81|53.59|53.82|53.6|53.82|53.6|53.81|53.59|4
1733213400000|2024-12-03 08:10:00|53.81|53.59|53.73|53.51|53.81|53.59|53.73|53.51|9
1733213410000|2024-12-03 08:10:10|53.74|53.52|53.74|53.52|53.78|53.56|53.74|53.52|5
1733213420000|2024-12-03 08:10:20|53.73|53.51|53.74|53.52|53.74|53.52|53.72|53.5|6
1733213430000|2024-12-03 08:10:30|53.73|53.51|53.74|53.52|53.75|53.53|53.73|53.51|6
1733213440000|2024-12-03 08:10:40|53.73|53.51|53.73|53.51|53.75|53.53|53.73|53.51|5
1733213450000|2024-12-03 08:10:50|53.74|53.52|53.73|53.51|53.74|53.52|53.72|53.5|3
1733213460000|2024-12-03 08:11:00|53.74|53.52|53.74|53.52|53.74|53.52|53.73|53.51|3
1733213470000|2024-12-03 08:11:10|53.72|53.5|53.7|53.48|53.72|53.5|53.7|53.48|2
1733213480000|2024-12-03 08:11:20|53.71|53.49|53.64|53.42|53.71|53.49|53.63|53.41|11
1733213490000|2024-12-03 08:11:30|53.65|53.43|53.68|53.46|53.69|53.47|53.65|53.43|6
1733213500000|2024-12-03 08:11:40|53.67|53.45|53.69|53.47|53.69|53.47|53.67|53.45|5
1733213510000|2024-12-03 08:11:50|53.68|53.46|53.64|53.42|53.68|53.46|53.64|53.42|6
1733213520000|2024-12-03 08:12:00|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1733213530000|2024-12-03 08:12:10|53.63|53.41|53.61|53.39|53.63|53.41|53.61|53.39|3
1733213540000|2024-12-03 08:12:20|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1733213550000|2024-12-03 08:12:30|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|2
1733213560000|2024-12-03 08:12:40|53.62|53.4|53.62|53.4|53.62|53.4|53.62|53.4|1
1733213570000|2024-12-03 08:12:50|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|6
1733213580000|2024-12-03 08:13:00|53.61|53.39|53.61|53.39|53.61|53.39|53.59|53.37|5
1733213590000|2024-12-03 08:13:10|53.62|53.4|53.6|53.38|53.62|53.4|53.6|53.38|5
1733213600000|2024-12-03 08:13:20|53.61|53.39|53.6|53.38|53.61|53.39|53.6|53.38|2
1733213610000|2024-12-03 08:13:30|53.61|53.39|53.64|53.42|53.64|53.42|53.61|53.39|3
1733213620000|2024-12-03 08:13:40|53.63|53.41|53.64|53.42|53.64|53.42|53.63|53.41|2
1733213640000|2024-12-03 08:14:00|53.63|53.41|53.71|53.49|53.72|53.5|53.63|53.41|7
1733213660000|2024-12-03 08:14:20|53.72|53.5|53.72|53.5|53.72|53.5|53.72|53.5|1
1733213670000|2024-12-03 08:14:30|53.73|53.51|53.75|53.53|53.75|53.53|53.73|53.51|5
1733213680000|2024-12-03 08:14:40|53.74|53.52|53.72|53.5|53.74|53.52|53.72|53.5|2
1733213690000|2024-12-03 08:14:50|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|2
1733213700000|2024-12-03 08:15:00|53.73|53.51|53.73|53.51|53.73|53.51|53.71|53.49|4
1733213710000|2024-12-03 08:15:10|53.74|53.52|53.75|53.53|53.75|53.53|53.73|53.51|4
1733213720000|2024-12-03 08:15:20|53.76|53.54|53.76|53.54|53.76|53.54|53.76|53.54|1
1733213740000|2024-12-03 08:15:40|53.75|53.53|53.75|53.53|53.75|53.53|53.74|53.52|3
1733213750000|2024-12-03 08:15:50|53.76|53.54|53.75|53.53|53.76|53.54|53.75|53.53|2
1733213760000|2024-12-03 08:16:00|53.74|53.52|53.74|53.52|53.75|53.53|53.74|53.52|3
1733213770000|2024-12-03 08:16:10|53.73|53.51|53.73|53.51|53.75|53.53|53.73|53.51|5
1733213780000|2024-12-03 08:16:20|53.72|53.5|53.7|53.48|53.73|53.51|53.7|53.48|5
1733213800000|2024-12-03 08:16:40|53.66|53.44|53.6|53.38|53.66|53.44|53.6|53.38|7
1733213810000|2024-12-03 08:16:50|53.61|53.39|53.64|53.42|53.64|53.42|53.61|53.39|4
1733213820000|2024-12-03 08:17:00|53.65|53.43|53.65|53.43|53.65|53.43|53.63|53.41|5
1733213830000|2024-12-03 08:17:10|53.66|53.44|53.66|53.44|53.66|53.44|53.65|53.43|3
1733213840000|2024-12-03 08:17:20|53.65|53.43|53.66|53.44|53.66|53.44|53.65|53.43|6
1733213850000|2024-12-03 08:17:30|53.71|53.49|53.72|53.5|53.72|53.5|53.71|53.49|2
1733213860000|2024-12-03 08:17:40|53.73|53.51|53.72|53.5|53.74|53.52|53.7|53.48|7
1733213870000|2024-12-03 08:17:50|53.71|53.49|53.69|53.47|53.71|53.49|53.69|53.47|4
1733213880000|2024-12-03 08:18:00|53.68|53.46|53.7|53.48|53.72|53.5|53.68|53.46|11
1733213890000|2024-12-03 08:18:10|53.72|53.5|53.77|53.55|53.77|53.55|53.72|53.5|7
1733213900000|2024-12-03 08:18:20|53.82|53.6|53.82|53.6|53.84|53.62|53.82|53.6|6
1733213910000|2024-12-03 08:18:30|53.8|53.58|53.76|53.54|53.81|53.59|53.76|53.54|10
1733213920000|2024-12-03 08:18:40|53.77|53.55|53.81|53.59|53.81|53.59|53.77|53.55|5
1733213930000|2024-12-03 08:18:50|53.82|53.6|53.86|53.64|53.86|53.64|53.82|53.6|3
1733213940000|2024-12-03 08:19:00|53.85|53.63|53.84|53.62|53.85|53.63|53.84|53.62|2
1733213950000|2024-12-03 08:19:10|53.85|53.63|53.86|53.64|53.86|53.64|53.83|53.61|4
1733213960000|2024-12-03 08:19:20|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1733213970000|2024-12-03 08:19:30|53.87|53.65|53.93|53.71|53.93|53.71|53.87|53.65|6
1733213980000|2024-12-03 08:19:40|53.94|53.72|53.94|53.72|53.94|53.72|53.93|53.71|3
1733213990000|2024-12-03 08:19:50|53.97|53.75|53.98|53.76|53.98|53.76|53.96|53.74|4
1733214000000|2024-12-03 08:20:00|54|53.78|54.02|53.8|54.02|53.8|53.99|53.77|5
1733214010000|2024-12-03 08:20:10|54.03|53.81|54.03|53.81|54.04|53.82|54.03|53.81|3
1733214020000|2024-12-03 08:20:20|54.04|53.82|54.07|53.85|54.07|53.85|54.04|53.82|3
1733214030000|2024-12-03 08:20:30|54.09|53.87|54.09|53.87|54.1|53.88|54.08|53.86|5
1733214040000|2024-12-03 08:20:40|54.08|53.86|54.02|53.8|54.09|53.87|54.02|53.8|11
1733214050000|2024-12-03 08:20:50|54.03|53.81|54.03|53.81|54.03|53.81|54.02|53.8|3
1733214060000|2024-12-03 08:21:00|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|5
1733214070000|2024-12-03 08:21:10|54.07|53.85|54.13|53.91|54.13|53.91|54.07|53.85|5
1733214080000|2024-12-03 08:21:20|54.14|53.92|54.27|54.05|54.27|54.05|54.14|53.92|8
1733214090000|2024-12-03 08:21:30|54.26|54.04|54.28|54.06|54.29|54.07|54.25|54.03|7
1733214100000|2024-12-03 08:21:40|54.29|54.07|54.39|54.17|54.39|54.17|54.29|54.07|8
1733214110000|2024-12-03 08:21:50|54.38|54.16|54.32|54.1|54.38|54.16|54.31|54.09|10
1733214120000|2024-12-03 08:22:00|54.31|54.09|54.31|54.09|54.34|54.12|54.31|54.09|8
1733214130000|2024-12-03 08:22:10|54.32|54.1|54.36|54.14|54.36|54.14|54.32|54.1|14
1733214140000|2024-12-03 08:22:20|54.35|54.13|54.38|54.16|54.38|54.16|54.35|54.13|8
1733214150000|2024-12-03 08:22:30|54.37|54.15|54.26|54.04|54.37|54.15|54.26|54.04|13
1733214160000|2024-12-03 08:22:40|54.27|54.05|54.3|54.08|54.3|54.08|54.27|54.05|3
1733214170000|2024-12-03 08:22:50|54.31|54.09|54.35|54.13|54.35|54.13|54.31|54.09|3
1733214180000|2024-12-03 08:23:00|54.34|54.12|54.34|54.12|54.36|54.14|54.34|54.12|17
1733214190000|2024-12-03 08:23:10|54.35|54.13|54.32|54.1|54.37|54.15|54.3|54.08|9
1733214200000|2024-12-03 08:23:20|54.33|54.11|54.37|54.15|54.37|54.15|54.3|54.08|11
1733214220000|2024-12-03 08:23:40|54.36|54.14|54.36|54.14|54.37|54.15|54.36|54.14|3
1733214230000|2024-12-03 08:23:50|54.35|54.13|54.34|54.12|54.35|54.13|54.34|54.12|6
1733214240000|2024-12-03 08:24:00|54.35|54.13|54.37|54.15|54.37|54.15|54.34|54.12|7
1733214250000|2024-12-03 08:24:10|54.36|54.14|54.37|54.15|54.37|54.15|54.36|54.14|2
1733214260000|2024-12-03 08:24:20|54.36|54.14|54.37|54.15|54.37|54.15|54.36|54.14|6
1733214270000|2024-12-03 08:24:30|54.36|54.14|54.37|54.15|54.37|54.15|54.36|54.14|4
1733214280000|2024-12-03 08:24:40|54.38|54.16|54.39|54.17|54.39|54.17|54.38|54.16|4
1733214290000|2024-12-03 08:24:50|54.38|54.16|54.38|54.16|54.38|54.16|54.36|54.14|4
1733214300000|2024-12-03 08:25:00|54.37|54.15|54.21|53.99|54.37|54.15|54.2|53.98|17
1733214310000|2024-12-03 08:25:10|54.2|53.98|54.11|53.89|54.2|53.98|54.11|53.89|8
1733214320000|2024-12-03 08:25:20|54.1|53.88|54.03|53.81|54.1|53.88|54.02|53.8|11
1733214330000|2024-12-03 08:25:30|54.02|53.8|54.09|53.87|54.09|53.87|54.02|53.8|14
1733214340000|2024-12-03 08:25:40|54.15|53.93|54.13|53.91|54.15|53.93|54.1|53.88|9
1733214350000|2024-12-03 08:25:50|54.12|53.9|54.09|53.87|54.12|53.9|54.05|53.83|15
1733214360000|2024-12-03 08:26:00|54.06|53.84|54|53.78|54.06|53.84|53.99|53.77|10
1733214370000|2024-12-03 08:26:10|54.01|53.79|53.98|53.76|54.01|53.79|53.97|53.75|5
1733214380000|2024-12-03 08:26:20|53.97|53.75|54|53.78|54|53.78|53.97|53.75|8
1733214390000|2024-12-03 08:26:30|54.01|53.79|53.97|53.75|54.01|53.79|53.97|53.75|9
1733214400000|2024-12-03 08:26:40|54|53.78|53.97|53.75|54|53.78|53.97|53.75|8
1733214410000|2024-12-03 08:26:50|53.94|53.72|53.9|53.68|53.94|53.72|53.89|53.67|8
1733214420000|2024-12-03 08:27:00|53.91|53.69|54.06|53.84|54.06|53.84|53.9|53.68|4
1733214430000|2024-12-03 08:27:10|54.05|53.83|54.16|53.94|54.16|53.94|54.05|53.83|7
1733214440000|2024-12-03 08:27:20|54.17|53.95|54.12|53.9|54.17|53.95|54.12|53.9|3
1733214450000|2024-12-03 08:27:30|54.14|53.92|54.15|53.93|54.16|53.94|54.14|53.92|8
1733214460000|2024-12-03 08:27:40|54.16|53.94|54.16|53.94|54.17|53.95|54.16|53.94|7
1733214470000|2024-12-03 08:27:50|54.17|53.95|54.17|53.95|54.17|53.95|54.16|53.94|3
1733214480000|2024-12-03 08:28:00|54.16|53.94|54.08|53.86|54.16|53.94|54.08|53.86|9
1733214490000|2024-12-03 08:28:10|54.07|53.85|54.1|53.88|54.11|53.89|54.07|53.85|5
1733214500000|2024-12-03 08:28:20|54.11|53.89|54.08|53.86|54.12|53.9|54.06|53.84|11
1733214510000|2024-12-03 08:28:30|54.09|53.87|54.09|53.87|54.1|53.88|54.06|53.84|11
1733214520000|2024-12-03 08:28:40|54.08|53.86|54.11|53.89|54.11|53.89|54.07|53.85|5
1733214530000|2024-12-03 08:28:50|54.12|53.9|54.12|53.9|54.12|53.9|54.11|53.89|3
1733214540000|2024-12-03 08:29:00|54.11|53.89|54.1|53.88|54.11|53.89|54.09|53.87|6
1733214560000|2024-12-03 08:29:20|54.09|53.87|54.1|53.88|54.1|53.88|54.09|53.87|2
1733214580000|2024-12-03 08:29:40|54.11|53.89|54.11|53.89|54.11|53.89|54.1|53.88|3
1733214590000|2024-12-03 08:29:50|54.1|53.88|54.11|53.89|54.11|53.89|54.1|53.88|2
1733214600000|2024-12-03 08:30:00|54.1|53.88|54.1|53.88|54.1|53.88|54.09|53.87|3
1733214610000|2024-12-03 08:30:10|54.11|53.89|54.13|53.91|54.13|53.91|54.11|53.89|2
1733214620000|2024-12-03 08:30:20|54.11|53.89|54.13|53.91|54.13|53.91|54.11|53.89|3
1733214630000|2024-12-03 08:30:30|54.16|53.94|54.12|53.9|54.18|53.96|54.12|53.9|8
1733214640000|2024-12-03 08:30:40|54.11|53.89|54.05|53.83|54.11|53.89|54.05|53.83|8
1733214650000|2024-12-03 08:30:50|54.03|53.81|53.96|53.74|54.03|53.81|53.96|53.74|9
1733214660000|2024-12-03 08:31:00|53.95|53.73|54|53.78|54|53.78|53.93|53.71|10
1733214670000|2024-12-03 08:31:10|54.01|53.79|54.02|53.8|54.02|53.8|54|53.78|4
1733214680000|2024-12-03 08:31:20|54.03|53.81|54.01|53.79|54.03|53.81|54|53.78|7
1733214690000|2024-12-03 08:31:30|54|53.78|53.9|53.68|54|53.78|53.9|53.68|8
1733214700000|2024-12-03 08:31:40|53.86|53.64|53.77|53.55|53.86|53.64|53.77|53.55|5
1733214710000|2024-12-03 08:31:50|53.76|53.54|53.8|53.58|53.8|53.58|53.71|53.49|19
1733214720000|2024-12-03 08:32:00|53.79|53.57|53.8|53.58|53.8|53.58|53.71|53.49|15
1733214730000|2024-12-03 08:32:10|53.81|53.59|53.86|53.64|53.86|53.64|53.81|53.59|7
1733214740000|2024-12-03 08:32:20|53.87|53.65|53.86|53.64|53.89|53.67|53.84|53.62|7
1733214750000|2024-12-03 08:32:30|53.85|53.63|53.94|53.72|53.99|53.77|53.85|53.63|19
1733214760000|2024-12-03 08:32:40|53.95|53.73|54.02|53.8|54.02|53.8|53.95|53.73|6
1733214770000|2024-12-03 08:32:50|54.01|53.79|53.97|53.75|54.02|53.8|53.97|53.75|10
1733214780000|2024-12-03 08:33:00|53.99|53.77|53.88|53.66|53.99|53.77|53.88|53.66|14
1733214790000|2024-12-03 08:33:10|53.85|53.63|53.74|53.52|53.89|53.67|53.74|53.52|17
1733214800000|2024-12-03 08:33:20|53.73|53.51|53.74|53.52|53.75|53.53|53.73|53.51|4
1733214810000|2024-12-03 08:33:30|53.75|53.53|53.76|53.54|53.76|53.54|53.74|53.52|4
1733214820000|2024-12-03 08:33:40|53.79|53.57|53.82|53.6|53.82|53.6|53.77|53.55|10
1733214830000|2024-12-03 08:33:50|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733214840000|2024-12-03 08:34:00|53.8|53.58|53.8|53.58|53.81|53.59|53.77|53.55|10
1733214850000|2024-12-03 08:34:10|53.79|53.57|53.73|53.51|53.8|53.58|53.72|53.5|14
1733214860000|2024-12-03 08:34:20|53.74|53.52|53.73|53.51|53.74|53.52|53.73|53.51|8
1733214870000|2024-12-03 08:34:30|53.74|53.52|53.73|53.51|53.75|53.53|53.73|53.51|3
1733214880000|2024-12-03 08:34:40|53.72|53.5|53.73|53.51|53.73|53.51|53.72|53.5|10
1733214890000|2024-12-03 08:34:50|53.74|53.52|53.71|53.49|53.74|53.52|53.7|53.48|9
1733214900000|2024-12-03 08:35:00|53.7|53.48|53.67|53.45|53.7|53.48|53.67|53.45|4
1733214910000|2024-12-03 08:35:10|53.66|53.44|53.72|53.5|53.72|53.5|53.66|53.44|4
1733214920000|2024-12-03 08:35:20|53.73|53.51|53.72|53.5|53.74|53.52|53.7|53.48|11
1733214930000|2024-12-03 08:35:30|53.73|53.51|53.7|53.48|53.73|53.51|53.68|53.46|8
1733214940000|2024-12-03 08:35:40|53.69|53.47|53.66|53.44|53.69|53.47|53.66|53.44|6
1733214950000|2024-12-03 08:35:50|53.65|53.43|53.64|53.42|53.65|53.43|53.64|53.42|2
1733214960000|2024-12-03 08:36:00|53.65|53.43|53.55|53.33|53.65|53.43|53.51|53.29|14
1733214970000|2024-12-03 08:36:10|53.52|53.3|53.48|53.26|53.52|53.3|53.48|53.26|9
1733214980000|2024-12-03 08:36:20|53.49|53.27|53.48|53.26|53.49|53.27|53.48|53.26|4
1733214990000|2024-12-03 08:36:30|53.49|53.27|53.48|53.26|53.49|53.27|53.48|53.26|4
1733215000000|2024-12-03 08:36:40|53.49|53.27|53.49|53.27|53.49|53.27|53.49|53.27|1
1733215010000|2024-12-03 08:36:50|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|2
1733215030000|2024-12-03 08:37:10|53.48|53.26|53.48|53.26|53.48|53.26|53.48|53.26|1
1733215040000|2024-12-03 08:37:20|53.49|53.27|53.48|53.26|53.49|53.27|53.48|53.26|2
1733215050000|2024-12-03 08:37:30|53.46|53.24|53.44|53.22|53.46|53.24|53.44|53.22|2
1733215060000|2024-12-03 08:37:40|53.45|53.23|53.48|53.26|53.48|53.26|53.45|53.23|4
1733215070000|2024-12-03 08:37:50|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1733215080000|2024-12-03 08:38:00|53.48|53.26|53.49|53.27|53.49|53.27|53.46|53.24|4
1733215090000|2024-12-03 08:38:10|53.5|53.28|53.53|53.31|53.56|53.34|53.5|53.28|11
1733215100000|2024-12-03 08:38:20|53.54|53.32|53.53|53.31|53.54|53.32|53.52|53.3|6
1733215110000|2024-12-03 08:38:30|53.54|53.32|53.54|53.32|53.54|53.32|53.54|53.32|1
1733215120000|2024-12-03 08:38:40|53.55|53.33|53.62|53.4|53.62|53.4|53.55|53.33|7
1733215130000|2024-12-03 08:38:50|53.61|53.39|53.63|53.41|53.63|53.41|53.61|53.39|3
1733215140000|2024-12-03 08:39:00|53.64|53.42|53.59|53.37|53.64|53.42|53.59|53.37|6
1733215150000|2024-12-03 08:39:10|53.6|53.38|53.56|53.34|53.6|53.38|53.56|53.34|6
1733215160000|2024-12-03 08:39:20|53.57|53.35|53.49|53.27|53.58|53.36|53.49|53.27|11
1733215170000|2024-12-03 08:39:30|53.47|53.25|53.51|53.29|53.51|53.29|53.47|53.25|8
1733215180000|2024-12-03 08:39:40|53.52|53.3|53.49|53.27|53.53|53.31|53.49|53.27|6
1733215190000|2024-12-03 08:39:50|53.48|53.26|53.49|53.27|53.49|53.27|53.48|53.26|6
1733215200000|2024-12-03 08:40:00|53.48|53.26|53.44|53.22|53.48|53.26|53.44|53.22|6
1733215210000|2024-12-03 08:40:10|53.42|53.2|53.47|53.25|53.47|53.25|53.42|53.2|7
1733215220000|2024-12-03 08:40:20|53.48|53.26|53.61|53.39|53.61|53.39|53.48|53.26|7
1733215230000|2024-12-03 08:40:30|53.62|53.4|53.57|53.35|53.62|53.4|53.57|53.35|7
1733215240000|2024-12-03 08:40:40|53.58|53.36|53.63|53.41|53.63|53.41|53.58|53.36|7
1733215250000|2024-12-03 08:40:50|53.62|53.4|53.61|53.39|53.64|53.42|53.61|53.39|8
1733215260000|2024-12-03 08:41:00|53.65|53.43|53.66|53.44|53.66|53.44|53.65|53.43|4
1733215270000|2024-12-03 08:41:10|53.71|53.49|53.78|53.56|53.78|53.56|53.71|53.49|7
1733215280000|2024-12-03 08:41:20|53.8|53.58|53.79|53.57|53.82|53.6|53.79|53.57|5
1733215290000|2024-12-03 08:41:30|53.78|53.56|53.79|53.57|53.8|53.58|53.76|53.54|8
1733215310000|2024-12-03 08:41:50|53.75|53.53|53.74|53.52|53.76|53.54|53.72|53.5|10
1733215320000|2024-12-03 08:42:00|53.73|53.51|53.66|53.44|53.73|53.51|53.66|53.44|10
1733215330000|2024-12-03 08:42:10|53.65|53.43|53.62|53.4|53.67|53.45|53.62|53.4|13
1733215340000|2024-12-03 08:42:20|53.64|53.42|53.67|53.45|53.68|53.46|53.63|53.41|7
1733215350000|2024-12-03 08:42:30|53.68|53.46|53.7|53.48|53.7|53.48|53.67|53.45|5
1733215360000|2024-12-03 08:42:40|53.71|53.49|53.71|53.49|53.71|53.49|53.71|53.49|1
1733215370000|2024-12-03 08:42:50|53.72|53.5|53.74|53.52|53.74|53.52|53.7|53.48|6
1733215380000|2024-12-03 08:43:00|53.73|53.51|53.71|53.49|53.73|53.51|53.71|53.49|10
1733215390000|2024-12-03 08:43:10|53.72|53.5|53.71|53.49|53.72|53.5|53.69|53.47|5
1733215440000|2024-12-03 08:44:00|53.72|53.5|53.72|53.5|53.73|53.51|53.72|53.5|3
1733215450000|2024-12-03 08:44:10|53.73|53.51|53.8|53.58|53.8|53.58|53.73|53.51|7
1733215460000|2024-12-03 08:44:20|53.79|53.57|53.8|53.58|53.8|53.58|53.79|53.57|2
1733215470000|2024-12-03 08:44:30|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1733215480000|2024-12-03 08:44:40|53.84|53.62|53.88|53.66|53.88|53.66|53.84|53.62|4
1733215490000|2024-12-03 08:44:50|53.89|53.67|53.88|53.66|53.89|53.67|53.87|53.65|6
1733215500000|2024-12-03 08:45:00|53.89|53.67|53.88|53.66|53.89|53.67|53.88|53.66|2
1733215510000|2024-12-03 08:45:10|53.87|53.65|53.88|53.66|53.88|53.66|53.85|53.63|5
1733215520000|2024-12-03 08:45:20|53.87|53.65|53.87|53.65|53.88|53.66|53.87|53.65|3
1733215530000|2024-12-03 08:45:30|53.86|53.64|53.82|53.6|53.86|53.64|53.81|53.59|11
1733215540000|2024-12-03 08:45:40|53.81|53.59|53.83|53.61|53.83|53.61|53.81|53.59|3
1733215550000|2024-12-03 08:45:50|53.84|53.62|53.88|53.66|53.88|53.66|53.84|53.62|2
1733215560000|2024-12-03 08:46:00|53.87|53.65|53.89|53.67|53.89|53.67|53.87|53.65|3
1733215570000|2024-12-03 08:46:10|53.9|53.68|53.99|53.77|53.99|53.77|53.9|53.68|9
1733215580000|2024-12-03 08:46:20|54|53.78|54.03|53.81|54.05|53.83|54|53.78|10
1733215590000|2024-12-03 08:46:30|54.02|53.8|54.05|53.83|54.05|53.83|54.02|53.8|4
1733215610000|2024-12-03 08:46:50|54.06|53.84|54.08|53.86|54.09|53.87|54.06|53.84|5
1733215620000|2024-12-03 08:47:00|54.07|53.85|54.06|53.84|54.08|53.86|54.06|53.84|3
1733215630000|2024-12-03 08:47:10|54.05|53.83|54.04|53.82|54.06|53.84|54.04|53.82|5
1733215640000|2024-12-03 08:47:20|54.03|53.81|54.1|53.88|54.1|53.88|54.03|53.81|6
1733215650000|2024-12-03 08:47:30|54.11|53.89|54.15|53.93|54.17|53.95|54.11|53.89|8
1733215660000|2024-12-03 08:47:40|54.13|53.91|54.17|53.95|54.17|53.95|54.12|53.9|12
1733215670000|2024-12-03 08:47:50|54.16|53.94|54.13|53.91|54.16|53.94|54.13|53.91|4
1733215680000|2024-12-03 08:48:00|54.09|53.87|54.11|53.89|54.12|53.9|54.09|53.87|6
1733215690000|2024-12-03 08:48:10|54.12|53.9|54.15|53.93|54.15|53.93|54.1|53.88|9
1733215700000|2024-12-03 08:48:20|54.16|53.94|54.25|54.03|54.28|54.06|54.16|53.94|16
1733215710000|2024-12-03 08:48:30|54.24|54.02|54.27|54.05|54.28|54.06|54.24|54.02|9
1733215720000|2024-12-03 08:48:40|54.26|54.04|54.32|54.1|54.32|54.1|54.26|54.04|10
1733215740000|2024-12-03 08:49:00|54.34|54.12|54.5|54.28|54.51|54.29|54.34|54.12|10
1733215750000|2024-12-03 08:49:10|54.48|54.26|54.47|54.25|54.48|54.26|54.46|54.24|8
1733215760000|2024-12-03 08:49:20|54.49|54.27|54.56|54.34|54.56|54.34|54.49|54.27|9
1733215770000|2024-12-03 08:49:30|54.57|54.35|54.56|54.34|54.6|54.38|54.52|54.3|11
1733215780000|2024-12-03 08:49:40|54.55|54.33|54.52|54.3|54.57|54.35|54.52|54.3|7
1733215790000|2024-12-03 08:49:50|54.53|54.31|54.53|54.31|54.53|54.31|54.53|54.31|1
1733215800000|2024-12-03 08:50:00|54.54|54.32|54.54|54.32|54.54|54.32|54.53|54.31|5
1733215810000|2024-12-03 08:50:10|54.53|54.31|54.58|54.36|54.58|54.36|54.51|54.29|13
1733215820000|2024-12-03 08:50:20|54.59|54.37|54.63|54.41|54.63|54.41|54.59|54.37|11
1733215830000|2024-12-03 08:50:30|54.64|54.42|54.7|54.48|54.7|54.48|54.64|54.42|7
1733215840000|2024-12-03 08:50:40|54.71|54.49|54.69|54.47|54.71|54.49|54.69|54.47|3
1733215850000|2024-12-03 08:50:50|54.67|54.45|54.6|54.38|54.67|54.45|54.51|54.29|18
1733215860000|2024-12-03 08:51:00|54.58|54.36|54.48|54.26|54.58|54.36|54.48|54.26|8
1733215870000|2024-12-03 08:51:10|54.45|54.23|54.44|54.22|54.45|54.23|54.42|54.2|6
1733215880000|2024-12-03 08:51:20|54.45|54.23|54.56|54.34|54.56|54.34|54.45|54.23|11
1733215890000|2024-12-03 08:51:30|54.54|54.32|54.59|54.37|54.59|54.37|54.54|54.32|7
1733215900000|2024-12-03 08:51:40|54.6|54.38|54.58|54.36|54.61|54.39|54.57|54.35|10
1733215910000|2024-12-03 08:51:50|54.56|54.34|54.56|54.34|54.56|54.34|54.52|54.3|7
1733215920000|2024-12-03 08:52:00|54.54|54.32|54.56|54.34|54.58|54.36|54.54|54.32|6
1733215930000|2024-12-03 08:52:10|54.54|54.32|54.46|54.24|54.54|54.32|54.46|54.24|13
1733215940000|2024-12-03 08:52:20|54.48|54.26|54.49|54.27|54.49|54.27|54.47|54.25|8
1733215950000|2024-12-03 08:52:30|54.48|54.26|54.44|54.22|54.48|54.26|54.44|54.22|8
1733215960000|2024-12-03 08:52:40|54.43|54.21|54.43|54.21|54.45|54.23|54.43|54.21|7
1733215970000|2024-12-03 08:52:50|54.45|54.23|54.44|54.22|54.46|54.24|54.44|54.22|6
1733215980000|2024-12-03 08:53:00|54.43|54.21|54.43|54.21|54.43|54.21|54.43|54.21|1
1733215990000|2024-12-03 08:53:10|54.44|54.22|54.49|54.27|54.5|54.28|54.43|54.21|5
1733216000000|2024-12-03 08:53:20|54.5|54.28|54.59|54.37|54.59|54.37|54.5|54.28|7
1733216010000|2024-12-03 08:53:30|54.6|54.38|54.57|54.35|54.6|54.38|54.57|54.35|5
1733216020000|2024-12-03 08:53:40|54.56|54.34|54.54|54.32|54.58|54.36|54.53|54.31|5
1733216030000|2024-12-03 08:53:50|54.53|54.31|54.48|54.26|54.53|54.31|54.48|54.26|5
1733216040000|2024-12-03 08:54:00|54.47|54.25|54.54|54.32|54.54|54.32|54.47|54.25|7
1733216050000|2024-12-03 08:54:10|54.55|54.33|54.58|54.36|54.59|54.37|54.55|54.33|9
1733216060000|2024-12-03 08:54:20|54.59|54.37|54.66|54.44|54.66|54.44|54.57|54.35|10
1733216070000|2024-12-03 08:54:30|54.67|54.45|54.67|54.45|54.67|54.45|54.62|54.4|17
1733216080000|2024-12-03 08:54:40|54.65|54.43|54.63|54.41|54.66|54.44|54.63|54.41|7
1733216090000|2024-12-03 08:54:50|54.61|54.39|54.59|54.37|54.61|54.39|54.57|54.35|7
1733216100000|2024-12-03 08:55:00|54.58|54.36|54.58|54.36|54.58|54.36|54.57|54.35|3
1733216110000|2024-12-03 08:55:10|54.51|54.29|54.53|54.31|54.53|54.31|54.5|54.28|5
1733216120000|2024-12-03 08:55:20|54.52|54.3|54.54|54.32|54.55|54.33|54.52|54.3|7
1733216130000|2024-12-03 08:55:30|54.55|54.33|54.58|54.36|54.58|54.36|54.55|54.33|4
1733216140000|2024-12-03 08:55:40|54.59|54.37|54.63|54.41|54.63|54.41|54.58|54.36|5
1733216150000|2024-12-03 08:55:50|54.62|54.4|54.59|54.37|54.62|54.4|54.59|54.37|5
1733216160000|2024-12-03 08:56:00|54.6|54.38|54.65|54.43|54.65|54.43|54.6|54.38|3
1733216170000|2024-12-03 08:56:10|54.62|54.4|54.63|54.41|54.63|54.41|54.61|54.39|6
1733216180000|2024-12-03 08:56:20|54.64|54.42|54.59|54.37|54.65|54.43|54.59|54.37|12
1733216190000|2024-12-03 08:56:30|54.57|54.35|54.46|54.24|54.58|54.36|54.46|54.24|13
1733216200000|2024-12-03 08:56:40|54.47|54.25|54.49|54.27|54.51|54.29|54.47|54.25|10
1733216210000|2024-12-03 08:56:50|54.48|54.26|54.46|54.24|54.48|54.26|54.46|54.24|6
1733216220000|2024-12-03 08:57:00|54.47|54.25|54.49|54.27|54.49|54.27|54.47|54.25|9
1733216230000|2024-12-03 08:57:10|54.48|54.26|54.47|54.25|54.48|54.26|54.46|54.24|8
1733216240000|2024-12-03 08:57:20|54.48|54.26|54.49|54.27|54.49|54.27|54.48|54.26|2
1733216250000|2024-12-03 08:57:30|54.5|54.28|54.49|54.27|54.51|54.29|54.49|54.27|4
1733216260000|2024-12-03 08:57:40|54.48|54.26|54.49|54.27|54.5|54.28|54.48|54.26|4
1733216270000|2024-12-03 08:57:50|54.5|54.28|54.5|54.28|54.5|54.28|54.5|54.28|1
1733216280000|2024-12-03 08:58:00|54.51|54.29|54.49|54.27|54.51|54.29|54.49|54.27|5
1733216290000|2024-12-03 08:58:10|54.48|54.26|54.46|54.24|54.48|54.26|54.46|54.24|3
1733216300000|2024-12-03 08:58:20|54.42|54.2|54.5|54.28|54.5|54.28|54.42|54.2|3
1733216310000|2024-12-03 08:58:30|54.51|54.29|54.61|54.39|54.61|54.39|54.51|54.29|8
1733216320000|2024-12-03 08:58:40|54.6|54.38|54.63|54.41|54.63|54.41|54.6|54.38|3
1733216330000|2024-12-03 08:58:50|54.64|54.42|54.62|54.4|54.64|54.42|54.62|54.4|3
1733216340000|2024-12-03 08:59:00|54.63|54.41|54.61|54.39|54.63|54.41|54.61|54.39|7
1733216350000|2024-12-03 08:59:10|54.6|54.38|54.63|54.41|54.63|54.41|54.59|54.37|9
1733216360000|2024-12-03 08:59:20|54.64|54.42|54.69|54.47|54.69|54.47|54.64|54.42|6
1733216370000|2024-12-03 08:59:30|54.7|54.48|54.74|54.52|54.74|54.52|54.69|54.47|7
1733216380000|2024-12-03 08:59:40|54.75|54.53|54.77|54.55|54.77|54.55|54.75|54.53|3
1733216390000|2024-12-03 08:59:50|54.78|54.56|54.79|54.57|54.8|54.58|54.78|54.56|4
1733216400000|2024-12-03 09:00:00|54.8|54.58|54.73|54.51|54.8|54.58|54.73|54.51|6
1733216410000|2024-12-03 09:00:10|54.72|54.5|54.67|54.45|54.72|54.5|54.67|54.45|5
1733216420000|2024-12-03 09:00:20|54.66|54.44|54.6|54.38|54.66|54.44|54.6|54.38|3
1733216430000|2024-12-03 09:00:30|54.59|54.37|54.61|54.39|54.61|54.39|54.59|54.37|5
1733216440000|2024-12-03 09:00:40|54.63|54.41|54.56|54.34|54.63|54.41|54.55|54.33|7
1733216450000|2024-12-03 09:00:50|54.55|54.33|54.59|54.37|54.59|54.37|54.55|54.33|4
1733216460000|2024-12-03 09:01:00|54.62|54.4|54.53|54.31|54.62|54.4|54.53|54.31|4
1733216470000|2024-12-03 09:01:10|54.52|54.3|54.5|54.28|54.52|54.3|54.5|54.28|3
1733216480000|2024-12-03 09:01:20|54.51|54.29|54.51|54.29|54.51|54.29|54.51|54.29|1
1733216490000|2024-12-03 09:01:30|54.5|54.28|54.47|54.25|54.5|54.28|54.47|54.25|5
1733216500000|2024-12-03 09:01:40|54.45|54.23|54.4|54.18|54.45|54.23|54.4|54.18|4
1733216510000|2024-12-03 09:01:50|54.39|54.17|54.41|54.19|54.41|54.19|54.38|54.16|4
1733216520000|2024-12-03 09:02:00|54.4|54.18|54.36|54.14|54.4|54.18|54.36|54.14|4
1733216530000|2024-12-03 09:02:10|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733216540000|2024-12-03 09:02:20|54.38|54.16|54.43|54.21|54.45|54.23|54.38|54.16|6
1733216550000|2024-12-03 09:02:30|54.44|54.22|54.42|54.2|54.44|54.22|54.42|54.2|3
1733216560000|2024-12-03 09:02:40|54.41|54.19|54.38|54.16|54.41|54.19|54.38|54.16|4
1733216570000|2024-12-03 09:02:50|54.39|54.17|54.39|54.17|54.39|54.17|54.38|54.16|5
1733216580000|2024-12-03 09:03:00|54.4|54.18|54.39|54.17|54.4|54.18|54.39|54.17|4
1733216590000|2024-12-03 09:03:10|54.38|54.16|54.34|54.12|54.38|54.16|54.34|54.12|4
1733216600000|2024-12-03 09:03:20|54.33|54.11|54.25|54.03|54.33|54.11|54.24|54.02|8
1733216610000|2024-12-03 09:03:30|54.27|54.05|54.25|54.03|54.27|54.05|54.25|54.03|3
1733216620000|2024-12-03 09:03:40|54.26|54.04|54.25|54.03|54.29|54.07|54.25|54.03|8
1733216630000|2024-12-03 09:03:50|54.24|54.02|54.21|53.99|54.24|54.02|54.21|53.99|4
1733216640000|2024-12-03 09:04:00|54.22|54|54.21|53.99|54.22|54|54.21|53.99|2
1733216660000|2024-12-03 09:04:20|54.2|53.98|54.2|53.98|54.2|53.98|54.2|53.98|1
1733216670000|2024-12-03 09:04:30|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1733216680000|2024-12-03 09:04:40|54.18|53.96|54.19|53.97|54.2|53.98|54.18|53.96|4
1733216690000|2024-12-03 09:04:50|54.21|53.99|54.2|53.98|54.21|53.99|54.19|53.97|3
1733216700000|2024-12-03 09:05:00|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1733216710000|2024-12-03 09:05:10|54.2|53.98|54.27|54.05|54.27|54.05|54.2|53.98|5
1733216720000|2024-12-03 09:05:20|54.25|54.03|54.25|54.03|54.26|54.04|54.24|54.02|9
1733216730000|2024-12-03 09:05:30|54.24|54.02|54.16|53.94|54.24|54.02|54.14|53.92|11
1733216740000|2024-12-03 09:05:40|54.14|53.92|54.18|53.96|54.18|53.96|54.14|53.92|4
1733216750000|2024-12-03 09:05:50|54.2|53.98|54.19|53.97|54.2|53.98|54.18|53.96|4
1733216760000|2024-12-03 09:06:00|54.18|53.96|54.19|53.97|54.21|53.99|54.18|53.96|12
1733216770000|2024-12-03 09:06:10|54.18|53.96|54.19|53.97|54.19|53.97|54.18|53.96|2
1733216780000|2024-12-03 09:06:20|54.2|53.98|54.23|54.01|54.23|54.01|54.2|53.98|5
1733216790000|2024-12-03 09:06:30|54.24|54.02|54.24|54.02|54.24|54.02|54.24|54.02|1
1733216800000|2024-12-03 09:06:40|54.26|54.04|54.28|54.06|54.28|54.06|54.26|54.04|3
1733216810000|2024-12-03 09:06:50|54.29|54.07|54.27|54.05|54.29|54.07|54.26|54.04|5
1733216820000|2024-12-03 09:07:00|54.26|54.04|54.28|54.06|54.29|54.07|54.26|54.04|10
1733216830000|2024-12-03 09:07:10|54.29|54.07|54.29|54.07|54.29|54.07|54.27|54.05|4
1733216840000|2024-12-03 09:07:20|54.28|54.06|54.26|54.04|54.29|54.07|54.26|54.04|10
1733216850000|2024-12-03 09:07:30|54.27|54.05|54.27|54.05|54.28|54.06|54.26|54.04|11
1733216860000|2024-12-03 09:07:40|54.26|54.04|54.36|54.14|54.36|54.14|54.26|54.04|6
1733216870000|2024-12-03 09:07:50|54.37|54.15|54.36|54.14|54.37|54.15|54.34|54.12|8
1733216880000|2024-12-03 09:08:00|54.35|54.13|54.32|54.1|54.35|54.13|54.3|54.08|10
1733216890000|2024-12-03 09:08:10|54.31|54.09|54.28|54.06|54.31|54.09|54.28|54.06|4
1733216910000|2024-12-03 09:08:30|54.27|54.05|54.26|54.04|54.27|54.05|54.25|54.03|4
1733216920000|2024-12-03 09:08:40|54.25|54.03|54.25|54.03|54.26|54.04|54.25|54.03|5
1733216930000|2024-12-03 09:08:50|54.26|54.04|54.26|54.04|54.26|54.04|54.26|54.04|1
1733216940000|2024-12-03 09:09:00|54.25|54.03|54.25|54.03|54.25|54.03|54.25|54.03|1
1733216950000|2024-12-03 09:09:10|54.24|54.02|54.24|54.02|54.27|54.05|54.24|54.02|3
1733216960000|2024-12-03 09:09:20|54.21|53.99|54.22|54|54.22|54|54.21|53.99|4
1733216970000|2024-12-03 09:09:30|54.21|53.99|54.21|53.99|54.21|53.99|54.21|53.99|1
1733216990000|2024-12-03 09:09:50|54.18|53.96|54.18|53.96|54.18|53.96|54.18|53.96|1
1733217000000|2024-12-03 09:10:00|54.19|53.97|54.2|53.98|54.21|53.99|54.19|53.97|4
1733217010000|2024-12-03 09:10:10|54.21|53.99|54.17|53.95|54.21|53.99|54.16|53.94|9
1733217020000|2024-12-03 09:10:20|54.18|53.96|54.25|54.03|54.25|54.03|54.18|53.96|7
1733217030000|2024-12-03 09:10:30|54.3|54.08|54.34|54.12|54.35|54.13|54.3|54.08|6
1733217040000|2024-12-03 09:10:40|54.35|54.13|54.33|54.11|54.35|54.13|54.33|54.11|3
1733217050000|2024-12-03 09:10:50|54.35|54.13|54.36|54.14|54.36|54.14|54.33|54.11|5
1733217060000|2024-12-03 09:11:00|54.38|54.16|54.34|54.12|54.38|54.16|54.34|54.12|4
1733217070000|2024-12-03 09:11:10|54.35|54.13|54.36|54.14|54.36|54.14|54.33|54.11|5
1733217080000|2024-12-03 09:11:20|54.35|54.13|54.39|54.17|54.39|54.17|54.35|54.13|3
1733217090000|2024-12-03 09:11:30|54.4|54.18|54.37|54.15|54.4|54.18|54.37|54.15|4
1733217100000|2024-12-03 09:11:40|54.38|54.16|54.37|54.15|54.39|54.17|54.37|54.15|6
1733217110000|2024-12-03 09:11:50|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|2
1733217120000|2024-12-03 09:12:00|54.41|54.19|54.41|54.19|54.41|54.19|54.41|54.19|1
1733217130000|2024-12-03 09:12:10|54.4|54.18|54.51|54.29|54.52|54.3|54.4|54.18|11
1733217140000|2024-12-03 09:12:20|54.5|54.28|54.5|54.28|54.51|54.29|54.5|54.28|3
1733217150000|2024-12-03 09:12:30|54.48|54.26|54.43|54.21|54.48|54.26|54.43|54.21|6
1733217160000|2024-12-03 09:12:40|54.42|54.2|54.37|54.15|54.42|54.2|54.36|54.14|7
1733217170000|2024-12-03 09:12:50|54.38|54.16|54.39|54.17|54.42|54.2|54.38|54.16|8
1733217180000|2024-12-03 09:13:00|54.4|54.18|54.4|54.18|54.41|54.19|54.39|54.17|5
1733217190000|2024-12-03 09:13:10|54.39|54.17|54.35|54.13|54.39|54.17|54.35|54.13|13
1733217200000|2024-12-03 09:13:20|54.33|54.11|54.33|54.11|54.33|54.11|54.33|54.11|1
1733217210000|2024-12-03 09:13:30|54.34|54.12|54.36|54.14|54.36|54.14|54.34|54.12|2
1733217230000|2024-12-03 09:13:50|54.37|54.15|54.56|54.34|54.56|54.34|54.37|54.15|9
1733217240000|2024-12-03 09:14:00|54.55|54.33|54.51|54.29|54.55|54.33|54.49|54.27|7
1733217250000|2024-12-03 09:14:10|54.5|54.28|54.47|54.25|54.5|54.28|54.44|54.22|8
1733217260000|2024-12-03 09:14:20|54.48|54.26|54.43|54.21|54.48|54.26|54.41|54.19|14
1733217270000|2024-12-03 09:14:30|54.41|54.19|54.41|54.19|54.41|54.19|54.4|54.18|3
1733217280000|2024-12-03 09:14:40|54.4|54.18|54.39|54.17|54.41|54.19|54.39|54.17|5
1733217290000|2024-12-03 09:14:50|54.4|54.18|54.36|54.14|54.41|54.19|54.35|54.13|7
1733217300000|2024-12-03 09:15:00|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733217310000|2024-12-03 09:15:10|54.38|54.16|54.38|54.16|54.38|54.16|54.38|54.16|1
1733217320000|2024-12-03 09:15:20|54.39|54.17|54.48|54.26|54.48|54.26|54.39|54.17|9
1733217340000|2024-12-03 09:15:40|54.49|54.27|54.5|54.28|54.5|54.28|54.49|54.27|2
1733217350000|2024-12-03 09:15:50|54.51|54.29|54.56|54.34|54.56|54.34|54.51|54.29|5
1733217360000|2024-12-03 09:16:00|54.57|54.35|54.59|54.37|54.59|54.37|54.56|54.34|5
1733217370000|2024-12-03 09:16:10|54.6|54.38|54.6|54.38|54.6|54.38|54.59|54.37|3
1733217380000|2024-12-03 09:16:20|54.59|54.37|54.47|54.25|54.59|54.37|54.47|54.25|12
1733217390000|2024-12-03 09:16:30|54.48|54.26|54.41|54.19|54.49|54.27|54.36|54.14|16
1733217400000|2024-12-03 09:16:40|54.42|54.2|54.36|54.14|54.43|54.21|54.34|54.12|13
1733217410000|2024-12-03 09:16:50|54.35|54.13|54.36|54.14|54.36|54.14|54.35|54.13|2
1733217420000|2024-12-03 09:17:00|54.37|54.15|54.37|54.15|54.37|54.15|54.37|54.15|1
1733217430000|2024-12-03 09:17:10|54.36|54.14|54.36|54.14|54.36|54.14|54.36|54.14|1
1733217440000|2024-12-03 09:17:20|54.31|54.09|54.31|54.09|54.32|54.1|54.31|54.09|3
1733217450000|2024-12-03 09:17:30|54.32|54.1|54.28|54.06|54.32|54.1|54.28|54.06|7
1733217460000|2024-12-03 09:17:40|54.29|54.07|54.22|54|54.29|54.07|54.22|54|9
1733217470000|2024-12-03 09:17:50|54.21|53.99|54.15|53.93|54.21|53.99|54.12|53.9|13
1733217480000|2024-12-03 09:18:00|54.17|53.95|54.13|53.91|54.17|53.95|54.12|53.9|14
1733217490000|2024-12-03 09:18:10|54.12|53.9|54.12|53.9|54.12|53.9|54.1|53.88|6
1733217500000|2024-12-03 09:18:20|54.13|53.91|54.13|53.91|54.13|53.91|54.1|53.88|4
1733217510000|2024-12-03 09:18:30|54.12|53.9|54.01|53.79|54.12|53.9|53.99|53.77|9
1733217520000|2024-12-03 09:18:40|54|53.78|54.01|53.79|54.01|53.79|53.99|53.77|4
1733217530000|2024-12-03 09:18:50|54|53.78|53.99|53.77|54|53.78|53.99|53.77|2
1733217540000|2024-12-03 09:19:00|53.97|53.75|53.95|53.73|53.97|53.75|53.93|53.71|10
1733217560000|2024-12-03 09:19:20|53.94|53.72|53.91|53.69|53.94|53.72|53.91|53.69|3
1733217570000|2024-12-03 09:19:30|53.89|53.67|53.9|53.68|53.9|53.68|53.89|53.67|2
1733217580000|2024-12-03 09:19:40|53.91|53.69|53.91|53.69|53.91|53.69|53.9|53.68|3
1733217590000|2024-12-03 09:19:50|53.92|53.7|53.92|53.7|53.92|53.7|53.91|53.69|3
1733217600000|2024-12-03 09:20:00|53.93|53.71|53.92|53.7|53.93|53.71|53.92|53.7|2
1733217610000|2024-12-03 09:20:10|53.9|53.68|53.92|53.7|53.93|53.71|53.9|53.68|5
1733217620000|2024-12-03 09:20:20|53.91|53.69|53.93|53.71|53.93|53.71|53.91|53.69|3
1733217630000|2024-12-03 09:20:30|53.96|53.74|53.98|53.76|53.98|53.76|53.96|53.74|3
1733217640000|2024-12-03 09:20:40|53.99|53.77|54.03|53.81|54.03|53.81|53.99|53.77|2
1733217650000|2024-12-03 09:20:50|54.02|53.8|54.02|53.8|54.02|53.8|54.02|53.8|1
1733217660000|2024-12-03 09:21:00|54.03|53.81|54.02|53.8|54.03|53.81|54.02|53.8|2
1733217680000|2024-12-03 09:21:20|54.04|53.82|54.04|53.82|54.08|53.86|54.04|53.82|5
1733217690000|2024-12-03 09:21:30|54.03|53.81|54.02|53.8|54.03|53.81|54.02|53.8|2
1733217700000|2024-12-03 09:21:40|53.99|53.77|53.95|53.73|53.99|53.77|53.95|53.73|2
1733217710000|2024-12-03 09:21:50|53.94|53.72|53.85|53.63|53.94|53.72|53.85|53.63|7
1733217720000|2024-12-03 09:22:00|53.84|53.62|53.83|53.61|53.85|53.63|53.83|53.61|4
1733217730000|2024-12-03 09:22:10|53.8|53.58|53.78|53.56|53.8|53.58|53.78|53.56|3
1733217740000|2024-12-03 09:22:20|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|4
1733217760000|2024-12-03 09:22:40|53.76|53.54|53.74|53.52|53.76|53.54|53.73|53.51|7
1733217770000|2024-12-03 09:22:50|53.73|53.51|53.75|53.53|53.75|53.53|53.71|53.49|8
1733217780000|2024-12-03 09:23:00|53.73|53.51|53.72|53.5|53.73|53.51|53.72|53.5|2
1733217790000|2024-12-03 09:23:10|53.73|53.51|53.71|53.49|53.73|53.51|53.71|53.49|3
1733217810000|2024-12-03 09:23:30|53.72|53.5|53.75|53.53|53.75|53.53|53.72|53.5|3
1733217820000|2024-12-03 09:23:40|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1733217830000|2024-12-03 09:23:50|53.78|53.56|53.78|53.56|53.78|53.56|53.78|53.56|1
1733217840000|2024-12-03 09:24:00|53.77|53.55|53.76|53.54|53.77|53.55|53.76|53.54|2
1733217850000|2024-12-03 09:24:10|53.77|53.55|53.84|53.62|53.84|53.62|53.77|53.55|10
1733217860000|2024-12-03 09:24:20|53.83|53.61|53.83|53.61|53.83|53.61|53.81|53.59|8
1733217870000|2024-12-03 09:24:30|53.82|53.6|53.83|53.61|53.85|53.63|53.82|53.6|8
1733217880000|2024-12-03 09:24:40|53.85|53.63|53.85|53.63|53.85|53.63|53.84|53.62|3
1733217890000|2024-12-03 09:24:50|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|2
1733217900000|2024-12-03 09:25:00|53.86|53.64|53.8|53.58|53.86|53.64|53.79|53.57|6
1733217910000|2024-12-03 09:25:10|53.81|53.59|53.85|53.63|53.85|53.63|53.81|53.59|5
1733217930000|2024-12-03 09:25:30|53.84|53.62|53.82|53.6|53.84|53.62|53.82|53.6|3
1733217940000|2024-12-03 09:25:40|53.83|53.61|53.78|53.56|53.83|53.61|53.74|53.52|8
1733217950000|2024-12-03 09:25:50|53.79|53.57|53.78|53.56|53.79|53.57|53.78|53.56|6
1733217960000|2024-12-03 09:26:00|53.79|53.57|53.77|53.55|53.82|53.6|53.77|53.55|8
1733217970000|2024-12-03 09:26:10|53.75|53.53|53.77|53.55|53.77|53.55|53.71|53.49|8
1733217980000|2024-12-03 09:26:20|53.78|53.56|53.85|53.63|53.85|53.63|53.77|53.55|13
1733217990000|2024-12-03 09:26:30|53.86|53.64|53.92|53.7|53.92|53.7|53.86|53.64|6
1733218000000|2024-12-03 09:26:40|53.9|53.68|53.85|53.63|53.9|53.68|53.84|53.62|7
1733218010000|2024-12-03 09:26:50|53.86|53.64|53.86|53.64|53.88|53.66|53.86|53.64|7
1733218020000|2024-12-03 09:27:00|53.87|53.65|53.8|53.58|53.87|53.65|53.8|53.58|6
1733218030000|2024-12-03 09:27:10|53.81|53.59|53.81|53.59|53.82|53.6|53.8|53.58|7
1733218040000|2024-12-03 09:27:20|53.8|53.58|53.8|53.58|53.8|53.58|53.8|53.58|1
1733218050000|2024-12-03 09:27:30|53.81|53.59|53.82|53.6|53.82|53.6|53.8|53.58|4
1733218060000|2024-12-03 09:27:40|53.83|53.61|53.82|53.6|53.84|53.62|53.82|53.6|4
1733218070000|2024-12-03 09:27:50|53.81|53.59|53.78|53.56|53.81|53.59|53.78|53.56|6
1733218080000|2024-12-03 09:28:00|53.8|53.58|53.81|53.59|53.82|53.6|53.8|53.58|8
1733218090000|2024-12-03 09:28:10|53.82|53.6|53.82|53.6|53.82|53.6|53.81|53.59|3
1733218100000|2024-12-03 09:28:20|53.81|53.59|53.81|53.59|53.81|53.59|53.81|53.59|1
1733218110000|2024-12-03 09:28:30|53.82|53.6|53.82|53.6|53.82|53.6|53.81|53.59|3
1733218120000|2024-12-03 09:28:40|53.83|53.61|53.88|53.66|53.89|53.67|53.83|53.61|5
1733218130000|2024-12-03 09:28:50|53.87|53.65|53.86|53.64|53.88|53.66|53.85|53.63|7
1733218140000|2024-12-03 09:29:00|53.85|53.63|53.88|53.66|53.88|53.66|53.84|53.62|6
1733218150000|2024-12-03 09:29:10|53.89|53.67|53.89|53.67|53.9|53.68|53.89|53.67|5
1733218160000|2024-12-03 09:29:20|53.9|53.68|53.88|53.66|53.9|53.68|53.88|53.66|3
1733218180000|2024-12-03 09:29:40|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1733218190000|2024-12-03 09:29:50|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1733218200000|2024-12-03 09:30:00|53.85|53.63|53.85|53.63|53.89|53.67|53.85|53.63|6
1733218210000|2024-12-03 09:30:10|53.86|53.64|53.88|53.66|53.89|53.67|53.85|53.63|8
1733218220000|2024-12-03 09:30:20|53.89|53.67|53.87|53.65|53.9|53.68|53.87|53.65|7
1733218230000|2024-12-03 09:30:30|53.88|53.66|53.9|53.68|53.9|53.68|53.87|53.65|6
1733218240000|2024-12-03 09:30:40|53.89|53.67|53.91|53.69|53.91|53.69|53.89|53.67|3
1733218250000|2024-12-03 09:30:50|53.9|53.68|53.87|53.65|53.91|53.69|53.87|53.65|9
1733218260000|2024-12-03 09:31:00|53.82|53.6|53.79|53.57|53.82|53.6|53.74|53.52|15
1733218270000|2024-12-03 09:31:10|53.78|53.56|53.85|53.63|53.85|53.63|53.78|53.56|7
1733218280000|2024-12-03 09:31:20|53.86|53.64|53.94|53.72|53.94|53.72|53.86|53.64|8
1733218290000|2024-12-03 09:31:30|53.92|53.7|53.93|53.71|53.94|53.72|53.91|53.69|5
1733218300000|2024-12-03 09:31:40|53.91|53.69|53.92|53.7|53.93|53.71|53.91|53.69|8
1733218310000|2024-12-03 09:31:50|53.93|53.71|53.93|53.71|53.93|53.71|53.92|53.7|3
1733218320000|2024-12-03 09:32:00|53.94|53.72|53.97|53.75|53.97|53.75|53.93|53.71|7
1733218340000|2024-12-03 09:32:20|54|53.78|53.99|53.77|54.02|53.8|53.99|53.77|6
1733218350000|2024-12-03 09:32:30|53.98|53.76|54.01|53.79|54.01|53.79|53.98|53.76|4
1733218360000|2024-12-03 09:32:40|54.02|53.8|54.01|53.79|54.02|53.8|54.01|53.79|4
1733218370000|2024-12-03 09:32:50|53.99|53.77|53.96|53.74|53.99|53.77|53.96|53.74|6
1733218380000|2024-12-03 09:33:00|53.95|53.73|53.83|53.61|53.95|53.73|53.81|53.59|12
1733218390000|2024-12-03 09:33:10|53.84|53.62|53.97|53.75|53.97|53.75|53.83|53.61|17
1733218400000|2024-12-03 09:33:20|53.96|53.74|53.94|53.72|53.96|53.74|53.93|53.71|8
1733218410000|2024-12-03 09:33:30|53.96|53.74|53.96|53.74|53.97|53.75|53.94|53.72|16
1733218420000|2024-12-03 09:33:40|53.95|53.73|53.98|53.76|53.98|53.76|53.95|53.73|12
1733218430000|2024-12-03 09:33:50|53.97|53.75|54|53.78|54|53.78|53.97|53.75|4
1733218440000|2024-12-03 09:34:00|54.01|53.79|54|53.78|54.01|53.79|54|53.78|2
1733218450000|2024-12-03 09:34:10|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1733218470000|2024-12-03 09:34:30|54|53.78|53.99|53.77|54|53.78|53.99|53.77|2
1733218480000|2024-12-03 09:34:40|54|53.78|54|53.78|54|53.78|53.99|53.77|3
1733218490000|2024-12-03 09:34:50|53.99|53.77|53.99|53.77|54|53.78|53.99|53.77|7
1733218500000|2024-12-03 09:35:00|53.96|53.74|53.93|53.71|53.96|53.74|53.93|53.71|2
1733218510000|2024-12-03 09:35:10|53.92|53.7|53.96|53.74|53.96|53.74|53.91|53.69|5
1733218520000|2024-12-03 09:35:20|53.97|53.75|53.99|53.77|53.99|53.77|53.97|53.75|7
1733218530000|2024-12-03 09:35:30|53.98|53.76|54.01|53.79|54.01|53.79|53.98|53.76|6
1733218540000|2024-12-03 09:35:40|54.05|53.83|54.11|53.89|54.11|53.89|54.05|53.83|5
1733218550000|2024-12-03 09:35:50|54.12|53.9|54.14|53.92|54.14|53.92|54.12|53.9|6
1733218560000|2024-12-03 09:36:00|54.13|53.91|54.11|53.89|54.13|53.91|54.09|53.87|11
1733218570000|2024-12-03 09:36:10|54.1|53.88|54.08|53.86|54.11|53.89|54.07|53.85|8
1733218580000|2024-12-03 09:36:20|54.06|53.84|54.08|53.86|54.08|53.86|54.06|53.84|3
1733218590000|2024-12-03 09:36:30|54.09|53.87|54.04|53.82|54.1|53.88|54.01|53.79|10
1733218600000|2024-12-03 09:36:40|54.03|53.81|54.05|53.83|54.06|53.84|54.03|53.81|7
1733218610000|2024-12-03 09:36:50|54.04|53.82|54.02|53.8|54.04|53.82|54.01|53.79|11
1733218620000|2024-12-03 09:37:00|54.03|53.81|54.05|53.83|54.05|53.83|54.03|53.81|7
1733218630000|2024-12-03 09:37:10|54.06|53.84|54.04|53.82|54.06|53.84|54.03|53.81|11
1733218640000|2024-12-03 09:37:20|54.03|53.81|54.13|53.91|54.14|53.92|54.03|53.81|13
1733218650000|2024-12-03 09:37:30|54.12|53.9|54.13|53.91|54.13|53.91|54.12|53.9|4
1733218660000|2024-12-03 09:37:40|54.14|53.92|54.15|53.93|54.15|53.93|54.14|53.92|2
1733218670000|2024-12-03 09:37:50|54.16|53.94|54.16|53.94|54.16|53.94|54.16|53.94|1
1733218680000|2024-12-03 09:38:00|54.17|53.95|54.16|53.94|54.17|53.95|54.16|53.94|2
1733218690000|2024-12-03 09:38:10|54.17|53.95|54.18|53.96|54.18|53.96|54.17|53.95|2
1733218700000|2024-12-03 09:38:20|54.19|53.97|54.19|53.97|54.19|53.97|54.18|53.96|3
1733218710000|2024-12-03 09:38:30|54.18|53.96|54.16|53.94|54.19|53.97|54.16|53.94|6
1733218720000|2024-12-03 09:38:40|54.13|53.91|54.14|53.92|54.14|53.92|54.11|53.89|7
1733218730000|2024-12-03 09:38:50|54.15|53.93|54.15|53.93|54.15|53.93|54.14|53.92|3
1733218740000|2024-12-03 09:39:00|54.16|53.94|54.16|53.94|54.16|53.94|54.16|53.94|1
1733218750000|2024-12-03 09:39:10|54.17|53.95|54.18|53.96|54.18|53.96|54.17|53.95|2
1733218760000|2024-12-03 09:39:20|54.19|53.97|54.22|54|54.22|54|54.19|53.97|4
1733218770000|2024-12-03 09:39:30|54.23|54.01|54.23|54.01|54.23|54.01|54.23|54.01|1
1733218780000|2024-12-03 09:39:40|54.22|54|54.27|54.05|54.27|54.05|54.22|54|5
1733218790000|2024-12-03 09:39:50|54.26|54.04|54.28|54.06|54.28|54.06|54.26|54.04|3
1733218800000|2024-12-03 09:40:00|54.29|54.07|54.26|54.04|54.29|54.07|54.26|54.04|4
1733218810000|2024-12-03 09:40:10|54.27|54.05|54.27|54.05|54.27|54.05|54.27|54.05|1
1733218820000|2024-12-03 09:40:20|54.26|54.04|54.19|53.97|54.26|54.04|54.19|53.97|10
1733218830000|2024-12-03 09:40:30|54.17|53.95|54.18|53.96|54.19|53.97|54.17|53.95|7
1733218840000|2024-12-03 09:40:40|54.19|53.97|54.18|53.96|54.19|53.97|54.17|53.95|10
1733218850000|2024-12-03 09:40:50|54.16|53.94|54.14|53.92|54.16|53.94|54.14|53.92|7
1733218860000|2024-12-03 09:41:00|54.16|53.94|54.16|53.94|54.17|53.95|54.14|53.92|8
1733218870000|2024-12-03 09:41:10|54.17|53.95|54.16|53.94|54.17|53.95|54.16|53.94|4
1733218880000|2024-12-03 09:41:20|54.17|53.95|54.04|53.82|54.17|53.95|54.04|53.82|7
1733218890000|2024-12-03 09:41:30|54.02|53.8|54.03|53.81|54.03|53.81|54.01|53.79|4
1733218900000|2024-12-03 09:41:40|54.04|53.82|54.04|53.82|54.04|53.82|54.04|53.82|1
1733218910000|2024-12-03 09:41:50|54.06|53.84|54.05|53.83|54.06|53.84|54.05|53.83|2
1733218920000|2024-12-03 09:42:00|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|2
1733218930000|2024-12-03 09:42:10|54.02|53.8|54.02|53.8|54.02|53.8|54.02|53.8|1
1733218940000|2024-12-03 09:42:20|54.03|53.81|54.04|53.82|54.04|53.82|54.03|53.81|2
1733218950000|2024-12-03 09:42:30|54.03|53.81|54.03|53.81|54.03|53.81|54.03|53.81|1
1733218970000|2024-12-03 09:42:50|54.04|53.82|54.03|53.81|54.04|53.82|54.03|53.81|4
1733218980000|2024-12-03 09:43:00|54.02|53.8|54.02|53.8|54.02|53.8|54.02|53.8|1
1733218990000|2024-12-03 09:43:10|54.01|53.79|54.01|53.79|54.01|53.79|54.01|53.79|1
1733219000000|2024-12-03 09:43:20|53.98|53.76|53.92|53.7|53.98|53.76|53.92|53.7|6
1733219020000|2024-12-03 09:43:40|53.91|53.69|53.91|53.69|53.91|53.69|53.91|53.69|1
1733219030000|2024-12-03 09:43:50|53.88|53.66|53.83|53.61|53.88|53.66|53.83|53.61|7
1733219040000|2024-12-03 09:44:00|53.84|53.62|53.82|53.6|53.85|53.63|53.82|53.6|5
1733219050000|2024-12-03 09:44:10|53.84|53.62|53.89|53.67|53.89|53.67|53.82|53.6|6
1733219060000|2024-12-03 09:44:20|53.87|53.65|53.92|53.7|53.92|53.7|53.87|53.65|6
1733219070000|2024-12-03 09:44:30|53.91|53.69|53.91|53.69|53.92|53.7|53.9|53.68|5
1733219080000|2024-12-03 09:44:40|53.9|53.68|53.89|53.67|53.91|53.69|53.89|53.67|7
1733219090000|2024-12-03 09:44:50|53.9|53.68|53.9|53.68|53.9|53.68|53.88|53.66|7
1733219100000|2024-12-03 09:45:00|53.89|53.67|53.85|53.63|53.9|53.68|53.85|53.63|5
1733219110000|2024-12-03 09:45:10|53.84|53.62|53.81|53.59|53.84|53.62|53.81|53.59|4
1733219120000|2024-12-03 09:45:20|53.8|53.58|53.81|53.59|53.81|53.59|53.79|53.57|3
1733219130000|2024-12-03 09:45:30|53.8|53.58|53.8|53.58|53.82|53.6|53.79|53.57|7
1733219140000|2024-12-03 09:45:40|53.81|53.59|53.85|53.63|53.85|53.63|53.81|53.59|4
1733219150000|2024-12-03 09:45:50|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|2
1733219160000|2024-12-03 09:46:00|53.91|53.69|53.96|53.74|53.97|53.75|53.91|53.69|9
1733219170000|2024-12-03 09:46:10|53.95|53.73|53.95|53.73|53.99|53.77|53.94|53.72|16
1733219180000|2024-12-03 09:46:20|53.94|53.72|53.93|53.71|53.96|53.74|53.92|53.7|8
1733219190000|2024-12-03 09:46:30|53.94|53.72|53.94|53.72|53.94|53.72|53.93|53.71|3
1733219200000|2024-12-03 09:46:40|53.93|53.71|53.88|53.66|53.94|53.72|53.88|53.66|13
1733219210000|2024-12-03 09:46:50|53.84|53.62|53.79|53.57|53.87|53.65|53.78|53.56|13
1733219220000|2024-12-03 09:47:00|53.8|53.58|53.86|53.64|53.86|53.64|53.8|53.58|8
1733219230000|2024-12-03 09:47:10|53.88|53.66|53.94|53.72|53.94|53.72|53.87|53.65|9
1733219240000|2024-12-03 09:47:20|53.93|53.71|53.9|53.68|53.94|53.72|53.89|53.67|8
1733219250000|2024-12-03 09:47:30|53.92|53.7|53.91|53.69|53.92|53.7|53.9|53.68|12
1733219260000|2024-12-03 09:47:40|53.92|53.7|53.92|53.7|53.93|53.71|53.91|53.69|5
1733219270000|2024-12-03 09:47:50|53.93|53.71|53.9|53.68|53.93|53.71|53.9|53.68|4
1733219280000|2024-12-03 09:48:00|53.87|53.65|53.95|53.73|53.95|53.73|53.87|53.65|7
1733219290000|2024-12-03 09:48:10|53.94|53.72|53.89|53.67|53.94|53.72|53.89|53.67|6
1733219300000|2024-12-03 09:48:20|53.9|53.68|53.92|53.7|53.94|53.72|53.9|53.68|9
1733219310000|2024-12-03 09:48:30|53.93|53.71|53.93|53.71|53.94|53.72|53.92|53.7|7
1733219320000|2024-12-03 09:48:40|53.92|53.7|53.93|53.71|53.93|53.71|53.92|53.7|4
1733219330000|2024-12-03 09:48:50|53.92|53.7|53.93|53.71|53.93|53.71|53.92|53.7|2
1733219340000|2024-12-03 09:49:00|53.92|53.7|53.89|53.67|53.92|53.7|53.89|53.67|2
1733219350000|2024-12-03 09:49:10|53.88|53.66|53.8|53.58|53.88|53.66|53.79|53.57|10
1733219360000|2024-12-03 09:49:20|53.81|53.59|53.79|53.57|53.84|53.62|53.78|53.56|16
1733219370000|2024-12-03 09:49:30|53.78|53.56|53.72|53.5|53.78|53.56|53.72|53.5|5
1733219380000|2024-12-03 09:49:40|53.71|53.49|53.69|53.47|53.75|53.53|53.69|53.47|11
1733219390000|2024-12-03 09:49:50|53.71|53.49|53.72|53.5|53.73|53.51|53.69|53.47|10
1733219400000|2024-12-03 09:50:00|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1733219410000|2024-12-03 09:50:10|53.74|53.52|53.8|53.58|53.8|53.58|53.74|53.52|4
1733219420000|2024-12-03 09:50:20|53.81|53.59|53.88|53.66|53.89|53.67|53.81|53.59|8
1733219430000|2024-12-03 09:50:30|53.86|53.64|53.83|53.61|53.86|53.64|53.82|53.6|7
1733219440000|2024-12-03 09:50:40|53.82|53.6|53.84|53.62|53.84|53.62|53.82|53.6|5
1733219450000|2024-12-03 09:50:50|53.83|53.61|53.82|53.6|53.83|53.61|53.81|53.59|3
1733219460000|2024-12-03 09:51:00|53.83|53.61|53.84|53.62|53.84|53.62|53.82|53.6|5
1733219470000|2024-12-03 09:51:10|53.83|53.61|53.88|53.66|53.92|53.7|53.83|53.61|9
1733219480000|2024-12-03 09:51:20|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1733219500000|2024-12-03 09:51:40|53.84|53.62|53.8|53.58|53.84|53.62|53.8|53.58|5
1733219510000|2024-12-03 09:51:50|53.83|53.61|53.86|53.64|53.87|53.65|53.83|53.61|7
1733219520000|2024-12-03 09:52:00|53.85|53.63|53.89|53.67|53.89|53.67|53.83|53.61|6
1733219530000|2024-12-03 09:52:10|53.9|53.68|53.93|53.71|53.94|53.72|53.9|53.68|4
1733219540000|2024-12-03 09:52:20|53.91|53.69|53.89|53.67|53.91|53.69|53.88|53.66|8
1733219550000|2024-12-03 09:52:30|53.9|53.68|53.89|53.67|53.91|53.69|53.88|53.66|8
1733219560000|2024-12-03 09:52:40|53.88|53.66|53.84|53.62|53.88|53.66|53.84|53.62|6
1733219570000|2024-12-03 09:52:50|53.85|53.63|53.89|53.67|53.9|53.68|53.85|53.63|5
1733219580000|2024-12-03 09:53:00|53.88|53.66|53.89|53.67|53.89|53.67|53.87|53.65|7
1733219590000|2024-12-03 09:53:10|53.88|53.66|53.88|53.66|53.88|53.66|53.88|53.66|1
1733219600000|2024-12-03 09:53:20|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1733219610000|2024-12-03 09:53:30|53.85|53.63|53.9|53.68|53.9|53.68|53.84|53.62|4
1733219620000|2024-12-03 09:53:40|53.91|53.69|54.03|53.81|54.03|53.81|53.91|53.69|12
1733219630000|2024-12-03 09:53:50|54.04|53.82|54.09|53.87|54.09|53.87|54.04|53.82|6
1733219640000|2024-12-03 09:54:00|54.07|53.85|54.02|53.8|54.08|53.86|54.02|53.8|14
1733219650000|2024-12-03 09:54:10|54|53.78|53.95|53.73|54|53.78|53.94|53.72|13
1733219660000|2024-12-03 09:54:20|53.94|53.72|53.95|53.73|53.96|53.74|53.94|53.72|8
1733219670000|2024-12-03 09:54:30|53.96|53.74|53.96|53.74|53.96|53.74|53.95|53.73|5
1733219680000|2024-12-03 09:54:40|53.97|53.75|53.97|53.75|53.98|53.76|53.97|53.75|3
1733219700000|2024-12-03 09:55:00|53.96|53.74|53.93|53.71|53.96|53.74|53.93|53.71|5
1733219710000|2024-12-03 09:55:10|53.9|53.68|53.82|53.6|53.9|53.68|53.82|53.6|9
1733219720000|2024-12-03 09:55:20|53.81|53.59|53.86|53.64|53.91|53.69|53.81|53.59|10
1733219730000|2024-12-03 09:55:30|53.84|53.62|53.85|53.63|53.85|53.63|53.84|53.62|4
1733219740000|2024-12-03 09:55:40|53.84|53.62|53.83|53.61|53.85|53.63|53.81|53.59|9
1733219750000|2024-12-03 09:55:50|53.84|53.62|53.86|53.64|53.88|53.66|53.84|53.62|7
1733219760000|2024-12-03 09:56:00|53.85|53.63|53.87|53.65|53.87|53.65|53.85|53.63|5
1733219780000|2024-12-03 09:56:20|53.88|53.66|53.88|53.66|53.88|53.66|53.88|53.66|1
1733219790000|2024-12-03 09:56:30|53.87|53.65|53.85|53.63|53.9|53.68|53.85|53.63|7
1733219800000|2024-12-03 09:56:40|53.88|53.66|53.88|53.66|53.89|53.67|53.87|53.65|4
1733219810000|2024-12-03 09:56:50|53.87|53.65|53.91|53.69|53.91|53.69|53.87|53.65|4
1733219820000|2024-12-03 09:57:00|53.92|53.7|53.87|53.65|53.93|53.71|53.87|53.65|8
1733219830000|2024-12-03 09:57:10|53.85|53.63|53.86|53.64|53.86|53.64|53.84|53.62|7
1733219840000|2024-12-03 09:57:20|53.87|53.65|53.85|53.63|53.87|53.65|53.85|53.63|3
1733219850000|2024-12-03 09:57:30|53.84|53.62|53.85|53.63|53.86|53.64|53.84|53.62|4
1733219860000|2024-12-03 09:57:40|53.86|53.64|53.87|53.65|53.87|53.65|53.85|53.63|6
1733219870000|2024-12-03 09:57:50|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|2
1733219880000|2024-12-03 09:58:00|53.88|53.66|53.88|53.66|53.88|53.66|53.88|53.66|1
1733219890000|2024-12-03 09:58:10|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1733219910000|2024-12-03 09:58:30|53.86|53.64|53.81|53.59|53.86|53.64|53.81|53.59|3
1733219920000|2024-12-03 09:58:40|53.79|53.57|53.76|53.54|53.79|53.57|53.76|53.54|6
1733219930000|2024-12-03 09:58:50|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1733219940000|2024-12-03 09:59:00|53.74|53.52|53.74|53.52|53.75|53.53|53.74|53.52|5
1733219950000|2024-12-03 09:59:10|53.75|53.53|53.75|53.53|53.75|53.53|53.75|53.53|1
1733219960000|2024-12-03 09:59:20|53.76|53.54|53.83|53.61|53.83|53.61|53.76|53.54|8
1733219970000|2024-12-03 09:59:30|53.84|53.62|53.86|53.64|53.86|53.64|53.84|53.62|3
1733219980000|2024-12-03 09:59:40|53.85|53.63|53.85|53.63|53.86|53.64|53.85|53.63|3
1733219990000|2024-12-03 09:59:50|53.84|53.62|53.83|53.61|53.84|53.62|53.83|53.61|2
1733220000000|2024-12-03 10:00:00|53.82|53.6|53.83|53.61|53.83|53.61|53.81|53.59|4
1733220010000|2024-12-03 10:00:10|53.82|53.6|53.84|53.62|53.86|53.64|53.82|53.6|6
1733220020000|2024-12-03 10:00:20|53.85|53.63|53.83|53.61|53.86|53.64|53.82|53.6|7
1733220030000|2024-12-03 10:00:30|53.82|53.6|53.84|53.62|53.84|53.62|53.82|53.6|3
1733220040000|2024-12-03 10:00:40|53.85|53.63|53.85|53.63|53.85|53.63|53.85|53.63|1
1733220050000|2024-12-03 10:00:50|53.84|53.62|53.85|53.63|53.85|53.63|53.84|53.62|4
1733220060000|2024-12-03 10:01:00|53.86|53.64|53.86|53.64|53.87|53.65|53.84|53.62|8
1733220070000|2024-12-03 10:01:10|53.87|53.65|53.89|53.67|53.89|53.67|53.87|53.65|3
1733220080000|2024-12-03 10:01:20|53.88|53.66|53.88|53.66|53.88|53.66|53.88|53.66|1
1733220090000|2024-12-03 10:01:30|53.89|53.67|53.89|53.67|53.89|53.67|53.89|53.67|1
1733220110000|2024-12-03 10:01:50|53.88|53.66|53.85|53.63|53.89|53.67|53.84|53.62|11
1733220120000|2024-12-03 10:02:00|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|4
1733220130000|2024-12-03 10:02:10|53.88|53.66|53.89|53.67|53.89|53.67|53.88|53.66|2
1733220140000|2024-12-03 10:02:20|53.88|53.66|53.87|53.65|53.88|53.66|53.87|53.65|2
1733220150000|2024-12-03 10:02:30|53.88|53.66|53.88|53.66|53.88|53.66|53.88|53.66|1
1733220160000|2024-12-03 10:02:40|53.89|53.67|53.87|53.65|53.89|53.67|53.87|53.65|2
1733220170000|2024-12-03 10:02:50|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|2
1733220180000|2024-12-03 10:03:00|53.88|53.66|53.88|53.66|53.89|53.67|53.83|53.61|12
1733220190000|2024-12-03 10:03:10|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1733220200000|2024-12-03 10:03:20|53.88|53.66|53.87|53.65|53.89|53.67|53.87|53.65|4
1733220210000|2024-12-03 10:03:30|53.88|53.66|53.87|53.65|53.88|53.66|53.85|53.63|6
1733220220000|2024-12-03 10:03:40|53.88|53.66|53.89|53.67|53.89|53.67|53.88|53.66|2
1733220230000|2024-12-03 10:03:50|53.88|53.66|53.89|53.67|53.89|53.67|53.88|53.66|2
1733220240000|2024-12-03 10:04:00|53.88|53.66|53.89|53.67|53.89|53.67|53.88|53.66|2
1733220250000|2024-12-03 10:04:10|53.88|53.66|53.88|53.66|53.89|53.67|53.88|53.66|3
1733220270000|2024-12-03 10:04:30|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1733220280000|2024-12-03 10:04:40|53.85|53.63|53.8|53.58|53.85|53.63|53.8|53.58|2
1733220290000|2024-12-03 10:04:50|53.81|53.59|53.82|53.6|53.82|53.6|53.81|53.59|2
1733220300000|2024-12-03 10:05:00|53.79|53.57|53.84|53.62|53.84|53.62|53.79|53.57|6
1733220310000|2024-12-03 10:05:10|53.85|53.63|53.89|53.67|53.89|53.67|53.85|53.63|5
1733220320000|2024-12-03 10:05:20|53.91|53.69|53.96|53.74|53.96|53.74|53.91|53.69|5
1733220330000|2024-12-03 10:05:30|53.97|53.75|54.04|53.82|54.04|53.82|53.97|53.75|5
1733220340000|2024-12-03 10:05:40|54.05|53.83|54.05|53.83|54.05|53.83|54.05|53.83|1
1733220350000|2024-12-03 10:05:50|54.04|53.82|53.98|53.76|54.04|53.82|53.98|53.76|4
1733220360000|2024-12-03 10:06:00|53.97|53.75|53.96|53.74|53.98|53.76|53.96|53.74|4
1733220370000|2024-12-03 10:06:10|53.95|53.73|53.92|53.7|53.95|53.73|53.92|53.7|4
1733220380000|2024-12-03 10:06:20|53.9|53.68|53.9|53.68|53.91|53.69|53.88|53.66|6
1733220390000|2024-12-03 10:06:30|53.89|53.67|53.91|53.69|53.92|53.7|53.88|53.66|8
1733220400000|2024-12-03 10:06:40|53.92|53.7|53.87|53.65|53.92|53.7|53.87|53.65|5
1733220410000|2024-12-03 10:06:50|53.86|53.64|53.88|53.66|53.88|53.66|53.84|53.62|6
1733220420000|2024-12-03 10:07:00|53.89|53.67|53.89|53.67|53.9|53.68|53.88|53.66|7
1733220430000|2024-12-03 10:07:10|53.91|53.69|53.91|53.69|53.91|53.69|53.91|53.69|1
1733220440000|2024-12-03 10:07:20|53.84|53.62|53.89|53.67|53.89|53.67|53.83|53.61|8
1733220450000|2024-12-03 10:07:30|53.88|53.66|53.9|53.68|53.9|53.68|53.88|53.66|9
1733220460000|2024-12-03 10:07:40|53.91|53.69|53.88|53.66|53.91|53.69|53.88|53.66|4
1733220470000|2024-12-03 10:07:50|53.87|53.65|53.88|53.66|53.89|53.67|53.87|53.65|4
1733220480000|2024-12-03 10:08:00|53.89|53.67|53.88|53.66|53.89|53.67|53.88|53.66|4
1733220490000|2024-12-03 10:08:10|53.89|53.67|53.88|53.66|53.9|53.68|53.88|53.66|4
1733220500000|2024-12-03 10:08:20|53.87|53.65|53.84|53.62|53.89|53.67|53.84|53.62|7
1733220510000|2024-12-03 10:08:30|53.85|53.63|53.86|53.64|53.86|53.64|53.85|53.63|2
1733220520000|2024-12-03 10:08:40|53.87|53.65|53.87|53.65|53.87|53.65|53.87|53.65|1
1733220530000|2024-12-03 10:08:50|53.86|53.64|53.86|53.64|53.86|53.64|53.86|53.64|1
1733220540000|2024-12-03 10:09:00|53.85|53.63|53.87|53.65|53.87|53.65|53.84|53.62|6
1733220550000|2024-12-03 10:09:10|53.88|53.66|53.87|53.65|53.88|53.66|53.87|53.65|2
1733220560000|2024-12-03 10:09:20|53.88|53.66|53.87|53.65|53.88|53.66|53.87|53.65|2
1733220570000|2024-12-03 10:09:30|53.88|53.66|53.88|53.66|53.88|53.66|53.87|53.65|3
1733220580000|2024-12-03 10:09:40|53.89|53.67|53.89|53.67|53.9|53.68|53.89|53.67|3
1733220600000|2024-12-03 10:10:00|53.91|53.69|53.9|53.68|53.91|53.69|53.89|53.67|6
1733220610000|2024-12-03 10:10:10|53.88|53.66|53.88|53.66|53.88|53.66|53.88|53.66|1
1733220620000|2024-12-03 10:10:20|53.87|53.65|53.83|53.61|53.87|53.65|53.82|53.6|4
1733220630000|2024-12-03 10:10:30|53.82|53.6|53.82|53.6|53.82|53.6|53.82|53.6|1
1733220640000|2024-12-03 10:10:40|53.81|53.59|53.83|53.61|53.83|53.61|53.81|53.59|2
1733220650000|2024-12-03 10:10:50|53.81|53.59|53.81|53.59|53.81|53.59|53.8|53.58|3
1733220660000|2024-12-03 10:11:00|53.8|53.58|53.8|53.58|53.8|53.58|53.78|53.56|5
1733220670000|2024-12-03 10:11:10|53.81|53.59|53.84|53.62|53.84|53.62|53.81|53.59|4
1733220680000|2024-12-03 10:11:20|53.85|53.63|53.83|53.61|53.85|53.63|53.83|53.61|3
1733220700000|2024-12-03 10:11:40|53.84|53.62|53.85|53.63|53.85|53.63|53.83|53.61|4
1733220710000|2024-12-03 10:11:50|53.86|53.64|53.87|53.65|53.89|53.67|53.86|53.64|14
1733220720000|2024-12-03 10:12:00|53.89|53.67|53.9|53.68|53.9|53.68|53.89|53.67|2
1733220730000|2024-12-03 10:12:10|53.91|53.69|53.93|53.71|53.93|53.71|53.91|53.69|2
1733220750000|2024-12-03 10:12:30|53.96|53.74|53.96|53.74|53.96|53.74|53.96|53.74|1
1733220760000|2024-12-03 10:12:40|53.97|53.75|54|53.78|54|53.78|53.96|53.74|8
1733220770000|2024-12-03 10:12:50|54.01|53.79|53.99|53.77|54.01|53.79|53.99|53.77|3
1733220780000|2024-12-03 10:13:00|54.01|53.79|54.01|53.79|54.02|53.8|54.01|53.79|3
1733220790000|2024-12-03 10:13:10|54.02|53.8|54.02|53.8|54.02|53.8|54.02|53.8|1
1733220800000|2024-12-03 10:13:20|54|53.78|54.01|53.79|54.01|53.79|54|53.78|2
1733220810000|2024-12-03 10:13:30|54|53.78|54.01|53.79|54.01|53.79|54|53.78|2
1733220820000|2024-12-03 10:13:40|54.02|53.8|54.03|53.81|54.03|53.81|54.02|53.8|2
1733220830000|2024-12-03 10:13:50|54.02|53.8|54.02|53.8|54.02|53.8|54.02|53.8|1
1733220840000|2024-12-03 10:14:00|54.01|53.79|54.04|53.82|54.04|53.82|54.01|53.79|4
1733220850000|2024-12-03 10:14:10|54.05|53.83|54.06|53.84|54.06|53.84|54.05|53.83|2
1733220860000|2024-12-03 10:14:20|54.07|53.85|54.09|53.87|54.09|53.87|54.07|53.85|3
1733220870000|2024-12-03 10:14:30|54.1|53.88|54.18|53.96|54.18|53.96|54.1|53.88|8
1733220880000|2024-12-03 10:14:40|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1733220890000|2024-12-03 10:14:50|54.18|53.96|54.17|53.95|54.18|53.96|54.17|53.95|4
1733220900000|2024-12-03 10:15:00|54.18|53.96|54.18|53.96|54.18|53.96|54.18|53.96|1
1733220920000|2024-12-03 10:15:20|54.21|53.99|54.21|53.99|54.21|53.99|54.21|53.99|1
1733220950000|2024-12-03 10:15:50|54.23|54.01|54.27|54.05|54.28|54.06|54.23|54.01|4
1733220960000|2024-12-03 10:16:00|54.26|54.04|54.31|54.09|54.31|54.09|54.25|54.03|6
1733221000000|2024-12-03 10:16:40|54.27|54.05|54.24|54.02|54.27|54.05|54.24|54.02|3
1733221010000|2024-12-03 10:16:50|54.23|54.01|54.23|54.01|54.24|54.02|54.23|54.01|3
1733221030000|2024-12-03 10:17:10|54.24|54.02|54.31|54.09|54.31|54.09|54.24|54.02|3
1733221050000|2024-12-03 10:17:30|54.32|54.1|54.29|54.07|54.32|54.1|54.29|54.07|3
1733221060000|2024-12-03 10:17:40|54.3|54.08|54.31|54.09|54.31|54.09|54.29|54.07|3
1733221090000|2024-12-03 10:18:10|54.29|54.07|54.14|53.92|54.29|54.07|54.14|53.92|8
1733221100000|2024-12-03 10:18:20|54.12|53.9|54.16|53.94|54.17|53.95|54.12|53.9|4
1733221110000|2024-12-03 10:18:30|54.15|53.93|54.14|53.92|54.15|53.93|54.12|53.9|4
1733221120000|2024-12-03 10:18:40|54.13|53.91|54.1|53.88|54.13|53.91|54.09|53.87|4
1733221130000|2024-12-03 10:18:50|54.12|53.9|54.13|53.91|54.13|53.91|54.11|53.89|6
1733221140000|2024-12-03 10:19:00|54.14|53.92|54.22|54|54.23|54.01|54.14|53.92|7
1733221150000|2024-12-03 10:19:10|54.23|54.01|54.23|54.01|54.23|54.01|54.22|54|3
1733221170000|2024-12-03 10:19:30|54.25|54.03|54.27|54.05|54.27|54.05|54.25|54.03|3
1733221180000|2024-12-03 10:19:40|54.3|54.08|54.37|54.15|54.4|54.18|54.3|54.08|6
1733221190000|2024-12-03 10:19:50|54.39|54.17|54.37|54.15|54.39|54.17|54.35|54.13|5
1733221200000|2024-12-03 10:20:00|54.38|54.16|54.39|54.17|54.39|54.17|54.38|54.16|2
1733221210000|2024-12-03 10:20:10|54.4|54.18|54.41|54.19|54.41|54.19|54.4|54.18|2
1733221220000|2024-12-03 10:20:20|54.44|54.22|54.48|54.26|54.48|54.26|54.44|54.22|4
1733221230000|2024-12-03 10:20:30|54.49|54.27|54.49|54.27|54.49|54.27|54.47|54.25|5
1733221240000|2024-12-03 10:20:40|54.5|54.28|54.51|54.29|54.51|54.29|54.5|54.28|2
1733221250000|2024-12-03 10:20:50|54.52|54.3|54.52|54.3|54.52|54.3|54.52|54.3|1
1733221260000|2024-12-03 10:21:00|54.51|54.29|54.5|54.28|54.51|54.29|54.5|54.28|6
1733221270000|2024-12-03 10:21:10|54.51|54.29|54.5|54.28|54.51|54.29|54.49|54.27|4
1733221280000|2024-12-03 10:21:20|54.51|54.29|54.52|54.3|54.52|54.3|54.51|54.29|4
1733221290000|2024-12-03 10:21:30|54.53|54.31|54.53|54.31|54.53|54.31|54.53|54.31|1
1733221300000|2024-12-03 10:21:40|54.55|54.33|54.55|54.33|54.55|54.33|54.55|54.33|1
1733221310000|2024-12-03 10:21:50|54.61|54.39|54.61|54.39|54.61|54.39|54.61|54.39|1
1733221330000|2024-12-03 10:22:10|54.62|54.4|54.62|54.4|54.62|54.4|54.62|54.4|1
1733221340000|2024-12-03 10:22:20|54.61|54.39|54.56|54.34|54.61|54.39|54.56|54.34|3
1733221350000|2024-12-03 10:22:30|54.53|54.31|54.53|54.31|54.53|54.31|54.48|54.26|8
1733221360000|2024-12-03 10:22:40|54.52|54.3|54.52|54.3|54.52|54.3|54.51|54.29|3
1733221370000|2024-12-03 10:22:50|54.53|54.31|54.48|54.26|54.53|54.31|54.48|54.26|3
1733221380000|2024-12-03 10:23:00|54.45|54.23|54.41|54.19|54.45|54.23|54.4|54.18|8
1733221390000|2024-12-03 10:23:10|54.42|54.2|54.44|54.22|54.44|54.22|54.42|54.2|8
1733221400000|2024-12-03 10:23:20|54.43|54.21|54.39|54.17|54.43|54.21|54.39|54.17|3
1733221410000|2024-12-03 10:23:30|54.4|54.18|54.39|54.17|54.4|54.18|54.39|54.17|2
1733221420000|2024-12-03 10:23:40|54.4|54.18|54.41|54.19|54.41|54.19|54.4|54.18|2
1733221430000|2024-12-03 10:23:50|54.42|54.2|54.45|54.23|54.45|54.23|54.42|54.2|2
1733221440000|2024-12-03 10:24:00|54.44|54.22|54.54|54.32|54.54|54.32|54.44|54.22|7
1733221450000|2024-12-03 10:24:10|54.55|54.33|54.55|54.33|54.55|54.33|54.55|54.33|1
1733221460000|2024-12-03 10:24:20|54.56|54.34|54.56|54.34|54.57|54.35|54.56|54.34|3
1733221470000|2024-12-03 10:24:30|54.55|54.33|54.5|54.28|54.55|54.33|54.5|54.28|6
1733221480000|2024-12-03 10:24:40|54.47|54.25|54.47|54.25|54.48|54.26|54.47|54.25|3
1733221490000|2024-12-03 10:24:50|54.48|54.26|54.51|54.29|54.52|54.3|54.48|54.26|6
1733221500000|2024-12-03 10:25:00|54.5|54.28|54.49|54.27|54.5|54.28|54.49|54.27|2
1733221510000|2024-12-03 10:25:10|54.5|54.28|54.49|54.27|54.5|54.28|54.49|54.27|2
1733221520000|2024-12-03 10:25:20|54.46|54.24|54.49|54.27|54.49|54.27|54.46|54.24|2
1733221530000|2024-12-03 10:25:30|54.53|54.31|54.55|54.33|54.55|54.33|54.53|54.31|3
1733221540000|2024-12-03 10:25:40|54.54|54.32|54.54|54.32|54.54|54.32|54.54|54.32|1
1733221550000|2024-12-03 10:25:50|54.52|54.3|54.5|54.28|54.52|54.3|54.5|54.28|7
1733221560000|2024-12-03 10:26:00|54.51|54.29|54.49|54.27|54.51|54.29|54.49|54.27|2
1733221570000|2024-12-03 10:26:10|54.48|54.26|54.48|54.26|54.48|54.26|54.48|54.26|1
1733221580000|2024-12-03 10:26:20|54.47|54.25|54.46|54.24|54.47|54.25|54.46|54.24|2
1733221590000|2024-12-03 10:26:30|54.44|54.22|54.44|54.22|54.44|54.22|54.43|54.21|3
1733221600000|2024-12-03 10:26:40|54.43|54.21|54.42|54.2|54.43|54.21|54.42|54.2|4
1733221610000|2024-12-03 10:26:50|54.37|54.15|54.34|54.12|54.37|54.15|54.34|54.12|4
1733221620000|2024-12-03 10:27:00|54.35|54.13|54.38|54.16|54.38|54.16|54.34|54.12|5
1733221630000|2024-12-03 10:27:10|54.4|54.18|54.37|54.15|54.4|54.18|54.36|54.14|3
1733221650000|2024-12-03 10:27:30|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|2
1733221670000|2024-12-03 10:27:50|54.36|54.14|54.37|54.15|54.37|54.15|54.35|54.13|4
1733221680000|2024-12-03 10:28:00|54.38|54.16|54.39|54.17|54.39|54.17|54.38|54.16|2
1733221690000|2024-12-03 10:28:10|54.38|54.16|54.37|54.15|54.39|54.17|54.36|54.14|7
1733221700000|2024-12-03 10:28:20|54.36|54.14|54.35|54.13|54.36|54.14|54.34|54.12|3
1733221710000|2024-12-03 10:28:30|54.34|54.12|54.31|54.09|54.34|54.12|54.31|54.09|3
1733221720000|2024-12-03 10:28:40|54.3|54.08|54.24|54.02|54.3|54.08|54.24|54.02|6
1733221730000|2024-12-03 10:28:50|54.22|54|54.21|53.99|54.22|54|54.21|53.99|2
1733221740000|2024-12-03 10:29:00|54.18|53.96|54.11|53.89|54.18|53.96|54.11|53.89|9
1733221750000|2024-12-03 10:29:10|54.1|53.88|54.04|53.82|54.1|53.88|54.02|53.8|7
1733221760000|2024-12-03 10:29:20|54.05|53.83|54.06|53.84|54.06|53.84|54.02|53.8|10
1733221770000|2024-12-03 10:29:30|54.05|53.83|54.02|53.8|54.06|53.84|54.02|53.8|10
1733221780000|2024-12-03 10:29:40|54.01|53.79|54.02|53.8|54.04|53.82|54.01|53.79|12
1733221790000|2024-12-03 10:29:50|54.04|53.82|54.03|53.81|54.05|53.83|54.02|53.8|8
1733221800000|2024-12-03 10:30:00|54.04|53.82|54.06|53.84|54.06|53.84|54.04|53.82|7
1733221810000|2024-12-03 10:30:10|54.09|53.87|54.18|53.96|54.18|53.96|54.09|53.87|9
1733221820000|2024-12-03 10:30:20|54.19|53.97|54.11|53.89|54.19|53.97|54.1|53.88|11
1733221830000|2024-12-03 10:30:30|54.1|53.88|54.09|53.87|54.12|53.9|54.09|53.87|9
1733221840000|2024-12-03 10:30:40|54.1|53.88|54.01|53.79|54.1|53.88|54.01|53.79|6
1733221850000|2024-12-03 10:30:50|54.02|53.8|54.02|53.8|54.02|53.8|53.98|53.76|11
1733221860000|2024-12-03 10:31:00|54.03|53.81|54.02|53.8|54.04|53.82|54|53.78|12
1733221870000|2024-12-03 10:31:10|54.03|53.81|54.03|53.81|54.05|53.83|54.03|53.81|7
1733221880000|2024-12-03 10:31:20|54.04|53.82|54.06|53.84|54.06|53.84|54.02|53.8|6
1733221890000|2024-12-03 10:31:30|54.1|53.88|54.11|53.89|54.11|53.89|54.1|53.88|2
1733221900000|2024-12-03 10:31:40|54.12|53.9|54.12|53.9|54.13|53.91|54.11|53.89|5
1733221910000|2024-12-03 10:31:50|54.11|53.89|54.12|53.9|54.12|53.9|54.11|53.89|2
1733221920000|2024-12-03 10:32:00|54.13|53.91|54.16|53.94|54.16|53.94|54.13|53.91|3
1733221930000|2024-12-03 10:32:10|54.19|53.97|54.21|53.99|54.21|53.99|54.19|53.97|3
1733221940000|2024-12-03 10:32:20|54.2|53.98|54.21|53.99|54.21|53.99|54.2|53.98|4
1733221950000|2024-12-03 10:32:30|54.2|53.98|54.16|53.94|54.2|53.98|54.16|53.94|4
1733221960000|2024-12-03 10:32:40|54.17|53.95|54.18|53.96|54.2|53.98|54.17|53.95|7
1733221970000|2024-12-03 10:32:50|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1733221980000|2024-12-03 10:33:00|54.21|53.99|54.25|54.03|54.25|54.03|54.21|53.99|3
1733221990000|2024-12-03 10:33:10|54.26|54.04|54.26|54.04|54.26|54.04|54.26|54.04|1
1733222000000|2024-12-03 10:33:20|54.27|54.05|54.35|54.13|54.35|54.13|54.27|54.05|9
1733222010000|2024-12-03 10:33:30|54.34|54.12|54.35|54.13|54.35|54.13|54.34|54.12|2
1733222020000|2024-12-03 10:33:40|54.36|54.14|54.41|54.19|54.41|54.19|54.35|54.13|7
1733222030000|2024-12-03 10:33:50|54.42|54.2|54.45|54.23|54.45|54.23|54.42|54.2|4
1733222040000|2024-12-03 10:34:00|54.44|54.22|54.43|54.21|54.44|54.22|54.42|54.2|3
1733222050000|2024-12-03 10:34:10|54.41|54.19|54.35|54.13|54.41|54.19|54.35|54.13|6
1733222060000|2024-12-03 10:34:20|54.32|54.1|54.31|54.09|54.32|54.1|54.31|54.09|2
1733222070000|2024-12-03 10:34:30|54.33|54.11|54.33|54.11|54.35|54.13|54.32|54.1|11
1733222080000|2024-12-03 10:34:40|54.32|54.1|54.29|54.07|54.32|54.1|54.29|54.07|10
1733222090000|2024-12-03 10:34:50|54.31|54.09|54.33|54.11|54.33|54.11|54.29|54.07|7
1733222100000|2024-12-03 10:35:00|54.31|54.09|54.34|54.12|54.36|54.14|54.31|54.09|10
1733222110000|2024-12-03 10:35:10|54.33|54.11|54.34|54.12|54.36|54.14|54.31|54.09|12
1733222120000|2024-12-03 10:35:20|54.35|54.13|54.34|54.12|54.35|54.13|54.33|54.11|9
1733222130000|2024-12-03 10:35:30|54.33|54.11|54.32|54.1|54.34|54.12|54.31|54.09|7
1733222140000|2024-12-03 10:35:40|54.31|54.09|54.31|54.09|54.31|54.09|54.31|54.09|1
1733222150000|2024-12-03 10:35:50|54.32|54.1|54.33|54.11|54.33|54.11|54.32|54.1|2
1733222160000|2024-12-03 10:36:00|54.32|54.1|54.35|54.13|54.35|54.13|54.31|54.09|6
1733222170000|2024-12-03 10:36:10|54.34|54.12|54.32|54.1|54.34|54.12|54.32|54.1|3
1733222180000|2024-12-03 10:36:20|54.31|54.09|54.3|54.08|54.31|54.09|54.3|54.08|2
1733222190000|2024-12-03 10:36:30|54.29|54.07|54.28|54.06|54.29|54.07|54.28|54.06|2
1733222200000|2024-12-03 10:36:40|54.26|54.04|54.26|54.04|54.26|54.04|54.26|54.04|1
1733222210000|2024-12-03 10:36:50|54.25|54.03|54.24|54.02|54.25|54.03|54.22|54|6
1733222220000|2024-12-03 10:37:00|54.19|53.97|54.15|53.93|54.19|53.97|54.15|53.93|5
1733222230000|2024-12-03 10:37:10|54.18|53.96|54.16|53.94|54.18|53.96|54.16|53.94|5
1733222240000|2024-12-03 10:37:20|54.15|53.93|54.21|53.99|54.21|53.99|54.15|53.93|6
1733222250000|2024-12-03 10:37:30|54.18|53.96|54.18|53.96|54.19|53.97|54.18|53.96|5
1733222260000|2024-12-03 10:37:40|54.19|53.97|54.18|53.96|54.19|53.97|54.18|53.96|2
1733222270000|2024-12-03 10:37:50|54.17|53.95|54.18|53.96|54.19|53.97|54.17|53.95|4
1733222280000|2024-12-03 10:38:00|54.19|53.97|54.18|53.96|54.19|53.97|54.18|53.96|2
1733222290000|2024-12-03 10:38:10|54.16|53.94|54.19|53.97|54.19|53.97|54.16|53.94|4
1733222300000|2024-12-03 10:38:20|54.17|53.95|54.17|53.95|54.18|53.96|54.17|53.95|3
1733222310000|2024-12-03 10:38:30|54.18|53.96|54.19|53.97|54.19|53.97|54.18|53.96|2
1733222320000|2024-12-03 10:38:40|54.21|53.99|54.21|53.99|54.21|53.99|54.21|53.99|1
1733222330000|2024-12-03 10:38:50|54.23|54.01|54.24|54.02|54.24|54.02|54.23|54.01|2
1733222340000|2024-12-03 10:39:00|54.28|54.06|54.33|54.11|54.33|54.11|54.28|54.06|5
1733222350000|2024-12-03 10:39:10|54.34|54.12|54.3|54.08|54.34|54.12|54.3|54.08|8
1733222360000|2024-12-03 10:39:20|54.29|54.07|54.29|54.07|54.3|54.08|54.29|54.07|3
1733222370000|2024-12-03 10:39:30|54.28|54.06|54.28|54.06|54.3|54.08|54.28|54.06|5
1733222380000|2024-12-03 10:39:40|54.26|54.04|54.27|54.05|54.27|54.05|54.26|54.04|4
1733222390000|2024-12-03 10:39:50|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733222400000|2024-12-03 10:40:00|54.29|54.07|54.3|54.08|54.3|54.08|54.29|54.07|2
1733222410000|2024-12-03 10:40:10|54.29|54.07|54.28|54.06|54.29|54.07|54.28|54.06|2
1733222430000|2024-12-03 10:40:30|54.25|54.03|54.11|53.89|54.25|54.03|54.11|53.89|11
1733222440000|2024-12-03 10:40:40|54.08|53.86|54.04|53.82|54.08|53.86|54.01|53.79|9
1733222450000|2024-12-03 10:40:50|54.03|53.81|54.02|53.8|54.03|53.81|54.01|53.79|6
1733222460000|2024-12-03 10:41:00|54.01|53.79|54|53.78|54.03|53.81|54|53.78|4
1733222470000|2024-12-03 10:41:10|54.01|53.79|54.04|53.82|54.04|53.82|54|53.78|5
1733222480000|2024-12-03 10:41:20|54.05|53.83|54.19|53.97|54.19|53.97|54.05|53.83|10
1733222490000|2024-12-03 10:41:30|54.2|53.98|54.19|53.97|54.2|53.98|54.17|53.95|8
1733222500000|2024-12-03 10:41:40|54.2|53.98|54.21|53.99|54.21|53.99|54.2|53.98|2
1733222510000|2024-12-03 10:41:50|54.22|54|54.22|54|54.22|54|54.22|54|1
1733222520000|2024-12-03 10:42:00|54.23|54.01|54.25|54.03|54.27|54.05|54.23|54.01|9
1733222530000|2024-12-03 10:42:10|54.26|54.04|54.26|54.04|54.28|54.06|54.25|54.03|7
1733222540000|2024-12-03 10:42:20|54.25|54.03|54.24|54.02|54.25|54.03|54.22|54|8
1733222550000|2024-12-03 10:42:30|54.25|54.03|54.19|53.97|54.25|54.03|54.19|53.97|5
1733222560000|2024-12-03 10:42:40|54.2|53.98|54.18|53.96|54.2|53.98|54.18|53.96|3
1733222570000|2024-12-03 10:42:50|54.23|54.01|54.22|54|54.23|54.01|54.22|54|2
1733222590000|2024-12-03 10:43:10|54.24|54.02|54.26|54.04|54.26|54.04|54.24|54.02|2
1733222600000|2024-12-03 10:43:20|54.25|54.03|54.25|54.03|54.25|54.03|54.24|54.02|3
1733222610000|2024-12-03 10:43:30|54.26|54.04|54.24|54.02|54.26|54.04|54.24|54.02|3
1733222620000|2024-12-03 10:43:40|54.25|54.03|54.24|54.02|54.25|54.03|54.24|54.02|2
1733222630000|2024-12-03 10:43:50|54.23|54.01|54.25|54.03|54.25|54.03|54.23|54.01|7
1733222640000|2024-12-03 10:44:00|54.24|54.02|54.24|54.02|54.24|54.02|54.23|54.01|3
1733222650000|2024-12-03 10:44:10|54.25|54.03|54.27|54.05|54.27|54.05|54.25|54.03|3
1733222670000|2024-12-03 10:44:30|54.28|54.06|54.26|54.04|54.29|54.07|54.26|54.04|4
1733222680000|2024-12-03 10:44:40|54.27|54.05|54.28|54.06|54.28|54.06|54.25|54.03|6
1733222690000|2024-12-03 10:44:50|54.29|54.07|54.29|54.07|54.29|54.07|54.29|54.07|1
1733222700000|2024-12-03 10:45:00|54.28|54.06|54.29|54.07|54.29|54.07|54.28|54.06|2
1733222710000|2024-12-03 10:45:10|54.3|54.08|54.3|54.08|54.3|54.08|54.3|54.08|1
1733222720000|2024-12-03 10:45:20|54.27|54.05|54.26|54.04|54.27|54.05|54.26|54.04|4
1733222730000|2024-12-03 10:45:30|54.25|54.03|54.24|54.02|54.25|54.03|54.24|54.02|2
1733222740000|2024-12-03 10:45:40|54.23|54.01|54.26|54.04|54.27|54.05|54.23|54.01|5
1733222750000|2024-12-03 10:45:50|54.27|54.05|54.28|54.06|54.28|54.06|54.27|54.05|2
1733222760000|2024-12-03 10:46:00|54.27|54.05|54.24|54.02|54.27|54.05|54.24|54.02|4
1733222780000|2024-12-03 10:46:20|54.23|54.01|54.23|54.01|54.23|54.01|54.23|54.01|1
1733222820000|2024-12-03 10:47:00|54.22|54|54.22|54|54.23|54.01|54.22|54|5
1733222840000|2024-12-03 10:47:20|54.19|53.97|54.18|53.96|54.19|53.97|54.18|53.96|2
1733222850000|2024-12-03 10:47:30|54.25|54.03|54.25|54.03|54.25|54.03|54.24|54.02|3
1733222860000|2024-12-03 10:47:40|54.24|54.02|54.2|53.98|54.24|54.02|54.2|53.98|4
1733222870000|2024-12-03 10:47:50|54.19|53.97|54.18|53.96|54.19|53.97|54.18|53.96|2
1733222880000|2024-12-03 10:48:00|54.17|53.95|54.17|53.95|54.18|53.96|54.17|53.95|3
1733222890000|2024-12-03 10:48:10|54.16|53.94|54.16|53.94|54.16|53.94|54.16|53.94|1
1733222910000|2024-12-03 10:48:30|54.2|53.98|54.2|53.98|54.21|53.99|54.2|53.98|5
1733222920000|2024-12-03 10:48:40|54.19|53.97|54.19|53.97|54.19|53.97|54.19|53.97|1
1733222930000|2024-12-03 10:48:50|54.17|53.95|54.15|53.93|54.17|53.95|54.15|53.93|3
1733222940000|2024-12-03 10:49:00|54.14|53.92|54.14|53.92|54.15|53.93|54.14|53.92|3
1733222950000|2024-12-03 10:49:10|54.13|53.91|54.08|53.86|54.13|53.91|54.08|53.86|3
1733222960000|2024-12-03 10:49:20|54.05|53.83|54.06|53.84|54.08|53.86|54.05|53.83|5
1733222970000|2024-12-03 10:49:30|54.08|53.86|54.06|53.84|54.08|53.86|54.06|53.84|8
1733222980000|2024-12-03 10:49:40|54.08|53.86|54.08|53.86|54.1|53.88|54.07|53.85|9
1733222990000|2024-12-03 10:49:50|54.07|53.85|54.06|53.84|54.08|53.86|54.06|53.84|3
1733223000000|2024-12-03 10:50:00|54.03|53.81|54.03|53.81|54.06|53.84|54.03|53.81|7
1733223010000|2024-12-03 10:50:10|54|53.78|53.96|53.74|54|53.78|53.96|53.74|5
1733223020000|2024-12-03 10:50:20|53.94|53.72|53.9|53.68|53.94|53.72|53.9|53.68|5
1733223030000|2024-12-03 10:50:30|53.87|53.65|53.86|53.64|53.87|53.65|53.86|53.64|2
1733223040000|2024-12-03 10:50:40|53.85|53.63|53.73|53.51|53.85|53.63|53.69|53.47|15
1733223050000|2024-12-03 10:50:50|53.74|53.52|53.67|53.45|53.74|53.52|53.66|53.44|11
1733223060000|2024-12-03 10:51:00|53.68|53.46|53.6|53.38|53.68|53.46|53.6|53.38|4
1733223070000|2024-12-03 10:51:10|53.58|53.36|53.56|53.34|53.6|53.38|53.55|53.33|11
1733223080000|2024-12-03 10:51:20|53.58|53.36|53.54|53.32|53.58|53.36|53.54|53.32|6
1733223090000|2024-12-03 10:51:30|53.53|53.31|53.49|53.27|53.53|53.31|53.49|53.27|5
1733223100000|2024-12-03 10:51:40|53.47|53.25|53.39|53.17|53.47|53.25|53.39|53.17|6
1733223110000|2024-12-03 10:51:50|53.38|53.16|53.42|53.2|53.42|53.2|53.38|53.16|5
1733223120000|2024-12-03 10:52:00|53.4|53.18|53.29|53.07|53.4|53.18|53.29|53.07|5
1733223130000|2024-12-03 10:52:10|53.28|53.06|53.44|53.22|53.44|53.22|53.28|53.06|13
1733223140000|2024-12-03 10:52:20|53.45|53.23|53.31|53.09|53.46|53.24|53.31|53.09|21
1733223150000|2024-12-03 10:52:30|53.3|53.08|53.28|53.06|53.33|53.11|53.28|53.06|19
1733223160000|2024-12-03 10:52:40|53.31|53.09|53.32|53.1|53.32|53.1|53.23|53.01|18
1733223170000|2024-12-03 10:52:50|53.33|53.11|53.33|53.11|53.35|53.13|53.33|53.11|4
1733223180000|2024-12-03 10:53:00|53.34|53.12|53.3|53.08|53.37|53.15|53.29|53.07|10
1733223190000|2024-12-03 10:53:10|53.29|53.07|53.36|53.14|53.36|53.14|53.29|53.07|6
1733223200000|2024-12-03 10:53:20|53.32|53.1|53.24|53.02|53.32|53.1|53.21|52.99|17
1733223210000|2024-12-03 10:53:30|53.26|53.04|53.25|53.03|53.27|53.05|53.23|53.01|8
1733223220000|2024-12-03 10:53:40|53.24|53.02|53.21|52.99|53.26|53.04|53.21|52.99|14
1733223230000|2024-12-03 10:53:50|53.2|52.98|53.18|52.96|53.2|52.98|53.18|52.96|5
1733223240000|2024-12-03 10:54:00|53.19|52.97|53.24|53.02|53.24|53.02|53.19|52.97|3
1733223250000|2024-12-03 10:54:10|53.23|53.01|53.18|52.96|53.23|53.01|53.16|52.94|14
1733223260000|2024-12-03 10:54:20|53.21|52.99|53.21|52.99|53.21|52.99|53.18|52.96|10
1733223270000|2024-12-03 10:54:30|53.27|53.05|53.27|53.05|53.27|53.05|53.27|53.05|1
1733223300000|2024-12-03 10:55:00|53.25|53.03|53.25|53.03|53.25|53.03|53.25|53.03|1
1733223310000|2024-12-03 10:55:10|53.26|53.04|53.21|52.99|53.26|53.04|53.19|52.97|8
1733223330000|2024-12-03 10:55:30|53.17|52.95|53.08|52.86|53.17|52.95|53.05|52.83|11
1733223340000|2024-12-03 10:55:40|53.1|52.88|53.18|52.96|53.18|52.96|53.1|52.88|15
1733223350000|2024-12-03 10:55:50|53.16|52.94|53.23|53.01|53.25|53.03|53.16|52.94|10
1733223360000|2024-12-03 10:56:00|53.21|52.99|53.23|53.01|53.24|53.02|53.17|52.95|15
1733223370000|2024-12-03 10:56:10|53.19|52.97|53.17|52.95|53.22|53|53.17|52.95|14
1733223380000|2024-12-03 10:56:20|53.18|52.96|53.09|52.87|53.19|52.97|53.09|52.87|12
1733223390000|2024-12-03 10:56:30|53.12|52.9|53.1|52.88|53.15|52.93|53.07|52.85|15
1733223400000|2024-12-03 10:56:40|53.11|52.89|53.14|52.92|53.15|52.93|53.1|52.88|13
1733223410000|2024-12-03 10:56:50|53.1|52.88|53.09|52.87|53.1|52.88|53.04|52.82|12
1733223420000|2024-12-03 10:57:00|53.11|52.89|53.23|53.01|53.23|53.01|53.1|52.88|18
1733223430000|2024-12-03 10:57:10|53.24|53.02|53.22|53|53.25|53.03|53.18|52.96|13
1733223440000|2024-12-03 10:57:20|53.23|53.01|53.27|53.05|53.27|53.05|53.23|53.01|5
1733223450000|2024-12-03 10:57:30|53.28|53.06|53.36|53.14|53.37|53.15|53.27|53.05|10
1733223460000|2024-12-03 10:57:40|53.37|53.15|53.37|53.15|53.37|53.15|53.37|53.15|1
1733223470000|2024-12-03 10:57:50|53.4|53.18|53.41|53.19|53.41|53.19|53.39|53.17|6
1733223480000|2024-12-03 10:58:00|53.4|53.18|53.35|53.13|53.41|53.19|53.34|53.12|5
1733223490000|2024-12-03 10:58:10|53.33|53.11|53.33|53.11|53.33|53.11|53.32|53.1|3
1733223500000|2024-12-03 10:58:20|53.32|53.1|53.24|53.02|53.32|53.1|53.2|52.98|16
1733223510000|2024-12-03 10:58:30|53.23|53.01|53.25|53.03|53.25|53.03|53.23|53.01|5
1733223520000|2024-12-03 10:58:40|53.24|53.02|53.25|53.03|53.25|53.03|53.24|53.02|2
1733223530000|2024-12-03 10:58:50|53.26|53.04|53.26|53.04|53.26|53.04|53.26|53.04|1
1733223540000|2024-12-03 10:59:00|53.25|53.03|53.26|53.04|53.27|53.05|53.24|53.02|12
1733223550000|2024-12-03 10:59:10|53.27|53.05|53.31|53.09|53.32|53.1|53.27|53.05|4
1733223560000|2024-12-03 10:59:20|53.32|53.1|53.32|53.1|53.33|53.11|53.31|53.09|7
1733223570000|2024-12-03 10:59:30|53.31|53.09|53.3|53.08|53.31|53.09|53.29|53.07|3
1733223580000|2024-12-03 10:59:40|53.31|53.09|53.29|53.07|53.31|53.09|53.29|53.07|2
1733223600000|2024-12-03 11:00:00|53.28|53.06|53.19|52.97|53.3|53.08|53.19|52.97|10
1733223610000|2024-12-03 11:00:10|53.22|53|53.35|53.13|53.45|53.23|53.22|53|14
1733223620000|2024-12-03 11:00:20|53.34|53.12|53.21|52.99|53.34|53.12|53.21|52.99|14
1733223630000|2024-12-03 11:00:30|53.22|53|53.27|53.05|53.27|53.05|53.22|53|7
1733223640000|2024-12-03 11:00:40|53.28|53.06|53.36|53.14|53.36|53.14|53.27|53.05|7
1733223650000|2024-12-03 11:00:50|53.35|53.13|53.47|53.25|53.47|53.25|53.34|53.12|11
1733223660000|2024-12-03 11:01:00|53.45|53.23|53.46|53.24|53.46|53.24|53.41|53.19|11
1733223670000|2024-12-03 11:01:10|53.48|53.26|53.5|53.28|53.53|53.31|53.48|53.26|9
1733223680000|2024-12-03 11:01:20|53.48|53.26|53.53|53.31|53.54|53.32|53.48|53.26|12
1733223690000|2024-12-03 11:01:30|53.51|53.29|53.54|53.32|53.54|53.32|53.5|53.28|13
1733223700000|2024-12-03 11:01:40|53.55|53.33|53.52|53.3|53.55|53.33|53.51|53.29|11
1733223710000|2024-12-03 11:01:50|53.53|53.31|53.54|53.32|53.54|53.32|53.51|53.29|9
1733223720000|2024-12-03 11:02:00|53.55|53.33|53.53|53.31|53.57|53.35|53.53|53.31|7
1733223730000|2024-12-03 11:02:10|53.54|53.32|53.54|53.32|53.55|53.33|53.53|53.31|7
1733223740000|2024-12-03 11:02:20|53.53|53.31|53.53|53.31|53.53|53.31|53.53|53.31|1
1733223750000|2024-12-03 11:02:30|53.52|53.3|53.46|53.24|53.52|53.3|53.39|53.17|8
1733223760000|2024-12-03 11:02:40|53.42|53.2|53.42|53.2|53.46|53.24|53.39|53.17|11
1733223770000|2024-12-03 11:02:50|53.43|53.21|53.47|53.25|53.48|53.26|53.43|53.21|8
1733223780000|2024-12-03 11:03:00|53.48|53.26|53.42|53.2|53.49|53.27|53.42|53.2|11
1733223790000|2024-12-03 11:03:10|53.43|53.21|53.49|53.27|53.49|53.27|53.43|53.21|9
1733223800000|2024-12-03 11:03:20|53.46|53.24|53.45|53.23|53.48|53.26|53.45|53.23|3
1733223810000|2024-12-03 11:03:30|53.48|53.26|53.5|53.28|53.5|53.28|53.48|53.26|5
1733223820000|2024-12-03 11:03:40|53.51|53.29|53.52|53.3|53.52|53.3|53.5|53.28|4
1733223830000|2024-12-03 11:03:50|53.51|53.29|53.5|53.28|53.51|53.29|53.49|53.27|5
1733223840000|2024-12-03 11:04:00|53.51|53.29|53.48|53.26|53.51|53.29|53.44|53.22|11
1733223850000|2024-12-03 11:04:10|53.49|53.27|53.47|53.25|53.5|53.28|53.45|53.23|10
1733223860000|2024-12-03 11:04:20|53.46|53.24|53.51|53.29|53.51|53.29|53.46|53.24|10
1733223870000|2024-12-03 11:04:30|53.52|53.3|53.6|53.38|53.6|53.38|53.52|53.3|6
1733223880000|2024-12-03 11:04:40|53.61|53.39|53.76|53.54|53.76|53.54|53.61|53.39|13
1733223890000|2024-12-03 11:04:50|53.75|53.53|53.79|53.57|53.79|53.57|53.74|53.52|8
1733223900000|2024-12-03 11:05:00|53.77|53.55|53.79|53.57|53.79|53.57|53.74|53.52|11
1733223910000|2024-12-03 11:05:10|53.78|53.56|53.81|53.59|53.81|53.59|53.78|53.56|4
1733223920000|2024-12-03 11:05:20|53.8|53.58|53.76|53.54|53.8|53.58|53.76|53.54|9
1733223930000|2024-12-03 11:05:30|53.71|53.49|53.67|53.45|53.71|53.49|53.67|53.45|8
1733223940000|2024-12-03 11:05:40|53.66|53.44|53.68|53.46|53.68|53.46|53.63|53.41|6
1733223950000|2024-12-03 11:05:50|53.67|53.45|53.67|53.45|53.68|53.46|53.65|53.43|10
1733223960000|2024-12-03 11:06:00|53.68|53.46|53.68|53.46|53.69|53.47|53.67|53.45|13
1733223970000|2024-12-03 11:06:10|53.69|53.47|53.71|53.49|53.71|53.49|53.69|53.47|3
1733223980000|2024-12-03 11:06:20|53.72|53.5|53.87|53.65|53.87|53.65|53.72|53.5|11
1733223990000|2024-12-03 11:06:30|53.85|53.63|53.92|53.7|53.92|53.7|53.85|53.63|6
1733224000000|2024-12-03 11:06:40|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1733224020000|2024-12-03 11:07:00|53.91|53.69|53.96|53.74|53.96|53.74|53.91|53.69|5
1733224030000|2024-12-03 11:07:10|53.97|53.75|53.97|53.75|53.99|53.77|53.96|53.74|6
1733224040000|2024-12-03 11:07:20|53.98|53.76|53.91|53.69|53.98|53.76|53.91|53.69|8
1733224050000|2024-12-03 11:07:30|53.9|53.68|53.9|53.68|53.9|53.68|53.9|53.68|1
1733224060000|2024-12-03 11:07:40|53.91|53.69|53.92|53.7|53.92|53.7|53.91|53.69|6
1733224070000|2024-12-03 11:07:50|53.93|53.71|53.92|53.7|53.93|53.71|53.92|53.7|6
1733224080000|2024-12-03 11:08:00|53.9|53.68|53.86|53.64|53.9|53.68|53.86|53.64|6
1733224090000|2024-12-03 11:08:10|53.87|53.65|53.94|53.72|53.94|53.72|53.87|53.65|8
1733224100000|2024-12-03 11:08:20|53.9|53.68|53.93|53.71|53.93|53.71|53.9|53.68|7
1733224110000|2024-12-03 11:08:30|53.94|53.72|54|53.78|54|53.78|53.94|53.72|8
1733224120000|2024-12-03 11:08:40|53.99|53.77|54.01|53.79|54.01|53.79|53.99|53.77|5
1733224130000|2024-12-03 11:08:50|54|53.78|54|53.78|54|53.78|53.99|53.77|5
1733224140000|2024-12-03 11:09:00|54.01|53.79|53.96|53.74|54.01|53.79|53.96|53.74|8
1733224150000|2024-12-03 11:09:10|53.95|53.73|53.99|53.77|53.99|53.77|53.95|53.73|4
1733224160000|2024-12-03 11:09:20|53.98|53.76|53.92|53.7|53.98|53.76|53.91|53.69|8
1733224170000|2024-12-03 11:09:30|53.93|53.71|53.92|53.7|53.93|53.71|53.92|53.7|2
1733224180000|2024-12-03 11:09:40|53.93|53.71|53.99|53.77|53.99|53.77|53.93|53.71|6
1733224190000|2024-12-03 11:09:50|54|53.78|54|53.78|54.01|53.79|54|53.78|3
1733224200000|2024-12-03 11:10:00|54.01|53.79|53.95|53.73|54.01|53.79|53.95|53.73|6
1733224210000|2024-12-03 11:10:10|53.94|53.72|53.95|53.73|53.95|53.73|53.92|53.7|4
1733224220000|2024-12-03 11:10:20|53.94|53.72|53.91|53.69|53.95|53.73|53.91|53.69|6
1733224230000|2024-12-03 11:10:30|53.92|53.7|53.95|53.73|53.96|53.74|53.92|53.7|4
1733224240000|2024-12-03 11:10:40|53.96|53.74|53.91|53.69|53.96|53.74|53.89|53.67|9
1733224250000|2024-12-03 11:10:50|53.9|53.68|53.88|53.66|53.9|53.68|53.88|53.66|3
1733224260000|2024-12-03 11:11:00|53.87|53.65|53.87|53.65|53.88|53.66|53.87|53.65|3
1733224270000|2024-12-03 11:11:10|53.86|53.64|53.88|53.66|53.88|53.66|53.86|53.64|3
1733224280000|2024-12-03 11:11:20|53.89|53.67|53.9|53.68|53.9|53.68|53.88|53.66|4
1733224290000|2024-12-03 11:11:30|53.89|53.67|53.93|53.71|53.93|53.71|53.89|53.67|3
1733224300000|2024-12-03 11:11:40|53.94|53.72|53.94|53.72|53.94|53.72|53.93|53.71|3
1733224310000|2024-12-03 11:11:50|53.95|53.73|53.95|53.73|53.96|53.74|53.95|53.73|3
1733224320000|2024-12-03 11:12:00|53.96|53.74|53.98|53.76|53.99|53.77|53.96|53.74|6
1733224330000|2024-12-03 11:12:10|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1733224340000|2024-12-03 11:12:20|54|53.78|54.04|53.82|54.04|53.82|54|53.78|4
1733224350000|2024-12-03 11:12:30|54.05|53.83|54.06|53.84|54.06|53.84|54.05|53.83|2
1733224360000|2024-12-03 11:12:40|54.03|53.81|54.04|53.82|54.05|53.83|54.03|53.81|6
1733224370000|2024-12-03 11:12:50|54.05|53.83|54.04|53.82|54.05|53.83|54.04|53.82|4
1733224380000|2024-12-03 11:13:00|54.05|53.83|54.07|53.85|54.07|53.85|54.02|53.8|5
1733224390000|2024-12-03 11:13:10|54.06|53.84|54.01|53.79|54.06|53.84|53.96|53.74|13
1733224400000|2024-12-03 11:13:20|54|53.78|53.97|53.75|54|53.78|53.96|53.74|9
1733224410000|2024-12-03 11:13:30|53.95|53.73|53.94|53.72|53.95|53.73|53.92|53.7|8
1733224420000|2024-12-03 11:13:40|53.92|53.7|53.9|53.68|53.93|53.71|53.89|53.67|12
1733224430000|2024-12-03 11:13:50|53.91|53.69|53.91|53.69|53.91|53.69|53.9|53.68|11
1733224440000|2024-12-03 11:14:00|53.9|53.68|53.91|53.69|53.92|53.7|53.9|53.68|4
1733224450000|2024-12-03 11:14:10|53.9|53.68|53.9|53.68|53.91|53.69|53.88|53.66|11
1733224460000|2024-12-03 11:14:20|53.91|53.69|53.9|53.68|53.92|53.7|53.9|53.68|6
1733224470000|2024-12-03 11:14:30|53.89|53.67|53.87|53.65|53.9|53.68|53.86|53.64|6
1733224480000|2024-12-03 11:14:40|53.86|53.64|53.87|53.65|53.87|53.65|53.86|53.64|2
1733224490000|2024-12-03 11:14:50|53.86|53.64|53.82|53.6|53.86|53.64|53.82|53.6|4
1733224500000|2024-12-03 11:15:00|53.81|53.59|53.82|53.6|53.82|53.6|53.75|53.53|12
1733224510000|2024-12-03 11:15:10|53.83|53.61|53.86|53.64|53.89|53.67|53.81|53.59|13
1733224520000|2024-12-03 11:15:20|53.87|53.65|53.83|53.61|53.89|53.67|53.8|53.58|15
1733224530000|2024-12-03 11:15:30|53.84|53.62|53.76|53.54|53.84|53.62|53.76|53.54|8
1733224540000|2024-12-03 11:15:40|53.75|53.53|53.73|53.51|53.76|53.54|53.71|53.49|10
1733224550000|2024-12-03 11:15:50|53.71|53.49|53.73|53.51|53.74|53.52|53.71|53.49|14
1733224560000|2024-12-03 11:16:00|53.72|53.5|53.75|53.53|53.76|53.54|53.72|53.5|8
1733224570000|2024-12-03 11:16:10|53.76|53.54|53.77|53.55|53.77|53.55|53.76|53.54|2
1733224580000|2024-12-03 11:16:20|53.78|53.56|53.71|53.49|53.8|53.58|53.71|53.49|9
1733224590000|2024-12-03 11:16:30|53.72|53.5|53.79|53.57|53.79|53.57|53.72|53.5|6
1733224600000|2024-12-03 11:16:40|53.78|53.56|53.74|53.52|53.78|53.56|53.74|53.52|4
1733224610000|2024-12-03 11:16:50|53.73|53.51|53.74|53.52|53.74|53.52|53.73|53.51|4
1733224620000|2024-12-03 11:17:00|53.73|53.51|53.73|53.51|53.73|53.51|53.73|53.51|1
1733224630000|2024-12-03 11:17:10|53.71|53.49|53.69|53.47|53.71|53.49|53.69|53.47|3
1733224640000|2024-12-03 11:17:20|53.68|53.46|53.69|53.47|53.69|53.47|53.68|53.46|2
1733224650000|2024-12-03 11:17:30|53.68|53.46|53.63|53.41|53.68|53.46|53.62|53.4|7
1733224660000|2024-12-03 11:17:40|53.64|53.42|53.64|53.42|53.64|53.42|53.64|53.42|1
1733224670000|2024-12-03 11:17:50|53.65|53.43|53.64|53.42|53.66|53.44|53.64|53.42|8
1733224680000|2024-12-03 11:18:00|53.65|53.43|53.67|53.45|53.67|53.45|53.65|53.43|5
1733224690000|2024-12-03 11:18:10|53.66|53.44|53.66|53.44|53.66|53.44|53.62|53.4|12
1733224700000|2024-12-03 11:18:20|53.67|53.45|53.76|53.54|53.76|53.54|53.67|53.45|9
1733224710000|2024-12-03 11:18:30|53.78|53.56|53.81|53.59|53.81|53.59|53.78|53.56|10
1733224720000|2024-12-03 11:18:40|53.8|53.58|53.79|53.57|53.81|53.59|53.78|53.56|8
1733224730000|2024-12-03 11:18:50|53.78|53.56|53.79|53.57|53.8|53.58|53.78|53.56|6
1733224740000|2024-12-03 11:19:00|53.8|53.58|53.84|53.62|53.84|53.62|53.8|53.58|9
1733224750000|2024-12-03 11:19:10|53.85|53.63|53.83|53.61|53.87|53.65|53.83|53.61|6
1733224760000|2024-12-03 11:19:20|53.82|53.6|53.86|53.64|53.86|53.64|53.82|53.6|8
1733224770000|2024-12-03 11:19:30|53.87|53.65|53.82|53.6|53.87|53.65|53.81|53.59|11
1733224780000|2024-12-03 11:19:40|53.81|53.59|53.73|53.51|53.81|53.59|53.73|53.51|13
1733224790000|2024-12-03 11:19:50|53.72|53.5|53.76|53.54|53.77|53.55|53.71|53.49|7
1733224800000|2024-12-03 11:20:00|53.77|53.55|53.75|53.53|53.78|53.56|53.74|53.52|11
1733224810000|2024-12-03 11:20:10|53.76|53.54|53.76|53.54|53.78|53.56|53.74|53.52|15
1733224820000|2024-12-03 11:20:20|53.77|53.55|53.79|53.57|53.79|53.57|53.76|53.54|7
1733224830000|2024-12-03 11:20:30|53.78|53.56|53.84|53.62|53.84|53.62|53.78|53.56|6
1733224840000|2024-12-03 11:20:40|53.83|53.61|53.87|53.65|53.87|53.65|53.83|53.61|4
1733224850000|2024-12-03 11:20:50|53.86|53.64|53.86|53.64|53.87|53.65|53.86|53.64|3
1733224860000|2024-12-03 11:21:00|53.85|53.63|53.85|53.63|53.85|53.63|53.84|53.62|3
1733224870000|2024-12-03 11:21:10|53.86|53.64|53.91|53.69|53.93|53.71|53.85|53.63|8
1733224880000|2024-12-03 11:21:20|53.92|53.7|53.92|53.7|53.92|53.7|53.92|53.7|1
1733224890000|2024-12-03 11:21:30|53.91|53.69|53.91|53.69|53.91|53.69|53.87|53.65|10
1733224900000|2024-12-03 11:21:40|53.9|53.68|53.92|53.7|53.92|53.7|53.86|53.64|9
1733224910000|2024-12-03 11:21:50|53.93|53.71|53.89|53.67|53.93|53.71|53.89|53.67|5
1733224920000|2024-12-03 11:22:00|53.9|53.68|53.91|53.69|53.91|53.69|53.89|53.67|6
1733224930000|2024-12-03 11:22:10|53.92|53.7|53.93|53.71|53.93|53.71|53.92|53.7|2
1733224940000|2024-12-03 11:22:20|53.94|53.72|54.01|53.79|54.01|53.79|53.94|53.72|7
1733224950000|2024-12-03 11:22:30|54.03|53.81|54.02|53.8|54.04|53.82|54.01|53.79|7
1733224960000|2024-12-03 11:22:40|54.03|53.81|54.04|53.82|54.04|53.82|54.01|53.79|10
1733224970000|2024-12-03 11:22:50|54.05|53.83|54.02|53.8|54.05|53.83|54.02|53.8|7
1733224980000|2024-12-03 11:23:00|54.01|53.79|54.03|53.81|54.03|53.81|53.98|53.76|7
1733224990000|2024-12-03 11:23:10|54.02|53.8|54.05|53.83|54.05|53.83|54.02|53.8|4
1733225000000|2024-12-03 11:23:20|54.06|53.84|54.06|53.84|54.06|53.84|54.05|53.83|3
1733225010000|2024-12-03 11:23:30|54.08|53.86|54.1|53.88|54.1|53.88|54.08|53.86|3
1733225020000|2024-12-03 11:23:40|54.12|53.9|54.16|53.94|54.16|53.94|54.12|53.9|4
1733225030000|2024-12-03 11:23:50|54.17|53.95|54.16|53.94|54.17|53.95|54.16|53.94|2
1733225040000|2024-12-03 11:24:00|54.17|53.95|54.18|53.96|54.18|53.96|54.17|53.95|2
1733225060000|2024-12-03 11:24:20|54.16|53.94|54.17|53.95|54.18|53.96|54.16|53.94|4
1733225070000|2024-12-03 11:24:30|54.16|53.94|54.17|53.95|54.17|53.95|54.16|53.94|4
1733225080000|2024-12-03 11:24:40|54.18|53.96|54.16|53.94|54.18|53.96|54.16|53.94|3
1733225090000|2024-12-03 11:24:50|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733225110000|2024-12-03 11:25:10|54.14|53.92|54.14|53.92|54.15|53.93|54.14|53.92|5
1733225120000|2024-12-03 11:25:20|54.13|53.91|54.1|53.88|54.13|53.91|54.1|53.88|4
1733225130000|2024-12-03 11:25:30|54.11|53.89|54.13|53.91|54.13|53.91|54.09|53.87|5
1733225140000|2024-12-03 11:25:40|54.12|53.9|54.12|53.9|54.12|53.9|54.09|53.87|6
1733225150000|2024-12-03 11:25:50|54.11|53.89|54.1|53.88|54.11|53.89|54.1|53.88|2
1733225170000|2024-12-03 11:26:10|54.09|53.87|54.03|53.81|54.09|53.87|54.03|53.81|6
1733225180000|2024-12-03 11:26:20|54.01|53.79|54|53.78|54.03|53.81|54|53.78|6
1733225190000|2024-12-03 11:26:30|53.99|53.77|53.99|53.77|54|53.78|53.99|53.77|3
1733225200000|2024-12-03 11:26:40|54|53.78|54|53.78|54|53.78|54|53.78|1
1733225210000|2024-12-03 11:26:50|53.99|53.77|53.98|53.76|53.99|53.77|53.93|53.71|6
1733225220000|2024-12-03 11:27:00|54.01|53.79|54.01|53.79|54.01|53.79|54.01|53.79|1
1733225230000|2024-12-03 11:27:10|54.02|53.8|54.07|53.85|54.08|53.86|54.02|53.8|7
1733225240000|2024-12-03 11:27:20|54.06|53.84|54.07|53.85|54.08|53.86|54.06|53.84|4
1733225250000|2024-12-03 11:27:30|54.08|53.86|54.09|53.87|54.09|53.87|54.08|53.86|4
1733225260000|2024-12-03 11:27:40|54.1|53.88|54.1|53.88|54.1|53.88|54.1|53.88|1
1733225270000|2024-12-03 11:27:50|54.11|53.89|54.15|53.93|54.15|53.93|54.11|53.89|4
1733225280000|2024-12-03 11:28:00|54.14|53.92|54.22|54|54.22|54|54.14|53.92|7
1733225290000|2024-12-03 11:28:10|54.23|54.01|54.23|54.01|54.23|54.01|54.22|54|3
1733225300000|2024-12-03 11:28:20|54.24|54.02|54.25|54.03|54.25|54.03|54.24|54.02|2
1733225310000|2024-12-03 11:28:30|54.26|54.04|54.29|54.07|54.29|54.07|54.26|54.04|4
1733225320000|2024-12-03 11:28:40|54.28|54.06|54.28|54.06|54.28|54.06|54.28|54.06|1
1733225330000|2024-12-03 11:28:50|54.29|54.07|54.28|54.06|54.29|54.07|54.28|54.06|2
1733225340000|2024-12-03 11:29:00|54.27|54.05|54.23|54.01|54.27|54.05|54.23|54.01|6
1733225350000|2024-12-03 11:29:10|54.22|54|54.19|53.97|54.22|54|54.19|53.97|4
1733225360000|2024-12-03 11:29:20|54.23|54.01|54.14|53.92|54.23|54.01|54.13|53.91|7
1733225370000|2024-12-03 11:29:30|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733225380000|2024-12-03 11:29:40|54.16|53.94|54.15|53.93|54.16|53.94|54.15|53.93|2
1733225390000|2024-12-03 11:29:50|54.16|53.94|54.16|53.94|54.16|53.94|54.16|53.94|1
1733225400000|2024-12-03 11:30:00|54.15|53.93|54.16|53.94|54.16|53.94|54.15|53.93|2
1733225410000|2024-12-03 11:30:10|54.21|53.99|54.25|54.03|54.25|54.03|54.21|53.99|6
1733225420000|2024-12-03 11:30:20|54.26|54.04|54.32|54.1|54.32|54.1|54.26|54.04|8
1733225430000|2024-12-03 11:30:30|54.31|54.09|54.33|54.11|54.33|54.11|54.31|54.09|3
1733225440000|2024-12-03 11:30:40|54.32|54.1|54.33|54.11|54.33|54.11|54.32|54.1|2
1733225450000|2024-12-03 11:30:50|54.34|54.12|54.37|54.15|54.37|54.15|54.34|54.12|4
1733225460000|2024-12-03 11:31:00|54.36|54.14|54.42|54.2|54.44|54.22|54.35|54.13|8
1733225470000|2024-12-03 11:31:10|54.43|54.21|54.43|54.21|54.45|54.23|54.43|54.21|5
1733225480000|2024-12-03 11:31:20|54.44|54.22|54.44|54.22|54.44|54.22|54.44|54.22|1
1733225490000|2024-12-03 11:31:30|54.42|54.2|54.45|54.23|54.45|54.23|54.42|54.2|4
1733225500000|2024-12-03 11:31:40|54.48|54.26|54.5|54.28|54.52|54.3|54.48|54.26|6
1733225510000|2024-12-03 11:31:50|54.4|54.18|54.45|54.23|54.45|54.23|54.4|54.18|10
1733225520000|2024-12-03 11:32:00|54.44|54.22|54.42|54.2|54.45|54.23|54.41|54.19|8
1733225530000|2024-12-03 11:32:10|54.43|54.21|54.4|54.18|54.45|54.23|54.4|54.18|9
1733225540000|2024-12-03 11:32:20|54.39|54.17|54.37|54.15|54.39|54.17|54.37|54.15|5
1733225550000|2024-12-03 11:32:30|54.36|54.14|54.35|54.13|54.36|54.14|54.35|54.13|2
1733225560000|2024-12-03 11:32:40|54.34|54.12|54.34|54.12|54.34|54.12|54.34|54.12|1
1733225570000|2024-12-03 11:32:50|54.33|54.11|54.19|53.97|54.33|54.11|54.19|53.97|11
1733225580000|2024-12-03 11:33:00|54.17|53.95|54.11|53.89|54.2|53.98|54.11|53.89|11
1733225590000|2024-12-03 11:33:10|54.12|53.9|54.17|53.95|54.2|53.98|54.12|53.9|11
1733225600000|2024-12-03 11:33:20|54.18|53.96|54.27|54.05|54.27|54.05|54.16|53.94|13
1733225610000|2024-12-03 11:33:30|54.3|54.08|54.27|54.05|54.31|54.09|54.26|54.04|8
1733225620000|2024-12-03 11:33:40|54.29|54.07|54.34|54.12|54.34|54.12|54.29|54.07|5
1733225630000|2024-12-03 11:33:50|54.33|54.11|54.34|54.12|54.34|54.12|54.33|54.11|4
1733225640000|2024-12-03 11:34:00|54.35|54.13|54.39|54.17|54.39|54.17|54.35|54.13|3
1733225650000|2024-12-03 11:34:10|54.38|54.16|54.28|54.06|54.38|54.16|54.28|54.06|6
1733225660000|2024-12-03 11:34:20|54.27|54.05|54.27|54.05|54.27|54.05|54.27|54.05|1
1733225670000|2024-12-03 11:34:30|54.26|54.04|54.29|54.07|54.29|54.07|54.26|54.04|4
1733225680000|2024-12-03 11:34:40|54.28|54.06|54.32|54.1|54.34|54.12|54.27|54.05|8
1733225690000|2024-12-03 11:34:50|54.29|54.07|54.31|54.09|54.34|54.12|54.29|54.07|15
1733225700000|2024-12-03 11:35:00|54.3|54.08|54.31|54.09|54.31|54.09|54.26|54.04|12
1733225710000|2024-12-03 11:35:10|54.29|54.07|54.28|54.06|54.31|54.09|54.27|54.05|10
1733225720000|2024-12-03 11:35:20|54.27|54.05|54.28|54.06|54.29|54.07|54.27|54.05|9
1733225730000|2024-12-03 11:35:30|54.27|54.05|54.19|53.97|54.27|54.05|54.19|53.97|8
1733225740000|2024-12-03 11:35:40|54.21|53.99|54.13|53.91|54.21|53.99|54.13|53.91|13
1733225750000|2024-12-03 11:35:50|54.14|53.92|54.13|53.91|54.15|53.93|54.11|53.89|11
1733225760000|2024-12-03 11:36:00|54.15|53.93|54.12|53.9|54.16|53.94|54.12|53.9|7
1733225770000|2024-12-03 11:36:10|54.09|53.87|54.1|53.88|54.12|53.9|54.09|53.87|8
1733225780000|2024-12-03 11:36:20|54.09|53.87|54.09|53.87|54.1|53.88|54.09|53.87|3
1733225790000|2024-12-03 11:36:30|54.1|53.88|54.1|53.88|54.1|53.88|54.1|53.88|1
1733225800000|2024-12-03 11:36:40|54.12|53.9|54.13|53.91|54.14|53.92|54.12|53.9|6
1733225810000|2024-12-03 11:36:50|54.14|53.92|54.23|54.01|54.25|54.03|54.14|53.92|9
1733225820000|2024-12-03 11:37:00|54.22|54|54.21|53.99|54.22|54|54.18|53.96|13
1733225830000|2024-12-03 11:37:10|54.2|53.98|54.18|53.96|54.21|53.99|54.15|53.93|19
1733225840000|2024-12-03 11:37:20|54.19|53.97|54.19|53.97|54.19|53.97|54.17|53.95|10
1733225850000|2024-12-03 11:37:30|54.18|53.96|54.14|53.92|54.19|53.97|54.11|53.89|12
1733225860000|2024-12-03 11:37:40|54.13|53.91|54.11|53.89|54.13|53.91|54.1|53.88|13
1733225870000|2024-12-03 11:37:50|54.13|53.91|54.16|53.94|54.16|53.94|54.13|53.91|6
1733225880000|2024-12-03 11:38:00|54.18|53.96|54.19|53.97|54.19|53.97|54.18|53.96|2
1733225890000|2024-12-03 11:38:10|54.2|53.98|54.25|54.03|54.25|54.03|54.2|53.98|3
1733225900000|2024-12-03 11:38:20|54.24|54.02|54.25|54.03|54.25|54.03|54.24|54.02|2
1733225910000|2024-12-03 11:38:30|54.23|54.01|54.22|54|54.23|54.01|54.22|54|2
1733225920000|2024-12-03 11:38:40|54.21|53.99|54.19|53.97|54.21|53.99|54.19|53.97|3
1733225930000|2024-12-03 11:38:50|54.18|53.96|54.17|53.95|54.18|53.96|54.17|53.95|2
1733225940000|2024-12-03 11:39:00|54.18|53.96|54.18|53.96|54.18|53.96|54.13|53.91|7
1733225950000|2024-12-03 11:39:10|54.17|53.95|54.13|53.91|54.17|53.95|54.13|53.91|4
1733225960000|2024-12-03 11:39:20|54.12|53.9|54.12|53.9|54.12|53.9|54.12|53.9|1
1733225970000|2024-12-03 11:39:30|54.11|53.89|54.11|53.89|54.11|53.89|54.11|53.89|1
1733225980000|2024-12-03 11:39:40|54.13|53.91|54.14|53.92|54.14|53.92|54.13|53.91|2
1733225990000|2024-12-03 11:39:50|54.13|53.91|54.13|53.91|54.13|53.91|54.13|53.91|1
1733226000000|2024-12-03 11:40:00|54.12|53.9|54.13|53.91|54.14|53.92|54.12|53.9|6
1733226010000|2024-12-03 11:40:10|54.14|53.92|54.12|53.9|54.14|53.92|54.12|53.9|3
1733226020000|2024-12-03 11:40:20|54.13|53.91|54.11|53.89|54.13|53.91|54.11|53.89|3
1733226030000|2024-12-03 11:40:30|54.1|53.88|54.06|53.84|54.12|53.9|54.06|53.84|6
1733226040000|2024-12-03 11:40:40|54.04|53.82|54.06|53.84|54.07|53.85|54.04|53.82|6
1733226050000|2024-12-03 11:40:50|54.07|53.85|54.08|53.86|54.09|53.87|54.06|53.84|9
1733226060000|2024-12-03 11:41:00|54.11|53.89|54.13|53.91|54.13|53.91|54.08|53.86|6
1733226070000|2024-12-03 11:41:10|54.14|53.92|54.21|53.99|54.21|53.99|54.14|53.92|4
1733226080000|2024-12-03 11:41:20|54.19|53.97|54.22|54|54.24|54.02|54.18|53.96|12
1733226090000|2024-12-03 11:41:30|54.21|53.99|54.18|53.96|54.21|53.99|54.18|53.96|3
1733226100000|2024-12-03 11:41:40|54.19|53.97|54.18|53.96|54.19|53.97|54.16|53.94|4
1733226110000|2024-12-03 11:41:50|54.19|53.97|54.19|53.97|54.19|53.97|54.18|53.96|3
1733226120000|2024-12-03 11:42:00|54.22|54|54.27|54.05|54.27|54.05|54.22|54|5
1733226130000|2024-12-03 11:42:10|54.32|54.1|54.31|54.09|54.32|54.1|54.29|54.07|8
1733226140000|2024-12-03 11:42:20|54.32|54.1|54.33|54.11|54.33|54.11|54.31|54.09|6
1733226150000|2024-12-03 11:42:30|54.34|54.12|54.35|54.13|54.35|54.13|54.34|54.12|2
1733226160000|2024-12-03 11:42:40|54.36|54.14|54.36|54.14|54.38|54.16|54.36|54.14|4
1733226170000|2024-12-03 11:42:50|54.37|54.15|54.39|54.17|54.39|54.17|54.37|54.15|3
1733226180000|2024-12-03 11:43:00|54.4|54.18|54.46|54.24|54.48|54.26|54.39|54.17|9
1733226190000|2024-12-03 11:43:10|54.47|54.25|54.37|54.15|54.47|54.25|54.37|54.15|9
1733226200000|2024-12-03 11:43:20|54.36|54.14|54.41|54.19|54.42|54.2|54.29|54.07|13
1733226210000|2024-12-03 11:43:30|54.42|54.2|54.45|54.23|54.45|54.23|54.4|54.18|5
1733226220000|2024-12-03 11:43:40|54.42|54.2|54.44|54.22|54.44|54.22|54.4|54.18|11
1733226230000|2024-12-03 11:43:50|54.45|54.23|54.45|54.23|54.45|54.23|54.43|54.21|7
1733226240000|2024-12-03 11:44:00|54.44|54.22|54.45|54.23|54.45|54.23|54.42|54.2|7
1733226250000|2024-12-03 11:44:10|54.46|54.24|54.61|54.39|54.61|54.39|54.46|54.24|8
1733226260000|2024-12-03 11:44:20|54.62|54.4|54.62|54.4|54.66|54.44|54.62|54.4|6
1733226270000|2024-12-03 11:44:30|54.63|54.41|54.62|54.4|54.63|54.41|54.62|54.4|2
1733226280000|2024-12-03 11:44:40|54.65|54.43|54.68|54.46|54.69|54.47|54.65|54.43|5
1733226290000|2024-12-03 11:44:50|54.69|54.47|54.76|54.54|54.77|54.55|54.69|54.47|10
1733226300000|2024-12-03 11:45:00|54.77|54.55|54.75|54.53|54.78|54.56|54.73|54.51|8
1733226310000|2024-12-03 11:45:10|54.74|54.52|54.69|54.47|54.74|54.52|54.65|54.43|17
1733226320000|2024-12-03 11:45:20|54.7|54.48|54.62|54.4|54.71|54.49|54.61|54.39|15
1733226330000|2024-12-03 11:45:30|54.61|54.39|54.68|54.46|54.68|54.46|54.6|54.38|9
1733226340000|2024-12-03 11:45:40|54.69|54.47|54.71|54.49|54.71|54.49|54.69|54.47|3
1733226350000|2024-12-03 11:45:50|54.73|54.51|54.75|54.53|54.75|54.53|54.73|54.51|3
1733226370000|2024-12-03 11:46:10|54.78|54.56|54.9|54.68|54.9|54.68|54.78|54.56|8
1733226380000|2024-12-03 11:46:20|54.91|54.69|55.05|54.83|55.05|54.83|54.91|54.69|10
1733226390000|2024-12-03 11:46:30|55.03|54.81|55.04|54.82|55.04|54.82|54.99|54.77|6
1733226400000|2024-12-03 11:46:40|55.05|54.83|55.1|54.88|55.1|54.88|55.05|54.83|4
1733226410000|2024-12-03 11:46:50|55.12|54.9|55.12|54.9|55.14|54.92|55.12|54.9|4
1733226420000|2024-12-03 11:47:00|55.09|54.87|55.03|54.81|55.09|54.87|55.02|54.8|8
1733226430000|2024-12-03 11:47:10|55.02|54.8|55.05|54.83|55.06|54.84|55.02|54.8|6
1733226440000|2024-12-03 11:47:20|55.06|54.84|55.13|54.91|55.13|54.91|55.06|54.84|9
1733226450000|2024-12-03 11:47:30|55.14|54.92|55.21|54.99|55.21|54.99|55.14|54.92|6
1733226460000|2024-12-03 11:47:40|55.19|54.97|55.24|55.02|55.25|55.03|55.19|54.97|6
1733226470000|2024-12-03 11:47:50|55.13|54.91|55.18|54.96|55.18|54.96|55.11|54.89|10
1733226480000|2024-12-03 11:48:00|55.17|54.95|55.19|54.97|55.19|54.97|55.17|54.95|5
1733226490000|2024-12-03 11:48:10|55.2|54.98|55.26|55.04|55.33|55.11|55.2|54.98|13
1733226500000|2024-12-03 11:48:20|55.25|55.03|55.12|54.9|55.25|55.03|55.12|54.9|11
1733226510000|2024-12-03 11:48:30|55.11|54.89|55.05|54.83|55.11|54.89|55.05|54.83|5
1733226520000|2024-12-03 11:48:40|55.04|54.82|55.14|54.92|55.14|54.92|55.04|54.82|3
1733226530000|2024-12-03 11:48:50|55.09|54.87|55.13|54.91|55.13|54.91|55.09|54.87|2
1733226540000|2024-12-03 11:49:00|55.12|54.9|55.12|54.9|55.13|54.91|55.08|54.86|5
1733226550000|2024-12-03 11:49:10|55.14|54.92|55.26|55.04|55.26|55.04|55.14|54.92|5
1733226560000|2024-12-03 11:49:20|55.29|55.07|55.36|55.14|55.36|55.14|55.29|55.07|7
1733226570000|2024-12-03 11:49:30|55.37|55.15|55.34|55.12|55.37|55.15|55.28|55.06|11
1733226580000|2024-12-03 11:49:40|55.35|55.13|55.34|55.12|55.35|55.13|55.34|55.12|6
1733226590000|2024-12-03 11:49:50|55.35|55.13|55.35|55.13|55.35|55.13|55.34|55.12|3
1733226600000|2024-12-03 11:50:00|55.34|55.12|55.41|55.19|55.41|55.19|55.34|55.12|6
1733226610000|2024-12-03 11:50:10|55.42|55.2|55.25|55.03|55.42|55.2|55.25|55.03|11
1733226620000|2024-12-03 11:50:20|55.34|55.12|55.23|55.01|55.37|55.15|55.23|55.01|13
1733226630000|2024-12-03 11:50:30|55.24|55.02|55.33|55.11|55.33|55.11|55.24|55.02|6
1733226640000|2024-12-03 11:50:40|55.32|55.1|55.34|55.12|55.34|55.12|55.32|55.1|3
1733226650000|2024-12-03 11:50:50|55.35|55.13|55.21|54.99|55.35|55.13|55.21|54.99|4
1733226660000|2024-12-03 11:51:00|55.19|54.97|55.09|54.87|55.19|54.97|55.09|54.87|11
1733226670000|2024-12-03 11:51:10|55.08|54.86|55.07|54.85|55.08|54.86|55.06|54.84|10
1733226680000|2024-12-03 11:51:20|55.06|54.84|55.08|54.86|55.16|54.94|54.98|54.76|18
1733226690000|2024-12-03 11:51:30|55.14|54.92|55.19|54.97|55.19|54.97|55.09|54.87|14
1733226700000|2024-12-03 11:51:40|55.17|54.95|55.2|54.98|55.21|54.99|55.16|54.94|14
1733226710000|2024-12-03 11:51:50|55.21|54.99|55.19|54.97|55.21|54.99|55.18|54.96|10
1733226720000|2024-12-03 11:52:00|55.2|54.98|55.18|54.96|55.23|55.01|55.12|54.9|11
1733226730000|2024-12-03 11:52:10|55.16|54.94|55.16|54.94|55.17|54.95|55.15|54.93|9
1733226740000|2024-12-03 11:52:20|55.17|54.95|55.17|54.95|55.17|54.95|55.17|54.95|1
1733226750000|2024-12-03 11:52:30|55.16|54.94|55.13|54.91|55.16|54.94|55.13|54.91|4
1733226760000|2024-12-03 11:52:40|55.12|54.9|55.16|54.94|55.16|54.94|55.12|54.9|5
1733226780000|2024-12-03 11:53:00|55.17|54.95|55.28|55.06|55.33|55.11|55.17|54.95|9
1733226790000|2024-12-03 11:53:10|55.27|55.05|55.24|55.02|55.28|55.06|55.24|55.02|5
1733226800000|2024-12-03 11:53:20|55.22|55|55.22|55|55.22|55|55.21|54.99|3
1733226810000|2024-12-03 11:53:30|55.23|55.01|55.32|55.1|55.32|55.1|55.23|55.01|9
1733226820000|2024-12-03 11:53:40|55.31|55.09|55.32|55.1|55.32|55.1|55.3|55.08|3
1733226830000|2024-12-03 11:53:50|55.31|55.09|55.25|55.03|55.31|55.09|55.24|55.02|8
1733226840000|2024-12-03 11:54:00|55.24|55.02|55.15|54.93|55.24|55.02|55.14|54.92|11
1733226850000|2024-12-03 11:54:10|55.16|54.94|55.05|54.83|55.16|54.94|55.05|54.83|6
1733226860000|2024-12-03 11:54:20|55.04|54.82|54.95|54.73|55.04|54.82|54.95|54.73|5
1733226870000|2024-12-03 11:54:30|54.94|54.72|54.93|54.71|54.94|54.72|54.93|54.71|2
1733226880000|2024-12-03 11:54:40|54.92|54.7|54.85|54.63|54.92|54.7|54.85|54.63|6
1733226890000|2024-12-03 11:54:50|54.88|54.66|54.85|54.63|54.88|54.66|54.81|54.59|7
1733226900000|2024-12-03 11:55:00|54.89|54.67|55.01|54.79|55.01|54.79|54.89|54.67|6
1733226910000|2024-12-03 11:55:10|55.03|54.81|55.23|55.01|55.24|55.02|55.03|54.81|17
1733226920000|2024-12-03 11:55:20|55.18|54.96|55.37|55.15|55.37|55.15|55.17|54.95|12
1733226930000|2024-12-03 11:55:30|55.4|55.18|55.51|55.29|55.51|55.29|55.34|55.12|21
1733226940000|2024-12-03 11:55:40|55.53|55.31|55.5|55.28|55.53|55.31|55.47|55.25|15
1733226950000|2024-12-03 11:55:50|55.51|55.29|55.59|55.37|55.63|55.41|55.51|55.29|16
1733226960000|2024-12-03 11:56:00|55.56|55.34|55.33|55.11|55.56|55.34|55.33|55.11|19
1733226970000|2024-12-03 11:56:10|55.31|55.09|55.36|55.14|55.4|55.18|55.29|55.07|16
1733226980000|2024-12-03 11:56:20|55.4|55.18|55.45|55.23|55.45|55.23|55.36|55.14|15
1733226990000|2024-12-03 11:56:30|55.46|55.24|55.61|55.39|55.62|55.4|55.46|55.24|10
1733227000000|2024-12-03 11:56:40|55.62|55.4|55.56|55.34|55.62|55.4|55.5|55.28|9
1733227010000|2024-12-03 11:56:50|55.55|55.33|55.55|55.33|55.57|55.35|55.5|55.28|13
1733227020000|2024-12-03 11:57:00|55.52|55.3|55.6|55.38|55.6|55.38|55.5|55.28|20
1733227030000|2024-12-03 11:57:10|55.64|55.42|55.55|55.33|55.64|55.42|55.55|55.33|10
1733227040000|2024-12-03 11:57:20|55.58|55.36|55.63|55.41|55.63|55.41|55.58|55.36|6
1733227050000|2024-12-03 11:57:30|55.61|55.39|55.53|55.31|55.61|55.39|55.52|55.3|14
1733227060000|2024-12-03 11:57:40|55.55|55.33|55.62|55.4|55.67|55.45|55.55|55.33|13
1733227070000|2024-12-03 11:57:50|55.6|55.38|55.48|55.26|55.63|55.41|55.47|55.25|13
1733227080000|2024-12-03 11:58:00|55.49|55.27|55.66|55.44|55.67|55.45|55.46|55.24|19
1733227090000|2024-12-03 11:58:10|55.65|55.43|55.48|55.26|55.65|55.43|55.48|55.26|14
1733227100000|2024-12-03 11:58:20|55.51|55.29|55.49|55.27|55.56|55.34|55.49|55.27|16
1733227110000|2024-12-03 11:58:30|55.5|55.28|55.5|55.28|55.52|55.3|55.48|55.26|9
1733227120000|2024-12-03 11:58:40|55.48|55.26|55.46|55.24|55.52|55.3|55.46|55.24|12
1733227130000|2024-12-03 11:58:50|55.41|55.19|55.48|55.26|55.49|55.27|55.41|55.19|12
1733227140000|2024-12-03 11:59:00|55.44|55.22|55.56|55.34|55.6|55.38|55.44|55.22|15
1733227150000|2024-12-03 11:59:10|55.6|55.38|55.67|55.45|55.68|55.46|55.6|55.38|12
1733227160000|2024-12-03 11:59:20|55.64|55.42|55.62|55.4|55.64|55.42|55.62|55.4|3
1733227170000|2024-12-03 11:59:30|55.64|55.42|55.49|55.27|55.64|55.42|55.49|55.27|13
1733227180000|2024-12-03 11:59:40|55.5|55.28|55.54|55.32|55.54|55.32|55.45|55.23|13
1733227190000|2024-12-03 11:59:50|55.59|55.37|55.61|55.39|55.61|55.39|55.56|55.34|7
1733227200000|2024-12-03 12:00:00|55.59|55.37|55.65|55.43|55.65|55.43|55.55|55.33|11
1733227210000|2024-12-03 12:00:10|55.6|55.38|55.55|55.33|55.6|55.38|55.55|55.33|5
1733227220000|2024-12-03 12:00:20|55.54|55.32|55.62|55.4|55.63|55.41|55.54|55.32|10
1733227230000|2024-12-03 12:00:30|55.58|55.36|55.69|55.47|55.73|55.51|55.58|55.36|14
1733227240000|2024-12-03 12:00:40|55.7|55.48|55.72|55.5|55.73|55.51|55.7|55.48|6
1733227250000|2024-12-03 12:00:50|55.73|55.51|55.8|55.58|55.8|55.58|55.72|55.5|15
1733227260000|2024-12-03 12:01:00|55.81|55.59|55.88|55.66|55.89|55.67|55.81|55.59|11
1733227270000|2024-12-03 12:01:10|55.89|55.67|55.97|55.75|55.97|55.75|55.88|55.66|11
1733227280000|2024-12-03 12:01:20|55.98|55.76|56.06|55.84|56.06|55.84|55.97|55.75|9
1733227290000|2024-12-03 12:01:30|56.05|55.83|56.08|55.86|56.12|55.9|56.04|55.82|14
1733227300000|2024-12-03 12:01:40|56.09|55.87|56.12|55.9|56.12|55.9|56.07|55.85|4
1733227310000|2024-12-03 12:01:50|56.11|55.89|56.05|55.83|56.11|55.89|56.04|55.82|9
1733227320000|2024-12-03 12:02:00|56.06|55.84|56.32|56.1|56.32|56.1|56.06|55.84|16
1733227330000|2024-12-03 12:02:10|56.35|56.13|56.34|56.12|56.38|56.16|56.32|56.1|13
1733227340000|2024-12-03 12:02:20|56.36|56.14|56.46|56.24|56.46|56.24|56.36|56.14|13
1733227350000|2024-12-03 12:02:30|56.45|56.23|56.46|56.24|56.52|56.3|56.43|56.21|14
1733227360000|2024-12-03 12:02:40|56.45|56.23|56.06|55.84|56.45|56.23|56.06|55.84|14
1733227370000|2024-12-03 12:02:50|56.05|55.83|55.66|55.44|56.05|55.83|55.59|55.37|22
1733227380000|2024-12-03 12:03:00|55.62|55.4|55.54|55.32|55.62|55.4|55.3|55.08|18
1733227390000|2024-12-03 12:03:10|55.58|55.36|55.41|55.19|55.58|55.36|55.28|55.06|24
1733227400000|2024-12-03 12:03:20|55.39|55.17|55.38|55.16|55.45|55.23|55.32|55.1|15
1733227410000|2024-12-03 12:03:30|55.28|55.06|55.28|55.06|55.31|55.09|55.1|54.88|21
1733227420000|2024-12-03 12:03:40|55.27|55.05|55.37|55.15|55.37|55.15|55.09|54.87|22
1733227430000|2024-12-03 12:03:50|55.36|55.14|55.5|55.28|55.5|55.28|55.33|55.11|16
1733227440000|2024-12-03 12:04:00|55.54|55.32|55.43|55.21|55.6|55.38|55.41|55.19|18
1733227450000|2024-12-03 12:04:10|55.49|55.27|55.56|55.34|55.78|55.56|55.47|55.25|22
1733227460000|2024-12-03 12:04:20|55.54|55.32|55.59|55.37|55.61|55.39|55.42|55.2|20
1733227470000|2024-12-03 12:04:30|55.57|55.35|55.52|55.3|55.57|55.35|55.46|55.24|15
1733227480000|2024-12-03 12:04:40|55.51|55.29|55.32|55.1|55.51|55.29|55.23|55.01|17
1733227490000|2024-12-03 12:04:50|55.36|55.14|55.14|54.92|55.36|55.14|55.14|54.92|18
1733227500000|2024-12-03 12:05:00|55.21|54.99|55.09|54.87|55.22|55|55.06|54.84|17
1733227510000|2024-12-03 12:05:10|55.1|54.88|55.07|54.85|55.13|54.91|55.05|54.83|10
1733227520000|2024-12-03 12:05:20|55.08|54.86|55|54.78|55.08|54.86|54.98|54.76|13
1733227530000|2024-12-03 12:05:30|54.96|54.74|55.08|54.86|55.08|54.86|54.93|54.71|16
1733227540000|2024-12-03 12:05:40|55.09|54.87|55.01|54.79|55.14|54.92|55.01|54.79|19
1733227550000|2024-12-03 12:05:50|55.02|54.8|55.07|54.85|55.11|54.89|55|54.78|16
1733227560000|2024-12-03 12:06:00|55.05|54.83|55|54.78|55.1|54.88|54.93|54.71|22
1733227570000|2024-12-03 12:06:10|54.98|54.76|54.82|54.6|54.98|54.76|54.77|54.55|21
1733227580000|2024-12-03 12:06:20|54.85|54.63|54.93|54.71|54.94|54.72|54.85|54.63|10
1733227590000|2024-12-03 12:06:30|54.95|54.73|54.83|54.61|55.04|54.82|54.83|54.61|12
1733227600000|2024-12-03 12:06:40|54.88|54.66|54.88|54.66|54.92|54.7|54.87|54.65|19
1733227610000|2024-12-03 12:06:50|54.87|54.65|54.84|54.62|54.94|54.72|54.84|54.62|21
1733227620000|2024-12-03 12:07:00|54.83|54.61|54.82|54.6|54.83|54.61|54.74|54.52|15
1733227630000|2024-12-03 12:07:10|54.81|54.59|54.85|54.63|54.85|54.63|54.78|54.56|16
1733227640000|2024-12-03 12:07:20|54.86|54.64|54.96|54.74|54.97|54.75|54.84|54.62|11
1733227650000|2024-12-03 12:07:30|54.95|54.73|55|54.78|55.05|54.83|54.91|54.69|21
1733227660000|2024-12-03 12:07:40|55.01|54.79|54.97|54.75|55.04|54.82|54.9|54.68|19
1733227670000|2024-12-03 12:07:50|54.96|54.74|54.94|54.72|54.99|54.77|54.91|54.69|16
1733227680000|2024-12-03 12:08:00|54.93|54.71|54.94|54.72|54.96|54.74|54.92|54.7|8
1733227690000|2024-12-03 12:08:10|54.93|54.71|54.75|54.53|54.93|54.71|54.75|54.53|13
1733227700000|2024-12-03 12:08:20|54.76|54.54|54.74|54.52|54.78|54.56|54.67|54.45|10
1733227710000|2024-12-03 12:08:30|54.78|54.56|54.83|54.61|54.84|54.62|54.78|54.56|8
1733227720000|2024-12-03 12:08:40|54.84|54.62|54.77|54.55|54.84|54.62|54.77|54.55|6
1733227730000|2024-12-03 12:08:50|54.78|54.56|54.75|54.53|54.78|54.56|54.75|54.53|5
1733227740000|2024-12-03 12:09:00|54.74|54.52|54.63|54.41|54.77|54.55|54.63|54.41|13
1733227750000|2024-12-03 12:09:10|54.62|54.4|54.55|54.33|54.62|54.4|54.55|54.33|17
1733227760000|2024-12-03 12:09:20|54.54|54.32|54.51|54.29|54.55|54.33|54.47|54.25|13
1733227770000|2024-12-03 12:09:30|54.5|54.28|54.59|54.37|54.59|54.37|54.48|54.26|13
1733227780000|2024-12-03 12:09:40|54.61|54.39|54.5|54.28|54.61|54.39|54.49|54.27|15
1733227790000|2024-12-03 12:09:50|54.49|54.27|54.47|54.25|54.49|54.27|54.47|54.25|5
1733227800000|2024-12-03 12:10:00|54.46|54.24|54.55|54.33|54.6|54.38|54.46|54.24|18
1733227810000|2024-12-03 12:10:10|54.56|54.34|54.65|54.43|54.66|54.44|54.55|54.33|12
1733227820000|2024-12-03 12:10:20|54.66|54.44|54.65|54.43|54.67|54.45|54.65|54.43|4
1733227830000|2024-12-03 12:10:30|54.66|54.44|54.65|54.43|54.66|54.44|54.63|54.41|3
1733227840000|2024-12-03 12:10:40|54.66|54.44|54.74|54.52|54.75|54.53|54.66|54.44|6
1733227850000|2024-12-03 12:10:50|54.73|54.51|54.74|54.52|54.74|54.52|54.65|54.43|18
1733227860000|2024-12-03 12:11:00|54.75|54.53|54.79|54.57|54.82|54.6|54.71|54.49|19
1733227870000|2024-12-03 12:11:10|54.82|54.6|54.83|54.61|54.83|54.61|54.77|54.55|10
1733227880000|2024-12-03 12:11:20|54.84|54.62|54.96|54.74|54.96|54.74|54.84|54.62|11
1733227890000|2024-12-03 12:11:30|54.95|54.73|54.84|54.62|54.95|54.73|54.82|54.6|13
1733227900000|2024-12-03 12:11:40|54.85|54.63|54.83|54.61|54.89|54.67|54.82|54.6|10
1733227910000|2024-12-03 12:11:50|54.81|54.59|54.86|54.64|54.86|54.64|54.81|54.59|8
1733227920000|2024-12-03 12:12:00|54.87|54.65|54.9|54.68|54.91|54.69|54.8|54.58|12
1733227930000|2024-12-03 12:12:10|54.91|54.69|54.91|54.69|54.91|54.69|54.85|54.63|10
1733227940000|2024-12-03 12:12:20|54.92|54.7|54.97|54.75|54.97|54.75|54.92|54.7|6
1733227950000|2024-12-03 12:12:30|54.96|54.74|54.91|54.69|54.96|54.74|54.9|54.68|7
1733227960000|2024-12-03 12:12:40|54.9|54.68|54.8|54.58|54.9|54.68|54.8|54.58|12
1733227970000|2024-12-03 12:12:50|54.81|54.59|54.85|54.63|54.89|54.67|54.81|54.59|14
1733227980000|2024-12-03 12:13:00|54.84|54.62|54.69|54.47|54.87|54.65|54.69|54.47|17
1733227990000|2024-12-03 12:13:10|54.67|54.45|54.64|54.42|54.68|54.46|54.64|54.42|5
1733228000000|2024-12-03 12:13:20|54.66|54.44|54.68|54.46|54.71|54.49|54.66|54.44|12
1733228010000|2024-12-03 12:13:30|54.69|54.47|54.71|54.49|54.76|54.54|54.69|54.47|9
1733228020000|2024-12-03 12:13:40|54.64|54.42|54.65|54.43|54.68|54.46|54.64|54.42|11
1733228030000|2024-12-03 12:13:50|54.64|54.42|54.7|54.48|54.74|54.52|54.64|54.42|11
1733228040000|2024-12-03 12:14:00|54.69|54.47|54.52|54.3|54.69|54.47|54.52|54.3|11
1733228050000|2024-12-03 12:14:10|54.51|54.29|54.52|54.3|54.52|54.3|54.5|54.28|5
1733228060000|2024-12-03 12:14:20|54.51|54.29|54.5|54.28|54.53|54.31|54.5|54.28|6
1733228070000|2024-12-03 12:14:30|54.47|54.25|54.46|54.24|54.47|54.25|54.46|54.24|2
1733228080000|2024-12-03 12:14:40|54.45|54.23|54.38|54.16|54.45|54.23|54.35|54.13|13
1733228090000|2024-12-03 12:14:50|54.37|54.15|54.37|54.15|54.37|54.15|54.35|54.13|6
1733228100000|2024-12-03 12:15:00|54.39|54.17|54.42|54.2|54.42|54.2|54.38|54.16|8
1733228110000|2024-12-03 12:15:10|54.43|54.21|54.42|54.2|54.43|54.21|54.39|54.17|10
1733228120000|2024-12-03 12:15:20|54.41|54.19|54.28|54.06|54.41|54.19|54.27|54.05|12
1733228130000|2024-12-03 12:15:30|54.3|54.08|54.28|54.06|54.3|54.08|54.26|54.04|14
1733228140000|2024-12-03 12:15:40|54.27|54.05|54.3|54.08|54.31|54.09|54.26|54.04|10
1733228150000|2024-12-03 12:15:50|54.29|54.07|54.3|54.08|54.3|54.08|54.28|54.06|4
1733228160000|2024-12-03 12:16:00|54.29|54.07|54.18|53.96|54.3|54.08|54.18|53.96|13
1733228170000|2024-12-03 12:16:10|54.16|53.94|54.24|54.02|54.26|54.04|54.16|53.94|14
1733228180000|2024-12-03 12:16:20|54.26|54.04|54.24|54.02|54.27|54.05|54.19|53.97|14
1733228190000|2024-12-03 12:16:30|54.25|54.03|54.22|54|54.26|54.04|54.21|53.99|10
1733228200000|2024-12-03 12:16:40|54.19|53.97|54.06|53.84|54.2|53.98|54.05|53.83|14
1733228210000|2024-12-03 12:16:50|54.07|53.85|54.06|53.84|54.07|53.85|54.05|53.83|6
1733228220000|2024-12-03 12:17:00|54.07|53.85|54.09|53.87|54.14|53.92|54.06|53.84|17
1733228230000|2024-12-03 12:17:10|54.1|53.88|54.1|53.88|54.18|53.96|54.09|53.87|19
1733228240000|2024-12-03 12:17:20|54.12|53.9|54.2|53.98|54.2|53.98|54.12|53.9|8
1733228250000|2024-12-03 12:17:30|54.21|53.99|54.2|53.98|54.23|54.01|54.19|53.97|11
1733228260000|2024-12-03 12:17:40|54.21|53.99|54.26|54.04|54.28|54.06|54.2|53.98|12
1733228270000|2024-12-03 12:17:50|54.27|54.05|54.29|54.07|54.29|54.07|54.26|54.04|6
1733228280000|2024-12-03 12:18:00|54.3|54.08|54.33|54.11|54.37|54.15|54.3|54.08|12
1733228290000|2024-12-03 12:18:10|54.34|54.12|54.33|54.11|54.36|54.14|54.33|54.11|10
1733228300000|2024-12-03 12:18:20|54.34|54.12|54.4|54.18|54.4|54.18|54.34|54.12|10
1733228310000|2024-12-03 12:18:30|54.41|54.19|54.44|54.22|54.44|54.22|54.41|54.19|4
1733228320000|2024-12-03 12:18:40|54.45|54.23|54.44|54.22|54.45|54.23|54.43|54.21|4
1733228330000|2024-12-03 12:18:50|54.43|54.21|54.33|54.11|54.43|54.21|54.29|54.07|13
1733228340000|2024-12-03 12:19:00|54.32|54.1|54.27|54.05|54.34|54.12|54.27|54.05|12
1733228350000|2024-12-03 12:19:10|54.26|54.04|54.24|54.02|54.26|54.04|54.18|53.96|15
1733228360000|2024-12-03 12:19:20|54.25|54.03|54.28|54.06|54.39|54.17|54.23|54.01|21
1733228370000|2024-12-03 12:19:30|54.32|54.1|54.25|54.03|54.33|54.11|54.25|54.03|9
1733228380000|2024-12-03 12:19:40|54.26|54.04|54.28|54.06|54.28|54.06|54.26|54.04|2
1733228390000|2024-12-03 12:19:50|54.29|54.07|54.36|54.14|54.36|54.14|54.29|54.07|6
1733228400000|2024-12-03 12:20:00|54.38|54.16|54.43|54.21|54.43|54.21|54.38|54.16|5
1733228410000|2024-12-03 12:20:10|54.44|54.22|54.44|54.22|54.45|54.23|54.44|54.22|3
1733228420000|2024-12-03 12:20:20|54.43|54.21|54.31|54.09|54.44|54.22|54.29|54.07|10
1733228430000|2024-12-03 12:20:30|54.32|54.1|54.35|54.13|54.35|54.13|54.32|54.1|3
1733228440000|2024-12-03 12:20:40|54.32|54.1|54.35|54.13|54.38|54.16|54.32|54.1|9
1733228450000|2024-12-03 12:20:50|54.36|54.14|54.32|54.1|54.37|54.15|54.3|54.08|11
1733228460000|2024-12-03 12:21:00|54.34|54.12|54.27|54.05|54.34|54.12|54.2|53.98|14
1733228470000|2024-12-03 12:21:10|54.28|54.06|54.41|54.19|54.41|54.19|54.28|54.06|13
1733228480000|2024-12-03 12:21:20|54.42|54.2|54.39|54.17|54.42|54.2|54.39|54.17|3
1733228490000|2024-12-03 12:21:30|54.38|54.16|54.39|54.17|54.39|54.17|54.34|54.12|7
1733228500000|2024-12-03 12:21:40|54.38|54.16|54.4|54.18|54.42|54.2|54.35|54.13|9
1733228510000|2024-12-03 12:21:50|54.42|54.2|54.42|54.2|54.43|54.21|54.38|54.16|9
1733228520000|2024-12-03 12:22:00|54.43|54.21|54.39|54.17|54.44|54.22|54.39|54.17|11
1733228530000|2024-12-03 12:22:10|54.38|54.16|54.36|54.14|54.39|54.17|54.31|54.09|13
1733228540000|2024-12-03 12:22:20|54.38|54.16|54.49|54.27|54.5|54.28|54.38|54.16|9
1733228550000|2024-12-03 12:22:30|54.5|54.28|54.5|54.28|54.5|54.28|54.49|54.27|3
1733228560000|2024-12-03 12:22:40|54.47|54.25|54.47|54.25|54.48|54.26|54.47|54.25|3
1733228570000|2024-12-03 12:22:50|54.45|54.23|54.41|54.19|54.45|54.23|54.39|54.17|12
1733228580000|2024-12-03 12:23:00|54.42|54.2|54.5|54.28|54.5|54.28|54.42|54.2|11
1733228590000|2024-12-03 12:23:10|54.49|54.27|54.47|54.25|54.49|54.27|54.44|54.22|11
1733228600000|2024-12-03 12:23:20|54.46|54.24|54.5|54.28|54.5|54.28|54.46|54.24|5
1733228620000|2024-12-03 12:23:40|54.49|54.27|54.52|54.3|54.52|54.3|54.49|54.27|4
1733228630000|2024-12-03 12:23:50|54.53|54.31|54.55|54.33|54.55|54.33|54.53|54.31|3
1733228640000|2024-12-03 12:24:00|54.56|54.34|54.56|54.34|54.56|54.34|54.52|54.3|10
1733228650000|2024-12-03 12:24:10|54.57|54.35|54.58|54.36|54.58|54.36|54.56|54.34|4
1733228660000|2024-12-03 12:24:20|54.59|54.37|54.58|54.36|54.59|54.37|54.57|54.35|4
1733228670000|2024-12-03 12:24:30|54.59|54.37|54.6|54.38|54.6|54.38|54.59|54.37|2
1733228680000|2024-12-03 12:24:40|54.59|54.37|54.59|54.37|54.59|54.37|54.58|54.36|3
1733228690000|2024-12-03 12:24:50|54.58|54.36|54.58|54.36|54.58|54.36|54.57|54.35|3
1733228700000|2024-12-03 12:25:00|54.57|54.35|54.55|54.33|54.57|54.35|54.55|54.33|5
1733228710000|2024-12-03 12:25:10|54.52|54.3|54.44|54.22|54.52|54.3|54.43|54.21|16
1733228720000|2024-12-03 12:25:20|54.43|54.21|54.43|54.21|54.44|54.22|54.43|54.21|7
1733228730000|2024-12-03 12:25:30|54.44|54.22|54.4|54.18|54.44|54.22|54.38|54.16|7
1733228740000|2024-12-03 12:25:40|54.39|54.17|54.34|54.12|54.39|54.17|54.34|54.12|9
1733228750000|2024-12-03 12:25:50|54.35|54.13|54.31|54.09|54.35|54.13|54.29|54.07|12
1733228760000|2024-12-03 12:26:00|54.32|54.1|54.33|54.11|54.35|54.13|54.32|54.1|10
1733228770000|2024-12-03 12:26:10|54.34|54.12|54.29|54.07|54.34|54.12|54.29|54.07|5
1733228780000|2024-12-03 12:26:20|54.26|54.04|54.22|54|54.26|54.04|54.19|53.97|9
1733228790000|2024-12-03 12:26:30|54.19|53.97|54.1|53.88|54.22|54|54.1|53.88|16
1733228800000|2024-12-03 12:26:40|54.12|53.9|54.15|53.93|54.17|53.95|54.12|53.9|7
1733228810000|2024-12-03 12:26:50|54.14|53.92|54.17|53.95|54.17|53.95|54.14|53.92|7
1733228820000|2024-12-03 12:27:00|54.16|53.94|54.18|53.96|54.18|53.96|54.16|53.94|9
1733228830000|2024-12-03 12:27:10|54.17|53.95|54.17|53.95|54.18|53.96|54.13|53.91|8
1733228840000|2024-12-03 12:27:20|54.18|53.96|54.18|53.96|54.19|53.97|54.18|53.96|3
1733228850000|2024-12-03 12:27:30|54.19|53.97|54.24|54.02|54.24|54.02|54.19|53.97|3
1733228860000|2024-12-03 12:27:40|54.25|54.03|54.26|54.04|54.26|54.04|54.25|54.03|2
1733228870000|2024-12-03 12:27:50|54.24|54.02|54.27|54.05|54.27|54.05|54.24|54.02|3
1733228880000|2024-12-03 12:28:00|54.26|54.04|54.2|53.98|54.26|54.04|54.2|53.98|8
1733228890000|2024-12-03 12:28:10|54.19|53.97|54.21|53.99|54.21|53.99|54.18|53.96|10
1733228900000|2024-12-03 12:28:20|54.2|53.98|54.3|54.08|54.3|54.08|54.2|53.98|7
1733228910000|2024-12-03 12:28:30|54.29|54.07|54.28|54.06|54.29|54.07|54.27|54.05|4
1733228920000|2024-12-03 12:28:40|54.27|54.05|54.26|54.04|54.27|54.05|54.24|54.02|5
1733228930000|2024-12-03 12:28:50|54.23|54.01|54.22|54|54.26|54.04|54.22|54|10
1733228940000|2024-12-03 12:29:00|54.24|54.02|54.24|54.02|54.27|54.05|54.2|53.98|12
1733228950000|2024-12-03 12:29:10|54.21|53.99|54.2|53.98|54.22|54|54.2|53.98|5
1733228960000|2024-12-03 12:29:20|54.19|53.97|54.2|53.98|54.25|54.03|54.19|53.97|9
1733228970000|2024-12-03 12:29:30|54.21|53.99|54.3|54.08|54.3|54.08|54.2|53.98|9
1733228980000|2024-12-03 12:29:40|54.31|54.09|54.29|54.07|54.31|54.09|54.29|54.07|3
1733228990000|2024-12-03 12:29:50|54.28|54.06|54.27|54.05|54.28|54.06|54.27|54.05|2
1733229000000|2024-12-03 12:30:00|54.26|54.04|54.34|54.12|54.34|54.12|54.21|53.99|13
1733229010000|2024-12-03 12:30:10|54.37|54.15|54.36|54.14|54.41|54.19|54.35|54.13|9
1733229020000|2024-12-03 12:30:20|54.31|54.09|54.41|54.19|54.41|54.19|54.31|54.09|7
1733229030000|2024-12-03 12:30:30|54.43|54.21|54.45|54.23|54.45|54.23|54.4|54.18|8
1733229040000|2024-12-03 12:30:40|54.5|54.28|54.47|54.25|54.51|54.29|54.45|54.23|8
1733229050000|2024-12-03 12:30:50|54.44|54.22|54.49|54.27|54.49|54.27|54.41|54.19|10
1733229060000|2024-12-03 12:31:00|54.51|54.29|54.53|54.31|54.53|54.31|54.48|54.26|13
1733229070000|2024-12-03 12:31:10|54.51|54.29|54.56|54.34|54.56|54.34|54.48|54.26|7
1733229080000|2024-12-03 12:31:20|54.57|54.35|54.55|54.33|54.58|54.36|54.55|54.33|10
1733229090000|2024-12-03 12:31:30|54.54|54.32|54.54|54.32|54.54|54.32|54.53|54.31|3
1733229100000|2024-12-03 12:31:40|54.51|54.29|54.44|54.22|54.51|54.29|54.43|54.21|10
1733229110000|2024-12-03 12:31:50|54.43|54.21|54.53|54.31|54.53|54.31|54.4|54.18|9
1733229120000|2024-12-03 12:32:00|54.54|54.32|54.53|54.31|54.54|54.32|54.47|54.25|11
1733229130000|2024-12-03 12:32:10|54.54|54.32|54.57|54.35|54.57|54.35|54.53|54.31|5
1733229140000|2024-12-03 12:32:20|54.58|54.36|54.61|54.39|54.61|54.39|54.58|54.36|4
1733229150000|2024-12-03 12:32:30|54.62|54.4|54.64|54.42|54.66|54.44|54.62|54.4|4
1733229160000|2024-12-03 12:32:40|54.62|54.4|54.61|54.39|54.62|54.4|54.59|54.37|5
1733229170000|2024-12-03 12:32:50|54.62|54.4|54.64|54.42|54.64|54.42|54.62|54.4|3
1733229180000|2024-12-03 12:33:00|54.66|54.44|54.71|54.49|54.71|54.49|54.66|54.44|5
1733229190000|2024-12-03 12:33:10|54.72|54.5|54.74|54.52|54.74|54.52|54.72|54.5|5
1733229200000|2024-12-03 12:33:20|54.77|54.55|54.77|54.55|54.8|54.58|54.77|54.55|6
1733229210000|2024-12-03 12:33:30|54.76|54.54|54.7|54.48|54.76|54.54|54.68|54.46|9
1733229220000|2024-12-03 12:33:40|54.68|54.46|54.76|54.54|54.76|54.54|54.68|54.46|5
1733229230000|2024-12-03 12:33:50|54.74|54.52|54.74|54.52|54.74|54.52|54.74|54.52|1
1733229240000|2024-12-03 12:34:00|54.73|54.51|54.73|54.51|54.73|54.51|54.71|54.49|5
1733229250000|2024-12-03 12:34:10|54.75|54.53|54.75|54.53|54.77|54.55|54.75|54.53|5
1733229260000|2024-12-03 12:34:20|54.72|54.5|54.69|54.47|54.72|54.5|54.69|54.47|4
1733229270000|2024-12-03 12:34:30|54.68|54.46|54.66|54.44|54.69|54.47|54.66|54.44|4
1733229280000|2024-12-03 12:34:40|54.65|54.43|54.66|54.44|54.68|54.46|54.65|54.43|5
1733229290000|2024-12-03 12:34:50|54.64|54.42|54.65|54.43|54.65|54.43|54.64|54.42|2
1733229300000|2024-12-03 12:35:00|54.64|54.42|54.57|54.35|54.64|54.42|54.56|54.34|10
1733229310000|2024-12-03 12:35:10|54.58|54.36|54.57|54.35|54.58|54.36|54.56|54.34|3
1733229320000|2024-12-03 12:35:20|54.6|54.38|54.54|54.32|54.6|54.38|54.54|54.32|5
1733229330000|2024-12-03 12:35:30|54.56|54.34|54.6|54.38|54.61|54.39|54.56|54.34|6
1733229340000|2024-12-03 12:35:40|54.59|54.37|54.54|54.32|54.59|54.37|54.54|54.32|4
1733229350000|2024-12-03 12:35:50|54.53|54.31|54.53|54.31|54.54|54.32|54.53|54.31|3
1733229360000|2024-12-03 12:36:00|54.52|54.3|54.45|54.23|54.53|54.31|54.45|54.23|8
1733229370000|2024-12-03 12:36:10|54.44|54.22|54.29|54.07|54.44|54.22|54.29|54.07|16
1733229380000|2024-12-03 12:36:20|54.28|54.06|54.23|54.01|54.28|54.06|54.23|54.01|6
1733229390000|2024-12-03 12:36:30|54.21|53.99|54.19|53.97|54.21|53.99|54.18|53.96|5
1733229400000|2024-12-03 12:36:40|54.23|54.01|54.21|53.99|54.24|54.02|54.21|53.99|4
1733229410000|2024-12-03 12:36:50|54.2|53.98|54.29|54.07|54.29|54.07|54.2|53.98|13
1733229420000|2024-12-03 12:37:00|54.27|54.05|54.3|54.08|54.3|54.08|54.27|54.05|9
1733229430000|2024-12-03 12:37:10|54.31|54.09|54.31|54.09|54.31|54.09|54.3|54.08|3
1733229440000|2024-12-03 12:37:20|54.3|54.08|54.31|54.09|54.31|54.09|54.3|54.08|2
1733229450000|2024-12-03 12:37:30|54.29|54.07|54.28|54.06|54.29|54.07|54.26|54.04|6
1733229460000|2024-12-03 12:37:40|54.27|54.05|54.26|54.04|54.27|54.05|54.26|54.04|2
1733229480000|2024-12-03 12:38:00|54.27|54.05|54.29|54.07|54.29|54.07|54.27|54.05|2
1733229490000|2024-12-03 12:38:10|54.33|54.11|54.33|54.11|54.34|54.12|54.31|54.09|7
1733229500000|2024-12-03 12:38:20|54.32|54.1|54.32|54.1|54.32|54.1|54.32|54.1|1
1733229510000|2024-12-03 12:38:30|54.31|54.09|54.3|54.08|54.31|54.09|54.26|54.04|10
1733229520000|2024-12-03 12:38:40|54.31|54.09|54.38|54.16|54.38|54.16|54.31|54.09|5
1733229530000|2024-12-03 12:38:50|54.39|54.17|54.37|54.15|54.39|54.17|54.37|54.15|3
1733229540000|2024-12-03 12:39:00|54.38|54.16|54.45|54.23|54.45|54.23|54.37|54.15|10
1733229550000|2024-12-03 12:39:10|54.46|54.24|54.46|54.24|54.46|54.24|54.46|54.24|1
1733229560000|2024-12-03 12:39:20|54.47|54.25|54.42|54.2|54.47|54.25|54.42|54.2|4
1733229570000|2024-12-03 12:39:30|54.41|54.19|54.41|54.19|54.41|54.19|54.38|54.16|9
1733229580000|2024-12-03 12:39:40|54.4|54.18|54.41|54.19|54.41|54.19|54.4|54.18|6
1733229590000|2024-12-03 12:39:50|54.4|54.18|54.4|54.18|54.4|54.18|54.39|54.17|7
1733229600000|2024-12-03 12:40:00|54.39|54.17|54.45|54.23|54.45|54.23|54.39|54.17|7
1733229610000|2024-12-03 12:40:10|54.46|54.24|54.45|54.23|54.46|54.24|54.41|54.19|10
1733229620000|2024-12-03 12:40:20|54.44|54.22|54.42|54.2|54.46|54.24|54.42|54.2|8
1733229630000|2024-12-03 12:40:30|54.43|54.21|54.42|54.2|54.45|54.23|54.36|54.14|13
1733229640000|2024-12-03 12:40:40|54.41|54.19|54.42|54.2|54.42|54.2|54.4|54.18|4
1733229650000|2024-12-03 12:40:50|54.41|54.19|54.41|54.19|54.41|54.19|54.37|54.15|10
1733229660000|2024-12-03 12:41:00|54.4|54.18|54.36|54.14|54.41|54.19|54.36|54.14|7
1733229670000|2024-12-03 12:41:10|54.38|54.16|54.41|54.19|54.41|54.19|54.37|54.15|6
1733229690000|2024-12-03 12:41:30|54.42|54.2|54.41|54.19|54.42|54.2|54.41|54.19|2
1733229700000|2024-12-03 12:41:40|54.4|54.18|54.4|54.18|54.41|54.19|54.4|54.18|5
1733229710000|2024-12-03 12:41:50|54.37|54.15|54.31|54.09|54.37|54.15|54.31|54.09|5
1733229720000|2024-12-03 12:42:00|54.32|54.1|54.26|54.04|54.34|54.12|54.26|54.04|8
1733229730000|2024-12-03 12:42:10|54.25|54.03|54.23|54.01|54.25|54.03|54.2|53.98|9
1733229740000|2024-12-03 12:42:20|54.21|53.99|54.05|53.83|54.21|53.99|54.05|53.83|12
1733229750000|2024-12-03 12:42:30|54.03|53.81|54.01|53.79|54.04|53.82|54.01|53.79|12
1733229760000|2024-12-03 12:42:40|54.02|53.8|54.03|53.81|54.03|53.81|54.01|53.79|8
1733229770000|2024-12-03 12:42:50|54.04|53.82|54.03|53.81|54.04|53.82|54.02|53.8|4
1733229780000|2024-12-03 12:43:00|54.05|53.83|54.08|53.86|54.08|53.86|54.05|53.83|5
1733229790000|2024-12-03 12:43:10|54.09|53.87|54.11|53.89|54.11|53.89|54.09|53.87|3
1733229800000|2024-12-03 12:43:20|54.12|53.9|54.15|53.93|54.16|53.94|54.12|53.9|5
1733229810000|2024-12-03 12:43:30|54.16|53.94|54.15|53.93|54.16|53.94|54.14|53.92|6
1733229820000|2024-12-03 12:43:40|54.16|53.94|54.14|53.92|54.18|53.96|54.14|53.92|4
1733229830000|2024-12-03 12:43:50|54.16|53.94|54.1|53.88|54.16|53.94|54.1|53.88|5
1733229840000|2024-12-03 12:44:00|54.11|53.89|54.13|53.91|54.14|53.92|54.11|53.89|9
1733229850000|2024-12-03 12:44:10|54.12|53.9|54.12|53.9|54.13|53.91|54.11|53.89|5
1733229860000|2024-12-03 12:44:20|54.11|53.89|54.09|53.87|54.11|53.89|54.09|53.87|3
1733229870000|2024-12-03 12:44:30|54.06|53.84|54|53.78|54.06|53.84|54|53.78|6
1733229880000|2024-12-03 12:44:40|54.02|53.8|54.02|53.8|54.03|53.81|54.01|53.79|9
1733229890000|2024-12-03 12:44:50|54.01|53.79|53.95|53.73|54.01|53.79|53.95|53.73|9
1733229900000|2024-12-03 12:45:00|53.98|53.76|54|53.78|54.01|53.79|53.97|53.75|6
1733229910000|2024-12-03 12:45:10|54.01|53.79|54.12|53.9|54.12|53.9|54|53.78|8
1733229920000|2024-12-03 12:45:20|54.11|53.89|54.08|53.86|54.13|53.91|54.07|53.85|10
1733229930000|2024-12-03 12:45:30|54.09|53.87|54.09|53.87|54.12|53.9|54.08|53.86|8
1733229940000|2024-12-03 12:45:40|54.12|53.9|54.14|53.92|54.14|53.92|54.11|53.89|5
1733229950000|2024-12-03 12:45:50|54.15|53.93|54.15|53.93|54.16|53.94|54.14|53.92|5
1733229960000|2024-12-03 12:46:00|54.16|53.94|54.14|53.92|54.16|53.94|54.13|53.91|8
1733229970000|2024-12-03 12:46:10|54.13|53.91|54.19|53.97|54.19|53.97|54.11|53.89|11
1733229980000|2024-12-03 12:46:20|54.18|53.96|54.19|53.97|54.19|53.97|54.16|53.94|10
1733229990000|2024-12-03 12:46:30|54.17|53.95|54.13|53.91|54.18|53.96|54.13|53.91|7
1733230000000|2024-12-03 12:46:40|54.12|53.9|54.16|53.94|54.16|53.94|54.11|53.89|9
1733230010000|2024-12-03 12:46:50|54.17|53.95|54.16|53.94|54.17|53.95|54.15|53.93|5
1733230020000|2024-12-03 12:47:00|54.18|53.96|54.18|53.96|54.2|53.98|54.17|53.95|7
1733230030000|2024-12-03 12:47:10|54.19|53.97|54.17|53.95|54.2|53.98|54.16|53.94|8
1733230040000|2024-12-03 12:47:20|54.16|53.94|54.15|53.93|54.16|53.94|54.15|53.93|4
1733230050000|2024-12-03 12:47:30|54.14|53.92|54.18|53.96|54.18|53.96|54.14|53.92|5
1733230060000|2024-12-03 12:47:40|54.17|53.95|54.15|53.93|54.17|53.95|54.14|53.92|9
1733230070000|2024-12-03 12:47:50|54.16|53.94|54.18|53.96|54.18|53.96|54.16|53.94|3
1733230080000|2024-12-03 12:48:00|54.17|53.95|54.17|53.95|54.17|53.95|54.14|53.92|7
1733230090000|2024-12-03 12:48:10|54.18|53.96|54.19|53.97|54.19|53.97|54.17|53.95|4
1733230100000|2024-12-03 12:48:20|54.18|53.96|54.17|53.95|54.19|53.97|54.17|53.95|4
1733230110000|2024-12-03 12:48:30|54.16|53.94|54.14|53.92|54.16|53.94|54.13|53.91|5
1733230120000|2024-12-03 12:48:40|54.13|53.91|54.13|53.91|54.14|53.92|54.12|53.9|6
1733230130000|2024-12-03 12:48:50|54.12|53.9|54.12|53.9|54.13|53.91|54.12|53.9|5
1733230140000|2024-12-03 12:49:00|54.11|53.89|54.02|53.8|54.11|53.89|54.02|53.8|9
1733230150000|2024-12-03 12:49:10|54.01|53.79|54.08|53.86|54.08|53.86|54|53.78|10
1733230160000|2024-12-03 12:49:20|54.09|53.87|54.12|53.9|54.13|53.91|54.09|53.87|6
1733230170000|2024-12-03 12:49:30|54.13|53.91|54.12|53.9|54.14|53.92|54.11|53.89|6
1733230180000|2024-12-03 12:49:40|54.11|53.89|54.11|53.89|54.13|53.91|54.11|53.89|4
1733230190000|2024-12-03 12:49:50|54.12|53.9|54.1|53.88|54.13|53.91|54.1|53.88|6
1733230200000|2024-12-03 12:50:00|54.11|53.89|54|53.78|54.12|53.9|54|53.78|10
1733230210000|2024-12-03 12:50:10|53.99|53.77|54.04|53.82|54.07|53.85|53.99|53.77|11
1733230220000|2024-12-03 12:50:20|54.03|53.81|54.05|53.83|54.05|53.83|54.03|53.81|8
1733230230000|2024-12-03 12:50:30|54.03|53.81|54.01|53.79|54.03|53.81|54|53.78|6
1733230240000|2024-12-03 12:50:40|54|53.78|53.97|53.75|54|53.78|53.97|53.75|9
1733230250000|2024-12-03 12:50:50|53.96|53.74|53.93|53.71|53.96|53.74|53.93|53.71|4
1733230260000|2024-12-03 12:51:00|53.94|53.72|53.93|53.71|53.94|53.72|53.93|53.71|2
1733230270000|2024-12-03 12:51:10|53.92|53.7|53.8|53.58|53.92|53.7|53.8|53.58|10
1733230280000|2024-12-03 12:51:20|53.81|53.59|53.83|53.61|53.84|53.62|53.81|53.59|6
1733230290000|2024-12-03 12:51:30|53.85|53.63|53.83|53.61|53.85|53.63|53.82|53.6|5
1733230300000|2024-12-03 12:51:40|53.82|53.6|53.87|53.65|53.88|53.66|53.81|53.59|9
1733230310000|2024-12-03 12:51:50|53.88|53.66|53.88|53.66|53.9|53.68|53.87|53.65|13
1733230320000|2024-12-03 12:52:00|53.87|53.65|53.86|53.64|53.9|53.68|53.86|53.64|9
1733230330000|2024-12-03 12:52:10|53.85|53.63|53.89|53.67|53.89|53.67|53.84|53.62|11
1733230340000|2024-12-03 12:52:20|53.88|53.66|53.9|53.68|53.9|53.68|53.86|53.64|7
1733230350000|2024-12-03 12:52:30|53.89|53.67|53.89|53.67|53.9|53.68|53.89|53.67|3
1733230360000|2024-12-03 12:52:40|53.9|53.68|53.89|53.67|53.9|53.68|53.89|53.67|2
1733230370000|2024-12-03 12:52:50|53.9|53.68|53.98|53.76|53.98|53.76|53.9|53.68|8
1733230380000|2024-12-03 12:53:00|53.99|53.77|54.04|53.82|54.05|53.83|53.99|53.77|6
1733230390000|2024-12-03 12:53:10|54.05|53.83|54.07|53.85|54.08|53.86|54.05|53.83|6
1733230400000|2024-12-03 12:53:20|54.08|53.86|54.09|53.87|54.09|53.87|54.08|53.86|2
1733230410000|2024-12-03 12:53:30|54.1|53.88|54.1|53.88|54.1|53.88|54.09|53.87|5
1733230420000|2024-12-03 12:53:40|54.09|53.87|54.14|53.92|54.14|53.92|54.09|53.87|6
1733230430000|2024-12-03 12:53:50|54.15|53.93|54.11|53.89|54.16|53.94|54.11|53.89|5
1733230440000|2024-12-03 12:54:00|54.12|53.9|54.15|53.93|54.17|53.95|54.12|53.9|6
1733230450000|2024-12-03 12:54:10|54.16|53.94|54.17|53.95|54.17|53.95|54.15|53.93|5
1733230470000|2024-12-03 12:54:30|54.18|53.96|54.21|53.99|54.21|53.99|54.18|53.96|3
1733230480000|2024-12-03 12:54:40|54.24|54.02|54.31|54.09|54.32|54.1|54.24|54.02|6
1733230490000|2024-12-03 12:54:50|54.32|54.1|54.3|54.08|54.33|54.11|54.3|54.08|5
1733230500000|2024-12-03 12:55:00|54.32|54.1|54.26|54.04|54.32|54.1|54.26|54.04|8
1733230510000|2024-12-03 12:55:10|54.27|54.05|54.28|54.06|54.28|54.06|54.25|54.03|5
1733230520000|2024-12-03 12:55:20|54.3|54.08|54.22|54|54.3|54.08|54.22|54|7
1733230530000|2024-12-03 12:55:30|54.23|54.01|54.25|54.03|54.26|54.04|54.23|54.01|14
1733230540000|2024-12-03 12:55:40|54.24|54.02|54.23|54.01|54.26|54.04|54.23|54.01|8
1733230550000|2024-12-03 12:55:50|54.24|54.02|54.27|54.05|54.29|54.07|54.24|54.02|13
1733230560000|2024-12-03 12:56:00|54.28|54.06|54.3|54.08|54.3|54.08|54.26|54.04|4
1733230570000|2024-12-03 12:56:10|54.31|54.09|54.24|54.02|54.32|54.1|54.23|54.01|8
1733230580000|2024-12-03 12:56:20|54.23|54.01|54.27|54.05|54.27|54.05|54.22|54|8
1733230590000|2024-12-03 12:56:30|54.28|54.06|54.27|54.05|54.28|54.06|54.25|54.03|7
1733230600000|2024-12-03 12:56:40|54.25|54.03|54.25|54.03|54.25|54.03|54.24|54.02|5
1733230610000|2024-12-03 12:56:50|54.23|54.01|54.22|54|54.23|54.01|54.22|54|2
1733230620000|2024-12-03 12:57:00|54.21|53.99|54.19|53.97|54.22|54|54.19|53.97|4
1733230630000|2024-12-03 12:57:10|54.18|53.96|54.13|53.91|54.18|53.96|54.13|53.91|7
1733230640000|2024-12-03 12:57:20|54.12|53.9|54.14|53.92|54.14|53.92|54.11|53.89|4
1733230650000|2024-12-03 12:57:30|54.15|53.93|54.15|53.93|54.15|53.93|54.15|53.93|1
1733230660000|2024-12-03 12:57:40|54.16|53.94|54.12|53.9|54.16|53.94|54.11|53.89|3
1733230680000|2024-12-03 12:58:00|54.11|53.89|54.04|53.82|54.14|53.92|54.04|53.82|10
1733230690000|2024-12-03 12:58:10|54.06|53.84|54.06|53.84|54.06|53.84|54.03|53.81|9
1733230700000|2024-12-03 12:58:20|54.05|53.83|54.07|53.85|54.07|53.85|54.03|53.81|6
1733230710000|2024-12-03 12:58:30|54.08|53.86|54.1|53.88|54.1|53.88|54.08|53.86|3
1733230720000|2024-12-03 12:58:40|54.09|53.87|54.12|53.9|54.12|53.9|54.09|53.87|7
1733230730000|2024-12-03 12:58:50|54.13|53.91|54.1|53.88|54.13|53.91|54.09|53.87|11
1733230740000|2024-12-03 12:59:00|54.09|53.87|54.11|53.89|54.11|53.89|54.09|53.87|6
1733230750000|2024-12-03 12:59:10|54.12|53.9|54.06|53.84|54.14|53.92|54.06|53.84|9
1733230760000|2024-12-03 12:59:20|54.07|53.85|54.08|53.86|54.09|53.87|54.07|53.85|4
1733230770000|2024-12-03 12:59:30|54.07|53.85|54.07|53.85|54.07|53.85|54.07|53.85|1
1733230780000|2024-12-03 12:59:40|54.06|53.84|54.02|53.8|54.06|53.84|54.02|53.8|3
1733230790000|2024-12-03 12:59:50|54.03|53.81|54|53.78|54.03|53.81|54|53.78|4
1733230800000|2024-12-03 13:00:00|54.01|53.79|54.03|53.81|54.03|53.81|54.01|53.79|5
1733230810000|2024-12-03 13:00:10|54.04|53.82|54.05|53.83|54.06|53.84|54.01|53.79|9
1733230820000|2024-12-03 13:00:20|54.07|53.85|54.03|53.81|54.09|53.87|54.03|53.81|7
1733230830000|2024-12-03 13:00:30|54.02|53.8|53.98|53.76|54.02|53.8|53.98|53.76|3
1733230840000|2024-12-03 13:00:40|53.96|53.74|54|53.78|54|53.78|53.95|53.73|9
1733230850000|2024-12-03 13:00:50|54.01|53.79|53.98|53.76|54.01|53.79|53.98|53.76|5
1733230860000|2024-12-03 13:01:00|53.97|53.75|53.93|53.71|53.97|53.75|53.93|53.71|7
1733230870000|2024-12-03 13:01:10|53.94|53.72|53.97|53.75|53.97|53.75|53.93|53.71|5
1733230880000|2024-12-03 13:01:20|53.96|53.74|53.93|53.71|53.96|53.74|53.93|53.71|4
1733230890000|2024-12-03 13:01:30|53.92|53.7|53.91|53.69|53.92|53.7|53.91|53.69|2
1733230900000|2024-12-03 13:01:40|53.94|53.72|53.94|53.72|53.94|53.72|53.92|53.7|6
1733230910000|2024-12-03 13:01:50|53.93|53.71|53.96|53.74|53.98|53.76|53.92|53.7|8
1733230920000|2024-12-03 13:02:00|53.97|53.75|53.95|53.73|53.98|53.76|53.95|53.73|6
1733230930000|2024-12-03 13:02:10|53.96|53.74|53.92|53.7|53.96|53.74|53.92|53.7|8
1733230940000|2024-12-03 13:02:20|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1733230950000|2024-12-03 13:02:30|53.91|53.69|53.9|53.68|53.91|53.69|53.9|53.68|2
1733230960000|2024-12-03 13:02:40|53.91|53.69|54|53.78|54|53.78|53.91|53.69|10
1733230970000|2024-12-03 13:02:50|54.01|53.79|54.02|53.8|54.02|53.8|54.01|53.79|4
1733230980000|2024-12-03 13:03:00|54.01|53.79|54|53.78|54.02|53.8|54|53.78|6
1733230990000|2024-12-03 13:03:10|54.01|53.79|54|53.78|54.02|53.8|54|53.78|4
1733231000000|2024-12-03 13:03:20|53.99|53.77|54|53.78|54|53.78|53.99|53.77|2
1733231010000|2024-12-03 13:03:30|53.99|53.77|53.99|53.77|53.99|53.77|53.99|53.77|1
1733231020000|2024-12-03 13:03:40|54|53.78|53.9|53.68|54.01|53.79|53.9|53.68|7
1733231030000|2024-12-03 13:03:50|53.88|53.66|53.84|53.62|53.89|53.67|53.83|53.61|10
1733231040000|2024-12-03 13:04:00|53.83|53.61|53.79|53.57|53.84|53.62|53.79|53.57|10
1733231050000|2024-12-03 13:04:10|53.78|53.56|53.78|53.56|53.78|53.56|53.78|53.56|1
1733231060000|2024-12-03 13:04:20|53.79|53.57|53.8|53.58|53.84|53.62|53.79|53.57|12
1733231070000|2024-12-03 13:04:30|53.79|53.57|53.81|53.59|53.82|53.6|53.79|53.57|4
1733231080000|2024-12-03 13:04:40|53.8|53.58|53.74|53.52|53.8|53.58|53.74|53.52|6
1733231090000|2024-12-03 13:04:50|53.73|53.51|53.69|53.47|53.73|53.51|53.68|53.46|8
1733231100000|2024-12-03 13:05:00|53.68|53.46|53.68|53.46|53.7|53.48|53.68|53.46|7
1733231110000|2024-12-03 13:05:10|53.69|53.47|53.69|53.47|53.69|53.47|53.69|53.47|1
1733231120000|2024-12-03 13:05:20|53.71|53.49|53.76|53.54|53.76|53.54|53.71|53.49|5
1733231130000|2024-12-03 13:05:30|53.82|53.6|53.87|53.65|53.87|53.65|53.82|53.6|8
1733231140000|2024-12-03 13:05:40|53.88|53.66|53.8|53.58|53.88|53.66|53.8|53.58|12
1733231150000|2024-12-03 13:05:50|53.82|53.6|53.78|53.56|53.82|53.6|53.77|53.55|14
1733231160000|2024-12-03 13:06:00|53.77|53.55|53.75|53.53|53.82|53.6|53.72|53.5|18
1733231170000|2024-12-03 13:06:10|53.76|53.54|53.76|53.54|53.82|53.6|53.75|53.53|12
1733231180000|2024-12-03 13:06:20|53.77|53.55|53.8|53.58|53.83|53.61|53.77|53.55|8
1733231190000|2024-12-03 13:06:30|53.76|53.54|53.74|53.52|53.76|53.54|53.73|53.51|7
1733231200000|2024-12-03 13:06:40|53.75|53.53|53.77|53.55|53.77|53.55|53.74|53.52|8
1733231220000|2024-12-03 13:07:00|53.79|53.57|53.78|53.56|53.79|53.57|53.75|53.53|12
1733231230000|2024-12-03 13:07:10|53.76|53.54|53.72|53.5|53.77|53.55|53.72|53.5|11
1733231240000|2024-12-03 13:07:20|53.7|53.48|53.69|53.47|53.72|53.5|53.69|53.47|9
1733231250000|2024-12-03 13:07:30|53.68|53.46|53.69|53.47|53.7|53.48|53.68|53.46|4
1733231260000|2024-12-03 13:07:40|53.7|53.48|53.75|53.53|53.76|53.54|53.7|53.48|10
1733231270000|2024-12-03 13:07:50|53.74|53.52|53.73|53.51|53.75|53.53|53.72|53.5|6
1733231280000|2024-12-03 13:08:00|53.74|53.52|53.71|53.49|53.75|53.53|53.71|53.49|13
1733231290000|2024-12-03 13:08:10|53.7|53.48|53.63|53.41|53.73|53.51|53.63|53.41|14
1733231300000|2024-12-03 13:08:20|53.64|53.42|53.67|53.45|53.67|53.45|53.64|53.42|7
1733231310000|2024-12-03 13:08:30|53.65|53.43|53.67|53.45|53.67|53.45|53.64|53.42|6
1733231320000|2024-12-03 13:08:40|53.68|53.46|53.76|53.54|53.78|53.56|53.68|53.46|12
1733231330000|2024-12-03 13:08:50|53.77|53.55|53.76|53.54|53.81|53.59|53.76|53.54|8
1733231340000|2024-12-03 13:09:00|53.77|53.55|53.74|53.52|53.79|53.57|53.73|53.51|7
1733231350000|2024-12-03 13:09:10|53.75|53.53|53.83|53.61|53.83|53.61|53.75|53.53|9
1733231360000|2024-12-03 13:09:20|53.84|53.62|53.93|53.71|53.93|53.71|53.84|53.62|7
1733231370000|2024-12-03 13:09:30|53.94|53.72|53.9|53.68|53.94|53.72|53.9|53.68|4
1733231380000|2024-12-03 13:09:40|53.88|53.66|53.9|53.68|53.96|53.74|53.86|53.64|14
1733231390000|2024-12-03 13:09:50|53.88|53.66|53.87|53.65|53.9|53.68|53.86|53.64|7
1733231400000|2024-12-03 13:10:00|53.88|53.66|53.87|53.65|53.9|53.68|53.8|53.58|17
1733231410000|2024-12-03 13:10:10|53.88|53.66|53.91|53.69|53.91|53.69|53.86|53.64|15
1733231420000|2024-12-03 13:10:20|53.9|53.68|53.87|53.65|53.91|53.69|53.87|53.65|12
1733231430000|2024-12-03 13:10:30|53.86|53.64|53.83|53.61|53.88|53.66|53.83|53.61|12
1733231440000|2024-12-03 13:10:40|53.84|53.62|53.89|53.67|53.89|53.67|53.84|53.62|7
1733231450000|2024-12-03 13:10:50|53.9|53.68|53.89|53.67|53.9|53.68|53.89|53.67|4
1733231460000|2024-12-03 13:11:00|53.88|53.66|53.92|53.7|53.92|53.7|53.84|53.62|12
1733231470000|2024-12-03 13:11:10|53.93|53.71|53.9|53.68|53.93|53.71|53.9|53.68|8
1733231480000|2024-12-03 13:11:20|53.89|53.67|53.83|53.61|53.89|53.67|53.83|53.61|11
1733231490000|2024-12-03 13:11:30|53.82|53.6|53.83|53.61|53.83|53.61|53.82|53.6|2
1733231500000|2024-12-03 13:11:40|53.84|53.62|53.85|53.63|53.87|53.65|53.84|53.62|13
1733231510000|2024-12-03 13:11:50|53.86|53.64|53.8|53.58|53.86|53.64|53.79|53.57|5
1733231520000|2024-12-03 13:12:00|53.76|53.54|53.76|53.54|53.76|53.54|53.73|53.51|6
1733231530000|2024-12-03 13:12:10|53.75|53.53|53.73|53.51|53.75|53.53|53.73|53.51|7
1733231540000|2024-12-03 13:12:20|53.71|53.49|53.78|53.56|53.79|53.57|53.71|53.49|9
1733231550000|2024-12-03 13:12:30|53.77|53.55|53.75|53.53|53.77|53.55|53.75|53.53|11
1733231560000|2024-12-03 13:12:40|53.74|53.52|53.73|53.51|53.74|53.52|53.72|53.5|6
1733231570000|2024-12-03 13:12:50|53.74|53.52|53.69|53.47|53.74|53.52|53.69|53.47|5
1733231580000|2024-12-03 13:13:00|53.68|53.46|53.69|53.47|53.71|53.49|53.68|53.46|8
1733231590000|2024-12-03 13:13:10|53.68|53.46|53.62|53.4|53.68|53.46|53.62|53.4|6
1733231600000|2024-12-03 13:13:20|53.61|53.39|53.61|53.39|53.61|53.39|53.61|53.39|1
1733231610000|2024-12-03 13:13:30|53.6|53.38|53.61|53.39|53.61|53.39|53.6|53.38|2
1733231620000|2024-12-03 13:13:40|53.6|53.38|53.6|53.38|53.6|53.38|53.6|53.38|1
1733231630000|2024-12-03 13:13:50|53.61|53.39|53.61|53.39|53.61|53.39|53.6|53.38|3
1733231640000|2024-12-03 13:14:00|53.62|53.4|53.61|53.39|53.62|53.4|53.61|53.39|2
1733231650000|2024-12-03 13:14:10|53.6|53.38|53.54|53.32|53.61|53.39|53.53|53.31|8
1733231660000|2024-12-03 13:14:20|53.53|53.31|53.47|53.25|53.57|53.35|53.46|53.24|6
1733231670000|2024-12-03 13:14:30|53.46|53.24|53.46|53.24|53.47|53.25|53.46|53.24|3
1733231680000|2024-12-03 13:14:40|53.47|53.25|53.48|53.26|53.49|53.27|53.46|53.24|9
1733231690000|2024-12-03 13:14:50|53.49|53.27|53.51|53.29|53.51|53.29|53.49|53.27|3
1733231700000|2024-12-03 13:15:00|53.54|53.32|53.56|53.34|53.58|53.36|53.54|53.32|10
1733231710000|2024-12-03 13:15:10|53.57|53.35|53.57|53.35|53.58|53.36|53.55|53.33|7
1733231720000|2024-12-03 13:15:20|53.55|53.33|53.52|53.3|53.55|53.33|53.52|53.3|8
1733231730000|2024-12-03 13:15:30|53.5|53.28|53.47|53.25|53.5|53.28|53.44|53.22|7
1733231740000|2024-12-03 13:15:40|53.46|53.24|53.47|53.25|53.47|53.25|53.46|53.24|6
1733231750000|2024-12-03 13:15:50|53.46|53.24|53.45|53.23|53.46|53.24|53.45|53.23|4
1733231760000|2024-12-03 13:16:00|53.46|53.24|53.48|53.26|53.48|53.26|53.46|53.24|7
1733231770000|2024-12-03 13:16:10|53.49|53.27|53.5|53.28|53.5|53.28|53.49|53.27|2
1733231780000|2024-12-03 13:16:20|53.53|53.31|53.54|53.32|53.55|53.33|53.53|53.31|3
1733231790000|2024-12-03 13:16:30|53.52|53.3|53.55|53.33|53.55|53.33|53.5|53.28|7
1733231800000|2024-12-03 13:16:40|53.58|53.36|53.6|53.38|53.6|53.38|53.57|53.35|9
1733231810000|2024-12-03 13:16:50|53.61|53.39|53.66|53.44|53.67|53.45|53.61|53.39|9
1733231820000|2024-12-03 13:17:00|53.65|53.43|53.72|53.5|53.72|53.5|53.65|53.43|9
1733231830000|2024-12-03 13:17:10|53.73|53.51|53.75|53.53|53.76|53.54|53.73|53.51|7
1733231840000|2024-12-03 13:17:20|53.76|53.54|53.76|53.54|53.76|53.54|53.74|53.52|5
1733231850000|2024-12-03 13:17:30|53.75|53.53|53.75|53.53|53.75|53.53|53.69|53.47|12
1733231860000|2024-12-03 13:17:40|53.76|53.54|53.75|53.53|53.77|53.55|53.75|53.53|3
1733231870000|2024-12-03 13:17:50|53.74|53.52|53.76|53.54|53.76|53.54|53.74|53.52|2
1733231880000|2024-12-03 13:18:00|53.78|53.56|53.81|53.59|53.81|53.59|53.77|53.55|4
1733231890000|2024-12-03 13:18:10|53.82|53.6|53.8|53.58|53.84|53.62|53.8|53.58|5
1733231900000|2024-12-03 13:18:20|53.79|53.57|53.77|53.55|53.79|53.57|53.77|53.55|3
1733231910000|2024-12-03 13:18:30|53.78|53.56|53.83|53.61|53.83|53.61|53.77|53.55|7
1733231920000|2024-12-03 13:18:40|53.84|53.62|53.82|53.6|53.86|53.64|53.82|53.6|14
1733231930000|2024-12-03 13:18:50|53.81|53.59|53.79|53.57|53.81|53.59|53.79|53.57|3
1733231940000|2024-12-03 13:19:00|53.78|53.56|53.7|53.48|53.78|53.56|53.67|53.45|9
1733231950000|2024-12-03 13:19:10|53.69|53.47|53.7|53.48|53.7|53.48|53.69|53.47|2
1733231960000|2024-12-03 13:19:20|53.71|53.49|53.72|53.5|53.73|53.51|53.71|53.49|3
1733231970000|2024-12-03 13:19:30|53.73|53.51|53.78|53.56|53.79|53.57|53.73|53.51|9
1733231980000|2024-12-03 13:19:40|53.77|53.55|53.76|53.54|53.79|53.57|53.76|53.54|6
1733231990000|2024-12-03 13:19:50|53.73|53.51|53.71|53.49|53.73|53.51|53.71|53.49|3
1733232000000|2024-12-03 13:20:00|53.7|53.48|53.68|53.46|53.7|53.48|53.64|53.42|12
1733232010000|2024-12-03 13:20:10|53.66|53.44|53.69|53.47|53.7|53.48|53.65|53.43|9
1733232020000|2024-12-03 13:20:20|53.7|53.48|53.7|53.48|53.75|53.53|53.7|53.48|11
1733232030000|2024-12-03 13:20:30|53.71|53.49|53.72|53.5|53.72|53.5|53.71|53.49|2
1733232040000|2024-12-03 13:20:40|53.73|53.51|53.79|53.57|53.79|53.57|53.73|53.51|5
1733232050000|2024-12-03 13:20:50|53.8|53.58|53.81|53.59|53.81|53.59|53.79|53.57|4
1733232060000|2024-12-03 13:21:00|53.79|53.57|53.81|53.59|53.82|53.6|53.79|53.57|5
1733232070000|2024-12-03 13:21:10|53.83|53.61|53.87|53.65|53.87|53.65|53.81|53.59|3
1733232080000|2024-12-03 13:21:20|53.88|53.66|53.92|53.7|53.92|53.7|53.88|53.66|4
1733232090000|2024-12-03 13:21:30|53.94|53.72|53.94|53.72|53.94|53.72|53.94|53.72|1
1733232100000|2024-12-03 13:21:40|53.95|53.73|54|53.78|54|53.78|53.95|53.73|5
1733232120000|2024-12-03 13:22:00|54.01|53.79|54.07|53.85|54.08|53.86|53.99|53.77|8
1733232130000|2024-12-03 13:22:10|54.06|53.84|53.99|53.77|54.06|53.84|53.99|53.77|8
1733232140000|2024-12-03 13:22:20|54|53.78|53.92|53.7|54|53.78|53.92|53.7|13
1733232150000|2024-12-03 13:22:30|53.94|53.72|53.93|53.71|53.95|53.73|53.93|53.71|4
1733232160000|2024-12-03 13:22:40|53.94|53.72|53.96|53.74|53.96|53.74|53.93|53.71|5
1733232170000|2024-12-03 13:22:50|53.97|53.75|53.97|53.75|53.97|53.75|53.97|53.75|1
1733232180000|2024-12-03 13:23:00|53.98|53.76|53.91|53.69|53.98|53.76|53.91|53.69|6
1733232190000|2024-12-03 13:23:10|53.92|53.7|53.91|53.69|53.92|53.7|53.9|53.68|10
1733232200000|2024-12-03 13:23:20|53.9|53.68|53.94|53.72|53.94|53.72|53.9|53.68|4
1733232210000|2024-12-03 13:23:30|53.93|53.71|53.94|53.72|53.94|53.72|53.93|53.71|6
1733232220000|2024-12-03 13:23:40|53.93|53.71|53.91|53.69|53.93|53.71|53.9|53.68|3
1733232230000|2024-12-03 13:23:50|53.9|53.68|53.87|53.65|53.91|53.69|53.87|53.65|8
1733232240000|2024-12-03 13:24:00|53.88|53.66|53.88|53.66|53.88|53.66|53.87|53.65|3
1733232250000|2024-12-03 13:24:10|53.89|53.67|53.89|53.67|53.89|53.67|53.87|53.65|6
1733232260000|2024-12-03 13:24:20|53.88|53.66|53.87|53.65|53.88|53.66|53.87|53.65|2
1733232280000|2024-12-03 13:24:40|53.86|53.64|53.86|53.64|53.86|53.64|53.86|53.64|1
1733232290000|2024-12-03 13:24:50|53.82|53.6|53.75|53.53|53.82|53.6|53.75|53.53|10
1733232300000|2024-12-03 13:25:00|53.76|53.54|53.73|53.51|53.76|53.54|53.73|53.51|3
1733232310000|2024-12-03 13:25:10|53.74|53.52|53.72|53.5|53.74|53.52|53.7|53.48|9
1733232320000|2024-12-03 13:25:20|53.74|53.52|53.76|53.54|53.76|53.54|53.74|53.52|3
1733232330000|2024-12-03 13:25:30|53.75|53.53|53.72|53.5|53.75|53.53|53.71|53.49|5
1733232340000|2024-12-03 13:25:40|53.71|53.49|53.7|53.48|53.71|53.49|53.69|53.47|6
1733232350000|2024-12-03 13:25:50|53.69|53.47|53.68|53.46|53.69|53.47|53.67|53.45|3
1733232360000|2024-12-03 13:26:00|53.69|53.47|53.65|53.43|53.69|53.47|53.64|53.42|7
1733232370000|2024-12-03 13:26:10|53.66|53.44|53.67|53.45|53.67|53.45|53.66|53.44|2
1733232380000|2024-12-03 13:26:20|53.69|53.47|53.66|53.44|53.71|53.49|53.65|53.43|7
1733232390000|2024-12-03 13:26:30|53.67|53.45|53.67|53.45|53.68|53.46|53.65|53.43|7
1733232400000|2024-12-03 13:26:40|53.68|53.46|53.66|53.44|53.68|53.46|53.66|53.44|3
1733232410000|2024-12-03 13:26:50|53.67|53.45|53.67|53.45|53.67|53.45|53.67|53.45|1
1733232420000|2024-12-03 13:27:00|53.66|53.44|53.66|53.44|53.66|53.44|53.65|53.43|7
1733232430000|2024-12-03 13:27:10|53.67|53.45|53.65|53.43|53.69|53.47|53.65|53.43|5
1733232440000|2024-12-03 13:27:20|53.64|53.42|53.66|53.44|53.67|53.45|53.64|53.42|5
1733232450000|2024-12-03 13:27:30|53.65|53.43|53.69|53.47|53.69|53.47|53.65|53.43|5
1733232460000|2024-12-03 13:27:40|53.68|53.46|53.65|53.43|53.68|53.46|53.65|53.43|8
1733232470000|2024-12-03 13:27:50|53.64|53.42|53.63|53.41|53.64|53.42|53.63|53.41|2
1733232480000|2024-12-03 13:28:00|53.64|53.42|53.65|53.43|53.65|53.43|53.64|53.42|2
1733232490000|2024-12-03 13:28:10|53.66|53.44|53.65|53.43|53.67|53.45|53.65|53.43|4
1733232500000|2024-12-03 13:28:20|53.64|53.42|53.57|53.35|53.64|53.42|53.57|53.35|4
1733232510000|2024-12-03 13:28:30|53.56|53.34|53.54|53.32|53.56|53.34|53.53|53.31|4
1733232520000|2024-12-03 13:28:40|53.51|53.29|53.43|53.21|53.51|53.29|53.42|53.2|12
1733232530000|2024-12-03 13:28:50|53.44|53.22|53.49|53.27|53.5|53.28|53.44|53.22|5
1733232540000|2024-12-03 13:29:00|53.5|53.28|53.52|53.3|53.53|53.31|53.5|53.28|5
1733232550000|2024-12-03 13:29:10|53.54|53.32|53.51|53.29|53.58|53.36|53.46|53.24|11
1733232560000|2024-12-03 13:29:20|53.46|53.24|53.45|53.23|53.48|53.26|53.44|53.22|11
1733232570000|2024-12-03 13:29:30|53.44|53.22|53.43|53.21|53.44|53.22|53.43|53.21|4
1733232580000|2024-12-03 13:29:40|53.44|53.22|53.43|53.21|53.44|53.22|53.43|53.21|2
1733232590000|2024-12-03 13:29:50|53.42|53.2|53.4|53.18|53.42|53.2|53.4|53.18|3
1733232610000|2024-12-03 13:30:10|53.41|53.19|53.38|53.16|53.41|53.19|53.38|53.16|4
1733232620000|2024-12-03 13:30:20|53.36|53.14|53.36|53.14|53.36|53.14|53.36|53.14|1
1733232630000|2024-12-03 13:30:30|53.34|53.12|53.32|53.1|53.35|53.13|53.32|53.1|8
1733232640000|2024-12-03 13:30:40|53.31|53.09|53.24|53.02|53.31|53.09|53.24|53.02|7
1733232650000|2024-12-03 13:30:50|53.23|53.01|53.19|52.97|53.23|53.01|53.19|52.97|6
1733232660000|2024-12-03 13:31:00|53.2|52.98|53.15|52.93|53.2|52.98|53.15|52.93|8
1733232670000|2024-12-03 13:31:10|53.16|52.94|53.18|52.96|53.21|52.99|53.16|52.94|10
1733232680000|2024-12-03 13:31:20|53.17|52.95|53.2|52.98|53.23|53.01|53.17|52.95|9
1733232690000|2024-12-03 13:31:30|53.19|52.97|53.14|52.92|53.2|52.98|53.14|52.92|7
1733232710000|2024-12-03 13:31:50|53.15|52.93|53.12|52.9|53.15|52.93|53.12|52.9|3
1733232720000|2024-12-03 13:32:00|53.11|52.89|53.12|52.9|53.12|52.9|53.07|52.85|12
1733232730000|2024-12-03 13:32:10|53.09|52.87|53.02|52.8|53.12|52.9|53.02|52.8|11
1733232750000|2024-12-03 13:32:30|53.01|52.79|52.99|52.77|53.01|52.79|52.97|52.75|14
1733232760000|2024-12-03 13:32:40|52.98|52.76|52.9|52.68|52.98|52.76|52.85|52.63|9
1733232770000|2024-12-03 13:32:50|52.94|52.72|52.93|52.71|53|52.78|52.91|52.69|21
1733232780000|2024-12-03 13:33:00|52.94|52.72|52.91|52.69|52.99|52.77|52.91|52.69|11
1733232790000|2024-12-03 13:33:10|52.89|52.67|52.91|52.69|52.91|52.69|52.89|52.67|3
1733232800000|2024-12-03 13:33:20|52.89|52.67|52.89|52.67|52.9|52.68|52.89|52.67|7
1733232810000|2024-12-03 13:33:30|52.88|52.66|52.89|52.67|52.9|52.68|52.87|52.65|5
1733232820000|2024-12-03 13:33:40|52.88|52.66|52.81|52.59|52.9|52.68|52.81|52.59|10
1733232830000|2024-12-03 13:33:50|52.79|52.57|52.76|52.54|52.79|52.57|52.76|52.54|10
1733232840000|2024-12-03 13:34:00|52.78|52.56|52.76|52.54|52.8|52.58|52.76|52.54|9
1733232850000|2024-12-03 13:34:10|52.73|52.51|52.66|52.44|52.73|52.51|52.66|52.44|14
1733232860000|2024-12-03 13:34:20|52.68|52.46|52.66|52.44|52.69|52.47|52.66|52.44|11
1733232870000|2024-12-03 13:34:30|52.64|52.42|52.63|52.41|52.68|52.46|52.63|52.41|13
1733232880000|2024-12-03 13:34:40|52.62|52.4|52.54|52.32|52.62|52.4|52.54|52.32|12
1733232890000|2024-12-03 13:34:50|52.53|52.31|52.53|52.31|52.56|52.34|52.43|52.21|13
1733232900000|2024-12-03 13:35:00|52.48|52.26|52.52|52.3|52.65|52.43|52.48|52.26|20
1733232910000|2024-12-03 13:35:10|52.54|52.32|52.53|52.31|52.54|52.32|52.5|52.28|6
1733232920000|2024-12-03 13:35:20|52.54|52.32|52.53|52.31|52.59|52.37|52.48|52.26|18
1733232930000|2024-12-03 13:35:30|52.54|52.32|52.56|52.34|52.56|52.34|52.5|52.28|17
1733232940000|2024-12-03 13:35:40|52.57|52.35|52.65|52.43|52.65|52.43|52.57|52.35|12
1733232950000|2024-12-03 13:35:50|52.64|52.42|52.65|52.43|52.65|52.43|52.63|52.41|9
1733232960000|2024-12-03 13:36:00|52.67|52.45|52.72|52.5|52.72|52.5|52.67|52.45|6
1733232970000|2024-12-03 13:36:10|52.71|52.49|52.63|52.41|52.71|52.49|52.61|52.39|15
1733232980000|2024-12-03 13:36:20|52.62|52.4|52.56|52.34|52.63|52.41|52.55|52.33|11
1733232990000|2024-12-03 13:36:30|52.57|52.35|52.61|52.39|52.62|52.4|52.55|52.33|13
1733233000000|2024-12-03 13:36:40|52.62|52.4|52.55|52.33|52.68|52.46|52.55|52.33|16
1733233010000|2024-12-03 13:36:50|52.53|52.31|52.41|52.19|52.54|52.32|52.41|52.19|8
1733233020000|2024-12-03 13:37:00|52.4|52.18|52.26|52.04|52.4|52.18|52.26|52.04|17
1733233030000|2024-12-03 13:37:10|52.25|52.03|52.39|52.17|52.39|52.17|52.21|51.99|15
1733233040000|2024-12-03 13:37:20|52.4|52.18|52.36|52.14|52.41|52.19|52.32|52.1|14
1733233050000|2024-12-03 13:37:30|52.37|52.15|52.41|52.19|52.41|52.19|52.25|52.03|21
1733233060000|2024-12-03 13:37:40|52.42|52.2|52.51|52.29|52.52|52.3|52.42|52.2|10
1733233070000|2024-12-03 13:37:50|52.5|52.28|52.41|52.19|52.5|52.28|52.41|52.19|6
1733233080000|2024-12-03 13:38:00|52.42|52.2|52.31|52.09|52.44|52.22|52.31|52.09|10
1733233090000|2024-12-03 13:38:10|52.3|52.08|52.28|52.06|52.34|52.12|52.28|52.06|13
1733233100000|2024-12-03 13:38:20|52.27|52.05|52.19|51.97|52.27|52.05|52.19|51.97|5
1733233110000|2024-12-03 13:38:30|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|4
1733233120000|2024-12-03 13:38:40|52.18|51.96|52.13|51.91|52.18|51.96|52.1|51.88|8
1733233130000|2024-12-03 13:38:50|52.14|51.92|52.18|51.96|52.18|51.96|52.14|51.92|9
1733233140000|2024-12-03 13:39:00|52.19|51.97|52.15|51.93|52.19|51.97|52.15|51.93|5
1733233150000|2024-12-03 13:39:10|52.13|51.91|52.07|51.85|52.13|51.91|52.06|51.84|10
1733233160000|2024-12-03 13:39:20|52.1|51.88|52.09|51.87|52.19|51.97|52.09|51.87|16
1733233170000|2024-12-03 13:39:30|52.1|51.88|52.35|52.13|52.35|52.13|52.1|51.88|14
1733233180000|2024-12-03 13:39:40|52.36|52.14|52.41|52.19|52.49|52.27|52.36|52.14|9
1733233190000|2024-12-03 13:39:50|52.38|52.16|52.36|52.14|52.39|52.17|52.29|52.07|18
1733233200000|2024-12-03 13:40:00|52.37|52.15|52.19|51.97|52.37|52.15|52.17|51.95|13
1733233210000|2024-12-03 13:40:10|52.2|51.98|52.14|51.92|52.24|52.02|52.14|51.92|11
1733233220000|2024-12-03 13:40:20|52.13|51.91|52.08|51.86|52.13|51.91|52.08|51.86|13
1733233230000|2024-12-03 13:40:30|52.07|51.85|52.17|51.95|52.21|51.99|51.98|51.76|20
1733233240000|2024-12-03 13:40:40|52.19|51.97|52.14|51.92|52.2|51.98|52.1|51.88|16
1733233250000|2024-12-03 13:40:50|52.13|51.91|52.13|51.91|52.13|51.91|52.11|51.89|4
1733233260000|2024-12-03 13:41:00|52.09|51.87|51.95|51.73|52.09|51.87|51.94|51.72|9
1733233270000|2024-12-03 13:41:10|51.94|51.72|51.79|51.57|51.94|51.72|51.79|51.57|12
1733233280000|2024-12-03 13:41:20|51.78|51.56|51.9|51.68|51.9|51.68|51.78|51.56|16
1733233290000|2024-12-03 13:41:30|51.94|51.72|52.01|51.79|52.01|51.79|51.94|51.72|13
1733233300000|2024-12-03 13:41:40|52.02|51.8|52.17|51.95|52.18|51.96|52.02|51.8|11
1733233310000|2024-12-03 13:41:50|52.09|51.87|52.11|51.89|52.11|51.89|52.05|51.83|8
1733233320000|2024-12-03 13:42:00|52.1|51.88|52.1|51.88|52.11|51.89|52.06|51.84|12
1733233330000|2024-12-03 13:42:10|52.12|51.9|52.24|52.02|52.29|52.07|52.12|51.9|11
1733233340000|2024-12-03 13:42:20|52.25|52.03|52.36|52.14|52.36|52.14|52.24|52.02|10
1733233350000|2024-12-03 13:42:30|52.33|52.11|52.47|52.25|52.48|52.26|52.32|52.1|8
1733233360000|2024-12-03 13:42:40|52.49|52.27|52.62|52.4|52.62|52.4|52.49|52.27|19
1733233370000|2024-12-03 13:42:50|52.59|52.37|52.57|52.35|52.61|52.39|52.55|52.33|18
1733233380000|2024-12-03 13:43:00|52.56|52.34|52.68|52.46|52.7|52.48|52.56|52.34|15
1733233390000|2024-12-03 13:43:10|52.67|52.45|52.71|52.49|52.71|52.49|52.67|52.45|4
1733233400000|2024-12-03 13:43:20|52.73|52.51|52.73|52.51|52.73|52.51|52.72|52.5|3
1733233410000|2024-12-03 13:43:30|52.74|52.52|52.87|52.65|52.87|52.65|52.74|52.52|11
1733233420000|2024-12-03 13:43:40|52.86|52.64|52.85|52.63|52.9|52.68|52.85|52.63|9
1733233430000|2024-12-03 13:43:50|52.84|52.62|52.84|52.62|52.87|52.65|52.82|52.6|10
1733233440000|2024-12-03 13:44:00|52.83|52.61|52.66|52.44|52.83|52.61|52.65|52.43|11
1733233450000|2024-12-03 13:44:10|52.67|52.45|52.57|52.35|52.67|52.45|52.57|52.35|11
1733233460000|2024-12-03 13:44:20|52.53|52.31|52.4|52.18|52.53|52.31|52.39|52.17|22
1733233470000|2024-12-03 13:44:30|52.39|52.17|52.35|52.13|52.39|52.17|52.33|52.11|10
1733233480000|2024-12-03 13:44:40|52.36|52.14|52.4|52.18|52.4|52.18|52.35|52.13|9
1733233490000|2024-12-03 13:44:50|52.42|52.2|52.28|52.06|52.42|52.2|52.26|52.04|11
1733233500000|2024-12-03 13:45:00|52.25|52.03|52.45|52.23|52.46|52.24|52.24|52.02|13
1733233510000|2024-12-03 13:45:10|52.48|52.26|52.41|52.19|52.48|52.26|52.41|52.19|11
1733233520000|2024-12-03 13:45:20|52.42|52.2|52.46|52.24|52.54|52.32|52.42|52.2|14
1733233530000|2024-12-03 13:45:30|52.48|52.26|52.41|52.19|52.49|52.27|52.39|52.17|13
1733233540000|2024-12-03 13:45:40|52.45|52.23|52.46|52.24|52.46|52.24|52.37|52.15|14
1733233550000|2024-12-03 13:45:50|52.47|52.25|52.42|52.2|52.51|52.29|52.4|52.18|18
1733233560000|2024-12-03 13:46:00|52.41|52.19|52.29|52.07|52.43|52.21|52.29|52.07|23
1733233570000|2024-12-03 13:46:10|52.27|52.05|52.23|52.01|52.28|52.06|52.23|52.01|14
1733233580000|2024-12-03 13:46:20|52.19|51.97|52.06|51.84|52.2|51.98|52.06|51.84|15
1733233590000|2024-12-03 13:46:30|52.08|51.86|52.03|51.81|52.08|51.86|52.01|51.79|14
1733233600000|2024-12-03 13:46:40|52.06|51.84|51.93|51.71|52.07|51.85|51.93|51.71|11
1733233610000|2024-12-03 13:46:50|51.91|51.69|51.84|51.62|51.93|51.71|51.83|51.61|9
1733233620000|2024-12-03 13:47:00|51.83|51.61|51.87|51.65|51.92|51.7|51.83|51.61|8
1733233630000|2024-12-03 13:47:10|51.86|51.64|51.95|51.73|52.01|51.79|51.86|51.64|12
1733233640000|2024-12-03 13:47:20|51.94|51.72|51.8|51.58|51.94|51.72|51.78|51.56|20
1733233650000|2024-12-03 13:47:30|51.82|51.6|51.86|51.64|51.94|51.72|51.82|51.6|18
1733233660000|2024-12-03 13:47:40|51.84|51.62|51.92|51.7|51.92|51.7|51.83|51.61|11
1733233670000|2024-12-03 13:47:50|51.9|51.68|51.85|51.63|51.9|51.68|51.85|51.63|6
1733233680000|2024-12-03 13:48:00|51.87|51.65|51.78|51.56|51.91|51.69|51.78|51.56|16
1733233690000|2024-12-03 13:48:10|51.77|51.55|51.73|51.51|51.77|51.55|51.73|51.51|6
1733233700000|2024-12-03 13:48:20|51.72|51.5|51.73|51.51|51.74|51.52|51.72|51.5|6
1733233710000|2024-12-03 13:48:30|51.76|51.54|51.78|51.56|51.87|51.65|51.76|51.54|20
1733233720000|2024-12-03 13:48:40|51.79|51.57|51.9|51.68|51.9|51.68|51.79|51.57|10
1733233730000|2024-12-03 13:48:50|51.91|51.69|51.96|51.74|51.97|51.75|51.91|51.69|3
1733233740000|2024-12-03 13:49:00|51.99|51.77|51.9|51.68|52.05|51.83|51.83|51.61|19
1733233750000|2024-12-03 13:49:10|51.87|51.65|52.05|51.83|52.07|51.85|51.87|51.65|15
1733233760000|2024-12-03 13:49:20|51.99|51.77|51.89|51.67|52.04|51.82|51.89|51.67|13
1733233770000|2024-12-03 13:49:30|51.88|51.66|51.85|51.63|51.88|51.66|51.82|51.6|16
1733233780000|2024-12-03 13:49:40|51.87|51.65|51.82|51.6|51.87|51.65|51.8|51.58|15
1733233790000|2024-12-03 13:49:50|51.81|51.59|51.84|51.62|51.84|51.62|51.78|51.56|10
1733233800000|2024-12-03 13:50:00|51.81|51.59|51.74|51.52|51.86|51.64|51.72|51.5|12
1733233810000|2024-12-03 13:50:10|51.72|51.5|51.97|51.75|51.98|51.76|51.72|51.5|21
1733233820000|2024-12-03 13:50:20|51.95|51.73|51.93|51.71|52|51.78|51.86|51.64|21
1733233830000|2024-12-03 13:50:30|51.95|51.73|51.86|51.64|52|51.78|51.85|51.63|12
1733233840000|2024-12-03 13:50:40|51.85|51.63|51.81|51.59|51.86|51.64|51.76|51.54|19
1733233850000|2024-12-03 13:50:50|51.8|51.58|51.71|51.49|51.8|51.58|51.71|51.49|9
1733233860000|2024-12-03 13:51:00|51.69|51.47|51.67|51.45|51.69|51.47|51.67|51.45|5
1733233870000|2024-12-03 13:51:10|51.64|51.42|51.58|51.36|51.64|51.42|51.56|51.34|9
1733233880000|2024-12-03 13:51:20|51.57|51.35|51.47|51.25|51.58|51.36|51.47|51.25|11
1733233890000|2024-12-03 13:51:30|51.49|51.27|51.36|51.14|51.5|51.28|51.35|51.13|14
1733233900000|2024-12-03 13:51:40|51.37|51.15|51.32|51.1|51.37|51.15|51.31|51.09|6
1733233910000|2024-12-03 13:51:50|51.31|51.09|51.17|50.95|51.31|51.09|51.13|50.91|15
1733233920000|2024-12-03 13:52:00|51.18|50.96|51.13|50.91|51.28|51.06|51.13|50.91|32
1733233930000|2024-12-03 13:52:10|51.14|50.92|51.15|50.93|51.27|51.05|51.13|50.91|14
1733233940000|2024-12-03 13:52:20|51.11|50.89|51.09|50.87|51.22|51|51.09|50.87|13
1733233950000|2024-12-03 13:52:30|51.05|50.83|51.02|50.8|51.05|50.83|50.96|50.74|11
1733233960000|2024-12-03 13:52:40|51.04|50.82|51.05|50.83|51.08|50.86|50.95|50.73|19
1733233970000|2024-12-03 13:52:50|51.06|50.84|50.65|50.43|51.06|50.84|50.65|50.43|23
1733233980000|2024-12-03 13:53:00|50.67|50.45|50.57|50.35|50.67|50.45|50.5|50.28|24
1733233990000|2024-12-03 13:53:10|50.56|50.34|50.32|50.1|50.66|50.44|50.32|50.1|25
1733234000000|2024-12-03 13:53:20|50.35|50.13|50.53|50.31|50.6|50.38|50.33|50.11|27
1733234010000|2024-12-03 13:53:30|50.51|50.29|50.4|50.18|50.51|50.29|50.39|50.17|11
1733234020000|2024-12-03 13:53:40|50.44|50.22|50.5|50.28|50.5|50.28|50.35|50.13|28
1733234030000|2024-12-03 13:53:50|50.45|50.23|50.58|50.36|50.61|50.39|50.45|50.23|19
1733234040000|2024-12-03 13:54:00|50.57|50.35|50.65|50.43|50.88|50.66|50.57|50.35|25
1733234050000|2024-12-03 13:54:10|50.59|50.37|50.69|50.47|50.76|50.54|50.59|50.37|11
1733234060000|2024-12-03 13:54:20|50.68|50.46|50.41|50.19|50.68|50.46|50.4|50.18|23
1733234070000|2024-12-03 13:54:30|50.37|50.15|50.41|50.19|50.45|50.23|50.29|50.07|16
1733234080000|2024-12-03 13:54:40|50.43|50.21|50.33|50.11|50.43|50.21|50.31|50.09|15
1733234090000|2024-12-03 13:54:50|50.37|50.15|50.34|50.12|50.39|50.17|50.32|50.1|25
1733234100000|2024-12-03 13:55:00|50.35|50.13|50.4|50.18|50.55|50.33|50.34|50.12|22
1733234110000|2024-12-03 13:55:10|50.38|50.16|50.33|50.11|50.38|50.16|50.24|50.02|17
1733234120000|2024-12-03 13:55:20|50.32|50.1|50.16|49.94|50.32|50.1|50.16|49.94|17
1733234130000|2024-12-03 13:55:30|50.17|49.95|50.12|49.9|50.18|49.96|50.12|49.9|9
1733234140000|2024-12-03 13:55:40|50.11|49.89|49.99|49.77|50.11|49.89|49.98|49.76|13
1733234150000|2024-12-03 13:55:50|49.98|49.76|49.86|49.64|50.03|49.81|49.86|49.64|25
1733234160000|2024-12-03 13:56:00|49.87|49.65|49.83|49.61|49.98|49.76|49.83|49.61|25
1733234170000|2024-12-03 13:56:10|49.87|49.65|50.08|49.86|50.08|49.86|49.87|49.65|24
1733234180000|2024-12-03 13:56:20|50.14|49.92|50.42|50.2|50.42|50.2|50.14|49.92|20
1733234190000|2024-12-03 13:56:30|50.46|50.24|50.63|50.41|50.63|50.41|50.45|50.23|23
1733234200000|2024-12-03 13:56:40|50.61|50.39|50.53|50.31|50.61|50.39|50.5|50.28|11
1733234210000|2024-12-03 13:56:50|50.54|50.32|50.73|50.51|50.73|50.51|50.54|50.32|17
1733234220000|2024-12-03 13:57:00|50.71|50.49|50.36|50.14|50.71|50.49|50.33|50.11|24
1733234230000|2024-12-03 13:57:10|50.34|50.12|50.15|49.93|50.35|50.13|50.07|49.85|24
1733234240000|2024-12-03 13:57:20|50.1|49.88|50.06|49.84|50.1|49.88|49.95|49.73|24
1733234250000|2024-12-03 13:57:30|50.05|49.83|50.08|49.86|50.21|49.99|50.05|49.83|21
1733234260000|2024-12-03 13:57:40|50.12|49.9|50.31|50.09|50.37|50.15|50.08|49.86|14
1733234270000|2024-12-03 13:57:50|50.27|50.05|50.41|50.19|50.41|50.19|50.21|49.99|12
1733234280000|2024-12-03 13:58:00|50.32|50.1|50.32|50.1|50.37|50.15|50.22|50|24
1733234290000|2024-12-03 13:58:10|50.35|50.13|50.35|50.13|50.41|50.19|50.16|49.94|24
1733234300000|2024-12-03 13:58:20|50.41|50.19|50.57|50.35|50.6|50.38|50.34|50.12|22
1733234310000|2024-12-03 13:58:30|50.59|50.37|50.45|50.23|50.71|50.49|50.43|50.21|29
1733234320000|2024-12-03 13:58:40|50.44|50.22|50.64|50.42|50.64|50.42|50.34|50.12|24
1733234330000|2024-12-03 13:58:50|50.6|50.38|50.47|50.25|50.64|50.42|50.46|50.24|22
1733234340000|2024-12-03 13:59:00|50.46|50.24|50.39|50.17|50.46|50.24|50.33|50.11|13
1733234350000|2024-12-03 13:59:10|50.37|50.15|50.43|50.21|50.49|50.27|50.29|50.07|23
1733234360000|2024-12-03 13:59:20|50.39|50.17|50.52|50.3|50.52|50.3|50.31|50.09|24
1733234370000|2024-12-03 13:59:30|50.53|50.31|50.51|50.29|50.53|50.31|50.48|50.26|9
1733234380000|2024-12-03 13:59:40|50.52|50.3|50.62|50.4|50.62|50.4|50.48|50.26|11
1733234390000|2024-12-03 13:59:50|50.59|50.37|50.71|50.49|50.71|50.49|50.59|50.37|13
1733234400000|2024-12-03 14:00:00|50.7|50.48|50.73|50.51|50.73|50.51|50.62|50.4|20
1733234410000|2024-12-03 14:00:10|50.77|50.55|50.84|50.62|50.84|50.62|50.72|50.5|20
1733234420000|2024-12-03 14:00:20|50.83|50.61|50.94|50.72|50.94|50.72|50.81|50.59|18
1733234430000|2024-12-03 14:00:30|50.93|50.71|50.93|50.71|51.03|50.81|50.92|50.7|15
1733234440000|2024-12-03 14:00:40|50.98|50.76|51.02|50.8|51.04|50.82|50.96|50.74|15
1733234450000|2024-12-03 14:00:50|51.01|50.79|51.01|50.79|51.02|50.8|50.89|50.67|21
1733234460000|2024-12-03 14:01:00|51|50.78|50.89|50.67|51.01|50.79|50.89|50.67|21
1733234470000|2024-12-03 14:01:10|50.93|50.71|51|50.78|51.06|50.84|50.91|50.69|16
1733234480000|2024-12-03 14:01:20|51.05|50.83|51.07|50.85|51.07|50.85|50.91|50.69|19
1733234490000|2024-12-03 14:01:30|51.03|50.81|51.09|50.87|51.12|50.9|51.03|50.81|22
1733234500000|2024-12-03 14:01:40|51.1|50.88|51.16|50.94|51.17|50.95|51.1|50.88|8
1733234510000|2024-12-03 14:01:50|51.17|50.95|51.17|50.95|51.2|50.98|51.16|50.94|11
1733234520000|2024-12-03 14:02:00|51.18|50.96|51.26|51.04|51.26|51.04|51.18|50.96|9
1733234530000|2024-12-03 14:02:10|51.24|51.02|51.21|50.99|51.24|51.02|51.15|50.93|13
1733234540000|2024-12-03 14:02:20|51.23|51.01|51.05|50.83|51.24|51.02|51.04|50.82|14
1733234550000|2024-12-03 14:02:30|51.03|50.81|51.18|50.96|51.24|51.02|51.03|50.81|20
1733234560000|2024-12-03 14:02:40|51.19|50.97|51.32|51.1|51.32|51.1|51.19|50.97|16
1733234570000|2024-12-03 14:02:50|51.31|51.09|51.29|51.07|51.31|51.09|51.26|51.04|12
1733234580000|2024-12-03 14:03:00|51.27|51.05|51.3|51.08|51.32|51.1|51.23|51.01|14
1733234590000|2024-12-03 14:03:10|51.28|51.06|51.3|51.08|51.32|51.1|51.28|51.06|9
1733234600000|2024-12-03 14:03:20|51.31|51.09|51.32|51.1|51.32|51.1|51.27|51.05|14
1733234610000|2024-12-03 14:03:30|51.31|51.09|51.23|51.01|51.33|51.11|51.23|51.01|12
1733234620000|2024-12-03 14:03:40|51.24|51.02|51.19|50.97|51.24|51.02|51.14|50.92|21
1733234630000|2024-12-03 14:03:50|51.17|50.95|51.16|50.94|51.25|51.03|51.15|50.93|18
1733234640000|2024-12-03 14:04:00|51.15|50.93|51.14|50.92|51.15|50.93|51.06|50.84|9
1733234650000|2024-12-03 14:04:10|51.15|50.93|51.12|50.9|51.15|50.93|51.08|50.86|14
1733234660000|2024-12-03 14:04:20|51.14|50.92|50.98|50.76|51.14|50.92|50.97|50.75|20
1733234670000|2024-12-03 14:04:30|51.02|50.8|50.97|50.75|51.06|50.84|50.94|50.72|18
1733234680000|2024-12-03 14:04:40|50.98|50.76|51.01|50.79|51.01|50.79|50.98|50.76|6
1733234690000|2024-12-03 14:04:50|51|50.78|50.85|50.63|51|50.78|50.85|50.63|18
1733234700000|2024-12-03 14:05:00|50.84|50.62|50.99|50.77|51|50.78|50.84|50.62|20
1733234710000|2024-12-03 14:05:10|50.97|50.75|50.99|50.77|51.01|50.79|50.97|50.75|7
1733234720000|2024-12-03 14:05:20|51|50.78|50.98|50.76|51|50.78|50.95|50.73|17
1733234730000|2024-12-03 14:05:30|50.99|50.77|51.21|50.99|51.21|50.99|50.99|50.77|9
1733234740000|2024-12-03 14:05:40|51.27|51.05|51.15|50.93|51.35|51.13|51.15|50.93|19
1733234750000|2024-12-03 14:05:50|51.14|50.92|51.1|50.88|51.14|50.92|51.05|50.83|10
1733234760000|2024-12-03 14:06:00|51.09|50.87|50.97|50.75|51.15|50.93|50.93|50.71|17
1733234770000|2024-12-03 14:06:10|50.98|50.76|51|50.78|51.03|50.81|50.95|50.73|16
1733234780000|2024-12-03 14:06:20|51.02|50.8|50.93|50.71|51.05|50.83|50.91|50.69|18
1733234790000|2024-12-03 14:06:30|50.92|50.7|51.03|50.81|51.03|50.81|50.91|50.69|11
1733234800000|2024-12-03 14:06:40|51.04|50.82|51.07|50.85|51.09|50.87|51.04|50.82|5
1733234810000|2024-12-03 14:06:50|51.09|50.87|51.16|50.94|51.16|50.94|51.07|50.85|8
1733234820000|2024-12-03 14:07:00|51.19|50.97|51.07|50.85|51.25|51.03|51.07|50.85|17
1733234830000|2024-12-03 14:07:10|51.09|50.87|51.31|51.09|51.31|51.09|51.09|50.87|15
1733234840000|2024-12-03 14:07:20|51.32|51.1|51.32|51.1|51.35|51.13|51.28|51.06|18
1733234850000|2024-12-03 14:07:30|51.31|51.09|51.27|51.05|51.31|51.09|51.21|50.99|15
1733234860000|2024-12-03 14:07:40|51.26|51.04|51.32|51.1|51.34|51.12|51.26|51.04|17
1733234870000|2024-12-03 14:07:50|51.33|51.11|51.34|51.12|51.34|51.12|51.3|51.08|10
1733234880000|2024-12-03 14:08:00|51.36|51.14|51.44|51.22|51.44|51.22|51.36|51.14|8
1733234890000|2024-12-03 14:08:10|51.42|51.2|51.5|51.28|51.5|51.28|51.42|51.2|9
1733234900000|2024-12-03 14:08:20|51.48|51.26|51.52|51.3|51.52|51.3|51.44|51.22|8
1733234910000|2024-12-03 14:08:30|51.51|51.29|51.54|51.32|51.54|51.32|51.51|51.29|7
1733234920000|2024-12-03 14:08:40|51.55|51.33|51.58|51.36|51.59|51.37|51.55|51.33|6
1733234930000|2024-12-03 14:08:50|51.6|51.38|51.71|51.49|51.71|51.49|51.6|51.38|11
1733234940000|2024-12-03 14:09:00|51.73|51.51|51.72|51.5|51.75|51.53|51.71|51.49|8
1733234950000|2024-12-03 14:09:10|51.73|51.51|51.89|51.67|51.89|51.67|51.72|51.5|20
1733234960000|2024-12-03 14:09:20|51.9|51.68|52|51.78|52|51.78|51.9|51.68|9
1733234970000|2024-12-03 14:09:30|52.01|51.79|52.02|51.8|52.02|51.8|51.96|51.74|13
1733234980000|2024-12-03 14:09:40|52.04|51.82|52.01|51.79|52.12|51.9|52.01|51.79|9
1733234990000|2024-12-03 14:09:50|52.03|51.81|51.81|51.59|52.03|51.81|51.81|51.59|18
1733235000000|2024-12-03 14:10:00|51.82|51.6|51.82|51.6|51.84|51.62|51.69|51.47|22
1733235010000|2024-12-03 14:10:10|51.77|51.55|51.74|51.52|51.77|51.55|51.7|51.48|15
1733235020000|2024-12-03 14:10:20|51.75|51.53|51.73|51.51|51.8|51.58|51.73|51.51|15
1733235030000|2024-12-03 14:10:30|51.74|51.52|51.6|51.38|51.8|51.58|51.6|51.38|20
1733235040000|2024-12-03 14:10:40|51.61|51.39|51.57|51.35|51.61|51.39|51.5|51.28|10
1733235050000|2024-12-03 14:10:50|51.56|51.34|51.49|51.27|51.6|51.38|51.49|51.27|22
1733235060000|2024-12-03 14:11:00|51.48|51.26|51.55|51.33|51.66|51.44|51.47|51.25|19
1733235070000|2024-12-03 14:11:10|51.54|51.32|51.55|51.33|51.6|51.38|51.47|51.25|18
1733235080000|2024-12-03 14:11:20|51.58|51.36|51.57|51.35|51.66|51.44|51.57|51.35|18
1733235090000|2024-12-03 14:11:30|51.55|51.33|51.45|51.23|51.55|51.33|51.45|51.23|18
1733235100000|2024-12-03 14:11:40|51.44|51.22|51.47|51.25|51.48|51.26|51.37|51.15|13
1733235110000|2024-12-03 14:11:50|51.46|51.24|51.38|51.16|51.46|51.24|51.38|51.16|10
1733235120000|2024-12-03 14:12:00|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733235130000|2024-12-03 14:12:10|51.41|51.19|51.39|51.17|51.45|51.23|51.37|51.15|9
1733235140000|2024-12-03 14:12:20|51.38|51.16|51.32|51.1|51.38|51.16|51.3|51.08|8
1733235150000|2024-12-03 14:12:30|51.31|51.09|51.2|50.98|51.31|51.09|51.19|50.97|10
1733235160000|2024-12-03 14:12:40|51.19|50.97|51.14|50.92|51.19|50.97|51.14|50.92|14
1733235170000|2024-12-03 14:12:50|51.15|50.93|51.23|51.01|51.23|51.01|51.15|50.93|6
1733235180000|2024-12-03 14:13:00|51.24|51.02|51.29|51.07|51.29|51.07|51.23|51.01|9
1733235190000|2024-12-03 14:13:10|51.3|51.08|51.24|51.02|51.36|51.14|51.23|51.01|16
1733235200000|2024-12-03 14:13:20|51.21|50.99|51.21|50.99|51.21|50.99|51.17|50.95|10
1733235210000|2024-12-03 14:13:30|51.22|51|51.27|51.05|51.28|51.06|51.19|50.97|10
1733235220000|2024-12-03 14:13:40|51.23|51.01|51.2|50.98|51.31|51.09|51.19|50.97|16
1733235230000|2024-12-03 14:13:50|51.26|51.04|51.3|51.08|51.3|51.08|51.22|51|12
1733235240000|2024-12-03 14:14:00|51.25|51.03|51.13|50.91|51.28|51.06|51.13|50.91|21
1733235250000|2024-12-03 14:14:10|51.12|50.9|51.25|51.03|51.25|51.03|51.11|50.89|15
1733235260000|2024-12-03 14:14:20|51.24|51.02|51.21|50.99|51.27|51.05|51.16|50.94|16
1733235270000|2024-12-03 14:14:30|51.19|50.97|51.29|51.07|51.29|51.07|51.19|50.97|9
1733235280000|2024-12-03 14:14:40|51.3|51.08|51.41|51.19|51.41|51.19|51.3|51.08|13
1733235290000|2024-12-03 14:14:50|51.39|51.17|51.45|51.23|51.47|51.25|51.39|51.17|11
1733235300000|2024-12-03 14:15:00|51.46|51.24|51.38|51.16|51.49|51.27|51.33|51.11|20
1733235310000|2024-12-03 14:15:10|51.43|51.21|51.44|51.22|51.51|51.29|51.39|51.17|19
1733235320000|2024-12-03 14:15:20|51.43|51.21|51.28|51.06|51.43|51.21|51.23|51.01|22
1733235330000|2024-12-03 14:15:30|51.24|51.02|51.15|50.93|51.28|51.06|51.15|50.93|10
1733235340000|2024-12-03 14:15:40|51.13|50.91|51.16|50.94|51.16|50.94|51.13|50.91|10
1733235350000|2024-12-03 14:15:50|51.21|50.99|51.21|50.99|51.23|51.01|51.18|50.96|14
1733235360000|2024-12-03 14:16:00|51.22|51|51.26|51.04|51.33|51.11|51.22|51|15
1733235370000|2024-12-03 14:16:10|51.3|51.08|51.45|51.23|51.45|51.23|51.3|51.08|10
1733235380000|2024-12-03 14:16:20|51.5|51.28|51.56|51.34|51.58|51.36|51.5|51.28|7
1733235390000|2024-12-03 14:16:30|51.58|51.36|51.68|51.46|51.68|51.46|51.58|51.36|12
1733235400000|2024-12-03 14:16:40|51.69|51.47|51.76|51.54|51.76|51.54|51.69|51.47|8
1733235410000|2024-12-03 14:16:50|51.77|51.55|51.8|51.58|51.8|51.58|51.77|51.55|4
1733235420000|2024-12-03 14:17:00|51.81|51.59|51.8|51.58|51.81|51.59|51.67|51.45|14
1733235430000|2024-12-03 14:17:10|51.81|51.59|51.76|51.54|51.85|51.63|51.75|51.53|18
1733235440000|2024-12-03 14:17:20|51.77|51.55|51.64|51.42|51.77|51.55|51.64|51.42|21
1733235450000|2024-12-03 14:17:30|51.69|51.47|51.63|51.41|51.7|51.48|51.57|51.35|18
1733235460000|2024-12-03 14:17:40|51.62|51.4|51.58|51.36|51.62|51.4|51.58|51.36|10
1733235470000|2024-12-03 14:17:50|51.5|51.28|51.54|51.32|51.57|51.35|51.5|51.28|9
1733235480000|2024-12-03 14:18:00|51.57|51.35|51.47|51.25|51.57|51.35|51.46|51.24|21
1733235490000|2024-12-03 14:18:10|51.45|51.23|51.48|51.26|51.51|51.29|51.45|51.23|13
1733235500000|2024-12-03 14:18:20|51.49|51.27|51.46|51.24|51.51|51.29|51.45|51.23|14
1733235510000|2024-12-03 14:18:30|51.45|51.23|51.38|51.16|51.46|51.24|51.35|51.13|14
1733235520000|2024-12-03 14:18:40|51.37|51.15|51.25|51.03|51.38|51.16|51.25|51.03|14
1733235530000|2024-12-03 14:18:50|51.26|51.04|51.21|50.99|51.28|51.06|51.21|50.99|11
1733235540000|2024-12-03 14:19:00|51.2|50.98|51.11|50.89|51.21|50.99|51.11|50.89|19
1733235550000|2024-12-03 14:19:10|51.08|50.86|50.8|50.58|51.08|50.86|50.76|50.54|24
1733235560000|2024-12-03 14:19:20|50.85|50.63|50.61|50.39|50.85|50.63|50.61|50.39|19
1733235570000|2024-12-03 14:19:30|50.65|50.43|50.56|50.34|50.72|50.5|50.56|50.34|15
1733235580000|2024-12-03 14:19:40|50.54|50.32|50.46|50.24|50.57|50.35|50.38|50.16|17
1733235590000|2024-12-03 14:19:50|50.47|50.25|50.39|50.17|50.5|50.28|50.39|50.17|21
1733235600000|2024-12-03 14:20:00|50.43|50.21|50.55|50.33|50.63|50.41|50.39|50.17|21
1733235610000|2024-12-03 14:20:10|50.51|50.29|50.53|50.31|50.53|50.31|50.38|50.16|24
1733235620000|2024-12-03 14:20:20|50.55|50.33|50.83|50.61|50.86|50.64|50.55|50.33|19
1733235630000|2024-12-03 14:20:30|50.81|50.59|50.84|50.62|50.87|50.65|50.74|50.52|17
1733235640000|2024-12-03 14:20:40|50.83|50.61|50.64|50.42|50.83|50.61|50.63|50.41|18
1733235650000|2024-12-03 14:20:50|50.63|50.41|50.59|50.37|50.63|50.41|50.55|50.33|14
1733235660000|2024-12-03 14:21:00|50.6|50.38|50.52|50.3|50.6|50.38|50.46|50.24|24
1733235670000|2024-12-03 14:21:10|50.51|50.29|50.5|50.28|50.51|50.29|50.43|50.21|18
1733235680000|2024-12-03 14:21:20|50.49|50.27|50.54|50.32|50.57|50.35|50.47|50.25|16
1733235690000|2024-12-03 14:21:30|50.48|50.26|50.39|50.17|50.52|50.3|50.39|50.17|23
1733235700000|2024-12-03 14:21:40|50.4|50.18|50.39|50.17|50.41|50.19|50.37|50.15|12
1733235710000|2024-12-03 14:21:50|50.38|50.16|50.53|50.31|50.56|50.34|50.38|50.16|14
1733235720000|2024-12-03 14:22:00|50.52|50.3|50.7|50.48|50.7|50.48|50.45|50.23|16
1733235730000|2024-12-03 14:22:10|50.71|50.49|50.73|50.51|50.73|50.51|50.69|50.47|11
1733235740000|2024-12-03 14:22:20|50.72|50.5|50.67|50.45|50.76|50.54|50.64|50.42|14
1733235750000|2024-12-03 14:22:30|50.64|50.42|50.69|50.47|50.72|50.5|50.64|50.42|14
1733235760000|2024-12-03 14:22:40|50.7|50.48|50.58|50.36|50.71|50.49|50.55|50.33|15
1733235770000|2024-12-03 14:22:50|50.6|50.38|50.48|50.26|50.61|50.39|50.48|50.26|15
1733235780000|2024-12-03 14:23:00|50.46|50.24|50.44|50.22|50.48|50.26|50.39|50.17|12
1733235790000|2024-12-03 14:23:10|50.42|50.2|50.51|50.29|50.51|50.29|50.39|50.17|11
1733235800000|2024-12-03 14:23:20|50.48|50.26|50.51|50.29|50.59|50.37|50.46|50.24|19
1733235810000|2024-12-03 14:23:30|50.49|50.27|50.56|50.34|50.56|50.34|50.38|50.16|20
1733235820000|2024-12-03 14:23:40|50.52|50.3|50.59|50.37|50.59|50.37|50.5|50.28|21
1733235830000|2024-12-03 14:23:50|50.58|50.36|50.47|50.25|50.59|50.37|50.47|50.25|16
1733235840000|2024-12-03 14:24:00|50.5|50.28|50.66|50.44|50.68|50.46|50.5|50.28|16
1733235850000|2024-12-03 14:24:10|50.68|50.46|50.51|50.29|50.69|50.47|50.51|50.29|19
1733235860000|2024-12-03 14:24:20|50.46|50.24|50.47|50.25|50.52|50.3|50.46|50.24|11
1733235870000|2024-12-03 14:24:30|50.49|50.27|50.63|50.41|50.64|50.42|50.49|50.27|10
1733235880000|2024-12-03 14:24:40|50.65|50.43|50.72|50.5|50.73|50.51|50.65|50.43|9
1733235890000|2024-12-03 14:24:50|50.71|50.49|50.71|50.49|50.71|50.49|50.67|50.45|12
1733235900000|2024-12-03 14:25:00|50.72|50.5|50.79|50.57|50.79|50.57|50.72|50.5|5
1733235910000|2024-12-03 14:25:10|50.8|50.58|50.92|50.7|50.93|50.71|50.8|50.58|10
1733235920000|2024-12-03 14:25:20|50.93|50.71|51.05|50.83|51.05|50.83|50.93|50.71|9
1733235930000|2024-12-03 14:25:30|51.02|50.8|51.04|50.82|51.05|50.83|51.02|50.8|5
1733235940000|2024-12-03 14:25:40|51.03|50.81|51.02|50.8|51.09|50.87|51.01|50.79|15
1733235950000|2024-12-03 14:25:50|51.01|50.79|51.06|50.84|51.07|50.85|50.99|50.77|17
1733235960000|2024-12-03 14:26:00|51.03|50.81|50.84|50.62|51.03|50.81|50.82|50.6|17
1733235970000|2024-12-03 14:26:10|50.83|50.61|50.81|50.59|50.89|50.67|50.8|50.58|18
1733235980000|2024-12-03 14:26:20|50.8|50.58|50.77|50.55|50.87|50.65|50.77|50.55|15
1733235990000|2024-12-03 14:26:30|50.76|50.54|50.67|50.45|50.76|50.54|50.63|50.41|18
1733236000000|2024-12-03 14:26:40|50.66|50.44|50.7|50.48|50.79|50.57|50.66|50.44|17
1733236010000|2024-12-03 14:26:50|50.71|50.49|50.73|50.51|50.79|50.57|50.67|50.45|22
1733236020000|2024-12-03 14:27:00|50.74|50.52|50.5|50.28|50.8|50.58|50.5|50.28|22
1733236030000|2024-12-03 14:27:10|50.51|50.29|50.44|50.22|50.53|50.31|50.44|50.22|8
1733236040000|2024-12-03 14:27:20|50.42|50.2|50.6|50.38|50.6|50.38|50.38|50.16|24
1733236050000|2024-12-03 14:27:30|50.62|50.4|50.67|50.45|50.67|50.45|50.53|50.31|21
1733236060000|2024-12-03 14:27:40|50.68|50.46|50.65|50.43|50.78|50.56|50.63|50.41|15
1733236070000|2024-12-03 14:27:50|50.68|50.46|50.65|50.43|50.72|50.5|50.63|50.41|19
1733236080000|2024-12-03 14:28:00|50.67|50.45|50.57|50.35|50.71|50.49|50.57|50.35|25
1733236090000|2024-12-03 14:28:10|50.56|50.34|50.47|50.25|50.57|50.35|50.45|50.23|16
1733236100000|2024-12-03 14:28:20|50.44|50.22|50.39|50.17|50.44|50.22|50.36|50.14|23
1733236110000|2024-12-03 14:28:30|50.4|50.18|50.34|50.12|50.41|50.19|50.34|50.12|17
1733236120000|2024-12-03 14:28:40|50.33|50.11|50.5|50.28|50.5|50.28|50.33|50.11|14
1733236130000|2024-12-03 14:28:50|50.47|50.25|50.45|50.23|50.52|50.3|50.38|50.16|19
1733236140000|2024-12-03 14:29:00|50.47|50.25|50.45|50.23|50.53|50.31|50.45|50.23|15
1733236150000|2024-12-03 14:29:10|50.44|50.22|50.33|50.11|50.44|50.22|50.33|50.11|17
1733236160000|2024-12-03 14:29:20|50.35|50.13|50.35|50.13|50.4|50.18|50.33|50.11|19
1733236170000|2024-12-03 14:29:30|50.34|50.12|50.34|50.12|50.35|50.13|50.33|50.11|14
1733236180000|2024-12-03 14:29:40|50.33|50.11|50.24|50.02|50.33|50.11|50.22|50|10
1733236190000|2024-12-03 14:29:50|50.25|50.03|50.15|49.93|50.25|50.03|50.14|49.92|11
1733236200000|2024-12-03 14:30:00|50.14|49.92|50.16|49.94|50.16|49.94|50.14|49.92|12
1733236210000|2024-12-03 14:30:10|50.17|49.95|50.19|49.97|50.25|50.03|50.13|49.91|19
1733236220000|2024-12-03 14:30:20|50.17|49.95|50.21|49.99|50.26|50.04|50.17|49.95|14
1733236230000|2024-12-03 14:30:30|50.22|50|50.2|49.98|50.28|50.06|50.16|49.94|25
1733236240000|2024-12-03 14:30:40|50.23|50.01|50.18|49.96|50.32|50.1|50.15|49.93|26
1733236250000|2024-12-03 14:30:50|50.15|49.93|50.09|49.87|50.15|49.93|50.06|49.84|19
1733236260000|2024-12-03 14:31:00|50.08|49.86|49.83|49.61|50.08|49.86|49.83|49.61|19
1733236270000|2024-12-03 14:31:10|49.82|49.6|49.79|49.57|49.84|49.62|49.78|49.56|13
1733236280000|2024-12-03 14:31:20|49.78|49.56|49.74|49.52|49.79|49.57|49.72|49.5|18
1733236290000|2024-12-03 14:31:30|49.77|49.55|49.59|49.37|49.77|49.55|49.45|49.23|21
1733236300000|2024-12-03 14:31:40|49.51|49.29|49.61|49.39|49.66|49.44|49.47|49.25|18
1733236310000|2024-12-03 14:31:50|49.56|49.34|49.57|49.35|49.59|49.37|49.51|49.29|13
1733236320000|2024-12-03 14:32:00|49.58|49.36|49.94|49.72|49.94|49.72|49.58|49.36|19
1733236330000|2024-12-03 14:32:10|49.91|49.69|49.79|49.57|49.92|49.7|49.65|49.43|19
1733236340000|2024-12-03 14:32:20|49.8|49.58|50.13|49.91|50.14|49.92|49.8|49.58|20
1733236350000|2024-12-03 14:32:30|50.05|49.83|50.12|49.9|50.19|49.97|50.03|49.81|12
1733236360000|2024-12-03 14:32:40|50.11|49.89|50.03|49.81|50.12|49.9|50.01|49.79|19
1733236370000|2024-12-03 14:32:50|50.05|49.83|50.11|49.89|50.14|49.92|50.02|49.8|10
1733236380000|2024-12-03 14:33:00|50.14|49.92|49.94|49.72|50.14|49.92|49.86|49.64|17
1733236390000|2024-12-03 14:33:10|49.9|49.68|49.77|49.55|49.9|49.68|49.77|49.55|21
1733236400000|2024-12-03 14:33:20|49.74|49.52|49.64|49.42|49.78|49.56|49.64|49.42|14
1733236410000|2024-12-03 14:33:30|49.63|49.41|49.58|49.36|49.64|49.42|49.58|49.36|16
1733236420000|2024-12-03 14:33:40|49.57|49.35|49.49|49.27|49.61|49.39|49.47|49.25|16
1733236430000|2024-12-03 14:33:50|49.51|49.29|49.55|49.33|49.58|49.36|49.51|49.29|17
1733236440000|2024-12-03 14:34:00|49.54|49.32|49.65|49.43|49.65|49.43|49.48|49.26|18
1733236450000|2024-12-03 14:34:10|49.69|49.47|49.45|49.23|49.7|49.48|49.45|49.23|18
1733236460000|2024-12-03 14:34:20|49.39|49.17|49.16|48.94|49.39|49.17|49.16|48.94|15
1733236470000|2024-12-03 14:34:30|49.15|48.93|49.01|48.79|49.15|48.93|48.96|48.74|24
1733236480000|2024-12-03 14:34:40|48.99|48.77|48.81|48.59|49|48.78|48.79|48.57|21
1733236490000|2024-12-03 14:34:50|48.8|48.58|48.32|48.1|48.8|48.58|48.32|48.1|20
1733236500000|2024-12-03 14:35:00|48.4|48.18|48.71|48.49|48.71|48.49|48.37|48.15|23
1733236510000|2024-12-03 14:35:10|48.78|48.56|48.83|48.61|48.83|48.61|48.57|48.35|19
1733236520000|2024-12-03 14:35:20|48.82|48.6|49.22|49|49.22|49|48.8|48.58|20
1733236530000|2024-12-03 14:35:30|49.27|49.05|49.51|49.29|49.51|49.29|49.27|49.05|17
1733236540000|2024-12-03 14:35:40|49.52|49.3|49.44|49.22|49.52|49.3|49.35|49.13|18
1733236550000|2024-12-03 14:35:50|49.46|49.24|49.61|49.39|49.67|49.45|49.46|49.24|22
1733236560000|2024-12-03 14:36:00|49.66|49.44|49.53|49.31|49.66|49.44|49.52|49.3|18
1733236570000|2024-12-03 14:36:10|49.6|49.38|49.52|49.3|49.63|49.41|49.46|49.24|20
1733236580000|2024-12-03 14:36:20|49.59|49.37|49.38|49.16|49.59|49.37|49.32|49.1|22
1733236590000|2024-12-03 14:36:30|49.34|49.12|49.6|49.38|49.65|49.43|49.33|49.11|23
1733236600000|2024-12-03 14:36:40|49.63|49.41|49.72|49.5|49.75|49.53|49.6|49.38|20
1733236610000|2024-12-03 14:36:50|49.71|49.49|49.71|49.49|49.79|49.57|49.71|49.49|15
1733236620000|2024-12-03 14:37:00|49.7|49.48|49.71|49.49|49.9|49.68|49.7|49.48|24
1733236630000|2024-12-03 14:37:10|49.7|49.48|49.7|49.48|49.72|49.5|49.63|49.41|15
1733236640000|2024-12-03 14:37:20|49.69|49.47|49.61|49.39|49.77|49.55|49.57|49.35|24
1733236650000|2024-12-03 14:37:30|49.6|49.38|49.74|49.52|49.74|49.52|49.6|49.38|17
1733236660000|2024-12-03 14:37:40|49.73|49.51|49.69|49.47|49.73|49.51|49.61|49.39|14
1733236670000|2024-12-03 14:37:50|49.7|49.48|49.88|49.66|49.92|49.7|49.7|49.48|16
1733236680000|2024-12-03 14:38:00|49.92|49.7|49.82|49.6|49.97|49.75|49.82|49.6|23
1733236690000|2024-12-03 14:38:10|49.83|49.61|50.01|49.79|50.01|49.79|49.83|49.61|15
1733236700000|2024-12-03 14:38:20|50.04|49.82|50.03|49.81|50.08|49.86|50.03|49.81|15
1733236710000|2024-12-03 14:38:30|50.02|49.8|50.15|49.93|50.15|49.93|50.01|49.79|19
1733236720000|2024-12-03 14:38:40|50.14|49.92|50.18|49.96|50.19|49.97|50.11|49.89|13
1733236730000|2024-12-03 14:38:50|50.2|49.98|50.18|49.96|50.2|49.98|50.16|49.94|15
1733236740000|2024-12-03 14:39:00|50.19|49.97|50.22|50|50.22|50|50.17|49.95|11
1733236750000|2024-12-03 14:39:10|50.23|50.01|50.26|50.04|50.26|50.04|50.21|49.99|8
1733236760000|2024-12-03 14:39:20|50.28|50.06|50.28|50.06|50.28|50.06|50.24|50.02|6
1733236770000|2024-12-03 14:39:30|50.27|50.05|50.31|50.09|50.33|50.11|50.22|50|13
1733236780000|2024-12-03 14:39:40|50.32|50.1|50.32|50.1|50.33|50.11|50.32|50.1|5
1733236790000|2024-12-03 14:39:50|50.3|50.08|50.4|50.18|50.4|50.18|50.25|50.03|10
1733236800000|2024-12-03 14:40:00|50.41|50.19|50.45|50.23|50.5|50.28|50.41|50.19|8
1733236810000|2024-12-03 14:40:10|50.44|50.22|50.34|50.12|50.44|50.22|50.31|50.09|14
1733236820000|2024-12-03 14:40:20|50.35|50.13|50.46|50.24|50.46|50.24|50.34|50.12|18
1733236830000|2024-12-03 14:40:30|50.45|50.23|50.3|50.08|50.48|50.26|50.3|50.08|17
1733236840000|2024-12-03 14:40:40|50.32|50.1|50.46|50.24|50.5|50.28|50.32|50.1|23
1733236850000|2024-12-03 14:40:50|50.45|50.23|50.42|50.2|50.47|50.25|50.39|50.17|18
1733236860000|2024-12-03 14:41:00|50.4|50.18|50.52|50.3|50.52|50.3|50.39|50.17|14
1733236870000|2024-12-03 14:41:10|50.53|50.31|50.38|50.16|50.53|50.31|50.37|50.15|19
1733236880000|2024-12-03 14:41:20|50.36|50.14|50.52|50.3|50.52|50.3|50.36|50.14|18
1733236890000|2024-12-03 14:41:30|50.53|50.31|50.63|50.41|50.63|50.41|50.5|50.28|11
1733236900000|2024-12-03 14:41:40|50.64|50.42|50.82|50.6|50.82|50.6|50.64|50.42|12
1733236910000|2024-12-03 14:41:50|50.79|50.57|50.8|50.58|50.83|50.61|50.77|50.55|19
1733236920000|2024-12-03 14:42:00|50.81|50.59|50.87|50.65|50.87|50.65|50.78|50.56|18
1733236930000|2024-12-03 14:42:10|50.89|50.67|50.69|50.47|50.89|50.67|50.69|50.47|21
1733236940000|2024-12-03 14:42:20|50.68|50.46|50.69|50.47|50.71|50.49|50.64|50.42|14
1733236950000|2024-12-03 14:42:30|50.66|50.44|50.52|50.3|50.66|50.44|50.52|50.3|12
1733236960000|2024-12-03 14:42:40|50.48|50.26|50.39|50.17|50.53|50.31|50.39|50.17|12
1733236970000|2024-12-03 14:42:50|50.4|50.18|50.39|50.17|50.44|50.22|50.35|50.13|15
1733236980000|2024-12-03 14:43:00|50.4|50.18|50.34|50.12|50.47|50.25|50.34|50.12|21
1733236990000|2024-12-03 14:43:10|50.39|50.17|50.42|50.2|50.44|50.22|50.29|50.07|20
1733237000000|2024-12-03 14:43:20|50.4|50.18|50.47|50.25|50.5|50.28|50.38|50.16|23
1733237010000|2024-12-03 14:43:30|50.48|50.26|50.53|50.31|50.54|50.32|50.45|50.23|19
1733237020000|2024-12-03 14:43:40|50.54|50.32|50.43|50.21|50.54|50.32|50.43|50.21|13
1733237030000|2024-12-03 14:43:50|50.47|50.25|50.6|50.38|50.61|50.39|50.47|50.25|10
1733237040000|2024-12-03 14:44:00|50.59|50.37|50.49|50.27|50.59|50.37|50.41|50.19|28
1733237050000|2024-12-03 14:44:10|50.5|50.28|50.36|50.14|50.55|50.33|50.32|50.1|21
1733237060000|2024-12-03 14:44:20|50.38|50.16|50.39|50.17|50.4|50.18|50.33|50.11|20
1733237070000|2024-12-03 14:44:30|50.38|50.16|50.41|50.19|50.41|50.19|50.34|50.12|15
1733237080000|2024-12-03 14:44:40|50.39|50.17|50.48|50.26|50.48|50.26|50.39|50.17|12
1733237090000|2024-12-03 14:44:50|50.44|50.22|50.53|50.31|50.53|50.31|50.43|50.21|12
1733237100000|2024-12-03 14:45:00|50.54|50.32|50.67|50.45|50.69|50.47|50.54|50.32|17
1733237110000|2024-12-03 14:45:10|50.7|50.48|50.73|50.51|50.74|50.52|50.69|50.47|7
1733237120000|2024-12-03 14:45:20|50.69|50.47|50.8|50.58|50.8|50.58|50.67|50.45|20
1733237130000|2024-12-03 14:45:30|50.81|50.59|50.97|50.75|50.97|50.75|50.81|50.59|20
1733237140000|2024-12-03 14:45:40|50.99|50.77|50.87|50.65|51|50.78|50.86|50.64|21
1733237150000|2024-12-03 14:45:50|50.91|50.69|50.95|50.73|50.95|50.73|50.91|50.69|8
1733237160000|2024-12-03 14:46:00|50.94|50.72|50.83|50.61|50.95|50.73|50.82|50.6|15
1733237170000|2024-12-03 14:46:10|50.82|50.6|50.92|50.7|50.95|50.73|50.78|50.56|21
1733237180000|2024-12-03 14:46:20|50.84|50.62|50.89|50.67|50.91|50.69|50.81|50.59|19
1733237190000|2024-12-03 14:46:30|50.9|50.68|50.87|50.65|50.95|50.73|50.87|50.65|13
1733237200000|2024-12-03 14:46:40|50.86|50.64|50.98|50.76|51|50.78|50.86|50.64|16
1733237210000|2024-12-03 14:46:50|51.02|50.8|51.01|50.79|51.02|50.8|50.97|50.75|19
1733237220000|2024-12-03 14:47:00|50.98|50.76|50.97|50.75|51.06|50.84|50.92|50.7|17
1733237230000|2024-12-03 14:47:10|51.02|50.8|50.87|50.65|51.02|50.8|50.86|50.64|23
1733237240000|2024-12-03 14:47:20|50.86|50.64|50.81|50.59|50.87|50.65|50.81|50.59|20
1733237250000|2024-12-03 14:47:30|50.79|50.57|50.85|50.63|50.91|50.69|50.78|50.56|27
1733237260000|2024-12-03 14:47:40|50.84|50.62|50.77|50.55|50.84|50.62|50.73|50.51|16
1733237270000|2024-12-03 14:47:50|50.76|50.54|50.85|50.63|50.86|50.64|50.76|50.54|19
1733237280000|2024-12-03 14:48:00|50.84|50.62|50.95|50.73|51.01|50.79|50.81|50.59|22
1733237290000|2024-12-03 14:48:10|50.96|50.74|50.84|50.62|51|50.78|50.81|50.59|25
1733237300000|2024-12-03 14:48:20|50.85|50.63|50.76|50.54|50.88|50.66|50.75|50.53|15
1733237310000|2024-12-03 14:48:30|50.75|50.53|50.75|50.53|50.75|50.53|50.72|50.5|8
1733237320000|2024-12-03 14:48:40|50.76|50.54|50.67|50.45|50.76|50.54|50.67|50.45|12
1733237330000|2024-12-03 14:48:50|50.66|50.44|50.68|50.46|50.69|50.47|50.66|50.44|12
1733237340000|2024-12-03 14:49:00|50.69|50.47|50.72|50.5|50.75|50.53|50.69|50.47|18
1733237350000|2024-12-03 14:49:10|50.71|50.49|50.66|50.44|50.72|50.5|50.66|50.44|17
1733237360000|2024-12-03 14:49:20|50.67|50.45|50.76|50.54|50.76|50.54|50.67|50.45|14
1733237370000|2024-12-03 14:49:30|50.77|50.55|50.81|50.59|50.81|50.59|50.77|50.55|13
1733237380000|2024-12-03 14:49:40|50.83|50.61|50.86|50.64|50.92|50.7|50.8|50.58|15
1733237390000|2024-12-03 14:49:50|50.85|50.63|50.99|50.77|50.99|50.77|50.82|50.6|16
1733237400000|2024-12-03 14:50:00|51.01|50.79|50.9|50.68|51.03|50.81|50.88|50.66|28
1733237410000|2024-12-03 14:50:10|50.92|50.7|51.22|51|51.22|51|50.92|50.7|13
1733237420000|2024-12-03 14:50:20|51.23|51.01|51.35|51.13|51.35|51.13|51.23|51.01|19
1733237430000|2024-12-03 14:50:30|51.34|51.12|51.33|51.11|51.35|51.13|51.32|51.1|11
1733237440000|2024-12-03 14:50:40|51.31|51.09|51.25|51.03|51.31|51.09|51.19|50.97|13
1733237450000|2024-12-03 14:50:50|51.21|50.99|51.2|50.98|51.22|51|51.19|50.97|7
1733237460000|2024-12-03 14:51:00|51.19|50.97|51.11|50.89|51.19|50.97|51.09|50.87|21
1733237470000|2024-12-03 14:51:10|51.1|50.88|51.08|50.86|51.11|50.89|51.03|50.81|21
1733237480000|2024-12-03 14:51:20|51.1|50.88|50.99|50.77|51.12|50.9|50.99|50.77|22
1733237490000|2024-12-03 14:51:30|50.97|50.75|51.08|50.86|51.08|50.86|50.97|50.75|17
1733237500000|2024-12-03 14:51:40|51.07|50.85|51.08|50.86|51.09|50.87|51.01|50.79|14
1733237510000|2024-12-03 14:51:50|51.07|50.85|51.07|50.85|51.07|50.85|51.01|50.79|7
1733237520000|2024-12-03 14:52:00|51.08|50.86|51.06|50.84|51.13|50.91|51.05|50.83|20
1733237530000|2024-12-03 14:52:10|51.05|50.83|51.05|50.83|51.09|50.87|51.02|50.8|17
1733237540000|2024-12-03 14:52:20|51.06|50.84|51.12|50.9|51.13|50.91|51.06|50.84|9
1733237550000|2024-12-03 14:52:30|51.11|50.89|51.05|50.83|51.14|50.92|51.05|50.83|15
1733237560000|2024-12-03 14:52:40|51.07|50.85|50.89|50.67|51.07|50.85|50.89|50.67|16
1733237570000|2024-12-03 14:52:50|50.88|50.66|50.96|50.74|50.96|50.74|50.88|50.66|7
1733237580000|2024-12-03 14:53:00|50.98|50.76|51.11|50.89|51.12|50.9|50.98|50.76|17
1733237590000|2024-12-03 14:53:10|51.12|50.9|50.98|50.76|51.12|50.9|50.98|50.76|19
1733237600000|2024-12-03 14:53:20|50.99|50.77|50.88|50.66|50.99|50.77|50.88|50.66|21
1733237610000|2024-12-03 14:53:30|50.91|50.69|51.04|50.82|51.06|50.84|50.91|50.69|19
1733237620000|2024-12-03 14:53:40|51.05|50.83|51.08|50.86|51.11|50.89|50.99|50.77|18
1733237630000|2024-12-03 14:53:50|51.07|50.85|51.1|50.88|51.11|50.89|51.01|50.79|9
1733237640000|2024-12-03 14:54:00|51.13|50.91|51.07|50.85|51.13|50.91|51.01|50.79|20
1733237650000|2024-12-03 14:54:10|51.1|50.88|51.08|50.86|51.1|50.88|51.07|50.85|15
1733237660000|2024-12-03 14:54:20|51.1|50.88|51.1|50.88|51.12|50.9|51.07|50.85|13
1733237670000|2024-12-03 14:54:30|51.11|50.89|51.1|50.88|51.12|50.9|51.1|50.88|7
1733237680000|2024-12-03 14:54:40|51.11|50.89|51.1|50.88|51.12|50.9|51.1|50.88|6
1733237690000|2024-12-03 14:54:50|51.08|50.86|50.92|50.7|51.08|50.86|50.92|50.7|12
1733237700000|2024-12-03 14:55:00|50.93|50.71|50.88|50.66|50.94|50.72|50.87|50.65|14
1733237710000|2024-12-03 14:55:10|50.87|50.65|50.94|50.72|50.96|50.74|50.87|50.65|18
1733237720000|2024-12-03 14:55:20|50.93|50.71|50.75|50.53|50.93|50.71|50.75|50.53|15
1733237730000|2024-12-03 14:55:30|50.73|50.51|50.66|50.44|50.73|50.51|50.62|50.4|13
1733237740000|2024-12-03 14:55:40|50.67|50.45|50.74|50.52|50.75|50.53|50.67|50.45|15
1733237750000|2024-12-03 14:55:50|50.73|50.51|50.88|50.66|50.89|50.67|50.73|50.51|32
1733237760000|2024-12-03 14:56:00|50.86|50.64|50.95|50.73|51.02|50.8|50.79|50.57|22
1733237770000|2024-12-03 14:56:10|50.98|50.76|51.04|50.82|51.05|50.83|50.96|50.74|11
1733237780000|2024-12-03 14:56:20|51.05|50.83|51.03|50.81|51.05|50.83|51|50.78|8
1733237790000|2024-12-03 14:56:30|51.05|50.83|51.03|50.81|51.05|50.83|51.02|50.8|16
1733237800000|2024-12-03 14:56:40|51|50.78|50.95|50.73|51|50.78|50.91|50.69|25
1733237810000|2024-12-03 14:56:50|50.96|50.74|50.99|50.77|51|50.78|50.91|50.69|23
1733237820000|2024-12-03 14:57:00|51|50.78|51.05|50.83|51.07|50.85|50.91|50.69|20
1733237830000|2024-12-03 14:57:10|51.04|50.82|50.83|50.61|51.04|50.82|50.76|50.54|16
1733237840000|2024-12-03 14:57:20|50.82|50.6|50.9|50.68|50.9|50.68|50.82|50.6|7
1733237850000|2024-12-03 14:57:30|50.89|50.67|50.97|50.75|50.98|50.76|50.89|50.67|17
1733237860000|2024-12-03 14:57:40|50.96|50.74|50.91|50.69|50.98|50.76|50.91|50.69|12
1733237870000|2024-12-03 14:57:50|50.9|50.68|50.97|50.75|50.97|50.75|50.89|50.67|13
1733237880000|2024-12-03 14:58:00|50.96|50.74|50.87|50.65|50.96|50.74|50.85|50.63|21
1733237890000|2024-12-03 14:58:10|50.84|50.62|50.78|50.56|50.84|50.62|50.77|50.55|9
1733237900000|2024-12-03 14:58:20|50.85|50.63|50.82|50.6|50.91|50.69|50.78|50.56|19
1733237910000|2024-12-03 14:58:30|50.86|50.64|50.9|50.68|50.9|50.68|50.85|50.63|16
1733237920000|2024-12-03 14:58:40|50.92|50.7|50.97|50.75|51.01|50.79|50.9|50.68|13
1733237930000|2024-12-03 14:58:50|50.95|50.73|50.93|50.71|50.97|50.75|50.91|50.69|15
1733237940000|2024-12-03 14:59:00|50.92|50.7|50.8|50.58|50.94|50.72|50.78|50.56|16
1733237950000|2024-12-03 14:59:10|50.82|50.6|50.78|50.56|50.88|50.66|50.78|50.56|20
1733237960000|2024-12-03 14:59:20|50.77|50.55|50.83|50.61|50.88|50.66|50.77|50.55|14
1733237970000|2024-12-03 14:59:30|50.84|50.62|50.83|50.61|50.87|50.65|50.81|50.59|17
1733237980000|2024-12-03 14:59:40|50.82|50.6|50.79|50.57|50.82|50.6|50.74|50.52|17
1733237990000|2024-12-03 14:59:50|50.85|50.63|50.86|50.64|50.86|50.64|50.84|50.62|17
1733238000000|2024-12-03 15:00:00|50.87|50.65|50.81|50.59|50.87|50.65|50.75|50.53|20
1733238010000|2024-12-03 15:00:10|50.8|50.58|50.71|50.49|50.81|50.59|50.71|50.49|16
1733238020000|2024-12-03 15:00:20|50.68|50.46|50.67|50.45|50.68|50.46|50.62|50.4|7
1733238030000|2024-12-03 15:00:30|50.69|50.47|50.89|50.67|50.89|50.67|50.69|50.47|16
1733238040000|2024-12-03 15:00:40|50.88|50.66|51.02|50.8|51.02|50.8|50.88|50.66|12
1733238050000|2024-12-03 15:00:50|51|50.78|51.05|50.83|51.05|50.83|51|50.78|16
1733238060000|2024-12-03 15:01:00|51.08|50.86|51.05|50.83|51.1|50.88|51.01|50.79|16
1733238070000|2024-12-03 15:01:10|51.04|50.82|51.04|50.82|51.09|50.87|51.01|50.79|13
1733238080000|2024-12-03 15:01:20|51.01|50.79|51.12|50.9|51.12|50.9|50.96|50.74|14
1733238090000|2024-12-03 15:01:30|51.06|50.84|51.07|50.85|51.13|50.91|51.03|50.81|14
1733238100000|2024-12-03 15:01:40|51.1|50.88|51.13|50.91|51.18|50.96|51.07|50.85|22
1733238110000|2024-12-03 15:01:50|51.15|50.93|51.23|51.01|51.24|51.02|51.15|50.93|10
1733238120000|2024-12-03 15:02:00|51.22|51|51.29|51.07|51.29|51.07|51.2|50.98|11
1733238130000|2024-12-03 15:02:10|51.28|51.06|51.35|51.13|51.35|51.13|51.28|51.06|9
1733238140000|2024-12-03 15:02:20|51.34|51.12|51.34|51.12|51.35|51.13|51.33|51.11|8
1733238150000|2024-12-03 15:02:30|51.35|51.13|51.37|51.15|51.4|51.18|51.35|51.13|8
1733238160000|2024-12-03 15:02:40|51.39|51.17|51.43|51.21|51.44|51.22|51.38|51.16|12
1733238170000|2024-12-03 15:02:50|51.41|51.19|51.41|51.19|51.44|51.22|51.41|51.19|6
1733238180000|2024-12-03 15:03:00|51.4|51.18|51.41|51.19|51.43|51.21|51.39|51.17|10
1733238190000|2024-12-03 15:03:10|51.43|51.21|51.4|51.18|51.44|51.22|51.39|51.17|5
1733238200000|2024-12-03 15:03:20|51.39|51.17|51.42|51.2|51.42|51.2|51.39|51.17|11
1733238210000|2024-12-03 15:03:30|51.43|51.21|51.49|51.27|51.49|51.27|51.43|51.21|6
1733238220000|2024-12-03 15:03:40|51.45|51.23|51.45|51.23|51.47|51.25|51.39|51.17|11
1733238230000|2024-12-03 15:03:50|51.46|51.24|51.5|51.28|51.5|51.28|51.46|51.24|10
1733238240000|2024-12-03 15:04:00|51.52|51.3|51.48|51.26|51.52|51.3|51.48|51.26|12
1733238250000|2024-12-03 15:04:10|51.47|51.25|51.34|51.12|51.47|51.25|51.34|51.12|12
1733238260000|2024-12-03 15:04:20|51.35|51.13|51.26|51.04|51.37|51.15|51.22|51|19
1733238270000|2024-12-03 15:04:30|51.25|51.03|51.21|50.99|51.25|51.03|51.2|50.98|11
1733238280000|2024-12-03 15:04:40|51.23|51.01|51.15|50.93|51.31|51.09|51.15|50.93|15
1733238290000|2024-12-03 15:04:50|51.14|50.92|51.18|50.96|51.25|51.03|51.12|50.9|14
1733238300000|2024-12-03 15:05:00|51.23|51.01|51.26|51.04|51.28|51.06|51.18|50.96|16
1733238310000|2024-12-03 15:05:10|51.25|51.03|50.99|50.77|51.25|51.03|50.99|50.77|21
1733238320000|2024-12-03 15:05:20|51|50.78|51.1|50.88|51.1|50.88|51|50.78|17
1733238330000|2024-12-03 15:05:30|51.08|50.86|51.25|51.03|51.26|51.04|51.07|50.85|23
1733238340000|2024-12-03 15:05:40|51.26|51.04|51.1|50.88|51.26|51.04|51.08|50.86|20
1733238350000|2024-12-03 15:05:50|51.09|50.87|50.99|50.77|51.09|50.87|50.98|50.76|17
1733238360000|2024-12-03 15:06:00|51.01|50.79|50.99|50.77|51.05|50.83|50.95|50.73|17
1733238370000|2024-12-03 15:06:10|50.97|50.75|51|50.78|51.01|50.79|50.95|50.73|22
1733238380000|2024-12-03 15:06:20|51.01|50.79|51.03|50.81|51.05|50.83|50.96|50.74|15
1733238390000|2024-12-03 15:06:30|51.02|50.8|51.11|50.89|51.13|50.91|51.02|50.8|15
1733238400000|2024-12-03 15:06:40|51.1|50.88|51.18|50.96|51.18|50.96|51.1|50.88|17
1733238410000|2024-12-03 15:06:50|51.17|50.95|51.17|50.95|51.18|50.96|51.17|50.95|3
1733238420000|2024-12-03 15:07:00|51.13|50.91|51.15|50.93|51.18|50.96|51.08|50.86|20
1733238430000|2024-12-03 15:07:10|51.16|50.94|51.23|51.01|51.23|51.01|51.16|50.94|9
1733238440000|2024-12-03 15:07:20|51.24|51.02|51.17|50.95|51.28|51.06|51.14|50.92|19
1733238450000|2024-12-03 15:07:30|51.18|50.96|51.11|50.89|51.18|50.96|51.11|50.89|14
1733238460000|2024-12-03 15:07:40|51.12|50.9|51.02|50.8|51.12|50.9|51|50.78|16
1733238470000|2024-12-03 15:07:50|51.03|50.81|51|50.78|51.08|50.86|50.98|50.76|17
1733238480000|2024-12-03 15:08:00|51.01|50.79|51.06|50.84|51.07|50.85|50.98|50.76|14
1733238490000|2024-12-03 15:08:10|51.08|50.86|51|50.78|51.09|50.87|50.97|50.75|18
1733238500000|2024-12-03 15:08:20|51.01|50.79|51.06|50.84|51.07|50.85|51.01|50.79|15
1733238510000|2024-12-03 15:08:30|51.04|50.82|51.19|50.97|51.2|50.98|51.04|50.82|13
1733238520000|2024-12-03 15:08:40|51.2|50.98|51.18|50.96|51.2|50.98|51.14|50.92|13
1733238530000|2024-12-03 15:08:50|51.16|50.94|51.08|50.86|51.19|50.97|51.07|50.85|15
1733238540000|2024-12-03 15:09:00|51.07|50.85|51.07|50.85|51.13|50.91|51|50.78|20
1733238550000|2024-12-03 15:09:10|51.06|50.84|51.04|50.82|51.16|50.94|51.04|50.82|17
1733238560000|2024-12-03 15:09:20|51.05|50.83|51|50.78|51.08|50.86|51|50.78|14
1733238570000|2024-12-03 15:09:30|50.96|50.74|51.06|50.84|51.08|50.86|50.95|50.73|14
1733238580000|2024-12-03 15:09:40|51.05|50.83|51.07|50.85|51.09|50.87|51.02|50.8|12
1733238590000|2024-12-03 15:09:50|51.06|50.84|51.07|50.85|51.11|50.89|51.06|50.84|11
1733238600000|2024-12-03 15:10:00|51.04|50.82|51.05|50.83|51.11|50.89|51.04|50.82|15
1733238610000|2024-12-03 15:10:10|51.04|50.82|51.12|50.9|51.13|50.91|51.04|50.82|9
1733238620000|2024-12-03 15:10:20|51.13|50.91|51.08|50.86|51.18|50.96|51.08|50.86|16
1733238630000|2024-12-03 15:10:30|51.07|50.85|50.94|50.72|51.07|50.85|50.94|50.72|10
1733238640000|2024-12-03 15:10:40|50.95|50.73|50.85|50.63|50.95|50.73|50.85|50.63|18
1733238650000|2024-12-03 15:10:50|50.89|50.67|50.95|50.73|50.95|50.73|50.88|50.66|8
1733238660000|2024-12-03 15:11:00|50.92|50.7|50.95|50.73|50.95|50.73|50.89|50.67|13
1733238670000|2024-12-03 15:11:10|50.94|50.72|50.91|50.69|51.02|50.8|50.91|50.69|13
1733238680000|2024-12-03 15:11:20|50.92|50.7|50.91|50.69|50.92|50.7|50.88|50.66|11
1733238690000|2024-12-03 15:11:30|50.92|50.7|51.13|50.91|51.13|50.91|50.92|50.7|17
1733238700000|2024-12-03 15:11:40|51.09|50.87|51.12|50.9|51.16|50.94|51.09|50.87|17
1733238710000|2024-12-03 15:11:50|51.11|50.89|51.1|50.88|51.13|50.91|51.08|50.86|14
1733238720000|2024-12-03 15:12:00|51.12|50.9|51.15|50.93|51.15|50.93|51.03|50.81|14
1733238730000|2024-12-03 15:12:10|51.16|50.94|51.08|50.86|51.16|50.94|51.08|50.86|6
1733238740000|2024-12-03 15:12:20|51.09|50.87|51.14|50.92|51.14|50.92|51.08|50.86|9
1733238750000|2024-12-03 15:12:30|51.13|50.91|51.11|50.89|51.13|50.91|51.08|50.86|10
1733238760000|2024-12-03 15:12:40|51.12|50.9|51.08|50.86|51.13|50.91|51.08|50.86|11
1733238770000|2024-12-03 15:12:50|51.07|50.85|51.14|50.92|51.17|50.95|51.07|50.85|13
1733238780000|2024-12-03 15:13:00|51.15|50.93|51.27|51.05|51.27|51.05|51.15|50.93|8
1733238790000|2024-12-03 15:13:10|51.25|51.03|51.33|51.11|51.33|51.11|51.25|51.03|13
1733238800000|2024-12-03 15:13:20|51.34|51.12|51.35|51.13|51.46|51.24|51.34|51.12|12
1733238810000|2024-12-03 15:13:30|51.32|51.1|51.29|51.07|51.32|51.1|51.26|51.04|15
1733238820000|2024-12-03 15:13:40|51.32|51.1|51.4|51.18|51.41|51.19|51.32|51.1|8
1733238830000|2024-12-03 15:13:50|51.41|51.19|51.4|51.18|51.41|51.19|51.37|51.15|7
1733238840000|2024-12-03 15:14:00|51.39|51.17|51.36|51.14|51.39|51.17|51.35|51.13|13
1733238850000|2024-12-03 15:14:10|51.35|51.13|51.19|50.97|51.35|51.13|51.18|50.96|14
1733238860000|2024-12-03 15:14:20|51.18|50.96|51.14|50.92|51.18|50.96|51.09|50.87|17
1733238870000|2024-12-03 15:14:30|51.11|50.89|51.18|50.96|51.18|50.96|51.1|50.88|17
1733238880000|2024-12-03 15:14:40|51.15|50.93|51.11|50.89|51.17|50.95|51.11|50.89|7
1733238890000|2024-12-03 15:14:50|51.1|50.88|51.08|50.86|51.1|50.88|51.08|50.86|6
1733238900000|2024-12-03 15:15:00|51.1|50.88|51.15|50.93|51.18|50.96|51.1|50.88|8
1733238910000|2024-12-03 15:15:10|51.13|50.91|51.2|50.98|51.2|50.98|51.11|50.89|13
1733238920000|2024-12-03 15:15:20|51.19|50.97|51.12|50.9|51.2|50.98|51.11|50.89|14
1733238930000|2024-12-03 15:15:30|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|3
1733238940000|2024-12-03 15:15:40|51.06|50.84|50.96|50.74|51.06|50.84|50.96|50.74|8
1733238950000|2024-12-03 15:15:50|50.95|50.73|50.97|50.75|51.01|50.79|50.95|50.73|13
1733238960000|2024-12-03 15:16:00|50.96|50.74|50.94|50.72|50.99|50.77|50.94|50.72|15
1733238970000|2024-12-03 15:16:10|50.96|50.74|50.96|50.74|50.98|50.76|50.94|50.72|16
1733238980000|2024-12-03 15:16:20|50.95|50.73|50.97|50.75|51.02|50.8|50.95|50.73|14
1733238990000|2024-12-03 15:16:30|50.98|50.76|50.94|50.72|50.98|50.76|50.89|50.67|16
1733239000000|2024-12-03 15:16:40|50.93|50.71|50.93|50.71|50.94|50.72|50.89|50.67|11
1733239010000|2024-12-03 15:16:50|50.94|50.72|50.89|50.67|50.94|50.72|50.89|50.67|4
1733239020000|2024-12-03 15:17:00|50.91|50.69|50.93|50.71|50.96|50.74|50.89|50.67|12
1733239030000|2024-12-03 15:17:10|50.94|50.72|50.98|50.76|51.02|50.8|50.94|50.72|12
1733239040000|2024-12-03 15:17:20|50.97|50.75|50.99|50.77|51|50.78|50.91|50.69|14
1733239050000|2024-12-03 15:17:30|51|50.78|50.95|50.73|51.02|50.8|50.95|50.73|9
1733239060000|2024-12-03 15:17:40|50.94|50.72|50.93|50.71|50.98|50.76|50.91|50.69|16
1733239070000|2024-12-03 15:17:50|50.94|50.72|50.85|50.63|50.94|50.72|50.84|50.62|9
1733239080000|2024-12-03 15:18:00|50.88|50.66|50.91|50.69|50.98|50.76|50.88|50.66|19
1733239090000|2024-12-03 15:18:10|50.9|50.68|50.85|50.63|50.9|50.68|50.85|50.63|15
1733239100000|2024-12-03 15:18:20|50.84|50.62|50.78|50.56|50.85|50.63|50.76|50.54|10
1733239110000|2024-12-03 15:18:30|50.8|50.58|50.87|50.65|50.87|50.65|50.79|50.57|17
1733239120000|2024-12-03 15:18:40|50.88|50.66|51.02|50.8|51.02|50.8|50.88|50.66|11
1733239130000|2024-12-03 15:18:50|50.99|50.77|51.04|50.82|51.04|50.82|50.96|50.74|7
1733239140000|2024-12-03 15:19:00|51.05|50.83|50.97|50.75|51.05|50.83|50.92|50.7|25
1733239150000|2024-12-03 15:19:10|51|50.78|50.89|50.67|51.11|50.89|50.89|50.67|19
1733239160000|2024-12-03 15:19:20|50.9|50.68|50.85|50.63|50.91|50.69|50.83|50.61|16
1733239170000|2024-12-03 15:19:30|50.86|50.64|50.82|50.6|50.89|50.67|50.75|50.53|20
1733239180000|2024-12-03 15:19:40|50.81|50.59|50.81|50.59|50.83|50.61|50.8|50.58|9
1733239190000|2024-12-03 15:19:50|50.82|50.6|50.92|50.7|50.92|50.7|50.82|50.6|10
1733239200000|2024-12-03 15:20:00|50.95|50.73|50.98|50.76|50.99|50.77|50.93|50.71|15
1733239210000|2024-12-03 15:20:10|50.99|50.77|51.07|50.85|51.07|50.85|50.97|50.75|12
1733239220000|2024-12-03 15:20:20|51.08|50.86|51.1|50.88|51.11|50.89|51.08|50.86|12
1733239230000|2024-12-03 15:20:30|51.08|50.86|50.62|50.4|51.08|50.86|50.62|50.4|15
1733239240000|2024-12-03 15:20:40|50.58|50.36|50.58|50.36|50.58|50.36|50.47|50.25|21
1733239250000|2024-12-03 15:20:50|50.55|50.33|50.48|50.26|50.58|50.36|50.48|50.26|17
1733239260000|2024-12-03 15:21:00|50.53|50.31|50.68|50.46|50.68|50.46|50.53|50.31|9
1733239270000|2024-12-03 15:21:10|50.69|50.47|50.66|50.44|50.69|50.47|50.62|50.4|11
1733239280000|2024-12-03 15:21:20|50.68|50.46|50.8|50.58|50.8|50.58|50.68|50.46|14
1733239290000|2024-12-03 15:21:30|50.81|50.59|50.86|50.64|50.88|50.66|50.81|50.59|11
1733239300000|2024-12-03 15:21:40|50.85|50.63|50.9|50.68|50.91|50.69|50.85|50.63|10
1733239310000|2024-12-03 15:21:50|50.83|50.61|50.86|50.64|50.88|50.66|50.83|50.61|19
1733239320000|2024-12-03 15:22:00|50.87|50.65|50.84|50.62|50.9|50.68|50.78|50.56|18
1733239330000|2024-12-03 15:22:10|50.81|50.59|50.75|50.53|50.81|50.59|50.73|50.51|13
1733239340000|2024-12-03 15:22:20|50.77|50.55|50.85|50.63|50.85|50.63|50.77|50.55|12
1733239350000|2024-12-03 15:22:30|50.86|50.64|50.98|50.76|50.98|50.76|50.86|50.64|11
1733239360000|2024-12-03 15:22:40|51|50.78|51.02|50.8|51.02|50.8|51|50.78|3
1733239370000|2024-12-03 15:22:50|51.01|50.79|51.01|50.79|51.01|50.79|50.96|50.74|12
1733239380000|2024-12-03 15:23:00|50.98|50.76|51.02|50.8|51.02|50.8|50.98|50.76|5
1733239390000|2024-12-03 15:23:10|50.99|50.77|50.99|50.77|51.01|50.79|50.95|50.73|14
1733239400000|2024-12-03 15:23:20|51|50.78|50.93|50.71|51|50.78|50.93|50.71|7
1733239410000|2024-12-03 15:23:30|50.85|50.63|50.84|50.62|50.86|50.64|50.79|50.57|18
1733239420000|2024-12-03 15:23:40|50.83|50.61|50.85|50.63|50.86|50.64|50.82|50.6|10
1733239430000|2024-12-03 15:23:50|50.84|50.62|50.86|50.64|50.88|50.66|50.78|50.56|15
1733239440000|2024-12-03 15:24:00|50.85|50.63|50.89|50.67|50.93|50.71|50.85|50.63|15
1733239450000|2024-12-03 15:24:10|50.88|50.66|50.8|50.58|50.88|50.66|50.78|50.56|13
1733239460000|2024-12-03 15:24:20|50.78|50.56|50.78|50.56|50.82|50.6|50.77|50.55|15
1733239470000|2024-12-03 15:24:30|50.8|50.58|50.83|50.61|50.84|50.62|50.8|50.58|7
1733239480000|2024-12-03 15:24:40|50.8|50.58|50.79|50.57|50.81|50.59|50.79|50.57|6
1733239490000|2024-12-03 15:24:50|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1733239500000|2024-12-03 15:25:00|50.78|50.56|50.83|50.61|50.87|50.65|50.78|50.56|12
1733239510000|2024-12-03 15:25:10|50.82|50.6|50.71|50.49|50.83|50.61|50.7|50.48|17
1733239520000|2024-12-03 15:25:20|50.7|50.48|50.7|50.48|50.7|50.48|50.68|50.46|10
1733239530000|2024-12-03 15:25:30|50.71|50.49|50.68|50.46|50.71|50.49|50.68|50.46|11
1733239540000|2024-12-03 15:25:40|50.69|50.47|50.67|50.45|50.7|50.48|50.63|50.41|15
1733239550000|2024-12-03 15:25:50|50.68|50.46|50.7|50.48|50.7|50.48|50.67|50.45|7
1733239560000|2024-12-03 15:26:00|50.71|50.49|50.8|50.58|50.8|50.58|50.71|50.49|14
1733239570000|2024-12-03 15:26:10|50.78|50.56|50.71|50.49|50.79|50.57|50.7|50.48|17
1733239580000|2024-12-03 15:26:20|50.68|50.46|50.49|50.27|50.68|50.46|50.49|50.27|18
1733239590000|2024-12-03 15:26:30|50.47|50.25|50.42|50.2|50.47|50.25|50.37|50.15|11
1733239600000|2024-12-03 15:26:40|50.41|50.19|50.31|50.09|50.41|50.19|50.29|50.07|14
1733239610000|2024-12-03 15:26:50|50.32|50.1|50.25|50.03|50.32|50.1|50.25|50.03|11
1733239620000|2024-12-03 15:27:00|50.27|50.05|50.41|50.19|50.43|50.21|50.27|50.05|14
1733239630000|2024-12-03 15:27:10|50.39|50.17|50.34|50.12|50.39|50.17|50.26|50.04|18
1733239640000|2024-12-03 15:27:20|50.35|50.13|50.48|50.26|50.48|50.26|50.35|50.13|11
1733239650000|2024-12-03 15:27:30|50.45|50.23|50.45|50.23|50.46|50.24|50.42|50.2|10
1733239660000|2024-12-03 15:27:40|50.46|50.24|50.39|50.17|50.46|50.24|50.32|50.1|13
1733239670000|2024-12-03 15:27:50|50.37|50.15|50.4|50.18|50.41|50.19|50.37|50.15|8
1733239680000|2024-12-03 15:28:00|50.39|50.17|50.36|50.14|50.47|50.25|50.31|50.09|19
1733239690000|2024-12-03 15:28:10|50.38|50.16|50.43|50.21|50.49|50.27|50.38|50.16|17
1733239700000|2024-12-03 15:28:20|50.45|50.23|50.48|50.26|50.48|50.26|50.44|50.22|12
1733239710000|2024-12-03 15:28:30|50.47|50.25|50.37|50.15|50.47|50.25|50.36|50.14|17
1733239720000|2024-12-03 15:28:40|50.39|50.17|50.3|50.08|50.39|50.17|50.3|50.08|7
1733239730000|2024-12-03 15:28:50|50.31|50.09|50.32|50.1|50.36|50.14|50.31|50.09|8
1733239740000|2024-12-03 15:29:00|50.31|50.09|50.3|50.08|50.32|50.1|50.26|50.04|14
1733239750000|2024-12-03 15:29:10|50.31|50.09|50.36|50.14|50.42|50.2|50.31|50.09|12
1733239760000|2024-12-03 15:29:20|50.35|50.13|50.33|50.11|50.36|50.14|50.33|50.11|7
1733239770000|2024-12-03 15:29:30|50.3|50.08|50.25|50.03|50.32|50.1|50.25|50.03|14
1733239780000|2024-12-03 15:29:40|50.24|50.02|50.24|50.02|50.27|50.05|50.23|50.01|9
1733239790000|2024-12-03 15:29:50|50.23|50.01|50.27|50.05|50.28|50.06|50.23|50.01|9
1733239800000|2024-12-03 15:30:00|50.25|50.03|50.33|50.11|50.33|50.11|50.23|50.01|13
1733239810000|2024-12-03 15:30:10|50.31|50.09|50.48|50.26|50.48|50.26|50.31|50.09|13
1733239820000|2024-12-03 15:30:20|50.47|50.25|50.5|50.28|50.5|50.28|50.37|50.15|17
1733239830000|2024-12-03 15:30:30|50.49|50.27|50.49|50.27|50.5|50.28|50.47|50.25|7
1733239840000|2024-12-03 15:30:40|50.5|50.28|50.56|50.34|50.56|50.34|50.48|50.26|7
1733239850000|2024-12-03 15:30:50|50.55|50.33|50.5|50.28|50.57|50.35|50.5|50.28|12
1733239860000|2024-12-03 15:31:00|50.46|50.24|50.49|50.27|50.55|50.33|50.46|50.24|18
1733239870000|2024-12-03 15:31:10|50.5|50.28|50.47|50.25|50.57|50.35|50.47|50.25|12
1733239880000|2024-12-03 15:31:20|50.44|50.22|50.33|50.11|50.44|50.22|50.33|50.11|12
1733239890000|2024-12-03 15:31:30|50.32|50.1|50.31|50.09|50.35|50.13|50.31|50.09|8
1733239900000|2024-12-03 15:31:40|50.3|50.08|50.43|50.21|50.43|50.21|50.3|50.08|7
1733239910000|2024-12-03 15:31:50|50.44|50.22|50.42|50.2|50.45|50.23|50.4|50.18|6
1733239920000|2024-12-03 15:32:00|50.43|50.21|50.41|50.19|50.45|50.23|50.41|50.19|7
1733239930000|2024-12-03 15:32:10|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|5
1733239940000|2024-12-03 15:32:20|50.43|50.21|50.39|50.17|50.43|50.21|50.39|50.17|3
1733239950000|2024-12-03 15:32:30|50.38|50.16|50.38|50.16|50.4|50.18|50.36|50.14|11
1733239960000|2024-12-03 15:32:40|50.39|50.17|50.45|50.23|50.45|50.23|50.39|50.17|8
1733239970000|2024-12-03 15:32:50|50.46|50.24|50.44|50.22|50.47|50.25|50.44|50.22|7
1733239980000|2024-12-03 15:33:00|50.45|50.23|50.4|50.18|50.46|50.24|50.4|50.18|12
1733239990000|2024-12-03 15:33:10|50.39|50.17|50.3|50.08|50.39|50.17|50.28|50.06|21
1733240000000|2024-12-03 15:33:20|50.28|50.06|50.26|50.04|50.31|50.09|50.26|50.04|12
1733240010000|2024-12-03 15:33:30|50.25|50.03|50.24|50.02|50.25|50.03|50.22|50|8
1733240020000|2024-12-03 15:33:40|50.22|50|50.34|50.12|50.34|50.12|50.22|50|12
1733240030000|2024-12-03 15:33:50|50.32|50.1|50.34|50.12|50.34|50.12|50.32|50.1|5
1733240040000|2024-12-03 15:34:00|50.38|50.16|50.27|50.05|50.38|50.16|50.24|50.02|15
1733240050000|2024-12-03 15:34:10|50.3|50.08|50.42|50.2|50.42|50.2|50.3|50.08|11
1733240060000|2024-12-03 15:34:20|50.4|50.18|50.46|50.24|50.46|50.24|50.4|50.18|3
1733240070000|2024-12-03 15:34:30|50.45|50.23|50.43|50.21|50.47|50.25|50.41|50.19|10
1733240080000|2024-12-03 15:34:40|50.38|50.16|50.37|50.15|50.41|50.19|50.37|50.15|9
1733240090000|2024-12-03 15:34:50|50.39|50.17|50.39|50.17|50.41|50.19|50.37|50.15|11
1733240100000|2024-12-03 15:35:00|50.4|50.18|50.55|50.33|50.56|50.34|50.35|50.13|20
1733240110000|2024-12-03 15:35:10|50.54|50.32|50.58|50.36|50.59|50.37|50.53|50.31|9
1733240120000|2024-12-03 15:35:20|50.6|50.38|50.71|50.49|50.71|50.49|50.6|50.38|8
1733240130000|2024-12-03 15:35:30|50.74|50.52|50.76|50.54|50.76|50.54|50.74|50.52|7
1733240140000|2024-12-03 15:35:40|50.77|50.55|50.71|50.49|50.77|50.55|50.7|50.48|9
1733240150000|2024-12-03 15:35:50|50.72|50.5|50.76|50.54|50.76|50.54|50.72|50.5|5
1733240160000|2024-12-03 15:36:00|50.79|50.57|50.72|50.5|50.79|50.57|50.72|50.5|9
1733240170000|2024-12-03 15:36:10|50.7|50.48|50.7|50.48|50.72|50.5|50.65|50.43|15
1733240180000|2024-12-03 15:36:20|50.71|50.49|50.71|50.49|50.72|50.5|50.66|50.44|12
1733240190000|2024-12-03 15:36:30|50.7|50.48|50.74|50.52|50.74|50.52|50.69|50.47|12
1733240200000|2024-12-03 15:36:40|50.75|50.53|50.73|50.51|50.82|50.6|50.69|50.47|20
1733240210000|2024-12-03 15:36:50|50.7|50.48|50.63|50.41|50.72|50.5|50.62|50.4|14
1733240220000|2024-12-03 15:37:00|50.62|50.4|50.58|50.36|50.62|50.4|50.54|50.32|18
1733240230000|2024-12-03 15:37:10|50.57|50.35|50.52|50.3|50.58|50.36|50.47|50.25|17
1733240240000|2024-12-03 15:37:20|50.54|50.32|50.57|50.35|50.59|50.37|50.54|50.32|12
1733240250000|2024-12-03 15:37:30|50.58|50.36|50.65|50.43|50.65|50.43|50.58|50.36|7
1733240260000|2024-12-03 15:37:40|50.64|50.42|50.55|50.33|50.65|50.43|50.55|50.33|15
1733240270000|2024-12-03 15:37:50|50.53|50.31|50.58|50.36|50.59|50.37|50.53|50.31|10
1733240280000|2024-12-03 15:38:00|50.57|50.35|50.46|50.24|50.64|50.42|50.46|50.24|22
1733240290000|2024-12-03 15:38:10|50.44|50.22|50.48|50.26|50.48|50.26|50.44|50.22|5
1733240300000|2024-12-03 15:38:20|50.49|50.27|50.57|50.35|50.62|50.4|50.49|50.27|13
1733240310000|2024-12-03 15:38:30|50.61|50.39|50.67|50.45|50.71|50.49|50.61|50.39|10
1733240320000|2024-12-03 15:38:40|50.65|50.43|50.64|50.42|50.69|50.47|50.64|50.42|13
1733240330000|2024-12-03 15:38:50|50.62|50.4|50.62|50.4|50.62|50.4|50.59|50.37|14
1733240340000|2024-12-03 15:39:00|50.63|50.41|50.65|50.43|50.65|50.43|50.55|50.33|16
1733240350000|2024-12-03 15:39:10|50.66|50.44|50.66|50.44|50.67|50.45|50.58|50.36|18
1733240360000|2024-12-03 15:39:20|50.67|50.45|50.71|50.49|50.71|50.49|50.65|50.43|9
1733240370000|2024-12-03 15:39:30|50.72|50.5|50.81|50.59|50.82|50.6|50.72|50.5|6
1733240380000|2024-12-03 15:39:40|50.82|50.6|50.84|50.62|50.84|50.62|50.82|50.6|3
1733240390000|2024-12-03 15:39:50|50.85|50.63|50.87|50.65|50.92|50.7|50.79|50.57|14
1733240400000|2024-12-03 15:40:00|50.86|50.64|50.95|50.73|50.95|50.73|50.85|50.63|16
1733240410000|2024-12-03 15:40:10|50.96|50.74|51.08|50.86|51.08|50.86|50.96|50.74|9
1733240420000|2024-12-03 15:40:20|51.09|50.87|51.21|50.99|51.21|50.99|51.09|50.87|8
1733240430000|2024-12-03 15:40:30|51.2|50.98|51.14|50.92|51.23|51.01|51.13|50.91|13
1733240440000|2024-12-03 15:40:40|51.16|50.94|51.24|51.02|51.24|51.02|51.16|50.94|5
1733240450000|2024-12-03 15:40:50|51.23|51.01|51.25|51.03|51.25|51.03|51.23|51.01|3
1733240460000|2024-12-03 15:41:00|51.24|51.02|51.18|50.96|51.24|51.02|51.15|50.93|13
1733240470000|2024-12-03 15:41:10|51.2|50.98|51.13|50.91|51.2|50.98|51.13|50.91|15
1733240480000|2024-12-03 15:41:20|51.14|50.92|51.14|50.92|51.18|50.96|51.13|50.91|12
1733240490000|2024-12-03 15:41:30|51.12|50.9|51.03|50.81|51.12|50.9|51.03|50.81|11
1733240500000|2024-12-03 15:41:40|51.02|50.8|51.12|50.9|51.13|50.91|51.02|50.8|9
1733240510000|2024-12-03 15:41:50|51.11|50.89|50.99|50.77|51.11|50.89|50.99|50.77|16
1733240520000|2024-12-03 15:42:00|51.02|50.8|50.86|50.64|51.02|50.8|50.86|50.64|15
1733240530000|2024-12-03 15:42:10|50.87|50.65|50.8|50.58|50.87|50.65|50.77|50.55|10
1733240540000|2024-12-03 15:42:20|50.79|50.57|50.72|50.5|50.79|50.57|50.71|50.49|13
1733240550000|2024-12-03 15:42:30|50.71|50.49|50.67|50.45|50.74|50.52|50.67|50.45|18
1733240560000|2024-12-03 15:42:40|50.66|50.44|50.66|50.44|50.68|50.46|50.66|50.44|6
1733240570000|2024-12-03 15:42:50|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733240580000|2024-12-03 15:43:00|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733240590000|2024-12-03 15:43:10|50.67|50.45|50.56|50.34|50.67|50.45|50.56|50.34|10
1733240600000|2024-12-03 15:43:20|50.57|50.35|50.55|50.33|50.62|50.4|50.55|50.33|11
1733240610000|2024-12-03 15:43:30|50.56|50.34|50.6|50.38|50.61|50.39|50.56|50.34|12
1733240620000|2024-12-03 15:43:40|50.61|50.39|50.59|50.37|50.61|50.39|50.59|50.37|6
1733240630000|2024-12-03 15:43:50|50.58|50.36|50.59|50.37|50.59|50.37|50.57|50.35|5
1733240640000|2024-12-03 15:44:00|50.6|50.38|50.82|50.6|50.82|50.6|50.6|50.38|15
1733240650000|2024-12-03 15:44:10|50.84|50.62|50.77|50.55|50.84|50.62|50.77|50.55|14
1733240660000|2024-12-03 15:44:20|50.76|50.54|50.73|50.51|50.78|50.56|50.7|50.48|13
1733240670000|2024-12-03 15:44:30|50.74|50.52|50.75|50.53|50.8|50.58|50.73|50.51|9
1733240680000|2024-12-03 15:44:40|50.74|50.52|50.83|50.61|50.85|50.63|50.74|50.52|14
1733240690000|2024-12-03 15:44:50|50.82|50.6|50.81|50.59|50.85|50.63|50.81|50.59|8
1733240700000|2024-12-03 15:45:00|50.8|50.58|50.95|50.73|50.95|50.73|50.8|50.58|10
1733240710000|2024-12-03 15:45:10|50.91|50.69|50.84|50.62|50.91|50.69|50.78|50.56|14
1733240720000|2024-12-03 15:45:20|50.86|50.64|50.81|50.59|50.87|50.65|50.75|50.53|19
1733240730000|2024-12-03 15:45:30|50.79|50.57|50.75|50.53|50.79|50.57|50.73|50.51|16
1733240740000|2024-12-03 15:45:40|50.73|50.51|50.7|50.48|50.76|50.54|50.7|50.48|12
1733240750000|2024-12-03 15:45:50|50.71|50.49|50.72|50.5|50.73|50.51|50.7|50.48|11
1733240760000|2024-12-03 15:46:00|50.71|50.49|50.62|50.4|50.72|50.5|50.62|50.4|10
1733240770000|2024-12-03 15:46:10|50.61|50.39|50.68|50.46|50.69|50.47|50.55|50.33|12
1733240780000|2024-12-03 15:46:20|50.69|50.47|50.92|50.7|50.92|50.7|50.69|50.47|14
1733240790000|2024-12-03 15:46:30|50.93|50.71|50.91|50.69|50.93|50.71|50.88|50.66|8
1733240800000|2024-12-03 15:46:40|50.89|50.67|50.93|50.71|50.93|50.71|50.88|50.66|17
1733240810000|2024-12-03 15:46:50|50.94|50.72|51.04|50.82|51.04|50.82|50.93|50.71|10
1733240820000|2024-12-03 15:47:00|51.01|50.79|50.85|50.63|51.01|50.79|50.84|50.62|15
1733240830000|2024-12-03 15:47:10|50.82|50.6|50.79|50.57|50.83|50.61|50.79|50.57|20
1733240840000|2024-12-03 15:47:20|50.81|50.59|50.78|50.56|50.82|50.6|50.75|50.53|16
1733240850000|2024-12-03 15:47:30|50.77|50.55|50.74|50.52|50.77|50.55|50.7|50.48|19
1733240860000|2024-12-03 15:47:40|50.75|50.53|50.73|50.51|50.75|50.53|50.7|50.48|15
1733240870000|2024-12-03 15:47:50|50.72|50.5|50.71|50.49|50.72|50.5|50.68|50.46|13
1733240880000|2024-12-03 15:48:00|50.7|50.48|50.66|50.44|50.7|50.48|50.66|50.44|9
1733240890000|2024-12-03 15:48:10|50.65|50.43|50.75|50.53|50.75|50.53|50.65|50.43|11
1733240900000|2024-12-03 15:48:20|50.76|50.54|50.83|50.61|50.84|50.62|50.76|50.54|8
1733240910000|2024-12-03 15:48:30|50.84|50.62|50.96|50.74|50.96|50.74|50.84|50.62|14
1733240920000|2024-12-03 15:48:40|50.97|50.75|51|50.78|51.09|50.87|50.97|50.75|17
1733240930000|2024-12-03 15:48:50|50.98|50.76|50.98|50.76|50.98|50.76|50.9|50.68|10
1733240940000|2024-12-03 15:49:00|50.99|50.77|50.96|50.74|51.09|50.87|50.94|50.72|19
1733240950000|2024-12-03 15:49:10|50.97|50.75|50.96|50.74|51|50.78|50.93|50.71|13
1733240960000|2024-12-03 15:49:20|50.99|50.77|51.01|50.79|51.04|50.82|50.99|50.77|14
1733240970000|2024-12-03 15:49:30|51.02|50.8|51.06|50.84|51.09|50.87|51.02|50.8|14
1733240980000|2024-12-03 15:49:40|51.04|50.82|50.99|50.77|51.04|50.82|50.96|50.74|16
1733240990000|2024-12-03 15:49:50|50.97|50.75|50.9|50.68|50.98|50.76|50.88|50.66|15
1733241000000|2024-12-03 15:50:00|50.91|50.69|50.86|50.64|50.92|50.7|50.85|50.63|18
1733241010000|2024-12-03 15:50:10|50.84|50.62|50.89|50.67|50.9|50.68|50.82|50.6|14
1733241020000|2024-12-03 15:50:20|50.88|50.66|50.97|50.75|50.97|50.75|50.88|50.66|7
1733241030000|2024-12-03 15:50:30|50.98|50.76|50.97|50.75|51|50.78|50.97|50.75|7
1733241040000|2024-12-03 15:50:40|50.96|50.74|50.94|50.72|51|50.78|50.93|50.71|14
1733241050000|2024-12-03 15:50:50|50.93|50.71|50.88|50.66|50.97|50.75|50.87|50.65|17
1733241060000|2024-12-03 15:51:00|50.87|50.65|50.85|50.63|50.91|50.69|50.83|50.61|19
1733241070000|2024-12-03 15:51:10|50.83|50.61|50.8|50.58|50.85|50.63|50.75|50.53|12
1733241080000|2024-12-03 15:51:20|50.75|50.53|50.81|50.59|50.81|50.59|50.73|50.51|15
1733241090000|2024-12-03 15:51:30|50.82|50.6|50.81|50.59|50.88|50.66|50.81|50.59|7
1733241100000|2024-12-03 15:51:40|50.82|50.6|50.93|50.71|50.93|50.71|50.82|50.6|11
1733241110000|2024-12-03 15:51:50|50.94|50.72|50.84|50.62|50.98|50.76|50.84|50.62|19
1733241120000|2024-12-03 15:52:00|50.81|50.59|50.83|50.61|50.85|50.63|50.81|50.59|8
1733241130000|2024-12-03 15:52:10|50.81|50.59|50.79|50.57|50.81|50.59|50.79|50.57|4
1733241140000|2024-12-03 15:52:20|50.73|50.51|50.72|50.5|50.79|50.57|50.72|50.5|20
1733241150000|2024-12-03 15:52:30|50.71|50.49|50.79|50.57|50.79|50.57|50.71|50.49|11
1733241160000|2024-12-03 15:52:40|50.78|50.56|50.77|50.55|50.8|50.58|50.76|50.54|9
1733241170000|2024-12-03 15:52:50|50.76|50.54|50.81|50.59|50.84|50.62|50.76|50.54|13
1733241180000|2024-12-03 15:53:00|50.8|50.58|50.77|50.55|50.8|50.58|50.77|50.55|11
1733241190000|2024-12-03 15:53:10|50.76|50.54|50.76|50.54|50.77|50.55|50.76|50.54|3
1733241200000|2024-12-03 15:53:20|50.73|50.51|50.68|50.46|50.73|50.51|50.66|50.44|16
1733241210000|2024-12-03 15:53:30|50.67|50.45|50.71|50.49|50.71|50.49|50.66|50.44|12
1733241220000|2024-12-03 15:53:40|50.72|50.5|50.76|50.54|50.77|50.55|50.72|50.5|8
1733241230000|2024-12-03 15:53:50|50.77|50.55|50.77|50.55|50.78|50.56|50.73|50.51|12
1733241240000|2024-12-03 15:54:00|50.78|50.56|50.77|50.55|50.79|50.57|50.76|50.54|14
1733241250000|2024-12-03 15:54:10|50.68|50.46|50.74|50.52|50.76|50.54|50.68|50.46|17
1733241260000|2024-12-03 15:54:20|50.72|50.5|50.68|50.46|50.73|50.51|50.68|50.46|9
1733241270000|2024-12-03 15:54:30|50.67|50.45|50.7|50.48|50.73|50.51|50.66|50.44|13
1733241280000|2024-12-03 15:54:40|50.72|50.5|50.69|50.47|50.72|50.5|50.69|50.47|10
1733241290000|2024-12-03 15:54:50|50.7|50.48|50.71|50.49|50.72|50.5|50.68|50.46|7
1733241300000|2024-12-03 15:55:00|50.68|50.46|50.68|50.46|50.74|50.52|50.67|50.45|17
1733241310000|2024-12-03 15:55:10|50.67|50.45|50.69|50.47|50.7|50.48|50.67|50.45|7
1733241320000|2024-12-03 15:55:20|50.68|50.46|50.71|50.49|50.71|50.49|50.68|50.46|8
1733241330000|2024-12-03 15:55:30|50.73|50.51|50.73|50.51|50.78|50.56|50.71|50.49|9
1733241340000|2024-12-03 15:55:40|50.74|50.52|50.77|50.55|50.78|50.56|50.72|50.5|14
1733241350000|2024-12-03 15:55:50|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|4
1733241360000|2024-12-03 15:56:00|50.78|50.56|50.85|50.63|50.85|50.63|50.78|50.56|7
1733241370000|2024-12-03 15:56:10|50.82|50.6|50.76|50.54|50.82|50.6|50.69|50.47|19
1733241380000|2024-12-03 15:56:20|50.78|50.56|50.92|50.7|50.94|50.72|50.77|50.55|14
1733241390000|2024-12-03 15:56:30|50.93|50.71|50.78|50.56|50.93|50.71|50.78|50.56|15
1733241400000|2024-12-03 15:56:40|50.8|50.58|50.94|50.72|50.94|50.72|50.78|50.56|17
1733241410000|2024-12-03 15:56:50|50.95|50.73|51|50.78|51|50.78|50.95|50.73|10
1733241420000|2024-12-03 15:57:00|50.99|50.77|50.96|50.74|50.99|50.77|50.94|50.72|7
1733241430000|2024-12-03 15:57:10|50.93|50.71|50.86|50.64|50.93|50.71|50.86|50.64|17
1733241440000|2024-12-03 15:57:20|50.88|50.66|50.96|50.74|50.96|50.74|50.87|50.65|13
1733241450000|2024-12-03 15:57:30|50.95|50.73|51.02|50.8|51.02|50.8|50.95|50.73|11
1733241460000|2024-12-03 15:57:40|51.03|50.81|51.02|50.8|51.03|50.81|51.01|50.79|6
1733241470000|2024-12-03 15:57:50|51.03|50.81|51.09|50.87|51.09|50.87|51.02|50.8|8
1733241480000|2024-12-03 15:58:00|51.11|50.89|51.15|50.93|51.15|50.93|51.11|50.89|4
1733241490000|2024-12-03 15:58:10|51.14|50.92|51.09|50.87|51.15|50.93|51.08|50.86|11
1733241500000|2024-12-03 15:58:20|51.1|50.88|51.06|50.84|51.1|50.88|51.06|50.84|3
1733241510000|2024-12-03 15:58:30|51.05|50.83|51.09|50.87|51.1|50.88|51.04|50.82|13
1733241520000|2024-12-03 15:58:40|51.1|50.88|51.11|50.89|51.11|50.89|51.08|50.86|5
1733241530000|2024-12-03 15:58:50|51.1|50.88|51.16|50.94|51.16|50.94|51.1|50.88|6
1733241540000|2024-12-03 15:59:00|51.17|50.95|51.13|50.91|51.21|50.99|51.1|50.88|13
1733241550000|2024-12-03 15:59:10|51.14|50.92|51.12|50.9|51.14|50.92|51.09|50.87|12
1733241560000|2024-12-03 15:59:20|51.15|50.93|51.15|50.93|51.15|50.93|51.14|50.92|3
1733241570000|2024-12-03 15:59:30|51.16|50.94|51.16|50.94|51.16|50.94|51.15|50.93|3
1733241580000|2024-12-03 15:59:40|51.19|50.97|51.28|51.06|51.28|51.06|51.19|50.97|14
1733241590000|2024-12-03 15:59:50|51.27|51.05|51.26|51.04|51.27|51.05|51.22|51|9
1733241600000|2024-12-03 16:00:00|51.27|51.05|51.22|51|51.27|51.05|51.2|50.98|11
1733241610000|2024-12-03 16:00:10|51.21|50.99|51.17|50.95|51.21|50.99|51.17|50.95|16
1733241620000|2024-12-03 16:00:20|51.15|50.93|51.04|50.82|51.16|50.94|51.01|50.79|9
1733241630000|2024-12-03 16:00:30|51.01|50.79|51.06|50.84|51.11|50.89|51.01|50.79|15
1733241640000|2024-12-03 16:00:40|51.07|50.85|51.24|51.02|51.24|51.02|51.06|50.84|14
1733241650000|2024-12-03 16:00:50|51.26|51.04|51.42|51.2|51.44|51.22|51.26|51.04|16
1733241660000|2024-12-03 16:01:00|51.41|51.19|51.6|51.38|51.6|51.38|51.41|51.19|15
1733241670000|2024-12-03 16:01:10|51.64|51.42|51.78|51.56|51.78|51.56|51.64|51.42|10
1733241680000|2024-12-03 16:01:20|51.81|51.59|51.86|51.64|51.86|51.64|51.78|51.56|11
1733241690000|2024-12-03 16:01:30|51.88|51.66|51.98|51.76|51.98|51.76|51.85|51.63|10
1733241700000|2024-12-03 16:01:40|51.97|51.75|51.89|51.67|51.99|51.77|51.86|51.64|15
1733241710000|2024-12-03 16:01:50|51.87|51.65|52.01|51.79|52.01|51.79|51.85|51.63|11
1733241720000|2024-12-03 16:02:00|52|51.78|51.93|51.71|52|51.78|51.85|51.63|27
1733241730000|2024-12-03 16:02:10|51.88|51.66|51.9|51.68|51.91|51.69|51.82|51.6|20
1733241740000|2024-12-03 16:02:20|51.87|51.65|51.78|51.56|51.87|51.65|51.61|51.39|26
1733241750000|2024-12-03 16:02:30|51.79|51.57|51.78|51.56|51.79|51.57|51.67|51.45|20
1733241760000|2024-12-03 16:02:40|51.81|51.59|51.73|51.51|51.81|51.59|51.64|51.42|19
1733241770000|2024-12-03 16:02:50|51.71|51.49|51.79|51.57|51.79|51.57|51.71|51.49|14
1733241780000|2024-12-03 16:03:00|51.82|51.6|51.64|51.42|51.85|51.63|51.62|51.4|28
1733241790000|2024-12-03 16:03:10|51.65|51.43|51.73|51.51|51.73|51.51|51.59|51.37|14
1733241800000|2024-12-03 16:03:20|51.75|51.53|51.83|51.61|51.97|51.75|51.75|51.53|27
1733241810000|2024-12-03 16:03:30|51.8|51.58|51.76|51.54|51.8|51.58|51.71|51.49|12
1733241820000|2024-12-03 16:03:40|51.77|51.55|51.72|51.5|51.77|51.55|51.66|51.44|13
1733241830000|2024-12-03 16:03:50|51.74|51.52|51.61|51.39|51.74|51.52|51.61|51.39|16
1733241840000|2024-12-03 16:04:00|51.64|51.42|51.61|51.39|51.64|51.42|51.47|51.25|26
1733241850000|2024-12-03 16:04:10|51.62|51.4|51.73|51.51|51.79|51.57|51.62|51.4|15
1733241860000|2024-12-03 16:04:20|51.76|51.54|51.83|51.61|51.9|51.68|51.74|51.52|22
1733241870000|2024-12-03 16:04:30|51.82|51.6|51.81|51.59|51.84|51.62|51.73|51.51|21
1733241880000|2024-12-03 16:04:40|51.84|51.62|51.76|51.54|51.88|51.66|51.73|51.51|19
1733241890000|2024-12-03 16:04:50|51.73|51.51|51.66|51.44|51.76|51.54|51.66|51.44|13
1733241900000|2024-12-03 16:05:00|51.67|51.45|51.85|51.63|51.85|51.63|51.67|51.45|17
1733241910000|2024-12-03 16:05:10|51.82|51.6|51.97|51.75|51.97|51.75|51.82|51.6|15
1733241920000|2024-12-03 16:05:20|51.99|51.77|52|51.78|52.02|51.8|51.89|51.67|18
1733241930000|2024-12-03 16:05:30|51.99|51.77|51.89|51.67|51.99|51.77|51.86|51.64|19
1733241940000|2024-12-03 16:05:40|51.9|51.68|52|51.78|52|51.78|51.9|51.68|10
1733241950000|2024-12-03 16:05:50|52.01|51.79|51.96|51.74|52.01|51.79|51.96|51.74|6
1733241960000|2024-12-03 16:06:00|51.95|51.73|52|51.78|52.02|51.8|51.95|51.73|13
1733241970000|2024-12-03 16:06:10|51.99|51.77|52.06|51.84|52.06|51.84|51.99|51.77|7
1733241980000|2024-12-03 16:06:20|52.09|51.87|52.12|51.9|52.12|51.9|52.07|51.85|14
1733241990000|2024-12-03 16:06:30|52.13|51.91|52.1|51.88|52.15|51.93|52.1|51.88|14
1733242000000|2024-12-03 16:06:40|52.08|51.86|52.23|52.01|52.23|52.01|52.07|51.85|20
1733242010000|2024-12-03 16:06:50|52.24|52.02|52.36|52.14|52.36|52.14|52.24|52.02|11
1733242020000|2024-12-03 16:07:00|52.34|52.12|52.31|52.09|52.35|52.13|52.26|52.04|12
1733242030000|2024-12-03 16:07:10|52.3|52.08|52.29|52.07|52.34|52.12|52.27|52.05|12
1733242040000|2024-12-03 16:07:20|52.27|52.05|52.25|52.03|52.3|52.08|52.25|52.03|16
1733242050000|2024-12-03 16:07:30|52.27|52.05|52.22|52|52.27|52.05|52.2|51.98|13
1733242060000|2024-12-03 16:07:40|52.2|51.98|52.17|51.95|52.21|51.99|52.17|51.95|10
1733242070000|2024-12-03 16:07:50|52.18|51.96|52.28|52.06|52.33|52.11|52.17|51.95|14
1733242080000|2024-12-03 16:08:00|52.27|52.05|52.17|51.95|52.27|52.05|52.17|51.95|19
1733242090000|2024-12-03 16:08:10|52.19|51.97|52.26|52.04|52.26|52.04|52.19|51.97|10
1733242100000|2024-12-03 16:08:20|52.25|52.03|52.28|52.06|52.29|52.07|52.23|52.01|17
1733242110000|2024-12-03 16:08:30|52.25|52.03|52.18|51.96|52.27|52.05|52.18|51.96|13
1733242120000|2024-12-03 16:08:40|52.19|51.97|52.11|51.89|52.19|51.97|52.11|51.89|10
1733242130000|2024-12-03 16:08:50|52.12|51.9|52.19|51.97|52.2|51.98|52.12|51.9|12
1733242140000|2024-12-03 16:09:00|52.2|51.98|52.27|52.05|52.27|52.05|52.2|51.98|8
1733242150000|2024-12-03 16:09:10|52.26|52.04|52.24|52.02|52.29|52.07|52.24|52.02|7
1733242160000|2024-12-03 16:09:20|52.25|52.03|52.31|52.09|52.31|52.09|52.25|52.03|8
1733242170000|2024-12-03 16:09:30|52.29|52.07|52.21|51.99|52.29|52.07|52.2|51.98|13
1733242180000|2024-12-03 16:09:40|52.22|52|52.24|52.02|52.24|52.02|52.2|51.98|10
1733242190000|2024-12-03 16:09:50|52.28|52.06|52.3|52.08|52.31|52.09|52.28|52.06|6
1733242200000|2024-12-03 16:10:00|52.31|52.09|52.26|52.04|52.35|52.13|52.25|52.03|20
1733242210000|2024-12-03 16:10:10|52.29|52.07|52.26|52.04|52.35|52.13|52.26|52.04|15
1733242220000|2024-12-03 16:10:20|52.27|52.05|52.2|51.98|52.3|52.08|52.2|51.98|12
1733242230000|2024-12-03 16:10:30|52.19|51.97|52.24|52.02|52.24|52.02|52.19|51.97|7
1733242240000|2024-12-03 16:10:40|52.23|52.01|52.36|52.14|52.36|52.14|52.22|52|11
1733242250000|2024-12-03 16:10:50|52.35|52.13|52.33|52.11|52.35|52.13|52.33|52.11|11
1733242260000|2024-12-03 16:11:00|52.35|52.13|52.29|52.07|52.39|52.17|52.29|52.07|16
1733242270000|2024-12-03 16:11:10|52.31|52.09|52.31|52.09|52.33|52.11|52.31|52.09|4
1733242280000|2024-12-03 16:11:20|52.28|52.06|52.24|52.02|52.28|52.06|52.24|52.02|7
1733242290000|2024-12-03 16:11:30|52.25|52.03|52.25|52.03|52.26|52.04|52.24|52.02|5
1733242300000|2024-12-03 16:11:40|52.24|52.02|52.21|51.99|52.24|52.02|52.21|51.99|5
1733242310000|2024-12-03 16:11:50|52.2|51.98|52.18|51.96|52.2|51.98|52.17|51.95|11
1733242320000|2024-12-03 16:12:00|52.19|51.97|52.2|51.98|52.21|51.99|52.15|51.93|14
1733242330000|2024-12-03 16:12:10|52.19|51.97|52.2|51.98|52.21|51.99|52.19|51.97|8
1733242340000|2024-12-03 16:12:20|52.19|51.97|52.17|51.95|52.19|51.97|52.14|51.92|10
1733242350000|2024-12-03 16:12:30|52.18|51.96|52.22|52|52.24|52.02|52.18|51.96|10
1733242360000|2024-12-03 16:12:40|52.21|51.99|52.18|51.96|52.24|52.02|52.17|51.95|9
1733242370000|2024-12-03 16:12:50|52.19|51.97|52.2|51.98|52.21|51.99|52.19|51.97|4
1733242380000|2024-12-03 16:13:00|52.23|52.01|52.24|52.02|52.29|52.07|52.23|52.01|9
1733242390000|2024-12-03 16:13:10|52.23|52.01|52.17|51.95|52.23|52.01|52.15|51.93|9
1733242400000|2024-12-03 16:13:20|52.16|51.94|52.06|51.84|52.16|51.94|52.05|51.83|12
1733242410000|2024-12-03 16:13:30|52.07|51.85|52.11|51.89|52.11|51.89|52.07|51.85|13
1733242420000|2024-12-03 16:13:40|52.09|51.87|51.98|51.76|52.09|51.87|51.96|51.74|10
1733242430000|2024-12-03 16:13:50|51.97|51.75|51.94|51.72|51.97|51.75|51.93|51.71|6
1733242440000|2024-12-03 16:14:00|51.96|51.74|52|51.78|52|51.78|51.96|51.74|9
1733242450000|2024-12-03 16:14:10|52.01|51.79|52.04|51.82|52.11|51.89|52.01|51.79|11
1733242460000|2024-12-03 16:14:20|52.01|51.79|52.01|51.79|52.03|51.81|52|51.78|9
1733242470000|2024-12-03 16:14:30|52.04|51.82|52.03|51.81|52.09|51.87|52.03|51.81|16
1733242480000|2024-12-03 16:14:40|52.02|51.8|52.04|51.82|52.04|51.82|52|51.78|6
1733242490000|2024-12-03 16:14:50|52.03|51.81|52.04|51.82|52.04|51.82|52.02|51.8|7
1733242500000|2024-12-03 16:15:00|52.07|51.85|52.17|51.95|52.17|51.95|52.07|51.85|11
1733242510000|2024-12-03 16:15:10|52.16|51.94|52.22|52|52.22|52|52.13|51.91|11
1733242520000|2024-12-03 16:15:20|52.21|51.99|52.14|51.92|52.23|52.01|52.14|51.92|9
1733242530000|2024-12-03 16:15:30|52.12|51.9|51.96|51.74|52.12|51.9|51.95|51.73|13
1733242540000|2024-12-03 16:15:40|51.95|51.73|51.87|51.65|51.96|51.74|51.86|51.64|13
1733242550000|2024-12-03 16:15:50|51.86|51.64|51.88|51.66|51.89|51.67|51.86|51.64|4
1733242560000|2024-12-03 16:16:00|51.89|51.67|51.88|51.66|51.9|51.68|51.88|51.66|4
1733242570000|2024-12-03 16:16:10|51.87|51.65|51.74|51.52|51.87|51.65|51.74|51.52|11
1733242580000|2024-12-03 16:16:20|51.65|51.43|51.61|51.39|51.66|51.44|51.61|51.39|8
1733242590000|2024-12-03 16:16:30|51.63|51.41|51.62|51.4|51.63|51.41|51.61|51.39|6
1733242600000|2024-12-03 16:16:40|51.61|51.39|51.55|51.33|51.61|51.39|51.54|51.32|11
1733242610000|2024-12-03 16:16:50|51.54|51.32|51.57|51.35|51.57|51.35|51.53|51.31|11
1733242620000|2024-12-03 16:17:00|51.58|51.36|51.56|51.34|51.61|51.39|51.54|51.32|14
1733242630000|2024-12-03 16:17:10|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733242640000|2024-12-03 16:17:20|51.6|51.38|51.56|51.34|51.64|51.42|51.54|51.32|15
1733242650000|2024-12-03 16:17:30|51.59|51.37|51.56|51.34|51.59|51.37|51.54|51.32|8
1733242660000|2024-12-03 16:17:40|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733242670000|2024-12-03 16:17:50|51.56|51.34|51.47|51.25|51.56|51.34|51.47|51.25|11
1733242680000|2024-12-03 16:18:00|51.48|51.26|51.42|51.2|51.5|51.28|51.42|51.2|12
1733242690000|2024-12-03 16:18:10|51.46|51.24|51.38|51.16|51.46|51.24|51.38|51.16|11
1733242700000|2024-12-03 16:18:20|51.39|51.17|51.37|51.15|51.39|51.17|51.37|51.15|7
1733242710000|2024-12-03 16:18:30|51.38|51.16|51.39|51.17|51.43|51.21|51.38|51.16|9
1733242720000|2024-12-03 16:18:40|51.4|51.18|51.5|51.28|51.5|51.28|51.4|51.18|10
1733242730000|2024-12-03 16:18:50|51.51|51.29|51.52|51.3|51.52|51.3|51.49|51.27|8
1733242740000|2024-12-03 16:19:00|51.55|51.33|51.65|51.43|51.65|51.43|51.55|51.33|12
1733242750000|2024-12-03 16:19:10|51.66|51.44|51.76|51.54|51.76|51.54|51.66|51.44|14
1733242760000|2024-12-03 16:19:20|51.77|51.55|51.88|51.66|51.88|51.66|51.76|51.54|11
1733242770000|2024-12-03 16:19:30|51.87|51.65|51.72|51.5|51.87|51.65|51.72|51.5|13
1733242780000|2024-12-03 16:19:40|51.73|51.51|51.67|51.45|51.75|51.53|51.67|51.45|17
1733242790000|2024-12-03 16:19:50|51.69|51.47|51.76|51.54|51.76|51.54|51.69|51.47|8
1733242800000|2024-12-03 16:20:00|51.77|51.55|51.81|51.59|51.85|51.63|51.66|51.44|20
1733242810000|2024-12-03 16:20:10|51.83|51.61|51.81|51.59|51.86|51.64|51.81|51.59|23
1733242820000|2024-12-03 16:20:20|51.79|51.57|51.79|51.57|51.79|51.57|51.72|51.5|18
1733242830000|2024-12-03 16:20:30|51.78|51.56|51.72|51.5|51.78|51.56|51.72|51.5|9
1733242840000|2024-12-03 16:20:40|51.69|51.47|51.8|51.58|51.8|51.58|51.68|51.46|12
1733242850000|2024-12-03 16:20:50|51.79|51.57|51.74|51.52|51.79|51.57|51.73|51.51|14
1733242860000|2024-12-03 16:21:00|51.73|51.51|51.72|51.5|51.77|51.55|51.7|51.48|19
1733242870000|2024-12-03 16:21:10|51.71|51.49|51.69|51.47|51.75|51.53|51.69|51.47|14
1733242880000|2024-12-03 16:21:20|51.7|51.48|51.75|51.53|51.75|51.53|51.7|51.48|6
1733242890000|2024-12-03 16:21:30|51.76|51.54|51.69|51.47|51.76|51.54|51.69|51.47|12
1733242900000|2024-12-03 16:21:40|51.66|51.44|51.63|51.41|51.66|51.44|51.59|51.37|10
1733242910000|2024-12-03 16:21:50|51.64|51.42|51.59|51.37|51.64|51.42|51.55|51.33|19
1733242920000|2024-12-03 16:22:00|51.6|51.38|51.74|51.52|51.74|51.52|51.6|51.38|19
1733242930000|2024-12-03 16:22:10|51.76|51.54|51.71|51.49|51.77|51.55|51.67|51.45|14
1733242940000|2024-12-03 16:22:20|51.72|51.5|51.67|51.45|51.76|51.54|51.67|51.45|12
1733242950000|2024-12-03 16:22:30|51.65|51.43|51.63|51.41|51.7|51.48|51.63|51.41|12
1733242960000|2024-12-03 16:22:40|51.62|51.4|51.63|51.41|51.7|51.48|51.62|51.4|8
1733242970000|2024-12-03 16:22:50|51.62|51.4|51.58|51.36|51.63|51.41|51.56|51.34|21
1733242980000|2024-12-03 16:23:00|51.59|51.37|51.65|51.43|51.66|51.44|51.58|51.36|10
1733242990000|2024-12-03 16:23:10|51.62|51.4|51.66|51.44|51.66|51.44|51.62|51.4|12
1733243000000|2024-12-03 16:23:20|51.65|51.43|51.71|51.49|51.71|51.49|51.62|51.4|15
1733243010000|2024-12-03 16:23:30|51.7|51.48|51.73|51.51|51.73|51.51|51.7|51.48|8
1733243020000|2024-12-03 16:23:40|51.74|51.52|51.73|51.51|51.74|51.52|51.69|51.47|9
1733243030000|2024-12-03 16:23:50|51.71|51.49|51.73|51.51|51.73|51.51|51.71|51.49|3
1733243040000|2024-12-03 16:24:00|51.74|51.52|51.7|51.48|51.75|51.53|51.69|51.47|19
1733243050000|2024-12-03 16:24:10|51.69|51.47|51.71|51.49|51.72|51.5|51.69|51.47|10
1733243060000|2024-12-03 16:24:20|51.69|51.47|51.69|51.47|51.69|51.47|51.62|51.4|10
1733243070000|2024-12-03 16:24:30|51.71|51.49|51.8|51.58|51.8|51.58|51.71|51.49|9
1733243080000|2024-12-03 16:24:40|51.83|51.61|51.8|51.58|51.84|51.62|51.8|51.58|11
1733243090000|2024-12-03 16:24:50|51.81|51.59|51.81|51.59|51.83|51.61|51.77|51.55|16
1733243100000|2024-12-03 16:25:00|51.79|51.57|51.82|51.6|51.82|51.6|51.79|51.57|8
1733243110000|2024-12-03 16:25:10|51.83|51.61|51.7|51.48|51.85|51.63|51.7|51.48|20
1733243120000|2024-12-03 16:25:20|51.71|51.49|51.8|51.58|51.8|51.58|51.71|51.49|10
1733243130000|2024-12-03 16:25:30|51.81|51.59|51.94|51.72|51.94|51.72|51.81|51.59|11
1733243140000|2024-12-03 16:25:40|51.93|51.71|51.94|51.72|51.96|51.74|51.93|51.71|9
1733243150000|2024-12-03 16:25:50|51.93|51.71|51.88|51.66|51.93|51.71|51.88|51.66|6
1733243160000|2024-12-03 16:26:00|51.9|51.68|51.84|51.62|51.9|51.68|51.82|51.6|5
1733243170000|2024-12-03 16:26:10|51.85|51.63|51.91|51.69|51.96|51.74|51.85|51.63|18
1733243180000|2024-12-03 16:26:20|51.92|51.7|51.92|51.7|51.95|51.73|51.92|51.7|15
1733243190000|2024-12-03 16:26:30|51.93|51.71|51.95|51.73|51.95|51.73|51.92|51.7|13
1733243200000|2024-12-03 16:26:40|51.94|51.72|51.96|51.74|51.97|51.75|51.94|51.72|9
1733243210000|2024-12-03 16:26:50|51.97|51.75|51.95|51.73|51.97|51.75|51.93|51.71|14
1733243220000|2024-12-03 16:27:00|51.96|51.74|51.97|51.75|51.97|51.75|51.95|51.73|6
1733243230000|2024-12-03 16:27:10|51.98|51.76|51.97|51.75|51.98|51.76|51.97|51.75|2
1733243240000|2024-12-03 16:27:20|51.96|51.74|52.03|51.81|52.04|51.82|51.95|51.73|13
1733243250000|2024-12-03 16:27:30|52.04|51.82|52.03|51.81|52.05|51.83|52.03|51.81|4
1733243260000|2024-12-03 16:27:40|52.04|51.82|52.01|51.79|52.04|51.82|52|51.78|11
1733243270000|2024-12-03 16:27:50|52|51.78|51.97|51.75|52.02|51.8|51.96|51.74|15
1733243280000|2024-12-03 16:28:00|51.99|51.77|51.98|51.76|52.01|51.79|51.98|51.76|11
1733243290000|2024-12-03 16:28:10|51.97|51.75|51.96|51.74|51.97|51.75|51.96|51.74|4
1733243300000|2024-12-03 16:28:20|51.93|51.71|51.94|51.72|51.94|51.72|51.93|51.71|4
1733243310000|2024-12-03 16:28:30|51.95|51.73|51.96|51.74|51.96|51.74|51.94|51.72|4
1733243320000|2024-12-03 16:28:40|51.97|51.75|51.98|51.76|51.98|51.76|51.97|51.75|2
1733243330000|2024-12-03 16:28:50|52.01|51.79|51.97|51.75|52.01|51.79|51.91|51.69|16
1733243340000|2024-12-03 16:29:00|51.98|51.76|51.96|51.74|51.98|51.76|51.91|51.69|14
1733243350000|2024-12-03 16:29:10|51.95|51.73|51.86|51.64|51.95|51.73|51.84|51.62|18
1733243360000|2024-12-03 16:29:20|51.88|51.66|51.86|51.64|51.88|51.66|51.86|51.64|5
1733243370000|2024-12-03 16:29:30|51.87|51.65|51.89|51.67|51.9|51.68|51.87|51.65|9
1733243380000|2024-12-03 16:29:40|51.9|51.68|51.93|51.71|51.94|51.72|51.9|51.68|8
1733243390000|2024-12-03 16:29:50|51.92|51.7|51.92|51.7|51.94|51.72|51.92|51.7|6
1733243400000|2024-12-03 16:30:00|51.93|51.71|51.88|51.66|51.93|51.71|51.86|51.64|10
1733243410000|2024-12-03 16:30:10|51.89|51.67|51.84|51.62|51.92|51.7|51.84|51.62|15
1733243420000|2024-12-03 16:30:20|51.82|51.6|51.85|51.63|51.88|51.66|51.8|51.58|17
1733243430000|2024-12-03 16:30:30|51.86|51.64|51.81|51.59|51.86|51.64|51.8|51.58|22
1733243440000|2024-12-03 16:30:40|51.8|51.58|51.87|51.65|51.87|51.65|51.79|51.57|15
1733243450000|2024-12-03 16:30:50|51.88|51.66|51.84|51.62|51.9|51.68|51.84|51.62|9
1733243460000|2024-12-03 16:31:00|51.83|51.61|51.81|51.59|51.87|51.65|51.8|51.58|23
1733243470000|2024-12-03 16:31:10|51.79|51.57|51.75|51.53|51.82|51.6|51.72|51.5|17
1733243480000|2024-12-03 16:31:20|51.73|51.51|51.69|51.47|51.75|51.53|51.68|51.46|10
1733243490000|2024-12-03 16:31:30|51.7|51.48|51.74|51.52|51.74|51.52|51.7|51.48|10
1733243500000|2024-12-03 16:31:40|51.73|51.51|51.73|51.51|51.74|51.52|51.72|51.5|5
1733243510000|2024-12-03 16:31:50|51.72|51.5|51.66|51.44|51.72|51.5|51.66|51.44|10
1733243520000|2024-12-03 16:32:00|51.65|51.43|51.72|51.5|51.72|51.5|51.65|51.43|11
1733243530000|2024-12-03 16:32:10|51.73|51.51|51.76|51.54|51.79|51.57|51.73|51.51|7
1733243540000|2024-12-03 16:32:20|51.77|51.55|51.66|51.44|51.78|51.56|51.66|51.44|15
1733243550000|2024-12-03 16:32:30|51.65|51.43|51.65|51.43|51.66|51.44|51.55|51.33|19
1733243560000|2024-12-03 16:32:40|51.64|51.42|51.63|51.41|51.65|51.43|51.61|51.39|7
1733243570000|2024-12-03 16:32:50|51.62|51.4|51.55|51.33|51.63|51.41|51.55|51.33|10
1733243580000|2024-12-03 16:33:00|51.53|51.31|51.52|51.3|51.55|51.33|51.52|51.3|5
1733243590000|2024-12-03 16:33:10|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733243600000|2024-12-03 16:33:20|51.54|51.32|51.57|51.35|51.57|51.35|51.52|51.3|12
1733243610000|2024-12-03 16:33:30|51.6|51.38|51.66|51.44|51.66|51.44|51.6|51.38|5
1733243620000|2024-12-03 16:33:40|51.67|51.45|51.6|51.38|51.7|51.48|51.6|51.38|13
1733243630000|2024-12-03 16:33:50|51.61|51.39|51.63|51.41|51.65|51.43|51.58|51.36|14
1733243640000|2024-12-03 16:34:00|51.64|51.42|51.76|51.54|51.78|51.56|51.63|51.41|12
1733243650000|2024-12-03 16:34:10|51.72|51.5|51.62|51.4|51.75|51.53|51.62|51.4|20
1733243660000|2024-12-03 16:34:20|51.63|51.41|51.67|51.45|51.67|51.45|51.6|51.38|7
1733243670000|2024-12-03 16:34:30|51.66|51.44|51.64|51.42|51.67|51.45|51.63|51.41|8
1733243680000|2024-12-03 16:34:40|51.65|51.43|51.61|51.39|51.65|51.43|51.61|51.39|15
1733243690000|2024-12-03 16:34:50|51.6|51.38|51.63|51.41|51.63|51.41|51.59|51.37|6
1733243700000|2024-12-03 16:35:00|51.61|51.39|51.72|51.5|51.72|51.5|51.61|51.39|12
1733243710000|2024-12-03 16:35:10|51.7|51.48|51.73|51.51|51.76|51.54|51.7|51.48|14
1733243720000|2024-12-03 16:35:20|51.71|51.49|51.7|51.48|51.71|51.49|51.67|51.45|6
1733243730000|2024-12-03 16:35:30|51.68|51.46|51.62|51.4|51.68|51.46|51.6|51.38|16
1733243740000|2024-12-03 16:35:40|51.61|51.39|51.57|51.35|51.61|51.39|51.55|51.33|8
1733243750000|2024-12-03 16:35:50|51.55|51.33|51.57|51.35|51.59|51.37|51.53|51.31|12
1733243760000|2024-12-03 16:36:00|51.56|51.34|51.59|51.37|51.62|51.4|51.54|51.32|12
1733243770000|2024-12-03 16:36:10|51.57|51.35|51.59|51.37|51.61|51.39|51.57|51.35|11
1733243780000|2024-12-03 16:36:20|51.58|51.36|51.58|51.36|51.61|51.39|51.58|51.36|7
1733243790000|2024-12-03 16:36:30|51.59|51.37|51.61|51.39|51.61|51.39|51.59|51.37|5
1733243800000|2024-12-03 16:36:40|51.62|51.4|51.63|51.41|51.63|51.41|51.58|51.36|10
1733243810000|2024-12-03 16:36:50|51.64|51.42|51.6|51.38|51.64|51.42|51.59|51.37|10
1733243820000|2024-12-03 16:37:00|51.61|51.39|51.54|51.32|51.64|51.42|51.54|51.32|11
1733243830000|2024-12-03 16:37:10|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733243840000|2024-12-03 16:37:20|51.51|51.29|51.5|51.28|51.51|51.29|51.46|51.24|14
1733243850000|2024-12-03 16:37:30|51.49|51.27|51.46|51.24|51.51|51.29|51.46|51.24|11
1733243860000|2024-12-03 16:37:40|51.45|51.23|51.37|51.15|51.45|51.23|51.37|51.15|6
1733243870000|2024-12-03 16:37:50|51.36|51.14|51.35|51.13|51.36|51.14|51.35|51.13|4
1733243880000|2024-12-03 16:38:00|51.34|51.12|51.25|51.03|51.34|51.12|51.25|51.03|9
1733243890000|2024-12-03 16:38:10|51.24|51.02|51.06|50.84|51.24|51.02|51.06|50.84|11
1733243900000|2024-12-03 16:38:20|51.07|50.85|51.13|50.91|51.14|50.92|51.07|50.85|13
1733243910000|2024-12-03 16:38:30|51.14|50.92|51.18|50.96|51.18|50.96|51.14|50.92|8
1733243920000|2024-12-03 16:38:40|51.19|50.97|51.21|50.99|51.21|50.99|51.19|50.97|11
1733243930000|2024-12-03 16:38:50|51.2|50.98|51.24|51.02|51.24|51.02|51.2|50.98|9
1733243940000|2024-12-03 16:39:00|51.25|51.03|51.17|50.95|51.28|51.06|51.17|50.95|11
1733243950000|2024-12-03 16:39:10|51.16|50.94|51.09|50.87|51.16|50.94|51.07|50.85|13
1733243960000|2024-12-03 16:39:20|51.1|50.88|51.07|50.85|51.1|50.88|51.06|50.84|8
1733243970000|2024-12-03 16:39:30|51.08|50.86|51.12|50.9|51.14|50.92|51.08|50.86|7
1733243980000|2024-12-03 16:39:40|51.08|50.86|51.08|50.86|51.1|50.88|51.08|50.86|13
1733243990000|2024-12-03 16:39:50|51.09|50.87|51.11|50.89|51.11|50.89|51.06|50.84|12
1733244000000|2024-12-03 16:40:00|51.12|50.9|51.24|51.02|51.25|51.03|51.12|50.9|13
1733244010000|2024-12-03 16:40:10|51.25|51.03|51.22|51|51.25|51.03|51.19|50.97|13
1733244020000|2024-12-03 16:40:20|51.23|51.01|51.25|51.03|51.26|51.04|51.22|51|9
1733244030000|2024-12-03 16:40:30|51.23|51.01|51.21|50.99|51.24|51.02|51.19|50.97|10
1733244040000|2024-12-03 16:40:40|51.2|50.98|51.09|50.87|51.21|50.99|51.09|50.87|10
1733244050000|2024-12-03 16:40:50|51.1|50.88|51.14|50.92|51.14|50.92|51.09|50.87|9
1733244060000|2024-12-03 16:41:00|51.16|50.94|51.24|51.02|51.24|51.02|51.16|50.94|12
1733244070000|2024-12-03 16:41:10|51.26|51.04|51.27|51.05|51.28|51.06|51.25|51.03|8
1733244080000|2024-12-03 16:41:20|51.25|51.03|51.27|51.05|51.27|51.05|51.24|51.02|6
1733244090000|2024-12-03 16:41:30|51.28|51.06|51.3|51.08|51.34|51.12|51.28|51.06|12
1733244100000|2024-12-03 16:41:40|51.31|51.09|51.26|51.04|51.31|51.09|51.26|51.04|7
1733244110000|2024-12-03 16:41:50|51.27|51.05|51.25|51.03|51.3|51.08|51.24|51.02|9
1733244120000|2024-12-03 16:42:00|51.27|51.05|51.29|51.07|51.29|51.07|51.25|51.03|8
1733244130000|2024-12-03 16:42:10|51.27|51.05|51.21|50.99|51.27|51.05|51.19|50.97|11
1733244140000|2024-12-03 16:42:20|51.2|50.98|51.19|50.97|51.2|50.98|51.18|50.96|4
1733244150000|2024-12-03 16:42:30|51.21|50.99|51.22|51|51.26|51.04|51.21|50.99|4
1733244160000|2024-12-03 16:42:40|51.21|50.99|51.21|50.99|51.22|51|51.2|50.98|7
1733244170000|2024-12-03 16:42:50|51.2|50.98|51.2|50.98|51.2|50.98|51.15|50.93|10
1733244180000|2024-12-03 16:43:00|51.19|50.97|51.23|51.01|51.23|51.01|51.19|50.97|3
1733244190000|2024-12-03 16:43:10|51.27|51.05|51.2|50.98|51.27|51.05|51.17|50.95|13
1733244200000|2024-12-03 16:43:20|51.21|50.99|51.16|50.94|51.21|50.99|51.15|50.93|7
1733244210000|2024-12-03 16:43:30|51.19|50.97|51.19|50.97|51.21|50.99|51.19|50.97|7
1733244220000|2024-12-03 16:43:40|51.17|50.95|51.14|50.92|51.18|50.96|51.14|50.92|14
1733244230000|2024-12-03 16:43:50|51.13|50.91|51.16|50.94|51.16|50.94|51.13|50.91|11
1733244240000|2024-12-03 16:44:00|51.18|50.96|51.16|50.94|51.19|50.97|51.16|50.94|11
1733244250000|2024-12-03 16:44:10|51.17|50.95|51.13|50.91|51.19|50.97|51.13|50.91|8
1733244260000|2024-12-03 16:44:20|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|7
1733244270000|2024-12-03 16:44:30|51.15|50.93|51.17|50.95|51.17|50.95|51.15|50.93|9
1733244280000|2024-12-03 16:44:40|51.18|50.96|51.18|50.96|51.18|50.96|51.17|50.95|3
1733244290000|2024-12-03 16:44:50|51.19|50.97|51.16|50.94|51.2|50.98|51.16|50.94|9
1733244300000|2024-12-03 16:45:00|51.17|50.95|51.16|50.94|51.2|50.98|51.16|50.94|12
1733244310000|2024-12-03 16:45:10|51.17|50.95|51.08|50.86|51.19|50.97|51.08|50.86|15
1733244320000|2024-12-03 16:45:20|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|6
1733244330000|2024-12-03 16:45:30|51.11|50.89|51.2|50.98|51.2|50.98|51.11|50.89|14
1733244340000|2024-12-03 16:45:40|51.21|50.99|51.18|50.96|51.25|51.03|51.18|50.96|10
1733244350000|2024-12-03 16:45:50|51.19|50.97|51.18|50.96|51.19|50.97|51.13|50.91|5
1733244360000|2024-12-03 16:46:00|51.19|50.97|51.17|50.95|51.19|50.97|51.16|50.94|7
1733244370000|2024-12-03 16:46:10|51.18|50.96|51.2|50.98|51.2|50.98|51.18|50.96|7
1733244380000|2024-12-03 16:46:20|51.21|50.99|51.31|51.09|51.31|51.09|51.21|50.99|5
1733244390000|2024-12-03 16:46:30|51.32|51.1|51.26|51.04|51.32|51.1|51.26|51.04|15
1733244400000|2024-12-03 16:46:40|51.25|51.03|51.21|50.99|51.26|51.04|51.21|50.99|9
1733244410000|2024-12-03 16:46:50|51.22|51|51.14|50.92|51.22|51|51.13|50.91|8
1733244420000|2024-12-03 16:47:00|51.15|50.93|51.21|50.99|51.22|51|51.15|50.93|9
1733244430000|2024-12-03 16:47:10|51.19|50.97|51.22|51|51.22|51|51.19|50.97|8
1733244440000|2024-12-03 16:47:20|51.21|50.99|51.16|50.94|51.21|50.99|51.16|50.94|3
1733244450000|2024-12-03 16:47:30|51.15|50.93|51.07|50.85|51.16|50.94|51.07|50.85|9
1733244460000|2024-12-03 16:47:40|51.06|50.84|51.12|50.9|51.13|50.91|51.06|50.84|12
1733244470000|2024-12-03 16:47:50|51.11|50.89|51.08|50.86|51.11|50.89|51.07|50.85|6
1733244480000|2024-12-03 16:48:00|51.09|50.87|51.11|50.89|51.14|50.92|51.08|50.86|13
1733244490000|2024-12-03 16:48:10|51.1|50.88|51.13|50.91|51.13|50.91|51.09|50.87|6
1733244500000|2024-12-03 16:48:20|51.14|50.92|51.14|50.92|51.15|50.93|51.13|50.91|8
1733244510000|2024-12-03 16:48:30|51.13|50.91|51.07|50.85|51.14|50.92|51.07|50.85|5
1733244520000|2024-12-03 16:48:40|51.06|50.84|51.08|50.86|51.08|50.86|51.06|50.84|3
1733244530000|2024-12-03 16:48:50|51.07|50.85|51.05|50.83|51.07|50.85|51.05|50.83|3
1733244540000|2024-12-03 16:49:00|51.04|50.82|51.04|50.82|51.04|50.82|50.97|50.75|9
1733244550000|2024-12-03 16:49:10|51.06|50.84|51.01|50.79|51.1|50.88|51.01|50.79|7
1733244560000|2024-12-03 16:49:20|51.02|50.8|51.02|50.8|51.04|50.82|51.02|50.8|5
1733244570000|2024-12-03 16:49:30|51.03|50.81|51.01|50.79|51.03|50.81|51.01|50.79|5
1733244580000|2024-12-03 16:49:40|51.02|50.8|50.96|50.74|51.02|50.8|50.96|50.74|9
1733244590000|2024-12-03 16:49:50|50.97|50.75|50.96|50.74|50.97|50.75|50.96|50.74|2
1733244600000|2024-12-03 16:50:00|50.97|50.75|50.98|50.76|51|50.78|50.97|50.75|11
1733244610000|2024-12-03 16:50:10|50.99|50.77|50.94|50.72|51|50.78|50.94|50.72|6
1733244630000|2024-12-03 16:50:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733244640000|2024-12-03 16:50:40|50.91|50.69|50.92|50.7|50.92|50.7|50.9|50.68|4
1733244650000|2024-12-03 16:50:50|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733244660000|2024-12-03 16:51:00|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733244670000|2024-12-03 16:51:10|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733244680000|2024-12-03 16:51:20|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733244690000|2024-12-03 16:51:30|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|6
1733244700000|2024-12-03 16:51:40|50.89|50.67|50.86|50.64|50.89|50.67|50.86|50.64|2
1733244710000|2024-12-03 16:51:50|50.85|50.63|50.85|50.63|50.86|50.64|50.84|50.62|5
1733244720000|2024-12-03 16:52:00|50.84|50.62|50.83|50.61|50.85|50.63|50.83|50.61|8
1733244730000|2024-12-03 16:52:10|50.81|50.59|50.76|50.54|50.82|50.6|50.76|50.54|7
1733244740000|2024-12-03 16:52:20|50.75|50.53|50.82|50.6|50.82|50.6|50.75|50.53|5
1733244750000|2024-12-03 16:52:30|50.8|50.58|50.92|50.7|50.92|50.7|50.8|50.58|14
1733244760000|2024-12-03 16:52:40|50.93|50.71|50.93|50.71|50.94|50.72|50.93|50.71|3
1733244770000|2024-12-03 16:52:50|50.92|50.7|50.99|50.77|50.99|50.77|50.92|50.7|5
1733244780000|2024-12-03 16:53:00|51|50.78|51.07|50.85|51.07|50.85|50.99|50.77|14
1733244790000|2024-12-03 16:53:10|51.08|50.86|51.06|50.84|51.1|50.88|51.06|50.84|6
1733244800000|2024-12-03 16:53:20|51.07|50.85|51.05|50.83|51.08|50.86|51.04|50.82|7
1733244810000|2024-12-03 16:53:30|51.06|50.84|51.08|50.86|51.08|50.86|51.05|50.83|7
1733244820000|2024-12-03 16:53:40|51.07|50.85|51.12|50.9|51.13|50.91|51.04|50.82|12
1733244830000|2024-12-03 16:53:50|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|3
1733244840000|2024-12-03 16:54:00|51.12|50.9|51.08|50.86|51.12|50.9|51.08|50.86|5
1733244850000|2024-12-03 16:54:10|51.09|50.87|51.09|50.87|51.12|50.9|51.09|50.87|8
1733244860000|2024-12-03 16:54:20|51.1|50.88|51.07|50.85|51.1|50.88|51.07|50.85|4
1733244870000|2024-12-03 16:54:30|51.08|50.86|51.08|50.86|51.08|50.86|51.07|50.85|3
1733244880000|2024-12-03 16:54:40|51.07|50.85|51.07|50.85|51.08|50.86|51.07|50.85|5
1733244890000|2024-12-03 16:54:50|51.04|50.82|51.01|50.79|51.04|50.82|50.99|50.77|8
1733244900000|2024-12-03 16:55:00|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|5
1733244910000|2024-12-03 16:55:10|51|50.78|51|50.78|51.01|50.79|51|50.78|3
1733244920000|2024-12-03 16:55:20|51.01|50.79|50.92|50.7|51.02|50.8|50.92|50.7|14
1733244930000|2024-12-03 16:55:30|50.93|50.71|50.93|50.71|50.94|50.72|50.92|50.7|8
1733244940000|2024-12-03 16:55:40|50.92|50.7|50.91|50.69|50.93|50.71|50.91|50.69|4
1733244950000|2024-12-03 16:55:50|50.92|50.7|50.91|50.69|50.94|50.72|50.91|50.69|9
1733244960000|2024-12-03 16:56:00|50.93|50.71|50.88|50.66|50.94|50.72|50.84|50.62|16
1733244970000|2024-12-03 16:56:10|50.87|50.65|50.86|50.64|50.87|50.65|50.84|50.62|8
1733244980000|2024-12-03 16:56:20|50.85|50.63|50.89|50.67|50.89|50.67|50.85|50.63|5
1733244990000|2024-12-03 16:56:30|50.9|50.68|50.96|50.74|50.97|50.75|50.9|50.68|7
1733245000000|2024-12-03 16:56:40|50.97|50.75|50.96|50.74|50.99|50.77|50.96|50.74|10
1733245010000|2024-12-03 16:56:50|50.95|50.73|50.91|50.69|50.95|50.73|50.91|50.69|9
1733245020000|2024-12-03 16:57:00|50.93|50.71|50.89|50.67|50.93|50.71|50.88|50.66|10
1733245030000|2024-12-03 16:57:10|50.88|50.66|50.96|50.74|51.01|50.79|50.88|50.66|21
1733245040000|2024-12-03 16:57:20|50.95|50.73|50.91|50.69|50.95|50.73|50.91|50.69|9
1733245050000|2024-12-03 16:57:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733245060000|2024-12-03 16:57:40|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733245080000|2024-12-03 16:58:00|50.92|50.7|50.93|50.71|50.93|50.71|50.91|50.69|4
1733245090000|2024-12-03 16:58:10|50.95|50.73|50.95|50.73|50.97|50.75|50.94|50.72|7
1733245100000|2024-12-03 16:58:20|50.96|50.74|50.95|50.73|50.98|50.76|50.95|50.73|7
1733245110000|2024-12-03 16:58:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733245120000|2024-12-03 16:58:40|50.96|50.74|50.95|50.73|50.97|50.75|50.94|50.72|6
1733245130000|2024-12-03 16:58:50|50.93|50.71|50.93|50.71|50.93|50.71|50.91|50.69|5
1733245140000|2024-12-03 16:59:00|50.92|50.7|50.91|50.69|50.92|50.7|50.9|50.68|6
1733245150000|2024-12-03 16:59:10|50.92|50.7|50.92|50.7|50.93|50.71|50.91|50.69|5
1733245160000|2024-12-03 16:59:20|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|4
1733245170000|2024-12-03 16:59:30|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733245180000|2024-12-03 16:59:40|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|4
1733245190000|2024-12-03 16:59:50|50.89|50.67|50.9|50.68|50.9|50.68|50.89|50.67|2
1733245200000|2024-12-03 17:00:00|50.89|50.67|50.91|50.69|50.93|50.71|50.89|50.67|6
1733245210000|2024-12-03 17:00:10|50.92|50.7|50.92|50.7|50.93|50.71|50.91|50.69|6
1733245220000|2024-12-03 17:00:20|50.93|50.71|50.95|50.73|50.96|50.74|50.93|50.71|6
1733245230000|2024-12-03 17:00:30|50.96|50.74|51.03|50.81|51.03|50.81|50.96|50.74|8
1733245240000|2024-12-03 17:00:40|51.04|50.82|50.95|50.73|51.04|50.82|50.95|50.73|16
1733245250000|2024-12-03 17:00:50|50.94|50.72|50.91|50.69|50.94|50.72|50.91|50.69|8
1733245260000|2024-12-03 17:01:00|50.9|50.68|50.82|50.6|50.9|50.68|50.82|50.6|7
1733245270000|2024-12-03 17:01:10|50.81|50.59|50.87|50.65|50.87|50.65|50.81|50.59|12
1733245280000|2024-12-03 17:01:20|50.85|50.63|50.95|50.73|51|50.78|50.85|50.63|12
1733245290000|2024-12-03 17:01:30|50.93|50.71|50.86|50.64|50.93|50.71|50.86|50.64|10
1733245300000|2024-12-03 17:01:40|50.84|50.62|50.83|50.61|50.85|50.63|50.78|50.56|14
1733245310000|2024-12-03 17:01:50|50.84|50.62|50.84|50.62|50.84|50.62|50.82|50.6|5
1733245320000|2024-12-03 17:02:00|50.83|50.61|50.84|50.62|50.84|50.62|50.8|50.58|8
1733245330000|2024-12-03 17:02:10|50.85|50.63|50.92|50.7|50.92|50.7|50.85|50.63|7
1733245340000|2024-12-03 17:02:20|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|5
1733245350000|2024-12-03 17:02:30|50.9|50.68|50.89|50.67|50.91|50.69|50.88|50.66|6
1733245360000|2024-12-03 17:02:40|50.9|50.68|50.89|50.67|50.91|50.69|50.88|50.66|7
1733245370000|2024-12-03 17:02:50|50.9|50.68|50.86|50.64|50.9|50.68|50.84|50.62|8
1733245380000|2024-12-03 17:03:00|50.85|50.63|50.91|50.69|50.91|50.69|50.85|50.63|10
1733245390000|2024-12-03 17:03:10|50.97|50.75|51.01|50.79|51.01|50.79|50.94|50.72|12
1733245400000|2024-12-03 17:03:20|50.99|50.77|50.97|50.75|50.99|50.77|50.95|50.73|13
1733245410000|2024-12-03 17:03:30|50.98|50.76|50.98|50.76|50.98|50.76|50.95|50.73|8
1733245420000|2024-12-03 17:03:40|51|50.78|51.1|50.88|51.1|50.88|51|50.78|7
1733245430000|2024-12-03 17:03:50|51.13|50.91|51.06|50.84|51.14|50.92|51.06|50.84|13
1733245440000|2024-12-03 17:04:00|51.05|50.83|51.02|50.8|51.08|50.86|51.02|50.8|11
1733245450000|2024-12-03 17:04:10|51.01|50.79|51.02|50.8|51.04|50.82|51|50.78|16
1733245470000|2024-12-03 17:04:30|51.01|50.79|50.95|50.73|51.01|50.79|50.92|50.7|13
1733245480000|2024-12-03 17:04:40|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733245490000|2024-12-03 17:04:50|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733245500000|2024-12-03 17:05:00|50.96|50.74|50.94|50.72|50.96|50.74|50.93|50.71|7
1733245510000|2024-12-03 17:05:10|50.95|50.73|50.91|50.69|50.95|50.73|50.9|50.68|11
1733245520000|2024-12-03 17:05:20|50.9|50.68|50.97|50.75|50.97|50.75|50.9|50.68|7
1733245530000|2024-12-03 17:05:30|50.96|50.74|50.92|50.7|50.97|50.75|50.92|50.7|10
1733245540000|2024-12-03 17:05:40|50.91|50.69|50.88|50.66|50.91|50.69|50.88|50.66|6
1733245550000|2024-12-03 17:05:50|50.89|50.67|50.89|50.67|50.9|50.68|50.88|50.66|5
1733245560000|2024-12-03 17:06:00|50.9|50.68|50.88|50.66|50.94|50.72|50.88|50.66|6
1733245570000|2024-12-03 17:06:10|50.87|50.65|50.82|50.6|50.89|50.67|50.82|50.6|8
1733245580000|2024-12-03 17:06:20|50.81|50.59|50.75|50.53|50.81|50.59|50.75|50.53|9
1733245590000|2024-12-03 17:06:30|50.73|50.51|50.66|50.44|50.73|50.51|50.66|50.44|10
1733245600000|2024-12-03 17:06:40|50.67|50.45|50.71|50.49|50.71|50.49|50.67|50.45|3
1733245610000|2024-12-03 17:06:50|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|5
1733245620000|2024-12-03 17:07:00|50.68|50.46|50.7|50.48|50.7|50.48|50.68|50.46|2
1733245630000|2024-12-03 17:07:10|50.72|50.5|50.67|50.45|50.73|50.51|50.67|50.45|8
1733245640000|2024-12-03 17:07:20|50.68|50.46|50.76|50.54|50.78|50.56|50.68|50.46|14
1733245650000|2024-12-03 17:07:30|50.75|50.53|50.78|50.56|50.79|50.57|50.75|50.53|5
1733245660000|2024-12-03 17:07:40|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733245670000|2024-12-03 17:07:50|50.85|50.63|50.84|50.62|50.86|50.64|50.84|50.62|3
1733245680000|2024-12-03 17:08:00|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733245690000|2024-12-03 17:08:10|50.9|50.68|50.86|50.64|50.91|50.69|50.85|50.63|8
1733245700000|2024-12-03 17:08:20|50.85|50.63|50.88|50.66|50.88|50.66|50.82|50.6|8
1733245710000|2024-12-03 17:08:30|50.86|50.64|50.86|50.64|50.88|50.66|50.86|50.64|5
1733245720000|2024-12-03 17:08:40|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|3
1733245730000|2024-12-03 17:08:50|50.84|50.62|50.83|50.61|50.84|50.62|50.83|50.61|2
1733245740000|2024-12-03 17:09:00|50.84|50.62|50.88|50.66|50.88|50.66|50.83|50.61|4
1733245750000|2024-12-03 17:09:10|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|7
1733245760000|2024-12-03 17:09:20|50.87|50.65|50.87|50.65|50.87|50.65|50.86|50.64|3
1733245770000|2024-12-03 17:09:30|50.86|50.64|50.83|50.61|50.87|50.65|50.83|50.61|7
1733245780000|2024-12-03 17:09:40|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|6
1733245790000|2024-12-03 17:09:50|50.84|50.62|50.85|50.63|50.85|50.63|50.83|50.61|6
1733245800000|2024-12-03 17:10:00|50.86|50.64|50.85|50.63|50.87|50.65|50.85|50.63|12
1733245810000|2024-12-03 17:10:10|50.86|50.64|50.84|50.62|50.87|50.65|50.84|50.62|5
1733245820000|2024-12-03 17:10:20|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733245830000|2024-12-03 17:10:30|50.83|50.61|50.84|50.62|50.85|50.63|50.74|50.52|14
1733245840000|2024-12-03 17:10:40|50.85|50.63|50.92|50.7|50.92|50.7|50.85|50.63|6
1733245850000|2024-12-03 17:10:50|50.9|50.68|50.88|50.66|50.9|50.68|50.85|50.63|12
1733245860000|2024-12-03 17:11:00|50.86|50.64|50.83|50.61|50.87|50.65|50.82|50.6|13
1733245870000|2024-12-03 17:11:10|50.84|50.62|50.84|50.62|50.9|50.68|50.83|50.61|15
1733245880000|2024-12-03 17:11:20|50.85|50.63|50.89|50.67|50.89|50.67|50.79|50.57|16
1733245890000|2024-12-03 17:11:30|50.9|50.68|50.9|50.68|50.92|50.7|50.9|50.68|3
1733245900000|2024-12-03 17:11:40|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|5
1733245910000|2024-12-03 17:11:50|50.9|50.68|50.87|50.65|50.9|50.68|50.86|50.64|6
1733245920000|2024-12-03 17:12:00|50.86|50.64|50.9|50.68|50.9|50.68|50.86|50.64|5
1733245930000|2024-12-03 17:12:10|50.91|50.69|50.94|50.72|50.97|50.75|50.91|50.69|8
1733245940000|2024-12-03 17:12:20|50.95|50.73|50.97|50.75|50.97|50.75|50.95|50.73|3
1733245950000|2024-12-03 17:12:30|50.98|50.76|51.01|50.79|51.02|50.8|50.98|50.76|4
1733245960000|2024-12-03 17:12:40|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733245970000|2024-12-03 17:12:50|51.04|50.82|51.07|50.85|51.07|50.85|51.03|50.81|5
1733245980000|2024-12-03 17:13:00|51.06|50.84|50.99|50.77|51.06|50.84|50.99|50.77|7
1733245990000|2024-12-03 17:13:10|51|50.78|51.03|50.81|51.04|50.82|51|50.78|10
1733246000000|2024-12-03 17:13:20|51.04|50.82|51.07|50.85|51.08|50.86|51.04|50.82|6
1733246010000|2024-12-03 17:13:30|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733246020000|2024-12-03 17:13:40|51.08|50.86|51.07|50.85|51.08|50.86|51.06|50.84|6
1733246030000|2024-12-03 17:13:50|51.08|50.86|51.08|50.86|51.09|50.87|51.08|50.86|3
1733246040000|2024-12-03 17:14:00|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|2
1733246050000|2024-12-03 17:14:10|51.09|50.87|51.08|50.86|51.09|50.87|51.08|50.86|6
1733246080000|2024-12-03 17:14:40|51.05|50.83|51.03|50.81|51.05|50.83|51.02|50.8|5
1733246090000|2024-12-03 17:14:50|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|2
1733246100000|2024-12-03 17:15:00|51|50.78|51.02|50.8|51.05|50.83|50.99|50.77|12
1733246110000|2024-12-03 17:15:10|51.01|50.79|51|50.78|51.01|50.79|50.99|50.77|10
1733246120000|2024-12-03 17:15:20|51.01|50.79|51|50.78|51.04|50.82|51|50.78|8
1733246130000|2024-12-03 17:15:30|51.01|50.79|51.04|50.82|51.04|50.82|51.01|50.79|3
1733246140000|2024-12-03 17:15:40|51.03|50.81|51.03|50.81|51.04|50.82|51.03|50.81|3
1733246150000|2024-12-03 17:15:50|51.02|50.8|51.01|50.79|51.02|50.8|51.01|50.79|2
1733246160000|2024-12-03 17:16:00|50.99|50.77|50.99|50.77|50.99|50.77|50.97|50.75|9
1733246170000|2024-12-03 17:16:10|50.98|50.76|50.97|50.75|50.98|50.76|50.93|50.71|6
1733246180000|2024-12-03 17:16:20|50.96|50.74|50.92|50.7|50.96|50.74|50.92|50.7|5
1733246190000|2024-12-03 17:16:30|50.91|50.69|50.9|50.68|50.92|50.7|50.89|50.67|10
1733246200000|2024-12-03 17:16:40|50.91|50.69|50.93|50.71|50.93|50.71|50.91|50.69|3
1733246210000|2024-12-03 17:16:50|50.96|50.74|50.97|50.75|50.98|50.76|50.96|50.74|4
1733246220000|2024-12-03 17:17:00|50.95|50.73|50.9|50.68|51|50.78|50.89|50.67|12
1733246230000|2024-12-03 17:17:10|50.91|50.69|50.95|50.73|50.98|50.76|50.91|50.69|13
1733246240000|2024-12-03 17:17:20|50.94|50.72|50.98|50.76|50.98|50.76|50.94|50.72|8
1733246250000|2024-12-03 17:17:30|50.97|50.75|50.96|50.74|50.97|50.75|50.95|50.73|8
1733246260000|2024-12-03 17:17:40|50.95|50.73|50.87|50.65|50.95|50.73|50.87|50.65|13
1733246270000|2024-12-03 17:17:50|50.86|50.64|50.87|50.65|50.88|50.66|50.84|50.62|9
1733246280000|2024-12-03 17:18:00|50.88|50.66|50.97|50.75|50.97|50.75|50.85|50.63|11
1733246290000|2024-12-03 17:18:10|51.02|50.8|51.03|50.81|51.04|50.82|51.02|50.8|6
1733246300000|2024-12-03 17:18:20|51.04|50.82|51.08|50.86|51.08|50.86|51.03|50.81|9
1733246320000|2024-12-03 17:18:40|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733246330000|2024-12-03 17:18:50|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|3
1733246340000|2024-12-03 17:19:00|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|3
1733246350000|2024-12-03 17:19:10|51.08|50.86|51.02|50.8|51.08|50.86|51.01|50.79|7
1733246360000|2024-12-03 17:19:20|51.03|50.81|50.97|50.75|51.03|50.81|50.97|50.75|7
1733246370000|2024-12-03 17:19:30|50.98|50.76|51.01|50.79|51.01|50.79|50.98|50.76|6
1733246380000|2024-12-03 17:19:40|51|50.78|50.99|50.77|51|50.78|50.97|50.75|4
1733246390000|2024-12-03 17:19:50|50.98|50.76|50.98|50.76|50.99|50.77|50.98|50.76|3
1733246400000|2024-12-03 17:20:00|50.96|50.74|50.97|50.75|50.99|50.77|50.95|50.73|13
1733246410000|2024-12-03 17:20:10|50.96|50.74|50.87|50.65|50.96|50.74|50.83|50.61|11
1733246420000|2024-12-03 17:20:20|50.88|50.66|50.92|50.7|50.92|50.7|50.88|50.66|5
1733246430000|2024-12-03 17:20:30|50.93|50.71|50.93|50.71|50.94|50.72|50.92|50.7|7
1733246440000|2024-12-03 17:20:40|50.98|50.76|50.97|50.75|50.99|50.77|50.95|50.73|11
1733246450000|2024-12-03 17:20:50|50.96|50.74|50.96|50.74|50.99|50.77|50.95|50.73|8
1733246460000|2024-12-03 17:21:00|50.98|50.76|50.85|50.63|50.98|50.76|50.85|50.63|12
1733246470000|2024-12-03 17:21:10|50.84|50.62|50.85|50.63|50.86|50.64|50.84|50.62|3
1733246480000|2024-12-03 17:21:20|50.84|50.62|50.79|50.57|50.84|50.62|50.79|50.57|5
1733246490000|2024-12-03 17:21:30|50.8|50.58|50.81|50.59|50.83|50.61|50.8|50.58|6
1733246500000|2024-12-03 17:21:40|50.8|50.58|50.73|50.51|50.8|50.58|50.73|50.51|8
1733246510000|2024-12-03 17:21:50|50.72|50.5|50.62|50.4|50.72|50.5|50.62|50.4|6
1733246520000|2024-12-03 17:22:00|50.63|50.41|50.55|50.33|50.64|50.42|50.55|50.33|7
1733246530000|2024-12-03 17:22:10|50.54|50.32|50.58|50.36|50.58|50.36|50.53|50.31|7
1733246540000|2024-12-03 17:22:20|50.57|50.35|50.61|50.39|50.61|50.39|50.57|50.35|7
1733246550000|2024-12-03 17:22:30|50.6|50.38|50.61|50.39|50.61|50.39|50.57|50.35|7
1733246560000|2024-12-03 17:22:40|50.62|50.4|50.71|50.49|50.71|50.49|50.62|50.4|11
1733246570000|2024-12-03 17:22:50|50.72|50.5|50.72|50.5|50.72|50.5|50.7|50.48|4
1733246580000|2024-12-03 17:23:00|50.7|50.48|50.68|50.46|50.7|50.48|50.67|50.45|5
1733246590000|2024-12-03 17:23:10|50.69|50.47|50.71|50.49|50.71|50.49|50.68|50.46|7
1733246600000|2024-12-03 17:23:20|50.7|50.48|50.69|50.47|50.7|50.48|50.67|50.45|8
1733246610000|2024-12-03 17:23:30|50.68|50.46|50.68|50.46|50.68|50.46|50.63|50.41|11
1733246620000|2024-12-03 17:23:40|50.69|50.47|50.7|50.48|50.72|50.5|50.69|50.47|6
1733246630000|2024-12-03 17:23:50|50.69|50.47|50.65|50.43|50.69|50.47|50.65|50.43|5
1733246640000|2024-12-03 17:24:00|50.66|50.44|50.66|50.44|50.67|50.45|50.63|50.41|8
1733246650000|2024-12-03 17:24:10|50.65|50.43|50.62|50.4|50.65|50.43|50.61|50.39|9
1733246660000|2024-12-03 17:24:20|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|5
1733246670000|2024-12-03 17:24:30|50.59|50.37|50.58|50.36|50.59|50.37|50.57|50.35|4
1733246680000|2024-12-03 17:24:40|50.57|50.35|50.56|50.34|50.57|50.35|50.55|50.33|6
1733246690000|2024-12-03 17:24:50|50.55|50.33|50.52|50.3|50.55|50.33|50.52|50.3|3
1733246700000|2024-12-03 17:25:00|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733246710000|2024-12-03 17:25:10|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733246720000|2024-12-03 17:25:20|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733246730000|2024-12-03 17:25:30|50.46|50.24|50.48|50.26|50.48|50.26|50.45|50.23|7
1733246740000|2024-12-03 17:25:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733246750000|2024-12-03 17:25:50|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733246760000|2024-12-03 17:26:00|50.47|50.25|50.49|50.27|50.49|50.27|50.46|50.24|5
1733246770000|2024-12-03 17:26:10|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733246780000|2024-12-03 17:26:20|50.49|50.27|50.52|50.3|50.52|50.3|50.48|50.26|7
1733246790000|2024-12-03 17:26:30|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733246800000|2024-12-03 17:26:40|50.5|50.28|50.5|50.28|50.5|50.28|50.48|50.26|5
1733246810000|2024-12-03 17:26:50|50.51|50.29|50.51|50.29|50.51|50.29|50.5|50.28|5
1733246820000|2024-12-03 17:27:00|50.5|50.28|50.49|50.27|50.5|50.28|50.48|50.26|3
1733246830000|2024-12-03 17:27:10|50.48|50.26|50.5|50.28|50.5|50.28|50.48|50.26|3
1733246840000|2024-12-03 17:27:20|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|2
1733246850000|2024-12-03 17:27:30|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733246860000|2024-12-03 17:27:40|50.52|50.3|50.52|50.3|50.53|50.31|50.51|50.29|7
1733246870000|2024-12-03 17:27:50|50.53|50.31|50.55|50.33|50.56|50.34|50.52|50.3|6
1733246880000|2024-12-03 17:28:00|50.56|50.34|50.57|50.35|50.57|50.35|50.54|50.32|6
1733246890000|2024-12-03 17:28:10|50.56|50.34|50.51|50.29|50.56|50.34|50.51|50.29|2
1733246900000|2024-12-03 17:28:20|50.52|50.3|50.62|50.4|50.62|50.4|50.51|50.29|9
1733246910000|2024-12-03 17:28:30|50.6|50.38|50.62|50.4|50.62|50.4|50.59|50.37|5
1733246920000|2024-12-03 17:28:40|50.63|50.41|50.59|50.37|50.63|50.41|50.59|50.37|11
1733246930000|2024-12-03 17:28:50|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|4
1733246940000|2024-12-03 17:29:00|50.58|50.36|50.57|50.35|50.58|50.36|50.56|50.34|8
1733246950000|2024-12-03 17:29:10|50.58|50.36|50.57|50.35|50.58|50.36|50.57|50.35|2
1733246960000|2024-12-03 17:29:20|50.56|50.34|50.53|50.31|50.56|50.34|50.53|50.31|5
1733246970000|2024-12-03 17:29:30|50.51|50.29|50.52|50.3|50.55|50.33|50.51|50.29|8
1733246980000|2024-12-03 17:29:40|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|5
1733246990000|2024-12-03 17:29:50|50.52|50.3|50.57|50.35|50.57|50.35|50.52|50.3|7
1733247000000|2024-12-03 17:30:00|50.58|50.36|50.66|50.44|50.66|50.44|50.58|50.36|6
1733247010000|2024-12-03 17:30:10|50.64|50.42|50.65|50.43|50.66|50.44|50.63|50.41|9
1733247020000|2024-12-03 17:30:20|50.62|50.4|50.68|50.46|50.68|50.46|50.62|50.4|8
1733247030000|2024-12-03 17:30:30|50.67|50.45|50.68|50.46|50.69|50.47|50.63|50.41|12
1733247040000|2024-12-03 17:30:40|50.69|50.47|50.69|50.47|50.71|50.49|50.68|50.46|8
1733247050000|2024-12-03 17:30:50|50.68|50.46|50.6|50.38|50.68|50.46|50.6|50.38|10
1733247060000|2024-12-03 17:31:00|50.59|50.37|50.59|50.37|50.59|50.37|50.55|50.33|6
1733247070000|2024-12-03 17:31:10|50.6|50.38|50.61|50.39|50.61|50.39|50.59|50.37|3
1733247090000|2024-12-03 17:31:30|50.64|50.42|50.66|50.44|50.67|50.45|50.64|50.42|7
1733247100000|2024-12-03 17:31:40|50.67|50.45|50.7|50.48|50.71|50.49|50.67|50.45|6
1733247110000|2024-12-03 17:31:50|50.71|50.49|50.66|50.44|50.71|50.49|50.66|50.44|7
1733247120000|2024-12-03 17:32:00|50.63|50.41|50.66|50.44|50.68|50.46|50.58|50.36|14
1733247130000|2024-12-03 17:32:10|50.65|50.43|50.57|50.35|50.66|50.44|50.55|50.33|14
1733247140000|2024-12-03 17:32:20|50.62|50.4|50.69|50.47|50.69|50.47|50.62|50.4|12
1733247150000|2024-12-03 17:32:30|50.71|50.49|50.7|50.48|50.71|50.49|50.69|50.47|4
1733247160000|2024-12-03 17:32:40|50.71|50.49|50.76|50.54|50.77|50.55|50.7|50.48|9
1733247170000|2024-12-03 17:32:50|50.75|50.53|50.77|50.55|50.78|50.56|50.73|50.51|10
1733247180000|2024-12-03 17:33:00|50.78|50.56|50.79|50.57|50.8|50.58|50.77|50.55|6
1733247190000|2024-12-03 17:33:10|50.8|50.58|50.83|50.61|50.83|50.61|50.8|50.58|2
1733247200000|2024-12-03 17:33:20|50.84|50.62|50.82|50.6|50.84|50.62|50.81|50.59|12
1733247210000|2024-12-03 17:33:30|50.83|50.61|50.84|50.62|50.84|50.62|50.82|50.6|8
1733247220000|2024-12-03 17:33:40|50.82|50.6|50.84|50.62|50.84|50.62|50.82|50.6|3
1733247230000|2024-12-03 17:33:50|50.85|50.63|50.91|50.69|50.91|50.69|50.85|50.63|6
1733247240000|2024-12-03 17:34:00|50.92|50.7|50.96|50.74|50.96|50.74|50.92|50.7|4
1733247250000|2024-12-03 17:34:10|50.95|50.73|50.96|50.74|50.97|50.75|50.95|50.73|4
1733247260000|2024-12-03 17:34:20|50.97|50.75|50.94|50.72|50.97|50.75|50.94|50.72|4
1733247270000|2024-12-03 17:34:30|50.95|50.73|50.95|50.73|50.97|50.75|50.94|50.72|7
1733247280000|2024-12-03 17:34:40|50.94|50.72|50.94|50.72|50.94|50.72|50.92|50.7|6
1733247290000|2024-12-03 17:34:50|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733247300000|2024-12-03 17:35:00|50.95|50.73|50.95|50.73|50.97|50.75|50.95|50.73|7
1733247310000|2024-12-03 17:35:10|50.96|50.74|50.96|50.74|50.98|50.76|50.95|50.73|9
1733247320000|2024-12-03 17:35:20|50.97|50.75|51.02|50.8|51.02|50.8|50.97|50.75|6
1733247330000|2024-12-03 17:35:30|51.03|50.81|51.03|50.81|51.05|50.83|51.03|50.81|4
1733247340000|2024-12-03 17:35:40|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733247350000|2024-12-03 17:35:50|51.02|50.8|51|50.78|51.02|50.8|51|50.78|5
1733247360000|2024-12-03 17:36:00|51.01|50.79|51.01|50.79|51.04|50.82|51|50.78|10
1733247370000|2024-12-03 17:36:10|51.02|50.8|50.92|50.7|51.02|50.8|50.88|50.66|13
1733247380000|2024-12-03 17:36:20|50.93|50.71|50.93|50.71|50.94|50.72|50.93|50.71|7
1733247390000|2024-12-03 17:36:30|50.92|50.7|50.94|50.72|50.94|50.72|50.92|50.7|3
1733247400000|2024-12-03 17:36:40|50.93|50.71|50.99|50.77|50.99|50.77|50.93|50.71|7
1733247410000|2024-12-03 17:36:50|51|50.78|51.02|50.8|51.02|50.8|50.99|50.77|5
1733247420000|2024-12-03 17:37:00|51.03|50.81|51.11|50.89|51.11|50.89|51.03|50.81|10
1733247430000|2024-12-03 17:37:10|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733247440000|2024-12-03 17:37:20|51.14|50.92|51.23|51.01|51.23|51.01|51.14|50.92|9
1733247450000|2024-12-03 17:37:30|51.24|51.02|51.33|51.11|51.33|51.11|51.24|51.02|6
1733247460000|2024-12-03 17:37:40|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|3
1733247470000|2024-12-03 17:37:50|51.33|51.11|51.29|51.07|51.33|51.11|51.27|51.05|8
1733247480000|2024-12-03 17:38:00|51.28|51.06|51.32|51.1|51.32|51.1|51.28|51.06|3
1733247490000|2024-12-03 17:38:10|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|4
1733247500000|2024-12-03 17:38:20|51.31|51.09|51.32|51.1|51.33|51.11|51.29|51.07|8
1733247510000|2024-12-03 17:38:30|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733247520000|2024-12-03 17:38:40|51.35|51.13|51.37|51.15|51.38|51.16|51.35|51.13|5
1733247530000|2024-12-03 17:38:50|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733247540000|2024-12-03 17:39:00|51.36|51.14|51.38|51.16|51.38|51.16|51.36|51.14|3
1733247550000|2024-12-03 17:39:10|51.39|51.17|51.41|51.19|51.41|51.19|51.39|51.17|3
1733247560000|2024-12-03 17:39:20|51.42|51.2|51.44|51.22|51.44|51.22|51.42|51.2|3
1733247570000|2024-12-03 17:39:30|51.45|51.23|51.51|51.29|51.52|51.3|51.45|51.23|6
1733247580000|2024-12-03 17:39:40|51.52|51.3|51.53|51.31|51.53|51.31|51.5|51.28|4
1733247590000|2024-12-03 17:39:50|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733247600000|2024-12-03 17:40:00|51.53|51.31|51.54|51.32|51.54|51.32|51.52|51.3|4
1733247610000|2024-12-03 17:40:10|51.55|51.33|51.53|51.31|51.58|51.36|51.53|51.31|5
1733247620000|2024-12-03 17:40:20|51.5|51.28|51.57|51.35|51.57|51.35|51.46|51.24|10
1733247630000|2024-12-03 17:40:30|51.58|51.36|51.6|51.38|51.6|51.38|51.58|51.36|3
1733247640000|2024-12-03 17:40:40|51.57|51.35|51.59|51.37|51.59|51.37|51.57|51.35|3
1733247650000|2024-12-03 17:40:50|51.58|51.36|51.54|51.32|51.59|51.37|51.51|51.29|8
1733247660000|2024-12-03 17:41:00|51.55|51.33|51.53|51.31|51.55|51.33|51.46|51.24|16
1733247670000|2024-12-03 17:41:10|51.54|51.32|51.58|51.36|51.58|51.36|51.54|51.32|7
1733247680000|2024-12-03 17:41:20|51.59|51.37|51.61|51.39|51.61|51.39|51.59|51.37|3
1733247690000|2024-12-03 17:41:30|51.64|51.42|51.61|51.39|51.65|51.43|51.6|51.38|7
1733247700000|2024-12-03 17:41:40|51.62|51.4|51.62|51.4|51.62|51.4|51.6|51.38|5
1733247710000|2024-12-03 17:41:50|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733247720000|2024-12-03 17:42:00|51.61|51.39|51.5|51.28|51.62|51.4|51.5|51.28|8
1733247730000|2024-12-03 17:42:10|51.53|51.31|51.57|51.35|51.57|51.35|51.5|51.28|14
1733247740000|2024-12-03 17:42:20|51.58|51.36|51.6|51.38|51.6|51.38|51.57|51.35|6
1733247750000|2024-12-03 17:42:30|51.61|51.39|51.61|51.39|51.61|51.39|51.6|51.38|3
1733247760000|2024-12-03 17:42:40|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733247770000|2024-12-03 17:42:50|51.63|51.41|51.55|51.33|51.63|51.41|51.55|51.33|10
1733247780000|2024-12-03 17:43:00|51.57|51.35|51.63|51.41|51.63|51.41|51.56|51.34|12
1733247790000|2024-12-03 17:43:10|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733247800000|2024-12-03 17:43:20|51.63|51.41|51.63|51.41|51.63|51.41|51.61|51.39|5
1733247810000|2024-12-03 17:43:30|51.64|51.42|51.66|51.44|51.66|51.44|51.62|51.4|6
1733247820000|2024-12-03 17:43:40|51.67|51.45|51.67|51.45|51.67|51.45|51.66|51.44|3
1733247830000|2024-12-03 17:43:50|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733247840000|2024-12-03 17:44:00|51.69|51.47|51.71|51.49|51.71|51.49|51.69|51.47|3
1733247850000|2024-12-03 17:44:10|51.69|51.47|51.66|51.44|51.69|51.47|51.66|51.44|2
1733247860000|2024-12-03 17:44:20|51.67|51.45|51.67|51.45|51.68|51.46|51.66|51.44|8
1733247870000|2024-12-03 17:44:30|51.66|51.44|51.66|51.44|51.67|51.45|51.66|51.44|3
1733247880000|2024-12-03 17:44:40|51.64|51.42|51.57|51.35|51.64|51.42|51.56|51.34|15
1733247890000|2024-12-03 17:44:50|51.56|51.34|51.57|51.35|51.57|51.35|51.54|51.32|6
1733247900000|2024-12-03 17:45:00|51.58|51.36|51.63|51.41|51.63|51.41|51.58|51.36|3
1733247910000|2024-12-03 17:45:10|51.61|51.39|51.54|51.32|51.61|51.39|51.54|51.32|7
1733247920000|2024-12-03 17:45:20|51.53|51.31|51.46|51.24|51.53|51.31|51.46|51.24|21
1733247930000|2024-12-03 17:45:30|51.45|51.23|51.5|51.28|51.5|51.28|51.44|51.22|21
1733247940000|2024-12-03 17:45:40|51.49|51.27|51.48|51.26|51.5|51.28|51.48|51.26|9
1733247950000|2024-12-03 17:45:50|51.49|51.27|51.52|51.3|51.52|51.3|51.49|51.27|8
1733247960000|2024-12-03 17:46:00|51.51|51.29|51.53|51.31|51.53|51.31|51.5|51.28|6
1733247970000|2024-12-03 17:46:10|51.54|51.32|51.44|51.22|51.54|51.32|51.44|51.22|6
1733247980000|2024-12-03 17:46:20|51.41|51.19|51.36|51.14|51.41|51.19|51.34|51.12|10
1733247990000|2024-12-03 17:46:30|51.35|51.13|51.4|51.18|51.42|51.2|51.35|51.13|13
1733248000000|2024-12-03 17:46:40|51.41|51.19|51.37|51.15|51.41|51.19|51.36|51.14|6
1733248010000|2024-12-03 17:46:50|51.38|51.16|51.38|51.16|51.38|51.16|51.38|51.16|1
1733248020000|2024-12-03 17:47:00|51.37|51.15|51.44|51.22|51.44|51.22|51.37|51.15|8
1733248030000|2024-12-03 17:47:10|51.45|51.23|51.64|51.42|51.64|51.42|51.45|51.23|11
1733248040000|2024-12-03 17:47:20|51.65|51.43|51.51|51.29|51.68|51.46|51.51|51.29|13
1733248050000|2024-12-03 17:47:30|51.5|51.28|51.46|51.24|51.5|51.28|51.45|51.23|11
1733248060000|2024-12-03 17:47:40|51.47|51.25|51.42|51.2|51.47|51.25|51.42|51.2|11
1733248070000|2024-12-03 17:47:50|51.43|51.21|51.45|51.23|51.46|51.24|51.42|51.2|7
1733248080000|2024-12-03 17:48:00|51.46|51.24|51.48|51.26|51.48|51.26|51.45|51.23|7
1733248090000|2024-12-03 17:48:10|51.49|51.27|51.44|51.22|51.55|51.33|51.44|51.22|17
1733248100000|2024-12-03 17:48:20|51.45|51.23|51.57|51.35|51.57|51.35|51.45|51.23|11
1733248110000|2024-12-03 17:48:30|51.56|51.34|51.57|51.35|51.57|51.35|51.55|51.33|4
1733248120000|2024-12-03 17:48:40|51.56|51.34|51.56|51.34|51.56|51.34|51.55|51.33|3
1733248130000|2024-12-03 17:48:50|51.6|51.38|51.7|51.48|51.7|51.48|51.6|51.38|9
1733248140000|2024-12-03 17:49:00|51.68|51.46|51.5|51.28|51.69|51.47|51.5|51.28|23
1733248150000|2024-12-03 17:49:10|51.51|51.29|51.6|51.38|51.61|51.39|51.48|51.26|18
1733248160000|2024-12-03 17:49:20|51.59|51.37|51.56|51.34|51.59|51.37|51.55|51.33|9
1733248170000|2024-12-03 17:49:30|51.57|51.35|51.53|51.31|51.57|51.35|51.52|51.3|16
1733248180000|2024-12-03 17:49:40|51.52|51.3|51.54|51.32|51.55|51.33|51.52|51.3|7
1733248190000|2024-12-03 17:49:50|51.53|51.31|51.54|51.32|51.54|51.32|51.53|51.31|2
1733248200000|2024-12-03 17:50:00|51.53|51.31|51.53|51.31|51.53|51.31|51.52|51.3|3
1733248210000|2024-12-03 17:50:10|51.54|51.32|51.57|51.35|51.57|51.35|51.52|51.3|8
1733248220000|2024-12-03 17:50:20|51.56|51.34|51.6|51.38|51.65|51.43|51.56|51.34|12
1733248230000|2024-12-03 17:50:30|51.62|51.4|51.57|51.35|51.66|51.44|51.57|51.35|13
1733248240000|2024-12-03 17:50:40|51.6|51.38|51.52|51.3|51.6|51.38|51.45|51.23|12
1733248250000|2024-12-03 17:50:50|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|6
1733248260000|2024-12-03 17:51:00|51.53|51.31|51.56|51.34|51.57|51.35|51.53|51.31|7
1733248270000|2024-12-03 17:51:10|51.57|51.35|51.63|51.41|51.65|51.43|51.57|51.35|8
1733248280000|2024-12-03 17:51:20|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733248290000|2024-12-03 17:51:30|51.63|51.41|51.62|51.4|51.63|51.41|51.6|51.38|6
1733248300000|2024-12-03 17:51:40|51.63|51.41|51.67|51.45|51.67|51.45|51.63|51.41|6
1733248310000|2024-12-03 17:51:50|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|4
1733248320000|2024-12-03 17:52:00|51.68|51.46|51.66|51.44|51.68|51.46|51.66|51.44|2
1733248330000|2024-12-03 17:52:10|51.68|51.46|51.66|51.44|51.68|51.46|51.66|51.44|5
1733248340000|2024-12-03 17:52:20|51.62|51.4|51.63|51.41|51.63|51.41|51.6|51.38|5
1733248350000|2024-12-03 17:52:30|51.62|51.4|51.63|51.41|51.64|51.42|51.62|51.4|4
1733248360000|2024-12-03 17:52:40|51.64|51.42|51.68|51.46|51.69|51.47|51.64|51.42|6
1733248370000|2024-12-03 17:52:50|51.67|51.45|51.65|51.43|51.67|51.45|51.65|51.43|5
1733248380000|2024-12-03 17:53:00|51.66|51.44|51.48|51.26|51.67|51.45|51.48|51.26|9
1733248390000|2024-12-03 17:53:10|51.47|51.25|51.45|51.23|51.49|51.27|51.45|51.23|8
1733248400000|2024-12-03 17:53:20|51.47|51.25|51.52|51.3|51.52|51.3|51.46|51.24|9
1733248410000|2024-12-03 17:53:30|51.53|51.31|51.51|51.29|51.54|51.32|51.51|51.29|9
1733248420000|2024-12-03 17:53:40|51.52|51.3|51.51|51.29|51.52|51.3|51.51|51.29|4
1733248440000|2024-12-03 17:54:00|51.5|51.28|51.54|51.32|51.54|51.32|51.5|51.28|6
1733248450000|2024-12-03 17:54:10|51.53|51.31|51.55|51.33|51.55|51.33|51.53|51.31|7
1733248460000|2024-12-03 17:54:20|51.54|51.32|51.52|51.3|51.54|51.32|51.52|51.3|5
1733248470000|2024-12-03 17:54:30|51.51|51.29|51.52|51.3|51.52|51.3|51.49|51.27|8
1733248480000|2024-12-03 17:54:40|51.46|51.24|51.36|51.14|51.46|51.24|51.34|51.12|14
1733248490000|2024-12-03 17:54:50|51.35|51.13|51.37|51.15|51.37|51.15|51.35|51.13|3
1733248500000|2024-12-03 17:55:00|51.38|51.16|51.38|51.16|51.38|51.16|51.38|51.16|1
1733248510000|2024-12-03 17:55:10|51.37|51.15|51.35|51.13|51.37|51.15|51.35|51.13|3
1733248520000|2024-12-03 17:55:20|51.36|51.14|51.38|51.16|51.38|51.16|51.36|51.14|4
1733248530000|2024-12-03 17:55:30|51.41|51.19|51.45|51.23|51.47|51.25|51.4|51.18|10
1733248540000|2024-12-03 17:55:40|51.46|51.24|51.44|51.22|51.48|51.26|51.44|51.22|7
1733248550000|2024-12-03 17:55:50|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733248560000|2024-12-03 17:56:00|51.45|51.23|51.44|51.22|51.45|51.23|51.43|51.21|3
1733248570000|2024-12-03 17:56:10|51.43|51.21|51.35|51.13|51.43|51.21|51.35|51.13|11
1733248580000|2024-12-03 17:56:20|51.36|51.14|51.4|51.18|51.4|51.18|51.36|51.14|3
1733248590000|2024-12-03 17:56:30|51.41|51.19|51.45|51.23|51.45|51.23|51.41|51.19|4
1733248600000|2024-12-03 17:56:40|51.46|51.24|51.41|51.19|51.46|51.24|51.41|51.19|7
1733248610000|2024-12-03 17:56:50|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|5
1733248620000|2024-12-03 17:57:00|51.42|51.2|51.39|51.17|51.42|51.2|51.37|51.15|12
1733248630000|2024-12-03 17:57:10|51.41|51.19|51.39|51.17|51.41|51.19|51.38|51.16|6
1733248640000|2024-12-03 17:57:20|51.37|51.15|51.37|51.15|51.4|51.18|51.37|51.15|9
1733248650000|2024-12-03 17:57:30|51.36|51.14|51.31|51.09|51.36|51.14|51.31|51.09|8
1733248660000|2024-12-03 17:57:40|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|3
1733248670000|2024-12-03 17:57:50|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733248680000|2024-12-03 17:58:00|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733248690000|2024-12-03 17:58:10|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733248720000|2024-12-03 17:58:40|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733248730000|2024-12-03 17:58:50|51.38|51.16|51.38|51.16|51.39|51.17|51.38|51.16|3
1733248740000|2024-12-03 17:59:00|51.37|51.15|51.38|51.16|51.38|51.16|51.36|51.14|4
1733248750000|2024-12-03 17:59:10|51.37|51.15|51.39|51.17|51.4|51.18|51.37|51.15|5
1733248760000|2024-12-03 17:59:20|51.4|51.18|51.42|51.2|51.42|51.2|51.4|51.18|5
1733248770000|2024-12-03 17:59:30|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733248780000|2024-12-03 17:59:40|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|4
1733248800000|2024-12-03 18:00:00|51.42|51.2|51.39|51.17|51.42|51.2|51.38|51.16|5
1733248810000|2024-12-03 18:00:10|51.37|51.15|51.36|51.14|51.39|51.17|51.35|51.13|13
1733248820000|2024-12-03 18:00:20|51.37|51.15|51.33|51.11|51.38|51.16|51.33|51.11|5
1733248830000|2024-12-03 18:00:30|51.32|51.1|51.25|51.03|51.32|51.1|51.25|51.03|7
1733248840000|2024-12-03 18:00:40|51.26|51.04|51.31|51.09|51.32|51.1|51.26|51.04|9
1733248850000|2024-12-03 18:00:50|51.33|51.11|51.36|51.14|51.38|51.16|51.33|51.11|17
1733248860000|2024-12-03 18:01:00|51.37|51.15|51.36|51.14|51.38|51.16|51.32|51.1|10
1733248870000|2024-12-03 18:01:10|51.35|51.13|51.38|51.16|51.38|51.16|51.34|51.12|6
1733248880000|2024-12-03 18:01:20|51.37|51.15|51.37|51.15|51.37|51.15|51.34|51.12|9
1733248890000|2024-12-03 18:01:30|51.38|51.16|51.36|51.14|51.38|51.16|51.35|51.13|5
1733248900000|2024-12-03 18:01:40|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1733248910000|2024-12-03 18:01:50|51.33|51.11|51.35|51.13|51.35|51.13|51.31|51.09|6
1733248920000|2024-12-03 18:02:00|51.36|51.14|51.39|51.17|51.39|51.17|51.36|51.14|5
1733248930000|2024-12-03 18:02:10|51.4|51.18|51.36|51.14|51.4|51.18|51.36|51.14|6
1733248940000|2024-12-03 18:02:20|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|2
1733248950000|2024-12-03 18:02:30|51.35|51.13|51.35|51.13|51.36|51.14|51.35|51.13|3
1733248960000|2024-12-03 18:02:40|51.36|51.14|51.39|51.17|51.39|51.17|51.36|51.14|4
1733248970000|2024-12-03 18:02:50|51.38|51.16|51.43|51.21|51.44|51.22|51.38|51.16|8
1733248980000|2024-12-03 18:03:00|51.44|51.22|51.44|51.22|51.44|51.22|51.43|51.21|3
1733248990000|2024-12-03 18:03:10|51.45|51.23|51.41|51.19|51.45|51.23|51.41|51.19|8
1733249000000|2024-12-03 18:03:20|51.4|51.18|51.38|51.16|51.41|51.19|51.36|51.14|7
1733249010000|2024-12-03 18:03:30|51.39|51.17|51.36|51.14|51.39|51.17|51.36|51.14|3
1733249020000|2024-12-03 18:03:40|51.37|51.15|51.38|51.16|51.4|51.18|51.37|51.15|6
1733249030000|2024-12-03 18:03:50|51.39|51.17|51.35|51.13|51.39|51.17|51.35|51.13|6
1733249040000|2024-12-03 18:04:00|51.36|51.14|51.43|51.21|51.43|51.21|51.36|51.14|10
1733249050000|2024-12-03 18:04:10|51.44|51.22|51.39|51.17|51.44|51.22|51.39|51.17|6
1733249060000|2024-12-03 18:04:20|51.37|51.15|51.34|51.12|51.37|51.15|51.33|51.11|3
1733249070000|2024-12-03 18:04:30|51.35|51.13|51.32|51.1|51.35|51.13|51.32|51.1|6
1733249080000|2024-12-03 18:04:40|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733249090000|2024-12-03 18:04:50|51.35|51.13|51.34|51.12|51.35|51.13|51.34|51.12|2
1733249100000|2024-12-03 18:05:00|51.35|51.13|51.37|51.15|51.37|51.15|51.35|51.13|3
1733249110000|2024-12-03 18:05:10|51.38|51.16|51.39|51.17|51.41|51.19|51.38|51.16|6
1733249120000|2024-12-03 18:05:20|51.37|51.15|51.4|51.18|51.4|51.18|51.36|51.14|5
1733249130000|2024-12-03 18:05:30|51.42|51.2|51.4|51.18|51.42|51.2|51.4|51.18|3
1733249140000|2024-12-03 18:05:40|51.41|51.19|51.4|51.18|51.41|51.19|51.39|51.17|3
1733249150000|2024-12-03 18:05:50|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|4
1733249160000|2024-12-03 18:06:00|51.41|51.19|51.41|51.19|51.42|51.2|51.41|51.19|3
1733249170000|2024-12-03 18:06:10|51.42|51.2|51.42|51.2|51.42|51.2|51.41|51.19|3
1733249180000|2024-12-03 18:06:20|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|4
1733249190000|2024-12-03 18:06:30|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|7
1733249200000|2024-12-03 18:06:40|51.42|51.2|51.36|51.14|51.42|51.2|51.36|51.14|10
1733249210000|2024-12-03 18:06:50|51.35|51.13|51.34|51.12|51.36|51.14|51.33|51.11|7
1733249220000|2024-12-03 18:07:00|51.36|51.14|51.33|51.11|51.37|51.15|51.32|51.1|7
1733249230000|2024-12-03 18:07:10|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|6
1733249240000|2024-12-03 18:07:20|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733249250000|2024-12-03 18:07:30|51.33|51.11|51.31|51.09|51.33|51.11|51.31|51.09|3
1733249260000|2024-12-03 18:07:40|51.28|51.06|51.26|51.04|51.28|51.06|51.26|51.04|2
1733249270000|2024-12-03 18:07:50|51.27|51.05|51.26|51.04|51.28|51.06|51.26|51.04|8
1733249280000|2024-12-03 18:08:00|51.27|51.05|51.22|51|51.27|51.05|51.22|51|4
1733249290000|2024-12-03 18:08:10|51.23|51.01|51.25|51.03|51.3|51.08|51.22|51|14
1733249300000|2024-12-03 18:08:20|51.24|51.02|51.22|51|51.26|51.04|51.22|51|7
1733249310000|2024-12-03 18:08:30|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733249320000|2024-12-03 18:08:40|51.23|51.01|51.27|51.05|51.27|51.05|51.23|51.01|4
1733249330000|2024-12-03 18:08:50|51.28|51.06|51.33|51.11|51.33|51.11|51.28|51.06|6
1733249340000|2024-12-03 18:09:00|51.34|51.12|51.34|51.12|51.34|51.12|51.32|51.1|4
1733249350000|2024-12-03 18:09:10|51.35|51.13|51.33|51.11|51.35|51.13|51.33|51.11|5
1733249360000|2024-12-03 18:09:20|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733249370000|2024-12-03 18:09:30|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733249380000|2024-12-03 18:09:40|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|7
1733249390000|2024-12-03 18:09:50|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733249400000|2024-12-03 18:10:00|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733249420000|2024-12-03 18:10:20|51.37|51.15|51.38|51.16|51.38|51.16|51.37|51.15|2
1733249430000|2024-12-03 18:10:30|51.39|51.17|51.42|51.2|51.42|51.2|51.39|51.17|3
1733249440000|2024-12-03 18:10:40|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|4
1733249450000|2024-12-03 18:10:50|51.41|51.19|51.41|51.19|51.42|51.2|51.41|51.19|3
1733249460000|2024-12-03 18:11:00|51.42|51.2|51.43|51.21|51.43|51.21|51.41|51.19|8
1733249470000|2024-12-03 18:11:10|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1733249480000|2024-12-03 18:11:20|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1733249490000|2024-12-03 18:11:30|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733249500000|2024-12-03 18:11:40|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733249510000|2024-12-03 18:11:50|51.42|51.2|51.39|51.17|51.42|51.2|51.39|51.17|2
1733249520000|2024-12-03 18:12:00|51.37|51.15|51.39|51.17|51.4|51.18|51.37|51.15|7
1733249530000|2024-12-03 18:12:10|51.4|51.18|51.36|51.14|51.41|51.19|51.35|51.13|9
1733249540000|2024-12-03 18:12:20|51.37|51.15|51.37|51.15|51.38|51.16|51.37|51.15|5
1733249550000|2024-12-03 18:12:30|51.36|51.14|51.34|51.12|51.37|51.15|51.34|51.12|6
1733249560000|2024-12-03 18:12:40|51.33|51.11|51.33|51.11|51.34|51.12|51.33|51.11|3
1733249570000|2024-12-03 18:12:50|51.32|51.1|51.24|51.02|51.32|51.1|51.24|51.02|8
1733249580000|2024-12-03 18:13:00|51.25|51.03|51.29|51.07|51.29|51.07|51.25|51.03|6
1733249590000|2024-12-03 18:13:10|51.3|51.08|51.29|51.07|51.3|51.08|51.27|51.05|6
1733249600000|2024-12-03 18:13:20|51.3|51.08|51.33|51.11|51.36|51.14|51.3|51.08|8
1733249610000|2024-12-03 18:13:30|51.34|51.12|51.35|51.13|51.36|51.14|51.34|51.12|10
1733249620000|2024-12-03 18:13:40|51.39|51.17|51.39|51.17|51.43|51.21|51.39|51.17|6
1733249630000|2024-12-03 18:13:50|51.4|51.18|51.43|51.21|51.43|51.21|51.4|51.18|3
1733249640000|2024-12-03 18:14:00|51.42|51.2|51.4|51.18|51.42|51.2|51.4|51.18|3
1733249650000|2024-12-03 18:14:10|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733249660000|2024-12-03 18:14:20|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733249670000|2024-12-03 18:14:30|51.44|51.22|51.47|51.25|51.48|51.26|51.44|51.22|6
1733249680000|2024-12-03 18:14:40|51.49|51.27|51.5|51.28|51.52|51.3|51.49|51.27|9
1733249690000|2024-12-03 18:14:50|51.51|51.29|51.49|51.27|51.51|51.29|51.49|51.27|5
1733249700000|2024-12-03 18:15:00|51.48|51.26|51.46|51.24|51.49|51.27|51.46|51.24|7
1733249710000|2024-12-03 18:15:10|51.45|51.23|51.44|51.22|51.46|51.24|51.44|51.22|4
1733249720000|2024-12-03 18:15:20|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733249730000|2024-12-03 18:15:30|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|4
1733249750000|2024-12-03 18:15:50|51.41|51.19|51.37|51.15|51.41|51.19|51.37|51.15|3
1733249760000|2024-12-03 18:16:00|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733249770000|2024-12-03 18:16:10|51.35|51.13|51.34|51.12|51.36|51.14|51.33|51.11|6
1733249780000|2024-12-03 18:16:20|51.35|51.13|51.41|51.19|51.42|51.2|51.35|51.13|10
1733249790000|2024-12-03 18:16:30|51.4|51.18|51.42|51.2|51.42|51.2|51.4|51.18|7
1733249800000|2024-12-03 18:16:40|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1733249810000|2024-12-03 18:16:50|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|6
1733249820000|2024-12-03 18:17:00|51.42|51.2|51.37|51.15|51.42|51.2|51.35|51.13|5
1733249830000|2024-12-03 18:17:10|51.36|51.14|51.36|51.14|51.39|51.17|51.35|51.13|8
1733249840000|2024-12-03 18:17:20|51.37|51.15|51.38|51.16|51.38|51.16|51.37|51.15|2
1733249850000|2024-12-03 18:17:30|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733249860000|2024-12-03 18:17:40|51.38|51.16|51.39|51.17|51.39|51.17|51.37|51.15|4
1733249870000|2024-12-03 18:17:50|51.38|51.16|51.39|51.17|51.39|51.17|51.38|51.16|2
1733249880000|2024-12-03 18:18:00|51.37|51.15|51.37|51.15|51.38|51.16|51.36|51.14|5
1733249890000|2024-12-03 18:18:10|51.36|51.14|51.38|51.16|51.38|51.16|51.34|51.12|5
1733249900000|2024-12-03 18:18:20|51.37|51.15|51.37|51.15|51.37|51.15|51.36|51.14|3
1733249910000|2024-12-03 18:18:30|51.38|51.16|51.38|51.16|51.38|51.16|51.38|51.16|1
1733249920000|2024-12-03 18:18:40|51.36|51.14|51.32|51.1|51.36|51.14|51.32|51.1|4
1733249930000|2024-12-03 18:18:50|51.31|51.09|51.35|51.13|51.36|51.14|51.31|51.09|4
1733249940000|2024-12-03 18:19:00|51.36|51.14|51.36|51.14|51.36|51.14|51.35|51.13|5
1733249950000|2024-12-03 18:19:10|51.35|51.13|51.37|51.15|51.38|51.16|51.35|51.13|8
1733249960000|2024-12-03 18:19:20|51.36|51.14|51.29|51.07|51.36|51.14|51.29|51.07|6
1733249970000|2024-12-03 18:19:30|51.28|51.06|51.31|51.09|51.31|51.09|51.28|51.06|3
1733249980000|2024-12-03 18:19:40|51.28|51.06|51.28|51.06|51.29|51.07|51.28|51.06|5
1733249990000|2024-12-03 18:19:50|51.29|51.07|51.24|51.02|51.29|51.07|51.24|51.02|8
1733250000000|2024-12-03 18:20:00|51.23|51.01|51.27|51.05|51.27|51.05|51.23|51.01|5
1733250010000|2024-12-03 18:20:10|51.29|51.07|51.32|51.1|51.32|51.1|51.29|51.07|8
1733250020000|2024-12-03 18:20:20|51.33|51.11|51.37|51.15|51.37|51.15|51.33|51.11|4
1733250030000|2024-12-03 18:20:30|51.38|51.16|51.42|51.2|51.46|51.24|51.38|51.16|9
1733250040000|2024-12-03 18:20:40|51.4|51.18|51.34|51.12|51.42|51.2|51.34|51.12|9
1733250050000|2024-12-03 18:20:50|51.33|51.11|51.3|51.08|51.33|51.11|51.3|51.08|5
1733250060000|2024-12-03 18:21:00|51.29|51.07|51.35|51.13|51.35|51.13|51.29|51.07|8
1733250070000|2024-12-03 18:21:10|51.36|51.14|51.32|51.1|51.36|51.14|51.32|51.1|6
1733250080000|2024-12-03 18:21:20|51.33|51.11|51.33|51.11|51.33|51.11|51.32|51.1|3
1733250090000|2024-12-03 18:21:30|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733250100000|2024-12-03 18:21:40|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733250110000|2024-12-03 18:21:50|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733250120000|2024-12-03 18:22:00|51.33|51.11|51.3|51.08|51.33|51.11|51.3|51.08|3
1733250130000|2024-12-03 18:22:10|51.31|51.09|51.36|51.14|51.36|51.14|51.31|51.09|6
1733250140000|2024-12-03 18:22:20|51.37|51.15|51.38|51.16|51.38|51.16|51.37|51.15|2
1733250160000|2024-12-03 18:22:40|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733250170000|2024-12-03 18:22:50|51.38|51.16|51.38|51.16|51.39|51.17|51.38|51.16|5
1733250180000|2024-12-03 18:23:00|51.39|51.17|51.41|51.19|51.41|51.19|51.39|51.17|3
1733250190000|2024-12-03 18:23:10|51.4|51.18|51.39|51.17|51.41|51.19|51.39|51.17|4
1733250200000|2024-12-03 18:23:20|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1733250210000|2024-12-03 18:23:30|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733250220000|2024-12-03 18:23:40|51.42|51.2|51.41|51.19|51.42|51.2|51.39|51.17|6
1733250230000|2024-12-03 18:23:50|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1733250240000|2024-12-03 18:24:00|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733250250000|2024-12-03 18:24:10|51.45|51.23|51.47|51.25|51.47|51.25|51.45|51.23|3
1733250270000|2024-12-03 18:24:30|51.46|51.24|51.45|51.23|51.46|51.24|51.45|51.23|2
1733250280000|2024-12-03 18:24:40|51.44|51.22|51.41|51.19|51.44|51.22|51.41|51.19|4
1733250290000|2024-12-03 18:24:50|51.39|51.17|51.38|51.16|51.39|51.17|51.38|51.16|2
1733250300000|2024-12-03 18:25:00|51.37|51.15|51.42|51.2|51.42|51.2|51.36|51.14|10
1733250310000|2024-12-03 18:25:10|51.35|51.13|51.34|51.12|51.39|51.17|51.34|51.12|10
1733250320000|2024-12-03 18:25:20|51.33|51.11|51.31|51.09|51.34|51.12|51.31|51.09|4
1733250330000|2024-12-03 18:25:30|51.32|51.1|51.35|51.13|51.35|51.13|51.31|51.09|6
1733250370000|2024-12-03 18:26:10|51.38|51.16|51.4|51.18|51.4|51.18|51.38|51.16|2
1733250380000|2024-12-03 18:26:20|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733250390000|2024-12-03 18:26:30|51.38|51.16|51.36|51.14|51.38|51.16|51.36|51.14|3
1733250400000|2024-12-03 18:26:40|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733250410000|2024-12-03 18:26:50|51.38|51.16|51.41|51.19|51.41|51.19|51.38|51.16|6
1733250420000|2024-12-03 18:27:00|51.4|51.18|51.4|51.18|51.41|51.19|51.4|51.18|3
1733250430000|2024-12-03 18:27:10|51.37|51.15|51.36|51.14|51.37|51.15|51.35|51.13|4
1733250440000|2024-12-03 18:27:20|51.35|51.13|51.34|51.12|51.36|51.14|51.34|51.12|4
1733250450000|2024-12-03 18:27:30|51.35|51.13|51.37|51.15|51.37|51.15|51.35|51.13|3
1733250460000|2024-12-03 18:27:40|51.38|51.16|51.4|51.18|51.4|51.18|51.38|51.16|3
1733250470000|2024-12-03 18:27:50|51.39|51.17|51.37|51.15|51.39|51.17|51.37|51.15|2
1733250480000|2024-12-03 18:28:00|51.36|51.14|51.34|51.12|51.36|51.14|51.33|51.11|9
1733250490000|2024-12-03 18:28:10|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|2
1733250500000|2024-12-03 18:28:20|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|4
1733250510000|2024-12-03 18:28:30|51.33|51.11|51.33|51.11|51.33|51.11|51.32|51.1|5
1733250520000|2024-12-03 18:28:40|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|4
1733250530000|2024-12-03 18:28:50|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|5
1733250540000|2024-12-03 18:29:00|51.34|51.12|51.35|51.13|51.35|51.13|51.33|51.11|4
1733250550000|2024-12-03 18:29:10|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|2
1733250560000|2024-12-03 18:29:20|51.35|51.13|51.34|51.12|51.35|51.13|51.34|51.12|2
1733250570000|2024-12-03 18:29:30|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733250590000|2024-12-03 18:29:50|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733250600000|2024-12-03 18:30:00|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733250610000|2024-12-03 18:30:10|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733250620000|2024-12-03 18:30:20|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733250640000|2024-12-03 18:30:40|51.31|51.09|51.28|51.06|51.31|51.09|51.28|51.06|2
1733250650000|2024-12-03 18:30:50|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733250660000|2024-12-03 18:31:00|51.26|51.04|51.3|51.08|51.3|51.08|51.25|51.03|5
1733250670000|2024-12-03 18:31:10|51.31|51.09|51.31|51.09|51.32|51.1|51.31|51.09|3
1733250680000|2024-12-03 18:31:20|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|3
1733250690000|2024-12-03 18:31:30|51.3|51.08|51.31|51.09|51.31|51.09|51.3|51.08|2
1733250700000|2024-12-03 18:31:40|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|2
1733250720000|2024-12-03 18:32:00|51.35|51.13|51.4|51.18|51.4|51.18|51.35|51.13|4
1733250730000|2024-12-03 18:32:10|51.41|51.19|51.39|51.17|51.45|51.23|51.39|51.17|6
1733250740000|2024-12-03 18:32:20|51.41|51.19|51.4|51.18|51.42|51.2|51.39|51.17|10
1733250750000|2024-12-03 18:32:30|51.39|51.17|51.33|51.11|51.39|51.17|51.33|51.11|8
1733250760000|2024-12-03 18:32:40|51.34|51.12|51.32|51.1|51.34|51.12|51.31|51.09|9
1733250770000|2024-12-03 18:32:50|51.31|51.09|51.29|51.07|51.32|51.1|51.26|51.04|10
1733250780000|2024-12-03 18:33:00|51.3|51.08|51.33|51.11|51.33|51.11|51.3|51.08|5
1733250790000|2024-12-03 18:33:10|51.32|51.1|51.34|51.12|51.35|51.13|51.32|51.1|5
1733250800000|2024-12-03 18:33:20|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1733250810000|2024-12-03 18:33:30|51.34|51.12|51.4|51.18|51.4|51.18|51.34|51.12|5
1733250820000|2024-12-03 18:33:40|51.41|51.19|51.42|51.2|51.42|51.2|51.39|51.17|6
1733250830000|2024-12-03 18:33:50|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|6
1733250840000|2024-12-03 18:34:00|51.4|51.18|51.4|51.18|51.42|51.2|51.39|51.17|7
1733250850000|2024-12-03 18:34:10|51.41|51.19|51.4|51.18|51.41|51.19|51.37|51.15|12
1733250860000|2024-12-03 18:34:20|51.39|51.17|51.4|51.18|51.41|51.19|51.38|51.16|5
1733250870000|2024-12-03 18:34:30|51.41|51.19|51.4|51.18|51.41|51.19|51.4|51.18|4
1733250880000|2024-12-03 18:34:40|51.41|51.19|51.4|51.18|51.41|51.19|51.4|51.18|6
1733250900000|2024-12-03 18:35:00|51.41|51.19|51.4|51.18|51.41|51.19|51.4|51.18|2
1733250910000|2024-12-03 18:35:10|51.41|51.19|51.4|51.18|51.41|51.19|51.4|51.18|4
1733250920000|2024-12-03 18:35:20|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733250930000|2024-12-03 18:35:30|51.38|51.16|51.52|51.3|51.53|51.31|51.38|51.16|13
1733250940000|2024-12-03 18:35:40|51.51|51.29|51.47|51.25|51.53|51.31|51.47|51.25|16
1733250950000|2024-12-03 18:35:50|51.49|51.27|51.48|51.26|51.49|51.27|51.47|51.25|4
1733250960000|2024-12-03 18:36:00|51.49|51.27|51.5|51.28|51.51|51.29|51.49|51.27|4
1733250970000|2024-12-03 18:36:10|51.49|51.27|51.45|51.23|51.49|51.27|51.45|51.23|4
1733250980000|2024-12-03 18:36:20|51.46|51.24|51.47|51.25|51.47|51.25|51.46|51.24|2
1733250990000|2024-12-03 18:36:30|51.46|51.24|51.45|51.23|51.46|51.24|51.45|51.23|4
1733251000000|2024-12-03 18:36:40|51.43|51.21|51.43|51.21|51.43|51.21|51.42|51.2|7
1733251010000|2024-12-03 18:36:50|51.44|51.22|51.44|51.22|51.45|51.23|51.44|51.22|3
1733251020000|2024-12-03 18:37:00|51.41|51.19|51.36|51.14|51.41|51.19|51.36|51.14|4
1733251030000|2024-12-03 18:37:10|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733251040000|2024-12-03 18:37:20|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733251050000|2024-12-03 18:37:30|51.37|51.15|51.37|51.15|51.37|51.15|51.36|51.14|3
1733251060000|2024-12-03 18:37:40|51.36|51.14|51.36|51.14|51.37|51.15|51.36|51.14|5
1733251070000|2024-12-03 18:37:50|51.37|51.15|51.37|51.15|51.37|51.15|51.36|51.14|3
1733251080000|2024-12-03 18:38:00|51.38|51.16|51.39|51.17|51.39|51.17|51.38|51.16|2
1733251090000|2024-12-03 18:38:10|51.38|51.16|51.35|51.13|51.39|51.17|51.35|51.13|4
1733251100000|2024-12-03 18:38:20|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|2
1733251110000|2024-12-03 18:38:30|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733251120000|2024-12-03 18:38:40|51.33|51.11|51.32|51.1|51.34|51.12|51.32|51.1|4
1733251130000|2024-12-03 18:38:50|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733251140000|2024-12-03 18:39:00|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733251150000|2024-12-03 18:39:10|51.35|51.13|51.34|51.12|51.35|51.13|51.34|51.12|2
1733251160000|2024-12-03 18:39:20|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733251170000|2024-12-03 18:39:30|51.32|51.1|51.28|51.06|51.32|51.1|51.28|51.06|4
1733251190000|2024-12-03 18:39:50|51.27|51.05|51.23|51.01|51.27|51.05|51.23|51.01|4
1733251200000|2024-12-03 18:40:00|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733251210000|2024-12-03 18:40:10|51.22|51|51.16|50.94|51.22|51|51.16|50.94|5
1733251220000|2024-12-03 18:40:20|51.18|50.96|51.2|50.98|51.2|50.98|51.18|50.96|3
1733251230000|2024-12-03 18:40:30|51.21|50.99|51.22|51|51.22|51|51.2|50.98|4
1733251260000|2024-12-03 18:41:00|51.21|50.99|51.22|51|51.22|51|51.2|50.98|4
1733251280000|2024-12-03 18:41:20|51.21|50.99|51.19|50.97|51.21|50.99|51.19|50.97|4
1733251290000|2024-12-03 18:41:30|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733251300000|2024-12-03 18:41:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733251310000|2024-12-03 18:41:50|51.22|51|51.22|51|51.22|51|51.22|51|1
1733251330000|2024-12-03 18:42:10|51.23|51.01|51.2|50.98|51.24|51.02|51.19|50.97|9
1733251340000|2024-12-03 18:42:20|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733251370000|2024-12-03 18:42:50|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733251380000|2024-12-03 18:43:00|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733251390000|2024-12-03 18:43:10|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1733251400000|2024-12-03 18:43:20|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733251410000|2024-12-03 18:43:30|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733251420000|2024-12-03 18:43:40|51.14|50.92|51.15|50.93|51.15|50.93|51.14|50.92|2
1733251440000|2024-12-03 18:44:00|51.16|50.94|51.17|50.95|51.17|50.95|51.16|50.94|2
1733251450000|2024-12-03 18:44:10|51.16|50.94|51.16|50.94|51.17|50.95|51.16|50.94|3
1733251460000|2024-12-03 18:44:20|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733251470000|2024-12-03 18:44:30|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1733251480000|2024-12-03 18:44:40|51.16|50.94|51.16|50.94|51.16|50.94|51.15|50.93|3
1733251510000|2024-12-03 18:45:10|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|2
1733251520000|2024-12-03 18:45:20|51.15|50.93|51.15|50.93|51.16|50.94|51.15|50.93|3
1733251530000|2024-12-03 18:45:30|51.14|50.92|51.12|50.9|51.15|50.93|51.12|50.9|5
1733251550000|2024-12-03 18:45:50|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|2
1733251560000|2024-12-03 18:46:00|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|2
1733251570000|2024-12-03 18:46:10|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733251580000|2024-12-03 18:46:20|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733251590000|2024-12-03 18:46:30|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733251600000|2024-12-03 18:46:40|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733251610000|2024-12-03 18:46:50|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733251620000|2024-12-03 18:47:00|51.12|50.9|51.12|50.9|51.14|50.92|51.11|50.89|5
1733251630000|2024-12-03 18:47:10|51.11|50.89|51.11|50.89|51.11|50.89|51.1|50.88|3
1733251640000|2024-12-03 18:47:20|51.12|50.9|51.12|50.9|51.12|50.9|51.11|50.89|3
1733251660000|2024-12-03 18:47:40|51.11|50.89|51.08|50.86|51.11|50.89|51.07|50.85|4
1733251670000|2024-12-03 18:47:50|51.1|50.88|51.13|50.91|51.13|50.91|51.1|50.88|7
1733251680000|2024-12-03 18:48:00|51.14|50.92|51.18|50.96|51.18|50.96|51.14|50.92|5
1733251690000|2024-12-03 18:48:10|51.17|50.95|51.17|50.95|51.18|50.96|51.16|50.94|11
1733251700000|2024-12-03 18:48:20|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733251710000|2024-12-03 18:48:30|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733251720000|2024-12-03 18:48:40|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733251730000|2024-12-03 18:48:50|51.15|50.93|51.11|50.89|51.15|50.93|51.11|50.89|4
1733251740000|2024-12-03 18:49:00|51.12|50.9|51.1|50.88|51.12|50.9|51.1|50.88|3
1733251750000|2024-12-03 18:49:10|51.11|50.89|51.11|50.89|51.12|50.9|51.09|50.87|9
1733251760000|2024-12-03 18:49:20|51.1|50.88|51.09|50.87|51.11|50.89|51.08|50.86|9
1733251770000|2024-12-03 18:49:30|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|4
1733251780000|2024-12-03 18:49:40|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|3
1733251790000|2024-12-03 18:49:50|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733251800000|2024-12-03 18:50:00|51.1|50.88|51.09|50.87|51.1|50.88|51.09|50.87|2
1733251810000|2024-12-03 18:50:10|51.1|50.88|51.15|50.93|51.15|50.93|51.1|50.88|7
1733251820000|2024-12-03 18:50:20|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|10
1733251830000|2024-12-03 18:50:30|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|8
1733251840000|2024-12-03 18:50:40|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1733251860000|2024-12-03 18:51:00|51.15|50.93|51.12|50.9|51.15|50.93|51.12|50.9|4
1733251870000|2024-12-03 18:51:10|51.13|50.91|51.13|50.91|51.14|50.92|51.13|50.91|3
1733251880000|2024-12-03 18:51:20|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733251900000|2024-12-03 18:51:40|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733251920000|2024-12-03 18:52:00|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733251950000|2024-12-03 18:52:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733251960000|2024-12-03 18:52:40|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733251970000|2024-12-03 18:52:50|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|2
1733251980000|2024-12-03 18:53:00|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1733251990000|2024-12-03 18:53:10|51.13|50.91|51.09|50.87|51.13|50.91|51.09|50.87|7
1733252000000|2024-12-03 18:53:20|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733252010000|2024-12-03 18:53:30|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733252020000|2024-12-03 18:53:40|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1733252030000|2024-12-03 18:53:50|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|3
1733252040000|2024-12-03 18:54:00|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733252050000|2024-12-03 18:54:10|51.14|50.92|51.14|50.92|51.14|50.92|51.13|50.91|3
1733252060000|2024-12-03 18:54:20|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733252070000|2024-12-03 18:54:30|51.14|50.92|51.15|50.93|51.15|50.93|51.14|50.92|2
1733252080000|2024-12-03 18:54:40|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733252090000|2024-12-03 18:54:50|51.15|50.93|51.14|50.92|51.15|50.93|51.14|50.92|2
1733252110000|2024-12-03 18:55:10|51.15|50.93|51.17|50.95|51.17|50.95|51.15|50.93|3
1733252120000|2024-12-03 18:55:20|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733252130000|2024-12-03 18:55:30|51.19|50.97|51.14|50.92|51.19|50.97|51.14|50.92|5
1733252150000|2024-12-03 18:55:50|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733252160000|2024-12-03 18:56:00|51.12|50.9|51.12|50.9|51.13|50.91|51.12|50.9|3
1733252190000|2024-12-03 18:56:30|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|3
1733252200000|2024-12-03 18:56:40|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733252220000|2024-12-03 18:57:00|51.15|50.93|51.16|50.94|51.17|50.95|51.15|50.93|3
1733252230000|2024-12-03 18:57:10|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|2
1733252240000|2024-12-03 18:57:20|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733252260000|2024-12-03 18:57:40|51.22|51|51.2|50.98|51.23|51.01|51.2|50.98|5
1733252270000|2024-12-03 18:57:50|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733252280000|2024-12-03 18:58:00|51.22|51|51.22|51|51.22|51|51.22|51|1
1733252290000|2024-12-03 18:58:10|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733252300000|2024-12-03 18:58:20|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733252310000|2024-12-03 18:58:30|51.25|51.03|51.26|51.04|51.27|51.05|51.25|51.03|3
1733252320000|2024-12-03 18:58:40|51.27|51.05|51.27|51.05|51.27|51.05|51.26|51.04|5
1733252330000|2024-12-03 18:58:50|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|2
1733252340000|2024-12-03 18:59:00|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|2
1733252350000|2024-12-03 18:59:10|51.26|51.04|51.23|51.01|51.27|51.05|51.23|51.01|6
1733252370000|2024-12-03 18:59:30|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733252380000|2024-12-03 18:59:40|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1733252390000|2024-12-03 18:59:50|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733252400000|2024-12-03 19:00:00|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733252410000|2024-12-03 19:00:10|51.27|51.05|51.25|51.03|51.27|51.05|51.25|51.03|3
1733252420000|2024-12-03 19:00:20|51.26|51.04|51.25|51.03|51.26|51.04|51.24|51.02|4
1733252430000|2024-12-03 19:00:30|51.24|51.02|51.22|51|51.24|51.02|51.22|51|2
1733252440000|2024-12-03 19:00:40|51.23|51.01|51.19|50.97|51.23|51.01|51.19|50.97|3
1733252450000|2024-12-03 19:00:50|51.2|50.98|51.2|50.98|51.21|50.99|51.2|50.98|3
1733252460000|2024-12-03 19:01:00|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|8
1733252470000|2024-12-03 19:01:10|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733252480000|2024-12-03 19:01:20|51.19|50.97|51.19|50.97|51.2|50.98|51.19|50.97|3
1733252490000|2024-12-03 19:01:30|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733252510000|2024-12-03 19:01:50|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733252530000|2024-12-03 19:02:10|51.19|50.97|51.15|50.93|51.19|50.97|51.15|50.93|4
1733252540000|2024-12-03 19:02:20|51.14|50.92|51.12|50.9|51.14|50.92|51.12|50.9|3
1733252550000|2024-12-03 19:02:30|51.11|50.89|51.11|50.89|51.12|50.9|51.11|50.89|5
1733252570000|2024-12-03 19:02:50|51.08|50.86|51.07|50.85|51.08|50.86|51.06|50.84|4
1733252580000|2024-12-03 19:03:00|51.06|50.84|50.99|50.77|51.06|50.84|50.99|50.77|6
1733252590000|2024-12-03 19:03:10|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|2
1733252600000|2024-12-03 19:03:20|50.96|50.74|50.96|50.74|50.96|50.74|50.95|50.73|3
1733252610000|2024-12-03 19:03:30|50.95|50.73|50.94|50.72|50.95|50.73|50.94|50.72|2
1733252630000|2024-12-03 19:03:50|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733252640000|2024-12-03 19:04:00|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|6
1733252660000|2024-12-03 19:04:20|50.92|50.7|50.93|50.71|50.93|50.71|50.88|50.66|8
1733252670000|2024-12-03 19:04:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733252680000|2024-12-03 19:04:40|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733252700000|2024-12-03 19:05:00|50.92|50.7|50.89|50.67|50.92|50.7|50.89|50.67|3
1733252710000|2024-12-03 19:05:10|50.88|50.66|50.84|50.62|50.88|50.66|50.84|50.62|5
1733252720000|2024-12-03 19:05:20|50.82|50.6|50.79|50.57|50.82|50.6|50.79|50.57|4
1733252730000|2024-12-03 19:05:30|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733252740000|2024-12-03 19:05:40|50.79|50.57|50.8|50.58|50.8|50.58|50.78|50.56|4
1733252750000|2024-12-03 19:05:50|50.81|50.59|50.82|50.6|50.84|50.62|50.81|50.59|6
1733252760000|2024-12-03 19:06:00|50.84|50.62|50.84|50.62|50.85|50.63|50.84|50.62|3
1733252770000|2024-12-03 19:06:10|50.82|50.6|50.83|50.61|50.84|50.62|50.82|50.6|8
1733252780000|2024-12-03 19:06:20|50.84|50.62|50.86|50.64|50.87|50.65|50.84|50.62|5
1733252790000|2024-12-03 19:06:30|50.87|50.65|50.84|50.62|50.87|50.65|50.83|50.61|5
1733252800000|2024-12-03 19:06:40|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733252810000|2024-12-03 19:06:50|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1733252820000|2024-12-03 19:07:00|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|4
1733252830000|2024-12-03 19:07:10|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1733252840000|2024-12-03 19:07:20|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733252850000|2024-12-03 19:07:30|50.81|50.59|50.78|50.56|50.81|50.59|50.78|50.56|5
1733252860000|2024-12-03 19:07:40|50.79|50.57|50.74|50.52|50.79|50.57|50.74|50.52|5
1733252880000|2024-12-03 19:08:00|50.75|50.53|50.76|50.54|50.76|50.54|50.75|50.53|2
1733252890000|2024-12-03 19:08:10|50.75|50.53|50.79|50.57|50.79|50.57|50.75|50.53|4
1733252900000|2024-12-03 19:08:20|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|3
1733252910000|2024-12-03 19:08:30|50.81|50.59|50.79|50.57|50.81|50.59|50.79|50.57|5
1733252920000|2024-12-03 19:08:40|50.78|50.56|50.78|50.56|50.78|50.56|50.77|50.55|7
1733252940000|2024-12-03 19:09:00|50.75|50.53|50.71|50.49|50.75|50.53|50.69|50.47|8
1733252950000|2024-12-03 19:09:10|50.7|50.48|50.71|50.49|50.72|50.5|50.7|50.48|4
1733252960000|2024-12-03 19:09:20|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733252970000|2024-12-03 19:09:30|50.69|50.47|50.67|50.45|50.69|50.47|50.67|50.45|3
1733252980000|2024-12-03 19:09:40|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|5
1733253000000|2024-12-03 19:10:00|50.69|50.47|50.69|50.47|50.71|50.49|50.68|50.46|6
1733253010000|2024-12-03 19:10:10|50.7|50.48|50.71|50.49|50.71|50.49|50.69|50.47|6
1733253020000|2024-12-03 19:10:20|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733253030000|2024-12-03 19:10:30|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|4
1733253040000|2024-12-03 19:10:40|50.7|50.48|50.67|50.45|50.7|50.48|50.67|50.45|6
1733253050000|2024-12-03 19:10:50|50.65|50.43|50.69|50.47|50.69|50.47|50.65|50.43|2
1733253060000|2024-12-03 19:11:00|50.67|50.45|50.68|50.46|50.69|50.47|50.67|50.45|4
1733253070000|2024-12-03 19:11:10|50.69|50.47|50.65|50.43|50.69|50.47|50.65|50.43|4
1733253080000|2024-12-03 19:11:20|50.64|50.42|50.64|50.42|50.65|50.43|50.63|50.41|4
1733253090000|2024-12-03 19:11:30|50.65|50.43|50.64|50.42|50.67|50.45|50.64|50.42|6
1733253100000|2024-12-03 19:11:40|50.63|50.41|50.64|50.42|50.64|50.42|50.63|50.41|2
1733253110000|2024-12-03 19:11:50|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733253120000|2024-12-03 19:12:00|50.64|50.42|50.62|50.4|50.64|50.42|50.62|50.4|3
1733253130000|2024-12-03 19:12:10|50.63|50.41|50.67|50.45|50.67|50.45|50.63|50.41|4
1733253140000|2024-12-03 19:12:20|50.66|50.44|50.69|50.47|50.69|50.47|50.66|50.44|4
1733253150000|2024-12-03 19:12:30|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|5
1733253160000|2024-12-03 19:12:40|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|2
1733253170000|2024-12-03 19:12:50|50.69|50.47|50.63|50.41|50.69|50.47|50.63|50.41|4
1733253180000|2024-12-03 19:13:00|50.62|50.4|50.64|50.42|50.64|50.42|50.62|50.4|3
1733253190000|2024-12-03 19:13:10|50.65|50.43|50.6|50.38|50.65|50.43|50.6|50.38|6
1733253200000|2024-12-03 19:13:20|50.56|50.34|50.54|50.32|50.56|50.34|50.54|50.32|3
1733253230000|2024-12-03 19:13:50|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733253240000|2024-12-03 19:14:00|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|3
1733253250000|2024-12-03 19:14:10|50.46|50.24|50.42|50.2|50.46|50.24|50.41|50.19|6
1733253260000|2024-12-03 19:14:20|50.43|50.21|50.43|50.21|50.45|50.23|50.43|50.21|5
1733253270000|2024-12-03 19:14:30|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733253280000|2024-12-03 19:14:40|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733253290000|2024-12-03 19:14:50|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|6
1733253300000|2024-12-03 19:15:00|50.4|50.18|50.41|50.19|50.42|50.2|50.39|50.17|6
1733253310000|2024-12-03 19:15:10|50.4|50.18|50.37|50.15|50.4|50.18|50.37|50.15|4
1733253320000|2024-12-03 19:15:20|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733253330000|2024-12-03 19:15:30|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|2
1733253350000|2024-12-03 19:15:50|50.36|50.14|50.35|50.13|50.37|50.15|50.35|50.13|6
1733253360000|2024-12-03 19:16:00|50.34|50.12|50.28|50.06|50.34|50.12|50.28|50.06|6
1733253370000|2024-12-03 19:16:10|50.27|50.05|50.27|50.05|50.28|50.06|50.27|50.05|3
1733253380000|2024-12-03 19:16:20|50.25|50.03|50.25|50.03|50.25|50.03|50.23|50.01|8
1733253390000|2024-12-03 19:16:30|50.24|50.02|50.25|50.03|50.25|50.03|50.23|50.01|4
1733253400000|2024-12-03 19:16:40|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1733253410000|2024-12-03 19:16:50|50.25|50.03|50.25|50.03|50.25|50.03|50.24|50.02|3
1733253420000|2024-12-03 19:17:00|50.24|50.02|50.22|50|50.24|50.02|50.22|50|5
1733253450000|2024-12-03 19:17:30|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733253460000|2024-12-03 19:17:40|50.22|50|50.23|50.01|50.23|50.01|50.22|50|2
1733253470000|2024-12-03 19:17:50|50.24|50.02|50.25|50.03|50.25|50.03|50.24|50.02|2
1733253480000|2024-12-03 19:18:00|50.26|50.04|50.27|50.05|50.27|50.05|50.26|50.04|2
1733253510000|2024-12-03 19:18:30|50.32|50.1|50.38|50.16|50.38|50.16|50.32|50.1|7
1733253520000|2024-12-03 19:18:40|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|2
1733253540000|2024-12-03 19:19:00|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733253550000|2024-12-03 19:19:10|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733253560000|2024-12-03 19:19:20|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|3
1733253570000|2024-12-03 19:19:30|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1733253580000|2024-12-03 19:19:40|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733253600000|2024-12-03 19:20:00|50.44|50.22|50.47|50.25|50.47|50.25|50.44|50.22|4
1733253610000|2024-12-03 19:20:10|50.48|50.26|50.58|50.36|50.58|50.36|50.48|50.26|6
1733253620000|2024-12-03 19:20:20|50.59|50.37|50.56|50.34|50.63|50.41|50.56|50.34|10
1733253630000|2024-12-03 19:20:30|50.55|50.33|50.46|50.24|50.55|50.33|50.46|50.24|12
1733253640000|2024-12-03 19:20:40|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|7
1733253650000|2024-12-03 19:20:50|50.46|50.24|50.45|50.23|50.46|50.24|50.44|50.22|4
1733253660000|2024-12-03 19:21:00|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|3
1733253670000|2024-12-03 19:21:10|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|3
1733253680000|2024-12-03 19:21:20|50.48|50.26|50.45|50.23|50.48|50.26|50.45|50.23|4
1733253690000|2024-12-03 19:21:30|50.44|50.22|50.5|50.28|50.5|50.28|50.44|50.22|10
1733253700000|2024-12-03 19:21:40|50.51|50.29|50.52|50.3|50.52|50.3|50.5|50.28|10
1733253710000|2024-12-03 19:21:50|50.53|50.31|50.54|50.32|50.54|50.32|50.53|50.31|2
1733253720000|2024-12-03 19:22:00|50.55|50.33|50.5|50.28|50.58|50.36|50.5|50.28|15
1733253730000|2024-12-03 19:22:10|50.49|50.27|50.53|50.31|50.53|50.31|50.47|50.25|7
1733253740000|2024-12-03 19:22:20|50.52|50.3|50.53|50.31|50.53|50.31|50.51|50.29|8
1733253750000|2024-12-03 19:22:30|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|6
1733253760000|2024-12-03 19:22:40|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|4
1733253770000|2024-12-03 19:22:50|50.52|50.3|50.49|50.27|50.52|50.3|50.49|50.27|4
1733253780000|2024-12-03 19:23:00|50.5|50.28|50.52|50.3|50.52|50.3|50.47|50.25|7
1733253790000|2024-12-03 19:23:10|50.51|50.29|50.51|50.29|50.51|50.29|50.5|50.28|5
1733253800000|2024-12-03 19:23:20|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733253810000|2024-12-03 19:23:30|50.54|50.32|50.52|50.3|50.54|50.32|50.52|50.3|3
1733253820000|2024-12-03 19:23:40|50.54|50.32|50.56|50.34|50.56|50.34|50.54|50.32|3
1733253830000|2024-12-03 19:23:50|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733253840000|2024-12-03 19:24:00|50.56|50.34|50.54|50.32|50.56|50.34|50.54|50.32|3
1733253850000|2024-12-03 19:24:10|50.53|50.31|50.55|50.33|50.55|50.33|50.53|50.31|5
1733253860000|2024-12-03 19:24:20|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733253880000|2024-12-03 19:24:40|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733253890000|2024-12-03 19:24:50|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733253900000|2024-12-03 19:25:00|50.49|50.27|50.51|50.29|50.51|50.29|50.48|50.26|3
1733253910000|2024-12-03 19:25:10|50.5|50.28|50.49|50.27|50.5|50.28|50.49|50.27|2
1733253920000|2024-12-03 19:25:20|50.48|50.26|50.46|50.24|50.48|50.26|50.46|50.24|3
1733253930000|2024-12-03 19:25:30|50.45|50.23|50.47|50.25|50.47|50.25|50.45|50.23|3
1733253940000|2024-12-03 19:25:40|50.46|50.24|50.45|50.23|50.46|50.24|50.45|50.23|4
1733253950000|2024-12-03 19:25:50|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733253970000|2024-12-03 19:26:10|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733253980000|2024-12-03 19:26:20|50.43|50.21|50.33|50.11|50.43|50.21|50.33|50.11|8
1733253990000|2024-12-03 19:26:30|50.34|50.12|50.37|50.15|50.38|50.16|50.34|50.12|8
1733254000000|2024-12-03 19:26:40|50.38|50.16|50.41|50.19|50.42|50.2|50.38|50.16|5
1733254010000|2024-12-03 19:26:50|50.4|50.18|50.38|50.16|50.4|50.18|50.37|50.15|5
1733254020000|2024-12-03 19:27:00|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733254030000|2024-12-03 19:27:10|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733254040000|2024-12-03 19:27:20|50.42|50.2|50.42|50.2|50.43|50.21|50.41|50.19|5
1733254060000|2024-12-03 19:27:40|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1733254070000|2024-12-03 19:27:50|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733254080000|2024-12-03 19:28:00|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733254090000|2024-12-03 19:28:10|50.49|50.27|50.53|50.31|50.53|50.31|50.49|50.27|5
1733254100000|2024-12-03 19:28:20|50.56|50.34|50.56|50.34|50.56|50.34|50.55|50.33|5
1733254110000|2024-12-03 19:28:30|50.57|50.35|50.6|50.38|50.6|50.38|50.57|50.35|4
1733254120000|2024-12-03 19:28:40|50.61|50.39|50.62|50.4|50.62|50.4|50.61|50.39|2
1733254130000|2024-12-03 19:28:50|50.63|50.41|50.7|50.48|50.7|50.48|50.63|50.41|6
1733254140000|2024-12-03 19:29:00|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733254150000|2024-12-03 19:29:10|50.72|50.5|50.73|50.51|50.73|50.51|50.72|50.5|2
1733254160000|2024-12-03 19:29:20|50.74|50.52|50.82|50.6|50.82|50.6|50.74|50.52|7
1733254170000|2024-12-03 19:29:30|50.81|50.59|50.81|50.59|50.81|50.59|50.76|50.54|9
1733254180000|2024-12-03 19:29:40|50.82|50.6|50.83|50.61|50.83|50.61|50.81|50.59|6
1733254190000|2024-12-03 19:29:50|50.82|50.6|50.84|50.62|50.84|50.62|50.81|50.59|5
1733254200000|2024-12-03 19:30:00|50.86|50.64|50.88|50.66|50.88|50.66|50.86|50.64|3
1733254210000|2024-12-03 19:30:10|50.87|50.65|50.92|50.7|50.92|50.7|50.87|50.65|6
1733254220000|2024-12-03 19:30:20|50.93|50.71|50.96|50.74|50.96|50.74|50.93|50.71|3
1733254230000|2024-12-03 19:30:30|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733254240000|2024-12-03 19:30:40|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733254260000|2024-12-03 19:31:00|50.99|50.77|50.99|50.77|50.99|50.77|50.98|50.76|3
1733254270000|2024-12-03 19:31:10|50.98|50.76|50.93|50.71|50.99|50.77|50.93|50.71|6
1733254280000|2024-12-03 19:31:20|50.91|50.69|50.84|50.62|50.91|50.69|50.84|50.62|8
1733254290000|2024-12-03 19:31:30|50.83|50.61|50.81|50.59|50.84|50.62|50.81|50.59|4
1733254300000|2024-12-03 19:31:40|50.8|50.58|50.72|50.5|50.8|50.58|50.72|50.5|6
1733254310000|2024-12-03 19:31:50|50.71|50.49|50.64|50.42|50.72|50.5|50.64|50.42|8
1733254320000|2024-12-03 19:32:00|50.65|50.43|50.7|50.48|50.7|50.48|50.64|50.42|13
1733254330000|2024-12-03 19:32:10|50.69|50.47|50.69|50.47|50.7|50.48|50.69|50.47|3
1733254340000|2024-12-03 19:32:20|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733254350000|2024-12-03 19:32:30|50.71|50.49|50.63|50.41|50.71|50.49|50.63|50.41|9
1733254360000|2024-12-03 19:32:40|50.64|50.42|50.59|50.37|50.64|50.42|50.59|50.37|5
1733254370000|2024-12-03 19:32:50|50.58|50.36|50.6|50.38|50.61|50.39|50.56|50.34|14
1733254380000|2024-12-03 19:33:00|50.59|50.37|50.61|50.39|50.61|50.39|50.58|50.36|7
1733254390000|2024-12-03 19:33:10|50.6|50.38|50.61|50.39|50.61|50.39|50.59|50.37|4
1733254400000|2024-12-03 19:33:20|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733254410000|2024-12-03 19:33:30|50.65|50.43|50.65|50.43|50.65|50.43|50.64|50.42|3
1733254420000|2024-12-03 19:33:40|50.66|50.44|50.66|50.44|50.66|50.44|50.64|50.42|5
1733254430000|2024-12-03 19:33:50|50.67|50.45|50.72|50.5|50.72|50.5|50.66|50.44|9
1733254440000|2024-12-03 19:34:00|50.73|50.51|50.79|50.57|50.8|50.58|50.73|50.51|6
1733254450000|2024-12-03 19:34:10|50.78|50.56|50.79|50.57|50.79|50.57|50.75|50.53|7
1733254460000|2024-12-03 19:34:20|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733254470000|2024-12-03 19:34:30|50.82|50.6|50.82|50.6|50.83|50.61|50.82|50.6|3
1733254480000|2024-12-03 19:34:40|50.83|50.61|50.81|50.59|50.83|50.61|50.8|50.58|5
1733254490000|2024-12-03 19:34:50|50.8|50.58|50.78|50.56|50.8|50.58|50.78|50.56|3
1733254500000|2024-12-03 19:35:00|50.79|50.57|50.81|50.59|50.81|50.59|50.79|50.57|3
1733254510000|2024-12-03 19:35:10|50.82|50.6|50.8|50.58|50.82|50.6|50.8|50.58|3
1733254520000|2024-12-03 19:35:20|50.79|50.57|50.77|50.55|50.79|50.57|50.74|50.52|9
1733254530000|2024-12-03 19:35:30|50.78|50.56|50.77|50.55|50.78|50.56|50.74|50.52|6
1733254540000|2024-12-03 19:35:40|50.78|50.56|50.79|50.57|50.8|50.58|50.77|50.55|8
1733254550000|2024-12-03 19:35:50|50.8|50.58|50.78|50.56|50.82|50.6|50.78|50.56|6
1733254560000|2024-12-03 19:36:00|50.77|50.55|50.79|50.57|50.81|50.59|50.76|50.54|9
1733254570000|2024-12-03 19:36:10|50.78|50.56|50.79|50.57|50.81|50.59|50.77|50.55|9
1733254580000|2024-12-03 19:36:20|50.81|50.59|50.8|50.58|50.81|50.59|50.8|50.58|2
1733254590000|2024-12-03 19:36:30|50.79|50.57|50.82|50.6|50.82|50.6|50.79|50.57|4
1733254600000|2024-12-03 19:36:40|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733254620000|2024-12-03 19:37:00|50.87|50.65|50.91|50.69|50.94|50.72|50.87|50.65|10
1733254630000|2024-12-03 19:37:10|50.92|50.7|50.95|50.73|50.95|50.73|50.89|50.67|10
1733254640000|2024-12-03 19:37:20|50.96|50.74|50.93|50.71|50.96|50.74|50.93|50.71|8
1733254650000|2024-12-03 19:37:30|50.94|50.72|50.93|50.71|50.94|50.72|50.93|50.71|2
1733254660000|2024-12-03 19:37:40|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733254670000|2024-12-03 19:37:50|50.92|50.7|50.94|50.72|50.94|50.72|50.91|50.69|7
1733254680000|2024-12-03 19:38:00|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733254690000|2024-12-03 19:38:10|50.94|50.72|50.93|50.71|50.95|50.73|50.93|50.71|5
1733254700000|2024-12-03 19:38:20|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733254710000|2024-12-03 19:38:30|50.95|50.73|50.95|50.73|50.95|50.73|50.95|50.73|1
1733254720000|2024-12-03 19:38:40|50.96|50.74|51|50.78|51|50.78|50.96|50.74|4
1733254730000|2024-12-03 19:38:50|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733254740000|2024-12-03 19:39:00|51.04|50.82|51.06|50.84|51.06|50.84|51.04|50.82|3
1733254750000|2024-12-03 19:39:10|51.04|50.82|51.01|50.79|51.05|50.83|51.01|50.79|6
1733254760000|2024-12-03 19:39:20|51.02|50.8|51.02|50.8|51.02|50.8|51.01|50.79|3
1733254770000|2024-12-03 19:39:30|51.04|50.82|51.06|50.84|51.06|50.84|51.04|50.82|3
1733254790000|2024-12-03 19:39:50|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733254800000|2024-12-03 19:40:00|51.11|50.89|51.11|50.89|51.11|50.89|51.1|50.88|3
1733254810000|2024-12-03 19:40:10|51.12|50.9|51.15|50.93|51.15|50.93|51.12|50.9|2
1733254820000|2024-12-03 19:40:20|51.16|50.94|51.15|50.93|51.16|50.94|51.15|50.93|2
1733254830000|2024-12-03 19:40:30|51.16|50.94|51.14|50.92|51.16|50.94|51.14|50.92|3
1733254840000|2024-12-03 19:40:40|51.15|50.93|51.14|50.92|51.15|50.93|51.12|50.9|5
1733254850000|2024-12-03 19:40:50|51.15|50.93|51.1|50.88|51.15|50.93|51.1|50.88|5
1733254860000|2024-12-03 19:41:00|51.12|50.9|51.14|50.92|51.14|50.92|51.1|50.88|5
1733254870000|2024-12-03 19:41:10|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733254890000|2024-12-03 19:41:30|51.17|50.95|51.14|50.92|51.17|50.95|51.14|50.92|2
1733254900000|2024-12-03 19:41:40|51.13|50.91|51.13|50.91|51.13|50.91|51.12|50.9|3
1733254910000|2024-12-03 19:41:50|51.14|50.92|51.17|50.95|51.17|50.95|51.14|50.92|5
1733254920000|2024-12-03 19:42:00|51.16|50.94|51.17|50.95|51.17|50.95|51.16|50.94|2
1733254930000|2024-12-03 19:42:10|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733254940000|2024-12-03 19:42:20|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733254950000|2024-12-03 19:42:30|51.2|50.98|51.24|51.02|51.24|51.02|51.2|50.98|5
1733254960000|2024-12-03 19:42:40|51.31|51.09|51.34|51.12|51.35|51.13|51.29|51.07|8
1733254970000|2024-12-03 19:42:50|51.33|51.11|51.29|51.07|51.33|51.11|51.29|51.07|3
1733254980000|2024-12-03 19:43:00|51.3|51.08|51.31|51.09|51.32|51.1|51.3|51.08|4
1733254990000|2024-12-03 19:43:10|51.32|51.1|51.36|51.14|51.36|51.14|51.32|51.1|6
1733255000000|2024-12-03 19:43:20|51.37|51.15|51.38|51.16|51.38|51.16|51.37|51.15|2
1733255010000|2024-12-03 19:43:30|51.37|51.15|51.35|51.13|51.37|51.15|51.35|51.13|3
1733255020000|2024-12-03 19:43:40|51.36|51.14|51.35|51.13|51.36|51.14|51.34|51.12|4
1733255030000|2024-12-03 19:43:50|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733255040000|2024-12-03 19:44:00|51.36|51.14|51.38|51.16|51.38|51.16|51.36|51.14|3
1733255050000|2024-12-03 19:44:10|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733255060000|2024-12-03 19:44:20|51.38|51.16|51.37|51.15|51.38|51.16|51.36|51.14|4
1733255070000|2024-12-03 19:44:30|51.38|51.16|51.38|51.16|51.38|51.16|51.38|51.16|1
1733255080000|2024-12-03 19:44:40|51.39|51.17|51.4|51.18|51.4|51.18|51.39|51.17|2
1733255090000|2024-12-03 19:44:50|51.38|51.16|51.36|51.14|51.38|51.16|51.36|51.14|2
1733255100000|2024-12-03 19:45:00|51.38|51.16|51.4|51.18|51.4|51.18|51.38|51.16|5
1733255110000|2024-12-03 19:45:10|51.41|51.19|51.42|51.2|51.43|51.21|51.41|51.19|4
1733255120000|2024-12-03 19:45:20|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733255130000|2024-12-03 19:45:30|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733255140000|2024-12-03 19:45:40|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733255150000|2024-12-03 19:45:50|51.44|51.22|51.43|51.21|51.44|51.22|51.42|51.2|6
1733255160000|2024-12-03 19:46:00|51.42|51.2|51.45|51.23|51.45|51.23|51.42|51.2|4
1733255170000|2024-12-03 19:46:10|51.47|51.25|51.48|51.26|51.49|51.27|51.47|51.25|6
1733255180000|2024-12-03 19:46:20|51.49|51.27|51.45|51.23|51.49|51.27|51.44|51.22|6
1733255190000|2024-12-03 19:46:30|51.44|51.22|51.44|51.22|51.44|51.22|51.4|51.18|8
1733255200000|2024-12-03 19:46:40|51.45|51.23|51.47|51.25|51.47|51.25|51.45|51.23|3
1733255210000|2024-12-03 19:46:50|51.48|51.26|51.54|51.32|51.54|51.32|51.48|51.26|5
1733255220000|2024-12-03 19:47:00|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733255230000|2024-12-03 19:47:10|51.52|51.3|51.51|51.29|51.52|51.3|51.51|51.29|2
1733255240000|2024-12-03 19:47:20|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|4
1733255250000|2024-12-03 19:47:30|51.5|51.28|51.5|51.28|51.5|51.28|51.47|51.25|6
1733255260000|2024-12-03 19:47:40|51.51|51.29|51.5|51.28|51.52|51.3|51.5|51.28|4
1733255270000|2024-12-03 19:47:50|51.49|51.27|51.53|51.31|51.53|51.31|51.49|51.27|4
1733255280000|2024-12-03 19:48:00|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|2
1733255290000|2024-12-03 19:48:10|51.52|51.3|51.39|51.17|51.52|51.3|51.39|51.17|14
1733255300000|2024-12-03 19:48:20|51.37|51.15|51.27|51.05|51.37|51.15|51.25|51.03|9
1733255310000|2024-12-03 19:48:30|51.29|51.07|51.28|51.06|51.29|51.07|51.27|51.05|4
1733255320000|2024-12-03 19:48:40|51.31|51.09|51.14|50.92|51.33|51.11|51.11|50.89|14
1733255330000|2024-12-03 19:48:50|51.13|50.91|51.1|50.88|51.19|50.97|51.08|50.86|13
1733255340000|2024-12-03 19:49:00|51.12|50.9|51.19|50.97|51.19|50.97|51.09|50.87|13
1733255350000|2024-12-03 19:49:10|51.2|50.98|51.2|50.98|51.21|50.99|51.18|50.96|7
1733255360000|2024-12-03 19:49:20|51.21|50.99|51.24|51.02|51.24|51.02|51.21|50.99|4
1733255370000|2024-12-03 19:49:30|51.25|51.03|51.25|51.03|51.25|51.03|51.24|51.02|5
1733255380000|2024-12-03 19:49:40|51.26|51.04|51.2|50.98|51.26|51.04|51.19|50.97|10
1733255390000|2024-12-03 19:49:50|51.19|50.97|51.2|50.98|51.21|50.99|51.16|50.94|11
1733255400000|2024-12-03 19:50:00|51.19|50.97|51.15|50.93|51.19|50.97|51.13|50.91|10
1733255410000|2024-12-03 19:50:10|51.14|50.92|51.16|50.94|51.16|50.94|51.12|50.9|10
1733255420000|2024-12-03 19:50:20|51.17|50.95|51.25|51.03|51.25|51.03|51.17|50.95|11
1733255430000|2024-12-03 19:50:30|51.26|51.04|51.26|51.04|51.29|51.07|51.25|51.03|10
1733255440000|2024-12-03 19:50:40|51.28|51.06|51.26|51.04|51.28|51.06|51.26|51.04|3
1733255450000|2024-12-03 19:50:50|51.25|51.03|51.23|51.01|51.25|51.03|51.23|51.01|3
1733255460000|2024-12-03 19:51:00|51.22|51|51.16|50.94|51.22|51|51.15|50.93|6
1733255470000|2024-12-03 19:51:10|51.17|50.95|51.16|50.94|51.17|50.95|51.15|50.93|4
1733255480000|2024-12-03 19:51:20|51.15|50.93|51.19|50.97|51.19|50.97|51.15|50.93|9
1733255490000|2024-12-03 19:51:30|51.17|50.95|51.21|50.99|51.21|50.99|51.17|50.95|12
1733255500000|2024-12-03 19:51:40|51.22|51|51.23|51.01|51.25|51.03|51.21|50.99|7
1733255510000|2024-12-03 19:51:50|51.24|51.02|51.26|51.04|51.26|51.04|51.24|51.02|3
1733255520000|2024-12-03 19:52:00|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733255530000|2024-12-03 19:52:10|51.26|51.04|51.24|51.02|51.26|51.04|51.23|51.01|4
1733255540000|2024-12-03 19:52:20|51.25|51.03|51.24|51.02|51.26|51.04|51.24|51.02|5
1733255550000|2024-12-03 19:52:30|51.23|51.01|51.22|51|51.24|51.02|51.22|51|7
1733255560000|2024-12-03 19:52:40|51.21|50.99|51.16|50.94|51.22|51|51.16|50.94|9
1733255570000|2024-12-03 19:52:50|51.17|50.95|51.15|50.93|51.17|50.95|51.13|50.91|9
1733255580000|2024-12-03 19:53:00|51.16|50.94|51.22|51|51.23|51.01|51.16|50.94|16
1733255590000|2024-12-03 19:53:10|51.21|50.99|51.24|51.02|51.24|51.02|51.2|50.98|6
1733255600000|2024-12-03 19:53:20|51.23|51.01|51.21|50.99|51.23|51.01|51.21|50.99|3
1733255610000|2024-12-03 19:53:30|51.22|51|51.2|50.98|51.22|51|51.2|50.98|6
1733255620000|2024-12-03 19:53:40|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733255630000|2024-12-03 19:53:50|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733255640000|2024-12-03 19:54:00|51.2|50.98|51.12|50.9|51.2|50.98|51.12|50.9|6
1733255650000|2024-12-03 19:54:10|51.13|50.91|51.16|50.94|51.16|50.94|51.12|50.9|6
1733255660000|2024-12-03 19:54:20|51.17|50.95|51.17|50.95|51.17|50.95|51.16|50.94|3
1733255670000|2024-12-03 19:54:30|51.16|50.94|51.2|50.98|51.2|50.98|51.16|50.94|4
1733255680000|2024-12-03 19:54:40|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733255690000|2024-12-03 19:54:50|51.21|50.99|51.25|51.03|51.25|51.03|51.21|50.99|4
1733255700000|2024-12-03 19:55:00|51.26|51.04|51.27|51.05|51.29|51.07|51.26|51.04|7
1733255710000|2024-12-03 19:55:10|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733255720000|2024-12-03 19:55:20|51.26|51.04|51.25|51.03|51.26|51.04|51.24|51.02|3
1733255730000|2024-12-03 19:55:30|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|2
1733255740000|2024-12-03 19:55:40|51.28|51.06|51.28|51.06|51.29|51.07|51.28|51.06|3
1733255750000|2024-12-03 19:55:50|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|3
1733255760000|2024-12-03 19:56:00|51.28|51.06|51.29|51.07|51.29|51.07|51.28|51.06|2
1733255770000|2024-12-03 19:56:10|51.28|51.06|51.32|51.1|51.32|51.1|51.28|51.06|5
1733255780000|2024-12-03 19:56:20|51.33|51.11|51.36|51.14|51.36|51.14|51.33|51.11|3
1733255790000|2024-12-03 19:56:30|51.35|51.13|51.28|51.06|51.35|51.13|51.27|51.05|10
1733255800000|2024-12-03 19:56:40|51.3|51.08|51.31|51.09|51.32|51.1|51.29|51.07|9
1733255810000|2024-12-03 19:56:50|51.32|51.1|51.33|51.11|51.33|51.11|51.31|51.09|4
1733255820000|2024-12-03 19:57:00|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|6
1733255830000|2024-12-03 19:57:10|51.34|51.12|51.36|51.14|51.36|51.14|51.34|51.12|2
1733255840000|2024-12-03 19:57:20|51.37|51.15|51.41|51.19|51.41|51.19|51.37|51.15|4
1733255850000|2024-12-03 19:57:30|51.42|51.2|51.48|51.26|51.48|51.26|51.42|51.2|5
1733255860000|2024-12-03 19:57:40|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733255870000|2024-12-03 19:57:50|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|4
1733255880000|2024-12-03 19:58:00|51.5|51.28|51.54|51.32|51.54|51.32|51.5|51.28|3
1733255890000|2024-12-03 19:58:10|51.53|51.31|51.51|51.29|51.53|51.31|51.5|51.28|7
1733255900000|2024-12-03 19:58:20|51.5|51.28|51.54|51.32|51.54|51.32|51.5|51.28|6
1733255910000|2024-12-03 19:58:30|51.53|51.31|51.48|51.26|51.53|51.31|51.46|51.24|8
1733255920000|2024-12-03 19:58:40|51.47|51.25|51.5|51.28|51.5|51.28|51.44|51.22|13
1733255930000|2024-12-03 19:58:50|51.51|51.29|51.48|51.26|51.51|51.29|51.48|51.26|4
1733255940000|2024-12-03 19:59:00|51.47|51.25|51.43|51.21|51.48|51.26|51.43|51.21|14
1733255950000|2024-12-03 19:59:10|51.44|51.22|51.41|51.19|51.45|51.23|51.41|51.19|8
1733255960000|2024-12-03 19:59:20|51.42|51.2|51.41|51.19|51.45|51.23|51.41|51.19|12
1733255970000|2024-12-03 19:59:30|51.39|51.17|51.45|51.23|51.45|51.23|51.39|51.17|10
1733255980000|2024-12-03 19:59:40|51.44|51.22|51.45|51.23|51.45|51.23|51.43|51.21|4
1733255990000|2024-12-03 19:59:50|51.46|51.24|51.47|51.25|51.47|51.25|51.46|51.24|2
1733256000000|2024-12-03 20:00:00|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733256010000|2024-12-03 20:00:10|51.45|51.23|51.42|51.2|51.45|51.23|51.4|51.18|8
1733256020000|2024-12-03 20:00:20|51.44|51.22|51.45|51.23|51.46|51.24|51.44|51.22|6
1733256030000|2024-12-03 20:00:30|51.47|51.25|51.41|51.19|51.47|51.25|51.4|51.18|12
1733256040000|2024-12-03 20:00:40|51.42|51.2|51.4|51.18|51.43|51.21|51.4|51.18|13
1733256050000|2024-12-03 20:00:50|51.41|51.19|51.38|51.16|51.41|51.19|51.37|51.15|8
1733256060000|2024-12-03 20:01:00|51.37|51.15|51.42|51.2|51.42|51.2|51.34|51.12|18
1733256070000|2024-12-03 20:01:10|51.43|51.21|51.38|51.16|51.43|51.21|51.38|51.16|8
1733256080000|2024-12-03 20:01:20|51.37|51.15|51.38|51.16|51.39|51.17|51.37|51.15|4
1733256090000|2024-12-03 20:01:30|51.35|51.13|51.35|51.13|51.35|51.13|51.33|51.11|7
1733256100000|2024-12-03 20:01:40|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|5
1733256110000|2024-12-03 20:01:50|51.35|51.13|51.29|51.07|51.35|51.13|51.27|51.05|9
1733256120000|2024-12-03 20:02:00|51.3|51.08|51.34|51.12|51.34|51.12|51.3|51.08|7
1733256130000|2024-12-03 20:02:10|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|2
1733256140000|2024-12-03 20:02:20|51.37|51.15|51.46|51.24|51.46|51.24|51.37|51.15|8
1733256150000|2024-12-03 20:02:30|51.44|51.22|51.4|51.18|51.44|51.22|51.4|51.18|7
1733256160000|2024-12-03 20:02:40|51.39|51.17|51.36|51.14|51.39|51.17|51.33|51.11|9
1733256170000|2024-12-03 20:02:50|51.37|51.15|51.36|51.14|51.37|51.15|51.35|51.13|6
1733256180000|2024-12-03 20:03:00|51.35|51.13|51.38|51.16|51.38|51.16|51.33|51.11|12
1733256190000|2024-12-03 20:03:10|51.37|51.15|51.38|51.16|51.39|51.17|51.37|51.15|8
1733256200000|2024-12-03 20:03:20|51.39|51.17|51.44|51.22|51.45|51.23|51.39|51.17|6
1733256210000|2024-12-03 20:03:30|51.43|51.21|51.42|51.2|51.45|51.23|51.42|51.2|9
1733256220000|2024-12-03 20:03:40|51.44|51.22|51.42|51.2|51.45|51.23|51.42|51.2|9
1733256230000|2024-12-03 20:03:50|51.43|51.21|51.43|51.21|51.43|51.21|51.4|51.18|7
1733256240000|2024-12-03 20:04:00|51.41|51.19|51.43|51.21|51.43|51.21|51.41|51.19|2
1733256250000|2024-12-03 20:04:10|51.42|51.2|51.43|51.21|51.43|51.21|51.41|51.19|4
1733256260000|2024-12-03 20:04:20|51.44|51.22|51.49|51.27|51.49|51.27|51.44|51.22|6
1733256270000|2024-12-03 20:04:30|51.5|51.28|51.52|51.3|51.52|51.3|51.5|51.28|3
1733256280000|2024-12-03 20:04:40|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733256290000|2024-12-03 20:04:50|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733256310000|2024-12-03 20:05:10|51.52|51.3|51.51|51.29|51.52|51.3|51.5|51.28|4
1733256320000|2024-12-03 20:05:20|51.52|51.3|51.56|51.34|51.56|51.34|51.52|51.3|5
1733256330000|2024-12-03 20:05:30|51.59|51.37|51.61|51.39|51.61|51.39|51.59|51.37|3
1733256340000|2024-12-03 20:05:40|51.6|51.38|51.61|51.39|51.61|51.39|51.58|51.36|3
1733256360000|2024-12-03 20:06:00|51.65|51.43|51.67|51.45|51.67|51.45|51.65|51.43|9
1733256370000|2024-12-03 20:06:10|51.68|51.46|51.73|51.51|51.73|51.51|51.68|51.46|6
1733256380000|2024-12-03 20:06:20|51.75|51.53|51.77|51.55|51.77|51.55|51.75|51.53|3
1733256390000|2024-12-03 20:06:30|51.78|51.56|51.8|51.58|51.8|51.58|51.78|51.56|2
1733256400000|2024-12-03 20:06:40|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|4
1733256430000|2024-12-03 20:07:10|51.79|51.57|51.77|51.55|51.79|51.57|51.77|51.55|3
1733256440000|2024-12-03 20:07:20|51.78|51.56|51.83|51.61|51.83|51.61|51.78|51.56|8
1733256450000|2024-12-03 20:07:30|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733256460000|2024-12-03 20:07:40|51.79|51.57|51.76|51.54|51.79|51.57|51.76|51.54|4
1733256470000|2024-12-03 20:07:50|51.77|51.55|51.79|51.57|51.79|51.57|51.77|51.55|2
1733256480000|2024-12-03 20:08:00|51.76|51.54|51.76|51.54|51.76|51.54|51.71|51.49|10
1733256490000|2024-12-03 20:08:10|51.75|51.53|51.69|51.47|51.75|51.53|51.68|51.46|10
1733256500000|2024-12-03 20:08:20|51.7|51.48|51.7|51.48|51.7|51.48|51.68|51.46|9
1733256510000|2024-12-03 20:08:30|51.69|51.47|51.66|51.44|51.7|51.48|51.66|51.44|6
1733256520000|2024-12-03 20:08:40|51.65|51.43|51.65|51.43|51.68|51.46|51.63|51.41|9
1733256530000|2024-12-03 20:08:50|51.63|51.41|51.65|51.43|51.65|51.43|51.63|51.41|5
1733256540000|2024-12-03 20:09:00|51.66|51.44|51.67|51.45|51.68|51.46|51.66|51.44|4
1733256550000|2024-12-03 20:09:10|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1733256560000|2024-12-03 20:09:20|51.68|51.46|51.69|51.47|51.69|51.47|51.68|51.46|2
1733256570000|2024-12-03 20:09:30|51.7|51.48|51.72|51.5|51.72|51.5|51.7|51.48|3
1733256580000|2024-12-03 20:09:40|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733256590000|2024-12-03 20:09:50|51.71|51.49|51.73|51.51|51.73|51.51|51.71|51.49|3
1733256600000|2024-12-03 20:10:00|51.74|51.52|51.79|51.57|51.79|51.57|51.74|51.52|5
1733256610000|2024-12-03 20:10:10|51.8|51.58|51.77|51.55|51.85|51.63|51.77|51.55|7
1733256620000|2024-12-03 20:10:20|51.78|51.56|51.73|51.51|51.78|51.56|51.71|51.49|14
1733256630000|2024-12-03 20:10:30|51.74|51.52|51.74|51.52|51.74|51.52|51.73|51.51|5
1733256640000|2024-12-03 20:10:40|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|2
1733256650000|2024-12-03 20:10:50|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733256660000|2024-12-03 20:11:00|51.83|51.61|51.87|51.65|51.87|51.65|51.83|51.61|6
1733256670000|2024-12-03 20:11:10|51.88|51.66|51.88|51.66|51.88|51.66|51.88|51.66|1
1733256680000|2024-12-03 20:11:20|51.89|51.67|51.84|51.62|51.9|51.68|51.84|51.62|10
1733256690000|2024-12-03 20:11:30|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733256700000|2024-12-03 20:11:40|51.84|51.62|51.83|51.61|51.85|51.63|51.83|51.61|4
1733256710000|2024-12-03 20:11:50|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733256720000|2024-12-03 20:12:00|51.8|51.58|51.84|51.62|51.84|51.62|51.77|51.55|8
1733256730000|2024-12-03 20:12:10|51.85|51.63|51.86|51.64|51.86|51.64|51.85|51.63|2
1733256740000|2024-12-03 20:12:20|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733256750000|2024-12-03 20:12:30|51.88|51.66|51.87|51.65|51.89|51.67|51.86|51.64|6
1733256760000|2024-12-03 20:12:40|51.86|51.64|51.78|51.56|51.86|51.64|51.78|51.56|7
1733256770000|2024-12-03 20:12:50|51.77|51.55|51.76|51.54|51.79|51.57|51.76|51.54|7
1733256780000|2024-12-03 20:13:00|51.77|51.55|51.82|51.6|51.82|51.6|51.77|51.55|8
1733256790000|2024-12-03 20:13:10|51.84|51.62|51.81|51.59|51.84|51.62|51.81|51.59|4
1733256800000|2024-12-03 20:13:20|51.8|51.58|51.77|51.55|51.8|51.58|51.77|51.55|3
1733256810000|2024-12-03 20:13:30|51.76|51.54|51.77|51.55|51.77|51.55|51.76|51.54|4
1733256820000|2024-12-03 20:13:40|51.76|51.54|51.72|51.5|51.76|51.54|51.72|51.5|4
1733256840000|2024-12-03 20:14:00|51.71|51.49|51.71|51.49|51.72|51.5|51.71|51.49|3
1733256850000|2024-12-03 20:14:10|51.7|51.48|51.71|51.49|51.72|51.5|51.7|51.48|4
1733256860000|2024-12-03 20:14:20|51.7|51.48|51.75|51.53|51.75|51.53|51.7|51.48|6
1733256870000|2024-12-03 20:14:30|51.74|51.52|51.75|51.53|51.77|51.55|51.74|51.52|4
1733256880000|2024-12-03 20:14:40|51.77|51.55|51.72|51.5|51.77|51.55|51.72|51.5|5
1733256890000|2024-12-03 20:14:50|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|3
1733256900000|2024-12-03 20:15:00|51.68|51.46|51.68|51.46|51.73|51.51|51.68|51.46|9
1733256910000|2024-12-03 20:15:10|51.69|51.47|51.73|51.51|51.73|51.51|51.67|51.45|8
1733256920000|2024-12-03 20:15:20|51.74|51.52|51.76|51.54|51.78|51.56|51.74|51.52|7
1733256930000|2024-12-03 20:15:30|51.78|51.56|51.76|51.54|51.79|51.57|51.75|51.53|5
1733256940000|2024-12-03 20:15:40|51.75|51.53|51.79|51.57|51.79|51.57|51.75|51.53|10
1733256950000|2024-12-03 20:15:50|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733256960000|2024-12-03 20:16:00|51.81|51.59|51.8|51.58|51.83|51.61|51.8|51.58|8
1733256970000|2024-12-03 20:16:10|51.81|51.59|51.81|51.59|51.81|51.59|51.79|51.57|7
1733256980000|2024-12-03 20:16:20|51.8|51.58|51.84|51.62|51.84|51.62|51.8|51.58|4
1733256990000|2024-12-03 20:16:30|51.85|51.63|51.95|51.73|51.95|51.73|51.85|51.63|9
1733257000000|2024-12-03 20:16:40|51.96|51.74|51.92|51.7|51.96|51.74|51.92|51.7|5
1733257010000|2024-12-03 20:16:50|51.93|51.71|52.01|51.79|52.02|51.8|51.93|51.71|7
1733257020000|2024-12-03 20:17:00|52|51.78|51.9|51.68|52|51.78|51.89|51.67|15
1733257030000|2024-12-03 20:17:10|51.93|51.71|51.98|51.76|52|51.78|51.93|51.71|7
1733257040000|2024-12-03 20:17:20|51.94|51.72|51.96|51.74|51.98|51.76|51.93|51.71|11
1733257050000|2024-12-03 20:17:30|51.94|51.72|51.95|51.73|51.98|51.76|51.94|51.72|11
1733257060000|2024-12-03 20:17:40|51.94|51.72|51.95|51.73|51.96|51.74|51.93|51.71|9
1733257070000|2024-12-03 20:17:50|51.96|51.74|51.95|51.73|51.96|51.74|51.93|51.71|6
1733257080000|2024-12-03 20:18:00|51.97|51.75|51.87|51.65|51.97|51.75|51.86|51.64|10
1733257090000|2024-12-03 20:18:10|51.88|51.66|51.97|51.75|52|51.78|51.88|51.66|8
1733257100000|2024-12-03 20:18:20|51.99|51.77|51.98|51.76|52|51.78|51.98|51.76|3
1733257110000|2024-12-03 20:18:30|51.97|51.75|51.98|51.76|51.98|51.76|51.96|51.74|4
1733257120000|2024-12-03 20:18:40|51.97|51.75|51.96|51.74|51.97|51.75|51.96|51.74|2
1733257130000|2024-12-03 20:18:50|51.95|51.73|51.91|51.69|51.95|51.73|51.91|51.69|5
1733257140000|2024-12-03 20:19:00|51.9|51.68|51.87|51.65|51.9|51.68|51.86|51.64|5
1733257150000|2024-12-03 20:19:10|51.9|51.68|51.9|51.68|51.93|51.71|51.87|51.65|15
1733257160000|2024-12-03 20:19:20|51.91|51.69|51.92|51.7|51.92|51.7|51.87|51.65|13
1733257170000|2024-12-03 20:19:30|51.93|51.71|51.93|51.71|51.94|51.72|51.92|51.7|11
1733257180000|2024-12-03 20:19:40|51.94|51.72|51.94|51.72|51.94|51.72|51.91|51.69|11
1733257190000|2024-12-03 20:19:50|51.92|51.7|51.92|51.7|51.94|51.72|51.91|51.69|8
1733257200000|2024-12-03 20:20:00|51.91|51.69|51.89|51.67|51.91|51.69|51.86|51.64|12
1733257210000|2024-12-03 20:20:10|51.91|51.69|51.87|51.65|51.91|51.69|51.86|51.64|10
1733257220000|2024-12-03 20:20:20|51.86|51.64|51.82|51.6|51.86|51.64|51.82|51.6|4
1733257230000|2024-12-03 20:20:30|51.8|51.58|51.77|51.55|51.8|51.58|51.77|51.55|4
1733257240000|2024-12-03 20:20:40|51.78|51.56|51.8|51.58|51.81|51.59|51.78|51.56|4
1733257250000|2024-12-03 20:20:50|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733257260000|2024-12-03 20:21:00|51.83|51.61|51.84|51.62|51.84|51.62|51.83|51.61|2
1733257270000|2024-12-03 20:21:10|51.81|51.59|51.85|51.63|51.85|51.63|51.81|51.59|7
1733257280000|2024-12-03 20:21:20|51.84|51.62|51.88|51.66|51.88|51.66|51.84|51.62|7
1733257290000|2024-12-03 20:21:30|51.89|51.67|51.89|51.67|51.89|51.67|51.89|51.67|1
1733257300000|2024-12-03 20:21:40|51.9|51.68|51.94|51.72|51.94|51.72|51.9|51.68|5
1733257320000|2024-12-03 20:22:00|51.95|51.73|51.9|51.68|51.95|51.73|51.9|51.68|6
1733257330000|2024-12-03 20:22:10|51.89|51.67|51.89|51.67|51.9|51.68|51.89|51.67|5
1733257340000|2024-12-03 20:22:20|51.9|51.68|51.87|51.65|51.9|51.68|51.81|51.59|14
1733257350000|2024-12-03 20:22:30|51.86|51.64|51.88|51.66|51.88|51.66|51.86|51.64|10
1733257360000|2024-12-03 20:22:40|51.87|51.65|51.81|51.59|51.87|51.65|51.81|51.59|8
1733257370000|2024-12-03 20:22:50|51.8|51.58|51.84|51.62|51.85|51.63|51.8|51.58|12
1733257380000|2024-12-03 20:23:00|51.83|51.61|51.84|51.62|51.85|51.63|51.83|51.61|11
1733257390000|2024-12-03 20:23:10|51.85|51.63|51.84|51.62|51.85|51.63|51.83|51.61|4
1733257400000|2024-12-03 20:23:20|51.83|51.61|51.82|51.6|51.83|51.61|51.82|51.6|2
1733257420000|2024-12-03 20:23:40|51.81|51.59|51.79|51.57|51.81|51.59|51.79|51.57|3
1733257430000|2024-12-03 20:23:50|51.78|51.56|51.69|51.47|51.78|51.56|51.69|51.47|13
1733257440000|2024-12-03 20:24:00|51.7|51.48|51.71|51.49|51.75|51.53|51.69|51.47|10
1733257450000|2024-12-03 20:24:10|51.7|51.48|51.68|51.46|51.7|51.48|51.67|51.45|8
1733257460000|2024-12-03 20:24:20|51.69|51.47|51.78|51.56|51.78|51.56|51.68|51.46|10
1733257470000|2024-12-03 20:24:30|51.79|51.57|51.84|51.62|51.85|51.63|51.79|51.57|8
1733257480000|2024-12-03 20:24:40|51.85|51.63|51.85|51.63|51.86|51.64|51.84|51.62|7
1733257490000|2024-12-03 20:24:50|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|3
1733257500000|2024-12-03 20:25:00|51.81|51.59|51.83|51.61|51.83|51.61|51.78|51.56|11
1733257510000|2024-12-03 20:25:10|51.84|51.62|51.82|51.6|51.85|51.63|51.81|51.59|10
1733257520000|2024-12-03 20:25:20|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733257530000|2024-12-03 20:25:30|51.83|51.61|51.82|51.6|51.84|51.62|51.79|51.57|12
1733257540000|2024-12-03 20:25:40|51.81|51.59|51.76|51.54|51.81|51.59|51.76|51.54|5
1733257550000|2024-12-03 20:25:50|51.75|51.53|51.73|51.51|51.75|51.53|51.73|51.51|5
1733257560000|2024-12-03 20:26:00|51.72|51.5|51.72|51.5|51.74|51.52|51.72|51.5|4
1733257570000|2024-12-03 20:26:10|51.69|51.47|51.72|51.5|51.73|51.51|51.67|51.45|10
1733257580000|2024-12-03 20:26:20|51.73|51.51|51.79|51.57|51.79|51.57|51.73|51.51|5
1733257590000|2024-12-03 20:26:30|51.8|51.58|51.76|51.54|51.8|51.58|51.76|51.54|6
1733257600000|2024-12-03 20:26:40|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733257610000|2024-12-03 20:26:50|51.76|51.54|51.77|51.55|51.77|51.55|51.76|51.54|4
1733257620000|2024-12-03 20:27:00|51.76|51.54|51.78|51.56|51.79|51.57|51.76|51.54|5
1733257630000|2024-12-03 20:27:10|51.79|51.57|51.78|51.56|51.79|51.57|51.78|51.56|2
1733257640000|2024-12-03 20:27:20|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733257650000|2024-12-03 20:27:30|51.78|51.56|51.8|51.58|51.8|51.58|51.78|51.56|3
1733257660000|2024-12-03 20:27:40|51.81|51.59|51.86|51.64|51.87|51.65|51.81|51.59|7
1733257670000|2024-12-03 20:27:50|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|5
1733257680000|2024-12-03 20:28:00|51.82|51.6|51.83|51.61|51.84|51.62|51.82|51.6|5
1733257690000|2024-12-03 20:28:10|51.82|51.6|51.84|51.62|51.84|51.62|51.82|51.6|3
1733257700000|2024-12-03 20:28:20|51.82|51.6|51.8|51.58|51.82|51.6|51.8|51.58|5
1733257710000|2024-12-03 20:28:30|51.79|51.57|51.81|51.59|51.82|51.6|51.79|51.57|6
1733257720000|2024-12-03 20:28:40|51.82|51.6|51.81|51.59|51.82|51.6|51.8|51.58|3
1733257730000|2024-12-03 20:28:50|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733257740000|2024-12-03 20:29:00|51.79|51.57|51.77|51.55|51.79|51.57|51.77|51.55|3
1733257750000|2024-12-03 20:29:10|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733257760000|2024-12-03 20:29:20|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733257770000|2024-12-03 20:29:30|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1733257780000|2024-12-03 20:29:40|51.78|51.56|51.8|51.58|51.8|51.58|51.78|51.56|5
1733257790000|2024-12-03 20:29:50|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733257800000|2024-12-03 20:30:00|51.81|51.59|51.83|51.61|51.83|51.61|51.8|51.58|5
1733257810000|2024-12-03 20:30:10|51.84|51.62|51.85|51.63|51.86|51.64|51.84|51.62|6
1733257820000|2024-12-03 20:30:20|51.84|51.62|51.85|51.63|51.85|51.63|51.82|51.6|5
1733257830000|2024-12-03 20:30:30|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733257840000|2024-12-03 20:30:40|51.87|51.65|51.91|51.69|51.91|51.69|51.87|51.65|5
1733257850000|2024-12-03 20:30:50|51.92|51.7|51.91|51.69|51.93|51.71|51.9|51.68|6
1733257860000|2024-12-03 20:31:00|51.92|51.7|51.91|51.69|51.93|51.71|51.91|51.69|3
1733257870000|2024-12-03 20:31:10|51.92|51.7|51.87|51.65|51.92|51.7|51.87|51.65|9
1733257880000|2024-12-03 20:31:20|51.88|51.66|51.92|51.7|51.92|51.7|51.86|51.64|8
1733257890000|2024-12-03 20:31:30|51.93|51.71|51.95|51.73|51.95|51.73|51.93|51.71|3
1733257900000|2024-12-03 20:31:40|51.96|51.74|51.98|51.76|51.98|51.76|51.96|51.74|3
1733257910000|2024-12-03 20:31:50|51.99|51.77|51.99|51.77|51.99|51.77|51.99|51.77|1
1733257920000|2024-12-03 20:32:00|51.98|51.76|51.99|51.77|51.99|51.77|51.97|51.75|4
1733257930000|2024-12-03 20:32:10|51.98|51.76|51.94|51.72|51.98|51.76|51.94|51.72|5
1733257940000|2024-12-03 20:32:20|51.95|51.73|51.99|51.77|51.99|51.77|51.95|51.73|4
1733257950000|2024-12-03 20:32:30|52|51.78|52|51.78|52|51.78|52|51.78|1
1733257960000|2024-12-03 20:32:40|51.99|51.77|51.94|51.72|51.99|51.77|51.94|51.72|5
1733257970000|2024-12-03 20:32:50|51.93|51.71|51.93|51.71|51.93|51.71|51.9|51.68|5
1733257980000|2024-12-03 20:33:00|51.92|51.7|51.97|51.75|51.99|51.77|51.92|51.7|11
1733257990000|2024-12-03 20:33:10|51.98|51.76|52.01|51.79|52.01|51.79|51.98|51.76|4
1733258010000|2024-12-03 20:33:30|52.02|51.8|52.03|51.81|52.03|51.81|52.02|51.8|2
1733258020000|2024-12-03 20:33:40|52.05|51.83|52.05|51.83|52.05|51.83|52.05|51.83|1
1733258030000|2024-12-03 20:33:50|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733258040000|2024-12-03 20:34:00|52.05|51.83|52.05|51.83|52.05|51.83|52.04|51.82|5
1733258050000|2024-12-03 20:34:10|52.04|51.82|52.05|51.83|52.05|51.83|52.04|51.82|2
1733258080000|2024-12-03 20:34:40|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|2
1733258090000|2024-12-03 20:34:50|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|2
1733258100000|2024-12-03 20:35:00|52.09|51.87|52.08|51.86|52.09|51.87|52.08|51.86|4
1733258120000|2024-12-03 20:35:20|52.09|51.87|52.11|51.89|52.11|51.89|52.09|51.87|3
1733258130000|2024-12-03 20:35:30|52.12|51.9|52.15|51.93|52.15|51.93|52.12|51.9|8
1733258140000|2024-12-03 20:35:40|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1733258150000|2024-12-03 20:35:50|52.14|51.92|52.13|51.91|52.15|51.93|52.13|51.91|4
1733258160000|2024-12-03 20:36:00|52.11|51.89|52.17|51.95|52.19|51.97|52.11|51.89|11
1733258170000|2024-12-03 20:36:10|52.18|51.96|52.18|51.96|52.18|51.96|52.17|51.95|5
1733258180000|2024-12-03 20:36:20|52.19|51.97|52.19|51.97|52.19|51.97|52.18|51.96|3
1733258190000|2024-12-03 20:36:30|52.2|51.98|52.23|52.01|52.23|52.01|52.2|51.98|8
1733258200000|2024-12-03 20:36:40|52.22|52|52.2|51.98|52.22|52|52.2|51.98|6
1733258210000|2024-12-03 20:36:50|52.19|51.97|52.22|52|52.22|52|52.19|51.97|6
1733258220000|2024-12-03 20:37:00|52.21|51.99|52.19|51.97|52.22|52|52.19|51.97|6
1733258230000|2024-12-03 20:37:10|52.18|51.96|52.17|51.95|52.18|51.96|52.16|51.94|4
1733258240000|2024-12-03 20:37:20|52.18|51.96|52.17|51.95|52.21|51.99|52.17|51.95|9
1733258250000|2024-12-03 20:37:30|52.18|51.96|52.24|52.02|52.24|52.02|52.18|51.96|5
1733258260000|2024-12-03 20:37:40|52.25|52.03|52.25|52.03|52.25|52.03|52.24|52.02|3
1733258280000|2024-12-03 20:38:00|52.26|52.04|52.25|52.03|52.26|52.04|52.25|52.03|2
1733258290000|2024-12-03 20:38:10|52.24|52.02|52.23|52.01|52.26|52.04|52.23|52.01|6
1733258300000|2024-12-03 20:38:20|52.22|52|52.18|51.96|52.22|52|52.18|51.96|8
1733258310000|2024-12-03 20:38:30|52.17|51.95|52.15|51.93|52.17|51.95|52.15|51.93|3
1733258320000|2024-12-03 20:38:40|52.18|51.96|52.23|52.01|52.23|52.01|52.18|51.96|9
1733258350000|2024-12-03 20:39:10|52.22|52|52.22|52|52.22|52|52.22|52|1
1733258360000|2024-12-03 20:39:20|52.23|52.01|52.24|52.02|52.24|52.02|52.23|52.01|2
1733258370000|2024-12-03 20:39:30|52.25|52.03|52.24|52.02|52.25|52.03|52.23|52.01|4
1733258380000|2024-12-03 20:39:40|52.23|52.01|52.19|51.97|52.23|52.01|52.19|51.97|5
1733258390000|2024-12-03 20:39:50|52.2|51.98|52.21|51.99|52.21|51.99|52.19|51.97|4
1733258400000|2024-12-03 20:40:00|52.2|51.98|52.2|51.98|52.2|51.98|52.2|51.98|1
1733258410000|2024-12-03 20:40:10|52.21|51.99|52.19|51.97|52.22|52|52.19|51.97|7
1733258420000|2024-12-03 20:40:20|52.18|51.96|52.24|52.02|52.24|52.02|52.18|51.96|9
1733258430000|2024-12-03 20:40:30|52.25|52.03|52.25|52.03|52.26|52.04|52.25|52.03|3
1733258450000|2024-12-03 20:40:50|52.24|52.02|52.24|52.02|52.24|52.02|52.23|52.01|3
1733258460000|2024-12-03 20:41:00|52.22|52|52.23|52.01|52.23|52.01|52.21|51.99|6
1733258470000|2024-12-03 20:41:10|52.24|52.02|52.15|51.93|52.24|52.02|52.15|51.93|8
1733258480000|2024-12-03 20:41:20|52.14|51.92|52.15|51.93|52.15|51.93|52.11|51.89|3
1733258490000|2024-12-03 20:41:30|52.14|51.92|52.16|51.94|52.16|51.94|52.14|51.92|3
1733258500000|2024-12-03 20:41:40|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733258510000|2024-12-03 20:41:50|52.14|51.92|52.12|51.9|52.14|51.92|52.12|51.9|5
1733258520000|2024-12-03 20:42:00|52.11|51.89|52.1|51.88|52.11|51.89|52.08|51.86|5
1733258540000|2024-12-03 20:42:20|52.11|51.89|52.12|51.9|52.12|51.9|52.11|51.89|4
1733258550000|2024-12-03 20:42:30|52.11|51.89|52.11|51.89|52.13|51.91|52.11|51.89|4
1733258560000|2024-12-03 20:42:40|52.12|51.9|52.12|51.9|52.12|51.9|52.1|51.88|5
1733258570000|2024-12-03 20:42:50|52.11|51.89|52.11|51.89|52.11|51.89|52.1|51.88|3
1733258580000|2024-12-03 20:43:00|52.1|51.88|52.09|51.87|52.11|51.89|52.09|51.87|6
1733258590000|2024-12-03 20:43:10|52.08|51.86|52.06|51.84|52.08|51.86|52.06|51.84|3
1733258600000|2024-12-03 20:43:20|52.07|51.85|52.07|51.85|52.08|51.86|52.07|51.85|5
1733258610000|2024-12-03 20:43:30|52.06|51.84|52.09|51.87|52.09|51.87|52.06|51.84|3
1733258620000|2024-12-03 20:43:40|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|2
1733258630000|2024-12-03 20:43:50|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1733258640000|2024-12-03 20:44:00|52.09|51.87|52.1|51.88|52.1|51.88|52.08|51.86|4
1733258650000|2024-12-03 20:44:10|52.09|51.87|52.07|51.85|52.09|51.87|52.07|51.85|4
1733258660000|2024-12-03 20:44:20|52.08|51.86|52.11|51.89|52.11|51.89|52.08|51.86|4
1733258670000|2024-12-03 20:44:30|52.12|51.9|52.12|51.9|52.12|51.9|52.12|51.9|1
1733258680000|2024-12-03 20:44:40|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1733258690000|2024-12-03 20:44:50|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733258700000|2024-12-03 20:45:00|52.13|51.91|52.1|51.88|52.13|51.91|52.1|51.88|6
1733258710000|2024-12-03 20:45:10|52.09|51.87|52.1|51.88|52.11|51.89|52.09|51.87|4
1733258720000|2024-12-03 20:45:20|52.09|51.87|52.11|51.89|52.12|51.9|52.09|51.87|6
1733258730000|2024-12-03 20:45:30|52.1|51.88|52.09|51.87|52.1|51.88|52.09|51.87|2
1733258740000|2024-12-03 20:45:40|52.1|51.88|52.1|51.88|52.11|51.89|52.1|51.88|3
1733258750000|2024-12-03 20:45:50|52.11|51.89|52.13|51.91|52.13|51.91|52.11|51.89|3
1733258760000|2024-12-03 20:46:00|52.14|51.92|52.12|51.9|52.15|51.93|52.12|51.9|5
1733258770000|2024-12-03 20:46:10|52.11|51.89|52.06|51.84|52.11|51.89|52.04|51.82|8
1733258780000|2024-12-03 20:46:20|52.07|51.85|52.04|51.82|52.08|51.86|52.04|51.82|6
1733258790000|2024-12-03 20:46:30|52.05|51.83|52.06|51.84|52.06|51.84|52.05|51.83|6
1733258800000|2024-12-03 20:46:40|52.07|51.85|52.1|51.88|52.1|51.88|52.07|51.85|6
1733258810000|2024-12-03 20:46:50|52.12|51.9|52.14|51.92|52.14|51.92|52.12|51.9|5
1733258820000|2024-12-03 20:47:00|52.13|51.91|52.12|51.9|52.13|51.91|52.1|51.88|5
1733258830000|2024-12-03 20:47:10|52.11|51.89|52.08|51.86|52.12|51.9|52.08|51.86|7
1733258840000|2024-12-03 20:47:20|52.09|51.87|52.11|51.89|52.11|51.89|52.07|51.85|8
1733258850000|2024-12-03 20:47:30|52.12|51.9|52.13|51.91|52.13|51.91|52.1|51.88|8
1733258860000|2024-12-03 20:47:40|52.12|51.9|52.09|51.87|52.13|51.91|52.09|51.87|7
1733258870000|2024-12-03 20:47:50|52.1|51.88|52.06|51.84|52.1|51.88|52.06|51.84|5
1733258880000|2024-12-03 20:48:00|52.07|51.85|52.07|51.85|52.08|51.86|52.06|51.84|7
1733258890000|2024-12-03 20:48:10|52.06|51.84|52.07|51.85|52.08|51.86|52.06|51.84|6
1733258900000|2024-12-03 20:48:20|52.08|51.86|52.06|51.84|52.08|51.86|52.06|51.84|7
1733258910000|2024-12-03 20:48:30|52.07|51.85|52.07|51.85|52.07|51.85|52.06|51.84|3
1733258920000|2024-12-03 20:48:40|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|2
1733258930000|2024-12-03 20:48:50|52.08|51.86|52.1|51.88|52.1|51.88|52.08|51.86|3
1733258940000|2024-12-03 20:49:00|52.11|51.89|52.1|51.88|52.13|51.91|52.1|51.88|6
1733258950000|2024-12-03 20:49:10|52.09|51.87|52.06|51.84|52.09|51.87|52.06|51.84|4
1733258960000|2024-12-03 20:49:20|52.05|51.83|52.06|51.84|52.06|51.84|52.05|51.83|2
1733258970000|2024-12-03 20:49:30|52.05|51.83|52.07|51.85|52.07|51.85|52.05|51.83|3
1733258980000|2024-12-03 20:49:40|52.06|51.84|52.06|51.84|52.06|51.84|52.06|51.84|1
1733259000000|2024-12-03 20:50:00|52.07|51.85|52.07|51.85|52.08|51.86|52.06|51.84|6
1733259010000|2024-12-03 20:50:10|52.1|51.88|52.12|51.9|52.13|51.91|52.1|51.88|5
1733259020000|2024-12-03 20:50:20|52.13|51.91|52.14|51.92|52.14|51.92|52.13|51.91|4
1733259030000|2024-12-03 20:50:30|52.13|51.91|52.1|51.88|52.13|51.91|52.09|51.87|8
1733259040000|2024-12-03 20:50:40|52.09|51.87|52.08|51.86|52.1|51.88|52.07|51.85|8
1733259050000|2024-12-03 20:50:50|52.09|51.87|52.09|51.87|52.1|51.88|52.09|51.87|3
1733259060000|2024-12-03 20:51:00|52.1|51.88|52.14|51.92|52.14|51.92|52.1|51.88|5
1733259070000|2024-12-03 20:51:10|52.16|51.94|52.18|51.96|52.18|51.96|52.16|51.94|3
1733259080000|2024-12-03 20:51:20|52.16|51.94|52.17|51.95|52.17|51.95|52.16|51.94|2
1733259090000|2024-12-03 20:51:30|52.18|51.96|52.18|51.96|52.19|51.97|52.18|51.96|3
1733259100000|2024-12-03 20:51:40|52.17|51.95|52.11|51.89|52.17|51.95|52.11|51.89|7
1733259110000|2024-12-03 20:51:50|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|2
1733259120000|2024-12-03 20:52:00|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1733259130000|2024-12-03 20:52:10|52.16|51.94|52.13|51.91|52.16|51.94|52.13|51.91|4
1733259140000|2024-12-03 20:52:20|52.12|51.9|52.15|51.93|52.15|51.93|52.11|51.89|6
1733259160000|2024-12-03 20:52:40|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733259170000|2024-12-03 20:52:50|52.15|51.93|52.16|51.94|52.16|51.94|52.15|51.93|2
1733259180000|2024-12-03 20:53:00|52.17|51.95|52.19|51.97|52.2|51.98|52.17|51.95|4
1733259190000|2024-12-03 20:53:10|52.18|51.96|52.16|51.94|52.18|51.96|52.15|51.93|5
1733259200000|2024-12-03 20:53:20|52.1|51.88|52.1|51.88|52.1|51.88|52.09|51.87|3
1733259210000|2024-12-03 20:53:30|52.11|51.89|52.12|51.9|52.12|51.9|52.1|51.88|4
1733259220000|2024-12-03 20:53:40|52.11|51.89|52.09|51.87|52.12|51.9|52.09|51.87|5
1733259230000|2024-12-03 20:53:50|52.1|51.88|52.11|51.89|52.11|51.89|52.1|51.88|2
1733259240000|2024-12-03 20:54:00|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1733259260000|2024-12-03 20:54:20|52.09|51.87|52.08|51.86|52.09|51.87|52.08|51.86|2
1733259270000|2024-12-03 20:54:30|52.07|51.85|52.07|51.85|52.07|51.85|52.07|51.85|1
1733259280000|2024-12-03 20:54:40|52.08|51.86|52.07|51.85|52.08|51.86|52.07|51.85|2
1733259290000|2024-12-03 20:54:50|52.08|51.86|52.08|51.86|52.09|51.87|52.08|51.86|3
1733259300000|2024-12-03 20:55:00|52.07|51.85|52.08|51.86|52.08|51.86|52.06|51.84|8
1733259310000|2024-12-03 20:55:10|52.09|51.87|52.09|51.87|52.09|51.87|52.08|51.86|3
1733259320000|2024-12-03 20:55:20|52.08|51.86|52.09|51.87|52.09|51.87|52.07|51.85|7
1733259330000|2024-12-03 20:55:30|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1733259340000|2024-12-03 20:55:40|52.11|51.89|52.11|51.89|52.11|51.89|52.1|51.88|3
1733259350000|2024-12-03 20:55:50|52.1|51.88|52.09|51.87|52.1|51.88|52.09|51.87|2
1733259360000|2024-12-03 20:56:00|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1733259370000|2024-12-03 20:56:10|52.09|51.87|52.06|51.84|52.09|51.87|52.06|51.84|3
1733259390000|2024-12-03 20:56:30|52.05|51.83|52.06|51.84|52.06|51.84|52.05|51.83|2
1733259400000|2024-12-03 20:56:40|52.05|51.83|52.06|51.84|52.06|51.84|52.05|51.83|2
1733259410000|2024-12-03 20:56:50|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|2
1733259420000|2024-12-03 20:57:00|52.09|51.87|52.07|51.85|52.1|51.88|52.07|51.85|5
1733259430000|2024-12-03 20:57:10|52.06|51.84|52.05|51.83|52.06|51.84|52.05|51.83|2
1733259440000|2024-12-03 20:57:20|52.06|51.84|52.07|51.85|52.07|51.85|52.06|51.84|2
1733259450000|2024-12-03 20:57:30|52.06|51.84|52.04|51.82|52.06|51.84|52.04|51.82|3
1733259460000|2024-12-03 20:57:40|52.05|51.83|52.06|51.84|52.07|51.85|52.05|51.83|4
1733259470000|2024-12-03 20:57:50|52.07|51.85|52.07|51.85|52.07|51.85|52.06|51.84|3
1733259480000|2024-12-03 20:58:00|52.06|51.84|52.05|51.83|52.06|51.84|52.05|51.83|2
1733259490000|2024-12-03 20:58:10|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733259500000|2024-12-03 20:58:20|52.02|51.8|52|51.78|52.02|51.8|52|51.78|3
1733259520000|2024-12-03 20:58:40|52.01|51.79|52.01|51.79|52.01|51.79|52.01|51.79|1
1733259530000|2024-12-03 20:58:50|52|51.78|52|51.78|52|51.78|52|51.78|1
1733259540000|2024-12-03 20:59:00|51.97|51.75|51.95|51.73|51.97|51.75|51.95|51.73|5
1733259550000|2024-12-03 20:59:10|51.96|51.74|51.98|51.76|51.98|51.76|51.95|51.73|5
1733259560000|2024-12-03 20:59:20|51.99|51.77|51.98|51.76|51.99|51.77|51.98|51.76|2
1733259570000|2024-12-03 20:59:30|51.99|51.77|51.99|51.77|51.99|51.77|51.98|51.76|3
1733259580000|2024-12-03 20:59:40|51.98|51.76|51.95|51.73|51.98|51.76|51.95|51.73|4
1733259590000|2024-12-03 20:59:50|51.94|51.72|51.92|51.7|51.94|51.72|51.92|51.7|5
1733259600000|2024-12-03 21:00:00|51.91|51.69|51.91|51.69|51.91|51.69|51.91|51.69|1
1733259610000|2024-12-03 21:00:10|51.92|51.7|51.92|51.7|51.92|51.7|51.92|51.7|1
1733259630000|2024-12-03 21:00:30|51.91|51.69|51.91|51.69|51.91|51.69|51.91|51.69|1
1733259640000|2024-12-03 21:00:40|51.93|51.71|51.92|51.7|51.93|51.71|51.92|51.7|6
1733259650000|2024-12-03 21:00:50|51.93|51.71|51.93|51.71|51.93|51.71|51.92|51.7|5
1733259660000|2024-12-03 21:01:00|51.92|51.7|52|51.78|52|51.78|51.92|51.7|4
1733259670000|2024-12-03 21:01:10|52.01|51.79|52.01|51.79|52.01|51.79|52|51.78|5
1733259690000|2024-12-03 21:01:30|52.03|51.81|52.05|51.83|52.06|51.84|52.02|51.8|6
1733259700000|2024-12-03 21:01:40|52.06|51.84|52.05|51.83|52.06|51.84|52.05|51.83|4
1733259710000|2024-12-03 21:01:50|52.06|51.84|52.06|51.84|52.06|51.84|52.06|51.84|1
1733259720000|2024-12-03 21:02:00|52.03|51.81|52.03|51.81|52.03|51.81|52.03|51.81|1
1733259730000|2024-12-03 21:02:10|52.06|51.84|52|51.78|52.08|51.86|52|51.78|7
1733259740000|2024-12-03 21:02:20|51.97|51.75|51.97|51.75|51.97|51.75|51.97|51.75|1
1733259750000|2024-12-03 21:02:30|52|51.78|51.93|51.71|52|51.78|51.93|51.71|7
1733259760000|2024-12-03 21:02:40|51.92|51.7|51.95|51.73|51.95|51.73|51.92|51.7|7
1733259770000|2024-12-03 21:02:50|51.97|51.75|52|51.78|52|51.78|51.97|51.75|10
1733259780000|2024-12-03 21:03:00|51.99|51.77|52.01|51.79|52.02|51.8|51.99|51.77|10
1733259790000|2024-12-03 21:03:10|52.02|51.8|52.02|51.8|52.02|51.8|52.02|51.8|1
1733259800000|2024-12-03 21:03:20|52.01|51.79|52.01|51.79|52.02|51.8|52.01|51.79|3
1733259810000|2024-12-03 21:03:30|52.02|51.8|51.99|51.77|52.02|51.8|51.98|51.76|8
1733259820000|2024-12-03 21:03:40|51.98|51.76|51.99|51.77|51.99|51.77|51.98|51.76|2
1733259830000|2024-12-03 21:03:50|51.98|51.76|51.97|51.75|51.98|51.76|51.97|51.75|2
1733259840000|2024-12-03 21:04:00|51.99|51.77|52.01|51.79|52.01|51.79|51.99|51.77|3
1733259850000|2024-12-03 21:04:10|52.02|51.8|52.02|51.8|52.02|51.8|52.01|51.79|3
1733259860000|2024-12-03 21:04:20|52.03|51.81|52.05|51.83|52.05|51.83|52.03|51.81|3
1733259870000|2024-12-03 21:04:30|52.06|51.84|52.05|51.83|52.06|51.84|52.05|51.83|2
1733259880000|2024-12-03 21:04:40|52.06|51.84|52.05|51.83|52.06|51.84|52.05|51.83|2
1733259890000|2024-12-03 21:04:50|52.06|51.84|52.07|51.85|52.07|51.85|52.06|51.84|4
1733259900000|2024-12-03 21:05:00|52.08|51.86|52.06|51.84|52.08|51.86|52.06|51.84|3
1733259910000|2024-12-03 21:05:10|52.07|51.85|52.05|51.83|52.07|51.85|52.05|51.83|5
1733259920000|2024-12-03 21:05:20|52.06|51.84|52.05|51.83|52.06|51.84|52.05|51.83|2
1733259930000|2024-12-03 21:05:30|52.04|51.82|52.01|51.79|52.04|51.82|52.01|51.79|4
1733259940000|2024-12-03 21:05:40|51.98|51.76|51.96|51.74|51.98|51.76|51.96|51.74|3
1733259950000|2024-12-03 21:05:50|51.95|51.73|51.95|51.73|51.96|51.74|51.94|51.72|6
1733259960000|2024-12-03 21:06:00|51.96|51.74|52.04|51.82|52.04|51.82|51.96|51.74|7
1733259970000|2024-12-03 21:06:10|52.03|51.81|52.06|51.84|52.06|51.84|52.03|51.81|4
1733259980000|2024-12-03 21:06:20|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1733259990000|2024-12-03 21:06:30|52.09|51.87|52.1|51.88|52.1|51.88|52.09|51.87|2
1733260000000|2024-12-03 21:06:40|52.11|51.89|52.11|51.89|52.11|51.89|52.09|51.87|4
1733260010000|2024-12-03 21:06:50|52.1|51.88|52.1|51.88|52.11|51.89|52.09|51.87|4
1733260020000|2024-12-03 21:07:00|52.09|51.87|52.11|51.89|52.11|51.89|52.09|51.87|3
1733260030000|2024-12-03 21:07:10|52.12|51.9|52.15|51.93|52.15|51.93|52.12|51.9|4
1733260040000|2024-12-03 21:07:20|52.16|51.94|52.17|51.95|52.17|51.95|52.16|51.94|2
1733260050000|2024-12-03 21:07:30|52.18|51.96|52.2|51.98|52.2|51.98|52.18|51.96|3
1733260060000|2024-12-03 21:07:40|52.21|51.99|52.21|51.99|52.21|51.99|52.2|51.98|3
1733260070000|2024-12-03 21:07:50|52.22|52|52.22|52|52.22|52|52.22|52|1
1733260080000|2024-12-03 21:08:00|52.23|52.01|52.15|51.93|52.23|52.01|52.15|51.93|6
1733260090000|2024-12-03 21:08:10|52.18|51.96|52.19|51.97|52.19|51.97|52.18|51.96|2
1733260100000|2024-12-03 21:08:20|52.17|51.95|52.16|51.94|52.17|51.95|52.16|51.94|2
1733260110000|2024-12-03 21:08:30|52.15|51.93|52.14|51.92|52.15|51.93|52.14|51.92|2
1733260120000|2024-12-03 21:08:40|52.15|51.93|52.15|51.93|52.16|51.94|52.14|51.92|5
1733260130000|2024-12-03 21:08:50|52.14|51.92|52.14|51.92|52.15|51.93|52.14|51.92|3
1733260140000|2024-12-03 21:09:00|52.15|51.93|52.16|51.94|52.16|51.94|52.15|51.93|2
1733260160000|2024-12-03 21:09:20|52.15|51.93|52.14|51.92|52.15|51.93|52.14|51.92|2
1733260170000|2024-12-03 21:09:30|52.15|51.93|52.13|51.91|52.16|51.94|52.08|51.86|11
1733260180000|2024-12-03 21:09:40|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733260190000|2024-12-03 21:09:50|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733260200000|2024-12-03 21:10:00|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1733260210000|2024-12-03 21:10:10|52.16|51.94|52.18|51.96|52.18|51.96|52.15|51.93|6
1733260220000|2024-12-03 21:10:20|52.17|51.95|52.19|51.97|52.19|51.97|52.16|51.94|9
1733260230000|2024-12-03 21:10:30|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|2
1733260240000|2024-12-03 21:10:40|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1733260250000|2024-12-03 21:10:50|52.2|51.98|52.23|52.01|52.23|52.01|52.2|51.98|3
1733260260000|2024-12-03 21:11:00|52.24|52.02|52.23|52.01|52.24|52.02|52.23|52.01|2
1733260280000|2024-12-03 21:11:20|52.24|52.02|52.24|52.02|52.24|52.02|52.24|52.02|1
1733260290000|2024-12-03 21:11:30|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1733260300000|2024-12-03 21:11:40|52.26|52.04|52.24|52.02|52.26|52.04|52.24|52.02|8
1733260310000|2024-12-03 21:11:50|52.23|52.01|52.26|52.04|52.26|52.04|52.23|52.01|4
1733260320000|2024-12-03 21:12:00|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1733260340000|2024-12-03 21:12:20|52.26|52.04|52.27|52.05|52.27|52.05|52.26|52.04|2
1733260350000|2024-12-03 21:12:30|52.28|52.06|52.31|52.09|52.31|52.09|52.28|52.06|4
1733260360000|2024-12-03 21:12:40|52.32|52.1|52.33|52.11|52.35|52.13|52.32|52.1|6
1733260370000|2024-12-03 21:12:50|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1733260380000|2024-12-03 21:13:00|52.36|52.14|52.35|52.13|52.36|52.14|52.35|52.13|2
1733260390000|2024-12-03 21:13:10|52.36|52.14|52.38|52.16|52.38|52.16|52.36|52.14|2
1733260400000|2024-12-03 21:13:20|52.39|52.17|52.42|52.2|52.42|52.2|52.39|52.17|2
1733260410000|2024-12-03 21:13:30|52.43|52.21|52.42|52.2|52.43|52.21|52.42|52.2|2
1733260420000|2024-12-03 21:13:40|52.43|52.21|52.48|52.26|52.48|52.26|52.43|52.21|5
1733260430000|2024-12-03 21:13:50|52.47|52.25|52.48|52.26|52.5|52.28|52.46|52.24|7
1733260440000|2024-12-03 21:14:00|52.49|52.27|52.44|52.22|52.49|52.27|52.44|52.22|8
1733260450000|2024-12-03 21:14:10|52.45|52.23|52.49|52.27|52.49|52.27|52.45|52.23|6
1733260460000|2024-12-03 21:14:20|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|5
1733260470000|2024-12-03 21:14:30|52.49|52.27|52.49|52.27|52.49|52.27|52.48|52.26|5
1733260490000|2024-12-03 21:14:50|52.5|52.28|52.5|52.28|52.5|52.28|52.49|52.27|3
1733260500000|2024-12-03 21:15:00|52.51|52.29|52.51|52.29|52.51|52.29|52.5|52.28|3
1733260510000|2024-12-03 21:15:10|52.5|52.28|52.49|52.27|52.51|52.29|52.49|52.27|4
1733260520000|2024-12-03 21:15:20|52.5|52.28|52.5|52.28|52.5|52.28|52.49|52.27|3
1733260530000|2024-12-03 21:15:30|52.51|52.29|52.48|52.26|52.51|52.29|52.48|52.26|6
1733260540000|2024-12-03 21:15:40|52.47|52.25|52.47|52.25|52.48|52.26|52.45|52.23|14
1733260550000|2024-12-03 21:15:50|52.46|52.24|52.51|52.29|52.51|52.29|52.46|52.24|13
1733260560000|2024-12-03 21:16:00|52.54|52.32|52.58|52.36|52.58|52.36|52.54|52.32|3
1733260570000|2024-12-03 21:16:10|52.56|52.34|52.51|52.29|52.56|52.34|52.51|52.29|8
1733260580000|2024-12-03 21:16:20|52.5|52.28|52.5|52.28|52.52|52.3|52.5|52.28|10
1733260590000|2024-12-03 21:16:30|52.51|52.29|52.52|52.3|52.54|52.32|52.51|52.29|6
1733260600000|2024-12-03 21:16:40|52.5|52.28|52.5|52.28|52.52|52.3|52.5|52.28|6
1733260610000|2024-12-03 21:16:50|52.49|52.27|52.47|52.25|52.49|52.27|52.46|52.24|8
1733260620000|2024-12-03 21:17:00|52.48|52.26|52.49|52.27|52.5|52.28|52.47|52.25|7
1733260630000|2024-12-03 21:17:10|52.5|52.28|52.5|52.28|52.52|52.3|52.49|52.27|8
1733260640000|2024-12-03 21:17:20|52.48|52.26|52.47|52.25|52.48|52.26|52.47|52.25|2
1733260650000|2024-12-03 21:17:30|52.48|52.26|52.49|52.27|52.49|52.27|52.47|52.25|4
1733260660000|2024-12-03 21:17:40|52.5|52.28|52.52|52.3|52.52|52.3|52.5|52.28|3
1733260670000|2024-12-03 21:17:50|52.53|52.31|52.53|52.31|52.53|52.31|52.53|52.31|1
1733260690000|2024-12-03 21:18:10|52.54|52.32|52.54|52.32|52.54|52.32|52.53|52.31|5
1733260700000|2024-12-03 21:18:20|52.56|52.34|52.57|52.35|52.57|52.35|52.56|52.34|2
1733260710000|2024-12-03 21:18:30|52.6|52.38|52.54|52.32|52.6|52.38|52.54|52.32|8
1733260720000|2024-12-03 21:18:40|52.53|52.31|52.54|52.32|52.54|52.32|52.53|52.31|2
1733260730000|2024-12-03 21:18:50|52.53|52.31|52.58|52.36|52.58|52.36|52.53|52.31|6
1733260740000|2024-12-03 21:19:00|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|6
1733260750000|2024-12-03 21:19:10|52.6|52.38|52.6|52.38|52.61|52.39|52.6|52.38|3
1733260760000|2024-12-03 21:19:20|52.61|52.39|52.63|52.41|52.63|52.41|52.61|52.39|3
1733260770000|2024-12-03 21:19:30|52.64|52.42|52.66|52.44|52.66|52.44|52.62|52.4|6
1733260780000|2024-12-03 21:19:40|52.65|52.43|52.63|52.41|52.65|52.43|52.62|52.4|3
1733260790000|2024-12-03 21:19:50|52.62|52.4|52.63|52.41|52.63|52.41|52.61|52.39|3
1733260800000|2024-12-03 21:20:00|52.64|52.42|52.64|52.42|52.65|52.43|52.64|52.42|3
1733260810000|2024-12-03 21:20:10|52.65|52.43|52.67|52.45|52.67|52.45|52.65|52.43|8
1733260820000|2024-12-03 21:20:20|52.68|52.46|52.7|52.48|52.7|52.48|52.68|52.46|3
1733260830000|2024-12-03 21:20:30|52.71|52.49|52.75|52.53|52.76|52.54|52.71|52.49|10
1733260840000|2024-12-03 21:20:40|52.76|52.54|52.78|52.56|52.78|52.56|52.76|52.54|3
1733260850000|2024-12-03 21:20:50|52.79|52.57|52.87|52.65|52.87|52.65|52.79|52.57|13
1733260860000|2024-12-03 21:21:00|52.89|52.67|52.87|52.65|52.9|52.68|52.87|52.65|7
1733260870000|2024-12-03 21:21:10|52.86|52.64|52.88|52.66|52.88|52.66|52.86|52.64|3
1733260880000|2024-12-03 21:21:20|52.89|52.67|52.87|52.65|52.9|52.68|52.87|52.65|4
1733260890000|2024-12-03 21:21:30|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|4
1733260900000|2024-12-03 21:21:40|52.88|52.66|52.87|52.65|52.88|52.66|52.86|52.64|4
1733260910000|2024-12-03 21:21:50|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|3
1733260920000|2024-12-03 21:22:00|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1733260930000|2024-12-03 21:22:10|52.86|52.64|52.85|52.63|52.86|52.64|52.84|52.62|5
1733260940000|2024-12-03 21:22:20|52.84|52.62|52.87|52.65|52.87|52.65|52.84|52.62|6
1733260950000|2024-12-03 21:22:30|52.86|52.64|52.86|52.64|52.88|52.66|52.86|52.64|7
1733260960000|2024-12-03 21:22:40|52.87|52.65|52.89|52.67|52.89|52.67|52.86|52.64|4
1733260970000|2024-12-03 21:22:50|52.88|52.66|52.87|52.65|52.88|52.66|52.85|52.63|8
1733260980000|2024-12-03 21:23:00|52.88|52.66|52.88|52.66|52.88|52.66|52.86|52.64|9
1733260990000|2024-12-03 21:23:10|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|3
1733261000000|2024-12-03 21:23:20|52.94|52.72|52.95|52.73|52.97|52.75|52.94|52.72|5
1733261010000|2024-12-03 21:23:30|52.96|52.74|52.96|52.74|52.97|52.75|52.96|52.74|3
1733261020000|2024-12-03 21:23:40|52.95|52.73|52.99|52.77|52.99|52.77|52.94|52.72|6
1733261030000|2024-12-03 21:23:50|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733261040000|2024-12-03 21:24:00|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|4
1733261050000|2024-12-03 21:24:10|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|2
1733261060000|2024-12-03 21:24:20|52.97|52.75|52.99|52.77|52.99|52.77|52.97|52.75|2
1733261090000|2024-12-03 21:24:50|53.01|52.79|53|52.78|53.01|52.79|52.99|52.77|4
1733261100000|2024-12-03 21:25:00|53.01|52.79|53.01|52.79|53.01|52.79|53|52.78|3
1733261110000|2024-12-03 21:25:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1733261120000|2024-12-03 21:25:20|53.01|52.79|52.98|52.76|53.01|52.79|52.98|52.76|4
1733261130000|2024-12-03 21:25:30|52.97|52.75|52.98|52.76|52.99|52.77|52.97|52.75|4
1733261140000|2024-12-03 21:25:40|52.99|52.77|53.01|52.79|53.02|52.8|52.99|52.77|10
1733261160000|2024-12-03 21:26:00|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1733261170000|2024-12-03 21:26:10|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|3
1733261180000|2024-12-03 21:26:20|53.03|52.81|53.02|52.8|53.04|52.82|53.02|52.8|4
1733261190000|2024-12-03 21:26:30|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|3
1733261200000|2024-12-03 21:26:40|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1733261220000|2024-12-03 21:27:00|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1733261230000|2024-12-03 21:27:10|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1733261240000|2024-12-03 21:27:20|53.04|52.82|52.98|52.76|53.04|52.82|52.98|52.76|4
1733261250000|2024-12-03 21:27:30|52.97|52.75|52.99|52.77|52.99|52.77|52.97|52.75|5
1733261260000|2024-12-03 21:27:40|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1733261270000|2024-12-03 21:27:50|52.98|52.76|53.02|52.8|53.02|52.8|52.98|52.76|9
1733261280000|2024-12-03 21:28:00|53.01|52.79|52.93|52.71|53.01|52.79|52.93|52.71|4
1733261290000|2024-12-03 21:28:10|52.94|52.72|52.98|52.76|52.98|52.76|52.93|52.71|6
1733261300000|2024-12-03 21:28:20|52.97|52.75|52.88|52.66|52.98|52.76|52.87|52.65|9
1733261310000|2024-12-03 21:28:30|52.89|52.67|52.94|52.72|52.94|52.72|52.89|52.67|6
1733261320000|2024-12-03 21:28:40|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1733261330000|2024-12-03 21:28:50|52.96|52.74|53.01|52.79|53.01|52.79|52.94|52.72|8
1733261340000|2024-12-03 21:29:00|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1733261350000|2024-12-03 21:29:10|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1733261360000|2024-12-03 21:29:20|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1733261370000|2024-12-03 21:29:30|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1733261380000|2024-12-03 21:29:40|53|52.78|53|52.78|53|52.78|53|52.78|1
1733261390000|2024-12-03 21:29:50|52.99|52.77|53.02|52.8|53.02|52.8|52.99|52.77|4
1733261400000|2024-12-03 21:30:00|53.01|52.79|52.99|52.77|53.01|52.79|52.98|52.76|6
1733261410000|2024-12-03 21:30:10|52.98|52.76|52.98|52.76|53|52.78|52.97|52.75|7
1733261420000|2024-12-03 21:30:20|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1733261430000|2024-12-03 21:30:30|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|5
1733261450000|2024-12-03 21:30:50|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1733261460000|2024-12-03 21:31:00|52.96|52.74|52.89|52.67|52.96|52.74|52.89|52.67|7
1733261470000|2024-12-03 21:31:10|52.88|52.66|52.88|52.66|52.89|52.67|52.88|52.66|3
1733261480000|2024-12-03 21:31:20|52.87|52.65|52.86|52.64|52.87|52.65|52.86|52.64|2
1733261500000|2024-12-03 21:31:40|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|2
1733261520000|2024-12-03 21:32:00|52.87|52.65|52.86|52.64|52.87|52.65|52.86|52.64|2
1733261530000|2024-12-03 21:32:10|52.84|52.62|52.79|52.57|52.84|52.62|52.79|52.57|4
1733261540000|2024-12-03 21:32:20|52.78|52.56|52.73|52.51|52.78|52.56|52.72|52.5|9
1733261550000|2024-12-03 21:32:30|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|4
1733261560000|2024-12-03 21:32:40|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733261570000|2024-12-03 21:32:50|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733261580000|2024-12-03 21:33:00|52.7|52.48|52.64|52.42|52.7|52.48|52.63|52.41|10
1733261590000|2024-12-03 21:33:10|52.63|52.41|52.56|52.34|52.63|52.41|52.54|52.32|9
1733261600000|2024-12-03 21:33:20|52.55|52.33|52.54|52.32|52.55|52.33|52.54|52.32|2
1733261610000|2024-12-03 21:33:30|52.53|52.31|52.48|52.26|52.53|52.31|52.47|52.25|6
1733261620000|2024-12-03 21:33:40|52.47|52.25|52.47|52.25|52.48|52.26|52.47|52.25|5
1733261630000|2024-12-03 21:33:50|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|4
1733261640000|2024-12-03 21:34:00|52.5|52.28|52.54|52.32|52.55|52.33|52.5|52.28|11
1733261650000|2024-12-03 21:34:10|52.55|52.33|52.56|52.34|52.56|52.34|52.54|52.32|4
1733261660000|2024-12-03 21:34:20|52.57|52.35|52.64|52.42|52.65|52.43|52.57|52.35|12
1733261670000|2024-12-03 21:34:30|52.65|52.43|52.66|52.44|52.68|52.46|52.64|52.42|9
1733261680000|2024-12-03 21:34:40|52.65|52.43|52.67|52.45|52.67|52.45|52.64|52.42|5
1733261690000|2024-12-03 21:34:50|52.65|52.43|52.66|52.44|52.66|52.44|52.65|52.43|4
1733261700000|2024-12-03 21:35:00|52.64|52.42|52.64|52.42|52.65|52.43|52.64|52.42|3
1733261710000|2024-12-03 21:35:10|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1733261720000|2024-12-03 21:35:20|52.63|52.41|52.61|52.39|52.63|52.41|52.59|52.37|5
1733261730000|2024-12-03 21:35:30|52.6|52.38|52.54|52.32|52.6|52.38|52.54|52.32|11
1733261740000|2024-12-03 21:35:40|52.53|52.31|52.55|52.33|52.56|52.34|52.53|52.31|5
1733261750000|2024-12-03 21:35:50|52.56|52.34|52.61|52.39|52.61|52.39|52.56|52.34|8
1733261760000|2024-12-03 21:36:00|52.6|52.38|52.61|52.39|52.63|52.41|52.6|52.38|6
1733261770000|2024-12-03 21:36:10|52.6|52.38|52.59|52.37|52.61|52.39|52.58|52.36|9
1733261780000|2024-12-03 21:36:20|52.6|52.38|52.56|52.34|52.6|52.38|52.54|52.32|4
1733261790000|2024-12-03 21:36:30|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1733261800000|2024-12-03 21:36:40|52.59|52.37|52.62|52.4|52.62|52.4|52.59|52.37|4
1733261810000|2024-12-03 21:36:50|52.61|52.39|52.63|52.41|52.64|52.42|52.61|52.39|5
1733261830000|2024-12-03 21:37:10|52.62|52.4|52.57|52.35|52.62|52.4|52.56|52.34|10
1733261840000|2024-12-03 21:37:20|52.56|52.34|52.53|52.31|52.56|52.34|52.53|52.31|4
1733261850000|2024-12-03 21:37:30|52.5|52.28|52.45|52.23|52.51|52.29|52.45|52.23|7
1733261860000|2024-12-03 21:37:40|52.46|52.24|52.46|52.24|52.47|52.25|52.46|52.24|3
1733261870000|2024-12-03 21:37:50|52.47|52.25|52.48|52.26|52.48|52.26|52.46|52.24|4
1733261880000|2024-12-03 21:38:00|52.49|52.27|52.47|52.25|52.49|52.27|52.47|52.25|4
1733261890000|2024-12-03 21:38:10|52.46|52.24|52.44|52.22|52.46|52.24|52.44|52.22|3
1733261900000|2024-12-03 21:38:20|52.45|52.23|52.47|52.25|52.47|52.25|52.45|52.23|5
1733261910000|2024-12-03 21:38:30|52.48|52.26|52.48|52.26|52.49|52.27|52.47|52.25|5
1733261930000|2024-12-03 21:38:50|52.47|52.25|52.46|52.24|52.47|52.25|52.45|52.23|4
1733261940000|2024-12-03 21:39:00|52.45|52.23|52.49|52.27|52.49|52.27|52.45|52.23|6
1733261950000|2024-12-03 21:39:10|52.5|52.28|52.5|52.28|52.5|52.28|52.5|52.28|1
1733261960000|2024-12-03 21:39:20|52.52|52.3|52.48|52.26|52.52|52.3|52.47|52.25|5
1733261970000|2024-12-03 21:39:30|52.47|52.25|52.48|52.26|52.5|52.28|52.47|52.25|4
1733261980000|2024-12-03 21:39:40|52.47|52.25|52.48|52.26|52.49|52.27|52.47|52.25|4
1733261990000|2024-12-03 21:39:50|52.49|52.27|52.48|52.26|52.49|52.27|52.48|52.26|4
1733262000000|2024-12-03 21:40:00|52.49|52.27|52.48|52.26|52.49|52.27|52.46|52.24|6
1733262010000|2024-12-03 21:40:10|52.49|52.27|52.49|52.27|52.5|52.28|52.48|52.26|5
1733262020000|2024-12-03 21:40:20|52.47|52.25|52.45|52.23|52.47|52.25|52.45|52.23|5
1733262030000|2024-12-03 21:40:30|52.44|52.22|52.44|52.22|52.44|52.22|52.44|52.22|1
1733262040000|2024-12-03 21:40:40|52.46|52.24|52.45|52.23|52.46|52.24|52.45|52.23|2
1733262050000|2024-12-03 21:40:50|52.44|52.22|52.38|52.16|52.44|52.22|52.38|52.16|5
1733262060000|2024-12-03 21:41:00|52.4|52.18|52.41|52.19|52.41|52.19|52.4|52.18|2
1733262070000|2024-12-03 21:41:10|52.42|52.2|52.45|52.23|52.45|52.23|52.42|52.2|3
1733262080000|2024-12-03 21:41:20|52.46|52.24|52.47|52.25|52.51|52.29|52.46|52.24|7
1733262090000|2024-12-03 21:41:30|52.49|52.27|52.49|52.27|52.49|52.27|52.46|52.24|16
1733262100000|2024-12-03 21:41:40|52.5|52.28|52.49|52.27|52.5|52.28|52.48|52.26|4
1733262110000|2024-12-03 21:41:50|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|2
1733262120000|2024-12-03 21:42:00|52.5|52.28|52.5|52.28|52.5|52.28|52.49|52.27|3
1733262130000|2024-12-03 21:42:10|52.51|52.29|52.52|52.3|52.52|52.3|52.51|52.29|2
1733262140000|2024-12-03 21:42:20|52.53|52.31|52.55|52.33|52.55|52.33|52.53|52.31|3
1733262150000|2024-12-03 21:42:30|52.56|52.34|52.59|52.37|52.59|52.37|52.56|52.34|3
1733262160000|2024-12-03 21:42:40|52.58|52.36|52.57|52.35|52.59|52.37|52.57|52.35|6
1733262170000|2024-12-03 21:42:50|52.56|52.34|52.56|52.34|52.56|52.34|52.56|52.34|1
1733262180000|2024-12-03 21:43:00|52.55|52.33|52.55|52.33|52.57|52.35|52.55|52.33|5
1733262190000|2024-12-03 21:43:10|52.56|52.34|52.6|52.38|52.6|52.38|52.56|52.34|5
1733262200000|2024-12-03 21:43:20|52.61|52.39|52.62|52.4|52.62|52.4|52.61|52.39|2
1733262210000|2024-12-03 21:43:30|52.63|52.41|52.65|52.43|52.65|52.43|52.63|52.41|3
1733262220000|2024-12-03 21:43:40|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733262230000|2024-12-03 21:43:50|52.64|52.42|52.64|52.42|52.65|52.43|52.64|52.42|3
1733262240000|2024-12-03 21:44:00|52.65|52.43|52.62|52.4|52.65|52.43|52.61|52.39|5
1733262250000|2024-12-03 21:44:10|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|6
1733262260000|2024-12-03 21:44:20|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|4
1733262280000|2024-12-03 21:44:40|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1733262290000|2024-12-03 21:44:50|52.63|52.41|52.63|52.41|52.64|52.42|52.63|52.41|3
1733262300000|2024-12-03 21:45:00|52.64|52.42|52.61|52.39|52.64|52.42|52.61|52.39|4
1733262310000|2024-12-03 21:45:10|52.59|52.37|52.51|52.29|52.59|52.37|52.51|52.29|6
1733262320000|2024-12-03 21:45:20|52.52|52.3|52.54|52.32|52.56|52.34|52.52|52.3|13
1733262330000|2024-12-03 21:45:30|52.55|52.33|52.54|52.32|52.55|52.33|52.53|52.31|7
1733262340000|2024-12-03 21:45:40|52.55|52.33|52.6|52.38|52.6|52.38|52.55|52.33|5
1733262350000|2024-12-03 21:45:50|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1733262360000|2024-12-03 21:46:00|52.59|52.37|52.58|52.36|52.6|52.38|52.58|52.36|3
1733262370000|2024-12-03 21:46:10|52.59|52.37|52.56|52.34|52.6|52.38|52.56|52.34|10
1733262380000|2024-12-03 21:46:20|52.59|52.37|52.55|52.33|52.59|52.37|52.55|52.33|4
1733262390000|2024-12-03 21:46:30|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|2
1733262400000|2024-12-03 21:46:40|52.54|52.32|52.54|52.32|52.54|52.32|52.54|52.32|1
1733262410000|2024-12-03 21:46:50|52.53|52.31|52.49|52.27|52.53|52.31|52.49|52.27|3
1733262420000|2024-12-03 21:47:00|52.51|52.29|52.5|52.28|52.51|52.29|52.48|52.26|10
1733262430000|2024-12-03 21:47:10|52.51|52.29|52.56|52.34|52.56|52.34|52.51|52.29|8
1733262440000|2024-12-03 21:47:20|52.57|52.35|52.56|52.34|52.57|52.35|52.55|52.33|7
1733262450000|2024-12-03 21:47:30|52.57|52.35|52.51|52.29|52.58|52.36|52.51|52.29|6
1733262460000|2024-12-03 21:47:40|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1733262470000|2024-12-03 21:47:50|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|5
1733262480000|2024-12-03 21:48:00|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1733262490000|2024-12-03 21:48:10|52.48|52.26|52.47|52.25|52.48|52.26|52.47|52.25|4
1733262500000|2024-12-03 21:48:20|52.46|52.24|52.47|52.25|52.48|52.26|52.46|52.24|4
1733262510000|2024-12-03 21:48:30|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1733262520000|2024-12-03 21:48:40|52.45|52.23|52.47|52.25|52.47|52.25|52.45|52.23|3
1733262530000|2024-12-03 21:48:50|52.46|52.24|52.48|52.26|52.48|52.26|52.46|52.24|3
1733262540000|2024-12-03 21:49:00|52.47|52.25|52.43|52.21|52.47|52.25|52.43|52.21|5
1733262550000|2024-12-03 21:49:10|52.42|52.2|52.4|52.18|52.42|52.2|52.4|52.18|3
1733262560000|2024-12-03 21:49:20|52.41|52.19|52.4|52.18|52.41|52.19|52.4|52.18|2
1733262570000|2024-12-03 21:49:30|52.39|52.17|52.4|52.18|52.41|52.19|52.39|52.17|6
1733262580000|2024-12-03 21:49:40|52.39|52.17|52.35|52.13|52.39|52.17|52.35|52.13|3
1733262590000|2024-12-03 21:49:50|52.34|52.12|52.36|52.14|52.36|52.14|52.34|52.12|5
1733262600000|2024-12-03 21:50:00|52.35|52.13|52.31|52.09|52.35|52.13|52.31|52.09|4
1733262620000|2024-12-03 21:50:20|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1733262630000|2024-12-03 21:50:30|52.36|52.14|52.41|52.19|52.43|52.21|52.35|52.13|12
1733262640000|2024-12-03 21:50:40|52.4|52.18|52.35|52.13|52.4|52.18|52.33|52.11|10
1733262650000|2024-12-03 21:50:50|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|4
1733262660000|2024-12-03 21:51:00|52.34|52.12|52.31|52.09|52.34|52.12|52.31|52.09|4
1733262670000|2024-12-03 21:51:10|52.32|52.1|52.34|52.12|52.35|52.13|52.31|52.09|5
1733262680000|2024-12-03 21:51:20|52.33|52.11|52.33|52.11|52.39|52.17|52.33|52.11|11
1733262690000|2024-12-03 21:51:30|52.32|52.1|52.32|52.1|52.33|52.11|52.32|52.1|3
1733262700000|2024-12-03 21:51:40|52.33|52.11|52.33|52.11|52.34|52.12|52.33|52.11|3
1733262710000|2024-12-03 21:51:50|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1733262720000|2024-12-03 21:52:00|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1733262730000|2024-12-03 21:52:10|52.32|52.1|52.34|52.12|52.34|52.12|52.3|52.08|6
1733262750000|2024-12-03 21:52:30|52.35|52.13|52.4|52.18|52.4|52.18|52.35|52.13|4
1733262760000|2024-12-03 21:52:40|52.42|52.2|52.38|52.16|52.43|52.21|52.38|52.16|6
1733262770000|2024-12-03 21:52:50|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1733262780000|2024-12-03 21:53:00|52.38|52.16|52.38|52.16|52.39|52.17|52.38|52.16|3
1733262790000|2024-12-03 21:53:10|52.37|52.15|52.34|52.12|52.37|52.15|52.34|52.12|3
1733262800000|2024-12-03 21:53:20|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1733262810000|2024-12-03 21:53:30|52.38|52.16|52.38|52.16|52.38|52.16|52.38|52.16|1
1733262830000|2024-12-03 21:53:50|52.41|52.19|52.42|52.2|52.43|52.21|52.41|52.19|6
1733262840000|2024-12-03 21:54:00|52.4|52.18|52.39|52.17|52.4|52.18|52.37|52.15|12
1733262850000|2024-12-03 21:54:10|52.38|52.16|52.39|52.17|52.39|52.17|52.37|52.15|6
1733262860000|2024-12-03 21:54:20|52.4|52.18|52.4|52.18|52.4|52.18|52.39|52.17|3
1733262870000|2024-12-03 21:54:30|52.39|52.17|52.32|52.1|52.4|52.18|52.3|52.08|10
1733262880000|2024-12-03 21:54:40|52.31|52.09|52.31|52.09|52.32|52.1|52.31|52.09|5
1733262890000|2024-12-03 21:54:50|52.32|52.1|52.29|52.07|52.32|52.1|52.29|52.07|4
1733262900000|2024-12-03 21:55:00|52.3|52.08|52.31|52.09|52.31|52.09|52.3|52.08|2
1733262910000|2024-12-03 21:55:10|52.3|52.08|52.26|52.04|52.3|52.08|52.26|52.04|4
1733262920000|2024-12-03 21:55:20|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1733262940000|2024-12-03 21:55:40|52.24|52.02|52.18|51.96|52.24|52.02|52.17|51.95|5
1733262950000|2024-12-03 21:55:50|52.17|51.95|52.14|51.92|52.17|51.95|52.14|51.92|4
1733262960000|2024-12-03 21:56:00|52.16|51.94|52.19|51.97|52.19|51.97|52.15|51.93|10
1733262970000|2024-12-03 21:56:10|52.2|51.98|52.23|52.01|52.23|52.01|52.2|51.98|6
1733262980000|2024-12-03 21:56:20|52.22|52|52.22|52|52.23|52.01|52.21|51.99|5
1733262990000|2024-12-03 21:56:30|52.21|51.99|52.21|51.99|52.23|52.01|52.21|51.99|5
1733263000000|2024-12-03 21:56:40|52.22|52|52.19|51.97|52.22|52|52.19|51.97|3
1733263010000|2024-12-03 21:56:50|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1733263020000|2024-12-03 21:57:00|52.19|51.97|52.19|51.97|52.2|51.98|52.19|51.97|5
1733263030000|2024-12-03 21:57:10|52.2|51.98|52.21|51.99|52.22|52|52.2|51.98|4
1733263040000|2024-12-03 21:57:20|52.22|52|52.23|52.01|52.23|52.01|52.22|52|2
1733263050000|2024-12-03 21:57:30|52.24|52.02|52.21|51.99|52.24|52.02|52.21|51.99|2
1733263080000|2024-12-03 21:58:00|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1733263090000|2024-12-03 21:58:10|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1733263100000|2024-12-03 21:58:20|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1733263110000|2024-12-03 21:58:30|52.22|52|52.22|52|52.22|52|52.22|52|1
1733263120000|2024-12-03 21:58:40|52.2|51.98|52.22|52|52.22|52|52.2|51.98|3
1733263140000|2024-12-03 21:59:00|52.21|51.99|52.21|51.99|52.21|51.99|52.21|51.99|1
1733263150000|2024-12-03 21:59:10|52.22|52|52.21|51.99|52.22|52|52.2|51.98|4
1733263160000|2024-12-03 21:59:20|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1733263170000|2024-12-03 21:59:30|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|2
1733263180000|2024-12-03 21:59:40|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733263200000|2024-12-03 22:00:00|52.18|51.96|52.16|51.94|52.21|51.99|52.16|51.94|6
1733263210000|2024-12-03 22:00:10|52.17|51.95|52.1|51.88|52.17|51.95|52.1|51.88|6
1733263220000|2024-12-03 22:00:20|52.09|51.87|52.04|51.82|52.09|51.87|52.04|51.82|3
1733263230000|2024-12-03 22:00:30|52.06|51.84|52.05|51.83|52.07|51.85|52.04|51.82|10
1733263240000|2024-12-03 22:00:40|52.06|51.84|52.01|51.79|52.07|51.85|52.01|51.79|7
1733263260000|2024-12-03 22:01:00|52|51.78|51.97|51.75|52.01|51.79|51.97|51.75|4
1733263270000|2024-12-03 22:01:10|51.96|51.74|51.94|51.72|51.96|51.74|51.94|51.72|3
1733263280000|2024-12-03 22:01:20|51.95|51.73|51.94|51.72|51.95|51.73|51.94|51.72|4
1733263290000|2024-12-03 22:01:30|51.93|51.71|51.9|51.68|51.93|51.71|51.9|51.68|4
1733263300000|2024-12-03 22:01:40|51.89|51.67|51.75|51.53|51.89|51.67|51.75|51.53|11
1733263310000|2024-12-03 22:01:50|51.72|51.5|51.75|51.53|51.75|51.53|51.71|51.49|13
1733263320000|2024-12-03 22:02:00|51.74|51.52|51.61|51.39|51.75|51.53|51.61|51.39|13
1733263330000|2024-12-03 22:02:10|51.6|51.38|51.57|51.35|51.6|51.38|51.57|51.35|3
1733263340000|2024-12-03 22:02:20|51.59|51.37|51.64|51.42|51.64|51.42|51.57|51.35|8
1733263350000|2024-12-03 22:02:30|51.65|51.43|51.72|51.5|51.72|51.5|51.63|51.41|15
1733263360000|2024-12-03 22:02:40|51.71|51.49|51.63|51.41|51.71|51.49|51.63|51.41|9
1733263370000|2024-12-03 22:02:50|51.64|51.42|51.69|51.47|51.7|51.48|51.64|51.42|11
1733263380000|2024-12-03 22:03:00|51.71|51.49|51.88|51.66|51.88|51.66|51.7|51.48|14
1733263390000|2024-12-03 22:03:10|51.9|51.68|51.88|51.66|51.91|51.69|51.85|51.63|13
1733263400000|2024-12-03 22:03:20|51.89|51.67|51.86|51.64|51.9|51.68|51.85|51.63|7
1733263410000|2024-12-03 22:03:30|51.87|51.65|51.87|51.65|51.89|51.67|51.85|51.63|9
1733263420000|2024-12-03 22:03:40|51.85|51.63|51.86|51.64|51.86|51.64|51.85|51.63|4
1733263430000|2024-12-03 22:03:50|51.88|51.66|51.85|51.63|51.88|51.66|51.85|51.63|6
1733263440000|2024-12-03 22:04:00|51.86|51.64|51.9|51.68|51.92|51.7|51.86|51.64|8
1733263450000|2024-12-03 22:04:10|51.89|51.67|51.96|51.74|51.96|51.74|51.88|51.66|8
1733263460000|2024-12-03 22:04:20|51.95|51.73|51.97|51.75|51.97|51.75|51.93|51.71|10
1733263470000|2024-12-03 22:04:30|51.96|51.74|51.91|51.69|51.96|51.74|51.91|51.69|9
1733263480000|2024-12-03 22:04:40|51.9|51.68|51.93|51.71|51.93|51.71|51.9|51.68|4
1733263490000|2024-12-03 22:04:50|51.94|51.72|51.94|51.72|51.94|51.72|51.93|51.71|7
1733263500000|2024-12-03 22:05:00|51.93|51.71|52.04|51.82|52.05|51.83|51.93|51.71|10
1733263510000|2024-12-03 22:05:10|52.03|51.81|52.02|51.8|52.04|51.82|52.02|51.8|4
1733263540000|2024-12-03 22:05:40|52.03|51.81|52.03|51.81|52.03|51.81|52.03|51.81|1
1733263550000|2024-12-03 22:05:50|52.04|51.82|52.09|51.87|52.09|51.87|52.04|51.82|5
1733263560000|2024-12-03 22:06:00|52.08|51.86|52.11|51.89|52.11|51.89|52.06|51.84|6
1733263570000|2024-12-03 22:06:10|52.12|51.9|52.15|51.93|52.17|51.95|52.12|51.9|6
1733263580000|2024-12-03 22:06:20|52.14|51.92|52.11|51.89|52.14|51.92|52.1|51.88|12
1733263590000|2024-12-03 22:06:30|52.09|51.87|52.1|51.88|52.13|51.91|52.08|51.86|14
1733263600000|2024-12-03 22:06:40|52.11|51.89|52.11|51.89|52.12|51.9|52.1|51.88|7
1733263610000|2024-12-03 22:06:50|52.1|51.88|52.07|51.85|52.1|51.88|52.07|51.85|8
1733263620000|2024-12-03 22:07:00|52.05|51.83|51.97|51.75|52.05|51.83|51.97|51.75|7
1733263630000|2024-12-03 22:07:10|51.91|51.69|51.89|51.67|51.91|51.69|51.88|51.66|10
1733263640000|2024-12-03 22:07:20|51.88|51.66|51.91|51.69|51.92|51.7|51.88|51.66|8
1733263650000|2024-12-03 22:07:30|51.9|51.68|51.9|51.68|51.91|51.69|51.89|51.67|5
1733263660000|2024-12-03 22:07:40|51.91|51.69|52.01|51.79|52.01|51.79|51.91|51.69|6
1733263670000|2024-12-03 22:07:50|52.02|51.8|51.92|51.7|52.03|51.81|51.92|51.7|4
1733263680000|2024-12-03 22:08:00|51.93|51.71|51.92|51.7|51.96|51.74|51.92|51.7|9
1733263690000|2024-12-03 22:08:10|51.93|51.71|51.92|51.7|51.93|51.71|51.91|51.69|4
1733263700000|2024-12-03 22:08:20|51.94|51.72|51.94|51.72|51.95|51.73|51.94|51.72|3
1733263710000|2024-12-03 22:08:30|51.93|51.71|51.95|51.73|51.95|51.73|51.92|51.7|7
1733263720000|2024-12-03 22:08:40|51.96|51.74|52.05|51.83|52.05|51.83|51.96|51.74|3
1733263730000|2024-12-03 22:08:50|52.04|51.82|52.03|51.81|52.04|51.82|52.03|51.81|2
1733263740000|2024-12-03 22:09:00|52.01|51.79|52.05|51.83|52.06|51.84|51.99|51.77|8
1733263750000|2024-12-03 22:09:10|52.06|51.84|52.08|51.86|52.09|51.87|52.05|51.83|10
1733263760000|2024-12-03 22:09:20|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|4
1733263770000|2024-12-03 22:09:30|52.07|51.85|52.14|51.92|52.15|51.93|52.07|51.85|7
1733263780000|2024-12-03 22:09:40|52.15|51.93|52.15|51.93|52.15|51.93|52.13|51.91|9
1733263790000|2024-12-03 22:09:50|52.16|51.94|52.12|51.9|52.16|51.94|52.12|51.9|5
1733263800000|2024-12-03 22:10:00|52.13|51.91|52.13|51.91|52.13|51.91|52.11|51.89|9
1733263810000|2024-12-03 22:10:10|52.12|51.9|52.11|51.89|52.13|51.91|52.08|51.86|8
1733263820000|2024-12-03 22:10:20|52.1|51.88|52.06|51.84|52.1|51.88|52.05|51.83|8
1733263830000|2024-12-03 22:10:30|52.05|51.83|52.04|51.82|52.05|51.83|52.04|51.82|4
1733263840000|2024-12-03 22:10:40|52.05|51.83|52.05|51.83|52.05|51.83|52.05|51.83|1
1733263850000|2024-12-03 22:10:50|52.06|51.84|52.06|51.84|52.06|51.84|52.06|51.84|1
1733263860000|2024-12-03 22:11:00|52.07|51.85|52|51.78|52.07|51.85|52|51.78|6
1733263870000|2024-12-03 22:11:10|52.01|51.79|51.98|51.76|52.06|51.84|51.98|51.76|16
1733263880000|2024-12-03 22:11:20|51.96|51.74|52.01|51.79|52.02|51.8|51.95|51.73|9
1733263890000|2024-12-03 22:11:30|52.02|51.8|52.07|51.85|52.07|51.85|52.02|51.8|7
1733263900000|2024-12-03 22:11:40|52.06|51.84|52.08|51.86|52.08|51.86|52.04|51.82|9
1733263910000|2024-12-03 22:11:50|52.09|51.87|52.14|51.92|52.14|51.92|52.09|51.87|5
1733263920000|2024-12-03 22:12:00|52.15|51.93|52.27|52.05|52.27|52.05|52.13|51.91|13
1733263930000|2024-12-03 22:12:10|52.29|52.07|52.34|52.12|52.43|52.21|52.29|52.07|10
1733263940000|2024-12-03 22:12:20|52.33|52.11|52.38|52.16|52.38|52.16|52.31|52.09|7
1733263950000|2024-12-03 22:12:30|52.39|52.17|52.41|52.19|52.42|52.2|52.39|52.17|4
1733263960000|2024-12-03 22:12:40|52.42|52.2|52.42|52.2|52.43|52.21|52.42|52.2|3
1733263970000|2024-12-03 22:12:50|52.43|52.21|52.49|52.27|52.49|52.27|52.43|52.21|4
1733263980000|2024-12-03 22:13:00|52.5|52.28|52.5|52.28|52.52|52.3|52.49|52.27|8
1733263990000|2024-12-03 22:13:10|52.49|52.27|52.48|52.26|52.49|52.27|52.47|52.25|8
1733264000000|2024-12-03 22:13:20|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1733264010000|2024-12-03 22:13:30|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1733264030000|2024-12-03 22:13:50|52.45|52.23|52.45|52.23|52.46|52.24|52.45|52.23|3
1733264040000|2024-12-03 22:14:00|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1733264050000|2024-12-03 22:14:10|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1733264060000|2024-12-03 22:14:20|52.46|52.24|52.45|52.23|52.46|52.24|52.45|52.23|4
1733264070000|2024-12-03 22:14:30|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1733264080000|2024-12-03 22:14:40|52.45|52.23|52.45|52.23|52.45|52.23|52.45|52.23|1
1733264090000|2024-12-03 22:14:50|52.43|52.21|52.35|52.13|52.43|52.21|52.35|52.13|7
1733264100000|2024-12-03 22:15:00|52.34|52.12|52.34|52.12|52.34|52.12|52.32|52.1|4
1733264110000|2024-12-03 22:15:10|52.33|52.11|52.34|52.12|52.35|52.13|52.33|52.11|7
1733264120000|2024-12-03 22:15:20|52.35|52.13|52.35|52.13|52.35|52.13|52.34|52.12|3
1733264130000|2024-12-03 22:15:30|52.34|52.12|52.41|52.19|52.41|52.19|52.34|52.12|3
1733264140000|2024-12-03 22:15:40|52.42|52.2|52.41|52.19|52.42|52.2|52.41|52.19|4
1733264150000|2024-12-03 22:15:50|52.42|52.2|52.38|52.16|52.42|52.2|52.38|52.16|5
1733264160000|2024-12-03 22:16:00|52.39|52.17|52.39|52.17|52.4|52.18|52.38|52.16|5
1733264170000|2024-12-03 22:16:10|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1733264180000|2024-12-03 22:16:20|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1733264190000|2024-12-03 22:16:30|52.43|52.21|52.46|52.24|52.46|52.24|52.43|52.21|3
1733264210000|2024-12-03 22:16:50|52.47|52.25|52.44|52.22|52.47|52.25|52.44|52.22|4
1733264220000|2024-12-03 22:17:00|52.45|52.23|52.47|52.25|52.47|52.25|52.44|52.22|7
1733264240000|2024-12-03 22:17:20|52.46|52.24|52.44|52.22|52.47|52.25|52.44|52.22|5
1733264250000|2024-12-03 22:17:30|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1733264260000|2024-12-03 22:17:40|52.43|52.21|52.44|52.22|52.45|52.23|52.42|52.2|6
1733264270000|2024-12-03 22:17:50|52.45|52.23|52.49|52.27|52.49|52.27|52.45|52.23|3
1733264280000|2024-12-03 22:18:00|52.5|52.28|52.56|52.34|52.57|52.35|52.5|52.28|7
1733264290000|2024-12-03 22:18:10|52.57|52.35|52.55|52.33|52.57|52.35|52.55|52.33|3
1733264300000|2024-12-03 22:18:20|52.53|52.31|52.54|52.32|52.54|52.32|52.53|52.31|2
1733264310000|2024-12-03 22:18:30|52.53|52.31|52.51|52.29|52.53|52.31|52.51|52.29|3
1733264320000|2024-12-03 22:18:40|52.53|52.31|52.51|52.29|52.54|52.32|52.51|52.29|3
1733264330000|2024-12-03 22:18:50|52.47|52.25|52.51|52.29|52.51|52.29|52.47|52.25|4
1733264340000|2024-12-03 22:19:00|52.52|52.3|52.49|52.27|52.52|52.3|52.48|52.26|5
1733264350000|2024-12-03 22:19:10|52.47|52.25|52.43|52.21|52.48|52.26|52.43|52.21|7
1733264360000|2024-12-03 22:19:20|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1733264380000|2024-12-03 22:19:40|52.44|52.22|52.41|52.19|52.44|52.22|52.41|52.19|4
1733264390000|2024-12-03 22:19:50|52.4|52.18|52.39|52.17|52.4|52.18|52.39|52.17|2
1733264400000|2024-12-03 22:20:00|52.36|52.14|52.35|52.13|52.36|52.14|52.35|52.13|2
1733264410000|2024-12-03 22:20:10|52.34|52.12|52.3|52.08|52.34|52.12|52.29|52.07|7
1733264420000|2024-12-03 22:20:20|52.31|52.09|52.31|52.09|52.31|52.09|52.31|52.09|1
1733264430000|2024-12-03 22:20:30|52.32|52.1|52.35|52.13|52.35|52.13|52.32|52.1|2
1733264440000|2024-12-03 22:20:40|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1733264450000|2024-12-03 22:20:50|52.36|52.14|52.35|52.13|52.36|52.14|52.35|52.13|2
1733264460000|2024-12-03 22:21:00|52.34|52.12|52.32|52.1|52.34|52.12|52.31|52.09|4
1733264470000|2024-12-03 22:21:10|52.33|52.11|52.33|52.11|52.33|52.11|52.33|52.11|1
1733264480000|2024-12-03 22:21:20|52.34|52.12|52.36|52.14|52.36|52.14|52.34|52.12|3
1733264500000|2024-12-03 22:21:40|52.37|52.15|52.37|52.15|52.37|52.15|52.37|52.15|1
1733264520000|2024-12-03 22:22:00|52.39|52.17|52.41|52.19|52.41|52.19|52.39|52.17|2
1733264530000|2024-12-03 22:22:10|52.39|52.17|52.41|52.19|52.41|52.19|52.39|52.17|3
1733264540000|2024-12-03 22:22:20|52.42|52.2|52.48|52.26|52.48|52.26|52.42|52.2|4
1733264550000|2024-12-03 22:22:30|52.5|52.28|52.5|52.28|52.52|52.3|52.5|52.28|5
1733264570000|2024-12-03 22:22:50|52.47|52.25|52.48|52.26|52.49|52.27|52.47|52.25|3
1733264580000|2024-12-03 22:23:00|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1733264590000|2024-12-03 22:23:10|52.44|52.22|52.44|52.22|52.44|52.22|52.44|52.22|1
1733264600000|2024-12-03 22:23:20|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1733264610000|2024-12-03 22:23:30|52.43|52.21|52.42|52.2|52.43|52.21|52.42|52.2|2
1733264620000|2024-12-03 22:23:40|52.43|52.21|52.42|52.2|52.43|52.21|52.42|52.2|6
1733264630000|2024-12-03 22:23:50|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1733264640000|2024-12-03 22:24:00|52.4|52.18|52.39|52.17|52.41|52.19|52.39|52.17|4
1733264660000|2024-12-03 22:24:20|52.38|52.16|52.38|52.16|52.38|52.16|52.38|52.16|1
1733264670000|2024-12-03 22:24:30|52.39|52.17|52.39|52.17|52.39|52.17|52.38|52.16|3
1733264690000|2024-12-03 22:24:50|52.38|52.16|52.38|52.16|52.38|52.16|52.38|52.16|1
1733264700000|2024-12-03 22:25:00|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|2
1733264710000|2024-12-03 22:25:10|52.32|52.1|52.28|52.06|52.32|52.1|52.28|52.06|6
1733264720000|2024-12-03 22:25:20|52.27|52.05|52.26|52.04|52.27|52.05|52.26|52.04|2
1733264730000|2024-12-03 22:25:30|52.27|52.05|52.27|52.05|52.27|52.05|52.27|52.05|1
1733264740000|2024-12-03 22:25:40|52.28|52.06|52.28|52.06|52.28|52.06|52.28|52.06|1
1733264760000|2024-12-03 22:26:00|52.27|52.05|52.26|52.04|52.27|52.05|52.26|52.04|2
1733264780000|2024-12-03 22:26:20|52.27|52.05|52.23|52.01|52.27|52.05|52.23|52.01|3
1733264790000|2024-12-03 22:26:30|52.21|51.99|52.17|51.95|52.21|51.99|52.17|51.95|6
1733264800000|2024-12-03 22:26:40|52.16|51.94|52.16|51.94|52.16|51.94|52.15|51.93|3
1733264810000|2024-12-03 22:26:50|52.15|51.93|52.14|51.92|52.15|51.93|52.14|51.92|2
1733264820000|2024-12-03 22:27:00|52.15|51.93|52.13|51.91|52.15|51.93|52.13|51.91|3
1733264830000|2024-12-03 22:27:10|52.11|51.89|52.14|51.92|52.14|51.92|52.11|51.89|4
1733264840000|2024-12-03 22:27:20|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733264860000|2024-12-03 22:27:40|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733264870000|2024-12-03 22:27:50|52.13|51.91|52.1|51.88|52.14|51.92|52.09|51.87|5
1733264880000|2024-12-03 22:28:00|52.11|51.89|52.13|51.91|52.13|51.91|52.11|51.89|3
1733264890000|2024-12-03 22:28:10|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1733264900000|2024-12-03 22:28:20|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733264910000|2024-12-03 22:28:30|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1733264920000|2024-12-03 22:28:40|52.16|51.94|52.13|51.91|52.16|51.94|52.13|51.91|2
1733264930000|2024-12-03 22:28:50|52.16|51.94|52.17|51.95|52.17|51.95|52.16|51.94|2
1733264950000|2024-12-03 22:29:10|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1733264970000|2024-12-03 22:29:30|52.17|51.95|52.18|51.96|52.18|51.96|52.17|51.95|4
1733264980000|2024-12-03 22:29:40|52.17|51.95|52.18|51.96|52.18|51.96|52.17|51.95|4
1733265000000|2024-12-03 22:30:00|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1733265010000|2024-12-03 22:30:10|52.2|51.98|52.2|51.98|52.2|51.98|52.2|51.98|1
1733265030000|2024-12-03 22:30:30|52.19|51.97|52.18|51.96|52.19|51.97|52.18|51.96|2
1733265060000|2024-12-03 22:31:00|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733265070000|2024-12-03 22:31:10|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1733265080000|2024-12-03 22:31:20|52.15|51.93|52.14|51.92|52.15|51.93|52.13|51.91|8
1733265090000|2024-12-03 22:31:30|52.13|51.91|52.12|51.9|52.15|51.93|52.12|51.9|6
1733265100000|2024-12-03 22:31:40|52.11|51.89|52.11|51.89|52.11|51.89|52.11|51.89|1
1733265110000|2024-12-03 22:31:50|52.1|51.88|52.08|51.86|52.1|51.88|52.08|51.86|3
1733265120000|2024-12-03 22:32:00|52.05|51.83|52.05|51.83|52.05|51.83|52.05|51.83|1
1733265130000|2024-12-03 22:32:10|52.04|51.82|52.05|51.83|52.05|51.83|52.04|51.82|2
1733265140000|2024-12-03 22:32:20|52.04|51.82|52.03|51.81|52.04|51.82|52.03|51.81|2
1733265260000|2024-12-03 22:34:20|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733265300000|2024-12-03 22:35:00|52.03|51.81|52.02|51.8|52.03|51.81|52.02|51.8|4
1733265310000|2024-12-03 22:35:10|52.01|51.79|51.98|51.76|52.01|51.79|51.98|51.76|2
1733265320000|2024-12-03 22:35:20|51.97|51.75|51.96|51.74|51.97|51.75|51.96|51.74|2
1733265330000|2024-12-03 22:35:30|51.97|51.75|51.97|51.75|51.97|51.75|51.97|51.75|1
1733265340000|2024-12-03 22:35:40|51.98|51.76|51.98|51.76|51.98|51.76|51.97|51.75|3
1733265350000|2024-12-03 22:35:50|51.97|51.75|51.97|51.75|51.97|51.75|51.97|51.75|1
1733265370000|2024-12-03 22:36:10|51.98|51.76|51.99|51.77|51.99|51.77|51.98|51.76|2
1733265390000|2024-12-03 22:36:30|52|51.78|52.03|51.81|52.03|51.81|52|51.78|3
1733265400000|2024-12-03 22:36:40|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733265430000|2024-12-03 22:37:10|52.05|51.83|52.06|51.84|52.06|51.84|52.05|51.83|2
1733265440000|2024-12-03 22:37:20|52.07|51.85|52.09|51.87|52.09|51.87|52.07|51.85|3
1733265470000|2024-12-03 22:37:50|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733265490000|2024-12-03 22:38:10|52.09|51.87|52.11|51.89|52.11|51.89|52.09|51.87|3
1733265500000|2024-12-03 22:38:20|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733265510000|2024-12-03 22:38:30|52.16|51.94|52.12|51.9|52.16|51.94|52.11|51.89|4
1733265520000|2024-12-03 22:38:40|52.11|51.89|52.1|51.88|52.11|51.89|52.1|51.88|2
1733265530000|2024-12-03 22:38:50|52.11|51.89|52.11|51.89|52.11|51.89|52.11|51.89|1
1733265540000|2024-12-03 22:39:00|52.12|51.9|52.16|51.94|52.16|51.94|52.12|51.9|6
1733265550000|2024-12-03 22:39:10|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733265560000|2024-12-03 22:39:20|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1733265600000|2024-12-03 22:40:00|52.17|51.95|52.18|51.96|52.18|51.96|52.17|51.95|2
1733265610000|2024-12-03 22:40:10|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733265630000|2024-12-03 22:40:30|52.16|51.94|52.17|51.95|52.17|51.95|52.16|51.94|2
1733265640000|2024-12-03 22:40:40|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1733265660000|2024-12-03 22:41:00|52.17|51.95|52.15|51.93|52.17|51.95|52.15|51.93|3
1733265670000|2024-12-03 22:41:10|52.14|51.92|52.09|51.87|52.14|51.92|52.09|51.87|4
1733265700000|2024-12-03 22:41:40|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733265720000|2024-12-03 22:42:00|52.07|51.85|52.06|51.84|52.07|51.85|52.06|51.84|2
1733265730000|2024-12-03 22:42:10|52.05|51.83|52.06|51.84|52.06|51.84|52.05|51.83|2
1733265740000|2024-12-03 22:42:20|52.07|51.85|52.07|51.85|52.07|51.85|52.07|51.85|1
1733265750000|2024-12-03 22:42:30|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733265780000|2024-12-03 22:43:00|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1733265800000|2024-12-03 22:43:20|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1733265830000|2024-12-03 22:43:50|52.12|51.9|52.12|51.9|52.12|51.9|52.12|51.9|1
1733265840000|2024-12-03 22:44:00|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1733265860000|2024-12-03 22:44:20|52.14|51.92|52.13|51.91|52.14|51.92|52.13|51.91|4
1733265870000|2024-12-03 22:44:30|52.14|51.92|52.13|51.91|52.14|51.92|52.13|51.91|4
1733265880000|2024-12-03 22:44:40|52.14|51.92|52.14|51.92|52.14|51.92|52.13|51.91|3
1733265900000|2024-12-03 22:45:00|52.13|51.91|52.12|51.9|52.13|51.91|52.12|51.9|2
1733265930000|2024-12-03 22:45:30|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1733265940000|2024-12-03 22:45:40|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|4
1733265970000|2024-12-03 22:46:10|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733265980000|2024-12-03 22:46:20|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1733265990000|2024-12-03 22:46:30|52.14|51.92|52.14|51.92|52.14|51.92|52.13|51.91|3
1733266010000|2024-12-03 22:46:50|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733266020000|2024-12-03 22:47:00|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1733266040000|2024-12-03 22:47:20|52.17|51.95|52.18|51.96|52.18|51.96|52.17|51.95|2
1733266050000|2024-12-03 22:47:30|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1733266070000|2024-12-03 22:47:50|52.18|51.96|52.19|51.97|52.19|51.97|52.18|51.96|2
1733266080000|2024-12-03 22:48:00|52.21|51.99|52.22|52|52.22|52|52.21|51.99|2
1733266090000|2024-12-03 22:48:10|52.21|51.99|52.21|51.99|52.21|51.99|52.21|51.99|1
1733266130000|2024-12-03 22:48:50|52.2|51.98|52.2|51.98|52.21|51.99|52.2|51.98|3
1733266150000|2024-12-03 22:49:10|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1733266170000|2024-12-03 22:49:30|52.17|51.95|52.15|51.93|52.17|51.95|52.15|51.93|3
1733266180000|2024-12-03 22:49:40|52.14|51.92|52.11|51.89|52.14|51.92|52.11|51.89|2
1733266190000|2024-12-03 22:49:50|52.1|51.88|52.08|51.86|52.1|51.88|52.08|51.86|3
1733266200000|2024-12-03 22:50:00|52.07|51.85|51.99|51.77|52.07|51.85|51.99|51.77|5
1733266210000|2024-12-03 22:50:10|52.01|51.79|52.02|51.8|52.03|51.81|52.01|51.79|4
1733266220000|2024-12-03 22:50:20|52.03|51.81|52.08|51.86|52.08|51.86|52.03|51.81|4
1733266240000|2024-12-03 22:50:40|52.07|51.85|52.07|51.85|52.07|51.85|52.05|51.83|5
1733266250000|2024-12-03 22:50:50|52.08|51.86|52.08|51.86|52.08|51.86|52.06|51.84|6
1733266260000|2024-12-03 22:51:00|52.06|51.84|52.07|51.85|52.09|51.87|52.06|51.84|5
1733266270000|2024-12-03 22:51:10|52.1|51.88|52.1|51.88|52.1|51.88|52.09|51.87|3
1733266280000|2024-12-03 22:51:20|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1733266290000|2024-12-03 22:51:30|52.08|51.86|52.05|51.83|52.08|51.86|52.05|51.83|4
1733266310000|2024-12-03 22:51:50|52.06|51.84|52.07|51.85|52.07|51.85|52.06|51.84|2
1733266320000|2024-12-03 22:52:00|52.08|51.86|51.99|51.77|52.08|51.86|51.99|51.77|6
1733266330000|2024-12-03 22:52:10|52.03|51.81|52.06|51.84|52.06|51.84|52.03|51.81|3
1733266340000|2024-12-03 22:52:20|52.07|51.85|52.06|51.84|52.07|51.85|52.06|51.84|4
1733266350000|2024-12-03 22:52:30|52.07|51.85|52.06|51.84|52.07|51.85|52.06|51.84|2
1733266360000|2024-12-03 22:52:40|52.07|51.85|52.07|51.85|52.07|51.85|52.07|51.85|1
1733266370000|2024-12-03 22:52:50|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|2
1733266380000|2024-12-03 22:53:00|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1733266390000|2024-12-03 22:53:10|52.09|51.87|52.1|51.88|52.1|51.88|52.09|51.87|2
1733266400000|2024-12-03 22:53:20|52.11|51.89|52.12|51.9|52.12|51.9|52.11|51.89|2
1733266410000|2024-12-03 22:53:30|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1733266420000|2024-12-03 22:53:40|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1733266430000|2024-12-03 22:53:50|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733266440000|2024-12-03 22:54:00|52.18|51.96|52.17|51.95|52.18|51.96|52.17|51.95|2
1733266450000|2024-12-03 22:54:10|52.18|51.96|52.15|51.93|52.18|51.96|52.15|51.93|3
1733266460000|2024-12-03 22:54:20|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733266470000|2024-12-03 22:54:30|52.15|51.93|52.19|51.97|52.19|51.97|52.15|51.93|5
1733266480000|2024-12-03 22:54:40|52.21|51.99|52.21|51.99|52.21|51.99|52.21|51.99|1
1733266490000|2024-12-03 22:54:50|52.22|52|52.29|52.07|52.29|52.07|52.22|52|5
1733266500000|2024-12-03 22:55:00|52.3|52.08|52.31|52.09|52.31|52.09|52.3|52.08|2
1733266510000|2024-12-03 22:55:10|52.3|52.08|52.26|52.04|52.3|52.08|52.26|52.04|4
1733266520000|2024-12-03 22:55:20|52.27|52.05|52.34|52.12|52.34|52.12|52.27|52.05|4
1733266530000|2024-12-03 22:55:30|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1733266540000|2024-12-03 22:55:40|52.36|52.14|52.37|52.15|52.38|52.16|52.36|52.14|3
1733266550000|2024-12-03 22:55:50|52.38|52.16|52.38|52.16|52.38|52.16|52.37|52.15|3
1733266560000|2024-12-03 22:56:00|52.37|52.15|52.23|52.01|52.37|52.15|52.2|51.98|17
1733266570000|2024-12-03 22:56:10|52.22|52|52.2|51.98|52.22|52|52.19|51.97|5
1733266580000|2024-12-03 22:56:20|52.21|51.99|52.18|51.96|52.21|51.99|52.17|51.95|12
1733266590000|2024-12-03 22:56:30|52.19|51.97|52.21|51.99|52.21|51.99|52.19|51.97|3
1733266600000|2024-12-03 22:56:40|52.2|51.98|52.22|52|52.22|52|52.2|51.98|3
1733266610000|2024-12-03 22:56:50|52.21|51.99|52.17|51.95|52.21|51.99|52.17|51.95|4
1733266620000|2024-12-03 22:57:00|52.16|51.94|52.15|51.93|52.16|51.94|52.13|51.91|6
1733266630000|2024-12-03 22:57:10|52.14|51.92|52.09|51.87|52.14|51.92|52.09|51.87|4
1733266640000|2024-12-03 22:57:20|52.1|51.88|52.12|51.9|52.12|51.9|52.1|51.88|3
1733266650000|2024-12-03 22:57:30|52.13|51.91|52.14|51.92|52.14|51.92|52.13|51.91|2
1733266660000|2024-12-03 22:57:40|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733266670000|2024-12-03 22:57:50|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733266680000|2024-12-03 22:58:00|52.15|51.93|52.16|51.94|52.16|51.94|52.15|51.93|2
1733266690000|2024-12-03 22:58:10|52.17|51.95|52.19|51.97|52.19|51.97|52.17|51.95|5
1733266700000|2024-12-03 22:58:20|52.2|51.98|52.2|51.98|52.2|51.98|52.2|51.98|1
1733266710000|2024-12-03 22:58:30|52.21|51.99|52.25|52.03|52.25|52.03|52.21|51.99|3
1733266740000|2024-12-03 22:59:00|52.24|52.02|52.16|51.94|52.24|52.02|52.16|51.94|11
1733266750000|2024-12-03 22:59:10|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733266760000|2024-12-03 22:59:20|52.14|51.92|52.09|51.87|52.14|51.92|52.09|51.87|5
1733266770000|2024-12-03 22:59:30|52.08|51.86|52.08|51.86|52.08|51.86|52.07|51.85|3
1733266780000|2024-12-03 22:59:40|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|4
1733266790000|2024-12-03 22:59:50|52.07|51.85|52.1|51.88|52.1|51.88|52.07|51.85|4
1733266800000|2024-12-03 23:00:00|52.11|51.89|52.18|51.96|52.18|51.96|52.11|51.89|8
1733266810000|2024-12-03 23:00:10|52.17|51.95|52.08|51.86|52.17|51.95|52.05|51.83|14
1733266820000|2024-12-03 23:00:20|52.09|51.87|52.11|51.89|52.12|51.9|52.06|51.84|13
1733266830000|2024-12-03 23:00:30|52.09|51.87|52.07|51.85|52.13|51.91|52.07|51.85|14
1733266840000|2024-12-03 23:00:40|52.1|51.88|52.09|51.87|52.11|51.89|52.07|51.85|11
1733266850000|2024-12-03 23:00:50|52.11|51.89|52.11|51.89|52.13|51.91|52.08|51.86|13
1733266860000|2024-12-03 23:01:00|52.1|51.88|52.11|51.89|52.13|51.91|52.08|51.86|8
1733266870000|2024-12-03 23:01:10|52.1|51.88|52.12|51.9|52.13|51.91|52.08|51.86|8
1733266880000|2024-12-03 23:01:20|52.11|51.89|52.09|51.87|52.11|51.89|52.09|51.87|3
1733266890000|2024-12-03 23:01:30|52.05|51.83|52.05|51.83|52.05|51.83|52.03|51.81|3
1733266900000|2024-12-03 23:01:40|52.03|51.81|52.02|51.8|52.03|51.81|52.01|51.79|4
1733266910000|2024-12-03 23:01:50|52|51.78|51.99|51.77|52|51.78|51.98|51.76|6
1733266920000|2024-12-03 23:02:00|51.98|51.76|51.97|51.75|51.98|51.76|51.96|51.74|7
1733266930000|2024-12-03 23:02:10|51.98|51.76|51.99|51.77|51.99|51.77|51.98|51.76|2
1733266940000|2024-12-03 23:02:20|52.01|51.79|51.99|51.77|52.04|51.82|51.98|51.76|11
1733266950000|2024-12-03 23:02:30|51.98|51.76|51.93|51.71|51.98|51.76|51.93|51.71|6
1733266960000|2024-12-03 23:02:40|51.94|51.72|51.89|51.67|51.94|51.72|51.89|51.67|11
1733266970000|2024-12-03 23:02:50|51.91|51.69|51.94|51.72|51.94|51.72|51.91|51.69|3
1733266980000|2024-12-03 23:03:00|51.92|51.7|51.97|51.75|51.97|51.75|51.9|51.68|7
1733266990000|2024-12-03 23:03:10|51.98|51.76|52.01|51.79|52.04|51.82|51.98|51.76|9
1733267000000|2024-12-03 23:03:20|52.02|51.8|52.05|51.83|52.05|51.83|52.01|51.79|6
1733267010000|2024-12-03 23:03:30|52.03|51.81|52.03|51.81|52.03|51.81|51.97|51.75|6
1733267020000|2024-12-03 23:03:40|52|51.78|51.98|51.76|52|51.78|51.97|51.75|4
1733267030000|2024-12-03 23:03:50|52|51.78|52.04|51.82|52.05|51.83|52|51.78|10
1733267040000|2024-12-03 23:04:00|51.99|51.77|52.03|51.81|52.05|51.83|51.94|51.72|15
1733267050000|2024-12-03 23:04:10|52.02|51.8|52.06|51.84|52.06|51.84|52.02|51.8|12
1733267060000|2024-12-03 23:04:20|52.08|51.86|52.1|51.88|52.14|51.92|52.08|51.86|12
1733267070000|2024-12-03 23:04:30|52.09|51.87|52.03|51.81|52.1|51.88|52.03|51.81|7
1733267080000|2024-12-03 23:04:40|52.05|51.83|52.1|51.88|52.1|51.88|52.03|51.81|12
1733267090000|2024-12-03 23:04:50|52.09|51.87|52.08|51.86|52.1|51.88|52.08|51.86|4
1733267100000|2024-12-03 23:05:00|52.09|51.87|52.11|51.89|52.13|51.91|52.08|51.86|7
1733267110000|2024-12-03 23:05:10|52.12|51.9|52.05|51.83|52.12|51.9|52.04|51.82|9
1733267120000|2024-12-03 23:05:20|52.06|51.84|52.04|51.82|52.06|51.84|52.04|51.82|5
1733267130000|2024-12-03 23:05:30|52.05|51.83|52.06|51.84|52.06|51.84|52.03|51.81|9
1733267140000|2024-12-03 23:05:40|52.07|51.85|52.11|51.89|52.12|51.9|52.07|51.85|10
1733267150000|2024-12-03 23:05:50|52.09|51.87|52.07|51.85|52.1|51.88|52.07|51.85|4
1733267160000|2024-12-03 23:06:00|52.06|51.84|51.99|51.77|52.08|51.86|51.99|51.77|10
1733267170000|2024-12-03 23:06:10|51.98|51.76|51.97|51.75|51.99|51.77|51.96|51.74|10
1733267180000|2024-12-03 23:06:20|51.96|51.74|51.91|51.69|51.96|51.74|51.91|51.69|3
1733267190000|2024-12-03 23:06:30|51.92|51.7|51.9|51.68|51.94|51.72|51.9|51.68|14
1733267200000|2024-12-03 23:06:40|51.89|51.67|51.85|51.63|51.9|51.68|51.85|51.63|7
1733267210000|2024-12-03 23:06:50|51.87|51.65|51.85|51.63|51.88|51.66|51.85|51.63|6
1733267220000|2024-12-03 23:07:00|51.82|51.6|51.85|51.63|51.85|51.63|51.81|51.59|5
1733267230000|2024-12-03 23:07:10|51.86|51.64|51.82|51.6|51.86|51.64|51.82|51.6|10
1733267240000|2024-12-03 23:07:20|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|3
1733267250000|2024-12-03 23:07:30|51.84|51.62|51.8|51.58|51.84|51.62|51.8|51.58|10
1733267260000|2024-12-03 23:07:40|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733267270000|2024-12-03 23:07:50|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733267280000|2024-12-03 23:08:00|51.75|51.53|51.72|51.5|51.75|51.53|51.71|51.49|7
1733267290000|2024-12-03 23:08:10|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|3
1733267300000|2024-12-03 23:08:20|51.71|51.49|51.68|51.46|51.71|51.49|51.68|51.46|2
1733267310000|2024-12-03 23:08:30|51.67|51.45|51.66|51.44|51.68|51.46|51.66|51.44|4
1733267320000|2024-12-03 23:08:40|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733267330000|2024-12-03 23:08:50|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733267340000|2024-12-03 23:09:00|51.64|51.42|51.63|51.41|51.64|51.42|51.59|51.37|6
1733267350000|2024-12-03 23:09:10|51.62|51.4|51.69|51.47|51.69|51.47|51.61|51.39|9
1733267360000|2024-12-03 23:09:20|51.7|51.48|51.74|51.52|51.74|51.52|51.7|51.48|5
1733267370000|2024-12-03 23:09:30|51.73|51.51|51.7|51.48|51.73|51.51|51.69|51.47|5
1733267380000|2024-12-03 23:09:40|51.71|51.49|51.75|51.53|51.75|51.53|51.71|51.49|5
1733267400000|2024-12-03 23:10:00|51.8|51.58|51.79|51.57|51.82|51.6|51.78|51.56|9
1733267410000|2024-12-03 23:10:10|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1733267420000|2024-12-03 23:10:20|51.81|51.59|51.74|51.52|51.81|51.59|51.74|51.52|4
1733267430000|2024-12-03 23:10:30|51.73|51.51|51.69|51.47|51.73|51.51|51.69|51.47|5
1733267440000|2024-12-03 23:10:40|51.67|51.45|51.62|51.4|51.69|51.47|51.62|51.4|8
1733267450000|2024-12-03 23:10:50|51.61|51.39|51.59|51.37|51.63|51.41|51.58|51.36|11
1733267460000|2024-12-03 23:11:00|51.6|51.38|51.62|51.4|51.62|51.4|51.6|51.38|5
1733267470000|2024-12-03 23:11:10|51.61|51.39|51.61|51.39|51.62|51.4|51.6|51.38|5
1733267480000|2024-12-03 23:11:20|51.62|51.4|51.64|51.42|51.66|51.44|51.62|51.4|6
1733267490000|2024-12-03 23:11:30|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|2
1733267500000|2024-12-03 23:11:40|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733267510000|2024-12-03 23:11:50|51.66|51.44|51.66|51.44|51.66|51.44|51.65|51.43|5
1733267520000|2024-12-03 23:12:00|51.69|51.47|51.78|51.56|51.78|51.56|51.69|51.47|5
1733267530000|2024-12-03 23:12:10|51.79|51.57|51.79|51.57|51.79|51.57|51.74|51.52|9
1733267540000|2024-12-03 23:12:20|51.8|51.58|51.78|51.56|51.83|51.61|51.78|51.56|9
1733267550000|2024-12-03 23:12:30|51.77|51.55|51.79|51.57|51.81|51.59|51.77|51.55|11
1733267560000|2024-12-03 23:12:40|51.8|51.58|51.79|51.57|51.81|51.59|51.77|51.55|7
1733267570000|2024-12-03 23:12:50|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|3
1733267580000|2024-12-03 23:13:00|51.75|51.53|51.72|51.5|51.76|51.54|51.72|51.5|7
1733267590000|2024-12-03 23:13:10|51.73|51.51|51.76|51.54|51.76|51.54|51.73|51.51|3
1733267600000|2024-12-03 23:13:20|51.77|51.55|51.83|51.61|51.83|51.61|51.77|51.55|5
1733267610000|2024-12-03 23:13:30|51.82|51.6|51.85|51.63|51.85|51.63|51.82|51.6|3
1733267620000|2024-12-03 23:13:40|51.84|51.62|51.9|51.68|51.9|51.68|51.83|51.61|6
1733267630000|2024-12-03 23:13:50|51.89|51.67|51.83|51.61|51.89|51.67|51.83|51.61|8
1733267640000|2024-12-03 23:14:00|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|6
1733267650000|2024-12-03 23:14:10|51.82|51.6|51.8|51.58|51.82|51.6|51.79|51.57|8
1733267660000|2024-12-03 23:14:20|51.79|51.57|51.81|51.59|51.82|51.6|51.79|51.57|6
1733267670000|2024-12-03 23:14:30|51.8|51.58|51.79|51.57|51.81|51.59|51.79|51.57|4
1733267680000|2024-12-03 23:14:40|51.78|51.56|51.82|51.6|51.82|51.6|51.77|51.55|10
1733267690000|2024-12-03 23:14:50|51.81|51.59|51.76|51.54|51.82|51.6|51.76|51.54|9
1733267700000|2024-12-03 23:15:00|51.72|51.5|51.72|51.5|51.72|51.5|51.7|51.48|7
1733267710000|2024-12-03 23:15:10|51.7|51.48|51.62|51.4|51.72|51.5|51.62|51.4|8
1733267720000|2024-12-03 23:15:20|51.63|51.41|51.65|51.43|51.66|51.44|51.63|51.41|6
1733267730000|2024-12-03 23:15:30|51.66|51.44|51.69|51.47|51.7|51.48|51.66|51.44|16
1733267740000|2024-12-03 23:15:40|51.7|51.48|51.75|51.53|51.75|51.53|51.7|51.48|7
1733267750000|2024-12-03 23:15:50|51.79|51.57|51.76|51.54|51.82|51.6|51.76|51.54|8
1733267760000|2024-12-03 23:16:00|51.75|51.53|51.77|51.55|51.79|51.57|51.74|51.52|12
1733267770000|2024-12-03 23:16:10|51.76|51.54|51.69|51.47|51.76|51.54|51.69|51.47|7
1733267780000|2024-12-03 23:16:20|51.68|51.46|51.71|51.49|51.71|51.49|51.67|51.45|8
1733267790000|2024-12-03 23:16:30|51.69|51.47|51.71|51.49|51.72|51.5|51.68|51.46|8
1733267800000|2024-12-03 23:16:40|51.72|51.5|51.73|51.51|51.74|51.52|51.72|51.5|8
1733267810000|2024-12-03 23:16:50|51.74|51.52|51.81|51.59|51.81|51.59|51.73|51.51|5
1733267820000|2024-12-03 23:17:00|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|6
1733267830000|2024-12-03 23:17:10|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733267840000|2024-12-03 23:17:20|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733267850000|2024-12-03 23:17:30|51.83|51.61|51.87|51.65|51.87|51.65|51.83|51.61|4
1733267860000|2024-12-03 23:17:40|51.86|51.64|51.83|51.61|51.87|51.65|51.83|51.61|4
1733267870000|2024-12-03 23:17:50|51.84|51.62|51.84|51.62|51.84|51.62|51.83|51.61|5
1733267900000|2024-12-03 23:18:20|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733267910000|2024-12-03 23:18:30|51.87|51.65|51.84|51.62|51.88|51.66|51.84|51.62|5
1733267930000|2024-12-03 23:18:50|51.8|51.58|51.75|51.53|51.8|51.58|51.75|51.53|6
1733267940000|2024-12-03 23:19:00|51.76|51.54|51.75|51.53|51.76|51.54|51.75|51.53|2
1733267950000|2024-12-03 23:19:10|51.76|51.54|51.74|51.52|51.76|51.54|51.74|51.52|3
1733267970000|2024-12-03 23:19:30|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|2
1733267980000|2024-12-03 23:19:40|51.77|51.55|51.81|51.59|51.81|51.59|51.77|51.55|3
1733267990000|2024-12-03 23:19:50|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733268000000|2024-12-03 23:20:00|51.82|51.6|51.81|51.59|51.83|51.61|51.81|51.59|4
1733268010000|2024-12-03 23:20:10|51.8|51.58|51.76|51.54|51.8|51.58|51.74|51.52|6
1733268020000|2024-12-03 23:20:20|51.77|51.55|51.8|51.58|51.8|51.58|51.77|51.55|6
1733268030000|2024-12-03 23:20:30|51.79|51.57|51.76|51.54|51.79|51.57|51.75|51.53|5
1733268050000|2024-12-03 23:20:50|51.77|51.55|51.75|51.53|51.77|51.55|51.75|51.53|3
1733268060000|2024-12-03 23:21:00|51.73|51.51|51.73|51.51|51.74|51.52|51.72|51.5|5
1733268070000|2024-12-03 23:21:10|51.77|51.55|51.72|51.5|51.77|51.55|51.72|51.5|7
1733268080000|2024-12-03 23:21:20|51.73|51.51|51.71|51.49|51.74|51.52|51.71|51.49|12
1733268090000|2024-12-03 23:21:30|51.7|51.48|51.62|51.4|51.7|51.48|51.62|51.4|8
1733268100000|2024-12-03 23:21:40|51.63|51.41|51.68|51.46|51.68|51.46|51.63|51.41|9
1733268110000|2024-12-03 23:21:50|51.67|51.45|51.63|51.41|51.67|51.45|51.63|51.41|9
1733268120000|2024-12-03 23:22:00|51.62|51.4|51.61|51.39|51.63|51.41|51.6|51.38|8
1733268130000|2024-12-03 23:22:10|51.62|51.4|51.6|51.38|51.62|51.4|51.59|51.37|5
1733268140000|2024-12-03 23:22:20|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|4
1733268150000|2024-12-03 23:22:30|51.59|51.37|51.58|51.36|51.59|51.37|51.58|51.36|2
1733268160000|2024-12-03 23:22:40|51.57|51.35|51.48|51.26|51.57|51.35|51.48|51.26|8
1733268170000|2024-12-03 23:22:50|51.47|51.25|51.51|51.29|51.51|51.29|51.47|51.25|11
1733268180000|2024-12-03 23:23:00|51.5|51.28|51.42|51.2|51.5|51.28|51.42|51.2|8
1733268190000|2024-12-03 23:23:10|51.39|51.17|51.35|51.13|51.4|51.18|51.35|51.13|9
1733268200000|2024-12-03 23:23:20|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733268210000|2024-12-03 23:23:30|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1733268220000|2024-12-03 23:23:40|51.3|51.08|51.26|51.04|51.3|51.08|51.26|51.04|2
1733268230000|2024-12-03 23:23:50|51.27|51.05|51.28|51.06|51.29|51.07|51.27|51.05|10
1733268240000|2024-12-03 23:24:00|51.27|51.05|51.29|51.07|51.29|51.07|51.27|51.05|3
1733268250000|2024-12-03 23:24:10|51.28|51.06|51.28|51.06|51.28|51.06|51.27|51.05|5
1733268260000|2024-12-03 23:24:20|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|2
1733268270000|2024-12-03 23:24:30|51.3|51.08|51.24|51.02|51.34|51.12|51.24|51.02|7
1733268280000|2024-12-03 23:24:40|51.26|51.04|51.28|51.06|51.28|51.06|51.25|51.03|5
1733268290000|2024-12-03 23:24:50|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733268300000|2024-12-03 23:25:00|51.26|51.04|51.3|51.08|51.3|51.08|51.26|51.04|6
1733268310000|2024-12-03 23:25:10|51.29|51.07|51.31|51.09|51.31|51.09|51.29|51.07|3
1733268320000|2024-12-03 23:25:20|51.32|51.1|51.4|51.18|51.4|51.18|51.32|51.1|11
1733268330000|2024-12-03 23:25:30|51.42|51.2|51.5|51.28|51.5|51.28|51.42|51.2|8
1733268340000|2024-12-03 23:25:40|51.51|51.29|51.48|51.26|51.51|51.29|51.48|51.26|3
1733268350000|2024-12-03 23:25:50|51.49|51.27|51.51|51.29|51.51|51.29|51.49|51.27|5
1733268360000|2024-12-03 23:26:00|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1733268370000|2024-12-03 23:26:10|51.54|51.32|51.48|51.26|51.57|51.35|51.48|51.26|9
1733268380000|2024-12-03 23:26:20|51.51|51.29|51.47|51.25|51.51|51.29|51.47|51.25|5
1733268390000|2024-12-03 23:26:30|51.48|51.26|51.52|51.3|51.52|51.3|51.48|51.26|5
1733268400000|2024-12-03 23:26:40|51.51|51.29|51.47|51.25|51.51|51.29|51.47|51.25|4
1733268410000|2024-12-03 23:26:50|51.46|51.24|51.43|51.21|51.46|51.24|51.42|51.2|7
1733268420000|2024-12-03 23:27:00|51.42|51.2|51.39|51.17|51.43|51.21|51.37|51.15|13
1733268430000|2024-12-03 23:27:10|51.38|51.16|51.3|51.08|51.39|51.17|51.26|51.04|16
1733268440000|2024-12-03 23:27:20|51.28|51.06|51.26|51.04|51.3|51.08|51.26|51.04|7
1733268460000|2024-12-03 23:27:40|51.23|51.01|51.16|50.94|51.23|51.01|51.14|50.92|7
1733268470000|2024-12-03 23:27:50|51.14|50.92|51.16|50.94|51.19|50.97|51.14|50.92|12
1733268480000|2024-12-03 23:28:00|51.17|50.95|51.16|50.94|51.18|50.96|51.16|50.94|3
1733268490000|2024-12-03 23:28:10|51.15|50.93|51.14|50.92|51.16|50.94|51.13|50.91|7
1733268500000|2024-12-03 23:28:20|51.15|50.93|51.14|50.92|51.18|50.96|51.14|50.92|14
1733268510000|2024-12-03 23:28:30|51.13|50.91|51.13|50.91|51.16|50.94|51.13|50.91|9
1733268520000|2024-12-03 23:28:40|51.15|50.93|51.08|50.86|51.15|50.93|51.08|50.86|12
1733268530000|2024-12-03 23:28:50|51.09|50.87|51.07|50.85|51.09|50.87|51.06|50.84|8
1733268540000|2024-12-03 23:29:00|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733268550000|2024-12-03 23:29:10|51.05|50.83|50.99|50.77|51.05|50.83|50.99|50.77|9
1733268560000|2024-12-03 23:29:20|50.96|50.74|50.93|50.71|50.97|50.75|50.93|50.71|6
1733268570000|2024-12-03 23:29:30|50.92|50.7|50.9|50.68|50.92|50.7|50.89|50.67|5
1733268580000|2024-12-03 23:29:40|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1733268590000|2024-12-03 23:29:50|50.91|50.69|50.9|50.68|50.92|50.7|50.9|50.68|5
1733268600000|2024-12-03 23:30:00|50.91|50.69|50.99|50.77|51|50.78|50.91|50.69|8
1733268610000|2024-12-03 23:30:10|50.98|50.76|51.06|50.84|51.06|50.84|50.98|50.76|11
1733268620000|2024-12-03 23:30:20|51.07|50.85|51.12|50.9|51.14|50.92|51.04|50.82|11
1733268630000|2024-12-03 23:30:30|51.13|50.91|51.16|50.94|51.17|50.95|51.12|50.9|9
1733268640000|2024-12-03 23:30:40|51.17|50.95|51.16|50.94|51.17|50.95|51.13|50.91|11
1733268650000|2024-12-03 23:30:50|51.15|50.93|51.23|51.01|51.25|51.03|51.15|50.93|12
1733268660000|2024-12-03 23:31:00|51.24|51.02|51.17|50.95|51.24|51.02|51.17|50.95|10
1733268670000|2024-12-03 23:31:10|51.15|50.93|51.08|50.86|51.17|50.95|51.01|50.79|14
1733268680000|2024-12-03 23:31:20|51.09|50.87|51.13|50.91|51.13|50.91|51.08|50.86|13
1733268690000|2024-12-03 23:31:30|51.15|50.93|51.15|50.93|51.22|51|51.14|50.92|13
1733268700000|2024-12-03 23:31:40|51.16|50.94|51.13|50.91|51.16|50.94|51.1|50.88|10
1733268710000|2024-12-03 23:31:50|51.06|50.84|51.12|50.9|51.12|50.9|51.05|50.83|8
1733268720000|2024-12-03 23:32:00|51.13|50.91|51.11|50.89|51.19|50.97|51.08|50.86|15
1733268730000|2024-12-03 23:32:10|51.12|50.9|51.15|50.93|51.15|50.93|51.12|50.9|4
1733268740000|2024-12-03 23:32:20|51.16|50.94|51.17|50.95|51.17|50.95|51.15|50.93|9
1733268750000|2024-12-03 23:32:30|51.16|50.94|51.16|50.94|51.17|50.95|51.15|50.93|9
1733268760000|2024-12-03 23:32:40|51.15|50.93|51.17|50.95|51.17|50.95|51.15|50.93|9
1733268770000|2024-12-03 23:32:50|51.16|50.94|51.23|51.01|51.24|51.02|51.16|50.94|9
1733268780000|2024-12-03 23:33:00|51.24|51.02|51.29|51.07|51.29|51.07|51.24|51.02|7
1733268790000|2024-12-03 23:33:10|51.31|51.09|51.32|51.1|51.33|51.11|51.31|51.09|6
1733268800000|2024-12-03 23:33:20|51.33|51.11|51.36|51.14|51.36|51.14|51.33|51.11|3
1733268810000|2024-12-03 23:33:30|51.37|51.15|51.38|51.16|51.38|51.16|51.36|51.14|4
1733268820000|2024-12-03 23:33:40|51.39|51.17|51.4|51.18|51.4|51.18|51.39|51.17|2
1733268830000|2024-12-03 23:33:50|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733268840000|2024-12-03 23:34:00|51.44|51.22|51.38|51.16|51.45|51.23|51.36|51.14|10
1733268850000|2024-12-03 23:34:10|51.37|51.15|51.36|51.14|51.37|51.15|51.32|51.1|8
1733268860000|2024-12-03 23:34:20|51.35|51.13|51.34|51.12|51.38|51.16|51.33|51.11|15
1733268870000|2024-12-03 23:34:30|51.33|51.11|51.35|51.13|51.35|51.13|51.33|51.11|9
1733268880000|2024-12-03 23:34:40|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|6
1733268890000|2024-12-03 23:34:50|51.34|51.12|51.34|51.12|51.35|51.13|51.32|51.1|11
1733268900000|2024-12-03 23:35:00|51.35|51.13|51.38|51.16|51.39|51.17|51.34|51.12|6
1733268910000|2024-12-03 23:35:10|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|4
1733268920000|2024-12-03 23:35:20|51.38|51.16|51.36|51.14|51.38|51.16|51.35|51.13|8
1733268930000|2024-12-03 23:35:30|51.35|51.13|51.32|51.1|51.37|51.15|51.32|51.1|13
1733268940000|2024-12-03 23:35:40|51.31|51.09|51.27|51.05|51.31|51.09|51.23|51.01|16
1733268950000|2024-12-03 23:35:50|51.28|51.06|51.3|51.08|51.33|51.11|51.28|51.06|7
1733268960000|2024-12-03 23:36:00|51.27|51.05|51.25|51.03|51.27|51.05|51.24|51.02|5
1733268970000|2024-12-03 23:36:10|51.24|51.02|51.18|50.96|51.24|51.02|51.15|50.93|11
1733268980000|2024-12-03 23:36:20|51.17|50.95|51.17|50.95|51.19|50.97|51.16|50.94|9
1733268990000|2024-12-03 23:36:30|51.18|50.96|51.18|50.96|51.19|50.97|51.18|50.96|3
1733269000000|2024-12-03 23:36:40|51.16|50.94|51.18|50.96|51.18|50.96|51.16|50.94|3
1733269010000|2024-12-03 23:36:50|51.19|50.97|51.19|50.97|51.19|50.97|51.17|50.95|8
1733269020000|2024-12-03 23:37:00|51.2|50.98|51.23|51.01|51.25|51.03|51.2|50.98|9
1733269030000|2024-12-03 23:37:10|51.22|51|51.19|50.97|51.25|51.03|51.19|50.97|13
1733269040000|2024-12-03 23:37:20|51.18|50.96|51.17|50.95|51.19|50.97|51.17|50.95|10
1733269050000|2024-12-03 23:37:30|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733269060000|2024-12-03 23:37:40|51.17|50.95|51.23|51.01|51.23|51.01|51.17|50.95|4
1733269070000|2024-12-03 23:37:50|51.24|51.02|51.29|51.07|51.29|51.07|51.24|51.02|6
1733269080000|2024-12-03 23:38:00|51.28|51.06|51.26|51.04|51.3|51.08|51.24|51.02|17
1733269090000|2024-12-03 23:38:10|51.27|51.05|51.3|51.08|51.3|51.08|51.27|51.05|6
1733269100000|2024-12-03 23:38:20|51.32|51.1|51.32|51.1|51.34|51.12|51.32|51.1|4
1733269110000|2024-12-03 23:38:30|51.33|51.11|51.31|51.09|51.33|51.11|51.3|51.08|4
1733269120000|2024-12-03 23:38:40|51.32|51.1|51.32|51.1|51.32|51.1|51.31|51.09|3
1733269130000|2024-12-03 23:38:50|51.31|51.09|51.31|51.09|51.31|51.09|51.3|51.08|3
1733269140000|2024-12-03 23:39:00|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|3
1733269150000|2024-12-03 23:39:10|51.31|51.09|51.31|51.09|51.32|51.1|51.3|51.08|5
1733269160000|2024-12-03 23:39:20|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733269170000|2024-12-03 23:39:30|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733269180000|2024-12-03 23:39:40|51.36|51.14|51.31|51.09|51.37|51.15|51.31|51.09|4
1733269190000|2024-12-03 23:39:50|51.3|51.08|51.3|51.08|51.31|51.09|51.3|51.08|3
1733269200000|2024-12-03 23:40:00|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|6
1733269210000|2024-12-03 23:40:10|51.31|51.09|51.33|51.11|51.33|51.11|51.31|51.09|3
1733269220000|2024-12-03 23:40:20|51.31|51.09|51.3|51.08|51.32|51.1|51.3|51.08|3
1733269230000|2024-12-03 23:40:30|51.25|51.03|51.24|51.02|51.25|51.03|51.2|50.98|9
1733269240000|2024-12-03 23:40:40|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733269250000|2024-12-03 23:40:50|51.28|51.06|51.31|51.09|51.31|51.09|51.28|51.06|4
1733269260000|2024-12-03 23:41:00|51.32|51.1|51.32|51.1|51.34|51.12|51.32|51.1|4
1733269270000|2024-12-03 23:41:10|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|4
1733269280000|2024-12-03 23:41:20|51.32|51.1|51.36|51.14|51.36|51.14|51.32|51.1|7
1733269290000|2024-12-03 23:41:30|51.35|51.13|51.29|51.07|51.35|51.13|51.29|51.07|5
1733269300000|2024-12-03 23:41:40|51.28|51.06|51.3|51.08|51.3|51.08|51.28|51.06|3
1733269310000|2024-12-03 23:41:50|51.27|51.05|51.19|50.97|51.27|51.05|51.19|50.97|11
1733269320000|2024-12-03 23:42:00|51.16|50.94|51.17|50.95|51.19|50.97|51.16|50.94|13
1733269330000|2024-12-03 23:42:10|51.18|50.96|51.18|50.96|51.18|50.96|51.16|50.94|7
1733269340000|2024-12-03 23:42:20|51.17|50.95|51.13|50.91|51.17|50.95|51.12|50.9|5
1733269350000|2024-12-03 23:42:30|51.12|50.9|51.12|50.9|51.12|50.9|51.1|50.88|5
1733269360000|2024-12-03 23:42:40|51.13|50.91|51.15|50.93|51.16|50.94|51.13|50.91|7
1733269370000|2024-12-03 23:42:50|51.16|50.94|51.14|50.92|51.16|50.94|51.14|50.92|2
1733269380000|2024-12-03 23:43:00|51.13|50.91|51.13|50.91|51.13|50.91|51.11|50.89|3
1733269390000|2024-12-03 23:43:10|51.12|50.9|51.1|50.88|51.12|50.9|51.07|50.85|7
1733269400000|2024-12-03 23:43:20|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|2
1733269410000|2024-12-03 23:43:30|51.06|50.84|51.08|50.86|51.08|50.86|51.06|50.84|3
1733269420000|2024-12-03 23:43:40|51.07|50.85|51.03|50.81|51.07|50.85|51.03|50.81|3
1733269430000|2024-12-03 23:43:50|51.02|50.8|51|50.78|51.02|50.8|50.99|50.77|5
1733269440000|2024-12-03 23:44:00|50.98|50.76|51.03|50.81|51.03|50.81|50.98|50.76|9
1733269450000|2024-12-03 23:44:10|51.02|50.8|51.02|50.8|51.02|50.8|51|50.78|4
1733269460000|2024-12-03 23:44:20|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733269470000|2024-12-03 23:44:30|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733269490000|2024-12-03 23:44:50|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733269500000|2024-12-03 23:45:00|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|4
1733269510000|2024-12-03 23:45:10|51.08|50.86|51.19|50.97|51.21|50.99|51.08|50.86|9
1733269520000|2024-12-03 23:45:20|51.16|50.94|51.18|50.96|51.18|50.96|51.16|50.94|10
1733269530000|2024-12-03 23:45:30|51.17|50.95|51.16|50.94|51.17|50.95|51.15|50.93|5
1733269540000|2024-12-03 23:45:40|51.15|50.93|51.13|50.91|51.15|50.93|51.13|50.91|5
1733269550000|2024-12-03 23:45:50|51.11|50.89|51.06|50.84|51.12|50.9|51.06|50.84|11
1733269560000|2024-12-03 23:46:00|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733269570000|2024-12-03 23:46:10|51.07|50.85|51.03|50.81|51.07|50.85|51.02|50.8|8
1733269580000|2024-12-03 23:46:20|50.97|50.75|50.94|50.72|50.97|50.75|50.94|50.72|4
1733269590000|2024-12-03 23:46:30|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733269600000|2024-12-03 23:46:40|50.9|50.68|50.95|50.73|50.95|50.73|50.9|50.68|7
1733269610000|2024-12-03 23:46:50|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733269620000|2024-12-03 23:47:00|50.97|50.75|50.99|50.77|51.01|50.79|50.97|50.75|7
1733269630000|2024-12-03 23:47:10|50.98|50.76|50.99|50.77|51|50.78|50.95|50.73|11
1733269640000|2024-12-03 23:47:20|51|50.78|50.98|50.76|51|50.78|50.97|50.75|9
1733269650000|2024-12-03 23:47:30|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733269670000|2024-12-03 23:47:50|51.01|50.79|51.1|50.88|51.1|50.88|51.01|50.79|3
1733269680000|2024-12-03 23:48:00|51.11|50.89|51.16|50.94|51.16|50.94|51.11|50.89|6
1733269690000|2024-12-03 23:48:10|51.15|50.93|51.15|50.93|51.16|50.94|51.15|50.93|3
1733269700000|2024-12-03 23:48:20|51.14|50.92|51.11|50.89|51.14|50.92|51.1|50.88|5
1733269710000|2024-12-03 23:48:30|51.12|50.9|51.16|50.94|51.16|50.94|51.12|50.9|5
1733269720000|2024-12-03 23:48:40|51.2|50.98|51.22|51|51.22|51|51.2|50.98|3
1733269730000|2024-12-03 23:48:50|51.21|50.99|51.18|50.96|51.21|50.99|51.18|50.96|2
1733269740000|2024-12-03 23:49:00|51.19|50.97|51.21|50.99|51.21|50.99|51.16|50.94|9
1733269750000|2024-12-03 23:49:10|51.18|50.96|51.19|50.97|51.2|50.98|51.18|50.96|4
1733269760000|2024-12-03 23:49:20|51.2|50.98|51.19|50.97|51.21|50.99|51.19|50.97|6
1733269770000|2024-12-03 23:49:30|51.17|50.95|51.18|50.96|51.19|50.97|51.16|50.94|8
1733269780000|2024-12-03 23:49:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733269790000|2024-12-03 23:49:50|51.23|51.01|51.22|51|51.25|51.03|51.22|51|5
1733269800000|2024-12-03 23:50:00|51.21|50.99|51.24|51.02|51.25|51.03|51.21|50.99|10
1733269810000|2024-12-03 23:50:10|51.25|51.03|51.14|50.92|51.25|51.03|51.1|50.88|9
1733269820000|2024-12-03 23:50:20|51.1|50.88|51.14|50.92|51.14|50.92|51.1|50.88|5
1733269830000|2024-12-03 23:50:30|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733269840000|2024-12-03 23:50:40|51.17|50.95|51.17|50.95|51.17|50.95|51.16|50.94|3
1733269850000|2024-12-03 23:50:50|51.18|50.96|51.21|50.99|51.22|51|51.18|50.96|6
1733269860000|2024-12-03 23:51:00|51.19|50.97|51.21|50.99|51.21|50.99|51.19|50.97|7
1733269870000|2024-12-03 23:51:10|51.2|50.98|51.2|50.98|51.24|51.02|51.2|50.98|6
1733269880000|2024-12-03 23:51:20|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1733269890000|2024-12-03 23:51:30|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1733269900000|2024-12-03 23:51:40|51.19|50.97|51.11|50.89|51.19|50.97|51.11|50.89|8
1733269910000|2024-12-03 23:51:50|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1733269920000|2024-12-03 23:52:00|51.1|50.88|51.11|50.89|51.13|50.91|51.09|50.87|9
1733269930000|2024-12-03 23:52:10|51.12|50.9|51.18|50.96|51.18|50.96|51.11|50.89|7
1733269940000|2024-12-03 23:52:20|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|8
1733269950000|2024-12-03 23:52:30|51.15|50.93|51.13|50.91|51.15|50.93|51.12|50.9|7
1733269960000|2024-12-03 23:52:40|51.15|50.93|51.14|50.92|51.15|50.93|51.12|50.9|9
1733269970000|2024-12-03 23:52:50|51.15|50.93|51.16|50.94|51.16|50.94|51.14|50.92|4
1733269980000|2024-12-03 23:53:00|51.17|50.95|51.23|51.01|51.23|51.01|51.17|50.95|7
1733269990000|2024-12-03 23:53:10|51.22|51|51.25|51.03|51.25|51.03|51.22|51|4
1733270000000|2024-12-03 23:53:20|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|2
1733270010000|2024-12-03 23:53:30|51.25|51.03|51.21|50.99|51.25|51.03|51.19|50.97|7
1733270020000|2024-12-03 23:53:40|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1733270030000|2024-12-03 23:53:50|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733270050000|2024-12-03 23:54:10|51.24|51.02|51.23|51.01|51.24|51.02|51.21|50.99|5
1733270060000|2024-12-03 23:54:20|51.22|51|51.21|50.99|51.23|51.01|51.2|50.98|10
1733270070000|2024-12-03 23:54:30|51.22|51|51.19|50.97|51.23|51.01|51.18|50.96|8
1733270090000|2024-12-03 23:54:50|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733270100000|2024-12-03 23:55:00|51.17|50.95|51.14|50.92|51.18|50.96|51.14|50.92|4
1733270110000|2024-12-03 23:55:10|51.15|50.93|51.14|50.92|51.16|50.94|51.14|50.92|4
1733270120000|2024-12-03 23:55:20|51.15|50.93|51.11|50.89|51.15|50.93|51.11|50.89|5
1733270130000|2024-12-03 23:55:30|51.13|50.91|51.09|50.87|51.13|50.91|51.09|50.87|5
1733270140000|2024-12-03 23:55:40|51.07|50.85|51.01|50.79|51.07|50.85|51.01|50.79|9
1733270150000|2024-12-03 23:55:50|51.02|50.8|51.05|50.83|51.05|50.83|51.02|50.8|4
1733270160000|2024-12-03 23:56:00|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733270170000|2024-12-03 23:56:10|51.02|50.8|50.98|50.76|51.02|50.8|50.98|50.76|4
1733270180000|2024-12-03 23:56:20|50.99|50.77|51.01|50.79|51.01|50.79|50.99|50.77|4
1733270190000|2024-12-03 23:56:30|51|50.78|50.96|50.74|51|50.78|50.95|50.73|4
1733270200000|2024-12-03 23:56:40|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|5
1733270210000|2024-12-03 23:56:50|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733270220000|2024-12-03 23:57:00|51|50.78|51.01|50.79|51.01|50.79|51|50.78|4
1733270230000|2024-12-03 23:57:10|51|50.78|51|50.78|51.01|50.79|51|50.78|3
1733270240000|2024-12-03 23:57:20|51.01|50.79|51|50.78|51.02|50.8|51|50.78|4
1733270250000|2024-12-03 23:57:30|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733270260000|2024-12-03 23:57:40|51.05|50.83|51.12|50.9|51.12|50.9|51.05|50.83|6
1733270270000|2024-12-03 23:57:50|51.13|50.91|51.16|50.94|51.16|50.94|51.13|50.91|3
1733270280000|2024-12-03 23:58:00|51.17|50.95|51.14|50.92|51.17|50.95|51.14|50.92|6
1733270290000|2024-12-03 23:58:10|51.13|50.91|51.09|50.87|51.13|50.91|51.09|50.87|3
1733270300000|2024-12-03 23:58:20|51.1|50.88|51.1|50.88|51.1|50.88|51.09|50.87|3
1733270310000|2024-12-03 23:58:30|51.11|50.89|51.07|50.85|51.11|50.89|51.07|50.85|5
1733270320000|2024-12-03 23:58:40|51.06|50.84|51.01|50.79|51.06|50.84|51.01|50.79|4
1733270330000|2024-12-03 23:58:50|51|50.78|51|50.78|51|50.78|51|50.78|1
1733270340000|2024-12-03 23:59:00|50.97|50.75|50.95|50.73|50.97|50.75|50.95|50.73|2
1733270360000|2024-12-03 23:59:20|50.94|50.72|50.93|50.71|50.94|50.72|50.93|50.71|2
1733270370000|2024-12-03 23:59:30|50.91|50.69|50.86|50.64|50.91|50.69|50.86|50.64|5
1733270380000|2024-12-03 23:59:40|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733270390000|2024-12-03 23:59:50|50.81|50.59|50.84|50.62|50.84|50.62|50.8|50.58|4
1733259990000|2024-12-03 21:06:30|52.09|51.87|52.1|51.88|52.1|51.88|52.09|51.87|2
1733260000000|2024-12-03 21:06:40|52.11|51.89|52.11|51.89|52.11|51.89|52.09|51.87|4
1733260010000|2024-12-03 21:06:50|52.1|51.88|52.1|51.88|52.11|51.89|52.09|51.87|4
1733260020000|2024-12-03 21:07:00|52.09|51.87|52.11|51.89|52.11|51.89|52.09|51.87|3
1733260030000|2024-12-03 21:07:10|52.12|51.9|52.15|51.93|52.15|51.93|52.12|51.9|4
1733260040000|2024-12-03 21:07:20|52.16|51.94|52.17|51.95|52.17|51.95|52.16|51.94|2
1733260050000|2024-12-03 21:07:30|52.18|51.96|52.2|51.98|52.2|51.98|52.18|51.96|3
1733260060000|2024-12-03 21:07:40|52.21|51.99|52.21|51.99|52.21|51.99|52.2|51.98|3
1733260070000|2024-12-03 21:07:50|52.22|52|52.22|52|52.22|52|52.22|52|1
1733260080000|2024-12-03 21:08:00|52.23|52.01|52.15|51.93|52.23|52.01|52.15|51.93|6
1733260090000|2024-12-03 21:08:10|52.18|51.96|52.19|51.97|52.19|51.97|52.18|51.96|2
1733260100000|2024-12-03 21:08:20|52.17|51.95|52.16|51.94|52.17|51.95|52.16|51.94|2
1733260110000|2024-12-03 21:08:30|52.15|51.93|52.14|51.92|52.15|51.93|52.14|51.92|2
1733260120000|2024-12-03 21:08:40|52.15|51.93|52.15|51.93|52.16|51.94|52.14|51.92|5
1733260130000|2024-12-03 21:08:50|52.14|51.92|52.14|51.92|52.15|51.93|52.14|51.92|3
1733260140000|2024-12-03 21:09:00|52.15|51.93|52.16|51.94|52.16|51.94|52.15|51.93|2
1733260160000|2024-12-03 21:09:20|52.15|51.93|52.14|51.92|52.15|51.93|52.14|51.92|2
1733260170000|2024-12-03 21:09:30|52.15|51.93|52.13|51.91|52.16|51.94|52.08|51.86|11
1733260180000|2024-12-03 21:09:40|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733260190000|2024-12-03 21:09:50|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733260200000|2024-12-03 21:10:00|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1733260210000|2024-12-03 21:10:10|52.16|51.94|52.18|51.96|52.18|51.96|52.15|51.93|6
1733260220000|2024-12-03 21:10:20|52.17|51.95|52.19|51.97|52.19|51.97|52.16|51.94|9
1733260230000|2024-12-03 21:10:30|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|2
1733260240000|2024-12-03 21:10:40|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1733260250000|2024-12-03 21:10:50|52.2|51.98|52.23|52.01|52.23|52.01|52.2|51.98|3
1733260260000|2024-12-03 21:11:00|52.24|52.02|52.23|52.01|52.24|52.02|52.23|52.01|2
1733260280000|2024-12-03 21:11:20|52.24|52.02|52.24|52.02|52.24|52.02|52.24|52.02|1
1733260290000|2024-12-03 21:11:30|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1733260300000|2024-12-03 21:11:40|52.26|52.04|52.24|52.02|52.26|52.04|52.24|52.02|8
1733260310000|2024-12-03 21:11:50|52.23|52.01|52.26|52.04|52.26|52.04|52.23|52.01|4
1733260320000|2024-12-03 21:12:00|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1733260340000|2024-12-03 21:12:20|52.26|52.04|52.27|52.05|52.27|52.05|52.26|52.04|2
1733260350000|2024-12-03 21:12:30|52.28|52.06|52.31|52.09|52.31|52.09|52.28|52.06|4
1733260360000|2024-12-03 21:12:40|52.32|52.1|52.33|52.11|52.35|52.13|52.32|52.1|6
1733260370000|2024-12-03 21:12:50|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1733260380000|2024-12-03 21:13:00|52.36|52.14|52.35|52.13|52.36|52.14|52.35|52.13|2
1733260390000|2024-12-03 21:13:10|52.36|52.14|52.38|52.16|52.38|52.16|52.36|52.14|2
1733260400000|2024-12-03 21:13:20|52.39|52.17|52.42|52.2|52.42|52.2|52.39|52.17|2
1733260410000|2024-12-03 21:13:30|52.43|52.21|52.42|52.2|52.43|52.21|52.42|52.2|2
1733260420000|2024-12-03 21:13:40|52.43|52.21|52.48|52.26|52.48|52.26|52.43|52.21|5
1733260430000|2024-12-03 21:13:50|52.47|52.25|52.48|52.26|52.5|52.28|52.46|52.24|7
1733260440000|2024-12-03 21:14:00|52.49|52.27|52.44|52.22|52.49|52.27|52.44|52.22|8
1733260450000|2024-12-03 21:14:10|52.45|52.23|52.49|52.27|52.49|52.27|52.45|52.23|6
1733260460000|2024-12-03 21:14:20|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|5
1733260470000|2024-12-03 21:14:30|52.49|52.27|52.49|52.27|52.49|52.27|52.48|52.26|5
1733260490000|2024-12-03 21:14:50|52.5|52.28|52.5|52.28|52.5|52.28|52.49|52.27|3
1733260500000|2024-12-03 21:15:00|52.51|52.29|52.51|52.29|52.51|52.29|52.5|52.28|3
1733260510000|2024-12-03 21:15:10|52.5|52.28|52.49|52.27|52.51|52.29|52.49|52.27|4
1733260520000|2024-12-03 21:15:20|52.5|52.28|52.5|52.28|52.5|52.28|52.49|52.27|3
1733260530000|2024-12-03 21:15:30|52.51|52.29|52.48|52.26|52.51|52.29|52.48|52.26|6
1733260540000|2024-12-03 21:15:40|52.47|52.25|52.47|52.25|52.48|52.26|52.45|52.23|14
1733260550000|2024-12-03 21:15:50|52.46|52.24|52.51|52.29|52.51|52.29|52.46|52.24|13
1733260560000|2024-12-03 21:16:00|52.54|52.32|52.58|52.36|52.58|52.36|52.54|52.32|3
1733260570000|2024-12-03 21:16:10|52.56|52.34|52.51|52.29|52.56|52.34|52.51|52.29|8
1733260580000|2024-12-03 21:16:20|52.5|52.28|52.5|52.28|52.52|52.3|52.5|52.28|10
1733260590000|2024-12-03 21:16:30|52.51|52.29|52.52|52.3|52.54|52.32|52.51|52.29|6
1733260600000|2024-12-03 21:16:40|52.5|52.28|52.5|52.28|52.52|52.3|52.5|52.28|6
1733260610000|2024-12-03 21:16:50|52.49|52.27|52.47|52.25|52.49|52.27|52.46|52.24|8
1733260620000|2024-12-03 21:17:00|52.48|52.26|52.49|52.27|52.5|52.28|52.47|52.25|7
1733260630000|2024-12-03 21:17:10|52.5|52.28|52.5|52.28|52.52|52.3|52.49|52.27|8
1733260640000|2024-12-03 21:17:20|52.48|52.26|52.47|52.25|52.48|52.26|52.47|52.25|2
1733260650000|2024-12-03 21:17:30|52.48|52.26|52.49|52.27|52.49|52.27|52.47|52.25|4
1733260660000|2024-12-03 21:17:40|52.5|52.28|52.52|52.3|52.52|52.3|52.5|52.28|3
1733260670000|2024-12-03 21:17:50|52.53|52.31|52.53|52.31|52.53|52.31|52.53|52.31|1
1733260690000|2024-12-03 21:18:10|52.54|52.32|52.54|52.32|52.54|52.32|52.53|52.31|5
1733260700000|2024-12-03 21:18:20|52.56|52.34|52.57|52.35|52.57|52.35|52.56|52.34|2
1733260710000|2024-12-03 21:18:30|52.6|52.38|52.54|52.32|52.6|52.38|52.54|52.32|8
1733260720000|2024-12-03 21:18:40|52.53|52.31|52.54|52.32|52.54|52.32|52.53|52.31|2
1733260730000|2024-12-03 21:18:50|52.53|52.31|52.58|52.36|52.58|52.36|52.53|52.31|6
1733260740000|2024-12-03 21:19:00|52.57|52.35|52.58|52.36|52.58|52.36|52.57|52.35|6
1733260750000|2024-12-03 21:19:10|52.6|52.38|52.6|52.38|52.61|52.39|52.6|52.38|3
1733260760000|2024-12-03 21:19:20|52.61|52.39|52.63|52.41|52.63|52.41|52.61|52.39|3
1733260770000|2024-12-03 21:19:30|52.64|52.42|52.66|52.44|52.66|52.44|52.62|52.4|6
1733260780000|2024-12-03 21:19:40|52.65|52.43|52.63|52.41|52.65|52.43|52.62|52.4|3
1733260790000|2024-12-03 21:19:50|52.62|52.4|52.63|52.41|52.63|52.41|52.61|52.39|3
1733260800000|2024-12-03 21:20:00|52.64|52.42|52.64|52.42|52.65|52.43|52.64|52.42|3
1733260810000|2024-12-03 21:20:10|52.65|52.43|52.67|52.45|52.67|52.45|52.65|52.43|8
1733260820000|2024-12-03 21:20:20|52.68|52.46|52.7|52.48|52.7|52.48|52.68|52.46|3
1733260830000|2024-12-03 21:20:30|52.71|52.49|52.75|52.53|52.76|52.54|52.71|52.49|10
1733260840000|2024-12-03 21:20:40|52.76|52.54|52.78|52.56|52.78|52.56|52.76|52.54|3
1733260850000|2024-12-03 21:20:50|52.79|52.57|52.87|52.65|52.87|52.65|52.79|52.57|13
1733260860000|2024-12-03 21:21:00|52.89|52.67|52.87|52.65|52.9|52.68|52.87|52.65|7
1733260870000|2024-12-03 21:21:10|52.86|52.64|52.88|52.66|52.88|52.66|52.86|52.64|3
1733260880000|2024-12-03 21:21:20|52.89|52.67|52.87|52.65|52.9|52.68|52.87|52.65|4
1733260890000|2024-12-03 21:21:30|52.88|52.66|52.89|52.67|52.89|52.67|52.88|52.66|4
1733260900000|2024-12-03 21:21:40|52.88|52.66|52.87|52.65|52.88|52.66|52.86|52.64|4
1733260910000|2024-12-03 21:21:50|52.85|52.63|52.85|52.63|52.85|52.63|52.84|52.62|3
1733260920000|2024-12-03 21:22:00|52.89|52.67|52.88|52.66|52.89|52.67|52.88|52.66|2
1733260930000|2024-12-03 21:22:10|52.86|52.64|52.85|52.63|52.86|52.64|52.84|52.62|5
1733260940000|2024-12-03 21:22:20|52.84|52.62|52.87|52.65|52.87|52.65|52.84|52.62|6
1733260950000|2024-12-03 21:22:30|52.86|52.64|52.86|52.64|52.88|52.66|52.86|52.64|7
1733260960000|2024-12-03 21:22:40|52.87|52.65|52.89|52.67|52.89|52.67|52.86|52.64|4
1733260970000|2024-12-03 21:22:50|52.88|52.66|52.87|52.65|52.88|52.66|52.85|52.63|8
1733260980000|2024-12-03 21:23:00|52.88|52.66|52.88|52.66|52.88|52.66|52.86|52.64|9
1733260990000|2024-12-03 21:23:10|52.91|52.69|52.93|52.71|52.93|52.71|52.91|52.69|3
1733261000000|2024-12-03 21:23:20|52.94|52.72|52.95|52.73|52.97|52.75|52.94|52.72|5
1733261010000|2024-12-03 21:23:30|52.96|52.74|52.96|52.74|52.97|52.75|52.96|52.74|3
1733261020000|2024-12-03 21:23:40|52.95|52.73|52.99|52.77|52.99|52.77|52.94|52.72|6
1733261030000|2024-12-03 21:23:50|52.98|52.76|52.98|52.76|52.98|52.76|52.98|52.76|1
1733261040000|2024-12-03 21:24:00|52.97|52.75|52.98|52.76|52.98|52.76|52.97|52.75|4
1733261050000|2024-12-03 21:24:10|52.97|52.75|52.96|52.74|52.97|52.75|52.96|52.74|2
1733261060000|2024-12-03 21:24:20|52.97|52.75|52.99|52.77|52.99|52.77|52.97|52.75|2
1733261090000|2024-12-03 21:24:50|53.01|52.79|53|52.78|53.01|52.79|52.99|52.77|4
1733261100000|2024-12-03 21:25:00|53.01|52.79|53.01|52.79|53.01|52.79|53|52.78|3
1733261110000|2024-12-03 21:25:10|53.02|52.8|53.02|52.8|53.02|52.8|53.02|52.8|1
1733261120000|2024-12-03 21:25:20|53.01|52.79|52.98|52.76|53.01|52.79|52.98|52.76|4
1733261130000|2024-12-03 21:25:30|52.97|52.75|52.98|52.76|52.99|52.77|52.97|52.75|4
1733261140000|2024-12-03 21:25:40|52.99|52.77|53.01|52.79|53.02|52.8|52.99|52.77|10
1733261160000|2024-12-03 21:26:00|53.02|52.8|53.03|52.81|53.03|52.81|53.02|52.8|2
1733261170000|2024-12-03 21:26:10|53.04|52.82|53.04|52.82|53.04|52.82|53.03|52.81|3
1733261180000|2024-12-03 21:26:20|53.03|52.81|53.02|52.8|53.04|52.82|53.02|52.8|4
1733261190000|2024-12-03 21:26:30|53.01|52.79|53.03|52.81|53.03|52.81|53.01|52.79|3
1733261200000|2024-12-03 21:26:40|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1733261220000|2024-12-03 21:27:00|53.04|52.82|53.03|52.81|53.04|52.82|53.03|52.81|2
1733261230000|2024-12-03 21:27:10|53.04|52.82|53.05|52.83|53.05|52.83|53.04|52.82|2
1733261240000|2024-12-03 21:27:20|53.04|52.82|52.98|52.76|53.04|52.82|52.98|52.76|4
1733261250000|2024-12-03 21:27:30|52.97|52.75|52.99|52.77|52.99|52.77|52.97|52.75|5
1733261260000|2024-12-03 21:27:40|52.98|52.76|52.97|52.75|52.98|52.76|52.97|52.75|2
1733261270000|2024-12-03 21:27:50|52.98|52.76|53.02|52.8|53.02|52.8|52.98|52.76|9
1733261280000|2024-12-03 21:28:00|53.01|52.79|52.93|52.71|53.01|52.79|52.93|52.71|4
1733261290000|2024-12-03 21:28:10|52.94|52.72|52.98|52.76|52.98|52.76|52.93|52.71|6
1733261300000|2024-12-03 21:28:20|52.97|52.75|52.88|52.66|52.98|52.76|52.87|52.65|9
1733261310000|2024-12-03 21:28:30|52.89|52.67|52.94|52.72|52.94|52.72|52.89|52.67|6
1733261320000|2024-12-03 21:28:40|52.95|52.73|52.95|52.73|52.95|52.73|52.95|52.73|1
1733261330000|2024-12-03 21:28:50|52.96|52.74|53.01|52.79|53.01|52.79|52.94|52.72|8
1733261340000|2024-12-03 21:29:00|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1733261350000|2024-12-03 21:29:10|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|2
1733261360000|2024-12-03 21:29:20|53.02|52.8|53.01|52.79|53.02|52.8|53.01|52.79|4
1733261370000|2024-12-03 21:29:30|53|52.78|53.01|52.79|53.01|52.79|53|52.78|2
1733261380000|2024-12-03 21:29:40|53|52.78|53|52.78|53|52.78|53|52.78|1
1733261390000|2024-12-03 21:29:50|52.99|52.77|53.02|52.8|53.02|52.8|52.99|52.77|4
1733261400000|2024-12-03 21:30:00|53.01|52.79|52.99|52.77|53.01|52.79|52.98|52.76|6
1733261410000|2024-12-03 21:30:10|52.98|52.76|52.98|52.76|53|52.78|52.97|52.75|7
1733261420000|2024-12-03 21:30:20|52.99|52.77|52.98|52.76|52.99|52.77|52.98|52.76|2
1733261430000|2024-12-03 21:30:30|52.99|52.77|52.97|52.75|52.99|52.77|52.97|52.75|5
1733261450000|2024-12-03 21:30:50|52.96|52.74|52.97|52.75|52.97|52.75|52.96|52.74|2
1733261460000|2024-12-03 21:31:00|52.96|52.74|52.89|52.67|52.96|52.74|52.89|52.67|7
1733261470000|2024-12-03 21:31:10|52.88|52.66|52.88|52.66|52.89|52.67|52.88|52.66|3
1733261480000|2024-12-03 21:31:20|52.87|52.65|52.86|52.64|52.87|52.65|52.86|52.64|2
1733261500000|2024-12-03 21:31:40|52.88|52.66|52.86|52.64|52.88|52.66|52.86|52.64|2
1733261520000|2024-12-03 21:32:00|52.87|52.65|52.86|52.64|52.87|52.65|52.86|52.64|2
1733261530000|2024-12-03 21:32:10|52.84|52.62|52.79|52.57|52.84|52.62|52.79|52.57|4
1733261540000|2024-12-03 21:32:20|52.78|52.56|52.73|52.51|52.78|52.56|52.72|52.5|9
1733261550000|2024-12-03 21:32:30|52.74|52.52|52.73|52.51|52.74|52.52|52.73|52.51|4
1733261560000|2024-12-03 21:32:40|52.72|52.5|52.72|52.5|52.72|52.5|52.72|52.5|1
1733261570000|2024-12-03 21:32:50|52.71|52.49|52.71|52.49|52.71|52.49|52.71|52.49|1
1733261580000|2024-12-03 21:33:00|52.7|52.48|52.64|52.42|52.7|52.48|52.63|52.41|10
1733261590000|2024-12-03 21:33:10|52.63|52.41|52.56|52.34|52.63|52.41|52.54|52.32|9
1733261600000|2024-12-03 21:33:20|52.55|52.33|52.54|52.32|52.55|52.33|52.54|52.32|2
1733261610000|2024-12-03 21:33:30|52.53|52.31|52.48|52.26|52.53|52.31|52.47|52.25|6
1733261620000|2024-12-03 21:33:40|52.47|52.25|52.47|52.25|52.48|52.26|52.47|52.25|5
1733261630000|2024-12-03 21:33:50|52.49|52.27|52.51|52.29|52.51|52.29|52.49|52.27|4
1733261640000|2024-12-03 21:34:00|52.5|52.28|52.54|52.32|52.55|52.33|52.5|52.28|11
1733261650000|2024-12-03 21:34:10|52.55|52.33|52.56|52.34|52.56|52.34|52.54|52.32|4
1733261660000|2024-12-03 21:34:20|52.57|52.35|52.64|52.42|52.65|52.43|52.57|52.35|12
1733261670000|2024-12-03 21:34:30|52.65|52.43|52.66|52.44|52.68|52.46|52.64|52.42|9
1733261680000|2024-12-03 21:34:40|52.65|52.43|52.67|52.45|52.67|52.45|52.64|52.42|5
1733261690000|2024-12-03 21:34:50|52.65|52.43|52.66|52.44|52.66|52.44|52.65|52.43|4
1733261700000|2024-12-03 21:35:00|52.64|52.42|52.64|52.42|52.65|52.43|52.64|52.42|3
1733261710000|2024-12-03 21:35:10|52.63|52.41|52.62|52.4|52.63|52.41|52.62|52.4|2
1733261720000|2024-12-03 21:35:20|52.63|52.41|52.61|52.39|52.63|52.41|52.59|52.37|5
1733261730000|2024-12-03 21:35:30|52.6|52.38|52.54|52.32|52.6|52.38|52.54|52.32|11
1733261740000|2024-12-03 21:35:40|52.53|52.31|52.55|52.33|52.56|52.34|52.53|52.31|5
1733261750000|2024-12-03 21:35:50|52.56|52.34|52.61|52.39|52.61|52.39|52.56|52.34|8
1733261760000|2024-12-03 21:36:00|52.6|52.38|52.61|52.39|52.63|52.41|52.6|52.38|6
1733261770000|2024-12-03 21:36:10|52.6|52.38|52.59|52.37|52.61|52.39|52.58|52.36|9
1733261780000|2024-12-03 21:36:20|52.6|52.38|52.56|52.34|52.6|52.38|52.54|52.32|4
1733261790000|2024-12-03 21:36:30|52.57|52.35|52.57|52.35|52.57|52.35|52.57|52.35|1
1733261800000|2024-12-03 21:36:40|52.59|52.37|52.62|52.4|52.62|52.4|52.59|52.37|4
1733261810000|2024-12-03 21:36:50|52.61|52.39|52.63|52.41|52.64|52.42|52.61|52.39|5
1733261830000|2024-12-03 21:37:10|52.62|52.4|52.57|52.35|52.62|52.4|52.56|52.34|10
1733261840000|2024-12-03 21:37:20|52.56|52.34|52.53|52.31|52.56|52.34|52.53|52.31|4
1733261850000|2024-12-03 21:37:30|52.5|52.28|52.45|52.23|52.51|52.29|52.45|52.23|7
1733261860000|2024-12-03 21:37:40|52.46|52.24|52.46|52.24|52.47|52.25|52.46|52.24|3
1733261870000|2024-12-03 21:37:50|52.47|52.25|52.48|52.26|52.48|52.26|52.46|52.24|4
1733261880000|2024-12-03 21:38:00|52.49|52.27|52.47|52.25|52.49|52.27|52.47|52.25|4
1733261890000|2024-12-03 21:38:10|52.46|52.24|52.44|52.22|52.46|52.24|52.44|52.22|3
1733261900000|2024-12-03 21:38:20|52.45|52.23|52.47|52.25|52.47|52.25|52.45|52.23|5
1733261910000|2024-12-03 21:38:30|52.48|52.26|52.48|52.26|52.49|52.27|52.47|52.25|5
1733261930000|2024-12-03 21:38:50|52.47|52.25|52.46|52.24|52.47|52.25|52.45|52.23|4
1733261940000|2024-12-03 21:39:00|52.45|52.23|52.49|52.27|52.49|52.27|52.45|52.23|6
1733261950000|2024-12-03 21:39:10|52.5|52.28|52.5|52.28|52.5|52.28|52.5|52.28|1
1733261960000|2024-12-03 21:39:20|52.52|52.3|52.48|52.26|52.52|52.3|52.47|52.25|5
1733261970000|2024-12-03 21:39:30|52.47|52.25|52.48|52.26|52.5|52.28|52.47|52.25|4
1733261980000|2024-12-03 21:39:40|52.47|52.25|52.48|52.26|52.49|52.27|52.47|52.25|4
1733261990000|2024-12-03 21:39:50|52.49|52.27|52.48|52.26|52.49|52.27|52.48|52.26|4
1733262000000|2024-12-03 21:40:00|52.49|52.27|52.48|52.26|52.49|52.27|52.46|52.24|6
1733262010000|2024-12-03 21:40:10|52.49|52.27|52.49|52.27|52.5|52.28|52.48|52.26|5
1733262020000|2024-12-03 21:40:20|52.47|52.25|52.45|52.23|52.47|52.25|52.45|52.23|5
1733262030000|2024-12-03 21:40:30|52.44|52.22|52.44|52.22|52.44|52.22|52.44|52.22|1
1733262040000|2024-12-03 21:40:40|52.46|52.24|52.45|52.23|52.46|52.24|52.45|52.23|2
1733262050000|2024-12-03 21:40:50|52.44|52.22|52.38|52.16|52.44|52.22|52.38|52.16|5
1733262060000|2024-12-03 21:41:00|52.4|52.18|52.41|52.19|52.41|52.19|52.4|52.18|2
1733262070000|2024-12-03 21:41:10|52.42|52.2|52.45|52.23|52.45|52.23|52.42|52.2|3
1733262080000|2024-12-03 21:41:20|52.46|52.24|52.47|52.25|52.51|52.29|52.46|52.24|7
1733262090000|2024-12-03 21:41:30|52.49|52.27|52.49|52.27|52.49|52.27|52.46|52.24|16
1733262100000|2024-12-03 21:41:40|52.5|52.28|52.49|52.27|52.5|52.28|52.48|52.26|4
1733262110000|2024-12-03 21:41:50|52.5|52.28|52.49|52.27|52.5|52.28|52.49|52.27|2
1733262120000|2024-12-03 21:42:00|52.5|52.28|52.5|52.28|52.5|52.28|52.49|52.27|3
1733262130000|2024-12-03 21:42:10|52.51|52.29|52.52|52.3|52.52|52.3|52.51|52.29|2
1733262140000|2024-12-03 21:42:20|52.53|52.31|52.55|52.33|52.55|52.33|52.53|52.31|3
1733262150000|2024-12-03 21:42:30|52.56|52.34|52.59|52.37|52.59|52.37|52.56|52.34|3
1733262160000|2024-12-03 21:42:40|52.58|52.36|52.57|52.35|52.59|52.37|52.57|52.35|6
1733262170000|2024-12-03 21:42:50|52.56|52.34|52.56|52.34|52.56|52.34|52.56|52.34|1
1733262180000|2024-12-03 21:43:00|52.55|52.33|52.55|52.33|52.57|52.35|52.55|52.33|5
1733262190000|2024-12-03 21:43:10|52.56|52.34|52.6|52.38|52.6|52.38|52.56|52.34|5
1733262200000|2024-12-03 21:43:20|52.61|52.39|52.62|52.4|52.62|52.4|52.61|52.39|2
1733262210000|2024-12-03 21:43:30|52.63|52.41|52.65|52.43|52.65|52.43|52.63|52.41|3
1733262220000|2024-12-03 21:43:40|52.66|52.44|52.66|52.44|52.66|52.44|52.66|52.44|1
1733262230000|2024-12-03 21:43:50|52.64|52.42|52.64|52.42|52.65|52.43|52.64|52.42|3
1733262240000|2024-12-03 21:44:00|52.65|52.43|52.62|52.4|52.65|52.43|52.61|52.39|5
1733262250000|2024-12-03 21:44:10|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|6
1733262260000|2024-12-03 21:44:20|52.64|52.42|52.63|52.41|52.64|52.42|52.63|52.41|4
1733262280000|2024-12-03 21:44:40|52.64|52.42|52.64|52.42|52.64|52.42|52.64|52.42|1
1733262290000|2024-12-03 21:44:50|52.63|52.41|52.63|52.41|52.64|52.42|52.63|52.41|3
1733262300000|2024-12-03 21:45:00|52.64|52.42|52.61|52.39|52.64|52.42|52.61|52.39|4
1733262310000|2024-12-03 21:45:10|52.59|52.37|52.51|52.29|52.59|52.37|52.51|52.29|6
1733262320000|2024-12-03 21:45:20|52.52|52.3|52.54|52.32|52.56|52.34|52.52|52.3|13
1733262330000|2024-12-03 21:45:30|52.55|52.33|52.54|52.32|52.55|52.33|52.53|52.31|7
1733262340000|2024-12-03 21:45:40|52.55|52.33|52.6|52.38|52.6|52.38|52.55|52.33|5
1733262350000|2024-12-03 21:45:50|52.61|52.39|52.61|52.39|52.61|52.39|52.61|52.39|1
1733262360000|2024-12-03 21:46:00|52.59|52.37|52.58|52.36|52.6|52.38|52.58|52.36|3
1733262370000|2024-12-03 21:46:10|52.59|52.37|52.56|52.34|52.6|52.38|52.56|52.34|10
1733262380000|2024-12-03 21:46:20|52.59|52.37|52.55|52.33|52.59|52.37|52.55|52.33|4
1733262390000|2024-12-03 21:46:30|52.56|52.34|52.55|52.33|52.56|52.34|52.55|52.33|2
1733262400000|2024-12-03 21:46:40|52.54|52.32|52.54|52.32|52.54|52.32|52.54|52.32|1
1733262410000|2024-12-03 21:46:50|52.53|52.31|52.49|52.27|52.53|52.31|52.49|52.27|3
1733262420000|2024-12-03 21:47:00|52.51|52.29|52.5|52.28|52.51|52.29|52.48|52.26|10
1733262430000|2024-12-03 21:47:10|52.51|52.29|52.56|52.34|52.56|52.34|52.51|52.29|8
1733262440000|2024-12-03 21:47:20|52.57|52.35|52.56|52.34|52.57|52.35|52.55|52.33|7
1733262450000|2024-12-03 21:47:30|52.57|52.35|52.51|52.29|52.58|52.36|52.51|52.29|6
1733262460000|2024-12-03 21:47:40|52.5|52.28|52.51|52.29|52.51|52.29|52.5|52.28|2
1733262470000|2024-12-03 21:47:50|52.5|52.28|52.48|52.26|52.5|52.28|52.48|52.26|5
1733262480000|2024-12-03 21:48:00|52.49|52.27|52.49|52.27|52.49|52.27|52.49|52.27|1
1733262490000|2024-12-03 21:48:10|52.48|52.26|52.47|52.25|52.48|52.26|52.47|52.25|4
1733262500000|2024-12-03 21:48:20|52.46|52.24|52.47|52.25|52.48|52.26|52.46|52.24|4
1733262510000|2024-12-03 21:48:30|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1733262520000|2024-12-03 21:48:40|52.45|52.23|52.47|52.25|52.47|52.25|52.45|52.23|3
1733262530000|2024-12-03 21:48:50|52.46|52.24|52.48|52.26|52.48|52.26|52.46|52.24|3
1733262540000|2024-12-03 21:49:00|52.47|52.25|52.43|52.21|52.47|52.25|52.43|52.21|5
1733262550000|2024-12-03 21:49:10|52.42|52.2|52.4|52.18|52.42|52.2|52.4|52.18|3
1733262560000|2024-12-03 21:49:20|52.41|52.19|52.4|52.18|52.41|52.19|52.4|52.18|2
1733262570000|2024-12-03 21:49:30|52.39|52.17|52.4|52.18|52.41|52.19|52.39|52.17|6
1733262580000|2024-12-03 21:49:40|52.39|52.17|52.35|52.13|52.39|52.17|52.35|52.13|3
1733262590000|2024-12-03 21:49:50|52.34|52.12|52.36|52.14|52.36|52.14|52.34|52.12|5
1733262600000|2024-12-03 21:50:00|52.35|52.13|52.31|52.09|52.35|52.13|52.31|52.09|4
1733262620000|2024-12-03 21:50:20|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1733262630000|2024-12-03 21:50:30|52.36|52.14|52.41|52.19|52.43|52.21|52.35|52.13|12
1733262640000|2024-12-03 21:50:40|52.4|52.18|52.35|52.13|52.4|52.18|52.33|52.11|10
1733262650000|2024-12-03 21:50:50|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|4
1733262660000|2024-12-03 21:51:00|52.34|52.12|52.31|52.09|52.34|52.12|52.31|52.09|4
1733262670000|2024-12-03 21:51:10|52.32|52.1|52.34|52.12|52.35|52.13|52.31|52.09|5
1733262680000|2024-12-03 21:51:20|52.33|52.11|52.33|52.11|52.39|52.17|52.33|52.11|11
1733262690000|2024-12-03 21:51:30|52.32|52.1|52.32|52.1|52.33|52.11|52.32|52.1|3
1733262700000|2024-12-03 21:51:40|52.33|52.11|52.33|52.11|52.34|52.12|52.33|52.11|3
1733262710000|2024-12-03 21:51:50|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1733262720000|2024-12-03 21:52:00|52.34|52.12|52.34|52.12|52.34|52.12|52.34|52.12|1
1733262730000|2024-12-03 21:52:10|52.32|52.1|52.34|52.12|52.34|52.12|52.3|52.08|6
1733262750000|2024-12-03 21:52:30|52.35|52.13|52.4|52.18|52.4|52.18|52.35|52.13|4
1733262760000|2024-12-03 21:52:40|52.42|52.2|52.38|52.16|52.43|52.21|52.38|52.16|6
1733262770000|2024-12-03 21:52:50|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1733262780000|2024-12-03 21:53:00|52.38|52.16|52.38|52.16|52.39|52.17|52.38|52.16|3
1733262790000|2024-12-03 21:53:10|52.37|52.15|52.34|52.12|52.37|52.15|52.34|52.12|3
1733262800000|2024-12-03 21:53:20|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1733262810000|2024-12-03 21:53:30|52.38|52.16|52.38|52.16|52.38|52.16|52.38|52.16|1
1733262830000|2024-12-03 21:53:50|52.41|52.19|52.42|52.2|52.43|52.21|52.41|52.19|6
1733262840000|2024-12-03 21:54:00|52.4|52.18|52.39|52.17|52.4|52.18|52.37|52.15|12
1733262850000|2024-12-03 21:54:10|52.38|52.16|52.39|52.17|52.39|52.17|52.37|52.15|6
1733262860000|2024-12-03 21:54:20|52.4|52.18|52.4|52.18|52.4|52.18|52.39|52.17|3
1733262870000|2024-12-03 21:54:30|52.39|52.17|52.32|52.1|52.4|52.18|52.3|52.08|10
1733262880000|2024-12-03 21:54:40|52.31|52.09|52.31|52.09|52.32|52.1|52.31|52.09|5
1733262890000|2024-12-03 21:54:50|52.32|52.1|52.29|52.07|52.32|52.1|52.29|52.07|4
1733262900000|2024-12-03 21:55:00|52.3|52.08|52.31|52.09|52.31|52.09|52.3|52.08|2
1733262910000|2024-12-03 21:55:10|52.3|52.08|52.26|52.04|52.3|52.08|52.26|52.04|4
1733262920000|2024-12-03 21:55:20|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1733262940000|2024-12-03 21:55:40|52.24|52.02|52.18|51.96|52.24|52.02|52.17|51.95|5
1733262950000|2024-12-03 21:55:50|52.17|51.95|52.14|51.92|52.17|51.95|52.14|51.92|4
1733262960000|2024-12-03 21:56:00|52.16|51.94|52.19|51.97|52.19|51.97|52.15|51.93|10
1733262970000|2024-12-03 21:56:10|52.2|51.98|52.23|52.01|52.23|52.01|52.2|51.98|6
1733262980000|2024-12-03 21:56:20|52.22|52|52.22|52|52.23|52.01|52.21|51.99|5
1733262990000|2024-12-03 21:56:30|52.21|51.99|52.21|51.99|52.23|52.01|52.21|51.99|5
1733263000000|2024-12-03 21:56:40|52.22|52|52.19|51.97|52.22|52|52.19|51.97|3
1733263010000|2024-12-03 21:56:50|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1733263020000|2024-12-03 21:57:00|52.19|51.97|52.19|51.97|52.2|51.98|52.19|51.97|5
1733263030000|2024-12-03 21:57:10|52.2|51.98|52.21|51.99|52.22|52|52.2|51.98|4
1733263040000|2024-12-03 21:57:20|52.22|52|52.23|52.01|52.23|52.01|52.22|52|2
1733263050000|2024-12-03 21:57:30|52.24|52.02|52.21|51.99|52.24|52.02|52.21|51.99|2
1733263080000|2024-12-03 21:58:00|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1733263090000|2024-12-03 21:58:10|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1733263100000|2024-12-03 21:58:20|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1733263110000|2024-12-03 21:58:30|52.22|52|52.22|52|52.22|52|52.22|52|1
1733263120000|2024-12-03 21:58:40|52.2|51.98|52.22|52|52.22|52|52.2|51.98|3
1733263140000|2024-12-03 21:59:00|52.21|51.99|52.21|51.99|52.21|51.99|52.21|51.99|1
1733263150000|2024-12-03 21:59:10|52.22|52|52.21|51.99|52.22|52|52.2|51.98|4
1733263160000|2024-12-03 21:59:20|52.2|51.98|52.21|51.99|52.21|51.99|52.2|51.98|2
1733263170000|2024-12-03 21:59:30|52.2|51.98|52.19|51.97|52.2|51.98|52.19|51.97|2
1733263180000|2024-12-03 21:59:40|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733263200000|2024-12-03 22:00:00|52.18|51.96|52.16|51.94|52.21|51.99|52.16|51.94|6
1733263210000|2024-12-03 22:00:10|52.17|51.95|52.1|51.88|52.17|51.95|52.1|51.88|6
1733263220000|2024-12-03 22:00:20|52.09|51.87|52.04|51.82|52.09|51.87|52.04|51.82|3
1733263230000|2024-12-03 22:00:30|52.06|51.84|52.05|51.83|52.07|51.85|52.04|51.82|10
1733263240000|2024-12-03 22:00:40|52.06|51.84|52.01|51.79|52.07|51.85|52.01|51.79|7
1733263260000|2024-12-03 22:01:00|52|51.78|51.97|51.75|52.01|51.79|51.97|51.75|4
1733263270000|2024-12-03 22:01:10|51.96|51.74|51.94|51.72|51.96|51.74|51.94|51.72|3
1733263280000|2024-12-03 22:01:20|51.95|51.73|51.94|51.72|51.95|51.73|51.94|51.72|4
1733263290000|2024-12-03 22:01:30|51.93|51.71|51.9|51.68|51.93|51.71|51.9|51.68|4
1733263300000|2024-12-03 22:01:40|51.89|51.67|51.75|51.53|51.89|51.67|51.75|51.53|11
1733263310000|2024-12-03 22:01:50|51.72|51.5|51.75|51.53|51.75|51.53|51.71|51.49|13
1733263320000|2024-12-03 22:02:00|51.74|51.52|51.61|51.39|51.75|51.53|51.61|51.39|13
1733263330000|2024-12-03 22:02:10|51.6|51.38|51.57|51.35|51.6|51.38|51.57|51.35|3
1733263340000|2024-12-03 22:02:20|51.59|51.37|51.64|51.42|51.64|51.42|51.57|51.35|8
1733263350000|2024-12-03 22:02:30|51.65|51.43|51.72|51.5|51.72|51.5|51.63|51.41|15
1733263360000|2024-12-03 22:02:40|51.71|51.49|51.63|51.41|51.71|51.49|51.63|51.41|9
1733263370000|2024-12-03 22:02:50|51.64|51.42|51.69|51.47|51.7|51.48|51.64|51.42|11
1733263380000|2024-12-03 22:03:00|51.71|51.49|51.88|51.66|51.88|51.66|51.7|51.48|14
1733263390000|2024-12-03 22:03:10|51.9|51.68|51.88|51.66|51.91|51.69|51.85|51.63|13
1733263400000|2024-12-03 22:03:20|51.89|51.67|51.86|51.64|51.9|51.68|51.85|51.63|7
1733263410000|2024-12-03 22:03:30|51.87|51.65|51.87|51.65|51.89|51.67|51.85|51.63|9
1733263420000|2024-12-03 22:03:40|51.85|51.63|51.86|51.64|51.86|51.64|51.85|51.63|4
1733263430000|2024-12-03 22:03:50|51.88|51.66|51.85|51.63|51.88|51.66|51.85|51.63|6
1733263440000|2024-12-03 22:04:00|51.86|51.64|51.9|51.68|51.92|51.7|51.86|51.64|8
1733263450000|2024-12-03 22:04:10|51.89|51.67|51.96|51.74|51.96|51.74|51.88|51.66|8
1733263460000|2024-12-03 22:04:20|51.95|51.73|51.97|51.75|51.97|51.75|51.93|51.71|10
1733263470000|2024-12-03 22:04:30|51.96|51.74|51.91|51.69|51.96|51.74|51.91|51.69|9
1733263480000|2024-12-03 22:04:40|51.9|51.68|51.93|51.71|51.93|51.71|51.9|51.68|4
1733263490000|2024-12-03 22:04:50|51.94|51.72|51.94|51.72|51.94|51.72|51.93|51.71|7
1733263500000|2024-12-03 22:05:00|51.93|51.71|52.04|51.82|52.05|51.83|51.93|51.71|10
1733263510000|2024-12-03 22:05:10|52.03|51.81|52.02|51.8|52.04|51.82|52.02|51.8|4
1733263540000|2024-12-03 22:05:40|52.03|51.81|52.03|51.81|52.03|51.81|52.03|51.81|1
1733263550000|2024-12-03 22:05:50|52.04|51.82|52.09|51.87|52.09|51.87|52.04|51.82|5
1733263560000|2024-12-03 22:06:00|52.08|51.86|52.11|51.89|52.11|51.89|52.06|51.84|6
1733263570000|2024-12-03 22:06:10|52.12|51.9|52.15|51.93|52.17|51.95|52.12|51.9|6
1733263580000|2024-12-03 22:06:20|52.14|51.92|52.11|51.89|52.14|51.92|52.1|51.88|12
1733263590000|2024-12-03 22:06:30|52.09|51.87|52.1|51.88|52.13|51.91|52.08|51.86|14
1733263600000|2024-12-03 22:06:40|52.11|51.89|52.11|51.89|52.12|51.9|52.1|51.88|7
1733263610000|2024-12-03 22:06:50|52.1|51.88|52.07|51.85|52.1|51.88|52.07|51.85|8
1733263620000|2024-12-03 22:07:00|52.05|51.83|51.97|51.75|52.05|51.83|51.97|51.75|7
1733263630000|2024-12-03 22:07:10|51.91|51.69|51.89|51.67|51.91|51.69|51.88|51.66|10
1733263640000|2024-12-03 22:07:20|51.88|51.66|51.91|51.69|51.92|51.7|51.88|51.66|8
1733263650000|2024-12-03 22:07:30|51.9|51.68|51.9|51.68|51.91|51.69|51.89|51.67|5
1733263660000|2024-12-03 22:07:40|51.91|51.69|52.01|51.79|52.01|51.79|51.91|51.69|6
1733263670000|2024-12-03 22:07:50|52.02|51.8|51.92|51.7|52.03|51.81|51.92|51.7|4
1733263680000|2024-12-03 22:08:00|51.93|51.71|51.92|51.7|51.96|51.74|51.92|51.7|9
1733263690000|2024-12-03 22:08:10|51.93|51.71|51.92|51.7|51.93|51.71|51.91|51.69|4
1733263700000|2024-12-03 22:08:20|51.94|51.72|51.94|51.72|51.95|51.73|51.94|51.72|3
1733263710000|2024-12-03 22:08:30|51.93|51.71|51.95|51.73|51.95|51.73|51.92|51.7|7
1733263720000|2024-12-03 22:08:40|51.96|51.74|52.05|51.83|52.05|51.83|51.96|51.74|3
1733263730000|2024-12-03 22:08:50|52.04|51.82|52.03|51.81|52.04|51.82|52.03|51.81|2
1733263740000|2024-12-03 22:09:00|52.01|51.79|52.05|51.83|52.06|51.84|51.99|51.77|8
1733263750000|2024-12-03 22:09:10|52.06|51.84|52.08|51.86|52.09|51.87|52.05|51.83|10
1733263760000|2024-12-03 22:09:20|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|4
1733263770000|2024-12-03 22:09:30|52.07|51.85|52.14|51.92|52.15|51.93|52.07|51.85|7
1733263780000|2024-12-03 22:09:40|52.15|51.93|52.15|51.93|52.15|51.93|52.13|51.91|9
1733263790000|2024-12-03 22:09:50|52.16|51.94|52.12|51.9|52.16|51.94|52.12|51.9|5
1733263800000|2024-12-03 22:10:00|52.13|51.91|52.13|51.91|52.13|51.91|52.11|51.89|9
1733263810000|2024-12-03 22:10:10|52.12|51.9|52.11|51.89|52.13|51.91|52.08|51.86|8
1733263820000|2024-12-03 22:10:20|52.1|51.88|52.06|51.84|52.1|51.88|52.05|51.83|8
1733263830000|2024-12-03 22:10:30|52.05|51.83|52.04|51.82|52.05|51.83|52.04|51.82|4
1733263840000|2024-12-03 22:10:40|52.05|51.83|52.05|51.83|52.05|51.83|52.05|51.83|1
1733263850000|2024-12-03 22:10:50|52.06|51.84|52.06|51.84|52.06|51.84|52.06|51.84|1
1733263860000|2024-12-03 22:11:00|52.07|51.85|52|51.78|52.07|51.85|52|51.78|6
1733263870000|2024-12-03 22:11:10|52.01|51.79|51.98|51.76|52.06|51.84|51.98|51.76|16
1733263880000|2024-12-03 22:11:20|51.96|51.74|52.01|51.79|52.02|51.8|51.95|51.73|9
1733263890000|2024-12-03 22:11:30|52.02|51.8|52.07|51.85|52.07|51.85|52.02|51.8|7
1733263900000|2024-12-03 22:11:40|52.06|51.84|52.08|51.86|52.08|51.86|52.04|51.82|9
1733263910000|2024-12-03 22:11:50|52.09|51.87|52.14|51.92|52.14|51.92|52.09|51.87|5
1733263920000|2024-12-03 22:12:00|52.15|51.93|52.27|52.05|52.27|52.05|52.13|51.91|13
1733263930000|2024-12-03 22:12:10|52.29|52.07|52.34|52.12|52.43|52.21|52.29|52.07|10
1733263940000|2024-12-03 22:12:20|52.33|52.11|52.38|52.16|52.38|52.16|52.31|52.09|7
1733263950000|2024-12-03 22:12:30|52.39|52.17|52.41|52.19|52.42|52.2|52.39|52.17|4
1733263960000|2024-12-03 22:12:40|52.42|52.2|52.42|52.2|52.43|52.21|52.42|52.2|3
1733263970000|2024-12-03 22:12:50|52.43|52.21|52.49|52.27|52.49|52.27|52.43|52.21|4
1733263980000|2024-12-03 22:13:00|52.5|52.28|52.5|52.28|52.52|52.3|52.49|52.27|8
1733263990000|2024-12-03 22:13:10|52.49|52.27|52.48|52.26|52.49|52.27|52.47|52.25|8
1733264000000|2024-12-03 22:13:20|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1733264010000|2024-12-03 22:13:30|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1733264030000|2024-12-03 22:13:50|52.45|52.23|52.45|52.23|52.46|52.24|52.45|52.23|3
1733264040000|2024-12-03 22:14:00|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1733264050000|2024-12-03 22:14:10|52.47|52.25|52.47|52.25|52.47|52.25|52.47|52.25|1
1733264060000|2024-12-03 22:14:20|52.46|52.24|52.45|52.23|52.46|52.24|52.45|52.23|4
1733264070000|2024-12-03 22:14:30|52.46|52.24|52.46|52.24|52.46|52.24|52.46|52.24|1
1733264080000|2024-12-03 22:14:40|52.45|52.23|52.45|52.23|52.45|52.23|52.45|52.23|1
1733264090000|2024-12-03 22:14:50|52.43|52.21|52.35|52.13|52.43|52.21|52.35|52.13|7
1733264100000|2024-12-03 22:15:00|52.34|52.12|52.34|52.12|52.34|52.12|52.32|52.1|4
1733264110000|2024-12-03 22:15:10|52.33|52.11|52.34|52.12|52.35|52.13|52.33|52.11|7
1733264120000|2024-12-03 22:15:20|52.35|52.13|52.35|52.13|52.35|52.13|52.34|52.12|3
1733264130000|2024-12-03 22:15:30|52.34|52.12|52.41|52.19|52.41|52.19|52.34|52.12|3
1733264140000|2024-12-03 22:15:40|52.42|52.2|52.41|52.19|52.42|52.2|52.41|52.19|4
1733264150000|2024-12-03 22:15:50|52.42|52.2|52.38|52.16|52.42|52.2|52.38|52.16|5
1733264160000|2024-12-03 22:16:00|52.39|52.17|52.39|52.17|52.4|52.18|52.38|52.16|5
1733264170000|2024-12-03 22:16:10|52.4|52.18|52.4|52.18|52.4|52.18|52.4|52.18|1
1733264180000|2024-12-03 22:16:20|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1733264190000|2024-12-03 22:16:30|52.43|52.21|52.46|52.24|52.46|52.24|52.43|52.21|3
1733264210000|2024-12-03 22:16:50|52.47|52.25|52.44|52.22|52.47|52.25|52.44|52.22|4
1733264220000|2024-12-03 22:17:00|52.45|52.23|52.47|52.25|52.47|52.25|52.44|52.22|7
1733264240000|2024-12-03 22:17:20|52.46|52.24|52.44|52.22|52.47|52.25|52.44|52.22|5
1733264250000|2024-12-03 22:17:30|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1733264260000|2024-12-03 22:17:40|52.43|52.21|52.44|52.22|52.45|52.23|52.42|52.2|6
1733264270000|2024-12-03 22:17:50|52.45|52.23|52.49|52.27|52.49|52.27|52.45|52.23|3
1733264280000|2024-12-03 22:18:00|52.5|52.28|52.56|52.34|52.57|52.35|52.5|52.28|7
1733264290000|2024-12-03 22:18:10|52.57|52.35|52.55|52.33|52.57|52.35|52.55|52.33|3
1733264300000|2024-12-03 22:18:20|52.53|52.31|52.54|52.32|52.54|52.32|52.53|52.31|2
1733264310000|2024-12-03 22:18:30|52.53|52.31|52.51|52.29|52.53|52.31|52.51|52.29|3
1733264320000|2024-12-03 22:18:40|52.53|52.31|52.51|52.29|52.54|52.32|52.51|52.29|3
1733264330000|2024-12-03 22:18:50|52.47|52.25|52.51|52.29|52.51|52.29|52.47|52.25|4
1733264340000|2024-12-03 22:19:00|52.52|52.3|52.49|52.27|52.52|52.3|52.48|52.26|5
1733264350000|2024-12-03 22:19:10|52.47|52.25|52.43|52.21|52.48|52.26|52.43|52.21|7
1733264360000|2024-12-03 22:19:20|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1733264380000|2024-12-03 22:19:40|52.44|52.22|52.41|52.19|52.44|52.22|52.41|52.19|4
1733264390000|2024-12-03 22:19:50|52.4|52.18|52.39|52.17|52.4|52.18|52.39|52.17|2
1733264400000|2024-12-03 22:20:00|52.36|52.14|52.35|52.13|52.36|52.14|52.35|52.13|2
1733264410000|2024-12-03 22:20:10|52.34|52.12|52.3|52.08|52.34|52.12|52.29|52.07|7
1733264420000|2024-12-03 22:20:20|52.31|52.09|52.31|52.09|52.31|52.09|52.31|52.09|1
1733264430000|2024-12-03 22:20:30|52.32|52.1|52.35|52.13|52.35|52.13|52.32|52.1|2
1733264440000|2024-12-03 22:20:40|52.34|52.12|52.35|52.13|52.35|52.13|52.34|52.12|2
1733264450000|2024-12-03 22:20:50|52.36|52.14|52.35|52.13|52.36|52.14|52.35|52.13|2
1733264460000|2024-12-03 22:21:00|52.34|52.12|52.32|52.1|52.34|52.12|52.31|52.09|4
1733264470000|2024-12-03 22:21:10|52.33|52.11|52.33|52.11|52.33|52.11|52.33|52.11|1
1733264480000|2024-12-03 22:21:20|52.34|52.12|52.36|52.14|52.36|52.14|52.34|52.12|3
1733264500000|2024-12-03 22:21:40|52.37|52.15|52.37|52.15|52.37|52.15|52.37|52.15|1
1733264520000|2024-12-03 22:22:00|52.39|52.17|52.41|52.19|52.41|52.19|52.39|52.17|2
1733264530000|2024-12-03 22:22:10|52.39|52.17|52.41|52.19|52.41|52.19|52.39|52.17|3
1733264540000|2024-12-03 22:22:20|52.42|52.2|52.48|52.26|52.48|52.26|52.42|52.2|4
1733264550000|2024-12-03 22:22:30|52.5|52.28|52.5|52.28|52.52|52.3|52.5|52.28|5
1733264570000|2024-12-03 22:22:50|52.47|52.25|52.48|52.26|52.49|52.27|52.47|52.25|3
1733264580000|2024-12-03 22:23:00|52.47|52.25|52.46|52.24|52.47|52.25|52.46|52.24|2
1733264590000|2024-12-03 22:23:10|52.44|52.22|52.44|52.22|52.44|52.22|52.44|52.22|1
1733264600000|2024-12-03 22:23:20|52.42|52.2|52.42|52.2|52.42|52.2|52.42|52.2|1
1733264610000|2024-12-03 22:23:30|52.43|52.21|52.42|52.2|52.43|52.21|52.42|52.2|2
1733264620000|2024-12-03 22:23:40|52.43|52.21|52.42|52.2|52.43|52.21|52.42|52.2|6
1733264630000|2024-12-03 22:23:50|52.41|52.19|52.41|52.19|52.41|52.19|52.41|52.19|1
1733264640000|2024-12-03 22:24:00|52.4|52.18|52.39|52.17|52.41|52.19|52.39|52.17|4
1733264660000|2024-12-03 22:24:20|52.38|52.16|52.38|52.16|52.38|52.16|52.38|52.16|1
1733264670000|2024-12-03 22:24:30|52.39|52.17|52.39|52.17|52.39|52.17|52.38|52.16|3
1733264690000|2024-12-03 22:24:50|52.38|52.16|52.38|52.16|52.38|52.16|52.38|52.16|1
1733264700000|2024-12-03 22:25:00|52.34|52.12|52.33|52.11|52.34|52.12|52.33|52.11|2
1733264710000|2024-12-03 22:25:10|52.32|52.1|52.28|52.06|52.32|52.1|52.28|52.06|6
1733264720000|2024-12-03 22:25:20|52.27|52.05|52.26|52.04|52.27|52.05|52.26|52.04|2
1733264730000|2024-12-03 22:25:30|52.27|52.05|52.27|52.05|52.27|52.05|52.27|52.05|1
1733264740000|2024-12-03 22:25:40|52.28|52.06|52.28|52.06|52.28|52.06|52.28|52.06|1
1733264760000|2024-12-03 22:26:00|52.27|52.05|52.26|52.04|52.27|52.05|52.26|52.04|2
1733264780000|2024-12-03 22:26:20|52.27|52.05|52.23|52.01|52.27|52.05|52.23|52.01|3
1733264790000|2024-12-03 22:26:30|52.21|51.99|52.17|51.95|52.21|51.99|52.17|51.95|6
1733264800000|2024-12-03 22:26:40|52.16|51.94|52.16|51.94|52.16|51.94|52.15|51.93|3
1733264810000|2024-12-03 22:26:50|52.15|51.93|52.14|51.92|52.15|51.93|52.14|51.92|2
1733264820000|2024-12-03 22:27:00|52.15|51.93|52.13|51.91|52.15|51.93|52.13|51.91|3
1733264830000|2024-12-03 22:27:10|52.11|51.89|52.14|51.92|52.14|51.92|52.11|51.89|4
1733264840000|2024-12-03 22:27:20|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733264860000|2024-12-03 22:27:40|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733264870000|2024-12-03 22:27:50|52.13|51.91|52.1|51.88|52.14|51.92|52.09|51.87|5
1733264880000|2024-12-03 22:28:00|52.11|51.89|52.13|51.91|52.13|51.91|52.11|51.89|3
1733264890000|2024-12-03 22:28:10|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1733264900000|2024-12-03 22:28:20|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733264910000|2024-12-03 22:28:30|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1733264920000|2024-12-03 22:28:40|52.16|51.94|52.13|51.91|52.16|51.94|52.13|51.91|2
1733264930000|2024-12-03 22:28:50|52.16|51.94|52.17|51.95|52.17|51.95|52.16|51.94|2
1733264950000|2024-12-03 22:29:10|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1733264970000|2024-12-03 22:29:30|52.17|51.95|52.18|51.96|52.18|51.96|52.17|51.95|4
1733264980000|2024-12-03 22:29:40|52.17|51.95|52.18|51.96|52.18|51.96|52.17|51.95|4
1733265000000|2024-12-03 22:30:00|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1733265010000|2024-12-03 22:30:10|52.2|51.98|52.2|51.98|52.2|51.98|52.2|51.98|1
1733265030000|2024-12-03 22:30:30|52.19|51.97|52.18|51.96|52.19|51.97|52.18|51.96|2
1733265060000|2024-12-03 22:31:00|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733265070000|2024-12-03 22:31:10|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1733265080000|2024-12-03 22:31:20|52.15|51.93|52.14|51.92|52.15|51.93|52.13|51.91|8
1733265090000|2024-12-03 22:31:30|52.13|51.91|52.12|51.9|52.15|51.93|52.12|51.9|6
1733265100000|2024-12-03 22:31:40|52.11|51.89|52.11|51.89|52.11|51.89|52.11|51.89|1
1733265110000|2024-12-03 22:31:50|52.1|51.88|52.08|51.86|52.1|51.88|52.08|51.86|3
1733265120000|2024-12-03 22:32:00|52.05|51.83|52.05|51.83|52.05|51.83|52.05|51.83|1
1733265130000|2024-12-03 22:32:10|52.04|51.82|52.05|51.83|52.05|51.83|52.04|51.82|2
1733265140000|2024-12-03 22:32:20|52.04|51.82|52.03|51.81|52.04|51.82|52.03|51.81|2
1733265260000|2024-12-03 22:34:20|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733265300000|2024-12-03 22:35:00|52.03|51.81|52.02|51.8|52.03|51.81|52.02|51.8|4
1733265310000|2024-12-03 22:35:10|52.01|51.79|51.98|51.76|52.01|51.79|51.98|51.76|2
1733265320000|2024-12-03 22:35:20|51.97|51.75|51.96|51.74|51.97|51.75|51.96|51.74|2
1733265330000|2024-12-03 22:35:30|51.97|51.75|51.97|51.75|51.97|51.75|51.97|51.75|1
1733265340000|2024-12-03 22:35:40|51.98|51.76|51.98|51.76|51.98|51.76|51.97|51.75|3
1733265350000|2024-12-03 22:35:50|51.97|51.75|51.97|51.75|51.97|51.75|51.97|51.75|1
1733265370000|2024-12-03 22:36:10|51.98|51.76|51.99|51.77|51.99|51.77|51.98|51.76|2
1733265390000|2024-12-03 22:36:30|52|51.78|52.03|51.81|52.03|51.81|52|51.78|3
1733265400000|2024-12-03 22:36:40|52.04|51.82|52.04|51.82|52.04|51.82|52.04|51.82|1
1733265430000|2024-12-03 22:37:10|52.05|51.83|52.06|51.84|52.06|51.84|52.05|51.83|2
1733265440000|2024-12-03 22:37:20|52.07|51.85|52.09|51.87|52.09|51.87|52.07|51.85|3
1733265470000|2024-12-03 22:37:50|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733265490000|2024-12-03 22:38:10|52.09|51.87|52.11|51.89|52.11|51.89|52.09|51.87|3
1733265500000|2024-12-03 22:38:20|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733265510000|2024-12-03 22:38:30|52.16|51.94|52.12|51.9|52.16|51.94|52.11|51.89|4
1733265520000|2024-12-03 22:38:40|52.11|51.89|52.1|51.88|52.11|51.89|52.1|51.88|2
1733265530000|2024-12-03 22:38:50|52.11|51.89|52.11|51.89|52.11|51.89|52.11|51.89|1
1733265540000|2024-12-03 22:39:00|52.12|51.9|52.16|51.94|52.16|51.94|52.12|51.9|6
1733265550000|2024-12-03 22:39:10|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733265560000|2024-12-03 22:39:20|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1733265600000|2024-12-03 22:40:00|52.17|51.95|52.18|51.96|52.18|51.96|52.17|51.95|2
1733265610000|2024-12-03 22:40:10|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733265630000|2024-12-03 22:40:30|52.16|51.94|52.17|51.95|52.17|51.95|52.16|51.94|2
1733265640000|2024-12-03 22:40:40|52.18|51.96|52.18|51.96|52.18|51.96|52.18|51.96|1
1733265660000|2024-12-03 22:41:00|52.17|51.95|52.15|51.93|52.17|51.95|52.15|51.93|3
1733265670000|2024-12-03 22:41:10|52.14|51.92|52.09|51.87|52.14|51.92|52.09|51.87|4
1733265700000|2024-12-03 22:41:40|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733265720000|2024-12-03 22:42:00|52.07|51.85|52.06|51.84|52.07|51.85|52.06|51.84|2
1733265730000|2024-12-03 22:42:10|52.05|51.83|52.06|51.84|52.06|51.84|52.05|51.83|2
1733265740000|2024-12-03 22:42:20|52.07|51.85|52.07|51.85|52.07|51.85|52.07|51.85|1
1733265750000|2024-12-03 22:42:30|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733265780000|2024-12-03 22:43:00|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1733265800000|2024-12-03 22:43:20|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1733265830000|2024-12-03 22:43:50|52.12|51.9|52.12|51.9|52.12|51.9|52.12|51.9|1
1733265840000|2024-12-03 22:44:00|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1733265860000|2024-12-03 22:44:20|52.14|51.92|52.13|51.91|52.14|51.92|52.13|51.91|4
1733265870000|2024-12-03 22:44:30|52.14|51.92|52.13|51.91|52.14|51.92|52.13|51.91|4
1733265880000|2024-12-03 22:44:40|52.14|51.92|52.14|51.92|52.14|51.92|52.13|51.91|3
1733265900000|2024-12-03 22:45:00|52.13|51.91|52.12|51.9|52.13|51.91|52.12|51.9|2
1733265930000|2024-12-03 22:45:30|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1733265940000|2024-12-03 22:45:40|52.12|51.9|52.13|51.91|52.13|51.91|52.12|51.9|4
1733265970000|2024-12-03 22:46:10|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733265980000|2024-12-03 22:46:20|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1733265990000|2024-12-03 22:46:30|52.14|51.92|52.14|51.92|52.14|51.92|52.13|51.91|3
1733266010000|2024-12-03 22:46:50|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733266020000|2024-12-03 22:47:00|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1733266040000|2024-12-03 22:47:20|52.17|51.95|52.18|51.96|52.18|51.96|52.17|51.95|2
1733266050000|2024-12-03 22:47:30|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1733266070000|2024-12-03 22:47:50|52.18|51.96|52.19|51.97|52.19|51.97|52.18|51.96|2
1733266080000|2024-12-03 22:48:00|52.21|51.99|52.22|52|52.22|52|52.21|51.99|2
1733266090000|2024-12-03 22:48:10|52.21|51.99|52.21|51.99|52.21|51.99|52.21|51.99|1
1733266130000|2024-12-03 22:48:50|52.2|51.98|52.2|51.98|52.21|51.99|52.2|51.98|3
1733266150000|2024-12-03 22:49:10|52.19|51.97|52.19|51.97|52.19|51.97|52.19|51.97|1
1733266170000|2024-12-03 22:49:30|52.17|51.95|52.15|51.93|52.17|51.95|52.15|51.93|3
1733266180000|2024-12-03 22:49:40|52.14|51.92|52.11|51.89|52.14|51.92|52.11|51.89|2
1733266190000|2024-12-03 22:49:50|52.1|51.88|52.08|51.86|52.1|51.88|52.08|51.86|3
1733266200000|2024-12-03 22:50:00|52.07|51.85|51.99|51.77|52.07|51.85|51.99|51.77|5
1733266210000|2024-12-03 22:50:10|52.01|51.79|52.02|51.8|52.03|51.81|52.01|51.79|4
1733266220000|2024-12-03 22:50:20|52.03|51.81|52.08|51.86|52.08|51.86|52.03|51.81|4
1733266240000|2024-12-03 22:50:40|52.07|51.85|52.07|51.85|52.07|51.85|52.05|51.83|5
1733266250000|2024-12-03 22:50:50|52.08|51.86|52.08|51.86|52.08|51.86|52.06|51.84|6
1733266260000|2024-12-03 22:51:00|52.06|51.84|52.07|51.85|52.09|51.87|52.06|51.84|5
1733266270000|2024-12-03 22:51:10|52.1|51.88|52.1|51.88|52.1|51.88|52.09|51.87|3
1733266280000|2024-12-03 22:51:20|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1733266290000|2024-12-03 22:51:30|52.08|51.86|52.05|51.83|52.08|51.86|52.05|51.83|4
1733266310000|2024-12-03 22:51:50|52.06|51.84|52.07|51.85|52.07|51.85|52.06|51.84|2
1733266320000|2024-12-03 22:52:00|52.08|51.86|51.99|51.77|52.08|51.86|51.99|51.77|6
1733266330000|2024-12-03 22:52:10|52.03|51.81|52.06|51.84|52.06|51.84|52.03|51.81|3
1733266340000|2024-12-03 22:52:20|52.07|51.85|52.06|51.84|52.07|51.85|52.06|51.84|4
1733266350000|2024-12-03 22:52:30|52.07|51.85|52.06|51.84|52.07|51.85|52.06|51.84|2
1733266360000|2024-12-03 22:52:40|52.07|51.85|52.07|51.85|52.07|51.85|52.07|51.85|1
1733266370000|2024-12-03 22:52:50|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|2
1733266380000|2024-12-03 22:53:00|52.1|51.88|52.1|51.88|52.1|51.88|52.1|51.88|1
1733266390000|2024-12-03 22:53:10|52.09|51.87|52.1|51.88|52.1|51.88|52.09|51.87|2
1733266400000|2024-12-03 22:53:20|52.11|51.89|52.12|51.9|52.12|51.9|52.11|51.89|2
1733266410000|2024-12-03 22:53:30|52.13|51.91|52.13|51.91|52.13|51.91|52.13|51.91|1
1733266420000|2024-12-03 22:53:40|52.14|51.92|52.15|51.93|52.15|51.93|52.14|51.92|2
1733266430000|2024-12-03 22:53:50|52.17|51.95|52.17|51.95|52.17|51.95|52.17|51.95|1
1733266440000|2024-12-03 22:54:00|52.18|51.96|52.17|51.95|52.18|51.96|52.17|51.95|2
1733266450000|2024-12-03 22:54:10|52.18|51.96|52.15|51.93|52.18|51.96|52.15|51.93|3
1733266460000|2024-12-03 22:54:20|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733266470000|2024-12-03 22:54:30|52.15|51.93|52.19|51.97|52.19|51.97|52.15|51.93|5
1733266480000|2024-12-03 22:54:40|52.21|51.99|52.21|51.99|52.21|51.99|52.21|51.99|1
1733266490000|2024-12-03 22:54:50|52.22|52|52.29|52.07|52.29|52.07|52.22|52|5
1733266500000|2024-12-03 22:55:00|52.3|52.08|52.31|52.09|52.31|52.09|52.3|52.08|2
1733266510000|2024-12-03 22:55:10|52.3|52.08|52.26|52.04|52.3|52.08|52.26|52.04|4
1733266520000|2024-12-03 22:55:20|52.27|52.05|52.34|52.12|52.34|52.12|52.27|52.05|4
1733266530000|2024-12-03 22:55:30|52.35|52.13|52.35|52.13|52.35|52.13|52.35|52.13|1
1733266540000|2024-12-03 22:55:40|52.36|52.14|52.37|52.15|52.38|52.16|52.36|52.14|3
1733266550000|2024-12-03 22:55:50|52.38|52.16|52.38|52.16|52.38|52.16|52.37|52.15|3
1733266560000|2024-12-03 22:56:00|52.37|52.15|52.23|52.01|52.37|52.15|52.2|51.98|17
1733266570000|2024-12-03 22:56:10|52.22|52|52.2|51.98|52.22|52|52.19|51.97|5
1733266580000|2024-12-03 22:56:20|52.21|51.99|52.18|51.96|52.21|51.99|52.17|51.95|12
1733266590000|2024-12-03 22:56:30|52.19|51.97|52.21|51.99|52.21|51.99|52.19|51.97|3
1733266600000|2024-12-03 22:56:40|52.2|51.98|52.22|52|52.22|52|52.2|51.98|3
1733266610000|2024-12-03 22:56:50|52.21|51.99|52.17|51.95|52.21|51.99|52.17|51.95|4
1733266620000|2024-12-03 22:57:00|52.16|51.94|52.15|51.93|52.16|51.94|52.13|51.91|6
1733266630000|2024-12-03 22:57:10|52.14|51.92|52.09|51.87|52.14|51.92|52.09|51.87|4
1733266640000|2024-12-03 22:57:20|52.1|51.88|52.12|51.9|52.12|51.9|52.1|51.88|3
1733266650000|2024-12-03 22:57:30|52.13|51.91|52.14|51.92|52.14|51.92|52.13|51.91|2
1733266660000|2024-12-03 22:57:40|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733266670000|2024-12-03 22:57:50|52.14|51.92|52.14|51.92|52.14|51.92|52.14|51.92|1
1733266680000|2024-12-03 22:58:00|52.15|51.93|52.16|51.94|52.16|51.94|52.15|51.93|2
1733266690000|2024-12-03 22:58:10|52.17|51.95|52.19|51.97|52.19|51.97|52.17|51.95|5
1733266700000|2024-12-03 22:58:20|52.2|51.98|52.2|51.98|52.2|51.98|52.2|51.98|1
1733266710000|2024-12-03 22:58:30|52.21|51.99|52.25|52.03|52.25|52.03|52.21|51.99|3
1733266740000|2024-12-03 22:59:00|52.24|52.02|52.16|51.94|52.24|52.02|52.16|51.94|11
1733266750000|2024-12-03 22:59:10|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733266760000|2024-12-03 22:59:20|52.14|51.92|52.09|51.87|52.14|51.92|52.09|51.87|5
1733266770000|2024-12-03 22:59:30|52.08|51.86|52.08|51.86|52.08|51.86|52.07|51.85|3
1733266780000|2024-12-03 22:59:40|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|4
1733266790000|2024-12-03 22:59:50|52.07|51.85|52.1|51.88|52.1|51.88|52.07|51.85|4
1733266800000|2024-12-03 23:00:00|52.11|51.89|52.18|51.96|52.18|51.96|52.11|51.89|8
1733266810000|2024-12-03 23:00:10|52.17|51.95|52.08|51.86|52.17|51.95|52.05|51.83|14
1733266820000|2024-12-03 23:00:20|52.09|51.87|52.11|51.89|52.12|51.9|52.06|51.84|13
1733266830000|2024-12-03 23:00:30|52.09|51.87|52.07|51.85|52.13|51.91|52.07|51.85|14
1733266840000|2024-12-03 23:00:40|52.1|51.88|52.09|51.87|52.11|51.89|52.07|51.85|11
1733266850000|2024-12-03 23:00:50|52.11|51.89|52.11|51.89|52.13|51.91|52.08|51.86|13
1733266860000|2024-12-03 23:01:00|52.1|51.88|52.11|51.89|52.13|51.91|52.08|51.86|8
1733266870000|2024-12-03 23:01:10|52.1|51.88|52.12|51.9|52.13|51.91|52.08|51.86|8
1733266880000|2024-12-03 23:01:20|52.11|51.89|52.09|51.87|52.11|51.89|52.09|51.87|3
1733266890000|2024-12-03 23:01:30|52.05|51.83|52.05|51.83|52.05|51.83|52.03|51.81|3
1733266900000|2024-12-03 23:01:40|52.03|51.81|52.02|51.8|52.03|51.81|52.01|51.79|4
1733266910000|2024-12-03 23:01:50|52|51.78|51.99|51.77|52|51.78|51.98|51.76|6
1733266920000|2024-12-03 23:02:00|51.98|51.76|51.97|51.75|51.98|51.76|51.96|51.74|7
1733266930000|2024-12-03 23:02:10|51.98|51.76|51.99|51.77|51.99|51.77|51.98|51.76|2
1733266940000|2024-12-03 23:02:20|52.01|51.79|51.99|51.77|52.04|51.82|51.98|51.76|11
1733266950000|2024-12-03 23:02:30|51.98|51.76|51.93|51.71|51.98|51.76|51.93|51.71|6
1733266960000|2024-12-03 23:02:40|51.94|51.72|51.89|51.67|51.94|51.72|51.89|51.67|11
1733266970000|2024-12-03 23:02:50|51.91|51.69|51.94|51.72|51.94|51.72|51.91|51.69|3
1733266980000|2024-12-03 23:03:00|51.92|51.7|51.97|51.75|51.97|51.75|51.9|51.68|7
1733266990000|2024-12-03 23:03:10|51.98|51.76|52.01|51.79|52.04|51.82|51.98|51.76|9
1733267000000|2024-12-03 23:03:20|52.02|51.8|52.05|51.83|52.05|51.83|52.01|51.79|6
1733267010000|2024-12-03 23:03:30|52.03|51.81|52.03|51.81|52.03|51.81|51.97|51.75|6
1733267020000|2024-12-03 23:03:40|52|51.78|51.98|51.76|52|51.78|51.97|51.75|4
1733267030000|2024-12-03 23:03:50|52|51.78|52.04|51.82|52.05|51.83|52|51.78|10
1733267040000|2024-12-03 23:04:00|51.99|51.77|52.03|51.81|52.05|51.83|51.94|51.72|15
1733267050000|2024-12-03 23:04:10|52.02|51.8|52.06|51.84|52.06|51.84|52.02|51.8|12
1733267060000|2024-12-03 23:04:20|52.08|51.86|52.1|51.88|52.14|51.92|52.08|51.86|12
1733267070000|2024-12-03 23:04:30|52.09|51.87|52.03|51.81|52.1|51.88|52.03|51.81|7
1733267080000|2024-12-03 23:04:40|52.05|51.83|52.1|51.88|52.1|51.88|52.03|51.81|12
1733267090000|2024-12-03 23:04:50|52.09|51.87|52.08|51.86|52.1|51.88|52.08|51.86|4
1733267100000|2024-12-03 23:05:00|52.09|51.87|52.11|51.89|52.13|51.91|52.08|51.86|7
1733267110000|2024-12-03 23:05:10|52.12|51.9|52.05|51.83|52.12|51.9|52.04|51.82|9
1733267120000|2024-12-03 23:05:20|52.06|51.84|52.04|51.82|52.06|51.84|52.04|51.82|5
1733267130000|2024-12-03 23:05:30|52.05|51.83|52.06|51.84|52.06|51.84|52.03|51.81|9
1733267140000|2024-12-03 23:05:40|52.07|51.85|52.11|51.89|52.12|51.9|52.07|51.85|10
1733267150000|2024-12-03 23:05:50|52.09|51.87|52.07|51.85|52.1|51.88|52.07|51.85|4
1733267160000|2024-12-03 23:06:00|52.06|51.84|51.99|51.77|52.08|51.86|51.99|51.77|10
1733267170000|2024-12-03 23:06:10|51.98|51.76|51.97|51.75|51.99|51.77|51.96|51.74|10
1733267180000|2024-12-03 23:06:20|51.96|51.74|51.91|51.69|51.96|51.74|51.91|51.69|3
1733267190000|2024-12-03 23:06:30|51.92|51.7|51.9|51.68|51.94|51.72|51.9|51.68|14
1733267200000|2024-12-03 23:06:40|51.89|51.67|51.85|51.63|51.9|51.68|51.85|51.63|7
1733267210000|2024-12-03 23:06:50|51.87|51.65|51.85|51.63|51.88|51.66|51.85|51.63|6
1733267220000|2024-12-03 23:07:00|51.82|51.6|51.85|51.63|51.85|51.63|51.81|51.59|5
1733267230000|2024-12-03 23:07:10|51.86|51.64|51.82|51.6|51.86|51.64|51.82|51.6|10
1733267240000|2024-12-03 23:07:20|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|3
1733267250000|2024-12-03 23:07:30|51.84|51.62|51.8|51.58|51.84|51.62|51.8|51.58|10
1733267260000|2024-12-03 23:07:40|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733267270000|2024-12-03 23:07:50|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733267280000|2024-12-03 23:08:00|51.75|51.53|51.72|51.5|51.75|51.53|51.71|51.49|7
1733267290000|2024-12-03 23:08:10|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|3
1733267300000|2024-12-03 23:08:20|51.71|51.49|51.68|51.46|51.71|51.49|51.68|51.46|2
1733267310000|2024-12-03 23:08:30|51.67|51.45|51.66|51.44|51.68|51.46|51.66|51.44|4
1733267320000|2024-12-03 23:08:40|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733267330000|2024-12-03 23:08:50|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733267340000|2024-12-03 23:09:00|51.64|51.42|51.63|51.41|51.64|51.42|51.59|51.37|6
1733267350000|2024-12-03 23:09:10|51.62|51.4|51.69|51.47|51.69|51.47|51.61|51.39|9
1733267360000|2024-12-03 23:09:20|51.7|51.48|51.74|51.52|51.74|51.52|51.7|51.48|5
1733267370000|2024-12-03 23:09:30|51.73|51.51|51.7|51.48|51.73|51.51|51.69|51.47|5
1733267380000|2024-12-03 23:09:40|51.71|51.49|51.75|51.53|51.75|51.53|51.71|51.49|5
1733267400000|2024-12-03 23:10:00|51.8|51.58|51.79|51.57|51.82|51.6|51.78|51.56|9
1733267410000|2024-12-03 23:10:10|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1733267420000|2024-12-03 23:10:20|51.81|51.59|51.74|51.52|51.81|51.59|51.74|51.52|4
1733267430000|2024-12-03 23:10:30|51.73|51.51|51.69|51.47|51.73|51.51|51.69|51.47|5
1733267440000|2024-12-03 23:10:40|51.67|51.45|51.62|51.4|51.69|51.47|51.62|51.4|8
1733267450000|2024-12-03 23:10:50|51.61|51.39|51.59|51.37|51.63|51.41|51.58|51.36|11
1733267460000|2024-12-03 23:11:00|51.6|51.38|51.62|51.4|51.62|51.4|51.6|51.38|5
1733267470000|2024-12-03 23:11:10|51.61|51.39|51.61|51.39|51.62|51.4|51.6|51.38|5
1733267480000|2024-12-03 23:11:20|51.62|51.4|51.64|51.42|51.66|51.44|51.62|51.4|6
1733267490000|2024-12-03 23:11:30|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|2
1733267500000|2024-12-03 23:11:40|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733267510000|2024-12-03 23:11:50|51.66|51.44|51.66|51.44|51.66|51.44|51.65|51.43|5
1733267520000|2024-12-03 23:12:00|51.69|51.47|51.78|51.56|51.78|51.56|51.69|51.47|5
1733267530000|2024-12-03 23:12:10|51.79|51.57|51.79|51.57|51.79|51.57|51.74|51.52|9
1733267540000|2024-12-03 23:12:20|51.8|51.58|51.78|51.56|51.83|51.61|51.78|51.56|9
1733267550000|2024-12-03 23:12:30|51.77|51.55|51.79|51.57|51.81|51.59|51.77|51.55|11
1733267560000|2024-12-03 23:12:40|51.8|51.58|51.79|51.57|51.81|51.59|51.77|51.55|7
1733267570000|2024-12-03 23:12:50|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|3
1733267580000|2024-12-03 23:13:00|51.75|51.53|51.72|51.5|51.76|51.54|51.72|51.5|7
1733267590000|2024-12-03 23:13:10|51.73|51.51|51.76|51.54|51.76|51.54|51.73|51.51|3
1733267600000|2024-12-03 23:13:20|51.77|51.55|51.83|51.61|51.83|51.61|51.77|51.55|5
1733267610000|2024-12-03 23:13:30|51.82|51.6|51.85|51.63|51.85|51.63|51.82|51.6|3
1733267620000|2024-12-03 23:13:40|51.84|51.62|51.9|51.68|51.9|51.68|51.83|51.61|6
1733267630000|2024-12-03 23:13:50|51.89|51.67|51.83|51.61|51.89|51.67|51.83|51.61|8
1733267640000|2024-12-03 23:14:00|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|6
1733267650000|2024-12-03 23:14:10|51.82|51.6|51.8|51.58|51.82|51.6|51.79|51.57|8
1733267660000|2024-12-03 23:14:20|51.79|51.57|51.81|51.59|51.82|51.6|51.79|51.57|6
1733267670000|2024-12-03 23:14:30|51.8|51.58|51.79|51.57|51.81|51.59|51.79|51.57|4
1733267680000|2024-12-03 23:14:40|51.78|51.56|51.82|51.6|51.82|51.6|51.77|51.55|10
1733267690000|2024-12-03 23:14:50|51.81|51.59|51.76|51.54|51.82|51.6|51.76|51.54|9
1733267700000|2024-12-03 23:15:00|51.72|51.5|51.72|51.5|51.72|51.5|51.7|51.48|7
1733267710000|2024-12-03 23:15:10|51.7|51.48|51.62|51.4|51.72|51.5|51.62|51.4|8
1733267720000|2024-12-03 23:15:20|51.63|51.41|51.65|51.43|51.66|51.44|51.63|51.41|6
1733267730000|2024-12-03 23:15:30|51.66|51.44|51.69|51.47|51.7|51.48|51.66|51.44|16
1733267740000|2024-12-03 23:15:40|51.7|51.48|51.75|51.53|51.75|51.53|51.7|51.48|7
1733267750000|2024-12-03 23:15:50|51.79|51.57|51.76|51.54|51.82|51.6|51.76|51.54|8
1733267760000|2024-12-03 23:16:00|51.75|51.53|51.77|51.55|51.79|51.57|51.74|51.52|12
1733267770000|2024-12-03 23:16:10|51.76|51.54|51.69|51.47|51.76|51.54|51.69|51.47|7
1733267780000|2024-12-03 23:16:20|51.68|51.46|51.71|51.49|51.71|51.49|51.67|51.45|8
1733267790000|2024-12-03 23:16:30|51.69|51.47|51.71|51.49|51.72|51.5|51.68|51.46|8
1733267800000|2024-12-03 23:16:40|51.72|51.5|51.73|51.51|51.74|51.52|51.72|51.5|8
1733267810000|2024-12-03 23:16:50|51.74|51.52|51.81|51.59|51.81|51.59|51.73|51.51|5
1733267820000|2024-12-03 23:17:00|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|6
1733267830000|2024-12-03 23:17:10|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733267840000|2024-12-03 23:17:20|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733267850000|2024-12-03 23:17:30|51.83|51.61|51.87|51.65|51.87|51.65|51.83|51.61|4
1733267860000|2024-12-03 23:17:40|51.86|51.64|51.83|51.61|51.87|51.65|51.83|51.61|4
1733267870000|2024-12-03 23:17:50|51.84|51.62|51.84|51.62|51.84|51.62|51.83|51.61|5
1733267900000|2024-12-03 23:18:20|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733267910000|2024-12-03 23:18:30|51.87|51.65|51.84|51.62|51.88|51.66|51.84|51.62|5
1733267930000|2024-12-03 23:18:50|51.8|51.58|51.75|51.53|51.8|51.58|51.75|51.53|6
1733267940000|2024-12-03 23:19:00|51.76|51.54|51.75|51.53|51.76|51.54|51.75|51.53|2
1733267950000|2024-12-03 23:19:10|51.76|51.54|51.74|51.52|51.76|51.54|51.74|51.52|3
1733267970000|2024-12-03 23:19:30|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|2
1733267980000|2024-12-03 23:19:40|51.77|51.55|51.81|51.59|51.81|51.59|51.77|51.55|3
1733267990000|2024-12-03 23:19:50|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733268000000|2024-12-03 23:20:00|51.82|51.6|51.81|51.59|51.83|51.61|51.81|51.59|4
1733268010000|2024-12-03 23:20:10|51.8|51.58|51.76|51.54|51.8|51.58|51.74|51.52|6
1733268020000|2024-12-03 23:20:20|51.77|51.55|51.8|51.58|51.8|51.58|51.77|51.55|6
1733268030000|2024-12-03 23:20:30|51.79|51.57|51.76|51.54|51.79|51.57|51.75|51.53|5
1733268050000|2024-12-03 23:20:50|51.77|51.55|51.75|51.53|51.77|51.55|51.75|51.53|3
1733268060000|2024-12-03 23:21:00|51.73|51.51|51.73|51.51|51.74|51.52|51.72|51.5|5
1733268070000|2024-12-03 23:21:10|51.77|51.55|51.72|51.5|51.77|51.55|51.72|51.5|7
1733268080000|2024-12-03 23:21:20|51.73|51.51|51.71|51.49|51.74|51.52|51.71|51.49|12
1733268090000|2024-12-03 23:21:30|51.7|51.48|51.62|51.4|51.7|51.48|51.62|51.4|8
1733268100000|2024-12-03 23:21:40|51.63|51.41|51.68|51.46|51.68|51.46|51.63|51.41|9
1733268110000|2024-12-03 23:21:50|51.67|51.45|51.63|51.41|51.67|51.45|51.63|51.41|9
1733268120000|2024-12-03 23:22:00|51.62|51.4|51.61|51.39|51.63|51.41|51.6|51.38|8
1733268130000|2024-12-03 23:22:10|51.62|51.4|51.6|51.38|51.62|51.4|51.59|51.37|5
1733268140000|2024-12-03 23:22:20|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|4
1733268150000|2024-12-03 23:22:30|51.59|51.37|51.58|51.36|51.59|51.37|51.58|51.36|2
1733268160000|2024-12-03 23:22:40|51.57|51.35|51.48|51.26|51.57|51.35|51.48|51.26|8
1733268170000|2024-12-03 23:22:50|51.47|51.25|51.51|51.29|51.51|51.29|51.47|51.25|11
1733268180000|2024-12-03 23:23:00|51.5|51.28|51.42|51.2|51.5|51.28|51.42|51.2|8
1733268190000|2024-12-03 23:23:10|51.39|51.17|51.35|51.13|51.4|51.18|51.35|51.13|9
1733268200000|2024-12-03 23:23:20|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733268210000|2024-12-03 23:23:30|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1733268220000|2024-12-03 23:23:40|51.3|51.08|51.26|51.04|51.3|51.08|51.26|51.04|2
1733268230000|2024-12-03 23:23:50|51.27|51.05|51.28|51.06|51.29|51.07|51.27|51.05|10
1733268240000|2024-12-03 23:24:00|51.27|51.05|51.29|51.07|51.29|51.07|51.27|51.05|3
1733268250000|2024-12-03 23:24:10|51.28|51.06|51.28|51.06|51.28|51.06|51.27|51.05|5
1733268260000|2024-12-03 23:24:20|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|2
1733268270000|2024-12-03 23:24:30|51.3|51.08|51.24|51.02|51.34|51.12|51.24|51.02|7
1733268280000|2024-12-03 23:24:40|51.26|51.04|51.28|51.06|51.28|51.06|51.25|51.03|5
1733268290000|2024-12-03 23:24:50|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733268300000|2024-12-03 23:25:00|51.26|51.04|51.3|51.08|51.3|51.08|51.26|51.04|6
1733268310000|2024-12-03 23:25:10|51.29|51.07|51.31|51.09|51.31|51.09|51.29|51.07|3
1733268320000|2024-12-03 23:25:20|51.32|51.1|51.4|51.18|51.4|51.18|51.32|51.1|11
1733268330000|2024-12-03 23:25:30|51.42|51.2|51.5|51.28|51.5|51.28|51.42|51.2|8
1733268340000|2024-12-03 23:25:40|51.51|51.29|51.48|51.26|51.51|51.29|51.48|51.26|3
1733268350000|2024-12-03 23:25:50|51.49|51.27|51.51|51.29|51.51|51.29|51.49|51.27|5
1733268360000|2024-12-03 23:26:00|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1733268370000|2024-12-03 23:26:10|51.54|51.32|51.48|51.26|51.57|51.35|51.48|51.26|9
1733268380000|2024-12-03 23:26:20|51.51|51.29|51.47|51.25|51.51|51.29|51.47|51.25|5
1733268390000|2024-12-03 23:26:30|51.48|51.26|51.52|51.3|51.52|51.3|51.48|51.26|5
1733268400000|2024-12-03 23:26:40|51.51|51.29|51.47|51.25|51.51|51.29|51.47|51.25|4
1733268410000|2024-12-03 23:26:50|51.46|51.24|51.43|51.21|51.46|51.24|51.42|51.2|7
1733268420000|2024-12-03 23:27:00|51.42|51.2|51.39|51.17|51.43|51.21|51.37|51.15|13
1733268430000|2024-12-03 23:27:10|51.38|51.16|51.3|51.08|51.39|51.17|51.26|51.04|16
1733268440000|2024-12-03 23:27:20|51.28|51.06|51.26|51.04|51.3|51.08|51.26|51.04|7
1733268460000|2024-12-03 23:27:40|51.23|51.01|51.16|50.94|51.23|51.01|51.14|50.92|7
1733268470000|2024-12-03 23:27:50|51.14|50.92|51.16|50.94|51.19|50.97|51.14|50.92|12
1733268480000|2024-12-03 23:28:00|51.17|50.95|51.16|50.94|51.18|50.96|51.16|50.94|3
1733268490000|2024-12-03 23:28:10|51.15|50.93|51.14|50.92|51.16|50.94|51.13|50.91|7
1733268500000|2024-12-03 23:28:20|51.15|50.93|51.14|50.92|51.18|50.96|51.14|50.92|14
1733268510000|2024-12-03 23:28:30|51.13|50.91|51.13|50.91|51.16|50.94|51.13|50.91|9
1733268520000|2024-12-03 23:28:40|51.15|50.93|51.08|50.86|51.15|50.93|51.08|50.86|12
1733268530000|2024-12-03 23:28:50|51.09|50.87|51.07|50.85|51.09|50.87|51.06|50.84|8
1733268540000|2024-12-03 23:29:00|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733268550000|2024-12-03 23:29:10|51.05|50.83|50.99|50.77|51.05|50.83|50.99|50.77|9
1733268560000|2024-12-03 23:29:20|50.96|50.74|50.93|50.71|50.97|50.75|50.93|50.71|6
1733268570000|2024-12-03 23:29:30|50.92|50.7|50.9|50.68|50.92|50.7|50.89|50.67|5
1733268580000|2024-12-03 23:29:40|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1733268590000|2024-12-03 23:29:50|50.91|50.69|50.9|50.68|50.92|50.7|50.9|50.68|5
1733268600000|2024-12-03 23:30:00|50.91|50.69|50.99|50.77|51|50.78|50.91|50.69|8
1733268610000|2024-12-03 23:30:10|50.98|50.76|51.06|50.84|51.06|50.84|50.98|50.76|11
1733268620000|2024-12-03 23:30:20|51.07|50.85|51.12|50.9|51.14|50.92|51.04|50.82|11
1733268630000|2024-12-03 23:30:30|51.13|50.91|51.16|50.94|51.17|50.95|51.12|50.9|9
1733268640000|2024-12-03 23:30:40|51.17|50.95|51.16|50.94|51.17|50.95|51.13|50.91|11
1733268650000|2024-12-03 23:30:50|51.15|50.93|51.23|51.01|51.25|51.03|51.15|50.93|12
1733268660000|2024-12-03 23:31:00|51.24|51.02|51.17|50.95|51.24|51.02|51.17|50.95|10
1733268670000|2024-12-03 23:31:10|51.15|50.93|51.08|50.86|51.17|50.95|51.01|50.79|14
1733268680000|2024-12-03 23:31:20|51.09|50.87|51.13|50.91|51.13|50.91|51.08|50.86|13
1733268690000|2024-12-03 23:31:30|51.15|50.93|51.15|50.93|51.22|51|51.14|50.92|13
1733268700000|2024-12-03 23:31:40|51.16|50.94|51.13|50.91|51.16|50.94|51.1|50.88|10
1733268710000|2024-12-03 23:31:50|51.06|50.84|51.12|50.9|51.12|50.9|51.05|50.83|8
1733268720000|2024-12-03 23:32:00|51.13|50.91|51.11|50.89|51.19|50.97|51.08|50.86|15
1733268730000|2024-12-03 23:32:10|51.12|50.9|51.15|50.93|51.15|50.93|51.12|50.9|4
1733268740000|2024-12-03 23:32:20|51.16|50.94|51.17|50.95|51.17|50.95|51.15|50.93|9
1733268750000|2024-12-03 23:32:30|51.16|50.94|51.16|50.94|51.17|50.95|51.15|50.93|9
1733268760000|2024-12-03 23:32:40|51.15|50.93|51.17|50.95|51.17|50.95|51.15|50.93|9
1733268770000|2024-12-03 23:32:50|51.16|50.94|51.23|51.01|51.24|51.02|51.16|50.94|9
1733268780000|2024-12-03 23:33:00|51.24|51.02|51.29|51.07|51.29|51.07|51.24|51.02|7
1733268790000|2024-12-03 23:33:10|51.31|51.09|51.32|51.1|51.33|51.11|51.31|51.09|6
1733268800000|2024-12-03 23:33:20|51.33|51.11|51.36|51.14|51.36|51.14|51.33|51.11|3
1733268810000|2024-12-03 23:33:30|51.37|51.15|51.38|51.16|51.38|51.16|51.36|51.14|4
1733268820000|2024-12-03 23:33:40|51.39|51.17|51.4|51.18|51.4|51.18|51.39|51.17|2
1733268830000|2024-12-03 23:33:50|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733268840000|2024-12-03 23:34:00|51.44|51.22|51.38|51.16|51.45|51.23|51.36|51.14|10
1733268850000|2024-12-03 23:34:10|51.37|51.15|51.36|51.14|51.37|51.15|51.32|51.1|8
1733268860000|2024-12-03 23:34:20|51.35|51.13|51.34|51.12|51.38|51.16|51.33|51.11|15
1733268870000|2024-12-03 23:34:30|51.33|51.11|51.35|51.13|51.35|51.13|51.33|51.11|9
1733268880000|2024-12-03 23:34:40|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|6
1733268890000|2024-12-03 23:34:50|51.34|51.12|51.34|51.12|51.35|51.13|51.32|51.1|11
1733268900000|2024-12-03 23:35:00|51.35|51.13|51.38|51.16|51.39|51.17|51.34|51.12|6
1733268910000|2024-12-03 23:35:10|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|4
1733268920000|2024-12-03 23:35:20|51.38|51.16|51.36|51.14|51.38|51.16|51.35|51.13|8
1733268930000|2024-12-03 23:35:30|51.35|51.13|51.32|51.1|51.37|51.15|51.32|51.1|13
1733268940000|2024-12-03 23:35:40|51.31|51.09|51.27|51.05|51.31|51.09|51.23|51.01|16
1733268950000|2024-12-03 23:35:50|51.28|51.06|51.3|51.08|51.33|51.11|51.28|51.06|7
1733268960000|2024-12-03 23:36:00|51.27|51.05|51.25|51.03|51.27|51.05|51.24|51.02|5
1733268970000|2024-12-03 23:36:10|51.24|51.02|51.18|50.96|51.24|51.02|51.15|50.93|11
1733268980000|2024-12-03 23:36:20|51.17|50.95|51.17|50.95|51.19|50.97|51.16|50.94|9
1733268990000|2024-12-03 23:36:30|51.18|50.96|51.18|50.96|51.19|50.97|51.18|50.96|3
1733269000000|2024-12-03 23:36:40|51.16|50.94|51.18|50.96|51.18|50.96|51.16|50.94|3
1733269010000|2024-12-03 23:36:50|51.19|50.97|51.19|50.97|51.19|50.97|51.17|50.95|8
1733269020000|2024-12-03 23:37:00|51.2|50.98|51.23|51.01|51.25|51.03|51.2|50.98|9
1733269030000|2024-12-03 23:37:10|51.22|51|51.19|50.97|51.25|51.03|51.19|50.97|13
1733269040000|2024-12-03 23:37:20|51.18|50.96|51.17|50.95|51.19|50.97|51.17|50.95|10
1733269050000|2024-12-03 23:37:30|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733269060000|2024-12-03 23:37:40|51.17|50.95|51.23|51.01|51.23|51.01|51.17|50.95|4
1733269070000|2024-12-03 23:37:50|51.24|51.02|51.29|51.07|51.29|51.07|51.24|51.02|6
1733269080000|2024-12-03 23:38:00|51.28|51.06|51.26|51.04|51.3|51.08|51.24|51.02|17
1733269090000|2024-12-03 23:38:10|51.27|51.05|51.3|51.08|51.3|51.08|51.27|51.05|6
1733269100000|2024-12-03 23:38:20|51.32|51.1|51.32|51.1|51.34|51.12|51.32|51.1|4
1733269110000|2024-12-03 23:38:30|51.33|51.11|51.31|51.09|51.33|51.11|51.3|51.08|4
1733269120000|2024-12-03 23:38:40|51.32|51.1|51.32|51.1|51.32|51.1|51.31|51.09|3
1733269130000|2024-12-03 23:38:50|51.31|51.09|51.31|51.09|51.31|51.09|51.3|51.08|3
1733269140000|2024-12-03 23:39:00|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|3
1733269150000|2024-12-03 23:39:10|51.31|51.09|51.31|51.09|51.32|51.1|51.3|51.08|5
1733269160000|2024-12-03 23:39:20|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733269170000|2024-12-03 23:39:30|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733269180000|2024-12-03 23:39:40|51.36|51.14|51.31|51.09|51.37|51.15|51.31|51.09|4
1733269190000|2024-12-03 23:39:50|51.3|51.08|51.3|51.08|51.31|51.09|51.3|51.08|3
1733269200000|2024-12-03 23:40:00|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|6
1733269210000|2024-12-03 23:40:10|51.31|51.09|51.33|51.11|51.33|51.11|51.31|51.09|3
1733269220000|2024-12-03 23:40:20|51.31|51.09|51.3|51.08|51.32|51.1|51.3|51.08|3
1733269230000|2024-12-03 23:40:30|51.25|51.03|51.24|51.02|51.25|51.03|51.2|50.98|9
1733269240000|2024-12-03 23:40:40|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733269250000|2024-12-03 23:40:50|51.28|51.06|51.31|51.09|51.31|51.09|51.28|51.06|4
1733269260000|2024-12-03 23:41:00|51.32|51.1|51.32|51.1|51.34|51.12|51.32|51.1|4
1733269270000|2024-12-03 23:41:10|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|4
1733269280000|2024-12-03 23:41:20|51.32|51.1|51.36|51.14|51.36|51.14|51.32|51.1|7
1733269290000|2024-12-03 23:41:30|51.35|51.13|51.29|51.07|51.35|51.13|51.29|51.07|5
1733269300000|2024-12-03 23:41:40|51.28|51.06|51.3|51.08|51.3|51.08|51.28|51.06|3
1733269310000|2024-12-03 23:41:50|51.27|51.05|51.19|50.97|51.27|51.05|51.19|50.97|11
1733269320000|2024-12-03 23:42:00|51.16|50.94|51.17|50.95|51.19|50.97|51.16|50.94|13
1733269330000|2024-12-03 23:42:10|51.18|50.96|51.18|50.96|51.18|50.96|51.16|50.94|7
1733269340000|2024-12-03 23:42:20|51.17|50.95|51.13|50.91|51.17|50.95|51.12|50.9|5
1733269350000|2024-12-03 23:42:30|51.12|50.9|51.12|50.9|51.12|50.9|51.1|50.88|5
1733269360000|2024-12-03 23:42:40|51.13|50.91|51.15|50.93|51.16|50.94|51.13|50.91|7
1733269370000|2024-12-03 23:42:50|51.16|50.94|51.14|50.92|51.16|50.94|51.14|50.92|2
1733269380000|2024-12-03 23:43:00|51.13|50.91|51.13|50.91|51.13|50.91|51.11|50.89|3
1733269390000|2024-12-03 23:43:10|51.12|50.9|51.1|50.88|51.12|50.9|51.07|50.85|7
1733269400000|2024-12-03 23:43:20|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|2
1733269410000|2024-12-03 23:43:30|51.06|50.84|51.08|50.86|51.08|50.86|51.06|50.84|3
1733269420000|2024-12-03 23:43:40|51.07|50.85|51.03|50.81|51.07|50.85|51.03|50.81|3
1733269430000|2024-12-03 23:43:50|51.02|50.8|51|50.78|51.02|50.8|50.99|50.77|5
1733269440000|2024-12-03 23:44:00|50.98|50.76|51.03|50.81|51.03|50.81|50.98|50.76|9
1733269450000|2024-12-03 23:44:10|51.02|50.8|51.02|50.8|51.02|50.8|51|50.78|4
1733269460000|2024-12-03 23:44:20|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733269470000|2024-12-03 23:44:30|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733269490000|2024-12-03 23:44:50|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733269500000|2024-12-03 23:45:00|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|4
1733269510000|2024-12-03 23:45:10|51.08|50.86|51.19|50.97|51.21|50.99|51.08|50.86|9
1733269520000|2024-12-03 23:45:20|51.16|50.94|51.18|50.96|51.18|50.96|51.16|50.94|10
1733269530000|2024-12-03 23:45:30|51.17|50.95|51.16|50.94|51.17|50.95|51.15|50.93|5
1733269540000|2024-12-03 23:45:40|51.15|50.93|51.13|50.91|51.15|50.93|51.13|50.91|5
1733269550000|2024-12-03 23:45:50|51.11|50.89|51.06|50.84|51.12|50.9|51.06|50.84|11
1733269560000|2024-12-03 23:46:00|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733269570000|2024-12-03 23:46:10|51.07|50.85|51.03|50.81|51.07|50.85|51.02|50.8|8
1733269580000|2024-12-03 23:46:20|50.97|50.75|50.94|50.72|50.97|50.75|50.94|50.72|4
1733269590000|2024-12-03 23:46:30|50.9|50.68|50.89|50.67|50.9|50.68|50.89|50.67|2
1733269600000|2024-12-03 23:46:40|50.9|50.68|50.95|50.73|50.95|50.73|50.9|50.68|7
1733269610000|2024-12-03 23:46:50|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733269620000|2024-12-03 23:47:00|50.97|50.75|50.99|50.77|51.01|50.79|50.97|50.75|7
1733269630000|2024-12-03 23:47:10|50.98|50.76|50.99|50.77|51|50.78|50.95|50.73|11
1733269640000|2024-12-03 23:47:20|51|50.78|50.98|50.76|51|50.78|50.97|50.75|9
1733269650000|2024-12-03 23:47:30|50.99|50.77|51|50.78|51|50.78|50.99|50.77|2
1733269670000|2024-12-03 23:47:50|51.01|50.79|51.1|50.88|51.1|50.88|51.01|50.79|3
1733269680000|2024-12-03 23:48:00|51.11|50.89|51.16|50.94|51.16|50.94|51.11|50.89|6
1733269690000|2024-12-03 23:48:10|51.15|50.93|51.15|50.93|51.16|50.94|51.15|50.93|3
1733269700000|2024-12-03 23:48:20|51.14|50.92|51.11|50.89|51.14|50.92|51.1|50.88|5
1733269710000|2024-12-03 23:48:30|51.12|50.9|51.16|50.94|51.16|50.94|51.12|50.9|5
1733269720000|2024-12-03 23:48:40|51.2|50.98|51.22|51|51.22|51|51.2|50.98|3
1733269730000|2024-12-03 23:48:50|51.21|50.99|51.18|50.96|51.21|50.99|51.18|50.96|2
1733269740000|2024-12-03 23:49:00|51.19|50.97|51.21|50.99|51.21|50.99|51.16|50.94|9
1733269750000|2024-12-03 23:49:10|51.18|50.96|51.19|50.97|51.2|50.98|51.18|50.96|4
1733269760000|2024-12-03 23:49:20|51.2|50.98|51.19|50.97|51.21|50.99|51.19|50.97|6
1733269770000|2024-12-03 23:49:30|51.17|50.95|51.18|50.96|51.19|50.97|51.16|50.94|8
1733269780000|2024-12-03 23:49:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733269790000|2024-12-03 23:49:50|51.23|51.01|51.22|51|51.25|51.03|51.22|51|5
1733269800000|2024-12-03 23:50:00|51.21|50.99|51.24|51.02|51.25|51.03|51.21|50.99|10
1733269810000|2024-12-03 23:50:10|51.25|51.03|51.14|50.92|51.25|51.03|51.1|50.88|9
1733269820000|2024-12-03 23:50:20|51.1|50.88|51.14|50.92|51.14|50.92|51.1|50.88|5
1733269830000|2024-12-03 23:50:30|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733269840000|2024-12-03 23:50:40|51.17|50.95|51.17|50.95|51.17|50.95|51.16|50.94|3
1733269850000|2024-12-03 23:50:50|51.18|50.96|51.21|50.99|51.22|51|51.18|50.96|6
1733269860000|2024-12-03 23:51:00|51.19|50.97|51.21|50.99|51.21|50.99|51.19|50.97|7
1733269870000|2024-12-03 23:51:10|51.2|50.98|51.2|50.98|51.24|51.02|51.2|50.98|6
1733269880000|2024-12-03 23:51:20|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1733269890000|2024-12-03 23:51:30|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1733269900000|2024-12-03 23:51:40|51.19|50.97|51.11|50.89|51.19|50.97|51.11|50.89|8
1733269910000|2024-12-03 23:51:50|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1733269920000|2024-12-03 23:52:00|51.1|50.88|51.11|50.89|51.13|50.91|51.09|50.87|9
1733269930000|2024-12-03 23:52:10|51.12|50.9|51.18|50.96|51.18|50.96|51.11|50.89|7
1733269940000|2024-12-03 23:52:20|51.17|50.95|51.16|50.94|51.17|50.95|51.16|50.94|8
1733269950000|2024-12-03 23:52:30|51.15|50.93|51.13|50.91|51.15|50.93|51.12|50.9|7
1733269960000|2024-12-03 23:52:40|51.15|50.93|51.14|50.92|51.15|50.93|51.12|50.9|9
1733269970000|2024-12-03 23:52:50|51.15|50.93|51.16|50.94|51.16|50.94|51.14|50.92|4
1733269980000|2024-12-03 23:53:00|51.17|50.95|51.23|51.01|51.23|51.01|51.17|50.95|7
1733269990000|2024-12-03 23:53:10|51.22|51|51.25|51.03|51.25|51.03|51.22|51|4
1733270000000|2024-12-03 23:53:20|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|2
1733270010000|2024-12-03 23:53:30|51.25|51.03|51.21|50.99|51.25|51.03|51.19|50.97|7
1733270020000|2024-12-03 23:53:40|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1733270030000|2024-12-03 23:53:50|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733270050000|2024-12-03 23:54:10|51.24|51.02|51.23|51.01|51.24|51.02|51.21|50.99|5
1733270060000|2024-12-03 23:54:20|51.22|51|51.21|50.99|51.23|51.01|51.2|50.98|10
1733270070000|2024-12-03 23:54:30|51.22|51|51.19|50.97|51.23|51.01|51.18|50.96|8
1733270090000|2024-12-03 23:54:50|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733270100000|2024-12-03 23:55:00|51.17|50.95|51.14|50.92|51.18|50.96|51.14|50.92|4
1733270110000|2024-12-03 23:55:10|51.15|50.93|51.14|50.92|51.16|50.94|51.14|50.92|4
1733270120000|2024-12-03 23:55:20|51.15|50.93|51.11|50.89|51.15|50.93|51.11|50.89|5
1733270130000|2024-12-03 23:55:30|51.13|50.91|51.09|50.87|51.13|50.91|51.09|50.87|5
1733270140000|2024-12-03 23:55:40|51.07|50.85|51.01|50.79|51.07|50.85|51.01|50.79|9
1733270150000|2024-12-03 23:55:50|51.02|50.8|51.05|50.83|51.05|50.83|51.02|50.8|4
1733270160000|2024-12-03 23:56:00|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|3
1733270170000|2024-12-03 23:56:10|51.02|50.8|50.98|50.76|51.02|50.8|50.98|50.76|4
1733270180000|2024-12-03 23:56:20|50.99|50.77|51.01|50.79|51.01|50.79|50.99|50.77|4
1733270190000|2024-12-03 23:56:30|51|50.78|50.96|50.74|51|50.78|50.95|50.73|4
1733270200000|2024-12-03 23:56:40|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|5
1733270210000|2024-12-03 23:56:50|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733270220000|2024-12-03 23:57:00|51|50.78|51.01|50.79|51.01|50.79|51|50.78|4
1733270230000|2024-12-03 23:57:10|51|50.78|51|50.78|51.01|50.79|51|50.78|3
1733270240000|2024-12-03 23:57:20|51.01|50.79|51|50.78|51.02|50.8|51|50.78|4
1733270250000|2024-12-03 23:57:30|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733270260000|2024-12-03 23:57:40|51.05|50.83|51.12|50.9|51.12|50.9|51.05|50.83|6
1733270270000|2024-12-03 23:57:50|51.13|50.91|51.16|50.94|51.16|50.94|51.13|50.91|3
1733270280000|2024-12-03 23:58:00|51.17|50.95|51.14|50.92|51.17|50.95|51.14|50.92|6
1733270290000|2024-12-03 23:58:10|51.13|50.91|51.09|50.87|51.13|50.91|51.09|50.87|3
1733270300000|2024-12-03 23:58:20|51.1|50.88|51.1|50.88|51.1|50.88|51.09|50.87|3
1733270310000|2024-12-03 23:58:30|51.11|50.89|51.07|50.85|51.11|50.89|51.07|50.85|5
1733270320000|2024-12-03 23:58:40|51.06|50.84|51.01|50.79|51.06|50.84|51.01|50.79|4
1733270330000|2024-12-03 23:58:50|51|50.78|51|50.78|51|50.78|51|50.78|1
1733270340000|2024-12-03 23:59:00|50.97|50.75|50.95|50.73|50.97|50.75|50.95|50.73|2
1733270360000|2024-12-03 23:59:20|50.94|50.72|50.93|50.71|50.94|50.72|50.93|50.71|2
1733270370000|2024-12-03 23:59:30|50.91|50.69|50.86|50.64|50.91|50.69|50.86|50.64|5
1733270380000|2024-12-03 23:59:40|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733270390000|2024-12-03 23:59:50|50.81|50.59|50.84|50.62|50.84|50.62|50.8|50.58|4
1733270400000|2024-12-04 00:00:00|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|2
1733270410000|2024-12-04 00:00:10|50.9|50.68|50.91|50.69|50.91|50.69|50.89|50.67|4
1733270420000|2024-12-04 00:00:20|50.92|50.7|51.07|50.85|51.07|50.85|50.92|50.7|13
1733270430000|2024-12-04 00:00:30|51.08|50.86|51.16|50.94|51.16|50.94|51.08|50.86|16
1733270440000|2024-12-04 00:00:40|51.17|50.95|51.29|51.07|51.29|51.07|51.17|50.95|12
1733270450000|2024-12-04 00:00:50|51.3|51.08|51.38|51.16|51.38|51.16|51.3|51.08|7
1733270460000|2024-12-04 00:01:00|51.35|51.13|51.35|51.13|51.39|51.17|51.35|51.13|9
1733270470000|2024-12-04 00:01:10|51.36|51.14|51.43|51.21|51.43|51.21|51.36|51.14|6
1733270480000|2024-12-04 00:01:20|51.42|51.2|51.45|51.23|51.47|51.25|51.41|51.19|10
1733270490000|2024-12-04 00:01:30|51.44|51.22|51.34|51.12|51.44|51.22|51.34|51.12|6
1733270500000|2024-12-04 00:01:40|51.33|51.11|51.4|51.18|51.42|51.2|51.32|51.1|12
1733270510000|2024-12-04 00:01:50|51.38|51.16|51.31|51.09|51.38|51.16|51.3|51.08|11
1733270520000|2024-12-04 00:02:00|51.33|51.11|51.33|51.11|51.33|51.11|51.29|51.07|6
1733270530000|2024-12-04 00:02:10|51.32|51.1|51.35|51.13|51.35|51.13|51.32|51.1|6
1733270540000|2024-12-04 00:02:20|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|2
1733270550000|2024-12-04 00:02:30|51.28|51.06|51.22|51|51.28|51.06|51.22|51|10
1733270560000|2024-12-04 00:02:40|51.26|51.04|51.34|51.12|51.34|51.12|51.24|51.02|12
1733270570000|2024-12-04 00:02:50|51.41|51.19|51.41|51.19|51.42|51.2|51.39|51.17|10
1733270580000|2024-12-04 00:03:00|51.42|51.2|51.43|51.21|51.46|51.24|51.42|51.2|13
1733270590000|2024-12-04 00:03:10|51.45|51.23|51.43|51.21|51.46|51.24|51.43|51.21|8
1733270600000|2024-12-04 00:03:20|51.44|51.22|51.46|51.24|51.46|51.24|51.44|51.22|5
1733270610000|2024-12-04 00:03:30|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|2
1733270620000|2024-12-04 00:03:40|51.47|51.25|51.45|51.23|51.47|51.25|51.45|51.23|4
1733270630000|2024-12-04 00:03:50|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|8
1733270640000|2024-12-04 00:04:00|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|2
1733270650000|2024-12-04 00:04:10|51.47|51.25|51.45|51.23|51.47|51.25|51.45|51.23|11
1733270660000|2024-12-04 00:04:20|51.44|51.22|51.42|51.2|51.45|51.23|51.42|51.2|5
1733270670000|2024-12-04 00:04:30|51.38|51.16|51.24|51.02|51.38|51.16|51.24|51.02|14
1733270680000|2024-12-04 00:04:40|51.25|51.03|51.29|51.07|51.29|51.07|51.25|51.03|9
1733270690000|2024-12-04 00:04:50|51.28|51.06|51.29|51.07|51.29|51.07|51.28|51.06|6
1733270700000|2024-12-04 00:05:00|51.43|51.21|51.37|51.15|51.43|51.21|51.32|51.1|14
1733270710000|2024-12-04 00:05:10|51.39|51.17|51.41|51.19|51.43|51.21|51.39|51.17|6
1733270720000|2024-12-04 00:05:20|51.4|51.18|51.45|51.23|51.48|51.26|51.4|51.18|12
1733270730000|2024-12-04 00:05:30|51.44|51.22|51.48|51.26|51.48|51.26|51.44|51.22|5
1733270740000|2024-12-04 00:05:40|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733270750000|2024-12-04 00:05:50|51.5|51.28|51.58|51.36|51.58|51.36|51.5|51.28|9
1733270760000|2024-12-04 00:06:00|51.6|51.38|51.65|51.43|51.67|51.45|51.59|51.37|10
1733270770000|2024-12-04 00:06:10|51.64|51.42|51.64|51.42|51.65|51.43|51.62|51.4|8
1733270780000|2024-12-04 00:06:20|51.65|51.43|51.64|51.42|51.65|51.43|51.63|51.41|6
1733270790000|2024-12-04 00:06:30|51.65|51.43|51.66|51.44|51.67|51.45|51.65|51.43|4
1733270800000|2024-12-04 00:06:40|51.67|51.45|51.66|51.44|51.67|51.45|51.64|51.42|6
1733270810000|2024-12-04 00:06:50|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733270820000|2024-12-04 00:07:00|51.63|51.41|51.53|51.31|51.63|51.41|51.53|51.31|10
1733270830000|2024-12-04 00:07:10|51.52|51.3|51.32|51.1|51.52|51.3|51.32|51.1|12
1733270840000|2024-12-04 00:07:20|51.31|51.09|51.21|50.99|51.31|51.09|51.2|50.98|13
1733270850000|2024-12-04 00:07:30|51.22|51|51.22|51|51.22|51|51.16|50.94|11
1733270860000|2024-12-04 00:07:40|51.21|50.99|51.29|51.07|51.29|51.07|51.21|50.99|6
1733270870000|2024-12-04 00:07:50|51.28|51.06|51.28|51.06|51.29|51.07|51.28|51.06|7
1733270880000|2024-12-04 00:08:00|51.29|51.07|51.21|50.99|51.29|51.07|51.2|50.98|9
1733270890000|2024-12-04 00:08:10|51.2|50.98|51.2|50.98|51.21|50.99|51.2|50.98|5
1733270900000|2024-12-04 00:08:20|51.21|50.99|51.12|50.9|51.29|51.07|51.11|50.89|17
1733270910000|2024-12-04 00:08:30|51.15|50.93|51.19|50.97|51.21|50.99|51.15|50.93|13
1733270920000|2024-12-04 00:08:40|51.2|50.98|51.25|51.03|51.25|51.03|51.18|50.96|10
1733270930000|2024-12-04 00:08:50|51.27|51.05|51.23|51.01|51.27|51.05|51.23|51.01|4
1733270940000|2024-12-04 00:09:00|51.24|51.02|51.29|51.07|51.29|51.07|51.24|51.02|10
1733270950000|2024-12-04 00:09:10|51.28|51.06|51.19|50.97|51.28|51.06|51.15|50.93|8
1733270960000|2024-12-04 00:09:20|51.17|50.95|51.09|50.87|51.18|50.96|51.09|50.87|8
1733270970000|2024-12-04 00:09:30|51.07|50.85|51|50.78|51.07|50.85|50.98|50.76|8
1733270980000|2024-12-04 00:09:40|50.98|50.76|50.95|50.73|51.01|50.79|50.95|50.73|7
1733270990000|2024-12-04 00:09:50|50.96|50.74|50.95|50.73|50.96|50.74|50.94|50.72|4
1733271000000|2024-12-04 00:10:00|50.94|50.72|51|50.78|51.02|50.8|50.93|50.71|9
1733271010000|2024-12-04 00:10:10|50.98|50.76|51.09|50.87|51.1|50.88|50.98|50.76|12
1733271020000|2024-12-04 00:10:20|51.08|50.86|51.06|50.84|51.09|50.87|51.06|50.84|5
1733271030000|2024-12-04 00:10:30|51.07|50.85|51.02|50.8|51.09|50.87|51.02|50.8|7
1733271040000|2024-12-04 00:10:40|51.01|50.79|51|50.78|51.01|50.79|50.97|50.75|8
1733271050000|2024-12-04 00:10:50|51.01|50.79|51.01|50.79|51.03|50.81|51.01|50.79|7
1733271060000|2024-12-04 00:11:00|51|50.78|50.99|50.77|51.03|50.81|50.98|50.76|15
1733271070000|2024-12-04 00:11:10|51.01|50.79|51.02|50.8|51.02|50.8|50.98|50.76|16
1733271080000|2024-12-04 00:11:20|51|50.78|51|50.78|51|50.78|50.98|50.76|5
1733271090000|2024-12-04 00:11:30|51.04|50.82|51.07|50.85|51.08|50.86|51.04|50.82|7
1733271100000|2024-12-04 00:11:40|51.08|50.86|51.07|50.85|51.08|50.86|51.06|50.84|4
1733271110000|2024-12-04 00:11:50|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733271120000|2024-12-04 00:12:00|51.06|50.84|51.09|50.87|51.1|50.88|51.06|50.84|7
1733271130000|2024-12-04 00:12:10|51.08|50.86|51.11|50.89|51.11|50.89|51.08|50.86|6
1733271140000|2024-12-04 00:12:20|51.09|50.87|51.07|50.85|51.1|50.88|51.07|50.85|8
1733271150000|2024-12-04 00:12:30|51.06|50.84|51.07|50.85|51.08|50.86|51.06|50.84|6
1733271160000|2024-12-04 00:12:40|51.06|50.84|50.99|50.77|51.06|50.84|50.99|50.77|4
1733271170000|2024-12-04 00:12:50|51|50.78|51.07|50.85|51.07|50.85|51|50.78|6
1733271180000|2024-12-04 00:13:00|51.05|50.83|51.18|50.96|51.19|50.97|51.05|50.83|17
1733271190000|2024-12-04 00:13:10|51.17|50.95|51.24|51.02|51.24|51.02|51.17|50.95|8
1733271200000|2024-12-04 00:13:20|51.22|51|51.23|51.01|51.25|51.03|51.22|51|13
1733271210000|2024-12-04 00:13:30|51.24|51.02|51.24|51.02|51.25|51.03|51.22|51|9
1733271220000|2024-12-04 00:13:40|51.25|51.03|51.25|51.03|51.25|51.03|51.23|51.01|7
1733271240000|2024-12-04 00:14:00|51.24|51.02|51.21|50.99|51.24|51.02|51.19|50.97|8
1733271250000|2024-12-04 00:14:10|51.23|51.01|51.24|51.02|51.25|51.03|51.23|51.01|8
1733271260000|2024-12-04 00:14:20|51.25|51.03|51.23|51.01|51.25|51.03|51.23|51.01|7
1733271270000|2024-12-04 00:14:30|51.22|51|51.22|51|51.26|51.04|51.22|51|7
1733271280000|2024-12-04 00:14:40|51.23|51.01|51.22|51|51.23|51.01|51.22|51|4
1733271290000|2024-12-04 00:14:50|51.21|50.99|51.2|50.98|51.23|51.01|51.2|50.98|10
1733271300000|2024-12-04 00:15:00|51.18|50.96|51.21|50.99|51.21|50.99|51.18|50.96|13
1733271310000|2024-12-04 00:15:10|51.2|50.98|51.21|50.99|51.21|50.99|51.17|50.95|4
1733271320000|2024-12-04 00:15:20|51.25|51.03|51.29|51.07|51.29|51.07|51.25|51.03|3
1733271330000|2024-12-04 00:15:30|51.3|51.08|51.42|51.2|51.42|51.2|51.3|51.08|9
1733271340000|2024-12-04 00:15:40|51.41|51.19|51.42|51.2|51.42|51.2|51.4|51.18|8
1733271350000|2024-12-04 00:15:50|51.44|51.22|51.52|51.3|51.56|51.34|51.44|51.22|13
1733271360000|2024-12-04 00:16:00|51.5|51.28|51.59|51.37|51.61|51.39|51.5|51.28|8
1733271370000|2024-12-04 00:16:10|51.6|51.38|51.61|51.39|51.61|51.39|51.57|51.35|13
1733271380000|2024-12-04 00:16:20|51.6|51.38|51.6|51.38|51.61|51.39|51.57|51.35|11
1733271390000|2024-12-04 00:16:30|51.61|51.39|51.61|51.39|51.61|51.39|51.59|51.37|7
1733271400000|2024-12-04 00:16:40|51.6|51.38|51.58|51.36|51.61|51.39|51.58|51.36|12
1733271410000|2024-12-04 00:16:50|51.57|51.35|51.46|51.24|51.57|51.35|51.46|51.24|14
1733271420000|2024-12-04 00:17:00|51.41|51.19|51.43|51.21|51.45|51.23|51.32|51.1|16
1733271430000|2024-12-04 00:17:10|51.44|51.22|51.37|51.15|51.45|51.23|51.37|51.15|9
1733271440000|2024-12-04 00:17:20|51.38|51.16|51.36|51.14|51.38|51.16|51.32|51.1|11
1733271450000|2024-12-04 00:17:30|51.38|51.16|51.33|51.11|51.38|51.16|51.33|51.11|8
1733271460000|2024-12-04 00:17:40|51.34|51.12|51.37|51.15|51.38|51.16|51.33|51.11|7
1733271470000|2024-12-04 00:17:50|51.34|51.12|51.34|51.12|51.36|51.14|51.34|51.12|13
1733271480000|2024-12-04 00:18:00|51.33|51.11|51.48|51.26|51.51|51.29|51.33|51.11|24
1733271490000|2024-12-04 00:18:10|51.51|51.29|51.54|51.32|51.57|51.35|51.43|51.21|18
1733271500000|2024-12-04 00:18:20|51.52|51.3|51.57|51.35|51.57|51.35|51.52|51.3|8
1733271510000|2024-12-04 00:18:30|51.56|51.34|51.47|51.25|51.56|51.34|51.47|51.25|8
1733271520000|2024-12-04 00:18:40|51.48|51.26|51.46|51.24|51.48|51.26|51.46|51.24|2
1733271530000|2024-12-04 00:18:50|51.47|51.25|51.46|51.24|51.48|51.26|51.42|51.2|11
1733271540000|2024-12-04 00:19:00|51.45|51.23|51.38|51.16|51.46|51.24|51.38|51.16|11
1733271550000|2024-12-04 00:19:10|51.4|51.18|51.42|51.2|51.42|51.2|51.39|51.17|11
1733271560000|2024-12-04 00:19:20|51.4|51.18|51.27|51.05|51.4|51.18|51.27|51.05|10
1733271570000|2024-12-04 00:19:30|51.25|51.03|51.28|51.06|51.28|51.06|51.23|51.01|10
1733271580000|2024-12-04 00:19:40|51.29|51.07|51.35|51.13|51.38|51.16|51.29|51.07|17
1733271590000|2024-12-04 00:19:50|51.37|51.15|51.4|51.18|51.44|51.22|51.35|51.13|11
1733271600000|2024-12-04 00:20:00|51.41|51.19|51.49|51.27|51.54|51.32|51.4|51.18|22
1733271610000|2024-12-04 00:20:10|51.52|51.3|51.49|51.27|51.52|51.3|51.46|51.24|11
1733271620000|2024-12-04 00:20:20|51.51|51.29|51.51|51.29|51.52|51.3|51.49|51.27|12
1733271630000|2024-12-04 00:20:30|51.53|51.31|51.59|51.37|51.61|51.39|51.51|51.29|12
1733271640000|2024-12-04 00:20:40|51.6|51.38|51.5|51.28|51.6|51.38|51.49|51.27|10
1733271650000|2024-12-04 00:20:50|51.49|51.27|51.41|51.19|51.49|51.27|51.41|51.19|9
1733271660000|2024-12-04 00:21:00|51.39|51.17|51.37|51.15|51.44|51.22|51.37|51.15|9
1733271670000|2024-12-04 00:21:10|51.38|51.16|51.47|51.25|51.52|51.3|51.38|51.16|11
1733271680000|2024-12-04 00:21:20|51.5|51.28|51.49|51.27|51.5|51.28|51.46|51.24|11
1733271690000|2024-12-04 00:21:30|51.5|51.28|51.55|51.33|51.55|51.33|51.5|51.28|8
1733271700000|2024-12-04 00:21:40|51.58|51.36|51.56|51.34|51.58|51.36|51.56|51.34|4
1733271710000|2024-12-04 00:21:50|51.57|51.35|51.54|51.32|51.58|51.36|51.54|51.32|12
1733271720000|2024-12-04 00:22:00|51.56|51.34|51.55|51.33|51.58|51.36|51.55|51.33|12
1733271730000|2024-12-04 00:22:10|51.54|51.32|51.59|51.37|51.6|51.38|51.54|51.32|10
1733271740000|2024-12-04 00:22:20|51.57|51.35|51.36|51.14|51.57|51.35|51.36|51.14|22
1733271750000|2024-12-04 00:22:30|51.37|51.15|51.57|51.35|51.57|51.35|51.37|51.15|18
1733271760000|2024-12-04 00:22:40|51.59|51.37|51.64|51.42|51.65|51.43|51.59|51.37|7
1733271770000|2024-12-04 00:22:50|51.65|51.43|51.71|51.49|51.71|51.49|51.65|51.43|6
1733271780000|2024-12-04 00:23:00|51.72|51.5|51.72|51.5|51.73|51.51|51.71|51.49|5
1733271790000|2024-12-04 00:23:10|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|3
1733271800000|2024-12-04 00:23:20|51.72|51.5|51.64|51.42|51.72|51.5|51.62|51.4|8
1733271810000|2024-12-04 00:23:30|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|4
1733271820000|2024-12-04 00:23:40|51.61|51.39|51.55|51.33|51.62|51.4|51.55|51.33|8
1733271830000|2024-12-04 00:23:50|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733271840000|2024-12-04 00:24:00|51.53|51.31|51.54|51.32|51.54|51.32|51.53|51.31|2
1733271850000|2024-12-04 00:24:10|51.51|51.29|51.48|51.26|51.51|51.29|51.47|51.25|6
1733271860000|2024-12-04 00:24:20|51.47|51.25|51.5|51.28|51.53|51.31|51.47|51.25|18
1733271870000|2024-12-04 00:24:30|51.53|51.31|51.53|51.31|51.53|51.31|51.51|51.29|6
1733271880000|2024-12-04 00:24:40|51.54|51.32|51.69|51.47|51.71|51.49|51.54|51.32|12
1733271890000|2024-12-04 00:24:50|51.7|51.48|51.69|51.47|51.73|51.51|51.69|51.47|13
1733271900000|2024-12-04 00:25:00|51.7|51.48|51.68|51.46|51.72|51.5|51.68|51.46|13
1733271910000|2024-12-04 00:25:10|51.67|51.45|51.55|51.33|51.67|51.45|51.55|51.33|8
1733271920000|2024-12-04 00:25:20|51.54|51.32|51.59|51.37|51.59|51.37|51.54|51.32|9
1733271930000|2024-12-04 00:25:30|51.58|51.36|51.57|51.35|51.59|51.37|51.56|51.34|9
1733271940000|2024-12-04 00:25:40|51.58|51.36|51.57|51.35|51.59|51.37|51.53|51.31|14
1733271950000|2024-12-04 00:25:50|51.58|51.36|51.71|51.49|51.71|51.49|51.57|51.35|13
1733271960000|2024-12-04 00:26:00|51.7|51.48|51.69|51.47|51.7|51.48|51.67|51.45|9
1733271970000|2024-12-04 00:26:10|51.68|51.46|51.72|51.5|51.72|51.5|51.67|51.45|7
1733271980000|2024-12-04 00:26:20|51.73|51.51|51.77|51.55|51.77|51.55|51.73|51.51|5
1733271990000|2024-12-04 00:26:30|51.76|51.54|51.79|51.57|51.79|51.57|51.75|51.53|5
1733272000000|2024-12-04 00:26:40|51.77|51.55|51.67|51.45|51.77|51.55|51.67|51.45|9
1733272010000|2024-12-04 00:26:50|51.68|51.46|51.59|51.37|51.68|51.46|51.59|51.37|8
1733272020000|2024-12-04 00:27:00|51.58|51.36|51.48|51.26|51.59|51.37|51.48|51.26|11
1733272030000|2024-12-04 00:27:10|51.45|51.23|51.56|51.34|51.57|51.35|51.45|51.23|11
1733272040000|2024-12-04 00:27:20|51.55|51.33|51.57|51.35|51.57|51.35|51.55|51.33|5
1733272050000|2024-12-04 00:27:30|51.66|51.44|51.64|51.42|51.66|51.44|51.63|51.41|7
1733272060000|2024-12-04 00:27:40|51.63|51.41|51.59|51.37|51.66|51.44|51.57|51.35|16
1733272070000|2024-12-04 00:27:50|51.58|51.36|51.47|51.25|51.58|51.36|51.45|51.23|8
1733272080000|2024-12-04 00:28:00|51.49|51.27|51.46|51.24|51.55|51.33|51.46|51.24|16
1733272090000|2024-12-04 00:28:10|51.47|51.25|51.5|51.28|51.5|51.28|51.47|51.25|8
1733272100000|2024-12-04 00:28:20|51.49|51.27|51.42|51.2|51.49|51.27|51.42|51.2|10
1733272110000|2024-12-04 00:28:30|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733272120000|2024-12-04 00:28:40|51.43|51.21|51.4|51.18|51.43|51.21|51.4|51.18|6
1733272140000|2024-12-04 00:29:00|51.46|51.24|51.37|51.15|51.49|51.27|51.34|51.12|10
1733272150000|2024-12-04 00:29:10|51.38|51.16|51.44|51.22|51.47|51.25|51.38|51.16|13
1733272160000|2024-12-04 00:29:20|51.47|51.25|51.54|51.32|51.55|51.33|51.47|51.25|12
1733272170000|2024-12-04 00:29:30|51.55|51.33|51.57|51.35|51.57|51.35|51.55|51.33|3
1733272180000|2024-12-04 00:29:40|51.58|51.36|51.54|51.32|51.58|51.36|51.52|51.3|9
1733272190000|2024-12-04 00:29:50|51.55|51.33|51.54|51.32|51.57|51.35|51.54|51.32|8
1733272200000|2024-12-04 00:30:00|51.52|51.3|51.42|51.2|51.52|51.3|51.4|51.18|13
1733272210000|2024-12-04 00:30:10|51.39|51.17|51.48|51.26|51.48|51.26|51.37|51.15|12
1733272220000|2024-12-04 00:30:20|51.5|51.28|51.55|51.33|51.57|51.35|51.5|51.28|10
1733272230000|2024-12-04 00:30:30|51.51|51.29|51.53|51.31|51.53|51.31|51.51|51.29|7
1733272240000|2024-12-04 00:30:40|51.52|51.3|51.44|51.22|51.52|51.3|51.44|51.22|9
1733272250000|2024-12-04 00:30:50|51.39|51.17|51.41|51.19|51.42|51.2|51.38|51.16|14
1733272260000|2024-12-04 00:31:00|51.4|51.18|51.41|51.19|51.44|51.22|51.34|51.12|18
1733272270000|2024-12-04 00:31:10|51.43|51.21|51.48|51.26|51.48|51.26|51.43|51.21|15
1733272280000|2024-12-04 00:31:20|51.47|51.25|51.55|51.33|51.56|51.34|51.47|51.25|14
1733272290000|2024-12-04 00:31:30|51.54|51.32|51.58|51.36|51.58|51.36|51.52|51.3|13
1733272300000|2024-12-04 00:31:40|51.59|51.37|51.53|51.31|51.59|51.37|51.53|51.31|6
1733272310000|2024-12-04 00:31:50|51.55|51.33|51.5|51.28|51.55|51.33|51.5|51.28|9
1733272320000|2024-12-04 00:32:00|51.51|51.29|51.49|51.27|51.52|51.3|51.46|51.24|15
1733272330000|2024-12-04 00:32:10|51.5|51.28|51.58|51.36|51.61|51.39|51.5|51.28|15
1733272340000|2024-12-04 00:32:20|51.59|51.37|51.57|51.35|51.6|51.38|51.57|51.35|7
1733272350000|2024-12-04 00:32:30|51.56|51.34|51.61|51.39|51.61|51.39|51.55|51.33|9
1733272360000|2024-12-04 00:32:40|51.65|51.43|51.74|51.52|51.74|51.52|51.65|51.43|12
1733272370000|2024-12-04 00:32:50|51.73|51.51|51.75|51.53|51.76|51.54|51.73|51.51|5
1733272380000|2024-12-04 00:33:00|51.76|51.54|51.79|51.57|51.79|51.57|51.76|51.54|3
1733272390000|2024-12-04 00:33:10|51.78|51.56|51.8|51.58|51.8|51.58|51.78|51.56|7
1733272400000|2024-12-04 00:33:20|51.79|51.57|51.77|51.55|51.8|51.58|51.76|51.54|6
1733272410000|2024-12-04 00:33:30|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|5
1733272420000|2024-12-04 00:33:40|51.75|51.53|51.67|51.45|51.75|51.53|51.67|51.45|6
1733272430000|2024-12-04 00:33:50|51.66|51.44|51.61|51.39|51.66|51.44|51.61|51.39|7
1733272440000|2024-12-04 00:34:00|51.58|51.36|51.53|51.31|51.58|51.36|51.53|51.31|8
1733272450000|2024-12-04 00:34:10|51.54|51.32|51.53|51.31|51.57|51.35|51.53|51.31|5
1733272460000|2024-12-04 00:34:20|51.54|51.32|51.56|51.34|51.56|51.34|51.54|51.32|6
1733272470000|2024-12-04 00:34:30|51.55|51.33|51.44|51.22|51.55|51.33|51.44|51.22|13
1733272480000|2024-12-04 00:34:40|51.45|51.23|51.46|51.24|51.48|51.26|51.45|51.23|9
1733272490000|2024-12-04 00:34:50|51.45|51.23|51.4|51.18|51.47|51.25|51.4|51.18|10
1733272500000|2024-12-04 00:35:00|51.44|51.22|51.46|51.24|51.49|51.27|51.42|51.2|7
1733272510000|2024-12-04 00:35:10|51.47|51.25|51.45|51.23|51.55|51.33|51.45|51.23|11
1733272520000|2024-12-04 00:35:20|51.46|51.24|51.44|51.22|51.46|51.24|51.44|51.22|4
1733272530000|2024-12-04 00:35:30|51.45|51.23|51.47|51.25|51.47|51.25|51.44|51.22|5
1733272540000|2024-12-04 00:35:40|51.46|51.24|51.36|51.14|51.46|51.24|51.36|51.14|8
1733272550000|2024-12-04 00:35:50|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733272560000|2024-12-04 00:36:00|51.36|51.14|51.27|51.05|51.36|51.14|51.27|51.05|4
1733272570000|2024-12-04 00:36:10|51.28|51.06|51.24|51.02|51.3|51.08|51.24|51.02|8
1733272580000|2024-12-04 00:36:20|51.22|51|51.15|50.93|51.22|51|51.15|50.93|11
1733272590000|2024-12-04 00:36:30|51.17|50.95|51.2|50.98|51.23|51.01|51.16|50.94|10
1733272600000|2024-12-04 00:36:40|51.21|50.99|51.3|51.08|51.3|51.08|51.21|50.99|6
1733272610000|2024-12-04 00:36:50|51.31|51.09|51.3|51.08|51.37|51.15|51.3|51.08|12
1733272620000|2024-12-04 00:37:00|51.29|51.07|51.29|51.07|51.3|51.08|51.29|51.07|3
1733272630000|2024-12-04 00:37:10|51.3|51.08|51.36|51.14|51.36|51.14|51.3|51.08|6
1733272640000|2024-12-04 00:37:20|51.39|51.17|51.31|51.09|51.39|51.17|51.3|51.08|7
1733272650000|2024-12-04 00:37:30|51.3|51.08|51.27|51.05|51.3|51.08|51.27|51.05|5
1733272660000|2024-12-04 00:37:40|51.28|51.06|51.24|51.02|51.29|51.07|51.24|51.02|6
1733272670000|2024-12-04 00:37:50|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733272680000|2024-12-04 00:38:00|51.26|51.04|51.23|51.01|51.26|51.04|51.23|51.01|6
1733272690000|2024-12-04 00:38:10|51.22|51|51.23|51.01|51.25|51.03|51.21|50.99|13
1733272700000|2024-12-04 00:38:20|51.22|51|51.23|51.01|51.23|51.01|51.21|50.99|7
1733272710000|2024-12-04 00:38:30|51.24|51.02|51.15|50.93|51.24|51.02|51.15|50.93|9
1733272720000|2024-12-04 00:38:40|51.14|50.92|51.11|50.89|51.14|50.92|51.11|50.89|7
1733272730000|2024-12-04 00:38:50|51.16|50.94|51.19|50.97|51.19|50.97|51.15|50.93|5
1733272740000|2024-12-04 00:39:00|51.2|50.98|51.25|51.03|51.25|51.03|51.19|50.97|5
1733272750000|2024-12-04 00:39:10|51.26|51.04|51.21|50.99|51.31|51.09|51.21|50.99|12
1733272760000|2024-12-04 00:39:20|51.22|51|51.27|51.05|51.27|51.05|51.22|51|11
1733272770000|2024-12-04 00:39:30|51.28|51.06|51.33|51.11|51.33|51.11|51.26|51.04|7
1733272780000|2024-12-04 00:39:40|51.32|51.1|51.25|51.03|51.32|51.1|51.25|51.03|12
1733272790000|2024-12-04 00:39:50|51.24|51.02|51.22|51|51.24|51.02|51.21|50.99|12
1733272800000|2024-12-04 00:40:00|51.19|50.97|51.26|51.04|51.28|51.06|51.19|50.97|9
1733272810000|2024-12-04 00:40:10|51.25|51.03|51.24|51.02|51.26|51.04|51.22|51|8
1733272820000|2024-12-04 00:40:20|51.22|51|51.19|50.97|51.22|51|51.19|50.97|3
1733272830000|2024-12-04 00:40:30|51.23|51.01|51.26|51.04|51.26|51.04|51.23|51.01|6
1733272840000|2024-12-04 00:40:40|51.28|51.06|51.27|51.05|51.28|51.06|51.26|51.04|3
1733272850000|2024-12-04 00:40:50|51.28|51.06|51.34|51.12|51.34|51.12|51.28|51.06|7
1733272860000|2024-12-04 00:41:00|51.39|51.17|51.37|51.15|51.48|51.26|51.35|51.13|16
1733272870000|2024-12-04 00:41:10|51.36|51.14|51.31|51.09|51.37|51.15|51.26|51.04|12
1733272880000|2024-12-04 00:41:20|51.32|51.1|51.35|51.13|51.36|51.14|51.32|51.1|5
1733272890000|2024-12-04 00:41:30|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733272900000|2024-12-04 00:41:40|51.35|51.13|51.37|51.15|51.37|51.15|51.35|51.13|3
1733272910000|2024-12-04 00:41:50|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733272920000|2024-12-04 00:42:00|51.35|51.13|51.4|51.18|51.42|51.2|51.35|51.13|15
1733272930000|2024-12-04 00:42:10|51.39|51.17|51.39|51.17|51.39|51.17|51.36|51.14|6
1733272940000|2024-12-04 00:42:20|51.4|51.18|51.42|51.2|51.42|51.2|51.4|51.18|2
1733272950000|2024-12-04 00:42:30|51.41|51.19|51.45|51.23|51.45|51.23|51.41|51.19|4
1733272970000|2024-12-04 00:42:50|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733272980000|2024-12-04 00:43:00|51.43|51.21|51.38|51.16|51.43|51.21|51.38|51.16|6
1733272990000|2024-12-04 00:43:10|51.37|51.15|51.36|51.14|51.39|51.17|51.36|51.14|10
1733273000000|2024-12-04 00:43:20|51.35|51.13|51.28|51.06|51.35|51.13|51.28|51.06|7
1733273010000|2024-12-04 00:43:30|51.26|51.04|51.22|51|51.26|51.04|51.22|51|5
1733273020000|2024-12-04 00:43:40|51.23|51.01|51.17|50.95|51.23|51.01|51.17|50.95|6
1733273030000|2024-12-04 00:43:50|51.18|50.96|51.23|51.01|51.26|51.04|51.18|50.96|10
1733273040000|2024-12-04 00:44:00|51.24|51.02|51.35|51.13|51.36|51.14|51.23|51.01|13
1733273050000|2024-12-04 00:44:10|51.36|51.14|51.34|51.12|51.36|51.14|51.33|51.11|5
1733273060000|2024-12-04 00:44:20|51.35|51.13|51.44|51.22|51.44|51.22|51.35|51.13|8
1733273070000|2024-12-04 00:44:30|51.45|51.23|51.52|51.3|51.53|51.31|51.45|51.23|11
1733273080000|2024-12-04 00:44:40|51.51|51.29|51.48|51.26|51.52|51.3|51.48|51.26|7
1733273090000|2024-12-04 00:44:50|51.46|51.24|51.47|51.25|51.49|51.27|51.46|51.24|3
1733273100000|2024-12-04 00:45:00|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733273110000|2024-12-04 00:45:10|51.48|51.26|51.42|51.2|51.49|51.27|51.42|51.2|7
1733273120000|2024-12-04 00:45:20|51.4|51.18|51.37|51.15|51.42|51.2|51.37|51.15|7
1733273130000|2024-12-04 00:45:30|51.38|51.16|51.39|51.17|51.39|51.17|51.37|51.15|7
1733273140000|2024-12-04 00:45:40|51.37|51.15|51.38|51.16|51.39|51.17|51.37|51.15|5
1733273150000|2024-12-04 00:45:50|51.37|51.15|51.34|51.12|51.37|51.15|51.33|51.11|12
1733273160000|2024-12-04 00:46:00|51.35|51.13|51.38|51.16|51.39|51.17|51.35|51.13|5
1733273170000|2024-12-04 00:46:10|51.39|51.17|51.4|51.18|51.4|51.18|51.39|51.17|2
1733273180000|2024-12-04 00:46:20|51.41|51.19|51.48|51.26|51.5|51.28|51.41|51.19|8
1733273190000|2024-12-04 00:46:30|51.47|51.25|51.44|51.22|51.47|51.25|51.43|51.21|5
1733273200000|2024-12-04 00:46:40|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1733273210000|2024-12-04 00:46:50|51.44|51.22|51.43|51.21|51.45|51.23|51.42|51.2|5
1733273220000|2024-12-04 00:47:00|51.44|51.22|51.41|51.19|51.44|51.22|51.4|51.18|7
1733273230000|2024-12-04 00:47:10|51.42|51.2|51.42|51.2|51.42|51.2|51.41|51.19|3
1733273240000|2024-12-04 00:47:20|51.43|51.21|51.41|51.19|51.45|51.23|51.41|51.19|3
1733273250000|2024-12-04 00:47:30|51.42|51.2|51.41|51.19|51.43|51.21|51.4|51.18|6
1733273260000|2024-12-04 00:47:40|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733273270000|2024-12-04 00:47:50|51.4|51.18|51.39|51.17|51.4|51.18|51.36|51.14|5
1733273280000|2024-12-04 00:48:00|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733273290000|2024-12-04 00:48:10|51.41|51.19|51.39|51.17|51.41|51.19|51.38|51.16|5
1733273300000|2024-12-04 00:48:20|51.38|51.16|51.37|51.15|51.4|51.18|51.37|51.15|7
1733273310000|2024-12-04 00:48:30|51.39|51.17|51.42|51.2|51.43|51.21|51.39|51.17|6
1733273320000|2024-12-04 00:48:40|51.43|51.21|51.42|51.2|51.43|51.21|51.41|51.19|4
1733273330000|2024-12-04 00:48:50|51.41|51.19|51.42|51.2|51.42|51.2|51.4|51.18|5
1733273340000|2024-12-04 00:49:00|51.43|51.21|51.42|51.2|51.44|51.22|51.42|51.2|4
1733273350000|2024-12-04 00:49:10|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1733273360000|2024-12-04 00:49:20|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|4
1733273370000|2024-12-04 00:49:30|51.43|51.21|51.44|51.22|51.45|51.23|51.43|51.21|8
1733273380000|2024-12-04 00:49:40|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733273390000|2024-12-04 00:49:50|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|2
1733273400000|2024-12-04 00:50:00|51.46|51.24|51.49|51.27|51.49|51.27|51.46|51.24|3
1733273410000|2024-12-04 00:50:10|51.5|51.28|51.5|51.28|51.5|51.28|51.49|51.27|5
1733273420000|2024-12-04 00:50:20|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733273430000|2024-12-04 00:50:30|51.51|51.29|51.51|51.29|51.52|51.3|51.5|51.28|5
1733273440000|2024-12-04 00:50:40|51.52|51.3|51.62|51.4|51.62|51.4|51.52|51.3|8
1733273450000|2024-12-04 00:50:50|51.63|51.41|51.57|51.35|51.63|51.41|51.57|51.35|5
1733273460000|2024-12-04 00:51:00|51.58|51.36|51.54|51.32|51.59|51.37|51.54|51.32|5
1733273470000|2024-12-04 00:51:10|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733273480000|2024-12-04 00:51:20|51.52|51.3|51.41|51.19|51.52|51.3|51.4|51.18|7
1733273490000|2024-12-04 00:51:30|51.43|51.21|51.46|51.24|51.46|51.24|51.43|51.21|4
1733273500000|2024-12-04 00:51:40|51.45|51.23|51.4|51.18|51.46|51.24|51.4|51.18|6
1733273510000|2024-12-04 00:51:50|51.39|51.17|51.38|51.16|51.39|51.17|51.38|51.16|4
1733273520000|2024-12-04 00:52:00|51.37|51.15|51.37|51.15|51.37|51.15|51.36|51.14|3
1733273530000|2024-12-04 00:52:10|51.36|51.14|51.3|51.08|51.38|51.16|51.3|51.08|9
1733273540000|2024-12-04 00:52:20|51.28|51.06|51.34|51.12|51.36|51.14|51.26|51.04|15
1733273550000|2024-12-04 00:52:30|51.33|51.11|51.26|51.04|51.34|51.12|51.25|51.03|14
1733273560000|2024-12-04 00:52:40|51.24|51.02|51.24|51.02|51.26|51.04|51.24|51.02|4
1733273570000|2024-12-04 00:52:50|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1733273580000|2024-12-04 00:53:00|51.25|51.03|51.24|51.02|51.25|51.03|51.23|51.01|4
1733273590000|2024-12-04 00:53:10|51.23|51.01|51.23|51.01|51.24|51.02|51.22|51|5
1733273600000|2024-12-04 00:53:20|51.22|51|51.24|51.02|51.26|51.04|51.22|51|4
1733273610000|2024-12-04 00:53:30|51.26|51.04|51.27|51.05|51.28|51.06|51.26|51.04|4
1733273620000|2024-12-04 00:53:40|51.26|51.04|51.26|51.04|51.26|51.04|51.24|51.02|7
1733273630000|2024-12-04 00:53:50|51.27|51.05|51.23|51.01|51.27|51.05|51.23|51.01|5
1733273640000|2024-12-04 00:54:00|51.24|51.02|51.25|51.03|51.26|51.04|51.24|51.02|4
1733273650000|2024-12-04 00:54:10|51.26|51.04|51.32|51.1|51.33|51.11|51.26|51.04|4
1733273660000|2024-12-04 00:54:20|51.31|51.09|51.29|51.07|51.37|51.15|51.29|51.07|14
1733273670000|2024-12-04 00:54:30|51.26|51.04|51.25|51.03|51.26|51.04|51.24|51.02|4
1733273680000|2024-12-04 00:54:40|51.24|51.02|51.27|51.05|51.28|51.06|51.24|51.02|10
1733273690000|2024-12-04 00:54:50|51.24|51.02|51.25|51.03|51.25|51.03|51.18|50.96|11
1733273700000|2024-12-04 00:55:00|51.27|51.05|51.3|51.08|51.3|51.08|51.26|51.04|6
1733273710000|2024-12-04 00:55:10|51.29|51.07|51.26|51.04|51.29|51.07|51.26|51.04|5
1733273720000|2024-12-04 00:55:20|51.25|51.03|51.25|51.03|51.26|51.04|51.24|51.02|5
1733273730000|2024-12-04 00:55:30|51.26|51.04|51.26|51.04|51.26|51.04|51.25|51.03|5
1733273740000|2024-12-04 00:55:40|51.25|51.03|51.22|51|51.25|51.03|51.22|51|6
1733273750000|2024-12-04 00:55:50|51.23|51.01|51.18|50.96|51.23|51.01|51.18|50.96|8
1733273760000|2024-12-04 00:56:00|51.17|50.95|51.26|51.04|51.26|51.04|51.17|50.95|10
1733273770000|2024-12-04 00:56:10|51.25|51.03|51.2|50.98|51.25|51.03|51.18|50.96|10
1733273780000|2024-12-04 00:56:20|51.19|50.97|51.19|50.97|51.19|50.97|51.16|50.94|8
1733273790000|2024-12-04 00:56:30|51.18|50.96|51.15|50.93|51.18|50.96|51.14|50.92|11
1733273800000|2024-12-04 00:56:40|51.14|50.92|51.13|50.91|51.15|50.93|51.13|50.91|8
1733273810000|2024-12-04 00:56:50|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|4
1733273820000|2024-12-04 00:57:00|51.12|50.9|51.1|50.88|51.12|50.9|51.09|50.87|5
1733273830000|2024-12-04 00:57:10|51.09|50.87|51.06|50.84|51.1|50.88|51.06|50.84|5
1733273840000|2024-12-04 00:57:20|51.05|50.83|50.98|50.76|51.05|50.83|50.96|50.74|10
1733273850000|2024-12-04 00:57:30|50.99|50.77|50.96|50.74|50.99|50.77|50.96|50.74|4
1733273860000|2024-12-04 00:57:40|50.98|50.76|51.02|50.8|51.02|50.8|50.98|50.76|4
1733273870000|2024-12-04 00:57:50|51.04|50.82|51.02|50.8|51.06|50.84|51.02|50.8|7
1733273880000|2024-12-04 00:58:00|51.01|50.79|50.96|50.74|51.01|50.79|50.96|50.74|10
1733273890000|2024-12-04 00:58:10|50.95|50.73|50.9|50.68|50.95|50.73|50.9|50.68|5
1733273900000|2024-12-04 00:58:20|50.89|50.67|50.96|50.74|51.02|50.8|50.84|50.62|14
1733273910000|2024-12-04 00:58:30|50.94|50.72|50.89|50.67|50.94|50.72|50.88|50.66|10
1733273920000|2024-12-04 00:58:40|50.9|50.68|50.9|50.68|50.91|50.69|50.9|50.68|3
1733273930000|2024-12-04 00:58:50|50.89|50.67|50.86|50.64|50.89|50.67|50.86|50.64|6
1733273940000|2024-12-04 00:59:00|50.85|50.63|50.85|50.63|50.85|50.63|50.84|50.62|7
1733273950000|2024-12-04 00:59:10|50.84|50.62|50.81|50.59|50.85|50.63|50.81|50.59|10
1733273960000|2024-12-04 00:59:20|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|6
1733273970000|2024-12-04 00:59:30|50.8|50.58|50.87|50.65|50.87|50.65|50.8|50.58|8
1733273980000|2024-12-04 00:59:40|50.89|50.67|50.94|50.72|50.94|50.72|50.89|50.67|4
1733273990000|2024-12-04 00:59:50|50.93|50.71|50.92|50.7|50.96|50.74|50.92|50.7|10
1733274000000|2024-12-04 01:00:00|50.93|50.71|50.95|50.73|50.98|50.76|50.93|50.71|13
1733274010000|2024-12-04 01:00:10|50.93|50.71|50.92|50.7|50.93|50.71|50.89|50.67|7
1733274020000|2024-12-04 01:00:20|50.94|50.72|50.97|50.75|50.97|50.75|50.94|50.72|6
1733274030000|2024-12-04 01:00:30|50.98|50.76|50.94|50.72|50.99|50.77|50.93|50.71|10
1733274040000|2024-12-04 01:00:40|50.93|50.71|50.83|50.61|50.94|50.72|50.83|50.61|11
1733274050000|2024-12-04 01:00:50|50.85|50.63|50.88|50.66|50.94|50.72|50.85|50.63|13
1733274060000|2024-12-04 01:01:00|50.83|50.61|50.85|50.63|50.85|50.63|50.82|50.6|7
1733274070000|2024-12-04 01:01:10|50.86|50.64|50.87|50.65|50.91|50.69|50.85|50.63|8
1733274080000|2024-12-04 01:01:20|50.85|50.63|50.86|50.64|50.88|50.66|50.84|50.62|10
1733274090000|2024-12-04 01:01:30|50.85|50.63|50.79|50.57|50.85|50.63|50.79|50.57|8
1733274100000|2024-12-04 01:01:40|50.8|50.58|50.77|50.55|50.8|50.58|50.77|50.55|5
1733274110000|2024-12-04 01:01:50|50.76|50.54|50.8|50.58|50.8|50.58|50.76|50.54|5
1733274120000|2024-12-04 01:02:00|50.78|50.56|50.78|50.56|50.83|50.61|50.78|50.56|10
1733274130000|2024-12-04 01:02:10|50.79|50.57|50.86|50.64|50.86|50.64|50.79|50.57|5
1733274140000|2024-12-04 01:02:20|50.83|50.61|50.8|50.58|50.83|50.61|50.78|50.56|12
1733274150000|2024-12-04 01:02:30|50.79|50.57|50.79|50.57|50.81|50.59|50.78|50.56|9
1733274160000|2024-12-04 01:02:40|50.78|50.56|50.76|50.54|50.8|50.58|50.76|50.54|7
1733274170000|2024-12-04 01:02:50|50.77|50.55|50.75|50.53|50.78|50.56|50.75|50.53|8
1733274180000|2024-12-04 01:03:00|50.74|50.52|50.67|50.45|50.74|50.52|50.67|50.45|7
1733274190000|2024-12-04 01:03:10|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|3
1733274200000|2024-12-04 01:03:20|50.67|50.45|50.67|50.45|50.68|50.46|50.67|50.45|5
1733274210000|2024-12-04 01:03:30|50.73|50.51|50.7|50.48|50.74|50.52|50.69|50.47|6
1733274220000|2024-12-04 01:03:40|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733274230000|2024-12-04 01:03:50|50.71|50.49|50.69|50.47|50.71|50.49|50.69|50.47|2
1733274240000|2024-12-04 01:04:00|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|8
1733274250000|2024-12-04 01:04:10|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1733274260000|2024-12-04 01:04:20|50.67|50.45|50.67|50.45|50.68|50.46|50.67|50.45|3
1733274270000|2024-12-04 01:04:30|50.65|50.43|50.64|50.42|50.66|50.44|50.64|50.42|4
1733274280000|2024-12-04 01:04:40|50.63|50.41|50.65|50.43|50.65|50.43|50.61|50.39|7
1733274290000|2024-12-04 01:04:50|50.64|50.42|50.73|50.51|50.73|50.51|50.64|50.42|6
1733274300000|2024-12-04 01:05:00|50.72|50.5|50.72|50.5|50.72|50.5|50.71|50.49|3
1733274310000|2024-12-04 01:05:10|50.71|50.49|50.72|50.5|50.72|50.5|50.69|50.47|7
1733274320000|2024-12-04 01:05:20|50.71|50.49|50.8|50.58|50.8|50.58|50.71|50.49|5
1733274330000|2024-12-04 01:05:30|50.79|50.57|50.77|50.55|50.8|50.58|50.77|50.55|7
1733274340000|2024-12-04 01:05:40|50.78|50.56|50.84|50.62|50.85|50.63|50.78|50.56|9
1733274350000|2024-12-04 01:05:50|50.83|50.61|50.84|50.62|50.85|50.63|50.82|50.6|12
1733274360000|2024-12-04 01:06:00|50.85|50.63|50.84|50.62|50.85|50.63|50.83|50.61|6
1733274370000|2024-12-04 01:06:10|50.83|50.61|50.83|50.61|50.84|50.62|50.82|50.6|5
1733274380000|2024-12-04 01:06:20|50.84|50.62|50.94|50.72|50.94|50.72|50.83|50.61|10
1733274390000|2024-12-04 01:06:30|50.93|50.71|50.96|50.74|50.98|50.76|50.92|50.7|12
1733274400000|2024-12-04 01:06:40|50.95|50.73|50.99|50.77|50.99|50.77|50.95|50.73|5
1733274410000|2024-12-04 01:06:50|51|50.78|51.05|50.83|51.05|50.83|51|50.78|6
1733274420000|2024-12-04 01:07:00|51.07|50.85|51.08|50.86|51.09|50.87|51.07|50.85|6
1733274430000|2024-12-04 01:07:10|51.09|50.87|51.05|50.83|51.09|50.87|51.04|50.82|7
1733274440000|2024-12-04 01:07:20|51.04|50.82|51.04|50.82|51.04|50.82|51.01|50.79|3
1733274450000|2024-12-04 01:07:30|51.03|50.81|51.04|50.82|51.04|50.82|51.01|50.79|10
1733274460000|2024-12-04 01:07:40|51.03|50.81|51.03|50.81|51.04|50.82|51.02|50.8|5
1733274470000|2024-12-04 01:07:50|51.04|50.82|51.06|50.84|51.06|50.84|51.03|50.81|7
1733274480000|2024-12-04 01:08:00|51.05|50.83|51.05|50.83|51.05|50.83|51.04|50.82|5
1733274490000|2024-12-04 01:08:10|51.04|50.82|50.98|50.76|51.04|50.82|50.97|50.75|8
1733274500000|2024-12-04 01:08:20|51.05|50.83|51.18|50.96|51.18|50.96|51.05|50.83|8
1733274510000|2024-12-04 01:08:30|51.17|50.95|51.18|50.96|51.18|50.96|51.16|50.94|5
1733274520000|2024-12-04 01:08:40|51.17|50.95|51.07|50.85|51.17|50.95|51.07|50.85|13
1733274530000|2024-12-04 01:08:50|51.06|50.84|51.08|50.86|51.08|50.86|51.05|50.83|8
1733274540000|2024-12-04 01:09:00|51.07|50.85|51.12|50.9|51.12|50.9|51.07|50.85|7
1733274550000|2024-12-04 01:09:10|51.14|50.92|51.14|50.92|51.15|50.93|51.11|50.89|12
1733274560000|2024-12-04 01:09:20|51.15|50.93|51.15|50.93|51.15|50.93|51.1|50.88|5
1733274570000|2024-12-04 01:09:30|51.14|50.92|51.15|50.93|51.15|50.93|51.13|50.91|9
1733274580000|2024-12-04 01:09:40|51.14|50.92|51.14|50.92|51.14|50.92|51.13|50.91|3
1733274590000|2024-12-04 01:09:50|51.13|50.91|51.11|50.89|51.14|50.92|51.11|50.89|5
1733274600000|2024-12-04 01:10:00|51.14|50.92|51.15|50.93|51.16|50.94|51.12|50.9|17
1733274610000|2024-12-04 01:10:10|51.13|50.91|51.14|50.92|51.14|50.92|51.12|50.9|6
1733274620000|2024-12-04 01:10:20|51.12|50.9|51.13|50.91|51.15|50.93|51.12|50.9|7
1733274630000|2024-12-04 01:10:30|51.12|50.9|51.08|50.86|51.13|50.91|51.08|50.86|7
1733274640000|2024-12-04 01:10:40|51.07|50.85|51.01|50.79|51.07|50.85|50.99|50.77|7
1733274650000|2024-12-04 01:10:50|51|50.78|51.01|50.79|51.02|50.8|51|50.78|8
1733274660000|2024-12-04 01:11:00|50.99|50.77|50.97|50.75|50.99|50.77|50.96|50.74|6
1733274670000|2024-12-04 01:11:10|50.96|50.74|50.91|50.69|50.97|50.75|50.91|50.69|4
1733274680000|2024-12-04 01:11:20|50.9|50.68|50.89|50.67|50.9|50.68|50.87|50.65|5
1733274700000|2024-12-04 01:11:40|50.88|50.66|50.84|50.62|50.88|50.66|50.84|50.62|3
1733274710000|2024-12-04 01:11:50|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|6
1733274720000|2024-12-04 01:12:00|50.85|50.63|50.92|50.7|50.93|50.71|50.85|50.63|11
1733274730000|2024-12-04 01:12:10|50.93|50.71|50.94|50.72|50.95|50.73|50.93|50.71|4
1733274740000|2024-12-04 01:12:20|50.93|50.71|50.91|50.69|50.96|50.74|50.91|50.69|13
1733274750000|2024-12-04 01:12:30|50.9|50.68|50.83|50.61|50.9|50.68|50.83|50.61|4
1733274760000|2024-12-04 01:12:40|50.82|50.6|50.76|50.54|50.82|50.6|50.76|50.54|3
1733274770000|2024-12-04 01:12:50|50.75|50.53|50.74|50.52|50.76|50.54|50.73|50.51|6
1733274780000|2024-12-04 01:13:00|50.73|50.51|50.73|50.51|50.76|50.54|50.73|50.51|9
1733274790000|2024-12-04 01:13:10|50.81|50.59|50.77|50.55|50.81|50.59|50.74|50.52|8
1733274800000|2024-12-04 01:13:20|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|5
1733274810000|2024-12-04 01:13:30|50.81|50.59|50.91|50.69|50.91|50.69|50.81|50.59|6
1733274820000|2024-12-04 01:13:40|50.92|50.7|50.91|50.69|50.93|50.71|50.89|50.67|9
1733274830000|2024-12-04 01:13:50|50.89|50.67|50.94|50.72|50.94|50.72|50.89|50.67|8
1733274840000|2024-12-04 01:14:00|50.93|50.71|50.91|50.69|50.94|50.72|50.89|50.67|12
1733274850000|2024-12-04 01:14:10|50.9|50.68|50.91|50.69|50.95|50.73|50.88|50.66|10
1733274860000|2024-12-04 01:14:20|50.9|50.68|50.83|50.61|50.91|50.69|50.83|50.61|10
1733274870000|2024-12-04 01:14:30|50.84|50.62|50.78|50.56|50.84|50.62|50.78|50.56|11
1733274880000|2024-12-04 01:14:40|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733274890000|2024-12-04 01:14:50|50.78|50.56|50.76|50.54|50.79|50.57|50.76|50.54|9
1733274900000|2024-12-04 01:15:00|50.77|50.55|50.82|50.6|50.87|50.65|50.77|50.55|12
1733274910000|2024-12-04 01:15:10|50.81|50.59|50.88|50.66|50.88|50.66|50.81|50.59|10
1733274920000|2024-12-04 01:15:20|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1733274930000|2024-12-04 01:15:30|50.92|50.7|50.88|50.66|50.95|50.73|50.87|50.65|10
1733274940000|2024-12-04 01:15:40|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1733274950000|2024-12-04 01:15:50|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|7
1733274960000|2024-12-04 01:16:00|50.88|50.66|50.84|50.62|50.88|50.66|50.83|50.61|8
1733274970000|2024-12-04 01:16:10|50.83|50.61|50.86|50.64|50.89|50.67|50.82|50.6|9
1733274980000|2024-12-04 01:16:20|50.87|50.65|50.93|50.71|50.97|50.75|50.87|50.65|12
1733274990000|2024-12-04 01:16:30|50.94|50.72|51.02|50.8|51.03|50.81|50.94|50.72|9
1733275000000|2024-12-04 01:16:40|51.03|50.81|50.98|50.76|51.03|50.81|50.98|50.76|7
1733275010000|2024-12-04 01:16:50|50.97|50.75|51|50.78|51|50.78|50.97|50.75|8
1733275020000|2024-12-04 01:17:00|50.99|50.77|50.93|50.71|50.99|50.77|50.91|50.69|8
1733275030000|2024-12-04 01:17:10|50.94|50.72|50.96|50.74|50.97|50.75|50.94|50.72|9
1733275040000|2024-12-04 01:17:20|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|3
1733275050000|2024-12-04 01:17:30|50.97|50.75|51.03|50.81|51.03|50.81|50.97|50.75|7
1733275060000|2024-12-04 01:17:40|51.04|50.82|51.07|50.85|51.07|50.85|51.04|50.82|5
1733275070000|2024-12-04 01:17:50|51.05|50.83|51.07|50.85|51.07|50.85|51.05|50.83|3
1733275080000|2024-12-04 01:18:00|51.12|50.9|51.14|50.92|51.15|50.93|51.12|50.9|9
1733275090000|2024-12-04 01:18:10|51.15|50.93|51.19|50.97|51.19|50.97|51.15|50.93|4
1733275100000|2024-12-04 01:18:20|51.18|50.96|51.13|50.91|51.18|50.96|51.11|50.89|9
1733275110000|2024-12-04 01:18:30|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733275120000|2024-12-04 01:18:40|51.15|50.93|51.13|50.91|51.15|50.93|51.12|50.9|5
1733275130000|2024-12-04 01:18:50|51.12|50.9|51.07|50.85|51.13|50.91|51.07|50.85|7
1733275140000|2024-12-04 01:19:00|51.08|50.86|51.04|50.82|51.08|50.86|51.04|50.82|4
1733275150000|2024-12-04 01:19:10|51.05|50.83|51.02|50.8|51.06|50.84|51.02|50.8|7
1733275160000|2024-12-04 01:19:20|51|50.78|51.05|50.83|51.06|50.84|51|50.78|6
1733275170000|2024-12-04 01:19:30|51.04|50.82|51.04|50.82|51.05|50.83|51.03|50.81|8
1733275180000|2024-12-04 01:19:40|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733275190000|2024-12-04 01:19:50|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733275200000|2024-12-04 01:20:00|51|50.78|51.01|50.79|51.01|50.79|50.98|50.76|6
1733275210000|2024-12-04 01:20:10|51|50.78|50.91|50.69|51|50.78|50.9|50.68|13
1733275220000|2024-12-04 01:20:20|50.89|50.67|50.86|50.64|50.89|50.67|50.84|50.62|9
1733275230000|2024-12-04 01:20:30|50.85|50.63|50.85|50.63|50.85|50.63|50.83|50.61|5
1733275240000|2024-12-04 01:20:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733275250000|2024-12-04 01:20:50|50.85|50.63|50.9|50.68|50.93|50.71|50.85|50.63|6
1733275260000|2024-12-04 01:21:00|50.93|50.71|50.97|50.75|50.97|50.75|50.93|50.71|7
1733275270000|2024-12-04 01:21:10|50.96|50.74|50.93|50.71|50.96|50.74|50.93|50.71|5
1733275280000|2024-12-04 01:21:20|50.94|50.72|50.98|50.76|50.98|50.76|50.94|50.72|2
1733275290000|2024-12-04 01:21:30|51.01|50.79|51.07|50.85|51.07|50.85|51.01|50.79|6
1733275300000|2024-12-04 01:21:40|51.09|50.87|51.16|50.94|51.21|50.99|51.09|50.87|13
1733275310000|2024-12-04 01:21:50|51.15|50.93|51.13|50.91|51.15|50.93|51.13|50.91|2
1733275320000|2024-12-04 01:22:00|51.15|50.93|51.23|51.01|51.23|51.01|51.13|50.91|14
1733275330000|2024-12-04 01:22:10|51.29|51.07|51.31|51.09|51.31|51.09|51.28|51.06|5
1733275340000|2024-12-04 01:22:20|51.3|51.08|51.2|50.98|51.3|51.08|51.19|50.97|9
1733275350000|2024-12-04 01:22:30|51.18|50.96|51.19|50.97|51.19|50.97|51.18|50.96|2
1733275360000|2024-12-04 01:22:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733275370000|2024-12-04 01:22:50|51.23|51.01|51.24|51.02|51.24|51.02|51.23|51.01|2
1733275380000|2024-12-04 01:23:00|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733275390000|2024-12-04 01:23:10|51.26|51.04|51.29|51.07|51.29|51.07|51.26|51.04|3
1733275400000|2024-12-04 01:23:20|51.28|51.06|51.18|50.96|51.28|51.06|51.18|50.96|4
1733275410000|2024-12-04 01:23:30|51.19|50.97|51.16|50.94|51.19|50.97|51.13|50.91|6
1733275420000|2024-12-04 01:23:40|51.17|50.95|51.17|50.95|51.17|50.95|51.16|50.94|5
1733275430000|2024-12-04 01:23:50|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733275440000|2024-12-04 01:24:00|51.19|50.97|51.23|51.01|51.25|51.03|51.19|50.97|8
1733275450000|2024-12-04 01:24:10|51.22|51|51.21|50.99|51.23|51.01|51.21|50.99|4
1733275460000|2024-12-04 01:24:20|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733275470000|2024-12-04 01:24:30|51.2|50.98|51.2|50.98|51.2|50.98|51.19|50.97|5
1733275480000|2024-12-04 01:24:40|51.19|50.97|51.19|50.97|51.2|50.98|51.19|50.97|3
1733275490000|2024-12-04 01:24:50|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733275510000|2024-12-04 01:25:10|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733275520000|2024-12-04 01:25:20|51.19|50.97|51.15|50.93|51.19|50.97|51.14|50.92|5
1733275530000|2024-12-04 01:25:30|51.16|50.94|51.17|50.95|51.17|50.95|51.16|50.94|2
1733275540000|2024-12-04 01:25:40|51.18|50.96|51.13|50.91|51.18|50.96|51.12|50.9|8
1733275550000|2024-12-04 01:25:50|51.12|50.9|51.16|50.94|51.16|50.94|51.12|50.9|4
1733275560000|2024-12-04 01:26:00|51.14|50.92|51.07|50.85|51.14|50.92|51.05|50.83|7
1733275570000|2024-12-04 01:26:10|51.06|50.84|51.06|50.84|51.07|50.85|51.06|50.84|7
1733275580000|2024-12-04 01:26:20|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733275590000|2024-12-04 01:26:30|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733275600000|2024-12-04 01:26:40|51.07|50.85|51.1|50.88|51.1|50.88|51.07|50.85|3
1733275610000|2024-12-04 01:26:50|51.13|50.91|51.18|50.96|51.19|50.97|51.13|50.91|4
1733275620000|2024-12-04 01:27:00|51.16|50.94|51.15|50.93|51.16|50.94|51.14|50.92|4
1733275630000|2024-12-04 01:27:10|51.14|50.92|51.14|50.92|51.14|50.92|51.13|50.91|3
1733275640000|2024-12-04 01:27:20|51.16|50.94|51.17|50.95|51.17|50.95|51.16|50.94|2
1733275650000|2024-12-04 01:27:30|51.11|50.89|51.1|50.88|51.12|50.9|51.1|50.88|9
1733275660000|2024-12-04 01:27:40|51.11|50.89|51.18|50.96|51.19|50.97|51.11|50.89|6
1733275670000|2024-12-04 01:27:50|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733275680000|2024-12-04 01:28:00|51.21|50.99|51.24|51.02|51.24|51.02|51.21|50.99|5
1733275690000|2024-12-04 01:28:10|51.25|51.03|51.24|51.02|51.25|51.03|51.24|51.02|2
1733275700000|2024-12-04 01:28:20|51.23|51.01|51.2|50.98|51.23|51.01|51.2|50.98|3
1733275710000|2024-12-04 01:28:30|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1733275720000|2024-12-04 01:28:40|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733275740000|2024-12-04 01:29:00|51.27|51.05|51.28|51.06|51.29|51.07|51.27|51.05|4
1733275750000|2024-12-04 01:29:10|51.27|51.05|51.24|51.02|51.27|51.05|51.24|51.02|4
1733275760000|2024-12-04 01:29:20|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|6
1733275770000|2024-12-04 01:29:30|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733275780000|2024-12-04 01:29:40|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733275790000|2024-12-04 01:29:50|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733275800000|2024-12-04 01:30:00|51.28|51.06|51.23|51.01|51.28|51.06|51.23|51.01|6
1733275810000|2024-12-04 01:30:10|51.22|51|51.13|50.91|51.23|51.01|51.13|50.91|7
1733275820000|2024-12-04 01:30:20|51.14|50.92|51.09|50.87|51.14|50.92|51.08|50.86|13
1733275830000|2024-12-04 01:30:30|51.11|50.89|51.09|50.87|51.12|50.9|51.09|50.87|7
1733275840000|2024-12-04 01:30:40|51.08|50.86|51.07|50.85|51.09|50.87|51.07|50.85|6
1733275850000|2024-12-04 01:30:50|51.08|50.86|51.08|50.86|51.08|50.86|51.07|50.85|3
1733275860000|2024-12-04 01:31:00|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733275870000|2024-12-04 01:31:10|51.12|50.9|51.08|50.86|51.12|50.9|51.07|50.85|7
1733275880000|2024-12-04 01:31:20|51.09|50.87|51.08|50.86|51.09|50.87|51.07|50.85|6
1733275890000|2024-12-04 01:31:30|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|3
1733275900000|2024-12-04 01:31:40|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|4
1733275910000|2024-12-04 01:31:50|51.1|50.88|51.1|50.88|51.11|50.89|51.08|50.86|6
1733275920000|2024-12-04 01:32:00|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|4
1733275940000|2024-12-04 01:32:20|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1733275950000|2024-12-04 01:32:30|51.11|50.89|51.08|50.86|51.12|50.9|51.08|50.86|6
1733275960000|2024-12-04 01:32:40|51.07|50.85|51.07|50.85|51.08|50.86|51.07|50.85|5
1733275970000|2024-12-04 01:32:50|51.01|50.79|51.07|50.85|51.07|50.85|51.01|50.79|7
1733275980000|2024-12-04 01:33:00|51.11|50.89|51.12|50.9|51.14|50.92|51.1|50.88|8
1733275990000|2024-12-04 01:33:10|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|3
1733276000000|2024-12-04 01:33:20|51.17|50.95|51.27|51.05|51.29|51.07|51.17|50.95|14
1733276010000|2024-12-04 01:33:30|51.26|51.04|51.23|51.01|51.27|51.05|51.23|51.01|7
1733276020000|2024-12-04 01:33:40|51.25|51.03|51.24|51.02|51.26|51.04|51.24|51.02|9
1733276030000|2024-12-04 01:33:50|51.23|51.01|51.2|50.98|51.23|51.01|51.2|50.98|3
1733276040000|2024-12-04 01:34:00|51.18|50.96|51.21|50.99|51.21|50.99|51.17|50.95|6
1733276050000|2024-12-04 01:34:10|51.22|51|51.22|51|51.22|51|51.19|50.97|8
1733276060000|2024-12-04 01:34:20|51.25|51.03|51.29|51.07|51.3|51.08|51.25|51.03|6
1733276070000|2024-12-04 01:34:30|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733276080000|2024-12-04 01:34:40|51.31|51.09|51.34|51.12|51.34|51.12|51.31|51.09|3
1733276090000|2024-12-04 01:34:50|51.35|51.13|51.44|51.22|51.44|51.22|51.35|51.13|6
1733276100000|2024-12-04 01:35:00|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733276110000|2024-12-04 01:35:10|51.41|51.19|51.42|51.2|51.43|51.21|51.41|51.19|4
1733276120000|2024-12-04 01:35:20|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733276130000|2024-12-04 01:35:30|51.45|51.23|51.5|51.28|51.5|51.28|51.45|51.23|5
1733276140000|2024-12-04 01:35:40|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733276160000|2024-12-04 01:36:00|51.52|51.3|51.5|51.28|51.52|51.3|51.5|51.28|2
1733276170000|2024-12-04 01:36:10|51.51|51.29|51.51|51.29|51.51|51.29|51.5|51.28|3
1733276180000|2024-12-04 01:36:20|51.53|51.31|51.62|51.4|51.62|51.4|51.53|51.31|10
1733276190000|2024-12-04 01:36:30|51.63|51.41|51.75|51.53|51.75|51.53|51.63|51.41|8
1733276200000|2024-12-04 01:36:40|51.74|51.52|51.72|51.5|51.75|51.53|51.72|51.5|7
1733276210000|2024-12-04 01:36:50|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|6
1733276220000|2024-12-04 01:37:00|51.7|51.48|51.71|51.49|51.73|51.51|51.7|51.48|12
1733276230000|2024-12-04 01:37:10|51.7|51.48|51.67|51.45|51.7|51.48|51.67|51.45|4
1733276240000|2024-12-04 01:37:20|51.66|51.44|51.66|51.44|51.66|51.44|51.65|51.43|5
1733276250000|2024-12-04 01:37:30|51.67|51.45|51.71|51.49|51.71|51.49|51.67|51.45|3
1733276260000|2024-12-04 01:37:40|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733276270000|2024-12-04 01:37:50|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733276280000|2024-12-04 01:38:00|51.72|51.5|51.68|51.46|51.72|51.5|51.61|51.39|8
1733276290000|2024-12-04 01:38:10|51.69|51.47|51.65|51.43|51.69|51.47|51.64|51.42|9
1733276310000|2024-12-04 01:38:30|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733276320000|2024-12-04 01:38:40|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1733276330000|2024-12-04 01:38:50|51.69|51.47|51.65|51.43|51.71|51.49|51.65|51.43|6
1733276340000|2024-12-04 01:39:00|51.66|51.44|51.68|51.46|51.68|51.46|51.66|51.44|5
1733276350000|2024-12-04 01:39:10|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733276360000|2024-12-04 01:39:20|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|6
1733276370000|2024-12-04 01:39:30|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733276380000|2024-12-04 01:39:40|51.71|51.49|51.71|51.49|51.72|51.5|51.71|51.49|3
1733276390000|2024-12-04 01:39:50|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|4
1733276400000|2024-12-04 01:40:00|51.73|51.51|51.76|51.54|51.76|51.54|51.71|51.49|6
1733276420000|2024-12-04 01:40:20|51.75|51.53|51.75|51.53|51.75|51.53|51.73|51.51|3
1733276430000|2024-12-04 01:40:30|51.73|51.51|51.77|51.55|51.77|51.55|51.73|51.51|3
1733276440000|2024-12-04 01:40:40|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|4
1733276450000|2024-12-04 01:40:50|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1733276460000|2024-12-04 01:41:00|51.77|51.55|51.77|51.55|51.77|51.55|51.76|51.54|7
1733276470000|2024-12-04 01:41:10|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1733276480000|2024-12-04 01:41:20|51.78|51.56|51.79|51.57|51.79|51.57|51.77|51.55|4
1733276490000|2024-12-04 01:41:30|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733276500000|2024-12-04 01:41:40|51.79|51.57|51.8|51.58|51.8|51.58|51.78|51.56|4
1733276510000|2024-12-04 01:41:50|51.79|51.57|51.79|51.57|51.8|51.58|51.79|51.57|3
1733276520000|2024-12-04 01:42:00|51.8|51.58|51.77|51.55|51.8|51.58|51.76|51.54|9
1733276530000|2024-12-04 01:42:10|51.76|51.54|51.74|51.52|51.76|51.54|51.74|51.52|3
1733276540000|2024-12-04 01:42:20|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|5
1733276550000|2024-12-04 01:42:30|51.69|51.47|51.63|51.41|51.69|51.47|51.63|51.41|4
1733276560000|2024-12-04 01:42:40|51.62|51.4|51.62|51.4|51.62|51.4|51.61|51.39|3
1733276570000|2024-12-04 01:42:50|51.61|51.39|51.62|51.4|51.62|51.4|51.61|51.39|2
1733276580000|2024-12-04 01:43:00|51.63|51.41|51.75|51.53|51.75|51.53|51.63|51.41|8
1733276590000|2024-12-04 01:43:10|51.76|51.54|51.8|51.58|51.8|51.58|51.76|51.54|6
1733276600000|2024-12-04 01:43:20|51.78|51.56|51.75|51.53|51.78|51.56|51.75|51.53|4
1733276610000|2024-12-04 01:43:30|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733276620000|2024-12-04 01:43:40|51.73|51.51|51.7|51.48|51.73|51.51|51.7|51.48|3
1733276630000|2024-12-04 01:43:50|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733276640000|2024-12-04 01:44:00|51.69|51.47|51.72|51.5|51.72|51.5|51.69|51.47|4
1733276650000|2024-12-04 01:44:10|51.71|51.49|51.72|51.5|51.72|51.5|51.7|51.48|4
1733276660000|2024-12-04 01:44:20|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733276670000|2024-12-04 01:44:30|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|3
1733276680000|2024-12-04 01:44:40|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733276690000|2024-12-04 01:44:50|51.73|51.51|51.71|51.49|51.73|51.51|51.71|51.49|2
1733276700000|2024-12-04 01:45:00|51.7|51.48|51.72|51.5|51.73|51.51|51.7|51.48|7
1733276710000|2024-12-04 01:45:10|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733276720000|2024-12-04 01:45:20|51.71|51.49|51.74|51.52|51.74|51.52|51.71|51.49|3
1733276730000|2024-12-04 01:45:30|51.73|51.51|51.75|51.53|51.75|51.53|51.72|51.5|4
1733276740000|2024-12-04 01:45:40|51.76|51.54|51.75|51.53|51.76|51.54|51.75|51.53|2
1733276750000|2024-12-04 01:45:50|51.74|51.52|51.74|51.52|51.75|51.53|51.74|51.52|5
1733276760000|2024-12-04 01:46:00|51.71|51.49|51.61|51.39|51.71|51.49|51.61|51.39|10
1733276770000|2024-12-04 01:46:10|51.59|51.37|51.63|51.41|51.65|51.43|51.59|51.37|4
1733276790000|2024-12-04 01:46:30|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|4
1733276800000|2024-12-04 01:46:40|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733276810000|2024-12-04 01:46:50|51.68|51.46|51.71|51.49|51.73|51.51|51.68|51.46|6
1733276820000|2024-12-04 01:47:00|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733276830000|2024-12-04 01:47:10|51.69|51.47|51.68|51.46|51.69|51.47|51.68|51.46|2
1733276840000|2024-12-04 01:47:20|51.67|51.45|51.68|51.46|51.68|51.46|51.66|51.44|4
1733276850000|2024-12-04 01:47:30|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733276860000|2024-12-04 01:47:40|51.66|51.44|51.65|51.43|51.67|51.45|51.65|51.43|6
1733276870000|2024-12-04 01:47:50|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733276880000|2024-12-04 01:48:00|51.63|51.41|51.67|51.45|51.67|51.45|51.62|51.4|6
1733276890000|2024-12-04 01:48:10|51.68|51.46|51.71|51.49|51.71|51.49|51.66|51.44|8
1733276900000|2024-12-04 01:48:20|51.74|51.52|51.73|51.51|51.75|51.53|51.73|51.51|4
1733276910000|2024-12-04 01:48:30|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|4
1733276920000|2024-12-04 01:48:40|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1733276930000|2024-12-04 01:48:50|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1733276950000|2024-12-04 01:49:10|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733276960000|2024-12-04 01:49:20|51.63|51.41|51.66|51.44|51.66|51.44|51.63|51.41|3
1733276970000|2024-12-04 01:49:30|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733276980000|2024-12-04 01:49:40|51.65|51.43|51.64|51.42|51.66|51.44|51.64|51.42|4
1733276990000|2024-12-04 01:49:50|51.63|51.41|51.63|51.41|51.64|51.42|51.63|51.41|7
1733277000000|2024-12-04 01:50:00|51.64|51.42|51.61|51.39|51.64|51.42|51.61|51.39|6
1733277010000|2024-12-04 01:50:10|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733277020000|2024-12-04 01:50:20|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733277030000|2024-12-04 01:50:30|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733277040000|2024-12-04 01:50:40|51.6|51.38|51.56|51.34|51.6|51.38|51.56|51.34|5
1733277060000|2024-12-04 01:51:00|51.59|51.37|51.59|51.37|51.59|51.37|51.58|51.36|3
1733277070000|2024-12-04 01:51:10|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|4
1733277090000|2024-12-04 01:51:30|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733277100000|2024-12-04 01:51:40|51.57|51.35|51.59|51.37|51.59|51.37|51.56|51.34|3
1733277120000|2024-12-04 01:52:00|51.55|51.33|51.58|51.36|51.58|51.36|51.55|51.33|4
1733277130000|2024-12-04 01:52:10|51.62|51.4|51.64|51.42|51.65|51.43|51.62|51.4|3
1733277140000|2024-12-04 01:52:20|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733277150000|2024-12-04 01:52:30|51.64|51.42|51.68|51.46|51.68|51.46|51.64|51.42|3
1733277160000|2024-12-04 01:52:40|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733277170000|2024-12-04 01:52:50|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733277180000|2024-12-04 01:53:00|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733277190000|2024-12-04 01:53:10|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733277200000|2024-12-04 01:53:20|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733277210000|2024-12-04 01:53:30|51.69|51.47|51.67|51.45|51.69|51.47|51.67|51.45|3
1733277220000|2024-12-04 01:53:40|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733277230000|2024-12-04 01:53:50|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1733277250000|2024-12-04 01:54:10|51.64|51.42|51.65|51.43|51.65|51.43|51.63|51.41|3
1733277260000|2024-12-04 01:54:20|51.62|51.4|51.61|51.39|51.62|51.4|51.58|51.36|5
1733277370000|2024-12-04 01:56:10|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733277380000|2024-12-04 01:56:20|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733277390000|2024-12-04 01:56:30|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733277400000|2024-12-04 01:56:40|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733277410000|2024-12-04 01:56:50|51.57|51.35|51.57|51.35|51.58|51.36|51.57|51.35|3
1733277420000|2024-12-04 01:57:00|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733277430000|2024-12-04 01:57:10|51.58|51.36|51.56|51.34|51.58|51.36|51.56|51.34|7
1733277440000|2024-12-04 01:57:20|51.55|51.33|51.48|51.26|51.55|51.33|51.48|51.26|7
1733277450000|2024-12-04 01:57:30|51.47|51.25|51.43|51.21|51.47|51.25|51.43|51.21|4
1733277460000|2024-12-04 01:57:40|51.45|51.23|51.47|51.25|51.47|51.25|51.45|51.23|2
1733277470000|2024-12-04 01:57:50|51.46|51.24|51.46|51.24|51.46|51.24|51.45|51.23|7
1733277480000|2024-12-04 01:58:00|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|5
1733277490000|2024-12-04 01:58:10|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733277500000|2024-12-04 01:58:20|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733277510000|2024-12-04 01:58:30|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733277520000|2024-12-04 01:58:40|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733277530000|2024-12-04 01:58:50|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1733277560000|2024-12-04 01:59:20|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733277570000|2024-12-04 01:59:30|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|4
1733277580000|2024-12-04 01:59:40|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733277600000|2024-12-04 02:00:00|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733277610000|2024-12-04 02:00:10|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733277620000|2024-12-04 02:00:20|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733277630000|2024-12-04 02:00:30|51.58|51.36|51.56|51.34|51.58|51.36|51.56|51.34|3
1733277640000|2024-12-04 02:00:40|51.55|51.33|51.55|51.33|51.55|51.33|51.54|51.32|7
1733277650000|2024-12-04 02:00:50|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733277660000|2024-12-04 02:01:00|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733277670000|2024-12-04 02:01:10|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|4
1733277680000|2024-12-04 02:01:20|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733277690000|2024-12-04 02:01:30|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733277700000|2024-12-04 02:01:40|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733277710000|2024-12-04 02:01:50|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733277720000|2024-12-04 02:02:00|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733277730000|2024-12-04 02:02:10|51.56|51.34|51.55|51.33|51.56|51.34|51.54|51.32|3
1733277750000|2024-12-04 02:02:30|51.54|51.32|51.52|51.3|51.54|51.32|51.52|51.3|3
1733277760000|2024-12-04 02:02:40|51.47|51.25|51.39|51.17|51.47|51.25|51.38|51.16|9
1733277770000|2024-12-04 02:02:50|51.38|51.16|51.38|51.16|51.38|51.16|51.35|51.13|6
1733277780000|2024-12-04 02:03:00|51.36|51.14|51.4|51.18|51.4|51.18|51.36|51.14|5
1733277790000|2024-12-04 02:03:10|51.39|51.17|51.39|51.17|51.4|51.18|51.39|51.17|3
1733277800000|2024-12-04 02:03:20|51.37|51.15|51.32|51.1|51.37|51.15|51.32|51.1|3
1733277810000|2024-12-04 02:03:30|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733277820000|2024-12-04 02:03:40|51.33|51.11|51.33|51.11|51.34|51.12|51.33|51.11|3
1733277830000|2024-12-04 02:03:50|51.34|51.12|51.33|51.11|51.35|51.13|51.33|51.11|4
1733277840000|2024-12-04 02:04:00|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733277850000|2024-12-04 02:04:10|51.35|51.13|51.35|51.13|51.36|51.14|51.34|51.12|5
1733277860000|2024-12-04 02:04:20|51.36|51.14|51.37|51.15|51.37|51.15|51.34|51.12|6
1733277910000|2024-12-04 02:05:10|51.35|51.13|51.35|51.13|51.38|51.16|51.35|51.13|4
1733277920000|2024-12-04 02:05:20|51.36|51.14|51.37|51.15|51.37|51.15|51.35|51.13|3
1733277940000|2024-12-04 02:05:40|51.38|51.16|51.37|51.15|51.38|51.16|51.37|51.15|2
1733277950000|2024-12-04 02:05:50|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|3
1733277970000|2024-12-04 02:06:10|51.33|51.11|51.33|51.11|51.34|51.12|51.32|51.1|5
1733277990000|2024-12-04 02:06:30|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1733278010000|2024-12-04 02:06:50|51.29|51.07|51.28|51.06|51.29|51.07|51.28|51.06|2
1733278020000|2024-12-04 02:07:00|51.27|51.05|51.23|51.01|51.27|51.05|51.23|51.01|4
1733278030000|2024-12-04 02:07:10|51.22|51|51.21|50.99|51.22|51|51.21|50.99|2
1733278040000|2024-12-04 02:07:20|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733278060000|2024-12-04 02:07:40|51.22|51|51.22|51|51.22|51|51.22|51|1
1733278070000|2024-12-04 02:07:50|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733278080000|2024-12-04 02:08:00|51.21|50.99|51.2|50.98|51.21|50.99|51.2|50.98|2
1733278090000|2024-12-04 02:08:10|51.16|50.94|51.14|50.92|51.16|50.94|51.14|50.92|3
1733278100000|2024-12-04 02:08:20|51.15|50.93|51.15|50.93|51.15|50.93|51.14|50.92|3
1733278110000|2024-12-04 02:08:30|51.14|50.92|51.15|50.93|51.16|50.94|51.14|50.92|4
1733278120000|2024-12-04 02:08:40|51.14|50.92|51.13|50.91|51.15|50.93|51.13|50.91|4
1733278140000|2024-12-04 02:09:00|51.15|50.93|51.14|50.92|51.15|50.93|51.14|50.92|2
1733278150000|2024-12-04 02:09:10|51.13|50.91|51.09|50.87|51.14|50.92|51.09|50.87|7
1733278160000|2024-12-04 02:09:20|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733278170000|2024-12-04 02:09:30|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|3
1733278180000|2024-12-04 02:09:40|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733278190000|2024-12-04 02:09:50|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733278200000|2024-12-04 02:10:00|51.03|50.81|50.99|50.77|51.03|50.81|50.99|50.77|4
1733278210000|2024-12-04 02:10:10|51|50.78|50.95|50.73|51.02|50.8|50.95|50.73|9
1733278220000|2024-12-04 02:10:20|50.94|50.72|50.92|50.7|50.94|50.72|50.92|50.7|2
1733278230000|2024-12-04 02:10:30|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733278240000|2024-12-04 02:10:40|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733278270000|2024-12-04 02:11:10|50.93|50.71|50.91|50.69|50.96|50.74|50.91|50.69|5
1733278280000|2024-12-04 02:11:20|50.92|50.7|50.95|50.73|50.95|50.73|50.91|50.69|7
1733278290000|2024-12-04 02:11:30|50.94|50.72|51.01|50.79|51.01|50.79|50.94|50.72|7
1733278300000|2024-12-04 02:11:40|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|6
1733278320000|2024-12-04 02:12:00|50.99|50.77|50.95|50.73|50.99|50.77|50.95|50.73|5
1733278330000|2024-12-04 02:12:10|50.94|50.72|50.85|50.63|50.94|50.72|50.85|50.63|11
1733278340000|2024-12-04 02:12:20|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1733278360000|2024-12-04 02:12:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733278370000|2024-12-04 02:12:50|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733278380000|2024-12-04 02:13:00|50.79|50.57|50.76|50.54|50.79|50.57|50.76|50.54|5
1733278390000|2024-12-04 02:13:10|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733278400000|2024-12-04 02:13:20|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|4
1733278410000|2024-12-04 02:13:30|50.81|50.59|50.84|50.62|50.84|50.62|50.81|50.59|3
1733278420000|2024-12-04 02:13:40|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|3
1733278430000|2024-12-04 02:13:50|50.87|50.65|50.81|50.59|50.89|50.67|50.81|50.59|9
1733278440000|2024-12-04 02:14:00|50.82|50.6|50.75|50.53|50.82|50.6|50.75|50.53|9
1733278450000|2024-12-04 02:14:10|50.74|50.52|50.72|50.5|50.74|50.52|50.72|50.5|3
1733278470000|2024-12-04 02:14:30|50.74|50.52|50.76|50.54|50.76|50.54|50.74|50.52|2
1733278480000|2024-12-04 02:14:40|50.75|50.53|50.76|50.54|50.76|50.54|50.74|50.52|6
1733278490000|2024-12-04 02:14:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733278500000|2024-12-04 02:15:00|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733278510000|2024-12-04 02:15:10|50.74|50.52|50.67|50.45|50.74|50.52|50.67|50.45|7
1733278520000|2024-12-04 02:15:20|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733278540000|2024-12-04 02:15:40|50.69|50.47|50.72|50.5|50.72|50.5|50.69|50.47|3
1733278550000|2024-12-04 02:15:50|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733278560000|2024-12-04 02:16:00|50.76|50.54|50.74|50.52|50.78|50.56|50.74|50.52|10
1733278570000|2024-12-04 02:16:10|50.68|50.46|50.67|50.45|50.7|50.48|50.67|50.45|7
1733278580000|2024-12-04 02:16:20|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|3
1733278590000|2024-12-04 02:16:30|50.67|50.45|50.67|50.45|50.67|50.45|50.66|50.44|5
1733278600000|2024-12-04 02:16:40|50.7|50.48|50.77|50.55|50.77|50.55|50.7|50.48|9
1733278610000|2024-12-04 02:16:50|50.78|50.56|50.81|50.59|50.81|50.59|50.78|50.56|4
1733278620000|2024-12-04 02:17:00|50.84|50.62|50.91|50.69|50.91|50.69|50.84|50.62|6
1733278630000|2024-12-04 02:17:10|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|3
1733278640000|2024-12-04 02:17:20|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|4
1733278650000|2024-12-04 02:17:30|50.91|50.69|50.89|50.67|50.91|50.69|50.86|50.64|11
1733278660000|2024-12-04 02:17:40|50.88|50.66|50.84|50.62|50.88|50.66|50.83|50.61|15
1733278670000|2024-12-04 02:17:50|50.83|50.61|50.85|50.63|50.87|50.65|50.79|50.57|13
1733278680000|2024-12-04 02:18:00|50.86|50.64|50.85|50.63|50.86|50.64|50.81|50.59|6
1733278690000|2024-12-04 02:18:10|50.86|50.64|50.89|50.67|50.89|50.67|50.86|50.64|3
1733278700000|2024-12-04 02:18:20|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733278710000|2024-12-04 02:18:30|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733278720000|2024-12-04 02:18:40|50.9|50.68|50.95|50.73|50.95|50.73|50.9|50.68|6
1733278730000|2024-12-04 02:18:50|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|2
1733278740000|2024-12-04 02:19:00|50.97|50.75|50.94|50.72|50.97|50.75|50.93|50.71|3
1733278750000|2024-12-04 02:19:10|50.98|50.76|50.98|50.76|50.98|50.76|50.96|50.74|3
1733278760000|2024-12-04 02:19:20|50.96|50.74|50.97|50.75|50.98|50.76|50.96|50.74|6
1733278770000|2024-12-04 02:19:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|6
1733278780000|2024-12-04 02:19:40|50.95|50.73|50.96|50.74|50.97|50.75|50.95|50.73|8
1733278790000|2024-12-04 02:19:50|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733278800000|2024-12-04 02:20:00|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|3
1733278810000|2024-12-04 02:20:10|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733278820000|2024-12-04 02:20:20|51.03|50.81|51.04|50.82|51.06|50.84|51.02|50.8|7
1733278830000|2024-12-04 02:20:30|51.03|50.81|51.03|50.81|51.03|50.81|51|50.78|4
1733278840000|2024-12-04 02:20:40|51.04|50.82|51|50.78|51.04|50.82|51|50.78|11
1733278850000|2024-12-04 02:20:50|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733278860000|2024-12-04 02:21:00|51.02|50.8|51.07|50.85|51.07|50.85|51.02|50.8|4
1733278870000|2024-12-04 02:21:10|51.06|50.84|51.03|50.81|51.06|50.84|51.02|50.8|8
1733278880000|2024-12-04 02:21:20|51.02|50.8|50.99|50.77|51.04|50.82|50.98|50.76|12
1733278890000|2024-12-04 02:21:30|50.97|50.75|50.98|50.76|50.98|50.76|50.95|50.73|6
1733278900000|2024-12-04 02:21:40|50.99|50.77|51.1|50.88|51.1|50.88|50.99|50.77|7
1733278910000|2024-12-04 02:21:50|51.13|50.91|51.11|50.89|51.16|50.94|51.11|50.89|5
1733278920000|2024-12-04 02:22:00|51.09|50.87|51.11|50.89|51.11|50.89|51.08|50.86|6
1733278930000|2024-12-04 02:22:10|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733278940000|2024-12-04 02:22:20|51.08|50.86|51.08|50.86|51.08|50.86|51.06|50.84|6
1733278950000|2024-12-04 02:22:30|51.09|50.87|51.04|50.82|51.09|50.87|51.03|50.81|12
1733278960000|2024-12-04 02:22:40|51.05|50.83|51.04|50.82|51.05|50.83|51.02|50.8|6
1733278970000|2024-12-04 02:22:50|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1733278980000|2024-12-04 02:23:00|51.04|50.82|51.05|50.83|51.05|50.83|51.02|50.8|6
1733278990000|2024-12-04 02:23:10|51.06|50.84|51.01|50.79|51.07|50.85|51.01|50.79|3
1733279000000|2024-12-04 02:23:20|50.99|50.77|50.94|50.72|50.99|50.77|50.94|50.72|4
1733279010000|2024-12-04 02:23:30|50.92|50.7|50.94|50.72|50.95|50.73|50.92|50.7|6
1733279020000|2024-12-04 02:23:40|50.95|50.73|50.93|50.71|50.95|50.73|50.93|50.71|3
1733279030000|2024-12-04 02:23:50|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733279040000|2024-12-04 02:24:00|50.94|50.72|50.94|50.72|50.94|50.72|50.92|50.7|9
1733279050000|2024-12-04 02:24:10|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733279060000|2024-12-04 02:24:20|50.93|50.71|50.93|50.71|50.94|50.72|50.93|50.71|5
1733279070000|2024-12-04 02:24:30|50.94|50.72|50.95|50.73|50.95|50.73|50.93|50.71|4
1733279080000|2024-12-04 02:24:40|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733279090000|2024-12-04 02:24:50|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733279100000|2024-12-04 02:25:00|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733279110000|2024-12-04 02:25:10|50.97|50.75|51.01|50.79|51.01|50.79|50.97|50.75|4
1733279120000|2024-12-04 02:25:20|51.03|50.81|50.97|50.75|51.03|50.81|50.97|50.75|6
1733279130000|2024-12-04 02:25:30|50.98|50.76|50.97|50.75|50.99|50.77|50.97|50.75|6
1733279140000|2024-12-04 02:25:40|50.95|50.73|50.91|50.69|50.95|50.73|50.91|50.69|4
1733279150000|2024-12-04 02:25:50|50.93|50.71|50.88|50.66|50.94|50.72|50.87|50.65|15
1733279160000|2024-12-04 02:26:00|50.89|50.67|50.93|50.71|50.93|50.71|50.89|50.67|6
1733279170000|2024-12-04 02:26:10|50.92|50.7|50.92|50.7|50.93|50.71|50.91|50.69|5
1733279180000|2024-12-04 02:26:20|50.91|50.69|50.91|50.69|50.91|50.69|50.89|50.67|3
1733279190000|2024-12-04 02:26:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733279200000|2024-12-04 02:26:40|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|4
1733279210000|2024-12-04 02:26:50|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733279220000|2024-12-04 02:27:00|50.9|50.68|50.91|50.69|50.91|50.69|50.89|50.67|4
1733279230000|2024-12-04 02:27:10|50.92|50.7|50.86|50.64|50.92|50.7|50.85|50.63|6
1733279240000|2024-12-04 02:27:20|50.87|50.65|50.87|50.65|50.87|50.65|50.86|50.64|3
1733279250000|2024-12-04 02:27:30|50.89|50.67|50.93|50.71|50.99|50.77|50.89|50.67|9
1733279260000|2024-12-04 02:27:40|50.92|50.7|50.93|50.71|50.95|50.73|50.92|50.7|7
1733279270000|2024-12-04 02:27:50|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|4
1733279280000|2024-12-04 02:28:00|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733279290000|2024-12-04 02:28:10|50.92|50.7|50.89|50.67|50.93|50.71|50.89|50.67|7
1733279300000|2024-12-04 02:28:20|50.9|50.68|50.93|50.71|50.93|50.71|50.9|50.68|3
1733279310000|2024-12-04 02:28:30|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733279340000|2024-12-04 02:29:00|50.98|50.76|50.99|50.77|50.99|50.77|50.96|50.74|4
1733279350000|2024-12-04 02:29:10|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733279360000|2024-12-04 02:29:20|50.97|50.75|50.94|50.72|50.97|50.75|50.94|50.72|4
1733279370000|2024-12-04 02:29:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733279380000|2024-12-04 02:29:40|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733279400000|2024-12-04 02:30:00|50.94|50.72|50.94|50.72|50.95|50.73|50.94|50.72|3
1733279410000|2024-12-04 02:30:10|50.95|50.73|50.87|50.65|50.95|50.73|50.85|50.63|10
1733279420000|2024-12-04 02:30:20|50.85|50.63|50.86|50.64|50.86|50.64|50.84|50.62|6
1733279430000|2024-12-04 02:30:30|50.91|50.69|50.96|50.74|50.96|50.74|50.91|50.69|5
1733279440000|2024-12-04 02:30:40|50.95|50.73|50.94|50.72|50.96|50.74|50.94|50.72|6
1733279450000|2024-12-04 02:30:50|50.95|50.73|50.92|50.7|50.95|50.73|50.91|50.69|5
1733279460000|2024-12-04 02:31:00|50.91|50.69|50.92|50.7|50.93|50.71|50.91|50.69|4
1733279470000|2024-12-04 02:31:10|50.9|50.68|50.92|50.7|50.92|50.7|50.9|50.68|4
1733279480000|2024-12-04 02:31:20|50.91|50.69|50.92|50.7|50.93|50.71|50.91|50.69|6
1733279490000|2024-12-04 02:31:30|50.93|50.71|50.93|50.71|50.95|50.73|50.92|50.7|6
1733279500000|2024-12-04 02:31:40|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733279510000|2024-12-04 02:31:50|50.89|50.67|50.85|50.63|50.89|50.67|50.83|50.61|10
1733279520000|2024-12-04 02:32:00|50.86|50.64|50.79|50.57|50.86|50.64|50.78|50.56|7
1733279530000|2024-12-04 02:32:10|50.81|50.59|50.87|50.65|50.88|50.66|50.81|50.59|9
1733279540000|2024-12-04 02:32:20|50.9|50.68|50.94|50.72|50.94|50.72|50.9|50.68|6
1733279550000|2024-12-04 02:32:30|50.95|50.73|50.97|50.75|50.97|50.75|50.95|50.73|2
1733279560000|2024-12-04 02:32:40|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733279570000|2024-12-04 02:32:50|50.99|50.77|51.02|50.8|51.02|50.8|50.99|50.77|3
1733279580000|2024-12-04 02:33:00|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733279590000|2024-12-04 02:33:10|51.03|50.81|50.95|50.73|51.03|50.81|50.95|50.73|9
1733279600000|2024-12-04 02:33:20|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|4
1733279610000|2024-12-04 02:33:30|50.94|50.72|50.9|50.68|50.94|50.72|50.9|50.68|4
1733279620000|2024-12-04 02:33:40|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733279630000|2024-12-04 02:33:50|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733279640000|2024-12-04 02:34:00|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733279650000|2024-12-04 02:34:10|50.96|50.74|50.95|50.73|50.96|50.74|50.94|50.72|3
1733279660000|2024-12-04 02:34:20|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|3
1733279670000|2024-12-04 02:34:30|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733279680000|2024-12-04 02:34:40|51|50.78|51|50.78|51.02|50.8|51|50.78|3
1733279690000|2024-12-04 02:34:50|50.99|50.77|50.94|50.72|50.99|50.77|50.94|50.72|4
1733279700000|2024-12-04 02:35:00|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733279710000|2024-12-04 02:35:10|50.92|50.7|50.84|50.62|50.92|50.7|50.83|50.61|9
1733279720000|2024-12-04 02:35:20|50.85|50.63|50.77|50.55|50.85|50.63|50.76|50.54|12
1733279730000|2024-12-04 02:35:30|50.76|50.54|50.81|50.59|50.81|50.59|50.75|50.53|5
1733279740000|2024-12-04 02:35:40|50.8|50.58|50.81|50.59|50.86|50.64|50.8|50.58|8
1733279750000|2024-12-04 02:35:50|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733279760000|2024-12-04 02:36:00|50.79|50.57|50.87|50.65|50.88|50.66|50.78|50.56|9
1733279770000|2024-12-04 02:36:10|50.86|50.64|50.85|50.63|50.86|50.64|50.84|50.62|4
1733279780000|2024-12-04 02:36:20|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733279790000|2024-12-04 02:36:30|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733279800000|2024-12-04 02:36:40|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733279820000|2024-12-04 02:37:00|50.82|50.6|50.77|50.55|50.82|50.6|50.77|50.55|7
1733279830000|2024-12-04 02:37:10|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733279840000|2024-12-04 02:37:20|50.79|50.57|50.8|50.58|50.81|50.59|50.79|50.57|4
1733279850000|2024-12-04 02:37:30|50.78|50.56|50.8|50.58|50.8|50.58|50.77|50.55|7
1733279860000|2024-12-04 02:37:40|50.79|50.57|50.78|50.56|50.8|50.58|50.78|50.56|5
1733279870000|2024-12-04 02:37:50|50.77|50.55|50.79|50.57|50.8|50.58|50.77|50.55|5
1733279880000|2024-12-04 02:38:00|50.8|50.58|50.8|50.58|50.8|50.58|50.79|50.57|5
1733279890000|2024-12-04 02:38:10|50.79|50.57|50.79|50.57|50.8|50.58|50.79|50.57|3
1733279900000|2024-12-04 02:38:20|50.78|50.56|50.77|50.55|50.79|50.57|50.77|50.55|4
1733279910000|2024-12-04 02:38:30|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733279920000|2024-12-04 02:38:40|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733279930000|2024-12-04 02:38:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733279940000|2024-12-04 02:39:00|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733279950000|2024-12-04 02:39:10|50.76|50.54|50.76|50.54|50.76|50.54|50.75|50.53|5
1733279960000|2024-12-04 02:39:20|50.75|50.53|50.76|50.54|50.76|50.54|50.75|50.53|4
1733279970000|2024-12-04 02:39:30|50.8|50.58|50.81|50.59|50.81|50.59|50.79|50.57|6
1733280030000|2024-12-04 02:40:30|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733280040000|2024-12-04 02:40:40|50.79|50.57|50.78|50.56|50.8|50.58|50.78|50.56|4
1733280050000|2024-12-04 02:40:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733280060000|2024-12-04 02:41:00|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733280070000|2024-12-04 02:41:10|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|6
1733280080000|2024-12-04 02:41:20|50.77|50.55|50.78|50.56|50.79|50.57|50.77|50.55|5
1733280090000|2024-12-04 02:41:30|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733280100000|2024-12-04 02:41:40|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733280110000|2024-12-04 02:41:50|50.83|50.61|50.8|50.58|50.83|50.61|50.8|50.58|6
1733280120000|2024-12-04 02:42:00|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733280130000|2024-12-04 02:42:10|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733280140000|2024-12-04 02:42:20|50.81|50.59|50.82|50.6|50.83|50.61|50.81|50.59|8
1733280150000|2024-12-04 02:42:30|50.81|50.59|50.81|50.59|50.82|50.6|50.81|50.59|3
1733280160000|2024-12-04 02:42:40|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733280170000|2024-12-04 02:42:50|50.81|50.59|50.8|50.58|50.81|50.59|50.8|50.58|2
1733280180000|2024-12-04 02:43:00|50.79|50.57|50.79|50.57|50.8|50.58|50.79|50.57|3
1733280190000|2024-12-04 02:43:10|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1733280200000|2024-12-04 02:43:20|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|4
1733280210000|2024-12-04 02:43:30|50.81|50.59|50.79|50.57|50.81|50.59|50.79|50.57|2
1733280220000|2024-12-04 02:43:40|50.8|50.58|50.79|50.57|50.81|50.59|50.79|50.57|4
1733280230000|2024-12-04 02:43:50|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1733280240000|2024-12-04 02:44:00|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|5
1733280260000|2024-12-04 02:44:20|50.81|50.59|50.78|50.56|50.81|50.59|50.78|50.56|4
1733280280000|2024-12-04 02:44:40|50.79|50.57|50.76|50.54|50.79|50.57|50.76|50.54|4
1733280290000|2024-12-04 02:44:50|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733280310000|2024-12-04 02:45:10|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733280320000|2024-12-04 02:45:20|50.73|50.51|50.76|50.54|50.77|50.55|50.73|50.51|4
1733280330000|2024-12-04 02:45:30|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1733280340000|2024-12-04 02:45:40|50.75|50.53|50.73|50.51|50.75|50.53|50.73|50.51|7
1733280350000|2024-12-04 02:45:50|50.72|50.5|50.67|50.45|50.72|50.5|50.67|50.45|5
1733280360000|2024-12-04 02:46:00|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|3
1733280370000|2024-12-04 02:46:10|50.63|50.41|50.56|50.34|50.63|50.41|50.55|50.33|9
1733280380000|2024-12-04 02:46:20|50.57|50.35|50.56|50.34|50.57|50.35|50.55|50.33|4
1733280390000|2024-12-04 02:46:30|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1733280400000|2024-12-04 02:46:40|50.57|50.35|50.59|50.37|50.59|50.37|50.57|50.35|7
1733280410000|2024-12-04 02:46:50|50.58|50.36|50.57|50.35|50.58|50.36|50.57|50.35|2
1733280420000|2024-12-04 02:47:00|50.58|50.36|50.59|50.37|50.6|50.38|50.58|50.36|8
1733280430000|2024-12-04 02:47:10|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733280440000|2024-12-04 02:47:20|50.59|50.37|50.6|50.38|50.61|50.39|50.59|50.37|5
1733280450000|2024-12-04 02:47:30|50.61|50.39|50.68|50.46|50.68|50.46|50.61|50.39|6
1733280460000|2024-12-04 02:47:40|50.7|50.48|50.78|50.56|50.78|50.56|50.7|50.48|6
1733280470000|2024-12-04 02:47:50|50.79|50.57|50.79|50.57|50.82|50.6|50.79|50.57|9
1733280480000|2024-12-04 02:48:00|50.8|50.58|50.8|50.58|50.81|50.59|50.8|50.58|5
1733280490000|2024-12-04 02:48:10|50.81|50.59|50.83|50.61|50.83|50.61|50.81|50.59|3
1733280500000|2024-12-04 02:48:20|50.82|50.6|50.82|50.6|50.83|50.61|50.82|50.6|3
1733280510000|2024-12-04 02:48:30|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733280520000|2024-12-04 02:48:40|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733280530000|2024-12-04 02:48:50|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|2
1733280540000|2024-12-04 02:49:00|50.82|50.6|50.82|50.6|50.83|50.61|50.82|50.6|3
1733280550000|2024-12-04 02:49:10|50.81|50.59|50.8|50.58|50.81|50.59|50.79|50.57|6
1733280560000|2024-12-04 02:49:20|50.81|50.59|50.78|50.56|50.81|50.59|50.77|50.55|7
1733280570000|2024-12-04 02:49:30|50.77|50.55|50.74|50.52|50.77|50.55|50.74|50.52|6
1733280580000|2024-12-04 02:49:40|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|8
1733280590000|2024-12-04 02:49:50|50.75|50.53|50.75|50.53|50.75|50.53|50.74|50.52|3
1733280600000|2024-12-04 02:50:00|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733280610000|2024-12-04 02:50:10|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1733280620000|2024-12-04 02:50:20|50.74|50.52|50.72|50.5|50.74|50.52|50.72|50.5|2
1733280630000|2024-12-04 02:50:30|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1733280650000|2024-12-04 02:50:50|50.74|50.52|50.74|50.52|50.74|50.52|50.73|50.51|3
1733280660000|2024-12-04 02:51:00|50.75|50.53|50.76|50.54|50.76|50.54|50.73|50.51|9
1733280670000|2024-12-04 02:51:10|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733280680000|2024-12-04 02:51:20|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733280690000|2024-12-04 02:51:30|50.79|50.57|50.79|50.57|50.79|50.57|50.78|50.56|3
1733280700000|2024-12-04 02:51:40|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733280720000|2024-12-04 02:52:00|50.8|50.58|50.77|50.55|50.8|50.58|50.77|50.55|4
1733280730000|2024-12-04 02:52:10|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733280740000|2024-12-04 02:52:20|50.82|50.6|50.79|50.57|50.82|50.6|50.79|50.57|4
1733280750000|2024-12-04 02:52:30|50.78|50.56|50.76|50.54|50.78|50.56|50.76|50.54|3
1733280760000|2024-12-04 02:52:40|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733280770000|2024-12-04 02:52:50|50.8|50.58|50.82|50.6|50.83|50.61|50.8|50.58|5
1733280780000|2024-12-04 02:53:00|50.83|50.61|50.81|50.59|50.83|50.61|50.74|50.52|10
1733280790000|2024-12-04 02:53:10|50.82|50.6|50.82|50.6|50.83|50.61|50.82|50.6|3
1733280800000|2024-12-04 02:53:20|50.81|50.59|50.79|50.57|50.82|50.6|50.79|50.57|5
1733280810000|2024-12-04 02:53:30|50.8|50.58|50.79|50.57|50.81|50.59|50.78|50.56|6
1733280820000|2024-12-04 02:53:40|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733280830000|2024-12-04 02:53:50|50.82|50.6|50.82|50.6|50.82|50.6|50.81|50.59|3
1733280840000|2024-12-04 02:54:00|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733280860000|2024-12-04 02:54:20|50.9|50.68|50.92|50.7|50.92|50.7|50.9|50.68|3
1733280870000|2024-12-04 02:54:30|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733280880000|2024-12-04 02:54:40|50.9|50.68|50.87|50.65|50.9|50.68|50.87|50.65|3
1733280890000|2024-12-04 02:54:50|50.88|50.66|50.86|50.64|50.88|50.66|50.86|50.64|2
1733280910000|2024-12-04 02:55:10|50.87|50.65|50.9|50.68|50.9|50.68|50.87|50.65|3
1733280930000|2024-12-04 02:55:30|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733280940000|2024-12-04 02:55:40|50.92|50.7|50.89|50.67|50.92|50.7|50.89|50.67|4
1733280950000|2024-12-04 02:55:50|50.88|50.66|50.87|50.65|50.88|50.66|50.86|50.64|4
1733280960000|2024-12-04 02:56:00|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733280970000|2024-12-04 02:56:10|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733281000000|2024-12-04 02:56:40|50.87|50.65|50.87|50.65|50.87|50.65|50.86|50.64|3
1733281020000|2024-12-04 02:57:00|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733281030000|2024-12-04 02:57:10|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733281040000|2024-12-04 02:57:20|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|6
1733281050000|2024-12-04 02:57:30|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|3
1733281060000|2024-12-04 02:57:40|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733281070000|2024-12-04 02:57:50|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733281080000|2024-12-04 02:58:00|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733281090000|2024-12-04 02:58:10|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733281100000|2024-12-04 02:58:20|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733281110000|2024-12-04 02:58:30|50.8|50.58|50.78|50.56|50.8|50.58|50.78|50.56|2
1733281120000|2024-12-04 02:58:40|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733281130000|2024-12-04 02:58:50|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733281140000|2024-12-04 02:59:00|50.8|50.58|50.83|50.61|50.83|50.61|50.8|50.58|2
1733281160000|2024-12-04 02:59:20|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733281170000|2024-12-04 02:59:30|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733281180000|2024-12-04 02:59:40|50.86|50.64|50.86|50.64|50.86|50.64|50.85|50.63|3
1733281190000|2024-12-04 02:59:50|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|3
1733281200000|2024-12-04 03:00:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733281220000|2024-12-04 03:00:20|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|4
1733281240000|2024-12-04 03:00:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733281250000|2024-12-04 03:00:50|50.85|50.63|50.85|50.63|50.85|50.63|50.84|50.62|3
1733281260000|2024-12-04 03:01:00|50.86|50.64|50.84|50.62|50.87|50.65|50.84|50.62|4
1733281270000|2024-12-04 03:01:10|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733281290000|2024-12-04 03:01:30|50.86|50.64|50.83|50.61|50.86|50.64|50.83|50.61|4
1733281300000|2024-12-04 03:01:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733281310000|2024-12-04 03:01:50|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733281320000|2024-12-04 03:02:00|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733281330000|2024-12-04 03:02:10|50.87|50.65|50.87|50.65|50.87|50.65|50.86|50.64|3
1733281340000|2024-12-04 03:02:20|50.89|50.67|50.91|50.69|50.91|50.69|50.89|50.67|3
1733281350000|2024-12-04 03:02:30|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733281360000|2024-12-04 03:02:40|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733281370000|2024-12-04 03:02:50|50.9|50.68|50.88|50.66|50.91|50.69|50.88|50.66|5
1733281380000|2024-12-04 03:03:00|50.87|50.65|50.89|50.67|50.9|50.68|50.87|50.65|7
1733281390000|2024-12-04 03:03:10|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733281400000|2024-12-04 03:03:20|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733281410000|2024-12-04 03:03:30|50.89|50.67|50.9|50.68|50.9|50.68|50.88|50.66|4
1733281420000|2024-12-04 03:03:40|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733281430000|2024-12-04 03:03:50|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733281440000|2024-12-04 03:04:00|50.91|50.69|50.93|50.71|50.94|50.72|50.91|50.69|5
1733281450000|2024-12-04 03:04:10|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733281460000|2024-12-04 03:04:20|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733281490000|2024-12-04 03:04:50|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733281500000|2024-12-04 03:05:00|51|50.78|51.03|50.81|51.03|50.81|51|50.78|6
1733281510000|2024-12-04 03:05:10|51.04|50.82|51.07|50.85|51.07|50.85|51.04|50.82|3
1733281530000|2024-12-04 03:05:30|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733281540000|2024-12-04 03:05:40|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733281550000|2024-12-04 03:05:50|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733281560000|2024-12-04 03:06:00|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733281570000|2024-12-04 03:06:10|51.1|50.88|51.07|50.85|51.1|50.88|51.07|50.85|2
1733281590000|2024-12-04 03:06:30|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733281600000|2024-12-04 03:06:40|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733281610000|2024-12-04 03:06:50|51.1|50.88|51.07|50.85|51.1|50.88|51.07|50.85|4
1733281620000|2024-12-04 03:07:00|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733281630000|2024-12-04 03:07:10|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733281640000|2024-12-04 03:07:20|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733281650000|2024-12-04 03:07:30|51.1|50.88|51.12|50.9|51.12|50.9|51.09|50.87|4
1733281660000|2024-12-04 03:07:40|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|2
1733281670000|2024-12-04 03:07:50|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|4
1733281680000|2024-12-04 03:08:00|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733281690000|2024-12-04 03:08:10|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1733281700000|2024-12-04 03:08:20|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733281710000|2024-12-04 03:08:30|51.18|50.96|51.18|50.96|51.18|50.96|51.17|50.95|3
1733281740000|2024-12-04 03:09:00|51.2|50.98|51.18|50.96|51.2|50.98|51.18|50.96|2
1733281750000|2024-12-04 03:09:10|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733281780000|2024-12-04 03:09:40|51.21|50.99|51.21|50.99|51.21|50.99|51.2|50.98|3
1733281790000|2024-12-04 03:09:50|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1733281800000|2024-12-04 03:10:00|51.17|50.95|51.17|50.95|51.18|50.96|51.17|50.95|3
1733281820000|2024-12-04 03:10:20|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733281830000|2024-12-04 03:10:30|51.12|50.9|51.01|50.79|51.13|50.91|51.01|50.79|5
1733281840000|2024-12-04 03:10:40|51|50.78|50.99|50.77|51|50.78|50.99|50.77|4
1733281860000|2024-12-04 03:11:00|51|50.78|51|50.78|51|50.78|51|50.78|1
1733281870000|2024-12-04 03:11:10|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733281880000|2024-12-04 03:11:20|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733281890000|2024-12-04 03:11:30|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733281910000|2024-12-04 03:11:50|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733281920000|2024-12-04 03:12:00|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733281940000|2024-12-04 03:12:20|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733281980000|2024-12-04 03:13:00|51.04|50.82|51.07|50.85|51.07|50.85|51.04|50.82|3
1733281990000|2024-12-04 03:13:10|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733282000000|2024-12-04 03:13:20|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282010000|2024-12-04 03:13:30|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733282030000|2024-12-04 03:13:50|51.1|50.88|51.1|50.88|51.1|50.88|51.09|50.87|3
1733282040000|2024-12-04 03:14:00|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733282050000|2024-12-04 03:14:10|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282060000|2024-12-04 03:14:20|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|4
1733282070000|2024-12-04 03:14:30|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733282080000|2024-12-04 03:14:40|51.11|50.89|51.12|50.9|51.13|50.91|51.11|50.89|5
1733282090000|2024-12-04 03:14:50|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733282100000|2024-12-04 03:15:00|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733282110000|2024-12-04 03:15:10|51.13|50.91|51.14|50.92|51.14|50.92|51.11|50.89|4
1733282120000|2024-12-04 03:15:20|51.15|50.93|51.16|50.94|51.17|50.95|51.15|50.93|4
1733282130000|2024-12-04 03:15:30|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733282150000|2024-12-04 03:15:50|51.17|50.95|51.15|50.93|51.18|50.96|51.15|50.93|5
1733282160000|2024-12-04 03:16:00|51.16|50.94|51.14|50.92|51.17|50.95|51.14|50.92|4
1733282170000|2024-12-04 03:16:10|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733282180000|2024-12-04 03:16:20|51.16|50.94|51.19|50.97|51.19|50.97|51.15|50.93|5
1733282190000|2024-12-04 03:16:30|51.2|50.98|51.22|51|51.22|51|51.2|50.98|3
1733282200000|2024-12-04 03:16:40|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733282210000|2024-12-04 03:16:50|51.22|51|51.22|51|51.22|51|51.22|51|1
1733282220000|2024-12-04 03:17:00|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733282230000|2024-12-04 03:17:10|51.2|50.98|51.2|50.98|51.2|50.98|51.19|50.97|3
1733282240000|2024-12-04 03:17:20|51.21|50.99|51.22|51|51.22|51|51.21|50.99|4
1733282250000|2024-12-04 03:17:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733282260000|2024-12-04 03:17:40|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733282270000|2024-12-04 03:17:50|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733282280000|2024-12-04 03:18:00|51.24|51.02|51.23|51.01|51.24|51.02|51.22|51|4
1733282290000|2024-12-04 03:18:10|51.22|51|51.19|50.97|51.22|51|51.19|50.97|4
1733282300000|2024-12-04 03:18:20|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1733282310000|2024-12-04 03:18:30|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733282320000|2024-12-04 03:18:40|51.16|50.94|51.19|50.97|51.19|50.97|51.16|50.94|2
1733282340000|2024-12-04 03:19:00|51.15|50.93|51.11|50.89|51.15|50.93|51.11|50.89|5
1733282350000|2024-12-04 03:19:10|51.1|50.88|51.09|50.87|51.1|50.88|51.08|50.86|8
1733282360000|2024-12-04 03:19:20|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|4
1733282370000|2024-12-04 03:19:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282380000|2024-12-04 03:19:40|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733282390000|2024-12-04 03:19:50|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282400000|2024-12-04 03:20:00|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733282410000|2024-12-04 03:20:10|51.09|50.87|51.09|50.87|51.1|50.88|51.09|50.87|5
1733282420000|2024-12-04 03:20:20|51.1|50.88|51.09|50.87|51.1|50.88|51.09|50.87|4
1733282430000|2024-12-04 03:20:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282440000|2024-12-04 03:20:40|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|2
1733282450000|2024-12-04 03:20:50|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733282460000|2024-12-04 03:21:00|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733282480000|2024-12-04 03:21:20|51.15|50.93|51.15|50.93|51.16|50.94|51.15|50.93|5
1733282490000|2024-12-04 03:21:30|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1733282500000|2024-12-04 03:21:40|51.13|50.91|51.12|50.9|51.13|50.91|51.11|50.89|4
1733282510000|2024-12-04 03:21:50|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|4
1733282540000|2024-12-04 03:22:20|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733282550000|2024-12-04 03:22:30|51.09|50.87|51.12|50.9|51.12|50.9|51.09|50.87|4
1733282560000|2024-12-04 03:22:40|51.13|50.91|51.12|50.9|51.13|50.91|51.11|50.89|4
1733282570000|2024-12-04 03:22:50|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|3
1733282580000|2024-12-04 03:23:00|51.08|50.86|51.04|50.82|51.08|50.86|51.03|50.81|5
1733282590000|2024-12-04 03:23:10|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733282600000|2024-12-04 03:23:20|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733282620000|2024-12-04 03:23:40|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282630000|2024-12-04 03:23:50|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733282640000|2024-12-04 03:24:00|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733282660000|2024-12-04 03:24:20|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733282670000|2024-12-04 03:24:30|51.11|50.89|51.11|50.89|51.12|50.9|51.11|50.89|3
1733282730000|2024-12-04 03:25:30|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|3
1733282740000|2024-12-04 03:25:40|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|4
1733282760000|2024-12-04 03:26:00|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733282770000|2024-12-04 03:26:10|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733282780000|2024-12-04 03:26:20|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733282800000|2024-12-04 03:26:40|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|5
1733282820000|2024-12-04 03:27:00|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733282830000|2024-12-04 03:27:10|51.05|50.83|51.05|50.83|51.06|50.84|51.05|50.83|3
1733282840000|2024-12-04 03:27:20|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|4
1733282850000|2024-12-04 03:27:30|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|4
1733282860000|2024-12-04 03:27:40|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|5
1733282870000|2024-12-04 03:27:50|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733282880000|2024-12-04 03:28:00|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|6
1733282890000|2024-12-04 03:28:10|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733282900000|2024-12-04 03:28:20|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733282910000|2024-12-04 03:28:30|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733282920000|2024-12-04 03:28:40|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733282930000|2024-12-04 03:28:50|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733282950000|2024-12-04 03:29:10|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282960000|2024-12-04 03:29:20|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|5
1733282970000|2024-12-04 03:29:30|51.1|50.88|51.08|50.86|51.1|50.88|51.08|50.86|4
1733282980000|2024-12-04 03:29:40|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733283000000|2024-12-04 03:30:00|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733283010000|2024-12-04 03:30:10|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733283020000|2024-12-04 03:30:20|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733283030000|2024-12-04 03:30:30|51.15|50.93|51.15|50.93|51.15|50.93|51.14|50.92|3
1733283040000|2024-12-04 03:30:40|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1733283050000|2024-12-04 03:30:50|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1733283060000|2024-12-04 03:31:00|51.11|50.89|51.06|50.84|51.11|50.89|51.06|50.84|5
1733283070000|2024-12-04 03:31:10|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733283140000|2024-12-04 03:32:20|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733283150000|2024-12-04 03:32:30|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|4
1733283180000|2024-12-04 03:33:00|51.04|50.82|51.11|50.89|51.11|50.89|51.04|50.82|6
1733283190000|2024-12-04 03:33:10|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733283200000|2024-12-04 03:33:20|51.11|50.89|51.09|50.87|51.12|50.9|51.09|50.87|5
1733283210000|2024-12-04 03:33:30|51.08|50.86|51.08|50.86|51.08|50.86|51.07|50.85|3
1733283220000|2024-12-04 03:33:40|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733283240000|2024-12-04 03:34:00|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733283250000|2024-12-04 03:34:10|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733283260000|2024-12-04 03:34:20|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1733283270000|2024-12-04 03:34:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733283280000|2024-12-04 03:34:40|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|3
1733283290000|2024-12-04 03:34:50|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|3
1733283300000|2024-12-04 03:35:00|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|4
1733283310000|2024-12-04 03:35:10|51.09|50.87|51.09|50.87|51.09|50.87|51.07|50.85|5
1733283320000|2024-12-04 03:35:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733283330000|2024-12-04 03:35:30|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|3
1733283350000|2024-12-04 03:35:50|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1733283360000|2024-12-04 03:36:00|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733283370000|2024-12-04 03:36:10|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733283380000|2024-12-04 03:36:20|51.16|50.94|51.2|50.98|51.2|50.98|51.16|50.94|3
1733283390000|2024-12-04 03:36:30|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1733283400000|2024-12-04 03:36:40|51.18|50.96|51.18|50.96|51.19|50.97|51.17|50.95|5
1733283410000|2024-12-04 03:36:50|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733283420000|2024-12-04 03:37:00|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733283430000|2024-12-04 03:37:10|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733283450000|2024-12-04 03:37:30|51.2|50.98|51.2|50.98|51.21|50.99|51.2|50.98|3
1733283460000|2024-12-04 03:37:40|51.21|50.99|51.23|51.01|51.23|51.01|51.21|50.99|3
1733283480000|2024-12-04 03:38:00|51.22|51|51.21|50.99|51.22|51|51.19|50.97|5
1733283490000|2024-12-04 03:38:10|51.22|51|51.22|51|51.22|51|51.22|51|1
1733283510000|2024-12-04 03:38:30|51.24|51.02|51.27|51.05|51.27|51.05|51.24|51.02|3
1733283520000|2024-12-04 03:38:40|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733283540000|2024-12-04 03:39:00|51.29|51.07|51.35|51.13|51.35|51.13|51.29|51.07|6
1733283550000|2024-12-04 03:39:10|51.36|51.14|51.39|51.17|51.39|51.17|51.36|51.14|3
1733283560000|2024-12-04 03:39:20|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733283570000|2024-12-04 03:39:30|51.42|51.2|51.42|51.2|51.42|51.2|51.41|51.19|5
1733283600000|2024-12-04 03:40:00|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733283610000|2024-12-04 03:40:10|51.44|51.22|51.45|51.23|51.45|51.23|51.44|51.22|2
1733283620000|2024-12-04 03:40:20|51.44|51.22|51.42|51.2|51.44|51.22|51.4|51.18|7
1733283630000|2024-12-04 03:40:30|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733283650000|2024-12-04 03:40:50|51.41|51.19|51.37|51.15|51.41|51.19|51.34|51.12|5
1733283660000|2024-12-04 03:41:00|51.38|51.16|51.41|51.19|51.41|51.19|51.38|51.16|6
1733283670000|2024-12-04 03:41:10|51.4|51.18|51.39|51.17|51.41|51.19|51.39|51.17|4
1733283680000|2024-12-04 03:41:20|51.38|51.16|51.35|51.13|51.38|51.16|51.35|51.13|5
1733283690000|2024-12-04 03:41:30|51.36|51.14|51.36|51.14|51.37|51.15|51.36|51.14|3
1733283700000|2024-12-04 03:41:40|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733283720000|2024-12-04 03:42:00|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733283730000|2024-12-04 03:42:10|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733283750000|2024-12-04 03:42:30|51.36|51.14|51.35|51.13|51.37|51.15|51.35|51.13|6
1733283760000|2024-12-04 03:42:40|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733283780000|2024-12-04 03:43:00|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733283790000|2024-12-04 03:43:10|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733283800000|2024-12-04 03:43:20|51.35|51.13|51.34|51.12|51.35|51.13|51.33|51.11|4
1733283820000|2024-12-04 03:43:40|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733283830000|2024-12-04 03:43:50|51.33|51.11|51.33|51.11|51.34|51.12|51.33|51.11|5
1733283840000|2024-12-04 03:44:00|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|2
1733283850000|2024-12-04 03:44:10|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733283860000|2024-12-04 03:44:20|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|2
1733283870000|2024-12-04 03:44:30|51.35|51.13|51.34|51.12|51.35|51.13|51.34|51.12|2
1733283890000|2024-12-04 03:44:50|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733283910000|2024-12-04 03:45:10|51.31|51.09|51.29|51.07|51.31|51.09|51.29|51.07|3
1733283920000|2024-12-04 03:45:20|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|4
1733283930000|2024-12-04 03:45:30|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|2
1733283940000|2024-12-04 03:45:40|51.26|51.04|51.17|50.95|51.26|51.04|51.17|50.95|5
1733283950000|2024-12-04 03:45:50|51.18|50.96|51.19|50.97|51.2|50.98|51.18|50.96|4
1733283960000|2024-12-04 03:46:00|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1733283970000|2024-12-04 03:46:10|51.21|50.99|51.24|51.02|51.24|51.02|51.21|50.99|2
1733283980000|2024-12-04 03:46:20|51.23|51.01|51.21|50.99|51.24|51.02|51.21|50.99|7
1733283990000|2024-12-04 03:46:30|51.22|51|51.22|51|51.22|51|51.22|51|1
1733284010000|2024-12-04 03:46:50|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733284020000|2024-12-04 03:47:00|51.24|51.02|51.24|51.02|51.25|51.03|51.24|51.02|3
1733284030000|2024-12-04 03:47:10|51.25|51.03|51.28|51.06|51.28|51.06|51.25|51.03|2
1733284040000|2024-12-04 03:47:20|51.29|51.07|51.3|51.08|51.3|51.08|51.29|51.07|2
1733284070000|2024-12-04 03:47:50|51.29|51.07|51.29|51.07|51.3|51.08|51.29|51.07|3
1733284080000|2024-12-04 03:48:00|51.3|51.08|51.28|51.06|51.3|51.08|51.27|51.05|5
1733284090000|2024-12-04 03:48:10|51.27|51.05|51.27|51.05|51.28|51.06|51.27|51.05|3
1733284100000|2024-12-04 03:48:20|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|2
1733284110000|2024-12-04 03:48:30|51.28|51.06|51.28|51.06|51.28|51.06|51.27|51.05|3
1733284130000|2024-12-04 03:48:50|51.29|51.07|51.28|51.06|51.29|51.07|51.28|51.06|2
1733284140000|2024-12-04 03:49:00|51.29|51.07|51.28|51.06|51.29|51.07|51.28|51.06|8
1733284150000|2024-12-04 03:49:10|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|5
1733284160000|2024-12-04 03:49:20|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|2
1733284170000|2024-12-04 03:49:30|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733284180000|2024-12-04 03:49:40|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|5
1733284190000|2024-12-04 03:49:50|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|2
1733284200000|2024-12-04 03:50:00|51.28|51.06|51.27|51.05|51.28|51.06|51.25|51.03|6
1733284210000|2024-12-04 03:50:10|51.28|51.06|51.24|51.02|51.28|51.06|51.24|51.02|4
1733284220000|2024-12-04 03:50:20|51.23|51.01|51.25|51.03|51.25|51.03|51.23|51.01|7
1733284240000|2024-12-04 03:50:40|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733284250000|2024-12-04 03:50:50|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|4
1733284260000|2024-12-04 03:51:00|51.25|51.03|51.25|51.03|51.26|51.04|51.25|51.03|3
1733284270000|2024-12-04 03:51:10|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733284280000|2024-12-04 03:51:20|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733284290000|2024-12-04 03:51:30|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733284300000|2024-12-04 03:51:40|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733284320000|2024-12-04 03:52:00|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733284330000|2024-12-04 03:52:10|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733284340000|2024-12-04 03:52:20|51.35|51.13|51.34|51.12|51.35|51.13|51.34|51.12|2
1733284360000|2024-12-04 03:52:40|51.27|51.05|51.21|50.99|51.27|51.05|51.21|50.99|5
1733284370000|2024-12-04 03:52:50|51.22|51|51.24|51.02|51.24|51.02|51.22|51|2
1733284380000|2024-12-04 03:53:00|51.26|51.04|51.24|51.02|51.26|51.04|51.24|51.02|2
1733284390000|2024-12-04 03:53:10|51.23|51.01|51.27|51.05|51.27|51.05|51.23|51.01|5
1733284420000|2024-12-04 03:53:40|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733284430000|2024-12-04 03:53:50|51.29|51.07|51.3|51.08|51.3|51.08|51.29|51.07|2
1733284440000|2024-12-04 03:54:00|51.31|51.09|51.31|51.09|51.31|51.09|51.3|51.08|3
1733284470000|2024-12-04 03:54:30|51.3|51.08|51.31|51.09|51.31|51.09|51.3|51.08|2
1733284480000|2024-12-04 03:54:40|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733284490000|2024-12-04 03:54:50|51.32|51.1|51.27|51.05|51.32|51.1|51.26|51.04|5
1733284530000|2024-12-04 03:55:30|51.28|51.06|51.29|51.07|51.29|51.07|51.28|51.06|2
1733284560000|2024-12-04 03:56:00|51.3|51.08|51.33|51.11|51.33|51.11|51.3|51.08|3
1733284570000|2024-12-04 03:56:10|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733284580000|2024-12-04 03:56:20|51.33|51.11|51.33|51.11|51.34|51.12|51.33|51.11|3
1733284590000|2024-12-04 03:56:30|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733284600000|2024-12-04 03:56:40|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|4
1733284610000|2024-12-04 03:56:50|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|4
1733284620000|2024-12-04 03:57:00|51.31|51.09|51.22|51|51.31|51.09|51.22|51|5
1733284640000|2024-12-04 03:57:20|51.26|51.04|51.26|51.04|51.26|51.04|51.25|51.03|3
1733284660000|2024-12-04 03:57:40|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733284680000|2024-12-04 03:58:00|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733284700000|2024-12-04 03:58:20|51.22|51|51.22|51|51.22|51|51.22|51|1
1733284710000|2024-12-04 03:58:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733284720000|2024-12-04 03:58:40|51.22|51|51.24|51.02|51.24|51.02|51.22|51|5
1733284730000|2024-12-04 03:58:50|51.25|51.03|51.24|51.02|51.25|51.03|51.24|51.02|2
1733284740000|2024-12-04 03:59:00|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733284750000|2024-12-04 03:59:10|51.16|50.94|51.14|50.92|51.16|50.94|51.13|50.91|4
1733284760000|2024-12-04 03:59:20|51.15|50.93|51.18|50.96|51.18|50.96|51.15|50.93|2
1733284770000|2024-12-04 03:59:30|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733284780000|2024-12-04 03:59:40|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733284790000|2024-12-04 03:59:50|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733284800000|2024-12-04 04:00:00|51.21|50.99|51.18|50.96|51.21|50.99|51.18|50.96|3
1733284810000|2024-12-04 04:00:10|51.17|50.95|51.15|50.93|51.17|50.95|51.15|50.93|2
1733284820000|2024-12-04 04:00:20|51.14|50.92|51.15|50.93|51.15|50.93|51.14|50.92|2
1733284840000|2024-12-04 04:00:40|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733284850000|2024-12-04 04:00:50|51.17|50.95|51.16|50.94|51.18|50.96|51.16|50.94|6
1733284860000|2024-12-04 04:01:00|51.17|50.95|51.22|51|51.22|51|51.17|50.95|3
1733284870000|2024-12-04 04:01:10|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733284880000|2024-12-04 04:01:20|51.24|51.02|51.24|51.02|51.24|51.02|51.23|51.01|3
1733284890000|2024-12-04 04:01:30|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733284970000|2024-12-04 04:02:50|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733284980000|2024-12-04 04:03:00|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733284990000|2024-12-04 04:03:10|51.22|51|51.23|51.01|51.24|51.02|51.22|51|3
1733285000000|2024-12-04 04:03:20|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733285010000|2024-12-04 04:03:30|51.25|51.03|51.33|51.11|51.33|51.11|51.25|51.03|7
1733285020000|2024-12-04 04:03:40|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1733285030000|2024-12-04 04:03:50|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733285040000|2024-12-04 04:04:00|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|2
1733285050000|2024-12-04 04:04:10|51.31|51.09|51.26|51.04|51.31|51.09|51.26|51.04|6
1733285070000|2024-12-04 04:04:30|51.25|51.03|51.28|51.06|51.28|51.06|51.25|51.03|3
1733285090000|2024-12-04 04:04:50|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733285100000|2024-12-04 04:05:00|51.3|51.08|51.3|51.08|51.3|51.08|51.29|51.07|3
1733285110000|2024-12-04 04:05:10|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733285120000|2024-12-04 04:05:20|51.29|51.07|51.28|51.06|51.29|51.07|51.28|51.06|2
1733285130000|2024-12-04 04:05:30|51.27|51.05|51.24|51.02|51.27|51.05|51.24|51.02|4
1733285140000|2024-12-04 04:05:40|51.25|51.03|51.27|51.05|51.27|51.05|51.25|51.03|3
1733285150000|2024-12-04 04:05:50|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733285160000|2024-12-04 04:06:00|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733285170000|2024-12-04 04:06:10|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733285180000|2024-12-04 04:06:20|51.24|51.02|51.24|51.02|51.25|51.03|51.24|51.02|3
1733285190000|2024-12-04 04:06:30|51.25|51.03|51.25|51.03|51.25|51.03|51.24|51.02|3
1733285200000|2024-12-04 04:06:40|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|2
1733285210000|2024-12-04 04:06:50|51.28|51.06|51.29|51.07|51.29|51.07|51.25|51.03|3
1733285220000|2024-12-04 04:07:00|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733285230000|2024-12-04 04:07:10|51.29|51.07|51.3|51.08|51.3|51.08|51.29|51.07|2
1733285240000|2024-12-04 04:07:20|51.32|51.1|51.33|51.11|51.34|51.12|51.32|51.1|4
1733285250000|2024-12-04 04:07:30|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|2
1733285260000|2024-12-04 04:07:40|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733285270000|2024-12-04 04:07:50|51.32|51.1|51.32|51.1|51.32|51.1|51.31|51.09|3
1733285280000|2024-12-04 04:08:00|51.31|51.09|51.29|51.07|51.32|51.1|51.28|51.06|5
1733285290000|2024-12-04 04:08:10|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733285300000|2024-12-04 04:08:20|51.31|51.09|51.31|51.09|51.33|51.11|51.31|51.09|5
1733285310000|2024-12-04 04:08:30|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733285320000|2024-12-04 04:08:40|51.36|51.14|51.35|51.13|51.36|51.14|51.35|51.13|2
1733285350000|2024-12-04 04:09:10|51.36|51.14|51.33|51.11|51.36|51.14|51.33|51.11|3
1733285360000|2024-12-04 04:09:20|51.35|51.13|51.34|51.12|51.35|51.13|51.34|51.12|2
1733285370000|2024-12-04 04:09:30|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|5
1733285380000|2024-12-04 04:09:40|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733285390000|2024-12-04 04:09:50|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733285400000|2024-12-04 04:10:00|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733285410000|2024-12-04 04:10:10|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733285420000|2024-12-04 04:10:20|51.39|51.17|51.39|51.17|51.41|51.19|51.39|51.17|5
1733285430000|2024-12-04 04:10:30|51.4|51.18|51.44|51.22|51.44|51.22|51.39|51.17|4
1733285440000|2024-12-04 04:10:40|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|2
1733285450000|2024-12-04 04:10:50|51.45|51.23|51.44|51.22|51.45|51.23|51.44|51.22|2
1733285460000|2024-12-04 04:11:00|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733285470000|2024-12-04 04:11:10|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733285480000|2024-12-04 04:11:20|51.44|51.22|51.44|51.22|51.45|51.23|51.43|51.21|5
1733285490000|2024-12-04 04:11:30|51.43|51.21|51.42|51.2|51.43|51.21|51.41|51.19|3
1733285500000|2024-12-04 04:11:40|51.41|51.19|51.32|51.1|51.41|51.19|51.32|51.1|5
1733285510000|2024-12-04 04:11:50|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|2
1733285530000|2024-12-04 04:12:10|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733285540000|2024-12-04 04:12:20|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733285570000|2024-12-04 04:12:50|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733285580000|2024-12-04 04:13:00|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733285590000|2024-12-04 04:13:10|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|4
1733285600000|2024-12-04 04:13:20|51.36|51.14|51.37|51.15|51.37|51.15|51.35|51.13|4
1733285610000|2024-12-04 04:13:30|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733285620000|2024-12-04 04:13:40|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733285630000|2024-12-04 04:13:50|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733285640000|2024-12-04 04:14:00|51.34|51.12|51.29|51.07|51.34|51.12|51.29|51.07|4
1733285650000|2024-12-04 04:14:10|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733285660000|2024-12-04 04:14:20|51.3|51.08|51.3|51.08|51.31|51.09|51.3|51.08|3
1733285670000|2024-12-04 04:14:30|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1733285680000|2024-12-04 04:14:40|51.32|51.1|51.32|51.1|51.32|51.1|51.31|51.09|3
1733285700000|2024-12-04 04:15:00|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1733285720000|2024-12-04 04:15:20|51.3|51.08|51.24|51.02|51.3|51.08|51.24|51.02|3
1733285740000|2024-12-04 04:15:40|51.23|51.01|51.24|51.02|51.24|51.02|51.23|51.01|2
1733285760000|2024-12-04 04:16:00|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733285780000|2024-12-04 04:16:20|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733285790000|2024-12-04 04:16:30|51.27|51.05|51.27|51.05|51.27|51.05|51.26|51.04|3
1733285800000|2024-12-04 04:16:40|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|2
1733285810000|2024-12-04 04:16:50|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|2
1733285820000|2024-12-04 04:17:00|51.26|51.04|51.28|51.06|51.28|51.06|51.26|51.04|2
1733285850000|2024-12-04 04:17:30|51.29|51.07|51.32|51.1|51.32|51.1|51.29|51.07|2
1733285880000|2024-12-04 04:18:00|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|2
1733285890000|2024-12-04 04:18:10|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733285910000|2024-12-04 04:18:30|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733285920000|2024-12-04 04:18:40|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1733285930000|2024-12-04 04:18:50|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733285940000|2024-12-04 04:19:00|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1733285950000|2024-12-04 04:19:10|51.3|51.08|51.28|51.06|51.3|51.08|51.28|51.06|2
1733285960000|2024-12-04 04:19:20|51.29|51.07|51.28|51.06|51.29|51.07|51.28|51.06|6
1733285970000|2024-12-04 04:19:30|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|3
1733285990000|2024-12-04 04:19:50|51.3|51.08|51.3|51.08|51.31|51.09|51.3|51.08|7
1733286000000|2024-12-04 04:20:00|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733286010000|2024-12-04 04:20:10|51.28|51.06|51.3|51.08|51.3|51.08|51.28|51.06|3
1733286050000|2024-12-04 04:20:50|51.29|51.07|51.27|51.05|51.29|51.07|51.27|51.05|3
1733286060000|2024-12-04 04:21:00|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1733286070000|2024-12-04 04:21:10|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733286080000|2024-12-04 04:21:20|51.26|51.04|51.27|51.05|51.28|51.06|51.26|51.04|5
1733286090000|2024-12-04 04:21:30|51.29|51.07|51.34|51.12|51.34|51.12|51.29|51.07|3
1733286100000|2024-12-04 04:21:40|51.35|51.13|51.37|51.15|51.37|51.15|51.35|51.13|2
1733286110000|2024-12-04 04:21:50|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733286120000|2024-12-04 04:22:00|51.37|51.15|51.39|51.17|51.39|51.17|51.36|51.14|6
1733286130000|2024-12-04 04:22:10|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1733286140000|2024-12-04 04:22:20|51.42|51.2|51.34|51.12|51.42|51.2|51.33|51.11|6
1733286150000|2024-12-04 04:22:30|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1733286160000|2024-12-04 04:22:40|51.36|51.14|51.36|51.14|51.36|51.14|51.35|51.13|3
1733286170000|2024-12-04 04:22:50|51.37|51.15|51.36|51.14|51.37|51.15|51.36|51.14|2
1733286180000|2024-12-04 04:23:00|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|2
1733286190000|2024-12-04 04:23:10|51.37|51.15|51.39|51.17|51.39|51.17|51.37|51.15|3
1733286200000|2024-12-04 04:23:20|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|4
1733286210000|2024-12-04 04:23:30|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1733286230000|2024-12-04 04:23:50|51.44|51.22|51.42|51.2|51.44|51.22|51.42|51.2|3
1733286240000|2024-12-04 04:24:00|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733286250000|2024-12-04 04:24:10|51.41|51.19|51.41|51.19|51.42|51.2|51.41|51.19|3
1733286260000|2024-12-04 04:24:20|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1733286270000|2024-12-04 04:24:30|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733286280000|2024-12-04 04:24:40|51.36|51.14|51.33|51.11|51.36|51.14|51.33|51.11|2
1733286300000|2024-12-04 04:25:00|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|2
1733286310000|2024-12-04 04:25:10|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733286330000|2024-12-04 04:25:30|51.36|51.14|51.33|51.11|51.37|51.15|51.33|51.11|5
1733286340000|2024-12-04 04:25:40|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1733286350000|2024-12-04 04:25:50|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|2
1733286360000|2024-12-04 04:26:00|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733286370000|2024-12-04 04:26:10|51.34|51.12|51.31|51.09|51.34|51.12|51.31|51.09|7
1733286380000|2024-12-04 04:26:20|51.32|51.1|51.32|51.1|51.33|51.11|51.32|51.1|3
1733286390000|2024-12-04 04:26:30|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|2
1733286400000|2024-12-04 04:26:40|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733286410000|2024-12-04 04:26:50|51.25|51.03|51.24|51.02|51.25|51.03|51.24|51.02|2
1733286420000|2024-12-04 04:27:00|51.25|51.03|51.27|51.05|51.27|51.05|51.25|51.03|2
1733286430000|2024-12-04 04:27:10|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733286440000|2024-12-04 04:27:20|51.21|50.99|51.25|51.03|51.25|51.03|51.21|50.99|3
1733286450000|2024-12-04 04:27:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733286460000|2024-12-04 04:27:40|51.22|51|51.22|51|51.22|51|51.21|50.99|5
1733286470000|2024-12-04 04:27:50|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733286500000|2024-12-04 04:28:20|51.25|51.03|51.23|51.01|51.26|51.04|51.23|51.01|6
1733286510000|2024-12-04 04:28:30|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733286520000|2024-12-04 04:28:40|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|4
1733286530000|2024-12-04 04:28:50|51.22|51|51.22|51|51.22|51|51.21|50.99|3
1733286540000|2024-12-04 04:29:00|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1733286550000|2024-12-04 04:29:10|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733286560000|2024-12-04 04:29:20|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733286570000|2024-12-04 04:29:30|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733286580000|2024-12-04 04:29:40|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733286600000|2024-12-04 04:30:00|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733286620000|2024-12-04 04:30:20|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733286630000|2024-12-04 04:30:30|51.24|51.02|51.24|51.02|51.26|51.04|51.24|51.02|5
1733286640000|2024-12-04 04:30:40|51.25|51.03|51.25|51.03|51.25|51.03|51.24|51.02|5
1733286650000|2024-12-04 04:30:50|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733286660000|2024-12-04 04:31:00|51.22|51|51.18|50.96|51.23|51.01|51.18|50.96|4
1733286690000|2024-12-04 04:31:30|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733286700000|2024-12-04 04:31:40|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733286750000|2024-12-04 04:32:30|51.15|50.93|51.14|50.92|51.15|50.93|51.14|50.92|2
1733286770000|2024-12-04 04:32:50|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1733286780000|2024-12-04 04:33:00|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733286790000|2024-12-04 04:33:10|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|3
1733286800000|2024-12-04 04:33:20|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|4
1733286840000|2024-12-04 04:34:00|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733286850000|2024-12-04 04:34:10|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733286870000|2024-12-04 04:34:30|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733286880000|2024-12-04 04:34:40|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733286890000|2024-12-04 04:34:50|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733286910000|2024-12-04 04:35:10|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|2
1733286920000|2024-12-04 04:35:20|51.06|50.84|51.06|50.84|51.07|50.85|51.06|50.84|3
1733286940000|2024-12-04 04:35:40|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733286950000|2024-12-04 04:35:50|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733286960000|2024-12-04 04:36:00|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733286970000|2024-12-04 04:36:10|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733286980000|2024-12-04 04:36:20|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733287010000|2024-12-04 04:36:50|51.03|50.81|51.03|50.81|51.04|50.82|51.03|50.81|3
1733287020000|2024-12-04 04:37:00|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733287030000|2024-12-04 04:37:10|51.06|50.84|51.06|50.84|51.06|50.84|51.04|50.82|8
1733287040000|2024-12-04 04:37:20|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733287050000|2024-12-04 04:37:30|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733287060000|2024-12-04 04:37:40|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733287070000|2024-12-04 04:37:50|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|4
1733287080000|2024-12-04 04:38:00|51.05|50.83|51.05|50.83|51.05|50.83|51.04|50.82|3
1733287090000|2024-12-04 04:38:10|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|4
1733287110000|2024-12-04 04:38:30|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733287130000|2024-12-04 04:38:50|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733287140000|2024-12-04 04:39:00|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733287150000|2024-12-04 04:39:10|51.11|50.89|51.13|50.91|51.14|50.92|51.11|50.89|4
1733287160000|2024-12-04 04:39:20|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|4
1733287170000|2024-12-04 04:39:30|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733287180000|2024-12-04 04:39:40|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733287190000|2024-12-04 04:39:50|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|3
1733287210000|2024-12-04 04:40:10|51.08|50.86|51.06|50.84|51.09|50.87|51.06|50.84|5
1733287220000|2024-12-04 04:40:20|51.07|50.85|51.07|50.85|51.08|50.86|51.06|50.84|4
1733287230000|2024-12-04 04:40:30|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733287250000|2024-12-04 04:40:50|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|5
1733287260000|2024-12-04 04:41:00|51.08|50.86|51.08|50.86|51.08|50.86|51.06|50.84|4
1733287270000|2024-12-04 04:41:10|51.11|50.89|51.15|50.93|51.15|50.93|51.11|50.89|4
1733287290000|2024-12-04 04:41:30|51.14|50.92|51.16|50.94|51.16|50.94|51.14|50.92|3
1733287300000|2024-12-04 04:41:40|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733287310000|2024-12-04 04:41:50|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733287330000|2024-12-04 04:42:10|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733287370000|2024-12-04 04:42:50|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733287400000|2024-12-04 04:43:20|51.15|50.93|51.2|50.98|51.2|50.98|51.15|50.93|5
1733287410000|2024-12-04 04:43:30|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733287420000|2024-12-04 04:43:40|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733287430000|2024-12-04 04:43:50|51.24|51.02|51.28|51.06|51.28|51.06|51.23|51.01|6
1733287440000|2024-12-04 04:44:00|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733287460000|2024-12-04 04:44:20|51.26|51.04|51.26|51.04|51.27|51.05|51.26|51.04|3
1733287470000|2024-12-04 04:44:30|51.27|51.05|51.24|51.02|51.27|51.05|51.24|51.02|4
1733287480000|2024-12-04 04:44:40|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|6
1733287490000|2024-12-04 04:44:50|51.27|51.05|51.26|51.04|51.27|51.05|51.25|51.03|6
1733287500000|2024-12-04 04:45:00|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733287510000|2024-12-04 04:45:10|51.27|51.05|51.18|50.96|51.27|51.05|51.18|50.96|7
1733287520000|2024-12-04 04:45:20|51.19|50.97|51.21|50.99|51.21|50.99|51.19|50.97|2
1733287530000|2024-12-04 04:45:30|51.22|51|51.21|50.99|51.22|51|51.21|50.99|2
1733287540000|2024-12-04 04:45:40|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733287550000|2024-12-04 04:45:50|51.24|51.02|51.24|51.02|51.24|51.02|51.23|51.01|3
1733287560000|2024-12-04 04:46:00|51.27|51.05|51.28|51.06|51.28|51.06|51.27|51.05|2
1733287570000|2024-12-04 04:46:10|51.27|51.05|51.33|51.11|51.33|51.11|51.27|51.05|5
1733287580000|2024-12-04 04:46:20|51.34|51.12|51.36|51.14|51.36|51.14|51.34|51.12|3
1733287590000|2024-12-04 04:46:30|51.38|51.16|51.44|51.22|51.44|51.22|51.38|51.16|4
1733287600000|2024-12-04 04:46:40|51.45|51.23|51.45|51.23|51.45|51.23|51.44|51.22|5
1733287610000|2024-12-04 04:46:50|51.44|51.22|51.44|51.22|51.45|51.23|51.44|51.22|3
1733287620000|2024-12-04 04:47:00|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733287630000|2024-12-04 04:47:10|51.46|51.24|51.52|51.3|51.52|51.3|51.46|51.24|6
1733287650000|2024-12-04 04:47:30|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733287670000|2024-12-04 04:47:50|51.5|51.28|51.48|51.26|51.5|51.28|51.47|51.25|7
1733287680000|2024-12-04 04:48:00|51.47|51.25|51.47|51.25|51.48|51.26|51.47|51.25|7
1733287690000|2024-12-04 04:48:10|51.41|51.19|51.36|51.14|51.41|51.19|51.36|51.14|4
1733287700000|2024-12-04 04:48:20|51.37|51.15|51.47|51.25|51.47|51.25|51.37|51.15|8
1733287710000|2024-12-04 04:48:30|51.49|51.27|51.49|51.27|51.5|51.28|51.49|51.27|3
1733287720000|2024-12-04 04:48:40|51.48|51.26|51.47|51.25|51.48|51.26|51.47|51.25|2
1733287730000|2024-12-04 04:48:50|51.46|51.24|51.43|51.21|51.46|51.24|51.43|51.21|3
1733287740000|2024-12-04 04:49:00|51.44|51.22|51.46|51.24|51.46|51.24|51.42|51.2|4
1733287750000|2024-12-04 04:49:10|51.43|51.21|51.37|51.15|51.43|51.21|51.37|51.15|4
1733287760000|2024-12-04 04:49:20|51.36|51.14|51.35|51.13|51.36|51.14|51.35|51.13|2
1733287780000|2024-12-04 04:49:40|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733287790000|2024-12-04 04:49:50|51.37|51.15|51.37|51.15|51.37|51.15|51.36|51.14|5
1733287800000|2024-12-04 04:50:00|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733287810000|2024-12-04 04:50:10|51.4|51.18|51.44|51.22|51.44|51.22|51.4|51.18|2
1733287820000|2024-12-04 04:50:20|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|2
1733287830000|2024-12-04 04:50:30|51.42|51.2|51.42|51.2|51.42|51.2|51.41|51.19|3
1733287840000|2024-12-04 04:50:40|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733287850000|2024-12-04 04:50:50|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|3
1733287860000|2024-12-04 04:51:00|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733287870000|2024-12-04 04:51:10|51.4|51.18|51.4|51.18|51.41|51.19|51.4|51.18|3
1733287880000|2024-12-04 04:51:20|51.41|51.19|51.43|51.21|51.43|51.21|51.4|51.18|7
1733287890000|2024-12-04 04:51:30|51.42|51.2|51.41|51.19|51.43|51.21|51.41|51.19|4
1733287900000|2024-12-04 04:51:40|51.42|51.2|51.4|51.18|51.42|51.2|51.4|51.18|4
1733287910000|2024-12-04 04:51:50|51.41|51.19|51.41|51.19|51.41|51.19|51.41|51.19|1
1733287920000|2024-12-04 04:52:00|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733287930000|2024-12-04 04:52:10|51.39|51.17|51.36|51.14|51.39|51.17|51.36|51.14|4
1733287940000|2024-12-04 04:52:20|51.38|51.16|51.39|51.17|51.39|51.17|51.38|51.16|2
1733287950000|2024-12-04 04:52:30|51.38|51.16|51.38|51.16|51.39|51.17|51.38|51.16|3
1733287960000|2024-12-04 04:52:40|51.37|51.15|51.34|51.12|51.37|51.15|51.34|51.12|3
1733287970000|2024-12-04 04:52:50|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|2
1733287980000|2024-12-04 04:53:00|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|2
1733287990000|2024-12-04 04:53:10|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|4
1733288000000|2024-12-04 04:53:20|51.33|51.11|51.37|51.15|51.37|51.15|51.33|51.11|3
1733288010000|2024-12-04 04:53:30|51.36|51.14|51.36|51.14|51.36|51.14|51.35|51.13|3
1733288020000|2024-12-04 04:53:40|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1733288030000|2024-12-04 04:53:50|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|3
1733288050000|2024-12-04 04:54:10|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|2
1733288070000|2024-12-04 04:54:30|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|4
1733288080000|2024-12-04 04:54:40|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|2
1733288090000|2024-12-04 04:54:50|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|2
1733288100000|2024-12-04 04:55:00|51.33|51.11|51.33|51.11|51.33|51.11|51.32|51.1|3
1733288110000|2024-12-04 04:55:10|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|4
1733288120000|2024-12-04 04:55:20|51.32|51.1|51.33|51.11|51.33|51.11|51.31|51.09|3
1733288130000|2024-12-04 04:55:30|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|4
1733288140000|2024-12-04 04:55:40|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733288150000|2024-12-04 04:55:50|51.33|51.11|51.38|51.16|51.38|51.16|51.33|51.11|4
1733288160000|2024-12-04 04:56:00|51.39|51.17|51.43|51.21|51.43|51.21|51.38|51.16|4
1733288170000|2024-12-04 04:56:10|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1733288190000|2024-12-04 04:56:30|51.4|51.18|51.39|51.17|51.4|51.18|51.39|51.17|2
1733288200000|2024-12-04 04:56:40|51.37|51.15|51.37|51.15|51.37|51.15|51.36|51.14|3
1733288210000|2024-12-04 04:56:50|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|10
1733288230000|2024-12-04 04:57:10|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733288270000|2024-12-04 04:57:50|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733288280000|2024-12-04 04:58:00|51.36|51.14|51.43|51.21|51.43|51.21|51.36|51.14|4
1733288290000|2024-12-04 04:58:10|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1733288320000|2024-12-04 04:58:40|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733288340000|2024-12-04 04:59:00|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733288360000|2024-12-04 04:59:20|51.41|51.19|51.41|51.19|51.41|51.19|51.41|51.19|1
1733288390000|2024-12-04 04:59:50|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733288400000|2024-12-04 05:00:00|51.46|51.24|51.45|51.23|51.46|51.24|51.45|51.23|4
1733288410000|2024-12-04 05:00:10|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733288420000|2024-12-04 05:00:20|51.41|51.19|51.4|51.18|51.41|51.19|51.4|51.18|2
1733288430000|2024-12-04 05:00:30|51.38|51.16|51.38|51.16|51.38|51.16|51.38|51.16|1
1733288450000|2024-12-04 05:00:50|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733288460000|2024-12-04 05:01:00|51.38|51.16|51.43|51.21|51.43|51.21|51.38|51.16|6
1733288470000|2024-12-04 05:01:10|51.44|51.22|51.45|51.23|51.45|51.23|51.44|51.22|2
1733288480000|2024-12-04 05:01:20|51.46|51.24|51.49|51.27|51.49|51.27|51.46|51.24|4
1733288500000|2024-12-04 05:01:40|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1733288520000|2024-12-04 05:02:00|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733288530000|2024-12-04 05:02:10|51.54|51.32|51.6|51.38|51.6|51.38|51.54|51.32|5
1733288540000|2024-12-04 05:02:20|51.59|51.37|51.58|51.36|51.59|51.37|51.55|51.33|6
1733288550000|2024-12-04 05:02:30|51.6|51.38|51.62|51.4|51.62|51.4|51.6|51.38|3
1733288570000|2024-12-04 05:02:50|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1733288580000|2024-12-04 05:03:00|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733288600000|2024-12-04 05:03:20|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733288610000|2024-12-04 05:03:30|51.62|51.4|51.59|51.37|51.62|51.4|51.59|51.37|4
1733288620000|2024-12-04 05:03:40|51.58|51.36|51.52|51.3|51.58|51.36|51.52|51.3|6
1733288640000|2024-12-04 05:04:00|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733288650000|2024-12-04 05:04:10|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|4
1733288660000|2024-12-04 05:04:20|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733288700000|2024-12-04 05:05:00|51.55|51.33|51.55|51.33|51.55|51.33|51.54|51.32|3
1733288710000|2024-12-04 05:05:10|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733288730000|2024-12-04 05:05:30|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733288740000|2024-12-04 05:05:40|51.56|51.34|51.51|51.29|51.56|51.34|51.51|51.29|4
1733288750000|2024-12-04 05:05:50|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733288760000|2024-12-04 05:06:00|51.53|51.31|51.53|51.31|51.53|51.31|51.52|51.3|3
1733288800000|2024-12-04 05:06:40|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733288810000|2024-12-04 05:06:50|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733288820000|2024-12-04 05:07:00|51.53|51.31|51.51|51.29|51.53|51.31|51.5|51.28|5
1733288830000|2024-12-04 05:07:10|51.5|51.28|51.46|51.24|51.5|51.28|51.46|51.24|4
1733288840000|2024-12-04 05:07:20|51.48|51.26|51.47|51.25|51.48|51.26|51.46|51.24|3
1733288850000|2024-12-04 05:07:30|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733288870000|2024-12-04 05:07:50|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1733288880000|2024-12-04 05:08:00|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1733288890000|2024-12-04 05:08:10|51.49|51.27|51.48|51.26|51.49|51.27|51.47|51.25|4
1733288900000|2024-12-04 05:08:20|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1733288910000|2024-12-04 05:08:30|51.49|51.27|51.5|51.28|51.5|51.28|51.49|51.27|2
1733288920000|2024-12-04 05:08:40|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1733288930000|2024-12-04 05:08:50|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733288940000|2024-12-04 05:09:00|51.47|51.25|51.48|51.26|51.48|51.26|51.47|51.25|2
1733288950000|2024-12-04 05:09:10|51.49|51.27|51.49|51.27|51.5|51.28|51.49|51.27|3
1733288960000|2024-12-04 05:09:20|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733288980000|2024-12-04 05:09:40|51.43|51.21|51.41|51.19|51.43|51.21|51.4|51.18|4
1733288990000|2024-12-04 05:09:50|51.44|51.22|51.46|51.24|51.47|51.25|51.44|51.22|4
1733289000000|2024-12-04 05:10:00|51.47|51.25|51.47|51.25|51.47|51.25|51.46|51.24|3
1733289010000|2024-12-04 05:10:10|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|4
1733289020000|2024-12-04 05:10:20|51.49|51.27|51.51|51.29|51.51|51.29|51.49|51.27|3
1733289030000|2024-12-04 05:10:30|51.52|51.3|51.55|51.33|51.55|51.33|51.51|51.29|6
1733289050000|2024-12-04 05:10:50|51.56|51.34|51.54|51.32|51.56|51.34|51.54|51.32|3
1733289060000|2024-12-04 05:11:00|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|4
1733289070000|2024-12-04 05:11:10|51.5|51.28|51.49|51.27|51.5|51.28|51.49|51.27|6
1733289080000|2024-12-04 05:11:20|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|3
1733289090000|2024-12-04 05:11:30|51.49|51.27|51.47|51.25|51.49|51.27|51.46|51.24|7
1733289110000|2024-12-04 05:11:50|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733289120000|2024-12-04 05:12:00|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1733289160000|2024-12-04 05:12:40|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733289180000|2024-12-04 05:13:00|51.49|51.27|51.48|51.26|51.49|51.27|51.47|51.25|6
1733289190000|2024-12-04 05:13:10|51.47|51.25|51.45|51.23|51.48|51.26|51.44|51.22|6
1733289210000|2024-12-04 05:13:30|51.46|51.24|51.45|51.23|51.46|51.24|51.45|51.23|4
1733289220000|2024-12-04 05:13:40|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733289230000|2024-12-04 05:13:50|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733289240000|2024-12-04 05:14:00|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733289250000|2024-12-04 05:14:10|51.38|51.16|51.37|51.15|51.38|51.16|51.37|51.15|2
1733289260000|2024-12-04 05:14:20|51.35|51.13|51.33|51.11|51.35|51.13|51.33|51.11|3
1733289270000|2024-12-04 05:14:30|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|2
1733289280000|2024-12-04 05:14:40|51.32|51.1|51.32|51.1|51.33|51.11|51.32|51.1|3
1733289300000|2024-12-04 05:15:00|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733289310000|2024-12-04 05:15:10|51.35|51.13|51.34|51.12|51.35|51.13|51.33|51.11|4
1733289320000|2024-12-04 05:15:20|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1733289330000|2024-12-04 05:15:30|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|3
1733289350000|2024-12-04 05:15:50|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733289360000|2024-12-04 05:16:00|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733289380000|2024-12-04 05:16:20|51.32|51.1|51.32|51.1|51.33|51.11|51.31|51.09|9
1733289390000|2024-12-04 05:16:30|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1733289410000|2024-12-04 05:16:50|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733289420000|2024-12-04 05:17:00|51.34|51.12|51.44|51.22|51.44|51.22|51.34|51.12|4
1733289430000|2024-12-04 05:17:10|51.46|51.24|51.47|51.25|51.48|51.26|51.46|51.24|5
1733289470000|2024-12-04 05:17:50|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733289480000|2024-12-04 05:18:00|51.47|51.25|51.51|51.29|51.51|51.29|51.47|51.25|3
1733289490000|2024-12-04 05:18:10|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733289500000|2024-12-04 05:18:20|51.53|51.31|51.56|51.34|51.56|51.34|51.53|51.31|4
1733289510000|2024-12-04 05:18:30|51.57|51.35|51.59|51.37|51.59|51.37|51.57|51.35|3
1733289520000|2024-12-04 05:18:40|51.61|51.39|51.64|51.42|51.64|51.42|51.61|51.39|4
1733289530000|2024-12-04 05:18:50|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|2
1733289540000|2024-12-04 05:19:00|51.62|51.4|51.67|51.45|51.67|51.45|51.62|51.4|5
1733289560000|2024-12-04 05:19:20|51.64|51.42|51.62|51.4|51.64|51.42|51.62|51.4|5
1733289570000|2024-12-04 05:19:30|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733289580000|2024-12-04 05:19:40|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|4
1733289600000|2024-12-04 05:20:00|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733289610000|2024-12-04 05:20:10|51.63|51.41|51.63|51.41|51.65|51.43|51.62|51.4|7
1733289620000|2024-12-04 05:20:20|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733289630000|2024-12-04 05:20:30|51.64|51.42|51.67|51.45|51.67|51.45|51.63|51.41|5
1733289640000|2024-12-04 05:20:40|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733289650000|2024-12-04 05:20:50|51.64|51.42|51.64|51.42|51.64|51.42|51.63|51.41|3
1733289660000|2024-12-04 05:21:00|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733289670000|2024-12-04 05:21:10|51.64|51.42|51.66|51.44|51.66|51.44|51.64|51.42|3
1733289680000|2024-12-04 05:21:20|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733289690000|2024-12-04 05:21:30|51.68|51.46|51.67|51.45|51.68|51.46|51.66|51.44|4
1733289700000|2024-12-04 05:21:40|51.66|51.44|51.64|51.42|51.66|51.44|51.64|51.42|3
1733289710000|2024-12-04 05:21:50|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|4
1733289720000|2024-12-04 05:22:00|51.61|51.39|51.62|51.4|51.62|51.4|51.6|51.38|4
1733289730000|2024-12-04 05:22:10|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733289740000|2024-12-04 05:22:20|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733289750000|2024-12-04 05:22:30|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733289760000|2024-12-04 05:22:40|51.7|51.48|51.68|51.46|51.7|51.48|51.68|51.46|3
1733289770000|2024-12-04 05:22:50|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733289780000|2024-12-04 05:23:00|51.68|51.46|51.69|51.47|51.69|51.47|51.68|51.46|4
1733289790000|2024-12-04 05:23:10|51.67|51.45|51.69|51.47|51.69|51.47|51.67|51.45|5
1733289800000|2024-12-04 05:23:20|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733289840000|2024-12-04 05:24:00|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733289860000|2024-12-04 05:24:20|51.68|51.46|51.67|51.45|51.68|51.46|51.66|51.44|3
1733289870000|2024-12-04 05:24:30|51.68|51.46|51.66|51.44|51.68|51.46|51.66|51.44|5
1733289880000|2024-12-04 05:24:40|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733289890000|2024-12-04 05:24:50|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733289900000|2024-12-04 05:25:00|51.63|51.41|51.63|51.41|51.64|51.42|51.6|51.38|10
1733289910000|2024-12-04 05:25:10|51.65|51.43|51.63|51.41|51.65|51.43|51.63|51.41|4
1733289920000|2024-12-04 05:25:20|51.64|51.42|51.64|51.42|51.65|51.43|51.63|51.41|5
1733289930000|2024-12-04 05:25:30|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733289940000|2024-12-04 05:25:40|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733289960000|2024-12-04 05:26:00|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733289970000|2024-12-04 05:26:10|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733289980000|2024-12-04 05:26:20|51.61|51.39|51.61|51.39|51.61|51.39|51.6|51.38|3
1733289990000|2024-12-04 05:26:30|51.62|51.4|51.63|51.41|51.63|51.41|51.6|51.38|5
1733290010000|2024-12-04 05:26:50|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|4
1733290020000|2024-12-04 05:27:00|51.64|51.42|51.63|51.41|51.64|51.42|51.62|51.4|5
1733290040000|2024-12-04 05:27:20|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|4
1733290050000|2024-12-04 05:27:30|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733290060000|2024-12-04 05:27:40|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733290070000|2024-12-04 05:27:50|51.59|51.37|51.53|51.31|51.59|51.37|51.53|51.31|5
1733290080000|2024-12-04 05:28:00|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733290090000|2024-12-04 05:28:10|51.53|51.31|51.52|51.3|51.54|51.32|51.52|51.3|3
1733290100000|2024-12-04 05:28:20|51.53|51.31|51.54|51.32|51.54|51.32|51.52|51.3|4
1733290110000|2024-12-04 05:28:30|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733290120000|2024-12-04 05:28:40|51.53|51.31|51.55|51.33|51.55|51.33|51.53|51.31|3
1733290130000|2024-12-04 05:28:50|51.56|51.34|51.56|51.34|51.57|51.35|51.56|51.34|3
1733290140000|2024-12-04 05:29:00|51.57|51.35|51.58|51.36|51.58|51.36|51.57|51.35|4
1733290150000|2024-12-04 05:29:10|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733290160000|2024-12-04 05:29:20|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733290170000|2024-12-04 05:29:30|51.61|51.39|51.62|51.4|51.62|51.4|51.61|51.39|2
1733290190000|2024-12-04 05:29:50|51.63|51.41|51.63|51.41|51.64|51.42|51.63|51.41|3
1733290200000|2024-12-04 05:30:00|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733290210000|2024-12-04 05:30:10|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733290220000|2024-12-04 05:30:20|51.62|51.4|51.62|51.4|51.62|51.4|51.61|51.39|3
1733290230000|2024-12-04 05:30:30|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733290240000|2024-12-04 05:30:40|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|2
1733290250000|2024-12-04 05:30:50|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733290260000|2024-12-04 05:31:00|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733290270000|2024-12-04 05:31:10|51.6|51.38|51.6|51.38|51.61|51.39|51.6|51.38|3
1733290280000|2024-12-04 05:31:20|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733290290000|2024-12-04 05:31:30|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733290310000|2024-12-04 05:31:50|51.62|51.4|51.65|51.43|51.65|51.43|51.62|51.4|3
1733290320000|2024-12-04 05:32:00|51.66|51.44|51.65|51.43|51.66|51.44|51.64|51.42|4
1733290330000|2024-12-04 05:32:10|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1733290340000|2024-12-04 05:32:20|51.68|51.46|51.7|51.48|51.7|51.48|51.68|51.46|3
1733290350000|2024-12-04 05:32:30|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|3
1733290360000|2024-12-04 05:32:40|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733290370000|2024-12-04 05:32:50|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733290390000|2024-12-04 05:33:10|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733290410000|2024-12-04 05:33:30|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733290420000|2024-12-04 05:33:40|51.74|51.52|51.81|51.59|51.81|51.59|51.74|51.52|5
1733290430000|2024-12-04 05:33:50|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733290440000|2024-12-04 05:34:00|51.79|51.57|51.75|51.53|51.79|51.57|51.75|51.53|4
1733290450000|2024-12-04 05:34:10|51.74|51.52|51.73|51.51|51.75|51.53|51.73|51.51|7
1733290460000|2024-12-04 05:34:20|51.72|51.5|51.73|51.51|51.73|51.51|51.7|51.48|6
1733290470000|2024-12-04 05:34:30|51.72|51.5|51.73|51.51|51.74|51.52|51.72|51.5|6
1733290480000|2024-12-04 05:34:40|51.72|51.5|51.72|51.5|51.73|51.51|51.72|51.5|3
1733290490000|2024-12-04 05:34:50|51.73|51.51|51.72|51.5|51.73|51.51|51.71|51.49|4
1733290500000|2024-12-04 05:35:00|51.73|51.51|51.73|51.51|51.73|51.51|51.71|51.49|11
1733290510000|2024-12-04 05:35:10|51.74|51.52|51.76|51.54|51.76|51.54|51.74|51.52|3
1733290520000|2024-12-04 05:35:20|51.77|51.55|51.75|51.53|51.77|51.55|51.75|51.53|3
1733290530000|2024-12-04 05:35:30|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733290540000|2024-12-04 05:35:40|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733290550000|2024-12-04 05:35:50|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733290560000|2024-12-04 05:36:00|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733290570000|2024-12-04 05:36:10|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|4
1733290590000|2024-12-04 05:36:30|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|6
1733290600000|2024-12-04 05:36:40|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733290610000|2024-12-04 05:36:50|51.7|51.48|51.74|51.52|51.74|51.52|51.69|51.47|4
1733290620000|2024-12-04 05:37:00|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733290630000|2024-12-04 05:37:10|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733290640000|2024-12-04 05:37:20|51.75|51.53|51.75|51.53|51.76|51.54|51.75|51.53|3
1733290650000|2024-12-04 05:37:30|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|3
1733290660000|2024-12-04 05:37:40|51.77|51.55|51.8|51.58|51.8|51.58|51.77|51.55|4
1733290670000|2024-12-04 05:37:50|51.81|51.59|51.84|51.62|51.86|51.64|51.81|51.59|11
1733290680000|2024-12-04 05:38:00|51.87|51.65|51.81|51.59|51.87|51.65|51.81|51.59|6
1733290690000|2024-12-04 05:38:10|51.83|51.61|51.82|51.6|51.83|51.61|51.81|51.59|4
1733290700000|2024-12-04 05:38:20|51.81|51.59|51.8|51.58|51.82|51.6|51.8|51.58|4
1733290710000|2024-12-04 05:38:30|51.81|51.59|51.8|51.58|51.81|51.59|51.79|51.57|4
1733290730000|2024-12-04 05:38:50|51.81|51.59|51.81|51.59|51.82|51.6|51.81|51.59|3
1733290740000|2024-12-04 05:39:00|51.82|51.6|51.87|51.65|51.87|51.65|51.82|51.6|4
1733290780000|2024-12-04 05:39:40|51.86|51.64|51.85|51.63|51.86|51.64|51.85|51.63|2
1733290790000|2024-12-04 05:39:50|51.86|51.64|51.87|51.65|51.87|51.65|51.85|51.63|4
1733290800000|2024-12-04 05:40:00|51.88|51.66|51.88|51.66|51.89|51.67|51.88|51.66|3
1733290810000|2024-12-04 05:40:10|51.89|51.67|51.91|51.69|51.91|51.69|51.89|51.67|3
1733290820000|2024-12-04 05:40:20|51.9|51.68|51.89|51.67|51.91|51.69|51.89|51.67|6
1733290830000|2024-12-04 05:40:30|51.88|51.66|51.88|51.66|51.88|51.66|51.88|51.66|1
1733290840000|2024-12-04 05:40:40|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733290850000|2024-12-04 05:40:50|51.84|51.62|51.82|51.6|51.84|51.62|51.79|51.57|5
1733290860000|2024-12-04 05:41:00|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733290870000|2024-12-04 05:41:10|51.84|51.62|51.85|51.63|51.85|51.63|51.84|51.62|2
1733290880000|2024-12-04 05:41:20|51.87|51.65|51.89|51.67|51.89|51.67|51.87|51.65|3
1733290890000|2024-12-04 05:41:30|51.91|51.69|51.92|51.7|51.92|51.7|51.91|51.69|2
1733290900000|2024-12-04 05:41:40|51.93|51.71|51.93|51.71|51.93|51.71|51.93|51.71|1
1733290910000|2024-12-04 05:41:50|51.94|51.72|52|51.78|52|51.78|51.94|51.72|6
1733290920000|2024-12-04 05:42:00|52.02|51.8|52.02|51.8|52.02|51.8|52.02|51.8|1
1733290930000|2024-12-04 05:42:10|52|51.78|52.01|51.79|52.01|51.79|52|51.78|2
1733290940000|2024-12-04 05:42:20|52|51.78|51.89|51.67|52|51.78|51.89|51.67|10
1733290960000|2024-12-04 05:42:40|51.9|51.68|51.91|51.69|51.91|51.69|51.9|51.68|2
1733290970000|2024-12-04 05:42:50|51.92|51.7|51.88|51.66|51.92|51.7|51.88|51.66|5
1733290980000|2024-12-04 05:43:00|51.87|51.65|51.81|51.59|51.89|51.67|51.81|51.59|7
1733290990000|2024-12-04 05:43:10|51.82|51.6|51.79|51.57|51.82|51.6|51.79|51.57|4
1733291000000|2024-12-04 05:43:20|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733291010000|2024-12-04 05:43:30|51.76|51.54|51.73|51.51|51.76|51.54|51.73|51.51|4
1733291020000|2024-12-04 05:43:40|51.76|51.54|51.75|51.53|51.84|51.62|51.75|51.53|10
1733291030000|2024-12-04 05:43:50|51.78|51.56|51.78|51.56|51.79|51.57|51.77|51.55|5
1733291040000|2024-12-04 05:44:00|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733291050000|2024-12-04 05:44:10|51.81|51.59|51.79|51.57|51.81|51.59|51.79|51.57|5
1733291060000|2024-12-04 05:44:20|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1733291070000|2024-12-04 05:44:30|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733291080000|2024-12-04 05:44:40|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|4
1733291090000|2024-12-04 05:44:50|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733291100000|2024-12-04 05:45:00|51.78|51.56|51.73|51.51|51.78|51.56|51.72|51.5|6
1733291110000|2024-12-04 05:45:10|51.72|51.5|51.65|51.43|51.73|51.51|51.65|51.43|5
1733291120000|2024-12-04 05:45:20|51.64|51.42|51.65|51.43|51.67|51.45|51.64|51.42|6
1733291130000|2024-12-04 05:45:30|51.66|51.44|51.63|51.41|51.66|51.44|51.63|51.41|5
1733291140000|2024-12-04 05:45:40|51.65|51.43|51.68|51.46|51.68|51.46|51.65|51.43|5
1733291150000|2024-12-04 05:45:50|51.67|51.45|51.68|51.46|51.69|51.47|51.67|51.45|4
1733291160000|2024-12-04 05:46:00|51.69|51.47|51.67|51.45|51.73|51.51|51.67|51.45|7
1733291170000|2024-12-04 05:46:10|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1733291180000|2024-12-04 05:46:20|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1733291190000|2024-12-04 05:46:30|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733291200000|2024-12-04 05:46:40|51.69|51.47|51.72|51.5|51.72|51.5|51.69|51.47|4
1733291210000|2024-12-04 05:46:50|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1733291220000|2024-12-04 05:47:00|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733291230000|2024-12-04 05:47:10|51.72|51.5|51.73|51.51|51.73|51.51|51.72|51.5|4
1733291240000|2024-12-04 05:47:20|51.74|51.52|51.74|51.52|51.74|51.52|51.73|51.51|3
1733291250000|2024-12-04 05:47:30|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733291270000|2024-12-04 05:47:50|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733291280000|2024-12-04 05:48:00|51.77|51.55|51.77|51.55|51.78|51.56|51.77|51.55|3
1733291290000|2024-12-04 05:48:10|51.78|51.56|51.77|51.55|51.78|51.56|51.77|51.55|2
1733291300000|2024-12-04 05:48:20|51.78|51.56|51.77|51.55|51.78|51.56|51.77|51.55|6
1733291310000|2024-12-04 05:48:30|51.78|51.56|51.77|51.55|51.78|51.56|51.77|51.55|2
1733291320000|2024-12-04 05:48:40|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733291330000|2024-12-04 05:48:50|51.77|51.55|51.77|51.55|51.77|51.55|51.77|51.55|1
1733291340000|2024-12-04 05:49:00|51.78|51.56|51.77|51.55|51.79|51.57|51.77|51.55|3
1733291350000|2024-12-04 05:49:10|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|7
1733291360000|2024-12-04 05:49:20|51.75|51.53|51.75|51.53|51.75|51.53|51.74|51.52|3
1733291370000|2024-12-04 05:49:30|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733291380000|2024-12-04 05:49:40|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733291400000|2024-12-04 05:50:00|51.75|51.53|51.76|51.54|51.77|51.55|51.75|51.53|8
1733291410000|2024-12-04 05:50:10|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1733291430000|2024-12-04 05:50:30|51.79|51.57|51.78|51.56|51.79|51.57|51.78|51.56|2
1733291450000|2024-12-04 05:50:50|51.76|51.54|51.75|51.53|51.76|51.54|51.74|51.52|3
1733291460000|2024-12-04 05:51:00|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|7
1733291470000|2024-12-04 05:51:10|51.79|51.57|51.83|51.61|51.83|51.61|51.79|51.57|5
1733291480000|2024-12-04 05:51:20|51.84|51.62|51.9|51.68|51.91|51.69|51.84|51.62|9
1733291490000|2024-12-04 05:51:30|51.89|51.67|51.9|51.68|51.9|51.68|51.89|51.67|4
1733291500000|2024-12-04 05:51:40|51.91|51.69|51.9|51.68|51.91|51.69|51.9|51.68|4
1733291510000|2024-12-04 05:51:50|51.91|51.69|51.88|51.66|51.91|51.69|51.88|51.66|4
1733291520000|2024-12-04 05:52:00|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733291530000|2024-12-04 05:52:10|51.88|51.66|51.84|51.62|51.88|51.66|51.84|51.62|3
1733291540000|2024-12-04 05:52:20|51.85|51.63|51.85|51.63|51.85|51.63|51.84|51.62|3
1733291550000|2024-12-04 05:52:30|51.84|51.62|51.85|51.63|51.85|51.63|51.83|51.61|4
1733291560000|2024-12-04 05:52:40|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733291570000|2024-12-04 05:52:50|51.83|51.61|51.83|51.61|51.83|51.61|51.82|51.6|3
1733291580000|2024-12-04 05:53:00|51.84|51.62|51.84|51.62|51.84|51.62|51.83|51.61|3
1733291590000|2024-12-04 05:53:10|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|3
1733291600000|2024-12-04 05:53:20|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733291610000|2024-12-04 05:53:30|51.85|51.63|51.81|51.59|51.85|51.63|51.81|51.59|2
1733291620000|2024-12-04 05:53:40|51.82|51.6|51.84|51.62|51.84|51.62|51.82|51.6|2
1733291630000|2024-12-04 05:53:50|51.83|51.61|51.83|51.61|51.83|51.61|51.82|51.6|3
1733291640000|2024-12-04 05:54:00|51.85|51.63|51.93|51.71|51.94|51.72|51.85|51.63|5
1733291650000|2024-12-04 05:54:10|51.92|51.7|51.98|51.76|51.98|51.76|51.92|51.7|6
1733291660000|2024-12-04 05:54:20|51.99|51.77|51.98|51.76|51.99|51.77|51.98|51.76|2
1733291670000|2024-12-04 05:54:30|51.97|51.75|51.97|51.75|51.97|51.75|51.96|51.74|5
1733291680000|2024-12-04 05:54:40|51.98|51.76|51.96|51.74|51.98|51.76|51.96|51.74|3
1733291690000|2024-12-04 05:54:50|51.97|51.75|51.95|51.73|51.97|51.75|51.95|51.73|5
1733291700000|2024-12-04 05:55:00|51.96|51.74|51.94|51.72|51.97|51.75|51.94|51.72|4
1733291710000|2024-12-04 05:55:10|51.95|51.73|51.95|51.73|51.97|51.75|51.95|51.73|5
1733291720000|2024-12-04 05:55:20|51.96|51.74|51.96|51.74|51.96|51.74|51.96|51.74|1
1733291730000|2024-12-04 05:55:30|51.94|51.72|51.94|51.72|51.94|51.72|51.93|51.71|5
1733291740000|2024-12-04 05:55:40|51.93|51.71|51.91|51.69|51.93|51.71|51.91|51.69|3
1733291760000|2024-12-04 05:56:00|51.92|51.7|51.9|51.68|51.92|51.7|51.9|51.68|3
1733291770000|2024-12-04 05:56:10|51.89|51.67|51.82|51.6|51.89|51.67|51.81|51.59|6
1733291780000|2024-12-04 05:56:20|51.85|51.63|51.84|51.62|51.86|51.64|51.84|51.62|3
1733291790000|2024-12-04 05:56:30|51.85|51.63|51.82|51.6|51.85|51.63|51.8|51.58|5
1733291800000|2024-12-04 05:56:40|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1733291810000|2024-12-04 05:56:50|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733291820000|2024-12-04 05:57:00|51.85|51.63|51.81|51.59|51.86|51.64|51.8|51.58|6
1733291830000|2024-12-04 05:57:10|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|4
1733291840000|2024-12-04 05:57:20|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733291850000|2024-12-04 05:57:30|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733291860000|2024-12-04 05:57:40|51.82|51.6|51.82|51.6|51.82|51.6|51.81|51.59|3
1733291870000|2024-12-04 05:57:50|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733291880000|2024-12-04 05:58:00|51.84|51.62|51.85|51.63|51.85|51.63|51.82|51.6|5
1733291890000|2024-12-04 05:58:10|51.86|51.64|51.85|51.63|51.86|51.64|51.85|51.63|2
1733291900000|2024-12-04 05:58:20|51.84|51.62|51.85|51.63|51.85|51.63|51.84|51.62|2
1733291910000|2024-12-04 05:58:30|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733291920000|2024-12-04 05:58:40|51.85|51.63|51.85|51.63|51.85|51.63|51.84|51.62|5
1733291930000|2024-12-04 05:58:50|51.86|51.64|51.85|51.63|51.86|51.64|51.85|51.63|2
1733291940000|2024-12-04 05:59:00|51.86|51.64|51.88|51.66|51.88|51.66|51.85|51.63|4
1733291950000|2024-12-04 05:59:10|51.87|51.65|51.95|51.73|51.95|51.73|51.87|51.65|6
1733291970000|2024-12-04 05:59:30|51.94|51.72|51.97|51.75|51.97|51.75|51.94|51.72|4
1733291980000|2024-12-04 05:59:40|51.98|51.76|51.97|51.75|51.98|51.76|51.97|51.75|2
1733291990000|2024-12-04 05:59:50|51.96|51.74|51.96|51.74|51.97|51.75|51.96|51.74|3
1733292000000|2024-12-04 06:00:00|51.95|51.73|51.85|51.63|51.95|51.73|51.85|51.63|8
1733292010000|2024-12-04 06:00:10|51.84|51.62|51.84|51.62|51.84|51.62|51.83|51.61|3
1733292020000|2024-12-04 06:00:20|51.85|51.63|51.87|51.65|51.88|51.66|51.85|51.63|4
1733292030000|2024-12-04 06:00:30|51.88|51.66|51.87|51.65|51.88|51.66|51.87|51.65|2
1733292040000|2024-12-04 06:00:40|51.86|51.64|51.86|51.64|51.86|51.64|51.85|51.63|3
1733292050000|2024-12-04 06:00:50|51.85|51.63|51.85|51.63|51.86|51.64|51.85|51.63|5
1733292060000|2024-12-04 06:01:00|51.84|51.62|51.84|51.62|51.85|51.63|51.84|51.62|3
1733292070000|2024-12-04 06:01:10|51.85|51.63|51.84|51.62|51.85|51.63|51.84|51.62|6
1733292090000|2024-12-04 06:01:30|51.85|51.63|51.84|51.62|51.85|51.63|51.84|51.62|2
1733292100000|2024-12-04 06:01:40|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733292110000|2024-12-04 06:01:50|51.8|51.58|51.78|51.56|51.8|51.58|51.76|51.54|7
1733292120000|2024-12-04 06:02:00|51.8|51.58|51.81|51.59|51.81|51.59|51.79|51.57|4
1733292130000|2024-12-04 06:02:10|51.82|51.6|51.78|51.56|51.83|51.61|51.78|51.56|7
1733292140000|2024-12-04 06:02:20|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|2
1733292150000|2024-12-04 06:02:30|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|2
1733292160000|2024-12-04 06:02:40|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1733292170000|2024-12-04 06:02:50|51.79|51.57|51.8|51.58|51.8|51.58|51.79|51.57|2
1733292180000|2024-12-04 06:03:00|51.81|51.59|51.8|51.58|51.81|51.59|51.8|51.58|2
1733292190000|2024-12-04 06:03:10|51.79|51.57|51.76|51.54|51.79|51.57|51.76|51.54|4
1733292200000|2024-12-04 06:03:20|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733292210000|2024-12-04 06:03:30|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733292230000|2024-12-04 06:03:50|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733292240000|2024-12-04 06:04:00|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733292250000|2024-12-04 06:04:10|51.75|51.53|51.75|51.53|51.76|51.54|51.75|51.53|3
1733292260000|2024-12-04 06:04:20|51.77|51.55|51.75|51.53|51.77|51.55|51.75|51.53|2
1733292270000|2024-12-04 06:04:30|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733292290000|2024-12-04 06:04:50|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733292300000|2024-12-04 06:05:00|51.74|51.52|51.74|51.52|51.74|51.52|51.73|51.51|3
1733292310000|2024-12-04 06:05:10|51.73|51.51|51.73|51.51|51.75|51.53|51.73|51.51|3
1733292320000|2024-12-04 06:05:20|51.74|51.52|51.73|51.51|51.75|51.53|51.73|51.51|4
1733292330000|2024-12-04 06:05:30|51.71|51.49|51.68|51.46|51.71|51.49|51.68|51.46|3
1733292350000|2024-12-04 06:05:50|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733292360000|2024-12-04 06:06:00|51.7|51.48|51.7|51.48|51.72|51.5|51.7|51.48|5
1733292370000|2024-12-04 06:06:10|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|2
1733292380000|2024-12-04 06:06:20|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733292390000|2024-12-04 06:06:30|51.69|51.47|51.69|51.47|51.7|51.48|51.69|51.47|3
1733292400000|2024-12-04 06:06:40|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1733292410000|2024-12-04 06:06:50|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1733292420000|2024-12-04 06:07:00|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733292430000|2024-12-04 06:07:10|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733292440000|2024-12-04 06:07:20|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|3
1733292450000|2024-12-04 06:07:30|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733292460000|2024-12-04 06:07:40|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733292470000|2024-12-04 06:07:50|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733292480000|2024-12-04 06:08:00|51.73|51.51|51.73|51.51|51.74|51.52|51.73|51.51|3
1733292490000|2024-12-04 06:08:10|51.72|51.5|51.76|51.54|51.76|51.54|51.72|51.5|6
1733292500000|2024-12-04 06:08:20|51.78|51.56|51.81|51.59|51.81|51.59|51.78|51.56|4
1733292510000|2024-12-04 06:08:30|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733292520000|2024-12-04 06:08:40|51.82|51.6|51.82|51.6|51.82|51.6|51.8|51.58|5
1733292530000|2024-12-04 06:08:50|51.83|51.61|51.93|51.71|51.93|51.71|51.83|51.61|6
1733292540000|2024-12-04 06:09:00|51.94|51.72|51.97|51.75|51.97|51.75|51.94|51.72|4
1733292550000|2024-12-04 06:09:10|51.98|51.76|51.99|51.77|52|51.78|51.98|51.76|3
1733292560000|2024-12-04 06:09:20|51.98|51.76|51.97|51.75|51.98|51.76|51.97|51.75|2
1733292570000|2024-12-04 06:09:30|51.95|51.73|51.93|51.71|51.95|51.73|51.93|51.71|3
1733292580000|2024-12-04 06:09:40|51.92|51.7|51.89|51.67|51.92|51.7|51.89|51.67|4
1733292590000|2024-12-04 06:09:50|51.88|51.66|51.94|51.72|51.95|51.73|51.88|51.66|8
1733292600000|2024-12-04 06:10:00|51.95|51.73|51.95|51.73|51.95|51.73|51.95|51.73|1
1733292620000|2024-12-04 06:10:20|51.96|51.74|51.92|51.7|51.96|51.74|51.92|51.7|5
1733292630000|2024-12-04 06:10:30|51.91|51.69|51.91|51.69|51.94|51.72|51.91|51.69|5
1733292640000|2024-12-04 06:10:40|51.9|51.68|51.87|51.65|51.9|51.68|51.87|51.65|4
1733292650000|2024-12-04 06:10:50|51.91|51.69|51.91|51.69|51.94|51.72|51.9|51.68|7
1733292660000|2024-12-04 06:11:00|51.92|51.7|51.93|51.71|51.93|51.71|51.91|51.69|4
1733292680000|2024-12-04 06:11:20|51.92|51.7|51.93|51.71|51.93|51.71|51.92|51.7|2
1733292690000|2024-12-04 06:11:30|51.92|51.7|51.92|51.7|51.93|51.71|51.92|51.7|3
1733292700000|2024-12-04 06:11:40|51.88|51.66|51.86|51.64|51.88|51.66|51.86|51.64|3
1733292710000|2024-12-04 06:11:50|51.85|51.63|51.81|51.59|51.85|51.63|51.81|51.59|5
1733292720000|2024-12-04 06:12:00|51.8|51.58|51.79|51.57|51.8|51.58|51.78|51.56|4
1733292730000|2024-12-04 06:12:10|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|3
1733292740000|2024-12-04 06:12:20|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733292750000|2024-12-04 06:12:30|51.74|51.52|51.8|51.58|51.81|51.59|51.74|51.52|8
1733292760000|2024-12-04 06:12:40|51.79|51.57|51.79|51.57|51.8|51.58|51.78|51.56|7
1733292770000|2024-12-04 06:12:50|51.78|51.56|51.78|51.56|51.78|51.56|51.77|51.55|5
1733292780000|2024-12-04 06:13:00|51.79|51.57|51.79|51.57|51.8|51.58|51.78|51.56|5
1733292790000|2024-12-04 06:13:10|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|3
1733292800000|2024-12-04 06:13:20|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733292810000|2024-12-04 06:13:30|51.73|51.51|51.74|51.52|51.74|51.52|51.71|51.49|6
1733292820000|2024-12-04 06:13:40|51.73|51.51|51.72|51.5|51.73|51.51|51.71|51.49|4
1733292830000|2024-12-04 06:13:50|51.74|51.52|51.72|51.5|51.74|51.52|51.72|51.5|3
1733292840000|2024-12-04 06:14:00|51.71|51.49|51.68|51.46|51.71|51.49|51.68|51.46|6
1733292870000|2024-12-04 06:14:30|51.65|51.43|51.63|51.41|51.65|51.43|51.63|51.41|2
1733292880000|2024-12-04 06:14:40|51.64|51.42|51.67|51.45|51.68|51.46|51.64|51.42|7
1733292890000|2024-12-04 06:14:50|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733292900000|2024-12-04 06:15:00|51.66|51.44|51.65|51.43|51.67|51.45|51.65|51.43|4
1733292910000|2024-12-04 06:15:10|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1733292920000|2024-12-04 06:15:20|51.63|51.41|51.61|51.39|51.63|51.41|51.61|51.39|3
1733292930000|2024-12-04 06:15:30|51.58|51.36|51.47|51.25|51.58|51.36|51.47|51.25|9
1733292940000|2024-12-04 06:15:40|51.46|51.24|51.44|51.22|51.46|51.24|51.43|51.21|4
1733292950000|2024-12-04 06:15:50|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1733292960000|2024-12-04 06:16:00|51.42|51.2|51.41|51.19|51.42|51.2|51.4|51.18|4
1733292970000|2024-12-04 06:16:10|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|2
1733292980000|2024-12-04 06:16:20|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733292990000|2024-12-04 06:16:30|51.41|51.19|51.41|51.19|51.41|51.19|51.4|51.18|3
1733293000000|2024-12-04 06:16:40|51.45|51.23|51.49|51.27|51.49|51.27|51.45|51.23|4
1733293010000|2024-12-04 06:16:50|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733293020000|2024-12-04 06:17:00|51.5|51.28|51.46|51.24|51.52|51.3|51.46|51.24|7
1733293030000|2024-12-04 06:17:10|51.47|51.25|51.47|51.25|51.47|51.25|51.46|51.24|5
1733293040000|2024-12-04 06:17:20|51.48|51.26|51.55|51.33|51.55|51.33|51.48|51.26|4
1733293050000|2024-12-04 06:17:30|51.54|51.32|51.54|51.32|51.55|51.33|51.54|51.32|3
1733293060000|2024-12-04 06:17:40|51.52|51.3|51.5|51.28|51.53|51.31|51.5|51.28|5
1733293070000|2024-12-04 06:17:50|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733293080000|2024-12-04 06:18:00|51.5|51.28|51.49|51.27|51.51|51.29|51.49|51.27|4
1733293090000|2024-12-04 06:18:10|51.5|51.28|51.54|51.32|51.54|51.32|51.5|51.28|3
1733293100000|2024-12-04 06:18:20|51.55|51.33|51.56|51.34|51.56|51.34|51.55|51.33|2
1733293110000|2024-12-04 06:18:30|51.57|51.35|51.6|51.38|51.61|51.39|51.57|51.35|4
1733293120000|2024-12-04 06:18:40|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|3
1733293130000|2024-12-04 06:18:50|51.56|51.34|51.55|51.33|51.56|51.34|51.55|51.33|2
1733293140000|2024-12-04 06:19:00|51.56|51.34|51.57|51.35|51.57|51.35|51.54|51.32|4
1733293150000|2024-12-04 06:19:10|51.56|51.34|51.55|51.33|51.56|51.34|51.55|51.33|2
1733293160000|2024-12-04 06:19:20|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733293170000|2024-12-04 06:19:30|51.57|51.35|51.62|51.4|51.62|51.4|51.57|51.35|6
1733293180000|2024-12-04 06:19:40|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1733293190000|2024-12-04 06:19:50|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733293200000|2024-12-04 06:20:00|51.64|51.42|51.64|51.42|51.64|51.42|51.63|51.41|5
1733293210000|2024-12-04 06:20:10|51.65|51.43|51.64|51.42|51.65|51.43|51.64|51.42|2
1733293220000|2024-12-04 06:20:20|51.63|51.41|51.67|51.45|51.67|51.45|51.63|51.41|3
1733293230000|2024-12-04 06:20:30|51.65|51.43|51.69|51.47|51.69|51.47|51.64|51.42|5
1733293240000|2024-12-04 06:20:40|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733293250000|2024-12-04 06:20:50|51.72|51.5|51.85|51.63|51.85|51.63|51.72|51.5|10
1733293270000|2024-12-04 06:21:10|51.86|51.64|51.83|51.61|51.86|51.64|51.83|51.61|4
1733293280000|2024-12-04 06:21:20|51.8|51.58|51.81|51.59|51.82|51.6|51.77|51.55|14
1733293290000|2024-12-04 06:21:30|51.82|51.6|51.81|51.59|51.83|51.61|51.8|51.58|6
1733293300000|2024-12-04 06:21:40|51.8|51.58|51.8|51.58|51.82|51.6|51.8|51.58|5
1733293310000|2024-12-04 06:21:50|51.81|51.59|51.87|51.65|51.87|51.65|51.81|51.59|6
1733293320000|2024-12-04 06:22:00|51.86|51.64|51.84|51.62|51.86|51.64|51.83|51.61|7
1733293330000|2024-12-04 06:22:10|51.85|51.63|51.91|51.69|51.91|51.69|51.85|51.63|6
1733293340000|2024-12-04 06:22:20|51.93|51.71|51.99|51.77|51.99|51.77|51.93|51.71|6
1733293350000|2024-12-04 06:22:30|52|51.78|51.92|51.7|52|51.78|51.92|51.7|9
1733293360000|2024-12-04 06:22:40|51.91|51.69|51.94|51.72|51.94|51.72|51.89|51.67|6
1733293370000|2024-12-04 06:22:50|51.95|51.73|51.99|51.77|51.99|51.77|51.95|51.73|5
1733293380000|2024-12-04 06:23:00|52|51.78|51.99|51.77|52|51.78|51.94|51.72|8
1733293390000|2024-12-04 06:23:10|51.98|51.76|51.98|51.76|51.99|51.77|51.96|51.74|5
1733293400000|2024-12-04 06:23:20|51.97|51.75|51.94|51.72|51.97|51.75|51.93|51.71|6
1733293410000|2024-12-04 06:23:30|51.95|51.73|51.98|51.76|51.98|51.76|51.95|51.73|3
1733293420000|2024-12-04 06:23:40|51.96|51.74|51.96|51.74|51.96|51.74|51.95|51.73|3
1733293440000|2024-12-04 06:24:00|51.97|51.75|51.95|51.73|51.97|51.75|51.95|51.73|3
1733293450000|2024-12-04 06:24:10|51.94|51.72|51.87|51.65|51.94|51.72|51.87|51.65|6
1733293460000|2024-12-04 06:24:20|51.86|51.64|51.81|51.59|51.86|51.64|51.8|51.58|7
1733293470000|2024-12-04 06:24:30|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733293480000|2024-12-04 06:24:40|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733293490000|2024-12-04 06:24:50|51.83|51.61|51.83|51.61|51.83|51.61|51.82|51.6|5
1733293500000|2024-12-04 06:25:00|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733293510000|2024-12-04 06:25:10|51.79|51.57|51.78|51.56|51.79|51.57|51.78|51.56|2
1733293520000|2024-12-04 06:25:20|51.74|51.52|51.72|51.5|51.74|51.52|51.72|51.5|3
1733293530000|2024-12-04 06:25:30|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733293540000|2024-12-04 06:25:40|51.75|51.53|51.74|51.52|51.76|51.54|51.74|51.52|4
1733293550000|2024-12-04 06:25:50|51.72|51.5|51.72|51.5|51.72|51.5|51.71|51.49|3
1733293560000|2024-12-04 06:26:00|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|4
1733293570000|2024-12-04 06:26:10|51.71|51.49|51.68|51.46|51.71|51.49|51.68|51.46|4
1733293580000|2024-12-04 06:26:20|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733293590000|2024-12-04 06:26:30|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733293600000|2024-12-04 06:26:40|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1733293610000|2024-12-04 06:26:50|51.67|51.45|51.68|51.46|51.7|51.48|51.67|51.45|3
1733293620000|2024-12-04 06:27:00|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733293630000|2024-12-04 06:27:10|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733293640000|2024-12-04 06:27:20|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733293650000|2024-12-04 06:27:30|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|2
1733293660000|2024-12-04 06:27:40|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|2
1733293670000|2024-12-04 06:27:50|51.75|51.53|51.69|51.47|51.75|51.53|51.69|51.47|7
1733293680000|2024-12-04 06:28:00|51.68|51.46|51.65|51.43|51.68|51.46|51.64|51.42|5
1733293690000|2024-12-04 06:28:10|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733293700000|2024-12-04 06:28:20|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733293710000|2024-12-04 06:28:30|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733293720000|2024-12-04 06:28:40|51.66|51.44|51.66|51.44|51.66|51.44|51.65|51.43|5
1733293730000|2024-12-04 06:28:50|51.65|51.43|51.65|51.43|51.66|51.44|51.65|51.43|3
1733293740000|2024-12-04 06:29:00|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733293750000|2024-12-04 06:29:10|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733293760000|2024-12-04 06:29:20|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733293770000|2024-12-04 06:29:30|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733293780000|2024-12-04 06:29:40|51.63|51.41|51.64|51.42|51.65|51.43|51.63|51.41|4
1733293790000|2024-12-04 06:29:50|51.66|51.44|51.69|51.47|51.69|51.47|51.64|51.42|5
1733293800000|2024-12-04 06:30:00|51.73|51.51|51.71|51.49|51.74|51.52|51.69|51.47|11
1733293810000|2024-12-04 06:30:10|51.72|51.5|51.72|51.5|51.75|51.53|51.72|51.5|5
1733293820000|2024-12-04 06:30:20|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1733293840000|2024-12-04 06:30:40|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733293850000|2024-12-04 06:30:50|51.68|51.46|51.6|51.38|51.68|51.46|51.6|51.38|11
1733293860000|2024-12-04 06:31:00|51.58|51.36|51.63|51.41|51.63|51.41|51.56|51.34|13
1733293870000|2024-12-04 06:31:10|51.64|51.42|51.75|51.53|51.76|51.54|51.64|51.42|8
1733293880000|2024-12-04 06:31:20|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|7
1733293890000|2024-12-04 06:31:30|51.82|51.6|51.79|51.57|51.82|51.6|51.77|51.55|5
1733293900000|2024-12-04 06:31:40|51.8|51.58|51.82|51.6|51.85|51.63|51.79|51.57|12
1733293910000|2024-12-04 06:31:50|51.81|51.59|51.73|51.51|51.81|51.59|51.73|51.51|12
1733293920000|2024-12-04 06:32:00|51.71|51.49|51.67|51.45|51.73|51.51|51.67|51.45|9
1733293930000|2024-12-04 06:32:10|51.68|51.46|51.68|51.46|51.69|51.47|51.63|51.41|11
1733293940000|2024-12-04 06:32:20|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733293960000|2024-12-04 06:32:40|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733293970000|2024-12-04 06:32:50|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733293990000|2024-12-04 06:33:10|51.75|51.53|51.78|51.56|51.78|51.56|51.75|51.53|2
1733294000000|2024-12-04 06:33:20|51.74|51.52|51.71|51.49|51.74|51.52|51.71|51.49|4
1733294010000|2024-12-04 06:33:30|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1733294020000|2024-12-04 06:33:40|51.71|51.49|51.71|51.49|51.71|51.49|51.69|51.47|5
1733294030000|2024-12-04 06:33:50|51.7|51.48|51.67|51.45|51.7|51.48|51.66|51.44|7
1733294050000|2024-12-04 06:34:10|51.66|51.44|51.62|51.4|51.66|51.44|51.62|51.4|5
1733294070000|2024-12-04 06:34:30|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733294080000|2024-12-04 06:34:40|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733294090000|2024-12-04 06:34:50|51.58|51.36|51.59|51.37|51.59|51.37|51.57|51.35|3
1733294120000|2024-12-04 06:35:20|51.56|51.34|51.54|51.32|51.56|51.34|51.54|51.32|2
1733294140000|2024-12-04 06:35:40|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733294150000|2024-12-04 06:35:50|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733294160000|2024-12-04 06:36:00|51.49|51.27|51.46|51.24|51.49|51.27|51.46|51.24|4
1733294170000|2024-12-04 06:36:10|51.44|51.22|51.41|51.19|51.44|51.22|51.41|51.19|3
1733294190000|2024-12-04 06:36:30|51.42|51.2|51.42|51.2|51.42|51.2|51.41|51.19|3
1733294200000|2024-12-04 06:36:40|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|6
1733294220000|2024-12-04 06:37:00|51.43|51.21|51.48|51.26|51.48|51.26|51.43|51.21|4
1733294230000|2024-12-04 06:37:10|51.49|51.27|51.51|51.29|51.51|51.29|51.49|51.27|2
1733294240000|2024-12-04 06:37:20|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733294250000|2024-12-04 06:37:30|51.55|51.33|51.55|51.33|51.55|51.33|51.54|51.32|3
1733294260000|2024-12-04 06:37:40|51.56|51.34|51.57|51.35|51.57|51.35|51.56|51.34|2
1733294270000|2024-12-04 06:37:50|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733294280000|2024-12-04 06:38:00|51.57|51.35|51.6|51.38|51.6|51.38|51.56|51.34|6
1733294290000|2024-12-04 06:38:10|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733294300000|2024-12-04 06:38:20|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733294310000|2024-12-04 06:38:30|51.67|51.45|51.69|51.47|51.69|51.47|51.67|51.45|3
1733294330000|2024-12-04 06:38:50|51.68|51.46|51.68|51.46|51.69|51.47|51.68|51.46|7
1733294340000|2024-12-04 06:39:00|51.69|51.47|51.68|51.46|51.7|51.48|51.68|51.46|3
1733294350000|2024-12-04 06:39:10|51.69|51.47|51.69|51.47|51.7|51.48|51.69|51.47|3
1733294360000|2024-12-04 06:39:20|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733294400000|2024-12-04 06:40:00|51.64|51.42|51.61|51.39|51.64|51.42|51.61|51.39|3
1733294410000|2024-12-04 06:40:10|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|4
1733294420000|2024-12-04 06:40:20|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733294430000|2024-12-04 06:40:30|51.62|51.4|51.6|51.38|51.62|51.4|51.6|51.38|3
1733294440000|2024-12-04 06:40:40|51.59|51.37|51.52|51.3|51.59|51.37|51.52|51.3|6
1733294450000|2024-12-04 06:40:50|51.5|51.28|51.48|51.26|51.5|51.28|51.48|51.26|4
1733294460000|2024-12-04 06:41:00|51.49|51.27|51.49|51.27|51.5|51.28|51.49|51.27|3
1733294470000|2024-12-04 06:41:10|51.48|51.26|51.45|51.23|51.48|51.26|51.45|51.23|4
1733294480000|2024-12-04 06:41:20|51.46|51.24|51.48|51.26|51.48|51.26|51.45|51.23|4
1733294490000|2024-12-04 06:41:30|51.51|51.29|51.54|51.32|51.57|51.35|51.51|51.29|10
1733294500000|2024-12-04 06:41:40|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|4
1733294520000|2024-12-04 06:42:00|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733294530000|2024-12-04 06:42:10|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733294540000|2024-12-04 06:42:20|51.53|51.31|51.53|51.31|51.53|51.31|51.52|51.3|3
1733294550000|2024-12-04 06:42:30|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733294560000|2024-12-04 06:42:40|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733294570000|2024-12-04 06:42:50|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|4
1733294580000|2024-12-04 06:43:00|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733294590000|2024-12-04 06:43:10|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|2
1733294600000|2024-12-04 06:43:20|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1733294610000|2024-12-04 06:43:30|51.47|51.25|51.46|51.24|51.47|51.25|51.45|51.23|4
1733294620000|2024-12-04 06:43:40|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733294630000|2024-12-04 06:43:50|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733294640000|2024-12-04 06:44:00|51.47|51.25|51.49|51.27|51.49|51.27|51.47|51.25|2
1733294650000|2024-12-04 06:44:10|51.5|51.28|51.59|51.37|51.59|51.37|51.5|51.28|4
1733294660000|2024-12-04 06:44:20|51.58|51.36|51.6|51.38|51.6|51.38|51.58|51.36|3
1733294670000|2024-12-04 06:44:30|51.61|51.39|51.56|51.34|51.61|51.39|51.56|51.34|4
1733294680000|2024-12-04 06:44:40|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733294690000|2024-12-04 06:44:50|51.58|51.36|51.58|51.36|51.58|51.36|51.57|51.35|3
1733294700000|2024-12-04 06:45:00|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733294710000|2024-12-04 06:45:10|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733294720000|2024-12-04 06:45:20|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733294740000|2024-12-04 06:45:40|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733294780000|2024-12-04 06:46:20|51.59|51.37|51.58|51.36|51.6|51.38|51.58|51.36|4
1733294810000|2024-12-04 06:46:50|51.6|51.38|51.59|51.37|51.6|51.38|51.58|51.36|6
1733294820000|2024-12-04 06:47:00|51.62|51.4|51.65|51.43|51.65|51.43|51.62|51.4|4
1733294840000|2024-12-04 06:47:20|51.66|51.44|51.66|51.44|51.67|51.45|51.66|51.44|3
1733294850000|2024-12-04 06:47:30|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733294860000|2024-12-04 06:47:40|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733294870000|2024-12-04 06:47:50|51.64|51.42|51.63|51.41|51.65|51.43|51.63|51.41|4
1733294880000|2024-12-04 06:48:00|51.64|51.42|51.58|51.36|51.64|51.42|51.58|51.36|6
1733294890000|2024-12-04 06:48:10|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|2
1733294900000|2024-12-04 06:48:20|51.54|51.32|51.56|51.34|51.56|51.34|51.54|51.32|3
1733294910000|2024-12-04 06:48:30|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733294930000|2024-12-04 06:48:50|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733294940000|2024-12-04 06:49:00|51.6|51.38|51.66|51.44|51.66|51.44|51.6|51.38|5
1733294950000|2024-12-04 06:49:10|51.67|51.45|51.68|51.46|51.68|51.46|51.67|51.45|2
1733294960000|2024-12-04 06:49:20|51.67|51.45|51.64|51.42|51.67|51.45|51.64|51.42|4
1733294970000|2024-12-04 06:49:30|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733294980000|2024-12-04 06:49:40|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733294990000|2024-12-04 06:49:50|51.61|51.39|51.61|51.39|51.62|51.4|51.61|51.39|7
1733295000000|2024-12-04 06:50:00|51.62|51.4|51.62|51.4|51.62|51.4|51.61|51.39|3
1733295010000|2024-12-04 06:50:10|51.63|51.41|51.67|51.45|51.67|51.45|51.63|51.41|4
1733295030000|2024-12-04 06:50:30|51.66|51.44|51.67|51.45|51.68|51.46|51.66|51.44|4
1733295040000|2024-12-04 06:50:40|51.68|51.46|51.68|51.46|51.68|51.46|51.67|51.45|5
1733295050000|2024-12-04 06:50:50|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733295060000|2024-12-04 06:51:00|51.68|51.46|51.68|51.46|51.69|51.47|51.67|51.45|5
1733295070000|2024-12-04 06:51:10|51.69|51.47|51.7|51.48|51.7|51.48|51.68|51.46|4
1733295080000|2024-12-04 06:51:20|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|4
1733295090000|2024-12-04 06:51:30|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733295100000|2024-12-04 06:51:40|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733295110000|2024-12-04 06:51:50|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733295120000|2024-12-04 06:52:00|51.71|51.49|51.71|51.49|51.71|51.49|51.7|51.48|3
1733295130000|2024-12-04 06:52:10|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733295170000|2024-12-04 06:52:50|51.71|51.49|51.73|51.51|51.73|51.51|51.71|51.49|3
1733295180000|2024-12-04 06:53:00|51.72|51.5|51.71|51.49|51.73|51.51|51.71|51.49|4
1733295190000|2024-12-04 06:53:10|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733295200000|2024-12-04 06:53:20|51.7|51.48|51.74|51.52|51.75|51.53|51.7|51.48|6
1733295210000|2024-12-04 06:53:30|51.73|51.51|51.71|51.49|51.73|51.51|51.71|51.49|3
1733295220000|2024-12-04 06:53:40|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733295240000|2024-12-04 06:54:00|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733295250000|2024-12-04 06:54:10|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733295270000|2024-12-04 06:54:30|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733295280000|2024-12-04 06:54:40|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733295290000|2024-12-04 06:54:50|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1733295300000|2024-12-04 06:55:00|51.74|51.52|51.74|51.52|51.75|51.53|51.73|51.51|7
1733295310000|2024-12-04 06:55:10|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733295330000|2024-12-04 06:55:30|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733295340000|2024-12-04 06:55:40|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733295360000|2024-12-04 06:56:00|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1733295370000|2024-12-04 06:56:10|51.65|51.43|51.67|51.45|51.67|51.45|51.65|51.43|5
1733295380000|2024-12-04 06:56:20|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733295390000|2024-12-04 06:56:30|51.67|51.45|51.68|51.46|51.68|51.46|51.67|51.45|2
1733295410000|2024-12-04 06:56:50|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1733295420000|2024-12-04 06:57:00|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733295430000|2024-12-04 06:57:10|51.68|51.46|51.7|51.48|51.7|51.48|51.68|51.46|5
1733295440000|2024-12-04 06:57:20|51.71|51.49|51.71|51.49|51.71|51.49|51.7|51.48|3
1733295450000|2024-12-04 06:57:30|51.7|51.48|51.68|51.46|51.7|51.48|51.68|51.46|7
1733295460000|2024-12-04 06:57:40|51.67|51.45|51.67|51.45|51.69|51.47|51.67|51.45|4
1733295470000|2024-12-04 06:57:50|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733295480000|2024-12-04 06:58:00|51.65|51.43|51.64|51.42|51.65|51.43|51.64|51.42|2
1733295490000|2024-12-04 06:58:10|51.63|51.41|51.65|51.43|51.65|51.43|51.63|51.41|3
1733295500000|2024-12-04 06:58:20|51.66|51.44|51.71|51.49|51.71|51.49|51.66|51.44|4
1733295510000|2024-12-04 06:58:30|51.7|51.48|51.81|51.59|51.81|51.59|51.7|51.48|7
1733295520000|2024-12-04 06:58:40|51.82|51.6|51.86|51.64|51.87|51.65|51.82|51.6|7
1733295530000|2024-12-04 06:58:50|51.87|51.65|51.86|51.64|51.87|51.65|51.86|51.64|2
1733295540000|2024-12-04 06:59:00|51.85|51.63|51.87|51.65|51.87|51.65|51.85|51.63|3
1733295550000|2024-12-04 06:59:10|51.88|51.66|51.87|51.65|51.88|51.66|51.87|51.65|2
1733295560000|2024-12-04 06:59:20|51.86|51.64|51.87|51.65|51.87|51.65|51.86|51.64|2
1733295570000|2024-12-04 06:59:30|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733295600000|2024-12-04 07:00:00|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733295610000|2024-12-04 07:00:10|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733295620000|2024-12-04 07:00:20|51.89|51.67|51.91|51.69|51.91|51.69|51.89|51.67|3
1733295630000|2024-12-04 07:00:30|51.94|51.72|51.93|51.71|51.94|51.72|51.93|51.71|2
1733295640000|2024-12-04 07:00:40|51.92|51.7|51.91|51.69|51.92|51.7|51.91|51.69|2
1733295650000|2024-12-04 07:00:50|51.9|51.68|51.88|51.66|51.91|51.69|51.88|51.66|4
1733295660000|2024-12-04 07:01:00|51.87|51.65|51.82|51.6|51.87|51.65|51.82|51.6|2
1733295670000|2024-12-04 07:01:10|51.81|51.59|51.79|51.57|51.82|51.6|51.79|51.57|6
1733295680000|2024-12-04 07:01:20|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733295690000|2024-12-04 07:01:30|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1733295700000|2024-12-04 07:01:40|51.84|51.62|51.82|51.6|51.85|51.63|51.82|51.6|4
1733295710000|2024-12-04 07:01:50|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733295720000|2024-12-04 07:02:00|51.84|51.62|51.89|51.67|51.89|51.67|51.84|51.62|4
1733295730000|2024-12-04 07:02:10|51.9|51.68|51.91|51.69|51.91|51.69|51.9|51.68|2
1733295740000|2024-12-04 07:02:20|51.92|51.7|51.95|51.73|51.95|51.73|51.92|51.7|2
1733295750000|2024-12-04 07:02:30|51.93|51.71|51.93|51.71|51.93|51.71|51.93|51.71|1
1733295760000|2024-12-04 07:02:40|51.92|51.7|51.91|51.69|51.92|51.7|51.91|51.69|2
1733295770000|2024-12-04 07:02:50|51.89|51.67|51.86|51.64|51.89|51.67|51.86|51.64|3
1733295780000|2024-12-04 07:03:00|51.87|51.65|51.89|51.67|51.9|51.68|51.87|51.65|4
1733295790000|2024-12-04 07:03:10|51.9|51.68|51.89|51.67|51.9|51.68|51.89|51.67|2
1733295800000|2024-12-04 07:03:20|51.9|51.68|51.92|51.7|51.92|51.7|51.9|51.68|2
1733295810000|2024-12-04 07:03:30|51.91|51.69|51.91|51.69|51.91|51.69|51.91|51.69|1
1733295820000|2024-12-04 07:03:40|51.92|51.7|51.92|51.7|51.92|51.7|51.92|51.7|1
1733295830000|2024-12-04 07:03:50|51.94|51.72|51.93|51.71|51.94|51.72|51.93|51.71|2
1733295850000|2024-12-04 07:04:10|51.96|51.74|51.95|51.73|51.97|51.75|51.95|51.73|4
1733295870000|2024-12-04 07:04:30|51.94|51.72|51.94|51.72|51.94|51.72|51.94|51.72|1
1733295880000|2024-12-04 07:04:40|51.93|51.71|51.92|51.7|51.93|51.71|51.92|51.7|2
1733295890000|2024-12-04 07:04:50|51.91|51.69|51.92|51.7|51.92|51.7|51.91|51.69|2
1733295900000|2024-12-04 07:05:00|51.91|51.69|51.86|51.64|51.91|51.69|51.86|51.64|4
1733295910000|2024-12-04 07:05:10|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|3
1733295920000|2024-12-04 07:05:20|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733295930000|2024-12-04 07:05:30|51.85|51.63|51.89|51.67|51.89|51.67|51.85|51.63|5
1733295940000|2024-12-04 07:05:40|51.88|51.66|51.88|51.66|51.88|51.66|51.88|51.66|1
1733295950000|2024-12-04 07:05:50|51.89|51.67|51.89|51.67|51.89|51.67|51.87|51.65|5
1733295960000|2024-12-04 07:06:00|51.88|51.66|51.9|51.68|51.9|51.68|51.88|51.66|3
1733295970000|2024-12-04 07:06:10|51.89|51.67|51.89|51.67|51.89|51.67|51.89|51.67|1
1733295980000|2024-12-04 07:06:20|51.9|51.68|51.91|51.69|51.91|51.69|51.89|51.67|4
1733295990000|2024-12-04 07:06:30|51.9|51.68|51.9|51.68|51.91|51.69|51.9|51.68|3
1733296000000|2024-12-04 07:06:40|51.89|51.67|51.88|51.66|51.89|51.67|51.88|51.66|2
1733296010000|2024-12-04 07:06:50|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|4
1733296020000|2024-12-04 07:07:00|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733296030000|2024-12-04 07:07:10|51.88|51.66|51.9|51.68|51.9|51.68|51.87|51.65|4
1733296040000|2024-12-04 07:07:20|51.89|51.67|51.89|51.67|51.9|51.68|51.89|51.67|5
1733296050000|2024-12-04 07:07:30|51.9|51.68|51.88|51.66|51.9|51.68|51.88|51.66|3
1733296080000|2024-12-04 07:08:00|51.86|51.64|51.86|51.64|51.86|51.64|51.85|51.63|3
1733296090000|2024-12-04 07:08:10|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|4
1733296100000|2024-12-04 07:08:20|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733296110000|2024-12-04 07:08:30|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733296120000|2024-12-04 07:08:40|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733296130000|2024-12-04 07:08:50|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1733296160000|2024-12-04 07:09:20|51.82|51.6|51.85|51.63|51.85|51.63|51.82|51.6|3
1733296170000|2024-12-04 07:09:30|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|3
1733296190000|2024-12-04 07:09:50|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|4
1733296200000|2024-12-04 07:10:00|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733296210000|2024-12-04 07:10:10|51.83|51.61|51.82|51.6|51.83|51.61|51.82|51.6|2
1733296220000|2024-12-04 07:10:20|51.81|51.59|51.72|51.5|51.81|51.59|51.72|51.5|2
1733296230000|2024-12-04 07:10:30|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|4
1733296240000|2024-12-04 07:10:40|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733296250000|2024-12-04 07:10:50|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733296260000|2024-12-04 07:11:00|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|3
1733296270000|2024-12-04 07:11:10|51.71|51.49|51.71|51.49|51.71|51.49|51.7|51.48|5
1733296280000|2024-12-04 07:11:20|51.72|51.5|51.72|51.5|51.73|51.51|51.72|51.5|3
1733296290000|2024-12-04 07:11:30|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|4
1733296300000|2024-12-04 07:11:40|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|4
1733296310000|2024-12-04 07:11:50|51.74|51.52|51.8|51.58|51.8|51.58|51.74|51.52|5
1733296320000|2024-12-04 07:12:00|51.78|51.56|51.78|51.56|51.78|51.56|51.77|51.55|3
1733296330000|2024-12-04 07:12:10|51.77|51.55|51.76|51.54|51.78|51.56|51.76|51.54|4
1733296340000|2024-12-04 07:12:20|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|4
1733296350000|2024-12-04 07:12:30|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733296360000|2024-12-04 07:12:40|51.74|51.52|51.72|51.5|51.75|51.53|51.72|51.5|5
1733296370000|2024-12-04 07:12:50|51.7|51.48|51.67|51.45|51.7|51.48|51.67|51.45|6
1733296380000|2024-12-04 07:13:00|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733296390000|2024-12-04 07:13:10|51.67|51.45|51.69|51.47|51.69|51.47|51.67|51.45|3
1733296400000|2024-12-04 07:13:20|51.7|51.48|51.72|51.5|51.72|51.5|51.7|51.48|2
1733296410000|2024-12-04 07:13:30|51.7|51.48|51.68|51.46|51.7|51.48|51.68|51.46|3
1733296420000|2024-12-04 07:13:40|51.67|51.45|51.67|51.45|51.67|51.45|51.66|51.44|3
1733296430000|2024-12-04 07:13:50|51.68|51.46|51.68|51.46|51.69|51.47|51.67|51.45|5
1733296440000|2024-12-04 07:14:00|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733296450000|2024-12-04 07:14:10|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733296460000|2024-12-04 07:14:20|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733296470000|2024-12-04 07:14:30|51.67|51.45|51.71|51.49|51.71|51.49|51.67|51.45|3
1733296480000|2024-12-04 07:14:40|51.74|51.52|51.83|51.61|51.83|51.61|51.74|51.52|5
1733296490000|2024-12-04 07:14:50|51.82|51.6|51.8|51.58|51.83|51.61|51.8|51.58|7
1733296500000|2024-12-04 07:15:00|51.79|51.57|51.82|51.6|51.82|51.6|51.79|51.57|2
1733296510000|2024-12-04 07:15:10|51.8|51.58|51.77|51.55|51.8|51.58|51.77|51.55|4
1733296520000|2024-12-04 07:15:20|51.76|51.54|51.75|51.53|51.76|51.54|51.75|51.53|2
1733296530000|2024-12-04 07:15:30|51.74|51.52|51.72|51.5|51.74|51.52|51.72|51.5|3
1733296540000|2024-12-04 07:15:40|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|3
1733296550000|2024-12-04 07:15:50|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733296560000|2024-12-04 07:16:00|51.71|51.49|51.74|51.52|51.74|51.52|51.71|51.49|2
1733296570000|2024-12-04 07:16:10|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733296580000|2024-12-04 07:16:20|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1733296590000|2024-12-04 07:16:30|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733296600000|2024-12-04 07:16:40|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|2
1733296610000|2024-12-04 07:16:50|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|4
1733296630000|2024-12-04 07:17:10|51.71|51.49|51.71|51.49|51.71|51.49|51.7|51.48|3
1733296640000|2024-12-04 07:17:20|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733296650000|2024-12-04 07:17:30|51.72|51.5|51.74|51.52|51.74|51.52|51.71|51.49|6
1733296660000|2024-12-04 07:17:40|51.76|51.54|51.79|51.57|51.79|51.57|51.76|51.54|4
1733296680000|2024-12-04 07:18:00|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733296700000|2024-12-04 07:18:20|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733296710000|2024-12-04 07:18:30|51.83|51.61|51.86|51.64|51.86|51.64|51.83|51.61|3
1733296720000|2024-12-04 07:18:40|51.87|51.65|51.91|51.69|51.91|51.69|51.85|51.63|10
1733296730000|2024-12-04 07:18:50|51.92|51.7|51.89|51.67|51.92|51.7|51.89|51.67|3
1733296740000|2024-12-04 07:19:00|51.87|51.65|51.82|51.6|51.87|51.65|51.82|51.6|4
1733296750000|2024-12-04 07:19:10|51.83|51.61|51.77|51.55|51.83|51.61|51.77|51.55|7
1733296760000|2024-12-04 07:19:20|51.78|51.56|51.8|51.58|51.8|51.58|51.76|51.54|6
1733296770000|2024-12-04 07:19:30|51.81|51.59|51.85|51.63|51.85|51.63|51.81|51.59|4
1733296780000|2024-12-04 07:19:40|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733296790000|2024-12-04 07:19:50|51.85|51.63|51.85|51.63|51.85|51.63|51.85|51.63|1
1733296800000|2024-12-04 07:20:00|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733296820000|2024-12-04 07:20:20|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733296830000|2024-12-04 07:20:30|51.9|51.68|51.91|51.69|51.92|51.7|51.9|51.68|4
1733296840000|2024-12-04 07:20:40|51.92|51.7|51.91|51.69|51.92|51.7|51.9|51.68|6
1733296860000|2024-12-04 07:21:00|51.92|51.7|51.87|51.65|51.92|51.7|51.87|51.65|4
1733296870000|2024-12-04 07:21:10|51.89|51.67|51.88|51.66|51.9|51.68|51.88|51.66|4
1733296880000|2024-12-04 07:21:20|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733296890000|2024-12-04 07:21:30|51.87|51.65|51.86|51.64|51.87|51.65|51.85|51.63|4
1733296900000|2024-12-04 07:21:40|51.85|51.63|51.84|51.62|51.85|51.63|51.83|51.61|4
1733296910000|2024-12-04 07:21:50|51.83|51.61|51.78|51.56|51.83|51.61|51.78|51.56|6
1733296920000|2024-12-04 07:22:00|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|2
1733296930000|2024-12-04 07:22:10|51.77|51.55|51.75|51.53|51.77|51.55|51.75|51.53|3
1733296940000|2024-12-04 07:22:20|51.76|51.54|51.79|51.57|51.79|51.57|51.76|51.54|4
1733296950000|2024-12-04 07:22:30|51.78|51.56|51.8|51.58|51.8|51.58|51.78|51.56|3
1733296960000|2024-12-04 07:22:40|51.81|51.59|51.81|51.59|51.82|51.6|51.81|51.59|3
1733296970000|2024-12-04 07:22:50|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1733296980000|2024-12-04 07:23:00|51.78|51.56|51.8|51.58|51.8|51.58|51.78|51.56|3
1733297010000|2024-12-04 07:23:30|51.81|51.59|51.83|51.61|51.83|51.61|51.81|51.59|3
1733297020000|2024-12-04 07:23:40|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733297030000|2024-12-04 07:23:50|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1733297040000|2024-12-04 07:24:00|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733297050000|2024-12-04 07:24:10|51.74|51.52|51.76|51.54|51.76|51.54|51.74|51.52|3
1733297060000|2024-12-04 07:24:20|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733297070000|2024-12-04 07:24:30|51.76|51.54|51.77|51.55|51.79|51.57|51.76|51.54|4
1733297080000|2024-12-04 07:24:40|51.76|51.54|51.77|51.55|51.8|51.58|51.76|51.54|5
1733297090000|2024-12-04 07:24:50|51.8|51.58|51.81|51.59|51.81|51.59|51.8|51.58|2
1733297100000|2024-12-04 07:25:00|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733297110000|2024-12-04 07:25:10|51.82|51.6|51.79|51.57|51.83|51.61|51.79|51.57|8
1733297120000|2024-12-04 07:25:20|51.78|51.56|51.77|51.55|51.78|51.56|51.77|51.55|2
1733297130000|2024-12-04 07:25:30|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733297140000|2024-12-04 07:25:40|51.73|51.51|51.68|51.46|51.73|51.51|51.68|51.46|5
1733297150000|2024-12-04 07:25:50|51.67|51.45|51.68|51.46|51.68|51.46|51.67|51.45|2
1733297160000|2024-12-04 07:26:00|51.69|51.47|51.78|51.56|51.78|51.56|51.69|51.47|9
1733297170000|2024-12-04 07:26:10|51.77|51.55|51.7|51.48|51.77|51.55|51.7|51.48|6
1733297180000|2024-12-04 07:26:20|51.69|51.47|51.65|51.43|51.69|51.47|51.65|51.43|3
1733297190000|2024-12-04 07:26:30|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733297200000|2024-12-04 07:26:40|51.63|51.41|51.61|51.39|51.63|51.41|51.61|51.39|3
1733297210000|2024-12-04 07:26:50|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|6
1733297220000|2024-12-04 07:27:00|51.6|51.38|51.62|51.4|51.62|51.4|51.6|51.38|2
1733297230000|2024-12-04 07:27:10|51.65|51.43|51.62|51.4|51.65|51.43|51.62|51.4|2
1733297240000|2024-12-04 07:27:20|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733297250000|2024-12-04 07:27:30|51.63|51.41|51.6|51.38|51.63|51.41|51.6|51.38|3
1733297260000|2024-12-04 07:27:40|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733297270000|2024-12-04 07:27:50|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733297280000|2024-12-04 07:28:00|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733297290000|2024-12-04 07:28:10|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733297320000|2024-12-04 07:28:40|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|3
1733297340000|2024-12-04 07:29:00|51.56|51.34|51.57|51.35|51.57|51.35|51.56|51.34|2
1733297350000|2024-12-04 07:29:10|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733297360000|2024-12-04 07:29:20|51.58|51.36|51.6|51.38|51.6|51.38|51.58|51.36|5
1733297370000|2024-12-04 07:29:30|51.59|51.37|51.58|51.36|51.59|51.37|51.58|51.36|2
1733297380000|2024-12-04 07:29:40|51.57|51.35|51.56|51.34|51.57|51.35|51.56|51.34|2
1733297390000|2024-12-04 07:29:50|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733297400000|2024-12-04 07:30:00|51.56|51.34|51.55|51.33|51.56|51.34|51.55|51.33|2
1733297410000|2024-12-04 07:30:10|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733297420000|2024-12-04 07:30:20|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733297440000|2024-12-04 07:30:40|51.53|51.31|51.47|51.25|51.53|51.31|51.47|51.25|8
1733297450000|2024-12-04 07:30:50|51.46|51.24|51.46|51.24|51.48|51.26|51.46|51.24|3
1733297490000|2024-12-04 07:31:30|51.47|51.25|51.5|51.28|51.5|51.28|51.47|51.25|4
1733297500000|2024-12-04 07:31:40|51.51|51.29|51.49|51.27|51.51|51.29|51.49|51.27|3
1733297510000|2024-12-04 07:31:50|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1733297520000|2024-12-04 07:32:00|51.54|51.32|51.5|51.28|51.54|51.32|51.49|51.27|4
1733297530000|2024-12-04 07:32:10|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733297540000|2024-12-04 07:32:20|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1733297550000|2024-12-04 07:32:30|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733297560000|2024-12-04 07:32:40|51.54|51.32|51.57|51.35|51.57|51.35|51.54|51.32|4
1733297570000|2024-12-04 07:32:50|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733297580000|2024-12-04 07:33:00|51.57|51.35|51.57|51.35|51.57|51.35|51.56|51.34|3
1733297590000|2024-12-04 07:33:10|51.56|51.34|51.56|51.34|51.57|51.35|51.56|51.34|7
1733297600000|2024-12-04 07:33:20|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733297610000|2024-12-04 07:33:30|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733297620000|2024-12-04 07:33:40|51.55|51.33|51.56|51.34|51.56|51.34|51.55|51.33|2
1733297630000|2024-12-04 07:33:50|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733297640000|2024-12-04 07:34:00|51.58|51.36|51.6|51.38|51.6|51.38|51.58|51.36|2
1733297650000|2024-12-04 07:34:10|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733297670000|2024-12-04 07:34:30|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733297680000|2024-12-04 07:34:40|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733297690000|2024-12-04 07:34:50|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733297700000|2024-12-04 07:35:00|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733297710000|2024-12-04 07:35:10|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733297720000|2024-12-04 07:35:20|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733297770000|2024-12-04 07:36:10|51.65|51.43|51.63|51.41|51.65|51.43|51.63|51.41|4
1733297780000|2024-12-04 07:36:20|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733297790000|2024-12-04 07:36:30|51.66|51.44|51.64|51.42|51.66|51.44|51.64|51.42|2
1733297800000|2024-12-04 07:36:40|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733297810000|2024-12-04 07:36:50|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733297820000|2024-12-04 07:37:00|51.62|51.4|51.58|51.36|51.62|51.4|51.58|51.36|4
1733297830000|2024-12-04 07:37:10|51.57|51.35|51.56|51.34|51.57|51.35|51.56|51.34|2
1733297840000|2024-12-04 07:37:20|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733297870000|2024-12-04 07:37:50|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733297880000|2024-12-04 07:38:00|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733297890000|2024-12-04 07:38:10|51.55|51.33|51.58|51.36|51.58|51.36|51.55|51.33|3
1733297900000|2024-12-04 07:38:20|51.59|51.37|51.61|51.39|51.61|51.39|51.59|51.37|2
1733297910000|2024-12-04 07:38:30|51.62|51.4|51.67|51.45|51.68|51.46|51.62|51.4|7
1733297930000|2024-12-04 07:38:50|51.66|51.44|51.66|51.44|51.67|51.45|51.66|51.44|3
1733297940000|2024-12-04 07:39:00|51.65|51.43|51.63|51.41|51.65|51.43|51.62|51.4|5
1733297950000|2024-12-04 07:39:10|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733297960000|2024-12-04 07:39:20|51.6|51.38|51.59|51.37|51.6|51.38|51.58|51.36|3
1733297970000|2024-12-04 07:39:30|51.6|51.38|51.58|51.36|51.61|51.39|51.58|51.36|3
1733297980000|2024-12-04 07:39:40|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|2
1733298000000|2024-12-04 07:40:00|51.62|51.4|51.64|51.42|51.64|51.42|51.61|51.39|3
1733298020000|2024-12-04 07:40:20|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733298040000|2024-12-04 07:40:40|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733298060000|2024-12-04 07:41:00|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733298070000|2024-12-04 07:41:10|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733298080000|2024-12-04 07:41:20|51.64|51.42|51.62|51.4|51.64|51.42|51.62|51.4|2
1733298090000|2024-12-04 07:41:30|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733298100000|2024-12-04 07:41:40|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733298120000|2024-12-04 07:42:00|51.66|51.44|51.69|51.47|51.69|51.47|51.66|51.44|3
1733298130000|2024-12-04 07:42:10|51.7|51.48|51.67|51.45|51.7|51.48|51.67|51.45|4
1733298140000|2024-12-04 07:42:20|51.66|51.44|51.66|51.44|51.67|51.45|51.65|51.43|5
1733298150000|2024-12-04 07:42:30|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733298160000|2024-12-04 07:42:40|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733298170000|2024-12-04 07:42:50|51.66|51.44|51.66|51.44|51.67|51.45|51.66|51.44|3
1733298180000|2024-12-04 07:43:00|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733298190000|2024-12-04 07:43:10|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|4
1733298200000|2024-12-04 07:43:20|51.66|51.44|51.67|51.45|51.69|51.47|51.66|51.44|4
1733298210000|2024-12-04 07:43:30|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733298220000|2024-12-04 07:43:40|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733298230000|2024-12-04 07:43:50|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733298240000|2024-12-04 07:44:00|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733298260000|2024-12-04 07:44:20|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|4
1733298280000|2024-12-04 07:44:40|51.7|51.48|51.7|51.48|51.7|51.48|51.69|51.47|5
1733298300000|2024-12-04 07:45:00|51.68|51.46|51.61|51.39|51.68|51.46|51.61|51.39|7
1733298310000|2024-12-04 07:45:10|51.6|51.38|51.52|51.3|51.6|51.38|51.52|51.3|8
1733298320000|2024-12-04 07:45:20|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|8
1733298330000|2024-12-04 07:45:30|51.53|51.31|51.53|51.31|51.54|51.32|51.53|51.31|3
1733298350000|2024-12-04 07:45:50|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733298360000|2024-12-04 07:46:00|51.53|51.31|51.54|51.32|51.55|51.33|51.53|51.31|4
1733298370000|2024-12-04 07:46:10|51.58|51.36|51.6|51.38|51.61|51.39|51.58|51.36|4
1733298380000|2024-12-04 07:46:20|51.59|51.37|51.6|51.38|51.6|51.38|51.59|51.37|6
1733298390000|2024-12-04 07:46:30|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|3
1733298400000|2024-12-04 07:46:40|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733298410000|2024-12-04 07:46:50|51.56|51.34|51.52|51.3|51.56|51.34|51.52|51.3|4
1733298420000|2024-12-04 07:47:00|51.53|51.31|51.54|51.32|51.55|51.33|51.53|51.31|4
1733298430000|2024-12-04 07:47:10|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733298440000|2024-12-04 07:47:20|51.51|51.29|51.5|51.28|51.51|51.29|51.5|51.28|2
1733298450000|2024-12-04 07:47:30|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733298460000|2024-12-04 07:47:40|51.52|51.3|51.52|51.3|51.53|51.31|51.52|51.3|3
1733298480000|2024-12-04 07:48:00|51.55|51.33|51.55|51.33|51.56|51.34|51.55|51.33|3
1733298510000|2024-12-04 07:48:30|51.54|51.32|51.52|51.3|51.54|51.32|51.52|51.3|3
1733298520000|2024-12-04 07:48:40|51.51|51.29|51.47|51.25|51.51|51.29|51.47|51.25|3
1733298530000|2024-12-04 07:48:50|51.46|51.24|51.47|51.25|51.47|51.25|51.46|51.24|2
1733298560000|2024-12-04 07:49:20|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733298570000|2024-12-04 07:49:30|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733298580000|2024-12-04 07:49:40|51.49|51.27|51.52|51.3|51.52|51.3|51.49|51.27|5
1733298590000|2024-12-04 07:49:50|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733298600000|2024-12-04 07:50:00|51.53|51.31|51.53|51.31|51.55|51.33|51.53|51.31|4
1733298620000|2024-12-04 07:50:20|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733298650000|2024-12-04 07:50:50|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1733298680000|2024-12-04 07:51:20|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733298700000|2024-12-04 07:51:40|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733298710000|2024-12-04 07:51:50|51.53|51.31|51.53|51.31|51.53|51.31|51.52|51.3|5
1733298730000|2024-12-04 07:52:10|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733298740000|2024-12-04 07:52:20|51.57|51.35|51.55|51.33|51.57|51.35|51.55|51.33|4
1733298750000|2024-12-04 07:52:30|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733298760000|2024-12-04 07:52:40|51.54|51.32|51.52|51.3|51.54|51.32|51.52|51.3|2
1733298780000|2024-12-04 07:53:00|51.53|51.31|51.54|51.32|51.55|51.33|51.53|51.31|4
1733298790000|2024-12-04 07:53:10|51.56|51.34|51.57|51.35|51.57|51.35|51.55|51.33|4
1733298800000|2024-12-04 07:53:20|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733298820000|2024-12-04 07:53:40|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733298830000|2024-12-04 07:53:50|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733298850000|2024-12-04 07:54:10|51.62|51.4|51.55|51.33|51.62|51.4|51.55|51.33|3
1733298860000|2024-12-04 07:54:20|51.53|51.31|51.5|51.28|51.53|51.31|51.5|51.28|4
1733298870000|2024-12-04 07:54:30|51.49|51.27|51.5|51.28|51.51|51.29|51.49|51.27|4
1733298900000|2024-12-04 07:55:00|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733298910000|2024-12-04 07:55:10|51.53|51.31|51.51|51.29|51.53|51.31|51.51|51.29|2
1733298930000|2024-12-04 07:55:30|51.52|51.3|51.51|51.29|51.54|51.32|51.51|51.29|4
1733298940000|2024-12-04 07:55:40|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1733298950000|2024-12-04 07:55:50|51.48|51.26|51.43|51.21|51.48|51.26|51.43|51.21|4
1733298960000|2024-12-04 07:56:00|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733298970000|2024-12-04 07:56:10|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733298980000|2024-12-04 07:56:20|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733298990000|2024-12-04 07:56:30|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733299010000|2024-12-04 07:56:50|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733299040000|2024-12-04 07:57:20|51.45|51.23|51.45|51.23|51.46|51.24|51.45|51.23|5
1733299050000|2024-12-04 07:57:30|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733299070000|2024-12-04 07:57:50|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733299080000|2024-12-04 07:58:00|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733299100000|2024-12-04 07:58:20|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733299110000|2024-12-04 07:58:30|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1733299120000|2024-12-04 07:58:40|51.5|51.28|51.49|51.27|51.5|51.28|51.49|51.27|2
1733299130000|2024-12-04 07:58:50|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733299150000|2024-12-04 07:59:10|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733299180000|2024-12-04 07:59:40|51.48|51.26|51.48|51.26|51.48|51.26|51.47|51.25|5
1733299200000|2024-12-04 08:00:00|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733299210000|2024-12-04 08:00:10|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|2
1733299230000|2024-12-04 08:00:30|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733299250000|2024-12-04 08:00:50|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733299270000|2024-12-04 08:01:10|51.54|51.32|51.54|51.32|51.54|51.32|51.53|51.31|3
1733299290000|2024-12-04 08:01:30|51.55|51.33|51.6|51.38|51.6|51.38|51.55|51.33|3
1733270400000|2024-12-04 00:00:00|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|2
1733270410000|2024-12-04 00:00:10|50.9|50.68|50.91|50.69|50.91|50.69|50.89|50.67|4
1733270420000|2024-12-04 00:00:20|50.92|50.7|51.07|50.85|51.07|50.85|50.92|50.7|13
1733270430000|2024-12-04 00:00:30|51.08|50.86|51.16|50.94|51.16|50.94|51.08|50.86|16
1733270440000|2024-12-04 00:00:40|51.17|50.95|51.29|51.07|51.29|51.07|51.17|50.95|12
1733270450000|2024-12-04 00:00:50|51.3|51.08|51.38|51.16|51.38|51.16|51.3|51.08|7
1733270460000|2024-12-04 00:01:00|51.35|51.13|51.35|51.13|51.39|51.17|51.35|51.13|9
1733270470000|2024-12-04 00:01:10|51.36|51.14|51.43|51.21|51.43|51.21|51.36|51.14|6
1733270480000|2024-12-04 00:01:20|51.42|51.2|51.45|51.23|51.47|51.25|51.41|51.19|10
1733270490000|2024-12-04 00:01:30|51.44|51.22|51.34|51.12|51.44|51.22|51.34|51.12|6
1733270500000|2024-12-04 00:01:40|51.33|51.11|51.4|51.18|51.42|51.2|51.32|51.1|12
1733270510000|2024-12-04 00:01:50|51.38|51.16|51.31|51.09|51.38|51.16|51.3|51.08|11
1733270520000|2024-12-04 00:02:00|51.33|51.11|51.33|51.11|51.33|51.11|51.29|51.07|6
1733270530000|2024-12-04 00:02:10|51.32|51.1|51.35|51.13|51.35|51.13|51.32|51.1|6
1733270540000|2024-12-04 00:02:20|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|2
1733270550000|2024-12-04 00:02:30|51.28|51.06|51.22|51|51.28|51.06|51.22|51|10
1733270560000|2024-12-04 00:02:40|51.26|51.04|51.34|51.12|51.34|51.12|51.24|51.02|12
1733270570000|2024-12-04 00:02:50|51.41|51.19|51.41|51.19|51.42|51.2|51.39|51.17|10
1733270580000|2024-12-04 00:03:00|51.42|51.2|51.43|51.21|51.46|51.24|51.42|51.2|13
1733270590000|2024-12-04 00:03:10|51.45|51.23|51.43|51.21|51.46|51.24|51.43|51.21|8
1733270600000|2024-12-04 00:03:20|51.44|51.22|51.46|51.24|51.46|51.24|51.44|51.22|5
1733270610000|2024-12-04 00:03:30|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|2
1733270620000|2024-12-04 00:03:40|51.47|51.25|51.45|51.23|51.47|51.25|51.45|51.23|4
1733270630000|2024-12-04 00:03:50|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|8
1733270640000|2024-12-04 00:04:00|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|2
1733270650000|2024-12-04 00:04:10|51.47|51.25|51.45|51.23|51.47|51.25|51.45|51.23|11
1733270660000|2024-12-04 00:04:20|51.44|51.22|51.42|51.2|51.45|51.23|51.42|51.2|5
1733270670000|2024-12-04 00:04:30|51.38|51.16|51.24|51.02|51.38|51.16|51.24|51.02|14
1733270680000|2024-12-04 00:04:40|51.25|51.03|51.29|51.07|51.29|51.07|51.25|51.03|9
1733270690000|2024-12-04 00:04:50|51.28|51.06|51.29|51.07|51.29|51.07|51.28|51.06|6
1733270700000|2024-12-04 00:05:00|51.43|51.21|51.37|51.15|51.43|51.21|51.32|51.1|14
1733270710000|2024-12-04 00:05:10|51.39|51.17|51.41|51.19|51.43|51.21|51.39|51.17|6
1733270720000|2024-12-04 00:05:20|51.4|51.18|51.45|51.23|51.48|51.26|51.4|51.18|12
1733270730000|2024-12-04 00:05:30|51.44|51.22|51.48|51.26|51.48|51.26|51.44|51.22|5
1733270740000|2024-12-04 00:05:40|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733270750000|2024-12-04 00:05:50|51.5|51.28|51.58|51.36|51.58|51.36|51.5|51.28|9
1733270760000|2024-12-04 00:06:00|51.6|51.38|51.65|51.43|51.67|51.45|51.59|51.37|10
1733270770000|2024-12-04 00:06:10|51.64|51.42|51.64|51.42|51.65|51.43|51.62|51.4|8
1733270780000|2024-12-04 00:06:20|51.65|51.43|51.64|51.42|51.65|51.43|51.63|51.41|6
1733270790000|2024-12-04 00:06:30|51.65|51.43|51.66|51.44|51.67|51.45|51.65|51.43|4
1733270800000|2024-12-04 00:06:40|51.67|51.45|51.66|51.44|51.67|51.45|51.64|51.42|6
1733270810000|2024-12-04 00:06:50|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733270820000|2024-12-04 00:07:00|51.63|51.41|51.53|51.31|51.63|51.41|51.53|51.31|10
1733270830000|2024-12-04 00:07:10|51.52|51.3|51.32|51.1|51.52|51.3|51.32|51.1|12
1733270840000|2024-12-04 00:07:20|51.31|51.09|51.21|50.99|51.31|51.09|51.2|50.98|13
1733270850000|2024-12-04 00:07:30|51.22|51|51.22|51|51.22|51|51.16|50.94|11
1733270860000|2024-12-04 00:07:40|51.21|50.99|51.29|51.07|51.29|51.07|51.21|50.99|6
1733270870000|2024-12-04 00:07:50|51.28|51.06|51.28|51.06|51.29|51.07|51.28|51.06|7
1733270880000|2024-12-04 00:08:00|51.29|51.07|51.21|50.99|51.29|51.07|51.2|50.98|9
1733270890000|2024-12-04 00:08:10|51.2|50.98|51.2|50.98|51.21|50.99|51.2|50.98|5
1733270900000|2024-12-04 00:08:20|51.21|50.99|51.12|50.9|51.29|51.07|51.11|50.89|17
1733270910000|2024-12-04 00:08:30|51.15|50.93|51.19|50.97|51.21|50.99|51.15|50.93|13
1733270920000|2024-12-04 00:08:40|51.2|50.98|51.25|51.03|51.25|51.03|51.18|50.96|10
1733270930000|2024-12-04 00:08:50|51.27|51.05|51.23|51.01|51.27|51.05|51.23|51.01|4
1733270940000|2024-12-04 00:09:00|51.24|51.02|51.29|51.07|51.29|51.07|51.24|51.02|10
1733270950000|2024-12-04 00:09:10|51.28|51.06|51.19|50.97|51.28|51.06|51.15|50.93|8
1733270960000|2024-12-04 00:09:20|51.17|50.95|51.09|50.87|51.18|50.96|51.09|50.87|8
1733270970000|2024-12-04 00:09:30|51.07|50.85|51|50.78|51.07|50.85|50.98|50.76|8
1733270980000|2024-12-04 00:09:40|50.98|50.76|50.95|50.73|51.01|50.79|50.95|50.73|7
1733270990000|2024-12-04 00:09:50|50.96|50.74|50.95|50.73|50.96|50.74|50.94|50.72|4
1733271000000|2024-12-04 00:10:00|50.94|50.72|51|50.78|51.02|50.8|50.93|50.71|9
1733271010000|2024-12-04 00:10:10|50.98|50.76|51.09|50.87|51.1|50.88|50.98|50.76|12
1733271020000|2024-12-04 00:10:20|51.08|50.86|51.06|50.84|51.09|50.87|51.06|50.84|5
1733271030000|2024-12-04 00:10:30|51.07|50.85|51.02|50.8|51.09|50.87|51.02|50.8|7
1733271040000|2024-12-04 00:10:40|51.01|50.79|51|50.78|51.01|50.79|50.97|50.75|8
1733271050000|2024-12-04 00:10:50|51.01|50.79|51.01|50.79|51.03|50.81|51.01|50.79|7
1733271060000|2024-12-04 00:11:00|51|50.78|50.99|50.77|51.03|50.81|50.98|50.76|15
1733271070000|2024-12-04 00:11:10|51.01|50.79|51.02|50.8|51.02|50.8|50.98|50.76|16
1733271080000|2024-12-04 00:11:20|51|50.78|51|50.78|51|50.78|50.98|50.76|5
1733271090000|2024-12-04 00:11:30|51.04|50.82|51.07|50.85|51.08|50.86|51.04|50.82|7
1733271100000|2024-12-04 00:11:40|51.08|50.86|51.07|50.85|51.08|50.86|51.06|50.84|4
1733271110000|2024-12-04 00:11:50|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733271120000|2024-12-04 00:12:00|51.06|50.84|51.09|50.87|51.1|50.88|51.06|50.84|7
1733271130000|2024-12-04 00:12:10|51.08|50.86|51.11|50.89|51.11|50.89|51.08|50.86|6
1733271140000|2024-12-04 00:12:20|51.09|50.87|51.07|50.85|51.1|50.88|51.07|50.85|8
1733271150000|2024-12-04 00:12:30|51.06|50.84|51.07|50.85|51.08|50.86|51.06|50.84|6
1733271160000|2024-12-04 00:12:40|51.06|50.84|50.99|50.77|51.06|50.84|50.99|50.77|4
1733271170000|2024-12-04 00:12:50|51|50.78|51.07|50.85|51.07|50.85|51|50.78|6
1733271180000|2024-12-04 00:13:00|51.05|50.83|51.18|50.96|51.19|50.97|51.05|50.83|17
1733271190000|2024-12-04 00:13:10|51.17|50.95|51.24|51.02|51.24|51.02|51.17|50.95|8
1733271200000|2024-12-04 00:13:20|51.22|51|51.23|51.01|51.25|51.03|51.22|51|13
1733271210000|2024-12-04 00:13:30|51.24|51.02|51.24|51.02|51.25|51.03|51.22|51|9
1733271220000|2024-12-04 00:13:40|51.25|51.03|51.25|51.03|51.25|51.03|51.23|51.01|7
1733271240000|2024-12-04 00:14:00|51.24|51.02|51.21|50.99|51.24|51.02|51.19|50.97|8
1733271250000|2024-12-04 00:14:10|51.23|51.01|51.24|51.02|51.25|51.03|51.23|51.01|8
1733271260000|2024-12-04 00:14:20|51.25|51.03|51.23|51.01|51.25|51.03|51.23|51.01|7
1733271270000|2024-12-04 00:14:30|51.22|51|51.22|51|51.26|51.04|51.22|51|7
1733271280000|2024-12-04 00:14:40|51.23|51.01|51.22|51|51.23|51.01|51.22|51|4
1733271290000|2024-12-04 00:14:50|51.21|50.99|51.2|50.98|51.23|51.01|51.2|50.98|10
1733271300000|2024-12-04 00:15:00|51.18|50.96|51.21|50.99|51.21|50.99|51.18|50.96|13
1733271310000|2024-12-04 00:15:10|51.2|50.98|51.21|50.99|51.21|50.99|51.17|50.95|4
1733271320000|2024-12-04 00:15:20|51.25|51.03|51.29|51.07|51.29|51.07|51.25|51.03|3
1733271330000|2024-12-04 00:15:30|51.3|51.08|51.42|51.2|51.42|51.2|51.3|51.08|9
1733271340000|2024-12-04 00:15:40|51.41|51.19|51.42|51.2|51.42|51.2|51.4|51.18|8
1733271350000|2024-12-04 00:15:50|51.44|51.22|51.52|51.3|51.56|51.34|51.44|51.22|13
1733271360000|2024-12-04 00:16:00|51.5|51.28|51.59|51.37|51.61|51.39|51.5|51.28|8
1733271370000|2024-12-04 00:16:10|51.6|51.38|51.61|51.39|51.61|51.39|51.57|51.35|13
1733271380000|2024-12-04 00:16:20|51.6|51.38|51.6|51.38|51.61|51.39|51.57|51.35|11
1733271390000|2024-12-04 00:16:30|51.61|51.39|51.61|51.39|51.61|51.39|51.59|51.37|7
1733271400000|2024-12-04 00:16:40|51.6|51.38|51.58|51.36|51.61|51.39|51.58|51.36|12
1733271410000|2024-12-04 00:16:50|51.57|51.35|51.46|51.24|51.57|51.35|51.46|51.24|14
1733271420000|2024-12-04 00:17:00|51.41|51.19|51.43|51.21|51.45|51.23|51.32|51.1|16
1733271430000|2024-12-04 00:17:10|51.44|51.22|51.37|51.15|51.45|51.23|51.37|51.15|9
1733271440000|2024-12-04 00:17:20|51.38|51.16|51.36|51.14|51.38|51.16|51.32|51.1|11
1733271450000|2024-12-04 00:17:30|51.38|51.16|51.33|51.11|51.38|51.16|51.33|51.11|8
1733271460000|2024-12-04 00:17:40|51.34|51.12|51.37|51.15|51.38|51.16|51.33|51.11|7
1733271470000|2024-12-04 00:17:50|51.34|51.12|51.34|51.12|51.36|51.14|51.34|51.12|13
1733271480000|2024-12-04 00:18:00|51.33|51.11|51.48|51.26|51.51|51.29|51.33|51.11|24
1733271490000|2024-12-04 00:18:10|51.51|51.29|51.54|51.32|51.57|51.35|51.43|51.21|18
1733271500000|2024-12-04 00:18:20|51.52|51.3|51.57|51.35|51.57|51.35|51.52|51.3|8
1733271510000|2024-12-04 00:18:30|51.56|51.34|51.47|51.25|51.56|51.34|51.47|51.25|8
1733271520000|2024-12-04 00:18:40|51.48|51.26|51.46|51.24|51.48|51.26|51.46|51.24|2
1733271530000|2024-12-04 00:18:50|51.47|51.25|51.46|51.24|51.48|51.26|51.42|51.2|11
1733271540000|2024-12-04 00:19:00|51.45|51.23|51.38|51.16|51.46|51.24|51.38|51.16|11
1733271550000|2024-12-04 00:19:10|51.4|51.18|51.42|51.2|51.42|51.2|51.39|51.17|11
1733271560000|2024-12-04 00:19:20|51.4|51.18|51.27|51.05|51.4|51.18|51.27|51.05|10
1733271570000|2024-12-04 00:19:30|51.25|51.03|51.28|51.06|51.28|51.06|51.23|51.01|10
1733271580000|2024-12-04 00:19:40|51.29|51.07|51.35|51.13|51.38|51.16|51.29|51.07|17
1733271590000|2024-12-04 00:19:50|51.37|51.15|51.4|51.18|51.44|51.22|51.35|51.13|11
1733271600000|2024-12-04 00:20:00|51.41|51.19|51.49|51.27|51.54|51.32|51.4|51.18|22
1733271610000|2024-12-04 00:20:10|51.52|51.3|51.49|51.27|51.52|51.3|51.46|51.24|11
1733271620000|2024-12-04 00:20:20|51.51|51.29|51.51|51.29|51.52|51.3|51.49|51.27|12
1733271630000|2024-12-04 00:20:30|51.53|51.31|51.59|51.37|51.61|51.39|51.51|51.29|12
1733271640000|2024-12-04 00:20:40|51.6|51.38|51.5|51.28|51.6|51.38|51.49|51.27|10
1733271650000|2024-12-04 00:20:50|51.49|51.27|51.41|51.19|51.49|51.27|51.41|51.19|9
1733271660000|2024-12-04 00:21:00|51.39|51.17|51.37|51.15|51.44|51.22|51.37|51.15|9
1733271670000|2024-12-04 00:21:10|51.38|51.16|51.47|51.25|51.52|51.3|51.38|51.16|11
1733271680000|2024-12-04 00:21:20|51.5|51.28|51.49|51.27|51.5|51.28|51.46|51.24|11
1733271690000|2024-12-04 00:21:30|51.5|51.28|51.55|51.33|51.55|51.33|51.5|51.28|8
1733271700000|2024-12-04 00:21:40|51.58|51.36|51.56|51.34|51.58|51.36|51.56|51.34|4
1733271710000|2024-12-04 00:21:50|51.57|51.35|51.54|51.32|51.58|51.36|51.54|51.32|12
1733271720000|2024-12-04 00:22:00|51.56|51.34|51.55|51.33|51.58|51.36|51.55|51.33|12
1733271730000|2024-12-04 00:22:10|51.54|51.32|51.59|51.37|51.6|51.38|51.54|51.32|10
1733271740000|2024-12-04 00:22:20|51.57|51.35|51.36|51.14|51.57|51.35|51.36|51.14|22
1733271750000|2024-12-04 00:22:30|51.37|51.15|51.57|51.35|51.57|51.35|51.37|51.15|18
1733271760000|2024-12-04 00:22:40|51.59|51.37|51.64|51.42|51.65|51.43|51.59|51.37|7
1733271770000|2024-12-04 00:22:50|51.65|51.43|51.71|51.49|51.71|51.49|51.65|51.43|6
1733271780000|2024-12-04 00:23:00|51.72|51.5|51.72|51.5|51.73|51.51|51.71|51.49|5
1733271790000|2024-12-04 00:23:10|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|3
1733271800000|2024-12-04 00:23:20|51.72|51.5|51.64|51.42|51.72|51.5|51.62|51.4|8
1733271810000|2024-12-04 00:23:30|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|4
1733271820000|2024-12-04 00:23:40|51.61|51.39|51.55|51.33|51.62|51.4|51.55|51.33|8
1733271830000|2024-12-04 00:23:50|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733271840000|2024-12-04 00:24:00|51.53|51.31|51.54|51.32|51.54|51.32|51.53|51.31|2
1733271850000|2024-12-04 00:24:10|51.51|51.29|51.48|51.26|51.51|51.29|51.47|51.25|6
1733271860000|2024-12-04 00:24:20|51.47|51.25|51.5|51.28|51.53|51.31|51.47|51.25|18
1733271870000|2024-12-04 00:24:30|51.53|51.31|51.53|51.31|51.53|51.31|51.51|51.29|6
1733271880000|2024-12-04 00:24:40|51.54|51.32|51.69|51.47|51.71|51.49|51.54|51.32|12
1733271890000|2024-12-04 00:24:50|51.7|51.48|51.69|51.47|51.73|51.51|51.69|51.47|13
1733271900000|2024-12-04 00:25:00|51.7|51.48|51.68|51.46|51.72|51.5|51.68|51.46|13
1733271910000|2024-12-04 00:25:10|51.67|51.45|51.55|51.33|51.67|51.45|51.55|51.33|8
1733271920000|2024-12-04 00:25:20|51.54|51.32|51.59|51.37|51.59|51.37|51.54|51.32|9
1733271930000|2024-12-04 00:25:30|51.58|51.36|51.57|51.35|51.59|51.37|51.56|51.34|9
1733271940000|2024-12-04 00:25:40|51.58|51.36|51.57|51.35|51.59|51.37|51.53|51.31|14
1733271950000|2024-12-04 00:25:50|51.58|51.36|51.71|51.49|51.71|51.49|51.57|51.35|13
1733271960000|2024-12-04 00:26:00|51.7|51.48|51.69|51.47|51.7|51.48|51.67|51.45|9
1733271970000|2024-12-04 00:26:10|51.68|51.46|51.72|51.5|51.72|51.5|51.67|51.45|7
1733271980000|2024-12-04 00:26:20|51.73|51.51|51.77|51.55|51.77|51.55|51.73|51.51|5
1733271990000|2024-12-04 00:26:30|51.76|51.54|51.79|51.57|51.79|51.57|51.75|51.53|5
1733272000000|2024-12-04 00:26:40|51.77|51.55|51.67|51.45|51.77|51.55|51.67|51.45|9
1733272010000|2024-12-04 00:26:50|51.68|51.46|51.59|51.37|51.68|51.46|51.59|51.37|8
1733272020000|2024-12-04 00:27:00|51.58|51.36|51.48|51.26|51.59|51.37|51.48|51.26|11
1733272030000|2024-12-04 00:27:10|51.45|51.23|51.56|51.34|51.57|51.35|51.45|51.23|11
1733272040000|2024-12-04 00:27:20|51.55|51.33|51.57|51.35|51.57|51.35|51.55|51.33|5
1733272050000|2024-12-04 00:27:30|51.66|51.44|51.64|51.42|51.66|51.44|51.63|51.41|7
1733272060000|2024-12-04 00:27:40|51.63|51.41|51.59|51.37|51.66|51.44|51.57|51.35|16
1733272070000|2024-12-04 00:27:50|51.58|51.36|51.47|51.25|51.58|51.36|51.45|51.23|8
1733272080000|2024-12-04 00:28:00|51.49|51.27|51.46|51.24|51.55|51.33|51.46|51.24|16
1733272090000|2024-12-04 00:28:10|51.47|51.25|51.5|51.28|51.5|51.28|51.47|51.25|8
1733272100000|2024-12-04 00:28:20|51.49|51.27|51.42|51.2|51.49|51.27|51.42|51.2|10
1733272110000|2024-12-04 00:28:30|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733272120000|2024-12-04 00:28:40|51.43|51.21|51.4|51.18|51.43|51.21|51.4|51.18|6
1733272140000|2024-12-04 00:29:00|51.46|51.24|51.37|51.15|51.49|51.27|51.34|51.12|10
1733272150000|2024-12-04 00:29:10|51.38|51.16|51.44|51.22|51.47|51.25|51.38|51.16|13
1733272160000|2024-12-04 00:29:20|51.47|51.25|51.54|51.32|51.55|51.33|51.47|51.25|12
1733272170000|2024-12-04 00:29:30|51.55|51.33|51.57|51.35|51.57|51.35|51.55|51.33|3
1733272180000|2024-12-04 00:29:40|51.58|51.36|51.54|51.32|51.58|51.36|51.52|51.3|9
1733272190000|2024-12-04 00:29:50|51.55|51.33|51.54|51.32|51.57|51.35|51.54|51.32|8
1733272200000|2024-12-04 00:30:00|51.52|51.3|51.42|51.2|51.52|51.3|51.4|51.18|13
1733272210000|2024-12-04 00:30:10|51.39|51.17|51.48|51.26|51.48|51.26|51.37|51.15|12
1733272220000|2024-12-04 00:30:20|51.5|51.28|51.55|51.33|51.57|51.35|51.5|51.28|10
1733272230000|2024-12-04 00:30:30|51.51|51.29|51.53|51.31|51.53|51.31|51.51|51.29|7
1733272240000|2024-12-04 00:30:40|51.52|51.3|51.44|51.22|51.52|51.3|51.44|51.22|9
1733272250000|2024-12-04 00:30:50|51.39|51.17|51.41|51.19|51.42|51.2|51.38|51.16|14
1733272260000|2024-12-04 00:31:00|51.4|51.18|51.41|51.19|51.44|51.22|51.34|51.12|18
1733272270000|2024-12-04 00:31:10|51.43|51.21|51.48|51.26|51.48|51.26|51.43|51.21|15
1733272280000|2024-12-04 00:31:20|51.47|51.25|51.55|51.33|51.56|51.34|51.47|51.25|14
1733272290000|2024-12-04 00:31:30|51.54|51.32|51.58|51.36|51.58|51.36|51.52|51.3|13
1733272300000|2024-12-04 00:31:40|51.59|51.37|51.53|51.31|51.59|51.37|51.53|51.31|6
1733272310000|2024-12-04 00:31:50|51.55|51.33|51.5|51.28|51.55|51.33|51.5|51.28|9
1733272320000|2024-12-04 00:32:00|51.51|51.29|51.49|51.27|51.52|51.3|51.46|51.24|15
1733272330000|2024-12-04 00:32:10|51.5|51.28|51.58|51.36|51.61|51.39|51.5|51.28|15
1733272340000|2024-12-04 00:32:20|51.59|51.37|51.57|51.35|51.6|51.38|51.57|51.35|7
1733272350000|2024-12-04 00:32:30|51.56|51.34|51.61|51.39|51.61|51.39|51.55|51.33|9
1733272360000|2024-12-04 00:32:40|51.65|51.43|51.74|51.52|51.74|51.52|51.65|51.43|12
1733272370000|2024-12-04 00:32:50|51.73|51.51|51.75|51.53|51.76|51.54|51.73|51.51|5
1733272380000|2024-12-04 00:33:00|51.76|51.54|51.79|51.57|51.79|51.57|51.76|51.54|3
1733272390000|2024-12-04 00:33:10|51.78|51.56|51.8|51.58|51.8|51.58|51.78|51.56|7
1733272400000|2024-12-04 00:33:20|51.79|51.57|51.77|51.55|51.8|51.58|51.76|51.54|6
1733272410000|2024-12-04 00:33:30|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|5
1733272420000|2024-12-04 00:33:40|51.75|51.53|51.67|51.45|51.75|51.53|51.67|51.45|6
1733272430000|2024-12-04 00:33:50|51.66|51.44|51.61|51.39|51.66|51.44|51.61|51.39|7
1733272440000|2024-12-04 00:34:00|51.58|51.36|51.53|51.31|51.58|51.36|51.53|51.31|8
1733272450000|2024-12-04 00:34:10|51.54|51.32|51.53|51.31|51.57|51.35|51.53|51.31|5
1733272460000|2024-12-04 00:34:20|51.54|51.32|51.56|51.34|51.56|51.34|51.54|51.32|6
1733272470000|2024-12-04 00:34:30|51.55|51.33|51.44|51.22|51.55|51.33|51.44|51.22|13
1733272480000|2024-12-04 00:34:40|51.45|51.23|51.46|51.24|51.48|51.26|51.45|51.23|9
1733272490000|2024-12-04 00:34:50|51.45|51.23|51.4|51.18|51.47|51.25|51.4|51.18|10
1733272500000|2024-12-04 00:35:00|51.44|51.22|51.46|51.24|51.49|51.27|51.42|51.2|7
1733272510000|2024-12-04 00:35:10|51.47|51.25|51.45|51.23|51.55|51.33|51.45|51.23|11
1733272520000|2024-12-04 00:35:20|51.46|51.24|51.44|51.22|51.46|51.24|51.44|51.22|4
1733272530000|2024-12-04 00:35:30|51.45|51.23|51.47|51.25|51.47|51.25|51.44|51.22|5
1733272540000|2024-12-04 00:35:40|51.46|51.24|51.36|51.14|51.46|51.24|51.36|51.14|8
1733272550000|2024-12-04 00:35:50|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733272560000|2024-12-04 00:36:00|51.36|51.14|51.27|51.05|51.36|51.14|51.27|51.05|4
1733272570000|2024-12-04 00:36:10|51.28|51.06|51.24|51.02|51.3|51.08|51.24|51.02|8
1733272580000|2024-12-04 00:36:20|51.22|51|51.15|50.93|51.22|51|51.15|50.93|11
1733272590000|2024-12-04 00:36:30|51.17|50.95|51.2|50.98|51.23|51.01|51.16|50.94|10
1733272600000|2024-12-04 00:36:40|51.21|50.99|51.3|51.08|51.3|51.08|51.21|50.99|6
1733272610000|2024-12-04 00:36:50|51.31|51.09|51.3|51.08|51.37|51.15|51.3|51.08|12
1733272620000|2024-12-04 00:37:00|51.29|51.07|51.29|51.07|51.3|51.08|51.29|51.07|3
1733272630000|2024-12-04 00:37:10|51.3|51.08|51.36|51.14|51.36|51.14|51.3|51.08|6
1733272640000|2024-12-04 00:37:20|51.39|51.17|51.31|51.09|51.39|51.17|51.3|51.08|7
1733272650000|2024-12-04 00:37:30|51.3|51.08|51.27|51.05|51.3|51.08|51.27|51.05|5
1733272660000|2024-12-04 00:37:40|51.28|51.06|51.24|51.02|51.29|51.07|51.24|51.02|6
1733272670000|2024-12-04 00:37:50|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733272680000|2024-12-04 00:38:00|51.26|51.04|51.23|51.01|51.26|51.04|51.23|51.01|6
1733272690000|2024-12-04 00:38:10|51.22|51|51.23|51.01|51.25|51.03|51.21|50.99|13
1733272700000|2024-12-04 00:38:20|51.22|51|51.23|51.01|51.23|51.01|51.21|50.99|7
1733272710000|2024-12-04 00:38:30|51.24|51.02|51.15|50.93|51.24|51.02|51.15|50.93|9
1733272720000|2024-12-04 00:38:40|51.14|50.92|51.11|50.89|51.14|50.92|51.11|50.89|7
1733272730000|2024-12-04 00:38:50|51.16|50.94|51.19|50.97|51.19|50.97|51.15|50.93|5
1733272740000|2024-12-04 00:39:00|51.2|50.98|51.25|51.03|51.25|51.03|51.19|50.97|5
1733272750000|2024-12-04 00:39:10|51.26|51.04|51.21|50.99|51.31|51.09|51.21|50.99|12
1733272760000|2024-12-04 00:39:20|51.22|51|51.27|51.05|51.27|51.05|51.22|51|11
1733272770000|2024-12-04 00:39:30|51.28|51.06|51.33|51.11|51.33|51.11|51.26|51.04|7
1733272780000|2024-12-04 00:39:40|51.32|51.1|51.25|51.03|51.32|51.1|51.25|51.03|12
1733272790000|2024-12-04 00:39:50|51.24|51.02|51.22|51|51.24|51.02|51.21|50.99|12
1733272800000|2024-12-04 00:40:00|51.19|50.97|51.26|51.04|51.28|51.06|51.19|50.97|9
1733272810000|2024-12-04 00:40:10|51.25|51.03|51.24|51.02|51.26|51.04|51.22|51|8
1733272820000|2024-12-04 00:40:20|51.22|51|51.19|50.97|51.22|51|51.19|50.97|3
1733272830000|2024-12-04 00:40:30|51.23|51.01|51.26|51.04|51.26|51.04|51.23|51.01|6
1733272840000|2024-12-04 00:40:40|51.28|51.06|51.27|51.05|51.28|51.06|51.26|51.04|3
1733272850000|2024-12-04 00:40:50|51.28|51.06|51.34|51.12|51.34|51.12|51.28|51.06|7
1733272860000|2024-12-04 00:41:00|51.39|51.17|51.37|51.15|51.48|51.26|51.35|51.13|16
1733272870000|2024-12-04 00:41:10|51.36|51.14|51.31|51.09|51.37|51.15|51.26|51.04|12
1733272880000|2024-12-04 00:41:20|51.32|51.1|51.35|51.13|51.36|51.14|51.32|51.1|5
1733272890000|2024-12-04 00:41:30|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733272900000|2024-12-04 00:41:40|51.35|51.13|51.37|51.15|51.37|51.15|51.35|51.13|3
1733272910000|2024-12-04 00:41:50|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733272920000|2024-12-04 00:42:00|51.35|51.13|51.4|51.18|51.42|51.2|51.35|51.13|15
1733272930000|2024-12-04 00:42:10|51.39|51.17|51.39|51.17|51.39|51.17|51.36|51.14|6
1733272940000|2024-12-04 00:42:20|51.4|51.18|51.42|51.2|51.42|51.2|51.4|51.18|2
1733272950000|2024-12-04 00:42:30|51.41|51.19|51.45|51.23|51.45|51.23|51.41|51.19|4
1733272970000|2024-12-04 00:42:50|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733272980000|2024-12-04 00:43:00|51.43|51.21|51.38|51.16|51.43|51.21|51.38|51.16|6
1733272990000|2024-12-04 00:43:10|51.37|51.15|51.36|51.14|51.39|51.17|51.36|51.14|10
1733273000000|2024-12-04 00:43:20|51.35|51.13|51.28|51.06|51.35|51.13|51.28|51.06|7
1733273010000|2024-12-04 00:43:30|51.26|51.04|51.22|51|51.26|51.04|51.22|51|5
1733273020000|2024-12-04 00:43:40|51.23|51.01|51.17|50.95|51.23|51.01|51.17|50.95|6
1733273030000|2024-12-04 00:43:50|51.18|50.96|51.23|51.01|51.26|51.04|51.18|50.96|10
1733273040000|2024-12-04 00:44:00|51.24|51.02|51.35|51.13|51.36|51.14|51.23|51.01|13
1733273050000|2024-12-04 00:44:10|51.36|51.14|51.34|51.12|51.36|51.14|51.33|51.11|5
1733273060000|2024-12-04 00:44:20|51.35|51.13|51.44|51.22|51.44|51.22|51.35|51.13|8
1733273070000|2024-12-04 00:44:30|51.45|51.23|51.52|51.3|51.53|51.31|51.45|51.23|11
1733273080000|2024-12-04 00:44:40|51.51|51.29|51.48|51.26|51.52|51.3|51.48|51.26|7
1733273090000|2024-12-04 00:44:50|51.46|51.24|51.47|51.25|51.49|51.27|51.46|51.24|3
1733273100000|2024-12-04 00:45:00|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733273110000|2024-12-04 00:45:10|51.48|51.26|51.42|51.2|51.49|51.27|51.42|51.2|7
1733273120000|2024-12-04 00:45:20|51.4|51.18|51.37|51.15|51.42|51.2|51.37|51.15|7
1733273130000|2024-12-04 00:45:30|51.38|51.16|51.39|51.17|51.39|51.17|51.37|51.15|7
1733273140000|2024-12-04 00:45:40|51.37|51.15|51.38|51.16|51.39|51.17|51.37|51.15|5
1733273150000|2024-12-04 00:45:50|51.37|51.15|51.34|51.12|51.37|51.15|51.33|51.11|12
1733273160000|2024-12-04 00:46:00|51.35|51.13|51.38|51.16|51.39|51.17|51.35|51.13|5
1733273170000|2024-12-04 00:46:10|51.39|51.17|51.4|51.18|51.4|51.18|51.39|51.17|2
1733273180000|2024-12-04 00:46:20|51.41|51.19|51.48|51.26|51.5|51.28|51.41|51.19|8
1733273190000|2024-12-04 00:46:30|51.47|51.25|51.44|51.22|51.47|51.25|51.43|51.21|5
1733273200000|2024-12-04 00:46:40|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1733273210000|2024-12-04 00:46:50|51.44|51.22|51.43|51.21|51.45|51.23|51.42|51.2|5
1733273220000|2024-12-04 00:47:00|51.44|51.22|51.41|51.19|51.44|51.22|51.4|51.18|7
1733273230000|2024-12-04 00:47:10|51.42|51.2|51.42|51.2|51.42|51.2|51.41|51.19|3
1733273240000|2024-12-04 00:47:20|51.43|51.21|51.41|51.19|51.45|51.23|51.41|51.19|3
1733273250000|2024-12-04 00:47:30|51.42|51.2|51.41|51.19|51.43|51.21|51.4|51.18|6
1733273260000|2024-12-04 00:47:40|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733273270000|2024-12-04 00:47:50|51.4|51.18|51.39|51.17|51.4|51.18|51.36|51.14|5
1733273280000|2024-12-04 00:48:00|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733273290000|2024-12-04 00:48:10|51.41|51.19|51.39|51.17|51.41|51.19|51.38|51.16|5
1733273300000|2024-12-04 00:48:20|51.38|51.16|51.37|51.15|51.4|51.18|51.37|51.15|7
1733273310000|2024-12-04 00:48:30|51.39|51.17|51.42|51.2|51.43|51.21|51.39|51.17|6
1733273320000|2024-12-04 00:48:40|51.43|51.21|51.42|51.2|51.43|51.21|51.41|51.19|4
1733273330000|2024-12-04 00:48:50|51.41|51.19|51.42|51.2|51.42|51.2|51.4|51.18|5
1733273340000|2024-12-04 00:49:00|51.43|51.21|51.42|51.2|51.44|51.22|51.42|51.2|4
1733273350000|2024-12-04 00:49:10|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1733273360000|2024-12-04 00:49:20|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|4
1733273370000|2024-12-04 00:49:30|51.43|51.21|51.44|51.22|51.45|51.23|51.43|51.21|8
1733273380000|2024-12-04 00:49:40|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733273390000|2024-12-04 00:49:50|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|2
1733273400000|2024-12-04 00:50:00|51.46|51.24|51.49|51.27|51.49|51.27|51.46|51.24|3
1733273410000|2024-12-04 00:50:10|51.5|51.28|51.5|51.28|51.5|51.28|51.49|51.27|5
1733273420000|2024-12-04 00:50:20|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733273430000|2024-12-04 00:50:30|51.51|51.29|51.51|51.29|51.52|51.3|51.5|51.28|5
1733273440000|2024-12-04 00:50:40|51.52|51.3|51.62|51.4|51.62|51.4|51.52|51.3|8
1733273450000|2024-12-04 00:50:50|51.63|51.41|51.57|51.35|51.63|51.41|51.57|51.35|5
1733273460000|2024-12-04 00:51:00|51.58|51.36|51.54|51.32|51.59|51.37|51.54|51.32|5
1733273470000|2024-12-04 00:51:10|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733273480000|2024-12-04 00:51:20|51.52|51.3|51.41|51.19|51.52|51.3|51.4|51.18|7
1733273490000|2024-12-04 00:51:30|51.43|51.21|51.46|51.24|51.46|51.24|51.43|51.21|4
1733273500000|2024-12-04 00:51:40|51.45|51.23|51.4|51.18|51.46|51.24|51.4|51.18|6
1733273510000|2024-12-04 00:51:50|51.39|51.17|51.38|51.16|51.39|51.17|51.38|51.16|4
1733273520000|2024-12-04 00:52:00|51.37|51.15|51.37|51.15|51.37|51.15|51.36|51.14|3
1733273530000|2024-12-04 00:52:10|51.36|51.14|51.3|51.08|51.38|51.16|51.3|51.08|9
1733273540000|2024-12-04 00:52:20|51.28|51.06|51.34|51.12|51.36|51.14|51.26|51.04|15
1733273550000|2024-12-04 00:52:30|51.33|51.11|51.26|51.04|51.34|51.12|51.25|51.03|14
1733273560000|2024-12-04 00:52:40|51.24|51.02|51.24|51.02|51.26|51.04|51.24|51.02|4
1733273570000|2024-12-04 00:52:50|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1733273580000|2024-12-04 00:53:00|51.25|51.03|51.24|51.02|51.25|51.03|51.23|51.01|4
1733273590000|2024-12-04 00:53:10|51.23|51.01|51.23|51.01|51.24|51.02|51.22|51|5
1733273600000|2024-12-04 00:53:20|51.22|51|51.24|51.02|51.26|51.04|51.22|51|4
1733273610000|2024-12-04 00:53:30|51.26|51.04|51.27|51.05|51.28|51.06|51.26|51.04|4
1733273620000|2024-12-04 00:53:40|51.26|51.04|51.26|51.04|51.26|51.04|51.24|51.02|7
1733273630000|2024-12-04 00:53:50|51.27|51.05|51.23|51.01|51.27|51.05|51.23|51.01|5
1733273640000|2024-12-04 00:54:00|51.24|51.02|51.25|51.03|51.26|51.04|51.24|51.02|4
1733273650000|2024-12-04 00:54:10|51.26|51.04|51.32|51.1|51.33|51.11|51.26|51.04|4
1733273660000|2024-12-04 00:54:20|51.31|51.09|51.29|51.07|51.37|51.15|51.29|51.07|14
1733273670000|2024-12-04 00:54:30|51.26|51.04|51.25|51.03|51.26|51.04|51.24|51.02|4
1733273680000|2024-12-04 00:54:40|51.24|51.02|51.27|51.05|51.28|51.06|51.24|51.02|10
1733273690000|2024-12-04 00:54:50|51.24|51.02|51.25|51.03|51.25|51.03|51.18|50.96|11
1733273700000|2024-12-04 00:55:00|51.27|51.05|51.3|51.08|51.3|51.08|51.26|51.04|6
1733273710000|2024-12-04 00:55:10|51.29|51.07|51.26|51.04|51.29|51.07|51.26|51.04|5
1733273720000|2024-12-04 00:55:20|51.25|51.03|51.25|51.03|51.26|51.04|51.24|51.02|5
1733273730000|2024-12-04 00:55:30|51.26|51.04|51.26|51.04|51.26|51.04|51.25|51.03|5
1733273740000|2024-12-04 00:55:40|51.25|51.03|51.22|51|51.25|51.03|51.22|51|6
1733273750000|2024-12-04 00:55:50|51.23|51.01|51.18|50.96|51.23|51.01|51.18|50.96|8
1733273760000|2024-12-04 00:56:00|51.17|50.95|51.26|51.04|51.26|51.04|51.17|50.95|10
1733273770000|2024-12-04 00:56:10|51.25|51.03|51.2|50.98|51.25|51.03|51.18|50.96|10
1733273780000|2024-12-04 00:56:20|51.19|50.97|51.19|50.97|51.19|50.97|51.16|50.94|8
1733273790000|2024-12-04 00:56:30|51.18|50.96|51.15|50.93|51.18|50.96|51.14|50.92|11
1733273800000|2024-12-04 00:56:40|51.14|50.92|51.13|50.91|51.15|50.93|51.13|50.91|8
1733273810000|2024-12-04 00:56:50|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|4
1733273820000|2024-12-04 00:57:00|51.12|50.9|51.1|50.88|51.12|50.9|51.09|50.87|5
1733273830000|2024-12-04 00:57:10|51.09|50.87|51.06|50.84|51.1|50.88|51.06|50.84|5
1733273840000|2024-12-04 00:57:20|51.05|50.83|50.98|50.76|51.05|50.83|50.96|50.74|10
1733273850000|2024-12-04 00:57:30|50.99|50.77|50.96|50.74|50.99|50.77|50.96|50.74|4
1733273860000|2024-12-04 00:57:40|50.98|50.76|51.02|50.8|51.02|50.8|50.98|50.76|4
1733273870000|2024-12-04 00:57:50|51.04|50.82|51.02|50.8|51.06|50.84|51.02|50.8|7
1733273880000|2024-12-04 00:58:00|51.01|50.79|50.96|50.74|51.01|50.79|50.96|50.74|10
1733273890000|2024-12-04 00:58:10|50.95|50.73|50.9|50.68|50.95|50.73|50.9|50.68|5
1733273900000|2024-12-04 00:58:20|50.89|50.67|50.96|50.74|51.02|50.8|50.84|50.62|14
1733273910000|2024-12-04 00:58:30|50.94|50.72|50.89|50.67|50.94|50.72|50.88|50.66|10
1733273920000|2024-12-04 00:58:40|50.9|50.68|50.9|50.68|50.91|50.69|50.9|50.68|3
1733273930000|2024-12-04 00:58:50|50.89|50.67|50.86|50.64|50.89|50.67|50.86|50.64|6
1733273940000|2024-12-04 00:59:00|50.85|50.63|50.85|50.63|50.85|50.63|50.84|50.62|7
1733273950000|2024-12-04 00:59:10|50.84|50.62|50.81|50.59|50.85|50.63|50.81|50.59|10
1733273960000|2024-12-04 00:59:20|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|6
1733273970000|2024-12-04 00:59:30|50.8|50.58|50.87|50.65|50.87|50.65|50.8|50.58|8
1733273980000|2024-12-04 00:59:40|50.89|50.67|50.94|50.72|50.94|50.72|50.89|50.67|4
1733273990000|2024-12-04 00:59:50|50.93|50.71|50.92|50.7|50.96|50.74|50.92|50.7|10
1733274000000|2024-12-04 01:00:00|50.93|50.71|50.95|50.73|50.98|50.76|50.93|50.71|13
1733274010000|2024-12-04 01:00:10|50.93|50.71|50.92|50.7|50.93|50.71|50.89|50.67|7
1733274020000|2024-12-04 01:00:20|50.94|50.72|50.97|50.75|50.97|50.75|50.94|50.72|6
1733274030000|2024-12-04 01:00:30|50.98|50.76|50.94|50.72|50.99|50.77|50.93|50.71|10
1733274040000|2024-12-04 01:00:40|50.93|50.71|50.83|50.61|50.94|50.72|50.83|50.61|11
1733274050000|2024-12-04 01:00:50|50.85|50.63|50.88|50.66|50.94|50.72|50.85|50.63|13
1733274060000|2024-12-04 01:01:00|50.83|50.61|50.85|50.63|50.85|50.63|50.82|50.6|7
1733274070000|2024-12-04 01:01:10|50.86|50.64|50.87|50.65|50.91|50.69|50.85|50.63|8
1733274080000|2024-12-04 01:01:20|50.85|50.63|50.86|50.64|50.88|50.66|50.84|50.62|10
1733274090000|2024-12-04 01:01:30|50.85|50.63|50.79|50.57|50.85|50.63|50.79|50.57|8
1733274100000|2024-12-04 01:01:40|50.8|50.58|50.77|50.55|50.8|50.58|50.77|50.55|5
1733274110000|2024-12-04 01:01:50|50.76|50.54|50.8|50.58|50.8|50.58|50.76|50.54|5
1733274120000|2024-12-04 01:02:00|50.78|50.56|50.78|50.56|50.83|50.61|50.78|50.56|10
1733274130000|2024-12-04 01:02:10|50.79|50.57|50.86|50.64|50.86|50.64|50.79|50.57|5
1733274140000|2024-12-04 01:02:20|50.83|50.61|50.8|50.58|50.83|50.61|50.78|50.56|12
1733274150000|2024-12-04 01:02:30|50.79|50.57|50.79|50.57|50.81|50.59|50.78|50.56|9
1733274160000|2024-12-04 01:02:40|50.78|50.56|50.76|50.54|50.8|50.58|50.76|50.54|7
1733274170000|2024-12-04 01:02:50|50.77|50.55|50.75|50.53|50.78|50.56|50.75|50.53|8
1733274180000|2024-12-04 01:03:00|50.74|50.52|50.67|50.45|50.74|50.52|50.67|50.45|7
1733274190000|2024-12-04 01:03:10|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|3
1733274200000|2024-12-04 01:03:20|50.67|50.45|50.67|50.45|50.68|50.46|50.67|50.45|5
1733274210000|2024-12-04 01:03:30|50.73|50.51|50.7|50.48|50.74|50.52|50.69|50.47|6
1733274220000|2024-12-04 01:03:40|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733274230000|2024-12-04 01:03:50|50.71|50.49|50.69|50.47|50.71|50.49|50.69|50.47|2
1733274240000|2024-12-04 01:04:00|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|8
1733274250000|2024-12-04 01:04:10|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1733274260000|2024-12-04 01:04:20|50.67|50.45|50.67|50.45|50.68|50.46|50.67|50.45|3
1733274270000|2024-12-04 01:04:30|50.65|50.43|50.64|50.42|50.66|50.44|50.64|50.42|4
1733274280000|2024-12-04 01:04:40|50.63|50.41|50.65|50.43|50.65|50.43|50.61|50.39|7
1733274290000|2024-12-04 01:04:50|50.64|50.42|50.73|50.51|50.73|50.51|50.64|50.42|6
1733274300000|2024-12-04 01:05:00|50.72|50.5|50.72|50.5|50.72|50.5|50.71|50.49|3
1733274310000|2024-12-04 01:05:10|50.71|50.49|50.72|50.5|50.72|50.5|50.69|50.47|7
1733274320000|2024-12-04 01:05:20|50.71|50.49|50.8|50.58|50.8|50.58|50.71|50.49|5
1733274330000|2024-12-04 01:05:30|50.79|50.57|50.77|50.55|50.8|50.58|50.77|50.55|7
1733274340000|2024-12-04 01:05:40|50.78|50.56|50.84|50.62|50.85|50.63|50.78|50.56|9
1733274350000|2024-12-04 01:05:50|50.83|50.61|50.84|50.62|50.85|50.63|50.82|50.6|12
1733274360000|2024-12-04 01:06:00|50.85|50.63|50.84|50.62|50.85|50.63|50.83|50.61|6
1733274370000|2024-12-04 01:06:10|50.83|50.61|50.83|50.61|50.84|50.62|50.82|50.6|5
1733274380000|2024-12-04 01:06:20|50.84|50.62|50.94|50.72|50.94|50.72|50.83|50.61|10
1733274390000|2024-12-04 01:06:30|50.93|50.71|50.96|50.74|50.98|50.76|50.92|50.7|12
1733274400000|2024-12-04 01:06:40|50.95|50.73|50.99|50.77|50.99|50.77|50.95|50.73|5
1733274410000|2024-12-04 01:06:50|51|50.78|51.05|50.83|51.05|50.83|51|50.78|6
1733274420000|2024-12-04 01:07:00|51.07|50.85|51.08|50.86|51.09|50.87|51.07|50.85|6
1733274430000|2024-12-04 01:07:10|51.09|50.87|51.05|50.83|51.09|50.87|51.04|50.82|7
1733274440000|2024-12-04 01:07:20|51.04|50.82|51.04|50.82|51.04|50.82|51.01|50.79|3
1733274450000|2024-12-04 01:07:30|51.03|50.81|51.04|50.82|51.04|50.82|51.01|50.79|10
1733274460000|2024-12-04 01:07:40|51.03|50.81|51.03|50.81|51.04|50.82|51.02|50.8|5
1733274470000|2024-12-04 01:07:50|51.04|50.82|51.06|50.84|51.06|50.84|51.03|50.81|7
1733274480000|2024-12-04 01:08:00|51.05|50.83|51.05|50.83|51.05|50.83|51.04|50.82|5
1733274490000|2024-12-04 01:08:10|51.04|50.82|50.98|50.76|51.04|50.82|50.97|50.75|8
1733274500000|2024-12-04 01:08:20|51.05|50.83|51.18|50.96|51.18|50.96|51.05|50.83|8
1733274510000|2024-12-04 01:08:30|51.17|50.95|51.18|50.96|51.18|50.96|51.16|50.94|5
1733274520000|2024-12-04 01:08:40|51.17|50.95|51.07|50.85|51.17|50.95|51.07|50.85|13
1733274530000|2024-12-04 01:08:50|51.06|50.84|51.08|50.86|51.08|50.86|51.05|50.83|8
1733274540000|2024-12-04 01:09:00|51.07|50.85|51.12|50.9|51.12|50.9|51.07|50.85|7
1733274550000|2024-12-04 01:09:10|51.14|50.92|51.14|50.92|51.15|50.93|51.11|50.89|12
1733274560000|2024-12-04 01:09:20|51.15|50.93|51.15|50.93|51.15|50.93|51.1|50.88|5
1733274570000|2024-12-04 01:09:30|51.14|50.92|51.15|50.93|51.15|50.93|51.13|50.91|9
1733274580000|2024-12-04 01:09:40|51.14|50.92|51.14|50.92|51.14|50.92|51.13|50.91|3
1733274590000|2024-12-04 01:09:50|51.13|50.91|51.11|50.89|51.14|50.92|51.11|50.89|5
1733274600000|2024-12-04 01:10:00|51.14|50.92|51.15|50.93|51.16|50.94|51.12|50.9|17
1733274610000|2024-12-04 01:10:10|51.13|50.91|51.14|50.92|51.14|50.92|51.12|50.9|6
1733274620000|2024-12-04 01:10:20|51.12|50.9|51.13|50.91|51.15|50.93|51.12|50.9|7
1733274630000|2024-12-04 01:10:30|51.12|50.9|51.08|50.86|51.13|50.91|51.08|50.86|7
1733274640000|2024-12-04 01:10:40|51.07|50.85|51.01|50.79|51.07|50.85|50.99|50.77|7
1733274650000|2024-12-04 01:10:50|51|50.78|51.01|50.79|51.02|50.8|51|50.78|8
1733274660000|2024-12-04 01:11:00|50.99|50.77|50.97|50.75|50.99|50.77|50.96|50.74|6
1733274670000|2024-12-04 01:11:10|50.96|50.74|50.91|50.69|50.97|50.75|50.91|50.69|4
1733274680000|2024-12-04 01:11:20|50.9|50.68|50.89|50.67|50.9|50.68|50.87|50.65|5
1733274700000|2024-12-04 01:11:40|50.88|50.66|50.84|50.62|50.88|50.66|50.84|50.62|3
1733274710000|2024-12-04 01:11:50|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|6
1733274720000|2024-12-04 01:12:00|50.85|50.63|50.92|50.7|50.93|50.71|50.85|50.63|11
1733274730000|2024-12-04 01:12:10|50.93|50.71|50.94|50.72|50.95|50.73|50.93|50.71|4
1733274740000|2024-12-04 01:12:20|50.93|50.71|50.91|50.69|50.96|50.74|50.91|50.69|13
1733274750000|2024-12-04 01:12:30|50.9|50.68|50.83|50.61|50.9|50.68|50.83|50.61|4
1733274760000|2024-12-04 01:12:40|50.82|50.6|50.76|50.54|50.82|50.6|50.76|50.54|3
1733274770000|2024-12-04 01:12:50|50.75|50.53|50.74|50.52|50.76|50.54|50.73|50.51|6
1733274780000|2024-12-04 01:13:00|50.73|50.51|50.73|50.51|50.76|50.54|50.73|50.51|9
1733274790000|2024-12-04 01:13:10|50.81|50.59|50.77|50.55|50.81|50.59|50.74|50.52|8
1733274800000|2024-12-04 01:13:20|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|5
1733274810000|2024-12-04 01:13:30|50.81|50.59|50.91|50.69|50.91|50.69|50.81|50.59|6
1733274820000|2024-12-04 01:13:40|50.92|50.7|50.91|50.69|50.93|50.71|50.89|50.67|9
1733274830000|2024-12-04 01:13:50|50.89|50.67|50.94|50.72|50.94|50.72|50.89|50.67|8
1733274840000|2024-12-04 01:14:00|50.93|50.71|50.91|50.69|50.94|50.72|50.89|50.67|12
1733274850000|2024-12-04 01:14:10|50.9|50.68|50.91|50.69|50.95|50.73|50.88|50.66|10
1733274860000|2024-12-04 01:14:20|50.9|50.68|50.83|50.61|50.91|50.69|50.83|50.61|10
1733274870000|2024-12-04 01:14:30|50.84|50.62|50.78|50.56|50.84|50.62|50.78|50.56|11
1733274880000|2024-12-04 01:14:40|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733274890000|2024-12-04 01:14:50|50.78|50.56|50.76|50.54|50.79|50.57|50.76|50.54|9
1733274900000|2024-12-04 01:15:00|50.77|50.55|50.82|50.6|50.87|50.65|50.77|50.55|12
1733274910000|2024-12-04 01:15:10|50.81|50.59|50.88|50.66|50.88|50.66|50.81|50.59|10
1733274920000|2024-12-04 01:15:20|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1733274930000|2024-12-04 01:15:30|50.92|50.7|50.88|50.66|50.95|50.73|50.87|50.65|10
1733274940000|2024-12-04 01:15:40|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1733274950000|2024-12-04 01:15:50|50.87|50.65|50.89|50.67|50.89|50.67|50.87|50.65|7
1733274960000|2024-12-04 01:16:00|50.88|50.66|50.84|50.62|50.88|50.66|50.83|50.61|8
1733274970000|2024-12-04 01:16:10|50.83|50.61|50.86|50.64|50.89|50.67|50.82|50.6|9
1733274980000|2024-12-04 01:16:20|50.87|50.65|50.93|50.71|50.97|50.75|50.87|50.65|12
1733274990000|2024-12-04 01:16:30|50.94|50.72|51.02|50.8|51.03|50.81|50.94|50.72|9
1733275000000|2024-12-04 01:16:40|51.03|50.81|50.98|50.76|51.03|50.81|50.98|50.76|7
1733275010000|2024-12-04 01:16:50|50.97|50.75|51|50.78|51|50.78|50.97|50.75|8
1733275020000|2024-12-04 01:17:00|50.99|50.77|50.93|50.71|50.99|50.77|50.91|50.69|8
1733275030000|2024-12-04 01:17:10|50.94|50.72|50.96|50.74|50.97|50.75|50.94|50.72|9
1733275040000|2024-12-04 01:17:20|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|3
1733275050000|2024-12-04 01:17:30|50.97|50.75|51.03|50.81|51.03|50.81|50.97|50.75|7
1733275060000|2024-12-04 01:17:40|51.04|50.82|51.07|50.85|51.07|50.85|51.04|50.82|5
1733275070000|2024-12-04 01:17:50|51.05|50.83|51.07|50.85|51.07|50.85|51.05|50.83|3
1733275080000|2024-12-04 01:18:00|51.12|50.9|51.14|50.92|51.15|50.93|51.12|50.9|9
1733275090000|2024-12-04 01:18:10|51.15|50.93|51.19|50.97|51.19|50.97|51.15|50.93|4
1733275100000|2024-12-04 01:18:20|51.18|50.96|51.13|50.91|51.18|50.96|51.11|50.89|9
1733275110000|2024-12-04 01:18:30|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733275120000|2024-12-04 01:18:40|51.15|50.93|51.13|50.91|51.15|50.93|51.12|50.9|5
1733275130000|2024-12-04 01:18:50|51.12|50.9|51.07|50.85|51.13|50.91|51.07|50.85|7
1733275140000|2024-12-04 01:19:00|51.08|50.86|51.04|50.82|51.08|50.86|51.04|50.82|4
1733275150000|2024-12-04 01:19:10|51.05|50.83|51.02|50.8|51.06|50.84|51.02|50.8|7
1733275160000|2024-12-04 01:19:20|51|50.78|51.05|50.83|51.06|50.84|51|50.78|6
1733275170000|2024-12-04 01:19:30|51.04|50.82|51.04|50.82|51.05|50.83|51.03|50.81|8
1733275180000|2024-12-04 01:19:40|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733275190000|2024-12-04 01:19:50|51.01|50.79|51.01|50.79|51.01|50.79|51.01|50.79|1
1733275200000|2024-12-04 01:20:00|51|50.78|51.01|50.79|51.01|50.79|50.98|50.76|6
1733275210000|2024-12-04 01:20:10|51|50.78|50.91|50.69|51|50.78|50.9|50.68|13
1733275220000|2024-12-04 01:20:20|50.89|50.67|50.86|50.64|50.89|50.67|50.84|50.62|9
1733275230000|2024-12-04 01:20:30|50.85|50.63|50.85|50.63|50.85|50.63|50.83|50.61|5
1733275240000|2024-12-04 01:20:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733275250000|2024-12-04 01:20:50|50.85|50.63|50.9|50.68|50.93|50.71|50.85|50.63|6
1733275260000|2024-12-04 01:21:00|50.93|50.71|50.97|50.75|50.97|50.75|50.93|50.71|7
1733275270000|2024-12-04 01:21:10|50.96|50.74|50.93|50.71|50.96|50.74|50.93|50.71|5
1733275280000|2024-12-04 01:21:20|50.94|50.72|50.98|50.76|50.98|50.76|50.94|50.72|2
1733275290000|2024-12-04 01:21:30|51.01|50.79|51.07|50.85|51.07|50.85|51.01|50.79|6
1733275300000|2024-12-04 01:21:40|51.09|50.87|51.16|50.94|51.21|50.99|51.09|50.87|13
1733275310000|2024-12-04 01:21:50|51.15|50.93|51.13|50.91|51.15|50.93|51.13|50.91|2
1733275320000|2024-12-04 01:22:00|51.15|50.93|51.23|51.01|51.23|51.01|51.13|50.91|14
1733275330000|2024-12-04 01:22:10|51.29|51.07|51.31|51.09|51.31|51.09|51.28|51.06|5
1733275340000|2024-12-04 01:22:20|51.3|51.08|51.2|50.98|51.3|51.08|51.19|50.97|9
1733275350000|2024-12-04 01:22:30|51.18|50.96|51.19|50.97|51.19|50.97|51.18|50.96|2
1733275360000|2024-12-04 01:22:40|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733275370000|2024-12-04 01:22:50|51.23|51.01|51.24|51.02|51.24|51.02|51.23|51.01|2
1733275380000|2024-12-04 01:23:00|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733275390000|2024-12-04 01:23:10|51.26|51.04|51.29|51.07|51.29|51.07|51.26|51.04|3
1733275400000|2024-12-04 01:23:20|51.28|51.06|51.18|50.96|51.28|51.06|51.18|50.96|4
1733275410000|2024-12-04 01:23:30|51.19|50.97|51.16|50.94|51.19|50.97|51.13|50.91|6
1733275420000|2024-12-04 01:23:40|51.17|50.95|51.17|50.95|51.17|50.95|51.16|50.94|5
1733275430000|2024-12-04 01:23:50|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733275440000|2024-12-04 01:24:00|51.19|50.97|51.23|51.01|51.25|51.03|51.19|50.97|8
1733275450000|2024-12-04 01:24:10|51.22|51|51.21|50.99|51.23|51.01|51.21|50.99|4
1733275460000|2024-12-04 01:24:20|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733275470000|2024-12-04 01:24:30|51.2|50.98|51.2|50.98|51.2|50.98|51.19|50.97|5
1733275480000|2024-12-04 01:24:40|51.19|50.97|51.19|50.97|51.2|50.98|51.19|50.97|3
1733275490000|2024-12-04 01:24:50|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733275510000|2024-12-04 01:25:10|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733275520000|2024-12-04 01:25:20|51.19|50.97|51.15|50.93|51.19|50.97|51.14|50.92|5
1733275530000|2024-12-04 01:25:30|51.16|50.94|51.17|50.95|51.17|50.95|51.16|50.94|2
1733275540000|2024-12-04 01:25:40|51.18|50.96|51.13|50.91|51.18|50.96|51.12|50.9|8
1733275550000|2024-12-04 01:25:50|51.12|50.9|51.16|50.94|51.16|50.94|51.12|50.9|4
1733275560000|2024-12-04 01:26:00|51.14|50.92|51.07|50.85|51.14|50.92|51.05|50.83|7
1733275570000|2024-12-04 01:26:10|51.06|50.84|51.06|50.84|51.07|50.85|51.06|50.84|7
1733275580000|2024-12-04 01:26:20|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733275590000|2024-12-04 01:26:30|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733275600000|2024-12-04 01:26:40|51.07|50.85|51.1|50.88|51.1|50.88|51.07|50.85|3
1733275610000|2024-12-04 01:26:50|51.13|50.91|51.18|50.96|51.19|50.97|51.13|50.91|4
1733275620000|2024-12-04 01:27:00|51.16|50.94|51.15|50.93|51.16|50.94|51.14|50.92|4
1733275630000|2024-12-04 01:27:10|51.14|50.92|51.14|50.92|51.14|50.92|51.13|50.91|3
1733275640000|2024-12-04 01:27:20|51.16|50.94|51.17|50.95|51.17|50.95|51.16|50.94|2
1733275650000|2024-12-04 01:27:30|51.11|50.89|51.1|50.88|51.12|50.9|51.1|50.88|9
1733275660000|2024-12-04 01:27:40|51.11|50.89|51.18|50.96|51.19|50.97|51.11|50.89|6
1733275670000|2024-12-04 01:27:50|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733275680000|2024-12-04 01:28:00|51.21|50.99|51.24|51.02|51.24|51.02|51.21|50.99|5
1733275690000|2024-12-04 01:28:10|51.25|51.03|51.24|51.02|51.25|51.03|51.24|51.02|2
1733275700000|2024-12-04 01:28:20|51.23|51.01|51.2|50.98|51.23|51.01|51.2|50.98|3
1733275710000|2024-12-04 01:28:30|51.22|51|51.24|51.02|51.24|51.02|51.22|51|3
1733275720000|2024-12-04 01:28:40|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733275740000|2024-12-04 01:29:00|51.27|51.05|51.28|51.06|51.29|51.07|51.27|51.05|4
1733275750000|2024-12-04 01:29:10|51.27|51.05|51.24|51.02|51.27|51.05|51.24|51.02|4
1733275760000|2024-12-04 01:29:20|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|6
1733275770000|2024-12-04 01:29:30|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733275780000|2024-12-04 01:29:40|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733275790000|2024-12-04 01:29:50|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733275800000|2024-12-04 01:30:00|51.28|51.06|51.23|51.01|51.28|51.06|51.23|51.01|6
1733275810000|2024-12-04 01:30:10|51.22|51|51.13|50.91|51.23|51.01|51.13|50.91|7
1733275820000|2024-12-04 01:30:20|51.14|50.92|51.09|50.87|51.14|50.92|51.08|50.86|13
1733275830000|2024-12-04 01:30:30|51.11|50.89|51.09|50.87|51.12|50.9|51.09|50.87|7
1733275840000|2024-12-04 01:30:40|51.08|50.86|51.07|50.85|51.09|50.87|51.07|50.85|6
1733275850000|2024-12-04 01:30:50|51.08|50.86|51.08|50.86|51.08|50.86|51.07|50.85|3
1733275860000|2024-12-04 01:31:00|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733275870000|2024-12-04 01:31:10|51.12|50.9|51.08|50.86|51.12|50.9|51.07|50.85|7
1733275880000|2024-12-04 01:31:20|51.09|50.87|51.08|50.86|51.09|50.87|51.07|50.85|6
1733275890000|2024-12-04 01:31:30|51.07|50.85|51.09|50.87|51.09|50.87|51.07|50.85|3
1733275900000|2024-12-04 01:31:40|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|4
1733275910000|2024-12-04 01:31:50|51.1|50.88|51.1|50.88|51.11|50.89|51.08|50.86|6
1733275920000|2024-12-04 01:32:00|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|4
1733275940000|2024-12-04 01:32:20|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1733275950000|2024-12-04 01:32:30|51.11|50.89|51.08|50.86|51.12|50.9|51.08|50.86|6
1733275960000|2024-12-04 01:32:40|51.07|50.85|51.07|50.85|51.08|50.86|51.07|50.85|5
1733275970000|2024-12-04 01:32:50|51.01|50.79|51.07|50.85|51.07|50.85|51.01|50.79|7
1733275980000|2024-12-04 01:33:00|51.11|50.89|51.12|50.9|51.14|50.92|51.1|50.88|8
1733275990000|2024-12-04 01:33:10|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|3
1733276000000|2024-12-04 01:33:20|51.17|50.95|51.27|51.05|51.29|51.07|51.17|50.95|14
1733276010000|2024-12-04 01:33:30|51.26|51.04|51.23|51.01|51.27|51.05|51.23|51.01|7
1733276020000|2024-12-04 01:33:40|51.25|51.03|51.24|51.02|51.26|51.04|51.24|51.02|9
1733276030000|2024-12-04 01:33:50|51.23|51.01|51.2|50.98|51.23|51.01|51.2|50.98|3
1733276040000|2024-12-04 01:34:00|51.18|50.96|51.21|50.99|51.21|50.99|51.17|50.95|6
1733276050000|2024-12-04 01:34:10|51.22|51|51.22|51|51.22|51|51.19|50.97|8
1733276060000|2024-12-04 01:34:20|51.25|51.03|51.29|51.07|51.3|51.08|51.25|51.03|6
1733276070000|2024-12-04 01:34:30|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733276080000|2024-12-04 01:34:40|51.31|51.09|51.34|51.12|51.34|51.12|51.31|51.09|3
1733276090000|2024-12-04 01:34:50|51.35|51.13|51.44|51.22|51.44|51.22|51.35|51.13|6
1733276100000|2024-12-04 01:35:00|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733276110000|2024-12-04 01:35:10|51.41|51.19|51.42|51.2|51.43|51.21|51.41|51.19|4
1733276120000|2024-12-04 01:35:20|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733276130000|2024-12-04 01:35:30|51.45|51.23|51.5|51.28|51.5|51.28|51.45|51.23|5
1733276140000|2024-12-04 01:35:40|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733276160000|2024-12-04 01:36:00|51.52|51.3|51.5|51.28|51.52|51.3|51.5|51.28|2
1733276170000|2024-12-04 01:36:10|51.51|51.29|51.51|51.29|51.51|51.29|51.5|51.28|3
1733276180000|2024-12-04 01:36:20|51.53|51.31|51.62|51.4|51.62|51.4|51.53|51.31|10
1733276190000|2024-12-04 01:36:30|51.63|51.41|51.75|51.53|51.75|51.53|51.63|51.41|8
1733276200000|2024-12-04 01:36:40|51.74|51.52|51.72|51.5|51.75|51.53|51.72|51.5|7
1733276210000|2024-12-04 01:36:50|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|6
1733276220000|2024-12-04 01:37:00|51.7|51.48|51.71|51.49|51.73|51.51|51.7|51.48|12
1733276230000|2024-12-04 01:37:10|51.7|51.48|51.67|51.45|51.7|51.48|51.67|51.45|4
1733276240000|2024-12-04 01:37:20|51.66|51.44|51.66|51.44|51.66|51.44|51.65|51.43|5
1733276250000|2024-12-04 01:37:30|51.67|51.45|51.71|51.49|51.71|51.49|51.67|51.45|3
1733276260000|2024-12-04 01:37:40|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733276270000|2024-12-04 01:37:50|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733276280000|2024-12-04 01:38:00|51.72|51.5|51.68|51.46|51.72|51.5|51.61|51.39|8
1733276290000|2024-12-04 01:38:10|51.69|51.47|51.65|51.43|51.69|51.47|51.64|51.42|9
1733276310000|2024-12-04 01:38:30|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733276320000|2024-12-04 01:38:40|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1733276330000|2024-12-04 01:38:50|51.69|51.47|51.65|51.43|51.71|51.49|51.65|51.43|6
1733276340000|2024-12-04 01:39:00|51.66|51.44|51.68|51.46|51.68|51.46|51.66|51.44|5
1733276350000|2024-12-04 01:39:10|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733276360000|2024-12-04 01:39:20|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|6
1733276370000|2024-12-04 01:39:30|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733276380000|2024-12-04 01:39:40|51.71|51.49|51.71|51.49|51.72|51.5|51.71|51.49|3
1733276390000|2024-12-04 01:39:50|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|4
1733276400000|2024-12-04 01:40:00|51.73|51.51|51.76|51.54|51.76|51.54|51.71|51.49|6
1733276420000|2024-12-04 01:40:20|51.75|51.53|51.75|51.53|51.75|51.53|51.73|51.51|3
1733276430000|2024-12-04 01:40:30|51.73|51.51|51.77|51.55|51.77|51.55|51.73|51.51|3
1733276440000|2024-12-04 01:40:40|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|4
1733276450000|2024-12-04 01:40:50|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1733276460000|2024-12-04 01:41:00|51.77|51.55|51.77|51.55|51.77|51.55|51.76|51.54|7
1733276470000|2024-12-04 01:41:10|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1733276480000|2024-12-04 01:41:20|51.78|51.56|51.79|51.57|51.79|51.57|51.77|51.55|4
1733276490000|2024-12-04 01:41:30|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733276500000|2024-12-04 01:41:40|51.79|51.57|51.8|51.58|51.8|51.58|51.78|51.56|4
1733276510000|2024-12-04 01:41:50|51.79|51.57|51.79|51.57|51.8|51.58|51.79|51.57|3
1733276520000|2024-12-04 01:42:00|51.8|51.58|51.77|51.55|51.8|51.58|51.76|51.54|9
1733276530000|2024-12-04 01:42:10|51.76|51.54|51.74|51.52|51.76|51.54|51.74|51.52|3
1733276540000|2024-12-04 01:42:20|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|5
1733276550000|2024-12-04 01:42:30|51.69|51.47|51.63|51.41|51.69|51.47|51.63|51.41|4
1733276560000|2024-12-04 01:42:40|51.62|51.4|51.62|51.4|51.62|51.4|51.61|51.39|3
1733276570000|2024-12-04 01:42:50|51.61|51.39|51.62|51.4|51.62|51.4|51.61|51.39|2
1733276580000|2024-12-04 01:43:00|51.63|51.41|51.75|51.53|51.75|51.53|51.63|51.41|8
1733276590000|2024-12-04 01:43:10|51.76|51.54|51.8|51.58|51.8|51.58|51.76|51.54|6
1733276600000|2024-12-04 01:43:20|51.78|51.56|51.75|51.53|51.78|51.56|51.75|51.53|4
1733276610000|2024-12-04 01:43:30|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733276620000|2024-12-04 01:43:40|51.73|51.51|51.7|51.48|51.73|51.51|51.7|51.48|3
1733276630000|2024-12-04 01:43:50|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733276640000|2024-12-04 01:44:00|51.69|51.47|51.72|51.5|51.72|51.5|51.69|51.47|4
1733276650000|2024-12-04 01:44:10|51.71|51.49|51.72|51.5|51.72|51.5|51.7|51.48|4
1733276660000|2024-12-04 01:44:20|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733276670000|2024-12-04 01:44:30|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|3
1733276680000|2024-12-04 01:44:40|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733276690000|2024-12-04 01:44:50|51.73|51.51|51.71|51.49|51.73|51.51|51.71|51.49|2
1733276700000|2024-12-04 01:45:00|51.7|51.48|51.72|51.5|51.73|51.51|51.7|51.48|7
1733276710000|2024-12-04 01:45:10|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733276720000|2024-12-04 01:45:20|51.71|51.49|51.74|51.52|51.74|51.52|51.71|51.49|3
1733276730000|2024-12-04 01:45:30|51.73|51.51|51.75|51.53|51.75|51.53|51.72|51.5|4
1733276740000|2024-12-04 01:45:40|51.76|51.54|51.75|51.53|51.76|51.54|51.75|51.53|2
1733276750000|2024-12-04 01:45:50|51.74|51.52|51.74|51.52|51.75|51.53|51.74|51.52|5
1733276760000|2024-12-04 01:46:00|51.71|51.49|51.61|51.39|51.71|51.49|51.61|51.39|10
1733276770000|2024-12-04 01:46:10|51.59|51.37|51.63|51.41|51.65|51.43|51.59|51.37|4
1733276790000|2024-12-04 01:46:30|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|4
1733276800000|2024-12-04 01:46:40|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733276810000|2024-12-04 01:46:50|51.68|51.46|51.71|51.49|51.73|51.51|51.68|51.46|6
1733276820000|2024-12-04 01:47:00|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733276830000|2024-12-04 01:47:10|51.69|51.47|51.68|51.46|51.69|51.47|51.68|51.46|2
1733276840000|2024-12-04 01:47:20|51.67|51.45|51.68|51.46|51.68|51.46|51.66|51.44|4
1733276850000|2024-12-04 01:47:30|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733276860000|2024-12-04 01:47:40|51.66|51.44|51.65|51.43|51.67|51.45|51.65|51.43|6
1733276870000|2024-12-04 01:47:50|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733276880000|2024-12-04 01:48:00|51.63|51.41|51.67|51.45|51.67|51.45|51.62|51.4|6
1733276890000|2024-12-04 01:48:10|51.68|51.46|51.71|51.49|51.71|51.49|51.66|51.44|8
1733276900000|2024-12-04 01:48:20|51.74|51.52|51.73|51.51|51.75|51.53|51.73|51.51|4
1733276910000|2024-12-04 01:48:30|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|4
1733276920000|2024-12-04 01:48:40|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1733276930000|2024-12-04 01:48:50|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1733276950000|2024-12-04 01:49:10|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733276960000|2024-12-04 01:49:20|51.63|51.41|51.66|51.44|51.66|51.44|51.63|51.41|3
1733276970000|2024-12-04 01:49:30|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733276980000|2024-12-04 01:49:40|51.65|51.43|51.64|51.42|51.66|51.44|51.64|51.42|4
1733276990000|2024-12-04 01:49:50|51.63|51.41|51.63|51.41|51.64|51.42|51.63|51.41|7
1733277000000|2024-12-04 01:50:00|51.64|51.42|51.61|51.39|51.64|51.42|51.61|51.39|6
1733277010000|2024-12-04 01:50:10|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733277020000|2024-12-04 01:50:20|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733277030000|2024-12-04 01:50:30|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733277040000|2024-12-04 01:50:40|51.6|51.38|51.56|51.34|51.6|51.38|51.56|51.34|5
1733277060000|2024-12-04 01:51:00|51.59|51.37|51.59|51.37|51.59|51.37|51.58|51.36|3
1733277070000|2024-12-04 01:51:10|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|4
1733277090000|2024-12-04 01:51:30|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733277100000|2024-12-04 01:51:40|51.57|51.35|51.59|51.37|51.59|51.37|51.56|51.34|3
1733277120000|2024-12-04 01:52:00|51.55|51.33|51.58|51.36|51.58|51.36|51.55|51.33|4
1733277130000|2024-12-04 01:52:10|51.62|51.4|51.64|51.42|51.65|51.43|51.62|51.4|3
1733277140000|2024-12-04 01:52:20|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733277150000|2024-12-04 01:52:30|51.64|51.42|51.68|51.46|51.68|51.46|51.64|51.42|3
1733277160000|2024-12-04 01:52:40|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733277170000|2024-12-04 01:52:50|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733277180000|2024-12-04 01:53:00|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733277190000|2024-12-04 01:53:10|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733277200000|2024-12-04 01:53:20|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733277210000|2024-12-04 01:53:30|51.69|51.47|51.67|51.45|51.69|51.47|51.67|51.45|3
1733277220000|2024-12-04 01:53:40|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733277230000|2024-12-04 01:53:50|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1733277250000|2024-12-04 01:54:10|51.64|51.42|51.65|51.43|51.65|51.43|51.63|51.41|3
1733277260000|2024-12-04 01:54:20|51.62|51.4|51.61|51.39|51.62|51.4|51.58|51.36|5
1733277370000|2024-12-04 01:56:10|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733277380000|2024-12-04 01:56:20|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733277390000|2024-12-04 01:56:30|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733277400000|2024-12-04 01:56:40|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733277410000|2024-12-04 01:56:50|51.57|51.35|51.57|51.35|51.58|51.36|51.57|51.35|3
1733277420000|2024-12-04 01:57:00|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733277430000|2024-12-04 01:57:10|51.58|51.36|51.56|51.34|51.58|51.36|51.56|51.34|7
1733277440000|2024-12-04 01:57:20|51.55|51.33|51.48|51.26|51.55|51.33|51.48|51.26|7
1733277450000|2024-12-04 01:57:30|51.47|51.25|51.43|51.21|51.47|51.25|51.43|51.21|4
1733277460000|2024-12-04 01:57:40|51.45|51.23|51.47|51.25|51.47|51.25|51.45|51.23|2
1733277470000|2024-12-04 01:57:50|51.46|51.24|51.46|51.24|51.46|51.24|51.45|51.23|7
1733277480000|2024-12-04 01:58:00|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|5
1733277490000|2024-12-04 01:58:10|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733277500000|2024-12-04 01:58:20|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733277510000|2024-12-04 01:58:30|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733277520000|2024-12-04 01:58:40|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733277530000|2024-12-04 01:58:50|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1733277560000|2024-12-04 01:59:20|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733277570000|2024-12-04 01:59:30|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|4
1733277580000|2024-12-04 01:59:40|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733277600000|2024-12-04 02:00:00|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733277610000|2024-12-04 02:00:10|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733277620000|2024-12-04 02:00:20|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733277630000|2024-12-04 02:00:30|51.58|51.36|51.56|51.34|51.58|51.36|51.56|51.34|3
1733277640000|2024-12-04 02:00:40|51.55|51.33|51.55|51.33|51.55|51.33|51.54|51.32|7
1733277650000|2024-12-04 02:00:50|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733277660000|2024-12-04 02:01:00|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733277670000|2024-12-04 02:01:10|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|4
1733277680000|2024-12-04 02:01:20|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733277690000|2024-12-04 02:01:30|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733277700000|2024-12-04 02:01:40|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733277710000|2024-12-04 02:01:50|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733277720000|2024-12-04 02:02:00|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733277730000|2024-12-04 02:02:10|51.56|51.34|51.55|51.33|51.56|51.34|51.54|51.32|3
1733277750000|2024-12-04 02:02:30|51.54|51.32|51.52|51.3|51.54|51.32|51.52|51.3|3
1733277760000|2024-12-04 02:02:40|51.47|51.25|51.39|51.17|51.47|51.25|51.38|51.16|9
1733277770000|2024-12-04 02:02:50|51.38|51.16|51.38|51.16|51.38|51.16|51.35|51.13|6
1733277780000|2024-12-04 02:03:00|51.36|51.14|51.4|51.18|51.4|51.18|51.36|51.14|5
1733277790000|2024-12-04 02:03:10|51.39|51.17|51.39|51.17|51.4|51.18|51.39|51.17|3
1733277800000|2024-12-04 02:03:20|51.37|51.15|51.32|51.1|51.37|51.15|51.32|51.1|3
1733277810000|2024-12-04 02:03:30|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733277820000|2024-12-04 02:03:40|51.33|51.11|51.33|51.11|51.34|51.12|51.33|51.11|3
1733277830000|2024-12-04 02:03:50|51.34|51.12|51.33|51.11|51.35|51.13|51.33|51.11|4
1733277840000|2024-12-04 02:04:00|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733277850000|2024-12-04 02:04:10|51.35|51.13|51.35|51.13|51.36|51.14|51.34|51.12|5
1733277860000|2024-12-04 02:04:20|51.36|51.14|51.37|51.15|51.37|51.15|51.34|51.12|6
1733277910000|2024-12-04 02:05:10|51.35|51.13|51.35|51.13|51.38|51.16|51.35|51.13|4
1733277920000|2024-12-04 02:05:20|51.36|51.14|51.37|51.15|51.37|51.15|51.35|51.13|3
1733277940000|2024-12-04 02:05:40|51.38|51.16|51.37|51.15|51.38|51.16|51.37|51.15|2
1733277950000|2024-12-04 02:05:50|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|3
1733277970000|2024-12-04 02:06:10|51.33|51.11|51.33|51.11|51.34|51.12|51.32|51.1|5
1733277990000|2024-12-04 02:06:30|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1733278010000|2024-12-04 02:06:50|51.29|51.07|51.28|51.06|51.29|51.07|51.28|51.06|2
1733278020000|2024-12-04 02:07:00|51.27|51.05|51.23|51.01|51.27|51.05|51.23|51.01|4
1733278030000|2024-12-04 02:07:10|51.22|51|51.21|50.99|51.22|51|51.21|50.99|2
1733278040000|2024-12-04 02:07:20|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733278060000|2024-12-04 02:07:40|51.22|51|51.22|51|51.22|51|51.22|51|1
1733278070000|2024-12-04 02:07:50|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733278080000|2024-12-04 02:08:00|51.21|50.99|51.2|50.98|51.21|50.99|51.2|50.98|2
1733278090000|2024-12-04 02:08:10|51.16|50.94|51.14|50.92|51.16|50.94|51.14|50.92|3
1733278100000|2024-12-04 02:08:20|51.15|50.93|51.15|50.93|51.15|50.93|51.14|50.92|3
1733278110000|2024-12-04 02:08:30|51.14|50.92|51.15|50.93|51.16|50.94|51.14|50.92|4
1733278120000|2024-12-04 02:08:40|51.14|50.92|51.13|50.91|51.15|50.93|51.13|50.91|4
1733278140000|2024-12-04 02:09:00|51.15|50.93|51.14|50.92|51.15|50.93|51.14|50.92|2
1733278150000|2024-12-04 02:09:10|51.13|50.91|51.09|50.87|51.14|50.92|51.09|50.87|7
1733278160000|2024-12-04 02:09:20|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733278170000|2024-12-04 02:09:30|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|3
1733278180000|2024-12-04 02:09:40|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733278190000|2024-12-04 02:09:50|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733278200000|2024-12-04 02:10:00|51.03|50.81|50.99|50.77|51.03|50.81|50.99|50.77|4
1733278210000|2024-12-04 02:10:10|51|50.78|50.95|50.73|51.02|50.8|50.95|50.73|9
1733278220000|2024-12-04 02:10:20|50.94|50.72|50.92|50.7|50.94|50.72|50.92|50.7|2
1733278230000|2024-12-04 02:10:30|50.93|50.71|50.92|50.7|50.93|50.71|50.92|50.7|2
1733278240000|2024-12-04 02:10:40|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733278270000|2024-12-04 02:11:10|50.93|50.71|50.91|50.69|50.96|50.74|50.91|50.69|5
1733278280000|2024-12-04 02:11:20|50.92|50.7|50.95|50.73|50.95|50.73|50.91|50.69|7
1733278290000|2024-12-04 02:11:30|50.94|50.72|51.01|50.79|51.01|50.79|50.94|50.72|7
1733278300000|2024-12-04 02:11:40|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|6
1733278320000|2024-12-04 02:12:00|50.99|50.77|50.95|50.73|50.99|50.77|50.95|50.73|5
1733278330000|2024-12-04 02:12:10|50.94|50.72|50.85|50.63|50.94|50.72|50.85|50.63|11
1733278340000|2024-12-04 02:12:20|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|2
1733278360000|2024-12-04 02:12:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733278370000|2024-12-04 02:12:50|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733278380000|2024-12-04 02:13:00|50.79|50.57|50.76|50.54|50.79|50.57|50.76|50.54|5
1733278390000|2024-12-04 02:13:10|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733278400000|2024-12-04 02:13:20|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|4
1733278410000|2024-12-04 02:13:30|50.81|50.59|50.84|50.62|50.84|50.62|50.81|50.59|3
1733278420000|2024-12-04 02:13:40|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|3
1733278430000|2024-12-04 02:13:50|50.87|50.65|50.81|50.59|50.89|50.67|50.81|50.59|9
1733278440000|2024-12-04 02:14:00|50.82|50.6|50.75|50.53|50.82|50.6|50.75|50.53|9
1733278450000|2024-12-04 02:14:10|50.74|50.52|50.72|50.5|50.74|50.52|50.72|50.5|3
1733278470000|2024-12-04 02:14:30|50.74|50.52|50.76|50.54|50.76|50.54|50.74|50.52|2
1733278480000|2024-12-04 02:14:40|50.75|50.53|50.76|50.54|50.76|50.54|50.74|50.52|6
1733278490000|2024-12-04 02:14:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733278500000|2024-12-04 02:15:00|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733278510000|2024-12-04 02:15:10|50.74|50.52|50.67|50.45|50.74|50.52|50.67|50.45|7
1733278520000|2024-12-04 02:15:20|50.66|50.44|50.66|50.44|50.66|50.44|50.66|50.44|1
1733278540000|2024-12-04 02:15:40|50.69|50.47|50.72|50.5|50.72|50.5|50.69|50.47|3
1733278550000|2024-12-04 02:15:50|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733278560000|2024-12-04 02:16:00|50.76|50.54|50.74|50.52|50.78|50.56|50.74|50.52|10
1733278570000|2024-12-04 02:16:10|50.68|50.46|50.67|50.45|50.7|50.48|50.67|50.45|7
1733278580000|2024-12-04 02:16:20|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|3
1733278590000|2024-12-04 02:16:30|50.67|50.45|50.67|50.45|50.67|50.45|50.66|50.44|5
1733278600000|2024-12-04 02:16:40|50.7|50.48|50.77|50.55|50.77|50.55|50.7|50.48|9
1733278610000|2024-12-04 02:16:50|50.78|50.56|50.81|50.59|50.81|50.59|50.78|50.56|4
1733278620000|2024-12-04 02:17:00|50.84|50.62|50.91|50.69|50.91|50.69|50.84|50.62|6
1733278630000|2024-12-04 02:17:10|50.92|50.7|50.9|50.68|50.92|50.7|50.9|50.68|3
1733278640000|2024-12-04 02:17:20|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|4
1733278650000|2024-12-04 02:17:30|50.91|50.69|50.89|50.67|50.91|50.69|50.86|50.64|11
1733278660000|2024-12-04 02:17:40|50.88|50.66|50.84|50.62|50.88|50.66|50.83|50.61|15
1733278670000|2024-12-04 02:17:50|50.83|50.61|50.85|50.63|50.87|50.65|50.79|50.57|13
1733278680000|2024-12-04 02:18:00|50.86|50.64|50.85|50.63|50.86|50.64|50.81|50.59|6
1733278690000|2024-12-04 02:18:10|50.86|50.64|50.89|50.67|50.89|50.67|50.86|50.64|3
1733278700000|2024-12-04 02:18:20|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733278710000|2024-12-04 02:18:30|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733278720000|2024-12-04 02:18:40|50.9|50.68|50.95|50.73|50.95|50.73|50.9|50.68|6
1733278730000|2024-12-04 02:18:50|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|2
1733278740000|2024-12-04 02:19:00|50.97|50.75|50.94|50.72|50.97|50.75|50.93|50.71|3
1733278750000|2024-12-04 02:19:10|50.98|50.76|50.98|50.76|50.98|50.76|50.96|50.74|3
1733278760000|2024-12-04 02:19:20|50.96|50.74|50.97|50.75|50.98|50.76|50.96|50.74|6
1733278770000|2024-12-04 02:19:30|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|6
1733278780000|2024-12-04 02:19:40|50.95|50.73|50.96|50.74|50.97|50.75|50.95|50.73|8
1733278790000|2024-12-04 02:19:50|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733278800000|2024-12-04 02:20:00|50.97|50.75|50.99|50.77|50.99|50.77|50.97|50.75|3
1733278810000|2024-12-04 02:20:10|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733278820000|2024-12-04 02:20:20|51.03|50.81|51.04|50.82|51.06|50.84|51.02|50.8|7
1733278830000|2024-12-04 02:20:30|51.03|50.81|51.03|50.81|51.03|50.81|51|50.78|4
1733278840000|2024-12-04 02:20:40|51.04|50.82|51|50.78|51.04|50.82|51|50.78|11
1733278850000|2024-12-04 02:20:50|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733278860000|2024-12-04 02:21:00|51.02|50.8|51.07|50.85|51.07|50.85|51.02|50.8|4
1733278870000|2024-12-04 02:21:10|51.06|50.84|51.03|50.81|51.06|50.84|51.02|50.8|8
1733278880000|2024-12-04 02:21:20|51.02|50.8|50.99|50.77|51.04|50.82|50.98|50.76|12
1733278890000|2024-12-04 02:21:30|50.97|50.75|50.98|50.76|50.98|50.76|50.95|50.73|6
1733278900000|2024-12-04 02:21:40|50.99|50.77|51.1|50.88|51.1|50.88|50.99|50.77|7
1733278910000|2024-12-04 02:21:50|51.13|50.91|51.11|50.89|51.16|50.94|51.11|50.89|5
1733278920000|2024-12-04 02:22:00|51.09|50.87|51.11|50.89|51.11|50.89|51.08|50.86|6
1733278930000|2024-12-04 02:22:10|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733278940000|2024-12-04 02:22:20|51.08|50.86|51.08|50.86|51.08|50.86|51.06|50.84|6
1733278950000|2024-12-04 02:22:30|51.09|50.87|51.04|50.82|51.09|50.87|51.03|50.81|12
1733278960000|2024-12-04 02:22:40|51.05|50.83|51.04|50.82|51.05|50.83|51.02|50.8|6
1733278970000|2024-12-04 02:22:50|51.03|50.81|51.03|50.81|51.03|50.81|51.02|50.8|3
1733278980000|2024-12-04 02:23:00|51.04|50.82|51.05|50.83|51.05|50.83|51.02|50.8|6
1733278990000|2024-12-04 02:23:10|51.06|50.84|51.01|50.79|51.07|50.85|51.01|50.79|3
1733279000000|2024-12-04 02:23:20|50.99|50.77|50.94|50.72|50.99|50.77|50.94|50.72|4
1733279010000|2024-12-04 02:23:30|50.92|50.7|50.94|50.72|50.95|50.73|50.92|50.7|6
1733279020000|2024-12-04 02:23:40|50.95|50.73|50.93|50.71|50.95|50.73|50.93|50.71|3
1733279030000|2024-12-04 02:23:50|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733279040000|2024-12-04 02:24:00|50.94|50.72|50.94|50.72|50.94|50.72|50.92|50.7|9
1733279050000|2024-12-04 02:24:10|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|4
1733279060000|2024-12-04 02:24:20|50.93|50.71|50.93|50.71|50.94|50.72|50.93|50.71|5
1733279070000|2024-12-04 02:24:30|50.94|50.72|50.95|50.73|50.95|50.73|50.93|50.71|4
1733279080000|2024-12-04 02:24:40|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733279090000|2024-12-04 02:24:50|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733279100000|2024-12-04 02:25:00|50.96|50.74|50.96|50.74|50.96|50.74|50.96|50.74|1
1733279110000|2024-12-04 02:25:10|50.97|50.75|51.01|50.79|51.01|50.79|50.97|50.75|4
1733279120000|2024-12-04 02:25:20|51.03|50.81|50.97|50.75|51.03|50.81|50.97|50.75|6
1733279130000|2024-12-04 02:25:30|50.98|50.76|50.97|50.75|50.99|50.77|50.97|50.75|6
1733279140000|2024-12-04 02:25:40|50.95|50.73|50.91|50.69|50.95|50.73|50.91|50.69|4
1733279150000|2024-12-04 02:25:50|50.93|50.71|50.88|50.66|50.94|50.72|50.87|50.65|15
1733279160000|2024-12-04 02:26:00|50.89|50.67|50.93|50.71|50.93|50.71|50.89|50.67|6
1733279170000|2024-12-04 02:26:10|50.92|50.7|50.92|50.7|50.93|50.71|50.91|50.69|5
1733279180000|2024-12-04 02:26:20|50.91|50.69|50.91|50.69|50.91|50.69|50.89|50.67|3
1733279190000|2024-12-04 02:26:30|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733279200000|2024-12-04 02:26:40|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|4
1733279210000|2024-12-04 02:26:50|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733279220000|2024-12-04 02:27:00|50.9|50.68|50.91|50.69|50.91|50.69|50.89|50.67|4
1733279230000|2024-12-04 02:27:10|50.92|50.7|50.86|50.64|50.92|50.7|50.85|50.63|6
1733279240000|2024-12-04 02:27:20|50.87|50.65|50.87|50.65|50.87|50.65|50.86|50.64|3
1733279250000|2024-12-04 02:27:30|50.89|50.67|50.93|50.71|50.99|50.77|50.89|50.67|9
1733279260000|2024-12-04 02:27:40|50.92|50.7|50.93|50.71|50.95|50.73|50.92|50.7|7
1733279270000|2024-12-04 02:27:50|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|4
1733279280000|2024-12-04 02:28:00|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733279290000|2024-12-04 02:28:10|50.92|50.7|50.89|50.67|50.93|50.71|50.89|50.67|7
1733279300000|2024-12-04 02:28:20|50.9|50.68|50.93|50.71|50.93|50.71|50.9|50.68|3
1733279310000|2024-12-04 02:28:30|50.98|50.76|50.99|50.77|50.99|50.77|50.98|50.76|2
1733279340000|2024-12-04 02:29:00|50.98|50.76|50.99|50.77|50.99|50.77|50.96|50.74|4
1733279350000|2024-12-04 02:29:10|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733279360000|2024-12-04 02:29:20|50.97|50.75|50.94|50.72|50.97|50.75|50.94|50.72|4
1733279370000|2024-12-04 02:29:30|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733279380000|2024-12-04 02:29:40|50.92|50.7|50.92|50.7|50.92|50.7|50.92|50.7|1
1733279400000|2024-12-04 02:30:00|50.94|50.72|50.94|50.72|50.95|50.73|50.94|50.72|3
1733279410000|2024-12-04 02:30:10|50.95|50.73|50.87|50.65|50.95|50.73|50.85|50.63|10
1733279420000|2024-12-04 02:30:20|50.85|50.63|50.86|50.64|50.86|50.64|50.84|50.62|6
1733279430000|2024-12-04 02:30:30|50.91|50.69|50.96|50.74|50.96|50.74|50.91|50.69|5
1733279440000|2024-12-04 02:30:40|50.95|50.73|50.94|50.72|50.96|50.74|50.94|50.72|6
1733279450000|2024-12-04 02:30:50|50.95|50.73|50.92|50.7|50.95|50.73|50.91|50.69|5
1733279460000|2024-12-04 02:31:00|50.91|50.69|50.92|50.7|50.93|50.71|50.91|50.69|4
1733279470000|2024-12-04 02:31:10|50.9|50.68|50.92|50.7|50.92|50.7|50.9|50.68|4
1733279480000|2024-12-04 02:31:20|50.91|50.69|50.92|50.7|50.93|50.71|50.91|50.69|6
1733279490000|2024-12-04 02:31:30|50.93|50.71|50.93|50.71|50.95|50.73|50.92|50.7|6
1733279500000|2024-12-04 02:31:40|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733279510000|2024-12-04 02:31:50|50.89|50.67|50.85|50.63|50.89|50.67|50.83|50.61|10
1733279520000|2024-12-04 02:32:00|50.86|50.64|50.79|50.57|50.86|50.64|50.78|50.56|7
1733279530000|2024-12-04 02:32:10|50.81|50.59|50.87|50.65|50.88|50.66|50.81|50.59|9
1733279540000|2024-12-04 02:32:20|50.9|50.68|50.94|50.72|50.94|50.72|50.9|50.68|6
1733279550000|2024-12-04 02:32:30|50.95|50.73|50.97|50.75|50.97|50.75|50.95|50.73|2
1733279560000|2024-12-04 02:32:40|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733279570000|2024-12-04 02:32:50|50.99|50.77|51.02|50.8|51.02|50.8|50.99|50.77|3
1733279580000|2024-12-04 02:33:00|51.03|50.81|51.02|50.8|51.03|50.81|51.02|50.8|2
1733279590000|2024-12-04 02:33:10|51.03|50.81|50.95|50.73|51.03|50.81|50.95|50.73|9
1733279600000|2024-12-04 02:33:20|50.96|50.74|50.95|50.73|50.96|50.74|50.95|50.73|4
1733279610000|2024-12-04 02:33:30|50.94|50.72|50.9|50.68|50.94|50.72|50.9|50.68|4
1733279620000|2024-12-04 02:33:40|50.91|50.69|50.92|50.7|50.92|50.7|50.91|50.69|2
1733279630000|2024-12-04 02:33:50|50.93|50.71|50.94|50.72|50.94|50.72|50.93|50.71|2
1733279640000|2024-12-04 02:34:00|50.96|50.74|50.97|50.75|50.97|50.75|50.96|50.74|2
1733279650000|2024-12-04 02:34:10|50.96|50.74|50.95|50.73|50.96|50.74|50.94|50.72|3
1733279660000|2024-12-04 02:34:20|50.96|50.74|50.96|50.74|50.97|50.75|50.96|50.74|3
1733279670000|2024-12-04 02:34:30|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733279680000|2024-12-04 02:34:40|51|50.78|51|50.78|51.02|50.8|51|50.78|3
1733279690000|2024-12-04 02:34:50|50.99|50.77|50.94|50.72|50.99|50.77|50.94|50.72|4
1733279700000|2024-12-04 02:35:00|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733279710000|2024-12-04 02:35:10|50.92|50.7|50.84|50.62|50.92|50.7|50.83|50.61|9
1733279720000|2024-12-04 02:35:20|50.85|50.63|50.77|50.55|50.85|50.63|50.76|50.54|12
1733279730000|2024-12-04 02:35:30|50.76|50.54|50.81|50.59|50.81|50.59|50.75|50.53|5
1733279740000|2024-12-04 02:35:40|50.8|50.58|50.81|50.59|50.86|50.64|50.8|50.58|8
1733279750000|2024-12-04 02:35:50|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733279760000|2024-12-04 02:36:00|50.79|50.57|50.87|50.65|50.88|50.66|50.78|50.56|9
1733279770000|2024-12-04 02:36:10|50.86|50.64|50.85|50.63|50.86|50.64|50.84|50.62|4
1733279780000|2024-12-04 02:36:20|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733279790000|2024-12-04 02:36:30|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733279800000|2024-12-04 02:36:40|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733279820000|2024-12-04 02:37:00|50.82|50.6|50.77|50.55|50.82|50.6|50.77|50.55|7
1733279830000|2024-12-04 02:37:10|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733279840000|2024-12-04 02:37:20|50.79|50.57|50.8|50.58|50.81|50.59|50.79|50.57|4
1733279850000|2024-12-04 02:37:30|50.78|50.56|50.8|50.58|50.8|50.58|50.77|50.55|7
1733279860000|2024-12-04 02:37:40|50.79|50.57|50.78|50.56|50.8|50.58|50.78|50.56|5
1733279870000|2024-12-04 02:37:50|50.77|50.55|50.79|50.57|50.8|50.58|50.77|50.55|5
1733279880000|2024-12-04 02:38:00|50.8|50.58|50.8|50.58|50.8|50.58|50.79|50.57|5
1733279890000|2024-12-04 02:38:10|50.79|50.57|50.79|50.57|50.8|50.58|50.79|50.57|3
1733279900000|2024-12-04 02:38:20|50.78|50.56|50.77|50.55|50.79|50.57|50.77|50.55|4
1733279910000|2024-12-04 02:38:30|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733279920000|2024-12-04 02:38:40|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733279930000|2024-12-04 02:38:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733279940000|2024-12-04 02:39:00|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733279950000|2024-12-04 02:39:10|50.76|50.54|50.76|50.54|50.76|50.54|50.75|50.53|5
1733279960000|2024-12-04 02:39:20|50.75|50.53|50.76|50.54|50.76|50.54|50.75|50.53|4
1733279970000|2024-12-04 02:39:30|50.8|50.58|50.81|50.59|50.81|50.59|50.79|50.57|6
1733280030000|2024-12-04 02:40:30|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733280040000|2024-12-04 02:40:40|50.79|50.57|50.78|50.56|50.8|50.58|50.78|50.56|4
1733280050000|2024-12-04 02:40:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733280060000|2024-12-04 02:41:00|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733280070000|2024-12-04 02:41:10|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|6
1733280080000|2024-12-04 02:41:20|50.77|50.55|50.78|50.56|50.79|50.57|50.77|50.55|5
1733280090000|2024-12-04 02:41:30|50.79|50.57|50.78|50.56|50.79|50.57|50.78|50.56|2
1733280100000|2024-12-04 02:41:40|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733280110000|2024-12-04 02:41:50|50.83|50.61|50.8|50.58|50.83|50.61|50.8|50.58|6
1733280120000|2024-12-04 02:42:00|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733280130000|2024-12-04 02:42:10|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733280140000|2024-12-04 02:42:20|50.81|50.59|50.82|50.6|50.83|50.61|50.81|50.59|8
1733280150000|2024-12-04 02:42:30|50.81|50.59|50.81|50.59|50.82|50.6|50.81|50.59|3
1733280160000|2024-12-04 02:42:40|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733280170000|2024-12-04 02:42:50|50.81|50.59|50.8|50.58|50.81|50.59|50.8|50.58|2
1733280180000|2024-12-04 02:43:00|50.79|50.57|50.79|50.57|50.8|50.58|50.79|50.57|3
1733280190000|2024-12-04 02:43:10|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1733280200000|2024-12-04 02:43:20|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|4
1733280210000|2024-12-04 02:43:30|50.81|50.59|50.79|50.57|50.81|50.59|50.79|50.57|2
1733280220000|2024-12-04 02:43:40|50.8|50.58|50.79|50.57|50.81|50.59|50.79|50.57|4
1733280230000|2024-12-04 02:43:50|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1733280240000|2024-12-04 02:44:00|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|5
1733280260000|2024-12-04 02:44:20|50.81|50.59|50.78|50.56|50.81|50.59|50.78|50.56|4
1733280280000|2024-12-04 02:44:40|50.79|50.57|50.76|50.54|50.79|50.57|50.76|50.54|4
1733280290000|2024-12-04 02:44:50|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733280310000|2024-12-04 02:45:10|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733280320000|2024-12-04 02:45:20|50.73|50.51|50.76|50.54|50.77|50.55|50.73|50.51|4
1733280330000|2024-12-04 02:45:30|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|2
1733280340000|2024-12-04 02:45:40|50.75|50.53|50.73|50.51|50.75|50.53|50.73|50.51|7
1733280350000|2024-12-04 02:45:50|50.72|50.5|50.67|50.45|50.72|50.5|50.67|50.45|5
1733280360000|2024-12-04 02:46:00|50.66|50.44|50.66|50.44|50.67|50.45|50.66|50.44|3
1733280370000|2024-12-04 02:46:10|50.63|50.41|50.56|50.34|50.63|50.41|50.55|50.33|9
1733280380000|2024-12-04 02:46:20|50.57|50.35|50.56|50.34|50.57|50.35|50.55|50.33|4
1733280390000|2024-12-04 02:46:30|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1733280400000|2024-12-04 02:46:40|50.57|50.35|50.59|50.37|50.59|50.37|50.57|50.35|7
1733280410000|2024-12-04 02:46:50|50.58|50.36|50.57|50.35|50.58|50.36|50.57|50.35|2
1733280420000|2024-12-04 02:47:00|50.58|50.36|50.59|50.37|50.6|50.38|50.58|50.36|8
1733280430000|2024-12-04 02:47:10|50.57|50.35|50.57|50.35|50.57|50.35|50.57|50.35|1
1733280440000|2024-12-04 02:47:20|50.59|50.37|50.6|50.38|50.61|50.39|50.59|50.37|5
1733280450000|2024-12-04 02:47:30|50.61|50.39|50.68|50.46|50.68|50.46|50.61|50.39|6
1733280460000|2024-12-04 02:47:40|50.7|50.48|50.78|50.56|50.78|50.56|50.7|50.48|6
1733280470000|2024-12-04 02:47:50|50.79|50.57|50.79|50.57|50.82|50.6|50.79|50.57|9
1733280480000|2024-12-04 02:48:00|50.8|50.58|50.8|50.58|50.81|50.59|50.8|50.58|5
1733280490000|2024-12-04 02:48:10|50.81|50.59|50.83|50.61|50.83|50.61|50.81|50.59|3
1733280500000|2024-12-04 02:48:20|50.82|50.6|50.82|50.6|50.83|50.61|50.82|50.6|3
1733280510000|2024-12-04 02:48:30|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733280520000|2024-12-04 02:48:40|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733280530000|2024-12-04 02:48:50|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|2
1733280540000|2024-12-04 02:49:00|50.82|50.6|50.82|50.6|50.83|50.61|50.82|50.6|3
1733280550000|2024-12-04 02:49:10|50.81|50.59|50.8|50.58|50.81|50.59|50.79|50.57|6
1733280560000|2024-12-04 02:49:20|50.81|50.59|50.78|50.56|50.81|50.59|50.77|50.55|7
1733280570000|2024-12-04 02:49:30|50.77|50.55|50.74|50.52|50.77|50.55|50.74|50.52|6
1733280580000|2024-12-04 02:49:40|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|8
1733280590000|2024-12-04 02:49:50|50.75|50.53|50.75|50.53|50.75|50.53|50.74|50.52|3
1733280600000|2024-12-04 02:50:00|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733280610000|2024-12-04 02:50:10|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1733280620000|2024-12-04 02:50:20|50.74|50.52|50.72|50.5|50.74|50.52|50.72|50.5|2
1733280630000|2024-12-04 02:50:30|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1733280650000|2024-12-04 02:50:50|50.74|50.52|50.74|50.52|50.74|50.52|50.73|50.51|3
1733280660000|2024-12-04 02:51:00|50.75|50.53|50.76|50.54|50.76|50.54|50.73|50.51|9
1733280670000|2024-12-04 02:51:10|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733280680000|2024-12-04 02:51:20|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733280690000|2024-12-04 02:51:30|50.79|50.57|50.79|50.57|50.79|50.57|50.78|50.56|3
1733280700000|2024-12-04 02:51:40|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733280720000|2024-12-04 02:52:00|50.8|50.58|50.77|50.55|50.8|50.58|50.77|50.55|4
1733280730000|2024-12-04 02:52:10|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733280740000|2024-12-04 02:52:20|50.82|50.6|50.79|50.57|50.82|50.6|50.79|50.57|4
1733280750000|2024-12-04 02:52:30|50.78|50.56|50.76|50.54|50.78|50.56|50.76|50.54|3
1733280760000|2024-12-04 02:52:40|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|2
1733280770000|2024-12-04 02:52:50|50.8|50.58|50.82|50.6|50.83|50.61|50.8|50.58|5
1733280780000|2024-12-04 02:53:00|50.83|50.61|50.81|50.59|50.83|50.61|50.74|50.52|10
1733280790000|2024-12-04 02:53:10|50.82|50.6|50.82|50.6|50.83|50.61|50.82|50.6|3
1733280800000|2024-12-04 02:53:20|50.81|50.59|50.79|50.57|50.82|50.6|50.79|50.57|5
1733280810000|2024-12-04 02:53:30|50.8|50.58|50.79|50.57|50.81|50.59|50.78|50.56|6
1733280820000|2024-12-04 02:53:40|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733280830000|2024-12-04 02:53:50|50.82|50.6|50.82|50.6|50.82|50.6|50.81|50.59|3
1733280840000|2024-12-04 02:54:00|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733280860000|2024-12-04 02:54:20|50.9|50.68|50.92|50.7|50.92|50.7|50.9|50.68|3
1733280870000|2024-12-04 02:54:30|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733280880000|2024-12-04 02:54:40|50.9|50.68|50.87|50.65|50.9|50.68|50.87|50.65|3
1733280890000|2024-12-04 02:54:50|50.88|50.66|50.86|50.64|50.88|50.66|50.86|50.64|2
1733280910000|2024-12-04 02:55:10|50.87|50.65|50.9|50.68|50.9|50.68|50.87|50.65|3
1733280930000|2024-12-04 02:55:30|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733280940000|2024-12-04 02:55:40|50.92|50.7|50.89|50.67|50.92|50.7|50.89|50.67|4
1733280950000|2024-12-04 02:55:50|50.88|50.66|50.87|50.65|50.88|50.66|50.86|50.64|4
1733280960000|2024-12-04 02:56:00|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733280970000|2024-12-04 02:56:10|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733281000000|2024-12-04 02:56:40|50.87|50.65|50.87|50.65|50.87|50.65|50.86|50.64|3
1733281020000|2024-12-04 02:57:00|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733281030000|2024-12-04 02:57:10|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733281040000|2024-12-04 02:57:20|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|6
1733281050000|2024-12-04 02:57:30|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|3
1733281060000|2024-12-04 02:57:40|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733281070000|2024-12-04 02:57:50|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733281080000|2024-12-04 02:58:00|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733281090000|2024-12-04 02:58:10|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733281100000|2024-12-04 02:58:20|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733281110000|2024-12-04 02:58:30|50.8|50.58|50.78|50.56|50.8|50.58|50.78|50.56|2
1733281120000|2024-12-04 02:58:40|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733281130000|2024-12-04 02:58:50|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733281140000|2024-12-04 02:59:00|50.8|50.58|50.83|50.61|50.83|50.61|50.8|50.58|2
1733281160000|2024-12-04 02:59:20|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733281170000|2024-12-04 02:59:30|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733281180000|2024-12-04 02:59:40|50.86|50.64|50.86|50.64|50.86|50.64|50.85|50.63|3
1733281190000|2024-12-04 02:59:50|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|3
1733281200000|2024-12-04 03:00:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733281220000|2024-12-04 03:00:20|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|4
1733281240000|2024-12-04 03:00:40|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733281250000|2024-12-04 03:00:50|50.85|50.63|50.85|50.63|50.85|50.63|50.84|50.62|3
1733281260000|2024-12-04 03:01:00|50.86|50.64|50.84|50.62|50.87|50.65|50.84|50.62|4
1733281270000|2024-12-04 03:01:10|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733281290000|2024-12-04 03:01:30|50.86|50.64|50.83|50.61|50.86|50.64|50.83|50.61|4
1733281300000|2024-12-04 03:01:40|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733281310000|2024-12-04 03:01:50|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733281320000|2024-12-04 03:02:00|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733281330000|2024-12-04 03:02:10|50.87|50.65|50.87|50.65|50.87|50.65|50.86|50.64|3
1733281340000|2024-12-04 03:02:20|50.89|50.67|50.91|50.69|50.91|50.69|50.89|50.67|3
1733281350000|2024-12-04 03:02:30|50.92|50.7|50.93|50.71|50.93|50.71|50.92|50.7|2
1733281360000|2024-12-04 03:02:40|50.92|50.7|50.91|50.69|50.92|50.7|50.91|50.69|2
1733281370000|2024-12-04 03:02:50|50.9|50.68|50.88|50.66|50.91|50.69|50.88|50.66|5
1733281380000|2024-12-04 03:03:00|50.87|50.65|50.89|50.67|50.9|50.68|50.87|50.65|7
1733281390000|2024-12-04 03:03:10|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733281400000|2024-12-04 03:03:20|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733281410000|2024-12-04 03:03:30|50.89|50.67|50.9|50.68|50.9|50.68|50.88|50.66|4
1733281420000|2024-12-04 03:03:40|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733281430000|2024-12-04 03:03:50|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733281440000|2024-12-04 03:04:00|50.91|50.69|50.93|50.71|50.94|50.72|50.91|50.69|5
1733281450000|2024-12-04 03:04:10|50.95|50.73|50.96|50.74|50.96|50.74|50.95|50.73|2
1733281460000|2024-12-04 03:04:20|50.97|50.75|50.97|50.75|50.97|50.75|50.97|50.75|1
1733281490000|2024-12-04 03:04:50|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733281500000|2024-12-04 03:05:00|51|50.78|51.03|50.81|51.03|50.81|51|50.78|6
1733281510000|2024-12-04 03:05:10|51.04|50.82|51.07|50.85|51.07|50.85|51.04|50.82|3
1733281530000|2024-12-04 03:05:30|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733281540000|2024-12-04 03:05:40|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733281550000|2024-12-04 03:05:50|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733281560000|2024-12-04 03:06:00|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733281570000|2024-12-04 03:06:10|51.1|50.88|51.07|50.85|51.1|50.88|51.07|50.85|2
1733281590000|2024-12-04 03:06:30|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733281600000|2024-12-04 03:06:40|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733281610000|2024-12-04 03:06:50|51.1|50.88|51.07|50.85|51.1|50.88|51.07|50.85|4
1733281620000|2024-12-04 03:07:00|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733281630000|2024-12-04 03:07:10|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733281640000|2024-12-04 03:07:20|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|2
1733281650000|2024-12-04 03:07:30|51.1|50.88|51.12|50.9|51.12|50.9|51.09|50.87|4
1733281660000|2024-12-04 03:07:40|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|2
1733281670000|2024-12-04 03:07:50|51.17|50.95|51.18|50.96|51.18|50.96|51.17|50.95|4
1733281680000|2024-12-04 03:08:00|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733281690000|2024-12-04 03:08:10|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1733281700000|2024-12-04 03:08:20|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733281710000|2024-12-04 03:08:30|51.18|50.96|51.18|50.96|51.18|50.96|51.17|50.95|3
1733281740000|2024-12-04 03:09:00|51.2|50.98|51.18|50.96|51.2|50.98|51.18|50.96|2
1733281750000|2024-12-04 03:09:10|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733281780000|2024-12-04 03:09:40|51.21|50.99|51.21|50.99|51.21|50.99|51.2|50.98|3
1733281790000|2024-12-04 03:09:50|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1733281800000|2024-12-04 03:10:00|51.17|50.95|51.17|50.95|51.18|50.96|51.17|50.95|3
1733281820000|2024-12-04 03:10:20|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733281830000|2024-12-04 03:10:30|51.12|50.9|51.01|50.79|51.13|50.91|51.01|50.79|5
1733281840000|2024-12-04 03:10:40|51|50.78|50.99|50.77|51|50.78|50.99|50.77|4
1733281860000|2024-12-04 03:11:00|51|50.78|51|50.78|51|50.78|51|50.78|1
1733281870000|2024-12-04 03:11:10|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733281880000|2024-12-04 03:11:20|50.98|50.76|50.98|50.76|50.98|50.76|50.98|50.76|1
1733281890000|2024-12-04 03:11:30|50.99|50.77|50.99|50.77|50.99|50.77|50.99|50.77|1
1733281910000|2024-12-04 03:11:50|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733281920000|2024-12-04 03:12:00|51.01|50.79|51.02|50.8|51.02|50.8|51.01|50.79|2
1733281940000|2024-12-04 03:12:20|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733281980000|2024-12-04 03:13:00|51.04|50.82|51.07|50.85|51.07|50.85|51.04|50.82|3
1733281990000|2024-12-04 03:13:10|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733282000000|2024-12-04 03:13:20|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282010000|2024-12-04 03:13:30|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733282030000|2024-12-04 03:13:50|51.1|50.88|51.1|50.88|51.1|50.88|51.09|50.87|3
1733282040000|2024-12-04 03:14:00|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733282050000|2024-12-04 03:14:10|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282060000|2024-12-04 03:14:20|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|4
1733282070000|2024-12-04 03:14:30|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733282080000|2024-12-04 03:14:40|51.11|50.89|51.12|50.9|51.13|50.91|51.11|50.89|5
1733282090000|2024-12-04 03:14:50|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733282100000|2024-12-04 03:15:00|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733282110000|2024-12-04 03:15:10|51.13|50.91|51.14|50.92|51.14|50.92|51.11|50.89|4
1733282120000|2024-12-04 03:15:20|51.15|50.93|51.16|50.94|51.17|50.95|51.15|50.93|4
1733282130000|2024-12-04 03:15:30|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733282150000|2024-12-04 03:15:50|51.17|50.95|51.15|50.93|51.18|50.96|51.15|50.93|5
1733282160000|2024-12-04 03:16:00|51.16|50.94|51.14|50.92|51.17|50.95|51.14|50.92|4
1733282170000|2024-12-04 03:16:10|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733282180000|2024-12-04 03:16:20|51.16|50.94|51.19|50.97|51.19|50.97|51.15|50.93|5
1733282190000|2024-12-04 03:16:30|51.2|50.98|51.22|51|51.22|51|51.2|50.98|3
1733282200000|2024-12-04 03:16:40|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733282210000|2024-12-04 03:16:50|51.22|51|51.22|51|51.22|51|51.22|51|1
1733282220000|2024-12-04 03:17:00|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733282230000|2024-12-04 03:17:10|51.2|50.98|51.2|50.98|51.2|50.98|51.19|50.97|3
1733282240000|2024-12-04 03:17:20|51.21|50.99|51.22|51|51.22|51|51.21|50.99|4
1733282250000|2024-12-04 03:17:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733282260000|2024-12-04 03:17:40|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733282270000|2024-12-04 03:17:50|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733282280000|2024-12-04 03:18:00|51.24|51.02|51.23|51.01|51.24|51.02|51.22|51|4
1733282290000|2024-12-04 03:18:10|51.22|51|51.19|50.97|51.22|51|51.19|50.97|4
1733282300000|2024-12-04 03:18:20|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1733282310000|2024-12-04 03:18:30|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733282320000|2024-12-04 03:18:40|51.16|50.94|51.19|50.97|51.19|50.97|51.16|50.94|2
1733282340000|2024-12-04 03:19:00|51.15|50.93|51.11|50.89|51.15|50.93|51.11|50.89|5
1733282350000|2024-12-04 03:19:10|51.1|50.88|51.09|50.87|51.1|50.88|51.08|50.86|8
1733282360000|2024-12-04 03:19:20|51.08|50.86|51.09|50.87|51.09|50.87|51.08|50.86|4
1733282370000|2024-12-04 03:19:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282380000|2024-12-04 03:19:40|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733282390000|2024-12-04 03:19:50|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282400000|2024-12-04 03:20:00|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733282410000|2024-12-04 03:20:10|51.09|50.87|51.09|50.87|51.1|50.88|51.09|50.87|5
1733282420000|2024-12-04 03:20:20|51.1|50.88|51.09|50.87|51.1|50.88|51.09|50.87|4
1733282430000|2024-12-04 03:20:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282440000|2024-12-04 03:20:40|51.11|50.89|51.1|50.88|51.11|50.89|51.1|50.88|2
1733282450000|2024-12-04 03:20:50|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733282460000|2024-12-04 03:21:00|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733282480000|2024-12-04 03:21:20|51.15|50.93|51.15|50.93|51.16|50.94|51.15|50.93|5
1733282490000|2024-12-04 03:21:30|51.14|50.92|51.14|50.92|51.15|50.93|51.14|50.92|3
1733282500000|2024-12-04 03:21:40|51.13|50.91|51.12|50.9|51.13|50.91|51.11|50.89|4
1733282510000|2024-12-04 03:21:50|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|4
1733282540000|2024-12-04 03:22:20|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733282550000|2024-12-04 03:22:30|51.09|50.87|51.12|50.9|51.12|50.9|51.09|50.87|4
1733282560000|2024-12-04 03:22:40|51.13|50.91|51.12|50.9|51.13|50.91|51.11|50.89|4
1733282570000|2024-12-04 03:22:50|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|3
1733282580000|2024-12-04 03:23:00|51.08|50.86|51.04|50.82|51.08|50.86|51.03|50.81|5
1733282590000|2024-12-04 03:23:10|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733282600000|2024-12-04 03:23:20|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733282620000|2024-12-04 03:23:40|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282630000|2024-12-04 03:23:50|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733282640000|2024-12-04 03:24:00|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733282660000|2024-12-04 03:24:20|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733282670000|2024-12-04 03:24:30|51.11|50.89|51.11|50.89|51.12|50.9|51.11|50.89|3
1733282730000|2024-12-04 03:25:30|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|3
1733282740000|2024-12-04 03:25:40|51.03|50.81|51.04|50.82|51.04|50.82|51.03|50.81|4
1733282760000|2024-12-04 03:26:00|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733282770000|2024-12-04 03:26:10|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733282780000|2024-12-04 03:26:20|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733282800000|2024-12-04 03:26:40|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|5
1733282820000|2024-12-04 03:27:00|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733282830000|2024-12-04 03:27:10|51.05|50.83|51.05|50.83|51.06|50.84|51.05|50.83|3
1733282840000|2024-12-04 03:27:20|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|4
1733282850000|2024-12-04 03:27:30|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|4
1733282860000|2024-12-04 03:27:40|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|5
1733282870000|2024-12-04 03:27:50|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733282880000|2024-12-04 03:28:00|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|6
1733282890000|2024-12-04 03:28:10|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733282900000|2024-12-04 03:28:20|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733282910000|2024-12-04 03:28:30|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733282920000|2024-12-04 03:28:40|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733282930000|2024-12-04 03:28:50|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733282950000|2024-12-04 03:29:10|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733282960000|2024-12-04 03:29:20|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|5
1733282970000|2024-12-04 03:29:30|51.1|50.88|51.08|50.86|51.1|50.88|51.08|50.86|4
1733282980000|2024-12-04 03:29:40|51.09|50.87|51.1|50.88|51.1|50.88|51.09|50.87|2
1733283000000|2024-12-04 03:30:00|51.11|50.89|51.12|50.9|51.12|50.9|51.11|50.89|2
1733283010000|2024-12-04 03:30:10|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733283020000|2024-12-04 03:30:20|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733283030000|2024-12-04 03:30:30|51.15|50.93|51.15|50.93|51.15|50.93|51.14|50.92|3
1733283040000|2024-12-04 03:30:40|51.13|50.91|51.14|50.92|51.14|50.92|51.13|50.91|2
1733283050000|2024-12-04 03:30:50|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1733283060000|2024-12-04 03:31:00|51.11|50.89|51.06|50.84|51.11|50.89|51.06|50.84|5
1733283070000|2024-12-04 03:31:10|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733283140000|2024-12-04 03:32:20|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733283150000|2024-12-04 03:32:30|51.04|50.82|51.03|50.81|51.04|50.82|51.03|50.81|4
1733283180000|2024-12-04 03:33:00|51.04|50.82|51.11|50.89|51.11|50.89|51.04|50.82|6
1733283190000|2024-12-04 03:33:10|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733283200000|2024-12-04 03:33:20|51.11|50.89|51.09|50.87|51.12|50.9|51.09|50.87|5
1733283210000|2024-12-04 03:33:30|51.08|50.86|51.08|50.86|51.08|50.86|51.07|50.85|3
1733283220000|2024-12-04 03:33:40|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733283240000|2024-12-04 03:34:00|51.08|50.86|51.07|50.85|51.08|50.86|51.07|50.85|2
1733283250000|2024-12-04 03:34:10|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733283260000|2024-12-04 03:34:20|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|3
1733283270000|2024-12-04 03:34:30|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733283280000|2024-12-04 03:34:40|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|3
1733283290000|2024-12-04 03:34:50|51.08|50.86|51.1|50.88|51.1|50.88|51.08|50.86|3
1733283300000|2024-12-04 03:35:00|51.11|50.89|51.08|50.86|51.11|50.89|51.08|50.86|4
1733283310000|2024-12-04 03:35:10|51.09|50.87|51.09|50.87|51.09|50.87|51.07|50.85|5
1733283320000|2024-12-04 03:35:20|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733283330000|2024-12-04 03:35:30|51.1|50.88|51.12|50.9|51.12|50.9|51.1|50.88|3
1733283350000|2024-12-04 03:35:50|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1733283360000|2024-12-04 03:36:00|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733283370000|2024-12-04 03:36:10|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733283380000|2024-12-04 03:36:20|51.16|50.94|51.2|50.98|51.2|50.98|51.16|50.94|3
1733283390000|2024-12-04 03:36:30|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1733283400000|2024-12-04 03:36:40|51.18|50.96|51.18|50.96|51.19|50.97|51.17|50.95|5
1733283410000|2024-12-04 03:36:50|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733283420000|2024-12-04 03:37:00|51.2|50.98|51.2|50.98|51.2|50.98|51.2|50.98|1
1733283430000|2024-12-04 03:37:10|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733283450000|2024-12-04 03:37:30|51.2|50.98|51.2|50.98|51.21|50.99|51.2|50.98|3
1733283460000|2024-12-04 03:37:40|51.21|50.99|51.23|51.01|51.23|51.01|51.21|50.99|3
1733283480000|2024-12-04 03:38:00|51.22|51|51.21|50.99|51.22|51|51.19|50.97|5
1733283490000|2024-12-04 03:38:10|51.22|51|51.22|51|51.22|51|51.22|51|1
1733283510000|2024-12-04 03:38:30|51.24|51.02|51.27|51.05|51.27|51.05|51.24|51.02|3
1733283520000|2024-12-04 03:38:40|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733283540000|2024-12-04 03:39:00|51.29|51.07|51.35|51.13|51.35|51.13|51.29|51.07|6
1733283550000|2024-12-04 03:39:10|51.36|51.14|51.39|51.17|51.39|51.17|51.36|51.14|3
1733283560000|2024-12-04 03:39:20|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733283570000|2024-12-04 03:39:30|51.42|51.2|51.42|51.2|51.42|51.2|51.41|51.19|5
1733283600000|2024-12-04 03:40:00|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733283610000|2024-12-04 03:40:10|51.44|51.22|51.45|51.23|51.45|51.23|51.44|51.22|2
1733283620000|2024-12-04 03:40:20|51.44|51.22|51.42|51.2|51.44|51.22|51.4|51.18|7
1733283630000|2024-12-04 03:40:30|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733283650000|2024-12-04 03:40:50|51.41|51.19|51.37|51.15|51.41|51.19|51.34|51.12|5
1733283660000|2024-12-04 03:41:00|51.38|51.16|51.41|51.19|51.41|51.19|51.38|51.16|6
1733283670000|2024-12-04 03:41:10|51.4|51.18|51.39|51.17|51.41|51.19|51.39|51.17|4
1733283680000|2024-12-04 03:41:20|51.38|51.16|51.35|51.13|51.38|51.16|51.35|51.13|5
1733283690000|2024-12-04 03:41:30|51.36|51.14|51.36|51.14|51.37|51.15|51.36|51.14|3
1733283700000|2024-12-04 03:41:40|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733283720000|2024-12-04 03:42:00|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733283730000|2024-12-04 03:42:10|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733283750000|2024-12-04 03:42:30|51.36|51.14|51.35|51.13|51.37|51.15|51.35|51.13|6
1733283760000|2024-12-04 03:42:40|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733283780000|2024-12-04 03:43:00|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733283790000|2024-12-04 03:43:10|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733283800000|2024-12-04 03:43:20|51.35|51.13|51.34|51.12|51.35|51.13|51.33|51.11|4
1733283820000|2024-12-04 03:43:40|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733283830000|2024-12-04 03:43:50|51.33|51.11|51.33|51.11|51.34|51.12|51.33|51.11|5
1733283840000|2024-12-04 03:44:00|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|2
1733283850000|2024-12-04 03:44:10|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733283860000|2024-12-04 03:44:20|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|2
1733283870000|2024-12-04 03:44:30|51.35|51.13|51.34|51.12|51.35|51.13|51.34|51.12|2
1733283890000|2024-12-04 03:44:50|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733283910000|2024-12-04 03:45:10|51.31|51.09|51.29|51.07|51.31|51.09|51.29|51.07|3
1733283920000|2024-12-04 03:45:20|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|4
1733283930000|2024-12-04 03:45:30|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|2
1733283940000|2024-12-04 03:45:40|51.26|51.04|51.17|50.95|51.26|51.04|51.17|50.95|5
1733283950000|2024-12-04 03:45:50|51.18|50.96|51.19|50.97|51.2|50.98|51.18|50.96|4
1733283960000|2024-12-04 03:46:00|51.2|50.98|51.19|50.97|51.2|50.98|51.19|50.97|2
1733283970000|2024-12-04 03:46:10|51.21|50.99|51.24|51.02|51.24|51.02|51.21|50.99|2
1733283980000|2024-12-04 03:46:20|51.23|51.01|51.21|50.99|51.24|51.02|51.21|50.99|7
1733283990000|2024-12-04 03:46:30|51.22|51|51.22|51|51.22|51|51.22|51|1
1733284010000|2024-12-04 03:46:50|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733284020000|2024-12-04 03:47:00|51.24|51.02|51.24|51.02|51.25|51.03|51.24|51.02|3
1733284030000|2024-12-04 03:47:10|51.25|51.03|51.28|51.06|51.28|51.06|51.25|51.03|2
1733284040000|2024-12-04 03:47:20|51.29|51.07|51.3|51.08|51.3|51.08|51.29|51.07|2
1733284070000|2024-12-04 03:47:50|51.29|51.07|51.29|51.07|51.3|51.08|51.29|51.07|3
1733284080000|2024-12-04 03:48:00|51.3|51.08|51.28|51.06|51.3|51.08|51.27|51.05|5
1733284090000|2024-12-04 03:48:10|51.27|51.05|51.27|51.05|51.28|51.06|51.27|51.05|3
1733284100000|2024-12-04 03:48:20|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|2
1733284110000|2024-12-04 03:48:30|51.28|51.06|51.28|51.06|51.28|51.06|51.27|51.05|3
1733284130000|2024-12-04 03:48:50|51.29|51.07|51.28|51.06|51.29|51.07|51.28|51.06|2
1733284140000|2024-12-04 03:49:00|51.29|51.07|51.28|51.06|51.29|51.07|51.28|51.06|8
1733284150000|2024-12-04 03:49:10|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|5
1733284160000|2024-12-04 03:49:20|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|2
1733284170000|2024-12-04 03:49:30|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733284180000|2024-12-04 03:49:40|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|5
1733284190000|2024-12-04 03:49:50|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|2
1733284200000|2024-12-04 03:50:00|51.28|51.06|51.27|51.05|51.28|51.06|51.25|51.03|6
1733284210000|2024-12-04 03:50:10|51.28|51.06|51.24|51.02|51.28|51.06|51.24|51.02|4
1733284220000|2024-12-04 03:50:20|51.23|51.01|51.25|51.03|51.25|51.03|51.23|51.01|7
1733284240000|2024-12-04 03:50:40|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733284250000|2024-12-04 03:50:50|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|4
1733284260000|2024-12-04 03:51:00|51.25|51.03|51.25|51.03|51.26|51.04|51.25|51.03|3
1733284270000|2024-12-04 03:51:10|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733284280000|2024-12-04 03:51:20|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733284290000|2024-12-04 03:51:30|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733284300000|2024-12-04 03:51:40|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733284320000|2024-12-04 03:52:00|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733284330000|2024-12-04 03:52:10|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733284340000|2024-12-04 03:52:20|51.35|51.13|51.34|51.12|51.35|51.13|51.34|51.12|2
1733284360000|2024-12-04 03:52:40|51.27|51.05|51.21|50.99|51.27|51.05|51.21|50.99|5
1733284370000|2024-12-04 03:52:50|51.22|51|51.24|51.02|51.24|51.02|51.22|51|2
1733284380000|2024-12-04 03:53:00|51.26|51.04|51.24|51.02|51.26|51.04|51.24|51.02|2
1733284390000|2024-12-04 03:53:10|51.23|51.01|51.27|51.05|51.27|51.05|51.23|51.01|5
1733284420000|2024-12-04 03:53:40|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733284430000|2024-12-04 03:53:50|51.29|51.07|51.3|51.08|51.3|51.08|51.29|51.07|2
1733284440000|2024-12-04 03:54:00|51.31|51.09|51.31|51.09|51.31|51.09|51.3|51.08|3
1733284470000|2024-12-04 03:54:30|51.3|51.08|51.31|51.09|51.31|51.09|51.3|51.08|2
1733284480000|2024-12-04 03:54:40|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733284490000|2024-12-04 03:54:50|51.32|51.1|51.27|51.05|51.32|51.1|51.26|51.04|5
1733284530000|2024-12-04 03:55:30|51.28|51.06|51.29|51.07|51.29|51.07|51.28|51.06|2
1733284560000|2024-12-04 03:56:00|51.3|51.08|51.33|51.11|51.33|51.11|51.3|51.08|3
1733284570000|2024-12-04 03:56:10|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733284580000|2024-12-04 03:56:20|51.33|51.11|51.33|51.11|51.34|51.12|51.33|51.11|3
1733284590000|2024-12-04 03:56:30|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733284600000|2024-12-04 03:56:40|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|4
1733284610000|2024-12-04 03:56:50|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|4
1733284620000|2024-12-04 03:57:00|51.31|51.09|51.22|51|51.31|51.09|51.22|51|5
1733284640000|2024-12-04 03:57:20|51.26|51.04|51.26|51.04|51.26|51.04|51.25|51.03|3
1733284660000|2024-12-04 03:57:40|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733284680000|2024-12-04 03:58:00|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|2
1733284700000|2024-12-04 03:58:20|51.22|51|51.22|51|51.22|51|51.22|51|1
1733284710000|2024-12-04 03:58:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733284720000|2024-12-04 03:58:40|51.22|51|51.24|51.02|51.24|51.02|51.22|51|5
1733284730000|2024-12-04 03:58:50|51.25|51.03|51.24|51.02|51.25|51.03|51.24|51.02|2
1733284740000|2024-12-04 03:59:00|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733284750000|2024-12-04 03:59:10|51.16|50.94|51.14|50.92|51.16|50.94|51.13|50.91|4
1733284760000|2024-12-04 03:59:20|51.15|50.93|51.18|50.96|51.18|50.96|51.15|50.93|2
1733284770000|2024-12-04 03:59:30|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733284780000|2024-12-04 03:59:40|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733284790000|2024-12-04 03:59:50|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733284800000|2024-12-04 04:00:00|51.21|50.99|51.18|50.96|51.21|50.99|51.18|50.96|3
1733284810000|2024-12-04 04:00:10|51.17|50.95|51.15|50.93|51.17|50.95|51.15|50.93|2
1733284820000|2024-12-04 04:00:20|51.14|50.92|51.15|50.93|51.15|50.93|51.14|50.92|2
1733284840000|2024-12-04 04:00:40|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733284850000|2024-12-04 04:00:50|51.17|50.95|51.16|50.94|51.18|50.96|51.16|50.94|6
1733284860000|2024-12-04 04:01:00|51.17|50.95|51.22|51|51.22|51|51.17|50.95|3
1733284870000|2024-12-04 04:01:10|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733284880000|2024-12-04 04:01:20|51.24|51.02|51.24|51.02|51.24|51.02|51.23|51.01|3
1733284890000|2024-12-04 04:01:30|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733284970000|2024-12-04 04:02:50|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733284980000|2024-12-04 04:03:00|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733284990000|2024-12-04 04:03:10|51.22|51|51.23|51.01|51.24|51.02|51.22|51|3
1733285000000|2024-12-04 04:03:20|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733285010000|2024-12-04 04:03:30|51.25|51.03|51.33|51.11|51.33|51.11|51.25|51.03|7
1733285020000|2024-12-04 04:03:40|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1733285030000|2024-12-04 04:03:50|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733285040000|2024-12-04 04:04:00|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|2
1733285050000|2024-12-04 04:04:10|51.31|51.09|51.26|51.04|51.31|51.09|51.26|51.04|6
1733285070000|2024-12-04 04:04:30|51.25|51.03|51.28|51.06|51.28|51.06|51.25|51.03|3
1733285090000|2024-12-04 04:04:50|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733285100000|2024-12-04 04:05:00|51.3|51.08|51.3|51.08|51.3|51.08|51.29|51.07|3
1733285110000|2024-12-04 04:05:10|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733285120000|2024-12-04 04:05:20|51.29|51.07|51.28|51.06|51.29|51.07|51.28|51.06|2
1733285130000|2024-12-04 04:05:30|51.27|51.05|51.24|51.02|51.27|51.05|51.24|51.02|4
1733285140000|2024-12-04 04:05:40|51.25|51.03|51.27|51.05|51.27|51.05|51.25|51.03|3
1733285150000|2024-12-04 04:05:50|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733285160000|2024-12-04 04:06:00|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733285170000|2024-12-04 04:06:10|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733285180000|2024-12-04 04:06:20|51.24|51.02|51.24|51.02|51.25|51.03|51.24|51.02|3
1733285190000|2024-12-04 04:06:30|51.25|51.03|51.25|51.03|51.25|51.03|51.24|51.02|3
1733285200000|2024-12-04 04:06:40|51.26|51.04|51.25|51.03|51.26|51.04|51.25|51.03|2
1733285210000|2024-12-04 04:06:50|51.28|51.06|51.29|51.07|51.29|51.07|51.25|51.03|3
1733285220000|2024-12-04 04:07:00|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733285230000|2024-12-04 04:07:10|51.29|51.07|51.3|51.08|51.3|51.08|51.29|51.07|2
1733285240000|2024-12-04 04:07:20|51.32|51.1|51.33|51.11|51.34|51.12|51.32|51.1|4
1733285250000|2024-12-04 04:07:30|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|2
1733285260000|2024-12-04 04:07:40|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733285270000|2024-12-04 04:07:50|51.32|51.1|51.32|51.1|51.32|51.1|51.31|51.09|3
1733285280000|2024-12-04 04:08:00|51.31|51.09|51.29|51.07|51.32|51.1|51.28|51.06|5
1733285290000|2024-12-04 04:08:10|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733285300000|2024-12-04 04:08:20|51.31|51.09|51.31|51.09|51.33|51.11|51.31|51.09|5
1733285310000|2024-12-04 04:08:30|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733285320000|2024-12-04 04:08:40|51.36|51.14|51.35|51.13|51.36|51.14|51.35|51.13|2
1733285350000|2024-12-04 04:09:10|51.36|51.14|51.33|51.11|51.36|51.14|51.33|51.11|3
1733285360000|2024-12-04 04:09:20|51.35|51.13|51.34|51.12|51.35|51.13|51.34|51.12|2
1733285370000|2024-12-04 04:09:30|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|5
1733285380000|2024-12-04 04:09:40|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733285390000|2024-12-04 04:09:50|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733285400000|2024-12-04 04:10:00|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733285410000|2024-12-04 04:10:10|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733285420000|2024-12-04 04:10:20|51.39|51.17|51.39|51.17|51.41|51.19|51.39|51.17|5
1733285430000|2024-12-04 04:10:30|51.4|51.18|51.44|51.22|51.44|51.22|51.39|51.17|4
1733285440000|2024-12-04 04:10:40|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|2
1733285450000|2024-12-04 04:10:50|51.45|51.23|51.44|51.22|51.45|51.23|51.44|51.22|2
1733285460000|2024-12-04 04:11:00|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733285470000|2024-12-04 04:11:10|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733285480000|2024-12-04 04:11:20|51.44|51.22|51.44|51.22|51.45|51.23|51.43|51.21|5
1733285490000|2024-12-04 04:11:30|51.43|51.21|51.42|51.2|51.43|51.21|51.41|51.19|3
1733285500000|2024-12-04 04:11:40|51.41|51.19|51.32|51.1|51.41|51.19|51.32|51.1|5
1733285510000|2024-12-04 04:11:50|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|2
1733285530000|2024-12-04 04:12:10|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733285540000|2024-12-04 04:12:20|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733285570000|2024-12-04 04:12:50|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733285580000|2024-12-04 04:13:00|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733285590000|2024-12-04 04:13:10|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|4
1733285600000|2024-12-04 04:13:20|51.36|51.14|51.37|51.15|51.37|51.15|51.35|51.13|4
1733285610000|2024-12-04 04:13:30|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733285620000|2024-12-04 04:13:40|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733285630000|2024-12-04 04:13:50|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733285640000|2024-12-04 04:14:00|51.34|51.12|51.29|51.07|51.34|51.12|51.29|51.07|4
1733285650000|2024-12-04 04:14:10|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733285660000|2024-12-04 04:14:20|51.3|51.08|51.3|51.08|51.31|51.09|51.3|51.08|3
1733285670000|2024-12-04 04:14:30|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1733285680000|2024-12-04 04:14:40|51.32|51.1|51.32|51.1|51.32|51.1|51.31|51.09|3
1733285700000|2024-12-04 04:15:00|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1733285720000|2024-12-04 04:15:20|51.3|51.08|51.24|51.02|51.3|51.08|51.24|51.02|3
1733285740000|2024-12-04 04:15:40|51.23|51.01|51.24|51.02|51.24|51.02|51.23|51.01|2
1733285760000|2024-12-04 04:16:00|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733285780000|2024-12-04 04:16:20|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733285790000|2024-12-04 04:16:30|51.27|51.05|51.27|51.05|51.27|51.05|51.26|51.04|3
1733285800000|2024-12-04 04:16:40|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|2
1733285810000|2024-12-04 04:16:50|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|2
1733285820000|2024-12-04 04:17:00|51.26|51.04|51.28|51.06|51.28|51.06|51.26|51.04|2
1733285850000|2024-12-04 04:17:30|51.29|51.07|51.32|51.1|51.32|51.1|51.29|51.07|2
1733285880000|2024-12-04 04:18:00|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|2
1733285890000|2024-12-04 04:18:10|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733285910000|2024-12-04 04:18:30|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733285920000|2024-12-04 04:18:40|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1733285930000|2024-12-04 04:18:50|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733285940000|2024-12-04 04:19:00|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1733285950000|2024-12-04 04:19:10|51.3|51.08|51.28|51.06|51.3|51.08|51.28|51.06|2
1733285960000|2024-12-04 04:19:20|51.29|51.07|51.28|51.06|51.29|51.07|51.28|51.06|6
1733285970000|2024-12-04 04:19:30|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|3
1733285990000|2024-12-04 04:19:50|51.3|51.08|51.3|51.08|51.31|51.09|51.3|51.08|7
1733286000000|2024-12-04 04:20:00|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733286010000|2024-12-04 04:20:10|51.28|51.06|51.3|51.08|51.3|51.08|51.28|51.06|3
1733286050000|2024-12-04 04:20:50|51.29|51.07|51.27|51.05|51.29|51.07|51.27|51.05|3
1733286060000|2024-12-04 04:21:00|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|2
1733286070000|2024-12-04 04:21:10|51.25|51.03|51.25|51.03|51.25|51.03|51.25|51.03|1
1733286080000|2024-12-04 04:21:20|51.26|51.04|51.27|51.05|51.28|51.06|51.26|51.04|5
1733286090000|2024-12-04 04:21:30|51.29|51.07|51.34|51.12|51.34|51.12|51.29|51.07|3
1733286100000|2024-12-04 04:21:40|51.35|51.13|51.37|51.15|51.37|51.15|51.35|51.13|2
1733286110000|2024-12-04 04:21:50|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733286120000|2024-12-04 04:22:00|51.37|51.15|51.39|51.17|51.39|51.17|51.36|51.14|6
1733286130000|2024-12-04 04:22:10|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1733286140000|2024-12-04 04:22:20|51.42|51.2|51.34|51.12|51.42|51.2|51.33|51.11|6
1733286150000|2024-12-04 04:22:30|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1733286160000|2024-12-04 04:22:40|51.36|51.14|51.36|51.14|51.36|51.14|51.35|51.13|3
1733286170000|2024-12-04 04:22:50|51.37|51.15|51.36|51.14|51.37|51.15|51.36|51.14|2
1733286180000|2024-12-04 04:23:00|51.35|51.13|51.36|51.14|51.36|51.14|51.35|51.13|2
1733286190000|2024-12-04 04:23:10|51.37|51.15|51.39|51.17|51.39|51.17|51.37|51.15|3
1733286200000|2024-12-04 04:23:20|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|4
1733286210000|2024-12-04 04:23:30|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1733286230000|2024-12-04 04:23:50|51.44|51.22|51.42|51.2|51.44|51.22|51.42|51.2|3
1733286240000|2024-12-04 04:24:00|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733286250000|2024-12-04 04:24:10|51.41|51.19|51.41|51.19|51.42|51.2|51.41|51.19|3
1733286260000|2024-12-04 04:24:20|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1733286270000|2024-12-04 04:24:30|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733286280000|2024-12-04 04:24:40|51.36|51.14|51.33|51.11|51.36|51.14|51.33|51.11|2
1733286300000|2024-12-04 04:25:00|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|2
1733286310000|2024-12-04 04:25:10|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733286330000|2024-12-04 04:25:30|51.36|51.14|51.33|51.11|51.37|51.15|51.33|51.11|5
1733286340000|2024-12-04 04:25:40|51.32|51.1|51.31|51.09|51.32|51.1|51.31|51.09|2
1733286350000|2024-12-04 04:25:50|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|2
1733286360000|2024-12-04 04:26:00|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733286370000|2024-12-04 04:26:10|51.34|51.12|51.31|51.09|51.34|51.12|51.31|51.09|7
1733286380000|2024-12-04 04:26:20|51.32|51.1|51.32|51.1|51.33|51.11|51.32|51.1|3
1733286390000|2024-12-04 04:26:30|51.31|51.09|51.3|51.08|51.31|51.09|51.3|51.08|2
1733286400000|2024-12-04 04:26:40|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733286410000|2024-12-04 04:26:50|51.25|51.03|51.24|51.02|51.25|51.03|51.24|51.02|2
1733286420000|2024-12-04 04:27:00|51.25|51.03|51.27|51.05|51.27|51.05|51.25|51.03|2
1733286430000|2024-12-04 04:27:10|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733286440000|2024-12-04 04:27:20|51.21|50.99|51.25|51.03|51.25|51.03|51.21|50.99|3
1733286450000|2024-12-04 04:27:30|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733286460000|2024-12-04 04:27:40|51.22|51|51.22|51|51.22|51|51.21|50.99|5
1733286470000|2024-12-04 04:27:50|51.21|50.99|51.21|50.99|51.21|50.99|51.21|50.99|1
1733286500000|2024-12-04 04:28:20|51.25|51.03|51.23|51.01|51.26|51.04|51.23|51.01|6
1733286510000|2024-12-04 04:28:30|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733286520000|2024-12-04 04:28:40|51.24|51.02|51.23|51.01|51.24|51.02|51.23|51.01|4
1733286530000|2024-12-04 04:28:50|51.22|51|51.22|51|51.22|51|51.21|50.99|3
1733286540000|2024-12-04 04:29:00|51.24|51.02|51.25|51.03|51.25|51.03|51.24|51.02|2
1733286550000|2024-12-04 04:29:10|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733286560000|2024-12-04 04:29:20|51.19|50.97|51.2|50.98|51.2|50.98|51.19|50.97|2
1733286570000|2024-12-04 04:29:30|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733286580000|2024-12-04 04:29:40|51.18|50.96|51.18|50.96|51.18|50.96|51.18|50.96|1
1733286600000|2024-12-04 04:30:00|51.19|50.97|51.19|50.97|51.19|50.97|51.19|50.97|1
1733286620000|2024-12-04 04:30:20|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733286630000|2024-12-04 04:30:30|51.24|51.02|51.24|51.02|51.26|51.04|51.24|51.02|5
1733286640000|2024-12-04 04:30:40|51.25|51.03|51.25|51.03|51.25|51.03|51.24|51.02|5
1733286650000|2024-12-04 04:30:50|51.24|51.02|51.24|51.02|51.24|51.02|51.24|51.02|1
1733286660000|2024-12-04 04:31:00|51.22|51|51.18|50.96|51.23|51.01|51.18|50.96|4
1733286690000|2024-12-04 04:31:30|51.15|50.93|51.16|50.94|51.16|50.94|51.15|50.93|2
1733286700000|2024-12-04 04:31:40|51.14|50.92|51.14|50.92|51.14|50.92|51.14|50.92|1
1733286750000|2024-12-04 04:32:30|51.15|50.93|51.14|50.92|51.15|50.93|51.14|50.92|2
1733286770000|2024-12-04 04:32:50|51.13|50.91|51.12|50.9|51.13|50.91|51.12|50.9|2
1733286780000|2024-12-04 04:33:00|51.11|50.89|51.11|50.89|51.11|50.89|51.11|50.89|1
1733286790000|2024-12-04 04:33:10|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|3
1733286800000|2024-12-04 04:33:20|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|4
1733286840000|2024-12-04 04:34:00|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733286850000|2024-12-04 04:34:10|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733286870000|2024-12-04 04:34:30|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733286880000|2024-12-04 04:34:40|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733286890000|2024-12-04 04:34:50|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733286910000|2024-12-04 04:35:10|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|2
1733286920000|2024-12-04 04:35:20|51.06|50.84|51.06|50.84|51.07|50.85|51.06|50.84|3
1733286940000|2024-12-04 04:35:40|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733286950000|2024-12-04 04:35:50|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733286960000|2024-12-04 04:36:00|51.05|50.83|51.06|50.84|51.06|50.84|51.05|50.83|2
1733286970000|2024-12-04 04:36:10|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733286980000|2024-12-04 04:36:20|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733287010000|2024-12-04 04:36:50|51.03|50.81|51.03|50.81|51.04|50.82|51.03|50.81|3
1733287020000|2024-12-04 04:37:00|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733287030000|2024-12-04 04:37:10|51.06|50.84|51.06|50.84|51.06|50.84|51.04|50.82|8
1733287040000|2024-12-04 04:37:20|51.04|50.82|51.04|50.82|51.04|50.82|51.04|50.82|1
1733287050000|2024-12-04 04:37:30|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733287060000|2024-12-04 04:37:40|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|2
1733287070000|2024-12-04 04:37:50|51.05|50.83|51.04|50.82|51.05|50.83|51.04|50.82|4
1733287080000|2024-12-04 04:38:00|51.05|50.83|51.05|50.83|51.05|50.83|51.04|50.82|3
1733287090000|2024-12-04 04:38:10|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|4
1733287110000|2024-12-04 04:38:30|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733287130000|2024-12-04 04:38:50|51.07|50.85|51.08|50.86|51.08|50.86|51.07|50.85|2
1733287140000|2024-12-04 04:39:00|51.09|50.87|51.09|50.87|51.09|50.87|51.09|50.87|1
1733287150000|2024-12-04 04:39:10|51.11|50.89|51.13|50.91|51.14|50.92|51.11|50.89|4
1733287160000|2024-12-04 04:39:20|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|4
1733287170000|2024-12-04 04:39:30|51.12|50.9|51.13|50.91|51.13|50.91|51.12|50.9|2
1733287180000|2024-12-04 04:39:40|51.12|50.9|51.12|50.9|51.12|50.9|51.12|50.9|1
1733287190000|2024-12-04 04:39:50|51.11|50.89|51.09|50.87|51.11|50.89|51.09|50.87|3
1733287210000|2024-12-04 04:40:10|51.08|50.86|51.06|50.84|51.09|50.87|51.06|50.84|5
1733287220000|2024-12-04 04:40:20|51.07|50.85|51.07|50.85|51.08|50.86|51.06|50.84|4
1733287230000|2024-12-04 04:40:30|51.06|50.84|51.05|50.83|51.06|50.84|51.05|50.83|2
1733287250000|2024-12-04 04:40:50|51.06|50.84|51.06|50.84|51.06|50.84|51.05|50.83|5
1733287260000|2024-12-04 04:41:00|51.08|50.86|51.08|50.86|51.08|50.86|51.06|50.84|4
1733287270000|2024-12-04 04:41:10|51.11|50.89|51.15|50.93|51.15|50.93|51.11|50.89|4
1733287290000|2024-12-04 04:41:30|51.14|50.92|51.16|50.94|51.16|50.94|51.14|50.92|3
1733287300000|2024-12-04 04:41:40|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733287310000|2024-12-04 04:41:50|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733287330000|2024-12-04 04:42:10|51.15|50.93|51.15|50.93|51.15|50.93|51.15|50.93|1
1733287370000|2024-12-04 04:42:50|51.16|50.94|51.16|50.94|51.16|50.94|51.16|50.94|1
1733287400000|2024-12-04 04:43:20|51.15|50.93|51.2|50.98|51.2|50.98|51.15|50.93|5
1733287410000|2024-12-04 04:43:30|51.21|50.99|51.22|51|51.22|51|51.21|50.99|2
1733287420000|2024-12-04 04:43:40|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733287430000|2024-12-04 04:43:50|51.24|51.02|51.28|51.06|51.28|51.06|51.23|51.01|6
1733287440000|2024-12-04 04:44:00|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733287460000|2024-12-04 04:44:20|51.26|51.04|51.26|51.04|51.27|51.05|51.26|51.04|3
1733287470000|2024-12-04 04:44:30|51.27|51.05|51.24|51.02|51.27|51.05|51.24|51.02|4
1733287480000|2024-12-04 04:44:40|51.25|51.03|51.26|51.04|51.26|51.04|51.25|51.03|6
1733287490000|2024-12-04 04:44:50|51.27|51.05|51.26|51.04|51.27|51.05|51.25|51.03|6
1733287500000|2024-12-04 04:45:00|51.27|51.05|51.26|51.04|51.27|51.05|51.26|51.04|2
1733287510000|2024-12-04 04:45:10|51.27|51.05|51.18|50.96|51.27|51.05|51.18|50.96|7
1733287520000|2024-12-04 04:45:20|51.19|50.97|51.21|50.99|51.21|50.99|51.19|50.97|2
1733287530000|2024-12-04 04:45:30|51.22|51|51.21|50.99|51.22|51|51.21|50.99|2
1733287540000|2024-12-04 04:45:40|51.23|51.01|51.23|51.01|51.23|51.01|51.23|51.01|1
1733287550000|2024-12-04 04:45:50|51.24|51.02|51.24|51.02|51.24|51.02|51.23|51.01|3
1733287560000|2024-12-04 04:46:00|51.27|51.05|51.28|51.06|51.28|51.06|51.27|51.05|2
1733287570000|2024-12-04 04:46:10|51.27|51.05|51.33|51.11|51.33|51.11|51.27|51.05|5
1733287580000|2024-12-04 04:46:20|51.34|51.12|51.36|51.14|51.36|51.14|51.34|51.12|3
1733287590000|2024-12-04 04:46:30|51.38|51.16|51.44|51.22|51.44|51.22|51.38|51.16|4
1733287600000|2024-12-04 04:46:40|51.45|51.23|51.45|51.23|51.45|51.23|51.44|51.22|5
1733287610000|2024-12-04 04:46:50|51.44|51.22|51.44|51.22|51.45|51.23|51.44|51.22|3
1733287620000|2024-12-04 04:47:00|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733287630000|2024-12-04 04:47:10|51.46|51.24|51.52|51.3|51.52|51.3|51.46|51.24|6
1733287650000|2024-12-04 04:47:30|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733287670000|2024-12-04 04:47:50|51.5|51.28|51.48|51.26|51.5|51.28|51.47|51.25|7
1733287680000|2024-12-04 04:48:00|51.47|51.25|51.47|51.25|51.48|51.26|51.47|51.25|7
1733287690000|2024-12-04 04:48:10|51.41|51.19|51.36|51.14|51.41|51.19|51.36|51.14|4
1733287700000|2024-12-04 04:48:20|51.37|51.15|51.47|51.25|51.47|51.25|51.37|51.15|8
1733287710000|2024-12-04 04:48:30|51.49|51.27|51.49|51.27|51.5|51.28|51.49|51.27|3
1733287720000|2024-12-04 04:48:40|51.48|51.26|51.47|51.25|51.48|51.26|51.47|51.25|2
1733287730000|2024-12-04 04:48:50|51.46|51.24|51.43|51.21|51.46|51.24|51.43|51.21|3
1733287740000|2024-12-04 04:49:00|51.44|51.22|51.46|51.24|51.46|51.24|51.42|51.2|4
1733287750000|2024-12-04 04:49:10|51.43|51.21|51.37|51.15|51.43|51.21|51.37|51.15|4
1733287760000|2024-12-04 04:49:20|51.36|51.14|51.35|51.13|51.36|51.14|51.35|51.13|2
1733287780000|2024-12-04 04:49:40|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733287790000|2024-12-04 04:49:50|51.37|51.15|51.37|51.15|51.37|51.15|51.36|51.14|5
1733287800000|2024-12-04 04:50:00|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733287810000|2024-12-04 04:50:10|51.4|51.18|51.44|51.22|51.44|51.22|51.4|51.18|2
1733287820000|2024-12-04 04:50:20|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|2
1733287830000|2024-12-04 04:50:30|51.42|51.2|51.42|51.2|51.42|51.2|51.41|51.19|3
1733287840000|2024-12-04 04:50:40|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733287850000|2024-12-04 04:50:50|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|3
1733287860000|2024-12-04 04:51:00|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733287870000|2024-12-04 04:51:10|51.4|51.18|51.4|51.18|51.41|51.19|51.4|51.18|3
1733287880000|2024-12-04 04:51:20|51.41|51.19|51.43|51.21|51.43|51.21|51.4|51.18|7
1733287890000|2024-12-04 04:51:30|51.42|51.2|51.41|51.19|51.43|51.21|51.41|51.19|4
1733287900000|2024-12-04 04:51:40|51.42|51.2|51.4|51.18|51.42|51.2|51.4|51.18|4
1733287910000|2024-12-04 04:51:50|51.41|51.19|51.41|51.19|51.41|51.19|51.41|51.19|1
1733287920000|2024-12-04 04:52:00|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733287930000|2024-12-04 04:52:10|51.39|51.17|51.36|51.14|51.39|51.17|51.36|51.14|4
1733287940000|2024-12-04 04:52:20|51.38|51.16|51.39|51.17|51.39|51.17|51.38|51.16|2
1733287950000|2024-12-04 04:52:30|51.38|51.16|51.38|51.16|51.39|51.17|51.38|51.16|3
1733287960000|2024-12-04 04:52:40|51.37|51.15|51.34|51.12|51.37|51.15|51.34|51.12|3
1733287970000|2024-12-04 04:52:50|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|2
1733287980000|2024-12-04 04:53:00|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|2
1733287990000|2024-12-04 04:53:10|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|4
1733288000000|2024-12-04 04:53:20|51.33|51.11|51.37|51.15|51.37|51.15|51.33|51.11|3
1733288010000|2024-12-04 04:53:30|51.36|51.14|51.36|51.14|51.36|51.14|51.35|51.13|3
1733288020000|2024-12-04 04:53:40|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1733288030000|2024-12-04 04:53:50|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|3
1733288050000|2024-12-04 04:54:10|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|2
1733288070000|2024-12-04 04:54:30|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|4
1733288080000|2024-12-04 04:54:40|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|2
1733288090000|2024-12-04 04:54:50|51.31|51.09|51.32|51.1|51.32|51.1|51.31|51.09|2
1733288100000|2024-12-04 04:55:00|51.33|51.11|51.33|51.11|51.33|51.11|51.32|51.1|3
1733288110000|2024-12-04 04:55:10|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|4
1733288120000|2024-12-04 04:55:20|51.32|51.1|51.33|51.11|51.33|51.11|51.31|51.09|3
1733288130000|2024-12-04 04:55:30|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|4
1733288140000|2024-12-04 04:55:40|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733288150000|2024-12-04 04:55:50|51.33|51.11|51.38|51.16|51.38|51.16|51.33|51.11|4
1733288160000|2024-12-04 04:56:00|51.39|51.17|51.43|51.21|51.43|51.21|51.38|51.16|4
1733288170000|2024-12-04 04:56:10|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1733288190000|2024-12-04 04:56:30|51.4|51.18|51.39|51.17|51.4|51.18|51.39|51.17|2
1733288200000|2024-12-04 04:56:40|51.37|51.15|51.37|51.15|51.37|51.15|51.36|51.14|3
1733288210000|2024-12-04 04:56:50|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|10
1733288230000|2024-12-04 04:57:10|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733288270000|2024-12-04 04:57:50|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733288280000|2024-12-04 04:58:00|51.36|51.14|51.43|51.21|51.43|51.21|51.36|51.14|4
1733288290000|2024-12-04 04:58:10|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1733288320000|2024-12-04 04:58:40|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733288340000|2024-12-04 04:59:00|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733288360000|2024-12-04 04:59:20|51.41|51.19|51.41|51.19|51.41|51.19|51.41|51.19|1
1733288390000|2024-12-04 04:59:50|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733288400000|2024-12-04 05:00:00|51.46|51.24|51.45|51.23|51.46|51.24|51.45|51.23|4
1733288410000|2024-12-04 05:00:10|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733288420000|2024-12-04 05:00:20|51.41|51.19|51.4|51.18|51.41|51.19|51.4|51.18|2
1733288430000|2024-12-04 05:00:30|51.38|51.16|51.38|51.16|51.38|51.16|51.38|51.16|1
1733288450000|2024-12-04 05:00:50|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733288460000|2024-12-04 05:01:00|51.38|51.16|51.43|51.21|51.43|51.21|51.38|51.16|6
1733288470000|2024-12-04 05:01:10|51.44|51.22|51.45|51.23|51.45|51.23|51.44|51.22|2
1733288480000|2024-12-04 05:01:20|51.46|51.24|51.49|51.27|51.49|51.27|51.46|51.24|4
1733288500000|2024-12-04 05:01:40|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1733288520000|2024-12-04 05:02:00|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733288530000|2024-12-04 05:02:10|51.54|51.32|51.6|51.38|51.6|51.38|51.54|51.32|5
1733288540000|2024-12-04 05:02:20|51.59|51.37|51.58|51.36|51.59|51.37|51.55|51.33|6
1733288550000|2024-12-04 05:02:30|51.6|51.38|51.62|51.4|51.62|51.4|51.6|51.38|3
1733288570000|2024-12-04 05:02:50|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1733288580000|2024-12-04 05:03:00|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733288600000|2024-12-04 05:03:20|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733288610000|2024-12-04 05:03:30|51.62|51.4|51.59|51.37|51.62|51.4|51.59|51.37|4
1733288620000|2024-12-04 05:03:40|51.58|51.36|51.52|51.3|51.58|51.36|51.52|51.3|6
1733288640000|2024-12-04 05:04:00|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733288650000|2024-12-04 05:04:10|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|4
1733288660000|2024-12-04 05:04:20|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733288700000|2024-12-04 05:05:00|51.55|51.33|51.55|51.33|51.55|51.33|51.54|51.32|3
1733288710000|2024-12-04 05:05:10|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733288730000|2024-12-04 05:05:30|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733288740000|2024-12-04 05:05:40|51.56|51.34|51.51|51.29|51.56|51.34|51.51|51.29|4
1733288750000|2024-12-04 05:05:50|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733288760000|2024-12-04 05:06:00|51.53|51.31|51.53|51.31|51.53|51.31|51.52|51.3|3
1733288800000|2024-12-04 05:06:40|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733288810000|2024-12-04 05:06:50|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733288820000|2024-12-04 05:07:00|51.53|51.31|51.51|51.29|51.53|51.31|51.5|51.28|5
1733288830000|2024-12-04 05:07:10|51.5|51.28|51.46|51.24|51.5|51.28|51.46|51.24|4
1733288840000|2024-12-04 05:07:20|51.48|51.26|51.47|51.25|51.48|51.26|51.46|51.24|3
1733288850000|2024-12-04 05:07:30|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733288870000|2024-12-04 05:07:50|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1733288880000|2024-12-04 05:08:00|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1733288890000|2024-12-04 05:08:10|51.49|51.27|51.48|51.26|51.49|51.27|51.47|51.25|4
1733288900000|2024-12-04 05:08:20|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1733288910000|2024-12-04 05:08:30|51.49|51.27|51.5|51.28|51.5|51.28|51.49|51.27|2
1733288920000|2024-12-04 05:08:40|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1733288930000|2024-12-04 05:08:50|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733288940000|2024-12-04 05:09:00|51.47|51.25|51.48|51.26|51.48|51.26|51.47|51.25|2
1733288950000|2024-12-04 05:09:10|51.49|51.27|51.49|51.27|51.5|51.28|51.49|51.27|3
1733288960000|2024-12-04 05:09:20|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733288980000|2024-12-04 05:09:40|51.43|51.21|51.41|51.19|51.43|51.21|51.4|51.18|4
1733288990000|2024-12-04 05:09:50|51.44|51.22|51.46|51.24|51.47|51.25|51.44|51.22|4
1733289000000|2024-12-04 05:10:00|51.47|51.25|51.47|51.25|51.47|51.25|51.46|51.24|3
1733289010000|2024-12-04 05:10:10|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|4
1733289020000|2024-12-04 05:10:20|51.49|51.27|51.51|51.29|51.51|51.29|51.49|51.27|3
1733289030000|2024-12-04 05:10:30|51.52|51.3|51.55|51.33|51.55|51.33|51.51|51.29|6
1733289050000|2024-12-04 05:10:50|51.56|51.34|51.54|51.32|51.56|51.34|51.54|51.32|3
1733289060000|2024-12-04 05:11:00|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|4
1733289070000|2024-12-04 05:11:10|51.5|51.28|51.49|51.27|51.5|51.28|51.49|51.27|6
1733289080000|2024-12-04 05:11:20|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|3
1733289090000|2024-12-04 05:11:30|51.49|51.27|51.47|51.25|51.49|51.27|51.46|51.24|7
1733289110000|2024-12-04 05:11:50|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733289120000|2024-12-04 05:12:00|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1733289160000|2024-12-04 05:12:40|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733289180000|2024-12-04 05:13:00|51.49|51.27|51.48|51.26|51.49|51.27|51.47|51.25|6
1733289190000|2024-12-04 05:13:10|51.47|51.25|51.45|51.23|51.48|51.26|51.44|51.22|6
1733289210000|2024-12-04 05:13:30|51.46|51.24|51.45|51.23|51.46|51.24|51.45|51.23|4
1733289220000|2024-12-04 05:13:40|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733289230000|2024-12-04 05:13:50|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733289240000|2024-12-04 05:14:00|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733289250000|2024-12-04 05:14:10|51.38|51.16|51.37|51.15|51.38|51.16|51.37|51.15|2
1733289260000|2024-12-04 05:14:20|51.35|51.13|51.33|51.11|51.35|51.13|51.33|51.11|3
1733289270000|2024-12-04 05:14:30|51.34|51.12|51.33|51.11|51.34|51.12|51.33|51.11|2
1733289280000|2024-12-04 05:14:40|51.32|51.1|51.32|51.1|51.33|51.11|51.32|51.1|3
1733289300000|2024-12-04 05:15:00|51.33|51.11|51.34|51.12|51.34|51.12|51.33|51.11|2
1733289310000|2024-12-04 05:15:10|51.35|51.13|51.34|51.12|51.35|51.13|51.33|51.11|4
1733289320000|2024-12-04 05:15:20|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1733289330000|2024-12-04 05:15:30|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|3
1733289350000|2024-12-04 05:15:50|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733289360000|2024-12-04 05:16:00|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733289380000|2024-12-04 05:16:20|51.32|51.1|51.32|51.1|51.33|51.11|51.31|51.09|9
1733289390000|2024-12-04 05:16:30|51.31|51.09|51.31|51.09|51.31|51.09|51.31|51.09|1
1733289410000|2024-12-04 05:16:50|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733289420000|2024-12-04 05:17:00|51.34|51.12|51.44|51.22|51.44|51.22|51.34|51.12|4
1733289430000|2024-12-04 05:17:10|51.46|51.24|51.47|51.25|51.48|51.26|51.46|51.24|5
1733289470000|2024-12-04 05:17:50|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733289480000|2024-12-04 05:18:00|51.47|51.25|51.51|51.29|51.51|51.29|51.47|51.25|3
1733289490000|2024-12-04 05:18:10|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733289500000|2024-12-04 05:18:20|51.53|51.31|51.56|51.34|51.56|51.34|51.53|51.31|4
1733289510000|2024-12-04 05:18:30|51.57|51.35|51.59|51.37|51.59|51.37|51.57|51.35|3
1733289520000|2024-12-04 05:18:40|51.61|51.39|51.64|51.42|51.64|51.42|51.61|51.39|4
1733289530000|2024-12-04 05:18:50|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|2
1733289540000|2024-12-04 05:19:00|51.62|51.4|51.67|51.45|51.67|51.45|51.62|51.4|5
1733289560000|2024-12-04 05:19:20|51.64|51.42|51.62|51.4|51.64|51.42|51.62|51.4|5
1733289570000|2024-12-04 05:19:30|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733289580000|2024-12-04 05:19:40|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|4
1733289600000|2024-12-04 05:20:00|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733289610000|2024-12-04 05:20:10|51.63|51.41|51.63|51.41|51.65|51.43|51.62|51.4|7
1733289620000|2024-12-04 05:20:20|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733289630000|2024-12-04 05:20:30|51.64|51.42|51.67|51.45|51.67|51.45|51.63|51.41|5
1733289640000|2024-12-04 05:20:40|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733289650000|2024-12-04 05:20:50|51.64|51.42|51.64|51.42|51.64|51.42|51.63|51.41|3
1733289660000|2024-12-04 05:21:00|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733289670000|2024-12-04 05:21:10|51.64|51.42|51.66|51.44|51.66|51.44|51.64|51.42|3
1733289680000|2024-12-04 05:21:20|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733289690000|2024-12-04 05:21:30|51.68|51.46|51.67|51.45|51.68|51.46|51.66|51.44|4
1733289700000|2024-12-04 05:21:40|51.66|51.44|51.64|51.42|51.66|51.44|51.64|51.42|3
1733289710000|2024-12-04 05:21:50|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|4
1733289720000|2024-12-04 05:22:00|51.61|51.39|51.62|51.4|51.62|51.4|51.6|51.38|4
1733289730000|2024-12-04 05:22:10|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733289740000|2024-12-04 05:22:20|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733289750000|2024-12-04 05:22:30|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733289760000|2024-12-04 05:22:40|51.7|51.48|51.68|51.46|51.7|51.48|51.68|51.46|3
1733289770000|2024-12-04 05:22:50|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733289780000|2024-12-04 05:23:00|51.68|51.46|51.69|51.47|51.69|51.47|51.68|51.46|4
1733289790000|2024-12-04 05:23:10|51.67|51.45|51.69|51.47|51.69|51.47|51.67|51.45|5
1733289800000|2024-12-04 05:23:20|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733289840000|2024-12-04 05:24:00|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733289860000|2024-12-04 05:24:20|51.68|51.46|51.67|51.45|51.68|51.46|51.66|51.44|3
1733289870000|2024-12-04 05:24:30|51.68|51.46|51.66|51.44|51.68|51.46|51.66|51.44|5
1733289880000|2024-12-04 05:24:40|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733289890000|2024-12-04 05:24:50|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733289900000|2024-12-04 05:25:00|51.63|51.41|51.63|51.41|51.64|51.42|51.6|51.38|10
1733289910000|2024-12-04 05:25:10|51.65|51.43|51.63|51.41|51.65|51.43|51.63|51.41|4
1733289920000|2024-12-04 05:25:20|51.64|51.42|51.64|51.42|51.65|51.43|51.63|51.41|5
1733289930000|2024-12-04 05:25:30|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733289940000|2024-12-04 05:25:40|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733289960000|2024-12-04 05:26:00|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733289970000|2024-12-04 05:26:10|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733289980000|2024-12-04 05:26:20|51.61|51.39|51.61|51.39|51.61|51.39|51.6|51.38|3
1733289990000|2024-12-04 05:26:30|51.62|51.4|51.63|51.41|51.63|51.41|51.6|51.38|5
1733290010000|2024-12-04 05:26:50|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|4
1733290020000|2024-12-04 05:27:00|51.64|51.42|51.63|51.41|51.64|51.42|51.62|51.4|5
1733290040000|2024-12-04 05:27:20|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|4
1733290050000|2024-12-04 05:27:30|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733290060000|2024-12-04 05:27:40|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733290070000|2024-12-04 05:27:50|51.59|51.37|51.53|51.31|51.59|51.37|51.53|51.31|5
1733290080000|2024-12-04 05:28:00|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733290090000|2024-12-04 05:28:10|51.53|51.31|51.52|51.3|51.54|51.32|51.52|51.3|3
1733290100000|2024-12-04 05:28:20|51.53|51.31|51.54|51.32|51.54|51.32|51.52|51.3|4
1733290110000|2024-12-04 05:28:30|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733290120000|2024-12-04 05:28:40|51.53|51.31|51.55|51.33|51.55|51.33|51.53|51.31|3
1733290130000|2024-12-04 05:28:50|51.56|51.34|51.56|51.34|51.57|51.35|51.56|51.34|3
1733290140000|2024-12-04 05:29:00|51.57|51.35|51.58|51.36|51.58|51.36|51.57|51.35|4
1733290150000|2024-12-04 05:29:10|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733290160000|2024-12-04 05:29:20|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733290170000|2024-12-04 05:29:30|51.61|51.39|51.62|51.4|51.62|51.4|51.61|51.39|2
1733290190000|2024-12-04 05:29:50|51.63|51.41|51.63|51.41|51.64|51.42|51.63|51.41|3
1733290200000|2024-12-04 05:30:00|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733290210000|2024-12-04 05:30:10|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733290220000|2024-12-04 05:30:20|51.62|51.4|51.62|51.4|51.62|51.4|51.61|51.39|3
1733290230000|2024-12-04 05:30:30|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733290240000|2024-12-04 05:30:40|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|2
1733290250000|2024-12-04 05:30:50|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733290260000|2024-12-04 05:31:00|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733290270000|2024-12-04 05:31:10|51.6|51.38|51.6|51.38|51.61|51.39|51.6|51.38|3
1733290280000|2024-12-04 05:31:20|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733290290000|2024-12-04 05:31:30|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733290310000|2024-12-04 05:31:50|51.62|51.4|51.65|51.43|51.65|51.43|51.62|51.4|3
1733290320000|2024-12-04 05:32:00|51.66|51.44|51.65|51.43|51.66|51.44|51.64|51.42|4
1733290330000|2024-12-04 05:32:10|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1733290340000|2024-12-04 05:32:20|51.68|51.46|51.7|51.48|51.7|51.48|51.68|51.46|3
1733290350000|2024-12-04 05:32:30|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|3
1733290360000|2024-12-04 05:32:40|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733290370000|2024-12-04 05:32:50|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733290390000|2024-12-04 05:33:10|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733290410000|2024-12-04 05:33:30|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733290420000|2024-12-04 05:33:40|51.74|51.52|51.81|51.59|51.81|51.59|51.74|51.52|5
1733290430000|2024-12-04 05:33:50|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733290440000|2024-12-04 05:34:00|51.79|51.57|51.75|51.53|51.79|51.57|51.75|51.53|4
1733290450000|2024-12-04 05:34:10|51.74|51.52|51.73|51.51|51.75|51.53|51.73|51.51|7
1733290460000|2024-12-04 05:34:20|51.72|51.5|51.73|51.51|51.73|51.51|51.7|51.48|6
1733290470000|2024-12-04 05:34:30|51.72|51.5|51.73|51.51|51.74|51.52|51.72|51.5|6
1733290480000|2024-12-04 05:34:40|51.72|51.5|51.72|51.5|51.73|51.51|51.72|51.5|3
1733290490000|2024-12-04 05:34:50|51.73|51.51|51.72|51.5|51.73|51.51|51.71|51.49|4
1733290500000|2024-12-04 05:35:00|51.73|51.51|51.73|51.51|51.73|51.51|51.71|51.49|11
1733290510000|2024-12-04 05:35:10|51.74|51.52|51.76|51.54|51.76|51.54|51.74|51.52|3
1733290520000|2024-12-04 05:35:20|51.77|51.55|51.75|51.53|51.77|51.55|51.75|51.53|3
1733290530000|2024-12-04 05:35:30|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733290540000|2024-12-04 05:35:40|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733290550000|2024-12-04 05:35:50|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733290560000|2024-12-04 05:36:00|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733290570000|2024-12-04 05:36:10|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|4
1733290590000|2024-12-04 05:36:30|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|6
1733290600000|2024-12-04 05:36:40|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733290610000|2024-12-04 05:36:50|51.7|51.48|51.74|51.52|51.74|51.52|51.69|51.47|4
1733290620000|2024-12-04 05:37:00|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733290630000|2024-12-04 05:37:10|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733290640000|2024-12-04 05:37:20|51.75|51.53|51.75|51.53|51.76|51.54|51.75|51.53|3
1733290650000|2024-12-04 05:37:30|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|3
1733290660000|2024-12-04 05:37:40|51.77|51.55|51.8|51.58|51.8|51.58|51.77|51.55|4
1733290670000|2024-12-04 05:37:50|51.81|51.59|51.84|51.62|51.86|51.64|51.81|51.59|11
1733290680000|2024-12-04 05:38:00|51.87|51.65|51.81|51.59|51.87|51.65|51.81|51.59|6
1733290690000|2024-12-04 05:38:10|51.83|51.61|51.82|51.6|51.83|51.61|51.81|51.59|4
1733290700000|2024-12-04 05:38:20|51.81|51.59|51.8|51.58|51.82|51.6|51.8|51.58|4
1733290710000|2024-12-04 05:38:30|51.81|51.59|51.8|51.58|51.81|51.59|51.79|51.57|4
1733290730000|2024-12-04 05:38:50|51.81|51.59|51.81|51.59|51.82|51.6|51.81|51.59|3
1733290740000|2024-12-04 05:39:00|51.82|51.6|51.87|51.65|51.87|51.65|51.82|51.6|4
1733290780000|2024-12-04 05:39:40|51.86|51.64|51.85|51.63|51.86|51.64|51.85|51.63|2
1733290790000|2024-12-04 05:39:50|51.86|51.64|51.87|51.65|51.87|51.65|51.85|51.63|4
1733290800000|2024-12-04 05:40:00|51.88|51.66|51.88|51.66|51.89|51.67|51.88|51.66|3
1733290810000|2024-12-04 05:40:10|51.89|51.67|51.91|51.69|51.91|51.69|51.89|51.67|3
1733290820000|2024-12-04 05:40:20|51.9|51.68|51.89|51.67|51.91|51.69|51.89|51.67|6
1733290830000|2024-12-04 05:40:30|51.88|51.66|51.88|51.66|51.88|51.66|51.88|51.66|1
1733290840000|2024-12-04 05:40:40|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733290850000|2024-12-04 05:40:50|51.84|51.62|51.82|51.6|51.84|51.62|51.79|51.57|5
1733290860000|2024-12-04 05:41:00|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733290870000|2024-12-04 05:41:10|51.84|51.62|51.85|51.63|51.85|51.63|51.84|51.62|2
1733290880000|2024-12-04 05:41:20|51.87|51.65|51.89|51.67|51.89|51.67|51.87|51.65|3
1733290890000|2024-12-04 05:41:30|51.91|51.69|51.92|51.7|51.92|51.7|51.91|51.69|2
1733290900000|2024-12-04 05:41:40|51.93|51.71|51.93|51.71|51.93|51.71|51.93|51.71|1
1733290910000|2024-12-04 05:41:50|51.94|51.72|52|51.78|52|51.78|51.94|51.72|6
1733290920000|2024-12-04 05:42:00|52.02|51.8|52.02|51.8|52.02|51.8|52.02|51.8|1
1733290930000|2024-12-04 05:42:10|52|51.78|52.01|51.79|52.01|51.79|52|51.78|2
1733290940000|2024-12-04 05:42:20|52|51.78|51.89|51.67|52|51.78|51.89|51.67|10
1733290960000|2024-12-04 05:42:40|51.9|51.68|51.91|51.69|51.91|51.69|51.9|51.68|2
1733290970000|2024-12-04 05:42:50|51.92|51.7|51.88|51.66|51.92|51.7|51.88|51.66|5
1733290980000|2024-12-04 05:43:00|51.87|51.65|51.81|51.59|51.89|51.67|51.81|51.59|7
1733290990000|2024-12-04 05:43:10|51.82|51.6|51.79|51.57|51.82|51.6|51.79|51.57|4
1733291000000|2024-12-04 05:43:20|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733291010000|2024-12-04 05:43:30|51.76|51.54|51.73|51.51|51.76|51.54|51.73|51.51|4
1733291020000|2024-12-04 05:43:40|51.76|51.54|51.75|51.53|51.84|51.62|51.75|51.53|10
1733291030000|2024-12-04 05:43:50|51.78|51.56|51.78|51.56|51.79|51.57|51.77|51.55|5
1733291040000|2024-12-04 05:44:00|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733291050000|2024-12-04 05:44:10|51.81|51.59|51.79|51.57|51.81|51.59|51.79|51.57|5
1733291060000|2024-12-04 05:44:20|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1733291070000|2024-12-04 05:44:30|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733291080000|2024-12-04 05:44:40|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|4
1733291090000|2024-12-04 05:44:50|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733291100000|2024-12-04 05:45:00|51.78|51.56|51.73|51.51|51.78|51.56|51.72|51.5|6
1733291110000|2024-12-04 05:45:10|51.72|51.5|51.65|51.43|51.73|51.51|51.65|51.43|5
1733291120000|2024-12-04 05:45:20|51.64|51.42|51.65|51.43|51.67|51.45|51.64|51.42|6
1733291130000|2024-12-04 05:45:30|51.66|51.44|51.63|51.41|51.66|51.44|51.63|51.41|5
1733291140000|2024-12-04 05:45:40|51.65|51.43|51.68|51.46|51.68|51.46|51.65|51.43|5
1733291150000|2024-12-04 05:45:50|51.67|51.45|51.68|51.46|51.69|51.47|51.67|51.45|4
1733291160000|2024-12-04 05:46:00|51.69|51.47|51.67|51.45|51.73|51.51|51.67|51.45|7
1733291170000|2024-12-04 05:46:10|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1733291180000|2024-12-04 05:46:20|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1733291190000|2024-12-04 05:46:30|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733291200000|2024-12-04 05:46:40|51.69|51.47|51.72|51.5|51.72|51.5|51.69|51.47|4
1733291210000|2024-12-04 05:46:50|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1733291220000|2024-12-04 05:47:00|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733291230000|2024-12-04 05:47:10|51.72|51.5|51.73|51.51|51.73|51.51|51.72|51.5|4
1733291240000|2024-12-04 05:47:20|51.74|51.52|51.74|51.52|51.74|51.52|51.73|51.51|3
1733291250000|2024-12-04 05:47:30|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733291270000|2024-12-04 05:47:50|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733291280000|2024-12-04 05:48:00|51.77|51.55|51.77|51.55|51.78|51.56|51.77|51.55|3
1733291290000|2024-12-04 05:48:10|51.78|51.56|51.77|51.55|51.78|51.56|51.77|51.55|2
1733291300000|2024-12-04 05:48:20|51.78|51.56|51.77|51.55|51.78|51.56|51.77|51.55|6
1733291310000|2024-12-04 05:48:30|51.78|51.56|51.77|51.55|51.78|51.56|51.77|51.55|2
1733291320000|2024-12-04 05:48:40|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733291330000|2024-12-04 05:48:50|51.77|51.55|51.77|51.55|51.77|51.55|51.77|51.55|1
1733291340000|2024-12-04 05:49:00|51.78|51.56|51.77|51.55|51.79|51.57|51.77|51.55|3
1733291350000|2024-12-04 05:49:10|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|7
1733291360000|2024-12-04 05:49:20|51.75|51.53|51.75|51.53|51.75|51.53|51.74|51.52|3
1733291370000|2024-12-04 05:49:30|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733291380000|2024-12-04 05:49:40|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733291400000|2024-12-04 05:50:00|51.75|51.53|51.76|51.54|51.77|51.55|51.75|51.53|8
1733291410000|2024-12-04 05:50:10|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1733291430000|2024-12-04 05:50:30|51.79|51.57|51.78|51.56|51.79|51.57|51.78|51.56|2
1733291450000|2024-12-04 05:50:50|51.76|51.54|51.75|51.53|51.76|51.54|51.74|51.52|3
1733291460000|2024-12-04 05:51:00|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|7
1733291470000|2024-12-04 05:51:10|51.79|51.57|51.83|51.61|51.83|51.61|51.79|51.57|5
1733291480000|2024-12-04 05:51:20|51.84|51.62|51.9|51.68|51.91|51.69|51.84|51.62|9
1733291490000|2024-12-04 05:51:30|51.89|51.67|51.9|51.68|51.9|51.68|51.89|51.67|4
1733291500000|2024-12-04 05:51:40|51.91|51.69|51.9|51.68|51.91|51.69|51.9|51.68|4
1733291510000|2024-12-04 05:51:50|51.91|51.69|51.88|51.66|51.91|51.69|51.88|51.66|4
1733291520000|2024-12-04 05:52:00|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733291530000|2024-12-04 05:52:10|51.88|51.66|51.84|51.62|51.88|51.66|51.84|51.62|3
1733291540000|2024-12-04 05:52:20|51.85|51.63|51.85|51.63|51.85|51.63|51.84|51.62|3
1733291550000|2024-12-04 05:52:30|51.84|51.62|51.85|51.63|51.85|51.63|51.83|51.61|4
1733291560000|2024-12-04 05:52:40|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733291570000|2024-12-04 05:52:50|51.83|51.61|51.83|51.61|51.83|51.61|51.82|51.6|3
1733291580000|2024-12-04 05:53:00|51.84|51.62|51.84|51.62|51.84|51.62|51.83|51.61|3
1733291590000|2024-12-04 05:53:10|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|3
1733291600000|2024-12-04 05:53:20|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733291610000|2024-12-04 05:53:30|51.85|51.63|51.81|51.59|51.85|51.63|51.81|51.59|2
1733291620000|2024-12-04 05:53:40|51.82|51.6|51.84|51.62|51.84|51.62|51.82|51.6|2
1733291630000|2024-12-04 05:53:50|51.83|51.61|51.83|51.61|51.83|51.61|51.82|51.6|3
1733291640000|2024-12-04 05:54:00|51.85|51.63|51.93|51.71|51.94|51.72|51.85|51.63|5
1733291650000|2024-12-04 05:54:10|51.92|51.7|51.98|51.76|51.98|51.76|51.92|51.7|6
1733291660000|2024-12-04 05:54:20|51.99|51.77|51.98|51.76|51.99|51.77|51.98|51.76|2
1733291670000|2024-12-04 05:54:30|51.97|51.75|51.97|51.75|51.97|51.75|51.96|51.74|5
1733291680000|2024-12-04 05:54:40|51.98|51.76|51.96|51.74|51.98|51.76|51.96|51.74|3
1733291690000|2024-12-04 05:54:50|51.97|51.75|51.95|51.73|51.97|51.75|51.95|51.73|5
1733291700000|2024-12-04 05:55:00|51.96|51.74|51.94|51.72|51.97|51.75|51.94|51.72|4
1733291710000|2024-12-04 05:55:10|51.95|51.73|51.95|51.73|51.97|51.75|51.95|51.73|5
1733291720000|2024-12-04 05:55:20|51.96|51.74|51.96|51.74|51.96|51.74|51.96|51.74|1
1733291730000|2024-12-04 05:55:30|51.94|51.72|51.94|51.72|51.94|51.72|51.93|51.71|5
1733291740000|2024-12-04 05:55:40|51.93|51.71|51.91|51.69|51.93|51.71|51.91|51.69|3
1733291760000|2024-12-04 05:56:00|51.92|51.7|51.9|51.68|51.92|51.7|51.9|51.68|3
1733291770000|2024-12-04 05:56:10|51.89|51.67|51.82|51.6|51.89|51.67|51.81|51.59|6
1733291780000|2024-12-04 05:56:20|51.85|51.63|51.84|51.62|51.86|51.64|51.84|51.62|3
1733291790000|2024-12-04 05:56:30|51.85|51.63|51.82|51.6|51.85|51.63|51.8|51.58|5
1733291800000|2024-12-04 05:56:40|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1733291810000|2024-12-04 05:56:50|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733291820000|2024-12-04 05:57:00|51.85|51.63|51.81|51.59|51.86|51.64|51.8|51.58|6
1733291830000|2024-12-04 05:57:10|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|4
1733291840000|2024-12-04 05:57:20|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733291850000|2024-12-04 05:57:30|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733291860000|2024-12-04 05:57:40|51.82|51.6|51.82|51.6|51.82|51.6|51.81|51.59|3
1733291870000|2024-12-04 05:57:50|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733291880000|2024-12-04 05:58:00|51.84|51.62|51.85|51.63|51.85|51.63|51.82|51.6|5
1733291890000|2024-12-04 05:58:10|51.86|51.64|51.85|51.63|51.86|51.64|51.85|51.63|2
1733291900000|2024-12-04 05:58:20|51.84|51.62|51.85|51.63|51.85|51.63|51.84|51.62|2
1733291910000|2024-12-04 05:58:30|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733291920000|2024-12-04 05:58:40|51.85|51.63|51.85|51.63|51.85|51.63|51.84|51.62|5
1733291930000|2024-12-04 05:58:50|51.86|51.64|51.85|51.63|51.86|51.64|51.85|51.63|2
1733291940000|2024-12-04 05:59:00|51.86|51.64|51.88|51.66|51.88|51.66|51.85|51.63|4
1733291950000|2024-12-04 05:59:10|51.87|51.65|51.95|51.73|51.95|51.73|51.87|51.65|6
1733291970000|2024-12-04 05:59:30|51.94|51.72|51.97|51.75|51.97|51.75|51.94|51.72|4
1733291980000|2024-12-04 05:59:40|51.98|51.76|51.97|51.75|51.98|51.76|51.97|51.75|2
1733291990000|2024-12-04 05:59:50|51.96|51.74|51.96|51.74|51.97|51.75|51.96|51.74|3
1733292000000|2024-12-04 06:00:00|51.95|51.73|51.85|51.63|51.95|51.73|51.85|51.63|8
1733292010000|2024-12-04 06:00:10|51.84|51.62|51.84|51.62|51.84|51.62|51.83|51.61|3
1733292020000|2024-12-04 06:00:20|51.85|51.63|51.87|51.65|51.88|51.66|51.85|51.63|4
1733292030000|2024-12-04 06:00:30|51.88|51.66|51.87|51.65|51.88|51.66|51.87|51.65|2
1733292040000|2024-12-04 06:00:40|51.86|51.64|51.86|51.64|51.86|51.64|51.85|51.63|3
1733292050000|2024-12-04 06:00:50|51.85|51.63|51.85|51.63|51.86|51.64|51.85|51.63|5
1733292060000|2024-12-04 06:01:00|51.84|51.62|51.84|51.62|51.85|51.63|51.84|51.62|3
1733292070000|2024-12-04 06:01:10|51.85|51.63|51.84|51.62|51.85|51.63|51.84|51.62|6
1733292090000|2024-12-04 06:01:30|51.85|51.63|51.84|51.62|51.85|51.63|51.84|51.62|2
1733292100000|2024-12-04 06:01:40|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733292110000|2024-12-04 06:01:50|51.8|51.58|51.78|51.56|51.8|51.58|51.76|51.54|7
1733292120000|2024-12-04 06:02:00|51.8|51.58|51.81|51.59|51.81|51.59|51.79|51.57|4
1733292130000|2024-12-04 06:02:10|51.82|51.6|51.78|51.56|51.83|51.61|51.78|51.56|7
1733292140000|2024-12-04 06:02:20|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|2
1733292150000|2024-12-04 06:02:30|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|2
1733292160000|2024-12-04 06:02:40|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1733292170000|2024-12-04 06:02:50|51.79|51.57|51.8|51.58|51.8|51.58|51.79|51.57|2
1733292180000|2024-12-04 06:03:00|51.81|51.59|51.8|51.58|51.81|51.59|51.8|51.58|2
1733292190000|2024-12-04 06:03:10|51.79|51.57|51.76|51.54|51.79|51.57|51.76|51.54|4
1733292200000|2024-12-04 06:03:20|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733292210000|2024-12-04 06:03:30|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733292230000|2024-12-04 06:03:50|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733292240000|2024-12-04 06:04:00|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733292250000|2024-12-04 06:04:10|51.75|51.53|51.75|51.53|51.76|51.54|51.75|51.53|3
1733292260000|2024-12-04 06:04:20|51.77|51.55|51.75|51.53|51.77|51.55|51.75|51.53|2
1733292270000|2024-12-04 06:04:30|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733292290000|2024-12-04 06:04:50|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733292300000|2024-12-04 06:05:00|51.74|51.52|51.74|51.52|51.74|51.52|51.73|51.51|3
1733292310000|2024-12-04 06:05:10|51.73|51.51|51.73|51.51|51.75|51.53|51.73|51.51|3
1733292320000|2024-12-04 06:05:20|51.74|51.52|51.73|51.51|51.75|51.53|51.73|51.51|4
1733292330000|2024-12-04 06:05:30|51.71|51.49|51.68|51.46|51.71|51.49|51.68|51.46|3
1733292350000|2024-12-04 06:05:50|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733292360000|2024-12-04 06:06:00|51.7|51.48|51.7|51.48|51.72|51.5|51.7|51.48|5
1733292370000|2024-12-04 06:06:10|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|2
1733292380000|2024-12-04 06:06:20|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733292390000|2024-12-04 06:06:30|51.69|51.47|51.69|51.47|51.7|51.48|51.69|51.47|3
1733292400000|2024-12-04 06:06:40|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1733292410000|2024-12-04 06:06:50|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1733292420000|2024-12-04 06:07:00|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733292430000|2024-12-04 06:07:10|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733292440000|2024-12-04 06:07:20|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|3
1733292450000|2024-12-04 06:07:30|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733292460000|2024-12-04 06:07:40|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733292470000|2024-12-04 06:07:50|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733292480000|2024-12-04 06:08:00|51.73|51.51|51.73|51.51|51.74|51.52|51.73|51.51|3
1733292490000|2024-12-04 06:08:10|51.72|51.5|51.76|51.54|51.76|51.54|51.72|51.5|6
1733292500000|2024-12-04 06:08:20|51.78|51.56|51.81|51.59|51.81|51.59|51.78|51.56|4
1733292510000|2024-12-04 06:08:30|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733292520000|2024-12-04 06:08:40|51.82|51.6|51.82|51.6|51.82|51.6|51.8|51.58|5
1733292530000|2024-12-04 06:08:50|51.83|51.61|51.93|51.71|51.93|51.71|51.83|51.61|6
1733292540000|2024-12-04 06:09:00|51.94|51.72|51.97|51.75|51.97|51.75|51.94|51.72|4
1733292550000|2024-12-04 06:09:10|51.98|51.76|51.99|51.77|52|51.78|51.98|51.76|3
1733292560000|2024-12-04 06:09:20|51.98|51.76|51.97|51.75|51.98|51.76|51.97|51.75|2
1733292570000|2024-12-04 06:09:30|51.95|51.73|51.93|51.71|51.95|51.73|51.93|51.71|3
1733292580000|2024-12-04 06:09:40|51.92|51.7|51.89|51.67|51.92|51.7|51.89|51.67|4
1733292590000|2024-12-04 06:09:50|51.88|51.66|51.94|51.72|51.95|51.73|51.88|51.66|8
1733292600000|2024-12-04 06:10:00|51.95|51.73|51.95|51.73|51.95|51.73|51.95|51.73|1
1733292620000|2024-12-04 06:10:20|51.96|51.74|51.92|51.7|51.96|51.74|51.92|51.7|5
1733292630000|2024-12-04 06:10:30|51.91|51.69|51.91|51.69|51.94|51.72|51.91|51.69|5
1733292640000|2024-12-04 06:10:40|51.9|51.68|51.87|51.65|51.9|51.68|51.87|51.65|4
1733292650000|2024-12-04 06:10:50|51.91|51.69|51.91|51.69|51.94|51.72|51.9|51.68|7
1733292660000|2024-12-04 06:11:00|51.92|51.7|51.93|51.71|51.93|51.71|51.91|51.69|4
1733292680000|2024-12-04 06:11:20|51.92|51.7|51.93|51.71|51.93|51.71|51.92|51.7|2
1733292690000|2024-12-04 06:11:30|51.92|51.7|51.92|51.7|51.93|51.71|51.92|51.7|3
1733292700000|2024-12-04 06:11:40|51.88|51.66|51.86|51.64|51.88|51.66|51.86|51.64|3
1733292710000|2024-12-04 06:11:50|51.85|51.63|51.81|51.59|51.85|51.63|51.81|51.59|5
1733292720000|2024-12-04 06:12:00|51.8|51.58|51.79|51.57|51.8|51.58|51.78|51.56|4
1733292730000|2024-12-04 06:12:10|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|3
1733292740000|2024-12-04 06:12:20|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733292750000|2024-12-04 06:12:30|51.74|51.52|51.8|51.58|51.81|51.59|51.74|51.52|8
1733292760000|2024-12-04 06:12:40|51.79|51.57|51.79|51.57|51.8|51.58|51.78|51.56|7
1733292770000|2024-12-04 06:12:50|51.78|51.56|51.78|51.56|51.78|51.56|51.77|51.55|5
1733292780000|2024-12-04 06:13:00|51.79|51.57|51.79|51.57|51.8|51.58|51.78|51.56|5
1733292790000|2024-12-04 06:13:10|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|3
1733292800000|2024-12-04 06:13:20|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733292810000|2024-12-04 06:13:30|51.73|51.51|51.74|51.52|51.74|51.52|51.71|51.49|6
1733292820000|2024-12-04 06:13:40|51.73|51.51|51.72|51.5|51.73|51.51|51.71|51.49|4
1733292830000|2024-12-04 06:13:50|51.74|51.52|51.72|51.5|51.74|51.52|51.72|51.5|3
1733292840000|2024-12-04 06:14:00|51.71|51.49|51.68|51.46|51.71|51.49|51.68|51.46|6
1733292870000|2024-12-04 06:14:30|51.65|51.43|51.63|51.41|51.65|51.43|51.63|51.41|2
1733292880000|2024-12-04 06:14:40|51.64|51.42|51.67|51.45|51.68|51.46|51.64|51.42|7
1733292890000|2024-12-04 06:14:50|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733292900000|2024-12-04 06:15:00|51.66|51.44|51.65|51.43|51.67|51.45|51.65|51.43|4
1733292910000|2024-12-04 06:15:10|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1733292920000|2024-12-04 06:15:20|51.63|51.41|51.61|51.39|51.63|51.41|51.61|51.39|3
1733292930000|2024-12-04 06:15:30|51.58|51.36|51.47|51.25|51.58|51.36|51.47|51.25|9
1733292940000|2024-12-04 06:15:40|51.46|51.24|51.44|51.22|51.46|51.24|51.43|51.21|4
1733292950000|2024-12-04 06:15:50|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|3
1733292960000|2024-12-04 06:16:00|51.42|51.2|51.41|51.19|51.42|51.2|51.4|51.18|4
1733292970000|2024-12-04 06:16:10|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|2
1733292980000|2024-12-04 06:16:20|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733292990000|2024-12-04 06:16:30|51.41|51.19|51.41|51.19|51.41|51.19|51.4|51.18|3
1733293000000|2024-12-04 06:16:40|51.45|51.23|51.49|51.27|51.49|51.27|51.45|51.23|4
1733293010000|2024-12-04 06:16:50|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733293020000|2024-12-04 06:17:00|51.5|51.28|51.46|51.24|51.52|51.3|51.46|51.24|7
1733293030000|2024-12-04 06:17:10|51.47|51.25|51.47|51.25|51.47|51.25|51.46|51.24|5
1733293040000|2024-12-04 06:17:20|51.48|51.26|51.55|51.33|51.55|51.33|51.48|51.26|4
1733293050000|2024-12-04 06:17:30|51.54|51.32|51.54|51.32|51.55|51.33|51.54|51.32|3
1733293060000|2024-12-04 06:17:40|51.52|51.3|51.5|51.28|51.53|51.31|51.5|51.28|5
1733293070000|2024-12-04 06:17:50|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733293080000|2024-12-04 06:18:00|51.5|51.28|51.49|51.27|51.51|51.29|51.49|51.27|4
1733293090000|2024-12-04 06:18:10|51.5|51.28|51.54|51.32|51.54|51.32|51.5|51.28|3
1733293100000|2024-12-04 06:18:20|51.55|51.33|51.56|51.34|51.56|51.34|51.55|51.33|2
1733293110000|2024-12-04 06:18:30|51.57|51.35|51.6|51.38|51.61|51.39|51.57|51.35|4
1733293120000|2024-12-04 06:18:40|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|3
1733293130000|2024-12-04 06:18:50|51.56|51.34|51.55|51.33|51.56|51.34|51.55|51.33|2
1733293140000|2024-12-04 06:19:00|51.56|51.34|51.57|51.35|51.57|51.35|51.54|51.32|4
1733293150000|2024-12-04 06:19:10|51.56|51.34|51.55|51.33|51.56|51.34|51.55|51.33|2
1733293160000|2024-12-04 06:19:20|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733293170000|2024-12-04 06:19:30|51.57|51.35|51.62|51.4|51.62|51.4|51.57|51.35|6
1733293180000|2024-12-04 06:19:40|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1733293190000|2024-12-04 06:19:50|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733293200000|2024-12-04 06:20:00|51.64|51.42|51.64|51.42|51.64|51.42|51.63|51.41|5
1733293210000|2024-12-04 06:20:10|51.65|51.43|51.64|51.42|51.65|51.43|51.64|51.42|2
1733293220000|2024-12-04 06:20:20|51.63|51.41|51.67|51.45|51.67|51.45|51.63|51.41|3
1733293230000|2024-12-04 06:20:30|51.65|51.43|51.69|51.47|51.69|51.47|51.64|51.42|5
1733293240000|2024-12-04 06:20:40|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733293250000|2024-12-04 06:20:50|51.72|51.5|51.85|51.63|51.85|51.63|51.72|51.5|10
1733293270000|2024-12-04 06:21:10|51.86|51.64|51.83|51.61|51.86|51.64|51.83|51.61|4
1733293280000|2024-12-04 06:21:20|51.8|51.58|51.81|51.59|51.82|51.6|51.77|51.55|14
1733293290000|2024-12-04 06:21:30|51.82|51.6|51.81|51.59|51.83|51.61|51.8|51.58|6
1733293300000|2024-12-04 06:21:40|51.8|51.58|51.8|51.58|51.82|51.6|51.8|51.58|5
1733293310000|2024-12-04 06:21:50|51.81|51.59|51.87|51.65|51.87|51.65|51.81|51.59|6
1733293320000|2024-12-04 06:22:00|51.86|51.64|51.84|51.62|51.86|51.64|51.83|51.61|7
1733293330000|2024-12-04 06:22:10|51.85|51.63|51.91|51.69|51.91|51.69|51.85|51.63|6
1733293340000|2024-12-04 06:22:20|51.93|51.71|51.99|51.77|51.99|51.77|51.93|51.71|6
1733293350000|2024-12-04 06:22:30|52|51.78|51.92|51.7|52|51.78|51.92|51.7|9
1733293360000|2024-12-04 06:22:40|51.91|51.69|51.94|51.72|51.94|51.72|51.89|51.67|6
1733293370000|2024-12-04 06:22:50|51.95|51.73|51.99|51.77|51.99|51.77|51.95|51.73|5
1733293380000|2024-12-04 06:23:00|52|51.78|51.99|51.77|52|51.78|51.94|51.72|8
1733293390000|2024-12-04 06:23:10|51.98|51.76|51.98|51.76|51.99|51.77|51.96|51.74|5
1733293400000|2024-12-04 06:23:20|51.97|51.75|51.94|51.72|51.97|51.75|51.93|51.71|6
1733293410000|2024-12-04 06:23:30|51.95|51.73|51.98|51.76|51.98|51.76|51.95|51.73|3
1733293420000|2024-12-04 06:23:40|51.96|51.74|51.96|51.74|51.96|51.74|51.95|51.73|3
1733293440000|2024-12-04 06:24:00|51.97|51.75|51.95|51.73|51.97|51.75|51.95|51.73|3
1733293450000|2024-12-04 06:24:10|51.94|51.72|51.87|51.65|51.94|51.72|51.87|51.65|6
1733293460000|2024-12-04 06:24:20|51.86|51.64|51.81|51.59|51.86|51.64|51.8|51.58|7
1733293470000|2024-12-04 06:24:30|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733293480000|2024-12-04 06:24:40|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733293490000|2024-12-04 06:24:50|51.83|51.61|51.83|51.61|51.83|51.61|51.82|51.6|5
1733293500000|2024-12-04 06:25:00|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733293510000|2024-12-04 06:25:10|51.79|51.57|51.78|51.56|51.79|51.57|51.78|51.56|2
1733293520000|2024-12-04 06:25:20|51.74|51.52|51.72|51.5|51.74|51.52|51.72|51.5|3
1733293530000|2024-12-04 06:25:30|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733293540000|2024-12-04 06:25:40|51.75|51.53|51.74|51.52|51.76|51.54|51.74|51.52|4
1733293550000|2024-12-04 06:25:50|51.72|51.5|51.72|51.5|51.72|51.5|51.71|51.49|3
1733293560000|2024-12-04 06:26:00|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|4
1733293570000|2024-12-04 06:26:10|51.71|51.49|51.68|51.46|51.71|51.49|51.68|51.46|4
1733293580000|2024-12-04 06:26:20|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733293590000|2024-12-04 06:26:30|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733293600000|2024-12-04 06:26:40|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1733293610000|2024-12-04 06:26:50|51.67|51.45|51.68|51.46|51.7|51.48|51.67|51.45|3
1733293620000|2024-12-04 06:27:00|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733293630000|2024-12-04 06:27:10|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733293640000|2024-12-04 06:27:20|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733293650000|2024-12-04 06:27:30|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|2
1733293660000|2024-12-04 06:27:40|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|2
1733293670000|2024-12-04 06:27:50|51.75|51.53|51.69|51.47|51.75|51.53|51.69|51.47|7
1733293680000|2024-12-04 06:28:00|51.68|51.46|51.65|51.43|51.68|51.46|51.64|51.42|5
1733293690000|2024-12-04 06:28:10|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733293700000|2024-12-04 06:28:20|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733293710000|2024-12-04 06:28:30|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733293720000|2024-12-04 06:28:40|51.66|51.44|51.66|51.44|51.66|51.44|51.65|51.43|5
1733293730000|2024-12-04 06:28:50|51.65|51.43|51.65|51.43|51.66|51.44|51.65|51.43|3
1733293740000|2024-12-04 06:29:00|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733293750000|2024-12-04 06:29:10|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733293760000|2024-12-04 06:29:20|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733293770000|2024-12-04 06:29:30|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733293780000|2024-12-04 06:29:40|51.63|51.41|51.64|51.42|51.65|51.43|51.63|51.41|4
1733293790000|2024-12-04 06:29:50|51.66|51.44|51.69|51.47|51.69|51.47|51.64|51.42|5
1733293800000|2024-12-04 06:30:00|51.73|51.51|51.71|51.49|51.74|51.52|51.69|51.47|11
1733293810000|2024-12-04 06:30:10|51.72|51.5|51.72|51.5|51.75|51.53|51.72|51.5|5
1733293820000|2024-12-04 06:30:20|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1733293840000|2024-12-04 06:30:40|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733293850000|2024-12-04 06:30:50|51.68|51.46|51.6|51.38|51.68|51.46|51.6|51.38|11
1733293860000|2024-12-04 06:31:00|51.58|51.36|51.63|51.41|51.63|51.41|51.56|51.34|13
1733293870000|2024-12-04 06:31:10|51.64|51.42|51.75|51.53|51.76|51.54|51.64|51.42|8
1733293880000|2024-12-04 06:31:20|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|7
1733293890000|2024-12-04 06:31:30|51.82|51.6|51.79|51.57|51.82|51.6|51.77|51.55|5
1733293900000|2024-12-04 06:31:40|51.8|51.58|51.82|51.6|51.85|51.63|51.79|51.57|12
1733293910000|2024-12-04 06:31:50|51.81|51.59|51.73|51.51|51.81|51.59|51.73|51.51|12
1733293920000|2024-12-04 06:32:00|51.71|51.49|51.67|51.45|51.73|51.51|51.67|51.45|9
1733293930000|2024-12-04 06:32:10|51.68|51.46|51.68|51.46|51.69|51.47|51.63|51.41|11
1733293940000|2024-12-04 06:32:20|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733293960000|2024-12-04 06:32:40|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733293970000|2024-12-04 06:32:50|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733293990000|2024-12-04 06:33:10|51.75|51.53|51.78|51.56|51.78|51.56|51.75|51.53|2
1733294000000|2024-12-04 06:33:20|51.74|51.52|51.71|51.49|51.74|51.52|51.71|51.49|4
1733294010000|2024-12-04 06:33:30|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1733294020000|2024-12-04 06:33:40|51.71|51.49|51.71|51.49|51.71|51.49|51.69|51.47|5
1733294030000|2024-12-04 06:33:50|51.7|51.48|51.67|51.45|51.7|51.48|51.66|51.44|7
1733294050000|2024-12-04 06:34:10|51.66|51.44|51.62|51.4|51.66|51.44|51.62|51.4|5
1733294070000|2024-12-04 06:34:30|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733294080000|2024-12-04 06:34:40|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733294090000|2024-12-04 06:34:50|51.58|51.36|51.59|51.37|51.59|51.37|51.57|51.35|3
1733294120000|2024-12-04 06:35:20|51.56|51.34|51.54|51.32|51.56|51.34|51.54|51.32|2
1733294140000|2024-12-04 06:35:40|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733294150000|2024-12-04 06:35:50|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733294160000|2024-12-04 06:36:00|51.49|51.27|51.46|51.24|51.49|51.27|51.46|51.24|4
1733294170000|2024-12-04 06:36:10|51.44|51.22|51.41|51.19|51.44|51.22|51.41|51.19|3
1733294190000|2024-12-04 06:36:30|51.42|51.2|51.42|51.2|51.42|51.2|51.41|51.19|3
1733294200000|2024-12-04 06:36:40|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|6
1733294220000|2024-12-04 06:37:00|51.43|51.21|51.48|51.26|51.48|51.26|51.43|51.21|4
1733294230000|2024-12-04 06:37:10|51.49|51.27|51.51|51.29|51.51|51.29|51.49|51.27|2
1733294240000|2024-12-04 06:37:20|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733294250000|2024-12-04 06:37:30|51.55|51.33|51.55|51.33|51.55|51.33|51.54|51.32|3
1733294260000|2024-12-04 06:37:40|51.56|51.34|51.57|51.35|51.57|51.35|51.56|51.34|2
1733294270000|2024-12-04 06:37:50|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733294280000|2024-12-04 06:38:00|51.57|51.35|51.6|51.38|51.6|51.38|51.56|51.34|6
1733294290000|2024-12-04 06:38:10|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733294300000|2024-12-04 06:38:20|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733294310000|2024-12-04 06:38:30|51.67|51.45|51.69|51.47|51.69|51.47|51.67|51.45|3
1733294330000|2024-12-04 06:38:50|51.68|51.46|51.68|51.46|51.69|51.47|51.68|51.46|7
1733294340000|2024-12-04 06:39:00|51.69|51.47|51.68|51.46|51.7|51.48|51.68|51.46|3
1733294350000|2024-12-04 06:39:10|51.69|51.47|51.69|51.47|51.7|51.48|51.69|51.47|3
1733294360000|2024-12-04 06:39:20|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733294400000|2024-12-04 06:40:00|51.64|51.42|51.61|51.39|51.64|51.42|51.61|51.39|3
1733294410000|2024-12-04 06:40:10|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|4
1733294420000|2024-12-04 06:40:20|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733294430000|2024-12-04 06:40:30|51.62|51.4|51.6|51.38|51.62|51.4|51.6|51.38|3
1733294440000|2024-12-04 06:40:40|51.59|51.37|51.52|51.3|51.59|51.37|51.52|51.3|6
1733294450000|2024-12-04 06:40:50|51.5|51.28|51.48|51.26|51.5|51.28|51.48|51.26|4
1733294460000|2024-12-04 06:41:00|51.49|51.27|51.49|51.27|51.5|51.28|51.49|51.27|3
1733294470000|2024-12-04 06:41:10|51.48|51.26|51.45|51.23|51.48|51.26|51.45|51.23|4
1733294480000|2024-12-04 06:41:20|51.46|51.24|51.48|51.26|51.48|51.26|51.45|51.23|4
1733294490000|2024-12-04 06:41:30|51.51|51.29|51.54|51.32|51.57|51.35|51.51|51.29|10
1733294500000|2024-12-04 06:41:40|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|4
1733294520000|2024-12-04 06:42:00|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733294530000|2024-12-04 06:42:10|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733294540000|2024-12-04 06:42:20|51.53|51.31|51.53|51.31|51.53|51.31|51.52|51.3|3
1733294550000|2024-12-04 06:42:30|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733294560000|2024-12-04 06:42:40|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733294570000|2024-12-04 06:42:50|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|4
1733294580000|2024-12-04 06:43:00|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733294590000|2024-12-04 06:43:10|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|2
1733294600000|2024-12-04 06:43:20|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1733294610000|2024-12-04 06:43:30|51.47|51.25|51.46|51.24|51.47|51.25|51.45|51.23|4
1733294620000|2024-12-04 06:43:40|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733294630000|2024-12-04 06:43:50|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733294640000|2024-12-04 06:44:00|51.47|51.25|51.49|51.27|51.49|51.27|51.47|51.25|2
1733294650000|2024-12-04 06:44:10|51.5|51.28|51.59|51.37|51.59|51.37|51.5|51.28|4
1733294660000|2024-12-04 06:44:20|51.58|51.36|51.6|51.38|51.6|51.38|51.58|51.36|3
1733294670000|2024-12-04 06:44:30|51.61|51.39|51.56|51.34|51.61|51.39|51.56|51.34|4
1733294680000|2024-12-04 06:44:40|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733294690000|2024-12-04 06:44:50|51.58|51.36|51.58|51.36|51.58|51.36|51.57|51.35|3
1733294700000|2024-12-04 06:45:00|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733294710000|2024-12-04 06:45:10|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733294720000|2024-12-04 06:45:20|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733294740000|2024-12-04 06:45:40|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733294780000|2024-12-04 06:46:20|51.59|51.37|51.58|51.36|51.6|51.38|51.58|51.36|4
1733294810000|2024-12-04 06:46:50|51.6|51.38|51.59|51.37|51.6|51.38|51.58|51.36|6
1733294820000|2024-12-04 06:47:00|51.62|51.4|51.65|51.43|51.65|51.43|51.62|51.4|4
1733294840000|2024-12-04 06:47:20|51.66|51.44|51.66|51.44|51.67|51.45|51.66|51.44|3
1733294850000|2024-12-04 06:47:30|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733294860000|2024-12-04 06:47:40|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733294870000|2024-12-04 06:47:50|51.64|51.42|51.63|51.41|51.65|51.43|51.63|51.41|4
1733294880000|2024-12-04 06:48:00|51.64|51.42|51.58|51.36|51.64|51.42|51.58|51.36|6
1733294890000|2024-12-04 06:48:10|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|2
1733294900000|2024-12-04 06:48:20|51.54|51.32|51.56|51.34|51.56|51.34|51.54|51.32|3
1733294910000|2024-12-04 06:48:30|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733294930000|2024-12-04 06:48:50|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733294940000|2024-12-04 06:49:00|51.6|51.38|51.66|51.44|51.66|51.44|51.6|51.38|5
1733294950000|2024-12-04 06:49:10|51.67|51.45|51.68|51.46|51.68|51.46|51.67|51.45|2
1733294960000|2024-12-04 06:49:20|51.67|51.45|51.64|51.42|51.67|51.45|51.64|51.42|4
1733294970000|2024-12-04 06:49:30|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733294980000|2024-12-04 06:49:40|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733294990000|2024-12-04 06:49:50|51.61|51.39|51.61|51.39|51.62|51.4|51.61|51.39|7
1733295000000|2024-12-04 06:50:00|51.62|51.4|51.62|51.4|51.62|51.4|51.61|51.39|3
1733295010000|2024-12-04 06:50:10|51.63|51.41|51.67|51.45|51.67|51.45|51.63|51.41|4
1733295030000|2024-12-04 06:50:30|51.66|51.44|51.67|51.45|51.68|51.46|51.66|51.44|4
1733295040000|2024-12-04 06:50:40|51.68|51.46|51.68|51.46|51.68|51.46|51.67|51.45|5
1733295050000|2024-12-04 06:50:50|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733295060000|2024-12-04 06:51:00|51.68|51.46|51.68|51.46|51.69|51.47|51.67|51.45|5
1733295070000|2024-12-04 06:51:10|51.69|51.47|51.7|51.48|51.7|51.48|51.68|51.46|4
1733295080000|2024-12-04 06:51:20|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|4
1733295090000|2024-12-04 06:51:30|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733295100000|2024-12-04 06:51:40|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733295110000|2024-12-04 06:51:50|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733295120000|2024-12-04 06:52:00|51.71|51.49|51.71|51.49|51.71|51.49|51.7|51.48|3
1733295130000|2024-12-04 06:52:10|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733295170000|2024-12-04 06:52:50|51.71|51.49|51.73|51.51|51.73|51.51|51.71|51.49|3
1733295180000|2024-12-04 06:53:00|51.72|51.5|51.71|51.49|51.73|51.51|51.71|51.49|4
1733295190000|2024-12-04 06:53:10|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733295200000|2024-12-04 06:53:20|51.7|51.48|51.74|51.52|51.75|51.53|51.7|51.48|6
1733295210000|2024-12-04 06:53:30|51.73|51.51|51.71|51.49|51.73|51.51|51.71|51.49|3
1733295220000|2024-12-04 06:53:40|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733295240000|2024-12-04 06:54:00|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733295250000|2024-12-04 06:54:10|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733295270000|2024-12-04 06:54:30|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733295280000|2024-12-04 06:54:40|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733295290000|2024-12-04 06:54:50|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1733295300000|2024-12-04 06:55:00|51.74|51.52|51.74|51.52|51.75|51.53|51.73|51.51|7
1733295310000|2024-12-04 06:55:10|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733295330000|2024-12-04 06:55:30|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733295340000|2024-12-04 06:55:40|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733295360000|2024-12-04 06:56:00|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1733295370000|2024-12-04 06:56:10|51.65|51.43|51.67|51.45|51.67|51.45|51.65|51.43|5
1733295380000|2024-12-04 06:56:20|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733295390000|2024-12-04 06:56:30|51.67|51.45|51.68|51.46|51.68|51.46|51.67|51.45|2
1733295410000|2024-12-04 06:56:50|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1733295420000|2024-12-04 06:57:00|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733295430000|2024-12-04 06:57:10|51.68|51.46|51.7|51.48|51.7|51.48|51.68|51.46|5
1733295440000|2024-12-04 06:57:20|51.71|51.49|51.71|51.49|51.71|51.49|51.7|51.48|3
1733295450000|2024-12-04 06:57:30|51.7|51.48|51.68|51.46|51.7|51.48|51.68|51.46|7
1733295460000|2024-12-04 06:57:40|51.67|51.45|51.67|51.45|51.69|51.47|51.67|51.45|4
1733295470000|2024-12-04 06:57:50|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733295480000|2024-12-04 06:58:00|51.65|51.43|51.64|51.42|51.65|51.43|51.64|51.42|2
1733295490000|2024-12-04 06:58:10|51.63|51.41|51.65|51.43|51.65|51.43|51.63|51.41|3
1733295500000|2024-12-04 06:58:20|51.66|51.44|51.71|51.49|51.71|51.49|51.66|51.44|4
1733295510000|2024-12-04 06:58:30|51.7|51.48|51.81|51.59|51.81|51.59|51.7|51.48|7
1733295520000|2024-12-04 06:58:40|51.82|51.6|51.86|51.64|51.87|51.65|51.82|51.6|7
1733295530000|2024-12-04 06:58:50|51.87|51.65|51.86|51.64|51.87|51.65|51.86|51.64|2
1733295540000|2024-12-04 06:59:00|51.85|51.63|51.87|51.65|51.87|51.65|51.85|51.63|3
1733295550000|2024-12-04 06:59:10|51.88|51.66|51.87|51.65|51.88|51.66|51.87|51.65|2
1733295560000|2024-12-04 06:59:20|51.86|51.64|51.87|51.65|51.87|51.65|51.86|51.64|2
1733295570000|2024-12-04 06:59:30|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733295600000|2024-12-04 07:00:00|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733295610000|2024-12-04 07:00:10|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733295620000|2024-12-04 07:00:20|51.89|51.67|51.91|51.69|51.91|51.69|51.89|51.67|3
1733295630000|2024-12-04 07:00:30|51.94|51.72|51.93|51.71|51.94|51.72|51.93|51.71|2
1733295640000|2024-12-04 07:00:40|51.92|51.7|51.91|51.69|51.92|51.7|51.91|51.69|2
1733295650000|2024-12-04 07:00:50|51.9|51.68|51.88|51.66|51.91|51.69|51.88|51.66|4
1733295660000|2024-12-04 07:01:00|51.87|51.65|51.82|51.6|51.87|51.65|51.82|51.6|2
1733295670000|2024-12-04 07:01:10|51.81|51.59|51.79|51.57|51.82|51.6|51.79|51.57|6
1733295680000|2024-12-04 07:01:20|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733295690000|2024-12-04 07:01:30|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1733295700000|2024-12-04 07:01:40|51.84|51.62|51.82|51.6|51.85|51.63|51.82|51.6|4
1733295710000|2024-12-04 07:01:50|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733295720000|2024-12-04 07:02:00|51.84|51.62|51.89|51.67|51.89|51.67|51.84|51.62|4
1733295730000|2024-12-04 07:02:10|51.9|51.68|51.91|51.69|51.91|51.69|51.9|51.68|2
1733295740000|2024-12-04 07:02:20|51.92|51.7|51.95|51.73|51.95|51.73|51.92|51.7|2
1733295750000|2024-12-04 07:02:30|51.93|51.71|51.93|51.71|51.93|51.71|51.93|51.71|1
1733295760000|2024-12-04 07:02:40|51.92|51.7|51.91|51.69|51.92|51.7|51.91|51.69|2
1733295770000|2024-12-04 07:02:50|51.89|51.67|51.86|51.64|51.89|51.67|51.86|51.64|3
1733295780000|2024-12-04 07:03:00|51.87|51.65|51.89|51.67|51.9|51.68|51.87|51.65|4
1733295790000|2024-12-04 07:03:10|51.9|51.68|51.89|51.67|51.9|51.68|51.89|51.67|2
1733295800000|2024-12-04 07:03:20|51.9|51.68|51.92|51.7|51.92|51.7|51.9|51.68|2
1733295810000|2024-12-04 07:03:30|51.91|51.69|51.91|51.69|51.91|51.69|51.91|51.69|1
1733295820000|2024-12-04 07:03:40|51.92|51.7|51.92|51.7|51.92|51.7|51.92|51.7|1
1733295830000|2024-12-04 07:03:50|51.94|51.72|51.93|51.71|51.94|51.72|51.93|51.71|2
1733295850000|2024-12-04 07:04:10|51.96|51.74|51.95|51.73|51.97|51.75|51.95|51.73|4
1733295870000|2024-12-04 07:04:30|51.94|51.72|51.94|51.72|51.94|51.72|51.94|51.72|1
1733295880000|2024-12-04 07:04:40|51.93|51.71|51.92|51.7|51.93|51.71|51.92|51.7|2
1733295890000|2024-12-04 07:04:50|51.91|51.69|51.92|51.7|51.92|51.7|51.91|51.69|2
1733295900000|2024-12-04 07:05:00|51.91|51.69|51.86|51.64|51.91|51.69|51.86|51.64|4
1733295910000|2024-12-04 07:05:10|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|3
1733295920000|2024-12-04 07:05:20|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733295930000|2024-12-04 07:05:30|51.85|51.63|51.89|51.67|51.89|51.67|51.85|51.63|5
1733295940000|2024-12-04 07:05:40|51.88|51.66|51.88|51.66|51.88|51.66|51.88|51.66|1
1733295950000|2024-12-04 07:05:50|51.89|51.67|51.89|51.67|51.89|51.67|51.87|51.65|5
1733295960000|2024-12-04 07:06:00|51.88|51.66|51.9|51.68|51.9|51.68|51.88|51.66|3
1733295970000|2024-12-04 07:06:10|51.89|51.67|51.89|51.67|51.89|51.67|51.89|51.67|1
1733295980000|2024-12-04 07:06:20|51.9|51.68|51.91|51.69|51.91|51.69|51.89|51.67|4
1733295990000|2024-12-04 07:06:30|51.9|51.68|51.9|51.68|51.91|51.69|51.9|51.68|3
1733296000000|2024-12-04 07:06:40|51.89|51.67|51.88|51.66|51.89|51.67|51.88|51.66|2
1733296010000|2024-12-04 07:06:50|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|4
1733296020000|2024-12-04 07:07:00|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733296030000|2024-12-04 07:07:10|51.88|51.66|51.9|51.68|51.9|51.68|51.87|51.65|4
1733296040000|2024-12-04 07:07:20|51.89|51.67|51.89|51.67|51.9|51.68|51.89|51.67|5
1733296050000|2024-12-04 07:07:30|51.9|51.68|51.88|51.66|51.9|51.68|51.88|51.66|3
1733296080000|2024-12-04 07:08:00|51.86|51.64|51.86|51.64|51.86|51.64|51.85|51.63|3
1733296090000|2024-12-04 07:08:10|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|4
1733296100000|2024-12-04 07:08:20|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733296110000|2024-12-04 07:08:30|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733296120000|2024-12-04 07:08:40|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733296130000|2024-12-04 07:08:50|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1733296160000|2024-12-04 07:09:20|51.82|51.6|51.85|51.63|51.85|51.63|51.82|51.6|3
1733296170000|2024-12-04 07:09:30|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|3
1733296190000|2024-12-04 07:09:50|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|4
1733296200000|2024-12-04 07:10:00|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733296210000|2024-12-04 07:10:10|51.83|51.61|51.82|51.6|51.83|51.61|51.82|51.6|2
1733296220000|2024-12-04 07:10:20|51.81|51.59|51.72|51.5|51.81|51.59|51.72|51.5|2
1733296230000|2024-12-04 07:10:30|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|4
1733296240000|2024-12-04 07:10:40|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733296250000|2024-12-04 07:10:50|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733296260000|2024-12-04 07:11:00|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|3
1733296270000|2024-12-04 07:11:10|51.71|51.49|51.71|51.49|51.71|51.49|51.7|51.48|5
1733296280000|2024-12-04 07:11:20|51.72|51.5|51.72|51.5|51.73|51.51|51.72|51.5|3
1733296290000|2024-12-04 07:11:30|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|4
1733296300000|2024-12-04 07:11:40|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|4
1733296310000|2024-12-04 07:11:50|51.74|51.52|51.8|51.58|51.8|51.58|51.74|51.52|5
1733296320000|2024-12-04 07:12:00|51.78|51.56|51.78|51.56|51.78|51.56|51.77|51.55|3
1733296330000|2024-12-04 07:12:10|51.77|51.55|51.76|51.54|51.78|51.56|51.76|51.54|4
1733296340000|2024-12-04 07:12:20|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|4
1733296350000|2024-12-04 07:12:30|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733296360000|2024-12-04 07:12:40|51.74|51.52|51.72|51.5|51.75|51.53|51.72|51.5|5
1733296370000|2024-12-04 07:12:50|51.7|51.48|51.67|51.45|51.7|51.48|51.67|51.45|6
1733296380000|2024-12-04 07:13:00|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733296390000|2024-12-04 07:13:10|51.67|51.45|51.69|51.47|51.69|51.47|51.67|51.45|3
1733296400000|2024-12-04 07:13:20|51.7|51.48|51.72|51.5|51.72|51.5|51.7|51.48|2
1733296410000|2024-12-04 07:13:30|51.7|51.48|51.68|51.46|51.7|51.48|51.68|51.46|3
1733296420000|2024-12-04 07:13:40|51.67|51.45|51.67|51.45|51.67|51.45|51.66|51.44|3
1733296430000|2024-12-04 07:13:50|51.68|51.46|51.68|51.46|51.69|51.47|51.67|51.45|5
1733296440000|2024-12-04 07:14:00|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733296450000|2024-12-04 07:14:10|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733296460000|2024-12-04 07:14:20|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733296470000|2024-12-04 07:14:30|51.67|51.45|51.71|51.49|51.71|51.49|51.67|51.45|3
1733296480000|2024-12-04 07:14:40|51.74|51.52|51.83|51.61|51.83|51.61|51.74|51.52|5
1733296490000|2024-12-04 07:14:50|51.82|51.6|51.8|51.58|51.83|51.61|51.8|51.58|7
1733296500000|2024-12-04 07:15:00|51.79|51.57|51.82|51.6|51.82|51.6|51.79|51.57|2
1733296510000|2024-12-04 07:15:10|51.8|51.58|51.77|51.55|51.8|51.58|51.77|51.55|4
1733296520000|2024-12-04 07:15:20|51.76|51.54|51.75|51.53|51.76|51.54|51.75|51.53|2
1733296530000|2024-12-04 07:15:30|51.74|51.52|51.72|51.5|51.74|51.52|51.72|51.5|3
1733296540000|2024-12-04 07:15:40|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|3
1733296550000|2024-12-04 07:15:50|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733296560000|2024-12-04 07:16:00|51.71|51.49|51.74|51.52|51.74|51.52|51.71|51.49|2
1733296570000|2024-12-04 07:16:10|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733296580000|2024-12-04 07:16:20|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1733296590000|2024-12-04 07:16:30|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733296600000|2024-12-04 07:16:40|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|2
1733296610000|2024-12-04 07:16:50|51.71|51.49|51.72|51.5|51.73|51.51|51.71|51.49|4
1733296630000|2024-12-04 07:17:10|51.71|51.49|51.71|51.49|51.71|51.49|51.7|51.48|3
1733296640000|2024-12-04 07:17:20|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733296650000|2024-12-04 07:17:30|51.72|51.5|51.74|51.52|51.74|51.52|51.71|51.49|6
1733296660000|2024-12-04 07:17:40|51.76|51.54|51.79|51.57|51.79|51.57|51.76|51.54|4
1733296680000|2024-12-04 07:18:00|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733296700000|2024-12-04 07:18:20|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733296710000|2024-12-04 07:18:30|51.83|51.61|51.86|51.64|51.86|51.64|51.83|51.61|3
1733296720000|2024-12-04 07:18:40|51.87|51.65|51.91|51.69|51.91|51.69|51.85|51.63|10
1733296730000|2024-12-04 07:18:50|51.92|51.7|51.89|51.67|51.92|51.7|51.89|51.67|3
1733296740000|2024-12-04 07:19:00|51.87|51.65|51.82|51.6|51.87|51.65|51.82|51.6|4
1733296750000|2024-12-04 07:19:10|51.83|51.61|51.77|51.55|51.83|51.61|51.77|51.55|7
1733296760000|2024-12-04 07:19:20|51.78|51.56|51.8|51.58|51.8|51.58|51.76|51.54|6
1733296770000|2024-12-04 07:19:30|51.81|51.59|51.85|51.63|51.85|51.63|51.81|51.59|4
1733296780000|2024-12-04 07:19:40|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733296790000|2024-12-04 07:19:50|51.85|51.63|51.85|51.63|51.85|51.63|51.85|51.63|1
1733296800000|2024-12-04 07:20:00|51.86|51.64|51.86|51.64|51.86|51.64|51.86|51.64|1
1733296820000|2024-12-04 07:20:20|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733296830000|2024-12-04 07:20:30|51.9|51.68|51.91|51.69|51.92|51.7|51.9|51.68|4
1733296840000|2024-12-04 07:20:40|51.92|51.7|51.91|51.69|51.92|51.7|51.9|51.68|6
1733296860000|2024-12-04 07:21:00|51.92|51.7|51.87|51.65|51.92|51.7|51.87|51.65|4
1733296870000|2024-12-04 07:21:10|51.89|51.67|51.88|51.66|51.9|51.68|51.88|51.66|4
1733296880000|2024-12-04 07:21:20|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733296890000|2024-12-04 07:21:30|51.87|51.65|51.86|51.64|51.87|51.65|51.85|51.63|4
1733296900000|2024-12-04 07:21:40|51.85|51.63|51.84|51.62|51.85|51.63|51.83|51.61|4
1733296910000|2024-12-04 07:21:50|51.83|51.61|51.78|51.56|51.83|51.61|51.78|51.56|6
1733296920000|2024-12-04 07:22:00|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|2
1733296930000|2024-12-04 07:22:10|51.77|51.55|51.75|51.53|51.77|51.55|51.75|51.53|3
1733296940000|2024-12-04 07:22:20|51.76|51.54|51.79|51.57|51.79|51.57|51.76|51.54|4
1733296950000|2024-12-04 07:22:30|51.78|51.56|51.8|51.58|51.8|51.58|51.78|51.56|3
1733296960000|2024-12-04 07:22:40|51.81|51.59|51.81|51.59|51.82|51.6|51.81|51.59|3
1733296970000|2024-12-04 07:22:50|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1733296980000|2024-12-04 07:23:00|51.78|51.56|51.8|51.58|51.8|51.58|51.78|51.56|3
1733297010000|2024-12-04 07:23:30|51.81|51.59|51.83|51.61|51.83|51.61|51.81|51.59|3
1733297020000|2024-12-04 07:23:40|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733297030000|2024-12-04 07:23:50|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1733297040000|2024-12-04 07:24:00|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733297050000|2024-12-04 07:24:10|51.74|51.52|51.76|51.54|51.76|51.54|51.74|51.52|3
1733297060000|2024-12-04 07:24:20|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733297070000|2024-12-04 07:24:30|51.76|51.54|51.77|51.55|51.79|51.57|51.76|51.54|4
1733297080000|2024-12-04 07:24:40|51.76|51.54|51.77|51.55|51.8|51.58|51.76|51.54|5
1733297090000|2024-12-04 07:24:50|51.8|51.58|51.81|51.59|51.81|51.59|51.8|51.58|2
1733297100000|2024-12-04 07:25:00|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733297110000|2024-12-04 07:25:10|51.82|51.6|51.79|51.57|51.83|51.61|51.79|51.57|8
1733297120000|2024-12-04 07:25:20|51.78|51.56|51.77|51.55|51.78|51.56|51.77|51.55|2
1733297130000|2024-12-04 07:25:30|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733297140000|2024-12-04 07:25:40|51.73|51.51|51.68|51.46|51.73|51.51|51.68|51.46|5
1733297150000|2024-12-04 07:25:50|51.67|51.45|51.68|51.46|51.68|51.46|51.67|51.45|2
1733297160000|2024-12-04 07:26:00|51.69|51.47|51.78|51.56|51.78|51.56|51.69|51.47|9
1733297170000|2024-12-04 07:26:10|51.77|51.55|51.7|51.48|51.77|51.55|51.7|51.48|6
1733297180000|2024-12-04 07:26:20|51.69|51.47|51.65|51.43|51.69|51.47|51.65|51.43|3
1733297190000|2024-12-04 07:26:30|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733297200000|2024-12-04 07:26:40|51.63|51.41|51.61|51.39|51.63|51.41|51.61|51.39|3
1733297210000|2024-12-04 07:26:50|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|6
1733297220000|2024-12-04 07:27:00|51.6|51.38|51.62|51.4|51.62|51.4|51.6|51.38|2
1733297230000|2024-12-04 07:27:10|51.65|51.43|51.62|51.4|51.65|51.43|51.62|51.4|2
1733297240000|2024-12-04 07:27:20|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|2
1733297250000|2024-12-04 07:27:30|51.63|51.41|51.6|51.38|51.63|51.41|51.6|51.38|3
1733297260000|2024-12-04 07:27:40|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733297270000|2024-12-04 07:27:50|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733297280000|2024-12-04 07:28:00|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733297290000|2024-12-04 07:28:10|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733297320000|2024-12-04 07:28:40|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|3
1733297340000|2024-12-04 07:29:00|51.56|51.34|51.57|51.35|51.57|51.35|51.56|51.34|2
1733297350000|2024-12-04 07:29:10|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733297360000|2024-12-04 07:29:20|51.58|51.36|51.6|51.38|51.6|51.38|51.58|51.36|5
1733297370000|2024-12-04 07:29:30|51.59|51.37|51.58|51.36|51.59|51.37|51.58|51.36|2
1733297380000|2024-12-04 07:29:40|51.57|51.35|51.56|51.34|51.57|51.35|51.56|51.34|2
1733297390000|2024-12-04 07:29:50|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733297400000|2024-12-04 07:30:00|51.56|51.34|51.55|51.33|51.56|51.34|51.55|51.33|2
1733297410000|2024-12-04 07:30:10|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733297420000|2024-12-04 07:30:20|51.55|51.33|51.54|51.32|51.55|51.33|51.54|51.32|2
1733297440000|2024-12-04 07:30:40|51.53|51.31|51.47|51.25|51.53|51.31|51.47|51.25|8
1733297450000|2024-12-04 07:30:50|51.46|51.24|51.46|51.24|51.48|51.26|51.46|51.24|3
1733297490000|2024-12-04 07:31:30|51.47|51.25|51.5|51.28|51.5|51.28|51.47|51.25|4
1733297500000|2024-12-04 07:31:40|51.51|51.29|51.49|51.27|51.51|51.29|51.49|51.27|3
1733297510000|2024-12-04 07:31:50|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1733297520000|2024-12-04 07:32:00|51.54|51.32|51.5|51.28|51.54|51.32|51.49|51.27|4
1733297530000|2024-12-04 07:32:10|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733297540000|2024-12-04 07:32:20|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1733297550000|2024-12-04 07:32:30|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733297560000|2024-12-04 07:32:40|51.54|51.32|51.57|51.35|51.57|51.35|51.54|51.32|4
1733297570000|2024-12-04 07:32:50|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733297580000|2024-12-04 07:33:00|51.57|51.35|51.57|51.35|51.57|51.35|51.56|51.34|3
1733297590000|2024-12-04 07:33:10|51.56|51.34|51.56|51.34|51.57|51.35|51.56|51.34|7
1733297600000|2024-12-04 07:33:20|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733297610000|2024-12-04 07:33:30|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733297620000|2024-12-04 07:33:40|51.55|51.33|51.56|51.34|51.56|51.34|51.55|51.33|2
1733297630000|2024-12-04 07:33:50|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733297640000|2024-12-04 07:34:00|51.58|51.36|51.6|51.38|51.6|51.38|51.58|51.36|2
1733297650000|2024-12-04 07:34:10|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733297670000|2024-12-04 07:34:30|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733297680000|2024-12-04 07:34:40|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733297690000|2024-12-04 07:34:50|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733297700000|2024-12-04 07:35:00|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733297710000|2024-12-04 07:35:10|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733297720000|2024-12-04 07:35:20|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733297770000|2024-12-04 07:36:10|51.65|51.43|51.63|51.41|51.65|51.43|51.63|51.41|4
1733297780000|2024-12-04 07:36:20|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733297790000|2024-12-04 07:36:30|51.66|51.44|51.64|51.42|51.66|51.44|51.64|51.42|2
1733297800000|2024-12-04 07:36:40|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733297810000|2024-12-04 07:36:50|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733297820000|2024-12-04 07:37:00|51.62|51.4|51.58|51.36|51.62|51.4|51.58|51.36|4
1733297830000|2024-12-04 07:37:10|51.57|51.35|51.56|51.34|51.57|51.35|51.56|51.34|2
1733297840000|2024-12-04 07:37:20|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733297870000|2024-12-04 07:37:50|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733297880000|2024-12-04 07:38:00|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733297890000|2024-12-04 07:38:10|51.55|51.33|51.58|51.36|51.58|51.36|51.55|51.33|3
1733297900000|2024-12-04 07:38:20|51.59|51.37|51.61|51.39|51.61|51.39|51.59|51.37|2
1733297910000|2024-12-04 07:38:30|51.62|51.4|51.67|51.45|51.68|51.46|51.62|51.4|7
1733297930000|2024-12-04 07:38:50|51.66|51.44|51.66|51.44|51.67|51.45|51.66|51.44|3
1733297940000|2024-12-04 07:39:00|51.65|51.43|51.63|51.41|51.65|51.43|51.62|51.4|5
1733297950000|2024-12-04 07:39:10|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733297960000|2024-12-04 07:39:20|51.6|51.38|51.59|51.37|51.6|51.38|51.58|51.36|3
1733297970000|2024-12-04 07:39:30|51.6|51.38|51.58|51.36|51.61|51.39|51.58|51.36|3
1733297980000|2024-12-04 07:39:40|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|2
1733298000000|2024-12-04 07:40:00|51.62|51.4|51.64|51.42|51.64|51.42|51.61|51.39|3
1733298020000|2024-12-04 07:40:20|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733298040000|2024-12-04 07:40:40|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733298060000|2024-12-04 07:41:00|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733298070000|2024-12-04 07:41:10|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733298080000|2024-12-04 07:41:20|51.64|51.42|51.62|51.4|51.64|51.42|51.62|51.4|2
1733298090000|2024-12-04 07:41:30|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733298100000|2024-12-04 07:41:40|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733298120000|2024-12-04 07:42:00|51.66|51.44|51.69|51.47|51.69|51.47|51.66|51.44|3
1733298130000|2024-12-04 07:42:10|51.7|51.48|51.67|51.45|51.7|51.48|51.67|51.45|4
1733298140000|2024-12-04 07:42:20|51.66|51.44|51.66|51.44|51.67|51.45|51.65|51.43|5
1733298150000|2024-12-04 07:42:30|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733298160000|2024-12-04 07:42:40|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733298170000|2024-12-04 07:42:50|51.66|51.44|51.66|51.44|51.67|51.45|51.66|51.44|3
1733298180000|2024-12-04 07:43:00|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733298190000|2024-12-04 07:43:10|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|4
1733298200000|2024-12-04 07:43:20|51.66|51.44|51.67|51.45|51.69|51.47|51.66|51.44|4
1733298210000|2024-12-04 07:43:30|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733298220000|2024-12-04 07:43:40|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733298230000|2024-12-04 07:43:50|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733298240000|2024-12-04 07:44:00|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733298260000|2024-12-04 07:44:20|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|4
1733298280000|2024-12-04 07:44:40|51.7|51.48|51.7|51.48|51.7|51.48|51.69|51.47|5
1733298300000|2024-12-04 07:45:00|51.68|51.46|51.61|51.39|51.68|51.46|51.61|51.39|7
1733298310000|2024-12-04 07:45:10|51.6|51.38|51.52|51.3|51.6|51.38|51.52|51.3|8
1733298320000|2024-12-04 07:45:20|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|8
1733298330000|2024-12-04 07:45:30|51.53|51.31|51.53|51.31|51.54|51.32|51.53|51.31|3
1733298350000|2024-12-04 07:45:50|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733298360000|2024-12-04 07:46:00|51.53|51.31|51.54|51.32|51.55|51.33|51.53|51.31|4
1733298370000|2024-12-04 07:46:10|51.58|51.36|51.6|51.38|51.61|51.39|51.58|51.36|4
1733298380000|2024-12-04 07:46:20|51.59|51.37|51.6|51.38|51.6|51.38|51.59|51.37|6
1733298390000|2024-12-04 07:46:30|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|3
1733298400000|2024-12-04 07:46:40|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733298410000|2024-12-04 07:46:50|51.56|51.34|51.52|51.3|51.56|51.34|51.52|51.3|4
1733298420000|2024-12-04 07:47:00|51.53|51.31|51.54|51.32|51.55|51.33|51.53|51.31|4
1733298430000|2024-12-04 07:47:10|51.53|51.31|51.52|51.3|51.53|51.31|51.52|51.3|2
1733298440000|2024-12-04 07:47:20|51.51|51.29|51.5|51.28|51.51|51.29|51.5|51.28|2
1733298450000|2024-12-04 07:47:30|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733298460000|2024-12-04 07:47:40|51.52|51.3|51.52|51.3|51.53|51.31|51.52|51.3|3
1733298480000|2024-12-04 07:48:00|51.55|51.33|51.55|51.33|51.56|51.34|51.55|51.33|3
1733298510000|2024-12-04 07:48:30|51.54|51.32|51.52|51.3|51.54|51.32|51.52|51.3|3
1733298520000|2024-12-04 07:48:40|51.51|51.29|51.47|51.25|51.51|51.29|51.47|51.25|3
1733298530000|2024-12-04 07:48:50|51.46|51.24|51.47|51.25|51.47|51.25|51.46|51.24|2
1733298560000|2024-12-04 07:49:20|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733298570000|2024-12-04 07:49:30|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733298580000|2024-12-04 07:49:40|51.49|51.27|51.52|51.3|51.52|51.3|51.49|51.27|5
1733298590000|2024-12-04 07:49:50|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733298600000|2024-12-04 07:50:00|51.53|51.31|51.53|51.31|51.55|51.33|51.53|51.31|4
1733298620000|2024-12-04 07:50:20|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733298650000|2024-12-04 07:50:50|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1733298680000|2024-12-04 07:51:20|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733298700000|2024-12-04 07:51:40|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733298710000|2024-12-04 07:51:50|51.53|51.31|51.53|51.31|51.53|51.31|51.52|51.3|5
1733298730000|2024-12-04 07:52:10|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733298740000|2024-12-04 07:52:20|51.57|51.35|51.55|51.33|51.57|51.35|51.55|51.33|4
1733298750000|2024-12-04 07:52:30|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733298760000|2024-12-04 07:52:40|51.54|51.32|51.52|51.3|51.54|51.32|51.52|51.3|2
1733298780000|2024-12-04 07:53:00|51.53|51.31|51.54|51.32|51.55|51.33|51.53|51.31|4
1733298790000|2024-12-04 07:53:10|51.56|51.34|51.57|51.35|51.57|51.35|51.55|51.33|4
1733298800000|2024-12-04 07:53:20|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733298820000|2024-12-04 07:53:40|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733298830000|2024-12-04 07:53:50|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733298850000|2024-12-04 07:54:10|51.62|51.4|51.55|51.33|51.62|51.4|51.55|51.33|3
1733298860000|2024-12-04 07:54:20|51.53|51.31|51.5|51.28|51.53|51.31|51.5|51.28|4
1733298870000|2024-12-04 07:54:30|51.49|51.27|51.5|51.28|51.51|51.29|51.49|51.27|4
1733298900000|2024-12-04 07:55:00|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733298910000|2024-12-04 07:55:10|51.53|51.31|51.51|51.29|51.53|51.31|51.51|51.29|2
1733298930000|2024-12-04 07:55:30|51.52|51.3|51.51|51.29|51.54|51.32|51.51|51.29|4
1733298940000|2024-12-04 07:55:40|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1733298950000|2024-12-04 07:55:50|51.48|51.26|51.43|51.21|51.48|51.26|51.43|51.21|4
1733298960000|2024-12-04 07:56:00|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733298970000|2024-12-04 07:56:10|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733298980000|2024-12-04 07:56:20|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733298990000|2024-12-04 07:56:30|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733299010000|2024-12-04 07:56:50|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733299040000|2024-12-04 07:57:20|51.45|51.23|51.45|51.23|51.46|51.24|51.45|51.23|5
1733299050000|2024-12-04 07:57:30|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733299070000|2024-12-04 07:57:50|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733299080000|2024-12-04 07:58:00|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733299100000|2024-12-04 07:58:20|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733299110000|2024-12-04 07:58:30|51.5|51.28|51.51|51.29|51.51|51.29|51.5|51.28|2
1733299120000|2024-12-04 07:58:40|51.5|51.28|51.49|51.27|51.5|51.28|51.49|51.27|2
1733299130000|2024-12-04 07:58:50|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733299150000|2024-12-04 07:59:10|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733299180000|2024-12-04 07:59:40|51.48|51.26|51.48|51.26|51.48|51.26|51.47|51.25|5
1733299200000|2024-12-04 08:00:00|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733299210000|2024-12-04 08:00:10|51.48|51.26|51.5|51.28|51.5|51.28|51.48|51.26|2
1733299230000|2024-12-04 08:00:30|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733299250000|2024-12-04 08:00:50|51.52|51.3|51.53|51.31|51.53|51.31|51.52|51.3|2
1733299270000|2024-12-04 08:01:10|51.54|51.32|51.54|51.32|51.54|51.32|51.53|51.31|3
1733299290000|2024-12-04 08:01:30|51.55|51.33|51.6|51.38|51.6|51.38|51.55|51.33|3
1733299300000|2024-12-04 08:01:40|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733299320000|2024-12-04 08:02:00|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733299330000|2024-12-04 08:02:10|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733299340000|2024-12-04 08:02:20|51.62|51.4|51.66|51.44|51.66|51.44|51.62|51.4|4
1733299350000|2024-12-04 08:02:30|51.67|51.45|51.7|51.48|51.7|51.48|51.67|51.45|4
1733299360000|2024-12-04 08:02:40|51.71|51.49|51.67|51.45|51.71|51.49|51.67|51.45|5
1733299370000|2024-12-04 08:02:50|51.68|51.46|51.7|51.48|51.7|51.48|51.68|51.46|3
1733299380000|2024-12-04 08:03:00|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733299390000|2024-12-04 08:03:10|51.67|51.45|51.65|51.43|51.67|51.45|51.65|51.43|3
1733299400000|2024-12-04 08:03:20|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733299410000|2024-12-04 08:03:30|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733299420000|2024-12-04 08:03:40|51.63|51.41|51.66|51.44|51.66|51.44|51.63|51.41|3
1733299430000|2024-12-04 08:03:50|51.65|51.43|51.65|51.43|51.65|51.43|51.64|51.42|3
1733299440000|2024-12-04 08:04:00|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733299450000|2024-12-04 08:04:10|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733299460000|2024-12-04 08:04:20|51.63|51.41|51.67|51.45|51.67|51.45|51.63|51.41|4
1733299470000|2024-12-04 08:04:30|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733299490000|2024-12-04 08:04:50|51.64|51.42|51.63|51.41|51.65|51.43|51.63|51.41|4
1733299500000|2024-12-04 08:05:00|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733299510000|2024-12-04 08:05:10|51.58|51.36|51.59|51.37|51.6|51.38|51.57|51.35|6
1733299520000|2024-12-04 08:05:20|51.6|51.38|51.62|51.4|51.62|51.4|51.6|51.38|3
1733299540000|2024-12-04 08:05:40|51.65|51.43|51.64|51.42|51.67|51.45|51.64|51.42|5
1733299550000|2024-12-04 08:05:50|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|4
1733299560000|2024-12-04 08:06:00|51.67|51.45|51.68|51.46|51.69|51.47|51.67|51.45|6
1733299570000|2024-12-04 08:06:10|51.69|51.47|51.69|51.47|51.69|51.47|51.68|51.46|3
1733299590000|2024-12-04 08:06:30|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733299610000|2024-12-04 08:06:50|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733299620000|2024-12-04 08:07:00|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733299630000|2024-12-04 08:07:10|51.65|51.43|51.63|51.41|51.65|51.43|51.63|51.41|5
1733299640000|2024-12-04 08:07:20|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|2
1733299650000|2024-12-04 08:07:30|51.64|51.42|51.64|51.42|51.66|51.44|51.64|51.42|5
1733299660000|2024-12-04 08:07:40|51.65|51.43|51.67|51.45|51.67|51.45|51.65|51.43|2
1733299670000|2024-12-04 08:07:50|51.68|51.46|51.69|51.47|51.7|51.48|51.68|51.46|4
1733299680000|2024-12-04 08:08:00|51.68|51.46|51.64|51.42|51.68|51.46|51.64|51.42|4
1733299690000|2024-12-04 08:08:10|51.65|51.43|51.67|51.45|51.67|51.45|51.65|51.43|3
1733299700000|2024-12-04 08:08:20|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733299710000|2024-12-04 08:08:30|51.65|51.43|51.64|51.42|51.65|51.43|51.64|51.42|2
1733299720000|2024-12-04 08:08:40|51.63|51.41|51.61|51.39|51.63|51.41|51.61|51.39|5
1733299730000|2024-12-04 08:08:50|51.6|51.38|51.59|51.37|51.6|51.38|51.59|51.37|2
1733299750000|2024-12-04 08:09:10|51.6|51.38|51.58|51.36|51.6|51.38|51.58|51.36|5
1733299780000|2024-12-04 08:09:40|51.59|51.37|51.58|51.36|51.59|51.37|51.58|51.36|4
1733299790000|2024-12-04 08:09:50|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733299800000|2024-12-04 08:10:00|51.56|51.34|51.57|51.35|51.57|51.35|51.56|51.34|2
1733299820000|2024-12-04 08:10:20|51.58|51.36|51.58|51.36|51.58|51.36|51.57|51.35|7
1733299830000|2024-12-04 08:10:30|51.57|51.35|51.57|51.35|51.58|51.36|51.57|51.35|3
1733299850000|2024-12-04 08:10:50|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733299860000|2024-12-04 08:11:00|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|2
1733299870000|2024-12-04 08:11:10|51.65|51.43|51.69|51.47|51.69|51.47|51.65|51.43|2
1733299890000|2024-12-04 08:11:30|51.7|51.48|51.74|51.52|51.74|51.52|51.7|51.48|3
1733299900000|2024-12-04 08:11:40|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|2
1733299910000|2024-12-04 08:11:50|51.77|51.55|51.8|51.58|51.8|51.58|51.77|51.55|2
1733299920000|2024-12-04 08:12:00|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733299930000|2024-12-04 08:12:10|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733299940000|2024-12-04 08:12:20|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733299970000|2024-12-04 08:12:50|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733299980000|2024-12-04 08:13:00|51.83|51.61|51.82|51.6|51.83|51.61|51.81|51.59|3
1733299990000|2024-12-04 08:13:10|51.83|51.61|51.83|51.61|51.83|51.61|51.82|51.6|3
1733300000000|2024-12-04 08:13:20|51.82|51.6|51.8|51.58|51.82|51.6|51.8|51.58|2
1733300020000|2024-12-04 08:13:40|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733300030000|2024-12-04 08:13:50|51.8|51.58|51.8|51.58|51.8|51.58|51.79|51.57|3
1733300040000|2024-12-04 08:14:00|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733300050000|2024-12-04 08:14:10|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733300060000|2024-12-04 08:14:20|51.79|51.57|51.8|51.58|51.8|51.58|51.79|51.57|6
1733300070000|2024-12-04 08:14:30|51.79|51.57|51.78|51.56|51.79|51.57|51.78|51.56|2
1733300080000|2024-12-04 08:14:40|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733300090000|2024-12-04 08:14:50|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733300100000|2024-12-04 08:15:00|51.74|51.52|51.75|51.53|51.76|51.54|51.74|51.52|4
1733300110000|2024-12-04 08:15:10|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733300130000|2024-12-04 08:15:30|51.75|51.53|51.69|51.47|51.75|51.53|51.69|51.47|5
1733300140000|2024-12-04 08:15:40|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1733300150000|2024-12-04 08:15:50|51.69|51.47|51.68|51.46|51.69|51.47|51.67|51.45|3
1733300160000|2024-12-04 08:16:00|51.69|51.47|51.69|51.47|51.7|51.48|51.68|51.46|5
1733300180000|2024-12-04 08:16:20|51.68|51.46|51.64|51.42|51.68|51.46|51.64|51.42|5
1733300190000|2024-12-04 08:16:30|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733300200000|2024-12-04 08:16:40|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733300210000|2024-12-04 08:16:50|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733300220000|2024-12-04 08:17:00|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733300230000|2024-12-04 08:17:10|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733300240000|2024-12-04 08:17:20|51.65|51.43|51.65|51.43|51.65|51.43|51.64|51.42|3
1733300250000|2024-12-04 08:17:30|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733300260000|2024-12-04 08:17:40|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733300270000|2024-12-04 08:17:50|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733300280000|2024-12-04 08:18:00|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733300290000|2024-12-04 08:18:10|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733300300000|2024-12-04 08:18:20|51.66|51.44|51.63|51.41|51.66|51.44|51.63|51.41|4
1733300310000|2024-12-04 08:18:30|51.64|51.42|51.66|51.44|51.66|51.44|51.64|51.42|3
1733300320000|2024-12-04 08:18:40|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733300330000|2024-12-04 08:18:50|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733300340000|2024-12-04 08:19:00|51.7|51.48|51.72|51.5|51.72|51.5|51.7|51.48|3
1733300350000|2024-12-04 08:19:10|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733300360000|2024-12-04 08:19:20|51.72|51.5|51.73|51.51|51.73|51.51|51.72|51.5|4
1733300370000|2024-12-04 08:19:30|51.72|51.5|51.72|51.5|51.72|51.5|51.71|51.49|3
1733300380000|2024-12-04 08:19:40|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|3
1733300390000|2024-12-04 08:19:50|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733300400000|2024-12-04 08:20:00|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733300410000|2024-12-04 08:20:10|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733300420000|2024-12-04 08:20:20|51.72|51.5|51.7|51.48|51.72|51.5|51.7|51.48|6
1733300440000|2024-12-04 08:20:40|51.73|51.51|51.73|51.51|51.74|51.52|51.73|51.51|3
1733300450000|2024-12-04 08:20:50|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733300470000|2024-12-04 08:21:10|51.75|51.53|51.72|51.5|51.75|51.53|51.72|51.5|3
1733300480000|2024-12-04 08:21:20|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|4
1733300490000|2024-12-04 08:21:30|51.73|51.51|51.73|51.51|51.74|51.52|51.73|51.51|3
1733300500000|2024-12-04 08:21:40|51.75|51.53|51.74|51.52|51.77|51.55|51.73|51.51|6
1733300510000|2024-12-04 08:21:50|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|4
1733300530000|2024-12-04 08:22:10|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|2
1733300540000|2024-12-04 08:22:20|51.77|51.55|51.8|51.58|51.8|51.58|51.76|51.54|5
1733300550000|2024-12-04 08:22:30|51.81|51.59|51.81|51.59|51.81|51.59|51.8|51.58|3
1733300560000|2024-12-04 08:22:40|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1733300570000|2024-12-04 08:22:50|51.78|51.56|51.73|51.51|51.78|51.56|51.73|51.51|5
1733300580000|2024-12-04 08:23:00|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733300590000|2024-12-04 08:23:10|51.72|51.5|51.72|51.5|51.73|51.51|51.72|51.5|7
1733300600000|2024-12-04 08:23:20|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733300610000|2024-12-04 08:23:30|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|2
1733300620000|2024-12-04 08:23:40|51.74|51.52|51.77|51.55|51.78|51.56|51.74|51.52|5
1733300630000|2024-12-04 08:23:50|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1733300640000|2024-12-04 08:24:00|51.82|51.6|51.89|51.67|51.9|51.68|51.82|51.6|5
1733300650000|2024-12-04 08:24:10|51.88|51.66|51.89|51.67|51.89|51.67|51.88|51.66|2
1733300660000|2024-12-04 08:24:20|51.87|51.65|51.86|51.64|51.87|51.65|51.86|51.64|2
1733300670000|2024-12-04 08:24:30|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733300680000|2024-12-04 08:24:40|51.85|51.63|51.83|51.61|51.85|51.63|51.83|51.61|2
1733300690000|2024-12-04 08:24:50|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733300700000|2024-12-04 08:25:00|51.8|51.58|51.76|51.54|51.8|51.58|51.76|51.54|4
1733300710000|2024-12-04 08:25:10|51.75|51.53|51.72|51.5|51.75|51.53|51.72|51.5|3
1733300720000|2024-12-04 08:25:20|51.71|51.49|51.71|51.49|51.72|51.5|51.71|51.49|3
1733300740000|2024-12-04 08:25:40|51.72|51.5|51.72|51.5|51.72|51.5|51.71|51.49|3
1733300750000|2024-12-04 08:25:50|51.73|51.51|51.71|51.49|51.73|51.51|51.71|51.49|2
1733300760000|2024-12-04 08:26:00|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733300770000|2024-12-04 08:26:10|51.73|51.51|51.69|51.47|51.73|51.51|51.69|51.47|3
1733300780000|2024-12-04 08:26:20|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733300790000|2024-12-04 08:26:30|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|3
1733300800000|2024-12-04 08:26:40|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733300810000|2024-12-04 08:26:50|51.66|51.44|51.63|51.41|51.66|51.44|51.61|51.39|7
1733300820000|2024-12-04 08:27:00|51.64|51.42|51.62|51.4|51.64|51.42|51.62|51.4|3
1733300830000|2024-12-04 08:27:10|51.61|51.39|51.62|51.4|51.62|51.4|51.61|51.39|4
1733300840000|2024-12-04 08:27:20|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733300850000|2024-12-04 08:27:30|51.59|51.37|51.58|51.36|51.59|51.37|51.58|51.36|2
1733300860000|2024-12-04 08:27:40|51.57|51.35|51.56|51.34|51.57|51.35|51.56|51.34|2
1733300870000|2024-12-04 08:27:50|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733300880000|2024-12-04 08:28:00|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733300890000|2024-12-04 08:28:10|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733300900000|2024-12-04 08:28:20|51.58|51.36|51.59|51.37|51.6|51.38|51.56|51.34|6
1733300910000|2024-12-04 08:28:30|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|2
1733300920000|2024-12-04 08:28:40|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733300930000|2024-12-04 08:28:50|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|4
1733300940000|2024-12-04 08:29:00|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733300950000|2024-12-04 08:29:10|51.65|51.43|51.65|51.43|51.66|51.44|51.65|51.43|3
1733300960000|2024-12-04 08:29:20|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733300970000|2024-12-04 08:29:30|51.63|51.41|51.63|51.41|51.65|51.43|51.63|51.41|5
1733300980000|2024-12-04 08:29:40|51.64|51.42|51.64|51.42|51.66|51.44|51.64|51.42|3
1733300990000|2024-12-04 08:29:50|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733301000000|2024-12-04 08:30:00|51.62|51.4|51.59|51.37|51.62|51.4|51.59|51.37|4
1733301010000|2024-12-04 08:30:10|51.58|51.36|51.53|51.31|51.58|51.36|51.53|51.31|3
1733301020000|2024-12-04 08:30:20|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|2
1733301030000|2024-12-04 08:30:30|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733301050000|2024-12-04 08:30:50|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733301060000|2024-12-04 08:31:00|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733301070000|2024-12-04 08:31:10|51.59|51.37|51.54|51.32|51.6|51.38|51.54|51.32|7
1733301080000|2024-12-04 08:31:20|51.53|51.31|51.49|51.27|51.54|51.32|51.49|51.27|4
1733301090000|2024-12-04 08:31:30|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733301100000|2024-12-04 08:31:40|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733301110000|2024-12-04 08:31:50|51.48|51.26|51.49|51.27|51.49|51.27|51.47|51.25|4
1733301130000|2024-12-04 08:32:10|51.48|51.26|51.47|51.25|51.48|51.26|51.47|51.25|2
1733301140000|2024-12-04 08:32:20|51.45|51.23|51.43|51.21|51.45|51.23|51.42|51.2|4
1733301150000|2024-12-04 08:32:30|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|2
1733301160000|2024-12-04 08:32:40|51.45|51.23|51.43|51.21|51.45|51.23|51.43|51.21|2
1733301170000|2024-12-04 08:32:50|51.47|51.25|51.47|51.25|51.5|51.28|51.47|51.25|6
1733301180000|2024-12-04 08:33:00|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733301190000|2024-12-04 08:33:10|51.52|51.3|51.48|51.26|51.52|51.3|51.48|51.26|3
1733301200000|2024-12-04 08:33:20|51.47|51.25|51.46|51.24|51.48|51.26|51.46|51.24|4
1733301210000|2024-12-04 08:33:30|51.45|51.23|51.43|51.21|51.45|51.23|51.43|51.21|3
1733301230000|2024-12-04 08:33:50|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|2
1733301240000|2024-12-04 08:34:00|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733301250000|2024-12-04 08:34:10|51.43|51.21|51.45|51.23|51.45|51.23|51.43|51.21|5
1733301260000|2024-12-04 08:34:20|51.44|51.22|51.44|51.22|51.45|51.23|51.44|51.22|3
1733301270000|2024-12-04 08:34:30|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|4
1733301280000|2024-12-04 08:34:40|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733301290000|2024-12-04 08:34:50|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733301300000|2024-12-04 08:35:00|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733301310000|2024-12-04 08:35:10|51.42|51.2|51.44|51.22|51.44|51.22|51.42|51.2|3
1733301330000|2024-12-04 08:35:30|51.45|51.23|51.47|51.25|51.47|51.25|51.45|51.23|2
1733301350000|2024-12-04 08:35:50|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733301360000|2024-12-04 08:36:00|51.51|51.29|51.52|51.3|51.52|51.3|51.48|51.26|4
1733301370000|2024-12-04 08:36:10|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733301380000|2024-12-04 08:36:20|51.52|51.3|51.53|51.31|51.54|51.32|51.52|51.3|4
1733301390000|2024-12-04 08:36:30|51.52|51.3|51.52|51.3|51.53|51.31|51.52|51.3|3
1733301400000|2024-12-04 08:36:40|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733301410000|2024-12-04 08:36:50|51.53|51.31|51.54|51.32|51.54|51.32|51.53|51.31|4
1733301420000|2024-12-04 08:37:00|51.55|51.33|51.59|51.37|51.61|51.39|51.55|51.33|6
1733301430000|2024-12-04 08:37:10|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|2
1733301440000|2024-12-04 08:37:20|51.64|51.42|51.69|51.47|51.72|51.5|51.64|51.42|9
1733301450000|2024-12-04 08:37:30|51.72|51.5|51.72|51.5|51.74|51.52|51.71|51.49|7
1733301460000|2024-12-04 08:37:40|51.71|51.49|51.61|51.39|51.71|51.49|51.61|51.39|7
1733301470000|2024-12-04 08:37:50|51.59|51.37|51.55|51.33|51.59|51.37|51.55|51.33|6
1733301480000|2024-12-04 08:38:00|51.57|51.35|51.59|51.37|51.59|51.37|51.57|51.35|7
1733301490000|2024-12-04 08:38:10|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733301510000|2024-12-04 08:38:30|51.59|51.37|51.57|51.35|51.59|51.37|51.57|51.35|2
1733301520000|2024-12-04 08:38:40|51.58|51.36|51.58|51.36|51.58|51.36|51.57|51.35|5
1733301530000|2024-12-04 08:38:50|51.59|51.37|51.63|51.41|51.63|51.41|51.59|51.37|2
1733301540000|2024-12-04 08:39:00|51.66|51.44|51.7|51.48|51.7|51.48|51.65|51.43|5
1733301550000|2024-12-04 08:39:10|51.69|51.47|51.68|51.46|51.69|51.47|51.68|51.46|2
1733301560000|2024-12-04 08:39:20|51.69|51.47|51.68|51.46|51.69|51.47|51.68|51.46|2
1733301570000|2024-12-04 08:39:30|51.64|51.42|51.64|51.42|51.65|51.43|51.63|51.41|5
1733301580000|2024-12-04 08:39:40|51.63|51.41|51.63|51.41|51.64|51.42|51.63|51.41|3
1733301590000|2024-12-04 08:39:50|51.62|51.4|51.62|51.4|51.63|51.41|51.62|51.4|5
1733301600000|2024-12-04 08:40:00|51.63|51.41|51.64|51.42|51.64|51.42|51.63|51.41|2
1733301610000|2024-12-04 08:40:10|51.66|51.44|51.67|51.45|51.67|51.45|51.63|51.41|4
1733301620000|2024-12-04 08:40:20|51.68|51.46|51.66|51.44|51.69|51.47|51.66|51.44|4
1733301630000|2024-12-04 08:40:30|51.64|51.42|51.63|51.41|51.64|51.42|51.63|51.41|4
1733301640000|2024-12-04 08:40:40|51.64|51.42|51.66|51.44|51.66|51.44|51.64|51.42|5
1733301650000|2024-12-04 08:40:50|51.67|51.45|51.7|51.48|51.7|51.48|51.67|51.45|4
1733301660000|2024-12-04 08:41:00|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733301670000|2024-12-04 08:41:10|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733301680000|2024-12-04 08:41:20|51.75|51.53|51.77|51.55|51.77|51.55|51.75|51.53|2
1733301710000|2024-12-04 08:41:50|51.76|51.54|51.76|51.54|51.76|51.54|51.75|51.53|3
1733301720000|2024-12-04 08:42:00|51.77|51.55|51.77|51.55|51.77|51.55|51.77|51.55|1
1733301750000|2024-12-04 08:42:30|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|3
1733301760000|2024-12-04 08:42:40|51.77|51.55|51.77|51.55|51.77|51.55|51.77|51.55|1
1733301770000|2024-12-04 08:42:50|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733301780000|2024-12-04 08:43:00|51.77|51.55|51.77|51.55|51.77|51.55|51.77|51.55|1
1733301790000|2024-12-04 08:43:10|51.78|51.56|51.81|51.59|51.81|51.59|51.78|51.56|3
1733301810000|2024-12-04 08:43:30|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733301830000|2024-12-04 08:43:50|51.83|51.61|51.82|51.6|51.83|51.61|51.82|51.6|2
1733301840000|2024-12-04 08:44:00|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733301850000|2024-12-04 08:44:10|51.84|51.62|51.84|51.62|51.84|51.62|51.84|51.62|1
1733301860000|2024-12-04 08:44:20|51.85|51.63|51.86|51.64|51.86|51.64|51.85|51.63|2
1733301870000|2024-12-04 08:44:30|51.85|51.63|51.85|51.63|51.85|51.63|51.85|51.63|1
1733301880000|2024-12-04 08:44:40|51.86|51.64|51.88|51.66|51.88|51.66|51.86|51.64|2
1733301890000|2024-12-04 08:44:50|51.89|51.67|51.89|51.67|51.89|51.67|51.89|51.67|1
1733301900000|2024-12-04 08:45:00|51.88|51.66|51.86|51.64|51.88|51.66|51.86|51.64|3
1733301910000|2024-12-04 08:45:10|51.83|51.61|51.79|51.57|51.83|51.61|51.76|51.54|7
1733301920000|2024-12-04 08:45:20|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733301930000|2024-12-04 08:45:30|51.83|51.61|51.92|51.7|51.92|51.7|51.83|51.61|7
1733301940000|2024-12-04 08:45:40|51.91|51.69|51.89|51.67|51.91|51.69|51.89|51.67|3
1733301950000|2024-12-04 08:45:50|51.9|51.68|51.91|51.69|51.91|51.69|51.9|51.68|2
1733301960000|2024-12-04 08:46:00|51.92|51.7|51.98|51.76|51.98|51.76|51.92|51.7|5
1733301970000|2024-12-04 08:46:10|51.99|51.77|51.95|51.73|51.99|51.77|51.95|51.73|4
1733301980000|2024-12-04 08:46:20|51.94|51.72|51.96|51.74|51.96|51.74|51.94|51.72|2
1733301990000|2024-12-04 08:46:30|51.94|51.72|51.95|51.73|51.95|51.73|51.94|51.72|2
1733302000000|2024-12-04 08:46:40|51.96|51.74|51.97|51.75|51.97|51.75|51.96|51.74|2
1733302020000|2024-12-04 08:47:00|51.98|51.76|52.01|51.79|52.01|51.79|51.97|51.75|5
1733302030000|2024-12-04 08:47:10|52|51.78|51.87|51.65|52|51.78|51.87|51.65|8
1733302040000|2024-12-04 08:47:20|51.88|51.66|51.89|51.67|51.89|51.67|51.86|51.64|7
1733302050000|2024-12-04 08:47:30|51.93|51.71|51.9|51.68|51.93|51.71|51.87|51.65|11
1733302060000|2024-12-04 08:47:40|51.91|51.69|51.91|51.69|51.92|51.7|51.91|51.69|5
1733302070000|2024-12-04 08:47:50|51.92|51.7|51.9|51.68|51.92|51.7|51.9|51.68|6
1733302080000|2024-12-04 08:48:00|51.88|51.66|51.86|51.64|51.89|51.67|51.86|51.64|12
1733302090000|2024-12-04 08:48:10|51.87|51.65|51.82|51.6|51.87|51.65|51.81|51.59|6
1733302100000|2024-12-04 08:48:20|51.83|51.61|51.83|51.61|51.83|51.61|51.82|51.6|3
1733302110000|2024-12-04 08:48:30|51.84|51.62|51.83|51.61|51.84|51.62|51.83|51.61|2
1733302120000|2024-12-04 08:48:40|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733302130000|2024-12-04 08:48:50|51.83|51.61|51.8|51.58|51.83|51.61|51.8|51.58|3
1733302140000|2024-12-04 08:49:00|51.81|51.59|51.79|51.57|51.81|51.59|51.79|51.57|3
1733302150000|2024-12-04 08:49:10|51.8|51.58|51.76|51.54|51.8|51.58|51.76|51.54|5
1733302160000|2024-12-04 08:49:20|51.75|51.53|51.77|51.55|51.77|51.55|51.74|51.52|5
1733302170000|2024-12-04 08:49:30|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733302180000|2024-12-04 08:49:40|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|3
1733302190000|2024-12-04 08:49:50|51.81|51.59|51.78|51.56|51.81|51.59|51.78|51.56|3
1733302200000|2024-12-04 08:50:00|51.79|51.57|51.76|51.54|51.82|51.6|51.75|51.53|8
1733302210000|2024-12-04 08:50:10|51.75|51.53|51.74|51.52|51.75|51.53|51.74|51.52|2
1733302220000|2024-12-04 08:50:20|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733302230000|2024-12-04 08:50:30|51.77|51.55|51.79|51.57|51.79|51.57|51.77|51.55|6
1733302240000|2024-12-04 08:50:40|51.78|51.56|51.81|51.59|51.82|51.6|51.78|51.56|6
1733302260000|2024-12-04 08:51:00|51.8|51.58|51.78|51.56|51.8|51.58|51.78|51.56|6
1733302270000|2024-12-04 08:51:10|51.77|51.55|51.77|51.55|51.78|51.56|51.76|51.54|5
1733302280000|2024-12-04 08:51:20|51.76|51.54|51.75|51.53|51.76|51.54|51.74|51.52|4
1733302290000|2024-12-04 08:51:30|51.74|51.52|51.74|51.52|51.75|51.53|51.74|51.52|3
1733302300000|2024-12-04 08:51:40|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|2
1733302310000|2024-12-04 08:51:50|51.77|51.55|51.77|51.55|51.77|51.55|51.76|51.54|5
1733302320000|2024-12-04 08:52:00|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|5
1733302330000|2024-12-04 08:52:10|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733302340000|2024-12-04 08:52:20|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733302350000|2024-12-04 08:52:30|51.8|51.58|51.8|51.58|51.82|51.6|51.8|51.58|5
1733302360000|2024-12-04 08:52:40|51.78|51.56|51.76|51.54|51.78|51.56|51.76|51.54|3
1733302370000|2024-12-04 08:52:50|51.75|51.53|51.76|51.54|51.76|51.54|51.75|51.53|4
1733302380000|2024-12-04 08:53:00|51.77|51.55|51.81|51.59|51.81|51.59|51.77|51.55|5
1733302390000|2024-12-04 08:53:10|51.82|51.6|51.82|51.6|51.82|51.6|51.81|51.59|3
1733302400000|2024-12-04 08:53:20|51.81|51.59|51.83|51.61|51.83|51.61|51.81|51.59|3
1733302410000|2024-12-04 08:53:30|51.84|51.62|51.85|51.63|51.88|51.66|51.84|51.62|5
1733302420000|2024-12-04 08:53:40|51.84|51.62|51.82|51.6|51.84|51.62|51.82|51.6|3
1733302430000|2024-12-04 08:53:50|51.83|51.61|51.82|51.6|51.83|51.61|51.82|51.6|2
1733302440000|2024-12-04 08:54:00|51.83|51.61|51.82|51.6|51.84|51.62|51.82|51.6|8
1733302460000|2024-12-04 08:54:20|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733302470000|2024-12-04 08:54:30|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733302480000|2024-12-04 08:54:40|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|4
1733302490000|2024-12-04 08:54:50|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1733302500000|2024-12-04 08:55:00|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733302520000|2024-12-04 08:55:20|51.83|51.61|51.81|51.59|51.83|51.61|51.81|51.59|3
1733302530000|2024-12-04 08:55:30|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|4
1733302540000|2024-12-04 08:55:40|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|4
1733302550000|2024-12-04 08:55:50|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733302580000|2024-12-04 08:56:20|51.77|51.55|51.77|51.55|51.77|51.55|51.77|51.55|1
1733302590000|2024-12-04 08:56:30|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733302600000|2024-12-04 08:56:40|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733302620000|2024-12-04 08:57:00|51.74|51.52|51.71|51.49|51.74|51.52|51.71|51.49|4
1733302630000|2024-12-04 08:57:10|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733302640000|2024-12-04 08:57:20|51.68|51.46|51.64|51.42|51.68|51.46|51.64|51.42|4
1733302660000|2024-12-04 08:57:40|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733302680000|2024-12-04 08:58:00|51.66|51.44|51.71|51.49|51.72|51.5|51.66|51.44|4
1733302710000|2024-12-04 08:58:30|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1733302730000|2024-12-04 08:58:50|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733302750000|2024-12-04 08:59:10|51.68|51.46|51.71|51.49|51.71|51.49|51.68|51.46|4
1733302760000|2024-12-04 08:59:20|51.72|51.5|51.73|51.51|51.73|51.51|51.72|51.5|2
1733302770000|2024-12-04 08:59:30|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733302790000|2024-12-04 08:59:50|51.73|51.51|51.74|51.52|51.75|51.53|51.73|51.51|4
1733302810000|2024-12-04 09:00:10|51.73|51.51|51.71|51.49|51.73|51.51|51.71|51.49|3
1733302820000|2024-12-04 09:00:20|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733302830000|2024-12-04 09:00:30|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733302840000|2024-12-04 09:00:40|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733302850000|2024-12-04 09:00:50|51.74|51.52|51.73|51.51|51.74|51.52|51.73|51.51|6
1733302860000|2024-12-04 09:01:00|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733302870000|2024-12-04 09:01:10|51.73|51.51|51.75|51.53|51.75|51.53|51.73|51.51|3
1733302880000|2024-12-04 09:01:20|51.74|51.52|51.75|51.53|51.75|51.53|51.74|51.52|2
1733302890000|2024-12-04 09:01:30|51.78|51.56|51.81|51.59|51.81|51.59|51.78|51.56|6
1733302900000|2024-12-04 09:01:40|51.82|51.6|51.79|51.57|51.82|51.6|51.79|51.57|3
1733302910000|2024-12-04 09:01:50|51.8|51.58|51.8|51.58|51.8|51.58|51.8|51.58|1
1733302920000|2024-12-04 09:02:00|51.78|51.56|51.76|51.54|51.79|51.57|51.76|51.54|6
1733302950000|2024-12-04 09:02:30|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|2
1733302980000|2024-12-04 09:03:00|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1733302990000|2024-12-04 09:03:10|51.79|51.57|51.81|51.59|51.81|51.59|51.79|51.57|3
1733303000000|2024-12-04 09:03:20|51.82|51.6|51.84|51.62|51.84|51.62|51.82|51.6|2
1733303010000|2024-12-04 09:03:30|51.85|51.63|51.85|51.63|51.85|51.63|51.85|51.63|1
1733303020000|2024-12-04 09:03:40|51.86|51.64|51.91|51.69|51.91|51.69|51.86|51.64|8
1733303030000|2024-12-04 09:03:50|51.9|51.68|51.88|51.66|51.9|51.68|51.88|51.66|4
1733303040000|2024-12-04 09:04:00|51.89|51.67|51.93|51.71|51.93|51.71|51.89|51.67|5
1733303050000|2024-12-04 09:04:10|51.94|51.72|51.93|51.71|51.95|51.73|51.93|51.71|4
1733303060000|2024-12-04 09:04:20|51.92|51.7|51.9|51.68|51.92|51.7|51.9|51.68|3
1733303070000|2024-12-04 09:04:30|51.91|51.69|51.92|51.7|51.92|51.7|51.9|51.68|4
1733303080000|2024-12-04 09:04:40|51.93|51.71|51.87|51.65|51.94|51.72|51.87|51.65|8
1733303090000|2024-12-04 09:04:50|51.9|51.68|51.86|51.64|51.9|51.68|51.86|51.64|3
1733303100000|2024-12-04 09:05:00|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733303110000|2024-12-04 09:05:10|51.89|51.67|51.88|51.66|51.89|51.67|51.88|51.66|4
1733303120000|2024-12-04 09:05:20|51.89|51.67|51.89|51.67|51.89|51.67|51.89|51.67|1
1733303130000|2024-12-04 09:05:30|51.9|51.68|51.88|51.66|51.9|51.68|51.88|51.66|3
1733303140000|2024-12-04 09:05:40|51.89|51.67|51.87|51.65|51.9|51.68|51.87|51.65|5
1733303150000|2024-12-04 09:05:50|51.88|51.66|51.88|51.66|51.88|51.66|51.88|51.66|1
1733303170000|2024-12-04 09:06:10|51.87|51.65|51.84|51.62|51.87|51.65|51.81|51.59|7
1733303200000|2024-12-04 09:06:40|51.81|51.59|51.79|51.57|51.81|51.59|51.79|51.57|3
1733303210000|2024-12-04 09:06:50|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|4
1733303220000|2024-12-04 09:07:00|51.77|51.55|51.79|51.57|51.79|51.57|51.77|51.55|3
1733303230000|2024-12-04 09:07:10|51.78|51.56|51.78|51.56|51.79|51.57|51.78|51.56|3
1733303240000|2024-12-04 09:07:20|51.79|51.57|51.78|51.56|51.79|51.57|51.78|51.56|4
1733303250000|2024-12-04 09:07:30|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|2
1733303260000|2024-12-04 09:07:40|51.75|51.53|51.7|51.48|51.75|51.53|51.7|51.48|4
1733303270000|2024-12-04 09:07:50|51.69|51.47|51.7|51.48|51.71|51.49|51.69|51.47|3
1733303280000|2024-12-04 09:08:00|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1733303290000|2024-12-04 09:08:10|51.71|51.49|51.7|51.48|51.71|51.49|51.7|51.48|2
1733303310000|2024-12-04 09:08:30|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1733303330000|2024-12-04 09:08:50|51.63|51.41|51.63|51.41|51.64|51.42|51.62|51.4|5
1733303340000|2024-12-04 09:09:00|51.64|51.42|51.71|51.49|51.71|51.49|51.64|51.42|11
1733303350000|2024-12-04 09:09:10|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733303360000|2024-12-04 09:09:20|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733303370000|2024-12-04 09:09:30|51.74|51.52|51.72|51.5|51.74|51.52|51.72|51.5|3
1733303380000|2024-12-04 09:09:40|51.71|51.49|51.71|51.49|51.72|51.5|51.71|51.49|5
1733303390000|2024-12-04 09:09:50|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1733303400000|2024-12-04 09:10:00|51.7|51.48|51.69|51.47|51.71|51.49|51.69|51.47|3
1733303410000|2024-12-04 09:10:10|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733303420000|2024-12-04 09:10:20|51.7|51.48|51.63|51.41|51.7|51.48|51.63|51.41|5
1733303430000|2024-12-04 09:10:30|51.62|51.4|51.6|51.38|51.62|51.4|51.59|51.37|5
1733303440000|2024-12-04 09:10:40|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733303460000|2024-12-04 09:11:00|51.6|51.38|51.58|51.36|51.6|51.38|51.58|51.36|5
1733303470000|2024-12-04 09:11:10|51.59|51.37|51.68|51.46|51.68|51.46|51.59|51.37|6
1733303480000|2024-12-04 09:11:20|51.67|51.45|51.65|51.43|51.67|51.45|51.65|51.43|2
1733303500000|2024-12-04 09:11:40|51.66|51.44|51.7|51.48|51.7|51.48|51.66|51.44|3
1733303510000|2024-12-04 09:11:50|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733303520000|2024-12-04 09:12:00|51.73|51.51|51.73|51.51|51.74|51.52|51.73|51.51|3
1733303530000|2024-12-04 09:12:10|51.72|51.5|51.72|51.5|51.72|51.5|51.71|51.49|3
1733303540000|2024-12-04 09:12:20|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733303550000|2024-12-04 09:12:30|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733303560000|2024-12-04 09:12:40|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733303570000|2024-12-04 09:12:50|51.7|51.48|51.7|51.48|51.7|51.48|51.69|51.47|3
1733303580000|2024-12-04 09:13:00|51.69|51.47|51.69|51.47|51.7|51.48|51.69|51.47|3
1733303590000|2024-12-04 09:13:10|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1733303610000|2024-12-04 09:13:30|51.66|51.44|51.62|51.4|51.66|51.44|51.62|51.4|4
1733303620000|2024-12-04 09:13:40|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733303630000|2024-12-04 09:13:50|51.62|51.4|51.63|51.41|51.63|51.41|51.62|51.4|2
1733303640000|2024-12-04 09:14:00|51.64|51.42|51.64|51.42|51.65|51.43|51.64|51.42|3
1733303650000|2024-12-04 09:14:10|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733303660000|2024-12-04 09:14:20|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733303670000|2024-12-04 09:14:30|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733303680000|2024-12-04 09:14:40|51.68|51.46|51.66|51.44|51.68|51.46|51.66|51.44|3
1733303690000|2024-12-04 09:14:50|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733303700000|2024-12-04 09:15:00|51.66|51.44|51.66|51.44|51.66|51.44|51.65|51.43|3
1733303710000|2024-12-04 09:15:10|51.67|51.45|51.71|51.49|51.71|51.49|51.66|51.44|6
1733303720000|2024-12-04 09:15:20|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733303730000|2024-12-04 09:15:30|51.73|51.51|51.73|51.51|51.74|51.52|51.73|51.51|3
1733303740000|2024-12-04 09:15:40|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|8
1733303750000|2024-12-04 09:15:50|51.73|51.51|51.74|51.52|51.75|51.53|51.73|51.51|4
1733303760000|2024-12-04 09:16:00|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|2
1733303770000|2024-12-04 09:16:10|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733303780000|2024-12-04 09:16:20|51.72|51.5|51.74|51.52|51.74|51.52|51.72|51.5|3
1733303790000|2024-12-04 09:16:30|51.75|51.53|51.77|51.55|51.81|51.59|51.75|51.53|8
1733303800000|2024-12-04 09:16:40|51.76|51.54|51.74|51.52|51.76|51.54|51.72|51.5|4
1733303810000|2024-12-04 09:16:50|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|3
1733303820000|2024-12-04 09:17:00|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733303830000|2024-12-04 09:17:10|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1733303840000|2024-12-04 09:17:20|51.68|51.46|51.71|51.49|51.71|51.49|51.68|51.46|4
1733303850000|2024-12-04 09:17:30|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733303860000|2024-12-04 09:17:40|51.73|51.51|51.73|51.51|51.74|51.52|51.73|51.51|3
1733303880000|2024-12-04 09:18:00|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733303890000|2024-12-04 09:18:10|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733303900000|2024-12-04 09:18:20|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733303910000|2024-12-04 09:18:30|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733303940000|2024-12-04 09:19:00|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733303950000|2024-12-04 09:19:10|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733303960000|2024-12-04 09:19:20|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733303970000|2024-12-04 09:19:30|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733303980000|2024-12-04 09:19:40|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733303990000|2024-12-04 09:19:50|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733304000000|2024-12-04 09:20:00|51.61|51.39|51.59|51.37|51.61|51.39|51.59|51.37|2
1733304020000|2024-12-04 09:20:20|51.6|51.38|51.6|51.38|51.61|51.39|51.6|51.38|3
1733304030000|2024-12-04 09:20:30|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733304040000|2024-12-04 09:20:40|51.62|51.4|51.64|51.42|51.64|51.42|51.62|51.4|3
1733304050000|2024-12-04 09:20:50|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733304060000|2024-12-04 09:21:00|51.63|51.41|51.63|51.41|51.64|51.42|51.63|51.41|3
1733304070000|2024-12-04 09:21:10|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733304080000|2024-12-04 09:21:20|51.66|51.44|51.7|51.48|51.7|51.48|51.66|51.44|3
1733304090000|2024-12-04 09:21:30|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733304110000|2024-12-04 09:21:50|51.68|51.46|51.64|51.42|51.68|51.46|51.64|51.42|2
1733304120000|2024-12-04 09:22:00|51.65|51.43|51.59|51.37|51.65|51.43|51.59|51.37|4
1733304130000|2024-12-04 09:22:10|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733304140000|2024-12-04 09:22:20|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|2
1733304150000|2024-12-04 09:22:30|51.64|51.42|51.66|51.44|51.66|51.44|51.64|51.42|5
1733304160000|2024-12-04 09:22:40|51.67|51.45|51.68|51.46|51.68|51.46|51.67|51.45|2
1733304180000|2024-12-04 09:23:00|51.69|51.47|51.68|51.46|51.69|51.47|51.68|51.46|6
1733304190000|2024-12-04 09:23:10|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733304200000|2024-12-04 09:23:20|51.68|51.46|51.68|51.46|51.68|51.46|51.67|51.45|3
1733304210000|2024-12-04 09:23:30|51.67|51.45|51.67|51.45|51.68|51.46|51.67|51.45|3
1733304220000|2024-12-04 09:23:40|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733304240000|2024-12-04 09:24:00|51.63|51.41|51.61|51.39|51.63|51.41|51.61|51.39|3
1733304250000|2024-12-04 09:24:10|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733304260000|2024-12-04 09:24:20|51.61|51.39|51.64|51.42|51.64|51.42|51.61|51.39|2
1733304270000|2024-12-04 09:24:30|51.65|51.43|51.66|51.44|51.66|51.44|51.64|51.42|4
1733304280000|2024-12-04 09:24:40|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733304290000|2024-12-04 09:24:50|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733304310000|2024-12-04 09:25:10|51.66|51.44|51.65|51.43|51.66|51.44|51.65|51.43|2
1733304320000|2024-12-04 09:25:20|51.63|51.41|51.59|51.37|51.63|51.41|51.59|51.37|5
1733304330000|2024-12-04 09:25:30|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733304340000|2024-12-04 09:25:40|51.61|51.39|51.6|51.38|51.61|51.39|51.6|51.38|2
1733304350000|2024-12-04 09:25:50|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733304370000|2024-12-04 09:26:10|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733304380000|2024-12-04 09:26:20|51.63|51.41|51.62|51.4|51.63|51.41|51.62|51.4|4
1733304390000|2024-12-04 09:26:30|51.6|51.38|51.62|51.4|51.62|51.4|51.6|51.38|5
1733304400000|2024-12-04 09:26:40|51.61|51.39|51.62|51.4|51.62|51.4|51.61|51.39|2
1733304410000|2024-12-04 09:26:50|51.64|51.42|51.68|51.46|51.69|51.47|51.64|51.42|6
1733304420000|2024-12-04 09:27:00|51.69|51.47|51.71|51.49|51.71|51.49|51.69|51.47|3
1733304430000|2024-12-04 09:27:10|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733304440000|2024-12-04 09:27:20|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|4
1733304450000|2024-12-04 09:27:30|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|3
1733304500000|2024-12-04 09:28:20|51.74|51.52|51.76|51.54|51.76|51.54|51.74|51.52|3
1733304510000|2024-12-04 09:28:30|51.78|51.56|51.78|51.56|51.79|51.57|51.78|51.56|5
1733304520000|2024-12-04 09:28:40|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|4
1733304530000|2024-12-04 09:28:50|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733304540000|2024-12-04 09:29:00|51.77|51.55|51.77|51.55|51.78|51.56|51.77|51.55|3
1733304550000|2024-12-04 09:29:10|51.75|51.53|51.78|51.56|51.78|51.56|51.75|51.53|4
1733304560000|2024-12-04 09:29:20|51.79|51.57|51.79|51.57|51.79|51.57|51.79|51.57|1
1733304570000|2024-12-04 09:29:30|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1733304580000|2024-12-04 09:29:40|51.8|51.58|51.81|51.59|51.81|51.59|51.8|51.58|2
1733304590000|2024-12-04 09:29:50|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733304600000|2024-12-04 09:30:00|51.8|51.58|51.82|51.6|51.82|51.6|51.8|51.58|5
1733304610000|2024-12-04 09:30:10|51.83|51.61|51.83|51.61|51.85|51.63|51.83|51.61|5
1733304620000|2024-12-04 09:30:20|51.81|51.59|51.81|51.59|51.82|51.6|51.81|51.59|3
1733304630000|2024-12-04 09:30:30|51.82|51.6|51.82|51.6|51.82|51.6|51.81|51.59|3
1733304640000|2024-12-04 09:30:40|51.81|51.59|51.81|51.59|51.81|51.59|51.8|51.58|3
1733304660000|2024-12-04 09:31:00|51.82|51.6|51.81|51.59|51.82|51.6|51.81|51.59|2
1733304670000|2024-12-04 09:31:10|51.82|51.6|51.77|51.55|51.82|51.6|51.77|51.55|6
1733304680000|2024-12-04 09:31:20|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733304690000|2024-12-04 09:31:30|51.77|51.55|51.74|51.52|51.77|51.55|51.74|51.52|4
1733304700000|2024-12-04 09:31:40|51.73|51.51|51.7|51.48|51.73|51.51|51.7|51.48|4
1733304710000|2024-12-04 09:31:50|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733304720000|2024-12-04 09:32:00|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733304730000|2024-12-04 09:32:10|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733304740000|2024-12-04 09:32:20|51.72|51.5|51.75|51.53|51.78|51.56|51.72|51.5|8
1733304750000|2024-12-04 09:32:30|51.74|51.52|51.74|51.52|51.75|51.53|51.74|51.52|3
1733304760000|2024-12-04 09:32:40|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733304770000|2024-12-04 09:32:50|51.7|51.48|51.68|51.46|51.7|51.48|51.68|51.46|3
1733304780000|2024-12-04 09:33:00|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733304790000|2024-12-04 09:33:10|51.65|51.43|51.65|51.43|51.65|51.43|51.64|51.42|3
1733304800000|2024-12-04 09:33:20|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733304830000|2024-12-04 09:33:50|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733304840000|2024-12-04 09:34:00|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|4
1733304850000|2024-12-04 09:34:10|51.67|51.45|51.7|51.48|51.7|51.48|51.67|51.45|2
1733304860000|2024-12-04 09:34:20|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733304910000|2024-12-04 09:35:10|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733304930000|2024-12-04 09:35:30|51.69|51.47|51.69|51.47|51.71|51.49|51.69|51.47|4
1733304940000|2024-12-04 09:35:40|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733304960000|2024-12-04 09:36:00|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733304970000|2024-12-04 09:36:10|51.61|51.39|51.62|51.4|51.62|51.4|51.61|51.39|2
1733304980000|2024-12-04 09:36:20|51.63|51.41|51.69|51.47|51.69|51.47|51.63|51.41|5
1733304990000|2024-12-04 09:36:30|51.7|51.48|51.7|51.48|51.71|51.49|51.7|51.48|3
1733305000000|2024-12-04 09:36:40|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733305010000|2024-12-04 09:36:50|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733305020000|2024-12-04 09:37:00|51.64|51.42|51.62|51.4|51.64|51.42|51.62|51.4|2
1733305030000|2024-12-04 09:37:10|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733305040000|2024-12-04 09:37:20|51.64|51.42|51.68|51.46|51.68|51.46|51.63|51.41|6
1733305050000|2024-12-04 09:37:30|51.69|51.47|51.7|51.48|51.7|51.48|51.69|51.47|2
1733305060000|2024-12-04 09:37:40|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|3
1733305070000|2024-12-04 09:37:50|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733305090000|2024-12-04 09:38:10|51.67|51.45|51.66|51.44|51.67|51.45|51.66|51.44|2
1733305100000|2024-12-04 09:38:20|51.65|51.43|51.64|51.42|51.65|51.43|51.64|51.42|2
1733305110000|2024-12-04 09:38:30|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733305120000|2024-12-04 09:38:40|51.61|51.39|51.61|51.39|51.61|51.39|51.6|51.38|3
1733305130000|2024-12-04 09:38:50|51.62|51.4|51.62|51.4|51.62|51.4|51.62|51.4|1
1733305140000|2024-12-04 09:39:00|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733305150000|2024-12-04 09:39:10|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733305160000|2024-12-04 09:39:20|51.68|51.46|51.69|51.47|51.7|51.48|51.68|51.46|4
1733305170000|2024-12-04 09:39:30|51.68|51.46|51.71|51.49|51.71|51.49|51.68|51.46|4
1733305200000|2024-12-04 09:40:00|51.72|51.5|51.73|51.51|51.73|51.51|51.72|51.5|4
1733305210000|2024-12-04 09:40:10|51.72|51.5|51.71|51.49|51.73|51.51|51.71|51.49|3
1733305220000|2024-12-04 09:40:20|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733305230000|2024-12-04 09:40:30|51.68|51.46|51.66|51.44|51.68|51.46|51.66|51.44|3
1733305240000|2024-12-04 09:40:40|51.65|51.43|51.61|51.39|51.65|51.43|51.61|51.39|9
1733305250000|2024-12-04 09:40:50|51.6|51.38|51.58|51.36|51.6|51.38|51.58|51.36|3
1733305260000|2024-12-04 09:41:00|51.57|51.35|51.53|51.31|51.57|51.35|51.53|51.31|5
1733305270000|2024-12-04 09:41:10|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|4
1733305280000|2024-12-04 09:41:20|51.54|51.32|51.55|51.33|51.58|51.36|51.54|51.32|6
1733305290000|2024-12-04 09:41:30|51.56|51.34|51.57|51.35|51.57|51.35|51.55|51.33|8
1733305300000|2024-12-04 09:41:40|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733305310000|2024-12-04 09:41:50|51.56|51.34|51.57|51.35|51.57|51.35|51.56|51.34|2
1733305320000|2024-12-04 09:42:00|51.56|51.34|51.59|51.37|51.62|51.4|51.55|51.33|11
1733305330000|2024-12-04 09:42:10|51.61|51.39|51.59|51.37|51.61|51.39|51.58|51.36|6
1733305340000|2024-12-04 09:42:20|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733305350000|2024-12-04 09:42:30|51.61|51.39|51.58|51.36|51.61|51.39|51.58|51.36|3
1733305360000|2024-12-04 09:42:40|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733305370000|2024-12-04 09:42:50|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733305380000|2024-12-04 09:43:00|51.63|51.41|51.66|51.44|51.66|51.44|51.63|51.41|4
1733305390000|2024-12-04 09:43:10|51.65|51.43|51.66|51.44|51.66|51.44|51.65|51.43|2
1733305400000|2024-12-04 09:43:20|51.64|51.42|51.61|51.39|51.64|51.42|51.61|51.39|2
1733305410000|2024-12-04 09:43:30|51.62|51.4|51.64|51.42|51.64|51.42|51.62|51.4|5
1733305420000|2024-12-04 09:43:40|51.68|51.46|51.67|51.45|51.68|51.46|51.67|51.45|2
1733305440000|2024-12-04 09:44:00|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733305450000|2024-12-04 09:44:10|51.67|51.45|51.71|51.49|51.72|51.5|51.67|51.45|5
1733305460000|2024-12-04 09:44:20|51.72|51.5|51.73|51.51|51.73|51.51|51.72|51.5|2
1733305470000|2024-12-04 09:44:30|51.72|51.5|51.71|51.49|51.72|51.5|51.71|51.49|2
1733305480000|2024-12-04 09:44:40|51.72|51.5|51.68|51.46|51.72|51.5|51.68|51.46|5
1733305500000|2024-12-04 09:45:00|51.66|51.44|51.63|51.41|51.66|51.44|51.63|51.41|6
1733305510000|2024-12-04 09:45:10|51.64|51.42|51.66|51.44|51.66|51.44|51.64|51.42|3
1733305520000|2024-12-04 09:45:20|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733305530000|2024-12-04 09:45:30|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733305540000|2024-12-04 09:45:40|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733305550000|2024-12-04 09:45:50|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733305560000|2024-12-04 09:46:00|51.71|51.49|51.73|51.51|51.73|51.51|51.71|51.49|5
1733305570000|2024-12-04 09:46:10|51.75|51.53|51.77|51.55|51.77|51.55|51.75|51.53|3
1733305590000|2024-12-04 09:46:30|51.75|51.53|51.72|51.5|51.75|51.53|51.72|51.5|3
1733305610000|2024-12-04 09:46:50|51.73|51.51|51.74|51.52|51.74|51.52|51.73|51.51|2
1733305620000|2024-12-04 09:47:00|51.75|51.53|51.75|51.53|51.75|51.53|51.73|51.51|4
1733305630000|2024-12-04 09:47:10|51.76|51.54|51.75|51.53|51.77|51.55|51.75|51.53|3
1733305660000|2024-12-04 09:47:40|51.71|51.49|51.69|51.47|51.71|51.49|51.69|51.47|3
1733305670000|2024-12-04 09:47:50|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733305680000|2024-12-04 09:48:00|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|2
1733305690000|2024-12-04 09:48:10|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733305700000|2024-12-04 09:48:20|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|4
1733305710000|2024-12-04 09:48:30|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733305730000|2024-12-04 09:48:50|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|2
1733305740000|2024-12-04 09:49:00|51.71|51.49|51.72|51.5|51.72|51.5|51.71|51.49|4
1733305750000|2024-12-04 09:49:10|51.71|51.49|51.72|51.5|51.72|51.5|51.7|51.48|4
1733305760000|2024-12-04 09:49:20|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733305770000|2024-12-04 09:49:30|51.72|51.5|51.68|51.46|51.72|51.5|51.68|51.46|4
1733305780000|2024-12-04 09:49:40|51.67|51.45|51.68|51.46|51.68|51.46|51.67|51.45|2
1733305790000|2024-12-04 09:49:50|51.66|51.44|51.64|51.42|51.67|51.45|51.64|51.42|5
1733305800000|2024-12-04 09:50:00|51.65|51.43|51.64|51.42|51.65|51.43|51.63|51.41|4
1733305810000|2024-12-04 09:50:10|51.63|51.41|51.61|51.39|51.63|51.41|51.61|51.39|4
1733305820000|2024-12-04 09:50:20|51.62|51.4|51.58|51.36|51.62|51.4|51.58|51.36|7
1733305830000|2024-12-04 09:50:30|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733305840000|2024-12-04 09:50:40|51.56|51.34|51.55|51.33|51.57|51.35|51.55|51.33|4
1733305850000|2024-12-04 09:50:50|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733305860000|2024-12-04 09:51:00|51.56|51.34|51.56|51.34|51.57|51.35|51.56|51.34|5
1733305870000|2024-12-04 09:51:10|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733305880000|2024-12-04 09:51:20|51.56|51.34|51.56|51.34|51.57|51.35|51.56|51.34|3
1733305890000|2024-12-04 09:51:30|51.55|51.33|51.53|51.31|51.55|51.33|51.53|51.31|3
1733305900000|2024-12-04 09:51:40|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733305910000|2024-12-04 09:51:50|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733305920000|2024-12-04 09:52:00|51.49|51.27|51.45|51.23|51.49|51.27|51.45|51.23|5
1733305930000|2024-12-04 09:52:10|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733305940000|2024-12-04 09:52:20|51.41|51.19|51.41|51.19|51.41|51.19|51.41|51.19|1
1733305960000|2024-12-04 09:52:40|51.39|51.17|51.38|51.16|51.39|51.17|51.37|51.15|5
1733305970000|2024-12-04 09:52:50|51.37|51.15|51.42|51.2|51.42|51.2|51.37|51.15|4
1733305980000|2024-12-04 09:53:00|51.43|51.21|51.39|51.17|51.43|51.21|51.39|51.17|5
1733305990000|2024-12-04 09:53:10|51.38|51.16|51.38|51.16|51.38|51.16|51.38|51.16|1
1733306000000|2024-12-04 09:53:20|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733306010000|2024-12-04 09:53:30|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733306020000|2024-12-04 09:53:40|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733306030000|2024-12-04 09:53:50|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733306040000|2024-12-04 09:54:00|51.41|51.19|51.39|51.17|51.41|51.19|51.39|51.17|3
1733306050000|2024-12-04 09:54:10|51.38|51.16|51.31|51.09|51.38|51.16|51.3|51.08|7
1733306060000|2024-12-04 09:54:20|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733306070000|2024-12-04 09:54:30|51.31|51.09|51.29|51.07|51.33|51.11|51.29|51.07|4
1733306080000|2024-12-04 09:54:40|51.3|51.08|51.31|51.09|51.32|51.1|51.3|51.08|3
1733306090000|2024-12-04 09:54:50|51.3|51.08|51.32|51.1|51.32|51.1|51.3|51.08|2
1733306100000|2024-12-04 09:55:00|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733306110000|2024-12-04 09:55:10|51.29|51.07|51.28|51.06|51.3|51.08|51.28|51.06|4
1733306120000|2024-12-04 09:55:20|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733306130000|2024-12-04 09:55:30|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733306140000|2024-12-04 09:55:40|51.27|51.05|51.27|51.05|51.27|51.05|51.26|51.04|3
1733306150000|2024-12-04 09:55:50|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733306160000|2024-12-04 09:56:00|51.3|51.08|51.33|51.11|51.33|51.11|51.29|51.07|6
1733306170000|2024-12-04 09:56:10|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|5
1733306180000|2024-12-04 09:56:20|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|4
1733306200000|2024-12-04 09:56:40|51.34|51.12|51.38|51.16|51.38|51.16|51.34|51.12|4
1733306210000|2024-12-04 09:56:50|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733306220000|2024-12-04 09:57:00|51.41|51.19|51.37|51.15|51.41|51.19|51.37|51.15|3
1733306230000|2024-12-04 09:57:10|51.38|51.16|51.38|51.16|51.38|51.16|51.38|51.16|1
1733306240000|2024-12-04 09:57:20|51.39|51.17|51.43|51.21|51.43|51.21|51.38|51.16|5
1733306250000|2024-12-04 09:57:30|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733306260000|2024-12-04 09:57:40|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|2
1733306270000|2024-12-04 09:57:50|51.45|51.23|51.44|51.22|51.46|51.24|51.44|51.22|4
1733306280000|2024-12-04 09:58:00|51.43|51.21|51.43|51.21|51.44|51.22|51.43|51.21|5
1733306290000|2024-12-04 09:58:10|51.42|51.2|51.38|51.16|51.42|51.2|51.38|51.16|5
1733306300000|2024-12-04 09:58:20|51.37|51.15|51.38|51.16|51.38|51.16|51.37|51.15|2
1733306310000|2024-12-04 09:58:30|51.39|51.17|51.39|51.17|51.41|51.19|51.39|51.17|3
1733306320000|2024-12-04 09:58:40|51.4|51.18|51.4|51.18|51.41|51.19|51.4|51.18|3
1733306330000|2024-12-04 09:58:50|51.42|51.2|51.42|51.2|51.42|51.2|51.41|51.19|5
1733306340000|2024-12-04 09:59:00|51.41|51.19|51.39|51.17|51.41|51.19|51.39|51.17|2
1733306360000|2024-12-04 09:59:20|51.38|51.16|51.37|51.15|51.38|51.16|51.37|51.15|2
1733306370000|2024-12-04 09:59:30|51.38|51.16|51.39|51.17|51.39|51.17|51.38|51.16|2
1733306380000|2024-12-04 09:59:40|51.4|51.18|51.38|51.16|51.4|51.18|51.38|51.16|3
1733306390000|2024-12-04 09:59:50|51.39|51.17|51.42|51.2|51.42|51.2|51.39|51.17|4
1733306400000|2024-12-04 10:00:00|51.41|51.19|51.39|51.17|51.42|51.2|51.39|51.17|3
1733306410000|2024-12-04 10:00:10|51.38|51.16|51.38|51.16|51.38|51.16|51.38|51.16|1
1733306420000|2024-12-04 10:00:20|51.37|51.15|51.35|51.13|51.37|51.15|51.35|51.13|3
1733306430000|2024-12-04 10:00:30|51.34|51.12|51.35|51.13|51.36|51.14|51.34|51.12|4
1733306440000|2024-12-04 10:00:40|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733306450000|2024-12-04 10:00:50|51.38|51.16|51.4|51.18|51.4|51.18|51.38|51.16|3
1733306460000|2024-12-04 10:01:00|51.41|51.19|51.41|51.19|51.41|51.19|51.4|51.18|3
1733306470000|2024-12-04 10:01:10|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1733306480000|2024-12-04 10:01:20|51.38|51.16|51.36|51.14|51.38|51.16|51.32|51.1|6
1733306490000|2024-12-04 10:01:30|51.35|51.13|51.37|51.15|51.37|51.15|51.33|51.11|7
1733306500000|2024-12-04 10:01:40|51.38|51.16|51.36|51.14|51.38|51.16|51.36|51.14|3
1733306510000|2024-12-04 10:01:50|51.35|51.13|51.35|51.13|51.36|51.14|51.35|51.13|3
1733306520000|2024-12-04 10:02:00|51.34|51.12|51.38|51.16|51.38|51.16|51.34|51.12|6
1733306530000|2024-12-04 10:02:10|51.39|51.17|51.39|51.17|51.39|51.17|51.39|51.17|1
1733306540000|2024-12-04 10:02:20|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733306550000|2024-12-04 10:02:30|51.41|51.19|51.43|51.21|51.43|51.21|51.41|51.19|3
1733306560000|2024-12-04 10:02:40|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733306570000|2024-12-04 10:02:50|51.41|51.19|51.41|51.19|51.42|51.2|51.41|51.19|3
1733306580000|2024-12-04 10:03:00|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733306590000|2024-12-04 10:03:10|51.41|51.19|51.41|51.19|51.41|51.19|51.4|51.18|3
1733306600000|2024-12-04 10:03:20|51.4|51.18|51.41|51.19|51.41|51.19|51.4|51.18|2
1733306610000|2024-12-04 10:03:30|51.39|51.17|51.4|51.18|51.4|51.18|51.38|51.16|4
1733306620000|2024-12-04 10:03:40|51.38|51.16|51.39|51.17|51.39|51.17|51.38|51.16|2
1733306630000|2024-12-04 10:03:50|51.38|51.16|51.4|51.18|51.4|51.18|51.38|51.16|3
1733306650000|2024-12-04 10:04:10|51.39|51.17|51.35|51.13|51.39|51.17|51.34|51.12|7
1733306660000|2024-12-04 10:04:20|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733306670000|2024-12-04 10:04:30|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733306680000|2024-12-04 10:04:40|51.38|51.16|51.38|51.16|51.38|51.16|51.37|51.15|3
1733306690000|2024-12-04 10:04:50|51.39|51.17|51.38|51.16|51.39|51.17|51.38|51.16|2
1733306700000|2024-12-04 10:05:00|51.39|51.17|51.36|51.14|51.39|51.17|51.36|51.14|6
1733306710000|2024-12-04 10:05:10|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733306720000|2024-12-04 10:05:20|51.34|51.12|51.35|51.13|51.35|51.13|51.33|51.11|6
1733306730000|2024-12-04 10:05:30|51.34|51.12|51.34|51.12|51.35|51.13|51.34|51.12|3
1733306740000|2024-12-04 10:05:40|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733306750000|2024-12-04 10:05:50|51.36|51.14|51.31|51.09|51.36|51.14|51.31|51.09|5
1733306760000|2024-12-04 10:06:00|51.3|51.08|51.3|51.08|51.31|51.09|51.3|51.08|3
1733306770000|2024-12-04 10:06:10|51.32|51.1|51.34|51.12|51.34|51.12|51.32|51.1|2
1733306780000|2024-12-04 10:06:20|51.35|51.13|51.35|51.13|51.36|51.14|51.35|51.13|5
1733306790000|2024-12-04 10:06:30|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733306800000|2024-12-04 10:06:40|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733306810000|2024-12-04 10:06:50|51.36|51.14|51.36|51.14|51.36|51.14|51.36|51.14|1
1733306820000|2024-12-04 10:07:00|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1733306830000|2024-12-04 10:07:10|51.34|51.12|51.32|51.1|51.34|51.12|51.32|51.1|7
1733306840000|2024-12-04 10:07:20|51.31|51.09|51.31|51.09|51.31|51.09|51.3|51.08|3
1733306850000|2024-12-04 10:07:30|51.32|51.1|51.32|51.1|51.33|51.11|51.32|51.1|3
1733306860000|2024-12-04 10:07:40|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|2
1733306870000|2024-12-04 10:07:50|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|2
1733306880000|2024-12-04 10:08:00|51.31|51.09|51.31|51.09|51.32|51.1|51.3|51.08|7
1733306890000|2024-12-04 10:08:10|51.32|51.1|51.32|51.1|51.32|51.1|51.32|51.1|1
1733306900000|2024-12-04 10:08:20|51.3|51.08|51.3|51.08|51.3|51.08|51.3|51.08|1
1733306910000|2024-12-04 10:08:30|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|4
1733306920000|2024-12-04 10:08:40|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733306930000|2024-12-04 10:08:50|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733306940000|2024-12-04 10:09:00|51.34|51.12|51.34|51.12|51.34|51.12|51.33|51.11|3
1733306960000|2024-12-04 10:09:20|51.35|51.13|51.35|51.13|51.35|51.13|51.34|51.12|3
1733306970000|2024-12-04 10:09:30|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733306980000|2024-12-04 10:09:40|51.38|51.16|51.38|51.16|51.38|51.16|51.37|51.15|3
1733307000000|2024-12-04 10:10:00|51.39|51.17|51.41|51.19|51.41|51.19|51.39|51.17|2
1733307010000|2024-12-04 10:10:10|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1733307020000|2024-12-04 10:10:20|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733307030000|2024-12-04 10:10:30|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733307040000|2024-12-04 10:10:40|51.41|51.19|51.41|51.19|51.41|51.19|51.4|51.18|3
1733307050000|2024-12-04 10:10:50|51.4|51.18|51.4|51.18|51.41|51.19|51.4|51.18|3
1733307060000|2024-12-04 10:11:00|51.41|51.19|51.41|51.19|51.41|51.19|51.4|51.18|3
1733307070000|2024-12-04 10:11:10|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733307080000|2024-12-04 10:11:20|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1733307090000|2024-12-04 10:11:30|51.44|51.22|51.46|51.24|51.46|51.24|51.44|51.22|3
1733307100000|2024-12-04 10:11:40|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733307110000|2024-12-04 10:11:50|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733307120000|2024-12-04 10:12:00|51.5|51.28|51.48|51.26|51.5|51.28|51.48|51.26|3
1733307130000|2024-12-04 10:12:10|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733307140000|2024-12-04 10:12:20|51.47|51.25|51.46|51.24|51.47|51.25|51.45|51.23|4
1733307160000|2024-12-04 10:12:40|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733307170000|2024-12-04 10:12:50|51.46|51.24|51.41|51.19|51.46|51.24|51.41|51.19|4
1733307180000|2024-12-04 10:13:00|51.4|51.18|51.35|51.13|51.4|51.18|51.35|51.13|6
1733307190000|2024-12-04 10:13:10|51.36|51.14|51.38|51.16|51.38|51.16|51.36|51.14|5
1733307200000|2024-12-04 10:13:20|51.39|51.17|51.38|51.16|51.39|51.17|51.38|51.16|2
1733307210000|2024-12-04 10:13:30|51.37|51.15|51.38|51.16|51.38|51.16|51.37|51.15|4
1733307220000|2024-12-04 10:13:40|51.39|51.17|51.37|51.15|51.39|51.17|51.37|51.15|3
1733307230000|2024-12-04 10:13:50|51.36|51.14|51.35|51.13|51.36|51.14|51.35|51.13|4
1733307240000|2024-12-04 10:14:00|51.36|51.14|51.37|51.15|51.38|51.16|51.36|51.14|4
1733307260000|2024-12-04 10:14:20|51.36|51.14|51.32|51.1|51.36|51.14|51.31|51.09|4
1733307270000|2024-12-04 10:14:30|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733307280000|2024-12-04 10:14:40|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733307290000|2024-12-04 10:14:50|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|4
1733307310000|2024-12-04 10:15:10|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733307350000|2024-12-04 10:15:50|51.38|51.16|51.44|51.22|51.46|51.24|51.38|51.16|5
1733307360000|2024-12-04 10:16:00|51.43|51.21|51.41|51.19|51.43|51.21|51.41|51.19|5
1733307370000|2024-12-04 10:16:10|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1733307380000|2024-12-04 10:16:20|51.44|51.22|51.45|51.23|51.45|51.23|51.44|51.22|4
1733307390000|2024-12-04 10:16:30|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|6
1733307400000|2024-12-04 10:16:40|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733307420000|2024-12-04 10:17:00|51.47|51.25|51.47|51.25|51.48|51.26|51.47|51.25|3
1733307430000|2024-12-04 10:17:10|51.45|51.23|51.43|51.21|51.46|51.24|51.43|51.21|6
1733307450000|2024-12-04 10:17:30|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|6
1733307460000|2024-12-04 10:17:40|51.44|51.22|51.43|51.21|51.44|51.22|51.43|51.21|2
1733307470000|2024-12-04 10:17:50|51.44|51.22|51.41|51.19|51.44|51.22|51.41|51.19|4
1733307480000|2024-12-04 10:18:00|51.42|51.2|51.4|51.18|51.42|51.2|51.4|51.18|3
1733307490000|2024-12-04 10:18:10|51.39|51.17|51.38|51.16|51.4|51.18|51.38|51.16|4
1733307500000|2024-12-04 10:18:20|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733307510000|2024-12-04 10:18:30|51.36|51.14|51.35|51.13|51.36|51.14|51.35|51.13|2
1733307520000|2024-12-04 10:18:40|51.34|51.12|51.3|51.08|51.34|51.12|51.3|51.08|4
1733307530000|2024-12-04 10:18:50|51.31|51.09|51.35|51.13|51.35|51.13|51.31|51.09|3
1733307540000|2024-12-04 10:19:00|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|2
1733307550000|2024-12-04 10:19:10|51.38|51.16|51.41|51.19|51.41|51.19|51.38|51.16|5
1733307560000|2024-12-04 10:19:20|51.4|51.18|51.37|51.15|51.4|51.18|51.37|51.15|4
1733307570000|2024-12-04 10:19:30|51.36|51.14|51.34|51.12|51.36|51.14|51.34|51.12|3
1733307580000|2024-12-04 10:19:40|51.33|51.11|51.3|51.08|51.33|51.11|51.3|51.08|3
1733307590000|2024-12-04 10:19:50|51.29|51.07|51.27|51.05|51.29|51.07|51.27|51.05|3
1733307600000|2024-12-04 10:20:00|51.26|51.04|51.19|50.97|51.26|51.04|51.19|50.97|6
1733307610000|2024-12-04 10:20:10|51.22|51|51.19|50.97|51.22|51|51.19|50.97|3
1733307620000|2024-12-04 10:20:20|51.2|50.98|51.21|50.99|51.21|50.99|51.2|50.98|2
1733307630000|2024-12-04 10:20:30|51.22|51|51.3|51.08|51.3|51.08|51.21|50.99|7
1733307640000|2024-12-04 10:20:40|51.31|51.09|51.29|51.07|51.31|51.09|51.29|51.07|2
1733307660000|2024-12-04 10:21:00|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|2
1733307670000|2024-12-04 10:21:10|51.3|51.08|51.31|51.09|51.31|51.09|51.3|51.08|2
1733307680000|2024-12-04 10:21:20|51.32|51.1|51.32|51.1|51.35|51.13|51.32|51.1|6
1733307690000|2024-12-04 10:21:30|51.33|51.11|51.33|51.11|51.33|51.11|51.33|51.11|1
1733307700000|2024-12-04 10:21:40|51.34|51.12|51.33|51.11|51.34|51.12|51.32|51.1|4
1733307710000|2024-12-04 10:21:50|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|3
1733307720000|2024-12-04 10:22:00|51.28|51.06|51.26|51.04|51.28|51.06|51.26|51.04|3
1733307730000|2024-12-04 10:22:10|51.25|51.03|51.29|51.07|51.29|51.07|51.25|51.03|2
1733307740000|2024-12-04 10:22:20|51.28|51.06|51.2|50.98|51.28|51.06|51.2|50.98|4
1733307750000|2024-12-04 10:22:30|51.19|50.97|51.23|51.01|51.23|51.01|51.19|50.97|9
1733307780000|2024-12-04 10:23:00|51.26|51.04|51.28|51.06|51.3|51.08|51.26|51.04|4
1733307790000|2024-12-04 10:23:10|51.29|51.07|51.29|51.07|51.29|51.07|51.29|51.07|1
1733307800000|2024-12-04 10:23:20|51.27|51.05|51.27|51.05|51.27|51.05|51.27|51.05|1
1733307810000|2024-12-04 10:23:30|51.26|51.04|51.25|51.03|51.27|51.05|51.25|51.03|4
1733307820000|2024-12-04 10:23:40|51.26|51.04|51.27|51.05|51.27|51.05|51.26|51.04|4
1733307830000|2024-12-04 10:23:50|51.28|51.06|51.27|51.05|51.28|51.06|51.27|51.05|2
1733307840000|2024-12-04 10:24:00|51.28|51.06|51.29|51.07|51.29|51.07|51.27|51.05|4
1733307850000|2024-12-04 10:24:10|51.32|51.1|51.23|51.01|51.33|51.11|51.22|51|5
1733307860000|2024-12-04 10:24:20|51.22|51|51.22|51|51.23|51.01|51.22|51|9
1733307870000|2024-12-04 10:24:30|51.23|51.01|51.22|51|51.23|51.01|51.22|51|2
1733307880000|2024-12-04 10:24:40|51.23|51.01|51.23|51.01|51.23|51.01|51.22|51|3
1733307890000|2024-12-04 10:24:50|51.24|51.02|51.27|51.05|51.27|51.05|51.23|51.01|4
1733307900000|2024-12-04 10:25:00|51.28|51.06|51.28|51.06|51.28|51.06|51.28|51.06|1
1733307910000|2024-12-04 10:25:10|51.31|51.09|51.33|51.11|51.33|51.11|51.31|51.09|2
1733307920000|2024-12-04 10:25:20|51.32|51.1|51.32|51.1|51.33|51.11|51.32|51.1|3
1733307930000|2024-12-04 10:25:30|51.31|51.09|51.31|51.09|51.32|51.1|51.31|51.09|5
1733307940000|2024-12-04 10:25:40|51.3|51.08|51.27|51.05|51.3|51.08|51.27|51.05|3
1733307950000|2024-12-04 10:25:50|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733307960000|2024-12-04 10:26:00|51.27|51.05|51.27|51.05|51.27|51.05|51.26|51.04|3
1733307970000|2024-12-04 10:26:10|51.28|51.06|51.33|51.11|51.33|51.11|51.28|51.06|3
1733307980000|2024-12-04 10:26:20|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733307990000|2024-12-04 10:26:30|51.34|51.12|51.35|51.13|51.35|51.13|51.34|51.12|2
1733308010000|2024-12-04 10:26:50|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733308020000|2024-12-04 10:27:00|51.33|51.11|51.32|51.1|51.33|51.11|51.32|51.1|2
1733308030000|2024-12-04 10:27:10|51.31|51.09|51.31|51.09|51.32|51.1|51.31|51.09|3
1733308040000|2024-12-04 10:27:20|51.32|51.1|51.36|51.14|51.36|51.14|51.32|51.1|2
1733308050000|2024-12-04 10:27:30|51.37|51.15|51.37|51.15|51.37|51.15|51.37|51.15|1
1733308060000|2024-12-04 10:27:40|51.38|51.16|51.39|51.17|51.39|51.17|51.38|51.16|2
1733308080000|2024-12-04 10:28:00|51.38|51.16|51.37|51.15|51.38|51.16|51.37|51.15|2
1733308090000|2024-12-04 10:28:10|51.38|51.16|51.39|51.17|51.39|51.17|51.38|51.16|4
1733308100000|2024-12-04 10:28:20|51.4|51.18|51.39|51.17|51.4|51.18|51.39|51.17|2
1733308120000|2024-12-04 10:28:40|51.41|51.19|51.42|51.2|51.42|51.2|51.41|51.19|2
1733308130000|2024-12-04 10:28:50|51.43|51.21|51.42|51.2|51.43|51.21|51.42|51.2|2
1733308140000|2024-12-04 10:29:00|51.43|51.21|51.43|51.21|51.43|51.21|51.43|51.21|1
1733308200000|2024-12-04 10:30:00|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1733308240000|2024-12-04 10:30:40|51.38|51.16|51.37|51.15|51.38|51.16|51.37|51.15|2
1733308250000|2024-12-04 10:30:50|51.36|51.14|51.37|51.15|51.37|51.15|51.36|51.14|4
1733308260000|2024-12-04 10:31:00|51.36|51.14|51.36|51.14|51.37|51.15|51.36|51.14|5
1733308270000|2024-12-04 10:31:10|51.37|51.15|51.41|51.19|51.41|51.19|51.37|51.15|4
1733308280000|2024-12-04 10:31:20|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1733308290000|2024-12-04 10:31:30|51.4|51.18|51.4|51.18|51.4|51.18|51.4|51.18|1
1733308300000|2024-12-04 10:31:40|51.41|51.19|51.41|51.19|51.41|51.19|51.41|51.19|1
1733308310000|2024-12-04 10:31:50|51.42|51.2|51.45|51.23|51.45|51.23|51.42|51.2|4
1733308320000|2024-12-04 10:32:00|51.44|51.22|51.42|51.2|51.44|51.22|51.42|51.2|3
1733308330000|2024-12-04 10:32:10|51.43|51.21|51.44|51.22|51.44|51.22|51.43|51.21|2
1733308340000|2024-12-04 10:32:20|51.45|51.23|51.45|51.23|51.45|51.23|51.45|51.23|1
1733308350000|2024-12-04 10:32:30|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733308360000|2024-12-04 10:32:40|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733308370000|2024-12-04 10:32:50|51.49|51.27|51.48|51.26|51.49|51.27|51.48|51.26|2
1733308380000|2024-12-04 10:33:00|51.46|51.24|51.46|51.24|51.46|51.24|51.46|51.24|1
1733308400000|2024-12-04 10:33:20|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733308410000|2024-12-04 10:33:30|51.48|51.26|51.47|51.25|51.48|51.26|51.47|51.25|4
1733308430000|2024-12-04 10:33:50|51.48|51.26|51.48|51.26|51.48|51.26|51.47|51.25|3
1733308440000|2024-12-04 10:34:00|51.49|51.27|51.52|51.3|51.52|51.3|51.49|51.27|4
1733308450000|2024-12-04 10:34:10|51.53|51.31|51.56|51.34|51.56|51.34|51.53|51.31|4
1733308460000|2024-12-04 10:34:20|51.55|51.33|51.53|51.31|51.55|51.33|51.52|51.3|4
1733308480000|2024-12-04 10:34:40|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733308500000|2024-12-04 10:35:00|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733308540000|2024-12-04 10:35:40|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733308550000|2024-12-04 10:35:50|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733308560000|2024-12-04 10:36:00|51.57|51.35|51.58|51.36|51.58|51.36|51.57|51.35|2
1733308570000|2024-12-04 10:36:10|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733308580000|2024-12-04 10:36:20|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733308590000|2024-12-04 10:36:30|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733308600000|2024-12-04 10:36:40|51.57|51.35|51.57|51.35|51.57|51.35|51.57|51.35|1
1733308610000|2024-12-04 10:36:50|51.56|51.34|51.56|51.34|51.57|51.35|51.56|51.34|3
1733308620000|2024-12-04 10:37:00|51.57|51.35|51.57|51.35|51.58|51.36|51.56|51.34|4
1733308630000|2024-12-04 10:37:10|51.56|51.34|51.52|51.3|51.56|51.34|51.52|51.3|3
1733308640000|2024-12-04 10:37:20|51.51|51.29|51.51|51.29|51.52|51.3|51.51|51.29|3
1733308650000|2024-12-04 10:37:30|51.5|51.28|51.47|51.25|51.5|51.28|51.47|51.25|3
1733308660000|2024-12-04 10:37:40|51.46|51.24|51.47|51.25|51.48|51.26|51.46|51.24|4
1733308670000|2024-12-04 10:37:50|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733308680000|2024-12-04 10:38:00|51.47|51.25|51.46|51.24|51.47|51.25|51.45|51.23|4
1733308690000|2024-12-04 10:38:10|51.47|51.25|51.41|51.19|51.47|51.25|51.41|51.19|6
1733308700000|2024-12-04 10:38:20|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733308710000|2024-12-04 10:38:30|51.42|51.2|51.41|51.19|51.42|51.2|51.41|51.19|2
1733308720000|2024-12-04 10:38:40|51.39|51.17|51.31|51.09|51.39|51.17|51.3|51.08|8
1733308730000|2024-12-04 10:38:50|51.3|51.08|51.3|51.08|51.32|51.1|51.3|51.08|5
1733308740000|2024-12-04 10:39:00|51.29|51.07|51.28|51.06|51.3|51.08|51.28|51.06|4
1733308750000|2024-12-04 10:39:10|51.29|51.07|51.29|51.07|51.29|51.07|51.28|51.06|3
1733308760000|2024-12-04 10:39:20|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|4
1733308770000|2024-12-04 10:39:30|51.3|51.08|51.29|51.07|51.3|51.08|51.29|51.07|2
1733308780000|2024-12-04 10:39:40|51.28|51.06|51.28|51.06|51.29|51.07|51.27|51.05|9
1733308790000|2024-12-04 10:39:50|51.27|51.05|51.29|51.07|51.29|51.07|51.27|51.05|3
1733308800000|2024-12-04 10:40:00|51.3|51.08|51.3|51.08|51.32|51.1|51.29|51.07|5
1733308810000|2024-12-04 10:40:10|51.33|51.11|51.36|51.14|51.36|51.14|51.33|51.11|4
1733308830000|2024-12-04 10:40:30|51.34|51.12|51.34|51.12|51.34|51.12|51.34|51.12|1
1733308840000|2024-12-04 10:40:40|51.35|51.13|51.34|51.12|51.35|51.13|51.34|51.12|4
1733308850000|2024-12-04 10:40:50|51.35|51.13|51.35|51.13|51.35|51.13|51.35|51.13|1
1733308860000|2024-12-04 10:41:00|51.36|51.14|51.4|51.18|51.4|51.18|51.36|51.14|4
1733308870000|2024-12-04 10:41:10|51.41|51.19|51.41|51.19|51.41|51.19|51.41|51.19|1
1733308880000|2024-12-04 10:41:20|51.42|51.2|51.43|51.21|51.43|51.21|51.42|51.2|2
1733308890000|2024-12-04 10:41:30|51.44|51.22|51.47|51.25|51.48|51.26|51.44|51.22|4
1733308900000|2024-12-04 10:41:40|51.46|51.24|51.46|51.24|51.47|51.25|51.46|51.24|3
1733308910000|2024-12-04 10:41:50|51.44|51.22|51.44|51.22|51.44|51.22|51.44|51.22|1
1733308920000|2024-12-04 10:42:00|51.43|51.21|51.46|51.24|51.46|51.24|51.43|51.21|4
1733308930000|2024-12-04 10:42:10|51.47|51.25|51.49|51.27|51.49|51.27|51.47|51.25|3
1733308940000|2024-12-04 10:42:20|51.48|51.26|51.47|51.25|51.48|51.26|51.47|51.25|2
1733308950000|2024-12-04 10:42:30|51.48|51.26|51.46|51.24|51.48|51.26|51.46|51.24|3
1733308960000|2024-12-04 10:42:40|51.45|51.23|51.46|51.24|51.46|51.24|51.45|51.23|2
1733308970000|2024-12-04 10:42:50|51.45|51.23|51.41|51.19|51.45|51.23|51.4|51.18|6
1733308980000|2024-12-04 10:43:00|51.42|51.2|51.42|51.2|51.42|51.2|51.42|51.2|1
1733308990000|2024-12-04 10:43:10|51.47|51.25|51.5|51.28|51.5|51.28|51.47|51.25|3
1733309000000|2024-12-04 10:43:20|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733309020000|2024-12-04 10:43:40|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733309030000|2024-12-04 10:43:50|51.53|51.31|51.54|51.32|51.54|51.32|51.53|51.31|2
1733309040000|2024-12-04 10:44:00|51.53|51.31|51.5|51.28|51.53|51.31|51.5|51.28|4
1733309050000|2024-12-04 10:44:10|51.49|51.27|51.52|51.3|51.52|51.3|51.49|51.27|4
1733309060000|2024-12-04 10:44:20|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733309070000|2024-12-04 10:44:30|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733309080000|2024-12-04 10:44:40|51.58|51.36|51.59|51.37|51.59|51.37|51.58|51.36|2
1733309090000|2024-12-04 10:44:50|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733309100000|2024-12-04 10:45:00|51.56|51.34|51.57|51.35|51.57|51.35|51.56|51.34|2
1733309110000|2024-12-04 10:45:10|51.58|51.36|51.58|51.36|51.58|51.36|51.58|51.36|1
1733309120000|2024-12-04 10:45:20|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733309130000|2024-12-04 10:45:30|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733309140000|2024-12-04 10:45:40|51.61|51.39|51.63|51.41|51.63|51.41|51.61|51.39|3
1733309150000|2024-12-04 10:45:50|51.64|51.42|51.7|51.48|51.7|51.48|51.64|51.42|5
1733309160000|2024-12-04 10:46:00|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733309170000|2024-12-04 10:46:10|51.72|51.5|51.72|51.5|51.72|51.5|51.72|51.5|1
1733309180000|2024-12-04 10:46:20|51.71|51.49|51.71|51.49|51.71|51.49|51.68|51.46|9
1733309190000|2024-12-04 10:46:30|51.7|51.48|51.71|51.49|51.71|51.49|51.7|51.48|2
1733309200000|2024-12-04 10:46:40|51.69|51.47|51.68|51.46|51.7|51.48|51.68|51.46|4
1733309210000|2024-12-04 10:46:50|51.69|51.47|51.65|51.43|51.69|51.47|51.65|51.43|5
1733309220000|2024-12-04 10:47:00|51.66|51.44|51.66|51.44|51.68|51.46|51.65|51.43|6
1733309230000|2024-12-04 10:47:10|51.67|51.45|51.67|51.45|51.67|51.45|51.67|51.45|1
1733309240000|2024-12-04 10:47:20|51.68|51.46|51.65|51.43|51.69|51.47|51.65|51.43|4
1733309250000|2024-12-04 10:47:30|51.66|51.44|51.66|51.44|51.66|51.44|51.66|51.44|1
1733309270000|2024-12-04 10:47:50|51.65|51.43|51.65|51.43|51.65|51.43|51.65|51.43|1
1733309280000|2024-12-04 10:48:00|51.63|51.41|51.59|51.37|51.63|51.41|51.59|51.37|5
1733309290000|2024-12-04 10:48:10|51.6|51.38|51.6|51.38|51.6|51.38|51.59|51.37|3
1733309310000|2024-12-04 10:48:30|51.59|51.37|51.59|51.37|51.59|51.37|51.59|51.37|1
1733309320000|2024-12-04 10:48:40|51.6|51.38|51.61|51.39|51.61|51.39|51.6|51.38|2
1733309330000|2024-12-04 10:48:50|51.6|51.38|51.58|51.36|51.6|51.38|51.58|51.36|3
1733309340000|2024-12-04 10:49:00|51.57|51.35|51.58|51.36|51.58|51.36|51.57|51.35|2
1733309350000|2024-12-04 10:49:10|51.6|51.38|51.63|51.41|51.63|51.41|51.6|51.38|3
1733309360000|2024-12-04 10:49:20|51.66|51.44|51.63|51.41|51.66|51.44|51.63|51.41|4
1733309370000|2024-12-04 10:49:30|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|4
1733309390000|2024-12-04 10:49:50|51.63|51.41|51.66|51.44|51.66|51.44|51.63|51.41|2
1733309400000|2024-12-04 10:50:00|51.67|51.45|51.65|51.43|51.67|51.45|51.65|51.43|3
1733309410000|2024-12-04 10:50:10|51.64|51.42|51.6|51.38|51.64|51.42|51.6|51.38|5
1733309420000|2024-12-04 10:50:20|51.61|51.39|51.61|51.39|51.61|51.39|51.61|51.39|1
1733309430000|2024-12-04 10:50:30|51.62|51.4|51.65|51.43|51.65|51.43|51.62|51.4|3
1733309440000|2024-12-04 10:50:40|51.64|51.42|51.65|51.43|51.65|51.43|51.64|51.42|4
1733309460000|2024-12-04 10:51:00|51.62|51.4|51.61|51.39|51.62|51.4|51.61|51.39|2
1733309470000|2024-12-04 10:51:10|51.6|51.38|51.6|51.38|51.6|51.38|51.6|51.38|1
1733309480000|2024-12-04 10:51:20|51.61|51.39|51.62|51.4|51.62|51.4|51.61|51.39|2
1733309490000|2024-12-04 10:51:30|51.63|51.41|51.63|51.41|51.63|51.41|51.63|51.41|1
1733309500000|2024-12-04 10:51:40|51.66|51.44|51.69|51.47|51.69|51.47|51.66|51.44|4
1733309510000|2024-12-04 10:51:50|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733309540000|2024-12-04 10:52:20|51.69|51.47|51.69|51.47|51.69|51.47|51.69|51.47|1
1733309550000|2024-12-04 10:52:30|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733309560000|2024-12-04 10:52:40|51.69|51.47|51.71|51.49|51.72|51.5|51.69|51.47|5
1733309570000|2024-12-04 10:52:50|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1733309580000|2024-12-04 10:53:00|51.68|51.46|51.65|51.43|51.68|51.46|51.64|51.42|4
1733309590000|2024-12-04 10:53:10|51.66|51.44|51.67|51.45|51.67|51.45|51.66|51.44|2
1733309600000|2024-12-04 10:53:20|51.68|51.46|51.68|51.46|51.68|51.46|51.68|51.46|1
1733309620000|2024-12-04 10:53:40|51.67|51.45|51.7|51.48|51.7|51.48|51.67|51.45|6
1733309640000|2024-12-04 10:54:00|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733309660000|2024-12-04 10:54:20|51.7|51.48|51.7|51.48|51.7|51.48|51.7|51.48|1
1733309670000|2024-12-04 10:54:30|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733309690000|2024-12-04 10:54:50|51.72|51.5|51.74|51.52|51.74|51.52|51.72|51.5|3
1733309720000|2024-12-04 10:55:20|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|3
1733309730000|2024-12-04 10:55:30|51.76|51.54|51.75|51.53|51.77|51.55|51.75|51.53|3
1733309740000|2024-12-04 10:55:40|51.76|51.54|51.78|51.56|51.78|51.56|51.76|51.54|2
1733309760000|2024-12-04 10:56:00|51.77|51.55|51.78|51.56|51.78|51.56|51.77|51.55|2
1733309770000|2024-12-04 10:56:10|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733309780000|2024-12-04 10:56:20|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733309790000|2024-12-04 10:56:30|51.71|51.49|51.71|51.49|51.71|51.49|51.71|51.49|1
1733309800000|2024-12-04 10:56:40|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1733309820000|2024-12-04 10:57:00|51.73|51.51|51.71|51.49|51.73|51.51|51.71|51.49|2
1733309830000|2024-12-04 10:57:10|51.73|51.51|51.71|51.49|51.73|51.51|51.71|51.49|2
1733309840000|2024-12-04 10:57:20|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1733309850000|2024-12-04 10:57:30|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1733309860000|2024-12-04 10:57:40|51.7|51.48|51.73|51.51|51.73|51.51|51.7|51.48|3
1733309870000|2024-12-04 10:57:50|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733309880000|2024-12-04 10:58:00|51.75|51.53|51.75|51.53|51.75|51.53|51.75|51.53|1
1733309890000|2024-12-04 10:58:10|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733309900000|2024-12-04 10:58:20|51.79|51.57|51.81|51.59|51.81|51.59|51.79|51.57|3
1733309920000|2024-12-04 10:58:40|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733309930000|2024-12-04 10:58:50|51.81|51.59|51.8|51.58|51.81|51.59|51.8|51.58|2
1733309940000|2024-12-04 10:59:00|51.79|51.57|51.8|51.58|51.81|51.59|51.79|51.57|4
1733309950000|2024-12-04 10:59:10|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1733309970000|2024-12-04 10:59:30|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733310010000|2024-12-04 11:00:10|51.81|51.59|51.82|51.6|51.82|51.6|51.79|51.57|5
1733310030000|2024-12-04 11:00:30|51.8|51.58|51.79|51.57|51.81|51.59|51.79|51.57|4
1733310040000|2024-12-04 11:00:40|51.8|51.58|51.79|51.57|51.8|51.58|51.79|51.57|2
1733310050000|2024-12-04 11:00:50|51.7|51.48|51.72|51.5|51.73|51.51|51.7|51.48|5
1733310080000|2024-12-04 11:01:20|51.73|51.51|51.72|51.5|51.73|51.51|51.72|51.5|2
1733310090000|2024-12-04 11:01:30|51.73|51.51|51.73|51.51|51.73|51.51|51.72|51.5|5
1733310100000|2024-12-04 11:01:40|51.72|51.5|51.72|51.5|51.73|51.51|51.72|51.5|3
1733310110000|2024-12-04 11:01:50|51.74|51.52|51.74|51.52|51.74|51.52|51.74|51.52|1
1733310120000|2024-12-04 11:02:00|51.75|51.53|51.75|51.53|51.76|51.54|51.75|51.53|3
1733310130000|2024-12-04 11:02:10|51.76|51.54|51.76|51.54|51.76|51.54|51.76|51.54|1
1733310140000|2024-12-04 11:02:20|51.77|51.55|51.77|51.55|51.77|51.55|51.77|51.55|1
1733310150000|2024-12-04 11:02:30|51.79|51.57|51.82|51.6|51.82|51.6|51.79|51.57|4
1733310160000|2024-12-04 11:02:40|51.79|51.57|51.77|51.55|51.79|51.57|51.77|51.55|2
1733310170000|2024-12-04 11:02:50|51.78|51.56|51.77|51.55|51.78|51.56|51.77|51.55|4
1733310180000|2024-12-04 11:03:00|51.78|51.56|51.79|51.57|51.79|51.57|51.78|51.56|2
1733310190000|2024-12-04 11:03:10|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733310200000|2024-12-04 11:03:20|51.77|51.55|51.76|51.54|51.77|51.55|51.76|51.54|4
1733310220000|2024-12-04 11:03:40|51.77|51.55|51.77|51.55|51.77|51.55|51.76|51.54|3
1733310230000|2024-12-04 11:03:50|51.78|51.56|51.78|51.56|51.78|51.56|51.78|51.56|1
1733310240000|2024-12-04 11:04:00|51.79|51.57|51.77|51.55|51.79|51.57|51.77|51.55|5
1733310250000|2024-12-04 11:04:10|51.78|51.56|51.82|51.6|51.82|51.6|51.78|51.56|3
1733310260000|2024-12-04 11:04:20|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733310270000|2024-12-04 11:04:30|51.81|51.59|51.81|51.59|51.82|51.6|51.81|51.59|3
1733310280000|2024-12-04 11:04:40|51.82|51.6|51.82|51.6|51.82|51.6|51.82|51.6|1
1733310290000|2024-12-04 11:04:50|51.81|51.59|51.81|51.59|51.81|51.59|51.81|51.59|1
1733310300000|2024-12-04 11:05:00|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733310330000|2024-12-04 11:05:30|51.82|51.6|51.83|51.61|51.83|51.61|51.82|51.6|2
1733310340000|2024-12-04 11:05:40|51.81|51.59|51.82|51.6|51.82|51.6|51.81|51.59|2
1733310350000|2024-12-04 11:05:50|51.83|51.61|51.83|51.61|51.83|51.61|51.83|51.61|1
1733310360000|2024-12-04 11:06:00|51.84|51.62|51.87|51.65|51.87|51.65|51.84|51.62|3
1733310370000|2024-12-04 11:06:10|51.88|51.66|51.87|51.65|51.88|51.66|51.86|51.64|3
1733310380000|2024-12-04 11:06:20|51.88|51.66|51.88|51.66|51.88|51.66|51.88|51.66|1
1733310390000|2024-12-04 11:06:30|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733310410000|2024-12-04 11:06:50|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733310420000|2024-12-04 11:07:00|51.86|51.64|51.86|51.64|51.87|51.65|51.86|51.64|3
1733310430000|2024-12-04 11:07:10|51.85|51.63|51.86|51.64|51.86|51.64|51.85|51.63|2
1733310440000|2024-12-04 11:07:20|51.85|51.63|51.86|51.64|51.86|51.64|51.85|51.63|2
1733310450000|2024-12-04 11:07:30|51.85|51.63|51.81|51.59|51.85|51.63|51.81|51.59|4
1733310460000|2024-12-04 11:07:40|51.82|51.6|51.83|51.61|51.84|51.62|51.82|51.6|4
1733310470000|2024-12-04 11:07:50|51.84|51.62|51.84|51.62|51.86|51.64|51.84|51.62|3
1733310480000|2024-12-04 11:08:00|51.85|51.63|51.86|51.64|51.86|51.64|51.85|51.63|2
1733310490000|2024-12-04 11:08:10|51.87|51.65|51.87|51.65|51.87|51.65|51.87|51.65|1
1733310510000|2024-12-04 11:08:30|51.86|51.64|51.87|51.65|51.87|51.65|51.86|51.64|2
1733310520000|2024-12-04 11:08:40|51.88|51.66|51.9|51.68|51.9|51.68|51.88|51.66|2
1733310530000|2024-12-04 11:08:50|51.91|51.69|51.91|51.69|51.91|51.69|51.91|51.69|1
1733310540000|2024-12-04 11:09:00|51.92|51.7|51.92|51.7|51.92|51.7|51.92|51.7|1
1733310590000|2024-12-04 11:09:50|51.91|51.69|51.92|51.7|51.92|51.7|51.91|51.69|2
1733310600000|2024-12-04 11:10:00|51.9|51.68|51.89|51.67|51.9|51.68|51.88|51.66|4
1733310610000|2024-12-04 11:10:10|51.88|51.66|51.89|51.67|51.89|51.67|51.87|51.65|6
1733310620000|2024-12-04 11:10:20|51.91|51.69|51.92|51.7|51.92|51.7|51.91|51.69|2
1733310640000|2024-12-04 11:10:40|51.93|51.71|51.93|51.71|51.93|51.71|51.93|51.71|1
1733310650000|2024-12-04 11:10:50|51.94|51.72|51.95|51.73|51.95|51.73|51.94|51.72|2
1733310670000|2024-12-04 11:11:10|51.96|51.74|51.97|51.75|51.97|51.75|51.96|51.74|2
1733310700000|2024-12-04 11:11:40|51.98|51.76|51.97|51.75|51.98|51.76|51.97|51.75|2
1733310720000|2024-12-04 11:12:00|52|51.78|52|51.78|52|51.78|52|51.78|1
1733310750000|2024-12-04 11:12:30|51.98|51.76|51.94|51.72|51.98|51.76|51.94|51.72|3
1733310760000|2024-12-04 11:12:40|51.93|51.71|51.93|51.71|51.94|51.72|51.93|51.71|5
1733310770000|2024-12-04 11:12:50|51.94|51.72|51.93|51.71|51.94|51.72|51.93|51.71|6
1733310780000|2024-12-04 11:13:00|51.92|51.7|51.84|51.62|51.93|51.71|51.84|51.62|9
1733310790000|2024-12-04 11:13:10|51.81|51.59|51.86|51.64|51.86|51.64|51.81|51.59|8
1733310800000|2024-12-04 11:13:20|51.88|51.66|51.89|51.67|51.89|51.67|51.87|51.65|4
1733310820000|2024-12-04 11:13:40|51.9|51.68|51.9|51.68|51.91|51.69|51.89|51.67|5
1733310830000|2024-12-04 11:13:50|51.89|51.67|51.89|51.67|51.89|51.67|51.89|51.67|1
1733310840000|2024-12-04 11:14:00|51.88|51.66|51.9|51.68|51.9|51.68|51.88|51.66|4
1733310850000|2024-12-04 11:14:10|51.91|51.69|51.91|51.69|51.91|51.69|51.9|51.68|3
1733310860000|2024-12-04 11:14:20|51.94|51.72|51.93|51.71|51.94|51.72|51.93|51.71|4
1733310870000|2024-12-04 11:14:30|51.95|51.73|51.93|51.71|51.95|51.73|51.93|51.71|3
1733310880000|2024-12-04 11:14:40|51.95|51.73|51.95|51.73|51.95|51.73|51.95|51.73|1
1733310890000|2024-12-04 11:14:50|51.96|51.74|51.96|51.74|51.96|51.74|51.96|51.74|1
1733310900000|2024-12-04 11:15:00|51.94|51.72|51.88|51.66|51.94|51.72|51.88|51.66|5
1733310910000|2024-12-04 11:15:10|51.87|51.65|51.88|51.66|51.89|51.67|51.87|51.65|5
1733310920000|2024-12-04 11:15:20|51.86|51.64|51.89|51.67|51.89|51.67|51.86|51.64|6
1733310930000|2024-12-04 11:15:30|51.93|51.71|51.89|51.67|51.93|51.71|51.89|51.67|2
1733310940000|2024-12-04 11:15:40|51.93|51.71|51.93|51.71|51.94|51.72|51.92|51.7|5
1733310950000|2024-12-04 11:15:50|51.94|51.72|51.94|51.72|51.94|51.72|51.94|51.72|1
1733310960000|2024-12-04 11:16:00|51.95|51.73|51.94|51.72|51.95|51.73|51.94|51.72|2
1733310970000|2024-12-04 11:16:10|51.95|51.73|51.88|51.66|51.95|51.73|51.88|51.66|6
1733310980000|2024-12-04 11:16:20|51.9|51.68|51.9|51.68|51.9|51.68|51.88|51.66|5
1733310990000|2024-12-04 11:16:30|51.89|51.67|51.89|51.67|51.9|51.68|51.89|51.67|3
1733311000000|2024-12-04 11:16:40|51.87|51.65|51.87|51.65|51.88|51.66|51.87|51.65|3
1733311010000|2024-12-04 11:16:50|51.86|51.64|51.84|51.62|51.88|51.66|51.84|51.62|7
1733311020000|2024-12-04 11:17:00|51.83|51.61|51.85|51.63|51.85|51.63|51.83|51.61|5
1733311030000|2024-12-04 11:17:10|51.84|51.62|51.85|51.63|51.87|51.65|51.84|51.62|4
1733311040000|2024-12-04 11:17:20|51.87|51.65|51.88|51.66|51.88|51.66|51.87|51.65|2
1733311050000|2024-12-04 11:17:30|51.95|51.73|51.92|51.7|51.95|51.73|51.92|51.7|4
1733311060000|2024-12-04 11:17:40|51.93|51.71|51.93|51.71|51.93|51.71|51.93|51.71|1
1733311080000|2024-12-04 11:18:00|51.92|51.7|51.93|51.71|51.93|51.71|51.92|51.7|4
1733311090000|2024-12-04 11:18:10|51.91|51.69|51.91|51.69|51.92|51.7|51.91|51.69|3
1733311100000|2024-12-04 11:18:20|51.92|51.7|51.92|51.7|51.93|51.71|51.92|51.7|3
1733311110000|2024-12-04 11:18:30|51.91|51.69|51.9|51.68|51.91|51.69|51.89|51.67|4
1733311120000|2024-12-04 11:18:40|51.89|51.67|51.89|51.67|51.89|51.67|51.89|51.67|1
1733311130000|2024-12-04 11:18:50|51.88|51.66|51.89|51.67|51.89|51.67|51.88|51.66|4
1733311140000|2024-12-04 11:19:00|51.88|51.66|51.89|51.67|51.89|51.67|51.88|51.66|4
1733311150000|2024-12-04 11:19:10|51.91|51.69|51.89|51.67|51.91|51.69|51.88|51.66|4
1733311160000|2024-12-04 11:19:20|51.9|51.68|51.9|51.68|51.92|51.7|51.9|51.68|3
1733311180000|2024-12-04 11:19:40|51.89|51.67|51.9|51.68|51.9|51.68|51.89|51.67|4
1733311190000|2024-12-04 11:19:50|51.91|51.69|51.92|51.7|51.92|51.7|51.9|51.68|3
1733311210000|2024-12-04 11:20:10|51.91|51.69|51.89|51.67|51.92|51.7|51.89|51.67|5
1733311220000|2024-12-04 11:20:20|51.9|51.68|51.92|51.7|51.92|51.7|51.9|51.68|3
1733311240000|2024-12-04 11:20:40|51.93|51.71|51.93|51.71|51.93|51.71|51.92|51.7|3
1733311250000|2024-12-04 11:20:50|51.94|51.72|51.95|51.73|51.95|51.73|51.94|51.72|2
1733311260000|2024-12-04 11:21:00|51.94|51.72|51.94|51.72|51.94|51.72|51.94|51.72|1
1733311270000|2024-12-04 11:21:10|51.95|51.73|51.95|51.73|51.95|51.73|51.95|51.73|1
1733311300000|2024-12-04 11:21:40|51.96|51.74|51.96|51.74|51.96|51.74|51.96|51.74|1
1733311320000|2024-12-04 11:22:00|51.98|51.76|51.98|51.76|51.98|51.76|51.98|51.76|1
1733311330000|2024-12-04 11:22:10|51.99|51.77|51.97|51.75|51.99|51.77|51.97|51.75|3
1733311340000|2024-12-04 11:22:20|51.98|51.76|51.98|51.76|51.98|51.76|51.98|51.76|1
1733311360000|2024-12-04 11:22:40|51.99|51.77|52|51.78|52|51.78|51.99|51.77|2
1733311370000|2024-12-04 11:22:50|52.01|51.79|52.02|51.8|52.02|51.8|52.01|51.79|4
1733311380000|2024-12-04 11:23:00|52.01|51.79|52|51.78|52.01|51.79|52|51.78|2
1733311400000|2024-12-04 11:23:20|51.99|51.77|51.99|51.77|51.99|51.77|51.99|51.77|1
1733311410000|2024-12-04 11:23:30|52|51.78|51.99|51.77|52|51.78|51.99|51.77|4
1733311420000|2024-12-04 11:23:40|51.97|51.75|51.97|51.75|51.98|51.76|51.97|51.75|5
1733311430000|2024-12-04 11:23:50|51.94|51.72|51.92|51.7|51.94|51.72|51.92|51.7|2
1733311440000|2024-12-04 11:24:00|51.91|51.69|51.92|51.7|51.92|51.7|51.9|51.68|4
1733311450000|2024-12-04 11:24:10|51.91|51.69|51.91|51.69|51.91|51.69|51.91|51.69|1
1733311460000|2024-12-04 11:24:20|51.9|51.68|51.9|51.68|51.9|51.68|51.89|51.67|5
1733311470000|2024-12-04 11:24:30|51.89|51.67|51.97|51.75|51.97|51.75|51.89|51.67|4
1733311480000|2024-12-04 11:24:40|51.99|51.77|52|51.78|52|51.78|51.99|51.77|2
1733311490000|2024-12-04 11:24:50|51.99|51.77|51.99|51.77|51.99|51.77|51.99|51.77|1
1733311500000|2024-12-04 11:25:00|51.97|51.75|51.96|51.74|51.97|51.75|51.96|51.74|2
1733311510000|2024-12-04 11:25:10|51.97|51.75|51.97|51.75|51.97|51.75|51.97|51.75|1
1733311520000|2024-12-04 11:25:20|51.96|51.74|51.92|51.7|51.96|51.74|51.91|51.69|7
1733311530000|2024-12-04 11:25:30|51.93|51.71|51.91|51.69|51.93|51.71|51.91|51.69|3
1733311540000|2024-12-04 11:25:40|51.92|51.7|51.92|51.7|51.92|51.7|51.91|51.69|5
1733311550000|2024-12-04 11:25:50|51.91|51.69|51.91|51.69|51.91|51.69|51.9|51.68|3
1733311570000|2024-12-04 11:26:10|51.89|51.67|51.89|51.67|51.89|51.67|51.89|51.67|1
1733311580000|2024-12-04 11:26:20|51.88|51.66|51.87|51.65|51.88|51.66|51.87|51.65|2
1733311590000|2024-12-04 11:26:30|51.89|51.67|51.89|51.67|51.89|51.67|51.89|51.67|1
1733311600000|2024-12-04 11:26:40|51.9|51.68|51.89|51.67|51.9|51.68|51.89|51.67|2
1733311610000|2024-12-04 11:26:50|51.9|51.68|51.93|51.71|51.93|51.71|51.89|51.67|4
1733311630000|2024-12-04 11:27:10|51.92|51.7|51.92|51.7|51.92|51.7|51.92|51.7|1
1733311650000|2024-12-04 11:27:30|51.93|51.71|51.91|51.69|51.93|51.71|51.91|51.69|2
1733311660000|2024-12-04 11:27:40|51.9|51.68|51.9|51.68|51.9|51.68|51.9|51.68|1
1733311670000|2024-12-04 11:27:50|51.91|51.69|51.9|51.68|51.91|51.69|51.9|51.68|2
1733311680000|2024-12-04 11:28:00|51.91|51.69|51.91|51.69|51.91|51.69|51.91|51.69|1
1733311690000|2024-12-04 11:28:10|51.92|51.7|51.92|51.7|51.92|51.7|51.91|51.69|3
1733311700000|2024-12-04 11:28:20|51.9|51.68|51.89|51.67|51.9|51.68|51.89|51.67|4
1733311710000|2024-12-04 11:28:30|51.9|51.68|51.9|51.68|51.9|51.68|51.89|51.67|5
1733311720000|2024-12-04 11:28:40|51.93|51.71|51.93|51.71|51.93|51.71|51.92|51.7|7
1733311760000|2024-12-04 11:29:20|51.94|51.72|51.94|51.72|51.94|51.72|51.94|51.72|1
1733311770000|2024-12-04 11:29:30|51.93|51.71|51.94|51.72|51.94|51.72|51.93|51.71|2
1733311780000|2024-12-04 11:29:40|51.93|51.71|51.91|51.69|51.93|51.71|51.9|51.68|7
1733311790000|2024-12-04 11:29:50|51.9|51.68|51.92|51.7|51.92|51.7|51.9|51.68|3
1733311800000|2024-12-04 11:30:00|51.94|51.72|51.98|51.76|51.99|51.77|51.94|51.72|4
1733311810000|2024-12-04 11:30:10|51.99|51.77|51.97|51.75|52|51.78|51.97|51.75|5
1733311820000|2024-12-04 11:30:20|51.98|51.76|51.99|51.77|51.99|51.77|51.98|51.76|2
1733311830000|2024-12-04 11:30:30|52|51.78|51.99|51.77|52|51.78|51.99|51.77|2
1733311840000|2024-12-04 11:30:40|52|51.78|52.02|51.8|52.02|51.8|52|51.78|2
1733311850000|2024-12-04 11:30:50|52.03|51.81|52.06|51.84|52.06|51.84|52.03|51.81|3
1733311860000|2024-12-04 11:31:00|52.07|51.85|52.07|51.85|52.07|51.85|52.07|51.85|1
1733311870000|2024-12-04 11:31:10|52.06|51.84|52.06|51.84|52.06|51.84|52.06|51.84|1
1733311880000|2024-12-04 11:31:20|52.05|51.83|52.04|51.82|52.05|51.83|52.04|51.82|4
1733311910000|2024-12-04 11:31:50|52.03|51.81|52.03|51.81|52.03|51.81|52.02|51.8|3
1733311920000|2024-12-04 11:32:00|52.02|51.8|52.01|51.79|52.02|51.8|52|51.78|4
1733311930000|2024-12-04 11:32:10|52.02|51.8|52.03|51.81|52.03|51.81|52.02|51.8|4
1733311950000|2024-12-04 11:32:30|52.04|51.82|52.07|51.85|52.07|51.85|52.04|51.82|7
1733311970000|2024-12-04 11:32:50|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733311980000|2024-12-04 11:33:00|52.09|51.87|52.11|51.89|52.11|51.89|52.09|51.87|2
1733311990000|2024-12-04 11:33:10|52.1|51.88|52.11|51.89|52.11|51.89|52.1|51.88|2
1733312000000|2024-12-04 11:33:20|52.12|51.9|52.14|51.92|52.14|51.92|52.12|51.9|3
1733312010000|2024-12-04 11:33:30|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733312030000|2024-12-04 11:33:50|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1733312040000|2024-12-04 11:34:00|52.14|51.92|52.22|52|52.22|52|52.14|51.92|5
1733312050000|2024-12-04 11:34:10|52.2|51.98|52.22|52|52.22|52|52.2|51.98|3
1733312060000|2024-12-04 11:34:20|52.23|52.01|52.25|52.03|52.25|52.03|52.23|52.01|2
1733312070000|2024-12-04 11:34:30|52.26|52.04|52.3|52.08|52.3|52.08|52.26|52.04|3
1733312080000|2024-12-04 11:34:40|52.28|52.06|52.28|52.06|52.28|52.06|52.28|52.06|1
1733312090000|2024-12-04 11:34:50|52.27|52.05|52.27|52.05|52.27|52.05|52.27|52.05|1
1733312100000|2024-12-04 11:35:00|52.26|52.04|52.23|52.01|52.26|52.04|52.23|52.01|3
1733312110000|2024-12-04 11:35:10|52.22|52|52.23|52.01|52.23|52.01|52.22|52|2
1733312120000|2024-12-04 11:35:20|52.24|52.02|52.24|52.02|52.24|52.02|52.24|52.02|1
1733312130000|2024-12-04 11:35:30|52.23|52.01|52.24|52.02|52.24|52.02|52.23|52.01|2
1733312140000|2024-12-04 11:35:40|52.25|52.03|52.25|52.03|52.25|52.03|52.25|52.03|1
1733312150000|2024-12-04 11:35:50|52.26|52.04|52.3|52.08|52.3|52.08|52.26|52.04|4
1733312160000|2024-12-04 11:36:00|52.31|52.09|52.32|52.1|52.32|52.1|52.31|52.09|2
1733312190000|2024-12-04 11:36:30|52.31|52.09|52.3|52.08|52.31|52.09|52.3|52.08|2
1733312200000|2024-12-04 11:36:40|52.29|52.07|52.29|52.07|52.29|52.07|52.29|52.07|1
1733312210000|2024-12-04 11:36:50|52.28|52.06|52.24|52.02|52.28|52.06|52.24|52.02|4
1733312220000|2024-12-04 11:37:00|52.23|52.01|52.22|52|52.23|52.01|52.21|51.99|4
1733312250000|2024-12-04 11:37:30|52.23|52.01|52.23|52.01|52.23|52.01|52.23|52.01|1
1733312260000|2024-12-04 11:37:40|52.22|52|52.21|51.99|52.22|52|52.21|51.99|2
1733312340000|2024-12-04 11:39:00|52.17|51.95|52.16|51.94|52.17|51.95|52.15|51.93|3
1733312350000|2024-12-04 11:39:10|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733312360000|2024-12-04 11:39:20|52.16|51.94|52.16|51.94|52.16|51.94|52.16|51.94|1
1733312390000|2024-12-04 11:39:50|52.14|51.92|52.13|51.91|52.14|51.92|52.13|51.91|2
1733312400000|2024-12-04 11:40:00|52.11|51.89|52.11|51.89|52.11|51.89|52.11|51.89|1
1733312410000|2024-12-04 11:40:10|52.1|51.88|52.13|51.91|52.14|51.92|52.1|51.88|3
1733312420000|2024-12-04 11:40:20|52.14|51.92|52.14|51.92|52.15|51.93|52.14|51.92|5
1733312430000|2024-12-04 11:40:30|52.15|51.93|52.15|51.93|52.15|51.93|52.15|51.93|1
1733312440000|2024-12-04 11:40:40|52.14|51.92|52.14|51.92|52.15|51.93|52.14|51.92|3
1733312450000|2024-12-04 11:40:50|52.15|51.93|52.13|51.91|52.15|51.93|52.13|51.91|5
1733312460000|2024-12-04 11:41:00|52.11|51.89|52.1|51.88|52.11|51.89|52.1|51.88|2
1733312470000|2024-12-04 11:41:10|52.09|51.87|52.09|51.87|52.1|51.88|52.09|51.87|3
1733312480000|2024-12-04 11:41:20|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733312490000|2024-12-04 11:41:30|52.07|51.85|52.03|51.81|52.07|51.85|52.03|51.81|3
1733312500000|2024-12-04 11:41:40|52.04|51.82|52.1|51.88|52.1|51.88|52.04|51.82|6
1733312510000|2024-12-04 11:41:50|52.11|51.89|52.11|51.89|52.12|51.9|52.11|51.89|3
1733312520000|2024-12-04 11:42:00|52.1|51.88|52.06|51.84|52.1|51.88|52.05|51.83|11
1733312530000|2024-12-04 11:42:10|52.07|51.85|52.07|51.85|52.07|51.85|52.07|51.85|1
1733312540000|2024-12-04 11:42:20|52.08|51.86|52.08|51.86|52.09|51.87|52.08|51.86|3
1733312550000|2024-12-04 11:42:30|52.09|51.87|52.08|51.86|52.09|51.87|52.08|51.86|2
1733312560000|2024-12-04 11:42:40|52.09|51.87|52.08|51.86|52.09|51.87|52.08|51.86|6
1733312570000|2024-12-04 11:42:50|52.09|51.87|52.1|51.88|52.1|51.88|52.09|51.87|4
1733312590000|2024-12-04 11:43:10|52.09|51.87|52.09|51.87|52.09|51.87|52.08|51.86|5
1733312600000|2024-12-04 11:43:20|52.08|51.86|52.09|51.87|52.09|51.87|52.08|51.86|2
1733312620000|2024-12-04 11:43:40|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733312630000|2024-12-04 11:43:50|52.1|51.88|52.07|51.85|52.1|51.88|52.07|51.85|3
1733312640000|2024-12-04 11:44:00|52.06|51.84|52.02|51.8|52.06|51.84|52.01|51.79|5
1733312660000|2024-12-04 11:44:20|52.01|51.79|52.03|51.81|52.03|51.81|52.01|51.79|5
1733312670000|2024-12-04 11:44:30|52.04|51.82|52.08|51.86|52.08|51.86|52.04|51.82|3
1733312680000|2024-12-04 11:44:40|52.09|51.87|52.09|51.87|52.09|51.87|52.09|51.87|1
1733312690000|2024-12-04 11:44:50|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733312710000|2024-12-04 11:45:10|52.07|51.85|52.07|51.85|52.07|51.85|52.06|51.84|3
1733312720000|2024-12-04 11:45:20|52.08|51.86|52.08|51.86|52.08|51.86|52.08|51.86|1
1733312730000|2024-12-04 11:45:30|52.07|51.85|52.08|51.86|52.08|51.86|52.07|51.85|2
1733312740000|2024-12-04 11:45:40|52.07|51.85|52.07|51.85|52.07|51.85|52.07|51.85|1
1733312750000|2024-12-04 11:45:50|52.08|51.86|52.07|51.85|52.08|51.86|52.07|51.85|2
1733312760000|2024-12-04 11:46:00|52.08|51.86|52.07|51.85|52.08|51.86|52.07|51.85|4
1733312770000|2024-12-04 11:46:10|52.08|51.86|52.07|51.85|52.08|51.86|52.07|51.85|4
1733312780000|2024-12-04 11:46:20|52.08|51.86|52.05|51.83|52.08|51.86|52.05|51.83|6
1733312790000|2024-12-04 11:46:30|52.04|51.82|52.06|51.84|52.06|51.84|52.04|51.82|5
1733312800000|2024-12-04 11:46:40|52.07|51.85|52.06|51.84|52.07|51.85|52.06|51.84|6
1733312810000|2024-12-04 11:46:50|52.05|51.83|52.03|51.81|52.05|51.83|52.02|51.8|7
1733312820000|2024-12-04 11:47:00|52.02|51.8|51.97|51.75|52.02|51.8|51.97|51.75|5
1733312830000|2024-12-04 11:47:10|51.96|51.74|51.96|51.74|51.98|51.76|51.93|51.71|9
1733312840000|2024-12-04 11:47:20|51.95|51.73|51.89|51.67|51.96|51.74|51.89|51.67|8
1733312850000|2024-12-04 11:47:30|51.9|51.68|51.89|51.67|51.9|51.68|51.89|51.67|6
1733312860000|2024-12-04 11:47:40|51.88|51.66|51.87|51.65|51.88|51.66|51.87|51.65|2
1733312870000|2024-12-04 11:47:50|51.88|51.66|51.87|51.65|51.88|51.66|51.87|51.65|2
1733312880000|2024-12-04 11:48:00|51.91|51.69|51.94|51.72|51.94|51.72|51.87|51.65|5
1733312890000|2024-12-04 11:48:10|51.95|51.73|51.98|51.76|51.99|51.77|51.95|51.73|14
1733312900000|2024-12-04 11:48:20|51.99|51.77|51.97|51.75|51.99|51.77|51.97|51.75|7
1733312910000|2024-12-04 11:48:30|51.95|51.73|51.97|51.75|51.97|51.75|51.95|51.73|5
1733312920000|2024-12-04 11:48:40|51.98|51.76|51.99|51.77|51.99|51.77|51.98|51.76|2
1733312930000|2024-12-04 11:48:50|51.98|51.76|51.95|51.73|51.98|51.76|51.94|51.72|8
1733312940000|2024-12-04 11:49:00|51.96|51.74|51.96|51.74|51.96|51.74|51.95|51.73|7
1733312950000|2024-12-04 11:49:10|52.01|51.79|51.99|51.77|52.01|51.79|51.99|51.77|2
1733312960000|2024-12-04 11:49:20|51.97|51.75|51.96|51.74|51.97|51.75|51.96|51.74|2
1733313290000|2024-12-04 11:54:50|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733313310000|2024-12-04 11:55:10|51.68|51.46|51.72|51.5|51.72|51.5|51.68|51.46|3
1733313320000|2024-12-04 11:55:20|51.71|51.49|51.74|51.52|51.74|51.52|51.71|51.49|2
1733313330000|2024-12-04 11:55:30|51.73|51.51|51.73|51.51|51.73|51.51|51.73|51.51|1
1733313350000|2024-12-04 11:55:50|51.7|51.48|51.69|51.47|51.7|51.48|51.69|51.47|2
1733313360000|2024-12-04 11:56:00|51.67|51.45|51.67|51.45|51.68|51.46|51.67|51.45|3
1733313390000|2024-12-04 11:56:30|51.66|51.44|51.57|51.35|51.66|51.44|51.57|51.35|3
1733313400000|2024-12-04 11:56:40|51.58|51.36|51.57|51.35|51.58|51.36|51.56|51.34|4
1733313410000|2024-12-04 11:56:50|51.56|51.34|51.55|51.33|51.56|51.34|51.55|51.33|4
1733313420000|2024-12-04 11:57:00|51.56|51.34|51.56|51.34|51.57|51.35|51.56|51.34|5
1733313430000|2024-12-04 11:57:10|51.57|51.35|51.56|51.34|51.57|51.35|51.56|51.34|2
1733313440000|2024-12-04 11:57:20|51.57|51.35|51.56|51.34|51.57|51.35|51.56|51.34|2
1733313450000|2024-12-04 11:57:30|51.54|51.32|51.55|51.33|51.55|51.33|51.54|51.32|2
1733313470000|2024-12-04 11:57:50|51.54|51.32|51.54|51.32|51.54|51.32|51.54|51.32|1
1733313490000|2024-12-04 11:58:10|51.52|51.3|51.51|51.29|51.52|51.3|51.51|51.29|2
1733313540000|2024-12-04 11:59:00|51.5|51.28|51.5|51.28|51.5|51.28|51.5|51.28|1
1733313550000|2024-12-04 11:59:10|51.49|51.27|51.49|51.27|51.5|51.28|51.49|51.27|3
1733313560000|2024-12-04 11:59:20|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733313590000|2024-12-04 11:59:50|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733313620000|2024-12-04 12:00:20|51.48|51.26|51.47|51.25|51.48|51.26|51.47|51.25|2
1733313640000|2024-12-04 12:00:40|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733313660000|2024-12-04 12:01:00|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733313670000|2024-12-04 12:01:10|51.48|51.26|51.48|51.26|51.49|51.27|51.48|51.26|3
1733313680000|2024-12-04 12:01:20|51.49|51.27|51.51|51.29|51.51|51.29|51.48|51.26|5
1733313770000|2024-12-04 12:02:50|51.5|51.28|51.47|51.25|51.5|51.28|51.47|51.25|3
1733313820000|2024-12-04 12:03:40|51.48|51.26|51.48|51.26|51.48|51.26|51.48|51.26|1
1733313830000|2024-12-04 12:03:50|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1733313840000|2024-12-04 12:04:00|51.51|51.29|51.54|51.32|51.54|51.32|51.51|51.29|4
1733313890000|2024-12-04 12:04:50|51.53|51.31|51.53|51.31|51.53|51.31|51.53|51.31|1
1733313900000|2024-12-04 12:05:00|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733313910000|2024-12-04 12:05:10|51.51|51.29|51.49|51.27|51.51|51.29|51.49|51.27|3
1733313940000|2024-12-04 12:05:40|51.48|51.26|51.46|51.24|51.48|51.26|51.46|51.24|2
1733313950000|2024-12-04 12:05:50|51.45|51.23|51.45|51.23|51.46|51.24|51.45|51.23|3
1733313960000|2024-12-04 12:06:00|51.46|51.24|51.46|51.24|51.46|51.24|51.45|51.23|3
1733313970000|2024-12-04 12:06:10|51.47|51.25|51.48|51.26|51.48|51.26|51.47|51.25|2
1733313980000|2024-12-04 12:06:20|51.52|51.3|51.5|51.28|51.52|51.3|51.5|51.28|3
1733313990000|2024-12-04 12:06:30|51.49|51.27|51.49|51.27|51.49|51.27|51.49|51.27|1
1733314000000|2024-12-04 12:06:40|51.47|51.25|51.47|51.25|51.47|51.25|51.47|51.25|1
1733314010000|2024-12-04 12:06:50|51.48|51.26|51.49|51.27|51.49|51.27|51.48|51.26|2
1733314030000|2024-12-04 12:07:10|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733314040000|2024-12-04 12:07:20|51.53|51.31|51.54|51.32|51.54|51.32|51.53|51.31|2
1733314060000|2024-12-04 12:07:40|51.55|51.33|51.56|51.34|51.56|51.34|51.55|51.33|2
1733314080000|2024-12-04 12:08:00|51.55|51.33|51.56|51.34|51.56|51.34|51.55|51.33|2
1733314100000|2024-12-04 12:08:20|51.58|51.36|51.57|51.35|51.58|51.36|51.57|51.35|2
1733314110000|2024-12-04 12:08:30|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733314120000|2024-12-04 12:08:40|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733314130000|2024-12-04 12:08:50|51.56|51.34|51.56|51.34|51.56|51.34|51.56|51.34|1
1733314140000|2024-12-04 12:09:00|51.55|51.33|51.56|51.34|51.56|51.34|51.52|51.3|7
1733314150000|2024-12-04 12:09:10|51.55|51.33|51.55|51.33|51.55|51.33|51.55|51.33|1
1733314170000|2024-12-04 12:09:30|51.52|51.3|51.52|51.3|51.52|51.3|51.52|51.3|1
1733314180000|2024-12-04 12:09:40|51.54|51.32|51.53|51.31|51.54|51.32|51.53|51.31|2
1733314190000|2024-12-04 12:09:50|51.51|51.29|51.49|51.27|51.51|51.29|51.49|51.27|2
1733314200000|2024-12-04 12:10:00|51.51|51.29|51.51|51.29|51.51|51.29|51.51|51.29|1
1733314220000|2024-12-04 12:10:20|51.5|51.28|51.46|51.24|51.51|51.29|51.46|51.24|5
1733314230000|2024-12-04 12:10:30|51.45|51.23|51.43|51.21|51.45|51.23|51.43|51.21|3
1733314240000|2024-12-04 12:10:40|51.42|51.2|51.35|51.13|51.42|51.2|51.35|51.13|7
1733314250000|2024-12-04 12:10:50|51.34|51.12|51.31|51.09|51.34|51.12|51.31|51.09|3
1733314270000|2024-12-04 12:11:10|51.3|51.08|51.26|51.04|51.3|51.08|51.26|51.04|5
1733314280000|2024-12-04 12:11:20|51.25|51.03|51.25|51.03|51.26|51.04|51.25|51.03|5
1733314290000|2024-12-04 12:11:30|51.26|51.04|51.26|51.04|51.26|51.04|51.26|51.04|1
1733314300000|2024-12-04 12:11:40|51.25|51.03|51.18|50.96|51.26|51.04|51.17|50.95|9
1733314310000|2024-12-04 12:11:50|51.17|50.95|51.13|50.91|51.17|50.95|51.13|50.91|7
1733314320000|2024-12-04 12:12:00|51.14|50.92|51.13|50.91|51.14|50.92|51.13|50.91|6
1733314330000|2024-12-04 12:12:10|51.12|50.9|51.12|50.9|51.13|50.91|51.12|50.9|3
1733314340000|2024-12-04 12:12:20|51.14|50.92|51.14|50.92|51.14|50.92|51.12|50.9|4
1733314350000|2024-12-04 12:12:30|51.13|50.91|51.13|50.91|51.13|50.91|51.13|50.91|1
1733314360000|2024-12-04 12:12:40|51.12|50.9|51.09|50.87|51.12|50.9|51.09|50.87|4
1733314380000|2024-12-04 12:13:00|51.07|50.85|51.06|50.84|51.07|50.85|51.06|50.84|2
1733314390000|2024-12-04 12:13:10|51.08|50.86|51.08|50.86|51.08|50.86|51.08|50.86|1
1733314400000|2024-12-04 12:13:20|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733314420000|2024-12-04 12:13:40|51.06|50.84|51.03|50.81|51.06|50.84|51.03|50.81|3
1733314430000|2024-12-04 12:13:50|50.99|50.77|50.92|50.7|50.99|50.77|50.92|50.7|7
1733314440000|2024-12-04 12:14:00|50.93|50.71|50.87|50.65|50.94|50.72|50.87|50.65|7
1733314460000|2024-12-04 12:14:20|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733314480000|2024-12-04 12:14:40|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733314490000|2024-12-04 12:14:50|50.89|50.67|50.87|50.65|50.89|50.67|50.87|50.65|2
1733314500000|2024-12-04 12:15:00|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733314520000|2024-12-04 12:15:20|50.9|50.68|50.95|50.73|50.95|50.73|50.9|50.68|3
1733314530000|2024-12-04 12:15:30|50.96|50.74|51.03|50.81|51.03|50.81|50.96|50.74|6
1733314540000|2024-12-04 12:15:40|51.02|50.8|51.03|50.81|51.03|50.81|51.02|50.8|2
1733314550000|2024-12-04 12:15:50|51.02|50.8|51.02|50.8|51.03|50.81|51.02|50.8|3
1733314560000|2024-12-04 12:16:00|51.03|50.81|51.03|50.81|51.03|50.81|51.03|50.81|1
1733314570000|2024-12-04 12:16:10|51.02|50.8|50.96|50.74|51.02|50.8|50.96|50.74|3
1733314580000|2024-12-04 12:16:20|50.97|50.75|50.92|50.7|50.97|50.75|50.92|50.7|5
1733314590000|2024-12-04 12:16:30|50.9|50.68|50.86|50.64|50.9|50.68|50.86|50.64|7
1733314600000|2024-12-04 12:16:40|50.87|50.65|50.85|50.63|50.88|50.66|50.85|50.63|7
1733314610000|2024-12-04 12:16:50|50.84|50.62|50.77|50.55|50.84|50.62|50.76|50.54|7
1733314620000|2024-12-04 12:17:00|50.78|50.56|50.69|50.47|50.78|50.56|50.69|50.47|7
1733314630000|2024-12-04 12:17:10|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733314640000|2024-12-04 12:17:20|50.67|50.45|50.59|50.37|50.67|50.45|50.58|50.36|7
1733314650000|2024-12-04 12:17:30|50.6|50.38|50.6|50.38|50.6|50.38|50.59|50.37|3
1733314660000|2024-12-04 12:17:40|50.62|50.4|50.62|50.4|50.68|50.46|50.61|50.39|12
1733314670000|2024-12-04 12:17:50|50.63|50.41|50.66|50.44|50.66|50.44|50.63|50.41|13
1733314680000|2024-12-04 12:18:00|50.65|50.43|50.62|50.4|50.71|50.49|50.62|50.4|18
1733314690000|2024-12-04 12:18:10|50.63|50.41|50.56|50.34|50.63|50.41|50.56|50.34|10
1733314700000|2024-12-04 12:18:20|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1733314710000|2024-12-04 12:18:30|50.56|50.34|50.56|50.34|50.56|50.34|50.56|50.34|1
1733314720000|2024-12-04 12:18:40|50.57|50.35|50.55|50.33|50.57|50.35|50.55|50.33|3
1733314730000|2024-12-04 12:18:50|50.54|50.32|50.46|50.24|50.54|50.32|50.46|50.24|7
1733314740000|2024-12-04 12:19:00|50.48|50.26|50.52|50.3|50.52|50.3|50.46|50.24|5
1733314750000|2024-12-04 12:19:10|50.51|50.29|50.49|50.27|50.51|50.29|50.46|50.24|10
1733314760000|2024-12-04 12:19:20|50.48|50.26|50.45|50.23|50.48|50.26|50.44|50.22|11
1733314770000|2024-12-04 12:19:30|50.44|50.22|50.46|50.24|50.46|50.24|50.44|50.22|3
1733314780000|2024-12-04 12:19:40|50.45|50.23|50.45|50.23|50.45|50.23|50.44|50.22|9
1733314790000|2024-12-04 12:19:50|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|4
1733314800000|2024-12-04 12:20:00|50.49|50.27|50.55|50.33|50.55|50.33|50.49|50.27|12
1733314810000|2024-12-04 12:20:10|50.54|50.32|50.6|50.38|50.6|50.38|50.51|50.29|12
1733314820000|2024-12-04 12:20:20|50.61|50.39|50.69|50.47|50.69|50.47|50.61|50.39|7
1733314830000|2024-12-04 12:20:30|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|2
1733314840000|2024-12-04 12:20:40|50.7|50.48|50.75|50.53|50.75|50.53|50.68|50.46|8
1733314850000|2024-12-04 12:20:50|50.76|50.54|50.85|50.63|50.85|50.63|50.76|50.54|13
1733314860000|2024-12-04 12:21:00|50.86|50.64|50.84|50.62|50.88|50.66|50.8|50.58|18
1733314870000|2024-12-04 12:21:10|50.81|50.59|50.79|50.57|50.81|50.59|50.79|50.57|7
1733314880000|2024-12-04 12:21:20|50.8|50.58|50.69|50.47|50.8|50.58|50.66|50.44|20
1733314890000|2024-12-04 12:21:30|50.71|50.49|50.7|50.48|50.71|50.49|50.69|50.47|6
1733314900000|2024-12-04 12:21:40|50.71|50.49|50.7|50.48|50.71|50.49|50.7|50.48|2
1733314910000|2024-12-04 12:21:50|50.68|50.46|50.61|50.39|50.68|50.46|50.59|50.37|11
1733314920000|2024-12-04 12:22:00|50.63|50.41|50.63|50.41|50.66|50.44|50.63|50.41|7
1733314930000|2024-12-04 12:22:10|50.64|50.42|50.59|50.37|50.64|50.42|50.58|50.36|7
1733314940000|2024-12-04 12:22:20|50.6|50.38|50.6|50.38|50.6|50.38|50.59|50.37|5
1733314950000|2024-12-04 12:22:30|50.61|50.39|50.6|50.38|50.62|50.4|50.6|50.38|3
1733314960000|2024-12-04 12:22:40|50.61|50.39|50.67|50.45|50.67|50.45|50.61|50.39|5
1733314970000|2024-12-04 12:22:50|50.68|50.46|50.75|50.53|50.76|50.54|50.68|50.46|9
1733314980000|2024-12-04 12:23:00|50.74|50.52|50.68|50.46|50.74|50.52|50.67|50.45|14
1733314990000|2024-12-04 12:23:10|50.69|50.47|50.66|50.44|50.69|50.47|50.6|50.38|13
1733315000000|2024-12-04 12:23:20|50.65|50.43|50.67|50.45|50.68|50.46|50.64|50.42|9
1733315010000|2024-12-04 12:23:30|50.68|50.46|50.57|50.35|50.75|50.53|50.57|50.35|15
1733315020000|2024-12-04 12:23:40|50.59|50.37|50.6|50.38|50.62|50.4|50.58|50.36|8
1733315030000|2024-12-04 12:23:50|50.59|50.37|50.5|50.28|50.59|50.37|50.5|50.28|10
1733315040000|2024-12-04 12:24:00|50.53|50.31|50.61|50.39|50.61|50.39|50.49|50.27|11
1733315050000|2024-12-04 12:24:10|50.6|50.38|50.6|50.38|50.6|50.38|50.59|50.37|3
1733315060000|2024-12-04 12:24:20|50.59|50.37|50.61|50.39|50.61|50.39|50.58|50.36|7
1733315070000|2024-12-04 12:24:30|50.59|50.37|50.59|50.37|50.61|50.39|50.58|50.36|6
1733315080000|2024-12-04 12:24:40|50.58|50.36|50.61|50.39|50.61|50.39|50.54|50.32|11
1733315090000|2024-12-04 12:24:50|50.63|50.41|50.65|50.43|50.65|50.43|50.62|50.4|9
1733315100000|2024-12-04 12:25:00|50.66|50.44|50.72|50.5|50.72|50.5|50.66|50.44|5
1733315110000|2024-12-04 12:25:10|50.71|50.49|50.75|50.53|50.76|50.54|50.71|50.49|8
1733315120000|2024-12-04 12:25:20|50.76|50.54|50.74|50.52|50.79|50.57|50.74|50.52|11
1733315130000|2024-12-04 12:25:30|50.72|50.5|50.75|50.53|50.77|50.55|50.7|50.48|16
1733315140000|2024-12-04 12:25:40|50.76|50.54|50.73|50.51|50.78|50.56|50.73|50.51|10
1733315150000|2024-12-04 12:25:50|50.74|50.52|50.65|50.43|50.74|50.52|50.65|50.43|10
1733315160000|2024-12-04 12:26:00|50.64|50.42|50.65|50.43|50.68|50.46|50.62|50.4|12
1733315170000|2024-12-04 12:26:10|50.66|50.44|50.65|50.43|50.67|50.45|50.65|50.43|6
1733315180000|2024-12-04 12:26:20|50.66|50.44|50.65|50.43|50.66|50.44|50.64|50.42|6
1733315190000|2024-12-04 12:26:30|50.66|50.44|50.7|50.48|50.7|50.48|50.65|50.43|6
1733315200000|2024-12-04 12:26:40|50.71|50.49|50.72|50.5|50.72|50.5|50.7|50.48|4
1733315210000|2024-12-04 12:26:50|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733315220000|2024-12-04 12:27:00|50.71|50.49|50.72|50.5|50.72|50.5|50.7|50.48|4
1733315230000|2024-12-04 12:27:10|50.71|50.49|50.65|50.43|50.71|50.49|50.64|50.42|13
1733315240000|2024-12-04 12:27:20|50.68|50.46|50.66|50.44|50.69|50.47|50.66|50.44|7
1733315250000|2024-12-04 12:27:30|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|6
1733315260000|2024-12-04 12:27:40|50.65|50.43|50.67|50.45|50.67|50.45|50.64|50.42|5
1733315270000|2024-12-04 12:27:50|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|4
1733315280000|2024-12-04 12:28:00|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|2
1733315290000|2024-12-04 12:28:10|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1733315320000|2024-12-04 12:28:40|50.66|50.44|50.68|50.46|50.68|50.46|50.66|50.44|3
1733315330000|2024-12-04 12:28:50|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|4
1733315340000|2024-12-04 12:29:00|50.65|50.43|50.56|50.34|50.65|50.43|50.55|50.33|9
1733315350000|2024-12-04 12:29:10|50.55|50.33|50.5|50.28|50.55|50.33|50.5|50.28|4
1733315360000|2024-12-04 12:29:20|50.49|50.27|50.49|50.27|50.49|50.27|50.48|50.26|3
1733315370000|2024-12-04 12:29:30|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733315380000|2024-12-04 12:29:40|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733315390000|2024-12-04 12:29:50|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733315400000|2024-12-04 12:30:00|50.51|50.29|50.56|50.34|50.56|50.34|50.51|50.29|7
1733315410000|2024-12-04 12:30:10|50.54|50.32|50.48|50.26|50.54|50.32|50.48|50.26|10
1733315420000|2024-12-04 12:30:20|50.46|50.24|50.47|50.25|50.47|50.25|50.46|50.24|4
1733315430000|2024-12-04 12:30:30|50.5|50.28|50.63|50.41|50.63|50.41|50.5|50.28|12
1733315440000|2024-12-04 12:30:40|50.64|50.42|50.65|50.43|50.65|50.43|50.62|50.4|6
1733315450000|2024-12-04 12:30:50|50.62|50.4|50.61|50.39|50.62|50.4|50.56|50.34|9
1733315460000|2024-12-04 12:31:00|50.6|50.38|50.56|50.34|50.6|50.38|50.54|50.32|14
1733315470000|2024-12-04 12:31:10|50.57|50.35|50.59|50.37|50.63|50.41|50.56|50.34|10
1733315480000|2024-12-04 12:31:20|50.6|50.38|50.63|50.41|50.64|50.42|50.59|50.37|12
1733315490000|2024-12-04 12:31:30|50.64|50.42|50.68|50.46|50.68|50.46|50.64|50.42|4
1733315500000|2024-12-04 12:31:40|50.69|50.47|50.73|50.51|50.73|50.51|50.69|50.47|6
1733315510000|2024-12-04 12:31:50|50.75|50.53|50.79|50.57|50.79|50.57|50.75|50.53|6
1733315520000|2024-12-04 12:32:00|50.8|50.58|50.8|50.58|50.8|50.58|50.78|50.56|3
1733315530000|2024-12-04 12:32:10|50.83|50.61|50.8|50.58|50.83|50.61|50.78|50.56|8
1733315540000|2024-12-04 12:32:20|50.79|50.57|50.79|50.57|50.8|50.58|50.79|50.57|5
1733315550000|2024-12-04 12:32:30|50.8|50.58|50.82|50.6|50.82|50.6|50.79|50.57|4
1733315570000|2024-12-04 12:32:50|50.8|50.58|50.78|50.56|50.8|50.58|50.78|50.56|4
1733315580000|2024-12-04 12:33:00|50.77|50.55|50.78|50.56|50.78|50.56|50.76|50.54|4
1733315590000|2024-12-04 12:33:10|50.82|50.6|50.82|50.6|50.82|50.6|50.81|50.59|5
1733315600000|2024-12-04 12:33:20|50.81|50.59|50.83|50.61|50.83|50.61|50.8|50.58|9
1733315610000|2024-12-04 12:33:30|50.84|50.62|50.84|50.62|50.85|50.63|50.84|50.62|3
1733315620000|2024-12-04 12:33:40|50.85|50.63|50.84|50.62|50.85|50.63|50.82|50.6|10
1733315630000|2024-12-04 12:33:50|50.83|50.61|50.84|50.62|50.85|50.63|50.81|50.59|8
1733315640000|2024-12-04 12:34:00|50.83|50.61|50.84|50.62|50.85|50.63|50.83|50.61|8
1733315650000|2024-12-04 12:34:10|50.85|50.63|50.89|50.67|50.89|50.67|50.85|50.63|4
1733315660000|2024-12-04 12:34:20|50.88|50.66|50.82|50.6|50.88|50.66|50.82|50.6|10
1733315670000|2024-12-04 12:34:30|50.83|50.61|50.88|50.66|50.88|50.66|50.83|50.61|6
1733315680000|2024-12-04 12:34:40|50.87|50.65|50.85|50.63|50.87|50.65|50.83|50.61|6
1733315690000|2024-12-04 12:34:50|50.84|50.62|50.82|50.6|50.85|50.63|50.82|50.6|5
1733315700000|2024-12-04 12:35:00|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733315710000|2024-12-04 12:35:10|50.85|50.63|50.79|50.57|50.85|50.63|50.79|50.57|4
1733315720000|2024-12-04 12:35:20|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733315730000|2024-12-04 12:35:30|50.77|50.55|50.78|50.56|50.78|50.56|50.77|50.55|8
1733315740000|2024-12-04 12:35:40|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733315750000|2024-12-04 12:35:50|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733315760000|2024-12-04 12:36:00|50.83|50.61|50.84|50.62|50.84|50.62|50.82|50.6|3
1733315770000|2024-12-04 12:36:10|50.89|50.67|50.91|50.69|50.91|50.69|50.87|50.65|4
1733315780000|2024-12-04 12:36:20|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733315790000|2024-12-04 12:36:30|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733315800000|2024-12-04 12:36:40|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|2
1733315810000|2024-12-04 12:36:50|50.85|50.63|50.88|50.66|50.88|50.66|50.85|50.63|5
1733315820000|2024-12-04 12:37:00|50.87|50.65|50.88|50.66|50.89|50.67|50.85|50.63|9
1733315830000|2024-12-04 12:37:10|50.86|50.64|50.81|50.59|50.86|50.64|50.81|50.59|5
1733315840000|2024-12-04 12:37:20|50.82|50.6|50.79|50.57|50.82|50.6|50.78|50.56|7
1733315850000|2024-12-04 12:37:30|50.8|50.58|50.83|50.61|50.83|50.61|50.8|50.58|3
1733315870000|2024-12-04 12:37:50|50.84|50.62|50.91|50.69|50.91|50.69|50.84|50.62|4
1733315880000|2024-12-04 12:38:00|50.93|50.71|50.93|50.71|50.97|50.75|50.93|50.71|6
1733315890000|2024-12-04 12:38:10|50.92|50.7|50.92|50.7|50.94|50.72|50.89|50.67|8
1733315900000|2024-12-04 12:38:20|50.91|50.69|50.91|50.69|50.91|50.69|50.89|50.67|6
1733315910000|2024-12-04 12:38:30|50.92|50.7|50.88|50.66|50.92|50.7|50.87|50.65|6
1733315920000|2024-12-04 12:38:40|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|4
1733315930000|2024-12-04 12:38:50|50.89|50.67|50.93|50.71|50.93|50.71|50.89|50.67|3
1733315940000|2024-12-04 12:39:00|50.94|50.72|50.96|50.74|50.96|50.74|50.94|50.72|2
1733315980000|2024-12-04 12:39:40|50.93|50.71|50.9|50.68|50.93|50.71|50.9|50.68|2
1733315990000|2024-12-04 12:39:50|50.89|50.67|50.91|50.69|50.91|50.69|50.89|50.67|3
1733316000000|2024-12-04 12:40:00|50.9|50.68|50.88|50.66|50.91|50.69|50.88|50.66|6
1733316010000|2024-12-04 12:40:10|50.86|50.64|50.82|50.6|50.86|50.64|50.78|50.56|11
1733316020000|2024-12-04 12:40:20|50.8|50.58|50.76|50.54|50.8|50.58|50.76|50.54|15
1733316030000|2024-12-04 12:40:30|50.75|50.53|50.7|50.48|50.75|50.53|50.7|50.48|6
1733316040000|2024-12-04 12:40:40|50.71|50.49|50.74|50.52|50.74|50.52|50.71|50.49|4
1733316060000|2024-12-04 12:41:00|50.73|50.51|50.71|50.49|50.74|50.52|50.71|50.49|5
1733316070000|2024-12-04 12:41:10|50.73|50.51|50.74|50.52|50.75|50.53|50.73|50.51|4
1733316080000|2024-12-04 12:41:20|50.73|50.51|50.69|50.47|50.73|50.51|50.66|50.44|9
1733316090000|2024-12-04 12:41:30|50.7|50.48|50.67|50.45|50.7|50.48|50.65|50.43|10
1733316100000|2024-12-04 12:41:40|50.71|50.49|50.72|50.5|50.73|50.51|50.7|50.48|9
1733316110000|2024-12-04 12:41:50|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733316120000|2024-12-04 12:42:00|50.72|50.5|50.72|50.5|50.73|50.51|50.72|50.5|3
1733316130000|2024-12-04 12:42:10|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733316140000|2024-12-04 12:42:20|50.7|50.48|50.63|50.41|50.71|50.49|50.63|50.41|7
1733316150000|2024-12-04 12:42:30|50.62|50.4|50.61|50.39|50.65|50.43|50.61|50.39|5
1733316160000|2024-12-04 12:42:40|50.6|50.38|50.59|50.37|50.6|50.38|50.58|50.36|4
1733316170000|2024-12-04 12:42:50|50.6|50.38|50.6|50.38|50.61|50.39|50.59|50.37|4
1733316180000|2024-12-04 12:43:00|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733316190000|2024-12-04 12:43:10|50.6|50.38|50.6|50.38|50.6|50.38|50.59|50.37|7
1733316200000|2024-12-04 12:43:20|50.61|50.39|50.61|50.39|50.61|50.39|50.61|50.39|1
1733316210000|2024-12-04 12:43:30|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733316330000|2024-12-04 12:45:30|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1733316340000|2024-12-04 12:45:40|50.67|50.45|50.73|50.51|50.73|50.51|50.67|50.45|6
1733316350000|2024-12-04 12:45:50|50.75|50.53|50.76|50.54|50.77|50.55|50.75|50.53|3
1733316360000|2024-12-04 12:46:00|50.75|50.53|50.64|50.42|50.75|50.53|50.64|50.42|9
1733316370000|2024-12-04 12:46:10|50.66|50.44|50.66|50.44|50.68|50.46|50.65|50.43|8
1733316380000|2024-12-04 12:46:20|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733316390000|2024-12-04 12:46:30|50.68|50.46|50.69|50.47|50.71|50.49|50.68|50.46|8
1733316400000|2024-12-04 12:46:40|50.7|50.48|50.67|50.45|50.7|50.48|50.67|50.45|4
1733316410000|2024-12-04 12:46:50|50.68|50.46|50.68|50.46|50.69|50.47|50.68|50.46|3
1733316420000|2024-12-04 12:47:00|50.69|50.47|50.7|50.48|50.7|50.48|50.66|50.44|14
1733316430000|2024-12-04 12:47:10|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|4
1733316440000|2024-12-04 12:47:20|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|2
1733316450000|2024-12-04 12:47:30|50.75|50.53|50.78|50.56|50.78|50.56|50.75|50.53|4
1733316480000|2024-12-04 12:48:00|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|2
1733316490000|2024-12-04 12:48:10|50.82|50.6|50.88|50.66|50.88|50.66|50.82|50.6|7
1733316500000|2024-12-04 12:48:20|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733316510000|2024-12-04 12:48:30|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|4
1733316520000|2024-12-04 12:48:40|50.88|50.66|50.9|50.68|50.9|50.68|50.88|50.66|3
1733316530000|2024-12-04 12:48:50|50.89|50.67|50.9|50.68|50.9|50.68|50.89|50.67|2
1733316540000|2024-12-04 12:49:00|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|2
1733316550000|2024-12-04 12:49:10|50.91|50.69|50.95|50.73|50.95|50.73|50.91|50.69|4
1733316560000|2024-12-04 12:49:20|50.94|50.72|50.95|50.73|50.95|50.73|50.94|50.72|2
1733316570000|2024-12-04 12:49:30|50.93|50.71|50.91|50.69|50.93|50.71|50.91|50.69|2
1733316580000|2024-12-04 12:49:40|50.89|50.67|50.89|50.67|50.9|50.68|50.89|50.67|5
1733316600000|2024-12-04 12:50:00|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733316610000|2024-12-04 12:50:10|50.85|50.63|50.85|50.63|50.86|50.64|50.85|50.63|3
1733316620000|2024-12-04 12:50:20|50.84|50.62|50.85|50.63|50.85|50.63|50.84|50.62|6
1733316630000|2024-12-04 12:50:30|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733316640000|2024-12-04 12:50:40|50.83|50.61|50.8|50.58|50.83|50.61|50.8|50.58|6
1733316650000|2024-12-04 12:50:50|50.81|50.59|50.83|50.61|50.85|50.63|50.81|50.59|7
1733316660000|2024-12-04 12:51:00|50.84|50.62|50.84|50.62|50.84|50.62|50.84|50.62|1
1733316670000|2024-12-04 12:51:10|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733316680000|2024-12-04 12:51:20|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733316690000|2024-12-04 12:51:30|50.86|50.64|50.82|50.6|50.86|50.64|50.82|50.6|7
1733316710000|2024-12-04 12:51:50|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733316720000|2024-12-04 12:52:00|50.8|50.58|50.8|50.58|50.8|50.58|50.79|50.57|3
1733316730000|2024-12-04 12:52:10|50.77|50.55|50.8|50.58|50.8|50.58|50.76|50.54|6
1733316740000|2024-12-04 12:52:20|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733316750000|2024-12-04 12:52:30|50.8|50.58|50.8|50.58|50.8|50.58|50.78|50.56|3
1733316760000|2024-12-04 12:52:40|50.79|50.57|50.79|50.57|50.79|50.57|50.78|50.56|3
1733316770000|2024-12-04 12:52:50|50.78|50.56|50.79|50.57|50.79|50.57|50.76|50.54|5
1733316780000|2024-12-04 12:53:00|50.78|50.56|50.78|50.56|50.79|50.57|50.78|50.56|3
1733316800000|2024-12-04 12:53:20|50.79|50.57|50.8|50.58|50.8|50.58|50.78|50.56|4
1733316810000|2024-12-04 12:53:30|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733316840000|2024-12-04 12:54:00|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1733316850000|2024-12-04 12:54:10|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|3
1733316860000|2024-12-04 12:54:20|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733316870000|2024-12-04 12:54:30|50.8|50.58|50.78|50.56|50.8|50.58|50.78|50.56|4
1733316890000|2024-12-04 12:54:50|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733316900000|2024-12-04 12:55:00|50.8|50.58|50.8|50.58|50.8|50.58|50.79|50.57|5
1733316910000|2024-12-04 12:55:10|50.81|50.59|50.8|50.58|50.81|50.59|50.8|50.58|2
1733316920000|2024-12-04 12:55:20|50.81|50.59|50.8|50.58|50.81|50.59|50.8|50.58|2
1733316940000|2024-12-04 12:55:40|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733317020000|2024-12-04 12:57:00|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|4
1733317030000|2024-12-04 12:57:10|50.74|50.52|50.72|50.5|50.75|50.53|50.72|50.5|5
1733317040000|2024-12-04 12:57:20|50.73|50.51|50.73|50.51|50.73|50.51|50.72|50.5|3
1733317060000|2024-12-04 12:57:40|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1733317070000|2024-12-04 12:57:50|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|2
1733317090000|2024-12-04 12:58:10|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733317100000|2024-12-04 12:58:20|50.77|50.55|50.8|50.58|50.8|50.58|50.77|50.55|2
1733317110000|2024-12-04 12:58:30|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733317130000|2024-12-04 12:58:50|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733317140000|2024-12-04 12:59:00|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733317150000|2024-12-04 12:59:10|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|4
1733317160000|2024-12-04 12:59:20|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733317170000|2024-12-04 12:59:30|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733317190000|2024-12-04 12:59:50|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733317200000|2024-12-04 13:00:00|50.83|50.61|50.82|50.6|50.83|50.61|50.82|50.6|2
1733317210000|2024-12-04 13:00:10|50.81|50.59|50.84|50.62|50.84|50.62|50.81|50.59|4
1733317220000|2024-12-04 13:00:20|50.85|50.63|50.85|50.63|50.85|50.63|50.84|50.62|3
1733317230000|2024-12-04 13:00:30|50.86|50.64|50.87|50.65|50.87|50.65|50.86|50.64|2
1733317240000|2024-12-04 13:00:40|50.86|50.64|50.87|50.65|50.87|50.65|50.85|50.63|4
1733317250000|2024-12-04 13:00:50|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733317260000|2024-12-04 13:01:00|50.88|50.66|50.89|50.67|50.89|50.67|50.88|50.66|2
1733317270000|2024-12-04 13:01:10|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733317280000|2024-12-04 13:01:20|50.88|50.66|50.88|50.66|50.88|50.66|50.87|50.65|3
1733317320000|2024-12-04 13:02:00|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733317350000|2024-12-04 13:02:30|50.88|50.66|50.82|50.6|50.88|50.66|50.82|50.6|5
1733317360000|2024-12-04 13:02:40|50.81|50.59|50.79|50.57|50.81|50.59|50.79|50.57|5
1733317370000|2024-12-04 13:02:50|50.76|50.54|50.73|50.51|50.76|50.54|50.73|50.51|3
1733317380000|2024-12-04 13:03:00|50.69|50.47|50.66|50.44|50.69|50.47|50.65|50.43|7
1733317390000|2024-12-04 13:03:10|50.65|50.43|50.62|50.4|50.65|50.43|50.61|50.39|10
1733317400000|2024-12-04 13:03:20|50.63|50.41|50.69|50.47|50.69|50.47|50.62|50.4|6
1733317410000|2024-12-04 13:03:30|50.7|50.48|50.72|50.5|50.77|50.55|50.7|50.48|9
1733317420000|2024-12-04 13:03:40|50.71|50.49|50.71|50.49|50.71|50.49|50.71|50.49|1
1733317430000|2024-12-04 13:03:50|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733317440000|2024-12-04 13:04:00|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733317450000|2024-12-04 13:04:10|50.74|50.52|50.71|50.49|50.74|50.52|50.71|50.49|6
1733317460000|2024-12-04 13:04:20|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733317470000|2024-12-04 13:04:30|50.71|50.49|50.72|50.5|50.72|50.5|50.71|50.49|4
1733317480000|2024-12-04 13:04:40|50.71|50.49|50.71|50.49|50.72|50.5|50.71|50.49|3
1733317500000|2024-12-04 13:05:00|50.72|50.5|50.73|50.51|50.73|50.51|50.71|50.49|4
1733317510000|2024-12-04 13:05:10|50.76|50.54|50.86|50.64|50.86|50.64|50.76|50.54|5
1733317520000|2024-12-04 13:05:20|50.87|50.65|50.91|50.69|50.91|50.69|50.87|50.65|7
1733317530000|2024-12-04 13:05:30|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733317540000|2024-12-04 13:05:40|50.91|50.69|50.91|50.69|50.92|50.7|50.87|50.65|7
1733317550000|2024-12-04 13:05:50|50.92|50.7|50.95|50.73|50.95|50.73|50.92|50.7|4
1733317580000|2024-12-04 13:06:20|50.94|50.72|50.89|50.67|50.94|50.72|50.89|50.67|3
1733317590000|2024-12-04 13:06:30|50.86|50.64|50.85|50.63|50.87|50.65|50.85|50.63|4
1733317600000|2024-12-04 13:06:40|50.84|50.62|50.86|50.64|50.86|50.64|50.84|50.62|3
1733317610000|2024-12-04 13:06:50|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|5
1733317620000|2024-12-04 13:07:00|50.87|50.65|50.77|50.55|50.87|50.65|50.77|50.55|11
1733317630000|2024-12-04 13:07:10|50.75|50.53|50.77|50.55|50.78|50.56|50.75|50.53|7
1733317640000|2024-12-04 13:07:20|50.76|50.54|50.77|50.55|50.77|50.55|50.76|50.54|2
1733317650000|2024-12-04 13:07:30|50.81|50.59|50.81|50.59|50.81|50.59|50.8|50.58|3
1733317660000|2024-12-04 13:07:40|50.82|50.6|50.87|50.65|50.89|50.67|50.82|50.6|7
1733317670000|2024-12-04 13:07:50|50.88|50.66|50.96|50.74|50.96|50.74|50.88|50.66|6
1733317680000|2024-12-04 13:08:00|50.95|50.73|50.97|50.75|50.97|50.75|50.95|50.73|3
1733317690000|2024-12-04 13:08:10|50.98|50.76|51.09|50.87|51.09|50.87|50.98|50.76|12
1733317700000|2024-12-04 13:08:20|51.1|50.88|51.13|50.91|51.17|50.95|51.1|50.88|14
1733317710000|2024-12-04 13:08:30|51.12|50.9|51.06|50.84|51.13|50.91|51.06|50.84|5
1733317720000|2024-12-04 13:08:40|51.07|50.85|51.05|50.83|51.07|50.85|51.05|50.83|5
1733317730000|2024-12-04 13:08:50|51.06|50.84|51.07|50.85|51.07|50.85|51.05|50.83|4
1733317740000|2024-12-04 13:09:00|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|2
1733317750000|2024-12-04 13:09:10|51.09|50.87|51.11|50.89|51.11|50.89|51.09|50.87|2
1733317760000|2024-12-04 13:09:20|51.14|50.92|51.15|50.93|51.15|50.93|51.14|50.92|2
1733317770000|2024-12-04 13:09:30|51.14|50.92|51.17|50.95|51.17|50.95|51.14|50.92|4
1733317790000|2024-12-04 13:09:50|51.19|50.97|51.21|50.99|51.22|51|51.19|50.97|6
1733317800000|2024-12-04 13:10:00|51.2|50.98|51.18|50.96|51.2|50.98|51.18|50.96|11
1733317810000|2024-12-04 13:10:10|51.16|50.94|51.1|50.88|51.16|50.94|51.1|50.88|6
1733317820000|2024-12-04 13:10:20|51.08|50.86|51.06|50.84|51.08|50.86|51.06|50.84|4
1733317830000|2024-12-04 13:10:30|51.05|50.83|51.05|50.83|51.05|50.83|51.05|50.83|1
1733317840000|2024-12-04 13:10:40|51.06|50.84|51.06|50.84|51.06|50.84|51.06|50.84|1
1733317860000|2024-12-04 13:11:00|51.07|50.85|51.07|50.85|51.07|50.85|51.07|50.85|1
1733317870000|2024-12-04 13:11:10|51.06|50.84|51.07|50.85|51.07|50.85|51.06|50.84|2
1733317880000|2024-12-04 13:11:20|51.06|50.84|51.04|50.82|51.06|50.84|51.04|50.82|5
1733317890000|2024-12-04 13:11:30|51.03|50.81|50.96|50.74|51.03|50.81|50.96|50.74|8
1733317900000|2024-12-04 13:11:40|50.95|50.73|50.93|50.71|50.95|50.73|50.9|50.68|7
1733317910000|2024-12-04 13:11:50|50.91|50.69|50.91|50.69|50.92|50.7|50.91|50.69|3
1733317920000|2024-12-04 13:12:00|50.9|50.68|50.91|50.69|50.91|50.69|50.89|50.67|5
1733317930000|2024-12-04 13:12:10|50.93|50.71|50.92|50.7|50.98|50.76|50.91|50.69|9
1733317940000|2024-12-04 13:12:20|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|4
1733317960000|2024-12-04 13:12:40|50.93|50.71|50.88|50.66|50.93|50.71|50.88|50.66|8
1733317970000|2024-12-04 13:12:50|50.84|50.62|50.8|50.58|50.84|50.62|50.8|50.58|6
1733317980000|2024-12-04 13:13:00|50.82|50.6|50.83|50.61|50.85|50.63|50.82|50.6|10
1733317990000|2024-12-04 13:13:10|50.85|50.63|50.86|50.64|50.86|50.64|50.85|50.63|2
1733318000000|2024-12-04 13:13:20|50.87|50.65|50.87|50.65|50.87|50.65|50.86|50.64|3
1733318010000|2024-12-04 13:13:30|50.86|50.64|50.87|50.65|50.87|50.65|50.84|50.62|5
1733318030000|2024-12-04 13:13:50|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733318040000|2024-12-04 13:14:00|50.89|50.67|50.88|50.66|50.89|50.67|50.86|50.64|6
1733318050000|2024-12-04 13:14:10|50.91|50.69|50.94|50.72|50.94|50.72|50.91|50.69|2
1733318060000|2024-12-04 13:14:20|50.93|50.71|50.9|50.68|50.94|50.72|50.9|50.68|5
1733318070000|2024-12-04 13:14:30|50.89|50.67|50.9|50.68|50.9|50.68|50.89|50.67|2
1733318080000|2024-12-04 13:14:40|50.89|50.67|50.86|50.64|50.89|50.67|50.86|50.64|3
1733318090000|2024-12-04 13:14:50|50.87|50.65|50.83|50.61|50.87|50.65|50.83|50.61|8
1733318100000|2024-12-04 13:15:00|50.82|50.6|50.87|50.65|50.9|50.68|50.82|50.6|9
1733318110000|2024-12-04 13:15:10|50.88|50.66|50.86|50.64|50.89|50.67|50.86|50.64|5
1733318120000|2024-12-04 13:15:20|50.84|50.62|50.79|50.57|50.84|50.62|50.79|50.57|5
1733318130000|2024-12-04 13:15:30|50.76|50.54|50.8|50.58|50.8|50.58|50.75|50.53|10
1733318140000|2024-12-04 13:15:40|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733318150000|2024-12-04 13:15:50|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733318160000|2024-12-04 13:16:00|50.85|50.63|50.87|50.65|50.87|50.65|50.85|50.63|3
1733318170000|2024-12-04 13:16:10|50.89|50.67|50.95|50.73|50.95|50.73|50.89|50.67|3
1733318180000|2024-12-04 13:16:20|50.93|50.71|50.85|50.63|50.93|50.71|50.85|50.63|10
1733318190000|2024-12-04 13:16:30|50.84|50.62|50.89|50.67|50.9|50.68|50.84|50.62|13
1733318200000|2024-12-04 13:16:40|50.88|50.66|50.81|50.59|50.88|50.66|50.8|50.58|6
1733318210000|2024-12-04 13:16:50|50.82|50.6|50.86|50.64|50.87|50.65|50.82|50.6|9
1733318220000|2024-12-04 13:17:00|50.87|50.65|50.87|50.65|50.88|50.66|50.87|50.65|3
1733318230000|2024-12-04 13:17:10|50.89|50.67|50.89|50.67|50.89|50.67|50.89|50.67|1
1733318240000|2024-12-04 13:17:20|50.88|50.66|50.87|50.65|50.88|50.66|50.87|50.65|2
1733318250000|2024-12-04 13:17:30|50.83|50.61|50.85|50.63|50.87|50.65|50.82|50.6|14
1733318260000|2024-12-04 13:17:40|50.84|50.62|50.84|50.62|50.84|50.62|50.83|50.61|3
1733318270000|2024-12-04 13:17:50|50.85|50.63|50.89|50.67|50.89|50.67|50.85|50.63|6
1733318280000|2024-12-04 13:18:00|50.88|50.66|50.92|50.7|50.93|50.71|50.88|50.66|10
1733318290000|2024-12-04 13:18:10|50.91|50.69|50.86|50.64|50.91|50.69|50.86|50.64|7
1733318300000|2024-12-04 13:18:20|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733318320000|2024-12-04 13:18:40|50.87|50.65|50.83|50.61|50.87|50.65|50.83|50.61|14
1733318330000|2024-12-04 13:18:50|50.82|50.6|50.79|50.57|50.82|50.6|50.76|50.54|10
1733318340000|2024-12-04 13:19:00|50.78|50.56|50.8|50.58|50.84|50.62|50.78|50.56|11
1733318350000|2024-12-04 13:19:10|50.81|50.59|50.78|50.56|50.82|50.6|50.78|50.56|9
1733318360000|2024-12-04 13:19:20|50.76|50.54|50.8|50.58|50.8|50.58|50.75|50.53|6
1733318370000|2024-12-04 13:19:30|50.79|50.57|50.79|50.57|50.79|50.57|50.79|50.57|1
1733318380000|2024-12-04 13:19:40|50.8|50.58|50.77|50.55|50.8|50.58|50.77|50.55|10
1733318390000|2024-12-04 13:19:50|50.75|50.53|50.76|50.54|50.79|50.57|50.73|50.51|8
1733318400000|2024-12-04 13:20:00|50.75|50.53|50.71|50.49|50.77|50.55|50.71|50.49|7
1733318410000|2024-12-04 13:20:10|50.67|50.45|50.68|50.46|50.71|50.49|50.67|50.45|8
1733318420000|2024-12-04 13:20:20|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|4
1733318430000|2024-12-04 13:20:30|50.64|50.42|50.63|50.41|50.65|50.43|50.63|50.41|6
1733318440000|2024-12-04 13:20:40|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733318450000|2024-12-04 13:20:50|50.65|50.43|50.66|50.44|50.66|50.44|50.64|50.42|6
1733318460000|2024-12-04 13:21:00|50.67|50.45|50.7|50.48|50.7|50.48|50.67|50.45|3
1733318470000|2024-12-04 13:21:10|50.69|50.47|50.63|50.41|50.69|50.47|50.63|50.41|14
1733318480000|2024-12-04 13:21:20|50.62|50.4|50.59|50.37|50.62|50.4|50.59|50.37|6
1733318490000|2024-12-04 13:21:30|50.6|50.38|50.59|50.37|50.61|50.39|50.59|50.37|6
1733318500000|2024-12-04 13:21:40|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733318510000|2024-12-04 13:21:50|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733318520000|2024-12-04 13:22:00|50.6|50.38|50.66|50.44|50.66|50.44|50.6|50.38|5
1733318530000|2024-12-04 13:22:10|50.67|50.45|50.68|50.46|50.69|50.47|50.61|50.39|9
1733318540000|2024-12-04 13:22:20|50.67|50.45|50.64|50.42|50.68|50.46|50.64|50.42|10
1733318550000|2024-12-04 13:22:30|50.63|50.41|50.65|50.43|50.65|50.43|50.61|50.39|6
1733318560000|2024-12-04 13:22:40|50.66|50.44|50.71|50.49|50.71|50.49|50.66|50.44|5
1733318570000|2024-12-04 13:22:50|50.74|50.52|50.71|50.49|50.76|50.54|50.71|50.49|7
1733318580000|2024-12-04 13:23:00|50.7|50.48|50.64|50.42|50.72|50.5|50.64|50.42|11
1733318590000|2024-12-04 13:23:10|50.65|50.43|50.58|50.36|50.65|50.43|50.58|50.36|8
1733318600000|2024-12-04 13:23:20|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733318610000|2024-12-04 13:23:30|50.58|50.36|50.58|50.36|50.58|50.36|50.58|50.36|1
1733318630000|2024-12-04 13:23:50|50.59|50.37|50.58|50.36|50.61|50.39|50.58|50.36|5
1733318640000|2024-12-04 13:24:00|50.59|50.37|50.58|50.36|50.59|50.37|50.58|50.36|4
1733318650000|2024-12-04 13:24:10|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733318660000|2024-12-04 13:24:20|50.6|50.38|50.64|50.42|50.65|50.43|50.6|50.38|3
1733318670000|2024-12-04 13:24:30|50.63|50.41|50.65|50.43|50.66|50.44|50.63|50.41|7
1733318680000|2024-12-04 13:24:40|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733318690000|2024-12-04 13:24:50|50.64|50.42|50.65|50.43|50.65|50.43|50.64|50.42|2
1733318700000|2024-12-04 13:25:00|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733318720000|2024-12-04 13:25:20|50.65|50.43|50.68|50.46|50.68|50.46|50.65|50.43|4
1733318730000|2024-12-04 13:25:30|50.69|50.47|50.72|50.5|50.72|50.5|50.69|50.47|3
1733318740000|2024-12-04 13:25:40|50.73|50.51|50.79|50.57|50.79|50.57|50.73|50.51|4
1733318750000|2024-12-04 13:25:50|50.8|50.58|50.78|50.56|50.8|50.58|50.78|50.56|2
1733318760000|2024-12-04 13:26:00|50.79|50.57|50.77|50.55|50.79|50.57|50.76|50.54|4
1733318770000|2024-12-04 13:26:10|50.78|50.56|50.75|50.53|50.78|50.56|50.75|50.53|4
1733318780000|2024-12-04 13:26:20|50.74|50.52|50.67|50.45|50.74|50.52|50.67|50.45|9
1733318790000|2024-12-04 13:26:30|50.68|50.46|50.68|50.46|50.69|50.47|50.67|50.45|7
1733318800000|2024-12-04 13:26:40|50.69|50.47|50.67|50.45|50.69|50.47|50.67|50.45|5
1733318810000|2024-12-04 13:26:50|50.68|50.46|50.68|50.46|50.68|50.46|50.67|50.45|3
1733318820000|2024-12-04 13:27:00|50.69|50.47|50.68|50.46|50.69|50.47|50.67|50.45|4
1733318830000|2024-12-04 13:27:10|50.69|50.47|50.72|50.5|50.72|50.5|50.69|50.47|2
1733318840000|2024-12-04 13:27:20|50.75|50.53|50.76|50.54|50.76|50.54|50.73|50.51|9
1733318850000|2024-12-04 13:27:30|50.77|50.55|50.8|50.58|50.8|50.58|50.77|50.55|6
1733318860000|2024-12-04 13:27:40|50.81|50.59|50.8|50.58|50.81|50.59|50.8|50.58|4
1733318870000|2024-12-04 13:27:50|50.78|50.56|50.79|50.57|50.79|50.57|50.77|50.55|4
1733318880000|2024-12-04 13:28:00|50.78|50.56|50.76|50.54|50.81|50.59|50.76|50.54|11
1733318890000|2024-12-04 13:28:10|50.77|50.55|50.75|50.53|50.77|50.55|50.74|50.52|6
1733318900000|2024-12-04 13:28:20|50.76|50.54|50.76|50.54|50.77|50.55|50.76|50.54|3
1733318910000|2024-12-04 13:28:30|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1733318920000|2024-12-04 13:28:40|50.75|50.53|50.74|50.52|50.75|50.53|50.73|50.51|4
1733318930000|2024-12-04 13:28:50|50.73|50.51|50.75|50.53|50.75|50.53|50.73|50.51|5
1733318940000|2024-12-04 13:29:00|50.74|50.52|50.75|50.53|50.76|50.54|50.74|50.52|4
1733318950000|2024-12-04 13:29:10|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733318960000|2024-12-04 13:29:20|50.76|50.54|50.75|50.53|50.76|50.54|50.75|50.53|2
1733318970000|2024-12-04 13:29:30|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733318980000|2024-12-04 13:29:40|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1733318990000|2024-12-04 13:29:50|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733319000000|2024-12-04 13:30:00|50.77|50.55|50.78|50.56|50.79|50.57|50.77|50.55|4
1733319010000|2024-12-04 13:30:10|50.77|50.55|50.77|50.55|50.77|50.55|50.74|50.52|10
1733319020000|2024-12-04 13:30:20|50.78|50.56|50.83|50.61|50.83|50.61|50.78|50.56|7
1733319030000|2024-12-04 13:30:30|50.84|50.62|50.85|50.63|50.86|50.64|50.84|50.62|4
1733319040000|2024-12-04 13:30:40|50.84|50.62|50.86|50.64|50.86|50.64|50.83|50.61|5
1733319050000|2024-12-04 13:30:50|50.87|50.65|50.88|50.66|50.88|50.66|50.87|50.65|2
1733319060000|2024-12-04 13:31:00|50.87|50.65|50.87|50.65|50.87|50.65|50.87|50.65|1
1733319080000|2024-12-04 13:31:20|50.84|50.62|50.74|50.52|50.84|50.62|50.74|50.52|7
1733319090000|2024-12-04 13:31:30|50.75|50.53|50.73|50.51|50.75|50.53|50.73|50.51|7
1733319100000|2024-12-04 13:31:40|50.74|50.52|50.8|50.58|50.8|50.58|50.73|50.51|9
1733319110000|2024-12-04 13:31:50|50.83|50.61|50.88|50.66|50.88|50.66|50.83|50.61|2
1733319130000|2024-12-04 13:32:10|50.87|50.65|50.83|50.61|50.87|50.65|50.82|50.6|11
1733319140000|2024-12-04 13:32:20|50.82|50.6|50.8|50.58|50.82|50.6|50.8|50.58|3
1733319150000|2024-12-04 13:32:30|50.79|50.57|50.81|50.59|50.81|50.59|50.77|50.55|6
1733319160000|2024-12-04 13:32:40|50.8|50.58|50.81|50.59|50.81|50.59|50.8|50.58|4
1733319170000|2024-12-04 13:32:50|50.82|50.6|50.88|50.66|50.88|50.66|50.82|50.6|4
1733319180000|2024-12-04 13:33:00|50.89|50.67|50.84|50.62|50.89|50.67|50.83|50.61|8
1733319190000|2024-12-04 13:33:10|50.85|50.63|50.86|50.64|50.86|50.64|50.84|50.62|6
1733319200000|2024-12-04 13:33:20|50.87|50.65|50.94|50.72|50.95|50.73|50.87|50.65|8
1733319210000|2024-12-04 13:33:30|50.93|50.71|50.95|50.73|50.95|50.73|50.93|50.71|2
1733319220000|2024-12-04 13:33:40|50.93|50.71|50.95|50.73|50.95|50.73|50.93|50.71|3
1733319230000|2024-12-04 13:33:50|50.96|50.74|50.99|50.77|50.99|50.77|50.96|50.74|4
1733319240000|2024-12-04 13:34:00|51.01|50.79|50.99|50.77|51.02|50.8|50.98|50.76|9
1733319250000|2024-12-04 13:34:10|51|50.78|51|50.78|51|50.78|50.98|50.76|7
1733319260000|2024-12-04 13:34:20|50.99|50.77|50.98|50.76|51|50.78|50.98|50.76|6
1733319270000|2024-12-04 13:34:30|50.97|50.75|50.92|50.7|50.98|50.76|50.92|50.7|6
1733319280000|2024-12-04 13:34:40|50.91|50.69|50.92|50.7|50.94|50.72|50.91|50.69|11
1733319290000|2024-12-04 13:34:50|50.93|50.71|50.93|50.71|50.94|50.72|50.93|50.71|3
1733319300000|2024-12-04 13:35:00|50.92|50.7|50.82|50.6|50.92|50.7|50.82|50.6|12
1733319310000|2024-12-04 13:35:10|50.83|50.61|50.8|50.58|50.83|50.61|50.78|50.56|10
1733319320000|2024-12-04 13:35:20|50.79|50.57|50.81|50.59|50.81|50.59|50.79|50.57|7
1733319330000|2024-12-04 13:35:30|50.82|50.6|50.84|50.62|50.84|50.62|50.82|50.6|3
1733319340000|2024-12-04 13:35:40|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733319350000|2024-12-04 13:35:50|50.83|50.61|50.81|50.59|50.84|50.62|50.8|50.58|6
1733319360000|2024-12-04 13:36:00|50.8|50.58|50.74|50.52|50.8|50.58|50.73|50.51|9
1733319370000|2024-12-04 13:36:10|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733319380000|2024-12-04 13:36:20|50.74|50.52|50.75|50.53|50.81|50.59|50.74|50.52|13
1733319390000|2024-12-04 13:36:30|50.74|50.52|50.75|50.53|50.76|50.54|50.73|50.51|5
1733319400000|2024-12-04 13:36:40|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733319410000|2024-12-04 13:36:50|50.75|50.53|50.75|50.53|50.75|50.53|50.74|50.52|3
1733319420000|2024-12-04 13:37:00|50.74|50.52|50.74|50.52|50.74|50.52|50.73|50.51|3
1733319430000|2024-12-04 13:37:10|50.75|50.53|50.74|50.52|50.75|50.53|50.73|50.51|6
1733319440000|2024-12-04 13:37:20|50.73|50.51|50.73|50.51|50.74|50.52|50.73|50.51|3
1733319450000|2024-12-04 13:37:30|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1733319460000|2024-12-04 13:37:40|50.74|50.52|50.74|50.52|50.74|50.52|50.73|50.51|3
1733319490000|2024-12-04 13:38:10|50.73|50.51|50.73|50.51|50.74|50.52|50.72|50.5|5
1733319500000|2024-12-04 13:38:20|50.74|50.52|50.79|50.57|50.79|50.57|50.74|50.52|4
1733319510000|2024-12-04 13:38:30|50.81|50.59|50.84|50.62|50.84|50.62|50.81|50.59|4
1733319520000|2024-12-04 13:38:40|50.85|50.63|50.85|50.63|50.85|50.63|50.85|50.63|1
1733319540000|2024-12-04 13:39:00|50.84|50.62|50.82|50.6|50.84|50.62|50.81|50.59|6
1733319550000|2024-12-04 13:39:10|50.81|50.59|50.82|50.6|50.82|50.6|50.81|50.59|2
1733319560000|2024-12-04 13:39:20|50.83|50.61|50.83|50.61|50.83|50.61|50.83|50.61|1
1733319570000|2024-12-04 13:39:30|50.82|50.6|50.77|50.55|50.83|50.61|50.77|50.55|6
1733319580000|2024-12-04 13:39:40|50.76|50.54|50.74|50.52|50.76|50.54|50.74|50.52|3
1733319590000|2024-12-04 13:39:50|50.75|50.53|50.73|50.51|50.75|50.53|50.73|50.51|3
1733319600000|2024-12-04 13:40:00|50.74|50.52|50.72|50.5|50.74|50.52|50.72|50.5|5
1733319610000|2024-12-04 13:40:10|50.7|50.48|50.67|50.45|50.7|50.48|50.64|50.42|8
1733319620000|2024-12-04 13:40:20|50.65|50.43|50.68|50.46|50.68|50.46|50.65|50.43|5
1733319630000|2024-12-04 13:40:30|50.7|50.48|50.68|50.46|50.7|50.48|50.66|50.44|7
1733319640000|2024-12-04 13:40:40|50.69|50.47|50.71|50.49|50.71|50.49|50.69|50.47|2
1733319650000|2024-12-04 13:40:50|50.72|50.5|50.72|50.5|50.73|50.51|50.72|50.5|3
1733319660000|2024-12-04 13:41:00|50.73|50.51|50.66|50.44|50.73|50.51|50.64|50.42|8
1733319670000|2024-12-04 13:41:10|50.64|50.42|50.67|50.45|50.67|50.45|50.64|50.42|4
1733319680000|2024-12-04 13:41:20|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|8
1733319690000|2024-12-04 13:41:30|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1733319700000|2024-12-04 13:41:40|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733319720000|2024-12-04 13:42:00|50.62|50.4|50.63|50.41|50.65|50.43|50.62|50.4|4
1733319730000|2024-12-04 13:42:10|50.64|50.42|50.67|50.45|50.67|50.45|50.64|50.42|8
1733319740000|2024-12-04 13:42:20|50.69|50.47|50.7|50.48|50.7|50.48|50.68|50.46|4
1733319750000|2024-12-04 13:42:30|50.68|50.46|50.64|50.42|50.68|50.46|50.64|50.42|4
1733319760000|2024-12-04 13:42:40|50.61|50.39|50.57|50.35|50.61|50.39|50.55|50.33|7
1733319770000|2024-12-04 13:42:50|50.56|50.34|50.58|50.36|50.59|50.37|50.56|50.34|9
1733319780000|2024-12-04 13:43:00|50.59|50.37|50.53|50.31|50.59|50.37|50.53|50.31|11
1733319790000|2024-12-04 13:43:10|50.54|50.32|50.54|50.32|50.54|50.32|50.52|50.3|7
1733319800000|2024-12-04 13:43:20|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|5
1733319820000|2024-12-04 13:43:40|50.52|50.3|50.47|50.25|50.52|50.3|50.47|50.25|5
1733319830000|2024-12-04 13:43:50|50.46|50.24|50.43|50.21|50.46|50.24|50.43|50.21|3
1733319840000|2024-12-04 13:44:00|50.42|50.2|50.43|50.21|50.44|50.22|50.42|50.2|5
1733319850000|2024-12-04 13:44:10|50.44|50.22|50.47|50.25|50.47|50.25|50.44|50.22|3
1733319860000|2024-12-04 13:44:20|50.48|50.26|50.52|50.3|50.52|50.3|50.48|50.26|5
1733319870000|2024-12-04 13:44:30|50.51|50.29|50.51|50.29|50.52|50.3|50.51|50.29|3
1733319880000|2024-12-04 13:44:40|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733319890000|2024-12-04 13:44:50|50.51|50.29|50.52|50.3|50.52|50.3|50.51|50.29|2
1733319900000|2024-12-04 13:45:00|50.53|50.31|50.56|50.34|50.56|50.34|50.53|50.31|6
1733319910000|2024-12-04 13:45:10|50.55|50.33|50.5|50.28|50.57|50.35|50.5|50.28|8
1733319920000|2024-12-04 13:45:20|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733319930000|2024-12-04 13:45:30|50.5|50.28|50.54|50.32|50.55|50.33|50.5|50.28|6
1733319940000|2024-12-04 13:45:40|50.55|50.33|50.57|50.35|50.57|50.35|50.55|50.33|3
1733319950000|2024-12-04 13:45:50|50.58|50.36|50.6|50.38|50.6|50.38|50.58|50.36|3
1733319960000|2024-12-04 13:46:00|50.59|50.37|50.55|50.33|50.59|50.37|50.54|50.32|9
1733319970000|2024-12-04 13:46:10|50.54|50.32|50.56|50.34|50.57|50.35|50.53|50.31|11
1733319980000|2024-12-04 13:46:20|50.57|50.35|50.53|50.31|50.57|50.35|50.52|50.3|7
1733319990000|2024-12-04 13:46:30|50.54|50.32|50.55|50.33|50.55|50.33|50.54|50.32|2
1733320000000|2024-12-04 13:46:40|50.58|50.36|50.59|50.37|50.59|50.37|50.58|50.36|2
1733320010000|2024-12-04 13:46:50|50.6|50.38|50.59|50.37|50.6|50.38|50.59|50.37|2
1733320020000|2024-12-04 13:47:00|50.57|50.35|50.55|50.33|50.57|50.35|50.55|50.33|3
1733320030000|2024-12-04 13:47:10|50.54|50.32|50.5|50.28|50.54|50.32|50.49|50.27|6
1733320040000|2024-12-04 13:47:20|50.51|50.29|50.48|50.26|50.51|50.29|50.48|50.26|7
1733320050000|2024-12-04 13:47:30|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|3
1733320060000|2024-12-04 13:47:40|50.45|50.23|50.37|50.15|50.45|50.23|50.37|50.15|8
1733320070000|2024-12-04 13:47:50|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733320080000|2024-12-04 13:48:00|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|4
1733320090000|2024-12-04 13:48:10|50.35|50.13|50.36|50.14|50.37|50.15|50.35|50.13|3
1733320100000|2024-12-04 13:48:20|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|4
1733320110000|2024-12-04 13:48:30|50.37|50.15|50.39|50.17|50.39|50.17|50.35|50.13|4
1733320120000|2024-12-04 13:48:40|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733320130000|2024-12-04 13:48:50|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733320140000|2024-12-04 13:49:00|50.42|50.2|50.4|50.18|50.42|50.2|50.4|50.18|3
1733320150000|2024-12-04 13:49:10|50.41|50.19|50.36|50.14|50.41|50.19|50.36|50.14|6
1733320160000|2024-12-04 13:49:20|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733320170000|2024-12-04 13:49:30|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|2
1733320180000|2024-12-04 13:49:40|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733320190000|2024-12-04 13:49:50|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733320200000|2024-12-04 13:50:00|50.32|50.1|50.29|50.07|50.32|50.1|50.29|50.07|3
1733320210000|2024-12-04 13:50:10|50.3|50.08|50.28|50.06|50.31|50.09|50.27|50.05|6
1733320220000|2024-12-04 13:50:20|50.27|50.05|50.27|50.05|50.28|50.06|50.27|50.05|7
1733320240000|2024-12-04 13:50:40|50.26|50.04|50.25|50.03|50.26|50.04|50.25|50.03|2
1733320250000|2024-12-04 13:50:50|50.24|50.02|50.23|50.01|50.24|50.02|50.23|50.01|2
1733320280000|2024-12-04 13:51:20|50.24|50.02|50.23|50.01|50.25|50.03|50.23|50.01|8
1733320290000|2024-12-04 13:51:30|50.22|50|50.22|50|50.23|50.01|50.22|50|3
1733320300000|2024-12-04 13:51:40|50.23|50.01|50.21|49.99|50.23|50.01|50.21|49.99|2
1733320310000|2024-12-04 13:51:50|50.22|50|50.23|50.01|50.23|50.01|50.21|49.99|6
1733320320000|2024-12-04 13:52:00|50.24|50.02|50.23|50.01|50.24|50.02|50.23|50.01|2
1733320330000|2024-12-04 13:52:10|50.22|50|50.22|50|50.22|50|50.22|50|1
1733320340000|2024-12-04 13:52:20|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1733320350000|2024-12-04 13:52:30|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733320360000|2024-12-04 13:52:40|50.22|50|50.23|50.01|50.23|50.01|50.22|50|2
1733320370000|2024-12-04 13:52:50|50.22|50|50.23|50.01|50.23|50.01|50.22|50|2
1733320380000|2024-12-04 13:53:00|50.24|50.02|50.26|50.04|50.28|50.06|50.24|50.02|6
1733320390000|2024-12-04 13:53:10|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|4
1733320400000|2024-12-04 13:53:20|50.31|50.09|50.34|50.12|50.34|50.12|50.31|50.09|4
1733320410000|2024-12-04 13:53:30|50.35|50.13|50.4|50.18|50.42|50.2|50.35|50.13|6
1733320420000|2024-12-04 13:53:40|50.41|50.19|50.41|50.19|50.41|50.19|50.4|50.18|3
1733320440000|2024-12-04 13:54:00|50.43|50.21|50.42|50.2|50.43|50.21|50.41|50.19|5
1733320450000|2024-12-04 13:54:10|50.43|50.21|50.41|50.19|50.43|50.21|50.4|50.18|4
1733320460000|2024-12-04 13:54:20|50.43|50.21|50.5|50.28|50.5|50.28|50.43|50.21|6
1733320470000|2024-12-04 13:54:30|50.49|50.27|50.48|50.26|50.49|50.27|50.45|50.23|4
1733320500000|2024-12-04 13:55:00|50.47|50.25|50.43|50.21|50.47|50.25|50.43|50.21|4
1733320510000|2024-12-04 13:55:10|50.4|50.18|50.42|50.2|50.42|50.2|50.39|50.17|5
1733320520000|2024-12-04 13:55:20|50.43|50.21|50.46|50.24|50.46|50.24|50.43|50.21|3
1733320530000|2024-12-04 13:55:30|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733320540000|2024-12-04 13:55:40|50.48|50.26|50.57|50.35|50.57|50.35|50.48|50.26|8
1733320550000|2024-12-04 13:55:50|50.58|50.36|50.59|50.37|50.59|50.37|50.56|50.34|7
1733320560000|2024-12-04 13:56:00|50.58|50.36|50.58|50.36|50.59|50.37|50.58|50.36|3
1733320570000|2024-12-04 13:56:10|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733320580000|2024-12-04 13:56:20|50.6|50.38|50.66|50.44|50.66|50.44|50.6|50.38|5
1733320590000|2024-12-04 13:56:30|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733320600000|2024-12-04 13:56:40|50.67|50.45|50.68|50.46|50.68|50.46|50.67|50.45|2
1733320610000|2024-12-04 13:56:50|50.66|50.44|50.67|50.45|50.67|50.45|50.65|50.43|3
1733320620000|2024-12-04 13:57:00|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733320630000|2024-12-04 13:57:10|50.69|50.47|50.73|50.51|50.73|50.51|50.69|50.47|5
1733320640000|2024-12-04 13:57:20|50.74|50.52|50.78|50.56|50.78|50.56|50.74|50.52|5
1733320650000|2024-12-04 13:57:30|50.8|50.58|50.83|50.61|50.83|50.61|50.8|50.58|4
1733320660000|2024-12-04 13:57:40|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|4
1733320670000|2024-12-04 13:57:50|50.8|50.58|50.81|50.59|50.81|50.59|50.79|50.57|3
1733320680000|2024-12-04 13:58:00|50.82|50.6|50.85|50.63|50.85|50.63|50.82|50.6|5
1733320690000|2024-12-04 13:58:10|50.84|50.62|50.81|50.59|50.85|50.63|50.8|50.58|7
1733320700000|2024-12-04 13:58:20|50.8|50.58|50.76|50.54|50.8|50.58|50.75|50.53|7
1733320710000|2024-12-04 13:58:30|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|4
1733320720000|2024-12-04 13:58:40|50.74|50.52|50.81|50.59|50.81|50.59|50.74|50.52|6
1733320730000|2024-12-04 13:58:50|50.82|50.6|50.83|50.61|50.83|50.61|50.82|50.6|2
1733320740000|2024-12-04 13:59:00|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733320750000|2024-12-04 13:59:10|50.78|50.56|50.77|50.55|50.78|50.56|50.77|50.55|2
1733320760000|2024-12-04 13:59:20|50.78|50.56|50.78|50.56|50.78|50.56|50.78|50.56|1
1733320770000|2024-12-04 13:59:30|50.8|50.58|50.79|50.57|50.8|50.58|50.79|50.57|2
1733320780000|2024-12-04 13:59:40|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733320790000|2024-12-04 13:59:50|50.76|50.54|50.76|50.54|50.76|50.54|50.76|50.54|1
1733320800000|2024-12-04 14:00:00|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733320810000|2024-12-04 14:00:10|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733320820000|2024-12-04 14:00:20|50.75|50.53|50.76|50.54|50.76|50.54|50.74|50.52|3
1733320830000|2024-12-04 14:00:30|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|3
1733320840000|2024-12-04 14:00:40|50.81|50.59|50.87|50.65|50.87|50.65|50.81|50.59|6
1733320850000|2024-12-04 14:00:50|50.86|50.64|50.75|50.53|50.86|50.64|50.75|50.53|14
1733320860000|2024-12-04 14:01:00|50.76|50.54|50.75|50.53|50.78|50.56|50.75|50.53|4
1733320870000|2024-12-04 14:01:10|50.74|50.52|50.74|50.52|50.76|50.54|50.74|50.52|4
1733320880000|2024-12-04 14:01:20|50.7|50.48|50.7|50.48|50.7|50.48|50.68|50.46|4
1733320890000|2024-12-04 14:01:30|50.69|50.47|50.69|50.47|50.71|50.49|50.68|50.46|6
1733320900000|2024-12-04 14:01:40|50.7|50.48|50.76|50.54|50.77|50.55|50.69|50.47|10
1733320910000|2024-12-04 14:01:50|50.73|50.51|50.7|50.48|50.75|50.53|50.7|50.48|9
1733320920000|2024-12-04 14:02:00|50.71|50.49|50.67|50.45|50.71|50.49|50.64|50.42|14
1733320930000|2024-12-04 14:02:10|50.69|50.47|50.6|50.38|50.69|50.47|50.59|50.37|13
1733320940000|2024-12-04 14:02:20|50.61|50.39|50.58|50.36|50.62|50.4|50.58|50.36|7
1733320950000|2024-12-04 14:02:30|50.59|50.37|50.59|50.37|50.6|50.38|50.59|50.37|3
1733320960000|2024-12-04 14:02:40|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|3
1733320970000|2024-12-04 14:02:50|50.55|50.33|50.52|50.3|50.55|50.33|50.51|50.29|6
1733320980000|2024-12-04 14:03:00|50.53|50.31|50.51|50.29|50.53|50.31|50.49|50.27|6
1733320990000|2024-12-04 14:03:10|50.52|50.3|50.47|50.25|50.53|50.31|50.47|50.25|10
1733321000000|2024-12-04 14:03:20|50.48|50.26|50.54|50.32|50.54|50.32|50.47|50.25|6
1733321010000|2024-12-04 14:03:30|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|5
1733321020000|2024-12-04 14:03:40|50.52|50.3|50.52|50.3|50.53|50.31|50.52|50.3|3
1733321030000|2024-12-04 14:03:50|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733321050000|2024-12-04 14:04:10|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|4
1733321060000|2024-12-04 14:04:20|50.46|50.24|50.46|50.24|50.46|50.24|50.45|50.23|3
1733321070000|2024-12-04 14:04:30|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733321080000|2024-12-04 14:04:40|50.48|50.26|50.47|50.25|50.49|50.27|50.47|50.25|8
1733321090000|2024-12-04 14:04:50|50.46|50.24|50.47|50.25|50.48|50.26|50.46|50.24|5
1733321100000|2024-12-04 14:05:00|50.46|50.24|50.48|50.26|50.49|50.27|50.46|50.24|7
1733321110000|2024-12-04 14:05:10|50.49|50.27|50.47|50.25|50.49|50.27|50.45|50.23|8
1733321120000|2024-12-04 14:05:20|50.46|50.24|50.44|50.22|50.46|50.24|50.43|50.21|4
1733321130000|2024-12-04 14:05:30|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733321140000|2024-12-04 14:05:40|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733321150000|2024-12-04 14:05:50|50.46|50.24|50.47|50.25|50.47|50.25|50.45|50.23|8
1733321160000|2024-12-04 14:06:00|50.46|50.24|50.44|50.22|50.49|50.27|50.44|50.22|7
1733321170000|2024-12-04 14:06:10|50.43|50.21|50.47|50.25|50.47|50.25|50.43|50.21|3
1733321180000|2024-12-04 14:06:20|50.49|50.27|50.52|50.3|50.53|50.31|50.48|50.26|7
1733321190000|2024-12-04 14:06:30|50.53|50.31|50.53|50.31|50.53|50.31|50.53|50.31|1
1733321200000|2024-12-04 14:06:40|50.51|50.29|50.47|50.25|50.52|50.3|50.46|50.24|7
1733321210000|2024-12-04 14:06:50|50.46|50.24|50.46|50.24|50.48|50.26|50.46|50.24|8
1733321220000|2024-12-04 14:07:00|50.47|50.25|50.45|50.23|50.47|50.25|50.45|50.23|5
1733321230000|2024-12-04 14:07:10|50.46|50.24|50.52|50.3|50.52|50.3|50.46|50.24|4
1733321240000|2024-12-04 14:07:20|50.53|50.31|50.53|50.31|50.53|50.31|50.5|50.28|7
1733321250000|2024-12-04 14:07:30|50.54|50.32|50.54|50.32|50.55|50.33|50.53|50.31|7
1733321260000|2024-12-04 14:07:40|50.55|50.33|50.5|50.28|50.55|50.33|50.5|50.28|4
1733321270000|2024-12-04 14:07:50|50.49|50.27|50.49|50.27|50.49|50.27|50.49|50.27|1
1733321280000|2024-12-04 14:08:00|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733321290000|2024-12-04 14:08:10|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733321300000|2024-12-04 14:08:20|50.45|50.23|50.38|50.16|50.45|50.23|50.36|50.14|7
1733321310000|2024-12-04 14:08:30|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|3
1733321320000|2024-12-04 14:08:40|50.4|50.18|50.38|50.16|50.4|50.18|50.36|50.14|9
1733321330000|2024-12-04 14:08:50|50.39|50.17|50.39|50.17|50.39|50.17|50.38|50.16|3
1733321340000|2024-12-04 14:09:00|50.38|50.16|50.33|50.11|50.38|50.16|50.33|50.11|6
1733321350000|2024-12-04 14:09:10|50.34|50.12|50.3|50.08|50.34|50.12|50.3|50.08|4
1733321360000|2024-12-04 14:09:20|50.29|50.07|50.21|49.99|50.29|50.07|50.21|49.99|5
1733321390000|2024-12-04 14:09:50|50.24|50.02|50.24|50.02|50.26|50.04|50.24|50.02|4
1733321400000|2024-12-04 14:10:00|50.26|50.04|50.23|50.01|50.3|50.08|50.23|50.01|7
1733321410000|2024-12-04 14:10:10|50.22|50|50.24|50.02|50.24|50.02|50.2|49.98|6
1733321420000|2024-12-04 14:10:20|50.25|50.03|50.24|50.02|50.25|50.03|50.24|50.02|2
1733321430000|2024-12-04 14:10:30|50.23|50.01|50.19|49.97|50.23|50.01|50.18|49.96|11
1733321440000|2024-12-04 14:10:40|50.18|49.96|50.18|49.96|50.19|49.97|50.18|49.96|5
1733321460000|2024-12-04 14:11:00|50.17|49.95|50.18|49.96|50.18|49.96|50.17|49.95|2
1733321470000|2024-12-04 14:11:10|50.17|49.95|50.17|49.95|50.18|49.96|50.17|49.95|3
1733321480000|2024-12-04 14:11:20|50.18|49.96|50.18|49.96|50.2|49.98|50.18|49.96|5
1733321490000|2024-12-04 14:11:30|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733321500000|2024-12-04 14:11:40|50.18|49.96|50.16|49.94|50.18|49.96|50.16|49.94|3
1733321550000|2024-12-04 14:12:30|50.18|49.96|50.19|49.97|50.2|49.98|50.18|49.96|4
1733321560000|2024-12-04 14:12:40|50.18|49.96|50.18|49.96|50.18|49.96|50.17|49.95|3
1733321580000|2024-12-04 14:13:00|50.19|49.97|50.17|49.95|50.19|49.97|50.17|49.95|3
1733321590000|2024-12-04 14:13:10|50.18|49.96|50.03|49.81|50.18|49.96|50.03|49.81|9
1733321600000|2024-12-04 14:13:20|50.02|49.8|50.04|49.82|50.04|49.82|50.02|49.8|3
1733321610000|2024-12-04 14:13:30|50.06|49.84|50.06|49.84|50.06|49.84|50.05|49.83|3
1733321620000|2024-12-04 14:13:40|50.07|49.85|50.1|49.88|50.1|49.88|50.07|49.85|6
1733321630000|2024-12-04 14:13:50|50.16|49.94|50.18|49.96|50.18|49.96|50.14|49.92|6
1733321640000|2024-12-04 14:14:00|50.17|49.95|50.18|49.96|50.18|49.96|50.16|49.94|6
1733321650000|2024-12-04 14:14:10|50.22|50|50.15|49.93|50.23|50.01|50.14|49.92|9
1733321660000|2024-12-04 14:14:20|50.14|49.92|50.13|49.91|50.15|49.93|50.13|49.91|4
1733321670000|2024-12-04 14:14:30|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733321690000|2024-12-04 14:14:50|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1733321700000|2024-12-04 14:15:00|50.08|49.86|50.11|49.89|50.11|49.89|50.06|49.84|6
1733321710000|2024-12-04 14:15:10|50.1|49.88|50.1|49.88|50.11|49.89|50.1|49.88|5
1733321720000|2024-12-04 14:15:20|50.08|49.86|50.07|49.85|50.08|49.86|50.07|49.85|2
1733321730000|2024-12-04 14:15:30|50.06|49.84|50.05|49.83|50.06|49.84|50.05|49.83|8
1733321740000|2024-12-04 14:15:40|50.04|49.82|50.07|49.85|50.07|49.85|50.04|49.82|6
1733321750000|2024-12-04 14:15:50|50.1|49.88|50.21|49.99|50.21|49.99|50.1|49.88|5
1733321760000|2024-12-04 14:16:00|50.2|49.98|50.17|49.95|50.2|49.98|50.17|49.95|8
1733321770000|2024-12-04 14:16:10|50.16|49.94|50.17|49.95|50.17|49.95|50.13|49.91|8
1733321780000|2024-12-04 14:16:20|50.16|49.94|50.18|49.96|50.18|49.96|50.15|49.93|7
1733321790000|2024-12-04 14:16:30|50.21|49.99|50.25|50.03|50.25|50.03|50.21|49.99|5
1733321800000|2024-12-04 14:16:40|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1733321810000|2024-12-04 14:16:50|50.28|50.06|50.28|50.06|50.28|50.06|50.27|50.05|3
1733321820000|2024-12-04 14:17:00|50.27|50.05|50.23|50.01|50.28|50.06|50.23|50.01|6
1733321830000|2024-12-04 14:17:10|50.24|50.02|50.31|50.09|50.31|50.09|50.24|50.02|5
1733321850000|2024-12-04 14:17:30|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733321860000|2024-12-04 14:17:40|50.33|50.11|50.35|50.13|50.35|50.13|50.33|50.11|4
1733321870000|2024-12-04 14:17:50|50.36|50.14|50.39|50.17|50.39|50.17|50.36|50.14|3
1733321880000|2024-12-04 14:18:00|50.4|50.18|50.36|50.14|50.4|50.18|50.36|50.14|4
1733321890000|2024-12-04 14:18:10|50.35|50.13|50.31|50.09|50.35|50.13|50.31|50.09|7
1733321900000|2024-12-04 14:18:20|50.34|50.12|50.33|50.11|50.34|50.12|50.33|50.11|2
1733321910000|2024-12-04 14:18:30|50.34|50.12|50.31|50.09|50.34|50.12|50.31|50.09|4
1733321930000|2024-12-04 14:18:50|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733321940000|2024-12-04 14:19:00|50.29|50.07|50.26|50.04|50.29|50.07|50.26|50.04|5
1733321950000|2024-12-04 14:19:10|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1733321960000|2024-12-04 14:19:20|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733321970000|2024-12-04 14:19:30|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733321980000|2024-12-04 14:19:40|50.3|50.08|50.29|50.07|50.3|50.08|50.28|50.06|4
1733321990000|2024-12-04 14:19:50|50.3|50.08|50.31|50.09|50.31|50.09|50.29|50.07|4
1733322000000|2024-12-04 14:20:00|50.3|50.08|50.25|50.03|50.3|50.08|50.23|50.01|8
1733322010000|2024-12-04 14:20:10|50.24|50.02|50.23|50.01|50.24|50.02|50.22|50|6
1733322020000|2024-12-04 14:20:20|50.24|50.02|50.24|50.02|50.25|50.03|50.22|50|7
1733322040000|2024-12-04 14:20:40|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733322050000|2024-12-04 14:20:50|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733322060000|2024-12-04 14:21:00|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733322070000|2024-12-04 14:21:10|50.22|50|50.24|50.02|50.24|50.02|50.22|50|3
1733322080000|2024-12-04 14:21:20|50.26|50.04|50.27|50.05|50.27|50.05|50.26|50.04|2
1733322090000|2024-12-04 14:21:30|50.28|50.06|50.36|50.14|50.36|50.14|50.28|50.06|6
1733322100000|2024-12-04 14:21:40|50.35|50.13|50.42|50.2|50.42|50.2|50.35|50.13|10
1733322110000|2024-12-04 14:21:50|50.41|50.19|50.44|50.22|50.44|50.22|50.41|50.19|3
1733322120000|2024-12-04 14:22:00|50.45|50.23|50.43|50.21|50.46|50.24|50.42|50.2|10
1733322130000|2024-12-04 14:22:10|50.44|50.22|50.44|50.22|50.44|50.22|50.43|50.21|3
1733322140000|2024-12-04 14:22:20|50.43|50.21|50.45|50.23|50.45|50.23|50.43|50.21|3
1733322150000|2024-12-04 14:22:30|50.44|50.22|50.4|50.18|50.44|50.22|50.4|50.18|6
1733322170000|2024-12-04 14:22:50|50.39|50.17|50.39|50.17|50.39|50.17|50.38|50.16|3
1733322180000|2024-12-04 14:23:00|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733322190000|2024-12-04 14:23:10|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733322200000|2024-12-04 14:23:20|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733322210000|2024-12-04 14:23:30|50.38|50.16|50.36|50.14|50.38|50.16|50.36|50.14|3
1733322220000|2024-12-04 14:23:40|50.37|50.15|50.34|50.12|50.37|50.15|50.34|50.12|6
1733322230000|2024-12-04 14:23:50|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733322240000|2024-12-04 14:24:00|50.36|50.14|50.36|50.14|50.36|50.14|50.35|50.13|3
1733322250000|2024-12-04 14:24:10|50.38|50.16|50.4|50.18|50.4|50.18|50.38|50.16|3
1733322260000|2024-12-04 14:24:20|50.39|50.17|50.41|50.19|50.41|50.19|50.39|50.17|5
1733322280000|2024-12-04 14:24:40|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733322300000|2024-12-04 14:25:00|50.4|50.18|50.4|50.18|50.4|50.18|50.39|50.17|3
1733322310000|2024-12-04 14:25:10|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|4
1733322330000|2024-12-04 14:25:30|50.39|50.17|50.37|50.15|50.39|50.17|50.37|50.15|3
1733322340000|2024-12-04 14:25:40|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733322350000|2024-12-04 14:25:50|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|2
1733322360000|2024-12-04 14:26:00|50.37|50.15|50.36|50.14|50.37|50.15|50.35|50.13|4
1733322370000|2024-12-04 14:26:10|50.37|50.15|50.37|50.15|50.38|50.16|50.37|50.15|3
1733322380000|2024-12-04 14:26:20|50.38|50.16|50.37|50.15|50.39|50.17|50.37|50.15|4
1733322390000|2024-12-04 14:26:30|50.38|50.16|50.4|50.18|50.41|50.19|50.38|50.16|6
1733322400000|2024-12-04 14:26:40|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733322410000|2024-12-04 14:26:50|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|2
1733322420000|2024-12-04 14:27:00|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733322440000|2024-12-04 14:27:20|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733322450000|2024-12-04 14:27:30|50.45|50.23|50.45|50.23|50.45|50.23|50.45|50.23|1
1733322460000|2024-12-04 14:27:40|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|4
1733322470000|2024-12-04 14:27:50|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733322500000|2024-12-04 14:28:20|50.48|50.26|50.49|50.27|50.49|50.27|50.47|50.25|4
1733322510000|2024-12-04 14:28:30|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733322520000|2024-12-04 14:28:40|50.51|50.29|50.5|50.28|50.51|50.29|50.5|50.28|2
1733322530000|2024-12-04 14:28:50|50.51|50.29|50.51|50.29|50.51|50.29|50.5|50.28|3
1733322540000|2024-12-04 14:29:00|50.5|50.28|50.49|50.27|50.5|50.28|50.48|50.26|4
1733322550000|2024-12-04 14:29:10|50.5|50.28|50.51|50.29|50.51|50.29|50.49|50.27|4
1733322560000|2024-12-04 14:29:20|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|4
1733322570000|2024-12-04 14:29:30|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733322580000|2024-12-04 14:29:40|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733322590000|2024-12-04 14:29:50|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733322600000|2024-12-04 14:30:00|50.41|50.19|50.43|50.21|50.43|50.21|50.41|50.19|3
1733322610000|2024-12-04 14:30:10|50.42|50.2|50.39|50.17|50.44|50.22|50.39|50.17|12
1733322620000|2024-12-04 14:30:20|50.4|50.18|50.44|50.22|50.44|50.22|50.39|50.17|10
1733322630000|2024-12-04 14:30:30|50.46|50.24|50.45|50.23|50.46|50.24|50.44|50.22|8
1733322640000|2024-12-04 14:30:40|50.47|50.25|50.45|50.23|50.47|50.25|50.45|50.23|3
1733322650000|2024-12-04 14:30:50|50.46|50.24|50.41|50.19|50.46|50.24|50.41|50.19|8
1733322660000|2024-12-04 14:31:00|50.42|50.2|50.38|50.16|50.43|50.21|50.33|50.11|19
1733322670000|2024-12-04 14:31:10|50.37|50.15|50.37|50.15|50.38|50.16|50.36|50.14|9
1733322680000|2024-12-04 14:31:20|50.38|50.16|50.33|50.11|50.39|50.17|50.33|50.11|12
1733322690000|2024-12-04 14:31:30|50.34|50.12|50.28|50.06|50.34|50.12|50.28|50.06|9
1733322700000|2024-12-04 14:31:40|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1733322710000|2024-12-04 14:31:50|50.26|50.04|50.25|50.03|50.26|50.04|50.22|50|4
1733322720000|2024-12-04 14:32:00|50.24|50.02|50.28|50.06|50.28|50.06|50.24|50.02|5
1733322730000|2024-12-04 14:32:10|50.31|50.09|50.28|50.06|50.31|50.09|50.28|50.06|7
1733322740000|2024-12-04 14:32:20|50.29|50.07|50.31|50.09|50.31|50.09|50.27|50.05|7
1733322750000|2024-12-04 14:32:30|50.32|50.1|50.52|50.3|50.53|50.31|50.32|50.1|13
1733322760000|2024-12-04 14:32:40|50.51|50.29|50.54|50.32|50.54|50.32|50.51|50.29|3
1733322770000|2024-12-04 14:32:50|50.53|50.31|50.44|50.22|50.53|50.31|50.44|50.22|13
1733322780000|2024-12-04 14:33:00|50.45|50.23|50.53|50.31|50.54|50.32|50.44|50.22|13
1733322790000|2024-12-04 14:33:10|50.52|50.3|50.65|50.43|50.65|50.43|50.52|50.3|15
1733322800000|2024-12-04 14:33:20|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733322810000|2024-12-04 14:33:30|50.68|50.46|50.72|50.5|50.72|50.5|50.68|50.46|10
1733322820000|2024-12-04 14:33:40|50.73|50.51|50.79|50.57|50.79|50.57|50.73|50.51|4
1733322830000|2024-12-04 14:33:50|50.83|50.61|50.85|50.63|50.85|50.63|50.83|50.61|7
1733322840000|2024-12-04 14:34:00|50.86|50.64|50.9|50.68|50.9|50.68|50.86|50.64|6
1733322850000|2024-12-04 14:34:10|50.91|50.69|50.9|50.68|50.91|50.69|50.9|50.68|4
1733322860000|2024-12-04 14:34:20|50.89|50.67|50.9|50.68|50.91|50.69|50.88|50.66|5
1733322870000|2024-12-04 14:34:30|50.91|50.69|50.9|50.68|50.91|50.69|50.89|50.67|4
1733322890000|2024-12-04 14:34:50|50.91|50.69|50.91|50.69|50.91|50.69|50.91|50.69|1
1733322900000|2024-12-04 14:35:00|50.9|50.68|50.81|50.59|50.9|50.68|50.81|50.59|8
1733322910000|2024-12-04 14:35:10|50.82|50.6|50.79|50.57|50.83|50.61|50.79|50.57|6
1733322920000|2024-12-04 14:35:20|50.8|50.58|50.89|50.67|50.89|50.67|50.8|50.58|7
1733322930000|2024-12-04 14:35:30|50.9|50.68|50.89|50.67|50.91|50.69|50.89|50.67|6
1733322940000|2024-12-04 14:35:40|50.9|50.68|50.99|50.77|50.99|50.77|50.9|50.68|7
1733322950000|2024-12-04 14:35:50|51|50.78|50.99|50.77|51|50.78|50.99|50.77|2
1733322960000|2024-12-04 14:36:00|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|4
1733322970000|2024-12-04 14:36:10|50.99|50.77|50.98|50.76|50.99|50.77|50.95|50.73|6
1733322980000|2024-12-04 14:36:20|50.99|50.77|51.07|50.85|51.11|50.89|50.99|50.77|6
1733322990000|2024-12-04 14:36:30|51.11|50.89|51.1|50.88|51.12|50.9|51.1|50.88|4
1733323000000|2024-12-04 14:36:40|51.09|50.87|51.06|50.84|51.09|50.87|51.06|50.84|6
1733323010000|2024-12-04 14:36:50|51.07|50.85|51.11|50.89|51.12|50.9|51.07|50.85|10
1733323020000|2024-12-04 14:37:00|51.13|50.91|51.09|50.87|51.13|50.91|51.07|50.85|9
1733323030000|2024-12-04 14:37:10|51.1|50.88|51.1|50.88|51.1|50.88|51.1|50.88|1
1733323040000|2024-12-04 14:37:20|51.13|50.91|51.15|50.93|51.15|50.93|51.13|50.91|2
1733323050000|2024-12-04 14:37:30|51.16|50.94|51.19|50.97|51.19|50.97|51.16|50.94|3
1733323060000|2024-12-04 14:37:40|51.18|50.96|51.1|50.88|51.18|50.96|51.1|50.88|7
1733323070000|2024-12-04 14:37:50|51.11|50.89|51.1|50.88|51.12|50.9|51.1|50.88|6
1733323080000|2024-12-04 14:38:00|51.12|50.9|51.19|50.97|51.21|50.99|51.12|50.9|10
1733323090000|2024-12-04 14:38:10|51.2|50.98|51.16|50.94|51.22|51|51.15|50.93|10
1733323100000|2024-12-04 14:38:20|51.18|50.96|51.19|50.97|51.19|50.97|51.16|50.94|5
1733323110000|2024-12-04 14:38:30|51.2|50.98|51.19|50.97|51.21|50.99|51.19|50.97|8
1733323120000|2024-12-04 14:38:40|51.2|50.98|51.2|50.98|51.21|50.99|51.2|50.98|3
1733323130000|2024-12-04 14:38:50|51.19|50.97|51.18|50.96|51.19|50.97|51.18|50.96|2
1733323140000|2024-12-04 14:39:00|51.17|50.95|51.17|50.95|51.17|50.95|51.17|50.95|1
1733323150000|2024-12-04 14:39:10|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1733323160000|2024-12-04 14:39:20|51.18|50.96|51.25|51.03|51.25|51.03|51.17|50.95|6
1733323170000|2024-12-04 14:39:30|51.23|51.01|51.27|51.05|51.27|51.05|51.22|51|6
1733323180000|2024-12-04 14:39:40|51.28|51.06|51.29|51.07|51.29|51.07|51.28|51.06|2
1733323200000|2024-12-04 14:40:00|51.32|51.1|51.36|51.14|51.36|51.14|51.32|51.1|6
1733323210000|2024-12-04 14:40:10|51.37|51.15|51.35|51.13|51.38|51.16|51.34|51.12|5
1733323220000|2024-12-04 14:40:20|51.36|51.14|51.38|51.16|51.38|51.16|51.36|51.14|5
1733323240000|2024-12-04 14:40:40|51.39|51.17|51.42|51.2|51.42|51.2|51.38|51.16|4
1733323250000|2024-12-04 14:40:50|51.43|51.21|51.52|51.3|51.52|51.3|51.43|51.21|7
1733323260000|2024-12-04 14:41:00|51.5|51.28|51.52|51.3|51.52|51.3|51.5|51.28|8
1733323270000|2024-12-04 14:41:10|51.51|51.29|51.52|51.3|51.52|51.3|51.51|51.29|2
1733323280000|2024-12-04 14:41:20|51.51|51.29|51.49|51.27|51.51|51.29|51.48|51.26|6
1733323290000|2024-12-04 14:41:30|51.48|51.26|51.45|51.23|51.48|51.26|51.43|51.21|9
1733323300000|2024-12-04 14:41:40|51.46|51.24|51.36|51.14|51.47|51.25|51.36|51.14|11
1733323310000|2024-12-04 14:41:50|51.35|51.13|51.31|51.09|51.35|51.13|51.3|51.08|11
1733323320000|2024-12-04 14:42:00|51.32|51.1|51.31|51.09|51.32|51.1|51.3|51.08|6
1733323330000|2024-12-04 14:42:10|51.32|51.1|51.33|51.11|51.33|51.11|51.32|51.1|2
1733323340000|2024-12-04 14:42:20|51.34|51.12|51.35|51.13|51.36|51.14|51.34|51.12|4
1733323350000|2024-12-04 14:42:30|51.33|51.11|51.34|51.12|51.35|51.13|51.31|51.09|7
1733323360000|2024-12-04 14:42:40|51.33|51.11|51.34|51.12|51.34|51.12|51.31|51.09|6
1733323370000|2024-12-04 14:42:50|51.35|51.13|51.31|51.09|51.35|51.13|51.31|51.09|8
1733323380000|2024-12-04 14:43:00|51.3|51.08|51.25|51.03|51.31|51.09|51.24|51.02|11
1733323400000|2024-12-04 14:43:20|51.24|51.02|51.21|50.99|51.24|51.02|51.2|50.98|4
1733323410000|2024-12-04 14:43:30|51.22|51|51.2|50.98|51.22|51|51.2|50.98|5
1733323420000|2024-12-04 14:43:40|51.19|50.97|51.21|50.99|51.21|50.99|51.19|50.97|7
1733323430000|2024-12-04 14:43:50|51.2|50.98|51.21|50.99|51.22|51|51.2|50.98|6
1733323440000|2024-12-04 14:44:00|51.2|50.98|51.16|50.94|51.2|50.98|51.14|50.92|12
1733323450000|2024-12-04 14:44:10|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|4
1733323460000|2024-12-04 14:44:20|51.19|50.97|51.17|50.95|51.19|50.97|51.17|50.95|3
1733323470000|2024-12-04 14:44:30|51.18|50.96|51.17|50.95|51.18|50.96|51.17|50.95|2
1733323480000|2024-12-04 14:44:40|51.13|50.91|51.11|50.89|51.13|50.91|51.11|50.89|3
1733323490000|2024-12-04 14:44:50|51.1|50.88|51.05|50.83|51.1|50.88|51.05|50.83|4
1733323500000|2024-12-04 14:45:00|51.06|50.84|50.97|50.75|51.06|50.84|50.97|50.75|9
1733323510000|2024-12-04 14:45:10|50.96|50.74|50.94|50.72|50.96|50.74|50.94|50.72|5
1733323520000|2024-12-04 14:45:20|50.89|50.67|50.85|50.63|50.89|50.67|50.85|50.63|5
1733323530000|2024-12-04 14:45:30|50.82|50.6|50.82|50.6|50.84|50.62|50.8|50.58|10
1733323540000|2024-12-04 14:45:40|50.81|50.59|50.77|50.55|50.82|50.6|50.76|50.54|13
1733323550000|2024-12-04 14:45:50|50.76|50.54|50.78|50.56|50.78|50.56|50.76|50.54|3
1733323560000|2024-12-04 14:46:00|50.77|50.55|50.83|50.61|50.83|50.61|50.77|50.55|3
1733323570000|2024-12-04 14:46:10|50.86|50.64|50.93|50.71|50.95|50.73|50.86|50.64|13
1733323580000|2024-12-04 14:46:20|50.9|50.68|50.92|50.7|50.94|50.72|50.9|50.68|8
1733323590000|2024-12-04 14:46:30|50.88|50.66|50.84|50.62|50.9|50.68|50.84|50.62|9
1733323600000|2024-12-04 14:46:40|50.85|50.63|50.82|50.6|50.87|50.65|50.82|50.6|7
1733323610000|2024-12-04 14:46:50|50.81|50.59|50.85|50.63|50.86|50.64|50.81|50.59|9
1733323620000|2024-12-04 14:47:00|50.86|50.64|50.9|50.68|50.91|50.69|50.86|50.64|5
1733323630000|2024-12-04 14:47:10|50.88|50.66|50.89|50.67|50.89|50.67|50.86|50.64|10
1733323640000|2024-12-04 14:47:20|50.87|50.65|50.81|50.59|50.87|50.65|50.79|50.57|11
1733323650000|2024-12-04 14:47:30|50.82|50.6|50.84|50.62|50.89|50.67|50.8|50.58|10
1733323660000|2024-12-04 14:47:40|50.85|50.63|50.88|50.66|50.89|50.67|50.85|50.63|11
1733323670000|2024-12-04 14:47:50|50.89|50.67|50.88|50.66|50.9|50.68|50.88|50.66|7
1733323680000|2024-12-04 14:48:00|50.89|50.67|50.79|50.57|50.89|50.67|50.79|50.57|10
1733323690000|2024-12-04 14:48:10|50.78|50.56|50.83|50.61|50.85|50.63|50.78|50.56|6
1733323700000|2024-12-04 14:48:20|50.84|50.62|50.81|50.59|50.86|50.64|50.81|50.59|10
1733323710000|2024-12-04 14:48:30|50.82|50.6|50.75|50.53|50.82|50.6|50.75|50.53|5
1733323720000|2024-12-04 14:48:40|50.76|50.54|50.71|50.49|50.76|50.54|50.69|50.47|6
1733323730000|2024-12-04 14:48:50|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|4
1733323740000|2024-12-04 14:49:00|50.77|50.55|50.83|50.61|50.87|50.65|50.77|50.55|13
1733323750000|2024-12-04 14:49:10|50.81|50.59|50.82|50.6|50.83|50.61|50.8|50.58|12
1733323760000|2024-12-04 14:49:20|50.8|50.58|50.86|50.64|50.86|50.64|50.77|50.55|12
1733323770000|2024-12-04 14:49:30|50.84|50.62|50.86|50.64|50.87|50.65|50.84|50.62|6
1733323780000|2024-12-04 14:49:40|50.87|50.65|50.91|50.69|50.91|50.69|50.86|50.64|6
1733323790000|2024-12-04 14:49:50|50.92|50.7|50.97|50.75|50.98|50.76|50.92|50.7|9
1733323800000|2024-12-04 14:50:00|50.98|50.76|51.02|50.8|51.02|50.8|50.97|50.75|9
1733323810000|2024-12-04 14:50:10|51.04|50.82|50.9|50.68|51.04|50.82|50.9|50.68|19
1733323820000|2024-12-04 14:50:20|50.91|50.69|50.92|50.7|50.92|50.7|50.87|50.65|7
1733323830000|2024-12-04 14:50:30|50.96|50.74|50.88|50.66|50.99|50.77|50.88|50.66|17
1733323840000|2024-12-04 14:50:40|50.87|50.65|50.81|50.59|50.87|50.65|50.81|50.59|8
1733323850000|2024-12-04 14:50:50|50.78|50.56|50.86|50.64|50.87|50.65|50.76|50.54|15
1733323860000|2024-12-04 14:51:00|50.85|50.63|50.82|50.6|50.85|50.63|50.79|50.57|13
1733323870000|2024-12-04 14:51:10|50.83|50.61|50.78|50.56|50.83|50.61|50.78|50.56|8
1733323880000|2024-12-04 14:51:20|50.8|50.58|50.74|50.52|50.8|50.58|50.73|50.51|13
1733323890000|2024-12-04 14:51:30|50.75|50.53|50.74|50.52|50.75|50.53|50.74|50.52|4
1733323900000|2024-12-04 14:51:40|50.73|50.51|50.71|50.49|50.74|50.52|50.7|50.48|5
1733323910000|2024-12-04 14:51:50|50.7|50.48|50.72|50.5|50.72|50.5|50.7|50.48|5
1733323920000|2024-12-04 14:52:00|50.71|50.49|50.72|50.5|50.72|50.5|50.67|50.45|10
1733323930000|2024-12-04 14:52:10|50.79|50.57|50.75|50.53|50.79|50.57|50.74|50.52|13
1733323940000|2024-12-04 14:52:20|50.77|50.55|50.82|50.6|50.85|50.63|50.75|50.53|12
1733323950000|2024-12-04 14:52:30|50.83|50.61|50.84|50.62|50.86|50.64|50.83|50.61|8
1733323960000|2024-12-04 14:52:40|50.85|50.63|50.87|50.65|50.87|50.65|50.85|50.63|2
1733323970000|2024-12-04 14:52:50|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|3
1733323980000|2024-12-04 14:53:00|50.85|50.63|50.85|50.63|50.92|50.7|50.85|50.63|10
1733323990000|2024-12-04 14:53:10|50.86|50.64|50.86|50.64|50.87|50.65|50.86|50.64|5
1733324000000|2024-12-04 14:53:20|50.88|50.66|50.91|50.69|50.92|50.7|50.88|50.66|5
1733324010000|2024-12-04 14:53:30|50.92|50.7|50.89|50.67|50.92|50.7|50.86|50.64|12
1733324020000|2024-12-04 14:53:40|50.9|50.68|50.89|50.67|50.9|50.68|50.87|50.65|9
1733324030000|2024-12-04 14:53:50|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733324040000|2024-12-04 14:54:00|50.91|50.69|50.95|50.73|50.98|50.76|50.91|50.69|9
1733324050000|2024-12-04 14:54:10|50.94|50.72|50.94|50.72|50.95|50.73|50.93|50.71|9
1733324060000|2024-12-04 14:54:20|50.95|50.73|50.97|50.75|50.97|50.75|50.95|50.73|3
1733324070000|2024-12-04 14:54:30|50.95|50.73|51|50.78|51|50.78|50.95|50.73|4
1733324080000|2024-12-04 14:54:40|51.01|50.79|51.03|50.81|51.03|50.81|51.01|50.79|3
1733324090000|2024-12-04 14:54:50|50.98|50.76|50.99|50.77|51|50.78|50.98|50.76|5
1733324100000|2024-12-04 14:55:00|50.98|50.76|50.89|50.67|50.99|50.77|50.89|50.67|8
1733324110000|2024-12-04 14:55:10|50.87|50.65|50.84|50.62|50.87|50.65|50.83|50.61|10
1733324120000|2024-12-04 14:55:20|50.85|50.63|50.87|50.65|50.9|50.68|50.85|50.63|9
1733324130000|2024-12-04 14:55:30|50.88|50.66|50.84|50.62|50.88|50.66|50.8|50.58|10
1733324140000|2024-12-04 14:55:40|50.86|50.64|50.87|50.65|50.88|50.66|50.86|50.64|6
1733324150000|2024-12-04 14:55:50|50.88|50.66|50.85|50.63|50.88|50.66|50.85|50.63|6
1733324160000|2024-12-04 14:56:00|50.86|50.64|50.85|50.63|50.86|50.64|50.81|50.59|7
1733324170000|2024-12-04 14:56:10|50.87|50.65|50.85|50.63|50.88|50.66|50.84|50.62|9
1733324180000|2024-12-04 14:56:20|50.84|50.62|50.83|50.61|50.84|50.62|50.81|50.59|8
1733324190000|2024-12-04 14:56:30|50.85|50.63|50.88|50.66|50.94|50.72|50.85|50.63|11
1733324200000|2024-12-04 14:56:40|50.85|50.63|50.81|50.59|50.87|50.65|50.8|50.58|11
1733324210000|2024-12-04 14:56:50|50.8|50.58|50.73|50.51|50.8|50.58|50.73|50.51|7
1733324220000|2024-12-04 14:57:00|50.72|50.5|50.72|50.5|50.72|50.5|50.69|50.47|8
1733324230000|2024-12-04 14:57:10|50.71|50.49|50.69|50.47|50.72|50.5|50.68|50.46|9
1733324240000|2024-12-04 14:57:20|50.7|50.48|50.69|50.47|50.7|50.48|50.68|50.46|8
1733324250000|2024-12-04 14:57:30|50.7|50.48|50.74|50.52|50.74|50.52|50.7|50.48|3
1733324260000|2024-12-04 14:57:40|50.77|50.55|50.8|50.58|50.8|50.58|50.77|50.55|3
1733324270000|2024-12-04 14:57:50|50.81|50.59|50.84|50.62|50.85|50.63|50.81|50.59|11
1733324280000|2024-12-04 14:58:00|50.81|50.59|50.84|50.62|50.84|50.62|50.77|50.55|6
1733324290000|2024-12-04 14:58:10|50.83|50.61|50.85|50.63|50.85|50.63|50.82|50.6|7
1733324300000|2024-12-04 14:58:20|50.84|50.62|50.85|50.63|50.85|50.63|50.83|50.61|4
1733324310000|2024-12-04 14:58:30|50.84|50.62|50.84|50.62|50.85|50.63|50.82|50.6|6
1733324320000|2024-12-04 14:58:40|50.85|50.63|50.85|50.63|50.85|50.63|50.83|50.61|4
1733324340000|2024-12-04 14:59:00|50.86|50.64|50.8|50.58|50.88|50.66|50.8|50.58|6
1733324350000|2024-12-04 14:59:10|50.82|50.6|50.8|50.58|50.82|50.6|50.78|50.56|7
1733324360000|2024-12-04 14:59:20|50.81|50.59|50.75|50.53|50.81|50.59|50.75|50.53|8
1733324370000|2024-12-04 14:59:30|50.76|50.54|50.74|50.52|50.76|50.54|50.74|50.52|2
1733324380000|2024-12-04 14:59:40|50.71|50.49|50.69|50.47|50.71|50.49|50.69|50.47|3
1733324390000|2024-12-04 14:59:50|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|3
1733324400000|2024-12-04 15:00:00|50.68|50.46|50.55|50.33|50.68|50.46|50.55|50.33|8
1733324410000|2024-12-04 15:00:10|50.5|50.28|50.37|50.15|50.52|50.3|50.37|50.15|13
1733324420000|2024-12-04 15:00:20|50.36|50.14|50.23|50.01|50.36|50.14|50.23|50.01|10
1733324430000|2024-12-04 15:00:30|50.24|50.02|50.36|50.14|50.37|50.15|50.23|50.01|16
1733324440000|2024-12-04 15:00:40|50.39|50.17|50.44|50.22|50.48|50.26|50.39|50.17|10
1733324450000|2024-12-04 15:00:50|50.45|50.23|50.47|50.25|50.47|50.25|50.4|50.18|6
1733324460000|2024-12-04 15:01:00|50.49|50.27|50.41|50.19|50.49|50.27|50.41|50.19|4
1733324470000|2024-12-04 15:01:10|50.4|50.18|50.4|50.18|50.43|50.21|50.38|50.16|15
1733324480000|2024-12-04 15:01:20|50.41|50.19|50.38|50.16|50.43|50.21|50.34|50.12|12
1733324490000|2024-12-04 15:01:30|50.39|50.17|50.48|50.26|50.48|50.26|50.38|50.16|6
1733324500000|2024-12-04 15:01:40|50.49|50.27|50.51|50.29|50.53|50.31|50.49|50.27|4
1733324510000|2024-12-04 15:01:50|50.5|50.28|50.52|50.3|50.54|50.32|50.46|50.24|14
1733324520000|2024-12-04 15:02:00|50.48|50.26|50.48|50.26|50.53|50.31|50.44|50.22|10
1733324530000|2024-12-04 15:02:10|50.46|50.24|50.45|50.23|50.49|50.27|50.44|50.22|14
1733324540000|2024-12-04 15:02:20|50.47|50.25|50.55|50.33|50.55|50.33|50.45|50.23|11
1733324550000|2024-12-04 15:02:30|50.6|50.38|50.58|50.36|50.61|50.39|50.58|50.36|6
1733324560000|2024-12-04 15:02:40|50.57|50.35|50.54|50.32|50.57|50.35|50.46|50.24|17
1733324570000|2024-12-04 15:02:50|50.56|50.34|50.65|50.43|50.65|50.43|50.56|50.34|8
1733324580000|2024-12-04 15:03:00|50.68|50.46|50.67|50.45|50.71|50.49|50.67|50.45|5
1733324590000|2024-12-04 15:03:10|50.68|50.46|50.76|50.54|50.81|50.59|50.68|50.46|16
1733324600000|2024-12-04 15:03:20|50.79|50.57|50.66|50.44|50.81|50.59|50.66|50.44|13
1733324610000|2024-12-04 15:03:30|50.64|50.42|50.69|50.47|50.7|50.48|50.62|50.4|8
1733324620000|2024-12-04 15:03:40|50.71|50.49|50.8|50.58|50.8|50.58|50.71|50.49|11
1733324630000|2024-12-04 15:03:50|50.79|50.57|50.7|50.48|50.79|50.57|50.68|50.46|11
1733324640000|2024-12-04 15:04:00|50.71|50.49|50.84|50.62|50.84|50.62|50.71|50.49|8
1733324650000|2024-12-04 15:04:10|50.83|50.61|50.76|50.54|50.83|50.61|50.75|50.53|15
1733324660000|2024-12-04 15:04:20|50.78|50.56|50.81|50.59|50.83|50.61|50.78|50.56|13
1733324670000|2024-12-04 15:04:30|50.82|50.6|50.81|50.59|50.82|50.6|50.8|50.58|4
1733324680000|2024-12-04 15:04:40|50.8|50.58|50.87|50.65|50.88|50.66|50.8|50.58|10
1733324690000|2024-12-04 15:04:50|50.88|50.66|50.88|50.66|50.88|50.66|50.87|50.65|3
1733324700000|2024-12-04 15:05:00|50.9|50.68|50.84|50.62|50.93|50.71|50.82|50.6|11
1733324710000|2024-12-04 15:05:10|50.82|50.6|50.93|50.71|50.93|50.71|50.79|50.57|14
1733324720000|2024-12-04 15:05:20|50.92|50.7|50.99|50.77|50.99|50.77|50.92|50.7|7
1733324730000|2024-12-04 15:05:30|50.97|50.75|50.89|50.67|50.97|50.75|50.88|50.66|11
1733324740000|2024-12-04 15:05:40|50.93|50.71|50.97|50.75|50.98|50.76|50.93|50.71|11
1733324750000|2024-12-04 15:05:50|50.98|50.76|50.99|50.77|50.99|50.77|50.97|50.75|4
1733324760000|2024-12-04 15:06:00|50.97|50.75|51.22|51|51.22|51|50.97|50.75|15
1733324770000|2024-12-04 15:06:10|51.23|51.01|51.24|51.02|51.24|51.02|51.22|51|7
1733324780000|2024-12-04 15:06:20|51.26|51.04|51.33|51.11|51.33|51.11|51.26|51.04|8
1733324790000|2024-12-04 15:06:30|51.31|51.09|51.33|51.11|51.33|51.11|51.25|51.03|13
1733324800000|2024-12-04 15:06:40|51.31|51.09|51.23|51.01|51.31|51.09|51.23|51.01|8
1733324810000|2024-12-04 15:06:50|51.22|51|51.19|50.97|51.22|51|51.19|50.97|11
1733324820000|2024-12-04 15:07:00|51.2|50.98|51.32|51.1|51.32|51.1|51.2|50.98|17
1733324830000|2024-12-04 15:07:10|51.31|51.09|51.3|51.08|51.32|51.1|51.25|51.03|15
1733324840000|2024-12-04 15:07:20|51.31|51.09|51.3|51.08|51.31|51.09|51.27|51.05|6
1733324850000|2024-12-04 15:07:30|51.29|51.07|51.28|51.06|51.31|51.09|51.28|51.06|8
1733324860000|2024-12-04 15:07:40|51.29|51.07|51.3|51.08|51.3|51.08|51.27|51.05|4
1733324870000|2024-12-04 15:07:50|51.31|51.09|51.31|51.09|51.31|51.09|51.3|51.08|3
1733324880000|2024-12-04 15:08:00|51.3|51.08|51.26|51.04|51.3|51.08|51.26|51.04|8
1733324890000|2024-12-04 15:08:10|51.27|51.05|51.28|51.06|51.29|51.07|51.27|51.05|8
1733324900000|2024-12-04 15:08:20|51.24|51.02|51.25|51.03|51.25|51.03|51.21|50.99|9
1733324910000|2024-12-04 15:08:30|51.24|51.02|51.19|50.97|51.24|51.02|51.19|50.97|6
1733324920000|2024-12-04 15:08:40|51.2|50.98|51.22|51|51.22|51|51.2|50.98|9
1733324930000|2024-12-04 15:08:50|51.21|50.99|51.22|51|51.22|51|51.2|50.98|5
1733324940000|2024-12-04 15:09:00|51.2|50.98|51.12|50.9|51.2|50.98|51.1|50.88|11
1733324950000|2024-12-04 15:09:10|51.11|50.89|51.06|50.84|51.12|50.9|51.05|50.83|11
1733324960000|2024-12-04 15:09:20|51.05|50.83|50.99|50.77|51.06|50.84|50.97|50.75|14
1733324970000|2024-12-04 15:09:30|50.98|50.76|50.98|50.76|51|50.78|50.98|50.76|5
1733324980000|2024-12-04 15:09:40|50.97|50.75|50.96|50.74|50.97|50.75|50.94|50.72|5
1733325000000|2024-12-04 15:10:00|50.98|50.76|51.06|50.84|51.07|50.85|50.96|50.74|9
1733325010000|2024-12-04 15:10:10|51.05|50.83|51.04|50.82|51.11|50.89|51.04|50.82|11
1733325020000|2024-12-04 15:10:20|51.06|50.84|51.16|50.94|51.16|50.94|51.05|50.83|12
1733325030000|2024-12-04 15:10:30|51.17|50.95|51.25|51.03|51.25|51.03|51.16|50.94|15
1733325040000|2024-12-04 15:10:40|51.3|51.08|51.34|51.12|51.34|51.12|51.3|51.08|4
1733325050000|2024-12-04 15:10:50|51.3|51.08|51.25|51.03|51.31|51.09|51.24|51.02|10
1733325060000|2024-12-04 15:11:00|51.26|51.04|51.27|51.05|51.33|51.11|51.25|51.03|20
1733325070000|2024-12-04 15:11:10|51.26|51.04|51.24|51.02|51.26|51.04|51.21|50.99|10
1733325080000|2024-12-04 15:11:20|51.26|51.04|51.3|51.08|51.35|51.13|51.25|51.03|11
1733325090000|2024-12-04 15:11:30|51.31|51.09|51.26|51.04|51.32|51.1|51.26|51.04|9
1733325100000|2024-12-04 15:11:40|51.27|51.05|51.24|51.02|51.27|51.05|51.23|51.01|8
1733325110000|2024-12-04 15:11:50|51.25|51.03|51.22|51|51.25|51.03|51.21|50.99|6
1733325120000|2024-12-04 15:12:00|51.24|51.02|51.3|51.08|51.3|51.08|51.16|50.94|16
1733325130000|2024-12-04 15:12:10|51.29|51.07|51.23|51.01|51.29|51.07|51.22|51|8
1733325140000|2024-12-04 15:12:20|51.22|51|51.12|50.9|51.22|51|51.12|50.9|14
1733325150000|2024-12-04 15:12:30|51.13|50.91|51.11|50.89|51.13|50.91|51.11|50.89|3
1733325170000|2024-12-04 15:12:50|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|2
1733325180000|2024-12-04 15:13:00|51.1|50.88|51.11|50.89|51.11|50.89|51.1|50.88|2
1733325190000|2024-12-04 15:13:10|51.12|50.9|51.11|50.89|51.12|50.9|51.11|50.89|6
1733325210000|2024-12-04 15:13:30|51.1|50.88|51.07|50.85|51.1|50.88|51.03|50.81|11
1733325220000|2024-12-04 15:13:40|51.06|50.84|51.06|50.84|51.06|50.84|51.04|50.82|5
1733325230000|2024-12-04 15:13:50|51.05|50.83|50.97|50.75|51.05|50.83|50.97|50.75|13
1733325240000|2024-12-04 15:14:00|50.96|50.74|50.95|50.73|50.98|50.76|50.95|50.73|8
1733325250000|2024-12-04 15:14:10|50.94|50.72|50.94|50.72|50.95|50.73|50.9|50.68|11
1733325260000|2024-12-04 15:14:20|50.97|50.75|50.97|50.75|50.99|50.77|50.96|50.74|9
1733325270000|2024-12-04 15:14:30|50.96|50.74|50.9|50.68|50.96|50.74|50.9|50.68|8
1733325280000|2024-12-04 15:14:40|50.87|50.65|50.84|50.62|50.87|50.65|50.84|50.62|4
1733325290000|2024-12-04 15:14:50|50.83|50.61|50.83|50.61|50.84|50.62|50.83|50.61|3
1733325300000|2024-12-04 15:15:00|50.84|50.62|50.9|50.68|50.9|50.68|50.82|50.6|7
1733325310000|2024-12-04 15:15:10|50.88|50.66|50.81|50.59|50.9|50.68|50.81|50.59|14
1733325320000|2024-12-04 15:15:20|50.86|50.64|50.86|50.64|50.86|50.64|50.86|50.64|1
1733325330000|2024-12-04 15:15:30|50.88|50.66|50.81|50.59|50.88|50.66|50.81|50.59|12
1733325340000|2024-12-04 15:15:40|50.79|50.57|50.82|50.6|50.82|50.6|50.79|50.57|4
1733325350000|2024-12-04 15:15:50|50.81|50.59|50.81|50.59|50.82|50.6|50.81|50.59|5
1733325360000|2024-12-04 15:16:00|50.8|50.58|50.8|50.58|50.8|50.58|50.69|50.47|12
1733325370000|2024-12-04 15:16:10|50.81|50.59|50.85|50.63|50.88|50.66|50.81|50.59|8
1733325380000|2024-12-04 15:16:20|50.77|50.55|50.81|50.59|50.83|50.61|50.77|50.55|16
1733325390000|2024-12-04 15:16:30|50.82|50.6|50.78|50.56|50.83|50.61|50.72|50.5|13
1733325400000|2024-12-04 15:16:40|50.79|50.57|50.78|50.56|50.79|50.57|50.76|50.54|9
1733325410000|2024-12-04 15:16:50|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733325420000|2024-12-04 15:17:00|50.78|50.56|50.84|50.62|50.84|50.62|50.77|50.55|10
1733325430000|2024-12-04 15:17:10|50.82|50.6|50.79|50.57|50.84|50.62|50.79|50.57|12
1733325440000|2024-12-04 15:17:20|50.78|50.56|50.83|50.61|50.84|50.62|50.78|50.56|10
1733325450000|2024-12-04 15:17:30|50.82|50.6|50.77|50.55|50.82|50.6|50.77|50.55|9
1733325490000|2024-12-04 15:18:10|50.79|50.57|50.82|50.6|50.84|50.62|50.79|50.57|7
1733325500000|2024-12-04 15:18:20|50.83|50.61|50.82|50.6|50.83|50.61|50.81|50.59|4
1733325510000|2024-12-04 15:18:30|50.83|50.61|50.84|50.62|50.84|50.62|50.83|50.61|2
1733325520000|2024-12-04 15:18:40|50.83|50.61|50.79|50.57|50.84|50.62|50.78|50.56|11
1733325530000|2024-12-04 15:18:50|50.8|50.58|50.81|50.59|50.81|50.59|50.79|50.57|6
1733325540000|2024-12-04 15:19:00|50.82|50.6|50.79|50.57|50.82|50.6|50.78|50.56|8
1733325550000|2024-12-04 15:19:10|50.84|50.62|50.86|50.64|50.86|50.64|50.81|50.59|12
1733325560000|2024-12-04 15:19:20|50.85|50.63|50.92|50.7|50.92|50.7|50.84|50.62|11
1733325570000|2024-12-04 15:19:30|50.91|50.69|50.9|50.68|50.92|50.7|50.9|50.68|8
1733325580000|2024-12-04 15:19:40|50.91|50.69|50.85|50.63|50.91|50.69|50.85|50.63|10
1733325590000|2024-12-04 15:19:50|50.84|50.62|50.89|50.67|50.89|50.67|50.84|50.62|10
1733325600000|2024-12-04 15:20:00|50.91|50.69|50.93|50.71|50.93|50.71|50.91|50.69|3
1733325610000|2024-12-04 15:20:10|50.96|50.74|51.04|50.82|51.07|50.85|50.96|50.74|13
1733325620000|2024-12-04 15:20:20|51.03|50.81|50.93|50.71|51.03|50.81|50.93|50.71|11
1733325630000|2024-12-04 15:20:30|50.92|50.7|51.04|50.82|51.04|50.82|50.91|50.69|9
1733325640000|2024-12-04 15:20:40|51.03|50.81|51.04|50.82|51.05|50.83|51.02|50.8|12
1733325650000|2024-12-04 15:20:50|51.02|50.8|50.98|50.76|51.05|50.83|50.98|50.76|11
1733325660000|2024-12-04 15:21:00|51|50.78|51|50.78|51.02|50.8|50.98|50.76|12
1733325670000|2024-12-04 15:21:10|51.01|50.79|51.02|50.8|51.03|50.81|51|50.78|8
1733325680000|2024-12-04 15:21:20|51.01|50.79|51.06|50.84|51.06|50.84|51.01|50.79|10
1733325690000|2024-12-04 15:21:30|51.04|50.82|51.03|50.81|51.06|50.84|51.03|50.81|6
1733325700000|2024-12-04 15:21:40|51.05|50.83|51.06|50.84|51.08|50.86|51.05|50.83|6
1733325710000|2024-12-04 15:21:50|51.05|50.83|51.02|50.8|51.06|50.84|51.01|50.79|9
1733325720000|2024-12-04 15:22:00|51.01|50.79|51|50.78|51.01|50.79|50.97|50.75|6
1733325730000|2024-12-04 15:22:10|51.02|50.8|51.02|50.8|51.04|50.82|51.02|50.8|7
1733325740000|2024-12-04 15:22:20|51.03|50.81|51.08|50.86|51.08|50.86|51.03|50.81|7
1733325750000|2024-12-04 15:22:30|51.07|50.85|51.04|50.82|51.07|50.85|51.02|50.8|8
1733325760000|2024-12-04 15:22:40|51.02|50.8|50.94|50.72|51.03|50.81|50.94|50.72|10
1733325770000|2024-12-04 15:22:50|50.95|50.73|50.96|50.74|50.97|50.75|50.95|50.73|6
1733325780000|2024-12-04 15:23:00|50.95|50.73|50.96|50.74|50.97|50.75|50.95|50.73|10
1733325790000|2024-12-04 15:23:10|50.95|50.73|50.88|50.66|50.95|50.73|50.87|50.65|10
1733325800000|2024-12-04 15:23:20|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|3
1733325820000|2024-12-04 15:23:40|50.86|50.64|50.86|50.64|50.86|50.64|50.85|50.63|3
1733325830000|2024-12-04 15:23:50|50.87|50.65|50.92|50.7|50.92|50.7|50.87|50.65|6
1733325840000|2024-12-04 15:24:00|50.91|50.69|50.91|50.69|50.92|50.7|50.91|50.69|5
1733325850000|2024-12-04 15:24:10|50.89|50.67|50.86|50.64|50.89|50.67|50.86|50.64|8
1733325860000|2024-12-04 15:24:20|50.87|50.65|50.86|50.64|50.87|50.65|50.86|50.64|2
1733325870000|2024-12-04 15:24:30|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733325880000|2024-12-04 15:24:40|50.86|50.64|50.84|50.62|50.86|50.64|50.84|50.62|2
1733325890000|2024-12-04 15:24:50|50.85|50.63|50.84|50.62|50.85|50.63|50.84|50.62|2
1733325900000|2024-12-04 15:25:00|50.85|50.63|50.86|50.64|50.86|50.64|50.84|50.62|3
1733325910000|2024-12-04 15:25:10|50.88|50.66|50.88|50.66|50.89|50.67|50.87|50.65|7
1733325920000|2024-12-04 15:25:20|50.87|50.65|50.86|50.64|50.88|50.66|50.86|50.64|6
1733325930000|2024-12-04 15:25:30|50.85|50.63|50.89|50.67|50.89|50.67|50.84|50.62|11
1733325960000|2024-12-04 15:26:00|50.92|50.7|50.92|50.7|50.92|50.7|50.91|50.69|3
1733325970000|2024-12-04 15:26:10|50.93|50.71|50.95|50.73|50.95|50.73|50.93|50.71|4
1733325990000|2024-12-04 15:26:30|50.96|50.74|51.05|50.83|51.05|50.83|50.96|50.74|8
1733326000000|2024-12-04 15:26:40|51.04|50.82|50.99|50.77|51.04|50.82|50.97|50.75|8
1733326010000|2024-12-04 15:26:50|50.98|50.76|50.92|50.7|50.99|50.77|50.92|50.7|7
1733326020000|2024-12-04 15:27:00|50.93|50.71|50.92|50.7|50.96|50.74|50.91|50.69|13
1733326030000|2024-12-04 15:27:10|50.93|50.71|50.93|50.71|50.93|50.71|50.93|50.71|1
1733326050000|2024-12-04 15:27:30|50.97|50.75|50.98|50.76|50.98|50.76|50.97|50.75|2
1733326060000|2024-12-04 15:27:40|50.99|50.77|51.01|50.79|51.03|50.81|50.99|50.77|4
1733326070000|2024-12-04 15:27:50|51.02|50.8|50.98|50.76|51.02|50.8|50.95|50.73|15
1733326080000|2024-12-04 15:28:00|50.99|50.77|50.99|50.77|51|50.78|50.98|50.76|9
1733326090000|2024-12-04 15:28:10|50.97|50.75|50.96|50.74|50.97|50.75|50.95|50.73|4
1733326100000|2024-12-04 15:28:20|50.97|50.75|50.9|50.68|50.97|50.75|50.9|50.68|7
1733326110000|2024-12-04 15:28:30|50.91|50.69|50.91|50.69|50.92|50.7|50.9|50.68|7
1733326120000|2024-12-04 15:28:40|50.9|50.68|50.86|50.64|50.9|50.68|50.84|50.62|7
1733326130000|2024-12-04 15:28:50|50.88|50.66|50.88|50.66|50.88|50.66|50.88|50.66|1
1733326160000|2024-12-04 15:29:20|50.89|50.67|50.88|50.66|50.89|50.67|50.88|50.66|2
1733326180000|2024-12-04 15:29:40|50.89|50.67|50.9|50.68|50.9|50.68|50.88|50.66|4
1733326200000|2024-12-04 15:30:00|50.96|50.74|50.88|50.66|50.96|50.74|50.88|50.66|9
1733326210000|2024-12-04 15:30:10|50.9|50.68|50.89|50.67|50.91|50.69|50.89|50.67|4
1733326220000|2024-12-04 15:30:20|50.88|50.66|50.88|50.66|50.89|50.67|50.88|50.66|3
1733326230000|2024-12-04 15:30:30|50.89|50.67|50.9|50.68|50.9|50.68|50.89|50.67|2
1733326240000|2024-12-04 15:30:40|50.91|50.69|50.89|50.67|50.92|50.7|50.89|50.67|4
1733326250000|2024-12-04 15:30:50|50.9|50.68|50.88|50.66|50.9|50.68|50.88|50.66|3
1733326270000|2024-12-04 15:31:10|50.9|50.68|50.9|50.68|50.9|50.68|50.9|50.68|1
1733326280000|2024-12-04 15:31:20|50.91|50.69|50.89|50.67|50.91|50.69|50.89|50.67|5
1733326290000|2024-12-04 15:31:30|50.88|50.66|50.86|50.64|50.88|50.66|50.85|50.63|5
1733326300000|2024-12-04 15:31:40|50.85|50.63|50.83|50.61|50.85|50.63|50.83|50.61|5
1733326310000|2024-12-04 15:31:50|50.84|50.62|50.83|50.61|50.84|50.62|50.83|50.61|2
1733326320000|2024-12-04 15:32:00|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|4
1733326330000|2024-12-04 15:32:10|50.8|50.58|50.8|50.58|50.8|50.58|50.8|50.58|1
1733326340000|2024-12-04 15:32:20|50.79|50.57|50.81|50.59|50.81|50.59|50.79|50.57|3
1733326350000|2024-12-04 15:32:30|50.82|50.6|50.82|50.6|50.82|50.6|50.82|50.6|1
1733326360000|2024-12-04 15:32:40|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733326370000|2024-12-04 15:32:50|50.82|50.6|50.81|50.59|50.82|50.6|50.81|50.59|2
1733326380000|2024-12-04 15:33:00|50.8|50.58|50.74|50.52|50.8|50.58|50.74|50.52|3
1733326390000|2024-12-04 15:33:10|50.73|50.51|50.73|50.51|50.74|50.52|50.73|50.51|3
1733326410000|2024-12-04 15:33:30|50.71|50.49|50.71|50.49|50.71|50.49|50.7|50.48|3
1733326420000|2024-12-04 15:33:40|50.72|50.5|50.71|50.49|50.72|50.5|50.71|50.49|2
1733326430000|2024-12-04 15:33:50|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|3
1733326440000|2024-12-04 15:34:00|50.69|50.47|50.7|50.48|50.7|50.48|50.69|50.47|4
1733326450000|2024-12-04 15:34:10|50.69|50.47|50.7|50.48|50.71|50.49|50.68|50.46|6
1733326460000|2024-12-04 15:34:20|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733326470000|2024-12-04 15:34:30|50.68|50.46|50.67|50.45|50.68|50.46|50.67|50.45|2
1733326480000|2024-12-04 15:34:40|50.68|50.46|50.7|50.48|50.7|50.48|50.68|50.46|3
1733326490000|2024-12-04 15:34:50|50.71|50.49|50.7|50.48|50.71|50.49|50.7|50.48|4
1733326500000|2024-12-04 15:35:00|50.71|50.49|50.74|50.52|50.74|50.52|50.7|50.48|4
1733326510000|2024-12-04 15:35:10|50.73|50.51|50.81|50.59|50.81|50.59|50.73|50.51|5
1733326520000|2024-12-04 15:35:20|50.8|50.58|50.8|50.58|50.81|50.59|50.77|50.55|7
1733326530000|2024-12-04 15:35:30|50.79|50.57|50.76|50.54|50.8|50.58|50.76|50.54|8
1733326540000|2024-12-04 15:35:40|50.75|50.53|50.77|50.55|50.78|50.56|50.74|50.52|7
1733326550000|2024-12-04 15:35:50|50.76|50.54|50.79|50.57|50.79|50.57|50.76|50.54|4
1733326560000|2024-12-04 15:36:00|50.78|50.56|50.8|50.58|50.8|50.58|50.78|50.56|2
1733326570000|2024-12-04 15:36:10|50.84|50.62|50.84|50.62|50.84|50.62|50.82|50.6|9
1733326580000|2024-12-04 15:36:20|50.85|50.63|50.81|50.59|50.85|50.63|50.8|50.58|9
1733326590000|2024-12-04 15:36:30|50.8|50.58|50.75|50.53|50.8|50.58|50.75|50.53|5
1733326600000|2024-12-04 15:36:40|50.73|50.51|50.71|50.49|50.73|50.51|50.71|50.49|6
1733326610000|2024-12-04 15:36:50|50.72|50.5|50.71|50.49|50.73|50.51|50.7|50.48|6
1733326620000|2024-12-04 15:37:00|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733326630000|2024-12-04 15:37:10|50.69|50.47|50.73|50.51|50.73|50.51|50.69|50.47|5
1733326640000|2024-12-04 15:37:20|50.74|50.52|50.71|50.49|50.74|50.52|50.7|50.48|8
1733326650000|2024-12-04 15:37:30|50.7|50.48|50.7|50.48|50.71|50.49|50.7|50.48|3
1733326660000|2024-12-04 15:37:40|50.69|50.47|50.69|50.47|50.69|50.47|50.69|50.47|1
1733326670000|2024-12-04 15:37:50|50.67|50.45|50.67|50.45|50.67|50.45|50.67|50.45|1
1733326680000|2024-12-04 15:38:00|50.66|50.44|50.62|50.4|50.66|50.44|50.62|50.4|5
1733326690000|2024-12-04 15:38:10|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733326700000|2024-12-04 15:38:20|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|2
1733326710000|2024-12-04 15:38:30|50.55|50.33|50.49|50.27|50.55|50.33|50.49|50.27|3
1733326720000|2024-12-04 15:38:40|50.5|50.28|50.47|50.25|50.5|50.28|50.47|50.25|2
1733326740000|2024-12-04 15:39:00|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733326750000|2024-12-04 15:39:10|50.52|50.3|50.5|50.28|50.54|50.32|50.5|50.28|7
1733326760000|2024-12-04 15:39:20|50.49|50.27|50.47|50.25|50.49|50.27|50.47|50.25|3
1733326770000|2024-12-04 15:39:30|50.48|50.26|50.49|50.27|50.49|50.27|50.46|50.24|6
1733326780000|2024-12-04 15:39:40|50.51|50.29|50.52|50.3|50.53|50.31|50.51|50.29|3
1733326790000|2024-12-04 15:39:50|50.53|50.31|50.53|50.31|50.53|50.31|50.51|50.29|5
1733326800000|2024-12-04 15:40:00|50.52|50.3|50.56|50.34|50.56|50.34|50.51|50.29|6
1733326810000|2024-12-04 15:40:10|50.57|50.35|50.6|50.38|50.61|50.39|50.57|50.35|4
1733326820000|2024-12-04 15:40:20|50.61|50.39|50.58|50.36|50.61|50.39|50.58|50.36|4
1733326830000|2024-12-04 15:40:30|50.59|50.37|50.59|50.37|50.6|50.38|50.58|50.36|6
1733326840000|2024-12-04 15:40:40|50.57|50.35|50.53|50.31|50.57|50.35|50.52|50.3|8
1733326850000|2024-12-04 15:40:50|50.52|50.3|50.52|50.3|50.54|50.32|50.52|50.3|6
1733326860000|2024-12-04 15:41:00|50.53|50.31|50.54|50.32|50.54|50.32|50.52|50.3|5
1733326870000|2024-12-04 15:41:10|50.53|50.31|50.51|50.29|50.54|50.32|50.51|50.29|4
1733326880000|2024-12-04 15:41:20|50.5|50.28|50.44|50.22|50.5|50.28|50.44|50.22|4
1733326890000|2024-12-04 15:41:30|50.4|50.18|50.39|50.17|50.4|50.18|50.37|50.15|6
1733326900000|2024-12-04 15:41:40|50.37|50.15|50.38|50.16|50.39|50.17|50.37|50.15|3
1733326910000|2024-12-04 15:41:50|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|2
1733326920000|2024-12-04 15:42:00|50.43|50.21|50.42|50.2|50.44|50.22|50.4|50.18|11
1733326930000|2024-12-04 15:42:10|50.43|50.21|50.39|50.17|50.43|50.21|50.39|50.17|4
1733326940000|2024-12-04 15:42:20|50.4|50.18|50.42|50.2|50.42|50.2|50.39|50.17|7
1733326950000|2024-12-04 15:42:30|50.4|50.18|50.36|50.14|50.4|50.18|50.35|50.13|6
1733326970000|2024-12-04 15:42:50|50.37|50.15|50.36|50.14|50.37|50.15|50.36|50.14|2
1733326980000|2024-12-04 15:43:00|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733326990000|2024-12-04 15:43:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733327000000|2024-12-04 15:43:20|50.34|50.12|50.32|50.1|50.35|50.13|50.32|50.1|5
1733327030000|2024-12-04 15:43:50|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733327050000|2024-12-04 15:44:10|50.35|50.13|50.36|50.14|50.36|50.14|50.34|50.12|4
1733327060000|2024-12-04 15:44:20|50.35|50.13|50.36|50.14|50.36|50.14|50.35|50.13|2
1733327070000|2024-12-04 15:44:30|50.35|50.13|50.35|50.13|50.36|50.14|50.35|50.13|3
1733327080000|2024-12-04 15:44:40|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|4
1733327100000|2024-12-04 15:45:00|50.34|50.12|50.34|50.12|50.35|50.13|50.33|50.11|7
1733327110000|2024-12-04 15:45:10|50.35|50.13|50.34|50.12|50.35|50.13|50.34|50.12|2
1733327120000|2024-12-04 15:45:20|50.35|50.13|50.35|50.13|50.36|50.14|50.35|50.13|3
1733327130000|2024-12-04 15:45:30|50.34|50.12|50.33|50.11|50.34|50.12|50.32|50.1|4
1733327140000|2024-12-04 15:45:40|50.34|50.12|50.38|50.16|50.38|50.16|50.34|50.12|4
1733327150000|2024-12-04 15:45:50|50.39|50.17|50.43|50.21|50.43|50.21|50.39|50.17|3
1733327160000|2024-12-04 15:46:00|50.45|50.23|50.53|50.31|50.53|50.31|50.45|50.23|6
1733327170000|2024-12-04 15:46:10|50.51|50.29|50.53|50.31|50.53|50.31|50.51|50.29|4
1733327180000|2024-12-04 15:46:20|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733327190000|2024-12-04 15:46:30|50.57|50.35|50.59|50.37|50.59|50.37|50.57|50.35|3
1733327200000|2024-12-04 15:46:40|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733327210000|2024-12-04 15:46:50|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733327220000|2024-12-04 15:47:00|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733327230000|2024-12-04 15:47:10|50.6|50.38|50.55|50.33|50.6|50.38|50.55|50.33|4
1733327240000|2024-12-04 15:47:20|50.56|50.34|50.55|50.33|50.56|50.34|50.55|50.33|2
1733327250000|2024-12-04 15:47:30|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733327270000|2024-12-04 15:47:50|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733327280000|2024-12-04 15:48:00|50.54|50.32|50.54|50.32|50.55|50.33|50.54|50.32|3
1733327290000|2024-12-04 15:48:10|50.55|50.33|50.61|50.39|50.61|50.39|50.55|50.33|3
1733327300000|2024-12-04 15:48:20|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733327310000|2024-12-04 15:48:30|50.62|50.4|50.65|50.43|50.65|50.43|50.62|50.4|4
1733327320000|2024-12-04 15:48:40|50.64|50.42|50.67|50.45|50.68|50.46|50.64|50.42|6
1733327330000|2024-12-04 15:48:50|50.66|50.44|50.59|50.37|50.66|50.44|50.56|50.34|8
1733327340000|2024-12-04 15:49:00|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733327350000|2024-12-04 15:49:10|50.63|50.41|50.58|50.36|50.68|50.46|50.57|50.35|13
1733327360000|2024-12-04 15:49:20|50.62|50.4|50.61|50.39|50.62|50.4|50.6|50.38|4
1733327370000|2024-12-04 15:49:30|50.6|50.38|50.59|50.37|50.61|50.39|50.58|50.36|7
1733327380000|2024-12-04 15:49:40|50.58|50.36|50.55|50.33|50.58|50.36|50.55|50.33|8
1733327400000|2024-12-04 15:50:00|50.54|50.32|50.54|50.32|50.54|50.32|50.53|50.31|3
1733327410000|2024-12-04 15:50:10|50.51|50.29|50.47|50.25|50.51|50.29|50.47|50.25|4
1733327420000|2024-12-04 15:50:20|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|3
1733327430000|2024-12-04 15:50:30|50.47|50.25|50.52|50.3|50.53|50.31|50.45|50.23|13
1733327440000|2024-12-04 15:50:40|50.53|50.31|50.59|50.37|50.59|50.37|50.53|50.31|9
1733327450000|2024-12-04 15:50:50|50.58|50.36|50.56|50.34|50.58|50.36|50.55|50.33|5
1733327460000|2024-12-04 15:51:00|50.55|50.33|50.54|50.32|50.56|50.34|50.54|50.32|8
1733327470000|2024-12-04 15:51:10|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1733327480000|2024-12-04 15:51:20|50.52|50.3|50.52|50.3|50.53|50.31|50.51|50.29|5
1733327490000|2024-12-04 15:51:30|50.53|50.31|50.42|50.2|50.53|50.31|50.42|50.2|8
1733327500000|2024-12-04 15:51:40|50.41|50.19|50.36|50.14|50.41|50.19|50.35|50.13|11
1733327510000|2024-12-04 15:51:50|50.35|50.13|50.36|50.14|50.36|50.14|50.34|50.12|4
1733327520000|2024-12-04 15:52:00|50.37|50.15|50.33|50.11|50.37|50.15|50.33|50.11|5
1733327530000|2024-12-04 15:52:10|50.32|50.1|50.32|50.1|50.33|50.11|50.32|50.1|5
1733327540000|2024-12-04 15:52:20|50.31|50.09|50.32|50.1|50.32|50.1|50.31|50.09|4
1733327550000|2024-12-04 15:52:30|50.38|50.16|50.39|50.17|50.39|50.17|50.38|50.16|2
1733327560000|2024-12-04 15:52:40|50.41|50.19|50.37|50.15|50.41|50.19|50.37|50.15|7
1733327570000|2024-12-04 15:52:50|50.36|50.14|50.32|50.1|50.36|50.14|50.32|50.1|4
1733327580000|2024-12-04 15:53:00|50.31|50.09|50.26|50.04|50.32|50.1|50.26|50.04|7
1733327590000|2024-12-04 15:53:10|50.27|50.05|50.22|50|50.27|50.05|50.22|50|8
1733327600000|2024-12-04 15:53:20|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733327610000|2024-12-04 15:53:30|50.22|50|50.22|50|50.22|50|50.22|50|1
1733327620000|2024-12-04 15:53:40|50.21|49.99|50.23|50.01|50.23|50.01|50.21|49.99|6
1733327630000|2024-12-04 15:53:50|50.22|50|50.22|50|50.22|50|50.21|49.99|5
1733327640000|2024-12-04 15:54:00|50.23|50.01|50.22|50|50.23|50.01|50.22|50|2
1733327650000|2024-12-04 15:54:10|50.21|49.99|50.19|49.97|50.21|49.99|50.19|49.97|2
1733327660000|2024-12-04 15:54:20|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733327670000|2024-12-04 15:54:30|50.18|49.96|50.2|49.98|50.2|49.98|50.17|49.95|4
1733327680000|2024-12-04 15:54:40|50.19|49.97|50.19|49.97|50.2|49.98|50.19|49.97|3
1733327690000|2024-12-04 15:54:50|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|2
1733327700000|2024-12-04 15:55:00|50.2|49.98|50.17|49.95|50.2|49.98|50.17|49.95|6
1733327710000|2024-12-04 15:55:10|50.18|49.96|50.16|49.94|50.18|49.96|50.16|49.94|5
1733327730000|2024-12-04 15:55:30|50.15|49.93|50.16|49.94|50.16|49.94|50.15|49.93|2
1733327740000|2024-12-04 15:55:40|50.17|49.95|50.27|50.05|50.29|50.07|50.17|49.95|7
1733327750000|2024-12-04 15:55:50|50.29|50.07|50.23|50.01|50.29|50.07|50.22|50|8
1733327760000|2024-12-04 15:56:00|50.22|50|50.19|49.97|50.22|50|50.19|49.97|5
1733327770000|2024-12-04 15:56:10|50.18|49.96|50.17|49.95|50.18|49.96|50.16|49.94|5
1733327780000|2024-12-04 15:56:20|50.16|49.94|50.16|49.94|50.16|49.94|50.15|49.93|3
1733327800000|2024-12-04 15:56:40|50.15|49.93|50.16|49.94|50.17|49.95|50.15|49.93|4
1733327810000|2024-12-04 15:56:50|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1733327820000|2024-12-04 15:57:00|50.16|49.94|50.16|49.94|50.16|49.94|50.15|49.93|3
1733327830000|2024-12-04 15:57:10|50.15|49.93|50.15|49.93|50.15|49.93|50.14|49.92|5
1733327840000|2024-12-04 15:57:20|50.16|49.94|50.18|49.96|50.18|49.96|50.16|49.94|5
1733327850000|2024-12-04 15:57:30|50.2|49.98|50.22|50|50.22|50|50.2|49.98|3
1733327860000|2024-12-04 15:57:40|50.24|50.02|50.26|50.04|50.28|50.06|50.24|50.02|8
1733327870000|2024-12-04 15:57:50|50.27|50.05|50.27|50.05|50.29|50.07|50.27|50.05|5
1733327880000|2024-12-04 15:58:00|50.28|50.06|50.32|50.1|50.32|50.1|50.28|50.06|5
1733327910000|2024-12-04 15:58:30|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|2
1733327930000|2024-12-04 15:58:50|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1733327940000|2024-12-04 15:59:00|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733327950000|2024-12-04 15:59:10|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|4
1733327960000|2024-12-04 15:59:20|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733327980000|2024-12-04 15:59:40|50.36|50.14|50.39|50.17|50.39|50.17|50.36|50.14|4
1733327990000|2024-12-04 15:59:50|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|4
1733328000000|2024-12-04 16:00:00|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733328030000|2024-12-04 16:00:30|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1733328040000|2024-12-04 16:00:40|50.43|50.21|50.44|50.22|50.44|50.22|50.43|50.21|2
1733328050000|2024-12-04 16:00:50|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733328060000|2024-12-04 16:01:00|50.35|50.13|50.35|50.13|50.36|50.14|50.33|50.11|7
1733328070000|2024-12-04 16:01:10|50.38|50.16|50.45|50.23|50.45|50.23|50.38|50.16|5
1733328080000|2024-12-04 16:01:20|50.46|50.24|50.51|50.29|50.51|50.29|50.46|50.24|4
1733328100000|2024-12-04 16:01:40|50.49|50.27|50.46|50.24|50.49|50.27|50.46|50.24|3
1733328110000|2024-12-04 16:01:50|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|4
1733328120000|2024-12-04 16:02:00|50.48|50.26|50.51|50.29|50.51|50.29|50.48|50.26|4
1733328130000|2024-12-04 16:02:10|50.5|50.28|50.46|50.24|50.51|50.29|50.46|50.24|10
1733328140000|2024-12-04 16:02:20|50.38|50.16|50.37|50.15|50.38|50.16|50.35|50.13|12
1733328150000|2024-12-04 16:02:30|50.38|50.16|50.41|50.19|50.42|50.2|50.38|50.16|6
1733328160000|2024-12-04 16:02:40|50.39|50.17|50.36|50.14|50.39|50.17|50.34|50.12|6
1733328170000|2024-12-04 16:02:50|50.35|50.13|50.3|50.08|50.38|50.16|50.3|50.08|10
1733328180000|2024-12-04 16:03:00|50.31|50.09|50.36|50.14|50.36|50.14|50.3|50.08|12
1733328190000|2024-12-04 16:03:10|50.37|50.15|50.43|50.21|50.43|50.21|50.37|50.15|6
1733328200000|2024-12-04 16:03:20|50.42|50.2|50.38|50.16|50.42|50.2|50.37|50.15|11
1733328240000|2024-12-04 16:04:00|50.34|50.12|50.29|50.07|50.34|50.12|50.29|50.07|4
1733328250000|2024-12-04 16:04:10|50.3|50.08|50.28|50.06|50.31|50.09|50.28|50.06|6
1733328260000|2024-12-04 16:04:20|50.29|50.07|50.26|50.04|50.29|50.07|50.25|50.03|9
1733328270000|2024-12-04 16:04:30|50.27|50.05|50.23|50.01|50.3|50.08|50.23|50.01|6
1733328280000|2024-12-04 16:04:40|50.22|50|50.22|50|50.23|50.01|50.22|50|3
1733328290000|2024-12-04 16:04:50|50.23|50.01|50.21|49.99|50.23|50.01|50.19|49.97|11
1733328300000|2024-12-04 16:05:00|50.22|50|50.19|49.97|50.22|50|50.18|49.96|9
1733328310000|2024-12-04 16:05:10|50.2|49.98|50.16|49.94|50.2|49.98|50.16|49.94|5
1733328320000|2024-12-04 16:05:20|50.17|49.95|50.16|49.94|50.17|49.95|50.15|49.93|4
1733328330000|2024-12-04 16:05:30|50.17|49.95|50.16|49.94|50.18|49.96|50.16|49.94|4
1733328340000|2024-12-04 16:05:40|50.15|49.93|50.21|49.99|50.21|49.99|50.15|49.93|7
1733328350000|2024-12-04 16:05:50|50.2|49.98|50.18|49.96|50.2|49.98|50.18|49.96|3
1733328360000|2024-12-04 16:06:00|50.19|49.97|50.22|50|50.22|50|50.19|49.97|6
1733328370000|2024-12-04 16:06:10|50.24|50.02|50.2|49.98|50.24|50.02|50.2|49.98|7
1733328380000|2024-12-04 16:06:20|50.17|49.95|50.16|49.94|50.19|49.97|50.16|49.94|4
1733328390000|2024-12-04 16:06:30|50.15|49.93|50.18|49.96|50.18|49.96|50.14|49.92|6
1733328400000|2024-12-04 16:06:40|50.17|49.95|50.18|49.96|50.18|49.96|50.16|49.94|4
1733328410000|2024-12-04 16:06:50|50.22|50|50.22|50|50.22|50|50.22|50|1
1733328420000|2024-12-04 16:07:00|50.23|50.01|50.2|49.98|50.23|50.01|50.18|49.96|10
1733328430000|2024-12-04 16:07:10|50.21|49.99|50.2|49.98|50.25|50.03|50.2|49.98|8
1733328440000|2024-12-04 16:07:20|50.21|49.99|50.21|49.99|50.23|50.01|50.21|49.99|6
1733328450000|2024-12-04 16:07:30|50.22|50|50.19|49.97|50.22|50|50.17|49.95|6
1733328460000|2024-12-04 16:07:40|50.18|49.96|50.14|49.92|50.2|49.98|50.14|49.92|6
1733328470000|2024-12-04 16:07:50|50.11|49.89|50.11|49.89|50.12|49.9|50.11|49.89|3
1733328540000|2024-12-04 16:09:00|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733328550000|2024-12-04 16:09:10|50.09|49.87|50.07|49.85|50.09|49.87|50.07|49.85|3
1733328560000|2024-12-04 16:09:20|50.06|49.84|49.95|49.73|50.06|49.84|49.91|49.69|12
1733328570000|2024-12-04 16:09:30|49.94|49.72|49.93|49.71|49.94|49.72|49.93|49.71|4
1733328580000|2024-12-04 16:09:40|49.94|49.72|49.95|49.73|49.95|49.73|49.93|49.71|6
1733328590000|2024-12-04 16:09:50|49.97|49.75|50.02|49.8|50.02|49.8|49.95|49.73|6
1733328600000|2024-12-04 16:10:00|50.03|49.81|50.03|49.81|50.05|49.83|50.03|49.81|8
1733328610000|2024-12-04 16:10:10|50.02|49.8|49.94|49.72|50.02|49.8|49.94|49.72|5
1733328620000|2024-12-04 16:10:20|49.93|49.71|49.94|49.72|49.95|49.73|49.93|49.71|4
1733328630000|2024-12-04 16:10:30|49.93|49.71|49.86|49.64|49.93|49.71|49.86|49.64|5
1733328640000|2024-12-04 16:10:40|49.85|49.63|49.88|49.66|49.89|49.67|49.85|49.63|6
1733328650000|2024-12-04 16:10:50|49.89|49.67|49.85|49.63|49.89|49.67|49.85|49.63|7
1733328660000|2024-12-04 16:11:00|49.86|49.64|49.85|49.63|49.87|49.65|49.83|49.61|9
1733328670000|2024-12-04 16:11:10|49.83|49.61|49.83|49.61|49.85|49.63|49.83|49.61|4
1733328680000|2024-12-04 16:11:20|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733328690000|2024-12-04 16:11:30|49.81|49.59|49.78|49.56|49.81|49.59|49.78|49.56|3
1733328700000|2024-12-04 16:11:40|49.75|49.53|49.76|49.54|49.77|49.55|49.75|49.53|8
1733328710000|2024-12-04 16:11:50|49.75|49.53|49.73|49.51|49.75|49.53|49.71|49.49|10
1733328720000|2024-12-04 16:12:00|49.74|49.52|49.81|49.59|49.82|49.6|49.74|49.52|13
1733328730000|2024-12-04 16:12:10|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|7
1733328740000|2024-12-04 16:12:20|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733328750000|2024-12-04 16:12:30|49.77|49.55|49.7|49.48|49.77|49.55|49.7|49.48|6
1733328760000|2024-12-04 16:12:40|49.71|49.49|49.72|49.5|49.73|49.51|49.7|49.48|8
1733328770000|2024-12-04 16:12:50|49.73|49.51|49.72|49.5|49.73|49.51|49.69|49.47|14
1733328780000|2024-12-04 16:13:00|49.73|49.51|49.75|49.53|49.75|49.53|49.73|49.51|5
1733328790000|2024-12-04 16:13:10|49.74|49.52|49.7|49.48|49.74|49.52|49.7|49.48|7
1733328800000|2024-12-04 16:13:20|49.71|49.49|49.69|49.47|49.71|49.49|49.68|49.46|5
1733328810000|2024-12-04 16:13:30|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|5
1733328830000|2024-12-04 16:13:50|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733328840000|2024-12-04 16:14:00|49.67|49.45|49.61|49.39|49.67|49.45|49.6|49.38|6
1733328850000|2024-12-04 16:14:10|49.6|49.38|49.55|49.33|49.6|49.38|49.55|49.33|3
1733328860000|2024-12-04 16:14:20|49.54|49.32|49.44|49.22|49.54|49.32|49.44|49.22|10
1733328870000|2024-12-04 16:14:30|49.36|49.14|49.36|49.14|49.42|49.2|49.36|49.14|12
1733328880000|2024-12-04 16:14:40|49.33|49.11|49.35|49.13|49.37|49.15|49.33|49.11|12
1733328890000|2024-12-04 16:14:50|49.34|49.12|49.33|49.11|49.34|49.12|49.32|49.1|9
1733328900000|2024-12-04 16:15:00|49.32|49.1|49.45|49.23|49.49|49.27|49.32|49.1|17
1733328910000|2024-12-04 16:15:10|49.47|49.25|49.53|49.31|49.55|49.33|49.47|49.25|10
1733328920000|2024-12-04 16:15:20|49.51|49.29|49.51|49.29|49.54|49.32|49.49|49.27|16
1733328930000|2024-12-04 16:15:30|49.49|49.27|49.49|49.27|49.52|49.3|49.48|49.26|8
1733328940000|2024-12-04 16:15:40|49.52|49.3|49.49|49.27|49.52|49.3|49.49|49.27|5
1733328950000|2024-12-04 16:15:50|49.47|49.25|49.46|49.24|49.49|49.27|49.46|49.24|10
1733328960000|2024-12-04 16:16:00|49.45|49.23|49.38|49.16|49.45|49.23|49.35|49.13|20
1733328970000|2024-12-04 16:16:10|49.37|49.15|49.37|49.15|49.37|49.15|49.36|49.14|3
1733328980000|2024-12-04 16:16:20|49.3|49.08|49.28|49.06|49.3|49.08|49.28|49.06|3
1733328990000|2024-12-04 16:16:30|49.29|49.07|49.27|49.05|49.29|49.07|49.22|49|19
1733329000000|2024-12-04 16:16:40|49.28|49.06|49.3|49.08|49.3|49.08|49.27|49.05|4
1733329010000|2024-12-04 16:16:50|49.31|49.09|49.21|48.99|49.31|49.09|49.21|48.99|10
1733329020000|2024-12-04 16:17:00|49.22|49|49.19|48.97|49.22|49|49.16|48.94|13
1733329030000|2024-12-04 16:17:10|49.18|48.96|49.16|48.94|49.2|48.98|49.16|48.94|8
1733329050000|2024-12-04 16:17:30|49.15|48.93|49.13|48.91|49.17|48.95|49.13|48.91|6
1733329060000|2024-12-04 16:17:40|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733329070000|2024-12-04 16:17:50|49.07|48.85|49.08|48.86|49.1|48.88|49.06|48.84|7
1733329080000|2024-12-04 16:18:00|49.09|48.87|49.13|48.91|49.18|48.96|49.09|48.87|15
1733329090000|2024-12-04 16:18:10|49.14|48.92|49.15|48.93|49.21|48.99|49.14|48.92|8
1733329100000|2024-12-04 16:18:20|49.17|48.95|49.11|48.89|49.17|48.95|49.11|48.89|5
1733329110000|2024-12-04 16:18:30|49.12|48.9|49.12|48.9|49.12|48.9|49.07|48.85|13
1733329120000|2024-12-04 16:18:40|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|8
1733329150000|2024-12-04 16:19:10|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733329160000|2024-12-04 16:19:20|49.16|48.94|49.27|49.05|49.28|49.06|49.15|48.93|9
1733329170000|2024-12-04 16:19:30|49.25|49.03|49.2|48.98|49.25|49.03|49.2|48.98|10
1733329180000|2024-12-04 16:19:40|49.23|49.01|49.27|49.05|49.28|49.06|49.23|49.01|8
1733329190000|2024-12-04 16:19:50|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|8
1733329200000|2024-12-04 16:20:00|49.23|49.01|49.21|48.99|49.27|49.05|49.19|48.97|14
1733329210000|2024-12-04 16:20:10|49.22|49|49.16|48.94|49.27|49.05|49.16|48.94|13
1733329220000|2024-12-04 16:20:20|49.15|48.93|49.1|48.88|49.16|48.94|49.1|48.88|10
1733329230000|2024-12-04 16:20:30|49.09|48.87|49.16|48.94|49.16|48.94|49.08|48.86|12
1733329240000|2024-12-04 16:20:40|49.24|49.02|49.24|49.02|49.26|49.04|49.18|48.96|11
1733329250000|2024-12-04 16:20:50|49.26|49.04|49.34|49.12|49.34|49.12|49.26|49.04|13
1733329260000|2024-12-04 16:21:00|49.31|49.09|49.3|49.08|49.34|49.12|49.27|49.05|12
1733329270000|2024-12-04 16:21:10|49.31|49.09|49.26|49.04|49.31|49.09|49.24|49.02|8
1733329280000|2024-12-04 16:21:20|49.27|49.05|49.28|49.06|49.32|49.1|49.26|49.04|15
1733329290000|2024-12-04 16:21:30|49.29|49.07|49.31|49.09|49.31|49.09|49.25|49.03|19
1733329300000|2024-12-04 16:21:40|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733329310000|2024-12-04 16:21:50|49.35|49.13|49.38|49.16|49.38|49.16|49.35|49.13|4
1733329320000|2024-12-04 16:22:00|49.37|49.15|49.23|49.01|49.38|49.16|49.23|49.01|13
1733329330000|2024-12-04 16:22:10|49.24|49.02|49.21|48.99|49.26|49.04|49.21|48.99|15
1733329340000|2024-12-04 16:22:20|49.2|48.98|49.13|48.91|49.2|48.98|49.13|48.91|9
1733329350000|2024-12-04 16:22:30|49.14|48.92|49.14|48.92|49.14|48.92|49.11|48.89|11
1733329360000|2024-12-04 16:22:40|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|4
1733329370000|2024-12-04 16:22:50|49.11|48.89|49.11|48.89|49.13|48.91|49.11|48.89|5
1733329380000|2024-12-04 16:23:00|49.12|48.9|49.15|48.93|49.15|48.93|49.11|48.89|9
1733329390000|2024-12-04 16:23:10|49.16|48.94|49.21|48.99|49.24|49.02|49.16|48.94|13
1733329400000|2024-12-04 16:23:20|49.23|49.01|49.18|48.96|49.23|49.01|49.17|48.95|10
1733329410000|2024-12-04 16:23:30|49.16|48.94|49.16|48.94|49.17|48.95|49.15|48.93|9
1733329420000|2024-12-04 16:23:40|49.15|48.93|49.14|48.92|49.18|48.96|49.13|48.91|12
1733329430000|2024-12-04 16:23:50|49.13|48.91|49.11|48.89|49.14|48.92|49.11|48.89|5
1733329440000|2024-12-04 16:24:00|49.12|48.9|49.08|48.86|49.12|48.9|49.08|48.86|6
1733329450000|2024-12-04 16:24:10|49.09|48.87|49.11|48.89|49.11|48.89|49.09|48.87|11
1733329460000|2024-12-04 16:24:20|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|7
1733329470000|2024-12-04 16:24:30|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1733329480000|2024-12-04 16:24:40|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733329490000|2024-12-04 16:24:50|49.04|48.82|49.05|48.83|49.05|48.83|49.03|48.81|4
1733329500000|2024-12-04 16:25:00|49.06|48.84|49.03|48.81|49.12|48.9|49.03|48.81|10
1733329510000|2024-12-04 16:25:10|49.02|48.8|49.1|48.88|49.11|48.89|49.02|48.8|12
1733329520000|2024-12-04 16:25:20|49.06|48.84|49.09|48.87|49.11|48.89|49.06|48.84|8
1733329530000|2024-12-04 16:25:30|49.08|48.86|49.07|48.85|49.08|48.86|49.05|48.83|8
1733329540000|2024-12-04 16:25:40|49.06|48.84|49.05|48.83|49.06|48.84|49.04|48.82|4
1733329550000|2024-12-04 16:25:50|49.06|48.84|49.15|48.93|49.15|48.93|49.06|48.84|10
1733329560000|2024-12-04 16:26:00|49.17|48.95|49.13|48.91|49.17|48.95|49.09|48.87|9
1733329570000|2024-12-04 16:26:10|49.14|48.92|49.2|48.98|49.2|48.98|49.14|48.92|10
1733329580000|2024-12-04 16:26:20|49.19|48.97|49.2|48.98|49.2|48.98|49.14|48.92|10
1733329590000|2024-12-04 16:26:30|49.21|48.99|49.34|49.12|49.34|49.12|49.21|48.99|8
1733329600000|2024-12-04 16:26:40|49.33|49.11|49.44|49.22|49.44|49.22|49.33|49.11|8
1733329610000|2024-12-04 16:26:50|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733329620000|2024-12-04 16:27:00|49.47|49.25|49.45|49.23|49.47|49.25|49.42|49.2|9
1733329630000|2024-12-04 16:27:10|49.41|49.19|49.44|49.22|49.45|49.23|49.41|49.19|15
1733329640000|2024-12-04 16:27:20|49.42|49.2|49.42|49.2|49.44|49.22|49.41|49.19|19
1733329650000|2024-12-04 16:27:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733329660000|2024-12-04 16:27:40|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|4
1733329670000|2024-12-04 16:27:50|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733329680000|2024-12-04 16:28:00|49.35|49.13|49.3|49.08|49.35|49.13|49.3|49.08|9
1733329690000|2024-12-04 16:28:10|49.29|49.07|49.32|49.1|49.32|49.1|49.27|49.05|10
1733329700000|2024-12-04 16:28:20|49.33|49.11|49.32|49.1|49.33|49.11|49.3|49.08|9
1733329710000|2024-12-04 16:28:30|49.31|49.09|49.18|48.96|49.31|49.09|49.18|48.96|9
1733329720000|2024-12-04 16:28:40|49.19|48.97|49.23|49.01|49.23|49.01|49.19|48.97|11
1733329730000|2024-12-04 16:28:50|49.24|49.02|49.29|49.07|49.29|49.07|49.23|49.01|7
1733329740000|2024-12-04 16:29:00|49.32|49.1|49.28|49.06|49.32|49.1|49.25|49.03|8
1733329750000|2024-12-04 16:29:10|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733329760000|2024-12-04 16:29:20|49.29|49.07|49.24|49.02|49.29|49.07|49.22|49|6
1733329770000|2024-12-04 16:29:30|49.25|49.03|49.32|49.1|49.33|49.11|49.25|49.03|8
1733329780000|2024-12-04 16:29:40|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733329790000|2024-12-04 16:29:50|49.28|49.06|49.25|49.03|49.28|49.06|49.25|49.03|3
1733329800000|2024-12-04 16:30:00|49.27|49.05|49.16|48.94|49.27|49.05|49.16|48.94|21
1733329810000|2024-12-04 16:30:10|49.15|48.93|49.23|49.01|49.23|49.01|49.13|48.91|14
1733329820000|2024-12-04 16:30:20|49.22|49|49.16|48.94|49.22|49|49.13|48.91|11
1733329830000|2024-12-04 16:30:30|49.17|48.95|49.22|49|49.22|49|49.17|48.95|4
1733329840000|2024-12-04 16:30:40|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733329850000|2024-12-04 16:30:50|49.25|49.03|49.31|49.09|49.34|49.12|49.25|49.03|11
1733329860000|2024-12-04 16:31:00|49.33|49.11|49.3|49.08|49.35|49.13|49.3|49.08|10
1733329870000|2024-12-04 16:31:10|49.32|49.1|49.21|48.99|49.32|49.1|49.21|48.99|8
1733329880000|2024-12-04 16:31:20|49.2|48.98|49.09|48.87|49.2|48.98|49.04|48.82|11
1733329890000|2024-12-04 16:31:30|49.11|48.89|49.14|48.92|49.14|48.92|49.11|48.89|7
1733329900000|2024-12-04 16:31:40|49.12|48.9|49.13|48.91|49.13|48.91|49.1|48.88|5
1733329910000|2024-12-04 16:31:50|49.14|48.92|49.24|49.02|49.26|49.04|49.14|48.92|11
1733329920000|2024-12-04 16:32:00|49.25|49.03|49.21|48.99|49.27|49.05|49.21|48.99|13
1733329930000|2024-12-04 16:32:10|49.22|49|49.2|48.98|49.25|49.03|49.17|48.95|14
1733329940000|2024-12-04 16:32:20|49.18|48.96|49.19|48.97|49.21|48.99|49.17|48.95|11
1733329950000|2024-12-04 16:32:30|49.17|48.95|49.16|48.94|49.17|48.95|49.15|48.93|9
1733329960000|2024-12-04 16:32:40|49.17|48.95|49.17|48.95|49.17|48.95|49.15|48.93|13
1733329970000|2024-12-04 16:32:50|49.18|48.96|49.22|49|49.22|49|49.18|48.96|5
1733329980000|2024-12-04 16:33:00|49.21|48.99|49.27|49.05|49.28|49.06|49.21|48.99|10
1733329990000|2024-12-04 16:33:10|49.29|49.07|49.3|49.08|49.33|49.11|49.28|49.06|10
1733330000000|2024-12-04 16:33:20|49.29|49.07|49.31|49.09|49.32|49.1|49.29|49.07|8
1733330010000|2024-12-04 16:33:30|49.32|49.1|49.4|49.18|49.4|49.18|49.32|49.1|7
1733330020000|2024-12-04 16:33:40|49.41|49.19|49.4|49.18|49.42|49.2|49.4|49.18|5
1733330030000|2024-12-04 16:33:50|49.41|49.19|49.41|49.19|49.42|49.2|49.4|49.18|9
1733330040000|2024-12-04 16:34:00|49.42|49.2|49.41|49.19|49.42|49.2|49.4|49.18|10
1733330050000|2024-12-04 16:34:10|49.42|49.2|49.41|49.19|49.42|49.2|49.4|49.18|11
1733330060000|2024-12-04 16:34:20|49.42|49.2|49.4|49.18|49.42|49.2|49.4|49.18|10
1733330070000|2024-12-04 16:34:30|49.38|49.16|49.35|49.13|49.38|49.16|49.35|49.13|5
1733330080000|2024-12-04 16:34:40|49.36|49.14|49.33|49.11|49.36|49.14|49.32|49.1|5
1733330090000|2024-12-04 16:34:50|49.32|49.1|49.31|49.09|49.35|49.13|49.3|49.08|13
1733330100000|2024-12-04 16:35:00|49.3|49.08|49.23|49.01|49.3|49.08|49.23|49.01|13
1733330110000|2024-12-04 16:35:10|49.22|49|49.23|49.01|49.25|49.03|49.22|49|9
1733330120000|2024-12-04 16:35:20|49.22|49|49.23|49.01|49.23|49.01|49.22|49|2
1733330130000|2024-12-04 16:35:30|49.22|49|49.23|49.01|49.24|49.02|49.22|49|3
1733330140000|2024-12-04 16:35:40|49.22|49|49.18|48.96|49.22|49|49.16|48.94|3
1733330150000|2024-12-04 16:35:50|49.15|48.93|49.17|48.95|49.18|48.96|49.12|48.9|15
1733330160000|2024-12-04 16:36:00|49.18|48.96|49.22|49|49.22|49|49.17|48.95|8
1733330170000|2024-12-04 16:36:10|49.25|49.03|49.25|49.03|49.26|49.04|49.22|49|11
1733330180000|2024-12-04 16:36:20|49.24|49.02|49.19|48.97|49.26|49.04|49.19|48.97|16
1733330190000|2024-12-04 16:36:30|49.2|48.98|49.16|48.94|49.22|49|49.16|48.94|12
1733330200000|2024-12-04 16:36:40|49.15|48.93|49.15|48.93|49.15|48.93|49.13|48.91|9
1733330210000|2024-12-04 16:36:50|49.17|48.95|49.03|48.81|49.17|48.95|49.03|48.81|8
1733330220000|2024-12-04 16:37:00|49.04|48.82|49.05|48.83|49.06|48.84|49.03|48.81|7
1733330230000|2024-12-04 16:37:10|49.03|48.81|49.12|48.9|49.12|48.9|49.03|48.81|10
1733330240000|2024-12-04 16:37:20|49.1|48.88|49.07|48.85|49.1|48.88|49.04|48.82|17
1733330250000|2024-12-04 16:37:30|49.06|48.84|49.04|48.82|49.06|48.84|49.03|48.81|12
1733330260000|2024-12-04 16:37:40|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|4
1733330280000|2024-12-04 16:38:00|49.04|48.82|48.98|48.76|49.04|48.82|48.98|48.76|6
1733330290000|2024-12-04 16:38:10|48.97|48.75|48.98|48.76|48.98|48.76|48.95|48.73|6
1733330300000|2024-12-04 16:38:20|48.97|48.75|49.08|48.86|49.08|48.86|48.97|48.75|8
1733330310000|2024-12-04 16:38:30|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|4
1733330330000|2024-12-04 16:38:50|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|4
1733330340000|2024-12-04 16:39:00|49.07|48.85|49.04|48.82|49.07|48.85|49|48.78|13
1733330350000|2024-12-04 16:39:10|49.05|48.83|48.99|48.77|49.05|48.83|48.99|48.77|5
1733330360000|2024-12-04 16:39:20|48.98|48.76|48.95|48.73|48.98|48.76|48.95|48.73|8
1733330370000|2024-12-04 16:39:30|48.93|48.71|48.96|48.74|48.96|48.74|48.93|48.71|10
1733330380000|2024-12-04 16:39:40|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733330390000|2024-12-04 16:39:50|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733330400000|2024-12-04 16:40:00|48.88|48.66|48.86|48.64|48.88|48.66|48.84|48.62|11
1733330410000|2024-12-04 16:40:10|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733330420000|2024-12-04 16:40:20|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733330430000|2024-12-04 16:40:30|48.84|48.62|48.82|48.6|48.84|48.62|48.81|48.59|5
1733330440000|2024-12-04 16:40:40|48.81|48.59|48.8|48.58|48.81|48.59|48.79|48.57|4
1733330450000|2024-12-04 16:40:50|48.78|48.56|48.77|48.55|48.79|48.57|48.77|48.55|6
1733330460000|2024-12-04 16:41:00|48.78|48.56|48.78|48.56|48.82|48.6|48.76|48.54|14
1733330470000|2024-12-04 16:41:10|48.79|48.57|48.79|48.57|48.81|48.59|48.79|48.57|8
1733330480000|2024-12-04 16:41:20|48.8|48.58|48.78|48.56|48.81|48.59|48.78|48.56|6
1733330490000|2024-12-04 16:41:30|48.79|48.57|48.83|48.61|48.83|48.61|48.79|48.57|4
1733330500000|2024-12-04 16:41:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733330510000|2024-12-04 16:41:50|48.82|48.6|48.8|48.58|48.82|48.6|48.8|48.58|5
1733330520000|2024-12-04 16:42:00|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733330530000|2024-12-04 16:42:10|48.79|48.57|48.77|48.55|48.79|48.57|48.77|48.55|5
1733330540000|2024-12-04 16:42:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733330550000|2024-12-04 16:42:30|48.78|48.56|48.79|48.57|48.8|48.58|48.78|48.56|4
1733330560000|2024-12-04 16:42:40|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733330570000|2024-12-04 16:42:50|48.76|48.54|48.77|48.55|48.78|48.56|48.76|48.54|3
1733330580000|2024-12-04 16:43:00|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733330600000|2024-12-04 16:43:20|48.77|48.55|48.77|48.55|48.78|48.56|48.77|48.55|3
1733330610000|2024-12-04 16:43:30|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733330620000|2024-12-04 16:43:40|48.79|48.57|48.79|48.57|48.8|48.58|48.79|48.57|3
1733330640000|2024-12-04 16:44:00|48.78|48.56|48.78|48.56|48.78|48.56|48.77|48.55|3
1733330650000|2024-12-04 16:44:10|48.79|48.57|48.76|48.54|48.79|48.57|48.76|48.54|4
1733330660000|2024-12-04 16:44:20|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|4
1733330670000|2024-12-04 16:44:30|48.77|48.55|48.76|48.54|48.79|48.57|48.76|48.54|5
1733330710000|2024-12-04 16:45:10|48.75|48.53|48.69|48.47|48.75|48.53|48.69|48.47|5
1733330720000|2024-12-04 16:45:20|48.7|48.48|48.72|48.5|48.72|48.5|48.69|48.47|5
1733330730000|2024-12-04 16:45:30|48.73|48.51|48.76|48.54|48.78|48.56|48.73|48.51|8
1733330740000|2024-12-04 16:45:40|48.77|48.55|48.78|48.56|48.78|48.56|48.76|48.54|6
1733330750000|2024-12-04 16:45:50|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733330760000|2024-12-04 16:46:00|48.78|48.56|48.76|48.54|48.79|48.57|48.76|48.54|4
1733330770000|2024-12-04 16:46:10|48.75|48.53|48.68|48.46|48.75|48.53|48.68|48.46|3
1733330780000|2024-12-04 16:46:20|48.67|48.45|48.67|48.45|48.67|48.45|48.66|48.44|5
1733330790000|2024-12-04 16:46:30|48.65|48.43|48.64|48.42|48.65|48.43|48.63|48.41|4
1733330800000|2024-12-04 16:46:40|48.63|48.41|48.61|48.39|48.63|48.41|48.61|48.39|3
1733330810000|2024-12-04 16:46:50|48.62|48.4|48.62|48.4|48.63|48.41|48.62|48.4|5
1733330820000|2024-12-04 16:47:00|48.64|48.42|48.63|48.41|48.65|48.43|48.62|48.4|8
1733330830000|2024-12-04 16:47:10|48.64|48.42|48.6|48.38|48.66|48.44|48.6|48.38|12
1733330840000|2024-12-04 16:47:20|48.59|48.37|48.59|48.37|48.59|48.37|48.58|48.36|5
1733330850000|2024-12-04 16:47:30|48.58|48.36|48.54|48.32|48.58|48.36|48.54|48.32|5
1733330860000|2024-12-04 16:47:40|48.53|48.31|48.56|48.34|48.56|48.34|48.53|48.31|8
1733330870000|2024-12-04 16:47:50|48.57|48.35|48.6|48.38|48.61|48.39|48.57|48.35|5
1733330880000|2024-12-04 16:48:00|48.61|48.39|48.62|48.4|48.67|48.45|48.59|48.37|13
1733330890000|2024-12-04 16:48:10|48.61|48.39|48.54|48.32|48.61|48.39|48.54|48.32|9
1733330900000|2024-12-04 16:48:20|48.53|48.31|48.53|48.31|48.54|48.32|48.53|48.31|3
1733330910000|2024-12-04 16:48:30|48.52|48.3|48.45|48.23|48.52|48.3|48.45|48.23|7
1733330920000|2024-12-04 16:48:40|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733330930000|2024-12-04 16:48:50|48.44|48.22|48.37|48.15|48.44|48.22|48.37|48.15|8
1733330940000|2024-12-04 16:49:00|48.38|48.16|48.39|48.17|48.42|48.2|48.38|48.16|8
1733330950000|2024-12-04 16:49:10|48.41|48.19|48.43|48.21|48.43|48.21|48.41|48.19|5
1733330960000|2024-12-04 16:49:20|48.45|48.23|48.43|48.21|48.45|48.23|48.4|48.18|12
1733330970000|2024-12-04 16:49:30|48.41|48.19|48.4|48.18|48.44|48.22|48.4|48.18|6
1733330980000|2024-12-04 16:49:40|48.41|48.19|48.38|48.16|48.43|48.21|48.37|48.15|9
1733330990000|2024-12-04 16:49:50|48.4|48.18|48.36|48.14|48.4|48.18|48.36|48.14|5
1733331000000|2024-12-04 16:50:00|48.37|48.15|48.35|48.13|48.37|48.15|48.35|48.13|3
1733331010000|2024-12-04 16:50:10|48.33|48.11|48.27|48.05|48.33|48.11|48.27|48.05|9
1733331020000|2024-12-04 16:50:20|48.26|48.04|48.26|48.04|48.26|48.04|48.25|48.03|3
1733331030000|2024-12-04 16:50:30|48.25|48.03|48.2|47.98|48.25|48.03|48.2|47.98|5
1733331040000|2024-12-04 16:50:40|48.22|48|48.21|47.99|48.22|48|48.19|47.97|7
1733331050000|2024-12-04 16:50:50|48.2|47.98|48.2|47.98|48.21|47.99|48.18|47.96|9
1733331060000|2024-12-04 16:51:00|48.18|47.96|48.15|47.93|48.18|47.96|48.15|47.93|3
1733331070000|2024-12-04 16:51:10|48.14|47.92|48.11|47.89|48.14|47.92|48.11|47.89|3
1733331080000|2024-12-04 16:51:20|48.1|47.88|48.06|47.84|48.1|47.88|48.04|47.82|11
1733331090000|2024-12-04 16:51:30|48.05|47.83|47.92|47.7|48.05|47.83|47.92|47.7|12
1733331100000|2024-12-04 16:51:40|47.91|47.69|47.9|47.68|48|47.78|47.9|47.68|11
1733331110000|2024-12-04 16:51:50|47.88|47.66|47.83|47.61|47.88|47.66|47.83|47.61|6
1733331120000|2024-12-04 16:52:00|47.85|47.63|47.9|47.68|47.93|47.71|47.85|47.63|10
1733331130000|2024-12-04 16:52:10|47.89|47.67|47.78|47.56|47.89|47.67|47.77|47.55|14
1733331140000|2024-12-04 16:52:20|47.8|47.58|47.81|47.59|47.92|47.7|47.8|47.58|19
1733331150000|2024-12-04 16:52:30|47.82|47.6|47.85|47.63|47.89|47.67|47.82|47.6|17
1733331160000|2024-12-04 16:52:40|47.84|47.62|47.89|47.67|47.96|47.74|47.84|47.62|19
1733331170000|2024-12-04 16:52:50|47.88|47.66|47.94|47.72|47.95|47.73|47.86|47.64|12
1733331180000|2024-12-04 16:53:00|47.95|47.73|47.96|47.74|47.98|47.76|47.86|47.64|26
1733331190000|2024-12-04 16:53:10|47.97|47.75|47.91|47.69|47.97|47.75|47.91|47.69|9
1733331200000|2024-12-04 16:53:20|47.92|47.7|48.05|47.83|48.05|47.83|47.92|47.7|13
1733331210000|2024-12-04 16:53:30|48.07|47.85|48.19|47.97|48.19|47.97|48.05|47.83|21
1733331220000|2024-12-04 16:53:40|48.18|47.96|48.24|48.02|48.24|48.02|48.18|47.96|11
1733331230000|2024-12-04 16:53:50|48.25|48.03|48.36|48.14|48.36|48.14|48.25|48.03|12
1733331240000|2024-12-04 16:54:00|48.35|48.13|48.34|48.12|48.36|48.14|48.29|48.07|23
1733331250000|2024-12-04 16:54:10|48.33|48.11|48.43|48.21|48.45|48.23|48.33|48.11|11
1733331260000|2024-12-04 16:54:20|48.44|48.22|48.54|48.32|48.54|48.32|48.43|48.21|14
1733331270000|2024-12-04 16:54:30|48.55|48.33|48.54|48.32|48.56|48.34|48.45|48.23|19
1733331280000|2024-12-04 16:54:40|48.53|48.31|48.54|48.32|48.55|48.33|48.49|48.27|13
1733331290000|2024-12-04 16:54:50|48.53|48.31|48.53|48.31|48.55|48.33|48.49|48.27|14
1733331300000|2024-12-04 16:55:00|48.5|48.28|48.47|48.25|48.51|48.29|48.42|48.2|16
1733331310000|2024-12-04 16:55:10|48.46|48.24|48.55|48.33|48.55|48.33|48.43|48.21|10
1733331320000|2024-12-04 16:55:20|48.61|48.39|48.55|48.33|48.62|48.4|48.55|48.33|6
1733331330000|2024-12-04 16:55:30|48.54|48.32|48.45|48.23|48.54|48.32|48.43|48.21|11
1733331340000|2024-12-04 16:55:40|48.51|48.29|48.45|48.23|48.51|48.29|48.45|48.23|12
1733331350000|2024-12-04 16:55:50|48.47|48.25|48.51|48.29|48.51|48.29|48.45|48.23|9
1733331360000|2024-12-04 16:56:00|48.49|48.27|48.53|48.31|48.53|48.31|48.44|48.22|21
1733331370000|2024-12-04 16:56:10|48.51|48.29|48.47|48.25|48.53|48.31|48.46|48.24|16
1733331380000|2024-12-04 16:56:20|48.49|48.27|48.46|48.24|48.49|48.27|48.45|48.23|6
1733331390000|2024-12-04 16:56:30|48.45|48.23|48.38|48.16|48.45|48.23|48.38|48.16|4
1733331400000|2024-12-04 16:56:40|48.37|48.15|48.28|48.06|48.37|48.15|48.25|48.03|10
1733331410000|2024-12-04 16:56:50|48.29|48.07|48.27|48.05|48.3|48.08|48.26|48.04|14
1733331420000|2024-12-04 16:57:00|48.28|48.06|48.25|48.03|48.29|48.07|48.25|48.03|15
1733331430000|2024-12-04 16:57:10|48.26|48.04|48.31|48.09|48.31|48.09|48.26|48.04|9
1733331440000|2024-12-04 16:57:20|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1733331460000|2024-12-04 16:57:40|48.32|48.1|48.37|48.15|48.38|48.16|48.32|48.1|10
1733331470000|2024-12-04 16:57:50|48.36|48.14|48.37|48.15|48.37|48.15|48.34|48.12|6
1733331480000|2024-12-04 16:58:00|48.36|48.14|48.34|48.12|48.37|48.15|48.34|48.12|4
1733331490000|2024-12-04 16:58:10|48.33|48.11|48.31|48.09|48.33|48.11|48.31|48.09|4
1733331500000|2024-12-04 16:58:20|48.33|48.11|48.32|48.1|48.34|48.12|48.3|48.08|9
1733331510000|2024-12-04 16:58:30|48.31|48.09|48.31|48.09|48.35|48.13|48.29|48.07|15
1733331520000|2024-12-04 16:58:40|48.29|48.07|48.32|48.1|48.32|48.1|48.29|48.07|8
1733331530000|2024-12-04 16:58:50|48.34|48.12|48.33|48.11|48.34|48.12|48.32|48.1|5
1733331540000|2024-12-04 16:59:00|48.34|48.12|48.27|48.05|48.34|48.12|48.27|48.05|7
1733331550000|2024-12-04 16:59:10|48.29|48.07|48.34|48.12|48.34|48.12|48.27|48.05|8
1733331560000|2024-12-04 16:59:20|48.36|48.14|48.37|48.15|48.38|48.16|48.36|48.14|4
1733331570000|2024-12-04 16:59:30|48.36|48.14|48.29|48.07|48.36|48.14|48.28|48.06|16
1733331580000|2024-12-04 16:59:40|48.28|48.06|48.26|48.04|48.29|48.07|48.26|48.04|6
1733331590000|2024-12-04 16:59:50|48.27|48.05|48.25|48.03|48.27|48.05|48.23|48.01|11
1733331600000|2024-12-04 17:00:00|48.24|48.02|48.23|48.01|48.25|48.03|48.2|47.98|11
1733331610000|2024-12-04 17:00:10|48.24|48.02|48.37|48.15|48.37|48.15|48.24|48.02|10
1733331620000|2024-12-04 17:00:20|48.38|48.16|48.47|48.25|48.47|48.25|48.37|48.15|9
1733331630000|2024-12-04 17:00:30|48.48|48.26|48.53|48.31|48.53|48.31|48.48|48.26|8
1733331640000|2024-12-04 17:00:40|48.54|48.32|48.56|48.34|48.56|48.34|48.54|48.32|7
1733331650000|2024-12-04 17:00:50|48.55|48.33|48.63|48.41|48.63|48.41|48.55|48.33|8
1733331660000|2024-12-04 17:01:00|48.66|48.44|48.68|48.46|48.69|48.47|48.62|48.4|14
1733331670000|2024-12-04 17:01:10|48.69|48.47|48.71|48.49|48.71|48.49|48.69|48.47|3
1733331680000|2024-12-04 17:01:20|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733331690000|2024-12-04 17:01:30|48.75|48.53|48.78|48.56|48.78|48.56|48.75|48.53|3
1733331700000|2024-12-04 17:01:40|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733331710000|2024-12-04 17:01:50|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733331720000|2024-12-04 17:02:00|48.84|48.62|48.85|48.63|48.85|48.63|48.83|48.61|6
1733331730000|2024-12-04 17:02:10|48.84|48.62|48.85|48.63|48.85|48.63|48.83|48.61|8
1733331740000|2024-12-04 17:02:20|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733331750000|2024-12-04 17:02:30|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1733331760000|2024-12-04 17:02:40|48.9|48.68|48.9|48.68|48.91|48.69|48.89|48.67|5
1733331770000|2024-12-04 17:02:50|48.89|48.67|48.87|48.65|48.89|48.67|48.87|48.65|7
1733331780000|2024-12-04 17:03:00|48.88|48.66|48.84|48.62|48.89|48.67|48.84|48.62|6
1733331790000|2024-12-04 17:03:10|48.85|48.63|48.8|48.58|48.85|48.63|48.77|48.55|13
1733331800000|2024-12-04 17:03:20|48.82|48.6|48.78|48.56|48.82|48.6|48.78|48.56|6
1733331810000|2024-12-04 17:03:30|48.8|48.58|48.8|48.58|48.81|48.59|48.78|48.56|5
1733331820000|2024-12-04 17:03:40|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733331830000|2024-12-04 17:03:50|48.8|48.58|48.78|48.56|48.8|48.58|48.78|48.56|7
1733331840000|2024-12-04 17:04:00|48.79|48.57|48.8|48.58|48.8|48.58|48.78|48.56|9
1733331850000|2024-12-04 17:04:10|48.81|48.59|48.82|48.6|48.82|48.6|48.8|48.58|6
1733331860000|2024-12-04 17:04:20|48.81|48.59|48.8|48.58|48.82|48.6|48.79|48.57|13
1733331870000|2024-12-04 17:04:30|48.78|48.56|48.82|48.6|48.82|48.6|48.78|48.56|11
1733331880000|2024-12-04 17:04:40|48.81|48.59|48.83|48.61|48.83|48.61|48.8|48.58|5
1733331890000|2024-12-04 17:04:50|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733331900000|2024-12-04 17:05:00|48.81|48.59|48.76|48.54|48.81|48.59|48.76|48.54|4
1733331910000|2024-12-04 17:05:10|48.75|48.53|48.75|48.53|48.75|48.53|48.72|48.5|9
1733331920000|2024-12-04 17:05:20|48.73|48.51|48.73|48.51|48.73|48.51|48.67|48.45|11
1733331930000|2024-12-04 17:05:30|48.72|48.5|48.75|48.53|48.75|48.53|48.71|48.49|6
1733331940000|2024-12-04 17:05:40|48.74|48.52|48.72|48.5|48.74|48.52|48.7|48.48|9
1733331950000|2024-12-04 17:05:50|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|4
1733331960000|2024-12-04 17:06:00|48.71|48.49|48.7|48.48|48.72|48.5|48.69|48.47|11
1733331980000|2024-12-04 17:06:20|48.69|48.47|48.65|48.43|48.7|48.48|48.61|48.39|13
1733331990000|2024-12-04 17:06:30|48.64|48.42|48.54|48.32|48.64|48.42|48.54|48.32|8
1733332000000|2024-12-04 17:06:40|48.52|48.3|48.36|48.14|48.52|48.3|48.36|48.14|9
1733332010000|2024-12-04 17:06:50|48.37|48.15|48.37|48.15|48.39|48.17|48.36|48.14|16
1733332020000|2024-12-04 17:07:00|48.38|48.16|48.43|48.21|48.43|48.21|48.38|48.16|4
1733332030000|2024-12-04 17:07:10|48.44|48.22|48.49|48.27|48.51|48.29|48.44|48.22|8
1733332040000|2024-12-04 17:07:20|48.48|48.26|48.53|48.31|48.53|48.31|48.43|48.21|13
1733332050000|2024-12-04 17:07:30|48.54|48.32|48.5|48.28|48.54|48.32|48.48|48.26|13
1733332060000|2024-12-04 17:07:40|48.47|48.25|48.48|48.26|48.5|48.28|48.47|48.25|11
1733332070000|2024-12-04 17:07:50|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|6
1733332080000|2024-12-04 17:08:00|48.49|48.27|48.51|48.29|48.52|48.3|48.48|48.26|11
1733332090000|2024-12-04 17:08:10|48.52|48.3|48.51|48.29|48.52|48.3|48.48|48.26|14
1733332100000|2024-12-04 17:08:20|48.5|48.28|48.51|48.29|48.52|48.3|48.5|48.28|10
1733332110000|2024-12-04 17:08:30|48.49|48.27|48.44|48.22|48.49|48.27|48.41|48.19|13
1733332120000|2024-12-04 17:08:40|48.45|48.23|48.51|48.29|48.51|48.29|48.45|48.23|6
1733332130000|2024-12-04 17:08:50|48.54|48.32|48.56|48.34|48.57|48.35|48.54|48.32|3
1733332140000|2024-12-04 17:09:00|48.55|48.33|48.47|48.25|48.57|48.35|48.47|48.25|16
1733332150000|2024-12-04 17:09:10|48.46|48.24|48.45|48.23|48.48|48.26|48.41|48.19|15
1733332160000|2024-12-04 17:09:20|48.46|48.24|48.41|48.19|48.51|48.29|48.41|48.19|17
1733332170000|2024-12-04 17:09:30|48.4|48.18|48.39|48.17|48.4|48.18|48.39|48.17|4
1733332180000|2024-12-04 17:09:40|48.41|48.19|48.36|48.14|48.41|48.19|48.36|48.14|5
1733332190000|2024-12-04 17:09:50|48.37|48.15|48.33|48.11|48.37|48.15|48.33|48.11|7
1733332200000|2024-12-04 17:10:00|48.34|48.12|48.34|48.12|48.34|48.12|48.33|48.11|7
1733332210000|2024-12-04 17:10:10|48.35|48.13|48.34|48.12|48.37|48.15|48.34|48.12|9
1733332220000|2024-12-04 17:10:20|48.32|48.1|48.31|48.09|48.32|48.1|48.25|48.03|14
1733332230000|2024-12-04 17:10:30|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|4
1733332240000|2024-12-04 17:10:40|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|2
1733332250000|2024-12-04 17:10:50|48.37|48.15|48.35|48.13|48.45|48.23|48.35|48.13|12
1733332260000|2024-12-04 17:11:00|48.36|48.14|48.33|48.11|48.4|48.18|48.33|48.11|15
1733332270000|2024-12-04 17:11:10|48.34|48.12|48.28|48.06|48.34|48.12|48.28|48.06|5
1733332280000|2024-12-04 17:11:20|48.27|48.05|48.17|47.95|48.27|48.05|48.17|47.95|9
1733332290000|2024-12-04 17:11:30|48.18|47.96|48.18|47.96|48.2|47.98|48.18|47.96|4
1733332300000|2024-12-04 17:11:40|48.19|47.97|48.18|47.96|48.19|47.97|48.17|47.95|10
1733332310000|2024-12-04 17:11:50|48.17|47.95|48.17|47.95|48.18|47.96|48.17|47.95|3
1733332330000|2024-12-04 17:12:10|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1733332340000|2024-12-04 17:12:20|48.23|48.01|48.27|48.05|48.27|48.05|48.23|48.01|5
1733332350000|2024-12-04 17:12:30|48.28|48.06|48.3|48.08|48.3|48.08|48.27|48.05|7
1733332360000|2024-12-04 17:12:40|48.27|48.05|48.19|47.97|48.27|48.05|48.18|47.96|15
1733332370000|2024-12-04 17:12:50|48.18|47.96|48.12|47.9|48.18|47.96|48.12|47.9|11
1733332380000|2024-12-04 17:13:00|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733332390000|2024-12-04 17:13:10|48.12|47.9|48.18|47.96|48.18|47.96|48.12|47.9|8
1733332400000|2024-12-04 17:13:20|48.19|47.97|48.27|48.05|48.28|48.06|48.19|47.97|11
1733332410000|2024-12-04 17:13:30|48.28|48.06|48.24|48.02|48.28|48.06|48.18|47.96|15
1733332420000|2024-12-04 17:13:40|48.23|48.01|48.25|48.03|48.25|48.03|48.2|47.98|10
1733332430000|2024-12-04 17:13:50|48.26|48.04|48.38|48.16|48.39|48.17|48.26|48.04|10
1733332440000|2024-12-04 17:14:00|48.39|48.17|48.34|48.12|48.39|48.17|48.3|48.08|12
1733332450000|2024-12-04 17:14:10|48.35|48.13|48.31|48.09|48.35|48.13|48.3|48.08|13
1733332460000|2024-12-04 17:14:20|48.32|48.1|48.29|48.07|48.32|48.1|48.29|48.07|4
1733332470000|2024-12-04 17:14:30|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|2
1733332480000|2024-12-04 17:14:40|48.29|48.07|48.34|48.12|48.34|48.12|48.29|48.07|4
1733332490000|2024-12-04 17:14:50|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|6
1733332500000|2024-12-04 17:15:00|48.32|48.1|48.44|48.22|48.44|48.22|48.32|48.1|11
1733332510000|2024-12-04 17:15:10|48.45|48.23|48.57|48.35|48.57|48.35|48.45|48.23|11
1733332520000|2024-12-04 17:15:20|48.55|48.33|48.54|48.32|48.56|48.34|48.54|48.32|6
1733332530000|2024-12-04 17:15:30|48.53|48.31|48.39|48.17|48.53|48.31|48.39|48.17|13
1733332540000|2024-12-04 17:15:40|48.38|48.16|48.36|48.14|48.39|48.17|48.33|48.11|12
1733332550000|2024-12-04 17:15:50|48.34|48.12|48.35|48.13|48.37|48.15|48.34|48.12|12
1733332560000|2024-12-04 17:16:00|48.33|48.11|48.37|48.15|48.37|48.15|48.33|48.11|4
1733332570000|2024-12-04 17:16:10|48.38|48.16|48.36|48.14|48.38|48.16|48.36|48.14|7
1733332580000|2024-12-04 17:16:20|48.35|48.13|48.21|47.99|48.35|48.13|48.19|47.97|19
1733332590000|2024-12-04 17:16:30|48.22|48|48.35|48.13|48.35|48.13|48.22|48|18
1733332600000|2024-12-04 17:16:40|48.36|48.14|48.37|48.15|48.39|48.17|48.36|48.14|6
1733332610000|2024-12-04 17:16:50|48.35|48.13|48.29|48.07|48.35|48.13|48.29|48.07|12
1733332620000|2024-12-04 17:17:00|48.3|48.08|48.25|48.03|48.32|48.1|48.23|48.01|13
1733332630000|2024-12-04 17:17:10|48.22|48|48.23|48.01|48.24|48.02|48.19|47.97|10
1733332640000|2024-12-04 17:17:20|48.22|48|48.16|47.94|48.22|48|48.13|47.91|14
1733332650000|2024-12-04 17:17:30|48.19|47.97|48.22|48|48.22|48|48.19|47.97|6
1733332660000|2024-12-04 17:17:40|48.23|48.01|48.22|48|48.24|48.02|48.18|47.96|11
1733332670000|2024-12-04 17:17:50|48.24|48.02|48.26|48.04|48.26|48.04|48.24|48.02|3
1733332680000|2024-12-04 17:18:00|48.31|48.09|48.34|48.12|48.36|48.14|48.28|48.06|16
1733332690000|2024-12-04 17:18:10|48.35|48.13|48.4|48.18|48.45|48.23|48.35|48.13|9
1733332700000|2024-12-04 17:18:20|48.38|48.16|48.47|48.25|48.47|48.25|48.37|48.15|10
1733332710000|2024-12-04 17:18:30|48.48|48.26|48.49|48.27|48.51|48.29|48.47|48.25|7
1733332720000|2024-12-04 17:18:40|48.51|48.29|48.53|48.31|48.53|48.31|48.5|48.28|8
1733332730000|2024-12-04 17:18:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733332740000|2024-12-04 17:19:00|48.55|48.33|48.49|48.27|48.55|48.33|48.49|48.27|11
1733332750000|2024-12-04 17:19:10|48.48|48.26|48.53|48.31|48.53|48.31|48.48|48.26|13
1733332760000|2024-12-04 17:19:20|48.52|48.3|48.52|48.3|48.55|48.33|48.52|48.3|6
1733332770000|2024-12-04 17:19:30|48.51|48.29|48.49|48.27|48.52|48.3|48.45|48.23|14
1733332780000|2024-12-04 17:19:40|48.47|48.25|48.47|48.25|48.48|48.26|48.47|48.25|3
1733332790000|2024-12-04 17:19:50|48.46|48.24|48.49|48.27|48.49|48.27|48.45|48.23|12
1733332800000|2024-12-04 17:20:00|48.48|48.26|48.45|48.23|48.52|48.3|48.44|48.22|14
1733332810000|2024-12-04 17:20:10|48.46|48.24|48.51|48.29|48.52|48.3|48.46|48.24|10
1733332820000|2024-12-04 17:20:20|48.52|48.3|48.52|48.3|48.52|48.3|48.5|48.28|4
1733332830000|2024-12-04 17:20:30|48.53|48.31|48.66|48.44|48.66|48.44|48.53|48.31|7
1733332840000|2024-12-04 17:20:40|48.65|48.43|48.69|48.47|48.69|48.47|48.63|48.41|10
1733332850000|2024-12-04 17:20:50|48.68|48.46|48.63|48.41|48.69|48.47|48.63|48.41|11
1733332860000|2024-12-04 17:21:00|48.62|48.4|48.59|48.37|48.64|48.42|48.59|48.37|11
1733332870000|2024-12-04 17:21:10|48.6|48.38|48.63|48.41|48.65|48.43|48.6|48.38|8
1733332880000|2024-12-04 17:21:20|48.67|48.45|48.66|48.44|48.69|48.47|48.66|48.44|7
1733332890000|2024-12-04 17:21:30|48.67|48.45|48.62|48.4|48.68|48.46|48.59|48.37|14
1733332900000|2024-12-04 17:21:40|48.64|48.42|48.58|48.36|48.64|48.42|48.57|48.35|11
1733332910000|2024-12-04 17:21:50|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|3
1733332920000|2024-12-04 17:22:00|48.61|48.39|48.6|48.38|48.61|48.39|48.57|48.35|8
1733332930000|2024-12-04 17:22:10|48.62|48.4|48.6|48.38|48.64|48.42|48.59|48.37|16
1733332940000|2024-12-04 17:22:20|48.63|48.41|48.67|48.45|48.67|48.45|48.6|48.38|9
1733332950000|2024-12-04 17:22:30|48.68|48.46|48.67|48.45|48.68|48.46|48.65|48.43|6
1733332960000|2024-12-04 17:22:40|48.68|48.46|48.65|48.43|48.69|48.47|48.65|48.43|10
1733332970000|2024-12-04 17:22:50|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733332980000|2024-12-04 17:23:00|48.59|48.37|48.56|48.34|48.62|48.4|48.55|48.33|14
1733332990000|2024-12-04 17:23:10|48.59|48.37|48.61|48.39|48.64|48.42|48.59|48.37|12
1733333000000|2024-12-04 17:23:20|48.62|48.4|48.66|48.44|48.68|48.46|48.62|48.4|11
1733333010000|2024-12-04 17:23:30|48.67|48.45|48.67|48.45|48.67|48.45|48.66|48.44|7
1733333020000|2024-12-04 17:23:40|48.68|48.46|48.64|48.42|48.68|48.46|48.64|48.42|4
1733333030000|2024-12-04 17:23:50|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|2
1733333040000|2024-12-04 17:24:00|48.64|48.42|48.64|48.42|48.68|48.46|48.64|48.42|7
1733333050000|2024-12-04 17:24:10|48.69|48.47|48.67|48.45|48.7|48.48|48.66|48.44|7
1733333060000|2024-12-04 17:24:20|48.66|48.44|48.67|48.45|48.67|48.45|48.65|48.43|8
1733333070000|2024-12-04 17:24:30|48.69|48.47|48.7|48.48|48.7|48.48|48.67|48.45|7
1733333080000|2024-12-04 17:24:40|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|4
1733333090000|2024-12-04 17:24:50|48.73|48.51|48.71|48.49|48.73|48.51|48.71|48.49|7
1733333100000|2024-12-04 17:25:00|48.7|48.48|48.57|48.35|48.7|48.48|48.57|48.35|9
1733333110000|2024-12-04 17:25:10|48.55|48.33|48.56|48.34|48.66|48.44|48.52|48.3|14
1733333120000|2024-12-04 17:25:20|48.57|48.35|48.56|48.34|48.58|48.36|48.55|48.33|16
1733333130000|2024-12-04 17:25:30|48.55|48.33|48.55|48.33|48.57|48.35|48.54|48.32|14
1733333140000|2024-12-04 17:25:40|48.57|48.35|48.59|48.37|48.6|48.38|48.57|48.35|12
1733333150000|2024-12-04 17:25:50|48.6|48.38|48.6|48.38|48.61|48.39|48.6|48.38|11
1733333160000|2024-12-04 17:26:00|48.59|48.37|48.58|48.36|48.61|48.39|48.57|48.35|9
1733333170000|2024-12-04 17:26:10|48.59|48.37|48.61|48.39|48.61|48.39|48.59|48.37|2
1733333180000|2024-12-04 17:26:20|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733333190000|2024-12-04 17:26:30|48.68|48.46|48.67|48.45|48.69|48.47|48.64|48.42|13
1733333200000|2024-12-04 17:26:40|48.66|48.44|48.63|48.41|48.66|48.44|48.63|48.41|8
1733333210000|2024-12-04 17:26:50|48.62|48.4|48.53|48.31|48.62|48.4|48.53|48.31|11
1733333220000|2024-12-04 17:27:00|48.56|48.34|48.61|48.39|48.61|48.39|48.51|48.29|18
1733333230000|2024-12-04 17:27:10|48.62|48.4|48.61|48.39|48.64|48.42|48.6|48.38|12
1733333240000|2024-12-04 17:27:20|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|6
1733333250000|2024-12-04 17:27:30|48.64|48.42|48.69|48.47|48.69|48.47|48.64|48.42|3
1733333260000|2024-12-04 17:27:40|48.71|48.49|48.69|48.47|48.73|48.51|48.69|48.47|10
1733333270000|2024-12-04 17:27:50|48.71|48.49|48.73|48.51|48.73|48.51|48.71|48.49|4
1733333280000|2024-12-04 17:28:00|48.72|48.5|48.67|48.45|48.72|48.5|48.67|48.45|11
1733333290000|2024-12-04 17:28:10|48.68|48.46|48.64|48.42|48.69|48.47|48.63|48.41|9
1733333300000|2024-12-04 17:28:20|48.63|48.41|48.64|48.42|48.64|48.42|48.62|48.4|6
1733333310000|2024-12-04 17:28:30|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733333320000|2024-12-04 17:28:40|48.66|48.44|48.69|48.47|48.69|48.47|48.66|48.44|4
1733333330000|2024-12-04 17:28:50|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1733333340000|2024-12-04 17:29:00|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1733333350000|2024-12-04 17:29:10|48.68|48.46|48.7|48.48|48.73|48.51|48.68|48.46|10
1733333360000|2024-12-04 17:29:20|48.68|48.46|48.66|48.44|48.68|48.46|48.65|48.43|6
1733333370000|2024-12-04 17:29:30|48.65|48.43|48.68|48.46|48.68|48.46|48.63|48.41|9
1733333380000|2024-12-04 17:29:40|48.67|48.45|48.71|48.49|48.71|48.49|48.66|48.44|9
1733333390000|2024-12-04 17:29:50|48.7|48.48|48.7|48.48|48.71|48.49|48.69|48.47|4
1733333400000|2024-12-04 17:30:00|48.71|48.49|48.71|48.49|48.74|48.52|48.68|48.46|13
1733333410000|2024-12-04 17:30:10|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733333420000|2024-12-04 17:30:20|48.73|48.51|48.72|48.5|48.73|48.51|48.71|48.49|5
1733333430000|2024-12-04 17:30:30|48.73|48.51|48.72|48.5|48.74|48.52|48.72|48.5|4
1733333440000|2024-12-04 17:30:40|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733333450000|2024-12-04 17:30:50|48.69|48.47|48.68|48.46|48.7|48.48|48.68|48.46|6
1733333460000|2024-12-04 17:31:00|48.67|48.45|48.69|48.47|48.69|48.47|48.61|48.39|14
1733333470000|2024-12-04 17:31:10|48.66|48.44|48.7|48.48|48.7|48.48|48.66|48.44|6
1733333480000|2024-12-04 17:31:20|48.71|48.49|48.69|48.47|48.71|48.49|48.67|48.45|6
1733333490000|2024-12-04 17:31:30|48.7|48.48|48.79|48.57|48.79|48.57|48.7|48.48|6
1733333500000|2024-12-04 17:31:40|48.78|48.56|48.73|48.51|48.78|48.56|48.73|48.51|4
1733333510000|2024-12-04 17:31:50|48.7|48.48|48.73|48.51|48.73|48.51|48.7|48.48|5
1733333520000|2024-12-04 17:32:00|48.74|48.52|48.69|48.47|48.74|48.52|48.67|48.45|12
1733333530000|2024-12-04 17:32:10|48.68|48.46|48.64|48.42|48.68|48.46|48.64|48.42|3
1733333540000|2024-12-04 17:32:20|48.62|48.4|48.53|48.31|48.62|48.4|48.53|48.31|6
1733333550000|2024-12-04 17:32:30|48.52|48.3|48.63|48.41|48.63|48.41|48.52|48.3|8
1733333560000|2024-12-04 17:32:40|48.68|48.46|48.66|48.44|48.68|48.46|48.66|48.44|5
1733333570000|2024-12-04 17:32:50|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733333580000|2024-12-04 17:33:00|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1733333590000|2024-12-04 17:33:10|48.73|48.51|48.82|48.6|48.83|48.61|48.73|48.51|12
1733333600000|2024-12-04 17:33:20|48.81|48.59|48.76|48.54|48.81|48.59|48.75|48.53|11
1733333610000|2024-12-04 17:33:30|48.77|48.55|48.8|48.58|48.8|48.58|48.76|48.54|8
1733333620000|2024-12-04 17:33:40|48.79|48.57|48.83|48.61|48.83|48.61|48.78|48.56|6
1733333640000|2024-12-04 17:34:00|48.84|48.62|48.85|48.63|48.89|48.67|48.84|48.62|8
1733333650000|2024-12-04 17:34:10|48.86|48.64|48.8|48.58|48.86|48.64|48.8|48.58|5
1733333660000|2024-12-04 17:34:20|48.81|48.59|48.81|48.59|48.82|48.6|48.81|48.59|3
1733333670000|2024-12-04 17:34:30|48.82|48.6|48.89|48.67|48.91|48.69|48.82|48.6|9
1733333680000|2024-12-04 17:34:40|48.88|48.66|48.88|48.66|48.89|48.67|48.88|48.66|5
1733333690000|2024-12-04 17:34:50|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733333710000|2024-12-04 17:35:10|48.85|48.63|48.81|48.59|48.86|48.64|48.81|48.59|5
1733333720000|2024-12-04 17:35:20|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733333730000|2024-12-04 17:35:30|48.82|48.6|48.86|48.64|48.86|48.64|48.82|48.6|5
1733333740000|2024-12-04 17:35:40|48.87|48.65|48.91|48.69|48.91|48.69|48.87|48.65|4
1733333750000|2024-12-04 17:35:50|48.92|48.7|48.99|48.77|48.99|48.77|48.92|48.7|5
1733333760000|2024-12-04 17:36:00|48.98|48.76|48.9|48.68|48.98|48.76|48.89|48.67|8
1733333770000|2024-12-04 17:36:10|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|4
1733333780000|2024-12-04 17:36:20|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733333790000|2024-12-04 17:36:30|48.92|48.7|48.93|48.71|48.94|48.72|48.92|48.7|4
1733333800000|2024-12-04 17:36:40|48.92|48.7|48.97|48.75|48.97|48.75|48.92|48.7|3
1733333810000|2024-12-04 17:36:50|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1733333820000|2024-12-04 17:37:00|48.96|48.74|48.95|48.73|48.96|48.74|48.93|48.71|7
1733333830000|2024-12-04 17:37:10|48.94|48.72|48.95|48.73|48.96|48.74|48.94|48.72|4
1733333840000|2024-12-04 17:37:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733333850000|2024-12-04 17:37:30|48.97|48.75|49.02|48.8|49.02|48.8|48.97|48.75|5
1733333870000|2024-12-04 17:37:50|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733333880000|2024-12-04 17:38:00|49.09|48.87|49.09|48.87|49.1|48.88|49.09|48.87|3
1733333890000|2024-12-04 17:38:10|49.08|48.86|49.09|48.87|49.09|48.87|49.06|48.84|6
1733333900000|2024-12-04 17:38:20|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|6
1733333910000|2024-12-04 17:38:30|49.08|48.86|49|48.78|49.08|48.86|49|48.78|6
1733333920000|2024-12-04 17:38:40|48.99|48.77|49|48.78|49.01|48.79|48.97|48.75|5
1733333940000|2024-12-04 17:39:00|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733333950000|2024-12-04 17:39:10|49.01|48.79|49.03|48.81|49.03|48.81|49.01|48.79|5
1733333960000|2024-12-04 17:39:20|49.04|48.82|49.03|48.81|49.04|48.82|49.02|48.8|4
1733333970000|2024-12-04 17:39:30|49.02|48.8|49.02|48.8|49.03|48.81|49|48.78|7
1733333980000|2024-12-04 17:39:40|49.01|48.79|49|48.78|49.02|48.8|49|48.78|6
1733333990000|2024-12-04 17:39:50|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|4
1733334000000|2024-12-04 17:40:00|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733334010000|2024-12-04 17:40:10|49|48.78|48.97|48.75|49|48.78|48.97|48.75|3
1733334020000|2024-12-04 17:40:20|48.98|48.76|49.02|48.8|49.02|48.8|48.97|48.75|5
1733334030000|2024-12-04 17:40:30|49.01|48.79|48.99|48.77|49.02|48.8|48.99|48.77|7
1733334040000|2024-12-04 17:40:40|48.98|48.76|49|48.78|49|48.78|48.97|48.75|4
1733334050000|2024-12-04 17:40:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733334060000|2024-12-04 17:41:00|48.97|48.75|48.93|48.71|48.97|48.75|48.93|48.71|4
1733334070000|2024-12-04 17:41:10|48.92|48.7|48.84|48.62|48.92|48.7|48.84|48.62|7
1733334080000|2024-12-04 17:41:20|48.85|48.63|48.67|48.45|48.85|48.63|48.67|48.45|15
1733334090000|2024-12-04 17:41:30|48.69|48.47|48.69|48.47|48.7|48.48|48.67|48.45|7
1733334110000|2024-12-04 17:41:50|48.7|48.48|48.72|48.5|48.72|48.5|48.7|48.48|2
1733334120000|2024-12-04 17:42:00|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733334130000|2024-12-04 17:42:10|48.78|48.56|48.79|48.57|48.79|48.57|48.77|48.55|4
1733334140000|2024-12-04 17:42:20|48.77|48.55|48.76|48.54|48.79|48.57|48.76|48.54|4
1733334150000|2024-12-04 17:42:30|48.75|48.53|48.73|48.51|48.75|48.53|48.73|48.51|2
1733334160000|2024-12-04 17:42:40|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733334180000|2024-12-04 17:43:00|48.7|48.48|48.7|48.48|48.71|48.49|48.7|48.48|3
1733334190000|2024-12-04 17:43:10|48.68|48.46|48.7|48.48|48.7|48.48|48.68|48.46|5
1733334200000|2024-12-04 17:43:20|48.71|48.49|48.72|48.5|48.73|48.51|48.71|48.49|6
1733334210000|2024-12-04 17:43:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733334230000|2024-12-04 17:43:50|48.72|48.5|48.75|48.53|48.75|48.53|48.72|48.5|3
1733334240000|2024-12-04 17:44:00|48.77|48.55|48.79|48.57|48.79|48.57|48.77|48.55|3
1733334250000|2024-12-04 17:44:10|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1733334260000|2024-12-04 17:44:20|48.77|48.55|48.75|48.53|48.77|48.55|48.75|48.53|3
1733334270000|2024-12-04 17:44:30|48.76|48.54|48.72|48.5|48.78|48.56|48.72|48.5|8
1733334280000|2024-12-04 17:44:40|48.71|48.49|48.69|48.47|48.71|48.49|48.69|48.47|7
1733334290000|2024-12-04 17:44:50|48.67|48.45|48.7|48.48|48.7|48.48|48.67|48.45|8
1733334300000|2024-12-04 17:45:00|48.71|48.49|48.66|48.44|48.74|48.52|48.66|48.44|10
1733334310000|2024-12-04 17:45:10|48.65|48.43|48.69|48.47|48.69|48.47|48.65|48.43|9
1733334320000|2024-12-04 17:45:20|48.68|48.46|48.7|48.48|48.73|48.51|48.68|48.46|8
1733334330000|2024-12-04 17:45:30|48.71|48.49|48.72|48.5|48.73|48.51|48.71|48.49|6
1733334340000|2024-12-04 17:45:40|48.73|48.51|48.7|48.48|48.73|48.51|48.7|48.48|4
1733334350000|2024-12-04 17:45:50|48.71|48.49|48.67|48.45|48.71|48.49|48.67|48.45|5
1733334360000|2024-12-04 17:46:00|48.66|48.44|48.65|48.43|48.66|48.44|48.62|48.4|10
1733334370000|2024-12-04 17:46:10|48.64|48.42|48.62|48.4|48.64|48.42|48.62|48.4|5
1733334380000|2024-12-04 17:46:20|48.63|48.41|48.58|48.36|48.63|48.41|48.58|48.36|6
1733334390000|2024-12-04 17:46:30|48.55|48.33|48.46|48.24|48.55|48.33|48.46|48.24|5
1733334400000|2024-12-04 17:46:40|48.44|48.22|48.38|48.16|48.44|48.22|48.37|48.15|6
1733334410000|2024-12-04 17:46:50|48.4|48.18|48.4|48.18|48.44|48.22|48.4|48.18|11
1733334420000|2024-12-04 17:47:00|48.41|48.19|48.34|48.12|48.41|48.19|48.33|48.11|17
1733334430000|2024-12-04 17:47:10|48.36|48.14|48.33|48.11|48.36|48.14|48.33|48.11|11
1733334440000|2024-12-04 17:47:20|48.35|48.13|48.32|48.1|48.35|48.13|48.3|48.08|8
1733334450000|2024-12-04 17:47:30|48.33|48.11|48.36|48.14|48.36|48.14|48.33|48.11|4
1733334460000|2024-12-04 17:47:40|48.35|48.13|48.32|48.1|48.35|48.13|48.32|48.1|4
1733334470000|2024-12-04 17:47:50|48.33|48.11|48.36|48.14|48.36|48.14|48.33|48.11|4
1733334480000|2024-12-04 17:48:00|48.37|48.15|48.47|48.25|48.47|48.25|48.37|48.15|9
1733334490000|2024-12-04 17:48:10|48.48|48.26|48.45|48.23|48.5|48.28|48.45|48.23|10
1733334500000|2024-12-04 17:48:20|48.42|48.2|48.37|48.15|48.42|48.2|48.35|48.13|10
1733334510000|2024-12-04 17:48:30|48.38|48.16|48.46|48.24|48.47|48.25|48.38|48.16|7
1733334520000|2024-12-04 17:48:40|48.47|48.25|48.61|48.39|48.61|48.39|48.47|48.25|10
1733334530000|2024-12-04 17:48:50|48.62|48.4|48.61|48.39|48.62|48.4|48.57|48.35|9
1733334540000|2024-12-04 17:49:00|48.62|48.4|48.62|48.4|48.62|48.4|48.6|48.38|9
1733334550000|2024-12-04 17:49:10|48.6|48.38|48.53|48.31|48.62|48.4|48.53|48.31|17
1733334560000|2024-12-04 17:49:20|48.54|48.32|48.6|48.38|48.61|48.39|48.53|48.31|12
1733334570000|2024-12-04 17:49:30|48.61|48.39|48.59|48.37|48.61|48.39|48.56|48.34|6
1733334580000|2024-12-04 17:49:40|48.6|48.38|48.56|48.34|48.6|48.38|48.53|48.31|10
1733334590000|2024-12-04 17:49:50|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1733334600000|2024-12-04 17:50:00|48.59|48.37|48.68|48.46|48.68|48.46|48.59|48.37|6
1733334610000|2024-12-04 17:50:10|48.69|48.47|48.76|48.54|48.76|48.54|48.68|48.46|7
1733334620000|2024-12-04 17:50:20|48.78|48.56|48.86|48.64|48.87|48.65|48.78|48.56|9
1733334630000|2024-12-04 17:50:30|48.87|48.65|48.87|48.65|48.87|48.65|48.83|48.61|10
1733334640000|2024-12-04 17:50:40|48.85|48.63|48.86|48.64|48.87|48.65|48.85|48.63|6
1733334650000|2024-12-04 17:50:50|48.87|48.65|48.93|48.71|48.94|48.72|48.87|48.65|7
1733334660000|2024-12-04 17:51:00|48.94|48.72|48.89|48.67|48.96|48.74|48.89|48.67|6
1733334670000|2024-12-04 17:51:10|48.9|48.68|48.95|48.73|48.96|48.74|48.89|48.67|8
1733334680000|2024-12-04 17:51:20|48.97|48.75|49|48.78|49|48.78|48.97|48.75|7
1733334690000|2024-12-04 17:51:30|49.02|48.8|49.02|48.8|49.06|48.84|49.01|48.79|10
1733334700000|2024-12-04 17:51:40|49.05|48.83|49.02|48.8|49.05|48.83|49.02|48.8|6
1733334710000|2024-12-04 17:51:50|49.03|48.81|49.04|48.82|49.04|48.82|49|48.78|9
1733334720000|2024-12-04 17:52:00|49.03|48.81|48.99|48.77|49.03|48.81|48.99|48.77|6
1733334730000|2024-12-04 17:52:10|48.98|48.76|48.94|48.72|48.98|48.76|48.94|48.72|5
1733334740000|2024-12-04 17:52:20|48.95|48.73|48.88|48.66|48.97|48.75|48.87|48.65|10
1733334750000|2024-12-04 17:52:30|48.91|48.69|48.88|48.66|48.91|48.69|48.87|48.65|6
1733334760000|2024-12-04 17:52:40|48.89|48.67|48.95|48.73|48.99|48.77|48.89|48.67|10
1733334770000|2024-12-04 17:52:50|48.97|48.75|48.96|48.74|48.97|48.75|48.95|48.73|9
1733334780000|2024-12-04 17:53:00|48.95|48.73|48.9|48.68|48.98|48.76|48.9|48.68|14
1733334790000|2024-12-04 17:53:10|48.91|48.69|48.85|48.63|48.91|48.69|48.83|48.61|11
1733334800000|2024-12-04 17:53:20|48.84|48.62|48.87|48.65|48.87|48.65|48.83|48.61|7
1733334810000|2024-12-04 17:53:30|48.88|48.66|48.89|48.67|48.9|48.68|48.88|48.66|4
1733334820000|2024-12-04 17:53:40|48.91|48.69|48.89|48.67|48.91|48.69|48.89|48.67|2
1733334830000|2024-12-04 17:53:50|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|4
1733334840000|2024-12-04 17:54:00|48.92|48.7|48.91|48.69|48.92|48.7|48.86|48.64|8
1733334850000|2024-12-04 17:54:10|48.93|48.71|48.96|48.74|48.98|48.76|48.93|48.71|12
1733334860000|2024-12-04 17:54:20|48.93|48.71|48.97|48.75|48.97|48.75|48.93|48.71|6
1733334870000|2024-12-04 17:54:30|48.96|48.74|48.91|48.69|48.96|48.74|48.89|48.67|10
1733334880000|2024-12-04 17:54:40|48.92|48.7|48.9|48.68|48.92|48.7|48.9|48.68|4
1733334890000|2024-12-04 17:54:50|48.91|48.69|48.9|48.68|48.91|48.69|48.87|48.65|7
1733334900000|2024-12-04 17:55:00|48.89|48.67|48.83|48.61|48.89|48.67|48.83|48.61|8
1733334910000|2024-12-04 17:55:10|48.85|48.63|48.83|48.61|48.87|48.65|48.83|48.61|9
1733334920000|2024-12-04 17:55:20|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1733334930000|2024-12-04 17:55:30|48.83|48.61|48.87|48.65|48.87|48.65|48.83|48.61|8
1733334940000|2024-12-04 17:55:40|48.88|48.66|48.9|48.68|48.94|48.72|48.88|48.66|6
1733334950000|2024-12-04 17:55:50|48.89|48.67|48.85|48.63|48.89|48.67|48.85|48.63|9
1733334960000|2024-12-04 17:56:00|48.86|48.64|48.86|48.64|48.88|48.66|48.86|48.64|4
1733334970000|2024-12-04 17:56:10|48.87|48.65|48.84|48.62|48.87|48.65|48.82|48.6|15
1733334980000|2024-12-04 17:56:20|48.85|48.63|48.89|48.67|48.89|48.67|48.84|48.62|5
1733334990000|2024-12-04 17:56:30|48.9|48.68|48.89|48.67|48.91|48.69|48.88|48.66|6
1733335000000|2024-12-04 17:56:40|48.88|48.66|48.87|48.65|48.89|48.67|48.86|48.64|8
1733335010000|2024-12-04 17:56:50|48.9|48.68|48.97|48.75|48.98|48.76|48.9|48.68|9
1733335020000|2024-12-04 17:57:00|48.96|48.74|48.89|48.67|48.96|48.74|48.89|48.67|10
1733335030000|2024-12-04 17:57:10|48.9|48.68|48.92|48.7|48.93|48.71|48.9|48.68|7
1733335040000|2024-12-04 17:57:20|48.93|48.71|48.98|48.76|48.98|48.76|48.92|48.7|5
1733335050000|2024-12-04 17:57:30|48.97|48.75|48.94|48.72|48.97|48.75|48.94|48.72|4
1733335060000|2024-12-04 17:57:40|48.95|48.73|49|48.78|49|48.78|48.95|48.73|5
1733335070000|2024-12-04 17:57:50|49.01|48.79|49.07|48.85|49.07|48.85|49.01|48.79|4
1733335080000|2024-12-04 17:58:00|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733335090000|2024-12-04 17:58:10|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733335100000|2024-12-04 17:58:20|49.09|48.87|49.06|48.84|49.09|48.87|49.04|48.82|6
1733335110000|2024-12-04 17:58:30|49.05|48.83|49.1|48.88|49.1|48.88|49.05|48.83|8
1733335120000|2024-12-04 17:58:40|49.11|48.89|49.14|48.92|49.14|48.92|49.11|48.89|4
1733335130000|2024-12-04 17:58:50|49.12|48.9|49.11|48.89|49.14|48.92|48.99|48.77|6
1733335140000|2024-12-04 17:59:00|49.05|48.83|49.06|48.84|49.06|48.84|49.04|48.82|4
1733335150000|2024-12-04 17:59:10|49|48.78|49.02|48.8|49.02|48.8|48.99|48.77|5
1733335160000|2024-12-04 17:59:20|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733335170000|2024-12-04 17:59:30|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|6
1733335180000|2024-12-04 17:59:40|49.03|48.81|49.06|48.84|49.06|48.84|49.03|48.81|3
1733335190000|2024-12-04 17:59:50|49.04|48.82|49.04|48.82|49.05|48.83|49.04|48.82|3
1733335200000|2024-12-04 18:00:00|49.05|48.83|49.04|48.82|49.05|48.83|49.02|48.8|5
1733335210000|2024-12-04 18:00:10|49.02|48.8|49.07|48.85|49.07|48.85|49.02|48.8|3
1733335220000|2024-12-04 18:00:20|49.08|48.86|49.13|48.91|49.13|48.91|49.08|48.86|5
1733335230000|2024-12-04 18:00:30|49.16|48.94|49.23|49.01|49.23|49.01|49.16|48.94|7
1733335240000|2024-12-04 18:00:40|49.24|49.02|49.27|49.05|49.27|49.05|49.24|49.02|3
1733335250000|2024-12-04 18:00:50|49.29|49.07|49.37|49.15|49.37|49.15|49.29|49.07|7
1733335260000|2024-12-04 18:01:00|49.39|49.17|49.37|49.15|49.4|49.18|49.37|49.15|3
1733335270000|2024-12-04 18:01:10|49.33|49.11|49.36|49.14|49.36|49.14|49.31|49.09|9
1733335280000|2024-12-04 18:01:20|49.37|49.15|49.4|49.18|49.4|49.18|49.35|49.13|10
1733335290000|2024-12-04 18:01:30|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|4
1733335300000|2024-12-04 18:01:40|49.41|49.19|49.46|49.24|49.46|49.24|49.41|49.19|4
1733335310000|2024-12-04 18:01:50|49.44|49.22|49.49|49.27|49.49|49.27|49.44|49.22|7
1733335320000|2024-12-04 18:02:00|49.5|49.28|49.58|49.36|49.58|49.36|49.5|49.28|10
1733335330000|2024-12-04 18:02:10|49.57|49.35|49.57|49.35|49.58|49.36|49.57|49.35|3
1733335340000|2024-12-04 18:02:20|49.58|49.36|49.58|49.36|49.6|49.38|49.58|49.36|5
1733335350000|2024-12-04 18:02:30|49.52|49.3|49.6|49.38|49.6|49.38|49.52|49.3|10
1733335360000|2024-12-04 18:02:40|49.62|49.4|49.61|49.39|49.63|49.41|49.6|49.38|6
1733335370000|2024-12-04 18:02:50|49.62|49.4|49.69|49.47|49.69|49.47|49.62|49.4|10
1733335380000|2024-12-04 18:03:00|49.7|49.48|49.77|49.55|49.77|49.55|49.7|49.48|10
1733335390000|2024-12-04 18:03:10|49.76|49.54|49.75|49.53|49.78|49.56|49.75|49.53|7
1733335400000|2024-12-04 18:03:20|49.74|49.52|49.76|49.54|49.77|49.55|49.71|49.49|7
1733335410000|2024-12-04 18:03:30|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|4
1733335420000|2024-12-04 18:03:40|49.75|49.53|49.69|49.47|49.75|49.53|49.69|49.47|7
1733335430000|2024-12-04 18:03:50|49.68|49.46|49.58|49.36|49.68|49.46|49.58|49.36|8
1733335440000|2024-12-04 18:04:00|49.55|49.33|49.51|49.29|49.55|49.33|49.5|49.28|15
1733335450000|2024-12-04 18:04:10|49.5|49.28|49.51|49.29|49.54|49.32|49.49|49.27|9
1733335460000|2024-12-04 18:04:20|49.5|49.28|49.43|49.21|49.5|49.28|49.43|49.21|5
1733335470000|2024-12-04 18:04:30|49.41|49.19|49.39|49.17|49.41|49.19|49.39|49.17|3
1733335480000|2024-12-04 18:04:40|49.38|49.16|49.43|49.21|49.44|49.22|49.38|49.16|8
1733335490000|2024-12-04 18:04:50|49.42|49.2|49.32|49.1|49.42|49.2|49.32|49.1|6
1733335500000|2024-12-04 18:05:00|49.35|49.13|49.4|49.18|49.4|49.18|49.34|49.12|6
1733335510000|2024-12-04 18:05:10|49.42|49.2|49.44|49.22|49.44|49.22|49.4|49.18|6
1733335520000|2024-12-04 18:05:20|49.47|49.25|49.44|49.22|49.47|49.25|49.42|49.2|9
1733335530000|2024-12-04 18:05:30|49.43|49.21|49.41|49.19|49.43|49.21|49.41|49.19|3
1733335540000|2024-12-04 18:05:40|49.42|49.2|49.47|49.25|49.47|49.25|49.42|49.2|7
1733335550000|2024-12-04 18:05:50|49.46|49.24|49.48|49.26|49.48|49.26|49.45|49.23|7
1733335560000|2024-12-04 18:06:00|49.49|49.27|49.54|49.32|49.56|49.34|49.49|49.27|10
1733335570000|2024-12-04 18:06:10|49.55|49.33|49.53|49.31|49.59|49.37|49.53|49.31|12
1733335580000|2024-12-04 18:06:20|49.52|49.3|49.53|49.31|49.53|49.31|49.47|49.25|12
1733335590000|2024-12-04 18:06:30|49.54|49.32|49.49|49.27|49.54|49.32|49.49|49.27|12
1733335600000|2024-12-04 18:06:40|49.48|49.26|49.47|49.25|49.48|49.26|49.46|49.24|5
1733335610000|2024-12-04 18:06:50|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733335620000|2024-12-04 18:07:00|49.49|49.27|49.66|49.44|49.66|49.44|49.49|49.27|13
1733335630000|2024-12-04 18:07:10|49.65|49.43|49.65|49.43|49.65|49.43|49.64|49.42|3
1733335640000|2024-12-04 18:07:20|49.64|49.42|49.6|49.38|49.65|49.43|49.6|49.38|5
1733335650000|2024-12-04 18:07:30|49.61|49.39|49.57|49.35|49.61|49.39|49.57|49.35|7
1733335660000|2024-12-04 18:07:40|49.56|49.34|49.61|49.39|49.61|49.39|49.55|49.33|6
1733335670000|2024-12-04 18:07:50|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733335680000|2024-12-04 18:08:00|49.61|49.39|49.61|49.39|49.63|49.41|49.59|49.37|5
1733335690000|2024-12-04 18:08:10|49.6|49.38|49.57|49.35|49.6|49.38|49.53|49.31|10
1733335700000|2024-12-04 18:08:20|49.56|49.34|49.53|49.31|49.56|49.34|49.53|49.31|7
1733335710000|2024-12-04 18:08:30|49.54|49.32|49.56|49.34|49.57|49.35|49.54|49.32|10
1733335720000|2024-12-04 18:08:40|49.57|49.35|49.55|49.33|49.57|49.35|49.54|49.32|5
1733335730000|2024-12-04 18:08:50|49.54|49.32|49.57|49.35|49.57|49.35|49.54|49.32|4
1733335740000|2024-12-04 18:09:00|49.56|49.34|49.54|49.32|49.56|49.34|49.52|49.3|8
1733335750000|2024-12-04 18:09:10|49.53|49.31|49.47|49.25|49.53|49.31|49.46|49.24|8
1733335760000|2024-12-04 18:09:20|49.46|49.24|49.42|49.2|49.46|49.24|49.42|49.2|6
1733335770000|2024-12-04 18:09:30|49.41|49.19|49.44|49.22|49.44|49.22|49.41|49.19|4
1733335780000|2024-12-04 18:09:40|49.45|49.23|49.51|49.29|49.54|49.32|49.45|49.23|9
1733335790000|2024-12-04 18:09:50|49.5|49.28|49.51|49.29|49.52|49.3|49.5|49.28|4
1733335800000|2024-12-04 18:10:00|49.52|49.3|49.56|49.34|49.57|49.35|49.52|49.3|7
1733335810000|2024-12-04 18:10:10|49.55|49.33|49.58|49.36|49.58|49.36|49.55|49.33|5
1733335830000|2024-12-04 18:10:30|49.59|49.37|49.6|49.38|49.6|49.38|49.58|49.36|6
1733335840000|2024-12-04 18:10:40|49.61|49.39|49.61|49.39|49.62|49.4|49.6|49.38|5
1733335850000|2024-12-04 18:10:50|49.62|49.4|49.58|49.36|49.62|49.4|49.58|49.36|5
1733335860000|2024-12-04 18:11:00|49.6|49.38|49.66|49.44|49.66|49.44|49.59|49.37|13
1733335870000|2024-12-04 18:11:10|49.65|49.43|49.62|49.4|49.65|49.43|49.61|49.39|4
1733335880000|2024-12-04 18:11:20|49.63|49.41|49.73|49.51|49.73|49.51|49.63|49.41|8
1733335890000|2024-12-04 18:11:30|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1733335900000|2024-12-04 18:11:40|49.74|49.52|49.78|49.56|49.78|49.56|49.74|49.52|5
1733335910000|2024-12-04 18:11:50|49.77|49.55|49.78|49.56|49.78|49.56|49.77|49.55|2
1733335920000|2024-12-04 18:12:00|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1733335930000|2024-12-04 18:12:10|49.82|49.6|49.87|49.65|49.87|49.65|49.82|49.6|5
1733335940000|2024-12-04 18:12:20|49.86|49.64|49.83|49.61|49.87|49.65|49.82|49.6|8
1733335950000|2024-12-04 18:12:30|49.85|49.63|49.83|49.61|49.85|49.63|49.83|49.61|4
1733335960000|2024-12-04 18:12:40|49.85|49.63|49.86|49.64|49.86|49.64|49.83|49.61|4
1733335970000|2024-12-04 18:12:50|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733335980000|2024-12-04 18:13:00|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1733335990000|2024-12-04 18:13:10|49.9|49.68|49.97|49.75|49.97|49.75|49.9|49.68|7
1733336000000|2024-12-04 18:13:20|49.98|49.76|49.98|49.76|49.98|49.76|49.97|49.75|3
1733336010000|2024-12-04 18:13:30|49.99|49.77|50|49.78|50|49.78|49.98|49.76|6
1733336020000|2024-12-04 18:13:40|50.01|49.79|50.04|49.82|50.04|49.82|49.99|49.77|6
1733336030000|2024-12-04 18:13:50|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1733336040000|2024-12-04 18:14:00|50.04|49.82|49.96|49.74|50.04|49.82|49.95|49.73|11
1733336050000|2024-12-04 18:14:10|49.98|49.76|50.01|49.79|50.03|49.81|49.98|49.76|10
1733336060000|2024-12-04 18:14:20|50.03|49.81|50.03|49.81|50.03|49.81|49.99|49.77|10
1733336070000|2024-12-04 18:14:30|50.04|49.82|49.98|49.76|50.04|49.82|49.97|49.75|8
1733336080000|2024-12-04 18:14:40|49.99|49.77|49.99|49.77|49.99|49.77|49.99|49.77|1
1733336100000|2024-12-04 18:15:00|50|49.78|50.05|49.83|50.05|49.83|49.99|49.77|6
1733336110000|2024-12-04 18:15:10|50.06|49.84|50.07|49.85|50.07|49.85|50.06|49.84|2
1733336120000|2024-12-04 18:15:20|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733336130000|2024-12-04 18:15:30|50.05|49.83|50.04|49.82|50.05|49.83|50.04|49.82|2
1733336140000|2024-12-04 18:15:40|50.02|49.8|49.9|49.68|50.02|49.8|49.89|49.67|17
1733336150000|2024-12-04 18:15:50|49.89|49.67|49.86|49.64|49.89|49.67|49.86|49.64|7
1733336160000|2024-12-04 18:16:00|49.88|49.66|49.9|49.68|49.9|49.68|49.88|49.66|7
1733336170000|2024-12-04 18:16:10|49.94|49.72|49.87|49.65|49.96|49.74|49.87|49.65|12
1733336180000|2024-12-04 18:16:20|49.89|49.67|49.93|49.71|49.94|49.72|49.89|49.67|14
1733336190000|2024-12-04 18:16:30|49.92|49.7|49.82|49.6|49.92|49.7|49.82|49.6|15
1733336200000|2024-12-04 18:16:40|49.84|49.62|49.72|49.5|49.85|49.63|49.72|49.5|19
1733336210000|2024-12-04 18:16:50|49.71|49.49|49.69|49.47|49.72|49.5|49.69|49.47|9
1733336220000|2024-12-04 18:17:00|49.7|49.48|49.74|49.52|49.74|49.52|49.69|49.47|17
1733336230000|2024-12-04 18:17:10|49.75|49.53|49.71|49.49|49.77|49.55|49.7|49.48|10
1733336240000|2024-12-04 18:17:20|49.7|49.48|49.69|49.47|49.7|49.48|49.65|49.43|12
1733336250000|2024-12-04 18:17:30|49.68|49.46|49.68|49.46|49.69|49.47|49.66|49.44|7
1733336260000|2024-12-04 18:17:40|49.69|49.47|49.71|49.49|49.71|49.49|49.69|49.47|3
1733336270000|2024-12-04 18:17:50|49.7|49.48|49.65|49.43|49.7|49.48|49.65|49.43|5
1733336280000|2024-12-04 18:18:00|49.66|49.44|49.75|49.53|49.75|49.53|49.66|49.44|9
1733336290000|2024-12-04 18:18:10|49.77|49.55|49.75|49.53|49.79|49.57|49.75|49.53|7
1733336300000|2024-12-04 18:18:20|49.73|49.51|49.73|49.51|49.73|49.51|49.72|49.5|3
1733336310000|2024-12-04 18:18:30|49.7|49.48|49.72|49.5|49.73|49.51|49.66|49.44|12
1733336320000|2024-12-04 18:18:40|49.7|49.48|49.65|49.43|49.71|49.49|49.65|49.43|13
1733336330000|2024-12-04 18:18:50|49.66|49.44|49.64|49.42|49.66|49.44|49.63|49.41|7
1733336340000|2024-12-04 18:19:00|49.63|49.41|49.65|49.43|49.68|49.46|49.63|49.41|12
1733336350000|2024-12-04 18:19:10|49.66|49.44|49.67|49.45|49.69|49.47|49.65|49.43|11
1733336360000|2024-12-04 18:19:20|49.68|49.46|49.67|49.45|49.68|49.46|49.66|49.44|8
1733336370000|2024-12-04 18:19:30|49.66|49.44|49.65|49.43|49.66|49.44|49.63|49.41|7
1733336380000|2024-12-04 18:19:40|49.64|49.42|49.62|49.4|49.65|49.43|49.62|49.4|4
1733336390000|2024-12-04 18:19:50|49.63|49.41|49.63|49.41|49.63|49.41|49.62|49.4|3
1733336400000|2024-12-04 18:20:00|49.64|49.42|49.66|49.44|49.66|49.44|49.63|49.41|3
1733336410000|2024-12-04 18:20:10|49.65|49.43|49.7|49.48|49.7|49.48|49.62|49.4|11
1733336420000|2024-12-04 18:20:20|49.73|49.51|49.77|49.55|49.79|49.57|49.73|49.51|7
1733336430000|2024-12-04 18:20:30|49.71|49.49|49.76|49.54|49.76|49.54|49.69|49.47|6
1733336440000|2024-12-04 18:20:40|49.75|49.53|49.68|49.46|49.75|49.53|49.67|49.45|10
1733336450000|2024-12-04 18:20:50|49.63|49.41|49.56|49.34|49.63|49.41|49.56|49.34|8
1733336460000|2024-12-04 18:21:00|49.55|49.33|49.58|49.36|49.58|49.36|49.55|49.33|13
1733336470000|2024-12-04 18:21:10|49.59|49.37|49.58|49.36|49.59|49.37|49.57|49.35|8
1733336480000|2024-12-04 18:21:20|49.59|49.37|49.71|49.49|49.75|49.53|49.59|49.37|15
1733336490000|2024-12-04 18:21:30|49.72|49.5|49.73|49.51|49.74|49.52|49.72|49.5|4
1733336500000|2024-12-04 18:21:40|49.72|49.5|49.69|49.47|49.72|49.5|49.69|49.47|4
1733336510000|2024-12-04 18:21:50|49.68|49.46|49.67|49.45|49.71|49.49|49.67|49.45|7
1733336520000|2024-12-04 18:22:00|49.69|49.47|49.72|49.5|49.72|49.5|49.68|49.46|12
1733336530000|2024-12-04 18:22:10|49.71|49.49|49.77|49.55|49.77|49.55|49.71|49.49|8
1733336540000|2024-12-04 18:22:20|49.76|49.54|49.69|49.47|49.76|49.54|49.69|49.47|12
1733336550000|2024-12-04 18:22:30|49.71|49.49|49.72|49.5|49.74|49.52|49.69|49.47|13
1733336560000|2024-12-04 18:22:40|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|4
1733336570000|2024-12-04 18:22:50|49.73|49.51|49.7|49.48|49.73|49.51|49.7|49.48|4
1733336580000|2024-12-04 18:23:00|49.68|49.46|49.69|49.47|49.71|49.49|49.67|49.45|7
1733336590000|2024-12-04 18:23:10|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|10
1733336600000|2024-12-04 18:23:20|49.68|49.46|49.73|49.51|49.74|49.52|49.68|49.46|9
1733336610000|2024-12-04 18:23:30|49.76|49.54|49.73|49.51|49.78|49.56|49.72|49.5|9
1733336620000|2024-12-04 18:23:40|49.74|49.52|49.75|49.53|49.76|49.54|49.74|49.52|6
1733336630000|2024-12-04 18:23:50|49.76|49.54|49.78|49.56|49.78|49.56|49.76|49.54|3
1733336640000|2024-12-04 18:24:00|49.79|49.57|49.85|49.63|49.86|49.64|49.79|49.57|6
1733336650000|2024-12-04 18:24:10|49.86|49.64|49.83|49.61|49.86|49.64|49.83|49.61|3
1733336660000|2024-12-04 18:24:20|49.84|49.62|49.82|49.6|49.84|49.62|49.79|49.57|9
1733336670000|2024-12-04 18:24:30|49.83|49.61|49.83|49.61|49.84|49.62|49.82|49.6|5
1733336680000|2024-12-04 18:24:40|49.84|49.62|49.82|49.6|49.84|49.62|49.82|49.6|5
1733336690000|2024-12-04 18:24:50|49.8|49.58|49.8|49.58|49.83|49.61|49.8|49.58|7
1733336700000|2024-12-04 18:25:00|49.79|49.57|49.82|49.6|49.82|49.6|49.79|49.57|6
1733336710000|2024-12-04 18:25:10|49.83|49.61|49.88|49.66|49.88|49.66|49.83|49.61|6
1733336720000|2024-12-04 18:25:20|49.89|49.67|49.94|49.72|49.94|49.72|49.89|49.67|4
1733336730000|2024-12-04 18:25:30|49.93|49.71|49.92|49.7|49.94|49.72|49.92|49.7|8
1733336740000|2024-12-04 18:25:40|49.91|49.69|49.86|49.64|49.91|49.69|49.84|49.62|9
1733336750000|2024-12-04 18:25:50|49.84|49.62|49.88|49.66|49.88|49.66|49.84|49.62|7
1733336760000|2024-12-04 18:26:00|49.89|49.67|49.89|49.67|49.89|49.67|49.88|49.66|3
1733336770000|2024-12-04 18:26:10|49.88|49.66|49.76|49.54|49.88|49.66|49.76|49.54|13
1733336780000|2024-12-04 18:26:20|49.78|49.56|49.79|49.57|49.8|49.58|49.76|49.54|12
1733336790000|2024-12-04 18:26:30|49.8|49.58|49.9|49.68|49.9|49.68|49.8|49.58|7
1733336800000|2024-12-04 18:26:40|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1733336810000|2024-12-04 18:26:50|49.94|49.72|49.91|49.69|49.94|49.72|49.91|49.69|3
1733336820000|2024-12-04 18:27:00|49.93|49.71|49.89|49.67|49.95|49.73|49.89|49.67|12
1733336830000|2024-12-04 18:27:10|49.87|49.65|49.89|49.67|49.89|49.67|49.86|49.64|8
1733336840000|2024-12-04 18:27:20|49.88|49.66|49.9|49.68|49.9|49.68|49.88|49.66|5
1733336850000|2024-12-04 18:27:30|49.91|49.69|49.89|49.67|49.91|49.69|49.89|49.67|3
1733336860000|2024-12-04 18:27:40|49.88|49.66|49.88|49.66|49.89|49.67|49.86|49.64|10
1733336870000|2024-12-04 18:27:50|49.87|49.65|49.89|49.67|49.89|49.67|49.86|49.64|5
1733336880000|2024-12-04 18:28:00|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1733336890000|2024-12-04 18:28:10|49.88|49.66|49.83|49.61|49.88|49.66|49.83|49.61|6
1733336900000|2024-12-04 18:28:20|49.85|49.63|49.86|49.64|49.87|49.65|49.85|49.63|10
1733336910000|2024-12-04 18:28:30|49.87|49.65|49.87|49.65|49.87|49.65|49.86|49.64|3
1733336920000|2024-12-04 18:28:40|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733336930000|2024-12-04 18:28:50|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733336940000|2024-12-04 18:29:00|49.88|49.66|49.86|49.64|49.88|49.66|49.86|49.64|3
1733336950000|2024-12-04 18:29:10|49.84|49.62|49.8|49.58|49.84|49.62|49.8|49.58|5
1733336960000|2024-12-04 18:29:20|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|4
1733336970000|2024-12-04 18:29:30|49.76|49.54|49.73|49.51|49.76|49.54|49.73|49.51|3
1733336990000|2024-12-04 18:29:50|49.72|49.5|49.77|49.55|49.77|49.55|49.72|49.5|10
1733337000000|2024-12-04 18:30:00|49.78|49.56|49.71|49.49|49.79|49.57|49.7|49.48|12
1733337010000|2024-12-04 18:30:10|49.7|49.48|49.71|49.49|49.72|49.5|49.7|49.48|4
1733337020000|2024-12-04 18:30:20|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|4
1733337030000|2024-12-04 18:30:30|49.7|49.48|49.71|49.49|49.73|49.51|49.7|49.48|11
1733337040000|2024-12-04 18:30:40|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|3
1733337050000|2024-12-04 18:30:50|49.73|49.51|49.72|49.5|49.74|49.52|49.72|49.5|3
1733337060000|2024-12-04 18:31:00|49.73|49.51|49.71|49.49|49.74|49.52|49.7|49.48|9
1733337070000|2024-12-04 18:31:10|49.7|49.48|49.65|49.43|49.7|49.48|49.62|49.4|12
1733337080000|2024-12-04 18:31:20|49.66|49.44|49.67|49.45|49.73|49.51|49.66|49.44|9
1733337090000|2024-12-04 18:31:30|49.66|49.44|49.73|49.51|49.73|49.51|49.66|49.44|9
1733337100000|2024-12-04 18:31:40|49.71|49.49|49.73|49.51|49.73|49.51|49.69|49.47|7
1733337110000|2024-12-04 18:31:50|49.72|49.5|49.7|49.48|49.73|49.51|49.69|49.47|6
1733337120000|2024-12-04 18:32:00|49.68|49.46|49.65|49.43|49.68|49.46|49.65|49.43|3
1733337130000|2024-12-04 18:32:10|49.64|49.42|49.64|49.42|49.65|49.43|49.64|49.42|5
1733337150000|2024-12-04 18:32:30|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733337160000|2024-12-04 18:32:40|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733337180000|2024-12-04 18:33:00|49.57|49.35|49.61|49.39|49.61|49.39|49.56|49.34|5
1733337190000|2024-12-04 18:33:10|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|4
1733337200000|2024-12-04 18:33:20|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733337210000|2024-12-04 18:33:30|49.56|49.34|49.59|49.37|49.59|49.37|49.56|49.34|3
1733337220000|2024-12-04 18:33:40|49.61|49.39|49.64|49.42|49.64|49.42|49.61|49.39|4
1733337230000|2024-12-04 18:33:50|49.67|49.45|49.68|49.46|49.69|49.47|49.66|49.44|8
1733337240000|2024-12-04 18:34:00|49.69|49.47|49.66|49.44|49.71|49.49|49.66|49.44|12
1733337250000|2024-12-04 18:34:10|49.65|49.43|49.57|49.35|49.66|49.44|49.56|49.34|13
1733337260000|2024-12-04 18:34:20|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1733337270000|2024-12-04 18:34:30|49.54|49.32|49.5|49.28|49.54|49.32|49.49|49.27|6
1733337280000|2024-12-04 18:34:40|49.51|49.29|49.47|49.25|49.51|49.29|49.47|49.25|4
1733337290000|2024-12-04 18:34:50|49.46|49.24|49.44|49.22|49.47|49.25|49.43|49.21|8
1733337300000|2024-12-04 18:35:00|49.43|49.21|49.46|49.24|49.46|49.24|49.43|49.21|4
1733337310000|2024-12-04 18:35:10|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|2
1733337320000|2024-12-04 18:35:20|49.45|49.23|49.47|49.25|49.47|49.25|49.45|49.23|3
1733337330000|2024-12-04 18:35:30|49.49|49.27|49.52|49.3|49.54|49.32|49.49|49.27|4
1733337340000|2024-12-04 18:35:40|49.53|49.31|49.47|49.25|49.54|49.32|49.47|49.25|8
1733337350000|2024-12-04 18:35:50|49.46|49.24|49.46|49.24|49.48|49.26|49.44|49.22|13
1733337360000|2024-12-04 18:36:00|49.47|49.25|49.44|49.22|49.47|49.25|49.44|49.22|4
1733337370000|2024-12-04 18:36:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733337380000|2024-12-04 18:36:20|49.44|49.22|49.53|49.31|49.53|49.31|49.44|49.22|9
1733337390000|2024-12-04 18:36:30|49.54|49.32|49.6|49.38|49.6|49.38|49.54|49.32|5
1733337410000|2024-12-04 18:36:50|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733337420000|2024-12-04 18:37:00|49.59|49.37|49.55|49.33|49.59|49.37|49.53|49.31|10
1733337430000|2024-12-04 18:37:10|49.54|49.32|49.52|49.3|49.54|49.32|49.51|49.29|8
1733337440000|2024-12-04 18:37:20|49.55|49.33|49.7|49.48|49.7|49.48|49.55|49.33|7
1733337450000|2024-12-04 18:37:30|49.69|49.47|49.65|49.43|49.69|49.47|49.65|49.43|9
1733337460000|2024-12-04 18:37:40|49.63|49.41|49.59|49.37|49.63|49.41|49.59|49.37|6
1733337470000|2024-12-04 18:37:50|49.6|49.38|49.59|49.37|49.6|49.38|49.57|49.35|13
1733337480000|2024-12-04 18:38:00|49.56|49.34|49.58|49.36|49.58|49.36|49.55|49.33|6
1733337490000|2024-12-04 18:38:10|49.59|49.37|49.63|49.41|49.63|49.41|49.59|49.37|8
1733337500000|2024-12-04 18:38:20|49.64|49.42|49.58|49.36|49.64|49.42|49.58|49.36|7
1733337510000|2024-12-04 18:38:30|49.57|49.35|49.61|49.39|49.62|49.4|49.57|49.35|6
1733337520000|2024-12-04 18:38:40|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|4
1733337530000|2024-12-04 18:38:50|49.6|49.38|49.59|49.37|49.6|49.38|49.58|49.36|4
1733337540000|2024-12-04 18:39:00|49.58|49.36|49.6|49.38|49.6|49.38|49.55|49.33|10
1733337550000|2024-12-04 18:39:10|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1733337560000|2024-12-04 18:39:20|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733337600000|2024-12-04 18:40:00|49.65|49.43|49.67|49.45|49.67|49.45|49.65|49.43|2
1733337610000|2024-12-04 18:40:10|49.66|49.44|49.63|49.41|49.66|49.44|49.63|49.41|4
1733337620000|2024-12-04 18:40:20|49.64|49.42|49.66|49.44|49.68|49.46|49.64|49.42|8
1733337630000|2024-12-04 18:40:30|49.65|49.43|49.67|49.45|49.67|49.45|49.65|49.43|3
1733337640000|2024-12-04 18:40:40|49.64|49.42|49.64|49.42|49.66|49.44|49.64|49.42|3
1733337650000|2024-12-04 18:40:50|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733337660000|2024-12-04 18:41:00|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733337670000|2024-12-04 18:41:10|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733337690000|2024-12-04 18:41:30|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733337720000|2024-12-04 18:42:00|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733337740000|2024-12-04 18:42:20|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733337750000|2024-12-04 18:42:30|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733337760000|2024-12-04 18:42:40|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733337780000|2024-12-04 18:43:00|49.68|49.46|49.63|49.41|49.68|49.46|49.62|49.4|6
1733337790000|2024-12-04 18:43:10|49.64|49.42|49.62|49.4|49.66|49.44|49.62|49.4|8
1733337800000|2024-12-04 18:43:20|49.65|49.43|49.65|49.43|49.65|49.43|49.64|49.42|5
1733337810000|2024-12-04 18:43:30|49.66|49.44|49.69|49.47|49.69|49.47|49.66|49.44|4
1733337820000|2024-12-04 18:43:40|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733337830000|2024-12-04 18:43:50|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|2
1733337840000|2024-12-04 18:44:00|49.77|49.55|49.81|49.59|49.81|49.59|49.77|49.55|5
1733337850000|2024-12-04 18:44:10|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733337860000|2024-12-04 18:44:20|49.81|49.59|49.75|49.53|49.81|49.59|49.75|49.53|8
1733337870000|2024-12-04 18:44:30|49.74|49.52|49.75|49.53|49.76|49.54|49.74|49.52|6
1733337880000|2024-12-04 18:44:40|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733337890000|2024-12-04 18:44:50|49.73|49.51|49.72|49.5|49.73|49.51|49.71|49.49|4
1733337900000|2024-12-04 18:45:00|49.73|49.51|49.78|49.56|49.78|49.56|49.73|49.51|6
1733337910000|2024-12-04 18:45:10|49.79|49.57|49.84|49.62|49.84|49.62|49.79|49.57|5
1733337920000|2024-12-04 18:45:20|49.83|49.61|49.85|49.63|49.85|49.63|49.83|49.61|5
1733337930000|2024-12-04 18:45:30|49.86|49.64|49.85|49.63|49.87|49.65|49.84|49.62|5
1733337940000|2024-12-04 18:45:40|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733337950000|2024-12-04 18:45:50|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1733337960000|2024-12-04 18:46:00|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733337970000|2024-12-04 18:46:10|49.79|49.57|49.85|49.63|49.85|49.63|49.76|49.54|15
1733337980000|2024-12-04 18:46:20|49.84|49.62|49.86|49.64|49.86|49.64|49.84|49.62|4
1733337990000|2024-12-04 18:46:30|49.85|49.63|49.85|49.63|49.85|49.63|49.83|49.61|4
1733338000000|2024-12-04 18:46:40|49.86|49.64|49.87|49.65|49.87|49.65|49.85|49.63|4
1733338010000|2024-12-04 18:46:50|49.88|49.66|49.9|49.68|49.9|49.68|49.88|49.66|3
1733338020000|2024-12-04 18:47:00|49.91|49.69|49.91|49.69|49.91|49.69|49.9|49.68|3
1733338030000|2024-12-04 18:47:10|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1733338040000|2024-12-04 18:47:20|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733338050000|2024-12-04 18:47:30|49.97|49.75|49.99|49.77|49.99|49.77|49.97|49.75|3
1733338060000|2024-12-04 18:47:40|50|49.78|49.98|49.76|50|49.78|49.97|49.75|6
1733338070000|2024-12-04 18:47:50|49.99|49.77|49.98|49.76|49.99|49.77|49.97|49.75|4
1733338080000|2024-12-04 18:48:00|49.99|49.77|50|49.78|50|49.78|49.98|49.76|4
1733338090000|2024-12-04 18:48:10|49.98|49.76|49.98|49.76|49.99|49.77|49.95|49.73|7
1733338100000|2024-12-04 18:48:20|49.99|49.77|49.99|49.77|49.99|49.77|49.99|49.77|1
1733338110000|2024-12-04 18:48:30|50|49.78|49.95|49.73|50|49.78|49.95|49.73|4
1733338120000|2024-12-04 18:48:40|49.94|49.72|49.94|49.72|49.95|49.73|49.94|49.72|3
1733338130000|2024-12-04 18:48:50|49.95|49.73|49.95|49.73|49.95|49.73|49.92|49.7|8
1733338140000|2024-12-04 18:49:00|49.94|49.72|49.95|49.73|49.98|49.76|49.94|49.72|8
1733338150000|2024-12-04 18:49:10|49.94|49.72|49.91|49.69|49.94|49.72|49.9|49.68|6
1733338160000|2024-12-04 18:49:20|49.92|49.7|49.9|49.68|49.92|49.7|49.9|49.68|5
1733338170000|2024-12-04 18:49:30|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733338180000|2024-12-04 18:49:40|49.9|49.68|49.9|49.68|49.91|49.69|49.9|49.68|3
1733338190000|2024-12-04 18:49:50|49.91|49.69|49.91|49.69|49.91|49.69|49.9|49.68|3
1733338200000|2024-12-04 18:50:00|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1733338230000|2024-12-04 18:50:30|49.92|49.7|49.9|49.68|49.92|49.7|49.9|49.68|3
1733338240000|2024-12-04 18:50:40|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733338250000|2024-12-04 18:50:50|49.84|49.62|49.85|49.63|49.88|49.66|49.84|49.62|10
1733338260000|2024-12-04 18:51:00|49.86|49.64|49.89|49.67|49.89|49.67|49.86|49.64|6
1733338270000|2024-12-04 18:51:10|49.9|49.68|49.91|49.69|49.92|49.7|49.9|49.68|4
1733338280000|2024-12-04 18:51:20|49.9|49.68|49.87|49.65|49.9|49.68|49.87|49.65|4
1733338290000|2024-12-04 18:51:30|49.88|49.66|49.87|49.65|49.88|49.66|49.86|49.64|4
1733338300000|2024-12-04 18:51:40|49.86|49.64|49.84|49.62|49.86|49.64|49.84|49.62|3
1733338310000|2024-12-04 18:51:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733338320000|2024-12-04 18:52:00|49.89|49.67|49.88|49.66|49.9|49.68|49.88|49.66|4
1733338330000|2024-12-04 18:52:10|49.89|49.67|49.9|49.68|49.9|49.68|49.88|49.66|5
1733338340000|2024-12-04 18:52:20|49.88|49.66|49.89|49.67|49.9|49.68|49.88|49.66|8
1733338350000|2024-12-04 18:52:30|49.88|49.66|49.89|49.67|49.9|49.68|49.88|49.66|3
1733338360000|2024-12-04 18:52:40|49.87|49.65|49.84|49.62|49.87|49.65|49.84|49.62|2
1733338370000|2024-12-04 18:52:50|49.83|49.61|49.82|49.6|49.83|49.61|49.82|49.6|2
1733338380000|2024-12-04 18:53:00|49.83|49.61|49.89|49.67|49.89|49.67|49.83|49.61|6
1733338390000|2024-12-04 18:53:10|49.88|49.66|49.84|49.62|49.88|49.66|49.84|49.62|7
1733338400000|2024-12-04 18:53:20|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733338410000|2024-12-04 18:53:30|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733338440000|2024-12-04 18:54:00|49.84|49.62|49.86|49.64|49.89|49.67|49.84|49.62|8
1733338450000|2024-12-04 18:54:10|49.87|49.65|49.89|49.67|49.89|49.67|49.87|49.65|5
1733338460000|2024-12-04 18:54:20|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733338480000|2024-12-04 18:54:40|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733338490000|2024-12-04 18:54:50|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|4
1733338500000|2024-12-04 18:55:00|49.89|49.67|49.89|49.67|49.89|49.67|49.88|49.66|3
1733338520000|2024-12-04 18:55:20|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733338530000|2024-12-04 18:55:30|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1733338540000|2024-12-04 18:55:40|49.94|49.72|49.93|49.71|49.94|49.72|49.93|49.71|2
1733338550000|2024-12-04 18:55:50|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733338560000|2024-12-04 18:56:00|49.92|49.7|49.94|49.72|49.95|49.73|49.92|49.7|5
1733338570000|2024-12-04 18:56:10|49.93|49.71|49.91|49.69|49.93|49.71|49.89|49.67|7
1733338580000|2024-12-04 18:56:20|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733338590000|2024-12-04 18:56:30|49.91|49.69|49.92|49.7|49.93|49.71|49.91|49.69|4
1733338600000|2024-12-04 18:56:40|49.93|49.71|49.94|49.72|49.94|49.72|49.93|49.71|2
1733338620000|2024-12-04 18:57:00|49.93|49.71|49.91|49.69|49.95|49.73|49.9|49.68|6
1733338630000|2024-12-04 18:57:10|49.9|49.68|49.89|49.67|49.9|49.68|49.88|49.66|4
1733338640000|2024-12-04 18:57:20|49.88|49.66|49.88|49.66|49.9|49.68|49.87|49.65|8
1733338650000|2024-12-04 18:57:30|49.89|49.67|49.92|49.7|49.92|49.7|49.87|49.65|7
1733338660000|2024-12-04 18:57:40|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1733338670000|2024-12-04 18:57:50|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733338680000|2024-12-04 18:58:00|49.94|49.72|49.92|49.7|49.96|49.74|49.92|49.7|6
1733338690000|2024-12-04 18:58:10|49.94|49.72|49.92|49.7|49.94|49.72|49.91|49.69|7
1733338700000|2024-12-04 18:58:20|49.93|49.71|49.92|49.7|49.94|49.72|49.92|49.7|5
1733338710000|2024-12-04 18:58:30|49.91|49.69|49.91|49.69|49.91|49.69|49.88|49.66|6
1733338720000|2024-12-04 18:58:40|49.9|49.68|49.86|49.64|49.9|49.68|49.86|49.64|9
1733338740000|2024-12-04 18:59:00|49.85|49.63|49.87|49.65|49.87|49.65|49.85|49.63|3
1733338750000|2024-12-04 18:59:10|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733338770000|2024-12-04 18:59:30|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733338780000|2024-12-04 18:59:40|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733338800000|2024-12-04 19:00:00|49.88|49.66|49.88|49.66|49.88|49.66|49.84|49.62|8
1733338810000|2024-12-04 19:00:10|49.86|49.64|49.83|49.61|49.86|49.64|49.83|49.61|8
1733338820000|2024-12-04 19:00:20|49.84|49.62|49.82|49.6|49.84|49.62|49.82|49.6|2
1733338840000|2024-12-04 19:00:40|49.79|49.57|49.78|49.56|49.79|49.57|49.76|49.54|7
1733338850000|2024-12-04 19:00:50|49.77|49.55|49.78|49.56|49.78|49.56|49.77|49.55|2
1733338860000|2024-12-04 19:01:00|49.77|49.55|49.8|49.58|49.8|49.58|49.76|49.54|5
1733338870000|2024-12-04 19:01:10|49.79|49.57|49.74|49.52|49.79|49.57|49.74|49.52|5
1733338880000|2024-12-04 19:01:20|49.73|49.51|49.7|49.48|49.73|49.51|49.69|49.47|5
1733338890000|2024-12-04 19:01:30|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|4
1733338900000|2024-12-04 19:01:40|49.75|49.53|49.78|49.56|49.79|49.57|49.75|49.53|8
1733338910000|2024-12-04 19:01:50|49.79|49.57|49.8|49.58|49.81|49.59|49.79|49.57|5
1733338920000|2024-12-04 19:02:00|49.81|49.59|49.79|49.57|49.81|49.59|49.78|49.56|5
1733338930000|2024-12-04 19:02:10|49.8|49.58|49.8|49.58|49.8|49.58|49.79|49.57|3
1733338940000|2024-12-04 19:02:20|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|2
1733338950000|2024-12-04 19:02:30|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733338960000|2024-12-04 19:02:40|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|2
1733338970000|2024-12-04 19:02:50|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733338980000|2024-12-04 19:03:00|49.82|49.6|49.88|49.66|49.88|49.66|49.82|49.6|8
1733338990000|2024-12-04 19:03:10|49.87|49.65|49.91|49.69|49.93|49.71|49.87|49.65|9
1733339000000|2024-12-04 19:03:20|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|4
1733339010000|2024-12-04 19:03:30|49.94|49.72|49.95|49.73|49.95|49.73|49.94|49.72|2
1733339020000|2024-12-04 19:03:40|49.96|49.74|49.99|49.77|49.99|49.77|49.96|49.74|2
1733339030000|2024-12-04 19:03:50|50|49.78|50|49.78|50|49.78|50|49.78|1
1733339040000|2024-12-04 19:04:00|49.99|49.77|49.97|49.75|49.99|49.77|49.97|49.75|3
1733339050000|2024-12-04 19:04:10|49.98|49.76|49.96|49.74|49.98|49.76|49.95|49.73|9
1733339060000|2024-12-04 19:04:20|49.95|49.73|49.91|49.69|49.95|49.73|49.9|49.68|11
1733339070000|2024-12-04 19:04:30|49.9|49.68|49.91|49.69|49.91|49.69|49.89|49.67|4
1733339080000|2024-12-04 19:04:40|49.9|49.68|49.93|49.71|49.93|49.71|49.9|49.68|4
1733339090000|2024-12-04 19:04:50|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733339100000|2024-12-04 19:05:00|49.93|49.71|49.94|49.72|49.94|49.72|49.92|49.7|6
1733339110000|2024-12-04 19:05:10|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733339120000|2024-12-04 19:05:20|49.97|49.75|50|49.78|50|49.78|49.97|49.75|4
1733339140000|2024-12-04 19:05:40|49.99|49.77|49.96|49.74|49.99|49.77|49.96|49.74|5
1733339150000|2024-12-04 19:05:50|49.95|49.73|49.9|49.68|49.95|49.73|49.9|49.68|6
1733339160000|2024-12-04 19:06:00|49.89|49.67|49.92|49.7|49.92|49.7|49.82|49.6|11
1733339170000|2024-12-04 19:06:10|49.93|49.71|50.13|49.91|50.13|49.91|49.9|49.68|18
1733339180000|2024-12-04 19:06:20|50.23|50.01|50.27|50.05|50.29|50.07|50.17|49.95|16
1733339190000|2024-12-04 19:06:30|50.28|50.06|50.29|50.07|50.3|50.08|50.27|50.05|10
1733339200000|2024-12-04 19:06:40|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1733339210000|2024-12-04 19:06:50|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1733339220000|2024-12-04 19:07:00|50.29|50.07|50.25|50.03|50.29|50.07|50.21|49.99|14
1733339230000|2024-12-04 19:07:10|50.24|50.02|50.21|49.99|50.24|50.02|50.21|49.99|5
1733339240000|2024-12-04 19:07:20|50.22|50|50.24|50.02|50.24|50.02|50.21|49.99|10
1733339250000|2024-12-04 19:07:30|50.27|50.05|50.29|50.07|50.29|50.07|50.26|50.04|5
1733339260000|2024-12-04 19:07:40|50.3|50.08|50.31|50.09|50.31|50.09|50.29|50.07|4
1733339270000|2024-12-04 19:07:50|50.3|50.08|50.31|50.09|50.31|50.09|50.3|50.08|2
1733339280000|2024-12-04 19:08:00|50.3|50.08|50.29|50.07|50.3|50.08|50.28|50.06|4
1733339290000|2024-12-04 19:08:10|50.3|50.08|50.33|50.11|50.33|50.11|50.3|50.08|4
1733339300000|2024-12-04 19:08:20|50.34|50.12|50.39|50.17|50.39|50.17|50.34|50.12|4
1733339310000|2024-12-04 19:08:30|50.38|50.16|50.34|50.12|50.38|50.16|50.34|50.12|3
1733339320000|2024-12-04 19:08:40|50.35|50.13|50.33|50.11|50.35|50.13|50.33|50.11|5
1733339330000|2024-12-04 19:08:50|50.32|50.1|50.29|50.07|50.33|50.11|50.29|50.07|6
1733339340000|2024-12-04 19:09:00|50.27|50.05|50.26|50.04|50.27|50.05|50.25|50.03|7
1733339350000|2024-12-04 19:09:10|50.25|50.03|50.2|49.98|50.25|50.03|50.2|49.98|11
1733339360000|2024-12-04 19:09:20|50.19|49.97|50.18|49.96|50.19|49.97|50.17|49.95|4
1733339370000|2024-12-04 19:09:30|50.16|49.94|50.14|49.92|50.17|49.95|50.11|49.89|10
1733339380000|2024-12-04 19:09:40|50.12|49.9|50.14|49.92|50.16|49.94|50.11|49.89|7
1733339390000|2024-12-04 19:09:50|50.16|49.94|50.2|49.98|50.2|49.98|50.16|49.94|4
1733339400000|2024-12-04 19:10:00|50.22|50|50.27|50.05|50.27|50.05|50.2|49.98|11
1733339410000|2024-12-04 19:10:10|50.28|50.06|50.32|50.1|50.32|50.1|50.28|50.06|4
1733339420000|2024-12-04 19:10:20|50.33|50.11|50.36|50.14|50.36|50.14|50.33|50.11|4
1733339430000|2024-12-04 19:10:30|50.34|50.12|50.28|50.06|50.34|50.12|50.28|50.06|7
1733339440000|2024-12-04 19:10:40|50.26|50.04|50.3|50.08|50.3|50.08|50.25|50.03|11
1733339450000|2024-12-04 19:10:50|50.31|50.09|50.33|50.11|50.34|50.12|50.28|50.06|13
1733339460000|2024-12-04 19:11:00|50.34|50.12|50.34|50.12|50.36|50.14|50.33|50.11|8
1733339470000|2024-12-04 19:11:10|50.33|50.11|50.36|50.14|50.36|50.14|50.33|50.11|6
1733339480000|2024-12-04 19:11:20|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733339490000|2024-12-04 19:11:30|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1733339500000|2024-12-04 19:11:40|50.3|50.08|50.33|50.11|50.33|50.11|50.3|50.08|4
1733339510000|2024-12-04 19:11:50|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|4
1733339520000|2024-12-04 19:12:00|50.32|50.1|50.25|50.03|50.32|50.1|50.25|50.03|8
1733339530000|2024-12-04 19:12:10|50.27|50.05|50.28|50.06|50.29|50.07|50.27|50.05|4
1733339540000|2024-12-04 19:12:20|50.29|50.07|50.36|50.14|50.36|50.14|50.29|50.07|9
1733339550000|2024-12-04 19:12:30|50.35|50.13|50.36|50.14|50.36|50.14|50.33|50.11|5
1733339560000|2024-12-04 19:12:40|50.34|50.12|50.37|50.15|50.38|50.16|50.34|50.12|7
1733339570000|2024-12-04 19:12:50|50.35|50.13|50.32|50.1|50.37|50.15|50.32|50.1|4
1733339580000|2024-12-04 19:13:00|50.31|50.09|50.27|50.05|50.31|50.09|50.27|50.05|5
1733339590000|2024-12-04 19:13:10|50.28|50.06|50.29|50.07|50.29|50.07|50.27|50.05|6
1733339600000|2024-12-04 19:13:20|50.3|50.08|50.38|50.16|50.38|50.16|50.3|50.08|8
1733339610000|2024-12-04 19:13:30|50.35|50.13|50.34|50.12|50.36|50.14|50.34|50.12|8
1733339620000|2024-12-04 19:13:40|50.35|50.13|50.25|50.03|50.35|50.13|50.25|50.03|11
1733339630000|2024-12-04 19:13:50|50.24|50.02|50.29|50.07|50.29|50.07|50.22|50|11
1733339640000|2024-12-04 19:14:00|50.3|50.08|50.36|50.14|50.36|50.14|50.28|50.06|7
1733339660000|2024-12-04 19:14:20|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733339670000|2024-12-04 19:14:30|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733339700000|2024-12-04 19:15:00|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733339710000|2024-12-04 19:15:10|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|2
1733339720000|2024-12-04 19:15:20|50.38|50.16|50.37|50.15|50.38|50.16|50.36|50.14|4
1733339730000|2024-12-04 19:15:30|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733339740000|2024-12-04 19:15:40|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733339750000|2024-12-04 19:15:50|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733339760000|2024-12-04 19:16:00|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|4
1733339770000|2024-12-04 19:16:10|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733339780000|2024-12-04 19:16:20|50.4|50.18|50.42|50.2|50.42|50.2|50.4|50.18|3
1733339790000|2024-12-04 19:16:30|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733339800000|2024-12-04 19:16:40|50.44|50.22|50.45|50.23|50.45|50.23|50.44|50.22|2
1733339820000|2024-12-04 19:17:00|50.47|50.25|50.51|50.29|50.51|50.29|50.47|50.25|3
1733339830000|2024-12-04 19:17:10|50.5|50.28|50.51|50.29|50.51|50.29|50.5|50.28|2
1733339840000|2024-12-04 19:17:20|50.52|50.3|50.58|50.36|50.58|50.36|50.52|50.3|8
1733339850000|2024-12-04 19:17:30|50.6|50.38|50.64|50.42|50.64|50.42|50.6|50.38|5
1733339860000|2024-12-04 19:17:40|50.62|50.4|50.64|50.42|50.64|50.42|50.62|50.4|2
1733339880000|2024-12-04 19:18:00|50.65|50.43|50.65|50.43|50.65|50.43|50.65|50.43|1
1733339890000|2024-12-04 19:18:10|50.66|50.44|50.68|50.46|50.69|50.47|50.66|50.44|4
1733339900000|2024-12-04 19:18:20|50.67|50.45|50.67|50.45|50.67|50.45|50.66|50.44|5
1733339910000|2024-12-04 19:18:30|50.66|50.44|50.65|50.43|50.66|50.44|50.65|50.43|2
1733339920000|2024-12-04 19:18:40|50.64|50.42|50.64|50.42|50.64|50.42|50.64|50.42|1
1733339930000|2024-12-04 19:18:50|50.65|50.43|50.65|50.43|50.65|50.43|50.64|50.42|3
1733339940000|2024-12-04 19:19:00|50.64|50.42|50.66|50.44|50.66|50.44|50.64|50.42|3
1733339950000|2024-12-04 19:19:10|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|2
1733339960000|2024-12-04 19:19:20|50.67|50.45|50.7|50.48|50.7|50.48|50.66|50.44|4
1733339970000|2024-12-04 19:19:30|50.71|50.49|50.74|50.52|50.74|50.52|50.71|50.49|4
1733339980000|2024-12-04 19:19:40|50.73|50.51|50.74|50.52|50.74|50.52|50.72|50.5|6
1733340000000|2024-12-04 19:20:00|50.73|50.51|50.74|50.52|50.74|50.52|50.73|50.51|2
1733340010000|2024-12-04 19:20:10|50.75|50.53|50.76|50.54|50.76|50.54|50.74|50.52|3
1733340020000|2024-12-04 19:20:20|50.77|50.55|50.77|50.55|50.77|50.55|50.77|50.55|1
1733340060000|2024-12-04 19:21:00|50.78|50.56|50.79|50.57|50.79|50.57|50.78|50.56|2
1733340070000|2024-12-04 19:21:10|50.8|50.58|50.8|50.58|50.81|50.59|50.8|50.58|3
1733340080000|2024-12-04 19:21:20|50.81|50.59|50.81|50.59|50.81|50.59|50.81|50.59|1
1733340090000|2024-12-04 19:21:30|50.79|50.57|50.76|50.54|50.79|50.57|50.76|50.54|6
1733340100000|2024-12-04 19:21:40|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1733340120000|2024-12-04 19:22:00|50.77|50.55|50.76|50.54|50.77|50.55|50.76|50.54|2
1733340130000|2024-12-04 19:22:10|50.75|50.53|50.75|50.53|50.75|50.53|50.75|50.53|1
1733340140000|2024-12-04 19:22:20|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733340200000|2024-12-04 19:23:20|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733340210000|2024-12-04 19:23:30|50.72|50.5|50.72|50.5|50.72|50.5|50.72|50.5|1
1733340240000|2024-12-04 19:24:00|50.68|50.46|50.67|50.45|50.68|50.46|50.66|50.44|6
1733340250000|2024-12-04 19:24:10|50.69|50.47|50.68|50.46|50.69|50.47|50.68|50.46|2
1733340260000|2024-12-04 19:24:20|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733340270000|2024-12-04 19:24:30|50.65|50.43|50.68|50.46|50.68|50.46|50.65|50.43|5
1733340280000|2024-12-04 19:24:40|50.66|50.44|50.64|50.42|50.66|50.44|50.64|50.42|3
1733340290000|2024-12-04 19:24:50|50.63|50.41|50.59|50.37|50.63|50.41|50.59|50.37|4
1733340300000|2024-12-04 19:25:00|50.57|50.35|50.48|50.26|50.57|50.35|50.47|50.25|10
1733340310000|2024-12-04 19:25:10|50.47|50.25|50.55|50.33|50.55|50.33|50.47|50.25|6
1733340320000|2024-12-04 19:25:20|50.54|50.32|50.51|50.29|50.55|50.33|50.51|50.29|7
1733340330000|2024-12-04 19:25:30|50.5|50.28|50.52|50.3|50.52|50.3|50.48|50.26|5
1733340340000|2024-12-04 19:25:40|50.55|50.33|50.52|50.3|50.55|50.33|50.5|50.28|7
1733340350000|2024-12-04 19:25:50|50.54|50.32|50.54|50.32|50.54|50.32|50.53|50.31|3
1733340360000|2024-12-04 19:26:00|50.57|50.35|50.55|50.33|50.58|50.36|50.54|50.32|5
1733340370000|2024-12-04 19:26:10|50.54|50.32|50.54|50.32|50.55|50.33|50.54|50.32|3
1733340380000|2024-12-04 19:26:20|50.53|50.31|50.51|50.29|50.53|50.31|50.51|50.29|3
1733340390000|2024-12-04 19:26:30|50.52|50.3|50.54|50.32|50.54|50.32|50.51|50.29|11
1733340400000|2024-12-04 19:26:40|50.53|50.31|50.54|50.32|50.54|50.32|50.52|50.3|8
1733340410000|2024-12-04 19:26:50|50.55|50.33|50.54|50.32|50.56|50.34|50.54|50.32|4
1733340420000|2024-12-04 19:27:00|50.53|50.31|50.53|50.31|50.54|50.32|50.51|50.29|8
1733340430000|2024-12-04 19:27:10|50.52|50.3|50.48|50.26|50.52|50.3|50.46|50.24|11
1733340440000|2024-12-04 19:27:20|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733340450000|2024-12-04 19:27:30|50.46|50.24|50.41|50.19|50.46|50.24|50.41|50.19|4
1733340460000|2024-12-04 19:27:40|50.45|50.23|50.45|50.23|50.45|50.23|50.44|50.22|5
1733340470000|2024-12-04 19:27:50|50.46|50.24|50.46|50.24|50.46|50.24|50.46|50.24|1
1733340480000|2024-12-04 19:28:00|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733340490000|2024-12-04 19:28:10|50.45|50.23|50.43|50.21|50.45|50.23|50.43|50.21|3
1733340500000|2024-12-04 19:28:20|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733340510000|2024-12-04 19:28:30|50.41|50.19|50.38|50.16|50.41|50.19|50.38|50.16|4
1733340520000|2024-12-04 19:28:40|50.37|50.15|50.4|50.18|50.4|50.18|50.37|50.15|4
1733340530000|2024-12-04 19:28:50|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733340540000|2024-12-04 19:29:00|50.39|50.17|50.42|50.2|50.42|50.2|50.39|50.17|4
1733340580000|2024-12-04 19:29:40|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733340600000|2024-12-04 19:30:00|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733340610000|2024-12-04 19:30:10|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|2
1733340620000|2024-12-04 19:30:20|50.38|50.16|50.38|50.16|50.4|50.18|50.38|50.16|11
1733340630000|2024-12-04 19:30:30|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|5
1733340640000|2024-12-04 19:30:40|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733340650000|2024-12-04 19:30:50|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733340660000|2024-12-04 19:31:00|50.39|50.17|50.39|50.17|50.41|50.19|50.39|50.17|4
1733340670000|2024-12-04 19:31:10|50.4|50.18|50.39|50.17|50.4|50.18|50.38|50.16|4
1733340680000|2024-12-04 19:31:20|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733340690000|2024-12-04 19:31:30|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1733340700000|2024-12-04 19:31:40|50.39|50.17|50.39|50.17|50.39|50.17|50.38|50.16|3
1733340720000|2024-12-04 19:32:00|50.4|50.18|50.39|50.17|50.4|50.18|50.39|50.17|2
1733340730000|2024-12-04 19:32:10|50.38|50.16|50.38|50.16|50.39|50.17|50.38|50.16|3
1733340740000|2024-12-04 19:32:20|50.34|50.12|50.38|50.16|50.38|50.16|50.33|50.11|15
1733340750000|2024-12-04 19:32:30|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|4
1733340770000|2024-12-04 19:32:50|50.41|50.19|50.39|50.17|50.42|50.2|50.39|50.17|5
1733340780000|2024-12-04 19:33:00|50.38|50.16|50.33|50.11|50.38|50.16|50.33|50.11|7
1733340790000|2024-12-04 19:33:10|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733340800000|2024-12-04 19:33:20|50.32|50.1|50.31|50.09|50.33|50.11|50.31|50.09|3
1733340810000|2024-12-04 19:33:30|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733340830000|2024-12-04 19:33:50|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|4
1733340840000|2024-12-04 19:34:00|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733340890000|2024-12-04 19:34:50|50.34|50.12|50.38|50.16|50.38|50.16|50.34|50.12|2
1733340900000|2024-12-04 19:35:00|50.37|50.15|50.41|50.19|50.41|50.19|50.36|50.14|11
1733340910000|2024-12-04 19:35:10|50.4|50.18|50.41|50.19|50.42|50.2|50.4|50.18|8
1733340920000|2024-12-04 19:35:20|50.39|50.17|50.36|50.14|50.39|50.17|50.36|50.14|4
1733340930000|2024-12-04 19:35:30|50.35|50.13|50.32|50.1|50.35|50.13|50.32|50.1|3
1733340940000|2024-12-04 19:35:40|50.33|50.11|50.3|50.08|50.33|50.11|50.3|50.08|4
1733340950000|2024-12-04 19:35:50|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733340960000|2024-12-04 19:36:00|50.3|50.08|50.28|50.06|50.31|50.09|50.28|50.06|9
1733340970000|2024-12-04 19:36:10|50.29|50.07|50.32|50.1|50.34|50.12|50.29|50.07|6
1733340980000|2024-12-04 19:36:20|50.31|50.09|50.3|50.08|50.31|50.09|50.29|50.07|4
1733340990000|2024-12-04 19:36:30|50.31|50.09|50.3|50.08|50.33|50.11|50.3|50.08|5
1733341000000|2024-12-04 19:36:40|50.32|50.1|50.34|50.12|50.34|50.12|50.32|50.1|2
1733341010000|2024-12-04 19:36:50|50.35|50.13|50.33|50.11|50.35|50.13|50.33|50.11|7
1733341020000|2024-12-04 19:37:00|50.34|50.12|50.33|50.11|50.36|50.14|50.33|50.11|7
1733341030000|2024-12-04 19:37:10|50.34|50.12|50.31|50.09|50.34|50.12|50.31|50.09|7
1733341040000|2024-12-04 19:37:20|50.32|50.1|50.3|50.08|50.32|50.1|50.3|50.08|3
1733341050000|2024-12-04 19:37:30|50.31|50.09|50.31|50.09|50.32|50.1|50.31|50.09|3
1733341060000|2024-12-04 19:37:40|50.3|50.08|50.31|50.09|50.32|50.1|50.3|50.08|5
1733341070000|2024-12-04 19:37:50|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733341090000|2024-12-04 19:38:10|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733341100000|2024-12-04 19:38:20|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733341110000|2024-12-04 19:38:30|50.33|50.11|50.31|50.09|50.33|50.11|50.31|50.09|2
1733341130000|2024-12-04 19:38:50|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733341140000|2024-12-04 19:39:00|50.29|50.07|50.29|50.07|50.29|50.07|50.28|50.06|3
1733341220000|2024-12-04 19:40:20|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733341230000|2024-12-04 19:40:30|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733341240000|2024-12-04 19:40:40|50.32|50.1|50.34|50.12|50.34|50.12|50.32|50.1|2
1733341250000|2024-12-04 19:40:50|50.33|50.11|50.34|50.12|50.34|50.12|50.33|50.11|2
1733341280000|2024-12-04 19:41:20|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733341290000|2024-12-04 19:41:30|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733341300000|2024-12-04 19:41:40|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733341310000|2024-12-04 19:41:50|50.37|50.15|50.34|50.12|50.37|50.15|50.34|50.12|4
1733341320000|2024-12-04 19:42:00|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733341340000|2024-12-04 19:42:20|50.34|50.12|50.33|50.11|50.34|50.12|50.33|50.11|2
1733341350000|2024-12-04 19:42:30|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733341360000|2024-12-04 19:42:40|50.33|50.11|50.34|50.12|50.34|50.12|50.33|50.11|2
1733341370000|2024-12-04 19:42:50|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733341400000|2024-12-04 19:43:20|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733341410000|2024-12-04 19:43:30|50.32|50.1|50.32|50.1|50.32|50.1|50.32|50.1|1
1733341420000|2024-12-04 19:43:40|50.31|50.09|50.32|50.1|50.32|50.1|50.31|50.09|2
1733341440000|2024-12-04 19:44:00|50.3|50.08|50.31|50.09|50.32|50.1|50.3|50.08|6
1733341450000|2024-12-04 19:44:10|50.29|50.07|50.29|50.07|50.29|50.07|50.28|50.06|3
1733341460000|2024-12-04 19:44:20|50.28|50.06|50.27|50.05|50.28|50.06|50.27|50.05|2
1733341470000|2024-12-04 19:44:30|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1733341480000|2024-12-04 19:44:40|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733341490000|2024-12-04 19:44:50|50.23|50.01|50.21|49.99|50.23|50.01|50.2|49.98|4
1733341500000|2024-12-04 19:45:00|50.22|50|50.3|50.08|50.3|50.08|50.22|50|9
1733341510000|2024-12-04 19:45:10|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733341520000|2024-12-04 19:45:20|50.28|50.06|50.28|50.06|50.29|50.07|50.28|50.06|5
1733341530000|2024-12-04 19:45:30|50.29|50.07|50.32|50.1|50.32|50.1|50.29|50.07|4
1733341540000|2024-12-04 19:45:40|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733341550000|2024-12-04 19:45:50|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|2
1733341560000|2024-12-04 19:46:00|50.34|50.12|50.37|50.15|50.37|50.15|50.34|50.12|4
1733341570000|2024-12-04 19:46:10|50.38|50.16|50.38|50.16|50.38|50.16|50.37|50.15|3
1733341580000|2024-12-04 19:46:20|50.39|50.17|50.41|50.19|50.41|50.19|50.39|50.17|3
1733341590000|2024-12-04 19:46:30|50.4|50.18|50.41|50.19|50.41|50.19|50.4|50.18|4
1733341610000|2024-12-04 19:46:50|50.42|50.2|50.46|50.24|50.46|50.24|50.42|50.2|4
1733341620000|2024-12-04 19:47:00|50.47|50.25|50.52|50.3|50.52|50.3|50.47|50.25|3
1733341630000|2024-12-04 19:47:10|50.53|50.31|50.53|50.31|50.53|50.31|50.52|50.3|3
1733341650000|2024-12-04 19:47:30|50.51|50.29|50.46|50.24|50.51|50.29|50.46|50.24|6
1733341660000|2024-12-04 19:47:40|50.45|50.23|50.4|50.18|50.46|50.24|50.4|50.18|7
1733341670000|2024-12-04 19:47:50|50.39|50.17|50.4|50.18|50.4|50.18|50.35|50.13|9
1733341680000|2024-12-04 19:48:00|50.43|50.21|50.39|50.17|50.43|50.21|50.39|50.17|5
1733341690000|2024-12-04 19:48:10|50.4|50.18|50.4|50.18|50.41|50.19|50.39|50.17|5
1733341700000|2024-12-04 19:48:20|50.39|50.17|50.39|50.17|50.4|50.18|50.39|50.17|3
1733341710000|2024-12-04 19:48:30|50.38|50.16|50.32|50.1|50.38|50.16|50.32|50.1|7
1733341720000|2024-12-04 19:48:40|50.3|50.08|50.25|50.03|50.3|50.08|50.25|50.03|5
1733341730000|2024-12-04 19:48:50|50.26|50.04|50.26|50.04|50.26|50.04|50.25|50.03|3
1733341740000|2024-12-04 19:49:00|50.27|50.05|50.33|50.11|50.33|50.11|50.27|50.05|3
1733341750000|2024-12-04 19:49:10|50.35|50.13|50.34|50.12|50.36|50.14|50.32|50.1|9
1733341760000|2024-12-04 19:49:20|50.35|50.13|50.34|50.12|50.35|50.13|50.33|50.11|4
1733341770000|2024-12-04 19:49:30|50.33|50.11|50.33|50.11|50.33|50.11|50.32|50.1|3
1733341780000|2024-12-04 19:49:40|50.34|50.12|50.34|50.12|50.34|50.12|50.33|50.11|3
1733341790000|2024-12-04 19:49:50|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733341800000|2024-12-04 19:50:00|50.36|50.14|50.36|50.14|50.38|50.16|50.36|50.14|5
1733341810000|2024-12-04 19:50:10|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733341820000|2024-12-04 19:50:20|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|2
1733341830000|2024-12-04 19:50:30|50.33|50.11|50.33|50.11|50.34|50.12|50.33|50.11|3
1733341840000|2024-12-04 19:50:40|50.32|50.1|50.26|50.04|50.32|50.1|50.26|50.04|3
1733341850000|2024-12-04 19:50:50|50.27|50.05|50.33|50.11|50.33|50.11|50.27|50.05|4
1733341860000|2024-12-04 19:51:00|50.34|50.12|50.34|50.12|50.35|50.13|50.31|50.09|8
1733341870000|2024-12-04 19:51:10|50.35|50.13|50.36|50.14|50.37|50.15|50.35|50.13|4
1733341880000|2024-12-04 19:51:20|50.35|50.13|50.31|50.09|50.35|50.13|50.31|50.09|4
1733341890000|2024-12-04 19:51:30|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|4
1733341900000|2024-12-04 19:51:40|50.34|50.12|50.27|50.05|50.34|50.12|50.27|50.05|3
1733341910000|2024-12-04 19:51:50|50.28|50.06|50.3|50.08|50.3|50.08|50.27|50.05|5
1733341920000|2024-12-04 19:52:00|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1733341940000|2024-12-04 19:52:20|50.33|50.11|50.37|50.15|50.37|50.15|50.33|50.11|4
1733341950000|2024-12-04 19:52:30|50.36|50.14|50.36|50.14|50.37|50.15|50.35|50.13|5
1733342010000|2024-12-04 19:53:30|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733342020000|2024-12-04 19:53:40|50.34|50.12|50.29|50.07|50.34|50.12|50.28|50.06|6
1733342030000|2024-12-04 19:53:50|50.3|50.08|50.31|50.09|50.31|50.09|50.3|50.08|2
1733342040000|2024-12-04 19:54:00|50.32|50.1|50.33|50.11|50.33|50.11|50.32|50.1|2
1733342050000|2024-12-04 19:54:10|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733342060000|2024-12-04 19:54:20|50.36|50.14|50.38|50.16|50.38|50.16|50.36|50.14|4
1733342070000|2024-12-04 19:54:30|50.37|50.15|50.37|50.15|50.37|50.15|50.37|50.15|1
1733342080000|2024-12-04 19:54:40|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|2
1733342110000|2024-12-04 19:55:10|50.35|50.13|50.35|50.13|50.35|50.13|50.33|50.11|3
1733342120000|2024-12-04 19:55:20|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733342140000|2024-12-04 19:55:40|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733342150000|2024-12-04 19:55:50|50.34|50.12|50.34|50.12|50.34|50.12|50.34|50.12|1
1733342170000|2024-12-04 19:56:10|50.35|50.13|50.34|50.12|50.39|50.17|50.34|50.12|8
1733342180000|2024-12-04 19:56:20|50.33|50.11|50.33|50.11|50.35|50.13|50.33|50.11|5
1733342190000|2024-12-04 19:56:30|50.36|50.14|50.35|50.13|50.36|50.14|50.34|50.12|4
1733342200000|2024-12-04 19:56:40|50.34|50.12|50.37|50.15|50.37|50.15|50.34|50.12|4
1733342210000|2024-12-04 19:56:50|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|4
1733342220000|2024-12-04 19:57:00|50.36|50.14|50.35|50.13|50.36|50.14|50.35|50.13|2
1733342230000|2024-12-04 19:57:10|50.34|50.12|50.34|50.12|50.35|50.13|50.34|50.12|3
1733342240000|2024-12-04 19:57:20|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733342250000|2024-12-04 19:57:30|50.3|50.08|50.26|50.04|50.3|50.08|50.26|50.04|5
1733342260000|2024-12-04 19:57:40|50.23|50.01|50.2|49.98|50.23|50.01|50.2|49.98|4
1733342270000|2024-12-04 19:57:50|50.19|49.97|50.2|49.98|50.2|49.98|50.19|49.97|2
1733342280000|2024-12-04 19:58:00|50.21|49.99|50.2|49.98|50.21|49.99|50.19|49.97|4
1733342290000|2024-12-04 19:58:10|50.21|49.99|50.22|50|50.23|50.01|50.21|49.99|4
1733342300000|2024-12-04 19:58:20|50.23|50.01|50.23|50.01|50.23|50.01|50.23|50.01|1
1733342310000|2024-12-04 19:58:30|50.22|50|50.19|49.97|50.22|50|50.19|49.97|10
1733342320000|2024-12-04 19:58:40|50.21|49.99|50.22|50|50.23|50.01|50.21|49.99|4
1733342330000|2024-12-04 19:58:50|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733342340000|2024-12-04 19:59:00|50.23|50.01|50.19|49.97|50.23|50.01|50.19|49.97|5
1733342370000|2024-12-04 19:59:30|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733342380000|2024-12-04 19:59:40|50.16|49.94|50.15|49.93|50.16|49.94|50.15|49.93|2
1733342390000|2024-12-04 19:59:50|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733342400000|2024-12-04 20:00:00|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1733342420000|2024-12-04 20:00:20|50.14|49.92|50.13|49.91|50.14|49.92|50.13|49.91|2
1733342430000|2024-12-04 20:00:30|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1733342440000|2024-12-04 20:00:40|50.12|49.9|50.12|49.9|50.12|49.9|50.11|49.89|3
1733342480000|2024-12-04 20:01:20|50.11|49.89|50.09|49.87|50.11|49.89|50.09|49.87|2
1733342490000|2024-12-04 20:01:30|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1733342500000|2024-12-04 20:01:40|50.07|49.85|50.08|49.86|50.08|49.86|50.07|49.85|2
1733342510000|2024-12-04 20:01:50|50.1|49.88|50.12|49.9|50.12|49.9|50.1|49.88|3
1733342520000|2024-12-04 20:02:00|50.13|49.91|50.18|49.96|50.2|49.98|50.13|49.91|5
1733342530000|2024-12-04 20:02:10|50.17|49.95|50.15|49.93|50.17|49.95|50.15|49.93|7
1733342540000|2024-12-04 20:02:20|50.14|49.92|50.08|49.86|50.14|49.92|50.08|49.86|7
1733342550000|2024-12-04 20:02:30|50.07|49.85|50.07|49.85|50.08|49.86|50.07|49.85|3
1733342560000|2024-12-04 20:02:40|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1733342570000|2024-12-04 20:02:50|50.04|49.82|50.03|49.81|50.04|49.82|50.02|49.8|3
1733342600000|2024-12-04 20:03:20|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733342610000|2024-12-04 20:03:30|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733342620000|2024-12-04 20:03:40|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1733342630000|2024-12-04 20:03:50|50|49.78|50|49.78|50|49.78|50|49.78|1
1733342640000|2024-12-04 20:04:00|49.99|49.77|49.99|49.77|50|49.78|49.99|49.77|3
1733342650000|2024-12-04 20:04:10|49.97|49.75|49.94|49.72|49.97|49.75|49.94|49.72|3
1733342660000|2024-12-04 20:04:20|49.95|49.73|49.96|49.74|49.96|49.74|49.95|49.73|2
1733342670000|2024-12-04 20:04:30|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733342690000|2024-12-04 20:04:50|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733342700000|2024-12-04 20:05:00|49.95|49.73|49.96|49.74|49.96|49.74|49.95|49.73|2
1733342720000|2024-12-04 20:05:20|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733342730000|2024-12-04 20:05:30|49.98|49.76|49.99|49.77|49.99|49.77|49.98|49.76|4
1733342740000|2024-12-04 20:05:40|50|49.78|50|49.78|50|49.78|49.99|49.77|3
1733342750000|2024-12-04 20:05:50|49.99|49.77|49.99|49.77|49.99|49.77|49.99|49.77|1
1733342760000|2024-12-04 20:06:00|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1733342770000|2024-12-04 20:06:10|50|49.78|50|49.78|50|49.78|50|49.78|1
1733342780000|2024-12-04 20:06:20|49.99|49.77|50|49.78|50|49.78|49.99|49.77|4
1733342790000|2024-12-04 20:06:30|50.01|49.79|50.03|49.81|50.03|49.81|50.01|49.79|3
1733342800000|2024-12-04 20:06:40|50.04|49.82|50.02|49.8|50.04|49.82|50.02|49.8|2
1733342810000|2024-12-04 20:06:50|50.01|49.79|50.02|49.8|50.03|49.81|50.01|49.79|4
1733342820000|2024-12-04 20:07:00|50.01|49.79|49.99|49.77|50.02|49.8|49.99|49.77|5
1733342830000|2024-12-04 20:07:10|49.98|49.76|49.99|49.77|49.99|49.77|49.98|49.76|2
1733342840000|2024-12-04 20:07:20|49.98|49.76|49.94|49.72|49.98|49.76|49.94|49.72|3
1733342850000|2024-12-04 20:07:30|49.95|49.73|49.92|49.7|49.95|49.73|49.9|49.68|5
1733342860000|2024-12-04 20:07:40|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733342870000|2024-12-04 20:07:50|49.92|49.7|49.89|49.67|49.92|49.7|49.89|49.67|3
1733342880000|2024-12-04 20:08:00|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733342890000|2024-12-04 20:08:10|49.86|49.64|49.86|49.64|49.86|49.64|49.85|49.63|3
1733342900000|2024-12-04 20:08:20|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733342930000|2024-12-04 20:08:50|49.84|49.62|49.82|49.6|49.84|49.62|49.82|49.6|3
1733342940000|2024-12-04 20:09:00|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733342960000|2024-12-04 20:09:20|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733342970000|2024-12-04 20:09:30|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733342980000|2024-12-04 20:09:40|49.77|49.55|49.76|49.54|49.77|49.55|49.76|49.54|2
1733342990000|2024-12-04 20:09:50|49.75|49.53|49.72|49.5|49.75|49.53|49.72|49.5|3
1733343010000|2024-12-04 20:10:10|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733343030000|2024-12-04 20:10:30|49.7|49.48|49.7|49.48|49.71|49.49|49.7|49.48|3
1733343040000|2024-12-04 20:10:40|49.69|49.47|49.67|49.45|49.69|49.47|49.67|49.45|3
1733343050000|2024-12-04 20:10:50|49.65|49.43|49.65|49.43|49.65|49.43|49.64|49.42|3
1733343060000|2024-12-04 20:11:00|49.67|49.45|49.64|49.42|49.69|49.47|49.64|49.42|6
1733343070000|2024-12-04 20:11:10|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733343080000|2024-12-04 20:11:20|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733343090000|2024-12-04 20:11:30|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733343100000|2024-12-04 20:11:40|49.62|49.4|49.71|49.49|49.71|49.49|49.62|49.4|6
1733343110000|2024-12-04 20:11:50|49.72|49.5|49.81|49.59|49.81|49.59|49.72|49.5|6
1733343120000|2024-12-04 20:12:00|49.82|49.6|49.91|49.69|49.92|49.7|49.82|49.6|9
1733343130000|2024-12-04 20:12:10|49.92|49.7|50.01|49.79|50.01|49.79|49.92|49.7|7
1733343140000|2024-12-04 20:12:20|50|49.78|50.01|49.79|50.01|49.79|49.99|49.77|6
1733343150000|2024-12-04 20:12:30|50.02|49.8|50.04|49.82|50.04|49.82|50.02|49.8|2
1733343160000|2024-12-04 20:12:40|50.05|49.83|50.11|49.89|50.11|49.89|50.05|49.83|9
1733343170000|2024-12-04 20:12:50|50.13|49.91|50.14|49.92|50.15|49.93|50.13|49.91|10
1733343180000|2024-12-04 20:13:00|50.12|49.9|50.17|49.95|50.17|49.95|50.12|49.9|9
1733343190000|2024-12-04 20:13:10|50.2|49.98|50.22|50|50.22|50|50.18|49.96|6
1733343200000|2024-12-04 20:13:20|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733343210000|2024-12-04 20:13:30|50.26|50.04|50.29|50.07|50.29|50.07|50.26|50.04|3
1733343220000|2024-12-04 20:13:40|50.3|50.08|50.3|50.08|50.3|50.08|50.29|50.07|5
1733343230000|2024-12-04 20:13:50|50.29|50.07|50.28|50.06|50.3|50.08|50.28|50.06|5
1733343240000|2024-12-04 20:14:00|50.27|50.05|50.3|50.08|50.3|50.08|50.27|50.05|5
1733343250000|2024-12-04 20:14:10|50.31|50.09|50.39|50.17|50.41|50.19|50.31|50.09|8
1733343260000|2024-12-04 20:14:20|50.36|50.14|50.33|50.11|50.36|50.14|50.31|50.09|7
1733343270000|2024-12-04 20:14:30|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|4
1733343280000|2024-12-04 20:14:40|50.36|50.14|50.41|50.19|50.41|50.19|50.36|50.14|5
1733343290000|2024-12-04 20:14:50|50.4|50.18|50.39|50.17|50.4|50.18|50.38|50.16|3
1733343310000|2024-12-04 20:15:10|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733343320000|2024-12-04 20:15:20|50.41|50.19|50.42|50.2|50.42|50.2|50.41|50.19|2
1733343330000|2024-12-04 20:15:30|50.44|50.22|50.49|50.27|50.49|50.27|50.44|50.22|4
1733343340000|2024-12-04 20:15:40|50.5|50.28|50.53|50.31|50.53|50.31|50.5|50.28|5
1733343350000|2024-12-04 20:15:50|50.54|50.32|50.57|50.35|50.57|50.35|50.54|50.32|3
1733343360000|2024-12-04 20:16:00|50.58|50.36|50.61|50.39|50.61|50.39|50.58|50.36|4
1733343370000|2024-12-04 20:16:10|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733343380000|2024-12-04 20:16:20|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733343390000|2024-12-04 20:16:30|50.6|50.38|50.6|50.38|50.6|50.38|50.6|50.38|1
1733343400000|2024-12-04 20:16:40|50.57|50.35|50.55|50.33|50.57|50.35|50.55|50.33|2
1733343410000|2024-12-04 20:16:50|50.53|50.31|50.53|50.31|50.53|50.31|50.49|50.27|10
1733343420000|2024-12-04 20:17:00|50.54|50.32|50.58|50.36|50.58|50.36|50.54|50.32|3
1733343430000|2024-12-04 20:17:10|50.56|50.34|50.54|50.32|50.56|50.34|50.52|50.3|8
1733343460000|2024-12-04 20:17:40|50.55|50.33|50.58|50.36|50.58|50.36|50.55|50.33|5
1733343470000|2024-12-04 20:17:50|50.57|50.35|50.51|50.29|50.57|50.35|50.47|50.25|10
1733343480000|2024-12-04 20:18:00|50.49|50.27|50.5|50.28|50.53|50.31|50.49|50.27|9
1733343490000|2024-12-04 20:18:10|50.48|50.26|50.42|50.2|50.48|50.26|50.42|50.2|9
1733343500000|2024-12-04 20:18:20|50.43|50.21|50.44|50.22|50.46|50.24|50.43|50.21|12
1733343510000|2024-12-04 20:18:30|50.46|50.24|50.44|50.22|50.46|50.24|50.43|50.21|10
1733343520000|2024-12-04 20:18:40|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|4
1733343530000|2024-12-04 20:18:50|50.45|50.23|50.36|50.14|50.45|50.23|50.36|50.14|8
1733343540000|2024-12-04 20:19:00|50.37|50.15|50.31|50.09|50.37|50.15|50.31|50.09|7
1733343550000|2024-12-04 20:19:10|50.3|50.08|50.34|50.12|50.34|50.12|50.3|50.08|2
1733343560000|2024-12-04 20:19:20|50.37|50.15|50.41|50.19|50.43|50.21|50.37|50.15|7
1733343570000|2024-12-04 20:19:30|50.42|50.2|50.45|50.23|50.46|50.24|50.41|50.19|11
1733343580000|2024-12-04 20:19:40|50.42|50.2|50.38|50.16|50.42|50.2|50.37|50.15|13
1733343590000|2024-12-04 20:19:50|50.39|50.17|50.41|50.19|50.43|50.21|50.39|50.17|9
1733343600000|2024-12-04 20:20:00|50.42|50.2|50.47|50.25|50.47|50.25|50.4|50.18|9
1733343610000|2024-12-04 20:20:10|50.48|50.26|50.51|50.29|50.53|50.31|50.48|50.26|4
1733343620000|2024-12-04 20:20:20|50.52|50.3|50.42|50.2|50.52|50.3|50.42|50.2|8
1733343630000|2024-12-04 20:20:30|50.43|50.21|50.41|50.19|50.46|50.24|50.4|50.18|5
1733343640000|2024-12-04 20:20:40|50.39|50.17|50.41|50.19|50.41|50.19|50.37|50.15|11
1733343650000|2024-12-04 20:20:50|50.44|50.22|50.39|50.17|50.44|50.22|50.37|50.15|8
1733343660000|2024-12-04 20:21:00|50.38|50.16|50.43|50.21|50.43|50.21|50.38|50.16|4
1733343670000|2024-12-04 20:21:10|50.48|50.26|50.48|50.26|50.48|50.26|50.48|50.26|1
1733343680000|2024-12-04 20:21:20|50.49|50.27|50.53|50.31|50.53|50.31|50.49|50.27|6
1733343690000|2024-12-04 20:21:30|50.52|50.3|50.48|50.26|50.53|50.31|50.47|50.25|11
1733343700000|2024-12-04 20:21:40|50.47|50.25|50.49|50.27|50.49|50.27|50.47|50.25|5
1733343710000|2024-12-04 20:21:50|50.48|50.26|50.43|50.21|50.48|50.26|50.43|50.21|6
1733343720000|2024-12-04 20:22:00|50.42|50.2|50.43|50.21|50.44|50.22|50.42|50.2|4
1733343730000|2024-12-04 20:22:10|50.42|50.2|50.41|50.19|50.43|50.21|50.41|50.19|6
1733343740000|2024-12-04 20:22:20|50.42|50.2|50.42|50.2|50.43|50.21|50.42|50.2|7
1733343750000|2024-12-04 20:22:30|50.43|50.21|50.42|50.2|50.44|50.22|50.42|50.2|4
1733343760000|2024-12-04 20:22:40|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733343780000|2024-12-04 20:23:00|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733343790000|2024-12-04 20:23:10|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733343800000|2024-12-04 20:23:20|50.42|50.2|50.41|50.19|50.42|50.2|50.41|50.19|2
1733343810000|2024-12-04 20:23:30|50.42|50.2|50.45|50.23|50.45|50.23|50.41|50.19|4
1733343820000|2024-12-04 20:23:40|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733343830000|2024-12-04 20:23:50|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|4
1733343840000|2024-12-04 20:24:00|50.43|50.21|50.42|50.2|50.43|50.21|50.42|50.2|2
1733343850000|2024-12-04 20:24:10|50.38|50.16|50.34|50.12|50.38|50.16|50.34|50.12|8
1733343860000|2024-12-04 20:24:20|50.33|50.11|50.26|50.04|50.33|50.11|50.26|50.04|7
1733343870000|2024-12-04 20:24:30|50.24|50.02|50.27|50.05|50.28|50.06|50.23|50.01|15
1733343880000|2024-12-04 20:24:40|50.26|50.04|50.31|50.09|50.31|50.09|50.25|50.03|7
1733343890000|2024-12-04 20:24:50|50.33|50.11|50.38|50.16|50.39|50.17|50.33|50.11|8
1733343900000|2024-12-04 20:25:00|50.39|50.17|50.52|50.3|50.52|50.3|50.39|50.17|12
1733343910000|2024-12-04 20:25:10|50.53|50.31|50.48|50.26|50.53|50.31|50.48|50.26|6
1733343920000|2024-12-04 20:25:20|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733343930000|2024-12-04 20:25:30|50.49|50.27|50.5|50.28|50.5|50.28|50.49|50.27|2
1733343940000|2024-12-04 20:25:40|50.52|50.3|50.47|50.25|50.52|50.3|50.47|50.25|5
1733343950000|2024-12-04 20:25:50|50.48|50.26|50.49|50.27|50.49|50.27|50.46|50.24|11
1733343960000|2024-12-04 20:26:00|50.47|50.25|50.5|50.28|50.51|50.29|50.47|50.25|8
1733343980000|2024-12-04 20:26:20|50.46|50.24|50.46|50.24|50.46|50.24|50.41|50.19|11
1733343990000|2024-12-04 20:26:30|50.45|50.23|50.43|50.21|50.45|50.23|50.42|50.2|6
1733344000000|2024-12-04 20:26:40|50.44|50.22|50.45|50.23|50.47|50.25|50.44|50.22|5
1733344010000|2024-12-04 20:26:50|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733344020000|2024-12-04 20:27:00|50.48|50.26|50.49|50.27|50.49|50.27|50.48|50.26|2
1733344030000|2024-12-04 20:27:10|50.51|50.29|50.43|50.21|50.51|50.29|50.43|50.21|9
1733344040000|2024-12-04 20:27:20|50.41|50.19|50.39|50.17|50.41|50.19|50.37|50.15|4
1733344050000|2024-12-04 20:27:30|50.38|50.16|50.32|50.1|50.38|50.16|50.32|50.1|9
1733344060000|2024-12-04 20:27:40|50.34|50.12|50.3|50.08|50.34|50.12|50.28|50.06|9
1733344070000|2024-12-04 20:27:50|50.33|50.11|50.36|50.14|50.36|50.14|50.32|50.1|5
1733344080000|2024-12-04 20:28:00|50.35|50.13|50.33|50.11|50.35|50.13|50.28|50.06|16
1733344090000|2024-12-04 20:28:10|50.29|50.07|50.25|50.03|50.29|50.07|50.25|50.03|4
1733344100000|2024-12-04 20:28:20|50.24|50.02|50.19|49.97|50.24|50.02|50.19|49.97|7
1733344110000|2024-12-04 20:28:30|50.2|49.98|50.17|49.95|50.25|50.03|50.17|49.95|13
1733344120000|2024-12-04 20:28:40|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733344130000|2024-12-04 20:28:50|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733344140000|2024-12-04 20:29:00|50.19|49.97|50.18|49.96|50.24|50.02|50.18|49.96|10
1733344150000|2024-12-04 20:29:10|50.19|49.97|50.17|49.95|50.19|49.97|50.17|49.95|3
1733344160000|2024-12-04 20:29:20|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|2
1733344170000|2024-12-04 20:29:30|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|2
1733344180000|2024-12-04 20:29:40|50.2|49.98|50.22|50|50.22|50|50.2|49.98|3
1733344190000|2024-12-04 20:29:50|50.23|50.01|50.21|49.99|50.23|50.01|50.21|49.99|4
1733344200000|2024-12-04 20:30:00|50.22|50|50.22|50|50.23|50.01|50.21|49.99|4
1733344210000|2024-12-04 20:30:10|50.23|50.01|50.3|50.08|50.3|50.08|50.23|50.01|6
1733344220000|2024-12-04 20:30:20|50.31|50.09|50.34|50.12|50.34|50.12|50.31|50.09|3
1733344230000|2024-12-04 20:30:30|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|2
1733344240000|2024-12-04 20:30:40|50.3|50.08|50.31|50.09|50.32|50.1|50.29|50.07|4
1733344250000|2024-12-04 20:30:50|50.32|50.1|50.42|50.2|50.42|50.2|50.32|50.1|9
1733344260000|2024-12-04 20:31:00|50.41|50.19|50.35|50.13|50.41|50.19|50.35|50.13|6
1733344270000|2024-12-04 20:31:10|50.34|50.12|50.3|50.08|50.34|50.12|50.29|50.07|8
1733344280000|2024-12-04 20:31:20|50.31|50.09|50.32|50.1|50.32|50.1|50.25|50.03|10
1733344290000|2024-12-04 20:31:30|50.36|50.14|50.37|50.15|50.38|50.16|50.36|50.14|4
1733344300000|2024-12-04 20:31:40|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|2
1733344310000|2024-12-04 20:31:50|50.38|50.16|50.38|50.16|50.38|50.16|50.37|50.15|3
1733344330000|2024-12-04 20:32:10|50.36|50.14|50.35|50.13|50.37|50.15|50.35|50.13|3
1733344340000|2024-12-04 20:32:20|50.36|50.14|50.34|50.12|50.36|50.14|50.34|50.12|3
1733344350000|2024-12-04 20:32:30|50.35|50.13|50.35|50.13|50.35|50.13|50.35|50.13|1
1733344380000|2024-12-04 20:33:00|50.36|50.14|50.35|50.13|50.36|50.14|50.34|50.12|4
1733344390000|2024-12-04 20:33:10|50.36|50.14|50.37|50.15|50.37|50.15|50.36|50.14|4
1733344400000|2024-12-04 20:33:20|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733344410000|2024-12-04 20:33:30|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733344420000|2024-12-04 20:33:40|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1733344430000|2024-12-04 20:33:50|50.39|50.17|50.39|50.17|50.4|50.18|50.38|50.16|7
1733344440000|2024-12-04 20:34:00|50.38|50.16|50.32|50.1|50.38|50.16|50.31|50.09|10
1733344450000|2024-12-04 20:34:10|50.33|50.11|50.35|50.13|50.35|50.13|50.32|50.1|4
1733344460000|2024-12-04 20:34:20|50.37|50.15|50.41|50.19|50.41|50.19|50.37|50.15|2
1733344470000|2024-12-04 20:34:30|50.4|50.18|50.39|50.17|50.4|50.18|50.38|50.16|4
1733344480000|2024-12-04 20:34:40|50.4|50.18|50.4|50.18|50.4|50.18|50.39|50.17|5
1733344490000|2024-12-04 20:34:50|50.41|50.19|50.39|50.17|50.41|50.19|50.39|50.17|5
1733344500000|2024-12-04 20:35:00|50.38|50.16|50.36|50.14|50.38|50.16|50.36|50.14|3
1733344510000|2024-12-04 20:35:10|50.35|50.13|50.31|50.09|50.35|50.13|50.31|50.09|4
1733344520000|2024-12-04 20:35:20|50.3|50.08|50.32|50.1|50.32|50.1|50.28|50.06|5
1733344530000|2024-12-04 20:35:30|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733344550000|2024-12-04 20:35:50|50.34|50.12|50.33|50.11|50.34|50.12|50.33|50.11|2
1733344560000|2024-12-04 20:36:00|50.32|50.1|50.34|50.12|50.34|50.12|50.32|50.1|3
1733344570000|2024-12-04 20:36:10|50.37|50.15|50.37|50.15|50.4|50.18|50.37|50.15|7
1733344580000|2024-12-04 20:36:20|50.35|50.13|50.28|50.06|50.35|50.13|50.27|50.05|13
1733344590000|2024-12-04 20:36:30|50.29|50.07|50.28|50.06|50.29|50.07|50.28|50.06|4
1733344600000|2024-12-04 20:36:40|50.31|50.09|50.25|50.03|50.31|50.09|50.25|50.03|4
1733344610000|2024-12-04 20:36:50|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1733344620000|2024-12-04 20:37:00|50.25|50.03|50.24|50.02|50.26|50.04|50.24|50.02|4
1733344630000|2024-12-04 20:37:10|50.25|50.03|50.25|50.03|50.25|50.03|50.25|50.03|1
1733344640000|2024-12-04 20:37:20|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1733344650000|2024-12-04 20:37:30|50.25|50.03|50.21|49.99|50.25|50.03|50.21|49.99|5
1733344660000|2024-12-04 20:37:40|50.2|49.98|50.19|49.97|50.2|49.98|50.19|49.97|2
1733344670000|2024-12-04 20:37:50|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733344680000|2024-12-04 20:38:00|50.18|49.96|50.25|50.03|50.25|50.03|50.18|49.96|7
1733344690000|2024-12-04 20:38:10|50.26|50.04|50.25|50.03|50.26|50.04|50.25|50.03|2
1733344700000|2024-12-04 20:38:20|50.23|50.01|50.22|50|50.23|50.01|50.21|49.99|4
1733344710000|2024-12-04 20:38:30|50.21|49.99|50.25|50.03|50.25|50.03|50.21|49.99|4
1733344720000|2024-12-04 20:38:40|50.24|50.02|50.23|50.01|50.24|50.02|50.23|50.01|2
1733344730000|2024-12-04 20:38:50|50.24|50.02|50.22|50|50.24|50.02|50.22|50|2
1733344740000|2024-12-04 20:39:00|50.21|49.99|50.19|49.97|50.21|49.99|50.18|49.96|4
1733344750000|2024-12-04 20:39:10|50.18|49.96|50.18|49.96|50.19|49.97|50.18|49.96|3
1733344770000|2024-12-04 20:39:30|50.2|49.98|50.3|50.08|50.3|50.08|50.2|49.98|5
1733344780000|2024-12-04 20:39:40|50.28|50.06|50.28|50.06|50.29|50.07|50.28|50.06|3
1733344790000|2024-12-04 20:39:50|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1733344800000|2024-12-04 20:40:00|50.31|50.09|50.28|50.06|50.31|50.09|50.28|50.06|6
1733344810000|2024-12-04 20:40:10|50.29|50.07|50.26|50.04|50.29|50.07|50.26|50.04|3
1733344820000|2024-12-04 20:40:20|50.29|50.07|50.19|49.97|50.29|50.07|50.19|49.97|6
1733344830000|2024-12-04 20:40:30|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733344840000|2024-12-04 20:40:40|50.18|49.96|50.19|49.97|50.19|49.97|50.17|49.95|6
1733344860000|2024-12-04 20:41:00|50.2|49.98|50.19|49.97|50.2|49.98|50.19|49.97|4
1733344870000|2024-12-04 20:41:10|50.18|49.96|50.2|49.98|50.2|49.98|50.18|49.96|2
1733344880000|2024-12-04 20:41:20|50.21|49.99|50.19|49.97|50.21|49.99|50.19|49.97|5
1733344890000|2024-12-04 20:41:30|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733344900000|2024-12-04 20:41:40|50.15|49.93|50.1|49.88|50.15|49.93|50.1|49.88|4
1733344910000|2024-12-04 20:41:50|50.08|49.86|50.06|49.84|50.08|49.86|50.06|49.84|2
1733344920000|2024-12-04 20:42:00|50.03|49.81|50|49.78|50.03|49.81|50|49.78|2
1733344930000|2024-12-04 20:42:10|50.01|49.79|50.04|49.82|50.04|49.82|50.01|49.79|2
1733344940000|2024-12-04 20:42:20|50.01|49.79|49.95|49.73|50.01|49.79|49.94|49.72|6
1733344950000|2024-12-04 20:42:30|49.94|49.72|49.9|49.68|49.94|49.72|49.9|49.68|5
1733344960000|2024-12-04 20:42:40|49.89|49.67|49.84|49.62|49.89|49.67|49.84|49.62|3
1733344980000|2024-12-04 20:43:00|49.85|49.63|49.83|49.61|49.85|49.63|49.8|49.58|5
1733344990000|2024-12-04 20:43:10|49.82|49.6|49.89|49.67|49.9|49.68|49.82|49.6|7
1733345000000|2024-12-04 20:43:20|49.9|49.68|49.94|49.72|49.94|49.72|49.9|49.68|6
1733345010000|2024-12-04 20:43:30|49.92|49.7|49.9|49.68|49.92|49.7|49.9|49.68|2
1733345020000|2024-12-04 20:43:40|49.88|49.66|49.84|49.62|49.88|49.66|49.84|49.62|7
1733345030000|2024-12-04 20:43:50|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733345050000|2024-12-04 20:44:10|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733345060000|2024-12-04 20:44:20|49.81|49.59|49.81|49.59|49.82|49.6|49.81|49.59|3
1733345070000|2024-12-04 20:44:30|49.82|49.6|49.84|49.62|49.84|49.62|49.82|49.6|3
1733345080000|2024-12-04 20:44:40|49.86|49.64|49.85|49.63|49.86|49.64|49.84|49.62|3
1733345090000|2024-12-04 20:44:50|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733345100000|2024-12-04 20:45:00|49.85|49.63|49.84|49.62|49.87|49.65|49.82|49.6|9
1733345110000|2024-12-04 20:45:10|49.85|49.63|49.85|49.63|49.87|49.65|49.85|49.63|7
1733345120000|2024-12-04 20:45:20|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733345130000|2024-12-04 20:45:30|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733345150000|2024-12-04 20:45:50|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|2
1733345160000|2024-12-04 20:46:00|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|4
1733345170000|2024-12-04 20:46:10|49.75|49.53|49.73|49.51|49.75|49.53|49.73|49.51|2
1733345180000|2024-12-04 20:46:20|49.72|49.5|49.69|49.47|49.72|49.5|49.69|49.47|4
1733345190000|2024-12-04 20:46:30|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|2
1733345200000|2024-12-04 20:46:40|49.68|49.46|49.69|49.47|49.71|49.49|49.68|49.46|11
1733345210000|2024-12-04 20:46:50|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733345220000|2024-12-04 20:47:00|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733345230000|2024-12-04 20:47:10|49.71|49.49|49.7|49.48|49.71|49.49|49.69|49.47|3
1733345240000|2024-12-04 20:47:20|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733345250000|2024-12-04 20:47:30|49.69|49.47|49.71|49.49|49.71|49.49|49.69|49.47|8
1733345260000|2024-12-04 20:47:40|49.7|49.48|49.82|49.6|49.82|49.6|49.7|49.48|7
1733345270000|2024-12-04 20:47:50|49.79|49.57|49.79|49.57|49.79|49.57|49.78|49.56|3
1733345280000|2024-12-04 20:48:00|49.82|49.6|49.74|49.52|49.83|49.61|49.71|49.49|12
1733345290000|2024-12-04 20:48:10|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1733345300000|2024-12-04 20:48:20|49.72|49.5|49.69|49.47|49.72|49.5|49.69|49.47|4
1733345310000|2024-12-04 20:48:30|49.68|49.46|49.72|49.5|49.72|49.5|49.68|49.46|9
1733345330000|2024-12-04 20:48:50|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733345340000|2024-12-04 20:49:00|49.72|49.5|49.76|49.54|49.79|49.57|49.72|49.5|6
1733345350000|2024-12-04 20:49:10|49.77|49.55|49.76|49.54|49.77|49.55|49.74|49.52|5
1733345360000|2024-12-04 20:49:20|49.74|49.52|49.7|49.48|49.74|49.52|49.7|49.48|4
1733345370000|2024-12-04 20:49:30|49.69|49.47|49.63|49.41|49.71|49.49|49.63|49.41|6
1733345380000|2024-12-04 20:49:40|49.64|49.42|49.62|49.4|49.64|49.42|49.62|49.4|3
1733345390000|2024-12-04 20:49:50|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733345400000|2024-12-04 20:50:00|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|4
1733345410000|2024-12-04 20:50:10|49.63|49.41|49.63|49.41|49.65|49.43|49.63|49.41|4
1733345420000|2024-12-04 20:50:20|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733345430000|2024-12-04 20:50:30|49.69|49.47|49.72|49.5|49.72|49.5|49.67|49.45|5
1733345440000|2024-12-04 20:50:40|49.7|49.48|49.7|49.48|49.72|49.5|49.7|49.48|3
1733345450000|2024-12-04 20:50:50|49.66|49.44|49.66|49.44|49.66|49.44|49.65|49.43|3
1733345460000|2024-12-04 20:51:00|49.67|49.45|49.69|49.47|49.71|49.49|49.67|49.45|4
1733345470000|2024-12-04 20:51:10|49.71|49.49|49.63|49.41|49.72|49.5|49.63|49.41|12
1733345480000|2024-12-04 20:51:20|49.64|49.42|49.68|49.46|49.68|49.46|49.64|49.42|3
1733345490000|2024-12-04 20:51:30|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1733345500000|2024-12-04 20:51:40|49.64|49.42|49.62|49.4|49.64|49.42|49.62|49.4|4
1733345510000|2024-12-04 20:51:50|49.63|49.41|49.63|49.41|49.65|49.43|49.63|49.41|6
1733345520000|2024-12-04 20:52:00|49.61|49.39|49.59|49.37|49.63|49.41|49.59|49.37|5
1733345530000|2024-12-04 20:52:10|49.58|49.36|49.52|49.3|49.58|49.36|49.52|49.3|4
1733345540000|2024-12-04 20:52:20|49.5|49.28|49.47|49.25|49.52|49.3|49.47|49.25|5
1733345550000|2024-12-04 20:52:30|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733345560000|2024-12-04 20:52:40|49.46|49.24|49.48|49.26|49.49|49.27|49.46|49.24|6
1733345570000|2024-12-04 20:52:50|49.47|49.25|49.45|49.23|49.47|49.25|49.45|49.23|3
1733345580000|2024-12-04 20:53:00|49.46|49.24|49.42|49.2|49.46|49.24|49.42|49.2|5
1733345590000|2024-12-04 20:53:10|49.44|49.22|49.43|49.21|49.44|49.22|49.41|49.19|7
1733345600000|2024-12-04 20:53:20|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|6
1733345610000|2024-12-04 20:53:30|49.4|49.18|49.38|49.16|49.4|49.18|49.38|49.16|2
1733345620000|2024-12-04 20:53:40|49.36|49.14|49.33|49.11|49.36|49.14|49.32|49.1|6
1733345630000|2024-12-04 20:53:50|49.35|49.13|49.34|49.12|49.36|49.14|49.34|49.12|10
1733345640000|2024-12-04 20:54:00|49.35|49.13|49.35|49.13|49.37|49.15|49.32|49.1|13
1733345650000|2024-12-04 20:54:10|49.34|49.12|49.37|49.15|49.37|49.15|49.33|49.11|5
1733345660000|2024-12-04 20:54:20|49.35|49.13|49.32|49.1|49.35|49.13|49.32|49.1|3
1733345670000|2024-12-04 20:54:30|49.31|49.09|49.33|49.11|49.33|49.11|49.31|49.09|3
1733345680000|2024-12-04 20:54:40|49.31|49.09|49.31|49.09|49.31|49.09|49.3|49.08|3
1733345690000|2024-12-04 20:54:50|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733345700000|2024-12-04 20:55:00|49.33|49.11|49.27|49.05|49.33|49.11|49.27|49.05|6
1733345710000|2024-12-04 20:55:10|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733345720000|2024-12-04 20:55:20|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733345730000|2024-12-04 20:55:30|49.24|49.02|49.13|48.91|49.24|49.02|49.12|48.9|15
1733345740000|2024-12-04 20:55:40|49.14|48.92|49.26|49.04|49.26|49.04|49.14|48.92|16
1733345750000|2024-12-04 20:55:50|49.27|49.05|49.34|49.12|49.34|49.12|49.27|49.05|5
1733345760000|2024-12-04 20:56:00|49.35|49.13|49.4|49.18|49.41|49.19|49.35|49.13|7
1733345770000|2024-12-04 20:56:10|49.41|49.19|49.39|49.17|49.41|49.19|49.36|49.14|17
1733345780000|2024-12-04 20:56:20|49.4|49.18|49.4|49.18|49.41|49.19|49.37|49.15|7
1733345790000|2024-12-04 20:56:30|49.41|49.19|49.55|49.33|49.55|49.33|49.41|49.19|11
1733345800000|2024-12-04 20:56:40|49.56|49.34|49.57|49.35|49.61|49.39|49.55|49.33|15
1733345810000|2024-12-04 20:56:50|49.58|49.36|49.6|49.38|49.6|49.38|49.57|49.35|5
1733345820000|2024-12-04 20:57:00|49.61|49.39|49.55|49.33|49.61|49.39|49.55|49.33|13
1733345830000|2024-12-04 20:57:10|49.56|49.34|49.57|49.35|49.59|49.37|49.54|49.32|6
1733345840000|2024-12-04 20:57:20|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|6
1733345850000|2024-12-04 20:57:30|49.61|49.39|49.62|49.4|49.68|49.46|49.61|49.39|8
1733345860000|2024-12-04 20:57:40|49.63|49.41|49.6|49.38|49.66|49.44|49.6|49.38|15
1733345870000|2024-12-04 20:57:50|49.61|49.39|49.63|49.41|49.63|49.41|49.61|49.39|3
1733345880000|2024-12-04 20:58:00|49.62|49.4|49.59|49.37|49.67|49.45|49.59|49.37|9
1733345890000|2024-12-04 20:58:10|49.61|49.39|49.61|49.39|49.65|49.43|49.6|49.38|6
1733345900000|2024-12-04 20:58:20|49.62|49.4|49.64|49.42|49.68|49.46|49.62|49.4|6
1733345910000|2024-12-04 20:58:30|49.63|49.41|49.68|49.46|49.68|49.46|49.63|49.41|7
1733345920000|2024-12-04 20:58:40|49.69|49.47|49.68|49.46|49.69|49.47|49.66|49.44|5
1733345930000|2024-12-04 20:58:50|49.69|49.47|49.63|49.41|49.72|49.5|49.63|49.41|10
1733345940000|2024-12-04 20:59:00|49.65|49.43|49.7|49.48|49.7|49.48|49.64|49.42|11
1733345950000|2024-12-04 20:59:10|49.71|49.49|49.71|49.49|49.74|49.52|49.71|49.49|7
1733345960000|2024-12-04 20:59:20|49.69|49.47|49.73|49.51|49.73|49.51|49.67|49.45|8
1733345970000|2024-12-04 20:59:30|49.71|49.49|49.77|49.55|49.77|49.55|49.71|49.49|7
1733345980000|2024-12-04 20:59:40|49.78|49.56|49.86|49.64|49.86|49.64|49.78|49.56|10
1733345990000|2024-12-04 20:59:50|49.87|49.65|49.9|49.68|49.9|49.68|49.87|49.65|4
1733346000000|2024-12-04 21:00:00|49.89|49.67|49.87|49.65|49.89|49.67|49.84|49.62|11
1733346010000|2024-12-04 21:00:10|49.89|49.67|49.83|49.61|49.89|49.67|49.83|49.61|8
1733346020000|2024-12-04 21:00:20|49.8|49.58|49.82|49.6|49.84|49.62|49.8|49.58|10
1733346030000|2024-12-04 21:00:30|49.79|49.57|49.77|49.55|49.8|49.58|49.76|49.54|9
1733346040000|2024-12-04 21:00:40|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|2
1733346050000|2024-12-04 21:00:50|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|2
1733346060000|2024-12-04 21:01:00|49.76|49.54|49.77|49.55|49.77|49.55|49.72|49.5|9
1733346070000|2024-12-04 21:01:10|49.76|49.54|49.64|49.42|49.77|49.55|49.64|49.42|8
1733346080000|2024-12-04 21:01:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733346090000|2024-12-04 21:01:30|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733346100000|2024-12-04 21:01:40|49.63|49.41|49.63|49.41|49.64|49.42|49.63|49.41|3
1733346110000|2024-12-04 21:01:50|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733346120000|2024-12-04 21:02:00|49.65|49.43|49.51|49.29|49.66|49.44|49.51|49.29|9
1733346130000|2024-12-04 21:02:10|49.5|49.28|49.44|49.22|49.51|49.29|49.44|49.22|8
1733346140000|2024-12-04 21:02:20|49.45|49.23|49.44|49.22|49.46|49.24|49.44|49.22|4
1733346150000|2024-12-04 21:02:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733346170000|2024-12-04 21:02:50|49.42|49.2|49.4|49.18|49.42|49.2|49.4|49.18|2
1733346180000|2024-12-04 21:03:00|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733346190000|2024-12-04 21:03:10|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733346200000|2024-12-04 21:03:20|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733346210000|2024-12-04 21:03:30|49.45|49.23|49.38|49.16|49.45|49.23|49.38|49.16|8
1733346220000|2024-12-04 21:03:40|49.41|49.19|49.43|49.21|49.44|49.22|49.41|49.19|8
1733346230000|2024-12-04 21:03:50|49.42|49.2|49.38|49.16|49.42|49.2|49.38|49.16|4
1733346240000|2024-12-04 21:04:00|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733346250000|2024-12-04 21:04:10|49.4|49.18|49.42|49.2|49.42|49.2|49.4|49.18|2
1733346260000|2024-12-04 21:04:20|49.41|49.19|49.43|49.21|49.43|49.21|49.41|49.19|2
1733346270000|2024-12-04 21:04:30|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733346280000|2024-12-04 21:04:40|49.43|49.21|49.54|49.32|49.54|49.32|49.43|49.21|6
1733346290000|2024-12-04 21:04:50|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733346300000|2024-12-04 21:05:00|49.57|49.35|49.56|49.34|49.6|49.38|49.53|49.31|9
1733346310000|2024-12-04 21:05:10|49.54|49.32|49.53|49.31|49.56|49.34|49.49|49.27|16
1733346320000|2024-12-04 21:05:20|49.55|49.33|49.52|49.3|49.56|49.34|49.52|49.3|7
1733346330000|2024-12-04 21:05:30|49.51|49.29|49.49|49.27|49.51|49.29|49.48|49.26|5
1733346340000|2024-12-04 21:05:40|49.48|49.26|49.53|49.31|49.53|49.31|49.44|49.22|9
1733346360000|2024-12-04 21:06:00|49.52|49.3|49.5|49.28|49.52|49.3|49.47|49.25|12
1733346370000|2024-12-04 21:06:10|49.51|49.29|49.54|49.32|49.54|49.32|49.51|49.29|3
1733346380000|2024-12-04 21:06:20|49.55|49.33|49.72|49.5|49.72|49.5|49.55|49.33|7
1733346390000|2024-12-04 21:06:30|49.7|49.48|49.84|49.62|49.84|49.62|49.7|49.48|12
1733346400000|2024-12-04 21:06:40|49.82|49.6|49.83|49.61|49.83|49.61|49.77|49.55|16
1733346410000|2024-12-04 21:06:50|49.82|49.6|49.82|49.6|49.83|49.61|49.8|49.58|7
1733346420000|2024-12-04 21:07:00|49.81|49.59|49.81|49.59|49.82|49.6|49.77|49.55|17
1733346430000|2024-12-04 21:07:10|49.82|49.6|49.77|49.55|49.83|49.61|49.77|49.55|7
1733346440000|2024-12-04 21:07:20|49.76|49.54|49.8|49.58|49.8|49.58|49.76|49.54|10
1733346450000|2024-12-04 21:07:30|49.83|49.61|49.86|49.64|49.86|49.64|49.82|49.6|5
1733346460000|2024-12-04 21:07:40|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|4
1733346470000|2024-12-04 21:07:50|49.87|49.65|49.89|49.67|49.9|49.68|49.87|49.65|3
1733346480000|2024-12-04 21:08:00|49.91|49.69|49.89|49.67|49.91|49.69|49.89|49.67|3
1733346490000|2024-12-04 21:08:10|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733346500000|2024-12-04 21:08:20|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|6
1733346510000|2024-12-04 21:08:30|49.89|49.67|49.94|49.72|49.94|49.72|49.89|49.67|5
1733346520000|2024-12-04 21:08:40|49.98|49.76|49.89|49.67|49.99|49.77|49.89|49.67|5
1733346540000|2024-12-04 21:09:00|49.88|49.66|49.8|49.58|49.88|49.66|49.8|49.58|5
1733346550000|2024-12-04 21:09:10|49.79|49.57|49.74|49.52|49.79|49.57|49.74|49.52|4
1733346560000|2024-12-04 21:09:20|49.75|49.53|49.84|49.62|49.84|49.62|49.75|49.53|4
1733346570000|2024-12-04 21:09:30|49.83|49.61|49.79|49.57|49.83|49.61|49.78|49.56|3
1733346580000|2024-12-04 21:09:40|49.8|49.58|49.88|49.66|49.88|49.66|49.8|49.58|8
1733346590000|2024-12-04 21:09:50|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733346600000|2024-12-04 21:10:00|49.9|49.68|49.91|49.69|49.91|49.69|49.89|49.67|4
1733346610000|2024-12-04 21:10:10|49.9|49.68|49.81|49.59|49.9|49.68|49.81|49.59|7
1733346620000|2024-12-04 21:10:20|49.8|49.58|49.75|49.53|49.81|49.59|49.75|49.53|12
1733346630000|2024-12-04 21:10:30|49.74|49.52|49.64|49.42|49.74|49.52|49.64|49.42|8
1733346640000|2024-12-04 21:10:40|49.63|49.41|49.68|49.46|49.68|49.46|49.6|49.38|10
1733346650000|2024-12-04 21:10:50|49.67|49.45|49.64|49.42|49.67|49.45|49.64|49.42|4
1733346660000|2024-12-04 21:11:00|49.62|49.4|49.58|49.36|49.62|49.4|49.58|49.36|10
1733346670000|2024-12-04 21:11:10|49.59|49.37|49.52|49.3|49.59|49.37|49.52|49.3|3
1733346690000|2024-12-04 21:11:30|49.51|49.29|49.78|49.56|49.78|49.56|49.51|49.29|7
1733346700000|2024-12-04 21:11:40|49.84|49.62|49.82|49.6|49.84|49.62|49.78|49.56|9
1733346710000|2024-12-04 21:11:50|49.81|49.59|49.78|49.56|49.81|49.59|49.77|49.55|5
1733346720000|2024-12-04 21:12:00|49.77|49.55|49.8|49.58|49.8|49.58|49.77|49.55|6
1733346730000|2024-12-04 21:12:10|49.81|49.59|49.81|49.59|49.81|49.59|49.8|49.58|3
1733346740000|2024-12-04 21:12:20|49.8|49.58|49.78|49.56|49.81|49.59|49.75|49.53|15
1733346750000|2024-12-04 21:12:30|49.77|49.55|49.72|49.5|49.78|49.56|49.71|49.49|14
1733346760000|2024-12-04 21:12:40|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733346770000|2024-12-04 21:12:50|49.71|49.49|49.65|49.43|49.71|49.49|49.65|49.43|9
1733346780000|2024-12-04 21:13:00|49.64|49.42|49.66|49.44|49.66|49.44|49.61|49.39|8
1733346790000|2024-12-04 21:13:10|49.65|49.43|49.53|49.31|49.66|49.44|49.53|49.31|10
1733346800000|2024-12-04 21:13:20|49.52|49.3|49.52|49.3|49.53|49.31|49.52|49.3|3
1733346810000|2024-12-04 21:13:30|49.51|49.29|49.47|49.25|49.51|49.29|49.47|49.25|4
1733346820000|2024-12-04 21:13:40|49.46|49.24|49.38|49.16|49.46|49.24|49.38|49.16|8
1733346830000|2024-12-04 21:13:50|49.4|49.18|49.45|49.23|49.45|49.23|49.39|49.17|5
1733346840000|2024-12-04 21:14:00|49.44|49.22|49.41|49.19|49.45|49.23|49.39|49.17|12
1733346850000|2024-12-04 21:14:10|49.42|49.2|49.4|49.18|49.44|49.22|49.4|49.18|8
1733346860000|2024-12-04 21:14:20|49.38|49.16|49.37|49.15|49.38|49.16|49.36|49.14|4
1733346870000|2024-12-04 21:14:30|49.36|49.14|49.37|49.15|49.39|49.17|49.36|49.14|5
1733346880000|2024-12-04 21:14:40|49.32|49.1|49.29|49.07|49.32|49.1|49.29|49.07|4
1733346890000|2024-12-04 21:14:50|49.28|49.06|49.3|49.08|49.3|49.08|49.28|49.06|3
1733346900000|2024-12-04 21:15:00|49.29|49.07|49.2|48.98|49.29|49.07|49.2|48.98|7
1733346910000|2024-12-04 21:15:10|49.19|48.97|49.08|48.86|49.19|48.97|49.08|48.86|12
1733346920000|2024-12-04 21:15:20|49.07|48.85|49.06|48.84|49.08|48.86|49.06|48.84|4
1733346930000|2024-12-04 21:15:30|49.07|48.85|49.05|48.83|49.08|48.86|49.05|48.83|7
1733346940000|2024-12-04 21:15:40|49.04|48.82|49.05|48.83|49.06|48.84|48.98|48.76|18
1733346950000|2024-12-04 21:15:50|49.03|48.81|49.15|48.93|49.15|48.93|49.03|48.81|13
1733346960000|2024-12-04 21:16:00|49.17|48.95|49.12|48.9|49.18|48.96|49.12|48.9|11
1733346970000|2024-12-04 21:16:10|49.1|48.88|49.15|48.93|49.15|48.93|49.1|48.88|8
1733346980000|2024-12-04 21:16:20|49.14|48.92|49.2|48.98|49.2|48.98|49.12|48.9|13
1733346990000|2024-12-04 21:16:30|49.21|48.99|49.12|48.9|49.22|49|49.11|48.89|9
1733347000000|2024-12-04 21:16:40|49.13|48.91|49.2|48.98|49.2|48.98|49.13|48.91|6
1733347010000|2024-12-04 21:16:50|49.19|48.97|49.25|49.03|49.25|49.03|49.19|48.97|12
1733347020000|2024-12-04 21:17:00|49.23|49.01|49.24|49.02|49.29|49.07|49.22|49|13
1733347030000|2024-12-04 21:17:10|49.26|49.04|49.24|49.02|49.28|49.06|49.18|48.96|15
1733347040000|2024-12-04 21:17:20|49.25|49.03|49.28|49.06|49.28|49.06|49.22|49|8
1733347050000|2024-12-04 21:17:30|49.29|49.07|49.2|48.98|49.29|49.07|49.2|48.98|7
1733347060000|2024-12-04 21:17:40|49.22|49|49.25|49.03|49.25|49.03|49.22|49|5
1733347070000|2024-12-04 21:17:50|49.24|49.02|49.26|49.04|49.26|49.04|49.24|49.02|7
1733347080000|2024-12-04 21:18:00|49.25|49.03|49.29|49.07|49.29|49.07|49.24|49.02|9
1733347090000|2024-12-04 21:18:10|49.28|49.06|49.29|49.07|49.29|49.07|49.22|49|19
1733347100000|2024-12-04 21:18:20|49.3|49.08|49.42|49.2|49.42|49.2|49.3|49.08|9
1733347110000|2024-12-04 21:18:30|49.43|49.21|49.53|49.31|49.53|49.31|49.43|49.21|13
1733347120000|2024-12-04 21:18:40|49.54|49.32|49.55|49.33|49.58|49.36|49.53|49.31|7
1733347130000|2024-12-04 21:18:50|49.56|49.34|49.57|49.35|49.58|49.36|49.55|49.33|6
1733347140000|2024-12-04 21:19:00|49.56|49.34|49.59|49.37|49.59|49.37|49.51|49.29|14
1733347150000|2024-12-04 21:19:10|49.6|49.38|49.51|49.29|49.6|49.38|49.51|49.29|9
1733347160000|2024-12-04 21:19:20|49.54|49.32|49.52|49.3|49.55|49.33|49.52|49.3|9
1733347170000|2024-12-04 21:19:30|49.47|49.25|49.43|49.21|49.49|49.27|49.43|49.21|13
1733347180000|2024-12-04 21:19:40|49.44|49.22|49.36|49.14|49.47|49.25|49.36|49.14|17
1733347190000|2024-12-04 21:19:50|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|4
1733347200000|2024-12-04 21:20:00|49.39|49.17|49.46|49.24|49.53|49.31|49.39|49.17|13
1733347210000|2024-12-04 21:20:10|49.47|49.25|49.48|49.26|49.52|49.3|49.47|49.25|10
1733347220000|2024-12-04 21:20:20|49.47|49.25|49.44|49.22|49.49|49.27|49.41|49.19|16
1733347230000|2024-12-04 21:20:30|49.39|49.17|49.39|49.17|49.43|49.21|49.39|49.17|10
1733347240000|2024-12-04 21:20:40|49.37|49.15|49.4|49.18|49.4|49.18|49.34|49.12|13
1733347250000|2024-12-04 21:20:50|49.41|49.19|49.45|49.23|49.49|49.27|49.41|49.19|11
1733347260000|2024-12-04 21:21:00|49.44|49.22|49.54|49.32|49.54|49.32|49.44|49.22|10
1733347270000|2024-12-04 21:21:10|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|4
1733347280000|2024-12-04 21:21:20|49.58|49.36|49.61|49.39|49.61|49.39|49.58|49.36|9
1733347290000|2024-12-04 21:21:30|49.62|49.4|49.64|49.42|49.64|49.42|49.58|49.36|8
1733347300000|2024-12-04 21:21:40|49.65|49.43|49.63|49.41|49.69|49.47|49.63|49.41|10
1733347310000|2024-12-04 21:21:50|49.61|49.39|49.52|49.3|49.61|49.39|49.52|49.3|12
1733347320000|2024-12-04 21:22:00|49.51|49.29|49.56|49.34|49.58|49.36|49.51|49.29|11
1733347330000|2024-12-04 21:22:10|49.57|49.35|49.68|49.46|49.68|49.46|49.49|49.27|14
1733347340000|2024-12-04 21:22:20|49.67|49.45|49.67|49.45|49.68|49.46|49.6|49.38|16
1733347350000|2024-12-04 21:22:30|49.66|49.44|49.63|49.41|49.68|49.46|49.63|49.41|9
1733347360000|2024-12-04 21:22:40|49.64|49.42|49.67|49.45|49.68|49.46|49.56|49.34|11
1733347370000|2024-12-04 21:22:50|49.66|49.44|49.73|49.51|49.74|49.52|49.66|49.44|9
1733347380000|2024-12-04 21:23:00|49.71|49.49|49.76|49.54|49.76|49.54|49.68|49.46|21
1733347390000|2024-12-04 21:23:10|49.77|49.55|49.78|49.56|49.78|49.56|49.77|49.55|6
1733347400000|2024-12-04 21:23:20|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733347410000|2024-12-04 21:23:30|49.8|49.58|49.77|49.55|49.8|49.58|49.74|49.52|5
1733347420000|2024-12-04 21:23:40|49.76|49.54|49.69|49.47|49.76|49.54|49.69|49.47|8
1733347430000|2024-12-04 21:23:50|49.68|49.46|49.66|49.44|49.69|49.47|49.64|49.42|10
1733347440000|2024-12-04 21:24:00|49.64|49.42|49.73|49.51|49.73|49.51|49.64|49.42|15
1733347450000|2024-12-04 21:24:10|49.75|49.53|49.75|49.53|49.76|49.54|49.73|49.51|7
1733347460000|2024-12-04 21:24:20|49.72|49.5|49.74|49.52|49.75|49.53|49.72|49.5|10
1733347470000|2024-12-04 21:24:30|49.77|49.55|49.78|49.56|49.79|49.57|49.77|49.55|4
1733347480000|2024-12-04 21:24:40|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|4
1733347490000|2024-12-04 21:24:50|49.78|49.56|49.72|49.5|49.78|49.56|49.72|49.5|7
1733347500000|2024-12-04 21:25:00|49.75|49.53|49.67|49.45|49.75|49.53|49.66|49.44|11
1733347510000|2024-12-04 21:25:10|49.68|49.46|49.71|49.49|49.71|49.49|49.68|49.46|7
1733347520000|2024-12-04 21:25:20|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|2
1733347530000|2024-12-04 21:25:30|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|2
1733347540000|2024-12-04 21:25:40|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|2
1733347550000|2024-12-04 21:25:50|49.67|49.45|49.68|49.46|49.69|49.47|49.66|49.44|10
1733347560000|2024-12-04 21:26:00|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|6
1733347570000|2024-12-04 21:26:10|49.69|49.47|49.66|49.44|49.69|49.47|49.66|49.44|5
1733347580000|2024-12-04 21:26:20|49.63|49.41|49.62|49.4|49.63|49.41|49.57|49.35|6
1733347590000|2024-12-04 21:26:30|49.63|49.41|49.69|49.47|49.7|49.48|49.63|49.41|9
1733347600000|2024-12-04 21:26:40|49.68|49.46|49.68|49.46|49.69|49.47|49.65|49.43|9
1733347610000|2024-12-04 21:26:50|49.67|49.45|49.65|49.43|49.7|49.48|49.65|49.43|10
1733347620000|2024-12-04 21:27:00|49.64|49.42|49.62|49.4|49.67|49.45|49.62|49.4|9
1733347630000|2024-12-04 21:27:10|49.65|49.43|49.55|49.33|49.65|49.43|49.55|49.33|11
1733347640000|2024-12-04 21:27:20|49.54|49.32|49.57|49.35|49.57|49.35|49.54|49.32|11
1733347650000|2024-12-04 21:27:30|49.53|49.31|49.53|49.31|49.54|49.32|49.51|49.29|9
1733347660000|2024-12-04 21:27:40|49.54|49.32|49.54|49.32|49.55|49.33|49.53|49.31|4
1733347670000|2024-12-04 21:27:50|49.55|49.33|49.53|49.31|49.56|49.34|49.53|49.31|5
1733347680000|2024-12-04 21:28:00|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|4
1733347690000|2024-12-04 21:28:10|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|2
1733347700000|2024-12-04 21:28:20|49.46|49.24|49.46|49.24|49.48|49.26|49.46|49.24|4
1733347710000|2024-12-04 21:28:30|49.47|49.25|49.48|49.26|49.49|49.27|49.47|49.25|5
1733347720000|2024-12-04 21:28:40|49.49|49.27|49.5|49.28|49.54|49.32|49.49|49.27|6
1733347730000|2024-12-04 21:28:50|49.52|49.3|49.56|49.34|49.56|49.34|49.52|49.3|6
1733347740000|2024-12-04 21:29:00|49.57|49.35|49.51|49.29|49.61|49.39|49.51|49.29|13
1733347750000|2024-12-04 21:29:10|49.49|49.27|49.46|49.24|49.49|49.27|49.46|49.24|4
1733347770000|2024-12-04 21:29:30|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1733347780000|2024-12-04 21:29:40|49.49|49.27|49.56|49.34|49.57|49.35|49.49|49.27|6
1733347790000|2024-12-04 21:29:50|49.55|49.33|49.53|49.31|49.55|49.33|49.52|49.3|4
1733347800000|2024-12-04 21:30:00|49.54|49.32|49.52|49.3|49.56|49.34|49.51|49.29|5
1733347810000|2024-12-04 21:30:10|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733347820000|2024-12-04 21:30:20|49.53|49.31|49.51|49.29|49.53|49.31|49.49|49.27|5
1733347830000|2024-12-04 21:30:30|49.5|49.28|49.52|49.3|49.52|49.3|49.49|49.27|5
1733347840000|2024-12-04 21:30:40|49.53|49.31|49.55|49.33|49.55|49.33|49.53|49.31|3
1733347850000|2024-12-04 21:30:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733347860000|2024-12-04 21:31:00|49.55|49.33|49.47|49.25|49.55|49.33|49.46|49.24|8
1733347870000|2024-12-04 21:31:10|49.45|49.23|49.49|49.27|49.49|49.27|49.44|49.22|8
1733347880000|2024-12-04 21:31:20|49.47|49.25|49.52|49.3|49.54|49.32|49.47|49.25|8
1733347890000|2024-12-04 21:31:30|49.53|49.31|49.53|49.31|49.54|49.32|49.53|49.31|5
1733347900000|2024-12-04 21:31:40|49.54|49.32|49.59|49.37|49.61|49.39|49.54|49.32|11
1733347910000|2024-12-04 21:31:50|49.6|49.38|49.56|49.34|49.6|49.38|49.56|49.34|9
1733347920000|2024-12-04 21:32:00|49.51|49.29|49.47|49.25|49.51|49.29|49.46|49.24|7
1733347930000|2024-12-04 21:32:10|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733347940000|2024-12-04 21:32:20|49.44|49.22|49.37|49.15|49.44|49.22|49.37|49.15|11
1733347950000|2024-12-04 21:32:30|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733347960000|2024-12-04 21:32:40|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733347970000|2024-12-04 21:32:50|49.34|49.12|49.39|49.17|49.39|49.17|49.34|49.12|6
1733347980000|2024-12-04 21:33:00|49.4|49.18|49.47|49.25|49.47|49.25|49.4|49.18|6
1733347990000|2024-12-04 21:33:10|49.5|49.28|49.56|49.34|49.56|49.34|49.5|49.28|5
1733348000000|2024-12-04 21:33:20|49.57|49.35|49.57|49.35|49.57|49.35|49.51|49.29|9
1733348010000|2024-12-04 21:33:30|49.55|49.33|49.54|49.32|49.58|49.36|49.54|49.32|4
1733348020000|2024-12-04 21:33:40|49.55|49.33|49.59|49.37|49.59|49.37|49.55|49.33|3
1733348030000|2024-12-04 21:33:50|49.6|49.38|49.59|49.37|49.6|49.38|49.58|49.36|3
1733348040000|2024-12-04 21:34:00|49.6|49.38|49.6|49.38|49.6|49.38|49.57|49.35|5
1733348060000|2024-12-04 21:34:20|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733348070000|2024-12-04 21:34:30|49.62|49.4|49.66|49.44|49.68|49.46|49.62|49.4|11
1733348080000|2024-12-04 21:34:40|49.67|49.45|49.74|49.52|49.74|49.52|49.67|49.45|8
1733348090000|2024-12-04 21:34:50|49.71|49.49|49.74|49.52|49.74|49.52|49.71|49.49|4
1733348100000|2024-12-04 21:35:00|49.75|49.53|49.84|49.62|49.84|49.62|49.75|49.53|10
1733348110000|2024-12-04 21:35:10|49.83|49.61|49.83|49.61|49.83|49.61|49.81|49.59|5
1733348120000|2024-12-04 21:35:20|49.82|49.6|49.84|49.62|49.86|49.64|49.82|49.6|9
1733348130000|2024-12-04 21:35:30|49.85|49.63|49.84|49.62|49.85|49.63|49.83|49.61|3
1733348140000|2024-12-04 21:35:40|49.83|49.61|49.79|49.57|49.85|49.63|49.79|49.57|6
1733348150000|2024-12-04 21:35:50|49.8|49.58|49.76|49.54|49.8|49.58|49.76|49.54|6
1733348160000|2024-12-04 21:36:00|49.74|49.52|49.81|49.59|49.81|49.59|49.71|49.49|7
1733348170000|2024-12-04 21:36:10|49.82|49.6|49.8|49.58|49.83|49.61|49.79|49.57|7
1733348180000|2024-12-04 21:36:20|49.82|49.6|49.86|49.64|49.86|49.64|49.82|49.6|5
1733348190000|2024-12-04 21:36:30|49.85|49.63|49.83|49.61|49.85|49.63|49.83|49.61|2
1733348200000|2024-12-04 21:36:40|49.84|49.62|49.83|49.61|49.84|49.62|49.83|49.61|2
1733348210000|2024-12-04 21:36:50|49.82|49.6|49.78|49.56|49.82|49.6|49.78|49.56|4
1733348220000|2024-12-04 21:37:00|49.76|49.54|49.87|49.65|49.87|49.65|49.76|49.54|10
1733348230000|2024-12-04 21:37:10|49.84|49.62|49.95|49.73|49.95|49.73|49.84|49.62|9
1733348240000|2024-12-04 21:37:20|49.96|49.74|49.99|49.77|49.99|49.77|49.96|49.74|4
1733348250000|2024-12-04 21:37:30|50|49.78|50|49.78|50.02|49.8|50|49.78|6
1733348260000|2024-12-04 21:37:40|49.99|49.77|49.9|49.68|50.01|49.79|49.9|49.68|9
1733348270000|2024-12-04 21:37:50|49.89|49.67|49.91|49.69|49.91|49.69|49.89|49.67|3
1733348280000|2024-12-04 21:38:00|49.9|49.68|49.87|49.65|49.9|49.68|49.86|49.64|6
1733348290000|2024-12-04 21:38:10|49.86|49.64|49.86|49.64|49.89|49.67|49.86|49.64|5
1733348300000|2024-12-04 21:38:20|49.84|49.62|49.76|49.54|49.84|49.62|49.76|49.54|7
1733348310000|2024-12-04 21:38:30|49.72|49.5|49.67|49.45|49.72|49.5|49.67|49.45|6
1733348320000|2024-12-04 21:38:40|49.68|49.46|49.71|49.49|49.71|49.49|49.68|49.46|2
1733348330000|2024-12-04 21:38:50|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733348340000|2024-12-04 21:39:00|49.75|49.53|49.78|49.56|49.78|49.56|49.75|49.53|4
1733348350000|2024-12-04 21:39:10|49.81|49.59|49.86|49.64|49.86|49.64|49.81|49.59|7
1733348360000|2024-12-04 21:39:20|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733348370000|2024-12-04 21:39:30|49.82|49.6|49.82|49.6|49.84|49.62|49.82|49.6|6
1733348380000|2024-12-04 21:39:40|49.83|49.61|49.81|49.59|49.83|49.61|49.81|49.59|4
1733348390000|2024-12-04 21:39:50|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733348400000|2024-12-04 21:40:00|49.84|49.62|49.74|49.52|49.85|49.63|49.74|49.52|9
1733348410000|2024-12-04 21:40:10|49.73|49.51|49.77|49.55|49.78|49.56|49.73|49.51|6
1733348420000|2024-12-04 21:40:20|49.78|49.56|49.79|49.57|49.8|49.58|49.78|49.56|5
1733348430000|2024-12-04 21:40:30|49.78|49.56|49.8|49.58|49.8|49.58|49.78|49.56|3
1733348440000|2024-12-04 21:40:40|49.83|49.61|49.8|49.58|49.83|49.61|49.8|49.58|4
1733348450000|2024-12-04 21:40:50|49.79|49.57|49.8|49.58|49.8|49.58|49.76|49.54|5
1733348460000|2024-12-04 21:41:00|49.81|49.59|49.84|49.62|49.84|49.62|49.81|49.59|5
1733348470000|2024-12-04 21:41:10|49.85|49.63|49.8|49.58|49.85|49.63|49.79|49.57|9
1733348480000|2024-12-04 21:41:20|49.81|49.59|49.84|49.62|49.84|49.62|49.81|49.59|4
1733348490000|2024-12-04 21:41:30|49.83|49.61|49.8|49.58|49.83|49.61|49.77|49.55|7
1733348500000|2024-12-04 21:41:40|49.81|49.59|49.85|49.63|49.85|49.63|49.81|49.59|4
1733348510000|2024-12-04 21:41:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733348520000|2024-12-04 21:42:00|49.86|49.64|49.87|49.65|49.87|49.65|49.83|49.61|5
1733348530000|2024-12-04 21:42:10|49.86|49.64|49.85|49.63|49.86|49.64|49.85|49.63|2
1733348540000|2024-12-04 21:42:20|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733348550000|2024-12-04 21:42:30|49.87|49.65|49.89|49.67|49.92|49.7|49.87|49.65|6
1733348560000|2024-12-04 21:42:40|49.88|49.66|49.85|49.63|49.88|49.66|49.85|49.63|3
1733348570000|2024-12-04 21:42:50|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733348580000|2024-12-04 21:43:00|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1733348590000|2024-12-04 21:43:10|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|6
1733348600000|2024-12-04 21:43:20|49.85|49.63|49.84|49.62|49.86|49.64|49.84|49.62|8
1733348610000|2024-12-04 21:43:30|49.79|49.57|49.74|49.52|49.79|49.57|49.74|49.52|4
1733348620000|2024-12-04 21:43:40|49.7|49.48|49.78|49.56|49.81|49.59|49.7|49.48|12
1733348630000|2024-12-04 21:43:50|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|6
1733348640000|2024-12-04 21:44:00|49.76|49.54|49.71|49.49|49.76|49.54|49.71|49.49|9
1733348650000|2024-12-04 21:44:10|49.72|49.5|49.72|49.5|49.74|49.52|49.71|49.49|7
1733348660000|2024-12-04 21:44:20|49.73|49.51|49.67|49.45|49.73|49.51|49.67|49.45|5
1733348670000|2024-12-04 21:44:30|49.68|49.46|49.7|49.48|49.7|49.48|49.68|49.46|2
1733348680000|2024-12-04 21:44:40|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1733348690000|2024-12-04 21:44:50|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733348700000|2024-12-04 21:45:00|49.73|49.51|49.73|49.51|49.73|49.51|49.71|49.49|5
1733348710000|2024-12-04 21:45:10|49.72|49.5|49.78|49.56|49.78|49.56|49.71|49.49|4
1733348720000|2024-12-04 21:45:20|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1733348730000|2024-12-04 21:45:30|49.81|49.59|49.84|49.62|49.84|49.62|49.81|49.59|3
1733348740000|2024-12-04 21:45:40|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|4
1733348750000|2024-12-04 21:45:50|49.82|49.6|49.83|49.61|49.83|49.61|49.8|49.58|9
1733348760000|2024-12-04 21:46:00|49.84|49.62|49.84|49.62|49.85|49.63|49.82|49.6|4
1733348770000|2024-12-04 21:46:10|49.85|49.63|49.88|49.66|49.88|49.66|49.85|49.63|3
1733348780000|2024-12-04 21:46:20|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733348790000|2024-12-04 21:46:30|49.85|49.63|49.82|49.6|49.85|49.63|49.82|49.6|3
1733348800000|2024-12-04 21:46:40|49.79|49.57|49.76|49.54|49.79|49.57|49.76|49.54|4
1733348820000|2024-12-04 21:47:00|49.79|49.57|49.81|49.59|49.82|49.6|49.79|49.57|4
1733348830000|2024-12-04 21:47:10|49.83|49.61|49.76|49.54|49.83|49.61|49.76|49.54|7
1733348840000|2024-12-04 21:47:20|49.75|49.53|49.71|49.49|49.75|49.53|49.71|49.49|5
1733348850000|2024-12-04 21:47:30|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|4
1733348860000|2024-12-04 21:47:40|49.66|49.44|49.63|49.41|49.66|49.44|49.63|49.41|2
1733348880000|2024-12-04 21:48:00|49.62|49.4|49.58|49.36|49.62|49.4|49.58|49.36|5
1733348890000|2024-12-04 21:48:10|49.57|49.35|49.57|49.35|49.59|49.37|49.57|49.35|3
1733348900000|2024-12-04 21:48:20|49.59|49.37|49.52|49.3|49.59|49.37|49.52|49.3|4
1733348910000|2024-12-04 21:48:30|49.51|49.29|49.54|49.32|49.56|49.34|49.51|49.29|4
1733348920000|2024-12-04 21:48:40|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|3
1733348930000|2024-12-04 21:48:50|49.56|49.34|49.53|49.31|49.56|49.34|49.53|49.31|4
1733348940000|2024-12-04 21:49:00|49.54|49.32|49.57|49.35|49.57|49.35|49.54|49.32|4
1733348950000|2024-12-04 21:49:10|49.58|49.36|49.64|49.42|49.64|49.42|49.58|49.36|6
1733348960000|2024-12-04 21:49:20|49.65|49.43|49.68|49.46|49.68|49.46|49.65|49.43|5
1733348970000|2024-12-04 21:49:30|49.71|49.49|49.75|49.53|49.75|49.53|49.71|49.49|4
1733348980000|2024-12-04 21:49:40|49.74|49.52|49.69|49.47|49.75|49.53|49.69|49.47|7
1733348990000|2024-12-04 21:49:50|49.68|49.46|49.69|49.47|49.69|49.47|49.67|49.45|4
1733349000000|2024-12-04 21:50:00|49.7|49.48|49.68|49.46|49.71|49.49|49.68|49.46|7
1733349010000|2024-12-04 21:50:10|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733349020000|2024-12-04 21:50:20|49.69|49.47|49.7|49.48|49.7|49.48|49.66|49.44|7
1733349030000|2024-12-04 21:50:30|49.69|49.47|49.66|49.44|49.69|49.47|49.65|49.43|8
1733349040000|2024-12-04 21:50:40|49.65|49.43|49.64|49.42|49.67|49.45|49.64|49.42|9
1733349050000|2024-12-04 21:50:50|49.63|49.41|49.64|49.42|49.64|49.42|49.62|49.4|4
1733349060000|2024-12-04 21:51:00|49.65|49.43|49.67|49.45|49.68|49.46|49.65|49.43|5
1733349070000|2024-12-04 21:51:10|49.66|49.44|49.69|49.47|49.69|49.47|49.66|49.44|4
1733349080000|2024-12-04 21:51:20|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|6
1733349090000|2024-12-04 21:51:30|49.7|49.48|49.75|49.53|49.75|49.53|49.7|49.48|4
1733349100000|2024-12-04 21:51:40|49.76|49.54|49.75|49.53|49.76|49.54|49.73|49.51|8
1733349110000|2024-12-04 21:51:50|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|4
1733349120000|2024-12-04 21:52:00|49.76|49.54|49.76|49.54|49.76|49.54|49.75|49.53|3
1733349130000|2024-12-04 21:52:10|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733349140000|2024-12-04 21:52:20|49.83|49.61|49.87|49.65|49.87|49.65|49.83|49.61|5
1733349150000|2024-12-04 21:52:30|49.88|49.66|49.86|49.64|49.88|49.66|49.85|49.63|7
1733349160000|2024-12-04 21:52:40|49.85|49.63|49.82|49.6|49.85|49.63|49.81|49.59|7
1733349170000|2024-12-04 21:52:50|49.84|49.62|49.84|49.62|49.86|49.64|49.82|49.6|7
1733349180000|2024-12-04 21:53:00|49.85|49.63|49.85|49.63|49.87|49.65|49.8|49.58|9
1733349190000|2024-12-04 21:53:10|49.83|49.61|49.84|49.62|49.85|49.63|49.82|49.6|9
1733349200000|2024-12-04 21:53:20|49.82|49.6|49.83|49.61|49.84|49.62|49.82|49.6|4
1733349210000|2024-12-04 21:53:30|49.84|49.62|49.83|49.61|49.84|49.62|49.83|49.61|2
1733349220000|2024-12-04 21:53:40|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|4
1733349230000|2024-12-04 21:53:50|49.76|49.54|49.76|49.54|49.77|49.55|49.75|49.53|7
1733349240000|2024-12-04 21:54:00|49.77|49.55|49.73|49.51|49.78|49.56|49.7|49.48|13
1733349250000|2024-12-04 21:54:10|49.74|49.52|49.7|49.48|49.74|49.52|49.66|49.44|10
1733349260000|2024-12-04 21:54:20|49.71|49.49|49.78|49.56|49.78|49.56|49.71|49.49|9
1733349270000|2024-12-04 21:54:30|49.76|49.54|49.77|49.55|49.77|49.55|49.75|49.53|4
1733349280000|2024-12-04 21:54:40|49.78|49.56|49.77|49.55|49.78|49.56|49.74|49.52|7
1733349300000|2024-12-04 21:55:00|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733349310000|2024-12-04 21:55:10|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733349320000|2024-12-04 21:55:20|49.8|49.58|49.82|49.6|49.82|49.6|49.8|49.58|3
1733349330000|2024-12-04 21:55:30|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733349350000|2024-12-04 21:55:50|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733349360000|2024-12-04 21:56:00|49.81|49.59|49.79|49.57|49.81|49.59|49.78|49.56|4
1733349370000|2024-12-04 21:56:10|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|4
1733349380000|2024-12-04 21:56:20|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|2
1733349400000|2024-12-04 21:56:40|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733349420000|2024-12-04 21:57:00|49.79|49.57|49.78|49.56|49.79|49.57|49.77|49.55|3
1733349430000|2024-12-04 21:57:10|49.79|49.57|49.85|49.63|49.85|49.63|49.79|49.57|5
1733349440000|2024-12-04 21:57:20|49.86|49.64|49.84|49.62|49.86|49.64|49.84|49.62|2
1733349450000|2024-12-04 21:57:30|49.83|49.61|49.81|49.59|49.83|49.61|49.81|49.59|3
1733349460000|2024-12-04 21:57:40|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733349470000|2024-12-04 21:57:50|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733349480000|2024-12-04 21:58:00|49.75|49.53|49.73|49.51|49.75|49.53|49.73|49.51|2
1733349490000|2024-12-04 21:58:10|49.75|49.53|49.78|49.56|49.78|49.56|49.75|49.53|4
1733349510000|2024-12-04 21:58:30|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733349520000|2024-12-04 21:58:40|49.78|49.56|49.8|49.58|49.8|49.58|49.78|49.56|3
1733349550000|2024-12-04 21:59:10|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733349570000|2024-12-04 21:59:30|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|3
1733349580000|2024-12-04 21:59:40|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733349590000|2024-12-04 21:59:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733349600000|2024-12-04 22:00:00|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733349630000|2024-12-04 22:00:30|49.83|49.61|49.83|49.61|49.83|49.61|49.81|49.59|3
1733349650000|2024-12-04 22:00:50|49.82|49.6|49.77|49.55|49.82|49.6|49.77|49.55|4
1733349660000|2024-12-04 22:01:00|49.76|49.54|49.81|49.59|49.81|49.59|49.76|49.54|13
1733349670000|2024-12-04 22:01:10|49.8|49.58|49.73|49.51|49.8|49.58|49.73|49.51|6
1733349680000|2024-12-04 22:01:20|49.77|49.55|49.78|49.56|49.78|49.56|49.72|49.5|10
1733349690000|2024-12-04 22:01:30|49.77|49.55|49.8|49.58|49.81|49.59|49.77|49.55|8
1733349700000|2024-12-04 22:01:40|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733349710000|2024-12-04 22:01:50|49.82|49.6|49.86|49.64|49.86|49.64|49.82|49.6|12
1733349720000|2024-12-04 22:02:00|49.84|49.62|49.87|49.65|49.87|49.65|49.83|49.61|5
1733349730000|2024-12-04 22:02:10|49.88|49.66|49.9|49.68|49.9|49.68|49.87|49.65|6
1733349740000|2024-12-04 22:02:20|49.93|49.71|49.96|49.74|49.96|49.74|49.93|49.71|6
1733349750000|2024-12-04 22:02:30|49.97|49.75|49.99|49.77|49.99|49.77|49.97|49.75|3
1733349760000|2024-12-04 22:02:40|50|49.78|49.99|49.77|50|49.78|49.99|49.77|2
1733349770000|2024-12-04 22:02:50|50|49.78|50|49.78|50|49.78|50|49.78|1
1733349780000|2024-12-04 22:03:00|49.98|49.76|49.95|49.73|49.98|49.76|49.95|49.73|5
1733349790000|2024-12-04 22:03:10|49.97|49.75|50|49.78|50|49.78|49.94|49.72|10
1733349800000|2024-12-04 22:03:20|49.99|49.77|50.01|49.79|50.01|49.79|49.99|49.77|3
1733349810000|2024-12-04 22:03:30|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733349820000|2024-12-04 22:03:40|50.03|49.81|50.07|49.85|50.07|49.85|50.03|49.81|4
1733349840000|2024-12-04 22:04:00|50.08|49.86|50.1|49.88|50.11|49.89|50.07|49.85|9
1733349850000|2024-12-04 22:04:10|50.11|49.89|50.15|49.93|50.15|49.93|50.11|49.89|3
1733349860000|2024-12-04 22:04:20|50.14|49.92|50.11|49.89|50.14|49.92|50.11|49.89|2
1733349870000|2024-12-04 22:04:30|50.08|49.86|50.11|49.89|50.11|49.89|50.08|49.86|3
1733349880000|2024-12-04 22:04:40|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733349890000|2024-12-04 22:04:50|50.11|49.89|50.11|49.89|50.11|49.89|50.1|49.88|3
1733349900000|2024-12-04 22:05:00|50.12|49.9|50.09|49.87|50.13|49.91|50.09|49.87|5
1733349920000|2024-12-04 22:05:20|50.08|49.86|50.05|49.83|50.08|49.86|50.05|49.83|3
1733349940000|2024-12-04 22:05:40|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733349950000|2024-12-04 22:05:50|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1733349960000|2024-12-04 22:06:00|50.1|49.88|50.14|49.92|50.14|49.92|50.1|49.88|3
1733349970000|2024-12-04 22:06:10|50.13|49.91|50.12|49.9|50.13|49.91|50.1|49.88|4
1733349990000|2024-12-04 22:06:30|50.13|49.91|50.13|49.91|50.15|49.93|50.13|49.91|6
1733350000000|2024-12-04 22:06:40|50.12|49.9|50.14|49.92|50.15|49.93|50.12|49.9|7
1733350010000|2024-12-04 22:06:50|50.15|49.93|50.15|49.93|50.15|49.93|50.14|49.92|7
1733350020000|2024-12-04 22:07:00|50.17|49.95|50.2|49.98|50.2|49.98|50.17|49.95|3
1733350030000|2024-12-04 22:07:10|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733350050000|2024-12-04 22:07:30|50.22|50|50.3|50.08|50.3|50.08|50.22|50|7
1733350080000|2024-12-04 22:08:00|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1733350090000|2024-12-04 22:08:10|50.29|50.07|50.23|50.01|50.29|50.07|50.23|50.01|3
1733350100000|2024-12-04 22:08:20|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733350110000|2024-12-04 22:08:30|50.25|50.03|50.26|50.04|50.26|50.04|50.25|50.03|2
1733350120000|2024-12-04 22:08:40|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733350190000|2024-12-04 22:09:50|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1733350200000|2024-12-04 22:10:00|50.27|50.05|50.27|50.05|50.27|50.05|50.27|50.05|1
1733350210000|2024-12-04 22:10:10|50.28|50.06|50.29|50.07|50.31|50.09|50.28|50.06|5
1733350220000|2024-12-04 22:10:20|50.3|50.08|50.29|50.07|50.3|50.08|50.25|50.03|9
1733350240000|2024-12-04 22:10:40|50.3|50.08|50.32|50.1|50.32|50.1|50.3|50.08|3
1733350250000|2024-12-04 22:10:50|50.31|50.09|50.32|50.1|50.32|50.1|50.31|50.09|2
1733350260000|2024-12-04 22:11:00|50.31|50.09|50.34|50.12|50.34|50.12|50.31|50.09|3
1733350270000|2024-12-04 22:11:10|50.35|50.13|50.33|50.11|50.35|50.13|50.32|50.1|5
1733350280000|2024-12-04 22:11:20|50.32|50.1|50.36|50.14|50.36|50.14|50.31|50.09|7
1733350290000|2024-12-04 22:11:30|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|3
1733350310000|2024-12-04 22:11:50|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733350320000|2024-12-04 22:12:00|50.37|50.15|50.38|50.16|50.38|50.16|50.37|50.15|2
1733350330000|2024-12-04 22:12:10|50.37|50.15|50.31|50.09|50.37|50.15|50.31|50.09|8
1733350340000|2024-12-04 22:12:20|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733350350000|2024-12-04 22:12:30|50.29|50.07|50.29|50.07|50.29|50.07|50.29|50.07|1
1733350360000|2024-12-04 22:12:40|50.28|50.06|50.26|50.04|50.28|50.06|50.26|50.04|3
1733350380000|2024-12-04 22:13:00|50.23|50.01|50.19|49.97|50.23|50.01|50.19|49.97|4
1733350390000|2024-12-04 22:13:10|50.18|49.96|50.16|49.94|50.19|49.97|50.16|49.94|6
1733350400000|2024-12-04 22:13:20|50.15|49.93|50.12|49.9|50.15|49.93|50.09|49.87|11
1733350410000|2024-12-04 22:13:30|50.11|49.89|50.11|49.89|50.12|49.9|50.1|49.88|5
1733350420000|2024-12-04 22:13:40|50.12|49.9|50.12|49.9|50.13|49.91|50.11|49.89|6
1733350430000|2024-12-04 22:13:50|50.1|49.88|50.09|49.87|50.11|49.89|50.09|49.87|3
1733350440000|2024-12-04 22:14:00|50.08|49.86|50.1|49.88|50.13|49.91|50.08|49.86|7
1733350450000|2024-12-04 22:14:10|50.11|49.89|50.14|49.92|50.14|49.92|50.11|49.89|4
1733350470000|2024-12-04 22:14:30|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733350480000|2024-12-04 22:14:40|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|2
1733350500000|2024-12-04 22:15:00|50.11|49.89|50.14|49.92|50.14|49.92|50.11|49.89|4
1733350510000|2024-12-04 22:15:10|50.16|49.94|50.16|49.94|50.16|49.94|50.16|49.94|1
1733350520000|2024-12-04 22:15:20|50.15|49.93|50.13|49.91|50.18|49.96|50.13|49.91|7
1733350530000|2024-12-04 22:15:30|50.12|49.9|50.09|49.87|50.12|49.9|50.09|49.87|3
1733350540000|2024-12-04 22:15:40|50.1|49.88|50.08|49.86|50.1|49.88|50.08|49.86|2
1733350550000|2024-12-04 22:15:50|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1733350560000|2024-12-04 22:16:00|50.12|49.9|50.16|49.94|50.16|49.94|50.12|49.9|4
1733350570000|2024-12-04 22:16:10|50.15|49.93|50.13|49.91|50.15|49.93|50.13|49.91|2
1733350580000|2024-12-04 22:16:20|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733350590000|2024-12-04 22:16:30|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733350610000|2024-12-04 22:16:50|50.08|49.86|50.07|49.85|50.08|49.86|50.07|49.85|2
1733350620000|2024-12-04 22:17:00|50.06|49.84|50.03|49.81|50.06|49.84|50.02|49.8|4
1733350630000|2024-12-04 22:17:10|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733350650000|2024-12-04 22:17:30|50.05|49.83|50.1|49.88|50.11|49.89|50.05|49.83|6
1733350660000|2024-12-04 22:17:40|50.11|49.89|50.08|49.86|50.11|49.89|50.08|49.86|4
1733350670000|2024-12-04 22:17:50|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1733350680000|2024-12-04 22:18:00|50.05|49.83|50.04|49.82|50.05|49.83|50.03|49.81|3
1733350700000|2024-12-04 22:18:20|50.03|49.81|50.01|49.79|50.03|49.81|50.01|49.79|3
1733350710000|2024-12-04 22:18:30|50|49.78|49.98|49.76|50|49.78|49.98|49.76|3
1733350720000|2024-12-04 22:18:40|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733350730000|2024-12-04 22:18:50|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733350740000|2024-12-04 22:19:00|49.95|49.73|49.96|49.74|49.96|49.74|49.95|49.73|2
1733350760000|2024-12-04 22:19:20|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733350770000|2024-12-04 22:19:30|49.94|49.72|49.93|49.71|49.94|49.72|49.93|49.71|2
1733350780000|2024-12-04 22:19:40|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733350800000|2024-12-04 22:20:00|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733350810000|2024-12-04 22:20:10|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733350820000|2024-12-04 22:20:20|49.92|49.7|49.91|49.69|49.93|49.71|49.91|49.69|3
1733350840000|2024-12-04 22:20:40|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733350850000|2024-12-04 22:20:50|49.9|49.68|49.9|49.68|49.91|49.69|49.9|49.68|3
1733350860000|2024-12-04 22:21:00|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733350870000|2024-12-04 22:21:10|49.9|49.68|49.89|49.67|49.9|49.68|49.89|49.67|2
1733350880000|2024-12-04 22:21:20|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733350890000|2024-12-04 22:21:30|49.89|49.67|49.89|49.67|49.9|49.68|49.89|49.67|5
1733350900000|2024-12-04 22:21:40|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733350910000|2024-12-04 22:21:50|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733350920000|2024-12-04 22:22:00|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733350930000|2024-12-04 22:22:10|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733350940000|2024-12-04 22:22:20|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733350960000|2024-12-04 22:22:40|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733350970000|2024-12-04 22:22:50|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733350980000|2024-12-04 22:23:00|49.86|49.64|49.88|49.66|49.88|49.66|49.86|49.64|2
1733350990000|2024-12-04 22:23:10|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733351020000|2024-12-04 22:23:40|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733351040000|2024-12-04 22:24:00|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733351050000|2024-12-04 22:24:10|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733351060000|2024-12-04 22:24:20|49.89|49.67|49.9|49.68|49.9|49.68|49.89|49.67|2
1733351080000|2024-12-04 22:24:40|49.91|49.69|49.89|49.67|49.91|49.69|49.89|49.67|3
1733351090000|2024-12-04 22:24:50|49.88|49.66|49.86|49.64|49.88|49.66|49.86|49.64|3
1733351110000|2024-12-04 22:25:10|49.83|49.61|49.8|49.58|49.83|49.61|49.8|49.58|4
1733351120000|2024-12-04 22:25:20|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|3
1733351150000|2024-12-04 22:25:50|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1733351170000|2024-12-04 22:26:10|49.75|49.53|49.79|49.57|49.79|49.57|49.75|49.53|4
1733351180000|2024-12-04 22:26:20|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733351200000|2024-12-04 22:26:40|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733351210000|2024-12-04 22:26:50|49.8|49.58|49.8|49.58|49.81|49.59|49.8|49.58|5
1733351220000|2024-12-04 22:27:00|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|2
1733351230000|2024-12-04 22:27:10|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1733351240000|2024-12-04 22:27:20|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733351270000|2024-12-04 22:27:50|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733351280000|2024-12-04 22:28:00|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733351290000|2024-12-04 22:28:10|49.82|49.6|49.82|49.6|49.83|49.61|49.82|49.6|3
1733351330000|2024-12-04 22:28:50|49.83|49.61|49.82|49.6|49.83|49.61|49.82|49.6|4
1733351340000|2024-12-04 22:29:00|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733351350000|2024-12-04 22:29:10|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733351360000|2024-12-04 22:29:20|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733351370000|2024-12-04 22:29:30|49.8|49.58|49.74|49.52|49.8|49.58|49.74|49.52|5
1733351380000|2024-12-04 22:29:40|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733351390000|2024-12-04 22:29:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733351410000|2024-12-04 22:30:10|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1733351420000|2024-12-04 22:30:20|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733351430000|2024-12-04 22:30:30|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733351440000|2024-12-04 22:30:40|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733351460000|2024-12-04 22:31:00|49.72|49.5|49.68|49.46|49.72|49.5|49.68|49.46|4
1733351470000|2024-12-04 22:31:10|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|3
1733351480000|2024-12-04 22:31:20|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733351510000|2024-12-04 22:31:50|49.64|49.42|49.62|49.4|49.64|49.42|49.62|49.4|3
1733351530000|2024-12-04 22:32:10|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733351540000|2024-12-04 22:32:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733351550000|2024-12-04 22:32:30|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733351570000|2024-12-04 22:32:50|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733351610000|2024-12-04 22:33:30|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733351620000|2024-12-04 22:33:40|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733351630000|2024-12-04 22:33:50|49.55|49.33|49.54|49.32|49.55|49.33|49.54|49.32|2
1733351640000|2024-12-04 22:34:00|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|5
1733351650000|2024-12-04 22:34:10|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733351680000|2024-12-04 22:34:40|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733351700000|2024-12-04 22:35:00|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733351720000|2024-12-04 22:35:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733351770000|2024-12-04 22:36:10|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733351780000|2024-12-04 22:36:20|49.6|49.38|49.65|49.43|49.65|49.43|49.6|49.38|4
1733351790000|2024-12-04 22:36:30|49.66|49.44|49.68|49.46|49.68|49.46|49.66|49.44|2
1733351800000|2024-12-04 22:36:40|49.69|49.47|49.7|49.48|49.7|49.48|49.68|49.46|4
1733351810000|2024-12-04 22:36:50|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733351820000|2024-12-04 22:37:00|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733351830000|2024-12-04 22:37:10|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733351840000|2024-12-04 22:37:20|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733351850000|2024-12-04 22:37:30|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733351860000|2024-12-04 22:37:40|49.66|49.44|49.69|49.47|49.69|49.47|49.66|49.44|3
1733351870000|2024-12-04 22:37:50|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|2
1733351880000|2024-12-04 22:38:00|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1733351890000|2024-12-04 22:38:10|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733351910000|2024-12-04 22:38:30|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733351930000|2024-12-04 22:38:50|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|2
1733351940000|2024-12-04 22:39:00|49.77|49.55|49.78|49.56|49.78|49.56|49.77|49.55|2
1733351950000|2024-12-04 22:39:10|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733351970000|2024-12-04 22:39:30|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|4
1733352010000|2024-12-04 22:40:10|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733352020000|2024-12-04 22:40:20|49.72|49.5|49.7|49.48|49.72|49.5|49.7|49.48|3
1733352030000|2024-12-04 22:40:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733352040000|2024-12-04 22:40:40|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733352050000|2024-12-04 22:40:50|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733352060000|2024-12-04 22:41:00|49.68|49.46|49.68|49.46|49.69|49.47|49.68|49.46|3
1733352090000|2024-12-04 22:41:30|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733352110000|2024-12-04 22:41:50|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733352160000|2024-12-04 22:42:40|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|2
1733352190000|2024-12-04 22:43:10|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733352220000|2024-12-04 22:43:40|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733352230000|2024-12-04 22:43:50|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733352250000|2024-12-04 22:44:10|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733352290000|2024-12-04 22:44:50|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1733352300000|2024-12-04 22:45:00|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733352310000|2024-12-04 22:45:10|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733352320000|2024-12-04 22:45:20|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733352330000|2024-12-04 22:45:30|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733352350000|2024-12-04 22:45:50|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1733352390000|2024-12-04 22:46:30|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|8
1733352400000|2024-12-04 22:46:40|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733352440000|2024-12-04 22:47:20|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733352570000|2024-12-04 22:49:30|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1733352590000|2024-12-04 22:49:50|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733352600000|2024-12-04 22:50:00|49.6|49.38|49.6|49.38|49.61|49.39|49.6|49.38|3
1733352620000|2024-12-04 22:50:20|49.57|49.35|49.54|49.32|49.57|49.35|49.54|49.32|4
1733352630000|2024-12-04 22:50:30|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733352640000|2024-12-04 22:50:40|49.51|49.29|49.51|49.29|49.51|49.29|49.5|49.28|3
1733352650000|2024-12-04 22:50:50|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733352680000|2024-12-04 22:51:20|49.49|49.27|49.43|49.21|49.49|49.27|49.43|49.21|5
1733352690000|2024-12-04 22:51:30|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733352700000|2024-12-04 22:51:40|49.4|49.18|49.33|49.11|49.4|49.18|49.32|49.1|7
1733352710000|2024-12-04 22:51:50|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|3
1733352720000|2024-12-04 22:52:00|49.23|49.01|49.24|49.02|49.25|49.03|49.23|49.01|6
1733352750000|2024-12-04 22:52:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733352760000|2024-12-04 22:52:40|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733352800000|2024-12-04 22:53:20|49.22|49|49.22|49|49.24|49.02|49.21|48.99|6
1733352830000|2024-12-04 22:53:50|49.29|49.07|49.26|49.04|49.29|49.07|49.26|49.04|3
1733352850000|2024-12-04 22:54:10|49.27|49.05|49.28|49.06|49.28|49.06|49.27|49.05|2
1733352860000|2024-12-04 22:54:20|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733352890000|2024-12-04 22:54:50|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|4
1733352900000|2024-12-04 22:55:00|49.29|49.07|49.32|49.1|49.32|49.1|49.29|49.07|3
1733352910000|2024-12-04 22:55:10|49.33|49.11|49.29|49.07|49.33|49.11|49.29|49.07|4
1733352920000|2024-12-04 22:55:20|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|4
1733352970000|2024-12-04 22:56:10|49.26|49.04|49.24|49.02|49.26|49.04|49.24|49.02|2
1733352980000|2024-12-04 22:56:20|49.23|49.01|49.14|48.92|49.23|49.01|49.14|48.92|5
1733352990000|2024-12-04 22:56:30|49.15|48.93|49.15|48.93|49.18|48.96|49.15|48.93|4
1733353000000|2024-12-04 22:56:40|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733353010000|2024-12-04 22:56:50|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733353020000|2024-12-04 22:57:00|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733353050000|2024-12-04 22:57:30|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733353080000|2024-12-04 22:58:00|49.18|48.96|49.16|48.94|49.18|48.96|49.16|48.94|2
1733353090000|2024-12-04 22:58:10|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733353120000|2024-12-04 22:58:40|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733353150000|2024-12-04 22:59:10|49.16|48.94|49.16|48.94|49.16|48.94|49.15|48.93|3
1733353160000|2024-12-04 22:59:20|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|2
1733353170000|2024-12-04 22:59:30|49.18|48.96|49.14|48.92|49.18|48.96|49.14|48.92|2
1733353190000|2024-12-04 22:59:50|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733353200000|2024-12-04 23:00:00|49.12|48.9|49.17|48.95|49.17|48.95|49.12|48.9|6
1733353210000|2024-12-04 23:00:10|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733353220000|2024-12-04 23:00:20|49.22|49|49.2|48.98|49.24|49.02|49.2|48.98|5
1733353230000|2024-12-04 23:00:30|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733353240000|2024-12-04 23:00:40|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|4
1733353250000|2024-12-04 23:00:50|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733353290000|2024-12-04 23:01:30|49.21|48.99|49.27|49.05|49.27|49.05|49.21|48.99|3
1733353300000|2024-12-04 23:01:40|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733353320000|2024-12-04 23:02:00|49.29|49.07|49.29|49.07|49.3|49.08|49.29|49.07|3
1733353330000|2024-12-04 23:02:10|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733353360000|2024-12-04 23:02:40|49.32|49.1|49.4|49.18|49.41|49.19|49.32|49.1|8
1733353370000|2024-12-04 23:02:50|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|4
1733353380000|2024-12-04 23:03:00|49.41|49.19|49.4|49.18|49.41|49.19|49.39|49.17|8
1733353390000|2024-12-04 23:03:10|49.41|49.19|49.39|49.17|49.41|49.19|49.38|49.16|5
1733353400000|2024-12-04 23:03:20|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733353410000|2024-12-04 23:03:30|49.35|49.13|49.31|49.09|49.35|49.13|49.31|49.09|4
1733353420000|2024-12-04 23:03:40|49.29|49.07|49.22|49|49.29|49.07|49.22|49|7
1733353430000|2024-12-04 23:03:50|49.2|48.98|49.22|49|49.22|49|49.17|48.95|7
1733353440000|2024-12-04 23:04:00|49.23|49.01|49.2|48.98|49.24|49.02|49.2|48.98|5
1733353450000|2024-12-04 23:04:10|49.21|48.99|49.21|48.99|49.21|48.99|49.18|48.96|8
1733353460000|2024-12-04 23:04:20|49.2|48.98|49.16|48.94|49.2|48.98|49.15|48.93|4
1733353470000|2024-12-04 23:04:30|49.14|48.92|49.08|48.86|49.14|48.92|49.07|48.85|6
1733353480000|2024-12-04 23:04:40|49.1|48.88|49.07|48.85|49.1|48.88|49.07|48.85|3
1733353490000|2024-12-04 23:04:50|49.06|48.84|49.02|48.8|49.06|48.84|49.02|48.8|4
1733353500000|2024-12-04 23:05:00|49.04|48.82|49.01|48.79|49.05|48.83|49.01|48.79|6
1733353510000|2024-12-04 23:05:10|48.95|48.73|48.96|48.74|48.96|48.74|48.91|48.69|8
1733353520000|2024-12-04 23:05:20|48.95|48.73|48.95|48.73|48.96|48.74|48.94|48.72|5
1733353530000|2024-12-04 23:05:30|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733353540000|2024-12-04 23:05:40|48.99|48.77|48.94|48.72|48.99|48.77|48.94|48.72|9
1733353550000|2024-12-04 23:05:50|48.93|48.71|48.9|48.68|48.94|48.72|48.9|48.68|6
1733353560000|2024-12-04 23:06:00|48.91|48.69|48.88|48.66|48.91|48.69|48.88|48.66|4
1733353570000|2024-12-04 23:06:10|48.87|48.65|48.86|48.64|48.87|48.65|48.85|48.63|5
1733353580000|2024-12-04 23:06:20|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733353590000|2024-12-04 23:06:30|48.86|48.64|48.92|48.7|48.92|48.7|48.86|48.64|4
1733353600000|2024-12-04 23:06:40|48.93|48.71|48.93|48.71|48.95|48.73|48.93|48.71|6
1733353610000|2024-12-04 23:06:50|48.94|48.72|49.09|48.87|49.09|48.87|48.94|48.72|9
1733353620000|2024-12-04 23:07:00|49.07|48.85|49.01|48.79|49.07|48.85|49|48.78|11
1733353630000|2024-12-04 23:07:10|49.03|48.81|49.06|48.84|49.07|48.85|49.01|48.79|11
1733353640000|2024-12-04 23:07:20|49.04|48.82|48.98|48.76|49.07|48.85|48.98|48.76|15
1733353650000|2024-12-04 23:07:30|48.99|48.77|48.98|48.76|48.99|48.77|48.95|48.73|8
1733353660000|2024-12-04 23:07:40|48.99|48.77|48.94|48.72|48.99|48.77|48.94|48.72|4
1733353670000|2024-12-04 23:07:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733353690000|2024-12-04 23:08:10|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733353700000|2024-12-04 23:08:20|49.03|48.81|49.03|48.81|49.04|48.82|49.01|48.79|5
1733353710000|2024-12-04 23:08:30|49.05|48.83|49.06|48.84|49.08|48.86|49.05|48.83|8
1733353720000|2024-12-04 23:08:40|49.08|48.86|49.09|48.87|49.1|48.88|49.07|48.85|7
1733353730000|2024-12-04 23:08:50|49.1|48.88|49.16|48.94|49.18|48.96|49.1|48.88|13
1733353740000|2024-12-04 23:09:00|49.15|48.93|49.22|49|49.22|49|49.15|48.93|12
1733353750000|2024-12-04 23:09:10|49.21|48.99|49.21|48.99|49.22|49|49.19|48.97|10
1733353760000|2024-12-04 23:09:20|49.18|48.96|49.16|48.94|49.19|48.97|49.16|48.94|7
1733353770000|2024-12-04 23:09:30|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|3
1733353780000|2024-12-04 23:09:40|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733353800000|2024-12-04 23:10:00|49.2|48.98|49.16|48.94|49.2|48.98|49.16|48.94|6
1733353810000|2024-12-04 23:10:10|49.15|48.93|49.08|48.86|49.15|48.93|49.07|48.85|5
1733353820000|2024-12-04 23:10:20|49.07|48.85|49.06|48.84|49.11|48.89|49.06|48.84|13
1733353830000|2024-12-04 23:10:30|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|4
1733353840000|2024-12-04 23:10:40|49.07|48.85|49.09|48.87|49.09|48.87|49.07|48.85|3
1733353850000|2024-12-04 23:10:50|49.08|48.86|49.05|48.83|49.08|48.86|49.05|48.83|4
1733353860000|2024-12-04 23:11:00|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733353870000|2024-12-04 23:11:10|49.07|48.85|49.13|48.91|49.17|48.95|49.07|48.85|10
1733353880000|2024-12-04 23:11:20|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733353890000|2024-12-04 23:11:30|49.12|48.9|49.07|48.85|49.13|48.91|49.07|48.85|6
1733353900000|2024-12-04 23:11:40|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733353910000|2024-12-04 23:11:50|49.09|48.87|49.09|48.87|49.09|48.87|49.08|48.86|3
1733353920000|2024-12-04 23:12:00|49.1|48.88|49.11|48.89|49.11|48.89|49.09|48.87|4
1733353930000|2024-12-04 23:12:10|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733353940000|2024-12-04 23:12:20|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733353950000|2024-12-04 23:12:30|49|48.78|48.96|48.74|49|48.78|48.96|48.74|5
1733353960000|2024-12-04 23:12:40|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733353970000|2024-12-04 23:12:50|48.96|48.74|48.97|48.75|48.99|48.77|48.96|48.74|4
1733353980000|2024-12-04 23:13:00|48.96|48.74|48.93|48.71|48.96|48.74|48.93|48.71|5
1733353990000|2024-12-04 23:13:10|48.94|48.72|48.91|48.69|48.95|48.73|48.91|48.69|5
1733354000000|2024-12-04 23:13:20|48.92|48.7|48.95|48.73|48.97|48.75|48.92|48.7|6
1733354010000|2024-12-04 23:13:30|48.94|48.72|48.97|48.75|48.97|48.75|48.94|48.72|4
1733354020000|2024-12-04 23:13:40|48.95|48.73|48.95|48.73|48.96|48.74|48.93|48.71|6
1733354030000|2024-12-04 23:13:50|48.94|48.72|48.92|48.7|48.94|48.72|48.92|48.7|3
1733354040000|2024-12-04 23:14:00|48.91|48.69|48.94|48.72|48.94|48.72|48.9|48.68|7
1733354050000|2024-12-04 23:14:10|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|4
1733354060000|2024-12-04 23:14:20|48.91|48.69|48.95|48.73|48.95|48.73|48.91|48.69|9
1733354070000|2024-12-04 23:14:30|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733354080000|2024-12-04 23:14:40|48.95|48.73|48.91|48.69|48.95|48.73|48.91|48.69|6
1733354090000|2024-12-04 23:14:50|48.92|48.7|48.88|48.66|48.92|48.7|48.87|48.65|9
1733354100000|2024-12-04 23:15:00|48.87|48.65|48.9|48.68|48.91|48.69|48.87|48.65|4
1733354110000|2024-12-04 23:15:10|48.91|48.69|48.86|48.64|48.94|48.72|48.86|48.64|15
1733354120000|2024-12-04 23:15:20|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733354130000|2024-12-04 23:15:30|48.85|48.63|48.83|48.61|48.85|48.63|48.83|48.61|2
1733354140000|2024-12-04 23:15:40|48.82|48.6|48.82|48.6|48.83|48.61|48.82|48.6|3
1733354150000|2024-12-04 23:15:50|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733354160000|2024-12-04 23:16:00|48.82|48.6|48.82|48.6|48.83|48.61|48.82|48.6|3
1733354170000|2024-12-04 23:16:10|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733354200000|2024-12-04 23:16:40|48.8|48.58|48.74|48.52|48.8|48.58|48.74|48.52|4
1733354210000|2024-12-04 23:16:50|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|6
1733354230000|2024-12-04 23:17:10|48.69|48.47|48.67|48.45|48.69|48.47|48.67|48.45|3
1733354240000|2024-12-04 23:17:20|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733354250000|2024-12-04 23:17:30|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733354260000|2024-12-04 23:17:40|48.68|48.46|48.64|48.42|48.68|48.46|48.64|48.42|5
1733354270000|2024-12-04 23:17:50|48.63|48.41|48.63|48.41|48.63|48.41|48.62|48.4|3
1733354280000|2024-12-04 23:18:00|48.62|48.4|48.65|48.43|48.68|48.46|48.62|48.4|9
1733354290000|2024-12-04 23:18:10|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733354310000|2024-12-04 23:18:30|48.6|48.38|48.55|48.33|48.6|48.38|48.55|48.33|5
1733354320000|2024-12-04 23:18:40|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733354330000|2024-12-04 23:18:50|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733354340000|2024-12-04 23:19:00|48.52|48.3|48.48|48.26|48.52|48.3|48.48|48.26|6
1733354370000|2024-12-04 23:19:30|48.49|48.27|48.52|48.3|48.53|48.31|48.49|48.27|3
1733354380000|2024-12-04 23:19:40|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733354390000|2024-12-04 23:19:50|48.54|48.32|48.58|48.36|48.59|48.37|48.54|48.32|5
1733354400000|2024-12-04 23:20:00|48.59|48.37|48.61|48.39|48.61|48.39|48.59|48.37|2
1733354410000|2024-12-04 23:20:10|48.6|48.38|48.62|48.4|48.62|48.4|48.6|48.38|7
1733354420000|2024-12-04 23:20:20|48.61|48.39|48.56|48.34|48.62|48.4|48.54|48.32|11
1733354430000|2024-12-04 23:20:30|48.55|48.33|48.58|48.36|48.59|48.37|48.55|48.33|5
1733354440000|2024-12-04 23:20:40|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733354450000|2024-12-04 23:20:50|48.56|48.34|48.61|48.39|48.62|48.4|48.56|48.34|6
1733354460000|2024-12-04 23:21:00|48.6|48.38|48.61|48.39|48.62|48.4|48.6|48.38|4
1733354470000|2024-12-04 23:21:10|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733354480000|2024-12-04 23:21:20|48.63|48.41|48.66|48.44|48.67|48.45|48.63|48.41|3
1733354490000|2024-12-04 23:21:30|48.65|48.43|48.64|48.42|48.67|48.45|48.64|48.42|6
1733354500000|2024-12-04 23:21:40|48.63|48.41|48.57|48.35|48.63|48.41|48.57|48.35|4
1733354510000|2024-12-04 23:21:50|48.58|48.36|48.55|48.33|48.58|48.36|48.55|48.33|6
1733354520000|2024-12-04 23:22:00|48.54|48.32|48.49|48.27|48.54|48.32|48.49|48.27|7
1733354530000|2024-12-04 23:22:10|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733354540000|2024-12-04 23:22:20|48.52|48.3|48.5|48.28|48.52|48.3|48.5|48.28|2
1733354560000|2024-12-04 23:22:40|48.49|48.27|48.39|48.17|48.49|48.27|48.39|48.17|8
1733354570000|2024-12-04 23:22:50|48.38|48.16|48.39|48.17|48.41|48.19|48.38|48.16|5
1733354580000|2024-12-04 23:23:00|48.38|48.16|48.35|48.13|48.38|48.16|48.35|48.13|4
1733354590000|2024-12-04 23:23:10|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733354600000|2024-12-04 23:23:20|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733354630000|2024-12-04 23:23:50|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733354640000|2024-12-04 23:24:00|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733354650000|2024-12-04 23:24:10|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733354660000|2024-12-04 23:24:20|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1733354680000|2024-12-04 23:24:40|48.38|48.16|48.36|48.14|48.38|48.16|48.36|48.14|2
1733354700000|2024-12-04 23:25:00|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733354710000|2024-12-04 23:25:10|48.35|48.13|48.33|48.11|48.35|48.13|48.33|48.11|3
1733354720000|2024-12-04 23:25:20|48.32|48.1|48.28|48.06|48.32|48.1|48.28|48.06|4
1733354730000|2024-12-04 23:25:30|48.27|48.05|48.34|48.12|48.34|48.12|48.27|48.05|4
1733354740000|2024-12-04 23:25:40|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733354750000|2024-12-04 23:25:50|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733354760000|2024-12-04 23:26:00|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1733354770000|2024-12-04 23:26:10|48.31|48.09|48.29|48.07|48.31|48.09|48.29|48.07|3
1733354790000|2024-12-04 23:26:30|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733354800000|2024-12-04 23:26:40|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733354830000|2024-12-04 23:27:10|48.28|48.06|48.31|48.09|48.31|48.09|48.28|48.06|2
1733354840000|2024-12-04 23:27:20|48.3|48.08|48.27|48.05|48.3|48.08|48.27|48.05|2
1733354850000|2024-12-04 23:27:30|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1733354860000|2024-12-04 23:27:40|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733354870000|2024-12-04 23:27:50|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733354880000|2024-12-04 23:28:00|48.22|48|48.22|48|48.22|48|48.22|48|1
1733354890000|2024-12-04 23:28:10|48.21|47.99|48.16|47.94|48.21|47.99|48.15|47.93|7
1733354900000|2024-12-04 23:28:20|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733354910000|2024-12-04 23:28:30|48.14|47.92|48.12|47.9|48.14|47.92|48.12|47.9|2
1733354930000|2024-12-04 23:28:50|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733354940000|2024-12-04 23:29:00|48.09|47.87|48.06|47.84|48.09|47.87|48.06|47.84|3
1733354950000|2024-12-04 23:29:10|48.04|47.82|48.04|47.82|48.04|47.82|48.03|47.81|3
1733354960000|2024-12-04 23:29:20|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733354970000|2024-12-04 23:29:30|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733354980000|2024-12-04 23:29:40|48.03|47.81|47.99|47.77|48.03|47.81|47.99|47.77|4
1733354990000|2024-12-04 23:29:50|47.98|47.76|47.97|47.75|47.98|47.76|47.95|47.73|5
1733355000000|2024-12-04 23:30:00|47.98|47.76|48.09|47.87|48.1|47.88|47.98|47.76|8
1733355010000|2024-12-04 23:30:10|48.1|47.88|48.11|47.89|48.11|47.89|48.06|47.84|9
1733355020000|2024-12-04 23:30:20|48.09|47.87|48.09|47.87|48.1|47.88|48.09|47.87|7
1733355030000|2024-12-04 23:30:30|48.1|47.88|48.04|47.82|48.1|47.88|48.03|47.81|6
1733355040000|2024-12-04 23:30:40|48.06|47.84|48.13|47.91|48.13|47.91|48.02|47.8|13
1733355050000|2024-12-04 23:30:50|48.15|47.93|48.17|47.95|48.2|47.98|48.15|47.93|9
1733355060000|2024-12-04 23:31:00|48.18|47.96|48.19|47.97|48.2|47.98|48.17|47.95|11
1733355070000|2024-12-04 23:31:10|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1733355080000|2024-12-04 23:31:20|48.24|48.02|48.29|48.07|48.29|48.07|48.24|48.02|7
1733355090000|2024-12-04 23:31:30|48.26|48.04|48.31|48.09|48.31|48.09|48.26|48.04|3
1733355100000|2024-12-04 23:31:40|48.32|48.1|48.34|48.12|48.34|48.12|48.32|48.1|3
1733355110000|2024-12-04 23:31:50|48.35|48.13|48.39|48.17|48.39|48.17|48.35|48.13|2
1733355120000|2024-12-04 23:32:00|48.38|48.16|48.42|48.2|48.42|48.2|48.38|48.16|4
1733355130000|2024-12-04 23:32:10|48.4|48.18|48.34|48.12|48.4|48.18|48.33|48.11|10
1733355140000|2024-12-04 23:32:20|48.33|48.11|48.34|48.12|48.38|48.16|48.31|48.09|14
1733355150000|2024-12-04 23:32:30|48.35|48.13|48.4|48.18|48.4|48.18|48.35|48.13|8
1733355160000|2024-12-04 23:32:40|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733355170000|2024-12-04 23:32:50|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733355180000|2024-12-04 23:33:00|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733355190000|2024-12-04 23:33:10|48.44|48.22|48.48|48.26|48.48|48.26|48.44|48.22|4
1733355200000|2024-12-04 23:33:20|48.49|48.27|48.51|48.29|48.51|48.29|48.49|48.27|3
1733355210000|2024-12-04 23:33:30|48.53|48.31|48.55|48.33|48.55|48.33|48.53|48.31|3
1733355220000|2024-12-04 23:33:40|48.56|48.34|48.6|48.38|48.6|48.38|48.56|48.34|4
1733355230000|2024-12-04 23:33:50|48.59|48.37|48.57|48.35|48.59|48.37|48.57|48.35|2
1733355240000|2024-12-04 23:34:00|48.53|48.31|48.51|48.29|48.53|48.31|48.5|48.28|5
1733355250000|2024-12-04 23:34:10|48.49|48.27|48.47|48.25|48.49|48.27|48.46|48.24|5
1733355260000|2024-12-04 23:34:20|48.45|48.23|48.43|48.21|48.45|48.23|48.43|48.21|5
1733355270000|2024-12-04 23:34:30|48.41|48.19|48.4|48.18|48.41|48.19|48.38|48.16|10
1733355280000|2024-12-04 23:34:40|48.41|48.19|48.43|48.21|48.43|48.21|48.39|48.17|5
1733355290000|2024-12-04 23:34:50|48.45|48.23|48.47|48.25|48.47|48.25|48.45|48.23|3
1733355300000|2024-12-04 23:35:00|48.48|48.26|48.44|48.22|48.48|48.26|48.43|48.21|9
1733355310000|2024-12-04 23:35:10|48.41|48.19|48.37|48.15|48.41|48.19|48.37|48.15|4
1733355320000|2024-12-04 23:35:20|48.34|48.12|48.31|48.09|48.35|48.13|48.25|48.03|13
1733355330000|2024-12-04 23:35:30|48.3|48.08|48.29|48.07|48.33|48.11|48.27|48.05|11
1733355340000|2024-12-04 23:35:40|48.27|48.05|48.37|48.15|48.37|48.15|48.27|48.05|9
1733355350000|2024-12-04 23:35:50|48.38|48.16|48.4|48.18|48.43|48.21|48.38|48.16|11
1733355360000|2024-12-04 23:36:00|48.39|48.17|48.4|48.18|48.4|48.18|48.34|48.12|12
1733355370000|2024-12-04 23:36:10|48.41|48.19|48.49|48.27|48.49|48.27|48.41|48.19|11
1733355380000|2024-12-04 23:36:20|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733355390000|2024-12-04 23:36:30|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733355400000|2024-12-04 23:36:40|48.53|48.31|48.47|48.25|48.53|48.31|48.47|48.25|5
1733355410000|2024-12-04 23:36:50|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1733355420000|2024-12-04 23:37:00|48.45|48.23|48.41|48.19|48.45|48.23|48.41|48.19|3
1733355430000|2024-12-04 23:37:10|48.42|48.2|48.43|48.21|48.43|48.21|48.42|48.2|2
1733355440000|2024-12-04 23:37:20|48.42|48.2|48.43|48.21|48.43|48.21|48.38|48.16|10
1733355450000|2024-12-04 23:37:30|48.49|48.27|48.5|48.28|48.5|48.28|48.45|48.23|9
1733355460000|2024-12-04 23:37:40|48.51|48.29|48.53|48.31|48.55|48.33|48.5|48.28|10
1733355480000|2024-12-04 23:38:00|48.51|48.29|48.58|48.36|48.58|48.36|48.49|48.27|7
1733355490000|2024-12-04 23:38:10|48.59|48.37|48.54|48.32|48.59|48.37|48.54|48.32|3
1733355500000|2024-12-04 23:38:20|48.51|48.29|48.42|48.2|48.51|48.29|48.42|48.2|4
1733355510000|2024-12-04 23:38:30|48.43|48.21|48.44|48.22|48.45|48.23|48.43|48.21|6
1733355520000|2024-12-04 23:38:40|48.45|48.23|48.47|48.25|48.48|48.26|48.45|48.23|4
1733355530000|2024-12-04 23:38:50|48.48|48.26|48.46|48.24|48.48|48.26|48.46|48.24|7
1733355540000|2024-12-04 23:39:00|48.48|48.26|48.4|48.18|48.48|48.26|48.4|48.18|13
1733355550000|2024-12-04 23:39:10|48.41|48.19|48.34|48.12|48.42|48.2|48.34|48.12|12
1733355560000|2024-12-04 23:39:20|48.36|48.14|48.33|48.11|48.38|48.16|48.31|48.09|11
1733355570000|2024-12-04 23:39:30|48.35|48.13|48.32|48.1|48.35|48.13|48.32|48.1|4
1733355590000|2024-12-04 23:39:50|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733355600000|2024-12-04 23:40:00|48.28|48.06|48.35|48.13|48.35|48.13|48.28|48.06|6
1733355610000|2024-12-04 23:40:10|48.34|48.12|48.34|48.12|48.34|48.12|48.32|48.1|5
1733355620000|2024-12-04 23:40:20|48.33|48.11|48.29|48.07|48.33|48.11|48.29|48.07|10
1733355630000|2024-12-04 23:40:30|48.3|48.08|48.31|48.09|48.32|48.1|48.29|48.07|12
1733355640000|2024-12-04 23:40:40|48.3|48.08|48.3|48.08|48.3|48.08|48.29|48.07|7
1733355650000|2024-12-04 23:40:50|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733355660000|2024-12-04 23:41:00|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733355670000|2024-12-04 23:41:10|48.26|48.04|48.24|48.02|48.26|48.04|48.23|48.01|3
1733355680000|2024-12-04 23:41:20|48.25|48.03|48.34|48.12|48.35|48.13|48.25|48.03|9
1733355690000|2024-12-04 23:41:30|48.35|48.13|48.29|48.07|48.37|48.15|48.29|48.07|8
1733355700000|2024-12-04 23:41:40|48.3|48.08|48.33|48.11|48.33|48.11|48.3|48.08|6
1733355710000|2024-12-04 23:41:50|48.38|48.16|48.39|48.17|48.4|48.18|48.38|48.16|7
1733355720000|2024-12-04 23:42:00|48.4|48.18|48.36|48.14|48.4|48.18|48.35|48.13|14
1733355730000|2024-12-04 23:42:10|48.34|48.12|48.33|48.11|48.34|48.12|48.3|48.08|10
1733355740000|2024-12-04 23:42:20|48.34|48.12|48.34|48.12|48.36|48.14|48.33|48.11|6
1733355750000|2024-12-04 23:42:30|48.35|48.13|48.39|48.17|48.39|48.17|48.35|48.13|4
1733355760000|2024-12-04 23:42:40|48.42|48.2|48.45|48.23|48.45|48.23|48.42|48.2|3
1733355770000|2024-12-04 23:42:50|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1733355780000|2024-12-04 23:43:00|48.46|48.24|48.5|48.28|48.51|48.29|48.45|48.23|6
1733355790000|2024-12-04 23:43:10|48.48|48.26|48.46|48.24|48.49|48.27|48.43|48.21|17
1733355800000|2024-12-04 23:43:20|48.49|48.27|48.51|48.29|48.53|48.31|48.49|48.27|8
1733355810000|2024-12-04 23:43:30|48.48|48.26|48.55|48.33|48.55|48.33|48.48|48.26|6
1733355820000|2024-12-04 23:43:40|48.54|48.32|48.6|48.38|48.6|48.38|48.51|48.29|9
1733355830000|2024-12-04 23:43:50|48.62|48.4|48.65|48.43|48.65|48.43|48.62|48.4|4
1733355840000|2024-12-04 23:44:00|48.64|48.42|48.59|48.37|48.64|48.42|48.58|48.36|5
1733355850000|2024-12-04 23:44:10|48.6|48.38|48.64|48.42|48.64|48.42|48.6|48.38|7
1733355860000|2024-12-04 23:44:20|48.65|48.43|48.64|48.42|48.66|48.44|48.61|48.39|6
1733355870000|2024-12-04 23:44:30|48.65|48.43|48.62|48.4|48.66|48.44|48.62|48.4|5
1733355880000|2024-12-04 23:44:40|48.63|48.41|48.65|48.43|48.65|48.43|48.63|48.41|3
1733355890000|2024-12-04 23:44:50|48.67|48.45|48.69|48.47|48.69|48.47|48.67|48.45|3
1733355900000|2024-12-04 23:45:00|48.7|48.48|48.72|48.5|48.72|48.5|48.69|48.47|4
1733355910000|2024-12-04 23:45:10|48.73|48.51|48.81|48.59|48.82|48.6|48.73|48.51|12
1733355920000|2024-12-04 23:45:20|48.82|48.6|48.84|48.62|48.84|48.62|48.82|48.6|4
1733355930000|2024-12-04 23:45:30|48.83|48.61|48.79|48.57|48.83|48.61|48.79|48.57|4
1733355940000|2024-12-04 23:45:40|48.77|48.55|48.79|48.57|48.79|48.57|48.77|48.55|2
1733355950000|2024-12-04 23:45:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733355960000|2024-12-04 23:46:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733355970000|2024-12-04 23:46:10|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733355980000|2024-12-04 23:46:20|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733355990000|2024-12-04 23:46:30|48.8|48.58|48.75|48.53|48.82|48.6|48.75|48.53|8
1733356000000|2024-12-04 23:46:40|48.76|48.54|48.72|48.5|48.76|48.54|48.72|48.5|5
1733356020000|2024-12-04 23:47:00|48.75|48.53|48.78|48.56|48.78|48.56|48.75|48.53|3
1733356030000|2024-12-04 23:47:10|48.81|48.59|48.86|48.64|48.87|48.65|48.81|48.59|11
1733356040000|2024-12-04 23:47:20|48.85|48.63|48.87|48.65|48.87|48.65|48.85|48.63|3
1733356050000|2024-12-04 23:47:30|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733356080000|2024-12-04 23:48:00|48.91|48.69|48.91|48.69|48.91|48.69|48.9|48.68|3
1733356090000|2024-12-04 23:48:10|48.92|48.7|48.94|48.72|48.94|48.72|48.92|48.7|7
1733356100000|2024-12-04 23:48:20|48.93|48.71|48.91|48.69|48.93|48.71|48.91|48.69|6
1733356110000|2024-12-04 23:48:30|48.88|48.66|48.84|48.62|48.88|48.66|48.83|48.61|6
1733356120000|2024-12-04 23:48:40|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733356130000|2024-12-04 23:48:50|48.8|48.58|48.72|48.5|48.8|48.58|48.72|48.5|8
1733356140000|2024-12-04 23:49:00|48.73|48.51|48.73|48.51|48.75|48.53|48.72|48.5|7
1733356150000|2024-12-04 23:49:10|48.75|48.53|48.79|48.57|48.79|48.57|48.74|48.52|8
1733356160000|2024-12-04 23:49:20|48.81|48.59|48.81|48.59|48.82|48.6|48.79|48.57|5
1733356170000|2024-12-04 23:49:30|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|3
1733356180000|2024-12-04 23:49:40|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|2
1733356200000|2024-12-04 23:50:00|48.85|48.63|48.87|48.65|48.87|48.65|48.85|48.63|3
1733356210000|2024-12-04 23:50:10|48.88|48.66|48.9|48.68|48.91|48.69|48.88|48.66|3
1733356220000|2024-12-04 23:50:20|48.91|48.69|48.89|48.67|48.91|48.69|48.88|48.66|5
1733356230000|2024-12-04 23:50:30|48.9|48.68|48.91|48.69|48.93|48.71|48.9|48.68|6
1733356240000|2024-12-04 23:50:40|48.92|48.7|48.99|48.77|48.99|48.77|48.92|48.7|7
1733356250000|2024-12-04 23:50:50|49|48.78|48.99|48.77|49|48.78|48.99|48.77|4
1733356260000|2024-12-04 23:51:00|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733356270000|2024-12-04 23:51:10|48.94|48.72|48.92|48.7|48.94|48.72|48.92|48.7|3
1733356280000|2024-12-04 23:51:20|48.93|48.71|48.97|48.75|48.98|48.76|48.93|48.71|6
1733356290000|2024-12-04 23:51:30|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733356300000|2024-12-04 23:51:40|49|48.78|49|48.78|49|48.78|49|48.78|1
1733356310000|2024-12-04 23:51:50|48.99|48.77|48.96|48.74|48.99|48.77|48.96|48.74|3
1733356320000|2024-12-04 23:52:00|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733356330000|2024-12-04 23:52:10|48.98|48.76|48.98|48.76|48.99|48.77|48.98|48.76|3
1733356340000|2024-12-04 23:52:20|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733356350000|2024-12-04 23:52:30|49|48.78|49.01|48.79|49.01|48.79|49|48.78|2
1733356360000|2024-12-04 23:52:40|49|48.78|49.01|48.79|49.01|48.79|49|48.78|2
1733356370000|2024-12-04 23:52:50|49.04|48.82|49.1|48.88|49.1|48.88|49.04|48.82|6
1733356380000|2024-12-04 23:53:00|49.11|48.89|49.13|48.91|49.13|48.91|49.11|48.89|5
1733356390000|2024-12-04 23:53:10|49.14|48.92|49.17|48.95|49.17|48.95|49.14|48.92|3
1733356400000|2024-12-04 23:53:20|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733356410000|2024-12-04 23:53:30|49.2|48.98|49.22|49|49.23|49.01|49.2|48.98|3
1733356420000|2024-12-04 23:53:40|49.23|49.01|49.26|49.04|49.26|49.04|49.23|49.01|4
1733356440000|2024-12-04 23:54:00|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733356450000|2024-12-04 23:54:10|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733356460000|2024-12-04 23:54:20|49.17|48.95|49.17|48.95|49.18|48.96|49.17|48.95|3
1733356470000|2024-12-04 23:54:30|49.21|48.99|49.24|49.02|49.25|49.03|49.21|48.99|4
1733356490000|2024-12-04 23:54:50|49.23|49.01|49.18|48.96|49.23|49.01|49.18|48.96|2
1733356500000|2024-12-04 23:55:00|49.17|48.95|49.12|48.9|49.17|48.95|49.12|48.9|5
1733356510000|2024-12-04 23:55:10|49.11|48.89|49.16|48.94|49.16|48.94|49.11|48.89|4
1733356520000|2024-12-04 23:55:20|49.2|48.98|49.22|49|49.22|49|49.2|48.98|3
1733356530000|2024-12-04 23:55:30|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|3
1733356550000|2024-12-04 23:55:50|49.26|49.04|49.21|48.99|49.26|49.04|49.21|48.99|6
1733356560000|2024-12-04 23:56:00|49.2|48.98|49.14|48.92|49.2|48.98|49.13|48.91|7
1733356570000|2024-12-04 23:56:10|49.13|48.91|49.04|48.82|49.13|48.91|49.04|48.82|7
1733356580000|2024-12-04 23:56:20|49.05|48.83|49.04|48.82|49.09|48.87|49.04|48.82|9
1733356590000|2024-12-04 23:56:30|49.06|48.84|49.14|48.92|49.16|48.94|49.06|48.84|10
1733356600000|2024-12-04 23:56:40|49.15|48.93|49.11|48.89|49.15|48.93|49.11|48.89|4
1733356610000|2024-12-04 23:56:50|49.12|48.9|49.15|48.93|49.17|48.95|49.12|48.9|5
1733356620000|2024-12-04 23:57:00|49.16|48.94|49.14|48.92|49.16|48.94|49.13|48.91|8
1733356630000|2024-12-04 23:57:10|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|2
1733356650000|2024-12-04 23:57:30|49.15|48.93|49.19|48.97|49.19|48.97|49.15|48.93|4
1733356660000|2024-12-04 23:57:40|49.18|48.96|49.18|48.96|49.19|48.97|49.17|48.95|5
1733356670000|2024-12-04 23:57:50|49.17|48.95|49.19|48.97|49.19|48.97|49.15|48.93|7
1733356690000|2024-12-04 23:58:10|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733356700000|2024-12-04 23:58:20|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733356710000|2024-12-04 23:58:30|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|4
1733356720000|2024-12-04 23:58:40|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733356740000|2024-12-04 23:59:00|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733356750000|2024-12-04 23:59:10|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733356760000|2024-12-04 23:59:20|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733356770000|2024-12-04 23:59:30|49.1|48.88|49.1|48.88|49.11|48.89|49.08|48.86|6
1733356780000|2024-12-04 23:59:40|49.09|48.87|49.11|48.89|49.11|48.89|49.09|48.87|3
1733356790000|2024-12-04 23:59:50|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733356800000|2024-12-05 00:00:00|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733356810000|2024-12-05 00:00:10|49.12|48.9|49.08|48.86|49.12|48.9|49.08|48.86|3
1733356830000|2024-12-05 00:00:30|49|48.78|49|48.78|49.02|48.8|48.98|48.76|8
1733356840000|2024-12-05 00:00:40|48.98|48.76|48.95|48.73|48.99|48.77|48.95|48.73|5
1733356850000|2024-12-05 00:00:50|48.96|48.74|48.87|48.65|48.96|48.74|48.87|48.65|11
1733356860000|2024-12-05 00:01:00|48.88|48.66|48.86|48.64|48.88|48.66|48.86|48.64|6
1733356870000|2024-12-05 00:01:10|48.83|48.61|48.92|48.7|48.92|48.7|48.82|48.6|10
1733356880000|2024-12-05 00:01:20|48.94|48.72|48.82|48.6|48.94|48.72|48.82|48.6|8
1733356890000|2024-12-05 00:01:30|48.8|48.58|48.79|48.57|48.8|48.58|48.78|48.56|6
1733356900000|2024-12-05 00:01:40|48.81|48.59|48.79|48.57|48.82|48.6|48.79|48.57|5
1733356910000|2024-12-05 00:01:50|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733356920000|2024-12-05 00:02:00|48.81|48.59|48.82|48.6|48.82|48.6|48.79|48.57|7
1733356930000|2024-12-05 00:02:10|48.83|48.61|48.87|48.65|48.88|48.66|48.83|48.61|5
1733356940000|2024-12-05 00:02:20|48.99|48.77|49.07|48.85|49.09|48.87|48.99|48.77|13
1733356950000|2024-12-05 00:02:30|49.06|48.84|48.98|48.76|49.08|48.86|48.98|48.76|11
1733356960000|2024-12-05 00:02:40|48.99|48.77|48.99|48.77|49.01|48.79|48.97|48.75|12
1733356970000|2024-12-05 00:02:50|48.98|48.76|48.88|48.66|48.99|48.77|48.88|48.66|13
1733356980000|2024-12-05 00:03:00|48.89|48.67|48.93|48.71|48.93|48.71|48.88|48.66|16
1733356990000|2024-12-05 00:03:10|48.95|48.73|49.05|48.83|49.06|48.84|48.95|48.73|9
1733357000000|2024-12-05 00:03:20|49.06|48.84|49.05|48.83|49.06|48.84|49.02|48.8|11
1733357010000|2024-12-05 00:03:30|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733357020000|2024-12-05 00:03:40|49.05|48.83|49.07|48.85|49.07|48.85|49|48.78|13
1733357030000|2024-12-05 00:03:50|49.13|48.91|49.19|48.97|49.19|48.97|49.11|48.89|10
1733357040000|2024-12-05 00:04:00|49.17|48.95|49.24|49.02|49.25|49.03|49.17|48.95|11
1733357050000|2024-12-05 00:04:10|49.23|49.01|49.22|49|49.24|49.02|49.22|49|6
1733357060000|2024-12-05 00:04:20|49.23|49.01|49.24|49.02|49.24|49.02|49.22|49|6
1733357070000|2024-12-05 00:04:30|49.26|49.04|49.26|49.04|49.28|49.06|49.25|49.03|11
1733357080000|2024-12-05 00:04:40|49.25|49.03|49.25|49.03|49.26|49.04|49.2|48.98|9
1733357090000|2024-12-05 00:04:50|49.22|49|49.24|49.02|49.25|49.03|49.17|48.95|14
1733357100000|2024-12-05 00:05:00|49.25|49.03|49.22|49|49.27|49.05|49.21|48.99|13
1733357110000|2024-12-05 00:05:10|49.23|49.01|49.32|49.1|49.32|49.1|49.23|49.01|9
1733357120000|2024-12-05 00:05:20|49.33|49.11|49.44|49.22|49.44|49.22|49.33|49.11|12
1733357130000|2024-12-05 00:05:30|49.45|49.23|49.44|49.22|49.46|49.24|49.42|49.2|6
1733357140000|2024-12-05 00:05:40|49.43|49.21|49.47|49.25|49.47|49.25|49.43|49.21|7
1733357150000|2024-12-05 00:05:50|49.46|49.24|49.46|49.24|49.46|49.24|49.45|49.23|3
1733357160000|2024-12-05 00:06:00|49.47|49.25|49.48|49.26|49.48|49.26|49.42|49.2|9
1733357170000|2024-12-05 00:06:10|49.49|49.27|49.35|49.13|49.49|49.27|49.35|49.13|17
1733357180000|2024-12-05 00:06:20|49.33|49.11|49.37|49.15|49.43|49.21|49.33|49.11|19
1733357190000|2024-12-05 00:06:30|49.35|49.13|49.31|49.09|49.35|49.13|49.29|49.07|9
1733357200000|2024-12-05 00:06:40|49.29|49.07|49.34|49.12|49.34|49.12|49.29|49.07|6
1733357210000|2024-12-05 00:06:50|49.37|49.15|49.37|49.15|49.39|49.17|49.34|49.12|13
1733357220000|2024-12-05 00:07:00|49.33|49.11|49.35|49.13|49.35|49.13|49.27|49.05|12
1733357230000|2024-12-05 00:07:10|49.36|49.14|49.48|49.26|49.49|49.27|49.35|49.13|13
1733357240000|2024-12-05 00:07:20|49.5|49.28|49.52|49.3|49.52|49.3|49.49|49.27|9
1733357250000|2024-12-05 00:07:30|49.54|49.32|49.67|49.45|49.67|49.45|49.54|49.32|11
1733357260000|2024-12-05 00:07:40|49.68|49.46|49.7|49.48|49.7|49.48|49.68|49.46|3
1733357280000|2024-12-05 00:08:00|49.72|49.5|49.8|49.58|49.81|49.59|49.72|49.5|9
1733357290000|2024-12-05 00:08:10|49.81|49.59|49.76|49.54|49.81|49.59|49.76|49.54|4
1733357310000|2024-12-05 00:08:30|49.75|49.53|49.75|49.53|49.76|49.54|49.75|49.53|3
1733357320000|2024-12-05 00:08:40|49.71|49.49|49.73|49.51|49.73|49.51|49.7|49.48|4
1733357330000|2024-12-05 00:08:50|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733357340000|2024-12-05 00:09:00|49.76|49.54|49.75|49.53|49.77|49.55|49.75|49.53|4
1733357350000|2024-12-05 00:09:10|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733357360000|2024-12-05 00:09:20|49.73|49.51|49.61|49.39|49.73|49.51|49.61|49.39|9
1733357370000|2024-12-05 00:09:30|49.6|49.38|49.54|49.32|49.6|49.38|49.54|49.32|8
1733357380000|2024-12-05 00:09:40|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733357390000|2024-12-05 00:09:50|49.57|49.35|49.56|49.34|49.58|49.36|49.56|49.34|3
1733357400000|2024-12-05 00:10:00|49.58|49.36|49.63|49.41|49.63|49.41|49.56|49.34|5
1733357410000|2024-12-05 00:10:10|49.6|49.38|49.67|49.45|49.71|49.49|49.6|49.38|12
1733357420000|2024-12-05 00:10:20|49.66|49.44|49.72|49.5|49.74|49.52|49.66|49.44|7
1733357430000|2024-12-05 00:10:30|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733357440000|2024-12-05 00:10:40|49.76|49.54|49.71|49.49|49.77|49.55|49.71|49.49|6
1733357450000|2024-12-05 00:10:50|49.72|49.5|49.63|49.41|49.72|49.5|49.63|49.41|12
1733357460000|2024-12-05 00:11:00|49.62|49.4|49.58|49.36|49.63|49.41|49.57|49.35|15
1733357470000|2024-12-05 00:11:10|49.57|49.35|49.49|49.27|49.59|49.37|49.49|49.27|10
1733357480000|2024-12-05 00:11:20|49.48|49.26|49.41|49.19|49.48|49.26|49.41|49.19|8
1733357490000|2024-12-05 00:11:30|49.4|49.18|49.35|49.13|49.4|49.18|49.35|49.13|8
1733357500000|2024-12-05 00:11:40|49.34|49.12|49.26|49.04|49.34|49.12|49.26|49.04|9
1733357510000|2024-12-05 00:11:50|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733357520000|2024-12-05 00:12:00|49.25|49.03|49.29|49.07|49.29|49.07|49.25|49.03|2
1733357530000|2024-12-05 00:12:10|49.31|49.09|49.45|49.23|49.45|49.23|49.31|49.09|10
1733357540000|2024-12-05 00:12:20|49.47|49.25|49.42|49.2|49.47|49.25|49.42|49.2|5
1733357550000|2024-12-05 00:12:30|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733357560000|2024-12-05 00:12:40|49.42|49.2|49.41|49.19|49.42|49.2|49.4|49.18|4
1733357570000|2024-12-05 00:12:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733357580000|2024-12-05 00:13:00|49.4|49.18|49.38|49.16|49.49|49.27|49.38|49.16|10
1733357590000|2024-12-05 00:13:10|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733357600000|2024-12-05 00:13:20|49.36|49.14|49.36|49.14|49.36|49.14|49.35|49.13|3
1733357610000|2024-12-05 00:13:30|49.39|49.17|49.43|49.21|49.43|49.21|49.39|49.17|3
1733357620000|2024-12-05 00:13:40|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|2
1733357630000|2024-12-05 00:13:50|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|4
1733357640000|2024-12-05 00:14:00|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733357650000|2024-12-05 00:14:10|49.38|49.16|49.37|49.15|49.38|49.16|49.36|49.14|6
1733357660000|2024-12-05 00:14:20|49.38|49.16|49.4|49.18|49.4|49.18|49.38|49.16|3
1733357670000|2024-12-05 00:14:30|49.41|49.19|49.34|49.12|49.41|49.19|49.34|49.12|11
1733357680000|2024-12-05 00:14:40|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733357690000|2024-12-05 00:14:50|49.32|49.1|49.32|49.1|49.33|49.11|49.32|49.1|7
1733357700000|2024-12-05 00:15:00|49.26|49.04|49.25|49.03|49.3|49.08|49.25|49.03|6
1733357710000|2024-12-05 00:15:10|49.24|49.02|49.15|48.93|49.24|49.02|49.15|48.93|7
1733357720000|2024-12-05 00:15:20|49.14|48.92|49.08|48.86|49.14|48.92|49.08|48.86|7
1733357730000|2024-12-05 00:15:30|49.06|48.84|49.05|48.83|49.06|48.84|49.04|48.82|6
1733357740000|2024-12-05 00:15:40|49.04|48.82|48.97|48.75|49.05|48.83|48.97|48.75|8
1733357750000|2024-12-05 00:15:50|49.02|48.8|49.02|48.8|49.04|48.82|49.02|48.8|3
1733357760000|2024-12-05 00:16:00|49.04|48.82|49.04|48.82|49.09|48.87|49.03|48.81|7
1733357770000|2024-12-05 00:16:10|49.07|48.85|49.1|48.88|49.1|48.88|49.05|48.83|11
1733357780000|2024-12-05 00:16:20|49.11|48.89|49.1|48.88|49.11|48.89|49.08|48.86|5
1733357790000|2024-12-05 00:16:30|49.11|48.89|49.12|48.9|49.12|48.9|49.1|48.88|6
1733357800000|2024-12-05 00:16:40|49.11|48.89|49.12|48.9|49.13|48.91|49.1|48.88|6
1733357810000|2024-12-05 00:16:50|49.13|48.91|49.2|48.98|49.2|48.98|49.13|48.91|13
1733357820000|2024-12-05 00:17:00|49.19|48.97|49.14|48.92|49.23|49.01|49.14|48.92|10
1733357830000|2024-12-05 00:17:10|49.11|48.89|49.11|48.89|49.12|48.9|49.11|48.89|3
1733357850000|2024-12-05 00:17:30|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733357860000|2024-12-05 00:17:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733357870000|2024-12-05 00:17:50|49.11|48.89|49.12|48.9|49.13|48.91|49.11|48.89|4
1733357880000|2024-12-05 00:18:00|49.1|48.88|49.06|48.84|49.1|48.88|49.06|48.84|4
1733357890000|2024-12-05 00:18:10|49.07|48.85|49.14|48.92|49.14|48.92|49.07|48.85|7
1733357900000|2024-12-05 00:18:20|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733357910000|2024-12-05 00:18:30|49.21|48.99|49.16|48.94|49.25|49.03|49.16|48.94|8
1733357920000|2024-12-05 00:18:40|49.17|48.95|49.29|49.07|49.29|49.07|49.17|48.95|16
1733357930000|2024-12-05 00:18:50|49.3|49.08|49.21|48.99|49.3|49.08|49.2|48.98|15
1733357940000|2024-12-05 00:19:00|49.19|48.97|49.16|48.94|49.19|48.97|49.11|48.89|15
1733357950000|2024-12-05 00:19:10|49.15|48.93|49.08|48.86|49.15|48.93|49.08|48.86|11
1733357960000|2024-12-05 00:19:20|49.07|48.85|48.98|48.76|49.09|48.87|48.98|48.76|13
1733357970000|2024-12-05 00:19:30|49|48.78|48.99|48.77|49.01|48.79|48.99|48.77|6
1733357990000|2024-12-05 00:19:50|49|48.78|49|48.78|49|48.78|49|48.78|1
1733358000000|2024-12-05 00:20:00|49.02|48.8|49.04|48.82|49.04|48.82|49.02|48.8|5
1733358010000|2024-12-05 00:20:10|49.05|48.83|48.99|48.77|49.05|48.83|48.99|48.77|4
1733358020000|2024-12-05 00:20:20|48.96|48.74|48.93|48.71|48.96|48.74|48.92|48.7|5
1733358030000|2024-12-05 00:20:30|48.92|48.7|48.89|48.67|48.92|48.7|48.89|48.67|4
1733358040000|2024-12-05 00:20:40|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733358050000|2024-12-05 00:20:50|48.84|48.62|48.83|48.61|48.84|48.62|48.82|48.6|4
1733358060000|2024-12-05 00:21:00|48.82|48.6|48.78|48.56|48.82|48.6|48.78|48.56|4
1733358070000|2024-12-05 00:21:10|48.79|48.57|48.78|48.56|48.83|48.61|48.78|48.56|11
1733358080000|2024-12-05 00:21:20|48.79|48.57|48.79|48.57|48.8|48.58|48.79|48.57|3
1733358090000|2024-12-05 00:21:30|48.78|48.56|48.78|48.56|48.78|48.56|48.76|48.54|6
1733358100000|2024-12-05 00:21:40|48.77|48.55|48.76|48.54|48.78|48.56|48.76|48.54|4
1733358110000|2024-12-05 00:21:50|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733358120000|2024-12-05 00:22:00|48.73|48.51|48.68|48.46|48.73|48.51|48.68|48.46|4
1733358130000|2024-12-05 00:22:10|48.69|48.47|48.66|48.44|48.69|48.47|48.66|48.44|3
1733358140000|2024-12-05 00:22:20|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733358150000|2024-12-05 00:22:30|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733358160000|2024-12-05 00:22:40|48.63|48.41|48.6|48.38|48.63|48.41|48.6|48.38|4
1733358170000|2024-12-05 00:22:50|48.59|48.37|48.58|48.36|48.59|48.37|48.58|48.36|2
1733358180000|2024-12-05 00:23:00|48.56|48.34|48.52|48.3|48.56|48.34|48.52|48.3|4
1733358190000|2024-12-05 00:23:10|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733358200000|2024-12-05 00:23:20|48.5|48.28|48.45|48.23|48.5|48.28|48.44|48.22|7
1733358210000|2024-12-05 00:23:30|48.46|48.24|48.46|48.24|48.48|48.26|48.46|48.24|5
1733358220000|2024-12-05 00:23:40|48.47|48.25|48.52|48.3|48.52|48.3|48.47|48.25|6
1733358230000|2024-12-05 00:23:50|48.58|48.36|48.57|48.35|48.59|48.37|48.57|48.35|3
1733358240000|2024-12-05 00:24:00|48.58|48.36|48.69|48.47|48.69|48.47|48.58|48.36|9
1733358250000|2024-12-05 00:24:10|48.7|48.48|48.58|48.36|48.7|48.48|48.58|48.36|10
1733358260000|2024-12-05 00:24:20|48.59|48.37|48.6|48.38|48.6|48.38|48.58|48.36|4
1733358270000|2024-12-05 00:24:30|48.59|48.37|48.59|48.37|48.62|48.4|48.59|48.37|5
1733358280000|2024-12-05 00:24:40|48.58|48.36|48.53|48.31|48.59|48.37|48.53|48.31|7
1733358290000|2024-12-05 00:24:50|48.54|48.32|48.57|48.35|48.57|48.35|48.54|48.32|2
1733358310000|2024-12-05 00:25:10|48.62|48.4|48.64|48.42|48.64|48.42|48.62|48.4|2
1733358320000|2024-12-05 00:25:20|48.65|48.43|48.67|48.45|48.7|48.48|48.65|48.43|6
1733358330000|2024-12-05 00:25:30|48.66|48.44|48.71|48.49|48.71|48.49|48.66|48.44|5
1733358340000|2024-12-05 00:25:40|48.72|48.5|48.8|48.58|48.8|48.58|48.72|48.5|7
1733358350000|2024-12-05 00:25:50|48.83|48.61|48.96|48.74|48.96|48.74|48.82|48.6|8
1733358360000|2024-12-05 00:26:00|48.95|48.73|48.86|48.64|48.95|48.73|48.84|48.62|11
1733358370000|2024-12-05 00:26:10|48.87|48.65|48.84|48.62|48.96|48.74|48.84|48.62|15
1733358380000|2024-12-05 00:26:20|48.83|48.61|48.8|48.58|48.83|48.61|48.79|48.57|5
1733358390000|2024-12-05 00:26:30|48.79|48.57|48.78|48.56|48.79|48.57|48.75|48.53|9
1733358400000|2024-12-05 00:26:40|48.75|48.53|48.77|48.55|48.77|48.55|48.75|48.53|3
1733358410000|2024-12-05 00:26:50|48.79|48.57|48.82|48.6|48.82|48.6|48.79|48.57|2
1733358420000|2024-12-05 00:27:00|48.84|48.62|48.94|48.72|48.95|48.73|48.84|48.62|11
1733358430000|2024-12-05 00:27:10|48.93|48.71|48.91|48.69|48.93|48.71|48.88|48.66|11
1733358440000|2024-12-05 00:27:20|48.92|48.7|48.84|48.62|48.94|48.72|48.84|48.62|9
1733358450000|2024-12-05 00:27:30|48.86|48.64|48.88|48.66|48.9|48.68|48.84|48.62|8
1733358460000|2024-12-05 00:27:40|48.9|48.68|48.84|48.62|48.9|48.68|48.84|48.62|9
1733358470000|2024-12-05 00:27:50|48.85|48.63|48.87|48.65|48.87|48.65|48.83|48.61|11
1733358480000|2024-12-05 00:28:00|48.89|48.67|48.86|48.64|48.91|48.69|48.86|48.64|12
1733358490000|2024-12-05 00:28:10|48.85|48.63|48.87|48.65|48.87|48.65|48.84|48.62|10
1733358500000|2024-12-05 00:28:20|48.88|48.66|48.92|48.7|48.92|48.7|48.88|48.66|5
1733358510000|2024-12-05 00:28:30|48.93|48.71|48.97|48.75|48.97|48.75|48.93|48.71|6
1733358520000|2024-12-05 00:28:40|48.96|48.74|48.97|48.75|48.97|48.75|48.94|48.72|7
1733358530000|2024-12-05 00:28:50|48.96|48.74|49.01|48.79|49.01|48.79|48.93|48.71|8
1733358540000|2024-12-05 00:29:00|48.97|48.75|48.92|48.7|48.97|48.75|48.92|48.7|6
1733358550000|2024-12-05 00:29:10|48.91|48.69|48.91|48.69|48.92|48.7|48.9|48.68|6
1733358560000|2024-12-05 00:29:20|48.92|48.7|48.87|48.65|48.92|48.7|48.86|48.64|7
1733358570000|2024-12-05 00:29:30|48.88|48.66|48.89|48.67|48.92|48.7|48.88|48.66|10
1733358580000|2024-12-05 00:29:40|48.9|48.68|48.87|48.65|48.9|48.68|48.86|48.64|10
1733358590000|2024-12-05 00:29:50|48.86|48.64|48.79|48.57|48.87|48.65|48.78|48.56|10
1733358600000|2024-12-05 00:30:00|48.78|48.56|48.9|48.68|48.9|48.68|48.77|48.55|7
1733358610000|2024-12-05 00:30:10|48.91|48.69|48.89|48.67|48.91|48.69|48.87|48.65|8
1733358620000|2024-12-05 00:30:20|48.91|48.69|48.92|48.7|48.95|48.73|48.91|48.69|9
1733358630000|2024-12-05 00:30:30|48.93|48.71|48.86|48.64|48.94|48.72|48.84|48.62|15
1733358640000|2024-12-05 00:30:40|48.88|48.66|48.9|48.68|48.9|48.68|48.87|48.65|6
1733358650000|2024-12-05 00:30:50|48.89|48.67|48.82|48.6|48.89|48.67|48.82|48.6|4
1733358660000|2024-12-05 00:31:00|48.81|48.59|48.7|48.48|48.81|48.59|48.69|48.47|14
1733358670000|2024-12-05 00:31:10|48.69|48.47|48.72|48.5|48.76|48.54|48.69|48.47|11
1733358680000|2024-12-05 00:31:20|48.71|48.49|48.71|48.49|48.72|48.5|48.67|48.45|9
1733358690000|2024-12-05 00:31:30|48.69|48.47|48.67|48.45|48.69|48.47|48.65|48.43|7
1733358700000|2024-12-05 00:31:40|48.66|48.44|48.76|48.54|48.78|48.56|48.66|48.44|7
1733358710000|2024-12-05 00:31:50|48.72|48.5|48.82|48.6|48.82|48.6|48.72|48.5|8
1733358720000|2024-12-05 00:32:00|48.83|48.61|48.9|48.68|48.91|48.69|48.83|48.61|17
1733358730000|2024-12-05 00:32:10|48.88|48.66|48.86|48.64|48.91|48.69|48.85|48.63|7
1733358740000|2024-12-05 00:32:20|48.88|48.66|48.91|48.69|48.91|48.69|48.86|48.64|7
1733358750000|2024-12-05 00:32:30|48.9|48.68|48.91|48.69|48.96|48.74|48.9|48.68|8
1733358760000|2024-12-05 00:32:40|48.9|48.68|48.81|48.59|48.9|48.68|48.81|48.59|14
1733358770000|2024-12-05 00:32:50|48.83|48.61|48.85|48.63|48.88|48.66|48.81|48.59|16
1733358780000|2024-12-05 00:33:00|48.86|48.64|48.68|48.46|48.86|48.64|48.67|48.45|14
1733358790000|2024-12-05 00:33:10|48.7|48.48|48.78|48.56|48.81|48.59|48.7|48.48|17
1733358800000|2024-12-05 00:33:20|48.81|48.59|48.79|48.57|48.86|48.64|48.79|48.57|12
1733358810000|2024-12-05 00:33:30|48.8|48.58|48.79|48.57|48.83|48.61|48.79|48.57|3
1733358820000|2024-12-05 00:33:40|48.77|48.55|48.69|48.47|48.77|48.55|48.69|48.47|7
1733358830000|2024-12-05 00:33:50|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733358840000|2024-12-05 00:34:00|48.64|48.42|48.69|48.47|48.69|48.47|48.64|48.42|5
1733358850000|2024-12-05 00:34:10|48.7|48.48|48.71|48.49|48.71|48.49|48.68|48.46|11
1733358860000|2024-12-05 00:34:20|48.69|48.47|48.72|48.5|48.72|48.5|48.69|48.47|11
1733358870000|2024-12-05 00:34:30|48.71|48.49|48.78|48.56|48.78|48.56|48.71|48.49|7
1733358880000|2024-12-05 00:34:40|48.82|48.6|48.89|48.67|48.89|48.67|48.82|48.6|9
1733358890000|2024-12-05 00:34:50|48.9|48.68|48.93|48.71|48.93|48.71|48.9|48.68|4
1733358900000|2024-12-05 00:35:00|48.94|48.72|48.87|48.65|48.94|48.72|48.87|48.65|8
1733358910000|2024-12-05 00:35:10|48.83|48.61|48.8|48.58|48.85|48.63|48.78|48.56|8
1733358920000|2024-12-05 00:35:20|48.81|48.59|48.79|48.57|48.86|48.64|48.79|48.57|12
1733358930000|2024-12-05 00:35:30|48.81|48.59|48.72|48.5|48.81|48.59|48.71|48.49|12
1733358940000|2024-12-05 00:35:40|48.71|48.49|48.73|48.51|48.76|48.54|48.71|48.49|10
1733358950000|2024-12-05 00:35:50|48.72|48.5|48.75|48.53|48.76|48.54|48.72|48.5|6
1733358960000|2024-12-05 00:36:00|48.74|48.52|48.74|48.52|48.76|48.54|48.73|48.51|9
1733358970000|2024-12-05 00:36:10|48.75|48.53|48.83|48.61|48.84|48.62|48.75|48.53|6
1733358980000|2024-12-05 00:36:20|48.81|48.59|48.77|48.55|48.83|48.61|48.77|48.55|7
1733358990000|2024-12-05 00:36:30|48.78|48.56|48.78|48.56|48.78|48.56|48.77|48.55|3
1733359000000|2024-12-05 00:36:40|48.8|48.58|48.83|48.61|48.83|48.61|48.8|48.58|2
1733359010000|2024-12-05 00:36:50|48.84|48.62|48.96|48.74|48.96|48.74|48.84|48.62|11
1733359020000|2024-12-05 00:37:00|48.95|48.73|48.88|48.66|48.95|48.73|48.88|48.66|4
1733359030000|2024-12-05 00:37:10|48.87|48.65|48.87|48.65|48.89|48.67|48.87|48.65|3
1733359040000|2024-12-05 00:37:20|48.89|48.67|48.94|48.72|48.95|48.73|48.89|48.67|5
1733359050000|2024-12-05 00:37:30|48.91|48.69|48.8|48.58|48.91|48.69|48.8|48.58|9
1733359070000|2024-12-05 00:37:50|48.79|48.57|48.84|48.62|48.85|48.63|48.79|48.57|5
1733359080000|2024-12-05 00:38:00|48.81|48.59|48.86|48.64|48.86|48.64|48.81|48.59|9
1733359100000|2024-12-05 00:38:20|48.87|48.65|48.9|48.68|48.9|48.68|48.87|48.65|3
1733359110000|2024-12-05 00:38:30|48.91|48.69|48.98|48.76|48.98|48.76|48.91|48.69|6
1733359120000|2024-12-05 00:38:40|48.99|48.77|48.99|48.77|49.01|48.79|48.98|48.76|6
1733359130000|2024-12-05 00:38:50|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733359140000|2024-12-05 00:39:00|48.96|48.74|48.86|48.64|48.96|48.74|48.86|48.64|8
1733359150000|2024-12-05 00:39:10|48.87|48.65|48.85|48.63|48.88|48.66|48.84|48.62|9
1733359160000|2024-12-05 00:39:20|48.86|48.64|48.78|48.56|48.86|48.64|48.78|48.56|10
1733359170000|2024-12-05 00:39:30|48.77|48.55|48.73|48.51|48.77|48.55|48.73|48.51|8
1733359180000|2024-12-05 00:39:40|48.75|48.53|48.74|48.52|48.76|48.54|48.74|48.52|6
1733359190000|2024-12-05 00:39:50|48.73|48.51|48.73|48.51|48.74|48.52|48.71|48.49|6
1733359200000|2024-12-05 00:40:00|48.72|48.5|48.72|48.5|48.72|48.5|48.69|48.47|10
1733359210000|2024-12-05 00:40:10|48.73|48.51|48.78|48.56|48.78|48.56|48.73|48.51|3
1733359220000|2024-12-05 00:40:20|48.79|48.57|48.82|48.6|48.82|48.6|48.79|48.57|3
1733359230000|2024-12-05 00:40:30|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733359240000|2024-12-05 00:40:40|48.82|48.6|48.82|48.6|48.82|48.6|48.8|48.58|5
1733359250000|2024-12-05 00:40:50|48.83|48.61|48.83|48.61|48.83|48.61|48.81|48.59|4
1733359260000|2024-12-05 00:41:00|48.81|48.59|48.82|48.6|48.84|48.62|48.81|48.59|5
1733359270000|2024-12-05 00:41:10|48.85|48.63|48.96|48.74|48.96|48.74|48.85|48.63|7
1733359280000|2024-12-05 00:41:20|48.97|48.75|49.14|48.92|49.14|48.92|48.97|48.75|12
1733359290000|2024-12-05 00:41:30|49.15|48.93|49.15|48.93|49.16|48.94|49.15|48.93|3
1733359300000|2024-12-05 00:41:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733359310000|2024-12-05 00:41:50|49.17|48.95|49.3|49.08|49.31|49.09|49.17|48.95|11
1733359320000|2024-12-05 00:42:00|49.31|49.09|49.37|49.15|49.37|49.15|49.31|49.09|8
1733359330000|2024-12-05 00:42:10|49.36|49.14|49.42|49.2|49.42|49.2|49.34|49.12|11
1733359340000|2024-12-05 00:42:20|49.44|49.22|49.43|49.21|49.46|49.24|49.43|49.21|8
1733359350000|2024-12-05 00:42:30|49.41|49.19|49.43|49.21|49.43|49.21|49.4|49.18|4
1733359360000|2024-12-05 00:42:40|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733359370000|2024-12-05 00:42:50|49.4|49.18|49.29|49.07|49.4|49.18|49.29|49.07|8
1733359380000|2024-12-05 00:43:00|49.28|49.06|49.4|49.18|49.4|49.18|49.28|49.06|11
1733359390000|2024-12-05 00:43:10|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733359400000|2024-12-05 00:43:20|49.42|49.2|49.39|49.17|49.42|49.2|49.39|49.17|3
1733359410000|2024-12-05 00:43:30|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733359420000|2024-12-05 00:43:40|49.36|49.14|49.38|49.16|49.38|49.16|49.36|49.14|2
1733359430000|2024-12-05 00:43:50|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733359440000|2024-12-05 00:44:00|49.38|49.16|49.38|49.16|49.38|49.16|49.34|49.12|9
1733359450000|2024-12-05 00:44:10|49.37|49.15|49.37|49.15|49.37|49.15|49.35|49.13|5
1733359460000|2024-12-05 00:44:20|49.38|49.16|49.35|49.13|49.38|49.16|49.35|49.13|3
1733359470000|2024-12-05 00:44:30|49.32|49.1|49.35|49.13|49.36|49.14|49.32|49.1|3
1733359480000|2024-12-05 00:44:40|49.32|49.1|49.21|48.99|49.32|49.1|49.21|48.99|9
1733359490000|2024-12-05 00:44:50|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|4
1733359500000|2024-12-05 00:45:00|49.18|48.96|49.12|48.9|49.18|48.96|49.12|48.9|8
1733359520000|2024-12-05 00:45:20|49.11|48.89|49.05|48.83|49.11|48.89|49.05|48.83|7
1733359530000|2024-12-05 00:45:30|49.04|48.82|48.98|48.76|49.04|48.82|48.98|48.76|7
1733359540000|2024-12-05 00:45:40|48.97|48.75|48.93|48.71|48.97|48.75|48.93|48.71|5
1733359550000|2024-12-05 00:45:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733359560000|2024-12-05 00:46:00|48.98|48.76|49.09|48.87|49.09|48.87|48.97|48.75|12
1733359570000|2024-12-05 00:46:10|49.07|48.85|49.27|49.05|49.27|49.05|49.07|48.85|17
1733359580000|2024-12-05 00:46:20|49.25|49.03|49.32|49.1|49.37|49.15|49.25|49.03|14
1733359590000|2024-12-05 00:46:30|49.31|49.09|49.22|49|49.32|49.1|49.22|49|12
1733359600000|2024-12-05 00:46:40|49.23|49.01|49.31|49.09|49.31|49.09|49.23|49.01|12
1733359610000|2024-12-05 00:46:50|49.3|49.08|49.29|49.07|49.32|49.1|49.29|49.07|8
1733359620000|2024-12-05 00:47:00|49.3|49.08|49.3|49.08|49.34|49.12|49.28|49.06|9
1733359630000|2024-12-05 00:47:10|49.28|49.06|49.29|49.07|49.31|49.09|49.28|49.06|7
1733359640000|2024-12-05 00:47:20|49.28|49.06|49.16|48.94|49.28|49.06|49.13|48.91|15
1733359650000|2024-12-05 00:47:30|49.17|48.95|49.29|49.07|49.33|49.11|49.17|48.95|15
1733359660000|2024-12-05 00:47:40|49.28|49.06|49.3|49.08|49.3|49.08|49.28|49.06|5
1733359670000|2024-12-05 00:47:50|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|3
1733359680000|2024-12-05 00:48:00|49.27|49.05|49.15|48.93|49.27|49.05|49.15|48.93|12
1733359690000|2024-12-05 00:48:10|49.16|48.94|49.18|48.96|49.21|48.99|49.16|48.94|12
1733359700000|2024-12-05 00:48:20|49.19|48.97|49.35|49.13|49.35|49.13|49.19|48.97|9
1733359710000|2024-12-05 00:48:30|49.32|49.1|49.38|49.16|49.38|49.16|49.32|49.1|5
1733359720000|2024-12-05 00:48:40|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733359730000|2024-12-05 00:48:50|49.39|49.17|49.36|49.14|49.39|49.17|49.36|49.14|3
1733359740000|2024-12-05 00:49:00|49.35|49.13|49.25|49.03|49.35|49.13|49.25|49.03|4
1733359750000|2024-12-05 00:49:10|49.24|49.02|49.2|48.98|49.24|49.02|49.16|48.94|6
1733359760000|2024-12-05 00:49:20|49.22|49|49.27|49.05|49.27|49.05|49.22|49|4
1733359770000|2024-12-05 00:49:30|49.28|49.06|49.35|49.13|49.35|49.13|49.28|49.06|6
1733359780000|2024-12-05 00:49:40|49.36|49.14|49.29|49.07|49.36|49.14|49.29|49.07|10
1733359790000|2024-12-05 00:49:50|49.3|49.08|49.33|49.11|49.33|49.11|49.29|49.07|3
1733359800000|2024-12-05 00:50:00|49.34|49.12|49.31|49.09|49.35|49.13|49.29|49.07|6
1733359810000|2024-12-05 00:50:10|49.33|49.11|49.26|49.04|49.33|49.11|49.26|49.04|6
1733359820000|2024-12-05 00:50:20|49.25|49.03|49.22|49|49.26|49.04|49.22|49|4
1733359830000|2024-12-05 00:50:30|49.26|49.04|49.28|49.06|49.29|49.07|49.26|49.04|5
1733359840000|2024-12-05 00:50:40|49.27|49.05|49.34|49.12|49.34|49.12|49.27|49.05|4
1733359850000|2024-12-05 00:50:50|49.36|49.14|49.35|49.13|49.38|49.16|49.35|49.13|6
1733359860000|2024-12-05 00:51:00|49.34|49.12|49.22|49|49.34|49.12|49.22|49|11
1733359870000|2024-12-05 00:51:10|49.24|49.02|49.24|49.02|49.34|49.12|49.24|49.02|14
1733359880000|2024-12-05 00:51:20|49.23|49.01|49.33|49.11|49.33|49.11|49.23|49.01|9
1733359890000|2024-12-05 00:51:30|49.31|49.09|49.33|49.11|49.34|49.12|49.27|49.05|16
1733359900000|2024-12-05 00:51:40|49.3|49.08|49.27|49.05|49.3|49.08|49.27|49.05|4
1733359910000|2024-12-05 00:51:50|49.28|49.06|49.3|49.08|49.3|49.08|49.28|49.06|7
1733359920000|2024-12-05 00:52:00|49.37|49.15|49.36|49.14|49.38|49.16|49.35|49.13|6
1733359930000|2024-12-05 00:52:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733359940000|2024-12-05 00:52:20|49.4|49.18|49.42|49.2|49.45|49.23|49.4|49.18|9
1733359950000|2024-12-05 00:52:30|49.41|49.19|49.35|49.13|49.41|49.19|49.35|49.13|5
1733359960000|2024-12-05 00:52:40|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733359970000|2024-12-05 00:52:50|49.38|49.16|49.47|49.25|49.47|49.25|49.38|49.16|9
1733359980000|2024-12-05 00:53:00|49.44|49.22|49.36|49.14|49.44|49.22|49.36|49.14|6
1733359990000|2024-12-05 00:53:10|49.35|49.13|49.33|49.11|49.35|49.13|49.33|49.11|3
1733360000000|2024-12-05 00:53:20|49.32|49.1|49.21|48.99|49.32|49.1|49.21|48.99|13
1733360010000|2024-12-05 00:53:30|49.2|48.98|49.16|48.94|49.2|48.98|49.16|48.94|4
1733360020000|2024-12-05 00:53:40|49.15|48.93|49.09|48.87|49.15|48.93|49.09|48.87|7
1733360030000|2024-12-05 00:53:50|49.1|48.88|49.13|48.91|49.14|48.92|49.1|48.88|4
1733360040000|2024-12-05 00:54:00|49.12|48.9|49.1|48.88|49.12|48.9|49.1|48.88|6
1733360050000|2024-12-05 00:54:10|49.08|48.86|49.15|48.93|49.15|48.93|49.06|48.84|9
1733360060000|2024-12-05 00:54:20|49.16|48.94|49.21|48.99|49.23|49.01|49.16|48.94|8
1733360070000|2024-12-05 00:54:30|49.22|49|49.24|49.02|49.24|49.02|49.22|49|3
1733360080000|2024-12-05 00:54:40|49.23|49.01|49.18|48.96|49.23|49.01|49.18|48.96|5
1733360090000|2024-12-05 00:54:50|49.19|48.97|49.3|49.08|49.3|49.08|49.19|48.97|9
1733360100000|2024-12-05 00:55:00|49.29|49.07|49.27|49.05|49.29|49.07|49.27|49.05|3
1733360110000|2024-12-05 00:55:10|49.25|49.03|49.17|48.95|49.25|49.03|49.17|48.95|7
1733360130000|2024-12-05 00:55:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733360140000|2024-12-05 00:55:40|49.19|48.97|49.21|48.99|49.21|48.99|49.19|48.97|2
1733360150000|2024-12-05 00:55:50|49.26|49.04|49.29|49.07|49.29|49.07|49.26|49.04|4
1733360160000|2024-12-05 00:56:00|49.27|49.05|49.22|49|49.27|49.05|49.22|49|7
1733360170000|2024-12-05 00:56:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733360180000|2024-12-05 00:56:20|49.19|48.97|49.15|48.93|49.19|48.97|49.15|48.93|3
1733360190000|2024-12-05 00:56:30|49.14|48.92|49.23|49.01|49.23|49.01|49.14|48.92|6
1733360210000|2024-12-05 00:56:50|49.22|49|49.22|49|49.22|49|49.22|49|1
1733360220000|2024-12-05 00:57:00|49.26|49.04|49.2|48.98|49.26|49.04|49.2|48.98|4
1733360230000|2024-12-05 00:57:10|49.19|48.97|49.16|48.94|49.19|48.97|49.15|48.93|4
1733360240000|2024-12-05 00:57:20|49.17|48.95|49.2|48.98|49.2|48.98|49.17|48.95|3
1733360250000|2024-12-05 00:57:30|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1733360270000|2024-12-05 00:57:50|49.23|49.01|49.27|49.05|49.27|49.05|49.23|49.01|3
1733360280000|2024-12-05 00:58:00|49.23|49.01|49.23|49.01|49.24|49.02|49.22|49|5
1733360290000|2024-12-05 00:58:10|49.22|49|49.22|49|49.22|49|49.22|49|1
1733360300000|2024-12-05 00:58:20|49.23|49.01|49.19|48.97|49.23|49.01|49.19|48.97|5
1733360310000|2024-12-05 00:58:30|49.2|48.98|49.14|48.92|49.23|49.01|49.14|48.92|5
1733360320000|2024-12-05 00:58:40|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733360330000|2024-12-05 00:58:50|49.18|48.96|49.15|48.93|49.18|48.96|49.15|48.93|3
1733360340000|2024-12-05 00:59:00|49.13|48.91|49.17|48.95|49.17|48.95|49.13|48.91|5
1733360350000|2024-12-05 00:59:10|49.21|48.99|49.22|49|49.25|49.03|49.21|48.99|9
1733360360000|2024-12-05 00:59:20|49.23|49.01|49.32|49.1|49.32|49.1|49.23|49.01|8
1733360370000|2024-12-05 00:59:30|49.34|49.12|49.36|49.14|49.37|49.15|49.34|49.12|4
1733360380000|2024-12-05 00:59:40|49.37|49.15|49.39|49.17|49.39|49.17|49.37|49.15|3
1733360390000|2024-12-05 00:59:50|49.4|49.18|49.43|49.21|49.43|49.21|49.4|49.18|6
1733360400000|2024-12-05 01:00:00|49.41|49.19|49.34|49.12|49.41|49.19|49.27|49.05|12
1733360410000|2024-12-05 01:00:10|49.33|49.11|49.24|49.02|49.33|49.11|49.24|49.02|7
1733360420000|2024-12-05 01:00:20|49.22|49|49.15|48.93|49.22|49|49.15|48.93|6
1733360430000|2024-12-05 01:00:30|49.14|48.92|49.14|48.92|49.14|48.92|49.12|48.9|5
1733360440000|2024-12-05 01:00:40|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|7
1733360450000|2024-12-05 01:00:50|49.12|48.9|49.16|48.94|49.16|48.94|49.11|48.89|4
1733360460000|2024-12-05 01:01:00|49.2|48.98|49.25|49.03|49.25|49.03|49.2|48.98|5
1733360470000|2024-12-05 01:01:10|49.24|49.02|49.24|49.02|49.24|49.02|49.22|49|7
1733360480000|2024-12-05 01:01:20|49.23|49.01|49.23|49.01|49.24|49.02|49.23|49.01|3
1733360490000|2024-12-05 01:01:30|49.21|48.99|49.12|48.9|49.21|48.99|49.12|48.9|8
1733360500000|2024-12-05 01:01:40|49.11|48.89|49.08|48.86|49.11|48.89|49.07|48.85|6
1733360510000|2024-12-05 01:01:50|49.07|48.85|49.04|48.82|49.07|48.85|49.04|48.82|3
1733360520000|2024-12-05 01:02:00|49.03|48.81|48.95|48.73|49.05|48.83|48.95|48.73|9
1733360530000|2024-12-05 01:02:10|48.94|48.72|48.9|48.68|48.94|48.72|48.9|48.68|4
1733360540000|2024-12-05 01:02:20|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733360550000|2024-12-05 01:02:30|48.9|48.68|48.85|48.63|48.9|48.68|48.84|48.62|5
1733360560000|2024-12-05 01:02:40|48.84|48.62|48.82|48.6|48.84|48.62|48.81|48.59|4
1733360570000|2024-12-05 01:02:50|48.81|48.59|48.81|48.59|48.82|48.6|48.81|48.59|3
1733360580000|2024-12-05 01:03:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733360590000|2024-12-05 01:03:10|48.84|48.62|48.99|48.77|48.99|48.77|48.84|48.62|11
1733360600000|2024-12-05 01:03:20|48.97|48.75|48.96|48.74|48.97|48.75|48.93|48.71|6
1733360610000|2024-12-05 01:03:30|48.92|48.7|48.89|48.67|48.92|48.7|48.89|48.67|4
1733360620000|2024-12-05 01:03:40|48.88|48.66|48.94|48.72|48.94|48.72|48.85|48.63|5
1733360630000|2024-12-05 01:03:50|48.95|48.73|48.92|48.7|48.97|48.75|48.92|48.7|6
1733360640000|2024-12-05 01:04:00|48.91|48.69|48.89|48.67|48.95|48.73|48.89|48.67|9
1733360650000|2024-12-05 01:04:10|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733360660000|2024-12-05 01:04:20|48.9|48.68|48.83|48.61|48.9|48.68|48.83|48.61|3
1733360670000|2024-12-05 01:04:30|48.82|48.6|48.78|48.56|48.82|48.6|48.78|48.56|5
1733360680000|2024-12-05 01:04:40|48.77|48.55|48.79|48.57|48.79|48.57|48.72|48.5|8
1733360690000|2024-12-05 01:04:50|48.78|48.56|48.78|48.56|48.78|48.56|48.76|48.54|3
1733360700000|2024-12-05 01:05:00|48.76|48.54|48.82|48.6|48.82|48.6|48.76|48.54|6
1733360710000|2024-12-05 01:05:10|48.84|48.62|48.76|48.54|48.84|48.62|48.76|48.54|6
1733360720000|2024-12-05 01:05:20|48.73|48.51|48.67|48.45|48.73|48.51|48.65|48.43|10
1733360730000|2024-12-05 01:05:30|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|2
1733360740000|2024-12-05 01:05:40|48.64|48.42|48.59|48.37|48.64|48.42|48.54|48.32|10
1733360750000|2024-12-05 01:05:50|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1733360760000|2024-12-05 01:06:00|48.58|48.36|48.54|48.32|48.6|48.38|48.54|48.32|7
1733360770000|2024-12-05 01:06:10|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1733360780000|2024-12-05 01:06:20|48.54|48.32|48.52|48.3|48.54|48.32|48.52|48.3|2
1733360790000|2024-12-05 01:06:30|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733360800000|2024-12-05 01:06:40|48.49|48.27|48.51|48.29|48.51|48.29|48.48|48.26|5
1733360810000|2024-12-05 01:06:50|48.49|48.27|48.43|48.21|48.49|48.27|48.43|48.21|6
1733360820000|2024-12-05 01:07:00|48.42|48.2|48.39|48.17|48.42|48.2|48.38|48.16|6
1733360830000|2024-12-05 01:07:10|48.38|48.16|48.36|48.14|48.38|48.16|48.36|48.14|2
1733360840000|2024-12-05 01:07:20|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733360850000|2024-12-05 01:07:30|48.37|48.15|48.39|48.17|48.41|48.19|48.35|48.13|6
1733360860000|2024-12-05 01:07:40|48.38|48.16|48.35|48.13|48.4|48.18|48.35|48.13|8
1733360870000|2024-12-05 01:07:50|48.33|48.11|48.29|48.07|48.33|48.11|48.29|48.07|5
1733360880000|2024-12-05 01:08:00|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733360890000|2024-12-05 01:08:10|48.32|48.1|48.32|48.1|48.32|48.1|48.29|48.07|7
1733360900000|2024-12-05 01:08:20|48.31|48.09|48.3|48.08|48.33|48.11|48.3|48.08|5
1733360910000|2024-12-05 01:08:30|48.32|48.1|48.43|48.21|48.43|48.21|48.32|48.1|7
1733360920000|2024-12-05 01:08:40|48.44|48.22|48.41|48.19|48.44|48.22|48.41|48.19|4
1733360930000|2024-12-05 01:08:50|48.38|48.16|48.35|48.13|48.38|48.16|48.35|48.13|3
1733360940000|2024-12-05 01:09:00|48.36|48.14|48.34|48.12|48.39|48.17|48.34|48.12|8
1733360950000|2024-12-05 01:09:10|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|4
1733360960000|2024-12-05 01:09:20|48.34|48.12|48.32|48.1|48.34|48.12|48.32|48.1|2
1733360970000|2024-12-05 01:09:30|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1733360980000|2024-12-05 01:09:40|48.32|48.1|48.44|48.22|48.45|48.23|48.32|48.1|9
1733360990000|2024-12-05 01:09:50|48.45|48.23|48.46|48.24|48.47|48.25|48.45|48.23|3
1733361000000|2024-12-05 01:10:00|48.43|48.21|48.38|48.16|48.43|48.21|48.38|48.16|10
1733361010000|2024-12-05 01:10:10|48.4|48.18|48.37|48.15|48.41|48.19|48.37|48.15|4
1733361020000|2024-12-05 01:10:20|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733361030000|2024-12-05 01:10:30|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|4
1733361040000|2024-12-05 01:10:40|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733361050000|2024-12-05 01:10:50|48.3|48.08|48.25|48.03|48.3|48.08|48.25|48.03|3
1733361060000|2024-12-05 01:11:00|48.26|48.04|48.24|48.02|48.26|48.04|48.24|48.02|5
1733361070000|2024-12-05 01:11:10|48.23|48.01|48.21|47.99|48.23|48.01|48.21|47.99|3
1733361080000|2024-12-05 01:11:20|48.2|47.98|48.2|47.98|48.2|47.98|48.19|47.97|5
1733361090000|2024-12-05 01:11:30|48.19|47.97|48.19|47.97|48.19|47.97|48.18|47.96|3
1733361100000|2024-12-05 01:11:40|48.21|47.99|48.28|48.06|48.29|48.07|48.21|47.99|9
1733361110000|2024-12-05 01:11:50|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1733361120000|2024-12-05 01:12:00|48.31|48.09|48.36|48.14|48.36|48.14|48.31|48.09|6
1733361130000|2024-12-05 01:12:10|48.38|48.16|48.32|48.1|48.38|48.16|48.32|48.1|8
1733361140000|2024-12-05 01:12:20|48.31|48.09|48.25|48.03|48.31|48.09|48.25|48.03|7
1733361150000|2024-12-05 01:12:30|48.24|48.02|48.23|48.01|48.25|48.03|48.23|48.01|4
1733361160000|2024-12-05 01:12:40|48.22|48|48.14|47.92|48.22|48|48.14|47.92|8
1733361170000|2024-12-05 01:12:50|48.13|47.91|48.06|47.84|48.13|47.91|48.06|47.84|9
1733361180000|2024-12-05 01:13:00|48.05|47.83|47.96|47.74|48.05|47.83|47.93|47.71|14
1733361190000|2024-12-05 01:13:10|47.95|47.73|47.85|47.63|47.95|47.73|47.85|47.63|9
1733361200000|2024-12-05 01:13:20|47.83|47.61|47.76|47.54|47.84|47.62|47.76|47.54|10
1733361210000|2024-12-05 01:13:30|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733361220000|2024-12-05 01:13:40|47.73|47.51|47.78|47.56|47.78|47.56|47.71|47.49|9
1733361230000|2024-12-05 01:13:50|47.75|47.53|47.73|47.51|47.75|47.53|47.73|47.51|9
1733361240000|2024-12-05 01:14:00|47.74|47.52|47.75|47.53|47.77|47.55|47.74|47.52|5
1733361250000|2024-12-05 01:14:10|47.76|47.54|47.71|47.49|47.76|47.54|47.71|47.49|6
1733361260000|2024-12-05 01:14:20|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733361270000|2024-12-05 01:14:30|47.73|47.51|47.72|47.5|47.73|47.51|47.71|47.49|4
1733361280000|2024-12-05 01:14:40|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733361290000|2024-12-05 01:14:50|47.7|47.48|47.72|47.5|47.72|47.5|47.69|47.47|5
1733361300000|2024-12-05 01:15:00|47.71|47.49|47.84|47.62|47.85|47.63|47.71|47.49|8
1733361310000|2024-12-05 01:15:10|47.83|47.61|47.84|47.62|47.84|47.62|47.79|47.57|4
1733361320000|2024-12-05 01:15:20|47.86|47.64|48.02|47.8|48.04|47.82|47.86|47.64|17
1733361330000|2024-12-05 01:15:30|48.01|47.79|48.16|47.94|48.17|47.95|48.01|47.79|10
1733361340000|2024-12-05 01:15:40|48.18|47.96|48.22|48|48.31|48.09|48.18|47.96|18
1733361350000|2024-12-05 01:15:50|48.2|47.98|48.16|47.94|48.2|47.98|48.14|47.92|5
1733361360000|2024-12-05 01:16:00|48.15|47.93|48.18|47.96|48.18|47.96|48.08|47.86|13
1733361370000|2024-12-05 01:16:10|48.23|48.01|48.08|47.86|48.26|48.04|48.07|47.85|17
1733361380000|2024-12-05 01:16:20|48.07|47.85|48.04|47.82|48.07|47.85|48.03|47.81|9
1733361390000|2024-12-05 01:16:30|48.05|47.83|48.1|47.88|48.11|47.89|48.02|47.8|10
1733361400000|2024-12-05 01:16:40|48.12|47.9|48.15|47.93|48.15|47.93|48.12|47.9|6
1733361410000|2024-12-05 01:16:50|48.16|47.94|48.28|48.06|48.28|48.06|48.16|47.94|7
1733361420000|2024-12-05 01:17:00|48.29|48.07|48.37|48.15|48.37|48.15|48.2|47.98|18
1733361430000|2024-12-05 01:17:10|48.35|48.13|48.37|48.15|48.38|48.16|48.35|48.13|6
1733361440000|2024-12-05 01:17:20|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733361450000|2024-12-05 01:17:30|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|6
1733361460000|2024-12-05 01:17:40|48.37|48.15|48.38|48.16|48.38|48.16|48.35|48.13|4
1733361470000|2024-12-05 01:17:50|48.36|48.14|48.23|48.01|48.36|48.14|48.21|47.99|9
1733361480000|2024-12-05 01:18:00|48.24|48.02|48.19|47.97|48.25|48.03|48.19|47.97|9
1733361490000|2024-12-05 01:18:10|48.18|47.96|48.15|47.93|48.18|47.96|48.15|47.93|3
1733361500000|2024-12-05 01:18:20|48.11|47.89|48.04|47.82|48.11|47.89|48.04|47.82|8
1733361510000|2024-12-05 01:18:30|48.03|47.81|48.06|47.84|48.06|47.84|48.03|47.81|2
1733361520000|2024-12-05 01:18:40|48.1|47.88|48.09|47.87|48.1|47.88|48.09|47.87|2
1733361530000|2024-12-05 01:18:50|48.1|47.88|48.02|47.8|48.11|47.89|48.02|47.8|9
1733361540000|2024-12-05 01:19:00|48.01|47.79|47.94|47.72|48.01|47.79|47.93|47.71|8
1733361550000|2024-12-05 01:19:10|47.93|47.71|47.88|47.66|47.93|47.71|47.88|47.66|8
1733361560000|2024-12-05 01:19:20|47.87|47.65|47.84|47.62|47.87|47.65|47.82|47.6|5
1733361570000|2024-12-05 01:19:30|47.82|47.6|47.91|47.69|47.91|47.69|47.81|47.59|8
1733361580000|2024-12-05 01:19:40|47.92|47.7|47.87|47.65|47.94|47.72|47.87|47.65|9
1733361590000|2024-12-05 01:19:50|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1733361600000|2024-12-05 01:20:00|47.87|47.65|47.71|47.49|47.87|47.65|47.71|47.49|8
1733361610000|2024-12-05 01:20:10|47.68|47.46|47.51|47.29|47.68|47.46|47.51|47.29|14
1733361620000|2024-12-05 01:20:20|47.5|47.28|47.45|47.23|47.5|47.28|47.45|47.23|3
1733361630000|2024-12-05 01:20:30|47.44|47.22|47.26|47.04|47.44|47.22|47.26|47.04|14
1733361640000|2024-12-05 01:20:40|47.25|47.03|47.32|47.1|47.32|47.1|47.24|47.02|6
1733361650000|2024-12-05 01:20:50|47.31|47.09|47.26|47.04|47.31|47.09|47.25|47.03|5
1733361660000|2024-12-05 01:21:00|47.27|47.05|47.48|47.26|47.48|47.26|47.26|47.04|14
1733361670000|2024-12-05 01:21:10|47.49|47.27|47.42|47.2|47.49|47.27|47.39|47.17|10
1733361680000|2024-12-05 01:21:20|47.38|47.16|47.3|47.08|47.38|47.16|47.28|47.06|7
1733361690000|2024-12-05 01:21:30|47.31|47.09|47.62|47.4|47.62|47.4|47.31|47.09|17
1733361700000|2024-12-05 01:21:40|47.64|47.42|47.8|47.58|47.8|47.58|47.62|47.4|16
1733361710000|2024-12-05 01:21:50|47.78|47.56|47.89|47.67|47.89|47.67|47.78|47.56|10
1733361720000|2024-12-05 01:22:00|47.88|47.66|47.78|47.56|47.96|47.74|47.78|47.56|13
1733361730000|2024-12-05 01:22:10|47.79|47.57|47.73|47.51|47.87|47.65|47.73|47.51|19
1733361740000|2024-12-05 01:22:20|47.72|47.5|47.84|47.62|47.84|47.62|47.72|47.5|16
1733361750000|2024-12-05 01:22:30|47.89|47.67|47.87|47.65|47.91|47.69|47.85|47.63|9
1733361760000|2024-12-05 01:22:40|47.86|47.64|47.87|47.65|47.89|47.67|47.86|47.64|9
1733361770000|2024-12-05 01:22:50|47.88|47.66|47.76|47.54|47.88|47.66|47.76|47.54|11
1733361780000|2024-12-05 01:23:00|47.72|47.5|47.63|47.41|47.75|47.53|47.62|47.4|17
1733361790000|2024-12-05 01:23:10|47.62|47.4|47.51|47.29|47.62|47.4|47.51|47.29|12
1733361800000|2024-12-05 01:23:20|47.47|47.25|47.54|47.32|47.62|47.4|47.47|47.25|10
1733361810000|2024-12-05 01:23:30|47.52|47.3|47.55|47.33|47.56|47.34|47.49|47.27|12
1733361820000|2024-12-05 01:23:40|47.57|47.35|47.47|47.25|47.57|47.35|47.47|47.25|7
1733361830000|2024-12-05 01:23:50|47.45|47.23|47.53|47.31|47.53|47.31|47.45|47.23|8
1733361840000|2024-12-05 01:24:00|47.5|47.28|47.33|47.11|47.5|47.28|47.29|47.07|14
1733361850000|2024-12-05 01:24:10|47.34|47.12|47.29|47.07|47.41|47.19|47.29|47.07|12
1733361860000|2024-12-05 01:24:20|47.3|47.08|47.35|47.13|47.37|47.15|47.3|47.08|13
1733361870000|2024-12-05 01:24:30|47.33|47.11|47.39|47.17|47.4|47.18|47.33|47.11|8
1733361880000|2024-12-05 01:24:40|47.38|47.16|47.32|47.1|47.38|47.16|47.32|47.1|4
1733361890000|2024-12-05 01:24:50|47.31|47.09|47.28|47.06|47.31|47.09|47.27|47.05|5
1733361900000|2024-12-05 01:25:00|47.27|47.05|47.17|46.95|47.3|47.08|47.17|46.95|13
1733361910000|2024-12-05 01:25:10|47.18|46.96|47.16|46.94|47.22|47|47.16|46.94|10
1733361920000|2024-12-05 01:25:20|47.15|46.93|47.15|46.93|47.15|46.93|47.15|46.93|1
1733361930000|2024-12-05 01:25:30|47.14|46.92|47.15|46.93|47.25|47.03|47.14|46.92|12
1733361940000|2024-12-05 01:25:40|47.14|46.92|47.08|46.86|47.14|46.92|47.08|46.86|8
1733361950000|2024-12-05 01:25:50|47.09|46.87|47.1|46.88|47.12|46.9|47.09|46.87|11
1733361960000|2024-12-05 01:26:00|47.11|46.89|47.19|46.97|47.19|46.97|47.07|46.85|12
1733361970000|2024-12-05 01:26:10|47.18|46.96|47.16|46.94|47.18|46.96|47.08|46.86|13
1733361980000|2024-12-05 01:26:20|47.14|46.92|47.21|46.99|47.23|47.01|47.14|46.92|11
1733361990000|2024-12-05 01:26:30|47.23|47.01|47.07|46.85|47.23|47.01|47.07|46.85|12
1733362000000|2024-12-05 01:26:40|47.08|46.86|47.07|46.85|47.08|46.86|47.07|46.85|2
1733362010000|2024-12-05 01:26:50|47.04|46.82|47.03|46.81|47.05|46.83|47.03|46.81|4
1733362020000|2024-12-05 01:27:00|47.04|46.82|46.95|46.73|47.05|46.83|46.95|46.73|14
1733362030000|2024-12-05 01:27:10|46.94|46.72|46.88|46.66|46.94|46.72|46.88|46.66|5
1733362040000|2024-12-05 01:27:20|46.87|46.65|46.9|46.68|46.9|46.68|46.86|46.64|7
1733362050000|2024-12-05 01:27:30|46.87|46.65|46.99|46.77|47|46.78|46.87|46.65|6
1733362060000|2024-12-05 01:27:40|47|46.78|47.11|46.89|47.11|46.89|47|46.78|6
1733362070000|2024-12-05 01:27:50|47.12|46.9|47.18|46.96|47.19|46.97|47.05|46.83|15
1733362080000|2024-12-05 01:28:00|47.17|46.95|47.03|46.81|47.21|46.99|47.03|46.81|15
1733362090000|2024-12-05 01:28:10|47.07|46.85|47.24|47.02|47.24|47.02|47.07|46.85|14
1733362100000|2024-12-05 01:28:20|47.26|47.04|47.11|46.89|47.26|47.04|47.08|46.86|15
1733362110000|2024-12-05 01:28:30|47.12|46.9|47.19|46.97|47.24|47.02|47.12|46.9|17
1733362120000|2024-12-05 01:28:40|47.2|46.98|47.19|46.97|47.2|46.98|47.18|46.96|4
1733362130000|2024-12-05 01:28:50|47.2|46.98|47.28|47.06|47.28|47.06|47.2|46.98|8
1733362140000|2024-12-05 01:29:00|47.29|47.07|47.21|46.99|47.3|47.08|47.2|46.98|15
1733362150000|2024-12-05 01:29:10|47.22|47|47.36|47.14|47.36|47.14|47.22|47|9
1733362160000|2024-12-05 01:29:20|47.32|47.1|47.37|47.15|47.37|47.15|47.32|47.1|3
1733362170000|2024-12-05 01:29:30|47.39|47.17|47.44|47.22|47.48|47.26|47.39|47.17|10
1733362180000|2024-12-05 01:29:40|47.43|47.21|47.46|47.24|47.47|47.25|47.43|47.21|5
1733362190000|2024-12-05 01:29:50|47.47|47.25|47.47|47.25|47.49|47.27|47.47|47.25|6
1733362200000|2024-12-05 01:30:00|47.45|47.23|47.47|47.25|47.48|47.26|47.33|47.11|17
1733362210000|2024-12-05 01:30:10|47.41|47.19|47.35|47.13|47.41|47.19|47.35|47.13|8
1733362220000|2024-12-05 01:30:20|47.34|47.12|47.26|47.04|47.34|47.12|47.26|47.04|6
1733362230000|2024-12-05 01:30:30|47.28|47.06|47.26|47.04|47.3|47.08|47.26|47.04|5
1733362240000|2024-12-05 01:30:40|47.27|47.05|47.36|47.14|47.36|47.14|47.26|47.04|11
1733362250000|2024-12-05 01:30:50|47.4|47.18|47.44|47.22|47.48|47.26|47.4|47.18|13
1733362260000|2024-12-05 01:31:00|47.43|47.21|47.45|47.23|47.45|47.23|47.33|47.11|15
1733362270000|2024-12-05 01:31:10|47.46|47.24|47.31|47.09|47.46|47.24|47.31|47.09|18
1733362280000|2024-12-05 01:31:20|47.29|47.07|47.32|47.1|47.32|47.1|47.27|47.05|14
1733362290000|2024-12-05 01:31:30|47.33|47.11|47.4|47.18|47.4|47.18|47.3|47.08|9
1733362300000|2024-12-05 01:31:40|47.41|47.19|47.42|47.2|47.42|47.2|47.34|47.12|8
1733362310000|2024-12-05 01:31:50|47.43|47.21|47.51|47.29|47.51|47.29|47.43|47.21|10
1733362320000|2024-12-05 01:32:00|47.49|47.27|47.55|47.33|47.57|47.35|47.49|47.27|14
1733362330000|2024-12-05 01:32:10|47.56|47.34|47.52|47.3|47.59|47.37|47.52|47.3|14
1733362340000|2024-12-05 01:32:20|47.5|47.28|47.47|47.25|47.52|47.3|47.44|47.22|16
1733362350000|2024-12-05 01:32:30|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733362360000|2024-12-05 01:32:40|47.47|47.25|47.35|47.13|47.47|47.25|47.35|47.13|8
1733362370000|2024-12-05 01:32:50|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1733362380000|2024-12-05 01:33:00|47.32|47.1|47.19|46.97|47.32|47.1|47.19|46.97|9
1733362390000|2024-12-05 01:33:10|47.21|46.99|47.34|47.12|47.34|47.12|47.21|46.99|16
1733362400000|2024-12-05 01:33:20|47.35|47.13|47.46|47.24|47.46|47.24|47.35|47.13|9
1733362410000|2024-12-05 01:33:30|47.47|47.25|47.5|47.28|47.53|47.31|47.47|47.25|19
1733362420000|2024-12-05 01:33:40|47.51|47.29|47.58|47.36|47.6|47.38|47.51|47.29|9
1733362430000|2024-12-05 01:33:50|47.57|47.35|47.57|47.35|47.61|47.39|47.57|47.35|8
1733362440000|2024-12-05 01:34:00|47.54|47.32|47.45|47.23|47.54|47.32|47.44|47.22|6
1733362450000|2024-12-05 01:34:10|47.44|47.22|47.4|47.18|47.44|47.22|47.38|47.16|9
1733362460000|2024-12-05 01:34:20|47.39|47.17|47.36|47.14|47.39|47.17|47.36|47.14|3
1733362480000|2024-12-05 01:34:40|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733362490000|2024-12-05 01:34:50|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733362500000|2024-12-05 01:35:00|47.36|47.14|47.47|47.25|47.47|47.25|47.36|47.14|16
1733362510000|2024-12-05 01:35:10|47.48|47.26|47.35|47.13|47.56|47.34|47.35|47.13|14
1733362520000|2024-12-05 01:35:20|47.34|47.12|47.3|47.08|47.34|47.12|47.3|47.08|4
1733362530000|2024-12-05 01:35:30|47.29|47.07|47.18|46.96|47.29|47.07|47.18|46.96|8
1733362540000|2024-12-05 01:35:40|47.2|46.98|47.19|46.97|47.2|46.98|47.18|46.96|3
1733362550000|2024-12-05 01:35:50|47.2|46.98|47.26|47.04|47.31|47.09|47.2|46.98|12
1733362560000|2024-12-05 01:36:00|47.25|47.03|47.23|47.01|47.25|47.03|47.16|46.94|7
1733362570000|2024-12-05 01:36:10|47.24|47.02|47.23|47.01|47.25|47.03|47.2|46.98|8
1733362580000|2024-12-05 01:36:20|47.24|47.02|47.38|47.16|47.38|47.16|47.24|47.02|5
1733362590000|2024-12-05 01:36:30|47.37|47.15|47.46|47.24|47.46|47.24|47.33|47.11|10
1733362600000|2024-12-05 01:36:40|47.47|47.25|47.48|47.26|47.48|47.26|47.47|47.25|2
1733362610000|2024-12-05 01:36:50|47.5|47.28|47.55|47.33|47.55|47.33|47.5|47.28|5
1733362620000|2024-12-05 01:37:00|47.56|47.34|47.55|47.33|47.59|47.37|47.53|47.31|10
1733362630000|2024-12-05 01:37:10|47.54|47.32|47.52|47.3|47.56|47.34|47.5|47.28|6
1733362640000|2024-12-05 01:37:20|47.54|47.32|47.52|47.3|47.55|47.33|47.51|47.29|7
1733362650000|2024-12-05 01:37:30|47.53|47.31|47.6|47.38|47.6|47.38|47.53|47.31|7
1733362660000|2024-12-05 01:37:40|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733362670000|2024-12-05 01:37:50|47.56|47.34|47.55|47.33|47.56|47.34|47.52|47.3|5
1733362680000|2024-12-05 01:38:00|47.57|47.35|47.69|47.47|47.69|47.47|47.57|47.35|9
1733362690000|2024-12-05 01:38:10|47.7|47.48|47.79|47.57|47.79|47.57|47.7|47.48|7
1733362700000|2024-12-05 01:38:20|47.78|47.56|47.92|47.7|47.92|47.7|47.78|47.56|12
1733362710000|2024-12-05 01:38:30|47.9|47.68|47.97|47.75|47.97|47.75|47.9|47.68|7
1733362720000|2024-12-05 01:38:40|47.98|47.76|47.95|47.73|47.98|47.76|47.92|47.7|13
1733362730000|2024-12-05 01:38:50|47.99|47.77|47.95|47.73|48|47.78|47.95|47.73|5
1733362740000|2024-12-05 01:39:00|47.93|47.71|47.86|47.64|47.95|47.73|47.86|47.64|9
1733362750000|2024-12-05 01:39:10|47.87|47.65|47.83|47.61|47.91|47.69|47.83|47.61|8
1733362760000|2024-12-05 01:39:20|47.84|47.62|47.87|47.65|47.88|47.66|47.84|47.62|4
1733362770000|2024-12-05 01:39:30|47.86|47.64|47.81|47.59|47.86|47.64|47.8|47.58|6
1733362780000|2024-12-05 01:39:40|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|4
1733362790000|2024-12-05 01:39:50|47.88|47.66|47.89|47.67|47.9|47.68|47.88|47.66|4
1733362800000|2024-12-05 01:40:00|47.88|47.66|47.97|47.75|47.98|47.76|47.86|47.64|14
1733362810000|2024-12-05 01:40:10|47.96|47.74|47.87|47.65|47.96|47.74|47.84|47.62|9
1733362820000|2024-12-05 01:40:20|47.89|47.67|47.93|47.71|47.98|47.76|47.89|47.67|9
1733362830000|2024-12-05 01:40:30|47.95|47.73|48.02|47.8|48.02|47.8|47.95|47.73|9
1733362840000|2024-12-05 01:40:40|48.03|47.81|48.1|47.88|48.1|47.88|48.03|47.81|9
1733362850000|2024-12-05 01:40:50|48.08|47.86|47.99|47.77|48.08|47.86|47.98|47.76|6
1733362860000|2024-12-05 01:41:00|47.98|47.76|47.97|47.75|48.02|47.8|47.97|47.75|12
1733362870000|2024-12-05 01:41:10|47.95|47.73|47.98|47.76|47.98|47.76|47.94|47.72|6
1733362880000|2024-12-05 01:41:20|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733362890000|2024-12-05 01:41:30|47.97|47.75|47.96|47.74|47.99|47.77|47.96|47.74|5
1733362900000|2024-12-05 01:41:40|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1733362910000|2024-12-05 01:41:50|47.99|47.77|48.08|47.86|48.09|47.87|47.99|47.77|8
1733362920000|2024-12-05 01:42:00|48.07|47.85|48.03|47.81|48.08|47.86|48.03|47.81|11
1733362930000|2024-12-05 01:42:10|48.06|47.84|48.02|47.8|48.07|47.85|48.02|47.8|11
1733362940000|2024-12-05 01:42:20|48.01|47.79|47.87|47.65|48.01|47.79|47.86|47.64|9
1733362960000|2024-12-05 01:42:40|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733362970000|2024-12-05 01:42:50|47.83|47.61|47.79|47.57|47.83|47.61|47.78|47.56|7
1733362980000|2024-12-05 01:43:00|47.8|47.58|47.89|47.67|47.89|47.67|47.8|47.58|9
1733362990000|2024-12-05 01:43:10|47.88|47.66|47.87|47.65|47.88|47.66|47.82|47.6|11
1733363000000|2024-12-05 01:43:20|47.88|47.66|47.92|47.7|47.92|47.7|47.88|47.66|3
1733363010000|2024-12-05 01:43:30|47.93|47.71|47.94|47.72|47.94|47.72|47.93|47.71|2
1733363020000|2024-12-05 01:43:40|47.97|47.75|47.96|47.74|48|47.78|47.96|47.74|7
1733363030000|2024-12-05 01:43:50|47.98|47.76|47.98|47.76|47.99|47.77|47.97|47.75|8
1733363040000|2024-12-05 01:44:00|47.97|47.75|48|47.78|48|47.78|47.96|47.74|7
1733363050000|2024-12-05 01:44:10|47.99|47.77|47.99|47.77|48|47.78|47.98|47.76|7
1733363060000|2024-12-05 01:44:20|48|47.78|48.03|47.81|48.04|47.82|48|47.78|6
1733363070000|2024-12-05 01:44:30|48|47.78|47.96|47.74|48|47.78|47.96|47.74|4
1733363080000|2024-12-05 01:44:40|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733363090000|2024-12-05 01:44:50|47.96|47.74|47.98|47.76|47.98|47.76|47.95|47.73|4
1733363100000|2024-12-05 01:45:00|47.96|47.74|47.92|47.7|47.96|47.74|47.91|47.69|7
1733363110000|2024-12-05 01:45:10|47.9|47.68|47.95|47.73|47.95|47.73|47.89|47.67|8
1733363120000|2024-12-05 01:45:20|47.96|47.74|48.13|47.91|48.13|47.91|47.94|47.72|17
1733363130000|2024-12-05 01:45:30|48.14|47.92|48.15|47.93|48.15|47.93|48.13|47.91|4
1733363140000|2024-12-05 01:45:40|48.16|47.94|48.18|47.96|48.2|47.98|48.16|47.94|5
1733363150000|2024-12-05 01:45:50|48.17|47.95|48.09|47.87|48.17|47.95|48.09|47.87|10
1733363160000|2024-12-05 01:46:00|48.07|47.85|48.03|47.81|48.08|47.86|48.03|47.81|5
1733363170000|2024-12-05 01:46:10|48.05|47.83|47.96|47.74|48.05|47.83|47.96|47.74|6
1733363180000|2024-12-05 01:46:20|47.95|47.73|47.92|47.7|47.95|47.73|47.92|47.7|3
1733363190000|2024-12-05 01:46:30|47.91|47.69|47.89|47.67|47.91|47.69|47.87|47.65|3
1733363200000|2024-12-05 01:46:40|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733363210000|2024-12-05 01:46:50|47.91|47.69|47.98|47.76|47.98|47.76|47.91|47.69|4
1733363220000|2024-12-05 01:47:00|47.97|47.75|47.92|47.7|47.97|47.75|47.92|47.7|8
1733363230000|2024-12-05 01:47:10|47.93|47.71|47.97|47.75|47.97|47.75|47.9|47.68|9
1733363240000|2024-12-05 01:47:20|47.96|47.74|47.97|47.75|48.01|47.79|47.95|47.73|12
1733363250000|2024-12-05 01:47:30|47.96|47.74|47.99|47.77|47.99|47.77|47.94|47.72|5
1733363260000|2024-12-05 01:47:40|47.97|47.75|47.91|47.69|47.97|47.75|47.9|47.68|7
1733363270000|2024-12-05 01:47:50|47.92|47.7|47.94|47.72|47.96|47.74|47.92|47.7|4
1733363280000|2024-12-05 01:48:00|47.96|47.74|47.97|47.75|47.97|47.75|47.89|47.67|14
1733363290000|2024-12-05 01:48:10|47.98|47.76|47.96|47.74|47.98|47.76|47.96|47.74|5
1733363300000|2024-12-05 01:48:20|47.92|47.7|47.83|47.61|47.92|47.7|47.83|47.61|5
1733363310000|2024-12-05 01:48:30|47.82|47.6|47.77|47.55|47.82|47.6|47.77|47.55|8
1733363320000|2024-12-05 01:48:40|47.76|47.54|47.77|47.55|47.78|47.56|47.76|47.54|4
1733363330000|2024-12-05 01:48:50|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733363340000|2024-12-05 01:49:00|47.76|47.54|47.72|47.5|47.76|47.54|47.72|47.5|7
1733363350000|2024-12-05 01:49:10|47.71|47.49|47.64|47.42|47.71|47.49|47.64|47.42|6
1733363360000|2024-12-05 01:49:20|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1733363370000|2024-12-05 01:49:30|47.61|47.39|47.56|47.34|47.61|47.39|47.55|47.33|7
1733363380000|2024-12-05 01:49:40|47.58|47.36|47.69|47.47|47.69|47.47|47.58|47.36|7
1733363390000|2024-12-05 01:49:50|47.7|47.48|47.72|47.5|47.75|47.53|47.7|47.48|10
1733363400000|2024-12-05 01:50:00|47.73|47.51|47.64|47.42|47.73|47.51|47.64|47.42|7
1733363410000|2024-12-05 01:50:10|47.63|47.41|47.56|47.34|47.63|47.41|47.56|47.34|6
1733363420000|2024-12-05 01:50:20|47.55|47.33|47.56|47.34|47.56|47.34|47.54|47.32|4
1733363430000|2024-12-05 01:50:30|47.55|47.33|47.55|47.33|47.56|47.34|47.54|47.32|5
1733363440000|2024-12-05 01:50:40|47.54|47.32|47.47|47.25|47.54|47.32|47.47|47.25|7
1733363450000|2024-12-05 01:50:50|47.5|47.28|47.49|47.27|47.5|47.28|47.49|47.27|2
1733363460000|2024-12-05 01:51:00|47.48|47.26|47.45|47.23|47.48|47.26|47.45|47.23|3
1733363470000|2024-12-05 01:51:10|47.43|47.21|47.41|47.19|47.43|47.21|47.41|47.19|3
1733363480000|2024-12-05 01:51:20|47.36|47.14|47.39|47.17|47.4|47.18|47.34|47.12|9
1733363490000|2024-12-05 01:51:30|47.4|47.18|47.42|47.2|47.42|47.2|47.4|47.18|4
1733363510000|2024-12-05 01:51:50|47.44|47.22|47.49|47.27|47.5|47.28|47.44|47.22|7
1733363520000|2024-12-05 01:52:00|47.5|47.28|47.56|47.34|47.56|47.34|47.5|47.28|6
1733363530000|2024-12-05 01:52:10|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733363540000|2024-12-05 01:52:20|47.56|47.34|47.52|47.3|47.56|47.34|47.52|47.3|3
1733363550000|2024-12-05 01:52:30|47.49|47.27|47.43|47.21|47.49|47.27|47.42|47.2|5
1733363560000|2024-12-05 01:52:40|47.42|47.2|47.37|47.15|47.42|47.2|47.37|47.15|5
1733363570000|2024-12-05 01:52:50|47.39|47.17|47.45|47.23|47.45|47.23|47.39|47.17|7
1733363580000|2024-12-05 01:53:00|47.44|47.22|47.5|47.28|47.5|47.28|47.43|47.21|12
1733363590000|2024-12-05 01:53:10|47.49|47.27|47.48|47.26|47.53|47.31|47.48|47.26|7
1733363600000|2024-12-05 01:53:20|47.5|47.28|47.4|47.18|47.5|47.28|47.4|47.18|7
1733363610000|2024-12-05 01:53:30|47.41|47.19|47.45|47.23|47.45|47.23|47.41|47.19|5
1733363620000|2024-12-05 01:53:40|47.47|47.25|47.44|47.22|47.48|47.26|47.44|47.22|5
1733363630000|2024-12-05 01:53:50|47.42|47.2|47.42|47.2|47.42|47.2|47.41|47.19|3
1733363640000|2024-12-05 01:54:00|47.43|47.21|47.47|47.25|47.48|47.26|47.42|47.2|15
1733363650000|2024-12-05 01:54:10|47.48|47.26|47.53|47.31|47.53|47.31|47.48|47.26|6
1733363660000|2024-12-05 01:54:20|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733363670000|2024-12-05 01:54:30|47.55|47.33|47.57|47.35|47.57|47.35|47.54|47.32|8
1733363680000|2024-12-05 01:54:40|47.53|47.31|47.52|47.3|47.53|47.31|47.52|47.3|2
1733363690000|2024-12-05 01:54:50|47.51|47.29|47.52|47.3|47.52|47.3|47.51|47.29|2
1733363700000|2024-12-05 01:55:00|47.51|47.29|47.53|47.31|47.54|47.32|47.51|47.29|5
1733363710000|2024-12-05 01:55:10|47.54|47.32|47.56|47.34|47.56|47.34|47.54|47.32|5
1733363730000|2024-12-05 01:55:30|47.55|47.33|47.56|47.34|47.56|47.34|47.55|47.33|2
1733363740000|2024-12-05 01:55:40|47.57|47.35|47.59|47.37|47.59|47.37|47.57|47.35|3
1733363750000|2024-12-05 01:55:50|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733363760000|2024-12-05 01:56:00|47.65|47.43|47.58|47.36|47.68|47.46|47.58|47.36|8
1733363770000|2024-12-05 01:56:10|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733363780000|2024-12-05 01:56:20|47.56|47.34|47.56|47.34|47.56|47.34|47.53|47.31|6
1733363790000|2024-12-05 01:56:30|47.57|47.35|47.6|47.38|47.6|47.38|47.57|47.35|3
1733363800000|2024-12-05 01:56:40|47.61|47.39|47.67|47.45|47.67|47.45|47.61|47.39|4
1733363810000|2024-12-05 01:56:50|47.69|47.47|47.75|47.53|47.75|47.53|47.69|47.47|6
1733363820000|2024-12-05 01:57:00|47.76|47.54|47.72|47.5|47.76|47.54|47.72|47.5|7
1733363830000|2024-12-05 01:57:10|47.71|47.49|47.69|47.47|47.71|47.49|47.68|47.46|7
1733363840000|2024-12-05 01:57:20|47.68|47.46|47.77|47.55|47.77|47.55|47.68|47.46|7
1733363850000|2024-12-05 01:57:30|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733363860000|2024-12-05 01:57:40|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733363870000|2024-12-05 01:57:50|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|2
1733363880000|2024-12-05 01:58:00|47.71|47.49|47.66|47.44|47.71|47.49|47.65|47.43|6
1733363890000|2024-12-05 01:58:10|47.67|47.45|47.67|47.45|47.71|47.49|47.67|47.45|5
1733363900000|2024-12-05 01:58:20|47.65|47.43|47.65|47.43|47.65|47.43|47.64|47.42|3
1733363920000|2024-12-05 01:58:40|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733363930000|2024-12-05 01:58:50|47.63|47.41|47.67|47.45|47.67|47.45|47.63|47.41|7
1733363940000|2024-12-05 01:59:00|47.66|47.44|47.64|47.42|47.66|47.44|47.64|47.42|3
1733363950000|2024-12-05 01:59:10|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733363960000|2024-12-05 01:59:20|47.64|47.42|47.67|47.45|47.67|47.45|47.64|47.42|2
1733363980000|2024-12-05 01:59:40|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733363990000|2024-12-05 01:59:50|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733364000000|2024-12-05 02:00:00|47.62|47.4|47.66|47.44|47.66|47.44|47.57|47.35|9
1733364010000|2024-12-05 02:00:10|47.69|47.47|47.67|47.45|47.69|47.47|47.67|47.45|2
1733364020000|2024-12-05 02:00:20|47.66|47.44|47.7|47.48|47.7|47.48|47.66|47.44|5
1733364030000|2024-12-05 02:00:30|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733364040000|2024-12-05 02:00:40|47.7|47.48|47.68|47.46|47.7|47.48|47.68|47.46|3
1733364050000|2024-12-05 02:00:50|47.67|47.45|47.54|47.32|47.67|47.45|47.54|47.32|10
1733364060000|2024-12-05 02:01:00|47.52|47.3|47.52|47.3|47.53|47.31|47.51|47.29|8
1733364070000|2024-12-05 02:01:10|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733364080000|2024-12-05 02:01:20|47.54|47.32|47.67|47.45|47.67|47.45|47.54|47.32|6
1733364090000|2024-12-05 02:01:30|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|2
1733364100000|2024-12-05 02:01:40|47.66|47.44|47.66|47.44|47.66|47.44|47.64|47.42|3
1733364110000|2024-12-05 02:01:50|47.64|47.42|47.66|47.44|47.66|47.44|47.63|47.41|4
1733364120000|2024-12-05 02:02:00|47.64|47.42|47.61|47.39|47.66|47.44|47.61|47.39|8
1733364130000|2024-12-05 02:02:10|47.62|47.4|47.68|47.46|47.68|47.46|47.62|47.4|4
1733364140000|2024-12-05 02:02:20|47.69|47.47|47.83|47.61|47.83|47.61|47.69|47.47|10
1733364150000|2024-12-05 02:02:30|47.84|47.62|47.89|47.67|47.89|47.67|47.84|47.62|4
1733364160000|2024-12-05 02:02:40|47.88|47.66|47.84|47.62|47.88|47.66|47.84|47.62|5
1733364180000|2024-12-05 02:03:00|47.82|47.6|47.73|47.51|47.83|47.61|47.73|47.51|11
1733364190000|2024-12-05 02:03:10|47.72|47.5|47.67|47.45|47.72|47.5|47.67|47.45|6
1733364200000|2024-12-05 02:03:20|47.69|47.47|47.68|47.46|47.69|47.47|47.68|47.46|2
1733364220000|2024-12-05 02:03:40|47.69|47.47|47.82|47.6|47.82|47.6|47.69|47.47|10
1733364230000|2024-12-05 02:03:50|47.83|47.61|47.91|47.69|47.91|47.69|47.83|47.61|7
1733364240000|2024-12-05 02:04:00|47.9|47.68|47.84|47.62|47.93|47.71|47.84|47.62|11
1733364250000|2024-12-05 02:04:10|47.83|47.61|47.73|47.51|47.83|47.61|47.73|47.51|7
1733364260000|2024-12-05 02:04:20|47.74|47.52|47.75|47.53|47.75|47.53|47.74|47.52|2
1733364270000|2024-12-05 02:04:30|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733364290000|2024-12-05 02:04:50|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1733364300000|2024-12-05 02:05:00|47.85|47.63|47.75|47.53|47.85|47.63|47.74|47.52|10
1733364310000|2024-12-05 02:05:10|47.74|47.52|47.74|47.52|47.74|47.52|47.72|47.5|4
1733364320000|2024-12-05 02:05:20|47.75|47.53|47.77|47.55|47.77|47.55|47.74|47.52|4
1733364330000|2024-12-05 02:05:30|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733364340000|2024-12-05 02:05:40|47.77|47.55|47.77|47.55|47.77|47.55|47.76|47.54|3
1733364350000|2024-12-05 02:05:50|47.78|47.56|47.79|47.57|47.79|47.57|47.77|47.55|4
1733364360000|2024-12-05 02:06:00|47.78|47.56|47.84|47.62|47.84|47.62|47.77|47.55|6
1733364370000|2024-12-05 02:06:10|47.81|47.59|47.85|47.63|47.85|47.63|47.78|47.56|9
1733364380000|2024-12-05 02:06:20|47.82|47.6|47.81|47.59|47.85|47.63|47.81|47.59|6
1733364390000|2024-12-05 02:06:30|47.8|47.58|47.77|47.55|47.83|47.61|47.77|47.55|6
1733364400000|2024-12-05 02:06:40|47.76|47.54|47.76|47.54|47.76|47.54|47.74|47.52|4
1733364410000|2024-12-05 02:06:50|47.77|47.55|47.79|47.57|47.79|47.57|47.77|47.55|3
1733364420000|2024-12-05 02:07:00|47.8|47.58|47.9|47.68|47.9|47.68|47.8|47.58|9
1733364430000|2024-12-05 02:07:10|47.87|47.65|47.94|47.72|47.94|47.72|47.87|47.65|7
1733364440000|2024-12-05 02:07:20|47.95|47.73|47.99|47.77|47.99|47.77|47.95|47.73|4
1733364450000|2024-12-05 02:07:30|48|47.78|47.99|47.77|48.03|47.81|47.98|47.76|8
1733364460000|2024-12-05 02:07:40|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733364470000|2024-12-05 02:07:50|47.98|47.76|48.03|47.81|48.04|47.82|47.98|47.76|5
1733364480000|2024-12-05 02:08:00|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|4
1733364490000|2024-12-05 02:08:10|48.02|47.8|48|47.78|48.02|47.8|48|47.78|3
1733364500000|2024-12-05 02:08:20|48.01|47.79|48.01|47.79|48.01|47.79|48|47.78|3
1733364510000|2024-12-05 02:08:30|48.02|47.8|48|47.78|48.06|47.84|48|47.78|8
1733364520000|2024-12-05 02:08:40|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1733364540000|2024-12-05 02:09:00|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733364550000|2024-12-05 02:09:10|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733364560000|2024-12-05 02:09:20|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1733364570000|2024-12-05 02:09:30|48.02|47.8|48.06|47.84|48.07|47.85|48.02|47.8|5
1733364580000|2024-12-05 02:09:40|48.07|47.85|48.1|47.88|48.1|47.88|48.07|47.85|5
1733364590000|2024-12-05 02:09:50|48.05|47.83|48.04|47.82|48.06|47.84|48.03|47.81|5
1733364600000|2024-12-05 02:10:00|48.03|47.81|47.99|47.77|48.03|47.81|47.99|47.77|4
1733364610000|2024-12-05 02:10:10|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1733364630000|2024-12-05 02:10:30|48|47.78|47.99|47.77|48|47.78|47.99|47.77|2
1733364640000|2024-12-05 02:10:40|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733364650000|2024-12-05 02:10:50|47.95|47.73|47.93|47.71|47.97|47.75|47.92|47.7|8
1733364660000|2024-12-05 02:11:00|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733364670000|2024-12-05 02:11:10|47.9|47.68|47.85|47.63|47.9|47.68|47.84|47.62|7
1733364680000|2024-12-05 02:11:20|47.88|47.66|47.9|47.68|47.9|47.68|47.88|47.66|3
1733364690000|2024-12-05 02:11:30|47.89|47.67|47.9|47.68|47.93|47.71|47.89|47.67|6
1733364700000|2024-12-05 02:11:40|47.91|47.69|47.91|47.69|47.91|47.69|47.9|47.68|3
1733364710000|2024-12-05 02:11:50|47.9|47.68|47.86|47.64|47.9|47.68|47.86|47.64|5
1733364720000|2024-12-05 02:12:00|47.85|47.63|47.77|47.55|47.85|47.63|47.77|47.55|8
1733364730000|2024-12-05 02:12:10|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733364740000|2024-12-05 02:12:20|47.78|47.56|47.81|47.59|47.81|47.59|47.78|47.56|4
1733364750000|2024-12-05 02:12:30|47.84|47.62|47.84|47.62|47.84|47.62|47.81|47.59|3
1733364760000|2024-12-05 02:12:40|47.83|47.61|47.85|47.63|47.85|47.63|47.83|47.61|4
1733364770000|2024-12-05 02:12:50|47.86|47.64|47.89|47.67|47.89|47.67|47.86|47.64|2
1733364780000|2024-12-05 02:13:00|47.9|47.68|47.88|47.66|47.92|47.7|47.88|47.66|6
1733364790000|2024-12-05 02:13:10|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|4
1733364800000|2024-12-05 02:13:20|47.91|47.69|47.89|47.67|47.92|47.7|47.89|47.67|4
1733364820000|2024-12-05 02:13:40|47.9|47.68|47.9|47.68|47.91|47.69|47.9|47.68|5
1733364830000|2024-12-05 02:13:50|47.91|47.69|47.94|47.72|47.94|47.72|47.9|47.68|6
1733364840000|2024-12-05 02:14:00|47.96|47.74|47.88|47.66|47.96|47.74|47.88|47.66|8
1733364860000|2024-12-05 02:14:20|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733364870000|2024-12-05 02:14:30|47.9|47.68|47.99|47.77|47.99|47.77|47.9|47.68|5
1733364880000|2024-12-05 02:14:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1733364890000|2024-12-05 02:14:50|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733364900000|2024-12-05 02:15:00|48.02|47.8|48.1|47.88|48.1|47.88|48.02|47.8|6
1733364910000|2024-12-05 02:15:10|48.09|47.87|48.06|47.84|48.09|47.87|48.05|47.83|5
1733364920000|2024-12-05 02:15:20|48.05|47.83|48.04|47.82|48.05|47.83|48.03|47.81|3
1733364930000|2024-12-05 02:15:30|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733364940000|2024-12-05 02:15:40|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733364950000|2024-12-05 02:15:50|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733364960000|2024-12-05 02:16:00|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733364970000|2024-12-05 02:16:10|48|47.78|48.03|47.81|48.05|47.83|48|47.78|8
1733364980000|2024-12-05 02:16:20|48.04|47.82|48.05|47.83|48.06|47.84|48.04|47.82|4
1733364990000|2024-12-05 02:16:30|48.06|47.84|48.11|47.89|48.11|47.89|48.06|47.84|4
1733365000000|2024-12-05 02:16:40|48.1|47.88|48.08|47.86|48.11|47.89|48.05|47.83|7
1733365010000|2024-12-05 02:16:50|48.09|47.87|48.13|47.91|48.13|47.91|48.09|47.87|5
1733365020000|2024-12-05 02:17:00|48.12|47.9|48.12|47.9|48.12|47.9|48.11|47.89|3
1733365030000|2024-12-05 02:17:10|48.13|47.91|48.18|47.96|48.18|47.96|48.13|47.91|6
1733365040000|2024-12-05 02:17:20|48.19|47.97|48.33|48.11|48.33|48.11|48.19|47.97|12
1733365050000|2024-12-05 02:17:30|48.31|48.09|48.4|48.18|48.4|48.18|48.31|48.09|11
1733365060000|2024-12-05 02:17:40|48.38|48.16|48.42|48.2|48.42|48.2|48.38|48.16|4
1733365070000|2024-12-05 02:17:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733365080000|2024-12-05 02:18:00|48.43|48.21|48.29|48.07|48.44|48.22|48.28|48.06|12
1733365090000|2024-12-05 02:18:10|48.3|48.08|48.28|48.06|48.3|48.08|48.28|48.06|3
1733365100000|2024-12-05 02:18:20|48.29|48.07|48.27|48.05|48.29|48.07|48.27|48.05|3
1733365120000|2024-12-05 02:18:40|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1733365140000|2024-12-05 02:19:00|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1733365150000|2024-12-05 02:19:10|48.29|48.07|48.37|48.15|48.37|48.15|48.28|48.06|7
1733365160000|2024-12-05 02:19:20|48.35|48.13|48.36|48.14|48.36|48.14|48.33|48.11|7
1733365170000|2024-12-05 02:19:30|48.34|48.12|48.37|48.15|48.37|48.15|48.34|48.12|3
1733365180000|2024-12-05 02:19:40|48.35|48.13|48.33|48.11|48.35|48.13|48.33|48.11|3
1733365190000|2024-12-05 02:19:50|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733365200000|2024-12-05 02:20:00|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733365210000|2024-12-05 02:20:10|48.3|48.08|48.32|48.1|48.32|48.1|48.27|48.05|8
1733365220000|2024-12-05 02:20:20|48.3|48.08|48.27|48.05|48.3|48.08|48.27|48.05|4
1733365230000|2024-12-05 02:20:30|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1733365240000|2024-12-05 02:20:40|48.27|48.05|48.24|48.02|48.31|48.09|48.24|48.02|7
1733365250000|2024-12-05 02:20:50|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1733365260000|2024-12-05 02:21:00|48.19|47.97|48.2|47.98|48.22|48|48.19|47.97|5
1733365270000|2024-12-05 02:21:10|48.23|48.01|48.21|47.99|48.23|48.01|48.21|47.99|3
1733365280000|2024-12-05 02:21:20|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733365290000|2024-12-05 02:21:30|48.21|47.99|48.21|47.99|48.22|48|48.21|47.99|3
1733365300000|2024-12-05 02:21:40|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733365310000|2024-12-05 02:21:50|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733365320000|2024-12-05 02:22:00|48.22|48|48.18|47.96|48.24|48.02|48.18|47.96|9
1733365330000|2024-12-05 02:22:10|48.19|47.97|48.22|48|48.23|48.01|48.19|47.97|5
1733365340000|2024-12-05 02:22:20|48.21|47.99|48.21|47.99|48.23|48.01|48.21|47.99|6
1733365350000|2024-12-05 02:22:30|48.22|48|48.21|47.99|48.22|48|48.21|47.99|2
1733365360000|2024-12-05 02:22:40|48.23|48.01|48.21|47.99|48.23|48.01|48.21|47.99|3
1733365370000|2024-12-05 02:22:50|48.2|47.98|48.1|47.88|48.2|47.98|48.1|47.88|5
1733365380000|2024-12-05 02:23:00|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733365390000|2024-12-05 02:23:10|48.12|47.9|48.18|47.96|48.18|47.96|48.12|47.9|5
1733365400000|2024-12-05 02:23:20|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733365410000|2024-12-05 02:23:30|48.17|47.95|48.16|47.94|48.18|47.96|48.16|47.94|3
1733365420000|2024-12-05 02:23:40|48.17|47.95|48.2|47.98|48.2|47.98|48.17|47.95|2
1733365430000|2024-12-05 02:23:50|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733365440000|2024-12-05 02:24:00|48.2|47.98|48.16|47.94|48.2|47.98|48.16|47.94|4
1733365450000|2024-12-05 02:24:10|48.18|47.96|48.19|47.97|48.19|47.97|48.17|47.95|4
1733365460000|2024-12-05 02:24:20|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733365480000|2024-12-05 02:24:40|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1733365490000|2024-12-05 02:24:50|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733365500000|2024-12-05 02:25:00|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733365510000|2024-12-05 02:25:10|48.21|47.99|48.24|48.02|48.24|48.02|48.21|47.99|5
1733365520000|2024-12-05 02:25:20|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733365530000|2024-12-05 02:25:30|48.28|48.06|48.36|48.14|48.36|48.14|48.28|48.06|9
1733365540000|2024-12-05 02:25:40|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733365550000|2024-12-05 02:25:50|48.38|48.16|48.45|48.23|48.45|48.23|48.38|48.16|8
1733365560000|2024-12-05 02:26:00|48.44|48.22|48.5|48.28|48.5|48.28|48.43|48.21|9
1733365570000|2024-12-05 02:26:10|48.52|48.3|48.62|48.4|48.62|48.4|48.52|48.3|7
1733365580000|2024-12-05 02:26:20|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1733365590000|2024-12-05 02:26:30|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|4
1733365600000|2024-12-05 02:26:40|48.58|48.36|48.56|48.34|48.6|48.38|48.56|48.34|6
1733365610000|2024-12-05 02:26:50|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1733365620000|2024-12-05 02:27:00|48.59|48.37|48.63|48.41|48.64|48.42|48.59|48.37|8
1733365630000|2024-12-05 02:27:10|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733365640000|2024-12-05 02:27:20|48.6|48.38|48.58|48.36|48.6|48.38|48.58|48.36|3
1733365660000|2024-12-05 02:27:40|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733365670000|2024-12-05 02:27:50|48.58|48.36|48.52|48.3|48.58|48.36|48.52|48.3|7
1733365680000|2024-12-05 02:28:00|48.51|48.29|48.51|48.29|48.53|48.31|48.51|48.29|5
1733365690000|2024-12-05 02:28:10|48.5|48.28|48.54|48.32|48.54|48.32|48.48|48.26|5
1733365700000|2024-12-05 02:28:20|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733365710000|2024-12-05 02:28:30|48.5|48.28|48.52|48.3|48.52|48.3|48.5|48.28|3
1733365720000|2024-12-05 02:28:40|48.53|48.31|48.55|48.33|48.55|48.33|48.53|48.31|2
1733365730000|2024-12-05 02:28:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733365740000|2024-12-05 02:29:00|48.56|48.34|48.57|48.35|48.59|48.37|48.56|48.34|5
1733365750000|2024-12-05 02:29:10|48.58|48.36|48.59|48.37|48.59|48.37|48.57|48.35|5
1733365760000|2024-12-05 02:29:20|48.6|48.38|48.61|48.39|48.61|48.39|48.6|48.38|4
1733365770000|2024-12-05 02:29:30|48.62|48.4|48.65|48.43|48.65|48.43|48.62|48.4|4
1733365780000|2024-12-05 02:29:40|48.64|48.42|48.59|48.37|48.64|48.42|48.59|48.37|7
1733365790000|2024-12-05 02:29:50|48.58|48.36|48.61|48.39|48.61|48.39|48.58|48.36|3
1733365800000|2024-12-05 02:30:00|48.58|48.36|48.6|48.38|48.6|48.38|48.58|48.36|3
1733365810000|2024-12-05 02:30:10|48.65|48.43|48.67|48.45|48.72|48.5|48.65|48.43|6
1733365820000|2024-12-05 02:30:20|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733365830000|2024-12-05 02:30:30|48.69|48.47|48.72|48.5|48.72|48.5|48.69|48.47|4
1733365840000|2024-12-05 02:30:40|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|6
1733365860000|2024-12-05 02:31:00|48.73|48.51|48.74|48.52|48.74|48.52|48.72|48.5|4
1733365870000|2024-12-05 02:31:10|48.75|48.53|48.77|48.55|48.77|48.55|48.75|48.53|3
1733365880000|2024-12-05 02:31:20|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733365890000|2024-12-05 02:31:30|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1733365900000|2024-12-05 02:31:40|48.77|48.55|48.69|48.47|48.77|48.55|48.69|48.47|5
1733365910000|2024-12-05 02:31:50|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733365920000|2024-12-05 02:32:00|48.69|48.47|48.67|48.45|48.69|48.47|48.67|48.45|3
1733365930000|2024-12-05 02:32:10|48.68|48.46|48.72|48.5|48.72|48.5|48.68|48.46|3
1733365950000|2024-12-05 02:32:30|48.75|48.53|48.8|48.58|48.8|48.58|48.75|48.53|5
1733365960000|2024-12-05 02:32:40|48.79|48.57|48.78|48.56|48.8|48.58|48.78|48.56|4
1733365970000|2024-12-05 02:32:50|48.77|48.55|48.7|48.48|48.77|48.55|48.7|48.48|6
1733365980000|2024-12-05 02:33:00|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733365990000|2024-12-05 02:33:10|48.71|48.49|48.7|48.48|48.73|48.51|48.7|48.48|5
1733366000000|2024-12-05 02:33:20|48.72|48.5|48.71|48.49|48.74|48.52|48.71|48.49|5
1733366010000|2024-12-05 02:33:30|48.72|48.5|48.79|48.57|48.79|48.57|48.72|48.5|5
1733366020000|2024-12-05 02:33:40|48.8|48.58|48.88|48.66|48.91|48.69|48.8|48.58|8
1733366030000|2024-12-05 02:33:50|48.86|48.64|48.96|48.74|48.96|48.74|48.86|48.64|12
1733366040000|2024-12-05 02:34:00|48.99|48.77|48.98|48.76|49.01|48.79|48.98|48.76|8
1733366050000|2024-12-05 02:34:10|48.99|48.77|48.84|48.62|48.99|48.77|48.84|48.62|9
1733366060000|2024-12-05 02:34:20|48.82|48.6|48.87|48.65|48.87|48.65|48.76|48.54|6
1733366070000|2024-12-05 02:34:30|48.86|48.64|48.82|48.6|48.91|48.69|48.82|48.6|9
1733366080000|2024-12-05 02:34:40|48.81|48.59|48.83|48.61|48.83|48.61|48.8|48.58|5
1733366090000|2024-12-05 02:34:50|48.85|48.63|48.94|48.72|48.94|48.72|48.85|48.63|12
1733366100000|2024-12-05 02:35:00|48.93|48.71|48.82|48.6|48.93|48.71|48.82|48.6|10
1733366110000|2024-12-05 02:35:10|48.79|48.57|48.79|48.57|48.82|48.6|48.79|48.57|4
1733366130000|2024-12-05 02:35:30|48.78|48.56|48.74|48.52|48.78|48.56|48.74|48.52|5
1733366140000|2024-12-05 02:35:40|48.73|48.51|48.69|48.47|48.73|48.51|48.68|48.46|7
1733366150000|2024-12-05 02:35:50|48.68|48.46|48.66|48.44|48.69|48.47|48.66|48.44|4
1733366160000|2024-12-05 02:36:00|48.69|48.47|48.8|48.58|48.8|48.58|48.69|48.47|11
1733366170000|2024-12-05 02:36:10|48.81|48.59|48.78|48.56|48.85|48.63|48.77|48.55|10
1733366180000|2024-12-05 02:36:20|48.8|48.58|48.83|48.61|48.84|48.62|48.79|48.57|5
1733366190000|2024-12-05 02:36:30|48.82|48.6|48.79|48.57|48.82|48.6|48.77|48.55|5
1733366200000|2024-12-05 02:36:40|48.78|48.56|48.77|48.55|48.79|48.57|48.77|48.55|7
1733366210000|2024-12-05 02:36:50|48.76|48.54|48.74|48.52|48.76|48.54|48.74|48.52|3
1733366220000|2024-12-05 02:37:00|48.77|48.55|48.77|48.55|48.83|48.61|48.77|48.55|11
1733366230000|2024-12-05 02:37:10|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733366240000|2024-12-05 02:37:20|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733366250000|2024-12-05 02:37:30|48.71|48.49|48.68|48.46|48.71|48.49|48.68|48.46|4
1733366260000|2024-12-05 02:37:40|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1733366270000|2024-12-05 02:37:50|48.65|48.43|48.68|48.46|48.68|48.46|48.65|48.43|3
1733366280000|2024-12-05 02:38:00|48.69|48.47|48.75|48.53|48.76|48.54|48.69|48.47|7
1733366290000|2024-12-05 02:38:10|48.74|48.52|48.66|48.44|48.74|48.52|48.66|48.44|13
1733366300000|2024-12-05 02:38:20|48.69|48.47|48.68|48.46|48.72|48.5|48.68|48.46|10
1733366310000|2024-12-05 02:38:30|48.69|48.47|48.73|48.51|48.74|48.52|48.68|48.46|11
1733366320000|2024-12-05 02:38:40|48.74|48.52|48.81|48.59|48.81|48.59|48.74|48.52|9
1733366330000|2024-12-05 02:38:50|48.83|48.61|48.85|48.63|48.85|48.63|48.83|48.61|3
1733366340000|2024-12-05 02:39:00|48.83|48.61|48.82|48.6|48.83|48.61|48.81|48.59|8
1733366350000|2024-12-05 02:39:10|48.83|48.61|48.73|48.51|48.85|48.63|48.73|48.51|7
1733366360000|2024-12-05 02:39:20|48.74|48.52|48.76|48.54|48.77|48.55|48.73|48.51|11
1733366370000|2024-12-05 02:39:30|48.75|48.53|48.72|48.5|48.75|48.53|48.72|48.5|3
1733366380000|2024-12-05 02:39:40|48.65|48.43|48.61|48.39|48.65|48.43|48.61|48.39|2
1733366390000|2024-12-05 02:39:50|48.6|48.38|48.67|48.45|48.67|48.45|48.6|48.38|6
1733366400000|2024-12-05 02:40:00|48.68|48.46|48.75|48.53|48.75|48.53|48.68|48.46|8
1733366410000|2024-12-05 02:40:10|48.74|48.52|48.8|48.58|48.8|48.58|48.73|48.51|6
1733366420000|2024-12-05 02:40:20|48.81|48.59|48.85|48.63|48.85|48.63|48.81|48.59|4
1733366430000|2024-12-05 02:40:30|48.86|48.64|48.94|48.72|48.94|48.72|48.86|48.64|7
1733366440000|2024-12-05 02:40:40|48.92|48.7|48.95|48.73|48.95|48.73|48.91|48.69|4
1733366450000|2024-12-05 02:40:50|48.86|48.64|48.93|48.71|48.93|48.71|48.86|48.64|7
1733366460000|2024-12-05 02:41:00|48.94|48.72|49.07|48.85|49.07|48.85|48.94|48.72|7
1733366470000|2024-12-05 02:41:10|49.06|48.84|49.09|48.87|49.13|48.91|49.06|48.84|5
1733366480000|2024-12-05 02:41:20|49.13|48.91|49.07|48.85|49.13|48.91|49.06|48.84|7
1733366490000|2024-12-05 02:41:30|49.06|48.84|49.07|48.85|49.08|48.86|49.06|48.84|5
1733366500000|2024-12-05 02:41:40|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733366510000|2024-12-05 02:41:50|49.06|48.84|49.13|48.91|49.14|48.92|49.06|48.84|11
1733366520000|2024-12-05 02:42:00|49.12|48.9|49.15|48.93|49.15|48.93|49.05|48.83|20
1733366530000|2024-12-05 02:42:10|49.14|48.92|49.15|48.93|49.18|48.96|49.13|48.91|20
1733366540000|2024-12-05 02:42:20|49.14|48.92|49.18|48.96|49.18|48.96|49.11|48.89|14
1733366550000|2024-12-05 02:42:30|49.19|48.97|49.24|49.02|49.27|49.05|49.19|48.97|13
1733366560000|2024-12-05 02:42:40|49.23|49.01|49.24|49.02|49.25|49.03|49.22|49|7
1733366570000|2024-12-05 02:42:50|49.23|49.01|49.25|49.03|49.26|49.04|49.23|49.01|7
1733366580000|2024-12-05 02:43:00|49.24|49.02|49.22|49|49.25|49.03|49.16|48.94|12
1733366590000|2024-12-05 02:43:10|49.25|49.03|49.28|49.06|49.28|49.06|49.24|49.02|11
1733366600000|2024-12-05 02:43:20|49.29|49.07|49.31|49.09|49.31|49.09|49.28|49.06|6
1733366610000|2024-12-05 02:43:30|49.32|49.1|49.38|49.16|49.38|49.16|49.32|49.1|13
1733366620000|2024-12-05 02:43:40|49.37|49.15|49.42|49.2|49.42|49.2|49.37|49.15|7
1733366630000|2024-12-05 02:43:50|49.45|49.23|49.59|49.37|49.59|49.37|49.45|49.23|15
1733366640000|2024-12-05 02:44:00|49.6|49.38|49.63|49.41|49.63|49.41|49.57|49.35|10
1733366650000|2024-12-05 02:44:10|49.62|49.4|49.67|49.45|49.67|49.45|49.62|49.4|6
1733366660000|2024-12-05 02:44:20|49.78|49.56|49.78|49.56|49.79|49.57|49.74|49.52|19
1733366670000|2024-12-05 02:44:30|49.76|49.54|49.77|49.55|49.77|49.55|49.73|49.51|14
1733366680000|2024-12-05 02:44:40|49.76|49.54|49.74|49.52|49.78|49.56|49.74|49.52|7
1733366690000|2024-12-05 02:44:50|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733366700000|2024-12-05 02:45:00|49.73|49.51|49.61|49.39|49.73|49.51|49.6|49.38|22
1733366710000|2024-12-05 02:45:10|49.6|49.38|49.65|49.43|49.65|49.43|49.57|49.35|5
1733366720000|2024-12-05 02:45:20|49.64|49.42|49.58|49.36|49.65|49.43|49.58|49.36|8
1733366730000|2024-12-05 02:45:30|49.61|49.39|49.55|49.33|49.63|49.41|49.55|49.33|7
1733366740000|2024-12-05 02:45:40|49.53|49.31|49.42|49.2|49.53|49.31|49.42|49.2|10
1733366750000|2024-12-05 02:45:50|49.41|49.19|49.29|49.07|49.41|49.19|49.28|49.06|12
1733366760000|2024-12-05 02:46:00|49.28|49.06|49.33|49.11|49.33|49.11|49.28|49.06|13
1733366770000|2024-12-05 02:46:10|49.37|49.15|49.31|49.09|49.44|49.22|49.31|49.09|17
1733366780000|2024-12-05 02:46:20|49.32|49.1|49.35|49.13|49.35|49.13|49.32|49.1|4
1733366790000|2024-12-05 02:46:30|49.36|49.14|49.32|49.1|49.37|49.15|49.32|49.1|7
1733366800000|2024-12-05 02:46:40|49.31|49.09|49.23|49.01|49.31|49.09|49.23|49.01|8
1733366810000|2024-12-05 02:46:50|49.22|49|49.22|49|49.22|49|49.16|48.94|8
1733366820000|2024-12-05 02:47:00|49.19|48.97|49.26|49.04|49.26|49.04|49.19|48.97|8
1733366830000|2024-12-05 02:47:10|49.24|49.02|49.35|49.13|49.35|49.13|49.18|48.96|14
1733366840000|2024-12-05 02:47:20|49.36|49.14|49.43|49.21|49.46|49.24|49.35|49.13|14
1733366850000|2024-12-05 02:47:30|49.4|49.18|49.32|49.1|49.4|49.18|49.31|49.09|12
1733366860000|2024-12-05 02:47:40|49.34|49.12|49.39|49.17|49.43|49.21|49.34|49.12|12
1733366870000|2024-12-05 02:47:50|49.42|49.2|49.31|49.09|49.42|49.2|49.31|49.09|17
1733366880000|2024-12-05 02:48:00|49.29|49.07|49.45|49.23|49.47|49.25|49.29|49.07|29
1733366890000|2024-12-05 02:48:10|49.47|49.25|49.46|49.24|49.47|49.25|49.42|49.2|11
1733366900000|2024-12-05 02:48:20|49.43|49.21|49.39|49.17|49.44|49.22|49.36|49.14|15
1733366910000|2024-12-05 02:48:30|49.36|49.14|49.34|49.12|49.37|49.15|49.32|49.1|11
1733366920000|2024-12-05 02:48:40|49.3|49.08|49.29|49.07|49.33|49.11|49.29|49.07|13
1733366930000|2024-12-05 02:48:50|49.3|49.08|49.19|48.97|49.31|49.09|49.18|48.96|12
1733366940000|2024-12-05 02:49:00|49.18|48.96|49.11|48.89|49.18|48.96|49.11|48.89|19
1733366950000|2024-12-05 02:49:10|49.1|48.88|49.1|48.88|49.11|48.89|49.1|48.88|7
1733366960000|2024-12-05 02:49:20|49.11|48.89|49.22|49|49.23|49.01|49.11|48.89|14
1733366970000|2024-12-05 02:49:30|49.23|49.01|49.19|48.97|49.24|49.02|49.18|48.96|15
1733366980000|2024-12-05 02:49:40|49.2|48.98|49.21|48.99|49.22|49|49.19|48.97|12
1733366990000|2024-12-05 02:49:50|49.23|49.01|49.28|49.06|49.28|49.06|49.22|49|12
1733367000000|2024-12-05 02:50:00|49.29|49.07|49.3|49.08|49.32|49.1|49.25|49.03|13
1733367010000|2024-12-05 02:50:10|49.32|49.1|49.29|49.07|49.32|49.1|49.25|49.03|8
1733367020000|2024-12-05 02:50:20|49.3|49.08|49.27|49.05|49.3|49.08|49.25|49.03|7
1733367030000|2024-12-05 02:50:30|49.26|49.04|49.29|49.07|49.29|49.07|49.25|49.03|10
1733367040000|2024-12-05 02:50:40|49.31|49.09|49.26|49.04|49.31|49.09|49.26|49.04|5
1733367050000|2024-12-05 02:50:50|49.29|49.07|49.27|49.05|49.29|49.07|49.26|49.04|8
1733367060000|2024-12-05 02:51:00|49.28|49.06|49.18|48.96|49.31|49.09|49.18|48.96|10
1733367070000|2024-12-05 02:51:10|49.17|48.95|49.13|48.91|49.18|48.96|49.11|48.89|9
1733367080000|2024-12-05 02:51:20|49.15|48.93|49.07|48.85|49.18|48.96|49.07|48.85|14
1733367090000|2024-12-05 02:51:30|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733367100000|2024-12-05 02:51:40|49.08|48.86|49.11|48.89|49.11|48.89|49.06|48.84|4
1733367110000|2024-12-05 02:51:50|49.19|48.97|49.18|48.96|49.19|48.97|49.14|48.92|14
1733367120000|2024-12-05 02:52:00|49.19|48.97|49.27|49.05|49.32|49.1|49.19|48.97|15
1733367130000|2024-12-05 02:52:10|49.28|49.06|49.32|49.1|49.32|49.1|49.28|49.06|9
1733367140000|2024-12-05 02:52:20|49.33|49.11|49.29|49.07|49.33|49.11|49.21|48.99|17
1733367150000|2024-12-05 02:52:30|49.3|49.08|49.48|49.26|49.53|49.31|49.3|49.08|19
1733367160000|2024-12-05 02:52:40|49.5|49.28|49.49|49.27|49.54|49.32|49.49|49.27|7
1733367170000|2024-12-05 02:52:50|49.46|49.24|49.48|49.26|49.5|49.28|49.42|49.2|16
1733367180000|2024-12-05 02:53:00|49.51|49.29|49.51|49.29|49.52|49.3|49.46|49.24|12
1733367190000|2024-12-05 02:53:10|49.49|49.27|49.47|49.25|49.49|49.27|49.47|49.25|5
1733367200000|2024-12-05 02:53:20|49.44|49.22|49.46|49.24|49.47|49.25|49.43|49.21|8
1733367210000|2024-12-05 02:53:30|49.45|49.23|49.47|49.25|49.47|49.25|49.41|49.19|10
1733367220000|2024-12-05 02:53:40|49.44|49.22|49.41|49.19|49.44|49.22|49.41|49.19|5
1733367230000|2024-12-05 02:53:50|49.43|49.21|49.48|49.26|49.48|49.26|49.43|49.21|4
1733367240000|2024-12-05 02:54:00|49.51|49.29|49.63|49.41|49.65|49.43|49.51|49.29|11
1733367250000|2024-12-05 02:54:10|49.62|49.4|49.62|49.4|49.63|49.41|49.61|49.39|5
1733367270000|2024-12-05 02:54:30|49.63|49.41|49.68|49.46|49.68|49.46|49.63|49.41|5
1733367280000|2024-12-05 02:54:40|49.69|49.47|49.61|49.39|49.71|49.49|49.61|49.39|8
1733367290000|2024-12-05 02:54:50|49.59|49.37|49.62|49.4|49.62|49.4|49.59|49.37|6
1733367300000|2024-12-05 02:55:00|49.61|49.39|49.71|49.49|49.71|49.49|49.58|49.36|12
1733367310000|2024-12-05 02:55:10|49.69|49.47|49.67|49.45|49.7|49.48|49.66|49.44|8
1733367320000|2024-12-05 02:55:20|49.69|49.47|49.77|49.55|49.77|49.55|49.69|49.47|7
1733367330000|2024-12-05 02:55:30|49.78|49.56|49.78|49.56|49.79|49.57|49.74|49.52|8
1733367340000|2024-12-05 02:55:40|49.75|49.53|49.77|49.55|49.79|49.57|49.75|49.53|5
1733367350000|2024-12-05 02:55:50|49.78|49.56|49.77|49.55|49.78|49.56|49.72|49.5|11
1733367360000|2024-12-05 02:56:00|49.76|49.54|49.66|49.44|49.77|49.55|49.65|49.43|14
1733367370000|2024-12-05 02:56:10|49.68|49.46|49.69|49.47|49.74|49.52|49.68|49.46|4
1733367380000|2024-12-05 02:56:20|49.67|49.45|49.64|49.42|49.67|49.45|49.64|49.42|5
1733367390000|2024-12-05 02:56:30|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1733367400000|2024-12-05 02:56:40|49.63|49.41|49.8|49.58|49.8|49.58|49.6|49.38|15
1733367410000|2024-12-05 02:56:50|49.79|49.57|49.65|49.43|49.79|49.57|49.63|49.41|13
1733367420000|2024-12-05 02:57:00|49.64|49.42|49.6|49.38|49.64|49.42|49.58|49.36|13
1733367430000|2024-12-05 02:57:10|49.61|49.39|49.59|49.37|49.63|49.41|49.59|49.37|12
1733367440000|2024-12-05 02:57:20|49.6|49.38|49.77|49.55|49.77|49.55|49.6|49.38|17
1733367450000|2024-12-05 02:57:30|49.78|49.56|49.8|49.58|49.8|49.58|49.76|49.54|6
1733367460000|2024-12-05 02:57:40|49.79|49.57|49.72|49.5|49.79|49.57|49.72|49.5|6
1733367470000|2024-12-05 02:57:50|49.71|49.49|49.76|49.54|49.76|49.54|49.69|49.47|8
1733367480000|2024-12-05 02:58:00|49.73|49.51|49.71|49.49|49.73|49.51|49.71|49.49|3
1733367490000|2024-12-05 02:58:10|49.73|49.51|49.66|49.44|49.74|49.52|49.66|49.44|7
1733367500000|2024-12-05 02:58:20|49.65|49.43|49.68|49.46|49.68|49.46|49.64|49.42|8
1733367510000|2024-12-05 02:58:30|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733367520000|2024-12-05 02:58:40|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733367530000|2024-12-05 02:58:50|49.72|49.5|49.74|49.52|49.74|49.52|49.72|49.5|6
1733367540000|2024-12-05 02:59:00|49.7|49.48|49.58|49.36|49.74|49.52|49.58|49.36|14
1733367550000|2024-12-05 02:59:10|49.57|49.35|49.57|49.35|49.57|49.35|49.52|49.3|10
1733367560000|2024-12-05 02:59:20|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733367570000|2024-12-05 02:59:30|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|3
1733367580000|2024-12-05 02:59:40|49.57|49.35|49.53|49.31|49.57|49.35|49.52|49.3|8
1733367590000|2024-12-05 02:59:50|49.52|49.3|49.52|49.3|49.53|49.31|49.51|49.29|5
1733367600000|2024-12-05 03:00:00|49.53|49.31|49.71|49.49|49.71|49.49|49.52|49.3|11
1733367610000|2024-12-05 03:00:10|49.72|49.5|49.71|49.49|49.76|49.54|49.71|49.49|6
1733367620000|2024-12-05 03:00:20|49.7|49.48|49.61|49.39|49.72|49.5|49.61|49.39|11
1733367630000|2024-12-05 03:00:30|49.6|49.38|49.59|49.37|49.6|49.38|49.56|49.34|6
1733367640000|2024-12-05 03:00:40|49.63|49.41|49.68|49.46|49.68|49.46|49.63|49.41|5
1733367650000|2024-12-05 03:00:50|49.67|49.45|49.59|49.37|49.67|49.45|49.59|49.37|10
1733367660000|2024-12-05 03:01:00|49.58|49.36|49.6|49.38|49.69|49.47|49.58|49.36|20
1733367670000|2024-12-05 03:01:10|49.59|49.37|49.61|49.39|49.62|49.4|49.58|49.36|14
1733367680000|2024-12-05 03:01:20|49.62|49.4|49.62|49.4|49.64|49.42|49.6|49.38|9
1733367690000|2024-12-05 03:01:30|49.61|49.39|49.58|49.36|49.62|49.4|49.58|49.36|13
1733367700000|2024-12-05 03:01:40|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|4
1733367710000|2024-12-05 03:01:50|49.59|49.37|49.66|49.44|49.69|49.47|49.59|49.37|8
1733367720000|2024-12-05 03:02:00|49.65|49.43|49.65|49.43|49.68|49.46|49.61|49.39|13
1733367730000|2024-12-05 03:02:10|49.66|49.44|49.62|49.4|49.72|49.5|49.62|49.4|14
1733367740000|2024-12-05 03:02:20|49.61|49.39|49.64|49.42|49.64|49.42|49.59|49.37|6
1733367750000|2024-12-05 03:02:30|49.62|49.4|49.48|49.26|49.62|49.4|49.44|49.22|12
1733367760000|2024-12-05 03:02:40|49.47|49.25|49.5|49.28|49.51|49.29|49.47|49.25|9
1733367770000|2024-12-05 03:02:50|49.49|49.27|49.43|49.21|49.5|49.28|49.43|49.21|9
1733367780000|2024-12-05 03:03:00|49.45|49.23|49.41|49.19|49.53|49.31|49.41|49.19|12
1733367790000|2024-12-05 03:03:10|49.4|49.18|49.39|49.17|49.43|49.21|49.39|49.17|5
1733367800000|2024-12-05 03:03:20|49.41|49.19|49.47|49.25|49.47|49.25|49.39|49.17|8
1733367810000|2024-12-05 03:03:30|49.46|49.24|49.46|49.24|49.46|49.24|49.44|49.22|12
1733367820000|2024-12-05 03:03:40|49.45|49.23|49.48|49.26|49.49|49.27|49.45|49.23|7
1733367830000|2024-12-05 03:03:50|49.49|49.27|49.34|49.12|49.49|49.27|49.34|49.12|14
1733367840000|2024-12-05 03:04:00|49.36|49.14|49.35|49.13|49.39|49.17|49.32|49.1|8
1733367850000|2024-12-05 03:04:10|49.36|49.14|49.3|49.08|49.36|49.14|49.3|49.08|6
1733367860000|2024-12-05 03:04:20|49.31|49.09|49.35|49.13|49.35|49.13|49.31|49.09|6
1733367870000|2024-12-05 03:04:30|49.33|49.11|49.36|49.14|49.36|49.14|49.33|49.11|6
1733367880000|2024-12-05 03:04:40|49.33|49.11|49.35|49.13|49.35|49.13|49.29|49.07|6
1733367900000|2024-12-05 03:05:00|49.34|49.12|49.32|49.1|49.35|49.13|49.32|49.1|3
1733367910000|2024-12-05 03:05:10|49.31|49.09|49.28|49.06|49.33|49.11|49.28|49.06|9
1733367920000|2024-12-05 03:05:20|49.3|49.08|49.25|49.03|49.31|49.09|49.24|49.02|13
1733367930000|2024-12-05 03:05:30|49.3|49.08|49.34|49.12|49.37|49.15|49.3|49.08|17
1733367940000|2024-12-05 03:05:40|49.35|49.13|49.48|49.26|49.48|49.26|49.35|49.13|7
1733367950000|2024-12-05 03:05:50|49.49|49.27|49.47|49.25|49.49|49.27|49.45|49.23|11
1733367960000|2024-12-05 03:06:00|49.48|49.26|49.47|49.25|49.48|49.26|49.41|49.19|14
1733367970000|2024-12-05 03:06:10|49.45|49.23|49.37|49.15|49.48|49.26|49.37|49.15|10
1733367980000|2024-12-05 03:06:20|49.35|49.13|49.43|49.21|49.43|49.21|49.34|49.12|4
1733367990000|2024-12-05 03:06:30|49.46|49.24|49.53|49.31|49.54|49.32|49.46|49.24|21
1733368000000|2024-12-05 03:06:40|49.54|49.32|49.48|49.26|49.55|49.33|49.48|49.26|16
1733368010000|2024-12-05 03:06:50|49.49|49.27|49.48|49.26|49.5|49.28|49.48|49.26|5
1733368020000|2024-12-05 03:07:00|49.46|49.24|49.38|49.16|49.46|49.24|49.34|49.12|11
1733368030000|2024-12-05 03:07:10|49.33|49.11|49.37|49.15|49.39|49.17|49.32|49.1|14
1733368040000|2024-12-05 03:07:20|49.39|49.17|49.44|49.22|49.44|49.22|49.39|49.17|5
1733368050000|2024-12-05 03:07:30|49.43|49.21|49.47|49.25|49.47|49.25|49.43|49.21|9
1733368060000|2024-12-05 03:07:40|49.44|49.22|49.47|49.25|49.47|49.25|49.44|49.22|2
1733368070000|2024-12-05 03:07:50|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733368080000|2024-12-05 03:08:00|49.44|49.22|49.46|49.24|49.52|49.3|49.44|49.22|12
1733368090000|2024-12-05 03:08:10|49.45|49.23|49.36|49.14|49.45|49.23|49.35|49.13|6
1733368100000|2024-12-05 03:08:20|49.38|49.16|49.47|49.25|49.47|49.25|49.38|49.16|3
1733368110000|2024-12-05 03:08:30|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733368120000|2024-12-05 03:08:40|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1733368130000|2024-12-05 03:08:50|49.44|49.22|49.38|49.16|49.45|49.23|49.38|49.16|8
1733368140000|2024-12-05 03:09:00|49.4|49.18|49.32|49.1|49.4|49.18|49.31|49.09|11
1733368150000|2024-12-05 03:09:10|49.31|49.09|49.32|49.1|49.32|49.1|49.3|49.08|3
1733368160000|2024-12-05 03:09:20|49.3|49.08|49.25|49.03|49.3|49.08|49.25|49.03|7
1733368170000|2024-12-05 03:09:30|49.24|49.02|49.15|48.93|49.24|49.02|49.15|48.93|6
1733368180000|2024-12-05 03:09:40|49.14|48.92|49.13|48.91|49.17|48.95|49.13|48.91|6
1733368190000|2024-12-05 03:09:50|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733368200000|2024-12-05 03:10:00|49.13|48.91|49.1|48.88|49.13|48.91|49.1|48.88|3
1733368210000|2024-12-05 03:10:10|49.09|48.87|49.06|48.84|49.11|48.89|49.06|48.84|8
1733368220000|2024-12-05 03:10:20|49.05|48.83|49.01|48.79|49.07|48.85|49.01|48.79|10
1733368230000|2024-12-05 03:10:30|48.99|48.77|48.97|48.75|48.99|48.77|48.97|48.75|3
1733368240000|2024-12-05 03:10:40|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733368250000|2024-12-05 03:10:50|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|3
1733368260000|2024-12-05 03:11:00|48.98|48.76|49.01|48.79|49.05|48.83|48.98|48.76|9
1733368270000|2024-12-05 03:11:10|49.04|48.82|49.09|48.87|49.09|48.87|49.04|48.82|9
1733368280000|2024-12-05 03:11:20|49.1|48.88|49.16|48.94|49.16|48.94|49.07|48.85|15
1733368290000|2024-12-05 03:11:30|49.17|48.95|49.26|49.04|49.26|49.04|49.17|48.95|10
1733368300000|2024-12-05 03:11:40|49.23|49.01|49.23|49.01|49.24|49.02|49.21|48.99|10
1733368310000|2024-12-05 03:11:50|49.24|49.02|49.23|49.01|49.25|49.03|49.21|48.99|9
1733368320000|2024-12-05 03:12:00|49.18|48.96|49.24|49.02|49.26|49.04|49.17|48.95|15
1733368330000|2024-12-05 03:12:10|49.22|49|49.24|49.02|49.24|49.02|49.21|48.99|7
1733368340000|2024-12-05 03:12:20|49.25|49.03|49.26|49.04|49.29|49.07|49.24|49.02|8
1733368350000|2024-12-05 03:12:30|49.27|49.05|49.25|49.03|49.29|49.07|49.24|49.02|12
1733368360000|2024-12-05 03:12:40|49.24|49.02|49.34|49.12|49.34|49.12|49.24|49.02|8
1733368370000|2024-12-05 03:12:50|49.35|49.13|49.55|49.33|49.55|49.33|49.35|49.13|15
1733368380000|2024-12-05 03:13:00|49.53|49.31|49.59|49.37|49.59|49.37|49.52|49.3|7
1733368390000|2024-12-05 03:13:10|49.6|49.38|49.6|49.38|49.6|49.38|49.58|49.36|8
1733368400000|2024-12-05 03:13:20|49.61|49.39|49.63|49.41|49.68|49.46|49.61|49.39|9
1733368410000|2024-12-05 03:13:30|49.64|49.42|49.66|49.44|49.66|49.44|49.62|49.4|9
1733368420000|2024-12-05 03:13:40|49.65|49.43|49.63|49.41|49.67|49.45|49.62|49.4|9
1733368430000|2024-12-05 03:13:50|49.61|49.39|49.63|49.41|49.63|49.41|49.61|49.39|3
1733368440000|2024-12-05 03:14:00|49.66|49.44|49.69|49.47|49.69|49.47|49.64|49.42|8
1733368450000|2024-12-05 03:14:10|49.7|49.48|49.7|49.48|49.7|49.48|49.67|49.45|6
1733368460000|2024-12-05 03:14:20|49.67|49.45|49.69|49.47|49.7|49.48|49.65|49.43|7
1733368470000|2024-12-05 03:14:30|49.7|49.48|49.7|49.48|49.73|49.51|49.7|49.48|4
1733368480000|2024-12-05 03:14:40|49.68|49.46|49.65|49.43|49.68|49.46|49.65|49.43|3
1733368500000|2024-12-05 03:15:00|49.68|49.46|49.64|49.42|49.68|49.46|49.64|49.42|4
1733368510000|2024-12-05 03:15:10|49.6|49.38|49.63|49.41|49.63|49.41|49.57|49.35|7
1733368520000|2024-12-05 03:15:20|49.65|49.43|49.71|49.49|49.71|49.49|49.64|49.42|15
1733368530000|2024-12-05 03:15:30|49.73|49.51|49.68|49.46|49.74|49.52|49.65|49.43|17
1733368540000|2024-12-05 03:15:40|49.72|49.5|49.78|49.56|49.78|49.56|49.72|49.5|7
1733368550000|2024-12-05 03:15:50|49.79|49.57|49.76|49.54|49.8|49.58|49.76|49.54|13
1733368560000|2024-12-05 03:16:00|49.74|49.52|49.71|49.49|49.74|49.52|49.68|49.46|4
1733368570000|2024-12-05 03:16:10|49.72|49.5|49.71|49.49|49.73|49.51|49.7|49.48|7
1733368580000|2024-12-05 03:16:20|49.7|49.48|49.63|49.41|49.7|49.48|49.63|49.41|11
1733368600000|2024-12-05 03:16:40|49.64|49.42|49.59|49.37|49.64|49.42|49.59|49.37|3
1733368610000|2024-12-05 03:16:50|49.58|49.36|49.55|49.33|49.6|49.38|49.55|49.33|5
1733368620000|2024-12-05 03:17:00|49.53|49.31|49.49|49.27|49.53|49.31|49.46|49.24|11
1733368630000|2024-12-05 03:17:10|49.51|49.29|49.55|49.33|49.64|49.42|49.51|49.29|16
1733368640000|2024-12-05 03:17:20|49.53|49.31|49.47|49.25|49.54|49.32|49.47|49.25|9
1733368650000|2024-12-05 03:17:30|49.46|49.24|49.42|49.2|49.47|49.25|49.41|49.19|10
1733368660000|2024-12-05 03:17:40|49.44|49.22|49.42|49.2|49.45|49.23|49.42|49.2|3
1733368670000|2024-12-05 03:17:50|49.43|49.21|49.38|49.16|49.43|49.21|49.38|49.16|4
1733368680000|2024-12-05 03:18:00|49.4|49.18|49.42|49.2|49.46|49.24|49.4|49.18|13
1733368690000|2024-12-05 03:18:10|49.41|49.19|49.41|49.19|49.44|49.22|49.41|49.19|6
1733368700000|2024-12-05 03:18:20|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733368710000|2024-12-05 03:18:30|49.45|49.23|49.51|49.29|49.51|49.29|49.44|49.22|9
1733368720000|2024-12-05 03:18:40|49.48|49.26|49.54|49.32|49.54|49.32|49.47|49.25|7
1733368730000|2024-12-05 03:18:50|49.57|49.35|49.47|49.25|49.57|49.35|49.47|49.25|7
1733368740000|2024-12-05 03:19:00|49.46|49.24|49.53|49.31|49.62|49.4|49.46|49.24|16
1733368750000|2024-12-05 03:19:10|49.52|49.3|49.47|49.25|49.52|49.3|49.47|49.25|9
1733368760000|2024-12-05 03:19:20|49.46|49.24|49.46|49.24|49.47|49.25|49.46|49.24|5
1733368770000|2024-12-05 03:19:30|49.47|49.25|49.49|49.27|49.49|49.27|49.46|49.24|5
1733368780000|2024-12-05 03:19:40|49.52|49.3|49.53|49.31|49.6|49.38|49.52|49.3|7
1733368790000|2024-12-05 03:19:50|49.52|49.3|49.47|49.25|49.52|49.3|49.47|49.25|5
1733368800000|2024-12-05 03:20:00|49.46|49.24|49.43|49.21|49.46|49.24|49.42|49.2|4
1733368810000|2024-12-05 03:20:10|49.44|49.22|49.45|49.23|49.46|49.24|49.44|49.22|4
1733368820000|2024-12-05 03:20:20|49.46|49.24|49.47|49.25|49.47|49.25|49.45|49.23|5
1733368830000|2024-12-05 03:20:30|49.46|49.24|49.43|49.21|49.46|49.24|49.43|49.21|4
1733368840000|2024-12-05 03:20:40|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1733368850000|2024-12-05 03:20:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733368860000|2024-12-05 03:21:00|49.48|49.26|49.51|49.29|49.54|49.32|49.48|49.26|7
1733368870000|2024-12-05 03:21:10|49.49|49.27|49.45|49.23|49.49|49.27|49.45|49.23|5
1733368880000|2024-12-05 03:21:20|49.46|49.24|49.48|49.26|49.48|49.26|49.46|49.24|5
1733368890000|2024-12-05 03:21:30|49.52|49.3|49.49|49.27|49.52|49.3|49.49|49.27|4
1733368900000|2024-12-05 03:21:40|49.48|49.26|49.45|49.23|49.48|49.26|49.45|49.23|3
1733368910000|2024-12-05 03:21:50|49.47|49.25|49.47|49.25|49.48|49.26|49.47|49.25|3
1733368920000|2024-12-05 03:22:00|49.46|49.24|49.47|49.25|49.47|49.25|49.43|49.21|13
1733368930000|2024-12-05 03:22:10|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733368940000|2024-12-05 03:22:20|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|3
1733368950000|2024-12-05 03:22:30|49.43|49.21|49.45|49.23|49.45|49.23|49.43|49.21|2
1733368960000|2024-12-05 03:22:40|49.46|49.24|49.48|49.26|49.48|49.26|49.46|49.24|3
1733368970000|2024-12-05 03:22:50|49.49|49.27|49.54|49.32|49.54|49.32|49.49|49.27|2
1733368980000|2024-12-05 03:23:00|49.53|49.31|49.52|49.3|49.54|49.32|49.52|49.3|4
1733368990000|2024-12-05 03:23:10|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|4
1733369000000|2024-12-05 03:23:20|49.55|49.33|49.5|49.28|49.55|49.33|49.5|49.28|4
1733369010000|2024-12-05 03:23:30|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1733369030000|2024-12-05 03:23:50|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|4
1733369040000|2024-12-05 03:24:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733369050000|2024-12-05 03:24:10|49.39|49.17|49.33|49.11|49.39|49.17|49.33|49.11|5
1733369060000|2024-12-05 03:24:20|49.32|49.1|49.27|49.05|49.32|49.1|49.27|49.05|5
1733369070000|2024-12-05 03:24:30|49.26|49.04|49.24|49.02|49.26|49.04|49.24|49.02|3
1733369080000|2024-12-05 03:24:40|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733369090000|2024-12-05 03:24:50|49.25|49.03|49.31|49.09|49.31|49.09|49.25|49.03|4
1733369100000|2024-12-05 03:25:00|49.34|49.12|49.28|49.06|49.34|49.12|49.26|49.04|8
1733369110000|2024-12-05 03:25:10|49.26|49.04|49.24|49.02|49.28|49.06|49.24|49.02|5
1733369120000|2024-12-05 03:25:20|49.23|49.01|49.22|49|49.23|49.01|49.21|48.99|4
1733369130000|2024-12-05 03:25:30|49.2|48.98|49.24|49.02|49.24|49.02|49.2|48.98|6
1733369150000|2024-12-05 03:25:50|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733369160000|2024-12-05 03:26:00|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|2
1733369170000|2024-12-05 03:26:10|49.17|48.95|49.18|48.96|49.23|49.01|49.17|48.95|5
1733369180000|2024-12-05 03:26:20|49.17|48.95|49.14|48.92|49.17|48.95|49.14|48.92|2
1733369190000|2024-12-05 03:26:30|49.18|48.96|49.18|48.96|49.19|48.97|49.18|48.96|3
1733369200000|2024-12-05 03:26:40|49.19|48.97|49.21|48.99|49.21|48.99|49.19|48.97|3
1733369210000|2024-12-05 03:26:50|49.22|49|49.22|49|49.23|49.01|49.22|49|3
1733369220000|2024-12-05 03:27:00|49.2|48.98|49.19|48.97|49.21|48.99|49.19|48.97|6
1733369250000|2024-12-05 03:27:30|49.18|48.96|49.12|48.9|49.18|48.96|49.12|48.9|6
1733369260000|2024-12-05 03:27:40|49.11|48.89|49.04|48.82|49.11|48.89|49.04|48.82|6
1733369270000|2024-12-05 03:27:50|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733369280000|2024-12-05 03:28:00|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733369290000|2024-12-05 03:28:10|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|3
1733369300000|2024-12-05 03:28:20|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733369310000|2024-12-05 03:28:30|49.06|48.84|49.02|48.8|49.07|48.85|49.02|48.8|9
1733369330000|2024-12-05 03:28:50|49.01|48.79|48.97|48.75|49.01|48.79|48.97|48.75|3
1733369340000|2024-12-05 03:29:00|49|48.78|49.01|48.79|49.01|48.79|49|48.78|2
1733369350000|2024-12-05 03:29:10|49|48.78|48.98|48.76|49.01|48.79|48.98|48.76|6
1733369360000|2024-12-05 03:29:20|49|48.78|49.03|48.81|49.03|48.81|49|48.78|6
1733369370000|2024-12-05 03:29:30|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733369380000|2024-12-05 03:29:40|48.98|48.76|48.98|48.76|48.98|48.76|48.97|48.75|3
1733369390000|2024-12-05 03:29:50|48.97|48.75|48.95|48.73|48.97|48.75|48.95|48.73|3
1733369400000|2024-12-05 03:30:00|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1733369410000|2024-12-05 03:30:10|48.96|48.74|48.96|48.74|48.96|48.74|48.95|48.73|3
1733369420000|2024-12-05 03:30:20|48.99|48.77|48.99|48.77|49|48.78|48.99|48.77|3
1733369430000|2024-12-05 03:30:30|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733369440000|2024-12-05 03:30:40|48.95|48.73|48.97|48.75|48.98|48.76|48.95|48.73|4
1733369450000|2024-12-05 03:30:50|48.96|48.74|48.89|48.67|48.96|48.74|48.89|48.67|6
1733369460000|2024-12-05 03:31:00|48.88|48.66|48.84|48.62|48.88|48.66|48.84|48.62|7
1733369470000|2024-12-05 03:31:10|48.83|48.61|48.79|48.57|48.83|48.61|48.73|48.51|9
1733369480000|2024-12-05 03:31:20|48.8|48.58|48.67|48.45|48.8|48.58|48.67|48.45|9
1733369490000|2024-12-05 03:31:30|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|4
1733369500000|2024-12-05 03:31:40|48.64|48.42|48.6|48.38|48.64|48.42|48.59|48.37|10
1733369510000|2024-12-05 03:31:50|48.61|48.39|48.63|48.41|48.65|48.43|48.6|48.38|6
1733369520000|2024-12-05 03:32:00|48.65|48.43|48.64|48.42|48.69|48.47|48.63|48.41|14
1733369530000|2024-12-05 03:32:10|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|4
1733369540000|2024-12-05 03:32:20|48.61|48.39|48.56|48.34|48.61|48.39|48.56|48.34|3
1733369550000|2024-12-05 03:32:30|48.6|48.38|48.54|48.32|48.6|48.38|48.54|48.32|4
1733369560000|2024-12-05 03:32:40|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733369570000|2024-12-05 03:32:50|48.5|48.28|48.46|48.24|48.5|48.28|48.46|48.24|4
1733369580000|2024-12-05 03:33:00|48.47|48.25|48.45|48.23|48.5|48.28|48.45|48.23|8
1733369590000|2024-12-05 03:33:10|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733369600000|2024-12-05 03:33:20|48.42|48.2|48.38|48.16|48.42|48.2|48.38|48.16|5
1733369610000|2024-12-05 03:33:30|48.36|48.14|48.34|48.12|48.36|48.14|48.34|48.12|3
1733369630000|2024-12-05 03:33:50|48.35|48.13|48.4|48.18|48.41|48.19|48.34|48.12|10
1733369640000|2024-12-05 03:34:00|48.41|48.19|48.4|48.18|48.44|48.22|48.4|48.18|15
1733369650000|2024-12-05 03:34:10|48.41|48.19|48.37|48.15|48.41|48.19|48.37|48.15|4
1733369660000|2024-12-05 03:34:20|48.36|48.14|48.39|48.17|48.42|48.2|48.36|48.14|4
1733369670000|2024-12-05 03:34:30|48.38|48.16|48.37|48.15|48.38|48.16|48.37|48.15|2
1733369680000|2024-12-05 03:34:40|48.36|48.14|48.32|48.1|48.36|48.14|48.32|48.1|4
1733369690000|2024-12-05 03:34:50|48.31|48.09|48.28|48.06|48.31|48.09|48.27|48.05|7
1733369700000|2024-12-05 03:35:00|48.27|48.05|48.21|47.99|48.27|48.05|48.21|47.99|9
1733369720000|2024-12-05 03:35:20|48.17|47.95|48.16|47.94|48.17|47.95|48.15|47.93|4
1733369730000|2024-12-05 03:35:30|48.19|47.97|48.21|47.99|48.21|47.99|48.19|47.97|3
1733369740000|2024-12-05 03:35:40|48.26|48.04|48.25|48.03|48.28|48.06|48.24|48.02|8
1733369760000|2024-12-05 03:36:00|48.28|48.06|48.31|48.09|48.33|48.11|48.27|48.05|15
1733369770000|2024-12-05 03:36:10|48.35|48.13|48.34|48.12|48.38|48.16|48.34|48.12|6
1733369780000|2024-12-05 03:36:20|48.37|48.15|48.31|48.09|48.37|48.15|48.26|48.04|12
1733369790000|2024-12-05 03:36:30|48.3|48.08|48.28|48.06|48.34|48.12|48.28|48.06|8
1733369800000|2024-12-05 03:36:40|48.27|48.05|48.27|48.05|48.27|48.05|48.24|48.02|5
1733369810000|2024-12-05 03:36:50|48.29|48.07|48.34|48.12|48.35|48.13|48.28|48.06|12
1733369820000|2024-12-05 03:37:00|48.35|48.13|48.35|48.13|48.37|48.15|48.31|48.09|19
1733369830000|2024-12-05 03:37:10|48.36|48.14|48.29|48.07|48.36|48.14|48.29|48.07|5
1733369840000|2024-12-05 03:37:20|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733369870000|2024-12-05 03:37:50|48.27|48.05|48.26|48.04|48.27|48.05|48.24|48.02|4
1733369880000|2024-12-05 03:38:00|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733369890000|2024-12-05 03:38:10|48.28|48.06|48.28|48.06|48.29|48.07|48.27|48.05|6
1733369900000|2024-12-05 03:38:20|48.29|48.07|48.18|47.96|48.29|48.07|48.18|47.96|10
1733369910000|2024-12-05 03:38:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733369920000|2024-12-05 03:38:40|48.21|47.99|48.19|47.97|48.21|47.99|48.18|47.96|4
1733369930000|2024-12-05 03:38:50|48.18|47.96|48.13|47.91|48.18|47.96|48.13|47.91|5
1733369940000|2024-12-05 03:39:00|48.14|47.92|48.19|47.97|48.19|47.97|48.14|47.92|3
1733369950000|2024-12-05 03:39:10|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733369960000|2024-12-05 03:39:20|48.17|47.95|48.16|47.94|48.18|47.96|48.16|47.94|4
1733369970000|2024-12-05 03:39:30|48.15|47.93|48.17|47.95|48.17|47.95|48.15|47.93|5
1733369980000|2024-12-05 03:39:40|48.16|47.94|48.17|47.95|48.18|47.96|48.16|47.94|4
1733369990000|2024-12-05 03:39:50|48.16|47.94|48.13|47.91|48.17|47.95|48.12|47.9|5
1733370000000|2024-12-05 03:40:00|48.12|47.9|48.12|47.9|48.13|47.91|48.12|47.9|3
1733370010000|2024-12-05 03:40:10|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733370020000|2024-12-05 03:40:20|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|4
1733370030000|2024-12-05 03:40:30|48.08|47.86|48.05|47.83|48.08|47.86|48.05|47.83|8
1733370040000|2024-12-05 03:40:40|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733370050000|2024-12-05 03:40:50|48.07|47.85|48.07|47.85|48.07|47.85|48.06|47.84|3
1733370060000|2024-12-05 03:41:00|48.08|47.86|48.05|47.83|48.08|47.86|48.05|47.83|4
1733370070000|2024-12-05 03:41:10|48.04|47.82|48.01|47.79|48.04|47.82|48.01|47.79|3
1733370080000|2024-12-05 03:41:20|48.02|47.8|47.99|47.77|48.02|47.8|47.99|47.77|4
1733370090000|2024-12-05 03:41:30|48.01|47.79|48.04|47.82|48.05|47.83|47.99|47.77|6
1733370100000|2024-12-05 03:41:40|48.05|47.83|48.15|47.93|48.15|47.93|48.05|47.83|8
1733370110000|2024-12-05 03:41:50|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733370120000|2024-12-05 03:42:00|48.14|47.92|48.11|47.89|48.14|47.92|48.11|47.89|6
1733370130000|2024-12-05 03:42:10|48.13|47.91|48.18|47.96|48.18|47.96|48.11|47.89|7
1733370140000|2024-12-05 03:42:20|48.19|47.97|48.21|47.99|48.21|47.99|48.19|47.97|3
1733370150000|2024-12-05 03:42:30|48.24|48.02|48.21|47.99|48.27|48.05|48.21|47.99|5
1733370160000|2024-12-05 03:42:40|48.2|47.98|48.17|47.95|48.2|47.98|48.17|47.95|4
1733370170000|2024-12-05 03:42:50|48.18|47.96|48.21|47.99|48.21|47.99|48.18|47.96|3
1733370180000|2024-12-05 03:43:00|48.25|48.03|48.22|48|48.25|48.03|48.21|47.99|10
1733370190000|2024-12-05 03:43:10|48.24|48.02|48.34|48.12|48.34|48.12|48.24|48.02|6
1733370200000|2024-12-05 03:43:20|48.36|48.14|48.38|48.16|48.38|48.16|48.36|48.14|3
1733370210000|2024-12-05 03:43:30|48.35|48.13|48.36|48.14|48.36|48.14|48.33|48.11|5
1733370220000|2024-12-05 03:43:40|48.33|48.11|48.33|48.11|48.36|48.14|48.33|48.11|5
1733370230000|2024-12-05 03:43:50|48.32|48.1|48.21|47.99|48.32|48.1|48.21|47.99|7
1733370240000|2024-12-05 03:44:00|48.2|47.98|48.2|47.98|48.21|47.99|48.2|47.98|7
1733370250000|2024-12-05 03:44:10|48.18|47.96|48.22|48|48.22|48|48.18|47.96|4
1733370260000|2024-12-05 03:44:20|48.23|48.01|48.18|47.96|48.23|48.01|48.18|47.96|3
1733370270000|2024-12-05 03:44:30|48.15|47.93|48.14|47.92|48.15|47.93|48.13|47.91|4
1733370280000|2024-12-05 03:44:40|48.13|47.91|48.15|47.93|48.15|47.93|48.13|47.91|3
1733370290000|2024-12-05 03:44:50|48.17|47.95|48.19|47.97|48.19|47.97|48.17|47.95|4
1733370300000|2024-12-05 03:45:00|48.2|47.98|48.22|48|48.22|48|48.2|47.98|8
1733370310000|2024-12-05 03:45:10|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733370320000|2024-12-05 03:45:20|48.22|48|48.19|47.97|48.23|48.01|48.19|47.97|5
1733370330000|2024-12-05 03:45:30|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733370340000|2024-12-05 03:45:40|48.15|47.93|48.13|47.91|48.15|47.93|48.13|47.91|5
1733370350000|2024-12-05 03:45:50|48.14|47.92|48.22|48|48.23|48.01|48.14|47.92|9
1733370360000|2024-12-05 03:46:00|48.23|48.01|48.18|47.96|48.23|48.01|48.18|47.96|5
1733370370000|2024-12-05 03:46:10|48.17|47.95|48.14|47.92|48.18|47.96|48.13|47.91|7
1733370380000|2024-12-05 03:46:20|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733370420000|2024-12-05 03:47:00|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733370430000|2024-12-05 03:47:10|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|2
1733370440000|2024-12-05 03:47:20|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733370450000|2024-12-05 03:47:30|48.1|47.88|48.12|47.9|48.12|47.9|48.1|47.88|2
1733370480000|2024-12-05 03:48:00|48.08|47.86|48.05|47.83|48.08|47.86|48.04|47.82|4
1733370490000|2024-12-05 03:48:10|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733370500000|2024-12-05 03:48:20|48.06|47.84|48.01|47.79|48.06|47.84|48|47.78|7
1733370520000|2024-12-05 03:48:40|48|47.78|47.99|47.77|48|47.78|47.99|47.77|2
1733370530000|2024-12-05 03:48:50|47.98|47.76|47.93|47.71|47.98|47.76|47.93|47.71|5
1733370540000|2024-12-05 03:49:00|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733370550000|2024-12-05 03:49:10|47.9|47.68|47.88|47.66|47.9|47.68|47.88|47.66|4
1733370560000|2024-12-05 03:49:20|47.87|47.65|47.89|47.67|47.89|47.67|47.87|47.65|9
1733370570000|2024-12-05 03:49:30|47.88|47.66|47.87|47.65|47.88|47.66|47.86|47.64|4
1733370580000|2024-12-05 03:49:40|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1733370590000|2024-12-05 03:49:50|47.86|47.64|47.86|47.64|47.87|47.65|47.85|47.63|4
1733370610000|2024-12-05 03:50:10|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1733370620000|2024-12-05 03:50:20|47.85|47.63|47.87|47.65|47.87|47.65|47.82|47.6|8
1733370630000|2024-12-05 03:50:30|47.88|47.66|47.9|47.68|47.9|47.68|47.88|47.66|2
1733370640000|2024-12-05 03:50:40|47.89|47.67|47.86|47.64|47.89|47.67|47.86|47.64|6
1733370650000|2024-12-05 03:50:50|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1733370660000|2024-12-05 03:51:00|47.85|47.63|47.77|47.55|47.85|47.63|47.77|47.55|5
1733370670000|2024-12-05 03:51:10|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733370680000|2024-12-05 03:51:20|47.77|47.55|47.79|47.57|47.79|47.57|47.77|47.55|6
1733370690000|2024-12-05 03:51:30|47.8|47.58|47.76|47.54|47.8|47.58|47.76|47.54|6
1733370710000|2024-12-05 03:51:50|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1733370720000|2024-12-05 03:52:00|47.77|47.55|47.76|47.54|47.77|47.55|47.75|47.53|4
1733370730000|2024-12-05 03:52:10|47.77|47.55|47.81|47.59|47.81|47.59|47.77|47.55|4
1733370740000|2024-12-05 03:52:20|47.8|47.58|47.79|47.57|47.8|47.58|47.78|47.56|6
1733370750000|2024-12-05 03:52:30|47.8|47.58|47.81|47.59|47.81|47.59|47.79|47.57|3
1733370760000|2024-12-05 03:52:40|47.8|47.58|47.81|47.59|47.81|47.59|47.78|47.56|5
1733370770000|2024-12-05 03:52:50|47.82|47.6|47.82|47.6|47.83|47.61|47.81|47.59|5
1733370780000|2024-12-05 03:53:00|47.83|47.61|47.83|47.61|47.83|47.61|47.82|47.6|5
1733370790000|2024-12-05 03:53:10|47.82|47.6|47.81|47.59|47.82|47.6|47.81|47.59|4
1733370800000|2024-12-05 03:53:20|47.82|47.6|47.84|47.62|47.84|47.62|47.82|47.6|5
1733370810000|2024-12-05 03:53:30|47.83|47.61|47.88|47.66|47.88|47.66|47.83|47.61|5
1733370820000|2024-12-05 03:53:40|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1733370830000|2024-12-05 03:53:50|47.85|47.63|47.82|47.6|47.85|47.63|47.82|47.6|4
1733370840000|2024-12-05 03:54:00|47.83|47.61|47.83|47.61|47.84|47.62|47.83|47.61|3
1733370860000|2024-12-05 03:54:20|47.82|47.6|47.82|47.6|47.83|47.61|47.82|47.6|3
1733370870000|2024-12-05 03:54:30|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1733370890000|2024-12-05 03:54:50|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733370910000|2024-12-05 03:55:10|47.82|47.6|47.84|47.62|47.88|47.66|47.82|47.6|8
1733370920000|2024-12-05 03:55:20|47.86|47.64|47.87|47.65|47.87|47.65|47.84|47.62|5
1733370930000|2024-12-05 03:55:30|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1733370940000|2024-12-05 03:55:40|47.9|47.68|47.96|47.74|47.96|47.74|47.89|47.67|8
1733370950000|2024-12-05 03:55:50|47.93|47.71|47.96|47.74|47.96|47.74|47.93|47.71|3
1733370960000|2024-12-05 03:56:00|47.97|47.75|47.97|47.75|47.97|47.75|47.95|47.73|7
1733370970000|2024-12-05 03:56:10|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733370980000|2024-12-05 03:56:20|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733370990000|2024-12-05 03:56:30|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733371000000|2024-12-05 03:56:40|48|47.78|47.98|47.76|48|47.78|47.98|47.76|3
1733371010000|2024-12-05 03:56:50|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733371020000|2024-12-05 03:57:00|47.98|47.76|48|47.78|48|47.78|47.97|47.75|5
1733371030000|2024-12-05 03:57:10|48.01|47.79|48.03|47.81|48.03|47.81|48.01|47.79|3
1733371040000|2024-12-05 03:57:20|48.02|47.8|48.03|47.81|48.03|47.81|48.01|47.79|3
1733371050000|2024-12-05 03:57:30|48.02|47.8|48.02|47.8|48.02|47.8|48.01|47.79|3
1733371060000|2024-12-05 03:57:40|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733371070000|2024-12-05 03:57:50|48.05|47.83|48.04|47.82|48.06|47.84|48.04|47.82|7
1733371080000|2024-12-05 03:58:00|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|6
1733371090000|2024-12-05 03:58:10|48.05|47.83|48.01|47.79|48.05|47.83|48.01|47.79|5
1733371100000|2024-12-05 03:58:20|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733371110000|2024-12-05 03:58:30|48.02|47.8|48|47.78|48.02|47.8|48|47.78|3
1733371120000|2024-12-05 03:58:40|47.99|47.77|47.95|47.73|47.99|47.77|47.95|47.73|6
1733371130000|2024-12-05 03:58:50|47.94|47.72|47.92|47.7|47.98|47.76|47.92|47.7|4
1733371140000|2024-12-05 03:59:00|47.94|47.72|47.95|47.73|47.95|47.73|47.93|47.71|5
1733371160000|2024-12-05 03:59:20|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1733371170000|2024-12-05 03:59:30|47.94|47.72|47.95|47.73|47.99|47.77|47.94|47.72|6
1733371190000|2024-12-05 03:59:50|47.96|47.74|47.98|47.76|47.98|47.76|47.96|47.74|7
1733371200000|2024-12-05 04:00:00|47.97|47.75|47.95|47.73|47.98|47.76|47.95|47.73|5
1733371210000|2024-12-05 04:00:10|47.96|47.74|47.91|47.69|47.96|47.74|47.91|47.69|7
1733371230000|2024-12-05 04:00:30|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733371240000|2024-12-05 04:00:40|47.93|47.71|47.92|47.7|47.96|47.74|47.92|47.7|4
1733371250000|2024-12-05 04:00:50|47.91|47.69|47.88|47.66|47.91|47.69|47.88|47.66|3
1733371260000|2024-12-05 04:01:00|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733371270000|2024-12-05 04:01:10|47.94|47.72|48.02|47.8|48.02|47.8|47.92|47.7|9
1733371280000|2024-12-05 04:01:20|48.01|47.79|47.97|47.75|48.01|47.79|47.95|47.73|5
1733371330000|2024-12-05 04:02:10|47.95|47.73|47.95|47.73|47.95|47.73|47.94|47.72|3
1733371340000|2024-12-05 04:02:20|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1733371350000|2024-12-05 04:02:30|47.94|47.72|47.89|47.67|47.94|47.72|47.89|47.67|7
1733371360000|2024-12-05 04:02:40|47.9|47.68|47.92|47.7|47.92|47.7|47.9|47.68|3
1733371370000|2024-12-05 04:02:50|47.93|47.71|47.97|47.75|47.97|47.75|47.93|47.71|7
1733371380000|2024-12-05 04:03:00|48.01|47.79|48.03|47.81|48.03|47.81|48.01|47.79|2
1733371390000|2024-12-05 04:03:10|48.04|47.82|48.08|47.86|48.08|47.86|48.04|47.82|4
1733371400000|2024-12-05 04:03:20|48.09|47.87|48.07|47.85|48.1|47.88|48.07|47.85|6
1733371410000|2024-12-05 04:03:30|48.06|47.84|47.96|47.74|48.06|47.84|47.95|47.73|11
1733371420000|2024-12-05 04:03:40|47.99|47.77|47.99|47.77|47.99|47.77|47.96|47.74|6
1733371430000|2024-12-05 04:03:50|48|47.78|48.02|47.8|48.02|47.8|48|47.78|7
1733371440000|2024-12-05 04:04:00|48|47.78|47.99|47.77|48.02|47.8|47.99|47.77|8
1733371450000|2024-12-05 04:04:10|48|47.78|48|47.78|48|47.78|47.99|47.77|3
1733371460000|2024-12-05 04:04:20|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|4
1733371470000|2024-12-05 04:04:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733371480000|2024-12-05 04:04:40|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733371490000|2024-12-05 04:04:50|48.03|47.81|48.02|47.8|48.04|47.82|48.02|47.8|4
1733371500000|2024-12-05 04:05:00|48.03|47.81|48.08|47.86|48.08|47.86|48.03|47.81|8
1733371510000|2024-12-05 04:05:10|48.07|47.85|48|47.78|48.07|47.85|48|47.78|8
1733371520000|2024-12-05 04:05:20|48.01|47.79|48.03|47.81|48.03|47.81|48.01|47.79|5
1733371530000|2024-12-05 04:05:30|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733371540000|2024-12-05 04:05:40|48.05|47.83|48.09|47.87|48.09|47.87|48.04|47.82|5
1733371550000|2024-12-05 04:05:50|48.1|47.88|48.12|47.9|48.12|47.9|48.1|47.88|2
1733371570000|2024-12-05 04:06:10|48.14|47.92|48.2|47.98|48.2|47.98|48.14|47.92|5
1733371580000|2024-12-05 04:06:20|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733371590000|2024-12-05 04:06:30|48.22|48|48.22|48|48.22|48|48.22|48|1
1733371610000|2024-12-05 04:06:50|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733371620000|2024-12-05 04:07:00|48.21|47.99|48.15|47.93|48.21|47.99|48.13|47.91|11
1733371630000|2024-12-05 04:07:10|48.17|47.95|48.23|48.01|48.23|48.01|48.17|47.95|6
1733371640000|2024-12-05 04:07:20|48.21|47.99|48.26|48.04|48.26|48.04|48.21|47.99|4
1733371650000|2024-12-05 04:07:30|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733371660000|2024-12-05 04:07:40|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733371670000|2024-12-05 04:07:50|48.28|48.06|48.2|47.98|48.28|48.06|48.2|47.98|7
1733371680000|2024-12-05 04:08:00|48.19|47.97|48.2|47.98|48.2|47.98|48.17|47.95|8
1733371690000|2024-12-05 04:08:10|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1733371700000|2024-12-05 04:08:20|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1733371710000|2024-12-05 04:08:30|48.25|48.03|48.29|48.07|48.29|48.07|48.25|48.03|2
1733371720000|2024-12-05 04:08:40|48.31|48.09|48.31|48.09|48.31|48.09|48.29|48.07|3
1733371740000|2024-12-05 04:09:00|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733371750000|2024-12-05 04:09:10|48.31|48.09|48.32|48.1|48.32|48.1|48.3|48.08|3
1733371760000|2024-12-05 04:09:20|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1733371770000|2024-12-05 04:09:30|48.33|48.11|48.35|48.13|48.35|48.13|48.33|48.11|2
1733371790000|2024-12-05 04:09:50|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733371800000|2024-12-05 04:10:00|48.37|48.15|48.42|48.2|48.42|48.2|48.37|48.15|3
1733371810000|2024-12-05 04:10:10|48.41|48.19|48.49|48.27|48.49|48.27|48.41|48.19|4
1733371820000|2024-12-05 04:10:20|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1733371830000|2024-12-05 04:10:30|48.5|48.28|48.49|48.27|48.51|48.29|48.49|48.27|4
1733371840000|2024-12-05 04:10:40|48.5|48.28|48.46|48.24|48.5|48.28|48.46|48.24|6
1733371850000|2024-12-05 04:10:50|48.47|48.25|48.45|48.23|48.47|48.25|48.45|48.23|5
1733371860000|2024-12-05 04:11:00|48.42|48.2|48.42|48.2|48.42|48.2|48.41|48.19|3
1733371870000|2024-12-05 04:11:10|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733371880000|2024-12-05 04:11:20|48.42|48.2|48.42|48.2|48.42|48.2|48.41|48.19|3
1733371890000|2024-12-05 04:11:30|48.43|48.21|48.44|48.22|48.45|48.23|48.43|48.21|4
1733371900000|2024-12-05 04:11:40|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733371910000|2024-12-05 04:11:50|48.4|48.18|48.39|48.17|48.4|48.18|48.39|48.17|2
1733371920000|2024-12-05 04:12:00|48.4|48.18|48.4|48.18|48.41|48.19|48.39|48.17|5
1733371930000|2024-12-05 04:12:10|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733371940000|2024-12-05 04:12:20|48.37|48.15|48.34|48.12|48.37|48.15|48.34|48.12|3
1733371950000|2024-12-05 04:12:30|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733371960000|2024-12-05 04:12:40|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|2
1733371970000|2024-12-05 04:12:50|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733371980000|2024-12-05 04:13:00|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733371990000|2024-12-05 04:13:10|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733372000000|2024-12-05 04:13:20|48.34|48.12|48.32|48.1|48.34|48.12|48.32|48.1|4
1733372010000|2024-12-05 04:13:30|48.33|48.11|48.33|48.11|48.34|48.12|48.33|48.11|3
1733372020000|2024-12-05 04:13:40|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733372030000|2024-12-05 04:13:50|48.35|48.13|48.4|48.18|48.4|48.18|48.35|48.13|5
1733372050000|2024-12-05 04:14:10|48.41|48.19|48.44|48.22|48.44|48.22|48.41|48.19|5
1733372060000|2024-12-05 04:14:20|48.43|48.21|48.44|48.22|48.44|48.22|48.42|48.2|4
1733372070000|2024-12-05 04:14:30|48.46|48.24|48.48|48.26|48.48|48.26|48.46|48.24|3
1733372090000|2024-12-05 04:14:50|48.47|48.25|48.44|48.22|48.47|48.25|48.44|48.22|3
1733372100000|2024-12-05 04:15:00|48.45|48.23|48.44|48.22|48.46|48.24|48.41|48.19|9
1733372110000|2024-12-05 04:15:10|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733372120000|2024-12-05 04:15:20|48.43|48.21|48.43|48.21|48.43|48.21|48.42|48.2|3
1733372130000|2024-12-05 04:15:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733372140000|2024-12-05 04:15:40|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733372150000|2024-12-05 04:15:50|48.47|48.25|48.49|48.27|48.49|48.27|48.47|48.25|2
1733372170000|2024-12-05 04:16:10|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|2
1733372180000|2024-12-05 04:16:20|48.5|48.28|48.52|48.3|48.52|48.3|48.5|48.28|2
1733372190000|2024-12-05 04:16:30|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733372200000|2024-12-05 04:16:40|48.52|48.3|48.53|48.31|48.53|48.31|48.52|48.3|2
1733372210000|2024-12-05 04:16:50|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733372220000|2024-12-05 04:17:00|48.52|48.3|48.52|48.3|48.52|48.3|48.51|48.29|3
1733372240000|2024-12-05 04:17:20|48.51|48.29|48.48|48.26|48.51|48.29|48.48|48.26|2
1733372250000|2024-12-05 04:17:30|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733372260000|2024-12-05 04:17:40|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1733372270000|2024-12-05 04:17:50|48.48|48.26|48.48|48.26|48.49|48.27|48.48|48.26|3
1733372280000|2024-12-05 04:18:00|48.47|48.25|48.47|48.25|48.48|48.26|48.46|48.24|4
1733372290000|2024-12-05 04:18:10|48.46|48.24|48.41|48.19|48.46|48.24|48.41|48.19|3
1733372300000|2024-12-05 04:18:20|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733372310000|2024-12-05 04:18:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733372320000|2024-12-05 04:18:40|48.46|48.24|48.48|48.26|48.48|48.26|48.46|48.24|2
1733372340000|2024-12-05 04:19:00|48.49|48.27|48.5|48.28|48.5|48.28|48.48|48.26|4
1733372350000|2024-12-05 04:19:10|48.48|48.26|48.47|48.25|48.49|48.27|48.47|48.25|6
1733372370000|2024-12-05 04:19:30|48.48|48.26|48.5|48.28|48.5|48.28|48.48|48.26|7
1733372390000|2024-12-05 04:19:50|48.51|48.29|48.5|48.28|48.51|48.29|48.5|48.28|2
1733372400000|2024-12-05 04:20:00|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733372410000|2024-12-05 04:20:10|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733372420000|2024-12-05 04:20:20|48.51|48.29|48.5|48.28|48.52|48.3|48.5|48.28|4
1733372430000|2024-12-05 04:20:30|48.51|48.29|48.51|48.29|48.51|48.29|48.5|48.28|3
1733372440000|2024-12-05 04:20:40|48.5|48.28|48.5|48.28|48.51|48.29|48.5|48.28|3
1733372460000|2024-12-05 04:21:00|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733372470000|2024-12-05 04:21:10|48.52|48.3|48.58|48.36|48.58|48.36|48.52|48.3|6
1733372480000|2024-12-05 04:21:20|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733372490000|2024-12-05 04:21:30|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|4
1733372500000|2024-12-05 04:21:40|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733372510000|2024-12-05 04:21:50|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|3
1733372520000|2024-12-05 04:22:00|48.57|48.35|48.55|48.33|48.57|48.35|48.53|48.31|5
1733372530000|2024-12-05 04:22:10|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733372540000|2024-12-05 04:22:20|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733372560000|2024-12-05 04:22:40|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733372600000|2024-12-05 04:23:20|48.56|48.34|48.5|48.28|48.56|48.34|48.5|48.28|3
1733372610000|2024-12-05 04:23:30|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733372630000|2024-12-05 04:23:50|48.48|48.26|48.53|48.31|48.53|48.31|48.48|48.26|4
1733372640000|2024-12-05 04:24:00|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733372660000|2024-12-05 04:24:20|48.55|48.33|48.57|48.35|48.57|48.35|48.55|48.33|2
1733372670000|2024-12-05 04:24:30|48.59|48.37|48.61|48.39|48.61|48.39|48.58|48.36|5
1733372690000|2024-12-05 04:24:50|48.64|48.42|48.62|48.4|48.64|48.42|48.61|48.39|3
1733372700000|2024-12-05 04:25:00|48.61|48.39|48.58|48.36|48.61|48.39|48.58|48.36|3
1733372710000|2024-12-05 04:25:10|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733372730000|2024-12-05 04:25:30|48.59|48.37|48.62|48.4|48.62|48.4|48.59|48.37|4
1733372740000|2024-12-05 04:25:40|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733372750000|2024-12-05 04:25:50|48.6|48.38|48.6|48.38|48.6|48.38|48.57|48.35|5
1733372760000|2024-12-05 04:26:00|48.61|48.39|48.6|48.38|48.61|48.39|48.6|48.38|2
1733372770000|2024-12-05 04:26:10|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733372790000|2024-12-05 04:26:30|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1733372810000|2024-12-05 04:26:50|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1733372820000|2024-12-05 04:27:00|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|4
1733372840000|2024-12-05 04:27:20|48.55|48.33|48.53|48.31|48.55|48.33|48.53|48.31|3
1733372850000|2024-12-05 04:27:30|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733372870000|2024-12-05 04:27:50|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1733372880000|2024-12-05 04:28:00|48.55|48.33|48.56|48.34|48.57|48.35|48.55|48.33|4
1733372890000|2024-12-05 04:28:10|48.54|48.32|48.51|48.29|48.54|48.32|48.5|48.28|6
1733372910000|2024-12-05 04:28:30|48.5|48.28|48.51|48.29|48.51|48.29|48.49|48.27|8
1733372920000|2024-12-05 04:28:40|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733372930000|2024-12-05 04:28:50|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733372950000|2024-12-05 04:29:10|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733372960000|2024-12-05 04:29:20|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1733372980000|2024-12-05 04:29:40|48.5|48.28|48.47|48.25|48.5|48.28|48.47|48.25|3
1733372990000|2024-12-05 04:29:50|48.46|48.24|48.46|48.24|48.47|48.25|48.46|48.24|3
1733373000000|2024-12-05 04:30:00|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733373020000|2024-12-05 04:30:20|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733373030000|2024-12-05 04:30:30|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733373050000|2024-12-05 04:30:50|48.44|48.22|48.45|48.23|48.45|48.23|48.42|48.2|4
1733373060000|2024-12-05 04:31:00|48.46|48.24|48.5|48.28|48.5|48.28|48.46|48.24|5
1733373070000|2024-12-05 04:31:10|48.52|48.3|48.53|48.31|48.53|48.31|48.5|48.28|4
1733373090000|2024-12-05 04:31:30|48.52|48.3|48.47|48.25|48.52|48.3|48.46|48.24|6
1733373100000|2024-12-05 04:31:40|48.46|48.24|48.48|48.26|48.48|48.26|48.46|48.24|3
1733373110000|2024-12-05 04:31:50|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1733373120000|2024-12-05 04:32:00|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733373130000|2024-12-05 04:32:10|48.51|48.29|48.48|48.26|48.51|48.29|48.45|48.23|8
1733373140000|2024-12-05 04:32:20|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733373150000|2024-12-05 04:32:30|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733373170000|2024-12-05 04:32:50|48.48|48.26|48.47|48.25|48.49|48.27|48.47|48.25|4
1733373180000|2024-12-05 04:33:00|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733373190000|2024-12-05 04:33:10|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733373200000|2024-12-05 04:33:20|48.48|48.26|48.52|48.3|48.52|48.3|48.48|48.26|3
1733373210000|2024-12-05 04:33:30|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733373220000|2024-12-05 04:33:40|48.54|48.32|48.56|48.34|48.56|48.34|48.54|48.32|3
1733373230000|2024-12-05 04:33:50|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|2
1733373240000|2024-12-05 04:34:00|48.6|48.38|48.64|48.42|48.64|48.42|48.6|48.38|4
1733373250000|2024-12-05 04:34:10|48.65|48.43|48.7|48.48|48.7|48.48|48.65|48.43|4
1733373260000|2024-12-05 04:34:20|48.71|48.49|48.71|48.49|48.71|48.49|48.68|48.46|5
1733373270000|2024-12-05 04:34:30|48.72|48.5|48.76|48.54|48.77|48.55|48.72|48.5|6
1733373280000|2024-12-05 04:34:40|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1733373290000|2024-12-05 04:34:50|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1733373300000|2024-12-05 04:35:00|48.77|48.55|48.77|48.55|48.77|48.55|48.76|48.54|3
1733373310000|2024-12-05 04:35:10|48.76|48.54|48.77|48.55|48.77|48.55|48.76|48.54|2
1733373330000|2024-12-05 04:35:30|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|4
1733373340000|2024-12-05 04:35:40|48.73|48.51|48.67|48.45|48.73|48.51|48.67|48.45|6
1733373350000|2024-12-05 04:35:50|48.68|48.46|48.68|48.46|48.68|48.46|48.67|48.45|3
1733373360000|2024-12-05 04:36:00|48.69|48.47|48.75|48.53|48.75|48.53|48.69|48.47|6
1733373370000|2024-12-05 04:36:10|48.76|48.54|48.74|48.52|48.76|48.54|48.74|48.52|3
1733373380000|2024-12-05 04:36:20|48.75|48.53|48.75|48.53|48.76|48.54|48.75|48.53|3
1733373400000|2024-12-05 04:36:40|48.76|48.54|48.79|48.57|48.79|48.57|48.76|48.54|4
1733373410000|2024-12-05 04:36:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733373420000|2024-12-05 04:37:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733373430000|2024-12-05 04:37:10|48.79|48.57|48.79|48.57|48.79|48.57|48.78|48.56|3
1733373440000|2024-12-05 04:37:20|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733373450000|2024-12-05 04:37:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733373470000|2024-12-05 04:37:50|48.82|48.6|48.8|48.58|48.82|48.6|48.8|48.58|2
1733373480000|2024-12-05 04:38:00|48.81|48.59|48.83|48.61|48.83|48.61|48.81|48.59|3
1733373490000|2024-12-05 04:38:10|48.86|48.64|48.9|48.68|48.91|48.69|48.86|48.64|6
1733373500000|2024-12-05 04:38:20|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733373510000|2024-12-05 04:38:30|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733373530000|2024-12-05 04:38:50|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733373540000|2024-12-05 04:39:00|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733373560000|2024-12-05 04:39:20|48.96|48.74|48.96|48.74|48.96|48.74|48.94|48.72|3
1733373580000|2024-12-05 04:39:40|49|48.78|49.02|48.8|49.02|48.8|49|48.78|3
1733373590000|2024-12-05 04:39:50|49.01|48.79|49.01|48.79|49.02|48.8|49.01|48.79|3
1733373610000|2024-12-05 04:40:10|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1733373630000|2024-12-05 04:40:30|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733373640000|2024-12-05 04:40:40|49.01|48.79|49|48.78|49.01|48.79|48.99|48.77|4
1733373650000|2024-12-05 04:40:50|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733373680000|2024-12-05 04:41:20|49.03|48.81|49.05|48.83|49.05|48.83|49.03|48.81|2
1733373700000|2024-12-05 04:41:40|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1733373710000|2024-12-05 04:41:50|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1733373720000|2024-12-05 04:42:00|49.02|48.8|49.13|48.91|49.14|48.92|49.02|48.8|6
1733373730000|2024-12-05 04:42:10|49.14|48.92|49.17|48.95|49.17|48.95|49.14|48.92|3
1733373740000|2024-12-05 04:42:20|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733373750000|2024-12-05 04:42:30|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733373760000|2024-12-05 04:42:40|49.19|48.97|49.13|48.91|49.19|48.97|49.13|48.91|6
1733373770000|2024-12-05 04:42:50|49.14|48.92|49.15|48.93|49.16|48.94|49.14|48.92|3
1733373780000|2024-12-05 04:43:00|49.14|48.92|49.17|48.95|49.18|48.96|49.14|48.92|5
1733373790000|2024-12-05 04:43:10|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733373800000|2024-12-05 04:43:20|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733373880000|2024-12-05 04:44:40|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733373890000|2024-12-05 04:44:50|49.2|48.98|49.2|48.98|49.21|48.99|49.2|48.98|3
1733373900000|2024-12-05 04:45:00|49.21|48.99|49.15|48.93|49.21|48.99|49.1|48.88|8
1733373910000|2024-12-05 04:45:10|49.14|48.92|49.1|48.88|49.14|48.92|49.1|48.88|3
1733373920000|2024-12-05 04:45:20|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733373940000|2024-12-05 04:45:40|49.09|48.87|49.16|48.94|49.16|48.94|49.09|48.87|6
1733373950000|2024-12-05 04:45:50|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733373970000|2024-12-05 04:46:10|49.19|48.97|49.14|48.92|49.19|48.97|49.13|48.91|5
1733373980000|2024-12-05 04:46:20|49.15|48.93|49.19|48.97|49.19|48.97|49.15|48.93|5
1733373990000|2024-12-05 04:46:30|49.21|48.99|49.27|49.05|49.27|49.05|49.21|48.99|3
1733374010000|2024-12-05 04:46:50|49.26|49.04|49.26|49.04|49.27|49.05|49.26|49.04|5
1733374020000|2024-12-05 04:47:00|49.27|49.05|49.2|48.98|49.27|49.05|49.2|48.98|7
1733374030000|2024-12-05 04:47:10|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733374040000|2024-12-05 04:47:20|49.22|49|49.24|49.02|49.24|49.02|49.22|49|2
1733374050000|2024-12-05 04:47:30|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|4
1733374070000|2024-12-05 04:47:50|49.26|49.04|49.28|49.06|49.28|49.06|49.26|49.04|3
1733374080000|2024-12-05 04:48:00|49.29|49.07|49.26|49.04|49.29|49.07|49.26|49.04|8
1733374090000|2024-12-05 04:48:10|49.27|49.05|49.22|49|49.27|49.05|49.22|49|4
1733374100000|2024-12-05 04:48:20|49.21|48.99|49.2|48.98|49.21|48.99|49.18|48.96|5
1733374110000|2024-12-05 04:48:30|49.18|48.96|49.1|48.88|49.18|48.96|49.1|48.88|9
1733374120000|2024-12-05 04:48:40|49.09|48.87|49.11|48.89|49.11|48.89|49.09|48.87|5
1733374130000|2024-12-05 04:48:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733374140000|2024-12-05 04:49:00|49.11|48.89|49.09|48.87|49.11|48.89|49.09|48.87|3
1733374150000|2024-12-05 04:49:10|49.08|48.86|49.1|48.88|49.1|48.88|49.08|48.86|5
1733374160000|2024-12-05 04:49:20|49.12|48.9|49.09|48.87|49.12|48.9|49.09|48.87|3
1733374170000|2024-12-05 04:49:30|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733374180000|2024-12-05 04:49:40|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733374190000|2024-12-05 04:49:50|49.06|48.84|48.96|48.74|49.06|48.84|48.96|48.74|9
1733374200000|2024-12-05 04:50:00|48.95|48.73|48.86|48.64|48.95|48.73|48.86|48.64|9
1733374210000|2024-12-05 04:50:10|48.87|48.65|48.85|48.63|48.87|48.65|48.85|48.63|3
1733374220000|2024-12-05 04:50:20|48.84|48.62|48.89|48.67|48.89|48.67|48.83|48.61|9
1733374230000|2024-12-05 04:50:30|48.92|48.7|48.93|48.71|48.94|48.72|48.92|48.7|6
1733374240000|2024-12-05 04:50:40|48.95|48.73|48.99|48.77|48.99|48.77|48.95|48.73|5
1733374250000|2024-12-05 04:50:50|49|48.78|49|48.78|49|48.78|49|48.78|1
1733374260000|2024-12-05 04:51:00|49.03|48.81|49.01|48.79|49.04|48.82|49|48.78|14
1733374270000|2024-12-05 04:51:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733374280000|2024-12-05 04:51:20|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733374290000|2024-12-05 04:51:30|48.99|48.77|49|48.78|49|48.78|48.98|48.76|4
1733374300000|2024-12-05 04:51:40|49.01|48.79|49.02|48.8|49.04|48.82|49.01|48.79|4
1733374310000|2024-12-05 04:51:50|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733374320000|2024-12-05 04:52:00|49.03|48.81|49.02|48.8|49.03|48.81|49.01|48.79|4
1733374330000|2024-12-05 04:52:10|49.01|48.79|48.98|48.76|49.01|48.79|48.98|48.76|4
1733374340000|2024-12-05 04:52:20|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733374350000|2024-12-05 04:52:30|48.97|48.75|49.01|48.79|49.01|48.79|48.97|48.75|3
1733374370000|2024-12-05 04:52:50|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733374380000|2024-12-05 04:53:00|49.01|48.79|48.99|48.77|49.01|48.79|48.99|48.77|3
1733374390000|2024-12-05 04:53:10|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1733374410000|2024-12-05 04:53:30|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733374430000|2024-12-05 04:53:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733374440000|2024-12-05 04:54:00|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|3
1733374450000|2024-12-05 04:54:10|48.93|48.71|48.91|48.69|48.93|48.71|48.91|48.69|3
1733374460000|2024-12-05 04:54:20|48.9|48.68|48.87|48.65|48.9|48.68|48.87|48.65|6
1733374470000|2024-12-05 04:54:30|48.86|48.64|48.87|48.65|48.87|48.65|48.85|48.63|4
1733374480000|2024-12-05 04:54:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733374500000|2024-12-05 04:55:00|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|3
1733374510000|2024-12-05 04:55:10|48.81|48.59|48.77|48.55|48.81|48.59|48.77|48.55|3
1733374520000|2024-12-05 04:55:20|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|4
1733374540000|2024-12-05 04:55:40|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733374550000|2024-12-05 04:55:50|48.76|48.54|48.76|48.54|48.77|48.55|48.76|48.54|3
1733374560000|2024-12-05 04:56:00|48.77|48.55|48.77|48.55|48.78|48.56|48.77|48.55|3
1733374570000|2024-12-05 04:56:10|48.82|48.6|48.85|48.63|48.86|48.64|48.82|48.6|5
1733374580000|2024-12-05 04:56:20|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733374590000|2024-12-05 04:56:30|48.83|48.61|48.87|48.65|48.87|48.65|48.83|48.61|4
1733374600000|2024-12-05 04:56:40|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733374610000|2024-12-05 04:56:50|48.81|48.59|48.79|48.57|48.81|48.59|48.79|48.57|3
1733374620000|2024-12-05 04:57:00|48.8|48.58|48.88|48.66|48.88|48.66|48.8|48.58|7
1733374630000|2024-12-05 04:57:10|48.89|48.67|48.94|48.72|48.94|48.72|48.89|48.67|3
1733374640000|2024-12-05 04:57:20|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1733374650000|2024-12-05 04:57:30|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733374670000|2024-12-05 04:57:50|48.9|48.68|48.89|48.67|48.91|48.69|48.89|48.67|6
1733374680000|2024-12-05 04:58:00|48.87|48.65|48.82|48.6|48.87|48.65|48.8|48.58|7
1733374690000|2024-12-05 04:58:10|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733374700000|2024-12-05 04:58:20|48.83|48.61|48.83|48.61|48.83|48.61|48.82|48.6|5
1733374720000|2024-12-05 04:58:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733374740000|2024-12-05 04:59:00|48.83|48.61|48.85|48.63|48.85|48.63|48.83|48.61|3
1733374750000|2024-12-05 04:59:10|48.84|48.62|48.81|48.59|48.84|48.62|48.81|48.59|2
1733374760000|2024-12-05 04:59:20|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733374770000|2024-12-05 04:59:30|48.79|48.57|48.74|48.52|48.79|48.57|48.74|48.52|6
1733374780000|2024-12-05 04:59:40|48.73|48.51|48.69|48.47|48.74|48.52|48.68|48.46|7
1733374790000|2024-12-05 04:59:50|48.7|48.48|48.7|48.48|48.7|48.48|48.69|48.47|3
1733374800000|2024-12-05 05:00:00|48.72|48.5|48.72|48.5|48.72|48.5|48.7|48.48|3
1733374810000|2024-12-05 05:00:10|48.7|48.48|48.67|48.45|48.7|48.48|48.67|48.45|6
1733374820000|2024-12-05 05:00:20|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733374830000|2024-12-05 05:00:30|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733374850000|2024-12-05 05:00:50|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|2
1733374860000|2024-12-05 05:01:00|48.64|48.42|48.61|48.39|48.64|48.42|48.61|48.39|4
1733374870000|2024-12-05 05:01:10|48.58|48.36|48.56|48.34|48.58|48.36|48.56|48.34|3
1733374880000|2024-12-05 05:01:20|48.57|48.35|48.6|48.38|48.6|48.38|48.57|48.35|4
1733374900000|2024-12-05 05:01:40|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733374910000|2024-12-05 05:01:50|48.61|48.39|48.62|48.4|48.63|48.41|48.59|48.37|7
1733374920000|2024-12-05 05:02:00|48.6|48.38|48.6|48.38|48.63|48.41|48.6|48.38|7
1733374930000|2024-12-05 05:02:10|48.61|48.39|48.6|48.38|48.61|48.39|48.6|48.38|2
1733374940000|2024-12-05 05:02:20|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|2
1733374960000|2024-12-05 05:02:40|48.58|48.36|48.55|48.33|48.58|48.36|48.55|48.33|3
1733374970000|2024-12-05 05:02:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733374980000|2024-12-05 05:03:00|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733374990000|2024-12-05 05:03:10|48.54|48.32|48.55|48.33|48.57|48.35|48.54|48.32|7
1733375000000|2024-12-05 05:03:20|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733375010000|2024-12-05 05:03:30|48.56|48.34|48.57|48.35|48.57|48.35|48.55|48.33|4
1733375020000|2024-12-05 05:03:40|48.58|48.36|48.63|48.41|48.65|48.43|48.58|48.36|8
1733375040000|2024-12-05 05:04:00|48.64|48.42|48.62|48.4|48.64|48.42|48.62|48.4|3
1733375050000|2024-12-05 05:04:10|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733375060000|2024-12-05 05:04:20|48.68|48.46|48.78|48.56|48.78|48.56|48.68|48.46|5
1733375070000|2024-12-05 05:04:30|48.79|48.57|48.76|48.54|48.79|48.57|48.76|48.54|3
1733375080000|2024-12-05 05:04:40|48.74|48.52|48.72|48.5|48.74|48.52|48.71|48.49|5
1733375100000|2024-12-05 05:05:00|48.73|48.51|48.7|48.48|48.74|48.52|48.7|48.48|3
1733375110000|2024-12-05 05:05:10|48.69|48.47|48.67|48.45|48.69|48.47|48.67|48.45|3
1733375120000|2024-12-05 05:05:20|48.66|48.44|48.68|48.46|48.68|48.46|48.66|48.44|3
1733375130000|2024-12-05 05:05:30|48.69|48.47|48.72|48.5|48.72|48.5|48.69|48.47|3
1733375140000|2024-12-05 05:05:40|48.7|48.48|48.7|48.48|48.71|48.49|48.7|48.48|3
1733375150000|2024-12-05 05:05:50|48.69|48.47|48.69|48.47|48.72|48.5|48.69|48.47|7
1733375160000|2024-12-05 05:06:00|48.68|48.46|48.6|48.38|48.68|48.46|48.6|48.38|7
1733375170000|2024-12-05 05:06:10|48.61|48.39|48.63|48.41|48.65|48.43|48.61|48.39|7
1733375180000|2024-12-05 05:06:20|48.64|48.42|48.69|48.47|48.69|48.47|48.64|48.42|4
1733375190000|2024-12-05 05:06:30|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1733375200000|2024-12-05 05:06:40|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|2
1733375210000|2024-12-05 05:06:50|48.75|48.53|48.72|48.5|48.75|48.53|48.72|48.5|3
1733375220000|2024-12-05 05:07:00|48.7|48.48|48.7|48.48|48.7|48.48|48.68|48.46|4
1733375230000|2024-12-05 05:07:10|48.71|48.49|48.71|48.49|48.75|48.53|48.71|48.49|4
1733375250000|2024-12-05 05:07:30|48.72|48.5|48.74|48.52|48.74|48.52|48.72|48.5|3
1733375260000|2024-12-05 05:07:40|48.73|48.51|48.75|48.53|48.75|48.53|48.73|48.51|3
1733375270000|2024-12-05 05:07:50|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733375280000|2024-12-05 05:08:00|48.74|48.52|48.65|48.43|48.74|48.52|48.65|48.43|8
1733375290000|2024-12-05 05:08:10|48.64|48.42|48.6|48.38|48.64|48.42|48.6|48.38|5
1733375300000|2024-12-05 05:08:20|48.62|48.4|48.65|48.43|48.65|48.43|48.62|48.4|4
1733375310000|2024-12-05 05:08:30|48.66|48.44|48.73|48.51|48.73|48.51|48.66|48.44|6
1733375320000|2024-12-05 05:08:40|48.7|48.48|48.69|48.47|48.7|48.48|48.67|48.45|4
1733375330000|2024-12-05 05:08:50|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733375340000|2024-12-05 05:09:00|48.67|48.45|48.64|48.42|48.67|48.45|48.63|48.41|5
1733375350000|2024-12-05 05:09:10|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733375360000|2024-12-05 05:09:20|48.64|48.42|48.65|48.43|48.65|48.43|48.63|48.41|5
1733375370000|2024-12-05 05:09:30|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733375380000|2024-12-05 05:09:40|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1733375390000|2024-12-05 05:09:50|48.7|48.48|48.74|48.52|48.74|48.52|48.7|48.48|4
1733375400000|2024-12-05 05:10:00|48.75|48.53|48.76|48.54|48.76|48.54|48.74|48.52|4
1733375410000|2024-12-05 05:10:10|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733375420000|2024-12-05 05:10:20|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733375430000|2024-12-05 05:10:30|48.79|48.57|48.81|48.59|48.81|48.59|48.79|48.57|3
1733375440000|2024-12-05 05:10:40|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1733375450000|2024-12-05 05:10:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733375460000|2024-12-05 05:11:00|48.81|48.59|48.83|48.61|48.83|48.61|48.81|48.59|2
1733375470000|2024-12-05 05:11:10|48.82|48.6|48.81|48.59|48.82|48.6|48.8|48.58|4
1733375480000|2024-12-05 05:11:20|48.82|48.6|48.87|48.65|48.87|48.65|48.82|48.6|6
1733375490000|2024-12-05 05:11:30|48.86|48.64|48.82|48.6|48.87|48.65|48.82|48.6|6
1733375540000|2024-12-05 05:12:20|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733375560000|2024-12-05 05:12:40|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733375570000|2024-12-05 05:12:50|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|3
1733375580000|2024-12-05 05:13:00|48.8|48.58|48.83|48.61|48.83|48.61|48.79|48.57|5
1733375590000|2024-12-05 05:13:10|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733375600000|2024-12-05 05:13:20|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1733375610000|2024-12-05 05:13:30|48.86|48.64|48.86|48.64|48.86|48.64|48.85|48.63|5
1733375620000|2024-12-05 05:13:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733375630000|2024-12-05 05:13:50|48.86|48.64|48.87|48.65|48.87|48.65|48.85|48.63|5
1733375650000|2024-12-05 05:14:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733375670000|2024-12-05 05:14:30|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733375680000|2024-12-05 05:14:40|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733375690000|2024-12-05 05:14:50|48.88|48.66|48.86|48.64|48.88|48.66|48.86|48.64|3
1733375710000|2024-12-05 05:15:10|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733375720000|2024-12-05 05:15:20|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733375730000|2024-12-05 05:15:30|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1733375740000|2024-12-05 05:15:40|48.92|48.7|48.98|48.76|48.98|48.76|48.92|48.7|6
1733375750000|2024-12-05 05:15:50|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733375760000|2024-12-05 05:16:00|49.01|48.79|49.09|48.87|49.09|48.87|49.01|48.79|7
1733375770000|2024-12-05 05:16:10|49.08|48.86|49.01|48.79|49.08|48.86|49.01|48.79|7
1733375780000|2024-12-05 05:16:20|49.02|48.8|48.99|48.77|49.02|48.8|48.98|48.76|4
1733375790000|2024-12-05 05:16:30|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733375800000|2024-12-05 05:16:40|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|3
1733375810000|2024-12-05 05:16:50|49.07|48.85|49.06|48.84|49.07|48.85|49.05|48.83|4
1733375820000|2024-12-05 05:17:00|49.05|48.83|49.05|48.83|49.07|48.85|49.05|48.83|5
1733375830000|2024-12-05 05:17:10|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733375840000|2024-12-05 05:17:20|49.07|48.85|49.1|48.88|49.1|48.88|49.07|48.85|4
1733375850000|2024-12-05 05:17:30|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733375860000|2024-12-05 05:17:40|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733375880000|2024-12-05 05:18:00|49.08|48.86|49.08|48.86|49.09|48.87|49.08|48.86|3
1733375890000|2024-12-05 05:18:10|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|3
1733375900000|2024-12-05 05:18:20|49.04|48.82|49.02|48.8|49.04|48.82|49.02|48.8|3
1733375960000|2024-12-05 05:19:20|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733375970000|2024-12-05 05:19:30|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733375980000|2024-12-05 05:19:40|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733376000000|2024-12-05 05:20:00|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|7
1733376010000|2024-12-05 05:20:10|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|3
1733376020000|2024-12-05 05:20:20|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733376030000|2024-12-05 05:20:30|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1733376040000|2024-12-05 05:20:40|49.03|48.81|49.01|48.79|49.03|48.81|49.01|48.79|2
1733376050000|2024-12-05 05:20:50|48.99|48.77|48.98|48.76|48.99|48.77|48.97|48.75|4
1733376060000|2024-12-05 05:21:00|49|48.78|48.96|48.74|49|48.78|48.96|48.74|6
1733376070000|2024-12-05 05:21:10|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733376080000|2024-12-05 05:21:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733376090000|2024-12-05 05:21:30|48.95|48.73|48.94|48.72|48.95|48.73|48.92|48.7|6
1733376100000|2024-12-05 05:21:40|48.95|48.73|48.9|48.68|48.95|48.73|48.9|48.68|6
1733376110000|2024-12-05 05:21:50|48.91|48.69|48.91|48.69|48.91|48.69|48.89|48.67|5
1733376120000|2024-12-05 05:22:00|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|4
1733376130000|2024-12-05 05:22:10|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733376140000|2024-12-05 05:22:20|48.85|48.63|48.85|48.63|48.86|48.64|48.85|48.63|3
1733376150000|2024-12-05 05:22:30|48.86|48.64|48.86|48.64|48.88|48.66|48.86|48.64|3
1733376160000|2024-12-05 05:22:40|48.87|48.65|48.91|48.69|48.91|48.69|48.87|48.65|3
1733376170000|2024-12-05 05:22:50|48.9|48.68|48.89|48.67|48.91|48.69|48.89|48.67|4
1733376180000|2024-12-05 05:23:00|48.88|48.66|48.85|48.63|48.88|48.66|48.85|48.63|3
1733376190000|2024-12-05 05:23:10|48.83|48.61|48.83|48.61|48.83|48.61|48.82|48.6|3
1733376200000|2024-12-05 05:23:20|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733376220000|2024-12-05 05:23:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733376230000|2024-12-05 05:23:50|48.83|48.61|48.85|48.63|48.85|48.63|48.83|48.61|2
1733376240000|2024-12-05 05:24:00|48.83|48.61|48.87|48.65|48.89|48.67|48.83|48.61|5
1733376250000|2024-12-05 05:24:10|48.88|48.66|48.83|48.61|48.91|48.69|48.83|48.61|7
1733376260000|2024-12-05 05:24:20|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733376270000|2024-12-05 05:24:30|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733376310000|2024-12-05 05:25:10|48.85|48.63|48.87|48.65|48.87|48.65|48.85|48.63|2
1733376320000|2024-12-05 05:25:20|48.88|48.66|48.9|48.68|48.9|48.68|48.88|48.66|2
1733376330000|2024-12-05 05:25:30|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733376340000|2024-12-05 05:25:40|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733376350000|2024-12-05 05:25:50|48.89|48.67|48.92|48.7|48.92|48.7|48.89|48.67|3
1733376360000|2024-12-05 05:26:00|48.9|48.68|48.91|48.69|48.92|48.7|48.89|48.67|9
1733376370000|2024-12-05 05:26:10|48.89|48.67|48.91|48.69|48.91|48.69|48.89|48.67|2
1733376380000|2024-12-05 05:26:20|48.89|48.67|48.89|48.67|48.91|48.69|48.89|48.67|3
1733376390000|2024-12-05 05:26:30|48.92|48.7|48.9|48.68|48.92|48.7|48.9|48.68|2
1733376400000|2024-12-05 05:26:40|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733376420000|2024-12-05 05:27:00|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733376430000|2024-12-05 05:27:10|48.93|48.71|48.97|48.75|48.97|48.75|48.93|48.71|5
1733376440000|2024-12-05 05:27:20|48.99|48.77|49.03|48.81|49.03|48.81|48.99|48.77|2
1733376450000|2024-12-05 05:27:30|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733376470000|2024-12-05 05:27:50|49.06|48.84|49.08|48.86|49.08|48.86|49.06|48.84|2
1733376480000|2024-12-05 05:28:00|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733376490000|2024-12-05 05:28:10|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733376500000|2024-12-05 05:28:20|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733376510000|2024-12-05 05:28:30|49.13|48.91|49.18|48.96|49.18|48.96|49.13|48.91|5
1733376520000|2024-12-05 05:28:40|49.17|48.95|49.13|48.91|49.17|48.95|49.13|48.91|3
1733376530000|2024-12-05 05:28:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733376540000|2024-12-05 05:29:00|49.1|48.88|49.14|48.92|49.14|48.92|49.09|48.87|7
1733376550000|2024-12-05 05:29:10|49.18|48.96|49.16|48.94|49.18|48.96|49.16|48.94|3
1733376560000|2024-12-05 05:29:20|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|2
1733376570000|2024-12-05 05:29:30|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733376580000|2024-12-05 05:29:40|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733376590000|2024-12-05 05:29:50|49.15|48.93|49.15|48.93|49.15|48.93|49.14|48.92|5
1733376610000|2024-12-05 05:30:10|49.16|48.94|49.19|48.97|49.19|48.97|49.16|48.94|3
1733376620000|2024-12-05 05:30:20|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|3
1733376630000|2024-12-05 05:30:30|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733376640000|2024-12-05 05:30:40|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733376660000|2024-12-05 05:31:00|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733376670000|2024-12-05 05:31:10|49.19|48.97|49.15|48.93|49.19|48.97|49.15|48.93|4
1733376680000|2024-12-05 05:31:20|49.14|48.92|49.11|48.89|49.15|48.93|49.11|48.89|5
1733376720000|2024-12-05 05:32:00|49.12|48.9|49.14|48.92|49.15|48.93|49.12|48.9|4
1733376730000|2024-12-05 05:32:10|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1733376750000|2024-12-05 05:32:30|49.13|48.91|49.12|48.9|49.13|48.91|49.11|48.89|4
1733376760000|2024-12-05 05:32:40|49.11|48.89|49.11|48.89|49.12|48.9|49.11|48.89|5
1733376780000|2024-12-05 05:33:00|49.06|48.84|49.03|48.81|49.06|48.84|49.02|48.8|8
1733376790000|2024-12-05 05:33:10|49.02|48.8|49.04|48.82|49.04|48.82|49.02|48.8|3
1733376800000|2024-12-05 05:33:20|49.03|48.81|49.03|48.81|49.04|48.82|49.02|48.8|5
1733376810000|2024-12-05 05:33:30|49.04|48.82|49.04|48.82|49.04|48.82|49.03|48.81|3
1733376820000|2024-12-05 05:33:40|49.05|48.83|49.07|48.85|49.07|48.85|49.04|48.82|5
1733376830000|2024-12-05 05:33:50|49.1|48.88|49.13|48.91|49.13|48.91|49.1|48.88|3
1733376840000|2024-12-05 05:34:00|49.15|48.93|49.15|48.93|49.17|48.95|49.14|48.92|7
1733376850000|2024-12-05 05:34:10|49.14|48.92|49.12|48.9|49.14|48.92|49.11|48.89|7
1733376880000|2024-12-05 05:34:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733376890000|2024-12-05 05:34:50|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|3
1733376900000|2024-12-05 05:35:00|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733376910000|2024-12-05 05:35:10|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733376920000|2024-12-05 05:35:20|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1733376930000|2024-12-05 05:35:30|49.18|48.96|49.19|48.97|49.19|48.97|49.17|48.95|4
1733376940000|2024-12-05 05:35:40|49.18|48.96|49.17|48.95|49.19|48.97|49.15|48.93|8
1733376950000|2024-12-05 05:35:50|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733376960000|2024-12-05 05:36:00|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733376970000|2024-12-05 05:36:10|49.16|48.94|49.13|48.91|49.16|48.94|49.12|48.9|10
1733376980000|2024-12-05 05:36:20|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733376990000|2024-12-05 05:36:30|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733377000000|2024-12-05 05:36:40|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733377010000|2024-12-05 05:36:50|49.08|48.86|49.09|48.87|49.11|48.89|49.08|48.86|4
1733377020000|2024-12-05 05:37:00|49.11|48.89|49.09|48.87|49.11|48.89|49.09|48.87|2
1733377030000|2024-12-05 05:37:10|49.1|48.88|49.09|48.87|49.11|48.89|49.09|48.87|4
1733377040000|2024-12-05 05:37:20|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733377050000|2024-12-05 05:37:30|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733377080000|2024-12-05 05:38:00|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|4
1733377090000|2024-12-05 05:38:10|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1733377100000|2024-12-05 05:38:20|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1733377110000|2024-12-05 05:38:30|49.08|48.86|49.1|48.88|49.1|48.88|49.08|48.86|6
1733377120000|2024-12-05 05:38:40|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733377140000|2024-12-05 05:39:00|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733377150000|2024-12-05 05:39:10|49.07|48.85|49.04|48.82|49.07|48.85|49.04|48.82|3
1733377160000|2024-12-05 05:39:20|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733377170000|2024-12-05 05:39:30|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733377180000|2024-12-05 05:39:40|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733377190000|2024-12-05 05:39:50|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733377210000|2024-12-05 05:40:10|48.92|48.7|48.74|48.52|48.92|48.7|48.74|48.52|14
1733377220000|2024-12-05 05:40:20|48.73|48.51|48.63|48.41|48.73|48.51|48.62|48.4|7
1733377230000|2024-12-05 05:40:30|48.65|48.43|48.67|48.45|48.67|48.45|48.65|48.43|3
1733377240000|2024-12-05 05:40:40|48.68|48.46|48.72|48.5|48.72|48.5|48.68|48.46|5
1733377250000|2024-12-05 05:40:50|48.73|48.51|48.75|48.53|48.75|48.53|48.73|48.51|2
1733377260000|2024-12-05 05:41:00|48.74|48.52|48.67|48.45|48.74|48.52|48.67|48.45|6
1733377270000|2024-12-05 05:41:10|48.66|48.44|48.71|48.49|48.72|48.5|48.66|48.44|8
1733377280000|2024-12-05 05:41:20|48.72|48.5|48.75|48.53|48.75|48.53|48.72|48.5|2
1733377290000|2024-12-05 05:41:30|48.71|48.49|48.69|48.47|48.71|48.49|48.69|48.47|5
1733377300000|2024-12-05 05:41:40|48.68|48.46|48.72|48.5|48.72|48.5|48.67|48.45|5
1733377310000|2024-12-05 05:41:50|48.73|48.51|48.7|48.48|48.73|48.51|48.7|48.48|4
1733377320000|2024-12-05 05:42:00|48.69|48.47|48.67|48.45|48.7|48.48|48.67|48.45|6
1733377330000|2024-12-05 05:42:10|48.66|48.44|48.7|48.48|48.72|48.5|48.63|48.41|11
1733377350000|2024-12-05 05:42:30|48.69|48.47|48.65|48.43|48.69|48.47|48.65|48.43|4
1733377360000|2024-12-05 05:42:40|48.64|48.42|48.62|48.4|48.64|48.42|48.62|48.4|3
1733377370000|2024-12-05 05:42:50|48.61|48.39|48.56|48.34|48.61|48.39|48.56|48.34|4
1733377380000|2024-12-05 05:43:00|48.57|48.35|48.53|48.31|48.57|48.35|48.53|48.31|5
1733377390000|2024-12-05 05:43:10|48.5|48.28|48.5|48.28|48.5|48.28|48.49|48.27|5
1733377400000|2024-12-05 05:43:20|48.51|48.29|48.56|48.34|48.56|48.34|48.51|48.29|5
1733377410000|2024-12-05 05:43:30|48.57|48.35|48.61|48.39|48.61|48.39|48.57|48.35|3
1733377420000|2024-12-05 05:43:40|48.62|48.4|48.61|48.39|48.62|48.4|48.59|48.37|4
1733377430000|2024-12-05 05:43:50|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733377460000|2024-12-05 05:44:20|48.61|48.39|48.55|48.33|48.61|48.39|48.54|48.32|8
1733377470000|2024-12-05 05:44:30|48.56|48.34|48.57|48.35|48.57|48.35|48.55|48.33|3
1733377480000|2024-12-05 05:44:40|48.61|48.39|48.66|48.44|48.66|48.44|48.61|48.39|2
1733377490000|2024-12-05 05:44:50|48.67|48.45|48.58|48.36|48.67|48.45|48.58|48.36|7
1733377500000|2024-12-05 05:45:00|48.59|48.37|48.54|48.32|48.59|48.37|48.54|48.32|5
1733377510000|2024-12-05 05:45:10|48.55|48.33|48.54|48.32|48.56|48.34|48.54|48.32|5
1733377520000|2024-12-05 05:45:20|48.53|48.31|48.46|48.24|48.53|48.31|48.46|48.24|5
1733377530000|2024-12-05 05:45:30|48.48|48.26|48.48|48.26|48.51|48.29|48.48|48.26|4
1733377540000|2024-12-05 05:45:40|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733377550000|2024-12-05 05:45:50|48.48|48.26|48.48|48.26|48.49|48.27|48.48|48.26|3
1733377560000|2024-12-05 05:46:00|48.49|48.27|48.42|48.2|48.49|48.27|48.42|48.2|7
1733377570000|2024-12-05 05:46:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733377580000|2024-12-05 05:46:20|48.38|48.16|48.36|48.14|48.38|48.16|48.36|48.14|3
1733377590000|2024-12-05 05:46:30|48.32|48.1|48.36|48.14|48.36|48.14|48.29|48.07|6
1733377600000|2024-12-05 05:46:40|48.35|48.13|48.35|48.13|48.35|48.13|48.34|48.12|3
1733377610000|2024-12-05 05:46:50|48.34|48.12|48.34|48.12|48.35|48.13|48.34|48.12|3
1733377620000|2024-12-05 05:47:00|48.35|48.13|48.27|48.05|48.35|48.13|48.27|48.05|7
1733377630000|2024-12-05 05:47:10|48.3|48.08|48.34|48.12|48.34|48.12|48.3|48.08|5
1733377640000|2024-12-05 05:47:20|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|2
1733377650000|2024-12-05 05:47:30|48.39|48.17|48.4|48.18|48.41|48.19|48.39|48.17|4
1733377660000|2024-12-05 05:47:40|48.41|48.19|48.42|48.2|48.43|48.21|48.41|48.19|4
1733377670000|2024-12-05 05:47:50|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733377680000|2024-12-05 05:48:00|48.44|48.22|48.47|48.25|48.47|48.25|48.44|48.22|3
1733377690000|2024-12-05 05:48:10|48.46|48.24|48.49|48.27|48.49|48.27|48.46|48.24|4
1733377700000|2024-12-05 05:48:20|48.5|48.28|48.53|48.31|48.53|48.31|48.5|48.28|2
1733377710000|2024-12-05 05:48:30|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733377720000|2024-12-05 05:48:40|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733377730000|2024-12-05 05:48:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733377740000|2024-12-05 05:49:00|48.55|48.33|48.59|48.37|48.59|48.37|48.55|48.33|4
1733377750000|2024-12-05 05:49:10|48.62|48.4|48.64|48.42|48.64|48.42|48.62|48.4|3
1733377760000|2024-12-05 05:49:20|48.63|48.41|48.56|48.34|48.63|48.41|48.56|48.34|4
1733377770000|2024-12-05 05:49:30|48.58|48.36|48.6|48.38|48.6|48.38|48.58|48.36|3
1733377780000|2024-12-05 05:49:40|48.58|48.36|48.58|48.36|48.58|48.36|48.57|48.35|5
1733377800000|2024-12-05 05:50:00|48.57|48.35|48.63|48.41|48.63|48.41|48.57|48.35|4
1733377810000|2024-12-05 05:50:10|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733377820000|2024-12-05 05:50:20|48.67|48.45|48.71|48.49|48.71|48.49|48.67|48.45|3
1733377830000|2024-12-05 05:50:30|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733377840000|2024-12-05 05:50:40|48.73|48.51|48.76|48.54|48.76|48.54|48.73|48.51|4
1733377850000|2024-12-05 05:50:50|48.77|48.55|48.83|48.61|48.83|48.61|48.77|48.55|10
1733377860000|2024-12-05 05:51:00|48.82|48.6|48.8|48.58|48.84|48.62|48.79|48.57|8
1733377870000|2024-12-05 05:51:10|48.79|48.57|48.71|48.49|48.79|48.57|48.71|48.49|11
1733377880000|2024-12-05 05:51:20|48.72|48.5|48.75|48.53|48.75|48.53|48.72|48.5|4
1733377890000|2024-12-05 05:51:30|48.8|48.58|48.78|48.56|48.81|48.59|48.78|48.56|7
1733377900000|2024-12-05 05:51:40|48.77|48.55|48.7|48.48|48.77|48.55|48.7|48.48|7
1733377910000|2024-12-05 05:51:50|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733377920000|2024-12-05 05:52:00|48.67|48.45|48.7|48.48|48.71|48.49|48.66|48.44|10
1733377930000|2024-12-05 05:52:10|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|4
1733377940000|2024-12-05 05:52:20|48.71|48.49|48.71|48.49|48.71|48.49|48.7|48.48|3
1733377950000|2024-12-05 05:52:30|48.72|48.5|48.74|48.52|48.74|48.52|48.72|48.5|3
1733377960000|2024-12-05 05:52:40|48.76|48.54|48.78|48.56|48.78|48.56|48.76|48.54|4
1733377970000|2024-12-05 05:52:50|48.79|48.57|48.83|48.61|48.83|48.61|48.79|48.57|3
1733377980000|2024-12-05 05:53:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733378000000|2024-12-05 05:53:20|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733378010000|2024-12-05 05:53:30|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733378020000|2024-12-05 05:53:40|48.83|48.61|48.87|48.65|48.87|48.65|48.82|48.6|4
1733378030000|2024-12-05 05:53:50|48.88|48.66|48.91|48.69|48.91|48.69|48.88|48.66|3
1733378040000|2024-12-05 05:54:00|48.9|48.68|48.91|48.69|48.91|48.69|48.88|48.66|6
1733378050000|2024-12-05 05:54:10|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|4
1733378060000|2024-12-05 05:54:20|48.9|48.68|48.89|48.67|48.91|48.69|48.89|48.67|4
1733378080000|2024-12-05 05:54:40|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1733378090000|2024-12-05 05:54:50|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733378100000|2024-12-05 05:55:00|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733378110000|2024-12-05 05:55:10|48.9|48.68|48.89|48.67|48.9|48.68|48.88|48.66|3
1733378120000|2024-12-05 05:55:20|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733378130000|2024-12-05 05:55:30|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733378140000|2024-12-05 05:55:40|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733378150000|2024-12-05 05:55:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733378160000|2024-12-05 05:56:00|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733378170000|2024-12-05 05:56:10|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1733378180000|2024-12-05 05:56:20|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733378190000|2024-12-05 05:56:30|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733378230000|2024-12-05 05:57:10|48.98|48.76|48.98|48.76|48.99|48.77|48.98|48.76|3
1733378250000|2024-12-05 05:57:30|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|4
1733378260000|2024-12-05 05:57:40|49|48.78|49|48.78|49|48.78|49|48.78|1
1733378270000|2024-12-05 05:57:50|48.99|48.77|49.03|48.81|49.03|48.81|48.99|48.77|3
1733378280000|2024-12-05 05:58:00|49.02|48.8|49|48.78|49.02|48.8|49|48.78|6
1733378290000|2024-12-05 05:58:10|49.02|48.8|48.97|48.75|49.02|48.8|48.97|48.75|7
1733378370000|2024-12-05 05:59:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733378380000|2024-12-05 05:59:40|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733378410000|2024-12-05 06:00:10|48.98|48.76|48.98|48.76|48.98|48.76|48.97|48.75|3
1733378420000|2024-12-05 06:00:20|48.97|48.75|48.94|48.72|48.97|48.75|48.94|48.72|3
1733378430000|2024-12-05 06:00:30|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733378450000|2024-12-05 06:00:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733378460000|2024-12-05 06:01:00|48.96|48.74|48.96|48.74|48.97|48.75|48.96|48.74|3
1733378470000|2024-12-05 06:01:10|48.97|48.75|48.99|48.77|48.99|48.77|48.97|48.75|3
1733378480000|2024-12-05 06:01:20|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733378500000|2024-12-05 06:01:40|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733378510000|2024-12-05 06:01:50|49|48.78|48.91|48.69|49|48.78|48.91|48.69|7
1733378520000|2024-12-05 06:02:00|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1733378530000|2024-12-05 06:02:10|48.93|48.71|48.9|48.68|48.93|48.71|48.9|48.68|5
1733378540000|2024-12-05 06:02:20|48.89|48.67|48.84|48.62|48.89|48.67|48.84|48.62|4
1733378550000|2024-12-05 06:02:30|48.83|48.61|48.81|48.59|48.83|48.61|48.81|48.59|5
1733378590000|2024-12-05 06:03:10|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733378610000|2024-12-05 06:03:30|48.83|48.61|49|48.78|49|48.78|48.83|48.61|10
1733378620000|2024-12-05 06:03:40|49.01|48.79|49.04|48.82|49.04|48.82|49.01|48.79|4
1733378630000|2024-12-05 06:03:50|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|3
1733378640000|2024-12-05 06:04:00|49.03|48.81|49.01|48.79|49.04|48.82|49.01|48.79|4
1733378650000|2024-12-05 06:04:10|49|48.78|48.97|48.75|49|48.78|48.97|48.75|2
1733378670000|2024-12-05 06:04:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733378700000|2024-12-05 06:05:00|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733378710000|2024-12-05 06:05:10|49.01|48.79|49.03|48.81|49.03|48.81|49.01|48.79|2
1733378720000|2024-12-05 06:05:20|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733378730000|2024-12-05 06:05:30|49.03|48.81|49.03|48.81|49.04|48.82|49.03|48.81|3
1733378750000|2024-12-05 06:05:50|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733378760000|2024-12-05 06:06:00|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|3
1733378780000|2024-12-05 06:06:20|48.95|48.73|48.85|48.63|48.95|48.73|48.85|48.63|8
1733378790000|2024-12-05 06:06:30|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733378800000|2024-12-05 06:06:40|48.85|48.63|48.87|48.65|48.87|48.65|48.85|48.63|3
1733378810000|2024-12-05 06:06:50|48.89|48.67|48.92|48.7|48.92|48.7|48.89|48.67|4
1733378820000|2024-12-05 06:07:00|48.93|48.71|48.91|48.69|48.95|48.73|48.91|48.69|5
1733378840000|2024-12-05 06:07:20|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1733378850000|2024-12-05 06:07:30|48.93|48.71|48.96|48.74|48.97|48.75|48.93|48.71|3
1733378860000|2024-12-05 06:07:40|48.95|48.73|48.91|48.69|48.95|48.73|48.91|48.69|4
1733378870000|2024-12-05 06:07:50|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733378880000|2024-12-05 06:08:00|48.88|48.66|48.87|48.65|48.89|48.67|48.87|48.65|4
1733378890000|2024-12-05 06:08:10|48.86|48.64|48.79|48.57|48.86|48.64|48.79|48.57|7
1733378900000|2024-12-05 06:08:20|48.78|48.56|48.74|48.52|48.78|48.56|48.74|48.52|3
1733378920000|2024-12-05 06:08:40|48.76|48.54|48.84|48.62|48.84|48.62|48.76|48.54|6
1733378930000|2024-12-05 06:08:50|48.86|48.64|48.88|48.66|48.88|48.66|48.86|48.64|3
1733378940000|2024-12-05 06:09:00|48.89|48.67|48.9|48.68|48.9|48.68|48.89|48.67|4
1733378960000|2024-12-05 06:09:20|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733378970000|2024-12-05 06:09:30|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1733378980000|2024-12-05 06:09:40|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733378990000|2024-12-05 06:09:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733379010000|2024-12-05 06:10:10|48.95|48.73|48.98|48.76|48.98|48.76|48.95|48.73|3
1733379020000|2024-12-05 06:10:20|48.99|48.77|48.93|48.71|48.99|48.77|48.9|48.68|6
1733379030000|2024-12-05 06:10:30|48.95|48.73|48.97|48.75|48.98|48.76|48.95|48.73|5
1733379050000|2024-12-05 06:10:50|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733379060000|2024-12-05 06:11:00|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733379070000|2024-12-05 06:11:10|49|48.78|49.01|48.79|49.01|48.79|49|48.78|2
1733379080000|2024-12-05 06:11:20|48.99|48.77|49.01|48.79|49.01|48.79|48.99|48.77|2
1733379100000|2024-12-05 06:11:40|48.99|48.77|49.01|48.79|49.01|48.79|48.99|48.77|3
1733379110000|2024-12-05 06:11:50|49|48.78|48.94|48.72|49|48.78|48.94|48.72|3
1733379120000|2024-12-05 06:12:00|48.96|48.74|48.93|48.71|48.96|48.74|48.93|48.71|4
1733379130000|2024-12-05 06:12:10|48.94|48.72|48.91|48.69|48.94|48.72|48.91|48.69|4
1733379140000|2024-12-05 06:12:20|48.92|48.7|48.97|48.75|48.97|48.75|48.92|48.7|3
1733379150000|2024-12-05 06:12:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733379160000|2024-12-05 06:12:40|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733379170000|2024-12-05 06:12:50|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733379180000|2024-12-05 06:13:00|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1733379190000|2024-12-05 06:13:10|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733379200000|2024-12-05 06:13:20|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733379210000|2024-12-05 06:13:30|49.07|48.85|49.09|48.87|49.09|48.87|49.07|48.85|3
1733379230000|2024-12-05 06:13:50|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|4
1733379240000|2024-12-05 06:14:00|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|3
1733379250000|2024-12-05 06:14:10|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733379260000|2024-12-05 06:14:20|49.06|48.84|49.12|48.9|49.12|48.9|49.06|48.84|5
1733379290000|2024-12-05 06:14:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733379300000|2024-12-05 06:15:00|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733379310000|2024-12-05 06:15:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733379320000|2024-12-05 06:15:20|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733379350000|2024-12-05 06:15:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733379360000|2024-12-05 06:16:00|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733379370000|2024-12-05 06:16:10|49.04|48.82|49.01|48.79|49.04|48.82|49.01|48.79|3
1733379380000|2024-12-05 06:16:20|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733379390000|2024-12-05 06:16:30|49.05|48.83|49.03|48.81|49.05|48.83|49.03|48.81|3
1733379400000|2024-12-05 06:16:40|49.02|48.8|48.99|48.77|49.02|48.8|48.99|48.77|4
1733379410000|2024-12-05 06:16:50|49|48.78|49.04|48.82|49.04|48.82|49|48.78|3
1733379420000|2024-12-05 06:17:00|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733379440000|2024-12-05 06:17:20|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1733379450000|2024-12-05 06:17:30|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733379460000|2024-12-05 06:17:40|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733379470000|2024-12-05 06:17:50|49|48.78|49|48.78|49|48.78|49|48.78|1
1733379480000|2024-12-05 06:18:00|49.01|48.79|48.99|48.77|49.01|48.79|48.99|48.77|3
1733379490000|2024-12-05 06:18:10|49|48.78|49|48.78|49|48.78|49|48.78|1
1733379500000|2024-12-05 06:18:20|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733379510000|2024-12-05 06:18:30|48.97|48.75|48.93|48.71|48.97|48.75|48.93|48.71|4
1733379520000|2024-12-05 06:18:40|48.91|48.69|48.85|48.63|48.91|48.69|48.85|48.63|6
1733379530000|2024-12-05 06:18:50|48.84|48.62|48.78|48.56|48.84|48.62|48.78|48.56|7
1733379540000|2024-12-05 06:19:00|48.77|48.55|48.71|48.49|48.77|48.55|48.71|48.49|5
1733379550000|2024-12-05 06:19:10|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733379560000|2024-12-05 06:19:20|48.68|48.46|48.69|48.47|48.7|48.48|48.67|48.45|7
1733379570000|2024-12-05 06:19:30|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733379580000|2024-12-05 06:19:40|48.67|48.45|48.64|48.42|48.67|48.45|48.64|48.42|4
1733379600000|2024-12-05 06:20:00|48.63|48.41|48.63|48.41|48.64|48.42|48.63|48.41|3
1733379610000|2024-12-05 06:20:10|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733379630000|2024-12-05 06:20:30|48.63|48.41|48.63|48.41|48.64|48.42|48.63|48.41|3
1733379650000|2024-12-05 06:20:50|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733379660000|2024-12-05 06:21:00|48.65|48.43|48.69|48.47|48.69|48.47|48.65|48.43|6
1733379670000|2024-12-05 06:21:10|48.72|48.5|48.74|48.52|48.74|48.52|48.72|48.5|3
1733379680000|2024-12-05 06:21:20|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733379690000|2024-12-05 06:21:30|48.69|48.47|48.65|48.43|48.69|48.47|48.65|48.43|4
1733379700000|2024-12-05 06:21:40|48.64|48.42|48.6|48.38|48.64|48.42|48.6|48.38|3
1733379710000|2024-12-05 06:21:50|48.59|48.37|48.57|48.35|48.59|48.37|48.57|48.35|3
1733379720000|2024-12-05 06:22:00|48.6|48.38|48.72|48.5|48.72|48.5|48.6|48.38|10
1733379730000|2024-12-05 06:22:10|48.73|48.51|48.82|48.6|48.82|48.6|48.73|48.51|5
1733379740000|2024-12-05 06:22:20|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733379750000|2024-12-05 06:22:30|48.83|48.61|48.88|48.66|48.88|48.66|48.83|48.61|6
1733379760000|2024-12-05 06:22:40|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|2
1733379770000|2024-12-05 06:22:50|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1733379780000|2024-12-05 06:23:00|48.92|48.7|48.92|48.7|48.92|48.7|48.91|48.69|3
1733379790000|2024-12-05 06:23:10|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733379800000|2024-12-05 06:23:20|48.89|48.67|48.91|48.69|48.91|48.69|48.89|48.67|2
1733379810000|2024-12-05 06:23:30|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733379820000|2024-12-05 06:23:40|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733379830000|2024-12-05 06:23:50|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733379840000|2024-12-05 06:24:00|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733379850000|2024-12-05 06:24:10|48.86|48.64|48.82|48.6|48.86|48.64|48.82|48.6|4
1733379860000|2024-12-05 06:24:20|48.81|48.59|48.81|48.59|48.81|48.59|48.79|48.57|5
1733379870000|2024-12-05 06:24:30|48.82|48.6|48.89|48.67|48.89|48.67|48.82|48.6|5
1733379890000|2024-12-05 06:24:50|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733379900000|2024-12-05 06:25:00|48.87|48.65|48.83|48.61|48.87|48.65|48.83|48.61|4
1733379910000|2024-12-05 06:25:10|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733379920000|2024-12-05 06:25:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733379930000|2024-12-05 06:25:30|48.84|48.62|48.73|48.51|48.84|48.62|48.73|48.51|9
1733379940000|2024-12-05 06:25:40|48.72|48.5|48.68|48.46|48.72|48.5|48.68|48.46|3
1733379950000|2024-12-05 06:25:50|48.69|48.47|48.75|48.53|48.75|48.53|48.69|48.47|5
1733379960000|2024-12-05 06:26:00|48.72|48.5|48.74|48.52|48.74|48.52|48.72|48.5|2
1733379980000|2024-12-05 06:26:20|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733380000000|2024-12-05 06:26:40|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1733380020000|2024-12-05 06:27:00|48.71|48.49|48.68|48.46|48.71|48.49|48.68|48.46|3
1733380030000|2024-12-05 06:27:10|48.67|48.45|48.65|48.43|48.67|48.45|48.64|48.42|4
1733380040000|2024-12-05 06:27:20|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1733380050000|2024-12-05 06:27:30|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733380070000|2024-12-05 06:27:50|48.69|48.47|48.75|48.53|48.75|48.53|48.69|48.47|4
1733380080000|2024-12-05 06:28:00|48.76|48.54|48.75|48.53|48.81|48.59|48.75|48.53|6
1733380090000|2024-12-05 06:28:10|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733380100000|2024-12-05 06:28:20|48.77|48.55|48.78|48.56|48.79|48.57|48.77|48.55|4
1733380110000|2024-12-05 06:28:30|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733380120000|2024-12-05 06:28:40|48.73|48.51|48.74|48.52|48.74|48.52|48.72|48.5|4
1733380130000|2024-12-05 06:28:50|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733380140000|2024-12-05 06:29:00|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733380150000|2024-12-05 06:29:10|48.74|48.52|48.77|48.55|48.77|48.55|48.74|48.52|4
1733380170000|2024-12-05 06:29:30|48.79|48.57|48.81|48.59|48.81|48.59|48.79|48.57|3
1733380190000|2024-12-05 06:29:50|48.82|48.6|48.89|48.67|48.89|48.67|48.82|48.6|6
1733380200000|2024-12-05 06:30:00|48.9|48.68|48.9|48.68|48.94|48.72|48.89|48.67|4
1733380210000|2024-12-05 06:30:10|48.89|48.67|48.92|48.7|48.92|48.7|48.89|48.67|5
1733380220000|2024-12-05 06:30:20|48.91|48.69|48.95|48.73|48.95|48.73|48.9|48.68|6
1733380230000|2024-12-05 06:30:30|48.96|48.74|48.93|48.71|48.96|48.74|48.93|48.71|2
1733380240000|2024-12-05 06:30:40|48.92|48.7|48.78|48.56|48.92|48.7|48.78|48.56|9
1733380250000|2024-12-05 06:30:50|48.79|48.57|48.87|48.65|48.88|48.66|48.79|48.57|6
1733380260000|2024-12-05 06:31:00|48.85|48.63|48.81|48.59|48.85|48.63|48.8|48.58|7
1733380270000|2024-12-05 06:31:10|48.82|48.6|48.89|48.67|48.91|48.69|48.82|48.6|13
1733380280000|2024-12-05 06:31:20|48.88|48.66|48.89|48.67|48.9|48.68|48.86|48.64|8
1733380290000|2024-12-05 06:31:30|48.87|48.65|48.83|48.61|48.87|48.65|48.83|48.61|5
1733380300000|2024-12-05 06:31:40|48.85|48.63|48.85|48.63|48.86|48.64|48.84|48.62|6
1733380310000|2024-12-05 06:31:50|48.86|48.64|48.81|48.59|48.86|48.64|48.81|48.59|4
1733380320000|2024-12-05 06:32:00|48.8|48.58|48.8|48.58|48.8|48.58|48.79|48.57|3
1733380330000|2024-12-05 06:32:10|48.82|48.6|48.83|48.61|48.84|48.62|48.81|48.59|11
1733380340000|2024-12-05 06:32:20|48.84|48.62|48.91|48.69|48.92|48.7|48.84|48.62|9
1733380350000|2024-12-05 06:32:30|48.9|48.68|48.87|48.65|48.9|48.68|48.87|48.65|3
1733380360000|2024-12-05 06:32:40|48.86|48.64|48.76|48.54|48.86|48.64|48.76|48.54|6
1733380370000|2024-12-05 06:32:50|48.77|48.55|48.79|48.57|48.79|48.57|48.77|48.55|3
1733380380000|2024-12-05 06:33:00|48.78|48.56|48.81|48.59|48.82|48.6|48.78|48.56|6
1733380390000|2024-12-05 06:33:10|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733380410000|2024-12-05 06:33:30|48.85|48.63|48.85|48.63|48.86|48.64|48.85|48.63|3
1733380420000|2024-12-05 06:33:40|48.84|48.62|48.8|48.58|48.84|48.62|48.8|48.58|4
1733380440000|2024-12-05 06:34:00|48.82|48.6|48.85|48.63|48.85|48.63|48.82|48.6|2
1733380450000|2024-12-05 06:34:10|48.83|48.61|48.94|48.72|48.94|48.72|48.83|48.61|7
1733380460000|2024-12-05 06:34:20|48.92|48.7|48.92|48.7|48.94|48.72|48.92|48.7|7
1733380470000|2024-12-05 06:34:30|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|4
1733380480000|2024-12-05 06:34:40|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733380490000|2024-12-05 06:34:50|48.91|48.69|48.84|48.62|48.91|48.69|48.84|48.62|3
1733380500000|2024-12-05 06:35:00|48.83|48.61|48.86|48.64|48.86|48.64|48.83|48.61|4
1733380510000|2024-12-05 06:35:10|48.87|48.65|48.87|48.65|48.88|48.66|48.87|48.65|3
1733380520000|2024-12-05 06:35:20|48.86|48.64|48.83|48.61|48.86|48.64|48.83|48.61|4
1733380530000|2024-12-05 06:35:30|48.84|48.62|48.85|48.63|48.85|48.63|48.82|48.6|6
1733380540000|2024-12-05 06:35:40|48.84|48.62|48.87|48.65|48.87|48.65|48.83|48.61|5
1733380550000|2024-12-05 06:35:50|48.84|48.62|48.86|48.64|48.86|48.64|48.84|48.62|3
1733380560000|2024-12-05 06:36:00|48.85|48.63|48.87|48.65|48.88|48.66|48.85|48.63|4
1733380570000|2024-12-05 06:36:10|48.88|48.66|48.83|48.61|48.88|48.66|48.83|48.61|8
1733380580000|2024-12-05 06:36:20|48.84|48.62|48.84|48.62|48.85|48.63|48.83|48.61|5
1733380590000|2024-12-05 06:36:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733380610000|2024-12-05 06:36:50|48.84|48.62|48.83|48.61|48.84|48.62|48.82|48.6|3
1733380620000|2024-12-05 06:37:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733380630000|2024-12-05 06:37:10|48.81|48.59|48.78|48.56|48.81|48.59|48.78|48.56|4
1733380650000|2024-12-05 06:37:30|48.79|48.57|48.82|48.6|48.82|48.6|48.79|48.57|3
1733380660000|2024-12-05 06:37:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733380670000|2024-12-05 06:37:50|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733380680000|2024-12-05 06:38:00|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733380690000|2024-12-05 06:38:10|48.79|48.57|48.78|48.56|48.79|48.57|48.77|48.55|4
1733380700000|2024-12-05 06:38:20|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733380730000|2024-12-05 06:38:50|48.74|48.52|48.7|48.48|48.74|48.52|48.7|48.48|5
1733380740000|2024-12-05 06:39:00|48.71|48.49|48.74|48.52|48.74|48.52|48.71|48.49|3
1733380750000|2024-12-05 06:39:10|48.77|48.55|48.79|48.57|48.79|48.57|48.77|48.55|3
1733380760000|2024-12-05 06:39:20|48.81|48.59|48.81|48.59|48.82|48.6|48.81|48.59|3
1733380770000|2024-12-05 06:39:30|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733380780000|2024-12-05 06:39:40|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733380790000|2024-12-05 06:39:50|48.79|48.57|48.79|48.57|48.79|48.57|48.78|48.56|3
1733380800000|2024-12-05 06:40:00|48.8|48.58|48.83|48.61|48.83|48.61|48.8|48.58|4
1733380810000|2024-12-05 06:40:10|48.82|48.6|48.85|48.63|48.86|48.64|48.82|48.6|5
1733380820000|2024-12-05 06:40:20|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733380830000|2024-12-05 06:40:30|48.82|48.6|48.9|48.68|48.9|48.68|48.82|48.6|10
1733380840000|2024-12-05 06:40:40|48.92|48.7|48.9|48.68|48.92|48.7|48.9|48.68|3
1733380850000|2024-12-05 06:40:50|48.89|48.67|48.92|48.7|48.92|48.7|48.88|48.66|8
1733380860000|2024-12-05 06:41:00|48.91|48.69|48.91|48.69|48.91|48.69|48.9|48.68|3
1733380870000|2024-12-05 06:41:10|48.9|48.68|48.9|48.68|48.9|48.68|48.89|48.67|3
1733380890000|2024-12-05 06:41:30|48.91|48.69|48.92|48.7|48.92|48.7|48.88|48.66|5
1733380900000|2024-12-05 06:41:40|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733380910000|2024-12-05 06:41:50|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733380920000|2024-12-05 06:42:00|48.93|48.71|48.91|48.69|48.93|48.71|48.91|48.69|3
1733380930000|2024-12-05 06:42:10|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733380940000|2024-12-05 06:42:20|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733380950000|2024-12-05 06:42:30|48.89|48.67|48.87|48.65|48.89|48.67|48.87|48.65|2
1733380960000|2024-12-05 06:42:40|48.86|48.64|48.88|48.66|48.89|48.67|48.86|48.64|5
1733380970000|2024-12-05 06:42:50|48.89|48.67|48.95|48.73|48.95|48.73|48.89|48.67|4
1733380980000|2024-12-05 06:43:00|48.96|48.74|48.99|48.77|48.99|48.77|48.96|48.74|4
1733380990000|2024-12-05 06:43:10|49|48.78|49.03|48.81|49.03|48.81|49|48.78|3
1733381000000|2024-12-05 06:43:20|49.04|48.82|49.09|48.87|49.09|48.87|49.04|48.82|6
1733381010000|2024-12-05 06:43:30|49.1|48.88|49.14|48.92|49.15|48.93|49.1|48.88|5
1733381020000|2024-12-05 06:43:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733381030000|2024-12-05 06:43:50|49.14|48.92|49.17|48.95|49.17|48.95|49.14|48.92|4
1733381040000|2024-12-05 06:44:00|49.18|48.96|49.28|49.06|49.28|49.06|49.18|48.96|8
1733381050000|2024-12-05 06:44:10|49.31|49.09|49.39|49.17|49.39|49.17|49.31|49.09|7
1733381060000|2024-12-05 06:44:20|49.4|49.18|49.48|49.26|49.48|49.26|49.4|49.18|5
1733381070000|2024-12-05 06:44:30|49.49|49.27|49.47|49.25|49.51|49.29|49.47|49.25|6
1733381080000|2024-12-05 06:44:40|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733381090000|2024-12-05 06:44:50|49.47|49.25|49.48|49.26|49.48|49.26|49.46|49.24|4
1733381100000|2024-12-05 06:45:00|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733381110000|2024-12-05 06:45:10|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733381120000|2024-12-05 06:45:20|49.48|49.26|49.45|49.23|49.48|49.26|49.43|49.21|6
1733381130000|2024-12-05 06:45:30|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|3
1733381140000|2024-12-05 06:45:40|49.41|49.19|49.26|49.04|49.41|49.19|49.26|49.04|12
1733381150000|2024-12-05 06:45:50|49.25|49.03|49.22|49|49.25|49.03|49.22|49|4
1733381160000|2024-12-05 06:46:00|49.23|49.01|49.17|48.95|49.23|49.01|49.17|48.95|6
1733381170000|2024-12-05 06:46:10|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733381180000|2024-12-05 06:46:20|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733381190000|2024-12-05 06:46:30|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733381200000|2024-12-05 06:46:40|49.19|48.97|49.26|49.04|49.26|49.04|49.19|48.97|5
1733381210000|2024-12-05 06:46:50|49.31|49.09|49.25|49.03|49.31|49.09|49.25|49.03|4
1733381220000|2024-12-05 06:47:00|49.23|49.01|49.2|48.98|49.24|49.02|49.18|48.96|8
1733381230000|2024-12-05 06:47:10|49.22|49|49.26|49.04|49.26|49.04|49.22|49|6
1733381260000|2024-12-05 06:47:40|49.27|49.05|49.32|49.1|49.32|49.1|49.27|49.05|3
1733381270000|2024-12-05 06:47:50|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733381280000|2024-12-05 06:48:00|49.3|49.08|49.28|49.06|49.3|49.08|49.28|49.06|3
1733381290000|2024-12-05 06:48:10|49.29|49.07|49.27|49.05|49.3|49.08|49.27|49.05|6
1733381300000|2024-12-05 06:48:20|49.26|49.04|49.23|49.01|49.26|49.04|49.23|49.01|2
1733381310000|2024-12-05 06:48:30|49.26|49.04|49.26|49.04|49.26|49.04|49.23|49.01|5
1733381320000|2024-12-05 06:48:40|49.27|49.05|49.27|49.05|49.28|49.06|49.27|49.05|3
1733381330000|2024-12-05 06:48:50|49.28|49.06|49.27|49.05|49.29|49.07|49.27|49.05|4
1733381340000|2024-12-05 06:49:00|49.28|49.06|49.19|48.97|49.28|49.06|49.19|48.97|7
1733381350000|2024-12-05 06:49:10|49.2|48.98|49.17|48.95|49.2|48.98|49.17|48.95|6
1733381360000|2024-12-05 06:49:20|49.16|48.94|49.14|48.92|49.16|48.94|49.13|48.91|5
1733381380000|2024-12-05 06:49:40|49.15|48.93|49.15|48.93|49.16|48.94|49.15|48.93|3
1733381390000|2024-12-05 06:49:50|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733381400000|2024-12-05 06:50:00|49.15|48.93|49.14|48.92|49.15|48.93|49.13|48.91|4
1733381410000|2024-12-05 06:50:10|49.15|48.93|49.17|48.95|49.17|48.95|49.15|48.93|3
1733381420000|2024-12-05 06:50:20|49.16|48.94|49.15|48.93|49.16|48.94|49.14|48.92|5
1733381430000|2024-12-05 06:50:30|49.16|48.94|49.14|48.92|49.2|48.98|49.14|48.92|8
1733381440000|2024-12-05 06:50:40|49.15|48.93|49.17|48.95|49.18|48.96|49.15|48.93|5
1733381450000|2024-12-05 06:50:50|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733381460000|2024-12-05 06:51:00|49.19|48.97|49.19|48.97|49.19|48.97|49.17|48.95|4
1733381470000|2024-12-05 06:51:10|49.18|48.96|49.15|48.93|49.18|48.96|49.15|48.93|4
1733381480000|2024-12-05 06:51:20|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733381490000|2024-12-05 06:51:30|49.17|48.95|49.14|48.92|49.17|48.95|49.14|48.92|3
1733381500000|2024-12-05 06:51:40|49.15|48.93|49.2|48.98|49.2|48.98|49.15|48.93|3
1733381510000|2024-12-05 06:51:50|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733381520000|2024-12-05 06:52:00|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733381540000|2024-12-05 06:52:20|49.22|49|49.22|49|49.22|49|49.22|49|1
1733381550000|2024-12-05 06:52:30|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733381560000|2024-12-05 06:52:40|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|4
1733381570000|2024-12-05 06:52:50|49.14|48.92|49.12|48.9|49.14|48.92|49.11|48.89|4
1733381580000|2024-12-05 06:53:00|49.14|48.92|49.13|48.91|49.14|48.92|49.12|48.9|3
1733381590000|2024-12-05 06:53:10|49.14|48.92|49.19|48.97|49.19|48.97|49.13|48.91|5
1733381610000|2024-12-05 06:53:30|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733381620000|2024-12-05 06:53:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733381630000|2024-12-05 06:53:50|49.15|48.93|49.19|48.97|49.19|48.97|49.15|48.93|4
1733381640000|2024-12-05 06:54:00|49.18|48.96|49.14|48.92|49.18|48.96|49.12|48.9|10
1733381650000|2024-12-05 06:54:10|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733381660000|2024-12-05 06:54:20|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733381670000|2024-12-05 06:54:30|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|2
1733381680000|2024-12-05 06:54:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733381690000|2024-12-05 06:54:50|49.13|48.91|49.12|48.9|49.14|48.92|49.11|48.89|6
1733381700000|2024-12-05 06:55:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733381710000|2024-12-05 06:55:10|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1733381720000|2024-12-05 06:55:20|49.17|48.95|49.15|48.93|49.22|49|49.15|48.93|8
1733381730000|2024-12-05 06:55:30|49.16|48.94|49.16|48.94|49.17|48.95|49.15|48.93|4
1733381750000|2024-12-05 06:55:50|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|4
1733381760000|2024-12-05 06:56:00|49.15|48.93|49.14|48.92|49.15|48.93|49.12|48.9|7
1733381770000|2024-12-05 06:56:10|49.15|48.93|49.11|48.89|49.15|48.93|49.11|48.89|5
1733381790000|2024-12-05 06:56:30|49.05|48.83|49.07|48.85|49.08|48.86|49.05|48.83|6
1733381800000|2024-12-05 06:56:40|49.08|48.86|49.15|48.93|49.19|48.97|49.08|48.86|8
1733381810000|2024-12-05 06:56:50|49.14|48.92|49.14|48.92|49.15|48.93|49.14|48.92|3
1733381820000|2024-12-05 06:57:00|49.15|48.93|49.12|48.9|49.15|48.93|49.12|48.9|4
1733381830000|2024-12-05 06:57:10|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733381840000|2024-12-05 06:57:20|49.12|48.9|49.12|48.9|49.12|48.9|49.1|48.88|3
1733381850000|2024-12-05 06:57:30|49.11|48.89|49.1|48.88|49.12|48.9|49.1|48.88|4
1733381860000|2024-12-05 06:57:40|49.12|48.9|49.18|48.96|49.21|48.99|49.12|48.9|4
1733381870000|2024-12-05 06:57:50|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733381880000|2024-12-05 06:58:00|49.2|48.98|49.16|48.94|49.2|48.98|49.16|48.94|7
1733381890000|2024-12-05 06:58:10|49.15|48.93|49.16|48.94|49.16|48.94|49.13|48.91|5
1733381900000|2024-12-05 06:58:20|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733381910000|2024-12-05 06:58:30|49.21|48.99|49.25|49.03|49.25|49.03|49.21|48.99|3
1733381930000|2024-12-05 06:58:50|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733381940000|2024-12-05 06:59:00|49.23|49.01|49.23|49.01|49.24|49.02|49.23|49.01|3
1733381950000|2024-12-05 06:59:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733381960000|2024-12-05 06:59:20|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733381970000|2024-12-05 06:59:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733381980000|2024-12-05 06:59:40|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|5
1733382000000|2024-12-05 07:00:00|49.17|48.95|49.2|48.98|49.21|48.99|49.17|48.95|4
1733382010000|2024-12-05 07:00:10|49.21|48.99|49.22|49|49.24|49.02|49.2|48.98|7
1733382020000|2024-12-05 07:00:20|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733382030000|2024-12-05 07:00:30|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733382040000|2024-12-05 07:00:40|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733382050000|2024-12-05 07:00:50|49.29|49.07|49.27|49.05|49.29|49.07|49.26|49.04|5
1733382060000|2024-12-05 07:01:00|49.26|49.04|49.28|49.06|49.29|49.07|49.26|49.04|5
1733382070000|2024-12-05 07:01:10|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733382080000|2024-12-05 07:01:20|49.27|49.05|49.25|49.03|49.27|49.05|49.25|49.03|3
1733382090000|2024-12-05 07:01:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733382100000|2024-12-05 07:01:40|49.27|49.05|49.35|49.13|49.36|49.14|49.27|49.05|7
1733382110000|2024-12-05 07:01:50|49.32|49.1|49.32|49.1|49.32|49.1|49.3|49.08|4
1733382120000|2024-12-05 07:02:00|49.31|49.09|49.27|49.05|49.31|49.09|49.27|49.05|6
1733382140000|2024-12-05 07:02:20|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733382150000|2024-12-05 07:02:30|49.23|49.01|49.25|49.03|49.25|49.03|49.2|48.98|6
1733382160000|2024-12-05 07:02:40|49.31|49.09|49.36|49.14|49.36|49.14|49.31|49.09|2
1733382170000|2024-12-05 07:02:50|49.35|49.13|49.32|49.1|49.35|49.13|49.32|49.1|4
1733382180000|2024-12-05 07:03:00|49.34|49.12|49.33|49.11|49.34|49.12|49.32|49.1|3
1733382190000|2024-12-05 07:03:10|49.35|49.13|49.37|49.15|49.37|49.15|49.33|49.11|5
1733382200000|2024-12-05 07:03:20|49.38|49.16|49.34|49.12|49.38|49.16|49.34|49.12|3
1733382210000|2024-12-05 07:03:30|49.35|49.13|49.42|49.2|49.42|49.2|49.35|49.13|3
1733382220000|2024-12-05 07:03:40|49.4|49.18|49.44|49.22|49.44|49.22|49.4|49.18|3
1733382230000|2024-12-05 07:03:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733382240000|2024-12-05 07:04:00|49.46|49.24|49.43|49.21|49.46|49.24|49.43|49.21|5
1733382250000|2024-12-05 07:04:10|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733382260000|2024-12-05 07:04:20|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|4
1733382270000|2024-12-05 07:04:30|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733382280000|2024-12-05 07:04:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733382290000|2024-12-05 07:04:50|49.43|49.21|49.41|49.19|49.43|49.21|49.38|49.16|10
1733382300000|2024-12-05 07:05:00|49.44|49.22|49.46|49.24|49.46|49.24|49.4|49.18|8
1733382310000|2024-12-05 07:05:10|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1733382320000|2024-12-05 07:05:20|49.54|49.32|49.53|49.31|49.54|49.32|49.51|49.29|4
1733382330000|2024-12-05 07:05:30|49.55|49.33|49.53|49.31|49.55|49.33|49.53|49.31|3
1733382340000|2024-12-05 07:05:40|49.54|49.32|49.58|49.36|49.58|49.36|49.54|49.32|2
1733382350000|2024-12-05 07:05:50|49.57|49.35|49.59|49.37|49.59|49.37|49.57|49.35|3
1733382360000|2024-12-05 07:06:00|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733382370000|2024-12-05 07:06:10|49.56|49.34|49.54|49.32|49.56|49.34|49.54|49.32|3
1733382380000|2024-12-05 07:06:20|49.53|49.31|49.53|49.31|49.53|49.31|49.51|49.29|4
1733382390000|2024-12-05 07:06:30|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733382400000|2024-12-05 07:06:40|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733382410000|2024-12-05 07:06:50|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733382420000|2024-12-05 07:07:00|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733382430000|2024-12-05 07:07:10|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733382440000|2024-12-05 07:07:20|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733382450000|2024-12-05 07:07:30|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733382460000|2024-12-05 07:07:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733382470000|2024-12-05 07:07:50|49.57|49.35|49.59|49.37|49.59|49.37|49.57|49.35|3
1733382480000|2024-12-05 07:08:00|49.57|49.35|49.58|49.36|49.58|49.36|49.56|49.34|3
1733382490000|2024-12-05 07:08:10|49.59|49.37|49.58|49.36|49.59|49.37|49.55|49.33|8
1733382500000|2024-12-05 07:08:20|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733382510000|2024-12-05 07:08:30|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733382520000|2024-12-05 07:08:40|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733382550000|2024-12-05 07:09:10|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733382560000|2024-12-05 07:09:20|49.53|49.31|49.52|49.3|49.53|49.31|49.51|49.29|3
1733382570000|2024-12-05 07:09:30|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733382580000|2024-12-05 07:09:40|49.5|49.28|49.47|49.25|49.5|49.28|49.46|49.24|4
1733382600000|2024-12-05 07:10:00|49.46|49.24|49.46|49.24|49.46|49.24|49.45|49.23|3
1733382610000|2024-12-05 07:10:10|49.48|49.26|49.52|49.3|49.52|49.3|49.48|49.26|3
1733382620000|2024-12-05 07:10:20|49.51|49.29|49.49|49.27|49.51|49.29|49.49|49.27|3
1733382630000|2024-12-05 07:10:30|49.48|49.26|49.47|49.25|49.5|49.28|49.47|49.25|6
1733382640000|2024-12-05 07:10:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733382650000|2024-12-05 07:10:50|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733382660000|2024-12-05 07:11:00|49.42|49.2|49.38|49.16|49.42|49.2|49.36|49.14|8
1733382670000|2024-12-05 07:11:10|49.39|49.17|49.36|49.14|49.39|49.17|49.36|49.14|4
1733382680000|2024-12-05 07:11:20|49.35|49.13|49.34|49.12|49.35|49.13|49.33|49.11|4
1733382690000|2024-12-05 07:11:30|49.35|49.13|49.39|49.17|49.39|49.17|49.35|49.13|4
1733382700000|2024-12-05 07:11:40|49.38|49.16|49.37|49.15|49.39|49.17|49.37|49.15|4
1733382710000|2024-12-05 07:11:50|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733382720000|2024-12-05 07:12:00|49.38|49.16|49.4|49.18|49.42|49.2|49.38|49.16|6
1733382730000|2024-12-05 07:12:10|49.39|49.17|49.37|49.15|49.39|49.17|49.37|49.15|2
1733382740000|2024-12-05 07:12:20|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733382750000|2024-12-05 07:12:30|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733382760000|2024-12-05 07:12:40|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733382770000|2024-12-05 07:12:50|49.38|49.16|49.33|49.11|49.38|49.16|49.32|49.1|4
1733382780000|2024-12-05 07:13:00|49.34|49.12|49.43|49.21|49.43|49.21|49.34|49.12|12
1733382790000|2024-12-05 07:13:10|49.42|49.2|49.41|49.19|49.42|49.2|49.4|49.18|5
1733382800000|2024-12-05 07:13:20|49.4|49.18|49.39|49.17|49.4|49.18|49.37|49.15|8
1733382810000|2024-12-05 07:13:30|49.4|49.18|49.43|49.21|49.43|49.21|49.39|49.17|6
1733382830000|2024-12-05 07:13:50|49.45|49.23|49.47|49.25|49.47|49.25|49.45|49.23|2
1733382840000|2024-12-05 07:14:00|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733382850000|2024-12-05 07:14:10|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733382860000|2024-12-05 07:14:20|49.42|49.2|49.41|49.19|49.43|49.21|49.4|49.18|6
1733382870000|2024-12-05 07:14:30|49.42|49.2|49.38|49.16|49.42|49.2|49.35|49.13|10
1733382880000|2024-12-05 07:14:40|49.39|49.17|49.4|49.18|49.4|49.18|49.37|49.15|5
1733382890000|2024-12-05 07:14:50|49.41|49.19|49.43|49.21|49.43|49.21|49.41|49.19|2
1733382900000|2024-12-05 07:15:00|49.45|49.23|49.53|49.31|49.53|49.31|49.45|49.23|4
1733382910000|2024-12-05 07:15:10|49.54|49.32|49.57|49.35|49.57|49.35|49.54|49.32|4
1733382920000|2024-12-05 07:15:20|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733382930000|2024-12-05 07:15:30|49.6|49.38|49.63|49.41|49.63|49.41|49.6|49.38|3
1733382940000|2024-12-05 07:15:40|49.64|49.42|49.64|49.42|49.65|49.43|49.64|49.42|7
1733382950000|2024-12-05 07:15:50|49.63|49.41|49.61|49.39|49.64|49.42|49.61|49.39|6
1733382960000|2024-12-05 07:16:00|49.6|49.38|49.49|49.27|49.6|49.38|49.49|49.27|10
1733382970000|2024-12-05 07:16:10|49.48|49.26|49.44|49.22|49.48|49.26|49.44|49.22|7
1733382980000|2024-12-05 07:16:20|49.45|49.23|49.44|49.22|49.48|49.26|49.44|49.22|3
1733382990000|2024-12-05 07:16:30|49.43|49.21|49.4|49.18|49.43|49.21|49.39|49.17|4
1733383000000|2024-12-05 07:16:40|49.39|49.17|49.36|49.14|49.4|49.18|49.36|49.14|7
1733383010000|2024-12-05 07:16:50|49.35|49.13|49.33|49.11|49.35|49.13|49.33|49.11|3
1733383020000|2024-12-05 07:17:00|49.38|49.16|49.4|49.18|49.4|49.18|49.38|49.16|2
1733383030000|2024-12-05 07:17:10|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733383040000|2024-12-05 07:17:20|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733383050000|2024-12-05 07:17:30|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733383060000|2024-12-05 07:17:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733383070000|2024-12-05 07:17:50|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733383080000|2024-12-05 07:18:00|49.38|49.16|49.33|49.11|49.38|49.16|49.33|49.11|7
1733383090000|2024-12-05 07:18:10|49.32|49.1|49.21|48.99|49.32|49.1|49.16|48.94|15
1733383100000|2024-12-05 07:18:20|49.24|49.02|49.25|49.03|49.26|49.04|49.23|49.01|6
1733383110000|2024-12-05 07:18:30|49.29|49.07|49.31|49.09|49.31|49.09|49.29|49.07|3
1733383140000|2024-12-05 07:19:00|49.32|49.1|49.2|48.98|49.33|49.11|49.2|48.98|8
1733383150000|2024-12-05 07:19:10|49.22|49|49.25|49.03|49.25|49.03|49.22|49|3
1733383160000|2024-12-05 07:19:20|49.24|49.02|49.28|49.06|49.3|49.08|49.24|49.02|10
1733383190000|2024-12-05 07:19:50|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733383200000|2024-12-05 07:20:00|49.23|49.01|49.21|48.99|49.23|49.01|49.21|48.99|3
1733383210000|2024-12-05 07:20:10|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733383220000|2024-12-05 07:20:20|49.26|49.04|49.25|49.03|49.27|49.05|49.25|49.03|4
1733383230000|2024-12-05 07:20:30|49.23|49.01|49.2|48.98|49.23|49.01|49.2|48.98|3
1733383240000|2024-12-05 07:20:40|49.22|49|49.22|49|49.22|49|49.22|49|1
1733383250000|2024-12-05 07:20:50|49.2|48.98|49.17|48.95|49.2|48.98|49.17|48.95|3
1733383260000|2024-12-05 07:21:00|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733383270000|2024-12-05 07:21:10|49.18|48.96|49.21|48.99|49.21|48.99|49.18|48.96|3
1733383280000|2024-12-05 07:21:20|49.24|49.02|49.26|49.04|49.27|49.05|49.24|49.02|3
1733383290000|2024-12-05 07:21:30|49.29|49.07|49.31|49.09|49.31|49.09|49.29|49.07|4
1733383300000|2024-12-05 07:21:40|49.29|49.07|49.28|49.06|49.3|49.08|49.28|49.06|6
1733383310000|2024-12-05 07:21:50|49.26|49.04|49.26|49.04|49.26|49.04|49.25|49.03|5
1733383320000|2024-12-05 07:22:00|49.27|49.05|49.29|49.07|49.29|49.07|49.27|49.05|2
1733383330000|2024-12-05 07:22:10|49.32|49.1|49.38|49.16|49.38|49.16|49.32|49.1|6
1733383340000|2024-12-05 07:22:20|49.37|49.15|49.36|49.14|49.38|49.16|49.36|49.14|4
1733383350000|2024-12-05 07:22:30|49.35|49.13|49.32|49.1|49.35|49.13|49.28|49.06|7
1733383360000|2024-12-05 07:22:40|49.33|49.11|49.33|49.11|49.34|49.12|49.33|49.11|7
1733383370000|2024-12-05 07:22:50|49.32|49.1|49.31|49.09|49.33|49.11|49.31|49.09|10
1733383380000|2024-12-05 07:23:00|49.32|49.1|49.28|49.06|49.32|49.1|49.26|49.04|14
1733383390000|2024-12-05 07:23:10|49.29|49.07|49.3|49.08|49.3|49.08|49.28|49.06|10
1733383400000|2024-12-05 07:23:20|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|4
1733383410000|2024-12-05 07:23:30|49.31|49.09|49.38|49.16|49.39|49.17|49.31|49.09|5
1733383420000|2024-12-05 07:23:40|49.37|49.15|49.37|49.15|49.39|49.17|49.36|49.14|18
1733383430000|2024-12-05 07:23:50|49.36|49.14|49.37|49.15|49.38|49.16|49.36|49.14|10
1733383440000|2024-12-05 07:24:00|49.38|49.16|49.38|49.16|49.38|49.16|49.34|49.12|14
1733383450000|2024-12-05 07:24:10|49.39|49.17|49.42|49.2|49.42|49.2|49.39|49.17|4
1733383460000|2024-12-05 07:24:20|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733383470000|2024-12-05 07:24:30|49.44|49.22|49.43|49.21|49.45|49.23|49.43|49.21|3
1733383480000|2024-12-05 07:24:40|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|4
1733383490000|2024-12-05 07:24:50|49.44|49.22|49.43|49.21|49.45|49.23|49.43|49.21|5
1733383500000|2024-12-05 07:25:00|49.44|49.22|49.41|49.19|49.44|49.22|49.4|49.18|6
1733383510000|2024-12-05 07:25:10|49.42|49.2|49.41|49.19|49.42|49.2|49.4|49.18|4
1733383520000|2024-12-05 07:25:20|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|3
1733383530000|2024-12-05 07:25:30|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|6
1733383540000|2024-12-05 07:25:40|49.41|49.19|49.44|49.22|49.45|49.23|49.41|49.19|5
1733383550000|2024-12-05 07:25:50|49.43|49.21|49.43|49.21|49.43|49.21|49.42|49.2|3
1733383560000|2024-12-05 07:26:00|49.44|49.22|49.45|49.23|49.46|49.24|49.44|49.22|4
1733383570000|2024-12-05 07:26:10|49.46|49.24|49.47|49.25|49.47|49.25|49.45|49.23|4
1733383580000|2024-12-05 07:26:20|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733383590000|2024-12-05 07:26:30|49.51|49.29|49.53|49.31|49.53|49.31|49.51|49.29|3
1733383600000|2024-12-05 07:26:40|49.54|49.32|49.53|49.31|49.56|49.34|49.53|49.31|6
1733383610000|2024-12-05 07:26:50|49.54|49.32|49.52|49.3|49.54|49.32|49.51|49.29|6
1733383620000|2024-12-05 07:27:00|49.53|49.31|49.53|49.31|49.53|49.31|49.52|49.3|5
1733383630000|2024-12-05 07:27:10|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1733383640000|2024-12-05 07:27:20|49.54|49.32|49.56|49.34|49.56|49.34|49.54|49.32|2
1733383650000|2024-12-05 07:27:30|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733383660000|2024-12-05 07:27:40|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733383670000|2024-12-05 07:27:50|49.58|49.36|49.6|49.38|49.6|49.38|49.58|49.36|2
1733383680000|2024-12-05 07:28:00|49.57|49.35|49.57|49.35|49.59|49.37|49.57|49.35|4
1733383690000|2024-12-05 07:28:10|49.56|49.34|49.5|49.28|49.56|49.34|49.5|49.28|7
1733383710000|2024-12-05 07:28:30|49.51|49.29|49.51|49.29|49.51|49.29|49.5|49.28|3
1733383730000|2024-12-05 07:28:50|49.54|49.32|49.55|49.33|49.56|49.34|49.54|49.32|5
1733383740000|2024-12-05 07:29:00|49.56|49.34|49.53|49.31|49.56|49.34|49.53|49.31|18
1733383750000|2024-12-05 07:29:10|49.54|49.32|49.54|49.32|49.55|49.33|49.53|49.31|5
1733383760000|2024-12-05 07:29:20|49.53|49.31|49.53|49.31|49.54|49.32|49.53|49.31|3
1733383770000|2024-12-05 07:29:30|49.54|49.32|49.54|49.32|49.54|49.32|49.53|49.31|3
1733383780000|2024-12-05 07:29:40|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733383790000|2024-12-05 07:29:50|49.58|49.36|49.61|49.39|49.61|49.39|49.58|49.36|5
1733383800000|2024-12-05 07:30:00|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733383810000|2024-12-05 07:30:10|49.64|49.42|49.64|49.42|49.66|49.44|49.64|49.42|3
1733383830000|2024-12-05 07:30:30|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1733383840000|2024-12-05 07:30:40|49.63|49.41|49.58|49.36|49.63|49.41|49.57|49.35|7
1733383880000|2024-12-05 07:31:20|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733383890000|2024-12-05 07:31:30|49.57|49.35|49.54|49.32|49.57|49.35|49.54|49.32|3
1733383900000|2024-12-05 07:31:40|49.53|49.31|49.53|49.31|49.54|49.32|49.53|49.31|3
1733383910000|2024-12-05 07:31:50|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733383920000|2024-12-05 07:32:00|49.58|49.36|49.55|49.33|49.58|49.36|49.55|49.33|4
1733383930000|2024-12-05 07:32:10|49.57|49.35|49.63|49.41|49.63|49.41|49.57|49.35|5
1733383940000|2024-12-05 07:32:20|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|2
1733383950000|2024-12-05 07:32:30|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733383960000|2024-12-05 07:32:40|49.6|49.38|49.55|49.33|49.6|49.38|49.55|49.33|4
1733383970000|2024-12-05 07:32:50|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1733383980000|2024-12-05 07:33:00|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733384000000|2024-12-05 07:33:20|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733384030000|2024-12-05 07:33:50|49.53|49.31|49.53|49.31|49.53|49.31|49.52|49.3|3
1733384040000|2024-12-05 07:34:00|49.51|49.29|49.52|49.3|49.53|49.31|49.51|49.29|3
1733384050000|2024-12-05 07:34:10|49.53|49.31|49.51|49.29|49.53|49.31|49.51|49.29|3
1733384060000|2024-12-05 07:34:20|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733384080000|2024-12-05 07:34:40|49.5|49.28|49.5|49.28|49.5|49.28|49.49|49.27|3
1733384090000|2024-12-05 07:34:50|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733384100000|2024-12-05 07:35:00|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733384110000|2024-12-05 07:35:10|49.48|49.26|49.45|49.23|49.48|49.26|49.45|49.23|3
1733384120000|2024-12-05 07:35:20|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733384130000|2024-12-05 07:35:30|49.44|49.22|49.43|49.21|49.44|49.22|49.42|49.2|4
1733384160000|2024-12-05 07:36:00|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|3
1733384170000|2024-12-05 07:36:10|49.4|49.18|49.37|49.15|49.4|49.18|49.37|49.15|3
1733384190000|2024-12-05 07:36:30|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733384200000|2024-12-05 07:36:40|49.37|49.15|49.43|49.21|49.43|49.21|49.37|49.15|5
1733384210000|2024-12-05 07:36:50|49.42|49.2|49.45|49.23|49.45|49.23|49.42|49.2|3
1733384220000|2024-12-05 07:37:00|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733384230000|2024-12-05 07:37:10|49.47|49.25|49.47|49.25|49.47|49.25|49.46|49.24|3
1733384240000|2024-12-05 07:37:20|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733384250000|2024-12-05 07:37:30|49.45|49.23|49.45|49.23|49.45|49.23|49.44|49.22|3
1733384260000|2024-12-05 07:37:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733384280000|2024-12-05 07:38:00|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733384290000|2024-12-05 07:38:10|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733384300000|2024-12-05 07:38:20|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733384310000|2024-12-05 07:38:30|49.44|49.22|49.42|49.2|49.44|49.22|49.4|49.18|4
1733384320000|2024-12-05 07:38:40|49.41|49.19|49.41|49.19|49.41|49.19|49.39|49.17|4
1733384330000|2024-12-05 07:38:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733384350000|2024-12-05 07:39:10|49.43|49.21|49.41|49.19|49.43|49.21|49.41|49.19|4
1733384360000|2024-12-05 07:39:20|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|3
1733384370000|2024-12-05 07:39:30|49.41|49.19|49.39|49.17|49.41|49.19|49.39|49.17|3
1733384380000|2024-12-05 07:39:40|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733384390000|2024-12-05 07:39:50|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|3
1733384400000|2024-12-05 07:40:00|49.41|49.19|49.38|49.16|49.41|49.19|49.38|49.16|3
1733384410000|2024-12-05 07:40:10|49.41|49.19|49.43|49.21|49.43|49.21|49.41|49.19|3
1733384430000|2024-12-05 07:40:30|49.4|49.18|49.43|49.21|49.43|49.21|49.4|49.18|3
1733384440000|2024-12-05 07:40:40|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733384460000|2024-12-05 07:41:00|49.43|49.21|49.48|49.26|49.48|49.26|49.43|49.21|3
1733384470000|2024-12-05 07:41:10|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733384480000|2024-12-05 07:41:20|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733384490000|2024-12-05 07:41:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733384500000|2024-12-05 07:41:40|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733384510000|2024-12-05 07:41:50|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733384520000|2024-12-05 07:42:00|49.45|49.23|49.44|49.22|49.45|49.23|49.42|49.2|4
1733384530000|2024-12-05 07:42:10|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733384540000|2024-12-05 07:42:20|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733384550000|2024-12-05 07:42:30|49.45|49.23|49.41|49.19|49.45|49.23|49.41|49.19|9
1733384560000|2024-12-05 07:42:40|49.42|49.2|49.43|49.21|49.44|49.22|49.42|49.2|4
1733384570000|2024-12-05 07:42:50|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|5
1733384580000|2024-12-05 07:43:00|49.43|49.21|49.42|49.2|49.45|49.23|49.42|49.2|5
1733384590000|2024-12-05 07:43:10|49.41|49.19|49.42|49.2|49.44|49.22|49.41|49.19|5
1733384600000|2024-12-05 07:43:20|49.41|49.19|49.42|49.2|49.43|49.21|49.41|49.19|6
1733384620000|2024-12-05 07:43:40|49.43|49.21|49.43|49.21|49.43|49.21|49.42|49.2|3
1733384630000|2024-12-05 07:43:50|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|4
1733384640000|2024-12-05 07:44:00|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|3
1733384650000|2024-12-05 07:44:10|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|4
1733384660000|2024-12-05 07:44:20|49.41|49.19|49.45|49.23|49.45|49.23|49.41|49.19|3
1733384670000|2024-12-05 07:44:30|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733384680000|2024-12-05 07:44:40|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733384690000|2024-12-05 07:44:50|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733384700000|2024-12-05 07:45:00|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733384710000|2024-12-05 07:45:10|49.48|49.26|49.48|49.26|49.49|49.27|49.48|49.26|3
1733384720000|2024-12-05 07:45:20|49.47|49.25|49.47|49.25|49.48|49.26|49.47|49.25|3
1733384730000|2024-12-05 07:45:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733384740000|2024-12-05 07:45:40|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733384750000|2024-12-05 07:45:50|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733384760000|2024-12-05 07:46:00|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733384780000|2024-12-05 07:46:20|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733384790000|2024-12-05 07:46:30|49.48|49.26|49.51|49.29|49.51|49.29|49.48|49.26|2
1733384800000|2024-12-05 07:46:40|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733384810000|2024-12-05 07:46:50|49.49|49.27|49.49|49.27|49.49|49.27|49.47|49.25|3
1733384820000|2024-12-05 07:47:00|49.48|49.26|49.48|49.26|49.49|49.27|49.47|49.25|5
1733384830000|2024-12-05 07:47:10|49.49|49.27|49.47|49.25|49.49|49.27|49.47|49.25|3
1733384860000|2024-12-05 07:47:40|49.49|49.27|49.48|49.26|49.49|49.27|49.47|49.25|3
1733384870000|2024-12-05 07:47:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733384880000|2024-12-05 07:48:00|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733384890000|2024-12-05 07:48:10|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733384900000|2024-12-05 07:48:20|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733384910000|2024-12-05 07:48:30|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1733384930000|2024-12-05 07:48:50|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733384940000|2024-12-05 07:49:00|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733384960000|2024-12-05 07:49:20|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733384990000|2024-12-05 07:49:50|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733385020000|2024-12-05 07:50:20|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733385030000|2024-12-05 07:50:30|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733385050000|2024-12-05 07:50:50|49.53|49.31|49.53|49.31|49.53|49.31|49.52|49.3|3
1733385060000|2024-12-05 07:51:00|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733385080000|2024-12-05 07:51:20|49.55|49.33|49.57|49.35|49.57|49.35|49.54|49.32|3
1733385120000|2024-12-05 07:52:00|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733385160000|2024-12-05 07:52:40|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733385180000|2024-12-05 07:53:00|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733385200000|2024-12-05 07:53:20|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733385260000|2024-12-05 07:54:20|49.57|49.35|49.55|49.33|49.57|49.35|49.54|49.32|4
1733385270000|2024-12-05 07:54:30|49.54|49.32|49.52|49.3|49.54|49.32|49.52|49.3|3
1733385280000|2024-12-05 07:54:40|49.5|49.28|49.48|49.26|49.5|49.28|49.48|49.26|3
1733385290000|2024-12-05 07:54:50|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733385300000|2024-12-05 07:55:00|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733385310000|2024-12-05 07:55:10|49.46|49.24|49.41|49.19|49.46|49.24|49.41|49.19|6
1733385320000|2024-12-05 07:55:20|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733385360000|2024-12-05 07:56:00|49.4|49.18|49.44|49.22|49.44|49.22|49.4|49.18|3
1733385370000|2024-12-05 07:56:10|49.47|49.25|49.49|49.27|49.49|49.27|49.47|49.25|3
1733385380000|2024-12-05 07:56:20|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733385390000|2024-12-05 07:56:30|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733385400000|2024-12-05 07:56:40|49.45|49.23|49.4|49.18|49.45|49.23|49.4|49.18|5
1733385410000|2024-12-05 07:56:50|49.41|49.19|49.43|49.21|49.43|49.21|49.41|49.19|3
1733385420000|2024-12-05 07:57:00|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733385430000|2024-12-05 07:57:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733385440000|2024-12-05 07:57:20|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733385450000|2024-12-05 07:57:30|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|4
1733385460000|2024-12-05 07:57:40|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733385470000|2024-12-05 07:57:50|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1733385480000|2024-12-05 07:58:00|49.4|49.18|49.48|49.26|49.48|49.26|49.4|49.18|4
1733385490000|2024-12-05 07:58:10|49.46|49.24|49.4|49.18|49.46|49.24|49.4|49.18|5
1733385500000|2024-12-05 07:58:20|49.39|49.17|49.41|49.19|49.42|49.2|49.39|49.17|3
1733385510000|2024-12-05 07:58:30|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733385520000|2024-12-05 07:58:40|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733385530000|2024-12-05 07:58:50|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733385550000|2024-12-05 07:59:10|49.4|49.18|49.33|49.11|49.4|49.18|49.33|49.11|7
1733385570000|2024-12-05 07:59:30|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733385580000|2024-12-05 07:59:40|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|3
1733385590000|2024-12-05 07:59:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733385600000|2024-12-05 08:00:00|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733385610000|2024-12-05 08:00:10|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733385620000|2024-12-05 08:00:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733385640000|2024-12-05 08:00:40|49.26|49.04|49.28|49.06|49.29|49.07|49.26|49.04|3
1733385650000|2024-12-05 08:00:50|49.29|49.07|49.26|49.04|49.29|49.07|49.26|49.04|4
1733385670000|2024-12-05 08:01:10|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733385680000|2024-12-05 08:01:20|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733385690000|2024-12-05 08:01:30|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733385700000|2024-12-05 08:01:40|49.25|49.03|49.25|49.03|49.27|49.05|49.25|49.03|5
1733385710000|2024-12-05 08:01:50|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1733385720000|2024-12-05 08:02:00|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733385730000|2024-12-05 08:02:10|49.25|49.03|49.22|49|49.25|49.03|49.22|49|3
1733385740000|2024-12-05 08:02:20|49.23|49.01|49.21|48.99|49.23|49.01|49.21|48.99|3
1733385760000|2024-12-05 08:02:40|49.2|48.98|49.24|49.02|49.24|49.02|49.2|48.98|6
1733385770000|2024-12-05 08:02:50|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1733385780000|2024-12-05 08:03:00|49.23|49.01|49.21|48.99|49.24|49.02|49.2|48.98|7
1733385790000|2024-12-05 08:03:10|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733385810000|2024-12-05 08:03:30|49.22|49|49.3|49.08|49.3|49.08|49.22|49|4
1733385820000|2024-12-05 08:03:40|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733385840000|2024-12-05 08:04:00|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733385850000|2024-12-05 08:04:10|49.27|49.05|49.26|49.04|49.28|49.06|49.25|49.03|6
1733385860000|2024-12-05 08:04:20|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733385870000|2024-12-05 08:04:30|49.25|49.03|49.23|49.01|49.25|49.03|49.23|49.01|3
1733385880000|2024-12-05 08:04:40|49.24|49.02|49.24|49.02|49.24|49.02|49.23|49.01|3
1733385890000|2024-12-05 08:04:50|49.23|49.01|49.24|49.02|49.24|49.02|49.22|49|6
1733385900000|2024-12-05 08:05:00|49.23|49.01|49.29|49.07|49.29|49.07|49.23|49.01|5
1733385910000|2024-12-05 08:05:10|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|4
1733385920000|2024-12-05 08:05:20|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733385930000|2024-12-05 08:05:30|49.35|49.13|49.4|49.18|49.4|49.18|49.35|49.13|5
1733385940000|2024-12-05 08:05:40|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733385950000|2024-12-05 08:05:50|49.42|49.2|49.38|49.16|49.42|49.2|49.38|49.16|5
1733385960000|2024-12-05 08:06:00|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|4
1733385970000|2024-12-05 08:06:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733385980000|2024-12-05 08:06:20|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733386000000|2024-12-05 08:06:40|49.4|49.18|49.4|49.18|49.4|49.18|49.39|49.17|5
1733386010000|2024-12-05 08:06:50|49.42|49.2|49.49|49.27|49.49|49.27|49.42|49.2|6
1733386020000|2024-12-05 08:07:00|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1733386030000|2024-12-05 08:07:10|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733386040000|2024-12-05 08:07:20|49.5|49.28|49.49|49.27|49.51|49.29|49.49|49.27|4
1733386050000|2024-12-05 08:07:30|49.48|49.26|49.48|49.26|49.49|49.27|49.48|49.26|3
1733386060000|2024-12-05 08:07:40|49.47|49.25|49.43|49.21|49.47|49.25|49.43|49.21|4
1733386080000|2024-12-05 08:08:00|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|4
1733386090000|2024-12-05 08:08:10|49.47|49.25|49.46|49.24|49.47|49.25|49.45|49.23|4
1733386100000|2024-12-05 08:08:20|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733386110000|2024-12-05 08:08:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733386120000|2024-12-05 08:08:40|49.44|49.22|49.43|49.21|49.45|49.23|49.43|49.21|4
1733386130000|2024-12-05 08:08:50|49.42|49.2|49.37|49.15|49.42|49.2|49.37|49.15|5
1733386140000|2024-12-05 08:09:00|49.39|49.17|49.37|49.15|49.39|49.17|49.37|49.15|3
1733386150000|2024-12-05 08:09:10|49.38|49.16|49.42|49.2|49.45|49.23|49.38|49.16|7
1733386160000|2024-12-05 08:09:20|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|4
1733386170000|2024-12-05 08:09:30|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733386180000|2024-12-05 08:09:40|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733386190000|2024-12-05 08:09:50|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1733386200000|2024-12-05 08:10:00|49.4|49.18|49.4|49.18|49.4|49.18|49.39|49.17|3
1733386210000|2024-12-05 08:10:10|49.41|49.19|49.41|49.19|49.41|49.19|49.4|49.18|5
1733386220000|2024-12-05 08:10:20|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733386230000|2024-12-05 08:10:30|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733386240000|2024-12-05 08:10:40|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733386250000|2024-12-05 08:10:50|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733386260000|2024-12-05 08:11:00|49.44|49.22|49.44|49.22|49.44|49.22|49.43|49.21|5
1733386290000|2024-12-05 08:11:30|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733386310000|2024-12-05 08:11:50|49.45|49.23|49.5|49.28|49.5|49.28|49.45|49.23|4
1733386320000|2024-12-05 08:12:00|49.49|49.27|49.5|49.28|49.5|49.28|49.48|49.26|4
1733386330000|2024-12-05 08:12:10|49.51|49.29|49.58|49.36|49.58|49.36|49.51|49.29|6
1733386340000|2024-12-05 08:12:20|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733386350000|2024-12-05 08:12:30|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733386360000|2024-12-05 08:12:40|49.62|49.4|49.67|49.45|49.67|49.45|49.62|49.4|5
1733386370000|2024-12-05 08:12:50|49.66|49.44|49.65|49.43|49.66|49.44|49.64|49.42|4
1733386380000|2024-12-05 08:13:00|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733386390000|2024-12-05 08:13:10|49.65|49.43|49.7|49.48|49.7|49.48|49.65|49.43|6
1733386410000|2024-12-05 08:13:30|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1733386420000|2024-12-05 08:13:40|49.74|49.52|49.75|49.53|49.76|49.54|49.73|49.51|8
1733386430000|2024-12-05 08:13:50|49.74|49.52|49.73|49.51|49.75|49.53|49.73|49.51|4
1733386440000|2024-12-05 08:14:00|49.72|49.5|49.76|49.54|49.76|49.54|49.72|49.5|5
1733386450000|2024-12-05 08:14:10|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733386470000|2024-12-05 08:14:30|49.76|49.54|49.77|49.55|49.77|49.55|49.75|49.53|3
1733386480000|2024-12-05 08:14:40|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733386490000|2024-12-05 08:14:50|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733386500000|2024-12-05 08:15:00|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1733386510000|2024-12-05 08:15:10|49.84|49.62|49.83|49.61|49.84|49.62|49.83|49.61|2
1733386520000|2024-12-05 08:15:20|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|2
1733386530000|2024-12-05 08:15:30|49.77|49.55|49.79|49.57|49.79|49.57|49.77|49.55|5
1733386540000|2024-12-05 08:15:40|49.78|49.56|49.78|49.56|49.78|49.56|49.77|49.55|3
1733386550000|2024-12-05 08:15:50|49.79|49.57|49.79|49.57|49.79|49.57|49.78|49.56|3
1733386560000|2024-12-05 08:16:00|49.8|49.58|49.83|49.61|49.83|49.61|49.8|49.58|4
1733386570000|2024-12-05 08:16:10|49.82|49.6|49.76|49.54|49.82|49.6|49.76|49.54|5
1733386580000|2024-12-05 08:16:20|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733386590000|2024-12-05 08:16:30|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733386600000|2024-12-05 08:16:40|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733386610000|2024-12-05 08:16:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733386620000|2024-12-05 08:17:00|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733386630000|2024-12-05 08:17:10|49.76|49.54|49.74|49.52|49.77|49.55|49.74|49.52|5
1733386640000|2024-12-05 08:17:20|49.75|49.53|49.71|49.49|49.75|49.53|49.71|49.49|5
1733386650000|2024-12-05 08:17:30|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1733386660000|2024-12-05 08:17:40|49.74|49.52|49.77|49.55|49.77|49.55|49.74|49.52|3
1733386670000|2024-12-05 08:17:50|49.78|49.56|49.8|49.58|49.8|49.58|49.78|49.56|3
1733386690000|2024-12-05 08:18:10|49.76|49.54|49.61|49.39|49.76|49.54|49.61|49.39|10
1733386700000|2024-12-05 08:18:20|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733386710000|2024-12-05 08:18:30|49.64|49.42|49.67|49.45|49.67|49.45|49.64|49.42|2
1733386730000|2024-12-05 08:18:50|49.68|49.46|49.68|49.46|49.68|49.46|49.67|49.45|3
1733386740000|2024-12-05 08:19:00|49.67|49.45|49.61|49.39|49.67|49.45|49.59|49.37|8
1733386750000|2024-12-05 08:19:10|49.62|49.4|49.65|49.43|49.65|49.43|49.62|49.4|5
1733386770000|2024-12-05 08:19:30|49.66|49.44|49.65|49.43|49.68|49.46|49.65|49.43|8
1733386800000|2024-12-05 08:20:00|49.64|49.42|49.69|49.47|49.69|49.47|49.64|49.42|5
1733386810000|2024-12-05 08:20:10|49.7|49.48|49.73|49.51|49.79|49.57|49.7|49.48|7
1733386820000|2024-12-05 08:20:20|49.74|49.52|49.74|49.52|49.74|49.52|49.73|49.51|5
1733386830000|2024-12-05 08:20:30|49.75|49.53|49.72|49.5|49.75|49.53|49.72|49.5|2
1733386840000|2024-12-05 08:20:40|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1733386850000|2024-12-05 08:20:50|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1733386860000|2024-12-05 08:21:00|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1733386870000|2024-12-05 08:21:10|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733386890000|2024-12-05 08:21:30|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733386900000|2024-12-05 08:21:40|49.75|49.53|49.76|49.54|49.76|49.54|49.74|49.52|3
1733386920000|2024-12-05 08:22:00|49.75|49.53|49.68|49.46|49.75|49.53|49.68|49.46|3
1733386930000|2024-12-05 08:22:10|49.7|49.48|49.73|49.51|49.73|49.51|49.7|49.48|3
1733386940000|2024-12-05 08:22:20|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733386950000|2024-12-05 08:22:30|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733386960000|2024-12-05 08:22:40|49.78|49.56|49.83|49.61|49.83|49.61|49.78|49.56|5
1733386970000|2024-12-05 08:22:50|49.84|49.62|49.82|49.6|49.85|49.63|49.82|49.6|3
1733386980000|2024-12-05 08:23:00|49.8|49.58|49.78|49.56|49.8|49.58|49.78|49.56|3
1733386990000|2024-12-05 08:23:10|49.8|49.58|49.79|49.57|49.8|49.58|49.78|49.56|5
1733387020000|2024-12-05 08:23:40|49.78|49.56|49.74|49.52|49.78|49.56|49.74|49.52|3
1733387030000|2024-12-05 08:23:50|49.73|49.51|49.76|49.54|49.76|49.54|49.73|49.51|4
1733387040000|2024-12-05 08:24:00|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733387050000|2024-12-05 08:24:10|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733387070000|2024-12-05 08:24:30|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733387080000|2024-12-05 08:24:40|49.85|49.63|49.87|49.65|49.87|49.65|49.85|49.63|3
1733387090000|2024-12-05 08:24:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733387100000|2024-12-05 08:25:00|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733387120000|2024-12-05 08:25:20|49.87|49.65|49.9|49.68|49.9|49.68|49.87|49.65|4
1733387130000|2024-12-05 08:25:30|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733387140000|2024-12-05 08:25:40|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733387150000|2024-12-05 08:25:50|49.88|49.66|49.91|49.69|49.91|49.69|49.88|49.66|4
1733387160000|2024-12-05 08:26:00|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733387170000|2024-12-05 08:26:10|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733387180000|2024-12-05 08:26:20|49.9|49.68|49.89|49.67|49.9|49.68|49.89|49.67|2
1733387190000|2024-12-05 08:26:30|49.9|49.68|49.91|49.69|49.91|49.69|49.89|49.67|4
1733387200000|2024-12-05 08:26:40|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1733387220000|2024-12-05 08:27:00|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1733387230000|2024-12-05 08:27:10|49.95|49.73|49.97|49.75|49.97|49.75|49.95|49.73|3
1733387240000|2024-12-05 08:27:20|49.96|49.74|49.95|49.73|49.96|49.74|49.94|49.72|4
1733387260000|2024-12-05 08:27:40|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733387270000|2024-12-05 08:27:50|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733387280000|2024-12-05 08:28:00|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733387290000|2024-12-05 08:28:10|49.97|49.75|49.92|49.7|49.97|49.75|49.91|49.69|6
1733387300000|2024-12-05 08:28:20|49.94|49.72|49.96|49.74|49.96|49.74|49.94|49.72|3
1733387310000|2024-12-05 08:28:30|49.98|49.76|49.99|49.77|49.99|49.77|49.98|49.76|2
1733387330000|2024-12-05 08:28:50|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1733387340000|2024-12-05 08:29:00|49.99|49.77|50|49.78|50|49.78|49.97|49.75|6
1733387350000|2024-12-05 08:29:10|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733387370000|2024-12-05 08:29:30|49.97|49.75|49.96|49.74|49.98|49.76|49.96|49.74|5
1733387380000|2024-12-05 08:29:40|49.95|49.73|49.98|49.76|49.98|49.76|49.95|49.73|3
1733387390000|2024-12-05 08:29:50|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733387400000|2024-12-05 08:30:00|49.94|49.72|49.98|49.76|49.98|49.76|49.94|49.72|5
1733387410000|2024-12-05 08:30:10|49.99|49.77|49.99|49.77|49.99|49.77|49.98|49.76|3
1733387420000|2024-12-05 08:30:20|49.97|49.75|49.96|49.74|49.97|49.75|49.95|49.73|4
1733387430000|2024-12-05 08:30:30|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1733387440000|2024-12-05 08:30:40|49.93|49.71|49.99|49.77|50|49.78|49.93|49.71|5
1733387450000|2024-12-05 08:30:50|50|49.78|50|49.78|50.01|49.79|49.99|49.77|5
1733387460000|2024-12-05 08:31:00|50.01|49.79|49.94|49.72|50.01|49.79|49.92|49.7|12
1733387470000|2024-12-05 08:31:10|49.97|49.75|50.01|49.79|50.01|49.79|49.97|49.75|5
1733387480000|2024-12-05 08:31:20|50.02|49.8|50.02|49.8|50.02|49.8|50|49.78|7
1733387490000|2024-12-05 08:31:30|50.04|49.82|50.09|49.87|50.09|49.87|50.04|49.82|11
1733387500000|2024-12-05 08:31:40|50.1|49.88|50.13|49.91|50.13|49.91|50.1|49.88|3
1733387510000|2024-12-05 08:31:50|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733387520000|2024-12-05 08:32:00|50.15|49.93|50.18|49.96|50.18|49.96|50.15|49.93|4
1733387530000|2024-12-05 08:32:10|50.19|49.97|50.21|49.99|50.21|49.99|50.19|49.97|3
1733387540000|2024-12-05 08:32:20|50.23|50.01|50.26|50.04|50.26|50.04|50.23|50.01|4
1733387550000|2024-12-05 08:32:30|50.28|50.06|50.29|50.07|50.29|50.07|50.28|50.06|2
1733387560000|2024-12-05 08:32:40|50.3|50.08|50.34|50.12|50.35|50.13|50.3|50.08|6
1733387570000|2024-12-05 08:32:50|50.32|50.1|50.33|50.11|50.34|50.12|50.3|50.08|6
1733387580000|2024-12-05 08:33:00|50.32|50.1|50.36|50.14|50.36|50.14|50.31|50.09|6
1733387590000|2024-12-05 08:33:10|50.37|50.15|50.39|50.17|50.42|50.2|50.37|50.15|7
1733387600000|2024-12-05 08:33:20|50.38|50.16|50.41|50.19|50.41|50.19|50.38|50.16|4
1733387610000|2024-12-05 08:33:30|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733387620000|2024-12-05 08:33:40|50.41|50.19|50.46|50.24|50.46|50.24|50.41|50.19|3
1733387630000|2024-12-05 08:33:50|50.47|50.25|50.47|50.25|50.47|50.25|50.46|50.24|3
1733387640000|2024-12-05 08:34:00|50.45|50.23|50.45|50.23|50.48|50.26|50.45|50.23|5
1733387650000|2024-12-05 08:34:10|50.44|50.22|50.32|50.1|50.44|50.22|50.32|50.1|9
1733387660000|2024-12-05 08:34:20|50.3|50.08|50.3|50.08|50.3|50.08|50.28|50.06|6
1733387670000|2024-12-05 08:34:30|50.33|50.11|50.28|50.06|50.36|50.14|50.28|50.06|11
1733387680000|2024-12-05 08:34:40|50.27|50.05|50.16|49.94|50.27|50.05|50.16|49.94|9
1733387690000|2024-12-05 08:34:50|50.19|49.97|50.1|49.88|50.2|49.98|50.1|49.88|9
1733387700000|2024-12-05 08:35:00|50.12|49.9|50.13|49.91|50.14|49.92|50.1|49.88|11
1733387710000|2024-12-05 08:35:10|50.12|49.9|50.07|49.85|50.12|49.9|50.06|49.84|11
1733387720000|2024-12-05 08:35:20|50.06|49.84|50.06|49.84|50.07|49.85|50.06|49.84|3
1733387730000|2024-12-05 08:35:30|50.05|49.83|49.95|49.73|50.05|49.83|49.95|49.73|6
1733387740000|2024-12-05 08:35:40|49.94|49.72|49.93|49.71|49.94|49.72|49.93|49.71|2
1733387750000|2024-12-05 08:35:50|49.92|49.7|49.9|49.68|49.92|49.7|49.9|49.68|3
1733387760000|2024-12-05 08:36:00|49.89|49.67|49.86|49.64|49.89|49.67|49.86|49.64|3
1733387770000|2024-12-05 08:36:10|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733387780000|2024-12-05 08:36:20|49.82|49.6|49.8|49.58|49.82|49.6|49.8|49.58|3
1733387790000|2024-12-05 08:36:30|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733387810000|2024-12-05 08:36:50|49.8|49.58|49.82|49.6|49.82|49.6|49.79|49.57|6
1733387820000|2024-12-05 08:37:00|49.81|49.59|49.71|49.49|49.81|49.59|49.71|49.49|6
1733387830000|2024-12-05 08:37:10|49.7|49.48|49.69|49.47|49.71|49.49|49.69|49.47|6
1733387840000|2024-12-05 08:37:20|49.68|49.46|49.6|49.38|49.68|49.46|49.6|49.38|5
1733387850000|2024-12-05 08:37:30|49.59|49.37|49.56|49.34|49.6|49.38|49.55|49.33|8
1733387860000|2024-12-05 08:37:40|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733387870000|2024-12-05 08:37:50|49.57|49.35|49.57|49.35|49.58|49.36|49.57|49.35|5
1733387880000|2024-12-05 08:38:00|49.58|49.36|49.58|49.36|49.6|49.38|49.57|49.35|8
1733387890000|2024-12-05 08:38:10|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|4
1733387900000|2024-12-05 08:38:20|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733387910000|2024-12-05 08:38:30|49.63|49.41|49.63|49.41|49.64|49.42|49.63|49.41|3
1733387920000|2024-12-05 08:38:40|49.61|49.39|49.56|49.34|49.61|49.39|49.56|49.34|5
1733387930000|2024-12-05 08:38:50|49.58|49.36|49.61|49.39|49.61|49.39|49.58|49.36|3
1733387940000|2024-12-05 08:39:00|49.62|49.4|49.65|49.43|49.65|49.43|49.62|49.4|3
1733387950000|2024-12-05 08:39:10|49.64|49.42|49.66|49.44|49.66|49.44|49.64|49.42|7
1733387960000|2024-12-05 08:39:20|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1733387970000|2024-12-05 08:39:30|49.66|49.44|49.68|49.46|49.68|49.46|49.66|49.44|3
1733387980000|2024-12-05 08:39:40|49.69|49.47|49.72|49.5|49.74|49.52|49.69|49.47|3
1733387990000|2024-12-05 08:39:50|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733388000000|2024-12-05 08:40:00|49.69|49.47|49.68|49.46|49.69|49.47|49.66|49.44|6
1733388010000|2024-12-05 08:40:10|49.64|49.42|49.66|49.44|49.66|49.44|49.62|49.4|6
1733388020000|2024-12-05 08:40:20|49.67|49.45|49.64|49.42|49.67|49.45|49.63|49.41|5
1733388030000|2024-12-05 08:40:30|49.67|49.45|49.7|49.48|49.7|49.48|49.67|49.45|4
1733388040000|2024-12-05 08:40:40|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|4
1733388050000|2024-12-05 08:40:50|49.65|49.43|49.68|49.46|49.68|49.46|49.65|49.43|4
1733388060000|2024-12-05 08:41:00|49.67|49.45|49.75|49.53|49.75|49.53|49.67|49.45|7
1733388070000|2024-12-05 08:41:10|49.73|49.51|49.71|49.49|49.73|49.51|49.7|49.48|4
1733388080000|2024-12-05 08:41:20|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|3
1733388090000|2024-12-05 08:41:30|49.73|49.51|49.73|49.51|49.73|49.51|49.72|49.5|3
1733388100000|2024-12-05 08:41:40|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733388110000|2024-12-05 08:41:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733388120000|2024-12-05 08:42:00|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733388140000|2024-12-05 08:42:20|49.74|49.52|49.74|49.52|49.75|49.53|49.74|49.52|5
1733388150000|2024-12-05 08:42:30|49.77|49.55|49.78|49.56|49.78|49.56|49.77|49.55|2
1733388160000|2024-12-05 08:42:40|49.77|49.55|49.77|49.55|49.78|49.56|49.77|49.55|3
1733388170000|2024-12-05 08:42:50|49.76|49.54|49.73|49.51|49.76|49.54|49.73|49.51|3
1733388180000|2024-12-05 08:43:00|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733388190000|2024-12-05 08:43:10|49.72|49.5|49.69|49.47|49.72|49.5|49.69|49.47|10
1733388210000|2024-12-05 08:43:30|49.68|49.46|49.64|49.42|49.68|49.46|49.64|49.42|3
1733388220000|2024-12-05 08:43:40|49.63|49.41|49.66|49.44|49.66|49.44|49.63|49.41|2
1733388240000|2024-12-05 08:44:00|49.64|49.42|49.58|49.36|49.64|49.42|49.58|49.36|7
1733388250000|2024-12-05 08:44:10|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733388260000|2024-12-05 08:44:20|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733388270000|2024-12-05 08:44:30|49.6|49.38|49.62|49.4|49.62|49.4|49.6|49.38|3
1733388290000|2024-12-05 08:44:50|49.6|49.38|49.62|49.4|49.62|49.4|49.6|49.38|3
1733388300000|2024-12-05 08:45:00|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733388310000|2024-12-05 08:45:10|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733388320000|2024-12-05 08:45:20|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733388330000|2024-12-05 08:45:30|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733388340000|2024-12-05 08:45:40|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733388350000|2024-12-05 08:45:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733388360000|2024-12-05 08:46:00|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|4
1733388370000|2024-12-05 08:46:10|49.72|49.5|49.67|49.45|49.72|49.5|49.66|49.44|4
1733388380000|2024-12-05 08:46:20|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1733388390000|2024-12-05 08:46:30|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1733388400000|2024-12-05 08:46:40|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733388420000|2024-12-05 08:47:00|49.71|49.49|49.71|49.49|49.71|49.49|49.7|49.48|3
1733388430000|2024-12-05 08:47:10|49.7|49.48|49.66|49.44|49.7|49.48|49.66|49.44|5
1733388440000|2024-12-05 08:47:20|49.65|49.43|49.63|49.41|49.65|49.43|49.62|49.4|3
1733388450000|2024-12-05 08:47:30|49.62|49.4|49.61|49.39|49.63|49.41|49.61|49.39|4
1733388470000|2024-12-05 08:47:50|49.62|49.4|49.65|49.43|49.65|49.43|49.62|49.4|3
1733388480000|2024-12-05 08:48:00|49.64|49.42|49.58|49.36|49.64|49.42|49.57|49.35|4
1733388500000|2024-12-05 08:48:20|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733388510000|2024-12-05 08:48:30|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733388530000|2024-12-05 08:48:50|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733388540000|2024-12-05 08:49:00|49.59|49.37|49.54|49.32|49.59|49.37|49.54|49.32|5
1733388550000|2024-12-05 08:49:10|49.53|49.31|49.5|49.28|49.53|49.31|49.5|49.28|4
1733388560000|2024-12-05 08:49:20|49.49|49.27|49.44|49.22|49.49|49.27|49.44|49.22|4
1733388570000|2024-12-05 08:49:30|49.43|49.21|49.44|49.22|49.45|49.23|49.43|49.21|4
1733388590000|2024-12-05 08:49:50|49.46|49.24|49.45|49.23|49.46|49.24|49.44|49.22|3
1733388600000|2024-12-05 08:50:00|49.48|49.26|49.53|49.31|49.53|49.31|49.48|49.26|5
1733388610000|2024-12-05 08:50:10|49.54|49.32|49.57|49.35|49.57|49.35|49.54|49.32|3
1733388620000|2024-12-05 08:50:20|49.56|49.34|49.53|49.31|49.56|49.34|49.53|49.31|4
1733388630000|2024-12-05 08:50:30|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|3
1733388640000|2024-12-05 08:50:40|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733388650000|2024-12-05 08:50:50|49.49|49.27|49.52|49.3|49.52|49.3|49.48|49.26|6
1733388660000|2024-12-05 08:51:00|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733388670000|2024-12-05 08:51:10|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733388680000|2024-12-05 08:51:20|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733388690000|2024-12-05 08:51:30|49.54|49.32|49.58|49.36|49.58|49.36|49.54|49.32|2
1733388700000|2024-12-05 08:51:40|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733388710000|2024-12-05 08:51:50|49.58|49.36|49.55|49.33|49.58|49.36|49.55|49.33|4
1733388720000|2024-12-05 08:52:00|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733388730000|2024-12-05 08:52:10|49.51|49.29|49.48|49.26|49.51|49.29|49.48|49.26|4
1733388740000|2024-12-05 08:52:20|49.52|49.3|49.49|49.27|49.52|49.3|49.49|49.27|2
1733388750000|2024-12-05 08:52:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733388760000|2024-12-05 08:52:40|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733388770000|2024-12-05 08:52:50|49.5|49.28|49.52|49.3|49.52|49.3|49.5|49.28|3
1733388780000|2024-12-05 08:53:00|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733388790000|2024-12-05 08:53:10|49.52|49.3|49.49|49.27|49.52|49.3|49.49|49.27|4
1733388800000|2024-12-05 08:53:20|49.51|49.29|49.59|49.37|49.59|49.37|49.51|49.29|4
1733388810000|2024-12-05 08:53:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733388820000|2024-12-05 08:53:40|49.55|49.33|49.5|49.28|49.55|49.33|49.5|49.28|7
1733388830000|2024-12-05 08:53:50|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|10
1733388840000|2024-12-05 08:54:00|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733388850000|2024-12-05 08:54:10|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733388860000|2024-12-05 08:54:20|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733388870000|2024-12-05 08:54:30|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733388880000|2024-12-05 08:54:40|49.56|49.34|49.52|49.3|49.56|49.34|49.52|49.3|2
1733388900000|2024-12-05 08:55:00|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733388920000|2024-12-05 08:55:20|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733388950000|2024-12-05 08:55:50|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733388960000|2024-12-05 08:56:00|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733388970000|2024-12-05 08:56:10|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733388980000|2024-12-05 08:56:20|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733388990000|2024-12-05 08:56:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733389010000|2024-12-05 08:56:50|49.44|49.22|49.44|49.22|49.45|49.23|49.44|49.22|3
1733389030000|2024-12-05 08:57:10|49.45|49.23|49.5|49.28|49.51|49.29|49.45|49.23|4
1733389040000|2024-12-05 08:57:20|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733389050000|2024-12-05 08:57:30|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|2
1733389060000|2024-12-05 08:57:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733389070000|2024-12-05 08:57:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733389080000|2024-12-05 08:58:00|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733389090000|2024-12-05 08:58:10|49.44|49.22|49.44|49.22|49.45|49.23|49.44|49.22|3
1733389110000|2024-12-05 08:58:30|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|2
1733389120000|2024-12-05 08:58:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733389130000|2024-12-05 08:58:50|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733389140000|2024-12-05 08:59:00|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733389150000|2024-12-05 08:59:10|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|2
1733389160000|2024-12-05 08:59:20|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|4
1733389180000|2024-12-05 08:59:40|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733389190000|2024-12-05 08:59:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733389200000|2024-12-05 09:00:00|49.41|49.19|49.37|49.15|49.41|49.19|49.37|49.15|4
1733389210000|2024-12-05 09:00:10|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733389230000|2024-12-05 09:00:30|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733389240000|2024-12-05 09:00:40|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1733389260000|2024-12-05 09:01:00|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733389270000|2024-12-05 09:01:10|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733389280000|2024-12-05 09:01:20|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733389290000|2024-12-05 09:01:30|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733389300000|2024-12-05 09:01:40|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733389310000|2024-12-05 09:01:50|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733389320000|2024-12-05 09:02:00|49.39|49.17|49.39|49.17|49.4|49.18|49.38|49.16|6
1733389330000|2024-12-05 09:02:10|49.38|49.16|49.35|49.13|49.38|49.16|49.35|49.13|4
1733389360000|2024-12-05 09:02:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733389370000|2024-12-05 09:02:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733389380000|2024-12-05 09:03:00|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733389390000|2024-12-05 09:03:10|49.32|49.1|49.23|49.01|49.32|49.1|49.23|49.01|6
1733389400000|2024-12-05 09:03:20|49.22|49|49.18|48.96|49.22|49|49.18|48.96|3
1733389420000|2024-12-05 09:03:40|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|4
1733389430000|2024-12-05 09:03:50|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|2
1733389450000|2024-12-05 09:04:10|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733389460000|2024-12-05 09:04:20|49.13|48.91|49.09|48.87|49.13|48.91|49.09|48.87|4
1733389470000|2024-12-05 09:04:30|49.08|48.86|49.08|48.86|49.09|48.87|49.07|48.85|5
1733389480000|2024-12-05 09:04:40|49.07|48.85|49.07|48.85|49.08|48.86|49.07|48.85|5
1733389490000|2024-12-05 09:04:50|49.05|48.83|49.02|48.8|49.05|48.83|49.02|48.8|3
1733389500000|2024-12-05 09:05:00|49.01|48.79|48.99|48.77|49.01|48.79|48.99|48.77|3
1733389510000|2024-12-05 09:05:10|49|48.78|49.02|48.8|49.02|48.8|48.91|48.69|7
1733389520000|2024-12-05 09:05:20|49.01|48.79|49.01|48.79|49.02|48.8|49|48.78|5
1733389530000|2024-12-05 09:05:30|49|48.78|48.96|48.74|49|48.78|48.96|48.74|8
1733389540000|2024-12-05 09:05:40|48.97|48.75|48.94|48.72|48.97|48.75|48.93|48.71|5
1733389550000|2024-12-05 09:05:50|48.95|48.73|48.98|48.76|48.98|48.76|48.95|48.73|4
1733389560000|2024-12-05 09:06:00|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733389570000|2024-12-05 09:06:10|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|4
1733389580000|2024-12-05 09:06:20|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733389590000|2024-12-05 09:06:30|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733389600000|2024-12-05 09:06:40|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733389610000|2024-12-05 09:06:50|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|4
1733389620000|2024-12-05 09:07:00|49.05|48.83|49.04|48.82|49.05|48.83|48.99|48.77|4
1733389630000|2024-12-05 09:07:10|49.05|48.83|49.08|48.86|49.08|48.86|49.05|48.83|3
1733389640000|2024-12-05 09:07:20|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|8
1733389650000|2024-12-05 09:07:30|49.04|48.82|49.04|48.82|49.05|48.83|49|48.78|8
1733389660000|2024-12-05 09:07:40|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|2
1733389670000|2024-12-05 09:07:50|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733389680000|2024-12-05 09:08:00|49.08|48.86|49.12|48.9|49.12|48.9|49.08|48.86|2
1733389690000|2024-12-05 09:08:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733389700000|2024-12-05 09:08:20|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733389710000|2024-12-05 09:08:30|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733389720000|2024-12-05 09:08:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733389730000|2024-12-05 09:08:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733389740000|2024-12-05 09:09:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733389750000|2024-12-05 09:09:10|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733389760000|2024-12-05 09:09:20|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|6
1733389790000|2024-12-05 09:09:50|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733389800000|2024-12-05 09:10:00|49.1|48.88|49.11|48.89|49.12|48.9|49.1|48.88|4
1733389810000|2024-12-05 09:10:10|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733389820000|2024-12-05 09:10:20|49.1|48.88|49.12|48.9|49.12|48.9|49.1|48.88|2
1733389840000|2024-12-05 09:10:40|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733389870000|2024-12-05 09:11:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733389890000|2024-12-05 09:11:30|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733389900000|2024-12-05 09:11:40|49.06|48.84|49.02|48.8|49.06|48.84|49.02|48.8|5
1733389910000|2024-12-05 09:11:50|49.01|48.79|48.96|48.74|49.01|48.79|48.96|48.74|4
1733389920000|2024-12-05 09:12:00|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733389930000|2024-12-05 09:12:10|48.92|48.7|48.9|48.68|48.92|48.7|48.9|48.68|3
1733389970000|2024-12-05 09:12:50|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733389980000|2024-12-05 09:13:00|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|4
1733390010000|2024-12-05 09:13:30|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733390020000|2024-12-05 09:13:40|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1733390030000|2024-12-05 09:13:50|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733390040000|2024-12-05 09:14:00|48.93|48.71|48.94|48.72|48.94|48.72|48.92|48.7|5
1733390050000|2024-12-05 09:14:10|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733390060000|2024-12-05 09:14:20|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|4
1733390070000|2024-12-05 09:14:30|48.91|48.69|48.94|48.72|48.94|48.72|48.91|48.69|3
1733390080000|2024-12-05 09:14:40|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733390090000|2024-12-05 09:14:50|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733390100000|2024-12-05 09:15:00|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|2
1733390120000|2024-12-05 09:15:20|48.95|48.73|48.92|48.7|48.95|48.73|48.92|48.7|4
1733390130000|2024-12-05 09:15:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733390140000|2024-12-05 09:15:40|48.94|48.72|48.94|48.72|48.95|48.73|48.94|48.72|3
1733390150000|2024-12-05 09:15:50|48.93|48.71|48.93|48.71|48.94|48.72|48.93|48.71|3
1733390170000|2024-12-05 09:16:10|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733390180000|2024-12-05 09:16:20|48.91|48.69|48.83|48.61|48.91|48.69|48.83|48.61|9
1733390190000|2024-12-05 09:16:30|48.82|48.6|48.81|48.59|48.82|48.6|48.8|48.58|5
1733390200000|2024-12-05 09:16:40|48.8|48.58|48.78|48.56|48.8|48.58|48.78|48.56|2
1733390210000|2024-12-05 09:16:50|48.79|48.57|48.81|48.59|48.81|48.59|48.79|48.57|5
1733390220000|2024-12-05 09:17:00|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|6
1733390240000|2024-12-05 09:17:20|48.8|48.58|48.81|48.59|48.82|48.6|48.8|48.58|4
1733390250000|2024-12-05 09:17:30|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733390260000|2024-12-05 09:17:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733390270000|2024-12-05 09:17:50|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733390280000|2024-12-05 09:18:00|48.84|48.62|48.84|48.62|48.84|48.62|48.83|48.61|3
1733390290000|2024-12-05 09:18:10|48.83|48.61|48.81|48.59|48.83|48.61|48.81|48.59|2
1733390300000|2024-12-05 09:18:20|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733390310000|2024-12-05 09:18:30|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733390330000|2024-12-05 09:18:50|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733390340000|2024-12-05 09:19:00|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733390370000|2024-12-05 09:19:30|48.85|48.63|48.91|48.69|48.91|48.69|48.85|48.63|7
1733390380000|2024-12-05 09:19:40|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733390390000|2024-12-05 09:19:50|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733390400000|2024-12-05 09:20:00|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733390410000|2024-12-05 09:20:10|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733390430000|2024-12-05 09:20:30|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733390440000|2024-12-05 09:20:40|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733390450000|2024-12-05 09:20:50|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1733390460000|2024-12-05 09:21:00|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733390470000|2024-12-05 09:21:10|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733390480000|2024-12-05 09:21:20|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733390490000|2024-12-05 09:21:30|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1733390500000|2024-12-05 09:21:40|48.95|48.73|48.93|48.71|48.95|48.73|48.93|48.71|2
1733390520000|2024-12-05 09:22:00|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1733390530000|2024-12-05 09:22:10|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|4
1733390540000|2024-12-05 09:22:20|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733390550000|2024-12-05 09:22:30|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733390560000|2024-12-05 09:22:40|48.96|48.74|48.98|48.76|48.98|48.76|48.96|48.74|3
1733390580000|2024-12-05 09:23:00|48.99|48.77|49.01|48.79|49.01|48.79|48.99|48.77|3
1733390590000|2024-12-05 09:23:10|49.02|48.8|49.06|48.84|49.06|48.84|49.02|48.8|3
1733390600000|2024-12-05 09:23:20|49.05|48.83|49.03|48.81|49.05|48.83|49.03|48.81|3
1733390610000|2024-12-05 09:23:30|49.02|48.8|49.04|48.82|49.04|48.82|49.02|48.8|3
1733390620000|2024-12-05 09:23:40|49.05|48.83|49.09|48.87|49.09|48.87|49.05|48.83|4
1733390630000|2024-12-05 09:23:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733390640000|2024-12-05 09:24:00|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733390650000|2024-12-05 09:24:10|49.09|48.87|49.09|48.87|49.1|48.88|49.09|48.87|3
1733390660000|2024-12-05 09:24:20|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733390670000|2024-12-05 09:24:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733390680000|2024-12-05 09:24:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733390700000|2024-12-05 09:25:00|49.09|48.87|49.07|48.85|49.09|48.87|49.07|48.85|3
1733390720000|2024-12-05 09:25:20|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733390730000|2024-12-05 09:25:30|49.05|48.83|49.02|48.8|49.05|48.83|49.02|48.8|3
1733390740000|2024-12-05 09:25:40|49|48.78|48.99|48.77|49.01|48.79|48.99|48.77|4
1733390750000|2024-12-05 09:25:50|49|48.78|49|48.78|49|48.78|49|48.78|1
1733390760000|2024-12-05 09:26:00|49.01|48.79|49.03|48.81|49.03|48.81|49.01|48.79|2
1733390770000|2024-12-05 09:26:10|49.02|48.8|49.01|48.79|49.05|48.83|49.01|48.79|4
1733390780000|2024-12-05 09:26:20|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733390790000|2024-12-05 09:26:30|49|48.78|49.01|48.79|49.01|48.79|49|48.78|2
1733390800000|2024-12-05 09:26:40|49|48.78|49|48.78|49|48.78|49|48.78|1
1733390820000|2024-12-05 09:27:00|48.96|48.74|48.94|48.72|48.96|48.74|48.94|48.72|2
1733390830000|2024-12-05 09:27:10|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733390840000|2024-12-05 09:27:20|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733390870000|2024-12-05 09:27:50|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733390880000|2024-12-05 09:28:00|48.91|48.69|48.92|48.7|48.92|48.7|48.9|48.68|4
1733390890000|2024-12-05 09:28:10|48.93|48.71|48.96|48.74|48.96|48.74|48.93|48.71|2
1733390900000|2024-12-05 09:28:20|48.97|48.75|48.99|48.77|48.99|48.77|48.96|48.74|5
1733390910000|2024-12-05 09:28:30|49|48.78|49|48.78|49|48.78|49|48.78|1
1733390950000|2024-12-05 09:29:10|48.99|48.77|48.99|48.77|49|48.78|48.99|48.77|3
1733390960000|2024-12-05 09:29:20|49|48.78|49|48.78|49|48.78|49|48.78|1
1733390970000|2024-12-05 09:29:30|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733390980000|2024-12-05 09:29:40|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733390990000|2024-12-05 09:29:50|49|48.78|49|48.78|49|48.78|48.99|48.77|3
1733391000000|2024-12-05 09:30:00|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733391010000|2024-12-05 09:30:10|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733391020000|2024-12-05 09:30:20|49.02|48.8|49.02|48.8|49.02|48.8|49|48.78|3
1733391030000|2024-12-05 09:30:30|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733391050000|2024-12-05 09:30:50|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733391060000|2024-12-05 09:31:00|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733391080000|2024-12-05 09:31:20|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733391090000|2024-12-05 09:31:30|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733391100000|2024-12-05 09:31:40|49.01|48.79|49|48.78|49.01|48.79|48.98|48.76|5
1733391110000|2024-12-05 09:31:50|48.98|48.76|48.98|48.76|49|48.78|48.98|48.76|3
1733391120000|2024-12-05 09:32:00|48.97|48.75|48.93|48.71|48.98|48.76|48.93|48.71|6
1733391130000|2024-12-05 09:32:10|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1733391140000|2024-12-05 09:32:20|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|4
1733391150000|2024-12-05 09:32:30|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733391160000|2024-12-05 09:32:40|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733391180000|2024-12-05 09:33:00|48.91|48.69|48.95|48.73|48.95|48.73|48.9|48.68|6
1733391200000|2024-12-05 09:33:20|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733391210000|2024-12-05 09:33:30|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733391220000|2024-12-05 09:33:40|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733391240000|2024-12-05 09:34:00|49.02|48.8|49.02|48.8|49.02|48.8|49.01|48.79|3
1733391260000|2024-12-05 09:34:20|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733391270000|2024-12-05 09:34:30|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733391300000|2024-12-05 09:35:00|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733391310000|2024-12-05 09:35:10|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733391320000|2024-12-05 09:35:20|48.99|48.77|48.99|48.77|48.99|48.77|48.98|48.76|3
1733391330000|2024-12-05 09:35:30|49.01|48.79|48.99|48.77|49.01|48.79|48.99|48.77|2
1733391340000|2024-12-05 09:35:40|49|48.78|49|48.78|49|48.78|48.99|48.77|3
1733391350000|2024-12-05 09:35:50|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733391360000|2024-12-05 09:36:00|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733391400000|2024-12-05 09:36:40|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733391410000|2024-12-05 09:36:50|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733391420000|2024-12-05 09:37:00|49.06|48.84|49.1|48.88|49.1|48.88|49.06|48.84|5
1733391430000|2024-12-05 09:37:10|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733391440000|2024-12-05 09:37:20|49.14|48.92|49.09|48.87|49.14|48.92|49.09|48.87|3
1733391450000|2024-12-05 09:37:30|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733391460000|2024-12-05 09:37:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733391470000|2024-12-05 09:37:50|49.1|48.88|49.11|48.89|49.12|48.9|49.1|48.88|4
1733391480000|2024-12-05 09:38:00|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733391500000|2024-12-05 09:38:20|49.14|48.92|49.14|48.92|49.14|48.92|49.13|48.91|3
1733391520000|2024-12-05 09:38:40|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733391540000|2024-12-05 09:39:00|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|3
1733391550000|2024-12-05 09:39:10|49.2|48.98|49.22|49|49.22|49|49.2|48.98|3
1733391570000|2024-12-05 09:39:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733391580000|2024-12-05 09:39:40|49.22|49|49.22|49|49.22|49|49.22|49|1
1733391590000|2024-12-05 09:39:50|49.21|48.99|49.16|48.94|49.21|48.99|49.16|48.94|4
1733391600000|2024-12-05 09:40:00|49.15|48.93|49.12|48.9|49.15|48.93|49.12|48.9|4
1733391610000|2024-12-05 09:40:10|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|4
1733391630000|2024-12-05 09:40:30|49.11|48.89|49.13|48.91|49.13|48.91|49.11|48.89|3
1733391640000|2024-12-05 09:40:40|49.12|48.9|49.13|48.91|49.14|48.92|49.12|48.9|8
1733391650000|2024-12-05 09:40:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733391660000|2024-12-05 09:41:00|49.13|48.91|49.15|48.93|49.15|48.93|49.13|48.91|5
1733391690000|2024-12-05 09:41:30|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733391700000|2024-12-05 09:41:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733391710000|2024-12-05 09:41:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733391720000|2024-12-05 09:42:00|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1733391760000|2024-12-05 09:42:40|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733391780000|2024-12-05 09:43:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733391790000|2024-12-05 09:43:10|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733391800000|2024-12-05 09:43:20|49.13|48.91|49.15|48.93|49.15|48.93|49.13|48.91|3
1733391820000|2024-12-05 09:43:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733391830000|2024-12-05 09:43:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733391850000|2024-12-05 09:44:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733391860000|2024-12-05 09:44:20|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733391880000|2024-12-05 09:44:40|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733391900000|2024-12-05 09:45:00|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733391910000|2024-12-05 09:45:10|49.19|48.97|49.19|48.97|49.19|48.97|49.18|48.96|5
1733391920000|2024-12-05 09:45:20|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733391930000|2024-12-05 09:45:30|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733391940000|2024-12-05 09:45:40|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733391950000|2024-12-05 09:45:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733391960000|2024-12-05 09:46:00|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733391980000|2024-12-05 09:46:20|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733391990000|2024-12-05 09:46:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733392000000|2024-12-05 09:46:40|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733392010000|2024-12-05 09:46:50|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733392020000|2024-12-05 09:47:00|49.22|49|49.22|49|49.22|49|49.22|49|1
1733392030000|2024-12-05 09:47:10|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733392040000|2024-12-05 09:47:20|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733392050000|2024-12-05 09:47:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733392070000|2024-12-05 09:47:50|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1733392080000|2024-12-05 09:48:00|49.21|48.99|49.18|48.96|49.21|48.99|49.18|48.96|8
1733392110000|2024-12-05 09:48:30|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733392140000|2024-12-05 09:49:00|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733392160000|2024-12-05 09:49:20|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733392170000|2024-12-05 09:49:30|49.17|48.95|49.16|48.94|49.17|48.95|49.15|48.93|4
1733392180000|2024-12-05 09:49:40|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733392190000|2024-12-05 09:49:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733392200000|2024-12-05 09:50:00|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733392210000|2024-12-05 09:50:10|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733392220000|2024-12-05 09:50:20|49.18|48.96|49.16|48.94|49.18|48.96|49.16|48.94|3
1733392230000|2024-12-05 09:50:30|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733392240000|2024-12-05 09:50:40|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733392260000|2024-12-05 09:51:00|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|2
1733392270000|2024-12-05 09:51:10|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733392290000|2024-12-05 09:51:30|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1733392300000|2024-12-05 09:51:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733392310000|2024-12-05 09:51:50|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733392320000|2024-12-05 09:52:00|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733392340000|2024-12-05 09:52:20|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733392360000|2024-12-05 09:52:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733392370000|2024-12-05 09:52:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733392380000|2024-12-05 09:53:00|49.14|48.92|49.14|48.92|49.14|48.92|49.13|48.91|3
1733392400000|2024-12-05 09:53:20|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733392410000|2024-12-05 09:53:30|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733392430000|2024-12-05 09:53:50|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733392450000|2024-12-05 09:54:10|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733392460000|2024-12-05 09:54:20|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733392470000|2024-12-05 09:54:30|49.13|48.91|49.13|48.91|49.14|48.92|49.13|48.91|3
1733392480000|2024-12-05 09:54:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733392490000|2024-12-05 09:54:50|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733392500000|2024-12-05 09:55:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733392520000|2024-12-05 09:55:20|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|8
1733392530000|2024-12-05 09:55:30|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733392540000|2024-12-05 09:55:40|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733392560000|2024-12-05 09:56:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733392580000|2024-12-05 09:56:20|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|3
1733392600000|2024-12-05 09:56:40|49.09|48.87|49.09|48.87|49.09|48.87|49.08|48.86|3
1733392620000|2024-12-05 09:57:00|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733392630000|2024-12-05 09:57:10|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733392640000|2024-12-05 09:57:20|49.12|48.9|49.09|48.87|49.13|48.91|49.09|48.87|4
1733392680000|2024-12-05 09:58:00|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1733392690000|2024-12-05 09:58:10|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1733392720000|2024-12-05 09:58:40|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733392740000|2024-12-05 09:59:00|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733392750000|2024-12-05 09:59:10|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733392760000|2024-12-05 09:59:20|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1733392770000|2024-12-05 09:59:30|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733392800000|2024-12-05 10:00:00|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733392820000|2024-12-05 10:00:20|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733392830000|2024-12-05 10:00:30|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733392840000|2024-12-05 10:00:40|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|5
1733392850000|2024-12-05 10:00:50|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733392860000|2024-12-05 10:01:00|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733392870000|2024-12-05 10:01:10|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733392880000|2024-12-05 10:01:20|48.99|48.77|48.96|48.74|48.99|48.77|48.96|48.74|4
1733392900000|2024-12-05 10:01:40|48.97|48.75|49.02|48.8|49.02|48.8|48.97|48.75|3
1733392910000|2024-12-05 10:01:50|49.03|48.81|49.05|48.83|49.05|48.83|49.03|48.81|3
1733392920000|2024-12-05 10:02:00|49.06|48.84|49.12|48.9|49.12|48.9|49.06|48.84|5
1733392930000|2024-12-05 10:02:10|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733392940000|2024-12-05 10:02:20|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|4
1733392960000|2024-12-05 10:02:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733392970000|2024-12-05 10:02:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733392980000|2024-12-05 10:03:00|49.09|48.87|49.09|48.87|49.1|48.88|49.09|48.87|3
1733392990000|2024-12-05 10:03:10|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733393000000|2024-12-05 10:03:20|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733393010000|2024-12-05 10:03:30|49.08|48.86|49.08|48.86|49.08|48.86|49.07|48.85|3
1733393020000|2024-12-05 10:03:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733393040000|2024-12-05 10:04:00|49.12|48.9|49.18|48.96|49.18|48.96|49.12|48.9|7
1733393050000|2024-12-05 10:04:10|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733393060000|2024-12-05 10:04:20|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733393070000|2024-12-05 10:04:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733393090000|2024-12-05 10:04:50|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733393100000|2024-12-05 10:05:00|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|3
1733393110000|2024-12-05 10:05:10|49.16|48.94|49.12|48.9|49.16|48.94|49.12|48.9|4
1733393120000|2024-12-05 10:05:20|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733393130000|2024-12-05 10:05:30|49.12|48.9|49.12|48.9|49.12|48.9|49.11|48.89|3
1733393140000|2024-12-05 10:05:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733393150000|2024-12-05 10:05:50|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|2
1733393170000|2024-12-05 10:06:10|49.18|48.96|49.18|48.96|49.19|48.97|49.18|48.96|3
1733393180000|2024-12-05 10:06:20|49.19|48.97|49.18|48.96|49.19|48.97|49.17|48.95|6
1733393190000|2024-12-05 10:06:30|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733393200000|2024-12-05 10:06:40|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733393220000|2024-12-05 10:07:00|49.18|48.96|49.18|48.96|49.19|48.97|49.18|48.96|3
1733393230000|2024-12-05 10:07:10|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|3
1733393240000|2024-12-05 10:07:20|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733393250000|2024-12-05 10:07:30|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733393270000|2024-12-05 10:07:50|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|3
1733393280000|2024-12-05 10:08:00|49.12|48.9|49.1|48.88|49.12|48.9|49.1|48.88|3
1733393290000|2024-12-05 10:08:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733393300000|2024-12-05 10:08:20|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733393310000|2024-12-05 10:08:30|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733393320000|2024-12-05 10:08:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733393330000|2024-12-05 10:08:50|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733393340000|2024-12-05 10:09:00|49.14|48.92|49.17|48.95|49.17|48.95|49.14|48.92|3
1733393350000|2024-12-05 10:09:10|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733393360000|2024-12-05 10:09:20|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733393390000|2024-12-05 10:09:50|49.19|48.97|49.19|48.97|49.19|48.97|49.18|48.96|3
1733393400000|2024-12-05 10:10:00|49.2|48.98|49.24|49.02|49.24|49.02|49.2|48.98|5
1733393410000|2024-12-05 10:10:10|49.25|49.03|49.28|49.06|49.29|49.07|49.25|49.03|5
1733393420000|2024-12-05 10:10:20|49.29|49.07|49.32|49.1|49.32|49.1|49.29|49.07|3
1733393450000|2024-12-05 10:10:50|49.31|49.09|49.28|49.06|49.31|49.09|49.28|49.06|4
1733393460000|2024-12-05 10:11:00|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733393480000|2024-12-05 10:11:20|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|3
1733393500000|2024-12-05 10:11:40|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733393520000|2024-12-05 10:12:00|49.31|49.09|49.32|49.1|49.32|49.1|49.29|49.07|4
1733393530000|2024-12-05 10:12:10|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733393570000|2024-12-05 10:12:50|49.28|49.06|49.26|49.04|49.28|49.06|49.26|49.04|2
1733393580000|2024-12-05 10:13:00|49.27|49.05|49.28|49.06|49.28|49.06|49.27|49.05|2
1733393590000|2024-12-05 10:13:10|49.29|49.07|49.31|49.09|49.31|49.09|49.29|49.07|3
1733393600000|2024-12-05 10:13:20|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733393620000|2024-12-05 10:13:40|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733393630000|2024-12-05 10:13:50|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733393640000|2024-12-05 10:14:00|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733393660000|2024-12-05 10:14:20|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733393670000|2024-12-05 10:14:30|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1733393680000|2024-12-05 10:14:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733393690000|2024-12-05 10:14:50|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1733393720000|2024-12-05 10:15:20|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733393730000|2024-12-05 10:15:30|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733393740000|2024-12-05 10:15:40|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733393750000|2024-12-05 10:15:50|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|3
1733393770000|2024-12-05 10:16:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733393780000|2024-12-05 10:16:20|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733393790000|2024-12-05 10:16:30|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733393810000|2024-12-05 10:16:50|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733393820000|2024-12-05 10:17:00|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733393830000|2024-12-05 10:17:10|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733393850000|2024-12-05 10:17:30|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733393860000|2024-12-05 10:17:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733393870000|2024-12-05 10:17:50|49.38|49.16|49.34|49.12|49.38|49.16|49.34|49.12|5
1733393880000|2024-12-05 10:18:00|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733393890000|2024-12-05 10:18:10|49.35|49.13|49.34|49.12|49.36|49.14|49.34|49.12|4
1733393900000|2024-12-05 10:18:20|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733393910000|2024-12-05 10:18:30|49.34|49.12|49.34|49.12|49.35|49.13|49.34|49.12|3
1733393920000|2024-12-05 10:18:40|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733393930000|2024-12-05 10:18:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733393940000|2024-12-05 10:19:00|49.35|49.13|49.33|49.11|49.35|49.13|49.33|49.11|2
1733393950000|2024-12-05 10:19:10|49.32|49.1|49.28|49.06|49.32|49.1|49.28|49.06|3
1733393960000|2024-12-05 10:19:20|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733393970000|2024-12-05 10:19:30|49.25|49.03|49.2|48.98|49.25|49.03|49.2|48.98|4
1733393980000|2024-12-05 10:19:40|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733394010000|2024-12-05 10:20:10|49.22|49|49.22|49|49.22|49|49.21|48.99|3
1733394020000|2024-12-05 10:20:20|49.24|49.02|49.26|49.04|49.26|49.04|49.24|49.02|3
1733394030000|2024-12-05 10:20:30|49.28|49.06|49.32|49.1|49.32|49.1|49.28|49.06|3
1733394040000|2024-12-05 10:20:40|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733394050000|2024-12-05 10:20:50|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733394070000|2024-12-05 10:21:10|49.37|49.15|49.39|49.17|49.39|49.17|49.37|49.15|3
1733394080000|2024-12-05 10:21:20|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733394090000|2024-12-05 10:21:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733394100000|2024-12-05 10:21:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733394110000|2024-12-05 10:21:50|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733394130000|2024-12-05 10:22:10|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733394160000|2024-12-05 10:22:40|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733394170000|2024-12-05 10:22:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733394200000|2024-12-05 10:23:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733394220000|2024-12-05 10:23:40|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733394240000|2024-12-05 10:24:00|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733394250000|2024-12-05 10:24:10|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733394280000|2024-12-05 10:24:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733394290000|2024-12-05 10:24:50|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733394300000|2024-12-05 10:25:00|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733394320000|2024-12-05 10:25:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733394340000|2024-12-05 10:25:40|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733394350000|2024-12-05 10:25:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733394360000|2024-12-05 10:26:00|49.41|49.19|49.41|49.19|49.42|49.2|49.41|49.19|3
1733394370000|2024-12-05 10:26:10|49.42|49.2|49.38|49.16|49.42|49.2|49.38|49.16|4
1733394380000|2024-12-05 10:26:20|49.37|49.15|49.36|49.14|49.38|49.16|49.36|49.14|3
1733394390000|2024-12-05 10:26:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733394400000|2024-12-05 10:26:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733394410000|2024-12-05 10:26:50|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1733394420000|2024-12-05 10:27:00|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1733394430000|2024-12-05 10:27:10|49.39|49.17|49.37|49.15|49.39|49.17|49.37|49.15|7
1733394440000|2024-12-05 10:27:20|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1733394470000|2024-12-05 10:27:50|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733394480000|2024-12-05 10:28:00|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733394530000|2024-12-05 10:28:50|49.38|49.16|49.38|49.16|49.39|49.17|49.37|49.15|7
1733394540000|2024-12-05 10:29:00|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733394570000|2024-12-05 10:29:30|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733394580000|2024-12-05 10:29:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733394590000|2024-12-05 10:29:50|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733394600000|2024-12-05 10:30:00|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733394610000|2024-12-05 10:30:10|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733394620000|2024-12-05 10:30:20|49.36|49.14|49.36|49.14|49.36|49.14|49.35|49.13|3
1733394630000|2024-12-05 10:30:30|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733394640000|2024-12-05 10:30:40|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|4
1733394650000|2024-12-05 10:30:50|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733394660000|2024-12-05 10:31:00|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733394670000|2024-12-05 10:31:10|49.3|49.08|49.29|49.07|49.31|49.09|49.29|49.07|4
1733394680000|2024-12-05 10:31:20|49.28|49.06|49.24|49.02|49.28|49.06|49.24|49.02|4
1733394690000|2024-12-05 10:31:30|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733394700000|2024-12-05 10:31:40|49.25|49.03|49.26|49.04|49.26|49.04|49.25|49.03|2
1733394710000|2024-12-05 10:31:50|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733394720000|2024-12-05 10:32:00|49.27|49.05|49.32|49.1|49.32|49.1|49.27|49.05|5
1733394730000|2024-12-05 10:32:10|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733394750000|2024-12-05 10:32:30|49.35|49.13|49.37|49.15|49.37|49.15|49.35|49.13|3
1733394760000|2024-12-05 10:32:40|49.38|49.16|49.41|49.19|49.41|49.19|49.38|49.16|3
1733394770000|2024-12-05 10:32:50|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733394800000|2024-12-05 10:33:20|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733394810000|2024-12-05 10:33:30|49.38|49.16|49.38|49.16|49.38|49.16|49.36|49.14|3
1733394820000|2024-12-05 10:33:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733394830000|2024-12-05 10:33:50|49.38|49.16|49.36|49.14|49.38|49.16|49.36|49.14|2
1733394840000|2024-12-05 10:34:00|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733394860000|2024-12-05 10:34:20|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733394880000|2024-12-05 10:34:40|49.34|49.12|49.32|49.1|49.34|49.12|49.32|49.1|3
1733394900000|2024-12-05 10:35:00|49.31|49.09|49.28|49.06|49.31|49.09|49.28|49.06|6
1733394910000|2024-12-05 10:35:10|49.27|49.05|49.25|49.03|49.27|49.05|49.25|49.03|3
1733394920000|2024-12-05 10:35:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733394930000|2024-12-05 10:35:30|49.22|49|49.2|48.98|49.22|49|49.2|48.98|3
1733394940000|2024-12-05 10:35:40|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733394960000|2024-12-05 10:36:00|49.18|48.96|49.14|48.92|49.18|48.96|49.14|48.92|3
1733394970000|2024-12-05 10:36:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733395000000|2024-12-05 10:36:40|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733395030000|2024-12-05 10:37:10|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733395040000|2024-12-05 10:37:20|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733395050000|2024-12-05 10:37:30|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733395060000|2024-12-05 10:37:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733395070000|2024-12-05 10:37:50|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733395080000|2024-12-05 10:38:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733395090000|2024-12-05 10:38:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733395110000|2024-12-05 10:38:30|49.12|48.9|49.1|48.88|49.12|48.9|49.1|48.88|3
1733395140000|2024-12-05 10:39:00|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733395160000|2024-12-05 10:39:20|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733395170000|2024-12-05 10:39:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733395190000|2024-12-05 10:39:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733395200000|2024-12-05 10:40:00|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733395250000|2024-12-05 10:40:50|49.09|48.87|49.05|48.83|49.09|48.87|49.05|48.83|3
1733395260000|2024-12-05 10:41:00|49.04|48.82|49.04|48.82|49.05|48.83|49.04|48.82|3
1733395270000|2024-12-05 10:41:10|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733395280000|2024-12-05 10:41:20|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733395290000|2024-12-05 10:41:30|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733395300000|2024-12-05 10:41:40|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733395310000|2024-12-05 10:41:50|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733395330000|2024-12-05 10:42:10|49.02|48.8|48.96|48.74|49.02|48.8|48.96|48.74|5
1733395340000|2024-12-05 10:42:20|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733395350000|2024-12-05 10:42:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733395400000|2024-12-05 10:43:20|48.96|48.74|48.98|48.76|48.98|48.76|48.96|48.74|2
1733395410000|2024-12-05 10:43:30|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733395420000|2024-12-05 10:43:40|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1733395440000|2024-12-05 10:44:00|49|48.78|49|48.78|49|48.78|49|48.78|1
1733395450000|2024-12-05 10:44:10|49.01|48.79|49.01|48.79|49.02|48.8|49.01|48.79|3
1733395460000|2024-12-05 10:44:20|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733395480000|2024-12-05 10:44:40|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733395500000|2024-12-05 10:45:00|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733395520000|2024-12-05 10:45:20|49.06|48.84|49.09|48.87|49.09|48.87|49.06|48.84|2
1733395530000|2024-12-05 10:45:30|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733395540000|2024-12-05 10:45:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733395560000|2024-12-05 10:46:00|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|3
1733395570000|2024-12-05 10:46:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733395580000|2024-12-05 10:46:20|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733395600000|2024-12-05 10:46:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733395610000|2024-12-05 10:46:50|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733395620000|2024-12-05 10:47:00|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733395630000|2024-12-05 10:47:10|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733395640000|2024-12-05 10:47:20|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733395670000|2024-12-05 10:47:50|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733395680000|2024-12-05 10:48:00|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733395690000|2024-12-05 10:48:10|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733395700000|2024-12-05 10:48:20|49.12|48.9|49.11|48.89|49.12|48.9|49.1|48.88|5
1733395710000|2024-12-05 10:48:30|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733395730000|2024-12-05 10:48:50|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733395740000|2024-12-05 10:49:00|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|2
1733395750000|2024-12-05 10:49:10|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733395760000|2024-12-05 10:49:20|49.12|48.9|49.1|48.88|49.12|48.9|49.1|48.88|3
1733395770000|2024-12-05 10:49:30|49.11|48.89|49.11|48.89|49.11|48.89|49.1|48.88|3
1733395780000|2024-12-05 10:49:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733395790000|2024-12-05 10:49:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733395820000|2024-12-05 10:50:20|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733395830000|2024-12-05 10:50:30|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733395840000|2024-12-05 10:50:40|49.12|48.9|49.14|48.92|49.14|48.92|49.12|48.9|3
1733395850000|2024-12-05 10:50:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733395860000|2024-12-05 10:51:00|49.16|48.94|49.19|48.97|49.19|48.97|49.16|48.94|4
1733395870000|2024-12-05 10:51:10|49.2|48.98|49.24|49.02|49.24|49.02|49.2|48.98|4
1733395890000|2024-12-05 10:51:30|49.25|49.03|49.27|49.05|49.27|49.05|49.25|49.03|3
1733395900000|2024-12-05 10:51:40|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733395910000|2024-12-05 10:51:50|49.3|49.08|49.33|49.11|49.33|49.11|49.3|49.08|4
1733395930000|2024-12-05 10:52:10|49.32|49.1|49.32|49.1|49.32|49.1|49.31|49.09|3
1733395940000|2024-12-05 10:52:20|49.33|49.11|49.35|49.13|49.35|49.13|49.33|49.11|2
1733395950000|2024-12-05 10:52:30|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733395960000|2024-12-05 10:52:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733395990000|2024-12-05 10:53:10|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1733396000000|2024-12-05 10:53:20|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733396020000|2024-12-05 10:53:40|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733396030000|2024-12-05 10:53:50|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733396040000|2024-12-05 10:54:00|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733396050000|2024-12-05 10:54:10|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|5
1733396060000|2024-12-05 10:54:20|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733396070000|2024-12-05 10:54:30|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1733396080000|2024-12-05 10:54:40|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1733396090000|2024-12-05 10:54:50|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733396110000|2024-12-05 10:55:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733396120000|2024-12-05 10:55:20|49.42|49.2|49.44|49.22|49.44|49.22|49.42|49.2|3
1733396130000|2024-12-05 10:55:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733396140000|2024-12-05 10:55:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733396160000|2024-12-05 10:56:00|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733396170000|2024-12-05 10:56:10|49.42|49.2|49.42|49.2|49.43|49.21|49.42|49.2|3
1733396180000|2024-12-05 10:56:20|49.41|49.19|49.43|49.21|49.43|49.21|49.41|49.19|3
1733396200000|2024-12-05 10:56:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733396210000|2024-12-05 10:56:50|49.45|49.23|49.47|49.25|49.47|49.25|49.45|49.23|3
1733396220000|2024-12-05 10:57:00|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733396240000|2024-12-05 10:57:20|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733396260000|2024-12-05 10:57:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733396270000|2024-12-05 10:57:50|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733396290000|2024-12-05 10:58:10|49.47|49.25|49.47|49.25|49.48|49.26|49.47|49.25|3
1733396300000|2024-12-05 10:58:20|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733396310000|2024-12-05 10:58:30|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733396320000|2024-12-05 10:58:40|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733396330000|2024-12-05 10:58:50|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733396350000|2024-12-05 10:59:10|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733396360000|2024-12-05 10:59:20|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733396370000|2024-12-05 10:59:30|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733396400000|2024-12-05 11:00:00|49.49|49.27|49.49|49.27|49.5|49.28|49.49|49.27|3
1733396410000|2024-12-05 11:00:10|49.51|49.29|49.55|49.33|49.55|49.33|49.51|49.29|3
1733396440000|2024-12-05 11:00:40|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733396450000|2024-12-05 11:00:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733396480000|2024-12-05 11:01:20|49.57|49.35|49.63|49.41|49.63|49.41|49.57|49.35|5
1733396490000|2024-12-05 11:01:30|49.64|49.42|49.69|49.47|49.69|49.47|49.64|49.42|5
1733396500000|2024-12-05 11:01:40|49.71|49.49|49.75|49.53|49.75|49.53|49.71|49.49|4
1733396510000|2024-12-05 11:01:50|49.76|49.54|49.79|49.57|49.79|49.57|49.76|49.54|2
1733396520000|2024-12-05 11:02:00|49.8|49.58|49.84|49.62|49.84|49.62|49.8|49.58|5
1733396530000|2024-12-05 11:02:10|49.83|49.61|49.75|49.53|49.83|49.61|49.74|49.52|11
1733396540000|2024-12-05 11:02:20|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|2
1733396550000|2024-12-05 11:02:30|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733396560000|2024-12-05 11:02:40|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733396570000|2024-12-05 11:02:50|49.76|49.54|49.74|49.52|49.76|49.54|49.74|49.52|3
1733396580000|2024-12-05 11:03:00|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733396590000|2024-12-05 11:03:10|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1733396600000|2024-12-05 11:03:20|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733396610000|2024-12-05 11:03:30|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733396630000|2024-12-05 11:03:50|49.73|49.51|49.75|49.53|49.75|49.53|49.73|49.51|2
1733396650000|2024-12-05 11:04:10|49.74|49.52|49.74|49.52|49.75|49.53|49.74|49.52|3
1733396680000|2024-12-05 11:04:40|49.7|49.48|49.63|49.41|49.7|49.48|49.61|49.39|7
1733396690000|2024-12-05 11:04:50|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733396700000|2024-12-05 11:05:00|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733396710000|2024-12-05 11:05:10|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733396720000|2024-12-05 11:05:20|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733396730000|2024-12-05 11:05:30|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733396770000|2024-12-05 11:06:10|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733396790000|2024-12-05 11:06:30|49.62|49.4|49.6|49.38|49.62|49.4|49.6|49.38|3
1733396800000|2024-12-05 11:06:40|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|3
1733396810000|2024-12-05 11:06:50|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733396820000|2024-12-05 11:07:00|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733396830000|2024-12-05 11:07:10|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733396850000|2024-12-05 11:07:30|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1733396860000|2024-12-05 11:07:40|49.61|49.39|49.62|49.4|49.63|49.41|49.61|49.39|4
1733396870000|2024-12-05 11:07:50|49.63|49.41|49.65|49.43|49.65|49.43|49.63|49.41|2
1733396880000|2024-12-05 11:08:00|49.67|49.45|49.72|49.5|49.72|49.5|49.67|49.45|3
1733396890000|2024-12-05 11:08:10|49.73|49.51|49.73|49.51|49.74|49.52|49.73|49.51|5
1733396900000|2024-12-05 11:08:20|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733396910000|2024-12-05 11:08:30|49.71|49.49|49.68|49.46|49.71|49.49|49.68|49.46|3
1733396920000|2024-12-05 11:08:40|49.69|49.47|49.69|49.47|49.69|49.47|49.67|49.45|5
1733396930000|2024-12-05 11:08:50|49.68|49.46|49.65|49.43|49.68|49.46|49.65|49.43|4
1733396940000|2024-12-05 11:09:00|49.63|49.41|49.58|49.36|49.63|49.41|49.57|49.35|6
1733396960000|2024-12-05 11:09:20|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1733396970000|2024-12-05 11:09:30|49.6|49.38|49.65|49.43|49.65|49.43|49.6|49.38|6
1733396990000|2024-12-05 11:09:50|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1733397000000|2024-12-05 11:10:00|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733397020000|2024-12-05 11:10:20|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1733397050000|2024-12-05 11:10:50|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733397070000|2024-12-05 11:11:10|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733397080000|2024-12-05 11:11:20|49.61|49.39|49.62|49.4|49.63|49.41|49.59|49.37|8
1733397090000|2024-12-05 11:11:30|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733397100000|2024-12-05 11:11:40|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733397110000|2024-12-05 11:11:50|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733397120000|2024-12-05 11:12:00|49.66|49.44|49.69|49.47|49.69|49.47|49.66|49.44|3
1733397130000|2024-12-05 11:12:10|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|3
1733397140000|2024-12-05 11:12:20|49.73|49.51|49.78|49.56|49.78|49.56|49.73|49.51|6
1733397150000|2024-12-05 11:12:30|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733397160000|2024-12-05 11:12:40|49.78|49.56|49.77|49.55|49.79|49.57|49.77|49.55|4
1733397170000|2024-12-05 11:12:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733397180000|2024-12-05 11:13:00|49.77|49.55|49.78|49.56|49.78|49.56|49.77|49.55|2
1733397190000|2024-12-05 11:13:10|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733397200000|2024-12-05 11:13:20|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|2
1733397210000|2024-12-05 11:13:30|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733397220000|2024-12-05 11:13:40|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733397230000|2024-12-05 11:13:50|49.83|49.61|49.85|49.63|49.85|49.63|49.83|49.61|3
1733397240000|2024-12-05 11:14:00|49.87|49.65|49.89|49.67|49.89|49.67|49.87|49.65|4
1733397250000|2024-12-05 11:14:10|49.9|49.68|49.89|49.67|49.9|49.68|49.89|49.67|2
1733397260000|2024-12-05 11:14:20|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733397270000|2024-12-05 11:14:30|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733397290000|2024-12-05 11:14:50|49.86|49.64|49.85|49.63|49.86|49.64|49.85|49.63|2
1733397300000|2024-12-05 11:15:00|49.84|49.62|49.79|49.57|49.84|49.62|49.79|49.57|5
1733397310000|2024-12-05 11:15:10|49.78|49.56|49.73|49.51|49.78|49.56|49.73|49.51|3
1733397320000|2024-12-05 11:15:20|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733397330000|2024-12-05 11:15:30|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733397340000|2024-12-05 11:15:40|49.71|49.49|49.62|49.4|49.71|49.49|49.62|49.4|5
1733397350000|2024-12-05 11:15:50|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733397360000|2024-12-05 11:16:00|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|4
1733397390000|2024-12-05 11:16:30|49.62|49.4|49.69|49.47|49.69|49.47|49.62|49.4|6
1733397400000|2024-12-05 11:16:40|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733397420000|2024-12-05 11:17:00|49.71|49.49|49.72|49.5|49.73|49.51|49.71|49.49|4
1733397430000|2024-12-05 11:17:10|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733397440000|2024-12-05 11:17:20|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733397450000|2024-12-05 11:17:30|49.75|49.53|49.81|49.59|49.81|49.59|49.75|49.53|3
1733397460000|2024-12-05 11:17:40|49.82|49.6|49.86|49.64|49.86|49.64|49.82|49.6|3
1733397470000|2024-12-05 11:17:50|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1733397490000|2024-12-05 11:18:10|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|2
1733397500000|2024-12-05 11:18:20|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|2
1733397510000|2024-12-05 11:18:30|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733397520000|2024-12-05 11:18:40|49.8|49.58|49.8|49.58|49.81|49.59|49.8|49.58|3
1733397530000|2024-12-05 11:18:50|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|2
1733397540000|2024-12-05 11:19:00|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733397550000|2024-12-05 11:19:10|49.77|49.55|49.76|49.54|49.77|49.55|49.76|49.54|2
1733397560000|2024-12-05 11:19:20|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733397580000|2024-12-05 11:19:40|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733397590000|2024-12-05 11:19:50|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733397600000|2024-12-05 11:20:00|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733397620000|2024-12-05 11:20:20|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733397630000|2024-12-05 11:20:30|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733397650000|2024-12-05 11:20:50|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733397660000|2024-12-05 11:21:00|49.72|49.5|49.69|49.47|49.72|49.5|49.69|49.47|4
1733397670000|2024-12-05 11:21:10|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1733397690000|2024-12-05 11:21:30|49.7|49.48|49.7|49.48|49.71|49.49|49.7|49.48|3
1733397700000|2024-12-05 11:21:40|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733397710000|2024-12-05 11:21:50|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733397730000|2024-12-05 11:22:10|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733397740000|2024-12-05 11:22:20|49.71|49.49|49.7|49.48|49.71|49.49|49.69|49.47|3
1733397750000|2024-12-05 11:22:30|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|2
1733397760000|2024-12-05 11:22:40|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733397780000|2024-12-05 11:23:00|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733397790000|2024-12-05 11:23:10|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733397800000|2024-12-05 11:23:20|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733397830000|2024-12-05 11:23:50|49.69|49.47|49.67|49.45|49.69|49.47|49.67|49.45|3
1733397840000|2024-12-05 11:24:00|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733397850000|2024-12-05 11:24:10|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733397860000|2024-12-05 11:24:20|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|2
1733397870000|2024-12-05 11:24:30|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733397880000|2024-12-05 11:24:40|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1733397890000|2024-12-05 11:24:50|49.6|49.38|49.6|49.38|49.61|49.39|49.6|49.38|3
1733397920000|2024-12-05 11:25:20|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733397930000|2024-12-05 11:25:30|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733397950000|2024-12-05 11:25:50|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733397960000|2024-12-05 11:26:00|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733397970000|2024-12-05 11:26:10|49.55|49.33|49.54|49.32|49.55|49.33|49.54|49.32|2
1733397980000|2024-12-05 11:26:20|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733398000000|2024-12-05 11:26:40|49.5|49.28|49.52|49.3|49.53|49.31|49.49|49.27|4
1733398010000|2024-12-05 11:26:50|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733398020000|2024-12-05 11:27:00|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|3
1733398030000|2024-12-05 11:27:10|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733398060000|2024-12-05 11:27:40|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733398080000|2024-12-05 11:28:00|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733398100000|2024-12-05 11:28:20|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733398110000|2024-12-05 11:28:30|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733398130000|2024-12-05 11:28:50|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733398140000|2024-12-05 11:29:00|49.51|49.29|49.49|49.27|49.51|49.29|49.49|49.27|4
1733398150000|2024-12-05 11:29:10|49.5|49.28|49.5|49.28|49.51|49.29|49.49|49.27|7
1733398170000|2024-12-05 11:29:30|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733398180000|2024-12-05 11:29:40|49.53|49.31|49.51|49.29|49.53|49.31|49.51|49.29|5
1733398190000|2024-12-05 11:29:50|49.5|49.28|49.5|49.28|49.5|49.28|49.49|49.27|5
1733398200000|2024-12-05 11:30:00|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733398220000|2024-12-05 11:30:20|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733398240000|2024-12-05 11:30:40|49.47|49.25|49.44|49.22|49.47|49.25|49.44|49.22|4
1733398260000|2024-12-05 11:31:00|49.43|49.21|49.43|49.21|49.43|49.21|49.42|49.2|3
1733398280000|2024-12-05 11:31:20|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|2
1733398290000|2024-12-05 11:31:30|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|2
1733398300000|2024-12-05 11:31:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733398310000|2024-12-05 11:31:50|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733398320000|2024-12-05 11:32:00|49.45|49.23|49.43|49.21|49.45|49.23|49.43|49.21|3
1733398340000|2024-12-05 11:32:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733398360000|2024-12-05 11:32:40|49.43|49.21|49.45|49.23|49.45|49.23|49.43|49.21|3
1733398370000|2024-12-05 11:32:50|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733398380000|2024-12-05 11:33:00|49.48|49.26|49.51|49.29|49.52|49.3|49.48|49.26|4
1733398400000|2024-12-05 11:33:20|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733398410000|2024-12-05 11:33:30|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733398420000|2024-12-05 11:33:40|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733398430000|2024-12-05 11:33:50|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733398440000|2024-12-05 11:34:00|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733398450000|2024-12-05 11:34:10|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733398470000|2024-12-05 11:34:30|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733398480000|2024-12-05 11:34:40|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733398490000|2024-12-05 11:34:50|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|3
1733398500000|2024-12-05 11:35:00|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733398510000|2024-12-05 11:35:10|49.58|49.36|49.57|49.35|49.59|49.37|49.57|49.35|7
1733398520000|2024-12-05 11:35:20|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733398530000|2024-12-05 11:35:30|49.58|49.36|49.55|49.33|49.58|49.36|49.55|49.33|4
1733398590000|2024-12-05 11:36:30|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733398620000|2024-12-05 11:37:00|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733398630000|2024-12-05 11:37:10|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733398640000|2024-12-05 11:37:20|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733398650000|2024-12-05 11:37:30|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733398660000|2024-12-05 11:37:40|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733398680000|2024-12-05 11:38:00|49.55|49.33|49.53|49.31|49.55|49.33|49.53|49.31|2
1733398690000|2024-12-05 11:38:10|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733398700000|2024-12-05 11:38:20|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733398730000|2024-12-05 11:38:50|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733398740000|2024-12-05 11:39:00|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1733398760000|2024-12-05 11:39:20|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733398770000|2024-12-05 11:39:30|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733398790000|2024-12-05 11:39:50|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733398810000|2024-12-05 11:40:10|49.55|49.33|49.52|49.3|49.55|49.33|49.52|49.3|3
1733398880000|2024-12-05 11:41:20|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|2
1733398890000|2024-12-05 11:41:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733398900000|2024-12-05 11:41:40|49.49|49.27|49.55|49.33|49.55|49.33|49.49|49.27|4
1733398910000|2024-12-05 11:41:50|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733398920000|2024-12-05 11:42:00|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733398940000|2024-12-05 11:42:20|49.55|49.33|49.55|49.33|49.55|49.33|49.54|49.32|3
1733398950000|2024-12-05 11:42:30|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1733398960000|2024-12-05 11:42:40|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733398980000|2024-12-05 11:43:00|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733398990000|2024-12-05 11:43:10|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733399010000|2024-12-05 11:43:30|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733399020000|2024-12-05 11:43:40|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733399030000|2024-12-05 11:43:50|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1733399050000|2024-12-05 11:44:10|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733399060000|2024-12-05 11:44:20|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733399070000|2024-12-05 11:44:30|49.68|49.46|49.7|49.48|49.7|49.48|49.68|49.46|2
1733399090000|2024-12-05 11:44:50|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1733399100000|2024-12-05 11:45:00|49.66|49.44|49.66|49.44|49.66|49.44|49.65|49.43|3
1733399110000|2024-12-05 11:45:10|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1733399130000|2024-12-05 11:45:30|49.64|49.42|49.67|49.45|49.69|49.47|49.64|49.42|7
1733399140000|2024-12-05 11:45:40|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733399150000|2024-12-05 11:45:50|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733399180000|2024-12-05 11:46:20|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733399200000|2024-12-05 11:46:40|49.66|49.44|49.68|49.46|49.68|49.46|49.66|49.44|2
1733399220000|2024-12-05 11:47:00|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733399250000|2024-12-05 11:47:30|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733399260000|2024-12-05 11:47:40|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1733399290000|2024-12-05 11:48:10|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733399340000|2024-12-05 11:49:00|49.68|49.46|49.68|49.46|49.69|49.47|49.67|49.45|5
1733399350000|2024-12-05 11:49:10|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733399370000|2024-12-05 11:49:30|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733399380000|2024-12-05 11:49:40|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733399390000|2024-12-05 11:49:50|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733399400000|2024-12-05 11:50:00|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733399420000|2024-12-05 11:50:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733399440000|2024-12-05 11:50:40|49.67|49.45|49.66|49.44|49.68|49.46|49.66|49.44|4
1733399450000|2024-12-05 11:50:50|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733399460000|2024-12-05 11:51:00|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733399480000|2024-12-05 11:51:20|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733399490000|2024-12-05 11:51:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733399500000|2024-12-05 11:51:40|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|6
1733399540000|2024-12-05 11:52:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733399550000|2024-12-05 11:52:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733399570000|2024-12-05 11:52:50|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733399590000|2024-12-05 11:53:10|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733399610000|2024-12-05 11:53:30|49.69|49.47|49.64|49.42|49.69|49.47|49.63|49.41|5
1733399630000|2024-12-05 11:53:50|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733399640000|2024-12-05 11:54:00|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733399680000|2024-12-05 11:54:40|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733399690000|2024-12-05 11:54:50|49.68|49.46|49.68|49.46|49.68|49.46|49.67|49.45|9
1733399720000|2024-12-05 11:55:20|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733399740000|2024-12-05 11:55:40|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733399750000|2024-12-05 11:55:50|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733399760000|2024-12-05 11:56:00|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733399780000|2024-12-05 11:56:20|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733399790000|2024-12-05 11:56:30|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733399800000|2024-12-05 11:56:40|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733399810000|2024-12-05 11:56:50|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|6
1733399850000|2024-12-05 11:57:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733399860000|2024-12-05 11:57:40|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733399880000|2024-12-05 11:58:00|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|2
1733399910000|2024-12-05 11:58:30|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733399920000|2024-12-05 11:58:40|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733399930000|2024-12-05 11:58:50|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733399940000|2024-12-05 11:59:00|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1733400000000|2024-12-05 12:00:00|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733400010000|2024-12-05 12:00:10|49.59|49.37|49.56|49.34|49.61|49.39|49.56|49.34|6
1733400020000|2024-12-05 12:00:20|49.57|49.35|49.61|49.39|49.61|49.39|49.57|49.35|4
1733400050000|2024-12-05 12:00:50|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733400080000|2024-12-05 12:01:20|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733400090000|2024-12-05 12:01:30|49.59|49.37|49.59|49.37|49.6|49.38|49.59|49.37|3
1733400100000|2024-12-05 12:01:40|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733400110000|2024-12-05 12:01:50|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733400120000|2024-12-05 12:02:00|49.52|49.3|49.48|49.26|49.52|49.3|49.48|49.26|3
1733400130000|2024-12-05 12:02:10|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733400140000|2024-12-05 12:02:20|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733400150000|2024-12-05 12:02:30|49.46|49.24|49.49|49.27|49.49|49.27|49.46|49.24|4
1733400160000|2024-12-05 12:02:40|49.5|49.28|49.52|49.3|49.52|49.3|49.5|49.28|2
1733400170000|2024-12-05 12:02:50|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733400180000|2024-12-05 12:03:00|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733400190000|2024-12-05 12:03:10|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733400200000|2024-12-05 12:03:20|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733400220000|2024-12-05 12:03:40|49.53|49.31|49.52|49.3|49.54|49.32|49.52|49.3|3
1733400230000|2024-12-05 12:03:50|49.51|49.29|49.42|49.2|49.51|49.29|49.42|49.2|6
1733400240000|2024-12-05 12:04:00|49.45|49.23|49.45|49.23|49.47|49.25|49.45|49.23|4
1733400250000|2024-12-05 12:04:10|49.52|49.3|49.58|49.36|49.58|49.36|49.52|49.3|6
1733400260000|2024-12-05 12:04:20|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1733400270000|2024-12-05 12:04:30|49.58|49.36|49.57|49.35|49.58|49.36|49.56|49.34|4
1733400280000|2024-12-05 12:04:40|49.58|49.36|49.56|49.34|49.58|49.36|49.55|49.33|9
1733400290000|2024-12-05 12:04:50|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733400300000|2024-12-05 12:05:00|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733400310000|2024-12-05 12:05:10|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733400320000|2024-12-05 12:05:20|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733400330000|2024-12-05 12:05:30|49.59|49.37|49.61|49.39|49.61|49.39|49.59|49.37|3
1733400340000|2024-12-05 12:05:40|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733400370000|2024-12-05 12:06:10|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733400380000|2024-12-05 12:06:20|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|4
1733400390000|2024-12-05 12:06:30|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1733400410000|2024-12-05 12:06:50|49.56|49.34|49.56|49.34|49.57|49.35|49.56|49.34|3
1733400430000|2024-12-05 12:07:10|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733400440000|2024-12-05 12:07:20|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733400450000|2024-12-05 12:07:30|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733400460000|2024-12-05 12:07:40|49.57|49.35|49.57|49.35|49.58|49.36|49.57|49.35|3
1733400490000|2024-12-05 12:08:10|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733400500000|2024-12-05 12:08:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733400510000|2024-12-05 12:08:30|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733400520000|2024-12-05 12:08:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733400540000|2024-12-05 12:09:00|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733400550000|2024-12-05 12:09:10|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1733400560000|2024-12-05 12:09:20|49.56|49.34|49.54|49.32|49.56|49.34|49.54|49.32|3
1733400580000|2024-12-05 12:09:40|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733400620000|2024-12-05 12:10:20|49.57|49.35|49.55|49.33|49.57|49.35|49.55|49.33|6
1733400630000|2024-12-05 12:10:30|49.56|49.34|49.56|49.34|49.56|49.34|49.55|49.33|5
1733400640000|2024-12-05 12:10:40|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733400650000|2024-12-05 12:10:50|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733400660000|2024-12-05 12:11:00|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733400670000|2024-12-05 12:11:10|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733400690000|2024-12-05 12:11:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733400720000|2024-12-05 12:12:00|49.6|49.38|49.62|49.4|49.62|49.4|49.6|49.38|3
1733400730000|2024-12-05 12:12:10|49.63|49.41|49.66|49.44|49.66|49.44|49.63|49.41|4
1733400740000|2024-12-05 12:12:20|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733400760000|2024-12-05 12:12:40|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733400780000|2024-12-05 12:13:00|49.69|49.47|49.72|49.5|49.72|49.5|49.69|49.47|3
1733400800000|2024-12-05 12:13:20|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733400810000|2024-12-05 12:13:30|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733400820000|2024-12-05 12:13:40|49.74|49.52|49.77|49.55|49.77|49.55|49.74|49.52|3
1733400840000|2024-12-05 12:14:00|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733400850000|2024-12-05 12:14:10|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733400870000|2024-12-05 12:14:30|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733400880000|2024-12-05 12:14:40|49.72|49.5|49.67|49.45|49.72|49.5|49.67|49.45|2
1733400890000|2024-12-05 12:14:50|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733400900000|2024-12-05 12:15:00|49.66|49.44|49.75|49.53|49.75|49.53|49.66|49.44|5
1733400910000|2024-12-05 12:15:10|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733400920000|2024-12-05 12:15:20|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733400930000|2024-12-05 12:15:30|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733400940000|2024-12-05 12:15:40|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733400950000|2024-12-05 12:15:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733400960000|2024-12-05 12:16:00|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733400980000|2024-12-05 12:16:20|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733401010000|2024-12-05 12:16:50|49.72|49.5|49.7|49.48|49.72|49.5|49.7|49.48|3
1733401020000|2024-12-05 12:17:00|49.69|49.47|49.69|49.47|49.69|49.47|49.65|49.43|5
1733401030000|2024-12-05 12:17:10|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733401040000|2024-12-05 12:17:20|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733401070000|2024-12-05 12:17:50|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733401080000|2024-12-05 12:18:00|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733401090000|2024-12-05 12:18:10|49.66|49.44|49.63|49.41|49.67|49.45|49.63|49.41|6
1733401100000|2024-12-05 12:18:20|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733401110000|2024-12-05 12:18:30|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733401130000|2024-12-05 12:18:50|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733401140000|2024-12-05 12:19:00|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733401150000|2024-12-05 12:19:10|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733401160000|2024-12-05 12:19:20|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|3
1733401170000|2024-12-05 12:19:30|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733401180000|2024-12-05 12:19:40|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733401190000|2024-12-05 12:19:50|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733401210000|2024-12-05 12:20:10|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733401220000|2024-12-05 12:20:20|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|3
1733401240000|2024-12-05 12:20:40|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|3
1733401250000|2024-12-05 12:20:50|49.73|49.51|49.72|49.5|49.75|49.53|49.72|49.5|4
1733401260000|2024-12-05 12:21:00|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733401270000|2024-12-05 12:21:10|49.71|49.49|49.62|49.4|49.71|49.49|49.62|49.4|8
1733401280000|2024-12-05 12:21:20|49.61|49.39|49.62|49.4|49.62|49.4|49.59|49.37|7
1733401290000|2024-12-05 12:21:30|49.64|49.42|49.62|49.4|49.64|49.42|49.62|49.4|4
1733401300000|2024-12-05 12:21:40|49.63|49.41|49.63|49.41|49.63|49.41|49.62|49.4|3
1733401310000|2024-12-05 12:21:50|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1733401320000|2024-12-05 12:22:00|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733401370000|2024-12-05 12:22:50|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733401380000|2024-12-05 12:23:00|49.62|49.4|49.62|49.4|49.63|49.41|49.62|49.4|3
1733401390000|2024-12-05 12:23:10|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733401420000|2024-12-05 12:23:40|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733401430000|2024-12-05 12:23:50|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733401460000|2024-12-05 12:24:20|49.64|49.42|49.65|49.43|49.65|49.43|49.62|49.4|4
1733401470000|2024-12-05 12:24:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733401500000|2024-12-05 12:25:00|49.67|49.45|49.64|49.42|49.7|49.48|49.64|49.42|8
1733401510000|2024-12-05 12:25:10|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733401520000|2024-12-05 12:25:20|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733401530000|2024-12-05 12:25:30|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733401540000|2024-12-05 12:25:40|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733401560000|2024-12-05 12:26:00|49.65|49.43|49.65|49.43|49.65|49.43|49.64|49.42|3
1733401570000|2024-12-05 12:26:10|49.62|49.4|49.6|49.38|49.62|49.4|49.6|49.38|2
1733401580000|2024-12-05 12:26:20|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733401600000|2024-12-05 12:26:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733401620000|2024-12-05 12:27:00|49.56|49.34|49.59|49.37|49.59|49.37|49.56|49.34|2
1733401630000|2024-12-05 12:27:10|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733401640000|2024-12-05 12:27:20|49.56|49.34|49.54|49.32|49.56|49.34|49.54|49.32|3
1733401650000|2024-12-05 12:27:30|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733401670000|2024-12-05 12:27:50|49.57|49.35|49.56|49.34|49.57|49.35|49.55|49.33|3
1733401680000|2024-12-05 12:28:00|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733401700000|2024-12-05 12:28:20|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733401710000|2024-12-05 12:28:30|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|3
1733401720000|2024-12-05 12:28:40|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733401730000|2024-12-05 12:28:50|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733401740000|2024-12-05 12:29:00|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733401760000|2024-12-05 12:29:20|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733401770000|2024-12-05 12:29:30|49.53|49.31|49.47|49.25|49.53|49.31|49.47|49.25|5
1733401790000|2024-12-05 12:29:50|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733401800000|2024-12-05 12:30:00|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733401810000|2024-12-05 12:30:10|49.47|49.25|49.47|49.25|49.48|49.26|49.47|49.25|3
1733401820000|2024-12-05 12:30:20|49.48|49.26|49.45|49.23|49.48|49.26|49.45|49.23|4
1733401830000|2024-12-05 12:30:30|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|2
1733401840000|2024-12-05 12:30:40|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733401860000|2024-12-05 12:31:00|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733401880000|2024-12-05 12:31:20|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1733401890000|2024-12-05 12:31:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733401900000|2024-12-05 12:31:40|49.35|49.13|49.31|49.09|49.35|49.13|49.31|49.09|5
1733401910000|2024-12-05 12:31:50|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733401940000|2024-12-05 12:32:20|49.32|49.1|49.33|49.11|49.33|49.11|49.31|49.09|3
1733401980000|2024-12-05 12:33:00|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733401990000|2024-12-05 12:33:10|49.33|49.11|49.32|49.1|49.34|49.12|49.31|49.09|5
1733402010000|2024-12-05 12:33:30|49.33|49.11|49.33|49.11|49.33|49.11|49.32|49.1|3
1733402020000|2024-12-05 12:33:40|49.31|49.09|49.3|49.08|49.31|49.09|49.29|49.07|3
1733402030000|2024-12-05 12:33:50|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733402040000|2024-12-05 12:34:00|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733402050000|2024-12-05 12:34:10|49.32|49.1|49.32|49.1|49.32|49.1|49.31|49.09|3
1733402060000|2024-12-05 12:34:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733402090000|2024-12-05 12:34:50|49.27|49.05|49.24|49.02|49.27|49.05|49.24|49.02|4
1733402100000|2024-12-05 12:35:00|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733402110000|2024-12-05 12:35:10|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|3
1733402120000|2024-12-05 12:35:20|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733402130000|2024-12-05 12:35:30|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733402140000|2024-12-05 12:35:40|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733402160000|2024-12-05 12:36:00|49.2|48.98|49.24|49.02|49.24|49.02|49.2|48.98|3
1733402170000|2024-12-05 12:36:10|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733402180000|2024-12-05 12:36:20|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733402190000|2024-12-05 12:36:30|49.26|49.04|49.33|49.11|49.33|49.11|49.26|49.04|4
1733402210000|2024-12-05 12:36:50|49.34|49.12|49.32|49.1|49.35|49.13|49.32|49.1|5
1733402220000|2024-12-05 12:37:00|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733402230000|2024-12-05 12:37:10|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733402240000|2024-12-05 12:37:20|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|4
1733402250000|2024-12-05 12:37:30|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733402260000|2024-12-05 12:37:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733402270000|2024-12-05 12:37:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733402280000|2024-12-05 12:38:00|49.27|49.05|49.27|49.05|49.28|49.06|49.27|49.05|3
1733402290000|2024-12-05 12:38:10|49.26|49.04|49.23|49.01|49.26|49.04|49.23|49.01|4
1733402300000|2024-12-05 12:38:20|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733402320000|2024-12-05 12:38:40|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|8
1733402330000|2024-12-05 12:38:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733402340000|2024-12-05 12:39:00|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733402360000|2024-12-05 12:39:20|49.21|48.99|49.24|49.02|49.24|49.02|49.21|48.99|2
1733402380000|2024-12-05 12:39:40|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733402390000|2024-12-05 12:39:50|49.22|49|49.22|49|49.23|49.01|49.22|49|3
1733402400000|2024-12-05 12:40:00|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733402410000|2024-12-05 12:40:10|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733402420000|2024-12-05 12:40:20|49.21|48.99|49.17|48.95|49.21|48.99|49.17|48.95|3
1733402430000|2024-12-05 12:40:30|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733402440000|2024-12-05 12:40:40|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733402470000|2024-12-05 12:41:10|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733402480000|2024-12-05 12:41:20|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733402490000|2024-12-05 12:41:30|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733402500000|2024-12-05 12:41:40|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733402510000|2024-12-05 12:41:50|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733402520000|2024-12-05 12:42:00|49.05|48.83|49.03|48.81|49.05|48.83|49.03|48.81|3
1733402530000|2024-12-05 12:42:10|49.04|48.82|49.03|48.81|49.05|48.83|49.03|48.81|3
1733402540000|2024-12-05 12:42:20|49.06|48.84|49.08|48.86|49.08|48.86|49.06|48.84|3
1733402550000|2024-12-05 12:42:30|49.09|48.87|49.13|48.91|49.13|48.91|49.09|48.87|3
1733402560000|2024-12-05 12:42:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733402570000|2024-12-05 12:42:50|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733402580000|2024-12-05 12:43:00|49.15|48.93|49.07|48.85|49.15|48.93|49.07|48.85|6
1733402590000|2024-12-05 12:43:10|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733402600000|2024-12-05 12:43:20|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1733402610000|2024-12-05 12:43:30|49.09|48.87|49.13|48.91|49.13|48.91|49.09|48.87|4
1733402640000|2024-12-05 12:44:00|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733402660000|2024-12-05 12:44:20|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733402670000|2024-12-05 12:44:30|49.12|48.9|49.13|48.91|49.14|48.92|49.12|48.9|4
1733402680000|2024-12-05 12:44:40|49.15|48.93|49.15|48.93|49.15|48.93|49.13|48.91|3
1733402690000|2024-12-05 12:44:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733402700000|2024-12-05 12:45:00|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733402710000|2024-12-05 12:45:10|49.15|48.93|49.22|49|49.22|49|49.15|48.93|5
1733402730000|2024-12-05 12:45:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733402740000|2024-12-05 12:45:40|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733402750000|2024-12-05 12:45:50|49.23|49.01|49.23|49.01|49.24|49.02|49.23|49.01|3
1733402760000|2024-12-05 12:46:00|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733402770000|2024-12-05 12:46:10|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|4
1733402780000|2024-12-05 12:46:20|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733402800000|2024-12-05 12:46:40|49.25|49.03|49.28|49.06|49.28|49.06|49.25|49.03|4
1733402820000|2024-12-05 12:47:00|49.29|49.07|49.32|49.1|49.32|49.1|49.29|49.07|3
1733402830000|2024-12-05 12:47:10|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733402840000|2024-12-05 12:47:20|49.3|49.08|49.27|49.05|49.3|49.08|49.27|49.05|3
1733402860000|2024-12-05 12:47:40|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733402870000|2024-12-05 12:47:50|49.29|49.07|49.27|49.05|49.31|49.09|49.27|49.05|5
1733402880000|2024-12-05 12:48:00|49.26|49.04|49.26|49.04|49.27|49.05|49.26|49.04|3
1733402890000|2024-12-05 12:48:10|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733402900000|2024-12-05 12:48:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733402910000|2024-12-05 12:48:30|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733402920000|2024-12-05 12:48:40|49.23|49.01|49.2|48.98|49.23|49.01|49.2|48.98|3
1733402950000|2024-12-05 12:49:10|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733402970000|2024-12-05 12:49:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733402980000|2024-12-05 12:49:40|49.17|48.95|49.15|48.93|49.17|48.95|49.14|48.92|4
1733403010000|2024-12-05 12:50:10|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|4
1733403020000|2024-12-05 12:50:20|49.16|48.94|49.18|48.96|49.18|48.96|49.16|48.94|5
1733403030000|2024-12-05 12:50:30|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|3
1733403050000|2024-12-05 12:50:50|49.16|48.94|49.22|49|49.22|49|49.16|48.94|7
1733403060000|2024-12-05 12:51:00|49.23|49.01|49.29|49.07|49.3|49.08|49.23|49.01|11
1733403070000|2024-12-05 12:51:10|49.28|49.06|49.27|49.05|49.28|49.06|49.25|49.03|12
1733403080000|2024-12-05 12:51:20|49.28|49.06|49.26|49.04|49.28|49.06|49.26|49.04|3
1733403090000|2024-12-05 12:51:30|49.27|49.05|49.31|49.09|49.33|49.11|49.27|49.05|10
1733403100000|2024-12-05 12:51:40|49.32|49.1|49.34|49.12|49.34|49.12|49.32|49.1|3
1733403110000|2024-12-05 12:51:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733403120000|2024-12-05 12:52:00|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733403130000|2024-12-05 12:52:10|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|4
1733403150000|2024-12-05 12:52:30|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733403160000|2024-12-05 12:52:40|49.37|49.15|49.37|49.15|49.37|49.15|49.36|49.14|3
1733403170000|2024-12-05 12:52:50|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733403180000|2024-12-05 12:53:00|49.36|49.14|49.35|49.13|49.37|49.15|49.35|49.13|6
1733403200000|2024-12-05 12:53:20|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1733403210000|2024-12-05 12:53:30|49.33|49.11|49.35|49.13|49.35|49.13|49.33|49.11|2
1733403220000|2024-12-05 12:53:40|49.39|49.17|49.39|49.17|49.4|49.18|49.39|49.17|3
1733403230000|2024-12-05 12:53:50|49.38|49.16|49.39|49.17|49.4|49.18|49.37|49.15|6
1733403240000|2024-12-05 12:54:00|49.4|49.18|49.42|49.2|49.42|49.2|49.4|49.18|5
1733403250000|2024-12-05 12:54:10|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733403260000|2024-12-05 12:54:20|49.41|49.19|49.39|49.17|49.41|49.19|49.39|49.17|5
1733403270000|2024-12-05 12:54:30|49.4|49.18|49.4|49.18|49.4|49.18|49.39|49.17|3
1733403280000|2024-12-05 12:54:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733403290000|2024-12-05 12:54:50|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733403300000|2024-12-05 12:55:00|49.42|49.2|49.42|49.2|49.43|49.21|49.42|49.2|3
1733403310000|2024-12-05 12:55:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733403320000|2024-12-05 12:55:20|49.44|49.22|49.55|49.33|49.55|49.33|49.44|49.22|8
1733403330000|2024-12-05 12:55:30|49.52|49.3|49.5|49.28|49.54|49.32|49.5|49.28|9
1733403340000|2024-12-05 12:55:40|49.52|49.3|49.55|49.33|49.55|49.33|49.52|49.3|6
1733403350000|2024-12-05 12:55:50|49.54|49.32|49.48|49.26|49.54|49.32|49.43|49.21|17
1733403360000|2024-12-05 12:56:00|49.52|49.3|49.52|49.3|49.54|49.32|49.52|49.3|5
1733403370000|2024-12-05 12:56:10|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733403380000|2024-12-05 12:56:20|49.51|49.29|49.46|49.24|49.51|49.29|49.45|49.23|8
1733403390000|2024-12-05 12:56:30|49.47|49.25|49.45|49.23|49.47|49.25|49.44|49.22|5
1733403400000|2024-12-05 12:56:40|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|3
1733403410000|2024-12-05 12:56:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733403430000|2024-12-05 12:57:10|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|3
1733403440000|2024-12-05 12:57:20|49.41|49.19|49.42|49.2|49.43|49.21|49.41|49.19|4
1733403450000|2024-12-05 12:57:30|49.41|49.19|49.41|49.19|49.42|49.2|49.39|49.17|8
1733403460000|2024-12-05 12:57:40|49.42|49.2|49.41|49.19|49.42|49.2|49.4|49.18|4
1733403470000|2024-12-05 12:57:50|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733403480000|2024-12-05 12:58:00|49.41|49.19|49.41|49.19|49.42|49.2|49.41|49.19|3
1733403490000|2024-12-05 12:58:10|49.4|49.18|49.36|49.14|49.4|49.18|49.36|49.14|4
1733403510000|2024-12-05 12:58:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733403520000|2024-12-05 12:58:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733403530000|2024-12-05 12:58:50|49.37|49.15|49.35|49.13|49.37|49.15|49.35|49.13|3
1733403540000|2024-12-05 12:59:00|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1733403550000|2024-12-05 12:59:10|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733403560000|2024-12-05 12:59:20|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733403570000|2024-12-05 12:59:30|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733403580000|2024-12-05 12:59:40|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733403600000|2024-12-05 13:00:00|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733403610000|2024-12-05 13:00:10|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733403620000|2024-12-05 13:00:20|49.32|49.1|49.26|49.04|49.32|49.1|49.25|49.03|7
1733403630000|2024-12-05 13:00:30|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733403640000|2024-12-05 13:00:40|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|3
1733403660000|2024-12-05 13:01:00|49.27|49.05|49.34|49.12|49.34|49.12|49.27|49.05|8
1733403670000|2024-12-05 13:01:10|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733403680000|2024-12-05 13:01:20|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733403690000|2024-12-05 13:01:30|49.36|49.14|49.34|49.12|49.36|49.14|49.34|49.12|2
1733403700000|2024-12-05 13:01:40|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733403710000|2024-12-05 13:01:50|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733403730000|2024-12-05 13:02:10|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733403740000|2024-12-05 13:02:20|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733403760000|2024-12-05 13:02:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733403770000|2024-12-05 13:02:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733403790000|2024-12-05 13:03:10|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733403810000|2024-12-05 13:03:30|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|4
1733403830000|2024-12-05 13:03:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733403840000|2024-12-05 13:04:00|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|3
1733403850000|2024-12-05 13:04:10|49.28|49.06|49.25|49.03|49.28|49.06|49.25|49.03|3
1733403860000|2024-12-05 13:04:20|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733403870000|2024-12-05 13:04:30|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733403880000|2024-12-05 13:04:40|49.2|48.98|49.17|48.95|49.21|48.99|49.16|48.94|9
1733403890000|2024-12-05 13:04:50|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733403900000|2024-12-05 13:05:00|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733403910000|2024-12-05 13:05:10|49.18|48.96|49.2|48.98|49.2|48.98|49.18|48.96|3
1733403920000|2024-12-05 13:05:20|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733403930000|2024-12-05 13:05:30|49.21|48.99|49.25|49.03|49.25|49.03|49.21|48.99|6
1733403940000|2024-12-05 13:05:40|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733403950000|2024-12-05 13:05:50|49.24|49.02|49.27|49.05|49.27|49.05|49.21|48.99|9
1733403960000|2024-12-05 13:06:00|49.25|49.03|49.19|48.97|49.25|49.03|49.19|48.97|5
1733403970000|2024-12-05 13:06:10|49.2|48.98|49.18|48.96|49.21|48.99|49.17|48.95|8
1733403980000|2024-12-05 13:06:20|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733403990000|2024-12-05 13:06:30|49.14|48.92|49.15|48.93|49.16|48.94|49.14|48.92|6
1733404000000|2024-12-05 13:06:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733404020000|2024-12-05 13:07:00|49.15|48.93|49.22|49|49.23|49.01|49.15|48.93|7
1733404030000|2024-12-05 13:07:10|49.23|49.01|49.29|49.07|49.29|49.07|49.23|49.01|6
1733404040000|2024-12-05 13:07:20|49.3|49.08|49.29|49.07|49.3|49.08|49.28|49.06|4
1733404050000|2024-12-05 13:07:30|49.3|49.08|49.36|49.14|49.36|49.14|49.3|49.08|10
1733404060000|2024-12-05 13:07:40|49.35|49.13|49.32|49.1|49.35|49.13|49.32|49.1|7
1733404070000|2024-12-05 13:07:50|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733404090000|2024-12-05 13:08:10|49.29|49.07|49.27|49.05|49.29|49.07|49.27|49.05|3
1733404100000|2024-12-05 13:08:20|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733404110000|2024-12-05 13:08:30|49.28|49.06|49.32|49.1|49.32|49.1|49.28|49.06|3
1733404120000|2024-12-05 13:08:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733404130000|2024-12-05 13:08:50|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733404150000|2024-12-05 13:09:10|49.3|49.08|49.27|49.05|49.3|49.08|49.26|49.04|5
1733404160000|2024-12-05 13:09:20|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733404170000|2024-12-05 13:09:30|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733404180000|2024-12-05 13:09:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733404190000|2024-12-05 13:09:50|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|5
1733404200000|2024-12-05 13:10:00|49.31|49.09|49.34|49.12|49.34|49.12|49.31|49.09|3
1733404210000|2024-12-05 13:10:10|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733404220000|2024-12-05 13:10:20|49.35|49.13|49.28|49.06|49.36|49.14|49.28|49.06|7
1733404230000|2024-12-05 13:10:30|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|3
1733404240000|2024-12-05 13:10:40|49.26|49.04|49.27|49.05|49.27|49.05|49.25|49.03|4
1733404260000|2024-12-05 13:11:00|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|3
1733404270000|2024-12-05 13:11:10|49.27|49.05|49.27|49.05|49.28|49.06|49.26|49.04|5
1733404280000|2024-12-05 13:11:20|49.28|49.06|49.3|49.08|49.3|49.08|49.28|49.06|3
1733404290000|2024-12-05 13:11:30|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733404300000|2024-12-05 13:11:40|49.3|49.08|49.33|49.11|49.33|49.11|49.3|49.08|3
1733404320000|2024-12-05 13:12:00|49.35|49.13|49.33|49.11|49.35|49.13|49.32|49.1|4
1733404330000|2024-12-05 13:12:10|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|3
1733404350000|2024-12-05 13:12:30|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733404370000|2024-12-05 13:12:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733404390000|2024-12-05 13:13:10|49.27|49.05|49.23|49.01|49.27|49.05|49.23|49.01|3
1733404410000|2024-12-05 13:13:30|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733404420000|2024-12-05 13:13:40|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733404440000|2024-12-05 13:14:00|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733404450000|2024-12-05 13:14:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733404460000|2024-12-05 13:14:20|49.22|49|49.22|49|49.22|49|49.22|49|1
1733404470000|2024-12-05 13:14:30|49.21|48.99|49.19|48.97|49.21|48.99|49.19|48.97|3
1733404480000|2024-12-05 13:14:40|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733404490000|2024-12-05 13:14:50|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733404530000|2024-12-05 13:15:30|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733404560000|2024-12-05 13:16:00|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733404570000|2024-12-05 13:16:10|49.19|48.97|49.19|48.97|49.2|48.98|49.19|48.97|3
1733404580000|2024-12-05 13:16:20|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733404590000|2024-12-05 13:16:30|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733404600000|2024-12-05 13:16:40|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733404650000|2024-12-05 13:17:30|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733404660000|2024-12-05 13:17:40|49.14|48.92|49.16|48.94|49.16|48.94|49.13|48.91|5
1733404670000|2024-12-05 13:17:50|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|2
1733404690000|2024-12-05 13:18:10|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733404700000|2024-12-05 13:18:20|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|3
1733404710000|2024-12-05 13:18:30|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733404730000|2024-12-05 13:18:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733404740000|2024-12-05 13:19:00|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|2
1733404750000|2024-12-05 13:19:10|49.13|48.91|49.07|48.85|49.13|48.91|49.07|48.85|4
1733404760000|2024-12-05 13:19:20|49.09|48.87|49.14|48.92|49.14|48.92|49.07|48.85|6
1733404770000|2024-12-05 13:19:30|49.13|48.91|49.1|48.88|49.13|48.91|49.1|48.88|4
1733404800000|2024-12-05 13:20:00|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733404830000|2024-12-05 13:20:30|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733404850000|2024-12-05 13:20:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733404860000|2024-12-05 13:21:00|49.1|48.88|49.1|48.88|49.11|48.89|49.1|48.88|3
1733404870000|2024-12-05 13:21:10|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733404880000|2024-12-05 13:21:20|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733404890000|2024-12-05 13:21:30|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733404910000|2024-12-05 13:21:50|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733404930000|2024-12-05 13:22:10|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733404940000|2024-12-05 13:22:20|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733404950000|2024-12-05 13:22:30|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733404960000|2024-12-05 13:22:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733404970000|2024-12-05 13:22:50|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|3
1733404990000|2024-12-05 13:23:10|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733405000000|2024-12-05 13:23:20|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733405020000|2024-12-05 13:23:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733405030000|2024-12-05 13:23:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733405040000|2024-12-05 13:24:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733405050000|2024-12-05 13:24:10|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733405080000|2024-12-05 13:24:40|49.16|48.94|49.18|48.96|49.18|48.96|49.16|48.94|2
1733405090000|2024-12-05 13:24:50|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733405100000|2024-12-05 13:25:00|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733405110000|2024-12-05 13:25:10|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733405130000|2024-12-05 13:25:30|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733405140000|2024-12-05 13:25:40|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733405170000|2024-12-05 13:26:10|49.22|49|49.22|49|49.22|49|49.22|49|1
1733405180000|2024-12-05 13:26:20|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733405190000|2024-12-05 13:26:30|49.19|48.97|49.19|48.97|49.2|48.98|49.18|48.96|5
1733405200000|2024-12-05 13:26:40|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733405210000|2024-12-05 13:26:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733405220000|2024-12-05 13:27:00|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733405230000|2024-12-05 13:27:10|49.3|49.08|49.36|49.14|49.36|49.14|49.3|49.08|7
1733405240000|2024-12-05 13:27:20|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1733405250000|2024-12-05 13:27:30|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1733405260000|2024-12-05 13:27:40|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733405270000|2024-12-05 13:27:50|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733405280000|2024-12-05 13:28:00|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733405290000|2024-12-05 13:28:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733405300000|2024-12-05 13:28:20|49.42|49.2|49.47|49.25|49.47|49.25|49.42|49.2|5
1733405310000|2024-12-05 13:28:30|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733405320000|2024-12-05 13:28:40|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733405330000|2024-12-05 13:28:50|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733405340000|2024-12-05 13:29:00|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733405350000|2024-12-05 13:29:10|49.4|49.18|49.36|49.14|49.4|49.18|49.34|49.12|6
1733405360000|2024-12-05 13:29:20|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733405370000|2024-12-05 13:29:30|49.35|49.13|49.35|49.13|49.35|49.13|49.34|49.12|5
1733405380000|2024-12-05 13:29:40|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733405400000|2024-12-05 13:30:00|49.35|49.13|49.37|49.15|49.37|49.15|49.35|49.13|2
1733405410000|2024-12-05 13:30:10|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733405420000|2024-12-05 13:30:20|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733405430000|2024-12-05 13:30:30|49.37|49.15|49.38|49.16|49.4|49.18|49.37|49.15|4
1733405450000|2024-12-05 13:30:50|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733405460000|2024-12-05 13:31:00|49.41|49.19|49.4|49.18|49.41|49.19|49.39|49.17|3
1733405480000|2024-12-05 13:31:20|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733405500000|2024-12-05 13:31:40|49.4|49.18|49.38|49.16|49.4|49.18|49.38|49.16|5
1733405520000|2024-12-05 13:32:00|49.37|49.15|49.35|49.13|49.37|49.15|49.35|49.13|3
1733405530000|2024-12-05 13:32:10|49.36|49.14|49.36|49.14|49.37|49.15|49.35|49.13|7
1733405550000|2024-12-05 13:32:30|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733405570000|2024-12-05 13:32:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733405580000|2024-12-05 13:33:00|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733405590000|2024-12-05 13:33:10|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733405610000|2024-12-05 13:33:30|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733405630000|2024-12-05 13:33:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733405640000|2024-12-05 13:34:00|49.36|49.14|49.36|49.14|49.36|49.14|49.35|49.13|3
1733405650000|2024-12-05 13:34:10|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733405660000|2024-12-05 13:34:20|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733405670000|2024-12-05 13:34:30|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733405680000|2024-12-05 13:34:40|49.44|49.22|49.47|49.25|49.47|49.25|49.44|49.22|3
1733405690000|2024-12-05 13:34:50|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733405700000|2024-12-05 13:35:00|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733405710000|2024-12-05 13:35:10|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1733405720000|2024-12-05 13:35:20|49.5|49.28|49.48|49.26|49.5|49.28|49.48|49.26|2
1733405730000|2024-12-05 13:35:30|49.47|49.25|49.47|49.25|49.48|49.26|49.47|49.25|3
1733405740000|2024-12-05 13:35:40|49.48|49.26|49.5|49.28|49.5|49.28|49.48|49.26|3
1733405750000|2024-12-05 13:35:50|49.49|49.27|49.46|49.24|49.49|49.27|49.46|49.24|4
1733405760000|2024-12-05 13:36:00|49.47|49.25|49.48|49.26|49.48|49.26|49.46|49.24|4
1733405780000|2024-12-05 13:36:20|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733405800000|2024-12-05 13:36:40|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733405810000|2024-12-05 13:36:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733405820000|2024-12-05 13:37:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733405830000|2024-12-05 13:37:10|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733405840000|2024-12-05 13:37:20|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733405850000|2024-12-05 13:37:30|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733405860000|2024-12-05 13:37:40|49.43|49.21|49.46|49.24|49.46|49.24|49.43|49.21|2
1733405890000|2024-12-05 13:38:10|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733405900000|2024-12-05 13:38:20|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733405910000|2024-12-05 13:38:30|49.42|49.2|49.39|49.17|49.42|49.2|49.39|49.17|2
1733405920000|2024-12-05 13:38:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733405930000|2024-12-05 13:38:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733405940000|2024-12-05 13:39:00|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733405950000|2024-12-05 13:39:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733405970000|2024-12-05 13:39:30|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733405980000|2024-12-05 13:39:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733405990000|2024-12-05 13:39:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733406000000|2024-12-05 13:40:00|49.34|49.12|49.29|49.07|49.34|49.12|49.29|49.07|5
1733406010000|2024-12-05 13:40:10|49.28|49.06|49.24|49.02|49.28|49.06|49.24|49.02|4
1733406020000|2024-12-05 13:40:20|49.25|49.03|49.21|48.99|49.25|49.03|49.21|48.99|5
1733406030000|2024-12-05 13:40:30|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733406040000|2024-12-05 13:40:40|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733406060000|2024-12-05 13:41:00|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733406090000|2024-12-05 13:41:30|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733406100000|2024-12-05 13:41:40|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|3
1733406110000|2024-12-05 13:41:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733406120000|2024-12-05 13:42:00|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733406140000|2024-12-05 13:42:20|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|3
1733406150000|2024-12-05 13:42:30|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733406160000|2024-12-05 13:42:40|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733406170000|2024-12-05 13:42:50|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733406180000|2024-12-05 13:43:00|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733406190000|2024-12-05 13:43:10|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733406200000|2024-12-05 13:43:20|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733406220000|2024-12-05 13:43:40|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|4
1733406230000|2024-12-05 13:43:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733406240000|2024-12-05 13:44:00|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733406250000|2024-12-05 13:44:10|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733406280000|2024-12-05 13:44:40|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733406300000|2024-12-05 13:45:00|49.18|48.96|49.22|49|49.22|49|49.18|48.96|3
1733406310000|2024-12-05 13:45:10|49.21|48.99|49.21|48.99|49.21|48.99|49.2|48.98|5
1733406320000|2024-12-05 13:45:20|49.22|49|49.22|49|49.22|49|49.22|49|1
1733406330000|2024-12-05 13:45:30|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1733406340000|2024-12-05 13:45:40|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733406360000|2024-12-05 13:46:00|49.25|49.03|49.29|49.07|49.29|49.07|49.25|49.03|3
1733406370000|2024-12-05 13:46:10|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733406380000|2024-12-05 13:46:20|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733406390000|2024-12-05 13:46:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733406400000|2024-12-05 13:46:40|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733406410000|2024-12-05 13:46:50|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733406430000|2024-12-05 13:47:10|49.27|49.05|49.26|49.04|49.27|49.05|49.25|49.03|3
1733406440000|2024-12-05 13:47:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733406450000|2024-12-05 13:47:30|49.25|49.03|49.27|49.05|49.27|49.05|49.25|49.03|3
1733406470000|2024-12-05 13:47:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733406480000|2024-12-05 13:48:00|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733406490000|2024-12-05 13:48:10|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733406500000|2024-12-05 13:48:20|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733406510000|2024-12-05 13:48:30|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733406520000|2024-12-05 13:48:40|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733406530000|2024-12-05 13:48:50|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733406540000|2024-12-05 13:49:00|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733406550000|2024-12-05 13:49:10|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733406560000|2024-12-05 13:49:20|49.22|49|49.22|49|49.22|49|49.22|49|1
1733406570000|2024-12-05 13:49:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733406580000|2024-12-05 13:49:40|49.22|49|49.22|49|49.22|49|49.22|49|1
1733406590000|2024-12-05 13:49:50|49.23|49.01|49.23|49.01|49.23|49.01|49.22|49|3
1733406600000|2024-12-05 13:50:00|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1733406610000|2024-12-05 13:50:10|49.25|49.03|49.26|49.04|49.26|49.04|49.25|49.03|2
1733406630000|2024-12-05 13:50:30|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733406660000|2024-12-05 13:51:00|49.24|49.02|49.24|49.02|49.24|49.02|49.23|49.01|3
1733406670000|2024-12-05 13:51:10|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733406700000|2024-12-05 13:51:40|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|3
1733406710000|2024-12-05 13:51:50|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733406740000|2024-12-05 13:52:20|49.26|49.04|49.28|49.06|49.28|49.06|49.26|49.04|3
1733406750000|2024-12-05 13:52:30|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733406760000|2024-12-05 13:52:40|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733406770000|2024-12-05 13:52:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733406780000|2024-12-05 13:53:00|49.27|49.05|49.23|49.01|49.27|49.05|49.23|49.01|5
1733406790000|2024-12-05 13:53:10|49.22|49|49.16|48.94|49.22|49|49.16|48.94|6
1733406800000|2024-12-05 13:53:20|49.17|48.95|49.17|48.95|49.18|48.96|49.17|48.95|3
1733406810000|2024-12-05 13:53:30|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|4
1733406820000|2024-12-05 13:53:40|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733406830000|2024-12-05 13:53:50|49.18|48.96|49.2|48.98|49.2|48.98|49.18|48.96|3
1733406840000|2024-12-05 13:54:00|49.23|49.01|49.29|49.07|49.29|49.07|49.23|49.01|7
1733406850000|2024-12-05 13:54:10|49.28|49.06|49.25|49.03|49.28|49.06|49.24|49.02|5
1733406870000|2024-12-05 13:54:30|49.23|49.01|49.23|49.01|49.24|49.02|49.23|49.01|3
1733406880000|2024-12-05 13:54:40|49.24|49.02|49.2|48.98|49.24|49.02|49.2|48.98|3
1733406900000|2024-12-05 13:55:00|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733406910000|2024-12-05 13:55:10|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733406920000|2024-12-05 13:55:20|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733406940000|2024-12-05 13:55:40|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733406960000|2024-12-05 13:56:00|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733406980000|2024-12-05 13:56:20|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733406990000|2024-12-05 13:56:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733407000000|2024-12-05 13:56:40|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733407010000|2024-12-05 13:56:50|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733407020000|2024-12-05 13:57:00|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733407030000|2024-12-05 13:57:10|49.22|49|49.23|49.01|49.23|49.01|49.22|49|2
1733407040000|2024-12-05 13:57:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733407060000|2024-12-05 13:57:40|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733407080000|2024-12-05 13:58:00|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733407100000|2024-12-05 13:58:20|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733407120000|2024-12-05 13:58:40|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733407130000|2024-12-05 13:58:50|49.27|49.05|49.3|49.08|49.3|49.08|49.27|49.05|3
1733407140000|2024-12-05 13:59:00|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733407170000|2024-12-05 13:59:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733407180000|2024-12-05 13:59:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733407190000|2024-12-05 13:59:50|49.28|49.06|49.26|49.04|49.28|49.06|49.26|49.04|3
1733407200000|2024-12-05 14:00:00|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|3
1733407210000|2024-12-05 14:00:10|49.29|49.07|49.31|49.09|49.31|49.09|49.29|49.07|3
1733407220000|2024-12-05 14:00:20|49.3|49.08|49.27|49.05|49.3|49.08|49.27|49.05|4
1733407230000|2024-12-05 14:00:30|49.26|49.04|49.25|49.03|49.26|49.04|49.24|49.02|4
1733407240000|2024-12-05 14:00:40|49.27|49.05|49.27|49.05|49.28|49.06|49.27|49.05|3
1733407250000|2024-12-05 14:00:50|49.28|49.06|49.31|49.09|49.31|49.09|49.28|49.06|3
1733407260000|2024-12-05 14:01:00|49.32|49.1|49.38|49.16|49.41|49.19|49.32|49.1|10
1733407270000|2024-12-05 14:01:10|49.39|49.17|49.4|49.18|49.41|49.19|49.39|49.17|4
1733407280000|2024-12-05 14:01:20|49.41|49.19|49.39|49.17|49.41|49.19|49.39|49.17|3
1733407290000|2024-12-05 14:01:30|49.4|49.18|49.44|49.22|49.44|49.22|49.4|49.18|5
1733407300000|2024-12-05 14:01:40|49.45|49.23|49.47|49.25|49.47|49.25|49.45|49.23|3
1733407310000|2024-12-05 14:01:50|49.48|49.26|49.49|49.27|49.49|49.27|49.47|49.25|4
1733407320000|2024-12-05 14:02:00|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733407330000|2024-12-05 14:02:10|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733407340000|2024-12-05 14:02:20|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733407350000|2024-12-05 14:02:30|49.52|49.3|49.56|49.34|49.56|49.34|49.52|49.3|6
1733407360000|2024-12-05 14:02:40|49.55|49.33|49.53|49.31|49.55|49.33|49.53|49.31|3
1733407370000|2024-12-05 14:02:50|49.52|49.3|49.49|49.27|49.52|49.3|49.49|49.27|4
1733407380000|2024-12-05 14:03:00|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733407390000|2024-12-05 14:03:10|49.43|49.21|49.4|49.18|49.43|49.21|49.4|49.18|2
1733407400000|2024-12-05 14:03:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733407410000|2024-12-05 14:03:30|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733407440000|2024-12-05 14:04:00|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733407450000|2024-12-05 14:04:10|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733407470000|2024-12-05 14:04:30|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733407480000|2024-12-05 14:04:40|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733407490000|2024-12-05 14:04:50|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733407500000|2024-12-05 14:05:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733407510000|2024-12-05 14:05:10|49.41|49.19|49.39|49.17|49.41|49.19|49.39|49.17|2
1733407530000|2024-12-05 14:05:30|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733407540000|2024-12-05 14:05:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733407550000|2024-12-05 14:05:50|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733407560000|2024-12-05 14:06:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733407570000|2024-12-05 14:06:10|49.43|49.21|49.43|49.21|49.43|49.21|49.42|49.2|3
1733407580000|2024-12-05 14:06:20|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733407590000|2024-12-05 14:06:30|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733407610000|2024-12-05 14:06:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733407630000|2024-12-05 14:07:10|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733407640000|2024-12-05 14:07:20|49.41|49.19|49.39|49.17|49.41|49.19|49.39|49.17|3
1733407650000|2024-12-05 14:07:30|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733407660000|2024-12-05 14:07:40|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733407680000|2024-12-05 14:08:00|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733407690000|2024-12-05 14:08:10|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733407700000|2024-12-05 14:08:20|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733407710000|2024-12-05 14:08:30|49.38|49.16|49.42|49.2|49.42|49.2|49.38|49.16|5
1733407720000|2024-12-05 14:08:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733407730000|2024-12-05 14:08:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733407740000|2024-12-05 14:09:00|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733407750000|2024-12-05 14:09:10|49.43|49.21|49.42|49.2|49.44|49.22|49.42|49.2|4
1733407760000|2024-12-05 14:09:20|49.41|49.19|49.37|49.15|49.41|49.19|49.37|49.15|5
1733407810000|2024-12-05 14:10:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733407820000|2024-12-05 14:10:20|49.39|49.17|49.39|49.17|49.39|49.17|49.38|49.16|3
1733407830000|2024-12-05 14:10:30|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733407860000|2024-12-05 14:11:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733407870000|2024-12-05 14:11:10|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733407880000|2024-12-05 14:11:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733407890000|2024-12-05 14:11:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733407910000|2024-12-05 14:11:50|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733407920000|2024-12-05 14:12:00|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733407930000|2024-12-05 14:12:10|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733407940000|2024-12-05 14:12:20|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733407960000|2024-12-05 14:12:40|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733407980000|2024-12-05 14:13:00|49.46|49.24|49.46|49.24|49.46|49.24|49.45|49.23|3
1733408000000|2024-12-05 14:13:20|49.47|49.25|49.45|49.23|49.47|49.25|49.45|49.23|3
1733408030000|2024-12-05 14:13:50|49.43|49.21|49.36|49.14|49.43|49.21|49.36|49.14|6
1733408050000|2024-12-05 14:14:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733408060000|2024-12-05 14:14:20|49.38|49.16|49.43|49.21|49.45|49.23|49.37|49.15|6
1733408070000|2024-12-05 14:14:30|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733408090000|2024-12-05 14:14:50|49.43|49.21|49.4|49.18|49.43|49.21|49.4|49.18|2
1733408100000|2024-12-05 14:15:00|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733408110000|2024-12-05 14:15:10|49.4|49.18|49.43|49.21|49.43|49.21|49.4|49.18|4
1733408120000|2024-12-05 14:15:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733408140000|2024-12-05 14:15:40|49.41|49.19|49.41|49.19|49.42|49.2|49.41|49.19|3
1733408160000|2024-12-05 14:16:00|49.39|49.17|49.35|49.13|49.39|49.17|49.35|49.13|4
1733408180000|2024-12-05 14:16:20|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733408210000|2024-12-05 14:16:50|49.39|49.17|49.41|49.19|49.41|49.19|49.39|49.17|3
1733408220000|2024-12-05 14:17:00|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733408230000|2024-12-05 14:17:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733408240000|2024-12-05 14:17:20|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733408260000|2024-12-05 14:17:40|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|4
1733408270000|2024-12-05 14:17:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733408290000|2024-12-05 14:18:10|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733408300000|2024-12-05 14:18:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733408310000|2024-12-05 14:18:30|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733408320000|2024-12-05 14:18:40|49.4|49.18|49.37|49.15|49.4|49.18|49.35|49.13|6
1733408330000|2024-12-05 14:18:50|49.38|49.16|49.35|49.13|49.39|49.17|49.35|49.13|6
1733408340000|2024-12-05 14:19:00|49.34|49.12|49.34|49.12|49.34|49.12|49.32|49.1|4
1733408350000|2024-12-05 14:19:10|49.33|49.11|49.35|49.13|49.35|49.13|49.33|49.11|3
1733408360000|2024-12-05 14:19:20|49.36|49.14|49.36|49.14|49.36|49.14|49.35|49.13|3
1733408370000|2024-12-05 14:19:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733408380000|2024-12-05 14:19:40|49.38|49.16|49.38|49.16|49.39|49.17|49.38|49.16|3
1733408390000|2024-12-05 14:19:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733408410000|2024-12-05 14:20:10|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733408430000|2024-12-05 14:20:30|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733408440000|2024-12-05 14:20:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733408450000|2024-12-05 14:20:50|49.37|49.15|49.39|49.17|49.39|49.17|49.37|49.15|2
1733408460000|2024-12-05 14:21:00|49.4|49.18|49.4|49.18|49.41|49.19|49.4|49.18|3
1733408470000|2024-12-05 14:21:10|49.41|49.19|49.39|49.17|49.41|49.19|49.39|49.17|3
1733408480000|2024-12-05 14:21:20|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733408500000|2024-12-05 14:21:40|49.4|49.18|49.42|49.2|49.42|49.2|49.4|49.18|2
1733408510000|2024-12-05 14:21:50|49.41|49.19|49.38|49.16|49.41|49.19|49.38|49.16|2
1733408520000|2024-12-05 14:22:00|49.36|49.14|49.34|49.12|49.36|49.14|49.34|49.12|3
1733408530000|2024-12-05 14:22:10|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733408540000|2024-12-05 14:22:20|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733408550000|2024-12-05 14:22:30|49.31|49.09|49.31|49.09|49.32|49.1|49.31|49.09|3
1733408580000|2024-12-05 14:23:00|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733408590000|2024-12-05 14:23:10|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|3
1733408600000|2024-12-05 14:23:20|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733408610000|2024-12-05 14:23:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733408630000|2024-12-05 14:23:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733408640000|2024-12-05 14:24:00|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733408650000|2024-12-05 14:24:10|49.27|49.05|49.24|49.02|49.27|49.05|49.24|49.02|4
1733408670000|2024-12-05 14:24:30|49.21|48.99|49.18|48.96|49.21|48.99|49.18|48.96|4
1733408680000|2024-12-05 14:24:40|49.17|48.95|49.14|48.92|49.17|48.95|49.14|48.92|2
1733408690000|2024-12-05 14:24:50|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733408700000|2024-12-05 14:25:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733408720000|2024-12-05 14:25:20|49.08|48.86|48.96|48.74|49.08|48.86|48.96|48.74|12
1733408730000|2024-12-05 14:25:30|48.95|48.73|48.92|48.7|48.95|48.73|48.92|48.7|3
1733408750000|2024-12-05 14:25:50|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733408760000|2024-12-05 14:26:00|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733408800000|2024-12-05 14:26:40|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733408810000|2024-12-05 14:26:50|48.93|48.71|48.91|48.69|48.93|48.71|48.9|48.68|4
1733408820000|2024-12-05 14:27:00|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733408830000|2024-12-05 14:27:10|48.91|48.69|48.91|48.69|48.92|48.7|48.9|48.68|4
1733408840000|2024-12-05 14:27:20|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733408850000|2024-12-05 14:27:30|48.87|48.65|48.85|48.63|48.87|48.65|48.85|48.63|3
1733408860000|2024-12-05 14:27:40|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|6
1733408870000|2024-12-05 14:27:50|48.88|48.66|48.91|48.69|48.91|48.69|48.88|48.66|6
1733408880000|2024-12-05 14:28:00|48.9|48.68|48.9|48.68|48.9|48.68|48.88|48.66|4
1733408890000|2024-12-05 14:28:10|48.91|48.69|48.93|48.71|48.93|48.71|48.91|48.69|2
1733408900000|2024-12-05 14:28:20|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733408910000|2024-12-05 14:28:30|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733408920000|2024-12-05 14:28:40|48.97|48.75|48.99|48.77|48.99|48.77|48.97|48.75|2
1733408930000|2024-12-05 14:28:50|49|48.78|49.03|48.81|49.03|48.81|49|48.78|4
1733408940000|2024-12-05 14:29:00|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1733408950000|2024-12-05 14:29:10|49|48.78|48.97|48.75|49|48.78|48.97|48.75|2
1733408970000|2024-12-05 14:29:30|48.96|48.74|48.96|48.74|48.97|48.75|48.96|48.74|3
1733408980000|2024-12-05 14:29:40|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733408990000|2024-12-05 14:29:50|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733409000000|2024-12-05 14:30:00|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733409010000|2024-12-05 14:30:10|48.99|48.77|48.94|48.72|48.99|48.77|48.93|48.71|8
1733409020000|2024-12-05 14:30:20|48.9|48.68|48.85|48.63|48.9|48.68|48.85|48.63|7
1733409030000|2024-12-05 14:30:30|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733409040000|2024-12-05 14:30:40|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1733409050000|2024-12-05 14:30:50|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733409060000|2024-12-05 14:31:00|48.83|48.61|48.82|48.6|48.83|48.61|48.81|48.59|4
1733409070000|2024-12-05 14:31:10|48.81|48.59|48.86|48.64|48.86|48.64|48.81|48.59|4
1733409080000|2024-12-05 14:31:20|48.92|48.7|48.91|48.69|48.92|48.7|48.88|48.66|8
1733409090000|2024-12-05 14:31:30|48.9|48.68|48.86|48.64|48.9|48.68|48.86|48.64|6
1733409100000|2024-12-05 14:31:40|48.87|48.65|48.87|48.65|48.87|48.65|48.86|48.64|5
1733409110000|2024-12-05 14:31:50|48.86|48.64|48.86|48.64|48.87|48.65|48.86|48.64|5
1733409120000|2024-12-05 14:32:00|48.83|48.61|48.81|48.59|48.83|48.61|48.81|48.59|7
1733409140000|2024-12-05 14:32:20|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733409150000|2024-12-05 14:32:30|48.78|48.56|48.76|48.54|48.78|48.56|48.76|48.54|3
1733409160000|2024-12-05 14:32:40|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733409170000|2024-12-05 14:32:50|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733409180000|2024-12-05 14:33:00|48.79|48.57|48.8|48.58|48.8|48.58|48.79|48.57|2
1733409190000|2024-12-05 14:33:10|48.81|48.59|48.83|48.61|48.84|48.62|48.81|48.59|5
1733409210000|2024-12-05 14:33:30|48.84|48.62|48.86|48.64|48.86|48.64|48.84|48.62|2
1733409220000|2024-12-05 14:33:40|48.87|48.65|48.96|48.74|48.96|48.74|48.87|48.65|5
1733409230000|2024-12-05 14:33:50|48.97|48.75|48.95|48.73|48.97|48.75|48.93|48.71|8
1733409240000|2024-12-05 14:34:00|48.96|48.74|48.98|48.76|48.98|48.76|48.96|48.74|5
1733409250000|2024-12-05 14:34:10|48.99|48.77|48.9|48.68|48.99|48.77|48.9|48.68|8
1733409260000|2024-12-05 14:34:20|48.89|48.67|48.93|48.71|48.94|48.72|48.89|48.67|6
1733409270000|2024-12-05 14:34:30|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733409280000|2024-12-05 14:34:40|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733409290000|2024-12-05 14:34:50|48.95|48.73|48.99|48.77|48.99|48.77|48.95|48.73|5
1733409300000|2024-12-05 14:35:00|48.98|48.76|49|48.78|49|48.78|48.98|48.76|3
1733409310000|2024-12-05 14:35:10|49.01|48.79|49.08|48.86|49.08|48.86|49.01|48.79|6
1733409320000|2024-12-05 14:35:20|49.09|48.87|49.08|48.86|49.11|48.89|49.08|48.86|6
1733409330000|2024-12-05 14:35:30|49.06|48.84|49.01|48.79|49.06|48.84|48.99|48.77|10
1733409340000|2024-12-05 14:35:40|49.02|48.8|49|48.78|49.04|48.82|49|48.78|5
1733409350000|2024-12-05 14:35:50|49.01|48.79|48.95|48.73|49.01|48.79|48.95|48.73|6
1733409360000|2024-12-05 14:36:00|48.96|48.74|48.93|48.71|48.99|48.77|48.93|48.71|6
1733409370000|2024-12-05 14:36:10|48.94|48.72|48.85|48.63|48.94|48.72|48.84|48.62|11
1733409380000|2024-12-05 14:36:20|48.84|48.62|48.86|48.64|48.86|48.64|48.84|48.62|5
1733409390000|2024-12-05 14:36:30|48.87|48.65|48.85|48.63|48.87|48.65|48.83|48.61|9
1733409410000|2024-12-05 14:36:50|48.84|48.62|48.83|48.61|48.84|48.62|48.82|48.6|5
1733409420000|2024-12-05 14:37:00|48.84|48.62|48.91|48.69|48.92|48.7|48.84|48.62|11
1733409430000|2024-12-05 14:37:10|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|6
1733409440000|2024-12-05 14:37:20|48.86|48.64|48.86|48.64|48.88|48.66|48.85|48.63|10
1733409450000|2024-12-05 14:37:30|48.85|48.63|48.81|48.59|48.85|48.63|48.81|48.59|4
1733409460000|2024-12-05 14:37:40|48.82|48.6|48.84|48.62|48.85|48.63|48.82|48.6|5
1733409470000|2024-12-05 14:37:50|48.81|48.59|48.81|48.59|48.82|48.6|48.81|48.59|3
1733409480000|2024-12-05 14:38:00|48.8|48.58|48.77|48.55|48.8|48.58|48.77|48.55|3
1733409490000|2024-12-05 14:38:10|48.78|48.56|48.74|48.52|48.78|48.56|48.74|48.52|4
1733409500000|2024-12-05 14:38:20|48.75|48.53|48.77|48.55|48.8|48.58|48.75|48.53|6
1733409510000|2024-12-05 14:38:30|48.76|48.54|48.76|48.54|48.76|48.54|48.75|48.53|5
1733409520000|2024-12-05 14:38:40|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733409530000|2024-12-05 14:38:50|48.78|48.56|48.8|48.58|48.8|48.58|48.78|48.56|3
1733409540000|2024-12-05 14:39:00|48.78|48.56|48.78|48.56|48.79|48.57|48.78|48.56|3
1733409550000|2024-12-05 14:39:10|48.79|48.57|48.8|48.58|48.8|48.58|48.78|48.56|4
1733409560000|2024-12-05 14:39:20|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733409570000|2024-12-05 14:39:30|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733409600000|2024-12-05 14:40:00|48.81|48.59|48.83|48.61|48.83|48.61|48.81|48.59|2
1733409620000|2024-12-05 14:40:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733409630000|2024-12-05 14:40:30|48.86|48.64|48.86|48.64|48.86|48.64|48.85|48.63|3
1733409640000|2024-12-05 14:40:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733409650000|2024-12-05 14:40:50|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733409660000|2024-12-05 14:41:00|48.85|48.63|48.8|48.58|48.85|48.63|48.8|48.58|5
1733409670000|2024-12-05 14:41:10|48.81|48.59|48.86|48.64|48.86|48.64|48.81|48.59|4
1733409680000|2024-12-05 14:41:20|48.85|48.63|48.8|48.58|48.85|48.63|48.8|48.58|6
1733409690000|2024-12-05 14:41:30|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733409700000|2024-12-05 14:41:40|48.79|48.57|48.79|48.57|48.8|48.58|48.79|48.57|3
1733409710000|2024-12-05 14:41:50|48.8|48.58|48.8|48.58|48.8|48.58|48.79|48.57|3
1733409720000|2024-12-05 14:42:00|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733409730000|2024-12-05 14:42:10|48.83|48.61|48.84|48.62|48.84|48.62|48.81|48.59|5
1733409740000|2024-12-05 14:42:20|48.85|48.63|48.85|48.63|48.86|48.64|48.85|48.63|5
1733409750000|2024-12-05 14:42:30|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733409760000|2024-12-05 14:42:40|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733409770000|2024-12-05 14:42:50|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733409780000|2024-12-05 14:43:00|48.9|48.68|48.92|48.7|48.92|48.7|48.9|48.68|2
1733409790000|2024-12-05 14:43:10|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733409800000|2024-12-05 14:43:20|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733409810000|2024-12-05 14:43:30|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733409820000|2024-12-05 14:43:40|48.9|48.68|48.92|48.7|48.92|48.7|48.9|48.68|5
1733409830000|2024-12-05 14:43:50|48.93|48.71|48.95|48.73|48.95|48.73|48.93|48.71|3
1733409840000|2024-12-05 14:44:00|48.98|48.76|49.04|48.82|49.04|48.82|48.98|48.76|8
1733409850000|2024-12-05 14:44:10|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733409860000|2024-12-05 14:44:20|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733409870000|2024-12-05 14:44:30|49.06|48.84|49.08|48.86|49.08|48.86|49.06|48.84|2
1733409880000|2024-12-05 14:44:40|49.06|48.84|49.06|48.84|49.07|48.85|49.06|48.84|3
1733409890000|2024-12-05 14:44:50|49.05|48.83|49.02|48.8|49.05|48.83|49.02|48.8|4
1733409900000|2024-12-05 14:45:00|49.03|48.81|49.05|48.83|49.05|48.83|49.03|48.81|3
1733409910000|2024-12-05 14:45:10|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733409920000|2024-12-05 14:45:20|49.05|48.83|49.03|48.81|49.05|48.83|49.03|48.81|5
1733409930000|2024-12-05 14:45:30|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733409940000|2024-12-05 14:45:40|49.05|48.83|49.05|48.83|49.06|48.84|49.04|48.82|5
1733409950000|2024-12-05 14:45:50|49.04|48.82|49.04|48.82|49.05|48.83|49.04|48.82|3
1733409960000|2024-12-05 14:46:00|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733409970000|2024-12-05 14:46:10|49.08|48.86|49.09|48.87|49.11|48.89|49.08|48.86|6
1733409980000|2024-12-05 14:46:20|49.08|48.86|49.04|48.82|49.09|48.87|49.04|48.82|7
1733410000000|2024-12-05 14:46:40|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733410010000|2024-12-05 14:46:50|49.05|48.83|49.09|48.87|49.09|48.87|49.05|48.83|4
1733410020000|2024-12-05 14:47:00|49.1|48.88|49.17|48.95|49.17|48.95|49.1|48.88|6
1733410030000|2024-12-05 14:47:10|49.15|48.93|49.17|48.95|49.17|48.95|49.15|48.93|7
1733410040000|2024-12-05 14:47:20|49.2|48.98|49.27|49.05|49.27|49.05|49.2|48.98|6
1733410050000|2024-12-05 14:47:30|49.28|49.06|49.35|49.13|49.35|49.13|49.28|49.06|5
1733410070000|2024-12-05 14:47:50|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733410080000|2024-12-05 14:48:00|49.31|49.09|49.33|49.11|49.35|49.13|49.31|49.09|8
1733410090000|2024-12-05 14:48:10|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733410100000|2024-12-05 14:48:20|49.27|49.05|49.25|49.03|49.27|49.05|49.25|49.03|5
1733410110000|2024-12-05 14:48:30|49.26|49.04|49.27|49.05|49.27|49.05|49.25|49.03|4
1733410120000|2024-12-05 14:48:40|49.25|49.03|49.19|48.97|49.25|49.03|49.18|48.96|10
1733410130000|2024-12-05 14:48:50|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|6
1733410140000|2024-12-05 14:49:00|49.22|49|49.22|49|49.22|49|49.22|49|1
1733410150000|2024-12-05 14:49:10|49.23|49.01|49.2|48.98|49.23|49.01|49.2|48.98|4
1733410160000|2024-12-05 14:49:20|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1733410190000|2024-12-05 14:49:50|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733410200000|2024-12-05 14:50:00|49.21|48.99|49.19|48.97|49.21|48.99|49.18|48.96|5
1733410210000|2024-12-05 14:50:10|49.2|48.98|49.19|48.97|49.21|48.99|49.19|48.97|4
1733410220000|2024-12-05 14:50:20|49.18|48.96|49.17|48.95|49.2|48.98|49.17|48.95|5
1733410230000|2024-12-05 14:50:30|49.18|48.96|49.2|48.98|49.2|48.98|49.18|48.96|5
1733410240000|2024-12-05 14:50:40|49.18|48.96|49.17|48.95|49.19|48.97|49.17|48.95|4
1733410250000|2024-12-05 14:50:50|49.16|48.94|49.14|48.92|49.17|48.95|49.14|48.92|5
1733410260000|2024-12-05 14:51:00|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733410270000|2024-12-05 14:51:10|49.18|48.96|49.23|49.01|49.23|49.01|49.18|48.96|4
1733410280000|2024-12-05 14:51:20|49.22|49|49.04|48.82|49.22|49|49.04|48.82|6
1733410290000|2024-12-05 14:51:30|49.08|48.86|49.04|48.82|49.12|48.9|49.03|48.81|12
1733410300000|2024-12-05 14:51:40|49.03|48.81|49|48.78|49.03|48.81|49|48.78|6
1733410310000|2024-12-05 14:51:50|49.01|48.79|49.07|48.85|49.08|48.86|49.01|48.79|13
1733410320000|2024-12-05 14:52:00|49.09|48.87|49.11|48.89|49.14|48.92|49.09|48.87|7
1733410330000|2024-12-05 14:52:10|49.1|48.88|49.03|48.81|49.1|48.88|49.03|48.81|10
1733410340000|2024-12-05 14:52:20|49.05|48.83|48.98|48.76|49.05|48.83|48.98|48.76|9
1733410350000|2024-12-05 14:52:30|48.94|48.72|49.01|48.79|49.01|48.79|48.94|48.72|3
1733410360000|2024-12-05 14:52:40|49|48.78|49.01|48.79|49.01|48.79|48.99|48.77|10
1733410370000|2024-12-05 14:52:50|49|48.78|49.1|48.88|49.1|48.88|49|48.78|6
1733410380000|2024-12-05 14:53:00|49.11|48.89|49.03|48.81|49.11|48.89|49.03|48.81|13
1733410390000|2024-12-05 14:53:10|49.05|48.83|49.01|48.79|49.06|48.84|49.01|48.79|5
1733410400000|2024-12-05 14:53:20|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733410410000|2024-12-05 14:53:30|49.04|48.82|49.02|48.8|49.04|48.82|49.02|48.8|2
1733410420000|2024-12-05 14:53:40|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733410430000|2024-12-05 14:53:50|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733410440000|2024-12-05 14:54:00|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733410450000|2024-12-05 14:54:10|49.02|48.8|49.01|48.79|49.04|48.82|49.01|48.79|6
1733410460000|2024-12-05 14:54:20|49.02|48.8|49.03|48.81|49.04|48.82|49.02|48.8|4
1733410470000|2024-12-05 14:54:30|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|6
1733410480000|2024-12-05 14:54:40|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733410490000|2024-12-05 14:54:50|49.1|48.88|49.08|48.86|49.11|48.89|49.08|48.86|5
1733410500000|2024-12-05 14:55:00|49.09|48.87|49.11|48.89|49.13|48.91|49.09|48.87|7
1733410510000|2024-12-05 14:55:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733410520000|2024-12-05 14:55:20|49.14|48.92|49.19|48.97|49.19|48.97|49.14|48.92|6
1733410540000|2024-12-05 14:55:40|49.18|48.96|49.15|48.93|49.18|48.96|49.15|48.93|6
1733410550000|2024-12-05 14:55:50|49.14|48.92|49.13|48.91|49.15|48.93|49.12|48.9|9
1733410560000|2024-12-05 14:56:00|49.12|48.9|49.07|48.85|49.12|48.9|49.07|48.85|10
1733410570000|2024-12-05 14:56:10|49.06|48.84|49.04|48.82|49.07|48.85|49.03|48.81|12
1733410580000|2024-12-05 14:56:20|49.05|48.83|49.03|48.81|49.05|48.83|49.03|48.81|5
1733410590000|2024-12-05 14:56:30|49.04|48.82|49.05|48.83|49.06|48.84|49.03|48.81|6
1733410600000|2024-12-05 14:56:40|49.06|48.84|49.03|48.81|49.06|48.84|49.03|48.81|3
1733410610000|2024-12-05 14:56:50|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|6
1733410620000|2024-12-05 14:57:00|49.04|48.82|49|48.78|49.04|48.82|49|48.78|5
1733410630000|2024-12-05 14:57:10|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733410640000|2024-12-05 14:57:20|48.99|48.77|48.98|48.76|49|48.78|48.97|48.75|5
1733410650000|2024-12-05 14:57:30|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733410660000|2024-12-05 14:57:40|48.95|48.73|48.92|48.7|48.95|48.73|48.92|48.7|4
1733410670000|2024-12-05 14:57:50|48.91|48.69|48.86|48.64|48.91|48.69|48.86|48.64|4
1733410680000|2024-12-05 14:58:00|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|4
1733410700000|2024-12-05 14:58:20|48.86|48.64|48.84|48.62|48.86|48.64|48.84|48.62|3
1733410710000|2024-12-05 14:58:30|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733410720000|2024-12-05 14:58:40|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|2
1733410730000|2024-12-05 14:58:50|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733410740000|2024-12-05 14:59:00|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733410750000|2024-12-05 14:59:10|48.88|48.66|48.89|48.67|48.9|48.68|48.88|48.66|3
1733410760000|2024-12-05 14:59:20|48.88|48.66|48.89|48.67|48.89|48.67|48.87|48.65|4
1733410770000|2024-12-05 14:59:30|48.9|48.68|48.92|48.7|48.92|48.7|48.9|48.68|2
1733410790000|2024-12-05 14:59:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733410800000|2024-12-05 15:00:00|48.95|48.73|48.99|48.77|48.99|48.77|48.95|48.73|4
1733410820000|2024-12-05 15:00:20|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|3
1733410830000|2024-12-05 15:00:30|48.95|48.73|48.87|48.65|48.95|48.73|48.87|48.65|6
1733410840000|2024-12-05 15:00:40|48.86|48.64|48.86|48.64|48.86|48.64|48.85|48.63|3
1733410850000|2024-12-05 15:00:50|48.87|48.65|48.95|48.73|48.96|48.74|48.87|48.65|8
1733410860000|2024-12-05 15:01:00|48.94|48.72|48.92|48.7|48.94|48.72|48.88|48.66|5
1733410870000|2024-12-05 15:01:10|48.87|48.65|48.86|48.64|48.89|48.67|48.82|48.6|13
1733410880000|2024-12-05 15:01:20|48.85|48.63|48.91|48.69|48.92|48.7|48.84|48.62|10
1733410890000|2024-12-05 15:01:30|48.9|48.68|48.9|48.68|48.9|48.68|48.85|48.63|10
1733410900000|2024-12-05 15:01:40|48.88|48.66|48.9|48.68|48.9|48.68|48.88|48.66|2
1733410910000|2024-12-05 15:01:50|48.91|48.69|48.99|48.77|48.99|48.77|48.91|48.69|4
1733410920000|2024-12-05 15:02:00|49.03|48.81|49.01|48.79|49.06|48.84|49|48.78|11
1733410930000|2024-12-05 15:02:10|49|48.78|48.99|48.77|49|48.78|48.97|48.75|10
1733410940000|2024-12-05 15:02:20|48.98|48.76|48.97|48.75|48.99|48.77|48.96|48.74|9
1733410950000|2024-12-05 15:02:30|48.96|48.74|48.96|48.74|48.97|48.75|48.95|48.73|5
1733410960000|2024-12-05 15:02:40|48.95|48.73|48.93|48.71|48.95|48.73|48.91|48.69|10
1733410970000|2024-12-05 15:02:50|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|2
1733410980000|2024-12-05 15:03:00|48.95|48.73|48.94|48.72|48.95|48.73|48.93|48.71|3
1733410990000|2024-12-05 15:03:10|48.95|48.73|48.89|48.67|48.95|48.73|48.89|48.67|6
1733411000000|2024-12-05 15:03:20|48.92|48.7|48.94|48.72|48.94|48.72|48.92|48.7|3
1733411010000|2024-12-05 15:03:30|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1733411020000|2024-12-05 15:03:40|48.98|48.76|49.02|48.8|49.02|48.8|48.98|48.76|7
1733411030000|2024-12-05 15:03:50|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733411040000|2024-12-05 15:04:00|48.99|48.77|49.02|48.8|49.02|48.8|48.99|48.77|5
1733411050000|2024-12-05 15:04:10|49.01|48.79|48.98|48.76|49.01|48.79|48.98|48.76|5
1733411070000|2024-12-05 15:04:30|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733411080000|2024-12-05 15:04:40|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733411090000|2024-12-05 15:04:50|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733411110000|2024-12-05 15:05:10|49.02|48.8|49.06|48.84|49.06|48.84|49.02|48.8|3
1733411130000|2024-12-05 15:05:30|49.07|48.85|49.11|48.89|49.12|48.9|49.07|48.85|4
1733411140000|2024-12-05 15:05:40|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733411150000|2024-12-05 15:05:50|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1733411160000|2024-12-05 15:06:00|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|3
1733411170000|2024-12-05 15:06:10|49.03|48.81|49.01|48.79|49.03|48.81|49|48.78|5
1733411180000|2024-12-05 15:06:20|48.99|48.77|48.98|48.76|49|48.78|48.98|48.76|8
1733411190000|2024-12-05 15:06:30|48.99|48.77|48.99|48.77|49|48.78|48.99|48.77|3
1733411200000|2024-12-05 15:06:40|49|48.78|49.03|48.81|49.03|48.81|49|48.78|3
1733411210000|2024-12-05 15:06:50|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1733411220000|2024-12-05 15:07:00|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733411240000|2024-12-05 15:07:20|49.05|48.83|49.07|48.85|49.07|48.85|49.05|48.83|3
1733411250000|2024-12-05 15:07:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733411260000|2024-12-05 15:07:40|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733411270000|2024-12-05 15:07:50|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|3
1733411280000|2024-12-05 15:08:00|49.06|48.84|49.08|48.86|49.08|48.86|49.06|48.84|5
1733411300000|2024-12-05 15:08:20|49.07|48.85|49.09|48.87|49.09|48.87|49.06|48.84|3
1733411320000|2024-12-05 15:08:40|49.05|48.83|49.01|48.79|49.05|48.83|49.01|48.79|3
1733411330000|2024-12-05 15:08:50|48.99|48.77|48.97|48.75|48.99|48.77|48.97|48.75|2
1733411340000|2024-12-05 15:09:00|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733411350000|2024-12-05 15:09:10|48.97|48.75|48.99|48.77|48.99|48.77|48.97|48.75|3
1733411370000|2024-12-05 15:09:30|48.96|48.74|48.94|48.72|48.98|48.76|48.94|48.72|7
1733411380000|2024-12-05 15:09:40|48.93|48.71|48.89|48.67|48.93|48.71|48.89|48.67|4
1733411390000|2024-12-05 15:09:50|48.9|48.68|48.93|48.71|48.93|48.71|48.9|48.68|4
1733411400000|2024-12-05 15:10:00|48.96|48.74|48.96|48.74|48.96|48.74|48.94|48.72|5
1733411410000|2024-12-05 15:10:10|48.95|48.73|48.98|48.76|48.98|48.76|48.95|48.73|4
1733411420000|2024-12-05 15:10:20|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733411430000|2024-12-05 15:10:30|49|48.78|49|48.78|49.01|48.79|49|48.78|3
1733411440000|2024-12-05 15:10:40|48.99|48.77|48.92|48.7|48.99|48.77|48.92|48.7|11
1733411450000|2024-12-05 15:10:50|48.91|48.69|48.9|48.68|48.92|48.7|48.9|48.68|3
1733411460000|2024-12-05 15:11:00|48.89|48.67|48.88|48.66|48.9|48.68|48.88|48.66|4
1733411470000|2024-12-05 15:11:10|48.87|48.65|48.85|48.63|48.88|48.66|48.85|48.63|7
1733411480000|2024-12-05 15:11:20|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|4
1733411490000|2024-12-05 15:11:30|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733411500000|2024-12-05 15:11:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733411510000|2024-12-05 15:11:50|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|4
1733411520000|2024-12-05 15:12:00|48.86|48.64|48.83|48.61|48.86|48.64|48.83|48.61|4
1733411530000|2024-12-05 15:12:10|48.82|48.6|48.78|48.56|48.82|48.6|48.78|48.56|4
1733411540000|2024-12-05 15:12:20|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733411560000|2024-12-05 15:12:40|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1733411580000|2024-12-05 15:13:00|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733411590000|2024-12-05 15:13:10|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733411610000|2024-12-05 15:13:30|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733411620000|2024-12-05 15:13:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733411630000|2024-12-05 15:13:50|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733411670000|2024-12-05 15:14:30|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733411750000|2024-12-05 15:15:50|48.9|48.68|49.01|48.79|49.01|48.79|48.9|48.68|6
1733411760000|2024-12-05 15:16:00|48.99|48.77|49|48.78|49|48.78|48.99|48.77|4
1733411770000|2024-12-05 15:16:10|49.01|48.79|49.06|48.84|49.06|48.84|49.01|48.79|6
1733411780000|2024-12-05 15:16:20|49.05|48.83|49.08|48.86|49.08|48.86|49.05|48.83|4
1733411790000|2024-12-05 15:16:30|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733411800000|2024-12-05 15:16:40|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733411810000|2024-12-05 15:16:50|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733411820000|2024-12-05 15:17:00|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1733411830000|2024-12-05 15:17:10|49.08|48.86|49.04|48.82|49.08|48.86|49.03|48.81|11
1733411840000|2024-12-05 15:17:20|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733411850000|2024-12-05 15:17:30|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|4
1733411860000|2024-12-05 15:17:40|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733411870000|2024-12-05 15:17:50|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733411880000|2024-12-05 15:18:00|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733411890000|2024-12-05 15:18:10|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1733411900000|2024-12-05 15:18:20|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733411910000|2024-12-05 15:18:30|49.11|48.89|49.11|48.89|49.12|48.9|49.11|48.89|3
1733411920000|2024-12-05 15:18:40|49.12|48.9|49.12|48.9|49.12|48.9|49.11|48.89|3
1733411930000|2024-12-05 15:18:50|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733411940000|2024-12-05 15:19:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733411950000|2024-12-05 15:19:10|49.14|48.92|49.14|48.92|49.19|48.97|49.14|48.92|9
1733411960000|2024-12-05 15:19:20|49.12|48.9|49.08|48.86|49.12|48.9|49.08|48.86|5
1733411970000|2024-12-05 15:19:30|49.07|48.85|49.09|48.87|49.09|48.87|49.07|48.85|6
1733411980000|2024-12-05 15:19:40|49.08|48.86|49.02|48.8|49.08|48.86|49|48.78|11
1733411990000|2024-12-05 15:19:50|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733412000000|2024-12-05 15:20:00|49.03|48.81|49.03|48.81|49.04|48.82|49.01|48.79|12
1733412010000|2024-12-05 15:20:10|49.04|48.82|49.06|48.84|49.06|48.84|49.03|48.81|3
1733412030000|2024-12-05 15:20:30|49.05|48.83|49.03|48.81|49.05|48.83|49.03|48.81|3
1733412040000|2024-12-05 15:20:40|49.02|48.8|48.93|48.71|49.02|48.8|48.93|48.71|4
1733412050000|2024-12-05 15:20:50|48.94|48.72|48.93|48.71|48.95|48.73|48.93|48.71|4
1733412060000|2024-12-05 15:21:00|48.92|48.7|48.87|48.65|48.92|48.7|48.86|48.64|3
1733412070000|2024-12-05 15:21:10|48.88|48.66|48.86|48.64|48.9|48.68|48.85|48.63|12
1733412080000|2024-12-05 15:21:20|48.87|48.65|48.88|48.66|48.9|48.68|48.87|48.65|12
1733412090000|2024-12-05 15:21:30|48.87|48.65|48.87|48.65|48.88|48.66|48.87|48.65|3
1733412100000|2024-12-05 15:21:40|48.86|48.64|48.83|48.61|48.86|48.64|48.82|48.6|5
1733412110000|2024-12-05 15:21:50|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733412120000|2024-12-05 15:22:00|48.8|48.58|48.78|48.56|48.8|48.58|48.78|48.56|3
1733412130000|2024-12-05 15:22:10|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1733412140000|2024-12-05 15:22:20|48.75|48.53|48.7|48.48|48.75|48.53|48.69|48.47|9
1733412150000|2024-12-05 15:22:30|48.71|48.49|48.7|48.48|48.71|48.49|48.69|48.47|6
1733412160000|2024-12-05 15:22:40|48.71|48.49|48.69|48.47|48.71|48.49|48.69|48.47|3
1733412170000|2024-12-05 15:22:50|48.68|48.46|48.7|48.48|48.7|48.48|48.68|48.46|3
1733412180000|2024-12-05 15:23:00|48.71|48.49|48.64|48.42|48.71|48.49|48.62|48.4|8
1733412190000|2024-12-05 15:23:10|48.63|48.41|48.53|48.31|48.63|48.41|48.53|48.31|7
1733412200000|2024-12-05 15:23:20|48.52|48.3|48.52|48.3|48.53|48.31|48.52|48.3|3
1733412210000|2024-12-05 15:23:30|48.51|48.29|48.43|48.21|48.51|48.29|48.43|48.21|9
1733412220000|2024-12-05 15:23:40|48.44|48.22|48.43|48.21|48.44|48.22|48.43|48.21|2
1733412230000|2024-12-05 15:23:50|48.44|48.22|48.48|48.26|48.48|48.26|48.44|48.22|4
1733412240000|2024-12-05 15:24:00|48.47|48.25|48.52|48.3|48.52|48.3|48.47|48.25|10
1733412250000|2024-12-05 15:24:10|48.54|48.32|48.6|48.38|48.6|48.38|48.54|48.32|7
1733412260000|2024-12-05 15:24:20|48.61|48.39|48.63|48.41|48.68|48.46|48.61|48.39|13
1733412270000|2024-12-05 15:24:30|48.64|48.42|48.7|48.48|48.7|48.48|48.64|48.42|5
1733412280000|2024-12-05 15:24:40|48.69|48.47|48.64|48.42|48.69|48.47|48.61|48.39|11
1733412290000|2024-12-05 15:24:50|48.69|48.47|48.66|48.44|48.7|48.48|48.66|48.44|5
1733412300000|2024-12-05 15:25:00|48.67|48.45|48.73|48.51|48.73|48.51|48.67|48.45|5
1733412310000|2024-12-05 15:25:10|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733412320000|2024-12-05 15:25:20|48.69|48.47|48.72|48.5|48.73|48.51|48.68|48.46|7
1733412330000|2024-12-05 15:25:30|48.73|48.51|48.75|48.53|48.75|48.53|48.71|48.49|7
1733412340000|2024-12-05 15:25:40|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733412350000|2024-12-05 15:25:50|48.74|48.52|48.72|48.5|48.75|48.53|48.72|48.5|10
1733412360000|2024-12-05 15:26:00|48.73|48.51|48.79|48.57|48.79|48.57|48.72|48.5|9
1733412370000|2024-12-05 15:26:10|48.8|48.58|48.85|48.63|48.85|48.63|48.8|48.58|9
1733412380000|2024-12-05 15:26:20|48.87|48.65|48.89|48.67|48.89|48.67|48.86|48.64|4
1733412400000|2024-12-05 15:26:40|48.88|48.66|48.86|48.64|48.88|48.66|48.86|48.64|3
1733412410000|2024-12-05 15:26:50|48.84|48.62|48.88|48.66|48.88|48.66|48.84|48.62|5
1733412420000|2024-12-05 15:27:00|48.89|48.67|48.86|48.64|48.89|48.67|48.86|48.64|4
1733412430000|2024-12-05 15:27:10|48.84|48.62|48.81|48.59|48.84|48.62|48.8|48.58|5
1733412440000|2024-12-05 15:27:20|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|6
1733412450000|2024-12-05 15:27:30|48.86|48.64|48.88|48.66|48.88|48.66|48.81|48.59|11
1733412460000|2024-12-05 15:27:40|48.89|48.67|48.95|48.73|48.95|48.73|48.89|48.67|7
1733412470000|2024-12-05 15:27:50|48.97|48.75|49|48.78|49|48.78|48.97|48.75|5
1733412480000|2024-12-05 15:28:00|48.99|48.77|48.95|48.73|48.99|48.77|48.95|48.73|5
1733412490000|2024-12-05 15:28:10|48.97|48.75|48.96|48.74|48.97|48.75|48.94|48.72|6
1733412500000|2024-12-05 15:28:20|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733412510000|2024-12-05 15:28:30|48.99|48.77|48.97|48.75|48.99|48.77|48.96|48.74|8
1733412520000|2024-12-05 15:28:40|48.96|48.74|48.91|48.69|48.96|48.74|48.91|48.69|5
1733412530000|2024-12-05 15:28:50|48.9|48.68|48.95|48.73|48.95|48.73|48.87|48.65|11
1733412540000|2024-12-05 15:29:00|48.93|48.71|48.92|48.7|48.93|48.71|48.87|48.65|14
1733412550000|2024-12-05 15:29:10|48.95|48.73|49.02|48.8|49.02|48.8|48.95|48.73|6
1733412560000|2024-12-05 15:29:20|49.03|48.81|49.08|48.86|49.08|48.86|49.03|48.81|4
1733412570000|2024-12-05 15:29:30|49.1|48.88|49.18|48.96|49.18|48.96|49.1|48.88|7
1733412580000|2024-12-05 15:29:40|49.19|48.97|49.24|49.02|49.24|49.02|49.19|48.97|6
1733412590000|2024-12-05 15:29:50|49.27|49.05|49.29|49.07|49.3|49.08|49.27|49.05|6
1733412600000|2024-12-05 15:30:00|49.3|49.08|49.37|49.15|49.37|49.15|49.3|49.08|5
1733412610000|2024-12-05 15:30:10|49.36|49.14|49.41|49.19|49.41|49.19|49.36|49.14|6
1733412620000|2024-12-05 15:30:20|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733412630000|2024-12-05 15:30:30|49.42|49.2|49.43|49.21|49.44|49.22|49.42|49.2|4
1733412640000|2024-12-05 15:30:40|49.42|49.2|49.47|49.25|49.47|49.25|49.41|49.19|7
1733412650000|2024-12-05 15:30:50|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733412660000|2024-12-05 15:31:00|49.5|49.28|49.52|49.3|49.52|49.3|49.5|49.28|2
1733412670000|2024-12-05 15:31:10|49.53|49.31|49.55|49.33|49.55|49.33|49.53|49.31|2
1733412690000|2024-12-05 15:31:30|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733412700000|2024-12-05 15:31:40|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733412710000|2024-12-05 15:31:50|49.55|49.33|49.57|49.35|49.57|49.35|49.54|49.32|7
1733412720000|2024-12-05 15:32:00|49.58|49.36|49.6|49.38|49.6|49.38|49.57|49.35|4
1733412730000|2024-12-05 15:32:10|49.61|49.39|49.61|49.39|49.62|49.4|49.6|49.38|7
1733412740000|2024-12-05 15:32:20|49.62|49.4|49.66|49.44|49.66|49.44|49.62|49.4|6
1733412750000|2024-12-05 15:32:30|49.67|49.45|49.69|49.47|49.69|49.47|49.67|49.45|3
1733412760000|2024-12-05 15:32:40|49.7|49.48|49.76|49.54|49.76|49.54|49.7|49.48|6
1733412770000|2024-12-05 15:32:50|49.75|49.53|49.8|49.58|49.8|49.58|49.74|49.52|9
1733412780000|2024-12-05 15:33:00|49.79|49.57|49.79|49.57|49.8|49.58|49.78|49.56|5
1733412800000|2024-12-05 15:33:20|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733412810000|2024-12-05 15:33:30|49.79|49.57|49.81|49.59|49.81|49.59|49.79|49.57|5
1733412820000|2024-12-05 15:33:40|49.83|49.61|49.83|49.61|49.83|49.61|49.81|49.59|4
1733412830000|2024-12-05 15:33:50|49.82|49.6|49.8|49.58|49.83|49.61|49.8|49.58|4
1733412840000|2024-12-05 15:34:00|49.79|49.57|49.78|49.56|49.8|49.58|49.78|49.56|6
1733412850000|2024-12-05 15:34:10|49.74|49.52|49.62|49.4|49.74|49.52|49.62|49.4|7
1733412860000|2024-12-05 15:34:20|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|4
1733412870000|2024-12-05 15:34:30|49.56|49.34|49.47|49.25|49.56|49.34|49.47|49.25|8
1733412880000|2024-12-05 15:34:40|49.46|49.24|49.45|49.23|49.46|49.24|49.44|49.22|4
1733412890000|2024-12-05 15:34:50|49.46|49.24|49.46|49.24|49.48|49.26|49.44|49.22|7
1733412900000|2024-12-05 15:35:00|49.47|49.25|49.55|49.33|49.55|49.33|49.46|49.24|10
1733412910000|2024-12-05 15:35:10|49.54|49.32|49.49|49.27|49.58|49.36|49.49|49.27|13
1733412920000|2024-12-05 15:35:20|49.5|49.28|49.5|49.28|49.52|49.3|49.5|49.28|4
1733412930000|2024-12-05 15:35:30|49.51|49.29|49.54|49.32|49.55|49.33|49.51|49.29|4
1733412940000|2024-12-05 15:35:40|49.55|49.33|49.53|49.31|49.57|49.35|49.51|49.29|8
1733412950000|2024-12-05 15:35:50|49.54|49.32|49.5|49.28|49.55|49.33|49.5|49.28|11
1733412960000|2024-12-05 15:36:00|49.51|49.29|49.52|49.3|49.55|49.33|49.51|49.29|6
1733412970000|2024-12-05 15:36:10|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733412980000|2024-12-05 15:36:20|49.48|49.26|49.55|49.33|49.55|49.33|49.44|49.22|11
1733412990000|2024-12-05 15:36:30|49.54|49.32|49.67|49.45|49.67|49.45|49.54|49.32|10
1733413000000|2024-12-05 15:36:40|49.66|49.44|49.66|49.44|49.66|49.44|49.62|49.4|5
1733413010000|2024-12-05 15:36:50|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733413020000|2024-12-05 15:37:00|49.67|49.45|49.65|49.43|49.69|49.47|49.64|49.42|7
1733413030000|2024-12-05 15:37:10|49.66|49.44|49.61|49.39|49.67|49.45|49.61|49.39|5
1733413040000|2024-12-05 15:37:20|49.59|49.37|49.59|49.37|49.62|49.4|49.58|49.36|8
1733413050000|2024-12-05 15:37:30|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|6
1733413060000|2024-12-05 15:37:40|49.58|49.36|49.59|49.37|49.6|49.38|49.58|49.36|3
1733413070000|2024-12-05 15:37:50|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|3
1733413080000|2024-12-05 15:38:00|49.59|49.37|49.61|49.39|49.61|49.39|49.59|49.37|2
1733413090000|2024-12-05 15:38:10|49.6|49.38|49.59|49.37|49.6|49.38|49.58|49.36|7
1733413100000|2024-12-05 15:38:20|49.6|49.38|49.66|49.44|49.66|49.44|49.6|49.38|3
1733413110000|2024-12-05 15:38:30|49.67|49.45|49.65|49.43|49.67|49.45|49.64|49.42|5
1733413120000|2024-12-05 15:38:40|49.64|49.42|49.61|49.39|49.65|49.43|49.61|49.39|7
1733413130000|2024-12-05 15:38:50|49.62|49.4|49.64|49.42|49.65|49.43|49.61|49.39|9
1733413140000|2024-12-05 15:39:00|49.62|49.4|49.59|49.37|49.63|49.41|49.59|49.37|5
1733413150000|2024-12-05 15:39:10|49.58|49.36|49.58|49.36|49.61|49.39|49.58|49.36|8
1733413160000|2024-12-05 15:39:20|49.59|49.37|49.59|49.37|49.6|49.38|49.59|49.37|3
1733413170000|2024-12-05 15:39:30|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733413180000|2024-12-05 15:39:40|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733413190000|2024-12-05 15:39:50|49.63|49.41|49.65|49.43|49.65|49.43|49.63|49.41|3
1733413200000|2024-12-05 15:40:00|49.66|49.44|49.77|49.55|49.77|49.55|49.66|49.44|7
1733413210000|2024-12-05 15:40:10|49.81|49.59|49.83|49.61|49.83|49.61|49.79|49.57|6
1733413220000|2024-12-05 15:40:20|49.84|49.62|49.92|49.7|49.92|49.7|49.84|49.62|7
1733413230000|2024-12-05 15:40:30|49.94|49.72|49.96|49.74|49.98|49.76|49.94|49.72|8
1733413240000|2024-12-05 15:40:40|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733413260000|2024-12-05 15:41:00|49.99|49.77|50.02|49.8|50.02|49.8|49.99|49.77|4
1733413270000|2024-12-05 15:41:10|50.01|49.79|49.86|49.64|50.01|49.79|49.85|49.63|12
1733413280000|2024-12-05 15:41:20|49.88|49.66|49.9|49.68|49.94|49.72|49.88|49.66|10
1733413290000|2024-12-05 15:41:30|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1733413300000|2024-12-05 15:41:40|49.91|49.69|49.83|49.61|49.91|49.69|49.83|49.61|8
1733413310000|2024-12-05 15:41:50|49.84|49.62|49.85|49.63|49.85|49.63|49.8|49.58|10
1733413320000|2024-12-05 15:42:00|49.86|49.64|49.86|49.64|49.92|49.7|49.86|49.64|10
1733413330000|2024-12-05 15:42:10|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|8
1733413340000|2024-12-05 15:42:20|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|4
1733413350000|2024-12-05 15:42:30|49.83|49.61|49.83|49.61|49.83|49.61|49.82|49.6|5
1733413360000|2024-12-05 15:42:40|49.84|49.62|49.83|49.61|49.84|49.62|49.83|49.61|4
1733413370000|2024-12-05 15:42:50|49.84|49.62|49.83|49.61|49.84|49.62|49.83|49.61|2
1733413380000|2024-12-05 15:43:00|49.82|49.6|49.84|49.62|49.84|49.62|49.82|49.6|3
1733413390000|2024-12-05 15:43:10|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1733413400000|2024-12-05 15:43:20|49.83|49.61|49.82|49.6|49.84|49.62|49.81|49.59|5
1733413410000|2024-12-05 15:43:30|49.81|49.59|49.75|49.53|49.82|49.6|49.75|49.53|4
1733413420000|2024-12-05 15:43:40|49.78|49.56|49.72|49.5|49.78|49.56|49.72|49.5|4
1733413430000|2024-12-05 15:43:50|49.74|49.52|49.71|49.49|49.74|49.52|49.71|49.49|3
1733413440000|2024-12-05 15:44:00|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733413450000|2024-12-05 15:44:10|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|5
1733413460000|2024-12-05 15:44:20|49.76|49.54|49.82|49.6|49.83|49.61|49.76|49.54|6
1733413470000|2024-12-05 15:44:30|49.83|49.61|49.85|49.63|49.87|49.65|49.83|49.61|8
1733413480000|2024-12-05 15:44:40|49.84|49.62|49.78|49.56|49.84|49.62|49.78|49.56|6
1733413490000|2024-12-05 15:44:50|49.77|49.55|49.77|49.55|49.78|49.56|49.77|49.55|3
1733413500000|2024-12-05 15:45:00|49.76|49.54|49.82|49.6|49.82|49.6|49.76|49.54|4
1733413510000|2024-12-05 15:45:10|49.8|49.58|49.94|49.72|49.94|49.72|49.8|49.58|11
1733413520000|2024-12-05 15:45:20|49.95|49.73|50.01|49.79|50.01|49.79|49.95|49.73|7
1733413530000|2024-12-05 15:45:30|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733413540000|2024-12-05 15:45:40|50.05|49.83|50.11|49.89|50.11|49.89|50.05|49.83|6
1733413550000|2024-12-05 15:45:50|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733413560000|2024-12-05 15:46:00|50.12|49.9|50.14|49.92|50.14|49.92|50.09|49.87|8
1733413580000|2024-12-05 15:46:20|50.17|49.95|50.03|49.81|50.17|49.95|50.03|49.81|10
1733413590000|2024-12-05 15:46:30|50.02|49.8|50.02|49.8|50.02|49.8|49.97|49.75|11
1733413600000|2024-12-05 15:46:40|50.01|49.79|49.9|49.68|50.02|49.8|49.9|49.68|14
1733413610000|2024-12-05 15:46:50|49.89|49.67|49.89|49.67|49.89|49.67|49.84|49.62|12
1733413620000|2024-12-05 15:47:00|49.9|49.68|49.82|49.6|49.9|49.68|49.8|49.58|7
1733413630000|2024-12-05 15:47:10|49.81|49.59|49.81|49.59|49.81|49.59|49.79|49.57|7
1733413640000|2024-12-05 15:47:20|49.8|49.58|49.79|49.57|49.81|49.59|49.78|49.56|6
1733413650000|2024-12-05 15:47:30|49.78|49.56|49.81|49.59|49.81|49.59|49.77|49.55|8
1733413660000|2024-12-05 15:47:40|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733413670000|2024-12-05 15:47:50|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733413680000|2024-12-05 15:48:00|49.81|49.59|49.77|49.55|49.81|49.59|49.77|49.55|5
1733413690000|2024-12-05 15:48:10|49.75|49.53|49.67|49.45|49.75|49.53|49.67|49.45|5
1733413700000|2024-12-05 15:48:20|49.63|49.41|49.64|49.42|49.65|49.43|49.62|49.4|11
1733413710000|2024-12-05 15:48:30|49.65|49.43|49.67|49.45|49.68|49.46|49.65|49.43|4
1733413720000|2024-12-05 15:48:40|49.68|49.46|49.7|49.48|49.71|49.49|49.67|49.45|5
1733413730000|2024-12-05 15:48:50|49.71|49.49|49.7|49.48|49.71|49.49|49.68|49.46|8
1733413740000|2024-12-05 15:49:00|49.71|49.49|49.74|49.52|49.77|49.55|49.71|49.49|7
1733413750000|2024-12-05 15:49:10|49.73|49.51|49.71|49.49|49.75|49.53|49.71|49.49|13
1733413760000|2024-12-05 15:49:20|49.69|49.47|49.68|49.46|49.7|49.48|49.68|49.46|4
1733413770000|2024-12-05 15:49:30|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733413780000|2024-12-05 15:49:40|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733413790000|2024-12-05 15:49:50|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733413800000|2024-12-05 15:50:00|49.66|49.44|49.62|49.4|49.66|49.44|49.62|49.4|4
1733413810000|2024-12-05 15:50:10|49.6|49.38|49.44|49.22|49.6|49.38|49.44|49.22|15
1733413820000|2024-12-05 15:50:20|49.45|49.23|49.44|49.22|49.45|49.23|49.43|49.21|4
1733413830000|2024-12-05 15:50:30|49.43|49.21|49.44|49.22|49.44|49.22|49.42|49.2|12
1733413840000|2024-12-05 15:50:40|49.43|49.21|49.43|49.21|49.43|49.21|49.42|49.2|3
1733413850000|2024-12-05 15:50:50|49.44|49.22|49.44|49.22|49.46|49.24|49.44|49.22|3
1733413860000|2024-12-05 15:51:00|49.46|49.24|49.43|49.21|49.46|49.24|49.43|49.21|4
1733413870000|2024-12-05 15:51:10|49.44|49.22|49.53|49.31|49.53|49.31|49.43|49.21|7
1733413880000|2024-12-05 15:51:20|49.5|49.28|49.58|49.36|49.59|49.37|49.5|49.28|11
1733413890000|2024-12-05 15:51:30|49.57|49.35|49.57|49.35|49.59|49.37|49.57|49.35|9
1733413900000|2024-12-05 15:51:40|49.5|49.28|49.56|49.34|49.56|49.34|49.48|49.26|10
1733413910000|2024-12-05 15:51:50|49.54|49.32|49.61|49.39|49.61|49.39|49.54|49.32|9
1733413920000|2024-12-05 15:52:00|49.64|49.42|49.59|49.37|49.64|49.42|49.53|49.31|12
1733413930000|2024-12-05 15:52:10|49.62|49.4|49.66|49.44|49.66|49.44|49.62|49.4|3
1733413940000|2024-12-05 15:52:20|49.64|49.42|49.66|49.44|49.66|49.44|49.64|49.42|5
1733413950000|2024-12-05 15:52:30|49.64|49.42|49.67|49.45|49.67|49.45|49.59|49.37|11
1733413960000|2024-12-05 15:52:40|49.66|49.44|49.64|49.42|49.66|49.44|49.62|49.4|14
1733413970000|2024-12-05 15:52:50|49.65|49.43|49.61|49.39|49.65|49.43|49.61|49.39|10
1733413980000|2024-12-05 15:53:00|49.6|49.38|49.67|49.45|49.67|49.45|49.58|49.36|7
1733413990000|2024-12-05 15:53:10|49.66|49.44|49.63|49.41|49.66|49.44|49.62|49.4|6
1733414000000|2024-12-05 15:53:20|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733414020000|2024-12-05 15:53:40|49.64|49.42|49.62|49.4|49.65|49.43|49.62|49.4|4
1733414030000|2024-12-05 15:53:50|49.61|49.39|49.54|49.32|49.61|49.39|49.54|49.32|6
1733414040000|2024-12-05 15:54:00|49.55|49.33|49.54|49.32|49.56|49.34|49.54|49.32|9
1733414050000|2024-12-05 15:54:10|49.55|49.33|49.62|49.4|49.64|49.42|49.55|49.33|6
1733414060000|2024-12-05 15:54:20|49.63|49.41|49.58|49.36|49.63|49.41|49.57|49.35|6
1733414070000|2024-12-05 15:54:30|49.57|49.35|49.58|49.36|49.59|49.37|49.57|49.35|4
1733414080000|2024-12-05 15:54:40|49.59|49.37|49.64|49.42|49.64|49.42|49.59|49.37|4
1733414090000|2024-12-05 15:54:50|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|4
1733414100000|2024-12-05 15:55:00|49.65|49.43|49.65|49.43|49.66|49.44|49.65|49.43|5
1733414110000|2024-12-05 15:55:10|49.62|49.4|49.6|49.38|49.62|49.4|49.6|49.38|4
1733414120000|2024-12-05 15:55:20|49.62|49.4|49.65|49.43|49.65|49.43|49.6|49.38|7
1733414130000|2024-12-05 15:55:30|49.64|49.42|49.63|49.41|49.65|49.43|49.63|49.41|8
1733414140000|2024-12-05 15:55:40|49.62|49.4|49.64|49.42|49.64|49.42|49.62|49.4|3
1733414150000|2024-12-05 15:55:50|49.62|49.4|49.65|49.43|49.65|49.43|49.62|49.4|4
1733414160000|2024-12-05 15:56:00|49.66|49.44|49.63|49.41|49.68|49.46|49.61|49.39|11
1733414170000|2024-12-05 15:56:10|49.62|49.4|49.6|49.38|49.62|49.4|49.6|49.38|4
1733414190000|2024-12-05 15:56:30|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733414200000|2024-12-05 15:56:40|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733414210000|2024-12-05 15:56:50|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733414220000|2024-12-05 15:57:00|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733414230000|2024-12-05 15:57:10|49.59|49.37|49.59|49.37|49.6|49.38|49.58|49.36|6
1733414240000|2024-12-05 15:57:20|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733414250000|2024-12-05 15:57:30|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733414260000|2024-12-05 15:57:40|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733414270000|2024-12-05 15:57:50|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733414280000|2024-12-05 15:58:00|49.55|49.33|49.57|49.35|49.58|49.36|49.54|49.32|11
1733414300000|2024-12-05 15:58:20|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|3
1733414310000|2024-12-05 15:58:30|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733414320000|2024-12-05 15:58:40|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|3
1733414340000|2024-12-05 15:59:00|49.55|49.33|49.54|49.32|49.57|49.35|49.52|49.3|13
1733414350000|2024-12-05 15:59:10|49.53|49.31|49.52|49.3|49.54|49.32|49.51|49.29|8
1733414360000|2024-12-05 15:59:20|49.53|49.31|49.51|49.29|49.53|49.31|49.5|49.28|6
1733414370000|2024-12-05 15:59:30|49.52|49.3|49.55|49.33|49.56|49.34|49.52|49.3|3
1733414380000|2024-12-05 15:59:40|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733414390000|2024-12-05 15:59:50|49.55|49.33|49.54|49.32|49.56|49.34|49.54|49.32|4
1733414400000|2024-12-05 16:00:00|49.55|49.33|49.55|49.33|49.56|49.34|49.55|49.33|5
1733414410000|2024-12-05 16:00:10|49.54|49.32|49.5|49.28|49.54|49.32|49.5|49.28|5
1733414420000|2024-12-05 16:00:20|49.49|49.27|49.45|49.23|49.49|49.27|49.45|49.23|9
1733414430000|2024-12-05 16:00:30|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733414450000|2024-12-05 16:00:50|49.44|49.22|49.5|49.28|49.5|49.28|49.44|49.22|7
1733414460000|2024-12-05 16:01:00|49.51|49.29|49.46|49.24|49.52|49.3|49.46|49.24|11
1733414470000|2024-12-05 16:01:10|49.47|49.25|49.46|49.24|49.47|49.25|49.44|49.22|7
1733414480000|2024-12-05 16:01:20|49.47|49.25|49.59|49.37|49.59|49.37|49.47|49.25|14
1733414490000|2024-12-05 16:01:30|49.58|49.36|49.62|49.4|49.63|49.41|49.58|49.36|6
1733414500000|2024-12-05 16:01:40|49.63|49.41|49.75|49.53|49.75|49.53|49.62|49.4|9
1733414510000|2024-12-05 16:01:50|49.76|49.54|49.68|49.46|49.76|49.54|49.68|49.46|7
1733414520000|2024-12-05 16:02:00|49.69|49.47|49.72|49.5|49.72|49.5|49.69|49.47|3
1733414530000|2024-12-05 16:02:10|49.73|49.51|49.71|49.49|49.73|49.51|49.71|49.49|5
1733414540000|2024-12-05 16:02:20|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1733414550000|2024-12-05 16:02:30|49.64|49.42|49.58|49.36|49.64|49.42|49.57|49.35|7
1733414560000|2024-12-05 16:02:40|49.59|49.37|49.69|49.47|49.69|49.47|49.59|49.37|9
1733414570000|2024-12-05 16:02:50|49.68|49.46|49.68|49.46|49.69|49.47|49.68|49.46|3
1733414580000|2024-12-05 16:03:00|49.67|49.45|49.76|49.54|49.76|49.54|49.66|49.44|7
1733414590000|2024-12-05 16:03:10|49.81|49.59|49.76|49.54|49.81|49.59|49.75|49.53|6
1733414600000|2024-12-05 16:03:20|49.75|49.53|49.77|49.55|49.77|49.55|49.73|49.51|6
1733414610000|2024-12-05 16:03:30|49.8|49.58|49.82|49.6|49.82|49.6|49.8|49.58|3
1733414620000|2024-12-05 16:03:40|49.85|49.63|49.87|49.65|49.87|49.65|49.85|49.63|8
1733414630000|2024-12-05 16:03:50|49.86|49.64|49.81|49.59|49.86|49.64|49.81|49.59|11
1733414640000|2024-12-05 16:04:00|49.79|49.57|49.7|49.48|49.81|49.59|49.69|49.47|12
1733414650000|2024-12-05 16:04:10|49.68|49.46|49.7|49.48|49.7|49.48|49.64|49.42|10
1733414660000|2024-12-05 16:04:20|49.71|49.49|49.68|49.46|49.71|49.49|49.68|49.46|4
1733414670000|2024-12-05 16:04:30|49.66|49.44|49.63|49.41|49.67|49.45|49.63|49.41|9
1733414680000|2024-12-05 16:04:40|49.62|49.4|49.65|49.43|49.65|49.43|49.62|49.4|3
1733414690000|2024-12-05 16:04:50|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1733414700000|2024-12-05 16:05:00|49.7|49.48|49.71|49.49|49.73|49.51|49.69|49.47|14
1733414710000|2024-12-05 16:05:10|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|3
1733414720000|2024-12-05 16:05:20|49.69|49.47|49.66|49.44|49.69|49.47|49.66|49.44|4
1733414730000|2024-12-05 16:05:30|49.63|49.41|49.7|49.48|49.7|49.48|49.63|49.41|5
1733414750000|2024-12-05 16:05:50|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1733414760000|2024-12-05 16:06:00|49.66|49.44|49.61|49.39|49.66|49.44|49.61|49.39|7
1733414770000|2024-12-05 16:06:10|49.6|49.38|49.55|49.33|49.6|49.38|49.53|49.31|8
1733414780000|2024-12-05 16:06:20|49.57|49.35|49.63|49.41|49.63|49.41|49.57|49.35|8
1733414790000|2024-12-05 16:06:30|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|4
1733414800000|2024-12-05 16:06:40|49.64|49.42|49.65|49.43|49.66|49.44|49.64|49.42|4
1733414810000|2024-12-05 16:06:50|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733414820000|2024-12-05 16:07:00|49.65|49.43|49.63|49.41|49.65|49.43|49.6|49.38|8
1733414830000|2024-12-05 16:07:10|49.64|49.42|49.61|49.39|49.65|49.43|49.61|49.39|6
1733414840000|2024-12-05 16:07:20|49.62|49.4|49.62|49.4|49.63|49.41|49.62|49.4|3
1733414850000|2024-12-05 16:07:30|49.58|49.36|49.61|49.39|49.62|49.4|49.58|49.36|10
1733414860000|2024-12-05 16:07:40|49.62|49.4|49.62|49.4|49.62|49.4|49.6|49.38|9
1733414870000|2024-12-05 16:07:50|49.61|49.39|49.54|49.32|49.61|49.39|49.54|49.32|6
1733414880000|2024-12-05 16:08:00|49.53|49.31|49.52|49.3|49.54|49.32|49.51|49.29|10
1733414890000|2024-12-05 16:08:10|49.53|49.31|49.5|49.28|49.53|49.31|49.5|49.28|6
1733414900000|2024-12-05 16:08:20|49.51|49.29|49.52|49.3|49.53|49.31|49.5|49.28|6
1733414910000|2024-12-05 16:08:30|49.56|49.34|49.59|49.37|49.59|49.37|49.56|49.34|3
1733414930000|2024-12-05 16:08:50|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|3
1733414940000|2024-12-05 16:09:00|49.62|49.4|49.67|49.45|49.67|49.45|49.62|49.4|4
1733414950000|2024-12-05 16:09:10|49.69|49.47|49.75|49.53|49.76|49.54|49.69|49.47|6
1733414960000|2024-12-05 16:09:20|49.73|49.51|49.72|49.5|49.73|49.51|49.71|49.49|4
1733414970000|2024-12-05 16:09:30|49.7|49.48|49.67|49.45|49.7|49.48|49.66|49.44|12
1733414980000|2024-12-05 16:09:40|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733414990000|2024-12-05 16:09:50|49.69|49.47|49.75|49.53|49.75|49.53|49.69|49.47|5
1733415000000|2024-12-05 16:10:00|49.79|49.57|49.84|49.62|49.84|49.62|49.79|49.57|5
1733415010000|2024-12-05 16:10:10|49.83|49.61|49.81|49.59|49.83|49.61|49.81|49.59|5
1733415020000|2024-12-05 16:10:20|49.8|49.58|49.73|49.51|49.8|49.58|49.72|49.5|9
1733415030000|2024-12-05 16:10:30|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733415040000|2024-12-05 16:10:40|49.71|49.49|49.73|49.51|49.73|49.51|49.7|49.48|4
1733415050000|2024-12-05 16:10:50|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|6
1733415060000|2024-12-05 16:11:00|49.72|49.5|49.72|49.5|49.73|49.51|49.71|49.49|7
1733415070000|2024-12-05 16:11:10|49.73|49.51|49.73|49.51|49.74|49.52|49.73|49.51|3
1733415080000|2024-12-05 16:11:20|49.74|49.52|49.74|49.52|49.74|49.52|49.73|49.51|3
1733415090000|2024-12-05 16:11:30|49.75|49.53|49.79|49.57|49.79|49.57|49.75|49.53|3
1733415100000|2024-12-05 16:11:40|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|2
1733415120000|2024-12-05 16:12:00|49.78|49.56|49.76|49.54|49.78|49.56|49.74|49.52|5
1733415130000|2024-12-05 16:12:10|49.77|49.55|49.79|49.57|49.79|49.57|49.77|49.55|3
1733415140000|2024-12-05 16:12:20|49.78|49.56|49.71|49.49|49.78|49.56|49.71|49.49|8
1733415150000|2024-12-05 16:12:30|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|2
1733415160000|2024-12-05 16:12:40|49.7|49.48|49.73|49.51|49.73|49.51|49.7|49.48|4
1733415170000|2024-12-05 16:12:50|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|2
1733415180000|2024-12-05 16:13:00|49.7|49.48|49.61|49.39|49.7|49.48|49.59|49.37|13
1733415190000|2024-12-05 16:13:10|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733415200000|2024-12-05 16:13:20|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733415230000|2024-12-05 16:13:50|49.61|49.39|49.62|49.4|49.63|49.41|49.61|49.39|4
1733415240000|2024-12-05 16:14:00|49.63|49.41|49.6|49.38|49.63|49.41|49.6|49.38|3
1733415250000|2024-12-05 16:14:10|49.61|49.39|49.58|49.36|49.61|49.39|49.58|49.36|9
1733415290000|2024-12-05 16:14:50|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733415300000|2024-12-05 16:15:00|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|4
1733415310000|2024-12-05 16:15:10|49.58|49.36|49.55|49.33|49.58|49.36|49.55|49.33|4
1733415320000|2024-12-05 16:15:20|49.56|49.34|49.56|49.34|49.56|49.34|49.55|49.33|5
1733415330000|2024-12-05 16:15:30|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733415340000|2024-12-05 16:15:40|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733415350000|2024-12-05 16:15:50|49.54|49.32|49.53|49.31|49.55|49.33|49.53|49.31|4
1733415360000|2024-12-05 16:16:00|49.54|49.32|49.46|49.24|49.54|49.32|49.46|49.24|6
1733415370000|2024-12-05 16:16:10|49.45|49.23|49.45|49.23|49.45|49.23|49.43|49.21|5
1733415380000|2024-12-05 16:16:20|49.44|49.22|49.44|49.22|49.47|49.25|49.44|49.22|7
1733415390000|2024-12-05 16:16:30|49.43|49.21|49.42|49.2|49.44|49.22|49.42|49.2|4
1733415400000|2024-12-05 16:16:40|49.41|49.19|49.39|49.17|49.41|49.19|49.38|49.16|5
1733415410000|2024-12-05 16:16:50|49.4|49.18|49.41|49.19|49.41|49.19|49.38|49.16|10
1733415420000|2024-12-05 16:17:00|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733415430000|2024-12-05 16:17:10|49.42|49.2|49.47|49.25|49.47|49.25|49.42|49.2|4
1733415440000|2024-12-05 16:17:20|49.5|49.28|49.54|49.32|49.54|49.32|49.5|49.28|5
1733415450000|2024-12-05 16:17:30|49.55|49.33|49.55|49.33|49.57|49.35|49.55|49.33|5
1733415460000|2024-12-05 16:17:40|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|4
1733415470000|2024-12-05 16:17:50|49.57|49.35|49.53|49.31|49.57|49.35|49.53|49.31|8
1733415480000|2024-12-05 16:18:00|49.51|49.29|49.52|49.3|49.56|49.34|49.48|49.26|10
1733415490000|2024-12-05 16:18:10|49.5|49.28|49.54|49.32|49.54|49.32|49.49|49.27|11
1733415500000|2024-12-05 16:18:20|49.55|49.33|49.57|49.35|49.58|49.36|49.55|49.33|7
1733415510000|2024-12-05 16:18:30|49.56|49.34|49.56|49.34|49.57|49.35|49.55|49.33|11
1733415520000|2024-12-05 16:18:40|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|3
1733415540000|2024-12-05 16:19:00|49.54|49.32|49.57|49.35|49.57|49.35|49.54|49.32|4
1733415550000|2024-12-05 16:19:10|49.58|49.36|49.6|49.38|49.6|49.38|49.58|49.36|3
1733415560000|2024-12-05 16:19:20|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733415570000|2024-12-05 16:19:30|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733415580000|2024-12-05 16:19:40|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733415590000|2024-12-05 16:19:50|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733415600000|2024-12-05 16:20:00|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733415610000|2024-12-05 16:20:10|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733415620000|2024-12-05 16:20:20|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733415630000|2024-12-05 16:20:30|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733415640000|2024-12-05 16:20:40|49.58|49.36|49.62|49.4|49.62|49.4|49.58|49.36|3
1733415650000|2024-12-05 16:20:50|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733415660000|2024-12-05 16:21:00|49.61|49.39|49.62|49.4|49.62|49.4|49.6|49.38|4
1733415670000|2024-12-05 16:21:10|49.63|49.41|49.63|49.41|49.63|49.41|49.61|49.39|5
1733415680000|2024-12-05 16:21:20|49.64|49.42|49.73|49.51|49.73|49.51|49.64|49.42|14
1733415690000|2024-12-05 16:21:30|49.74|49.52|49.75|49.53|49.75|49.53|49.73|49.51|10
1733415700000|2024-12-05 16:21:40|49.76|49.54|49.73|49.51|49.77|49.55|49.73|49.51|8
1733415710000|2024-12-05 16:21:50|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|3
1733415720000|2024-12-05 16:22:00|49.71|49.49|49.71|49.49|49.71|49.49|49.69|49.47|5
1733415740000|2024-12-05 16:22:20|49.7|49.48|49.7|49.48|49.7|49.48|49.69|49.47|5
1733415760000|2024-12-05 16:22:40|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733415770000|2024-12-05 16:22:50|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733415790000|2024-12-05 16:23:10|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733415800000|2024-12-05 16:23:20|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733415810000|2024-12-05 16:23:30|49.72|49.5|49.75|49.53|49.75|49.53|49.72|49.5|4
1733415820000|2024-12-05 16:23:40|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733415830000|2024-12-05 16:23:50|49.79|49.57|49.88|49.66|49.88|49.66|49.79|49.57|7
1733415840000|2024-12-05 16:24:00|49.87|49.65|49.85|49.63|49.87|49.65|49.83|49.61|4
1733415850000|2024-12-05 16:24:10|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733415880000|2024-12-05 16:24:40|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733415890000|2024-12-05 16:24:50|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733415900000|2024-12-05 16:25:00|49.82|49.6|49.83|49.61|49.83|49.61|49.81|49.59|3
1733415910000|2024-12-05 16:25:10|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|4
1733415920000|2024-12-05 16:25:20|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733415930000|2024-12-05 16:25:30|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|2
1733415940000|2024-12-05 16:25:40|49.81|49.59|49.82|49.6|49.83|49.61|49.81|49.59|4
1733415950000|2024-12-05 16:25:50|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|2
1733415960000|2024-12-05 16:26:00|49.79|49.57|49.81|49.59|49.81|49.59|49.79|49.57|5
1733415970000|2024-12-05 16:26:10|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733415990000|2024-12-05 16:26:30|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733416000000|2024-12-05 16:26:40|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733416020000|2024-12-05 16:27:00|49.77|49.55|49.76|49.54|49.77|49.55|49.76|49.54|2
1733416030000|2024-12-05 16:27:10|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733416040000|2024-12-05 16:27:20|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733416050000|2024-12-05 16:27:30|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|2
1733416060000|2024-12-05 16:27:40|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|4
1733416080000|2024-12-05 16:28:00|49.77|49.55|49.75|49.53|49.77|49.55|49.75|49.53|5
1733416090000|2024-12-05 16:28:10|49.74|49.52|49.71|49.49|49.74|49.52|49.71|49.49|3
1733416110000|2024-12-05 16:28:30|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733416120000|2024-12-05 16:28:40|49.69|49.47|49.65|49.43|49.7|49.48|49.65|49.43|5
1733416130000|2024-12-05 16:28:50|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733416140000|2024-12-05 16:29:00|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|3
1733416150000|2024-12-05 16:29:10|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733416160000|2024-12-05 16:29:20|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733416180000|2024-12-05 16:29:40|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733416190000|2024-12-05 16:29:50|49.71|49.49|49.69|49.47|49.71|49.49|49.69|49.47|3
1733416200000|2024-12-05 16:30:00|49.68|49.46|49.67|49.45|49.68|49.46|49.65|49.43|5
1733416210000|2024-12-05 16:30:10|49.68|49.46|49.71|49.49|49.72|49.5|49.68|49.46|6
1733416220000|2024-12-05 16:30:20|49.7|49.48|49.66|49.44|49.7|49.48|49.66|49.44|4
1733416230000|2024-12-05 16:30:30|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|4
1733416240000|2024-12-05 16:30:40|49.65|49.43|49.7|49.48|49.7|49.48|49.65|49.43|3
1733416250000|2024-12-05 16:30:50|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733416260000|2024-12-05 16:31:00|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733416270000|2024-12-05 16:31:10|49.69|49.47|49.66|49.44|49.69|49.47|49.66|49.44|4
1733416280000|2024-12-05 16:31:20|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733416290000|2024-12-05 16:31:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733416300000|2024-12-05 16:31:40|49.67|49.45|49.69|49.47|49.69|49.47|49.67|49.45|2
1733416310000|2024-12-05 16:31:50|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|2
1733416330000|2024-12-05 16:32:10|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733416340000|2024-12-05 16:32:20|49.7|49.48|49.73|49.51|49.73|49.51|49.7|49.48|4
1733416350000|2024-12-05 16:32:30|49.74|49.52|49.79|49.57|49.79|49.57|49.74|49.52|4
1733416360000|2024-12-05 16:32:40|49.78|49.56|49.76|49.54|49.78|49.56|49.76|49.54|5
1733416380000|2024-12-05 16:33:00|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733416390000|2024-12-05 16:33:10|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733416400000|2024-12-05 16:33:20|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733416410000|2024-12-05 16:33:30|49.76|49.54|49.8|49.58|49.8|49.58|49.76|49.54|4
1733416420000|2024-12-05 16:33:40|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1733416430000|2024-12-05 16:33:50|49.81|49.59|49.79|49.57|49.81|49.59|49.79|49.57|3
1733416440000|2024-12-05 16:34:00|49.78|49.56|49.76|49.54|49.78|49.56|49.76|49.54|5
1733416450000|2024-12-05 16:34:10|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733416460000|2024-12-05 16:34:20|49.78|49.56|49.76|49.54|49.78|49.56|49.76|49.54|3
1733416470000|2024-12-05 16:34:30|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733416480000|2024-12-05 16:34:40|49.75|49.53|49.67|49.45|49.75|49.53|49.67|49.45|3
1733416490000|2024-12-05 16:34:50|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733416510000|2024-12-05 16:35:10|49.65|49.43|49.62|49.4|49.65|49.43|49.62|49.4|3
1733416520000|2024-12-05 16:35:20|49.63|49.41|49.67|49.45|49.69|49.47|49.63|49.41|7
1733416530000|2024-12-05 16:35:30|49.66|49.44|49.62|49.4|49.66|49.44|49.62|49.4|3
1733416540000|2024-12-05 16:35:40|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733416550000|2024-12-05 16:35:50|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733416560000|2024-12-05 16:36:00|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|6
1733416570000|2024-12-05 16:36:10|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733416580000|2024-12-05 16:36:20|49.59|49.37|49.58|49.36|49.59|49.37|49.57|49.35|6
1733416590000|2024-12-05 16:36:30|49.59|49.37|49.58|49.36|49.6|49.38|49.58|49.36|8
1733416600000|2024-12-05 16:36:40|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733416610000|2024-12-05 16:36:50|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733416620000|2024-12-05 16:37:00|49.57|49.35|49.53|49.31|49.57|49.35|49.53|49.31|4
1733416640000|2024-12-05 16:37:20|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733416650000|2024-12-05 16:37:30|49.5|49.28|49.46|49.24|49.5|49.28|49.46|49.24|3
1733416670000|2024-12-05 16:37:50|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733416680000|2024-12-05 16:38:00|49.44|49.22|49.4|49.18|49.44|49.22|49.4|49.18|4
1733416690000|2024-12-05 16:38:10|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733416700000|2024-12-05 16:38:20|49.39|49.17|49.37|49.15|49.39|49.17|49.36|49.14|7
1733416710000|2024-12-05 16:38:30|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1733416720000|2024-12-05 16:38:40|49.42|49.2|49.43|49.21|49.43|49.21|49.41|49.19|11
1733416730000|2024-12-05 16:38:50|49.42|49.2|49.45|49.23|49.46|49.24|49.42|49.2|9
1733416740000|2024-12-05 16:39:00|49.44|49.22|49.42|49.2|49.44|49.22|49.4|49.18|8
1733416750000|2024-12-05 16:39:10|49.43|49.21|49.37|49.15|49.43|49.21|49.36|49.14|8
1733416760000|2024-12-05 16:39:20|49.34|49.12|49.34|49.12|49.35|49.13|49.33|49.11|5
1733416770000|2024-12-05 16:39:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733416790000|2024-12-05 16:39:50|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733416810000|2024-12-05 16:40:10|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733416820000|2024-12-05 16:40:20|49.32|49.1|49.34|49.12|49.34|49.12|49.31|49.09|6
1733416830000|2024-12-05 16:40:30|49.37|49.15|49.4|49.18|49.41|49.19|49.37|49.15|10
1733416840000|2024-12-05 16:40:40|49.39|49.17|49.38|49.16|49.41|49.19|49.38|49.16|8
1733416850000|2024-12-05 16:40:50|49.39|49.17|49.41|49.19|49.41|49.19|49.38|49.16|5
1733416860000|2024-12-05 16:41:00|49.42|49.2|49.48|49.26|49.48|49.26|49.42|49.2|6
1733416870000|2024-12-05 16:41:10|49.47|49.25|49.53|49.31|49.53|49.31|49.47|49.25|10
1733416880000|2024-12-05 16:41:20|49.54|49.32|49.55|49.33|49.55|49.33|49.53|49.31|6
1733416890000|2024-12-05 16:41:30|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1733416900000|2024-12-05 16:41:40|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733416910000|2024-12-05 16:41:50|49.5|49.28|49.46|49.24|49.5|49.28|49.46|49.24|4
1733416920000|2024-12-05 16:42:00|49.45|49.23|49.48|49.26|49.48|49.26|49.45|49.23|4
1733416930000|2024-12-05 16:42:10|49.49|49.27|49.49|49.27|49.49|49.27|49.48|49.26|3
1733416940000|2024-12-05 16:42:20|49.48|49.26|49.44|49.22|49.48|49.26|49.43|49.21|7
1733416950000|2024-12-05 16:42:30|49.43|49.21|49.39|49.17|49.43|49.21|49.38|49.16|10
1733416960000|2024-12-05 16:42:40|49.4|49.18|49.43|49.21|49.45|49.23|49.4|49.18|7
1733416970000|2024-12-05 16:42:50|49.42|49.2|49.49|49.27|49.49|49.27|49.42|49.2|10
1733416980000|2024-12-05 16:43:00|49.5|49.28|49.47|49.25|49.5|49.28|49.45|49.23|6
1733416990000|2024-12-05 16:43:10|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733417000000|2024-12-05 16:43:20|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733417010000|2024-12-05 16:43:30|49.47|49.25|49.48|49.26|49.5|49.28|49.47|49.25|5
1733417020000|2024-12-05 16:43:40|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1733417030000|2024-12-05 16:43:50|49.54|49.32|49.56|49.34|49.56|49.34|49.54|49.32|3
1733417040000|2024-12-05 16:44:00|49.57|49.35|49.61|49.39|49.61|49.39|49.57|49.35|4
1733417050000|2024-12-05 16:44:10|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733417070000|2024-12-05 16:44:30|49.63|49.41|49.67|49.45|49.67|49.45|49.63|49.41|5
1733417080000|2024-12-05 16:44:40|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733417090000|2024-12-05 16:44:50|49.69|49.47|49.76|49.54|49.76|49.54|49.69|49.47|4
1733417100000|2024-12-05 16:45:00|49.77|49.55|49.79|49.57|49.79|49.57|49.77|49.55|5
1733417110000|2024-12-05 16:45:10|49.77|49.55|49.71|49.49|49.77|49.55|49.71|49.49|6
1733417120000|2024-12-05 16:45:20|49.7|49.48|49.71|49.49|49.71|49.49|49.68|49.46|6
1733417130000|2024-12-05 16:45:30|49.72|49.5|49.74|49.52|49.74|49.52|49.72|49.5|4
1733417140000|2024-12-05 16:45:40|49.73|49.51|49.73|49.51|49.74|49.52|49.71|49.49|6
1733417150000|2024-12-05 16:45:50|49.72|49.5|49.75|49.53|49.75|49.53|49.72|49.5|9
1733417160000|2024-12-05 16:46:00|49.76|49.54|49.82|49.6|49.82|49.6|49.76|49.54|6
1733417170000|2024-12-05 16:46:10|49.83|49.61|49.82|49.6|49.83|49.61|49.81|49.59|3
1733417180000|2024-12-05 16:46:20|49.84|49.62|49.81|49.59|49.84|49.62|49.8|49.58|8
1733417190000|2024-12-05 16:46:30|49.8|49.58|49.83|49.61|49.83|49.61|49.8|49.58|4
1733417200000|2024-12-05 16:46:40|49.84|49.62|49.85|49.63|49.85|49.63|49.84|49.62|2
1733417210000|2024-12-05 16:46:50|49.84|49.62|49.89|49.67|49.9|49.68|49.84|49.62|8
1733417220000|2024-12-05 16:47:00|49.87|49.65|49.87|49.65|49.88|49.66|49.87|49.65|3
1733417230000|2024-12-05 16:47:10|49.88|49.66|49.9|49.68|49.9|49.68|49.88|49.66|3
1733417240000|2024-12-05 16:47:20|49.91|49.69|49.91|49.69|49.92|49.7|49.91|49.69|3
1733417250000|2024-12-05 16:47:30|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1733417260000|2024-12-05 16:47:40|49.94|49.72|49.95|49.73|49.95|49.73|49.94|49.72|2
1733417270000|2024-12-05 16:47:50|49.96|49.74|49.98|49.76|49.98|49.76|49.96|49.74|2
1733417280000|2024-12-05 16:48:00|49.99|49.77|50|49.78|50|49.78|49.99|49.77|4
1733417290000|2024-12-05 16:48:10|49.98|49.76|49.97|49.75|49.99|49.77|49.97|49.75|4
1733417300000|2024-12-05 16:48:20|49.94|49.72|49.99|49.77|49.99|49.77|49.94|49.72|4
1733417310000|2024-12-05 16:48:30|49.98|49.76|49.97|49.75|49.98|49.76|49.96|49.74|4
1733417320000|2024-12-05 16:48:40|49.96|49.74|49.94|49.72|49.97|49.75|49.94|49.72|8
1733417330000|2024-12-05 16:48:50|49.95|49.73|49.96|49.74|49.97|49.75|49.95|49.73|7
1733417340000|2024-12-05 16:49:00|49.95|49.73|49.9|49.68|49.95|49.73|49.89|49.67|8
1733417350000|2024-12-05 16:49:10|49.92|49.7|49.92|49.7|49.94|49.72|49.9|49.68|7
1733417360000|2024-12-05 16:49:20|49.91|49.69|49.89|49.67|49.91|49.69|49.88|49.66|4
1733417370000|2024-12-05 16:49:30|49.88|49.66|49.91|49.69|49.91|49.69|49.88|49.66|4
1733417380000|2024-12-05 16:49:40|49.92|49.7|49.96|49.74|49.97|49.75|49.92|49.7|5
1733417390000|2024-12-05 16:49:50|49.94|49.72|49.96|49.74|49.96|49.74|49.94|49.72|2
1733417400000|2024-12-05 16:50:00|49.95|49.73|49.92|49.7|49.95|49.73|49.9|49.68|5
1733417410000|2024-12-05 16:50:10|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1733417420000|2024-12-05 16:50:20|49.94|49.72|49.96|49.74|49.96|49.74|49.92|49.7|7
1733417430000|2024-12-05 16:50:30|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1733417440000|2024-12-05 16:50:40|49.95|49.73|49.95|49.73|49.95|49.73|49.94|49.72|3
1733417450000|2024-12-05 16:50:50|49.94|49.72|49.92|49.7|49.94|49.72|49.92|49.7|3
1733417460000|2024-12-05 16:51:00|49.93|49.71|49.94|49.72|49.94|49.72|49.93|49.71|2
1733417470000|2024-12-05 16:51:10|49.93|49.71|49.94|49.72|49.94|49.72|49.93|49.71|4
1733417480000|2024-12-05 16:51:20|49.95|49.73|49.97|49.75|49.97|49.75|49.95|49.73|3
1733417490000|2024-12-05 16:51:30|49.98|49.76|49.98|49.76|49.98|49.76|49.96|49.74|7
1733417500000|2024-12-05 16:51:40|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1733417510000|2024-12-05 16:51:50|49.96|49.74|49.98|49.76|49.98|49.76|49.96|49.74|3
1733417520000|2024-12-05 16:52:00|49.97|49.75|49.98|49.76|49.98|49.76|49.97|49.75|2
1733417550000|2024-12-05 16:52:30|49.99|49.77|49.99|49.77|49.99|49.77|49.99|49.77|1
1733417560000|2024-12-05 16:52:40|50|49.78|50.03|49.81|50.03|49.81|50|49.78|4
1733417570000|2024-12-05 16:52:50|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1733417580000|2024-12-05 16:53:00|50.06|49.84|50.08|49.86|50.08|49.86|50.06|49.84|3
1733417590000|2024-12-05 16:53:10|50.09|49.87|50.13|49.91|50.13|49.91|50.09|49.87|4
1733417600000|2024-12-05 16:53:20|50.14|49.92|50.15|49.93|50.15|49.93|50.14|49.92|2
1733417610000|2024-12-05 16:53:30|50.18|49.96|50.2|49.98|50.2|49.98|50.18|49.96|3
1733417620000|2024-12-05 16:53:40|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733417630000|2024-12-05 16:53:50|50.2|49.98|50.2|49.98|50.21|49.99|50.2|49.98|3
1733417640000|2024-12-05 16:54:00|50.21|49.99|50.21|49.99|50.21|49.99|50.21|49.99|1
1733417650000|2024-12-05 16:54:10|50.22|50|50.25|50.03|50.25|50.03|50.22|50|3
1733417660000|2024-12-05 16:54:20|50.24|50.02|50.24|50.02|50.25|50.03|50.24|50.02|3
1733417670000|2024-12-05 16:54:30|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1733417680000|2024-12-05 16:54:40|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1733417690000|2024-12-05 16:54:50|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733417700000|2024-12-05 16:55:00|50.21|49.99|50.22|50|50.22|50|50.2|49.98|6
1733417710000|2024-12-05 16:55:10|50.23|50.01|50.17|49.95|50.23|50.01|50.17|49.95|5
1733417720000|2024-12-05 16:55:20|50.16|49.94|50.14|49.92|50.16|49.94|50.12|49.9|5
1733417730000|2024-12-05 16:55:30|50.15|49.93|50.16|49.94|50.16|49.94|50.15|49.93|2
1733417740000|2024-12-05 16:55:40|50.18|49.96|50.19|49.97|50.19|49.97|50.17|49.95|3
1733417750000|2024-12-05 16:55:50|50.2|49.98|50.21|49.99|50.22|50|50.2|49.98|6
1733417760000|2024-12-05 16:56:00|50.2|49.98|50.15|49.93|50.21|49.99|50.12|49.9|10
1733417770000|2024-12-05 16:56:10|50.17|49.95|50.17|49.95|50.17|49.95|50.16|49.94|3
1733417780000|2024-12-05 16:56:20|50.16|49.94|50.16|49.94|50.17|49.95|50.16|49.94|3
1733417790000|2024-12-05 16:56:30|50.15|49.93|50.11|49.89|50.15|49.93|50.08|49.86|9
1733417800000|2024-12-05 16:56:40|50.1|49.88|50.11|49.89|50.12|49.9|50.1|49.88|4
1733417810000|2024-12-05 16:56:50|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|4
1733417820000|2024-12-05 16:57:00|50.09|49.87|50.13|49.91|50.13|49.91|50.09|49.87|9
1733417830000|2024-12-05 16:57:10|50.12|49.9|50.12|49.9|50.12|49.9|50.11|49.89|3
1733417850000|2024-12-05 16:57:30|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1733417860000|2024-12-05 16:57:40|50.12|49.9|50.12|49.9|50.13|49.91|50.12|49.9|3
1733417870000|2024-12-05 16:57:50|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1733417880000|2024-12-05 16:58:00|50.11|49.89|50.1|49.88|50.11|49.89|50.1|49.88|2
1733417890000|2024-12-05 16:58:10|50.06|49.84|50.05|49.83|50.06|49.84|50.03|49.81|4
1733417900000|2024-12-05 16:58:20|50.06|49.84|50.05|49.83|50.06|49.84|50.05|49.83|2
1733417910000|2024-12-05 16:58:30|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1733417930000|2024-12-05 16:58:50|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733417940000|2024-12-05 16:59:00|50.05|49.83|50.03|49.81|50.05|49.83|50.03|49.81|7
1733417960000|2024-12-05 16:59:20|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733417970000|2024-12-05 16:59:30|50|49.78|49.99|49.77|50|49.78|49.98|49.76|3
1733417980000|2024-12-05 16:59:40|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733417990000|2024-12-05 16:59:50|49.95|49.73|49.93|49.71|49.95|49.73|49.93|49.71|3
1733418000000|2024-12-05 17:00:00|49.92|49.7|49.9|49.68|49.92|49.7|49.9|49.68|4
1733418010000|2024-12-05 17:00:10|49.89|49.67|49.88|49.66|49.89|49.67|49.86|49.64|8
1733418020000|2024-12-05 17:00:20|49.87|49.65|49.89|49.67|49.9|49.68|49.87|49.65|5
1733418030000|2024-12-05 17:00:30|49.9|49.68|49.88|49.66|49.9|49.68|49.88|49.66|5
1733418040000|2024-12-05 17:00:40|49.87|49.65|49.83|49.61|49.87|49.65|49.83|49.61|5
1733418060000|2024-12-05 17:01:00|49.82|49.6|49.82|49.6|49.83|49.61|49.82|49.6|3
1733418070000|2024-12-05 17:01:10|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|5
1733418080000|2024-12-05 17:01:20|49.74|49.52|49.72|49.5|49.74|49.52|49.72|49.5|3
1733418090000|2024-12-05 17:01:30|49.71|49.49|49.67|49.45|49.71|49.49|49.66|49.44|6
1733418100000|2024-12-05 17:01:40|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733418110000|2024-12-05 17:01:50|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733418120000|2024-12-05 17:02:00|49.68|49.46|49.72|49.5|49.73|49.51|49.68|49.46|4
1733418130000|2024-12-05 17:02:10|49.73|49.51|49.73|49.51|49.74|49.52|49.73|49.51|3
1733418140000|2024-12-05 17:02:20|49.74|49.52|49.64|49.42|49.74|49.52|49.64|49.42|8
1733418150000|2024-12-05 17:02:30|49.65|49.43|49.63|49.41|49.66|49.44|49.63|49.41|5
1733418160000|2024-12-05 17:02:40|49.62|49.4|49.62|49.4|49.63|49.41|49.62|49.4|3
1733418170000|2024-12-05 17:02:50|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733418180000|2024-12-05 17:03:00|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733418190000|2024-12-05 17:03:10|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|3
1733418200000|2024-12-05 17:03:20|49.57|49.35|49.55|49.33|49.57|49.35|49.55|49.33|3
1733418240000|2024-12-05 17:04:00|49.54|49.32|49.51|49.29|49.54|49.32|49.51|49.29|3
1733418250000|2024-12-05 17:04:10|49.52|49.3|49.61|49.39|49.61|49.39|49.51|49.29|8
1733418260000|2024-12-05 17:04:20|49.62|49.4|49.68|49.46|49.68|49.46|49.62|49.4|4
1733418270000|2024-12-05 17:04:30|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733418300000|2024-12-05 17:05:00|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733418320000|2024-12-05 17:05:20|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|3
1733418330000|2024-12-05 17:05:30|49.66|49.44|49.65|49.43|49.66|49.44|49.64|49.42|4
1733418340000|2024-12-05 17:05:40|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|3
1733418350000|2024-12-05 17:05:50|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|4
1733418360000|2024-12-05 17:06:00|49.66|49.44|49.67|49.45|49.69|49.47|49.66|49.44|5
1733418370000|2024-12-05 17:06:10|49.66|49.44|49.61|49.39|49.66|49.44|49.61|49.39|4
1733418380000|2024-12-05 17:06:20|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|4
1733418390000|2024-12-05 17:06:30|49.6|49.38|49.64|49.42|49.65|49.43|49.6|49.38|4
1733418400000|2024-12-05 17:06:40|49.63|49.41|49.65|49.43|49.65|49.43|49.63|49.41|5
1733418410000|2024-12-05 17:06:50|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733418420000|2024-12-05 17:07:00|49.66|49.44|49.66|49.44|49.67|49.45|49.65|49.43|5
1733418430000|2024-12-05 17:07:10|49.65|49.43|49.65|49.43|49.65|49.43|49.63|49.41|9
1733418440000|2024-12-05 17:07:20|49.66|49.44|49.67|49.45|49.68|49.46|49.66|49.44|3
1733418450000|2024-12-05 17:07:30|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|3
1733418460000|2024-12-05 17:07:40|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733418470000|2024-12-05 17:07:50|49.63|49.41|49.63|49.41|49.65|49.43|49.63|49.41|5
1733418480000|2024-12-05 17:08:00|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1733418490000|2024-12-05 17:08:10|49.65|49.43|49.67|49.45|49.68|49.46|49.65|49.43|6
1733418500000|2024-12-05 17:08:20|49.66|49.44|49.68|49.46|49.68|49.46|49.66|49.44|5
1733418510000|2024-12-05 17:08:30|49.7|49.48|49.7|49.48|49.71|49.49|49.69|49.47|6
1733418520000|2024-12-05 17:08:40|49.71|49.49|49.71|49.49|49.71|49.49|49.7|49.48|3
1733418530000|2024-12-05 17:08:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733418540000|2024-12-05 17:09:00|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733418550000|2024-12-05 17:09:10|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733418560000|2024-12-05 17:09:20|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733418570000|2024-12-05 17:09:30|49.69|49.47|49.66|49.44|49.69|49.47|49.66|49.44|3
1733418580000|2024-12-05 17:09:40|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|4
1733418590000|2024-12-05 17:09:50|49.66|49.44|49.63|49.41|49.66|49.44|49.63|49.41|3
1733418600000|2024-12-05 17:10:00|49.62|49.4|49.6|49.38|49.62|49.4|49.6|49.38|3
1733418610000|2024-12-05 17:10:10|49.57|49.35|49.52|49.3|49.57|49.35|49.52|49.3|2
1733418620000|2024-12-05 17:10:20|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733418630000|2024-12-05 17:10:30|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733418640000|2024-12-05 17:10:40|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733418650000|2024-12-05 17:10:50|49.56|49.34|49.59|49.37|49.59|49.37|49.56|49.34|4
1733418670000|2024-12-05 17:11:10|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733418680000|2024-12-05 17:11:20|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|4
1733418690000|2024-12-05 17:11:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733418700000|2024-12-05 17:11:40|49.59|49.37|49.6|49.38|49.61|49.39|49.59|49.37|3
1733418710000|2024-12-05 17:11:50|49.59|49.37|49.54|49.32|49.59|49.37|49.53|49.31|12
1733418720000|2024-12-05 17:12:00|49.56|49.34|49.57|49.35|49.58|49.36|49.55|49.33|6
1733418730000|2024-12-05 17:12:10|49.58|49.36|49.57|49.35|49.58|49.36|49.56|49.34|4
1733418740000|2024-12-05 17:12:20|49.56|49.34|49.58|49.36|49.58|49.36|49.56|49.34|4
1733418750000|2024-12-05 17:12:30|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733418760000|2024-12-05 17:12:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733418780000|2024-12-05 17:13:00|49.54|49.32|49.55|49.33|49.55|49.33|49.53|49.31|4
1733418790000|2024-12-05 17:13:10|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733418800000|2024-12-05 17:13:20|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733418810000|2024-12-05 17:13:30|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733418820000|2024-12-05 17:13:40|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733418830000|2024-12-05 17:13:50|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733418840000|2024-12-05 17:14:00|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733418850000|2024-12-05 17:14:10|49.51|49.29|49.51|49.29|49.52|49.3|49.5|49.28|7
1733418860000|2024-12-05 17:14:20|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733418870000|2024-12-05 17:14:30|49.49|49.27|49.45|49.23|49.5|49.28|49.45|49.23|6
1733418880000|2024-12-05 17:14:40|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733418900000|2024-12-05 17:15:00|49.42|49.2|49.33|49.11|49.42|49.2|49.33|49.11|8
1733418910000|2024-12-05 17:15:10|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733418920000|2024-12-05 17:15:20|49.31|49.09|49.31|49.09|49.33|49.11|49.31|49.09|3
1733418940000|2024-12-05 17:15:40|49.32|49.1|49.37|49.15|49.37|49.15|49.32|49.1|4
1733418950000|2024-12-05 17:15:50|49.38|49.16|49.41|49.19|49.41|49.19|49.38|49.16|8
1733418960000|2024-12-05 17:16:00|49.42|49.2|49.38|49.16|49.43|49.21|49.38|49.16|5
1733418970000|2024-12-05 17:16:10|49.36|49.14|49.36|49.14|49.38|49.16|49.36|49.14|4
1733418980000|2024-12-05 17:16:20|49.34|49.12|49.34|49.12|49.35|49.13|49.34|49.12|3
1733418990000|2024-12-05 17:16:30|49.33|49.11|49.31|49.09|49.33|49.11|49.31|49.09|5
1733419000000|2024-12-05 17:16:40|49.3|49.08|49.3|49.08|49.31|49.09|49.3|49.08|5
1733419010000|2024-12-05 17:16:50|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733419020000|2024-12-05 17:17:00|49.25|49.03|49.23|49.01|49.25|49.03|49.23|49.01|2
1733419030000|2024-12-05 17:17:10|49.24|49.02|49.21|48.99|49.24|49.02|49.21|48.99|4
1733419040000|2024-12-05 17:17:20|49.19|48.97|49.19|48.97|49.19|48.97|49.18|48.96|3
1733419050000|2024-12-05 17:17:30|49.18|48.96|49.13|48.91|49.18|48.96|49.13|48.91|6
1733419060000|2024-12-05 17:17:40|49.14|48.92|49.14|48.92|49.15|48.93|49.13|48.91|5
1733419070000|2024-12-05 17:17:50|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733419080000|2024-12-05 17:18:00|49.13|48.91|49.25|49.03|49.25|49.03|49.12|48.9|10
1733419090000|2024-12-05 17:18:10|49.26|49.04|49.26|49.04|49.27|49.05|49.26|49.04|3
1733419100000|2024-12-05 17:18:20|49.27|49.05|49.32|49.1|49.32|49.1|49.27|49.05|4
1733419110000|2024-12-05 17:18:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733419120000|2024-12-05 17:18:40|49.32|49.1|49.32|49.1|49.33|49.11|49.32|49.1|3
1733419130000|2024-12-05 17:18:50|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733419140000|2024-12-05 17:19:00|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733419150000|2024-12-05 17:19:10|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733419160000|2024-12-05 17:19:20|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733419170000|2024-12-05 17:19:30|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|2
1733419180000|2024-12-05 17:19:40|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733419190000|2024-12-05 17:19:50|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733419210000|2024-12-05 17:20:10|49.33|49.11|49.35|49.13|49.35|49.13|49.32|49.1|3
1733419220000|2024-12-05 17:20:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733419230000|2024-12-05 17:20:30|49.32|49.1|49.31|49.09|49.32|49.1|49.29|49.07|5
1733419240000|2024-12-05 17:20:40|49.32|49.1|49.34|49.12|49.34|49.12|49.32|49.1|3
1733419250000|2024-12-05 17:20:50|49.35|49.13|49.36|49.14|49.36|49.14|49.34|49.12|6
1733419260000|2024-12-05 17:21:00|49.41|49.19|49.4|49.18|49.41|49.19|49.39|49.17|4
1733419270000|2024-12-05 17:21:10|49.39|49.17|49.36|49.14|49.39|49.17|49.36|49.14|4
1733419290000|2024-12-05 17:21:30|49.37|49.15|49.35|49.13|49.37|49.15|49.35|49.13|3
1733419300000|2024-12-05 17:21:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733419310000|2024-12-05 17:21:50|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1733419320000|2024-12-05 17:22:00|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733419340000|2024-12-05 17:22:20|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733419350000|2024-12-05 17:22:30|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733419360000|2024-12-05 17:22:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733419380000|2024-12-05 17:23:00|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733419390000|2024-12-05 17:23:10|49.35|49.13|49.37|49.15|49.37|49.15|49.35|49.13|3
1733419420000|2024-12-05 17:23:40|49.4|49.18|49.42|49.2|49.42|49.2|49.4|49.18|3
1733419430000|2024-12-05 17:23:50|49.4|49.18|49.38|49.16|49.4|49.18|49.38|49.16|4
1733419440000|2024-12-05 17:24:00|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733419460000|2024-12-05 17:24:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733419470000|2024-12-05 17:24:30|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733419480000|2024-12-05 17:24:40|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733419490000|2024-12-05 17:24:50|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733419500000|2024-12-05 17:25:00|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733419510000|2024-12-05 17:25:10|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|4
1733419520000|2024-12-05 17:25:20|49.39|49.17|49.42|49.2|49.42|49.2|49.39|49.17|4
1733419550000|2024-12-05 17:25:50|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733419560000|2024-12-05 17:26:00|49.4|49.18|49.41|49.19|49.42|49.2|49.4|49.18|5
1733419570000|2024-12-05 17:26:10|49.42|49.2|49.41|49.19|49.42|49.2|49.4|49.18|4
1733419580000|2024-12-05 17:26:20|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733419590000|2024-12-05 17:26:30|49.39|49.17|49.39|49.17|49.4|49.18|49.38|49.16|4
1733419600000|2024-12-05 17:26:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733419610000|2024-12-05 17:26:50|49.36|49.14|49.37|49.15|49.38|49.16|49.36|49.14|4
1733419620000|2024-12-05 17:27:00|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733419630000|2024-12-05 17:27:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733419640000|2024-12-05 17:27:20|49.39|49.17|49.42|49.2|49.42|49.2|49.39|49.17|3
1733419650000|2024-12-05 17:27:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733419660000|2024-12-05 17:27:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733419670000|2024-12-05 17:27:50|49.43|49.21|49.36|49.14|49.43|49.21|49.36|49.14|3
1733419690000|2024-12-05 17:28:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733419710000|2024-12-05 17:28:30|49.38|49.16|49.37|49.15|49.39|49.17|49.37|49.15|4
1733419720000|2024-12-05 17:28:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733419730000|2024-12-05 17:28:50|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733419740000|2024-12-05 17:29:00|49.38|49.16|49.36|49.14|49.38|49.16|49.35|49.13|4
1733419770000|2024-12-05 17:29:30|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|3
1733419800000|2024-12-05 17:30:00|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733419820000|2024-12-05 17:30:20|49.36|49.14|49.42|49.2|49.42|49.2|49.36|49.14|5
1733419830000|2024-12-05 17:30:30|49.43|49.21|49.39|49.17|49.43|49.21|49.39|49.17|3
1733419840000|2024-12-05 17:30:40|49.38|49.16|49.41|49.19|49.41|49.19|49.38|49.16|8
1733419850000|2024-12-05 17:30:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733419860000|2024-12-05 17:31:00|49.41|49.19|49.39|49.17|49.41|49.19|49.38|49.16|5
1733419870000|2024-12-05 17:31:10|49.4|49.18|49.45|49.23|49.45|49.23|49.4|49.18|4
1733419880000|2024-12-05 17:31:20|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733419890000|2024-12-05 17:31:30|49.45|49.23|49.36|49.14|49.45|49.23|49.36|49.14|7
1733419900000|2024-12-05 17:31:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733419910000|2024-12-05 17:31:50|49.36|49.14|49.36|49.14|49.36|49.14|49.34|49.12|4
1733419920000|2024-12-05 17:32:00|49.37|49.15|49.43|49.21|49.43|49.21|49.36|49.14|14
1733419930000|2024-12-05 17:32:10|49.42|49.2|49.4|49.18|49.42|49.2|49.4|49.18|5
1733419940000|2024-12-05 17:32:20|49.39|49.17|49.41|49.19|49.41|49.19|49.39|49.17|5
1733419950000|2024-12-05 17:32:30|49.43|49.21|49.46|49.24|49.46|49.24|49.41|49.19|5
1733419960000|2024-12-05 17:32:40|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1733419970000|2024-12-05 17:32:50|49.49|49.27|49.51|49.29|49.51|49.29|49.49|49.27|2
1733419980000|2024-12-05 17:33:00|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733419990000|2024-12-05 17:33:10|49.53|49.31|49.53|49.31|49.53|49.31|49.52|49.3|3
1733420000000|2024-12-05 17:33:20|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733420040000|2024-12-05 17:34:00|49.5|49.28|49.5|49.28|49.5|49.28|49.47|49.25|6
1733420050000|2024-12-05 17:34:10|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733420070000|2024-12-05 17:34:30|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733420080000|2024-12-05 17:34:40|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733420090000|2024-12-05 17:34:50|49.48|49.26|49.42|49.2|49.49|49.27|49.42|49.2|9
1733420100000|2024-12-05 17:35:00|49.38|49.16|49.44|49.22|49.44|49.22|49.38|49.16|11
1733420110000|2024-12-05 17:35:10|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733420120000|2024-12-05 17:35:20|49.45|49.23|49.48|49.26|49.48|49.26|49.45|49.23|6
1733420140000|2024-12-05 17:35:40|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733420150000|2024-12-05 17:35:50|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733420170000|2024-12-05 17:36:10|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|7
1733420180000|2024-12-05 17:36:20|49.43|49.21|49.37|49.15|49.43|49.21|49.36|49.14|11
1733420190000|2024-12-05 17:36:30|49.36|49.14|49.38|49.16|49.38|49.16|49.36|49.14|7
1733420200000|2024-12-05 17:36:40|49.41|49.19|49.44|49.22|49.46|49.24|49.41|49.19|9
1733420210000|2024-12-05 17:36:50|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733420220000|2024-12-05 17:37:00|49.46|49.24|49.47|49.25|49.47|49.25|49.45|49.23|3
1733420230000|2024-12-05 17:37:10|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733420240000|2024-12-05 17:37:20|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733420250000|2024-12-05 17:37:30|49.51|49.29|49.47|49.25|49.51|49.29|49.47|49.25|4
1733420260000|2024-12-05 17:37:40|49.48|49.26|49.48|49.26|49.49|49.27|49.47|49.25|8
1733420270000|2024-12-05 17:37:50|49.49|49.27|49.49|49.27|49.5|49.28|49.48|49.26|5
1733420280000|2024-12-05 17:38:00|49.48|49.26|49.48|49.26|49.5|49.28|49.47|49.25|8
1733420290000|2024-12-05 17:38:10|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733420300000|2024-12-05 17:38:20|49.5|49.28|49.21|48.99|49.5|49.28|49.2|48.98|9
1733420310000|2024-12-05 17:38:30|49.23|49.01|49.19|48.97|49.23|49.01|49.19|48.97|8
1733420320000|2024-12-05 17:38:40|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733420330000|2024-12-05 17:38:50|49.2|48.98|49.24|49.02|49.24|49.02|49.2|48.98|3
1733420340000|2024-12-05 17:39:00|49.23|49.01|49.23|49.01|49.23|49.01|49.21|48.99|5
1733420350000|2024-12-05 17:39:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733420360000|2024-12-05 17:39:20|49.25|49.03|49.27|49.05|49.28|49.06|49.25|49.03|3
1733420370000|2024-12-05 17:39:30|49.26|49.04|49.25|49.03|49.27|49.05|49.25|49.03|4
1733420380000|2024-12-05 17:39:40|49.24|49.02|49.22|49|49.24|49.02|49.22|49|2
1733420420000|2024-12-05 17:40:20|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733420430000|2024-12-05 17:40:30|49.25|49.03|49.25|49.03|49.26|49.04|49.25|49.03|3
1733420440000|2024-12-05 17:40:40|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733420450000|2024-12-05 17:40:50|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733420460000|2024-12-05 17:41:00|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|4
1733420470000|2024-12-05 17:41:10|49.24|49.02|49.14|48.92|49.24|49.02|49.14|48.92|4
1733420480000|2024-12-05 17:41:20|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|3
1733420490000|2024-12-05 17:41:30|49.1|48.88|49.06|48.84|49.1|48.88|49.06|48.84|5
1733420520000|2024-12-05 17:42:00|49.07|48.85|49.14|48.92|49.15|48.93|49.07|48.85|7
1733420530000|2024-12-05 17:42:10|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|4
1733420550000|2024-12-05 17:42:30|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733420570000|2024-12-05 17:42:50|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733420580000|2024-12-05 17:43:00|49.18|48.96|49.18|48.96|49.2|48.98|49.18|48.96|4
1733420600000|2024-12-05 17:43:20|49.16|48.94|49.15|48.93|49.16|48.94|49.14|48.92|3
1733420620000|2024-12-05 17:43:40|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|3
1733420630000|2024-12-05 17:43:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733420640000|2024-12-05 17:44:00|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733420650000|2024-12-05 17:44:10|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|3
1733420660000|2024-12-05 17:44:20|49.16|48.94|49.21|48.99|49.21|48.99|49.16|48.94|2
1733420680000|2024-12-05 17:44:40|49.22|49|49.13|48.91|49.22|49|49.13|48.91|4
1733420690000|2024-12-05 17:44:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733420700000|2024-12-05 17:45:00|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|4
1733420710000|2024-12-05 17:45:10|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|4
1733420720000|2024-12-05 17:45:20|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733420730000|2024-12-05 17:45:30|49.11|48.89|49.15|48.93|49.16|48.94|49.11|48.89|4
1733420740000|2024-12-05 17:45:40|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733420750000|2024-12-05 17:45:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733420760000|2024-12-05 17:46:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733420770000|2024-12-05 17:46:10|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733420800000|2024-12-05 17:46:40|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|3
1733420810000|2024-12-05 17:46:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733420820000|2024-12-05 17:47:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733420830000|2024-12-05 17:47:10|49.12|48.9|49.11|48.89|49.12|48.9|49.07|48.85|6
1733420840000|2024-12-05 17:47:20|49.12|48.9|49.15|48.93|49.15|48.93|49.12|48.9|5
1733420850000|2024-12-05 17:47:30|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|2
1733420860000|2024-12-05 17:47:40|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733420870000|2024-12-05 17:47:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733420880000|2024-12-05 17:48:00|49.08|48.86|49.05|48.83|49.08|48.86|49.05|48.83|6
1733420890000|2024-12-05 17:48:10|49.07|48.85|49.09|48.87|49.09|48.87|49.07|48.85|3
1733420900000|2024-12-05 17:48:20|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733420910000|2024-12-05 17:48:30|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733420930000|2024-12-05 17:48:50|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|3
1733420940000|2024-12-05 17:49:00|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733420950000|2024-12-05 17:49:10|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733420960000|2024-12-05 17:49:20|49.04|48.82|49.04|48.82|49.04|48.82|49.03|48.81|5
1733420970000|2024-12-05 17:49:30|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733421030000|2024-12-05 17:50:30|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733421050000|2024-12-05 17:50:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733421060000|2024-12-05 17:51:00|49|48.78|49.02|48.8|49.02|48.8|49|48.78|4
1733421070000|2024-12-05 17:51:10|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1733421080000|2024-12-05 17:51:20|49.05|48.83|49.08|48.86|49.1|48.88|49.05|48.83|8
1733421090000|2024-12-05 17:51:30|49.09|48.87|49.08|48.86|49.09|48.87|49.07|48.85|4
1733421100000|2024-12-05 17:51:40|49.07|48.85|49.09|48.87|49.09|48.87|49.07|48.85|2
1733421110000|2024-12-05 17:51:50|49.08|48.86|49.03|48.81|49.08|48.86|49.03|48.81|4
1733421120000|2024-12-05 17:52:00|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733421130000|2024-12-05 17:52:10|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733421140000|2024-12-05 17:52:20|49.09|48.87|49.07|48.85|49.09|48.87|49.07|48.85|3
1733421150000|2024-12-05 17:52:30|49.05|48.83|48.99|48.77|49.05|48.83|48.99|48.77|4
1733421170000|2024-12-05 17:52:50|48.98|48.76|48.94|48.72|48.98|48.76|48.94|48.72|4
1733421180000|2024-12-05 17:53:00|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733421190000|2024-12-05 17:53:10|48.96|48.74|48.98|48.76|48.98|48.76|48.96|48.74|3
1733421200000|2024-12-05 17:53:20|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733421220000|2024-12-05 17:53:40|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733421240000|2024-12-05 17:54:00|49|48.78|49|48.78|49|48.78|49|48.78|1
1733421250000|2024-12-05 17:54:10|49.01|48.79|49.02|48.8|49.04|48.82|49.01|48.79|4
1733421260000|2024-12-05 17:54:20|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1733421270000|2024-12-05 17:54:30|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|5
1733421280000|2024-12-05 17:54:40|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733421290000|2024-12-05 17:54:50|49.05|48.83|49.03|48.81|49.05|48.83|49.03|48.81|2
1733421300000|2024-12-05 17:55:00|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733421310000|2024-12-05 17:55:10|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733421320000|2024-12-05 17:55:20|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733421330000|2024-12-05 17:55:30|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733421340000|2024-12-05 17:55:40|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733421350000|2024-12-05 17:55:50|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733421360000|2024-12-05 17:56:00|49.09|48.87|49.06|48.84|49.09|48.87|49.06|48.84|4
1733421380000|2024-12-05 17:56:20|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733421390000|2024-12-05 17:56:30|49.1|48.88|49.12|48.9|49.12|48.9|49.1|48.88|2
1733421410000|2024-12-05 17:56:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733421420000|2024-12-05 17:57:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733421430000|2024-12-05 17:57:10|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733421450000|2024-12-05 17:57:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733421460000|2024-12-05 17:57:40|49.19|48.97|49.15|48.93|49.19|48.97|49.15|48.93|2
1733421470000|2024-12-05 17:57:50|49.14|48.92|49.16|48.94|49.17|48.95|49.14|48.92|5
1733421480000|2024-12-05 17:58:00|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733421490000|2024-12-05 17:58:10|49.18|48.96|49.18|48.96|49.19|48.97|49.18|48.96|5
1733421550000|2024-12-05 17:59:10|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733421560000|2024-12-05 17:59:20|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733421570000|2024-12-05 17:59:30|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733421590000|2024-12-05 17:59:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733421600000|2024-12-05 18:00:00|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733421610000|2024-12-05 18:00:10|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1733421620000|2024-12-05 18:00:20|49.16|48.94|49.2|48.98|49.2|48.98|49.16|48.94|3
1733421630000|2024-12-05 18:00:30|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733421660000|2024-12-05 18:01:00|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|3
1733421680000|2024-12-05 18:01:20|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733421690000|2024-12-05 18:01:30|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733421700000|2024-12-05 18:01:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733421710000|2024-12-05 18:01:50|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733421720000|2024-12-05 18:02:00|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733421740000|2024-12-05 18:02:20|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733421750000|2024-12-05 18:02:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733421760000|2024-12-05 18:02:40|49.08|48.86|49.05|48.83|49.08|48.86|49.05|48.83|4
1733421780000|2024-12-05 18:03:00|49.06|48.84|49.11|48.89|49.11|48.89|49.06|48.84|3
1733421790000|2024-12-05 18:03:10|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733421800000|2024-12-05 18:03:20|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733421810000|2024-12-05 18:03:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733421820000|2024-12-05 18:03:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733421830000|2024-12-05 18:03:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733421870000|2024-12-05 18:04:30|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733421880000|2024-12-05 18:04:40|49.16|48.94|49.2|48.98|49.2|48.98|49.16|48.94|4
1733421890000|2024-12-05 18:04:50|49.21|48.99|49.24|49.02|49.24|49.02|49.21|48.99|2
1733421900000|2024-12-05 18:05:00|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733421910000|2024-12-05 18:05:10|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733421920000|2024-12-05 18:05:20|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733421930000|2024-12-05 18:05:30|49.27|49.05|49.32|49.1|49.32|49.1|49.27|49.05|5
1733421940000|2024-12-05 18:05:40|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733421950000|2024-12-05 18:05:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733421960000|2024-12-05 18:06:00|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733421980000|2024-12-05 18:06:20|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733421990000|2024-12-05 18:06:30|49.35|49.13|49.34|49.12|49.35|49.13|49.33|49.11|3
1733422000000|2024-12-05 18:06:40|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733422010000|2024-12-05 18:06:50|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733422020000|2024-12-05 18:07:00|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733422030000|2024-12-05 18:07:10|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733422040000|2024-12-05 18:07:20|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733422050000|2024-12-05 18:07:30|49.33|49.11|49.33|49.11|49.34|49.12|49.33|49.11|3
1733422070000|2024-12-05 18:07:50|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733422080000|2024-12-05 18:08:00|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733422090000|2024-12-05 18:08:10|49.37|49.15|49.41|49.19|49.41|49.19|49.37|49.15|6
1733422100000|2024-12-05 18:08:20|49.4|49.18|49.38|49.16|49.4|49.18|49.38|49.16|3
1733422110000|2024-12-05 18:08:30|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733422130000|2024-12-05 18:08:50|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733422140000|2024-12-05 18:09:00|49.41|49.19|49.41|49.19|49.41|49.19|49.4|49.18|3
1733422150000|2024-12-05 18:09:10|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733422160000|2024-12-05 18:09:20|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733422180000|2024-12-05 18:09:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733422200000|2024-12-05 18:10:00|49.4|49.18|49.4|49.18|49.4|49.18|49.39|49.17|3
1733422210000|2024-12-05 18:10:10|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733422220000|2024-12-05 18:10:20|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733422230000|2024-12-05 18:10:30|49.35|49.13|49.33|49.11|49.35|49.13|49.33|49.11|2
1733422250000|2024-12-05 18:10:50|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733422260000|2024-12-05 18:11:00|49.3|49.08|49.3|49.08|49.3|49.08|49.28|49.06|4
1733422270000|2024-12-05 18:11:10|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|3
1733422280000|2024-12-05 18:11:20|49.28|49.06|49.29|49.07|49.3|49.08|49.28|49.06|3
1733422290000|2024-12-05 18:11:30|49.3|49.08|49.31|49.09|49.31|49.09|49.29|49.07|7
1733422300000|2024-12-05 18:11:40|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733422310000|2024-12-05 18:11:50|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733422320000|2024-12-05 18:12:00|49.25|49.03|49.22|49|49.25|49.03|49.22|49|4
1733422350000|2024-12-05 18:12:30|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733422370000|2024-12-05 18:12:50|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733422410000|2024-12-05 18:13:30|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733422510000|2024-12-05 18:15:10|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|3
1733422520000|2024-12-05 18:15:20|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733422550000|2024-12-05 18:15:50|49.14|48.92|49.15|48.93|49.15|48.93|49.13|48.91|4
1733422560000|2024-12-05 18:16:00|49.16|48.94|49.2|48.98|49.2|48.98|49.16|48.94|3
1733422570000|2024-12-05 18:16:10|49.19|48.97|49.19|48.97|49.2|48.98|49.19|48.97|3
1733422580000|2024-12-05 18:16:20|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733422590000|2024-12-05 18:16:30|49.2|48.98|49.2|48.98|49.21|48.99|49.2|48.98|3
1733422600000|2024-12-05 18:16:40|49.21|48.99|49.19|48.97|49.21|48.99|49.18|48.96|5
1733422610000|2024-12-05 18:16:50|49.17|48.95|49.19|48.97|49.21|48.99|49.17|48.95|7
1733422620000|2024-12-05 18:17:00|49.2|48.98|49.19|48.97|49.2|48.98|49.18|48.96|6
1733422630000|2024-12-05 18:17:10|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733422640000|2024-12-05 18:17:20|49.18|48.96|49.18|48.96|49.19|48.97|49.18|48.96|3
1733422650000|2024-12-05 18:17:30|49.19|48.97|49.19|48.97|49.2|48.98|49.19|48.97|3
1733422660000|2024-12-05 18:17:40|49.2|48.98|49.21|48.99|49.21|48.99|49.19|48.97|6
1733422680000|2024-12-05 18:18:00|49.22|49|49.23|49.01|49.23|49.01|49.22|49|2
1733422690000|2024-12-05 18:18:10|49.21|48.99|49.21|48.99|49.21|48.99|49.19|48.97|4
1733422700000|2024-12-05 18:18:20|49.22|49|49.22|49|49.22|49|49.22|49|1
1733422710000|2024-12-05 18:18:30|49.23|49.01|49.19|48.97|49.23|49.01|49.19|48.97|2
1733422720000|2024-12-05 18:18:40|49.18|48.96|49.16|48.94|49.18|48.96|49.15|48.93|4
1733422730000|2024-12-05 18:18:50|49.15|48.93|49.17|48.95|49.18|48.96|49.15|48.93|4
1733422740000|2024-12-05 18:19:00|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733422750000|2024-12-05 18:19:10|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733422760000|2024-12-05 18:19:20|49.22|49|49.22|49|49.22|49|49.22|49|1
1733422770000|2024-12-05 18:19:30|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733422780000|2024-12-05 18:19:40|49.25|49.03|49.3|49.08|49.31|49.09|49.25|49.03|6
1733422790000|2024-12-05 18:19:50|49.29|49.07|49.3|49.08|49.3|49.08|49.28|49.06|6
1733422800000|2024-12-05 18:20:00|49.29|49.07|49.29|49.07|49.3|49.08|49.28|49.06|7
1733422810000|2024-12-05 18:20:10|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733422830000|2024-12-05 18:20:30|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733422850000|2024-12-05 18:20:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733422870000|2024-12-05 18:21:10|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733422880000|2024-12-05 18:21:20|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733422910000|2024-12-05 18:21:50|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733422920000|2024-12-05 18:22:00|49.31|49.09|49.31|49.09|49.32|49.1|49.3|49.08|5
1733422930000|2024-12-05 18:22:10|49.32|49.1|49.35|49.13|49.35|49.13|49.32|49.1|4
1733422970000|2024-12-05 18:22:50|49.34|49.12|49.32|49.1|49.34|49.12|49.32|49.1|2
1733422980000|2024-12-05 18:23:00|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733422990000|2024-12-05 18:23:10|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733423000000|2024-12-05 18:23:20|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733423010000|2024-12-05 18:23:30|49.26|49.04|49.23|49.01|49.26|49.04|49.23|49.01|4
1733423020000|2024-12-05 18:23:40|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733423030000|2024-12-05 18:23:50|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733423040000|2024-12-05 18:24:00|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733423060000|2024-12-05 18:24:20|49.18|48.96|49.15|48.93|49.18|48.96|49.15|48.93|4
1733423070000|2024-12-05 18:24:30|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733423160000|2024-12-05 18:26:00|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733423170000|2024-12-05 18:26:10|49.15|48.93|49.17|48.95|49.17|48.95|49.15|48.93|2
1733423200000|2024-12-05 18:26:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733423210000|2024-12-05 18:26:50|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1733423230000|2024-12-05 18:27:10|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733423250000|2024-12-05 18:27:30|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733423280000|2024-12-05 18:28:00|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733423290000|2024-12-05 18:28:10|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733423300000|2024-12-05 18:28:20|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733423310000|2024-12-05 18:28:30|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733423320000|2024-12-05 18:28:40|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733423370000|2024-12-05 18:29:30|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733423380000|2024-12-05 18:29:40|49.19|48.97|49.19|48.97|49.19|48.97|49.18|48.96|3
1733423390000|2024-12-05 18:29:50|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733423400000|2024-12-05 18:30:00|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733423410000|2024-12-05 18:30:10|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733423430000|2024-12-05 18:30:30|49.18|48.96|49.19|48.97|49.19|48.97|49.17|48.95|3
1733423440000|2024-12-05 18:30:40|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733423450000|2024-12-05 18:30:50|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733423470000|2024-12-05 18:31:10|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733423480000|2024-12-05 18:31:20|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733423490000|2024-12-05 18:31:30|49.27|49.05|49.29|49.07|49.29|49.07|49.27|49.05|3
1733423500000|2024-12-05 18:31:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733423550000|2024-12-05 18:32:30|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733423560000|2024-12-05 18:32:40|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733423580000|2024-12-05 18:33:00|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733423590000|2024-12-05 18:33:10|49.31|49.09|49.25|49.03|49.31|49.09|49.25|49.03|5
1733423620000|2024-12-05 18:33:40|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733423640000|2024-12-05 18:34:00|49.25|49.03|49.25|49.03|49.26|49.04|49.25|49.03|3
1733423650000|2024-12-05 18:34:10|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733423670000|2024-12-05 18:34:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733423700000|2024-12-05 18:35:00|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733423710000|2024-12-05 18:35:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733423720000|2024-12-05 18:35:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733423730000|2024-12-05 18:35:30|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733423750000|2024-12-05 18:35:50|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733423760000|2024-12-05 18:36:00|49.22|49|49.22|49|49.22|49|49.22|49|1
1733423770000|2024-12-05 18:36:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733423780000|2024-12-05 18:36:20|49.2|48.98|49.17|48.95|49.2|48.98|49.17|48.95|3
1733423790000|2024-12-05 18:36:30|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|2
1733423800000|2024-12-05 18:36:40|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|8
1733423820000|2024-12-05 18:37:00|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|3
1733423830000|2024-12-05 18:37:10|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733423850000|2024-12-05 18:37:30|49.15|48.93|49.12|48.9|49.15|48.93|49.12|48.9|4
1733423860000|2024-12-05 18:37:40|49.13|48.91|49.16|48.94|49.16|48.94|49.13|48.91|2
1733423870000|2024-12-05 18:37:50|49.17|48.95|49.2|48.98|49.2|48.98|49.17|48.95|4
1733423900000|2024-12-05 18:38:20|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733423920000|2024-12-05 18:38:40|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733423930000|2024-12-05 18:38:50|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733423950000|2024-12-05 18:39:10|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733423960000|2024-12-05 18:39:20|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733423980000|2024-12-05 18:39:40|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733423990000|2024-12-05 18:39:50|49.17|48.95|49.17|48.95|49.18|48.96|49.17|48.95|3
1733424000000|2024-12-05 18:40:00|49.18|48.96|49.2|48.98|49.2|48.98|49.18|48.96|3
1733424010000|2024-12-05 18:40:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733424070000|2024-12-05 18:41:10|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733424080000|2024-12-05 18:41:20|49.21|48.99|49.21|48.99|49.21|48.99|49.2|48.98|3
1733424090000|2024-12-05 18:41:30|49.22|49|49.23|49.01|49.23|49.01|49.22|49|2
1733424110000|2024-12-05 18:41:50|49.22|49|49.22|49|49.22|49|49.22|49|1
1733424120000|2024-12-05 18:42:00|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733424150000|2024-12-05 18:42:30|49.22|49|49.22|49|49.22|49|49.21|48.99|3
1733424160000|2024-12-05 18:42:40|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733424180000|2024-12-05 18:43:00|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733424190000|2024-12-05 18:43:10|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733424270000|2024-12-05 18:44:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733424280000|2024-12-05 18:44:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733424310000|2024-12-05 18:45:10|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733424330000|2024-12-05 18:45:30|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733424340000|2024-12-05 18:45:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733424350000|2024-12-05 18:45:50|49.28|49.06|49.22|49|49.28|49.06|49.22|49|4
1733424360000|2024-12-05 18:46:00|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733424370000|2024-12-05 18:46:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733424380000|2024-12-05 18:46:20|49.22|49|49.22|49|49.22|49|49.21|48.99|3
1733424390000|2024-12-05 18:46:30|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733424410000|2024-12-05 18:46:50|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733424420000|2024-12-05 18:47:00|49.24|49.02|49.22|49|49.24|49.02|49.22|49|3
1733424430000|2024-12-05 18:47:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733424440000|2024-12-05 18:47:20|49.22|49|49.17|48.95|49.22|49|49.17|48.95|4
1733424450000|2024-12-05 18:47:30|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733424460000|2024-12-05 18:47:40|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|4
1733424480000|2024-12-05 18:48:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733424490000|2024-12-05 18:48:10|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733424500000|2024-12-05 18:48:20|49.15|48.93|49.13|48.91|49.15|48.93|49.11|48.89|5
1733424530000|2024-12-05 18:48:50|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733424540000|2024-12-05 18:49:00|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|3
1733424550000|2024-12-05 18:49:10|49.14|48.92|49.11|48.89|49.14|48.92|49.11|48.89|3
1733424570000|2024-12-05 18:49:30|49.12|48.9|49.13|48.91|49.13|48.91|49.11|48.89|4
1733424580000|2024-12-05 18:49:40|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733424590000|2024-12-05 18:49:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733424600000|2024-12-05 18:50:00|49.08|48.86|49.05|48.83|49.08|48.86|49.05|48.83|4
1733424620000|2024-12-05 18:50:20|49.06|48.84|49.08|48.86|49.08|48.86|49.06|48.84|3
1733424630000|2024-12-05 18:50:30|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733424640000|2024-12-05 18:50:40|49.09|48.87|49.09|48.87|49.09|48.87|49.08|48.86|3
1733424660000|2024-12-05 18:51:00|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733424670000|2024-12-05 18:51:10|49.09|48.87|49.07|48.85|49.09|48.87|49.07|48.85|2
1733424690000|2024-12-05 18:51:30|49.05|48.83|49.03|48.81|49.05|48.83|49.03|48.81|3
1733424700000|2024-12-05 18:51:40|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733424710000|2024-12-05 18:51:50|49|48.78|48.95|48.73|49|48.78|48.95|48.73|4
1733424740000|2024-12-05 18:52:20|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733424760000|2024-12-05 18:52:40|48.93|48.71|48.96|48.74|48.96|48.74|48.93|48.71|3
1733424770000|2024-12-05 18:52:50|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733424780000|2024-12-05 18:53:00|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733424790000|2024-12-05 18:53:10|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733424800000|2024-12-05 18:53:20|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733424810000|2024-12-05 18:53:30|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733424820000|2024-12-05 18:53:40|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733424850000|2024-12-05 18:54:10|48.91|48.69|48.94|48.72|48.94|48.72|48.91|48.69|3
1733424860000|2024-12-05 18:54:20|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733424870000|2024-12-05 18:54:30|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733424880000|2024-12-05 18:54:40|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733424890000|2024-12-05 18:54:50|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733424900000|2024-12-05 18:55:00|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733424910000|2024-12-05 18:55:10|48.91|48.69|48.93|48.71|48.95|48.73|48.9|48.68|6
1733424920000|2024-12-05 18:55:20|48.94|48.72|48.93|48.71|48.95|48.73|48.93|48.71|4
1733424930000|2024-12-05 18:55:30|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733424940000|2024-12-05 18:55:40|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733424950000|2024-12-05 18:55:50|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733424960000|2024-12-05 18:56:00|48.87|48.65|48.82|48.6|48.87|48.65|48.82|48.6|6
1733424990000|2024-12-05 18:56:30|48.83|48.61|48.85|48.63|48.86|48.64|48.83|48.61|6
1733425000000|2024-12-05 18:56:40|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1733425010000|2024-12-05 18:56:50|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|3
1733425020000|2024-12-05 18:57:00|48.83|48.61|48.85|48.63|48.85|48.63|48.83|48.61|3
1733425030000|2024-12-05 18:57:10|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|4
1733425040000|2024-12-05 18:57:20|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733425050000|2024-12-05 18:57:30|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|3
1733425090000|2024-12-05 18:58:10|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733425100000|2024-12-05 18:58:20|48.79|48.57|48.77|48.55|48.79|48.57|48.77|48.55|2
1733425110000|2024-12-05 18:58:30|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733425140000|2024-12-05 18:59:00|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|4
1733425150000|2024-12-05 18:59:10|48.75|48.53|48.75|48.53|48.76|48.54|48.75|48.53|3
1733425160000|2024-12-05 18:59:20|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733425180000|2024-12-05 18:59:40|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733425200000|2024-12-05 19:00:00|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733425210000|2024-12-05 19:00:10|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733425220000|2024-12-05 19:00:20|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733425240000|2024-12-05 19:00:40|48.75|48.53|48.79|48.57|48.79|48.57|48.75|48.53|4
1733425250000|2024-12-05 19:00:50|48.8|48.58|48.82|48.6|48.83|48.61|48.8|48.58|4
1733425260000|2024-12-05 19:01:00|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733425270000|2024-12-05 19:01:10|48.84|48.62|48.81|48.59|48.84|48.62|48.81|48.59|3
1733425280000|2024-12-05 19:01:20|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1733425290000|2024-12-05 19:01:30|48.78|48.56|48.76|48.54|48.78|48.56|48.76|48.54|3
1733425300000|2024-12-05 19:01:40|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733425310000|2024-12-05 19:01:50|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733425320000|2024-12-05 19:02:00|48.72|48.5|48.69|48.47|48.72|48.5|48.69|48.47|2
1733425330000|2024-12-05 19:02:10|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1733425340000|2024-12-05 19:02:20|48.67|48.45|48.52|48.3|48.67|48.45|48.52|48.3|4
1733425350000|2024-12-05 19:02:30|48.45|48.23|48.38|48.16|48.45|48.23|48.37|48.15|7
1733425360000|2024-12-05 19:02:40|48.37|48.15|48.36|48.14|48.37|48.15|48.35|48.13|5
1733425380000|2024-12-05 19:03:00|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733425390000|2024-12-05 19:03:10|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1733425400000|2024-12-05 19:03:20|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733425410000|2024-12-05 19:03:30|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733425420000|2024-12-05 19:03:40|48.37|48.15|48.37|48.15|48.37|48.15|48.36|48.14|3
1733425440000|2024-12-05 19:04:00|48.39|48.17|48.38|48.16|48.39|48.17|48.37|48.15|5
1733425450000|2024-12-05 19:04:10|48.39|48.17|48.42|48.2|48.42|48.2|48.39|48.17|3
1733425470000|2024-12-05 19:04:30|48.41|48.19|48.43|48.21|48.43|48.21|48.41|48.19|3
1733425480000|2024-12-05 19:04:40|48.42|48.2|48.43|48.21|48.43|48.21|48.42|48.2|2
1733425490000|2024-12-05 19:04:50|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|4
1733425500000|2024-12-05 19:05:00|48.4|48.18|48.35|48.13|48.4|48.18|48.35|48.13|3
1733425510000|2024-12-05 19:05:10|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733425520000|2024-12-05 19:05:20|48.37|48.15|48.41|48.19|48.42|48.2|48.37|48.15|5
1733425530000|2024-12-05 19:05:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733425540000|2024-12-05 19:05:40|48.41|48.19|48.38|48.16|48.41|48.19|48.38|48.16|3
1733425550000|2024-12-05 19:05:50|48.35|48.13|48.33|48.11|48.35|48.13|48.31|48.09|7
1733425560000|2024-12-05 19:06:00|48.32|48.1|48.32|48.1|48.33|48.11|48.32|48.1|3
1733425580000|2024-12-05 19:06:20|48.31|48.09|48.31|48.09|48.32|48.1|48.31|48.09|3
1733425590000|2024-12-05 19:06:30|48.32|48.1|48.34|48.12|48.36|48.14|48.32|48.1|4
1733425600000|2024-12-05 19:06:40|48.35|48.13|48.38|48.16|48.38|48.16|48.35|48.13|3
1733425610000|2024-12-05 19:06:50|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733425630000|2024-12-05 19:07:10|48.38|48.16|48.32|48.1|48.38|48.16|48.31|48.09|5
1733425650000|2024-12-05 19:07:30|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|6
1733425660000|2024-12-05 19:07:40|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|2
1733425670000|2024-12-05 19:07:50|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|2
1733425680000|2024-12-05 19:08:00|48.34|48.12|48.37|48.15|48.37|48.15|48.32|48.1|8
1733425690000|2024-12-05 19:08:10|48.38|48.16|48.41|48.19|48.42|48.2|48.38|48.16|5
1733425700000|2024-12-05 19:08:20|48.42|48.2|48.42|48.2|48.42|48.2|48.41|48.19|3
1733425710000|2024-12-05 19:08:30|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733425720000|2024-12-05 19:08:40|48.48|48.26|48.52|48.3|48.53|48.31|48.48|48.26|6
1733425730000|2024-12-05 19:08:50|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1733425780000|2024-12-05 19:09:40|48.57|48.35|48.51|48.29|48.57|48.35|48.51|48.29|2
1733425790000|2024-12-05 19:09:50|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1733425810000|2024-12-05 19:10:10|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1733425820000|2024-12-05 19:10:20|48.5|48.28|48.5|48.28|48.52|48.3|48.5|48.28|3
1733425830000|2024-12-05 19:10:30|48.51|48.29|48.52|48.3|48.52|48.3|48.5|48.28|4
1733425840000|2024-12-05 19:10:40|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733425850000|2024-12-05 19:10:50|48.22|48|48.22|48|48.34|48.12|48.22|48|7
1733425860000|2024-12-05 19:11:00|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733425870000|2024-12-05 19:11:10|48.26|48.04|48.33|48.11|48.33|48.11|48.24|48.02|5
1733425880000|2024-12-05 19:11:20|48.34|48.12|48.38|48.16|48.38|48.16|48.34|48.12|3
1733425890000|2024-12-05 19:11:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733425900000|2024-12-05 19:11:40|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733425910000|2024-12-05 19:11:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733425920000|2024-12-05 19:12:00|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733425930000|2024-12-05 19:12:10|48.4|48.18|48.38|48.16|48.4|48.18|48.38|48.16|2
1733425940000|2024-12-05 19:12:20|48.37|48.15|48.39|48.17|48.39|48.17|48.37|48.15|3
1733425950000|2024-12-05 19:12:30|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733425960000|2024-12-05 19:12:40|48.37|48.15|48.3|48.08|48.37|48.15|48.3|48.08|7
1733425970000|2024-12-05 19:12:50|48.32|48.1|48.35|48.13|48.35|48.13|48.3|48.08|7
1733425980000|2024-12-05 19:13:00|48.36|48.14|48.29|48.07|48.36|48.14|48.27|48.05|11
1733425990000|2024-12-05 19:13:10|48.3|48.08|48.29|48.07|48.3|48.08|48.28|48.06|4
1733426000000|2024-12-05 19:13:20|48.33|48.11|48.37|48.15|48.37|48.15|48.32|48.1|6
1733426010000|2024-12-05 19:13:30|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|4
1733426020000|2024-12-05 19:13:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733426030000|2024-12-05 19:13:50|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733426040000|2024-12-05 19:14:00|48.36|48.14|48.3|48.08|48.36|48.14|48.3|48.08|4
1733426060000|2024-12-05 19:14:20|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733426080000|2024-12-05 19:14:40|48.36|48.14|48.35|48.13|48.36|48.14|48.35|48.13|2
1733426090000|2024-12-05 19:14:50|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733426100000|2024-12-05 19:15:00|48.33|48.11|48.29|48.07|48.33|48.11|48.29|48.07|4
1733426110000|2024-12-05 19:15:10|48.28|48.06|48.24|48.02|48.28|48.06|48.2|47.98|7
1733426120000|2024-12-05 19:15:20|48.25|48.03|48.25|48.03|48.29|48.07|48.25|48.03|6
1733426130000|2024-12-05 19:15:30|48.24|48.02|48.2|47.98|48.24|48.02|48.2|47.98|9
1733426140000|2024-12-05 19:15:40|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733426150000|2024-12-05 19:15:50|48.22|48|48.28|48.06|48.28|48.06|48.22|48|9
1733426160000|2024-12-05 19:16:00|48.3|48.08|48.28|48.06|48.32|48.1|48.28|48.06|4
1733426170000|2024-12-05 19:16:10|48.27|48.05|48.27|48.05|48.29|48.07|48.26|48.04|7
1733426180000|2024-12-05 19:16:20|48.28|48.06|48.28|48.06|48.28|48.06|48.26|48.04|5
1733426190000|2024-12-05 19:16:30|48.29|48.07|48.34|48.12|48.34|48.12|48.29|48.07|4
1733426200000|2024-12-05 19:16:40|48.35|48.13|48.37|48.15|48.37|48.15|48.35|48.13|3
1733426210000|2024-12-05 19:16:50|48.38|48.16|48.38|48.16|48.38|48.16|48.37|48.15|7
1733426220000|2024-12-05 19:17:00|48.37|48.15|48.33|48.11|48.37|48.15|48.32|48.1|10
1733426230000|2024-12-05 19:17:10|48.32|48.1|48.32|48.1|48.33|48.11|48.32|48.1|7
1733426240000|2024-12-05 19:17:20|48.33|48.11|48.33|48.11|48.33|48.11|48.32|48.1|5
1733426250000|2024-12-05 19:17:30|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|2
1733426260000|2024-12-05 19:17:40|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733426280000|2024-12-05 19:18:00|48.39|48.17|48.41|48.19|48.41|48.19|48.39|48.17|3
1733426300000|2024-12-05 19:18:20|48.42|48.2|48.45|48.23|48.45|48.23|48.42|48.2|3
1733426320000|2024-12-05 19:18:40|48.44|48.22|48.42|48.2|48.44|48.22|48.42|48.2|4
1733426330000|2024-12-05 19:18:50|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733426340000|2024-12-05 19:19:00|48.42|48.2|48.43|48.21|48.43|48.21|48.42|48.2|2
1733426350000|2024-12-05 19:19:10|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733426360000|2024-12-05 19:19:20|48.45|48.23|48.43|48.21|48.45|48.23|48.43|48.21|5
1733426370000|2024-12-05 19:19:30|48.42|48.2|48.43|48.21|48.44|48.22|48.42|48.2|6
1733426380000|2024-12-05 19:19:40|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733426390000|2024-12-05 19:19:50|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|2
1733426400000|2024-12-05 19:20:00|48.39|48.17|48.4|48.18|48.41|48.19|48.39|48.17|4
1733426410000|2024-12-05 19:20:10|48.43|48.21|48.44|48.22|48.44|48.22|48.42|48.2|4
1733426420000|2024-12-05 19:20:20|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733426440000|2024-12-05 19:20:40|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733426450000|2024-12-05 19:20:50|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733426470000|2024-12-05 19:21:10|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733426480000|2024-12-05 19:21:20|48.45|48.23|48.45|48.23|48.45|48.23|48.44|48.22|3
1733426490000|2024-12-05 19:21:30|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733426500000|2024-12-05 19:21:40|48.47|48.25|48.49|48.27|48.49|48.27|48.47|48.25|3
1733426510000|2024-12-05 19:21:50|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1733426520000|2024-12-05 19:22:00|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733426530000|2024-12-05 19:22:10|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733426540000|2024-12-05 19:22:20|48.48|48.26|48.46|48.24|48.48|48.26|48.46|48.24|3
1733426560000|2024-12-05 19:22:40|48.47|48.25|48.49|48.27|48.49|48.27|48.47|48.25|3
1733426570000|2024-12-05 19:22:50|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733426580000|2024-12-05 19:23:00|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733426590000|2024-12-05 19:23:10|48.5|48.28|48.5|48.28|48.5|48.28|48.49|48.27|3
1733426630000|2024-12-05 19:23:50|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733426640000|2024-12-05 19:24:00|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733426660000|2024-12-05 19:24:20|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733426670000|2024-12-05 19:24:30|48.5|48.28|48.52|48.3|48.52|48.3|48.5|48.28|2
1733426700000|2024-12-05 19:25:00|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733426710000|2024-12-05 19:25:10|48.56|48.34|48.59|48.37|48.59|48.37|48.56|48.34|3
1733426720000|2024-12-05 19:25:20|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|4
1733426730000|2024-12-05 19:25:30|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733426740000|2024-12-05 19:25:40|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1733426750000|2024-12-05 19:25:50|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1733426760000|2024-12-05 19:26:00|48.53|48.31|48.53|48.31|48.53|48.31|48.52|48.3|3
1733426770000|2024-12-05 19:26:10|48.52|48.3|48.52|48.3|48.52|48.3|48.51|48.29|3
1733426780000|2024-12-05 19:26:20|48.51|48.29|48.5|48.28|48.51|48.29|48.48|48.26|8
1733426790000|2024-12-05 19:26:30|48.49|48.27|48.49|48.27|48.5|48.28|48.49|48.27|3
1733426800000|2024-12-05 19:26:40|48.5|48.28|48.5|48.28|48.5|48.28|48.49|48.27|3
1733426810000|2024-12-05 19:26:50|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1733426820000|2024-12-05 19:27:00|48.51|48.29|48.5|48.28|48.51|48.29|48.5|48.28|2
1733426830000|2024-12-05 19:27:10|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733426840000|2024-12-05 19:27:20|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733426860000|2024-12-05 19:27:40|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733426870000|2024-12-05 19:27:50|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733426900000|2024-12-05 19:28:20|48.51|48.29|48.5|48.28|48.51|48.29|48.5|48.28|2
1733426910000|2024-12-05 19:28:30|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733426920000|2024-12-05 19:28:40|48.52|48.3|48.57|48.35|48.57|48.35|48.52|48.3|4
1733426940000|2024-12-05 19:29:00|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733426950000|2024-12-05 19:29:10|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733426980000|2024-12-05 19:29:40|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1733427000000|2024-12-05 19:30:00|48.54|48.32|48.57|48.35|48.57|48.35|48.54|48.32|4
1733427010000|2024-12-05 19:30:10|48.58|48.36|48.61|48.39|48.61|48.39|48.58|48.36|2
1733427020000|2024-12-05 19:30:20|48.62|48.4|48.66|48.44|48.66|48.44|48.62|48.4|2
1733427030000|2024-12-05 19:30:30|48.67|48.45|48.69|48.47|48.69|48.47|48.67|48.45|3
1733427050000|2024-12-05 19:30:50|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733427070000|2024-12-05 19:31:10|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733427080000|2024-12-05 19:31:20|48.74|48.52|48.76|48.54|48.76|48.54|48.74|48.52|3
1733427100000|2024-12-05 19:31:40|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733427110000|2024-12-05 19:31:50|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733427130000|2024-12-05 19:32:10|48.76|48.54|48.77|48.55|48.77|48.55|48.76|48.54|2
1733427170000|2024-12-05 19:32:50|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733427200000|2024-12-05 19:33:20|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733427230000|2024-12-05 19:33:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733427240000|2024-12-05 19:34:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733427250000|2024-12-05 19:34:10|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733427270000|2024-12-05 19:34:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733427280000|2024-12-05 19:34:40|48.84|48.62|48.86|48.64|48.86|48.64|48.84|48.62|2
1733427290000|2024-12-05 19:34:50|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733427300000|2024-12-05 19:35:00|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733427320000|2024-12-05 19:35:20|48.85|48.63|48.82|48.6|48.85|48.63|48.82|48.6|3
1733427330000|2024-12-05 19:35:30|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733427350000|2024-12-05 19:35:50|48.82|48.6|48.84|48.62|48.84|48.62|48.82|48.6|3
1733427360000|2024-12-05 19:36:00|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733427390000|2024-12-05 19:36:30|48.81|48.59|48.75|48.53|48.81|48.59|48.75|48.53|4
1733427400000|2024-12-05 19:36:40|48.74|48.52|48.71|48.49|48.74|48.52|48.71|48.49|4
1733427410000|2024-12-05 19:36:50|48.7|48.48|48.64|48.42|48.7|48.48|48.63|48.41|6
1733427420000|2024-12-05 19:37:00|48.65|48.43|48.67|48.45|48.67|48.45|48.65|48.43|5
1733427430000|2024-12-05 19:37:10|48.66|48.44|48.62|48.4|48.66|48.44|48.62|48.4|11
1733427440000|2024-12-05 19:37:20|48.6|48.38|48.56|48.34|48.6|48.38|48.55|48.33|11
1733427450000|2024-12-05 19:37:30|48.57|48.35|48.55|48.33|48.57|48.35|48.54|48.32|7
1733427460000|2024-12-05 19:37:40|48.54|48.32|48.54|48.32|48.54|48.32|48.53|48.31|5
1733427490000|2024-12-05 19:38:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733427500000|2024-12-05 19:38:20|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1733427510000|2024-12-05 19:38:30|48.55|48.33|48.54|48.32|48.55|48.33|48.54|48.32|2
1733427520000|2024-12-05 19:38:40|48.53|48.31|48.48|48.26|48.53|48.31|48.47|48.25|6
1733427530000|2024-12-05 19:38:50|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|4
1733427540000|2024-12-05 19:39:00|48.49|48.27|48.5|48.28|48.5|48.28|48.48|48.26|4
1733427560000|2024-12-05 19:39:20|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733427570000|2024-12-05 19:39:30|48.51|48.29|48.52|48.3|48.53|48.31|48.51|48.29|3
1733427580000|2024-12-05 19:39:40|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733427590000|2024-12-05 19:39:50|48.52|48.3|48.53|48.31|48.53|48.31|48.52|48.3|2
1733427600000|2024-12-05 19:40:00|48.54|48.32|48.56|48.34|48.56|48.34|48.54|48.32|3
1733427610000|2024-12-05 19:40:10|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1733427620000|2024-12-05 19:40:20|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1733427630000|2024-12-05 19:40:30|48.55|48.33|48.53|48.31|48.55|48.33|48.53|48.31|3
1733427640000|2024-12-05 19:40:40|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733427650000|2024-12-05 19:40:50|48.5|48.28|48.51|48.29|48.52|48.3|48.5|48.28|4
1733427680000|2024-12-05 19:41:20|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1733427690000|2024-12-05 19:41:30|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733427700000|2024-12-05 19:41:40|48.49|48.27|48.47|48.25|48.49|48.27|48.47|48.25|2
1733427710000|2024-12-05 19:41:50|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733427720000|2024-12-05 19:42:00|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|4
1733427730000|2024-12-05 19:42:10|48.47|48.25|48.39|48.17|48.47|48.25|48.39|48.17|6
1733427740000|2024-12-05 19:42:20|48.38|48.16|48.36|48.14|48.38|48.16|48.36|48.14|7
1733427750000|2024-12-05 19:42:30|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|4
1733427760000|2024-12-05 19:42:40|48.37|48.15|48.37|48.15|48.38|48.16|48.37|48.15|5
1733427780000|2024-12-05 19:43:00|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1733427790000|2024-12-05 19:43:10|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1733427800000|2024-12-05 19:43:20|48.36|48.14|48.36|48.14|48.37|48.15|48.36|48.14|3
1733427810000|2024-12-05 19:43:30|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733427820000|2024-12-05 19:43:40|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733427850000|2024-12-05 19:44:10|48.34|48.12|48.32|48.1|48.34|48.12|48.32|48.1|2
1733427860000|2024-12-05 19:44:20|48.29|48.07|48.25|48.03|48.29|48.07|48.25|48.03|3
1733427870000|2024-12-05 19:44:30|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733427880000|2024-12-05 19:44:40|48.22|48|48.19|47.97|48.22|48|48.19|47.97|2
1733427890000|2024-12-05 19:44:50|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|4
1733427900000|2024-12-05 19:45:00|48.19|47.97|48.23|48.01|48.23|48.01|48.19|47.97|5
1733427910000|2024-12-05 19:45:10|48.24|48.02|48.29|48.07|48.3|48.08|48.24|48.02|10
1733427920000|2024-12-05 19:45:20|48.3|48.08|48.34|48.12|48.34|48.12|48.3|48.08|5
1733427930000|2024-12-05 19:45:30|48.33|48.11|48.3|48.08|48.33|48.11|48.3|48.08|2
1733427940000|2024-12-05 19:45:40|48.29|48.07|48.27|48.05|48.29|48.07|48.27|48.05|3
1733427950000|2024-12-05 19:45:50|48.28|48.06|48.25|48.03|48.29|48.07|48.25|48.03|6
1733427960000|2024-12-05 19:46:00|48.26|48.04|48.22|48|48.27|48.05|48.22|48|7
1733427970000|2024-12-05 19:46:10|48.21|47.99|48.2|47.98|48.21|47.99|48.18|47.96|7
1733427980000|2024-12-05 19:46:20|48.18|47.96|48.15|47.93|48.18|47.96|48.15|47.93|10
1733427990000|2024-12-05 19:46:30|48.16|47.94|48.06|47.84|48.17|47.95|48.06|47.84|9
1733428000000|2024-12-05 19:46:40|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733428020000|2024-12-05 19:47:00|48.06|47.84|48.04|47.82|48.06|47.84|48.04|47.82|5
1733428030000|2024-12-05 19:47:10|48.08|47.86|48.06|47.84|48.08|47.86|48.05|47.83|7
1733428040000|2024-12-05 19:47:20|48.09|47.87|48.1|47.88|48.1|47.88|48.09|47.87|2
1733428050000|2024-12-05 19:47:30|48.09|47.87|48.09|47.87|48.1|47.88|48.08|47.86|6
1733428060000|2024-12-05 19:47:40|48.1|47.88|48.06|47.84|48.1|47.88|48.06|47.84|5
1733428070000|2024-12-05 19:47:50|48.07|47.85|48.09|47.87|48.09|47.87|48.06|47.84|4
1733428080000|2024-12-05 19:48:00|48.1|47.88|48.15|47.93|48.17|47.95|48.1|47.88|6
1733428090000|2024-12-05 19:48:10|48.14|47.92|48.19|47.97|48.21|47.99|48.14|47.92|12
1733428100000|2024-12-05 19:48:20|48.2|47.98|48.2|47.98|48.2|47.98|48.18|47.96|9
1733428110000|2024-12-05 19:48:30|48.21|47.99|48.24|48.02|48.25|48.03|48.21|47.99|6
1733428120000|2024-12-05 19:48:40|48.25|48.03|48.23|48.01|48.25|48.03|48.23|48.01|3
1733428130000|2024-12-05 19:48:50|48.22|48|48.24|48.02|48.24|48.02|48.22|48|9
1733428140000|2024-12-05 19:49:00|48.23|48.01|48.22|48|48.23|48.01|48.22|48|4
1733428150000|2024-12-05 19:49:10|48.23|48.01|48.22|48|48.23|48.01|48.22|48|2
1733428160000|2024-12-05 19:49:20|48.24|48.02|48.24|48.02|48.25|48.03|48.24|48.02|7
1733428170000|2024-12-05 19:49:30|48.22|48|48.19|47.97|48.23|48.01|48.19|47.97|4
1733428180000|2024-12-05 19:49:40|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733428190000|2024-12-05 19:49:50|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1733428200000|2024-12-05 19:50:00|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733428210000|2024-12-05 19:50:10|48.12|47.9|48.12|47.9|48.13|47.91|48.11|47.89|4
1733428220000|2024-12-05 19:50:20|48.16|47.94|48.17|47.95|48.2|47.98|48.16|47.94|5
1733428230000|2024-12-05 19:50:30|48.19|47.97|48.23|48.01|48.23|48.01|48.19|47.97|5
1733428240000|2024-12-05 19:50:40|48.22|48|48.21|47.99|48.24|48.02|48.21|47.99|12
1733428250000|2024-12-05 19:50:50|48.22|48|48.2|47.98|48.22|48|48.2|47.98|11
1733428260000|2024-12-05 19:51:00|48.22|48|48.18|47.96|48.23|48.01|48.18|47.96|10
1733428270000|2024-12-05 19:51:10|48.19|47.97|48.22|48|48.25|48.03|48.19|47.97|15
1733428280000|2024-12-05 19:51:20|48.23|48.01|48.22|48|48.23|48.01|48.21|47.99|8
1733428290000|2024-12-05 19:51:30|48.23|48.01|48.23|48.01|48.24|48.02|48.22|48|6
1733428300000|2024-12-05 19:51:40|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733428310000|2024-12-05 19:51:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733428320000|2024-12-05 19:52:00|48.19|47.97|48.16|47.94|48.19|47.97|48.16|47.94|4
1733428330000|2024-12-05 19:52:10|48.15|47.93|48.13|47.91|48.15|47.93|48.12|47.9|7
1733428340000|2024-12-05 19:52:20|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|4
1733428350000|2024-12-05 19:52:30|48.12|47.9|48.12|47.9|48.12|47.9|48.11|47.89|3
1733428360000|2024-12-05 19:52:40|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1733428370000|2024-12-05 19:52:50|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1733428390000|2024-12-05 19:53:10|48.1|47.88|48.08|47.86|48.11|47.89|48.08|47.86|5
1733428400000|2024-12-05 19:53:20|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733428410000|2024-12-05 19:53:30|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733428420000|2024-12-05 19:53:40|48.05|47.83|48.02|47.8|48.05|47.83|48.02|47.8|3
1733428440000|2024-12-05 19:54:00|48.01|47.79|48|47.78|48.01|47.79|47.99|47.77|3
1733428450000|2024-12-05 19:54:10|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|3
1733428460000|2024-12-05 19:54:20|47.96|47.74|47.96|47.74|47.97|47.75|47.96|47.74|3
1733428470000|2024-12-05 19:54:30|47.95|47.73|47.93|47.71|47.95|47.73|47.93|47.71|5
1733428480000|2024-12-05 19:54:40|47.94|47.72|47.94|47.72|47.95|47.73|47.94|47.72|3
1733428490000|2024-12-05 19:54:50|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733428500000|2024-12-05 19:55:00|47.94|47.72|47.92|47.7|47.94|47.72|47.92|47.7|3
1733428510000|2024-12-05 19:55:10|47.93|47.71|47.81|47.59|47.93|47.71|47.77|47.55|8
1733428520000|2024-12-05 19:55:20|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733428530000|2024-12-05 19:55:30|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1733428540000|2024-12-05 19:55:40|47.81|47.59|47.81|47.59|47.82|47.6|47.8|47.58|6
1733428550000|2024-12-05 19:55:50|47.8|47.58|47.8|47.58|47.81|47.59|47.8|47.58|5
1733428560000|2024-12-05 19:56:00|47.81|47.59|47.82|47.6|47.83|47.61|47.81|47.59|4
1733428570000|2024-12-05 19:56:10|47.81|47.59|47.81|47.59|47.82|47.6|47.81|47.59|3
1733428580000|2024-12-05 19:56:20|47.8|47.58|47.81|47.59|47.83|47.61|47.8|47.58|4
1733428590000|2024-12-05 19:56:30|47.8|47.58|47.76|47.54|47.8|47.58|47.76|47.54|7
1733428600000|2024-12-05 19:56:40|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1733428620000|2024-12-05 19:57:00|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733428650000|2024-12-05 19:57:30|47.74|47.52|47.73|47.51|47.74|47.52|47.72|47.5|6
1733428660000|2024-12-05 19:57:40|47.74|47.52|47.82|47.6|47.82|47.6|47.74|47.52|5
1733428670000|2024-12-05 19:57:50|47.83|47.61|47.81|47.59|47.83|47.61|47.8|47.58|5
1733428680000|2024-12-05 19:58:00|47.82|47.6|47.82|47.6|47.83|47.61|47.82|47.6|3
1733428690000|2024-12-05 19:58:10|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1733428700000|2024-12-05 19:58:20|47.87|47.65|47.88|47.66|47.89|47.67|47.87|47.65|4
1733428710000|2024-12-05 19:58:30|47.87|47.65|47.85|47.63|47.87|47.65|47.84|47.62|3
1733428720000|2024-12-05 19:58:40|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1733428730000|2024-12-05 19:58:50|47.86|47.64|47.84|47.62|47.86|47.64|47.83|47.61|7
1733428740000|2024-12-05 19:59:00|47.83|47.61|47.8|47.58|47.83|47.61|47.8|47.58|3
1733428750000|2024-12-05 19:59:10|47.79|47.57|47.81|47.59|47.83|47.61|47.79|47.57|5
1733428760000|2024-12-05 19:59:20|47.82|47.6|47.83|47.61|47.85|47.63|47.82|47.6|8
1733428770000|2024-12-05 19:59:30|47.82|47.6|47.84|47.62|47.84|47.62|47.82|47.6|3
1733428780000|2024-12-05 19:59:40|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1733428790000|2024-12-05 19:59:50|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733428800000|2024-12-05 20:00:00|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|6
1733428810000|2024-12-05 20:00:10|47.84|47.62|47.81|47.59|47.84|47.62|47.81|47.59|3
1733428820000|2024-12-05 20:00:20|47.8|47.58|47.88|47.66|47.88|47.66|47.8|47.58|5
1733428830000|2024-12-05 20:00:30|47.85|47.63|47.88|47.66|47.89|47.67|47.84|47.62|7
1733428840000|2024-12-05 20:00:40|47.87|47.65|47.81|47.59|47.87|47.65|47.8|47.58|6
1733428850000|2024-12-05 20:00:50|47.82|47.6|47.81|47.59|47.84|47.62|47.81|47.59|3
1733428860000|2024-12-05 20:01:00|47.8|47.58|47.73|47.51|47.81|47.59|47.73|47.51|8
1733428880000|2024-12-05 20:01:20|47.71|47.49|47.73|47.51|47.73|47.51|47.7|47.48|9
1733428890000|2024-12-05 20:01:30|47.72|47.5|47.71|47.49|47.72|47.5|47.7|47.48|6
1733428900000|2024-12-05 20:01:40|47.7|47.48|47.71|47.49|47.71|47.49|47.69|47.47|4
1733428910000|2024-12-05 20:01:50|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1733428920000|2024-12-05 20:02:00|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1733428930000|2024-12-05 20:02:10|47.72|47.5|47.73|47.51|47.77|47.55|47.72|47.5|6
1733428940000|2024-12-05 20:02:20|47.72|47.5|47.67|47.45|47.73|47.51|47.67|47.45|9
1733428960000|2024-12-05 20:02:40|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733428970000|2024-12-05 20:02:50|47.67|47.45|47.65|47.43|47.67|47.45|47.65|47.43|3
1733428980000|2024-12-05 20:03:00|47.66|47.44|47.65|47.43|47.66|47.44|47.65|47.43|2
1733428990000|2024-12-05 20:03:10|47.64|47.42|47.6|47.38|47.64|47.42|47.6|47.38|3
1733429000000|2024-12-05 20:03:20|47.59|47.37|47.56|47.34|47.59|47.37|47.56|47.34|6
1733429030000|2024-12-05 20:03:50|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733429040000|2024-12-05 20:04:00|47.57|47.35|47.53|47.31|47.57|47.35|47.53|47.31|9
1733429060000|2024-12-05 20:04:20|47.52|47.3|47.45|47.23|47.52|47.3|47.45|47.23|6
1733429070000|2024-12-05 20:04:30|47.43|47.21|47.42|47.2|47.44|47.22|47.42|47.2|4
1733429080000|2024-12-05 20:04:40|47.44|47.22|47.44|47.22|47.44|47.22|47.44|47.22|1
1733429090000|2024-12-05 20:04:50|47.43|47.21|47.43|47.21|47.43|47.21|47.41|47.19|5
1733429100000|2024-12-05 20:05:00|47.44|47.22|47.47|47.25|47.49|47.27|47.43|47.21|10
1733429110000|2024-12-05 20:05:10|47.49|47.27|47.45|47.23|47.49|47.27|47.43|47.21|12
1733429120000|2024-12-05 20:05:20|47.47|47.25|47.53|47.31|47.53|47.31|47.47|47.25|7
1733429130000|2024-12-05 20:05:30|47.54|47.32|47.59|47.37|47.59|47.37|47.54|47.32|4
1733429140000|2024-12-05 20:05:40|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733429150000|2024-12-05 20:05:50|47.62|47.4|47.56|47.34|47.62|47.4|47.56|47.34|2
1733429160000|2024-12-05 20:06:00|47.57|47.35|47.65|47.43|47.66|47.44|47.57|47.35|11
1733429170000|2024-12-05 20:06:10|47.64|47.42|47.72|47.5|47.72|47.5|47.64|47.42|6
1733429180000|2024-12-05 20:06:20|47.73|47.51|47.76|47.54|47.76|47.54|47.73|47.51|4
1733429190000|2024-12-05 20:06:30|47.77|47.55|47.8|47.58|47.8|47.58|47.77|47.55|3
1733429200000|2024-12-05 20:06:40|47.81|47.59|47.89|47.67|47.89|47.67|47.81|47.59|6
1733429210000|2024-12-05 20:06:50|47.88|47.66|47.9|47.68|47.9|47.68|47.88|47.66|5
1733429220000|2024-12-05 20:07:00|47.91|47.69|47.88|47.66|47.91|47.69|47.88|47.66|10
1733429230000|2024-12-05 20:07:10|47.89|47.67|47.86|47.64|47.89|47.67|47.86|47.64|5
1733429240000|2024-12-05 20:07:20|47.87|47.65|47.98|47.76|47.98|47.76|47.87|47.65|11
1733429250000|2024-12-05 20:07:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733429260000|2024-12-05 20:07:40|48|47.78|48.02|47.8|48.02|47.8|48|47.78|7
1733429270000|2024-12-05 20:07:50|48.03|47.81|48|47.78|48.03|47.81|48|47.78|3
1733429280000|2024-12-05 20:08:00|48.01|47.79|48.04|47.82|48.04|47.82|48|47.78|7
1733429290000|2024-12-05 20:08:10|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733429300000|2024-12-05 20:08:20|48.01|47.79|48.01|47.79|48.02|47.8|48|47.78|9
1733429310000|2024-12-05 20:08:30|48|47.78|47.91|47.69|48|47.78|47.91|47.69|9
1733429320000|2024-12-05 20:08:40|47.92|47.7|47.98|47.76|47.98|47.76|47.92|47.7|10
1733429330000|2024-12-05 20:08:50|47.99|47.77|47.99|47.77|48|47.78|47.98|47.76|10
1733429340000|2024-12-05 20:09:00|48|47.78|48.01|47.79|48.04|47.82|48|47.78|5
1733429350000|2024-12-05 20:09:10|48|47.78|48|47.78|48|47.78|47.99|47.77|7
1733429370000|2024-12-05 20:09:30|47.99|47.77|48|47.78|48.01|47.79|47.99|47.77|5
1733429380000|2024-12-05 20:09:40|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1733429400000|2024-12-05 20:10:00|47.97|47.75|47.9|47.68|47.97|47.75|47.9|47.68|7
1733429410000|2024-12-05 20:10:10|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1733429420000|2024-12-05 20:10:20|47.83|47.61|47.83|47.61|47.84|47.62|47.83|47.61|5
1733429430000|2024-12-05 20:10:30|47.82|47.6|47.68|47.46|47.82|47.6|47.65|47.43|13
1733429440000|2024-12-05 20:10:40|47.65|47.43|47.65|47.43|47.68|47.46|47.64|47.42|10
1733429450000|2024-12-05 20:10:50|47.64|47.42|47.67|47.45|47.67|47.45|47.63|47.41|8
1733429460000|2024-12-05 20:11:00|47.7|47.48|47.74|47.52|47.74|47.52|47.63|47.41|16
1733429470000|2024-12-05 20:11:10|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|6
1733429480000|2024-12-05 20:11:20|47.71|47.49|47.72|47.5|47.72|47.5|47.71|47.49|4
1733429490000|2024-12-05 20:11:30|47.71|47.49|47.66|47.44|47.71|47.49|47.66|47.44|8
1733429500000|2024-12-05 20:11:40|47.67|47.45|47.63|47.41|47.68|47.46|47.63|47.41|13
1733429510000|2024-12-05 20:11:50|47.64|47.42|47.62|47.4|47.65|47.43|47.62|47.4|9
1733429520000|2024-12-05 20:12:00|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733429530000|2024-12-05 20:12:10|47.62|47.4|47.62|47.4|47.63|47.41|47.62|47.4|7
1733429540000|2024-12-05 20:12:20|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733429550000|2024-12-05 20:12:30|47.67|47.45|47.69|47.47|47.69|47.47|47.67|47.45|2
1733429560000|2024-12-05 20:12:40|47.67|47.45|47.62|47.4|47.67|47.45|47.62|47.4|3
1733429570000|2024-12-05 20:12:50|47.61|47.39|47.57|47.35|47.61|47.39|47.57|47.35|2
1733429580000|2024-12-05 20:13:00|47.56|47.34|47.59|47.37|47.59|47.37|47.56|47.34|7
1733429590000|2024-12-05 20:13:10|47.61|47.39|47.66|47.44|47.67|47.45|47.61|47.39|7
1733429600000|2024-12-05 20:13:20|47.64|47.42|47.62|47.4|47.65|47.43|47.62|47.4|7
1733429610000|2024-12-05 20:13:30|47.61|47.39|47.6|47.38|47.61|47.39|47.59|47.37|6
1733429620000|2024-12-05 20:13:40|47.59|47.37|47.56|47.34|47.59|47.37|47.56|47.34|3
1733429630000|2024-12-05 20:13:50|47.55|47.33|47.54|47.32|47.55|47.33|47.54|47.32|2
1733429650000|2024-12-05 20:14:10|47.53|47.31|47.51|47.29|47.53|47.31|47.51|47.29|3
1733429660000|2024-12-05 20:14:20|47.48|47.26|47.45|47.23|47.48|47.26|47.45|47.23|8
1733429670000|2024-12-05 20:14:30|47.44|47.22|47.43|47.21|47.45|47.23|47.43|47.21|6
1733429680000|2024-12-05 20:14:40|47.44|47.22|47.44|47.22|47.44|47.22|47.43|47.21|3
1733429690000|2024-12-05 20:14:50|47.43|47.21|47.44|47.22|47.44|47.22|47.43|47.21|2
1733429700000|2024-12-05 20:15:00|47.45|47.23|47.53|47.31|47.53|47.31|47.45|47.23|7
1733429710000|2024-12-05 20:15:10|47.54|47.32|47.5|47.28|47.54|47.32|47.48|47.26|13
1733429720000|2024-12-05 20:15:20|47.49|47.27|47.44|47.22|47.49|47.27|47.44|47.22|4
1733429730000|2024-12-05 20:15:30|47.45|47.23|47.46|47.24|47.47|47.25|47.45|47.23|5
1733429740000|2024-12-05 20:15:40|47.47|47.25|47.53|47.31|47.53|47.31|47.46|47.24|8
1733429750000|2024-12-05 20:15:50|47.54|47.32|47.53|47.31|47.55|47.33|47.53|47.31|4
1733429760000|2024-12-05 20:16:00|47.51|47.29|47.52|47.3|47.53|47.31|47.48|47.26|10
1733429770000|2024-12-05 20:16:10|47.49|47.27|47.5|47.28|47.52|47.3|47.49|47.27|8
1733429780000|2024-12-05 20:16:20|47.49|47.27|47.41|47.19|47.49|47.27|47.41|47.19|5
1733429790000|2024-12-05 20:16:30|47.43|47.21|47.42|47.2|47.43|47.21|47.41|47.19|5
1733429800000|2024-12-05 20:16:40|47.41|47.19|47.38|47.16|47.41|47.19|47.38|47.16|6
1733429810000|2024-12-05 20:16:50|47.37|47.15|47.35|47.13|47.38|47.16|47.35|47.13|7
1733429820000|2024-12-05 20:17:00|47.33|47.11|47.31|47.09|47.33|47.11|47.31|47.09|5
1733429850000|2024-12-05 20:17:30|47.3|47.08|47.3|47.08|47.3|47.08|47.3|47.08|1
1733429880000|2024-12-05 20:18:00|47.29|47.07|47.29|47.07|47.29|47.07|47.28|47.06|3
1733429890000|2024-12-05 20:18:10|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733429900000|2024-12-05 20:18:20|47.27|47.05|47.23|47.01|47.27|47.05|47.21|46.99|9
1733429910000|2024-12-05 20:18:30|47.22|47|47.23|47.01|47.23|47.01|47.22|47|2
1733429920000|2024-12-05 20:18:40|47.24|47.02|47.23|47.01|47.24|47.02|47.23|47.01|2
1733429930000|2024-12-05 20:18:50|47.24|47.02|47.22|47|47.24|47.02|47.22|47|4
1733429940000|2024-12-05 20:19:00|47.23|47.01|47.22|47|47.23|47.01|47.22|47|4
1733429950000|2024-12-05 20:19:10|47.23|47.01|47.22|47|47.23|47.01|47.22|47|2
1733429960000|2024-12-05 20:19:20|47.21|46.99|47.21|46.99|47.21|46.99|47.21|46.99|1
1733429980000|2024-12-05 20:19:40|47.23|47.01|47.24|47.02|47.24|47.02|47.23|47.01|2
1733429990000|2024-12-05 20:19:50|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733430000000|2024-12-05 20:20:00|47.27|47.05|47.24|47.02|47.29|47.07|47.24|47.02|5
1733430010000|2024-12-05 20:20:10|47.23|47.01|47.32|47.1|47.32|47.1|47.23|47.01|10
1733430020000|2024-12-05 20:20:20|47.33|47.11|47.4|47.18|47.4|47.18|47.33|47.11|6
1733430030000|2024-12-05 20:20:30|47.41|47.19|47.4|47.18|47.41|47.19|47.4|47.18|2
1733430040000|2024-12-05 20:20:40|47.41|47.19|47.4|47.18|47.42|47.2|47.4|47.18|4
1733430050000|2024-12-05 20:20:50|47.39|47.17|47.43|47.21|47.43|47.21|47.39|47.17|6
1733430060000|2024-12-05 20:21:00|47.42|47.2|47.29|47.07|47.42|47.2|47.29|47.07|12
1733430070000|2024-12-05 20:21:10|47.31|47.09|47.27|47.05|47.33|47.11|47.27|47.05|9
1733430080000|2024-12-05 20:21:20|47.25|47.03|47.28|47.06|47.3|47.08|47.22|47|9
1733430090000|2024-12-05 20:21:30|47.26|47.04|47.28|47.06|47.3|47.08|47.26|47.04|15
1733430100000|2024-12-05 20:21:40|47.27|47.05|47.21|46.99|47.27|47.05|47.21|46.99|5
1733430120000|2024-12-05 20:22:00|47.22|47|47.26|47.04|47.26|47.04|47.22|47|3
1733430130000|2024-12-05 20:22:10|47.25|47.03|47.31|47.09|47.32|47.1|47.22|47|17
1733430140000|2024-12-05 20:22:20|47.32|47.1|47.31|47.09|47.32|47.1|47.31|47.09|2
1733430150000|2024-12-05 20:22:30|47.29|47.07|47.28|47.06|47.29|47.07|47.23|47.01|13
1733430160000|2024-12-05 20:22:40|47.29|47.07|47.3|47.08|47.32|47.1|47.29|47.07|5
1733430170000|2024-12-05 20:22:50|47.31|47.09|47.3|47.08|47.32|47.1|47.3|47.08|6
1733430180000|2024-12-05 20:23:00|47.29|47.07|47.33|47.11|47.35|47.13|47.29|47.07|12
1733430190000|2024-12-05 20:23:10|47.32|47.1|47.36|47.14|47.37|47.15|47.32|47.1|9
1733430200000|2024-12-05 20:23:20|47.37|47.15|47.39|47.17|47.42|47.2|47.37|47.15|10
1733430210000|2024-12-05 20:23:30|47.38|47.16|47.36|47.14|47.38|47.16|47.33|47.11|9
1733430220000|2024-12-05 20:23:40|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|2
1733430230000|2024-12-05 20:23:50|47.36|47.14|47.36|47.14|47.4|47.18|47.36|47.14|7
1733430240000|2024-12-05 20:24:00|47.37|47.15|47.3|47.08|47.37|47.15|47.3|47.08|9
1733430250000|2024-12-05 20:24:10|47.31|47.09|47.34|47.12|47.34|47.12|47.31|47.09|4
1733430260000|2024-12-05 20:24:20|47.33|47.11|47.33|47.11|47.33|47.11|47.3|47.08|8
1733430270000|2024-12-05 20:24:30|47.32|47.1|47.34|47.12|47.34|47.12|47.31|47.09|9
1733430280000|2024-12-05 20:24:40|47.38|47.16|47.35|47.13|47.38|47.16|47.34|47.12|5
1733430290000|2024-12-05 20:24:50|47.36|47.14|47.32|47.1|47.36|47.14|47.31|47.09|9
1733430300000|2024-12-05 20:25:00|47.33|47.11|47.25|47.03|47.33|47.11|47.24|47.02|10
1733430310000|2024-12-05 20:25:10|47.24|47.02|47.21|46.99|47.24|47.02|47.21|46.99|8
1733430320000|2024-12-05 20:25:20|47.22|47|47.22|47|47.22|47|47.22|47|1
1733430330000|2024-12-05 20:25:30|47.23|47.01|47.3|47.08|47.3|47.08|47.22|47|6
1733430340000|2024-12-05 20:25:40|47.31|47.09|47.29|47.07|47.31|47.09|47.29|47.07|5
1733430350000|2024-12-05 20:25:50|47.28|47.06|47.23|47.01|47.28|47.06|47.23|47.01|5
1733430360000|2024-12-05 20:26:00|47.22|47|47.25|47.03|47.25|47.03|47.21|46.99|7
1733430370000|2024-12-05 20:26:10|47.24|47.02|47.24|47.02|47.28|47.06|47.23|47.01|10
1733430380000|2024-12-05 20:26:20|47.22|47|47.25|47.03|47.25|47.03|47.22|47|7
1733430390000|2024-12-05 20:26:30|47.24|47.02|47.21|46.99|47.24|47.02|47.21|46.99|6
1733430400000|2024-12-05 20:26:40|47.22|47|47.21|46.99|47.22|47|47.21|46.99|2
1733430420000|2024-12-05 20:27:00|47.22|47|47.22|47|47.22|47|47.22|47|1
1733430430000|2024-12-05 20:27:10|47.23|47.01|47.26|47.04|47.27|47.05|47.23|47.01|3
1733430440000|2024-12-05 20:27:20|47.25|47.03|47.23|47.01|47.25|47.03|47.23|47.01|3
1733430450000|2024-12-05 20:27:30|47.22|47|47.22|47|47.22|47|47.21|46.99|3
1733430460000|2024-12-05 20:27:40|47.21|46.99|47.21|46.99|47.22|47|47.21|46.99|3
1733430490000|2024-12-05 20:28:10|47.22|47|47.21|46.99|47.23|47.01|47.21|46.99|7
1733430500000|2024-12-05 20:28:20|47.22|47|47.22|47|47.23|47.01|47.21|46.99|12
1733430510000|2024-12-05 20:28:30|47.23|47.01|47.22|47|47.23|47.01|47.21|46.99|8
1733430520000|2024-12-05 20:28:40|47.21|46.99|47.21|46.99|47.21|46.99|47.21|46.99|1
1733430530000|2024-12-05 20:28:50|47.22|47|47.22|47|47.22|47|47.22|47|1
1733430540000|2024-12-05 20:29:00|47.23|47.01|47.22|47|47.23|47.01|47.22|47|2
1733430550000|2024-12-05 20:29:10|47.21|46.99|47.22|47|47.22|47|47.21|46.99|2
1733430560000|2024-12-05 20:29:20|47.25|47.03|47.21|46.99|47.27|47.05|47.21|46.99|5
1733430580000|2024-12-05 20:29:40|47.2|46.98|47.19|46.97|47.2|46.98|47.19|46.97|2
1733430590000|2024-12-05 20:29:50|47.2|46.98|47.2|46.98|47.2|46.98|47.19|46.97|3
1733430600000|2024-12-05 20:30:00|47.19|46.97|47.18|46.96|47.19|46.97|47.18|46.96|2
1733430610000|2024-12-05 20:30:10|47.17|46.95|47.14|46.92|47.17|46.95|47.14|46.92|3
1733430620000|2024-12-05 20:30:20|47.12|46.9|47.12|46.9|47.14|46.92|47.12|46.9|3
1733430630000|2024-12-05 20:30:30|47.13|46.91|47.14|46.92|47.14|46.92|47.13|46.91|8
1733430640000|2024-12-05 20:30:40|47.15|46.93|47.12|46.9|47.17|46.95|47.12|46.9|7
1733430650000|2024-12-05 20:30:50|47.13|46.91|47.12|46.9|47.13|46.91|47.12|46.9|4
1733430660000|2024-12-05 20:31:00|47.11|46.89|47.08|46.86|47.11|46.89|47.07|46.85|5
1733430670000|2024-12-05 20:31:10|47.07|46.85|47.07|46.85|47.08|46.86|47.07|46.85|3
1733430680000|2024-12-05 20:31:20|47.08|46.86|47.1|46.88|47.1|46.88|47.07|46.85|3
1733430690000|2024-12-05 20:31:30|47.09|46.87|47.04|46.82|47.09|46.87|47.04|46.82|5
1733430700000|2024-12-05 20:31:40|47.03|46.81|47.01|46.79|47.03|46.81|47.01|46.79|3
1733430710000|2024-12-05 20:31:50|46.98|46.76|46.95|46.73|46.98|46.76|46.95|46.73|8
1733430720000|2024-12-05 20:32:00|46.94|46.72|47.06|46.84|47.06|46.84|46.94|46.72|12
1733430730000|2024-12-05 20:32:10|47.08|46.86|47.15|46.93|47.15|46.93|47.07|46.85|14
1733430740000|2024-12-05 20:32:20|47.16|46.94|47.17|46.95|47.17|46.95|47.16|46.94|2
1733430750000|2024-12-05 20:32:30|47.16|46.94|47.09|46.87|47.16|46.94|47.09|46.87|6
1733430760000|2024-12-05 20:32:40|47.08|46.86|47.1|46.88|47.1|46.88|47.07|46.85|10
1733430770000|2024-12-05 20:32:50|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1733430780000|2024-12-05 20:33:00|47.1|46.88|47.1|46.88|47.14|46.92|47.1|46.88|8
1733430790000|2024-12-05 20:33:10|47.11|46.89|47.1|46.88|47.11|46.89|47.08|46.86|8
1733430800000|2024-12-05 20:33:20|47.11|46.89|47.15|46.93|47.18|46.96|47.11|46.89|7
1733430810000|2024-12-05 20:33:30|47.16|46.94|47.16|46.94|47.16|46.94|47.14|46.92|5
1733430820000|2024-12-05 20:33:40|47.17|46.95|47.31|47.09|47.31|47.09|47.17|46.95|12
1733430830000|2024-12-05 20:33:50|47.32|47.1|47.33|47.11|47.33|47.11|47.32|47.1|2
1733430840000|2024-12-05 20:34:00|47.34|47.12|47.37|47.15|47.37|47.15|47.34|47.12|3
1733430850000|2024-12-05 20:34:10|47.38|47.16|47.4|47.18|47.4|47.18|47.38|47.16|5
1733430860000|2024-12-05 20:34:20|47.41|47.19|47.43|47.21|47.43|47.21|47.41|47.19|3
1733430870000|2024-12-05 20:34:30|47.44|47.22|47.43|47.21|47.45|47.23|47.43|47.21|4
1733430880000|2024-12-05 20:34:40|47.44|47.22|47.46|47.24|47.46|47.24|47.44|47.22|3
1733430900000|2024-12-05 20:35:00|47.47|47.25|47.42|47.2|47.49|47.27|47.42|47.2|12
1733430910000|2024-12-05 20:35:10|47.41|47.19|47.47|47.25|47.47|47.25|47.39|47.17|10
1733430920000|2024-12-05 20:35:20|47.46|47.24|47.42|47.2|47.46|47.24|47.39|47.17|6
1733430930000|2024-12-05 20:35:30|47.43|47.21|47.45|47.23|47.45|47.23|47.42|47.2|5
1733430940000|2024-12-05 20:35:40|47.44|47.22|47.45|47.23|47.45|47.23|47.42|47.2|6
1733430950000|2024-12-05 20:35:50|47.46|47.24|47.47|47.25|47.47|47.25|47.46|47.24|2
1733430960000|2024-12-05 20:36:00|47.48|47.26|47.47|47.25|47.48|47.26|47.46|47.24|8
1733430970000|2024-12-05 20:36:10|47.48|47.26|47.54|47.32|47.54|47.32|47.48|47.26|9
1733430980000|2024-12-05 20:36:20|47.55|47.33|47.54|47.32|47.55|47.33|47.53|47.31|4
1733430990000|2024-12-05 20:36:30|47.53|47.31|47.53|47.31|47.54|47.32|47.51|47.29|7
1733431000000|2024-12-05 20:36:40|47.52|47.3|47.54|47.32|47.54|47.32|47.51|47.29|5
1733431010000|2024-12-05 20:36:50|47.55|47.33|47.58|47.36|47.58|47.36|47.55|47.33|4
1733431020000|2024-12-05 20:37:00|47.57|47.35|47.48|47.26|47.57|47.35|47.48|47.26|8
1733431030000|2024-12-05 20:37:10|47.49|47.27|47.49|47.27|47.49|47.27|47.48|47.26|3
1733431040000|2024-12-05 20:37:20|47.51|47.29|47.5|47.28|47.51|47.29|47.5|47.28|2
1733431050000|2024-12-05 20:37:30|47.49|47.27|47.51|47.29|47.51|47.29|47.49|47.27|8
1733431060000|2024-12-05 20:37:40|47.52|47.3|47.56|47.34|47.56|47.34|47.52|47.3|2
1733431070000|2024-12-05 20:37:50|47.57|47.35|47.57|47.35|47.58|47.36|47.56|47.34|5
1733431080000|2024-12-05 20:38:00|47.58|47.36|47.53|47.31|47.58|47.36|47.53|47.31|6
1733431090000|2024-12-05 20:38:10|47.54|47.32|47.55|47.33|47.55|47.33|47.53|47.31|6
1733431100000|2024-12-05 20:38:20|47.57|47.35|47.63|47.41|47.63|47.41|47.57|47.35|7
1733431110000|2024-12-05 20:38:30|47.64|47.42|47.67|47.45|47.67|47.45|47.64|47.42|5
1733431120000|2024-12-05 20:38:40|47.66|47.44|47.63|47.41|47.66|47.44|47.63|47.41|2
1733431130000|2024-12-05 20:38:50|47.65|47.43|47.65|47.43|47.65|47.43|47.63|47.41|7
1733431140000|2024-12-05 20:39:00|47.66|47.44|47.64|47.42|47.66|47.44|47.64|47.42|3
1733431150000|2024-12-05 20:39:10|47.63|47.41|47.63|47.41|47.64|47.42|47.63|47.41|3
1733431160000|2024-12-05 20:39:20|47.62|47.4|47.62|47.4|47.64|47.42|47.61|47.39|8
1733431170000|2024-12-05 20:39:30|47.61|47.39|47.6|47.38|47.61|47.39|47.58|47.36|7
1733431180000|2024-12-05 20:39:40|47.59|47.37|47.56|47.34|47.59|47.37|47.54|47.32|7
1733431190000|2024-12-05 20:39:50|47.54|47.32|47.57|47.35|47.57|47.35|47.54|47.32|3
1733431230000|2024-12-05 20:40:30|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733431240000|2024-12-05 20:40:40|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733431250000|2024-12-05 20:40:50|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733431260000|2024-12-05 20:41:00|47.59|47.37|47.59|47.37|47.6|47.38|47.59|47.37|3
1733431270000|2024-12-05 20:41:10|47.58|47.36|47.58|47.36|47.59|47.37|47.58|47.36|3
1733431280000|2024-12-05 20:41:20|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733431290000|2024-12-05 20:41:30|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733431300000|2024-12-05 20:41:40|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733431310000|2024-12-05 20:41:50|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733431320000|2024-12-05 20:42:00|47.57|47.35|47.57|47.35|47.57|47.35|47.56|47.34|3
1733431330000|2024-12-05 20:42:10|47.58|47.36|47.58|47.36|47.58|47.36|47.57|47.35|3
1733431340000|2024-12-05 20:42:20|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733431350000|2024-12-05 20:42:30|47.55|47.33|47.58|47.36|47.58|47.36|47.55|47.33|3
1733431360000|2024-12-05 20:42:40|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|2
1733431370000|2024-12-05 20:42:50|47.63|47.41|47.66|47.44|47.66|47.44|47.63|47.41|4
1733431380000|2024-12-05 20:43:00|47.65|47.43|47.64|47.42|47.66|47.44|47.64|47.42|4
1733431390000|2024-12-05 20:43:10|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1733431400000|2024-12-05 20:43:20|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733431410000|2024-12-05 20:43:30|47.65|47.43|47.66|47.44|47.66|47.44|47.65|47.43|6
1733431420000|2024-12-05 20:43:40|47.65|47.43|47.65|47.43|47.66|47.44|47.65|47.43|3
1733431430000|2024-12-05 20:43:50|47.66|47.44|47.68|47.46|47.68|47.46|47.66|47.44|7
1733431440000|2024-12-05 20:44:00|47.67|47.45|47.66|47.44|47.67|47.45|47.64|47.42|9
1733431450000|2024-12-05 20:44:10|47.67|47.45|47.67|47.45|47.67|47.45|47.66|47.44|3
1733431460000|2024-12-05 20:44:20|47.68|47.46|47.69|47.47|47.69|47.47|47.68|47.46|2
1733431470000|2024-12-05 20:44:30|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733431490000|2024-12-05 20:44:50|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733431500000|2024-12-05 20:45:00|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733431510000|2024-12-05 20:45:10|47.66|47.44|47.61|47.39|47.66|47.44|47.61|47.39|4
1733431520000|2024-12-05 20:45:20|47.6|47.38|47.62|47.4|47.62|47.4|47.59|47.37|5
1733431540000|2024-12-05 20:45:40|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1733431550000|2024-12-05 20:45:50|47.65|47.43|47.68|47.46|47.68|47.46|47.65|47.43|5
1733431560000|2024-12-05 20:46:00|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733431580000|2024-12-05 20:46:20|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733431590000|2024-12-05 20:46:30|47.68|47.46|47.7|47.48|47.7|47.48|47.68|47.46|2
1733431600000|2024-12-05 20:46:40|47.69|47.47|47.63|47.41|47.69|47.47|47.63|47.41|5
1733431610000|2024-12-05 20:46:50|47.64|47.42|47.59|47.37|47.64|47.42|47.59|47.37|6
1733431620000|2024-12-05 20:47:00|47.58|47.36|47.55|47.33|47.58|47.36|47.55|47.33|11
1733431630000|2024-12-05 20:47:10|47.54|47.32|47.5|47.28|47.54|47.32|47.5|47.28|5
1733431640000|2024-12-05 20:47:20|47.49|47.27|47.48|47.26|47.49|47.27|47.48|47.26|4
1733431650000|2024-12-05 20:47:30|47.41|47.19|47.35|47.13|47.41|47.19|47.35|47.13|10
1733431660000|2024-12-05 20:47:40|47.36|47.14|47.32|47.1|47.36|47.14|47.3|47.08|15
1733431670000|2024-12-05 20:47:50|47.33|47.11|47.33|47.11|47.34|47.12|47.32|47.1|5
1733431680000|2024-12-05 20:48:00|47.34|47.12|47.49|47.27|47.49|47.27|47.34|47.12|7
1733431690000|2024-12-05 20:48:10|47.5|47.28|47.51|47.29|47.52|47.3|47.5|47.28|6
1733431700000|2024-12-05 20:48:20|47.52|47.3|47.56|47.34|47.57|47.35|47.52|47.3|6
1733431710000|2024-12-05 20:48:30|47.57|47.35|47.55|47.33|47.57|47.35|47.55|47.33|3
1733431720000|2024-12-05 20:48:40|47.54|47.32|47.5|47.28|47.54|47.32|47.5|47.28|9
1733431730000|2024-12-05 20:48:50|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733431740000|2024-12-05 20:49:00|47.5|47.28|47.39|47.17|47.51|47.29|47.38|47.16|12
1733431750000|2024-12-05 20:49:10|47.4|47.18|47.43|47.21|47.43|47.21|47.39|47.17|7
1733431760000|2024-12-05 20:49:20|47.46|47.24|47.49|47.27|47.49|47.27|47.46|47.24|2
1733431770000|2024-12-05 20:49:30|47.51|47.29|47.43|47.21|47.51|47.29|47.43|47.21|7
1733431780000|2024-12-05 20:49:40|47.41|47.19|47.47|47.25|47.47|47.25|47.41|47.19|9
1733431790000|2024-12-05 20:49:50|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733431800000|2024-12-05 20:50:00|47.5|47.28|47.42|47.2|47.5|47.28|47.42|47.2|7
1733431810000|2024-12-05 20:50:10|47.41|47.19|47.42|47.2|47.44|47.22|47.41|47.19|11
1733431820000|2024-12-05 20:50:20|47.43|47.21|47.48|47.26|47.48|47.26|47.42|47.2|9
1733431830000|2024-12-05 20:50:30|47.46|47.24|47.48|47.26|47.48|47.26|47.46|47.24|9
1733431840000|2024-12-05 20:50:40|47.47|47.25|47.47|47.25|47.49|47.27|47.47|47.25|6
1733431850000|2024-12-05 20:50:50|47.46|47.24|47.49|47.27|47.5|47.28|47.46|47.24|11
1733431860000|2024-12-05 20:51:00|47.5|47.28|47.44|47.22|47.5|47.28|47.44|47.22|14
1733431870000|2024-12-05 20:51:10|47.45|47.23|47.48|47.26|47.48|47.26|47.44|47.22|5
1733431880000|2024-12-05 20:51:20|47.49|47.27|47.5|47.28|47.5|47.28|47.49|47.27|2
1733431890000|2024-12-05 20:51:30|47.51|47.29|47.54|47.32|47.54|47.32|47.51|47.29|5
1733431910000|2024-12-05 20:51:50|47.55|47.33|47.55|47.33|47.55|47.33|47.54|47.32|3
1733431920000|2024-12-05 20:52:00|47.54|47.32|47.52|47.3|47.54|47.32|47.51|47.29|6
1733431930000|2024-12-05 20:52:10|47.5|47.28|47.47|47.25|47.5|47.28|47.47|47.25|10
1733431940000|2024-12-05 20:52:20|47.46|47.24|47.46|47.24|47.46|47.24|47.45|47.23|3
1733431950000|2024-12-05 20:52:30|47.47|47.25|47.51|47.29|47.52|47.3|47.46|47.24|7
1733431960000|2024-12-05 20:52:40|47.52|47.3|47.55|47.33|47.56|47.34|47.52|47.3|7
1733431970000|2024-12-05 20:52:50|47.54|47.32|47.52|47.3|47.55|47.33|47.52|47.3|5
1733431980000|2024-12-05 20:53:00|47.51|47.29|47.49|47.27|47.51|47.29|47.49|47.27|5
1733432010000|2024-12-05 20:53:30|47.47|47.25|47.48|47.26|47.48|47.26|47.47|47.25|2
1733432020000|2024-12-05 20:53:40|47.49|47.27|47.48|47.26|47.49|47.27|47.48|47.26|2
1733432030000|2024-12-05 20:53:50|47.49|47.27|47.47|47.25|47.49|47.27|47.47|47.25|3
1733432040000|2024-12-05 20:54:00|47.48|47.26|47.47|47.25|47.49|47.27|47.47|47.25|6
1733432050000|2024-12-05 20:54:10|47.46|47.24|47.46|47.24|47.46|47.24|47.45|47.23|3
1733432060000|2024-12-05 20:54:20|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1733432070000|2024-12-05 20:54:30|47.48|47.26|47.5|47.28|47.5|47.28|47.48|47.26|2
1733432080000|2024-12-05 20:54:40|47.49|47.27|47.5|47.28|47.5|47.28|47.49|47.27|2
1733432090000|2024-12-05 20:54:50|47.51|47.29|47.52|47.3|47.52|47.3|47.51|47.29|2
1733432110000|2024-12-05 20:55:10|47.51|47.29|47.44|47.22|47.51|47.29|47.44|47.22|8
1733432120000|2024-12-05 20:55:20|47.45|47.23|47.45|47.23|47.45|47.23|47.45|47.23|1
1733432130000|2024-12-05 20:55:30|47.46|47.24|47.46|47.24|47.46|47.24|47.46|47.24|1
1733432140000|2024-12-05 20:55:40|47.49|47.27|47.5|47.28|47.51|47.29|47.49|47.27|4
1733432150000|2024-12-05 20:55:50|47.51|47.29|47.52|47.3|47.52|47.3|47.51|47.29|2
1733432160000|2024-12-05 20:56:00|47.53|47.31|47.53|47.31|47.53|47.31|47.52|47.3|3
1733432170000|2024-12-05 20:56:10|47.54|47.32|47.57|47.35|47.57|47.35|47.54|47.32|2
1733432180000|2024-12-05 20:56:20|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733432200000|2024-12-05 20:56:40|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733432210000|2024-12-05 20:56:50|47.58|47.36|47.56|47.34|47.58|47.36|47.56|47.34|3
1733432220000|2024-12-05 20:57:00|47.55|47.33|47.55|47.33|47.55|47.33|47.54|47.32|3
1733432230000|2024-12-05 20:57:10|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733432270000|2024-12-05 20:57:50|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733432280000|2024-12-05 20:58:00|47.56|47.34|47.57|47.35|47.57|47.35|47.56|47.34|4
1733432290000|2024-12-05 20:58:10|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733432330000|2024-12-05 20:58:50|47.57|47.35|47.62|47.4|47.62|47.4|47.57|47.35|4
1733432340000|2024-12-05 20:59:00|47.63|47.41|47.63|47.41|47.63|47.41|47.61|47.39|5
1733432350000|2024-12-05 20:59:10|47.64|47.42|47.65|47.43|47.65|47.43|47.64|47.42|2
1733432360000|2024-12-05 20:59:20|47.64|47.42|47.6|47.38|47.64|47.42|47.6|47.38|6
1733432370000|2024-12-05 20:59:30|47.61|47.39|47.61|47.39|47.62|47.4|47.6|47.38|8
1733432380000|2024-12-05 20:59:40|47.6|47.38|47.63|47.41|47.63|47.41|47.6|47.38|4
1733432400000|2024-12-05 21:00:00|47.62|47.4|47.62|47.4|47.63|47.41|47.62|47.4|3
1733432410000|2024-12-05 21:00:10|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1733432420000|2024-12-05 21:00:20|47.63|47.41|47.65|47.43|47.66|47.44|47.63|47.41|5
1733432430000|2024-12-05 21:00:30|47.67|47.45|47.66|47.44|47.69|47.47|47.66|47.44|7
1733432440000|2024-12-05 21:00:40|47.67|47.45|47.58|47.36|47.67|47.45|47.58|47.36|9
1733432450000|2024-12-05 21:00:50|47.57|47.35|47.58|47.36|47.58|47.36|47.57|47.35|2
1733432460000|2024-12-05 21:01:00|47.57|47.35|47.58|47.36|47.58|47.36|47.57|47.35|4
1733432470000|2024-12-05 21:01:10|47.57|47.35|47.57|47.35|47.58|47.36|47.57|47.35|3
1733432490000|2024-12-05 21:01:30|47.58|47.36|47.57|47.35|47.58|47.36|47.57|47.35|2
1733432500000|2024-12-05 21:01:40|47.56|47.34|47.55|47.33|47.56|47.34|47.55|47.33|2
1733432510000|2024-12-05 21:01:50|47.56|47.34|47.55|47.33|47.56|47.34|47.55|47.33|2
1733432540000|2024-12-05 21:02:20|47.53|47.31|47.51|47.29|47.53|47.31|47.51|47.29|3
1733432550000|2024-12-05 21:02:30|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1733432560000|2024-12-05 21:02:40|47.54|47.32|47.56|47.34|47.56|47.34|47.54|47.32|3
1733432570000|2024-12-05 21:02:50|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733432580000|2024-12-05 21:03:00|47.58|47.36|47.63|47.41|47.63|47.41|47.58|47.36|4
1733432590000|2024-12-05 21:03:10|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733432610000|2024-12-05 21:03:30|47.63|47.41|47.62|47.4|47.63|47.41|47.61|47.39|4
1733432620000|2024-12-05 21:03:40|47.63|47.41|47.61|47.39|47.63|47.41|47.61|47.39|5
1733432630000|2024-12-05 21:03:50|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733432640000|2024-12-05 21:04:00|47.59|47.37|47.57|47.35|47.59|47.37|47.56|47.34|5
1733432650000|2024-12-05 21:04:10|47.58|47.36|47.55|47.33|47.58|47.36|47.54|47.32|5
1733432660000|2024-12-05 21:04:20|47.56|47.34|47.56|47.34|47.56|47.34|47.55|47.33|3
1733432670000|2024-12-05 21:04:30|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733432680000|2024-12-05 21:04:40|47.57|47.35|47.61|47.39|47.62|47.4|47.57|47.35|4
1733432700000|2024-12-05 21:05:00|47.6|47.38|47.59|47.37|47.6|47.38|47.59|47.37|2
1733432710000|2024-12-05 21:05:10|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733432720000|2024-12-05 21:05:20|47.57|47.35|47.58|47.36|47.58|47.36|47.57|47.35|2
1733432730000|2024-12-05 21:05:30|47.57|47.35|47.57|47.35|47.58|47.36|47.56|47.34|5
1733432740000|2024-12-05 21:05:40|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733432760000|2024-12-05 21:06:00|47.55|47.33|47.56|47.34|47.56|47.34|47.55|47.33|2
1733432770000|2024-12-05 21:06:10|47.55|47.33|47.55|47.33|47.56|47.34|47.55|47.33|3
1733432780000|2024-12-05 21:06:20|47.6|47.38|47.61|47.39|47.61|47.39|47.59|47.37|4
1733432790000|2024-12-05 21:06:30|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733432800000|2024-12-05 21:06:40|47.6|47.38|47.63|47.41|47.63|47.41|47.6|47.38|4
1733432810000|2024-12-05 21:06:50|47.65|47.43|47.68|47.46|47.68|47.46|47.65|47.43|5
1733432820000|2024-12-05 21:07:00|47.69|47.47|47.7|47.48|47.7|47.48|47.69|47.47|2
1733432840000|2024-12-05 21:07:20|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733432850000|2024-12-05 21:07:30|47.71|47.49|47.68|47.46|47.71|47.49|47.68|47.46|3
1733432860000|2024-12-05 21:07:40|47.69|47.47|47.71|47.49|47.71|47.49|47.68|47.46|4
1733432870000|2024-12-05 21:07:50|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733432880000|2024-12-05 21:08:00|47.71|47.49|47.71|47.49|47.72|47.5|47.71|47.49|3
1733432890000|2024-12-05 21:08:10|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1733432900000|2024-12-05 21:08:20|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733432920000|2024-12-05 21:08:40|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|2
1733432930000|2024-12-05 21:08:50|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733432950000|2024-12-05 21:09:10|47.71|47.49|47.72|47.5|47.72|47.5|47.71|47.49|2
1733432960000|2024-12-05 21:09:20|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733432970000|2024-12-05 21:09:30|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733432980000|2024-12-05 21:09:40|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733432990000|2024-12-05 21:09:50|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733433010000|2024-12-05 21:10:10|47.7|47.48|47.67|47.45|47.7|47.48|47.67|47.45|4
1733433040000|2024-12-05 21:10:40|47.69|47.47|47.69|47.47|47.69|47.47|47.68|47.46|3
1733433050000|2024-12-05 21:10:50|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1733433060000|2024-12-05 21:11:00|47.7|47.48|47.67|47.45|47.7|47.48|47.67|47.45|4
1733433070000|2024-12-05 21:11:10|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1733433100000|2024-12-05 21:11:40|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|4
1733433110000|2024-12-05 21:11:50|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1733433120000|2024-12-05 21:12:00|47.68|47.46|47.69|47.47|47.69|47.47|47.68|47.46|2
1733433130000|2024-12-05 21:12:10|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733433140000|2024-12-05 21:12:20|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733433150000|2024-12-05 21:12:30|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733433170000|2024-12-05 21:12:50|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733433200000|2024-12-05 21:13:20|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1733433220000|2024-12-05 21:13:40|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1733433230000|2024-12-05 21:13:50|47.72|47.5|47.74|47.52|47.74|47.52|47.72|47.5|3
1733433240000|2024-12-05 21:14:00|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733433290000|2024-12-05 21:14:50|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733433310000|2024-12-05 21:15:10|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733433320000|2024-12-05 21:15:20|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733433330000|2024-12-05 21:15:30|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733433340000|2024-12-05 21:15:40|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733433370000|2024-12-05 21:16:10|47.74|47.52|47.8|47.58|47.8|47.58|47.74|47.52|5
1733433380000|2024-12-05 21:16:20|47.79|47.57|47.73|47.51|47.79|47.57|47.73|47.51|6
1733433390000|2024-12-05 21:16:30|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1733433400000|2024-12-05 21:16:40|47.7|47.48|47.71|47.49|47.71|47.49|47.7|47.48|2
1733433410000|2024-12-05 21:16:50|47.73|47.51|47.7|47.48|47.74|47.52|47.7|47.48|5
1733433420000|2024-12-05 21:17:00|47.71|47.49|47.7|47.48|47.72|47.5|47.7|47.48|3
1733433490000|2024-12-05 21:18:10|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|4
1733433510000|2024-12-05 21:18:30|47.66|47.44|47.63|47.41|47.66|47.44|47.63|47.41|3
1733433520000|2024-12-05 21:18:40|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733433530000|2024-12-05 21:18:50|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1733433550000|2024-12-05 21:19:10|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1733433560000|2024-12-05 21:19:20|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733433570000|2024-12-05 21:19:30|47.66|47.44|47.68|47.46|47.68|47.46|47.66|47.44|3
1733433580000|2024-12-05 21:19:40|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733433600000|2024-12-05 21:20:00|47.68|47.46|47.68|47.46|47.69|47.47|47.68|47.46|3
1733433610000|2024-12-05 21:20:10|47.67|47.45|47.66|47.44|47.67|47.45|47.66|47.44|2
1733433620000|2024-12-05 21:20:20|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733433630000|2024-12-05 21:20:30|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733433640000|2024-12-05 21:20:40|47.69|47.47|47.74|47.52|47.74|47.52|47.69|47.47|4
1733433650000|2024-12-05 21:20:50|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733433660000|2024-12-05 21:21:00|47.76|47.54|47.78|47.56|47.78|47.56|47.76|47.54|2
1733433670000|2024-12-05 21:21:10|47.79|47.57|47.81|47.59|47.81|47.59|47.79|47.57|3
1733433680000|2024-12-05 21:21:20|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733433700000|2024-12-05 21:21:40|47.83|47.61|47.87|47.65|47.87|47.65|47.83|47.61|4
1733433730000|2024-12-05 21:22:10|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733433740000|2024-12-05 21:22:20|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733433750000|2024-12-05 21:22:30|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733433780000|2024-12-05 21:23:00|47.86|47.64|47.88|47.66|47.88|47.66|47.86|47.64|7
1733433790000|2024-12-05 21:23:10|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1733433810000|2024-12-05 21:23:30|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733433820000|2024-12-05 21:23:40|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733433850000|2024-12-05 21:24:10|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|4
1733433880000|2024-12-05 21:24:40|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|4
1733433900000|2024-12-05 21:25:00|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733433910000|2024-12-05 21:25:10|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733433930000|2024-12-05 21:25:30|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733433950000|2024-12-05 21:25:50|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733433970000|2024-12-05 21:26:10|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733433980000|2024-12-05 21:26:20|47.92|47.7|47.97|47.75|47.97|47.75|47.92|47.7|5
1733433990000|2024-12-05 21:26:30|47.98|47.76|48.02|47.8|48.02|47.8|47.98|47.76|4
1733434000000|2024-12-05 21:26:40|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733434010000|2024-12-05 21:26:50|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733434030000|2024-12-05 21:27:10|48.05|47.83|48.03|47.81|48.05|47.83|48.03|47.81|3
1733434040000|2024-12-05 21:27:20|48.02|47.8|47.99|47.77|48.02|47.8|47.99|47.77|5
1733434110000|2024-12-05 21:28:30|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733434200000|2024-12-05 21:30:00|47.96|47.74|47.94|47.72|47.96|47.74|47.94|47.72|2
1733434220000|2024-12-05 21:30:20|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733434230000|2024-12-05 21:30:30|47.92|47.7|47.87|47.65|47.92|47.7|47.87|47.65|6
1733434240000|2024-12-05 21:30:40|47.88|47.66|47.88|47.66|47.89|47.67|47.88|47.66|3
1733434250000|2024-12-05 21:30:50|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733434260000|2024-12-05 21:31:00|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733434270000|2024-12-05 21:31:10|47.88|47.66|47.86|47.64|47.88|47.66|47.86|47.64|3
1733434290000|2024-12-05 21:31:30|47.87|47.65|47.87|47.65|47.89|47.67|47.87|47.65|4
1733434310000|2024-12-05 21:31:50|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1733434320000|2024-12-05 21:32:00|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733434330000|2024-12-05 21:32:10|47.9|47.68|47.88|47.66|47.9|47.68|47.88|47.66|3
1733434340000|2024-12-05 21:32:20|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733434350000|2024-12-05 21:32:30|47.9|47.68|47.9|47.68|47.9|47.68|47.89|47.67|3
1733434360000|2024-12-05 21:32:40|47.89|47.67|47.86|47.64|47.89|47.67|47.86|47.64|4
1733434370000|2024-12-05 21:32:50|47.83|47.61|47.85|47.63|47.85|47.63|47.83|47.61|3
1733434380000|2024-12-05 21:33:00|47.84|47.62|47.83|47.61|47.85|47.63|47.83|47.61|4
1733434400000|2024-12-05 21:33:20|47.85|47.63|47.87|47.65|47.87|47.65|47.85|47.63|4
1733434410000|2024-12-05 21:33:30|47.86|47.64|47.84|47.62|47.86|47.64|47.84|47.62|3
1733434430000|2024-12-05 21:33:50|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733434440000|2024-12-05 21:34:00|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1733434450000|2024-12-05 21:34:10|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733434470000|2024-12-05 21:34:30|47.83|47.61|47.81|47.59|47.83|47.61|47.81|47.59|3
1733434480000|2024-12-05 21:34:40|47.8|47.58|47.76|47.54|47.8|47.58|47.76|47.54|3
1733434490000|2024-12-05 21:34:50|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733434500000|2024-12-05 21:35:00|47.75|47.53|47.73|47.51|47.75|47.53|47.73|47.51|3
1733434510000|2024-12-05 21:35:10|47.72|47.5|47.73|47.51|47.73|47.51|47.72|47.5|2
1733434520000|2024-12-05 21:35:20|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733434530000|2024-12-05 21:35:30|47.76|47.54|47.76|47.54|47.76|47.54|47.75|47.53|3
1733434540000|2024-12-05 21:35:40|47.75|47.53|47.75|47.53|47.75|47.53|47.74|47.52|5
1733434560000|2024-12-05 21:36:00|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1733434580000|2024-12-05 21:36:20|47.79|47.57|47.81|47.59|47.81|47.59|47.79|47.57|3
1733434610000|2024-12-05 21:36:50|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733434620000|2024-12-05 21:37:00|47.81|47.59|47.76|47.54|47.81|47.59|47.76|47.54|6
1733434640000|2024-12-05 21:37:20|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733434650000|2024-12-05 21:37:30|47.78|47.56|47.78|47.56|47.79|47.57|47.78|47.56|3
1733434660000|2024-12-05 21:37:40|47.8|47.58|47.78|47.56|47.8|47.58|47.78|47.56|2
1733434670000|2024-12-05 21:37:50|47.79|47.57|47.78|47.56|47.79|47.57|47.78|47.56|2
1733434680000|2024-12-05 21:38:00|47.79|47.57|47.79|47.57|47.79|47.57|47.78|47.56|5
1733434690000|2024-12-05 21:38:10|47.78|47.56|47.79|47.57|47.81|47.59|47.78|47.56|4
1733434700000|2024-12-05 21:38:20|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733434710000|2024-12-05 21:38:30|47.76|47.54|47.78|47.56|47.78|47.56|47.76|47.54|3
1733434730000|2024-12-05 21:38:50|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1733434740000|2024-12-05 21:39:00|47.79|47.57|47.75|47.53|47.79|47.57|47.75|47.53|4
1733434750000|2024-12-05 21:39:10|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733434760000|2024-12-05 21:39:20|47.72|47.5|47.73|47.51|47.73|47.51|47.72|47.5|2
1733434770000|2024-12-05 21:39:30|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733434780000|2024-12-05 21:39:40|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733434790000|2024-12-05 21:39:50|47.73|47.51|47.74|47.52|47.74|47.52|47.73|47.51|4
1733434800000|2024-12-05 21:40:00|47.75|47.53|47.76|47.54|47.76|47.54|47.75|47.53|2
1733434810000|2024-12-05 21:40:10|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1733434820000|2024-12-05 21:40:20|47.75|47.53|47.75|47.53|47.76|47.54|47.75|47.53|3
1733434840000|2024-12-05 21:40:40|47.76|47.54|47.76|47.54|47.76|47.54|47.75|47.53|3
1733434850000|2024-12-05 21:40:50|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733434860000|2024-12-05 21:41:00|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1733434870000|2024-12-05 21:41:10|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733434880000|2024-12-05 21:41:20|47.84|47.62|47.8|47.58|47.84|47.62|47.8|47.58|3
1733434890000|2024-12-05 21:41:30|47.79|47.57|47.79|47.57|47.8|47.58|47.79|47.57|3
1733434900000|2024-12-05 21:41:40|47.8|47.58|47.81|47.59|47.81|47.59|47.8|47.58|2
1733434910000|2024-12-05 21:41:50|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733434920000|2024-12-05 21:42:00|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733434930000|2024-12-05 21:42:10|47.8|47.58|47.8|47.58|47.81|47.59|47.79|47.57|5
1733434940000|2024-12-05 21:42:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733434980000|2024-12-05 21:43:00|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733434990000|2024-12-05 21:43:10|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1733435010000|2024-12-05 21:43:30|47.77|47.55|47.78|47.56|47.78|47.56|47.76|47.54|3
1733435050000|2024-12-05 21:44:10|47.79|47.57|47.79|47.57|47.8|47.58|47.79|47.57|3
1733435070000|2024-12-05 21:44:30|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733435080000|2024-12-05 21:44:40|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733435100000|2024-12-05 21:45:00|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1733435120000|2024-12-05 21:45:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733435130000|2024-12-05 21:45:30|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733435140000|2024-12-05 21:45:40|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733435150000|2024-12-05 21:45:50|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733435170000|2024-12-05 21:46:10|47.82|47.6|47.83|47.61|47.83|47.61|47.82|47.6|2
1733435180000|2024-12-05 21:46:20|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1733435190000|2024-12-05 21:46:30|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733435200000|2024-12-05 21:46:40|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733435220000|2024-12-05 21:47:00|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|6
1733435230000|2024-12-05 21:47:10|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733435250000|2024-12-05 21:47:30|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733435270000|2024-12-05 21:47:50|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1733435280000|2024-12-05 21:48:00|47.92|47.7|47.96|47.74|47.96|47.74|47.92|47.7|5
1733435290000|2024-12-05 21:48:10|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1733435300000|2024-12-05 21:48:20|48|47.78|48|47.78|48|47.78|48|47.78|1
1733435310000|2024-12-05 21:48:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733435320000|2024-12-05 21:48:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1733435330000|2024-12-05 21:48:50|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733435350000|2024-12-05 21:49:10|48|47.78|47.99|47.77|48|47.78|47.99|47.77|2
1733435360000|2024-12-05 21:49:20|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733435380000|2024-12-05 21:49:40|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|6
1733435390000|2024-12-05 21:49:50|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1733435400000|2024-12-05 21:50:00|48.01|47.79|48.04|47.82|48.04|47.82|48.01|47.79|4
1733435420000|2024-12-05 21:50:20|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733435430000|2024-12-05 21:50:30|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733435440000|2024-12-05 21:50:40|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733435470000|2024-12-05 21:51:10|48|47.78|47.98|47.76|48|47.78|47.98|47.76|3
1733435480000|2024-12-05 21:51:20|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733435490000|2024-12-05 21:51:30|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733435520000|2024-12-05 21:52:00|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1733435540000|2024-12-05 21:52:20|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1733435550000|2024-12-05 21:52:30|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|4
1733435570000|2024-12-05 21:52:50|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733435580000|2024-12-05 21:53:00|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733435590000|2024-12-05 21:53:10|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733435610000|2024-12-05 21:53:30|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733435620000|2024-12-05 21:53:40|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733435650000|2024-12-05 21:54:10|48|47.78|48.02|47.8|48.02|47.8|48|47.78|3
1733435710000|2024-12-05 21:55:10|48.03|47.81|48.05|47.83|48.05|47.83|48.03|47.81|3
1733435720000|2024-12-05 21:55:20|48.03|47.81|48.03|47.81|48.04|47.82|48.03|47.81|3
1733435730000|2024-12-05 21:55:30|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733435740000|2024-12-05 21:55:40|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733435760000|2024-12-05 21:56:00|48.01|47.79|48.03|47.81|48.03|47.81|48.01|47.79|3
1733435770000|2024-12-05 21:56:10|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733435780000|2024-12-05 21:56:20|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733435830000|2024-12-05 21:57:10|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733435850000|2024-12-05 21:57:30|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733435870000|2024-12-05 21:57:50|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733435880000|2024-12-05 21:58:00|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733435960000|2024-12-05 21:59:20|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1733435970000|2024-12-05 21:59:30|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1733435990000|2024-12-05 21:59:50|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1733436000000|2024-12-05 22:00:00|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1733436010000|2024-12-05 22:00:10|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733436060000|2024-12-05 22:01:00|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1733436080000|2024-12-05 22:01:20|48.09|47.87|48.14|47.92|48.14|47.92|48.09|47.87|4
1733436090000|2024-12-05 22:01:30|48.15|47.93|48.18|47.96|48.18|47.96|48.15|47.93|4
1733436100000|2024-12-05 22:01:40|48.17|47.95|48.16|47.94|48.17|47.95|48.16|47.94|2
1733436110000|2024-12-05 22:01:50|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733436120000|2024-12-05 22:02:00|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1733436130000|2024-12-05 22:02:10|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733436150000|2024-12-05 22:02:30|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733436160000|2024-12-05 22:02:40|48.23|48.01|48.26|48.04|48.26|48.04|48.23|48.01|2
1733436170000|2024-12-05 22:02:50|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|2
1733436190000|2024-12-05 22:03:10|48.29|48.07|48.31|48.09|48.31|48.09|48.29|48.07|2
1733436200000|2024-12-05 22:03:20|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733436210000|2024-12-05 22:03:30|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733436230000|2024-12-05 22:03:50|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733436250000|2024-12-05 22:04:10|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1733436260000|2024-12-05 22:04:20|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733436270000|2024-12-05 22:04:30|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733436280000|2024-12-05 22:04:40|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|2
1733436290000|2024-12-05 22:04:50|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733436320000|2024-12-05 22:05:20|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1733436330000|2024-12-05 22:05:30|48.3|48.08|48.2|47.98|48.3|48.08|48.2|47.98|8
1733436340000|2024-12-05 22:05:40|48.19|47.97|48.2|47.98|48.21|47.99|48.19|47.97|4
1733436350000|2024-12-05 22:05:50|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733436360000|2024-12-05 22:06:00|48.23|48.01|48.27|48.05|48.28|48.06|48.23|48.01|5
1733436370000|2024-12-05 22:06:10|48.26|48.04|48.24|48.02|48.26|48.04|48.24|48.02|3
1733436380000|2024-12-05 22:06:20|48.22|48|48.22|48|48.22|48|48.21|47.99|3
1733436390000|2024-12-05 22:06:30|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733436400000|2024-12-05 22:06:40|48.21|47.99|48.22|48|48.22|48|48.21|47.99|4
1733436410000|2024-12-05 22:06:50|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733436420000|2024-12-05 22:07:00|48.25|48.03|48.25|48.03|48.26|48.04|48.24|48.02|5
1733436440000|2024-12-05 22:07:20|48.23|48.01|48.21|47.99|48.23|48.01|48.2|47.98|3
1733436450000|2024-12-05 22:07:30|48.2|47.98|48.14|47.92|48.2|47.98|48.14|47.92|3
1733436460000|2024-12-05 22:07:40|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733436470000|2024-12-05 22:07:50|48.16|47.94|48.14|47.92|48.16|47.94|48.14|47.92|2
1733436480000|2024-12-05 22:08:00|48.13|47.91|48.08|47.86|48.13|47.91|48.08|47.86|3
1733436490000|2024-12-05 22:08:10|48.07|47.85|48.1|47.88|48.1|47.88|48.07|47.85|5
1733436500000|2024-12-05 22:08:20|48.11|47.89|48.11|47.89|48.11|47.89|48.1|47.88|3
1733436520000|2024-12-05 22:08:40|48.1|47.88|48.1|47.88|48.11|47.89|48.1|47.88|5
1733436530000|2024-12-05 22:08:50|48.11|47.89|48.13|47.91|48.13|47.91|48.11|47.89|3
1733436540000|2024-12-05 22:09:00|48.14|47.92|48.12|47.9|48.14|47.92|48.12|47.9|3
1733436550000|2024-12-05 22:09:10|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1733436560000|2024-12-05 22:09:20|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733436580000|2024-12-05 22:09:40|48.08|47.86|48.06|47.84|48.08|47.86|48.06|47.84|3
1733436590000|2024-12-05 22:09:50|48.05|47.83|48.01|47.79|48.05|47.83|48.01|47.79|3
1733436600000|2024-12-05 22:10:00|48|47.78|47.97|47.75|48|47.78|47.97|47.75|3
1733436610000|2024-12-05 22:10:10|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733436620000|2024-12-05 22:10:20|47.94|47.72|47.89|47.67|47.94|47.72|47.89|47.67|5
1733436630000|2024-12-05 22:10:30|47.9|47.68|47.9|47.68|47.9|47.68|47.88|47.66|5
1733436640000|2024-12-05 22:10:40|47.91|47.69|47.95|47.73|47.95|47.73|47.91|47.69|7
1733436650000|2024-12-05 22:10:50|47.96|47.74|47.97|47.75|47.97|47.75|47.95|47.73|4
1733436660000|2024-12-05 22:11:00|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1733436670000|2024-12-05 22:11:10|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1733436680000|2024-12-05 22:11:20|47.98|47.76|47.98|47.76|47.98|47.76|47.97|47.75|3
1733436690000|2024-12-05 22:11:30|47.97|47.75|47.95|47.73|47.99|47.77|47.93|47.71|7
1733436700000|2024-12-05 22:11:40|47.94|47.72|47.96|47.74|47.96|47.74|47.93|47.71|7
1733436710000|2024-12-05 22:11:50|47.97|47.75|47.97|47.75|47.97|47.75|47.96|47.74|7
1733436720000|2024-12-05 22:12:00|47.98|47.76|48|47.78|48|47.78|47.98|47.76|3
1733436730000|2024-12-05 22:12:10|47.99|47.77|48|47.78|48|47.78|47.99|47.77|6
1733436740000|2024-12-05 22:12:20|47.99|47.77|47.96|47.74|47.99|47.77|47.96|47.74|3
1733436750000|2024-12-05 22:12:30|47.94|47.72|47.94|47.72|47.95|47.73|47.93|47.71|4
1733436760000|2024-12-05 22:12:40|47.93|47.71|47.92|47.7|47.93|47.71|47.92|47.7|2
1733436770000|2024-12-05 22:12:50|47.91|47.69|47.93|47.71|47.93|47.71|47.91|47.69|3
1733436780000|2024-12-05 22:13:00|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733436790000|2024-12-05 22:13:10|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733436820000|2024-12-05 22:13:40|47.91|47.69|47.92|47.7|47.92|47.7|47.91|47.69|2
1733436830000|2024-12-05 22:13:50|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733436850000|2024-12-05 22:14:10|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733436870000|2024-12-05 22:14:30|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1733436900000|2024-12-05 22:15:00|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733436910000|2024-12-05 22:15:10|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1733436920000|2024-12-05 22:15:20|47.86|47.64|47.87|47.65|47.87|47.65|47.85|47.63|4
1733436930000|2024-12-05 22:15:30|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|4
1733436940000|2024-12-05 22:15:40|47.88|47.66|47.91|47.69|47.91|47.69|47.88|47.66|2
1733436950000|2024-12-05 22:15:50|47.92|47.7|47.94|47.72|47.94|47.72|47.92|47.7|3
1733436960000|2024-12-05 22:16:00|47.96|47.74|47.97|47.75|47.98|47.76|47.96|47.74|6
1733436970000|2024-12-05 22:16:10|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733436980000|2024-12-05 22:16:20|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733436990000|2024-12-05 22:16:30|47.94|47.72|47.89|47.67|47.94|47.72|47.86|47.64|8
1733437000000|2024-12-05 22:16:40|47.9|47.68|47.91|47.69|47.92|47.7|47.9|47.68|3
1733437010000|2024-12-05 22:16:50|47.92|47.7|47.91|47.69|47.92|47.7|47.9|47.68|6
1733437020000|2024-12-05 22:17:00|47.9|47.68|47.9|47.68|47.91|47.69|47.9|47.68|3
1733437030000|2024-12-05 22:17:10|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1733437040000|2024-12-05 22:17:20|47.89|47.67|47.87|47.65|47.89|47.67|47.87|47.65|3
1733437050000|2024-12-05 22:17:30|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733437060000|2024-12-05 22:17:40|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733437070000|2024-12-05 22:17:50|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733437080000|2024-12-05 22:18:00|47.88|47.66|47.85|47.63|47.88|47.66|47.85|47.63|4
1733437090000|2024-12-05 22:18:10|47.86|47.64|47.86|47.64|47.87|47.65|47.84|47.62|10
1733437100000|2024-12-05 22:18:20|47.85|47.63|47.85|47.63|47.85|47.63|47.84|47.62|7
1733437110000|2024-12-05 22:18:30|47.86|47.64|47.87|47.65|47.87|47.65|47.85|47.63|6
1733437120000|2024-12-05 22:18:40|47.88|47.66|47.91|47.69|47.91|47.69|47.88|47.66|2
1733437130000|2024-12-05 22:18:50|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733437140000|2024-12-05 22:19:00|47.9|47.68|47.88|47.66|47.9|47.68|47.85|47.63|4
1733437150000|2024-12-05 22:19:10|47.86|47.64|47.88|47.66|47.88|47.66|47.86|47.64|4
1733437160000|2024-12-05 22:19:20|47.87|47.65|47.87|47.65|47.88|47.66|47.87|47.65|3
1733437180000|2024-12-05 22:19:40|47.85|47.63|47.77|47.55|47.85|47.63|47.77|47.55|6
1733437190000|2024-12-05 22:19:50|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733437210000|2024-12-05 22:20:10|47.76|47.54|47.74|47.52|47.76|47.54|47.74|47.52|3
1733437220000|2024-12-05 22:20:20|47.73|47.51|47.71|47.49|47.73|47.51|47.71|47.49|3
1733437230000|2024-12-05 22:20:30|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733437240000|2024-12-05 22:20:40|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1733437250000|2024-12-05 22:20:50|47.66|47.44|47.64|47.42|47.66|47.44|47.64|47.42|2
1733437260000|2024-12-05 22:21:00|47.63|47.41|47.58|47.36|47.63|47.41|47.58|47.36|6
1733437270000|2024-12-05 22:21:10|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733437280000|2024-12-05 22:21:20|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733437290000|2024-12-05 22:21:30|47.55|47.33|47.55|47.33|47.55|47.33|47.55|47.33|1
1733437310000|2024-12-05 22:21:50|47.52|47.3|47.51|47.29|47.52|47.3|47.51|47.29|2
1733437320000|2024-12-05 22:22:00|47.5|47.28|47.49|47.27|47.5|47.28|47.49|47.27|2
1733437340000|2024-12-05 22:22:20|47.48|47.26|47.46|47.24|47.48|47.26|47.46|47.24|2
1733437350000|2024-12-05 22:22:30|47.45|47.23|47.45|47.23|47.45|47.23|47.45|47.23|1
1733437360000|2024-12-05 22:22:40|47.44|47.22|47.43|47.21|47.44|47.22|47.43|47.21|2
1733437370000|2024-12-05 22:22:50|47.42|47.2|47.41|47.19|47.42|47.2|47.41|47.19|2
1733437380000|2024-12-05 22:23:00|47.42|47.2|47.48|47.26|47.48|47.26|47.42|47.2|5
1733437390000|2024-12-05 22:23:10|47.49|47.27|47.45|47.23|47.49|47.27|47.45|47.23|8
1733437400000|2024-12-05 22:23:20|47.46|47.24|47.45|47.23|47.46|47.24|47.44|47.22|6
1733437410000|2024-12-05 22:23:30|47.46|47.24|47.53|47.31|47.53|47.31|47.46|47.24|8
1733437420000|2024-12-05 22:23:40|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733437430000|2024-12-05 22:23:50|47.55|47.33|47.56|47.34|47.56|47.34|47.55|47.33|2
1733437460000|2024-12-05 22:24:20|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733437470000|2024-12-05 22:24:30|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733437480000|2024-12-05 22:24:40|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1733437490000|2024-12-05 22:24:50|47.51|47.29|47.43|47.21|47.51|47.29|47.43|47.21|6
1733437500000|2024-12-05 22:25:00|47.42|47.2|47.41|47.19|47.42|47.2|47.41|47.19|2
1733437520000|2024-12-05 22:25:20|47.4|47.18|47.36|47.14|47.4|47.18|47.36|47.14|4
1733437530000|2024-12-05 22:25:30|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733437540000|2024-12-05 22:25:40|47.36|47.14|47.35|47.13|47.36|47.14|47.35|47.13|2
1733437550000|2024-12-05 22:25:50|47.36|47.14|47.35|47.13|47.36|47.14|47.35|47.13|2
1733437560000|2024-12-05 22:26:00|47.33|47.11|47.31|47.09|47.33|47.11|47.31|47.09|3
1733437570000|2024-12-05 22:26:10|47.3|47.08|47.3|47.08|47.3|47.08|47.3|47.08|1
1733437580000|2024-12-05 22:26:20|47.31|47.09|47.31|47.09|47.31|47.09|47.31|47.09|1
1733437590000|2024-12-05 22:26:30|47.3|47.08|47.28|47.06|47.3|47.08|47.28|47.06|3
1733437600000|2024-12-05 22:26:40|47.27|47.05|47.19|46.97|47.27|47.05|47.19|46.97|6
1733437610000|2024-12-05 22:26:50|47.18|46.96|47.1|46.88|47.18|46.96|47.07|46.85|7
1733437620000|2024-12-05 22:27:00|47.09|46.87|47.1|46.88|47.1|46.88|47.08|46.86|6
1733437630000|2024-12-05 22:27:10|47.07|46.85|47.07|46.85|47.07|46.85|47.02|46.8|5
1733437640000|2024-12-05 22:27:20|47.08|46.86|47.04|46.82|47.1|46.88|47.03|46.81|9
1733437650000|2024-12-05 22:27:30|47.02|46.8|47.04|46.82|47.04|46.82|47.02|46.8|15
1733437660000|2024-12-05 22:27:40|47.03|46.81|47.02|46.8|47.04|46.82|47.02|46.8|6
1733437670000|2024-12-05 22:27:50|47.01|46.79|46.83|46.61|47.01|46.79|46.83|46.61|11
1733437680000|2024-12-05 22:28:00|46.82|46.6|46.77|46.55|46.83|46.61|46.77|46.55|17
1733437690000|2024-12-05 22:28:10|46.73|46.51|46.66|46.44|46.73|46.51|46.63|46.41|9
1733437700000|2024-12-05 22:28:20|46.65|46.43|46.61|46.39|46.66|46.44|46.61|46.39|15
1733437710000|2024-12-05 22:28:30|46.57|46.35|46.52|46.3|46.58|46.36|46.52|46.3|9
1733437720000|2024-12-05 22:28:40|46.49|46.27|46.3|46.08|46.49|46.27|46.27|46.05|10
1733437730000|2024-12-05 22:28:50|46.32|46.1|46.31|46.09|46.33|46.11|46.26|46.04|12
1733437740000|2024-12-05 22:29:00|46.32|46.1|46.28|46.06|46.32|46.1|46.27|46.05|19
1733437750000|2024-12-05 22:29:10|46.29|46.07|46.2|45.98|46.29|46.07|46.2|45.98|8
1733437760000|2024-12-05 22:29:20|46.22|46|46.12|45.9|46.22|46|46.12|45.9|15
1733437770000|2024-12-05 22:29:30|46.14|45.92|46.24|46.02|46.24|46.02|46.13|45.91|11
1733437780000|2024-12-05 22:29:40|46.25|46.03|46.38|46.16|46.4|46.18|46.25|46.03|16
1733437790000|2024-12-05 22:29:50|46.39|46.17|46.44|46.22|46.5|46.28|46.37|46.15|21
1733437800000|2024-12-05 22:30:00|46.45|46.23|46.58|46.36|46.58|46.36|46.45|46.23|11
1733437810000|2024-12-05 22:30:10|46.59|46.37|46.72|46.5|46.72|46.5|46.59|46.37|11
1733437820000|2024-12-05 22:30:20|46.71|46.49|46.72|46.5|46.73|46.51|46.68|46.46|12
1733437830000|2024-12-05 22:30:30|46.73|46.51|46.89|46.67|46.9|46.68|46.73|46.51|19
1733437840000|2024-12-05 22:30:40|46.87|46.65|46.99|46.77|46.99|46.77|46.87|46.65|10
1733437850000|2024-12-05 22:30:50|46.97|46.75|46.9|46.68|46.99|46.77|46.87|46.65|17
1733437860000|2024-12-05 22:31:00|46.87|46.65|46.81|46.59|46.87|46.65|46.8|46.58|11
1733437870000|2024-12-05 22:31:10|46.8|46.58|46.79|46.57|46.8|46.58|46.79|46.57|2
1733437880000|2024-12-05 22:31:20|46.78|46.56|46.75|46.53|46.78|46.56|46.75|46.53|9
1733437890000|2024-12-05 22:31:30|46.76|46.54|46.79|46.57|46.79|46.57|46.75|46.53|9
1733437900000|2024-12-05 22:31:40|46.8|46.58|46.91|46.69|46.91|46.69|46.79|46.57|9
1733437910000|2024-12-05 22:31:50|46.92|46.7|47.07|46.85|47.07|46.85|46.92|46.7|10
1733437920000|2024-12-05 22:32:00|47.08|46.86|47.03|46.81|47.08|46.86|47|46.78|12
1733437930000|2024-12-05 22:32:10|47.04|46.82|46.94|46.72|47.04|46.82|46.92|46.7|12
1733437940000|2024-12-05 22:32:20|46.92|46.7|46.95|46.73|47|46.78|46.88|46.66|22
1733437950000|2024-12-05 22:32:30|46.96|46.74|47.09|46.87|47.09|46.87|46.96|46.74|11
1733437960000|2024-12-05 22:32:40|47.1|46.88|47.11|46.89|47.11|46.89|47.09|46.87|8
1733437970000|2024-12-05 22:32:50|47.12|46.9|47.2|46.98|47.2|46.98|47.12|46.9|5
1733437980000|2024-12-05 22:33:00|47.17|46.95|47.11|46.89|47.18|46.96|47.09|46.87|16
1733437990000|2024-12-05 22:33:10|47.1|46.88|47.08|46.86|47.11|46.89|47.05|46.83|16
1733438000000|2024-12-05 22:33:20|47.09|46.87|47.13|46.91|47.13|46.91|47.09|46.87|7
1733438010000|2024-12-05 22:33:30|47.15|46.93|47.15|46.93|47.19|46.97|47.15|46.93|13
1733438020000|2024-12-05 22:33:40|47.16|46.94|47.15|46.93|47.16|46.94|47.12|46.9|9
1733438030000|2024-12-05 22:33:50|47.14|46.92|47.09|46.87|47.14|46.92|47.09|46.87|8
1733438040000|2024-12-05 22:34:00|47.08|46.86|47|46.78|47.09|46.87|46.98|46.76|19
1733438050000|2024-12-05 22:34:10|47.01|46.79|47.13|46.91|47.15|46.93|47.01|46.79|10
1733438060000|2024-12-05 22:34:20|47.14|46.92|47.07|46.85|47.15|46.93|47.07|46.85|11
1733438070000|2024-12-05 22:34:30|47.08|46.86|47.04|46.82|47.12|46.9|47.01|46.79|19
1733438080000|2024-12-05 22:34:40|47.05|46.83|46.99|46.77|47.05|46.83|46.99|46.77|16
1733438090000|2024-12-05 22:34:50|47|46.78|46.95|46.73|47.03|46.81|46.95|46.73|14
1733438100000|2024-12-05 22:35:00|46.94|46.72|46.94|46.72|46.94|46.72|46.94|46.72|1
1733438110000|2024-12-05 22:35:10|46.93|46.71|46.78|46.56|46.93|46.71|46.78|46.56|13
1733438120000|2024-12-05 22:35:20|46.77|46.55|46.7|46.48|46.77|46.55|46.7|46.48|4
1733438130000|2024-12-05 22:35:30|46.69|46.47|46.69|46.47|46.74|46.52|46.69|46.47|11
1733438140000|2024-12-05 22:35:40|46.7|46.48|46.74|46.52|46.76|46.54|46.7|46.48|14
1733438150000|2024-12-05 22:35:50|46.73|46.51|46.81|46.59|46.81|46.59|46.73|46.51|7
1733438160000|2024-12-05 22:36:00|46.82|46.6|46.85|46.63|46.85|46.63|46.82|46.6|4
1733438170000|2024-12-05 22:36:10|46.86|46.64|46.94|46.72|46.94|46.72|46.86|46.64|5
1733438180000|2024-12-05 22:36:20|46.93|46.71|46.92|46.7|46.93|46.71|46.92|46.7|2
1733438190000|2024-12-05 22:36:30|46.94|46.72|46.96|46.74|46.96|46.74|46.94|46.72|2
1733438200000|2024-12-05 22:36:40|46.97|46.75|47.04|46.82|47.04|46.82|46.97|46.75|7
1733438210000|2024-12-05 22:36:50|47.05|46.83|47.07|46.85|47.07|46.85|47.05|46.83|3
1733438220000|2024-12-05 22:37:00|47.08|46.86|47.12|46.9|47.12|46.9|47.08|46.86|4
1733438230000|2024-12-05 22:37:10|47.14|46.92|47.16|46.94|47.16|46.94|47.13|46.91|6
1733438240000|2024-12-05 22:37:20|47.17|46.95|47.18|46.96|47.18|46.96|47.17|46.95|2
1733438250000|2024-12-05 22:37:30|47.17|46.95|47.11|46.89|47.17|46.95|47.06|46.84|11
1733438260000|2024-12-05 22:37:40|47.12|46.9|47.18|46.96|47.18|46.96|47.12|46.9|6
1733438270000|2024-12-05 22:37:50|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1733438280000|2024-12-05 22:38:00|47.18|46.96|47.03|46.81|47.18|46.96|47.03|46.81|9
1733438290000|2024-12-05 22:38:10|47.02|46.8|47.02|46.8|47.02|46.8|47|46.78|6
1733438300000|2024-12-05 22:38:20|47.01|46.79|46.97|46.75|47.01|46.79|46.97|46.75|5
1733438310000|2024-12-05 22:38:30|46.96|46.74|46.93|46.71|46.96|46.74|46.93|46.71|4
1733438320000|2024-12-05 22:38:40|46.92|46.7|47.05|46.83|47.05|46.83|46.91|46.69|13
1733438330000|2024-12-05 22:38:50|47.03|46.81|47.02|46.8|47.04|46.82|47.01|46.79|6
1733438340000|2024-12-05 22:39:00|47.03|46.81|47.02|46.8|47.04|46.82|47|46.78|10
1733438350000|2024-12-05 22:39:10|47.01|46.79|47.04|46.82|47.04|46.82|47.01|46.79|4
1733438360000|2024-12-05 22:39:20|47.03|46.81|46.89|46.67|47.03|46.81|46.89|46.67|13
1733438370000|2024-12-05 22:39:30|46.93|46.71|46.9|46.68|46.94|46.72|46.9|46.68|7
1733438380000|2024-12-05 22:39:40|46.89|46.67|46.91|46.69|46.92|46.7|46.86|46.64|10
1733438390000|2024-12-05 22:39:50|46.9|46.68|46.89|46.67|46.91|46.69|46.89|46.67|4
1733438400000|2024-12-05 22:40:00|46.92|46.7|46.93|46.71|46.93|46.71|46.91|46.69|4
1733438410000|2024-12-05 22:40:10|46.94|46.72|46.98|46.76|46.98|46.76|46.94|46.72|4
1733438420000|2024-12-05 22:40:20|46.99|46.77|46.99|46.77|46.99|46.77|46.99|46.77|1
1733438430000|2024-12-05 22:40:30|47|46.78|47|46.78|47|46.78|47|46.78|1
1733438440000|2024-12-05 22:40:40|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1733438460000|2024-12-05 22:41:00|47.04|46.82|47.04|46.82|47.04|46.82|47.03|46.81|3
1733438470000|2024-12-05 22:41:10|47.03|46.81|46.95|46.73|47.03|46.81|46.95|46.73|9
1733438480000|2024-12-05 22:41:20|46.94|46.72|46.96|46.74|47|46.78|46.94|46.72|8
1733438490000|2024-12-05 22:41:30|46.97|46.75|47.04|46.82|47.04|46.82|46.97|46.75|7
1733438500000|2024-12-05 22:41:40|47.03|46.81|47.03|46.81|47.05|46.83|47.02|46.8|7
1733438510000|2024-12-05 22:41:50|47.02|46.8|47.01|46.79|47.03|46.81|47.01|46.79|9
1733438520000|2024-12-05 22:42:00|47.02|46.8|47.01|46.79|47.02|46.8|47.01|46.79|2
1733438530000|2024-12-05 22:42:10|46.99|46.77|46.99|46.77|46.99|46.77|46.99|46.77|1
1733438540000|2024-12-05 22:42:20|46.98|46.76|46.98|46.76|46.99|46.77|46.98|46.76|3
1733438550000|2024-12-05 22:42:30|46.97|46.75|46.96|46.74|46.97|46.75|46.96|46.74|2
1733438560000|2024-12-05 22:42:40|46.95|46.73|46.95|46.73|46.95|46.73|46.93|46.71|4
1733438580000|2024-12-05 22:43:00|46.94|46.72|46.94|46.72|46.94|46.72|46.92|46.7|4
1733438600000|2024-12-05 22:43:20|46.95|46.73|46.95|46.73|46.95|46.73|46.95|46.73|1
1733438610000|2024-12-05 22:43:30|46.96|46.74|47.01|46.79|47.01|46.79|46.96|46.74|2
1733438620000|2024-12-05 22:43:40|47|46.78|47.02|46.8|47.02|46.8|47|46.78|3
1733438630000|2024-12-05 22:43:50|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1733438650000|2024-12-05 22:44:10|47.04|46.82|47.06|46.84|47.06|46.84|47.04|46.82|3
1733438660000|2024-12-05 22:44:20|47.07|46.85|47.08|46.86|47.08|46.86|47.07|46.85|2
1733438680000|2024-12-05 22:44:40|47.1|46.88|47.11|46.89|47.12|46.9|47.1|46.88|4
1733438690000|2024-12-05 22:44:50|47.12|46.9|47.14|46.92|47.14|46.92|47.12|46.9|2
1733438700000|2024-12-05 22:45:00|47.16|46.94|47.19|46.97|47.19|46.97|47.16|46.94|3
1733438710000|2024-12-05 22:45:10|47.18|46.96|47.17|46.95|47.18|46.96|47.17|46.95|2
1733438720000|2024-12-05 22:45:20|47.18|46.96|47.2|46.98|47.2|46.98|47.18|46.96|2
1733438740000|2024-12-05 22:45:40|47.23|47.01|47.26|47.04|47.26|47.04|47.23|47.01|3
1733438750000|2024-12-05 22:45:50|47.27|47.05|47.29|47.07|47.29|47.07|47.27|47.05|3
1733438760000|2024-12-05 22:46:00|47.3|47.08|47.31|47.09|47.31|47.09|47.3|47.08|2
1733438770000|2024-12-05 22:46:10|47.32|47.1|47.38|47.16|47.38|47.16|47.32|47.1|3
1733438780000|2024-12-05 22:46:20|47.39|47.17|47.39|47.17|47.39|47.17|47.38|47.16|3
1733438790000|2024-12-05 22:46:30|47.41|47.19|47.44|47.22|47.44|47.22|47.41|47.19|6
1733438810000|2024-12-05 22:46:50|47.48|47.26|47.49|47.27|47.5|47.28|47.48|47.26|5
1733438820000|2024-12-05 22:47:00|47.5|47.28|47.5|47.28|47.5|47.28|47.5|47.28|1
1733438830000|2024-12-05 22:47:10|47.51|47.29|47.54|47.32|47.54|47.32|47.51|47.29|4
1733438840000|2024-12-05 22:47:20|47.56|47.34|47.59|47.37|47.59|47.37|47.56|47.34|4
1733438850000|2024-12-05 22:47:30|47.6|47.38|47.64|47.42|47.64|47.42|47.6|47.38|4
1733438860000|2024-12-05 22:47:40|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733438870000|2024-12-05 22:47:50|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733438910000|2024-12-05 22:48:30|47.67|47.45|47.69|47.47|47.7|47.48|47.67|47.45|4
1733438920000|2024-12-05 22:48:40|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733438930000|2024-12-05 22:48:50|47.71|47.49|47.8|47.58|47.8|47.58|47.71|47.49|6
1733438940000|2024-12-05 22:49:00|47.81|47.59|47.81|47.59|47.81|47.59|47.8|47.58|3
1733438950000|2024-12-05 22:49:10|47.82|47.6|47.76|47.54|47.82|47.6|47.76|47.54|6
1733438960000|2024-12-05 22:49:20|47.75|47.53|47.74|47.52|47.77|47.55|47.74|47.52|8
1733438970000|2024-12-05 22:49:30|47.75|47.53|47.73|47.51|47.75|47.53|47.73|47.51|5
1733438980000|2024-12-05 22:49:40|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733438990000|2024-12-05 22:49:50|47.75|47.53|47.77|47.55|47.77|47.55|47.75|47.53|3
1733439010000|2024-12-05 22:50:10|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733439050000|2024-12-05 22:50:50|47.77|47.55|47.78|47.56|47.78|47.56|47.77|47.55|2
1733439060000|2024-12-05 22:51:00|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733439070000|2024-12-05 22:51:10|47.74|47.52|47.71|47.49|47.74|47.52|47.71|47.49|5
1733439080000|2024-12-05 22:51:20|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1733439090000|2024-12-05 22:51:30|47.68|47.46|47.64|47.42|47.68|47.46|47.64|47.42|4
1733439100000|2024-12-05 22:51:40|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1733439110000|2024-12-05 22:51:50|47.6|47.38|47.55|47.33|47.6|47.38|47.55|47.33|4
1733439120000|2024-12-05 22:52:00|47.54|47.32|47.51|47.29|47.54|47.32|47.51|47.29|3
1733439130000|2024-12-05 22:52:10|47.5|47.28|47.5|47.28|47.5|47.28|47.5|47.28|1
1733439140000|2024-12-05 22:52:20|47.47|47.25|47.45|47.23|47.47|47.25|47.45|47.23|3
1733439150000|2024-12-05 22:52:30|47.44|47.22|47.44|47.22|47.44|47.22|47.44|47.22|1
1733439160000|2024-12-05 22:52:40|47.45|47.23|47.43|47.21|47.45|47.23|47.43|47.21|3
1733439170000|2024-12-05 22:52:50|47.42|47.2|47.38|47.16|47.42|47.2|47.38|47.16|4
1733439180000|2024-12-05 22:53:00|47.37|47.15|47.38|47.16|47.38|47.16|47.35|47.13|6
1733439190000|2024-12-05 22:53:10|47.43|47.21|47.46|47.24|47.46|47.24|47.43|47.21|4
1733439200000|2024-12-05 22:53:20|47.49|47.27|47.61|47.39|47.61|47.39|47.49|47.27|8
1733439210000|2024-12-05 22:53:30|47.62|47.4|47.55|47.33|47.63|47.41|47.55|47.33|8
1733439220000|2024-12-05 22:53:40|47.56|47.34|47.6|47.38|47.6|47.38|47.56|47.34|4
1733439240000|2024-12-05 22:54:00|47.59|47.37|47.55|47.33|47.59|47.37|47.55|47.33|7
1733439250000|2024-12-05 22:54:10|47.53|47.31|47.42|47.2|47.53|47.31|47.42|47.2|8
1733439260000|2024-12-05 22:54:20|47.43|47.21|47.48|47.26|47.48|47.26|47.43|47.21|11
1733439270000|2024-12-05 22:54:30|47.47|47.25|47.45|47.23|47.47|47.25|47.45|47.23|3
1733439280000|2024-12-05 22:54:40|47.46|47.24|47.46|47.24|47.46|47.24|47.46|47.24|1
1733439290000|2024-12-05 22:54:50|47.47|47.25|47.46|47.24|47.47|47.25|47.44|47.22|6
1733439300000|2024-12-05 22:55:00|47.47|47.25|47.46|47.24|47.47|47.25|47.46|47.24|2
1733439310000|2024-12-05 22:55:10|47.45|47.23|47.44|47.22|47.45|47.23|47.44|47.22|2
1733439320000|2024-12-05 22:55:20|47.43|47.21|47.42|47.2|47.43|47.21|47.42|47.2|2
1733439340000|2024-12-05 22:55:40|47.41|47.19|47.42|47.2|47.42|47.2|47.4|47.18|3
1733439350000|2024-12-05 22:55:50|47.45|47.23|47.44|47.22|47.45|47.23|47.42|47.2|6
1733439370000|2024-12-05 22:56:10|47.43|47.21|47.46|47.24|47.46|47.24|47.43|47.21|4
1733439380000|2024-12-05 22:56:20|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733439390000|2024-12-05 22:56:30|47.49|47.27|47.56|47.34|47.56|47.34|47.49|47.27|5
1733439400000|2024-12-05 22:56:40|47.52|47.3|47.52|47.3|47.53|47.31|47.52|47.3|3
1733439410000|2024-12-05 22:56:50|47.5|47.28|47.5|47.28|47.5|47.28|47.5|47.28|1
1733439420000|2024-12-05 22:57:00|47.49|47.27|47.49|47.27|47.49|47.27|47.49|47.27|1
1733439430000|2024-12-05 22:57:10|47.48|47.26|47.48|47.26|47.48|47.26|47.45|47.23|7
1733439440000|2024-12-05 22:57:20|47.46|47.24|47.45|47.23|47.47|47.25|47.45|47.23|6
1733439450000|2024-12-05 22:57:30|47.44|47.22|47.43|47.21|47.44|47.22|47.43|47.21|2
1733439460000|2024-12-05 22:57:40|47.42|47.2|47.41|47.19|47.43|47.21|47.41|47.19|4
1733439470000|2024-12-05 22:57:50|47.4|47.18|47.39|47.17|47.4|47.18|47.39|47.17|2
1733439480000|2024-12-05 22:58:00|47.38|47.16|47.35|47.13|47.38|47.16|47.35|47.13|4
1733439490000|2024-12-05 22:58:10|47.36|47.14|47.4|47.18|47.41|47.19|47.36|47.14|8
1733439500000|2024-12-05 22:58:20|47.41|47.19|47.47|47.25|47.47|47.25|47.41|47.19|6
1733439510000|2024-12-05 22:58:30|47.53|47.31|47.5|47.28|47.54|47.32|47.49|47.27|7
1733439520000|2024-12-05 22:58:40|47.49|47.27|47.49|47.27|47.49|47.27|47.49|47.27|1
1733439530000|2024-12-05 22:58:50|47.5|47.28|47.57|47.35|47.57|47.35|47.5|47.28|7
1733439540000|2024-12-05 22:59:00|47.58|47.36|47.58|47.36|47.59|47.37|47.58|47.36|3
1733439550000|2024-12-05 22:59:10|47.57|47.35|47.54|47.32|47.57|47.35|47.54|47.32|4
1733439560000|2024-12-05 22:59:20|47.55|47.33|47.55|47.33|47.57|47.35|47.55|47.33|3
1733439570000|2024-12-05 22:59:30|47.54|47.32|47.54|47.32|47.58|47.36|47.54|47.32|7
1733439580000|2024-12-05 22:59:40|47.53|47.31|47.5|47.28|47.53|47.31|47.5|47.28|3
1733439590000|2024-12-05 22:59:50|47.51|47.29|47.51|47.29|47.51|47.29|47.5|47.28|7
1733439600000|2024-12-05 23:00:00|47.49|47.27|47.48|47.26|47.5|47.28|47.48|47.26|7
1733439610000|2024-12-05 23:00:10|47.49|47.27|47.52|47.3|47.52|47.3|47.49|47.27|4
1733439620000|2024-12-05 23:00:20|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733439630000|2024-12-05 23:00:30|47.48|47.26|47.43|47.21|47.48|47.26|47.43|47.21|4
1733439640000|2024-12-05 23:00:40|47.42|47.2|47.39|47.17|47.42|47.2|47.39|47.17|4
1733439670000|2024-12-05 23:01:10|47.36|47.14|47.35|47.13|47.36|47.14|47.35|47.13|2
1733439680000|2024-12-05 23:01:20|47.36|47.14|47.33|47.11|47.36|47.14|47.33|47.11|4
1733439690000|2024-12-05 23:01:30|47.32|47.1|47.3|47.08|47.32|47.1|47.3|47.08|3
1733439700000|2024-12-05 23:01:40|47.27|47.05|47.24|47.02|47.27|47.05|47.24|47.02|4
1733439710000|2024-12-05 23:01:50|47.2|46.98|47.19|46.97|47.21|46.99|47.18|46.96|9
1733439720000|2024-12-05 23:02:00|47.21|46.99|47.18|46.96|47.22|47|47.18|46.96|7
1733439730000|2024-12-05 23:02:10|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1733439740000|2024-12-05 23:02:20|47.15|46.93|47.12|46.9|47.15|46.93|47.12|46.9|2
1733439750000|2024-12-05 23:02:30|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1733439760000|2024-12-05 23:02:40|47.08|46.86|47.07|46.85|47.08|46.86|47.07|46.85|2
1733439770000|2024-12-05 23:02:50|47.05|46.83|47.05|46.83|47.05|46.83|47.05|46.83|1
1733439780000|2024-12-05 23:03:00|47.04|46.82|47.04|46.82|47.04|46.82|47.04|46.82|1
1733439790000|2024-12-05 23:03:10|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1733439800000|2024-12-05 23:03:20|47.02|46.8|47.05|46.83|47.05|46.83|46.99|46.77|5
1733439810000|2024-12-05 23:03:30|47.08|46.86|47.07|46.85|47.13|46.91|47.07|46.85|6
1733439820000|2024-12-05 23:03:40|47.06|46.84|47.07|46.85|47.07|46.85|47.06|46.84|4
1733439830000|2024-12-05 23:03:50|47.06|46.84|47.01|46.79|47.06|46.84|47|46.78|7
1733439840000|2024-12-05 23:04:00|47|46.78|47.05|46.83|47.1|46.88|47|46.78|9
1733439850000|2024-12-05 23:04:10|47.06|46.84|47.13|46.91|47.13|46.91|47.06|46.84|6
1733439860000|2024-12-05 23:04:20|47.16|46.94|47.17|46.95|47.2|46.98|47.16|46.94|7
1733439870000|2024-12-05 23:04:30|47.18|46.96|47.19|46.97|47.19|46.97|47.18|46.96|2
1733439890000|2024-12-05 23:04:50|47.18|46.96|47.12|46.9|47.18|46.96|47.1|46.88|9
1733439900000|2024-12-05 23:05:00|47.11|46.89|47.02|46.8|47.11|46.89|47.02|46.8|12
1733439910000|2024-12-05 23:05:10|47.01|46.79|47.02|46.8|47.07|46.85|47.01|46.79|11
1733439920000|2024-12-05 23:05:20|47.03|46.81|46.96|46.74|47.05|46.83|46.96|46.74|12
1733439930000|2024-12-05 23:05:30|46.95|46.73|46.97|46.75|46.97|46.75|46.95|46.73|3
1733439940000|2024-12-05 23:05:40|46.96|46.74|46.95|46.73|46.96|46.74|46.95|46.73|2
1733439950000|2024-12-05 23:05:50|46.94|46.72|46.94|46.72|46.94|46.72|46.94|46.72|1
1733439960000|2024-12-05 23:06:00|46.91|46.69|46.92|46.7|46.92|46.7|46.91|46.69|2
1733439970000|2024-12-05 23:06:10|46.91|46.69|46.89|46.67|46.92|46.7|46.89|46.67|7
1733439980000|2024-12-05 23:06:20|46.83|46.61|46.84|46.62|46.86|46.64|46.83|46.61|4
1733439990000|2024-12-05 23:06:30|46.83|46.61|46.82|46.6|46.88|46.66|46.82|46.6|14
1733440000000|2024-12-05 23:06:40|46.83|46.61|46.83|46.61|46.86|46.64|46.83|46.61|7
1733440010000|2024-12-05 23:06:50|46.82|46.6|46.82|46.6|46.83|46.61|46.82|46.6|3
1733440020000|2024-12-05 23:07:00|46.81|46.59|46.82|46.6|46.84|46.62|46.81|46.59|5
1733440030000|2024-12-05 23:07:10|46.81|46.59|46.75|46.53|46.81|46.59|46.75|46.53|4
1733440040000|2024-12-05 23:07:20|46.78|46.56|46.76|46.54|46.8|46.58|46.74|46.52|10
1733440050000|2024-12-05 23:07:30|46.77|46.55|46.78|46.56|46.78|46.56|46.77|46.55|2
1733440060000|2024-12-05 23:07:40|46.79|46.57|46.84|46.62|46.84|46.62|46.79|46.57|5
1733440080000|2024-12-05 23:08:00|46.85|46.63|46.85|46.63|46.85|46.63|46.85|46.63|1
1733440090000|2024-12-05 23:08:10|46.84|46.62|46.85|46.63|46.85|46.63|46.8|46.58|7
1733440100000|2024-12-05 23:08:20|46.86|46.64|46.86|46.64|46.86|46.64|46.86|46.64|1
1733440110000|2024-12-05 23:08:30|46.83|46.61|46.82|46.6|46.84|46.62|46.82|46.6|4
1733440120000|2024-12-05 23:08:40|46.8|46.58|46.74|46.52|46.8|46.58|46.74|46.52|10
1733440130000|2024-12-05 23:08:50|46.75|46.53|46.72|46.5|46.75|46.53|46.72|46.5|3
1733440140000|2024-12-05 23:09:00|46.73|46.51|46.72|46.5|46.74|46.52|46.72|46.5|5
1733440150000|2024-12-05 23:09:10|46.74|46.52|46.72|46.5|46.74|46.52|46.71|46.49|8
1733440160000|2024-12-05 23:09:20|46.73|46.51|46.73|46.51|46.76|46.54|46.73|46.51|10
1733440170000|2024-12-05 23:09:30|46.72|46.5|46.72|46.5|46.72|46.5|46.72|46.5|1
1733440180000|2024-12-05 23:09:40|46.71|46.49|46.78|46.56|46.78|46.56|46.71|46.49|7
1733440190000|2024-12-05 23:09:50|46.77|46.55|46.79|46.57|46.8|46.58|46.77|46.55|6
1733440200000|2024-12-05 23:10:00|46.8|46.58|46.73|46.51|46.81|46.59|46.73|46.51|7
1733440210000|2024-12-05 23:10:10|46.72|46.5|46.71|46.49|46.76|46.54|46.71|46.49|10
1733440220000|2024-12-05 23:10:20|46.73|46.51|46.81|46.59|46.81|46.59|46.72|46.5|10
1733440230000|2024-12-05 23:10:30|46.82|46.6|46.85|46.63|46.86|46.64|46.8|46.58|15
1733440240000|2024-12-05 23:10:40|46.87|46.65|46.86|46.64|46.87|46.65|46.85|46.63|9
1733440250000|2024-12-05 23:10:50|46.87|46.65|46.85|46.63|46.87|46.65|46.85|46.63|3
1733440260000|2024-12-05 23:11:00|46.86|46.64|46.87|46.65|46.87|46.65|46.84|46.62|7
1733440270000|2024-12-05 23:11:10|46.88|46.66|46.87|46.65|46.88|46.66|46.85|46.63|6
1733440280000|2024-12-05 23:11:20|46.92|46.7|46.93|46.71|46.93|46.71|46.92|46.7|2
1733440290000|2024-12-05 23:11:30|46.95|46.73|46.96|46.74|46.96|46.74|46.93|46.71|5
1733440300000|2024-12-05 23:11:40|47.01|46.79|46.98|46.76|47.02|46.8|46.98|46.76|5
1733440310000|2024-12-05 23:11:50|46.99|46.77|46.99|46.77|46.99|46.77|46.98|46.76|7
1733440320000|2024-12-05 23:12:00|47|46.78|46.92|46.7|47|46.78|46.92|46.7|4
1733440330000|2024-12-05 23:12:10|46.91|46.69|46.9|46.68|46.91|46.69|46.89|46.67|4
1733440340000|2024-12-05 23:12:20|46.88|46.66|47.04|46.82|47.04|46.82|46.88|46.66|15
1733440350000|2024-12-05 23:12:30|46.99|46.77|46.95|46.73|46.99|46.77|46.95|46.73|7
1733440360000|2024-12-05 23:12:40|46.97|46.75|46.94|46.72|46.97|46.75|46.93|46.71|9
1733440370000|2024-12-05 23:12:50|46.93|46.71|46.88|46.66|46.93|46.71|46.87|46.65|11
1733440380000|2024-12-05 23:13:00|46.86|46.64|46.94|46.72|46.94|46.72|46.86|46.64|8
1733440390000|2024-12-05 23:13:10|46.95|46.73|46.95|46.73|46.95|46.73|46.91|46.69|7
1733440400000|2024-12-05 23:13:20|46.96|46.74|46.97|46.75|46.97|46.75|46.94|46.72|7
1733440410000|2024-12-05 23:13:30|46.98|46.76|46.96|46.74|46.98|46.76|46.96|46.74|5
1733440420000|2024-12-05 23:13:40|46.97|46.75|46.96|46.74|46.97|46.75|46.96|46.74|4
1733440430000|2024-12-05 23:13:50|46.97|46.75|46.98|46.76|46.99|46.77|46.97|46.75|5
1733440440000|2024-12-05 23:14:00|46.99|46.77|47.03|46.81|47.03|46.81|46.99|46.77|3
1733440450000|2024-12-05 23:14:10|47.04|46.82|47.04|46.82|47.04|46.82|47.04|46.82|1
1733440460000|2024-12-05 23:14:20|47.05|46.83|47.06|46.84|47.06|46.84|47.05|46.83|2
1733440470000|2024-12-05 23:14:30|47.05|46.83|47.06|46.84|47.06|46.84|47.05|46.83|2
1733440480000|2024-12-05 23:14:40|47.05|46.83|47.02|46.8|47.05|46.83|47|46.78|9
1733440490000|2024-12-05 23:14:50|47.04|46.82|47.05|46.83|47.1|46.88|47.04|46.82|9
1733440500000|2024-12-05 23:15:00|47.06|46.84|47.07|46.85|47.07|46.85|47.04|46.82|10
1733440510000|2024-12-05 23:15:10|47.08|46.86|47.07|46.85|47.09|46.87|47.06|46.84|9
1733440520000|2024-12-05 23:15:20|47.06|46.84|47.03|46.81|47.06|46.84|47.03|46.81|3
1733440530000|2024-12-05 23:15:30|47|46.78|46.97|46.75|47.01|46.79|46.94|46.72|13
1733440540000|2024-12-05 23:15:40|47|46.78|47.1|46.88|47.1|46.88|46.99|46.77|11
1733440550000|2024-12-05 23:15:50|47.11|46.89|47.17|46.95|47.17|46.95|47.11|46.89|7
1733440560000|2024-12-05 23:16:00|47.16|46.94|47.23|47.01|47.23|47.01|47.16|46.94|10
1733440570000|2024-12-05 23:16:10|47.21|46.99|47.18|46.96|47.23|47.01|47.18|46.96|9
1733440580000|2024-12-05 23:16:20|47.19|46.97|47.24|47.02|47.24|47.02|47.18|46.96|6
1733440590000|2024-12-05 23:16:30|47.23|47.01|47.33|47.11|47.33|47.11|47.23|47.01|8
1733440600000|2024-12-05 23:16:40|47.34|47.12|47.34|47.12|47.34|47.12|47.34|47.12|1
1733440610000|2024-12-05 23:16:50|47.32|47.1|47.32|47.1|47.32|47.1|47.32|47.1|1
1733440620000|2024-12-05 23:17:00|47.34|47.12|47.38|47.16|47.38|47.16|47.34|47.12|8
1733440630000|2024-12-05 23:17:10|47.39|47.17|47.37|47.15|47.39|47.17|47.35|47.13|7
1733440640000|2024-12-05 23:17:20|47.36|47.14|47.38|47.16|47.38|47.16|47.36|47.14|3
1733440650000|2024-12-05 23:17:30|47.39|47.17|47.39|47.17|47.39|47.17|47.39|47.17|1
1733440660000|2024-12-05 23:17:40|47.37|47.15|47.36|47.14|47.37|47.15|47.35|47.13|6
1733440670000|2024-12-05 23:17:50|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733440680000|2024-12-05 23:18:00|47.39|47.17|47.47|47.25|47.47|47.25|47.39|47.17|7
1733440690000|2024-12-05 23:18:10|47.5|47.28|47.54|47.32|47.54|47.32|47.5|47.28|5
1733440700000|2024-12-05 23:18:20|47.58|47.36|47.6|47.38|47.6|47.38|47.58|47.36|5
1733440710000|2024-12-05 23:18:30|47.59|47.37|47.6|47.38|47.6|47.38|47.57|47.35|6
1733440720000|2024-12-05 23:18:40|47.61|47.39|47.62|47.4|47.64|47.42|47.61|47.39|6
1733440730000|2024-12-05 23:18:50|47.63|47.41|47.64|47.42|47.64|47.42|47.63|47.41|2
1733440740000|2024-12-05 23:19:00|47.63|47.41|47.55|47.33|47.63|47.41|47.55|47.33|8
1733440750000|2024-12-05 23:19:10|47.58|47.36|47.55|47.33|47.58|47.36|47.55|47.33|7
1733440760000|2024-12-05 23:19:20|47.56|47.34|47.58|47.36|47.58|47.36|47.56|47.34|3
1733440770000|2024-12-05 23:19:30|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733440780000|2024-12-05 23:19:40|47.58|47.36|47.55|47.33|47.58|47.36|47.55|47.33|4
1733440790000|2024-12-05 23:19:50|47.56|47.34|47.56|47.34|47.57|47.35|47.56|47.34|3
1733440800000|2024-12-05 23:20:00|47.57|47.35|47.57|47.35|47.57|47.35|47.56|47.34|3
1733440810000|2024-12-05 23:20:10|47.58|47.36|47.56|47.34|47.58|47.36|47.56|47.34|3
1733440820000|2024-12-05 23:20:20|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733440830000|2024-12-05 23:20:30|47.57|47.35|47.57|47.35|47.58|47.36|47.56|47.34|9
1733440840000|2024-12-05 23:20:40|47.58|47.36|47.6|47.38|47.6|47.38|47.58|47.36|2
1733440850000|2024-12-05 23:20:50|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733440860000|2024-12-05 23:21:00|47.62|47.4|47.63|47.41|47.65|47.43|47.62|47.4|6
1733440870000|2024-12-05 23:21:10|47.64|47.42|47.69|47.47|47.69|47.47|47.64|47.42|4
1733440880000|2024-12-05 23:21:20|47.68|47.46|47.66|47.44|47.69|47.47|47.66|47.44|5
1733440890000|2024-12-05 23:21:30|47.67|47.45|47.64|47.42|47.68|47.46|47.64|47.42|6
1733440900000|2024-12-05 23:21:40|47.65|47.43|47.66|47.44|47.66|47.44|47.64|47.42|4
1733440910000|2024-12-05 23:21:50|47.67|47.45|47.68|47.46|47.69|47.47|47.67|47.45|4
1733440920000|2024-12-05 23:22:00|47.69|47.47|47.7|47.48|47.7|47.48|47.69|47.47|2
1733440930000|2024-12-05 23:22:10|47.71|47.49|47.68|47.46|47.71|47.49|47.67|47.45|6
1733440940000|2024-12-05 23:22:20|47.69|47.47|47.7|47.48|47.7|47.48|47.69|47.47|2
1733440950000|2024-12-05 23:22:30|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|2
1733440960000|2024-12-05 23:22:40|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733440980000|2024-12-05 23:23:00|47.72|47.5|47.72|47.5|47.73|47.51|47.71|47.49|9
1733440990000|2024-12-05 23:23:10|47.71|47.49|47.8|47.58|47.8|47.58|47.71|47.49|6
1733441000000|2024-12-05 23:23:20|47.76|47.54|47.69|47.47|47.76|47.54|47.69|47.47|10
1733441010000|2024-12-05 23:23:30|47.68|47.46|47.63|47.41|47.68|47.46|47.62|47.4|9
1733441020000|2024-12-05 23:23:40|47.65|47.43|47.64|47.42|47.65|47.43|47.64|47.42|2
1733441040000|2024-12-05 23:24:00|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733441050000|2024-12-05 23:24:10|47.67|47.45|47.66|47.44|47.7|47.48|47.66|47.44|6
1733441060000|2024-12-05 23:24:20|47.67|47.45|47.64|47.42|47.68|47.46|47.64|47.42|9
1733441070000|2024-12-05 23:24:30|47.65|47.43|47.65|47.43|47.65|47.43|47.64|47.42|3
1733441080000|2024-12-05 23:24:40|47.64|47.42|47.62|47.4|47.64|47.42|47.62|47.4|3
1733441090000|2024-12-05 23:24:50|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733441100000|2024-12-05 23:25:00|47.61|47.39|47.63|47.41|47.63|47.41|47.6|47.38|3
1733441110000|2024-12-05 23:25:10|47.65|47.43|47.68|47.46|47.68|47.46|47.65|47.43|4
1733441120000|2024-12-05 23:25:20|47.7|47.48|47.7|47.48|47.71|47.49|47.7|47.48|3
1733441130000|2024-12-05 23:25:30|47.69|47.47|47.69|47.47|47.71|47.49|47.69|47.47|4
1733441140000|2024-12-05 23:25:40|47.68|47.46|47.66|47.44|47.68|47.46|47.65|47.43|7
1733441150000|2024-12-05 23:25:50|47.67|47.45|47.66|47.44|47.67|47.45|47.66|47.44|2
1733441160000|2024-12-05 23:26:00|47.65|47.43|47.66|47.44|47.66|47.44|47.63|47.41|8
1733441170000|2024-12-05 23:26:10|47.67|47.45|47.67|47.45|47.67|47.45|47.66|47.44|3
1733441180000|2024-12-05 23:26:20|47.68|47.46|47.72|47.5|47.72|47.5|47.68|47.46|4
1733441190000|2024-12-05 23:26:30|47.71|47.49|47.76|47.54|47.78|47.56|47.71|47.49|7
1733441200000|2024-12-05 23:26:40|47.77|47.55|47.74|47.52|47.77|47.55|47.74|47.52|4
1733441220000|2024-12-05 23:27:00|47.75|47.53|47.7|47.48|47.78|47.56|47.7|47.48|10
1733441230000|2024-12-05 23:27:10|47.68|47.46|47.7|47.48|47.7|47.48|47.67|47.45|9
1733441240000|2024-12-05 23:27:20|47.68|47.46|47.73|47.51|47.74|47.52|47.68|47.46|6
1733441250000|2024-12-05 23:27:30|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733441260000|2024-12-05 23:27:40|47.75|47.53|47.74|47.52|47.75|47.53|47.72|47.5|8
1733441270000|2024-12-05 23:27:50|47.73|47.51|47.73|47.51|47.73|47.51|47.72|47.5|3
1733441280000|2024-12-05 23:28:00|47.74|47.52|47.71|47.49|47.74|47.52|47.71|47.49|6
1733441290000|2024-12-05 23:28:10|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733441300000|2024-12-05 23:28:20|47.72|47.5|47.77|47.55|47.77|47.55|47.72|47.5|6
1733441320000|2024-12-05 23:28:40|47.79|47.57|47.78|47.56|47.79|47.57|47.78|47.56|2
1733441330000|2024-12-05 23:28:50|47.79|47.57|47.67|47.45|47.79|47.57|47.67|47.45|12
1733441340000|2024-12-05 23:29:00|47.68|47.46|47.64|47.42|47.68|47.46|47.63|47.41|7
1733441350000|2024-12-05 23:29:10|47.65|47.43|47.64|47.42|47.65|47.43|47.63|47.41|5
1733441360000|2024-12-05 23:29:20|47.62|47.4|47.58|47.36|47.62|47.4|47.57|47.35|7
1733441370000|2024-12-05 23:29:30|47.57|47.35|47.63|47.41|47.63|47.41|47.57|47.35|9
1733441380000|2024-12-05 23:29:40|47.64|47.42|47.71|47.49|47.71|47.49|47.64|47.42|5
1733441390000|2024-12-05 23:29:50|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733441400000|2024-12-05 23:30:00|47.7|47.48|47.75|47.53|47.75|47.53|47.69|47.47|8
1733441410000|2024-12-05 23:30:10|47.74|47.52|47.76|47.54|47.76|47.54|47.74|47.52|3
1733441420000|2024-12-05 23:30:20|47.75|47.53|47.75|47.53|47.76|47.54|47.75|47.53|9
1733441430000|2024-12-05 23:30:30|47.74|47.52|47.72|47.5|47.74|47.52|47.71|47.49|7
1733441440000|2024-12-05 23:30:40|47.71|47.49|47.71|47.49|47.72|47.5|47.7|47.48|13
1733441450000|2024-12-05 23:30:50|47.7|47.48|47.65|47.43|47.7|47.48|47.64|47.42|8
1733441460000|2024-12-05 23:31:00|47.64|47.42|47.62|47.4|47.65|47.43|47.6|47.38|12
1733441470000|2024-12-05 23:31:10|47.63|47.41|47.68|47.46|47.68|47.46|47.63|47.41|10
1733441480000|2024-12-05 23:31:20|47.69|47.47|47.6|47.38|47.69|47.47|47.6|47.38|8
1733441490000|2024-12-05 23:31:30|47.59|47.37|47.55|47.33|47.59|47.37|47.54|47.32|12
1733441500000|2024-12-05 23:31:40|47.54|47.32|47.52|47.3|47.55|47.33|47.52|47.3|6
1733441510000|2024-12-05 23:31:50|47.53|47.31|47.54|47.32|47.55|47.33|47.52|47.3|7
1733441520000|2024-12-05 23:32:00|47.53|47.31|47.53|47.31|47.54|47.32|47.51|47.29|7
1733441530000|2024-12-05 23:32:10|47.51|47.29|47.47|47.25|47.52|47.3|47.47|47.25|11
1733441540000|2024-12-05 23:32:20|47.48|47.26|47.5|47.28|47.51|47.29|47.48|47.26|4
1733441550000|2024-12-05 23:32:30|47.51|47.29|47.43|47.21|47.51|47.29|47.43|47.21|9
1733441560000|2024-12-05 23:32:40|47.4|47.18|47.42|47.2|47.42|47.2|47.38|47.16|6
1733441570000|2024-12-05 23:32:50|47.43|47.21|47.42|47.2|47.45|47.23|47.42|47.2|6
1733441580000|2024-12-05 23:33:00|47.43|47.21|47.39|47.17|47.44|47.22|47.38|47.16|10
1733441590000|2024-12-05 23:33:10|47.4|47.18|47.43|47.21|47.43|47.21|47.39|47.17|9
1733441600000|2024-12-05 23:33:20|47.44|47.22|47.42|47.2|47.44|47.22|47.41|47.19|7
1733441610000|2024-12-05 23:33:30|47.4|47.18|47.44|47.22|47.44|47.22|47.4|47.18|5
1733441620000|2024-12-05 23:33:40|47.43|47.21|47.37|47.15|47.43|47.21|47.37|47.15|11
1733441630000|2024-12-05 23:33:50|47.36|47.14|47.36|47.14|47.36|47.14|47.35|47.13|3
1733441640000|2024-12-05 23:34:00|47.33|47.11|47.3|47.08|47.33|47.11|47.28|47.06|10
1733441650000|2024-12-05 23:34:10|47.29|47.07|47.31|47.09|47.32|47.1|47.29|47.07|5
1733441660000|2024-12-05 23:34:20|47.3|47.08|47.28|47.06|47.3|47.08|47.28|47.06|7
1733441670000|2024-12-05 23:34:30|47.29|47.07|47.3|47.08|47.3|47.08|47.29|47.07|8
1733441680000|2024-12-05 23:34:40|47.29|47.07|47.25|47.03|47.29|47.07|47.25|47.03|5
1733441690000|2024-12-05 23:34:50|47.26|47.04|47.32|47.1|47.32|47.1|47.26|47.04|6
1733441700000|2024-12-05 23:35:00|47.31|47.09|47.3|47.08|47.31|47.09|47.27|47.05|11
1733441710000|2024-12-05 23:35:10|47.28|47.06|47.25|47.03|47.32|47.1|47.25|47.03|10
1733441720000|2024-12-05 23:35:20|47.23|47.01|47.21|46.99|47.24|47.02|47.2|46.98|7
1733441730000|2024-12-05 23:35:30|47.2|46.98|47.21|46.99|47.22|47|47.2|46.98|5
1733441740000|2024-12-05 23:35:40|47.2|46.98|47.18|46.96|47.2|46.98|47.18|46.96|3
1733441750000|2024-12-05 23:35:50|47.19|46.97|47.18|46.96|47.19|46.97|47.18|46.96|2
1733441760000|2024-12-05 23:36:00|47.19|46.97|47.22|47|47.22|47|47.19|46.97|6
1733441770000|2024-12-05 23:36:10|47.23|47.01|47.19|46.97|47.25|47.03|47.19|46.97|10
1733441780000|2024-12-05 23:36:20|47.2|46.98|47.12|46.9|47.2|46.98|47.12|46.9|7
1733441790000|2024-12-05 23:36:30|47.13|46.91|47.15|46.93|47.15|46.93|47.13|46.91|3
1733441800000|2024-12-05 23:36:40|47.16|46.94|47.2|46.98|47.2|46.98|47.16|46.94|4
1733441810000|2024-12-05 23:36:50|47.21|46.99|47.21|46.99|47.24|47.02|47.2|46.98|6
1733441830000|2024-12-05 23:37:10|47.23|47.01|47.2|46.98|47.24|47.02|47.2|46.98|6
1733441840000|2024-12-05 23:37:20|47.17|46.95|47.12|46.9|47.17|46.95|47.12|46.9|4
1733441850000|2024-12-05 23:37:30|47.11|46.89|47.07|46.85|47.11|46.89|47.07|46.85|6
1733441860000|2024-12-05 23:37:40|47.08|46.86|47.09|46.87|47.09|46.87|47.07|46.85|4
1733441870000|2024-12-05 23:37:50|47.08|46.86|47.14|46.92|47.15|46.93|47.08|46.86|7
1733441880000|2024-12-05 23:38:00|47.15|46.93|47.11|46.89|47.15|46.93|47.11|46.89|5
1733441890000|2024-12-05 23:38:10|47.1|46.88|47.11|46.89|47.12|46.9|47.1|46.88|4
1733441900000|2024-12-05 23:38:20|47.1|46.88|47.08|46.86|47.11|46.89|47.08|46.86|5
1733441920000|2024-12-05 23:38:40|47.1|46.88|47.12|46.9|47.12|46.9|47.1|46.88|3
1733441930000|2024-12-05 23:38:50|47.15|46.93|47.18|46.96|47.18|46.96|47.15|46.93|3
1733441940000|2024-12-05 23:39:00|47.15|46.93|47.08|46.86|47.15|46.93|47.08|46.86|12
1733441950000|2024-12-05 23:39:10|47.07|46.85|47.07|46.85|47.08|46.86|47.07|46.85|3
1733441970000|2024-12-05 23:39:30|47.09|46.87|47.07|46.85|47.09|46.87|47.07|46.85|3
1733441980000|2024-12-05 23:39:40|47.05|46.83|47.05|46.83|47.05|46.83|47.04|46.82|3
1733441990000|2024-12-05 23:39:50|47.04|46.82|47.06|46.84|47.06|46.84|47.04|46.82|3
1733442000000|2024-12-05 23:40:00|47.12|46.9|47.12|46.9|47.13|46.91|47.12|46.9|3
1733442010000|2024-12-05 23:40:10|47.13|46.91|47.1|46.88|47.13|46.91|47.1|46.88|5
1733442020000|2024-12-05 23:40:20|47.11|46.89|47.07|46.85|47.11|46.89|47.07|46.85|9
1733442030000|2024-12-05 23:40:30|47.08|46.86|47.08|46.86|47.1|46.88|47.08|46.86|4
1733442040000|2024-12-05 23:40:40|47.07|46.85|47.08|46.86|47.08|46.86|47.07|46.85|2
1733442050000|2024-12-05 23:40:50|47.09|46.87|47.11|46.89|47.11|46.89|47.09|46.87|2
1733442060000|2024-12-05 23:41:00|47.12|46.9|47.08|46.86|47.12|46.9|47.08|46.86|5
1733442070000|2024-12-05 23:41:10|47.07|46.85|47.09|46.87|47.09|46.87|47.07|46.85|3
1733442080000|2024-12-05 23:41:20|47.1|46.88|47.11|46.89|47.11|46.89|47.1|46.88|2
1733442090000|2024-12-05 23:41:30|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1733442100000|2024-12-05 23:41:40|47.11|46.89|47.1|46.88|47.11|46.89|47.1|46.88|2
1733442110000|2024-12-05 23:41:50|47.11|46.89|47.1|46.88|47.11|46.89|47.1|46.88|2
1733442120000|2024-12-05 23:42:00|47.09|46.87|47.07|46.85|47.09|46.87|47.06|46.84|7
1733442130000|2024-12-05 23:42:10|47.08|46.86|47.09|46.87|47.09|46.87|47.08|46.86|2
1733442140000|2024-12-05 23:42:20|47.1|46.88|47.1|46.88|47.11|46.89|47.1|46.88|3
1733442150000|2024-12-05 23:42:30|47.09|46.87|47.05|46.83|47.09|46.87|47.05|46.83|11
1733442160000|2024-12-05 23:42:40|47.03|46.81|46.95|46.73|47.03|46.81|46.95|46.73|5
1733442170000|2024-12-05 23:42:50|46.96|46.74|47|46.78|47|46.78|46.96|46.74|5
1733442180000|2024-12-05 23:43:00|47.04|46.82|47.02|46.8|47.06|46.84|47.02|46.8|8
1733442190000|2024-12-05 23:43:10|47.01|46.79|47.02|46.8|47.02|46.8|47|46.78|8
1733442200000|2024-12-05 23:43:20|47.03|46.81|47.04|46.82|47.04|46.82|47.03|46.81|2
1733442220000|2024-12-05 23:43:40|47.02|46.8|47.02|46.8|47.03|46.81|47.02|46.8|3
1733442230000|2024-12-05 23:43:50|47.03|46.81|47.03|46.81|47.03|46.81|47.02|46.8|5
1733442250000|2024-12-05 23:44:10|47.02|46.8|47.02|46.8|47.02|46.8|47.02|46.8|1
1733442260000|2024-12-05 23:44:20|47.03|46.81|47.03|46.81|47.03|46.81|47.02|46.8|5
1733442270000|2024-12-05 23:44:30|47.04|46.82|47.06|46.84|47.06|46.84|47.04|46.82|3
1733442280000|2024-12-05 23:44:40|47.05|46.83|47.05|46.83|47.05|46.83|47.05|46.83|1
1733442290000|2024-12-05 23:44:50|47.03|46.81|47.03|46.81|47.04|46.82|47.03|46.81|3
1733442300000|2024-12-05 23:45:00|47.04|46.82|47.09|46.87|47.09|46.87|47.04|46.82|4
1733442310000|2024-12-05 23:45:10|47.08|46.86|47.07|46.85|47.08|46.86|47.07|46.85|2
1733442320000|2024-12-05 23:45:20|47.08|46.86|47.05|46.83|47.08|46.86|47.05|46.83|4
1733442330000|2024-12-05 23:45:30|47.06|46.84|47.05|46.83|47.06|46.84|47.05|46.83|2
1733442340000|2024-12-05 23:45:40|47.06|46.84|47.11|46.89|47.11|46.89|47.06|46.84|4
1733442350000|2024-12-05 23:45:50|47.12|46.9|47.08|46.86|47.14|46.92|47.08|46.86|5
1733442360000|2024-12-05 23:46:00|47.09|46.87|47.05|46.83|47.12|46.9|47.05|46.83|9
1733442370000|2024-12-05 23:46:10|46.98|46.76|47.03|46.81|47.05|46.83|46.98|46.76|9
1733442380000|2024-12-05 23:46:20|47.04|46.82|47.11|46.89|47.11|46.89|47.04|46.82|9
1733442390000|2024-12-05 23:46:30|47.12|46.9|47.14|46.92|47.14|46.92|47.12|46.9|2
1733442400000|2024-12-05 23:46:40|47.15|46.93|47.16|46.94|47.16|46.94|47.15|46.93|2
1733442410000|2024-12-05 23:46:50|47.17|46.95|47.2|46.98|47.2|46.98|47.17|46.95|4
1733442420000|2024-12-05 23:47:00|47.19|46.97|47.18|46.96|47.2|46.98|47.18|46.96|4
1733442430000|2024-12-05 23:47:10|47.19|46.97|47.17|46.95|47.19|46.97|47.17|46.95|3
1733442440000|2024-12-05 23:47:20|47.18|46.96|47.2|46.98|47.2|46.98|47.17|46.95|5
1733442450000|2024-12-05 23:47:30|47.25|47.03|47.28|47.06|47.28|47.06|47.23|47.01|6
1733442460000|2024-12-05 23:47:40|47.29|47.07|47.27|47.05|47.3|47.08|47.27|47.05|14
1733442470000|2024-12-05 23:47:50|47.28|47.06|47.29|47.07|47.29|47.07|47.28|47.06|2
1733442480000|2024-12-05 23:48:00|47.28|47.06|47.24|47.02|47.28|47.06|47.22|47|11
1733442490000|2024-12-05 23:48:10|47.25|47.03|47.26|47.04|47.26|47.04|47.25|47.03|2
1733442500000|2024-12-05 23:48:20|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733442510000|2024-12-05 23:48:30|47.25|47.03|47.31|47.09|47.31|47.09|47.24|47.02|6
1733442520000|2024-12-05 23:48:40|47.32|47.1|47.34|47.12|47.35|47.13|47.32|47.1|4
1733442530000|2024-12-05 23:48:50|47.33|47.11|47.33|47.11|47.34|47.12|47.32|47.1|11
1733442540000|2024-12-05 23:49:00|47.32|47.1|47.32|47.1|47.33|47.11|47.3|47.08|7
1733442550000|2024-12-05 23:49:10|47.34|47.12|47.34|47.12|47.34|47.12|47.34|47.12|1
1733442560000|2024-12-05 23:49:20|47.35|47.13|47.35|47.13|47.35|47.13|47.32|47.1|5
1733442570000|2024-12-05 23:49:30|47.34|47.12|47.34|47.12|47.34|47.12|47.34|47.12|1
1733442580000|2024-12-05 23:49:40|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733442590000|2024-12-05 23:49:50|47.36|47.14|47.38|47.16|47.38|47.16|47.36|47.14|3
1733442600000|2024-12-05 23:50:00|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733442610000|2024-12-05 23:50:10|47.38|47.16|47.35|47.13|47.38|47.16|47.35|47.13|5
1733442620000|2024-12-05 23:50:20|47.36|47.14|47.35|47.13|47.36|47.14|47.35|47.13|4
1733442630000|2024-12-05 23:50:30|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733442640000|2024-12-05 23:50:40|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733442650000|2024-12-05 23:50:50|47.37|47.15|47.34|47.12|47.37|47.15|47.34|47.12|6
1733442660000|2024-12-05 23:51:00|47.31|47.09|47.29|47.07|47.31|47.09|47.28|47.06|4
1733442670000|2024-12-05 23:51:10|47.28|47.06|47.25|47.03|47.29|47.07|47.25|47.03|12
1733442680000|2024-12-05 23:51:20|47.24|47.02|47.23|47.01|47.24|47.02|47.23|47.01|8
1733442700000|2024-12-05 23:51:40|47.24|47.02|47.23|47.01|47.24|47.02|47.23|47.01|2
1733442710000|2024-12-05 23:51:50|47.2|46.98|47.19|46.97|47.2|46.98|47.17|46.95|5
1733442720000|2024-12-05 23:52:00|47.2|46.98|47.2|46.98|47.22|47|47.2|46.98|10
1733442730000|2024-12-05 23:52:10|47.18|46.96|47.15|46.93|47.19|46.97|47.14|46.92|11
1733442740000|2024-12-05 23:52:20|47.14|46.92|47.15|46.93|47.15|46.93|47.12|46.9|5
1733442750000|2024-12-05 23:52:30|47.17|46.95|47.15|46.93|47.17|46.95|47.15|46.93|5
1733442760000|2024-12-05 23:52:40|47.16|46.94|47.15|46.93|47.17|46.95|47.15|46.93|4
1733442770000|2024-12-05 23:52:50|47.16|46.94|47.19|46.97|47.19|46.97|47.16|46.94|4
1733442780000|2024-12-05 23:53:00|47.2|46.98|47.24|47.02|47.24|47.02|47.2|46.98|4
1733442790000|2024-12-05 23:53:10|47.25|47.03|47.26|47.04|47.26|47.04|47.25|47.03|2
1733442800000|2024-12-05 23:53:20|47.28|47.06|47.34|47.12|47.36|47.14|47.28|47.06|10
1733442810000|2024-12-05 23:53:30|47.33|47.11|47.33|47.11|47.34|47.12|47.33|47.11|5
1733442820000|2024-12-05 23:53:40|47.31|47.09|47.32|47.1|47.33|47.11|47.31|47.09|10
1733442830000|2024-12-05 23:53:50|47.31|47.09|47.23|47.01|47.31|47.09|47.23|47.01|8
1733442840000|2024-12-05 23:54:00|47.25|47.03|47.23|47.01|47.25|47.03|47.23|47.01|2
1733442850000|2024-12-05 23:54:10|47.21|46.99|47.19|46.97|47.21|46.99|47.19|46.97|4
1733442860000|2024-12-05 23:54:20|47.2|46.98|47.22|47|47.22|47|47.2|46.98|3
1733442870000|2024-12-05 23:54:30|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733442880000|2024-12-05 23:54:40|47.22|47|47.22|47|47.23|47.01|47.22|47|3
1733442890000|2024-12-05 23:54:50|47.23|47.01|47.23|47.01|47.23|47.01|47.22|47|3
1733442900000|2024-12-05 23:55:00|47.22|47|47.18|46.96|47.23|47.01|47.18|46.96|5
1733442910000|2024-12-05 23:55:10|47.13|46.91|47.09|46.87|47.13|46.91|47.09|46.87|3
1733442920000|2024-12-05 23:55:20|47.1|46.88|47.15|46.93|47.15|46.93|47.1|46.88|5
1733442930000|2024-12-05 23:55:30|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1733442940000|2024-12-05 23:55:40|47.15|46.93|47.16|46.94|47.16|46.94|47.15|46.93|2
1733442950000|2024-12-05 23:55:50|47.15|46.93|47.15|46.93|47.15|46.93|47.14|46.92|3
1733442960000|2024-12-05 23:56:00|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1733442970000|2024-12-05 23:56:10|47.17|46.95|47.17|46.95|47.18|46.96|47.16|46.94|5
1733442980000|2024-12-05 23:56:20|47.18|46.96|47.17|46.95|47.18|46.96|47.17|46.95|2
1733442990000|2024-12-05 23:56:30|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1733443000000|2024-12-05 23:56:40|47.17|46.95|47.17|46.95|47.17|46.95|47.17|46.95|1
1733443020000|2024-12-05 23:57:00|47.18|46.96|47.18|46.96|47.18|46.96|47.18|46.96|1
1733443030000|2024-12-05 23:57:10|47.19|46.97|47.21|46.99|47.21|46.99|47.18|46.96|7
1733443040000|2024-12-05 23:57:20|47.22|47|47.16|46.94|47.22|47|47.15|46.93|6
1733443050000|2024-12-05 23:57:30|47.19|46.97|47.19|46.97|47.19|46.97|47.17|46.95|10
1733443060000|2024-12-05 23:57:40|47.2|46.98|47.21|46.99|47.22|47|47.2|46.98|6
1733443070000|2024-12-05 23:57:50|47.22|47|47.2|46.98|47.22|47|47.2|46.98|3
1733443080000|2024-12-05 23:58:00|47.19|46.97|47.18|46.96|47.19|46.97|47.18|46.96|2
1733443090000|2024-12-05 23:58:10|47.19|46.97|47.21|46.99|47.21|46.99|47.19|46.97|2
1733443100000|2024-12-05 23:58:20|47.22|47|47.23|47.01|47.23|47.01|47.21|46.99|5
1733443110000|2024-12-05 23:58:30|47.22|47|47.22|47|47.22|47|47.22|47|1
1733443120000|2024-12-05 23:58:40|47.21|46.99|47.22|47|47.22|47|47.2|46.98|6
1733443140000|2024-12-05 23:59:00|47.21|46.99|47.23|47.01|47.23|47.01|47.2|46.98|7
1733443170000|2024-12-05 23:59:30|47.22|47|47.23|47.01|47.23|47.01|47.22|47|2
1733443180000|2024-12-05 23:59:40|47.24|47.02|47.23|47.01|47.24|47.02|47.23|47.01|2
1733443190000|2024-12-05 23:59:50|47.24|47.02|47.24|47.02|47.24|47.02|47.23|47.01|7
1733443200000|2024-12-06 00:00:00|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733443210000|2024-12-06 00:00:10|47.22|47|47.2|46.98|47.22|47|47.2|46.98|5
1733443220000|2024-12-06 00:00:20|47.19|46.97|47.22|47|47.22|47|47.15|46.93|10
1733443230000|2024-12-06 00:00:30|47.23|47.01|47.24|47.02|47.25|47.03|47.23|47.01|10
1733443240000|2024-12-06 00:00:40|47.25|47.03|47.25|47.03|47.25|47.03|47.24|47.02|5
1733443250000|2024-12-06 00:00:50|47.26|47.04|47.24|47.02|47.26|47.04|47.24|47.02|2
1733443260000|2024-12-06 00:01:00|47.26|47.04|47.26|47.04|47.26|47.04|47.25|47.03|5
1733443270000|2024-12-06 00:01:10|47.27|47.05|47.26|47.04|47.27|47.05|47.26|47.04|2
1733443280000|2024-12-06 00:01:20|47.27|47.05|47.21|46.99|47.27|47.05|47.21|46.99|7
1733443290000|2024-12-06 00:01:30|47.2|46.98|47.21|46.99|47.23|47.01|47.18|46.96|11
1733443300000|2024-12-06 00:01:40|47.2|46.98|47.2|46.98|47.21|46.99|47.18|46.96|6
1733443310000|2024-12-06 00:01:50|47.19|46.97|47.13|46.91|47.19|46.97|47.13|46.91|7
1733443320000|2024-12-06 00:02:00|47.11|46.89|47.08|46.86|47.12|46.9|47.07|46.85|8
1733443330000|2024-12-06 00:02:10|47.07|46.85|47.04|46.82|47.07|46.85|46.99|46.77|10
1733443340000|2024-12-06 00:02:20|47.07|46.85|47.06|46.84|47.17|46.95|47.06|46.84|19
1733443350000|2024-12-06 00:02:30|47.05|46.83|47.04|46.82|47.05|46.83|47.04|46.82|4
1733443360000|2024-12-06 00:02:40|47.05|46.83|47.05|46.83|47.05|46.83|47.04|46.82|5
1733443370000|2024-12-06 00:02:50|47.04|46.82|46.96|46.74|47.04|46.82|46.96|46.74|9
1733443380000|2024-12-06 00:03:00|46.97|46.75|47.02|46.8|47.03|46.81|46.96|46.74|9
1733443390000|2024-12-06 00:03:10|47.01|46.79|46.95|46.73|47.01|46.79|46.95|46.73|7
1733443410000|2024-12-06 00:03:30|46.96|46.74|46.94|46.72|46.96|46.74|46.94|46.72|3
1733443420000|2024-12-06 00:03:40|46.92|46.7|46.91|46.69|46.92|46.7|46.91|46.69|2
1733443430000|2024-12-06 00:03:50|46.92|46.7|46.9|46.68|46.92|46.7|46.9|46.68|3
1733443440000|2024-12-06 00:04:00|46.89|46.67|46.88|46.66|46.89|46.67|46.85|46.63|8
1733443450000|2024-12-06 00:04:10|46.87|46.65|46.88|46.66|46.88|46.66|46.87|46.65|2
1733443460000|2024-12-06 00:04:20|46.89|46.67|46.92|46.7|46.92|46.7|46.88|46.66|4
1733443470000|2024-12-06 00:04:30|46.93|46.71|46.93|46.71|46.93|46.71|46.93|46.71|1
1733443480000|2024-12-06 00:04:40|46.94|46.72|47.05|46.83|47.05|46.83|46.94|46.72|8
1733443490000|2024-12-06 00:04:50|47.07|46.85|47.07|46.85|47.09|46.87|47.07|46.85|7
1733443500000|2024-12-06 00:05:00|47.08|46.86|46.98|46.76|47.09|46.87|46.98|46.76|10
1733443510000|2024-12-06 00:05:10|46.97|46.75|46.98|46.76|47|46.78|46.95|46.73|7
1733443520000|2024-12-06 00:05:20|46.96|46.74|46.98|46.76|46.98|46.76|46.96|46.74|3
1733443530000|2024-12-06 00:05:30|46.97|46.75|46.9|46.68|46.98|46.76|46.9|46.68|12
1733443540000|2024-12-06 00:05:40|46.91|46.69|46.94|46.72|46.95|46.73|46.91|46.69|8
1733443550000|2024-12-06 00:05:50|46.96|46.74|47.01|46.79|47.01|46.79|46.94|46.72|6
1733443560000|2024-12-06 00:06:00|47.02|46.8|47.01|46.79|47.03|46.81|46.98|46.76|12
1733443570000|2024-12-06 00:06:10|47.02|46.8|47.01|46.79|47.03|46.81|47.01|46.79|4
1733443580000|2024-12-06 00:06:20|47.02|46.8|47.06|46.84|47.06|46.84|47.02|46.8|4
1733443590000|2024-12-06 00:06:30|47.05|46.83|47.09|46.87|47.09|46.87|47.05|46.83|2
1733443600000|2024-12-06 00:06:40|47.08|46.86|47.1|46.88|47.1|46.88|47.08|46.86|3
1733443610000|2024-12-06 00:06:50|47.13|46.91|47.19|46.97|47.19|46.97|47.13|46.91|7
1733443620000|2024-12-06 00:07:00|47.17|46.95|47.19|46.97|47.19|46.97|47.14|46.92|6
1733443630000|2024-12-06 00:07:10|47.17|46.95|47.19|46.97|47.19|46.97|47.17|46.95|3
1733443640000|2024-12-06 00:07:20|47.18|46.96|47.15|46.93|47.18|46.96|47.13|46.91|12
1733443650000|2024-12-06 00:07:30|47.17|46.95|47.28|47.06|47.28|47.06|47.17|46.95|11
1733443660000|2024-12-06 00:07:40|47.27|47.05|47.26|47.04|47.27|47.05|47.26|47.04|6
1733443670000|2024-12-06 00:07:50|47.25|47.03|47.25|47.03|47.26|47.04|47.23|47.01|7
1733443680000|2024-12-06 00:08:00|47.26|47.04|47.33|47.11|47.37|47.15|47.25|47.03|14
1733443690000|2024-12-06 00:08:10|47.34|47.12|47.36|47.14|47.36|47.14|47.34|47.12|4
1733443700000|2024-12-06 00:08:20|47.37|47.15|47.42|47.2|47.42|47.2|47.37|47.15|6
1733443710000|2024-12-06 00:08:30|47.45|47.23|47.43|47.21|47.47|47.25|47.43|47.21|7
1733443720000|2024-12-06 00:08:40|47.44|47.22|47.43|47.21|47.44|47.22|47.43|47.21|2
1733443730000|2024-12-06 00:08:50|47.42|47.2|47.3|47.08|47.42|47.2|47.3|47.08|13
1733443740000|2024-12-06 00:09:00|47.28|47.06|47.19|46.97|47.28|47.06|47.19|46.97|6
1733443750000|2024-12-06 00:09:10|47.18|46.96|47.19|46.97|47.21|46.99|47.15|46.93|16
1733443760000|2024-12-06 00:09:20|47.21|46.99|47.25|47.03|47.28|47.06|47.19|46.97|8
1733443770000|2024-12-06 00:09:30|47.26|47.04|47.26|47.04|47.27|47.05|47.25|47.03|9
1733443780000|2024-12-06 00:09:40|47.25|47.03|47.16|46.94|47.25|47.03|47.15|46.93|12
1733443790000|2024-12-06 00:09:50|47.15|46.93|47.17|46.95|47.18|46.96|47.15|46.93|7
1733443800000|2024-12-06 00:10:00|47.18|46.96|47.21|46.99|47.22|47|47.17|46.95|6
1733443810000|2024-12-06 00:10:10|47.2|46.98|47.22|47|47.23|47.01|47.2|46.98|5
1733443820000|2024-12-06 00:10:20|47.23|47.01|47.27|47.05|47.27|47.05|47.23|47.01|7
1733443830000|2024-12-06 00:10:30|47.28|47.06|47.29|47.07|47.3|47.08|47.28|47.06|6
1733443840000|2024-12-06 00:10:40|47.28|47.06|47.27|47.05|47.3|47.08|47.26|47.04|6
1733443850000|2024-12-06 00:10:50|47.28|47.06|47.24|47.02|47.29|47.07|47.24|47.02|11
1733443860000|2024-12-06 00:11:00|47.22|47|47.22|47|47.24|47.02|47.22|47|7
1733443870000|2024-12-06 00:11:10|47.21|46.99|47.19|46.97|47.21|46.99|47.19|46.97|6
1733443880000|2024-12-06 00:11:20|47.18|46.96|47.21|46.99|47.21|46.99|47.16|46.94|9
1733443890000|2024-12-06 00:11:30|47.22|47|47.17|46.95|47.22|47|47.13|46.91|19
1733443900000|2024-12-06 00:11:40|47.18|46.96|47.18|46.96|47.19|46.97|47.16|46.94|7
1733443910000|2024-12-06 00:11:50|47.17|46.95|47.2|46.98|47.2|46.98|47.17|46.95|6
1733443930000|2024-12-06 00:12:10|47.21|46.99|47.25|47.03|47.26|47.04|47.21|46.99|4
1733443940000|2024-12-06 00:12:20|47.27|47.05|47.29|47.07|47.29|47.07|47.27|47.05|3
1733443950000|2024-12-06 00:12:30|47.27|47.05|47.36|47.14|47.36|47.14|47.27|47.05|9
1733443960000|2024-12-06 00:12:40|47.37|47.15|47.36|47.14|47.37|47.15|47.36|47.14|2
1733443970000|2024-12-06 00:12:50|47.37|47.15|47.36|47.14|47.37|47.15|47.36|47.14|4
1733443980000|2024-12-06 00:13:00|47.37|47.15|47.35|47.13|47.37|47.15|47.34|47.12|6
1733443990000|2024-12-06 00:13:10|47.36|47.14|47.29|47.07|47.36|47.14|47.28|47.06|10
1733444000000|2024-12-06 00:13:20|47.26|47.04|47.24|47.02|47.26|47.04|47.24|47.02|3
1733444010000|2024-12-06 00:13:30|47.25|47.03|47.24|47.02|47.26|47.04|47.23|47.01|9
1733444020000|2024-12-06 00:13:40|47.25|47.03|47.17|46.95|47.25|47.03|47.15|46.93|5
1733444030000|2024-12-06 00:13:50|47.19|46.97|47.21|46.99|47.21|46.99|47.19|46.97|5
1733444040000|2024-12-06 00:14:00|47.2|46.98|47.2|46.98|47.2|46.98|47.2|46.98|1
1733444050000|2024-12-06 00:14:10|47.24|47.02|47.24|47.02|47.25|47.03|47.24|47.02|3
1733444060000|2024-12-06 00:14:20|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733444070000|2024-12-06 00:14:30|47.24|47.02|47.24|47.02|47.25|47.03|47.24|47.02|5
1733444080000|2024-12-06 00:14:40|47.25|47.03|47.25|47.03|47.25|47.03|47.24|47.02|3
1733444100000|2024-12-06 00:15:00|47.22|47|47.22|47|47.23|47.01|47.2|46.98|8
1733444110000|2024-12-06 00:15:10|47.24|47.02|47.18|46.96|47.24|47.02|47.18|46.96|11
1733444120000|2024-12-06 00:15:20|47.19|46.97|47.18|46.96|47.21|46.99|47.18|46.96|5
1733444130000|2024-12-06 00:15:30|47.17|46.95|47.19|46.97|47.19|46.97|47.17|46.95|5
1733444140000|2024-12-06 00:15:40|47.22|47|47.28|47.06|47.28|47.06|47.22|47|4
1733444150000|2024-12-06 00:15:50|47.3|47.08|47.3|47.08|47.3|47.08|47.3|47.08|1
1733444160000|2024-12-06 00:16:00|47.31|47.09|47.34|47.12|47.37|47.15|47.31|47.09|4
1733444170000|2024-12-06 00:16:10|47.36|47.14|47.34|47.12|47.36|47.14|47.33|47.11|4
1733444180000|2024-12-06 00:16:20|47.32|47.1|47.33|47.11|47.33|47.11|47.32|47.1|2
1733444190000|2024-12-06 00:16:30|47.34|47.12|47.37|47.15|47.37|47.15|47.34|47.12|5
1733444200000|2024-12-06 00:16:40|47.36|47.14|47.37|47.15|47.37|47.15|47.35|47.13|5
1733444210000|2024-12-06 00:16:50|47.36|47.14|47.37|47.15|47.37|47.15|47.36|47.14|2
1733444220000|2024-12-06 00:17:00|47.36|47.14|47.34|47.12|47.36|47.14|47.31|47.09|8
1733444230000|2024-12-06 00:17:10|47.35|47.13|47.35|47.13|47.36|47.14|47.34|47.12|4
1733444240000|2024-12-06 00:17:20|47.36|47.14|47.35|47.13|47.36|47.14|47.35|47.13|2
1733444250000|2024-12-06 00:17:30|47.36|47.14|47.41|47.19|47.41|47.19|47.36|47.14|7
1733444260000|2024-12-06 00:17:40|47.4|47.18|47.46|47.24|47.46|47.24|47.4|47.18|4
1733444270000|2024-12-06 00:17:50|47.48|47.26|47.49|47.27|47.49|47.27|47.48|47.26|2
1733444280000|2024-12-06 00:18:00|47.48|47.26|47.49|47.27|47.49|47.27|47.47|47.25|4
1733444290000|2024-12-06 00:18:10|47.5|47.28|47.53|47.31|47.53|47.31|47.5|47.28|4
1733444310000|2024-12-06 00:18:30|47.54|47.32|47.57|47.35|47.57|47.35|47.54|47.32|4
1733444320000|2024-12-06 00:18:40|47.58|47.36|47.62|47.4|47.62|47.4|47.58|47.36|4
1733444330000|2024-12-06 00:18:50|47.61|47.39|47.62|47.4|47.62|47.4|47.6|47.38|3
1733444340000|2024-12-06 00:19:00|47.61|47.39|47.6|47.38|47.62|47.4|47.6|47.38|3
1733444350000|2024-12-06 00:19:10|47.61|47.39|47.61|47.39|47.62|47.4|47.6|47.38|7
1733444360000|2024-12-06 00:19:20|47.6|47.38|47.55|47.33|47.6|47.38|47.55|47.33|4
1733444370000|2024-12-06 00:19:30|47.54|47.32|47.56|47.34|47.57|47.35|47.54|47.32|6
1733444380000|2024-12-06 00:19:40|47.57|47.35|47.6|47.38|47.6|47.38|47.57|47.35|2
1733444390000|2024-12-06 00:19:50|47.61|47.39|47.63|47.41|47.64|47.42|47.61|47.39|8
1733444400000|2024-12-06 00:20:00|47.62|47.4|47.64|47.42|47.64|47.42|47.62|47.4|2
1733444410000|2024-12-06 00:20:10|47.63|47.41|47.56|47.34|47.63|47.41|47.55|47.33|8
1733444420000|2024-12-06 00:20:20|47.57|47.35|47.54|47.32|47.6|47.38|47.54|47.32|11
1733444430000|2024-12-06 00:20:30|47.55|47.33|47.57|47.35|47.58|47.36|47.55|47.33|5
1733444440000|2024-12-06 00:20:40|47.58|47.36|47.62|47.4|47.64|47.42|47.58|47.36|6
1733444450000|2024-12-06 00:20:50|47.63|47.41|47.61|47.39|47.63|47.41|47.61|47.39|3
1733444460000|2024-12-06 00:21:00|47.6|47.38|47.56|47.34|47.61|47.39|47.56|47.34|6
1733444480000|2024-12-06 00:21:20|47.54|47.32|47.5|47.28|47.54|47.32|47.5|47.28|3
1733444490000|2024-12-06 00:21:30|47.49|47.27|47.46|47.24|47.49|47.27|47.46|47.24|5
1733444500000|2024-12-06 00:21:40|47.47|47.25|47.47|47.25|47.47|47.25|47.45|47.23|5
1733444520000|2024-12-06 00:22:00|47.5|47.28|47.53|47.31|47.56|47.34|47.5|47.28|13
1733444530000|2024-12-06 00:22:10|47.52|47.3|47.55|47.33|47.55|47.33|47.51|47.29|8
1733444540000|2024-12-06 00:22:20|47.54|47.32|47.53|47.31|47.55|47.33|47.53|47.31|7
1733444550000|2024-12-06 00:22:30|47.54|47.32|47.5|47.28|47.54|47.32|47.5|47.28|3
1733444560000|2024-12-06 00:22:40|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733444580000|2024-12-06 00:23:00|47.5|47.28|47.45|47.23|47.5|47.28|47.45|47.23|6
1733444590000|2024-12-06 00:23:10|47.48|47.26|47.4|47.18|47.48|47.26|47.4|47.18|7
1733444600000|2024-12-06 00:23:20|47.41|47.19|47.42|47.2|47.42|47.2|47.41|47.19|4
1733444610000|2024-12-06 00:23:30|47.43|47.21|47.43|47.21|47.43|47.21|47.42|47.2|5
1733444630000|2024-12-06 00:23:50|47.44|47.22|47.49|47.27|47.5|47.28|47.44|47.22|6
1733444640000|2024-12-06 00:24:00|47.48|47.26|47.47|47.25|47.49|47.27|47.46|47.24|11
1733444650000|2024-12-06 00:24:10|47.48|47.26|47.46|47.24|47.49|47.27|47.46|47.24|4
1733444660000|2024-12-06 00:24:20|47.45|47.23|47.45|47.23|47.45|47.23|47.45|47.23|1
1733444680000|2024-12-06 00:24:40|47.44|47.22|47.44|47.22|47.44|47.22|47.44|47.22|1
1733444690000|2024-12-06 00:24:50|47.43|47.21|47.43|47.21|47.43|47.21|47.43|47.21|1
1733444710000|2024-12-06 00:25:10|47.44|47.22|47.46|47.24|47.46|47.24|47.44|47.22|3
1733444720000|2024-12-06 00:25:20|47.45|47.23|47.44|47.22|47.45|47.23|47.44|47.22|4
1733444730000|2024-12-06 00:25:30|47.43|47.21|47.41|47.19|47.43|47.21|47.41|47.19|2
1733444740000|2024-12-06 00:25:40|47.42|47.2|47.43|47.21|47.43|47.21|47.42|47.2|2
1733444750000|2024-12-06 00:25:50|47.41|47.19|47.39|47.17|47.41|47.19|47.39|47.17|2
1733444760000|2024-12-06 00:26:00|47.41|47.19|47.44|47.22|47.44|47.22|47.38|47.16|6
1733444770000|2024-12-06 00:26:10|47.42|47.2|47.4|47.18|47.42|47.2|47.4|47.18|5
1733444780000|2024-12-06 00:26:20|47.39|47.17|47.38|47.16|47.4|47.18|47.38|47.16|7
1733444790000|2024-12-06 00:26:30|47.37|47.15|47.31|47.09|47.37|47.15|47.3|47.08|12
1733444800000|2024-12-06 00:26:40|47.3|47.08|47.25|47.03|47.31|47.09|47.25|47.03|8
1733444810000|2024-12-06 00:26:50|47.24|47.02|47.24|47.02|47.25|47.03|47.24|47.02|3
1733444820000|2024-12-06 00:27:00|47.22|47|47.21|46.99|47.22|47|47.2|46.98|4
1733444830000|2024-12-06 00:27:10|47.22|47|47.22|47|47.22|47|47.22|47|1
1733444840000|2024-12-06 00:27:20|47.21|46.99|47.24|47.02|47.25|47.03|47.21|46.99|4
1733444850000|2024-12-06 00:27:30|47.25|47.03|47.24|47.02|47.25|47.03|47.24|47.02|2
1733444860000|2024-12-06 00:27:40|47.25|47.03|47.24|47.02|47.25|47.03|47.24|47.02|2
1733444870000|2024-12-06 00:27:50|47.25|47.03|47.25|47.03|47.26|47.04|47.25|47.03|3
1733444880000|2024-12-06 00:28:00|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|4
1733444890000|2024-12-06 00:28:10|47.26|47.04|47.26|47.04|47.26|47.04|47.26|47.04|1
1733444910000|2024-12-06 00:28:30|47.25|47.03|47.24|47.02|47.26|47.04|47.24|47.02|3
1733444920000|2024-12-06 00:28:40|47.22|47|47.2|46.98|47.22|47|47.2|46.98|3
1733444930000|2024-12-06 00:28:50|47.18|46.96|47.15|46.93|47.18|46.96|47.15|46.93|6
1733444950000|2024-12-06 00:29:10|47.19|46.97|47.2|46.98|47.2|46.98|47.19|46.97|2
1733444960000|2024-12-06 00:29:20|47.21|46.99|47.2|46.98|47.21|46.99|47.18|46.96|6
1733444970000|2024-12-06 00:29:30|47.21|46.99|47.22|47|47.22|47|47.21|46.99|2
1733444980000|2024-12-06 00:29:40|47.23|47.01|47.24|47.02|47.25|47.03|47.23|47.01|4
1733444990000|2024-12-06 00:29:50|47.25|47.03|47.28|47.06|47.28|47.06|47.25|47.03|3
1733445000000|2024-12-06 00:30:00|47.29|47.07|47.29|47.07|47.29|47.07|47.26|47.04|6
1733445010000|2024-12-06 00:30:10|47.28|47.06|47.26|47.04|47.29|47.07|47.24|47.02|7
1733445020000|2024-12-06 00:30:20|47.25|47.03|47.26|47.04|47.26|47.04|47.22|47|6
1733445030000|2024-12-06 00:30:30|47.28|47.06|47.3|47.08|47.3|47.08|47.28|47.06|2
1733445040000|2024-12-06 00:30:40|47.35|47.13|47.37|47.15|47.41|47.19|47.35|47.13|8
1733445050000|2024-12-06 00:30:50|47.35|47.13|47.36|47.14|47.36|47.14|47.35|47.13|2
1733445060000|2024-12-06 00:31:00|47.37|47.15|47.36|47.14|47.38|47.16|47.36|47.14|4
1733445070000|2024-12-06 00:31:10|47.37|47.15|47.42|47.2|47.42|47.2|47.37|47.15|3
1733445090000|2024-12-06 00:31:30|47.43|47.21|47.44|47.22|47.44|47.22|47.41|47.19|9
1733445100000|2024-12-06 00:31:40|47.43|47.21|47.44|47.22|47.44|47.22|47.43|47.21|4
1733445120000|2024-12-06 00:32:00|47.47|47.25|47.49|47.27|47.49|47.27|47.47|47.25|2
1733445130000|2024-12-06 00:32:10|47.5|47.28|47.52|47.3|47.52|47.3|47.5|47.28|3
1733445140000|2024-12-06 00:32:20|47.53|47.31|47.59|47.37|47.59|47.37|47.53|47.31|10
1733445150000|2024-12-06 00:32:30|47.58|47.36|47.58|47.36|47.58|47.36|47.55|47.33|6
1733445160000|2024-12-06 00:32:40|47.57|47.35|47.51|47.29|47.57|47.35|47.51|47.29|4
1733445170000|2024-12-06 00:32:50|47.5|47.28|47.45|47.23|47.5|47.28|47.44|47.22|7
1733445180000|2024-12-06 00:33:00|47.46|47.24|47.38|47.16|47.46|47.24|47.37|47.15|9
1733445190000|2024-12-06 00:33:10|47.4|47.18|47.39|47.17|47.4|47.18|47.37|47.15|7
1733445200000|2024-12-06 00:33:20|47.43|47.21|47.47|47.25|47.47|47.25|47.43|47.21|4
1733445210000|2024-12-06 00:33:30|47.46|47.24|47.45|47.23|47.47|47.25|47.45|47.23|6
1733445220000|2024-12-06 00:33:40|47.44|47.22|47.43|47.21|47.45|47.23|47.43|47.21|4
1733445230000|2024-12-06 00:33:50|47.42|47.2|47.42|47.2|47.43|47.21|47.42|47.2|3
1733445240000|2024-12-06 00:34:00|47.43|47.21|47.47|47.25|47.47|47.25|47.43|47.21|2
1733445250000|2024-12-06 00:34:10|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733445260000|2024-12-06 00:34:20|47.47|47.25|47.48|47.26|47.48|47.26|47.46|47.24|3
1733445270000|2024-12-06 00:34:30|47.46|47.24|47.43|47.21|47.46|47.24|47.43|47.21|6
1733445280000|2024-12-06 00:34:40|47.42|47.2|47.42|47.2|47.42|47.2|47.4|47.18|4
1733445290000|2024-12-06 00:34:50|47.43|47.21|47.45|47.23|47.45|47.23|47.43|47.21|3
1733445300000|2024-12-06 00:35:00|47.44|47.22|47.45|47.23|47.45|47.23|47.43|47.21|6
1733445310000|2024-12-06 00:35:10|47.49|47.27|47.54|47.32|47.54|47.32|47.49|47.27|3
1733445320000|2024-12-06 00:35:20|47.55|47.33|47.54|47.32|47.55|47.33|47.54|47.32|2
1733445330000|2024-12-06 00:35:30|47.55|47.33|47.55|47.33|47.55|47.33|47.55|47.33|1
1733445340000|2024-12-06 00:35:40|47.54|47.32|47.52|47.3|47.54|47.32|47.52|47.3|3
1733445350000|2024-12-06 00:35:50|47.51|47.29|47.44|47.22|47.51|47.29|47.44|47.22|9
1733445360000|2024-12-06 00:36:00|47.45|47.23|47.41|47.19|47.46|47.24|47.41|47.19|5
1733445370000|2024-12-06 00:36:10|47.42|47.2|47.44|47.22|47.44|47.22|47.42|47.2|2
1733445380000|2024-12-06 00:36:20|47.52|47.3|47.53|47.31|47.53|47.31|47.52|47.3|4
1733445390000|2024-12-06 00:36:30|47.52|47.3|47.52|47.3|47.53|47.31|47.52|47.3|3
1733445400000|2024-12-06 00:36:40|47.51|47.29|47.52|47.3|47.53|47.31|47.51|47.29|4
1733445410000|2024-12-06 00:36:50|47.49|47.27|47.5|47.28|47.5|47.28|47.49|47.27|2
1733445420000|2024-12-06 00:37:00|47.49|47.27|47.5|47.28|47.5|47.28|47.49|47.27|2
1733445430000|2024-12-06 00:37:10|47.51|47.29|47.54|47.32|47.54|47.32|47.51|47.29|3
1733445450000|2024-12-06 00:37:30|47.53|47.31|47.54|47.32|47.54|47.32|47.53|47.31|6
1733445460000|2024-12-06 00:37:40|47.53|47.31|47.54|47.32|47.54|47.32|47.52|47.3|4
1733445490000|2024-12-06 00:38:10|47.53|47.31|47.54|47.32|47.54|47.32|47.53|47.31|2
1733445500000|2024-12-06 00:38:20|47.56|47.34|47.59|47.37|47.59|47.37|47.56|47.34|3
1733445510000|2024-12-06 00:38:30|47.6|47.38|47.68|47.46|47.68|47.46|47.6|47.38|8
1733445520000|2024-12-06 00:38:40|47.69|47.47|47.7|47.48|47.74|47.52|47.69|47.47|4
1733445530000|2024-12-06 00:38:50|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733445540000|2024-12-06 00:39:00|47.79|47.57|47.85|47.63|47.85|47.63|47.79|47.57|7
1733445550000|2024-12-06 00:39:10|47.84|47.62|47.85|47.63|47.85|47.63|47.83|47.61|4
1733445580000|2024-12-06 00:39:40|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733445650000|2024-12-06 00:40:50|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|2
1733445660000|2024-12-06 00:41:00|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733445670000|2024-12-06 00:41:10|47.86|47.64|48|47.78|48|47.78|47.86|47.64|6
1733445680000|2024-12-06 00:41:20|48.01|47.79|48.05|47.83|48.08|47.86|48.01|47.79|6
1733445690000|2024-12-06 00:41:30|48.06|47.84|48.12|47.9|48.12|47.9|48.06|47.84|6
1733445700000|2024-12-06 00:41:40|48.13|47.91|48.28|48.06|48.28|48.06|48.13|47.91|8
1733445710000|2024-12-06 00:41:50|48.27|48.05|48.24|48.02|48.28|48.06|48.24|48.02|4
1733445720000|2024-12-06 00:42:00|48.22|48|48.22|48|48.24|48.02|48.21|47.99|9
1733445730000|2024-12-06 00:42:10|48.2|47.98|48.12|47.9|48.2|47.98|48.12|47.9|6
1733445740000|2024-12-06 00:42:20|48.13|47.91|48.21|47.99|48.22|48|48.13|47.91|7
1733445750000|2024-12-06 00:42:30|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733445760000|2024-12-06 00:42:40|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|4
1733445770000|2024-12-06 00:42:50|48.2|47.98|48.25|48.03|48.25|48.03|48.2|47.98|4
1733445780000|2024-12-06 00:43:00|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733445790000|2024-12-06 00:43:10|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|2
1733445800000|2024-12-06 00:43:20|48.25|48.03|48.23|48.01|48.25|48.03|48.23|48.01|3
1733445810000|2024-12-06 00:43:30|48.24|48.02|48.21|47.99|48.24|48.02|48.2|47.98|6
1733445820000|2024-12-06 00:43:40|48.22|48|48.16|47.94|48.22|48|48.13|47.91|9
1733445830000|2024-12-06 00:43:50|48.15|47.93|48.16|47.94|48.17|47.95|48.15|47.93|6
1733445850000|2024-12-06 00:44:10|48.15|47.93|48.13|47.91|48.15|47.93|48.13|47.91|6
1733445860000|2024-12-06 00:44:20|48.12|47.9|48.14|47.92|48.14|47.92|48.11|47.89|11
1733445870000|2024-12-06 00:44:30|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733445880000|2024-12-06 00:44:40|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733445890000|2024-12-06 00:44:50|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733445900000|2024-12-06 00:45:00|48.11|47.89|48.11|47.89|48.11|47.89|48.1|47.88|3
1733445910000|2024-12-06 00:45:10|48.1|47.88|48.03|47.81|48.1|47.88|48.03|47.81|5
1733445920000|2024-12-06 00:45:20|48.02|47.8|48.02|47.8|48.03|47.81|48.02|47.8|3
1733445930000|2024-12-06 00:45:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733445950000|2024-12-06 00:45:50|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733445960000|2024-12-06 00:46:00|48.02|47.8|48.04|47.82|48.04|47.82|48.02|47.8|2
1733445970000|2024-12-06 00:46:10|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733445980000|2024-12-06 00:46:20|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733445990000|2024-12-06 00:46:30|48.03|47.81|48.05|47.83|48.05|47.83|48.03|47.81|3
1733446000000|2024-12-06 00:46:40|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733446010000|2024-12-06 00:46:50|48.03|47.81|47.98|47.76|48.03|47.81|47.98|47.76|3
1733446020000|2024-12-06 00:47:00|47.99|47.77|47.98|47.76|47.99|47.77|47.97|47.75|4
1733446030000|2024-12-06 00:47:10|47.96|47.74|47.94|47.72|47.96|47.74|47.93|47.71|9
1733446040000|2024-12-06 00:47:20|47.95|47.73|47.93|47.71|47.95|47.73|47.93|47.71|3
1733446050000|2024-12-06 00:47:30|47.94|47.72|48.06|47.84|48.06|47.84|47.94|47.72|10
1733446060000|2024-12-06 00:47:40|48.05|47.83|48.06|47.84|48.06|47.84|48.04|47.82|12
1733446070000|2024-12-06 00:47:50|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|2
1733446080000|2024-12-06 00:48:00|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|4
1733446090000|2024-12-06 00:48:10|48.12|47.9|48.09|47.87|48.12|47.9|48.09|47.87|4
1733446100000|2024-12-06 00:48:20|48.04|47.82|48.05|47.83|48.07|47.85|48.04|47.82|8
1733446110000|2024-12-06 00:48:30|48.06|47.84|48.06|47.84|48.07|47.85|48.05|47.83|5
1733446120000|2024-12-06 00:48:40|48.05|47.83|48.11|47.89|48.12|47.9|48.05|47.83|6
1733446130000|2024-12-06 00:48:50|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1733446140000|2024-12-06 00:49:00|48.14|47.92|48.15|47.93|48.15|47.93|48.13|47.91|5
1733446150000|2024-12-06 00:49:10|48.16|47.94|48.2|47.98|48.2|47.98|48.16|47.94|5
1733446210000|2024-12-06 00:50:10|48.18|47.96|48.26|48.04|48.26|48.04|48.18|47.96|4
1733446220000|2024-12-06 00:50:20|48.25|48.03|48.27|48.05|48.27|48.05|48.25|48.03|3
1733446230000|2024-12-06 00:50:30|48.26|48.04|48.22|48|48.26|48.04|48.22|48|5
1733446240000|2024-12-06 00:50:40|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733446250000|2024-12-06 00:50:50|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|4
1733446260000|2024-12-06 00:51:00|48.19|47.97|48.17|47.95|48.19|47.97|48.17|47.95|2
1733446270000|2024-12-06 00:51:10|48.16|47.94|48.15|47.93|48.17|47.95|48.13|47.91|12
1733446280000|2024-12-06 00:51:20|48.14|47.92|48.15|47.93|48.16|47.94|48.14|47.92|3
1733446290000|2024-12-06 00:51:30|48.11|47.89|48.12|47.9|48.13|47.91|48.11|47.89|3
1733446300000|2024-12-06 00:51:40|48.14|47.92|48.18|47.96|48.18|47.96|48.14|47.92|2
1733446310000|2024-12-06 00:51:50|48.17|47.95|48.17|47.95|48.18|47.96|48.16|47.94|5
1733446320000|2024-12-06 00:52:00|48.18|47.96|48.24|48.02|48.24|48.02|48.17|47.95|7
1733446330000|2024-12-06 00:52:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733446350000|2024-12-06 00:52:30|48.28|48.06|48.3|48.08|48.3|48.08|48.28|48.06|5
1733446360000|2024-12-06 00:52:40|48.31|48.09|48.29|48.07|48.31|48.09|48.29|48.07|5
1733446370000|2024-12-06 00:52:50|48.31|48.09|48.3|48.08|48.31|48.09|48.3|48.08|2
1733446380000|2024-12-06 00:53:00|48.31|48.09|48.33|48.11|48.33|48.11|48.31|48.09|2
1733446390000|2024-12-06 00:53:10|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733446400000|2024-12-06 00:53:20|48.37|48.15|48.41|48.19|48.41|48.19|48.37|48.15|7
1733446410000|2024-12-06 00:53:30|48.39|48.17|48.41|48.19|48.41|48.19|48.39|48.17|3
1733446420000|2024-12-06 00:53:40|48.4|48.18|48.39|48.17|48.4|48.18|48.39|48.17|2
1733446430000|2024-12-06 00:53:50|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733446440000|2024-12-06 00:54:00|48.39|48.17|48.41|48.19|48.41|48.19|48.39|48.17|5
1733446470000|2024-12-06 00:54:30|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733446480000|2024-12-06 00:54:40|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733446490000|2024-12-06 00:54:50|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733446500000|2024-12-06 00:55:00|48.35|48.13|48.37|48.15|48.37|48.15|48.35|48.13|3
1733446510000|2024-12-06 00:55:10|48.38|48.16|48.37|48.15|48.38|48.16|48.36|48.14|4
1733446520000|2024-12-06 00:55:20|48.38|48.16|48.37|48.15|48.38|48.16|48.37|48.15|2
1733446530000|2024-12-06 00:55:30|48.38|48.16|48.41|48.19|48.41|48.19|48.38|48.16|3
1733446540000|2024-12-06 00:55:40|48.43|48.21|48.45|48.23|48.46|48.24|48.43|48.21|5
1733446550000|2024-12-06 00:55:50|48.47|48.25|48.49|48.27|48.49|48.27|48.47|48.25|3
1733446560000|2024-12-06 00:56:00|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|2
1733446570000|2024-12-06 00:56:10|48.47|48.25|48.43|48.21|48.5|48.28|48.43|48.21|4
1733446580000|2024-12-06 00:56:20|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733446590000|2024-12-06 00:56:30|48.46|48.24|48.5|48.28|48.5|48.28|48.46|48.24|4
1733446600000|2024-12-06 00:56:40|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733446610000|2024-12-06 00:56:50|48.48|48.26|48.44|48.22|48.48|48.26|48.44|48.22|6
1733446620000|2024-12-06 00:57:00|48.46|48.24|48.46|48.24|48.46|48.24|48.45|48.23|3
1733446630000|2024-12-06 00:57:10|48.45|48.23|48.43|48.21|48.45|48.23|48.43|48.21|3
1733446640000|2024-12-06 00:57:20|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733446660000|2024-12-06 00:57:40|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733446670000|2024-12-06 00:57:50|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733446690000|2024-12-06 00:58:10|48.43|48.21|48.41|48.19|48.43|48.21|48.4|48.18|4
1733446720000|2024-12-06 00:58:40|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733446730000|2024-12-06 00:58:50|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1733446740000|2024-12-06 00:59:00|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733446770000|2024-12-06 00:59:30|48.31|48.09|48.31|48.09|48.31|48.09|48.3|48.08|3
1733446790000|2024-12-06 00:59:50|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1733446800000|2024-12-06 01:00:00|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733446810000|2024-12-06 01:00:10|48.39|48.17|48.34|48.12|48.41|48.19|48.34|48.12|10
1733446820000|2024-12-06 01:00:20|48.35|48.13|48.36|48.14|48.36|48.14|48.32|48.1|8
1733446840000|2024-12-06 01:00:40|48.35|48.13|48.39|48.17|48.41|48.19|48.35|48.13|10
1733446850000|2024-12-06 01:00:50|48.38|48.16|48.34|48.12|48.39|48.17|48.33|48.11|5
1733446860000|2024-12-06 01:01:00|48.35|48.13|48.4|48.18|48.4|48.18|48.35|48.13|4
1733446870000|2024-12-06 01:01:10|48.41|48.19|48.39|48.17|48.41|48.19|48.38|48.16|4
1733446890000|2024-12-06 01:01:30|48.38|48.16|48.33|48.11|48.38|48.16|48.33|48.11|6
1733446910000|2024-12-06 01:01:50|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|2
1733446920000|2024-12-06 01:02:00|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733446930000|2024-12-06 01:02:10|48.36|48.14|48.39|48.17|48.4|48.18|48.36|48.14|9
1733446940000|2024-12-06 01:02:20|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|4
1733446950000|2024-12-06 01:02:30|48.39|48.17|48.39|48.17|48.4|48.18|48.39|48.17|3
1733446960000|2024-12-06 01:02:40|48.37|48.15|48.39|48.17|48.39|48.17|48.37|48.15|9
1733446970000|2024-12-06 01:02:50|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|4
1733446980000|2024-12-06 01:03:00|48.4|48.18|48.35|48.13|48.41|48.19|48.34|48.12|11
1733446990000|2024-12-06 01:03:10|48.34|48.12|48.36|48.14|48.36|48.14|48.34|48.12|3
1733447010000|2024-12-06 01:03:30|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733447020000|2024-12-06 01:03:40|48.36|48.14|48.4|48.18|48.4|48.18|48.35|48.13|4
1733447030000|2024-12-06 01:03:50|48.39|48.17|48.36|48.14|48.39|48.17|48.36|48.14|4
1733447040000|2024-12-06 01:04:00|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733447050000|2024-12-06 01:04:10|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|2
1733447080000|2024-12-06 01:04:40|48.33|48.11|48.31|48.09|48.33|48.11|48.31|48.09|3
1733447090000|2024-12-06 01:04:50|48.3|48.08|48.26|48.04|48.3|48.08|48.26|48.04|2
1733447100000|2024-12-06 01:05:00|48.25|48.03|48.22|48|48.25|48.03|48.22|48|4
1733447110000|2024-12-06 01:05:10|48.23|48.01|48.24|48.02|48.3|48.08|48.23|48.01|8
1733447120000|2024-12-06 01:05:20|48.25|48.03|48.23|48.01|48.25|48.03|48.21|47.99|8
1733447130000|2024-12-06 01:05:30|48.22|48|48.18|47.96|48.23|48.01|48.16|47.94|11
1733447150000|2024-12-06 01:05:50|48.17|47.95|48.17|47.95|48.17|47.95|48.16|47.94|3
1733447160000|2024-12-06 01:06:00|48.16|47.94|48.18|47.96|48.18|47.96|48.15|47.93|12
1733447170000|2024-12-06 01:06:10|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733447180000|2024-12-06 01:06:20|48.15|47.93|48.17|47.95|48.17|47.95|48.15|47.93|3
1733447190000|2024-12-06 01:06:30|48.18|47.96|48.22|48|48.22|48|48.18|47.96|4
1733447200000|2024-12-06 01:06:40|48.23|48.01|48.22|48|48.23|48.01|48.22|48|2
1733447210000|2024-12-06 01:06:50|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733447220000|2024-12-06 01:07:00|48.22|48|48.22|48|48.22|48|48.22|48|1
1733447230000|2024-12-06 01:07:10|48.21|47.99|48.19|47.97|48.21|47.99|48.18|47.96|7
1733447240000|2024-12-06 01:07:20|48.18|47.96|48.18|47.96|48.18|47.96|48.17|47.95|3
1733447250000|2024-12-06 01:07:30|48.17|47.95|48.17|47.95|48.18|47.96|48.16|47.94|5
1733447260000|2024-12-06 01:07:40|48.16|47.94|48.15|47.93|48.16|47.94|48.15|47.93|2
1733447290000|2024-12-06 01:08:10|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733447300000|2024-12-06 01:08:20|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733447320000|2024-12-06 01:08:40|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733447330000|2024-12-06 01:08:50|48.15|47.93|48.15|47.93|48.16|47.94|48.15|47.93|3
1733447340000|2024-12-06 01:09:00|48.13|47.91|48.14|47.92|48.15|47.93|48.13|47.91|3
1733447350000|2024-12-06 01:09:10|48.15|47.93|48.15|47.93|48.15|47.93|48.14|47.92|3
1733447360000|2024-12-06 01:09:20|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733447370000|2024-12-06 01:09:30|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733447380000|2024-12-06 01:09:40|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733447390000|2024-12-06 01:09:50|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733447400000|2024-12-06 01:10:00|48.2|47.98|48.2|47.98|48.23|48.01|48.2|47.98|8
1733447410000|2024-12-06 01:10:10|48.19|47.97|48.22|48|48.23|48.01|48.19|47.97|6
1733447420000|2024-12-06 01:10:20|48.23|48.01|48.21|47.99|48.23|48.01|48.2|47.98|5
1733447430000|2024-12-06 01:10:30|48.2|47.98|48.19|47.97|48.22|48|48.17|47.95|7
1733447440000|2024-12-06 01:10:40|48.18|47.96|48.17|47.95|48.18|47.96|48.16|47.94|3
1733447450000|2024-12-06 01:10:50|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1733447460000|2024-12-06 01:11:00|48.21|47.99|48.23|48.01|48.23|48.01|48.21|47.99|2
1733447470000|2024-12-06 01:11:10|48.22|48|48.22|48|48.22|48|48.21|47.99|3
1733447490000|2024-12-06 01:11:30|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733447500000|2024-12-06 01:11:40|48.22|48|48.22|48|48.22|48|48.22|48|1
1733447510000|2024-12-06 01:11:50|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733447520000|2024-12-06 01:12:00|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733447540000|2024-12-06 01:12:20|48.23|48.01|48.18|47.96|48.23|48.01|48.18|47.96|5
1733447550000|2024-12-06 01:12:30|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733447560000|2024-12-06 01:12:40|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1733447570000|2024-12-06 01:12:50|48.2|47.98|48.2|47.98|48.2|47.98|48.19|47.97|5
1733447580000|2024-12-06 01:13:00|48.19|47.97|48.18|47.96|48.19|47.97|48.17|47.95|8
1733447590000|2024-12-06 01:13:10|48.17|47.95|48.16|47.94|48.18|47.96|48.15|47.93|7
1733447600000|2024-12-06 01:13:20|48.18|47.96|48.2|47.98|48.2|47.98|48.18|47.96|4
1733447620000|2024-12-06 01:13:40|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733447630000|2024-12-06 01:13:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733447650000|2024-12-06 01:14:10|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1733447660000|2024-12-06 01:14:20|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733447710000|2024-12-06 01:15:10|48.17|47.95|48.16|47.94|48.17|47.95|48.16|47.94|2
1733447720000|2024-12-06 01:15:20|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733447740000|2024-12-06 01:15:40|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733447750000|2024-12-06 01:15:50|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733447760000|2024-12-06 01:16:00|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733447770000|2024-12-06 01:16:10|48.15|47.93|48.12|47.9|48.15|47.93|48.12|47.9|2
1733447790000|2024-12-06 01:16:30|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733447800000|2024-12-06 01:16:40|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733447810000|2024-12-06 01:16:50|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|2
1733447820000|2024-12-06 01:17:00|48.07|47.85|48.08|47.86|48.08|47.86|48.06|47.84|4
1733447830000|2024-12-06 01:17:10|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|2
1733447850000|2024-12-06 01:17:30|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733447860000|2024-12-06 01:17:40|48.1|47.88|48.09|47.87|48.1|47.88|48.09|47.87|2
1733447870000|2024-12-06 01:17:50|48.08|47.86|48.08|47.86|48.09|47.87|48.08|47.86|3
1733447880000|2024-12-06 01:18:00|48.07|47.85|48.07|47.85|48.08|47.86|48.07|47.85|3
1733447890000|2024-12-06 01:18:10|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733447940000|2024-12-06 01:19:00|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733447950000|2024-12-06 01:19:10|48.06|47.84|48.08|47.86|48.08|47.86|48.06|47.84|3
1733447960000|2024-12-06 01:19:20|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1733447970000|2024-12-06 01:19:30|48.07|47.85|48.13|47.91|48.13|47.91|48.07|47.85|5
1733447980000|2024-12-06 01:19:40|48.14|47.92|48.14|47.92|48.14|47.92|48.13|47.91|5
1733447990000|2024-12-06 01:19:50|48.13|47.91|48.16|47.94|48.16|47.94|48.13|47.91|6
1733448000000|2024-12-06 01:20:00|48.17|47.95|48.16|47.94|48.17|47.95|48.15|47.93|8
1733448010000|2024-12-06 01:20:10|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733448020000|2024-12-06 01:20:20|48.18|47.96|48.2|47.98|48.2|47.98|48.18|47.96|3
1733448030000|2024-12-06 01:20:30|48.19|47.97|48.19|47.97|48.19|47.97|48.18|47.96|3
1733448040000|2024-12-06 01:20:40|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733448050000|2024-12-06 01:20:50|48.21|47.99|48.23|48.01|48.23|48.01|48.21|47.99|3
1733448060000|2024-12-06 01:21:00|48.24|48.02|48.28|48.06|48.28|48.06|48.24|48.02|3
1733448080000|2024-12-06 01:21:20|48.26|48.04|48.27|48.05|48.27|48.05|48.25|48.03|4
1733448100000|2024-12-06 01:21:40|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733448120000|2024-12-06 01:22:00|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733448130000|2024-12-06 01:22:10|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733448140000|2024-12-06 01:22:20|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733448150000|2024-12-06 01:22:30|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1733448170000|2024-12-06 01:22:50|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1733448180000|2024-12-06 01:23:00|48.31|48.09|48.3|48.08|48.31|48.09|48.3|48.08|2
1733448190000|2024-12-06 01:23:10|48.29|48.07|48.26|48.04|48.29|48.07|48.26|48.04|3
1733448220000|2024-12-06 01:23:40|48.25|48.03|48.23|48.01|48.25|48.03|48.23|48.01|5
1733448230000|2024-12-06 01:23:50|48.22|48|48.24|48.02|48.24|48.02|48.22|48|7
1733448240000|2024-12-06 01:24:00|48.23|48.01|48.24|48.02|48.24|48.02|48.23|48.01|2
1733448250000|2024-12-06 01:24:10|48.23|48.01|48.24|48.02|48.24|48.02|48.23|48.01|2
1733448260000|2024-12-06 01:24:20|48.23|48.01|48.2|47.98|48.23|48.01|48.2|47.98|2
1733448270000|2024-12-06 01:24:30|48.19|47.97|48.17|47.95|48.19|47.97|48.17|47.95|3
1733448280000|2024-12-06 01:24:40|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733448300000|2024-12-06 01:25:00|48.17|47.95|48.15|47.93|48.17|47.95|48.15|47.93|3
1733448310000|2024-12-06 01:25:10|48.16|47.94|48.17|47.95|48.17|47.95|48.15|47.93|4
1733448330000|2024-12-06 01:25:30|48.16|47.94|48.19|47.97|48.19|47.97|48.16|47.94|3
1733448340000|2024-12-06 01:25:40|48.21|47.99|48.19|47.97|48.21|47.99|48.19|47.97|3
1733448350000|2024-12-06 01:25:50|48.18|47.96|48.14|47.92|48.18|47.96|48.14|47.92|5
1733448360000|2024-12-06 01:26:00|48.17|47.95|48.12|47.9|48.17|47.95|48.12|47.9|6
1733448370000|2024-12-06 01:26:10|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733448380000|2024-12-06 01:26:20|48.13|47.91|48.13|47.91|48.13|47.91|48.12|47.9|3
1733448390000|2024-12-06 01:26:30|48.16|47.94|48.18|47.96|48.18|47.96|48.16|47.94|4
1733448400000|2024-12-06 01:26:40|48.16|47.94|48.16|47.94|48.17|47.95|48.16|47.94|3
1733448410000|2024-12-06 01:26:50|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733448420000|2024-12-06 01:27:00|48.18|47.96|48.18|47.96|48.18|47.96|48.17|47.95|3
1733448430000|2024-12-06 01:27:10|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733448460000|2024-12-06 01:27:40|48.22|48|48.22|48|48.22|48|48.22|48|1
1733448480000|2024-12-06 01:28:00|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733448490000|2024-12-06 01:28:10|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733448510000|2024-12-06 01:28:30|48.2|47.98|48.2|47.98|48.2|47.98|48.19|47.97|3
1733448530000|2024-12-06 01:28:50|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733448560000|2024-12-06 01:29:20|48.23|48.01|48.25|48.03|48.25|48.03|48.23|48.01|3
1733448570000|2024-12-06 01:29:30|48.26|48.04|48.28|48.06|48.28|48.06|48.26|48.04|3
1733448610000|2024-12-06 01:30:10|48.29|48.07|48.29|48.07|48.29|48.07|48.28|48.06|3
1733448620000|2024-12-06 01:30:20|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733448640000|2024-12-06 01:30:40|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733448650000|2024-12-06 01:30:50|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1733448660000|2024-12-06 01:31:00|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733448680000|2024-12-06 01:31:20|48.33|48.11|48.35|48.13|48.35|48.13|48.33|48.11|3
1733448690000|2024-12-06 01:31:30|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1733448700000|2024-12-06 01:31:40|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1733448710000|2024-12-06 01:31:50|48.4|48.18|48.4|48.18|48.41|48.19|48.4|48.18|3
1733448730000|2024-12-06 01:32:10|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733448770000|2024-12-06 01:32:50|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733448780000|2024-12-06 01:33:00|48.42|48.2|48.43|48.21|48.43|48.21|48.41|48.19|3
1733448790000|2024-12-06 01:33:10|48.44|48.22|48.44|48.22|48.44|48.22|48.43|48.21|3
1733448810000|2024-12-06 01:33:30|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1733448820000|2024-12-06 01:33:40|48.47|48.25|48.47|48.25|48.47|48.25|48.46|48.24|5
1733448830000|2024-12-06 01:33:50|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733448840000|2024-12-06 01:34:00|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733448850000|2024-12-06 01:34:10|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733448860000|2024-12-06 01:34:20|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733448870000|2024-12-06 01:34:30|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733448890000|2024-12-06 01:34:50|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|2
1733448900000|2024-12-06 01:35:00|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733448910000|2024-12-06 01:35:10|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733448920000|2024-12-06 01:35:20|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733448940000|2024-12-06 01:35:40|48.52|48.3|48.56|48.34|48.56|48.34|48.52|48.3|4
1733448950000|2024-12-06 01:35:50|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733448960000|2024-12-06 01:36:00|48.54|48.32|48.52|48.3|48.54|48.32|48.52|48.3|3
1733448970000|2024-12-06 01:36:10|48.51|48.29|48.5|48.28|48.51|48.29|48.5|48.28|2
1733448980000|2024-12-06 01:36:20|48.52|48.3|48.51|48.29|48.53|48.31|48.51|48.29|4
1733449000000|2024-12-06 01:36:40|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733449030000|2024-12-06 01:37:10|48.51|48.29|48.49|48.27|48.51|48.29|48.49|48.27|3
1733449040000|2024-12-06 01:37:20|48.5|48.28|48.52|48.3|48.52|48.3|48.5|48.28|3
1733449050000|2024-12-06 01:37:30|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733449060000|2024-12-06 01:37:40|48.55|48.33|48.54|48.32|48.55|48.33|48.54|48.32|2
1733449070000|2024-12-06 01:37:50|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1733449080000|2024-12-06 01:38:00|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733449090000|2024-12-06 01:38:10|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733449110000|2024-12-06 01:38:30|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733449120000|2024-12-06 01:38:40|48.53|48.31|48.51|48.29|48.53|48.31|48.51|48.29|3
1733449130000|2024-12-06 01:38:50|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733449150000|2024-12-06 01:39:10|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733449160000|2024-12-06 01:39:20|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733449170000|2024-12-06 01:39:30|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733449180000|2024-12-06 01:39:40|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733449190000|2024-12-06 01:39:50|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733449210000|2024-12-06 01:40:10|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1733449230000|2024-12-06 01:40:30|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733449240000|2024-12-06 01:40:40|48.52|48.3|48.46|48.24|48.52|48.3|48.46|48.24|4
1733449270000|2024-12-06 01:41:10|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733449320000|2024-12-06 01:42:00|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733449330000|2024-12-06 01:42:10|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733449340000|2024-12-06 01:42:20|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|4
1733449350000|2024-12-06 01:42:30|48.46|48.24|48.46|48.24|48.47|48.25|48.46|48.24|3
1733449360000|2024-12-06 01:42:40|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733449370000|2024-12-06 01:42:50|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733449380000|2024-12-06 01:43:00|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733449390000|2024-12-06 01:43:10|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733449410000|2024-12-06 01:43:30|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733449430000|2024-12-06 01:43:50|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733449440000|2024-12-06 01:44:00|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733449450000|2024-12-06 01:44:10|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|2
1733449480000|2024-12-06 01:44:40|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733449490000|2024-12-06 01:44:50|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733449500000|2024-12-06 01:45:00|48.45|48.23|48.47|48.25|48.47|48.25|48.45|48.23|3
1733449510000|2024-12-06 01:45:10|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|2
1733449530000|2024-12-06 01:45:30|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1733449540000|2024-12-06 01:45:40|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733449550000|2024-12-06 01:45:50|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1733449560000|2024-12-06 01:46:00|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733449570000|2024-12-06 01:46:10|48.54|48.32|48.54|48.32|48.54|48.32|48.53|48.31|3
1733449600000|2024-12-06 01:46:40|48.55|48.33|48.57|48.35|48.57|48.35|48.55|48.33|3
1733449610000|2024-12-06 01:46:50|48.58|48.36|48.61|48.39|48.61|48.39|48.58|48.36|2
1733449620000|2024-12-06 01:47:00|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733449640000|2024-12-06 01:47:20|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733449660000|2024-12-06 01:47:40|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1733449670000|2024-12-06 01:47:50|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733449680000|2024-12-06 01:48:00|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733449690000|2024-12-06 01:48:10|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733449700000|2024-12-06 01:48:20|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1733449710000|2024-12-06 01:48:30|48.57|48.35|48.57|48.35|48.57|48.35|48.56|48.34|3
1733449720000|2024-12-06 01:48:40|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733449730000|2024-12-06 01:48:50|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733449740000|2024-12-06 01:49:00|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733449750000|2024-12-06 01:49:10|48.56|48.34|48.56|48.34|48.56|48.34|48.55|48.33|5
1733449770000|2024-12-06 01:49:30|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733449780000|2024-12-06 01:49:40|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733449790000|2024-12-06 01:49:50|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|2
1733449800000|2024-12-06 01:50:00|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733449810000|2024-12-06 01:50:10|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1733449830000|2024-12-06 01:50:30|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733449840000|2024-12-06 01:50:40|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733449850000|2024-12-06 01:50:50|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733449870000|2024-12-06 01:51:10|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733449890000|2024-12-06 01:51:30|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1733449900000|2024-12-06 01:51:40|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733449930000|2024-12-06 01:52:10|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1733449950000|2024-12-06 01:52:30|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733449970000|2024-12-06 01:52:50|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733449990000|2024-12-06 01:53:10|48.62|48.4|48.62|48.4|48.63|48.41|48.62|48.4|3
1733450000000|2024-12-06 01:53:20|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733450010000|2024-12-06 01:53:30|48.61|48.39|48.6|48.38|48.61|48.39|48.6|48.38|2
1733450020000|2024-12-06 01:53:40|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733450030000|2024-12-06 01:53:50|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1733450040000|2024-12-06 01:54:00|48.56|48.34|48.52|48.3|48.56|48.34|48.52|48.3|5
1733450050000|2024-12-06 01:54:10|48.5|48.28|48.48|48.26|48.5|48.28|48.48|48.26|5
1733450080000|2024-12-06 01:54:40|48.47|48.25|48.44|48.22|48.47|48.25|48.44|48.22|4
1733450090000|2024-12-06 01:54:50|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733450100000|2024-12-06 01:55:00|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733450130000|2024-12-06 01:55:30|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733450220000|2024-12-06 01:57:00|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733450230000|2024-12-06 01:57:10|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733450260000|2024-12-06 01:57:40|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1733450270000|2024-12-06 01:57:50|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733450280000|2024-12-06 01:58:00|48.39|48.17|48.36|48.14|48.39|48.17|48.36|48.14|4
1733450300000|2024-12-06 01:58:20|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733450310000|2024-12-06 01:58:30|48.36|48.14|48.34|48.12|48.36|48.14|48.34|48.12|3
1733450340000|2024-12-06 01:59:00|48.32|48.1|48.32|48.1|48.32|48.1|48.31|48.09|3
1733450350000|2024-12-06 01:59:10|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733450410000|2024-12-06 02:00:10|48.29|48.07|48.24|48.02|48.29|48.07|48.24|48.02|4
1733450430000|2024-12-06 02:00:30|48.23|48.01|48.2|47.98|48.23|48.01|48.2|47.98|3
1733450440000|2024-12-06 02:00:40|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733450450000|2024-12-06 02:00:50|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733450460000|2024-12-06 02:01:00|48.19|47.97|48.19|47.97|48.19|47.97|48.18|47.96|3
1733450480000|2024-12-06 02:01:20|48.18|47.96|48.18|47.96|48.19|47.97|48.18|47.96|3
1733450490000|2024-12-06 02:01:30|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1733450500000|2024-12-06 02:01:40|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733450510000|2024-12-06 02:01:50|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1733450520000|2024-12-06 02:02:00|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1733450540000|2024-12-06 02:02:20|48.16|47.94|48.12|47.9|48.16|47.94|48.12|47.9|2
1733450550000|2024-12-06 02:02:30|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733450560000|2024-12-06 02:02:40|48.1|47.88|48.1|47.88|48.1|47.88|48.09|47.87|3
1733450580000|2024-12-06 02:03:00|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733450600000|2024-12-06 02:03:20|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733450610000|2024-12-06 02:03:30|48.09|47.87|48.09|47.87|48.09|47.87|48.08|47.86|3
1733450630000|2024-12-06 02:03:50|48.07|47.85|48.06|47.84|48.07|47.85|48.06|47.84|2
1733450640000|2024-12-06 02:04:00|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733450660000|2024-12-06 02:04:20|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733450690000|2024-12-06 02:04:50|48.05|47.83|48.02|47.8|48.05|47.83|48.02|47.8|3
1733450710000|2024-12-06 02:05:10|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733450720000|2024-12-06 02:05:20|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733450740000|2024-12-06 02:05:40|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733450750000|2024-12-06 02:05:50|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733450770000|2024-12-06 02:06:10|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733450800000|2024-12-06 02:06:40|48|47.78|48|47.78|48.01|47.79|48|47.78|3
1733450830000|2024-12-06 02:07:10|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733450840000|2024-12-06 02:07:20|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733450870000|2024-12-06 02:07:50|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733450880000|2024-12-06 02:08:00|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733450890000|2024-12-06 02:08:10|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733450910000|2024-12-06 02:08:30|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733450920000|2024-12-06 02:08:40|48.01|47.79|48.01|47.79|48.02|47.8|48.01|47.79|3
1733450930000|2024-12-06 02:08:50|47.98|47.76|47.96|47.74|47.98|47.76|47.96|47.74|3
1733450940000|2024-12-06 02:09:00|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733450950000|2024-12-06 02:09:10|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733450960000|2024-12-06 02:09:20|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733450980000|2024-12-06 02:09:40|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733450990000|2024-12-06 02:09:50|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733451010000|2024-12-06 02:10:10|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733451020000|2024-12-06 02:10:20|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733451030000|2024-12-06 02:10:30|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733451040000|2024-12-06 02:10:40|47.9|47.68|47.92|47.7|47.92|47.7|47.9|47.68|3
1733451050000|2024-12-06 02:10:50|47.93|47.71|47.94|47.72|47.94|47.72|47.93|47.71|2
1733451060000|2024-12-06 02:11:00|47.95|47.73|47.96|47.74|47.97|47.75|47.95|47.73|4
1733451070000|2024-12-06 02:11:10|47.98|47.76|48|47.78|48|47.78|47.98|47.76|3
1733451080000|2024-12-06 02:11:20|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733451090000|2024-12-06 02:11:30|48|47.78|48|47.78|48|47.78|48|47.78|1
1733451110000|2024-12-06 02:11:50|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733451120000|2024-12-06 02:12:00|47.98|47.76|48.01|47.79|48.01|47.79|47.98|47.76|3
1733451130000|2024-12-06 02:12:10|48|47.78|48|47.78|48|47.78|48|47.78|1
1733451140000|2024-12-06 02:12:20|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733451160000|2024-12-06 02:12:40|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733451180000|2024-12-06 02:13:00|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733451200000|2024-12-06 02:13:20|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733451210000|2024-12-06 02:13:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733451220000|2024-12-06 02:13:40|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733451230000|2024-12-06 02:13:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1733451270000|2024-12-06 02:14:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733451290000|2024-12-06 02:14:50|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733451300000|2024-12-06 02:15:00|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733451310000|2024-12-06 02:15:10|48.04|47.82|48.06|47.84|48.06|47.84|48.04|47.82|3
1733451320000|2024-12-06 02:15:20|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|2
1733451330000|2024-12-06 02:15:30|48.05|47.83|48.05|47.83|48.05|47.83|48.04|47.82|3
1733451340000|2024-12-06 02:15:40|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|4
1733451350000|2024-12-06 02:15:50|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733451360000|2024-12-06 02:16:00|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|2
1733451380000|2024-12-06 02:16:20|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733451390000|2024-12-06 02:16:30|48.03|47.81|48.05|47.83|48.05|47.83|48.03|47.81|3
1733451420000|2024-12-06 02:17:00|48.06|47.84|48.07|47.85|48.08|47.86|48.06|47.84|4
1733451430000|2024-12-06 02:17:10|48.08|47.86|48.12|47.9|48.12|47.9|48.08|47.86|5
1733451440000|2024-12-06 02:17:20|48.11|47.89|48.11|47.89|48.11|47.89|48.09|47.87|3
1733451450000|2024-12-06 02:17:30|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1733451460000|2024-12-06 02:17:40|48.14|47.92|48.13|47.91|48.14|47.92|48.12|47.9|4
1733451470000|2024-12-06 02:17:50|48.14|47.92|48.14|47.92|48.14|47.92|48.13|47.91|3
1733451480000|2024-12-06 02:18:00|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733451490000|2024-12-06 02:18:10|48.16|47.94|48.19|47.97|48.19|47.97|48.15|47.93|6
1733451500000|2024-12-06 02:18:20|48.2|47.98|48.23|48.01|48.23|48.01|48.2|47.98|3
1733451510000|2024-12-06 02:18:30|48.22|48|48.21|47.99|48.22|48|48.2|47.98|4
1733451530000|2024-12-06 02:18:50|48.22|48|48.21|47.99|48.22|48|48.21|47.99|2
1733451540000|2024-12-06 02:19:00|48.22|48|48.25|48.03|48.25|48.03|48.22|48|4
1733451560000|2024-12-06 02:19:20|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733451570000|2024-12-06 02:19:30|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|2
1733451580000|2024-12-06 02:19:40|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733451590000|2024-12-06 02:19:50|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733451600000|2024-12-06 02:20:00|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733451610000|2024-12-06 02:20:10|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733451620000|2024-12-06 02:20:20|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733451630000|2024-12-06 02:20:30|48.25|48.03|48.23|48.01|48.25|48.03|48.23|48.01|3
1733451640000|2024-12-06 02:20:40|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733451650000|2024-12-06 02:20:50|48.19|47.97|48.19|47.97|48.19|47.97|48.18|47.96|3
1733451660000|2024-12-06 02:21:00|48.2|47.98|48.26|48.04|48.26|48.04|48.19|47.97|8
1733451670000|2024-12-06 02:21:10|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1733451680000|2024-12-06 02:21:20|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1733451690000|2024-12-06 02:21:30|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733451700000|2024-12-06 02:21:40|48.28|48.06|48.3|48.08|48.3|48.08|48.28|48.06|3
1733451710000|2024-12-06 02:21:50|48.32|48.1|48.3|48.08|48.32|48.1|48.3|48.08|5
1733451730000|2024-12-06 02:22:10|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1733451740000|2024-12-06 02:22:20|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733451750000|2024-12-06 02:22:30|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733451760000|2024-12-06 02:22:40|48.31|48.09|48.28|48.06|48.31|48.09|48.28|48.06|4
1733451770000|2024-12-06 02:22:50|48.27|48.05|48.23|48.01|48.27|48.05|48.23|48.01|5
1733451780000|2024-12-06 02:23:00|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1733451800000|2024-12-06 02:23:20|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733451820000|2024-12-06 02:23:40|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1733451830000|2024-12-06 02:23:50|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733451840000|2024-12-06 02:24:00|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733451870000|2024-12-06 02:24:30|48.29|48.07|48.34|48.12|48.34|48.12|48.29|48.07|2
1733451880000|2024-12-06 02:24:40|48.35|48.13|48.35|48.13|48.35|48.13|48.34|48.12|3
1733451890000|2024-12-06 02:24:50|48.34|48.12|48.34|48.12|48.35|48.13|48.34|48.12|3
1733451900000|2024-12-06 02:25:00|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733451910000|2024-12-06 02:25:10|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733451920000|2024-12-06 02:25:20|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733451930000|2024-12-06 02:25:30|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733451940000|2024-12-06 02:25:40|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733451950000|2024-12-06 02:25:50|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1733451960000|2024-12-06 02:26:00|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1733451970000|2024-12-06 02:26:10|48.4|48.18|48.43|48.21|48.43|48.21|48.4|48.18|3
1733452000000|2024-12-06 02:26:40|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733452020000|2024-12-06 02:27:00|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733452040000|2024-12-06 02:27:20|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1733452050000|2024-12-06 02:27:30|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733452060000|2024-12-06 02:27:40|48.44|48.22|48.43|48.21|48.44|48.22|48.43|48.21|2
1733452070000|2024-12-06 02:27:50|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1733452090000|2024-12-06 02:28:10|48.45|48.23|48.43|48.21|48.45|48.23|48.42|48.2|6
1733452100000|2024-12-06 02:28:20|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733452110000|2024-12-06 02:28:30|48.41|48.19|48.37|48.15|48.41|48.19|48.37|48.15|3
1733452120000|2024-12-06 02:28:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733452140000|2024-12-06 02:29:00|48.39|48.17|48.4|48.18|48.4|48.18|48.39|48.17|2
1733452150000|2024-12-06 02:29:10|48.39|48.17|48.39|48.17|48.4|48.18|48.39|48.17|3
1733452160000|2024-12-06 02:29:20|48.38|48.16|48.38|48.16|48.39|48.17|48.38|48.16|3
1733452170000|2024-12-06 02:29:30|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733452180000|2024-12-06 02:29:40|48.36|48.14|48.35|48.13|48.36|48.14|48.35|48.13|2
1733452190000|2024-12-06 02:29:50|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733452200000|2024-12-06 02:30:00|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733452210000|2024-12-06 02:30:10|48.36|48.14|48.34|48.12|48.36|48.14|48.34|48.12|3
1733452220000|2024-12-06 02:30:20|48.33|48.11|48.3|48.08|48.33|48.11|48.3|48.08|4
1733452230000|2024-12-06 02:30:30|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733452240000|2024-12-06 02:30:40|48.26|48.04|48.24|48.02|48.26|48.04|48.24|48.02|3
1733452250000|2024-12-06 02:30:50|48.23|48.01|48.22|48|48.24|48.02|48.22|48|4
1733452270000|2024-12-06 02:31:10|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733452290000|2024-12-06 02:31:30|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1733452310000|2024-12-06 02:31:50|48.17|47.95|48.16|47.94|48.17|47.95|48.16|47.94|2
1733452330000|2024-12-06 02:32:10|48.15|47.93|48.12|47.9|48.15|47.93|48.12|47.9|3
1733452350000|2024-12-06 02:32:30|48.13|47.91|48.13|47.91|48.13|47.91|48.12|47.9|3
1733452360000|2024-12-06 02:32:40|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1733452370000|2024-12-06 02:32:50|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733452380000|2024-12-06 02:33:00|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733452400000|2024-12-06 02:33:20|48.14|47.92|48.16|47.94|48.16|47.94|48.14|47.92|2
1733452410000|2024-12-06 02:33:30|48.15|47.93|48.14|47.92|48.15|47.93|48.14|47.92|2
1733452440000|2024-12-06 02:34:00|48.19|47.97|48.18|47.96|48.2|47.98|48.18|47.96|4
1733452450000|2024-12-06 02:34:10|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733452460000|2024-12-06 02:34:20|48.17|47.95|48.17|47.95|48.17|47.95|48.14|47.92|8
1733452470000|2024-12-06 02:34:30|48.18|47.96|48.16|47.94|48.18|47.96|48.13|47.91|7
1733452480000|2024-12-06 02:34:40|48.17|47.95|48.17|47.95|48.17|47.95|48.16|47.94|3
1733452490000|2024-12-06 02:34:50|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733452500000|2024-12-06 02:35:00|48.17|47.95|48.2|47.98|48.2|47.98|48.17|47.95|3
1733452510000|2024-12-06 02:35:10|48.22|48|48.22|48|48.22|48|48.2|47.98|4
1733452520000|2024-12-06 02:35:20|48.21|47.99|48.22|48|48.22|48|48.21|47.99|4
1733452530000|2024-12-06 02:35:30|48.23|48.01|48.26|48.04|48.26|48.04|48.23|48.01|4
1733452540000|2024-12-06 02:35:40|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733452560000|2024-12-06 02:36:00|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733452570000|2024-12-06 02:36:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733452590000|2024-12-06 02:36:30|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733452620000|2024-12-06 02:37:00|48.22|48|48.22|48|48.22|48|48.22|48|1
1733452630000|2024-12-06 02:37:10|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733452640000|2024-12-06 02:37:20|48.22|48|48.22|48|48.23|48.01|48.22|48|3
1733452660000|2024-12-06 02:37:40|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733452670000|2024-12-06 02:37:50|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733452680000|2024-12-06 02:38:00|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733452690000|2024-12-06 02:38:10|48.25|48.03|48.23|48.01|48.25|48.03|48.23|48.01|7
1733452700000|2024-12-06 02:38:20|48.24|48.02|48.24|48.02|48.24|48.02|48.23|48.01|5
1733452710000|2024-12-06 02:38:30|48.23|48.01|48.23|48.01|48.23|48.01|48.22|48|3
1733452720000|2024-12-06 02:38:40|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733452730000|2024-12-06 02:38:50|48.23|48.01|48.21|47.99|48.23|48.01|48.21|47.99|3
1733452740000|2024-12-06 02:39:00|48.22|48|48.22|48|48.22|48|48.22|48|1
1733452750000|2024-12-06 02:39:10|48.24|48.02|48.25|48.03|48.25|48.03|48.22|48|5
1733452780000|2024-12-06 02:39:40|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733452790000|2024-12-06 02:39:50|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733452800000|2024-12-06 02:40:00|48.25|48.03|48.23|48.01|48.25|48.03|48.23|48.01|5
1733452810000|2024-12-06 02:40:10|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733452820000|2024-12-06 02:40:20|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733452830000|2024-12-06 02:40:30|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733452860000|2024-12-06 02:41:00|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733452870000|2024-12-06 02:41:10|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|2
1733452880000|2024-12-06 02:41:20|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733452900000|2024-12-06 02:41:40|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733452910000|2024-12-06 02:41:50|48.24|48.02|48.24|48.02|48.24|48.02|48.23|48.01|3
1733452930000|2024-12-06 02:42:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733452940000|2024-12-06 02:42:20|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733452990000|2024-12-06 02:43:10|48.22|48|48.22|48|48.22|48|48.22|48|1
1733453010000|2024-12-06 02:43:30|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733453020000|2024-12-06 02:43:40|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1733453030000|2024-12-06 02:43:50|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733453040000|2024-12-06 02:44:00|48.23|48.01|48.22|48|48.23|48.01|48.22|48|2
1733453070000|2024-12-06 02:44:30|48.23|48.01|48.21|47.99|48.23|48.01|48.21|47.99|3
1733453080000|2024-12-06 02:44:40|48.22|48|48.21|47.99|48.22|48|48.21|47.99|2
1733453090000|2024-12-06 02:44:50|48.22|48|48.22|48|48.23|48.01|48.22|48|3
1733453100000|2024-12-06 02:45:00|48.23|48.01|48.22|48|48.23|48.01|48.22|48|2
1733453120000|2024-12-06 02:45:20|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733453130000|2024-12-06 02:45:30|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733453140000|2024-12-06 02:45:40|48.22|48|48.22|48|48.22|48|48.22|48|1
1733453150000|2024-12-06 02:45:50|48.19|47.97|48.14|47.92|48.19|47.97|48.14|47.92|5
1733453160000|2024-12-06 02:46:00|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733453180000|2024-12-06 02:46:20|48.14|47.92|48.14|47.92|48.14|47.92|48.13|47.91|3
1733453190000|2024-12-06 02:46:30|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733453200000|2024-12-06 02:46:40|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733453210000|2024-12-06 02:46:50|48.15|47.93|48.13|47.91|48.15|47.93|48.13|47.91|2
1733453220000|2024-12-06 02:47:00|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733453240000|2024-12-06 02:47:20|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733453250000|2024-12-06 02:47:30|48.14|47.92|48.1|47.88|48.14|47.92|48.1|47.88|2
1733453280000|2024-12-06 02:48:00|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|2
1733453290000|2024-12-06 02:48:10|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733453300000|2024-12-06 02:48:20|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1733453310000|2024-12-06 02:48:30|48.04|47.82|48.04|47.82|48.05|47.83|48.04|47.82|3
1733453350000|2024-12-06 02:49:10|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733453360000|2024-12-06 02:49:20|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733453370000|2024-12-06 02:49:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733453380000|2024-12-06 02:49:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1733453400000|2024-12-06 02:50:00|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1733453420000|2024-12-06 02:50:20|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1733453430000|2024-12-06 02:50:30|48.02|47.8|48|47.78|48.03|47.81|48|47.78|5
1733453440000|2024-12-06 02:50:40|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733453460000|2024-12-06 02:51:00|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733453470000|2024-12-06 02:51:10|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733453480000|2024-12-06 02:51:20|48|47.78|48|47.78|48|47.78|48|47.78|1
1733453490000|2024-12-06 02:51:30|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733453510000|2024-12-06 02:51:50|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733453530000|2024-12-06 02:52:10|48|47.78|48|47.78|48|47.78|48|47.78|1
1733453550000|2024-12-06 02:52:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733453570000|2024-12-06 02:52:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733453580000|2024-12-06 02:53:00|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733453590000|2024-12-06 02:53:10|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733453620000|2024-12-06 02:53:40|47.94|47.72|47.94|47.72|47.95|47.73|47.94|47.72|5
1733453630000|2024-12-06 02:53:50|47.95|47.73|47.92|47.7|47.95|47.73|47.92|47.7|4
1733453640000|2024-12-06 02:54:00|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733453650000|2024-12-06 02:54:10|47.89|47.67|47.91|47.69|47.91|47.69|47.89|47.67|3
1733453660000|2024-12-06 02:54:20|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733453680000|2024-12-06 02:54:40|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733453690000|2024-12-06 02:54:50|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|2
1733453700000|2024-12-06 02:55:00|47.92|47.7|47.91|47.69|47.92|47.7|47.9|47.68|4
1733453710000|2024-12-06 02:55:10|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733453720000|2024-12-06 02:55:20|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|2
1733453730000|2024-12-06 02:55:30|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|4
1733453750000|2024-12-06 02:55:50|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733453780000|2024-12-06 02:56:20|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733453820000|2024-12-06 02:57:00|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733453840000|2024-12-06 02:57:20|47.91|47.69|47.91|47.69|47.92|47.7|47.91|47.69|3
1733453860000|2024-12-06 02:57:40|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733453880000|2024-12-06 02:58:00|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733453910000|2024-12-06 02:58:30|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733453940000|2024-12-06 02:59:00|47.9|47.68|47.88|47.66|47.9|47.68|47.88|47.66|2
1733453950000|2024-12-06 02:59:10|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733453970000|2024-12-06 02:59:30|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733453980000|2024-12-06 02:59:40|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1733454000000|2024-12-06 03:00:00|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733454010000|2024-12-06 03:00:10|47.88|47.66|47.86|47.64|47.88|47.66|47.86|47.64|4
1733454020000|2024-12-06 03:00:20|47.85|47.63|47.83|47.61|47.85|47.63|47.83|47.61|3
1733454030000|2024-12-06 03:00:30|47.8|47.58|47.81|47.59|47.81|47.59|47.8|47.58|2
1733454040000|2024-12-06 03:00:40|47.82|47.6|47.79|47.57|47.82|47.6|47.79|47.57|6
1733454060000|2024-12-06 03:01:00|47.78|47.56|47.75|47.53|47.78|47.56|47.75|47.53|6
1733454070000|2024-12-06 03:01:10|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733454080000|2024-12-06 03:01:20|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733454090000|2024-12-06 03:01:30|47.69|47.47|47.69|47.47|47.69|47.47|47.68|47.46|3
1733454100000|2024-12-06 03:01:40|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1733454110000|2024-12-06 03:01:50|47.72|47.5|47.69|47.47|47.72|47.5|47.69|47.47|4
1733454120000|2024-12-06 03:02:00|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1733454130000|2024-12-06 03:02:10|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733454140000|2024-12-06 03:02:20|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733454150000|2024-12-06 03:02:30|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1733454160000|2024-12-06 03:02:40|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1733454170000|2024-12-06 03:02:50|47.68|47.46|47.67|47.45|47.69|47.47|47.67|47.45|5
1733454190000|2024-12-06 03:03:10|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733454200000|2024-12-06 03:03:20|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733454210000|2024-12-06 03:03:30|47.64|47.42|47.62|47.4|47.64|47.42|47.62|47.4|3
1733454220000|2024-12-06 03:03:40|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733454230000|2024-12-06 03:03:50|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733454250000|2024-12-06 03:04:10|47.65|47.43|47.74|47.52|47.74|47.52|47.65|47.43|5
1733454260000|2024-12-06 03:04:20|47.72|47.5|47.71|47.49|47.74|47.52|47.69|47.47|7
1733454270000|2024-12-06 03:04:30|47.7|47.48|47.68|47.46|47.7|47.48|47.67|47.45|9
1733454280000|2024-12-06 03:04:40|47.69|47.47|47.72|47.5|47.73|47.51|47.69|47.47|8
1733454290000|2024-12-06 03:04:50|47.71|47.49|47.72|47.5|47.72|47.5|47.69|47.47|6
1733454300000|2024-12-06 03:05:00|47.71|47.49|47.69|47.47|47.71|47.49|47.68|47.46|6
1733454310000|2024-12-06 03:05:10|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733454320000|2024-12-06 03:05:20|47.69|47.47|47.71|47.49|47.71|47.49|47.69|47.47|3
1733454340000|2024-12-06 03:05:40|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733454350000|2024-12-06 03:05:50|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733454370000|2024-12-06 03:06:10|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733454380000|2024-12-06 03:06:20|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733454390000|2024-12-06 03:06:30|47.74|47.52|47.7|47.48|47.74|47.52|47.7|47.48|2
1733454400000|2024-12-06 03:06:40|47.69|47.47|47.66|47.44|47.69|47.47|47.66|47.44|6
1733454410000|2024-12-06 03:06:50|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733454420000|2024-12-06 03:07:00|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733454470000|2024-12-06 03:07:50|47.67|47.45|47.67|47.45|47.68|47.46|47.67|47.45|3
1733454480000|2024-12-06 03:08:00|47.66|47.44|47.63|47.41|47.66|47.44|47.63|47.41|2
1733454490000|2024-12-06 03:08:10|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1733454540000|2024-12-06 03:09:00|47.64|47.42|47.65|47.43|47.65|47.43|47.64|47.42|2
1733454550000|2024-12-06 03:09:10|47.66|47.44|47.7|47.48|47.7|47.48|47.66|47.44|4
1733454560000|2024-12-06 03:09:20|47.67|47.45|47.64|47.42|47.67|47.45|47.64|47.42|6
1733454570000|2024-12-06 03:09:30|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733454590000|2024-12-06 03:09:50|47.64|47.42|47.63|47.41|47.65|47.43|47.63|47.41|4
1733454660000|2024-12-06 03:11:00|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733454670000|2024-12-06 03:11:10|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1733454680000|2024-12-06 03:11:20|47.63|47.41|47.63|47.41|47.63|47.41|47.62|47.4|5
1733454690000|2024-12-06 03:11:30|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733454700000|2024-12-06 03:11:40|47.63|47.41|47.64|47.42|47.64|47.42|47.62|47.4|4
1733454720000|2024-12-06 03:12:00|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1733454740000|2024-12-06 03:12:20|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1733454750000|2024-12-06 03:12:30|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1733454780000|2024-12-06 03:13:00|47.61|47.39|47.61|47.39|47.62|47.4|47.61|47.39|3
1733454790000|2024-12-06 03:13:10|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|4
1733454800000|2024-12-06 03:13:20|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1733454810000|2024-12-06 03:13:30|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733454820000|2024-12-06 03:13:40|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733454830000|2024-12-06 03:13:50|47.6|47.38|47.59|47.37|47.6|47.38|47.59|47.37|2
1733454850000|2024-12-06 03:14:10|47.6|47.38|47.59|47.37|47.6|47.38|47.59|47.37|2
1733454860000|2024-12-06 03:14:20|47.6|47.38|47.61|47.39|47.61|47.39|47.6|47.38|2
1733454880000|2024-12-06 03:14:40|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733454890000|2024-12-06 03:14:50|47.61|47.39|47.61|47.39|47.62|47.4|47.61|47.39|5
1733454900000|2024-12-06 03:15:00|47.6|47.38|47.61|47.39|47.61|47.39|47.59|47.37|4
1733454910000|2024-12-06 03:15:10|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|4
1733454920000|2024-12-06 03:15:20|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733454930000|2024-12-06 03:15:30|47.64|47.42|47.65|47.43|47.65|47.43|47.64|47.42|4
1733454940000|2024-12-06 03:15:40|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733454960000|2024-12-06 03:16:00|47.67|47.45|47.74|47.52|47.74|47.52|47.67|47.45|4
1733454970000|2024-12-06 03:16:10|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733454980000|2024-12-06 03:16:20|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733454990000|2024-12-06 03:16:30|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733455000000|2024-12-06 03:16:40|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733455010000|2024-12-06 03:16:50|47.7|47.48|47.7|47.48|47.71|47.49|47.7|47.48|3
1733455020000|2024-12-06 03:17:00|47.69|47.47|47.67|47.45|47.69|47.47|47.67|47.45|5
1733455030000|2024-12-06 03:17:10|47.66|47.44|47.65|47.43|47.66|47.44|47.65|47.43|2
1733455060000|2024-12-06 03:17:40|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733455070000|2024-12-06 03:17:50|47.67|47.45|47.68|47.46|47.68|47.46|47.67|47.45|2
1733455080000|2024-12-06 03:18:00|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733455090000|2024-12-06 03:18:10|47.68|47.46|47.69|47.47|47.69|47.47|47.68|47.46|2
1733455100000|2024-12-06 03:18:20|47.73|47.51|47.73|47.51|47.73|47.51|47.72|47.5|3
1733455120000|2024-12-06 03:18:40|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|4
1733455130000|2024-12-06 03:18:50|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|4
1733455140000|2024-12-06 03:19:00|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1733455150000|2024-12-06 03:19:10|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1733455170000|2024-12-06 03:19:30|47.7|47.48|47.73|47.51|47.73|47.51|47.7|47.48|2
1733455180000|2024-12-06 03:19:40|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|6
1733455190000|2024-12-06 03:19:50|47.74|47.52|47.74|47.52|47.74|47.52|47.73|47.51|5
1733455200000|2024-12-06 03:20:00|47.73|47.51|47.75|47.53|47.75|47.53|47.73|47.51|2
1733455210000|2024-12-06 03:20:10|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|2
1733455220000|2024-12-06 03:20:20|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733455230000|2024-12-06 03:20:30|47.75|47.53|47.88|47.66|47.88|47.66|47.75|47.53|13
1733455240000|2024-12-06 03:20:40|47.86|47.64|47.88|47.66|47.88|47.66|47.86|47.64|2
1733455260000|2024-12-06 03:21:00|47.87|47.65|47.82|47.6|47.87|47.65|47.82|47.6|4
1733455270000|2024-12-06 03:21:10|47.84|47.62|47.86|47.64|47.87|47.65|47.83|47.61|5
1733455290000|2024-12-06 03:21:30|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733455300000|2024-12-06 03:21:40|47.84|47.62|47.86|47.64|47.86|47.64|47.84|47.62|3
1733455310000|2024-12-06 03:21:50|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|4
1733455320000|2024-12-06 03:22:00|47.87|47.65|47.89|47.67|47.89|47.67|47.87|47.65|7
1733455330000|2024-12-06 03:22:10|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|4
1733455340000|2024-12-06 03:22:20|47.88|47.66|47.88|47.66|47.88|47.66|47.87|47.65|3
1733455350000|2024-12-06 03:22:30|47.87|47.65|47.87|47.65|47.87|47.65|47.86|47.64|3
1733455360000|2024-12-06 03:22:40|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733455370000|2024-12-06 03:22:50|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733455380000|2024-12-06 03:23:00|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1733455390000|2024-12-06 03:23:10|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733455400000|2024-12-06 03:23:20|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1733455410000|2024-12-06 03:23:30|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733455420000|2024-12-06 03:23:40|47.87|47.65|47.87|47.65|47.88|47.66|47.87|47.65|3
1733455450000|2024-12-06 03:24:10|47.88|47.66|47.86|47.64|47.88|47.66|47.86|47.64|3
1733455460000|2024-12-06 03:24:20|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|4
1733455470000|2024-12-06 03:24:30|47.85|47.63|47.85|47.63|47.86|47.64|47.85|47.63|3
1733455480000|2024-12-06 03:24:40|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733455490000|2024-12-06 03:24:50|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733455500000|2024-12-06 03:25:00|47.82|47.6|47.78|47.56|47.82|47.6|47.78|47.56|4
1733455520000|2024-12-06 03:25:20|47.79|47.57|47.79|47.57|47.8|47.58|47.79|47.57|3
1733455530000|2024-12-06 03:25:30|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733455540000|2024-12-06 03:25:40|47.77|47.55|47.77|47.55|47.77|47.55|47.76|47.54|3
1733455550000|2024-12-06 03:25:50|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|2
1733455580000|2024-12-06 03:26:20|47.76|47.54|47.79|47.57|47.79|47.57|47.75|47.53|5
1733455590000|2024-12-06 03:26:30|47.78|47.56|47.78|47.56|47.78|47.56|47.77|47.55|3
1733455600000|2024-12-06 03:26:40|47.79|47.57|47.76|47.54|47.79|47.57|47.76|47.54|4
1733455610000|2024-12-06 03:26:50|47.77|47.55|47.74|47.52|47.77|47.55|47.74|47.52|4
1733455630000|2024-12-06 03:27:10|47.75|47.53|47.82|47.6|47.82|47.6|47.75|47.53|5
1733455640000|2024-12-06 03:27:20|47.81|47.59|47.79|47.57|47.81|47.59|47.79|47.57|3
1733455650000|2024-12-06 03:27:30|47.8|47.58|47.82|47.6|47.82|47.6|47.8|47.58|3
1733455660000|2024-12-06 03:27:40|47.81|47.59|47.78|47.56|47.81|47.59|47.78|47.56|3
1733455670000|2024-12-06 03:27:50|47.77|47.55|47.79|47.57|47.79|47.57|47.77|47.55|3
1733455680000|2024-12-06 03:28:00|47.8|47.58|47.8|47.58|47.8|47.58|47.78|47.56|4
1733455690000|2024-12-06 03:28:10|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733455700000|2024-12-06 03:28:20|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733455710000|2024-12-06 03:28:30|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733455720000|2024-12-06 03:28:40|47.81|47.59|47.82|47.6|47.83|47.61|47.81|47.59|3
1733455740000|2024-12-06 03:29:00|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733455750000|2024-12-06 03:29:10|47.79|47.57|47.75|47.53|47.79|47.57|47.73|47.51|12
1733455760000|2024-12-06 03:29:20|47.74|47.52|47.72|47.5|47.74|47.52|47.72|47.5|7
1733455770000|2024-12-06 03:29:30|47.68|47.46|47.65|47.43|47.68|47.46|47.65|47.43|6
1733455780000|2024-12-06 03:29:40|47.61|47.39|47.66|47.44|47.68|47.46|47.6|47.38|11
1733455790000|2024-12-06 03:29:50|47.67|47.45|47.63|47.41|47.67|47.45|47.63|47.41|5
1733455800000|2024-12-06 03:30:00|47.62|47.4|47.62|47.4|47.63|47.41|47.61|47.39|11
1733455810000|2024-12-06 03:30:10|47.61|47.39|47.62|47.4|47.63|47.41|47.61|47.39|6
1733455820000|2024-12-06 03:30:20|47.61|47.39|47.68|47.46|47.69|47.47|47.61|47.39|9
1733455830000|2024-12-06 03:30:30|47.67|47.45|47.69|47.47|47.69|47.47|47.66|47.44|7
1733455840000|2024-12-06 03:30:40|47.68|47.46|47.66|47.44|47.69|47.47|47.66|47.44|5
1733455850000|2024-12-06 03:30:50|47.67|47.45|47.67|47.45|47.68|47.46|47.66|47.44|5
1733455860000|2024-12-06 03:31:00|47.66|47.44|47.62|47.4|47.66|47.44|47.61|47.39|7
1733455870000|2024-12-06 03:31:10|47.63|47.41|47.65|47.43|47.69|47.47|47.63|47.41|9
1733455880000|2024-12-06 03:31:20|47.64|47.42|47.62|47.4|47.64|47.42|47.61|47.39|4
1733455900000|2024-12-06 03:31:40|47.63|47.41|47.65|47.43|47.65|47.43|47.62|47.4|6
1733455910000|2024-12-06 03:31:50|47.64|47.42|47.64|47.42|47.64|47.42|47.62|47.4|4
1733455920000|2024-12-06 03:32:00|47.65|47.43|47.72|47.5|47.72|47.5|47.65|47.43|7
1733455930000|2024-12-06 03:32:10|47.75|47.53|47.78|47.56|47.79|47.57|47.75|47.53|6
1733455940000|2024-12-06 03:32:20|47.79|47.57|47.77|47.55|47.79|47.57|47.76|47.54|8
1733455950000|2024-12-06 03:32:30|47.76|47.54|47.74|47.52|47.76|47.54|47.74|47.52|3
1733455960000|2024-12-06 03:32:40|47.75|47.53|47.77|47.55|47.77|47.55|47.74|47.52|4
1733455970000|2024-12-06 03:32:50|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733455980000|2024-12-06 03:33:00|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733455990000|2024-12-06 03:33:10|47.8|47.58|47.8|47.58|47.83|47.61|47.8|47.58|5
1733456000000|2024-12-06 03:33:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733456010000|2024-12-06 03:33:30|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733456020000|2024-12-06 03:33:40|47.83|47.61|47.85|47.63|47.85|47.63|47.83|47.61|3
1733456030000|2024-12-06 03:33:50|47.84|47.62|47.82|47.6|47.85|47.63|47.82|47.6|5
1733456040000|2024-12-06 03:34:00|47.81|47.59|47.78|47.56|47.81|47.59|47.78|47.56|4
1733456050000|2024-12-06 03:34:10|47.75|47.53|47.71|47.49|47.75|47.53|47.7|47.48|9
1733456060000|2024-12-06 03:34:20|47.7|47.48|47.72|47.5|47.73|47.51|47.7|47.48|8
1733456070000|2024-12-06 03:34:30|47.71|47.49|47.72|47.5|47.72|47.5|47.71|47.49|4
1733456080000|2024-12-06 03:34:40|47.76|47.54|47.77|47.55|47.78|47.56|47.76|47.54|3
1733456090000|2024-12-06 03:34:50|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|4
1733456100000|2024-12-06 03:35:00|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|6
1733456110000|2024-12-06 03:35:10|47.76|47.54|47.74|47.52|47.76|47.54|47.74|47.52|5
1733456120000|2024-12-06 03:35:20|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733456160000|2024-12-06 03:36:00|47.77|47.55|47.79|47.57|47.79|47.57|47.76|47.54|4
1733456180000|2024-12-06 03:36:20|47.81|47.59|47.79|47.57|47.81|47.59|47.78|47.56|4
1733456190000|2024-12-06 03:36:30|47.78|47.56|47.82|47.6|47.82|47.6|47.78|47.56|3
1733456250000|2024-12-06 03:37:30|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1733456270000|2024-12-06 03:37:50|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733456280000|2024-12-06 03:38:00|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733456320000|2024-12-06 03:38:40|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733456340000|2024-12-06 03:39:00|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733456350000|2024-12-06 03:39:10|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733456370000|2024-12-06 03:39:30|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733456390000|2024-12-06 03:39:50|47.9|47.68|47.9|47.68|47.9|47.68|47.89|47.67|3
1733456400000|2024-12-06 03:40:00|47.91|47.69|47.92|47.7|47.92|47.7|47.91|47.69|2
1733456410000|2024-12-06 03:40:10|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733456420000|2024-12-06 03:40:20|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733456450000|2024-12-06 03:40:50|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733456460000|2024-12-06 03:41:00|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733456470000|2024-12-06 03:41:10|47.93|47.71|47.96|47.74|47.96|47.74|47.93|47.71|3
1733456490000|2024-12-06 03:41:30|47.95|47.73|47.96|47.74|47.96|47.74|47.95|47.73|4
1733456510000|2024-12-06 03:41:50|47.95|47.73|47.94|47.72|47.95|47.73|47.94|47.72|2
1733456530000|2024-12-06 03:42:10|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733456540000|2024-12-06 03:42:20|47.96|47.74|47.98|47.76|47.98|47.76|47.96|47.74|3
1733456550000|2024-12-06 03:42:30|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1733456570000|2024-12-06 03:42:50|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1733456580000|2024-12-06 03:43:00|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733456590000|2024-12-06 03:43:10|48.03|47.81|48.03|47.81|48.03|47.81|48.02|47.8|3
1733456610000|2024-12-06 03:43:30|48.04|47.82|48.06|47.84|48.06|47.84|48.04|47.82|2
1733456620000|2024-12-06 03:43:40|48.07|47.85|48.09|47.87|48.09|47.87|48.07|47.85|3
1733456640000|2024-12-06 03:44:00|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733456650000|2024-12-06 03:44:10|48.11|47.89|48.14|47.92|48.14|47.92|48.11|47.89|3
1733456660000|2024-12-06 03:44:20|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1733456670000|2024-12-06 03:44:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733456700000|2024-12-06 03:45:00|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733456710000|2024-12-06 03:45:10|48.12|47.9|48.1|47.88|48.12|47.9|48.1|47.88|3
1733456730000|2024-12-06 03:45:30|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733456770000|2024-12-06 03:46:10|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733456780000|2024-12-06 03:46:20|48.06|47.84|48.01|47.79|48.06|47.84|48.01|47.79|4
1733456790000|2024-12-06 03:46:30|47.98|47.76|48|47.78|48|47.78|47.97|47.75|4
1733456800000|2024-12-06 03:46:40|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1733456820000|2024-12-06 03:47:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733456880000|2024-12-06 03:48:00|47.92|47.7|47.9|47.68|47.92|47.7|47.9|47.68|3
1733456890000|2024-12-06 03:48:10|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1733456900000|2024-12-06 03:48:20|47.9|47.68|47.92|47.7|47.93|47.71|47.9|47.68|5
1733456910000|2024-12-06 03:48:30|47.91|47.69|47.88|47.66|47.91|47.69|47.88|47.66|4
1733456920000|2024-12-06 03:48:40|47.87|47.65|47.87|47.65|47.88|47.66|47.86|47.64|4
1733456930000|2024-12-06 03:48:50|47.88|47.66|47.92|47.7|47.92|47.7|47.88|47.66|7
1733456940000|2024-12-06 03:49:00|47.93|47.71|47.88|47.66|47.94|47.72|47.88|47.66|4
1733456960000|2024-12-06 03:49:20|47.9|47.68|47.93|47.71|47.93|47.71|47.9|47.68|4
1733456970000|2024-12-06 03:49:30|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733457000000|2024-12-06 03:50:00|47.94|47.72|47.92|47.7|47.94|47.72|47.92|47.7|2
1733457010000|2024-12-06 03:50:10|47.95|47.73|47.96|47.74|47.96|47.74|47.95|47.73|2
1733457020000|2024-12-06 03:50:20|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733457030000|2024-12-06 03:50:30|47.93|47.71|47.95|47.73|47.95|47.73|47.93|47.71|3
1733457040000|2024-12-06 03:50:40|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733457060000|2024-12-06 03:51:00|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733457120000|2024-12-06 03:52:00|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1733457140000|2024-12-06 03:52:20|47.92|47.7|47.92|47.7|47.93|47.71|47.92|47.7|3
1733457200000|2024-12-06 03:53:20|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733457210000|2024-12-06 03:53:30|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733457220000|2024-12-06 03:53:40|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733457230000|2024-12-06 03:53:50|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1733457240000|2024-12-06 03:54:00|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1733457250000|2024-12-06 03:54:10|47.89|47.67|47.85|47.63|47.89|47.67|47.85|47.63|3
1733457260000|2024-12-06 03:54:20|47.84|47.62|47.8|47.58|47.84|47.62|47.8|47.58|5
1733457270000|2024-12-06 03:54:30|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1733457290000|2024-12-06 03:54:50|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733457310000|2024-12-06 03:55:10|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733457320000|2024-12-06 03:55:20|47.91|47.69|47.95|47.73|47.95|47.73|47.91|47.69|5
1733457340000|2024-12-06 03:55:40|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733457350000|2024-12-06 03:55:50|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733457360000|2024-12-06 03:56:00|47.94|47.72|47.92|47.7|47.94|47.72|47.92|47.7|2
1733457380000|2024-12-06 03:56:20|47.93|47.71|47.92|47.7|47.93|47.71|47.92|47.7|2
1733457390000|2024-12-06 03:56:30|47.93|47.71|47.93|47.71|47.94|47.72|47.93|47.71|3
1733457410000|2024-12-06 03:56:50|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733457420000|2024-12-06 03:57:00|47.95|47.73|48.01|47.79|48.01|47.79|47.95|47.73|4
1733457440000|2024-12-06 03:57:20|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733457450000|2024-12-06 03:57:30|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733457480000|2024-12-06 03:58:00|48.01|47.79|48.01|47.79|48.01|47.79|48|47.78|5
1733457500000|2024-12-06 03:58:20|48|47.78|48|47.78|48|47.78|48|47.78|1
1733457510000|2024-12-06 03:58:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733457520000|2024-12-06 03:58:40|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733457530000|2024-12-06 03:58:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733457540000|2024-12-06 03:59:00|47.99|47.77|48.01|47.79|48.01|47.79|47.99|47.77|2
1733457560000|2024-12-06 03:59:20|48.02|47.8|48.04|47.82|48.04|47.82|48.02|47.8|2
1733457590000|2024-12-06 03:59:50|48.05|47.83|48.08|47.86|48.08|47.86|48.05|47.83|4
1733457600000|2024-12-06 04:00:00|48.07|47.85|48.07|47.85|48.07|47.85|48.05|47.83|4
1733457610000|2024-12-06 04:00:10|48.06|47.84|48.04|47.82|48.06|47.84|48.03|47.81|5
1733457620000|2024-12-06 04:00:20|48.05|47.83|48.08|47.86|48.08|47.86|48.05|47.83|5
1733457630000|2024-12-06 04:00:30|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1733457640000|2024-12-06 04:00:40|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733457650000|2024-12-06 04:00:50|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1733457660000|2024-12-06 04:01:00|48.08|47.86|48.09|47.87|48.09|47.87|48.08|47.86|2
1733457670000|2024-12-06 04:01:10|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|2
1733457690000|2024-12-06 04:01:30|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|2
1733457710000|2024-12-06 04:01:50|48.12|47.9|48.14|47.92|48.14|47.92|48.12|47.9|2
1733457720000|2024-12-06 04:02:00|48.15|47.93|48.17|47.95|48.17|47.95|48.15|47.93|3
1733457730000|2024-12-06 04:02:10|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733457750000|2024-12-06 04:02:30|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733457770000|2024-12-06 04:02:50|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733457780000|2024-12-06 04:03:00|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733457790000|2024-12-06 04:03:10|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1733457820000|2024-12-06 04:03:40|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733457850000|2024-12-06 04:04:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733457860000|2024-12-06 04:04:20|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733457870000|2024-12-06 04:04:30|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733457880000|2024-12-06 04:04:40|48.22|48|48.22|48|48.22|48|48.22|48|1
1733457890000|2024-12-06 04:04:50|48.21|47.99|48.15|47.93|48.21|47.99|48.15|47.93|6
1733457900000|2024-12-06 04:05:00|48.14|47.92|48.19|47.97|48.19|47.97|48.11|47.89|9
1733457910000|2024-12-06 04:05:10|48.2|47.98|48.21|47.99|48.23|48.01|48.19|47.97|6
1733457930000|2024-12-06 04:05:30|48.2|47.98|48.2|47.98|48.21|47.99|48.2|47.98|5
1733457940000|2024-12-06 04:05:40|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1733457950000|2024-12-06 04:05:50|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733457960000|2024-12-06 04:06:00|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1733457970000|2024-12-06 04:06:10|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733457980000|2024-12-06 04:06:20|48.19|47.97|48.18|47.96|48.2|47.98|48.18|47.96|4
1733457990000|2024-12-06 04:06:30|48.17|47.95|48.15|47.93|48.17|47.95|48.15|47.93|3
1733458000000|2024-12-06 04:06:40|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733458010000|2024-12-06 04:06:50|48.13|47.91|48.16|47.94|48.17|47.95|48.13|47.91|5
1733458020000|2024-12-06 04:07:00|48.15|47.93|48.14|47.92|48.15|47.93|48.14|47.92|2
1733458030000|2024-12-06 04:07:10|48.15|47.93|48.16|47.94|48.17|47.95|48.15|47.93|8
1733458040000|2024-12-06 04:07:20|48.17|47.95|48.17|47.95|48.17|47.95|48.16|47.94|3
1733458050000|2024-12-06 04:07:30|48.16|47.94|48.15|47.93|48.17|47.95|48.15|47.93|7
1733458060000|2024-12-06 04:07:40|48.16|47.94|48.17|47.95|48.17|47.95|48.15|47.93|4
1733458070000|2024-12-06 04:07:50|48.16|47.94|48.16|47.94|48.17|47.95|48.16|47.94|3
1733458080000|2024-12-06 04:08:00|48.17|47.95|48.16|47.94|48.17|47.95|48.16|47.94|2
1733458090000|2024-12-06 04:08:10|48.15|47.93|48.16|47.94|48.16|47.94|48.15|47.93|2
1733458100000|2024-12-06 04:08:20|48.17|47.95|48.2|47.98|48.2|47.98|48.17|47.95|4
1733458110000|2024-12-06 04:08:30|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733458130000|2024-12-06 04:08:50|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733458140000|2024-12-06 04:09:00|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733458150000|2024-12-06 04:09:10|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733458160000|2024-12-06 04:09:20|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733458180000|2024-12-06 04:09:40|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1733458190000|2024-12-06 04:09:50|48.24|48.02|48.22|48|48.24|48.02|48.22|48|3
1733458220000|2024-12-06 04:10:20|48.23|48.01|48.22|48|48.23|48.01|48.22|48|2
1733458240000|2024-12-06 04:10:40|48.24|48.02|48.24|48.02|48.24|48.02|48.22|48|3
1733458270000|2024-12-06 04:11:10|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733458280000|2024-12-06 04:11:20|48.22|48|48.22|48|48.22|48|48.22|48|1
1733458290000|2024-12-06 04:11:30|48.23|48.01|48.24|48.02|48.24|48.02|48.23|48.01|4
1733458310000|2024-12-06 04:11:50|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733458320000|2024-12-06 04:12:00|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733458360000|2024-12-06 04:12:40|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733458380000|2024-12-06 04:13:00|48.24|48.02|48.18|47.96|48.24|48.02|48.17|47.95|6
1733458390000|2024-12-06 04:13:10|48.14|47.92|48.16|47.94|48.16|47.94|48.12|47.9|4
1733458400000|2024-12-06 04:13:20|48.18|47.96|48.2|47.98|48.22|48|48.18|47.96|6
1733458410000|2024-12-06 04:13:30|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1733458420000|2024-12-06 04:13:40|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|4
1733458430000|2024-12-06 04:13:50|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733458440000|2024-12-06 04:14:00|48.2|47.98|48.19|47.97|48.21|47.99|48.17|47.95|8
1733458450000|2024-12-06 04:14:10|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733458460000|2024-12-06 04:14:20|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733458470000|2024-12-06 04:14:30|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|2
1733458480000|2024-12-06 04:14:40|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733458500000|2024-12-06 04:15:00|48.15|47.93|48.16|47.94|48.16|47.94|48.15|47.93|4
1733458520000|2024-12-06 04:15:20|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733458530000|2024-12-06 04:15:30|48.19|47.97|48.21|47.99|48.21|47.99|48.19|47.97|2
1733458540000|2024-12-06 04:15:40|48.22|48|48.2|47.98|48.22|48|48.19|47.97|5
1733458550000|2024-12-06 04:15:50|48.21|47.99|48.21|47.99|48.21|47.99|48.2|47.98|7
1733458560000|2024-12-06 04:16:00|48.2|47.98|48.19|47.97|48.21|47.99|48.18|47.96|6
1733458570000|2024-12-06 04:16:10|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733458590000|2024-12-06 04:16:30|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733458600000|2024-12-06 04:16:40|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733458620000|2024-12-06 04:17:00|48.22|48|48.22|48|48.22|48|48.22|48|1
1733458630000|2024-12-06 04:17:10|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733458640000|2024-12-06 04:17:20|48.22|48|48.22|48|48.22|48|48.22|48|1
1733458650000|2024-12-06 04:17:30|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733458660000|2024-12-06 04:17:40|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1733458670000|2024-12-06 04:17:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733458680000|2024-12-06 04:18:00|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733458690000|2024-12-06 04:18:10|48.22|48|48.22|48|48.22|48|48.22|48|1
1733458700000|2024-12-06 04:18:20|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733458710000|2024-12-06 04:18:30|48.2|47.98|48.2|47.98|48.21|47.99|48.2|47.98|3
1733458720000|2024-12-06 04:18:40|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733458730000|2024-12-06 04:18:50|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1733458740000|2024-12-06 04:19:00|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733458760000|2024-12-06 04:19:20|48.22|48|48.22|48|48.22|48|48.22|48|1
1733458780000|2024-12-06 04:19:40|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733458790000|2024-12-06 04:19:50|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733458800000|2024-12-06 04:20:00|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733458820000|2024-12-06 04:20:20|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733458830000|2024-12-06 04:20:30|48.16|47.94|48.2|47.98|48.2|47.98|48.14|47.92|6
1733458840000|2024-12-06 04:20:40|48.21|47.99|48.21|47.99|48.22|48|48.2|47.98|11
1733458850000|2024-12-06 04:20:50|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|4
1733458860000|2024-12-06 04:21:00|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|4
1733458870000|2024-12-06 04:21:10|48.2|47.98|48.2|47.98|48.21|47.99|48.2|47.98|7
1733458880000|2024-12-06 04:21:20|48.21|47.99|48.19|47.97|48.21|47.99|48.19|47.97|5
1733458890000|2024-12-06 04:21:30|48.18|47.96|48.18|47.96|48.19|47.97|48.16|47.94|11
1733458910000|2024-12-06 04:21:50|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733458920000|2024-12-06 04:22:00|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733458930000|2024-12-06 04:22:10|48.19|47.97|48.19|47.97|48.19|47.97|48.18|47.96|3
1733458940000|2024-12-06 04:22:20|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1733458960000|2024-12-06 04:22:40|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1733458970000|2024-12-06 04:22:50|48.2|47.98|48.18|47.96|48.2|47.98|48.18|47.96|3
1733458980000|2024-12-06 04:23:00|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733458990000|2024-12-06 04:23:10|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733459000000|2024-12-06 04:23:20|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1733459010000|2024-12-06 04:23:30|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|2
1733459050000|2024-12-06 04:24:10|48.18|47.96|48.2|47.98|48.2|47.98|48.18|47.96|2
1733459060000|2024-12-06 04:24:20|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733459080000|2024-12-06 04:24:40|48.22|48|48.26|48.04|48.26|48.04|48.22|48|4
1733459110000|2024-12-06 04:25:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733459120000|2024-12-06 04:25:20|48.24|48.02|48.22|48|48.24|48.02|48.22|48|3
1733459130000|2024-12-06 04:25:30|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733459140000|2024-12-06 04:25:40|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1733459160000|2024-12-06 04:26:00|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733459170000|2024-12-06 04:26:10|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733459190000|2024-12-06 04:26:30|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733459210000|2024-12-06 04:26:50|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733459220000|2024-12-06 04:27:00|48.22|48|48.23|48.01|48.24|48.02|48.22|48|4
1733459230000|2024-12-06 04:27:10|48.22|48|48.22|48|48.22|48|48.22|48|1
1733459250000|2024-12-06 04:27:30|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733459260000|2024-12-06 04:27:40|48.22|48|48.21|47.99|48.22|48|48.21|47.99|2
1733459270000|2024-12-06 04:27:50|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733459280000|2024-12-06 04:28:00|48.19|47.97|48.21|47.99|48.22|48|48.19|47.97|5
1733459290000|2024-12-06 04:28:10|48.22|48|48.22|48|48.22|48|48.22|48|1
1733459310000|2024-12-06 04:28:30|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733459340000|2024-12-06 04:29:00|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1733459390000|2024-12-06 04:29:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733459400000|2024-12-06 04:30:00|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1733459410000|2024-12-06 04:30:10|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733459420000|2024-12-06 04:30:20|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733459450000|2024-12-06 04:30:50|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1733459460000|2024-12-06 04:31:00|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733459470000|2024-12-06 04:31:10|48.29|48.07|48.28|48.06|48.29|48.07|48.28|48.06|2
1733459480000|2024-12-06 04:31:20|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733459490000|2024-12-06 04:31:30|48.25|48.03|48.27|48.05|48.27|48.05|48.24|48.02|4
1733459500000|2024-12-06 04:31:40|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1733459510000|2024-12-06 04:31:50|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1733459520000|2024-12-06 04:32:00|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733459530000|2024-12-06 04:32:10|48.27|48.05|48.27|48.05|48.28|48.06|48.27|48.05|3
1733459540000|2024-12-06 04:32:20|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733459550000|2024-12-06 04:32:30|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733459560000|2024-12-06 04:32:40|48.26|48.04|48.26|48.04|48.26|48.04|48.25|48.03|3
1733459580000|2024-12-06 04:33:00|48.27|48.05|48.27|48.05|48.27|48.05|48.26|48.04|3
1733459590000|2024-12-06 04:33:10|48.29|48.07|48.32|48.1|48.32|48.1|48.29|48.07|3
1733459600000|2024-12-06 04:33:20|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733459610000|2024-12-06 04:33:30|48.34|48.12|48.36|48.14|48.36|48.14|48.34|48.12|3
1733459620000|2024-12-06 04:33:40|48.38|48.16|48.4|48.18|48.4|48.18|48.38|48.16|5
1733459630000|2024-12-06 04:33:50|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|2
1733459640000|2024-12-06 04:34:00|48.41|48.19|48.39|48.17|48.41|48.19|48.39|48.17|3
1733459650000|2024-12-06 04:34:10|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1733459660000|2024-12-06 04:34:20|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733459680000|2024-12-06 04:34:40|48.42|48.2|48.45|48.23|48.45|48.23|48.42|48.2|3
1733459700000|2024-12-06 04:35:00|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733459710000|2024-12-06 04:35:10|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733459720000|2024-12-06 04:35:20|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733459780000|2024-12-06 04:36:20|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733459790000|2024-12-06 04:36:30|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733459800000|2024-12-06 04:36:40|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733459860000|2024-12-06 04:37:40|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733459880000|2024-12-06 04:38:00|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733459890000|2024-12-06 04:38:10|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1733459920000|2024-12-06 04:38:40|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733459930000|2024-12-06 04:38:50|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733459940000|2024-12-06 04:39:00|48.39|48.17|48.34|48.12|48.39|48.17|48.34|48.12|3
1733459950000|2024-12-06 04:39:10|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733459990000|2024-12-06 04:39:50|48.34|48.12|48.34|48.12|48.34|48.12|48.33|48.11|3
1733460000000|2024-12-06 04:40:00|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733460010000|2024-12-06 04:40:10|48.36|48.14|48.35|48.13|48.37|48.15|48.35|48.13|4
1733460030000|2024-12-06 04:40:30|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733460040000|2024-12-06 04:40:40|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733460050000|2024-12-06 04:40:50|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733460060000|2024-12-06 04:41:00|48.35|48.13|48.35|48.13|48.35|48.13|48.34|48.12|3
1733460070000|2024-12-06 04:41:10|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733460080000|2024-12-06 04:41:20|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733460090000|2024-12-06 04:41:30|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733460100000|2024-12-06 04:41:40|48.39|48.17|48.42|48.2|48.42|48.2|48.39|48.17|3
1733460120000|2024-12-06 04:42:00|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733460130000|2024-12-06 04:42:10|48.4|48.18|48.42|48.2|48.42|48.2|48.4|48.18|3
1733460140000|2024-12-06 04:42:20|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733460150000|2024-12-06 04:42:30|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1733460180000|2024-12-06 04:43:00|48.46|48.24|48.4|48.18|48.46|48.24|48.4|48.18|5
1733460190000|2024-12-06 04:43:10|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1733460200000|2024-12-06 04:43:20|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733460210000|2024-12-06 04:43:30|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733460220000|2024-12-06 04:43:40|48.45|48.23|48.45|48.23|48.45|48.23|48.44|48.22|3
1733460230000|2024-12-06 04:43:50|48.47|48.25|48.45|48.23|48.47|48.25|48.45|48.23|2
1733460240000|2024-12-06 04:44:00|48.44|48.22|48.41|48.19|48.45|48.23|48.39|48.17|10
1733460250000|2024-12-06 04:44:10|48.42|48.2|48.4|48.18|48.42|48.2|48.4|48.18|2
1733460260000|2024-12-06 04:44:20|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733460270000|2024-12-06 04:44:30|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1733460290000|2024-12-06 04:44:50|48.4|48.18|48.39|48.17|48.4|48.18|48.39|48.17|2
1733460310000|2024-12-06 04:45:10|48.4|48.18|48.42|48.2|48.42|48.2|48.39|48.17|4
1733460320000|2024-12-06 04:45:20|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733460330000|2024-12-06 04:45:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733460340000|2024-12-06 04:45:40|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733460350000|2024-12-06 04:45:50|48.38|48.16|48.37|48.15|48.38|48.16|48.37|48.15|2
1733460380000|2024-12-06 04:46:20|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733460400000|2024-12-06 04:46:40|48.37|48.15|48.34|48.12|48.38|48.16|48.34|48.12|6
1733460410000|2024-12-06 04:46:50|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733460420000|2024-12-06 04:47:00|48.32|48.1|48.32|48.1|48.33|48.11|48.32|48.1|3
1733460430000|2024-12-06 04:47:10|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733460440000|2024-12-06 04:47:20|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733460450000|2024-12-06 04:47:30|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733460490000|2024-12-06 04:48:10|48.33|48.11|48.33|48.11|48.33|48.11|48.31|48.09|5
1733460500000|2024-12-06 04:48:20|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733460510000|2024-12-06 04:48:30|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1733460540000|2024-12-06 04:49:00|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733460560000|2024-12-06 04:49:20|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733460580000|2024-12-06 04:49:40|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733460600000|2024-12-06 04:50:00|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733460620000|2024-12-06 04:50:20|48.37|48.15|48.38|48.16|48.38|48.16|48.36|48.14|4
1733460630000|2024-12-06 04:50:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733460640000|2024-12-06 04:50:40|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733460660000|2024-12-06 04:51:00|48.39|48.17|48.41|48.19|48.41|48.19|48.39|48.17|3
1733460670000|2024-12-06 04:51:10|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733460680000|2024-12-06 04:51:20|48.43|48.21|48.43|48.21|48.43|48.21|48.42|48.2|3
1733460690000|2024-12-06 04:51:30|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733460700000|2024-12-06 04:51:40|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733460720000|2024-12-06 04:52:00|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733460750000|2024-12-06 04:52:30|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|2
1733460760000|2024-12-06 04:52:40|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733460770000|2024-12-06 04:52:50|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733460780000|2024-12-06 04:53:00|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1733460850000|2024-12-06 04:54:10|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733460860000|2024-12-06 04:54:20|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|4
1733460870000|2024-12-06 04:54:30|48.51|48.29|48.5|48.28|48.51|48.29|48.5|48.28|2
1733460880000|2024-12-06 04:54:40|48.49|48.27|48.47|48.25|48.49|48.27|48.47|48.25|3
1733460890000|2024-12-06 04:54:50|48.46|48.24|48.45|48.23|48.47|48.25|48.45|48.23|4
1733460910000|2024-12-06 04:55:10|48.44|48.22|48.4|48.18|48.44|48.22|48.4|48.18|4
1733460920000|2024-12-06 04:55:20|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733460930000|2024-12-06 04:55:30|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733460950000|2024-12-06 04:55:50|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733460960000|2024-12-06 04:56:00|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|2
1733460970000|2024-12-06 04:56:10|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|2
1733460990000|2024-12-06 04:56:30|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733461000000|2024-12-06 04:56:40|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|2
1733461010000|2024-12-06 04:56:50|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|2
1733461020000|2024-12-06 04:57:00|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733461030000|2024-12-06 04:57:10|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1733461040000|2024-12-06 04:57:20|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|2
1733461050000|2024-12-06 04:57:30|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733461070000|2024-12-06 04:57:50|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1733461090000|2024-12-06 04:58:10|48.42|48.2|48.42|48.2|48.43|48.21|48.42|48.2|3
1733461100000|2024-12-06 04:58:20|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733461120000|2024-12-06 04:58:40|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733461130000|2024-12-06 04:58:50|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733461140000|2024-12-06 04:59:00|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733461150000|2024-12-06 04:59:10|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733461160000|2024-12-06 04:59:20|48.38|48.16|48.4|48.18|48.4|48.18|48.38|48.16|3
1733461170000|2024-12-06 04:59:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733461180000|2024-12-06 04:59:40|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733461190000|2024-12-06 04:59:50|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|2
1733461200000|2024-12-06 05:00:00|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|2
1733461210000|2024-12-06 05:00:10|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733461220000|2024-12-06 05:00:20|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733461240000|2024-12-06 05:00:40|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733461250000|2024-12-06 05:00:50|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733461260000|2024-12-06 05:01:00|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1733461300000|2024-12-06 05:01:40|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733461310000|2024-12-06 05:01:50|48.41|48.19|48.47|48.25|48.47|48.25|48.41|48.19|5
1733461320000|2024-12-06 05:02:00|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733461330000|2024-12-06 05:02:10|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733461340000|2024-12-06 05:02:20|48.47|48.25|48.46|48.24|48.47|48.25|48.45|48.23|3
1733461360000|2024-12-06 05:02:40|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|2
1733461370000|2024-12-06 05:02:50|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733461380000|2024-12-06 05:03:00|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1733461390000|2024-12-06 05:03:10|48.52|48.3|48.56|48.34|48.56|48.34|48.52|48.3|5
1733461400000|2024-12-06 05:03:20|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733461410000|2024-12-06 05:03:30|48.56|48.34|48.52|48.3|48.56|48.34|48.52|48.3|4
1733461420000|2024-12-06 05:03:40|48.53|48.31|48.53|48.31|48.53|48.31|48.52|48.3|3
1733461430000|2024-12-06 05:03:50|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733461440000|2024-12-06 05:04:00|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733461450000|2024-12-06 05:04:10|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1733461460000|2024-12-06 05:04:20|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733461470000|2024-12-06 05:04:30|48.56|48.34|48.57|48.35|48.57|48.35|48.56|48.34|2
1733461480000|2024-12-06 05:04:40|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|2
1733461490000|2024-12-06 05:04:50|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|4
1733461510000|2024-12-06 05:05:10|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733461520000|2024-12-06 05:05:20|48.61|48.39|48.67|48.45|48.67|48.45|48.61|48.39|4
1733461530000|2024-12-06 05:05:30|48.68|48.46|48.74|48.52|48.74|48.52|48.68|48.46|5
1733461540000|2024-12-06 05:05:40|48.73|48.51|48.75|48.53|48.75|48.53|48.7|48.48|9
1733461550000|2024-12-06 05:05:50|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|4
1733461560000|2024-12-06 05:06:00|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|6
1733461570000|2024-12-06 05:06:10|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|2
1733461580000|2024-12-06 05:06:20|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733461590000|2024-12-06 05:06:30|48.76|48.54|48.79|48.57|48.79|48.57|48.76|48.54|4
1733461600000|2024-12-06 05:06:40|48.78|48.56|48.72|48.5|48.78|48.56|48.72|48.5|8
1733461610000|2024-12-06 05:06:50|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733461620000|2024-12-06 05:07:00|48.7|48.48|48.7|48.48|48.7|48.48|48.68|48.46|4
1733461630000|2024-12-06 05:07:10|48.69|48.47|48.64|48.42|48.69|48.47|48.64|48.42|7
1733461640000|2024-12-06 05:07:20|48.65|48.43|48.63|48.41|48.65|48.43|48.63|48.41|3
1733461650000|2024-12-06 05:07:30|48.64|48.42|48.62|48.4|48.64|48.42|48.61|48.39|5
1733461660000|2024-12-06 05:07:40|48.61|48.39|48.59|48.37|48.61|48.39|48.58|48.36|4
1733461670000|2024-12-06 05:07:50|48.6|48.38|48.61|48.39|48.61|48.39|48.6|48.38|2
1733461680000|2024-12-06 05:08:00|48.62|48.4|48.61|48.39|48.62|48.4|48.6|48.38|4
1733461690000|2024-12-06 05:08:10|48.62|48.4|48.61|48.39|48.62|48.4|48.6|48.38|4
1733461700000|2024-12-06 05:08:20|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733461710000|2024-12-06 05:08:30|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733461720000|2024-12-06 05:08:40|48.6|48.38|48.59|48.37|48.62|48.4|48.59|48.37|4
1733461730000|2024-12-06 05:08:50|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733461740000|2024-12-06 05:09:00|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1733461750000|2024-12-06 05:09:10|48.55|48.33|48.53|48.31|48.55|48.33|48.53|48.31|2
1733461760000|2024-12-06 05:09:20|48.51|48.29|48.54|48.32|48.54|48.32|48.51|48.29|6
1733461770000|2024-12-06 05:09:30|48.56|48.34|48.57|48.35|48.57|48.35|48.56|48.34|2
1733461780000|2024-12-06 05:09:40|48.58|48.36|48.64|48.42|48.64|48.42|48.58|48.36|4
1733461800000|2024-12-06 05:10:00|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733461830000|2024-12-06 05:10:30|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733461850000|2024-12-06 05:10:50|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733461860000|2024-12-06 05:11:00|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733461870000|2024-12-06 05:11:10|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733461880000|2024-12-06 05:11:20|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733461890000|2024-12-06 05:11:30|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733461910000|2024-12-06 05:11:50|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733461920000|2024-12-06 05:12:00|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733461940000|2024-12-06 05:12:20|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733461950000|2024-12-06 05:12:30|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733461980000|2024-12-06 05:13:00|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733461990000|2024-12-06 05:13:10|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733462040000|2024-12-06 05:14:00|48.61|48.39|48.58|48.36|48.61|48.39|48.57|48.35|3
1733462070000|2024-12-06 05:14:30|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733462090000|2024-12-06 05:14:50|48.55|48.33|48.54|48.32|48.55|48.33|48.54|48.32|2
1733462100000|2024-12-06 05:15:00|48.53|48.31|48.43|48.21|48.54|48.32|48.43|48.21|12
1733462110000|2024-12-06 05:15:10|48.44|48.22|48.45|48.23|48.46|48.24|48.43|48.21|4
1733462120000|2024-12-06 05:15:20|48.44|48.22|48.42|48.2|48.44|48.22|48.42|48.2|2
1733462130000|2024-12-06 05:15:30|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|2
1733462140000|2024-12-06 05:15:40|48.42|48.2|48.43|48.21|48.43|48.21|48.42|48.2|2
1733462150000|2024-12-06 05:15:50|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733462170000|2024-12-06 05:16:10|48.46|48.24|48.49|48.27|48.49|48.27|48.45|48.23|5
1733462180000|2024-12-06 05:16:20|48.5|48.28|48.57|48.35|48.57|48.35|48.5|48.28|4
1733462190000|2024-12-06 05:16:30|48.58|48.36|48.6|48.38|48.6|48.38|48.58|48.36|3
1733462200000|2024-12-06 05:16:40|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|2
1733462210000|2024-12-06 05:16:50|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|2
1733462220000|2024-12-06 05:17:00|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|2
1733462230000|2024-12-06 05:17:10|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733462240000|2024-12-06 05:17:20|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733462250000|2024-12-06 05:17:30|48.65|48.43|48.69|48.47|48.69|48.47|48.65|48.43|5
1733462260000|2024-12-06 05:17:40|48.7|48.48|48.72|48.5|48.72|48.5|48.7|48.48|3
1733462270000|2024-12-06 05:17:50|48.73|48.51|48.71|48.49|48.73|48.51|48.71|48.49|5
1733462280000|2024-12-06 05:18:00|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733462290000|2024-12-06 05:18:10|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733462300000|2024-12-06 05:18:20|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733462310000|2024-12-06 05:18:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733462320000|2024-12-06 05:18:40|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733462330000|2024-12-06 05:18:50|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733462340000|2024-12-06 05:19:00|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733462350000|2024-12-06 05:19:10|48.72|48.5|48.72|48.5|48.72|48.5|48.71|48.49|3
1733462370000|2024-12-06 05:19:30|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733462380000|2024-12-06 05:19:40|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733462390000|2024-12-06 05:19:50|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733462400000|2024-12-06 05:20:00|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733462420000|2024-12-06 05:20:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733462430000|2024-12-06 05:20:30|48.75|48.53|48.73|48.51|48.75|48.53|48.73|48.51|3
1733462440000|2024-12-06 05:20:40|48.72|48.5|48.68|48.46|48.72|48.5|48.68|48.46|3
1733462450000|2024-12-06 05:20:50|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1733462460000|2024-12-06 05:21:00|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733462470000|2024-12-06 05:21:10|48.71|48.49|48.71|48.49|48.71|48.49|48.69|48.47|3
1733462480000|2024-12-06 05:21:20|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733462490000|2024-12-06 05:21:30|48.71|48.49|48.68|48.46|48.71|48.49|48.68|48.46|3
1733462510000|2024-12-06 05:21:50|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|2
1733462520000|2024-12-06 05:22:00|48.63|48.41|48.65|48.43|48.65|48.43|48.63|48.41|3
1733462530000|2024-12-06 05:22:10|48.64|48.42|48.66|48.44|48.67|48.45|48.64|48.42|5
1733462540000|2024-12-06 05:22:20|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1733462550000|2024-12-06 05:22:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733462560000|2024-12-06 05:22:40|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|4
1733462570000|2024-12-06 05:22:50|48.7|48.48|48.68|48.46|48.7|48.48|48.68|48.46|3
1733462580000|2024-12-06 05:23:00|48.65|48.43|48.67|48.45|48.68|48.46|48.64|48.42|6
1733462590000|2024-12-06 05:23:10|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733462610000|2024-12-06 05:23:30|48.67|48.45|48.69|48.47|48.69|48.47|48.67|48.45|3
1733462620000|2024-12-06 05:23:40|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733462630000|2024-12-06 05:23:50|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733462640000|2024-12-06 05:24:00|48.69|48.47|48.69|48.47|48.7|48.48|48.68|48.46|4
1733462650000|2024-12-06 05:24:10|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|6
1733462660000|2024-12-06 05:24:20|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1733462670000|2024-12-06 05:24:30|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733462680000|2024-12-06 05:24:40|48.68|48.46|48.69|48.47|48.69|48.47|48.67|48.45|4
1733462690000|2024-12-06 05:24:50|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1733462700000|2024-12-06 05:25:00|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733462710000|2024-12-06 05:25:10|48.67|48.45|48.67|48.45|48.68|48.46|48.67|48.45|3
1733462720000|2024-12-06 05:25:20|48.68|48.46|48.65|48.43|48.68|48.46|48.65|48.43|5
1733462730000|2024-12-06 05:25:30|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733462740000|2024-12-06 05:25:40|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733462760000|2024-12-06 05:26:00|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1733462770000|2024-12-06 05:26:10|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733462780000|2024-12-06 05:26:20|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733462790000|2024-12-06 05:26:30|48.69|48.47|48.71|48.49|48.71|48.49|48.69|48.47|3
1733462800000|2024-12-06 05:26:40|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1733462810000|2024-12-06 05:26:50|48.68|48.46|48.66|48.44|48.68|48.46|48.66|48.44|5
1733462820000|2024-12-06 05:27:00|48.67|48.45|48.67|48.45|48.67|48.45|48.66|48.44|3
1733462830000|2024-12-06 05:27:10|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733462840000|2024-12-06 05:27:20|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733462870000|2024-12-06 05:27:50|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|2
1733462880000|2024-12-06 05:28:00|48.67|48.45|48.69|48.47|48.69|48.47|48.67|48.45|2
1733462890000|2024-12-06 05:28:10|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733462900000|2024-12-06 05:28:20|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1733462910000|2024-12-06 05:28:30|48.71|48.49|48.69|48.47|48.71|48.49|48.69|48.47|3
1733462930000|2024-12-06 05:28:50|48.7|48.48|48.73|48.51|48.73|48.51|48.7|48.48|4
1733462940000|2024-12-06 05:29:00|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733462950000|2024-12-06 05:29:10|48.74|48.52|48.72|48.5|48.74|48.52|48.72|48.5|3
1733462960000|2024-12-06 05:29:20|48.73|48.51|48.73|48.51|48.73|48.51|48.72|48.5|3
1733462970000|2024-12-06 05:29:30|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733462980000|2024-12-06 05:29:40|48.74|48.52|48.74|48.52|48.75|48.53|48.74|48.52|3
1733462990000|2024-12-06 05:29:50|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733463000000|2024-12-06 05:30:00|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733463010000|2024-12-06 05:30:10|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733463020000|2024-12-06 05:30:20|48.74|48.52|48.76|48.54|48.76|48.54|48.73|48.51|5
1733463030000|2024-12-06 05:30:30|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|4
1733463040000|2024-12-06 05:30:40|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733463050000|2024-12-06 05:30:50|48.77|48.55|48.77|48.55|48.77|48.55|48.76|48.54|3
1733463060000|2024-12-06 05:31:00|48.76|48.54|48.77|48.55|48.77|48.55|48.75|48.53|4
1733463070000|2024-12-06 05:31:10|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733463080000|2024-12-06 05:31:20|48.75|48.53|48.69|48.47|48.75|48.53|48.69|48.47|4
1733463090000|2024-12-06 05:31:30|48.68|48.46|48.64|48.42|48.68|48.46|48.64|48.42|4
1733463100000|2024-12-06 05:31:40|48.63|48.41|48.58|48.36|48.63|48.41|48.58|48.36|5
1733463110000|2024-12-06 05:31:50|48.59|48.37|48.63|48.41|48.63|48.41|48.59|48.37|4
1733463120000|2024-12-06 05:32:00|48.62|48.4|48.62|48.4|48.63|48.41|48.62|48.4|3
1733463130000|2024-12-06 05:32:10|48.63|48.41|48.58|48.36|48.63|48.41|48.58|48.36|5
1733463140000|2024-12-06 05:32:20|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733463150000|2024-12-06 05:32:30|48.55|48.33|48.57|48.35|48.57|48.35|48.54|48.32|5
1733463160000|2024-12-06 05:32:40|48.59|48.37|48.58|48.36|48.6|48.38|48.58|48.36|4
1733463180000|2024-12-06 05:33:00|48.56|48.34|48.53|48.31|48.56|48.34|48.53|48.31|2
1733463190000|2024-12-06 05:33:10|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733463210000|2024-12-06 05:33:30|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733463220000|2024-12-06 05:33:40|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733463250000|2024-12-06 05:34:10|48.53|48.31|48.55|48.33|48.55|48.33|48.53|48.31|2
1733463260000|2024-12-06 05:34:20|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733463280000|2024-12-06 05:34:40|48.55|48.33|48.54|48.32|48.55|48.33|48.54|48.32|2
1733463300000|2024-12-06 05:35:00|48.53|48.31|48.55|48.33|48.55|48.33|48.53|48.31|3
1733463310000|2024-12-06 05:35:10|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733463320000|2024-12-06 05:35:20|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1733463330000|2024-12-06 05:35:30|48.53|48.31|48.55|48.33|48.55|48.33|48.53|48.31|2
1733463340000|2024-12-06 05:35:40|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733463360000|2024-12-06 05:36:00|48.55|48.33|48.55|48.33|48.55|48.33|48.54|48.32|3
1733463370000|2024-12-06 05:36:10|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733463380000|2024-12-06 05:36:20|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1733463390000|2024-12-06 05:36:30|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733463400000|2024-12-06 05:36:40|48.54|48.32|48.53|48.31|48.54|48.32|48.53|48.31|2
1733463420000|2024-12-06 05:37:00|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733463430000|2024-12-06 05:37:10|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1733463440000|2024-12-06 05:37:20|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733463450000|2024-12-06 05:37:30|48.54|48.32|48.51|48.29|48.54|48.32|48.5|48.28|4
1733463460000|2024-12-06 05:37:40|48.53|48.31|48.55|48.33|48.56|48.34|48.53|48.31|5
1733463470000|2024-12-06 05:37:50|48.51|48.29|48.5|48.28|48.51|48.29|48.49|48.27|4
1733463480000|2024-12-06 05:38:00|48.49|48.27|48.44|48.22|48.49|48.27|48.44|48.22|5
1733463490000|2024-12-06 05:38:10|48.43|48.21|48.38|48.16|48.43|48.21|48.38|48.16|5
1733463500000|2024-12-06 05:38:20|48.39|48.17|48.39|48.17|48.4|48.18|48.39|48.17|3
1733463510000|2024-12-06 05:38:30|48.4|48.18|48.37|48.15|48.41|48.19|48.37|48.15|5
1733463520000|2024-12-06 05:38:40|48.4|48.18|48.39|48.17|48.4|48.18|48.39|48.17|4
1733463530000|2024-12-06 05:38:50|48.4|48.18|48.4|48.18|48.4|48.18|48.39|48.17|3
1733463540000|2024-12-06 05:39:00|48.43|48.21|48.44|48.22|48.44|48.22|48.43|48.21|2
1733463550000|2024-12-06 05:39:10|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733463570000|2024-12-06 05:39:30|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733463590000|2024-12-06 05:39:50|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733463610000|2024-12-06 05:40:10|48.46|48.24|48.44|48.22|48.46|48.24|48.44|48.22|3
1733463640000|2024-12-06 05:40:40|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733463660000|2024-12-06 05:41:00|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733463670000|2024-12-06 05:41:10|48.45|48.23|48.45|48.23|48.47|48.25|48.44|48.22|5
1733463680000|2024-12-06 05:41:20|48.47|48.25|48.49|48.27|48.49|48.27|48.47|48.25|3
1733463690000|2024-12-06 05:41:30|48.45|48.23|48.45|48.23|48.46|48.24|48.45|48.23|3
1733463710000|2024-12-06 05:41:50|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733463740000|2024-12-06 05:42:20|48.44|48.22|48.43|48.21|48.44|48.22|48.43|48.21|2
1733463750000|2024-12-06 05:42:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733463760000|2024-12-06 05:42:40|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733463890000|2024-12-06 05:44:50|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733463910000|2024-12-06 05:45:10|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|2
1733463920000|2024-12-06 05:45:20|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733464000000|2024-12-06 05:46:40|48.41|48.19|48.41|48.19|48.42|48.2|48.41|48.19|3
1733464010000|2024-12-06 05:46:50|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733464030000|2024-12-06 05:47:10|48.41|48.19|48.44|48.22|48.44|48.22|48.41|48.19|3
1733464040000|2024-12-06 05:47:20|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733464050000|2024-12-06 05:47:30|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733464060000|2024-12-06 05:47:40|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733464070000|2024-12-06 05:47:50|48.44|48.22|48.43|48.21|48.44|48.22|48.43|48.21|2
1733464080000|2024-12-06 05:48:00|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733464090000|2024-12-06 05:48:10|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|2
1733464110000|2024-12-06 05:48:30|48.37|48.15|48.35|48.13|48.37|48.15|48.35|48.13|3
1733464120000|2024-12-06 05:48:40|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|4
1733464130000|2024-12-06 05:48:50|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733464150000|2024-12-06 05:49:10|48.34|48.12|48.33|48.11|48.34|48.12|48.32|48.1|4
1733464160000|2024-12-06 05:49:20|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733464170000|2024-12-06 05:49:30|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|2
1733464180000|2024-12-06 05:49:40|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733464190000|2024-12-06 05:49:50|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733464200000|2024-12-06 05:50:00|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733464230000|2024-12-06 05:50:30|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733464240000|2024-12-06 05:50:40|48.36|48.14|48.39|48.17|48.39|48.17|48.36|48.14|2
1733464250000|2024-12-06 05:50:50|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733464270000|2024-12-06 05:51:10|48.41|48.19|48.42|48.2|48.42|48.2|48.4|48.18|4
1733464280000|2024-12-06 05:51:20|48.43|48.21|48.41|48.19|48.43|48.21|48.4|48.18|3
1733464290000|2024-12-06 05:51:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733464300000|2024-12-06 05:51:40|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733464310000|2024-12-06 05:51:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733464330000|2024-12-06 05:52:10|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733464340000|2024-12-06 05:52:20|48.44|48.22|48.46|48.24|48.46|48.24|48.44|48.22|3
1733464350000|2024-12-06 05:52:30|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733464370000|2024-12-06 05:52:50|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733464380000|2024-12-06 05:53:00|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733464400000|2024-12-06 05:53:20|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733464430000|2024-12-06 05:53:50|48.45|48.23|48.45|48.23|48.45|48.23|48.44|48.22|3
1733464450000|2024-12-06 05:54:10|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733464460000|2024-12-06 05:54:20|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|4
1733464480000|2024-12-06 05:54:40|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733464490000|2024-12-06 05:54:50|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733464500000|2024-12-06 05:55:00|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733464520000|2024-12-06 05:55:20|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733464530000|2024-12-06 05:55:30|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733464540000|2024-12-06 05:55:40|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733464560000|2024-12-06 05:56:00|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733464580000|2024-12-06 05:56:20|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733464600000|2024-12-06 05:56:40|48.48|48.26|48.46|48.24|48.48|48.26|48.46|48.24|3
1733464610000|2024-12-06 05:56:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733464620000|2024-12-06 05:57:00|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733464630000|2024-12-06 05:57:10|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1733464640000|2024-12-06 05:57:20|48.46|48.24|48.46|48.24|48.46|48.24|48.45|48.23|3
1733464650000|2024-12-06 05:57:30|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733464670000|2024-12-06 05:57:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733464680000|2024-12-06 05:58:00|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733464710000|2024-12-06 05:58:30|48.42|48.2|48.35|48.13|48.42|48.2|48.35|48.13|4
1733464720000|2024-12-06 05:58:40|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733464740000|2024-12-06 05:59:00|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733464770000|2024-12-06 05:59:30|48.35|48.13|48.36|48.14|48.36|48.14|48.33|48.11|4
1733464810000|2024-12-06 06:00:10|48.35|48.13|48.32|48.1|48.35|48.13|48.32|48.1|3
1733464830000|2024-12-06 06:00:30|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733464840000|2024-12-06 06:00:40|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1733464860000|2024-12-06 06:01:00|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733464870000|2024-12-06 06:01:10|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1733464890000|2024-12-06 06:01:30|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1733464900000|2024-12-06 06:01:40|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1733464910000|2024-12-06 06:01:50|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733464920000|2024-12-06 06:02:00|48.26|48.04|48.23|48.01|48.26|48.04|48.23|48.01|4
1733464940000|2024-12-06 06:02:20|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|6
1733464980000|2024-12-06 06:03:00|48.22|48|48.22|48|48.22|48|48.22|48|1
1733465020000|2024-12-06 06:03:40|48.2|47.98|48.18|47.96|48.2|47.98|48.18|47.96|3
1733465040000|2024-12-06 06:04:00|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|4
1733465050000|2024-12-06 06:04:10|48.19|47.97|48.19|47.97|48.2|47.98|48.19|47.97|3
1733465060000|2024-12-06 06:04:20|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733465070000|2024-12-06 06:04:30|48.23|48.01|48.26|48.04|48.26|48.04|48.23|48.01|5
1733465080000|2024-12-06 06:04:40|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733465100000|2024-12-06 06:05:00|48.28|48.06|48.31|48.09|48.31|48.09|48.28|48.06|6
1733465110000|2024-12-06 06:05:10|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733465130000|2024-12-06 06:05:30|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733465140000|2024-12-06 06:05:40|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1733465150000|2024-12-06 06:05:50|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1733465160000|2024-12-06 06:06:00|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733465170000|2024-12-06 06:06:10|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733465180000|2024-12-06 06:06:20|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733465200000|2024-12-06 06:06:40|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733465220000|2024-12-06 06:07:00|48.33|48.11|48.33|48.11|48.33|48.11|48.32|48.1|3
1733465240000|2024-12-06 06:07:20|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733465260000|2024-12-06 06:07:40|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733465270000|2024-12-06 06:07:50|48.36|48.14|48.43|48.21|48.43|48.21|48.36|48.14|6
1733465280000|2024-12-06 06:08:00|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733465290000|2024-12-06 06:08:10|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733465310000|2024-12-06 06:08:30|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|2
1733465340000|2024-12-06 06:09:00|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733465360000|2024-12-06 06:09:20|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1733465370000|2024-12-06 06:09:30|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733465380000|2024-12-06 06:09:40|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733465390000|2024-12-06 06:09:50|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733465400000|2024-12-06 06:10:00|48.4|48.18|48.39|48.17|48.4|48.18|48.39|48.17|2
1733465410000|2024-12-06 06:10:10|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|2
1733465440000|2024-12-06 06:10:40|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733465460000|2024-12-06 06:11:00|48.32|48.1|48.32|48.1|48.33|48.11|48.32|48.1|3
1733465530000|2024-12-06 06:12:10|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733465540000|2024-12-06 06:12:20|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733465560000|2024-12-06 06:12:40|48.35|48.13|48.36|48.14|48.36|48.14|48.34|48.12|8
1733465580000|2024-12-06 06:13:00|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733465590000|2024-12-06 06:13:10|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733465600000|2024-12-06 06:13:20|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733465610000|2024-12-06 06:13:30|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733465650000|2024-12-06 06:14:10|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733465660000|2024-12-06 06:14:20|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733465680000|2024-12-06 06:14:40|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733465700000|2024-12-06 06:15:00|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733465710000|2024-12-06 06:15:10|48.32|48.1|48.32|48.1|48.33|48.11|48.32|48.1|3
1733465800000|2024-12-06 06:16:40|48.3|48.08|48.27|48.05|48.3|48.08|48.23|48.01|7
1733465830000|2024-12-06 06:17:10|48.28|48.06|48.31|48.09|48.31|48.09|48.28|48.06|4
1733465850000|2024-12-06 06:17:30|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733465870000|2024-12-06 06:17:50|48.29|48.07|48.24|48.02|48.29|48.07|48.23|48.01|3
1733465890000|2024-12-06 06:18:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733465900000|2024-12-06 06:18:20|48.26|48.04|48.27|48.05|48.27|48.05|48.25|48.03|3
1733465910000|2024-12-06 06:18:30|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1733465920000|2024-12-06 06:18:40|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733465930000|2024-12-06 06:18:50|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733465940000|2024-12-06 06:19:00|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733465950000|2024-12-06 06:19:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733465970000|2024-12-06 06:19:30|48.26|48.04|48.22|48|48.26|48.04|48.22|48|3
1733465990000|2024-12-06 06:19:50|48.21|47.99|48.18|47.96|48.21|47.99|48.18|47.96|3
1733466000000|2024-12-06 06:20:00|48.17|47.95|48.19|47.97|48.19|47.97|48.17|47.95|3
1733466010000|2024-12-06 06:20:10|48.2|47.98|48.25|48.03|48.25|48.03|48.19|47.97|6
1733466030000|2024-12-06 06:20:30|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1733466040000|2024-12-06 06:20:40|48.26|48.04|48.26|48.04|48.26|48.04|48.25|48.03|3
1733466060000|2024-12-06 06:21:00|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733466070000|2024-12-06 06:21:10|48.22|48|48.22|48|48.22|48|48.22|48|1
1733466080000|2024-12-06 06:21:20|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733466100000|2024-12-06 06:21:40|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1733466110000|2024-12-06 06:21:50|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1733466120000|2024-12-06 06:22:00|48.32|48.1|48.33|48.11|48.35|48.13|48.32|48.1|4
1733466130000|2024-12-06 06:22:10|48.32|48.1|48.32|48.1|48.32|48.1|48.31|48.09|3
1733466160000|2024-12-06 06:22:40|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1733466180000|2024-12-06 06:23:00|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733466200000|2024-12-06 06:23:20|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733466220000|2024-12-06 06:23:40|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733466240000|2024-12-06 06:24:00|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733466250000|2024-12-06 06:24:10|48.32|48.1|48.32|48.1|48.33|48.11|48.32|48.1|3
1733466280000|2024-12-06 06:24:40|48.33|48.11|48.32|48.1|48.33|48.11|48.32|48.1|2
1733466290000|2024-12-06 06:24:50|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733466310000|2024-12-06 06:25:10|48.34|48.12|48.35|48.13|48.35|48.13|48.34|48.12|2
1733466330000|2024-12-06 06:25:30|48.36|48.14|48.38|48.16|48.38|48.16|48.36|48.14|2
1733466340000|2024-12-06 06:25:40|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733466370000|2024-12-06 06:26:10|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733466390000|2024-12-06 06:26:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733466410000|2024-12-06 06:26:50|48.4|48.18|48.39|48.17|48.4|48.18|48.38|48.16|4
1733466440000|2024-12-06 06:27:20|48.4|48.18|48.4|48.18|48.4|48.18|48.39|48.17|5
1733466450000|2024-12-06 06:27:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733466460000|2024-12-06 06:27:40|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733466470000|2024-12-06 06:27:50|48.41|48.19|48.41|48.19|48.41|48.19|48.4|48.18|3
1733466480000|2024-12-06 06:28:00|48.4|48.18|48.4|48.18|48.41|48.19|48.4|48.18|3
1733466490000|2024-12-06 06:28:10|48.39|48.17|48.39|48.17|48.4|48.18|48.39|48.17|3
1733466500000|2024-12-06 06:28:20|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733466510000|2024-12-06 06:28:30|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733466520000|2024-12-06 06:28:40|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733466530000|2024-12-06 06:28:50|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1733466540000|2024-12-06 06:29:00|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|2
1733466550000|2024-12-06 06:29:10|48.32|48.1|48.34|48.12|48.34|48.12|48.32|48.1|3
1733466560000|2024-12-06 06:29:20|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1733466580000|2024-12-06 06:29:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733466590000|2024-12-06 06:29:50|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733466600000|2024-12-06 06:30:00|48.35|48.13|48.33|48.11|48.35|48.13|48.32|48.1|4
1733466610000|2024-12-06 06:30:10|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733466620000|2024-12-06 06:30:20|48.35|48.13|48.34|48.12|48.36|48.14|48.34|48.12|6
1733466630000|2024-12-06 06:30:30|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1733466640000|2024-12-06 06:30:40|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733466650000|2024-12-06 06:30:50|48.36|48.14|48.36|48.14|48.36|48.14|48.35|48.13|5
1733466660000|2024-12-06 06:31:00|48.37|48.15|48.36|48.14|48.37|48.15|48.35|48.13|4
1733466680000|2024-12-06 06:31:20|48.37|48.15|48.41|48.19|48.41|48.19|48.37|48.15|4
1733466710000|2024-12-06 06:31:50|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733466740000|2024-12-06 06:32:20|48.41|48.19|48.41|48.19|48.41|48.19|48.4|48.18|3
1733466750000|2024-12-06 06:32:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733466760000|2024-12-06 06:32:40|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1733466780000|2024-12-06 06:33:00|48.39|48.17|48.41|48.19|48.41|48.19|48.39|48.17|5
1733466790000|2024-12-06 06:33:10|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733466800000|2024-12-06 06:33:20|48.43|48.21|48.45|48.23|48.45|48.23|48.43|48.21|3
1733466810000|2024-12-06 06:33:30|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733466820000|2024-12-06 06:33:40|48.45|48.23|48.34|48.12|48.45|48.23|48.33|48.11|10
1733466830000|2024-12-06 06:33:50|48.35|48.13|48.38|48.16|48.38|48.16|48.35|48.13|3
1733466850000|2024-12-06 06:34:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733466860000|2024-12-06 06:34:20|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733466880000|2024-12-06 06:34:40|48.42|48.2|48.43|48.21|48.43|48.21|48.42|48.2|2
1733466890000|2024-12-06 06:34:50|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733466920000|2024-12-06 06:35:20|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1733466930000|2024-12-06 06:35:30|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1733466940000|2024-12-06 06:35:40|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733466950000|2024-12-06 06:35:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733466960000|2024-12-06 06:36:00|48.45|48.23|48.47|48.25|48.48|48.26|48.45|48.23|4
1733466970000|2024-12-06 06:36:10|48.46|48.24|48.41|48.19|48.46|48.24|48.41|48.19|4
1733466980000|2024-12-06 06:36:20|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733466990000|2024-12-06 06:36:30|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733467000000|2024-12-06 06:36:40|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|2
1733467010000|2024-12-06 06:36:50|48.42|48.2|48.42|48.2|48.42|48.2|48.41|48.19|3
1733467020000|2024-12-06 06:37:00|48.41|48.19|48.37|48.15|48.42|48.2|48.36|48.14|9
1733467030000|2024-12-06 06:37:10|48.36|48.14|48.3|48.08|48.36|48.14|48.3|48.08|7
1733467040000|2024-12-06 06:37:20|48.31|48.09|48.28|48.06|48.33|48.11|48.28|48.06|9
1733467050000|2024-12-06 06:37:30|48.27|48.05|48.27|48.05|48.29|48.07|48.27|48.05|5
1733467060000|2024-12-06 06:37:40|48.26|48.04|48.23|48.01|48.26|48.04|48.21|47.99|10
1733467070000|2024-12-06 06:37:50|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733467080000|2024-12-06 06:38:00|48.23|48.01|48.27|48.05|48.27|48.05|48.23|48.01|7
1733467090000|2024-12-06 06:38:10|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733467100000|2024-12-06 06:38:20|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733467110000|2024-12-06 06:38:30|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1733467120000|2024-12-06 06:38:40|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733467130000|2024-12-06 06:38:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733467170000|2024-12-06 06:39:30|48.19|47.97|48.21|47.99|48.21|47.99|48.19|47.97|3
1733467190000|2024-12-06 06:39:50|48.22|48|48.22|48|48.22|48|48.22|48|1
1733467200000|2024-12-06 06:40:00|48.21|47.99|48.19|47.97|48.21|47.99|48.19|47.97|3
1733467220000|2024-12-06 06:40:20|48.2|47.98|48.23|48.01|48.23|48.01|48.2|47.98|3
1733467230000|2024-12-06 06:40:30|48.22|48|48.2|47.98|48.22|48|48.2|47.98|3
1733467260000|2024-12-06 06:41:00|48.21|47.99|48.24|48.02|48.24|48.02|48.21|47.99|5
1733467270000|2024-12-06 06:41:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733467280000|2024-12-06 06:41:20|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733467290000|2024-12-06 06:41:30|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733467300000|2024-12-06 06:41:40|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733467310000|2024-12-06 06:41:50|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733467320000|2024-12-06 06:42:00|48.24|48.02|48.22|48|48.24|48.02|48.22|48|3
1733467330000|2024-12-06 06:42:10|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733467350000|2024-12-06 06:42:30|48.22|48|48.22|48|48.22|48|48.22|48|1
1733467370000|2024-12-06 06:42:50|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733467390000|2024-12-06 06:43:10|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733467400000|2024-12-06 06:43:20|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733467420000|2024-12-06 06:43:40|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733467430000|2024-12-06 06:43:50|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733467440000|2024-12-06 06:44:00|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733467450000|2024-12-06 06:44:10|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1733467460000|2024-12-06 06:44:20|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733467470000|2024-12-06 06:44:30|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733467530000|2024-12-06 06:45:30|48.22|48|48.22|48|48.22|48|48.22|48|1
1733467540000|2024-12-06 06:45:40|48.21|47.99|48.18|47.96|48.21|47.99|48.18|47.96|3
1733467560000|2024-12-06 06:46:00|48.17|47.95|48.13|47.91|48.17|47.95|48.13|47.91|5
1733467570000|2024-12-06 06:46:10|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733467600000|2024-12-06 06:46:40|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733467610000|2024-12-06 06:46:50|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733467640000|2024-12-06 06:47:20|48.1|47.88|48.09|47.87|48.1|47.88|48.09|47.87|2
1733467670000|2024-12-06 06:47:50|48.1|47.88|48.09|47.87|48.1|47.88|48.09|47.87|2
1733467750000|2024-12-06 06:49:10|48.1|47.88|48.13|47.91|48.13|47.91|48.1|47.88|2
1733467770000|2024-12-06 06:49:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733467790000|2024-12-06 06:49:50|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733467810000|2024-12-06 06:50:10|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1733467820000|2024-12-06 06:50:20|48.12|47.9|48.11|47.89|48.12|47.9|48.11|47.89|2
1733467830000|2024-12-06 06:50:30|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733467840000|2024-12-06 06:50:40|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733467870000|2024-12-06 06:51:10|48.16|47.94|48.16|47.94|48.16|47.94|48.15|47.93|3
1733467890000|2024-12-06 06:51:30|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733467900000|2024-12-06 06:51:40|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733467910000|2024-12-06 06:51:50|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733467920000|2024-12-06 06:52:00|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733467930000|2024-12-06 06:52:10|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733467940000|2024-12-06 06:52:20|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733467950000|2024-12-06 06:52:30|48.17|47.95|48.16|47.94|48.17|47.95|48.16|47.94|2
1733467960000|2024-12-06 06:52:40|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733467980000|2024-12-06 06:53:00|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733468000000|2024-12-06 06:53:20|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733468030000|2024-12-06 06:53:50|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733468040000|2024-12-06 06:54:00|48.21|47.99|48.22|48|48.23|48.01|48.21|47.99|4
1733468050000|2024-12-06 06:54:10|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733468060000|2024-12-06 06:54:20|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733468080000|2024-12-06 06:54:40|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733468130000|2024-12-06 06:55:30|48.26|48.04|48.32|48.1|48.32|48.1|48.26|48.04|7
1733468140000|2024-12-06 06:55:40|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733468180000|2024-12-06 06:56:20|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733468210000|2024-12-06 06:56:50|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733468220000|2024-12-06 06:57:00|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733468230000|2024-12-06 06:57:10|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|2
1733468240000|2024-12-06 06:57:20|48.29|48.07|48.28|48.06|48.29|48.07|48.28|48.06|2
1733468250000|2024-12-06 06:57:30|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733468270000|2024-12-06 06:57:50|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733468280000|2024-12-06 06:58:00|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1733468290000|2024-12-06 06:58:10|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1733468300000|2024-12-06 06:58:20|48.3|48.08|48.28|48.06|48.3|48.08|48.28|48.06|3
1733468310000|2024-12-06 06:58:30|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733468350000|2024-12-06 06:59:10|48.3|48.08|48.3|48.08|48.3|48.08|48.29|48.07|3
1733468380000|2024-12-06 06:59:40|48.29|48.07|48.29|48.07|48.29|48.07|48.28|48.06|3
1733468390000|2024-12-06 06:59:50|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733468400000|2024-12-06 07:00:00|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733468410000|2024-12-06 07:00:10|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733468420000|2024-12-06 07:00:20|48.24|48.02|48.23|48.01|48.25|48.03|48.23|48.01|3
1733468430000|2024-12-06 07:00:30|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733468440000|2024-12-06 07:00:40|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733468450000|2024-12-06 07:00:50|48.22|48|48.2|47.98|48.22|48|48.2|47.98|5
1733468470000|2024-12-06 07:01:10|48.21|47.99|48.19|47.97|48.21|47.99|48.19|47.97|2
1733468480000|2024-12-06 07:01:20|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733468490000|2024-12-06 07:01:30|48.17|47.95|48.17|47.95|48.18|47.96|48.17|47.95|3
1733468500000|2024-12-06 07:01:40|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733468510000|2024-12-06 07:01:50|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733468520000|2024-12-06 07:02:00|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733468530000|2024-12-06 07:02:10|48.24|48.02|48.22|48|48.24|48.02|48.22|48|2
1733468540000|2024-12-06 07:02:20|48.24|48.02|48.23|48.01|48.24|48.02|48.22|48|3
1733468550000|2024-12-06 07:02:30|48.22|48|48.22|48|48.22|48|48.22|48|1
1733468560000|2024-12-06 07:02:40|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733468580000|2024-12-06 07:03:00|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733468610000|2024-12-06 07:03:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733468620000|2024-12-06 07:03:40|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733468640000|2024-12-06 07:04:00|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733468660000|2024-12-06 07:04:20|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1733468680000|2024-12-06 07:04:40|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1733468690000|2024-12-06 07:04:50|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1733468700000|2024-12-06 07:05:00|48.16|47.94|48.12|47.9|48.16|47.94|48.12|47.9|5
1733468710000|2024-12-06 07:05:10|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1733468720000|2024-12-06 07:05:20|48.11|47.89|48.11|47.89|48.11|47.89|48.1|47.88|3
1733468730000|2024-12-06 07:05:30|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733468770000|2024-12-06 07:06:10|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1733468790000|2024-12-06 07:06:30|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733468830000|2024-12-06 07:07:10|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733468850000|2024-12-06 07:07:30|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733468860000|2024-12-06 07:07:40|48.05|47.83|48.05|47.83|48.06|47.84|48.05|47.83|5
1733468870000|2024-12-06 07:07:50|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1733468880000|2024-12-06 07:08:00|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|2
1733468910000|2024-12-06 07:08:30|48.09|47.87|48.07|47.85|48.09|47.87|48.07|47.85|3
1733468920000|2024-12-06 07:08:40|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733468930000|2024-12-06 07:08:50|48.07|47.85|48.05|47.83|48.07|47.85|48.05|47.83|2
1733468970000|2024-12-06 07:09:30|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733468980000|2024-12-06 07:09:40|48.05|47.83|48.05|47.83|48.06|47.84|48.05|47.83|3
1733469010000|2024-12-06 07:10:10|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733469020000|2024-12-06 07:10:20|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733469030000|2024-12-06 07:10:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733469040000|2024-12-06 07:10:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1733469050000|2024-12-06 07:10:50|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733469060000|2024-12-06 07:11:00|47.98|47.76|47.95|47.73|47.98|47.76|47.95|47.73|3
1733469070000|2024-12-06 07:11:10|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1733469110000|2024-12-06 07:11:50|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733469130000|2024-12-06 07:12:10|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733469150000|2024-12-06 07:12:30|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733469180000|2024-12-06 07:13:00|47.95|47.73|47.96|47.74|47.96|47.74|47.95|47.73|2
1733469190000|2024-12-06 07:13:10|47.97|47.75|47.99|47.77|47.99|47.77|47.97|47.75|3
1733469200000|2024-12-06 07:13:20|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733469210000|2024-12-06 07:13:30|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733469220000|2024-12-06 07:13:40|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733469230000|2024-12-06 07:13:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733469250000|2024-12-06 07:14:10|47.99|47.77|47.99|47.77|47.99|47.77|47.98|47.76|3
1733469260000|2024-12-06 07:14:20|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733469270000|2024-12-06 07:14:30|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1733469290000|2024-12-06 07:14:50|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733469310000|2024-12-06 07:15:10|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733469320000|2024-12-06 07:15:20|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1733469330000|2024-12-06 07:15:30|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733469350000|2024-12-06 07:15:50|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733469360000|2024-12-06 07:16:00|47.96|47.74|47.96|47.74|47.97|47.75|47.96|47.74|3
1733469370000|2024-12-06 07:16:10|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1733469380000|2024-12-06 07:16:20|47.95|47.73|47.94|47.72|47.95|47.73|47.94|47.72|4
1733469410000|2024-12-06 07:16:50|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733469420000|2024-12-06 07:17:00|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1733469440000|2024-12-06 07:17:20|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1733469450000|2024-12-06 07:17:30|47.98|47.76|48.02|47.8|48.02|47.8|47.98|47.76|4
1733469460000|2024-12-06 07:17:40|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733469480000|2024-12-06 07:18:00|48.01|47.79|47.99|47.77|48.01|47.79|47.99|47.77|3
1733469490000|2024-12-06 07:18:10|48|47.78|48|47.78|48|47.78|48|47.78|1
1733469530000|2024-12-06 07:18:50|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1733469540000|2024-12-06 07:19:00|47.99|47.77|47.99|47.77|48|47.78|47.97|47.75|6
1733469550000|2024-12-06 07:19:10|48|47.78|48|47.78|48|47.78|48|47.78|1
1733469560000|2024-12-06 07:19:20|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733469570000|2024-12-06 07:19:30|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1733469580000|2024-12-06 07:19:40|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733469590000|2024-12-06 07:19:50|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733469620000|2024-12-06 07:20:20|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733469630000|2024-12-06 07:20:30|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733469640000|2024-12-06 07:20:40|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733469650000|2024-12-06 07:20:50|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733469690000|2024-12-06 07:21:30|48.04|47.82|48.06|47.84|48.06|47.84|48.04|47.82|3
1733469740000|2024-12-06 07:22:20|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733469750000|2024-12-06 07:22:30|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733469760000|2024-12-06 07:22:40|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733469780000|2024-12-06 07:23:00|48.05|47.83|48.05|47.83|48.05|47.83|48.04|47.82|3
1733469830000|2024-12-06 07:23:50|48.04|47.82|48.05|47.83|48.05|47.83|48.03|47.81|3
1733469840000|2024-12-06 07:24:00|48.04|47.82|48.02|47.8|48.04|47.82|48.02|47.8|3
1733469860000|2024-12-06 07:24:20|48.01|47.79|47.94|47.72|48.01|47.79|47.94|47.72|6
1733469870000|2024-12-06 07:24:30|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733469880000|2024-12-06 07:24:40|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733469890000|2024-12-06 07:24:50|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1733469900000|2024-12-06 07:25:00|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733469910000|2024-12-06 07:25:10|47.96|47.74|48.01|47.79|48.01|47.79|47.96|47.74|7
1733469920000|2024-12-06 07:25:20|47.99|47.77|47.97|47.75|47.99|47.77|47.95|47.73|6
1733469930000|2024-12-06 07:25:30|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1733469940000|2024-12-06 07:25:40|47.98|47.76|47.97|47.75|47.98|47.76|47.96|47.74|4
1733469950000|2024-12-06 07:25:50|47.96|47.74|47.92|47.7|47.96|47.74|47.92|47.7|5
1733469960000|2024-12-06 07:26:00|47.93|47.71|47.93|47.71|47.93|47.71|47.92|47.7|3
1733469970000|2024-12-06 07:26:10|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1733469990000|2024-12-06 07:26:30|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1733470000000|2024-12-06 07:26:40|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733470010000|2024-12-06 07:26:50|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733470050000|2024-12-06 07:27:30|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733470060000|2024-12-06 07:27:40|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1733470070000|2024-12-06 07:27:50|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733470080000|2024-12-06 07:28:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733470090000|2024-12-06 07:28:10|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733470120000|2024-12-06 07:28:40|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733470140000|2024-12-06 07:29:00|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733470160000|2024-12-06 07:29:20|47.92|47.7|47.92|47.7|47.92|47.7|47.91|47.69|3
1733470170000|2024-12-06 07:29:30|47.91|47.69|47.91|47.69|47.92|47.7|47.91|47.69|3
1733470180000|2024-12-06 07:29:40|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733470190000|2024-12-06 07:29:50|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733470200000|2024-12-06 07:30:00|47.95|47.73|47.96|47.74|47.96|47.74|47.95|47.73|2
1733470220000|2024-12-06 07:30:20|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733470240000|2024-12-06 07:30:40|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733470250000|2024-12-06 07:30:50|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733470270000|2024-12-06 07:31:10|48|47.78|48|47.78|48|47.78|48|47.78|1
1733470280000|2024-12-06 07:31:20|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733470300000|2024-12-06 07:31:40|48.01|47.79|48|47.78|48.01|47.79|47.99|47.77|4
1733470320000|2024-12-06 07:32:00|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733470330000|2024-12-06 07:32:10|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733470350000|2024-12-06 07:32:30|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733470370000|2024-12-06 07:32:50|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733470380000|2024-12-06 07:33:00|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733470390000|2024-12-06 07:33:10|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733470410000|2024-12-06 07:33:30|48.11|47.89|48.15|47.93|48.15|47.93|48.11|47.89|5
1733470420000|2024-12-06 07:33:40|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733470450000|2024-12-06 07:34:10|48.15|47.93|48.16|47.94|48.16|47.94|48.15|47.93|2
1733470470000|2024-12-06 07:34:30|48.15|47.93|48.13|47.91|48.15|47.93|48.13|47.91|3
1733470480000|2024-12-06 07:34:40|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733470490000|2024-12-06 07:34:50|48.1|47.88|48.1|47.88|48.11|47.89|48.1|47.88|3
1733470500000|2024-12-06 07:35:00|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733470530000|2024-12-06 07:35:30|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733470550000|2024-12-06 07:35:50|48.13|47.91|48.15|47.93|48.15|47.93|48.13|47.91|2
1733470560000|2024-12-06 07:36:00|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733470580000|2024-12-06 07:36:20|48.17|47.95|48.16|47.94|48.17|47.95|48.16|47.94|2
1733470590000|2024-12-06 07:36:30|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733470610000|2024-12-06 07:36:50|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733470620000|2024-12-06 07:37:00|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733470630000|2024-12-06 07:37:10|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1733470640000|2024-12-06 07:37:20|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|4
1733470650000|2024-12-06 07:37:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733470660000|2024-12-06 07:37:40|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733470670000|2024-12-06 07:37:50|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733470680000|2024-12-06 07:38:00|48.15|47.93|48.15|47.93|48.16|47.94|48.15|47.93|3
1733470700000|2024-12-06 07:38:20|48.16|47.94|48.2|47.98|48.2|47.98|48.16|47.94|3
1733470710000|2024-12-06 07:38:30|48.19|47.97|48.16|47.94|48.19|47.97|48.16|47.94|2
1733470720000|2024-12-06 07:38:40|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733470750000|2024-12-06 07:39:10|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733470780000|2024-12-06 07:39:40|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733470800000|2024-12-06 07:40:00|48.16|47.94|48.15|47.93|48.16|47.94|48.15|47.93|2
1733470810000|2024-12-06 07:40:10|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733470820000|2024-12-06 07:40:20|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733470830000|2024-12-06 07:40:30|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733470840000|2024-12-06 07:40:40|48.12|47.9|48.12|47.9|48.13|47.91|48.12|47.9|3
1733470850000|2024-12-06 07:40:50|48.13|47.91|48.14|47.92|48.14|47.92|48.12|47.9|4
1733470870000|2024-12-06 07:41:10|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733470890000|2024-12-06 07:41:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733470900000|2024-12-06 07:41:40|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733470920000|2024-12-06 07:42:00|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733470930000|2024-12-06 07:42:10|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733470940000|2024-12-06 07:42:20|48.14|47.92|48.14|47.92|48.14|47.92|48.13|47.91|3
1733470950000|2024-12-06 07:42:30|48.15|47.93|48.17|47.95|48.17|47.95|48.15|47.93|3
1733470960000|2024-12-06 07:42:40|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1733470990000|2024-12-06 07:43:10|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733471000000|2024-12-06 07:43:20|48.19|47.97|48.18|47.96|48.19|47.97|48.17|47.95|4
1733471050000|2024-12-06 07:44:10|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733471060000|2024-12-06 07:44:20|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1733471070000|2024-12-06 07:44:30|48.16|47.94|48.15|47.93|48.16|47.94|48.14|47.92|4
1733471080000|2024-12-06 07:44:40|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733471100000|2024-12-06 07:45:00|48.15|47.93|48.12|47.9|48.15|47.93|48.12|47.9|3
1733471130000|2024-12-06 07:45:30|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1733471140000|2024-12-06 07:45:40|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733471160000|2024-12-06 07:46:00|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733471170000|2024-12-06 07:46:10|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733471210000|2024-12-06 07:46:50|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|2
1733471220000|2024-12-06 07:47:00|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733471230000|2024-12-06 07:47:10|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733471240000|2024-12-06 07:47:20|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1733471250000|2024-12-06 07:47:30|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733471270000|2024-12-06 07:47:50|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733471280000|2024-12-06 07:48:00|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733471290000|2024-12-06 07:48:10|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733471300000|2024-12-06 07:48:20|48.05|47.83|48.03|47.81|48.05|47.83|48.03|47.81|3
1733471310000|2024-12-06 07:48:30|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733471330000|2024-12-06 07:48:50|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733471340000|2024-12-06 07:49:00|48.04|47.82|48.01|47.79|48.04|47.82|48.01|47.79|2
1733471360000|2024-12-06 07:49:20|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733471380000|2024-12-06 07:49:40|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733471400000|2024-12-06 07:50:00|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733471420000|2024-12-06 07:50:20|48.03|47.81|48.06|47.84|48.06|47.84|48.03|47.81|2
1733471450000|2024-12-06 07:50:50|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|2
1733471470000|2024-12-06 07:51:10|48.03|47.81|48.03|47.81|48.04|47.82|48.03|47.81|3
1733471480000|2024-12-06 07:51:20|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|4
1733471490000|2024-12-06 07:51:30|48.02|47.8|48|47.78|48.02|47.8|48|47.78|3
1733471500000|2024-12-06 07:51:40|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733471510000|2024-12-06 07:51:50|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733471520000|2024-12-06 07:52:00|47.98|47.76|48|47.78|48|47.78|47.98|47.76|3
1733471530000|2024-12-06 07:52:10|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733471540000|2024-12-06 07:52:20|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733471550000|2024-12-06 07:52:30|48|47.78|48|47.78|48|47.78|48|47.78|1
1733471560000|2024-12-06 07:52:40|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733471590000|2024-12-06 07:53:10|48.02|47.8|48.02|47.8|48.02|47.8|48.01|47.79|3
1733471600000|2024-12-06 07:53:20|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1733471610000|2024-12-06 07:53:30|48.02|47.8|48.02|47.8|48.02|47.8|48.01|47.79|3
1733471620000|2024-12-06 07:53:40|48.03|47.81|48.05|47.83|48.05|47.83|48.03|47.81|3
1733471640000|2024-12-06 07:54:00|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733471650000|2024-12-06 07:54:10|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733471670000|2024-12-06 07:54:30|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1733471690000|2024-12-06 07:54:50|48.04|47.82|48.02|47.8|48.04|47.82|48.02|47.8|3
1733471710000|2024-12-06 07:55:10|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733471750000|2024-12-06 07:55:50|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|2
1733471760000|2024-12-06 07:56:00|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733471770000|2024-12-06 07:56:10|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733471780000|2024-12-06 07:56:20|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733471790000|2024-12-06 07:56:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733471800000|2024-12-06 07:56:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1733471810000|2024-12-06 07:56:50|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733471830000|2024-12-06 07:57:10|48|47.78|48.02|47.8|48.02|47.8|48|47.78|4
1733471870000|2024-12-06 07:57:50|48.03|47.81|48.03|47.81|48.03|47.81|48.02|47.8|3
1733471880000|2024-12-06 07:58:00|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1733471890000|2024-12-06 07:58:10|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733471920000|2024-12-06 07:58:40|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733471950000|2024-12-06 07:59:10|48|47.78|48|47.78|48|47.78|48|47.78|1
1733471960000|2024-12-06 07:59:20|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733471970000|2024-12-06 07:59:30|48|47.78|48|47.78|48.01|47.79|48|47.78|3
1733471980000|2024-12-06 07:59:40|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733471990000|2024-12-06 07:59:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733472030000|2024-12-06 08:00:30|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1733472040000|2024-12-06 08:00:40|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733472050000|2024-12-06 08:00:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1733472070000|2024-12-06 08:01:10|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733472100000|2024-12-06 08:01:40|48.01|47.79|48.05|47.83|48.05|47.83|48.01|47.79|4
1733472120000|2024-12-06 08:02:00|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733472140000|2024-12-06 08:02:20|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733472170000|2024-12-06 08:02:50|48.06|47.84|48.06|47.84|48.06|47.84|48.05|47.83|3
1733472180000|2024-12-06 08:03:00|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|2
1733472200000|2024-12-06 08:03:20|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733472220000|2024-12-06 08:03:40|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733472240000|2024-12-06 08:04:00|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733472250000|2024-12-06 08:04:10|48.08|47.86|48.08|47.86|48.08|47.86|48.07|47.85|7
1733472270000|2024-12-06 08:04:30|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733472280000|2024-12-06 08:04:40|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733472290000|2024-12-06 08:04:50|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|2
1733472300000|2024-12-06 08:05:00|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733472310000|2024-12-06 08:05:10|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733472320000|2024-12-06 08:05:20|48|47.78|48.01|47.79|48.01|47.79|47.99|47.77|4
1733472330000|2024-12-06 08:05:30|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733472340000|2024-12-06 08:05:40|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1733472350000|2024-12-06 08:05:50|48.03|47.81|48.03|47.81|48.05|47.83|48.03|47.81|3
1733472360000|2024-12-06 08:06:00|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|4
1733472370000|2024-12-06 08:06:10|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733472390000|2024-12-06 08:06:30|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733472410000|2024-12-06 08:06:50|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733472420000|2024-12-06 08:07:00|48.02|47.8|48.02|47.8|48.02|47.8|48.01|47.79|3
1733472430000|2024-12-06 08:07:10|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733472440000|2024-12-06 08:07:20|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733472450000|2024-12-06 08:07:30|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733472460000|2024-12-06 08:07:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1733472470000|2024-12-06 08:07:50|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1733472500000|2024-12-06 08:08:20|48.01|47.79|48.01|47.79|48.01|47.79|48|47.78|3
1733472510000|2024-12-06 08:08:30|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733472550000|2024-12-06 08:09:10|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733472560000|2024-12-06 08:09:20|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733472570000|2024-12-06 08:09:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733472580000|2024-12-06 08:09:40|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733472590000|2024-12-06 08:09:50|48|47.78|48.01|47.79|48.01|47.79|48|47.78|2
1733472600000|2024-12-06 08:10:00|48|47.78|47.99|47.77|48|47.78|47.99|47.77|2
1733472610000|2024-12-06 08:10:10|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733472630000|2024-12-06 08:10:30|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733472640000|2024-12-06 08:10:40|48|47.78|48.02|47.8|48.02|47.8|48|47.78|3
1733472650000|2024-12-06 08:10:50|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733472660000|2024-12-06 08:11:00|48.04|47.82|48.01|47.79|48.05|47.83|48|47.78|8
1733472700000|2024-12-06 08:11:40|48|47.78|48.01|47.79|48.01|47.79|48|47.78|2
1733472710000|2024-12-06 08:11:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1733472730000|2024-12-06 08:12:10|47.99|47.77|47.96|47.74|47.99|47.77|47.96|47.74|3
1733472740000|2024-12-06 08:12:20|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1733472750000|2024-12-06 08:12:30|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733472760000|2024-12-06 08:12:40|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733472770000|2024-12-06 08:12:50|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733472790000|2024-12-06 08:13:10|47.9|47.68|47.9|47.68|47.91|47.69|47.89|47.67|7
1733472800000|2024-12-06 08:13:20|47.92|47.7|47.97|47.75|47.97|47.75|47.92|47.7|6
1733472810000|2024-12-06 08:13:30|47.98|47.76|47.98|47.76|47.98|47.76|47.97|47.75|3
1733472820000|2024-12-06 08:13:40|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733472830000|2024-12-06 08:13:50|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733472840000|2024-12-06 08:14:00|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733472850000|2024-12-06 08:14:10|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733472860000|2024-12-06 08:14:20|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1733472890000|2024-12-06 08:14:50|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733472900000|2024-12-06 08:15:00|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1733472910000|2024-12-06 08:15:10|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733472920000|2024-12-06 08:15:20|47.95|47.73|47.95|47.73|47.96|47.74|47.95|47.73|3
1733472930000|2024-12-06 08:15:30|47.97|47.75|47.99|47.77|47.99|47.77|47.97|47.75|3
1733472940000|2024-12-06 08:15:40|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733472950000|2024-12-06 08:15:50|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733472960000|2024-12-06 08:16:00|48|47.78|48.02|47.8|48.02|47.8|47.99|47.77|4
1733472970000|2024-12-06 08:16:10|48.03|47.81|48.05|47.83|48.05|47.83|48.03|47.81|3
1733472980000|2024-12-06 08:16:20|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733472990000|2024-12-06 08:16:30|48.07|47.85|48.1|47.88|48.1|47.88|48.07|47.85|4
1733473000000|2024-12-06 08:16:40|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1733473010000|2024-12-06 08:16:50|48.11|47.89|48.11|47.89|48.11|47.89|48.1|47.88|5
1733473020000|2024-12-06 08:17:00|48.12|47.9|48.11|47.89|48.12|47.9|48.11|47.89|2
1733473030000|2024-12-06 08:17:10|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|2
1733473050000|2024-12-06 08:17:30|48.1|47.88|48.08|47.86|48.1|47.88|48.08|47.86|5
1733473060000|2024-12-06 08:17:40|48.07|47.85|48.05|47.83|48.07|47.85|48.03|47.81|8
1733473070000|2024-12-06 08:17:50|48.06|47.84|48.07|47.85|48.07|47.85|48.05|47.83|4
1733473080000|2024-12-06 08:18:00|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733473100000|2024-12-06 08:18:20|48.09|47.87|48.1|47.88|48.1|47.88|48.09|47.87|2
1733473120000|2024-12-06 08:18:40|48.09|47.87|48.09|47.87|48.1|47.88|48.09|47.87|3
1733473130000|2024-12-06 08:18:50|48.08|47.86|48.06|47.84|48.08|47.86|48.06|47.84|3
1733473140000|2024-12-06 08:19:00|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733473160000|2024-12-06 08:19:20|48.08|47.86|48.1|47.88|48.1|47.88|48.08|47.86|3
1733473190000|2024-12-06 08:19:50|48.09|47.87|48.07|47.85|48.09|47.87|48.07|47.85|2
1733473210000|2024-12-06 08:20:10|48.08|47.86|48.11|47.89|48.11|47.89|48.08|47.86|4
1733473250000|2024-12-06 08:20:50|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733473260000|2024-12-06 08:21:00|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1733473280000|2024-12-06 08:21:20|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1733473310000|2024-12-06 08:21:50|48.15|47.93|48.2|47.98|48.2|47.98|48.15|47.93|4
1733473320000|2024-12-06 08:22:00|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733473340000|2024-12-06 08:22:20|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733473350000|2024-12-06 08:22:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733473360000|2024-12-06 08:22:40|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733473370000|2024-12-06 08:22:50|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733473380000|2024-12-06 08:23:00|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733473390000|2024-12-06 08:23:10|48.14|47.92|48.11|47.89|48.14|47.92|48.11|47.89|3
1733473400000|2024-12-06 08:23:20|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733473410000|2024-12-06 08:23:30|48.09|47.87|48.07|47.85|48.09|47.87|48.07|47.85|3
1733473420000|2024-12-06 08:23:40|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733473450000|2024-12-06 08:24:10|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|2
1733473460000|2024-12-06 08:24:20|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1733473480000|2024-12-06 08:24:40|48.07|47.85|48.06|47.84|48.07|47.85|48.06|47.84|2
1733473490000|2024-12-06 08:24:50|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733473510000|2024-12-06 08:25:10|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733473520000|2024-12-06 08:25:20|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1733473540000|2024-12-06 08:25:40|48.07|47.85|48.05|47.83|48.07|47.85|48.05|47.83|2
1733473570000|2024-12-06 08:26:10|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733473580000|2024-12-06 08:26:20|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733473630000|2024-12-06 08:27:10|48.03|47.81|48.01|47.79|48.03|47.81|48.01|47.79|5
1733473680000|2024-12-06 08:28:00|48|47.78|48.01|47.79|48.01|47.79|48|47.78|2
1733473690000|2024-12-06 08:28:10|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733473700000|2024-12-06 08:28:20|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733473710000|2024-12-06 08:28:30|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733473720000|2024-12-06 08:28:40|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|2
1733473730000|2024-12-06 08:28:50|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733473750000|2024-12-06 08:29:10|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733473770000|2024-12-06 08:29:30|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733473780000|2024-12-06 08:29:40|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733473850000|2024-12-06 08:30:50|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733473870000|2024-12-06 08:31:10|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733473880000|2024-12-06 08:31:20|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1733473890000|2024-12-06 08:31:30|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733473900000|2024-12-06 08:31:40|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733473920000|2024-12-06 08:32:00|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733473990000|2024-12-06 08:33:10|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733474000000|2024-12-06 08:33:20|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1733474020000|2024-12-06 08:33:40|48.04|47.82|48.04|47.82|48.04|47.82|48.03|47.81|3
1733474030000|2024-12-06 08:33:50|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733474040000|2024-12-06 08:34:00|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733474080000|2024-12-06 08:34:40|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733474110000|2024-12-06 08:35:10|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733474120000|2024-12-06 08:35:20|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733474150000|2024-12-06 08:35:50|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|2
1733474160000|2024-12-06 08:36:00|48.05|47.83|48.04|47.82|48.06|47.84|48.04|47.82|4
1733474170000|2024-12-06 08:36:10|48.03|47.81|48.02|47.8|48.04|47.82|48.02|47.8|6
1733474190000|2024-12-06 08:36:30|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|6
1733474210000|2024-12-06 08:36:50|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733474220000|2024-12-06 08:37:00|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733474230000|2024-12-06 08:37:10|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733474250000|2024-12-06 08:37:30|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|4
1733474310000|2024-12-06 08:38:30|48|47.78|48|47.78|48|47.78|48|47.78|1
1733474330000|2024-12-06 08:38:50|47.97|47.75|47.95|47.73|47.97|47.75|47.95|47.73|4
1733474340000|2024-12-06 08:39:00|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733474370000|2024-12-06 08:39:30|47.94|47.72|47.94|47.72|47.95|47.73|47.94|47.72|3
1733474380000|2024-12-06 08:39:40|47.92|47.7|47.95|47.73|47.95|47.73|47.92|47.7|3
1733474400000|2024-12-06 08:40:00|47.94|47.72|47.91|47.69|47.94|47.72|47.91|47.69|4
1733474410000|2024-12-06 08:40:10|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733474430000|2024-12-06 08:40:30|47.91|47.69|47.94|47.72|47.94|47.72|47.91|47.69|3
1733474440000|2024-12-06 08:40:40|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733474460000|2024-12-06 08:41:00|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733474520000|2024-12-06 08:42:00|47.95|47.73|47.96|47.74|47.96|47.74|47.95|47.73|2
1733474540000|2024-12-06 08:42:20|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733474550000|2024-12-06 08:42:30|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733474560000|2024-12-06 08:42:40|47.96|47.74|47.96|47.74|47.96|47.74|47.95|47.73|3
1733474590000|2024-12-06 08:43:10|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733474620000|2024-12-06 08:43:40|47.96|47.74|47.96|47.74|47.96|47.74|47.95|47.73|3
1733474640000|2024-12-06 08:44:00|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733474680000|2024-12-06 08:44:40|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1733474690000|2024-12-06 08:44:50|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733474700000|2024-12-06 08:45:00|47.97|47.75|47.94|47.72|47.97|47.75|47.94|47.72|4
1733474710000|2024-12-06 08:45:10|47.93|47.71|47.91|47.69|47.93|47.71|47.91|47.69|3
1733474720000|2024-12-06 08:45:20|47.92|47.7|47.92|47.7|47.94|47.72|47.92|47.7|3
1733474730000|2024-12-06 08:45:30|47.95|47.73|47.97|47.75|47.97|47.75|47.95|47.73|3
1733474740000|2024-12-06 08:45:40|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1733474750000|2024-12-06 08:45:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1733474760000|2024-12-06 08:46:00|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733474770000|2024-12-06 08:46:10|48|47.78|48|47.78|48|47.78|47.99|47.77|3
1733474780000|2024-12-06 08:46:20|47.99|47.77|47.95|47.73|47.99|47.77|47.95|47.73|3
1733474790000|2024-12-06 08:46:30|47.96|47.74|47.98|47.76|47.98|47.76|47.96|47.74|2
1733474810000|2024-12-06 08:46:50|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1733474840000|2024-12-06 08:47:20|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733474860000|2024-12-06 08:47:40|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733474890000|2024-12-06 08:48:10|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733474920000|2024-12-06 08:48:40|47.94|47.72|47.96|47.74|47.96|47.74|47.94|47.72|3
1733474930000|2024-12-06 08:48:50|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733474940000|2024-12-06 08:49:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733474950000|2024-12-06 08:49:10|47.93|47.71|47.92|47.7|47.93|47.71|47.91|47.69|4
1733474970000|2024-12-06 08:49:30|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733474980000|2024-12-06 08:49:40|47.92|47.7|47.92|47.7|47.93|47.71|47.92|47.7|3
1733474990000|2024-12-06 08:49:50|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733475000000|2024-12-06 08:50:00|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733475010000|2024-12-06 08:50:10|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1733475020000|2024-12-06 08:50:20|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733475030000|2024-12-06 08:50:30|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733475040000|2024-12-06 08:50:40|47.84|47.62|47.85|47.63|47.85|47.63|47.84|47.62|2
1733475050000|2024-12-06 08:50:50|47.84|47.62|47.84|47.62|47.85|47.63|47.84|47.62|3
1733475060000|2024-12-06 08:51:00|47.83|47.61|47.8|47.58|47.83|47.61|47.8|47.58|3
1733475080000|2024-12-06 08:51:20|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733475090000|2024-12-06 08:51:30|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733475100000|2024-12-06 08:51:40|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|4
1733475110000|2024-12-06 08:51:50|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733475120000|2024-12-06 08:52:00|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733475130000|2024-12-06 08:52:10|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|4
1733475140000|2024-12-06 08:52:20|47.71|47.49|47.68|47.46|47.71|47.49|47.68|47.46|3
1733475160000|2024-12-06 08:52:40|47.67|47.45|47.67|47.45|47.68|47.46|47.67|47.45|3
1733475170000|2024-12-06 08:52:50|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733475180000|2024-12-06 08:53:00|47.68|47.46|47.68|47.46|47.68|47.46|47.67|47.45|3
1733475200000|2024-12-06 08:53:20|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733475210000|2024-12-06 08:53:30|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733475260000|2024-12-06 08:54:20|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733475280000|2024-12-06 08:54:40|47.63|47.41|47.61|47.39|47.63|47.41|47.61|47.39|3
1733475300000|2024-12-06 08:55:00|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|4
1733475310000|2024-12-06 08:55:10|47.62|47.4|47.63|47.41|47.63|47.41|47.61|47.39|4
1733475320000|2024-12-06 08:55:20|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1733475340000|2024-12-06 08:55:40|47.62|47.4|47.63|47.41|47.63|47.41|47.62|47.4|2
1733475350000|2024-12-06 08:55:50|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733475360000|2024-12-06 08:56:00|47.61|47.39|47.6|47.38|47.62|47.4|47.6|47.38|4
1733475370000|2024-12-06 08:56:10|47.61|47.39|47.6|47.38|47.61|47.39|47.6|47.38|2
1733475390000|2024-12-06 08:56:30|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733475410000|2024-12-06 08:56:50|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733475420000|2024-12-06 08:57:00|47.59|47.37|47.59|47.37|47.59|47.37|47.58|47.36|3
1733475440000|2024-12-06 08:57:20|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733475450000|2024-12-06 08:57:30|47.59|47.37|47.61|47.39|47.61|47.39|47.59|47.37|3
1733475480000|2024-12-06 08:58:00|47.62|47.4|47.62|47.4|47.63|47.41|47.62|47.4|3
1733475490000|2024-12-06 08:58:10|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733475530000|2024-12-06 08:58:50|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1733475550000|2024-12-06 08:59:10|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733475560000|2024-12-06 08:59:20|47.61|47.39|47.61|47.39|47.61|47.39|47.6|47.38|5
1733475570000|2024-12-06 08:59:30|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733475610000|2024-12-06 09:00:10|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733475670000|2024-12-06 09:01:10|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733475680000|2024-12-06 09:01:20|47.59|47.37|47.59|47.37|47.6|47.38|47.59|47.37|3
1733475690000|2024-12-06 09:01:30|47.6|47.38|47.6|47.38|47.6|47.38|47.59|47.37|5
1733475700000|2024-12-06 09:01:40|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733475710000|2024-12-06 09:01:50|47.54|47.32|47.53|47.31|47.54|47.32|47.53|47.31|2
1733475720000|2024-12-06 09:02:00|47.52|47.3|47.49|47.27|47.52|47.3|47.49|47.27|3
1733475730000|2024-12-06 09:02:10|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733475740000|2024-12-06 09:02:20|47.52|47.3|47.5|47.28|47.53|47.31|47.5|47.28|5
1733475750000|2024-12-06 09:02:30|47.52|47.3|47.53|47.31|47.53|47.31|47.52|47.3|2
1733475760000|2024-12-06 09:02:40|47.54|47.32|47.56|47.34|47.56|47.34|47.54|47.32|3
1733475770000|2024-12-06 09:02:50|47.57|47.35|47.59|47.37|47.59|47.37|47.56|47.34|3
1733475780000|2024-12-06 09:03:00|47.57|47.35|47.54|47.32|47.57|47.35|47.54|47.32|4
1733475790000|2024-12-06 09:03:10|47.53|47.31|47.5|47.28|47.53|47.31|47.5|47.28|4
1733475820000|2024-12-06 09:03:40|47.49|47.27|47.49|47.27|47.49|47.27|47.49|47.27|1
1733475840000|2024-12-06 09:04:00|47.51|47.29|47.49|47.27|47.51|47.29|47.49|47.27|2
1733475850000|2024-12-06 09:04:10|47.5|47.28|47.49|47.27|47.5|47.28|47.49|47.27|4
1733475860000|2024-12-06 09:04:20|47.5|47.28|47.5|47.28|47.5|47.28|47.5|47.28|1
1733475870000|2024-12-06 09:04:30|47.49|47.27|47.49|47.27|47.49|47.27|47.49|47.27|1
1733475910000|2024-12-06 09:05:10|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733475920000|2024-12-06 09:05:20|47.44|47.22|47.43|47.21|47.44|47.22|47.43|47.21|2
1733475940000|2024-12-06 09:05:40|47.44|47.22|47.44|47.22|47.44|47.22|47.44|47.22|1
1733475950000|2024-12-06 09:05:50|47.43|47.21|47.43|47.21|47.43|47.21|47.43|47.21|1
1733476000000|2024-12-06 09:06:40|47.42|47.2|47.42|47.2|47.43|47.21|47.42|47.2|3
1733476020000|2024-12-06 09:07:00|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1733476040000|2024-12-06 09:07:20|47.4|47.18|47.4|47.18|47.4|47.18|47.4|47.18|1
1733476050000|2024-12-06 09:07:30|47.39|47.17|47.38|47.16|47.39|47.17|47.38|47.16|2
1733476060000|2024-12-06 09:07:40|47.37|47.15|47.36|47.14|47.37|47.15|47.36|47.14|2
1733476090000|2024-12-06 09:08:10|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733476100000|2024-12-06 09:08:20|47.34|47.12|47.32|47.1|47.34|47.12|47.32|47.1|3
1733476120000|2024-12-06 09:08:40|47.34|47.12|47.36|47.14|47.36|47.14|47.34|47.12|3
1733476140000|2024-12-06 09:09:00|47.35|47.13|47.33|47.11|47.35|47.13|47.33|47.11|3
1733476170000|2024-12-06 09:09:30|47.32|47.1|47.32|47.1|47.32|47.1|47.32|47.1|1
1733476190000|2024-12-06 09:09:50|47.31|47.09|47.3|47.08|47.31|47.09|47.3|47.08|2
1733476200000|2024-12-06 09:10:00|47.28|47.06|47.27|47.05|47.28|47.06|47.27|47.05|2
1733476210000|2024-12-06 09:10:10|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|2
1733476230000|2024-12-06 09:10:30|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733476240000|2024-12-06 09:10:40|47.25|47.03|47.24|47.02|47.25|47.03|47.24|47.02|2
1733476250000|2024-12-06 09:10:50|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733476260000|2024-12-06 09:11:00|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733476270000|2024-12-06 09:11:10|47.25|47.03|47.24|47.02|47.25|47.03|47.24|47.02|2
1733476280000|2024-12-06 09:11:20|47.23|47.01|47.22|47|47.23|47.01|47.22|47|2
1733476300000|2024-12-06 09:11:40|47.23|47.01|47.27|47.05|47.27|47.05|47.22|47|9
1733476310000|2024-12-06 09:11:50|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733476320000|2024-12-06 09:12:00|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733476340000|2024-12-06 09:12:20|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|2
1733476370000|2024-12-06 09:12:50|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733476430000|2024-12-06 09:13:50|47.23|47.01|47.21|46.99|47.23|47.01|47.21|46.99|3
1733476440000|2024-12-06 09:14:00|47.2|46.98|47.17|46.95|47.2|46.98|47.17|46.95|2
1733476460000|2024-12-06 09:14:20|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1733476470000|2024-12-06 09:14:30|47.2|46.98|47.24|47.02|47.24|47.02|47.2|46.98|3
1733476480000|2024-12-06 09:14:40|47.23|47.01|47.21|46.99|47.23|47.01|47.21|46.99|3
1733476490000|2024-12-06 09:14:50|47.23|47.01|47.24|47.02|47.24|47.02|47.23|47.01|2
1733476500000|2024-12-06 09:15:00|47.23|47.01|47.21|46.99|47.23|47.01|47.21|46.99|3
1733476510000|2024-12-06 09:15:10|47.2|46.98|47.16|46.94|47.2|46.98|47.16|46.94|5
1733476520000|2024-12-06 09:15:20|47.15|46.93|47.16|46.94|47.16|46.94|47.15|46.93|2
1733476530000|2024-12-06 09:15:30|47.15|46.93|47.13|46.91|47.15|46.93|47.13|46.91|2
1733476540000|2024-12-06 09:15:40|47.12|46.9|47.12|46.9|47.12|46.9|47.11|46.89|3
1733476550000|2024-12-06 09:15:50|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1733476600000|2024-12-06 09:16:40|47.1|46.88|47.07|46.85|47.1|46.88|47.07|46.85|3
1733476610000|2024-12-06 09:16:50|47.05|46.83|47.04|46.82|47.05|46.83|47.03|46.81|4
1733476620000|2024-12-06 09:17:00|47.03|46.81|47.04|46.82|47.04|46.82|47.03|46.81|2
1733476630000|2024-12-06 09:17:10|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1733476660000|2024-12-06 09:17:40|47.04|46.82|47.04|46.82|47.04|46.82|47.04|46.82|1
1733476670000|2024-12-06 09:17:50|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1733476680000|2024-12-06 09:18:00|47.02|46.8|47.02|46.8|47.02|46.8|47.02|46.8|1
1733476700000|2024-12-06 09:18:20|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1733476710000|2024-12-06 09:18:30|47.04|46.82|47.03|46.81|47.04|46.82|47.03|46.81|2
1733476720000|2024-12-06 09:18:40|47.02|46.8|47.02|46.8|47.02|46.8|47.02|46.8|1
1733476730000|2024-12-06 09:18:50|47.01|46.79|47.03|46.81|47.03|46.81|47.01|46.79|3
1733476740000|2024-12-06 09:19:00|47.04|46.82|47.02|46.8|47.04|46.82|47.02|46.8|3
1733476770000|2024-12-06 09:19:30|47.03|46.81|47.05|46.83|47.05|46.83|47.03|46.81|3
1733476780000|2024-12-06 09:19:40|47.06|46.84|47.08|46.86|47.08|46.86|47.06|46.84|3
1733476790000|2024-12-06 09:19:50|47.09|46.87|47.07|46.85|47.1|46.88|47.07|46.85|5
1733476800000|2024-12-06 09:20:00|47.08|46.86|47.1|46.88|47.1|46.88|47.08|46.86|3
1733476810000|2024-12-06 09:20:10|47.08|46.86|47.02|46.8|47.08|46.86|47.02|46.8|5
1733476820000|2024-12-06 09:20:20|47.01|46.79|47.06|46.84|47.09|46.87|47.01|46.79|11
1733476830000|2024-12-06 09:20:30|47.07|46.85|47.03|46.81|47.07|46.85|47.03|46.81|4
1733476840000|2024-12-06 09:20:40|47.02|46.8|47.01|46.79|47.02|46.8|47.01|46.79|2
1733476850000|2024-12-06 09:20:50|47|46.78|47|46.78|47|46.78|47|46.78|1
1733476860000|2024-12-06 09:21:00|47.01|46.79|47.01|46.79|47.03|46.81|47.01|46.79|5
1733476870000|2024-12-06 09:21:10|47|46.78|47|46.78|47|46.78|47|46.78|1
1733476890000|2024-12-06 09:21:30|47.01|46.79|47|46.78|47.01|46.79|47|46.78|2
1733476900000|2024-12-06 09:21:40|47.02|46.8|47.03|46.81|47.03|46.81|47.02|46.8|4
1733476910000|2024-12-06 09:21:50|47.04|46.82|47.07|46.85|47.07|46.85|47.04|46.82|3
1733476920000|2024-12-06 09:22:00|47.08|46.86|47.06|46.84|47.08|46.86|47.06|46.84|5
1733476930000|2024-12-06 09:22:10|47.05|46.83|47.04|46.82|47.05|46.83|47.04|46.82|2
1733476950000|2024-12-06 09:22:30|47.05|46.83|47.06|46.84|47.06|46.84|47.05|46.83|2
1733476960000|2024-12-06 09:22:40|47.07|46.85|47.08|46.86|47.08|46.86|47.07|46.85|2
1733476970000|2024-12-06 09:22:50|47.09|46.87|47.17|46.95|47.17|46.95|47.09|46.87|8
1733476980000|2024-12-06 09:23:00|47.18|46.96|47.21|46.99|47.21|46.99|47.17|46.95|6
1733476990000|2024-12-06 09:23:10|47.22|47|47.22|47|47.22|47|47.21|46.99|3
1733477000000|2024-12-06 09:23:20|47.23|47.01|47.25|47.03|47.25|47.03|47.23|47.01|2
1733477010000|2024-12-06 09:23:30|47.26|47.04|47.29|47.07|47.29|47.07|47.26|47.04|5
1733477020000|2024-12-06 09:23:40|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|2
1733477030000|2024-12-06 09:23:50|47.26|47.04|47.26|47.04|47.26|47.04|47.26|47.04|1
1733477060000|2024-12-06 09:24:20|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733477070000|2024-12-06 09:24:30|47.24|47.02|47.21|46.99|47.24|47.02|47.21|46.99|3
1733477080000|2024-12-06 09:24:40|47.2|46.98|47.12|46.9|47.2|46.98|47.12|46.9|8
1733477090000|2024-12-06 09:24:50|47.1|46.88|47.13|46.91|47.13|46.91|47.1|46.88|4
1733477100000|2024-12-06 09:25:00|47.14|46.92|47.22|47|47.22|47|47.13|46.91|8
1733477110000|2024-12-06 09:25:10|47.2|46.98|47.17|46.95|47.2|46.98|47.17|46.95|3
1733477120000|2024-12-06 09:25:20|47.16|46.94|47.15|46.93|47.16|46.94|47.13|46.91|6
1733477140000|2024-12-06 09:25:40|47.14|46.92|47.14|46.92|47.14|46.92|47.13|46.91|3
1733477150000|2024-12-06 09:25:50|47.13|46.91|47.11|46.89|47.13|46.91|47.1|46.88|4
1733477160000|2024-12-06 09:26:00|47.1|46.88|47.09|46.87|47.1|46.88|47.09|46.87|4
1733477170000|2024-12-06 09:26:10|47.08|46.86|47.06|46.84|47.08|46.86|47.06|46.84|2
1733477180000|2024-12-06 09:26:20|47.05|46.83|47.01|46.79|47.05|46.83|47.01|46.79|5
1733477190000|2024-12-06 09:26:30|47|46.78|46.95|46.73|47|46.78|46.95|46.73|4
1733477200000|2024-12-06 09:26:40|46.96|46.74|46.97|46.75|46.98|46.76|46.96|46.74|5
1733477210000|2024-12-06 09:26:50|46.96|46.74|46.96|46.74|46.96|46.74|46.95|46.73|5
1733477220000|2024-12-06 09:27:00|46.97|46.75|46.96|46.74|46.97|46.75|46.95|46.73|6
1733477230000|2024-12-06 09:27:10|46.97|46.75|46.98|46.76|46.98|46.76|46.96|46.74|6
1733477240000|2024-12-06 09:27:20|46.97|46.75|46.96|46.74|46.97|46.75|46.96|46.74|2
1733477250000|2024-12-06 09:27:30|46.95|46.73|46.95|46.73|46.95|46.73|46.95|46.73|1
1733477260000|2024-12-06 09:27:40|46.94|46.72|46.94|46.72|46.94|46.72|46.94|46.72|1
1733477280000|2024-12-06 09:28:00|46.93|46.71|46.92|46.7|46.93|46.71|46.92|46.7|2
1733477300000|2024-12-06 09:28:20|46.91|46.69|46.9|46.68|46.92|46.7|46.9|46.68|4
1733477320000|2024-12-06 09:28:40|46.89|46.67|46.9|46.68|46.91|46.69|46.89|46.67|4
1733477330000|2024-12-06 09:28:50|46.91|46.69|46.9|46.68|46.91|46.69|46.9|46.68|2
1733477340000|2024-12-06 09:29:00|46.91|46.69|46.91|46.69|46.92|46.7|46.91|46.69|3
1733477350000|2024-12-06 09:29:10|46.92|46.7|46.92|46.7|46.93|46.71|46.92|46.7|3
1733477360000|2024-12-06 09:29:20|46.91|46.69|46.91|46.69|46.91|46.69|46.91|46.69|1
1733477370000|2024-12-06 09:29:30|46.9|46.68|46.9|46.68|46.9|46.68|46.9|46.68|1
1733477380000|2024-12-06 09:29:40|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733477390000|2024-12-06 09:29:50|46.87|46.65|46.89|46.67|46.9|46.68|46.87|46.65|5
1733477400000|2024-12-06 09:30:00|46.9|46.68|46.88|46.66|46.9|46.68|46.88|46.66|3
1733477410000|2024-12-06 09:30:10|46.87|46.65|46.86|46.64|46.87|46.65|46.83|46.61|9
1733477420000|2024-12-06 09:30:20|46.85|46.63|46.85|46.63|46.86|46.64|46.85|46.63|5
1733477430000|2024-12-06 09:30:30|46.84|46.62|46.83|46.61|46.85|46.63|46.83|46.61|10
1733477440000|2024-12-06 09:30:40|46.82|46.6|46.82|46.6|46.82|46.6|46.81|46.59|3
1733477450000|2024-12-06 09:30:50|46.81|46.59|46.81|46.59|46.81|46.59|46.81|46.59|1
1733477460000|2024-12-06 09:31:00|46.82|46.6|46.81|46.59|46.82|46.6|46.81|46.59|2
1733477470000|2024-12-06 09:31:10|46.84|46.62|46.86|46.64|46.86|46.64|46.84|46.62|5
1733477480000|2024-12-06 09:31:20|46.85|46.63|46.86|46.64|46.86|46.64|46.85|46.63|6
1733477490000|2024-12-06 09:31:30|46.85|46.63|46.81|46.59|46.85|46.63|46.81|46.59|5
1733477500000|2024-12-06 09:31:40|46.8|46.58|46.8|46.58|46.8|46.58|46.8|46.58|1
1733477510000|2024-12-06 09:31:50|46.81|46.59|46.81|46.59|46.81|46.59|46.81|46.59|1
1733477520000|2024-12-06 09:32:00|46.8|46.58|46.78|46.56|46.8|46.58|46.78|46.56|3
1733477530000|2024-12-06 09:32:10|46.77|46.55|46.77|46.55|46.77|46.55|46.77|46.55|1
1733477540000|2024-12-06 09:32:20|46.78|46.56|46.77|46.55|46.78|46.56|46.77|46.55|2
1733477550000|2024-12-06 09:32:30|46.75|46.53|46.74|46.52|46.75|46.53|46.74|46.52|2
1733477560000|2024-12-06 09:32:40|46.73|46.51|46.73|46.51|46.73|46.51|46.73|46.51|1
1733477590000|2024-12-06 09:33:10|46.74|46.52|46.78|46.56|46.78|46.56|46.74|46.52|7
1733477600000|2024-12-06 09:33:20|46.79|46.57|46.79|46.57|46.8|46.58|46.77|46.55|11
1733477610000|2024-12-06 09:33:30|46.8|46.58|46.8|46.58|46.82|46.6|46.8|46.58|7
1733477620000|2024-12-06 09:33:40|46.81|46.59|46.82|46.6|46.82|46.6|46.8|46.58|4
1733477630000|2024-12-06 09:33:50|46.83|46.61|46.88|46.66|46.88|46.66|46.83|46.61|9
1733477640000|2024-12-06 09:34:00|46.87|46.65|46.85|46.63|46.87|46.65|46.85|46.63|9
1733477650000|2024-12-06 09:34:10|46.84|46.62|46.82|46.6|46.84|46.62|46.8|46.58|10
1733477660000|2024-12-06 09:34:20|46.81|46.59|46.83|46.61|46.83|46.61|46.8|46.58|4
1733477670000|2024-12-06 09:34:30|46.84|46.62|46.87|46.65|46.88|46.66|46.84|46.62|7
1733477680000|2024-12-06 09:34:40|46.88|46.66|46.89|46.67|46.89|46.67|46.88|46.66|2
1733477690000|2024-12-06 09:34:50|46.91|46.69|46.92|46.7|46.92|46.7|46.91|46.69|2
1733477700000|2024-12-06 09:35:00|46.93|46.71|46.93|46.71|46.94|46.72|46.92|46.7|5
1733477710000|2024-12-06 09:35:10|46.94|46.72|46.96|46.74|46.96|46.74|46.94|46.72|3
1733477720000|2024-12-06 09:35:20|46.98|46.76|47.01|46.79|47.01|46.79|46.98|46.76|4
1733477730000|2024-12-06 09:35:30|47.02|46.8|47.02|46.8|47.02|46.8|47.02|46.8|1
1733477760000|2024-12-06 09:36:00|47.01|46.79|47|46.78|47.01|46.79|47|46.78|2
1733477770000|2024-12-06 09:36:10|46.99|46.77|46.89|46.67|46.99|46.77|46.89|46.67|11
1733477780000|2024-12-06 09:36:20|46.87|46.65|46.87|46.65|46.87|46.65|46.85|46.63|5
1733477790000|2024-12-06 09:36:30|46.91|46.69|46.91|46.69|46.93|46.71|46.9|46.68|5
1733477800000|2024-12-06 09:36:40|46.89|46.67|46.86|46.64|46.89|46.67|46.84|46.62|10
1733477810000|2024-12-06 09:36:50|46.85|46.63|46.84|46.62|46.85|46.63|46.84|46.62|2
1733477820000|2024-12-06 09:37:00|46.85|46.63|46.84|46.62|46.85|46.63|46.83|46.61|4
1733477830000|2024-12-06 09:37:10|46.85|46.63|46.88|46.66|46.89|46.67|46.85|46.63|4
1733477840000|2024-12-06 09:37:20|46.89|46.67|46.87|46.65|46.89|46.67|46.87|46.65|3
1733477850000|2024-12-06 09:37:30|46.88|46.66|46.88|46.66|46.89|46.67|46.87|46.65|7
1733477860000|2024-12-06 09:37:40|46.87|46.65|46.86|46.64|46.87|46.65|46.86|46.64|2
1733477870000|2024-12-06 09:37:50|46.84|46.62|46.84|46.62|46.84|46.62|46.83|46.61|7
1733477880000|2024-12-06 09:38:00|46.85|46.63|46.84|46.62|46.85|46.63|46.84|46.62|2
1733477890000|2024-12-06 09:38:10|46.87|46.65|46.83|46.61|46.89|46.67|46.83|46.61|7
1733477900000|2024-12-06 09:38:20|46.84|46.62|46.84|46.62|46.85|46.63|46.83|46.61|5
1733477910000|2024-12-06 09:38:30|46.85|46.63|46.9|46.68|46.9|46.68|46.85|46.63|6
1733477920000|2024-12-06 09:38:40|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1733477930000|2024-12-06 09:38:50|46.9|46.68|46.9|46.68|46.91|46.69|46.9|46.68|3
1733477950000|2024-12-06 09:39:10|46.89|46.67|46.92|46.7|46.92|46.7|46.89|46.67|3
1733477960000|2024-12-06 09:39:20|46.91|46.69|46.88|46.66|46.91|46.69|46.88|46.66|3
1733477970000|2024-12-06 09:39:30|46.89|46.67|46.9|46.68|46.9|46.68|46.88|46.66|4
1733477980000|2024-12-06 09:39:40|46.91|46.69|46.93|46.71|46.93|46.71|46.91|46.69|5
1733477990000|2024-12-06 09:39:50|46.94|46.72|46.94|46.72|46.94|46.72|46.94|46.72|1
1733478000000|2024-12-06 09:40:00|46.93|46.71|46.92|46.7|46.93|46.71|46.92|46.7|2
1733478010000|2024-12-06 09:40:10|46.94|46.72|46.97|46.75|46.97|46.75|46.94|46.72|3
1733478020000|2024-12-06 09:40:20|46.99|46.77|46.99|46.77|46.99|46.77|46.97|46.75|3
1733478030000|2024-12-06 09:40:30|46.98|46.76|46.92|46.7|46.98|46.76|46.91|46.69|10
1733478040000|2024-12-06 09:40:40|46.91|46.69|46.91|46.69|46.93|46.71|46.9|46.68|6
1733478050000|2024-12-06 09:40:50|46.92|46.7|46.92|46.7|46.92|46.7|46.92|46.7|1
1733478060000|2024-12-06 09:41:00|46.91|46.69|46.95|46.73|46.95|46.73|46.91|46.69|5
1733478070000|2024-12-06 09:41:10|46.97|46.75|46.98|46.76|46.98|46.76|46.97|46.75|6
1733478080000|2024-12-06 09:41:20|46.96|46.74|46.96|46.74|46.96|46.74|46.95|46.73|3
1733478090000|2024-12-06 09:41:30|46.97|46.75|46.97|46.75|46.97|46.75|46.97|46.75|1
1733478120000|2024-12-06 09:42:00|46.98|46.76|47.04|46.82|47.04|46.82|46.98|46.76|7
1733478130000|2024-12-06 09:42:10|47.05|46.83|47.09|46.87|47.09|46.87|47.05|46.83|4
1733478140000|2024-12-06 09:42:20|47.08|46.86|47.08|46.86|47.08|46.86|47.08|46.86|1
1733478150000|2024-12-06 09:42:30|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1733478160000|2024-12-06 09:42:40|47.06|46.84|47.05|46.83|47.06|46.84|47.04|46.82|4
1733478170000|2024-12-06 09:42:50|47.04|46.82|47.04|46.82|47.04|46.82|47.04|46.82|1
1733478180000|2024-12-06 09:43:00|47.05|46.83|47|46.78|47.05|46.83|47|46.78|3
1733478190000|2024-12-06 09:43:10|47.01|46.79|47|46.78|47.01|46.79|47|46.78|4
1733478200000|2024-12-06 09:43:20|46.99|46.77|47|46.78|47|46.78|46.99|46.77|2
1733478210000|2024-12-06 09:43:30|47.01|46.79|47.02|46.8|47.02|46.8|47|46.78|3
1733478220000|2024-12-06 09:43:40|47.01|46.79|47.01|46.79|47.01|46.79|47.01|46.79|1
1733478230000|2024-12-06 09:43:50|47.02|46.8|47.02|46.8|47.02|46.8|47.02|46.8|1
1733478240000|2024-12-06 09:44:00|47.01|46.79|47.01|46.79|47.02|46.8|47.01|46.79|3
1733478250000|2024-12-06 09:44:10|47.02|46.8|47.02|46.8|47.02|46.8|47.01|46.79|3
1733478270000|2024-12-06 09:44:30|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1733478280000|2024-12-06 09:44:40|47.04|46.82|47.07|46.85|47.07|46.85|47.04|46.82|2
1733478300000|2024-12-06 09:45:00|47.06|46.84|47.06|46.84|47.06|46.84|47.05|46.83|3
1733478310000|2024-12-06 09:45:10|47.08|46.86|47.08|46.86|47.08|46.86|47.08|46.86|1
1733478320000|2024-12-06 09:45:20|47.09|46.87|47.09|46.87|47.09|46.87|47.09|46.87|1
1733478330000|2024-12-06 09:45:30|47.1|46.88|47.11|46.89|47.11|46.89|47.1|46.88|2
1733478340000|2024-12-06 09:45:40|47.12|46.9|47.16|46.94|47.16|46.94|47.12|46.9|4
1733478350000|2024-12-06 09:45:50|47.17|46.95|47.19|46.97|47.19|46.97|47.17|46.95|3
1733478380000|2024-12-06 09:46:20|47.18|46.96|47.14|46.92|47.18|46.96|47.14|46.92|4
1733478390000|2024-12-06 09:46:30|47.13|46.91|47.1|46.88|47.13|46.91|47.1|46.88|3
1733478400000|2024-12-06 09:46:40|47.11|46.89|47.1|46.88|47.12|46.9|47.1|46.88|4
1733478420000|2024-12-06 09:47:00|47.09|46.87|47.09|46.87|47.1|46.88|47.08|46.86|5
1733478430000|2024-12-06 09:47:10|47.08|46.86|47.02|46.8|47.08|46.86|47.02|46.8|3
1733478440000|2024-12-06 09:47:20|47.01|46.79|47.03|46.81|47.06|46.84|47.01|46.79|10
1733478450000|2024-12-06 09:47:30|47.04|46.82|47.08|46.86|47.08|46.86|47.04|46.82|5
1733478460000|2024-12-06 09:47:40|47.09|46.87|47.08|46.86|47.09|46.87|47.08|46.86|2
1733478480000|2024-12-06 09:48:00|47.05|46.83|47.03|46.81|47.05|46.83|47.01|46.79|6
1733478490000|2024-12-06 09:48:10|47.06|46.84|47.07|46.85|47.08|46.86|47.06|46.84|4
1733478500000|2024-12-06 09:48:20|47.06|46.84|47.05|46.83|47.06|46.84|47.05|46.83|2
1733478510000|2024-12-06 09:48:30|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1733478520000|2024-12-06 09:48:40|47.04|46.82|47.04|46.82|47.04|46.82|47.04|46.82|1
1733478530000|2024-12-06 09:48:50|47.05|46.83|47.05|46.83|47.05|46.83|47.05|46.83|1
1733478550000|2024-12-06 09:49:10|47.06|46.84|47.07|46.85|47.07|46.85|47.06|46.84|2
1733478560000|2024-12-06 09:49:20|47.08|46.86|47.1|46.88|47.1|46.88|47.08|46.86|2
1733478580000|2024-12-06 09:49:40|47.11|46.89|47.12|46.9|47.12|46.9|47.11|46.89|2
1733478590000|2024-12-06 09:49:50|47.13|46.91|47.13|46.91|47.13|46.91|47.13|46.91|1
1733478600000|2024-12-06 09:50:00|47.11|46.89|47.1|46.88|47.12|46.9|47.1|46.88|4
1733478610000|2024-12-06 09:50:10|47.09|46.87|47.04|46.82|47.09|46.87|47.04|46.82|6
1733478620000|2024-12-06 09:50:20|47.05|46.83|47.02|46.8|47.06|46.84|47|46.78|15
1733478630000|2024-12-06 09:50:30|47.01|46.79|47|46.78|47.01|46.79|47|46.78|4
1733478640000|2024-12-06 09:50:40|46.99|46.77|46.96|46.74|46.99|46.77|46.96|46.74|8
1733478650000|2024-12-06 09:50:50|46.95|46.73|46.93|46.71|46.95|46.73|46.91|46.69|9
1733478660000|2024-12-06 09:51:00|46.94|46.72|47.02|46.8|47.02|46.8|46.94|46.72|8
1733478670000|2024-12-06 09:51:10|47.01|46.79|46.99|46.77|47.01|46.79|46.96|46.74|13
1733478680000|2024-12-06 09:51:20|47|46.78|47.03|46.81|47.03|46.81|47|46.78|4
1733478700000|2024-12-06 09:51:40|47.02|46.8|47.02|46.8|47.02|46.8|47.02|46.8|1
1733478710000|2024-12-06 09:51:50|47.01|46.79|47.03|46.81|47.03|46.81|46.93|46.71|13
1733478720000|2024-12-06 09:52:00|47.02|46.8|46.98|46.76|47.02|46.8|46.98|46.76|8
1733478730000|2024-12-06 09:52:10|47|46.78|47.05|46.83|47.05|46.83|46.99|46.77|6
1733478740000|2024-12-06 09:52:20|47.06|46.84|47.02|46.8|47.06|46.84|47.02|46.8|12
1733478750000|2024-12-06 09:52:30|47.01|46.79|47|46.78|47.02|46.8|46.99|46.77|13
1733478760000|2024-12-06 09:52:40|46.99|46.77|46.97|46.75|46.99|46.77|46.96|46.74|8
1733478770000|2024-12-06 09:52:50|46.96|46.74|46.95|46.73|46.96|46.74|46.93|46.71|8
1733478780000|2024-12-06 09:53:00|46.96|46.74|47|46.78|47|46.78|46.96|46.74|3
1733478790000|2024-12-06 09:53:10|47.03|46.81|47.04|46.82|47.05|46.83|47.03|46.81|6
1733478800000|2024-12-06 09:53:20|47.05|46.83|47.06|46.84|47.06|46.84|47.04|46.82|6
1733478810000|2024-12-06 09:53:30|47.08|46.86|47.12|46.9|47.12|46.9|47.08|46.86|2
1733478820000|2024-12-06 09:53:40|47.1|46.88|47.06|46.84|47.1|46.88|47.06|46.84|3
1733478830000|2024-12-06 09:53:50|47.07|46.85|47.03|46.81|47.07|46.85|47.03|46.81|6
1733478840000|2024-12-06 09:54:00|47.02|46.8|47.04|46.82|47.05|46.83|47.02|46.8|7
1733478850000|2024-12-06 09:54:10|47.05|46.83|47.05|46.83|47.05|46.83|47.04|46.82|3
1733478860000|2024-12-06 09:54:20|47.03|46.81|47.02|46.8|47.03|46.81|47.02|46.8|2
1733478870000|2024-12-06 09:54:30|47.04|46.82|47.02|46.8|47.04|46.82|47.02|46.8|2
1733478880000|2024-12-06 09:54:40|47.04|46.82|47.05|46.83|47.05|46.83|47.04|46.82|2
1733478890000|2024-12-06 09:54:50|47.06|46.84|47.06|46.84|47.06|46.84|47.06|46.84|1
1733478900000|2024-12-06 09:55:00|47.08|46.86|47.12|46.9|47.12|46.9|47.08|46.86|7
1733478910000|2024-12-06 09:55:10|47.13|46.91|47.11|46.89|47.13|46.91|47.1|46.88|6
1733478920000|2024-12-06 09:55:20|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1733478930000|2024-12-06 09:55:30|47.1|46.88|47.08|46.86|47.1|46.88|47.08|46.86|4
1733478940000|2024-12-06 09:55:40|47.09|46.87|47.06|46.84|47.09|46.87|47.06|46.84|4
1733478950000|2024-12-06 09:55:50|47.05|46.83|47.06|46.84|47.06|46.84|47.04|46.82|6
1733478960000|2024-12-06 09:56:00|47.05|46.83|47.04|46.82|47.07|46.85|47.04|46.82|5
1733478970000|2024-12-06 09:56:10|47.03|46.81|46.98|46.76|47.04|46.82|46.98|46.76|7
1733478980000|2024-12-06 09:56:20|46.99|46.77|46.97|46.75|46.99|46.77|46.97|46.75|6
1733478990000|2024-12-06 09:56:30|46.98|46.76|46.98|46.76|46.99|46.77|46.97|46.75|4
1733479000000|2024-12-06 09:56:40|46.99|46.77|46.97|46.75|47|46.78|46.97|46.75|5
1733479010000|2024-12-06 09:56:50|46.96|46.74|46.95|46.73|46.96|46.74|46.94|46.72|3
1733479020000|2024-12-06 09:57:00|46.94|46.72|46.92|46.7|46.94|46.72|46.92|46.7|4
1733479030000|2024-12-06 09:57:10|46.91|46.69|46.88|46.66|46.91|46.69|46.88|46.66|2
1733479040000|2024-12-06 09:57:20|46.86|46.64|46.87|46.65|46.88|46.66|46.86|46.64|3
1733479050000|2024-12-06 09:57:30|46.86|46.64|46.87|46.65|46.87|46.65|46.86|46.64|6
1733479060000|2024-12-06 09:57:40|46.86|46.64|46.86|46.64|46.86|46.64|46.86|46.64|1
1733479070000|2024-12-06 09:57:50|46.87|46.65|46.86|46.64|46.87|46.65|46.86|46.64|2
1733479080000|2024-12-06 09:58:00|46.88|46.66|46.89|46.67|46.89|46.67|46.86|46.64|4
1733479090000|2024-12-06 09:58:10|46.93|46.71|46.97|46.75|46.97|46.75|46.93|46.71|4
1733479100000|2024-12-06 09:58:20|46.96|46.74|46.94|46.72|46.97|46.75|46.92|46.7|13
1733479110000|2024-12-06 09:58:30|46.95|46.73|46.96|46.74|46.96|46.74|46.95|46.73|2
1733479150000|2024-12-06 09:59:10|46.97|46.75|46.97|46.75|46.97|46.75|46.97|46.75|1
1733479170000|2024-12-06 09:59:30|46.96|46.74|46.96|46.74|46.96|46.74|46.96|46.74|1
1733479180000|2024-12-06 09:59:40|46.95|46.73|46.94|46.72|46.95|46.73|46.94|46.72|4
1733479190000|2024-12-06 09:59:50|46.93|46.71|46.9|46.68|46.93|46.71|46.9|46.68|4
1733479200000|2024-12-06 10:00:00|46.89|46.67|46.96|46.74|46.96|46.74|46.88|46.66|9
1733479210000|2024-12-06 10:00:10|46.97|46.75|46.93|46.71|46.97|46.75|46.93|46.71|8
1733479220000|2024-12-06 10:00:20|46.94|46.72|46.93|46.71|46.94|46.72|46.93|46.71|4
1733479230000|2024-12-06 10:00:30|46.94|46.72|46.96|46.74|46.96|46.74|46.93|46.71|7
1733479240000|2024-12-06 10:00:40|46.97|46.75|46.97|46.75|46.97|46.75|46.97|46.75|1
1733479250000|2024-12-06 10:00:50|46.96|46.74|46.98|46.76|46.98|46.76|46.96|46.74|3
1733479260000|2024-12-06 10:01:00|46.97|46.75|46.95|46.73|46.97|46.75|46.95|46.73|3
1733479270000|2024-12-06 10:01:10|46.96|46.74|46.96|46.74|46.97|46.75|46.94|46.72|9
1733479280000|2024-12-06 10:01:20|46.97|46.75|46.95|46.73|46.97|46.75|46.95|46.73|3
1733479290000|2024-12-06 10:01:30|46.94|46.72|46.92|46.7|46.94|46.72|46.92|46.7|5
1733479300000|2024-12-06 10:01:40|46.91|46.69|46.89|46.67|46.92|46.7|46.89|46.67|6
1733479310000|2024-12-06 10:01:50|46.88|46.66|46.92|46.7|46.92|46.7|46.88|46.66|4
1733479320000|2024-12-06 10:02:00|46.95|46.73|46.92|46.7|46.95|46.73|46.92|46.7|2
1733479330000|2024-12-06 10:02:10|46.93|46.71|46.92|46.7|46.93|46.71|46.92|46.7|2
1733479340000|2024-12-06 10:02:20|46.9|46.68|46.93|46.71|46.93|46.71|46.89|46.67|6
1733479350000|2024-12-06 10:02:30|46.9|46.68|46.87|46.65|46.9|46.68|46.87|46.65|3
1733479360000|2024-12-06 10:02:40|46.86|46.64|46.86|46.64|46.86|46.64|46.86|46.64|1
1733479370000|2024-12-06 10:02:50|46.83|46.61|46.82|46.6|46.83|46.61|46.81|46.59|4
1733479380000|2024-12-06 10:03:00|46.81|46.59|46.83|46.61|46.84|46.62|46.81|46.59|11
1733479390000|2024-12-06 10:03:10|46.84|46.62|46.84|46.62|46.85|46.63|46.84|46.62|3
1733479400000|2024-12-06 10:03:20|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733479410000|2024-12-06 10:03:30|46.82|46.6|46.84|46.62|46.84|46.62|46.82|46.6|3
1733479420000|2024-12-06 10:03:40|46.83|46.61|46.8|46.58|46.83|46.61|46.8|46.58|6
1733479430000|2024-12-06 10:03:50|46.81|46.59|46.8|46.58|46.81|46.59|46.79|46.57|6
1733479440000|2024-12-06 10:04:00|46.79|46.57|46.78|46.56|46.79|46.57|46.78|46.56|2
1733479450000|2024-12-06 10:04:10|46.79|46.57|46.78|46.56|46.79|46.57|46.78|46.56|2
1733479460000|2024-12-06 10:04:20|46.76|46.54|46.73|46.51|46.76|46.54|46.73|46.51|2
1733479470000|2024-12-06 10:04:30|46.72|46.5|46.72|46.5|46.72|46.5|46.72|46.5|1
1733479490000|2024-12-06 10:04:50|46.71|46.49|46.71|46.49|46.71|46.49|46.71|46.49|1
1733479500000|2024-12-06 10:05:00|46.73|46.51|46.71|46.49|46.73|46.51|46.71|46.49|2
1733479510000|2024-12-06 10:05:10|46.72|46.5|46.71|46.49|46.72|46.5|46.71|46.49|2
1733479530000|2024-12-06 10:05:30|46.72|46.5|46.71|46.49|46.72|46.5|46.71|46.49|2
1733479540000|2024-12-06 10:05:40|46.74|46.52|46.74|46.52|46.74|46.52|46.73|46.51|3
1733479550000|2024-12-06 10:05:50|46.73|46.51|46.71|46.49|46.73|46.51|46.71|46.49|3
1733479560000|2024-12-06 10:06:00|46.7|46.48|46.69|46.47|46.7|46.48|46.69|46.47|4
1733479570000|2024-12-06 10:06:10|46.68|46.46|46.67|46.45|46.68|46.46|46.67|46.45|2
1733479580000|2024-12-06 10:06:20|46.66|46.44|46.66|46.44|46.67|46.45|46.66|46.44|3
1733479600000|2024-12-06 10:06:40|46.65|46.43|46.65|46.43|46.65|46.43|46.65|46.43|1
1733479630000|2024-12-06 10:07:10|46.64|46.42|46.63|46.41|46.64|46.42|46.63|46.41|2
1733479640000|2024-12-06 10:07:20|46.62|46.4|46.61|46.39|46.62|46.4|46.61|46.39|4
1733479650000|2024-12-06 10:07:30|46.62|46.4|46.61|46.39|46.62|46.4|46.61|46.39|2
1733479660000|2024-12-06 10:07:40|46.6|46.38|46.59|46.37|46.6|46.38|46.59|46.37|2
1733479670000|2024-12-06 10:07:50|46.58|46.36|46.58|46.36|46.58|46.36|46.58|46.36|1
1733479690000|2024-12-06 10:08:10|46.57|46.35|46.51|46.29|46.57|46.35|46.51|46.29|7
1733479700000|2024-12-06 10:08:20|46.52|46.3|46.51|46.29|46.52|46.3|46.51|46.29|2
1733479730000|2024-12-06 10:08:50|46.53|46.31|46.54|46.32|46.57|46.35|46.53|46.31|5
1733479740000|2024-12-06 10:09:00|46.57|46.35|46.58|46.36|46.59|46.37|46.57|46.35|4
1733479750000|2024-12-06 10:09:10|46.59|46.37|46.61|46.39|46.61|46.39|46.59|46.37|3
1733479760000|2024-12-06 10:09:20|46.6|46.38|46.59|46.37|46.6|46.38|46.58|46.36|4
1733479780000|2024-12-06 10:09:40|46.58|46.36|46.6|46.38|46.6|46.38|46.58|46.36|3
1733479790000|2024-12-06 10:09:50|46.59|46.37|46.59|46.37|46.59|46.37|46.58|46.36|5
1733479800000|2024-12-06 10:10:00|46.58|46.36|46.55|46.33|46.58|46.36|46.55|46.33|5
1733479810000|2024-12-06 10:10:10|46.54|46.32|46.52|46.3|46.54|46.32|46.52|46.3|3
1733479820000|2024-12-06 10:10:20|46.53|46.31|46.52|46.3|46.53|46.31|46.52|46.3|2
1733479850000|2024-12-06 10:10:50|46.51|46.29|46.51|46.29|46.51|46.29|46.5|46.28|3
1733479860000|2024-12-06 10:11:00|46.52|46.3|46.52|46.3|46.52|46.3|46.52|46.3|1
1733479870000|2024-12-06 10:11:10|46.51|46.29|46.51|46.29|46.51|46.29|46.51|46.29|1
1733479900000|2024-12-06 10:11:40|46.52|46.3|46.52|46.3|46.52|46.3|46.52|46.3|1
1733479910000|2024-12-06 10:11:50|46.51|46.29|46.52|46.3|46.52|46.3|46.51|46.29|2
1733479920000|2024-12-06 10:12:00|46.51|46.29|46.48|46.26|46.51|46.29|46.48|46.26|4
1733479940000|2024-12-06 10:12:20|46.47|46.25|46.44|46.22|46.47|46.25|46.42|46.2|7
1733479950000|2024-12-06 10:12:30|46.43|46.21|46.4|46.18|46.43|46.21|46.4|46.18|3
1733479960000|2024-12-06 10:12:40|46.38|46.16|46.4|46.18|46.41|46.19|46.38|46.16|5
1733479970000|2024-12-06 10:12:50|46.39|46.17|46.39|46.17|46.39|46.17|46.39|46.17|1
1733479980000|2024-12-06 10:13:00|46.4|46.18|46.42|46.2|46.42|46.2|46.4|46.18|2
1733479990000|2024-12-06 10:13:10|46.43|46.21|46.44|46.22|46.44|46.22|46.43|46.21|2
1733480010000|2024-12-06 10:13:30|46.43|46.21|46.43|46.21|46.43|46.21|46.43|46.21|1
1733480020000|2024-12-06 10:13:40|46.42|46.2|46.45|46.23|46.45|46.23|46.42|46.2|3
1733480060000|2024-12-06 10:14:20|46.43|46.21|46.41|46.19|46.43|46.21|46.41|46.19|2
1733480070000|2024-12-06 10:14:30|46.4|46.18|46.44|46.22|46.44|46.22|46.4|46.18|5
1733480080000|2024-12-06 10:14:40|46.42|46.2|46.44|46.22|46.44|46.22|46.42|46.2|3
1733480100000|2024-12-06 10:15:00|46.45|46.23|46.47|46.25|46.47|46.25|46.45|46.23|3
1733480110000|2024-12-06 10:15:10|46.48|46.26|46.52|46.3|46.52|46.3|46.48|46.26|5
1733480120000|2024-12-06 10:15:20|46.53|46.31|46.55|46.33|46.55|46.33|46.53|46.31|3
1733480130000|2024-12-06 10:15:30|46.56|46.34|46.57|46.35|46.57|46.35|46.56|46.34|2
1733480140000|2024-12-06 10:15:40|46.58|46.36|46.59|46.37|46.59|46.37|46.58|46.36|2
1733480150000|2024-12-06 10:15:50|46.6|46.38|46.64|46.42|46.64|46.42|46.6|46.38|5
1733480160000|2024-12-06 10:16:00|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|2
1733480170000|2024-12-06 10:16:10|46.6|46.38|46.61|46.39|46.61|46.39|46.59|46.37|6
1733480180000|2024-12-06 10:16:20|46.63|46.41|46.62|46.4|46.63|46.41|46.61|46.39|8
1733480190000|2024-12-06 10:16:30|46.63|46.41|46.65|46.43|46.65|46.43|46.63|46.41|3
1733480200000|2024-12-06 10:16:40|46.64|46.42|46.67|46.45|46.67|46.45|46.63|46.41|6
1733480220000|2024-12-06 10:17:00|46.68|46.46|46.71|46.49|46.71|46.49|46.68|46.46|3
1733480230000|2024-12-06 10:17:10|46.72|46.5|46.72|46.5|46.72|46.5|46.72|46.5|1
1733480240000|2024-12-06 10:17:20|46.71|46.49|46.67|46.45|46.71|46.49|46.67|46.45|4
1733480250000|2024-12-06 10:17:30|46.68|46.46|46.69|46.47|46.71|46.49|46.68|46.46|4
1733480260000|2024-12-06 10:17:40|46.71|46.49|46.72|46.5|46.72|46.5|46.71|46.49|2
1733480270000|2024-12-06 10:17:50|46.71|46.49|46.69|46.47|46.71|46.49|46.69|46.47|3
1733480280000|2024-12-06 10:18:00|46.7|46.48|46.7|46.48|46.7|46.48|46.69|46.47|3
1733480290000|2024-12-06 10:18:10|46.69|46.47|46.67|46.45|46.69|46.47|46.67|46.45|3
1733480300000|2024-12-06 10:18:20|46.66|46.44|46.63|46.41|46.66|46.44|46.63|46.41|4
1733480310000|2024-12-06 10:18:30|46.62|46.4|46.58|46.36|46.62|46.4|46.57|46.35|6
1733480320000|2024-12-06 10:18:40|46.59|46.37|46.61|46.39|46.62|46.4|46.59|46.37|7
1733480330000|2024-12-06 10:18:50|46.62|46.4|46.57|46.35|46.62|46.4|46.57|46.35|7
1733480340000|2024-12-06 10:19:00|46.6|46.38|46.62|46.4|46.62|46.4|46.59|46.37|5
1733480350000|2024-12-06 10:19:10|46.63|46.41|46.67|46.45|46.67|46.45|46.63|46.41|3
1733480360000|2024-12-06 10:19:20|46.66|46.44|46.62|46.4|46.66|46.44|46.62|46.4|7
1733480370000|2024-12-06 10:19:30|46.63|46.41|46.62|46.4|46.63|46.41|46.62|46.4|2
1733480380000|2024-12-06 10:19:40|46.63|46.41|46.64|46.42|46.64|46.42|46.62|46.4|4
1733480390000|2024-12-06 10:19:50|46.65|46.43|46.66|46.44|46.66|46.44|46.65|46.43|2
1733480400000|2024-12-06 10:20:00|46.65|46.43|46.63|46.41|46.65|46.43|46.63|46.41|5
1733480410000|2024-12-06 10:20:10|46.62|46.4|46.63|46.41|46.63|46.41|46.62|46.4|4
1733480430000|2024-12-06 10:20:30|46.62|46.4|46.63|46.41|46.63|46.41|46.62|46.4|2
1733480440000|2024-12-06 10:20:40|46.62|46.4|46.62|46.4|46.63|46.41|46.62|46.4|5
1733480480000|2024-12-06 10:21:20|46.6|46.38|46.59|46.37|46.6|46.38|46.53|46.31|12
1733480490000|2024-12-06 10:21:30|46.58|46.36|46.59|46.37|46.59|46.37|46.58|46.36|2
1733480510000|2024-12-06 10:21:50|46.58|46.36|46.56|46.34|46.58|46.36|46.56|46.34|2
1733480520000|2024-12-06 10:22:00|46.54|46.32|46.57|46.35|46.58|46.36|46.54|46.32|9
1733480530000|2024-12-06 10:22:10|46.56|46.34|46.56|46.34|46.56|46.34|46.55|46.33|5
1733480540000|2024-12-06 10:22:20|46.55|46.33|46.56|46.34|46.56|46.34|46.55|46.33|6
1733480550000|2024-12-06 10:22:30|46.55|46.33|46.56|46.34|46.56|46.34|46.55|46.33|2
1733480560000|2024-12-06 10:22:40|46.55|46.33|46.53|46.31|46.55|46.33|46.53|46.31|2
1733480570000|2024-12-06 10:22:50|46.55|46.33|46.55|46.33|46.56|46.34|46.55|46.33|3
1733480580000|2024-12-06 10:23:00|46.56|46.34|46.53|46.31|46.56|46.34|46.53|46.31|4
1733480590000|2024-12-06 10:23:10|46.52|46.3|46.49|46.27|46.52|46.3|46.49|46.27|2
1733480600000|2024-12-06 10:23:20|46.46|46.24|46.45|46.23|46.47|46.25|46.45|46.23|6
1733480610000|2024-12-06 10:23:30|46.46|46.24|46.44|46.22|46.46|46.24|46.44|46.22|3
1733480630000|2024-12-06 10:23:50|46.43|46.21|46.44|46.22|46.44|46.22|46.43|46.21|4
1733480640000|2024-12-06 10:24:00|46.48|46.26|46.55|46.33|46.55|46.33|46.48|46.26|7
1733480650000|2024-12-06 10:24:10|46.54|46.32|46.53|46.31|46.54|46.32|46.53|46.31|4
1733480660000|2024-12-06 10:24:20|46.52|46.3|46.49|46.27|46.52|46.3|46.48|46.26|5
1733480670000|2024-12-06 10:24:30|46.5|46.28|46.54|46.32|46.54|46.32|46.5|46.28|2
1733480680000|2024-12-06 10:24:40|46.57|46.35|46.55|46.33|46.58|46.36|46.55|46.33|5
1733480690000|2024-12-06 10:24:50|46.56|46.34|46.54|46.32|46.56|46.34|46.54|46.32|7
1733480700000|2024-12-06 10:25:00|46.53|46.31|46.48|46.26|46.53|46.31|46.48|46.26|6
1733480710000|2024-12-06 10:25:10|46.47|46.25|46.47|46.25|46.49|46.27|46.47|46.25|3
1733480720000|2024-12-06 10:25:20|46.48|46.26|46.48|46.26|46.48|46.26|46.48|46.26|1
1733480730000|2024-12-06 10:25:30|46.49|46.27|46.46|46.24|46.5|46.28|46.46|46.24|4
1733480740000|2024-12-06 10:25:40|46.45|46.23|46.42|46.2|46.46|46.24|46.42|46.2|6
1733480750000|2024-12-06 10:25:50|46.41|46.19|46.38|46.16|46.41|46.19|46.38|46.16|3
1733480760000|2024-12-06 10:26:00|46.39|46.17|46.42|46.2|46.42|46.2|46.38|46.16|8
1733480770000|2024-12-06 10:26:10|46.43|46.21|46.47|46.25|46.47|46.25|46.43|46.21|5
1733480780000|2024-12-06 10:26:20|46.49|46.27|46.48|46.26|46.49|46.27|46.48|46.26|2
1733480790000|2024-12-06 10:26:30|46.47|46.25|46.46|46.24|46.47|46.25|46.46|46.24|2
1733480820000|2024-12-06 10:27:00|46.45|46.23|46.44|46.22|46.46|46.24|46.44|46.22|4
1733480830000|2024-12-06 10:27:10|46.45|46.23|46.46|46.24|46.46|46.24|46.45|46.23|2
1733480840000|2024-12-06 10:27:20|46.45|46.23|46.48|46.26|46.48|46.26|46.45|46.23|6
1733480860000|2024-12-06 10:27:40|46.47|46.25|46.47|46.25|46.47|46.25|46.47|46.25|1
1733480870000|2024-12-06 10:27:50|46.48|46.26|46.48|46.26|46.48|46.26|46.48|46.26|1
1733480880000|2024-12-06 10:28:00|46.47|46.25|46.46|46.24|46.47|46.25|46.46|46.24|4
1733480890000|2024-12-06 10:28:10|46.47|46.25|46.46|46.24|46.47|46.25|46.46|46.24|2
1733480900000|2024-12-06 10:28:20|46.47|46.25|46.47|46.25|46.47|46.25|46.47|46.25|1
1733480910000|2024-12-06 10:28:30|46.48|46.26|46.48|46.26|46.48|46.26|46.48|46.26|1
1733480920000|2024-12-06 10:28:40|46.49|46.27|46.54|46.32|46.54|46.32|46.49|46.27|4
1733480930000|2024-12-06 10:28:50|46.55|46.33|46.56|46.34|46.56|46.34|46.55|46.33|2
1733480940000|2024-12-06 10:29:00|46.57|46.35|46.54|46.32|46.57|46.35|46.54|46.32|4
1733480950000|2024-12-06 10:29:10|46.55|46.33|46.52|46.3|46.55|46.33|46.52|46.3|10
1733480960000|2024-12-06 10:29:20|46.5|46.28|46.47|46.25|46.5|46.28|46.47|46.25|4
1733480970000|2024-12-06 10:29:30|46.49|46.27|46.5|46.28|46.51|46.29|46.49|46.27|4
1733480980000|2024-12-06 10:29:40|46.49|46.27|46.5|46.28|46.5|46.28|46.49|46.27|2
1733480990000|2024-12-06 10:29:50|46.49|46.27|46.48|46.26|46.49|46.27|46.48|46.26|2
1733481000000|2024-12-06 10:30:00|46.49|46.27|46.49|46.27|46.5|46.28|46.49|46.27|3
1733481010000|2024-12-06 10:30:10|46.48|46.26|46.47|46.25|46.48|46.26|46.47|46.25|4
1733481030000|2024-12-06 10:30:30|46.49|46.27|46.49|46.27|46.49|46.27|46.49|46.27|1
1733481040000|2024-12-06 10:30:40|46.48|46.26|46.48|46.26|46.49|46.27|46.48|46.26|3
1733481070000|2024-12-06 10:31:10|46.47|46.25|46.47|46.25|46.47|46.25|46.47|46.25|1
1733481080000|2024-12-06 10:31:20|46.46|46.24|46.38|46.16|46.46|46.24|46.38|46.16|5
1733481090000|2024-12-06 10:31:30|46.4|46.18|46.41|46.19|46.41|46.19|46.39|46.17|4
1733481110000|2024-12-06 10:31:50|46.4|46.18|46.37|46.15|46.4|46.18|46.37|46.15|4
1733481120000|2024-12-06 10:32:00|46.38|46.16|46.39|46.17|46.39|46.17|46.38|46.16|2
1733481130000|2024-12-06 10:32:10|46.4|46.18|46.42|46.2|46.42|46.2|46.39|46.17|5
1733481140000|2024-12-06 10:32:20|46.43|46.21|46.5|46.28|46.5|46.28|46.43|46.21|8
1733481150000|2024-12-06 10:32:30|46.49|46.27|46.51|46.29|46.51|46.29|46.49|46.27|5
1733481160000|2024-12-06 10:32:40|46.5|46.28|46.48|46.26|46.5|46.28|46.48|46.26|5
1733481170000|2024-12-06 10:32:50|46.47|46.25|46.39|46.17|46.47|46.25|46.39|46.17|8
1733481180000|2024-12-06 10:33:00|46.4|46.18|46.39|46.17|46.41|46.19|46.39|46.17|8
1733481190000|2024-12-06 10:33:10|46.4|46.18|46.35|46.13|46.4|46.18|46.35|46.13|4
1733481200000|2024-12-06 10:33:20|46.34|46.12|46.33|46.11|46.36|46.14|46.33|46.11|6
1733481290000|2024-12-06 10:34:50|46.34|46.12|46.39|46.17|46.39|46.17|46.34|46.12|3
1733481300000|2024-12-06 10:35:00|46.41|46.19|46.43|46.21|46.43|46.21|46.41|46.19|7
1733481310000|2024-12-06 10:35:10|46.42|46.2|46.46|46.24|46.46|46.24|46.42|46.2|3
1733481320000|2024-12-06 10:35:20|46.47|46.25|46.47|46.25|46.47|46.25|46.47|46.25|1
1733481330000|2024-12-06 10:35:30|46.48|46.26|46.5|46.28|46.5|46.28|46.48|46.26|3
1733481340000|2024-12-06 10:35:40|46.51|46.29|46.52|46.3|46.52|46.3|46.51|46.29|2
1733481350000|2024-12-06 10:35:50|46.53|46.31|46.62|46.4|46.62|46.4|46.53|46.31|10
1733481360000|2024-12-06 10:36:00|46.61|46.39|46.59|46.37|46.61|46.39|46.59|46.37|2
1733481370000|2024-12-06 10:36:10|46.57|46.35|46.58|46.36|46.59|46.37|46.57|46.35|8
1733481380000|2024-12-06 10:36:20|46.57|46.35|46.54|46.32|46.57|46.35|46.53|46.31|6
1733481390000|2024-12-06 10:36:30|46.55|46.33|46.56|46.34|46.56|46.34|46.55|46.33|2
1733481400000|2024-12-06 10:36:40|46.57|46.35|46.62|46.4|46.62|46.4|46.57|46.35|4
1733481410000|2024-12-06 10:36:50|46.63|46.41|46.65|46.43|46.66|46.44|46.63|46.41|4
1733481440000|2024-12-06 10:37:20|46.66|46.44|46.66|46.44|46.66|46.44|46.66|46.44|1
1733481450000|2024-12-06 10:37:30|46.65|46.43|46.66|46.44|46.66|46.44|46.65|46.43|2
1733481460000|2024-12-06 10:37:40|46.67|46.45|46.68|46.46|46.68|46.46|46.67|46.45|2
1733481500000|2024-12-06 10:38:20|46.67|46.45|46.68|46.46|46.68|46.46|46.67|46.45|2
1733481510000|2024-12-06 10:38:30|46.67|46.45|46.67|46.45|46.68|46.46|46.67|46.45|3
1733481520000|2024-12-06 10:38:40|46.65|46.43|46.64|46.42|46.65|46.43|46.63|46.41|3
1733481530000|2024-12-06 10:38:50|46.65|46.43|46.6|46.38|46.65|46.43|46.6|46.38|5
1733481540000|2024-12-06 10:39:00|46.61|46.39|46.62|46.4|46.62|46.4|46.6|46.38|6
1733481550000|2024-12-06 10:39:10|46.61|46.39|46.61|46.39|46.61|46.39|46.61|46.39|1
1733481560000|2024-12-06 10:39:20|46.6|46.38|46.61|46.39|46.61|46.39|46.59|46.37|4
1733481570000|2024-12-06 10:39:30|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|4
1733481590000|2024-12-06 10:39:50|46.6|46.38|46.6|46.38|46.6|46.38|46.6|46.38|1
1733481600000|2024-12-06 10:40:00|46.61|46.39|46.59|46.37|46.61|46.39|46.59|46.37|3
1733481610000|2024-12-06 10:40:10|46.61|46.39|46.59|46.37|46.61|46.39|46.59|46.37|3
1733481620000|2024-12-06 10:40:20|46.6|46.38|46.59|46.37|46.6|46.38|46.58|46.36|4
1733481630000|2024-12-06 10:40:30|46.6|46.38|46.58|46.36|46.6|46.38|46.57|46.35|7
1733481640000|2024-12-06 10:40:40|46.57|46.35|46.58|46.36|46.58|46.36|46.57|46.35|4
1733481660000|2024-12-06 10:41:00|46.59|46.37|46.6|46.38|46.6|46.38|46.59|46.37|2
1733481670000|2024-12-06 10:41:10|46.61|46.39|46.62|46.4|46.62|46.4|46.61|46.39|2
1733481680000|2024-12-06 10:41:20|46.63|46.41|46.6|46.38|46.63|46.41|46.6|46.38|4
1733481700000|2024-12-06 10:41:40|46.61|46.39|46.61|46.39|46.61|46.39|46.61|46.39|1
1733481710000|2024-12-06 10:41:50|46.62|46.4|46.62|46.4|46.62|46.4|46.62|46.4|1
1733481720000|2024-12-06 10:42:00|46.61|46.39|46.61|46.39|46.61|46.39|46.61|46.39|1
1733481730000|2024-12-06 10:42:10|46.6|46.38|46.6|46.38|46.6|46.38|46.6|46.38|1
1733481740000|2024-12-06 10:42:20|46.61|46.39|46.62|46.4|46.62|46.4|46.61|46.39|2
1733481750000|2024-12-06 10:42:30|46.63|46.41|46.66|46.44|46.66|46.44|46.63|46.41|2
1733481760000|2024-12-06 10:42:40|46.67|46.45|46.67|46.45|46.67|46.45|46.67|46.45|1
1733481780000|2024-12-06 10:43:00|46.66|46.44|46.62|46.4|46.66|46.44|46.62|46.4|5
1733481790000|2024-12-06 10:43:10|46.61|46.39|46.61|46.39|46.61|46.39|46.61|46.39|1
1733481800000|2024-12-06 10:43:20|46.62|46.4|46.64|46.42|46.64|46.42|46.62|46.4|3
1733481810000|2024-12-06 10:43:30|46.65|46.43|46.66|46.44|46.66|46.44|46.64|46.42|4
1733481820000|2024-12-06 10:43:40|46.65|46.43|46.62|46.4|46.65|46.43|46.62|46.4|4
1733481830000|2024-12-06 10:43:50|46.63|46.41|46.62|46.4|46.63|46.41|46.62|46.4|2
1733481840000|2024-12-06 10:44:00|46.6|46.38|46.62|46.4|46.62|46.4|46.6|46.38|3
1733481850000|2024-12-06 10:44:10|46.61|46.39|46.6|46.38|46.61|46.39|46.6|46.38|2
1733481870000|2024-12-06 10:44:30|46.59|46.37|46.59|46.37|46.59|46.37|46.59|46.37|1
1733481880000|2024-12-06 10:44:40|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|2
1733481900000|2024-12-06 10:45:00|46.59|46.37|46.62|46.4|46.62|46.4|46.59|46.37|4
1733481910000|2024-12-06 10:45:10|46.61|46.39|46.6|46.38|46.61|46.39|46.6|46.38|2
1733481920000|2024-12-06 10:45:20|46.61|46.39|46.62|46.4|46.62|46.4|46.61|46.39|2
1733481940000|2024-12-06 10:45:40|46.61|46.39|46.61|46.39|46.62|46.4|46.61|46.39|3
1733481950000|2024-12-06 10:45:50|46.62|46.4|46.62|46.4|46.62|46.4|46.61|46.39|3
1733481960000|2024-12-06 10:46:00|46.63|46.41|46.62|46.4|46.63|46.41|46.62|46.4|2
1733481970000|2024-12-06 10:46:10|46.63|46.41|46.64|46.42|46.64|46.42|46.63|46.41|2
1733481980000|2024-12-06 10:46:20|46.65|46.43|46.65|46.43|46.65|46.43|46.65|46.43|1
1733481990000|2024-12-06 10:46:30|46.66|46.44|46.67|46.45|46.67|46.45|46.66|46.44|2
1733482010000|2024-12-06 10:46:50|46.68|46.46|46.76|46.54|46.76|46.54|46.68|46.46|5
1733482020000|2024-12-06 10:47:00|46.77|46.55|46.78|46.56|46.78|46.56|46.77|46.55|2
1733482030000|2024-12-06 10:47:10|46.79|46.57|46.78|46.56|46.8|46.58|46.78|46.56|4
1733482040000|2024-12-06 10:47:20|46.79|46.57|46.8|46.58|46.8|46.58|46.79|46.57|2
1733482050000|2024-12-06 10:47:30|46.79|46.57|46.8|46.58|46.8|46.58|46.79|46.57|2
1733482070000|2024-12-06 10:47:50|46.81|46.59|46.81|46.59|46.81|46.59|46.81|46.59|1
1733482100000|2024-12-06 10:48:20|46.83|46.61|46.84|46.62|46.84|46.62|46.83|46.61|2
1733482110000|2024-12-06 10:48:30|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733482120000|2024-12-06 10:48:40|46.84|46.62|46.83|46.61|46.84|46.62|46.83|46.61|2
1733482130000|2024-12-06 10:48:50|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1733482150000|2024-12-06 10:49:10|46.83|46.61|46.82|46.6|46.83|46.61|46.82|46.6|2
1733482160000|2024-12-06 10:49:20|46.81|46.59|46.82|46.6|46.82|46.6|46.81|46.59|2
1733482170000|2024-12-06 10:49:30|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733482180000|2024-12-06 10:49:40|46.84|46.62|46.84|46.62|46.84|46.62|46.83|46.61|5
1733482190000|2024-12-06 10:49:50|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733482200000|2024-12-06 10:50:00|46.84|46.62|46.82|46.6|46.84|46.62|46.82|46.6|3
1733482210000|2024-12-06 10:50:10|46.81|46.59|46.81|46.59|46.81|46.59|46.81|46.59|1
1733482220000|2024-12-06 10:50:20|46.82|46.6|46.83|46.61|46.83|46.61|46.82|46.6|2
1733482230000|2024-12-06 10:50:30|46.82|46.6|46.82|46.6|46.82|46.6|46.82|46.6|1
1733482240000|2024-12-06 10:50:40|46.8|46.58|46.81|46.59|46.81|46.59|46.8|46.58|2
1733482250000|2024-12-06 10:50:50|46.82|46.6|46.82|46.6|46.82|46.6|46.82|46.6|1
1733482260000|2024-12-06 10:51:00|46.81|46.59|46.84|46.62|46.84|46.62|46.81|46.59|4
1733482270000|2024-12-06 10:51:10|46.83|46.61|46.9|46.68|46.9|46.68|46.83|46.61|5
1733482280000|2024-12-06 10:51:20|46.91|46.69|46.91|46.69|46.91|46.69|46.91|46.69|1
1733482300000|2024-12-06 10:51:40|46.9|46.68|46.89|46.67|46.91|46.69|46.88|46.66|6
1733482310000|2024-12-06 10:51:50|46.9|46.68|46.9|46.68|46.9|46.68|46.9|46.68|1
1733482320000|2024-12-06 10:52:00|46.89|46.67|46.89|46.67|46.9|46.68|46.89|46.67|3
1733482330000|2024-12-06 10:52:10|46.88|46.66|46.88|46.66|46.88|46.66|46.87|46.65|3
1733482350000|2024-12-06 10:52:30|46.86|46.64|46.87|46.65|46.87|46.65|46.86|46.64|2
1733482380000|2024-12-06 10:53:00|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733482420000|2024-12-06 10:53:40|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1733482430000|2024-12-06 10:53:50|46.9|46.68|46.9|46.68|46.9|46.68|46.9|46.68|1
1733482440000|2024-12-06 10:54:00|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1733482460000|2024-12-06 10:54:20|46.9|46.68|46.9|46.68|46.9|46.68|46.9|46.68|1
1733482470000|2024-12-06 10:54:30|46.89|46.67|46.89|46.67|46.9|46.68|46.89|46.67|3
1733482480000|2024-12-06 10:54:40|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733482490000|2024-12-06 10:54:50|46.87|46.65|46.86|46.64|46.87|46.65|46.86|46.64|4
1733482500000|2024-12-06 10:55:00|46.87|46.65|46.87|46.65|46.87|46.65|46.86|46.64|5
1733482510000|2024-12-06 10:55:10|46.86|46.64|46.87|46.65|46.87|46.65|46.86|46.64|2
1733482530000|2024-12-06 10:55:30|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733482570000|2024-12-06 10:56:10|46.87|46.65|46.87|46.65|46.87|46.65|46.87|46.65|1
1733482580000|2024-12-06 10:56:20|46.88|46.66|46.89|46.67|46.89|46.67|46.88|46.66|2
1733482650000|2024-12-06 10:57:30|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733482660000|2024-12-06 10:57:40|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1733482670000|2024-12-06 10:57:50|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733482680000|2024-12-06 10:58:00|46.89|46.67|46.86|46.64|46.89|46.67|46.86|46.64|3
1733482700000|2024-12-06 10:58:20|46.87|46.65|46.86|46.64|46.87|46.65|46.86|46.64|2
1733482710000|2024-12-06 10:58:30|46.87|46.65|46.87|46.65|46.87|46.65|46.87|46.65|1
1733482730000|2024-12-06 10:58:50|46.88|46.66|46.87|46.65|46.88|46.66|46.87|46.65|2
1733482740000|2024-12-06 10:59:00|46.88|46.66|46.88|46.66|46.88|46.66|46.87|46.65|3
1733482750000|2024-12-06 10:59:10|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1733482830000|2024-12-06 11:00:30|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733482840000|2024-12-06 11:00:40|46.85|46.63|46.87|46.65|46.87|46.65|46.85|46.63|2
1733482850000|2024-12-06 11:00:50|46.88|46.66|46.89|46.67|46.89|46.67|46.88|46.66|2
1733482860000|2024-12-06 11:01:00|46.88|46.66|46.89|46.67|46.89|46.67|46.88|46.66|2
1733482890000|2024-12-06 11:01:30|46.88|46.66|46.9|46.68|46.9|46.68|46.88|46.66|3
1733482900000|2024-12-06 11:01:40|46.92|46.7|46.93|46.71|46.93|46.71|46.92|46.7|2
1733482910000|2024-12-06 11:01:50|46.94|46.72|46.99|46.77|46.99|46.77|46.94|46.72|5
1733482920000|2024-12-06 11:02:00|47|46.78|47|46.78|47|46.78|47|46.78|1
1733482930000|2024-12-06 11:02:10|46.99|46.77|46.95|46.73|46.99|46.77|46.95|46.73|6
1733482940000|2024-12-06 11:02:20|46.94|46.72|46.94|46.72|46.96|46.74|46.94|46.72|9
1733482950000|2024-12-06 11:02:30|46.95|46.73|47.01|46.79|47.01|46.79|46.95|46.73|7
1733482960000|2024-12-06 11:02:40|47|46.78|46.99|46.77|47|46.78|46.99|46.77|2
1733482970000|2024-12-06 11:02:50|47|46.78|47.01|46.79|47.01|46.79|47|46.78|2
1733482980000|2024-12-06 11:03:00|47|46.78|47|46.78|47|46.78|47|46.78|1
1733482990000|2024-12-06 11:03:10|46.98|46.76|46.98|46.76|46.98|46.76|46.98|46.76|1
1733483000000|2024-12-06 11:03:20|47|46.78|47|46.78|47|46.78|47|46.78|1
1733483010000|2024-12-06 11:03:30|47.01|46.79|47.01|46.79|47.01|46.79|47.01|46.79|1
1733483030000|2024-12-06 11:03:50|47.02|46.8|47.03|46.81|47.03|46.81|47.02|46.8|2
1733483040000|2024-12-06 11:04:00|47.04|46.82|47.09|46.87|47.09|46.87|47.04|46.82|5
1733483050000|2024-12-06 11:04:10|47.08|46.86|47.08|46.86|47.08|46.86|47.08|46.86|1
1733483060000|2024-12-06 11:04:20|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1733483070000|2024-12-06 11:04:30|47.06|46.84|47.06|46.84|47.06|46.84|47.06|46.84|1
1733483080000|2024-12-06 11:04:40|47.05|46.83|47.02|46.8|47.05|46.83|47.02|46.8|4
1733483090000|2024-12-06 11:04:50|47.01|46.79|47.01|46.79|47.01|46.79|47.01|46.79|1
1733483110000|2024-12-06 11:05:10|46.99|46.77|46.95|46.73|46.99|46.77|46.95|46.73|3
1733483120000|2024-12-06 11:05:20|46.96|46.74|46.97|46.75|46.97|46.75|46.96|46.74|2
1733483130000|2024-12-06 11:05:30|46.98|46.76|47|46.78|47|46.78|46.98|46.76|3
1733483140000|2024-12-06 11:05:40|47.01|46.79|47.01|46.79|47.01|46.79|47|46.78|3
1733483150000|2024-12-06 11:05:50|47|46.78|47|46.78|47|46.78|47|46.78|1
1733483160000|2024-12-06 11:06:00|47.01|46.79|47.02|46.8|47.02|46.8|47.01|46.79|2
1733483170000|2024-12-06 11:06:10|47.03|46.81|47.06|46.84|47.06|46.84|47.03|46.81|2
1733483180000|2024-12-06 11:06:20|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1733483190000|2024-12-06 11:06:30|47.08|46.86|47.08|46.86|47.08|46.86|47.08|46.86|1
1733483220000|2024-12-06 11:07:00|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1733483230000|2024-12-06 11:07:10|47.06|46.84|47.03|46.81|47.06|46.84|47.02|46.8|4
1733483240000|2024-12-06 11:07:20|47.04|46.82|47.06|46.84|47.06|46.84|47.04|46.82|3
1733483250000|2024-12-06 11:07:30|47.07|46.85|47.06|46.84|47.07|46.85|47.06|46.84|2
1733483260000|2024-12-06 11:07:40|47.07|46.85|47.06|46.84|47.07|46.85|47.05|46.83|4
1733483270000|2024-12-06 11:07:50|47.05|46.83|47.05|46.83|47.06|46.84|47.04|46.82|5
1733483280000|2024-12-06 11:08:00|47.04|46.82|47.06|46.84|47.06|46.84|47.04|46.82|9
1733483290000|2024-12-06 11:08:10|47.05|46.83|47.04|46.82|47.05|46.83|47.03|46.81|4
1733483300000|2024-12-06 11:08:20|47.05|46.83|47.06|46.84|47.06|46.84|47.05|46.83|2
1733483310000|2024-12-06 11:08:30|47.05|46.83|47.04|46.82|47.05|46.83|47.04|46.82|2
1733483320000|2024-12-06 11:08:40|47.03|46.81|47.04|46.82|47.04|46.82|47.03|46.81|2
1733483330000|2024-12-06 11:08:50|47.05|46.83|47.06|46.84|47.06|46.84|47.05|46.83|2
1733483340000|2024-12-06 11:09:00|47.05|46.83|47.05|46.83|47.05|46.83|47.05|46.83|1
1733483350000|2024-12-06 11:09:10|47.04|46.82|47.04|46.82|47.04|46.82|47.04|46.82|1
1733483370000|2024-12-06 11:09:30|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1733483380000|2024-12-06 11:09:40|47.02|46.8|46.99|46.77|47.02|46.8|46.99|46.77|4
1733483390000|2024-12-06 11:09:50|47|46.78|47.01|46.79|47.01|46.79|46.99|46.77|6
1733483410000|2024-12-06 11:10:10|47.02|46.8|47.01|46.79|47.02|46.8|47.01|46.79|2
1733483430000|2024-12-06 11:10:30|47.02|46.8|47.04|46.82|47.04|46.82|47.01|46.79|5
1733483440000|2024-12-06 11:10:40|47.03|46.81|47.03|46.81|47.03|46.81|47.03|46.81|1
1733483450000|2024-12-06 11:10:50|47.02|46.8|47.03|46.81|47.03|46.81|47.02|46.8|2
1733483460000|2024-12-06 11:11:00|47.01|46.79|47|46.78|47.01|46.79|47|46.78|2
1733483480000|2024-12-06 11:11:20|47.01|46.79|47.02|46.8|47.02|46.8|47.01|46.79|2
1733483490000|2024-12-06 11:11:30|47.01|46.79|47|46.78|47.01|46.79|47|46.78|2
1733483500000|2024-12-06 11:11:40|47.01|46.79|47.01|46.79|47.01|46.79|47.01|46.79|1
1733483510000|2024-12-06 11:11:50|47|46.78|46.96|46.74|47|46.78|46.96|46.74|4
1733483520000|2024-12-06 11:12:00|46.95|46.73|46.95|46.73|46.95|46.73|46.94|46.72|3
1733483530000|2024-12-06 11:12:10|46.94|46.72|46.89|46.67|46.94|46.72|46.88|46.66|11
1733483540000|2024-12-06 11:12:20|46.88|46.66|46.87|46.65|46.88|46.66|46.87|46.65|2
1733483550000|2024-12-06 11:12:30|46.84|46.62|46.81|46.59|46.84|46.62|46.81|46.59|7
1733483560000|2024-12-06 11:12:40|46.8|46.58|46.8|46.58|46.8|46.58|46.8|46.58|1
1733483570000|2024-12-06 11:12:50|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1733483580000|2024-12-06 11:13:00|46.8|46.58|46.87|46.65|46.87|46.65|46.8|46.58|6
1733483590000|2024-12-06 11:13:10|46.88|46.66|46.89|46.67|46.89|46.67|46.88|46.66|2
1733483600000|2024-12-06 11:13:20|46.88|46.66|46.88|46.66|46.88|46.66|46.86|46.64|5
1733483610000|2024-12-06 11:13:30|46.87|46.65|46.86|46.64|46.88|46.66|46.86|46.64|4
1733483620000|2024-12-06 11:13:40|46.85|46.63|46.84|46.62|46.85|46.63|46.83|46.61|3
1733483630000|2024-12-06 11:13:50|46.85|46.63|46.85|46.63|46.86|46.64|46.84|46.62|5
1733483640000|2024-12-06 11:14:00|46.84|46.62|46.8|46.58|46.84|46.62|46.8|46.58|5
1733483650000|2024-12-06 11:14:10|46.81|46.59|46.82|46.6|46.82|46.6|46.81|46.59|2
1733483660000|2024-12-06 11:14:20|46.83|46.61|46.82|46.6|46.83|46.61|46.82|46.6|2
1733483670000|2024-12-06 11:14:30|46.81|46.59|46.81|46.59|46.81|46.59|46.8|46.58|3
1733483690000|2024-12-06 11:14:50|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733483730000|2024-12-06 11:15:30|46.8|46.58|46.74|46.52|46.8|46.58|46.74|46.52|7
1733483740000|2024-12-06 11:15:40|46.73|46.51|46.74|46.52|46.75|46.53|46.73|46.51|6
1733483760000|2024-12-06 11:16:00|46.73|46.51|46.72|46.5|46.73|46.51|46.7|46.48|6
1733483770000|2024-12-06 11:16:10|46.73|46.51|46.73|46.51|46.73|46.51|46.73|46.51|1
1733483780000|2024-12-06 11:16:20|46.71|46.49|46.71|46.49|46.72|46.5|46.71|46.49|3
1733483790000|2024-12-06 11:16:30|46.72|46.5|46.71|46.49|46.73|46.51|46.7|46.48|5
1733483800000|2024-12-06 11:16:40|46.7|46.48|46.68|46.46|46.71|46.49|46.68|46.46|5
1733483810000|2024-12-06 11:16:50|46.67|46.45|46.67|46.45|46.67|46.45|46.67|46.45|1
1733483820000|2024-12-06 11:17:00|46.65|46.43|46.69|46.47|46.69|46.47|46.65|46.43|4
1733483840000|2024-12-06 11:17:20|46.68|46.46|46.71|46.49|46.71|46.49|46.68|46.46|3
1733483850000|2024-12-06 11:17:30|46.72|46.5|46.71|46.49|46.72|46.5|46.71|46.49|2
1733483870000|2024-12-06 11:17:50|46.72|46.5|46.75|46.53|46.75|46.53|46.72|46.5|3
1733483880000|2024-12-06 11:18:00|46.76|46.54|46.81|46.59|46.81|46.59|46.76|46.54|4
1733483890000|2024-12-06 11:18:10|46.82|46.6|46.82|46.6|46.82|46.6|46.82|46.6|1
1733483900000|2024-12-06 11:18:20|46.8|46.58|46.82|46.6|46.82|46.6|46.8|46.58|3
1733483910000|2024-12-06 11:18:30|46.81|46.59|46.82|46.6|46.82|46.6|46.81|46.59|2
1733483920000|2024-12-06 11:18:40|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733483930000|2024-12-06 11:18:50|46.82|46.6|46.81|46.59|46.82|46.6|46.81|46.59|2
1733483960000|2024-12-06 11:19:20|46.79|46.57|46.76|46.54|46.8|46.58|46.76|46.54|6
1733483970000|2024-12-06 11:19:30|46.77|46.55|46.79|46.57|46.79|46.57|46.77|46.55|2
1733483980000|2024-12-06 11:19:40|46.78|46.56|46.78|46.56|46.78|46.56|46.77|46.55|3
1733483990000|2024-12-06 11:19:50|46.77|46.55|46.79|46.57|46.79|46.57|46.77|46.55|5
1733484000000|2024-12-06 11:20:00|46.78|46.56|46.81|46.59|46.81|46.59|46.78|46.56|8
1733484030000|2024-12-06 11:20:30|46.8|46.58|46.78|46.56|46.8|46.58|46.76|46.54|6
1733484040000|2024-12-06 11:20:40|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1733484050000|2024-12-06 11:20:50|46.78|46.56|46.77|46.55|46.78|46.56|46.77|46.55|2
1733484060000|2024-12-06 11:21:00|46.78|46.56|46.79|46.57|46.79|46.57|46.78|46.56|4
1733484070000|2024-12-06 11:21:10|46.78|46.56|46.77|46.55|46.78|46.56|46.77|46.55|2
1733484080000|2024-12-06 11:21:20|46.76|46.54|46.73|46.51|46.76|46.54|46.72|46.5|6
1733484090000|2024-12-06 11:21:30|46.74|46.52|46.72|46.5|46.75|46.53|46.72|46.5|3
1733484100000|2024-12-06 11:21:40|46.73|46.51|46.7|46.48|46.73|46.51|46.7|46.48|4
1733484110000|2024-12-06 11:21:50|46.71|46.49|46.7|46.48|46.72|46.5|46.7|46.48|6
1733484120000|2024-12-06 11:22:00|46.71|46.49|46.73|46.51|46.73|46.51|46.71|46.49|3
1733484130000|2024-12-06 11:22:10|46.72|46.5|46.73|46.51|46.73|46.51|46.72|46.5|2
1733484140000|2024-12-06 11:22:20|46.72|46.5|46.71|46.49|46.72|46.5|46.71|46.49|2
1733484150000|2024-12-06 11:22:30|46.7|46.48|46.66|46.44|46.7|46.48|46.66|46.44|4
1733484160000|2024-12-06 11:22:40|46.67|46.45|46.7|46.48|46.7|46.48|46.67|46.45|2
1733484170000|2024-12-06 11:22:50|46.71|46.49|46.72|46.5|46.72|46.5|46.71|46.49|2
1733484180000|2024-12-06 11:23:00|46.73|46.51|46.76|46.54|46.76|46.54|46.73|46.51|3
1733484200000|2024-12-06 11:23:20|46.77|46.55|46.81|46.59|46.81|46.59|46.77|46.55|5
1733484210000|2024-12-06 11:23:30|46.83|46.61|46.85|46.63|46.85|46.63|46.83|46.61|3
1733484220000|2024-12-06 11:23:40|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1733484230000|2024-12-06 11:23:50|46.85|46.63|46.85|46.63|46.85|46.63|46.85|46.63|1
1733484250000|2024-12-06 11:24:10|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1733484270000|2024-12-06 11:24:30|46.85|46.63|46.86|46.64|46.86|46.64|46.85|46.63|2
1733484290000|2024-12-06 11:24:50|46.85|46.63|46.85|46.63|46.85|46.63|46.84|46.62|3
1733484300000|2024-12-06 11:25:00|46.86|46.64|46.85|46.63|46.86|46.64|46.84|46.62|8
1733484310000|2024-12-06 11:25:10|46.86|46.64|46.85|46.63|46.86|46.64|46.85|46.63|2
1733484320000|2024-12-06 11:25:20|46.84|46.62|46.84|46.62|46.85|46.63|46.84|46.62|3
1733484330000|2024-12-06 11:25:30|46.85|46.63|46.84|46.62|46.86|46.64|46.84|46.62|4
1733484340000|2024-12-06 11:25:40|46.85|46.63|46.81|46.59|46.85|46.63|46.81|46.59|4
1733484350000|2024-12-06 11:25:50|46.82|46.6|46.82|46.6|46.83|46.61|46.82|46.6|3
1733484360000|2024-12-06 11:26:00|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733484370000|2024-12-06 11:26:10|46.85|46.63|46.84|46.62|46.85|46.63|46.84|46.62|2
1733484380000|2024-12-06 11:26:20|46.83|46.61|46.8|46.58|46.83|46.61|46.8|46.58|4
1733484390000|2024-12-06 11:26:30|46.81|46.59|46.82|46.6|46.82|46.6|46.81|46.59|2
1733484410000|2024-12-06 11:26:50|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733484430000|2024-12-06 11:27:10|46.84|46.62|46.85|46.63|46.85|46.63|46.84|46.62|2
1733484460000|2024-12-06 11:27:40|46.86|46.64|46.86|46.64|46.86|46.64|46.86|46.64|1
1733484470000|2024-12-06 11:27:50|46.85|46.63|46.85|46.63|46.85|46.63|46.85|46.63|1
1733484490000|2024-12-06 11:28:10|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1733484500000|2024-12-06 11:28:20|46.83|46.61|46.84|46.62|46.84|46.62|46.83|46.61|2
1733484510000|2024-12-06 11:28:30|46.85|46.63|46.85|46.63|46.85|46.63|46.85|46.63|1
1733484530000|2024-12-06 11:28:50|46.86|46.64|46.86|46.64|46.86|46.64|46.86|46.64|1
1733484540000|2024-12-06 11:29:00|46.85|46.63|46.85|46.63|46.85|46.63|46.85|46.63|1
1733484570000|2024-12-06 11:29:30|46.86|46.64|46.86|46.64|46.86|46.64|46.86|46.64|1
1733484580000|2024-12-06 11:29:40|46.85|46.63|46.85|46.63|46.85|46.63|46.85|46.63|1
1733484600000|2024-12-06 11:30:00|46.84|46.62|46.83|46.61|46.84|46.62|46.83|46.61|2
1733484610000|2024-12-06 11:30:10|46.82|46.6|46.83|46.61|46.83|46.61|46.82|46.6|4
1733484620000|2024-12-06 11:30:20|46.84|46.62|46.85|46.63|46.85|46.63|46.84|46.62|2
1733484650000|2024-12-06 11:30:50|46.84|46.62|46.81|46.59|46.85|46.63|46.81|46.59|5
1733484660000|2024-12-06 11:31:00|46.82|46.6|46.83|46.61|46.84|46.62|46.82|46.6|6
1733484670000|2024-12-06 11:31:10|46.84|46.62|46.84|46.62|46.84|46.62|46.83|46.61|3
1733484690000|2024-12-06 11:31:30|46.85|46.63|46.87|46.65|46.87|46.65|46.85|46.63|3
1733484700000|2024-12-06 11:31:40|46.86|46.64|46.8|46.58|46.86|46.64|46.8|46.58|6
1733484710000|2024-12-06 11:31:50|46.79|46.57|46.81|46.59|46.81|46.59|46.78|46.56|6
1733484720000|2024-12-06 11:32:00|46.8|46.58|46.77|46.55|46.8|46.58|46.77|46.55|4
1733484730000|2024-12-06 11:32:10|46.76|46.54|46.73|46.51|46.76|46.54|46.73|46.51|4
1733484740000|2024-12-06 11:32:20|46.74|46.52|46.76|46.54|46.76|46.54|46.74|46.52|3
1733484750000|2024-12-06 11:32:30|46.8|46.58|46.79|46.57|46.81|46.59|46.79|46.57|4
1733484760000|2024-12-06 11:32:40|46.8|46.58|46.75|46.53|46.8|46.58|46.75|46.53|5
1733484770000|2024-12-06 11:32:50|46.74|46.52|46.73|46.51|46.74|46.52|46.73|46.51|2
1733484780000|2024-12-06 11:33:00|46.74|46.52|46.75|46.53|46.75|46.53|46.74|46.52|2
1733484790000|2024-12-06 11:33:10|46.76|46.54|46.74|46.52|46.76|46.54|46.74|46.52|3
1733484810000|2024-12-06 11:33:30|46.75|46.53|46.75|46.53|46.75|46.53|46.74|46.52|3
1733484820000|2024-12-06 11:33:40|46.76|46.54|46.75|46.53|46.76|46.54|46.75|46.53|2
1733484830000|2024-12-06 11:33:50|46.76|46.54|46.76|46.54|46.76|46.54|46.76|46.54|1
1733484840000|2024-12-06 11:34:00|46.75|46.53|46.75|46.53|46.75|46.53|46.73|46.51|5
1733484850000|2024-12-06 11:34:10|46.74|46.52|46.75|46.53|46.75|46.53|46.74|46.52|2
1733484860000|2024-12-06 11:34:20|46.76|46.54|46.76|46.54|46.76|46.54|46.76|46.54|1
1733484890000|2024-12-06 11:34:50|46.75|46.53|46.76|46.54|46.76|46.54|46.75|46.53|4
1733484900000|2024-12-06 11:35:00|46.75|46.53|46.75|46.53|46.76|46.54|46.75|46.53|3
1733484910000|2024-12-06 11:35:10|46.76|46.54|46.74|46.52|46.76|46.54|46.73|46.51|5
1733484930000|2024-12-06 11:35:30|46.75|46.53|46.74|46.52|46.75|46.53|46.74|46.52|2
1733484940000|2024-12-06 11:35:40|46.75|46.53|46.73|46.51|46.75|46.53|46.73|46.51|5
1733484960000|2024-12-06 11:36:00|46.75|46.53|46.75|46.53|46.75|46.53|46.75|46.53|1
1733484970000|2024-12-06 11:36:10|46.74|46.52|46.74|46.52|46.74|46.52|46.74|46.52|1
1733484980000|2024-12-06 11:36:20|46.73|46.51|46.69|46.47|46.73|46.51|46.69|46.47|6
1733484990000|2024-12-06 11:36:30|46.68|46.46|46.68|46.46|46.69|46.47|46.68|46.46|3
1733485000000|2024-12-06 11:36:40|46.67|46.45|46.67|46.45|46.67|46.45|46.67|46.45|1
1733485010000|2024-12-06 11:36:50|46.65|46.43|46.65|46.43|46.65|46.43|46.65|46.43|1
1733485020000|2024-12-06 11:37:00|46.68|46.46|46.68|46.46|46.68|46.46|46.68|46.46|1
1733485030000|2024-12-06 11:37:10|46.69|46.47|46.7|46.48|46.72|46.5|46.69|46.47|4
1733485040000|2024-12-06 11:37:20|46.71|46.49|46.71|46.49|46.72|46.5|46.71|46.49|3
1733485050000|2024-12-06 11:37:30|46.72|46.5|46.7|46.48|46.72|46.5|46.7|46.48|3
1733485060000|2024-12-06 11:37:40|46.71|46.49|46.71|46.49|46.72|46.5|46.71|46.49|3
1733485070000|2024-12-06 11:37:50|46.73|46.51|46.74|46.52|46.74|46.52|46.73|46.51|2
1733485080000|2024-12-06 11:38:00|46.75|46.53|46.75|46.53|46.75|46.53|46.75|46.53|1
1733485090000|2024-12-06 11:38:10|46.76|46.54|46.76|46.54|46.76|46.54|46.76|46.54|1
1733485100000|2024-12-06 11:38:20|46.78|46.56|46.8|46.58|46.8|46.58|46.78|46.56|3
1733485110000|2024-12-06 11:38:30|46.79|46.57|46.8|46.58|46.8|46.58|46.79|46.57|2
1733485130000|2024-12-06 11:38:50|46.81|46.59|46.81|46.59|46.81|46.59|46.81|46.59|1
1733485140000|2024-12-06 11:39:00|46.8|46.58|46.79|46.57|46.8|46.58|46.78|46.56|8
1733485160000|2024-12-06 11:39:20|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1733485170000|2024-12-06 11:39:30|46.8|46.58|46.76|46.54|46.8|46.58|46.76|46.54|3
1733485180000|2024-12-06 11:39:40|46.74|46.52|46.77|46.55|46.77|46.55|46.74|46.52|3
1733485190000|2024-12-06 11:39:50|46.78|46.56|46.77|46.55|46.78|46.56|46.77|46.55|2
1733485200000|2024-12-06 11:40:00|46.78|46.56|46.76|46.54|46.78|46.56|46.76|46.54|3
1733485210000|2024-12-06 11:40:10|46.75|46.53|46.7|46.48|46.75|46.53|46.68|46.46|9
1733485220000|2024-12-06 11:40:20|46.69|46.47|46.7|46.48|46.7|46.48|46.68|46.46|4
1733485230000|2024-12-06 11:40:30|46.72|46.5|46.7|46.48|46.72|46.5|46.7|46.48|2
1733485240000|2024-12-06 11:40:40|46.73|46.51|46.74|46.52|46.74|46.52|46.73|46.51|6
1733485250000|2024-12-06 11:40:50|46.73|46.51|46.73|46.51|46.74|46.52|46.73|46.51|3
1733485260000|2024-12-06 11:41:00|46.74|46.52|46.75|46.53|46.75|46.53|46.73|46.51|4
1733485270000|2024-12-06 11:41:10|46.74|46.52|46.75|46.53|46.75|46.53|46.74|46.52|2
1733485290000|2024-12-06 11:41:30|46.74|46.52|46.74|46.52|46.74|46.52|46.73|46.51|5
1733485300000|2024-12-06 11:41:40|46.72|46.5|46.72|46.5|46.72|46.5|46.71|46.49|3
1733485310000|2024-12-06 11:41:50|46.71|46.49|46.69|46.47|46.71|46.49|46.69|46.47|3
1733485320000|2024-12-06 11:42:00|46.68|46.46|46.67|46.45|46.69|46.47|46.67|46.45|4
1733485330000|2024-12-06 11:42:10|46.66|46.44|46.65|46.43|46.66|46.44|46.64|46.42|6
1733485340000|2024-12-06 11:42:20|46.67|46.45|46.67|46.45|46.67|46.45|46.67|46.45|1
1733485350000|2024-12-06 11:42:30|46.68|46.46|46.7|46.48|46.7|46.48|46.68|46.46|2
1733485360000|2024-12-06 11:42:40|46.69|46.47|46.69|46.47|46.69|46.47|46.69|46.47|1
1733485370000|2024-12-06 11:42:50|46.68|46.46|46.67|46.45|46.68|46.46|46.67|46.45|2
1733485380000|2024-12-06 11:43:00|46.68|46.46|46.68|46.46|46.68|46.46|46.68|46.46|1
1733485390000|2024-12-06 11:43:10|46.66|46.44|46.68|46.46|46.68|46.46|46.66|46.44|3
1733485400000|2024-12-06 11:43:20|46.67|46.45|46.63|46.41|46.67|46.45|46.63|46.41|4
1733485410000|2024-12-06 11:43:30|46.61|46.39|46.61|46.39|46.61|46.39|46.6|46.38|5
1733485420000|2024-12-06 11:43:40|46.63|46.41|46.61|46.39|46.63|46.41|46.61|46.39|2
1733485430000|2024-12-06 11:43:50|46.62|46.4|46.63|46.41|46.63|46.41|46.61|46.39|3
1733485440000|2024-12-06 11:44:00|46.62|46.4|46.58|46.36|46.62|46.4|46.58|46.36|5
1733485450000|2024-12-06 11:44:10|46.56|46.34|46.52|46.3|46.56|46.34|46.52|46.3|4
1733485460000|2024-12-06 11:44:20|46.51|46.29|46.51|46.29|46.51|46.29|46.51|46.29|1
1733485470000|2024-12-06 11:44:30|46.5|46.28|46.47|46.25|46.5|46.28|46.47|46.25|2
1733485480000|2024-12-06 11:44:40|46.46|46.24|46.46|46.24|46.46|46.24|46.46|46.24|1
1733485500000|2024-12-06 11:45:00|46.45|46.23|46.46|46.24|46.46|46.24|46.45|46.23|2
1733485520000|2024-12-06 11:45:20|46.47|46.25|46.5|46.28|46.5|46.28|46.47|46.25|3
1733485530000|2024-12-06 11:45:30|46.51|46.29|46.59|46.37|46.59|46.37|46.51|46.29|5
1733485540000|2024-12-06 11:45:40|46.57|46.35|46.58|46.36|46.58|46.36|46.57|46.35|2
1733485550000|2024-12-06 11:45:50|46.57|46.35|46.57|46.35|46.57|46.35|46.57|46.35|1
1733485560000|2024-12-06 11:46:00|46.55|46.33|46.5|46.28|46.55|46.33|46.5|46.28|5
1733485570000|2024-12-06 11:46:10|46.51|46.29|46.5|46.28|46.54|46.32|46.5|46.28|9
1733485580000|2024-12-06 11:46:20|46.49|46.27|46.46|46.24|46.49|46.27|46.46|46.24|5
1733485590000|2024-12-06 11:46:30|46.47|46.25|46.47|46.25|46.47|46.25|46.47|46.25|1
1733485600000|2024-12-06 11:46:40|46.46|46.24|46.46|46.24|46.46|46.24|46.46|46.24|1
1733485620000|2024-12-06 11:47:00|46.47|46.25|46.5|46.28|46.5|46.28|46.47|46.25|3
1733485630000|2024-12-06 11:47:10|46.51|46.29|46.54|46.32|46.54|46.32|46.51|46.29|3
1733485640000|2024-12-06 11:47:20|46.55|46.33|46.55|46.33|46.55|46.33|46.55|46.33|1
1733485650000|2024-12-06 11:47:30|46.54|46.32|46.55|46.33|46.55|46.33|46.54|46.32|2
1733485660000|2024-12-06 11:47:40|46.56|46.34|46.56|46.34|46.56|46.34|46.56|46.34|1
1733485670000|2024-12-06 11:47:50|46.57|46.35|46.59|46.37|46.59|46.37|46.57|46.35|3
1733485680000|2024-12-06 11:48:00|46.58|46.36|46.56|46.34|46.58|46.36|46.56|46.34|3
1733485690000|2024-12-06 11:48:10|46.57|46.35|46.54|46.32|46.57|46.35|46.54|46.32|4
1733485700000|2024-12-06 11:48:20|46.55|46.33|46.57|46.35|46.57|46.35|46.55|46.33|3
1733485710000|2024-12-06 11:48:30|46.58|46.36|46.56|46.34|46.58|46.36|46.56|46.34|3
1733485720000|2024-12-06 11:48:40|46.57|46.35|46.57|46.35|46.57|46.35|46.57|46.35|1
1733485730000|2024-12-06 11:48:50|46.56|46.34|46.56|46.34|46.56|46.34|46.56|46.34|1
1733485740000|2024-12-06 11:49:00|46.58|46.36|46.59|46.37|46.59|46.37|46.58|46.36|2
1733485750000|2024-12-06 11:49:10|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|2
1733485760000|2024-12-06 11:49:20|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|2
1733485770000|2024-12-06 11:49:30|46.6|46.38|46.6|46.38|46.6|46.38|46.6|46.38|1
1733485780000|2024-12-06 11:49:40|46.59|46.37|46.6|46.38|46.6|46.38|46.59|46.37|2
1733485790000|2024-12-06 11:49:50|46.59|46.37|46.6|46.38|46.6|46.38|46.59|46.37|2
1733485800000|2024-12-06 11:50:00|46.59|46.37|46.55|46.33|46.59|46.37|46.55|46.33|5
1733485810000|2024-12-06 11:50:10|46.56|46.34|46.54|46.32|46.58|46.36|46.54|46.32|5
1733485820000|2024-12-06 11:50:20|46.51|46.29|46.56|46.34|46.56|46.34|46.51|46.29|6
1733485830000|2024-12-06 11:50:30|46.55|46.33|46.55|46.33|46.55|46.33|46.55|46.33|1
1733485850000|2024-12-06 11:50:50|46.56|46.34|46.56|46.34|46.58|46.36|46.56|46.34|3
1733485860000|2024-12-06 11:51:00|46.58|46.36|46.59|46.37|46.59|46.37|46.56|46.34|3
1733485880000|2024-12-06 11:51:20|46.6|46.38|46.59|46.37|46.6|46.38|46.59|46.37|2
1733485890000|2024-12-06 11:51:30|46.58|46.36|46.59|46.37|46.59|46.37|46.57|46.35|6
1733485900000|2024-12-06 11:51:40|46.6|46.38|46.6|46.38|46.6|46.38|46.6|46.38|1
1733485910000|2024-12-06 11:51:50|46.59|46.37|46.59|46.37|46.59|46.37|46.59|46.37|1
1733485920000|2024-12-06 11:52:00|46.58|46.36|46.6|46.38|46.6|46.38|46.58|46.36|2
1733485930000|2024-12-06 11:52:10|46.61|46.39|46.61|46.39|46.61|46.39|46.6|46.38|3
1733485940000|2024-12-06 11:52:20|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|4
1733485950000|2024-12-06 11:52:30|46.6|46.38|46.6|46.38|46.6|46.38|46.6|46.38|1
1733485990000|2024-12-06 11:53:10|46.61|46.39|46.62|46.4|46.62|46.4|46.61|46.39|2
1733486000000|2024-12-06 11:53:20|46.61|46.39|46.61|46.39|46.61|46.39|46.61|46.39|1
1733486010000|2024-12-06 11:53:30|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|2
1733486020000|2024-12-06 11:53:40|46.62|46.4|46.62|46.4|46.62|46.4|46.62|46.4|1
1733486070000|2024-12-06 11:54:30|46.61|46.39|46.6|46.38|46.61|46.39|46.6|46.38|2
1733486080000|2024-12-06 11:54:40|46.61|46.39|46.61|46.39|46.61|46.39|46.61|46.39|1
1733486110000|2024-12-06 11:55:10|46.62|46.4|46.62|46.4|46.62|46.4|46.62|46.4|1
1733486140000|2024-12-06 11:55:40|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1733486170000|2024-12-06 11:56:10|46.64|46.42|46.65|46.43|46.65|46.43|46.64|46.42|2
1733486180000|2024-12-06 11:56:20|46.66|46.44|46.72|46.5|46.72|46.5|46.66|46.44|5
1733486190000|2024-12-06 11:56:30|46.73|46.51|46.73|46.51|46.73|46.51|46.73|46.51|1
1733486200000|2024-12-06 11:56:40|46.72|46.5|46.72|46.5|46.72|46.5|46.72|46.5|1
1733486220000|2024-12-06 11:57:00|46.71|46.49|46.68|46.46|46.71|46.49|46.68|46.46|5
1733486230000|2024-12-06 11:57:10|46.67|46.45|46.7|46.48|46.7|46.48|46.67|46.45|6
1733486240000|2024-12-06 11:57:20|46.69|46.47|46.68|46.46|46.69|46.47|46.66|46.44|5
1733486250000|2024-12-06 11:57:30|46.69|46.47|46.69|46.47|46.69|46.47|46.69|46.47|1
1733486260000|2024-12-06 11:57:40|46.7|46.48|46.71|46.49|46.71|46.49|46.7|46.48|2
1733486280000|2024-12-06 11:58:00|46.73|46.51|46.74|46.52|46.74|46.52|46.73|46.51|2
1733486290000|2024-12-06 11:58:10|46.75|46.53|46.74|46.52|46.77|46.55|46.74|46.52|6
1733486300000|2024-12-06 11:58:20|46.75|46.53|46.76|46.54|46.76|46.54|46.75|46.53|2
1733486330000|2024-12-06 11:58:50|46.77|46.55|46.77|46.55|46.77|46.55|46.77|46.55|1
1733486340000|2024-12-06 11:59:00|46.76|46.54|46.76|46.54|46.76|46.54|46.76|46.54|1
1733486350000|2024-12-06 11:59:10|46.77|46.55|46.77|46.55|46.77|46.55|46.77|46.55|1
1733486360000|2024-12-06 11:59:20|46.78|46.56|46.77|46.55|46.78|46.56|46.77|46.55|2
1733486370000|2024-12-06 11:59:30|46.78|46.56|46.78|46.56|46.78|46.56|46.77|46.55|3
1733486390000|2024-12-06 11:59:50|46.77|46.55|46.77|46.55|46.77|46.55|46.77|46.55|1
1733486430000|2024-12-06 12:00:30|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1733486450000|2024-12-06 12:00:50|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1733486460000|2024-12-06 12:01:00|46.8|46.58|46.81|46.59|46.81|46.59|46.8|46.58|2
1733486470000|2024-12-06 12:01:10|46.82|46.6|46.82|46.6|46.82|46.6|46.82|46.6|1
1733486480000|2024-12-06 12:01:20|46.83|46.61|46.85|46.63|46.85|46.63|46.83|46.61|3
1733486490000|2024-12-06 12:01:30|46.86|46.64|46.88|46.66|46.88|46.66|46.86|46.64|3
1733486500000|2024-12-06 12:01:40|46.9|46.68|46.91|46.69|46.91|46.69|46.9|46.68|2
1733486520000|2024-12-06 12:02:00|46.92|46.7|46.92|46.7|46.92|46.7|46.92|46.7|1
1733486530000|2024-12-06 12:02:10|46.93|46.71|46.93|46.71|46.93|46.71|46.93|46.71|1
1733486550000|2024-12-06 12:02:30|46.94|46.72|47.02|46.8|47.02|46.8|46.94|46.72|6
1733486560000|2024-12-06 12:02:40|47.03|46.81|47.11|46.89|47.11|46.89|47.02|46.8|8
1733486570000|2024-12-06 12:02:50|47.09|46.87|47.11|46.89|47.12|46.9|47.09|46.87|5
1733486580000|2024-12-06 12:03:00|47.12|46.9|47.18|46.96|47.18|46.96|47.12|46.9|3
1733486590000|2024-12-06 12:03:10|47.17|46.95|47.13|46.91|47.17|46.95|47.11|46.89|6
1733486600000|2024-12-06 12:03:20|47.14|46.92|47.11|46.89|47.14|46.92|47.11|46.89|5
1733486610000|2024-12-06 12:03:30|47.12|46.9|47.11|46.89|47.12|46.9|47.11|46.89|6
1733486620000|2024-12-06 12:03:40|47.1|46.88|47.08|46.86|47.1|46.88|47.08|46.86|5
1733486630000|2024-12-06 12:03:50|47.05|46.83|47.05|46.83|47.05|46.83|47.05|46.83|1
1733486640000|2024-12-06 12:04:00|47.08|46.86|47.1|46.88|47.1|46.88|47.08|46.86|3
1733486650000|2024-12-06 12:04:10|47.11|46.89|47.12|46.9|47.12|46.9|47.1|46.88|3
1733486660000|2024-12-06 12:04:20|47.13|46.91|47.12|46.9|47.13|46.91|47.12|46.9|2
1733486670000|2024-12-06 12:04:30|47.13|46.91|47.15|46.93|47.15|46.93|47.13|46.91|2
1733486690000|2024-12-06 12:04:50|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1733486700000|2024-12-06 12:05:00|47.15|46.93|47.14|46.92|47.15|46.93|47.14|46.92|2
1733486730000|2024-12-06 12:05:30|47.13|46.91|47.13|46.91|47.13|46.91|47.13|46.91|1
1733486740000|2024-12-06 12:05:40|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1733486750000|2024-12-06 12:05:50|47.11|46.89|47.07|46.85|47.11|46.89|47.07|46.85|5
1733486760000|2024-12-06 12:06:00|47.08|46.86|47.09|46.87|47.09|46.87|47.08|46.86|4
1733486770000|2024-12-06 12:06:10|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1733486790000|2024-12-06 12:06:30|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1733486800000|2024-12-06 12:06:40|47.13|46.91|47.13|46.91|47.13|46.91|47.13|46.91|1
1733486830000|2024-12-06 12:07:10|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1733486840000|2024-12-06 12:07:20|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1733486850000|2024-12-06 12:07:30|47.12|46.9|47.12|46.9|47.12|46.9|47.11|46.89|3
1733486860000|2024-12-06 12:07:40|47.13|46.91|47.13|46.91|47.13|46.91|47.13|46.91|1
1733486870000|2024-12-06 12:07:50|47.14|46.92|47.14|46.92|47.14|46.92|47.14|46.92|1
1733486900000|2024-12-06 12:08:20|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1733486910000|2024-12-06 12:08:30|47.17|46.95|47.17|46.95|47.17|46.95|47.16|46.94|3
1733486930000|2024-12-06 12:08:50|47.18|46.96|47.18|46.96|47.18|46.96|47.18|46.96|1
1733486940000|2024-12-06 12:09:00|47.19|46.97|47.21|46.99|47.21|46.99|47.19|46.97|3
1733486950000|2024-12-06 12:09:10|47.24|47.02|47.25|47.03|47.25|47.03|47.24|47.02|2
1733486960000|2024-12-06 12:09:20|47.28|47.06|47.32|47.1|47.32|47.1|47.28|47.06|3
1733486970000|2024-12-06 12:09:30|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1733486990000|2024-12-06 12:09:50|47.32|47.1|47.34|47.12|47.34|47.12|47.32|47.1|3
1733487010000|2024-12-06 12:10:10|47.35|47.13|47.35|47.13|47.35|47.13|47.34|47.12|5
1733487020000|2024-12-06 12:10:20|47.36|47.14|47.37|47.15|47.37|47.15|47.36|47.14|2
1733487030000|2024-12-06 12:10:30|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733487050000|2024-12-06 12:10:50|47.37|47.15|47.34|47.12|47.37|47.15|47.34|47.12|4
1733487060000|2024-12-06 12:11:00|47.35|47.13|47.37|47.15|47.37|47.15|47.35|47.13|3
1733487070000|2024-12-06 12:11:10|47.36|47.14|47.33|47.11|47.36|47.14|47.33|47.11|4
1733487080000|2024-12-06 12:11:20|47.32|47.1|47.29|47.07|47.32|47.1|47.29|47.07|4
1733487090000|2024-12-06 12:11:30|47.28|47.06|47.27|47.05|47.28|47.06|47.27|47.05|2
1733487100000|2024-12-06 12:11:40|47.26|47.04|47.27|47.05|47.27|47.05|47.26|47.04|2
1733487110000|2024-12-06 12:11:50|47.26|47.04|47.27|47.05|47.27|47.05|47.26|47.04|2
1733487120000|2024-12-06 12:12:00|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733487140000|2024-12-06 12:12:20|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733487160000|2024-12-06 12:12:40|47.24|47.02|47.28|47.06|47.28|47.06|47.24|47.02|3
1733487170000|2024-12-06 12:12:50|47.29|47.07|47.29|47.07|47.29|47.07|47.29|47.07|1
1733487180000|2024-12-06 12:13:00|47.28|47.06|47.27|47.05|47.28|47.06|47.27|47.05|2
1733487190000|2024-12-06 12:13:10|47.25|47.03|47.25|47.03|47.26|47.04|47.25|47.03|3
1733487210000|2024-12-06 12:13:30|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733487220000|2024-12-06 12:13:40|47.23|47.01|47.22|47|47.23|47.01|47.22|47|2
1733487230000|2024-12-06 12:13:50|47.21|46.99|47.2|46.98|47.21|46.99|47.2|46.98|2
1733487240000|2024-12-06 12:14:00|47.21|46.99|47.21|46.99|47.21|46.99|47.21|46.99|1
1733487250000|2024-12-06 12:14:10|47.22|47|47.25|47.03|47.25|47.03|47.22|47|4
1733487260000|2024-12-06 12:14:20|47.24|47.02|47.23|47.01|47.24|47.02|47.23|47.01|2
1733487270000|2024-12-06 12:14:30|47.22|47|47.2|46.98|47.22|47|47.2|46.98|2
1733487300000|2024-12-06 12:15:00|47.21|46.99|47.23|47.01|47.23|47.01|47.2|46.98|5
1733487310000|2024-12-06 12:15:10|47.22|47|47.23|47.01|47.23|47.01|47.22|47|4
1733487320000|2024-12-06 12:15:20|47.24|47.02|47.28|47.06|47.29|47.07|47.24|47.02|6
1733487330000|2024-12-06 12:15:30|47.29|47.07|47.28|47.06|47.29|47.07|47.28|47.06|2
1733487340000|2024-12-06 12:15:40|47.27|47.05|47.26|47.04|47.27|47.05|47.25|47.03|4
1733487350000|2024-12-06 12:15:50|47.25|47.03|47.19|46.97|47.25|47.03|47.19|46.97|5
1733487360000|2024-12-06 12:16:00|47.21|46.99|47.24|47.02|47.24|47.02|47.21|46.99|4
1733487370000|2024-12-06 12:16:10|47.23|47.01|47.24|47.02|47.24|47.02|47.21|46.99|7
1733487380000|2024-12-06 12:16:20|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733487390000|2024-12-06 12:16:30|47.22|47|47.18|46.96|47.22|47|47.18|46.96|5
1733487400000|2024-12-06 12:16:40|47.17|46.95|47.17|46.95|47.18|46.96|47.17|46.95|3
1733487410000|2024-12-06 12:16:50|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1733487420000|2024-12-06 12:17:00|47.15|46.93|47.15|46.93|47.15|46.93|47.15|46.93|1
1733487430000|2024-12-06 12:17:10|47.14|46.92|47.15|46.93|47.15|46.93|47.14|46.92|2
1733487450000|2024-12-06 12:17:30|47.16|46.94|47.19|46.97|47.19|46.97|47.16|46.94|4
1733487460000|2024-12-06 12:17:40|47.2|46.98|47.2|46.98|47.2|46.98|47.2|46.98|1
1733487470000|2024-12-06 12:17:50|47.19|46.97|47.18|46.96|47.19|46.97|47.18|46.96|2
1733487480000|2024-12-06 12:18:00|47.17|46.95|47.16|46.94|47.17|46.95|47.16|46.94|2
1733487490000|2024-12-06 12:18:10|47.15|46.93|47.15|46.93|47.15|46.93|47.15|46.93|1
1733487500000|2024-12-06 12:18:20|47.14|46.92|47.13|46.91|47.14|46.92|47.13|46.91|2
1733487510000|2024-12-06 12:18:30|47.14|46.92|47.14|46.92|47.14|46.92|47.14|46.92|1
1733487540000|2024-12-06 12:19:00|47.13|46.91|47.12|46.9|47.13|46.91|47.12|46.9|2
1733487550000|2024-12-06 12:19:10|47.11|46.89|47.12|46.9|47.12|46.9|47.11|46.89|2
1733487560000|2024-12-06 12:19:20|47.11|46.89|47.11|46.89|47.12|46.9|47.11|46.89|5
1733487580000|2024-12-06 12:19:40|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1733487590000|2024-12-06 12:19:50|47.09|46.87|47.06|46.84|47.09|46.87|47.06|46.84|4
1733487610000|2024-12-06 12:20:10|47.08|46.86|47.07|46.85|47.08|46.86|47.07|46.85|2
1733487630000|2024-12-06 12:20:30|47.08|46.86|47.09|46.87|47.09|46.87|47.08|46.86|2
1733487640000|2024-12-06 12:20:40|47.08|46.86|47.08|46.86|47.08|46.86|47.08|46.86|1
1733487670000|2024-12-06 12:21:10|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1733487680000|2024-12-06 12:21:20|47.08|46.86|47.08|46.86|47.08|46.86|47.08|46.86|1
1733487700000|2024-12-06 12:21:40|47.07|46.85|47.07|46.85|47.07|46.85|47.07|46.85|1
1733487740000|2024-12-06 12:22:20|47.06|46.84|47.06|46.84|47.06|46.84|47.06|46.84|1
1733487750000|2024-12-06 12:22:30|47.04|46.82|47.03|46.81|47.04|46.82|47|46.78|5
1733487760000|2024-12-06 12:22:40|47.04|46.82|47.05|46.83|47.05|46.83|47.04|46.82|2
1733487770000|2024-12-06 12:22:50|47.06|46.84|47.05|46.83|47.06|46.84|47.05|46.83|2
1733487780000|2024-12-06 12:23:00|47.04|46.82|47.04|46.82|47.04|46.82|47.04|46.82|1
1733487790000|2024-12-06 12:23:10|47.03|46.81|47.02|46.8|47.03|46.81|47.02|46.8|2
1733487800000|2024-12-06 12:23:20|47.01|46.79|47|46.78|47.01|46.79|47|46.78|2
1733487810000|2024-12-06 12:23:30|46.99|46.77|46.94|46.72|46.99|46.77|46.93|46.71|7
1733487820000|2024-12-06 12:23:40|46.93|46.71|46.93|46.71|46.94|46.72|46.93|46.71|3
1733487830000|2024-12-06 12:23:50|46.92|46.7|46.91|46.69|46.92|46.7|46.91|46.69|4
1733487840000|2024-12-06 12:24:00|46.9|46.68|46.9|46.68|46.91|46.69|46.9|46.68|3
1733487850000|2024-12-06 12:24:10|46.91|46.69|46.91|46.69|46.91|46.69|46.9|46.68|3
1733487860000|2024-12-06 12:24:20|46.93|46.71|46.95|46.73|46.95|46.73|46.91|46.69|4
1733487880000|2024-12-06 12:24:40|46.94|46.72|46.96|46.74|46.96|46.74|46.94|46.72|3
1733487890000|2024-12-06 12:24:50|46.97|46.75|46.96|46.74|46.97|46.75|46.96|46.74|2
1733487900000|2024-12-06 12:25:00|46.97|46.75|47.02|46.8|47.03|46.81|46.97|46.75|7
1733487910000|2024-12-06 12:25:10|47.03|46.81|47.02|46.8|47.03|46.81|47.02|46.8|2
1733487920000|2024-12-06 12:25:20|47.01|46.79|46.97|46.75|47.01|46.79|46.97|46.75|5
1733487930000|2024-12-06 12:25:30|46.96|46.74|46.96|46.74|46.96|46.74|46.93|46.71|5
1733487940000|2024-12-06 12:25:40|46.97|46.75|46.96|46.74|46.97|46.75|46.96|46.74|2
1733487950000|2024-12-06 12:25:50|46.95|46.73|46.95|46.73|46.95|46.73|46.94|46.72|5
1733487960000|2024-12-06 12:26:00|46.94|46.72|46.95|46.73|46.95|46.73|46.94|46.72|4
1733487970000|2024-12-06 12:26:10|46.94|46.72|46.95|46.73|46.95|46.73|46.93|46.71|4
1733487980000|2024-12-06 12:26:20|46.94|46.72|46.94|46.72|46.94|46.72|46.94|46.72|1
1733487990000|2024-12-06 12:26:30|46.95|46.73|46.95|46.73|46.95|46.73|46.94|46.72|3
1733488000000|2024-12-06 12:26:40|46.96|46.74|46.96|46.74|46.96|46.74|46.96|46.74|1
1733488010000|2024-12-06 12:26:50|46.97|46.75|46.96|46.74|46.97|46.75|46.95|46.73|4
1733488020000|2024-12-06 12:27:00|46.97|46.75|46.95|46.73|46.97|46.75|46.95|46.73|5
1733488030000|2024-12-06 12:27:10|46.94|46.72|46.93|46.71|46.94|46.72|46.93|46.71|4
1733488040000|2024-12-06 12:27:20|46.92|46.7|46.88|46.66|46.92|46.7|46.88|46.66|5
1733488060000|2024-12-06 12:27:40|46.87|46.65|46.85|46.63|46.87|46.65|46.85|46.63|3
1733488070000|2024-12-06 12:27:50|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1733488080000|2024-12-06 12:28:00|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733488090000|2024-12-06 12:28:10|46.82|46.6|46.82|46.6|46.82|46.6|46.82|46.6|1
1733488100000|2024-12-06 12:28:20|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733488110000|2024-12-06 12:28:30|46.84|46.62|46.83|46.61|46.84|46.62|46.83|46.61|2
1733488120000|2024-12-06 12:28:40|46.81|46.59|46.77|46.55|46.81|46.59|46.77|46.55|3
1733488130000|2024-12-06 12:28:50|46.76|46.54|46.76|46.54|46.78|46.56|46.75|46.53|5
1733488140000|2024-12-06 12:29:00|46.77|46.55|46.79|46.57|46.79|46.57|46.77|46.55|5
1733488150000|2024-12-06 12:29:10|46.78|46.56|46.78|46.56|46.79|46.57|46.78|46.56|3
1733488170000|2024-12-06 12:29:30|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1733488180000|2024-12-06 12:29:40|46.82|46.6|46.8|46.58|46.82|46.6|46.8|46.58|3
1733488190000|2024-12-06 12:29:50|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1733488200000|2024-12-06 12:30:00|46.8|46.58|46.81|46.59|46.81|46.59|46.79|46.57|4
1733488210000|2024-12-06 12:30:10|46.85|46.63|46.85|46.63|46.87|46.65|46.85|46.63|4
1733488220000|2024-12-06 12:30:20|46.86|46.64|46.89|46.67|46.89|46.67|46.86|46.64|6
1733488230000|2024-12-06 12:30:30|46.9|46.68|46.91|46.69|46.91|46.69|46.9|46.68|2
1733488240000|2024-12-06 12:30:40|46.9|46.68|46.91|46.69|46.91|46.69|46.9|46.68|4
1733488250000|2024-12-06 12:30:50|46.9|46.68|46.9|46.68|46.9|46.68|46.89|46.67|3
1733488260000|2024-12-06 12:31:00|46.89|46.67|46.88|46.66|46.9|46.68|46.88|46.66|6
1733488270000|2024-12-06 12:31:10|46.89|46.67|46.85|46.63|46.89|46.67|46.84|46.62|8
1733488280000|2024-12-06 12:31:20|46.84|46.62|46.8|46.58|46.84|46.62|46.79|46.57|5
1733488290000|2024-12-06 12:31:30|46.79|46.57|46.81|46.59|46.81|46.59|46.77|46.55|7
1733488300000|2024-12-06 12:31:40|46.82|46.6|46.82|46.6|46.82|46.6|46.82|46.6|1
1733488310000|2024-12-06 12:31:50|46.81|46.59|46.8|46.58|46.81|46.59|46.79|46.57|4
1733488320000|2024-12-06 12:32:00|46.81|46.59|46.8|46.58|46.81|46.59|46.8|46.58|2
1733488330000|2024-12-06 12:32:10|46.81|46.59|46.81|46.59|46.81|46.59|46.81|46.59|1
1733488350000|2024-12-06 12:32:30|46.8|46.58|46.8|46.58|46.8|46.58|46.78|46.56|4
1733488360000|2024-12-06 12:32:40|46.81|46.59|46.81|46.59|46.81|46.59|46.81|46.59|1
1733488370000|2024-12-06 12:32:50|46.82|46.6|46.82|46.6|46.82|46.6|46.82|46.6|1
1733488380000|2024-12-06 12:33:00|46.83|46.61|46.83|46.61|46.83|46.61|46.81|46.59|8
1733488390000|2024-12-06 12:33:10|46.82|46.6|46.81|46.59|46.82|46.6|46.79|46.57|9
1733488400000|2024-12-06 12:33:20|46.82|46.6|46.83|46.61|46.83|46.61|46.82|46.6|2
1733488410000|2024-12-06 12:33:30|46.82|46.6|46.82|46.6|46.83|46.61|46.82|46.6|3
1733488420000|2024-12-06 12:33:40|46.81|46.59|46.81|46.59|46.82|46.6|46.8|46.58|7
1733488430000|2024-12-06 12:33:50|46.8|46.58|46.81|46.59|46.81|46.59|46.8|46.58|2
1733488440000|2024-12-06 12:34:00|46.82|46.6|46.81|46.59|46.82|46.6|46.81|46.59|2
1733488470000|2024-12-06 12:34:30|46.82|46.6|46.82|46.6|46.82|46.6|46.82|46.6|1
1733488480000|2024-12-06 12:34:40|46.85|46.63|46.87|46.65|46.89|46.67|46.85|46.63|11
1733488490000|2024-12-06 12:34:50|46.88|46.66|46.87|46.65|46.88|46.66|46.86|46.64|8
1733488500000|2024-12-06 12:35:00|46.88|46.66|46.88|46.66|46.88|46.66|46.86|46.64|4
1733488520000|2024-12-06 12:35:20|46.87|46.65|46.87|46.65|46.88|46.66|46.87|46.65|5
1733488530000|2024-12-06 12:35:30|46.86|46.64|46.84|46.62|46.86|46.64|46.84|46.62|3
1733488540000|2024-12-06 12:35:40|46.83|46.61|46.81|46.59|46.83|46.61|46.79|46.57|7
1733488550000|2024-12-06 12:35:50|46.82|46.6|46.81|46.59|46.84|46.62|46.81|46.59|8
1733488560000|2024-12-06 12:36:00|46.8|46.58|46.81|46.59|46.81|46.59|46.79|46.57|9
1733488570000|2024-12-06 12:36:10|46.82|46.6|46.81|46.59|46.82|46.6|46.8|46.58|4
1733488580000|2024-12-06 12:36:20|46.82|46.6|46.8|46.58|46.82|46.6|46.8|46.58|5
1733488590000|2024-12-06 12:36:30|46.81|46.59|46.78|46.56|46.81|46.59|46.78|46.56|10
1733488600000|2024-12-06 12:36:40|46.76|46.54|46.75|46.53|46.77|46.55|46.75|46.53|6
1733488610000|2024-12-06 12:36:50|46.76|46.54|46.78|46.56|46.78|46.56|46.76|46.54|2
1733488620000|2024-12-06 12:37:00|46.77|46.55|46.75|46.53|46.78|46.56|46.75|46.53|7
1733488630000|2024-12-06 12:37:10|46.74|46.52|46.74|46.52|46.74|46.52|46.73|46.51|3
1733488640000|2024-12-06 12:37:20|46.72|46.5|46.7|46.48|46.72|46.5|46.7|46.48|5
1733488650000|2024-12-06 12:37:30|46.71|46.49|46.72|46.5|46.72|46.5|46.71|46.49|4
1733488660000|2024-12-06 12:37:40|46.73|46.51|46.76|46.54|46.76|46.54|46.73|46.51|4
1733488670000|2024-12-06 12:37:50|46.78|46.56|46.8|46.58|46.8|46.58|46.78|46.56|4
1733488680000|2024-12-06 12:38:00|46.81|46.59|46.83|46.61|46.83|46.61|46.81|46.59|3
1733488690000|2024-12-06 12:38:10|46.84|46.62|46.82|46.6|46.84|46.62|46.82|46.6|3
1733488700000|2024-12-06 12:38:20|46.83|46.61|46.85|46.63|46.85|46.63|46.81|46.59|7
1733488710000|2024-12-06 12:38:30|46.87|46.65|46.88|46.66|46.88|46.66|46.87|46.65|2
1733488720000|2024-12-06 12:38:40|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1733488740000|2024-12-06 12:39:00|46.88|46.66|46.86|46.64|46.89|46.67|46.86|46.64|9
1733488750000|2024-12-06 12:39:10|46.87|46.65|46.86|46.64|46.88|46.66|46.86|46.64|8
1733488780000|2024-12-06 12:39:40|46.87|46.65|46.85|46.63|46.88|46.66|46.85|46.63|5
1733488790000|2024-12-06 12:39:50|46.86|46.64|46.85|46.63|46.86|46.64|46.85|46.63|2
1733488800000|2024-12-06 12:40:00|46.86|46.64|46.83|46.61|46.87|46.65|46.83|46.61|5
1733488810000|2024-12-06 12:40:10|46.84|46.62|46.86|46.64|46.86|46.64|46.84|46.62|7
1733488820000|2024-12-06 12:40:20|46.87|46.65|46.86|46.64|46.87|46.65|46.86|46.64|4
1733488830000|2024-12-06 12:40:30|46.87|46.65|46.86|46.64|46.87|46.65|46.86|46.64|4
1733488850000|2024-12-06 12:40:50|46.87|46.65|46.87|46.65|46.87|46.65|46.87|46.65|1
1733488860000|2024-12-06 12:41:00|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733488870000|2024-12-06 12:41:10|46.87|46.65|46.86|46.64|46.87|46.65|46.85|46.63|4
1733488880000|2024-12-06 12:41:20|46.85|46.63|46.84|46.62|46.85|46.63|46.84|46.62|2
1733488890000|2024-12-06 12:41:30|46.86|46.64|46.84|46.62|46.86|46.64|46.84|46.62|5
1733488900000|2024-12-06 12:41:40|46.85|46.63|46.86|46.64|46.86|46.64|46.85|46.63|2
1733488910000|2024-12-06 12:41:50|46.87|46.65|46.87|46.65|46.87|46.65|46.87|46.65|1
1733488920000|2024-12-06 12:42:00|46.86|46.64|46.85|46.63|46.86|46.64|46.85|46.63|2
1733488930000|2024-12-06 12:42:10|46.84|46.62|46.86|46.64|46.86|46.64|46.84|46.62|9
1733488940000|2024-12-06 12:42:20|46.85|46.63|46.83|46.61|46.85|46.63|46.83|46.61|3
1733488950000|2024-12-06 12:42:30|46.82|46.6|46.73|46.51|46.82|46.6|46.73|46.51|7
1733488960000|2024-12-06 12:42:40|46.72|46.5|46.73|46.51|46.73|46.51|46.72|46.5|2
1733488970000|2024-12-06 12:42:50|46.74|46.52|46.74|46.52|46.74|46.52|46.73|46.51|3
1733488980000|2024-12-06 12:43:00|46.75|46.53|46.74|46.52|46.75|46.53|46.74|46.52|2
1733488990000|2024-12-06 12:43:10|46.73|46.51|46.77|46.55|46.77|46.55|46.73|46.51|5
1733489000000|2024-12-06 12:43:20|46.74|46.52|46.72|46.5|46.74|46.52|46.71|46.49|4
1733489010000|2024-12-06 12:43:30|46.71|46.49|46.64|46.42|46.71|46.49|46.64|46.42|8
1733489020000|2024-12-06 12:43:40|46.63|46.41|46.63|46.41|46.63|46.41|46.62|46.4|5
1733489030000|2024-12-06 12:43:50|46.64|46.42|46.64|46.42|46.65|46.43|46.63|46.41|5
1733489050000|2024-12-06 12:44:10|46.63|46.41|46.63|46.41|46.63|46.41|46.62|46.4|5
1733489060000|2024-12-06 12:44:20|46.62|46.4|46.61|46.39|46.62|46.4|46.61|46.39|2
1733489070000|2024-12-06 12:44:30|46.6|46.38|46.59|46.37|46.6|46.38|46.59|46.37|2
1733489080000|2024-12-06 12:44:40|46.58|46.36|46.58|46.36|46.58|46.36|46.58|46.36|1
1733489110000|2024-12-06 12:45:10|46.55|46.33|46.52|46.3|46.55|46.33|46.52|46.3|4
1733489120000|2024-12-06 12:45:20|46.53|46.31|46.52|46.3|46.53|46.31|46.52|46.3|2
1733489130000|2024-12-06 12:45:30|46.51|46.29|46.51|46.29|46.51|46.29|46.51|46.29|1
1733489150000|2024-12-06 12:45:50|46.52|46.3|46.54|46.32|46.54|46.32|46.52|46.3|3
1733489160000|2024-12-06 12:46:00|46.55|46.33|46.57|46.35|46.57|46.35|46.55|46.33|3
1733489170000|2024-12-06 12:46:10|46.56|46.34|46.56|46.34|46.56|46.34|46.54|46.32|5
1733489180000|2024-12-06 12:46:20|46.54|46.32|46.56|46.34|46.56|46.34|46.54|46.32|3
1733489190000|2024-12-06 12:46:30|46.54|46.32|46.57|46.35|46.57|46.35|46.54|46.32|6
1733489220000|2024-12-06 12:47:00|46.56|46.34|46.54|46.32|46.56|46.34|46.53|46.31|7
1733489230000|2024-12-06 12:47:10|46.53|46.31|46.56|46.34|46.56|46.34|46.53|46.31|6
1733489240000|2024-12-06 12:47:20|46.57|46.35|46.57|46.35|46.57|46.35|46.57|46.35|1
1733489250000|2024-12-06 12:47:30|46.56|46.34|46.52|46.3|46.56|46.34|46.52|46.3|6
1733489260000|2024-12-06 12:47:40|46.51|46.29|46.48|46.26|46.51|46.29|46.48|46.26|3
1733489270000|2024-12-06 12:47:50|46.46|46.24|46.46|46.24|46.48|46.26|46.46|46.24|5
1733489290000|2024-12-06 12:48:10|46.45|46.23|46.44|46.22|46.46|46.24|46.44|46.22|5
1733489300000|2024-12-06 12:48:20|46.43|46.21|46.46|46.24|46.46|46.24|46.43|46.21|2
1733489310000|2024-12-06 12:48:30|46.45|46.23|46.44|46.22|46.45|46.23|46.44|46.22|2
1733489320000|2024-12-06 12:48:40|46.43|46.21|46.43|46.21|46.43|46.21|46.43|46.21|1
1733489340000|2024-12-06 12:49:00|46.44|46.22|46.4|46.18|46.45|46.23|46.4|46.18|9
1733489350000|2024-12-06 12:49:10|46.38|46.16|46.41|46.19|46.41|46.19|46.38|46.16|3
1733489360000|2024-12-06 12:49:20|46.4|46.18|46.38|46.16|46.4|46.18|46.38|46.16|3
1733489370000|2024-12-06 12:49:30|46.39|46.17|46.4|46.18|46.41|46.19|46.38|46.16|6
1733489380000|2024-12-06 12:49:40|46.39|46.17|46.39|46.17|46.39|46.17|46.37|46.15|5
1733489390000|2024-12-06 12:49:50|46.42|46.2|46.42|46.2|46.42|46.2|46.42|46.2|1
1733489400000|2024-12-06 12:50:00|46.41|46.19|46.4|46.18|46.42|46.2|46.4|46.18|8
1733489410000|2024-12-06 12:50:10|46.39|46.17|46.37|46.15|46.39|46.17|46.36|46.14|7
1733489420000|2024-12-06 12:50:20|46.36|46.14|46.35|46.13|46.36|46.14|46.35|46.13|2
1733489440000|2024-12-06 12:50:40|46.34|46.12|46.34|46.12|46.34|46.12|46.34|46.12|1
1733489450000|2024-12-06 12:50:50|46.35|46.13|46.36|46.14|46.36|46.14|46.35|46.13|2
1733489460000|2024-12-06 12:51:00|46.35|46.13|46.33|46.11|46.35|46.13|46.33|46.11|3
1733489470000|2024-12-06 12:51:10|46.32|46.1|46.31|46.09|46.32|46.1|46.31|46.09|2
1733489480000|2024-12-06 12:51:20|46.3|46.08|46.29|46.07|46.3|46.08|46.29|46.07|2
1733489490000|2024-12-06 12:51:30|46.28|46.06|46.25|46.03|46.28|46.06|46.25|46.03|4
1733489500000|2024-12-06 12:51:40|46.24|46.02|46.2|45.98|46.24|46.02|46.2|45.98|5
1733489510000|2024-12-06 12:51:50|46.19|45.97|46.17|45.95|46.19|45.97|46.17|45.95|3
1733489520000|2024-12-06 12:52:00|46.16|45.94|46.17|45.95|46.17|45.95|46.16|45.94|2
1733489530000|2024-12-06 12:52:10|46.16|45.94|46.17|45.95|46.17|45.95|46.16|45.94|2
1733489540000|2024-12-06 12:52:20|46.16|45.94|46.17|45.95|46.17|45.95|46.16|45.94|2
1733489560000|2024-12-06 12:52:40|46.19|45.97|46.19|45.97|46.19|45.97|46.19|45.97|1
1733489570000|2024-12-06 12:52:50|46.2|45.98|46.19|45.97|46.2|45.98|46.19|45.97|4
1733489580000|2024-12-06 12:53:00|46.18|45.96|46.19|45.97|46.19|45.97|46.18|45.96|4
1733489590000|2024-12-06 12:53:10|46.2|45.98|46.2|45.98|46.21|45.99|46.2|45.98|3
1733489600000|2024-12-06 12:53:20|46.21|45.99|46.17|45.95|46.21|45.99|46.17|45.95|5
1733489610000|2024-12-06 12:53:30|46.18|45.96|46.18|45.96|46.19|45.97|46.18|45.96|3
1733489620000|2024-12-06 12:53:40|46.19|45.97|46.18|45.96|46.19|45.97|46.18|45.96|2
1733489630000|2024-12-06 12:53:50|46.17|45.95|46.17|45.95|46.17|45.95|46.17|45.95|1
1733489640000|2024-12-06 12:54:00|46.18|45.96|46.18|45.96|46.18|45.96|46.18|45.96|1
1733489650000|2024-12-06 12:54:10|46.17|45.95|46.17|45.95|46.18|45.96|46.17|45.95|3
1733489660000|2024-12-06 12:54:20|46.18|45.96|46.17|45.95|46.18|45.96|46.17|45.95|2
1733489670000|2024-12-06 12:54:30|46.19|45.97|46.21|45.99|46.21|45.99|46.19|45.97|5
1733489680000|2024-12-06 12:54:40|46.2|45.98|46.2|45.98|46.21|45.99|46.2|45.98|3
1733489690000|2024-12-06 12:54:50|46.21|45.99|46.21|45.99|46.21|45.99|46.21|45.99|1
1733489700000|2024-12-06 12:55:00|46.2|45.98|46.2|45.98|46.2|45.98|46.2|45.98|1
1733489710000|2024-12-06 12:55:10|46.19|45.97|46.17|45.95|46.19|45.97|46.17|45.95|3
1733489720000|2024-12-06 12:55:20|46.16|45.94|46.16|45.94|46.16|45.94|46.16|45.94|1
1733489770000|2024-12-06 12:56:10|46.17|45.95|46.17|45.95|46.17|45.95|46.17|45.95|1
1733489780000|2024-12-06 12:56:20|46.16|45.94|46.16|45.94|46.16|45.94|46.16|45.94|1
1733489810000|2024-12-06 12:56:50|46.15|45.93|46.14|45.92|46.15|45.93|46.14|45.92|4
1733489820000|2024-12-06 12:57:00|46.12|45.9|46.11|45.89|46.12|45.9|46.11|45.89|2
1733489830000|2024-12-06 12:57:10|46.1|45.88|45.97|45.75|46.1|45.88|45.97|45.75|11
1733489850000|2024-12-06 12:57:30|45.96|45.74|45.95|45.73|45.96|45.74|45.95|45.73|2
1733489890000|2024-12-06 12:58:10|45.94|45.72|45.94|45.72|45.94|45.72|45.94|45.72|1
1733489910000|2024-12-06 12:58:30|45.96|45.74|45.94|45.72|45.97|45.75|45.94|45.72|5
1733489920000|2024-12-06 12:58:40|45.93|45.71|45.91|45.69|45.93|45.71|45.91|45.69|3
1733489930000|2024-12-06 12:58:50|45.92|45.7|45.91|45.69|45.92|45.7|45.91|45.69|2
1733489940000|2024-12-06 12:59:00|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733489950000|2024-12-06 12:59:10|45.91|45.69|45.85|45.63|45.91|45.69|45.85|45.63|4
1733489960000|2024-12-06 12:59:20|45.86|45.64|45.88|45.66|45.88|45.66|45.86|45.64|5
1733489970000|2024-12-06 12:59:30|45.87|45.65|45.86|45.64|45.87|45.65|45.86|45.64|2
1733489980000|2024-12-06 12:59:40|45.85|45.63|45.88|45.66|45.88|45.66|45.85|45.63|7
1733489990000|2024-12-06 12:59:50|45.89|45.67|45.89|45.67|45.9|45.68|45.89|45.67|3
1733490000000|2024-12-06 13:00:00|45.9|45.68|45.9|45.68|45.9|45.68|45.87|45.65|9
1733490010000|2024-12-06 13:00:10|45.88|45.66|45.89|45.67|45.9|45.68|45.88|45.66|3
1733490020000|2024-12-06 13:00:20|45.91|45.69|45.9|45.68|45.91|45.69|45.9|45.68|2
1733490030000|2024-12-06 13:00:30|45.91|45.69|45.98|45.76|45.98|45.76|45.91|45.69|6
1733490040000|2024-12-06 13:00:40|45.96|45.74|45.92|45.7|45.96|45.74|45.92|45.7|7
1733490050000|2024-12-06 13:00:50|45.93|45.71|45.94|45.72|45.94|45.72|45.93|45.71|2
1733490060000|2024-12-06 13:01:00|45.92|45.7|45.96|45.74|45.96|45.74|45.92|45.7|5
1733490070000|2024-12-06 13:01:10|45.97|45.75|45.96|45.74|46|45.78|45.95|45.73|7
1733490080000|2024-12-06 13:01:20|45.94|45.72|45.95|45.73|45.95|45.73|45.94|45.72|2
1733490090000|2024-12-06 13:01:30|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733490100000|2024-12-06 13:01:40|45.94|45.72|45.94|45.72|45.95|45.73|45.93|45.71|7
1733490110000|2024-12-06 13:01:50|45.93|45.71|45.91|45.69|45.93|45.71|45.91|45.69|5
1733490120000|2024-12-06 13:02:00|45.9|45.68|45.89|45.67|45.9|45.68|45.87|45.65|8
1733490130000|2024-12-06 13:02:10|45.9|45.68|45.88|45.66|45.9|45.68|45.88|45.66|3
1733490140000|2024-12-06 13:02:20|45.89|45.67|45.95|45.73|45.96|45.74|45.88|45.66|8
1733490150000|2024-12-06 13:02:30|45.96|45.74|45.99|45.77|45.99|45.77|45.96|45.74|3
1733490160000|2024-12-06 13:02:40|46|45.78|46.05|45.83|46.06|45.84|46|45.78|6
1733490170000|2024-12-06 13:02:50|46.06|45.84|46.06|45.84|46.06|45.84|46.06|45.84|1
1733490180000|2024-12-06 13:03:00|46.04|45.82|46.06|45.84|46.06|45.84|46.03|45.81|7
1733490190000|2024-12-06 13:03:10|46.05|45.83|46|45.78|46.05|45.83|45.99|45.77|5
1733490200000|2024-12-06 13:03:20|46.01|45.79|46.05|45.83|46.05|45.83|46.01|45.79|9
1733490210000|2024-12-06 13:03:30|46.03|45.81|45.99|45.77|46.03|45.81|45.99|45.77|6
1733490220000|2024-12-06 13:03:40|45.97|45.75|45.98|45.76|46|45.78|45.95|45.73|11
1733490230000|2024-12-06 13:03:50|45.99|45.77|46.07|45.85|46.07|45.85|45.99|45.77|5
1733490240000|2024-12-06 13:04:00|46.09|45.87|46.11|45.89|46.14|45.92|46.09|45.87|5
1733490250000|2024-12-06 13:04:10|46.1|45.88|46.11|45.89|46.11|45.89|46.1|45.88|4
1733490260000|2024-12-06 13:04:20|46.12|45.9|46.14|45.92|46.14|45.92|46.12|45.9|4
1733490270000|2024-12-06 13:04:30|46.15|45.93|46.22|46|46.22|46|46.15|45.93|4
1733490280000|2024-12-06 13:04:40|46.23|46.01|46.22|46|46.23|46.01|46.22|46|6
1733490290000|2024-12-06 13:04:50|46.23|46.01|46.23|46.01|46.23|46.01|46.23|46.01|1
1733490300000|2024-12-06 13:05:00|46.22|46|46.21|45.99|46.22|46|46.21|45.99|2
1733490310000|2024-12-06 13:05:10|46.22|46|46.15|45.93|46.22|46|46.15|45.93|7
1733490320000|2024-12-06 13:05:20|46.13|45.91|46.1|45.88|46.13|45.91|46.1|45.88|9
1733490330000|2024-12-06 13:05:30|46.11|45.89|46.17|45.95|46.18|45.96|46.1|45.88|10
1733490340000|2024-12-06 13:05:40|46.15|45.93|46.15|45.93|46.16|45.94|46.11|45.89|7
1733490350000|2024-12-06 13:05:50|46.14|45.92|46.14|45.92|46.14|45.92|46.12|45.9|4
1733490360000|2024-12-06 13:06:00|46.13|45.91|46.1|45.88|46.15|45.93|46.09|45.87|13
1733490370000|2024-12-06 13:06:10|46.11|45.89|46.03|45.81|46.11|45.89|46.03|45.81|10
1733490380000|2024-12-06 13:06:20|46.05|45.83|46.04|45.82|46.05|45.83|46.04|45.82|2
1733490390000|2024-12-06 13:06:30|46.03|45.81|46.03|45.81|46.03|45.81|46.03|45.81|1
1733490400000|2024-12-06 13:06:40|46.04|45.82|45.98|45.76|46.05|45.83|45.98|45.76|11
1733490410000|2024-12-06 13:06:50|45.99|45.77|46.01|45.79|46.01|45.79|45.98|45.76|5
1733490430000|2024-12-06 13:07:10|46.02|45.8|46.05|45.83|46.05|45.83|46.02|45.8|4
1733490440000|2024-12-06 13:07:20|46.04|45.82|46.05|45.83|46.05|45.83|46.04|45.82|2
1733490450000|2024-12-06 13:07:30|46.06|45.84|46.06|45.84|46.06|45.84|46.06|45.84|1
1733490460000|2024-12-06 13:07:40|46.07|45.85|46.07|45.85|46.07|45.85|46.07|45.85|1
1733490480000|2024-12-06 13:08:00|46.05|45.83|46.06|45.84|46.06|45.84|46.05|45.83|4
1733490490000|2024-12-06 13:08:10|46.05|45.83|46.06|45.84|46.06|45.84|46.04|45.82|4
1733490500000|2024-12-06 13:08:20|46.07|45.85|46.1|45.88|46.11|45.89|46.07|45.85|9
1733490510000|2024-12-06 13:08:30|46.09|45.87|46.09|45.87|46.1|45.88|46.09|45.87|3
1733490520000|2024-12-06 13:08:40|46.1|45.88|46.11|45.89|46.11|45.89|46.1|45.88|2
1733490530000|2024-12-06 13:08:50|46.12|45.9|46.18|45.96|46.18|45.96|46.12|45.9|5
1733490540000|2024-12-06 13:09:00|46.19|45.97|46.23|46.01|46.23|46.01|46.19|45.97|4
1733490560000|2024-12-06 13:09:20|46.24|46.02|46.25|46.03|46.25|46.03|46.24|46.02|2
1733490570000|2024-12-06 13:09:30|46.26|46.04|46.29|46.07|46.29|46.07|46.26|46.04|2
1733490580000|2024-12-06 13:09:40|46.3|46.08|46.37|46.15|46.37|46.15|46.3|46.08|6
1733490590000|2024-12-06 13:09:50|46.36|46.14|46.33|46.11|46.36|46.14|46.33|46.11|5
1733490600000|2024-12-06 13:10:00|46.34|46.12|46.35|46.13|46.37|46.15|46.34|46.12|5
1733490610000|2024-12-06 13:10:10|46.34|46.12|46.27|46.05|46.34|46.12|46.26|46.04|8
1733490630000|2024-12-06 13:10:30|46.28|46.06|46.25|46.03|46.28|46.06|46.24|46.02|6
1733490640000|2024-12-06 13:10:40|46.24|46.02|46.23|46.01|46.24|46.02|46.21|45.99|4
1733490650000|2024-12-06 13:10:50|46.24|46.02|46.24|46.02|46.24|46.02|46.23|46.01|3
1733490660000|2024-12-06 13:11:00|46.23|46.01|46.23|46.01|46.24|46.02|46.23|46.01|3
1733490690000|2024-12-06 13:11:30|46.24|46.02|46.24|46.02|46.24|46.02|46.24|46.02|1
1733490700000|2024-12-06 13:11:40|46.23|46.01|46.24|46.02|46.24|46.02|46.23|46.01|2
1733490710000|2024-12-06 13:11:50|46.23|46.01|46.24|46.02|46.24|46.02|46.23|46.01|2
1733490730000|2024-12-06 13:12:10|46.23|46.01|46.24|46.02|46.24|46.02|46.23|46.01|2
1733490740000|2024-12-06 13:12:20|46.25|46.03|46.25|46.03|46.25|46.03|46.25|46.03|1
1733490750000|2024-12-06 13:12:30|46.24|46.02|46.25|46.03|46.25|46.03|46.24|46.02|2
1733490760000|2024-12-06 13:12:40|46.24|46.02|46.25|46.03|46.25|46.03|46.24|46.02|2
1733490770000|2024-12-06 13:12:50|46.26|46.04|46.25|46.03|46.26|46.04|46.25|46.03|2
1733490780000|2024-12-06 13:13:00|46.26|46.04|46.25|46.03|46.26|46.04|46.25|46.03|4
1733490790000|2024-12-06 13:13:10|46.26|46.04|46.3|46.08|46.3|46.08|46.26|46.04|4
1733490810000|2024-12-06 13:13:30|46.28|46.06|46.28|46.06|46.29|46.07|46.27|46.05|4
1733490820000|2024-12-06 13:13:40|46.27|46.05|46.26|46.04|46.27|46.05|46.26|46.04|2
1733490830000|2024-12-06 13:13:50|46.25|46.03|46.29|46.07|46.29|46.07|46.25|46.03|6
1733490840000|2024-12-06 13:14:00|46.3|46.08|46.31|46.09|46.31|46.09|46.3|46.08|4
1733490850000|2024-12-06 13:14:10|46.34|46.12|46.37|46.15|46.38|46.16|46.34|46.12|10
1733490860000|2024-12-06 13:14:20|46.39|46.17|46.39|46.17|46.39|46.17|46.39|46.17|1
1733490890000|2024-12-06 13:14:50|46.4|46.18|46.41|46.19|46.41|46.19|46.4|46.18|2
1733490900000|2024-12-06 13:15:00|46.43|46.21|46.43|46.21|46.44|46.22|46.43|46.21|3
1733490910000|2024-12-06 13:15:10|46.41|46.19|46.39|46.17|46.41|46.19|46.39|46.17|3
1733490920000|2024-12-06 13:15:20|46.34|46.12|46.34|46.12|46.35|46.13|46.33|46.11|5
1733490930000|2024-12-06 13:15:30|46.33|46.11|46.34|46.12|46.34|46.12|46.33|46.11|4
1733490940000|2024-12-06 13:15:40|46.33|46.11|46.31|46.09|46.33|46.11|46.3|46.08|6
1733490950000|2024-12-06 13:15:50|46.32|46.1|46.34|46.12|46.34|46.12|46.32|46.1|3
1733490960000|2024-12-06 13:16:00|46.35|46.13|46.34|46.12|46.35|46.13|46.34|46.12|4
1733490970000|2024-12-06 13:16:10|46.33|46.11|46.27|46.05|46.33|46.11|46.27|46.05|6
1733490980000|2024-12-06 13:16:20|46.26|46.04|46.27|46.05|46.27|46.05|46.25|46.03|8
1733490990000|2024-12-06 13:16:30|46.25|46.03|46.27|46.05|46.27|46.05|46.25|46.03|5
1733491000000|2024-12-06 13:16:40|46.26|46.04|46.24|46.02|46.26|46.04|46.24|46.02|5
1733491010000|2024-12-06 13:16:50|46.26|46.04|46.27|46.05|46.27|46.05|46.26|46.04|2
1733491020000|2024-12-06 13:17:00|46.25|46.03|46.24|46.02|46.25|46.03|46.24|46.02|4
1733491030000|2024-12-06 13:17:10|46.25|46.03|46.27|46.05|46.27|46.05|46.25|46.03|3
1733491040000|2024-12-06 13:17:20|46.28|46.06|46.33|46.11|46.33|46.11|46.28|46.06|3
1733491050000|2024-12-06 13:17:30|46.32|46.1|46.29|46.07|46.32|46.1|46.28|46.06|12
1733491060000|2024-12-06 13:17:40|46.28|46.06|46.23|46.01|46.28|46.06|46.23|46.01|6
1733491070000|2024-12-06 13:17:50|46.21|45.99|46.14|45.92|46.21|45.99|46.14|45.92|4
1733491080000|2024-12-06 13:18:00|46.15|45.93|46.14|45.92|46.16|45.94|46.13|45.91|6
1733491100000|2024-12-06 13:18:20|46.15|45.93|46.16|45.94|46.16|45.94|46.15|45.93|2
1733491110000|2024-12-06 13:18:30|46.18|45.96|46.24|46.02|46.25|46.03|46.18|45.96|9
1733491120000|2024-12-06 13:18:40|46.25|46.03|46.24|46.02|46.25|46.03|46.22|46|4
1733491130000|2024-12-06 13:18:50|46.25|46.03|46.27|46.05|46.27|46.05|46.25|46.03|6
1733491140000|2024-12-06 13:19:00|46.31|46.09|46.33|46.11|46.33|46.11|46.29|46.07|10
1733491150000|2024-12-06 13:19:10|46.34|46.12|46.3|46.08|46.35|46.13|46.3|46.08|6
1733491160000|2024-12-06 13:19:20|46.31|46.09|46.28|46.06|46.31|46.09|46.27|46.05|8
1733491170000|2024-12-06 13:19:30|46.27|46.05|46.26|46.04|46.28|46.06|46.26|46.04|4
1733491180000|2024-12-06 13:19:40|46.27|46.05|46.27|46.05|46.27|46.05|46.26|46.04|3
1733491200000|2024-12-06 13:20:00|46.26|46.04|46.26|46.04|46.26|46.04|46.25|46.03|5
1733491210000|2024-12-06 13:20:10|46.25|46.03|46.2|45.98|46.26|46.04|46.2|45.98|7
1733491220000|2024-12-06 13:20:20|46.21|45.99|46.27|46.05|46.27|46.05|46.21|45.99|6
1733491230000|2024-12-06 13:20:30|46.28|46.06|46.31|46.09|46.31|46.09|46.28|46.06|5
1733491240000|2024-12-06 13:20:40|46.3|46.08|46.28|46.06|46.34|46.12|46.25|46.03|12
1733491250000|2024-12-06 13:20:50|46.27|46.05|46.28|46.06|46.28|46.06|46.26|46.04|6
1733491260000|2024-12-06 13:21:00|46.27|46.05|46.27|46.05|46.27|46.05|46.27|46.05|1
1733491270000|2024-12-06 13:21:10|46.28|46.06|46.27|46.05|46.28|46.06|46.27|46.05|2
1733491280000|2024-12-06 13:21:20|46.26|46.04|46.25|46.03|46.26|46.04|46.25|46.03|2
1733491290000|2024-12-06 13:21:30|46.24|46.02|46.18|45.96|46.24|46.02|46.18|45.96|8
1733491300000|2024-12-06 13:21:40|46.19|45.97|46.15|45.93|46.2|45.98|46.15|45.93|7
1733491310000|2024-12-06 13:21:50|46.16|45.94|46.19|45.97|46.19|45.97|46.15|45.93|6
1733491320000|2024-12-06 13:22:00|46.16|45.94|46.17|45.95|46.17|45.95|46.15|45.93|6
1733491330000|2024-12-06 13:22:10|46.16|45.94|46.16|45.94|46.16|45.94|46.15|45.93|7
1733491340000|2024-12-06 13:22:20|46.15|45.93|46.14|45.92|46.15|45.93|46.14|45.92|2
1733491350000|2024-12-06 13:22:30|46.13|45.91|46.14|45.92|46.15|45.93|46.13|45.91|4
1733491360000|2024-12-06 13:22:40|46.13|45.91|46.05|45.83|46.13|45.91|46.05|45.83|6
1733491370000|2024-12-06 13:22:50|46.03|45.81|46.03|45.81|46.03|45.81|46.02|45.8|3
1733491380000|2024-12-06 13:23:00|46.02|45.8|45.99|45.77|46.02|45.8|45.98|45.76|6
1733491390000|2024-12-06 13:23:10|46.02|45.8|46.02|45.8|46.03|45.81|46.01|45.79|9
1733491400000|2024-12-06 13:23:20|46.01|45.79|45.96|45.74|46.01|45.79|45.96|45.74|6
1733491410000|2024-12-06 13:23:30|45.98|45.76|45.97|45.75|45.98|45.76|45.97|45.75|6
1733491420000|2024-12-06 13:23:40|45.98|45.76|45.99|45.77|45.99|45.77|45.97|45.75|4
1733491430000|2024-12-06 13:23:50|45.98|45.76|46|45.78|46.01|45.79|45.98|45.76|4
1733491440000|2024-12-06 13:24:00|45.98|45.76|46.02|45.8|46.02|45.8|45.98|45.76|4
1733491450000|2024-12-06 13:24:10|46.03|45.81|46.1|45.88|46.1|45.88|46.02|45.8|7
1733491460000|2024-12-06 13:24:20|46.09|45.87|46.15|45.93|46.15|45.93|46.08|45.86|7
1733491470000|2024-12-06 13:24:30|46.14|45.92|46.11|45.89|46.14|45.92|46.11|45.89|3
1733491480000|2024-12-06 13:24:40|46.12|45.9|46.12|45.9|46.13|45.91|46.12|45.9|7
1733491490000|2024-12-06 13:24:50|46.1|45.88|46.14|45.92|46.14|45.92|46.1|45.88|7
1733491500000|2024-12-06 13:25:00|46.12|45.9|46.11|45.89|46.12|45.9|46.11|45.89|2
1733491510000|2024-12-06 13:25:10|46.1|45.88|46.05|45.83|46.11|45.89|46.05|45.83|10
1733491520000|2024-12-06 13:25:20|46.08|45.86|46.08|45.86|46.08|45.86|46.06|45.84|3
1733491530000|2024-12-06 13:25:30|46.07|45.85|46.06|45.84|46.08|45.86|46.05|45.83|10
1733491540000|2024-12-06 13:25:40|46.07|45.85|46.08|45.86|46.08|45.86|46.07|45.85|2
1733491550000|2024-12-06 13:25:50|46.11|45.89|46.08|45.86|46.14|45.92|46.08|45.86|9
1733491560000|2024-12-06 13:26:00|46.1|45.88|46.07|45.85|46.1|45.88|46.07|45.85|5
1733491570000|2024-12-06 13:26:10|46.08|45.86|46.01|45.79|46.08|45.86|46.01|45.79|12
1733491580000|2024-12-06 13:26:20|46.02|45.8|46.04|45.82|46.06|45.84|46.02|45.8|9
1733491590000|2024-12-06 13:26:30|46.03|45.81|46.04|45.82|46.04|45.82|46.02|45.8|4
1733491600000|2024-12-06 13:26:40|46.05|45.83|46.03|45.81|46.06|45.84|46.03|45.81|5
1733491620000|2024-12-06 13:27:00|46.02|45.8|46.03|45.81|46.04|45.82|46.02|45.8|4
1733491630000|2024-12-06 13:27:10|46.02|45.8|46.01|45.79|46.02|45.8|46.01|45.79|2
1733491640000|2024-12-06 13:27:20|45.99|45.77|46|45.78|46|45.78|45.99|45.77|4
1733491650000|2024-12-06 13:27:30|45.99|45.77|45.96|45.74|45.99|45.77|45.96|45.74|4
1733491680000|2024-12-06 13:28:00|45.95|45.73|45.87|45.65|45.95|45.73|45.87|45.65|8
1733491690000|2024-12-06 13:28:10|45.86|45.64|45.76|45.54|45.86|45.64|45.76|45.54|8
1733491700000|2024-12-06 13:28:20|45.75|45.53|45.68|45.46|45.75|45.53|45.68|45.46|6
1733491710000|2024-12-06 13:28:30|45.7|45.48|45.71|45.49|45.71|45.49|45.7|45.48|2
1733491720000|2024-12-06 13:28:40|45.72|45.5|45.75|45.53|45.75|45.53|45.71|45.49|5
1733491730000|2024-12-06 13:28:50|45.79|45.57|45.73|45.51|45.79|45.57|45.69|45.47|6
1733491740000|2024-12-06 13:29:00|45.74|45.52|45.96|45.74|45.96|45.74|45.74|45.52|16
1733491750000|2024-12-06 13:29:10|45.99|45.77|46.04|45.82|46.14|45.92|45.99|45.77|13
1733491760000|2024-12-06 13:29:20|46.03|45.81|46.06|45.84|46.08|45.86|46.02|45.8|11
1733491770000|2024-12-06 13:29:30|46.07|45.85|46.01|45.79|46.07|45.85|45.96|45.74|14
1733491780000|2024-12-06 13:29:40|46.03|45.81|46.14|45.92|46.14|45.92|46.02|45.8|10
1733491790000|2024-12-06 13:29:50|46.13|45.91|46.12|45.9|46.17|45.95|46.12|45.9|12
1733491800000|2024-12-06 13:30:00|46.11|45.89|46.24|46.02|46.24|46.02|46.05|45.83|15
1733491810000|2024-12-06 13:30:10|46.25|46.03|46.06|45.84|46.25|46.03|46.06|45.84|16
1733491820000|2024-12-06 13:30:20|46.05|45.83|46.11|45.89|46.16|45.94|46.01|45.79|18
1733491830000|2024-12-06 13:30:30|46.09|45.87|46.26|46.04|46.26|46.04|46.09|45.87|12
1733491840000|2024-12-06 13:30:40|46.27|46.05|46.28|46.06|46.29|46.07|46.26|46.04|5
1733491850000|2024-12-06 13:30:50|46.27|46.05|46.33|46.11|46.34|46.12|46.27|46.05|12
1733491860000|2024-12-06 13:31:00|46.34|46.12|46.33|46.11|46.39|46.17|46.3|46.08|17
1733491870000|2024-12-06 13:31:10|46.35|46.13|46.41|46.19|46.42|46.2|46.33|46.11|10
1733491880000|2024-12-06 13:31:20|46.42|46.2|46.47|46.25|46.47|46.25|46.42|46.2|4
1733491890000|2024-12-06 13:31:30|46.48|46.26|46.42|46.2|46.48|46.26|46.42|46.2|10
1733491900000|2024-12-06 13:31:40|46.45|46.23|46.43|46.21|46.45|46.23|46.43|46.21|4
1733491910000|2024-12-06 13:31:50|46.46|46.24|46.45|46.23|46.46|46.24|46.45|46.23|2
1733491920000|2024-12-06 13:32:00|46.46|46.24|46.53|46.31|46.54|46.32|46.46|46.24|11
1733491930000|2024-12-06 13:32:10|46.54|46.32|46.57|46.35|46.58|46.36|46.54|46.32|9
1733491940000|2024-12-06 13:32:20|46.58|46.36|46.64|46.42|46.64|46.42|46.58|46.36|9
1733491950000|2024-12-06 13:32:30|46.65|46.43|46.64|46.42|46.65|46.43|46.63|46.41|6
1733491960000|2024-12-06 13:32:40|46.65|46.43|46.58|46.36|46.65|46.43|46.58|46.36|12
1733491970000|2024-12-06 13:32:50|46.54|46.32|46.62|46.4|46.65|46.43|46.54|46.32|8
1733491980000|2024-12-06 13:33:00|46.63|46.41|46.63|46.41|46.64|46.42|46.62|46.4|5
1733491990000|2024-12-06 13:33:10|46.61|46.39|46.6|46.38|46.61|46.39|46.58|46.36|4
1733492000000|2024-12-06 13:33:20|46.62|46.4|46.56|46.34|46.62|46.4|46.56|46.34|5
1733492010000|2024-12-06 13:33:30|46.55|46.33|46.57|46.35|46.57|46.35|46.55|46.33|9
1733492020000|2024-12-06 13:33:40|46.56|46.34|46.6|46.38|46.63|46.41|46.56|46.34|9
1733492030000|2024-12-06 13:33:50|46.61|46.39|46.59|46.37|46.62|46.4|46.58|46.36|5
1733492040000|2024-12-06 13:34:00|46.6|46.38|46.51|46.29|46.6|46.38|46.51|46.29|7
1733492050000|2024-12-06 13:34:10|46.52|46.3|46.48|46.26|46.53|46.31|46.48|46.26|9
1733492060000|2024-12-06 13:34:20|46.49|46.27|46.53|46.31|46.55|46.33|46.49|46.27|9
1733492070000|2024-12-06 13:34:30|46.54|46.32|46.49|46.27|46.55|46.33|46.49|46.27|7
1733492080000|2024-12-06 13:34:40|46.5|46.28|46.52|46.3|46.52|46.3|46.49|46.27|7
1733492090000|2024-12-06 13:34:50|46.54|46.32|46.55|46.33|46.58|46.36|46.54|46.32|8
1733492100000|2024-12-06 13:35:00|46.56|46.34|46.51|46.29|46.56|46.34|46.51|46.29|10
1733492110000|2024-12-06 13:35:10|46.5|46.28|46.52|46.3|46.52|46.3|46.49|46.27|11
1733492120000|2024-12-06 13:35:20|46.56|46.34|46.53|46.31|46.56|46.34|46.53|46.31|7
1733492130000|2024-12-06 13:35:30|46.51|46.29|46.53|46.31|46.53|46.31|46.5|46.28|7
1733492140000|2024-12-06 13:35:40|46.51|46.29|46.54|46.32|46.55|46.33|46.51|46.29|5
1733492150000|2024-12-06 13:35:50|46.53|46.31|46.54|46.32|46.54|46.32|46.53|46.31|2
1733492160000|2024-12-06 13:36:00|46.56|46.34|46.57|46.35|46.57|46.35|46.54|46.32|7
1733492170000|2024-12-06 13:36:10|46.56|46.34|46.62|46.4|46.62|46.4|46.56|46.34|6
1733492180000|2024-12-06 13:36:20|46.63|46.41|46.64|46.42|46.64|46.42|46.63|46.41|2
1733492190000|2024-12-06 13:36:30|46.65|46.43|46.65|46.43|46.67|46.45|46.65|46.43|7
1733492200000|2024-12-06 13:36:40|46.66|46.44|46.71|46.49|46.73|46.51|46.66|46.44|6
1733492210000|2024-12-06 13:36:50|46.72|46.5|46.75|46.53|46.75|46.53|46.72|46.5|6
1733492220000|2024-12-06 13:37:00|46.74|46.52|46.76|46.54|46.76|46.54|46.73|46.51|5
1733492230000|2024-12-06 13:37:10|46.77|46.55|46.77|46.55|46.77|46.55|46.77|46.55|1
1733492240000|2024-12-06 13:37:20|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1733492250000|2024-12-06 13:37:30|46.77|46.55|46.78|46.56|46.78|46.56|46.77|46.55|4
1733492260000|2024-12-06 13:37:40|46.76|46.54|46.78|46.56|46.78|46.56|46.76|46.54|6
1733492280000|2024-12-06 13:38:00|46.77|46.55|46.77|46.55|46.77|46.55|46.77|46.55|1
1733492290000|2024-12-06 13:38:10|46.78|46.56|46.82|46.6|46.82|46.6|46.78|46.56|5
1733492300000|2024-12-06 13:38:20|46.81|46.59|46.82|46.6|46.82|46.6|46.81|46.59|2
1733492310000|2024-12-06 13:38:30|46.83|46.61|46.87|46.65|46.87|46.65|46.83|46.61|4
1733492320000|2024-12-06 13:38:40|46.89|46.67|46.86|46.64|46.89|46.67|46.85|46.63|5
1733492330000|2024-12-06 13:38:50|46.85|46.63|46.85|46.63|46.85|46.63|46.85|46.63|1
1733492340000|2024-12-06 13:39:00|46.84|46.62|46.88|46.66|46.88|46.66|46.77|46.55|9
1733492350000|2024-12-06 13:39:10|46.89|46.67|46.86|46.64|46.89|46.67|46.86|46.64|7
1733492360000|2024-12-06 13:39:20|46.85|46.63|46.85|46.63|46.85|46.63|46.84|46.62|5
1733492370000|2024-12-06 13:39:30|46.82|46.6|46.82|46.6|46.84|46.62|46.82|46.6|10
1733492380000|2024-12-06 13:39:40|46.81|46.59|46.76|46.54|46.81|46.59|46.75|46.53|14
1733492390000|2024-12-06 13:39:50|46.77|46.55|46.79|46.57|46.79|46.57|46.77|46.55|3
1733492400000|2024-12-06 13:40:00|46.8|46.58|46.82|46.6|46.82|46.6|46.78|46.56|5
1733492410000|2024-12-06 13:40:10|46.83|46.61|46.87|46.65|46.87|46.65|46.83|46.61|3
1733492420000|2024-12-06 13:40:20|46.88|46.66|46.9|46.68|46.9|46.68|46.88|46.66|3
1733492430000|2024-12-06 13:40:30|46.89|46.67|46.9|46.68|46.9|46.68|46.88|46.66|5
1733492440000|2024-12-06 13:40:40|46.89|46.67|46.86|46.64|46.9|46.68|46.84|46.62|8
1733492450000|2024-12-06 13:40:50|46.85|46.63|46.87|46.65|46.87|46.65|46.85|46.63|3
1733492460000|2024-12-06 13:41:00|46.86|46.64|46.88|46.66|46.89|46.67|46.84|46.62|10
1733492470000|2024-12-06 13:41:10|46.89|46.67|46.91|46.69|46.92|46.7|46.89|46.67|9
1733492480000|2024-12-06 13:41:20|46.92|46.7|46.91|46.69|46.92|46.7|46.9|46.68|9
1733492490000|2024-12-06 13:41:30|46.92|46.7|46.93|46.71|46.93|46.71|46.91|46.69|6
1733492500000|2024-12-06 13:41:40|46.92|46.7|46.92|46.7|46.92|46.7|46.92|46.7|1
1733492510000|2024-12-06 13:41:50|46.91|46.69|46.88|46.66|46.91|46.69|46.88|46.66|7
1733492520000|2024-12-06 13:42:00|46.89|46.67|46.91|46.69|46.91|46.69|46.89|46.67|7
1733492530000|2024-12-06 13:42:10|46.93|46.71|46.95|46.73|46.95|46.73|46.92|46.7|4
1733492540000|2024-12-06 13:42:20|46.96|46.74|46.96|46.74|46.97|46.75|46.95|46.73|5
1733492550000|2024-12-06 13:42:30|46.97|46.75|46.97|46.75|46.97|46.75|46.96|46.74|3
1733492560000|2024-12-06 13:42:40|46.98|46.76|46.99|46.77|46.99|46.77|46.98|46.76|2
1733492580000|2024-12-06 13:43:00|46.98|46.76|46.99|46.77|46.99|46.77|46.97|46.75|4
1733492590000|2024-12-06 13:43:10|46.98|46.76|46.99|46.77|46.99|46.77|46.98|46.76|2
1733492600000|2024-12-06 13:43:20|46.98|46.76|46.98|46.76|46.98|46.76|46.98|46.76|1
1733492610000|2024-12-06 13:43:30|46.99|46.77|46.99|46.77|46.99|46.77|46.99|46.77|1
1733492620000|2024-12-06 13:43:40|46.98|46.76|46.93|46.71|46.98|46.76|46.92|46.7|7
1733492630000|2024-12-06 13:43:50|46.94|46.72|46.95|46.73|46.96|46.74|46.93|46.71|6
1733492640000|2024-12-06 13:44:00|46.93|46.71|46.94|46.72|46.94|46.72|46.93|46.71|2
1733492650000|2024-12-06 13:44:10|46.93|46.71|46.92|46.7|46.93|46.71|46.9|46.68|6
1733492660000|2024-12-06 13:44:20|46.91|46.69|46.9|46.68|46.91|46.69|46.87|46.65|5
1733492670000|2024-12-06 13:44:30|46.89|46.67|46.88|46.66|46.89|46.67|46.88|46.66|2
1733492680000|2024-12-06 13:44:40|46.87|46.65|46.87|46.65|46.87|46.65|46.87|46.65|1
1733492690000|2024-12-06 13:44:50|46.83|46.61|46.8|46.58|46.83|46.61|46.79|46.57|9
1733492700000|2024-12-06 13:45:00|46.81|46.59|46.89|46.67|46.89|46.67|46.79|46.57|9
1733492710000|2024-12-06 13:45:10|46.88|46.66|46.89|46.67|46.9|46.68|46.87|46.65|8
1733492720000|2024-12-06 13:45:20|46.9|46.68|46.94|46.72|46.94|46.72|46.9|46.68|2
1733492730000|2024-12-06 13:45:30|46.93|46.71|46.92|46.7|46.94|46.72|46.9|46.68|7
1733492740000|2024-12-06 13:45:40|46.91|46.69|46.94|46.72|46.94|46.72|46.91|46.69|9
1733492750000|2024-12-06 13:45:50|46.92|46.7|46.9|46.68|46.93|46.71|46.88|46.66|10
1733492760000|2024-12-06 13:46:00|46.89|46.67|46.87|46.65|46.89|46.67|46.82|46.6|10
1733492770000|2024-12-06 13:46:10|46.88|46.66|46.88|46.66|46.88|46.66|46.86|46.64|7
1733492780000|2024-12-06 13:46:20|46.87|46.65|46.87|46.65|46.88|46.66|46.87|46.65|3
1733492800000|2024-12-06 13:46:40|46.88|46.66|46.87|46.65|46.88|46.66|46.87|46.65|2
1733492810000|2024-12-06 13:46:50|46.86|46.64|46.81|46.59|46.86|46.64|46.81|46.59|6
1733492820000|2024-12-06 13:47:00|46.83|46.61|46.75|46.53|46.83|46.61|46.75|46.53|9
1733492830000|2024-12-06 13:47:10|46.76|46.54|46.76|46.54|46.79|46.57|46.76|46.54|11
1733492840000|2024-12-06 13:47:20|46.77|46.55|46.76|46.54|46.78|46.56|46.76|46.54|12
1733492850000|2024-12-06 13:47:30|46.75|46.53|46.73|46.51|46.76|46.54|46.72|46.5|10
1733492860000|2024-12-06 13:47:40|46.75|46.53|46.74|46.52|46.75|46.53|46.73|46.51|10
1733492870000|2024-12-06 13:47:50|46.73|46.51|46.69|46.47|46.73|46.51|46.68|46.46|9
1733492880000|2024-12-06 13:48:00|46.68|46.46|46.7|46.48|46.7|46.48|46.62|46.4|12
1733492890000|2024-12-06 13:48:10|46.71|46.49|46.69|46.47|46.72|46.5|46.69|46.47|7
1733492900000|2024-12-06 13:48:20|46.7|46.48|46.69|46.47|46.7|46.48|46.68|46.46|10
1733492910000|2024-12-06 13:48:30|46.68|46.46|46.68|46.46|46.68|46.46|46.66|46.44|5
1733492920000|2024-12-06 13:48:40|46.66|46.44|46.65|46.43|46.68|46.46|46.65|46.43|8
1733492930000|2024-12-06 13:48:50|46.66|46.44|46.67|46.45|46.67|46.45|46.66|46.44|4
1733492940000|2024-12-06 13:49:00|46.66|46.44|46.64|46.42|46.66|46.44|46.64|46.42|5
1733492950000|2024-12-06 13:49:10|46.63|46.41|46.61|46.39|46.63|46.41|46.6|46.38|3
1733492960000|2024-12-06 13:49:20|46.6|46.38|46.57|46.35|46.6|46.38|46.56|46.34|8
1733492970000|2024-12-06 13:49:30|46.56|46.34|46.49|46.27|46.56|46.34|46.47|46.25|8
1733492980000|2024-12-06 13:49:40|46.5|46.28|46.51|46.29|46.51|46.29|46.49|46.27|6
1733492990000|2024-12-06 13:49:50|46.5|46.28|46.5|46.28|46.5|46.28|46.49|46.27|3
1733493000000|2024-12-06 13:50:00|46.49|46.27|46.57|46.35|46.57|46.35|46.49|46.27|9
1733493010000|2024-12-06 13:50:10|46.58|46.36|46.58|46.36|46.59|46.37|46.58|46.36|3
1733493020000|2024-12-06 13:50:20|46.57|46.35|46.58|46.36|46.58|46.36|46.56|46.34|6
1733493030000|2024-12-06 13:50:30|46.57|46.35|46.55|46.33|46.57|46.35|46.54|46.32|4
1733493040000|2024-12-06 13:50:40|46.54|46.32|46.56|46.34|46.57|46.35|46.54|46.32|8
1733493050000|2024-12-06 13:50:50|46.57|46.35|46.6|46.38|46.6|46.38|46.57|46.35|6
1733493060000|2024-12-06 13:51:00|46.59|46.37|46.57|46.35|46.59|46.37|46.57|46.35|5
1733493070000|2024-12-06 13:51:10|46.56|46.34|46.59|46.37|46.59|46.37|46.56|46.34|6
1733493080000|2024-12-06 13:51:20|46.58|46.36|46.59|46.37|46.59|46.37|46.58|46.36|6
1733493090000|2024-12-06 13:51:30|46.57|46.35|46.58|46.36|46.59|46.37|46.57|46.35|6
1733493100000|2024-12-06 13:51:40|46.57|46.35|46.59|46.37|46.59|46.37|46.56|46.34|6
1733493110000|2024-12-06 13:51:50|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|2
1733493120000|2024-12-06 13:52:00|46.6|46.38|46.6|46.38|46.6|46.38|46.6|46.38|1
1733493130000|2024-12-06 13:52:10|46.61|46.39|46.61|46.39|46.61|46.39|46.6|46.38|5
1733493150000|2024-12-06 13:52:30|46.62|46.4|46.64|46.42|46.64|46.42|46.62|46.4|2
1733493160000|2024-12-06 13:52:40|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1733493170000|2024-12-06 13:52:50|46.61|46.39|46.6|46.38|46.62|46.4|46.6|46.38|4
1733493180000|2024-12-06 13:53:00|46.59|46.37|46.6|46.38|46.61|46.39|46.55|46.33|15
1733493190000|2024-12-06 13:53:10|46.61|46.39|46.62|46.4|46.62|46.4|46.61|46.39|2
1733493200000|2024-12-06 13:53:20|46.63|46.41|46.65|46.43|46.65|46.43|46.63|46.41|2
1733493210000|2024-12-06 13:53:30|46.64|46.42|46.6|46.38|46.64|46.42|46.59|46.37|9
1733493220000|2024-12-06 13:53:40|46.59|46.37|46.54|46.32|46.59|46.37|46.54|46.32|5
1733493230000|2024-12-06 13:53:50|46.53|46.31|46.56|46.34|46.57|46.35|46.53|46.31|6
1733493240000|2024-12-06 13:54:00|46.55|46.33|46.54|46.32|46.56|46.34|46.54|46.32|9
1733493250000|2024-12-06 13:54:10|46.56|46.34|46.57|46.35|46.57|46.35|46.56|46.34|2
1733493260000|2024-12-06 13:54:20|46.55|46.33|46.57|46.35|46.57|46.35|46.55|46.33|3
1733493270000|2024-12-06 13:54:30|46.58|46.36|46.62|46.4|46.62|46.4|46.58|46.36|3
1733493280000|2024-12-06 13:54:40|46.61|46.39|46.61|46.39|46.62|46.4|46.61|46.39|3
1733493290000|2024-12-06 13:54:50|46.62|46.4|46.61|46.39|46.62|46.4|46.61|46.39|4
1733493300000|2024-12-06 13:55:00|46.62|46.4|46.64|46.42|46.64|46.42|46.62|46.4|3
1733493310000|2024-12-06 13:55:10|46.65|46.43|46.66|46.44|46.66|46.44|46.65|46.43|2
1733493320000|2024-12-06 13:55:20|46.65|46.43|46.67|46.45|46.67|46.45|46.65|46.43|3
1733493330000|2024-12-06 13:55:30|46.66|46.44|46.66|46.44|46.68|46.46|46.66|46.44|3
1733493340000|2024-12-06 13:55:40|46.68|46.46|46.68|46.46|46.68|46.46|46.66|46.44|7
1733493350000|2024-12-06 13:55:50|46.67|46.45|46.68|46.46|46.68|46.46|46.67|46.45|2
1733493360000|2024-12-06 13:56:00|46.69|46.47|46.71|46.49|46.71|46.49|46.69|46.47|3
1733493370000|2024-12-06 13:56:10|46.72|46.5|46.72|46.5|46.72|46.5|46.72|46.5|1
1733493380000|2024-12-06 13:56:20|46.74|46.52|46.76|46.54|46.77|46.55|46.74|46.52|5
1733493390000|2024-12-06 13:56:30|46.75|46.53|46.77|46.55|46.77|46.55|46.75|46.53|2
1733493400000|2024-12-06 13:56:40|46.76|46.54|46.74|46.52|46.76|46.54|46.74|46.52|3
1733493410000|2024-12-06 13:56:50|46.73|46.51|46.72|46.5|46.73|46.51|46.7|46.48|5
1733493420000|2024-12-06 13:57:00|46.73|46.51|46.75|46.53|46.76|46.54|46.73|46.51|5
1733493430000|2024-12-06 13:57:10|46.74|46.52|46.73|46.51|46.74|46.52|46.72|46.5|4
1733493440000|2024-12-06 13:57:20|46.74|46.52|46.73|46.51|46.74|46.52|46.73|46.51|2
1733493450000|2024-12-06 13:57:30|46.74|46.52|46.73|46.51|46.74|46.52|46.73|46.51|2
1733493460000|2024-12-06 13:57:40|46.74|46.52|46.74|46.52|46.75|46.53|46.74|46.52|5
1733493470000|2024-12-06 13:57:50|46.75|46.53|46.75|46.53|46.75|46.53|46.75|46.53|1
1733493480000|2024-12-06 13:58:00|46.74|46.52|46.74|46.52|46.74|46.52|46.74|46.52|1
1733493500000|2024-12-06 13:58:20|46.75|46.53|46.76|46.54|46.76|46.54|46.75|46.53|2
1733493510000|2024-12-06 13:58:30|46.75|46.53|46.73|46.51|46.75|46.53|46.73|46.51|3
1733493560000|2024-12-06 13:59:20|46.75|46.53|46.76|46.54|46.76|46.54|46.75|46.53|2
1733493570000|2024-12-06 13:59:30|46.75|46.53|46.76|46.54|46.76|46.54|46.75|46.53|6
1733493580000|2024-12-06 13:59:40|46.75|46.53|46.76|46.54|46.76|46.54|46.75|46.53|4
1733493590000|2024-12-06 13:59:50|46.77|46.55|46.78|46.56|46.78|46.56|46.77|46.55|2
1733493600000|2024-12-06 14:00:00|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1733493610000|2024-12-06 14:00:10|46.8|46.58|46.84|46.62|46.86|46.64|46.8|46.58|5
1733493620000|2024-12-06 14:00:20|46.83|46.61|46.78|46.56|46.83|46.61|46.76|46.54|8
1733493630000|2024-12-06 14:00:30|46.79|46.57|46.82|46.6|46.82|46.6|46.79|46.57|4
1733493640000|2024-12-06 14:00:40|46.81|46.59|46.83|46.61|46.83|46.61|46.81|46.59|3
1733493650000|2024-12-06 14:00:50|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1733493660000|2024-12-06 14:01:00|46.85|46.63|46.85|46.63|46.85|46.63|46.84|46.62|3
1733493670000|2024-12-06 14:01:10|46.86|46.64|46.85|46.63|46.86|46.64|46.84|46.62|3
1733493680000|2024-12-06 14:01:20|46.86|46.64|46.86|46.64|46.87|46.65|46.85|46.63|5
1733493690000|2024-12-06 14:01:30|46.87|46.65|46.87|46.65|46.87|46.65|46.86|46.64|3
1733493700000|2024-12-06 14:01:40|46.88|46.66|46.9|46.68|46.9|46.68|46.88|46.66|3
1733493710000|2024-12-06 14:01:50|46.89|46.67|46.89|46.67|46.89|46.67|46.87|46.65|4
1733493720000|2024-12-06 14:02:00|46.9|46.68|46.91|46.69|46.91|46.69|46.89|46.67|4
1733493730000|2024-12-06 14:02:10|46.92|46.7|46.92|46.7|46.92|46.7|46.92|46.7|1
1733493740000|2024-12-06 14:02:20|46.93|46.71|46.91|46.69|46.95|46.73|46.91|46.69|8
1733493750000|2024-12-06 14:02:30|46.9|46.68|46.92|46.7|46.93|46.71|46.88|46.66|8
1733493760000|2024-12-06 14:02:40|46.89|46.67|46.91|46.69|46.91|46.69|46.87|46.65|7
1733493770000|2024-12-06 14:02:50|46.9|46.68|46.89|46.67|46.9|46.68|46.88|46.66|4
1733493780000|2024-12-06 14:03:00|46.88|46.66|46.92|46.7|46.92|46.7|46.88|46.66|9
1733493790000|2024-12-06 14:03:10|46.93|46.71|46.95|46.73|46.95|46.73|46.93|46.71|3
1733493800000|2024-12-06 14:03:20|46.94|46.72|46.98|46.76|46.98|46.76|46.92|46.7|8
1733493810000|2024-12-06 14:03:30|46.97|46.75|46.98|46.76|46.98|46.76|46.97|46.75|2
1733493820000|2024-12-06 14:03:40|46.97|46.75|46.98|46.76|46.98|46.76|46.97|46.75|2
1733493840000|2024-12-06 14:04:00|46.97|46.75|46.95|46.73|46.97|46.75|46.94|46.72|4
1733493850000|2024-12-06 14:04:10|46.94|46.72|46.93|46.71|46.94|46.72|46.91|46.69|10
1733493860000|2024-12-06 14:04:20|46.92|46.7|46.89|46.67|46.92|46.7|46.89|46.67|4
1733493870000|2024-12-06 14:04:30|46.88|46.66|46.86|46.64|46.88|46.66|46.84|46.62|10
1733493880000|2024-12-06 14:04:40|46.87|46.65|46.81|46.59|46.87|46.65|46.81|46.59|8
1733493890000|2024-12-06 14:04:50|46.78|46.56|46.74|46.52|46.78|46.56|46.74|46.52|4
1733493900000|2024-12-06 14:05:00|46.75|46.53|46.74|46.52|46.75|46.53|46.73|46.51|8
1733493910000|2024-12-06 14:05:10|46.73|46.51|46.74|46.52|46.74|46.52|46.72|46.5|6
1733493920000|2024-12-06 14:05:20|46.76|46.54|46.71|46.49|46.76|46.54|46.71|46.49|5
1733493930000|2024-12-06 14:05:30|46.66|46.44|46.64|46.42|46.66|46.44|46.64|46.42|8
1733493940000|2024-12-06 14:05:40|46.61|46.39|46.64|46.42|46.64|46.42|46.59|46.37|8
1733493950000|2024-12-06 14:05:50|46.67|46.45|46.68|46.46|46.68|46.46|46.67|46.45|6
1733493960000|2024-12-06 14:06:00|46.69|46.47|46.67|46.45|46.69|46.47|46.66|46.44|6
1733493970000|2024-12-06 14:06:10|46.68|46.46|46.7|46.48|46.72|46.5|46.68|46.46|5
1733493980000|2024-12-06 14:06:20|46.68|46.46|46.67|46.45|46.69|46.47|46.66|46.44|7
1733493990000|2024-12-06 14:06:30|46.68|46.46|46.7|46.48|46.71|46.49|46.68|46.46|6
1733494000000|2024-12-06 14:06:40|46.71|46.49|46.71|46.49|46.71|46.49|46.71|46.49|1
1733494010000|2024-12-06 14:06:50|46.7|46.48|46.68|46.46|46.7|46.48|46.68|46.46|8
1733494020000|2024-12-06 14:07:00|46.69|46.47|46.71|46.49|46.71|46.49|46.69|46.47|9
1733494030000|2024-12-06 14:07:10|46.76|46.54|46.75|46.53|46.76|46.54|46.74|46.52|5
1733494040000|2024-12-06 14:07:20|46.74|46.52|46.75|46.53|46.76|46.54|46.74|46.52|4
1733494050000|2024-12-06 14:07:30|46.76|46.54|46.75|46.53|46.76|46.54|46.73|46.51|6
1733494060000|2024-12-06 14:07:40|46.74|46.52|46.75|46.53|46.75|46.53|46.74|46.52|2
1733494070000|2024-12-06 14:07:50|46.74|46.52|46.72|46.5|46.74|46.52|46.72|46.5|3
1733494080000|2024-12-06 14:08:00|46.71|46.49|46.67|46.45|46.71|46.49|46.67|46.45|5
1733494090000|2024-12-06 14:08:10|46.68|46.46|46.69|46.47|46.7|46.48|46.68|46.46|4
1733494100000|2024-12-06 14:08:20|46.7|46.48|46.75|46.53|46.75|46.53|46.7|46.48|9
1733494110000|2024-12-06 14:08:30|46.76|46.54|46.74|46.52|46.76|46.54|46.74|46.52|3
1733494120000|2024-12-06 14:08:40|46.73|46.51|46.74|46.52|46.75|46.53|46.73|46.51|4
1733494130000|2024-12-06 14:08:50|46.75|46.53|46.75|46.53|46.75|46.53|46.75|46.53|1
1733494140000|2024-12-06 14:09:00|46.76|46.54|46.75|46.53|46.76|46.54|46.74|46.52|4
1733494150000|2024-12-06 14:09:10|46.76|46.54|46.75|46.53|46.76|46.54|46.75|46.53|2
1733494160000|2024-12-06 14:09:20|46.74|46.52|46.67|46.45|46.74|46.52|46.66|46.44|10
1733494170000|2024-12-06 14:09:30|46.68|46.46|46.65|46.43|46.69|46.47|46.64|46.42|6
1733494180000|2024-12-06 14:09:40|46.64|46.42|46.63|46.41|46.64|46.42|46.63|46.41|2
1733494190000|2024-12-06 14:09:50|46.64|46.42|46.61|46.39|46.64|46.42|46.61|46.39|7
1733494200000|2024-12-06 14:10:00|46.62|46.4|46.64|46.42|46.65|46.43|46.61|46.39|7
1733494210000|2024-12-06 14:10:10|46.65|46.43|46.62|46.4|46.65|46.43|46.62|46.4|4
1733494220000|2024-12-06 14:10:20|46.61|46.39|46.52|46.3|46.61|46.39|46.52|46.3|9
1733494230000|2024-12-06 14:10:30|46.53|46.31|46.54|46.32|46.57|46.35|46.52|46.3|13
1733494240000|2024-12-06 14:10:40|46.55|46.33|46.57|46.35|46.57|46.35|46.54|46.32|9
1733494250000|2024-12-06 14:10:50|46.58|46.36|46.57|46.35|46.58|46.36|46.56|46.34|6
1733494260000|2024-12-06 14:11:00|46.56|46.34|46.55|46.33|46.56|46.34|46.55|46.33|2
1733494270000|2024-12-06 14:11:10|46.54|46.32|46.53|46.31|46.54|46.32|46.53|46.31|4
1733494280000|2024-12-06 14:11:20|46.52|46.3|46.56|46.34|46.56|46.34|46.52|46.3|6
1733494290000|2024-12-06 14:11:30|46.57|46.35|46.57|46.35|46.59|46.37|46.56|46.34|4
1733494300000|2024-12-06 14:11:40|46.58|46.36|46.58|46.36|46.58|46.36|46.57|46.35|9
1733494320000|2024-12-06 14:12:00|46.59|46.37|46.6|46.38|46.6|46.38|46.58|46.36|6
1733494330000|2024-12-06 14:12:10|46.59|46.37|46.6|46.38|46.6|46.38|46.59|46.37|2
1733494340000|2024-12-06 14:12:20|46.61|46.39|46.61|46.39|46.61|46.39|46.61|46.39|1
1733494350000|2024-12-06 14:12:30|46.62|46.4|46.62|46.4|46.62|46.4|46.62|46.4|1
1733494360000|2024-12-06 14:12:40|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1733494370000|2024-12-06 14:12:50|46.62|46.4|46.66|46.44|46.66|46.44|46.62|46.4|3
1733494380000|2024-12-06 14:13:00|46.7|46.48|46.72|46.5|46.72|46.5|46.68|46.46|9
1733494400000|2024-12-06 14:13:20|46.71|46.49|46.7|46.48|46.71|46.49|46.69|46.47|6
1733494410000|2024-12-06 14:13:30|46.72|46.5|46.72|46.5|46.73|46.51|46.72|46.5|3
1733494420000|2024-12-06 14:13:40|46.7|46.48|46.71|46.49|46.71|46.49|46.69|46.47|8
1733494430000|2024-12-06 14:13:50|46.7|46.48|46.69|46.47|46.7|46.48|46.69|46.47|4
1733494440000|2024-12-06 14:14:00|46.68|46.46|46.68|46.46|46.69|46.47|46.67|46.45|5
1733494460000|2024-12-06 14:14:20|46.67|46.45|46.61|46.39|46.67|46.45|46.61|46.39|5
1733494470000|2024-12-06 14:14:30|46.62|46.4|46.65|46.43|46.65|46.43|46.62|46.4|5
1733494480000|2024-12-06 14:14:40|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1733494490000|2024-12-06 14:14:50|46.62|46.4|46.63|46.41|46.63|46.41|46.62|46.4|2
1733494500000|2024-12-06 14:15:00|46.62|46.4|46.63|46.41|46.63|46.41|46.62|46.4|2
1733494510000|2024-12-06 14:15:10|46.64|46.42|46.67|46.45|46.69|46.47|46.64|46.42|8
1733494520000|2024-12-06 14:15:20|46.68|46.46|46.71|46.49|46.71|46.49|46.68|46.46|4
1733494540000|2024-12-06 14:15:40|46.7|46.48|46.64|46.42|46.7|46.48|46.64|46.42|6
1733494550000|2024-12-06 14:15:50|46.65|46.43|46.58|46.36|46.65|46.43|46.56|46.34|13
1733494560000|2024-12-06 14:16:00|46.59|46.37|46.58|46.36|46.61|46.39|46.58|46.36|10
1733494570000|2024-12-06 14:16:10|46.57|46.35|46.56|46.34|46.57|46.35|46.56|46.34|2
1733494590000|2024-12-06 14:16:30|46.57|46.35|46.56|46.34|46.57|46.35|46.56|46.34|2
1733494610000|2024-12-06 14:16:50|46.58|46.36|46.58|46.36|46.58|46.36|46.58|46.36|1
1733494620000|2024-12-06 14:17:00|46.59|46.37|46.59|46.37|46.59|46.37|46.59|46.37|1
1733494640000|2024-12-06 14:17:20|46.58|46.36|46.57|46.35|46.58|46.36|46.56|46.34|8
1733494650000|2024-12-06 14:17:30|46.58|46.36|46.57|46.35|46.58|46.36|46.56|46.34|6
1733494660000|2024-12-06 14:17:40|46.56|46.34|46.59|46.37|46.59|46.37|46.56|46.34|4
1733494670000|2024-12-06 14:17:50|46.61|46.39|46.61|46.39|46.61|46.39|46.61|46.39|1
1733494680000|2024-12-06 14:18:00|46.62|46.4|46.67|46.45|46.67|46.45|46.62|46.4|3
1733494690000|2024-12-06 14:18:10|46.65|46.43|46.63|46.41|46.65|46.43|46.63|46.41|3
1733494700000|2024-12-06 14:18:20|46.62|46.4|46.63|46.41|46.63|46.41|46.62|46.4|2
1733494710000|2024-12-06 14:18:30|46.64|46.42|46.63|46.41|46.64|46.42|46.63|46.41|4
1733494720000|2024-12-06 14:18:40|46.64|46.42|46.64|46.42|46.65|46.43|46.63|46.41|9
1733494730000|2024-12-06 14:18:50|46.65|46.43|46.64|46.42|46.65|46.43|46.63|46.41|3
1733494740000|2024-12-06 14:19:00|46.65|46.43|46.65|46.43|46.65|46.43|46.65|46.43|1
1733494750000|2024-12-06 14:19:10|46.66|46.44|46.69|46.47|46.69|46.47|46.66|46.44|3
1733494760000|2024-12-06 14:19:20|46.7|46.48|46.7|46.48|46.7|46.48|46.7|46.48|1
1733494770000|2024-12-06 14:19:30|46.71|46.49|46.74|46.52|46.74|46.52|46.71|46.49|3
1733494780000|2024-12-06 14:19:40|46.75|46.53|46.69|46.47|46.75|46.53|46.69|46.47|7
1733494790000|2024-12-06 14:19:50|46.67|46.45|46.68|46.46|46.68|46.46|46.67|46.45|2
1733494800000|2024-12-06 14:20:00|46.67|46.45|46.66|46.44|46.68|46.46|46.66|46.44|8
1733494810000|2024-12-06 14:20:10|46.65|46.43|46.61|46.39|46.65|46.43|46.6|46.38|7
1733494820000|2024-12-06 14:20:20|46.62|46.4|46.6|46.38|46.62|46.4|46.6|46.38|3
1733494830000|2024-12-06 14:20:30|46.61|46.39|46.63|46.41|46.63|46.41|46.6|46.38|6
1733494840000|2024-12-06 14:20:40|46.62|46.4|46.63|46.41|46.63|46.41|46.62|46.4|2
1733494860000|2024-12-06 14:21:00|46.66|46.44|46.67|46.45|46.68|46.46|46.66|46.44|4
1733494870000|2024-12-06 14:21:10|46.68|46.46|46.65|46.43|46.68|46.46|46.64|46.42|6
1733494880000|2024-12-06 14:21:20|46.66|46.44|46.67|46.45|46.67|46.45|46.66|46.44|4
1733494890000|2024-12-06 14:21:30|46.69|46.47|46.7|46.48|46.7|46.48|46.69|46.47|4
1733494900000|2024-12-06 14:21:40|46.69|46.47|46.68|46.46|46.69|46.47|46.68|46.46|2
1733494910000|2024-12-06 14:21:50|46.69|46.47|46.69|46.47|46.69|46.47|46.69|46.47|1
1733494920000|2024-12-06 14:22:00|46.68|46.46|46.68|46.46|46.68|46.46|46.68|46.46|1
1733494930000|2024-12-06 14:22:10|46.67|46.45|46.68|46.46|46.68|46.46|46.67|46.45|2
1733494940000|2024-12-06 14:22:20|46.69|46.47|46.69|46.47|46.69|46.47|46.69|46.47|1
1733494960000|2024-12-06 14:22:40|46.7|46.48|46.74|46.52|46.74|46.52|46.69|46.47|8
1733494970000|2024-12-06 14:22:50|46.75|46.53|46.75|46.53|46.75|46.53|46.75|46.53|1
1733494980000|2024-12-06 14:23:00|46.76|46.54|46.77|46.55|46.77|46.55|46.76|46.54|2
1733495010000|2024-12-06 14:23:30|46.78|46.56|46.8|46.58|46.8|46.58|46.78|46.56|3
1733495020000|2024-12-06 14:23:40|46.81|46.59|46.81|46.59|46.81|46.59|46.81|46.59|1
1733495030000|2024-12-06 14:23:50|46.82|46.6|46.83|46.61|46.83|46.61|46.82|46.6|2
1733495040000|2024-12-06 14:24:00|46.84|46.62|46.86|46.64|46.86|46.64|46.84|46.62|3
1733495080000|2024-12-06 14:24:40|46.85|46.63|46.83|46.61|46.85|46.63|46.81|46.59|5
1733495090000|2024-12-06 14:24:50|46.84|46.62|46.84|46.62|46.84|46.62|46.84|46.62|1
1733495100000|2024-12-06 14:25:00|46.85|46.63|46.87|46.65|46.87|46.65|46.85|46.63|3
1733495110000|2024-12-06 14:25:10|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733495120000|2024-12-06 14:25:20|46.89|46.67|46.91|46.69|46.91|46.69|46.89|46.67|3
1733495130000|2024-12-06 14:25:30|46.92|46.7|46.94|46.72|46.94|46.72|46.92|46.7|2
1733495140000|2024-12-06 14:25:40|46.95|46.73|46.97|46.75|46.97|46.75|46.95|46.73|3
1733495150000|2024-12-06 14:25:50|46.99|46.77|47.01|46.79|47.01|46.79|46.99|46.77|5
1733495160000|2024-12-06 14:26:00|47|46.78|47.01|46.79|47.01|46.79|47|46.78|2
1733495170000|2024-12-06 14:26:10|47.02|46.8|47.04|46.82|47.04|46.82|47.02|46.8|2
1733495190000|2024-12-06 14:26:30|47.05|46.83|47.05|46.83|47.05|46.83|47.05|46.83|1
1733495200000|2024-12-06 14:26:40|47.06|46.84|47.06|46.84|47.06|46.84|47.06|46.84|1
1733495220000|2024-12-06 14:27:00|47.07|46.85|47.09|46.87|47.09|46.87|47.07|46.85|3
1733495230000|2024-12-06 14:27:10|47.1|46.88|47.11|46.89|47.11|46.89|47.1|46.88|2
1733495240000|2024-12-06 14:27:20|47.12|46.9|47.14|46.92|47.14|46.92|47.12|46.9|3
1733495250000|2024-12-06 14:27:30|47.15|46.93|47.2|46.98|47.2|46.98|47.15|46.93|3
1733495260000|2024-12-06 14:27:40|47.21|46.99|47.24|47.02|47.24|47.02|47.21|46.99|3
1733495280000|2024-12-06 14:28:00|47.23|47.01|47.26|47.04|47.26|47.04|47.23|47.01|6
1733495300000|2024-12-06 14:28:20|47.27|47.05|47.28|47.06|47.28|47.06|47.26|47.04|4
1733495310000|2024-12-06 14:28:30|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1733495320000|2024-12-06 14:28:40|47.32|47.1|47.34|47.12|47.34|47.12|47.32|47.1|3
1733495330000|2024-12-06 14:28:50|47.32|47.1|47.3|47.08|47.32|47.1|47.3|47.08|2
1733495340000|2024-12-06 14:29:00|47.31|47.09|47.32|47.1|47.32|47.1|47.31|47.09|4
1733495350000|2024-12-06 14:29:10|47.33|47.11|47.37|47.15|47.37|47.15|47.33|47.11|3
1733495360000|2024-12-06 14:29:20|47.36|47.14|47.36|47.14|47.36|47.14|47.36|47.14|1
1733495370000|2024-12-06 14:29:30|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733495380000|2024-12-06 14:29:40|47.38|47.16|47.39|47.17|47.39|47.17|47.38|47.16|2
1733495390000|2024-12-06 14:29:50|47.4|47.18|47.41|47.19|47.41|47.19|47.4|47.18|2
1733495400000|2024-12-06 14:30:00|47.42|47.2|47.51|47.29|47.51|47.29|47.42|47.2|7
1733495410000|2024-12-06 14:30:10|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1733495420000|2024-12-06 14:30:20|47.51|47.29|47.43|47.21|47.51|47.29|47.43|47.21|11
1733495430000|2024-12-06 14:30:30|47.44|47.22|47.45|47.23|47.45|47.23|47.43|47.21|4
1733495440000|2024-12-06 14:30:40|47.44|47.22|47.43|47.21|47.44|47.22|47.43|47.21|2
1733495450000|2024-12-06 14:30:50|47.42|47.2|47.4|47.18|47.43|47.21|47.4|47.18|6
1733495460000|2024-12-06 14:31:00|47.41|47.19|47.45|47.23|47.46|47.24|47.41|47.19|11
1733495470000|2024-12-06 14:31:10|47.44|47.22|47.44|47.22|47.44|47.22|47.42|47.2|6
1733495480000|2024-12-06 14:31:20|47.45|47.23|47.42|47.2|47.45|47.23|47.42|47.2|4
1733495490000|2024-12-06 14:31:30|47.41|47.19|47.4|47.18|47.41|47.19|47.39|47.17|6
1733495500000|2024-12-06 14:31:40|47.41|47.19|47.44|47.22|47.44|47.22|47.41|47.19|3
1733495510000|2024-12-06 14:31:50|47.47|47.25|47.49|47.27|47.49|47.27|47.47|47.25|3
1733495520000|2024-12-06 14:32:00|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|2
1733495530000|2024-12-06 14:32:10|47.46|47.24|47.46|47.24|47.46|47.24|47.46|47.24|1
1733495550000|2024-12-06 14:32:30|47.43|47.21|47.43|47.21|47.43|47.21|47.42|47.2|3
1733495560000|2024-12-06 14:32:40|47.44|47.22|47.44|47.22|47.44|47.22|47.43|47.21|3
1733495570000|2024-12-06 14:32:50|47.45|47.23|47.48|47.26|47.48|47.26|47.45|47.23|4
1733495590000|2024-12-06 14:33:10|47.44|47.22|47.44|47.22|47.45|47.23|47.41|47.19|11
1733495600000|2024-12-06 14:33:20|47.43|47.21|47.42|47.2|47.43|47.21|47.41|47.19|4
1733495620000|2024-12-06 14:33:40|47.43|47.21|47.42|47.2|47.43|47.21|47.42|47.2|2
1733495640000|2024-12-06 14:34:00|47.44|47.22|47.34|47.12|47.44|47.22|47.34|47.12|8
1733495650000|2024-12-06 14:34:10|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733495660000|2024-12-06 14:34:20|47.34|47.12|47.34|47.12|47.34|47.12|47.34|47.12|1
1733495670000|2024-12-06 14:34:30|47.33|47.11|47.31|47.09|47.36|47.14|47.31|47.09|9
1733495700000|2024-12-06 14:35:00|47.35|47.13|47.37|47.15|47.39|47.17|47.35|47.13|8
1733495710000|2024-12-06 14:35:10|47.39|47.17|47.39|47.17|47.46|47.24|47.39|47.17|11
1733495720000|2024-12-06 14:35:20|47.4|47.18|47.35|47.13|47.42|47.2|47.34|47.12|11
1733495730000|2024-12-06 14:35:30|47.34|47.12|47.36|47.14|47.36|47.14|47.33|47.11|5
1733495740000|2024-12-06 14:35:40|47.35|47.13|47.38|47.16|47.38|47.16|47.35|47.13|10
1733495750000|2024-12-06 14:35:50|47.39|47.17|47.42|47.2|47.42|47.2|47.39|47.17|4
1733495760000|2024-12-06 14:36:00|47.41|47.19|47.38|47.16|47.41|47.19|47.38|47.16|5
1733495770000|2024-12-06 14:36:10|47.37|47.15|47.32|47.1|47.37|47.15|47.31|47.09|8
1733495780000|2024-12-06 14:36:20|47.31|47.09|47.31|47.09|47.33|47.11|47.31|47.09|7
1733495790000|2024-12-06 14:36:30|47.28|47.06|47.27|47.05|47.28|47.06|47.25|47.03|7
1733495800000|2024-12-06 14:36:40|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733495810000|2024-12-06 14:36:50|47.27|47.05|47.27|47.05|47.28|47.06|47.25|47.03|7
1733495820000|2024-12-06 14:37:00|47.26|47.04|47.22|47|47.26|47.04|47.22|47|9
1733495830000|2024-12-06 14:37:10|47.23|47.01|47.24|47.02|47.25|47.03|47.22|47|10
1733495840000|2024-12-06 14:37:20|47.25|47.03|47.23|47.01|47.25|47.03|47.23|47.01|6
1733495850000|2024-12-06 14:37:30|47.24|47.02|47.27|47.05|47.28|47.06|47.24|47.02|6
1733495860000|2024-12-06 14:37:40|47.23|47.01|47.23|47.01|47.24|47.02|47.23|47.01|3
1733495870000|2024-12-06 14:37:50|47.24|47.02|47.25|47.03|47.25|47.03|47.23|47.01|3
1733495880000|2024-12-06 14:38:00|47.26|47.04|47.26|47.04|47.26|47.04|47.25|47.03|3
1733495890000|2024-12-06 14:38:10|47.27|47.05|47.28|47.06|47.28|47.06|47.27|47.05|2
1733495900000|2024-12-06 14:38:20|47.29|47.07|47.29|47.07|47.29|47.07|47.29|47.07|1
1733495910000|2024-12-06 14:38:30|47.3|47.08|47.31|47.09|47.31|47.09|47.3|47.08|2
1733495920000|2024-12-06 14:38:40|47.32|47.1|47.3|47.08|47.33|47.11|47.3|47.08|7
1733495930000|2024-12-06 14:38:50|47.29|47.07|47.33|47.11|47.33|47.11|47.28|47.06|5
1733495940000|2024-12-06 14:39:00|47.32|47.1|47.27|47.05|47.33|47.11|47.25|47.03|15
1733495950000|2024-12-06 14:39:10|47.28|47.06|47.28|47.06|47.29|47.07|47.25|47.03|10
1733495960000|2024-12-06 14:39:20|47.25|47.03|47.25|47.03|47.32|47.1|47.25|47.03|14
1733495970000|2024-12-06 14:39:30|47.26|47.04|47.31|47.09|47.31|47.09|47.26|47.04|10
1733495980000|2024-12-06 14:39:40|47.3|47.08|47.25|47.03|47.3|47.08|47.25|47.03|7
1733495990000|2024-12-06 14:39:50|47.24|47.02|47.25|47.03|47.26|47.04|47.23|47.01|5
1733496000000|2024-12-06 14:40:00|47.26|47.04|47.23|47.01|47.29|47.07|47.23|47.01|8
1733496010000|2024-12-06 14:40:10|47.24|47.02|47.23|47.01|47.27|47.05|47.23|47.01|8
1733496020000|2024-12-06 14:40:20|47.22|47|47.22|47|47.23|47.01|47.21|46.99|7
1733496030000|2024-12-06 14:40:30|47.23|47.01|47.16|46.94|47.23|47.01|47.14|46.92|5
1733496040000|2024-12-06 14:40:40|47.17|46.95|47.15|46.93|47.18|46.96|47.15|46.93|5
1733496050000|2024-12-06 14:40:50|47.16|46.94|47.17|46.95|47.17|46.95|47.14|46.92|8
1733496060000|2024-12-06 14:41:00|47.16|46.94|47.16|46.94|47.17|46.95|47.16|46.94|3
1733496070000|2024-12-06 14:41:10|47.17|46.95|47.15|46.93|47.17|46.95|47.15|46.93|5
1733496080000|2024-12-06 14:41:20|47.16|46.94|47.19|46.97|47.19|46.97|47.16|46.94|4
1733496090000|2024-12-06 14:41:30|47.17|46.95|47.18|46.96|47.19|46.97|47.17|46.95|4
1733496100000|2024-12-06 14:41:40|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1733496120000|2024-12-06 14:42:00|47.18|46.96|47.18|46.96|47.18|46.96|47.18|46.96|1
1733496130000|2024-12-06 14:42:10|47.19|46.97|47.21|46.99|47.21|46.99|47.19|46.97|2
1733496140000|2024-12-06 14:42:20|47.22|47|47.22|47|47.25|47.03|47.22|47|9
1733496150000|2024-12-06 14:42:30|47.21|46.99|47.19|46.97|47.22|47|47.19|46.97|6
1733496160000|2024-12-06 14:42:40|47.2|46.98|47.2|46.98|47.21|46.99|47.19|46.97|9
1733496170000|2024-12-06 14:42:50|47.21|46.99|47.2|46.98|47.22|47|47.2|46.98|4
1733496180000|2024-12-06 14:43:00|47.21|46.99|47.22|47|47.23|47.01|47.21|46.99|4
1733496190000|2024-12-06 14:43:10|47.21|46.99|47.22|47|47.22|47|47.21|46.99|2
1733496200000|2024-12-06 14:43:20|47.23|47.01|47.23|47.01|47.23|47.01|47.22|47|3
1733496210000|2024-12-06 14:43:30|47.25|47.03|47.26|47.04|47.26|47.04|47.25|47.03|2
1733496220000|2024-12-06 14:43:40|47.25|47.03|47.25|47.03|47.25|47.03|47.24|47.02|3
1733496230000|2024-12-06 14:43:50|47.24|47.02|47.24|47.02|47.25|47.03|47.24|47.02|3
1733496240000|2024-12-06 14:44:00|47.25|47.03|47.25|47.03|47.25|47.03|47.24|47.02|3
1733496250000|2024-12-06 14:44:10|47.26|47.04|47.29|47.07|47.29|47.07|47.25|47.03|4
1733496260000|2024-12-06 14:44:20|47.3|47.08|47.36|47.14|47.36|47.14|47.3|47.08|5
1733496290000|2024-12-06 14:44:50|47.35|47.13|47.36|47.14|47.36|47.14|47.35|47.13|2
1733496300000|2024-12-06 14:45:00|47.35|47.13|47.36|47.14|47.36|47.14|47.33|47.11|5
1733496310000|2024-12-06 14:45:10|47.37|47.15|47.39|47.17|47.39|47.17|47.37|47.15|3
1733496320000|2024-12-06 14:45:20|47.41|47.19|47.43|47.21|47.43|47.21|47.41|47.19|3
1733496330000|2024-12-06 14:45:30|47.42|47.2|47.42|47.2|47.42|47.2|47.41|47.19|3
1733496340000|2024-12-06 14:45:40|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1733496350000|2024-12-06 14:45:50|47.39|47.17|47.38|47.16|47.39|47.17|47.38|47.16|6
1733496360000|2024-12-06 14:46:00|47.39|47.17|47.39|47.17|47.39|47.17|47.38|47.16|3
1733496370000|2024-12-06 14:46:10|47.38|47.16|47.38|47.16|47.4|47.18|47.38|47.16|11
1733496380000|2024-12-06 14:46:20|47.37|47.15|47.33|47.11|47.37|47.15|47.32|47.1|7
1733496390000|2024-12-06 14:46:30|47.32|47.1|47.34|47.12|47.35|47.13|47.32|47.1|5
1733496400000|2024-12-06 14:46:40|47.35|47.13|47.38|47.16|47.38|47.16|47.34|47.12|4
1733496410000|2024-12-06 14:46:50|47.37|47.15|47.34|47.12|47.38|47.16|47.34|47.12|9
1733496420000|2024-12-06 14:47:00|47.36|47.14|47.39|47.17|47.39|47.17|47.36|47.14|5
1733496430000|2024-12-06 14:47:10|47.4|47.18|47.35|47.13|47.4|47.18|47.32|47.1|13
1733496440000|2024-12-06 14:47:20|47.36|47.14|47.38|47.16|47.38|47.16|47.36|47.14|5
1733496450000|2024-12-06 14:47:30|47.37|47.15|47.39|47.17|47.4|47.18|47.36|47.14|13
1733496460000|2024-12-06 14:47:40|47.38|47.16|47.38|47.16|47.39|47.17|47.38|47.16|5
1733496470000|2024-12-06 14:47:50|47.39|47.17|47.4|47.18|47.4|47.18|47.39|47.17|2
1733496480000|2024-12-06 14:48:00|47.39|47.17|47.42|47.2|47.42|47.2|47.39|47.17|6
1733496490000|2024-12-06 14:48:10|47.43|47.21|47.44|47.22|47.44|47.22|47.43|47.21|2
1733496500000|2024-12-06 14:48:20|47.46|47.24|47.47|47.25|47.47|47.25|47.46|47.24|2
1733496510000|2024-12-06 14:48:30|47.49|47.27|47.46|47.24|47.49|47.27|47.46|47.24|6
1733496520000|2024-12-06 14:48:40|47.47|47.25|47.5|47.28|47.5|47.28|47.47|47.25|5
1733496530000|2024-12-06 14:48:50|47.49|47.27|47.51|47.29|47.51|47.29|47.49|47.27|3
1733496540000|2024-12-06 14:49:00|47.52|47.3|47.52|47.3|47.52|47.3|47.51|47.29|3
1733496550000|2024-12-06 14:49:10|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733496560000|2024-12-06 14:49:20|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733496580000|2024-12-06 14:49:40|47.55|47.33|47.56|47.34|47.56|47.34|47.55|47.33|2
1733496590000|2024-12-06 14:49:50|47.57|47.35|47.57|47.35|47.57|47.35|47.56|47.34|3
1733496600000|2024-12-06 14:50:00|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733496610000|2024-12-06 14:50:10|47.57|47.35|47.57|47.35|47.57|47.35|47.56|47.34|3
1733496620000|2024-12-06 14:50:20|47.58|47.36|47.51|47.29|47.58|47.36|47.51|47.29|12
1733496630000|2024-12-06 14:50:30|47.53|47.31|47.51|47.29|47.53|47.31|47.5|47.28|9
1733496640000|2024-12-06 14:50:40|47.52|47.3|47.47|47.25|47.53|47.31|47.47|47.25|6
1733496650000|2024-12-06 14:50:50|47.46|47.24|47.45|47.23|47.47|47.25|47.45|47.23|6
1733496660000|2024-12-06 14:51:00|47.46|47.24|47.44|47.22|47.46|47.24|47.44|47.22|4
1733496670000|2024-12-06 14:51:10|47.45|47.23|47.44|47.22|47.47|47.25|47.44|47.22|5
1733496680000|2024-12-06 14:51:20|47.45|47.23|47.44|47.22|47.45|47.23|47.43|47.21|8
1733496690000|2024-12-06 14:51:30|47.43|47.21|47.39|47.17|47.43|47.21|47.39|47.17|5
1733496700000|2024-12-06 14:51:40|47.4|47.18|47.44|47.22|47.45|47.23|47.39|47.17|10
1733496710000|2024-12-06 14:51:50|47.45|47.23|47.51|47.29|47.51|47.29|47.45|47.23|4
1733496720000|2024-12-06 14:52:00|47.52|47.3|47.51|47.29|47.52|47.3|47.51|47.29|4
1733496730000|2024-12-06 14:52:10|47.5|47.28|47.49|47.27|47.51|47.29|47.49|47.27|4
1733496740000|2024-12-06 14:52:20|47.5|47.28|47.49|47.27|47.5|47.28|47.49|47.27|4
1733496750000|2024-12-06 14:52:30|47.5|47.28|47.5|47.28|47.5|47.28|47.5|47.28|1
1733496760000|2024-12-06 14:52:40|47.51|47.29|47.5|47.28|47.51|47.29|47.5|47.28|2
1733496770000|2024-12-06 14:52:50|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733496780000|2024-12-06 14:53:00|47.52|47.3|47.59|47.37|47.59|47.37|47.52|47.3|6
1733496790000|2024-12-06 14:53:10|47.6|47.38|47.56|47.34|47.6|47.38|47.56|47.34|4
1733496800000|2024-12-06 14:53:20|47.55|47.33|47.47|47.25|47.55|47.33|47.47|47.25|8
1733496810000|2024-12-06 14:53:30|47.48|47.26|47.49|47.27|47.49|47.27|47.48|47.26|2
1733496820000|2024-12-06 14:53:40|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|2
1733496830000|2024-12-06 14:53:50|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|2
1733496840000|2024-12-06 14:54:00|47.48|47.26|47.47|47.25|47.49|47.27|47.47|47.25|9
1733496850000|2024-12-06 14:54:10|47.46|47.24|47.47|47.25|47.49|47.27|47.46|47.24|6
1733496860000|2024-12-06 14:54:20|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733496870000|2024-12-06 14:54:30|47.49|47.27|47.52|47.3|47.52|47.3|47.49|47.27|3
1733496880000|2024-12-06 14:54:40|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733496890000|2024-12-06 14:54:50|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1733496900000|2024-12-06 14:55:00|47.53|47.31|47.51|47.29|47.53|47.31|47.51|47.29|3
1733496910000|2024-12-06 14:55:10|47.52|47.3|47.53|47.31|47.53|47.31|47.51|47.29|5
1733496930000|2024-12-06 14:55:30|47.55|47.33|47.51|47.29|47.57|47.35|47.5|47.28|9
1733496940000|2024-12-06 14:55:40|47.5|47.28|47.55|47.33|47.55|47.33|47.5|47.28|4
1733496950000|2024-12-06 14:55:50|47.56|47.34|47.57|47.35|47.58|47.36|47.56|47.34|9
1733496960000|2024-12-06 14:56:00|47.56|47.34|47.57|47.35|47.57|47.35|47.56|47.34|6
1733496970000|2024-12-06 14:56:10|47.56|47.34|47.55|47.33|47.57|47.35|47.55|47.33|8
1733496980000|2024-12-06 14:56:20|47.56|47.34|47.6|47.38|47.6|47.38|47.56|47.34|3
1733496990000|2024-12-06 14:56:30|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733497000000|2024-12-06 14:56:40|47.54|47.32|47.53|47.31|47.57|47.35|47.53|47.31|8
1733497010000|2024-12-06 14:56:50|47.54|47.32|47.58|47.36|47.58|47.36|47.52|47.3|9
1733497020000|2024-12-06 14:57:00|47.59|47.37|47.61|47.39|47.61|47.39|47.58|47.36|5
1733497030000|2024-12-06 14:57:10|47.6|47.38|47.58|47.36|47.6|47.38|47.58|47.36|6
1733497040000|2024-12-06 14:57:20|47.57|47.35|47.58|47.36|47.59|47.37|47.57|47.35|4
1733497050000|2024-12-06 14:57:30|47.59|47.37|47.59|47.37|47.59|47.37|47.58|47.36|5
1733497060000|2024-12-06 14:57:40|47.6|47.38|47.6|47.38|47.61|47.39|47.6|47.38|5
1733497070000|2024-12-06 14:57:50|47.59|47.37|47.61|47.39|47.61|47.39|47.59|47.37|3
1733497090000|2024-12-06 14:58:10|47.6|47.38|47.61|47.39|47.61|47.39|47.6|47.38|2
1733497100000|2024-12-06 14:58:20|47.62|47.4|47.62|47.4|47.63|47.41|47.62|47.4|3
1733497120000|2024-12-06 14:58:40|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733497150000|2024-12-06 14:59:10|47.64|47.42|47.62|47.4|47.64|47.42|47.62|47.4|2
1733497160000|2024-12-06 14:59:20|47.61|47.39|47.6|47.38|47.61|47.39|47.6|47.38|2
1733497190000|2024-12-06 14:59:50|47.61|47.39|47.61|47.39|47.62|47.4|47.61|47.39|3
1733497200000|2024-12-06 15:00:00|47.6|47.38|47.54|47.32|47.6|47.38|47.54|47.32|6
1733497210000|2024-12-06 15:00:10|47.53|47.31|47.5|47.28|47.55|47.33|47.49|47.27|17
1733497220000|2024-12-06 15:00:20|47.51|47.29|47.48|47.26|47.52|47.3|47.48|47.26|7
1733497230000|2024-12-06 15:00:30|47.5|47.28|47.47|47.25|47.5|47.28|47.47|47.25|10
1733497240000|2024-12-06 15:00:40|47.46|47.24|47.46|47.24|47.47|47.25|47.46|47.24|3
1733497250000|2024-12-06 15:00:50|47.47|47.25|47.46|47.24|47.47|47.25|47.46|47.24|2
1733497260000|2024-12-06 15:01:00|47.47|47.25|47.48|47.26|47.48|47.26|47.47|47.25|2
1733497270000|2024-12-06 15:01:10|47.5|47.28|47.49|47.27|47.51|47.29|47.49|47.27|4
1733497280000|2024-12-06 15:01:20|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|2
1733497290000|2024-12-06 15:01:30|47.46|47.24|47.46|47.24|47.46|47.24|47.46|47.24|1
1733497300000|2024-12-06 15:01:40|47.45|47.23|47.45|47.23|47.45|47.23|47.45|47.23|1
1733497310000|2024-12-06 15:01:50|47.42|47.2|47.41|47.19|47.42|47.2|47.39|47.17|6
1733497320000|2024-12-06 15:02:00|47.43|47.21|47.42|47.2|47.47|47.25|47.42|47.2|11
1733497330000|2024-12-06 15:02:10|47.43|47.21|47.45|47.23|47.45|47.23|47.43|47.21|3
1733497340000|2024-12-06 15:02:20|47.44|47.22|47.43|47.21|47.44|47.22|47.43|47.21|4
1733497360000|2024-12-06 15:02:40|47.42|47.2|47.42|47.2|47.42|47.2|47.42|47.2|1
1733497370000|2024-12-06 15:02:50|47.39|47.17|47.38|47.16|47.39|47.17|47.38|47.16|2
1733497380000|2024-12-06 15:03:00|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733497390000|2024-12-06 15:03:10|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|2
1733497400000|2024-12-06 15:03:20|47.38|47.16|47.37|47.15|47.38|47.16|47.36|47.14|4
1733497410000|2024-12-06 15:03:30|47.38|47.16|47.4|47.18|47.4|47.18|47.38|47.16|3
1733497420000|2024-12-06 15:03:40|47.42|47.2|47.45|47.23|47.47|47.25|47.42|47.2|8
1733497430000|2024-12-06 15:03:50|47.46|47.24|47.44|47.22|47.46|47.24|47.44|47.22|3
1733497440000|2024-12-06 15:04:00|47.45|47.23|47.34|47.12|47.45|47.23|47.33|47.11|8
1733497450000|2024-12-06 15:04:10|47.33|47.11|47.33|47.11|47.33|47.11|47.32|47.1|3
1733497460000|2024-12-06 15:04:20|47.31|47.09|47.28|47.06|47.31|47.09|47.28|47.06|3
1733497470000|2024-12-06 15:04:30|47.27|47.05|47.3|47.08|47.32|47.1|47.27|47.05|6
1733497480000|2024-12-06 15:04:40|47.31|47.09|47.29|47.07|47.32|47.1|47.29|47.07|8
1733497490000|2024-12-06 15:04:50|47.27|47.05|47.28|47.06|47.28|47.06|47.27|47.05|2
1733497500000|2024-12-06 15:05:00|47.29|47.07|47.29|47.07|47.29|47.07|47.29|47.07|1
1733497510000|2024-12-06 15:05:10|47.28|47.06|47.29|47.07|47.29|47.07|47.28|47.06|2
1733497520000|2024-12-06 15:05:20|47.28|47.06|47.29|47.07|47.29|47.07|47.28|47.06|2
1733497530000|2024-12-06 15:05:30|47.28|47.06|47.29|47.07|47.29|47.07|47.28|47.06|2
1733497540000|2024-12-06 15:05:40|47.28|47.06|47.28|47.06|47.28|47.06|47.27|47.05|3
1733497560000|2024-12-06 15:06:00|47.29|47.07|47.33|47.11|47.33|47.11|47.28|47.06|4
1733497570000|2024-12-06 15:06:10|47.29|47.07|47.3|47.08|47.31|47.09|47.28|47.06|5
1733497580000|2024-12-06 15:06:20|47.28|47.06|47.25|47.03|47.3|47.08|47.25|47.03|10
1733497590000|2024-12-06 15:06:30|47.26|47.04|47.26|47.04|47.26|47.04|47.25|47.03|7
1733497600000|2024-12-06 15:06:40|47.25|47.03|47.25|47.03|47.26|47.04|47.25|47.03|3
1733497620000|2024-12-06 15:07:00|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|2
1733497630000|2024-12-06 15:07:10|47.26|47.04|47.26|47.04|47.26|47.04|47.26|47.04|1
1733497640000|2024-12-06 15:07:20|47.25|47.03|47.26|47.04|47.26|47.04|47.25|47.03|2
1733497650000|2024-12-06 15:07:30|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733497660000|2024-12-06 15:07:40|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|4
1733497670000|2024-12-06 15:07:50|47.26|47.04|47.26|47.04|47.26|47.04|47.25|47.03|3
1733497680000|2024-12-06 15:08:00|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733497690000|2024-12-06 15:08:10|47.28|47.06|47.28|47.06|47.28|47.06|47.27|47.05|3
1733497700000|2024-12-06 15:08:20|47.27|47.05|47.28|47.06|47.3|47.08|47.27|47.05|6
1733497710000|2024-12-06 15:08:30|47.29|47.07|47.29|47.07|47.29|47.07|47.29|47.07|1
1733497720000|2024-12-06 15:08:40|47.28|47.06|47.24|47.02|47.28|47.06|47.23|47.01|4
1733497730000|2024-12-06 15:08:50|47.23|47.01|47.24|47.02|47.24|47.02|47.23|47.01|2
1733497740000|2024-12-06 15:09:00|47.25|47.03|47.24|47.02|47.25|47.03|47.24|47.02|2
1733497750000|2024-12-06 15:09:10|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733497760000|2024-12-06 15:09:20|47.24|47.02|47.24|47.02|47.24|47.02|47.23|47.01|3
1733497770000|2024-12-06 15:09:30|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733497780000|2024-12-06 15:09:40|47.26|47.04|47.3|47.08|47.3|47.08|47.25|47.03|4
1733497790000|2024-12-06 15:09:50|47.31|47.09|47.3|47.08|47.31|47.09|47.3|47.08|4
1733497800000|2024-12-06 15:10:00|47.29|47.07|47.29|47.07|47.31|47.09|47.28|47.06|6
1733497810000|2024-12-06 15:10:10|47.3|47.08|47.3|47.08|47.3|47.08|47.3|47.08|1
1733497820000|2024-12-06 15:10:20|47.31|47.09|47.41|47.19|47.41|47.19|47.31|47.09|4
1733497830000|2024-12-06 15:10:30|47.42|47.2|47.46|47.24|47.46|47.24|47.42|47.2|4
1733497840000|2024-12-06 15:10:40|47.47|47.25|47.54|47.32|47.54|47.32|47.47|47.25|7
1733497850000|2024-12-06 15:10:50|47.56|47.34|47.51|47.29|47.56|47.34|47.5|47.28|12
1733497860000|2024-12-06 15:11:00|47.47|47.25|47.44|47.22|47.48|47.26|47.44|47.22|9
1733497870000|2024-12-06 15:11:10|47.46|47.24|47.48|47.26|47.49|47.27|47.44|47.22|11
1733497880000|2024-12-06 15:11:20|47.49|47.27|47.43|47.21|47.49|47.27|47.43|47.21|9
1733497890000|2024-12-06 15:11:30|47.44|47.22|47.39|47.17|47.48|47.26|47.38|47.16|10
1733497900000|2024-12-06 15:11:40|47.41|47.19|47.43|47.21|47.47|47.25|47.41|47.19|12
1733497910000|2024-12-06 15:11:50|47.42|47.2|47.42|47.2|47.43|47.21|47.42|47.2|3
1733497920000|2024-12-06 15:12:00|47.4|47.18|47.41|47.19|47.41|47.19|47.39|47.17|4
1733497930000|2024-12-06 15:12:10|47.42|47.2|47.44|47.22|47.44|47.22|47.41|47.19|5
1733497950000|2024-12-06 15:12:30|47.43|47.21|47.41|47.19|47.44|47.22|47.41|47.19|7
1733497960000|2024-12-06 15:12:40|47.44|47.22|47.41|47.19|47.44|47.22|47.41|47.19|4
1733497970000|2024-12-06 15:12:50|47.35|47.13|47.31|47.09|47.35|47.13|47.31|47.09|5
1733497980000|2024-12-06 15:13:00|47.3|47.08|47.27|47.05|47.3|47.08|47.27|47.05|2
1733497990000|2024-12-06 15:13:10|47.29|47.07|47.3|47.08|47.3|47.08|47.29|47.07|2
1733498000000|2024-12-06 15:13:20|47.29|47.07|47.29|47.07|47.3|47.08|47.26|47.04|8
1733498010000|2024-12-06 15:13:30|47.3|47.08|47.29|47.07|47.3|47.08|47.29|47.07|4
1733498020000|2024-12-06 15:13:40|47.28|47.06|47.3|47.08|47.3|47.08|47.26|47.04|10
1733498030000|2024-12-06 15:13:50|47.32|47.1|47.32|47.1|47.32|47.1|47.31|47.09|3
1733498040000|2024-12-06 15:14:00|47.31|47.09|47.35|47.13|47.35|47.13|47.31|47.09|3
1733498050000|2024-12-06 15:14:10|47.38|47.16|47.32|47.1|47.38|47.16|47.32|47.1|7
1733498060000|2024-12-06 15:14:20|47.3|47.08|47.3|47.08|47.3|47.08|47.3|47.08|1
1733498070000|2024-12-06 15:14:30|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733498080000|2024-12-06 15:14:40|47.29|47.07|47.29|47.07|47.29|47.07|47.28|47.06|3
1733498100000|2024-12-06 15:15:00|47.28|47.06|47.29|47.07|47.29|47.07|47.28|47.06|6
1733498110000|2024-12-06 15:15:10|47.28|47.06|47.27|47.05|47.28|47.06|47.25|47.03|10
1733498120000|2024-12-06 15:15:20|47.28|47.06|47.25|47.03|47.28|47.06|47.25|47.03|5
1733498130000|2024-12-06 15:15:30|47.24|47.02|47.24|47.02|47.26|47.04|47.24|47.02|7
1733498140000|2024-12-06 15:15:40|47.25|47.03|47.25|47.03|47.26|47.04|47.25|47.03|3
1733498150000|2024-12-06 15:15:50|47.22|47|47.2|46.98|47.22|47|47.2|46.98|3
1733498160000|2024-12-06 15:16:00|47.19|46.97|47.18|46.96|47.19|46.97|47.18|46.96|2
1733498170000|2024-12-06 15:16:10|47.17|46.95|47.13|46.91|47.17|46.95|47.13|46.91|6
1733498180000|2024-12-06 15:16:20|47.14|46.92|47.13|46.91|47.14|46.92|47.13|46.91|2
1733498190000|2024-12-06 15:16:30|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1733498210000|2024-12-06 15:16:50|47.13|46.91|47.2|46.98|47.2|46.98|47.13|46.91|3
1733498220000|2024-12-06 15:17:00|47.21|46.99|47.27|47.05|47.29|47.07|47.21|46.99|6
1733498230000|2024-12-06 15:17:10|47.28|47.06|47.25|47.03|47.28|47.06|47.25|47.03|7
1733498240000|2024-12-06 15:17:20|47.27|47.05|47.25|47.03|47.27|47.05|47.25|47.03|8
1733498250000|2024-12-06 15:17:30|47.26|47.04|47.28|47.06|47.28|47.06|47.24|47.02|9
1733498260000|2024-12-06 15:17:40|47.27|47.05|47.28|47.06|47.28|47.06|47.27|47.05|2
1733498270000|2024-12-06 15:17:50|47.29|47.07|47.32|47.1|47.35|47.13|47.29|47.07|4
1733498280000|2024-12-06 15:18:00|47.33|47.11|47.32|47.1|47.34|47.12|47.32|47.1|7
1733498290000|2024-12-06 15:18:10|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1733498300000|2024-12-06 15:18:20|47.34|47.12|47.33|47.11|47.34|47.12|47.33|47.11|2
1733498310000|2024-12-06 15:18:30|47.31|47.09|47.31|47.09|47.32|47.1|47.31|47.09|3
1733498320000|2024-12-06 15:18:40|47.32|47.1|47.32|47.1|47.32|47.1|47.32|47.1|1
1733498330000|2024-12-06 15:18:50|47.33|47.11|47.33|47.11|47.33|47.11|47.32|47.1|3
1733498340000|2024-12-06 15:19:00|47.34|47.12|47.34|47.12|47.34|47.12|47.34|47.12|1
1733498350000|2024-12-06 15:19:10|47.36|47.14|47.44|47.22|47.44|47.22|47.36|47.14|6
1733498360000|2024-12-06 15:19:20|47.43|47.21|47.43|47.21|47.44|47.22|47.41|47.19|9
1733498370000|2024-12-06 15:19:30|47.44|47.22|47.43|47.21|47.44|47.22|47.43|47.21|4
1733498380000|2024-12-06 15:19:40|47.41|47.19|47.42|47.2|47.42|47.2|47.4|47.18|4
1733498390000|2024-12-06 15:19:50|47.43|47.21|47.43|47.21|47.43|47.21|47.43|47.21|1
1733498400000|2024-12-06 15:20:00|47.44|47.22|47.47|47.25|47.47|47.25|47.44|47.22|3
1733498410000|2024-12-06 15:20:10|47.48|47.26|47.46|47.24|47.48|47.26|47.46|47.24|3
1733498420000|2024-12-06 15:20:20|47.47|47.25|47.48|47.26|47.48|47.26|47.47|47.25|4
1733498430000|2024-12-06 15:20:30|47.47|47.25|47.46|47.24|47.47|47.25|47.46|47.24|2
1733498440000|2024-12-06 15:20:40|47.45|47.23|47.46|47.24|47.46|47.24|47.45|47.23|2
1733498450000|2024-12-06 15:20:50|47.45|47.23|47.46|47.24|47.46|47.24|47.45|47.23|2
1733498460000|2024-12-06 15:21:00|47.45|47.23|47.31|47.09|47.45|47.23|47.31|47.09|6
1733498470000|2024-12-06 15:21:10|47.3|47.08|47.3|47.08|47.3|47.08|47.29|47.07|3
1733498480000|2024-12-06 15:21:20|47.31|47.09|47.37|47.15|47.38|47.16|47.31|47.09|7
1733498490000|2024-12-06 15:21:30|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|2
1733498500000|2024-12-06 15:21:40|47.36|47.14|47.3|47.08|47.37|47.15|47.3|47.08|10
1733498510000|2024-12-06 15:21:50|47.29|47.07|47.33|47.11|47.33|47.11|47.29|47.07|4
1733498520000|2024-12-06 15:22:00|47.34|47.12|47.33|47.11|47.37|47.15|47.33|47.11|7
1733498530000|2024-12-06 15:22:10|47.32|47.1|47.34|47.12|47.34|47.12|47.32|47.1|5
1733498540000|2024-12-06 15:22:20|47.33|47.11|47.24|47.02|47.34|47.12|47.24|47.02|12
1733498550000|2024-12-06 15:22:30|47.23|47.01|47.22|47|47.26|47.04|47.22|47|9
1733498560000|2024-12-06 15:22:40|47.23|47.01|47.23|47.01|47.23|47.01|47.22|47|5
1733498580000|2024-12-06 15:23:00|47.24|47.02|47.23|47.01|47.24|47.02|47.23|47.01|2
1733498590000|2024-12-06 15:23:10|47.24|47.02|47.24|47.02|47.24|47.02|47.23|47.01|7
1733498600000|2024-12-06 15:23:20|47.25|47.03|47.24|47.02|47.25|47.03|47.24|47.02|6
1733498610000|2024-12-06 15:23:30|47.25|47.03|47.26|47.04|47.26|47.04|47.25|47.03|2
1733498620000|2024-12-06 15:23:40|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733498630000|2024-12-06 15:23:50|47.23|47.01|47.25|47.03|47.25|47.03|47.23|47.01|2
1733498640000|2024-12-06 15:24:00|47.26|47.04|47.32|47.1|47.32|47.1|47.26|47.04|5
1733498650000|2024-12-06 15:24:10|47.33|47.11|47.34|47.12|47.34|47.12|47.32|47.1|4
1733498660000|2024-12-06 15:24:20|47.33|47.11|47.34|47.12|47.34|47.12|47.33|47.11|2
1733498670000|2024-12-06 15:24:30|47.33|47.11|47.33|47.11|47.34|47.12|47.33|47.11|3
1733498680000|2024-12-06 15:24:40|47.34|47.12|47.34|47.12|47.34|47.12|47.33|47.11|5
1733498700000|2024-12-06 15:25:00|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733498710000|2024-12-06 15:25:10|47.36|47.14|47.37|47.15|47.37|47.15|47.36|47.14|2
1733498720000|2024-12-06 15:25:20|47.38|47.16|47.4|47.18|47.4|47.18|47.38|47.16|2
1733498740000|2024-12-06 15:25:40|47.39|47.17|47.38|47.16|47.39|47.17|47.38|47.16|4
1733498750000|2024-12-06 15:25:50|47.37|47.15|47.36|47.14|47.37|47.15|47.36|47.14|2
1733498760000|2024-12-06 15:26:00|47.35|47.13|47.36|47.14|47.38|47.16|47.35|47.13|6
1733498770000|2024-12-06 15:26:10|47.37|47.15|47.37|47.15|47.38|47.16|47.36|47.14|4
1733498780000|2024-12-06 15:26:20|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733498800000|2024-12-06 15:26:40|47.39|47.17|47.38|47.16|47.39|47.17|47.38|47.16|2
1733498810000|2024-12-06 15:26:50|47.37|47.15|47.38|47.16|47.38|47.16|47.37|47.15|2
1733498820000|2024-12-06 15:27:00|47.39|47.17|47.41|47.19|47.41|47.19|47.39|47.17|2
1733498830000|2024-12-06 15:27:10|47.43|47.21|47.43|47.21|47.43|47.21|47.43|47.21|1
1733498850000|2024-12-06 15:27:30|47.44|47.22|47.45|47.23|47.45|47.23|47.44|47.22|2
1733498860000|2024-12-06 15:27:40|47.46|47.24|47.46|47.24|47.47|47.25|47.46|47.24|3
1733498870000|2024-12-06 15:27:50|47.47|47.25|47.46|47.24|47.47|47.25|47.46|47.24|4
1733498880000|2024-12-06 15:28:00|47.48|47.26|47.49|47.27|47.49|47.27|47.48|47.26|4
1733498890000|2024-12-06 15:28:10|47.52|47.3|47.48|47.26|47.52|47.3|47.48|47.26|5
1733498900000|2024-12-06 15:28:20|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1733498910000|2024-12-06 15:28:30|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733498920000|2024-12-06 15:28:40|47.47|47.25|47.48|47.26|47.48|47.26|47.47|47.25|2
1733498950000|2024-12-06 15:29:10|47.47|47.25|47.46|47.24|47.47|47.25|47.46|47.24|2
1733498960000|2024-12-06 15:29:20|47.47|47.25|47.47|47.25|47.48|47.26|47.47|47.25|3
1733498970000|2024-12-06 15:29:30|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|4
1733498980000|2024-12-06 15:29:40|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733498990000|2024-12-06 15:29:50|47.5|47.28|47.5|47.28|47.5|47.28|47.5|47.28|1
1733499000000|2024-12-06 15:30:00|47.51|47.29|47.51|47.29|47.51|47.29|47.5|47.28|3
1733499010000|2024-12-06 15:30:10|47.52|47.3|47.59|47.37|47.59|47.37|47.52|47.3|8
1733499030000|2024-12-06 15:30:30|47.6|47.38|47.6|47.38|47.6|47.38|47.59|47.37|5
1733499040000|2024-12-06 15:30:40|47.62|47.4|47.63|47.41|47.63|47.41|47.62|47.4|2
1733499060000|2024-12-06 15:31:00|47.59|47.37|47.57|47.35|47.59|47.37|47.57|47.35|7
1733499070000|2024-12-06 15:31:10|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733499080000|2024-12-06 15:31:20|47.55|47.33|47.57|47.35|47.57|47.35|47.55|47.33|2
1733499090000|2024-12-06 15:31:30|47.56|47.34|47.55|47.33|47.56|47.34|47.55|47.33|2
1733499130000|2024-12-06 15:32:10|47.54|47.32|47.48|47.26|47.54|47.32|47.48|47.26|7
1733499140000|2024-12-06 15:32:20|47.49|47.27|47.49|47.27|47.49|47.27|47.49|47.27|1
1733499150000|2024-12-06 15:32:30|47.5|47.28|47.52|47.3|47.53|47.31|47.5|47.28|5
1733499160000|2024-12-06 15:32:40|47.51|47.29|47.5|47.28|47.51|47.29|47.5|47.28|2
1733499170000|2024-12-06 15:32:50|47.51|47.29|47.51|47.29|47.51|47.29|47.48|47.26|8
1733499180000|2024-12-06 15:33:00|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1733499190000|2024-12-06 15:33:10|47.54|47.32|47.55|47.33|47.55|47.33|47.54|47.32|2
1733499200000|2024-12-06 15:33:20|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733499210000|2024-12-06 15:33:30|47.55|47.33|47.57|47.35|47.57|47.35|47.55|47.33|2
1733499250000|2024-12-06 15:34:10|47.55|47.33|47.54|47.32|47.55|47.33|47.54|47.32|2
1733499260000|2024-12-06 15:34:20|47.53|47.31|47.5|47.28|47.53|47.31|47.5|47.28|3
1733499270000|2024-12-06 15:34:30|47.49|47.27|47.46|47.24|47.49|47.27|47.46|47.24|3
1733499280000|2024-12-06 15:34:40|47.45|47.23|47.45|47.23|47.45|47.23|47.45|47.23|1
1733499310000|2024-12-06 15:35:10|47.48|47.26|47.52|47.3|47.52|47.3|47.48|47.26|5
1733499320000|2024-12-06 15:35:20|47.54|47.32|47.55|47.33|47.55|47.33|47.54|47.32|2
1733499340000|2024-12-06 15:35:40|47.54|47.32|47.55|47.33|47.55|47.33|47.54|47.32|6
1733499350000|2024-12-06 15:35:50|47.54|47.32|47.54|47.32|47.55|47.33|47.54|47.32|3
1733499370000|2024-12-06 15:36:10|47.55|47.33|47.55|47.33|47.55|47.33|47.55|47.33|1
1733499390000|2024-12-06 15:36:30|47.56|47.34|47.56|47.34|47.56|47.34|47.55|47.33|3
1733499400000|2024-12-06 15:36:40|47.57|47.35|47.54|47.32|47.57|47.35|47.53|47.31|8
1733499410000|2024-12-06 15:36:50|47.53|47.31|47.51|47.29|47.53|47.31|47.51|47.29|9
1733499420000|2024-12-06 15:37:00|47.52|47.3|47.48|47.26|47.52|47.3|47.48|47.26|5
1733499430000|2024-12-06 15:37:10|47.49|47.27|47.49|47.27|47.49|47.27|47.48|47.26|3
1733499440000|2024-12-06 15:37:20|47.51|47.29|47.5|47.28|47.51|47.29|47.5|47.28|2
1733499450000|2024-12-06 15:37:30|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733499460000|2024-12-06 15:37:40|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733499490000|2024-12-06 15:38:10|47.53|47.31|47.51|47.29|47.53|47.31|47.51|47.29|3
1733499500000|2024-12-06 15:38:20|47.5|47.28|47.51|47.29|47.51|47.29|47.5|47.28|2
1733499510000|2024-12-06 15:38:30|47.52|47.3|47.57|47.35|47.57|47.35|47.52|47.3|3
1733499520000|2024-12-06 15:38:40|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733499530000|2024-12-06 15:38:50|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733499580000|2024-12-06 15:39:40|47.6|47.38|47.61|47.39|47.61|47.39|47.6|47.38|2
1733499590000|2024-12-06 15:39:50|47.63|47.41|47.64|47.42|47.64|47.42|47.63|47.41|2
1733499600000|2024-12-06 15:40:00|47.63|47.41|47.64|47.42|47.64|47.42|47.63|47.41|4
1733499620000|2024-12-06 15:40:20|47.63|47.41|47.63|47.41|47.64|47.42|47.63|47.41|5
1733499630000|2024-12-06 15:40:30|47.64|47.42|47.69|47.47|47.69|47.47|47.64|47.42|6
1733499640000|2024-12-06 15:40:40|47.68|47.46|47.64|47.42|47.68|47.46|47.64|47.42|7
1733499650000|2024-12-06 15:40:50|47.65|47.43|47.6|47.38|47.65|47.43|47.6|47.38|6
1733499660000|2024-12-06 15:41:00|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|4
1733499670000|2024-12-06 15:41:10|47.61|47.39|47.6|47.38|47.61|47.39|47.6|47.38|4
1733499680000|2024-12-06 15:41:20|47.61|47.39|47.6|47.38|47.61|47.39|47.59|47.37|5
1733499690000|2024-12-06 15:41:30|47.59|47.37|47.59|47.37|47.6|47.38|47.59|47.37|3
1733499700000|2024-12-06 15:41:40|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733499710000|2024-12-06 15:41:50|47.57|47.35|47.58|47.36|47.58|47.36|47.57|47.35|2
1733499720000|2024-12-06 15:42:00|47.57|47.35|47.58|47.36|47.58|47.36|47.57|47.35|2
1733499730000|2024-12-06 15:42:10|47.57|47.35|47.57|47.35|47.58|47.36|47.57|47.35|3
1733499740000|2024-12-06 15:42:20|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733499760000|2024-12-06 15:42:40|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733499780000|2024-12-06 15:43:00|47.6|47.38|47.65|47.43|47.65|47.43|47.6|47.38|6
1733499790000|2024-12-06 15:43:10|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733499800000|2024-12-06 15:43:20|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733499810000|2024-12-06 15:43:30|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733499830000|2024-12-06 15:43:50|47.65|47.43|47.67|47.45|47.67|47.45|47.65|47.43|5
1733499840000|2024-12-06 15:44:00|47.66|47.44|47.7|47.48|47.7|47.48|47.66|47.44|5
1733499860000|2024-12-06 15:44:20|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733499870000|2024-12-06 15:44:30|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733499880000|2024-12-06 15:44:40|47.69|47.47|47.68|47.46|47.7|47.48|47.68|47.46|3
1733499890000|2024-12-06 15:44:50|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733499900000|2024-12-06 15:45:00|47.7|47.48|47.71|47.49|47.71|47.49|47.7|47.48|2
1733499910000|2024-12-06 15:45:10|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733499920000|2024-12-06 15:45:20|47.74|47.52|47.75|47.53|47.75|47.53|47.74|47.52|2
1733499930000|2024-12-06 15:45:30|47.76|47.54|47.78|47.56|47.78|47.56|47.76|47.54|3
1733499960000|2024-12-06 15:46:00|47.77|47.55|47.78|47.56|47.78|47.56|47.76|47.54|4
1733499980000|2024-12-06 15:46:20|47.77|47.55|47.73|47.51|47.77|47.55|47.73|47.51|5
1733499990000|2024-12-06 15:46:30|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733500010000|2024-12-06 15:46:50|47.74|47.52|47.7|47.48|47.74|47.52|47.7|47.48|5
1733500020000|2024-12-06 15:47:00|47.69|47.47|47.7|47.48|47.7|47.48|47.68|47.46|5
1733500030000|2024-12-06 15:47:10|47.67|47.45|47.62|47.4|47.67|47.45|47.62|47.4|2
1733500040000|2024-12-06 15:47:20|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733500060000|2024-12-06 15:47:40|47.62|47.4|47.66|47.44|47.66|47.44|47.62|47.4|2
1733500070000|2024-12-06 15:47:50|47.67|47.45|47.66|47.44|47.67|47.45|47.66|47.44|2
1733500080000|2024-12-06 15:48:00|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733500090000|2024-12-06 15:48:10|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733500100000|2024-12-06 15:48:20|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1733500120000|2024-12-06 15:48:40|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1733500130000|2024-12-06 15:48:50|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733500150000|2024-12-06 15:49:10|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733500160000|2024-12-06 15:49:20|47.6|47.38|47.57|47.35|47.6|47.38|47.57|47.35|3
1733500180000|2024-12-06 15:49:40|47.58|47.36|47.57|47.35|47.58|47.36|47.57|47.35|6
1733500190000|2024-12-06 15:49:50|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733500200000|2024-12-06 15:50:00|47.53|47.31|47.54|47.32|47.54|47.32|47.51|47.29|4
1733500210000|2024-12-06 15:50:10|47.55|47.33|47.54|47.32|47.55|47.33|47.54|47.32|2
1733500250000|2024-12-06 15:50:50|47.51|47.29|47.48|47.26|47.51|47.29|47.48|47.26|4
1733500260000|2024-12-06 15:51:00|47.49|47.27|47.51|47.29|47.52|47.3|47.48|47.26|9
1733500270000|2024-12-06 15:51:10|47.5|47.28|47.49|47.27|47.5|47.28|47.49|47.27|2
1733500290000|2024-12-06 15:51:30|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|2
1733500300000|2024-12-06 15:51:40|47.46|47.24|47.37|47.15|47.46|47.24|47.37|47.15|7
1733500310000|2024-12-06 15:51:50|47.36|47.14|47.35|47.13|47.36|47.14|47.35|47.13|2
1733500320000|2024-12-06 15:52:00|47.36|47.14|47.36|47.14|47.36|47.14|47.36|47.14|1
1733500330000|2024-12-06 15:52:10|47.37|47.15|47.36|47.14|47.37|47.15|47.36|47.14|2
1733500350000|2024-12-06 15:52:30|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733500360000|2024-12-06 15:52:40|47.33|47.11|47.29|47.07|47.33|47.11|47.29|47.07|3
1733500370000|2024-12-06 15:52:50|47.26|47.04|47.19|46.97|47.26|47.04|47.19|46.97|8
1733500380000|2024-12-06 15:53:00|47.18|46.96|47.17|46.95|47.18|46.96|47.17|46.95|2
1733500390000|2024-12-06 15:53:10|47.16|46.94|47.17|46.95|47.17|46.95|47.16|46.94|6
1733500400000|2024-12-06 15:53:20|47.18|46.96|47.19|46.97|47.19|46.97|47.17|46.95|6
1733500410000|2024-12-06 15:53:30|47.18|46.96|47.19|46.97|47.19|46.97|47.18|46.96|2
1733500430000|2024-12-06 15:53:50|47.21|46.99|47.21|46.99|47.21|46.99|47.21|46.99|1
1733500440000|2024-12-06 15:54:00|47.22|47|47.29|47.07|47.29|47.07|47.22|47|4
1733500450000|2024-12-06 15:54:10|47.31|47.09|47.34|47.12|47.34|47.12|47.3|47.08|4
1733500460000|2024-12-06 15:54:20|47.33|47.11|47.27|47.05|47.33|47.11|47.27|47.05|4
1733500470000|2024-12-06 15:54:30|47.28|47.06|47.29|47.07|47.29|47.07|47.28|47.06|2
1733500480000|2024-12-06 15:54:40|47.28|47.06|47.26|47.04|47.28|47.06|47.26|47.04|3
1733500490000|2024-12-06 15:54:50|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733500500000|2024-12-06 15:55:00|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|4
1733500510000|2024-12-06 15:55:10|47.26|47.04|47.26|47.04|47.26|47.04|47.25|47.03|3
1733500520000|2024-12-06 15:55:20|47.28|47.06|47.34|47.12|47.34|47.12|47.28|47.06|5
1733500530000|2024-12-06 15:55:30|47.32|47.1|47.34|47.12|47.34|47.12|47.32|47.1|3
1733500540000|2024-12-06 15:55:40|47.33|47.11|47.35|47.13|47.35|47.13|47.33|47.11|7
1733500550000|2024-12-06 15:55:50|47.34|47.12|47.33|47.11|47.34|47.12|47.33|47.11|4
1733500560000|2024-12-06 15:56:00|47.32|47.1|47.32|47.1|47.33|47.11|47.32|47.1|5
1733500570000|2024-12-06 15:56:10|47.33|47.11|47.33|47.11|47.33|47.11|47.32|47.1|5
1733500580000|2024-12-06 15:56:20|47.32|47.1|47.29|47.07|47.32|47.1|47.28|47.06|6
1733500590000|2024-12-06 15:56:30|47.28|47.06|47.28|47.06|47.29|47.07|47.28|47.06|5
1733500600000|2024-12-06 15:56:40|47.27|47.05|47.25|47.03|47.27|47.05|47.25|47.03|3
1733500610000|2024-12-06 15:56:50|47.21|46.99|47.17|46.95|47.21|46.99|47.17|46.95|4
1733500620000|2024-12-06 15:57:00|47.18|46.96|47.21|46.99|47.21|46.99|47.18|46.96|4
1733500630000|2024-12-06 15:57:10|47.2|46.98|47.2|46.98|47.21|46.99|47.19|46.97|4
1733500640000|2024-12-06 15:57:20|47.19|46.97|47.19|46.97|47.2|46.98|47.19|46.97|3
1733500660000|2024-12-06 15:57:40|47.18|46.96|47.2|46.98|47.2|46.98|47.18|46.96|3
1733500670000|2024-12-06 15:57:50|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1733500680000|2024-12-06 15:58:00|47.18|46.96|47.18|46.96|47.18|46.96|47.18|46.96|1
1733500690000|2024-12-06 15:58:10|47.19|46.97|47.19|46.97|47.19|46.97|47.18|46.96|3
1733500700000|2024-12-06 15:58:20|47.2|46.98|47.21|46.99|47.21|46.99|47.2|46.98|2
1733500710000|2024-12-06 15:58:30|47.22|47|47.26|47.04|47.27|47.05|47.22|47|6
1733500730000|2024-12-06 15:58:50|47.25|47.03|47.25|47.03|47.25|47.03|47.24|47.02|3
1733500740000|2024-12-06 15:59:00|47.24|47.02|47.24|47.02|47.25|47.03|47.24|47.02|3
1733500760000|2024-12-06 15:59:20|47.23|47.01|47.23|47.01|47.25|47.03|47.21|46.99|10
1733500770000|2024-12-06 15:59:30|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733500780000|2024-12-06 15:59:40|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733500790000|2024-12-06 15:59:50|47.26|47.04|47.26|47.04|47.26|47.04|47.25|47.03|3
1733500800000|2024-12-06 16:00:00|47.25|47.03|47.26|47.04|47.26|47.04|47.25|47.03|6
1733500810000|2024-12-06 16:00:10|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733500820000|2024-12-06 16:00:20|47.26|47.04|47.31|47.09|47.33|47.11|47.26|47.04|11
1733500840000|2024-12-06 16:00:40|47.3|47.08|47.26|47.04|47.3|47.08|47.26|47.04|5
1733500860000|2024-12-06 16:01:00|47.27|47.05|47.29|47.07|47.29|47.07|47.27|47.05|3
1733500870000|2024-12-06 16:01:10|47.32|47.1|47.33|47.11|47.33|47.11|47.32|47.1|2
1733500890000|2024-12-06 16:01:30|47.34|47.12|47.34|47.12|47.34|47.12|47.33|47.11|3
1733500900000|2024-12-06 16:01:40|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733500910000|2024-12-06 16:01:50|47.36|47.14|47.42|47.2|47.42|47.2|47.36|47.14|5
1733500920000|2024-12-06 16:02:00|47.43|47.21|47.36|47.14|47.43|47.21|47.36|47.14|6
1733500930000|2024-12-06 16:02:10|47.37|47.15|47.33|47.11|47.37|47.15|47.32|47.1|6
1733500940000|2024-12-06 16:02:20|47.32|47.1|47.37|47.15|47.37|47.15|47.32|47.1|6
1733500950000|2024-12-06 16:02:30|47.38|47.16|47.44|47.22|47.45|47.23|47.38|47.16|6
1733500960000|2024-12-06 16:02:40|47.45|47.23|47.46|47.24|47.47|47.25|47.45|47.23|5
1733500970000|2024-12-06 16:02:50|47.44|47.22|47.44|47.22|47.45|47.23|47.43|47.21|7
1733500980000|2024-12-06 16:03:00|47.45|47.23|47.48|47.26|47.48|47.26|47.44|47.22|5
1733500990000|2024-12-06 16:03:10|47.43|47.21|47.42|47.2|47.44|47.22|47.41|47.19|9
1733501000000|2024-12-06 16:03:20|47.43|47.21|47.44|47.22|47.44|47.22|47.43|47.21|4
1733501010000|2024-12-06 16:03:30|47.43|47.21|47.43|47.21|47.43|47.21|47.43|47.21|1
1733501020000|2024-12-06 16:03:40|47.42|47.2|47.41|47.19|47.42|47.2|47.41|47.19|2
1733501030000|2024-12-06 16:03:50|47.4|47.18|47.38|47.16|47.4|47.18|47.38|47.16|7
1733501040000|2024-12-06 16:04:00|47.37|47.15|47.38|47.16|47.38|47.16|47.37|47.15|2
1733501050000|2024-12-06 16:04:10|47.39|47.17|47.39|47.17|47.39|47.17|47.39|47.17|1
1733501060000|2024-12-06 16:04:20|47.4|47.18|47.4|47.18|47.41|47.19|47.4|47.18|5
1733501070000|2024-12-06 16:04:30|47.39|47.17|47.39|47.17|47.39|47.17|47.37|47.15|9
1733501080000|2024-12-06 16:04:40|47.4|47.18|47.4|47.18|47.4|47.18|47.4|47.18|1
1733501090000|2024-12-06 16:04:50|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1733501100000|2024-12-06 16:05:00|47.42|47.2|47.43|47.21|47.43|47.21|47.42|47.2|2
1733501110000|2024-12-06 16:05:10|47.44|47.22|47.49|47.27|47.49|47.27|47.44|47.22|4
1733501120000|2024-12-06 16:05:20|47.48|47.26|47.49|47.27|47.49|47.27|47.48|47.26|2
1733501130000|2024-12-06 16:05:30|47.5|47.28|47.48|47.26|47.5|47.28|47.48|47.26|5
1733501140000|2024-12-06 16:05:40|47.49|47.27|47.47|47.25|47.49|47.27|47.45|47.23|6
1733501150000|2024-12-06 16:05:50|47.46|47.24|47.47|47.25|47.48|47.26|47.46|47.24|8
1733501160000|2024-12-06 16:06:00|47.46|47.24|47.45|47.23|47.46|47.24|47.45|47.23|2
1733501180000|2024-12-06 16:06:20|47.46|47.24|47.47|47.25|47.47|47.25|47.45|47.23|6
1733501190000|2024-12-06 16:06:30|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733501200000|2024-12-06 16:06:40|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1733501210000|2024-12-06 16:06:50|47.46|47.24|47.47|47.25|47.47|47.25|47.46|47.24|2
1733501220000|2024-12-06 16:07:00|47.46|47.24|47.48|47.26|47.48|47.26|47.46|47.24|7
1733501240000|2024-12-06 16:07:20|47.47|47.25|47.48|47.26|47.48|47.26|47.47|47.25|2
1733501250000|2024-12-06 16:07:30|47.47|47.25|47.38|47.16|47.48|47.26|47.38|47.16|7
1733501260000|2024-12-06 16:07:40|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733501290000|2024-12-06 16:08:10|47.35|47.13|47.37|47.15|47.37|47.15|47.34|47.12|4
1733501300000|2024-12-06 16:08:20|47.36|47.14|47.36|47.14|47.37|47.15|47.36|47.14|3
1733501310000|2024-12-06 16:08:30|47.37|47.15|47.36|47.14|47.37|47.15|47.35|47.13|6
1733501320000|2024-12-06 16:08:40|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733501330000|2024-12-06 16:08:50|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733501340000|2024-12-06 16:09:00|47.34|47.12|47.36|47.14|47.36|47.14|47.33|47.11|5
1733501350000|2024-12-06 16:09:10|47.35|47.13|47.34|47.12|47.36|47.14|47.34|47.12|7
1733501360000|2024-12-06 16:09:20|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1733501370000|2024-12-06 16:09:30|47.31|47.09|47.24|47.02|47.31|47.09|47.24|47.02|6
1733501380000|2024-12-06 16:09:40|47.23|47.01|47.23|47.01|47.24|47.02|47.22|47|5
1733501390000|2024-12-06 16:09:50|47.24|47.02|47.24|47.02|47.24|47.02|47.23|47.01|3
1733501400000|2024-12-06 16:10:00|47.23|47.01|47.22|47|47.23|47.01|47.22|47|4
1733501410000|2024-12-06 16:10:10|47.2|46.98|47.16|46.94|47.2|46.98|47.16|46.94|5
1733501420000|2024-12-06 16:10:20|47.15|46.93|47.15|46.93|47.15|46.93|47.15|46.93|1
1733501440000|2024-12-06 16:10:40|47.14|46.92|47.12|46.9|47.14|46.92|47.12|46.9|3
1733501450000|2024-12-06 16:10:50|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1733501460000|2024-12-06 16:11:00|47.12|46.9|47.15|46.93|47.15|46.93|47.12|46.9|6
1733501470000|2024-12-06 16:11:10|47.14|46.92|47.17|46.95|47.18|46.96|47.14|46.92|7
1733501480000|2024-12-06 16:11:20|47.16|46.94|47.17|46.95|47.18|46.96|47.16|46.94|4
1733501490000|2024-12-06 16:11:30|47.16|46.94|47.17|46.95|47.18|46.96|47.16|46.94|6
1733501500000|2024-12-06 16:11:40|47.18|46.96|47.18|46.96|47.18|46.96|47.18|46.96|1
1733501520000|2024-12-06 16:12:00|47.22|47|47.23|47.01|47.23|47.01|47.22|47|4
1733501540000|2024-12-06 16:12:20|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733501550000|2024-12-06 16:12:30|47.26|47.04|47.26|47.04|47.26|47.04|47.26|47.04|1
1733501560000|2024-12-06 16:12:40|47.29|47.07|47.29|47.07|47.29|47.07|47.29|47.07|1
1733501570000|2024-12-06 16:12:50|47.28|47.06|47.26|47.04|47.28|47.06|47.26|47.04|3
1733501610000|2024-12-06 16:13:30|47.25|47.03|47.24|47.02|47.25|47.03|47.21|46.99|9
1733501620000|2024-12-06 16:13:40|47.23|47.01|47.23|47.01|47.23|47.01|47.22|47|11
1733501630000|2024-12-06 16:13:50|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733501640000|2024-12-06 16:14:00|47.22|47|47.23|47.01|47.23|47.01|47.22|47|4
1733501650000|2024-12-06 16:14:10|47.24|47.02|47.23|47.01|47.24|47.02|47.23|47.01|2
1733501700000|2024-12-06 16:15:00|47.22|47|47.22|47|47.22|47|47.21|46.99|3
1733501710000|2024-12-06 16:15:10|47.21|46.99|47.22|47|47.22|47|47.21|46.99|4
1733501730000|2024-12-06 16:15:30|47.21|46.99|47.21|46.99|47.21|46.99|47.21|46.99|1
1733501760000|2024-12-06 16:16:00|47.22|47|47.22|47|47.23|47.01|47.22|47|3
1733501770000|2024-12-06 16:16:10|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733501780000|2024-12-06 16:16:20|47.22|47|47.23|47.01|47.23|47.01|47.22|47|4
1733501790000|2024-12-06 16:16:30|47.22|47|47.22|47|47.22|47|47.22|47|1
1733501810000|2024-12-06 16:16:50|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733501830000|2024-12-06 16:17:10|47.22|47|47.22|47|47.22|47|47.22|47|1
1733501840000|2024-12-06 16:17:20|47.23|47.01|47.22|47|47.23|47.01|47.22|47|2
1733501860000|2024-12-06 16:17:40|47.23|47.01|47.25|47.03|47.25|47.03|47.23|47.01|3
1733501870000|2024-12-06 16:17:50|47.26|47.04|47.26|47.04|47.26|47.04|47.26|47.04|1
1733501880000|2024-12-06 16:18:00|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733501890000|2024-12-06 16:18:10|47.24|47.02|47.25|47.03|47.25|47.03|47.24|47.02|2
1733501900000|2024-12-06 16:18:20|47.24|47.02|47.25|47.03|47.25|47.03|47.24|47.02|4
1733501910000|2024-12-06 16:18:30|47.24|47.02|47.26|47.04|47.26|47.04|47.24|47.02|3
1733501920000|2024-12-06 16:18:40|47.27|47.05|47.3|47.08|47.3|47.08|47.27|47.05|3
1733501940000|2024-12-06 16:19:00|47.32|47.1|47.34|47.12|47.34|47.12|47.32|47.1|2
1733501960000|2024-12-06 16:19:20|47.35|47.13|47.34|47.12|47.35|47.13|47.34|47.12|2
1733501970000|2024-12-06 16:19:30|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733501980000|2024-12-06 16:19:40|47.36|47.14|47.36|47.14|47.36|47.14|47.36|47.14|1
1733501990000|2024-12-06 16:19:50|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733502000000|2024-12-06 16:20:00|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733502020000|2024-12-06 16:20:20|47.39|47.17|47.41|47.19|47.42|47.2|47.39|47.17|3
1733502030000|2024-12-06 16:20:30|47.42|47.2|47.42|47.2|47.42|47.2|47.42|47.2|1
1733502040000|2024-12-06 16:20:40|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1733502050000|2024-12-06 16:20:50|47.42|47.2|47.42|47.2|47.42|47.2|47.42|47.2|1
1733502060000|2024-12-06 16:21:00|47.41|47.19|47.39|47.17|47.41|47.19|47.39|47.17|3
1733502070000|2024-12-06 16:21:10|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|4
1733502080000|2024-12-06 16:21:20|47.38|47.16|47.39|47.17|47.39|47.17|47.38|47.16|2
1733502090000|2024-12-06 16:21:30|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733502100000|2024-12-06 16:21:40|47.37|47.15|47.33|47.11|47.38|47.16|47.32|47.1|8
1733502110000|2024-12-06 16:21:50|47.32|47.1|47.24|47.02|47.32|47.1|47.24|47.02|5
1733502120000|2024-12-06 16:22:00|47.25|47.03|47.27|47.05|47.27|47.05|47.24|47.02|6
1733502130000|2024-12-06 16:22:10|47.29|47.07|47.27|47.05|47.29|47.07|47.27|47.05|2
1733502140000|2024-12-06 16:22:20|47.28|47.06|47.24|47.02|47.28|47.06|47.24|47.02|5
1733502150000|2024-12-06 16:22:30|47.23|47.01|47.24|47.02|47.24|47.02|47.23|47.01|6
1733502160000|2024-12-06 16:22:40|47.25|47.03|47.29|47.07|47.29|47.07|47.25|47.03|3
1733502170000|2024-12-06 16:22:50|47.28|47.06|47.3|47.08|47.3|47.08|47.28|47.06|5
1733502180000|2024-12-06 16:23:00|47.31|47.09|47.32|47.1|47.32|47.1|47.31|47.09|2
1733502190000|2024-12-06 16:23:10|47.35|47.13|47.33|47.11|47.36|47.14|47.32|47.1|9
1733502200000|2024-12-06 16:23:20|47.34|47.12|47.34|47.12|47.34|47.12|47.31|47.09|9
1733502220000|2024-12-06 16:23:40|47.32|47.1|47.32|47.1|47.32|47.1|47.32|47.1|1
1733502240000|2024-12-06 16:24:00|47.33|47.11|47.35|47.13|47.35|47.13|47.33|47.11|2
1733502250000|2024-12-06 16:24:10|47.34|47.12|47.34|47.12|47.34|47.12|47.33|47.11|3
1733502260000|2024-12-06 16:24:20|47.33|47.11|47.35|47.13|47.35|47.13|47.33|47.11|3
1733502270000|2024-12-06 16:24:30|47.34|47.12|47.34|47.12|47.34|47.12|47.34|47.12|1
1733502280000|2024-12-06 16:24:40|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1733502290000|2024-12-06 16:24:50|47.32|47.1|47.33|47.11|47.33|47.11|47.32|47.1|2
1733502300000|2024-12-06 16:25:00|47.34|47.12|47.29|47.07|47.34|47.12|47.28|47.06|8
1733502310000|2024-12-06 16:25:10|47.3|47.08|47.3|47.08|47.3|47.08|47.3|47.08|1
1733502320000|2024-12-06 16:25:20|47.31|47.09|47.26|47.04|47.31|47.09|47.26|47.04|6
1733502330000|2024-12-06 16:25:30|47.27|47.05|47.26|47.04|47.27|47.05|47.25|47.03|4
1733502340000|2024-12-06 16:25:40|47.27|47.05|47.27|47.05|47.27|47.05|47.26|47.04|3
1733502350000|2024-12-06 16:25:50|47.28|47.06|47.27|47.05|47.28|47.06|47.27|47.05|2
1733502360000|2024-12-06 16:26:00|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733502370000|2024-12-06 16:26:10|47.27|47.05|47.26|47.04|47.27|47.05|47.26|47.04|2
1733502390000|2024-12-06 16:26:30|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733502400000|2024-12-06 16:26:40|47.28|47.06|47.3|47.08|47.3|47.08|47.28|47.06|2
1733502410000|2024-12-06 16:26:50|47.29|47.07|47.29|47.07|47.29|47.07|47.29|47.07|1
1733502420000|2024-12-06 16:27:00|47.28|47.06|47.32|47.1|47.32|47.1|47.28|47.06|4
1733502430000|2024-12-06 16:27:10|47.33|47.11|47.36|47.14|47.36|47.14|47.33|47.11|4
1733502440000|2024-12-06 16:27:20|47.37|47.15|47.39|47.17|47.39|47.17|47.37|47.15|5
1733502450000|2024-12-06 16:27:30|47.4|47.18|47.37|47.15|47.4|47.18|47.37|47.15|3
1733502460000|2024-12-06 16:27:40|47.36|47.14|47.29|47.07|47.36|47.14|47.28|47.06|9
1733502470000|2024-12-06 16:27:50|47.3|47.08|47.25|47.03|47.33|47.11|47.24|47.02|9
1733502480000|2024-12-06 16:28:00|47.24|47.02|47.25|47.03|47.25|47.03|47.24|47.02|8
1733502490000|2024-12-06 16:28:10|47.26|47.04|47.28|47.06|47.28|47.06|47.26|47.04|7
1733502500000|2024-12-06 16:28:20|47.29|47.07|47.33|47.11|47.34|47.12|47.29|47.07|6
1733502510000|2024-12-06 16:28:30|47.34|47.12|47.34|47.12|47.34|47.12|47.34|47.12|1
1733502530000|2024-12-06 16:28:50|47.33|47.11|47.3|47.08|47.33|47.11|47.29|47.07|6
1733502540000|2024-12-06 16:29:00|47.31|47.09|47.32|47.1|47.34|47.12|47.31|47.09|8
1733502550000|2024-12-06 16:29:10|47.33|47.11|47.34|47.12|47.34|47.12|47.33|47.11|6
1733502570000|2024-12-06 16:29:30|47.35|47.13|47.36|47.14|47.36|47.14|47.35|47.13|2
1733502590000|2024-12-06 16:29:50|47.37|47.15|47.39|47.17|47.39|47.17|47.37|47.15|3
1733502610000|2024-12-06 16:30:10|47.4|47.18|47.48|47.26|47.48|47.26|47.4|47.18|5
1733502620000|2024-12-06 16:30:20|47.49|47.27|47.54|47.32|47.54|47.32|47.49|47.27|3
1733502630000|2024-12-06 16:30:30|47.55|47.33|47.55|47.33|47.56|47.34|47.53|47.31|8
1733502640000|2024-12-06 16:30:40|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733502650000|2024-12-06 16:30:50|47.57|47.35|47.58|47.36|47.58|47.36|47.57|47.35|2
1733502660000|2024-12-06 16:31:00|47.59|47.37|47.6|47.38|47.63|47.41|47.57|47.35|13
1733502670000|2024-12-06 16:31:10|47.61|47.39|47.67|47.45|47.67|47.45|47.61|47.39|5
1733502680000|2024-12-06 16:31:20|47.68|47.46|47.7|47.48|47.7|47.48|47.68|47.46|2
1733502690000|2024-12-06 16:31:30|47.72|47.5|47.77|47.55|47.78|47.56|47.72|47.5|6
1733502700000|2024-12-06 16:31:40|47.78|47.56|47.85|47.63|47.85|47.63|47.78|47.56|8
1733502710000|2024-12-06 16:31:50|47.86|47.64|47.88|47.66|47.91|47.69|47.86|47.64|7
1733502720000|2024-12-06 16:32:00|47.89|47.67|47.88|47.66|47.9|47.68|47.88|47.66|4
1733502730000|2024-12-06 16:32:10|47.89|47.67|47.86|47.64|47.89|47.67|47.86|47.64|3
1733502740000|2024-12-06 16:32:20|47.85|47.63|47.87|47.65|47.87|47.65|47.85|47.63|3
1733502750000|2024-12-06 16:32:30|47.86|47.64|47.82|47.6|47.86|47.64|47.8|47.58|6
1733502760000|2024-12-06 16:32:40|47.83|47.61|47.84|47.62|47.86|47.64|47.83|47.61|6
1733502770000|2024-12-06 16:32:50|47.83|47.61|47.82|47.6|47.83|47.61|47.81|47.59|8
1733502780000|2024-12-06 16:33:00|47.81|47.59|47.7|47.48|47.81|47.59|47.7|47.48|14
1733502790000|2024-12-06 16:33:10|47.69|47.47|47.57|47.35|47.69|47.47|47.57|47.35|10
1733502800000|2024-12-06 16:33:20|47.59|47.37|47.61|47.39|47.61|47.39|47.57|47.35|9
1733502810000|2024-12-06 16:33:30|47.64|47.42|47.66|47.44|47.67|47.45|47.64|47.42|6
1733502820000|2024-12-06 16:33:40|47.65|47.43|47.59|47.37|47.65|47.43|47.59|47.37|5
1733502830000|2024-12-06 16:33:50|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1733502840000|2024-12-06 16:34:00|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733502850000|2024-12-06 16:34:10|47.65|47.43|47.66|47.44|47.66|47.44|47.65|47.43|2
1733502860000|2024-12-06 16:34:20|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733502870000|2024-12-06 16:34:30|47.7|47.48|47.75|47.53|47.75|47.53|47.69|47.47|6
1733502880000|2024-12-06 16:34:40|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733502890000|2024-12-06 16:34:50|47.74|47.52|47.75|47.53|47.76|47.54|47.74|47.52|3
1733502900000|2024-12-06 16:35:00|47.76|47.54|47.74|47.52|47.76|47.54|47.74|47.52|2
1733502910000|2024-12-06 16:35:10|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1733502920000|2024-12-06 16:35:20|47.73|47.51|47.71|47.49|47.73|47.51|47.71|47.49|3
1733502930000|2024-12-06 16:35:30|47.69|47.47|47.71|47.49|47.71|47.49|47.69|47.47|3
1733502940000|2024-12-06 16:35:40|47.7|47.48|47.75|47.53|47.75|47.53|47.7|47.48|3
1733502950000|2024-12-06 16:35:50|47.76|47.54|47.76|47.54|47.76|47.54|47.75|47.53|5
1733502960000|2024-12-06 16:36:00|47.8|47.58|47.87|47.65|47.87|47.65|47.8|47.58|7
1733502970000|2024-12-06 16:36:10|47.86|47.64|47.82|47.6|47.87|47.65|47.82|47.6|5
1733502980000|2024-12-06 16:36:20|47.83|47.61|47.82|47.6|47.84|47.62|47.82|47.6|5
1733502990000|2024-12-06 16:36:30|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1733503000000|2024-12-06 16:36:40|47.82|47.6|47.84|47.62|47.84|47.62|47.82|47.6|3
1733503010000|2024-12-06 16:36:50|47.83|47.61|47.8|47.58|47.83|47.61|47.79|47.57|4
1733503020000|2024-12-06 16:37:00|47.79|47.57|47.76|47.54|47.79|47.57|47.76|47.54|8
1733503030000|2024-12-06 16:37:10|47.75|47.53|47.76|47.54|47.76|47.54|47.75|47.53|2
1733503040000|2024-12-06 16:37:20|47.75|47.53|47.75|47.53|47.76|47.54|47.75|47.53|3
1733503050000|2024-12-06 16:37:30|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|4
1733503060000|2024-12-06 16:37:40|47.76|47.54|47.74|47.52|47.76|47.54|47.74|47.52|3
1733503070000|2024-12-06 16:37:50|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733503080000|2024-12-06 16:38:00|47.76|47.54|47.77|47.55|47.77|47.55|47.76|47.54|2
1733503090000|2024-12-06 16:38:10|47.78|47.56|47.8|47.58|47.8|47.58|47.78|47.56|2
1733503100000|2024-12-06 16:38:20|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733503110000|2024-12-06 16:38:30|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733503160000|2024-12-06 16:39:20|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733503180000|2024-12-06 16:39:40|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733503190000|2024-12-06 16:39:50|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733503200000|2024-12-06 16:40:00|47.76|47.54|47.8|47.58|47.8|47.58|47.76|47.54|5
1733503210000|2024-12-06 16:40:10|47.79|47.57|47.77|47.55|47.79|47.57|47.77|47.55|3
1733503220000|2024-12-06 16:40:20|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1733503230000|2024-12-06 16:40:30|47.8|47.58|47.78|47.56|47.8|47.58|47.78|47.56|3
1733503240000|2024-12-06 16:40:40|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733503250000|2024-12-06 16:40:50|47.8|47.58|47.8|47.58|47.8|47.58|47.79|47.57|5
1733503260000|2024-12-06 16:41:00|47.79|47.57|47.81|47.59|47.81|47.59|47.79|47.57|3
1733503270000|2024-12-06 16:41:10|47.82|47.6|47.8|47.58|47.82|47.6|47.8|47.58|3
1733503280000|2024-12-06 16:41:20|47.76|47.54|47.78|47.56|47.78|47.56|47.76|47.54|5
1733503290000|2024-12-06 16:41:30|47.79|47.57|47.81|47.59|47.81|47.59|47.79|47.57|3
1733503300000|2024-12-06 16:41:40|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733503330000|2024-12-06 16:42:10|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1733503350000|2024-12-06 16:42:30|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1733503360000|2024-12-06 16:42:40|47.83|47.61|47.85|47.63|47.85|47.63|47.83|47.61|3
1733503380000|2024-12-06 16:43:00|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|4
1733503390000|2024-12-06 16:43:10|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733503400000|2024-12-06 16:43:20|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733503410000|2024-12-06 16:43:30|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1733503440000|2024-12-06 16:44:00|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733503450000|2024-12-06 16:44:10|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733503510000|2024-12-06 16:45:10|47.92|47.7|47.95|47.73|47.96|47.74|47.92|47.7|5
1733503520000|2024-12-06 16:45:20|47.93|47.71|47.92|47.7|47.93|47.71|47.92|47.7|2
1733503530000|2024-12-06 16:45:30|47.91|47.69|47.93|47.71|47.93|47.71|47.91|47.69|2
1733503550000|2024-12-06 16:45:50|47.92|47.7|47.88|47.66|47.92|47.7|47.88|47.66|3
1733503560000|2024-12-06 16:46:00|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733503570000|2024-12-06 16:46:10|47.86|47.64|47.83|47.61|47.86|47.64|47.83|47.61|3
1733503580000|2024-12-06 16:46:20|47.82|47.6|47.79|47.57|47.82|47.6|47.79|47.57|3
1733503590000|2024-12-06 16:46:30|47.78|47.56|47.78|47.56|47.78|47.56|47.77|47.55|3
1733503600000|2024-12-06 16:46:40|47.79|47.57|47.76|47.54|47.79|47.57|47.76|47.54|6
1733503610000|2024-12-06 16:46:50|47.77|47.55|47.79|47.57|47.8|47.58|47.76|47.54|5
1733503620000|2024-12-06 16:47:00|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733503630000|2024-12-06 16:47:10|47.76|47.54|47.69|47.47|47.76|47.54|47.68|47.46|7
1733503640000|2024-12-06 16:47:20|47.7|47.48|47.74|47.52|47.77|47.55|47.69|47.47|10
1733503650000|2024-12-06 16:47:30|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733503660000|2024-12-06 16:47:40|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733503670000|2024-12-06 16:47:50|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733503680000|2024-12-06 16:48:00|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|4
1733503700000|2024-12-06 16:48:20|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733503710000|2024-12-06 16:48:30|47.69|47.47|47.71|47.49|47.71|47.49|47.69|47.47|3
1733503720000|2024-12-06 16:48:40|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733503730000|2024-12-06 16:48:50|47.69|47.47|47.7|47.48|47.7|47.48|47.69|47.47|2
1733503760000|2024-12-06 16:49:20|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733503770000|2024-12-06 16:49:30|47.66|47.44|47.65|47.43|47.66|47.44|47.65|47.43|2
1733503780000|2024-12-06 16:49:40|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733503800000|2024-12-06 16:50:00|47.68|47.46|47.69|47.47|47.69|47.47|47.68|47.46|2
1733503810000|2024-12-06 16:50:10|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733503820000|2024-12-06 16:50:20|47.67|47.45|47.66|47.44|47.67|47.45|47.66|47.44|2
1733503850000|2024-12-06 16:50:50|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733503860000|2024-12-06 16:51:00|47.66|47.44|47.69|47.47|47.69|47.47|47.66|47.44|5
1733503870000|2024-12-06 16:51:10|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733503890000|2024-12-06 16:51:30|47.69|47.47|47.68|47.46|47.69|47.47|47.68|47.46|2
1733503910000|2024-12-06 16:51:50|47.67|47.45|47.67|47.45|47.68|47.46|47.67|47.45|3
1733503920000|2024-12-06 16:52:00|47.66|47.44|47.65|47.43|47.66|47.44|47.65|47.43|2
1733503930000|2024-12-06 16:52:10|47.66|47.44|47.65|47.43|47.66|47.44|47.65|47.43|6
1733503940000|2024-12-06 16:52:20|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733503960000|2024-12-06 16:52:40|47.63|47.41|47.63|47.41|47.64|47.42|47.63|47.41|3
1733503970000|2024-12-06 16:52:50|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733503980000|2024-12-06 16:53:00|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733504010000|2024-12-06 16:53:30|47.58|47.36|47.59|47.37|47.59|47.37|47.58|47.36|2
1733504030000|2024-12-06 16:53:50|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733504040000|2024-12-06 16:54:00|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733504050000|2024-12-06 16:54:10|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733504060000|2024-12-06 16:54:20|47.61|47.39|47.61|47.39|47.61|47.39|47.6|47.38|3
1733504070000|2024-12-06 16:54:30|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1733504080000|2024-12-06 16:54:40|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733504090000|2024-12-06 16:54:50|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1733504100000|2024-12-06 16:55:00|47.6|47.38|47.59|47.37|47.6|47.38|47.59|47.37|2
1733504110000|2024-12-06 16:55:10|47.6|47.38|47.6|47.38|47.6|47.38|47.59|47.37|3
1733504120000|2024-12-06 16:55:20|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733504130000|2024-12-06 16:55:30|47.58|47.36|47.56|47.34|47.58|47.36|47.56|47.34|3
1733504140000|2024-12-06 16:55:40|47.55|47.33|47.55|47.33|47.55|47.33|47.55|47.33|1
1733504150000|2024-12-06 16:55:50|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733504160000|2024-12-06 16:56:00|47.55|47.33|47.57|47.35|47.57|47.35|47.55|47.33|3
1733504180000|2024-12-06 16:56:20|47.58|47.36|47.58|47.36|47.58|47.36|47.57|47.35|3
1733504190000|2024-12-06 16:56:30|47.6|47.38|47.64|47.42|47.64|47.42|47.58|47.36|6
1733504220000|2024-12-06 16:57:00|47.65|47.43|47.64|47.42|47.65|47.43|47.64|47.42|2
1733504230000|2024-12-06 16:57:10|47.65|47.43|47.63|47.41|47.65|47.43|47.63|47.41|3
1733504240000|2024-12-06 16:57:20|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1733504250000|2024-12-06 16:57:30|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733504280000|2024-12-06 16:58:00|47.61|47.39|47.61|47.39|47.61|47.39|47.6|47.38|3
1733504290000|2024-12-06 16:58:10|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1733504300000|2024-12-06 16:58:20|47.6|47.38|47.61|47.39|47.61|47.39|47.6|47.38|4
1733504310000|2024-12-06 16:58:30|47.6|47.38|47.57|47.35|47.6|47.38|47.57|47.35|4
1733504320000|2024-12-06 16:58:40|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733504360000|2024-12-06 16:59:20|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733504370000|2024-12-06 16:59:30|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1733504380000|2024-12-06 16:59:40|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733504410000|2024-12-06 17:00:10|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1733504420000|2024-12-06 17:00:20|47.51|47.29|47.52|47.3|47.52|47.3|47.51|47.29|2
1733504440000|2024-12-06 17:00:40|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733504450000|2024-12-06 17:00:50|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|2
1733504460000|2024-12-06 17:01:00|47.49|47.27|47.49|47.27|47.49|47.27|47.49|47.27|1
1733504500000|2024-12-06 17:01:40|47.5|47.28|47.49|47.27|47.5|47.28|47.49|47.27|2
1733504510000|2024-12-06 17:01:50|47.47|47.25|47.48|47.26|47.48|47.26|47.47|47.25|2
1733504540000|2024-12-06 17:02:20|47.49|47.27|47.5|47.28|47.5|47.28|47.49|47.27|2
1733504550000|2024-12-06 17:02:30|47.51|47.29|47.51|47.29|47.51|47.29|47.5|47.28|7
1733504560000|2024-12-06 17:02:40|47.5|47.28|47.49|47.27|47.5|47.28|47.49|47.27|2
1733504570000|2024-12-06 17:02:50|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|2
1733504600000|2024-12-06 17:03:20|47.46|47.24|47.46|47.24|47.46|47.24|47.46|47.24|1
1733504610000|2024-12-06 17:03:30|47.45|47.23|47.45|47.23|47.45|47.23|47.45|47.23|1
1733504630000|2024-12-06 17:03:50|47.44|47.22|47.44|47.22|47.45|47.23|47.44|47.22|3
1733504660000|2024-12-06 17:04:20|47.45|47.23|47.45|47.23|47.45|47.23|47.45|47.23|1
1733504670000|2024-12-06 17:04:30|47.44|47.22|47.44|47.22|47.44|47.22|47.44|47.22|1
1733504690000|2024-12-06 17:04:50|47.43|47.21|47.43|47.21|47.43|47.21|47.43|47.21|1
1733504700000|2024-12-06 17:05:00|47.44|47.22|47.44|47.22|47.44|47.22|47.44|47.22|1
1733504710000|2024-12-06 17:05:10|47.45|47.23|47.47|47.25|47.47|47.25|47.45|47.23|3
1733504720000|2024-12-06 17:05:20|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733504740000|2024-12-06 17:05:40|47.49|47.27|47.48|47.26|47.49|47.27|47.48|47.26|2
1733504750000|2024-12-06 17:05:50|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1733504760000|2024-12-06 17:06:00|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733504780000|2024-12-06 17:06:20|47.47|47.25|47.46|47.24|47.47|47.25|47.46|47.24|2
1733504790000|2024-12-06 17:06:30|47.45|47.23|47.43|47.21|47.45|47.23|47.43|47.21|4
1733504810000|2024-12-06 17:06:50|47.44|47.22|47.44|47.22|47.44|47.22|47.44|47.22|1
1733504840000|2024-12-06 17:07:20|47.43|47.21|47.43|47.21|47.44|47.22|47.43|47.21|3
1733504850000|2024-12-06 17:07:30|47.42|47.2|47.42|47.2|47.43|47.21|47.42|47.2|3
1733504880000|2024-12-06 17:08:00|47.41|47.19|47.42|47.2|47.42|47.2|47.41|47.19|4
1733504890000|2024-12-06 17:08:10|47.41|47.19|47.41|47.19|47.42|47.2|47.41|47.19|3
1733504900000|2024-12-06 17:08:20|47.4|47.18|47.39|47.17|47.4|47.18|47.39|47.17|2
1733504910000|2024-12-06 17:08:30|47.4|47.18|47.4|47.18|47.4|47.18|47.39|47.17|3
1733504920000|2024-12-06 17:08:40|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1733504930000|2024-12-06 17:08:50|47.42|47.2|47.42|47.2|47.42|47.2|47.41|47.19|3
1733504940000|2024-12-06 17:09:00|47.4|47.18|47.4|47.18|47.4|47.18|47.4|47.18|1
1733504950000|2024-12-06 17:09:10|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1733504960000|2024-12-06 17:09:20|47.42|47.2|47.42|47.2|47.42|47.2|47.42|47.2|1
1733504970000|2024-12-06 17:09:30|47.43|47.21|47.43|47.21|47.43|47.21|47.43|47.21|1
1733505000000|2024-12-06 17:10:00|47.44|47.22|47.42|47.2|47.44|47.22|47.42|47.2|3
1733505010000|2024-12-06 17:10:10|47.43|47.21|47.44|47.22|47.44|47.22|47.43|47.21|2
1733505030000|2024-12-06 17:10:30|47.45|47.23|47.45|47.23|47.45|47.23|47.44|47.22|3
1733505060000|2024-12-06 17:11:00|47.46|47.24|47.48|47.26|47.48|47.26|47.46|47.24|3
1733505070000|2024-12-06 17:11:10|47.49|47.27|47.48|47.26|47.49|47.27|47.48|47.26|2
1733505090000|2024-12-06 17:11:30|47.49|47.27|47.49|47.27|47.49|47.27|47.48|47.26|3
1733505130000|2024-12-06 17:12:10|47.5|47.28|47.5|47.28|47.5|47.28|47.49|47.27|3
1733505160000|2024-12-06 17:12:40|47.51|47.29|47.52|47.3|47.52|47.3|47.51|47.29|2
1733505180000|2024-12-06 17:13:00|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733505190000|2024-12-06 17:13:10|47.52|47.3|47.53|47.31|47.53|47.31|47.52|47.3|2
1733505230000|2024-12-06 17:13:50|47.54|47.32|47.55|47.33|47.55|47.33|47.54|47.32|2
1733505240000|2024-12-06 17:14:00|47.56|47.34|47.61|47.39|47.61|47.39|47.56|47.34|2
1733505250000|2024-12-06 17:14:10|47.64|47.42|47.65|47.43|47.65|47.43|47.64|47.42|2
1733505270000|2024-12-06 17:14:30|47.64|47.42|47.62|47.4|47.64|47.42|47.61|47.39|5
1733505280000|2024-12-06 17:14:40|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733505300000|2024-12-06 17:15:00|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733505310000|2024-12-06 17:15:10|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1733505320000|2024-12-06 17:15:20|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1733505340000|2024-12-06 17:15:40|47.63|47.41|47.67|47.45|47.67|47.45|47.63|47.41|3
1733505350000|2024-12-06 17:15:50|47.69|47.47|47.68|47.46|47.69|47.47|47.68|47.46|2
1733505360000|2024-12-06 17:16:00|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733505380000|2024-12-06 17:16:20|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733505390000|2024-12-06 17:16:30|47.67|47.45|47.68|47.46|47.68|47.46|47.67|47.45|4
1733505410000|2024-12-06 17:16:50|47.69|47.47|47.7|47.48|47.7|47.48|47.69|47.47|2
1733505420000|2024-12-06 17:17:00|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733505430000|2024-12-06 17:17:10|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1733505440000|2024-12-06 17:17:20|47.72|47.5|47.72|47.5|47.73|47.51|47.71|47.49|5
1733505450000|2024-12-06 17:17:30|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733505480000|2024-12-06 17:18:00|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733505500000|2024-12-06 17:18:20|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733505510000|2024-12-06 17:18:30|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733505520000|2024-12-06 17:18:40|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733505560000|2024-12-06 17:19:20|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733505580000|2024-12-06 17:19:40|47.72|47.5|47.73|47.51|47.73|47.51|47.72|47.5|2
1733505620000|2024-12-06 17:20:20|47.75|47.53|47.76|47.54|47.76|47.54|47.75|47.53|2
1733505640000|2024-12-06 17:20:40|47.77|47.55|47.75|47.53|47.77|47.55|47.75|47.53|3
1733505660000|2024-12-06 17:21:00|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|6
1733505680000|2024-12-06 17:21:20|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733505690000|2024-12-06 17:21:30|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733505720000|2024-12-06 17:22:00|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|2
1733505750000|2024-12-06 17:22:30|47.76|47.54|47.77|47.55|47.77|47.55|47.76|47.54|2
1733505790000|2024-12-06 17:23:10|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1733505810000|2024-12-06 17:23:30|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733505850000|2024-12-06 17:24:10|47.77|47.55|47.77|47.55|47.78|47.56|47.77|47.55|3
1733505900000|2024-12-06 17:25:00|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733505920000|2024-12-06 17:25:20|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733505940000|2024-12-06 17:25:40|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733505960000|2024-12-06 17:26:00|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733505970000|2024-12-06 17:26:10|47.79|47.57|47.78|47.56|47.79|47.57|47.77|47.55|4
1733505990000|2024-12-06 17:26:30|47.79|47.57|47.79|47.57|47.79|47.57|47.78|47.56|3
1733506000000|2024-12-06 17:26:40|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1733506030000|2024-12-06 17:27:10|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733506040000|2024-12-06 17:27:20|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|4
1733506050000|2024-12-06 17:27:30|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733506090000|2024-12-06 17:28:10|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733506100000|2024-12-06 17:28:20|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733506120000|2024-12-06 17:28:40|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733506130000|2024-12-06 17:28:50|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1733506140000|2024-12-06 17:29:00|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1733506150000|2024-12-06 17:29:10|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733506160000|2024-12-06 17:29:20|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1733506200000|2024-12-06 17:30:00|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733506210000|2024-12-06 17:30:10|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733506240000|2024-12-06 17:30:40|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733506250000|2024-12-06 17:30:50|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733506260000|2024-12-06 17:31:00|47.7|47.48|47.67|47.45|47.7|47.48|47.67|47.45|4
1733506270000|2024-12-06 17:31:10|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733506280000|2024-12-06 17:31:20|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733506290000|2024-12-06 17:31:30|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733506300000|2024-12-06 17:31:40|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733506310000|2024-12-06 17:31:50|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|4
1733506320000|2024-12-06 17:32:00|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1733506340000|2024-12-06 17:32:20|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733506360000|2024-12-06 17:32:40|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733506370000|2024-12-06 17:32:50|47.66|47.44|47.66|47.44|47.66|47.44|47.65|47.43|3
1733506400000|2024-12-06 17:33:20|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733506420000|2024-12-06 17:33:40|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733506430000|2024-12-06 17:33:50|47.67|47.45|47.69|47.47|47.69|47.47|47.67|47.45|3
1733506440000|2024-12-06 17:34:00|47.7|47.48|47.75|47.53|47.75|47.53|47.7|47.48|5
1733506450000|2024-12-06 17:34:10|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1733506470000|2024-12-06 17:34:30|47.77|47.55|47.78|47.56|47.78|47.56|47.77|47.55|2
1733506490000|2024-12-06 17:34:50|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1733506500000|2024-12-06 17:35:00|47.79|47.57|47.77|47.55|47.79|47.57|47.77|47.55|3
1733506510000|2024-12-06 17:35:10|47.76|47.54|47.72|47.5|47.76|47.54|47.72|47.5|5
1733506520000|2024-12-06 17:35:20|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1733506540000|2024-12-06 17:35:40|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733506560000|2024-12-06 17:36:00|47.68|47.46|47.69|47.47|47.69|47.47|47.68|47.46|2
1733506580000|2024-12-06 17:36:20|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733506600000|2024-12-06 17:36:40|47.69|47.47|47.68|47.46|47.69|47.47|47.68|47.46|2
1733506610000|2024-12-06 17:36:50|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733506620000|2024-12-06 17:37:00|47.7|47.48|47.67|47.45|47.7|47.48|47.66|47.44|6
1733506630000|2024-12-06 17:37:10|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733506650000|2024-12-06 17:37:30|47.67|47.45|47.67|47.45|47.67|47.45|47.66|47.44|5
1733506700000|2024-12-06 17:38:20|47.68|47.46|47.69|47.47|47.69|47.47|47.68|47.46|2
1733506710000|2024-12-06 17:38:30|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733506720000|2024-12-06 17:38:40|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733506740000|2024-12-06 17:39:00|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|2
1733506750000|2024-12-06 17:39:10|47.66|47.44|47.65|47.43|47.66|47.44|47.65|47.43|2
1733506770000|2024-12-06 17:39:30|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733506800000|2024-12-06 17:40:00|47.68|47.46|47.69|47.47|47.69|47.47|47.68|47.46|2
1733506810000|2024-12-06 17:40:10|47.7|47.48|47.71|47.49|47.71|47.49|47.7|47.48|2
1733506840000|2024-12-06 17:40:40|47.7|47.48|47.71|47.49|47.71|47.49|47.7|47.48|4
1733506850000|2024-12-06 17:40:50|47.69|47.47|47.69|47.47|47.7|47.48|47.69|47.47|5
1733506860000|2024-12-06 17:41:00|47.7|47.48|47.71|47.49|47.71|47.49|47.7|47.48|2
1733506870000|2024-12-06 17:41:10|47.72|47.5|47.76|47.54|47.76|47.54|47.72|47.5|2
1733506890000|2024-12-06 17:41:30|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733506900000|2024-12-06 17:41:40|47.76|47.54|47.77|47.55|47.77|47.55|47.76|47.54|2
1733506910000|2024-12-06 17:41:50|47.76|47.54|47.77|47.55|47.77|47.55|47.76|47.54|2
1733506920000|2024-12-06 17:42:00|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733506930000|2024-12-06 17:42:10|47.8|47.58|47.81|47.59|47.81|47.59|47.8|47.58|2
1733506960000|2024-12-06 17:42:40|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733506970000|2024-12-06 17:42:50|47.83|47.61|47.87|47.65|47.87|47.65|47.83|47.61|4
1733506980000|2024-12-06 17:43:00|47.89|47.67|47.92|47.7|47.92|47.7|47.89|47.67|4
1733506990000|2024-12-06 17:43:10|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733507000000|2024-12-06 17:43:20|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733507020000|2024-12-06 17:43:40|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733507030000|2024-12-06 17:43:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1733507040000|2024-12-06 17:44:00|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733507050000|2024-12-06 17:44:10|48.01|47.79|48.04|47.82|48.04|47.82|48.01|47.79|3
1733507070000|2024-12-06 17:44:30|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733507080000|2024-12-06 17:44:40|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733507100000|2024-12-06 17:45:00|48.07|47.85|48.06|47.84|48.07|47.85|48.06|47.84|2
1733507110000|2024-12-06 17:45:10|48.07|47.85|47.99|47.77|48.07|47.85|47.99|47.77|10
1733507120000|2024-12-06 17:45:20|48|47.78|48.03|47.81|48.03|47.81|47.99|47.77|6
1733507130000|2024-12-06 17:45:30|48.04|47.82|47.98|47.76|48.06|47.84|47.98|47.76|11
1733507140000|2024-12-06 17:45:40|47.96|47.74|47.93|47.71|47.97|47.75|47.93|47.71|7
1733507150000|2024-12-06 17:45:50|47.92|47.7|47.84|47.62|47.92|47.7|47.82|47.6|13
1733507170000|2024-12-06 17:46:10|47.86|47.64|47.87|47.65|47.9|47.68|47.84|47.62|5
1733507180000|2024-12-06 17:46:20|47.83|47.61|47.84|47.62|47.84|47.62|47.81|47.59|7
1733507190000|2024-12-06 17:46:30|47.83|47.61|47.8|47.58|47.83|47.61|47.8|47.58|4
1733507200000|2024-12-06 17:46:40|47.81|47.59|47.81|47.59|47.82|47.6|47.81|47.59|3
1733507210000|2024-12-06 17:46:50|47.82|47.6|47.82|47.6|47.83|47.61|47.82|47.6|3
1733507220000|2024-12-06 17:47:00|47.83|47.61|47.87|47.65|47.88|47.66|47.82|47.6|7
1733507230000|2024-12-06 17:47:10|47.88|47.66|47.88|47.66|47.89|47.67|47.87|47.65|4
1733507240000|2024-12-06 17:47:20|47.89|47.67|47.87|47.65|47.89|47.67|47.87|47.65|7
1733507250000|2024-12-06 17:47:30|47.84|47.62|47.85|47.63|47.85|47.63|47.83|47.61|4
1733507260000|2024-12-06 17:47:40|47.86|47.64|47.88|47.66|47.88|47.66|47.86|47.64|3
1733507270000|2024-12-06 17:47:50|47.87|47.65|47.89|47.67|47.89|47.67|47.87|47.65|3
1733507290000|2024-12-06 17:48:10|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|4
1733507300000|2024-12-06 17:48:20|47.9|47.68|47.9|47.68|47.91|47.69|47.88|47.66|12
1733507310000|2024-12-06 17:48:30|47.91|47.69|47.93|47.71|47.94|47.72|47.9|47.68|7
1733507340000|2024-12-06 17:49:00|47.94|47.72|47.95|47.73|47.95|47.73|47.93|47.71|4
1733507350000|2024-12-06 17:49:10|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733507380000|2024-12-06 17:49:40|47.95|47.73|47.95|47.73|47.96|47.74|47.95|47.73|3
1733507410000|2024-12-06 17:50:10|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1733507420000|2024-12-06 17:50:20|47.98|47.76|48|47.78|48.01|47.79|47.98|47.76|3
1733507440000|2024-12-06 17:50:40|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733507450000|2024-12-06 17:50:50|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733507460000|2024-12-06 17:51:00|48.04|47.82|48.01|47.79|48.06|47.84|48.01|47.79|6
1733507470000|2024-12-06 17:51:10|48.03|47.81|48.04|47.82|48.04|47.82|48.02|47.8|4
1733507480000|2024-12-06 17:51:20|48.07|47.85|48.08|47.86|48.09|47.87|48.06|47.84|8
1733507490000|2024-12-06 17:51:30|48.07|47.85|48.06|47.84|48.08|47.86|48.04|47.82|11
1733507500000|2024-12-06 17:51:40|48.07|47.85|48.04|47.82|48.07|47.85|48.04|47.82|8
1733507510000|2024-12-06 17:51:50|48.05|47.83|48.02|47.8|48.05|47.83|48.02|47.8|4
1733507520000|2024-12-06 17:52:00|48.01|47.79|48.01|47.79|48.02|47.8|48.01|47.79|5
1733507530000|2024-12-06 17:52:10|48|47.78|48|47.78|48|47.78|47.99|47.77|3
1733507540000|2024-12-06 17:52:20|48.01|47.79|48.01|47.79|48.01|47.79|48|47.78|5
1733507550000|2024-12-06 17:52:30|48|47.78|47.97|47.75|48.01|47.79|47.97|47.75|5
1733507570000|2024-12-06 17:52:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733507580000|2024-12-06 17:53:00|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1733507590000|2024-12-06 17:53:10|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|3
1733507610000|2024-12-06 17:53:30|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733507620000|2024-12-06 17:53:40|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733507630000|2024-12-06 17:53:50|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733507650000|2024-12-06 17:54:10|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|4
1733507670000|2024-12-06 17:54:30|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733507690000|2024-12-06 17:54:50|47.93|47.71|47.88|47.66|47.93|47.71|47.88|47.66|6
1733507700000|2024-12-06 17:55:00|47.89|47.67|47.9|47.68|47.9|47.68|47.88|47.66|6
1733507710000|2024-12-06 17:55:10|47.92|47.7|47.89|47.67|47.92|47.7|47.88|47.66|6
1733507720000|2024-12-06 17:55:20|47.88|47.66|47.74|47.52|47.88|47.66|47.74|47.52|12
1733507730000|2024-12-06 17:55:30|47.73|47.51|47.71|47.49|47.73|47.51|47.71|47.49|4
1733507740000|2024-12-06 17:55:40|47.72|47.5|47.74|47.52|47.74|47.52|47.71|47.49|4
1733507750000|2024-12-06 17:55:50|47.75|47.53|47.77|47.55|47.77|47.55|47.74|47.52|3
1733507760000|2024-12-06 17:56:00|47.75|47.53|47.77|47.55|47.77|47.55|47.75|47.53|3
1733507770000|2024-12-06 17:56:10|47.75|47.53|47.75|47.53|47.77|47.55|47.75|47.53|8
1733507780000|2024-12-06 17:56:20|47.76|47.54|47.78|47.56|47.79|47.57|47.74|47.52|9
1733507790000|2024-12-06 17:56:30|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1733507800000|2024-12-06 17:56:40|47.81|47.59|47.81|47.59|47.83|47.61|47.81|47.59|7
1733507820000|2024-12-06 17:57:00|47.82|47.6|47.82|47.6|47.83|47.61|47.82|47.6|3
1733507830000|2024-12-06 17:57:10|47.81|47.59|47.82|47.6|47.83|47.61|47.81|47.59|6
1733507840000|2024-12-06 17:57:20|47.8|47.58|47.8|47.58|47.81|47.59|47.8|47.58|3
1733507850000|2024-12-06 17:57:30|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1733507860000|2024-12-06 17:57:40|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733507870000|2024-12-06 17:57:50|47.83|47.61|47.8|47.58|47.84|47.62|47.8|47.58|5
1733507880000|2024-12-06 17:58:00|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|6
1733507890000|2024-12-06 17:58:10|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733507900000|2024-12-06 17:58:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733507910000|2024-12-06 17:58:30|47.8|47.58|47.78|47.56|47.8|47.58|47.78|47.56|3
1733507940000|2024-12-06 17:59:00|47.77|47.55|47.71|47.49|47.77|47.55|47.71|47.49|6
1733507950000|2024-12-06 17:59:10|47.7|47.48|47.73|47.51|47.73|47.51|47.69|47.47|10
1733507960000|2024-12-06 17:59:20|47.72|47.5|47.72|47.5|47.73|47.51|47.72|47.5|3
1733507970000|2024-12-06 17:59:30|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733508010000|2024-12-06 18:00:10|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733508020000|2024-12-06 18:00:20|47.74|47.52|47.76|47.54|47.76|47.54|47.74|47.52|3
1733508030000|2024-12-06 18:00:30|47.75|47.53|47.75|47.53|47.76|47.54|47.74|47.52|5
1733508050000|2024-12-06 18:00:50|47.72|47.5|47.75|47.53|47.75|47.53|47.72|47.5|4
1733508060000|2024-12-06 18:01:00|47.74|47.52|47.69|47.47|47.75|47.53|47.69|47.47|9
1733508070000|2024-12-06 18:01:10|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733508080000|2024-12-06 18:01:20|47.69|47.47|47.74|47.52|47.74|47.52|47.68|47.46|6
1733508090000|2024-12-06 18:01:30|47.75|47.53|47.76|47.54|47.76|47.54|47.71|47.49|14
1733508120000|2024-12-06 18:02:00|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733508130000|2024-12-06 18:02:10|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733508140000|2024-12-06 18:02:20|47.79|47.57|47.78|47.56|47.79|47.57|47.78|47.56|2
1733508160000|2024-12-06 18:02:40|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733508180000|2024-12-06 18:03:00|47.8|47.58|47.85|47.63|47.85|47.63|47.8|47.58|3
1733508190000|2024-12-06 18:03:10|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733508200000|2024-12-06 18:03:20|47.85|47.63|47.84|47.62|47.85|47.63|47.83|47.61|6
1733508210000|2024-12-06 18:03:30|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733508220000|2024-12-06 18:03:40|47.82|47.6|47.82|47.6|47.82|47.6|47.81|47.59|3
1733508230000|2024-12-06 18:03:50|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733508240000|2024-12-06 18:04:00|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733508260000|2024-12-06 18:04:20|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733508270000|2024-12-06 18:04:30|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733508280000|2024-12-06 18:04:40|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733508290000|2024-12-06 18:04:50|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733508300000|2024-12-06 18:05:00|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733508330000|2024-12-06 18:05:30|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733508340000|2024-12-06 18:05:40|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1733508350000|2024-12-06 18:05:50|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1733508360000|2024-12-06 18:06:00|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733508370000|2024-12-06 18:06:10|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733508380000|2024-12-06 18:06:20|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733508400000|2024-12-06 18:06:40|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733508420000|2024-12-06 18:07:00|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733508430000|2024-12-06 18:07:10|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1733508440000|2024-12-06 18:07:20|47.93|47.71|48.01|47.79|48.01|47.79|47.93|47.71|7
1733508450000|2024-12-06 18:07:30|48|47.78|47.98|47.76|48|47.78|47.97|47.75|7
1733508460000|2024-12-06 18:07:40|47.97|47.75|47.95|47.73|47.98|47.76|47.95|47.73|6
1733508480000|2024-12-06 18:08:00|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|4
1733508490000|2024-12-06 18:08:10|47.96|47.74|47.96|47.74|47.96|47.74|47.95|47.73|3
1733508510000|2024-12-06 18:08:30|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733508520000|2024-12-06 18:08:40|47.96|47.74|47.94|47.72|47.96|47.74|47.94|47.72|3
1733508530000|2024-12-06 18:08:50|47.93|47.71|47.96|47.74|47.96|47.74|47.93|47.71|2
1733508570000|2024-12-06 18:09:30|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733508610000|2024-12-06 18:10:10|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1733508640000|2024-12-06 18:10:40|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1733508650000|2024-12-06 18:10:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1733508660000|2024-12-06 18:11:00|48.01|47.79|48.04|47.82|48.04|47.82|48.01|47.79|4
1733508680000|2024-12-06 18:11:20|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|4
1733508700000|2024-12-06 18:11:40|48.05|47.83|48.09|47.87|48.09|47.87|48.05|47.83|5
1733508710000|2024-12-06 18:11:50|48.08|47.86|48.07|47.85|48.08|47.86|48.06|47.84|7
1733508720000|2024-12-06 18:12:00|48.08|47.86|48.08|47.86|48.11|47.89|48.07|47.85|12
1733508730000|2024-12-06 18:12:10|48.09|47.87|48.1|47.88|48.1|47.88|48.09|47.87|2
1733508740000|2024-12-06 18:12:20|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733508750000|2024-12-06 18:12:30|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|4
1733508760000|2024-12-06 18:12:40|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|6
1733508770000|2024-12-06 18:12:50|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733508780000|2024-12-06 18:13:00|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733508810000|2024-12-06 18:13:30|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|4
1733508830000|2024-12-06 18:13:50|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|2
1733508850000|2024-12-06 18:14:10|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733508860000|2024-12-06 18:14:20|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733508870000|2024-12-06 18:14:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733508880000|2024-12-06 18:14:40|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733508890000|2024-12-06 18:14:50|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733508900000|2024-12-06 18:15:00|48.15|47.93|48.21|47.99|48.21|47.99|48.15|47.93|5
1733508910000|2024-12-06 18:15:10|48.22|48|48.24|48.02|48.24|48.02|48.22|48|3
1733508920000|2024-12-06 18:15:20|48.23|48.01|48.24|48.02|48.24|48.02|48.23|48.01|4
1733508930000|2024-12-06 18:15:30|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733508940000|2024-12-06 18:15:40|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733508950000|2024-12-06 18:15:50|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733508960000|2024-12-06 18:16:00|48.26|48.04|48.26|48.04|48.26|48.04|48.25|48.03|3
1733508980000|2024-12-06 18:16:20|48.25|48.03|48.25|48.03|48.25|48.03|48.24|48.02|3
1733509000000|2024-12-06 18:16:40|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733509010000|2024-12-06 18:16:50|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733509020000|2024-12-06 18:17:00|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|4
1733509030000|2024-12-06 18:17:10|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733509070000|2024-12-06 18:17:50|48.22|48|48.22|48|48.22|48|48.22|48|1
1733509090000|2024-12-06 18:18:10|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733509150000|2024-12-06 18:19:10|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1733509180000|2024-12-06 18:19:40|48.17|47.95|48.18|47.96|48.18|47.96|48.17|47.95|4
1733509190000|2024-12-06 18:19:50|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733509210000|2024-12-06 18:20:10|48.17|47.95|48.15|47.93|48.17|47.95|48.15|47.93|3
1733509220000|2024-12-06 18:20:20|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733509230000|2024-12-06 18:20:30|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733509240000|2024-12-06 18:20:40|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733509260000|2024-12-06 18:21:00|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733509270000|2024-12-06 18:21:10|48.17|47.95|48.16|47.94|48.17|47.95|48.16|47.94|2
1733509280000|2024-12-06 18:21:20|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733509320000|2024-12-06 18:22:00|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|2
1733509340000|2024-12-06 18:22:20|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733509390000|2024-12-06 18:23:10|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733509410000|2024-12-06 18:23:30|48.14|47.92|48.12|47.9|48.14|47.92|48.12|47.9|3
1733509430000|2024-12-06 18:23:50|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733509450000|2024-12-06 18:24:10|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|4
1733509500000|2024-12-06 18:25:00|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1733509510000|2024-12-06 18:25:10|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733509520000|2024-12-06 18:25:20|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1733509530000|2024-12-06 18:25:30|48.12|47.9|48.12|47.9|48.12|47.9|48.11|47.89|3
1733509540000|2024-12-06 18:25:40|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1733509550000|2024-12-06 18:25:50|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1733509560000|2024-12-06 18:26:00|48.09|47.87|48.06|47.84|48.09|47.87|48.05|47.83|6
1733509570000|2024-12-06 18:26:10|48.07|47.85|48.06|47.84|48.07|47.85|48.06|47.84|4
1733509580000|2024-12-06 18:26:20|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733509590000|2024-12-06 18:26:30|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1733509600000|2024-12-06 18:26:40|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733509610000|2024-12-06 18:26:50|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733509630000|2024-12-06 18:27:10|48.08|47.86|48.08|47.86|48.08|47.86|48.07|47.85|3
1733509650000|2024-12-06 18:27:30|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1733509680000|2024-12-06 18:28:00|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1733509700000|2024-12-06 18:28:20|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733509710000|2024-12-06 18:28:30|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733509720000|2024-12-06 18:28:40|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1733509730000|2024-12-06 18:28:50|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733509760000|2024-12-06 18:29:20|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|2
1733509770000|2024-12-06 18:29:30|48.05|47.83|48.05|47.83|48.05|47.83|48.04|47.82|3
1733509780000|2024-12-06 18:29:40|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733509800000|2024-12-06 18:30:00|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733509810000|2024-12-06 18:30:10|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733509830000|2024-12-06 18:30:30|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1733509840000|2024-12-06 18:30:40|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|4
1733509850000|2024-12-06 18:30:50|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|4
1733509860000|2024-12-06 18:31:00|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733509870000|2024-12-06 18:31:10|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|4
1733509880000|2024-12-06 18:31:20|48.03|47.81|48.04|47.82|48.05|47.83|48.03|47.81|4
1733509890000|2024-12-06 18:31:30|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733509900000|2024-12-06 18:31:40|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733509910000|2024-12-06 18:31:50|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733509920000|2024-12-06 18:32:00|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1733509930000|2024-12-06 18:32:10|48.09|47.87|48.11|47.89|48.11|47.89|48.09|47.87|3
1733509940000|2024-12-06 18:32:20|48.12|47.9|48.1|47.88|48.12|47.9|48.1|47.88|3
1733509950000|2024-12-06 18:32:30|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733509960000|2024-12-06 18:32:40|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733509980000|2024-12-06 18:33:00|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733510000000|2024-12-06 18:33:20|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733510030000|2024-12-06 18:33:50|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733510050000|2024-12-06 18:34:10|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733510060000|2024-12-06 18:34:20|48.12|47.9|48.11|47.89|48.12|47.9|48.11|47.89|2
1733510070000|2024-12-06 18:34:30|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733510080000|2024-12-06 18:34:40|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733510090000|2024-12-06 18:34:50|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|2
1733510100000|2024-12-06 18:35:00|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733510120000|2024-12-06 18:35:20|48.1|47.88|48.09|47.87|48.1|47.88|48.09|47.87|2
1733510130000|2024-12-06 18:35:30|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733510140000|2024-12-06 18:35:40|48.07|47.85|48.05|47.83|48.07|47.85|48.05|47.83|3
1733510150000|2024-12-06 18:35:50|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|2
1733510160000|2024-12-06 18:36:00|48.01|47.79|48.02|47.8|48.03|47.81|48.01|47.79|7
1733510170000|2024-12-06 18:36:10|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733510180000|2024-12-06 18:36:20|48.05|47.83|48.04|47.82|48.06|47.84|48.04|47.82|3
1733510190000|2024-12-06 18:36:30|48.03|47.81|48.01|47.79|48.03|47.81|48.01|47.79|3
1733510200000|2024-12-06 18:36:40|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733510210000|2024-12-06 18:36:50|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733510220000|2024-12-06 18:37:00|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733510250000|2024-12-06 18:37:30|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|4
1733510290000|2024-12-06 18:38:10|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733510310000|2024-12-06 18:38:30|48.07|47.85|48.11|47.89|48.11|47.89|48.07|47.85|3
1733510330000|2024-12-06 18:38:50|48.12|47.9|48.17|47.95|48.17|47.95|48.12|47.9|4
1733510340000|2024-12-06 18:39:00|48.18|47.96|48.19|47.97|48.2|47.98|48.18|47.96|3
1733510350000|2024-12-06 18:39:10|48.2|47.98|48.19|47.97|48.2|47.98|48.18|47.96|3
1733510360000|2024-12-06 18:39:20|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1733510370000|2024-12-06 18:39:30|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733510390000|2024-12-06 18:39:50|48.17|47.95|48.18|47.96|48.18|47.96|48.17|47.95|2
1733510400000|2024-12-06 18:40:00|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733510450000|2024-12-06 18:40:50|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733510460000|2024-12-06 18:41:00|48.15|47.93|48.14|47.92|48.15|47.93|48.14|47.92|2
1733510470000|2024-12-06 18:41:10|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733510480000|2024-12-06 18:41:20|48.14|47.92|48.11|47.89|48.14|47.92|48.11|47.89|3
1733510490000|2024-12-06 18:41:30|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733510510000|2024-12-06 18:41:50|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1733510520000|2024-12-06 18:42:00|48.09|47.87|48.07|47.85|48.09|47.87|48.07|47.85|2
1733510530000|2024-12-06 18:42:10|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733510550000|2024-12-06 18:42:30|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733510560000|2024-12-06 18:42:40|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733510570000|2024-12-06 18:42:50|48.1|47.88|48.09|47.87|48.1|47.88|48.09|47.87|2
1733510600000|2024-12-06 18:43:20|48.1|47.88|48.1|47.88|48.1|47.88|48.09|47.87|3
1733510620000|2024-12-06 18:43:40|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1733510640000|2024-12-06 18:44:00|48.09|47.87|48.06|47.84|48.09|47.87|48.06|47.84|3
1733510650000|2024-12-06 18:44:10|48.05|47.83|48.03|47.81|48.05|47.83|48.03|47.81|3
1733510660000|2024-12-06 18:44:20|48.02|47.8|47.97|47.75|48.02|47.8|47.96|47.74|4
1733510670000|2024-12-06 18:44:30|47.96|47.74|48|47.78|48.01|47.79|47.96|47.74|5
1733510700000|2024-12-06 18:45:00|47.99|47.77|47.96|47.74|47.99|47.77|47.96|47.74|3
1733510710000|2024-12-06 18:45:10|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1733510750000|2024-12-06 18:45:50|47.99|47.77|47.99|47.77|47.99|47.77|47.98|47.76|3
1733510780000|2024-12-06 18:46:20|48|47.78|48|47.78|48|47.78|47.99|47.77|3
1733510790000|2024-12-06 18:46:30|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1733510810000|2024-12-06 18:46:50|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733510820000|2024-12-06 18:47:00|48.02|47.8|48.01|47.79|48.03|47.81|48.01|47.79|4
1733510830000|2024-12-06 18:47:10|48.03|47.81|48|47.78|48.03|47.81|48|47.78|3
1733510880000|2024-12-06 18:48:00|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1733510900000|2024-12-06 18:48:20|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733510930000|2024-12-06 18:48:50|48.02|47.8|48.03|47.81|48.04|47.82|48.02|47.8|4
1733510940000|2024-12-06 18:49:00|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733510970000|2024-12-06 18:49:30|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733510980000|2024-12-06 18:49:40|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733510990000|2024-12-06 18:49:50|48|47.78|47.99|47.77|48|47.78|47.99|47.77|4
1733511000000|2024-12-06 18:50:00|48|47.78|48.01|47.79|48.02|47.8|47.99|47.77|5
1733511010000|2024-12-06 18:50:10|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1733511030000|2024-12-06 18:50:30|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733511040000|2024-12-06 18:50:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1733511050000|2024-12-06 18:50:50|48.01|47.79|48.01|47.79|48.01|47.79|48|47.78|3
1733511090000|2024-12-06 18:51:30|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733511100000|2024-12-06 18:51:40|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733511120000|2024-12-06 18:52:00|48|47.78|48.01|47.79|48.01|47.79|48|47.78|2
1733511160000|2024-12-06 18:52:40|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733511200000|2024-12-06 18:53:20|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|3
1733511210000|2024-12-06 18:53:30|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733511220000|2024-12-06 18:53:40|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733511250000|2024-12-06 18:54:10|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733511310000|2024-12-06 18:55:10|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1733511320000|2024-12-06 18:55:20|47.97|47.75|47.95|47.73|47.97|47.75|47.95|47.73|3
1733511330000|2024-12-06 18:55:30|47.96|47.74|47.96|47.74|47.96|47.74|47.95|47.73|3
1733511340000|2024-12-06 18:55:40|47.97|47.75|47.98|47.76|47.98|47.76|47.96|47.74|3
1733511400000|2024-12-06 18:56:40|48|47.78|48.01|47.79|48.01|47.79|48|47.78|2
1733511420000|2024-12-06 18:57:00|48|47.78|48|47.78|48|47.78|48|47.78|1
1733511430000|2024-12-06 18:57:10|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733511450000|2024-12-06 18:57:30|48|47.78|48|47.78|48|47.78|48|47.78|1
1733511470000|2024-12-06 18:57:50|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733511520000|2024-12-06 18:58:40|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733511580000|2024-12-06 18:59:40|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733511590000|2024-12-06 18:59:50|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733511600000|2024-12-06 19:00:00|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733511610000|2024-12-06 19:00:10|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|4
1733511630000|2024-12-06 19:00:30|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733511650000|2024-12-06 19:00:50|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733511660000|2024-12-06 19:01:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733511670000|2024-12-06 19:01:10|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733511680000|2024-12-06 19:01:20|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733511690000|2024-12-06 19:01:30|47.93|47.71|47.92|47.7|47.93|47.71|47.92|47.7|2
1733511780000|2024-12-06 19:03:00|47.93|47.71|47.95|47.73|47.95|47.73|47.93|47.71|2
1733511790000|2024-12-06 19:03:10|47.96|47.74|47.96|47.74|47.96|47.74|47.95|47.73|3
1733511800000|2024-12-06 19:03:20|47.95|47.73|47.94|47.72|47.95|47.73|47.94|47.72|4
1733511810000|2024-12-06 19:03:30|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733511830000|2024-12-06 19:03:50|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733511840000|2024-12-06 19:04:00|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1733511850000|2024-12-06 19:04:10|47.97|47.75|47.95|47.73|47.97|47.75|47.95|47.73|3
1733511880000|2024-12-06 19:04:40|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733511900000|2024-12-06 19:05:00|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733511910000|2024-12-06 19:05:10|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733511930000|2024-12-06 19:05:30|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733511950000|2024-12-06 19:05:50|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733511960000|2024-12-06 19:06:00|47.93|47.71|47.94|47.72|47.94|47.72|47.93|47.71|2
1733511970000|2024-12-06 19:06:10|47.95|47.73|47.97|47.75|47.97|47.75|47.95|47.73|3
1733511990000|2024-12-06 19:06:30|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733512030000|2024-12-06 19:07:10|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|2
1733512040000|2024-12-06 19:07:20|47.95|47.73|47.95|47.73|47.95|47.73|47.94|47.72|3
1733512050000|2024-12-06 19:07:30|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733512060000|2024-12-06 19:07:40|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733512080000|2024-12-06 19:08:00|47.98|47.76|48.01|47.79|48.01|47.79|47.98|47.76|3
1733512090000|2024-12-06 19:08:10|48.02|47.8|48.07|47.85|48.07|47.85|48.02|47.8|5
1733512110000|2024-12-06 19:08:30|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733512120000|2024-12-06 19:08:40|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733512130000|2024-12-06 19:08:50|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733512140000|2024-12-06 19:09:00|48.09|47.87|48.06|47.84|48.09|47.87|48.06|47.84|3
1733512150000|2024-12-06 19:09:10|48.07|47.85|48.07|47.85|48.07|47.85|48.06|47.84|5
1733512160000|2024-12-06 19:09:20|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1733512170000|2024-12-06 19:09:30|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733512200000|2024-12-06 19:10:00|48.06|47.84|48.06|47.84|48.07|47.85|48.06|47.84|3
1733512210000|2024-12-06 19:10:10|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733512230000|2024-12-06 19:10:30|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733512250000|2024-12-06 19:10:50|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733512260000|2024-12-06 19:11:00|48.1|47.88|48.12|47.9|48.12|47.9|48.1|47.88|3
1733512280000|2024-12-06 19:11:20|48.15|47.93|48.18|47.96|48.18|47.96|48.15|47.93|3
1733512290000|2024-12-06 19:11:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733512300000|2024-12-06 19:11:40|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733512320000|2024-12-06 19:12:00|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733512340000|2024-12-06 19:12:20|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733512350000|2024-12-06 19:12:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733512360000|2024-12-06 19:12:40|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733512420000|2024-12-06 19:13:40|48.22|48|48.23|48.01|48.23|48.01|48.22|48|2
1733512430000|2024-12-06 19:13:50|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733512440000|2024-12-06 19:14:00|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733512450000|2024-12-06 19:14:10|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733512490000|2024-12-06 19:14:50|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733512500000|2024-12-06 19:15:00|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|4
1733512530000|2024-12-06 19:15:30|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1733512540000|2024-12-06 19:15:40|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733512570000|2024-12-06 19:16:10|48.26|48.04|48.26|48.04|48.26|48.04|48.25|48.03|3
1733512580000|2024-12-06 19:16:20|48.25|48.03|48.25|48.03|48.26|48.04|48.25|48.03|3
1733512590000|2024-12-06 19:16:30|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733512600000|2024-12-06 19:16:40|48.22|48|48.22|48|48.23|48.01|48.22|48|3
1733512610000|2024-12-06 19:16:50|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733512630000|2024-12-06 19:17:10|48.22|48|48.23|48.01|48.24|48.02|48.22|48|4
1733512640000|2024-12-06 19:17:20|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733512660000|2024-12-06 19:17:40|48.22|48|48.22|48|48.22|48|48.21|47.99|3
1733512740000|2024-12-06 19:19:00|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733512750000|2024-12-06 19:19:10|48.18|47.96|48.14|47.92|48.18|47.96|48.14|47.92|4
1733512760000|2024-12-06 19:19:20|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733512770000|2024-12-06 19:19:30|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733512780000|2024-12-06 19:19:40|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733512790000|2024-12-06 19:19:50|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733512830000|2024-12-06 19:20:30|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1733512850000|2024-12-06 19:20:50|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733512870000|2024-12-06 19:21:10|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733512880000|2024-12-06 19:21:20|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1733512900000|2024-12-06 19:21:40|48.14|47.92|48.14|47.92|48.14|47.92|48.13|47.91|3
1733512930000|2024-12-06 19:22:10|48.15|47.93|48.15|47.93|48.15|47.93|48.14|47.92|3
1733512940000|2024-12-06 19:22:20|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|4
1733512950000|2024-12-06 19:22:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733512960000|2024-12-06 19:22:40|48.16|47.94|48.14|47.92|48.16|47.94|48.14|47.92|2
1733512980000|2024-12-06 19:23:00|48.15|47.93|48.13|47.91|48.15|47.93|48.13|47.91|3
1733512990000|2024-12-06 19:23:10|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733513010000|2024-12-06 19:23:30|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|4
1733513020000|2024-12-06 19:23:40|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733513030000|2024-12-06 19:23:50|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733513050000|2024-12-06 19:24:10|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1733513060000|2024-12-06 19:24:20|48.16|47.94|48.15|47.93|48.16|47.94|48.14|47.92|5
1733513070000|2024-12-06 19:24:30|48.16|47.94|48.15|47.93|48.16|47.94|48.15|47.93|2
1733513080000|2024-12-06 19:24:40|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733513100000|2024-12-06 19:25:00|48.16|47.94|48.15|47.93|48.16|47.94|48.15|47.93|2
1733513110000|2024-12-06 19:25:10|48.16|47.94|48.16|47.94|48.16|47.94|48.15|47.93|3
1733513140000|2024-12-06 19:25:40|48.15|47.93|48.16|47.94|48.16|47.94|48.15|47.93|2
1733513150000|2024-12-06 19:25:50|48.15|47.93|48.13|47.91|48.15|47.93|48.13|47.91|3
1733513160000|2024-12-06 19:26:00|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733513180000|2024-12-06 19:26:20|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733513190000|2024-12-06 19:26:30|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1733513200000|2024-12-06 19:26:40|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1733513220000|2024-12-06 19:27:00|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733513270000|2024-12-06 19:27:50|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733513280000|2024-12-06 19:28:00|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733513300000|2024-12-06 19:28:20|48.14|47.92|48.14|47.92|48.14|47.92|48.13|47.91|3
1733513310000|2024-12-06 19:28:30|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733513320000|2024-12-06 19:28:40|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733513330000|2024-12-06 19:28:50|48.15|47.93|48.18|47.96|48.18|47.96|48.15|47.93|3
1733513360000|2024-12-06 19:29:20|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733513410000|2024-12-06 19:30:10|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733513430000|2024-12-06 19:30:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733513440000|2024-12-06 19:30:40|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733513450000|2024-12-06 19:30:50|48.22|48|48.22|48|48.22|48|48.22|48|1
1733513480000|2024-12-06 19:31:20|48.23|48.01|48.25|48.03|48.25|48.03|48.23|48.01|2
1733513490000|2024-12-06 19:31:30|48.26|48.04|48.28|48.06|48.28|48.06|48.26|48.04|3
1733513500000|2024-12-06 19:31:40|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1733513510000|2024-12-06 19:31:50|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733513520000|2024-12-06 19:32:00|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733513530000|2024-12-06 19:32:10|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733513570000|2024-12-06 19:32:50|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733513590000|2024-12-06 19:33:10|48.31|48.09|48.26|48.04|48.31|48.09|48.26|48.04|6
1733513600000|2024-12-06 19:33:20|48.25|48.03|48.23|48.01|48.25|48.03|48.23|48.01|3
1733513610000|2024-12-06 19:33:30|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733513620000|2024-12-06 19:33:40|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733513640000|2024-12-06 19:34:00|48.26|48.04|48.25|48.03|48.26|48.04|48.23|48.01|6
1733513660000|2024-12-06 19:34:20|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733513670000|2024-12-06 19:34:30|48.21|47.99|48.21|47.99|48.21|47.99|48.2|47.98|3
1733513680000|2024-12-06 19:34:40|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1733513700000|2024-12-06 19:35:00|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733513720000|2024-12-06 19:35:20|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|6
1733513740000|2024-12-06 19:35:40|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733513750000|2024-12-06 19:35:50|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733513760000|2024-12-06 19:36:00|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733513770000|2024-12-06 19:36:10|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733513790000|2024-12-06 19:36:30|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1733513800000|2024-12-06 19:36:40|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733513810000|2024-12-06 19:36:50|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733513820000|2024-12-06 19:37:00|48.09|47.87|48.07|47.85|48.09|47.87|48.07|47.85|4
1733513840000|2024-12-06 19:37:20|48.09|47.87|48.13|47.91|48.13|47.91|48.09|47.87|4
1733513850000|2024-12-06 19:37:30|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733513870000|2024-12-06 19:37:50|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733513890000|2024-12-06 19:38:10|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733513910000|2024-12-06 19:38:30|48.15|47.93|48.16|47.94|48.16|47.94|48.15|47.93|2
1733513920000|2024-12-06 19:38:40|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733513940000|2024-12-06 19:39:00|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733513950000|2024-12-06 19:39:10|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1733513970000|2024-12-06 19:39:30|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733514050000|2024-12-06 19:40:50|48.09|47.87|48.09|47.87|48.1|47.88|48.09|47.87|3
1733514090000|2024-12-06 19:41:30|48.1|47.88|48.09|47.87|48.1|47.88|48.09|47.87|2
1733514110000|2024-12-06 19:41:50|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733514120000|2024-12-06 19:42:00|48.07|47.85|48.05|47.83|48.07|47.85|48.05|47.83|3
1733514130000|2024-12-06 19:42:10|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1733514170000|2024-12-06 19:42:50|48.04|47.82|48.06|47.84|48.06|47.84|48.04|47.82|2
1733514180000|2024-12-06 19:43:00|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733514190000|2024-12-06 19:43:10|48.08|47.86|48.11|47.89|48.11|47.89|48.08|47.86|3
1733514200000|2024-12-06 19:43:20|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733514210000|2024-12-06 19:43:30|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733514230000|2024-12-06 19:43:50|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733514240000|2024-12-06 19:44:00|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|8
1733514250000|2024-12-06 19:44:10|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1733514280000|2024-12-06 19:44:40|48.11|47.89|48.11|47.89|48.11|47.89|48.1|47.88|3
1733514290000|2024-12-06 19:44:50|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733514310000|2024-12-06 19:45:10|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733514320000|2024-12-06 19:45:20|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|2
1733514330000|2024-12-06 19:45:30|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733514340000|2024-12-06 19:45:40|48.09|47.87|48.09|47.87|48.1|47.88|48.09|47.87|3
1733514350000|2024-12-06 19:45:50|48.07|47.85|48.09|47.87|48.09|47.87|48.07|47.85|3
1733514370000|2024-12-06 19:46:10|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733514380000|2024-12-06 19:46:20|48.11|47.89|48.11|47.89|48.11|47.89|48.1|47.88|5
1733514390000|2024-12-06 19:46:30|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733514400000|2024-12-06 19:46:40|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733514410000|2024-12-06 19:46:50|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733514420000|2024-12-06 19:47:00|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|4
1733514430000|2024-12-06 19:47:10|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733514440000|2024-12-06 19:47:20|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733514470000|2024-12-06 19:47:50|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733514480000|2024-12-06 19:48:00|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1733514500000|2024-12-06 19:48:20|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1733514510000|2024-12-06 19:48:30|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1733514520000|2024-12-06 19:48:40|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1733514530000|2024-12-06 19:48:50|48.14|47.92|48.12|47.9|48.14|47.92|48.12|47.9|3
1733514560000|2024-12-06 19:49:20|48.13|47.91|48.13|47.91|48.14|47.92|48.13|47.91|3
1733514570000|2024-12-06 19:49:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733514580000|2024-12-06 19:49:40|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1733514590000|2024-12-06 19:49:50|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733514600000|2024-12-06 19:50:00|48.11|47.89|48.08|47.86|48.11|47.89|48.08|47.86|3
1733514610000|2024-12-06 19:50:10|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733514620000|2024-12-06 19:50:20|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733514630000|2024-12-06 19:50:30|48.11|47.89|48.13|47.91|48.13|47.91|48.11|47.89|3
1733514660000|2024-12-06 19:51:00|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733514670000|2024-12-06 19:51:10|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733514690000|2024-12-06 19:51:30|48.16|47.94|48.16|47.94|48.17|47.95|48.16|47.94|3
1733514700000|2024-12-06 19:51:40|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733514710000|2024-12-06 19:51:50|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|2
1733514720000|2024-12-06 19:52:00|48.16|47.94|48.15|47.93|48.16|47.94|48.15|47.93|2
1733514760000|2024-12-06 19:52:40|48.16|47.94|48.15|47.93|48.16|47.94|48.15|47.93|2
1733514790000|2024-12-06 19:53:10|48.16|47.94|48.16|47.94|48.16|47.94|48.15|47.93|5
1733514800000|2024-12-06 19:53:20|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733514840000|2024-12-06 19:54:00|48.19|47.97|48.2|47.98|48.21|47.99|48.19|47.97|4
1733514850000|2024-12-06 19:54:10|48.21|47.99|48.24|48.02|48.24|48.02|48.21|47.99|4
1733514860000|2024-12-06 19:54:20|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1733514870000|2024-12-06 19:54:30|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1733514880000|2024-12-06 19:54:40|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733514890000|2024-12-06 19:54:50|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733514900000|2024-12-06 19:55:00|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733514910000|2024-12-06 19:55:10|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733514920000|2024-12-06 19:55:20|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1733514930000|2024-12-06 19:55:30|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733514940000|2024-12-06 19:55:40|48.35|48.13|48.33|48.11|48.35|48.13|48.33|48.11|3
1733514980000|2024-12-06 19:56:20|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|2
1733514990000|2024-12-06 19:56:30|48.3|48.08|48.28|48.06|48.3|48.08|48.28|48.06|3
1733515000000|2024-12-06 19:56:40|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1733515010000|2024-12-06 19:56:50|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733515020000|2024-12-06 19:57:00|48.26|48.04|48.28|48.06|48.28|48.06|48.26|48.04|3
1733515040000|2024-12-06 19:57:20|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733515050000|2024-12-06 19:57:30|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1733515060000|2024-12-06 19:57:40|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1733515070000|2024-12-06 19:57:50|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|2
1733515100000|2024-12-06 19:58:20|48.34|48.12|48.35|48.13|48.35|48.13|48.34|48.12|2
1733515130000|2024-12-06 19:58:50|48.36|48.14|48.44|48.22|48.44|48.22|48.36|48.14|3
1733515140000|2024-12-06 19:59:00|48.45|48.23|48.47|48.25|48.47|48.25|48.45|48.23|3
1733515150000|2024-12-06 19:59:10|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733515160000|2024-12-06 19:59:20|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733515170000|2024-12-06 19:59:30|48.46|48.24|48.45|48.23|48.46|48.24|48.44|48.22|6
1733515190000|2024-12-06 19:59:50|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733515200000|2024-12-06 20:00:00|48.47|48.25|48.45|48.23|48.47|48.25|48.45|48.23|5
1733515210000|2024-12-06 20:00:10|48.43|48.21|48.44|48.22|48.44|48.22|48.42|48.2|4
1733515220000|2024-12-06 20:00:20|48.45|48.23|48.45|48.23|48.45|48.23|48.44|48.22|3
1733515240000|2024-12-06 20:00:40|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733515250000|2024-12-06 20:00:50|48.47|48.25|48.47|48.25|48.47|48.25|48.46|48.24|3
1733515330000|2024-12-06 20:02:10|48.48|48.26|48.54|48.32|48.54|48.32|48.48|48.26|7
1733515340000|2024-12-06 20:02:20|48.55|48.33|48.54|48.32|48.55|48.33|48.54|48.32|2
1733515350000|2024-12-06 20:02:30|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|4
1733515360000|2024-12-06 20:02:40|48.55|48.33|48.55|48.33|48.55|48.33|48.54|48.32|3
1733515390000|2024-12-06 20:03:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733515400000|2024-12-06 20:03:20|48.57|48.35|48.59|48.37|48.6|48.38|48.57|48.35|5
1733515410000|2024-12-06 20:03:30|48.6|48.38|48.61|48.39|48.61|48.39|48.6|48.38|2
1733515420000|2024-12-06 20:03:40|48.62|48.4|48.62|48.4|48.63|48.41|48.62|48.4|3
1733515430000|2024-12-06 20:03:50|48.63|48.41|48.63|48.41|48.63|48.41|48.62|48.4|3
1733515440000|2024-12-06 20:04:00|48.62|48.4|48.6|48.38|48.63|48.41|48.6|48.38|4
1733515450000|2024-12-06 20:04:10|48.62|48.4|48.61|48.39|48.62|48.4|48.61|48.39|2
1733515460000|2024-12-06 20:04:20|48.62|48.4|48.61|48.39|48.62|48.4|48.61|48.39|2
1733515470000|2024-12-06 20:04:30|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733515490000|2024-12-06 20:04:50|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733515500000|2024-12-06 20:05:00|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733515510000|2024-12-06 20:05:10|48.59|48.37|48.56|48.34|48.59|48.37|48.56|48.34|4
1733515530000|2024-12-06 20:05:30|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|2
1733515540000|2024-12-06 20:05:40|48.6|48.38|48.6|48.38|48.61|48.39|48.6|48.38|3
1733515550000|2024-12-06 20:05:50|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733515560000|2024-12-06 20:06:00|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|6
1733515570000|2024-12-06 20:06:10|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733515580000|2024-12-06 20:06:20|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|2
1733515600000|2024-12-06 20:06:40|48.61|48.39|48.65|48.43|48.65|48.43|48.61|48.39|4
1733515620000|2024-12-06 20:07:00|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1733515640000|2024-12-06 20:07:20|48.66|48.44|48.64|48.42|48.66|48.44|48.64|48.42|3
1733515650000|2024-12-06 20:07:30|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|6
1733515660000|2024-12-06 20:07:40|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733515670000|2024-12-06 20:07:50|48.62|48.4|48.61|48.39|48.62|48.4|48.61|48.39|4
1733515680000|2024-12-06 20:08:00|48.6|48.38|48.61|48.39|48.61|48.39|48.6|48.38|2
1733515690000|2024-12-06 20:08:10|48.62|48.4|48.6|48.38|48.62|48.4|48.6|48.38|3
1733515700000|2024-12-06 20:08:20|48.61|48.39|48.6|48.38|48.61|48.39|48.6|48.38|2
1733515710000|2024-12-06 20:08:30|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|2
1733515720000|2024-12-06 20:08:40|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733515730000|2024-12-06 20:08:50|48.62|48.4|48.6|48.38|48.62|48.4|48.6|48.38|3
1733515740000|2024-12-06 20:09:00|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733515750000|2024-12-06 20:09:10|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733515760000|2024-12-06 20:09:20|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733515770000|2024-12-06 20:09:30|48.64|48.42|48.68|48.46|48.68|48.46|48.64|48.42|4
1733515780000|2024-12-06 20:09:40|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1733515800000|2024-12-06 20:10:00|48.67|48.45|48.63|48.41|48.67|48.45|48.63|48.41|4
1733515810000|2024-12-06 20:10:10|48.62|48.4|48.58|48.36|48.62|48.4|48.58|48.36|6
1733515820000|2024-12-06 20:10:20|48.59|48.37|48.59|48.37|48.6|48.38|48.59|48.37|3
1733515830000|2024-12-06 20:10:30|48.61|48.39|48.63|48.41|48.63|48.41|48.61|48.39|5
1733515840000|2024-12-06 20:10:40|48.62|48.4|48.61|48.39|48.62|48.4|48.61|48.39|2
1733515850000|2024-12-06 20:10:50|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733515860000|2024-12-06 20:11:00|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733515870000|2024-12-06 20:11:10|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733515880000|2024-12-06 20:11:20|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733515890000|2024-12-06 20:11:30|48.62|48.4|48.66|48.44|48.66|48.44|48.61|48.39|6
1733515910000|2024-12-06 20:11:50|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|2
1733515930000|2024-12-06 20:12:10|48.65|48.43|48.65|48.43|48.65|48.43|48.64|48.42|3
1733515940000|2024-12-06 20:12:20|48.66|48.44|48.67|48.45|48.67|48.45|48.65|48.43|3
1733515960000|2024-12-06 20:12:40|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733515970000|2024-12-06 20:12:50|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733516020000|2024-12-06 20:13:40|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733516030000|2024-12-06 20:13:50|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1733516040000|2024-12-06 20:14:00|48.66|48.44|48.66|48.44|48.67|48.45|48.66|48.44|5
1733516070000|2024-12-06 20:14:30|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733516080000|2024-12-06 20:14:40|48.66|48.44|48.62|48.4|48.66|48.44|48.62|48.4|3
1733516090000|2024-12-06 20:14:50|48.63|48.41|48.63|48.41|48.63|48.41|48.62|48.4|3
1733516100000|2024-12-06 20:15:00|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733516120000|2024-12-06 20:15:20|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1733516150000|2024-12-06 20:15:50|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|2
1733516170000|2024-12-06 20:16:10|48.67|48.45|48.68|48.46|48.68|48.46|48.66|48.44|4
1733516180000|2024-12-06 20:16:20|48.69|48.47|48.71|48.49|48.71|48.49|48.69|48.47|3
1733516190000|2024-12-06 20:16:30|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733516230000|2024-12-06 20:17:10|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1733516240000|2024-12-06 20:17:20|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733516250000|2024-12-06 20:17:30|48.7|48.48|48.72|48.5|48.72|48.5|48.7|48.48|3
1733516260000|2024-12-06 20:17:40|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733516280000|2024-12-06 20:18:00|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1733516290000|2024-12-06 20:18:10|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733516300000|2024-12-06 20:18:20|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733516310000|2024-12-06 20:18:30|48.72|48.5|48.7|48.48|48.72|48.5|48.7|48.48|2
1733516320000|2024-12-06 20:18:40|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733516330000|2024-12-06 20:18:50|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733516340000|2024-12-06 20:19:00|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1733516350000|2024-12-06 20:19:10|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733516360000|2024-12-06 20:19:20|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733516370000|2024-12-06 20:19:30|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1733516390000|2024-12-06 20:19:50|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733516400000|2024-12-06 20:20:00|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733516410000|2024-12-06 20:20:10|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733516420000|2024-12-06 20:20:20|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733516440000|2024-12-06 20:20:40|48.73|48.51|48.72|48.5|48.74|48.52|48.72|48.5|3
1733516450000|2024-12-06 20:20:50|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1733516460000|2024-12-06 20:21:00|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733516470000|2024-12-06 20:21:10|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1733516480000|2024-12-06 20:21:20|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733516500000|2024-12-06 20:21:40|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733516510000|2024-12-06 20:21:50|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1733516520000|2024-12-06 20:22:00|48.71|48.49|48.67|48.45|48.72|48.5|48.66|48.44|9
1733516530000|2024-12-06 20:22:10|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1733516540000|2024-12-06 20:22:20|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733516550000|2024-12-06 20:22:30|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733516560000|2024-12-06 20:22:40|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733516570000|2024-12-06 20:22:50|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1733516580000|2024-12-06 20:23:00|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1733516590000|2024-12-06 20:23:10|48.67|48.45|48.7|48.48|48.7|48.48|48.67|48.45|3
1733516600000|2024-12-06 20:23:20|48.71|48.49|48.73|48.51|48.73|48.51|48.71|48.49|3
1733516610000|2024-12-06 20:23:30|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733516630000|2024-12-06 20:23:50|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733516640000|2024-12-06 20:24:00|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733516650000|2024-12-06 20:24:10|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733516660000|2024-12-06 20:24:20|48.73|48.51|48.73|48.51|48.73|48.51|48.72|48.5|3
1733516670000|2024-12-06 20:24:30|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733516680000|2024-12-06 20:24:40|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1733516690000|2024-12-06 20:24:50|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733516700000|2024-12-06 20:25:00|48.72|48.5|48.72|48.5|48.72|48.5|48.71|48.49|3
1733516710000|2024-12-06 20:25:10|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733516720000|2024-12-06 20:25:20|48.7|48.48|48.68|48.46|48.7|48.48|48.68|48.46|3
1733516730000|2024-12-06 20:25:30|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733516760000|2024-12-06 20:26:00|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733516780000|2024-12-06 20:26:20|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733516790000|2024-12-06 20:26:30|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733516810000|2024-12-06 20:26:50|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733516820000|2024-12-06 20:27:00|48.67|48.45|48.65|48.43|48.67|48.45|48.65|48.43|2
1733516830000|2024-12-06 20:27:10|48.66|48.44|48.62|48.4|48.66|48.44|48.62|48.4|5
1733516840000|2024-12-06 20:27:20|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|2
1733516850000|2024-12-06 20:27:30|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733516860000|2024-12-06 20:27:40|48.63|48.41|48.66|48.44|48.66|48.44|48.63|48.41|2
1733516870000|2024-12-06 20:27:50|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733516880000|2024-12-06 20:28:00|48.64|48.42|48.62|48.4|48.65|48.43|48.62|48.4|5
1733516890000|2024-12-06 20:28:10|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733516930000|2024-12-06 20:28:50|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1733516940000|2024-12-06 20:29:00|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|4
1733516950000|2024-12-06 20:29:10|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733516970000|2024-12-06 20:29:30|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733517000000|2024-12-06 20:30:00|48.56|48.34|48.53|48.31|48.56|48.34|48.53|48.31|4
1733517010000|2024-12-06 20:30:10|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733517020000|2024-12-06 20:30:20|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1733517030000|2024-12-06 20:30:30|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733517040000|2024-12-06 20:30:40|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733517060000|2024-12-06 20:31:00|48.5|48.28|48.5|48.28|48.5|48.28|48.49|48.27|3
1733517080000|2024-12-06 20:31:20|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733517090000|2024-12-06 20:31:30|48.48|48.26|48.46|48.24|48.48|48.26|48.46|48.24|4
1733517100000|2024-12-06 20:31:40|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733517110000|2024-12-06 20:31:50|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733517120000|2024-12-06 20:32:00|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733517130000|2024-12-06 20:32:10|48.45|48.23|48.47|48.25|48.47|48.25|48.45|48.23|3
1733517140000|2024-12-06 20:32:20|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|2
1733517150000|2024-12-06 20:32:30|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|2
1733517170000|2024-12-06 20:32:50|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1733517180000|2024-12-06 20:33:00|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1733517190000|2024-12-06 20:33:10|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733517200000|2024-12-06 20:33:20|48.51|48.29|48.49|48.27|48.51|48.29|48.49|48.27|3
1733517210000|2024-12-06 20:33:30|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733517220000|2024-12-06 20:33:40|48.51|48.29|48.51|48.29|48.51|48.29|48.5|48.28|3
1733517310000|2024-12-06 20:35:10|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733517340000|2024-12-06 20:35:40|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1733517360000|2024-12-06 20:36:00|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1733517370000|2024-12-06 20:36:10|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733517400000|2024-12-06 20:36:40|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733517410000|2024-12-06 20:36:50|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733517430000|2024-12-06 20:37:10|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733517440000|2024-12-06 20:37:20|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733517470000|2024-12-06 20:37:50|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733517480000|2024-12-06 20:38:00|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733517500000|2024-12-06 20:38:20|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1733517520000|2024-12-06 20:38:40|48.57|48.35|48.55|48.33|48.57|48.35|48.55|48.33|3
1733517530000|2024-12-06 20:38:50|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733517540000|2024-12-06 20:39:00|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733517550000|2024-12-06 20:39:10|48.53|48.31|48.51|48.29|48.53|48.31|48.5|48.28|5
1733517560000|2024-12-06 20:39:20|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733517570000|2024-12-06 20:39:30|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733517590000|2024-12-06 20:39:50|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733517600000|2024-12-06 20:40:00|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1733517620000|2024-12-06 20:40:20|48.59|48.37|48.65|48.43|48.65|48.43|48.59|48.37|5
1733517630000|2024-12-06 20:40:30|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1733517640000|2024-12-06 20:40:40|48.66|48.44|48.66|48.44|48.66|48.44|48.65|48.43|3
1733517650000|2024-12-06 20:40:50|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1733517660000|2024-12-06 20:41:00|48.69|48.47|48.71|48.49|48.71|48.49|48.69|48.47|3
1733517680000|2024-12-06 20:41:20|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733517690000|2024-12-06 20:41:30|48.71|48.49|48.71|48.49|48.72|48.5|48.71|48.49|5
1733517700000|2024-12-06 20:41:40|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|6
1733517730000|2024-12-06 20:42:10|48.69|48.47|48.66|48.44|48.69|48.47|48.66|48.44|3
1733517740000|2024-12-06 20:42:20|48.65|48.43|48.62|48.4|48.65|48.43|48.62|48.4|4
1733517750000|2024-12-06 20:42:30|48.63|48.41|48.63|48.41|48.63|48.41|48.62|48.4|3
1733517760000|2024-12-06 20:42:40|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1733517770000|2024-12-06 20:42:50|48.64|48.42|48.64|48.42|48.65|48.43|48.64|48.42|3
1733517780000|2024-12-06 20:43:00|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733517790000|2024-12-06 20:43:10|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733517800000|2024-12-06 20:43:20|48.66|48.44|48.69|48.47|48.69|48.47|48.66|48.44|3
1733517820000|2024-12-06 20:43:40|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|6
1733517830000|2024-12-06 20:43:50|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733517840000|2024-12-06 20:44:00|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1733517860000|2024-12-06 20:44:20|48.67|48.45|48.67|48.45|48.67|48.45|48.66|48.44|3
1733517870000|2024-12-06 20:44:30|48.66|48.44|48.64|48.42|48.66|48.44|48.64|48.42|3
1733517880000|2024-12-06 20:44:40|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733517890000|2024-12-06 20:44:50|48.62|48.4|48.62|48.4|48.63|48.41|48.62|48.4|3
1733517900000|2024-12-06 20:45:00|48.63|48.41|48.63|48.41|48.63|48.41|48.62|48.4|3
1733517910000|2024-12-06 20:45:10|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733517920000|2024-12-06 20:45:20|48.64|48.42|48.64|48.42|48.64|48.42|48.63|48.41|3
1733517930000|2024-12-06 20:45:30|48.63|48.41|48.61|48.39|48.63|48.41|48.61|48.39|3
1733517940000|2024-12-06 20:45:40|48.62|48.4|48.64|48.42|48.64|48.42|48.61|48.39|7
1733517950000|2024-12-06 20:45:50|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733517960000|2024-12-06 20:46:00|48.66|48.44|48.63|48.41|48.66|48.44|48.63|48.41|3
1733517970000|2024-12-06 20:46:10|48.62|48.4|48.59|48.37|48.62|48.4|48.59|48.37|4
1733517980000|2024-12-06 20:46:20|48.6|48.38|48.58|48.36|48.6|48.38|48.58|48.36|3
1733517990000|2024-12-06 20:46:30|48.57|48.35|48.57|48.35|48.58|48.36|48.56|48.34|5
1733518000000|2024-12-06 20:46:40|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|2
1733518010000|2024-12-06 20:46:50|48.6|48.38|48.62|48.4|48.62|48.4|48.59|48.37|3
1733518020000|2024-12-06 20:47:00|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733518040000|2024-12-06 20:47:20|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|2
1733518050000|2024-12-06 20:47:30|48.61|48.39|48.6|48.38|48.62|48.4|48.6|48.38|4
1733518070000|2024-12-06 20:47:50|48.61|48.39|48.62|48.4|48.62|48.4|48.6|48.38|4
1733518080000|2024-12-06 20:48:00|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733518090000|2024-12-06 20:48:10|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1733518100000|2024-12-06 20:48:20|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733518110000|2024-12-06 20:48:30|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733518140000|2024-12-06 20:49:00|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733518160000|2024-12-06 20:49:20|48.6|48.38|48.57|48.35|48.6|48.38|48.57|48.35|3
1733518170000|2024-12-06 20:49:30|48.56|48.34|48.55|48.33|48.57|48.35|48.55|48.33|4
1733518180000|2024-12-06 20:49:40|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1733518190000|2024-12-06 20:49:50|48.56|48.34|48.54|48.32|48.56|48.34|48.54|48.32|3
1733518200000|2024-12-06 20:50:00|48.53|48.31|48.5|48.28|48.53|48.31|48.5|48.28|3
1733518210000|2024-12-06 20:50:10|48.49|48.27|48.47|48.25|48.49|48.27|48.47|48.25|3
1733518220000|2024-12-06 20:50:20|48.46|48.24|48.41|48.19|48.46|48.24|48.4|48.18|8
1733518230000|2024-12-06 20:50:30|48.43|48.21|48.44|48.22|48.44|48.22|48.43|48.21|2
1733518240000|2024-12-06 20:50:40|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733518250000|2024-12-06 20:50:50|48.47|48.25|48.5|48.28|48.5|48.28|48.47|48.25|4
1733518260000|2024-12-06 20:51:00|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1733518270000|2024-12-06 20:51:10|48.53|48.31|48.56|48.34|48.56|48.34|48.53|48.31|3
1733518280000|2024-12-06 20:51:20|48.57|48.35|48.55|48.33|48.57|48.35|48.55|48.33|3
1733518290000|2024-12-06 20:51:30|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733518300000|2024-12-06 20:51:40|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|4
1733518310000|2024-12-06 20:51:50|48.55|48.33|48.53|48.31|48.56|48.34|48.53|48.31|5
1733518320000|2024-12-06 20:52:00|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733518330000|2024-12-06 20:52:10|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733518350000|2024-12-06 20:52:30|48.55|48.33|48.54|48.32|48.55|48.33|48.54|48.32|2
1733518360000|2024-12-06 20:52:40|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1733518380000|2024-12-06 20:53:00|48.51|48.29|48.46|48.24|48.51|48.29|48.46|48.24|7
1733518390000|2024-12-06 20:53:10|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733518400000|2024-12-06 20:53:20|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733518410000|2024-12-06 20:53:30|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733518420000|2024-12-06 20:53:40|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733518430000|2024-12-06 20:53:50|48.51|48.29|48.53|48.31|48.53|48.31|48.51|48.29|2
1733518440000|2024-12-06 20:54:00|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733518450000|2024-12-06 20:54:10|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733518480000|2024-12-06 20:54:40|48.52|48.3|48.5|48.28|48.52|48.3|48.49|48.27|5
1733518490000|2024-12-06 20:54:50|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733518510000|2024-12-06 20:55:10|48.52|48.3|48.53|48.31|48.54|48.32|48.52|48.3|4
1733518530000|2024-12-06 20:55:30|48.54|48.32|48.54|48.32|48.55|48.33|48.53|48.31|5
1733518540000|2024-12-06 20:55:40|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733518560000|2024-12-06 20:56:00|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733518570000|2024-12-06 20:56:10|48.56|48.34|48.58|48.36|48.58|48.36|48.56|48.34|3
1733518580000|2024-12-06 20:56:20|48.61|48.39|48.65|48.43|48.65|48.43|48.61|48.39|4
1733518590000|2024-12-06 20:56:30|48.66|48.44|48.68|48.46|48.68|48.46|48.66|48.44|3
1733518600000|2024-12-06 20:56:40|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733518610000|2024-12-06 20:56:50|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733518620000|2024-12-06 20:57:00|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733518630000|2024-12-06 20:57:10|48.71|48.49|48.73|48.51|48.74|48.52|48.71|48.49|5
1733518640000|2024-12-06 20:57:20|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733518650000|2024-12-06 20:57:30|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733518660000|2024-12-06 20:57:40|48.69|48.47|48.67|48.45|48.69|48.47|48.66|48.44|3
1733518680000|2024-12-06 20:58:00|48.68|48.46|48.68|48.46|48.68|48.46|48.67|48.45|3
1733518700000|2024-12-06 20:58:20|48.69|48.47|48.69|48.47|48.72|48.5|48.69|48.47|5
1733518710000|2024-12-06 20:58:30|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733518720000|2024-12-06 20:58:40|48.7|48.48|48.68|48.46|48.7|48.48|48.68|48.46|3
1733518730000|2024-12-06 20:58:50|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|6
1733518740000|2024-12-06 20:59:00|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733518770000|2024-12-06 20:59:30|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733518780000|2024-12-06 20:59:40|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733518790000|2024-12-06 20:59:50|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733518800000|2024-12-06 21:00:00|48.65|48.43|48.63|48.41|48.66|48.44|48.63|48.41|5
1733518810000|2024-12-06 21:00:10|48.64|48.42|48.61|48.39|48.64|48.42|48.61|48.39|4
1733518820000|2024-12-06 21:00:20|48.6|48.38|48.62|48.4|48.62|48.4|48.6|48.38|3
1733518840000|2024-12-06 21:00:40|48.63|48.41|48.59|48.37|48.63|48.41|48.59|48.37|8
1733518850000|2024-12-06 21:00:50|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733518860000|2024-12-06 21:01:00|48.59|48.37|48.57|48.35|48.59|48.37|48.57|48.35|3
1733518870000|2024-12-06 21:01:10|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|4
1733518880000|2024-12-06 21:01:20|48.6|48.38|48.65|48.43|48.65|48.43|48.6|48.38|5
1733518890000|2024-12-06 21:01:30|48.64|48.42|48.62|48.4|48.64|48.42|48.62|48.4|3
1733518900000|2024-12-06 21:01:40|48.61|48.39|48.59|48.37|48.61|48.39|48.59|48.37|3
1733518910000|2024-12-06 21:01:50|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733518920000|2024-12-06 21:02:00|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733518930000|2024-12-06 21:02:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733518940000|2024-12-06 21:02:20|48.58|48.36|48.58|48.36|48.59|48.37|48.58|48.36|7
1733518950000|2024-12-06 21:02:30|48.59|48.37|48.63|48.41|48.63|48.41|48.59|48.37|4
1733518960000|2024-12-06 21:02:40|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733518970000|2024-12-06 21:02:50|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733518980000|2024-12-06 21:03:00|48.62|48.4|48.6|48.38|48.62|48.4|48.6|48.38|2
1733518990000|2024-12-06 21:03:10|48.59|48.37|48.58|48.36|48.59|48.37|48.58|48.36|2
1733519000000|2024-12-06 21:03:20|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733519020000|2024-12-06 21:03:40|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|2
1733519030000|2024-12-06 21:03:50|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733519040000|2024-12-06 21:04:00|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1733519050000|2024-12-06 21:04:10|48.59|48.37|48.61|48.39|48.62|48.4|48.59|48.37|5
1733519080000|2024-12-06 21:04:40|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1733519090000|2024-12-06 21:04:50|48.6|48.38|48.58|48.36|48.6|48.38|48.58|48.36|3
1733519100000|2024-12-06 21:05:00|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733519110000|2024-12-06 21:05:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733519140000|2024-12-06 21:05:40|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733519150000|2024-12-06 21:05:50|48.56|48.34|48.54|48.32|48.56|48.34|48.54|48.32|3
1733519160000|2024-12-06 21:06:00|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1733519170000|2024-12-06 21:06:10|48.58|48.36|48.59|48.37|48.6|48.38|48.58|48.36|5
1733519180000|2024-12-06 21:06:20|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733519190000|2024-12-06 21:06:30|48.62|48.4|48.63|48.41|48.64|48.42|48.62|48.4|4
1733519200000|2024-12-06 21:06:40|48.62|48.4|48.62|48.4|48.63|48.41|48.62|48.4|3
1733519220000|2024-12-06 21:07:00|48.63|48.41|48.63|48.41|48.64|48.42|48.63|48.41|5
1733519230000|2024-12-06 21:07:10|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733519240000|2024-12-06 21:07:20|48.63|48.41|48.63|48.41|48.63|48.41|48.62|48.4|3
1733519260000|2024-12-06 21:07:40|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733519270000|2024-12-06 21:07:50|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733519280000|2024-12-06 21:08:00|48.66|48.44|48.65|48.43|48.67|48.45|48.65|48.43|6
1733519290000|2024-12-06 21:08:10|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733519310000|2024-12-06 21:08:30|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1733519320000|2024-12-06 21:08:40|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1733519360000|2024-12-06 21:09:20|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|2
1733519400000|2024-12-06 21:10:00|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733519420000|2024-12-06 21:10:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733519430000|2024-12-06 21:10:30|48.77|48.55|48.79|48.57|48.79|48.57|48.77|48.55|3
1733519450000|2024-12-06 21:10:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733519460000|2024-12-06 21:11:00|48.81|48.59|48.84|48.62|48.84|48.62|48.81|48.59|4
1733519470000|2024-12-06 21:11:10|48.85|48.63|48.85|48.63|48.86|48.64|48.85|48.63|3
1733519480000|2024-12-06 21:11:20|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733519500000|2024-12-06 21:11:40|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733519510000|2024-12-06 21:11:50|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733519520000|2024-12-06 21:12:00|48.83|48.61|48.86|48.64|48.86|48.64|48.83|48.61|4
1733519530000|2024-12-06 21:12:10|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1733519540000|2024-12-06 21:12:20|48.89|48.67|48.91|48.69|48.91|48.69|48.89|48.67|2
1733519550000|2024-12-06 21:12:30|48.92|48.7|49|48.78|49|48.78|48.92|48.7|7
1733519560000|2024-12-06 21:12:40|48.98|48.76|49|48.78|49|48.78|48.98|48.76|3
1733519570000|2024-12-06 21:12:50|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733519590000|2024-12-06 21:13:10|49.04|48.82|49.08|48.86|49.08|48.86|49.04|48.82|5
1733519600000|2024-12-06 21:13:20|49.07|48.85|49.08|48.86|49.09|48.87|49.07|48.85|4
1733519610000|2024-12-06 21:13:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733519620000|2024-12-06 21:13:40|49.1|48.88|49.15|48.93|49.16|48.94|49.1|48.88|7
1733519630000|2024-12-06 21:13:50|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733519640000|2024-12-06 21:14:00|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733519650000|2024-12-06 21:14:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733519660000|2024-12-06 21:14:20|49.14|48.92|49.14|48.92|49.14|48.92|49.13|48.91|5
1733519670000|2024-12-06 21:14:30|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|4
1733519690000|2024-12-06 21:14:50|49.13|48.91|49.08|48.86|49.13|48.91|49.08|48.86|5
1733519700000|2024-12-06 21:15:00|49.09|48.87|49.03|48.81|49.09|48.87|49.03|48.81|6
1733519710000|2024-12-06 21:15:10|49.02|48.8|48.97|48.75|49.03|48.81|48.97|48.75|8
1733519720000|2024-12-06 21:15:20|48.95|48.73|48.93|48.71|48.95|48.73|48.93|48.71|3
1733519730000|2024-12-06 21:15:30|48.92|48.7|48.89|48.67|48.92|48.7|48.88|48.66|5
1733519740000|2024-12-06 21:15:40|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733519750000|2024-12-06 21:15:50|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733519760000|2024-12-06 21:16:00|48.85|48.63|48.83|48.61|48.85|48.63|48.83|48.61|3
1733519770000|2024-12-06 21:16:10|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733519780000|2024-12-06 21:16:20|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733519790000|2024-12-06 21:16:30|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733519800000|2024-12-06 21:16:40|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733519810000|2024-12-06 21:16:50|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733519820000|2024-12-06 21:17:00|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733519830000|2024-12-06 21:17:10|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|3
1733519840000|2024-12-06 21:17:20|48.84|48.62|48.84|48.62|48.85|48.63|48.84|48.62|7
1733519850000|2024-12-06 21:17:30|48.83|48.61|48.82|48.6|48.83|48.61|48.81|48.59|3
1733519860000|2024-12-06 21:17:40|48.81|48.59|48.81|48.59|48.82|48.6|48.81|48.59|3
1733519870000|2024-12-06 21:17:50|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733519880000|2024-12-06 21:18:00|48.76|48.54|48.78|48.56|48.78|48.56|48.76|48.54|3
1733519890000|2024-12-06 21:18:10|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733519910000|2024-12-06 21:18:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733519920000|2024-12-06 21:18:40|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733519930000|2024-12-06 21:18:50|48.84|48.62|48.91|48.69|48.91|48.69|48.84|48.62|6
1733519940000|2024-12-06 21:19:00|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733519950000|2024-12-06 21:19:10|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733519960000|2024-12-06 21:19:20|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733519970000|2024-12-06 21:19:30|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733519980000|2024-12-06 21:19:40|48.85|48.63|48.87|48.65|48.87|48.65|48.85|48.63|4
1733520020000|2024-12-06 21:20:20|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|4
1733520030000|2024-12-06 21:20:30|48.86|48.64|48.86|48.64|48.87|48.65|48.86|48.64|3
1733520050000|2024-12-06 21:20:50|48.87|48.65|48.87|48.65|48.87|48.65|48.86|48.64|3
1733520060000|2024-12-06 21:21:00|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733520070000|2024-12-06 21:21:10|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1733520080000|2024-12-06 21:21:20|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733520100000|2024-12-06 21:21:40|48.86|48.64|48.83|48.61|48.86|48.64|48.83|48.61|4
1733520110000|2024-12-06 21:21:50|48.82|48.6|48.84|48.62|48.84|48.62|48.82|48.6|5
1733520120000|2024-12-06 21:22:00|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733520130000|2024-12-06 21:22:10|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|2
1733520140000|2024-12-06 21:22:20|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733520150000|2024-12-06 21:22:30|48.87|48.65|48.87|48.65|48.87|48.65|48.86|48.64|3
1733520160000|2024-12-06 21:22:40|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|2
1733520170000|2024-12-06 21:22:50|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733520180000|2024-12-06 21:23:00|48.87|48.65|48.87|48.65|48.87|48.65|48.86|48.64|3
1733520190000|2024-12-06 21:23:10|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733520200000|2024-12-06 21:23:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733520210000|2024-12-06 21:23:30|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733520220000|2024-12-06 21:23:40|48.83|48.61|48.83|48.61|48.83|48.61|48.82|48.6|5
1733520250000|2024-12-06 21:24:10|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733520260000|2024-12-06 21:24:20|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733520300000|2024-12-06 21:25:00|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733520310000|2024-12-06 21:25:10|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733520340000|2024-12-06 21:25:40|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733520350000|2024-12-06 21:25:50|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733520360000|2024-12-06 21:26:00|48.73|48.51|48.67|48.45|48.73|48.51|48.67|48.45|6
1733520370000|2024-12-06 21:26:10|48.69|48.47|48.68|48.46|48.7|48.48|48.68|48.46|4
1733520380000|2024-12-06 21:26:20|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733520400000|2024-12-06 21:26:40|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1733520410000|2024-12-06 21:26:50|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733520420000|2024-12-06 21:27:00|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733520440000|2024-12-06 21:27:20|48.69|48.47|48.68|48.46|48.69|48.47|48.67|48.45|4
1733520450000|2024-12-06 21:27:30|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733520480000|2024-12-06 21:28:00|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733520500000|2024-12-06 21:28:20|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733520510000|2024-12-06 21:28:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733520530000|2024-12-06 21:28:50|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733520540000|2024-12-06 21:29:00|48.71|48.49|48.71|48.49|48.71|48.49|48.7|48.48|3
1733520550000|2024-12-06 21:29:10|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733520580000|2024-12-06 21:29:40|48.69|48.47|48.69|48.47|48.7|48.48|48.69|48.47|3
1733520590000|2024-12-06 21:29:50|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733520600000|2024-12-06 21:30:00|48.66|48.44|48.67|48.45|48.68|48.46|48.66|48.44|4
1733520610000|2024-12-06 21:30:10|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733520640000|2024-12-06 21:30:40|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1733520660000|2024-12-06 21:31:00|48.67|48.45|48.67|48.45|48.67|48.45|48.66|48.44|3
1733520680000|2024-12-06 21:31:20|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733520700000|2024-12-06 21:31:40|48.68|48.46|48.68|48.46|48.68|48.46|48.67|48.45|3
1733520710000|2024-12-06 21:31:50|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733520720000|2024-12-06 21:32:00|48.68|48.46|48.67|48.45|48.69|48.47|48.67|48.45|4
1733520730000|2024-12-06 21:32:10|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733520740000|2024-12-06 21:32:20|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733520780000|2024-12-06 21:33:00|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733520800000|2024-12-06 21:33:20|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733520830000|2024-12-06 21:33:50|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1733520870000|2024-12-06 21:34:30|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1733520890000|2024-12-06 21:34:50|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1733520900000|2024-12-06 21:35:00|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733520910000|2024-12-06 21:35:10|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733520920000|2024-12-06 21:35:20|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733520930000|2024-12-06 21:35:30|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733520940000|2024-12-06 21:35:40|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733520950000|2024-12-06 21:35:50|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733520960000|2024-12-06 21:36:00|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|4
1733520970000|2024-12-06 21:36:10|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1733520990000|2024-12-06 21:36:30|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733521010000|2024-12-06 21:36:50|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733521030000|2024-12-06 21:37:10|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1733521040000|2024-12-06 21:37:20|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|4
1733521050000|2024-12-06 21:37:30|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733521060000|2024-12-06 21:37:40|48.55|48.33|48.55|48.33|48.56|48.34|48.55|48.33|3
1733521070000|2024-12-06 21:37:50|48.54|48.32|48.53|48.31|48.54|48.32|48.53|48.31|2
1733521080000|2024-12-06 21:38:00|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733521110000|2024-12-06 21:38:30|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733521140000|2024-12-06 21:39:00|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733521190000|2024-12-06 21:39:50|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|2
1733521200000|2024-12-06 21:40:00|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733521220000|2024-12-06 21:40:20|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|4
1733521250000|2024-12-06 21:40:50|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1733521260000|2024-12-06 21:41:00|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733521270000|2024-12-06 21:41:10|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733521280000|2024-12-06 21:41:20|48.47|48.25|48.47|48.25|48.47|48.25|48.46|48.24|3
1733521290000|2024-12-06 21:41:30|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|2
1733521370000|2024-12-06 21:42:50|48.5|48.28|48.56|48.34|48.56|48.34|48.5|48.28|5
1733521400000|2024-12-06 21:43:20|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1733521410000|2024-12-06 21:43:30|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733521420000|2024-12-06 21:43:40|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|2
1733521430000|2024-12-06 21:43:50|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733521440000|2024-12-06 21:44:00|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733521450000|2024-12-06 21:44:10|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733521460000|2024-12-06 21:44:20|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733521500000|2024-12-06 21:45:00|48.53|48.31|48.51|48.29|48.53|48.31|48.51|48.29|3
1733521510000|2024-12-06 21:45:10|48.5|48.28|48.5|48.28|48.5|48.28|48.49|48.27|3
1733521520000|2024-12-06 21:45:20|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733521560000|2024-12-06 21:46:00|48.52|48.3|48.52|48.3|48.52|48.3|48.51|48.29|5
1733521600000|2024-12-06 21:46:40|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1733521610000|2024-12-06 21:46:50|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733521630000|2024-12-06 21:47:10|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733521640000|2024-12-06 21:47:20|48.52|48.3|48.5|48.28|48.52|48.3|48.5|48.28|3
1733521650000|2024-12-06 21:47:30|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733521660000|2024-12-06 21:47:40|48.47|48.25|48.45|48.23|48.47|48.25|48.45|48.23|3
1733521670000|2024-12-06 21:47:50|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733521690000|2024-12-06 21:48:10|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733521700000|2024-12-06 21:48:20|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733521730000|2024-12-06 21:48:50|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733521760000|2024-12-06 21:49:20|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733521790000|2024-12-06 21:49:50|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733521840000|2024-12-06 21:50:40|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733521850000|2024-12-06 21:50:50|48.39|48.17|48.37|48.15|48.39|48.17|48.37|48.15|2
1733521860000|2024-12-06 21:51:00|48.38|48.16|48.41|48.19|48.41|48.19|48.38|48.16|3
1733521870000|2024-12-06 21:51:10|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733521880000|2024-12-06 21:51:20|48.41|48.19|48.39|48.17|48.41|48.19|48.39|48.17|3
1733521890000|2024-12-06 21:51:30|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733521900000|2024-12-06 21:51:40|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733521920000|2024-12-06 21:52:00|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733521930000|2024-12-06 21:52:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733521950000|2024-12-06 21:52:30|48.38|48.16|48.37|48.15|48.38|48.16|48.37|48.15|6
1733521960000|2024-12-06 21:52:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733521990000|2024-12-06 21:53:10|48.4|48.18|48.4|48.18|48.41|48.19|48.4|48.18|3
1733522000000|2024-12-06 21:53:20|48.39|48.17|48.38|48.16|48.39|48.17|48.37|48.15|4
1733522010000|2024-12-06 21:53:30|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733522020000|2024-12-06 21:53:40|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|4
1733522030000|2024-12-06 21:53:50|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733522040000|2024-12-06 21:54:00|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733522070000|2024-12-06 21:54:30|48.36|48.14|48.31|48.09|48.36|48.14|48.31|48.09|2
1733522090000|2024-12-06 21:54:50|48.3|48.08|48.27|48.05|48.3|48.08|48.27|48.05|3
1733522110000|2024-12-06 21:55:10|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|2
1733522120000|2024-12-06 21:55:20|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733522130000|2024-12-06 21:55:30|48.28|48.06|48.25|48.03|48.28|48.06|48.25|48.03|3
1733522140000|2024-12-06 21:55:40|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733522150000|2024-12-06 21:55:50|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733522160000|2024-12-06 21:56:00|48.24|48.02|48.24|48.02|48.24|48.02|48.23|48.01|7
1733522170000|2024-12-06 21:56:10|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|4
1733522180000|2024-12-06 21:56:20|48.24|48.02|48.23|48.01|48.25|48.03|48.23|48.01|4
1733558400000|2024-12-07 08:00:00|48.53|48.31|48.5|48.28|48.53|48.31|48.5|48.28|3
1733558410000|2024-12-07 08:00:10|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733558420000|2024-12-07 08:00:20|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733558430000|2024-12-07 08:00:30|48.49|48.27|48.49|48.27|48.5|48.28|48.49|48.27|3
1733558450000|2024-12-07 08:00:50|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733558460000|2024-12-07 08:01:00|48.48|48.26|48.46|48.24|48.48|48.26|48.46|48.24|3
1733558470000|2024-12-07 08:01:10|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|2
1733558480000|2024-12-07 08:01:20|48.49|48.27|48.52|48.3|48.52|48.3|48.49|48.27|2
1733558490000|2024-12-07 08:01:30|48.53|48.31|48.53|48.31|48.54|48.32|48.53|48.31|5
1733558510000|2024-12-07 08:01:50|48.5|48.28|48.48|48.26|48.5|48.28|48.48|48.26|5
1733558520000|2024-12-07 08:02:00|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733558530000|2024-12-07 08:02:10|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733558540000|2024-12-07 08:02:20|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733558550000|2024-12-07 08:02:30|48.48|48.26|48.51|48.29|48.51|48.29|48.48|48.26|3
1733558570000|2024-12-07 08:02:50|48.52|48.3|48.52|48.3|48.52|48.3|48.51|48.29|3
1733558580000|2024-12-07 08:03:00|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733558590000|2024-12-07 08:03:10|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733558600000|2024-12-07 08:03:20|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733558620000|2024-12-07 08:03:40|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733558630000|2024-12-07 08:03:50|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733558690000|2024-12-07 08:04:50|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1733558710000|2024-12-07 08:05:10|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1733558720000|2024-12-07 08:05:20|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1733558730000|2024-12-07 08:05:30|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733558740000|2024-12-07 08:05:40|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733558760000|2024-12-07 08:06:00|48.52|48.3|48.52|48.3|48.52|48.3|48.51|48.29|3
1733558770000|2024-12-07 08:06:10|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733558780000|2024-12-07 08:06:20|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|2
1733558790000|2024-12-07 08:06:30|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733558800000|2024-12-07 08:06:40|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|4
1733558810000|2024-12-07 08:06:50|48.48|48.26|48.45|48.23|48.48|48.26|48.45|48.23|3
1733558820000|2024-12-07 08:07:00|48.44|48.22|48.45|48.23|48.45|48.23|48.43|48.21|3
1733558830000|2024-12-07 08:07:10|48.43|48.21|48.46|48.24|48.46|48.24|48.43|48.21|5
1733558840000|2024-12-07 08:07:20|48.45|48.23|48.44|48.22|48.46|48.24|48.44|48.22|4
1733558850000|2024-12-07 08:07:30|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|4
1733558870000|2024-12-07 08:07:50|48.42|48.2|48.45|48.23|48.45|48.23|48.42|48.2|3
1733558880000|2024-12-07 08:08:00|48.43|48.21|48.44|48.22|48.45|48.23|48.41|48.19|8
1733558890000|2024-12-07 08:08:10|48.43|48.21|48.44|48.22|48.44|48.22|48.42|48.2|6
1733558900000|2024-12-07 08:08:20|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733558910000|2024-12-07 08:08:30|48.44|48.22|48.44|48.22|48.44|48.22|48.43|48.21|7
1733558930000|2024-12-07 08:08:50|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733558950000|2024-12-07 08:09:10|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733558960000|2024-12-07 08:09:20|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733558980000|2024-12-07 08:09:40|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733559000000|2024-12-07 08:10:00|48.36|48.14|48.34|48.12|48.36|48.14|48.34|48.12|3
1733559010000|2024-12-07 08:10:10|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733559020000|2024-12-07 08:10:20|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|4
1733559030000|2024-12-07 08:10:30|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1733559050000|2024-12-07 08:10:50|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733559060000|2024-12-07 08:11:00|48.37|48.15|48.36|48.14|48.37|48.15|48.35|48.13|3
1733559070000|2024-12-07 08:11:10|48.37|48.15|48.4|48.18|48.4|48.18|48.37|48.15|4
1733559080000|2024-12-07 08:11:20|48.43|48.21|48.45|48.23|48.45|48.23|48.43|48.21|2
1733559090000|2024-12-07 08:11:30|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733559100000|2024-12-07 08:11:40|48.43|48.21|48.43|48.21|48.43|48.21|48.42|48.2|3
1733559110000|2024-12-07 08:11:50|48.42|48.2|48.42|48.2|48.43|48.21|48.42|48.2|3
1733559120000|2024-12-07 08:12:00|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|4
1733559130000|2024-12-07 08:12:10|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733559140000|2024-12-07 08:12:20|48.4|48.18|48.41|48.19|48.41|48.19|48.39|48.17|4
1733559190000|2024-12-07 08:13:10|48.4|48.18|48.4|48.18|48.4|48.18|48.39|48.17|5
1733559200000|2024-12-07 08:13:20|48.41|48.19|48.44|48.22|48.44|48.22|48.41|48.19|4
1733559210000|2024-12-07 08:13:30|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733559220000|2024-12-07 08:13:40|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733559230000|2024-12-07 08:13:50|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733559240000|2024-12-07 08:14:00|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733559250000|2024-12-07 08:14:10|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1733559260000|2024-12-07 08:14:20|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733559280000|2024-12-07 08:14:40|48.41|48.19|48.41|48.19|48.42|48.2|48.41|48.19|3
1733559300000|2024-12-07 08:15:00|48.4|48.18|48.4|48.18|48.4|48.18|48.39|48.17|3
1733559310000|2024-12-07 08:15:10|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733559320000|2024-12-07 08:15:20|48.39|48.17|48.38|48.16|48.39|48.17|48.37|48.15|4
1733559330000|2024-12-07 08:15:30|48.39|48.17|48.37|48.15|48.39|48.17|48.37|48.15|5
1733559340000|2024-12-07 08:15:40|48.36|48.14|48.33|48.11|48.36|48.14|48.33|48.11|4
1733559350000|2024-12-07 08:15:50|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733559360000|2024-12-07 08:16:00|48.33|48.11|48.36|48.14|48.36|48.14|48.33|48.11|4
1733559370000|2024-12-07 08:16:10|48.35|48.13|48.33|48.11|48.35|48.13|48.33|48.11|3
1733559380000|2024-12-07 08:16:20|48.32|48.1|48.32|48.1|48.32|48.1|48.31|48.09|3
1733559390000|2024-12-07 08:16:30|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1733559400000|2024-12-07 08:16:40|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733559410000|2024-12-07 08:16:50|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733559420000|2024-12-07 08:17:00|48.39|48.17|48.4|48.18|48.4|48.18|48.39|48.17|2
1733559430000|2024-12-07 08:17:10|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1733559440000|2024-12-07 08:17:20|48.41|48.19|48.38|48.16|48.41|48.19|48.38|48.16|4
1733559450000|2024-12-07 08:17:30|48.37|48.15|48.35|48.13|48.37|48.15|48.35|48.13|3
1733559460000|2024-12-07 08:17:40|48.33|48.11|48.3|48.08|48.33|48.11|48.3|48.08|4
1733559470000|2024-12-07 08:17:50|48.28|48.06|48.31|48.09|48.32|48.1|48.28|48.06|4
1733559480000|2024-12-07 08:18:00|48.34|48.12|48.34|48.12|48.36|48.14|48.34|48.12|5
1733559490000|2024-12-07 08:18:10|48.35|48.13|48.32|48.1|48.35|48.13|48.32|48.1|3
1733559500000|2024-12-07 08:18:20|48.33|48.11|48.29|48.07|48.34|48.12|48.29|48.07|5
1733559510000|2024-12-07 08:18:30|48.3|48.08|48.32|48.1|48.33|48.11|48.3|48.08|5
1733559520000|2024-12-07 08:18:40|48.31|48.09|48.3|48.08|48.32|48.1|48.3|48.08|4
1733559530000|2024-12-07 08:18:50|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733559540000|2024-12-07 08:19:00|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733559550000|2024-12-07 08:19:10|48.27|48.05|48.23|48.01|48.27|48.05|48.23|48.01|5
1733559560000|2024-12-07 08:19:20|48.22|48|48.2|47.98|48.22|48|48.2|47.98|3
1733559570000|2024-12-07 08:19:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733559580000|2024-12-07 08:19:40|48.2|47.98|48.2|47.98|48.2|47.98|48.19|47.97|3
1733559590000|2024-12-07 08:19:50|48.19|47.97|48.19|47.97|48.19|47.97|48.18|47.96|3
1733559600000|2024-12-07 08:20:00|48.18|47.96|48.2|47.98|48.2|47.98|48.18|47.96|3
1733559610000|2024-12-07 08:20:10|48.22|48|48.22|48|48.23|48.01|48.22|48|5
1733559620000|2024-12-07 08:20:20|48.23|48.01|48.22|48|48.23|48.01|48.22|48|4
1733559630000|2024-12-07 08:20:30|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733559640000|2024-12-07 08:20:40|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1733559650000|2024-12-07 08:20:50|48.19|47.97|48.25|48.03|48.25|48.03|48.19|47.97|5
1733559670000|2024-12-07 08:21:10|48.26|48.04|48.25|48.03|48.26|48.04|48.24|48.02|3
1733559680000|2024-12-07 08:21:20|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733559700000|2024-12-07 08:21:40|48.25|48.03|48.25|48.03|48.25|48.03|48.24|48.02|3
1733559710000|2024-12-07 08:21:50|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733559720000|2024-12-07 08:22:00|48.24|48.02|48.24|48.02|48.24|48.02|48.23|48.01|5
1733559740000|2024-12-07 08:22:20|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|2
1733559760000|2024-12-07 08:22:40|48.25|48.03|48.25|48.03|48.26|48.04|48.25|48.03|3
1733559770000|2024-12-07 08:22:50|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733559780000|2024-12-07 08:23:00|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733559790000|2024-12-07 08:23:10|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|2
1733559800000|2024-12-07 08:23:20|48.29|48.07|48.32|48.1|48.32|48.1|48.29|48.07|3
1733559810000|2024-12-07 08:23:30|48.34|48.12|48.37|48.15|48.37|48.15|48.34|48.12|4
1733559820000|2024-12-07 08:23:40|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733559830000|2024-12-07 08:23:50|48.42|48.2|48.45|48.23|48.45|48.23|48.42|48.2|4
1733559840000|2024-12-07 08:24:00|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733559850000|2024-12-07 08:24:10|48.47|48.25|48.5|48.28|48.5|48.28|48.47|48.25|4
1733559860000|2024-12-07 08:24:20|48.51|48.29|48.56|48.34|48.56|48.34|48.51|48.29|4
1733559870000|2024-12-07 08:24:30|48.57|48.35|48.64|48.42|48.66|48.44|48.57|48.35|6
1733559880000|2024-12-07 08:24:40|48.61|48.39|48.58|48.36|48.61|48.39|48.57|48.35|5
1733559890000|2024-12-07 08:24:50|48.59|48.37|48.66|48.44|48.66|48.44|48.59|48.37|6
1733559900000|2024-12-07 08:25:00|48.67|48.45|48.72|48.5|48.73|48.51|48.67|48.45|8
1733559910000|2024-12-07 08:25:10|48.73|48.51|48.75|48.53|48.75|48.53|48.73|48.51|3
1733559920000|2024-12-07 08:25:20|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733559930000|2024-12-07 08:25:30|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733559940000|2024-12-07 08:25:40|48.72|48.5|48.69|48.47|48.72|48.5|48.69|48.47|3
1733559960000|2024-12-07 08:26:00|48.68|48.46|48.74|48.52|48.74|48.52|48.68|48.46|7
1733559970000|2024-12-07 08:26:10|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733559990000|2024-12-07 08:26:30|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733560010000|2024-12-07 08:26:50|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733560030000|2024-12-07 08:27:10|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733560040000|2024-12-07 08:27:20|48.8|48.58|48.77|48.55|48.8|48.58|48.77|48.55|6
1733560050000|2024-12-07 08:27:30|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733560060000|2024-12-07 08:27:40|48.76|48.54|48.76|48.54|48.76|48.54|48.74|48.52|4
1733560070000|2024-12-07 08:27:50|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733560080000|2024-12-07 08:28:00|48.76|48.54|48.73|48.51|48.76|48.54|48.73|48.51|3
1733560090000|2024-12-07 08:28:10|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733560100000|2024-12-07 08:28:20|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733560110000|2024-12-07 08:28:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733560120000|2024-12-07 08:28:40|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733560140000|2024-12-07 08:29:00|48.7|48.48|48.72|48.5|48.72|48.5|48.7|48.48|3
1733560150000|2024-12-07 08:29:10|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1733560160000|2024-12-07 08:29:20|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|2
1733560170000|2024-12-07 08:29:30|48.73|48.51|48.71|48.49|48.73|48.51|48.71|48.49|3
1733560180000|2024-12-07 08:29:40|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733560210000|2024-12-07 08:30:10|48.74|48.52|48.72|48.5|48.74|48.52|48.72|48.5|3
1733560220000|2024-12-07 08:30:20|48.73|48.51|48.73|48.51|48.73|48.51|48.72|48.5|3
1733560230000|2024-12-07 08:30:30|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733560240000|2024-12-07 08:30:40|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733560250000|2024-12-07 08:30:50|48.74|48.52|48.73|48.51|48.74|48.52|48.72|48.5|4
1733560260000|2024-12-07 08:31:00|48.74|48.52|48.76|48.54|48.76|48.54|48.74|48.52|3
1733560270000|2024-12-07 08:31:10|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733560280000|2024-12-07 08:31:20|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733560300000|2024-12-07 08:31:40|48.81|48.59|48.83|48.61|48.85|48.63|48.81|48.59|4
1733560310000|2024-12-07 08:31:50|48.82|48.6|48.79|48.57|48.82|48.6|48.79|48.57|4
1733560320000|2024-12-07 08:32:00|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733560330000|2024-12-07 08:32:10|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733560340000|2024-12-07 08:32:20|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733560350000|2024-12-07 08:32:30|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733560360000|2024-12-07 08:32:40|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|4
1733560380000|2024-12-07 08:33:00|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733560390000|2024-12-07 08:33:10|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733560400000|2024-12-07 08:33:20|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733560410000|2024-12-07 08:33:30|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733560420000|2024-12-07 08:33:40|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733560430000|2024-12-07 08:33:50|48.83|48.61|48.83|48.61|48.83|48.61|48.82|48.6|3
1733560440000|2024-12-07 08:34:00|48.84|48.62|48.84|48.62|48.85|48.63|48.84|48.62|3
1733560450000|2024-12-07 08:34:10|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733560460000|2024-12-07 08:34:20|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733560480000|2024-12-07 08:34:40|48.88|48.66|48.91|48.69|48.91|48.69|48.88|48.66|3
1733560520000|2024-12-07 08:35:20|48.9|48.68|48.92|48.7|48.92|48.7|48.9|48.68|2
1733560580000|2024-12-07 08:36:20|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733560590000|2024-12-07 08:36:30|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733560600000|2024-12-07 08:36:40|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733560610000|2024-12-07 08:36:50|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733560620000|2024-12-07 08:37:00|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733560630000|2024-12-07 08:37:10|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733560650000|2024-12-07 08:37:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733560660000|2024-12-07 08:37:40|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733560670000|2024-12-07 08:37:50|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1733560680000|2024-12-07 08:38:00|48.94|48.72|48.97|48.75|48.97|48.75|48.94|48.72|2
1733560690000|2024-12-07 08:38:10|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1733560700000|2024-12-07 08:38:20|48.96|48.74|48.96|48.74|48.97|48.75|48.96|48.74|3
1733560710000|2024-12-07 08:38:30|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733560720000|2024-12-07 08:38:40|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|4
1733560730000|2024-12-07 08:38:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733560740000|2024-12-07 08:39:00|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733560750000|2024-12-07 08:39:10|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733560760000|2024-12-07 08:39:20|49|48.78|49|48.78|49|48.78|48.99|48.77|3
1733560770000|2024-12-07 08:39:30|48.99|48.77|48.97|48.75|48.99|48.77|48.97|48.75|3
1733560780000|2024-12-07 08:39:40|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733560790000|2024-12-07 08:39:50|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733560800000|2024-12-07 08:40:00|48.99|48.77|49.01|48.79|49.01|48.79|48.98|48.76|5
1733560810000|2024-12-07 08:40:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733560820000|2024-12-07 08:40:20|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733560830000|2024-12-07 08:40:30|49.02|48.8|49|48.78|49.02|48.8|49|48.78|3
1733560840000|2024-12-07 08:40:40|48.99|48.77|49.01|48.79|49.01|48.79|48.97|48.75|7
1733560850000|2024-12-07 08:40:50|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|4
1733560860000|2024-12-07 08:41:00|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733560870000|2024-12-07 08:41:10|49.02|48.8|49|48.78|49.02|48.8|49|48.78|3
1733560890000|2024-12-07 08:41:30|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733560910000|2024-12-07 08:41:50|49.01|48.79|48.99|48.77|49.01|48.79|48.99|48.77|2
1733560920000|2024-12-07 08:42:00|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1733560960000|2024-12-07 08:42:40|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733560990000|2024-12-07 08:43:10|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733561000000|2024-12-07 08:43:20|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|4
1733561010000|2024-12-07 08:43:30|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733561030000|2024-12-07 08:43:50|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733561040000|2024-12-07 08:44:00|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733561050000|2024-12-07 08:44:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733561070000|2024-12-07 08:44:30|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733561090000|2024-12-07 08:44:50|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733561100000|2024-12-07 08:45:00|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733561110000|2024-12-07 08:45:10|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733561120000|2024-12-07 08:45:20|48.86|48.64|48.9|48.68|48.9|48.68|48.86|48.64|4
1733561130000|2024-12-07 08:45:30|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733561140000|2024-12-07 08:45:40|48.94|48.72|48.95|48.73|48.96|48.74|48.93|48.71|6
1733561150000|2024-12-07 08:45:50|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733561160000|2024-12-07 08:46:00|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733561180000|2024-12-07 08:46:20|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733561190000|2024-12-07 08:46:30|48.91|48.69|48.95|48.73|48.95|48.73|48.91|48.69|6
1733561230000|2024-12-07 08:47:10|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733561250000|2024-12-07 08:47:30|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733561260000|2024-12-07 08:47:40|48.93|48.71|48.91|48.69|48.93|48.71|48.91|48.69|3
1733561280000|2024-12-07 08:48:00|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733561320000|2024-12-07 08:48:40|48.9|48.68|48.9|48.68|48.9|48.68|48.89|48.67|3
1733561330000|2024-12-07 08:48:50|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|2
1733561340000|2024-12-07 08:49:00|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|4
1733561350000|2024-12-07 08:49:10|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|4
1733561370000|2024-12-07 08:49:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733561390000|2024-12-07 08:49:50|48.84|48.62|48.84|48.62|48.84|48.62|48.83|48.61|3
1733561400000|2024-12-07 08:50:00|48.85|48.63|48.83|48.61|48.86|48.64|48.83|48.61|5
1733561410000|2024-12-07 08:50:10|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733561420000|2024-12-07 08:50:20|48.86|48.64|48.84|48.62|48.86|48.64|48.84|48.62|2
1733561430000|2024-12-07 08:50:30|48.85|48.63|48.84|48.62|48.86|48.64|48.84|48.62|4
1733561440000|2024-12-07 08:50:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733561450000|2024-12-07 08:50:50|48.86|48.64|48.86|48.64|48.86|48.64|48.85|48.63|3
1733561470000|2024-12-07 08:51:10|48.9|48.68|48.92|48.7|48.92|48.7|48.9|48.68|3
1733561480000|2024-12-07 08:51:20|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733561490000|2024-12-07 08:51:30|48.9|48.68|48.91|48.69|48.91|48.69|48.89|48.67|4
1733561500000|2024-12-07 08:51:40|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1733561510000|2024-12-07 08:51:50|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|4
1733561520000|2024-12-07 08:52:00|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733561530000|2024-12-07 08:52:10|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733561540000|2024-12-07 08:52:20|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1733561550000|2024-12-07 08:52:30|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733561570000|2024-12-07 08:52:50|48.91|48.69|48.89|48.67|48.91|48.69|48.89|48.67|3
1733561580000|2024-12-07 08:53:00|48.9|48.68|48.84|48.62|48.9|48.68|48.84|48.62|5
1733561600000|2024-12-07 08:53:20|48.83|48.61|48.81|48.59|48.83|48.61|48.81|48.59|3
1733561610000|2024-12-07 08:53:30|48.82|48.6|48.82|48.6|48.82|48.6|48.81|48.59|3
1733561620000|2024-12-07 08:53:40|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733561630000|2024-12-07 08:53:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733561640000|2024-12-07 08:54:00|48.79|48.57|48.75|48.53|48.79|48.57|48.75|48.53|5
1733561660000|2024-12-07 08:54:20|48.74|48.52|48.75|48.53|48.75|48.53|48.73|48.51|4
1733561670000|2024-12-07 08:54:30|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733561690000|2024-12-07 08:54:50|48.77|48.55|48.77|48.55|48.77|48.55|48.76|48.54|3
1733561700000|2024-12-07 08:55:00|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|4
1733561710000|2024-12-07 08:55:10|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1733561720000|2024-12-07 08:55:20|48.78|48.56|48.78|48.56|48.78|48.56|48.77|48.55|3
1733561730000|2024-12-07 08:55:30|48.79|48.57|48.77|48.55|48.79|48.57|48.77|48.55|2
1733561740000|2024-12-07 08:55:40|48.76|48.54|48.77|48.55|48.77|48.55|48.76|48.54|2
1733561760000|2024-12-07 08:56:00|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733561770000|2024-12-07 08:56:10|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733561780000|2024-12-07 08:56:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733561790000|2024-12-07 08:56:30|48.75|48.53|48.75|48.53|48.75|48.53|48.74|48.52|3
1733561820000|2024-12-07 08:57:00|48.74|48.52|48.74|48.52|48.75|48.53|48.74|48.52|5
1733561830000|2024-12-07 08:57:10|48.73|48.51|48.72|48.5|48.74|48.52|48.71|48.49|5
1733561840000|2024-12-07 08:57:20|48.73|48.51|48.72|48.5|48.75|48.53|48.72|48.5|5
1733561850000|2024-12-07 08:57:30|48.73|48.51|48.73|48.51|48.74|48.52|48.73|48.51|3
1733561860000|2024-12-07 08:57:40|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733561870000|2024-12-07 08:57:50|48.75|48.53|48.66|48.44|48.75|48.53|48.66|48.44|8
1733561880000|2024-12-07 08:58:00|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733561890000|2024-12-07 08:58:10|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733561900000|2024-12-07 08:58:20|48.61|48.39|48.59|48.37|48.61|48.39|48.59|48.37|2
1733561910000|2024-12-07 08:58:30|48.58|48.36|48.56|48.34|48.58|48.36|48.55|48.33|4
1733561930000|2024-12-07 08:58:50|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1733561950000|2024-12-07 08:59:10|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1733561960000|2024-12-07 08:59:20|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|4
1733561970000|2024-12-07 08:59:30|48.59|48.37|48.58|48.36|48.59|48.37|48.58|48.36|2
1733561980000|2024-12-07 08:59:40|48.59|48.37|48.63|48.41|48.63|48.41|48.59|48.37|4
1733561990000|2024-12-07 08:59:50|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733562000000|2024-12-07 09:00:00|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733562010000|2024-12-07 09:00:10|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733562050000|2024-12-07 09:00:50|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1733562060000|2024-12-07 09:01:00|48.68|48.46|48.72|48.5|48.72|48.5|48.68|48.46|4
1733562070000|2024-12-07 09:01:10|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733562080000|2024-12-07 09:01:20|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|2
1733562110000|2024-12-07 09:01:50|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|2
1733562120000|2024-12-07 09:02:00|48.74|48.52|48.74|48.52|48.75|48.53|48.74|48.52|3
1733562130000|2024-12-07 09:02:10|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733562140000|2024-12-07 09:02:20|48.76|48.54|48.8|48.58|48.8|48.58|48.76|48.54|4
1733562150000|2024-12-07 09:02:30|48.81|48.59|48.85|48.63|48.85|48.63|48.81|48.59|3
1733562170000|2024-12-07 09:02:50|48.84|48.62|48.85|48.63|48.85|48.63|48.83|48.61|4
1733562180000|2024-12-07 09:03:00|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|3
1733562190000|2024-12-07 09:03:10|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733562200000|2024-12-07 09:03:20|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733562240000|2024-12-07 09:04:00|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733562260000|2024-12-07 09:04:20|48.83|48.61|48.81|48.59|48.83|48.61|48.81|48.59|5
1733562270000|2024-12-07 09:04:30|48.82|48.6|48.82|48.6|48.82|48.6|48.81|48.59|5
1733562290000|2024-12-07 09:04:50|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733562300000|2024-12-07 09:05:00|48.82|48.6|48.81|48.59|48.83|48.61|48.81|48.59|4
1733562310000|2024-12-07 09:05:10|48.82|48.6|48.82|48.6|48.82|48.6|48.81|48.59|3
1733562320000|2024-12-07 09:05:20|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733562330000|2024-12-07 09:05:30|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|4
1733562350000|2024-12-07 09:05:50|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733562360000|2024-12-07 09:06:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733562370000|2024-12-07 09:06:10|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733562380000|2024-12-07 09:06:20|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733562400000|2024-12-07 09:06:40|48.85|48.63|48.82|48.6|48.85|48.63|48.82|48.6|4
1733562410000|2024-12-07 09:06:50|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733562420000|2024-12-07 09:07:00|48.82|48.6|48.84|48.62|48.84|48.62|48.82|48.6|3
1733562430000|2024-12-07 09:07:10|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733562440000|2024-12-07 09:07:20|48.84|48.62|48.87|48.65|48.87|48.65|48.84|48.62|4
1733562470000|2024-12-07 09:07:50|48.89|48.67|48.91|48.69|48.91|48.69|48.89|48.67|3
1733562480000|2024-12-07 09:08:00|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733562530000|2024-12-07 09:08:50|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733562540000|2024-12-07 09:09:00|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733562550000|2024-12-07 09:09:10|48.89|48.67|48.9|48.68|48.9|48.68|48.89|48.67|4
1733562560000|2024-12-07 09:09:20|48.91|48.69|48.9|48.68|48.91|48.69|48.89|48.67|5
1733562570000|2024-12-07 09:09:30|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733562580000|2024-12-07 09:09:40|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733562620000|2024-12-07 09:10:20|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733562630000|2024-12-07 09:10:30|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733562650000|2024-12-07 09:10:50|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733562660000|2024-12-07 09:11:00|48.93|48.71|48.93|48.71|48.93|48.71|48.92|48.7|3
1733562670000|2024-12-07 09:11:10|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733562710000|2024-12-07 09:11:50|48.92|48.7|48.9|48.68|48.92|48.7|48.9|48.68|3
1733562720000|2024-12-07 09:12:00|48.91|48.69|48.89|48.67|48.91|48.69|48.89|48.67|3
1733562730000|2024-12-07 09:12:10|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733562740000|2024-12-07 09:12:20|48.88|48.66|48.89|48.67|48.89|48.67|48.87|48.65|3
1733562750000|2024-12-07 09:12:30|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733562790000|2024-12-07 09:13:10|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733562810000|2024-12-07 09:13:30|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1733562840000|2024-12-07 09:14:00|48.9|48.68|48.88|48.66|48.9|48.68|48.87|48.65|4
1733562850000|2024-12-07 09:14:10|48.87|48.65|48.86|48.64|48.88|48.66|48.86|48.64|4
1733562860000|2024-12-07 09:14:20|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733562870000|2024-12-07 09:14:30|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733562890000|2024-12-07 09:14:50|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733562910000|2024-12-07 09:15:10|48.87|48.65|48.89|48.67|48.89|48.67|48.87|48.65|3
1733562920000|2024-12-07 09:15:20|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733562930000|2024-12-07 09:15:30|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733562950000|2024-12-07 09:15:50|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733562960000|2024-12-07 09:16:00|48.91|48.69|48.9|48.68|48.91|48.69|48.89|48.67|4
1733562980000|2024-12-07 09:16:20|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733562990000|2024-12-07 09:16:30|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733563010000|2024-12-07 09:16:50|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733563020000|2024-12-07 09:17:00|48.9|48.68|48.92|48.7|48.92|48.7|48.9|48.68|3
1733563030000|2024-12-07 09:17:10|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733563040000|2024-12-07 09:17:20|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733563050000|2024-12-07 09:17:30|48.92|48.7|48.92|48.7|48.92|48.7|48.91|48.69|3
1733563060000|2024-12-07 09:17:40|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733563080000|2024-12-07 09:18:00|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733563110000|2024-12-07 09:18:30|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733563240000|2024-12-07 09:20:40|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733563310000|2024-12-07 09:21:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733563330000|2024-12-07 09:22:10|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733563350000|2024-12-07 09:22:30|48.93|48.71|48.92|48.7|48.94|48.72|48.92|48.7|4
1733563360000|2024-12-07 09:22:40|48.91|48.69|48.91|48.69|48.92|48.7|48.91|48.69|5
1733563370000|2024-12-07 09:22:50|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733563380000|2024-12-07 09:23:00|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733563390000|2024-12-07 09:23:10|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733563420000|2024-12-07 09:23:40|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|2
1733563430000|2024-12-07 09:23:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733563440000|2024-12-07 09:24:00|48.96|48.74|48.94|48.72|48.96|48.74|48.94|48.72|3
1733563460000|2024-12-07 09:24:20|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733563470000|2024-12-07 09:24:30|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733563480000|2024-12-07 09:24:40|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733563490000|2024-12-07 09:24:50|48.95|48.73|48.94|48.72|48.96|48.74|48.94|48.72|3
1733563500000|2024-12-07 09:25:00|48.93|48.71|48.91|48.69|48.93|48.71|48.91|48.69|2
1733563510000|2024-12-07 09:25:10|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733563520000|2024-12-07 09:25:20|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1733563530000|2024-12-07 09:25:30|48.93|48.71|48.95|48.73|48.95|48.73|48.93|48.71|3
1733563550000|2024-12-07 09:25:50|48.94|48.72|48.92|48.7|48.94|48.72|48.92|48.7|2
1733563560000|2024-12-07 09:26:00|48.91|48.69|48.91|48.69|48.92|48.7|48.91|48.69|3
1733563570000|2024-12-07 09:26:10|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|4
1733563580000|2024-12-07 09:26:20|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1733563590000|2024-12-07 09:26:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733563600000|2024-12-07 09:26:40|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733563610000|2024-12-07 09:26:50|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733563620000|2024-12-07 09:27:00|48.97|48.75|48.95|48.73|48.97|48.75|48.95|48.73|2
1733563630000|2024-12-07 09:27:10|48.96|48.74|48.94|48.72|48.96|48.74|48.94|48.72|5
1733563640000|2024-12-07 09:27:20|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1733563650000|2024-12-07 09:27:30|48.96|48.74|48.94|48.72|48.96|48.74|48.94|48.72|5
1733563660000|2024-12-07 09:27:40|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733563680000|2024-12-07 09:28:00|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733563700000|2024-12-07 09:28:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733563710000|2024-12-07 09:28:30|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733563720000|2024-12-07 09:28:40|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|6
1733563730000|2024-12-07 09:28:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733563740000|2024-12-07 09:29:00|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|4
1733563750000|2024-12-07 09:29:10|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733563760000|2024-12-07 09:29:20|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1733563770000|2024-12-07 09:29:30|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733563780000|2024-12-07 09:29:40|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733563800000|2024-12-07 09:30:00|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733563820000|2024-12-07 09:30:20|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733563830000|2024-12-07 09:30:30|49|48.78|49|48.78|49|48.78|49|48.78|1
1733563840000|2024-12-07 09:30:40|49.01|48.79|49.05|48.83|49.05|48.83|49.01|48.79|5
1733563870000|2024-12-07 09:31:10|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733563900000|2024-12-07 09:31:40|49.03|48.81|48.98|48.76|49.03|48.81|48.98|48.76|5
1733563910000|2024-12-07 09:31:50|49|48.78|49|48.78|49|48.78|49|48.78|1
1733563920000|2024-12-07 09:32:00|49.01|48.79|49.01|48.79|49.02|48.8|49|48.78|6
1733563930000|2024-12-07 09:32:10|49|48.78|49.01|48.79|49.01|48.79|49|48.78|2
1733563940000|2024-12-07 09:32:20|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733563950000|2024-12-07 09:32:30|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733563960000|2024-12-07 09:32:40|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733563970000|2024-12-07 09:32:50|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733564020000|2024-12-07 09:33:40|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733564030000|2024-12-07 09:33:50|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733564040000|2024-12-07 09:34:00|49.09|48.87|49.12|48.9|49.13|48.91|49.09|48.87|4
1733564050000|2024-12-07 09:34:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733564060000|2024-12-07 09:34:20|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733564070000|2024-12-07 09:34:30|49.15|48.93|49.12|48.9|49.15|48.93|49.12|48.9|3
1733564090000|2024-12-07 09:34:50|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733564100000|2024-12-07 09:35:00|49.11|48.89|49.09|48.87|49.11|48.89|49.09|48.87|2
1733564110000|2024-12-07 09:35:10|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733564120000|2024-12-07 09:35:20|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|4
1733564130000|2024-12-07 09:35:30|49.09|48.87|49.12|48.9|49.12|48.9|49.09|48.87|3
1733564140000|2024-12-07 09:35:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733564150000|2024-12-07 09:35:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733564160000|2024-12-07 09:36:00|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733564170000|2024-12-07 09:36:10|49.11|48.89|49.05|48.83|49.11|48.89|49.05|48.83|6
1733564180000|2024-12-07 09:36:20|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733564190000|2024-12-07 09:36:30|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|4
1733564200000|2024-12-07 09:36:40|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733564210000|2024-12-07 09:36:50|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|3
1733564220000|2024-12-07 09:37:00|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733564230000|2024-12-07 09:37:10|49.06|48.84|49.06|48.84|49.06|48.84|49.05|48.83|3
1733564240000|2024-12-07 09:37:20|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733564250000|2024-12-07 09:37:30|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733564260000|2024-12-07 09:37:40|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733564270000|2024-12-07 09:37:50|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733564280000|2024-12-07 09:38:00|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733564290000|2024-12-07 09:38:10|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733564300000|2024-12-07 09:38:20|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|3
1733564310000|2024-12-07 09:38:30|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733564320000|2024-12-07 09:38:40|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733564330000|2024-12-07 09:38:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733564340000|2024-12-07 09:39:00|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733564350000|2024-12-07 09:39:10|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733564360000|2024-12-07 09:39:20|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733564380000|2024-12-07 09:39:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733564390000|2024-12-07 09:39:50|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733564400000|2024-12-07 09:40:00|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733564410000|2024-12-07 09:40:10|49.11|48.89|49.09|48.87|49.12|48.9|49.09|48.87|4
1733564420000|2024-12-07 09:40:20|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1733564430000|2024-12-07 09:40:30|49.1|48.88|49.13|48.91|49.13|48.91|49.1|48.88|2
1733564450000|2024-12-07 09:40:50|49.12|48.9|49.11|48.89|49.13|48.91|49.11|48.89|4
1733564460000|2024-12-07 09:41:00|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733564470000|2024-12-07 09:41:10|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733564480000|2024-12-07 09:41:20|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733564490000|2024-12-07 09:41:30|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733564500000|2024-12-07 09:41:40|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733564510000|2024-12-07 09:41:50|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733564520000|2024-12-07 09:42:00|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733564530000|2024-12-07 09:42:10|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733564540000|2024-12-07 09:42:20|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|2
1733564550000|2024-12-07 09:42:30|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|5
1733564560000|2024-12-07 09:42:40|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1733564570000|2024-12-07 09:42:50|49.02|48.8|49.01|48.79|49.03|48.81|49.01|48.79|4
1733564580000|2024-12-07 09:43:00|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733564590000|2024-12-07 09:43:10|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733564600000|2024-12-07 09:43:20|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733564610000|2024-12-07 09:43:30|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733564620000|2024-12-07 09:43:40|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733564630000|2024-12-07 09:43:50|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733564640000|2024-12-07 09:44:00|48.98|48.76|49.02|48.8|49.02|48.8|48.98|48.76|3
1733564650000|2024-12-07 09:44:10|49.03|48.81|49.05|48.83|49.05|48.83|49.03|48.81|3
1733564660000|2024-12-07 09:44:20|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733564670000|2024-12-07 09:44:30|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1733564690000|2024-12-07 09:44:50|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733564700000|2024-12-07 09:45:00|49.08|48.86|49.05|48.83|49.08|48.86|49.05|48.83|3
1733564710000|2024-12-07 09:45:10|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1733564720000|2024-12-07 09:45:20|49.02|48.8|49|48.78|49.02|48.8|49|48.78|3
1733564730000|2024-12-07 09:45:30|49.01|48.79|49.03|48.81|49.03|48.81|49.01|48.79|3
1733564740000|2024-12-07 09:45:40|49.04|48.82|49.04|48.82|49.05|48.83|49.04|48.82|5
1733564750000|2024-12-07 09:45:50|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|2
1733564760000|2024-12-07 09:46:00|49.07|48.85|49.09|48.87|49.09|48.87|49.07|48.85|3
1733564770000|2024-12-07 09:46:10|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733564780000|2024-12-07 09:46:20|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733564790000|2024-12-07 09:46:30|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733564800000|2024-12-07 09:46:40|49.08|48.86|49.06|48.84|49.08|48.86|49.06|48.84|3
1733564810000|2024-12-07 09:46:50|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733564820000|2024-12-07 09:47:00|49.06|48.84|49.1|48.88|49.1|48.88|49.04|48.82|5
1733564830000|2024-12-07 09:47:10|49.12|48.9|49.15|48.93|49.15|48.93|49.12|48.9|4
1733564840000|2024-12-07 09:47:20|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|3
1733564850000|2024-12-07 09:47:30|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733564860000|2024-12-07 09:47:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733564870000|2024-12-07 09:47:50|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733564880000|2024-12-07 09:48:00|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733564890000|2024-12-07 09:48:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733564900000|2024-12-07 09:48:20|49.1|48.88|49.1|48.88|49.11|48.89|49.1|48.88|3
1733564910000|2024-12-07 09:48:30|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733564920000|2024-12-07 09:48:40|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733564930000|2024-12-07 09:48:50|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1733564940000|2024-12-07 09:49:00|49.07|48.85|49.07|48.85|49.08|48.86|49.07|48.85|3
1733564950000|2024-12-07 09:49:10|49.06|48.84|49.02|48.8|49.06|48.84|49.02|48.8|5
1733564960000|2024-12-07 09:49:20|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733564970000|2024-12-07 09:49:30|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733564980000|2024-12-07 09:49:40|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1733564990000|2024-12-07 09:49:50|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1733565000000|2024-12-07 09:50:00|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733565010000|2024-12-07 09:50:10|48.99|48.77|48.99|48.77|48.99|48.77|48.98|48.76|3
1733565020000|2024-12-07 09:50:20|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|6
1733565030000|2024-12-07 09:50:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733565050000|2024-12-07 09:50:50|48.99|48.77|49|48.78|49|48.78|48.98|48.76|4
1733565060000|2024-12-07 09:51:00|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733565070000|2024-12-07 09:51:10|49.02|48.8|49.06|48.84|49.06|48.84|49.02|48.8|4
1733565080000|2024-12-07 09:51:20|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733565100000|2024-12-07 09:51:40|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733565110000|2024-12-07 09:51:50|49.04|48.82|49.04|48.82|49.05|48.83|49.04|48.82|3
1733565120000|2024-12-07 09:52:00|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733565130000|2024-12-07 09:52:10|49.04|48.82|49.06|48.84|49.06|48.84|49.04|48.82|5
1733565140000|2024-12-07 09:52:20|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733565150000|2024-12-07 09:52:30|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733565160000|2024-12-07 09:52:40|49.02|48.8|49.02|48.8|49.03|48.81|49.02|48.8|3
1733565170000|2024-12-07 09:52:50|49.03|48.81|49.06|48.84|49.06|48.84|49.03|48.81|4
1733565180000|2024-12-07 09:53:00|49.07|48.85|49.09|48.87|49.09|48.87|49.07|48.85|2
1733565190000|2024-12-07 09:53:10|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733565220000|2024-12-07 09:53:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733565230000|2024-12-07 09:53:50|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733565240000|2024-12-07 09:54:00|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733565250000|2024-12-07 09:54:10|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733565290000|2024-12-07 09:54:50|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733565300000|2024-12-07 09:55:00|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733565310000|2024-12-07 09:55:10|49.09|48.87|49.09|48.87|49.1|48.88|49.09|48.87|3
1733565320000|2024-12-07 09:55:20|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733565330000|2024-12-07 09:55:30|49.08|48.86|49.08|48.86|49.09|48.87|49.07|48.85|5
1733565340000|2024-12-07 09:55:40|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733565350000|2024-12-07 09:55:50|49.06|48.84|49.08|48.86|49.08|48.86|49.06|48.84|5
1733565360000|2024-12-07 09:56:00|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1733565370000|2024-12-07 09:56:10|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|3
1733565380000|2024-12-07 09:56:20|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733565410000|2024-12-07 09:56:50|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733565420000|2024-12-07 09:57:00|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733565430000|2024-12-07 09:57:10|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733565450000|2024-12-07 09:57:30|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733565480000|2024-12-07 09:58:00|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733565490000|2024-12-07 09:58:10|49.12|48.9|49.12|48.9|49.13|48.91|49.12|48.9|3
1733565510000|2024-12-07 09:58:30|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733565520000|2024-12-07 09:58:40|49.14|48.92|49.14|48.92|49.14|48.92|49.13|48.91|5
1733565550000|2024-12-07 09:59:10|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733565590000|2024-12-07 09:59:50|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733565610000|2024-12-07 10:00:10|49.14|48.92|49.11|48.89|49.14|48.92|49.11|48.89|3
1733565620000|2024-12-07 10:00:20|49.12|48.9|49.1|48.88|49.12|48.9|49.1|48.88|3
1733565630000|2024-12-07 10:00:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733565640000|2024-12-07 10:00:40|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733565650000|2024-12-07 10:00:50|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733565660000|2024-12-07 10:01:00|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733565670000|2024-12-07 10:01:10|49.12|48.9|49.14|48.92|49.14|48.92|49.12|48.9|3
1733565680000|2024-12-07 10:01:20|49.13|48.91|49.13|48.91|49.14|48.92|49.13|48.91|3
1733565690000|2024-12-07 10:01:30|49.12|48.9|49.11|48.89|49.13|48.91|49.11|48.89|4
1733565700000|2024-12-07 10:01:40|49.12|48.9|49.09|48.87|49.12|48.9|49.09|48.87|4
1733565710000|2024-12-07 10:01:50|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733565720000|2024-12-07 10:02:00|49.03|48.81|49.05|48.83|49.05|48.83|49.02|48.8|6
1733565740000|2024-12-07 10:02:20|49.04|48.82|49.01|48.79|49.04|48.82|49.01|48.79|3
1733565750000|2024-12-07 10:02:30|49|48.78|49|48.78|49|48.78|49|48.78|1
1733565760000|2024-12-07 10:02:40|49.01|48.79|49.01|48.79|49.02|48.8|49.01|48.79|3
1733565770000|2024-12-07 10:02:50|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1733565780000|2024-12-07 10:03:00|49|48.78|49.01|48.79|49.02|48.8|49|48.78|4
1733565790000|2024-12-07 10:03:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733565800000|2024-12-07 10:03:20|49.03|48.81|49.03|48.81|49.04|48.82|49.03|48.81|3
1733565810000|2024-12-07 10:03:30|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1733565820000|2024-12-07 10:03:40|49|48.78|49|48.78|49|48.78|49|48.78|1
1733565830000|2024-12-07 10:03:50|48.99|48.77|48.99|48.77|48.99|48.77|48.98|48.76|3
1733565840000|2024-12-07 10:04:00|49|48.78|49.01|48.79|49.01|48.79|49|48.78|2
1733565860000|2024-12-07 10:04:20|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733565880000|2024-12-07 10:04:40|49.01|48.79|48.98|48.76|49.01|48.79|48.98|48.76|5
1733565890000|2024-12-07 10:04:50|48.99|48.77|49|48.78|49|48.78|48.98|48.76|4
1733565900000|2024-12-07 10:05:00|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733565910000|2024-12-07 10:05:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733565920000|2024-12-07 10:05:20|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1733565960000|2024-12-07 10:06:00|49.03|48.81|49.02|48.8|49.03|48.81|49.01|48.79|3
1733565970000|2024-12-07 10:06:10|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1733565980000|2024-12-07 10:06:20|49.03|48.81|49.03|48.81|49.04|48.82|49.02|48.8|4
1733565990000|2024-12-07 10:06:30|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733566000000|2024-12-07 10:06:40|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1733566010000|2024-12-07 10:06:50|49.03|48.81|49.01|48.79|49.03|48.81|49.01|48.79|4
1733566030000|2024-12-07 10:07:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733566040000|2024-12-07 10:07:20|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|4
1733566050000|2024-12-07 10:07:30|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733566060000|2024-12-07 10:07:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733566070000|2024-12-07 10:07:50|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|4
1733566080000|2024-12-07 10:08:00|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733566100000|2024-12-07 10:08:20|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733566110000|2024-12-07 10:08:30|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733566120000|2024-12-07 10:08:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733566130000|2024-12-07 10:08:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733566140000|2024-12-07 10:09:00|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733566150000|2024-12-07 10:09:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733566160000|2024-12-07 10:09:20|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733566170000|2024-12-07 10:09:30|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733566180000|2024-12-07 10:09:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733566190000|2024-12-07 10:09:50|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733566200000|2024-12-07 10:10:00|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733566210000|2024-12-07 10:10:10|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733566230000|2024-12-07 10:10:30|49.1|48.88|49.1|48.88|49.11|48.89|49.1|48.88|3
1733566240000|2024-12-07 10:10:40|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|4
1733566250000|2024-12-07 10:10:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733566270000|2024-12-07 10:11:10|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733566280000|2024-12-07 10:11:20|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|3
1733566290000|2024-12-07 10:11:30|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733566300000|2024-12-07 10:11:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733566310000|2024-12-07 10:11:50|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733566320000|2024-12-07 10:12:00|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733566330000|2024-12-07 10:12:10|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733566360000|2024-12-07 10:12:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733566370000|2024-12-07 10:12:50|49.12|48.9|49.1|48.88|49.12|48.9|49.1|48.88|3
1733566380000|2024-12-07 10:13:00|49.09|48.87|49.07|48.85|49.09|48.87|49.07|48.85|3
1733566400000|2024-12-07 10:13:20|49.08|48.86|49.08|48.86|49.08|48.86|49.07|48.85|3
1733566410000|2024-12-07 10:13:30|49.07|48.85|49.07|48.85|49.08|48.86|49.07|48.85|3
1733566420000|2024-12-07 10:13:40|49.08|48.86|49.08|48.86|49.08|48.86|49.07|48.85|3
1733566430000|2024-12-07 10:13:50|49.07|48.85|49.07|48.85|49.08|48.86|49.07|48.85|3
1733566440000|2024-12-07 10:14:00|49.06|48.84|49.06|48.84|49.07|48.85|49.06|48.84|3
1733566480000|2024-12-07 10:14:40|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733566510000|2024-12-07 10:15:10|49.06|48.84|49.02|48.8|49.06|48.84|49.02|48.8|2
1733566520000|2024-12-07 10:15:20|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733566530000|2024-12-07 10:15:30|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733566540000|2024-12-07 10:15:40|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733566550000|2024-12-07 10:15:50|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733566560000|2024-12-07 10:16:00|49.02|48.8|49.02|48.8|49.03|48.81|49.02|48.8|5
1733566570000|2024-12-07 10:16:10|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733566580000|2024-12-07 10:16:20|49.03|48.81|49.01|48.79|49.04|48.82|49.01|48.79|5
1733566590000|2024-12-07 10:16:30|49|48.78|49.01|48.79|49.01|48.79|49|48.78|4
1733566600000|2024-12-07 10:16:40|49|48.78|48.99|48.77|49|48.78|48.99|48.77|4
1733566620000|2024-12-07 10:17:00|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1733566630000|2024-12-07 10:17:10|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1733566640000|2024-12-07 10:17:20|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733566650000|2024-12-07 10:17:30|48.97|48.75|48.97|48.75|48.98|48.76|48.97|48.75|3
1733566660000|2024-12-07 10:17:40|48.96|48.74|48.92|48.7|48.96|48.74|48.92|48.7|5
1733566680000|2024-12-07 10:18:00|48.91|48.69|48.91|48.69|48.92|48.7|48.91|48.69|3
1733566700000|2024-12-07 10:18:20|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733566710000|2024-12-07 10:18:30|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733566720000|2024-12-07 10:18:40|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|2
1733566760000|2024-12-07 10:19:20|48.89|48.67|48.87|48.65|48.89|48.67|48.86|48.64|5
1733566780000|2024-12-07 10:19:40|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733566810000|2024-12-07 10:20:10|48.87|48.65|48.85|48.63|48.87|48.65|48.85|48.63|3
1733566820000|2024-12-07 10:20:20|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733566830000|2024-12-07 10:20:30|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733566840000|2024-12-07 10:20:40|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733566850000|2024-12-07 10:20:50|48.82|48.6|48.82|48.6|48.83|48.61|48.82|48.6|3
1733566860000|2024-12-07 10:21:00|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733566870000|2024-12-07 10:21:10|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733566890000|2024-12-07 10:21:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733566900000|2024-12-07 10:21:40|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733566910000|2024-12-07 10:21:50|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733566920000|2024-12-07 10:22:00|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733566930000|2024-12-07 10:22:10|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733566940000|2024-12-07 10:22:20|48.83|48.61|48.85|48.63|48.85|48.63|48.82|48.6|5
1733566950000|2024-12-07 10:22:30|48.86|48.64|48.82|48.6|48.86|48.64|48.82|48.6|4
1733566960000|2024-12-07 10:22:40|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733566980000|2024-12-07 10:23:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733567040000|2024-12-07 10:24:00|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1733567050000|2024-12-07 10:24:10|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733567060000|2024-12-07 10:24:20|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733567070000|2024-12-07 10:24:30|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733567080000|2024-12-07 10:24:40|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733567090000|2024-12-07 10:24:50|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733567100000|2024-12-07 10:25:00|48.86|48.64|48.88|48.66|48.88|48.66|48.86|48.64|3
1733567110000|2024-12-07 10:25:10|48.87|48.65|48.87|48.65|48.88|48.66|48.87|48.65|3
1733567130000|2024-12-07 10:25:30|48.86|48.64|48.84|48.62|48.86|48.64|48.84|48.62|3
1733567140000|2024-12-07 10:25:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733567150000|2024-12-07 10:25:50|48.87|48.65|48.86|48.64|48.87|48.65|48.85|48.63|3
1733567160000|2024-12-07 10:26:00|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733567180000|2024-12-07 10:26:20|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733567190000|2024-12-07 10:26:30|48.85|48.63|48.85|48.63|48.86|48.64|48.85|48.63|3
1733567200000|2024-12-07 10:26:40|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|2
1733567230000|2024-12-07 10:27:10|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733567240000|2024-12-07 10:27:20|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|4
1733567250000|2024-12-07 10:27:30|48.83|48.61|48.83|48.61|48.84|48.62|48.83|48.61|3
1733567260000|2024-12-07 10:27:40|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733567300000|2024-12-07 10:28:20|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|4
1733567310000|2024-12-07 10:28:30|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733567330000|2024-12-07 10:28:50|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733567340000|2024-12-07 10:29:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733567360000|2024-12-07 10:29:20|48.83|48.61|48.83|48.61|48.83|48.61|48.82|48.6|3
1733567370000|2024-12-07 10:29:30|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1733567400000|2024-12-07 10:30:00|48.78|48.56|48.74|48.52|48.78|48.56|48.74|48.52|2
1733567420000|2024-12-07 10:30:20|48.73|48.51|48.68|48.46|48.73|48.51|48.68|48.46|4
1733567430000|2024-12-07 10:30:30|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1733567460000|2024-12-07 10:31:00|48.69|48.47|48.65|48.43|48.69|48.47|48.65|48.43|4
1733567470000|2024-12-07 10:31:10|48.66|48.44|48.68|48.46|48.68|48.46|48.66|48.44|3
1733567490000|2024-12-07 10:31:30|48.69|48.47|48.75|48.53|48.75|48.53|48.69|48.47|4
1733567520000|2024-12-07 10:32:00|48.74|48.52|48.7|48.48|48.74|48.52|48.7|48.48|4
1733567530000|2024-12-07 10:32:10|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733567540000|2024-12-07 10:32:20|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733567550000|2024-12-07 10:32:30|48.73|48.51|48.78|48.56|48.78|48.56|48.73|48.51|4
1733567560000|2024-12-07 10:32:40|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733567580000|2024-12-07 10:33:00|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733567600000|2024-12-07 10:33:20|48.79|48.57|48.8|48.58|48.8|48.58|48.79|48.57|2
1733567620000|2024-12-07 10:33:40|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733567640000|2024-12-07 10:34:00|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733567650000|2024-12-07 10:34:10|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733567670000|2024-12-07 10:34:30|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733567680000|2024-12-07 10:34:40|48.83|48.61|48.85|48.63|48.85|48.63|48.83|48.61|3
1733567690000|2024-12-07 10:34:50|48.86|48.64|48.88|48.66|48.88|48.66|48.86|48.64|3
1733567720000|2024-12-07 10:35:20|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|2
1733567730000|2024-12-07 10:35:30|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733567740000|2024-12-07 10:35:40|48.82|48.6|48.81|48.59|48.83|48.61|48.81|48.59|5
1733567750000|2024-12-07 10:35:50|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|4
1733567760000|2024-12-07 10:36:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733567780000|2024-12-07 10:36:20|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733567790000|2024-12-07 10:36:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733567800000|2024-12-07 10:36:40|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733567820000|2024-12-07 10:37:00|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733567830000|2024-12-07 10:37:10|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733567840000|2024-12-07 10:37:20|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733567870000|2024-12-07 10:37:50|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733567880000|2024-12-07 10:38:00|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733567890000|2024-12-07 10:38:10|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1733567900000|2024-12-07 10:38:20|48.8|48.58|48.8|48.58|48.81|48.59|48.8|48.58|3
1733567910000|2024-12-07 10:38:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733567920000|2024-12-07 10:38:40|48.82|48.6|48.8|48.58|48.82|48.6|48.8|48.58|5
1733567940000|2024-12-07 10:39:00|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733567950000|2024-12-07 10:39:10|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733567960000|2024-12-07 10:39:20|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733567970000|2024-12-07 10:39:30|48.78|48.56|48.78|48.56|48.79|48.57|48.78|48.56|3
1733567980000|2024-12-07 10:39:40|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733567990000|2024-12-07 10:39:50|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|4
1733568010000|2024-12-07 10:40:10|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733568020000|2024-12-07 10:40:20|48.76|48.54|48.74|48.52|48.76|48.54|48.74|48.52|3
1733568050000|2024-12-07 10:40:50|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733568060000|2024-12-07 10:41:00|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733568070000|2024-12-07 10:41:10|48.7|48.48|48.7|48.48|48.7|48.48|48.69|48.47|3
1733568090000|2024-12-07 10:41:30|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733568110000|2024-12-07 10:41:50|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733568120000|2024-12-07 10:42:00|48.68|48.46|48.7|48.48|48.7|48.48|48.68|48.46|2
1733568130000|2024-12-07 10:42:10|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733568170000|2024-12-07 10:42:50|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733568220000|2024-12-07 10:43:40|48.71|48.49|48.68|48.46|48.71|48.49|48.68|48.46|3
1733568230000|2024-12-07 10:43:50|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733568240000|2024-12-07 10:44:00|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733568250000|2024-12-07 10:44:10|48.69|48.47|48.69|48.47|48.7|48.48|48.69|48.47|3
1733568260000|2024-12-07 10:44:20|48.7|48.48|48.67|48.45|48.7|48.48|48.67|48.45|3
1733568270000|2024-12-07 10:44:30|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733568280000|2024-12-07 10:44:40|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733568290000|2024-12-07 10:44:50|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1733568300000|2024-12-07 10:45:00|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1733568310000|2024-12-07 10:45:10|48.68|48.46|48.68|48.46|48.69|48.47|48.67|48.45|5
1733568320000|2024-12-07 10:45:20|48.67|48.45|48.66|48.44|48.67|48.45|48.65|48.43|4
1733568340000|2024-12-07 10:45:40|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733568350000|2024-12-07 10:45:50|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|4
1733568360000|2024-12-07 10:46:00|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1733568370000|2024-12-07 10:46:10|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1733568380000|2024-12-07 10:46:20|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733568390000|2024-12-07 10:46:30|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733568400000|2024-12-07 10:46:40|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733568420000|2024-12-07 10:47:00|48.67|48.45|48.65|48.43|48.68|48.46|48.65|48.43|5
1733568430000|2024-12-07 10:47:10|48.64|48.42|48.64|48.42|48.65|48.43|48.64|48.42|5
1733568440000|2024-12-07 10:47:20|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733568470000|2024-12-07 10:47:50|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733568490000|2024-12-07 10:48:10|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1733568500000|2024-12-07 10:48:20|48.64|48.42|48.66|48.44|48.66|48.44|48.64|48.42|3
1733568510000|2024-12-07 10:48:30|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733568520000|2024-12-07 10:48:40|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733568530000|2024-12-07 10:48:50|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733568550000|2024-12-07 10:49:10|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733568560000|2024-12-07 10:49:20|48.64|48.42|48.64|48.42|48.65|48.43|48.64|48.42|5
1733568570000|2024-12-07 10:49:30|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733568580000|2024-12-07 10:49:40|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733568590000|2024-12-07 10:49:50|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733568600000|2024-12-07 10:50:00|48.6|48.38|48.55|48.33|48.6|48.38|48.55|48.33|7
1733568610000|2024-12-07 10:50:10|48.54|48.32|48.54|48.32|48.55|48.33|48.54|48.32|3
1733568630000|2024-12-07 10:50:30|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733568640000|2024-12-07 10:50:40|48.52|48.3|48.49|48.27|48.52|48.3|48.49|48.27|3
1733568660000|2024-12-07 10:51:00|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733568680000|2024-12-07 10:51:20|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733568710000|2024-12-07 10:51:50|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733568720000|2024-12-07 10:52:00|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733568760000|2024-12-07 10:52:40|48.44|48.22|48.42|48.2|48.44|48.22|48.42|48.2|3
1733568780000|2024-12-07 10:53:00|48.44|48.22|48.44|48.22|48.44|48.22|48.42|48.2|3
1733568790000|2024-12-07 10:53:10|48.45|48.23|48.46|48.24|48.46|48.24|48.44|48.22|4
1733568800000|2024-12-07 10:53:20|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733568810000|2024-12-07 10:53:30|48.48|48.26|48.48|48.26|48.48|48.26|48.47|48.25|3
1733568820000|2024-12-07 10:53:40|48.47|48.25|48.47|48.25|48.47|48.25|48.46|48.24|3
1733568830000|2024-12-07 10:53:50|48.48|48.26|48.48|48.26|48.48|48.26|48.47|48.25|3
1733568850000|2024-12-07 10:54:10|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|2
1733568860000|2024-12-07 10:54:20|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733568880000|2024-12-07 10:54:40|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733568890000|2024-12-07 10:54:50|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733568900000|2024-12-07 10:55:00|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|2
1733568920000|2024-12-07 10:55:20|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|2
1733568930000|2024-12-07 10:55:30|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|4
1733568940000|2024-12-07 10:55:40|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733568950000|2024-12-07 10:55:50|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733568960000|2024-12-07 10:56:00|48.5|48.28|48.51|48.29|48.51|48.29|48.5|48.28|2
1733568970000|2024-12-07 10:56:10|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733568980000|2024-12-07 10:56:20|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733569000000|2024-12-07 10:56:40|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733569010000|2024-12-07 10:56:50|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733569020000|2024-12-07 10:57:00|48.52|48.3|48.52|48.3|48.52|48.3|48.51|48.29|3
1733569030000|2024-12-07 10:57:10|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1733569040000|2024-12-07 10:57:20|48.53|48.31|48.53|48.31|48.53|48.31|48.52|48.3|5
1733569060000|2024-12-07 10:57:40|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733569080000|2024-12-07 10:58:00|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733569090000|2024-12-07 10:58:10|48.55|48.33|48.55|48.33|48.55|48.33|48.54|48.32|3
1733569100000|2024-12-07 10:58:20|48.56|48.34|48.58|48.36|48.58|48.36|48.56|48.34|3
1733569110000|2024-12-07 10:58:30|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733569120000|2024-12-07 10:58:40|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733569130000|2024-12-07 10:58:50|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|2
1733569140000|2024-12-07 10:59:00|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733569150000|2024-12-07 10:59:10|48.6|48.38|48.6|48.38|48.61|48.39|48.6|48.38|3
1733569170000|2024-12-07 10:59:30|48.61|48.39|48.6|48.38|48.61|48.39|48.6|48.38|2
1733569180000|2024-12-07 10:59:40|48.61|48.39|48.61|48.39|48.61|48.39|48.6|48.38|5
1733569190000|2024-12-07 10:59:50|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733569200000|2024-12-07 11:00:00|48.59|48.37|48.59|48.37|48.59|48.37|48.58|48.36|5
1733569220000|2024-12-07 11:00:20|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733569240000|2024-12-07 11:00:40|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733569250000|2024-12-07 11:00:50|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733569260000|2024-12-07 11:01:00|48.55|48.33|48.54|48.32|48.55|48.33|48.53|48.31|4
1733569270000|2024-12-07 11:01:10|48.53|48.31|48.51|48.29|48.53|48.31|48.51|48.29|2
1733569280000|2024-12-07 11:01:20|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733569290000|2024-12-07 11:01:30|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733569300000|2024-12-07 11:01:40|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733569310000|2024-12-07 11:01:50|48.49|48.27|48.47|48.25|48.49|48.27|48.47|48.25|3
1733569320000|2024-12-07 11:02:00|48.46|48.24|48.46|48.24|48.46|48.24|48.45|48.23|3
1733569330000|2024-12-07 11:02:10|48.47|48.25|48.5|48.28|48.51|48.29|48.47|48.25|4
1733569340000|2024-12-07 11:02:20|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733569350000|2024-12-07 11:02:30|48.48|48.26|48.48|48.26|48.48|48.26|48.47|48.25|3
1733569360000|2024-12-07 11:02:40|48.47|48.25|48.45|48.23|48.47|48.25|48.45|48.23|3
1733569370000|2024-12-07 11:02:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733569380000|2024-12-07 11:03:00|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733569390000|2024-12-07 11:03:10|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733569400000|2024-12-07 11:03:20|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733569410000|2024-12-07 11:03:30|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733569440000|2024-12-07 11:04:00|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733569460000|2024-12-07 11:04:20|48.44|48.22|48.46|48.24|48.46|48.24|48.44|48.22|3
1733569510000|2024-12-07 11:05:10|48.44|48.22|48.43|48.21|48.44|48.22|48.43|48.21|2
1733569520000|2024-12-07 11:05:20|48.44|48.22|48.43|48.21|48.44|48.22|48.43|48.21|2
1733569530000|2024-12-07 11:05:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733569590000|2024-12-07 11:06:30|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733569630000|2024-12-07 11:07:10|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733569640000|2024-12-07 11:07:20|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733569670000|2024-12-07 11:07:50|48.43|48.21|48.43|48.21|48.43|48.21|48.42|48.2|3
1733569680000|2024-12-07 11:08:00|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733569840000|2024-12-07 11:10:40|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733569870000|2024-12-07 11:11:10|48.44|48.22|48.43|48.21|48.44|48.22|48.43|48.21|2
1733569880000|2024-12-07 11:11:20|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733569890000|2024-12-07 11:11:30|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1733569900000|2024-12-07 11:11:40|48.47|48.25|48.5|48.28|48.5|48.28|48.47|48.25|4
1733569920000|2024-12-07 11:12:00|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733569970000|2024-12-07 11:12:50|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733569980000|2024-12-07 11:13:00|48.49|48.27|48.49|48.27|48.5|48.28|48.48|48.26|5
1733569990000|2024-12-07 11:13:10|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1733570000000|2024-12-07 11:13:20|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733570020000|2024-12-07 11:13:40|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733570030000|2024-12-07 11:13:50|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733570040000|2024-12-07 11:14:00|48.49|48.27|48.47|48.25|48.49|48.27|48.47|48.25|3
1733570050000|2024-12-07 11:14:10|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1733570060000|2024-12-07 11:14:20|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733570070000|2024-12-07 11:14:30|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733570080000|2024-12-07 11:14:40|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733570090000|2024-12-07 11:14:50|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733570100000|2024-12-07 11:15:00|48.46|48.24|48.48|48.26|48.48|48.26|48.46|48.24|3
1733570110000|2024-12-07 11:15:10|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733570120000|2024-12-07 11:15:20|48.51|48.29|48.53|48.31|48.53|48.31|48.51|48.29|3
1733570130000|2024-12-07 11:15:30|48.56|48.34|48.57|48.35|48.57|48.35|48.56|48.34|4
1733570140000|2024-12-07 11:15:40|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733570160000|2024-12-07 11:16:00|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733570170000|2024-12-07 11:16:10|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733570180000|2024-12-07 11:16:20|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|2
1733570190000|2024-12-07 11:16:30|48.6|48.38|48.6|48.38|48.6|48.38|48.59|48.37|3
1733570210000|2024-12-07 11:16:50|48.61|48.39|48.61|48.39|48.61|48.39|48.6|48.38|3
1733570220000|2024-12-07 11:17:00|48.6|48.38|48.6|48.38|48.6|48.38|48.59|48.37|3
1733570230000|2024-12-07 11:17:10|48.61|48.39|48.61|48.39|48.61|48.39|48.6|48.38|3
1733570240000|2024-12-07 11:17:20|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733570250000|2024-12-07 11:17:30|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733570270000|2024-12-07 11:17:50|48.6|48.38|48.61|48.39|48.61|48.39|48.6|48.38|2
1733570280000|2024-12-07 11:18:00|48.6|48.38|48.58|48.36|48.6|48.38|48.58|48.36|2
1733570300000|2024-12-07 11:18:20|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733570310000|2024-12-07 11:18:30|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1733570320000|2024-12-07 11:18:40|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|2
1733570330000|2024-12-07 11:18:50|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733570360000|2024-12-07 11:19:20|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|2
1733570370000|2024-12-07 11:19:30|48.59|48.37|48.58|48.36|48.59|48.37|48.58|48.36|4
1733570380000|2024-12-07 11:19:40|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733570400000|2024-12-07 11:20:00|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1733570410000|2024-12-07 11:20:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733570420000|2024-12-07 11:20:20|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733570430000|2024-12-07 11:20:30|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733570460000|2024-12-07 11:21:00|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733570480000|2024-12-07 11:21:20|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1733570500000|2024-12-07 11:21:40|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733570520000|2024-12-07 11:22:00|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1733570530000|2024-12-07 11:22:10|48.57|48.35|48.57|48.35|48.57|48.35|48.56|48.34|3
1733570540000|2024-12-07 11:22:20|48.56|48.34|48.57|48.35|48.57|48.35|48.56|48.34|2
1733570550000|2024-12-07 11:22:30|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733570560000|2024-12-07 11:22:40|48.57|48.35|48.57|48.35|48.58|48.36|48.57|48.35|3
1733570570000|2024-12-07 11:22:50|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733570580000|2024-12-07 11:23:00|48.59|48.37|48.58|48.36|48.59|48.37|48.58|48.36|2
1733570590000|2024-12-07 11:23:10|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1733570600000|2024-12-07 11:23:20|48.55|48.33|48.53|48.31|48.55|48.33|48.53|48.31|3
1733570610000|2024-12-07 11:23:30|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733570640000|2024-12-07 11:24:00|48.51|48.29|48.5|48.28|48.51|48.29|48.49|48.27|3
1733570650000|2024-12-07 11:24:10|48.51|48.29|48.51|48.29|48.51|48.29|48.5|48.28|3
1733570670000|2024-12-07 11:24:30|48.52|48.3|48.54|48.32|48.54|48.32|48.51|48.29|5
1733570680000|2024-12-07 11:24:40|48.53|48.31|48.53|48.31|48.54|48.32|48.53|48.31|3
1733570690000|2024-12-07 11:24:50|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733570700000|2024-12-07 11:25:00|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733570730000|2024-12-07 11:25:30|48.52|48.3|48.53|48.31|48.53|48.31|48.52|48.3|2
1733570740000|2024-12-07 11:25:40|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1733570770000|2024-12-07 11:26:10|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|3
1733570780000|2024-12-07 11:26:20|48.6|48.38|48.61|48.39|48.61|48.39|48.6|48.38|2
1733570810000|2024-12-07 11:26:50|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|2
1733570820000|2024-12-07 11:27:00|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733570830000|2024-12-07 11:27:10|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733570850000|2024-12-07 11:27:30|48.61|48.39|48.6|48.38|48.61|48.39|48.6|48.38|2
1733570860000|2024-12-07 11:27:40|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733570880000|2024-12-07 11:28:00|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1733570900000|2024-12-07 11:28:20|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733570910000|2024-12-07 11:28:30|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1733570920000|2024-12-07 11:28:40|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733570930000|2024-12-07 11:28:50|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733570950000|2024-12-07 11:29:10|48.7|48.48|48.7|48.48|48.71|48.49|48.7|48.48|3
1733570960000|2024-12-07 11:29:20|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1733570970000|2024-12-07 11:29:30|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733570990000|2024-12-07 11:29:50|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733571010000|2024-12-07 11:30:10|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1733571020000|2024-12-07 11:30:20|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733571070000|2024-12-07 11:31:10|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733571080000|2024-12-07 11:31:20|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1733571090000|2024-12-07 11:31:30|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733571110000|2024-12-07 11:31:50|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733571120000|2024-12-07 11:32:00|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1733571130000|2024-12-07 11:32:10|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733571150000|2024-12-07 11:32:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733571190000|2024-12-07 11:33:10|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733571200000|2024-12-07 11:33:20|48.75|48.53|48.77|48.55|48.77|48.55|48.75|48.53|3
1733571220000|2024-12-07 11:33:40|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1733571240000|2024-12-07 11:34:00|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733571250000|2024-12-07 11:34:10|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733571260000|2024-12-07 11:34:20|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733571270000|2024-12-07 11:34:30|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1733571290000|2024-12-07 11:34:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733571320000|2024-12-07 11:35:20|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733571360000|2024-12-07 11:36:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733571370000|2024-12-07 11:36:10|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733571380000|2024-12-07 11:36:20|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733571390000|2024-12-07 11:36:30|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733571400000|2024-12-07 11:36:40|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1733571410000|2024-12-07 11:36:50|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|2
1733571420000|2024-12-07 11:37:00|48.83|48.61|48.82|48.6|48.83|48.61|48.81|48.59|3
1733571430000|2024-12-07 11:37:10|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733571450000|2024-12-07 11:37:30|48.84|48.62|48.84|48.62|48.85|48.63|48.84|48.62|3
1733571470000|2024-12-07 11:37:50|48.85|48.63|48.85|48.63|48.86|48.64|48.85|48.63|3
1733571480000|2024-12-07 11:38:00|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733571510000|2024-12-07 11:38:30|48.83|48.61|48.85|48.63|48.85|48.63|48.83|48.61|3
1733571530000|2024-12-07 11:38:50|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733571570000|2024-12-07 11:39:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733571580000|2024-12-07 11:39:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733571590000|2024-12-07 11:39:50|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|4
1733571600000|2024-12-07 11:40:00|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733571610000|2024-12-07 11:40:10|48.86|48.64|48.87|48.65|48.87|48.65|48.85|48.63|4
1733571630000|2024-12-07 11:40:30|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733571640000|2024-12-07 11:40:40|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|3
1733571660000|2024-12-07 11:41:00|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733571680000|2024-12-07 11:41:20|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733571690000|2024-12-07 11:41:30|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733571710000|2024-12-07 11:41:50|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733571730000|2024-12-07 11:42:10|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733571740000|2024-12-07 11:42:20|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733571760000|2024-12-07 11:42:40|48.82|48.6|48.83|48.61|48.84|48.62|48.82|48.6|4
1733571780000|2024-12-07 11:43:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733571790000|2024-12-07 11:43:10|48.8|48.58|48.81|48.59|48.82|48.6|48.8|48.58|5
1733571800000|2024-12-07 11:43:20|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|4
1733571820000|2024-12-07 11:43:40|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733571830000|2024-12-07 11:43:50|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733571850000|2024-12-07 11:44:10|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733571860000|2024-12-07 11:44:20|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733571870000|2024-12-07 11:44:30|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1733571880000|2024-12-07 11:44:40|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733571890000|2024-12-07 11:44:50|48.79|48.57|48.79|48.57|48.79|48.57|48.78|48.56|3
1733571900000|2024-12-07 11:45:00|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733571910000|2024-12-07 11:45:10|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733571920000|2024-12-07 11:45:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733571970000|2024-12-07 11:46:10|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733572000000|2024-12-07 11:46:40|48.77|48.55|48.77|48.55|48.78|48.56|48.77|48.55|3
1733572010000|2024-12-07 11:46:50|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733572050000|2024-12-07 11:47:30|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733572070000|2024-12-07 11:47:50|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733572080000|2024-12-07 11:48:00|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733572110000|2024-12-07 11:48:30|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733572130000|2024-12-07 11:48:50|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733572140000|2024-12-07 11:49:00|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1733572150000|2024-12-07 11:49:10|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733572160000|2024-12-07 11:49:20|48.68|48.46|48.7|48.48|48.7|48.48|48.68|48.46|3
1733572180000|2024-12-07 11:49:40|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733572210000|2024-12-07 11:50:10|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733572230000|2024-12-07 11:50:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733572240000|2024-12-07 11:50:40|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733572250000|2024-12-07 11:50:50|48.73|48.51|48.75|48.53|48.75|48.53|48.73|48.51|3
1733572260000|2024-12-07 11:51:00|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733572270000|2024-12-07 11:51:10|48.77|48.55|48.74|48.52|48.77|48.55|48.74|48.52|3
1733572280000|2024-12-07 11:51:20|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|4
1733572320000|2024-12-07 11:52:00|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733572340000|2024-12-07 11:52:20|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733572350000|2024-12-07 11:52:30|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|2
1733572360000|2024-12-07 11:52:40|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|2
1733572370000|2024-12-07 11:52:50|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733572380000|2024-12-07 11:53:00|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733572410000|2024-12-07 11:53:30|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|4
1733572430000|2024-12-07 11:53:50|48.74|48.52|48.76|48.54|48.76|48.54|48.74|48.52|3
1733572440000|2024-12-07 11:54:00|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733572450000|2024-12-07 11:54:10|48.76|48.54|48.77|48.55|48.77|48.55|48.76|48.54|2
1733572460000|2024-12-07 11:54:20|48.76|48.54|48.77|48.55|48.77|48.55|48.76|48.54|2
1733572470000|2024-12-07 11:54:30|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733572480000|2024-12-07 11:54:40|48.77|48.55|48.77|48.55|48.78|48.56|48.77|48.55|3
1733572500000|2024-12-07 11:55:00|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|4
1733572520000|2024-12-07 11:55:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733572540000|2024-12-07 11:55:40|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733572550000|2024-12-07 11:55:50|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733572570000|2024-12-07 11:56:10|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733572580000|2024-12-07 11:56:20|48.74|48.52|48.74|48.52|48.74|48.52|48.73|48.51|3
1733572590000|2024-12-07 11:56:30|48.73|48.51|48.76|48.54|48.76|48.54|48.73|48.51|4
1733572630000|2024-12-07 11:57:10|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733572670000|2024-12-07 11:57:50|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733572680000|2024-12-07 11:58:00|48.77|48.55|48.79|48.57|48.79|48.57|48.77|48.55|3
1733572690000|2024-12-07 11:58:10|48.78|48.56|48.78|48.56|48.79|48.57|48.78|48.56|3
1733572820000|2024-12-07 12:00:20|48.75|48.53|48.73|48.51|48.75|48.53|48.73|48.51|2
1733572830000|2024-12-07 12:00:30|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733572840000|2024-12-07 12:00:40|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733572850000|2024-12-07 12:00:50|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|4
1733572860000|2024-12-07 12:01:00|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733572870000|2024-12-07 12:01:10|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733572880000|2024-12-07 12:01:20|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733572890000|2024-12-07 12:01:30|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733572900000|2024-12-07 12:01:40|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733572910000|2024-12-07 12:01:50|48.75|48.53|48.78|48.56|48.78|48.56|48.75|48.53|4
1733572930000|2024-12-07 12:02:10|48.79|48.57|48.81|48.59|48.81|48.59|48.79|48.57|2
1733572940000|2024-12-07 12:02:20|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733572950000|2024-12-07 12:02:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733572960000|2024-12-07 12:02:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733572970000|2024-12-07 12:02:50|48.83|48.61|48.8|48.58|48.83|48.61|48.8|48.58|6
1733572980000|2024-12-07 12:03:00|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733572990000|2024-12-07 12:03:10|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1733573000000|2024-12-07 12:03:20|48.86|48.64|48.88|48.66|48.88|48.66|48.86|48.64|3
1733573010000|2024-12-07 12:03:30|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|2
1733573020000|2024-12-07 12:03:40|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733573040000|2024-12-07 12:04:00|48.83|48.61|48.83|48.61|48.84|48.62|48.83|48.61|3
1733573060000|2024-12-07 12:04:20|48.81|48.59|48.79|48.57|48.81|48.59|48.79|48.57|2
1733573070000|2024-12-07 12:04:30|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733573080000|2024-12-07 12:04:40|48.77|48.55|48.75|48.53|48.77|48.55|48.75|48.53|3
1733573090000|2024-12-07 12:04:50|48.76|48.54|48.77|48.55|48.77|48.55|48.76|48.54|2
1733573100000|2024-12-07 12:05:00|48.78|48.56|48.81|48.59|48.81|48.59|48.78|48.56|3
1733573110000|2024-12-07 12:05:10|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733573120000|2024-12-07 12:05:20|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733573130000|2024-12-07 12:05:30|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733573140000|2024-12-07 12:05:40|48.81|48.59|48.78|48.56|48.81|48.59|48.78|48.56|3
1733573150000|2024-12-07 12:05:50|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1733573160000|2024-12-07 12:06:00|48.77|48.55|48.79|48.57|48.79|48.57|48.77|48.55|2
1733573170000|2024-12-07 12:06:10|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733573180000|2024-12-07 12:06:20|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733573190000|2024-12-07 12:06:30|48.77|48.55|48.75|48.53|48.77|48.55|48.75|48.53|3
1733573200000|2024-12-07 12:06:40|48.74|48.52|48.72|48.5|48.74|48.52|48.72|48.5|3
1733573210000|2024-12-07 12:06:50|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1733573220000|2024-12-07 12:07:00|48.71|48.49|48.68|48.46|48.74|48.52|48.68|48.46|7
1733573240000|2024-12-07 12:07:20|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733573260000|2024-12-07 12:07:40|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733573270000|2024-12-07 12:07:50|48.72|48.5|48.73|48.51|48.73|48.51|48.7|48.48|4
1733573280000|2024-12-07 12:08:00|48.72|48.5|48.69|48.47|48.72|48.5|48.69|48.47|3
1733573290000|2024-12-07 12:08:10|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|4
1733573300000|2024-12-07 12:08:20|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733573320000|2024-12-07 12:08:40|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1733573330000|2024-12-07 12:08:50|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|2
1733573360000|2024-12-07 12:09:20|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733573370000|2024-12-07 12:09:30|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733573380000|2024-12-07 12:09:40|48.65|48.43|48.66|48.44|48.66|48.44|48.65|48.43|2
1733573390000|2024-12-07 12:09:50|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733573400000|2024-12-07 12:10:00|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733573410000|2024-12-07 12:10:10|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733573420000|2024-12-07 12:10:20|48.67|48.45|48.69|48.47|48.69|48.47|48.67|48.45|2
1733573430000|2024-12-07 12:10:30|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1733573440000|2024-12-07 12:10:40|48.7|48.48|48.7|48.48|48.7|48.48|48.69|48.47|3
1733573450000|2024-12-07 12:10:50|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1733573490000|2024-12-07 12:11:30|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733573500000|2024-12-07 12:11:40|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1733573510000|2024-12-07 12:11:50|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733573530000|2024-12-07 12:12:10|48.74|48.52|48.76|48.54|48.76|48.54|48.74|48.52|2
1733573540000|2024-12-07 12:12:20|48.78|48.56|48.8|48.58|48.8|48.58|48.78|48.56|3
1733573550000|2024-12-07 12:12:30|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733573560000|2024-12-07 12:12:40|48.83|48.61|48.86|48.64|48.86|48.64|48.83|48.61|4
1733573570000|2024-12-07 12:12:50|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733573580000|2024-12-07 12:13:00|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733573600000|2024-12-07 12:13:20|48.86|48.64|48.86|48.64|48.86|48.64|48.85|48.63|3
1733573610000|2024-12-07 12:13:30|48.87|48.65|48.87|48.65|48.87|48.65|48.86|48.64|3
1733573620000|2024-12-07 12:13:40|48.88|48.66|48.88|48.66|48.88|48.66|48.87|48.65|3
1733573630000|2024-12-07 12:13:50|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733573640000|2024-12-07 12:14:00|48.88|48.66|48.88|48.66|48.88|48.66|48.87|48.65|5
1733573650000|2024-12-07 12:14:10|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733573660000|2024-12-07 12:14:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733573670000|2024-12-07 12:14:30|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733573680000|2024-12-07 12:14:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733573690000|2024-12-07 12:14:50|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733573700000|2024-12-07 12:15:00|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733573710000|2024-12-07 12:15:10|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|2
1733573720000|2024-12-07 12:15:20|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733573730000|2024-12-07 12:15:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733573740000|2024-12-07 12:15:40|48.82|48.6|48.78|48.56|48.83|48.61|48.78|48.56|7
1733573750000|2024-12-07 12:15:50|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733573760000|2024-12-07 12:16:00|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|3
1733573780000|2024-12-07 12:16:20|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733573800000|2024-12-07 12:16:40|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733573810000|2024-12-07 12:16:50|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733573820000|2024-12-07 12:17:00|48.83|48.61|48.84|48.62|48.84|48.62|48.82|48.6|4
1733573830000|2024-12-07 12:17:10|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733573840000|2024-12-07 12:17:20|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733573850000|2024-12-07 12:17:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733573860000|2024-12-07 12:17:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733573870000|2024-12-07 12:17:50|48.79|48.57|48.77|48.55|48.79|48.57|48.76|48.54|3
1733573880000|2024-12-07 12:18:00|48.78|48.56|48.78|48.56|48.78|48.56|48.77|48.55|3
1733573890000|2024-12-07 12:18:10|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733573900000|2024-12-07 12:18:20|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733573910000|2024-12-07 12:18:30|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733573920000|2024-12-07 12:18:40|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733573950000|2024-12-07 12:19:10|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733573960000|2024-12-07 12:19:20|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733573970000|2024-12-07 12:19:30|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733573980000|2024-12-07 12:19:40|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733573990000|2024-12-07 12:19:50|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733574000000|2024-12-07 12:20:00|48.82|48.6|48.8|48.58|48.82|48.6|48.78|48.56|7
1733574010000|2024-12-07 12:20:10|48.81|48.59|48.83|48.61|48.83|48.61|48.81|48.59|3
1733574020000|2024-12-07 12:20:20|48.82|48.6|48.8|48.58|48.82|48.6|48.8|48.58|3
1733574030000|2024-12-07 12:20:30|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733574040000|2024-12-07 12:20:40|48.78|48.56|48.78|48.56|48.78|48.56|48.77|48.55|5
1733574050000|2024-12-07 12:20:50|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733574060000|2024-12-07 12:21:00|48.78|48.56|48.77|48.55|48.79|48.57|48.77|48.55|4
1733574070000|2024-12-07 12:21:10|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733574080000|2024-12-07 12:21:20|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733574090000|2024-12-07 12:21:30|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|2
1733574100000|2024-12-07 12:21:40|48.76|48.54|48.79|48.57|48.79|48.57|48.76|48.54|3
1733574120000|2024-12-07 12:22:00|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733574150000|2024-12-07 12:22:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733574160000|2024-12-07 12:22:40|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733574170000|2024-12-07 12:22:50|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733574200000|2024-12-07 12:23:20|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733574300000|2024-12-07 12:25:00|48.81|48.59|48.81|48.59|48.81|48.59|48.8|48.58|3
1733574310000|2024-12-07 12:25:10|48.82|48.6|48.82|48.6|48.82|48.6|48.81|48.59|3
1733574320000|2024-12-07 12:25:20|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733574330000|2024-12-07 12:25:30|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1733574350000|2024-12-07 12:25:50|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733574360000|2024-12-07 12:26:00|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733574370000|2024-12-07 12:26:10|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733574380000|2024-12-07 12:26:20|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|4
1733574390000|2024-12-07 12:26:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733574410000|2024-12-07 12:26:50|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733574440000|2024-12-07 12:27:20|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733574450000|2024-12-07 12:27:30|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|5
1733574460000|2024-12-07 12:27:40|48.84|48.62|48.84|48.62|48.85|48.63|48.84|48.62|3
1733574470000|2024-12-07 12:27:50|48.85|48.63|48.85|48.63|48.86|48.64|48.84|48.62|5
1733574480000|2024-12-07 12:28:00|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733574490000|2024-12-07 12:28:10|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733574500000|2024-12-07 12:28:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733574510000|2024-12-07 12:28:30|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1733574520000|2024-12-07 12:28:40|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|4
1733574530000|2024-12-07 12:28:50|48.84|48.62|48.84|48.62|48.85|48.63|48.84|48.62|3
1733574540000|2024-12-07 12:29:00|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733574560000|2024-12-07 12:29:20|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733574580000|2024-12-07 12:29:40|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733574590000|2024-12-07 12:29:50|48.81|48.59|48.81|48.59|48.82|48.6|48.81|48.59|3
1733574600000|2024-12-07 12:30:00|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733574610000|2024-12-07 12:30:10|48.77|48.55|48.74|48.52|48.77|48.55|48.74|48.52|3
1733574620000|2024-12-07 12:30:20|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1733574630000|2024-12-07 12:30:30|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733574640000|2024-12-07 12:30:40|48.76|48.54|48.79|48.57|48.79|48.57|48.76|48.54|2
1733574650000|2024-12-07 12:30:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733574670000|2024-12-07 12:31:10|48.79|48.57|48.76|48.54|48.79|48.57|48.76|48.54|4
1733574680000|2024-12-07 12:31:20|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733574700000|2024-12-07 12:31:40|48.74|48.52|48.71|48.49|48.74|48.52|48.71|48.49|4
1733574710000|2024-12-07 12:31:50|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733574720000|2024-12-07 12:32:00|48.7|48.48|48.72|48.5|48.72|48.5|48.7|48.48|2
1733574730000|2024-12-07 12:32:10|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733574750000|2024-12-07 12:32:30|48.77|48.55|48.75|48.53|48.77|48.55|48.75|48.53|3
1733574760000|2024-12-07 12:32:40|48.76|48.54|48.75|48.53|48.76|48.54|48.74|48.52|4
1733574780000|2024-12-07 12:33:00|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733574790000|2024-12-07 12:33:10|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1733574800000|2024-12-07 12:33:20|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|4
1733574810000|2024-12-07 12:33:30|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733574820000|2024-12-07 12:33:40|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733574830000|2024-12-07 12:33:50|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733574840000|2024-12-07 12:34:00|48.72|48.5|48.7|48.48|48.72|48.5|48.7|48.48|3
1733574850000|2024-12-07 12:34:10|48.71|48.49|48.69|48.47|48.71|48.49|48.69|48.47|5
1733574860000|2024-12-07 12:34:20|48.7|48.48|48.75|48.53|48.76|48.54|48.7|48.48|5
1733574870000|2024-12-07 12:34:30|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733574890000|2024-12-07 12:34:50|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733574910000|2024-12-07 12:35:10|48.72|48.5|48.7|48.48|48.72|48.5|48.7|48.48|3
1733574940000|2024-12-07 12:35:40|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733574970000|2024-12-07 12:36:10|48.67|48.45|48.67|48.45|48.68|48.46|48.67|48.45|17
1733574990000|2024-12-07 12:36:30|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733575040000|2024-12-07 12:37:20|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733575050000|2024-12-07 12:37:30|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733575060000|2024-12-07 12:37:40|48.69|48.47|48.69|48.47|48.69|48.47|48.68|48.46|3
1733575070000|2024-12-07 12:37:50|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1733575080000|2024-12-07 12:38:00|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733575090000|2024-12-07 12:38:10|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733575100000|2024-12-07 12:38:20|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733575120000|2024-12-07 12:38:40|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|4
1733575140000|2024-12-07 12:39:00|48.71|48.49|48.69|48.47|48.71|48.49|48.69|48.47|4
1733575160000|2024-12-07 12:39:20|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733575170000|2024-12-07 12:39:30|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733575180000|2024-12-07 12:39:40|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733575210000|2024-12-07 12:40:10|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733575240000|2024-12-07 12:40:40|48.71|48.49|48.71|48.49|48.72|48.5|48.71|48.49|3
1733575250000|2024-12-07 12:40:50|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733575260000|2024-12-07 12:41:00|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733575280000|2024-12-07 12:41:20|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733575290000|2024-12-07 12:41:30|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733575310000|2024-12-07 12:41:50|48.71|48.49|48.73|48.51|48.73|48.51|48.71|48.49|3
1733575330000|2024-12-07 12:42:10|48.75|48.53|48.75|48.53|48.76|48.54|48.75|48.53|3
1733575340000|2024-12-07 12:42:20|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733575350000|2024-12-07 12:42:30|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733575360000|2024-12-07 12:42:40|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733575370000|2024-12-07 12:42:50|48.76|48.54|48.75|48.53|48.77|48.55|48.75|48.53|4
1733575390000|2024-12-07 12:43:10|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733575400000|2024-12-07 12:43:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733575410000|2024-12-07 12:43:30|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733575420000|2024-12-07 12:43:40|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733575430000|2024-12-07 12:43:50|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733575440000|2024-12-07 12:44:00|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733575450000|2024-12-07 12:44:10|48.76|48.54|48.76|48.54|48.76|48.54|48.75|48.53|5
1733575470000|2024-12-07 12:44:30|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1733575480000|2024-12-07 12:44:40|48.77|48.55|48.77|48.55|48.77|48.55|48.76|48.54|3
1733575490000|2024-12-07 12:44:50|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733575510000|2024-12-07 12:45:10|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733575550000|2024-12-07 12:45:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733575560000|2024-12-07 12:46:00|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733575580000|2024-12-07 12:46:20|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733575590000|2024-12-07 12:46:30|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733575600000|2024-12-07 12:46:40|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733575610000|2024-12-07 12:46:50|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1733575620000|2024-12-07 12:47:00|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|6
1733575630000|2024-12-07 12:47:10|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1733575640000|2024-12-07 12:47:20|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733575650000|2024-12-07 12:47:30|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1733575680000|2024-12-07 12:48:00|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733575690000|2024-12-07 12:48:10|48.76|48.54|48.77|48.55|48.77|48.55|48.76|48.54|2
1733575710000|2024-12-07 12:48:30|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733575720000|2024-12-07 12:48:40|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1733575750000|2024-12-07 12:49:10|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733575760000|2024-12-07 12:49:20|48.78|48.56|48.78|48.56|48.79|48.57|48.78|48.56|3
1733575780000|2024-12-07 12:49:40|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733575790000|2024-12-07 12:49:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733575800000|2024-12-07 12:50:00|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733575810000|2024-12-07 12:50:10|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733575830000|2024-12-07 12:50:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733575850000|2024-12-07 12:50:50|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1733575860000|2024-12-07 12:51:00|48.82|48.6|48.82|48.6|48.82|48.6|48.81|48.59|3
1733575870000|2024-12-07 12:51:10|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733575900000|2024-12-07 12:51:40|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733575950000|2024-12-07 12:52:30|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733575960000|2024-12-07 12:52:40|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|3
1733575980000|2024-12-07 12:53:00|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733575990000|2024-12-07 12:53:10|48.84|48.62|48.84|48.62|48.84|48.62|48.83|48.61|3
1733576000000|2024-12-07 12:53:20|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733576010000|2024-12-07 12:53:30|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|4
1733576050000|2024-12-07 12:54:10|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733576070000|2024-12-07 12:54:30|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733576080000|2024-12-07 12:54:40|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733576100000|2024-12-07 12:55:00|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733576110000|2024-12-07 12:55:10|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|4
1733576120000|2024-12-07 12:55:20|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733576130000|2024-12-07 12:55:30|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733576220000|2024-12-07 12:57:00|48.84|48.62|48.84|48.62|48.84|48.62|48.83|48.61|3
1733576240000|2024-12-07 12:57:20|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733576250000|2024-12-07 12:57:30|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733576280000|2024-12-07 12:58:00|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733576300000|2024-12-07 12:58:20|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733576310000|2024-12-07 12:58:30|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|4
1733576320000|2024-12-07 12:58:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733576330000|2024-12-07 12:58:50|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733576350000|2024-12-07 12:59:10|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733576370000|2024-12-07 12:59:30|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733576430000|2024-12-07 13:00:30|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733576440000|2024-12-07 13:00:40|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733576460000|2024-12-07 13:01:00|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|2
1733576470000|2024-12-07 13:01:10|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733576490000|2024-12-07 13:01:30|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733576500000|2024-12-07 13:01:40|48.9|48.68|48.89|48.67|48.91|48.69|48.89|48.67|4
1733576520000|2024-12-07 13:02:00|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733576530000|2024-12-07 13:02:10|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733576560000|2024-12-07 13:02:40|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733576570000|2024-12-07 13:02:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733576580000|2024-12-07 13:03:00|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733576590000|2024-12-07 13:03:10|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733576630000|2024-12-07 13:03:50|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733576650000|2024-12-07 13:04:10|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733576660000|2024-12-07 13:04:20|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733576670000|2024-12-07 13:04:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733576680000|2024-12-07 13:04:40|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|4
1733576700000|2024-12-07 13:05:00|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|2
1733576710000|2024-12-07 13:05:10|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733576760000|2024-12-07 13:06:00|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733576770000|2024-12-07 13:06:10|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1733576780000|2024-12-07 13:06:20|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1733576790000|2024-12-07 13:06:30|48.93|48.71|48.9|48.68|48.93|48.71|48.9|48.68|4
1733576800000|2024-12-07 13:06:40|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733576810000|2024-12-07 13:06:50|48.9|48.68|48.9|48.68|48.9|48.68|48.89|48.67|3
1733576820000|2024-12-07 13:07:00|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733576830000|2024-12-07 13:07:10|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1733576840000|2024-12-07 13:07:20|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|6
1733576880000|2024-12-07 13:08:00|48.94|48.72|48.96|48.74|48.96|48.74|48.94|48.72|3
1733576890000|2024-12-07 13:08:10|48.97|48.75|48.99|48.77|48.99|48.77|48.97|48.75|3
1733576900000|2024-12-07 13:08:20|49|48.78|49|48.78|49|48.78|49|48.78|1
1733576910000|2024-12-07 13:08:30|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|2
1733576920000|2024-12-07 13:08:40|49.07|48.85|49.1|48.88|49.1|48.88|49.07|48.85|4
1733576930000|2024-12-07 13:08:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733576940000|2024-12-07 13:09:00|49.12|48.9|49.16|48.94|49.16|48.94|49.12|48.9|6
1733576950000|2024-12-07 13:09:10|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733576960000|2024-12-07 13:09:20|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733576970000|2024-12-07 13:09:30|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|3
1733576980000|2024-12-07 13:09:40|49.15|48.93|49.24|49.02|49.24|49.02|49.15|48.93|6
1733576990000|2024-12-07 13:09:50|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733577000000|2024-12-07 13:10:00|49.23|49.01|49.19|48.97|49.23|49.01|49.16|48.94|9
1733577010000|2024-12-07 13:10:10|49.18|48.96|49.13|48.91|49.18|48.96|49.11|48.89|10
1733577020000|2024-12-07 13:10:20|49.15|48.93|49.15|48.93|49.15|48.93|49.14|48.92|3
1733577040000|2024-12-07 13:10:40|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733577050000|2024-12-07 13:10:50|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733577060000|2024-12-07 13:11:00|49.14|48.92|49.14|48.92|49.14|48.92|49.13|48.91|3
1733577070000|2024-12-07 13:11:10|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733577080000|2024-12-07 13:11:20|49.17|48.95|49.22|49|49.22|49|49.17|48.95|4
1733577090000|2024-12-07 13:11:30|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1733577100000|2024-12-07 13:11:40|49.23|49.01|49.21|48.99|49.23|49.01|49.21|48.99|3
1733577110000|2024-12-07 13:11:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733577120000|2024-12-07 13:12:00|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1733577130000|2024-12-07 13:12:10|49.23|49.01|49.22|49|49.24|49.02|49.22|49|4
1733577140000|2024-12-07 13:12:20|49.21|48.99|49.23|49.01|49.23|49.01|49.19|48.97|7
1733577150000|2024-12-07 13:12:30|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733577160000|2024-12-07 13:12:40|49.23|49.01|49.23|49.01|49.24|49.02|49.22|49|4
1733577170000|2024-12-07 13:12:50|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733577180000|2024-12-07 13:13:00|49.23|49.01|49.23|49.01|49.24|49.02|49.23|49.01|3
1733577190000|2024-12-07 13:13:10|49.22|49|49.23|49.01|49.23|49.01|49.22|49|2
1733577200000|2024-12-07 13:13:20|49.21|48.99|49.21|48.99|49.21|48.99|49.2|48.98|5
1733577220000|2024-12-07 13:13:40|49.2|48.98|49.13|48.91|49.21|48.99|49.13|48.91|5
1733577230000|2024-12-07 13:13:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733577240000|2024-12-07 13:14:00|49.15|48.93|49.15|48.93|49.15|48.93|49.14|48.92|3
1733577250000|2024-12-07 13:14:10|49.16|48.94|49.16|48.94|49.16|48.94|49.15|48.93|5
1733577260000|2024-12-07 13:14:20|49.15|48.93|49.14|48.92|49.16|48.94|49.14|48.92|4
1733577270000|2024-12-07 13:14:30|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|4
1733577280000|2024-12-07 13:14:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733577300000|2024-12-07 13:15:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733577320000|2024-12-07 13:15:20|49.15|48.93|49.16|48.94|49.16|48.94|49.14|48.92|4
1733577330000|2024-12-07 13:15:30|49.17|48.95|49.22|49|49.22|49|49.17|48.95|4
1733577340000|2024-12-07 13:15:40|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733577350000|2024-12-07 13:15:50|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733577360000|2024-12-07 13:16:00|49.17|48.95|49.15|48.93|49.18|48.96|49.15|48.93|4
1733577370000|2024-12-07 13:16:10|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733577380000|2024-12-07 13:16:20|49.12|48.9|49.09|48.87|49.12|48.9|49.09|48.87|3
1733577390000|2024-12-07 13:16:30|49.1|48.88|49.1|48.88|49.1|48.88|49.09|48.87|3
1733577400000|2024-12-07 13:16:40|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733577410000|2024-12-07 13:16:50|49.13|48.91|49.19|48.97|49.19|48.97|49.12|48.9|5
1733577420000|2024-12-07 13:17:00|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733577430000|2024-12-07 13:17:10|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733577440000|2024-12-07 13:17:20|49.22|49|49.21|48.99|49.23|49.01|49.2|48.98|8
1733577450000|2024-12-07 13:17:30|49.23|49.01|49.22|49|49.23|49.01|49.21|48.99|3
1733577460000|2024-12-07 13:17:40|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733577470000|2024-12-07 13:17:50|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733577480000|2024-12-07 13:18:00|49.24|49.02|49.23|49.01|49.25|49.03|49.23|49.01|4
1733577490000|2024-12-07 13:18:10|49.22|49|49.22|49|49.22|49|49.22|49|1
1733577500000|2024-12-07 13:18:20|49.21|48.99|49.21|48.99|49.22|49|49.21|48.99|3
1733577510000|2024-12-07 13:18:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733577520000|2024-12-07 13:18:40|49.21|48.99|49.19|48.97|49.21|48.99|49.18|48.96|9
1733577550000|2024-12-07 13:19:10|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|4
1733577560000|2024-12-07 13:19:20|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733577570000|2024-12-07 13:19:30|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733577580000|2024-12-07 13:19:40|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733577600000|2024-12-07 13:20:00|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733577610000|2024-12-07 13:20:10|49.21|48.99|49.21|48.99|49.21|48.99|49.2|48.98|3
1733577620000|2024-12-07 13:20:20|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733577630000|2024-12-07 13:20:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733577650000|2024-12-07 13:20:50|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733577670000|2024-12-07 13:21:10|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733577680000|2024-12-07 13:21:20|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733577690000|2024-12-07 13:21:30|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733577700000|2024-12-07 13:21:40|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733577710000|2024-12-07 13:21:50|49.18|48.96|49.15|48.93|49.18|48.96|49.15|48.93|3
1733577720000|2024-12-07 13:22:00|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|3
1733577740000|2024-12-07 13:22:20|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733577750000|2024-12-07 13:22:30|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733577760000|2024-12-07 13:22:40|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733577780000|2024-12-07 13:23:00|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733577790000|2024-12-07 13:23:10|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733577800000|2024-12-07 13:23:20|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733577810000|2024-12-07 13:23:30|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733577830000|2024-12-07 13:23:50|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733577840000|2024-12-07 13:24:00|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733577860000|2024-12-07 13:24:20|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733577870000|2024-12-07 13:24:30|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733577880000|2024-12-07 13:24:40|49.14|48.92|49.15|48.93|49.15|48.93|49.13|48.91|3
1733577890000|2024-12-07 13:24:50|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733577900000|2024-12-07 13:25:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733577910000|2024-12-07 13:25:10|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|4
1733577920000|2024-12-07 13:25:20|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733577930000|2024-12-07 13:25:30|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733577940000|2024-12-07 13:25:40|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733577950000|2024-12-07 13:25:50|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|4
1733577960000|2024-12-07 13:26:00|49.15|48.93|49.15|48.93|49.16|48.94|49.14|48.92|4
1733577970000|2024-12-07 13:26:10|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733577980000|2024-12-07 13:26:20|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1733578030000|2024-12-07 13:27:10|49.18|48.96|49.23|49.01|49.23|49.01|49.18|48.96|3
1733578040000|2024-12-07 13:27:20|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733578050000|2024-12-07 13:27:30|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|4
1733578070000|2024-12-07 13:27:50|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733578090000|2024-12-07 13:28:10|49.23|49.01|49.22|49|49.23|49.01|49.22|49|6
1733578100000|2024-12-07 13:28:20|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733578110000|2024-12-07 13:28:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733578120000|2024-12-07 13:28:40|49.21|48.99|49.2|48.98|49.22|49|49.2|48.98|4
1733578130000|2024-12-07 13:28:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733578150000|2024-12-07 13:29:10|49.19|48.97|49.19|48.97|49.19|48.97|49.18|48.96|5
1733578170000|2024-12-07 13:29:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733578180000|2024-12-07 13:29:40|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733578190000|2024-12-07 13:29:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733578200000|2024-12-07 13:30:00|49.21|48.99|49.21|48.99|49.22|49|49.21|48.99|3
1733578210000|2024-12-07 13:30:10|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|3
1733578220000|2024-12-07 13:30:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733578230000|2024-12-07 13:30:30|49.23|49.01|49.21|48.99|49.23|49.01|49.21|48.99|3
1733578240000|2024-12-07 13:30:40|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733578270000|2024-12-07 13:31:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733578280000|2024-12-07 13:31:20|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733578290000|2024-12-07 13:31:30|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733578300000|2024-12-07 13:31:40|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733578310000|2024-12-07 13:31:50|49.23|49.01|49.23|49.01|49.24|49.02|49.23|49.01|3
1733578320000|2024-12-07 13:32:00|49.24|49.02|49.22|49|49.24|49.02|49.22|49|2
1733578330000|2024-12-07 13:32:10|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733578340000|2024-12-07 13:32:20|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733578350000|2024-12-07 13:32:30|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733578360000|2024-12-07 13:32:40|49.26|49.04|49.26|49.04|49.26|49.04|49.25|49.03|3
1733578370000|2024-12-07 13:32:50|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733578390000|2024-12-07 13:33:10|49.24|49.02|49.23|49.01|49.25|49.03|49.23|49.01|6
1733578410000|2024-12-07 13:33:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733578430000|2024-12-07 13:33:50|49.21|48.99|49.22|49|49.22|49|49.21|48.99|4
1733578440000|2024-12-07 13:34:00|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1733578450000|2024-12-07 13:34:10|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733578460000|2024-12-07 13:34:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733578470000|2024-12-07 13:34:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733578480000|2024-12-07 13:34:40|49.22|49|49.19|48.97|49.22|49|49.19|48.97|4
1733578490000|2024-12-07 13:34:50|49.17|48.95|49.12|48.9|49.17|48.95|49.11|48.89|3
1733578500000|2024-12-07 13:35:00|49.11|48.89|49.09|48.87|49.11|48.89|49.09|48.87|3
1733578510000|2024-12-07 13:35:10|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733578520000|2024-12-07 13:35:20|49.08|48.86|49.11|48.89|49.11|48.89|49.07|48.85|5
1733578540000|2024-12-07 13:35:40|49.12|48.9|49.12|48.9|49.14|48.92|49.12|48.9|5
1733578550000|2024-12-07 13:35:50|49.11|48.89|49.09|48.87|49.11|48.89|49.09|48.87|2
1733578560000|2024-12-07 13:36:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733578570000|2024-12-07 13:36:10|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733578580000|2024-12-07 13:36:20|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733578590000|2024-12-07 13:36:30|49.08|48.86|49.07|48.85|49.08|48.86|49.06|48.84|4
1733578600000|2024-12-07 13:36:40|49.06|48.84|49.08|48.86|49.08|48.86|49.06|48.84|2
1733578610000|2024-12-07 13:36:50|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733578620000|2024-12-07 13:37:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733578630000|2024-12-07 13:37:10|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733578640000|2024-12-07 13:37:20|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733578650000|2024-12-07 13:37:30|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1733578660000|2024-12-07 13:37:40|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1733578670000|2024-12-07 13:37:50|49.13|48.91|49.15|48.93|49.15|48.93|49.13|48.91|3
1733578680000|2024-12-07 13:38:00|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|2
1733578690000|2024-12-07 13:38:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733578700000|2024-12-07 13:38:20|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|2
1733578710000|2024-12-07 13:38:30|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1733578720000|2024-12-07 13:38:40|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1733578730000|2024-12-07 13:38:50|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733578740000|2024-12-07 13:39:00|49.07|48.85|49.05|48.83|49.07|48.85|49.05|48.83|3
1733578750000|2024-12-07 13:39:10|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1733578760000|2024-12-07 13:39:20|49.04|48.82|49.04|48.82|49.04|48.82|49.03|48.81|3
1733578770000|2024-12-07 13:39:30|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733578780000|2024-12-07 13:39:40|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733578790000|2024-12-07 13:39:50|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733578800000|2024-12-07 13:40:00|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733578810000|2024-12-07 13:40:10|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1733578820000|2024-12-07 13:40:20|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733578830000|2024-12-07 13:40:30|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733578850000|2024-12-07 13:40:50|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733578910000|2024-12-07 13:41:50|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733578920000|2024-12-07 13:42:00|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733578930000|2024-12-07 13:42:10|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733578940000|2024-12-07 13:42:20|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733579040000|2024-12-07 13:44:00|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733579050000|2024-12-07 13:44:10|49.03|48.81|48.99|48.77|49.03|48.81|48.99|48.77|5
1733579060000|2024-12-07 13:44:20|49|48.78|49|48.78|49|48.78|48.99|48.77|3
1733579070000|2024-12-07 13:44:30|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733579080000|2024-12-07 13:44:40|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1733579110000|2024-12-07 13:45:10|49|48.78|49.01|48.79|49.01|48.79|49|48.78|4
1733579120000|2024-12-07 13:45:20|49.02|48.8|49.02|48.8|49.02|48.8|49.01|48.79|3
1733579130000|2024-12-07 13:45:30|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733579140000|2024-12-07 13:45:40|49.05|48.83|49.07|48.85|49.07|48.85|49.05|48.83|3
1733579160000|2024-12-07 13:46:00|49.08|48.86|49.11|48.89|49.11|48.89|49.08|48.86|4
1733579190000|2024-12-07 13:46:30|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|2
1733579200000|2024-12-07 13:46:40|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733579210000|2024-12-07 13:46:50|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733579230000|2024-12-07 13:47:10|49.18|48.96|49.17|48.95|49.18|48.96|49.16|48.94|6
1733579240000|2024-12-07 13:47:20|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733579270000|2024-12-07 13:47:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733579280000|2024-12-07 13:48:00|49.17|48.95|49.18|48.96|49.18|48.96|49.15|48.93|4
1733579290000|2024-12-07 13:48:10|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733579300000|2024-12-07 13:48:20|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733579310000|2024-12-07 13:48:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733579330000|2024-12-07 13:48:50|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|3
1733579360000|2024-12-07 13:49:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733579370000|2024-12-07 13:49:30|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733579380000|2024-12-07 13:49:40|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733579390000|2024-12-07 13:49:50|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733579400000|2024-12-07 13:50:00|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733579440000|2024-12-07 13:50:40|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733579460000|2024-12-07 13:51:00|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733579470000|2024-12-07 13:51:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733579480000|2024-12-07 13:51:20|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733579490000|2024-12-07 13:51:30|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733579500000|2024-12-07 13:51:40|49.22|49|49.23|49.01|49.23|49.01|49.22|49|2
1733579510000|2024-12-07 13:51:50|49.22|49|49.22|49|49.23|49.01|49.21|48.99|5
1733579520000|2024-12-07 13:52:00|49.21|48.99|49.19|48.97|49.21|48.99|49.19|48.97|3
1733579530000|2024-12-07 13:52:10|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733579540000|2024-12-07 13:52:20|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733579550000|2024-12-07 13:52:30|49.21|48.99|49.23|49.01|49.23|49.01|49.21|48.99|2
1733579560000|2024-12-07 13:52:40|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733579580000|2024-12-07 13:53:00|49.22|49|49.21|48.99|49.22|49|49.21|48.99|4
1733579590000|2024-12-07 13:53:10|49.2|48.98|49.2|48.98|49.21|48.99|49.2|48.98|7
1733579600000|2024-12-07 13:53:20|49.21|48.99|49.21|48.99|49.21|48.99|49.2|48.98|5
1733579620000|2024-12-07 13:53:40|49.23|49.01|49.22|49|49.23|49.01|49.22|49|4
1733579650000|2024-12-07 13:54:10|49.23|49.01|49.23|49.01|49.23|49.01|49.22|49|3
1733579660000|2024-12-07 13:54:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733579710000|2024-12-07 13:55:10|49.23|49.01|49.23|49.01|49.23|49.01|49.22|49|5
1733579720000|2024-12-07 13:55:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733579730000|2024-12-07 13:55:30|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733579750000|2024-12-07 13:55:50|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733579760000|2024-12-07 13:56:00|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1733579770000|2024-12-07 13:56:10|49.25|49.03|49.26|49.04|49.27|49.05|49.25|49.03|4
1733579780000|2024-12-07 13:56:20|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733579790000|2024-12-07 13:56:30|49.23|49.01|49.26|49.04|49.26|49.04|49.23|49.01|3
1733579810000|2024-12-07 13:56:50|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733579820000|2024-12-07 13:57:00|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733579830000|2024-12-07 13:57:10|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733579840000|2024-12-07 13:57:20|49.27|49.05|49.29|49.07|49.29|49.07|49.27|49.05|3
1733579850000|2024-12-07 13:57:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733579870000|2024-12-07 13:57:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733579890000|2024-12-07 13:58:10|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733579960000|2024-12-07 13:59:20|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733579970000|2024-12-07 13:59:30|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733579990000|2024-12-07 13:59:50|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733580000000|2024-12-07 14:00:00|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733580010000|2024-12-07 14:00:10|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733580030000|2024-12-07 14:00:30|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733580040000|2024-12-07 14:00:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733580050000|2024-12-07 14:00:50|49.29|49.07|49.29|49.07|49.3|49.08|49.29|49.07|3
1733580060000|2024-12-07 14:01:00|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733580070000|2024-12-07 14:01:10|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733580120000|2024-12-07 14:02:00|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733580140000|2024-12-07 14:02:20|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733580150000|2024-12-07 14:02:30|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733580170000|2024-12-07 14:02:50|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733580190000|2024-12-07 14:03:10|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733580200000|2024-12-07 14:03:20|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|4
1733580210000|2024-12-07 14:03:30|49.19|48.97|49.16|48.94|49.19|48.97|49.16|48.94|4
1733580220000|2024-12-07 14:03:40|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|3
1733580240000|2024-12-07 14:04:00|49.12|48.9|49.14|48.92|49.14|48.92|49.12|48.9|3
1733580250000|2024-12-07 14:04:10|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733580260000|2024-12-07 14:04:20|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|2
1733580300000|2024-12-07 14:05:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733580310000|2024-12-07 14:05:10|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733580320000|2024-12-07 14:05:20|49.13|48.91|49.11|48.89|49.14|48.92|49.11|48.89|6
1733580330000|2024-12-07 14:05:30|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733580340000|2024-12-07 14:05:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733580350000|2024-12-07 14:05:50|49.11|48.89|49.14|48.92|49.14|48.92|49.11|48.89|2
1733580360000|2024-12-07 14:06:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733580370000|2024-12-07 14:06:10|49.11|48.89|49.13|48.91|49.13|48.91|49.11|48.89|3
1733580380000|2024-12-07 14:06:20|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733580390000|2024-12-07 14:06:30|49.16|48.94|49.16|48.94|49.17|48.95|49.16|48.94|5
1733580400000|2024-12-07 14:06:40|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|4
1733580410000|2024-12-07 14:06:50|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|5
1733580420000|2024-12-07 14:07:00|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733580430000|2024-12-07 14:07:10|49.2|48.98|49.17|48.95|49.2|48.98|49.16|48.94|5
1733580440000|2024-12-07 14:07:20|49.18|48.96|49.18|48.96|49.18|48.96|49.17|48.95|3
1733580450000|2024-12-07 14:07:30|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|3
1733580460000|2024-12-07 14:07:40|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733580470000|2024-12-07 14:07:50|49.2|48.98|49.22|49|49.22|49|49.2|48.98|3
1733580480000|2024-12-07 14:08:00|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|4
1733580500000|2024-12-07 14:08:20|49.26|49.04|49.24|49.02|49.26|49.04|49.24|49.02|5
1733580510000|2024-12-07 14:08:30|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733580520000|2024-12-07 14:08:40|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733580530000|2024-12-07 14:08:50|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733580540000|2024-12-07 14:09:00|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|5
1733580550000|2024-12-07 14:09:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733580560000|2024-12-07 14:09:20|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733580570000|2024-12-07 14:09:30|49.26|49.04|49.26|49.04|49.27|49.05|49.26|49.04|3
1733580580000|2024-12-07 14:09:40|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|3
1733580600000|2024-12-07 14:10:00|49.26|49.04|49.27|49.05|49.28|49.06|49.26|49.04|4
1733580610000|2024-12-07 14:10:10|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|4
1733580620000|2024-12-07 14:10:20|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733580630000|2024-12-07 14:10:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733580650000|2024-12-07 14:10:50|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733580670000|2024-12-07 14:11:10|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733580680000|2024-12-07 14:11:20|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733580710000|2024-12-07 14:11:50|49.25|49.03|49.22|49|49.25|49.03|49.22|49|3
1733580720000|2024-12-07 14:12:00|49.21|48.99|49.17|48.95|49.21|48.99|49.17|48.95|4
1733580730000|2024-12-07 14:12:10|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733580740000|2024-12-07 14:12:20|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|4
1733580750000|2024-12-07 14:12:30|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733580760000|2024-12-07 14:12:40|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|3
1733580770000|2024-12-07 14:12:50|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733580780000|2024-12-07 14:13:00|49.12|48.9|49.11|48.89|49.13|48.91|49.11|48.89|4
1733580830000|2024-12-07 14:13:50|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733580920000|2024-12-07 14:15:20|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733580930000|2024-12-07 14:15:30|49.11|48.89|49.11|48.89|49.12|48.9|49.11|48.89|5
1733580940000|2024-12-07 14:15:40|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733580950000|2024-12-07 14:15:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733580990000|2024-12-07 14:16:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733581020000|2024-12-07 14:17:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733581030000|2024-12-07 14:17:10|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733581040000|2024-12-07 14:17:20|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733581150000|2024-12-07 14:19:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733581160000|2024-12-07 14:19:20|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733581170000|2024-12-07 14:19:30|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733581180000|2024-12-07 14:19:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733581190000|2024-12-07 14:19:50|49.17|48.95|49.2|48.98|49.2|48.98|49.17|48.95|2
1733581210000|2024-12-07 14:20:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733581220000|2024-12-07 14:20:20|49.22|49|49.22|49|49.22|49|49.22|49|1
1733581230000|2024-12-07 14:20:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733581250000|2024-12-07 14:20:50|49.24|49.02|49.27|49.05|49.27|49.05|49.24|49.02|3
1733581260000|2024-12-07 14:21:00|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|4
1733581280000|2024-12-07 14:21:20|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|3
1733581300000|2024-12-07 14:21:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733581310000|2024-12-07 14:21:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733581320000|2024-12-07 14:22:00|49.27|49.05|49.28|49.06|49.29|49.07|49.27|49.05|3
1733581350000|2024-12-07 14:22:30|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733581360000|2024-12-07 14:22:40|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733581410000|2024-12-07 14:23:30|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733581420000|2024-12-07 14:23:40|49.26|49.04|49.23|49.01|49.26|49.04|49.23|49.01|3
1733581440000|2024-12-07 14:24:00|49.24|49.02|49.24|49.02|49.24|49.02|49.23|49.01|5
1733581450000|2024-12-07 14:24:10|49.25|49.03|49.25|49.03|49.26|49.04|49.25|49.03|3
1733581470000|2024-12-07 14:24:30|49.24|49.02|49.21|48.99|49.25|49.03|49.21|48.99|7
1733581480000|2024-12-07 14:24:40|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733581500000|2024-12-07 14:25:00|49.2|48.98|49.19|48.97|49.2|48.98|49.18|48.96|4
1733581510000|2024-12-07 14:25:10|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733581520000|2024-12-07 14:25:20|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733581550000|2024-12-07 14:25:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733581570000|2024-12-07 14:26:10|49.19|48.97|49.19|48.97|49.2|48.98|49.19|48.97|3
1733581580000|2024-12-07 14:26:20|49.2|48.98|49.2|48.98|49.21|48.99|49.2|48.98|5
1733581590000|2024-12-07 14:26:30|49.21|48.99|49.21|48.99|49.21|48.99|49.2|48.98|3
1733581620000|2024-12-07 14:27:00|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733581630000|2024-12-07 14:27:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733581660000|2024-12-07 14:27:40|49.22|49|49.26|49.04|49.26|49.04|49.22|49|5
1733581670000|2024-12-07 14:27:50|49.27|49.05|49.32|49.1|49.32|49.1|49.27|49.05|4
1733581680000|2024-12-07 14:28:00|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733581690000|2024-12-07 14:28:10|49.32|49.1|49.32|49.1|49.33|49.11|49.32|49.1|3
1733581700000|2024-12-07 14:28:20|49.31|49.09|49.3|49.08|49.32|49.1|49.3|49.08|4
1733581720000|2024-12-07 14:28:40|49.29|49.07|49.29|49.07|49.3|49.08|49.29|49.07|3
1733581740000|2024-12-07 14:29:00|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733581750000|2024-12-07 14:29:10|49.26|49.04|49.26|49.04|49.27|49.05|49.26|49.04|5
1733581780000|2024-12-07 14:29:40|49.25|49.03|49.23|49.01|49.25|49.03|49.23|49.01|2
1733581790000|2024-12-07 14:29:50|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733581810000|2024-12-07 14:30:10|49.23|49.01|49.2|48.98|49.23|49.01|49.2|48.98|4
1733581820000|2024-12-07 14:30:20|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733581830000|2024-12-07 14:30:30|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733581840000|2024-12-07 14:30:40|49.19|48.97|49.19|48.97|49.2|48.98|49.19|48.97|3
1733581860000|2024-12-07 14:31:00|49.2|48.98|49.23|49.01|49.23|49.01|49.2|48.98|2
1733581870000|2024-12-07 14:31:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733581890000|2024-12-07 14:31:30|49.25|49.03|49.26|49.04|49.26|49.04|49.25|49.03|2
1733581910000|2024-12-07 14:31:50|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733581920000|2024-12-07 14:32:00|49.28|49.06|49.3|49.08|49.3|49.08|49.28|49.06|2
1733581930000|2024-12-07 14:32:10|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733581940000|2024-12-07 14:32:20|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733581950000|2024-12-07 14:32:30|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733581960000|2024-12-07 14:32:40|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733581970000|2024-12-07 14:32:50|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1733581980000|2024-12-07 14:33:00|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733581990000|2024-12-07 14:33:10|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733582000000|2024-12-07 14:33:20|49.33|49.11|49.33|49.11|49.33|49.11|49.32|49.1|3
1733582010000|2024-12-07 14:33:30|49.34|49.12|49.36|49.14|49.36|49.14|49.34|49.12|2
1733582020000|2024-12-07 14:33:40|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733582040000|2024-12-07 14:34:00|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733582050000|2024-12-07 14:34:10|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733582060000|2024-12-07 14:34:20|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733582080000|2024-12-07 14:34:40|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733582090000|2024-12-07 14:34:50|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733582100000|2024-12-07 14:35:00|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733582120000|2024-12-07 14:35:20|49.34|49.12|49.33|49.11|49.35|49.13|49.33|49.11|5
1733582130000|2024-12-07 14:35:30|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733582160000|2024-12-07 14:36:00|49.31|49.09|49.31|49.09|49.32|49.1|49.31|49.09|3
1733582170000|2024-12-07 14:36:10|49.32|49.1|49.32|49.1|49.32|49.1|49.31|49.09|5
1733582180000|2024-12-07 14:36:20|49.31|49.09|49.3|49.08|49.31|49.09|49.29|49.07|5
1733582190000|2024-12-07 14:36:30|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733582200000|2024-12-07 14:36:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733582210000|2024-12-07 14:36:50|49.29|49.07|49.31|49.09|49.31|49.09|49.29|49.07|3
1733582230000|2024-12-07 14:37:10|49.32|49.1|49.31|49.09|49.32|49.1|49.3|49.08|6
1733582240000|2024-12-07 14:37:20|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733582270000|2024-12-07 14:37:50|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733582290000|2024-12-07 14:38:10|49.34|49.12|49.36|49.14|49.36|49.14|49.34|49.12|3
1733582330000|2024-12-07 14:38:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733582340000|2024-12-07 14:39:00|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733582370000|2024-12-07 14:39:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733582380000|2024-12-07 14:39:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733582390000|2024-12-07 14:39:50|49.37|49.15|49.37|49.15|49.38|49.16|49.37|49.15|3
1733582400000|2024-12-07 14:40:00|49.36|49.14|49.36|49.14|49.36|49.14|49.35|49.13|3
1733582410000|2024-12-07 14:40:10|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733582420000|2024-12-07 14:40:20|49.37|49.15|49.37|49.15|49.37|49.15|49.36|49.14|3
1733582450000|2024-12-07 14:40:50|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1733582470000|2024-12-07 14:41:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733582490000|2024-12-07 14:41:30|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733582510000|2024-12-07 14:41:50|49.4|49.18|49.4|49.18|49.4|49.18|49.39|49.17|3
1733582550000|2024-12-07 14:42:30|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733582570000|2024-12-07 14:42:50|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1733582610000|2024-12-07 14:43:30|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733582660000|2024-12-07 14:44:20|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733582680000|2024-12-07 14:44:40|49.49|49.27|49.51|49.29|49.51|49.29|49.49|49.27|3
1733582690000|2024-12-07 14:44:50|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1733582700000|2024-12-07 14:45:00|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733582710000|2024-12-07 14:45:10|49.51|49.29|49.49|49.27|49.51|49.29|49.49|49.27|3
1733582720000|2024-12-07 14:45:20|49.48|49.26|49.5|49.28|49.5|49.28|49.48|49.26|3
1733582740000|2024-12-07 14:45:40|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733582750000|2024-12-07 14:45:50|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733582760000|2024-12-07 14:46:00|49.49|49.27|49.49|49.27|49.5|49.28|49.49|49.27|3
1733582770000|2024-12-07 14:46:10|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1733582780000|2024-12-07 14:46:20|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1733582800000|2024-12-07 14:46:40|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733582820000|2024-12-07 14:47:00|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733582830000|2024-12-07 14:47:10|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733582840000|2024-12-07 14:47:20|49.51|49.29|49.49|49.27|49.52|49.3|49.49|49.27|5
1733582850000|2024-12-07 14:47:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733582870000|2024-12-07 14:47:50|49.47|49.25|49.45|49.23|49.47|49.25|49.44|49.22|3
1733582880000|2024-12-07 14:48:00|49.44|49.22|49.5|49.28|49.5|49.28|49.44|49.22|3
1733582890000|2024-12-07 14:48:10|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733582900000|2024-12-07 14:48:20|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733582910000|2024-12-07 14:48:30|49.48|49.26|49.48|49.26|49.49|49.27|49.46|49.24|9
1733582920000|2024-12-07 14:48:40|49.49|49.27|49.49|49.27|49.5|49.28|49.49|49.27|3
1733582930000|2024-12-07 14:48:50|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733582940000|2024-12-07 14:49:00|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733582950000|2024-12-07 14:49:10|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733582960000|2024-12-07 14:49:20|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733583010000|2024-12-07 14:50:10|49.53|49.31|49.55|49.33|49.55|49.33|49.53|49.31|3
1733583020000|2024-12-07 14:50:20|49.6|49.38|49.64|49.42|49.64|49.42|49.6|49.38|2
1733583030000|2024-12-07 14:50:30|49.63|49.41|49.63|49.41|49.64|49.42|49.63|49.41|3
1733583040000|2024-12-07 14:50:40|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733583080000|2024-12-07 14:51:20|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733583090000|2024-12-07 14:51:30|49.67|49.45|49.7|49.48|49.7|49.48|49.67|49.45|4
1733583100000|2024-12-07 14:51:40|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|4
1733583120000|2024-12-07 14:52:00|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733583150000|2024-12-07 14:52:30|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733583160000|2024-12-07 14:52:40|49.74|49.52|49.8|49.58|49.8|49.58|49.74|49.52|7
1733583180000|2024-12-07 14:53:00|49.79|49.57|49.82|49.6|49.82|49.6|49.79|49.57|4
1733583200000|2024-12-07 14:53:20|49.83|49.61|49.86|49.64|49.86|49.64|49.83|49.61|4
1733583210000|2024-12-07 14:53:30|49.87|49.65|49.84|49.62|49.87|49.65|49.84|49.62|4
1733583220000|2024-12-07 14:53:40|49.83|49.61|49.82|49.6|49.83|49.61|49.82|49.6|2
1733583230000|2024-12-07 14:53:50|49.81|49.59|49.79|49.57|49.81|49.59|49.79|49.57|3
1733583240000|2024-12-07 14:54:00|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|4
1733583250000|2024-12-07 14:54:10|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733583260000|2024-12-07 14:54:20|49.77|49.55|49.74|49.52|49.77|49.55|49.73|49.51|4
1733583270000|2024-12-07 14:54:30|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733583280000|2024-12-07 14:54:40|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1733583290000|2024-12-07 14:54:50|49.74|49.52|49.76|49.54|49.76|49.54|49.74|49.52|7
1733583300000|2024-12-07 14:55:00|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733583310000|2024-12-07 14:55:10|49.77|49.55|49.74|49.52|49.77|49.55|49.74|49.52|3
1733583320000|2024-12-07 14:55:20|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733583330000|2024-12-07 14:55:30|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733583370000|2024-12-07 14:56:10|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|2
1733583380000|2024-12-07 14:56:20|49.78|49.56|49.76|49.54|49.78|49.56|49.76|49.54|3
1733583390000|2024-12-07 14:56:30|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733583400000|2024-12-07 14:56:40|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733583410000|2024-12-07 14:56:50|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|4
1733583430000|2024-12-07 14:57:10|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733583440000|2024-12-07 14:57:20|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733583450000|2024-12-07 14:57:30|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733583460000|2024-12-07 14:57:40|49.75|49.53|49.75|49.53|49.76|49.54|49.75|49.53|3
1733583490000|2024-12-07 14:58:10|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733583510000|2024-12-07 14:58:30|49.71|49.49|49.66|49.44|49.71|49.49|49.66|49.44|5
1733583520000|2024-12-07 14:58:40|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733583530000|2024-12-07 14:58:50|49.63|49.41|49.65|49.43|49.65|49.43|49.63|49.41|3
1733583540000|2024-12-07 14:59:00|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|4
1733583550000|2024-12-07 14:59:10|49.62|49.4|49.63|49.41|49.64|49.42|49.62|49.4|3
1733583560000|2024-12-07 14:59:20|49.62|49.4|49.64|49.42|49.64|49.42|49.62|49.4|3
1733583570000|2024-12-07 14:59:30|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733583580000|2024-12-07 14:59:40|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|3
1733583590000|2024-12-07 14:59:50|49.62|49.4|49.61|49.39|49.62|49.4|49.6|49.38|4
1733583600000|2024-12-07 15:00:00|49.6|49.38|49.6|49.38|49.61|49.39|49.6|49.38|5
1733583610000|2024-12-07 15:00:10|49.59|49.37|49.6|49.38|49.6|49.38|49.58|49.36|8
1733583630000|2024-12-07 15:00:30|49.59|49.37|49.57|49.35|49.59|49.37|49.57|49.35|3
1733583640000|2024-12-07 15:00:40|49.55|49.33|49.58|49.36|49.58|49.36|49.55|49.33|4
1733583650000|2024-12-07 15:00:50|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733583660000|2024-12-07 15:01:00|49.59|49.37|49.61|49.39|49.61|49.39|49.59|49.37|5
1733583670000|2024-12-07 15:01:10|49.62|49.4|49.66|49.44|49.66|49.44|49.62|49.4|4
1733583680000|2024-12-07 15:01:20|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733583690000|2024-12-07 15:01:30|49.65|49.43|49.65|49.43|49.65|49.43|49.63|49.41|7
1733583700000|2024-12-07 15:01:40|49.66|49.44|49.66|49.44|49.66|49.44|49.65|49.43|7
1733583710000|2024-12-07 15:01:50|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|4
1733583720000|2024-12-07 15:02:00|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733583740000|2024-12-07 15:02:20|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733583750000|2024-12-07 15:02:30|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|4
1733583760000|2024-12-07 15:02:40|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1733583770000|2024-12-07 15:02:50|49.64|49.42|49.64|49.42|49.65|49.43|49.64|49.42|3
1733583780000|2024-12-07 15:03:00|49.62|49.4|49.64|49.42|49.64|49.42|49.62|49.4|3
1733583790000|2024-12-07 15:03:10|49.62|49.4|49.64|49.42|49.64|49.42|49.62|49.4|2
1733583800000|2024-12-07 15:03:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733583810000|2024-12-07 15:03:30|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733583820000|2024-12-07 15:03:40|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733583830000|2024-12-07 15:03:50|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733583840000|2024-12-07 15:04:00|49.65|49.43|49.65|49.43|49.65|49.43|49.64|49.42|5
1733583850000|2024-12-07 15:04:10|49.64|49.42|49.64|49.42|49.65|49.43|49.64|49.42|3
1733583860000|2024-12-07 15:04:20|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733583870000|2024-12-07 15:04:30|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733583880000|2024-12-07 15:04:40|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733583890000|2024-12-07 15:04:50|49.66|49.44|49.84|49.62|49.84|49.62|49.66|49.44|11
1733583900000|2024-12-07 15:05:00|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733583910000|2024-12-07 15:05:10|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1733583920000|2024-12-07 15:05:20|49.83|49.61|49.84|49.62|49.84|49.62|49.83|49.61|2
1733583930000|2024-12-07 15:05:30|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733583940000|2024-12-07 15:05:40|49.84|49.62|49.84|49.62|49.85|49.63|49.84|49.62|3
1733583950000|2024-12-07 15:05:50|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|2
1733583960000|2024-12-07 15:06:00|49.81|49.59|49.78|49.56|49.81|49.59|49.78|49.56|4
1733583970000|2024-12-07 15:06:10|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733583990000|2024-12-07 15:06:30|49.82|49.6|49.84|49.62|49.84|49.62|49.82|49.6|3
1733584000000|2024-12-07 15:06:40|49.85|49.63|49.85|49.63|49.86|49.64|49.85|49.63|7
1733584010000|2024-12-07 15:06:50|49.86|49.64|49.86|49.64|49.86|49.64|49.85|49.63|3
1733584020000|2024-12-07 15:07:00|49.87|49.65|49.88|49.66|49.88|49.66|49.86|49.64|4
1733584060000|2024-12-07 15:07:40|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|4
1733584070000|2024-12-07 15:07:50|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|2
1733584080000|2024-12-07 15:08:00|49.89|49.67|49.9|49.68|49.9|49.68|49.89|49.67|2
1733584090000|2024-12-07 15:08:10|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733584100000|2024-12-07 15:08:20|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733584110000|2024-12-07 15:08:30|49.91|49.69|49.91|49.69|49.91|49.69|49.9|49.68|7
1733584130000|2024-12-07 15:08:50|49.9|49.68|49.9|49.68|49.91|49.69|49.9|49.68|3
1733584140000|2024-12-07 15:09:00|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733584160000|2024-12-07 15:09:20|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733584170000|2024-12-07 15:09:30|49.91|49.69|49.9|49.68|49.91|49.69|49.9|49.68|2
1733584200000|2024-12-07 15:10:00|49.89|49.67|49.9|49.68|49.9|49.68|49.89|49.67|2
1733584210000|2024-12-07 15:10:10|49.89|49.67|49.89|49.67|49.9|49.68|49.89|49.67|3
1733584250000|2024-12-07 15:10:50|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733584260000|2024-12-07 15:11:00|49.87|49.65|49.81|49.59|49.87|49.65|49.81|49.59|5
1733584280000|2024-12-07 15:11:20|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|6
1733584290000|2024-12-07 15:11:30|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|4
1733584370000|2024-12-07 15:12:50|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|2
1733584380000|2024-12-07 15:13:00|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733584400000|2024-12-07 15:13:20|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733584410000|2024-12-07 15:13:30|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733584420000|2024-12-07 15:13:40|49.74|49.52|49.74|49.52|49.75|49.53|49.74|49.52|3
1733584430000|2024-12-07 15:13:50|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1733584440000|2024-12-07 15:14:00|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733584450000|2024-12-07 15:14:10|49.78|49.56|49.82|49.6|49.82|49.6|49.78|49.56|4
1733584460000|2024-12-07 15:14:20|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733584470000|2024-12-07 15:14:30|49.83|49.61|49.82|49.6|49.83|49.61|49.82|49.6|2
1733584480000|2024-12-07 15:14:40|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|2
1733584490000|2024-12-07 15:14:50|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733584500000|2024-12-07 15:15:00|49.8|49.58|49.79|49.57|49.83|49.61|49.79|49.57|8
1733584510000|2024-12-07 15:15:10|49.78|49.56|49.74|49.52|49.78|49.56|49.74|49.52|4
1733584520000|2024-12-07 15:15:20|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1733584530000|2024-12-07 15:15:30|49.73|49.51|49.7|49.48|49.73|49.51|49.7|49.48|7
1733584540000|2024-12-07 15:15:40|49.68|49.46|49.68|49.46|49.69|49.47|49.67|49.45|5
1733584550000|2024-12-07 15:15:50|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|4
1733584560000|2024-12-07 15:16:00|49.69|49.47|49.69|49.47|49.69|49.47|49.68|49.46|7
1733584570000|2024-12-07 15:16:10|49.68|49.46|49.68|49.46|49.68|49.46|49.67|49.45|3
1733584580000|2024-12-07 15:16:20|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733584590000|2024-12-07 15:16:30|49.66|49.44|49.65|49.43|49.67|49.45|49.65|49.43|6
1733584610000|2024-12-07 15:16:50|49.66|49.44|49.55|49.33|49.66|49.44|49.55|49.33|9
1733584620000|2024-12-07 15:17:00|49.54|49.32|49.54|49.32|49.55|49.33|49.54|49.32|3
1733584630000|2024-12-07 15:17:10|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|3
1733584640000|2024-12-07 15:17:20|49.51|49.29|49.51|49.29|49.51|49.29|49.5|49.28|3
1733584650000|2024-12-07 15:17:30|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1733584660000|2024-12-07 15:17:40|49.55|49.33|49.56|49.34|49.57|49.35|49.55|49.33|4
1733584670000|2024-12-07 15:17:50|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733584690000|2024-12-07 15:18:10|49.57|49.35|49.55|49.33|49.57|49.35|49.55|49.33|3
1733584700000|2024-12-07 15:18:20|49.56|49.34|49.51|49.29|49.56|49.34|49.51|49.29|5
1733584710000|2024-12-07 15:18:30|49.52|49.3|49.59|49.37|49.6|49.38|49.52|49.3|4
1733584730000|2024-12-07 15:18:50|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733584740000|2024-12-07 15:19:00|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733584750000|2024-12-07 15:19:10|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733584760000|2024-12-07 15:19:20|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733584770000|2024-12-07 15:19:30|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733584780000|2024-12-07 15:19:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733584790000|2024-12-07 15:19:50|49.59|49.37|49.6|49.38|49.6|49.38|49.58|49.36|4
1733584800000|2024-12-07 15:20:00|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733584810000|2024-12-07 15:20:10|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733584820000|2024-12-07 15:20:20|49.57|49.35|49.52|49.3|49.57|49.35|49.52|49.3|6
1733584840000|2024-12-07 15:20:40|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733584860000|2024-12-07 15:21:00|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733584880000|2024-12-07 15:21:20|49.51|49.29|49.54|49.32|49.55|49.33|49.51|49.29|6
1733584890000|2024-12-07 15:21:30|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733584900000|2024-12-07 15:21:40|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733584910000|2024-12-07 15:21:50|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733584920000|2024-12-07 15:22:00|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733584930000|2024-12-07 15:22:10|49.51|49.29|49.51|49.29|49.51|49.29|49.5|49.28|3
1733584940000|2024-12-07 15:22:20|49.5|49.28|49.5|49.28|49.51|49.29|49.5|49.28|3
1733584960000|2024-12-07 15:22:40|49.49|49.27|49.47|49.25|49.49|49.27|49.47|49.25|3
1733584970000|2024-12-07 15:22:50|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733584980000|2024-12-07 15:23:00|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1733584990000|2024-12-07 15:23:10|49.47|49.25|49.47|49.25|49.48|49.26|49.46|49.24|5
1733585000000|2024-12-07 15:23:20|49.46|49.24|49.48|49.26|49.48|49.26|49.46|49.24|3
1733585010000|2024-12-07 15:23:30|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733585020000|2024-12-07 15:23:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733585030000|2024-12-07 15:23:50|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733585040000|2024-12-07 15:24:00|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733585050000|2024-12-07 15:24:10|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733585080000|2024-12-07 15:24:40|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733585090000|2024-12-07 15:24:50|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|6
1733585100000|2024-12-07 15:25:00|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733585110000|2024-12-07 15:25:10|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733585120000|2024-12-07 15:25:20|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|5
1733585130000|2024-12-07 15:25:30|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733585140000|2024-12-07 15:25:40|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733585150000|2024-12-07 15:25:50|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733585160000|2024-12-07 15:26:00|49.46|49.24|49.48|49.26|49.48|49.26|49.46|49.24|3
1733585170000|2024-12-07 15:26:10|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733585180000|2024-12-07 15:26:20|49.47|49.25|49.48|49.26|49.49|49.27|49.47|49.25|4
1733585190000|2024-12-07 15:26:30|49.47|49.25|49.5|49.28|49.5|49.28|49.47|49.25|3
1733585200000|2024-12-07 15:26:40|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733585210000|2024-12-07 15:26:50|49.5|49.28|49.5|49.28|49.5|49.28|49.49|49.27|3
1733585220000|2024-12-07 15:27:00|49.49|49.27|49.49|49.27|49.5|49.28|49.49|49.27|3
1733585230000|2024-12-07 15:27:10|49.5|49.28|49.48|49.26|49.5|49.28|49.48|49.26|3
1733585240000|2024-12-07 15:27:20|49.46|49.24|49.45|49.23|49.46|49.24|49.44|49.22|5
1733585260000|2024-12-07 15:27:40|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733585270000|2024-12-07 15:27:50|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1733585280000|2024-12-07 15:28:00|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733585290000|2024-12-07 15:28:10|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733585310000|2024-12-07 15:28:30|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733585320000|2024-12-07 15:28:40|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733585330000|2024-12-07 15:28:50|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733585350000|2024-12-07 15:29:10|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733585360000|2024-12-07 15:29:20|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733585370000|2024-12-07 15:29:30|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733585380000|2024-12-07 15:29:40|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733585390000|2024-12-07 15:29:50|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733585400000|2024-12-07 15:30:00|49.55|49.33|49.57|49.35|49.57|49.35|49.54|49.32|5
1733585410000|2024-12-07 15:30:10|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733585420000|2024-12-07 15:30:20|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733585430000|2024-12-07 15:30:30|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733585460000|2024-12-07 15:31:00|49.61|49.39|49.63|49.41|49.63|49.41|49.61|49.39|2
1733585470000|2024-12-07 15:31:10|49.62|49.4|49.61|49.39|49.63|49.41|49.61|49.39|4
1733585480000|2024-12-07 15:31:20|49.6|49.38|49.6|49.38|49.6|49.38|49.59|49.37|3
1733585490000|2024-12-07 15:31:30|49.61|49.39|49.6|49.38|49.61|49.39|49.59|49.37|3
1733585500000|2024-12-07 15:31:40|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733585510000|2024-12-07 15:31:50|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733585520000|2024-12-07 15:32:00|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733585530000|2024-12-07 15:32:10|49.62|49.4|49.65|49.43|49.65|49.43|49.62|49.4|4
1733585540000|2024-12-07 15:32:20|49.66|49.44|49.65|49.43|49.66|49.44|49.64|49.42|4
1733585550000|2024-12-07 15:32:30|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733585560000|2024-12-07 15:32:40|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733585570000|2024-12-07 15:32:50|49.68|49.46|49.72|49.5|49.72|49.5|49.68|49.46|5
1733585580000|2024-12-07 15:33:00|49.73|49.51|49.78|49.56|49.78|49.56|49.73|49.51|5
1733585590000|2024-12-07 15:33:10|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|4
1733585600000|2024-12-07 15:33:20|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733585620000|2024-12-07 15:33:40|49.77|49.55|49.76|49.54|49.77|49.55|49.76|49.54|2
1733585630000|2024-12-07 15:33:50|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1733585640000|2024-12-07 15:34:00|49.75|49.53|49.72|49.5|49.76|49.54|49.72|49.5|6
1733585650000|2024-12-07 15:34:10|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733585660000|2024-12-07 15:34:20|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733585670000|2024-12-07 15:34:30|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733585680000|2024-12-07 15:34:40|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|3
1733585690000|2024-12-07 15:34:50|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1733585700000|2024-12-07 15:35:00|49.66|49.44|49.66|49.44|49.67|49.45|49.66|49.44|3
1733585710000|2024-12-07 15:35:10|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|3
1733585730000|2024-12-07 15:35:30|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733585740000|2024-12-07 15:35:40|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1733585750000|2024-12-07 15:35:50|49.64|49.42|49.64|49.42|49.64|49.42|49.63|49.41|3
1733585770000|2024-12-07 15:36:10|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733585780000|2024-12-07 15:36:20|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|6
1733585800000|2024-12-07 15:36:40|49.65|49.43|49.65|49.43|49.66|49.44|49.65|49.43|3
1733585810000|2024-12-07 15:36:50|49.64|49.42|49.68|49.46|49.68|49.46|49.64|49.42|4
1733585840000|2024-12-07 15:37:20|49.69|49.47|49.68|49.46|49.69|49.47|49.67|49.45|4
1733585850000|2024-12-07 15:37:30|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733585860000|2024-12-07 15:37:40|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733585870000|2024-12-07 15:37:50|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733585880000|2024-12-07 15:38:00|49.67|49.45|49.63|49.41|49.67|49.45|49.63|49.41|4
1733585890000|2024-12-07 15:38:10|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733585900000|2024-12-07 15:38:20|49.65|49.43|49.67|49.45|49.67|49.45|49.65|49.43|4
1733585910000|2024-12-07 15:38:30|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733585920000|2024-12-07 15:38:40|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|3
1733585930000|2024-12-07 15:38:50|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1733585950000|2024-12-07 15:39:10|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1733585970000|2024-12-07 15:39:30|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733585980000|2024-12-07 15:39:40|49.64|49.42|49.64|49.42|49.65|49.43|49.64|49.42|3
1733585990000|2024-12-07 15:39:50|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733586000000|2024-12-07 15:40:00|49.62|49.4|49.64|49.42|49.64|49.42|49.62|49.4|5
1733586020000|2024-12-07 15:40:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733586030000|2024-12-07 15:40:30|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733586040000|2024-12-07 15:40:40|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733586050000|2024-12-07 15:40:50|49.64|49.42|49.64|49.42|49.64|49.42|49.63|49.41|3
1733586060000|2024-12-07 15:41:00|49.63|49.41|49.63|49.41|49.64|49.42|49.63|49.41|3
1733586070000|2024-12-07 15:41:10|49.64|49.42|49.64|49.42|49.64|49.42|49.63|49.41|3
1733586080000|2024-12-07 15:41:20|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733586090000|2024-12-07 15:41:30|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733586100000|2024-12-07 15:41:40|49.66|49.44|49.67|49.45|49.67|49.45|49.65|49.43|4
1733586120000|2024-12-07 15:42:00|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1733586130000|2024-12-07 15:42:10|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733586150000|2024-12-07 15:42:30|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733586160000|2024-12-07 15:42:40|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|5
1733586170000|2024-12-07 15:42:50|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733586190000|2024-12-07 15:43:10|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733586200000|2024-12-07 15:43:20|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733586210000|2024-12-07 15:43:30|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733586220000|2024-12-07 15:43:40|49.67|49.45|49.71|49.49|49.71|49.49|49.67|49.45|3
1733586230000|2024-12-07 15:43:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733586240000|2024-12-07 15:44:00|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1733586250000|2024-12-07 15:44:10|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733586260000|2024-12-07 15:44:20|49.74|49.52|49.72|49.5|49.75|49.53|49.72|49.5|4
1733586270000|2024-12-07 15:44:30|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733586280000|2024-12-07 15:44:40|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733586300000|2024-12-07 15:45:00|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733586310000|2024-12-07 15:45:10|49.74|49.52|49.74|49.52|49.74|49.52|49.73|49.51|3
1733586320000|2024-12-07 15:45:20|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1733586330000|2024-12-07 15:45:30|49.73|49.51|49.7|49.48|49.73|49.51|49.7|49.48|2
1733586340000|2024-12-07 15:45:40|49.69|49.47|49.61|49.39|49.69|49.47|49.61|49.39|6
1733586350000|2024-12-07 15:45:50|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733586390000|2024-12-07 15:46:30|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1733586400000|2024-12-07 15:46:40|49.63|49.41|49.67|49.45|49.67|49.45|49.63|49.41|5
1733586410000|2024-12-07 15:46:50|49.68|49.46|49.68|49.46|49.68|49.46|49.67|49.45|3
1733586420000|2024-12-07 15:47:00|49.71|49.49|49.68|49.46|49.71|49.49|49.68|49.46|2
1733586450000|2024-12-07 15:47:30|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733586460000|2024-12-07 15:47:40|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733586470000|2024-12-07 15:47:50|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733586480000|2024-12-07 15:48:00|49.74|49.52|49.76|49.54|49.76|49.54|49.74|49.52|3
1733586490000|2024-12-07 15:48:10|49.77|49.55|49.78|49.56|49.78|49.56|49.77|49.55|2
1733586500000|2024-12-07 15:48:20|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733586510000|2024-12-07 15:48:30|49.8|49.58|49.82|49.6|49.82|49.6|49.8|49.58|3
1733586520000|2024-12-07 15:48:40|49.81|49.59|49.81|49.59|49.81|49.59|49.8|49.58|3
1733586530000|2024-12-07 15:48:50|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|4
1733586540000|2024-12-07 15:49:00|49.76|49.54|49.75|49.53|49.76|49.54|49.74|49.52|4
1733586550000|2024-12-07 15:49:10|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733586560000|2024-12-07 15:49:20|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733586570000|2024-12-07 15:49:30|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733586580000|2024-12-07 15:49:40|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733586590000|2024-12-07 15:49:50|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1733586610000|2024-12-07 15:50:10|49.74|49.52|49.71|49.49|49.74|49.52|49.71|49.49|5
1733586620000|2024-12-07 15:50:20|49.72|49.5|49.72|49.5|49.73|49.51|49.72|49.5|5
1733586630000|2024-12-07 15:50:30|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733586640000|2024-12-07 15:50:40|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733586690000|2024-12-07 15:51:30|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733586700000|2024-12-07 15:51:40|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733586720000|2024-12-07 15:52:00|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733586730000|2024-12-07 15:52:10|49.8|49.58|49.8|49.58|49.8|49.58|49.79|49.57|3
1733586740000|2024-12-07 15:52:20|49.83|49.61|49.83|49.61|49.83|49.61|49.82|49.6|3
1733586780000|2024-12-07 15:53:00|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733586800000|2024-12-07 15:53:20|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|4
1733586810000|2024-12-07 15:53:30|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733586820000|2024-12-07 15:53:40|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733586830000|2024-12-07 15:53:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733586850000|2024-12-07 15:54:10|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733586880000|2024-12-07 15:54:40|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|4
1733586900000|2024-12-07 15:55:00|49.88|49.66|49.94|49.72|49.94|49.72|49.88|49.66|5
1733586910000|2024-12-07 15:55:10|49.95|49.73|49.99|49.77|49.99|49.77|49.95|49.73|5
1733586920000|2024-12-07 15:55:20|50|49.78|50.05|49.83|50.05|49.83|50|49.78|5
1733586930000|2024-12-07 15:55:30|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733586940000|2024-12-07 15:55:40|50.07|49.85|50.13|49.91|50.13|49.91|50.07|49.85|5
1733586950000|2024-12-07 15:55:50|50.14|49.92|50.11|49.89|50.14|49.92|50.11|49.89|2
1733586960000|2024-12-07 15:56:00|50.12|49.9|50.13|49.91|50.13|49.91|50.12|49.9|4
1733586970000|2024-12-07 15:56:10|50.12|49.9|50.08|49.86|50.12|49.9|50.08|49.86|3
1733586980000|2024-12-07 15:56:20|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1733587000000|2024-12-07 15:56:40|50.1|49.88|50.1|49.88|50.1|49.88|50.09|49.87|3
1733587020000|2024-12-07 15:57:00|50.11|49.89|50.12|49.9|50.12|49.9|50.1|49.88|4
1733587030000|2024-12-07 15:57:10|50.13|49.91|50.15|49.93|50.15|49.93|50.13|49.91|2
1733587040000|2024-12-07 15:57:20|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1733587050000|2024-12-07 15:57:30|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733587060000|2024-12-07 15:57:40|50.17|49.95|50.15|49.93|50.18|49.96|50.15|49.93|5
1733587070000|2024-12-07 15:57:50|50.16|49.94|50.16|49.94|50.16|49.94|50.15|49.93|3
1733587080000|2024-12-07 15:58:00|50.14|49.92|50.13|49.91|50.14|49.92|50.13|49.91|2
1733587090000|2024-12-07 15:58:10|50.14|49.92|50.14|49.92|50.14|49.92|50.14|49.92|1
1733587100000|2024-12-07 15:58:20|50.16|49.94|50.21|49.99|50.21|49.99|50.16|49.94|5
1733587110000|2024-12-07 15:58:30|50.24|50.02|50.22|50|50.24|50.02|50.22|50|3
1733587120000|2024-12-07 15:58:40|50.23|50.01|50.23|50.01|50.23|50.01|50.22|50|3
1733587130000|2024-12-07 15:58:50|50.22|50|50.19|49.97|50.22|50|50.19|49.97|2
1733587140000|2024-12-07 15:59:00|50.2|49.98|50.21|49.99|50.21|49.99|50.2|49.98|2
1733587150000|2024-12-07 15:59:10|50.22|50|50.22|50|50.22|50|50.22|50|1
1733587160000|2024-12-07 15:59:20|50.24|50.02|50.25|50.03|50.25|50.03|50.24|50.02|2
1733587170000|2024-12-07 15:59:30|50.26|50.04|50.26|50.04|50.26|50.04|50.26|50.04|1
1733587180000|2024-12-07 15:59:40|50.27|50.05|50.31|50.09|50.31|50.09|50.27|50.05|4
1733587190000|2024-12-07 15:59:50|50.32|50.1|50.34|50.12|50.34|50.12|50.32|50.1|2
1733587200000|2024-12-07 16:00:00|50.36|50.14|50.36|50.14|50.36|50.14|50.36|50.14|1
1733587210000|2024-12-07 16:00:10|50.37|50.15|50.4|50.18|50.4|50.18|50.37|50.15|4
1733587220000|2024-12-07 16:00:20|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1733587230000|2024-12-07 16:00:30|50.39|50.17|50.4|50.18|50.4|50.18|50.39|50.17|2
1733587240000|2024-12-07 16:00:40|50.41|50.19|50.41|50.19|50.41|50.19|50.41|50.19|1
1733587260000|2024-12-07 16:01:00|50.4|50.18|50.4|50.18|50.41|50.19|50.4|50.18|3
1733587270000|2024-12-07 16:01:10|50.41|50.19|50.75|50.53|50.75|50.53|50.41|50.19|12
1733587280000|2024-12-07 16:01:20|50.78|50.56|50.86|50.64|50.86|50.64|50.78|50.56|7
1733587290000|2024-12-07 16:01:30|50.87|50.65|50.9|50.68|50.9|50.68|50.87|50.65|4
1733587300000|2024-12-07 16:01:40|50.92|50.7|50.98|50.76|50.98|50.76|50.92|50.7|5
1733587310000|2024-12-07 16:01:50|50.97|50.75|51.09|50.87|51.1|50.88|50.96|50.74|12
1733587320000|2024-12-07 16:02:00|51.08|50.86|51.13|50.91|51.13|50.91|51.08|50.86|3
1733587330000|2024-12-07 16:02:10|51.15|50.93|51.1|50.88|51.15|50.93|51.1|50.88|4
1733587340000|2024-12-07 16:02:20|51.02|50.8|50.9|50.68|51.02|50.8|50.89|50.67|8
1733587350000|2024-12-07 16:02:30|50.92|50.7|51.08|50.86|51.08|50.86|50.92|50.7|6
1733587360000|2024-12-07 16:02:40|51.09|50.87|51.07|50.85|51.09|50.87|51.07|50.85|5
1733587370000|2024-12-07 16:02:50|51.09|50.87|51.08|50.86|51.11|50.89|51.08|50.86|4
1733587380000|2024-12-07 16:03:00|51.07|50.85|50.99|50.77|51.07|50.85|50.99|50.77|6
1733587390000|2024-12-07 16:03:10|50.98|50.76|50.83|50.61|50.98|50.76|50.82|50.6|10
1733587400000|2024-12-07 16:03:20|50.84|50.62|50.82|50.6|50.85|50.63|50.82|50.6|5
1733587410000|2024-12-07 16:03:30|50.83|50.61|51|50.78|51|50.78|50.83|50.61|7
1733587420000|2024-12-07 16:03:40|51.02|50.8|50.98|50.76|51.03|50.81|50.98|50.76|8
1733587430000|2024-12-07 16:03:50|50.96|50.74|50.97|50.75|50.97|50.75|50.93|50.71|6
1733587440000|2024-12-07 16:04:00|50.96|50.74|51.17|50.95|51.17|50.95|50.96|50.74|12
1733587450000|2024-12-07 16:04:10|51.18|50.96|51.13|50.91|51.18|50.96|51.13|50.91|7
1733587460000|2024-12-07 16:04:20|51.12|50.9|50.92|50.7|51.12|50.9|50.92|50.7|13
1733587470000|2024-12-07 16:04:30|50.91|50.69|50.96|50.74|50.96|50.74|50.91|50.69|6
1733587480000|2024-12-07 16:04:40|50.97|50.75|50.97|50.75|50.97|50.75|50.96|50.74|3
1733587490000|2024-12-07 16:04:50|50.96|50.74|51.02|50.8|51.02|50.8|50.96|50.74|5
1733587500000|2024-12-07 16:05:00|51.05|50.83|50.89|50.67|51.05|50.83|50.89|50.67|8
1733587510000|2024-12-07 16:05:10|50.88|50.66|50.8|50.58|50.88|50.66|50.8|50.58|8
1733587520000|2024-12-07 16:05:20|50.79|50.57|50.69|50.47|50.79|50.57|50.69|50.47|7
1733587530000|2024-12-07 16:05:30|50.68|50.46|50.68|50.46|50.68|50.46|50.68|50.46|1
1733587540000|2024-12-07 16:05:40|50.67|50.45|50.58|50.36|50.67|50.45|50.58|50.36|4
1733587550000|2024-12-07 16:05:50|50.57|50.35|50.56|50.34|50.59|50.37|50.56|50.34|6
1733587580000|2024-12-07 16:06:20|50.52|50.3|50.52|50.3|50.52|50.3|50.52|50.3|1
1733587590000|2024-12-07 16:06:30|50.48|50.26|50.48|50.26|50.48|50.26|50.47|50.25|3
1733587600000|2024-12-07 16:06:40|50.47|50.25|50.44|50.22|50.47|50.25|50.44|50.22|4
1733587610000|2024-12-07 16:06:50|50.43|50.21|50.43|50.21|50.43|50.21|50.42|50.2|3
1733587620000|2024-12-07 16:07:00|50.42|50.2|50.38|50.16|50.42|50.2|50.38|50.16|4
1733587630000|2024-12-07 16:07:10|50.39|50.17|50.29|50.07|50.39|50.17|50.29|50.07|10
1733587640000|2024-12-07 16:07:20|50.28|50.06|50.25|50.03|50.28|50.06|50.25|50.03|3
1733587650000|2024-12-07 16:07:30|50.23|50.01|50.12|49.9|50.23|50.01|50.12|49.9|10
1733587660000|2024-12-07 16:07:40|50.11|49.89|50.07|49.85|50.11|49.89|50.07|49.85|3
1733587670000|2024-12-07 16:07:50|50.06|49.84|50.03|49.81|50.06|49.84|50.02|49.8|5
1733587680000|2024-12-07 16:08:00|50.06|49.84|50.09|49.87|50.09|49.87|50.05|49.83|5
1733587700000|2024-12-07 16:08:20|50.1|49.88|50.15|49.93|50.15|49.93|50.1|49.88|3
1733587710000|2024-12-07 16:08:30|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1733587720000|2024-12-07 16:08:40|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1733587730000|2024-12-07 16:08:50|50.2|49.98|50.22|50|50.22|50|50.2|49.98|3
1733587740000|2024-12-07 16:09:00|50.21|49.99|50.31|50.09|50.31|50.09|50.21|49.99|6
1733587750000|2024-12-07 16:09:10|50.3|50.08|50.24|50.02|50.31|50.09|50.24|50.02|9
1733587760000|2024-12-07 16:09:20|50.23|50.01|50.2|49.98|50.23|50.01|50.2|49.98|2
1733587770000|2024-12-07 16:09:30|50.19|49.97|50.23|50.01|50.23|50.01|50.15|49.93|8
1733587780000|2024-12-07 16:09:40|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1733587800000|2024-12-07 16:10:00|50.19|49.97|50.27|50.05|50.27|50.05|50.19|49.97|9
1733587810000|2024-12-07 16:10:10|50.24|50.02|50.25|50.03|50.25|50.03|50.23|50.01|4
1733587820000|2024-12-07 16:10:20|50.26|50.04|50.32|50.1|50.32|50.1|50.26|50.04|6
1733587830000|2024-12-07 16:10:30|50.33|50.11|50.32|50.1|50.33|50.11|50.32|50.1|6
1733587840000|2024-12-07 16:10:40|50.33|50.11|50.38|50.16|50.38|50.16|50.33|50.11|5
1733587850000|2024-12-07 16:10:50|50.39|50.17|50.36|50.14|50.39|50.17|50.35|50.13|4
1733587860000|2024-12-07 16:11:00|50.37|50.15|50.4|50.18|50.42|50.2|50.36|50.14|7
1733587870000|2024-12-07 16:11:10|50.41|50.19|50.44|50.22|50.44|50.22|50.4|50.18|3
1733587880000|2024-12-07 16:11:20|50.45|50.23|50.44|50.22|50.45|50.23|50.43|50.21|5
1733587890000|2024-12-07 16:11:30|50.45|50.23|50.46|50.24|50.47|50.25|50.44|50.22|6
1733587900000|2024-12-07 16:11:40|50.44|50.22|50.42|50.2|50.44|50.22|50.42|50.2|4
1733587910000|2024-12-07 16:11:50|50.44|50.22|50.43|50.21|50.45|50.23|50.43|50.21|4
1733587920000|2024-12-07 16:12:00|50.42|50.2|50.41|50.19|50.42|50.2|50.4|50.18|4
1733587930000|2024-12-07 16:12:10|50.4|50.18|50.27|50.05|50.4|50.18|50.27|50.05|12
1733587980000|2024-12-07 16:13:00|50.24|50.02|50.18|49.96|50.24|50.02|50.18|49.96|4
1733587990000|2024-12-07 16:13:10|50.17|49.95|50.17|49.95|50.18|49.96|50.17|49.95|3
1733588000000|2024-12-07 16:13:20|50.16|49.94|50.17|49.95|50.19|49.97|50.16|49.94|5
1733588010000|2024-12-07 16:13:30|50.16|49.94|50.15|49.93|50.16|49.94|50.15|49.93|2
1733588020000|2024-12-07 16:13:40|50.14|49.92|50.08|49.86|50.14|49.92|50.07|49.85|6
1733588030000|2024-12-07 16:13:50|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1733588040000|2024-12-07 16:14:00|50.05|49.83|49.92|49.7|50.05|49.83|49.92|49.7|14
1733588050000|2024-12-07 16:14:10|49.9|49.68|49.86|49.64|49.9|49.68|49.86|49.64|5
1733588060000|2024-12-07 16:14:20|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733588070000|2024-12-07 16:14:30|49.89|49.67|49.93|49.71|49.93|49.71|49.89|49.67|7
1733588080000|2024-12-07 16:14:40|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733588090000|2024-12-07 16:14:50|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733588110000|2024-12-07 16:15:10|49.92|49.7|49.98|49.76|49.98|49.76|49.92|49.7|5
1733588120000|2024-12-07 16:15:20|49.99|49.77|50.01|49.79|50.01|49.79|49.99|49.77|3
1733588130000|2024-12-07 16:15:30|50.02|49.8|50.03|49.81|50.05|49.83|50.02|49.8|6
1733588140000|2024-12-07 16:15:40|50.02|49.8|49.99|49.77|50.02|49.8|49.99|49.77|3
1733588150000|2024-12-07 16:15:50|49.98|49.76|49.97|49.75|49.98|49.76|49.97|49.75|2
1733588160000|2024-12-07 16:16:00|49.98|49.76|50.03|49.81|50.06|49.84|49.98|49.76|8
1733588170000|2024-12-07 16:16:10|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1733588180000|2024-12-07 16:16:20|50.06|49.84|50.01|49.79|50.06|49.84|50.01|49.79|5
1733588190000|2024-12-07 16:16:30|50.02|49.8|50|49.78|50.02|49.8|50|49.78|2
1733588200000|2024-12-07 16:16:40|49.99|49.77|50|49.78|50.01|49.79|49.99|49.77|4
1733588210000|2024-12-07 16:16:50|50.01|49.79|49.99|49.77|50.01|49.79|49.99|49.77|5
1733588220000|2024-12-07 16:17:00|49.98|49.76|49.97|49.75|49.98|49.76|49.97|49.75|2
1733588230000|2024-12-07 16:17:10|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733588240000|2024-12-07 16:17:20|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|2
1733588250000|2024-12-07 16:17:30|49.95|49.73|49.92|49.7|49.95|49.73|49.92|49.7|6
1733588260000|2024-12-07 16:17:40|49.91|49.69|49.87|49.65|49.91|49.69|49.86|49.64|7
1733588270000|2024-12-07 16:17:50|49.88|49.66|49.96|49.74|49.96|49.74|49.88|49.66|7
1733588280000|2024-12-07 16:18:00|49.97|49.75|49.98|49.76|49.98|49.76|49.95|49.73|4
1733588290000|2024-12-07 16:18:10|49.99|49.77|49.99|49.77|49.99|49.77|49.96|49.74|5
1733588300000|2024-12-07 16:18:20|50|49.78|50.03|49.81|50.03|49.81|50|49.78|3
1733588310000|2024-12-07 16:18:30|50.04|49.82|50.05|49.83|50.05|49.83|50.03|49.81|4
1733588320000|2024-12-07 16:18:40|50.06|49.84|50.04|49.82|50.08|49.86|50.04|49.82|5
1733588330000|2024-12-07 16:18:50|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|2
1733588340000|2024-12-07 16:19:00|50.01|49.79|49.99|49.77|50.02|49.8|49.99|49.77|5
1733588350000|2024-12-07 16:19:10|50|49.78|50.07|49.85|50.07|49.85|50|49.78|6
1733588360000|2024-12-07 16:19:20|50.08|49.86|50.07|49.85|50.09|49.87|50.06|49.84|5
1733588370000|2024-12-07 16:19:30|50.06|49.84|50.14|49.92|50.14|49.92|50.06|49.84|7
1733588380000|2024-12-07 16:19:40|50.16|49.94|50.32|50.1|50.32|50.1|50.16|49.94|8
1733588390000|2024-12-07 16:19:50|50.33|50.11|50.33|50.11|50.33|50.11|50.29|50.07|6
1733588400000|2024-12-07 16:20:00|50.32|50.1|50.38|50.16|50.4|50.18|50.32|50.1|7
1733588410000|2024-12-07 16:20:10|50.37|50.15|50.26|50.04|50.37|50.15|50.26|50.04|9
1733588420000|2024-12-07 16:20:20|50.25|50.03|50.24|50.02|50.25|50.03|50.23|50.01|4
1733588430000|2024-12-07 16:20:30|50.25|50.03|50.25|50.03|50.25|50.03|50.24|50.02|3
1733588440000|2024-12-07 16:20:40|50.26|50.04|50.25|50.03|50.26|50.04|50.25|50.03|2
1733588450000|2024-12-07 16:20:50|50.26|50.04|50.25|50.03|50.26|50.04|50.25|50.03|2
1733588460000|2024-12-07 16:21:00|50.26|50.04|50.25|50.03|50.26|50.04|50.25|50.03|4
1733588470000|2024-12-07 16:21:10|50.23|50.01|50.23|50.01|50.24|50.02|50.23|50.01|3
1733588480000|2024-12-07 16:21:20|50.24|50.02|50.22|50|50.25|50.03|50.22|50|6
1733588490000|2024-12-07 16:21:30|50.21|49.99|50.22|50|50.22|50|50.21|49.99|4
1733588500000|2024-12-07 16:21:40|50.21|49.99|50.08|49.86|50.21|49.99|50.07|49.85|4
1733588510000|2024-12-07 16:21:50|50.09|49.87|50.1|49.88|50.1|49.88|50.09|49.87|2
1733588520000|2024-12-07 16:22:00|50.13|49.91|50.19|49.97|50.19|49.97|50.13|49.91|6
1733588530000|2024-12-07 16:22:10|50.2|49.98|50.26|50.04|50.26|50.04|50.2|49.98|7
1733588540000|2024-12-07 16:22:20|50.25|50.03|50.26|50.04|50.26|50.04|50.25|50.03|4
1733588550000|2024-12-07 16:22:30|50.25|50.03|50.2|49.98|50.25|50.03|50.17|49.95|9
1733588560000|2024-12-07 16:22:40|50.21|49.99|50.22|50|50.22|50|50.19|49.97|11
1733588570000|2024-12-07 16:22:50|50.23|50.01|50.2|49.98|50.24|50.02|50.19|49.97|7
1733588580000|2024-12-07 16:23:00|50.21|49.99|50.28|50.06|50.29|50.07|50.21|49.99|10
1733588590000|2024-12-07 16:23:10|50.27|50.05|50.26|50.04|50.27|50.05|50.25|50.03|4
1733588600000|2024-12-07 16:23:20|50.25|50.03|50.26|50.04|50.26|50.04|50.25|50.03|2
1733588610000|2024-12-07 16:23:30|50.27|50.05|50.28|50.06|50.28|50.06|50.27|50.05|2
1733588620000|2024-12-07 16:23:40|50.29|50.07|50.31|50.09|50.32|50.1|50.29|50.07|5
1733588630000|2024-12-07 16:23:50|50.32|50.1|50.31|50.09|50.32|50.1|50.31|50.09|2
1733588640000|2024-12-07 16:24:00|50.32|50.1|50.22|50|50.32|50.1|50.22|50|7
1733588660000|2024-12-07 16:24:20|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733588670000|2024-12-07 16:24:30|50.28|50.06|50.28|50.06|50.3|50.08|50.28|50.06|4
1733588680000|2024-12-07 16:24:40|50.29|50.07|50.3|50.08|50.3|50.08|50.27|50.05|8
1733588690000|2024-12-07 16:24:50|50.31|50.09|50.32|50.1|50.32|50.1|50.31|50.09|2
1733588700000|2024-12-07 16:25:00|50.31|50.09|50.31|50.09|50.31|50.09|50.31|50.09|1
1733588710000|2024-12-07 16:25:10|50.3|50.08|50.31|50.09|50.31|50.09|50.3|50.08|2
1733588720000|2024-12-07 16:25:20|50.32|50.1|50.33|50.11|50.35|50.13|50.32|50.1|9
1733588730000|2024-12-07 16:25:30|50.32|50.1|50.3|50.08|50.32|50.1|50.3|50.08|3
1733588740000|2024-12-07 16:25:40|50.27|50.05|50.25|50.03|50.27|50.05|50.25|50.03|5
1733588750000|2024-12-07 16:25:50|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733588760000|2024-12-07 16:26:00|50.25|50.03|50.24|50.02|50.25|50.03|50.24|50.02|4
1733588770000|2024-12-07 16:26:10|50.17|49.95|50.15|49.93|50.17|49.95|50.15|49.93|7
1733588780000|2024-12-07 16:26:20|50.16|49.94|50.12|49.9|50.16|49.94|50.12|49.9|5
1733588790000|2024-12-07 16:26:30|50.13|49.91|50.13|49.91|50.13|49.91|50.13|49.91|1
1733588800000|2024-12-07 16:26:40|50.15|49.93|50.14|49.92|50.15|49.93|50.14|49.92|2
1733588810000|2024-12-07 16:26:50|50.13|49.91|50.12|49.9|50.13|49.91|50.12|49.9|2
1733588820000|2024-12-07 16:27:00|50.13|49.91|50.13|49.91|50.14|49.92|50.12|49.9|5
1733588840000|2024-12-07 16:27:20|50.18|49.96|50.15|49.93|50.18|49.96|50.15|49.93|4
1733588850000|2024-12-07 16:27:30|50.14|49.92|50.13|49.91|50.14|49.92|50.13|49.91|2
1733588860000|2024-12-07 16:27:40|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733588870000|2024-12-07 16:27:50|50.12|49.9|50.12|49.9|50.12|49.9|50.12|49.9|1
1733588880000|2024-12-07 16:28:00|50.11|49.89|50.11|49.89|50.12|49.9|50.11|49.89|3
1733588920000|2024-12-07 16:28:40|50.08|49.86|50.07|49.85|50.08|49.86|50.04|49.82|6
1733588930000|2024-12-07 16:28:50|50.09|49.87|50.09|49.87|50.09|49.87|50.07|49.85|4
1733588940000|2024-12-07 16:29:00|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733588950000|2024-12-07 16:29:10|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1733588960000|2024-12-07 16:29:20|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1733588980000|2024-12-07 16:29:40|50.07|49.85|50.07|49.85|50.08|49.86|50.07|49.85|3
1733589000000|2024-12-07 16:30:00|50.06|49.84|50|49.78|50.06|49.84|50|49.78|5
1733589010000|2024-12-07 16:30:10|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1733589020000|2024-12-07 16:30:20|50.04|49.82|50.04|49.82|50.05|49.83|50.04|49.82|3
1733589030000|2024-12-07 16:30:30|50.03|49.81|50.01|49.79|50.03|49.81|50.01|49.79|2
1733589040000|2024-12-07 16:30:40|50|49.78|49.97|49.75|50|49.78|49.96|49.74|5
1733589050000|2024-12-07 16:30:50|49.98|49.76|49.98|49.76|49.98|49.76|49.97|49.75|3
1733589060000|2024-12-07 16:31:00|49.97|49.75|49.95|49.73|49.98|49.76|49.95|49.73|5
1733589070000|2024-12-07 16:31:10|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733589090000|2024-12-07 16:31:30|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733589100000|2024-12-07 16:31:40|49.9|49.68|49.85|49.63|49.9|49.68|49.84|49.62|8
1733589110000|2024-12-07 16:31:50|49.86|49.64|49.92|49.7|49.92|49.7|49.86|49.64|3
1733589120000|2024-12-07 16:32:00|49.93|49.71|49.97|49.75|49.97|49.75|49.93|49.71|4
1733589130000|2024-12-07 16:32:10|49.98|49.76|49.95|49.73|49.99|49.77|49.95|49.73|5
1733589140000|2024-12-07 16:32:20|49.94|49.72|49.88|49.66|49.94|49.72|49.88|49.66|5
1733589150000|2024-12-07 16:32:30|49.9|49.68|49.87|49.65|49.9|49.68|49.87|49.65|3
1733589160000|2024-12-07 16:32:40|49.88|49.66|49.89|49.67|49.9|49.68|49.88|49.66|7
1733589170000|2024-12-07 16:32:50|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733589180000|2024-12-07 16:33:00|49.86|49.64|49.86|49.64|49.86|49.64|49.85|49.63|3
1733589190000|2024-12-07 16:33:10|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733589200000|2024-12-07 16:33:20|49.84|49.62|49.82|49.6|49.84|49.62|49.79|49.57|8
1733589210000|2024-12-07 16:33:30|49.83|49.61|49.81|49.59|49.83|49.61|49.81|49.59|7
1733589220000|2024-12-07 16:33:40|49.8|49.58|49.8|49.58|49.81|49.59|49.8|49.58|3
1733589230000|2024-12-07 16:33:50|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733589240000|2024-12-07 16:34:00|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733589250000|2024-12-07 16:34:10|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733589260000|2024-12-07 16:34:20|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733589280000|2024-12-07 16:34:40|49.8|49.58|49.82|49.6|49.82|49.6|49.79|49.57|5
1733589290000|2024-12-07 16:34:50|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733589300000|2024-12-07 16:35:00|49.83|49.61|49.83|49.61|49.83|49.61|49.82|49.6|5
1733589310000|2024-12-07 16:35:10|49.81|49.59|49.8|49.58|49.81|49.59|49.79|49.57|4
1733589320000|2024-12-07 16:35:20|49.81|49.59|49.86|49.64|49.86|49.64|49.81|49.59|5
1733589330000|2024-12-07 16:35:30|49.87|49.65|49.86|49.64|49.89|49.67|49.86|49.64|7
1733589340000|2024-12-07 16:35:40|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|2
1733589350000|2024-12-07 16:35:50|49.85|49.63|49.81|49.59|49.85|49.63|49.81|49.59|4
1733589360000|2024-12-07 16:36:00|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|2
1733589370000|2024-12-07 16:36:10|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|2
1733589380000|2024-12-07 16:36:20|49.78|49.56|49.75|49.53|49.78|49.56|49.75|49.53|4
1733589400000|2024-12-07 16:36:40|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733589410000|2024-12-07 16:36:50|49.73|49.51|49.7|49.48|49.73|49.51|49.69|49.47|5
1733589420000|2024-12-07 16:37:00|49.72|49.5|49.74|49.52|49.74|49.52|49.72|49.5|3
1733589430000|2024-12-07 16:37:10|49.75|49.53|49.77|49.55|49.77|49.55|49.75|49.53|2
1733589440000|2024-12-07 16:37:20|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|2
1733589450000|2024-12-07 16:37:30|49.76|49.54|49.78|49.56|49.78|49.56|49.76|49.54|3
1733589470000|2024-12-07 16:37:50|49.79|49.57|49.83|49.61|49.83|49.61|49.79|49.57|3
1733589480000|2024-12-07 16:38:00|49.84|49.62|49.9|49.68|49.9|49.68|49.83|49.61|7
1733589490000|2024-12-07 16:38:10|49.91|49.69|49.9|49.68|49.94|49.72|49.9|49.68|9
1733589500000|2024-12-07 16:38:20|49.89|49.67|49.89|49.67|49.9|49.68|49.88|49.66|6
1733589510000|2024-12-07 16:38:30|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1733589520000|2024-12-07 16:38:40|49.9|49.68|49.9|49.68|49.9|49.68|49.89|49.67|3
1733589530000|2024-12-07 16:38:50|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1733589540000|2024-12-07 16:39:00|49.95|49.73|49.93|49.71|49.98|49.76|49.93|49.71|9
1733589550000|2024-12-07 16:39:10|49.92|49.7|49.89|49.67|49.92|49.7|49.89|49.67|4
1733589560000|2024-12-07 16:39:20|49.88|49.66|49.88|49.66|49.89|49.67|49.88|49.66|5
1733589570000|2024-12-07 16:39:30|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733589580000|2024-12-07 16:39:40|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1733589590000|2024-12-07 16:39:50|49.9|49.68|49.92|49.7|49.92|49.7|49.9|49.68|3
1733589600000|2024-12-07 16:40:00|49.93|49.71|49.93|49.71|49.93|49.71|49.92|49.7|3
1733589610000|2024-12-07 16:40:10|49.92|49.7|49.91|49.69|49.93|49.71|49.91|49.69|4
1733589630000|2024-12-07 16:40:30|49.92|49.7|49.92|49.7|49.93|49.71|49.92|49.7|5
1733589640000|2024-12-07 16:40:40|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733589650000|2024-12-07 16:40:50|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1733589660000|2024-12-07 16:41:00|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|2
1733589680000|2024-12-07 16:41:20|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|2
1733589690000|2024-12-07 16:41:30|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733589700000|2024-12-07 16:41:40|49.94|49.72|49.92|49.7|49.94|49.72|49.92|49.7|5
1733589710000|2024-12-07 16:41:50|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733589720000|2024-12-07 16:42:00|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|6
1733589730000|2024-12-07 16:42:10|49.94|49.72|49.95|49.73|49.95|49.73|49.94|49.72|2
1733589740000|2024-12-07 16:42:20|49.96|49.74|49.96|49.74|49.96|49.74|49.95|49.73|3
1733589750000|2024-12-07 16:42:30|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|2
1733589770000|2024-12-07 16:42:50|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733589780000|2024-12-07 16:43:00|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733589790000|2024-12-07 16:43:10|49.97|49.75|49.98|49.76|49.98|49.76|49.97|49.75|4
1733589800000|2024-12-07 16:43:20|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733589810000|2024-12-07 16:43:30|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733589820000|2024-12-07 16:43:40|49.97|49.75|49.98|49.76|49.98|49.76|49.97|49.75|2
1733589830000|2024-12-07 16:43:50|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733589840000|2024-12-07 16:44:00|49.96|49.74|49.96|49.74|49.97|49.75|49.96|49.74|3
1733589860000|2024-12-07 16:44:20|49.97|49.75|49.97|49.75|49.98|49.76|49.97|49.75|3
1733589870000|2024-12-07 16:44:30|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733589880000|2024-12-07 16:44:40|49.97|49.75|49.97|49.75|49.97|49.75|49.96|49.74|3
1733589890000|2024-12-07 16:44:50|49.96|49.74|49.95|49.73|49.96|49.74|49.95|49.73|2
1733589900000|2024-12-07 16:45:00|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733589920000|2024-12-07 16:45:20|49.95|49.73|49.96|49.74|49.96|49.74|49.95|49.73|2
1733589930000|2024-12-07 16:45:30|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1733589940000|2024-12-07 16:45:40|49.93|49.71|49.93|49.71|49.93|49.71|49.92|49.7|3
1733589970000|2024-12-07 16:46:10|49.95|49.73|49.95|49.73|49.96|49.74|49.95|49.73|3
1733589980000|2024-12-07 16:46:20|49.94|49.72|49.95|49.73|49.95|49.73|49.94|49.72|4
1733589990000|2024-12-07 16:46:30|49.96|49.74|50|49.78|50|49.78|49.96|49.74|5
1733590000000|2024-12-07 16:46:40|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733590010000|2024-12-07 16:46:50|50|49.78|50|49.78|50|49.78|49.98|49.76|5
1733590020000|2024-12-07 16:47:00|49.99|49.77|49.99|49.77|49.99|49.77|49.98|49.76|5
1733590030000|2024-12-07 16:47:10|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|2
1733590040000|2024-12-07 16:47:20|49.95|49.73|49.93|49.71|49.95|49.73|49.93|49.71|3
1733590050000|2024-12-07 16:47:30|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733590060000|2024-12-07 16:47:40|49.97|49.75|49.96|49.74|49.97|49.75|49.96|49.74|6
1733590070000|2024-12-07 16:47:50|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733590090000|2024-12-07 16:48:10|49.96|49.74|49.97|49.75|49.97|49.75|49.96|49.74|2
1733590100000|2024-12-07 16:48:20|49.98|49.76|50.02|49.8|50.02|49.8|49.98|49.76|4
1733590110000|2024-12-07 16:48:30|50.03|49.81|50.07|49.85|50.07|49.85|50.03|49.81|5
1733590130000|2024-12-07 16:48:50|50.06|49.84|50.06|49.84|50.07|49.85|50.06|49.84|3
1733590140000|2024-12-07 16:49:00|50.07|49.85|50.19|49.97|50.19|49.97|50.07|49.85|11
1733590160000|2024-12-07 16:49:20|50.18|49.96|50.19|49.97|50.19|49.97|50.18|49.96|2
1733590170000|2024-12-07 16:49:30|50.2|49.98|50.2|49.98|50.22|50|50.2|49.98|5
1733590180000|2024-12-07 16:49:40|50.21|49.99|50.22|50|50.22|50|50.2|49.98|4
1733590190000|2024-12-07 16:49:50|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|4
1733590200000|2024-12-07 16:50:00|50.23|50.01|50.23|50.01|50.24|50.02|50.23|50.01|3
1733590210000|2024-12-07 16:50:10|50.25|50.03|50.26|50.04|50.26|50.04|50.25|50.03|2
1733590220000|2024-12-07 16:50:20|50.27|50.05|50.3|50.08|50.3|50.08|50.27|50.05|5
1733590240000|2024-12-07 16:50:40|50.31|50.09|50.32|50.1|50.32|50.1|50.31|50.09|2
1733590250000|2024-12-07 16:50:50|50.31|50.09|50.3|50.08|50.31|50.09|50.3|50.08|2
1733590260000|2024-12-07 16:51:00|50.29|50.07|50.33|50.11|50.33|50.11|50.28|50.06|5
1733590270000|2024-12-07 16:51:10|50.31|50.09|50.3|50.08|50.31|50.09|50.28|50.06|4
1733590280000|2024-12-07 16:51:20|50.31|50.09|50.34|50.12|50.34|50.12|50.31|50.09|5
1733590290000|2024-12-07 16:51:30|50.35|50.13|50.39|50.17|50.39|50.17|50.35|50.13|3
1733590300000|2024-12-07 16:51:40|50.4|50.18|50.38|50.16|50.41|50.19|50.38|50.16|5
1733590310000|2024-12-07 16:51:50|50.37|50.15|50.39|50.17|50.39|50.17|50.37|50.15|5
1733590320000|2024-12-07 16:52:00|50.4|50.18|50.36|50.14|50.41|50.19|50.35|50.13|7
1733590330000|2024-12-07 16:52:10|50.35|50.13|50.38|50.16|50.38|50.16|50.35|50.13|4
1733590340000|2024-12-07 16:52:20|50.41|50.19|50.24|50.02|50.41|50.19|50.24|50.02|11
1733590350000|2024-12-07 16:52:30|50.23|50.01|50.21|49.99|50.23|50.01|50.21|49.99|3
1733590360000|2024-12-07 16:52:40|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733590380000|2024-12-07 16:53:00|50.2|49.98|50.2|49.98|50.2|49.98|50.2|49.98|1
1733590390000|2024-12-07 16:53:10|50.19|49.97|50.15|49.93|50.19|49.97|50.15|49.93|8
1733590400000|2024-12-07 16:53:20|50.14|49.92|50.15|49.93|50.15|49.93|50.14|49.92|2
1733590410000|2024-12-07 16:53:30|50.16|49.94|50.15|49.93|50.16|49.94|50.15|49.93|4
1733590420000|2024-12-07 16:53:40|50.13|49.91|50.14|49.92|50.14|49.92|50.13|49.91|4
1733590430000|2024-12-07 16:53:50|50.13|49.91|50.1|49.88|50.13|49.91|50.1|49.88|2
1733590440000|2024-12-07 16:54:00|50.09|49.87|50.1|49.88|50.1|49.88|50.09|49.87|2
1733590450000|2024-12-07 16:54:10|50.09|49.87|50.08|49.86|50.09|49.87|50.08|49.86|2
1733590460000|2024-12-07 16:54:20|50.07|49.85|50.06|49.84|50.07|49.85|50.06|49.84|2
1733590470000|2024-12-07 16:54:30|50.07|49.85|50.08|49.86|50.08|49.86|50.06|49.84|6
1733590480000|2024-12-07 16:54:40|50.09|49.87|50.12|49.9|50.12|49.9|50.09|49.87|3
1733590500000|2024-12-07 16:55:00|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1733590510000|2024-12-07 16:55:10|50.11|49.89|50.13|49.91|50.13|49.91|50.1|49.88|4
1733590520000|2024-12-07 16:55:20|50.12|49.9|50.11|49.89|50.12|49.9|50.11|49.89|2
1733590530000|2024-12-07 16:55:30|50.12|49.9|50.14|49.92|50.14|49.92|50.12|49.9|3
1733590540000|2024-12-07 16:55:40|50.15|49.93|50.15|49.93|50.15|49.93|50.15|49.93|1
1733590550000|2024-12-07 16:55:50|50.16|49.94|50.18|49.96|50.18|49.96|50.16|49.94|3
1733590560000|2024-12-07 16:56:00|50.17|49.95|50.17|49.95|50.17|49.95|50.14|49.92|5
1733590570000|2024-12-07 16:56:10|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733590580000|2024-12-07 16:56:20|50.19|49.97|50.13|49.91|50.19|49.97|50.13|49.91|4
1733590600000|2024-12-07 16:56:40|50.14|49.92|50.14|49.92|50.14|49.92|50.13|49.91|5
1733590610000|2024-12-07 16:56:50|50.15|49.93|50.14|49.92|50.15|49.93|50.14|49.92|2
1733590620000|2024-12-07 16:57:00|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1733590630000|2024-12-07 16:57:10|50.16|49.94|50.16|49.94|50.17|49.95|50.16|49.94|3
1733590650000|2024-12-07 16:57:30|50.17|49.95|50.17|49.95|50.17|49.95|50.16|49.94|3
1733590670000|2024-12-07 16:57:50|50.16|49.94|50.16|49.94|50.16|49.94|50.16|49.94|1
1733590680000|2024-12-07 16:58:00|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733590720000|2024-12-07 16:58:40|50.18|49.96|50.18|49.96|50.19|49.97|50.18|49.96|5
1733590730000|2024-12-07 16:58:50|50.19|49.97|50.21|49.99|50.21|49.99|50.18|49.96|4
1733590740000|2024-12-07 16:59:00|50.22|50|50.21|49.99|50.22|50|50.21|49.99|2
1733590750000|2024-12-07 16:59:10|50.2|49.98|50.21|49.99|50.21|49.99|50.2|49.98|2
1733590760000|2024-12-07 16:59:20|50.2|49.98|50.2|49.98|50.21|49.99|50.2|49.98|3
1733590780000|2024-12-07 16:59:40|50.19|49.97|50.18|49.96|50.19|49.97|50.18|49.96|2
1733590790000|2024-12-07 16:59:50|50.17|49.95|50.18|49.96|50.19|49.97|50.17|49.95|6
1733590800000|2024-12-07 17:00:00|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1733590810000|2024-12-07 17:00:10|50.22|50|50.23|50.01|50.23|50.01|50.22|50|2
1733590820000|2024-12-07 17:00:20|50.22|50|50.23|50.01|50.23|50.01|50.2|49.98|8
1733590830000|2024-12-07 17:00:30|50.25|50.03|50.28|50.06|50.28|50.06|50.25|50.03|4
1733590840000|2024-12-07 17:00:40|50.25|50.03|50.24|50.02|50.25|50.03|50.24|50.02|2
1733590850000|2024-12-07 17:00:50|50.22|50|50.22|50|50.23|50.01|50.22|50|3
1733590860000|2024-12-07 17:01:00|50.23|50.01|50.21|49.99|50.23|50.01|50.2|49.98|5
1733590870000|2024-12-07 17:01:10|50.2|49.98|50.11|49.89|50.2|49.98|50.11|49.89|9
1733590880000|2024-12-07 17:01:20|50.1|49.88|50.04|49.82|50.11|49.89|50.04|49.82|7
1733590900000|2024-12-07 17:01:40|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1733590910000|2024-12-07 17:01:50|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|4
1733590920000|2024-12-07 17:02:00|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1733590930000|2024-12-07 17:02:10|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|4
1733590940000|2024-12-07 17:02:20|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733590950000|2024-12-07 17:02:30|50.03|49.81|50.02|49.8|50.03|49.81|50.02|49.8|2
1733590960000|2024-12-07 17:02:40|50.01|49.79|49.99|49.77|50.01|49.79|49.99|49.77|3
1733590970000|2024-12-07 17:02:50|49.98|49.76|49.95|49.73|49.98|49.76|49.93|49.71|8
1733590980000|2024-12-07 17:03:00|49.94|49.72|49.93|49.71|49.95|49.73|49.93|49.71|8
1733590990000|2024-12-07 17:03:10|49.94|49.72|49.97|49.75|49.97|49.75|49.94|49.72|4
1733591000000|2024-12-07 17:03:20|49.98|49.76|49.97|49.75|49.99|49.77|49.95|49.73|7
1733591010000|2024-12-07 17:03:30|49.96|49.74|49.95|49.73|49.96|49.74|49.95|49.73|2
1733591030000|2024-12-07 17:03:50|49.96|49.74|49.98|49.76|49.98|49.76|49.95|49.73|4
1733591040000|2024-12-07 17:04:00|49.99|49.77|50|49.78|50|49.78|49.99|49.77|2
1733591050000|2024-12-07 17:04:10|49.99|49.77|49.95|49.73|49.99|49.77|49.95|49.73|5
1733591060000|2024-12-07 17:04:20|49.94|49.72|49.95|49.73|49.97|49.75|49.94|49.72|6
1733591070000|2024-12-07 17:04:30|49.94|49.72|49.95|49.73|49.95|49.73|49.94|49.72|2
1733591080000|2024-12-07 17:04:40|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733591130000|2024-12-07 17:05:30|49.93|49.71|49.92|49.7|49.93|49.71|49.91|49.69|3
1733591140000|2024-12-07 17:05:40|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733591150000|2024-12-07 17:05:50|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|2
1733591160000|2024-12-07 17:06:00|49.86|49.64|49.83|49.61|49.86|49.64|49.83|49.61|4
1733591170000|2024-12-07 17:06:10|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|4
1733591200000|2024-12-07 17:06:40|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|2
1733591210000|2024-12-07 17:06:50|49.83|49.61|49.83|49.61|49.84|49.62|49.83|49.61|3
1733591220000|2024-12-07 17:07:00|49.84|49.62|49.83|49.61|49.84|49.62|49.83|49.61|2
1733591230000|2024-12-07 17:07:10|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733591240000|2024-12-07 17:07:20|49.81|49.59|49.82|49.6|49.82|49.6|49.79|49.57|5
1733591250000|2024-12-07 17:07:30|49.83|49.61|49.89|49.67|49.89|49.67|49.83|49.61|4
1733591260000|2024-12-07 17:07:40|49.9|49.68|49.87|49.65|49.9|49.68|49.87|49.65|3
1733591270000|2024-12-07 17:07:50|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|4
1733591280000|2024-12-07 17:08:00|49.88|49.66|49.88|49.66|49.88|49.66|49.87|49.65|3
1733591310000|2024-12-07 17:08:30|49.89|49.67|49.92|49.7|49.92|49.7|49.89|49.67|4
1733591320000|2024-12-07 17:08:40|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|2
1733591330000|2024-12-07 17:08:50|49.93|49.71|49.93|49.71|49.94|49.72|49.92|49.7|5
1733591340000|2024-12-07 17:09:00|49.94|49.72|49.93|49.71|49.96|49.74|49.93|49.71|4
1733591350000|2024-12-07 17:09:10|49.94|49.72|49.94|49.72|49.95|49.73|49.93|49.71|5
1733591360000|2024-12-07 17:09:20|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733591370000|2024-12-07 17:09:30|49.92|49.7|49.88|49.66|49.92|49.7|49.88|49.66|5
1733591380000|2024-12-07 17:09:40|49.87|49.65|49.85|49.63|49.87|49.65|49.85|49.63|3
1733591390000|2024-12-07 17:09:50|49.84|49.62|49.84|49.62|49.84|49.62|49.82|49.6|4
1733591400000|2024-12-07 17:10:00|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|4
1733591410000|2024-12-07 17:10:10|49.88|49.66|49.87|49.65|49.89|49.67|49.87|49.65|9
1733591420000|2024-12-07 17:10:20|49.86|49.64|49.84|49.62|49.86|49.64|49.84|49.62|3
1733591430000|2024-12-07 17:10:30|49.85|49.63|49.87|49.65|49.87|49.65|49.84|49.62|7
1733591440000|2024-12-07 17:10:40|49.88|49.66|49.9|49.68|49.91|49.69|49.88|49.66|5
1733591450000|2024-12-07 17:10:50|49.91|49.69|49.89|49.67|49.91|49.69|49.88|49.66|4
1733591460000|2024-12-07 17:11:00|49.9|49.68|49.9|49.68|49.91|49.69|49.9|49.68|3
1733591470000|2024-12-07 17:11:10|49.91|49.69|49.9|49.68|49.91|49.69|49.9|49.68|4
1733591480000|2024-12-07 17:11:20|49.91|49.69|49.89|49.67|49.91|49.69|49.89|49.67|3
1733591490000|2024-12-07 17:11:30|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1733591510000|2024-12-07 17:11:50|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733591520000|2024-12-07 17:12:00|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733591540000|2024-12-07 17:12:20|49.9|49.68|49.89|49.67|49.9|49.68|49.89|49.67|2
1733591550000|2024-12-07 17:12:30|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733591560000|2024-12-07 17:12:40|49.84|49.62|49.84|49.62|49.85|49.63|49.84|49.62|3
1733591570000|2024-12-07 17:12:50|49.85|49.63|49.8|49.58|49.85|49.63|49.8|49.58|4
1733591580000|2024-12-07 17:13:00|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733591590000|2024-12-07 17:13:10|49.78|49.56|49.78|49.56|49.79|49.57|49.78|49.56|5
1733591600000|2024-12-07 17:13:20|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733591610000|2024-12-07 17:13:30|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733591620000|2024-12-07 17:13:40|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733591630000|2024-12-07 17:13:50|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|4
1733591640000|2024-12-07 17:14:00|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|2
1733591700000|2024-12-07 17:15:00|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1733591750000|2024-12-07 17:15:50|49.72|49.5|49.7|49.48|49.72|49.5|49.7|49.48|3
1733591770000|2024-12-07 17:16:10|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733591780000|2024-12-07 17:16:20|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733591820000|2024-12-07 17:17:00|49.64|49.42|49.56|49.34|49.64|49.42|49.56|49.34|6
1733591830000|2024-12-07 17:17:10|49.55|49.33|49.53|49.31|49.55|49.33|49.53|49.31|3
1733591840000|2024-12-07 17:17:20|49.55|49.33|49.53|49.31|49.55|49.33|49.52|49.3|7
1733591850000|2024-12-07 17:17:30|49.54|49.32|49.54|49.32|49.54|49.32|49.53|49.31|3
1733591860000|2024-12-07 17:17:40|49.55|49.33|49.54|49.32|49.55|49.33|49.54|49.32|2
1733591870000|2024-12-07 17:17:50|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733591880000|2024-12-07 17:18:00|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733591890000|2024-12-07 17:18:10|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733591910000|2024-12-07 17:18:30|49.61|49.39|49.64|49.42|49.64|49.42|49.61|49.39|3
1733591920000|2024-12-07 17:18:40|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733591930000|2024-12-07 17:18:50|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733591940000|2024-12-07 17:19:00|49.68|49.46|49.73|49.51|49.73|49.51|49.68|49.46|6
1733591950000|2024-12-07 17:19:10|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|3
1733591960000|2024-12-07 17:19:20|49.71|49.49|49.69|49.47|49.71|49.49|49.69|49.47|3
1733591990000|2024-12-07 17:19:50|49.68|49.46|49.68|49.46|49.69|49.47|49.68|49.46|3
1733592000000|2024-12-07 17:20:00|49.7|49.48|49.66|49.44|49.7|49.48|49.66|49.44|4
1733592010000|2024-12-07 17:20:10|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|3
1733592020000|2024-12-07 17:20:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733592030000|2024-12-07 17:20:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733592050000|2024-12-07 17:20:50|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|2
1733592060000|2024-12-07 17:21:00|49.74|49.52|49.79|49.57|49.79|49.57|49.74|49.52|6
1733592070000|2024-12-07 17:21:10|49.78|49.56|49.8|49.58|49.8|49.58|49.78|49.56|3
1733592080000|2024-12-07 17:21:20|49.81|49.59|49.78|49.56|49.81|49.59|49.78|49.56|3
1733592090000|2024-12-07 17:21:30|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1733592100000|2024-12-07 17:21:40|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|2
1733592120000|2024-12-07 17:22:00|49.79|49.57|49.78|49.56|49.79|49.57|49.77|49.55|6
1733592130000|2024-12-07 17:22:10|49.77|49.55|49.79|49.57|49.79|49.57|49.77|49.55|3
1733592140000|2024-12-07 17:22:20|49.8|49.58|49.83|49.61|49.83|49.61|49.8|49.58|4
1733592150000|2024-12-07 17:22:30|49.84|49.62|49.87|49.65|49.87|49.65|49.84|49.62|3
1733592160000|2024-12-07 17:22:40|49.88|49.66|49.85|49.63|49.88|49.66|49.83|49.61|6
1733592170000|2024-12-07 17:22:50|49.86|49.64|49.88|49.66|49.88|49.66|49.86|49.64|3
1733592180000|2024-12-07 17:23:00|49.89|49.67|49.87|49.65|49.9|49.68|49.87|49.65|4
1733592200000|2024-12-07 17:23:20|49.86|49.64|49.85|49.63|49.86|49.64|49.85|49.63|2
1733592230000|2024-12-07 17:23:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733592240000|2024-12-07 17:24:00|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733592250000|2024-12-07 17:24:10|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733592260000|2024-12-07 17:24:20|49.86|49.64|49.86|49.64|49.86|49.64|49.85|49.63|3
1733592270000|2024-12-07 17:24:30|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733592280000|2024-12-07 17:24:40|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733592300000|2024-12-07 17:25:00|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733592310000|2024-12-07 17:25:10|49.86|49.64|49.85|49.63|49.86|49.64|49.85|49.63|2
1733592390000|2024-12-07 17:26:30|49.86|49.64|49.85|49.63|49.86|49.64|49.85|49.63|2
1733592530000|2024-12-07 17:28:50|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733592540000|2024-12-07 17:29:00|49.83|49.61|49.79|49.57|49.83|49.61|49.79|49.57|5
1733592550000|2024-12-07 17:29:10|49.78|49.56|49.74|49.52|49.78|49.56|49.74|49.52|5
1733592560000|2024-12-07 17:29:20|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733592570000|2024-12-07 17:29:30|49.74|49.52|49.74|49.52|49.74|49.52|49.73|49.51|3
1733592580000|2024-12-07 17:29:40|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733592590000|2024-12-07 17:29:50|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733592600000|2024-12-07 17:30:00|49.75|49.53|49.75|49.53|49.75|49.53|49.74|49.52|5
1733592610000|2024-12-07 17:30:10|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733592620000|2024-12-07 17:30:20|49.78|49.56|49.78|49.56|49.78|49.56|49.76|49.54|6
1733592630000|2024-12-07 17:30:30|49.79|49.57|49.77|49.55|49.8|49.58|49.77|49.55|6
1733592640000|2024-12-07 17:30:40|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|2
1733592650000|2024-12-07 17:30:50|49.78|49.56|49.77|49.55|49.79|49.57|49.77|49.55|4
1733592660000|2024-12-07 17:31:00|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1733592680000|2024-12-07 17:31:20|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733592690000|2024-12-07 17:31:30|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733592710000|2024-12-07 17:31:50|49.73|49.51|49.77|49.55|49.77|49.55|49.73|49.51|5
1733592720000|2024-12-07 17:32:00|49.78|49.56|49.75|49.53|49.78|49.56|49.75|49.53|4
1733592730000|2024-12-07 17:32:10|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733592740000|2024-12-07 17:32:20|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733592750000|2024-12-07 17:32:30|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733592770000|2024-12-07 17:32:50|49.68|49.46|49.7|49.48|49.7|49.48|49.68|49.46|3
1733592780000|2024-12-07 17:33:00|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1733592790000|2024-12-07 17:33:10|49.76|49.54|49.74|49.52|49.76|49.54|49.74|49.52|13
1733592800000|2024-12-07 17:33:20|49.73|49.51|49.67|49.45|49.73|49.51|49.67|49.45|6
1733592810000|2024-12-07 17:33:30|49.69|49.47|49.67|49.45|49.69|49.47|49.67|49.45|5
1733592820000|2024-12-07 17:33:40|49.68|49.46|49.68|49.46|49.68|49.46|49.67|49.45|3
1733592840000|2024-12-07 17:34:00|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733592850000|2024-12-07 17:34:10|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733592870000|2024-12-07 17:34:30|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1733592890000|2024-12-07 17:34:50|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733592900000|2024-12-07 17:35:00|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733592910000|2024-12-07 17:35:10|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733592920000|2024-12-07 17:35:20|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733592930000|2024-12-07 17:35:30|49.66|49.44|49.63|49.41|49.67|49.45|49.63|49.41|6
1733592940000|2024-12-07 17:35:40|49.62|49.4|49.57|49.35|49.62|49.4|49.57|49.35|5
1733592950000|2024-12-07 17:35:50|49.56|49.34|49.55|49.33|49.56|49.34|49.54|49.32|4
1733592960000|2024-12-07 17:36:00|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1733592970000|2024-12-07 17:36:10|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733592980000|2024-12-07 17:36:20|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733592990000|2024-12-07 17:36:30|49.52|49.3|49.52|49.3|49.53|49.31|49.52|49.3|3
1733593000000|2024-12-07 17:36:40|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733593010000|2024-12-07 17:36:50|49.53|49.31|49.51|49.29|49.53|49.31|49.51|49.29|3
1733593020000|2024-12-07 17:37:00|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733593030000|2024-12-07 17:37:10|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733593040000|2024-12-07 17:37:20|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733593060000|2024-12-07 17:37:40|49.53|49.31|49.53|49.31|49.54|49.32|49.53|49.31|3
1733593070000|2024-12-07 17:37:50|49.52|49.3|49.54|49.32|49.54|49.32|49.52|49.3|3
1733593080000|2024-12-07 17:38:00|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733593090000|2024-12-07 17:38:10|49.57|49.35|49.62|49.4|49.62|49.4|49.57|49.35|4
1733593100000|2024-12-07 17:38:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733593110000|2024-12-07 17:38:30|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733593130000|2024-12-07 17:38:50|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733593140000|2024-12-07 17:39:00|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733593150000|2024-12-07 17:39:10|49.67|49.45|49.66|49.44|49.67|49.45|49.65|49.43|6
1733593170000|2024-12-07 17:39:30|49.65|49.43|49.65|49.43|49.66|49.44|49.65|49.43|3
1733593190000|2024-12-07 17:39:50|49.64|49.42|49.64|49.42|49.64|49.42|49.63|49.41|3
1733593200000|2024-12-07 17:40:00|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|6
1733593210000|2024-12-07 17:40:10|49.63|49.41|49.6|49.38|49.63|49.41|49.6|49.38|4
1733593220000|2024-12-07 17:40:20|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733593230000|2024-12-07 17:40:30|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733593240000|2024-12-07 17:40:40|49.59|49.37|49.56|49.34|49.59|49.37|49.56|49.34|3
1733593250000|2024-12-07 17:40:50|49.55|49.33|49.53|49.31|49.55|49.33|49.53|49.31|3
1733593260000|2024-12-07 17:41:00|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733593270000|2024-12-07 17:41:10|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733593290000|2024-12-07 17:41:30|49.49|49.27|49.49|49.27|49.49|49.27|49.48|49.26|3
1733593320000|2024-12-07 17:42:00|49.48|49.26|49.48|49.26|49.49|49.27|49.48|49.26|3
1733593330000|2024-12-07 17:42:10|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733593340000|2024-12-07 17:42:20|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733593350000|2024-12-07 17:42:30|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733593370000|2024-12-07 17:42:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733593380000|2024-12-07 17:43:00|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733593390000|2024-12-07 17:43:10|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733593410000|2024-12-07 17:43:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733593420000|2024-12-07 17:43:40|49.47|49.25|49.49|49.27|49.49|49.27|49.47|49.25|3
1733593430000|2024-12-07 17:43:50|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733593460000|2024-12-07 17:44:20|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733593530000|2024-12-07 17:45:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733593540000|2024-12-07 17:45:40|49.44|49.22|49.43|49.21|49.44|49.22|49.42|49.2|4
1733593560000|2024-12-07 17:46:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733593580000|2024-12-07 17:46:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733593600000|2024-12-07 17:46:40|49.4|49.18|49.37|49.15|49.4|49.18|49.37|49.15|3
1733593630000|2024-12-07 17:47:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733593650000|2024-12-07 17:47:30|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733593670000|2024-12-07 17:47:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733593680000|2024-12-07 17:48:00|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733593690000|2024-12-07 17:48:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733593700000|2024-12-07 17:48:20|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733593710000|2024-12-07 17:48:30|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733593730000|2024-12-07 17:48:50|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733593750000|2024-12-07 17:49:10|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733593760000|2024-12-07 17:49:20|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733593770000|2024-12-07 17:49:30|49.35|49.13|49.3|49.08|49.35|49.13|49.3|49.08|4
1733593800000|2024-12-07 17:50:00|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733593810000|2024-12-07 17:50:10|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733593820000|2024-12-07 17:50:20|49.3|49.08|49.33|49.11|49.33|49.11|49.29|49.07|4
1733593830000|2024-12-07 17:50:30|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733593840000|2024-12-07 17:50:40|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733593860000|2024-12-07 17:51:00|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1733593880000|2024-12-07 17:51:20|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733593890000|2024-12-07 17:51:30|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733593900000|2024-12-07 17:51:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733593910000|2024-12-07 17:51:50|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733593920000|2024-12-07 17:52:00|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733593940000|2024-12-07 17:52:20|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733593950000|2024-12-07 17:52:30|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733593960000|2024-12-07 17:52:40|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733593980000|2024-12-07 17:53:00|49.36|49.14|49.34|49.12|49.36|49.14|49.34|49.12|3
1733593990000|2024-12-07 17:53:10|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733594000000|2024-12-07 17:53:20|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733594010000|2024-12-07 17:53:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733594030000|2024-12-07 17:53:50|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|3
1733594040000|2024-12-07 17:54:00|49.29|49.07|49.24|49.02|49.29|49.07|49.24|49.02|5
1733594050000|2024-12-07 17:54:10|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733594070000|2024-12-07 17:54:30|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733594080000|2024-12-07 17:54:40|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733594090000|2024-12-07 17:54:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733594110000|2024-12-07 17:55:10|49.21|48.99|49.21|48.99|49.21|48.99|49.2|48.98|3
1733594120000|2024-12-07 17:55:20|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733594130000|2024-12-07 17:55:30|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733594140000|2024-12-07 17:55:40|49.21|48.99|49.27|49.05|49.27|49.05|49.21|48.99|5
1733594150000|2024-12-07 17:55:50|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733594160000|2024-12-07 17:56:00|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733594170000|2024-12-07 17:56:10|49.32|49.1|49.35|49.13|49.35|49.13|49.32|49.1|3
1733594180000|2024-12-07 17:56:20|49.36|49.14|49.36|49.14|49.36|49.14|49.35|49.13|3
1733594190000|2024-12-07 17:56:30|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733594200000|2024-12-07 17:56:40|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733594210000|2024-12-07 17:56:50|49.36|49.14|49.36|49.14|49.36|49.14|49.35|49.13|3
1733594220000|2024-12-07 17:57:00|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|3
1733594230000|2024-12-07 17:57:10|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733594240000|2024-12-07 17:57:20|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733594260000|2024-12-07 17:57:40|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733594270000|2024-12-07 17:57:50|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733594280000|2024-12-07 17:58:00|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733594290000|2024-12-07 17:58:10|49.31|49.09|49.31|49.09|49.32|49.1|49.31|49.09|3
1733594300000|2024-12-07 17:58:20|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733594310000|2024-12-07 17:58:30|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733594320000|2024-12-07 17:58:40|49.32|49.1|49.32|49.1|49.32|49.1|49.31|49.09|3
1733594330000|2024-12-07 17:58:50|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733594340000|2024-12-07 17:59:00|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733594350000|2024-12-07 17:59:10|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|5
1733594360000|2024-12-07 17:59:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733594370000|2024-12-07 17:59:30|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|3
1733594390000|2024-12-07 17:59:50|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733594400000|2024-12-07 18:00:00|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733594410000|2024-12-07 18:00:10|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733594420000|2024-12-07 18:00:20|49.31|49.09|49.37|49.15|49.37|49.15|49.31|49.09|6
1733594430000|2024-12-07 18:00:30|49.38|49.16|49.43|49.21|49.43|49.21|49.38|49.16|4
1733594440000|2024-12-07 18:00:40|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733594450000|2024-12-07 18:00:50|49.43|49.21|49.42|49.2|49.43|49.21|49.41|49.19|10
1733594460000|2024-12-07 18:01:00|49.41|49.19|49.4|49.18|49.42|49.2|49.4|49.18|4
1733594470000|2024-12-07 18:01:10|49.39|49.17|49.41|49.19|49.41|49.19|49.39|49.17|2
1733594480000|2024-12-07 18:01:20|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733594490000|2024-12-07 18:01:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733594510000|2024-12-07 18:01:50|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733594530000|2024-12-07 18:02:10|49.44|49.22|49.5|49.28|49.5|49.28|49.44|49.22|4
1733594550000|2024-12-07 18:02:30|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733594570000|2024-12-07 18:02:50|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733594580000|2024-12-07 18:03:00|49.48|49.26|49.5|49.28|49.5|49.28|49.48|49.26|3
1733594590000|2024-12-07 18:03:10|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733594600000|2024-12-07 18:03:20|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1733594610000|2024-12-07 18:03:30|49.54|49.32|49.56|49.34|49.56|49.34|49.54|49.32|2
1733594620000|2024-12-07 18:03:40|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733594630000|2024-12-07 18:03:50|49.55|49.33|49.54|49.32|49.55|49.33|49.54|49.32|4
1733594640000|2024-12-07 18:04:00|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733594650000|2024-12-07 18:04:10|49.51|49.29|49.53|49.31|49.54|49.32|49.51|49.29|5
1733594660000|2024-12-07 18:04:20|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1733594670000|2024-12-07 18:04:30|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733594680000|2024-12-07 18:04:40|49.51|49.29|49.49|49.27|49.51|49.29|49.49|49.27|3
1733594690000|2024-12-07 18:04:50|49.48|49.26|49.46|49.24|49.48|49.26|49.46|49.24|3
1733594700000|2024-12-07 18:05:00|49.47|49.25|49.49|49.27|49.49|49.27|49.47|49.25|2
1733594710000|2024-12-07 18:05:10|49.47|49.25|49.43|49.21|49.48|49.26|49.43|49.21|7
1733594720000|2024-12-07 18:05:20|49.42|49.2|49.38|49.16|49.42|49.2|49.38|49.16|5
1733594730000|2024-12-07 18:05:30|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733594740000|2024-12-07 18:05:40|49.4|49.18|49.4|49.18|49.4|49.18|49.39|49.17|3
1733594750000|2024-12-07 18:05:50|49.39|49.17|49.41|49.19|49.41|49.19|49.39|49.17|3
1733594760000|2024-12-07 18:06:00|49.4|49.18|49.41|49.19|49.42|49.2|49.4|49.18|6
1733594770000|2024-12-07 18:06:10|49.43|49.21|49.44|49.22|49.45|49.23|49.43|49.21|6
1733594780000|2024-12-07 18:06:20|49.45|49.23|49.5|49.28|49.5|49.28|49.45|49.23|6
1733594790000|2024-12-07 18:06:30|49.51|49.29|49.49|49.27|49.51|49.29|49.49|49.27|2
1733594800000|2024-12-07 18:06:40|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733594810000|2024-12-07 18:06:50|49.48|49.26|49.48|49.26|49.49|49.27|49.48|49.26|5
1733594820000|2024-12-07 18:07:00|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733594830000|2024-12-07 18:07:10|49.47|49.25|49.45|49.23|49.47|49.25|49.45|49.23|3
1733594840000|2024-12-07 18:07:20|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733594850000|2024-12-07 18:07:30|49.46|49.24|49.45|49.23|49.47|49.25|49.45|49.23|4
1733594860000|2024-12-07 18:07:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733594880000|2024-12-07 18:08:00|49.45|49.23|49.4|49.18|49.45|49.23|49.4|49.18|5
1733594890000|2024-12-07 18:08:10|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733595010000|2024-12-07 18:10:10|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733595020000|2024-12-07 18:10:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733595030000|2024-12-07 18:10:30|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733595040000|2024-12-07 18:10:40|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733595050000|2024-12-07 18:10:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733595060000|2024-12-07 18:11:00|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733595080000|2024-12-07 18:11:20|49.51|49.29|49.54|49.32|49.54|49.32|49.51|49.29|4
1733595110000|2024-12-07 18:11:50|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733595120000|2024-12-07 18:12:00|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1733595130000|2024-12-07 18:12:10|49.54|49.32|49.54|49.32|49.54|49.32|49.53|49.31|3
1733595170000|2024-12-07 18:12:50|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733595180000|2024-12-07 18:13:00|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733595200000|2024-12-07 18:13:20|49.55|49.33|49.54|49.32|49.55|49.33|49.54|49.32|2
1733595220000|2024-12-07 18:13:40|49.55|49.33|49.54|49.32|49.55|49.33|49.54|49.32|2
1733595240000|2024-12-07 18:14:00|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733595280000|2024-12-07 18:14:40|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733595300000|2024-12-07 18:15:00|49.56|49.34|49.56|49.34|49.56|49.34|49.55|49.33|5
1733595350000|2024-12-07 18:15:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733595360000|2024-12-07 18:16:00|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733595370000|2024-12-07 18:16:10|49.6|49.38|49.65|49.43|49.65|49.43|49.6|49.38|6
1733595390000|2024-12-07 18:16:30|49.64|49.42|49.61|49.39|49.64|49.42|49.61|49.39|3
1733595400000|2024-12-07 18:16:40|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733595410000|2024-12-07 18:16:50|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733595420000|2024-12-07 18:17:00|49.65|49.43|49.64|49.42|49.65|49.43|49.63|49.41|4
1733595430000|2024-12-07 18:17:10|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733595440000|2024-12-07 18:17:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733595470000|2024-12-07 18:17:50|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733595480000|2024-12-07 18:18:00|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733595490000|2024-12-07 18:18:10|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733595510000|2024-12-07 18:18:30|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733595520000|2024-12-07 18:18:40|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1733595530000|2024-12-07 18:18:50|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733595540000|2024-12-07 18:19:00|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733595550000|2024-12-07 18:19:10|49.49|49.27|49.45|49.23|49.49|49.27|49.45|49.23|5
1733595560000|2024-12-07 18:19:20|49.44|49.22|49.44|49.22|49.45|49.23|49.44|49.22|3
1733595570000|2024-12-07 18:19:30|49.45|49.23|49.52|49.3|49.52|49.3|49.45|49.23|5
1733595580000|2024-12-07 18:19:40|49.51|49.29|49.48|49.26|49.51|49.29|49.48|49.26|3
1733595590000|2024-12-07 18:19:50|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|4
1733595600000|2024-12-07 18:20:00|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733595620000|2024-12-07 18:20:20|49.46|49.24|49.47|49.25|49.48|49.26|49.46|49.24|4
1733595630000|2024-12-07 18:20:30|49.48|49.26|49.48|49.26|49.48|49.26|49.47|49.25|3
1733595640000|2024-12-07 18:20:40|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733595650000|2024-12-07 18:20:50|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733595670000|2024-12-07 18:21:10|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733595680000|2024-12-07 18:21:20|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733595690000|2024-12-07 18:21:30|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733595710000|2024-12-07 18:21:50|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733595720000|2024-12-07 18:22:00|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1733595730000|2024-12-07 18:22:10|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733595740000|2024-12-07 18:22:20|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733595750000|2024-12-07 18:22:30|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733595760000|2024-12-07 18:22:40|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1733595770000|2024-12-07 18:22:50|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|3
1733595780000|2024-12-07 18:23:00|49.57|49.35|49.57|49.35|49.57|49.35|49.56|49.34|3
1733595790000|2024-12-07 18:23:10|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733595800000|2024-12-07 18:23:20|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733595820000|2024-12-07 18:23:40|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733595830000|2024-12-07 18:23:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733595840000|2024-12-07 18:24:00|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733595850000|2024-12-07 18:24:10|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|3
1733595870000|2024-12-07 18:24:30|49.59|49.37|49.63|49.41|49.63|49.41|49.59|49.37|3
1733595890000|2024-12-07 18:24:50|49.64|49.42|49.64|49.42|49.64|49.42|49.63|49.41|5
1733595900000|2024-12-07 18:25:00|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733595910000|2024-12-07 18:25:10|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1733595920000|2024-12-07 18:25:20|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733595950000|2024-12-07 18:25:50|49.61|49.39|49.61|49.39|49.62|49.4|49.61|49.39|3
1733595960000|2024-12-07 18:26:00|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733595970000|2024-12-07 18:26:10|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|4
1733595980000|2024-12-07 18:26:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733596000000|2024-12-07 18:26:40|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733596010000|2024-12-07 18:26:50|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733596020000|2024-12-07 18:27:00|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733596030000|2024-12-07 18:27:10|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1733596040000|2024-12-07 18:27:20|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733596050000|2024-12-07 18:27:30|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733596070000|2024-12-07 18:27:50|49.6|49.38|49.6|49.38|49.6|49.38|49.59|49.37|3
1733596080000|2024-12-07 18:28:00|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733596150000|2024-12-07 18:29:10|49.55|49.33|49.53|49.31|49.55|49.33|49.53|49.31|3
1733596160000|2024-12-07 18:29:20|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1733596190000|2024-12-07 18:29:50|49.52|49.3|49.52|49.3|49.53|49.31|49.52|49.3|3
1733596200000|2024-12-07 18:30:00|49.51|49.29|49.5|49.28|49.52|49.3|49.5|49.28|4
1733596210000|2024-12-07 18:30:10|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733596250000|2024-12-07 18:30:50|49.51|49.29|49.5|49.28|49.52|49.3|49.5|49.28|4
1733596260000|2024-12-07 18:31:00|49.49|49.27|49.46|49.24|49.49|49.27|49.46|49.24|4
1733596270000|2024-12-07 18:31:10|49.45|49.23|49.42|49.2|49.45|49.23|49.42|49.2|6
1733596280000|2024-12-07 18:31:20|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|4
1733596290000|2024-12-07 18:31:30|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|2
1733596300000|2024-12-07 18:31:40|49.43|49.21|49.45|49.23|49.45|49.23|49.43|49.21|3
1733596310000|2024-12-07 18:31:50|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733596330000|2024-12-07 18:32:10|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733596360000|2024-12-07 18:32:40|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|2
1733596370000|2024-12-07 18:32:50|49.46|49.24|49.48|49.26|49.48|49.26|49.46|49.24|3
1733596380000|2024-12-07 18:33:00|49.47|49.25|49.47|49.25|49.48|49.26|49.47|49.25|3
1733596390000|2024-12-07 18:33:10|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733596400000|2024-12-07 18:33:20|49.49|49.27|49.51|49.29|49.51|49.29|49.49|49.27|3
1733596410000|2024-12-07 18:33:30|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1733596440000|2024-12-07 18:34:00|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733596450000|2024-12-07 18:34:10|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733596460000|2024-12-07 18:34:20|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733596470000|2024-12-07 18:34:30|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733596480000|2024-12-07 18:34:40|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733596490000|2024-12-07 18:34:50|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733596500000|2024-12-07 18:35:00|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733596510000|2024-12-07 18:35:10|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733596520000|2024-12-07 18:35:20|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733596530000|2024-12-07 18:35:30|49.54|49.32|49.5|49.28|49.54|49.32|49.5|49.28|7
1733596540000|2024-12-07 18:35:40|49.49|49.27|49.49|49.27|49.49|49.27|49.48|49.26|3
1733596550000|2024-12-07 18:35:50|49.5|49.28|49.5|49.28|49.5|49.28|49.49|49.27|3
1733596560000|2024-12-07 18:36:00|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733596580000|2024-12-07 18:36:20|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733596590000|2024-12-07 18:36:30|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733596640000|2024-12-07 18:37:20|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733596660000|2024-12-07 18:37:40|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733596670000|2024-12-07 18:37:50|49.6|49.38|49.63|49.41|49.63|49.41|49.6|49.38|3
1733596680000|2024-12-07 18:38:00|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733596690000|2024-12-07 18:38:10|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733596700000|2024-12-07 18:38:20|49.61|49.39|49.56|49.34|49.61|49.39|49.56|49.34|8
1733596710000|2024-12-07 18:38:30|49.57|49.35|49.59|49.37|49.59|49.37|49.57|49.35|2
1733596730000|2024-12-07 18:38:50|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|5
1733596750000|2024-12-07 18:39:10|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733596810000|2024-12-07 18:40:10|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1733596820000|2024-12-07 18:40:20|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|3
1733596830000|2024-12-07 18:40:30|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733596840000|2024-12-07 18:40:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733596860000|2024-12-07 18:41:00|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733596870000|2024-12-07 18:41:10|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733596880000|2024-12-07 18:41:20|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733596890000|2024-12-07 18:41:30|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733596950000|2024-12-07 18:42:30|49.63|49.41|49.63|49.41|49.64|49.42|49.63|49.41|3
1733596960000|2024-12-07 18:42:40|49.64|49.42|49.63|49.41|49.64|49.42|49.62|49.4|4
1733596970000|2024-12-07 18:42:50|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733596980000|2024-12-07 18:43:00|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|4
1733596990000|2024-12-07 18:43:10|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733597030000|2024-12-07 18:43:50|49.67|49.45|49.66|49.44|49.68|49.46|49.65|49.43|6
1733597040000|2024-12-07 18:44:00|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733597070000|2024-12-07 18:44:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733597080000|2024-12-07 18:44:40|49.7|49.48|49.7|49.48|49.7|49.48|49.69|49.47|3
1733597130000|2024-12-07 18:45:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733597140000|2024-12-07 18:45:40|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733597150000|2024-12-07 18:45:50|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1733597160000|2024-12-07 18:46:00|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|2
1733597170000|2024-12-07 18:46:10|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733597180000|2024-12-07 18:46:20|49.58|49.36|49.55|49.33|49.58|49.36|49.55|49.33|4
1733597190000|2024-12-07 18:46:30|49.57|49.35|49.56|49.34|49.59|49.37|49.56|49.34|5
1733597200000|2024-12-07 18:46:40|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733597210000|2024-12-07 18:46:50|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733597220000|2024-12-07 18:47:00|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733597230000|2024-12-07 18:47:10|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733597240000|2024-12-07 18:47:20|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733597250000|2024-12-07 18:47:30|49.57|49.35|49.57|49.35|49.57|49.35|49.56|49.34|3
1733597260000|2024-12-07 18:47:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733597280000|2024-12-07 18:48:00|49.59|49.37|49.61|49.39|49.61|49.39|49.59|49.37|3
1733597300000|2024-12-07 18:48:20|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733597310000|2024-12-07 18:48:30|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733597350000|2024-12-07 18:49:10|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733597360000|2024-12-07 18:49:20|49.66|49.44|49.66|49.44|49.66|49.44|49.65|49.43|3
1733597370000|2024-12-07 18:49:30|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1733597390000|2024-12-07 18:49:50|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733597410000|2024-12-07 18:50:10|49.69|49.47|49.67|49.45|49.69|49.47|49.66|49.44|5
1733597420000|2024-12-07 18:50:20|49.68|49.46|49.68|49.46|49.68|49.46|49.67|49.45|3
1733597440000|2024-12-07 18:50:40|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733597450000|2024-12-07 18:50:50|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733597460000|2024-12-07 18:51:00|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733597470000|2024-12-07 18:51:10|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733597480000|2024-12-07 18:51:20|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733597490000|2024-12-07 18:51:30|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733597500000|2024-12-07 18:51:40|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733597530000|2024-12-07 18:52:10|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733597540000|2024-12-07 18:52:20|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733597550000|2024-12-07 18:52:30|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733597640000|2024-12-07 18:54:00|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|2
1733597710000|2024-12-07 18:55:10|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733597720000|2024-12-07 18:55:20|49.73|49.51|49.66|49.44|49.73|49.51|49.66|49.44|8
1733597730000|2024-12-07 18:55:30|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733597740000|2024-12-07 18:55:40|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733597760000|2024-12-07 18:56:00|49.68|49.46|49.68|49.46|49.69|49.47|49.68|49.46|3
1733597770000|2024-12-07 18:56:10|49.69|49.47|49.67|49.45|49.69|49.47|49.67|49.45|3
1733597790000|2024-12-07 18:56:30|49.68|49.46|49.68|49.46|49.68|49.46|49.67|49.45|3
1733597800000|2024-12-07 18:56:40|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733597810000|2024-12-07 18:56:50|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733597820000|2024-12-07 18:57:00|49.68|49.46|49.68|49.46|49.68|49.46|49.67|49.45|5
1733597830000|2024-12-07 18:57:10|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733597840000|2024-12-07 18:57:20|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733597850000|2024-12-07 18:57:30|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733597920000|2024-12-07 18:58:40|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733597940000|2024-12-07 18:59:00|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733597950000|2024-12-07 18:59:10|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733597970000|2024-12-07 18:59:30|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1733597980000|2024-12-07 18:59:40|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733598000000|2024-12-07 19:00:00|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733598010000|2024-12-07 19:00:10|49.68|49.46|49.73|49.51|49.73|49.51|49.68|49.46|3
1733598020000|2024-12-07 19:00:20|49.75|49.53|49.78|49.56|49.78|49.56|49.75|49.53|4
1733598030000|2024-12-07 19:00:30|49.79|49.57|49.81|49.59|49.81|49.59|49.79|49.57|3
1733598040000|2024-12-07 19:00:40|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733598050000|2024-12-07 19:00:50|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733598060000|2024-12-07 19:01:00|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733598070000|2024-12-07 19:01:10|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733598090000|2024-12-07 19:01:30|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|4
1733598100000|2024-12-07 19:01:40|49.83|49.61|49.79|49.57|49.83|49.61|49.79|49.57|5
1733598110000|2024-12-07 19:01:50|49.8|49.58|49.83|49.61|49.83|49.61|49.79|49.57|6
1733598130000|2024-12-07 19:02:10|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733598150000|2024-12-07 19:02:30|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1733598170000|2024-12-07 19:02:50|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733598190000|2024-12-07 19:03:10|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733598240000|2024-12-07 19:04:00|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733598280000|2024-12-07 19:04:40|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1733598330000|2024-12-07 19:05:30|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733598340000|2024-12-07 19:05:40|49.92|49.7|49.9|49.68|49.93|49.71|49.9|49.68|7
1733598350000|2024-12-07 19:05:50|49.89|49.67|49.9|49.68|49.9|49.68|49.89|49.67|2
1733598360000|2024-12-07 19:06:00|49.92|49.7|49.9|49.68|49.92|49.7|49.9|49.68|3
1733598380000|2024-12-07 19:06:20|49.91|49.69|49.91|49.69|49.91|49.69|49.9|49.68|3
1733598390000|2024-12-07 19:06:30|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1733598400000|2024-12-07 19:06:40|49.9|49.68|49.91|49.69|49.91|49.69|49.9|49.68|2
1733598410000|2024-12-07 19:06:50|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733598420000|2024-12-07 19:07:00|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1733598520000|2024-12-07 19:08:40|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733598550000|2024-12-07 19:09:10|49.95|49.73|49.96|49.74|49.96|49.74|49.95|49.73|2
1733598570000|2024-12-07 19:09:30|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733598630000|2024-12-07 19:10:30|49.98|49.76|49.96|49.74|49.98|49.76|49.96|49.74|3
1733598640000|2024-12-07 19:10:40|49.97|49.75|49.95|49.73|49.97|49.75|49.95|49.73|3
1733598650000|2024-12-07 19:10:50|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733598660000|2024-12-07 19:11:00|49.91|49.69|49.9|49.68|49.91|49.69|49.88|49.66|6
1733598670000|2024-12-07 19:11:10|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1733598680000|2024-12-07 19:11:20|49.91|49.69|49.88|49.66|49.91|49.69|49.88|49.66|3
1733598690000|2024-12-07 19:11:30|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|4
1733598700000|2024-12-07 19:11:40|49.89|49.67|49.9|49.68|49.9|49.68|49.89|49.67|2
1733598710000|2024-12-07 19:11:50|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733598730000|2024-12-07 19:12:10|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733598750000|2024-12-07 19:12:30|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|2
1733598760000|2024-12-07 19:12:40|49.91|49.69|49.92|49.7|49.92|49.7|49.91|49.69|4
1733598780000|2024-12-07 19:13:00|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733598790000|2024-12-07 19:13:10|49.9|49.68|49.88|49.66|49.9|49.68|49.88|49.66|2
1733598800000|2024-12-07 19:13:20|49.89|49.67|49.91|49.69|49.91|49.69|49.89|49.67|2
1733598810000|2024-12-07 19:13:30|49.92|49.7|49.94|49.72|49.94|49.72|49.92|49.7|3
1733598830000|2024-12-07 19:13:50|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|3
1733598840000|2024-12-07 19:14:00|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1733598860000|2024-12-07 19:14:20|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733598870000|2024-12-07 19:14:30|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733598900000|2024-12-07 19:15:00|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733598910000|2024-12-07 19:15:10|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|4
1733598920000|2024-12-07 19:15:20|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|2
1733598930000|2024-12-07 19:15:30|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|4
1733598940000|2024-12-07 19:15:40|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|4
1733598950000|2024-12-07 19:15:50|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|2
1733598960000|2024-12-07 19:16:00|49.89|49.67|49.88|49.66|49.89|49.67|49.88|49.66|4
1733598970000|2024-12-07 19:16:10|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733598990000|2024-12-07 19:16:30|49.88|49.66|49.9|49.68|49.9|49.68|49.88|49.66|3
1733599000000|2024-12-07 19:16:40|49.89|49.67|49.89|49.67|49.9|49.68|49.89|49.67|3
1733599010000|2024-12-07 19:16:50|49.88|49.66|49.86|49.64|49.88|49.66|49.86|49.64|3
1733599020000|2024-12-07 19:17:00|49.87|49.65|49.87|49.65|49.87|49.65|49.86|49.64|3
1733599030000|2024-12-07 19:17:10|49.89|49.67|49.9|49.68|49.9|49.68|49.89|49.67|2
1733599040000|2024-12-07 19:17:20|49.89|49.67|49.86|49.64|49.89|49.67|49.86|49.64|4
1733599050000|2024-12-07 19:17:30|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733599060000|2024-12-07 19:17:40|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|4
1733599080000|2024-12-07 19:18:00|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|2
1733599090000|2024-12-07 19:18:10|49.87|49.65|49.87|49.65|49.89|49.67|49.86|49.64|7
1733599110000|2024-12-07 19:18:30|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733599120000|2024-12-07 19:18:40|49.86|49.64|49.85|49.63|49.87|49.65|49.85|49.63|4
1733599130000|2024-12-07 19:18:50|49.86|49.64|49.88|49.66|49.89|49.67|49.86|49.64|4
1733599140000|2024-12-07 19:19:00|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733599160000|2024-12-07 19:19:20|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733599170000|2024-12-07 19:19:30|49.89|49.67|49.89|49.67|49.9|49.68|49.89|49.67|3
1733599190000|2024-12-07 19:19:50|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733599200000|2024-12-07 19:20:00|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733599210000|2024-12-07 19:20:10|49.86|49.64|49.85|49.63|49.86|49.64|49.85|49.63|2
1733599220000|2024-12-07 19:20:20|49.86|49.64|49.83|49.61|49.86|49.64|49.83|49.61|3
1733599240000|2024-12-07 19:20:40|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1733599250000|2024-12-07 19:20:50|49.82|49.6|49.82|49.6|49.83|49.61|49.82|49.6|3
1733599260000|2024-12-07 19:21:00|49.83|49.61|49.83|49.61|49.84|49.62|49.83|49.61|3
1733599270000|2024-12-07 19:21:10|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|4
1733599280000|2024-12-07 19:21:20|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733599310000|2024-12-07 19:21:50|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733599330000|2024-12-07 19:22:10|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|2
1733599340000|2024-12-07 19:22:20|49.79|49.57|49.75|49.53|49.79|49.57|49.75|49.53|4
1733599350000|2024-12-07 19:22:30|49.76|49.54|49.74|49.52|49.76|49.54|49.74|49.52|3
1733599360000|2024-12-07 19:22:40|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1733599370000|2024-12-07 19:22:50|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|2
1733599380000|2024-12-07 19:23:00|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733599400000|2024-12-07 19:23:20|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733599440000|2024-12-07 19:24:00|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733599460000|2024-12-07 19:24:20|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733599480000|2024-12-07 19:24:40|49.83|49.61|49.86|49.64|49.86|49.64|49.83|49.61|3
1733599500000|2024-12-07 19:25:00|49.84|49.62|49.85|49.63|49.85|49.63|49.84|49.62|2
1733599510000|2024-12-07 19:25:10|49.86|49.64|49.89|49.67|49.89|49.67|49.86|49.64|4
1733599530000|2024-12-07 19:25:30|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733599540000|2024-12-07 19:25:40|49.88|49.66|49.88|49.66|49.88|49.66|49.87|49.65|3
1733599550000|2024-12-07 19:25:50|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733599560000|2024-12-07 19:26:00|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|4
1733599570000|2024-12-07 19:26:10|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|4
1733599600000|2024-12-07 19:26:40|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733599610000|2024-12-07 19:26:50|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733599620000|2024-12-07 19:27:00|49.86|49.64|49.84|49.62|49.87|49.65|49.84|49.62|4
1733599630000|2024-12-07 19:27:10|49.83|49.61|49.8|49.58|49.83|49.61|49.8|49.58|4
1733599640000|2024-12-07 19:27:20|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|2
1733599650000|2024-12-07 19:27:30|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733599660000|2024-12-07 19:27:40|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1733599670000|2024-12-07 19:27:50|49.82|49.6|49.82|49.6|49.83|49.61|49.82|49.6|3
1733599680000|2024-12-07 19:28:00|49.81|49.59|49.81|49.59|49.82|49.6|49.8|49.58|5
1733599690000|2024-12-07 19:28:10|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733599700000|2024-12-07 19:28:20|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733599710000|2024-12-07 19:28:30|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|4
1733599720000|2024-12-07 19:28:40|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733599740000|2024-12-07 19:29:00|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733599750000|2024-12-07 19:29:10|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733599760000|2024-12-07 19:29:20|49.8|49.58|49.8|49.58|49.81|49.59|49.8|49.58|5
1733599780000|2024-12-07 19:29:40|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733599790000|2024-12-07 19:29:50|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733599820000|2024-12-07 19:30:20|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733599880000|2024-12-07 19:31:20|49.8|49.58|49.77|49.55|49.8|49.58|49.77|49.55|5
1733599890000|2024-12-07 19:31:30|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1733599900000|2024-12-07 19:31:40|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733599910000|2024-12-07 19:31:50|49.72|49.5|49.7|49.48|49.72|49.5|49.7|49.48|3
1733599920000|2024-12-07 19:32:00|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733599930000|2024-12-07 19:32:10|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|3
1733599940000|2024-12-07 19:32:20|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733599950000|2024-12-07 19:32:30|49.69|49.47|49.7|49.48|49.71|49.49|49.69|49.47|4
1733599960000|2024-12-07 19:32:40|49.71|49.49|49.69|49.47|49.71|49.49|49.69|49.47|3
1733599970000|2024-12-07 19:32:50|49.68|49.46|49.65|49.43|49.68|49.46|49.65|49.43|4
1733599980000|2024-12-07 19:33:00|49.64|49.42|49.61|49.39|49.64|49.42|49.61|49.39|4
1733599990000|2024-12-07 19:33:10|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|4
1733600010000|2024-12-07 19:33:30|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|2
1733600020000|2024-12-07 19:33:40|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|2
1733600030000|2024-12-07 19:33:50|49.62|49.4|49.62|49.4|49.63|49.41|49.62|49.4|3
1733600040000|2024-12-07 19:34:00|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733600050000|2024-12-07 19:34:10|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733600100000|2024-12-07 19:35:00|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733600140000|2024-12-07 19:35:40|49.57|49.35|49.6|49.38|49.6|49.38|49.57|49.35|4
1733600150000|2024-12-07 19:35:50|49.62|49.4|49.64|49.42|49.64|49.42|49.62|49.4|3
1733600160000|2024-12-07 19:36:00|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733600170000|2024-12-07 19:36:10|49.61|49.39|49.59|49.37|49.61|49.39|49.59|49.37|3
1733600180000|2024-12-07 19:36:20|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|3
1733600190000|2024-12-07 19:36:30|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733600200000|2024-12-07 19:36:40|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733600210000|2024-12-07 19:36:50|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733600220000|2024-12-07 19:37:00|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733600230000|2024-12-07 19:37:10|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|3
1733600240000|2024-12-07 19:37:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733600250000|2024-12-07 19:37:30|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733600270000|2024-12-07 19:37:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733600280000|2024-12-07 19:38:00|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733600290000|2024-12-07 19:38:10|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733600310000|2024-12-07 19:38:30|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733600370000|2024-12-07 19:39:30|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733600380000|2024-12-07 19:39:40|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733600390000|2024-12-07 19:39:50|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733600400000|2024-12-07 19:40:00|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1733600410000|2024-12-07 19:40:10|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|5
1733600420000|2024-12-07 19:40:20|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733600440000|2024-12-07 19:40:40|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733600450000|2024-12-07 19:40:50|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733600460000|2024-12-07 19:41:00|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733600470000|2024-12-07 19:41:10|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|3
1733600480000|2024-12-07 19:41:20|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1733600490000|2024-12-07 19:41:30|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733600500000|2024-12-07 19:41:40|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733600510000|2024-12-07 19:41:50|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733600520000|2024-12-07 19:42:00|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733600530000|2024-12-07 19:42:10|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733600540000|2024-12-07 19:42:20|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733600550000|2024-12-07 19:42:30|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733600570000|2024-12-07 19:42:50|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733600580000|2024-12-07 19:43:00|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733600590000|2024-12-07 19:43:10|49.62|49.4|49.67|49.45|49.67|49.45|49.62|49.4|2
1733600600000|2024-12-07 19:43:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733600610000|2024-12-07 19:43:30|49.67|49.45|49.66|49.44|49.67|49.45|49.65|49.43|4
1733600620000|2024-12-07 19:43:40|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733600630000|2024-12-07 19:43:50|49.66|49.44|49.64|49.42|49.66|49.44|49.63|49.41|5
1733600640000|2024-12-07 19:44:00|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733600660000|2024-12-07 19:44:20|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|4
1733600670000|2024-12-07 19:44:30|49.66|49.44|49.63|49.41|49.66|49.44|49.63|49.41|4
1733600680000|2024-12-07 19:44:40|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733600690000|2024-12-07 19:44:50|49.63|49.41|49.63|49.41|49.64|49.42|49.63|49.41|3
1733600700000|2024-12-07 19:45:00|49.62|49.4|49.59|49.37|49.62|49.4|49.59|49.37|4
1733600710000|2024-12-07 19:45:10|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733600730000|2024-12-07 19:45:30|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733600740000|2024-12-07 19:45:40|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1733600750000|2024-12-07 19:45:50|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733600760000|2024-12-07 19:46:00|49.57|49.35|49.57|49.35|49.57|49.35|49.56|49.34|3
1733600800000|2024-12-07 19:46:40|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733600810000|2024-12-07 19:46:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733600820000|2024-12-07 19:47:00|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733600880000|2024-12-07 19:48:00|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733600910000|2024-12-07 19:48:30|49.54|49.32|49.56|49.34|49.56|49.34|49.54|49.32|2
1733600950000|2024-12-07 19:49:10|49.53|49.31|49.51|49.29|49.53|49.31|49.51|49.29|4
1733600960000|2024-12-07 19:49:20|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733600970000|2024-12-07 19:49:30|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733601000000|2024-12-07 19:50:00|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733601020000|2024-12-07 19:50:20|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733601040000|2024-12-07 19:50:40|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|2
1733601060000|2024-12-07 19:51:00|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733601070000|2024-12-07 19:51:10|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733601080000|2024-12-07 19:51:20|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733601090000|2024-12-07 19:51:30|49.47|49.25|49.49|49.27|49.49|49.27|49.47|49.25|3
1733601110000|2024-12-07 19:51:50|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733601120000|2024-12-07 19:52:00|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|2
1733601130000|2024-12-07 19:52:10|49.48|49.26|49.48|49.26|49.48|49.26|49.47|49.25|3
1733601140000|2024-12-07 19:52:20|49.47|49.25|49.47|49.25|49.48|49.26|49.47|49.25|7
1733601150000|2024-12-07 19:52:30|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|2
1733601160000|2024-12-07 19:52:40|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|5
1733601180000|2024-12-07 19:53:00|49.43|49.21|49.43|49.21|49.44|49.22|49.43|49.21|7
1733601190000|2024-12-07 19:53:10|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1733601200000|2024-12-07 19:53:20|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733601210000|2024-12-07 19:53:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733601220000|2024-12-07 19:53:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733601250000|2024-12-07 19:54:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733601260000|2024-12-07 19:54:20|49.44|49.22|49.44|49.22|49.44|49.22|49.43|49.21|5
1733601270000|2024-12-07 19:54:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733601290000|2024-12-07 19:54:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733601300000|2024-12-07 19:55:00|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733601310000|2024-12-07 19:55:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733601420000|2024-12-07 19:57:00|49.41|49.19|49.41|49.19|49.41|49.19|49.4|49.18|3
1733601430000|2024-12-07 19:57:10|49.42|49.2|49.43|49.21|49.44|49.22|49.42|49.2|3
1733601440000|2024-12-07 19:57:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733601450000|2024-12-07 19:57:30|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733601470000|2024-12-07 19:57:50|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733601480000|2024-12-07 19:58:00|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733601510000|2024-12-07 19:58:30|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733601520000|2024-12-07 19:58:40|49.38|49.16|49.38|49.16|49.39|49.17|49.38|49.16|3
1733601530000|2024-12-07 19:58:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733601540000|2024-12-07 19:59:00|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733601550000|2024-12-07 19:59:10|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|8
1733601560000|2024-12-07 19:59:20|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733601580000|2024-12-07 19:59:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733601590000|2024-12-07 19:59:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733601600000|2024-12-07 20:00:00|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|4
1733601610000|2024-12-07 20:00:10|49.38|49.16|49.36|49.14|49.38|49.16|49.36|49.14|3
1733601620000|2024-12-07 20:00:20|49.38|49.16|49.39|49.17|49.39|49.17|49.37|49.15|4
1733601630000|2024-12-07 20:00:30|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733601660000|2024-12-07 20:01:00|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733601670000|2024-12-07 20:01:10|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733601690000|2024-12-07 20:01:30|49.45|49.23|49.48|49.26|49.48|49.26|49.45|49.23|4
1733601700000|2024-12-07 20:01:40|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733601710000|2024-12-07 20:01:50|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733601720000|2024-12-07 20:02:00|49.53|49.31|49.57|49.35|49.57|49.35|49.53|49.31|3
1733601730000|2024-12-07 20:02:10|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733601740000|2024-12-07 20:02:20|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733601750000|2024-12-07 20:02:30|49.57|49.35|49.59|49.37|49.59|49.37|49.57|49.35|3
1733601760000|2024-12-07 20:02:40|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733601770000|2024-12-07 20:02:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733601780000|2024-12-07 20:03:00|49.55|49.33|49.56|49.34|49.57|49.35|49.55|49.33|4
1733601790000|2024-12-07 20:03:10|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733601800000|2024-12-07 20:03:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733601810000|2024-12-07 20:03:30|49.58|49.36|49.54|49.32|49.58|49.36|49.54|49.32|5
1733601820000|2024-12-07 20:03:40|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733601830000|2024-12-07 20:03:50|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|4
1733601840000|2024-12-07 20:04:00|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|4
1733601850000|2024-12-07 20:04:10|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1733601860000|2024-12-07 20:04:20|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733601870000|2024-12-07 20:04:30|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733601880000|2024-12-07 20:04:40|49.51|49.29|49.48|49.26|49.51|49.29|49.48|49.26|4
1733601890000|2024-12-07 20:04:50|49.47|49.25|49.44|49.22|49.47|49.25|49.44|49.22|4
1733601900000|2024-12-07 20:05:00|49.43|49.21|49.41|49.19|49.43|49.21|49.41|49.19|6
1733601910000|2024-12-07 20:05:10|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733601920000|2024-12-07 20:05:20|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733601940000|2024-12-07 20:05:40|49.49|49.27|49.48|49.26|49.49|49.27|49.47|49.25|6
1733601950000|2024-12-07 20:05:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733601960000|2024-12-07 20:06:00|49.46|49.24|49.48|49.26|49.48|49.26|49.46|49.24|3
1733601970000|2024-12-07 20:06:10|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733601990000|2024-12-07 20:06:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733602000000|2024-12-07 20:06:40|49.49|49.27|49.49|49.27|49.49|49.27|49.48|49.26|3
1733602020000|2024-12-07 20:07:00|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733602040000|2024-12-07 20:07:20|49.49|49.27|49.48|49.26|49.5|49.28|49.48|49.26|4
1733602050000|2024-12-07 20:07:30|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733602060000|2024-12-07 20:07:40|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733602080000|2024-12-07 20:08:00|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733602100000|2024-12-07 20:08:20|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733602120000|2024-12-07 20:08:40|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733602130000|2024-12-07 20:08:50|49.51|49.29|49.49|49.27|49.51|49.29|49.49|49.27|3
1733602140000|2024-12-07 20:09:00|49.48|49.26|49.51|49.29|49.51|49.29|49.48|49.26|6
1733602150000|2024-12-07 20:09:10|49.52|49.3|49.54|49.32|49.54|49.32|49.52|49.3|4
1733602170000|2024-12-07 20:09:30|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733602180000|2024-12-07 20:09:40|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733602190000|2024-12-07 20:09:50|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733602200000|2024-12-07 20:10:00|49.52|49.3|49.51|49.29|49.53|49.31|49.51|49.29|3
1733602220000|2024-12-07 20:10:20|49.5|49.28|49.48|49.26|49.51|49.29|49.48|49.26|5
1733602230000|2024-12-07 20:10:30|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733602250000|2024-12-07 20:10:50|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733602270000|2024-12-07 20:11:10|49.49|49.27|49.49|49.27|49.49|49.27|49.48|49.26|3
1733602280000|2024-12-07 20:11:20|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733602290000|2024-12-07 20:11:30|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733602340000|2024-12-07 20:12:20|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733602350000|2024-12-07 20:12:30|49.49|49.27|49.49|49.27|49.49|49.27|49.48|49.26|3
1733602360000|2024-12-07 20:12:40|49.48|49.26|49.48|49.26|49.49|49.27|49.48|49.26|3
1733602370000|2024-12-07 20:12:50|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|4
1733602390000|2024-12-07 20:13:10|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733602400000|2024-12-07 20:13:20|49.48|49.26|49.46|49.24|49.48|49.26|49.46|49.24|3
1733602410000|2024-12-07 20:13:30|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|4
1733602420000|2024-12-07 20:13:40|49.47|49.25|49.45|49.23|49.48|49.26|49.45|49.23|5
1733602430000|2024-12-07 20:13:50|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733602480000|2024-12-07 20:14:40|49.45|49.23|49.45|49.23|49.45|49.23|49.44|49.22|3
1733602490000|2024-12-07 20:14:50|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733602530000|2024-12-07 20:15:30|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733602540000|2024-12-07 20:15:40|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|4
1733602550000|2024-12-07 20:15:50|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733602630000|2024-12-07 20:17:10|49.42|49.2|49.46|49.24|49.46|49.24|49.42|49.2|6
1733602640000|2024-12-07 20:17:20|49.45|49.23|49.45|49.23|49.45|49.23|49.44|49.22|3
1733602650000|2024-12-07 20:17:30|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733602660000|2024-12-07 20:17:40|49.49|49.27|49.48|49.26|49.5|49.28|49.48|49.26|3
1733602670000|2024-12-07 20:17:50|49.47|49.25|49.47|49.25|49.47|49.25|49.46|49.24|3
1733602680000|2024-12-07 20:18:00|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733602690000|2024-12-07 20:18:10|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733602700000|2024-12-07 20:18:20|49.52|49.3|49.53|49.31|49.53|49.31|49.52|49.3|2
1733602710000|2024-12-07 20:18:30|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733602720000|2024-12-07 20:18:40|49.52|49.3|49.52|49.3|49.52|49.3|49.51|49.29|3
1733602740000|2024-12-07 20:19:00|49.53|49.31|49.51|49.29|49.53|49.31|49.5|49.28|4
1733602750000|2024-12-07 20:19:10|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733602760000|2024-12-07 20:19:20|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733602780000|2024-12-07 20:19:40|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733602790000|2024-12-07 20:19:50|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733602810000|2024-12-07 20:20:10|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733602820000|2024-12-07 20:20:20|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|3
1733602850000|2024-12-07 20:20:50|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1733602860000|2024-12-07 20:21:00|49.63|49.41|49.66|49.44|49.66|49.44|49.63|49.41|4
1733602870000|2024-12-07 20:21:10|49.67|49.45|49.66|49.44|49.68|49.46|49.66|49.44|4
1733602880000|2024-12-07 20:21:20|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733602890000|2024-12-07 20:21:30|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733602910000|2024-12-07 20:21:50|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733602920000|2024-12-07 20:22:00|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733602960000|2024-12-07 20:22:40|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733602980000|2024-12-07 20:23:00|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733602990000|2024-12-07 20:23:10|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|3
1733603000000|2024-12-07 20:23:20|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1733603010000|2024-12-07 20:23:30|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733603020000|2024-12-07 20:23:40|49.63|49.41|49.61|49.39|49.64|49.42|49.61|49.39|5
1733603030000|2024-12-07 20:23:50|49.6|49.38|49.59|49.37|49.61|49.39|49.59|49.37|4
1733603050000|2024-12-07 20:24:10|49.61|49.39|49.61|49.39|49.61|49.39|49.59|49.37|5
1733603060000|2024-12-07 20:24:20|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733603100000|2024-12-07 20:25:00|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733603110000|2024-12-07 20:25:10|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733603120000|2024-12-07 20:25:20|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733603130000|2024-12-07 20:25:30|49.58|49.36|49.6|49.38|49.6|49.38|49.58|49.36|3
1733603140000|2024-12-07 20:25:40|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733603160000|2024-12-07 20:26:00|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733603170000|2024-12-07 20:26:10|49.64|49.42|49.68|49.46|49.68|49.46|49.64|49.42|4
1733603180000|2024-12-07 20:26:20|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733603190000|2024-12-07 20:26:30|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733603200000|2024-12-07 20:26:40|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733603210000|2024-12-07 20:26:50|49.65|49.43|49.67|49.45|49.67|49.45|49.65|49.43|2
1733603220000|2024-12-07 20:27:00|49.68|49.46|49.67|49.45|49.69|49.47|49.67|49.45|5
1733603230000|2024-12-07 20:27:10|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|4
1733603240000|2024-12-07 20:27:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733603250000|2024-12-07 20:27:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733603260000|2024-12-07 20:27:40|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1733603270000|2024-12-07 20:27:50|49.72|49.5|49.73|49.51|49.73|49.51|49.72|49.5|4
1733603280000|2024-12-07 20:28:00|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733603290000|2024-12-07 20:28:10|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733603310000|2024-12-07 20:28:30|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733603340000|2024-12-07 20:29:00|49.76|49.54|49.76|49.54|49.76|49.54|49.75|49.53|5
1733603350000|2024-12-07 20:29:10|49.75|49.53|49.73|49.51|49.76|49.54|49.73|49.51|4
1733603370000|2024-12-07 20:29:30|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733603410000|2024-12-07 20:30:10|49.73|49.51|49.73|49.51|49.74|49.52|49.73|49.51|3
1733603430000|2024-12-07 20:30:30|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733603460000|2024-12-07 20:31:00|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733603490000|2024-12-07 20:31:30|49.76|49.54|49.8|49.58|49.8|49.58|49.76|49.54|4
1733603500000|2024-12-07 20:31:40|49.81|49.59|49.81|49.59|49.81|49.59|49.8|49.58|3
1733603510000|2024-12-07 20:31:50|49.8|49.58|49.8|49.58|49.8|49.58|49.79|49.57|3
1733603520000|2024-12-07 20:32:00|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733603530000|2024-12-07 20:32:10|49.78|49.56|49.76|49.54|49.78|49.56|49.76|49.54|3
1733603540000|2024-12-07 20:32:20|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733603560000|2024-12-07 20:32:40|49.78|49.56|49.78|49.56|49.79|49.57|49.78|49.56|3
1733603570000|2024-12-07 20:32:50|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733603580000|2024-12-07 20:33:00|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733603630000|2024-12-07 20:33:50|49.8|49.58|49.8|49.58|49.81|49.59|49.8|49.58|3
1733603640000|2024-12-07 20:34:00|49.81|49.59|49.81|49.59|49.81|49.59|49.8|49.58|3
1733603660000|2024-12-07 20:34:20|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733603700000|2024-12-07 20:35:00|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|2
1733603730000|2024-12-07 20:35:30|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733603750000|2024-12-07 20:35:50|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733603780000|2024-12-07 20:36:20|49.77|49.55|49.73|49.51|49.77|49.55|49.73|49.51|5
1733603790000|2024-12-07 20:36:30|49.71|49.49|49.67|49.45|49.71|49.49|49.67|49.45|4
1733603810000|2024-12-07 20:36:50|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733603820000|2024-12-07 20:37:00|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733603830000|2024-12-07 20:37:10|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1733603840000|2024-12-07 20:37:20|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733603850000|2024-12-07 20:37:30|49.65|49.43|49.65|49.43|49.66|49.44|49.65|49.43|3
1733603870000|2024-12-07 20:37:50|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733603880000|2024-12-07 20:38:00|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|7
1733603890000|2024-12-07 20:38:10|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733603900000|2024-12-07 20:38:20|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733603920000|2024-12-07 20:38:40|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733603930000|2024-12-07 20:38:50|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733603950000|2024-12-07 20:39:10|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733603960000|2024-12-07 20:39:20|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733603970000|2024-12-07 20:39:30|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733603980000|2024-12-07 20:39:40|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733603990000|2024-12-07 20:39:50|49.76|49.54|49.77|49.55|49.77|49.55|49.75|49.53|4
1733604000000|2024-12-07 20:40:00|49.78|49.56|49.76|49.54|49.78|49.56|49.76|49.54|7
1733604010000|2024-12-07 20:40:10|49.75|49.53|49.72|49.5|49.75|49.53|49.72|49.5|4
1733604020000|2024-12-07 20:40:20|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733604040000|2024-12-07 20:40:40|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733604060000|2024-12-07 20:41:00|49.76|49.54|49.74|49.52|49.76|49.54|49.74|49.52|2
1733604110000|2024-12-07 20:41:50|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733604120000|2024-12-07 20:42:00|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733604130000|2024-12-07 20:42:10|49.71|49.49|49.69|49.47|49.71|49.49|49.69|49.47|3
1733604140000|2024-12-07 20:42:20|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1733604160000|2024-12-07 20:42:40|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733604170000|2024-12-07 20:42:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733604180000|2024-12-07 20:43:00|49.73|49.51|49.71|49.49|49.73|49.51|49.71|49.49|3
1733604190000|2024-12-07 20:43:10|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|2
1733604200000|2024-12-07 20:43:20|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733604210000|2024-12-07 20:43:30|49.69|49.47|49.67|49.45|49.69|49.47|49.67|49.45|3
1733604220000|2024-12-07 20:43:40|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733604230000|2024-12-07 20:43:50|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|5
1733604240000|2024-12-07 20:44:00|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1733604250000|2024-12-07 20:44:10|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733604260000|2024-12-07 20:44:20|49.63|49.41|49.62|49.4|49.63|49.41|49.62|49.4|2
1733604270000|2024-12-07 20:44:30|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733604290000|2024-12-07 20:44:50|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733604300000|2024-12-07 20:45:00|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|3
1733604310000|2024-12-07 20:45:10|49.57|49.35|49.55|49.33|49.57|49.35|49.55|49.33|3
1733604320000|2024-12-07 20:45:20|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733604330000|2024-12-07 20:45:30|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733604360000|2024-12-07 20:46:00|49.58|49.36|49.6|49.38|49.6|49.38|49.58|49.36|3
1733604440000|2024-12-07 20:47:20|49.59|49.37|49.56|49.34|49.59|49.37|49.56|49.34|2
1733604450000|2024-12-07 20:47:30|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733604460000|2024-12-07 20:47:40|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733604470000|2024-12-07 20:47:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733604480000|2024-12-07 20:48:00|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733604490000|2024-12-07 20:48:10|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733604500000|2024-12-07 20:48:20|49.56|49.34|49.63|49.41|49.63|49.41|49.56|49.34|6
1733604510000|2024-12-07 20:48:30|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733604520000|2024-12-07 20:48:40|49.61|49.39|49.61|49.39|49.62|49.4|49.61|49.39|5
1733604530000|2024-12-07 20:48:50|49.59|49.37|49.6|49.38|49.61|49.39|49.59|49.37|8
1733604540000|2024-12-07 20:49:00|49.61|49.39|49.58|49.36|49.61|49.39|49.58|49.36|6
1733604560000|2024-12-07 20:49:20|49.57|49.35|49.59|49.37|49.59|49.37|49.57|49.35|3
1733604570000|2024-12-07 20:49:30|49.58|49.36|49.59|49.37|49.61|49.39|49.58|49.36|4
1733604580000|2024-12-07 20:49:40|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1733604590000|2024-12-07 20:49:50|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733604610000|2024-12-07 20:50:10|49.62|49.4|49.62|49.4|49.63|49.41|49.62|49.4|3
1733604620000|2024-12-07 20:50:20|49.63|49.41|49.61|49.39|49.63|49.41|49.61|49.39|5
1733604630000|2024-12-07 20:50:30|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1733604640000|2024-12-07 20:50:40|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733604650000|2024-12-07 20:50:50|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733604660000|2024-12-07 20:51:00|49.64|49.42|49.64|49.42|49.64|49.42|49.63|49.41|3
1733604670000|2024-12-07 20:51:10|49.63|49.41|49.62|49.4|49.63|49.41|49.61|49.39|3
1733604680000|2024-12-07 20:51:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733604700000|2024-12-07 20:51:40|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1733604710000|2024-12-07 20:51:50|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733604720000|2024-12-07 20:52:00|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733604770000|2024-12-07 20:52:50|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733604780000|2024-12-07 20:53:00|49.63|49.41|49.63|49.41|49.64|49.42|49.63|49.41|3
1733604790000|2024-12-07 20:53:10|49.62|49.4|49.62|49.4|49.63|49.41|49.62|49.4|5
1733604800000|2024-12-07 20:53:20|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733604810000|2024-12-07 20:53:30|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733604820000|2024-12-07 20:53:40|49.63|49.41|49.63|49.41|49.63|49.41|49.62|49.4|5
1733604840000|2024-12-07 20:54:00|49.64|49.42|49.65|49.43|49.65|49.43|49.64|49.42|2
1733604900000|2024-12-07 20:55:00|49.68|49.46|49.71|49.49|49.71|49.49|49.68|49.46|3
1733604910000|2024-12-07 20:55:10|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733604920000|2024-12-07 20:55:20|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733604940000|2024-12-07 20:55:40|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733604950000|2024-12-07 20:55:50|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733604970000|2024-12-07 20:56:10|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733604980000|2024-12-07 20:56:20|49.65|49.43|49.65|49.43|49.65|49.43|49.64|49.42|3
1733604990000|2024-12-07 20:56:30|49.64|49.42|49.61|49.39|49.64|49.42|49.61|49.39|3
1733605010000|2024-12-07 20:56:50|49.62|49.4|49.64|49.42|49.64|49.42|49.62|49.4|3
1733605020000|2024-12-07 20:57:00|49.7|49.48|49.67|49.45|49.7|49.48|49.67|49.45|3
1733605030000|2024-12-07 20:57:10|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|2
1733605040000|2024-12-07 20:57:20|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733605050000|2024-12-07 20:57:30|49.67|49.45|49.66|49.44|49.68|49.46|49.66|49.44|4
1733605060000|2024-12-07 20:57:40|49.67|49.45|49.67|49.45|49.67|49.45|49.66|49.44|5
1733605070000|2024-12-07 20:57:50|49.66|49.44|49.65|49.43|49.66|49.44|49.65|49.43|2
1733605080000|2024-12-07 20:58:00|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733605110000|2024-12-07 20:58:30|49.67|49.45|49.69|49.47|49.69|49.47|49.67|49.45|3
1733605130000|2024-12-07 20:58:50|49.7|49.48|49.65|49.43|49.7|49.48|49.65|49.43|4
1733605180000|2024-12-07 20:59:40|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733605190000|2024-12-07 20:59:50|49.65|49.43|49.64|49.42|49.65|49.43|49.64|49.42|2
1733605200000|2024-12-07 21:00:00|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733605210000|2024-12-07 21:00:10|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733605230000|2024-12-07 21:00:30|49.63|49.41|49.62|49.4|49.64|49.42|49.62|49.4|6
1733605240000|2024-12-07 21:00:40|49.61|49.39|49.56|49.34|49.61|49.39|49.56|49.34|6
1733605250000|2024-12-07 21:00:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733605260000|2024-12-07 21:01:00|49.56|49.34|49.58|49.36|49.58|49.36|49.56|49.34|3
1733605270000|2024-12-07 21:01:10|49.59|49.37|49.57|49.35|49.59|49.37|49.57|49.35|3
1733605280000|2024-12-07 21:01:20|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733605290000|2024-12-07 21:01:30|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733605300000|2024-12-07 21:01:40|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|3
1733605310000|2024-12-07 21:01:50|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733605320000|2024-12-07 21:02:00|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733605330000|2024-12-07 21:02:10|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733605340000|2024-12-07 21:02:20|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1733605350000|2024-12-07 21:02:30|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733605360000|2024-12-07 21:02:40|49.59|49.37|49.57|49.35|49.59|49.37|49.57|49.35|3
1733605390000|2024-12-07 21:03:10|49.55|49.33|49.51|49.29|49.55|49.33|49.51|49.29|3
1733605400000|2024-12-07 21:03:20|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|4
1733605410000|2024-12-07 21:03:30|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1733605420000|2024-12-07 21:03:40|49.53|49.31|49.51|49.29|49.53|49.31|49.51|49.29|5
1733605430000|2024-12-07 21:03:50|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733605440000|2024-12-07 21:04:00|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733605450000|2024-12-07 21:04:10|49.53|49.31|49.53|49.31|49.54|49.32|49.53|49.31|3
1733605460000|2024-12-07 21:04:20|49.54|49.32|49.54|49.32|49.54|49.32|49.53|49.31|3
1733605470000|2024-12-07 21:04:30|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1733605480000|2024-12-07 21:04:40|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733605490000|2024-12-07 21:04:50|49.58|49.36|49.6|49.38|49.6|49.38|49.57|49.35|3
1733605500000|2024-12-07 21:05:00|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733605510000|2024-12-07 21:05:10|49.59|49.37|49.58|49.36|49.6|49.38|49.58|49.36|4
1733605520000|2024-12-07 21:05:20|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1733605530000|2024-12-07 21:05:30|49.6|49.38|49.62|49.4|49.62|49.4|49.6|49.38|3
1733605540000|2024-12-07 21:05:40|49.64|49.42|49.67|49.45|49.67|49.45|49.64|49.42|4
1733605550000|2024-12-07 21:05:50|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1733605560000|2024-12-07 21:06:00|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733605580000|2024-12-07 21:06:20|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733605590000|2024-12-07 21:06:30|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1733605620000|2024-12-07 21:07:00|49.68|49.46|49.66|49.44|49.68|49.46|49.66|49.44|3
1733605630000|2024-12-07 21:07:10|49.65|49.43|49.63|49.41|49.66|49.44|49.63|49.41|6
1733605640000|2024-12-07 21:07:20|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733605650000|2024-12-07 21:07:30|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733605690000|2024-12-07 21:08:10|49.58|49.36|49.57|49.35|49.58|49.36|49.56|49.34|6
1733605700000|2024-12-07 21:08:20|49.56|49.34|49.52|49.3|49.56|49.34|49.52|49.3|3
1733605710000|2024-12-07 21:08:30|49.53|49.31|49.55|49.33|49.55|49.33|49.53|49.31|3
1733605720000|2024-12-07 21:08:40|49.54|49.32|49.52|49.3|49.54|49.32|49.52|49.3|3
1733605730000|2024-12-07 21:08:50|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733605740000|2024-12-07 21:09:00|49.51|49.29|49.49|49.27|49.51|49.29|49.49|49.27|3
1733605750000|2024-12-07 21:09:10|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733605760000|2024-12-07 21:09:20|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733605780000|2024-12-07 21:09:40|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733605790000|2024-12-07 21:09:50|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733605800000|2024-12-07 21:10:00|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733605810000|2024-12-07 21:10:10|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733605820000|2024-12-07 21:10:20|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|2
1733605830000|2024-12-07 21:10:30|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733605840000|2024-12-07 21:10:40|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733605850000|2024-12-07 21:10:50|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|3
1733605860000|2024-12-07 21:11:00|49.41|49.19|49.41|49.19|49.43|49.21|49.41|49.19|4
1733605990000|2024-12-07 21:13:10|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733606000000|2024-12-07 21:13:20|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733606010000|2024-12-07 21:13:30|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733606050000|2024-12-07 21:14:10|49.39|49.17|49.37|49.15|49.39|49.17|49.36|49.14|6
1733606060000|2024-12-07 21:14:20|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733606070000|2024-12-07 21:14:30|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733606080000|2024-12-07 21:14:40|49.38|49.16|49.38|49.16|49.39|49.17|49.38|49.16|3
1733606100000|2024-12-07 21:15:00|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733606110000|2024-12-07 21:15:10|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|4
1733606120000|2024-12-07 21:15:20|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733606130000|2024-12-07 21:15:30|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733606160000|2024-12-07 21:16:00|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733606170000|2024-12-07 21:16:10|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|4
1733606180000|2024-12-07 21:16:20|49.34|49.12|49.32|49.1|49.34|49.12|49.32|49.1|3
1733606190000|2024-12-07 21:16:30|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733606200000|2024-12-07 21:16:40|49.31|49.09|49.31|49.09|49.32|49.1|49.31|49.09|3
1733606210000|2024-12-07 21:16:50|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733606250000|2024-12-07 21:17:30|49.3|49.08|49.23|49.01|49.3|49.08|49.23|49.01|5
1733606260000|2024-12-07 21:17:40|49.24|49.02|49.25|49.03|49.25|49.03|49.23|49.01|4
1733606280000|2024-12-07 21:18:00|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1733606290000|2024-12-07 21:18:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733606370000|2024-12-07 21:19:30|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733606380000|2024-12-07 21:19:40|49.25|49.03|49.26|49.04|49.26|49.04|49.25|49.03|2
1733606390000|2024-12-07 21:19:50|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733606410000|2024-12-07 21:20:10|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733606420000|2024-12-07 21:20:20|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733606430000|2024-12-07 21:20:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733606440000|2024-12-07 21:20:40|49.29|49.07|49.29|49.07|49.3|49.08|49.28|49.06|5
1733606450000|2024-12-07 21:20:50|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733606460000|2024-12-07 21:21:00|49.32|49.1|49.35|49.13|49.35|49.13|49.32|49.1|3
1733606470000|2024-12-07 21:21:10|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733606480000|2024-12-07 21:21:20|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733606490000|2024-12-07 21:21:30|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733606500000|2024-12-07 21:21:40|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1733606520000|2024-12-07 21:22:00|49.33|49.11|49.36|49.14|49.36|49.14|49.33|49.11|4
1733606530000|2024-12-07 21:22:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733606540000|2024-12-07 21:22:20|49.36|49.14|49.34|49.12|49.36|49.14|49.34|49.12|3
1733606550000|2024-12-07 21:22:30|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733606570000|2024-12-07 21:22:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733606620000|2024-12-07 21:23:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733606630000|2024-12-07 21:23:50|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1733606640000|2024-12-07 21:24:00|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|4
1733606650000|2024-12-07 21:24:10|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733606660000|2024-12-07 21:24:20|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733606680000|2024-12-07 21:24:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733606690000|2024-12-07 21:24:50|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733606720000|2024-12-07 21:25:20|49.38|49.16|49.38|49.16|49.38|49.16|49.37|49.15|3
1733606770000|2024-12-07 21:26:10|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733606780000|2024-12-07 21:26:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733606800000|2024-12-07 21:26:40|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733606810000|2024-12-07 21:26:50|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733606820000|2024-12-07 21:27:00|49.45|49.23|49.5|49.28|49.5|49.28|49.45|49.23|5
1733606830000|2024-12-07 21:27:10|49.51|49.29|49.55|49.33|49.55|49.33|49.51|49.29|5
1733606840000|2024-12-07 21:27:20|49.56|49.34|49.6|49.38|49.6|49.38|49.56|49.34|3
1733606850000|2024-12-07 21:27:30|49.61|49.39|49.69|49.47|49.69|49.47|49.61|49.39|6
1733606860000|2024-12-07 21:27:40|49.7|49.48|49.7|49.48|49.71|49.49|49.7|49.48|3
1733606870000|2024-12-07 21:27:50|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733606880000|2024-12-07 21:28:00|49.7|49.48|49.71|49.49|49.71|49.49|49.69|49.47|6
1733606890000|2024-12-07 21:28:10|49.7|49.48|49.7|49.48|49.71|49.49|49.7|49.48|3
1733606910000|2024-12-07 21:28:30|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733606920000|2024-12-07 21:28:40|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1733606940000|2024-12-07 21:29:00|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|3
1733606970000|2024-12-07 21:29:30|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733606990000|2024-12-07 21:29:50|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733607000000|2024-12-07 21:30:00|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733607010000|2024-12-07 21:30:10|49.67|49.45|49.7|49.48|49.7|49.48|49.67|49.45|4
1733607020000|2024-12-07 21:30:20|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733607040000|2024-12-07 21:30:40|49.71|49.49|49.7|49.48|49.71|49.49|49.69|49.47|5
1733607050000|2024-12-07 21:30:50|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733607060000|2024-12-07 21:31:00|49.68|49.46|49.65|49.43|49.69|49.47|49.64|49.42|9
1733607070000|2024-12-07 21:31:10|49.66|49.44|49.69|49.47|49.69|49.47|49.66|49.44|3
1733607080000|2024-12-07 21:31:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733607090000|2024-12-07 21:31:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733607100000|2024-12-07 21:31:40|49.7|49.48|49.72|49.5|49.72|49.5|49.7|49.48|3
1733607120000|2024-12-07 21:32:00|49.73|49.51|49.73|49.51|49.74|49.52|49.73|49.51|3
1733607130000|2024-12-07 21:32:10|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733607150000|2024-12-07 21:32:30|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733607160000|2024-12-07 21:32:40|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733607170000|2024-12-07 21:32:50|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733607190000|2024-12-07 21:33:10|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733607200000|2024-12-07 21:33:20|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733607210000|2024-12-07 21:33:30|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1733607220000|2024-12-07 21:33:40|49.77|49.55|49.76|49.54|49.77|49.55|49.76|49.54|2
1733607230000|2024-12-07 21:33:50|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733607240000|2024-12-07 21:34:00|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733607250000|2024-12-07 21:34:10|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733607260000|2024-12-07 21:34:20|49.76|49.54|49.73|49.51|49.76|49.54|49.73|49.51|2
1733607270000|2024-12-07 21:34:30|49.72|49.5|49.67|49.45|49.72|49.5|49.67|49.45|7
1733607280000|2024-12-07 21:34:40|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|4
1733607290000|2024-12-07 21:34:50|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1733607300000|2024-12-07 21:35:00|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733607310000|2024-12-07 21:35:10|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733607320000|2024-12-07 21:35:20|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733607330000|2024-12-07 21:35:30|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733607350000|2024-12-07 21:35:50|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|4
1733607370000|2024-12-07 21:36:10|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733607380000|2024-12-07 21:36:20|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1733607400000|2024-12-07 21:36:40|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|4
1733607410000|2024-12-07 21:36:50|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733607420000|2024-12-07 21:37:00|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733607430000|2024-12-07 21:37:10|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733607440000|2024-12-07 21:37:20|49.76|49.54|49.8|49.58|49.8|49.58|49.76|49.54|4
1733607450000|2024-12-07 21:37:30|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|4
1733607460000|2024-12-07 21:37:40|49.81|49.59|49.79|49.57|49.81|49.59|49.79|49.57|2
1733607470000|2024-12-07 21:37:50|49.8|49.58|49.78|49.56|49.8|49.58|49.78|49.56|2
1733607490000|2024-12-07 21:38:10|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|2
1733607500000|2024-12-07 21:38:20|49.77|49.55|49.79|49.57|49.79|49.57|49.77|49.55|3
1733607510000|2024-12-07 21:38:30|49.81|49.59|49.84|49.62|49.84|49.62|49.81|49.59|4
1733607530000|2024-12-07 21:38:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733607540000|2024-12-07 21:39:00|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733607550000|2024-12-07 21:39:10|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733607570000|2024-12-07 21:39:30|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733607580000|2024-12-07 21:39:40|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733607590000|2024-12-07 21:39:50|49.86|49.64|49.85|49.63|49.86|49.64|49.85|49.63|4
1733607600000|2024-12-07 21:40:00|49.84|49.62|49.84|49.62|49.84|49.62|49.83|49.61|3
1733607610000|2024-12-07 21:40:10|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733607620000|2024-12-07 21:40:20|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733607640000|2024-12-07 21:40:40|49.8|49.58|49.78|49.56|49.8|49.58|49.78|49.56|3
1733607650000|2024-12-07 21:40:50|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733607690000|2024-12-07 21:41:30|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|2
1733607710000|2024-12-07 21:41:50|49.78|49.56|49.79|49.57|49.8|49.58|49.78|49.56|4
1733607720000|2024-12-07 21:42:00|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|4
1733607770000|2024-12-07 21:42:50|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|2
1733607790000|2024-12-07 21:43:10|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|2
1733607810000|2024-12-07 21:43:30|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|2
1733607920000|2024-12-07 21:45:20|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733607930000|2024-12-07 21:45:30|49.75|49.53|49.75|49.53|49.75|49.53|49.74|49.52|3
1733607940000|2024-12-07 21:45:40|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733607950000|2024-12-07 21:45:50|49.75|49.53|49.75|49.53|49.76|49.54|49.74|49.52|8
1733607960000|2024-12-07 21:46:00|49.76|49.54|49.78|49.56|49.78|49.56|49.76|49.54|2
1733607970000|2024-12-07 21:46:10|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733607990000|2024-12-07 21:46:30|49.78|49.56|49.79|49.57|49.79|49.57|49.77|49.55|4
1733608000000|2024-12-07 21:46:40|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733608020000|2024-12-07 21:47:00|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733608040000|2024-12-07 21:47:20|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|2
1733608050000|2024-12-07 21:47:30|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733608060000|2024-12-07 21:47:40|49.79|49.57|49.78|49.56|49.8|49.58|49.78|49.56|6
1733608070000|2024-12-07 21:47:50|49.79|49.57|49.79|49.57|49.79|49.57|49.78|49.56|5
1733608080000|2024-12-07 21:48:00|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733608090000|2024-12-07 21:48:10|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733608100000|2024-12-07 21:48:20|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733608110000|2024-12-07 21:48:30|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733608120000|2024-12-07 21:48:40|49.78|49.56|49.79|49.57|49.79|49.57|49.78|49.56|2
1733608150000|2024-12-07 21:49:10|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733608160000|2024-12-07 21:49:20|49.77|49.55|49.76|49.54|49.78|49.56|49.76|49.54|4
1733608170000|2024-12-07 21:49:30|49.75|49.53|49.73|49.51|49.75|49.53|49.73|49.51|3
1733608180000|2024-12-07 21:49:40|49.72|49.5|49.69|49.47|49.72|49.5|49.69|49.47|4
1733608190000|2024-12-07 21:49:50|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733608210000|2024-12-07 21:50:10|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733608220000|2024-12-07 21:50:20|49.71|49.49|49.71|49.49|49.72|49.5|49.71|49.49|3
1733608230000|2024-12-07 21:50:30|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733608240000|2024-12-07 21:50:40|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733608250000|2024-12-07 21:50:50|49.67|49.45|49.66|49.44|49.67|49.45|49.66|49.44|2
1733608260000|2024-12-07 21:51:00|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|3
1733608270000|2024-12-07 21:51:10|49.64|49.42|49.59|49.37|49.64|49.42|49.59|49.37|3
1733608280000|2024-12-07 21:51:20|49.58|49.36|49.6|49.38|49.61|49.39|49.58|49.36|5
1733608290000|2024-12-07 21:51:30|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733608320000|2024-12-07 21:52:00|49.6|49.38|49.6|49.38|49.61|49.39|49.6|49.38|3
1733608330000|2024-12-07 21:52:10|49.59|49.37|49.59|49.37|49.59|49.37|49.58|49.36|3
1733608340000|2024-12-07 21:52:20|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733608370000|2024-12-07 21:52:50|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733608400000|2024-12-07 21:53:20|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733608410000|2024-12-07 21:53:30|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733608420000|2024-12-07 21:53:40|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733608430000|2024-12-07 21:53:50|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733608440000|2024-12-07 21:54:00|49.63|49.41|49.6|49.38|49.63|49.41|49.6|49.38|4
1733608450000|2024-12-07 21:54:10|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733608460000|2024-12-07 21:54:20|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733608470000|2024-12-07 21:54:30|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733608480000|2024-12-07 21:54:40|49.55|49.33|49.56|49.34|49.57|49.35|49.55|49.33|4
1733608490000|2024-12-07 21:54:50|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733608500000|2024-12-07 21:55:00|49.56|49.34|49.58|49.36|49.58|49.36|49.55|49.33|6
1733608510000|2024-12-07 21:55:10|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733608520000|2024-12-07 21:55:20|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733608530000|2024-12-07 21:55:30|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733608540000|2024-12-07 21:55:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733608550000|2024-12-07 21:55:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733608580000|2024-12-07 21:56:20|49.59|49.37|49.58|49.36|49.59|49.37|49.57|49.35|3
1733608590000|2024-12-07 21:56:30|49.57|49.35|49.57|49.35|49.58|49.36|49.57|49.35|5
1733608600000|2024-12-07 21:56:40|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733608660000|2024-12-07 21:57:40|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1733608670000|2024-12-07 21:57:50|49.52|49.3|49.52|49.3|49.53|49.31|49.52|49.3|3
1733608680000|2024-12-07 21:58:00|49.53|49.31|49.53|49.31|49.54|49.32|49.53|49.31|3
1733608690000|2024-12-07 21:58:10|49.54|49.32|49.52|49.3|49.54|49.32|49.52|49.3|3
1733608700000|2024-12-07 21:58:20|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733608710000|2024-12-07 21:58:30|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|4
1733608720000|2024-12-07 21:58:40|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|4
1733608730000|2024-12-07 21:58:50|49.53|49.31|49.53|49.31|49.53|49.31|49.52|49.3|7
1733608740000|2024-12-07 21:59:00|49.52|49.3|49.51|49.29|49.53|49.31|49.51|49.29|6
1733608750000|2024-12-07 21:59:10|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733608760000|2024-12-07 21:59:20|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733608770000|2024-12-07 21:59:30|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733608780000|2024-12-07 21:59:40|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|3
1733608790000|2024-12-07 21:59:50|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733608800000|2024-12-07 22:00:00|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|4
1733608810000|2024-12-07 22:00:10|49.51|49.29|49.53|49.31|49.53|49.31|49.51|49.29|3
1733608820000|2024-12-07 22:00:20|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1733608830000|2024-12-07 22:00:30|49.54|49.32|49.51|49.29|49.54|49.32|49.51|49.29|3
1733608840000|2024-12-07 22:00:40|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733608870000|2024-12-07 22:01:10|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733608880000|2024-12-07 22:01:20|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733608910000|2024-12-07 22:01:50|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733608920000|2024-12-07 22:02:00|49.49|49.27|49.47|49.25|49.49|49.27|49.47|49.25|6
1733608930000|2024-12-07 22:02:10|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733608940000|2024-12-07 22:02:20|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733608950000|2024-12-07 22:02:30|49.5|49.28|49.5|49.28|49.5|49.28|49.49|49.27|3
1733608960000|2024-12-07 22:02:40|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733608970000|2024-12-07 22:02:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733608980000|2024-12-07 22:03:00|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733608990000|2024-12-07 22:03:10|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733609000000|2024-12-07 22:03:20|49.5|49.28|49.49|49.27|49.5|49.28|49.48|49.26|3
1733609030000|2024-12-07 22:03:50|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733609040000|2024-12-07 22:04:00|49.5|49.28|49.52|49.3|49.52|49.3|49.5|49.28|3
1733609070000|2024-12-07 22:04:30|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733609090000|2024-12-07 22:04:50|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733609100000|2024-12-07 22:05:00|49.49|49.27|49.46|49.24|49.49|49.27|49.46|49.24|4
1733609110000|2024-12-07 22:05:10|49.45|49.23|49.43|49.21|49.45|49.23|49.43|49.21|3
1733609120000|2024-12-07 22:05:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733609130000|2024-12-07 22:05:30|49.41|49.19|49.41|49.19|49.41|49.19|49.4|49.18|3
1733609140000|2024-12-07 22:05:40|49.4|49.18|49.38|49.16|49.4|49.18|49.38|49.16|3
1733609160000|2024-12-07 22:06:00|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733609170000|2024-12-07 22:06:10|49.36|49.14|49.32|49.1|49.36|49.14|49.32|49.1|5
1733609180000|2024-12-07 22:06:20|49.31|49.09|49.31|49.09|49.32|49.1|49.31|49.09|3
1733609190000|2024-12-07 22:06:30|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733609210000|2024-12-07 22:06:50|49.3|49.08|49.3|49.08|49.31|49.09|49.3|49.08|3
1733609220000|2024-12-07 22:07:00|49.28|49.06|49.26|49.04|49.28|49.06|49.26|49.04|2
1733609230000|2024-12-07 22:07:10|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733609240000|2024-12-07 22:07:20|49.23|49.01|49.23|49.01|49.24|49.02|49.23|49.01|3
1733609280000|2024-12-07 22:08:00|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733609320000|2024-12-07 22:08:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733609330000|2024-12-07 22:08:50|49.15|48.93|49.18|48.96|49.18|48.96|49.15|48.93|4
1733609340000|2024-12-07 22:09:00|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733609350000|2024-12-07 22:09:10|49.21|48.99|49.21|48.99|49.21|48.99|49.2|48.98|3
1733609360000|2024-12-07 22:09:20|49.22|49|49.22|49|49.22|49|49.21|48.99|5
1733609370000|2024-12-07 22:09:30|49.23|49.01|49.23|49.01|49.23|49.01|49.22|49|5
1733609380000|2024-12-07 22:09:40|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733609400000|2024-12-07 22:10:00|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733609410000|2024-12-07 22:10:10|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733609420000|2024-12-07 22:10:20|49.21|48.99|49.19|48.97|49.21|48.99|49.19|48.97|3
1733609430000|2024-12-07 22:10:30|49.2|48.98|49.21|48.99|49.21|48.99|49.19|48.97|6
1733609470000|2024-12-07 22:11:10|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733609480000|2024-12-07 22:11:20|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|3
1733609490000|2024-12-07 22:11:30|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733609520000|2024-12-07 22:12:00|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733609530000|2024-12-07 22:12:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733609540000|2024-12-07 22:12:20|49.25|49.03|49.26|49.04|49.26|49.04|49.25|49.03|2
1733609550000|2024-12-07 22:12:30|49.27|49.05|49.31|49.09|49.31|49.09|49.27|49.05|4
1733609560000|2024-12-07 22:12:40|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733609580000|2024-12-07 22:13:00|49.3|49.08|49.27|49.05|49.3|49.08|49.27|49.05|4
1733609590000|2024-12-07 22:13:10|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733609600000|2024-12-07 22:13:20|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733609620000|2024-12-07 22:13:40|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733609630000|2024-12-07 22:13:50|49.26|49.04|49.26|49.04|49.26|49.04|49.25|49.03|3
1733609640000|2024-12-07 22:14:00|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733609650000|2024-12-07 22:14:10|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733609660000|2024-12-07 22:14:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733609670000|2024-12-07 22:14:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733609680000|2024-12-07 22:14:40|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733609690000|2024-12-07 22:14:50|49.36|49.14|49.4|49.18|49.4|49.18|49.36|49.14|3
1733609700000|2024-12-07 22:15:00|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733609720000|2024-12-07 22:15:20|49.41|49.19|49.38|49.16|49.42|49.2|49.38|49.16|7
1733609730000|2024-12-07 22:15:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733609740000|2024-12-07 22:15:40|49.36|49.14|49.34|49.12|49.36|49.14|49.34|49.12|3
1733609750000|2024-12-07 22:15:50|49.33|49.11|49.33|49.11|49.34|49.12|49.33|49.11|5
1733609760000|2024-12-07 22:16:00|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733609770000|2024-12-07 22:16:10|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733609780000|2024-12-07 22:16:20|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733609790000|2024-12-07 22:16:30|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733609800000|2024-12-07 22:16:40|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|4
1733609840000|2024-12-07 22:17:20|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733609850000|2024-12-07 22:17:30|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733609870000|2024-12-07 22:17:50|49.3|49.08|49.3|49.08|49.31|49.09|49.3|49.08|3
1733609880000|2024-12-07 22:18:00|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733609900000|2024-12-07 22:18:20|49.33|49.11|49.35|49.13|49.35|49.13|49.33|49.11|3
1733609910000|2024-12-07 22:18:30|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733609920000|2024-12-07 22:18:40|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733609930000|2024-12-07 22:18:50|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733609940000|2024-12-07 22:19:00|49.34|49.12|49.33|49.11|49.34|49.12|49.32|49.1|4
1733609950000|2024-12-07 22:19:10|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|3
1733609960000|2024-12-07 22:19:20|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733609980000|2024-12-07 22:19:40|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733609990000|2024-12-07 22:19:50|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733610230000|2024-12-07 22:23:50|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733610240000|2024-12-07 22:24:00|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733610270000|2024-12-07 22:24:30|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733610280000|2024-12-07 22:24:40|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733610290000|2024-12-07 22:24:50|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733610300000|2024-12-07 22:25:00|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733610310000|2024-12-07 22:25:10|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|4
1733610330000|2024-12-07 22:25:30|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733610340000|2024-12-07 22:25:40|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733610380000|2024-12-07 22:26:20|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733610390000|2024-12-07 22:26:30|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733610400000|2024-12-07 22:26:40|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733610410000|2024-12-07 22:26:50|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733610430000|2024-12-07 22:27:10|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733610440000|2024-12-07 22:27:20|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733610450000|2024-12-07 22:27:30|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733610460000|2024-12-07 22:27:40|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733610470000|2024-12-07 22:27:50|49.34|49.12|49.35|49.13|49.36|49.14|49.34|49.12|4
1733610480000|2024-12-07 22:28:00|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733610490000|2024-12-07 22:28:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733610510000|2024-12-07 22:28:30|49.38|49.16|49.43|49.21|49.43|49.21|49.38|49.16|5
1733610520000|2024-12-07 22:28:40|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1733610540000|2024-12-07 22:29:00|49.47|49.25|49.49|49.27|49.49|49.27|49.47|49.25|5
1733610550000|2024-12-07 22:29:10|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733610560000|2024-12-07 22:29:20|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733610580000|2024-12-07 22:29:40|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733610600000|2024-12-07 22:30:00|49.57|49.35|49.65|49.43|49.65|49.43|49.57|49.35|8
1733610610000|2024-12-07 22:30:10|49.66|49.44|49.68|49.46|49.68|49.46|49.66|49.44|3
1733610620000|2024-12-07 22:30:20|49.69|49.47|49.69|49.47|49.69|49.47|49.68|49.46|3
1733610640000|2024-12-07 22:30:40|49.7|49.48|49.73|49.51|49.73|49.51|49.7|49.48|4
1733610660000|2024-12-07 22:31:00|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733610670000|2024-12-07 22:31:10|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1733610680000|2024-12-07 22:31:20|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733610690000|2024-12-07 22:31:30|49.76|49.54|49.78|49.56|49.78|49.56|49.76|49.54|3
1733610700000|2024-12-07 22:31:40|49.79|49.57|49.81|49.59|49.81|49.59|49.79|49.57|3
1733610710000|2024-12-07 22:31:50|49.82|49.6|49.74|49.52|49.83|49.61|49.74|49.52|4
1733610730000|2024-12-07 22:32:10|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733610760000|2024-12-07 22:32:40|49.71|49.49|49.69|49.47|49.71|49.49|49.69|49.47|3
1733610770000|2024-12-07 22:32:50|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|4
1733610780000|2024-12-07 22:33:00|49.66|49.44|49.6|49.38|49.66|49.44|49.6|49.38|5
1733610790000|2024-12-07 22:33:10|49.59|49.37|49.58|49.36|49.59|49.37|49.57|49.35|4
1733610800000|2024-12-07 22:33:20|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733610810000|2024-12-07 22:33:30|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|4
1733610840000|2024-12-07 22:34:00|49.57|49.35|49.56|49.34|49.58|49.36|49.56|49.34|4
1733610850000|2024-12-07 22:34:10|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|6
1733610860000|2024-12-07 22:34:20|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733610870000|2024-12-07 22:34:30|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733610880000|2024-12-07 22:34:40|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733610910000|2024-12-07 22:35:10|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733610920000|2024-12-07 22:35:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733610930000|2024-12-07 22:35:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733610950000|2024-12-07 22:35:50|49.56|49.34|49.56|49.34|49.57|49.35|49.56|49.34|7
1733610960000|2024-12-07 22:36:00|49.55|49.33|49.54|49.32|49.55|49.33|49.54|49.32|2
1733610970000|2024-12-07 22:36:10|49.53|49.31|49.55|49.33|49.55|49.33|49.53|49.31|3
1733610980000|2024-12-07 22:36:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733610990000|2024-12-07 22:36:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733611010000|2024-12-07 22:36:50|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733611020000|2024-12-07 22:37:00|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733611030000|2024-12-07 22:37:10|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733611040000|2024-12-07 22:37:20|49.55|49.33|49.54|49.32|49.55|49.33|49.54|49.32|2
1733611050000|2024-12-07 22:37:30|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733611070000|2024-12-07 22:37:50|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|6
1733611080000|2024-12-07 22:38:00|49.52|49.3|49.53|49.31|49.53|49.31|49.51|49.29|6
1733611090000|2024-12-07 22:38:10|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733611110000|2024-12-07 22:38:30|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733611120000|2024-12-07 22:38:40|49.52|49.3|49.52|49.3|49.52|49.3|49.51|49.29|3
1733611130000|2024-12-07 22:38:50|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733611140000|2024-12-07 22:39:00|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733611150000|2024-12-07 22:39:10|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733611160000|2024-12-07 22:39:20|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733611170000|2024-12-07 22:39:30|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733611180000|2024-12-07 22:39:40|49.61|49.39|49.63|49.41|49.63|49.41|49.61|49.39|3
1733611190000|2024-12-07 22:39:50|49.62|49.4|49.64|49.42|49.64|49.42|49.62|49.4|3
1733611200000|2024-12-07 22:40:00|49.65|49.43|49.7|49.48|49.7|49.48|49.65|49.43|4
1733611210000|2024-12-07 22:40:10|49.69|49.47|49.64|49.42|49.7|49.48|49.64|49.42|5
1733611220000|2024-12-07 22:40:20|49.63|49.41|49.6|49.38|49.63|49.41|49.6|49.38|4
1733611240000|2024-12-07 22:40:40|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1733611250000|2024-12-07 22:40:50|49.67|49.45|49.59|49.37|49.69|49.47|49.58|49.36|8
1733611260000|2024-12-07 22:41:00|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733611270000|2024-12-07 22:41:10|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733611280000|2024-12-07 22:41:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733611310000|2024-12-07 22:41:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733611320000|2024-12-07 22:42:00|49.55|49.33|49.48|49.26|49.55|49.33|49.47|49.25|9
1733611330000|2024-12-07 22:42:10|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733611340000|2024-12-07 22:42:20|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733611350000|2024-12-07 22:42:30|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733611360000|2024-12-07 22:42:40|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733611370000|2024-12-07 22:42:50|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733611380000|2024-12-07 22:43:00|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|3
1733611390000|2024-12-07 22:43:10|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733611410000|2024-12-07 22:43:30|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|2
1733611420000|2024-12-07 22:43:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733611430000|2024-12-07 22:43:50|49.48|49.26|49.48|49.26|49.48|49.26|49.47|49.25|3
1733611440000|2024-12-07 22:44:00|49.49|49.27|49.55|49.33|49.57|49.35|49.49|49.27|9
1733611510000|2024-12-07 22:45:10|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733611520000|2024-12-07 22:45:20|49.56|49.34|49.5|49.28|49.56|49.34|49.5|49.28|4
1733611530000|2024-12-07 22:45:30|49.49|49.27|49.47|49.25|49.49|49.27|49.47|49.25|3
1733611540000|2024-12-07 22:45:40|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733611550000|2024-12-07 22:45:50|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733611570000|2024-12-07 22:46:10|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|2
1733611580000|2024-12-07 22:46:20|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733611590000|2024-12-07 22:46:30|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733611620000|2024-12-07 22:47:00|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733611630000|2024-12-07 22:47:10|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733611680000|2024-12-07 22:48:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733611700000|2024-12-07 22:48:20|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733611720000|2024-12-07 22:48:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733611750000|2024-12-07 22:49:10|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733611770000|2024-12-07 22:49:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733611780000|2024-12-07 22:49:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733611810000|2024-12-07 22:50:10|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733611830000|2024-12-07 22:50:30|49.48|49.26|49.52|49.3|49.52|49.3|49.48|49.26|5
1733611840000|2024-12-07 22:50:40|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733611870000|2024-12-07 22:51:10|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733611910000|2024-12-07 22:51:50|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733611930000|2024-12-07 22:52:10|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733611980000|2024-12-07 22:53:00|49.48|49.26|49.49|49.27|49.49|49.27|49.48|49.26|2
1733612010000|2024-12-07 22:53:30|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733612030000|2024-12-07 22:53:50|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733612050000|2024-12-07 22:54:10|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733612060000|2024-12-07 22:54:20|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733612070000|2024-12-07 22:54:30|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733612080000|2024-12-07 22:54:40|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733612100000|2024-12-07 22:55:00|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733612110000|2024-12-07 22:55:10|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1733612130000|2024-12-07 22:55:30|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733612150000|2024-12-07 22:55:50|49.55|49.33|49.51|49.29|49.56|49.34|49.51|49.29|7
1733612160000|2024-12-07 22:56:00|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1733612170000|2024-12-07 22:56:10|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733612190000|2024-12-07 22:56:30|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733612200000|2024-12-07 22:56:40|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|3
1733612210000|2024-12-07 22:56:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733612220000|2024-12-07 22:57:00|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733612240000|2024-12-07 22:57:20|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733612250000|2024-12-07 22:57:30|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733612260000|2024-12-07 22:57:40|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733612270000|2024-12-07 22:57:50|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733612280000|2024-12-07 22:58:00|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|4
1733612320000|2024-12-07 22:58:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733612330000|2024-12-07 22:58:50|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733612340000|2024-12-07 22:59:00|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733612360000|2024-12-07 22:59:20|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733612390000|2024-12-07 22:59:50|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1733612400000|2024-12-07 23:00:00|49.35|49.13|49.32|49.1|49.35|49.13|49.32|49.1|4
1733612410000|2024-12-07 23:00:10|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733612420000|2024-12-07 23:00:20|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733612440000|2024-12-07 23:00:40|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733612450000|2024-12-07 23:00:50|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733612460000|2024-12-07 23:01:00|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733612490000|2024-12-07 23:01:30|49.39|49.17|49.39|49.17|49.41|49.19|49.38|49.16|6
1733612500000|2024-12-07 23:01:40|49.38|49.16|49.36|49.14|49.39|49.17|49.36|49.14|5
1733612510000|2024-12-07 23:01:50|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733612520000|2024-12-07 23:02:00|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733612530000|2024-12-07 23:02:10|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733612540000|2024-12-07 23:02:20|49.35|49.13|49.38|49.16|49.38|49.16|49.35|49.13|3
1733612550000|2024-12-07 23:02:30|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1733612580000|2024-12-07 23:03:00|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733612590000|2024-12-07 23:03:10|49.39|49.17|49.42|49.2|49.42|49.2|49.39|49.17|4
1733612600000|2024-12-07 23:03:20|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733612610000|2024-12-07 23:03:30|49.41|49.19|49.42|49.2|49.42|49.2|49.39|49.17|4
1733612620000|2024-12-07 23:03:40|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733612630000|2024-12-07 23:03:50|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733612640000|2024-12-07 23:04:00|49.47|49.25|49.51|49.29|49.51|49.29|49.47|49.25|3
1733612650000|2024-12-07 23:04:10|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733612670000|2024-12-07 23:04:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733612690000|2024-12-07 23:04:50|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733612700000|2024-12-07 23:05:00|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733612720000|2024-12-07 23:05:20|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733612730000|2024-12-07 23:05:30|49.54|49.32|49.57|49.35|49.57|49.35|49.54|49.32|6
1733612740000|2024-12-07 23:05:40|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733612750000|2024-12-07 23:05:50|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733612760000|2024-12-07 23:06:00|49.57|49.35|49.64|49.42|49.64|49.42|49.56|49.34|8
1733612770000|2024-12-07 23:06:10|49.66|49.44|49.67|49.45|49.68|49.46|49.66|49.44|4
1733612780000|2024-12-07 23:06:20|49.65|49.43|49.61|49.39|49.65|49.43|49.61|49.39|4
1733612790000|2024-12-07 23:06:30|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733612800000|2024-12-07 23:06:40|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733612810000|2024-12-07 23:06:50|49.64|49.42|49.6|49.38|49.64|49.42|49.6|49.38|3
1733612820000|2024-12-07 23:07:00|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733612830000|2024-12-07 23:07:10|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733612840000|2024-12-07 23:07:20|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733612850000|2024-12-07 23:07:30|49.6|49.38|49.58|49.36|49.62|49.4|49.58|49.36|4
1733612860000|2024-12-07 23:07:40|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733612870000|2024-12-07 23:07:50|49.59|49.37|49.62|49.4|49.62|49.4|49.59|49.37|2
1733612880000|2024-12-07 23:08:00|49.65|49.43|49.66|49.44|49.66|49.44|49.65|49.43|2
1733612890000|2024-12-07 23:08:10|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|7
1733612900000|2024-12-07 23:08:20|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733612910000|2024-12-07 23:08:30|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733612920000|2024-12-07 23:08:40|49.68|49.46|49.74|49.52|49.74|49.52|49.68|49.46|7
1733612940000|2024-12-07 23:09:00|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733612950000|2024-12-07 23:09:10|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733612960000|2024-12-07 23:09:20|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733612980000|2024-12-07 23:09:40|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733612990000|2024-12-07 23:09:50|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733613000000|2024-12-07 23:10:00|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|3
1733613010000|2024-12-07 23:10:10|49.76|49.54|49.75|49.53|49.77|49.55|49.75|49.53|10
1733613020000|2024-12-07 23:10:20|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733613030000|2024-12-07 23:10:30|49.76|49.54|49.76|49.54|49.77|49.55|49.76|49.54|3
1733613040000|2024-12-07 23:10:40|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733613050000|2024-12-07 23:10:50|49.76|49.54|49.78|49.56|49.78|49.56|49.76|49.54|3
1733613060000|2024-12-07 23:11:00|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733613080000|2024-12-07 23:11:20|49.8|49.58|49.78|49.56|49.8|49.58|49.78|49.56|3
1733613090000|2024-12-07 23:11:30|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733613110000|2024-12-07 23:11:50|49.8|49.58|49.82|49.6|49.82|49.6|49.8|49.58|3
1733613120000|2024-12-07 23:12:00|49.83|49.61|49.85|49.63|49.85|49.63|49.83|49.61|2
1733613140000|2024-12-07 23:12:20|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733613150000|2024-12-07 23:12:30|49.88|49.66|49.87|49.65|49.88|49.66|49.87|49.65|2
1733613160000|2024-12-07 23:12:40|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|2
1733613170000|2024-12-07 23:12:50|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733613180000|2024-12-07 23:13:00|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733613190000|2024-12-07 23:13:10|49.85|49.63|49.84|49.62|49.85|49.63|49.84|49.62|4
1733613210000|2024-12-07 23:13:30|49.83|49.61|49.82|49.6|49.83|49.61|49.82|49.6|2
1733613220000|2024-12-07 23:13:40|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|4
1733613240000|2024-12-07 23:14:00|49.81|49.59|49.81|49.59|49.81|49.59|49.8|49.58|3
1733613260000|2024-12-07 23:14:20|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733613270000|2024-12-07 23:14:30|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733613300000|2024-12-07 23:15:00|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733613310000|2024-12-07 23:15:10|49.83|49.61|49.82|49.6|49.83|49.61|49.82|49.6|2
1733613330000|2024-12-07 23:15:30|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|4
1733613340000|2024-12-07 23:15:40|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733613360000|2024-12-07 23:16:00|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1733613370000|2024-12-07 23:16:10|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733613380000|2024-12-07 23:16:20|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733613390000|2024-12-07 23:16:30|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733613400000|2024-12-07 23:16:40|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733613420000|2024-12-07 23:17:00|49.89|49.67|49.97|49.75|49.97|49.75|49.89|49.67|6
1733613430000|2024-12-07 23:17:10|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733613440000|2024-12-07 23:17:20|49.94|49.72|49.95|49.73|49.95|49.73|49.94|49.72|2
1733613450000|2024-12-07 23:17:30|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|3
1733613460000|2024-12-07 23:17:40|49.93|49.71|49.92|49.7|49.93|49.71|49.92|49.7|2
1733613470000|2024-12-07 23:17:50|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733613480000|2024-12-07 23:18:00|49.9|49.68|49.9|49.68|49.9|49.68|49.89|49.67|3
1733613500000|2024-12-07 23:18:20|49.91|49.69|49.97|49.75|49.97|49.75|49.91|49.69|6
1733613540000|2024-12-07 23:19:00|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733613550000|2024-12-07 23:19:10|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733613570000|2024-12-07 23:19:30|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733613580000|2024-12-07 23:19:40|49.97|49.75|49.97|49.75|49.97|49.75|49.97|49.75|1
1733613600000|2024-12-07 23:20:00|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|3
1733613610000|2024-12-07 23:20:10|49.91|49.69|49.91|49.69|49.91|49.69|49.91|49.69|1
1733613630000|2024-12-07 23:20:30|49.94|49.72|49.97|49.75|49.97|49.75|49.94|49.72|4
1733613640000|2024-12-07 23:20:40|49.98|49.76|50|49.78|50|49.78|49.98|49.76|3
1733613660000|2024-12-07 23:21:00|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|2
1733613670000|2024-12-07 23:21:10|50.01|49.79|50|49.78|50.01|49.79|49.99|49.77|4
1733613680000|2024-12-07 23:21:20|49.99|49.77|50|49.78|50|49.78|49.99|49.77|2
1733613700000|2024-12-07 23:21:40|49.99|49.77|49.97|49.75|49.99|49.77|49.97|49.75|7
1733613710000|2024-12-07 23:21:50|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|3
1733613720000|2024-12-07 23:22:00|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733613730000|2024-12-07 23:22:10|49.94|49.72|49.95|49.73|49.96|49.74|49.94|49.72|3
1733613740000|2024-12-07 23:22:20|49.96|49.74|49.96|49.74|49.96|49.74|49.95|49.73|3
1733613760000|2024-12-07 23:22:40|49.97|49.75|49.98|49.76|49.98|49.76|49.97|49.75|2
1733613770000|2024-12-07 23:22:50|50|49.78|50.01|49.79|50.01|49.79|50|49.78|2
1733613780000|2024-12-07 23:23:00|50.02|49.8|50.05|49.83|50.05|49.83|50.02|49.8|4
1733613800000|2024-12-07 23:23:20|50.04|49.82|50.03|49.81|50.04|49.82|50.03|49.81|4
1733613810000|2024-12-07 23:23:30|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1733613820000|2024-12-07 23:23:40|50.06|49.84|50.11|49.89|50.11|49.89|50.06|49.84|6
1733613860000|2024-12-07 23:24:20|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1733613870000|2024-12-07 23:24:30|50.08|49.86|50.07|49.85|50.08|49.86|50.07|49.85|2
1733613880000|2024-12-07 23:24:40|50.06|49.84|50.04|49.82|50.06|49.84|50.04|49.82|3
1733613890000|2024-12-07 23:24:50|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1733613900000|2024-12-07 23:25:00|50.02|49.8|50.02|49.8|50.02|49.8|50.01|49.79|3
1733613910000|2024-12-07 23:25:10|50.03|49.81|50.04|49.82|50.04|49.82|50.03|49.81|2
1733613920000|2024-12-07 23:25:20|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1733613940000|2024-12-07 23:25:40|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733613950000|2024-12-07 23:25:50|50.05|49.83|50.05|49.83|50.05|49.83|50.05|49.83|1
1733613960000|2024-12-07 23:26:00|50.06|49.84|50.08|49.86|50.08|49.86|50.06|49.84|2
1733613970000|2024-12-07 23:26:10|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1733613980000|2024-12-07 23:26:20|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1733613990000|2024-12-07 23:26:30|50.08|49.86|50.08|49.86|50.08|49.86|50.07|49.85|3
1733614010000|2024-12-07 23:26:50|50.06|49.84|50.03|49.81|50.06|49.84|50.03|49.81|4
1733614020000|2024-12-07 23:27:00|50.02|49.8|49.97|49.75|50.02|49.8|49.96|49.74|4
1733614030000|2024-12-07 23:27:10|49.98|49.76|50.02|49.8|50.02|49.8|49.98|49.76|5
1733614040000|2024-12-07 23:27:20|50.04|49.82|50.05|49.83|50.05|49.83|50.04|49.82|2
1733614050000|2024-12-07 23:27:30|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733614060000|2024-12-07 23:27:40|50.05|49.83|50.02|49.8|50.05|49.83|50.02|49.8|8
1733614090000|2024-12-07 23:28:10|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1733614100000|2024-12-07 23:28:20|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733614110000|2024-12-07 23:28:30|50.05|49.83|50.07|49.85|50.07|49.85|50.05|49.83|2
1733614120000|2024-12-07 23:28:40|50.08|49.86|50.08|49.86|50.08|49.86|50.08|49.86|1
1733614130000|2024-12-07 23:28:50|50.07|49.85|50.07|49.85|50.07|49.85|50.07|49.85|1
1733614140000|2024-12-07 23:29:00|50.06|49.84|50.03|49.81|50.06|49.84|50.03|49.81|4
1733614150000|2024-12-07 23:29:10|50.02|49.8|50.02|49.8|50.03|49.81|50.01|49.79|5
1733614160000|2024-12-07 23:29:20|50.01|49.79|49.98|49.76|50.01|49.79|49.98|49.76|2
1733614180000|2024-12-07 23:29:40|49.99|49.77|50.01|49.79|50.02|49.8|49.99|49.77|3
1733614190000|2024-12-07 23:29:50|50|49.78|50|49.78|50.01|49.79|50|49.78|3
1733614210000|2024-12-07 23:30:10|50.01|49.79|50|49.78|50.01|49.79|50|49.78|2
1733614230000|2024-12-07 23:30:30|50.01|49.79|49.99|49.77|50.02|49.8|49.99|49.77|4
1733614240000|2024-12-07 23:30:40|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733614250000|2024-12-07 23:30:50|50.02|49.8|50.01|49.79|50.02|49.8|50.01|49.79|4
1733614270000|2024-12-07 23:31:10|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733614280000|2024-12-07 23:31:20|50.03|49.81|50.03|49.81|50.03|49.81|50.03|49.81|1
1733614290000|2024-12-07 23:31:30|50.04|49.82|50.04|49.82|50.04|49.82|50.04|49.82|1
1733614300000|2024-12-07 23:31:40|50.05|49.83|50.08|49.86|50.08|49.86|50.05|49.83|2
1733614310000|2024-12-07 23:31:50|50.09|49.87|50.09|49.87|50.09|49.87|50.09|49.87|1
1733614330000|2024-12-07 23:32:10|50.07|49.85|50.05|49.83|50.07|49.85|50.05|49.83|3
1733614350000|2024-12-07 23:32:30|50.06|49.84|50.08|49.86|50.08|49.86|50.06|49.84|2
1733614360000|2024-12-07 23:32:40|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733614380000|2024-12-07 23:33:00|50.05|49.83|50.05|49.83|50.05|49.83|50.04|49.82|3
1733614390000|2024-12-07 23:33:10|50.06|49.84|50.06|49.84|50.06|49.84|50.06|49.84|1
1733614400000|2024-12-07 23:33:20|50.07|49.85|50.09|49.87|50.09|49.87|50.07|49.85|3
1733614410000|2024-12-07 23:33:30|50.1|49.88|50.1|49.88|50.1|49.88|50.1|49.88|1
1733614420000|2024-12-07 23:33:40|50.11|49.89|50.12|49.9|50.12|49.9|50.11|49.89|2
1733614430000|2024-12-07 23:33:50|50.13|49.91|50.16|49.94|50.16|49.94|50.13|49.91|3
1733614440000|2024-12-07 23:34:00|50.17|49.95|50.17|49.95|50.17|49.95|50.17|49.95|1
1733614460000|2024-12-07 23:34:20|50.18|49.96|50.15|49.93|50.18|49.96|50.15|49.93|3
1733614470000|2024-12-07 23:34:30|50.16|49.94|50.14|49.92|50.16|49.94|50.12|49.9|9
1733614480000|2024-12-07 23:34:40|50.16|49.94|50.17|49.95|50.17|49.95|50.16|49.94|2
1733614490000|2024-12-07 23:34:50|50.18|49.96|50.18|49.96|50.18|49.96|50.17|49.95|3
1733614500000|2024-12-07 23:35:00|50.17|49.95|50.19|49.97|50.19|49.97|50.17|49.95|3
1733614520000|2024-12-07 23:35:20|50.18|49.96|50.17|49.95|50.18|49.96|50.17|49.95|2
1733614530000|2024-12-07 23:35:30|50.18|49.96|50.18|49.96|50.18|49.96|50.18|49.96|1
1733614540000|2024-12-07 23:35:40|50.19|49.97|50.19|49.97|50.19|49.97|50.19|49.97|1
1733614550000|2024-12-07 23:35:50|50.2|49.98|50.19|49.97|50.2|49.98|50.18|49.96|4
1733614560000|2024-12-07 23:36:00|50.18|49.96|50.2|49.98|50.2|49.98|50.18|49.96|3
1733614570000|2024-12-07 23:36:10|50.21|49.99|50.22|50|50.22|50|50.21|49.99|2
1733614590000|2024-12-07 23:36:30|50.23|50.01|50.24|50.02|50.24|50.02|50.23|50.01|2
1733614600000|2024-12-07 23:36:40|50.25|50.03|50.23|50.01|50.25|50.03|50.23|50.01|3
1733614610000|2024-12-07 23:36:50|50.24|50.02|50.24|50.02|50.24|50.02|50.24|50.02|1
1733614620000|2024-12-07 23:37:00|50.25|50.03|50.26|50.04|50.26|50.04|50.25|50.03|2
1733614640000|2024-12-07 23:37:20|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1733614650000|2024-12-07 23:37:30|50.29|50.07|50.3|50.08|50.3|50.08|50.29|50.07|2
1733614700000|2024-12-07 23:38:20|50.31|50.09|50.32|50.1|50.32|50.1|50.31|50.09|2
1733614710000|2024-12-07 23:38:30|50.33|50.11|50.33|50.11|50.33|50.11|50.33|50.11|1
1733614720000|2024-12-07 23:38:40|50.34|50.12|50.35|50.13|50.35|50.13|50.34|50.12|2
1733614740000|2024-12-07 23:39:00|50.38|50.16|50.38|50.16|50.38|50.16|50.37|50.15|3
1733614760000|2024-12-07 23:39:20|50.39|50.17|50.38|50.16|50.39|50.17|50.38|50.16|2
1733614770000|2024-12-07 23:39:30|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733614800000|2024-12-07 23:40:00|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733614810000|2024-12-07 23:40:10|50.42|50.2|50.42|50.2|50.42|50.2|50.42|50.2|1
1733614820000|2024-12-07 23:40:20|50.43|50.21|50.5|50.28|50.5|50.28|50.43|50.21|5
1733614830000|2024-12-07 23:40:30|50.49|50.27|50.48|50.26|50.49|50.27|50.48|50.26|4
1733614840000|2024-12-07 23:40:40|50.47|50.25|50.46|50.24|50.47|50.25|50.46|50.24|2
1733614850000|2024-12-07 23:40:50|50.43|50.21|50.4|50.18|50.43|50.21|50.4|50.18|3
1733614860000|2024-12-07 23:41:00|50.42|50.2|50.43|50.21|50.43|50.21|50.42|50.2|2
1733614870000|2024-12-07 23:41:10|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733614880000|2024-12-07 23:41:20|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733614890000|2024-12-07 23:41:30|50.44|50.22|50.49|50.27|50.49|50.27|50.44|50.22|6
1733614900000|2024-12-07 23:41:40|50.5|50.28|50.5|50.28|50.5|50.28|50.5|50.28|1
1733614910000|2024-12-07 23:41:50|50.47|50.25|50.47|50.25|50.47|50.25|50.47|50.25|1
1733614920000|2024-12-07 23:42:00|50.46|50.24|50.48|50.26|50.48|50.26|50.46|50.24|2
1733614930000|2024-12-07 23:42:10|50.45|50.23|50.44|50.22|50.45|50.23|50.44|50.22|2
1733614940000|2024-12-07 23:42:20|50.45|50.23|50.45|50.23|50.45|50.23|50.44|50.22|3
1733614950000|2024-12-07 23:42:30|50.44|50.22|50.46|50.24|50.46|50.24|50.44|50.22|2
1733614960000|2024-12-07 23:42:40|50.47|50.25|50.48|50.26|50.48|50.26|50.47|50.25|2
1733615010000|2024-12-07 23:43:30|50.45|50.23|50.43|50.21|50.45|50.23|50.43|50.21|2
1733615030000|2024-12-07 23:43:50|50.44|50.22|50.42|50.2|50.44|50.22|50.4|50.18|7
1733615040000|2024-12-07 23:44:00|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733615050000|2024-12-07 23:44:10|50.42|50.2|50.4|50.18|50.42|50.2|50.4|50.18|3
1733615060000|2024-12-07 23:44:20|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733615070000|2024-12-07 23:44:30|50.4|50.18|50.4|50.18|50.4|50.18|50.4|50.18|1
1733615080000|2024-12-07 23:44:40|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733615090000|2024-12-07 23:44:50|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733615100000|2024-12-07 23:45:00|50.39|50.17|50.4|50.18|50.41|50.19|50.39|50.17|3
1733615110000|2024-12-07 23:45:10|50.39|50.17|50.39|50.17|50.39|50.17|50.39|50.17|1
1733615120000|2024-12-07 23:45:20|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733615130000|2024-12-07 23:45:30|50.39|50.17|50.38|50.16|50.4|50.18|50.38|50.16|4
1733615140000|2024-12-07 23:45:40|50.4|50.18|50.43|50.21|50.43|50.21|50.4|50.18|4
1733615160000|2024-12-07 23:46:00|50.42|50.2|50.4|50.18|50.42|50.2|50.4|50.18|3
1733615170000|2024-12-07 23:46:10|50.39|50.17|50.39|50.17|50.39|50.17|50.38|50.16|3
1733615190000|2024-12-07 23:46:30|50.38|50.16|50.37|50.15|50.38|50.16|50.37|50.15|2
1733615210000|2024-12-07 23:46:50|50.38|50.16|50.38|50.16|50.38|50.16|50.38|50.16|1
1733615220000|2024-12-07 23:47:00|50.39|50.17|50.42|50.2|50.42|50.2|50.39|50.17|3
1733615230000|2024-12-07 23:47:10|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733615240000|2024-12-07 23:47:20|50.44|50.22|50.44|50.22|50.44|50.22|50.44|50.22|1
1733615250000|2024-12-07 23:47:30|50.45|50.23|50.51|50.29|50.51|50.29|50.45|50.23|5
1733615260000|2024-12-07 23:47:40|50.5|50.28|50.52|50.3|50.52|50.3|50.49|50.27|5
1733615290000|2024-12-07 23:48:10|50.51|50.29|50.51|50.29|50.51|50.29|50.51|50.29|1
1733615300000|2024-12-07 23:48:20|50.46|50.24|50.52|50.3|50.52|50.3|50.46|50.24|4
1733615320000|2024-12-07 23:48:40|50.56|50.34|50.58|50.36|50.58|50.36|50.56|50.34|3
1733615330000|2024-12-07 23:48:50|50.59|50.37|50.59|50.37|50.59|50.37|50.59|50.37|1
1733615340000|2024-12-07 23:49:00|50.58|50.36|50.59|50.37|50.59|50.37|50.56|50.34|8
1733615350000|2024-12-07 23:49:10|50.58|50.36|50.56|50.34|50.58|50.36|50.56|50.34|3
1733615360000|2024-12-07 23:49:20|50.57|50.35|50.55|50.33|50.57|50.35|50.55|50.33|3
1733615370000|2024-12-07 23:49:30|50.54|50.32|50.52|50.3|50.54|50.32|50.51|50.29|4
1733615380000|2024-12-07 23:49:40|50.53|50.31|50.56|50.34|50.56|50.34|50.53|50.31|3
1733615390000|2024-12-07 23:49:50|50.57|50.35|50.56|50.34|50.57|50.35|50.56|50.34|2
1733615400000|2024-12-07 23:50:00|50.57|50.35|50.57|50.35|50.57|50.35|50.56|50.34|3
1733615410000|2024-12-07 23:50:10|50.56|50.34|50.56|50.34|50.57|50.35|50.56|50.34|3
1733615420000|2024-12-07 23:50:20|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733615430000|2024-12-07 23:50:30|50.54|50.32|50.53|50.31|50.54|50.32|50.53|50.31|2
1733615440000|2024-12-07 23:50:40|50.52|50.3|50.51|50.29|50.52|50.3|50.51|50.29|2
1733615450000|2024-12-07 23:50:50|50.52|50.3|50.54|50.32|50.54|50.32|50.52|50.3|6
1733615470000|2024-12-07 23:51:10|50.55|50.33|50.53|50.31|50.55|50.33|50.53|50.31|3
1733615480000|2024-12-07 23:51:20|50.54|50.32|50.57|50.35|50.57|50.35|50.54|50.32|4
1733615490000|2024-12-07 23:51:30|50.58|50.36|50.59|50.37|50.59|50.37|50.56|50.34|5
1733615500000|2024-12-07 23:51:40|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733615510000|2024-12-07 23:51:50|50.62|50.4|50.62|50.4|50.62|50.4|50.62|50.4|1
1733615530000|2024-12-07 23:52:10|50.63|50.41|50.63|50.41|50.63|50.41|50.63|50.41|1
1733615540000|2024-12-07 23:52:20|50.62|50.4|50.59|50.37|50.62|50.4|50.59|50.37|3
1733615550000|2024-12-07 23:52:30|50.6|50.38|50.61|50.39|50.61|50.39|50.6|50.38|2
1733615560000|2024-12-07 23:52:40|50.62|50.4|50.63|50.41|50.63|50.41|50.62|50.4|2
1733615570000|2024-12-07 23:52:50|50.64|50.42|50.68|50.46|50.68|50.46|50.64|50.42|5
1733615580000|2024-12-07 23:53:00|50.69|50.47|50.75|50.53|50.75|50.53|50.69|50.47|7
1733615600000|2024-12-07 23:53:20|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|2
1733615620000|2024-12-07 23:53:40|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733615630000|2024-12-07 23:53:50|50.75|50.53|50.75|50.53|50.75|50.53|50.74|50.52|3
1733615640000|2024-12-07 23:54:00|50.74|50.52|50.69|50.47|50.74|50.52|50.69|50.47|5
1733615650000|2024-12-07 23:54:10|50.7|50.48|50.71|50.49|50.71|50.49|50.7|50.48|2
1733615660000|2024-12-07 23:54:20|50.7|50.48|50.7|50.48|50.7|50.48|50.7|50.48|1
1733615670000|2024-12-07 23:54:30|50.68|50.46|50.69|50.47|50.69|50.47|50.68|50.46|4
1733615680000|2024-12-07 23:54:40|50.71|50.49|50.73|50.51|50.73|50.51|50.71|50.49|3
1733615690000|2024-12-07 23:54:50|50.74|50.52|50.74|50.52|50.75|50.53|50.74|50.52|3
1733615700000|2024-12-07 23:55:00|50.73|50.51|50.74|50.52|50.74|50.52|50.72|50.5|4
1733615710000|2024-12-07 23:55:10|50.75|50.53|50.73|50.51|50.75|50.53|50.71|50.49|5
1733615730000|2024-12-07 23:55:30|50.74|50.52|50.73|50.51|50.74|50.52|50.73|50.51|2
1733615740000|2024-12-07 23:55:40|50.74|50.52|50.75|50.53|50.75|50.53|50.74|50.52|2
1733615750000|2024-12-07 23:55:50|50.74|50.52|50.74|50.52|50.74|50.52|50.74|50.52|1
1733615760000|2024-12-07 23:56:00|50.73|50.51|50.73|50.51|50.73|50.51|50.73|50.51|1
1733615770000|2024-12-07 23:56:10|50.7|50.48|50.69|50.47|50.7|50.48|50.69|50.47|2
1733615780000|2024-12-07 23:56:20|50.67|50.45|50.64|50.42|50.67|50.45|50.64|50.42|3
1733615790000|2024-12-07 23:56:30|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1733615800000|2024-12-07 23:56:40|50.62|50.4|50.56|50.34|50.62|50.4|50.56|50.34|5
1733615810000|2024-12-07 23:56:50|50.57|50.35|50.62|50.4|50.64|50.42|50.57|50.35|6
1733615820000|2024-12-07 23:57:00|50.6|50.38|50.64|50.42|50.64|50.42|50.6|50.38|4
1733615840000|2024-12-07 23:57:20|50.63|50.41|50.62|50.4|50.63|50.41|50.62|50.4|2
1733615850000|2024-12-07 23:57:30|50.61|50.39|50.66|50.44|50.66|50.44|50.61|50.39|2
1733615860000|2024-12-07 23:57:40|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733615880000|2024-12-07 23:58:00|50.67|50.45|50.66|50.44|50.67|50.45|50.66|50.44|2
1733615940000|2024-12-07 23:59:00|50.65|50.43|50.64|50.42|50.65|50.43|50.64|50.42|2
1733615950000|2024-12-07 23:59:10|50.62|50.4|50.56|50.34|50.62|50.4|50.56|50.34|4
1733615960000|2024-12-07 23:59:20|50.55|50.33|50.55|50.33|50.55|50.33|50.55|50.33|1
1733615970000|2024-12-07 23:59:30|50.54|50.32|50.54|50.32|50.54|50.32|50.54|50.32|1
1733615980000|2024-12-07 23:59:40|50.55|50.33|50.56|50.34|50.56|50.34|50.55|50.33|2
1733615990000|2024-12-07 23:59:50|50.55|50.33|50.55|50.33|50.56|50.34|50.55|50.33|3
1733616000000|2024-12-08 00:00:00|50.54|50.32|50.52|50.3|50.54|50.32|50.52|50.3|5
1733616010000|2024-12-08 00:00:10|50.5|50.28|50.44|50.22|50.5|50.28|50.44|50.22|6
1733616020000|2024-12-08 00:00:20|50.43|50.21|50.4|50.18|50.43|50.21|50.4|50.18|5
1733616030000|2024-12-08 00:00:30|50.43|50.21|50.43|50.21|50.43|50.21|50.43|50.21|1
1733616040000|2024-12-08 00:00:40|50.45|50.23|50.5|50.28|50.5|50.28|50.45|50.23|4
1733616050000|2024-12-08 00:00:50|50.51|50.29|50.42|50.2|50.51|50.29|50.42|50.2|6
1733616060000|2024-12-08 00:01:00|50.41|50.19|50.37|50.15|50.41|50.19|50.36|50.14|9
1733616070000|2024-12-08 00:01:10|50.33|50.11|50.3|50.08|50.33|50.11|50.3|50.08|4
1733616080000|2024-12-08 00:01:20|50.29|50.07|50.29|50.07|50.3|50.08|50.29|50.07|3
1733616090000|2024-12-08 00:01:30|50.28|50.06|50.27|50.05|50.28|50.06|50.27|50.05|4
1733616100000|2024-12-08 00:01:40|50.26|50.04|50.16|49.94|50.26|50.04|50.16|49.94|8
1733616110000|2024-12-08 00:01:50|50.15|49.93|50.15|49.93|50.15|49.93|50.14|49.92|3
1733616120000|2024-12-08 00:02:00|50.14|49.92|50.1|49.88|50.15|49.93|50.1|49.88|5
1733616130000|2024-12-08 00:02:10|50.09|49.87|50.02|49.8|50.09|49.87|50.02|49.8|6
1733616140000|2024-12-08 00:02:20|50|49.78|49.98|49.76|50|49.78|49.98|49.76|3
1733616150000|2024-12-08 00:02:30|49.99|49.77|49.98|49.76|50|49.78|49.98|49.76|6
1733616160000|2024-12-08 00:02:40|49.99|49.77|50.05|49.83|50.05|49.83|49.98|49.76|9
1733616170000|2024-12-08 00:02:50|50.06|49.84|50.2|49.98|50.2|49.98|50.06|49.84|9
1733616180000|2024-12-08 00:03:00|50.22|50|50.27|50.05|50.28|50.06|50.22|50|7
1733616190000|2024-12-08 00:03:10|50.24|50.02|50.21|49.99|50.24|50.02|50.21|49.99|5
1733616200000|2024-12-08 00:03:20|50.2|49.98|50.17|49.95|50.2|49.98|50.17|49.95|7
1733616210000|2024-12-08 00:03:30|50.16|49.94|50.18|49.96|50.19|49.97|50.13|49.91|7
1733616220000|2024-12-08 00:03:40|50.19|49.97|50.22|50|50.22|50|50.19|49.97|4
1733616230000|2024-12-08 00:03:50|50.24|50.02|50.23|50.01|50.24|50.02|50.23|50.01|2
1733616240000|2024-12-08 00:04:00|50.24|50.02|50.27|50.05|50.27|50.05|50.24|50.02|2
1733616250000|2024-12-08 00:04:10|50.28|50.06|50.28|50.06|50.28|50.06|50.28|50.06|1
1733616260000|2024-12-08 00:04:20|50.29|50.07|50.29|50.07|50.3|50.08|50.29|50.07|3
1733616270000|2024-12-08 00:04:30|50.3|50.08|50.3|50.08|50.3|50.08|50.3|50.08|1
1733616290000|2024-12-08 00:04:50|50.29|50.07|50.26|50.04|50.29|50.07|50.25|50.03|6
1733616300000|2024-12-08 00:05:00|50.21|49.99|50.17|49.95|50.23|50.01|50.17|49.95|9
1733616310000|2024-12-08 00:05:10|50.16|49.94|50.13|49.91|50.16|49.94|50.13|49.91|3
1733616320000|2024-12-08 00:05:20|50.12|49.9|50.11|49.89|50.12|49.9|50.1|49.88|8
1733616330000|2024-12-08 00:05:30|50.1|49.88|50.12|49.9|50.14|49.92|50.1|49.88|3
1733616340000|2024-12-08 00:05:40|50.14|49.92|50.12|49.9|50.14|49.92|50.12|49.9|3
1733616350000|2024-12-08 00:05:50|50.11|49.89|50.14|49.92|50.14|49.92|50.11|49.89|4
1733616360000|2024-12-08 00:06:00|50.12|49.9|50.1|49.88|50.13|49.91|50.1|49.88|5
1733616370000|2024-12-08 00:06:10|50.11|49.89|50.08|49.86|50.11|49.89|50.08|49.86|3
1733616380000|2024-12-08 00:06:20|50.09|49.87|50.03|49.81|50.09|49.87|50.03|49.81|8
1733616390000|2024-12-08 00:06:30|50.02|49.8|50.02|49.8|50.02|49.8|50.02|49.8|1
1733616400000|2024-12-08 00:06:40|50.01|49.79|49.94|49.72|50.01|49.79|49.94|49.72|5
1733616410000|2024-12-08 00:06:50|49.93|49.71|49.94|49.72|49.94|49.72|49.92|49.7|4
1733616420000|2024-12-08 00:07:00|49.95|49.73|50.01|49.79|50.01|49.79|49.94|49.72|5
1733616430000|2024-12-08 00:07:10|50.02|49.8|50.03|49.81|50.03|49.81|50|49.78|5
1733616440000|2024-12-08 00:07:20|50.02|49.8|50.02|49.8|50.03|49.81|50.02|49.8|3
1733616450000|2024-12-08 00:07:30|50.01|49.79|49.96|49.74|50.01|49.79|49.96|49.74|4
1733616460000|2024-12-08 00:07:40|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1733616470000|2024-12-08 00:07:50|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1733616480000|2024-12-08 00:08:00|49.93|49.71|49.93|49.71|49.93|49.71|49.93|49.71|1
1733616490000|2024-12-08 00:08:10|49.92|49.7|49.92|49.7|49.93|49.71|49.92|49.7|3
1733616500000|2024-12-08 00:08:20|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733616510000|2024-12-08 00:08:30|49.89|49.67|49.92|49.7|49.92|49.7|49.89|49.67|2
1733616520000|2024-12-08 00:08:40|49.9|49.68|49.94|49.72|49.94|49.72|49.9|49.68|6
1733616530000|2024-12-08 00:08:50|49.95|49.73|49.93|49.71|49.95|49.73|49.92|49.7|7
1733616540000|2024-12-08 00:09:00|49.92|49.7|49.96|49.74|49.96|49.74|49.92|49.7|5
1733616550000|2024-12-08 00:09:10|49.95|49.73|49.93|49.71|49.95|49.73|49.93|49.71|2
1733616560000|2024-12-08 00:09:20|49.94|49.72|49.93|49.71|49.94|49.72|49.92|49.7|6
1733616570000|2024-12-08 00:09:30|49.94|49.72|49.94|49.72|49.95|49.73|49.94|49.72|3
1733616580000|2024-12-08 00:09:40|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733616590000|2024-12-08 00:09:50|49.96|49.74|49.95|49.73|49.96|49.74|49.95|49.73|2
1733616600000|2024-12-08 00:10:00|49.94|49.72|49.87|49.65|49.94|49.72|49.86|49.64|6
1733616610000|2024-12-08 00:10:10|49.89|49.67|49.86|49.64|49.89|49.67|49.86|49.64|6
1733616620000|2024-12-08 00:10:20|49.85|49.63|49.79|49.57|49.85|49.63|49.79|49.57|6
1733616650000|2024-12-08 00:10:50|49.8|49.58|49.82|49.6|49.82|49.6|49.8|49.58|2
1733616660000|2024-12-08 00:11:00|49.83|49.61|49.88|49.66|49.88|49.66|49.83|49.61|5
1733616670000|2024-12-08 00:11:10|49.89|49.67|49.93|49.71|49.93|49.71|49.89|49.67|5
1733616680000|2024-12-08 00:11:20|49.94|49.72|49.96|49.74|49.97|49.75|49.94|49.72|5
1733616690000|2024-12-08 00:11:30|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733616710000|2024-12-08 00:11:50|49.96|49.74|49.94|49.72|49.96|49.74|49.94|49.72|3
1733616720000|2024-12-08 00:12:00|49.95|49.73|49.96|49.74|49.96|49.74|49.93|49.71|6
1733616730000|2024-12-08 00:12:10|49.95|49.73|49.95|49.73|49.95|49.73|49.94|49.72|3
1733616740000|2024-12-08 00:12:20|49.96|49.74|50.01|49.79|50.01|49.79|49.96|49.74|5
1733616750000|2024-12-08 00:12:30|50.02|49.8|50.1|49.88|50.1|49.88|50.02|49.8|5
1733616760000|2024-12-08 00:12:40|50.11|49.89|50.1|49.88|50.12|49.9|50.1|49.88|3
1733616770000|2024-12-08 00:12:50|50.11|49.89|50.1|49.88|50.11|49.89|50.09|49.87|5
1733616780000|2024-12-08 00:13:00|50.08|49.86|50.04|49.82|50.08|49.86|50.04|49.82|6
1733616790000|2024-12-08 00:13:10|50.02|49.8|49.98|49.76|50.02|49.8|49.98|49.76|4
1733616800000|2024-12-08 00:13:20|49.97|49.75|49.98|49.76|50|49.78|49.97|49.75|8
1733616810000|2024-12-08 00:13:30|49.97|49.75|49.97|49.75|49.98|49.76|49.97|49.75|3
1733616820000|2024-12-08 00:13:40|49.95|49.73|49.89|49.67|49.95|49.73|49.89|49.67|6
1733616830000|2024-12-08 00:13:50|49.88|49.66|49.83|49.61|49.88|49.66|49.83|49.61|6
1733616840000|2024-12-08 00:14:00|49.82|49.6|49.79|49.57|49.82|49.6|49.79|49.57|3
1733616850000|2024-12-08 00:14:10|49.81|49.59|49.88|49.66|49.88|49.66|49.81|49.59|5
1733616860000|2024-12-08 00:14:20|49.89|49.67|49.84|49.62|49.89|49.67|49.84|49.62|8
1733616870000|2024-12-08 00:14:30|49.83|49.61|49.85|49.63|49.86|49.64|49.83|49.61|6
1733616880000|2024-12-08 00:14:40|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733616890000|2024-12-08 00:14:50|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|4
1733616900000|2024-12-08 00:15:00|49.85|49.63|49.84|49.62|49.85|49.63|49.81|49.59|10
1733616910000|2024-12-08 00:15:10|49.87|49.65|49.95|49.73|49.95|49.73|49.87|49.65|11
1733616920000|2024-12-08 00:15:20|49.94|49.72|49.92|49.7|49.95|49.73|49.92|49.7|5
1733616930000|2024-12-08 00:15:30|49.93|49.71|49.93|49.71|49.93|49.71|49.92|49.7|5
1733616940000|2024-12-08 00:15:40|49.92|49.7|49.88|49.66|49.92|49.7|49.87|49.65|7
1733616950000|2024-12-08 00:15:50|49.87|49.65|49.85|49.63|49.87|49.65|49.85|49.63|7
1733616960000|2024-12-08 00:16:00|49.86|49.64|49.87|49.65|49.87|49.65|49.81|49.59|10
1733616970000|2024-12-08 00:16:10|49.89|49.67|49.91|49.69|49.92|49.7|49.89|49.67|9
1733616980000|2024-12-08 00:16:20|49.89|49.67|49.89|49.67|49.89|49.67|49.87|49.65|9
1733616990000|2024-12-08 00:16:30|49.88|49.66|49.88|49.66|49.88|49.66|49.86|49.64|9
1733617000000|2024-12-08 00:16:40|49.89|49.67|49.88|49.66|49.89|49.67|49.87|49.65|5
1733617010000|2024-12-08 00:16:50|49.89|49.67|49.91|49.69|49.91|49.69|49.88|49.66|7
1733617020000|2024-12-08 00:17:00|49.89|49.67|49.91|49.69|49.91|49.69|49.89|49.67|3
1733617030000|2024-12-08 00:17:10|49.9|49.68|49.95|49.73|49.96|49.74|49.9|49.68|6
1733617040000|2024-12-08 00:17:20|49.94|49.72|49.91|49.69|49.94|49.72|49.9|49.68|5
1733617050000|2024-12-08 00:17:30|49.9|49.68|49.9|49.68|49.93|49.71|49.9|49.68|5
1733617060000|2024-12-08 00:17:40|49.89|49.67|49.86|49.64|49.89|49.67|49.86|49.64|4
1733617070000|2024-12-08 00:17:50|49.84|49.62|49.86|49.64|49.86|49.64|49.84|49.62|3
1733617080000|2024-12-08 00:18:00|49.87|49.65|49.92|49.7|49.99|49.77|49.87|49.65|16
1733617090000|2024-12-08 00:18:10|49.93|49.71|49.92|49.7|49.93|49.71|49.91|49.69|6
1733617100000|2024-12-08 00:18:20|49.94|49.72|49.94|49.72|49.98|49.76|49.94|49.72|7
1733617110000|2024-12-08 00:18:30|49.95|49.73|49.93|49.71|49.95|49.73|49.93|49.71|3
1733617120000|2024-12-08 00:18:40|49.92|49.7|49.92|49.7|49.92|49.7|49.92|49.7|1
1733617130000|2024-12-08 00:18:50|49.91|49.69|49.91|49.69|49.92|49.7|49.9|49.68|5
1733617140000|2024-12-08 00:19:00|49.92|49.7|49.94|49.72|49.96|49.74|49.92|49.7|6
1733617150000|2024-12-08 00:19:10|49.93|49.71|49.87|49.65|49.93|49.71|49.86|49.64|8
1733617160000|2024-12-08 00:19:20|49.88|49.66|49.94|49.72|49.94|49.72|49.88|49.66|8
1733617170000|2024-12-08 00:19:30|49.95|49.73|49.91|49.69|49.95|49.73|49.91|49.69|3
1733617180000|2024-12-08 00:19:40|49.89|49.67|49.9|49.68|49.9|49.68|49.89|49.67|4
1733617190000|2024-12-08 00:19:50|49.89|49.67|49.89|49.67|49.89|49.67|49.88|49.66|5
1733617200000|2024-12-08 00:20:00|49.9|49.68|49.86|49.64|49.9|49.68|49.86|49.64|5
1733617210000|2024-12-08 00:20:10|49.85|49.63|49.86|49.64|49.86|49.64|49.84|49.62|4
1733617220000|2024-12-08 00:20:20|49.9|49.68|49.89|49.67|49.91|49.69|49.87|49.65|7
1733617230000|2024-12-08 00:20:30|49.9|49.68|49.91|49.69|49.93|49.71|49.9|49.68|5
1733617240000|2024-12-08 00:20:40|49.9|49.68|49.87|49.65|49.9|49.68|49.86|49.64|5
1733617250000|2024-12-08 00:20:50|49.88|49.66|49.88|49.66|49.88|49.66|49.87|49.65|3
1733617260000|2024-12-08 00:21:00|49.87|49.65|49.82|49.6|49.87|49.65|49.82|49.6|5
1733617270000|2024-12-08 00:21:10|49.81|49.59|49.79|49.57|49.81|49.59|49.78|49.56|5
1733617280000|2024-12-08 00:21:20|49.78|49.56|49.78|49.56|49.79|49.57|49.78|49.56|3
1733617290000|2024-12-08 00:21:30|49.75|49.53|49.72|49.5|49.75|49.53|49.72|49.5|4
1733617300000|2024-12-08 00:21:40|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733617310000|2024-12-08 00:21:50|49.73|49.51|49.77|49.55|49.77|49.55|49.73|49.51|3
1733617320000|2024-12-08 00:22:00|49.75|49.53|49.71|49.49|49.75|49.53|49.71|49.49|5
1733617330000|2024-12-08 00:22:10|49.72|49.5|49.81|49.59|49.81|49.59|49.72|49.5|7
1733617340000|2024-12-08 00:22:20|49.79|49.57|49.77|49.55|49.79|49.57|49.77|49.55|3
1733617350000|2024-12-08 00:22:30|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|2
1733617360000|2024-12-08 00:22:40|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1733617370000|2024-12-08 00:22:50|49.77|49.55|49.79|49.57|49.79|49.57|49.77|49.55|3
1733617380000|2024-12-08 00:23:00|49.8|49.58|49.76|49.54|49.8|49.58|49.76|49.54|7
1733617390000|2024-12-08 00:23:10|49.77|49.55|49.78|49.56|49.8|49.58|49.77|49.55|4
1733617400000|2024-12-08 00:23:20|49.79|49.57|49.79|49.57|49.8|49.58|49.79|49.57|3
1733617410000|2024-12-08 00:23:30|49.8|49.58|49.8|49.58|49.8|49.58|49.8|49.58|1
1733617420000|2024-12-08 00:23:40|49.82|49.6|49.89|49.67|49.89|49.67|49.82|49.6|4
1733617430000|2024-12-08 00:23:50|49.88|49.66|49.84|49.62|49.88|49.66|49.84|49.62|4
1733617440000|2024-12-08 00:24:00|49.83|49.61|49.83|49.61|49.84|49.62|49.82|49.6|5
1733617450000|2024-12-08 00:24:10|49.82|49.6|49.8|49.58|49.82|49.6|49.8|49.58|3
1733617460000|2024-12-08 00:24:20|49.81|49.59|49.81|49.59|49.82|49.6|49.81|49.59|3
1733617470000|2024-12-08 00:24:30|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733617480000|2024-12-08 00:24:40|49.84|49.62|49.87|49.65|49.87|49.65|49.84|49.62|4
1733617490000|2024-12-08 00:24:50|49.88|49.66|49.86|49.64|49.88|49.66|49.84|49.62|5
1733617500000|2024-12-08 00:25:00|49.87|49.65|49.87|49.65|49.87|49.65|49.86|49.64|3
1733617510000|2024-12-08 00:25:10|49.89|49.67|49.92|49.7|49.92|49.7|49.89|49.67|4
1733617520000|2024-12-08 00:25:20|49.93|49.71|49.9|49.68|49.93|49.71|49.89|49.67|6
1733617530000|2024-12-08 00:25:30|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733617550000|2024-12-08 00:25:50|49.9|49.68|49.88|49.66|49.9|49.68|49.88|49.66|3
1733617560000|2024-12-08 00:26:00|49.87|49.65|49.86|49.64|49.88|49.66|49.86|49.64|4
1733617570000|2024-12-08 00:26:10|49.87|49.65|49.88|49.66|49.88|49.66|49.87|49.65|2
1733617580000|2024-12-08 00:26:20|49.9|49.68|49.96|49.74|49.96|49.74|49.9|49.68|6
1733617590000|2024-12-08 00:26:30|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733617600000|2024-12-08 00:26:40|49.94|49.72|49.94|49.72|49.94|49.72|49.94|49.72|1
1733617610000|2024-12-08 00:26:50|49.95|49.73|49.97|49.75|49.97|49.75|49.95|49.73|3
1733617620000|2024-12-08 00:27:00|49.98|49.76|49.98|49.76|49.98|49.76|49.98|49.76|1
1733617630000|2024-12-08 00:27:10|50.01|49.79|50.02|49.8|50.02|49.8|50.01|49.79|2
1733617640000|2024-12-08 00:27:20|50.01|49.79|50|49.78|50.01|49.79|50|49.78|2
1733617650000|2024-12-08 00:27:30|49.99|49.77|50|49.78|50|49.78|49.99|49.77|2
1733617660000|2024-12-08 00:27:40|50.01|49.79|50.01|49.79|50.01|49.79|50.01|49.79|1
1733617670000|2024-12-08 00:27:50|50.02|49.8|49.95|49.73|50.02|49.8|49.95|49.73|10
1733617680000|2024-12-08 00:28:00|49.94|49.72|49.95|49.73|49.95|49.73|49.93|49.71|6
1733617690000|2024-12-08 00:28:10|49.94|49.72|49.9|49.68|49.94|49.72|49.9|49.68|5
1733617700000|2024-12-08 00:28:20|49.89|49.67|49.85|49.63|49.89|49.67|49.84|49.62|6
1733617710000|2024-12-08 00:28:30|49.86|49.64|49.87|49.65|49.87|49.65|49.85|49.63|3
1733617720000|2024-12-08 00:28:40|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733617730000|2024-12-08 00:28:50|49.86|49.64|49.83|49.61|49.86|49.64|49.83|49.61|4
1733617740000|2024-12-08 00:29:00|49.82|49.6|49.79|49.57|49.82|49.6|49.78|49.56|5
1733617750000|2024-12-08 00:29:10|49.8|49.58|49.83|49.61|49.83|49.61|49.8|49.58|6
1733617770000|2024-12-08 00:29:30|49.84|49.62|49.85|49.63|49.85|49.63|49.84|49.62|2
1733617780000|2024-12-08 00:29:40|49.84|49.62|49.8|49.58|49.84|49.62|49.8|49.58|5
1733617790000|2024-12-08 00:29:50|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733617800000|2024-12-08 00:30:00|49.8|49.58|49.81|49.59|49.82|49.6|49.8|49.58|4
1733617810000|2024-12-08 00:30:10|49.8|49.58|49.76|49.54|49.8|49.58|49.76|49.54|3
1733617820000|2024-12-08 00:30:20|49.77|49.55|49.73|49.51|49.77|49.55|49.73|49.51|6
1733617830000|2024-12-08 00:30:30|49.72|49.5|49.68|49.46|49.72|49.5|49.68|49.46|5
1733617840000|2024-12-08 00:30:40|49.69|49.47|49.7|49.48|49.7|49.48|49.68|49.46|4
1733617850000|2024-12-08 00:30:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733617860000|2024-12-08 00:31:00|49.73|49.51|49.71|49.49|49.75|49.53|49.71|49.49|6
1733617870000|2024-12-08 00:31:10|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|2
1733617880000|2024-12-08 00:31:20|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733617910000|2024-12-08 00:31:50|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733617920000|2024-12-08 00:32:00|49.75|49.53|49.73|49.51|49.76|49.54|49.73|49.51|7
1733617930000|2024-12-08 00:32:10|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|2
1733617940000|2024-12-08 00:32:20|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|4
1733617950000|2024-12-08 00:32:30|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|5
1733617960000|2024-12-08 00:32:40|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733617970000|2024-12-08 00:32:50|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733617980000|2024-12-08 00:33:00|49.7|49.48|49.7|49.48|49.71|49.49|49.7|49.48|5
1733618000000|2024-12-08 00:33:20|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733618010000|2024-12-08 00:33:30|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1733618020000|2024-12-08 00:33:40|49.72|49.5|49.72|49.5|49.73|49.51|49.72|49.5|3
1733618030000|2024-12-08 00:33:50|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1733618040000|2024-12-08 00:34:00|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733618060000|2024-12-08 00:34:20|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|2
1733618070000|2024-12-08 00:34:30|49.77|49.55|49.78|49.56|49.78|49.56|49.77|49.55|4
1733618080000|2024-12-08 00:34:40|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733618090000|2024-12-08 00:34:50|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|2
1733618100000|2024-12-08 00:35:00|49.76|49.54|49.75|49.53|49.76|49.54|49.74|49.52|4
1733618110000|2024-12-08 00:35:10|49.74|49.52|49.76|49.54|49.76|49.54|49.74|49.52|3
1733618120000|2024-12-08 00:35:20|49.79|49.57|49.8|49.58|49.8|49.58|49.79|49.57|2
1733618130000|2024-12-08 00:35:30|49.79|49.57|49.78|49.56|49.8|49.58|49.78|49.56|4
1733618140000|2024-12-08 00:35:40|49.77|49.55|49.74|49.52|49.77|49.55|49.74|49.52|4
1733618150000|2024-12-08 00:35:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733618160000|2024-12-08 00:36:00|49.73|49.51|49.75|49.53|49.75|49.53|49.73|49.51|3
1733618180000|2024-12-08 00:36:20|49.77|49.55|49.75|49.53|49.8|49.58|49.75|49.53|5
1733618190000|2024-12-08 00:36:30|49.74|49.52|49.74|49.52|49.74|49.52|49.73|49.51|3
1733618200000|2024-12-08 00:36:40|49.75|49.53|49.77|49.55|49.77|49.55|49.75|49.53|3
1733618210000|2024-12-08 00:36:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733618220000|2024-12-08 00:37:00|49.75|49.53|49.73|49.51|49.76|49.54|49.72|49.5|7
1733618230000|2024-12-08 00:37:10|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|4
1733618240000|2024-12-08 00:37:20|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|2
1733618250000|2024-12-08 00:37:30|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733618260000|2024-12-08 00:37:40|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733618270000|2024-12-08 00:37:50|49.74|49.52|49.77|49.55|49.77|49.55|49.74|49.52|4
1733618280000|2024-12-08 00:38:00|49.75|49.53|49.74|49.52|49.76|49.54|49.74|49.52|6
1733618290000|2024-12-08 00:38:10|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1733618300000|2024-12-08 00:38:20|49.75|49.53|49.75|49.53|49.75|49.53|49.74|49.52|3
1733618320000|2024-12-08 00:38:40|49.77|49.55|49.77|49.55|49.77|49.55|49.77|49.55|1
1733618340000|2024-12-08 00:39:00|49.78|49.56|49.77|49.55|49.78|49.56|49.76|49.54|4
1733618350000|2024-12-08 00:39:10|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|4
1733618360000|2024-12-08 00:39:20|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733618390000|2024-12-08 00:39:50|49.79|49.57|49.81|49.59|49.82|49.6|49.79|49.57|5
1733618400000|2024-12-08 00:40:00|49.8|49.58|49.8|49.58|49.81|49.59|49.8|49.58|3
1733618410000|2024-12-08 00:40:10|49.81|49.59|49.8|49.58|49.81|49.59|49.8|49.58|2
1733618420000|2024-12-08 00:40:20|49.81|49.59|49.78|49.56|49.81|49.59|49.78|49.56|4
1733618440000|2024-12-08 00:40:40|49.77|49.55|49.76|49.54|49.77|49.55|49.76|49.54|2
1733618450000|2024-12-08 00:40:50|49.75|49.53|49.75|49.53|49.75|49.53|49.73|49.51|5
1733618460000|2024-12-08 00:41:00|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|4
1733618480000|2024-12-08 00:41:20|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|2
1733618490000|2024-12-08 00:41:30|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1733618500000|2024-12-08 00:41:40|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733618510000|2024-12-08 00:41:50|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733618520000|2024-12-08 00:42:00|49.71|49.49|49.74|49.52|49.74|49.52|49.71|49.49|3
1733618530000|2024-12-08 00:42:10|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733618540000|2024-12-08 00:42:20|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733618550000|2024-12-08 00:42:30|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733618560000|2024-12-08 00:42:40|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733618570000|2024-12-08 00:42:50|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1733618580000|2024-12-08 00:43:00|49.75|49.53|49.77|49.55|49.77|49.55|49.75|49.53|2
1733618590000|2024-12-08 00:43:10|49.79|49.57|49.82|49.6|49.82|49.6|49.79|49.57|4
1733618620000|2024-12-08 00:43:40|49.81|49.59|49.82|49.6|49.82|49.6|49.81|49.59|2
1733618640000|2024-12-08 00:44:00|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733618660000|2024-12-08 00:44:20|49.85|49.63|49.85|49.63|49.85|49.63|49.85|49.63|1
1733618680000|2024-12-08 00:44:40|49.86|49.64|49.86|49.64|49.86|49.64|49.86|49.64|1
1733618690000|2024-12-08 00:44:50|49.87|49.65|49.87|49.65|49.87|49.65|49.87|49.65|1
1733618710000|2024-12-08 00:45:10|49.88|49.66|49.89|49.67|49.89|49.67|49.88|49.66|2
1733618730000|2024-12-08 00:45:30|49.9|49.68|49.93|49.71|49.93|49.71|49.9|49.68|4
1733618740000|2024-12-08 00:45:40|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733618750000|2024-12-08 00:45:50|49.92|49.7|49.93|49.71|49.93|49.71|49.92|49.7|2
1733618760000|2024-12-08 00:46:00|49.95|49.73|49.94|49.72|49.96|49.74|49.94|49.72|4
1733618770000|2024-12-08 00:46:10|49.95|49.73|49.95|49.73|49.95|49.73|49.95|49.73|1
1733618790000|2024-12-08 00:46:30|49.96|49.74|49.96|49.74|49.96|49.74|49.96|49.74|1
1733618800000|2024-12-08 00:46:40|49.95|49.73|49.94|49.72|49.95|49.73|49.94|49.72|2
1733618810000|2024-12-08 00:46:50|49.93|49.71|49.91|49.69|49.93|49.71|49.91|49.69|3
1733618820000|2024-12-08 00:47:00|49.92|49.7|49.92|49.7|49.94|49.72|49.92|49.7|4
1733618830000|2024-12-08 00:47:10|49.91|49.69|49.91|49.69|49.91|49.69|49.9|49.68|3
1733618840000|2024-12-08 00:47:20|49.92|49.7|49.91|49.69|49.92|49.7|49.91|49.69|2
1733618850000|2024-12-08 00:47:30|49.9|49.68|49.9|49.68|49.9|49.68|49.9|49.68|1
1733618860000|2024-12-08 00:47:40|49.91|49.69|49.86|49.64|49.91|49.69|49.85|49.63|7
1733618870000|2024-12-08 00:47:50|49.85|49.63|49.83|49.61|49.85|49.63|49.83|49.61|2
1733618880000|2024-12-08 00:48:00|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|2
1733618890000|2024-12-08 00:48:10|49.82|49.6|49.82|49.6|49.82|49.6|49.82|49.6|1
1733618900000|2024-12-08 00:48:20|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733618910000|2024-12-08 00:48:30|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1733618920000|2024-12-08 00:48:40|49.82|49.6|49.83|49.61|49.83|49.61|49.82|49.6|2
1733618930000|2024-12-08 00:48:50|49.82|49.6|49.81|49.59|49.82|49.6|49.81|49.59|2
1733618940000|2024-12-08 00:49:00|49.8|49.58|49.78|49.56|49.8|49.58|49.77|49.55|5
1733618950000|2024-12-08 00:49:10|49.77|49.55|49.72|49.5|49.77|49.55|49.71|49.49|8
1733618960000|2024-12-08 00:49:20|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1733618970000|2024-12-08 00:49:30|49.78|49.56|49.78|49.56|49.79|49.57|49.78|49.56|3
1733618980000|2024-12-08 00:49:40|49.77|49.55|49.75|49.53|49.77|49.55|49.75|49.53|3
1733618990000|2024-12-08 00:49:50|49.74|49.52|49.72|49.5|49.74|49.52|49.72|49.5|3
1733619000000|2024-12-08 00:50:00|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|2
1733619010000|2024-12-08 00:50:10|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|4
1733619030000|2024-12-08 00:50:30|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|4
1733619040000|2024-12-08 00:50:40|49.71|49.49|49.69|49.47|49.71|49.49|49.69|49.47|3
1733619050000|2024-12-08 00:50:50|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733619060000|2024-12-08 00:51:00|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733619070000|2024-12-08 00:51:10|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1733619090000|2024-12-08 00:51:30|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733619110000|2024-12-08 00:51:50|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|4
1733619120000|2024-12-08 00:52:00|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733619130000|2024-12-08 00:52:10|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733619150000|2024-12-08 00:52:30|49.73|49.51|49.73|49.51|49.75|49.53|49.73|49.51|3
1733619160000|2024-12-08 00:52:40|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|3
1733619170000|2024-12-08 00:52:50|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|2
1733619180000|2024-12-08 00:53:00|49.73|49.51|49.73|49.51|49.73|49.51|49.72|49.5|3
1733619190000|2024-12-08 00:53:10|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733619210000|2024-12-08 00:53:30|49.71|49.49|49.73|49.51|49.73|49.51|49.71|49.49|3
1733619220000|2024-12-08 00:53:40|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|3
1733619230000|2024-12-08 00:53:50|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733619240000|2024-12-08 00:54:00|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733619250000|2024-12-08 00:54:10|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733619290000|2024-12-08 00:54:50|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733619360000|2024-12-08 00:56:00|49.7|49.48|49.71|49.49|49.73|49.51|49.7|49.48|7
1733619370000|2024-12-08 00:56:10|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|3
1733619390000|2024-12-08 00:56:30|49.71|49.49|49.71|49.49|49.72|49.5|49.71|49.49|3
1733619410000|2024-12-08 00:56:50|49.72|49.5|49.72|49.5|49.72|49.5|49.71|49.49|3
1733619430000|2024-12-08 00:57:10|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733619440000|2024-12-08 00:57:20|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733619470000|2024-12-08 00:57:50|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733619490000|2024-12-08 00:58:10|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|4
1733619500000|2024-12-08 00:58:20|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733619510000|2024-12-08 00:58:30|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733619520000|2024-12-08 00:58:40|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733619530000|2024-12-08 00:58:50|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1733619540000|2024-12-08 00:59:00|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733619550000|2024-12-08 00:59:10|49.74|49.52|49.74|49.52|49.75|49.53|49.74|49.52|3
1733619560000|2024-12-08 00:59:20|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1733619570000|2024-12-08 00:59:30|49.75|49.53|49.73|49.51|49.75|49.53|49.73|49.51|3
1733619580000|2024-12-08 00:59:40|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|2
1733619590000|2024-12-08 00:59:50|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733619610000|2024-12-08 01:00:10|49.71|49.49|49.72|49.5|49.73|49.51|49.71|49.49|4
1733619620000|2024-12-08 01:00:20|49.73|49.51|49.73|49.51|49.74|49.52|49.73|49.51|3
1733619630000|2024-12-08 01:00:30|49.74|49.52|49.76|49.54|49.76|49.54|49.74|49.52|3
1733619640000|2024-12-08 01:00:40|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733619650000|2024-12-08 01:00:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733619660000|2024-12-08 01:01:00|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733619670000|2024-12-08 01:01:10|49.76|49.54|49.79|49.57|49.79|49.57|49.76|49.54|3
1733619690000|2024-12-08 01:01:30|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733619700000|2024-12-08 01:01:40|49.77|49.55|49.73|49.51|49.77|49.55|49.73|49.51|5
1733619710000|2024-12-08 01:01:50|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733619720000|2024-12-08 01:02:00|49.75|49.53|49.77|49.55|49.78|49.56|49.75|49.53|5
1733619730000|2024-12-08 01:02:10|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733619740000|2024-12-08 01:02:20|49.77|49.55|49.77|49.55|49.77|49.55|49.76|49.54|3
1733619760000|2024-12-08 01:02:40|49.78|49.56|49.75|49.53|49.78|49.56|49.75|49.53|5
1733619770000|2024-12-08 01:02:50|49.76|49.54|49.77|49.55|49.78|49.56|49.76|49.54|4
1733619780000|2024-12-08 01:03:00|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733619790000|2024-12-08 01:03:10|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733619810000|2024-12-08 01:03:30|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733619820000|2024-12-08 01:03:40|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|2
1733619840000|2024-12-08 01:04:00|49.79|49.57|49.79|49.57|49.79|49.57|49.79|49.57|1
1733619870000|2024-12-08 01:04:30|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733619910000|2024-12-08 01:05:10|49.83|49.61|49.83|49.61|49.83|49.61|49.83|49.61|1
1733619920000|2024-12-08 01:05:20|49.84|49.62|49.85|49.63|49.85|49.63|49.84|49.62|2
1733619950000|2024-12-08 01:05:50|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733619960000|2024-12-08 01:06:00|49.88|49.66|49.88|49.66|49.88|49.66|49.88|49.66|1
1733619980000|2024-12-08 01:06:20|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733619990000|2024-12-08 01:06:30|49.9|49.68|49.9|49.68|49.9|49.68|49.89|49.67|3
1733620000000|2024-12-08 01:06:40|49.89|49.67|49.89|49.67|49.89|49.67|49.89|49.67|1
1733620010000|2024-12-08 01:06:50|49.88|49.66|49.84|49.62|49.88|49.66|49.84|49.62|3
1733620030000|2024-12-08 01:07:10|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1733620040000|2024-12-08 01:07:20|49.85|49.63|49.85|49.63|49.86|49.64|49.85|49.63|5
1733620050000|2024-12-08 01:07:30|49.86|49.64|49.87|49.65|49.87|49.65|49.86|49.64|2
1733620060000|2024-12-08 01:07:40|49.88|49.66|49.88|49.66|49.88|49.66|49.87|49.65|3
1733620070000|2024-12-08 01:07:50|49.87|49.65|49.86|49.64|49.87|49.65|49.86|49.64|4
1733620080000|2024-12-08 01:08:00|49.85|49.63|49.83|49.61|49.85|49.63|49.83|49.61|3
1733620090000|2024-12-08 01:08:10|49.85|49.63|49.86|49.64|49.86|49.64|49.85|49.63|2
1733620100000|2024-12-08 01:08:20|49.84|49.62|49.82|49.6|49.84|49.62|49.8|49.58|6
1733620110000|2024-12-08 01:08:30|49.83|49.61|49.82|49.6|49.83|49.61|49.81|49.59|3
1733620120000|2024-12-08 01:08:40|49.81|49.59|49.81|49.59|49.81|49.59|49.81|49.59|1
1733620130000|2024-12-08 01:08:50|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|2
1733620140000|2024-12-08 01:09:00|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|2
1733620150000|2024-12-08 01:09:10|49.78|49.56|49.76|49.54|49.78|49.56|49.76|49.54|3
1733620160000|2024-12-08 01:09:20|49.74|49.52|49.74|49.52|49.74|49.52|49.74|49.52|1
1733620170000|2024-12-08 01:09:30|49.75|49.53|49.75|49.53|49.75|49.53|49.75|49.53|1
1733620190000|2024-12-08 01:09:50|49.76|49.54|49.76|49.54|49.76|49.54|49.76|49.54|1
1733620200000|2024-12-08 01:10:00|49.77|49.55|49.76|49.54|49.77|49.55|49.76|49.54|2
1733620210000|2024-12-08 01:10:10|49.74|49.52|49.75|49.53|49.75|49.53|49.74|49.52|2
1733620230000|2024-12-08 01:10:30|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1733620240000|2024-12-08 01:10:40|49.76|49.54|49.77|49.55|49.77|49.55|49.76|49.54|4
1733620250000|2024-12-08 01:10:50|49.76|49.54|49.75|49.53|49.76|49.54|49.75|49.53|2
1733620260000|2024-12-08 01:11:00|49.76|49.54|49.75|49.53|49.76|49.54|49.74|49.52|4
1733620270000|2024-12-08 01:11:10|49.74|49.52|49.74|49.52|49.75|49.53|49.74|49.52|3
1733620280000|2024-12-08 01:11:20|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733620290000|2024-12-08 01:11:30|49.72|49.5|49.7|49.48|49.72|49.5|49.7|49.48|3
1733620300000|2024-12-08 01:11:40|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733620310000|2024-12-08 01:11:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733620320000|2024-12-08 01:12:00|49.71|49.49|49.72|49.5|49.72|49.5|49.71|49.49|2
1733620330000|2024-12-08 01:12:10|49.73|49.51|49.71|49.49|49.73|49.51|49.71|49.49|3
1733620350000|2024-12-08 01:12:30|49.72|49.5|49.71|49.49|49.72|49.5|49.71|49.49|4
1733620400000|2024-12-08 01:13:20|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733620410000|2024-12-08 01:13:30|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733620420000|2024-12-08 01:13:40|49.7|49.48|49.69|49.47|49.7|49.48|49.69|49.47|2
1733620440000|2024-12-08 01:14:00|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733620450000|2024-12-08 01:14:10|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733620460000|2024-12-08 01:14:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733620470000|2024-12-08 01:14:30|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|2
1733620480000|2024-12-08 01:14:40|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733620490000|2024-12-08 01:14:50|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733620500000|2024-12-08 01:15:00|49.69|49.47|49.71|49.49|49.71|49.49|49.69|49.47|2
1733620510000|2024-12-08 01:15:10|49.72|49.5|49.74|49.52|49.74|49.52|49.72|49.5|3
1733620520000|2024-12-08 01:15:20|49.75|49.53|49.74|49.52|49.76|49.54|49.74|49.52|3
1733620530000|2024-12-08 01:15:30|49.73|49.51|49.73|49.51|49.73|49.51|49.73|49.51|1
1733620540000|2024-12-08 01:15:40|49.74|49.52|49.73|49.51|49.74|49.52|49.73|49.51|2
1733620550000|2024-12-08 01:15:50|49.72|49.5|49.72|49.5|49.72|49.5|49.72|49.5|1
1733620560000|2024-12-08 01:16:00|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733620570000|2024-12-08 01:16:10|49.7|49.48|49.69|49.47|49.7|49.48|49.68|49.46|3
1733620580000|2024-12-08 01:16:20|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733620590000|2024-12-08 01:16:30|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733620600000|2024-12-08 01:16:40|49.68|49.46|49.69|49.47|49.69|49.47|49.68|49.46|2
1733620610000|2024-12-08 01:16:50|49.68|49.46|49.67|49.45|49.68|49.46|49.67|49.45|2
1733620620000|2024-12-08 01:17:00|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|3
1733620630000|2024-12-08 01:17:10|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733620650000|2024-12-08 01:17:30|49.61|49.39|49.57|49.35|49.61|49.39|49.57|49.35|4
1733620660000|2024-12-08 01:17:40|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733620670000|2024-12-08 01:17:50|49.55|49.33|49.53|49.31|49.55|49.33|49.53|49.31|3
1733620680000|2024-12-08 01:18:00|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|4
1733620690000|2024-12-08 01:18:10|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|2
1733620700000|2024-12-08 01:18:20|49.47|49.25|49.47|49.25|49.47|49.25|49.46|49.24|3
1733620710000|2024-12-08 01:18:30|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733620720000|2024-12-08 01:18:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733620730000|2024-12-08 01:18:50|49.44|49.22|49.44|49.22|49.45|49.23|49.44|49.22|3
1733620750000|2024-12-08 01:19:10|49.43|49.21|49.41|49.19|49.43|49.21|49.41|49.19|3
1733620780000|2024-12-08 01:19:40|49.42|49.2|49.41|49.19|49.43|49.21|49.41|49.19|4
1733620800000|2024-12-08 01:20:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733620810000|2024-12-08 01:20:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733620820000|2024-12-08 01:20:20|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1733620850000|2024-12-08 01:20:50|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1733620860000|2024-12-08 01:21:00|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733620870000|2024-12-08 01:21:10|49.46|49.24|49.44|49.22|49.47|49.25|49.44|49.22|6
1733620880000|2024-12-08 01:21:20|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|2
1733620890000|2024-12-08 01:21:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733620900000|2024-12-08 01:21:40|49.46|49.24|49.46|49.24|49.46|49.24|49.45|49.23|3
1733620910000|2024-12-08 01:21:50|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733620920000|2024-12-08 01:22:00|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733620940000|2024-12-08 01:22:20|49.45|49.23|49.47|49.25|49.47|49.25|49.45|49.23|3
1733620970000|2024-12-08 01:22:50|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733620980000|2024-12-08 01:23:00|49.46|49.24|49.46|49.24|49.46|49.24|49.45|49.23|3
1733620990000|2024-12-08 01:23:10|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|4
1733621000000|2024-12-08 01:23:20|49.45|49.23|49.43|49.21|49.46|49.24|49.43|49.21|5
1733621010000|2024-12-08 01:23:30|49.44|49.22|49.41|49.19|49.44|49.22|49.41|49.19|3
1733621020000|2024-12-08 01:23:40|49.43|49.21|49.41|49.19|49.43|49.21|49.41|49.19|3
1733621030000|2024-12-08 01:23:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733621040000|2024-12-08 01:24:00|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733621060000|2024-12-08 01:24:20|49.44|49.22|49.44|49.22|49.44|49.22|49.43|49.21|3
1733621080000|2024-12-08 01:24:40|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733621090000|2024-12-08 01:24:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733621100000|2024-12-08 01:25:00|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733621110000|2024-12-08 01:25:10|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1733621120000|2024-12-08 01:25:20|49.49|49.27|49.5|49.28|49.5|49.28|49.48|49.26|4
1733621130000|2024-12-08 01:25:30|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733621140000|2024-12-08 01:25:40|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733621180000|2024-12-08 01:26:20|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733621190000|2024-12-08 01:26:30|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|3
1733621200000|2024-12-08 01:26:40|49.48|49.26|49.48|49.26|49.48|49.26|49.47|49.25|3
1733621210000|2024-12-08 01:26:50|49.47|49.25|49.45|49.23|49.47|49.25|49.45|49.23|3
1733621220000|2024-12-08 01:27:00|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733621240000|2024-12-08 01:27:20|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733621250000|2024-12-08 01:27:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733621260000|2024-12-08 01:27:40|49.49|49.27|49.52|49.3|49.52|49.3|49.49|49.27|2
1733621320000|2024-12-08 01:28:40|49.53|49.31|49.55|49.33|49.55|49.33|49.53|49.31|3
1733621330000|2024-12-08 01:28:50|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733621340000|2024-12-08 01:29:00|49.53|49.31|49.53|49.31|49.54|49.32|49.53|49.31|3
1733621350000|2024-12-08 01:29:10|49.54|49.32|49.54|49.32|49.54|49.32|49.53|49.31|3
1733621370000|2024-12-08 01:29:30|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733621380000|2024-12-08 01:29:40|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733621400000|2024-12-08 01:30:00|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733621410000|2024-12-08 01:30:10|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733621420000|2024-12-08 01:30:20|49.61|49.39|49.65|49.43|49.65|49.43|49.61|49.39|4
1733621430000|2024-12-08 01:30:30|49.66|49.44|49.67|49.45|49.67|49.45|49.66|49.44|2
1733621440000|2024-12-08 01:30:40|49.66|49.44|49.65|49.43|49.67|49.45|49.65|49.43|4
1733621460000|2024-12-08 01:31:00|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733621470000|2024-12-08 01:31:10|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733621480000|2024-12-08 01:31:20|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733621490000|2024-12-08 01:31:30|49.68|49.46|49.68|49.46|49.68|49.46|49.68|49.46|1
1733621500000|2024-12-08 01:31:40|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|6
1733621510000|2024-12-08 01:31:50|49.67|49.45|49.65|49.43|49.67|49.45|49.65|49.43|5
1733621520000|2024-12-08 01:32:00|49.66|49.44|49.67|49.45|49.68|49.46|49.66|49.44|3
1733621530000|2024-12-08 01:32:10|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|4
1733621540000|2024-12-08 01:32:20|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733621550000|2024-12-08 01:32:30|49.63|49.41|49.64|49.42|49.65|49.43|49.63|49.41|4
1733621560000|2024-12-08 01:32:40|49.65|49.43|49.65|49.43|49.65|49.43|49.64|49.42|7
1733621570000|2024-12-08 01:32:50|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|6
1733621590000|2024-12-08 01:33:10|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1733621610000|2024-12-08 01:33:30|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733621620000|2024-12-08 01:33:40|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733621630000|2024-12-08 01:33:50|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733621640000|2024-12-08 01:34:00|49.63|49.41|49.65|49.43|49.65|49.43|49.63|49.41|2
1733621660000|2024-12-08 01:34:20|49.63|49.41|49.61|49.39|49.63|49.41|49.61|49.39|3
1733621670000|2024-12-08 01:34:30|49.59|49.37|49.57|49.35|49.59|49.37|49.56|49.34|7
1733621680000|2024-12-08 01:34:40|49.56|49.34|49.51|49.29|49.56|49.34|49.51|49.29|4
1733621690000|2024-12-08 01:34:50|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|6
1733621700000|2024-12-08 01:35:00|49.47|49.25|49.45|49.23|49.47|49.25|49.45|49.23|3
1733621720000|2024-12-08 01:35:20|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1733621730000|2024-12-08 01:35:30|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733621740000|2024-12-08 01:35:40|49.47|49.25|49.47|49.25|49.47|49.25|49.46|49.24|5
1733621750000|2024-12-08 01:35:50|49.46|49.24|49.46|49.24|49.47|49.25|49.46|49.24|3
1733621760000|2024-12-08 01:36:00|49.47|49.25|49.53|49.31|49.53|49.31|49.47|49.25|7
1733621770000|2024-12-08 01:36:10|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1733621780000|2024-12-08 01:36:20|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733621790000|2024-12-08 01:36:30|49.56|49.34|49.56|49.34|49.57|49.35|49.56|49.34|3
1733621800000|2024-12-08 01:36:40|49.55|49.33|49.47|49.25|49.55|49.33|49.46|49.24|8
1733621810000|2024-12-08 01:36:50|49.46|49.24|49.46|49.24|49.47|49.25|49.46|49.24|5
1733621820000|2024-12-08 01:37:00|49.47|49.25|49.49|49.27|49.5|49.28|49.47|49.25|6
1733621830000|2024-12-08 01:37:10|49.5|49.28|49.48|49.26|49.5|49.28|49.48|49.26|3
1733621840000|2024-12-08 01:37:20|49.45|49.23|49.43|49.21|49.45|49.23|49.43|49.21|3
1733621850000|2024-12-08 01:37:30|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733621860000|2024-12-08 01:37:40|49.4|49.18|49.4|49.18|49.41|49.19|49.4|49.18|3
1733621880000|2024-12-08 01:38:00|49.41|49.19|49.41|49.19|49.41|49.19|49.4|49.18|5
1733621890000|2024-12-08 01:38:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733621910000|2024-12-08 01:38:30|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733621920000|2024-12-08 01:38:40|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733621940000|2024-12-08 01:39:00|49.4|49.18|49.46|49.24|49.46|49.24|49.4|49.18|5
1733621950000|2024-12-08 01:39:10|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733621960000|2024-12-08 01:39:20|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733621980000|2024-12-08 01:39:40|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|2
1733621990000|2024-12-08 01:39:50|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733622000000|2024-12-08 01:40:00|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733622010000|2024-12-08 01:40:10|49.46|49.24|49.44|49.22|49.47|49.25|49.44|49.22|7
1733622020000|2024-12-08 01:40:20|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733622030000|2024-12-08 01:40:30|49.41|49.19|49.39|49.17|49.41|49.19|49.39|49.17|2
1733622040000|2024-12-08 01:40:40|49.38|49.16|49.38|49.16|49.39|49.17|49.38|49.16|3
1733622050000|2024-12-08 01:40:50|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1733622060000|2024-12-08 01:41:00|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733622070000|2024-12-08 01:41:10|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733622090000|2024-12-08 01:41:30|49.39|49.17|49.41|49.19|49.41|49.19|49.39|49.17|2
1733622110000|2024-12-08 01:41:50|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733622120000|2024-12-08 01:42:00|49.42|49.2|49.44|49.22|49.44|49.22|49.42|49.2|3
1733622130000|2024-12-08 01:42:10|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|4
1733622140000|2024-12-08 01:42:20|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733622150000|2024-12-08 01:42:30|49.46|49.24|49.45|49.23|49.46|49.24|49.44|49.22|4
1733622160000|2024-12-08 01:42:40|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733622180000|2024-12-08 01:43:00|49.49|49.27|49.51|49.29|49.51|49.29|49.49|49.27|3
1733622190000|2024-12-08 01:43:10|49.52|49.3|49.53|49.31|49.54|49.32|49.52|49.3|6
1733622200000|2024-12-08 01:43:20|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733622210000|2024-12-08 01:43:30|49.53|49.31|49.51|49.29|49.53|49.31|49.51|49.29|3
1733622220000|2024-12-08 01:43:40|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733622230000|2024-12-08 01:43:50|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733622240000|2024-12-08 01:44:00|49.51|49.29|49.51|49.29|49.52|49.3|49.51|49.29|3
1733622250000|2024-12-08 01:44:10|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733622260000|2024-12-08 01:44:20|49.52|49.3|49.52|49.3|49.52|49.3|49.51|49.29|3
1733622290000|2024-12-08 01:44:50|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733622300000|2024-12-08 01:45:00|49.5|49.28|49.49|49.27|49.51|49.29|49.49|49.27|5
1733622310000|2024-12-08 01:45:10|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733622320000|2024-12-08 01:45:20|49.51|49.29|49.48|49.26|49.51|49.29|49.48|49.26|2
1733622330000|2024-12-08 01:45:30|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733622350000|2024-12-08 01:45:50|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733622360000|2024-12-08 01:46:00|49.47|49.25|49.47|49.25|49.47|49.25|49.46|49.24|3
1733622380000|2024-12-08 01:46:20|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733622390000|2024-12-08 01:46:30|49.47|49.25|49.47|49.25|49.47|49.25|49.46|49.24|3
1733622400000|2024-12-08 01:46:40|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|3
1733622410000|2024-12-08 01:46:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733622420000|2024-12-08 01:47:00|49.42|49.2|49.38|49.16|49.42|49.2|49.38|49.16|4
1733622430000|2024-12-08 01:47:10|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733622440000|2024-12-08 01:47:20|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733622450000|2024-12-08 01:47:30|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733622460000|2024-12-08 01:47:40|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733622470000|2024-12-08 01:47:50|49.41|49.19|49.39|49.17|49.41|49.19|49.39|49.17|2
1733622480000|2024-12-08 01:48:00|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733622490000|2024-12-08 01:48:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733622500000|2024-12-08 01:48:20|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733622510000|2024-12-08 01:48:30|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733622520000|2024-12-08 01:48:40|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733622550000|2024-12-08 01:49:10|49.37|49.15|49.37|49.15|49.4|49.18|49.37|49.15|6
1733622560000|2024-12-08 01:49:20|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733622570000|2024-12-08 01:49:30|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733622580000|2024-12-08 01:49:40|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733622610000|2024-12-08 01:50:10|49.34|49.12|49.3|49.08|49.34|49.12|49.3|49.08|4
1733622620000|2024-12-08 01:50:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733622640000|2024-12-08 01:50:40|49.32|49.1|49.32|49.1|49.33|49.11|49.31|49.09|4
1733622650000|2024-12-08 01:50:50|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733622660000|2024-12-08 01:51:00|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733622670000|2024-12-08 01:51:10|49.32|49.1|49.3|49.08|49.32|49.1|49.3|49.08|2
1733622680000|2024-12-08 01:51:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733622690000|2024-12-08 01:51:30|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733622710000|2024-12-08 01:51:50|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733622730000|2024-12-08 01:52:10|49.31|49.09|49.32|49.1|49.32|49.1|49.3|49.08|6
1733622740000|2024-12-08 01:52:20|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733622750000|2024-12-08 01:52:30|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733622760000|2024-12-08 01:52:40|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733622770000|2024-12-08 01:52:50|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733622780000|2024-12-08 01:53:00|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733622840000|2024-12-08 01:54:00|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733622850000|2024-12-08 01:54:10|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733622860000|2024-12-08 01:54:20|49.33|49.11|49.35|49.13|49.35|49.13|49.33|49.11|3
1733622900000|2024-12-08 01:55:00|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733622910000|2024-12-08 01:55:10|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733622960000|2024-12-08 01:56:00|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733622970000|2024-12-08 01:56:10|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733622980000|2024-12-08 01:56:20|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733622990000|2024-12-08 01:56:30|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733623000000|2024-12-08 01:56:40|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733623010000|2024-12-08 01:56:50|49.32|49.1|49.33|49.11|49.33|49.11|49.31|49.09|4
1733623020000|2024-12-08 01:57:00|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733623030000|2024-12-08 01:57:10|49.31|49.09|49.31|49.09|49.31|49.09|49.3|49.08|3
1733623040000|2024-12-08 01:57:20|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733623050000|2024-12-08 01:57:30|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733623060000|2024-12-08 01:57:40|49.3|49.08|49.3|49.08|49.31|49.09|49.3|49.08|3
1733623080000|2024-12-08 01:58:00|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733623090000|2024-12-08 01:58:10|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733623100000|2024-12-08 01:58:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733623110000|2024-12-08 01:58:30|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733623120000|2024-12-08 01:58:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733623130000|2024-12-08 01:58:50|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|4
1733623140000|2024-12-08 01:59:00|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|4
1733623150000|2024-12-08 01:59:10|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733623200000|2024-12-08 02:00:00|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733623210000|2024-12-08 02:00:10|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733623220000|2024-12-08 02:00:20|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733623230000|2024-12-08 02:00:30|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733623240000|2024-12-08 02:00:40|49.32|49.1|49.32|49.1|49.33|49.11|49.32|49.1|3
1733623260000|2024-12-08 02:01:00|49.33|49.11|49.31|49.09|49.33|49.11|49.31|49.09|4
1733623270000|2024-12-08 02:01:10|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733623280000|2024-12-08 02:01:20|49.33|49.11|49.33|49.11|49.33|49.11|49.32|49.1|3
1733623290000|2024-12-08 02:01:30|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733623300000|2024-12-08 02:01:40|49.3|49.08|49.3|49.08|49.31|49.09|49.3|49.08|3
1733623310000|2024-12-08 02:01:50|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733623330000|2024-12-08 02:02:10|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|4
1733623340000|2024-12-08 02:02:20|49.3|49.08|49.3|49.08|49.31|49.09|49.3|49.08|5
1733623360000|2024-12-08 02:02:40|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733623370000|2024-12-08 02:02:50|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733623400000|2024-12-08 02:03:20|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733623410000|2024-12-08 02:03:30|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733623420000|2024-12-08 02:03:40|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733623430000|2024-12-08 02:03:50|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733623440000|2024-12-08 02:04:00|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733623450000|2024-12-08 02:04:10|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733623460000|2024-12-08 02:04:20|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733623470000|2024-12-08 02:04:30|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733623480000|2024-12-08 02:04:40|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733623520000|2024-12-08 02:05:20|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733623530000|2024-12-08 02:05:30|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733623540000|2024-12-08 02:05:40|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733623550000|2024-12-08 02:05:50|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733623570000|2024-12-08 02:06:10|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733623590000|2024-12-08 02:06:30|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733623600000|2024-12-08 02:06:40|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733623670000|2024-12-08 02:07:50|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733623690000|2024-12-08 02:08:10|49.39|49.17|49.39|49.17|49.39|49.17|49.38|49.16|3
1733623700000|2024-12-08 02:08:20|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733623720000|2024-12-08 02:08:40|49.4|49.18|49.39|49.17|49.4|49.18|49.38|49.16|4
1733623730000|2024-12-08 02:08:50|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1733623750000|2024-12-08 02:09:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733623770000|2024-12-08 02:09:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733623800000|2024-12-08 02:10:00|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733623810000|2024-12-08 02:10:10|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733623820000|2024-12-08 02:10:20|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|6
1733623830000|2024-12-08 02:10:30|49.36|49.14|49.36|49.14|49.36|49.14|49.35|49.13|3
1733623840000|2024-12-08 02:10:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733623850000|2024-12-08 02:10:50|49.38|49.16|49.38|49.16|49.39|49.17|49.38|49.16|3
1733623860000|2024-12-08 02:11:00|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733623870000|2024-12-08 02:11:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733623890000|2024-12-08 02:11:30|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|4
1733623910000|2024-12-08 02:11:50|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733623920000|2024-12-08 02:12:00|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733623930000|2024-12-08 02:12:10|49.39|49.17|49.39|49.17|49.39|49.17|49.38|49.16|5
1733623940000|2024-12-08 02:12:20|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733623960000|2024-12-08 02:12:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733623970000|2024-12-08 02:12:50|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733624030000|2024-12-08 02:13:50|49.4|49.18|49.4|49.18|49.4|49.18|49.39|49.17|7
1733624040000|2024-12-08 02:14:00|49.39|49.17|49.37|49.15|49.39|49.17|49.37|49.15|3
1733624050000|2024-12-08 02:14:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733624060000|2024-12-08 02:14:20|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733624070000|2024-12-08 02:14:30|49.39|49.17|49.39|49.17|49.39|49.17|49.38|49.16|3
1733624080000|2024-12-08 02:14:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733624090000|2024-12-08 02:14:50|49.39|49.17|49.38|49.16|49.39|49.17|49.38|49.16|2
1733624100000|2024-12-08 02:15:00|49.39|49.17|49.35|49.13|49.39|49.17|49.35|49.13|9
1733624110000|2024-12-08 02:15:10|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733624140000|2024-12-08 02:15:40|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733624150000|2024-12-08 02:15:50|49.33|49.11|49.32|49.1|49.35|49.13|49.32|49.1|8
1733624160000|2024-12-08 02:16:00|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733624170000|2024-12-08 02:16:10|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733624190000|2024-12-08 02:16:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733624220000|2024-12-08 02:17:00|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733624230000|2024-12-08 02:17:10|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733624250000|2024-12-08 02:17:30|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733624270000|2024-12-08 02:17:50|49.37|49.15|49.4|49.18|49.4|49.18|49.37|49.15|3
1733624280000|2024-12-08 02:18:00|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733624290000|2024-12-08 02:18:10|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733624340000|2024-12-08 02:19:00|49.43|49.21|49.42|49.2|49.44|49.22|49.42|49.2|4
1733624350000|2024-12-08 02:19:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733624360000|2024-12-08 02:19:20|49.42|49.2|49.42|49.2|49.43|49.21|49.42|49.2|3
1733624370000|2024-12-08 02:19:30|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733624400000|2024-12-08 02:20:00|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733624410000|2024-12-08 02:20:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733624420000|2024-12-08 02:20:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733624460000|2024-12-08 02:21:00|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733624480000|2024-12-08 02:21:20|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733624490000|2024-12-08 02:21:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733624520000|2024-12-08 02:22:00|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|4
1733624540000|2024-12-08 02:22:20|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733624550000|2024-12-08 02:22:30|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733624580000|2024-12-08 02:23:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733624590000|2024-12-08 02:23:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733624610000|2024-12-08 02:23:30|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733624620000|2024-12-08 02:23:40|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733624630000|2024-12-08 02:23:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733624640000|2024-12-08 02:24:00|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733624660000|2024-12-08 02:24:20|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733624670000|2024-12-08 02:24:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733624680000|2024-12-08 02:24:40|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733624690000|2024-12-08 02:24:50|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733624700000|2024-12-08 02:25:00|49.47|49.25|49.45|49.23|49.47|49.25|49.45|49.23|3
1733624710000|2024-12-08 02:25:10|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733624730000|2024-12-08 02:25:30|49.44|49.22|49.44|49.22|49.44|49.22|49.43|49.21|3
1733624740000|2024-12-08 02:25:40|49.45|49.23|49.47|49.25|49.47|49.25|49.45|49.23|3
1733624770000|2024-12-08 02:26:10|49.48|49.26|49.5|49.28|49.5|49.28|49.48|49.26|3
1733624780000|2024-12-08 02:26:20|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|2
1733624790000|2024-12-08 02:26:30|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733624830000|2024-12-08 02:27:10|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|2
1733624850000|2024-12-08 02:27:30|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|3
1733624860000|2024-12-08 02:27:40|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733624870000|2024-12-08 02:27:50|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733624880000|2024-12-08 02:28:00|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733624890000|2024-12-08 02:28:10|49.47|49.25|49.44|49.22|49.47|49.25|49.44|49.22|3
1733624910000|2024-12-08 02:28:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733624920000|2024-12-08 02:28:40|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733624930000|2024-12-08 02:28:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733624940000|2024-12-08 02:29:00|49.43|49.21|49.43|49.21|49.43|49.21|49.42|49.2|3
1733624970000|2024-12-08 02:29:30|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733624990000|2024-12-08 02:29:50|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733625000000|2024-12-08 02:30:00|49.44|49.22|49.44|49.22|49.45|49.23|49.44|49.22|3
1733625030000|2024-12-08 02:30:30|49.45|49.23|49.45|49.23|49.45|49.23|49.44|49.22|5
1733625050000|2024-12-08 02:30:50|49.46|49.24|49.45|49.23|49.46|49.24|49.44|49.22|4
1733625070000|2024-12-08 02:31:10|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733625100000|2024-12-08 02:31:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733625120000|2024-12-08 02:32:00|49.44|49.22|49.44|49.22|49.45|49.23|49.44|49.22|3
1733625130000|2024-12-08 02:32:10|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733625140000|2024-12-08 02:32:20|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733625150000|2024-12-08 02:32:30|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733625260000|2024-12-08 02:34:20|49.42|49.2|49.44|49.22|49.44|49.22|49.42|49.2|3
1733625280000|2024-12-08 02:34:40|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733625320000|2024-12-08 02:35:20|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733625330000|2024-12-08 02:35:30|49.42|49.2|49.42|49.2|49.43|49.21|49.42|49.2|3
1733625340000|2024-12-08 02:35:40|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733625350000|2024-12-08 02:35:50|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733625360000|2024-12-08 02:36:00|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733625370000|2024-12-08 02:36:10|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733625390000|2024-12-08 02:36:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733625410000|2024-12-08 02:36:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733625420000|2024-12-08 02:37:00|49.48|49.26|49.52|49.3|49.52|49.3|49.48|49.26|4
1733625430000|2024-12-08 02:37:10|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733625440000|2024-12-08 02:37:20|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|2
1733625460000|2024-12-08 02:37:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733625480000|2024-12-08 02:38:00|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|4
1733625490000|2024-12-08 02:38:10|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733625510000|2024-12-08 02:38:30|49.54|49.32|49.54|49.32|49.55|49.33|49.54|49.32|3
1733625520000|2024-12-08 02:38:40|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733625540000|2024-12-08 02:39:00|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|4
1733625550000|2024-12-08 02:39:10|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733625560000|2024-12-08 02:39:20|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733625570000|2024-12-08 02:39:30|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733625590000|2024-12-08 02:39:50|49.52|49.3|49.52|49.3|49.53|49.31|49.52|49.3|7
1733625600000|2024-12-08 02:40:00|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733625610000|2024-12-08 02:40:10|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733625620000|2024-12-08 02:40:20|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|4
1733625630000|2024-12-08 02:40:30|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733625640000|2024-12-08 02:40:40|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733625670000|2024-12-08 02:41:10|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733625680000|2024-12-08 02:41:20|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733625720000|2024-12-08 02:42:00|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733625730000|2024-12-08 02:42:10|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733625740000|2024-12-08 02:42:20|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733625770000|2024-12-08 02:42:50|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733625780000|2024-12-08 02:43:00|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733625800000|2024-12-08 02:43:20|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733625830000|2024-12-08 02:43:50|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733625840000|2024-12-08 02:44:00|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733625860000|2024-12-08 02:44:20|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733625880000|2024-12-08 02:44:40|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733625890000|2024-12-08 02:44:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733625900000|2024-12-08 02:45:00|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733625910000|2024-12-08 02:45:10|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733625920000|2024-12-08 02:45:20|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|4
1733625930000|2024-12-08 02:45:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733625940000|2024-12-08 02:45:40|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733625950000|2024-12-08 02:45:50|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733625960000|2024-12-08 02:46:00|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733625970000|2024-12-08 02:46:10|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733625980000|2024-12-08 02:46:20|49.58|49.36|49.57|49.35|49.58|49.36|49.56|49.34|4
1733625990000|2024-12-08 02:46:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733626010000|2024-12-08 02:46:50|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733626020000|2024-12-08 02:47:00|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1733626050000|2024-12-08 02:47:30|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733626060000|2024-12-08 02:47:40|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733626070000|2024-12-08 02:47:50|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|6
1733626100000|2024-12-08 02:48:20|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733626110000|2024-12-08 02:48:30|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733626140000|2024-12-08 02:49:00|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733626150000|2024-12-08 02:49:10|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733626160000|2024-12-08 02:49:20|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733626170000|2024-12-08 02:49:30|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733626180000|2024-12-08 02:49:40|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733626190000|2024-12-08 02:49:50|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733626210000|2024-12-08 02:50:10|49.58|49.36|49.55|49.33|49.58|49.36|49.55|49.33|2
1733626220000|2024-12-08 02:50:20|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733626230000|2024-12-08 02:50:30|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733626250000|2024-12-08 02:50:50|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733626270000|2024-12-08 02:51:10|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733626280000|2024-12-08 02:51:20|49.55|49.33|49.55|49.33|49.56|49.34|49.55|49.33|3
1733626310000|2024-12-08 02:51:50|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733626330000|2024-12-08 02:52:10|49.51|49.29|49.46|49.24|49.51|49.29|49.46|49.24|5
1733626340000|2024-12-08 02:52:20|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|4
1733626350000|2024-12-08 02:52:30|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733626360000|2024-12-08 02:52:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733626370000|2024-12-08 02:52:50|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733626390000|2024-12-08 02:53:10|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1733626410000|2024-12-08 02:53:30|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733626430000|2024-12-08 02:53:50|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733626440000|2024-12-08 02:54:00|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733626570000|2024-12-08 02:56:10|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733626580000|2024-12-08 02:56:20|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|4
1733626600000|2024-12-08 02:56:40|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733626610000|2024-12-08 02:56:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733626640000|2024-12-08 02:57:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733627040000|2024-12-08 03:04:00|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733627070000|2024-12-08 03:04:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733627100000|2024-12-08 03:05:00|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733627110000|2024-12-08 03:05:10|49.42|49.2|49.44|49.22|49.44|49.22|49.42|49.2|3
1733627170000|2024-12-08 03:06:10|49.45|49.23|49.44|49.22|49.45|49.23|49.43|49.21|6
1733627180000|2024-12-08 03:06:20|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733627190000|2024-12-08 03:06:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733627200000|2024-12-08 03:06:40|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1733627220000|2024-12-08 03:07:00|49.44|49.22|49.44|49.22|49.45|49.23|49.44|49.22|3
1733627250000|2024-12-08 03:07:30|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|4
1733627260000|2024-12-08 03:07:40|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733627290000|2024-12-08 03:08:10|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733627300000|2024-12-08 03:08:20|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|4
1733627310000|2024-12-08 03:08:30|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733627320000|2024-12-08 03:08:40|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733627340000|2024-12-08 03:09:00|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733627370000|2024-12-08 03:09:30|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733627410000|2024-12-08 03:10:10|49.41|49.19|49.41|49.19|49.43|49.21|49.41|49.19|4
1733627420000|2024-12-08 03:10:20|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733627450000|2024-12-08 03:10:50|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733627460000|2024-12-08 03:11:00|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733627470000|2024-12-08 03:11:10|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|4
1733627480000|2024-12-08 03:11:20|49.42|49.2|49.46|49.24|49.46|49.24|49.42|49.2|2
1733627490000|2024-12-08 03:11:30|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733627550000|2024-12-08 03:12:30|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733627770000|2024-12-08 03:16:10|49.44|49.22|49.42|49.2|49.44|49.22|49.42|49.2|3
1733627780000|2024-12-08 03:16:20|49.41|49.19|49.41|49.19|49.42|49.2|49.41|49.19|3
1733627890000|2024-12-08 03:18:10|49.38|49.16|49.36|49.14|49.38|49.16|49.36|49.14|3
1733627900000|2024-12-08 03:18:20|49.37|49.15|49.37|49.15|49.37|49.15|49.36|49.14|3
1733627920000|2024-12-08 03:18:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733627960000|2024-12-08 03:19:20|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733627970000|2024-12-08 03:19:30|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|5
1733627980000|2024-12-08 03:19:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733627990000|2024-12-08 03:19:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733628000000|2024-12-08 03:20:00|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733628030000|2024-12-08 03:20:30|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733628040000|2024-12-08 03:20:40|49.4|49.18|49.42|49.2|49.42|49.2|49.4|49.18|3
1733628060000|2024-12-08 03:21:00|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733628070000|2024-12-08 03:21:10|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733628080000|2024-12-08 03:21:20|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733628090000|2024-12-08 03:21:30|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733628100000|2024-12-08 03:21:40|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733628130000|2024-12-08 03:22:10|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733628140000|2024-12-08 03:22:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733628170000|2024-12-08 03:22:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733628190000|2024-12-08 03:23:10|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|3
1733628220000|2024-12-08 03:23:40|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733628240000|2024-12-08 03:24:00|49.49|49.27|49.53|49.31|49.53|49.31|49.49|49.27|4
1733628250000|2024-12-08 03:24:10|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733628260000|2024-12-08 03:24:20|49.56|49.34|49.55|49.33|49.56|49.34|49.54|49.32|3
1733628270000|2024-12-08 03:24:30|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733628280000|2024-12-08 03:24:40|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733628290000|2024-12-08 03:24:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733628300000|2024-12-08 03:25:00|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733628340000|2024-12-08 03:25:40|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733628390000|2024-12-08 03:26:30|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|3
1733628400000|2024-12-08 03:26:40|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733628420000|2024-12-08 03:27:00|49.58|49.36|49.59|49.37|49.59|49.37|49.58|49.36|2
1733628450000|2024-12-08 03:27:30|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733628460000|2024-12-08 03:27:40|49.58|49.36|49.55|49.33|49.58|49.36|49.55|49.33|4
1733628470000|2024-12-08 03:27:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733628480000|2024-12-08 03:28:00|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|3
1733628530000|2024-12-08 03:28:50|49.56|49.34|49.55|49.33|49.56|49.34|49.54|49.32|3
1733628540000|2024-12-08 03:29:00|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733628550000|2024-12-08 03:29:10|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733628600000|2024-12-08 03:30:00|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733628620000|2024-12-08 03:30:20|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|3
1733628630000|2024-12-08 03:30:30|49.59|49.37|49.58|49.36|49.59|49.37|49.58|49.36|2
1733628640000|2024-12-08 03:30:40|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733628660000|2024-12-08 03:31:00|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733628670000|2024-12-08 03:31:10|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733628690000|2024-12-08 03:31:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733628700000|2024-12-08 03:31:40|49.59|49.37|49.62|49.4|49.62|49.4|49.59|49.37|2
1733628710000|2024-12-08 03:31:50|49.61|49.39|49.61|49.39|49.62|49.4|49.61|49.39|5
1733628720000|2024-12-08 03:32:00|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1733628730000|2024-12-08 03:32:10|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1733628740000|2024-12-08 03:32:20|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733628770000|2024-12-08 03:32:50|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733628780000|2024-12-08 03:33:00|49.63|49.41|49.63|49.41|49.63|49.41|49.62|49.4|5
1733628790000|2024-12-08 03:33:10|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733628800000|2024-12-08 03:33:20|49.63|49.41|49.63|49.41|49.64|49.42|49.63|49.41|3
1733628810000|2024-12-08 03:33:30|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733628830000|2024-12-08 03:33:50|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|4
1733628850000|2024-12-08 03:34:10|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733628900000|2024-12-08 03:35:00|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733628930000|2024-12-08 03:35:30|49.66|49.44|49.64|49.42|49.66|49.44|49.64|49.42|2
1733628950000|2024-12-08 03:35:50|49.65|49.43|49.65|49.43|49.65|49.43|49.65|49.43|1
1733628960000|2024-12-08 03:36:00|49.64|49.42|49.64|49.42|49.64|49.42|49.64|49.42|1
1733628980000|2024-12-08 03:36:20|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|2
1733628990000|2024-12-08 03:36:30|49.63|49.41|49.63|49.41|49.63|49.41|49.63|49.41|1
1733629000000|2024-12-08 03:36:40|49.64|49.42|49.63|49.41|49.64|49.42|49.63|49.41|2
1733629060000|2024-12-08 03:37:40|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|3
1733629070000|2024-12-08 03:37:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733629140000|2024-12-08 03:39:00|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|2
1733629150000|2024-12-08 03:39:10|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733629160000|2024-12-08 03:39:20|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733629170000|2024-12-08 03:39:30|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733629200000|2024-12-08 03:40:00|49.55|49.33|49.55|49.33|49.55|49.33|49.54|49.32|7
1733629210000|2024-12-08 03:40:10|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733629220000|2024-12-08 03:40:20|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733629240000|2024-12-08 03:40:40|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733629280000|2024-12-08 03:41:20|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733629290000|2024-12-08 03:41:30|49.54|49.32|49.54|49.32|49.55|49.33|49.54|49.32|3
1733629300000|2024-12-08 03:41:40|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733629310000|2024-12-08 03:41:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733629340000|2024-12-08 03:42:20|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733629350000|2024-12-08 03:42:30|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1733629360000|2024-12-08 03:42:40|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1733629380000|2024-12-08 03:43:00|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733629420000|2024-12-08 03:43:40|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733629430000|2024-12-08 03:43:50|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733629440000|2024-12-08 03:44:00|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733629450000|2024-12-08 03:44:10|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|3
1733629460000|2024-12-08 03:44:20|49.57|49.35|49.57|49.35|49.57|49.35|49.56|49.34|5
1733629470000|2024-12-08 03:44:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733629480000|2024-12-08 03:44:40|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733629490000|2024-12-08 03:44:50|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733629500000|2024-12-08 03:45:00|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|13
1733629510000|2024-12-08 03:45:10|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733629520000|2024-12-08 03:45:20|49.58|49.36|49.58|49.36|49.59|49.37|49.58|49.36|3
1733629530000|2024-12-08 03:45:30|49.57|49.35|49.57|49.35|49.58|49.36|49.57|49.35|3
1733629540000|2024-12-08 03:45:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733629550000|2024-12-08 03:45:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733629560000|2024-12-08 03:46:00|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733629570000|2024-12-08 03:46:10|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733629580000|2024-12-08 03:46:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733629600000|2024-12-08 03:46:40|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733629610000|2024-12-08 03:46:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733629640000|2024-12-08 03:47:20|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733629660000|2024-12-08 03:47:40|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|2
1733629680000|2024-12-08 03:48:00|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733629700000|2024-12-08 03:48:20|49.57|49.35|49.6|49.38|49.6|49.38|49.57|49.35|4
1733629730000|2024-12-08 03:48:50|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733629740000|2024-12-08 03:49:00|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733629750000|2024-12-08 03:49:10|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733629780000|2024-12-08 03:49:40|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733629790000|2024-12-08 03:49:50|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733629820000|2024-12-08 03:50:20|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|4
1733629830000|2024-12-08 03:50:30|49.56|49.34|49.57|49.35|49.57|49.35|49.56|49.34|2
1733629840000|2024-12-08 03:50:40|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733629850000|2024-12-08 03:50:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733629860000|2024-12-08 03:51:00|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733629870000|2024-12-08 03:51:10|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|2
1733629880000|2024-12-08 03:51:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733629890000|2024-12-08 03:51:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733629900000|2024-12-08 03:51:40|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733629920000|2024-12-08 03:52:00|49.56|49.34|49.55|49.33|49.56|49.34|49.55|49.33|4
1733629930000|2024-12-08 03:52:10|49.54|49.32|49.53|49.31|49.54|49.32|49.53|49.31|4
1733629950000|2024-12-08 03:52:30|49.52|49.3|49.52|49.3|49.53|49.31|49.52|49.3|3
1733629960000|2024-12-08 03:52:40|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733629970000|2024-12-08 03:52:50|49.52|49.3|49.52|49.3|49.52|49.3|49.51|49.29|3
1733629980000|2024-12-08 03:53:00|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733630000000|2024-12-08 03:53:20|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733630010000|2024-12-08 03:53:30|49.52|49.3|49.52|49.3|49.53|49.31|49.52|49.3|3
1733630030000|2024-12-08 03:53:50|49.51|49.29|49.5|49.28|49.51|49.29|49.5|49.28|2
1733630040000|2024-12-08 03:54:00|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|4
1733630050000|2024-12-08 03:54:10|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1733630060000|2024-12-08 03:54:20|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733630070000|2024-12-08 03:54:30|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733630080000|2024-12-08 03:54:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733630100000|2024-12-08 03:55:00|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733630110000|2024-12-08 03:55:10|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733630160000|2024-12-08 03:56:00|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733630190000|2024-12-08 03:56:30|49.45|49.23|49.43|49.21|49.45|49.23|49.43|49.21|3
1733630200000|2024-12-08 03:56:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733630220000|2024-12-08 03:57:00|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733630230000|2024-12-08 03:57:10|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733630240000|2024-12-08 03:57:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733630260000|2024-12-08 03:57:40|49.45|49.23|49.47|49.25|49.47|49.25|49.45|49.23|5
1733630280000|2024-12-08 03:58:00|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733630300000|2024-12-08 03:58:20|49.49|49.27|49.47|49.25|49.49|49.27|49.47|49.25|3
1733630320000|2024-12-08 03:58:40|49.48|49.26|49.48|49.26|49.48|49.26|49.47|49.25|3
1733630330000|2024-12-08 03:58:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733630340000|2024-12-08 03:59:00|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733630350000|2024-12-08 03:59:10|49.49|49.27|49.48|49.26|49.49|49.27|49.48|49.26|2
1733630360000|2024-12-08 03:59:20|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733630380000|2024-12-08 03:59:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733630400000|2024-12-08 04:00:00|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733630430000|2024-12-08 04:00:30|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733630450000|2024-12-08 04:00:50|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733630460000|2024-12-08 04:01:00|49.49|49.27|49.5|49.28|49.5|49.28|49.49|49.27|4
1733630470000|2024-12-08 04:01:10|49.49|49.27|49.49|49.27|49.49|49.27|49.48|49.26|3
1733630480000|2024-12-08 04:01:20|49.5|49.28|49.49|49.27|49.5|49.28|49.49|49.27|8
1733630500000|2024-12-08 04:01:40|49.48|49.26|49.47|49.25|49.49|49.27|49.47|49.25|4
1733630520000|2024-12-08 04:02:00|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733630530000|2024-12-08 04:02:10|49.44|49.22|49.43|49.21|49.44|49.22|49.43|49.21|2
1733630540000|2024-12-08 04:02:20|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733630550000|2024-12-08 04:02:30|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733630560000|2024-12-08 04:02:40|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733630580000|2024-12-08 04:03:00|49.42|49.2|49.38|49.16|49.42|49.2|49.38|49.16|8
1733630590000|2024-12-08 04:03:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733630600000|2024-12-08 04:03:20|49.36|49.14|49.36|49.14|49.37|49.15|49.36|49.14|3
1733630610000|2024-12-08 04:03:30|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|3
1733630620000|2024-12-08 04:03:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733630630000|2024-12-08 04:03:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733630640000|2024-12-08 04:04:00|49.36|49.14|49.36|49.14|49.37|49.15|49.36|49.14|3
1733630650000|2024-12-08 04:04:10|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733630660000|2024-12-08 04:04:20|49.34|49.12|49.34|49.12|49.35|49.13|49.34|49.12|3
1733630670000|2024-12-08 04:04:30|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733630690000|2024-12-08 04:04:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733630700000|2024-12-08 04:05:00|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733630730000|2024-12-08 04:05:30|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733630770000|2024-12-08 04:06:10|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733630810000|2024-12-08 04:06:50|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733630820000|2024-12-08 04:07:00|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733630830000|2024-12-08 04:07:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733630840000|2024-12-08 04:07:20|49.36|49.14|49.36|49.14|49.37|49.15|49.36|49.14|3
1733630880000|2024-12-08 04:08:00|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1733630910000|2024-12-08 04:08:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733630920000|2024-12-08 04:08:40|49.38|49.16|49.37|49.15|49.38|49.16|49.36|49.14|4
1733630930000|2024-12-08 04:08:50|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733630970000|2024-12-08 04:09:30|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1733631000000|2024-12-08 04:10:00|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|3
1733631020000|2024-12-08 04:10:20|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733631030000|2024-12-08 04:10:30|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733631040000|2024-12-08 04:10:40|49.35|49.13|49.33|49.11|49.35|49.13|49.33|49.11|3
1733631050000|2024-12-08 04:10:50|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733631060000|2024-12-08 04:11:00|49.32|49.1|49.32|49.1|49.33|49.11|49.32|49.1|3
1733631100000|2024-12-08 04:11:40|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733631110000|2024-12-08 04:11:50|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733631140000|2024-12-08 04:12:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733631180000|2024-12-08 04:13:00|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|4
1733631190000|2024-12-08 04:13:10|49.36|49.14|49.38|49.16|49.38|49.16|49.36|49.14|3
1733631220000|2024-12-08 04:13:40|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733631230000|2024-12-08 04:13:50|49.35|49.13|49.33|49.11|49.35|49.13|49.33|49.11|3
1733631250000|2024-12-08 04:14:10|49.34|49.12|49.34|49.12|49.34|49.12|49.33|49.11|3
1733631260000|2024-12-08 04:14:20|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733631280000|2024-12-08 04:14:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733631300000|2024-12-08 04:15:00|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733631310000|2024-12-08 04:15:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733631380000|2024-12-08 04:16:20|49.35|49.13|49.32|49.1|49.35|49.13|49.32|49.1|4
1733631390000|2024-12-08 04:16:30|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733631400000|2024-12-08 04:16:40|49.29|49.07|49.26|49.04|49.29|49.07|49.26|49.04|4
1733631410000|2024-12-08 04:16:50|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733631430000|2024-12-08 04:17:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733631540000|2024-12-08 04:19:00|49.25|49.03|49.29|49.07|49.29|49.07|49.25|49.03|4
1733631550000|2024-12-08 04:19:10|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733631560000|2024-12-08 04:19:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733631570000|2024-12-08 04:19:30|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733631580000|2024-12-08 04:19:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733631590000|2024-12-08 04:19:50|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733631600000|2024-12-08 04:20:00|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|3
1733631610000|2024-12-08 04:20:10|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733631620000|2024-12-08 04:20:20|49.29|49.07|49.31|49.09|49.31|49.09|49.29|49.07|2
1733631630000|2024-12-08 04:20:30|49.3|49.08|49.28|49.06|49.3|49.08|49.28|49.06|3
1733631640000|2024-12-08 04:20:40|49.26|49.04|49.25|49.03|49.27|49.05|49.25|49.03|4
1733631650000|2024-12-08 04:20:50|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733631660000|2024-12-08 04:21:00|49.23|49.01|49.2|48.98|49.23|49.01|49.2|48.98|4
1733631670000|2024-12-08 04:21:10|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733631680000|2024-12-08 04:21:20|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733631690000|2024-12-08 04:21:30|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733631720000|2024-12-08 04:22:00|49.16|48.94|49.12|48.9|49.16|48.94|49.12|48.9|5
1733631730000|2024-12-08 04:22:10|49.11|48.89|49.09|48.87|49.11|48.89|49.09|48.87|3
1733631740000|2024-12-08 04:22:20|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1733631750000|2024-12-08 04:22:30|49.08|48.86|49.08|48.86|49.09|48.87|49.08|48.86|3
1733631800000|2024-12-08 04:23:20|49.11|48.89|49.14|48.92|49.15|48.93|49.11|48.89|6
1733631810000|2024-12-08 04:23:30|49.11|48.89|49.09|48.87|49.11|48.89|49.09|48.87|3
1733631840000|2024-12-08 04:24:00|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733631850000|2024-12-08 04:24:10|49.09|48.87|49.09|48.87|49.09|48.87|49.08|48.86|3
1733631870000|2024-12-08 04:24:30|49.1|48.88|49.1|48.88|49.1|48.88|49.09|48.87|3
1733631880000|2024-12-08 04:24:40|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|4
1733631900000|2024-12-08 04:25:00|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733631910000|2024-12-08 04:25:10|49.09|48.87|49.09|48.87|49.1|48.88|49.09|48.87|3
1733631920000|2024-12-08 04:25:20|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|3
1733631940000|2024-12-08 04:25:40|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733631950000|2024-12-08 04:25:50|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733631960000|2024-12-08 04:26:00|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1733631970000|2024-12-08 04:26:10|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1733631980000|2024-12-08 04:26:20|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1733632010000|2024-12-08 04:26:50|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733632020000|2024-12-08 04:27:00|49.06|48.84|49.06|48.84|49.07|48.85|49.06|48.84|3
1733632030000|2024-12-08 04:27:10|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733632040000|2024-12-08 04:27:20|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733632060000|2024-12-08 04:27:40|49.07|48.85|49.07|48.85|49.07|48.85|49.06|48.84|3
1733632070000|2024-12-08 04:27:50|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733632080000|2024-12-08 04:28:00|49.1|48.88|49.1|48.88|49.11|48.89|49.1|48.88|3
1733632090000|2024-12-08 04:28:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733632100000|2024-12-08 04:28:20|49.12|48.9|49.12|48.9|49.12|48.9|49.11|48.89|3
1733632110000|2024-12-08 04:28:30|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733632130000|2024-12-08 04:28:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733632140000|2024-12-08 04:29:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733632150000|2024-12-08 04:29:10|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733632180000|2024-12-08 04:29:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733632190000|2024-12-08 04:29:50|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733632200000|2024-12-08 04:30:00|49.17|48.95|49.21|48.99|49.21|48.99|49.17|48.95|3
1733632210000|2024-12-08 04:30:10|49.22|49|49.22|49|49.22|49|49.22|49|1
1733632220000|2024-12-08 04:30:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733632230000|2024-12-08 04:30:30|49.24|49.02|49.24|49.02|49.24|49.02|49.23|49.01|3
1733632250000|2024-12-08 04:30:50|49.25|49.03|49.3|49.08|49.3|49.08|49.25|49.03|4
1733632260000|2024-12-08 04:31:00|49.31|49.09|49.31|49.09|49.32|49.1|49.3|49.08|5
1733632270000|2024-12-08 04:31:10|49.32|49.1|49.32|49.1|49.32|49.1|49.31|49.09|3
1733632280000|2024-12-08 04:31:20|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733632290000|2024-12-08 04:31:30|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733632300000|2024-12-08 04:31:40|49.31|49.09|49.31|49.09|49.31|49.09|49.3|49.08|3
1733632310000|2024-12-08 04:31:50|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|4
1733632320000|2024-12-08 04:32:00|49.34|49.12|49.34|49.12|49.34|49.12|49.33|49.11|3
1733632330000|2024-12-08 04:32:10|49.33|49.11|49.31|49.09|49.34|49.12|49.31|49.09|5
1733632340000|2024-12-08 04:32:20|49.3|49.08|49.3|49.08|49.31|49.09|49.3|49.08|3
1733632360000|2024-12-08 04:32:40|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733632370000|2024-12-08 04:32:50|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733632380000|2024-12-08 04:33:00|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733632390000|2024-12-08 04:33:10|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733632400000|2024-12-08 04:33:20|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733632410000|2024-12-08 04:33:30|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733632420000|2024-12-08 04:33:40|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|3
1733632460000|2024-12-08 04:34:20|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733632480000|2024-12-08 04:34:40|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733632490000|2024-12-08 04:34:50|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733632500000|2024-12-08 04:35:00|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733632520000|2024-12-08 04:35:20|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733632530000|2024-12-08 04:35:30|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733632540000|2024-12-08 04:35:40|49.23|49.01|49.22|49|49.23|49.01|49.22|49|4
1733632560000|2024-12-08 04:36:00|49.23|49.01|49.22|49|49.23|49.01|49.22|49|4
1733632570000|2024-12-08 04:36:10|49.21|48.99|49.19|48.97|49.21|48.99|49.19|48.97|3
1733632580000|2024-12-08 04:36:20|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733632590000|2024-12-08 04:36:30|49.17|48.95|49.14|48.92|49.17|48.95|49.14|48.92|8
1733632610000|2024-12-08 04:36:50|49.13|48.91|49.13|48.91|49.14|48.92|49.13|48.91|5
1733632630000|2024-12-08 04:37:10|49.14|48.92|49.14|48.92|49.15|48.93|49.14|48.92|3
1733632640000|2024-12-08 04:37:20|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733632670000|2024-12-08 04:37:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733632680000|2024-12-08 04:38:00|49.12|48.9|49.12|48.9|49.13|48.91|49.12|48.9|3
1733632690000|2024-12-08 04:38:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733632700000|2024-12-08 04:38:20|49.14|48.92|49.13|48.91|49.15|48.93|49.13|48.91|6
1733632710000|2024-12-08 04:38:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733632720000|2024-12-08 04:38:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733632740000|2024-12-08 04:39:00|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1733632750000|2024-12-08 04:39:10|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|3
1733632760000|2024-12-08 04:39:20|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733632770000|2024-12-08 04:39:30|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733632790000|2024-12-08 04:39:50|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733632800000|2024-12-08 04:40:00|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733632810000|2024-12-08 04:40:10|49|48.78|48.94|48.72|49|48.78|48.94|48.72|5
1733632820000|2024-12-08 04:40:20|48.95|48.73|48.95|48.73|48.95|48.73|48.94|48.72|3
1733632870000|2024-12-08 04:41:10|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733632880000|2024-12-08 04:41:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733632900000|2024-12-08 04:41:40|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733632910000|2024-12-08 04:41:50|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733632950000|2024-12-08 04:42:30|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|4
1733632990000|2024-12-08 04:43:10|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|4
1733633000000|2024-12-08 04:43:20|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733633010000|2024-12-08 04:43:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733633020000|2024-12-08 04:43:40|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733633030000|2024-12-08 04:43:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733633040000|2024-12-08 04:44:00|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733633050000|2024-12-08 04:44:10|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1733633060000|2024-12-08 04:44:20|48.93|48.71|48.93|48.71|48.94|48.72|48.93|48.71|3
1733633070000|2024-12-08 04:44:30|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|5
1733633090000|2024-12-08 04:44:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733633100000|2024-12-08 04:45:00|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733633110000|2024-12-08 04:45:10|48.91|48.69|48.92|48.7|48.93|48.71|48.91|48.69|3
1733633120000|2024-12-08 04:45:20|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733633130000|2024-12-08 04:45:30|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733633140000|2024-12-08 04:45:40|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733633150000|2024-12-08 04:45:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733633170000|2024-12-08 04:46:10|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733633220000|2024-12-08 04:47:00|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733633230000|2024-12-08 04:47:10|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733633270000|2024-12-08 04:47:50|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733633280000|2024-12-08 04:48:00|48.99|48.77|49.01|48.79|49.01|48.79|48.99|48.77|2
1733633290000|2024-12-08 04:48:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733633300000|2024-12-08 04:48:20|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733633310000|2024-12-08 04:48:30|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733633320000|2024-12-08 04:48:40|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733633330000|2024-12-08 04:48:50|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733633340000|2024-12-08 04:49:00|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733633370000|2024-12-08 04:49:30|49|48.78|49.01|48.79|49.01|48.79|49|48.78|2
1733633390000|2024-12-08 04:49:50|49.02|48.8|49.02|48.8|49.02|48.8|49.01|48.79|3
1733633400000|2024-12-08 04:50:00|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733633460000|2024-12-08 04:51:00|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733633470000|2024-12-08 04:51:10|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733633510000|2024-12-08 04:51:50|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733633520000|2024-12-08 04:52:00|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733633530000|2024-12-08 04:52:10|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733633540000|2024-12-08 04:52:20|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733633580000|2024-12-08 04:53:00|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|3
1733633630000|2024-12-08 04:53:50|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733633640000|2024-12-08 04:54:00|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733633660000|2024-12-08 04:54:20|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|4
1733633690000|2024-12-08 04:54:50|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733633720000|2024-12-08 04:55:20|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1733633760000|2024-12-08 04:56:00|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733633770000|2024-12-08 04:56:10|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733633790000|2024-12-08 04:56:30|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733633810000|2024-12-08 04:56:50|49.09|48.87|49.14|48.92|49.14|48.92|49.09|48.87|4
1733633820000|2024-12-08 04:57:00|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733633840000|2024-12-08 04:57:20|49.18|48.96|49.18|48.96|49.18|48.96|49.17|48.95|3
1733633850000|2024-12-08 04:57:30|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733633860000|2024-12-08 04:57:40|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733633880000|2024-12-08 04:58:00|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|6
1733633890000|2024-12-08 04:58:10|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733633910000|2024-12-08 04:58:30|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|3
1733633920000|2024-12-08 04:58:40|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733633960000|2024-12-08 04:59:20|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|3
1733633990000|2024-12-08 04:59:50|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733634020000|2024-12-08 05:00:20|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733634040000|2024-12-08 05:00:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733634060000|2024-12-08 05:01:00|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733634090000|2024-12-08 05:01:30|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|4
1733634100000|2024-12-08 05:01:40|49.19|48.97|49.19|48.97|49.19|48.97|49.18|48.96|3
1733634120000|2024-12-08 05:02:00|49.2|48.98|49.2|48.98|49.2|48.98|49.19|48.97|3
1733634130000|2024-12-08 05:02:10|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733634140000|2024-12-08 05:02:20|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733634170000|2024-12-08 05:02:50|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733634180000|2024-12-08 05:03:00|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|3
1733634190000|2024-12-08 05:03:10|49.16|48.94|49.14|48.92|49.16|48.94|49.13|48.91|3
1733634200000|2024-12-08 05:03:20|49.11|48.89|49.09|48.87|49.11|48.89|49.09|48.87|3
1733634210000|2024-12-08 05:03:30|49.08|48.86|49.02|48.8|49.08|48.86|49.02|48.8|6
1733634220000|2024-12-08 05:03:40|49.01|48.79|49.02|48.8|49.02|48.8|48.99|48.77|4
1733634230000|2024-12-08 05:03:50|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733634240000|2024-12-08 05:04:00|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733634250000|2024-12-08 05:04:10|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733634270000|2024-12-08 05:04:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733634290000|2024-12-08 05:04:50|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733634300000|2024-12-08 05:05:00|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733634310000|2024-12-08 05:05:10|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733634320000|2024-12-08 05:05:20|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733634330000|2024-12-08 05:05:30|49.07|48.85|49.04|48.82|49.08|48.86|49.04|48.82|6
1733634360000|2024-12-08 05:06:00|49.05|48.83|49.07|48.85|49.07|48.85|49.05|48.83|3
1733634370000|2024-12-08 05:06:10|49.06|48.84|49.08|48.86|49.08|48.86|49.06|48.84|3
1733634390000|2024-12-08 05:06:30|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733634400000|2024-12-08 05:06:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733634440000|2024-12-08 05:07:20|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733634450000|2024-12-08 05:07:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733634460000|2024-12-08 05:07:40|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733634470000|2024-12-08 05:07:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733634480000|2024-12-08 05:08:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733634490000|2024-12-08 05:08:10|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|4
1733634500000|2024-12-08 05:08:20|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733634520000|2024-12-08 05:08:40|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733634530000|2024-12-08 05:08:50|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733634550000|2024-12-08 05:09:10|49.03|48.81|49.03|48.81|49.04|48.82|49.03|48.81|7
1733634580000|2024-12-08 05:09:40|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733634600000|2024-12-08 05:10:00|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733634610000|2024-12-08 05:10:10|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733634620000|2024-12-08 05:10:20|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1733634630000|2024-12-08 05:10:30|49|48.78|49|48.78|49|48.78|49|48.78|1
1733634640000|2024-12-08 05:10:40|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733634650000|2024-12-08 05:10:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733634660000|2024-12-08 05:11:00|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1733634670000|2024-12-08 05:11:10|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733634680000|2024-12-08 05:11:20|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733634690000|2024-12-08 05:11:30|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733634700000|2024-12-08 05:11:40|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733634710000|2024-12-08 05:11:50|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733634720000|2024-12-08 05:12:00|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733634730000|2024-12-08 05:12:10|48.97|48.75|48.97|48.75|48.97|48.75|48.96|48.74|3
1733634740000|2024-12-08 05:12:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733634750000|2024-12-08 05:12:30|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733634770000|2024-12-08 05:12:50|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733634780000|2024-12-08 05:13:00|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|6
1733634790000|2024-12-08 05:13:10|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733634810000|2024-12-08 05:13:30|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733634820000|2024-12-08 05:13:40|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733634830000|2024-12-08 05:13:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733634840000|2024-12-08 05:14:00|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733634860000|2024-12-08 05:14:20|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733634880000|2024-12-08 05:14:40|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1733634900000|2024-12-08 05:15:00|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|2
1733634910000|2024-12-08 05:15:10|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733634920000|2024-12-08 05:15:20|48.95|48.73|48.95|48.73|48.95|48.73|48.94|48.72|5
1733634930000|2024-12-08 05:15:30|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733634970000|2024-12-08 05:16:10|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1733634980000|2024-12-08 05:16:20|48.91|48.69|48.89|48.67|48.91|48.69|48.89|48.67|3
1733634990000|2024-12-08 05:16:30|48.88|48.66|48.86|48.64|48.88|48.66|48.86|48.64|3
1733635000000|2024-12-08 05:16:40|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733635020000|2024-12-08 05:17:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733635030000|2024-12-08 05:17:10|48.81|48.59|48.78|48.56|48.81|48.59|48.78|48.56|2
1733635040000|2024-12-08 05:17:20|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733635050000|2024-12-08 05:17:30|48.76|48.54|48.76|48.54|48.77|48.55|48.76|48.54|5
1733635060000|2024-12-08 05:17:40|48.77|48.55|48.74|48.52|48.77|48.55|48.74|48.52|6
1733635070000|2024-12-08 05:17:50|48.75|48.53|48.79|48.57|48.79|48.57|48.75|48.53|3
1733635080000|2024-12-08 05:18:00|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|3
1733635090000|2024-12-08 05:18:10|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733635110000|2024-12-08 05:18:30|48.76|48.54|48.78|48.56|48.78|48.56|48.76|48.54|3
1733635120000|2024-12-08 05:18:40|48.79|48.57|48.81|48.59|48.81|48.59|48.79|48.57|3
1733635130000|2024-12-08 05:18:50|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733635140000|2024-12-08 05:19:00|48.84|48.62|48.8|48.58|48.84|48.62|48.8|48.58|5
1733635150000|2024-12-08 05:19:10|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733635160000|2024-12-08 05:19:20|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733635170000|2024-12-08 05:19:30|48.83|48.61|48.82|48.6|48.84|48.62|48.82|48.6|6
1733635180000|2024-12-08 05:19:40|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733635190000|2024-12-08 05:19:50|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733635200000|2024-12-08 05:20:00|48.79|48.57|48.77|48.55|48.79|48.57|48.77|48.55|7
1733635210000|2024-12-08 05:20:10|48.78|48.56|48.78|48.56|48.79|48.57|48.78|48.56|3
1733635220000|2024-12-08 05:20:20|48.77|48.55|48.77|48.55|48.78|48.56|48.77|48.55|3
1733635230000|2024-12-08 05:20:30|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733635240000|2024-12-08 05:20:40|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1733635260000|2024-12-08 05:21:00|48.78|48.56|48.75|48.53|48.78|48.56|48.75|48.53|4
1733635270000|2024-12-08 05:21:10|48.77|48.55|48.77|48.55|48.78|48.56|48.77|48.55|3
1733635280000|2024-12-08 05:21:20|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1733635290000|2024-12-08 05:21:30|48.78|48.56|48.77|48.55|48.78|48.56|48.76|48.54|4
1733635300000|2024-12-08 05:21:40|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733635310000|2024-12-08 05:21:50|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733635320000|2024-12-08 05:22:00|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733635330000|2024-12-08 05:22:10|48.81|48.59|48.81|48.59|48.83|48.61|48.81|48.59|4
1733635340000|2024-12-08 05:22:20|48.82|48.6|48.79|48.57|48.82|48.6|48.79|48.57|4
1733635350000|2024-12-08 05:22:30|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733635360000|2024-12-08 05:22:40|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733635370000|2024-12-08 05:22:50|48.77|48.55|48.75|48.53|48.77|48.55|48.75|48.53|3
1733635380000|2024-12-08 05:23:00|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733635390000|2024-12-08 05:23:10|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733635400000|2024-12-08 05:23:20|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733635410000|2024-12-08 05:23:30|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733635420000|2024-12-08 05:23:40|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733635440000|2024-12-08 05:24:00|48.79|48.57|48.8|48.58|48.8|48.58|48.79|48.57|2
1733635450000|2024-12-08 05:24:10|48.79|48.57|48.79|48.57|48.79|48.57|48.78|48.56|3
1733635490000|2024-12-08 05:24:50|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1733635500000|2024-12-08 05:25:00|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733635510000|2024-12-08 05:25:10|48.78|48.56|48.78|48.56|48.79|48.57|48.78|48.56|3
1733635520000|2024-12-08 05:25:20|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1733635530000|2024-12-08 05:25:30|48.77|48.55|48.77|48.55|48.78|48.56|48.77|48.55|3
1733635540000|2024-12-08 05:25:40|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733635550000|2024-12-08 05:25:50|48.75|48.53|48.73|48.51|48.75|48.53|48.73|48.51|3
1733635570000|2024-12-08 05:26:10|48.74|48.52|48.76|48.54|48.76|48.54|48.74|48.52|2
1733635580000|2024-12-08 05:26:20|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1733635590000|2024-12-08 05:26:30|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733635600000|2024-12-08 05:26:40|48.76|48.54|48.76|48.54|48.76|48.54|48.75|48.53|3
1733635610000|2024-12-08 05:26:50|48.75|48.53|48.74|48.52|48.75|48.53|48.73|48.51|4
1733635620000|2024-12-08 05:27:00|48.73|48.51|48.75|48.53|48.75|48.53|48.73|48.51|3
1733635630000|2024-12-08 05:27:10|48.74|48.52|48.72|48.5|48.74|48.52|48.72|48.5|3
1733635650000|2024-12-08 05:27:30|48.71|48.49|48.69|48.47|48.71|48.49|48.69|48.47|2
1733635660000|2024-12-08 05:27:40|48.68|48.46|48.68|48.46|48.68|48.46|48.67|48.45|3
1733635670000|2024-12-08 05:27:50|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733635680000|2024-12-08 05:28:00|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733635690000|2024-12-08 05:28:10|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733635720000|2024-12-08 05:28:40|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733635730000|2024-12-08 05:28:50|48.7|48.48|48.68|48.46|48.7|48.48|48.68|48.46|3
1733635740000|2024-12-08 05:29:00|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733635750000|2024-12-08 05:29:10|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1733635760000|2024-12-08 05:29:20|48.72|48.5|48.76|48.54|48.76|48.54|48.72|48.5|4
1733635770000|2024-12-08 05:29:30|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733635780000|2024-12-08 05:29:40|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1733635840000|2024-12-08 05:30:40|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1733635850000|2024-12-08 05:30:50|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|4
1733635870000|2024-12-08 05:31:10|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733635890000|2024-12-08 05:31:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733635900000|2024-12-08 05:31:40|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733635910000|2024-12-08 05:31:50|48.84|48.62|48.87|48.65|48.87|48.65|48.84|48.62|3
1733635960000|2024-12-08 05:32:40|48.89|48.67|48.91|48.69|48.91|48.69|48.89|48.67|3
1733635970000|2024-12-08 05:32:50|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733635980000|2024-12-08 05:33:00|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|6
1733635990000|2024-12-08 05:33:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733636310000|2024-12-08 05:38:30|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733636320000|2024-12-08 05:38:40|48.82|48.6|48.82|48.6|48.83|48.61|48.82|48.6|5
1733636330000|2024-12-08 05:38:50|48.83|48.61|48.83|48.61|48.83|48.61|48.82|48.6|3
1733636350000|2024-12-08 05:39:10|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733636360000|2024-12-08 05:39:20|48.84|48.62|48.84|48.62|48.84|48.62|48.83|48.61|3
1733636380000|2024-12-08 05:39:40|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733636390000|2024-12-08 05:39:50|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733636400000|2024-12-08 05:40:00|48.82|48.6|48.82|48.6|48.82|48.6|48.81|48.59|3
1733636410000|2024-12-08 05:40:10|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|6
1733636420000|2024-12-08 05:40:20|48.81|48.59|48.82|48.6|48.83|48.61|48.81|48.59|4
1733636430000|2024-12-08 05:40:30|48.79|48.57|48.81|48.59|48.81|48.59|48.79|48.57|3
1733636440000|2024-12-08 05:40:40|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733636450000|2024-12-08 05:40:50|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|4
1733636460000|2024-12-08 05:41:00|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733636470000|2024-12-08 05:41:10|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733636500000|2024-12-08 05:41:40|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733636510000|2024-12-08 05:41:50|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733636530000|2024-12-08 05:42:10|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733636540000|2024-12-08 05:42:20|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733636550000|2024-12-08 05:42:30|48.8|48.58|48.8|48.58|48.81|48.59|48.8|48.58|3
1733636560000|2024-12-08 05:42:40|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733636570000|2024-12-08 05:42:50|48.81|48.59|48.79|48.57|48.81|48.59|48.79|48.57|5
1733636580000|2024-12-08 05:43:00|48.76|48.54|48.72|48.5|48.76|48.54|48.72|48.5|5
1733636590000|2024-12-08 05:43:10|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733636600000|2024-12-08 05:43:20|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733636610000|2024-12-08 05:43:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733636620000|2024-12-08 05:43:40|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733636640000|2024-12-08 05:44:00|48.71|48.49|48.71|48.49|48.72|48.5|48.71|48.49|3
1733636660000|2024-12-08 05:44:20|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733636690000|2024-12-08 05:44:50|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|2
1733636700000|2024-12-08 05:45:00|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733636710000|2024-12-08 05:45:10|48.73|48.51|48.66|48.44|48.74|48.52|48.66|48.44|5
1733636720000|2024-12-08 05:45:20|48.65|48.43|48.67|48.45|48.67|48.45|48.64|48.42|5
1733636730000|2024-12-08 05:45:30|48.68|48.46|48.69|48.47|48.69|48.47|48.67|48.45|4
1733636740000|2024-12-08 05:45:40|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733636750000|2024-12-08 05:45:50|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733636760000|2024-12-08 05:46:00|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733636770000|2024-12-08 05:46:10|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733636780000|2024-12-08 05:46:20|48.63|48.41|48.61|48.39|48.63|48.41|48.61|48.39|3
1733636830000|2024-12-08 05:47:10|48.6|48.38|48.55|48.33|48.6|48.38|48.55|48.33|4
1733636840000|2024-12-08 05:47:20|48.56|48.34|48.53|48.31|48.56|48.34|48.52|48.3|6
1733636850000|2024-12-08 05:47:30|48.52|48.3|48.54|48.32|48.54|48.32|48.52|48.3|5
1733636870000|2024-12-08 05:47:50|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1733636880000|2024-12-08 05:48:00|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733636890000|2024-12-08 05:48:10|48.54|48.32|48.53|48.31|48.55|48.33|48.53|48.31|8
1733636910000|2024-12-08 05:48:30|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733636930000|2024-12-08 05:48:50|48.55|48.33|48.57|48.35|48.57|48.35|48.55|48.33|3
1733636940000|2024-12-08 05:49:00|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733636950000|2024-12-08 05:49:10|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733636960000|2024-12-08 05:49:20|48.59|48.37|48.57|48.35|48.59|48.37|48.57|48.35|3
1733636970000|2024-12-08 05:49:30|48.58|48.36|48.45|48.23|48.58|48.36|48.44|48.22|8
1733636980000|2024-12-08 05:49:40|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733636990000|2024-12-08 05:49:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733637020000|2024-12-08 05:50:20|48.45|48.23|48.45|48.23|48.45|48.23|48.44|48.22|3
1733637030000|2024-12-08 05:50:30|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|2
1733637040000|2024-12-08 05:50:40|48.49|48.27|48.49|48.27|48.5|48.28|48.49|48.27|3
1733637050000|2024-12-08 05:50:50|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|4
1733637070000|2024-12-08 05:51:10|48.5|48.28|48.47|48.25|48.5|48.28|48.46|48.24|5
1733637080000|2024-12-08 05:51:20|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733637090000|2024-12-08 05:51:30|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1733637100000|2024-12-08 05:51:40|48.5|48.28|48.5|48.28|48.5|48.28|48.49|48.27|3
1733637110000|2024-12-08 05:51:50|48.49|48.27|48.49|48.27|48.5|48.28|48.49|48.27|3
1733637120000|2024-12-08 05:52:00|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733637150000|2024-12-08 05:52:30|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733637160000|2024-12-08 05:52:40|48.46|48.24|48.43|48.21|48.47|48.25|48.43|48.21|4
1733637190000|2024-12-08 05:53:10|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733637240000|2024-12-08 05:54:00|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733637320000|2024-12-08 05:55:20|48.46|48.24|48.49|48.27|48.49|48.27|48.46|48.24|3
1733637330000|2024-12-08 05:55:30|48.48|48.26|48.48|48.26|48.49|48.27|48.48|48.26|5
1733637340000|2024-12-08 05:55:40|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733637350000|2024-12-08 05:55:50|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733637360000|2024-12-08 05:56:00|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733637380000|2024-12-08 05:56:20|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733637390000|2024-12-08 05:56:30|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733637400000|2024-12-08 05:56:40|48.55|48.33|48.6|48.38|48.6|48.38|48.55|48.33|5
1733637420000|2024-12-08 05:57:00|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733637430000|2024-12-08 05:57:10|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1733637450000|2024-12-08 05:57:30|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733637470000|2024-12-08 05:57:50|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1733637490000|2024-12-08 05:58:10|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733637510000|2024-12-08 05:58:30|48.63|48.41|48.63|48.41|48.63|48.41|48.62|48.4|5
1733637530000|2024-12-08 05:58:50|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733637540000|2024-12-08 05:59:00|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733637590000|2024-12-08 05:59:50|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733637600000|2024-12-08 06:00:00|48.61|48.39|48.61|48.39|48.61|48.39|48.6|48.38|5
1733637610000|2024-12-08 06:00:10|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733637620000|2024-12-08 06:00:20|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733637640000|2024-12-08 06:00:40|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1733637650000|2024-12-08 06:00:50|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733637660000|2024-12-08 06:01:00|48.63|48.41|48.61|48.39|48.63|48.41|48.61|48.39|2
1733637670000|2024-12-08 06:01:10|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733637680000|2024-12-08 06:01:20|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733637690000|2024-12-08 06:01:30|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733637710000|2024-12-08 06:01:50|48.61|48.39|48.54|48.32|48.61|48.39|48.54|48.32|5
1733637720000|2024-12-08 06:02:00|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733637730000|2024-12-08 06:02:10|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733637740000|2024-12-08 06:02:20|48.51|48.29|48.5|48.28|48.51|48.29|48.5|48.28|6
1733637750000|2024-12-08 06:02:30|48.49|48.27|48.51|48.29|48.51|48.29|48.49|48.27|3
1733637760000|2024-12-08 06:02:40|48.53|48.31|48.53|48.31|48.54|48.32|48.53|48.31|5
1733637770000|2024-12-08 06:02:50|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733637780000|2024-12-08 06:03:00|48.56|48.34|48.55|48.33|48.56|48.34|48.54|48.32|4
1733637790000|2024-12-08 06:03:10|48.54|48.32|48.53|48.31|48.54|48.32|48.53|48.31|2
1733637800000|2024-12-08 06:03:20|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733637810000|2024-12-08 06:03:30|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|2
1733637840000|2024-12-08 06:04:00|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733637850000|2024-12-08 06:04:10|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733637860000|2024-12-08 06:04:20|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733637890000|2024-12-08 06:04:50|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|2
1733637900000|2024-12-08 06:05:00|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1733637910000|2024-12-08 06:05:10|48.58|48.36|48.6|48.38|48.6|48.38|48.58|48.36|3
1733637920000|2024-12-08 06:05:20|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733637930000|2024-12-08 06:05:30|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733637960000|2024-12-08 06:06:00|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1733637970000|2024-12-08 06:06:10|48.58|48.36|48.58|48.36|48.58|48.36|48.57|48.35|3
1733637990000|2024-12-08 06:06:30|48.57|48.35|48.55|48.33|48.57|48.35|48.55|48.33|3
1733638000000|2024-12-08 06:06:40|48.54|48.32|48.52|48.3|48.54|48.32|48.52|48.3|3
1733638010000|2024-12-08 06:06:50|48.51|48.29|48.5|48.28|48.51|48.29|48.5|48.28|2
1733638030000|2024-12-08 06:07:10|48.49|48.27|48.48|48.26|48.5|48.28|48.48|48.26|4
1733638050000|2024-12-08 06:07:30|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733638060000|2024-12-08 06:07:40|48.47|48.25|48.48|48.26|48.48|48.26|48.47|48.25|2
1733638070000|2024-12-08 06:07:50|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733638080000|2024-12-08 06:08:00|48.46|48.24|48.46|48.24|48.46|48.24|48.45|48.23|3
1733638090000|2024-12-08 06:08:10|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733638110000|2024-12-08 06:08:30|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733638120000|2024-12-08 06:08:40|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1733638130000|2024-12-08 06:08:50|48.47|48.25|48.47|48.25|48.47|48.25|48.46|48.24|3
1733638150000|2024-12-08 06:09:10|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1733638170000|2024-12-08 06:09:30|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1733638180000|2024-12-08 06:09:40|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1733638190000|2024-12-08 06:09:50|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1733638200000|2024-12-08 06:10:00|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733638210000|2024-12-08 06:10:10|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733638230000|2024-12-08 06:10:30|48.43|48.21|48.43|48.21|48.44|48.22|48.43|48.21|3
1733638240000|2024-12-08 06:10:40|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733638280000|2024-12-08 06:11:20|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733638290000|2024-12-08 06:11:30|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733638310000|2024-12-08 06:11:50|48.44|48.22|48.43|48.21|48.44|48.22|48.43|48.21|2
1733638320000|2024-12-08 06:12:00|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733638330000|2024-12-08 06:12:10|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733638340000|2024-12-08 06:12:20|48.44|48.22|48.45|48.23|48.45|48.23|48.44|48.22|2
1733638350000|2024-12-08 06:12:30|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733638360000|2024-12-08 06:12:40|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733638370000|2024-12-08 06:12:50|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733638380000|2024-12-08 06:13:00|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733638400000|2024-12-08 06:13:20|48.45|48.23|48.47|48.25|48.47|48.25|48.45|48.23|3
1733638440000|2024-12-08 06:14:00|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1733638450000|2024-12-08 06:14:10|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733638460000|2024-12-08 06:14:20|48.51|48.29|48.52|48.3|48.52|48.3|48.51|48.29|4
1733638470000|2024-12-08 06:14:30|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733638480000|2024-12-08 06:14:40|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733638490000|2024-12-08 06:14:50|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733638500000|2024-12-08 06:15:00|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733638530000|2024-12-08 06:15:30|48.58|48.36|48.58|48.36|48.59|48.37|48.58|48.36|3
1733638540000|2024-12-08 06:15:40|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733638550000|2024-12-08 06:15:50|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1733638560000|2024-12-08 06:16:00|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733638620000|2024-12-08 06:17:00|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733638630000|2024-12-08 06:17:10|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733638660000|2024-12-08 06:17:40|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1733638680000|2024-12-08 06:18:00|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733638690000|2024-12-08 06:18:10|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733638700000|2024-12-08 06:18:20|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733638780000|2024-12-08 06:19:40|48.6|48.38|48.62|48.4|48.62|48.4|48.6|48.38|3
1733638790000|2024-12-08 06:19:50|48.63|48.41|48.65|48.43|48.65|48.43|48.63|48.41|3
1733638820000|2024-12-08 06:20:20|48.68|48.46|48.67|48.45|48.69|48.47|48.67|48.45|3
1733638830000|2024-12-08 06:20:30|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733638840000|2024-12-08 06:20:40|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733638860000|2024-12-08 06:21:00|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1733638880000|2024-12-08 06:21:20|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733638920000|2024-12-08 06:22:00|48.74|48.52|48.74|48.52|48.75|48.53|48.74|48.52|3
1733638950000|2024-12-08 06:22:30|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733638960000|2024-12-08 06:22:40|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733638970000|2024-12-08 06:22:50|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733638990000|2024-12-08 06:23:10|48.78|48.56|48.8|48.58|48.8|48.58|48.78|48.56|2
1733639010000|2024-12-08 06:23:30|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733639030000|2024-12-08 06:23:50|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733639080000|2024-12-08 06:24:40|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733639100000|2024-12-08 06:25:00|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733639180000|2024-12-08 06:26:20|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733639190000|2024-12-08 06:26:30|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733639220000|2024-12-08 06:27:00|48.8|48.58|48.8|48.58|48.8|48.58|48.79|48.57|3
1733639620000|2024-12-08 06:33:40|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733639700000|2024-12-08 06:35:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733639710000|2024-12-08 06:35:10|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733639740000|2024-12-08 06:35:40|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733639750000|2024-12-08 06:35:50|48.87|48.65|48.87|48.65|48.87|48.65|48.86|48.64|3
1733639760000|2024-12-08 06:36:00|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733639790000|2024-12-08 06:36:30|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733639800000|2024-12-08 06:36:40|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733639810000|2024-12-08 06:36:50|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|4
1733639830000|2024-12-08 06:37:10|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733639870000|2024-12-08 06:37:50|48.85|48.63|48.85|48.63|48.86|48.64|48.85|48.63|3
1733639880000|2024-12-08 06:38:00|48.84|48.62|48.82|48.6|48.85|48.63|48.82|48.6|7
1733639900000|2024-12-08 06:38:20|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733639930000|2024-12-08 06:38:50|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733640020000|2024-12-08 06:40:20|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|2
1733640070000|2024-12-08 06:41:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733640080000|2024-12-08 06:41:20|48.89|48.67|48.93|48.71|48.93|48.71|48.89|48.67|4
1733640090000|2024-12-08 06:41:30|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733640110000|2024-12-08 06:41:50|48.93|48.71|48.93|48.71|48.94|48.72|48.93|48.71|7
1733640120000|2024-12-08 06:42:00|48.94|48.72|48.92|48.7|48.94|48.72|48.91|48.69|3
1733640130000|2024-12-08 06:42:10|48.93|48.71|48.93|48.71|48.93|48.71|48.92|48.7|3
1733640150000|2024-12-08 06:42:30|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733640160000|2024-12-08 06:42:40|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733640170000|2024-12-08 06:42:50|48.93|48.71|48.93|48.71|48.94|48.72|48.93|48.71|3
1733640180000|2024-12-08 06:43:00|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733640190000|2024-12-08 06:43:10|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733640210000|2024-12-08 06:43:30|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733640220000|2024-12-08 06:43:40|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733640250000|2024-12-08 06:44:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733640260000|2024-12-08 06:44:20|48.89|48.67|48.89|48.67|48.89|48.67|48.88|48.66|3
1733640280000|2024-12-08 06:44:40|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733640290000|2024-12-08 06:44:50|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733640320000|2024-12-08 06:45:20|48.87|48.65|48.88|48.66|48.88|48.66|48.86|48.64|4
1733640330000|2024-12-08 06:45:30|48.89|48.67|48.9|48.68|48.9|48.68|48.88|48.66|4
1733640340000|2024-12-08 06:45:40|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733640350000|2024-12-08 06:45:50|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733640360000|2024-12-08 06:46:00|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|2
1733640380000|2024-12-08 06:46:20|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733640390000|2024-12-08 06:46:30|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733640400000|2024-12-08 06:46:40|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733640430000|2024-12-08 06:47:10|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733640440000|2024-12-08 06:47:20|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733640450000|2024-12-08 06:47:30|48.9|48.68|48.9|48.68|48.9|48.68|48.89|48.67|3
1733640550000|2024-12-08 06:49:10|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733640560000|2024-12-08 06:49:20|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733640580000|2024-12-08 06:49:40|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1733640610000|2024-12-08 06:50:10|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733640650000|2024-12-08 06:50:50|48.88|48.66|48.88|48.66|48.88|48.66|48.87|48.65|3
1733640680000|2024-12-08 06:51:20|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733640700000|2024-12-08 06:51:40|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|4
1733640710000|2024-12-08 06:51:50|48.9|48.68|48.9|48.68|48.9|48.68|48.89|48.67|5
1733640720000|2024-12-08 06:52:00|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733640790000|2024-12-08 06:53:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733640810000|2024-12-08 06:53:30|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733640830000|2024-12-08 06:53:50|48.88|48.66|48.88|48.66|48.89|48.67|48.88|48.66|3
1733640840000|2024-12-08 06:54:00|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733640850000|2024-12-08 06:54:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733640860000|2024-12-08 06:54:20|48.89|48.67|48.87|48.65|48.89|48.67|48.87|48.65|2
1733640870000|2024-12-08 06:54:30|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733640900000|2024-12-08 06:55:00|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733640920000|2024-12-08 06:55:20|48.88|48.66|48.9|48.68|48.9|48.68|48.88|48.66|3
1733640930000|2024-12-08 06:55:30|48.91|48.69|48.91|48.69|48.91|48.69|48.9|48.68|3
1733640940000|2024-12-08 06:55:40|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733640970000|2024-12-08 06:56:10|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733640990000|2024-12-08 06:56:30|48.92|48.7|48.9|48.68|48.92|48.7|48.9|48.68|3
1733641000000|2024-12-08 06:56:40|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|2
1733641020000|2024-12-08 06:57:00|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733641060000|2024-12-08 06:57:40|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733641070000|2024-12-08 06:57:50|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733641100000|2024-12-08 06:58:20|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733641110000|2024-12-08 06:58:30|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733641140000|2024-12-08 06:59:00|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733641150000|2024-12-08 06:59:10|48.91|48.69|48.91|48.69|48.92|48.7|48.91|48.69|3
1733641160000|2024-12-08 06:59:20|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733641180000|2024-12-08 06:59:40|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733641200000|2024-12-08 07:00:00|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|4
1733641210000|2024-12-08 07:00:10|48.92|48.7|48.92|48.7|48.93|48.71|48.91|48.69|5
1733641220000|2024-12-08 07:00:20|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733641230000|2024-12-08 07:00:30|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733641240000|2024-12-08 07:00:40|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733641270000|2024-12-08 07:01:10|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733641290000|2024-12-08 07:01:30|48.88|48.66|48.88|48.66|48.89|48.67|48.88|48.66|3
1733641300000|2024-12-08 07:01:40|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|4
1733641340000|2024-12-08 07:02:20|48.89|48.67|48.89|48.67|48.89|48.67|48.88|48.66|3
1733641350000|2024-12-08 07:02:30|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733641360000|2024-12-08 07:02:40|48.87|48.65|48.87|48.65|48.88|48.66|48.87|48.65|3
1733641370000|2024-12-08 07:02:50|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733641380000|2024-12-08 07:03:00|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733641390000|2024-12-08 07:03:10|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733641400000|2024-12-08 07:03:20|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733641410000|2024-12-08 07:03:30|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733641440000|2024-12-08 07:04:00|48.89|48.67|48.89|48.67|48.9|48.68|48.89|48.67|3
1733641450000|2024-12-08 07:04:10|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|4
1733641460000|2024-12-08 07:04:20|48.89|48.67|48.89|48.67|48.89|48.67|48.88|48.66|3
1733641470000|2024-12-08 07:04:30|48.88|48.66|48.88|48.66|48.89|48.67|48.88|48.66|3
1733641480000|2024-12-08 07:04:40|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|2
1733641490000|2024-12-08 07:04:50|48.89|48.67|48.89|48.67|48.89|48.67|48.88|48.66|3
1733641510000|2024-12-08 07:05:10|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733641520000|2024-12-08 07:05:20|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733641540000|2024-12-08 07:05:40|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733641560000|2024-12-08 07:06:00|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733641570000|2024-12-08 07:06:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733641590000|2024-12-08 07:06:30|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|4
1733641600000|2024-12-08 07:06:40|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733641620000|2024-12-08 07:07:00|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733641630000|2024-12-08 07:07:10|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733641660000|2024-12-08 07:07:40|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|4
1733641670000|2024-12-08 07:07:50|48.96|48.74|48.96|48.74|48.96|48.74|48.95|48.73|3
1733641680000|2024-12-08 07:08:00|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733641690000|2024-12-08 07:08:10|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733641700000|2024-12-08 07:08:20|48.93|48.71|48.93|48.71|48.94|48.72|48.93|48.71|5
1733641710000|2024-12-08 07:08:30|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733641720000|2024-12-08 07:08:40|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733641760000|2024-12-08 07:09:20|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733641780000|2024-12-08 07:09:40|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733641790000|2024-12-08 07:09:50|48.97|48.75|49|48.78|49|48.78|48.97|48.75|4
1733641820000|2024-12-08 07:10:20|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733641830000|2024-12-08 07:10:30|49|48.78|49|48.78|49|48.78|49|48.78|1
1733641840000|2024-12-08 07:10:40|48.99|48.77|48.99|48.77|48.99|48.77|48.98|48.76|5
1733641850000|2024-12-08 07:10:50|49|48.78|49|48.78|49|48.78|49|48.78|1
1733641890000|2024-12-08 07:11:30|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733641900000|2024-12-08 07:11:40|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733641930000|2024-12-08 07:12:10|48.97|48.75|48.95|48.73|48.97|48.75|48.95|48.73|3
1733641940000|2024-12-08 07:12:20|48.94|48.72|48.96|48.74|48.96|48.74|48.94|48.72|5
1733641950000|2024-12-08 07:12:30|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733642010000|2024-12-08 07:13:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733642020000|2024-12-08 07:13:40|49|48.78|49|48.78|49|48.78|49|48.78|1
1733642030000|2024-12-08 07:13:50|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733642040000|2024-12-08 07:14:00|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733642050000|2024-12-08 07:14:10|48.99|48.77|48.99|48.77|48.99|48.77|48.98|48.76|7
1733642060000|2024-12-08 07:14:20|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733642100000|2024-12-08 07:15:00|48.97|48.75|48.97|48.75|48.98|48.76|48.97|48.75|9
1733642220000|2024-12-08 07:17:00|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733642240000|2024-12-08 07:17:20|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733642280000|2024-12-08 07:18:00|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733642520000|2024-12-08 07:22:00|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733642550000|2024-12-08 07:22:30|48.99|48.77|49.01|48.79|49.01|48.79|48.99|48.77|3
1733642570000|2024-12-08 07:22:50|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733642580000|2024-12-08 07:23:00|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733642600000|2024-12-08 07:23:20|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733642610000|2024-12-08 07:23:30|49|48.78|49|48.78|49|48.78|49|48.78|1
1733642640000|2024-12-08 07:24:00|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733642650000|2024-12-08 07:24:10|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733642700000|2024-12-08 07:25:00|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733642720000|2024-12-08 07:25:20|48.99|48.77|49|48.78|49|48.78|48.98|48.76|4
1733642740000|2024-12-08 07:25:40|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733642750000|2024-12-08 07:25:50|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1733642770000|2024-12-08 07:26:10|49|48.78|49|48.78|49|48.78|49|48.78|1
1733642780000|2024-12-08 07:26:20|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733642790000|2024-12-08 07:26:30|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733642800000|2024-12-08 07:26:40|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733642820000|2024-12-08 07:27:00|49|48.78|49|48.78|49|48.78|48.99|48.77|3
1733642850000|2024-12-08 07:27:30|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733642860000|2024-12-08 07:27:40|49|48.78|49|48.78|49.01|48.79|49|48.78|3
1733642870000|2024-12-08 07:27:50|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733642890000|2024-12-08 07:28:10|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733642920000|2024-12-08 07:28:40|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733642950000|2024-12-08 07:29:10|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733642960000|2024-12-08 07:29:20|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733643100000|2024-12-08 07:31:40|49.03|48.81|49.03|48.81|49.04|48.82|49.03|48.81|3
1733643120000|2024-12-08 07:32:00|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733643130000|2024-12-08 07:32:10|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733643140000|2024-12-08 07:32:20|49.01|48.79|49.01|48.79|49.02|48.8|49.01|48.79|3
1733643150000|2024-12-08 07:32:30|49|48.78|49.02|48.8|49.02|48.8|49|48.78|2
1733643180000|2024-12-08 07:33:00|49.01|48.79|49.01|48.79|49.01|48.79|49|48.78|3
1733643190000|2024-12-08 07:33:10|49|48.78|49|48.78|49|48.78|49|48.78|1
1733643200000|2024-12-08 07:33:20|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733643210000|2024-12-08 07:33:30|49|48.78|49|48.78|49|48.78|49|48.78|1
1733643230000|2024-12-08 07:33:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733643250000|2024-12-08 07:34:10|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733643260000|2024-12-08 07:34:20|48.99|48.77|48.97|48.75|48.99|48.77|48.97|48.75|3
1733643270000|2024-12-08 07:34:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733643300000|2024-12-08 07:35:00|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733643310000|2024-12-08 07:35:10|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1733643350000|2024-12-08 07:35:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733643370000|2024-12-08 07:36:10|48.98|48.76|48.98|48.76|48.99|48.77|48.98|48.76|3
1733643380000|2024-12-08 07:36:20|48.99|48.77|48.99|48.77|48.99|48.77|48.98|48.76|5
1733643400000|2024-12-08 07:36:40|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733643420000|2024-12-08 07:37:00|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733643430000|2024-12-08 07:37:10|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733643440000|2024-12-08 07:37:20|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733643470000|2024-12-08 07:37:50|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733643490000|2024-12-08 07:38:10|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733643500000|2024-12-08 07:38:20|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|4
1733643520000|2024-12-08 07:38:40|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|6
1733643530000|2024-12-08 07:38:50|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733643550000|2024-12-08 07:39:10|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733643570000|2024-12-08 07:39:30|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733643590000|2024-12-08 07:39:50|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733643600000|2024-12-08 07:40:00|49.03|48.81|49.03|48.81|49.03|48.81|49.02|48.8|3
1733643610000|2024-12-08 07:40:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733643640000|2024-12-08 07:40:40|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733643650000|2024-12-08 07:40:50|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733643660000|2024-12-08 07:41:00|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733643720000|2024-12-08 07:42:00|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733643760000|2024-12-08 07:42:40|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|4
1733643970000|2024-12-08 07:46:10|49.06|48.84|49.07|48.85|49.07|48.85|49.06|48.84|2
1733644010000|2024-12-08 07:46:50|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|3
1733644020000|2024-12-08 07:47:00|49.03|48.81|49.02|48.8|49.04|48.82|49.02|48.8|6
1733644030000|2024-12-08 07:47:10|49.03|48.81|49.03|48.81|49.03|48.81|49.02|48.8|3
1733644040000|2024-12-08 07:47:20|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733644060000|2024-12-08 07:47:40|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733644090000|2024-12-08 07:48:10|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733644100000|2024-12-08 07:48:20|49|48.78|48.99|48.77|49.01|48.79|48.99|48.77|4
1733644110000|2024-12-08 07:48:30|49|48.78|49|48.78|49|48.78|49|48.78|1
1733644130000|2024-12-08 07:48:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733644140000|2024-12-08 07:49:00|49|48.78|49|48.78|49|48.78|49|48.78|1
1733644200000|2024-12-08 07:50:00|48.99|48.77|48.99|48.77|49|48.78|48.99|48.77|3
1733644230000|2024-12-08 07:50:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733644240000|2024-12-08 07:50:40|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733644250000|2024-12-08 07:50:50|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733644310000|2024-12-08 07:51:50|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733644320000|2024-12-08 07:52:00|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733644400000|2024-12-08 07:53:20|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733644410000|2024-12-08 07:53:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733644420000|2024-12-08 07:53:40|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733644430000|2024-12-08 07:53:50|48.98|48.76|48.98|48.76|48.99|48.77|48.98|48.76|3
1733644460000|2024-12-08 07:54:20|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733644470000|2024-12-08 07:54:30|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733644480000|2024-12-08 07:54:40|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733644490000|2024-12-08 07:54:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733644500000|2024-12-08 07:55:00|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|4
1733644510000|2024-12-08 07:55:10|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733644540000|2024-12-08 07:55:40|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733644570000|2024-12-08 07:56:10|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733644580000|2024-12-08 07:56:20|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733644610000|2024-12-08 07:56:50|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733644620000|2024-12-08 07:57:00|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733644660000|2024-12-08 07:57:40|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733644670000|2024-12-08 07:57:50|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733644730000|2024-12-08 07:58:50|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733644760000|2024-12-08 07:59:20|48.88|48.66|48.86|48.64|48.88|48.66|48.86|48.64|3
1733644770000|2024-12-08 07:59:30|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733644800000|2024-12-08 08:00:00|48.84|48.62|48.8|48.58|48.84|48.62|48.8|48.58|2
1733644810000|2024-12-08 08:00:10|48.81|48.59|48.81|48.59|48.81|48.59|48.8|48.58|3
1733644890000|2024-12-08 08:01:30|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733644900000|2024-12-08 08:01:40|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733644910000|2024-12-08 08:01:50|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733644960000|2024-12-08 08:02:40|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733644990000|2024-12-08 08:03:10|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733645000000|2024-12-08 08:03:20|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733645020000|2024-12-08 08:03:40|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733645030000|2024-12-08 08:03:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733645040000|2024-12-08 08:04:00|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733645050000|2024-12-08 08:04:10|48.77|48.55|48.74|48.52|48.77|48.55|48.74|48.52|4
1733645060000|2024-12-08 08:04:20|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733645070000|2024-12-08 08:04:30|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733645100000|2024-12-08 08:05:00|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1733645110000|2024-12-08 08:05:10|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733645130000|2024-12-08 08:05:30|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733645140000|2024-12-08 08:05:40|48.72|48.5|48.72|48.5|48.73|48.51|48.72|48.5|3
1733645150000|2024-12-08 08:05:50|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733645160000|2024-12-08 08:06:00|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733645170000|2024-12-08 08:06:10|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1733645180000|2024-12-08 08:06:20|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733645200000|2024-12-08 08:06:40|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733645210000|2024-12-08 08:06:50|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733645230000|2024-12-08 08:07:10|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733645250000|2024-12-08 08:07:30|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733645260000|2024-12-08 08:07:40|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733645270000|2024-12-08 08:07:50|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733645300000|2024-12-08 08:08:20|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733645320000|2024-12-08 08:08:40|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733645330000|2024-12-08 08:08:50|48.62|48.4|48.61|48.39|48.62|48.4|48.61|48.39|2
1733645340000|2024-12-08 08:09:00|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1733645350000|2024-12-08 08:09:10|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733645370000|2024-12-08 08:09:30|48.59|48.37|48.59|48.37|48.6|48.38|48.59|48.37|3
1733645400000|2024-12-08 08:10:00|48.6|48.38|48.62|48.4|48.62|48.4|48.6|48.38|2
1733645410000|2024-12-08 08:10:10|48.63|48.41|48.63|48.41|48.64|48.42|48.63|48.41|3
1733645420000|2024-12-08 08:10:20|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733645430000|2024-12-08 08:10:30|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733645440000|2024-12-08 08:10:40|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733645450000|2024-12-08 08:10:50|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|2
1733645460000|2024-12-08 08:11:00|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1733645470000|2024-12-08 08:11:10|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733645480000|2024-12-08 08:11:20|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|2
1733645490000|2024-12-08 08:11:30|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733645500000|2024-12-08 08:11:40|48.65|48.43|48.66|48.44|48.67|48.45|48.65|48.43|3
1733645510000|2024-12-08 08:11:50|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1733645520000|2024-12-08 08:12:00|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733645530000|2024-12-08 08:12:10|48.7|48.48|48.68|48.46|48.7|48.48|48.68|48.46|3
1733645540000|2024-12-08 08:12:20|48.67|48.45|48.65|48.43|48.67|48.45|48.65|48.43|3
1733645550000|2024-12-08 08:12:30|48.64|48.42|48.61|48.39|48.64|48.42|48.61|48.39|4
1733645560000|2024-12-08 08:12:40|48.6|48.38|48.58|48.36|48.6|48.38|48.58|48.36|3
1733645570000|2024-12-08 08:12:50|48.59|48.37|48.58|48.36|48.59|48.37|48.58|48.36|2
1733645590000|2024-12-08 08:13:10|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|2
1733645600000|2024-12-08 08:13:20|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733645610000|2024-12-08 08:13:30|48.6|48.38|48.6|48.38|48.6|48.38|48.59|48.37|3
1733645630000|2024-12-08 08:13:50|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|4
1733645640000|2024-12-08 08:14:00|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733645650000|2024-12-08 08:14:10|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733645660000|2024-12-08 08:14:20|48.61|48.39|48.6|48.38|48.61|48.39|48.6|48.38|2
1733645670000|2024-12-08 08:14:30|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733645700000|2024-12-08 08:15:00|48.62|48.4|48.62|48.4|48.63|48.41|48.62|48.4|3
1733645710000|2024-12-08 08:15:10|48.61|48.39|48.6|48.38|48.61|48.39|48.6|48.38|2
1733645720000|2024-12-08 08:15:20|48.61|48.39|48.59|48.37|48.61|48.39|48.59|48.37|3
1733645730000|2024-12-08 08:15:30|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733645760000|2024-12-08 08:16:00|48.57|48.35|48.53|48.31|48.57|48.35|48.53|48.31|3
1733645770000|2024-12-08 08:16:10|48.52|48.3|48.52|48.3|48.53|48.31|48.52|48.3|3
1733645780000|2024-12-08 08:16:20|48.51|48.29|48.51|48.29|48.52|48.3|48.51|48.29|3
1733645800000|2024-12-08 08:16:40|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|2
1733645810000|2024-12-08 08:16:50|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733645870000|2024-12-08 08:17:50|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733645880000|2024-12-08 08:18:00|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|2
1733645890000|2024-12-08 08:18:10|48.47|48.25|48.43|48.21|48.47|48.25|48.43|48.21|4
1733645900000|2024-12-08 08:18:20|48.44|48.22|48.44|48.22|48.45|48.23|48.43|48.21|9
1733645930000|2024-12-08 08:18:50|48.43|48.21|48.43|48.21|48.44|48.22|48.43|48.21|3
1733645940000|2024-12-08 08:19:00|48.44|48.22|48.44|48.22|48.44|48.22|48.43|48.21|3
1733645950000|2024-12-08 08:19:10|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733645970000|2024-12-08 08:19:30|48.44|48.22|48.43|48.21|48.44|48.22|48.43|48.21|2
1733645980000|2024-12-08 08:19:40|48.44|48.22|48.42|48.2|48.44|48.22|48.42|48.2|3
1733646070000|2024-12-08 08:21:10|48.4|48.18|48.38|48.16|48.4|48.18|48.38|48.16|2
1733646080000|2024-12-08 08:21:20|48.4|48.18|48.42|48.2|48.42|48.2|48.4|48.18|3
1733646090000|2024-12-08 08:21:30|48.43|48.21|48.43|48.21|48.44|48.22|48.43|48.21|3
1733646100000|2024-12-08 08:21:40|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|2
1733646110000|2024-12-08 08:21:50|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733646120000|2024-12-08 08:22:00|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733646180000|2024-12-08 08:23:00|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1733646190000|2024-12-08 08:23:10|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733646210000|2024-12-08 08:23:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733646220000|2024-12-08 08:23:40|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733646230000|2024-12-08 08:23:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733646240000|2024-12-08 08:24:00|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733646260000|2024-12-08 08:24:20|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733646270000|2024-12-08 08:24:30|48.45|48.23|48.45|48.23|48.45|48.23|48.45|48.23|1
1733646280000|2024-12-08 08:24:40|48.47|48.25|48.5|48.28|48.5|48.28|48.47|48.25|4
1733646290000|2024-12-08 08:24:50|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733646300000|2024-12-08 08:25:00|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733646310000|2024-12-08 08:25:10|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733646330000|2024-12-08 08:25:30|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733646340000|2024-12-08 08:25:40|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733646350000|2024-12-08 08:25:50|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733646360000|2024-12-08 08:26:00|48.52|48.3|48.53|48.31|48.53|48.31|48.52|48.3|2
1733646380000|2024-12-08 08:26:20|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733646390000|2024-12-08 08:26:30|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733646400000|2024-12-08 08:26:40|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1733646410000|2024-12-08 08:26:50|48.51|48.29|48.5|48.28|48.51|48.29|48.5|48.28|2
1733646420000|2024-12-08 08:27:00|48.49|48.27|48.47|48.25|48.49|48.27|48.47|48.25|2
1733646430000|2024-12-08 08:27:10|48.4|48.18|48.38|48.16|48.4|48.18|48.38|48.16|4
1733646440000|2024-12-08 08:27:20|48.36|48.14|48.38|48.16|48.38|48.16|48.36|48.14|3
1733646450000|2024-12-08 08:27:30|48.36|48.14|48.36|48.14|48.37|48.15|48.36|48.14|3
1733646460000|2024-12-08 08:27:40|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733646470000|2024-12-08 08:27:50|48.39|48.17|48.42|48.2|48.42|48.2|48.39|48.17|4
1733646500000|2024-12-08 08:28:20|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733646510000|2024-12-08 08:28:30|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733646540000|2024-12-08 08:29:00|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733646550000|2024-12-08 08:29:10|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733646560000|2024-12-08 08:29:20|48.41|48.19|48.43|48.21|48.43|48.21|48.41|48.19|3
1733646570000|2024-12-08 08:29:30|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733646580000|2024-12-08 08:29:40|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1733646590000|2024-12-08 08:29:50|48.47|48.25|48.49|48.27|48.49|48.27|48.47|48.25|3
1733646600000|2024-12-08 08:30:00|48.48|48.26|48.45|48.23|48.48|48.26|48.45|48.23|3
1733646640000|2024-12-08 08:30:40|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733646660000|2024-12-08 08:31:00|48.42|48.2|48.44|48.22|48.44|48.22|48.42|48.2|3
1733646670000|2024-12-08 08:31:10|48.45|48.23|48.47|48.25|48.47|48.25|48.45|48.23|2
1733646680000|2024-12-08 08:31:20|48.48|48.26|48.5|48.28|48.5|48.28|48.48|48.26|7
1733646690000|2024-12-08 08:31:30|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733646700000|2024-12-08 08:31:40|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733646710000|2024-12-08 08:31:50|48.48|48.26|48.49|48.27|48.49|48.27|48.48|48.26|8
1733646730000|2024-12-08 08:32:10|48.48|48.26|48.48|48.26|48.48|48.26|48.48|48.26|1
1733646750000|2024-12-08 08:32:30|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733646760000|2024-12-08 08:32:40|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733646780000|2024-12-08 08:33:00|48.51|48.29|48.5|48.28|48.51|48.29|48.5|48.28|2
1733646790000|2024-12-08 08:33:10|48.49|48.27|48.48|48.26|48.49|48.27|48.48|48.26|4
1733646800000|2024-12-08 08:33:20|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733646810000|2024-12-08 08:33:30|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1733646830000|2024-12-08 08:33:50|48.44|48.22|48.44|48.22|48.45|48.23|48.44|48.22|5
1733646840000|2024-12-08 08:34:00|48.43|48.21|48.41|48.19|48.43|48.21|48.41|48.19|2
1733646850000|2024-12-08 08:34:10|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733646860000|2024-12-08 08:34:20|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733646870000|2024-12-08 08:34:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733646890000|2024-12-08 08:34:50|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|6
1733646900000|2024-12-08 08:35:00|48.38|48.16|48.38|48.16|48.39|48.17|48.38|48.16|3
1733646910000|2024-12-08 08:35:10|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|4
1733646920000|2024-12-08 08:35:20|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733646940000|2024-12-08 08:35:40|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733646970000|2024-12-08 08:36:10|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733647060000|2024-12-08 08:37:40|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733647080000|2024-12-08 08:38:00|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733647090000|2024-12-08 08:38:10|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|4
1733647100000|2024-12-08 08:38:20|48.35|48.13|48.35|48.13|48.35|48.13|48.34|48.12|3
1733647110000|2024-12-08 08:38:30|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733647120000|2024-12-08 08:38:40|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733647130000|2024-12-08 08:38:50|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733647150000|2024-12-08 08:39:10|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733647180000|2024-12-08 08:39:40|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|2
1733647200000|2024-12-08 08:40:00|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733647210000|2024-12-08 08:40:10|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733647220000|2024-12-08 08:40:20|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733647230000|2024-12-08 08:40:30|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733647270000|2024-12-08 08:41:10|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733647320000|2024-12-08 08:42:00|48.28|48.06|48.28|48.06|48.29|48.07|48.28|48.06|3
1733647340000|2024-12-08 08:42:20|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733647360000|2024-12-08 08:42:40|48.26|48.04|48.25|48.03|48.26|48.04|48.25|48.03|2
1733647400000|2024-12-08 08:43:20|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733647410000|2024-12-08 08:43:30|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733647420000|2024-12-08 08:43:40|48.25|48.03|48.29|48.07|48.29|48.07|48.25|48.03|3
1733647430000|2024-12-08 08:43:50|48.3|48.08|48.3|48.08|48.3|48.08|48.29|48.07|3
1733647450000|2024-12-08 08:44:10|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733647460000|2024-12-08 08:44:20|48.32|48.1|48.32|48.1|48.32|48.1|48.31|48.09|5
1733647500000|2024-12-08 08:45:00|48.33|48.11|48.33|48.11|48.34|48.12|48.33|48.11|3
1733647510000|2024-12-08 08:45:10|48.34|48.12|48.38|48.16|48.38|48.16|48.34|48.12|3
1733647520000|2024-12-08 08:45:20|48.39|48.17|48.39|48.17|48.39|48.17|48.38|48.16|3
1733647540000|2024-12-08 08:45:40|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733647550000|2024-12-08 08:45:50|48.41|48.19|48.43|48.21|48.43|48.21|48.41|48.19|3
1733647560000|2024-12-08 08:46:00|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733647570000|2024-12-08 08:46:10|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733647580000|2024-12-08 08:46:20|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733647590000|2024-12-08 08:46:30|48.43|48.21|48.43|48.21|48.43|48.21|48.43|48.21|1
1733647600000|2024-12-08 08:46:40|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733647610000|2024-12-08 08:46:50|48.43|48.21|48.42|48.2|48.43|48.21|48.42|48.2|2
1733647620000|2024-12-08 08:47:00|48.43|48.21|48.41|48.19|48.43|48.21|48.41|48.19|3
1733647630000|2024-12-08 08:47:10|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733647660000|2024-12-08 08:47:40|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733647680000|2024-12-08 08:48:00|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733647690000|2024-12-08 08:48:10|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733647700000|2024-12-08 08:48:20|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733647710000|2024-12-08 08:48:30|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733647720000|2024-12-08 08:48:40|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733647730000|2024-12-08 08:48:50|48.39|48.17|48.37|48.15|48.39|48.17|48.37|48.15|3
1733647770000|2024-12-08 08:49:30|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733647780000|2024-12-08 08:49:40|48.39|48.17|48.4|48.18|48.4|48.18|48.39|48.17|2
1733647790000|2024-12-08 08:49:50|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|2
1733647800000|2024-12-08 08:50:00|48.41|48.19|48.44|48.22|48.44|48.22|48.41|48.19|4
1733647810000|2024-12-08 08:50:10|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1733647840000|2024-12-08 08:50:40|48.45|48.23|48.43|48.21|48.45|48.23|48.43|48.21|3
1733647870000|2024-12-08 08:51:10|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733647880000|2024-12-08 08:51:20|48.4|48.18|48.38|48.16|48.41|48.19|48.38|48.16|6
1733647890000|2024-12-08 08:51:30|48.37|48.15|48.37|48.15|48.38|48.16|48.37|48.15|3
1733647910000|2024-12-08 08:51:50|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1733647920000|2024-12-08 08:52:00|48.38|48.16|48.36|48.14|48.38|48.16|48.36|48.14|3
1733647930000|2024-12-08 08:52:10|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733647960000|2024-12-08 08:52:40|48.36|48.14|48.35|48.13|48.36|48.14|48.35|48.13|2
1733647980000|2024-12-08 08:53:00|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733648000000|2024-12-08 08:53:20|48.32|48.1|48.3|48.08|48.32|48.1|48.3|48.08|3
1733648030000|2024-12-08 08:53:50|48.29|48.07|48.28|48.06|48.29|48.07|48.28|48.06|2
1733648040000|2024-12-08 08:54:00|48.27|48.05|48.25|48.03|48.27|48.05|48.25|48.03|3
1733648050000|2024-12-08 08:54:10|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733648060000|2024-12-08 08:54:20|48.22|48|48.19|47.97|48.22|48|48.19|47.97|4
1733648100000|2024-12-08 08:55:00|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1733648120000|2024-12-08 08:55:20|48.16|47.94|48.14|47.92|48.16|47.94|48.14|47.92|5
1733648140000|2024-12-08 08:55:40|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733648150000|2024-12-08 08:55:50|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733648170000|2024-12-08 08:56:10|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1733648180000|2024-12-08 08:56:20|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733648210000|2024-12-08 08:56:50|48.11|47.89|48.07|47.85|48.11|47.89|48.07|47.85|5
1733648220000|2024-12-08 08:57:00|48.01|47.79|47.99|47.77|48.01|47.79|47.99|47.77|3
1733648230000|2024-12-08 08:57:10|47.98|47.76|48.05|47.83|48.05|47.83|47.98|47.76|5
1733648240000|2024-12-08 08:57:20|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1733648250000|2024-12-08 08:57:30|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1733648260000|2024-12-08 08:57:40|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733648270000|2024-12-08 08:57:50|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733648280000|2024-12-08 08:58:00|48.06|47.84|48.01|47.79|48.06|47.84|48.01|47.79|6
1733648290000|2024-12-08 08:58:10|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|4
1733648300000|2024-12-08 08:58:20|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733648310000|2024-12-08 08:58:30|48.02|47.8|48.03|47.81|48.03|47.81|48.01|47.79|4
1733648320000|2024-12-08 08:58:40|48.04|47.82|48.06|47.84|48.06|47.84|48.03|47.81|4
1733648330000|2024-12-08 08:58:50|48.05|47.83|48.02|47.8|48.05|47.83|48.02|47.8|3
1733648340000|2024-12-08 08:59:00|48.04|47.82|48.04|47.82|48.05|47.83|48.04|47.82|3
1733648350000|2024-12-08 08:59:10|48.05|47.83|48.01|47.79|48.05|47.83|48.01|47.79|9
1733648360000|2024-12-08 08:59:20|48.02|47.8|48.01|47.79|48.02|47.8|48.01|47.79|2
1733648370000|2024-12-08 08:59:30|48|47.78|48|47.78|48|47.78|48|47.78|1
1733648380000|2024-12-08 08:59:40|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733648390000|2024-12-08 08:59:50|47.97|47.75|47.95|47.73|47.97|47.75|47.95|47.73|3
1733648410000|2024-12-08 09:00:10|47.96|47.74|47.94|47.72|47.96|47.74|47.94|47.72|3
1733648420000|2024-12-08 09:00:20|47.93|47.71|47.94|47.72|47.95|47.73|47.93|47.71|6
1733648430000|2024-12-08 09:00:30|47.93|47.71|47.94|47.72|47.94|47.72|47.93|47.71|2
1733648440000|2024-12-08 09:00:40|47.95|47.73|47.96|47.74|47.96|47.74|47.95|47.73|2
1733648450000|2024-12-08 09:00:50|47.97|47.75|47.99|47.77|47.99|47.77|47.97|47.75|3
1733648460000|2024-12-08 09:01:00|48|47.78|48.01|47.79|48.01|47.79|48|47.78|4
1733648470000|2024-12-08 09:01:10|48|47.78|47.97|47.75|48|47.78|47.97|47.75|4
1733648480000|2024-12-08 09:01:20|47.98|47.76|48.01|47.79|48.01|47.79|47.98|47.76|3
1733648490000|2024-12-08 09:01:30|48|47.78|48.01|47.79|48.01|47.79|47.99|47.77|6
1733648510000|2024-12-08 09:01:50|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733648520000|2024-12-08 09:02:00|48.05|47.83|48.04|47.82|48.05|47.83|48.02|47.8|3
1733648530000|2024-12-08 09:02:10|48.05|47.83|48.08|47.86|48.08|47.86|48.05|47.83|9
1733648540000|2024-12-08 09:02:20|48.09|47.87|48.09|47.87|48.09|47.87|48.08|47.86|3
1733648550000|2024-12-08 09:02:30|48.11|47.89|48.13|47.91|48.14|47.92|48.11|47.89|4
1733648560000|2024-12-08 09:02:40|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733648570000|2024-12-08 09:02:50|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733648580000|2024-12-08 09:03:00|48.18|47.96|48.15|47.93|48.18|47.96|48.15|47.93|4
1733648590000|2024-12-08 09:03:10|48.16|47.94|48.14|47.92|48.16|47.94|48.14|47.92|5
1733648600000|2024-12-08 09:03:20|48.13|47.91|48.09|47.87|48.13|47.91|48.09|47.87|5
1733648610000|2024-12-08 09:03:30|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|2
1733648620000|2024-12-08 09:03:40|48.13|47.91|48.12|47.9|48.13|47.91|48.11|47.89|3
1733648630000|2024-12-08 09:03:50|48.13|47.91|48.07|47.85|48.13|47.91|48.07|47.85|6
1733648640000|2024-12-08 09:04:00|48.08|47.86|48.07|47.85|48.08|47.86|48.06|47.84|6
1733648650000|2024-12-08 09:04:10|48.1|47.88|48.13|47.91|48.13|47.91|48.1|47.88|5
1733648660000|2024-12-08 09:04:20|48.12|47.9|48.13|47.91|48.13|47.91|48.11|47.89|5
1733648670000|2024-12-08 09:04:30|48.14|47.92|48.12|47.9|48.14|47.92|48.12|47.9|3
1733648680000|2024-12-08 09:04:40|48.13|47.91|48.16|47.94|48.16|47.94|48.13|47.91|4
1733648690000|2024-12-08 09:04:50|48.15|47.93|48.13|47.91|48.15|47.93|48.13|47.91|3
1733648700000|2024-12-08 09:05:00|48.12|47.9|48.11|47.89|48.13|47.91|48.11|47.89|4
1733648710000|2024-12-08 09:05:10|48.12|47.9|48.16|47.94|48.16|47.94|48.12|47.9|5
1733648720000|2024-12-08 09:05:20|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733648730000|2024-12-08 09:05:30|48.19|47.97|48.17|47.95|48.19|47.97|48.17|47.95|5
1733648740000|2024-12-08 09:05:40|48.18|47.96|48.18|47.96|48.18|47.96|48.17|47.95|5
1733648750000|2024-12-08 09:05:50|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|4
1733648770000|2024-12-08 09:06:10|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1733648790000|2024-12-08 09:06:30|48.21|47.99|48.24|48.02|48.24|48.02|48.21|47.99|3
1733648800000|2024-12-08 09:06:40|48.23|48.01|48.22|48|48.23|48.01|48.22|48|2
1733648810000|2024-12-08 09:06:50|48.23|48.01|48.25|48.03|48.25|48.03|48.23|48.01|3
1733648820000|2024-12-08 09:07:00|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733648830000|2024-12-08 09:07:10|48.27|48.05|48.27|48.05|48.28|48.06|48.27|48.05|3
1733648840000|2024-12-08 09:07:20|48.28|48.06|48.28|48.06|48.28|48.06|48.27|48.05|3
1733648850000|2024-12-08 09:07:30|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|2
1733648880000|2024-12-08 09:08:00|48.3|48.08|48.33|48.11|48.33|48.11|48.3|48.08|3
1733648890000|2024-12-08 09:08:10|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733648910000|2024-12-08 09:08:30|48.35|48.13|48.35|48.13|48.35|48.13|48.34|48.12|3
1733648950000|2024-12-08 09:09:10|48.34|48.12|48.34|48.12|48.34|48.12|48.34|48.12|1
1733648960000|2024-12-08 09:09:20|48.31|48.09|48.29|48.07|48.31|48.09|48.29|48.07|2
1733648970000|2024-12-08 09:09:30|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1733648980000|2024-12-08 09:09:40|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733648990000|2024-12-08 09:09:50|48.29|48.07|48.29|48.07|48.29|48.07|48.28|48.06|5
1733649010000|2024-12-08 09:10:10|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733649020000|2024-12-08 09:10:20|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733649030000|2024-12-08 09:10:30|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733649040000|2024-12-08 09:10:40|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733649080000|2024-12-08 09:11:20|48.28|48.06|48.28|48.06|48.29|48.07|48.28|48.06|3
1733649120000|2024-12-08 09:12:00|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733649130000|2024-12-08 09:12:10|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733649140000|2024-12-08 09:12:20|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1733649150000|2024-12-08 09:12:30|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|2
1733649160000|2024-12-08 09:12:40|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733649170000|2024-12-08 09:12:50|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733649230000|2024-12-08 09:13:50|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733649240000|2024-12-08 09:14:00|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733649250000|2024-12-08 09:14:10|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1733649260000|2024-12-08 09:14:20|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733649270000|2024-12-08 09:14:30|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733649280000|2024-12-08 09:14:40|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733649300000|2024-12-08 09:15:00|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733649310000|2024-12-08 09:15:10|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733649320000|2024-12-08 09:15:20|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|4
1733649330000|2024-12-08 09:15:30|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1733649350000|2024-12-08 09:15:50|48.33|48.11|48.33|48.11|48.34|48.12|48.33|48.11|3
1733649360000|2024-12-08 09:16:00|48.32|48.1|48.31|48.09|48.33|48.11|48.31|48.09|4
1733649370000|2024-12-08 09:16:10|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733649380000|2024-12-08 09:16:20|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733649420000|2024-12-08 09:17:00|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|2
1733649430000|2024-12-08 09:17:10|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1733649440000|2024-12-08 09:17:20|48.34|48.12|48.32|48.1|48.34|48.12|48.32|48.1|3
1733649460000|2024-12-08 09:17:40|48.31|48.09|48.31|48.09|48.31|48.09|48.3|48.08|5
1733649470000|2024-12-08 09:17:50|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733649480000|2024-12-08 09:18:00|48.3|48.08|48.32|48.1|48.32|48.1|48.3|48.08|3
1733649490000|2024-12-08 09:18:10|48.3|48.08|48.3|48.08|48.31|48.09|48.3|48.08|3
1733649510000|2024-12-08 09:18:30|48.29|48.07|48.29|48.07|48.29|48.07|48.28|48.06|5
1733649540000|2024-12-08 09:19:00|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733649550000|2024-12-08 09:19:10|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733649560000|2024-12-08 09:19:20|48.31|48.09|48.32|48.1|48.32|48.1|48.3|48.08|4
1733649570000|2024-12-08 09:19:30|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733649580000|2024-12-08 09:19:40|48.32|48.1|48.3|48.08|48.32|48.1|48.3|48.08|3
1733649600000|2024-12-08 09:20:00|48.31|48.09|48.32|48.1|48.32|48.1|48.31|48.09|2
1733649610000|2024-12-08 09:20:10|48.31|48.09|48.29|48.07|48.31|48.09|48.29|48.07|3
1733649630000|2024-12-08 09:20:30|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733649640000|2024-12-08 09:20:40|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733649680000|2024-12-08 09:21:20|48.24|48.02|48.2|47.98|48.24|48.02|48.2|47.98|5
1733649690000|2024-12-08 09:21:30|48.19|47.97|48.19|47.97|48.2|47.98|48.19|47.97|3
1733649700000|2024-12-08 09:21:40|48.18|47.96|48.18|47.96|48.18|47.96|48.17|47.95|3
1733649720000|2024-12-08 09:22:00|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733649730000|2024-12-08 09:22:10|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|4
1733649740000|2024-12-08 09:22:20|48.23|48.01|48.26|48.04|48.26|48.04|48.22|48|7
1733649750000|2024-12-08 09:22:30|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733649760000|2024-12-08 09:22:40|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733649770000|2024-12-08 09:22:50|48.28|48.06|48.28|48.06|48.28|48.06|48.28|48.06|1
1733649780000|2024-12-08 09:23:00|48.27|48.05|48.27|48.05|48.27|48.05|48.26|48.04|3
1733649790000|2024-12-08 09:23:10|48.26|48.04|48.26|48.04|48.27|48.05|48.26|48.04|5
1733649810000|2024-12-08 09:23:30|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1733649820000|2024-12-08 09:23:40|48.27|48.05|48.27|48.05|48.27|48.05|48.26|48.04|3
1733649830000|2024-12-08 09:23:50|48.28|48.06|48.29|48.07|48.3|48.08|48.28|48.06|4
1733649840000|2024-12-08 09:24:00|48.3|48.08|48.29|48.07|48.3|48.08|48.28|48.06|4
1733649850000|2024-12-08 09:24:10|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733649860000|2024-12-08 09:24:20|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733649870000|2024-12-08 09:24:30|48.29|48.07|48.3|48.08|48.3|48.08|48.29|48.07|2
1733649880000|2024-12-08 09:24:40|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733649900000|2024-12-08 09:25:00|48.28|48.06|48.26|48.04|48.29|48.07|48.26|48.04|6
1733649910000|2024-12-08 09:25:10|48.25|48.03|48.27|48.05|48.28|48.06|48.25|48.03|5
1733649930000|2024-12-08 09:25:30|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733649940000|2024-12-08 09:25:40|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733649950000|2024-12-08 09:25:50|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|2
1733649960000|2024-12-08 09:26:00|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733649970000|2024-12-08 09:26:10|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733649980000|2024-12-08 09:26:20|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733650030000|2024-12-08 09:27:10|48.29|48.07|48.26|48.04|48.29|48.07|48.25|48.03|3
1733650040000|2024-12-08 09:27:20|48.27|48.05|48.27|48.05|48.28|48.06|48.27|48.05|3
1733650050000|2024-12-08 09:27:30|48.26|48.04|48.26|48.04|48.26|48.04|48.25|48.03|3
1733650060000|2024-12-08 09:27:40|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733650200000|2024-12-08 09:30:00|48.27|48.05|48.27|48.05|48.28|48.06|48.26|48.04|5
1733650210000|2024-12-08 09:30:10|48.28|48.06|48.26|48.04|48.28|48.06|48.26|48.04|3
1733650230000|2024-12-08 09:30:30|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|4
1733650240000|2024-12-08 09:30:40|48.28|48.06|48.29|48.07|48.3|48.08|48.28|48.06|4
1733650250000|2024-12-08 09:30:50|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|8
1733650260000|2024-12-08 09:31:00|48.29|48.07|48.28|48.06|48.29|48.07|48.28|48.06|2
1733650270000|2024-12-08 09:31:10|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|2
1733650290000|2024-12-08 09:31:30|48.27|48.05|48.27|48.05|48.28|48.06|48.27|48.05|3
1733650300000|2024-12-08 09:31:40|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733650310000|2024-12-08 09:31:50|48.27|48.05|48.31|48.09|48.31|48.09|48.27|48.05|3
1733650320000|2024-12-08 09:32:00|48.3|48.08|48.29|48.07|48.3|48.08|48.29|48.07|2
1733650330000|2024-12-08 09:32:10|48.28|48.06|48.27|48.05|48.28|48.06|48.26|48.04|4
1733650340000|2024-12-08 09:32:20|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733650350000|2024-12-08 09:32:30|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733650360000|2024-12-08 09:32:40|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733650380000|2024-12-08 09:33:00|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733650400000|2024-12-08 09:33:20|48.21|47.99|48.19|47.97|48.21|47.99|48.19|47.97|3
1733650410000|2024-12-08 09:33:30|48.2|47.98|48.2|47.98|48.2|47.98|48.19|47.97|3
1733650430000|2024-12-08 09:33:50|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733650440000|2024-12-08 09:34:00|48.19|47.97|48.11|47.89|48.2|47.98|48.11|47.89|6
1733650450000|2024-12-08 09:34:10|48.1|47.88|48.06|47.84|48.1|47.88|48.05|47.83|5
1733650460000|2024-12-08 09:34:20|48.05|47.83|48.17|47.95|48.17|47.95|48.05|47.83|7
1733650470000|2024-12-08 09:34:30|48.16|47.94|48.18|47.96|48.2|47.98|48.16|47.94|5
1733650500000|2024-12-08 09:35:00|48.2|47.98|48.22|48|48.22|48|48.2|47.98|3
1733650510000|2024-12-08 09:35:10|48.24|48.02|48.23|48.01|48.25|48.03|48.23|48.01|4
1733650520000|2024-12-08 09:35:20|48.24|48.02|48.17|47.95|48.26|48.04|48.16|47.94|8
1733650530000|2024-12-08 09:35:30|48.18|47.96|48.17|47.95|48.19|47.97|48.16|47.94|10
1733650540000|2024-12-08 09:35:40|48.16|47.94|48.18|47.96|48.18|47.96|48.16|47.94|3
1733650550000|2024-12-08 09:35:50|48.17|47.95|48.12|47.9|48.18|47.96|48.12|47.9|9
1733650560000|2024-12-08 09:36:00|48.13|47.91|48.13|47.91|48.14|47.92|48.12|47.9|7
1733650580000|2024-12-08 09:36:20|48.14|47.92|48.14|47.92|48.14|47.92|48.13|47.91|3
1733650590000|2024-12-08 09:36:30|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733650600000|2024-12-08 09:36:40|48.11|47.89|48.1|47.88|48.12|47.9|48.1|47.88|4
1733650610000|2024-12-08 09:36:50|48.11|47.89|48.09|47.87|48.11|47.89|48.09|47.87|7
1733650620000|2024-12-08 09:37:00|48.08|47.86|48.04|47.82|48.08|47.86|48.03|47.81|5
1733650630000|2024-12-08 09:37:10|48.05|47.83|48.1|47.88|48.12|47.9|48.05|47.83|4
1733650640000|2024-12-08 09:37:20|48.09|47.87|48.09|47.87|48.09|47.87|48.07|47.85|8
1733650650000|2024-12-08 09:37:30|48.1|47.88|48.09|47.87|48.1|47.88|48.09|47.87|2
1733650660000|2024-12-08 09:37:40|48.1|47.88|48.1|47.88|48.11|47.89|48.1|47.88|5
1733650680000|2024-12-08 09:38:00|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|4
1733650690000|2024-12-08 09:38:10|48.09|47.87|48.06|47.84|48.1|47.88|48.06|47.84|5
1733650700000|2024-12-08 09:38:20|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733650710000|2024-12-08 09:38:30|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1733650720000|2024-12-08 09:38:40|48.08|47.86|48.11|47.89|48.11|47.89|48.08|47.86|3
1733650730000|2024-12-08 09:38:50|48.12|47.9|48.12|47.9|48.13|47.91|48.11|47.89|5
1733650740000|2024-12-08 09:39:00|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1733650750000|2024-12-08 09:39:10|48.16|47.94|48.13|47.91|48.16|47.94|48.13|47.91|5
1733650760000|2024-12-08 09:39:20|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733650770000|2024-12-08 09:39:30|48.18|47.96|48.19|47.97|48.19|47.97|48.17|47.95|4
1733650780000|2024-12-08 09:39:40|48.2|47.98|48.22|48|48.22|48|48.2|47.98|3
1733650800000|2024-12-08 09:40:00|48.23|48.01|48.25|48.03|48.25|48.03|48.23|48.01|3
1733650810000|2024-12-08 09:40:10|48.24|48.02|48.21|47.99|48.24|48.02|48.21|47.99|3
1733650820000|2024-12-08 09:40:20|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733650830000|2024-12-08 09:40:30|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733650840000|2024-12-08 09:40:40|48.21|47.99|48.2|47.98|48.22|48|48.2|47.98|4
1733650850000|2024-12-08 09:40:50|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733650870000|2024-12-08 09:41:10|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733650890000|2024-12-08 09:41:30|48.19|47.97|48.19|47.97|48.2|47.98|48.19|47.97|3
1733650910000|2024-12-08 09:41:50|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733650920000|2024-12-08 09:42:00|48.17|47.95|48.12|47.9|48.17|47.95|48.12|47.9|6
1733650930000|2024-12-08 09:42:10|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733651010000|2024-12-08 09:43:30|48.07|47.85|48.05|47.83|48.07|47.85|48.05|47.83|3
1733651020000|2024-12-08 09:43:40|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733651040000|2024-12-08 09:44:00|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733651060000|2024-12-08 09:44:20|48.02|47.8|47.98|47.76|48.02|47.8|47.98|47.76|3
1733651070000|2024-12-08 09:44:30|47.99|47.77|48|47.78|48.01|47.79|47.98|47.76|6
1733651080000|2024-12-08 09:44:40|48.01|47.79|47.99|47.77|48.01|47.79|47.99|47.77|3
1733651090000|2024-12-08 09:44:50|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|4
1733651100000|2024-12-08 09:45:00|47.98|47.76|48.02|47.8|48.02|47.8|47.98|47.76|3
1733651120000|2024-12-08 09:45:20|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733651130000|2024-12-08 09:45:30|48.04|47.82|48.02|47.8|48.04|47.82|48.02|47.8|3
1733651140000|2024-12-08 09:45:40|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733651160000|2024-12-08 09:46:00|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733651180000|2024-12-08 09:46:20|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1733651190000|2024-12-08 09:46:30|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733651200000|2024-12-08 09:46:40|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733651210000|2024-12-08 09:46:50|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|4
1733651220000|2024-12-08 09:47:00|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|2
1733651230000|2024-12-08 09:47:10|48.06|47.84|48.03|47.81|48.06|47.84|48.03|47.81|3
1733651240000|2024-12-08 09:47:20|48.04|47.82|48.03|47.81|48.05|47.83|48.03|47.81|4
1733651250000|2024-12-08 09:47:30|48.02|47.8|47.99|47.77|48.02|47.8|47.99|47.77|4
1733651260000|2024-12-08 09:47:40|48|47.78|48|47.78|48|47.78|48|47.78|1
1733651270000|2024-12-08 09:47:50|47.99|47.77|47.99|47.77|47.99|47.77|47.99|47.77|1
1733651280000|2024-12-08 09:48:00|48|47.78|47.99|47.77|48|47.78|47.99|47.77|2
1733651290000|2024-12-08 09:48:10|47.98|47.76|47.96|47.74|47.98|47.76|47.96|47.74|2
1733651310000|2024-12-08 09:48:30|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733651350000|2024-12-08 09:49:10|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733651360000|2024-12-08 09:49:20|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733651370000|2024-12-08 09:49:30|47.92|47.7|47.87|47.65|47.92|47.7|47.87|47.65|5
1733651380000|2024-12-08 09:49:40|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|8
1733651390000|2024-12-08 09:49:50|47.86|47.64|47.86|47.64|47.86|47.64|47.85|47.63|3
1733651400000|2024-12-08 09:50:00|47.87|47.65|47.87|47.65|47.9|47.68|47.86|47.64|14
1733651410000|2024-12-08 09:50:10|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|4
1733651420000|2024-12-08 09:50:20|47.88|47.66|47.89|47.67|47.89|47.67|47.87|47.65|4
1733651430000|2024-12-08 09:50:30|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|6
1733651440000|2024-12-08 09:50:40|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733651450000|2024-12-08 09:50:50|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733651460000|2024-12-08 09:51:00|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733651470000|2024-12-08 09:51:10|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733651480000|2024-12-08 09:51:20|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1733651490000|2024-12-08 09:51:30|47.84|47.62|47.8|47.58|47.84|47.62|47.8|47.58|7
1733651500000|2024-12-08 09:51:40|47.79|47.57|47.78|47.56|47.79|47.57|47.78|47.56|2
1733651510000|2024-12-08 09:51:50|47.77|47.55|47.77|47.55|47.78|47.56|47.77|47.55|3
1733651520000|2024-12-08 09:52:00|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733651530000|2024-12-08 09:52:10|47.79|47.57|47.8|47.58|47.81|47.59|47.78|47.56|7
1733651540000|2024-12-08 09:52:20|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733651550000|2024-12-08 09:52:30|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733651570000|2024-12-08 09:52:50|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1733651580000|2024-12-08 09:53:00|47.75|47.53|47.71|47.49|47.75|47.53|47.71|47.49|3
1733651590000|2024-12-08 09:53:10|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733651600000|2024-12-08 09:53:20|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|2
1733651610000|2024-12-08 09:53:30|47.74|47.52|47.73|47.51|47.75|47.53|47.72|47.5|6
1733651620000|2024-12-08 09:53:40|47.72|47.5|47.72|47.5|47.72|47.5|47.7|47.48|9
1733651630000|2024-12-08 09:53:50|47.73|47.51|47.74|47.52|47.74|47.52|47.73|47.51|4
1733651640000|2024-12-08 09:54:00|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733651650000|2024-12-08 09:54:10|47.72|47.5|47.73|47.51|47.74|47.52|47.72|47.5|4
1733651660000|2024-12-08 09:54:20|47.72|47.5|47.71|47.49|47.72|47.5|47.71|47.49|2
1733651680000|2024-12-08 09:54:40|47.74|47.52|47.75|47.53|47.75|47.53|47.74|47.52|2
1733651690000|2024-12-08 09:54:50|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1733651700000|2024-12-08 09:55:00|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1733651710000|2024-12-08 09:55:10|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|4
1733651730000|2024-12-08 09:55:30|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733651760000|2024-12-08 09:56:00|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733651770000|2024-12-08 09:56:10|47.69|47.47|47.68|47.46|47.69|47.47|47.68|47.46|4
1733651780000|2024-12-08 09:56:20|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733651790000|2024-12-08 09:56:30|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|6
1733651800000|2024-12-08 09:56:40|47.71|47.49|47.72|47.5|47.72|47.5|47.71|47.49|2
1733651810000|2024-12-08 09:56:50|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733651820000|2024-12-08 09:57:00|47.74|47.52|47.75|47.53|47.75|47.53|47.74|47.52|2
1733651830000|2024-12-08 09:57:10|47.76|47.54|47.8|47.58|47.8|47.58|47.76|47.54|7
1733651840000|2024-12-08 09:57:20|47.81|47.59|47.88|47.66|47.88|47.66|47.81|47.59|5
1733651850000|2024-12-08 09:57:30|47.87|47.65|47.84|47.62|47.88|47.66|47.84|47.62|9
1733651860000|2024-12-08 09:57:40|47.85|47.63|47.88|47.66|47.91|47.69|47.82|47.6|12
1733651870000|2024-12-08 09:57:50|47.89|47.67|47.87|47.65|47.89|47.67|47.87|47.65|3
1733651880000|2024-12-08 09:58:00|47.86|47.64|47.86|47.64|47.87|47.65|47.86|47.64|3
1733651890000|2024-12-08 09:58:10|47.87|47.65|47.87|47.65|47.89|47.67|47.86|47.64|5
1733651900000|2024-12-08 09:58:20|47.89|47.67|47.91|47.69|47.91|47.69|47.89|47.67|2
1733651920000|2024-12-08 09:58:40|47.9|47.68|47.88|47.66|47.9|47.68|47.88|47.66|3
1733651930000|2024-12-08 09:58:50|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|4
1733651940000|2024-12-08 09:59:00|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733651950000|2024-12-08 09:59:10|47.89|47.67|47.89|47.67|47.9|47.68|47.89|47.67|3
1733651960000|2024-12-08 09:59:20|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1733651980000|2024-12-08 09:59:40|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733652000000|2024-12-08 10:00:00|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733652010000|2024-12-08 10:00:10|47.91|47.69|47.93|47.71|47.93|47.71|47.91|47.69|2
1733652020000|2024-12-08 10:00:20|47.92|47.7|47.9|47.68|47.92|47.7|47.9|47.68|3
1733652030000|2024-12-08 10:00:30|47.91|47.69|47.92|47.7|47.92|47.7|47.9|47.68|6
1733652040000|2024-12-08 10:00:40|47.93|47.71|47.95|47.73|47.95|47.73|47.93|47.71|2
1733652050000|2024-12-08 10:00:50|47.96|47.74|48|47.78|48|47.78|47.96|47.74|4
1733652060000|2024-12-08 10:01:00|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733652070000|2024-12-08 10:01:10|48|47.78|47.96|47.74|48|47.78|47.96|47.74|8
1733652080000|2024-12-08 10:01:20|47.97|47.75|47.97|47.75|47.97|47.75|47.96|47.74|3
1733652090000|2024-12-08 10:01:30|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1733652100000|2024-12-08 10:01:40|47.98|47.76|47.98|47.76|47.98|47.76|47.97|47.75|3
1733652110000|2024-12-08 10:01:50|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|4
1733652130000|2024-12-08 10:02:10|48.03|47.81|48.06|47.84|48.06|47.84|48.03|47.81|3
1733652140000|2024-12-08 10:02:20|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733652150000|2024-12-08 10:02:30|48.08|47.86|48.1|47.88|48.1|47.88|48.08|47.86|3
1733652170000|2024-12-08 10:02:50|48.11|47.89|48.16|47.94|48.17|47.95|48.11|47.89|8
1733652180000|2024-12-08 10:03:00|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733652190000|2024-12-08 10:03:10|48.16|47.94|48.16|47.94|48.16|47.94|48.15|47.93|3
1733652200000|2024-12-08 10:03:20|48.15|47.93|48.12|47.9|48.15|47.93|48.12|47.9|2
1733652210000|2024-12-08 10:03:30|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733652220000|2024-12-08 10:03:40|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733652230000|2024-12-08 10:03:50|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733652240000|2024-12-08 10:04:00|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|4
1733652250000|2024-12-08 10:04:10|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733652260000|2024-12-08 10:04:20|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1733652270000|2024-12-08 10:04:30|48.15|47.93|48.16|47.94|48.17|47.95|48.15|47.93|6
1733652280000|2024-12-08 10:04:40|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733652310000|2024-12-08 10:05:10|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|4
1733652320000|2024-12-08 10:05:20|48.14|47.92|48.13|47.91|48.14|47.92|48.13|47.91|2
1733652330000|2024-12-08 10:05:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733652370000|2024-12-08 10:06:10|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733652380000|2024-12-08 10:06:20|48.14|47.92|48.14|47.92|48.14|47.92|48.13|47.91|3
1733652420000|2024-12-08 10:07:00|48.15|47.93|48.16|47.94|48.17|47.95|48.15|47.93|4
1733652430000|2024-12-08 10:07:10|48.17|47.95|48.15|47.93|48.17|47.95|48.15|47.93|3
1733652440000|2024-12-08 10:07:20|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|2
1733652450000|2024-12-08 10:07:30|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|4
1733652460000|2024-12-08 10:07:40|48.19|47.97|48.17|47.95|48.19|47.97|48.17|47.95|3
1733652470000|2024-12-08 10:07:50|48.18|47.96|48.18|47.96|48.18|47.96|48.17|47.95|3
1733652480000|2024-12-08 10:08:00|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1733652490000|2024-12-08 10:08:10|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733652500000|2024-12-08 10:08:20|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733652510000|2024-12-08 10:08:30|48.22|48|48.22|48|48.22|48|48.22|48|1
1733652520000|2024-12-08 10:08:40|48.23|48.01|48.23|48.01|48.23|48.01|48.22|48|3
1733652530000|2024-12-08 10:08:50|48.22|48|48.23|48.01|48.23|48.01|48.22|48|6
1733652540000|2024-12-08 10:09:00|48.24|48.02|48.23|48.01|48.24|48.02|48.23|48.01|2
1733652550000|2024-12-08 10:09:10|48.22|48|48.22|48|48.22|48|48.22|48|1
1733652580000|2024-12-08 10:09:40|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733652590000|2024-12-08 10:09:50|48.22|48|48.22|48|48.22|48|48.22|48|1
1733652600000|2024-12-08 10:10:00|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733652610000|2024-12-08 10:10:10|48.22|48|48.22|48|48.22|48|48.21|47.99|3
1733652620000|2024-12-08 10:10:20|48.21|47.99|48.22|48|48.22|48|48.21|47.99|4
1733652630000|2024-12-08 10:10:30|48.21|47.99|48.19|47.97|48.21|47.99|48.19|47.97|3
1733652650000|2024-12-08 10:10:50|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1733652660000|2024-12-08 10:11:00|48.2|47.98|48.2|47.98|48.21|47.99|48.2|47.98|3
1733652670000|2024-12-08 10:11:10|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733652680000|2024-12-08 10:11:20|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733652690000|2024-12-08 10:11:30|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733652700000|2024-12-08 10:11:40|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733652710000|2024-12-08 10:11:50|48.24|48.02|48.19|47.97|48.24|48.02|48.19|47.97|2
1733652720000|2024-12-08 10:12:00|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1733652730000|2024-12-08 10:12:10|48.2|47.98|48.2|47.98|48.2|47.98|48.19|47.97|3
1733652740000|2024-12-08 10:12:20|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733652750000|2024-12-08 10:12:30|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733652790000|2024-12-08 10:13:10|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|4
1733652820000|2024-12-08 10:13:40|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733652860000|2024-12-08 10:14:20|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733652870000|2024-12-08 10:14:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733652880000|2024-12-08 10:14:40|48.2|47.98|48.23|48.01|48.23|48.01|48.2|47.98|6
1733652890000|2024-12-08 10:14:50|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733652900000|2024-12-08 10:15:00|48.22|48|48.22|48|48.22|48|48.22|48|1
1733652910000|2024-12-08 10:15:10|48.21|47.99|48.17|47.95|48.21|47.99|48.17|47.95|4
1733652920000|2024-12-08 10:15:20|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733652930000|2024-12-08 10:15:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733652940000|2024-12-08 10:15:40|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733652950000|2024-12-08 10:15:50|48.21|47.99|48.21|47.99|48.21|47.99|48.2|47.98|3
1733652960000|2024-12-08 10:16:00|48.22|48|48.21|47.99|48.22|48|48.2|47.98|8
1733652990000|2024-12-08 10:16:30|48.22|48|48.2|47.98|48.22|48|48.2|47.98|3
1733653000000|2024-12-08 10:16:40|48.19|47.97|48.19|47.97|48.2|47.98|48.19|47.97|3
1733653010000|2024-12-08 10:16:50|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|4
1733653020000|2024-12-08 10:17:00|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1733653030000|2024-12-08 10:17:10|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733653050000|2024-12-08 10:17:30|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733653060000|2024-12-08 10:17:40|48.22|48|48.22|48|48.22|48|48.22|48|1
1733653070000|2024-12-08 10:17:50|48.23|48.01|48.21|47.99|48.23|48.01|48.21|47.99|3
1733653090000|2024-12-08 10:18:10|48.22|48|48.22|48|48.22|48|48.22|48|1
1733653120000|2024-12-08 10:18:40|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733653140000|2024-12-08 10:19:00|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733653150000|2024-12-08 10:19:10|48.18|47.96|48.18|47.96|48.18|47.96|48.18|47.96|1
1733653160000|2024-12-08 10:19:20|48.19|47.97|48.19|47.97|48.2|47.98|48.19|47.97|3
1733653170000|2024-12-08 10:19:30|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1733653180000|2024-12-08 10:19:40|48.2|47.98|48.2|47.98|48.2|47.98|48.19|47.97|3
1733653200000|2024-12-08 10:20:00|48.21|47.99|48.21|47.99|48.22|48|48.2|47.98|5
1733653210000|2024-12-08 10:20:10|48.23|48.01|48.24|48.02|48.24|48.02|48.23|48.01|2
1733653220000|2024-12-08 10:20:20|48.23|48.01|48.21|47.99|48.23|48.01|48.21|47.99|3
1733653250000|2024-12-08 10:20:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733653290000|2024-12-08 10:21:30|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733653310000|2024-12-08 10:21:50|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1733653330000|2024-12-08 10:22:10|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733653340000|2024-12-08 10:22:20|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733653350000|2024-12-08 10:22:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733653360000|2024-12-08 10:22:40|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733653370000|2024-12-08 10:22:50|48.1|47.88|48.09|47.87|48.1|47.88|48.09|47.87|2
1733653390000|2024-12-08 10:23:10|48.1|47.88|48.1|47.88|48.1|47.88|48.09|47.87|3
1733653400000|2024-12-08 10:23:20|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733653420000|2024-12-08 10:23:40|48.1|47.88|48.13|47.91|48.13|47.91|48.1|47.88|4
1733653430000|2024-12-08 10:23:50|48.14|47.92|48.12|47.9|48.15|47.93|48.12|47.9|11
1733653440000|2024-12-08 10:24:00|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733653450000|2024-12-08 10:24:10|48.12|47.9|48.12|47.9|48.12|47.9|48.11|47.89|5
1733653480000|2024-12-08 10:24:40|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|4
1733653490000|2024-12-08 10:24:50|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733653500000|2024-12-08 10:25:00|48.12|47.9|48.12|47.9|48.12|47.9|48.11|47.89|3
1733653510000|2024-12-08 10:25:10|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1733653530000|2024-12-08 10:25:30|48.13|47.91|48.16|47.94|48.16|47.94|48.13|47.91|2
1733653540000|2024-12-08 10:25:40|48.17|47.95|48.18|47.96|48.18|47.96|48.17|47.95|2
1733653550000|2024-12-08 10:25:50|48.17|47.95|48.13|47.91|48.17|47.95|48.13|47.91|4
1733653570000|2024-12-08 10:26:10|48.14|47.92|48.15|47.93|48.15|47.93|48.13|47.91|4
1733653580000|2024-12-08 10:26:20|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733653600000|2024-12-08 10:26:40|48.16|47.94|48.17|47.95|48.17|47.95|48.16|47.94|2
1733653610000|2024-12-08 10:26:50|48.18|47.96|48.18|47.96|48.18|47.96|48.17|47.95|3
1733653620000|2024-12-08 10:27:00|48.17|47.95|48.16|47.94|48.17|47.95|48.16|47.94|2
1733653640000|2024-12-08 10:27:20|48.17|47.95|48.17|47.95|48.17|47.95|48.16|47.94|3
1733653650000|2024-12-08 10:27:30|48.19|47.97|48.19|47.97|48.2|47.98|48.19|47.97|7
1733653680000|2024-12-08 10:28:00|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733653690000|2024-12-08 10:28:10|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733653700000|2024-12-08 10:28:20|48.22|48|48.22|48|48.22|48|48.22|48|1
1733653710000|2024-12-08 10:28:30|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733653730000|2024-12-08 10:28:50|48.23|48.01|48.23|48.01|48.23|48.01|48.23|48.01|1
1733653750000|2024-12-08 10:29:10|48.24|48.02|48.25|48.03|48.25|48.03|48.24|48.02|2
1733653760000|2024-12-08 10:29:20|48.26|48.04|48.26|48.04|48.26|48.04|48.25|48.03|3
1733653770000|2024-12-08 10:29:30|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|4
1733653790000|2024-12-08 10:29:50|48.27|48.05|48.26|48.04|48.27|48.05|48.26|48.04|2
1733653800000|2024-12-08 10:30:00|48.25|48.03|48.24|48.02|48.25|48.03|48.24|48.02|2
1733653900000|2024-12-08 10:31:40|48.26|48.04|48.26|48.04|48.26|48.04|48.26|48.04|1
1733653910000|2024-12-08 10:31:50|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733653920000|2024-12-08 10:32:00|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733653930000|2024-12-08 10:32:10|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1733653940000|2024-12-08 10:32:20|48.28|48.06|48.28|48.06|48.28|48.06|48.27|48.05|3
1733653950000|2024-12-08 10:32:30|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1733653960000|2024-12-08 10:32:40|48.32|48.1|48.34|48.12|48.34|48.12|48.32|48.1|2
1733653970000|2024-12-08 10:32:50|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733653980000|2024-12-08 10:33:00|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1733654000000|2024-12-08 10:33:20|48.34|48.12|48.34|48.12|48.35|48.13|48.33|48.11|5
1733654010000|2024-12-08 10:33:30|48.37|48.15|48.37|48.15|48.38|48.16|48.37|48.15|3
1733654020000|2024-12-08 10:33:40|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733654030000|2024-12-08 10:33:50|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|2
1733654040000|2024-12-08 10:34:00|48.35|48.13|48.35|48.13|48.35|48.13|48.34|48.12|3
1733654050000|2024-12-08 10:34:10|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733654060000|2024-12-08 10:34:20|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733654070000|2024-12-08 10:34:30|48.37|48.15|48.39|48.17|48.39|48.17|48.37|48.15|3
1733654090000|2024-12-08 10:34:50|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733654100000|2024-12-08 10:35:00|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733654110000|2024-12-08 10:35:10|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733654120000|2024-12-08 10:35:20|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|4
1733654130000|2024-12-08 10:35:30|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733654150000|2024-12-08 10:35:50|48.38|48.16|48.37|48.15|48.38|48.16|48.37|48.15|2
1733654160000|2024-12-08 10:36:00|48.39|48.17|48.39|48.17|48.39|48.17|48.38|48.16|3
1733654170000|2024-12-08 10:36:10|48.38|48.16|48.38|48.16|48.39|48.17|48.38|48.16|3
1733654180000|2024-12-08 10:36:20|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|4
1733654190000|2024-12-08 10:36:30|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733654220000|2024-12-08 10:37:00|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733654240000|2024-12-08 10:37:20|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733654270000|2024-12-08 10:37:50|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733654280000|2024-12-08 10:38:00|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733654350000|2024-12-08 10:39:10|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|4
1733654370000|2024-12-08 10:39:30|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733654380000|2024-12-08 10:39:40|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733654390000|2024-12-08 10:39:50|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733654400000|2024-12-08 10:40:00|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733654420000|2024-12-08 10:40:20|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733654430000|2024-12-08 10:40:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733654440000|2024-12-08 10:40:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733654450000|2024-12-08 10:40:50|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733654480000|2024-12-08 10:41:20|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1733654610000|2024-12-08 10:43:30|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733654680000|2024-12-08 10:44:40|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1733654690000|2024-12-08 10:44:50|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733654710000|2024-12-08 10:45:10|48.42|48.2|48.42|48.2|48.42|48.2|48.41|48.19|5
1733654780000|2024-12-08 10:46:20|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733654800000|2024-12-08 10:46:40|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733654820000|2024-12-08 10:47:00|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733654850000|2024-12-08 10:47:30|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|2
1733654880000|2024-12-08 10:48:00|48.4|48.18|48.41|48.19|48.41|48.19|48.4|48.18|4
1733654890000|2024-12-08 10:48:10|48.4|48.18|48.4|48.18|48.41|48.19|48.4|48.18|3
1733654940000|2024-12-08 10:49:00|48.42|48.2|48.41|48.19|48.42|48.2|48.4|48.18|4
1733654950000|2024-12-08 10:49:10|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733654960000|2024-12-08 10:49:20|48.41|48.19|48.41|48.19|48.41|48.19|48.4|48.18|3
1733654970000|2024-12-08 10:49:30|48.4|48.18|48.4|48.18|48.41|48.19|48.4|48.18|3
1733654990000|2024-12-08 10:49:50|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733655010000|2024-12-08 10:50:10|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733655040000|2024-12-08 10:50:40|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733655070000|2024-12-08 10:51:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733655090000|2024-12-08 10:51:30|48.38|48.16|48.38|48.16|48.39|48.17|48.38|48.16|3
1733655100000|2024-12-08 10:51:40|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733655110000|2024-12-08 10:51:50|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733655130000|2024-12-08 10:52:10|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733655140000|2024-12-08 10:52:20|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733655160000|2024-12-08 10:52:40|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|2
1733655310000|2024-12-08 10:55:10|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|4
1733655330000|2024-12-08 10:55:30|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733655340000|2024-12-08 10:55:40|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|2
1733655350000|2024-12-08 10:55:50|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733655370000|2024-12-08 10:56:10|48.34|48.12|48.35|48.13|48.35|48.13|48.34|48.12|2
1733655390000|2024-12-08 10:56:30|48.34|48.12|48.34|48.12|48.35|48.13|48.34|48.12|5
1733655430000|2024-12-08 10:57:10|48.35|48.13|48.35|48.13|48.35|48.13|48.34|48.12|5
1733655440000|2024-12-08 10:57:20|48.36|48.14|48.38|48.16|48.38|48.16|48.36|48.14|3
1733655450000|2024-12-08 10:57:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733655460000|2024-12-08 10:57:40|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733655470000|2024-12-08 10:57:50|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|4
1733655480000|2024-12-08 10:58:00|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733655490000|2024-12-08 10:58:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733655500000|2024-12-08 10:58:20|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733655510000|2024-12-08 10:58:30|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|4
1733655520000|2024-12-08 10:58:40|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733655530000|2024-12-08 10:58:50|48.37|48.15|48.35|48.13|48.37|48.15|48.35|48.13|3
1733655540000|2024-12-08 10:59:00|48.36|48.14|48.37|48.15|48.37|48.15|48.36|48.14|2
1733655610000|2024-12-08 11:00:10|48.36|48.14|48.36|48.14|48.37|48.15|48.36|48.14|3
1733655620000|2024-12-08 11:00:20|48.37|48.15|48.37|48.15|48.37|48.15|48.36|48.14|3
1733655630000|2024-12-08 11:00:30|48.38|48.16|48.38|48.16|48.38|48.16|48.37|48.15|3
1733655640000|2024-12-08 11:00:40|48.37|48.15|48.37|48.15|48.38|48.16|48.37|48.15|5
1733655690000|2024-12-08 11:01:30|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733655720000|2024-12-08 11:02:00|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733655730000|2024-12-08 11:02:10|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733655750000|2024-12-08 11:02:30|48.41|48.19|48.4|48.18|48.42|48.2|48.4|48.18|4
1733655780000|2024-12-08 11:03:00|48.42|48.2|48.4|48.18|48.42|48.2|48.4|48.18|5
1733655790000|2024-12-08 11:03:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733655800000|2024-12-08 11:03:20|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733655810000|2024-12-08 11:03:30|48.37|48.15|48.37|48.15|48.38|48.16|48.37|48.15|5
1733655830000|2024-12-08 11:03:50|48.35|48.13|48.34|48.12|48.35|48.13|48.34|48.12|2
1733655840000|2024-12-08 11:04:00|48.33|48.11|48.33|48.11|48.34|48.12|48.33|48.11|3
1733655850000|2024-12-08 11:04:10|48.34|48.12|48.35|48.13|48.36|48.14|48.34|48.12|3
1733655860000|2024-12-08 11:04:20|48.36|48.14|48.34|48.12|48.36|48.14|48.34|48.12|3
1733655870000|2024-12-08 11:04:30|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733655880000|2024-12-08 11:04:40|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1733655890000|2024-12-08 11:04:50|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|2
1733655900000|2024-12-08 11:05:00|48.34|48.12|48.36|48.14|48.36|48.14|48.34|48.12|2
1733655910000|2024-12-08 11:05:10|48.35|48.13|48.36|48.14|48.38|48.16|48.35|48.13|5
1733655920000|2024-12-08 11:05:20|48.37|48.15|48.36|48.14|48.37|48.15|48.36|48.14|2
1733655950000|2024-12-08 11:05:50|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|2
1733655960000|2024-12-08 11:06:00|48.37|48.15|48.37|48.15|48.37|48.15|48.36|48.14|3
1733655970000|2024-12-08 11:06:10|48.39|48.17|48.38|48.16|48.39|48.17|48.38|48.16|2
1733655980000|2024-12-08 11:06:20|48.39|48.17|48.41|48.19|48.41|48.19|48.39|48.17|2
1733656000000|2024-12-08 11:06:40|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733656010000|2024-12-08 11:06:50|48.41|48.19|48.41|48.19|48.41|48.19|48.41|48.19|1
1733656020000|2024-12-08 11:07:00|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733656030000|2024-12-08 11:07:10|48.41|48.19|48.41|48.19|48.41|48.19|48.4|48.18|3
1733656040000|2024-12-08 11:07:20|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|2
1733656060000|2024-12-08 11:07:40|48.42|48.2|48.41|48.19|48.42|48.2|48.41|48.19|2
1733656070000|2024-12-08 11:07:50|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733656080000|2024-12-08 11:08:00|48.39|48.17|48.38|48.16|48.4|48.18|48.38|48.16|5
1733656090000|2024-12-08 11:08:10|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733656100000|2024-12-08 11:08:20|48.38|48.16|48.38|48.16|48.39|48.17|48.38|48.16|3
1733656110000|2024-12-08 11:08:30|48.37|48.15|48.37|48.15|48.37|48.15|48.37|48.15|1
1733656130000|2024-12-08 11:08:50|48.36|48.14|48.36|48.14|48.37|48.15|48.36|48.14|3
1733656140000|2024-12-08 11:09:00|48.37|48.15|48.35|48.13|48.37|48.15|48.35|48.13|3
1733656150000|2024-12-08 11:09:10|48.36|48.14|48.35|48.13|48.36|48.14|48.35|48.13|6
1733656160000|2024-12-08 11:09:20|48.36|48.14|48.37|48.15|48.38|48.16|48.36|48.14|4
1733656170000|2024-12-08 11:09:30|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733656180000|2024-12-08 11:09:40|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733656190000|2024-12-08 11:09:50|48.42|48.2|48.42|48.2|48.42|48.2|48.42|48.2|1
1733656200000|2024-12-08 11:10:00|48.41|48.19|48.42|48.2|48.42|48.2|48.41|48.19|2
1733656210000|2024-12-08 11:10:10|48.43|48.21|48.47|48.25|48.47|48.25|48.43|48.21|2
1733656220000|2024-12-08 11:10:20|48.48|48.26|48.48|48.26|48.48|48.26|48.47|48.25|5
1733656230000|2024-12-08 11:10:30|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733656240000|2024-12-08 11:10:40|48.5|48.28|48.5|48.28|48.5|48.28|48.5|48.28|1
1733656270000|2024-12-08 11:11:10|48.51|48.29|48.51|48.29|48.51|48.29|48.51|48.29|1
1733656290000|2024-12-08 11:11:30|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1733656370000|2024-12-08 11:12:50|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733656380000|2024-12-08 11:13:00|48.56|48.34|48.56|48.34|48.58|48.36|48.56|48.34|3
1733656400000|2024-12-08 11:13:20|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733656410000|2024-12-08 11:13:30|48.6|48.38|48.6|48.38|48.6|48.38|48.59|48.37|3
1733656420000|2024-12-08 11:13:40|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|2
1733656430000|2024-12-08 11:13:50|48.59|48.37|48.58|48.36|48.59|48.37|48.58|48.36|2
1733656450000|2024-12-08 11:14:10|48.57|48.35|48.57|48.35|48.57|48.35|48.56|48.34|5
1733656460000|2024-12-08 11:14:20|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733656490000|2024-12-08 11:14:50|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733656510000|2024-12-08 11:15:10|48.56|48.34|48.56|48.34|48.57|48.35|48.56|48.34|3
1733656570000|2024-12-08 11:16:10|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733656580000|2024-12-08 11:16:20|48.55|48.33|48.54|48.32|48.55|48.33|48.54|48.32|2
1733656600000|2024-12-08 11:16:40|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|4
1733656610000|2024-12-08 11:16:50|48.53|48.31|48.52|48.3|48.53|48.31|48.52|48.3|2
1733656620000|2024-12-08 11:17:00|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733656630000|2024-12-08 11:17:10|48.55|48.33|48.53|48.31|48.55|48.33|48.53|48.31|2
1733656640000|2024-12-08 11:17:20|48.56|48.34|48.59|48.37|48.59|48.37|48.56|48.34|4
1733656650000|2024-12-08 11:17:30|48.6|48.38|48.6|48.38|48.6|48.38|48.6|48.38|1
1733656690000|2024-12-08 11:18:10|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733656900000|2024-12-08 11:21:40|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1733656920000|2024-12-08 11:22:00|48.63|48.41|48.63|48.41|48.63|48.41|48.63|48.41|1
1733656930000|2024-12-08 11:22:10|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|4
1733656940000|2024-12-08 11:22:20|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733656950000|2024-12-08 11:22:30|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733656970000|2024-12-08 11:22:50|48.66|48.44|48.7|48.48|48.7|48.48|48.66|48.44|4
1733656980000|2024-12-08 11:23:00|48.71|48.49|48.73|48.51|48.73|48.51|48.7|48.48|5
1733656990000|2024-12-08 11:23:10|48.75|48.53|48.73|48.51|48.75|48.53|48.73|48.51|3
1733657010000|2024-12-08 11:23:30|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733657080000|2024-12-08 11:24:40|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733657090000|2024-12-08 11:24:50|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733657140000|2024-12-08 11:25:40|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733657160000|2024-12-08 11:26:00|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733657170000|2024-12-08 11:26:10|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733657180000|2024-12-08 11:26:20|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733657190000|2024-12-08 11:26:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733657220000|2024-12-08 11:27:00|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|3
1733657230000|2024-12-08 11:27:10|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733657240000|2024-12-08 11:27:20|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1733657250000|2024-12-08 11:27:30|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733657260000|2024-12-08 11:27:40|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733657290000|2024-12-08 11:28:10|48.82|48.6|48.82|48.6|48.83|48.61|48.82|48.6|3
1733657300000|2024-12-08 11:28:20|48.83|48.61|48.83|48.61|48.84|48.62|48.82|48.6|5
1733657310000|2024-12-08 11:28:30|48.82|48.6|48.84|48.62|48.84|48.62|48.82|48.6|5
1733657320000|2024-12-08 11:28:40|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733657330000|2024-12-08 11:28:50|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733657340000|2024-12-08 11:29:00|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|3
1733657350000|2024-12-08 11:29:10|48.84|48.62|48.84|48.62|48.84|48.62|48.82|48.6|5
1733657360000|2024-12-08 11:29:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733657400000|2024-12-08 11:30:00|48.84|48.62|48.83|48.61|48.85|48.63|48.83|48.61|4
1733657410000|2024-12-08 11:30:10|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|4
1733657430000|2024-12-08 11:30:30|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733657450000|2024-12-08 11:30:50|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733657470000|2024-12-08 11:31:10|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733657480000|2024-12-08 11:31:20|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|4
1733657500000|2024-12-08 11:31:40|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|4
1733657510000|2024-12-08 11:31:50|48.87|48.65|48.86|48.64|48.87|48.65|48.86|48.64|4
1733657520000|2024-12-08 11:32:00|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733657600000|2024-12-08 11:33:20|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733657620000|2024-12-08 11:33:40|48.89|48.67|48.91|48.69|48.91|48.69|48.89|48.67|5
1733657630000|2024-12-08 11:33:50|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733657640000|2024-12-08 11:34:00|48.93|48.71|48.98|48.76|48.98|48.76|48.93|48.71|6
1733657650000|2024-12-08 11:34:10|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733657660000|2024-12-08 11:34:20|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733657670000|2024-12-08 11:34:30|48.98|48.76|48.98|48.76|48.99|48.77|48.97|48.75|5
1733657680000|2024-12-08 11:34:40|48.99|48.77|48.99|48.77|49|48.78|48.99|48.77|3
1733657700000|2024-12-08 11:35:00|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1733657710000|2024-12-08 11:35:10|49|48.78|49|48.78|49|48.78|49|48.78|1
1733657740000|2024-12-08 11:35:40|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733657750000|2024-12-08 11:35:50|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733657810000|2024-12-08 11:36:50|49.06|48.84|49.09|48.87|49.09|48.87|49.06|48.84|2
1733657840000|2024-12-08 11:37:20|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733657860000|2024-12-08 11:37:40|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|4
1733657870000|2024-12-08 11:37:50|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733657880000|2024-12-08 11:38:00|49.09|48.87|49.09|48.87|49.09|48.87|49.08|48.86|3
1733657890000|2024-12-08 11:38:10|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733657900000|2024-12-08 11:38:20|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733657910000|2024-12-08 11:38:30|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733657920000|2024-12-08 11:38:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733657970000|2024-12-08 11:39:30|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733657980000|2024-12-08 11:39:40|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|3
1733657990000|2024-12-08 11:39:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733658000000|2024-12-08 11:40:00|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733658010000|2024-12-08 11:40:10|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733658030000|2024-12-08 11:40:30|49.22|49|49.25|49.03|49.25|49.03|49.22|49|3
1733658050000|2024-12-08 11:40:50|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733658080000|2024-12-08 11:41:20|49.26|49.04|49.23|49.01|49.26|49.04|49.23|49.01|4
1733658090000|2024-12-08 11:41:30|49.21|48.99|49.24|49.02|49.24|49.02|49.21|48.99|3
1733658100000|2024-12-08 11:41:40|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733658110000|2024-12-08 11:41:50|49.26|49.04|49.26|49.04|49.26|49.04|49.25|49.03|3
1733658120000|2024-12-08 11:42:00|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|3
1733658160000|2024-12-08 11:42:40|49.28|49.06|49.28|49.06|49.29|49.07|49.28|49.06|5
1733658170000|2024-12-08 11:42:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733658220000|2024-12-08 11:43:40|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733658230000|2024-12-08 11:43:50|49.27|49.05|49.28|49.06|49.28|49.06|49.27|49.05|2
1733658240000|2024-12-08 11:44:00|49.27|49.05|49.29|49.07|49.29|49.07|49.27|49.05|3
1733658290000|2024-12-08 11:44:50|49.28|49.06|49.27|49.05|49.28|49.06|49.26|49.04|4
1733658300000|2024-12-08 11:45:00|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733658310000|2024-12-08 11:45:10|49.25|49.03|49.21|48.99|49.25|49.03|49.21|48.99|5
1733658320000|2024-12-08 11:45:20|49.2|48.98|49.2|48.98|49.21|48.99|49.2|48.98|3
1733658330000|2024-12-08 11:45:30|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733658350000|2024-12-08 11:45:50|49.2|48.98|49.2|48.98|49.21|48.99|49.2|48.98|3
1733658360000|2024-12-08 11:46:00|49.21|48.99|49.21|48.99|49.21|48.99|49.2|48.98|5
1733658370000|2024-12-08 11:46:10|49.22|49|49.23|49.01|49.23|49.01|49.22|49|2
1733658380000|2024-12-08 11:46:20|49.22|49|49.2|48.98|49.22|49|49.2|48.98|3
1733658390000|2024-12-08 11:46:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733658410000|2024-12-08 11:46:50|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733658420000|2024-12-08 11:47:00|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733658430000|2024-12-08 11:47:10|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733658440000|2024-12-08 11:47:20|49.22|49|49.22|49|49.22|49|49.21|48.99|3
1733658450000|2024-12-08 11:47:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733658460000|2024-12-08 11:47:40|49.24|49.02|49.24|49.02|49.24|49.02|49.23|49.01|3
1733658470000|2024-12-08 11:47:50|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733658480000|2024-12-08 11:48:00|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733658490000|2024-12-08 11:48:10|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1733658500000|2024-12-08 11:48:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733658510000|2024-12-08 11:48:30|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733658520000|2024-12-08 11:48:40|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733658540000|2024-12-08 11:49:00|49.22|49|49.22|49|49.22|49|49.22|49|1
1733658550000|2024-12-08 11:49:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733658560000|2024-12-08 11:49:20|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733658570000|2024-12-08 11:49:30|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733658580000|2024-12-08 11:49:40|49.26|49.04|49.29|49.07|49.29|49.07|49.26|49.04|4
1733658590000|2024-12-08 11:49:50|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733658610000|2024-12-08 11:50:10|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733658620000|2024-12-08 11:50:20|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733658630000|2024-12-08 11:50:30|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733658640000|2024-12-08 11:50:40|49.36|49.14|49.35|49.13|49.37|49.15|49.35|49.13|4
1733658650000|2024-12-08 11:50:50|49.36|49.14|49.38|49.16|49.38|49.16|49.36|49.14|3
1733658660000|2024-12-08 11:51:00|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733658670000|2024-12-08 11:51:10|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733658680000|2024-12-08 11:51:20|49.35|49.13|49.32|49.1|49.35|49.13|49.31|49.09|5
1733658690000|2024-12-08 11:51:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733658700000|2024-12-08 11:51:40|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733658710000|2024-12-08 11:51:50|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733658720000|2024-12-08 11:52:00|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733658730000|2024-12-08 11:52:10|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733658750000|2024-12-08 11:52:30|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|6
1733658760000|2024-12-08 11:52:40|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733658770000|2024-12-08 11:52:50|49.46|49.24|49.49|49.27|49.49|49.27|49.46|49.24|6
1733658780000|2024-12-08 11:53:00|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733658790000|2024-12-08 11:53:10|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733658800000|2024-12-08 11:53:20|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|4
1733658810000|2024-12-08 11:53:30|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733658820000|2024-12-08 11:53:40|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733658840000|2024-12-08 11:54:00|49.57|49.35|49.56|49.34|49.58|49.36|49.56|49.34|3
1733658850000|2024-12-08 11:54:10|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733658860000|2024-12-08 11:54:20|49.57|49.35|49.56|49.34|49.57|49.35|49.56|49.34|4
1733658870000|2024-12-08 11:54:30|49.53|49.31|49.49|49.27|49.53|49.31|49.49|49.27|5
1733658880000|2024-12-08 11:54:40|49.5|49.28|49.5|49.28|49.5|49.28|49.49|49.27|5
1733658910000|2024-12-08 11:55:10|49.47|49.25|49.49|49.27|49.49|49.27|49.47|49.25|5
1733658920000|2024-12-08 11:55:20|49.5|49.28|49.5|49.28|49.5|49.28|49.49|49.27|3
1733658930000|2024-12-08 11:55:30|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733658940000|2024-12-08 11:55:40|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733658960000|2024-12-08 11:56:00|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733658970000|2024-12-08 11:56:10|49.54|49.32|49.56|49.34|49.56|49.34|49.54|49.32|3
1733658980000|2024-12-08 11:56:20|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733659050000|2024-12-08 11:57:30|49.57|49.35|49.55|49.33|49.57|49.35|49.54|49.32|4
1733659060000|2024-12-08 11:57:40|49.56|49.34|49.58|49.36|49.58|49.36|49.56|49.34|3
1733659080000|2024-12-08 11:58:00|49.56|49.34|49.57|49.35|49.58|49.36|49.56|49.34|4
1733659090000|2024-12-08 11:58:10|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733659100000|2024-12-08 11:58:20|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733659110000|2024-12-08 11:58:30|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733659120000|2024-12-08 11:58:40|49.55|49.33|49.55|49.33|49.55|49.33|49.54|49.32|3
1733659140000|2024-12-08 11:59:00|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733659150000|2024-12-08 11:59:10|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733659190000|2024-12-08 11:59:50|49.61|49.39|49.62|49.4|49.62|49.4|49.61|49.39|2
1733659200000|2024-12-08 12:00:00|49.63|49.41|49.64|49.42|49.64|49.42|49.63|49.41|4
1733659210000|2024-12-08 12:00:10|49.63|49.41|49.62|49.4|49.63|49.41|49.59|49.37|6
1733659220000|2024-12-08 12:00:20|49.61|49.39|49.61|49.39|49.62|49.4|49.61|49.39|3
1733659230000|2024-12-08 12:00:30|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733659240000|2024-12-08 12:00:40|49.59|49.37|49.54|49.32|49.59|49.37|49.54|49.32|4
1733659250000|2024-12-08 12:00:50|49.53|49.31|49.52|49.3|49.53|49.31|49.49|49.27|4
1733659260000|2024-12-08 12:01:00|49.49|49.27|49.42|49.2|49.49|49.27|49.42|49.2|6
1733659270000|2024-12-08 12:01:10|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733659290000|2024-12-08 12:01:30|49.41|49.19|49.38|49.16|49.41|49.19|49.38|49.16|3
1733659300000|2024-12-08 12:01:40|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1733659310000|2024-12-08 12:01:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733659320000|2024-12-08 12:02:00|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733659330000|2024-12-08 12:02:10|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733659340000|2024-12-08 12:02:20|49.37|49.15|49.4|49.18|49.41|49.19|49.37|49.15|6
1733659350000|2024-12-08 12:02:30|49.41|49.19|49.39|49.17|49.41|49.19|49.39|49.17|5
1733659360000|2024-12-08 12:02:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733659370000|2024-12-08 12:02:50|49.39|49.17|49.39|49.17|49.4|49.18|49.39|49.17|3
1733659380000|2024-12-08 12:03:00|49.4|49.18|49.4|49.18|49.4|49.18|49.39|49.17|3
1733659390000|2024-12-08 12:03:10|49.39|49.17|49.37|49.15|49.39|49.17|49.37|49.15|3
1733659400000|2024-12-08 12:03:20|49.36|49.14|49.33|49.11|49.36|49.14|49.33|49.11|4
1733659410000|2024-12-08 12:03:30|49.32|49.1|49.23|49.01|49.32|49.1|49.23|49.01|8
1733659420000|2024-12-08 12:03:40|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733659430000|2024-12-08 12:03:50|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733659440000|2024-12-08 12:04:00|49.21|48.99|49.17|48.95|49.21|48.99|49.16|48.94|6
1733659450000|2024-12-08 12:04:10|49.2|48.98|49.16|48.94|49.2|48.98|49.16|48.94|4
1733659460000|2024-12-08 12:04:20|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733659470000|2024-12-08 12:04:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733659490000|2024-12-08 12:04:50|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733659500000|2024-12-08 12:05:00|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|3
1733659510000|2024-12-08 12:05:10|49.1|48.88|49.09|48.87|49.1|48.88|49.07|48.85|6
1733659520000|2024-12-08 12:05:20|49.13|48.91|49.15|48.93|49.15|48.93|49.1|48.88|4
1733659530000|2024-12-08 12:05:30|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733659540000|2024-12-08 12:05:40|49.15|48.93|49.12|48.9|49.15|48.93|49.12|48.9|4
1733659550000|2024-12-08 12:05:50|49.11|48.89|49.09|48.87|49.11|48.89|49.08|48.86|7
1733659560000|2024-12-08 12:06:00|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733659570000|2024-12-08 12:06:10|49.07|48.85|49.08|48.86|49.09|48.87|49.07|48.85|4
1733659580000|2024-12-08 12:06:20|49.1|48.88|49.1|48.88|49.12|48.9|49.1|48.88|4
1733659590000|2024-12-08 12:06:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733659600000|2024-12-08 12:06:40|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733659610000|2024-12-08 12:06:50|49.1|48.88|49.11|48.89|49.11|48.89|49.09|48.87|4
1733659620000|2024-12-08 12:07:00|49.12|48.9|49.12|48.9|49.12|48.9|49.11|48.89|3
1733659630000|2024-12-08 12:07:10|49.13|48.91|49.13|48.91|49.14|48.92|49.13|48.91|7
1733659640000|2024-12-08 12:07:20|49.15|48.93|49.36|49.14|49.38|49.16|49.15|48.93|9
1733659650000|2024-12-08 12:07:30|49.37|49.15|49.41|49.19|49.42|49.2|49.37|49.15|6
1733659660000|2024-12-08 12:07:40|49.39|49.17|49.39|49.17|49.41|49.19|49.39|49.17|8
1733659670000|2024-12-08 12:07:50|49.4|49.18|49.36|49.14|49.4|49.18|49.36|49.14|7
1733659680000|2024-12-08 12:08:00|49.35|49.13|49.31|49.09|49.35|49.13|49.31|49.09|4
1733659690000|2024-12-08 12:08:10|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733659700000|2024-12-08 12:08:20|49.32|49.1|49.32|49.1|49.32|49.1|49.31|49.09|3
1733659710000|2024-12-08 12:08:30|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1733659720000|2024-12-08 12:08:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733659740000|2024-12-08 12:09:00|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733659750000|2024-12-08 12:09:10|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733659760000|2024-12-08 12:09:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733659770000|2024-12-08 12:09:30|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733659780000|2024-12-08 12:09:40|49.25|49.03|49.21|48.99|49.25|49.03|49.21|48.99|3
1733659800000|2024-12-08 12:10:00|49.18|48.96|49.19|48.97|49.19|48.97|49.17|48.95|4
1733659810000|2024-12-08 12:10:10|49.21|48.99|49.23|49.01|49.23|49.01|49.21|48.99|3
1733659820000|2024-12-08 12:10:20|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1733659830000|2024-12-08 12:10:30|49.23|49.01|49.23|49.01|49.23|49.01|49.22|49|3
1733659840000|2024-12-08 12:10:40|49.22|49|49.19|48.97|49.22|49|49.19|48.97|2
1733659850000|2024-12-08 12:10:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733659860000|2024-12-08 12:11:00|49.17|48.95|49.17|48.95|49.18|48.96|49.17|48.95|3
1733659870000|2024-12-08 12:11:10|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|6
1733659920000|2024-12-08 12:12:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733659930000|2024-12-08 12:12:10|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733659940000|2024-12-08 12:12:20|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733659950000|2024-12-08 12:12:30|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|3
1733659960000|2024-12-08 12:12:40|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|3
1733659970000|2024-12-08 12:12:50|49.17|48.95|49.18|48.96|49.18|48.96|49.16|48.94|4
1733659980000|2024-12-08 12:13:00|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|3
1733659990000|2024-12-08 12:13:10|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733660000000|2024-12-08 12:13:20|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|3
1733660070000|2024-12-08 12:14:30|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733660090000|2024-12-08 12:14:50|49.08|48.86|49.06|48.84|49.08|48.86|49.06|48.84|3
1733660130000|2024-12-08 12:15:30|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733660140000|2024-12-08 12:15:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733660150000|2024-12-08 12:15:50|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1733660160000|2024-12-08 12:16:00|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733660190000|2024-12-08 12:16:30|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733660210000|2024-12-08 12:16:50|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733660220000|2024-12-08 12:17:00|49.04|48.82|49.02|48.8|49.04|48.82|49.02|48.8|5
1733660230000|2024-12-08 12:17:10|49.03|48.81|49.05|48.83|49.05|48.83|49.03|48.81|3
1733660240000|2024-12-08 12:17:20|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733660250000|2024-12-08 12:17:30|49.08|48.86|49.1|48.88|49.1|48.88|49.08|48.86|3
1733660260000|2024-12-08 12:17:40|49.09|48.87|49.07|48.85|49.09|48.87|49.07|48.85|5
1733660300000|2024-12-08 12:18:20|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|4
1733660310000|2024-12-08 12:18:30|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733660340000|2024-12-08 12:19:00|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733660350000|2024-12-08 12:19:10|49.05|48.83|49.05|48.83|49.06|48.84|49.05|48.83|3
1733660360000|2024-12-08 12:19:20|49.07|48.85|49.09|48.87|49.09|48.87|49.07|48.85|5
1733660380000|2024-12-08 12:19:40|49.08|48.86|49.07|48.85|49.09|48.87|49.07|48.85|6
1733660390000|2024-12-08 12:19:50|49.06|48.84|49.03|48.81|49.06|48.84|49.03|48.81|4
1733660400000|2024-12-08 12:20:00|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733660420000|2024-12-08 12:20:20|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733660440000|2024-12-08 12:20:40|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733660470000|2024-12-08 12:21:10|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733660480000|2024-12-08 12:21:20|48.99|48.77|48.96|48.74|48.99|48.77|48.96|48.74|6
1733660490000|2024-12-08 12:21:30|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733660520000|2024-12-08 12:22:00|48.93|48.71|48.93|48.71|48.94|48.72|48.93|48.71|3
1733660540000|2024-12-08 12:22:20|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1733660550000|2024-12-08 12:22:30|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733660560000|2024-12-08 12:22:40|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733660600000|2024-12-08 12:23:20|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733660610000|2024-12-08 12:23:30|48.94|48.72|48.94|48.72|48.95|48.73|48.94|48.72|3
1733660620000|2024-12-08 12:23:40|48.95|48.73|48.96|48.74|48.96|48.74|48.94|48.72|6
1733660630000|2024-12-08 12:23:50|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733660640000|2024-12-08 12:24:00|48.98|48.76|48.98|48.76|48.98|48.76|48.97|48.75|3
1733660660000|2024-12-08 12:24:20|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733660670000|2024-12-08 12:24:30|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733660680000|2024-12-08 12:24:40|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733660700000|2024-12-08 12:25:00|49.04|48.82|49.05|48.83|49.07|48.85|49.04|48.82|5
1733660710000|2024-12-08 12:25:10|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733660720000|2024-12-08 12:25:20|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733660730000|2024-12-08 12:25:30|49.08|48.86|49.11|48.89|49.11|48.89|49.08|48.86|4
1733660740000|2024-12-08 12:25:40|49.12|48.9|49.1|48.88|49.12|48.9|49.1|48.88|3
1733660750000|2024-12-08 12:25:50|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733660760000|2024-12-08 12:26:00|49.09|48.87|49.08|48.86|49.09|48.87|49.07|48.85|4
1733660770000|2024-12-08 12:26:10|49.09|48.87|49.09|48.87|49.11|48.89|49.09|48.87|3
1733660780000|2024-12-08 12:26:20|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733660790000|2024-12-08 12:26:30|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|3
1733660800000|2024-12-08 12:26:40|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|2
1733660810000|2024-12-08 12:26:50|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1733660820000|2024-12-08 12:27:00|49.07|48.85|49.07|48.85|49.08|48.86|49.06|48.84|5
1733660830000|2024-12-08 12:27:10|49.08|48.86|49.1|48.88|49.1|48.88|49.07|48.85|3
1733660840000|2024-12-08 12:27:20|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733660850000|2024-12-08 12:27:30|49.1|48.88|49.11|48.89|49.11|48.89|49.08|48.86|6
1733660860000|2024-12-08 12:27:40|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|3
1733660870000|2024-12-08 12:27:50|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733660880000|2024-12-08 12:28:00|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733660900000|2024-12-08 12:28:20|49.08|48.86|49.08|48.86|49.08|48.86|49.07|48.85|5
1733660910000|2024-12-08 12:28:30|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1733660920000|2024-12-08 12:28:40|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733660930000|2024-12-08 12:28:50|49.08|48.86|49.08|48.86|49.08|48.86|49.07|48.85|3
1733660950000|2024-12-08 12:29:10|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733660960000|2024-12-08 12:29:20|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733660970000|2024-12-08 12:29:30|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733660990000|2024-12-08 12:29:50|49.1|48.88|49.1|48.88|49.11|48.89|49.1|48.88|3
1733661000000|2024-12-08 12:30:00|49.11|48.89|49.08|48.86|49.11|48.89|49.08|48.86|4
1733661010000|2024-12-08 12:30:10|49.07|48.85|49.04|48.82|49.07|48.85|49.04|48.82|4
1733661030000|2024-12-08 12:30:30|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733661040000|2024-12-08 12:30:40|49.05|48.83|49.04|48.82|49.05|48.83|49.03|48.81|6
1733661050000|2024-12-08 12:30:50|49.03|48.81|49.03|48.81|49.04|48.82|49.03|48.81|5
1733661070000|2024-12-08 12:31:10|49.02|48.8|49.03|48.81|49.03|48.81|49.02|48.8|2
1733661080000|2024-12-08 12:31:20|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733661090000|2024-12-08 12:31:30|49.04|48.82|49.06|48.84|49.06|48.84|49.04|48.82|3
1733661100000|2024-12-08 12:31:40|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|2
1733661110000|2024-12-08 12:31:50|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733661120000|2024-12-08 12:32:00|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733661130000|2024-12-08 12:32:10|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733661150000|2024-12-08 12:32:30|49.05|48.83|49.06|48.84|49.06|48.84|49.05|48.83|2
1733661160000|2024-12-08 12:32:40|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733661170000|2024-12-08 12:32:50|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733661180000|2024-12-08 12:33:00|49.09|48.87|49.07|48.85|49.1|48.88|49.07|48.85|5
1733661190000|2024-12-08 12:33:10|49.08|48.86|49.08|48.86|49.09|48.87|49.07|48.85|5
1733661200000|2024-12-08 12:33:20|49.09|48.87|49.13|48.91|49.13|48.91|49.09|48.87|4
1733661210000|2024-12-08 12:33:30|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|3
1733661220000|2024-12-08 12:33:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733661230000|2024-12-08 12:33:50|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|4
1733661240000|2024-12-08 12:34:00|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733661250000|2024-12-08 12:34:10|49.09|48.87|49.09|48.87|49.09|48.87|49.08|48.86|3
1733661260000|2024-12-08 12:34:20|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733661270000|2024-12-08 12:34:30|49.1|48.88|49.11|48.89|49.12|48.9|49.1|48.88|4
1733661280000|2024-12-08 12:34:40|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733661290000|2024-12-08 12:34:50|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733661300000|2024-12-08 12:35:00|49.07|48.85|49.07|48.85|49.08|48.86|49.07|48.85|3
1733661310000|2024-12-08 12:35:10|49.08|48.86|49.08|48.86|49.09|48.87|49.08|48.86|3
1733661320000|2024-12-08 12:35:20|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733661330000|2024-12-08 12:35:30|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733661340000|2024-12-08 12:35:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733661350000|2024-12-08 12:35:50|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733661360000|2024-12-08 12:36:00|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733661370000|2024-12-08 12:36:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733661380000|2024-12-08 12:36:20|49.12|48.9|49.12|48.9|49.13|48.91|49.12|48.9|3
1733661390000|2024-12-08 12:36:30|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|4
1733661430000|2024-12-08 12:37:10|49.13|48.91|49.18|48.96|49.18|48.96|49.13|48.91|4
1733661440000|2024-12-08 12:37:20|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733661460000|2024-12-08 12:37:40|49.18|48.96|49.18|48.96|49.18|48.96|49.17|48.95|5
1733661480000|2024-12-08 12:38:00|49.2|48.98|49.2|48.98|49.21|48.99|49.2|48.98|5
1733661490000|2024-12-08 12:38:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733661500000|2024-12-08 12:38:20|49.2|48.98|49.19|48.97|49.21|48.99|49.19|48.97|8
1733661510000|2024-12-08 12:38:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733661520000|2024-12-08 12:38:40|49.17|48.95|49.17|48.95|49.18|48.96|49.16|48.94|5
1733661530000|2024-12-08 12:38:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733661540000|2024-12-08 12:39:00|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733661550000|2024-12-08 12:39:10|49.21|48.99|49.25|49.03|49.25|49.03|49.21|48.99|5
1733661560000|2024-12-08 12:39:20|49.26|49.04|49.31|49.09|49.31|49.09|49.26|49.04|5
1733661570000|2024-12-08 12:39:30|49.32|49.1|49.32|49.1|49.33|49.11|49.32|49.1|3
1733661580000|2024-12-08 12:39:40|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733661590000|2024-12-08 12:39:50|49.35|49.13|49.36|49.14|49.36|49.14|49.34|49.12|4
1733661600000|2024-12-08 12:40:00|49.37|49.15|49.34|49.12|49.37|49.15|49.34|49.12|4
1733661610000|2024-12-08 12:40:10|49.33|49.11|49.33|49.11|49.34|49.12|49.32|49.1|5
1733661620000|2024-12-08 12:40:20|49.34|49.12|49.34|49.12|49.34|49.12|49.33|49.11|3
1733661630000|2024-12-08 12:40:30|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733661640000|2024-12-08 12:40:40|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733661650000|2024-12-08 12:40:50|49.33|49.11|49.31|49.09|49.33|49.11|49.31|49.09|7
1733661660000|2024-12-08 12:41:00|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733661670000|2024-12-08 12:41:10|49.34|49.12|49.32|49.1|49.34|49.12|49.32|49.1|2
1733661680000|2024-12-08 12:41:20|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|4
1733661690000|2024-12-08 12:41:30|49.31|49.09|49.3|49.08|49.31|49.09|49.29|49.07|6
1733661700000|2024-12-08 12:41:40|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733661710000|2024-12-08 12:41:50|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733661720000|2024-12-08 12:42:00|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733661730000|2024-12-08 12:42:10|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733661740000|2024-12-08 12:42:20|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|3
1733661750000|2024-12-08 12:42:30|49.27|49.05|49.28|49.06|49.28|49.06|49.27|49.05|4
1733661770000|2024-12-08 12:42:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733661780000|2024-12-08 12:43:00|49.3|49.08|49.32|49.1|49.32|49.1|49.3|49.08|5
1733661800000|2024-12-08 12:43:20|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733661810000|2024-12-08 12:43:30|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733661820000|2024-12-08 12:43:40|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733661830000|2024-12-08 12:43:50|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733661840000|2024-12-08 12:44:00|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|5
1733661850000|2024-12-08 12:44:10|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733661860000|2024-12-08 12:44:20|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733661870000|2024-12-08 12:44:30|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733661880000|2024-12-08 12:44:40|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733661890000|2024-12-08 12:44:50|49.22|49|49.19|48.97|49.22|49|49.19|48.97|3
1733661900000|2024-12-08 12:45:00|49.17|48.95|49.16|48.94|49.18|48.96|49.15|48.93|6
1733661910000|2024-12-08 12:45:10|49.17|48.95|49.17|48.95|49.19|48.97|49.17|48.95|3
1733661920000|2024-12-08 12:45:20|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733661930000|2024-12-08 12:45:30|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733661940000|2024-12-08 12:45:40|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|3
1733661950000|2024-12-08 12:45:50|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733661960000|2024-12-08 12:46:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733661970000|2024-12-08 12:46:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733661980000|2024-12-08 12:46:20|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733661990000|2024-12-08 12:46:30|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733662000000|2024-12-08 12:46:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733662010000|2024-12-08 12:46:50|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733662020000|2024-12-08 12:47:00|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733662030000|2024-12-08 12:47:10|49.14|48.92|49.14|48.92|49.14|48.92|49.13|48.91|3
1733662040000|2024-12-08 12:47:20|49.13|48.91|49.11|48.89|49.13|48.91|49.1|48.88|4
1733662050000|2024-12-08 12:47:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733662060000|2024-12-08 12:47:40|49.13|48.91|49.16|48.94|49.16|48.94|49.13|48.91|2
1733662070000|2024-12-08 12:47:50|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733662080000|2024-12-08 12:48:00|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733662090000|2024-12-08 12:48:10|49.11|48.89|49.11|48.89|49.11|48.89|49.1|48.88|3
1733662100000|2024-12-08 12:48:20|49.12|48.9|49.15|48.93|49.15|48.93|49.12|48.9|3
1733662120000|2024-12-08 12:48:40|49.16|48.94|49.13|48.91|49.16|48.94|49.13|48.91|8
1733662130000|2024-12-08 12:48:50|49.14|48.92|49.12|48.9|49.14|48.92|49.11|48.89|5
1733662140000|2024-12-08 12:49:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733662150000|2024-12-08 12:49:10|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|2
1733662160000|2024-12-08 12:49:20|49.17|48.95|49.18|48.96|49.19|48.97|49.17|48.95|5
1733662180000|2024-12-08 12:49:40|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733662190000|2024-12-08 12:49:50|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733662200000|2024-12-08 12:50:00|49.19|48.97|49.18|48.96|49.2|48.98|49.17|48.95|5
1733662210000|2024-12-08 12:50:10|49.17|48.95|49.2|48.98|49.2|48.98|49.17|48.95|4
1733662220000|2024-12-08 12:50:20|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|4
1733662230000|2024-12-08 12:50:30|49.21|48.99|49.21|48.99|49.22|49|49.2|48.98|4
1733662240000|2024-12-08 12:50:40|49.22|49|49.26|49.04|49.26|49.04|49.22|49|3
1733662250000|2024-12-08 12:50:50|49.27|49.05|49.32|49.1|49.32|49.1|49.27|49.05|5
1733662260000|2024-12-08 12:51:00|49.31|49.09|49.28|49.06|49.31|49.09|49.28|49.06|3
1733662270000|2024-12-08 12:51:10|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733662280000|2024-12-08 12:51:20|49.29|49.07|49.34|49.12|49.34|49.12|49.29|49.07|4
1733662290000|2024-12-08 12:51:30|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733662300000|2024-12-08 12:51:40|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|4
1733662310000|2024-12-08 12:51:50|49.35|49.13|49.31|49.09|49.36|49.14|49.31|49.09|7
1733662320000|2024-12-08 12:52:00|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733662330000|2024-12-08 12:52:10|49.3|49.08|49.3|49.08|49.31|49.09|49.3|49.08|3
1733662340000|2024-12-08 12:52:20|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733662350000|2024-12-08 12:52:30|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733662360000|2024-12-08 12:52:40|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733662390000|2024-12-08 12:53:10|49.29|49.07|49.29|49.07|49.3|49.08|49.29|49.07|3
1733662400000|2024-12-08 12:53:20|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733662410000|2024-12-08 12:53:30|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|7
1733662420000|2024-12-08 12:53:40|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|3
1733662430000|2024-12-08 12:53:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733662440000|2024-12-08 12:54:00|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|3
1733662450000|2024-12-08 12:54:10|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733662460000|2024-12-08 12:54:20|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733662480000|2024-12-08 12:54:40|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733662490000|2024-12-08 12:54:50|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733662500000|2024-12-08 12:55:00|49.26|49.04|49.26|49.04|49.26|49.04|49.25|49.03|3
1733662510000|2024-12-08 12:55:10|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|5
1733662520000|2024-12-08 12:55:20|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733662530000|2024-12-08 12:55:30|49.27|49.05|49.26|49.04|49.27|49.05|49.25|49.03|6
1733662540000|2024-12-08 12:55:40|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|3
1733662550000|2024-12-08 12:55:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733662560000|2024-12-08 12:56:00|49.27|49.05|49.34|49.12|49.34|49.12|49.25|49.03|10
1733662570000|2024-12-08 12:56:10|49.33|49.11|49.3|49.08|49.33|49.11|49.29|49.07|4
1733662580000|2024-12-08 12:56:20|49.31|49.09|49.31|49.09|49.31|49.09|49.3|49.08|3
1733662590000|2024-12-08 12:56:30|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|3
1733662600000|2024-12-08 12:56:40|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733662610000|2024-12-08 12:56:50|49.27|49.05|49.25|49.03|49.27|49.05|49.25|49.03|3
1733662620000|2024-12-08 12:57:00|49.24|49.02|49.22|49|49.24|49.02|49.22|49|3
1733662630000|2024-12-08 12:57:10|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733662640000|2024-12-08 12:57:20|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733662650000|2024-12-08 12:57:30|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733662660000|2024-12-08 12:57:40|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733662670000|2024-12-08 12:57:50|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733662690000|2024-12-08 12:58:10|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|3
1733662710000|2024-12-08 12:58:30|49.24|49.02|49.24|49.02|49.24|49.02|49.23|49.01|3
1733662720000|2024-12-08 12:58:40|49.25|49.03|49.25|49.03|49.26|49.04|49.24|49.02|5
1733662730000|2024-12-08 12:58:50|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733662750000|2024-12-08 12:59:10|49.27|49.05|49.34|49.12|49.34|49.12|49.27|49.05|5
1733662760000|2024-12-08 12:59:20|49.33|49.11|49.34|49.12|49.34|49.12|49.32|49.1|4
1733662770000|2024-12-08 12:59:30|49.33|49.11|49.33|49.11|49.34|49.12|49.33|49.11|3
1733662780000|2024-12-08 12:59:40|49.32|49.1|49.29|49.07|49.32|49.1|49.29|49.07|4
1733662800000|2024-12-08 13:00:00|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733662810000|2024-12-08 13:00:10|49.3|49.08|49.32|49.1|49.32|49.1|49.3|49.08|3
1733662820000|2024-12-08 13:00:20|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733662830000|2024-12-08 13:00:30|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733662840000|2024-12-08 13:00:40|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733662860000|2024-12-08 13:01:00|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|3
1733662870000|2024-12-08 13:01:10|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733662880000|2024-12-08 13:01:20|49.27|49.05|49.27|49.05|49.29|49.07|49.27|49.05|6
1733662890000|2024-12-08 13:01:30|49.25|49.03|49.25|49.03|49.27|49.05|49.25|49.03|7
1733662900000|2024-12-08 13:01:40|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733662910000|2024-12-08 13:01:50|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733662920000|2024-12-08 13:02:00|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733662930000|2024-12-08 13:02:10|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733662940000|2024-12-08 13:02:20|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733662950000|2024-12-08 13:02:30|49.23|49.01|49.19|48.97|49.23|49.01|49.18|48.96|3
1733662960000|2024-12-08 13:02:40|49.18|48.96|49.12|48.9|49.19|48.97|49.12|48.9|7
1733662990000|2024-12-08 13:03:10|49.11|48.89|49.06|48.84|49.11|48.89|49.06|48.84|3
1733663000000|2024-12-08 13:03:20|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1733663010000|2024-12-08 13:03:30|49.09|48.87|49.11|48.89|49.11|48.89|49.09|48.87|3
1733663020000|2024-12-08 13:03:40|49.1|48.88|49.09|48.87|49.11|48.89|49.09|48.87|4
1733663030000|2024-12-08 13:03:50|49.08|48.86|49.1|48.88|49.1|48.88|49.08|48.86|3
1733663040000|2024-12-08 13:04:00|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733663050000|2024-12-08 13:04:10|49.11|48.89|49.11|48.89|49.12|48.9|49.11|48.89|3
1733663060000|2024-12-08 13:04:20|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733663070000|2024-12-08 13:04:30|49.13|48.91|49.16|48.94|49.16|48.94|49.13|48.91|4
1733663080000|2024-12-08 13:04:40|49.15|48.93|49.14|48.92|49.16|48.94|49.14|48.92|4
1733663090000|2024-12-08 13:04:50|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733663100000|2024-12-08 13:05:00|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733663110000|2024-12-08 13:05:10|49.16|48.94|49.16|48.94|49.17|48.95|49.15|48.93|5
1733663120000|2024-12-08 13:05:20|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733663130000|2024-12-08 13:05:30|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1733663140000|2024-12-08 13:05:40|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733663150000|2024-12-08 13:05:50|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733663160000|2024-12-08 13:06:00|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733663190000|2024-12-08 13:06:30|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|4
1733663200000|2024-12-08 13:06:40|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733663210000|2024-12-08 13:06:50|49.2|48.98|49.19|48.97|49.21|48.99|49.19|48.97|4
1733663220000|2024-12-08 13:07:00|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733663230000|2024-12-08 13:07:10|49.19|48.97|49.19|48.97|49.19|48.97|49.18|48.96|3
1733663240000|2024-12-08 13:07:20|49.21|48.99|49.19|48.97|49.21|48.99|49.19|48.97|2
1733663250000|2024-12-08 13:07:30|49.22|49|49.25|49.03|49.25|49.03|49.22|49|4
1733663260000|2024-12-08 13:07:40|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733663270000|2024-12-08 13:07:50|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733663280000|2024-12-08 13:08:00|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733663290000|2024-12-08 13:08:10|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733663300000|2024-12-08 13:08:20|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733663320000|2024-12-08 13:08:40|49.26|49.04|49.3|49.08|49.3|49.08|49.26|49.04|4
1733663330000|2024-12-08 13:08:50|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|5
1733663340000|2024-12-08 13:09:00|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733663350000|2024-12-08 13:09:10|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733663360000|2024-12-08 13:09:20|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733663380000|2024-12-08 13:09:40|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733663390000|2024-12-08 13:09:50|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733663400000|2024-12-08 13:10:00|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733663410000|2024-12-08 13:10:10|49.29|49.07|49.32|49.1|49.32|49.1|49.29|49.07|3
1733663420000|2024-12-08 13:10:20|49.33|49.11|49.3|49.08|49.33|49.11|49.29|49.07|5
1733663430000|2024-12-08 13:10:30|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733663440000|2024-12-08 13:10:40|49.33|49.11|49.33|49.11|49.33|49.11|49.32|49.1|3
1733663450000|2024-12-08 13:10:50|49.34|49.12|49.35|49.13|49.35|49.13|49.33|49.11|4
1733663460000|2024-12-08 13:11:00|49.32|49.1|49.29|49.07|49.32|49.1|49.29|49.07|3
1733663480000|2024-12-08 13:11:20|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733663490000|2024-12-08 13:11:30|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733663500000|2024-12-08 13:11:40|49.36|49.14|49.33|49.11|49.36|49.14|49.33|49.11|4
1733663510000|2024-12-08 13:11:50|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733663530000|2024-12-08 13:12:10|49.31|49.09|49.26|49.04|49.31|49.09|49.26|49.04|5
1733663540000|2024-12-08 13:12:20|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|4
1733663560000|2024-12-08 13:12:40|49.27|49.05|49.29|49.07|49.31|49.09|49.27|49.05|5
1733663570000|2024-12-08 13:12:50|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733663580000|2024-12-08 13:13:00|49.28|49.06|49.27|49.05|49.28|49.06|49.26|49.04|4
1733663590000|2024-12-08 13:13:10|49.28|49.06|49.28|49.06|49.3|49.08|49.28|49.06|3
1733663630000|2024-12-08 13:13:50|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733663640000|2024-12-08 13:14:00|49.27|49.05|49.25|49.03|49.27|49.05|49.25|49.03|3
1733663650000|2024-12-08 13:14:10|49.24|49.02|49.24|49.02|49.24|49.02|49.23|49.01|3
1733663660000|2024-12-08 13:14:20|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733663670000|2024-12-08 13:14:30|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733663680000|2024-12-08 13:14:40|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733663690000|2024-12-08 13:14:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733663700000|2024-12-08 13:15:00|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733663710000|2024-12-08 13:15:10|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733663720000|2024-12-08 13:15:20|49.19|48.97|49.19|48.97|49.19|48.97|49.18|48.96|5
1733663730000|2024-12-08 13:15:30|49.2|48.98|49.2|48.98|49.2|48.98|49.19|48.97|3
1733663740000|2024-12-08 13:15:40|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|4
1733663750000|2024-12-08 13:15:50|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733663760000|2024-12-08 13:16:00|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733663770000|2024-12-08 13:16:10|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733663820000|2024-12-08 13:17:00|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733663830000|2024-12-08 13:17:10|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733663850000|2024-12-08 13:17:30|49.21|48.99|49.2|48.98|49.23|49.01|49.2|48.98|5
1733663860000|2024-12-08 13:17:40|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733663870000|2024-12-08 13:17:50|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733663880000|2024-12-08 13:18:00|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733663890000|2024-12-08 13:18:10|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733663910000|2024-12-08 13:18:30|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733663920000|2024-12-08 13:18:40|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733663930000|2024-12-08 13:18:50|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|4
1733663940000|2024-12-08 13:19:00|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|4
1733663950000|2024-12-08 13:19:10|49.16|48.94|49.16|48.94|49.16|48.94|49.15|48.93|5
1733663970000|2024-12-08 13:19:30|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|4
1733664000000|2024-12-08 13:20:00|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733664010000|2024-12-08 13:20:10|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733664020000|2024-12-08 13:20:20|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733664040000|2024-12-08 13:20:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733664050000|2024-12-08 13:20:50|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|2
1733664060000|2024-12-08 13:21:00|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|6
1733664070000|2024-12-08 13:21:10|49.2|48.98|49.19|48.97|49.2|48.98|49.18|48.96|4
1733664080000|2024-12-08 13:21:20|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|4
1733664090000|2024-12-08 13:21:30|49.16|48.94|49.18|48.96|49.18|48.96|49.16|48.94|3
1733664110000|2024-12-08 13:21:50|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733664120000|2024-12-08 13:22:00|49.18|48.96|49.18|48.96|49.18|48.96|49.17|48.95|5
1733664130000|2024-12-08 13:22:10|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733664140000|2024-12-08 13:22:20|49.2|48.98|49.18|48.96|49.2|48.98|49.18|48.96|2
1733664150000|2024-12-08 13:22:30|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733664170000|2024-12-08 13:22:50|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733664180000|2024-12-08 13:23:00|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733664190000|2024-12-08 13:23:10|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733664210000|2024-12-08 13:23:30|49.19|48.97|49.16|48.94|49.19|48.97|49.16|48.94|2
1733664220000|2024-12-08 13:23:40|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733664230000|2024-12-08 13:23:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733664240000|2024-12-08 13:24:00|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1733664260000|2024-12-08 13:24:20|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733664270000|2024-12-08 13:24:30|49.15|48.93|49.13|48.91|49.15|48.93|49.13|48.91|3
1733664280000|2024-12-08 13:24:40|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733664290000|2024-12-08 13:24:50|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733664300000|2024-12-08 13:25:00|49.15|48.93|49.12|48.9|49.15|48.93|49.12|48.9|8
1733664310000|2024-12-08 13:25:10|49.14|48.92|49.18|48.96|49.18|48.96|49.14|48.92|4
1733664320000|2024-12-08 13:25:20|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|5
1733664340000|2024-12-08 13:25:40|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733664350000|2024-12-08 13:25:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733664360000|2024-12-08 13:26:00|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|9
1733664370000|2024-12-08 13:26:10|49.12|48.9|49.11|48.89|49.13|48.91|49.11|48.89|6
1733664390000|2024-12-08 13:26:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733664400000|2024-12-08 13:26:40|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733664410000|2024-12-08 13:26:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733664420000|2024-12-08 13:27:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733664430000|2024-12-08 13:27:10|49.12|48.9|49.11|48.89|49.13|48.91|49.11|48.89|4
1733664450000|2024-12-08 13:27:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733664470000|2024-12-08 13:27:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733664480000|2024-12-08 13:28:00|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733664490000|2024-12-08 13:28:10|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|4
1733664500000|2024-12-08 13:28:20|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733664510000|2024-12-08 13:28:30|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733664520000|2024-12-08 13:28:40|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733664530000|2024-12-08 13:28:50|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733664540000|2024-12-08 13:29:00|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733664550000|2024-12-08 13:29:10|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|6
1733664560000|2024-12-08 13:29:20|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733664570000|2024-12-08 13:29:30|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733664590000|2024-12-08 13:29:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733664600000|2024-12-08 13:30:00|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733664610000|2024-12-08 13:30:10|49.16|48.94|49.16|48.94|49.16|48.94|49.15|48.93|3
1733664620000|2024-12-08 13:30:20|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|4
1733664630000|2024-12-08 13:30:30|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733664640000|2024-12-08 13:30:40|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733664650000|2024-12-08 13:30:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733664720000|2024-12-08 13:32:00|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733664730000|2024-12-08 13:32:10|49.14|48.92|49.14|48.92|49.15|48.93|49.14|48.92|3
1733664780000|2024-12-08 13:33:00|49.13|48.91|49.08|48.86|49.13|48.91|49.08|48.86|4
1733664790000|2024-12-08 13:33:10|49.09|48.87|49.11|48.89|49.11|48.89|49.09|48.87|2
1733664820000|2024-12-08 13:33:40|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733664830000|2024-12-08 13:33:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733664840000|2024-12-08 13:34:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733664870000|2024-12-08 13:34:30|49.1|48.88|49.1|48.88|49.11|48.89|49.1|48.88|3
1733664890000|2024-12-08 13:34:50|49.09|48.87|49.08|48.86|49.1|48.88|49.08|48.86|4
1733664900000|2024-12-08 13:35:00|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|4
1733664920000|2024-12-08 13:35:20|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733664930000|2024-12-08 13:35:30|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733664940000|2024-12-08 13:35:40|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733664950000|2024-12-08 13:35:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733664960000|2024-12-08 13:36:00|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733664970000|2024-12-08 13:36:10|49.08|48.86|49.08|48.86|49.08|48.86|49.07|48.85|3
1733664980000|2024-12-08 13:36:20|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733664990000|2024-12-08 13:36:30|49.08|48.86|49.1|48.88|49.1|48.88|49.08|48.86|3
1733665000000|2024-12-08 13:36:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733665010000|2024-12-08 13:36:50|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733665020000|2024-12-08 13:37:00|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1733665030000|2024-12-08 13:37:10|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733665040000|2024-12-08 13:37:20|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733665050000|2024-12-08 13:37:30|49.09|48.87|49.09|48.87|49.09|48.87|49.08|48.86|7
1733665060000|2024-12-08 13:37:40|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733665070000|2024-12-08 13:37:50|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|4
1733665080000|2024-12-08 13:38:00|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733665090000|2024-12-08 13:38:10|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733665100000|2024-12-08 13:38:20|49.1|48.88|49.1|48.88|49.1|48.88|49.09|48.87|5
1733665110000|2024-12-08 13:38:30|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733665120000|2024-12-08 13:38:40|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733665130000|2024-12-08 13:38:50|49.06|48.84|49.06|48.84|49.06|48.84|49.05|48.83|3
1733665140000|2024-12-08 13:39:00|49.04|48.82|49.04|48.82|49.05|48.83|49.03|48.81|5
1733665150000|2024-12-08 13:39:10|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733665160000|2024-12-08 13:39:20|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733665190000|2024-12-08 13:39:50|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733665220000|2024-12-08 13:40:20|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733665260000|2024-12-08 13:41:00|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733665270000|2024-12-08 13:41:10|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733665290000|2024-12-08 13:41:30|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733665300000|2024-12-08 13:41:40|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733665320000|2024-12-08 13:42:00|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733665330000|2024-12-08 13:42:10|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|9
1733665360000|2024-12-08 13:42:40|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733665370000|2024-12-08 13:42:50|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733665390000|2024-12-08 13:43:10|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733665400000|2024-12-08 13:43:20|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733665420000|2024-12-08 13:43:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733665430000|2024-12-08 13:43:50|49.1|48.88|49.1|48.88|49.11|48.89|49.1|48.88|3
1733665440000|2024-12-08 13:44:00|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733665450000|2024-12-08 13:44:10|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733665460000|2024-12-08 13:44:20|49.11|48.89|49.11|48.89|49.11|48.89|49.1|48.88|3
1733665470000|2024-12-08 13:44:30|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733665480000|2024-12-08 13:44:40|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|6
1733665490000|2024-12-08 13:44:50|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733665500000|2024-12-08 13:45:00|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|3
1733665510000|2024-12-08 13:45:10|49.07|48.85|49.06|48.84|49.07|48.85|49.06|48.84|2
1733665520000|2024-12-08 13:45:20|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733665530000|2024-12-08 13:45:30|49.04|48.82|49.05|48.83|49.05|48.83|49.04|48.82|2
1733665540000|2024-12-08 13:45:40|49.06|48.84|49.06|48.84|49.07|48.85|49.05|48.83|5
1733665550000|2024-12-08 13:45:50|49.07|48.85|49.08|48.86|49.08|48.86|49.07|48.85|2
1733665560000|2024-12-08 13:46:00|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733665570000|2024-12-08 13:46:10|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|4
1733665580000|2024-12-08 13:46:20|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733665590000|2024-12-08 13:46:30|49.06|48.84|49.11|48.89|49.11|48.89|49.06|48.84|6
1733665600000|2024-12-08 13:46:40|49.12|48.9|49.12|48.9|49.16|48.94|49.12|48.9|8
1733665610000|2024-12-08 13:46:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733665620000|2024-12-08 13:47:00|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733665630000|2024-12-08 13:47:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733665640000|2024-12-08 13:47:20|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733665650000|2024-12-08 13:47:30|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733665660000|2024-12-08 13:47:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733665680000|2024-12-08 13:48:00|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733665690000|2024-12-08 13:48:10|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733665710000|2024-12-08 13:48:30|49.06|48.84|49.06|48.84|49.06|48.84|49.05|48.83|3
1733665720000|2024-12-08 13:48:40|49.05|48.83|49.05|48.83|49.06|48.84|49.05|48.83|3
1733665730000|2024-12-08 13:48:50|49.04|48.82|49.04|48.82|49.05|48.83|49.04|48.82|3
1733665740000|2024-12-08 13:49:00|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733665770000|2024-12-08 13:49:30|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|10
1733665800000|2024-12-08 13:50:00|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733665810000|2024-12-08 13:50:10|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733665860000|2024-12-08 13:51:00|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|3
1733665900000|2024-12-08 13:51:40|49.08|48.86|49.09|48.87|49.09|48.87|49.08|48.86|2
1733665910000|2024-12-08 13:51:50|49.1|48.88|49.09|48.87|49.11|48.89|49.09|48.87|4
1733665920000|2024-12-08 13:52:00|49.1|48.88|49.12|48.9|49.12|48.9|49.1|48.88|3
1733665930000|2024-12-08 13:52:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733665940000|2024-12-08 13:52:20|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733665950000|2024-12-08 13:52:30|49.11|48.89|49.11|48.89|49.12|48.9|49.11|48.89|3
1733665970000|2024-12-08 13:52:50|49.1|48.88|49.1|48.88|49.11|48.89|49.09|48.87|9
1733665980000|2024-12-08 13:53:00|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|4
1733666000000|2024-12-08 13:53:20|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733666010000|2024-12-08 13:53:30|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733666030000|2024-12-08 13:53:50|49.06|48.84|49.04|48.82|49.06|48.84|49.04|48.82|3
1733666040000|2024-12-08 13:54:00|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733666050000|2024-12-08 13:54:10|49.05|48.83|49.05|48.83|49.06|48.84|49.04|48.82|5
1733666060000|2024-12-08 13:54:20|49.04|48.82|49.04|48.82|49.05|48.83|49.04|48.82|3
1733666070000|2024-12-08 13:54:30|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733666120000|2024-12-08 13:55:20|49.05|48.83|49.08|48.86|49.08|48.86|49.05|48.83|4
1733666130000|2024-12-08 13:55:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733666140000|2024-12-08 13:55:40|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733666150000|2024-12-08 13:55:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733666160000|2024-12-08 13:56:00|49.09|48.87|49.09|48.87|49.09|48.87|49.08|48.86|3
1733666170000|2024-12-08 13:56:10|49.08|48.86|49.08|48.86|49.09|48.87|49.08|48.86|5
1733666180000|2024-12-08 13:56:20|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733666190000|2024-12-08 13:56:30|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733666200000|2024-12-08 13:56:40|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733666210000|2024-12-08 13:56:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733666220000|2024-12-08 13:57:00|49.11|48.89|49.1|48.88|49.11|48.89|49.09|48.87|4
1733666230000|2024-12-08 13:57:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733666240000|2024-12-08 13:57:20|49.12|48.9|49.12|48.9|49.12|48.9|49.11|48.89|3
1733666260000|2024-12-08 13:57:40|49.13|48.91|49.15|48.93|49.15|48.93|49.12|48.9|3
1733666270000|2024-12-08 13:57:50|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733666280000|2024-12-08 13:58:00|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733666290000|2024-12-08 13:58:10|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733666300000|2024-12-08 13:58:20|49.13|48.91|49.15|48.93|49.15|48.93|49.13|48.91|3
1733666310000|2024-12-08 13:58:30|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733666320000|2024-12-08 13:58:40|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733666340000|2024-12-08 13:59:00|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733666360000|2024-12-08 13:59:20|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733666370000|2024-12-08 13:59:30|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733666380000|2024-12-08 13:59:40|49.12|48.9|49.12|48.9|49.12|48.9|49.11|48.89|3
1733666410000|2024-12-08 14:00:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733666430000|2024-12-08 14:00:30|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733666440000|2024-12-08 14:00:40|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733666480000|2024-12-08 14:01:20|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733666490000|2024-12-08 14:01:30|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733666500000|2024-12-08 14:01:40|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733666510000|2024-12-08 14:01:50|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|3
1733666520000|2024-12-08 14:02:00|49.06|48.84|49.05|48.83|49.06|48.84|49.05|48.83|2
1733666560000|2024-12-08 14:02:40|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|2
1733666580000|2024-12-08 14:03:00|49.04|48.82|49.03|48.81|49.04|48.82|49.03|48.81|4
1733666610000|2024-12-08 14:03:30|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733666640000|2024-12-08 14:04:00|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733666650000|2024-12-08 14:04:10|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733666670000|2024-12-08 14:04:30|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733666680000|2024-12-08 14:04:40|48.94|48.72|48.94|48.72|48.95|48.73|48.94|48.72|3
1733666690000|2024-12-08 14:04:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733666750000|2024-12-08 14:05:50|48.91|48.69|48.92|48.7|48.92|48.7|48.9|48.68|4
1733666760000|2024-12-08 14:06:00|48.93|48.71|48.93|48.71|48.93|48.71|48.92|48.7|5
1733666770000|2024-12-08 14:06:10|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|2
1733666780000|2024-12-08 14:06:20|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|2
1733666790000|2024-12-08 14:06:30|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733666800000|2024-12-08 14:06:40|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|4
1733666810000|2024-12-08 14:06:50|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733666820000|2024-12-08 14:07:00|48.89|48.67|48.87|48.65|48.9|48.68|48.87|48.65|4
1733666830000|2024-12-08 14:07:10|48.88|48.66|48.86|48.64|48.88|48.66|48.86|48.64|3
1733666850000|2024-12-08 14:07:30|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733666860000|2024-12-08 14:07:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733666870000|2024-12-08 14:07:50|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|9
1733666880000|2024-12-08 14:08:00|48.87|48.65|48.85|48.63|48.87|48.65|48.85|48.63|2
1733666890000|2024-12-08 14:08:10|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733666900000|2024-12-08 14:08:20|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733666910000|2024-12-08 14:08:30|48.86|48.64|48.88|48.66|48.88|48.66|48.86|48.64|5
1733666930000|2024-12-08 14:08:50|48.89|48.67|48.89|48.67|48.9|48.68|48.89|48.67|3
1733666940000|2024-12-08 14:09:00|48.9|48.68|48.93|48.71|48.93|48.71|48.9|48.68|3
1733666950000|2024-12-08 14:09:10|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733666960000|2024-12-08 14:09:20|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733666970000|2024-12-08 14:09:30|48.95|48.73|48.92|48.7|48.95|48.73|48.92|48.7|4
1733666980000|2024-12-08 14:09:40|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733666990000|2024-12-08 14:09:50|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733667010000|2024-12-08 14:10:10|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733667020000|2024-12-08 14:10:20|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733667030000|2024-12-08 14:10:30|48.99|48.77|48.99|48.77|48.99|48.77|48.98|48.76|3
1733667040000|2024-12-08 14:10:40|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|5
1733667050000|2024-12-08 14:10:50|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733667060000|2024-12-08 14:11:00|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733667070000|2024-12-08 14:11:10|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1733667080000|2024-12-08 14:11:20|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733667090000|2024-12-08 14:11:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733667110000|2024-12-08 14:11:50|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733667120000|2024-12-08 14:12:00|48.93|48.71|48.91|48.69|48.93|48.71|48.91|48.69|3
1733667130000|2024-12-08 14:12:10|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733667150000|2024-12-08 14:12:30|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|2
1733667160000|2024-12-08 14:12:40|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|2
1733667180000|2024-12-08 14:13:00|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733667190000|2024-12-08 14:13:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733667210000|2024-12-08 14:13:30|48.9|48.68|48.9|48.68|48.9|48.68|48.88|48.66|3
1733667220000|2024-12-08 14:13:40|48.91|48.69|48.91|48.69|48.91|48.69|48.9|48.68|5
1733667230000|2024-12-08 14:13:50|48.9|48.68|48.9|48.68|48.91|48.69|48.89|48.67|9
1733667240000|2024-12-08 14:14:00|48.89|48.67|48.89|48.67|48.9|48.68|48.88|48.66|7
1733667260000|2024-12-08 14:14:20|48.9|48.68|48.91|48.69|48.91|48.69|48.89|48.67|4
1733667270000|2024-12-08 14:14:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733667290000|2024-12-08 14:14:50|48.94|48.72|48.92|48.7|48.94|48.72|48.92|48.7|3
1733667300000|2024-12-08 14:15:00|48.91|48.69|48.91|48.69|48.92|48.7|48.91|48.69|3
1733667310000|2024-12-08 14:15:10|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733667320000|2024-12-08 14:15:20|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733667330000|2024-12-08 14:15:30|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733667340000|2024-12-08 14:15:40|48.96|48.74|48.98|48.76|48.98|48.76|48.96|48.74|7
1733667350000|2024-12-08 14:15:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733667360000|2024-12-08 14:16:00|48.98|48.76|48.98|48.76|48.99|48.77|48.98|48.76|3
1733667370000|2024-12-08 14:16:10|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733667380000|2024-12-08 14:16:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733667390000|2024-12-08 14:16:30|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733667410000|2024-12-08 14:16:50|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733667420000|2024-12-08 14:17:00|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733667430000|2024-12-08 14:17:10|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733667440000|2024-12-08 14:17:20|48.97|48.75|48.97|48.75|48.97|48.75|48.96|48.74|3
1733667450000|2024-12-08 14:17:30|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1733667460000|2024-12-08 14:17:40|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1733667470000|2024-12-08 14:17:50|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733667480000|2024-12-08 14:18:00|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733667490000|2024-12-08 14:18:10|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733667500000|2024-12-08 14:18:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733667510000|2024-12-08 14:18:30|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733667540000|2024-12-08 14:19:00|48.96|48.74|48.96|48.74|48.97|48.75|48.96|48.74|3
1733667560000|2024-12-08 14:19:20|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|4
1733667590000|2024-12-08 14:19:50|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733667600000|2024-12-08 14:20:00|48.95|48.73|48.95|48.73|48.95|48.73|48.94|48.72|3
1733667620000|2024-12-08 14:20:20|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733667630000|2024-12-08 14:20:30|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|4
1733667640000|2024-12-08 14:20:40|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|4
1733667650000|2024-12-08 14:20:50|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733667660000|2024-12-08 14:21:00|49|48.78|49|48.78|49|48.78|49|48.78|1
1733667670000|2024-12-08 14:21:10|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733667680000|2024-12-08 14:21:20|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733667690000|2024-12-08 14:21:30|49|48.78|49|48.78|49|48.78|49|48.78|1
1733667700000|2024-12-08 14:21:40|48.99|48.77|49|48.78|49|48.78|48.99|48.77|6
1733667710000|2024-12-08 14:21:50|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733667720000|2024-12-08 14:22:00|49.01|48.79|49.03|48.81|49.03|48.81|49.01|48.79|2
1733667730000|2024-12-08 14:22:10|49.04|48.82|49.04|48.82|49.05|48.83|49.03|48.81|5
1733667750000|2024-12-08 14:22:30|49.05|48.83|49.04|48.82|49.05|48.83|49.04|48.82|2
1733667760000|2024-12-08 14:22:40|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733667770000|2024-12-08 14:22:50|49.07|48.85|49.07|48.85|49.07|48.85|49.05|48.83|4
1733667780000|2024-12-08 14:23:00|49.06|48.84|49.06|48.84|49.06|48.84|49.06|48.84|1
1733667800000|2024-12-08 14:23:20|49.05|48.83|49.05|48.83|49.05|48.83|49.05|48.83|1
1733667810000|2024-12-08 14:23:30|49.03|48.81|49.02|48.8|49.03|48.81|49.01|48.79|6
1733667820000|2024-12-08 14:23:40|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733667840000|2024-12-08 14:24:00|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733667850000|2024-12-08 14:24:10|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733667860000|2024-12-08 14:24:20|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733667880000|2024-12-08 14:24:40|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733667890000|2024-12-08 14:24:50|48.99|48.77|48.99|48.77|48.99|48.77|48.98|48.76|5
1733667900000|2024-12-08 14:25:00|49|48.78|49|48.78|49|48.78|48.99|48.77|3
1733667910000|2024-12-08 14:25:10|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733667930000|2024-12-08 14:25:30|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1733667940000|2024-12-08 14:25:40|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733667950000|2024-12-08 14:25:50|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733667960000|2024-12-08 14:26:00|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733667970000|2024-12-08 14:26:10|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733667980000|2024-12-08 14:26:20|48.96|48.74|48.94|48.72|48.96|48.74|48.94|48.72|5
1733667990000|2024-12-08 14:26:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733668000000|2024-12-08 14:26:40|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733668010000|2024-12-08 14:26:50|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733668020000|2024-12-08 14:27:00|48.95|48.73|48.95|48.73|48.95|48.73|48.94|48.72|3
1733668030000|2024-12-08 14:27:10|48.96|48.74|48.96|48.74|48.96|48.74|48.95|48.73|3
1733668040000|2024-12-08 14:27:20|48.95|48.73|48.94|48.72|48.95|48.73|48.93|48.71|4
1733668050000|2024-12-08 14:27:30|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733668060000|2024-12-08 14:27:40|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1733668090000|2024-12-08 14:28:10|48.93|48.71|48.91|48.69|48.93|48.71|48.91|48.69|3
1733668120000|2024-12-08 14:28:40|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733668130000|2024-12-08 14:28:50|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733668140000|2024-12-08 14:29:00|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733668170000|2024-12-08 14:29:30|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|2
1733668190000|2024-12-08 14:29:50|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733668200000|2024-12-08 14:30:00|48.87|48.65|48.87|48.65|48.87|48.65|48.86|48.64|5
1733668210000|2024-12-08 14:30:10|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733668220000|2024-12-08 14:30:20|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1733668260000|2024-12-08 14:31:00|48.91|48.69|48.93|48.71|48.93|48.71|48.91|48.69|3
1733668270000|2024-12-08 14:31:10|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|2
1733668290000|2024-12-08 14:31:30|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733668300000|2024-12-08 14:31:40|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733668320000|2024-12-08 14:32:00|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733668330000|2024-12-08 14:32:10|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733668340000|2024-12-08 14:32:20|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733668350000|2024-12-08 14:32:30|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|4
1733668360000|2024-12-08 14:32:40|48.93|48.71|48.93|48.71|48.94|48.72|48.93|48.71|3
1733668370000|2024-12-08 14:32:50|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1733668380000|2024-12-08 14:33:00|48.95|48.73|48.93|48.71|48.95|48.73|48.93|48.71|2
1733668390000|2024-12-08 14:33:10|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1733668400000|2024-12-08 14:33:20|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733668410000|2024-12-08 14:33:30|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|4
1733668420000|2024-12-08 14:33:40|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733668430000|2024-12-08 14:33:50|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733668440000|2024-12-08 14:34:00|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|4
1733668470000|2024-12-08 14:34:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733668490000|2024-12-08 14:34:50|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|3
1733668500000|2024-12-08 14:35:00|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733668510000|2024-12-08 14:35:10|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733668520000|2024-12-08 14:35:20|48.91|48.69|48.88|48.66|48.91|48.69|48.88|48.66|5
1733668530000|2024-12-08 14:35:30|48.89|48.67|48.88|48.66|48.9|48.68|48.88|48.66|6
1733668540000|2024-12-08 14:35:40|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733668560000|2024-12-08 14:36:00|48.9|48.68|48.9|48.68|48.9|48.68|48.89|48.67|3
1733668570000|2024-12-08 14:36:10|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733668640000|2024-12-08 14:37:20|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733668650000|2024-12-08 14:37:30|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733668660000|2024-12-08 14:37:40|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733668680000|2024-12-08 14:38:00|48.9|48.68|48.88|48.66|48.9|48.68|48.88|48.66|3
1733668690000|2024-12-08 14:38:10|48.89|48.67|48.89|48.67|48.91|48.69|48.89|48.67|5
1733668720000|2024-12-08 14:38:40|48.86|48.64|48.86|48.64|48.87|48.65|48.86|48.64|5
1733668730000|2024-12-08 14:38:50|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733668740000|2024-12-08 14:39:00|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733668760000|2024-12-08 14:39:20|48.83|48.61|48.81|48.59|48.83|48.61|48.81|48.59|3
1733668780000|2024-12-08 14:39:40|48.8|48.58|48.77|48.55|48.8|48.58|48.77|48.55|4
1733668790000|2024-12-08 14:39:50|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733668810000|2024-12-08 14:40:10|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1733668820000|2024-12-08 14:40:20|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|2
1733668830000|2024-12-08 14:40:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733668840000|2024-12-08 14:40:40|48.8|48.58|48.81|48.59|48.81|48.59|48.8|48.58|2
1733668850000|2024-12-08 14:40:50|48.8|48.58|48.8|48.58|48.8|48.58|48.79|48.57|3
1733668860000|2024-12-08 14:41:00|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733668870000|2024-12-08 14:41:10|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1733668880000|2024-12-08 14:41:20|48.8|48.58|48.8|48.58|48.8|48.58|48.79|48.57|3
1733668890000|2024-12-08 14:41:30|48.82|48.6|48.84|48.62|48.84|48.62|48.82|48.6|3
1733668900000|2024-12-08 14:41:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733668910000|2024-12-08 14:41:50|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733668930000|2024-12-08 14:42:10|48.86|48.64|48.86|48.64|48.86|48.64|48.85|48.63|3
1733668940000|2024-12-08 14:42:20|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733668950000|2024-12-08 14:42:30|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733668980000|2024-12-08 14:43:00|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733668990000|2024-12-08 14:43:10|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733669000000|2024-12-08 14:43:20|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733669010000|2024-12-08 14:43:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733669020000|2024-12-08 14:43:40|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1733669030000|2024-12-08 14:43:50|48.82|48.6|48.82|48.6|48.83|48.61|48.82|48.6|3
1733669040000|2024-12-08 14:44:00|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733669050000|2024-12-08 14:44:10|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733669060000|2024-12-08 14:44:20|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733669070000|2024-12-08 14:44:30|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733669080000|2024-12-08 14:44:40|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733669100000|2024-12-08 14:45:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733669120000|2024-12-08 14:45:20|48.83|48.61|48.83|48.61|48.83|48.61|48.82|48.6|3
1733669130000|2024-12-08 14:45:30|48.84|48.62|48.87|48.65|48.87|48.65|48.84|48.62|4
1733669150000|2024-12-08 14:45:50|48.88|48.66|48.86|48.64|48.88|48.66|48.86|48.64|3
1733669160000|2024-12-08 14:46:00|48.87|48.65|48.86|48.64|48.87|48.65|48.85|48.63|6
1733669180000|2024-12-08 14:46:20|48.87|48.65|48.86|48.64|48.87|48.65|48.85|48.63|5
1733669190000|2024-12-08 14:46:30|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733669200000|2024-12-08 14:46:40|48.87|48.65|48.92|48.7|48.92|48.7|48.87|48.65|3
1733669210000|2024-12-08 14:46:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733669220000|2024-12-08 14:47:00|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|4
1733669230000|2024-12-08 14:47:10|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733669240000|2024-12-08 14:47:20|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733669260000|2024-12-08 14:47:40|48.9|48.68|48.88|48.66|48.9|48.68|48.88|48.66|3
1733669270000|2024-12-08 14:47:50|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733669280000|2024-12-08 14:48:00|48.86|48.64|48.84|48.62|48.86|48.64|48.84|48.62|5
1733669290000|2024-12-08 14:48:10|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733669300000|2024-12-08 14:48:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733669310000|2024-12-08 14:48:30|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733669320000|2024-12-08 14:48:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733669330000|2024-12-08 14:48:50|48.86|48.64|48.86|48.64|48.87|48.65|48.86|48.64|3
1733669380000|2024-12-08 14:49:40|48.88|48.66|48.88|48.66|48.89|48.67|48.88|48.66|3
1733669390000|2024-12-08 14:49:50|48.87|48.65|48.87|48.65|48.88|48.66|48.87|48.65|5
1733669420000|2024-12-08 14:50:20|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733669430000|2024-12-08 14:50:30|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733669440000|2024-12-08 14:50:40|48.89|48.67|48.88|48.66|48.89|48.67|48.88|48.66|2
1733669450000|2024-12-08 14:50:50|48.87|48.65|48.9|48.68|48.9|48.68|48.87|48.65|3
1733669460000|2024-12-08 14:51:00|48.89|48.67|48.9|48.68|48.9|48.68|48.87|48.65|8
1733669470000|2024-12-08 14:51:10|48.88|48.66|48.91|48.69|48.91|48.69|48.88|48.66|3
1733669480000|2024-12-08 14:51:20|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733669490000|2024-12-08 14:51:30|48.88|48.66|48.85|48.63|48.88|48.66|48.85|48.63|4
1733669500000|2024-12-08 14:51:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733669510000|2024-12-08 14:51:50|48.83|48.61|48.81|48.59|48.83|48.61|48.81|48.59|3
1733669520000|2024-12-08 14:52:00|48.8|48.58|48.82|48.6|48.84|48.62|48.8|48.58|4
1733669530000|2024-12-08 14:52:10|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733669540000|2024-12-08 14:52:20|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733669580000|2024-12-08 14:53:00|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733669590000|2024-12-08 14:53:10|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733669600000|2024-12-08 14:53:20|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733669620000|2024-12-08 14:53:40|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733669630000|2024-12-08 14:53:50|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733669640000|2024-12-08 14:54:00|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733669650000|2024-12-08 14:54:10|48.77|48.55|48.75|48.53|48.77|48.55|48.75|48.53|2
1733669670000|2024-12-08 14:54:30|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733669690000|2024-12-08 14:54:50|48.72|48.5|48.68|48.46|48.72|48.5|48.68|48.46|4
1733669700000|2024-12-08 14:55:00|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|4
1733669710000|2024-12-08 14:55:10|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1733669720000|2024-12-08 14:55:20|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1733669730000|2024-12-08 14:55:30|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733669740000|2024-12-08 14:55:40|48.69|48.47|48.71|48.49|48.71|48.49|48.69|48.47|3
1733669760000|2024-12-08 14:56:00|48.72|48.5|48.72|48.5|48.72|48.5|48.71|48.49|5
1733669770000|2024-12-08 14:56:10|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1733669780000|2024-12-08 14:56:20|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733669790000|2024-12-08 14:56:30|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733669820000|2024-12-08 14:57:00|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733669840000|2024-12-08 14:57:20|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|6
1733669850000|2024-12-08 14:57:30|48.69|48.47|48.66|48.44|48.69|48.47|48.66|48.44|6
1733669860000|2024-12-08 14:57:40|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|4
1733669870000|2024-12-08 14:57:50|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1733669880000|2024-12-08 14:58:00|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1733669890000|2024-12-08 14:58:10|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1733669920000|2024-12-08 14:58:40|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733669940000|2024-12-08 14:59:00|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733669950000|2024-12-08 14:59:10|48.62|48.4|48.62|48.4|48.63|48.41|48.62|48.4|3
1733669960000|2024-12-08 14:59:20|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733669970000|2024-12-08 14:59:30|48.58|48.36|48.58|48.36|48.59|48.37|48.58|48.36|3
1733670000000|2024-12-08 15:00:00|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|2
1733670010000|2024-12-08 15:00:10|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733670020000|2024-12-08 15:00:20|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733670030000|2024-12-08 15:00:30|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733670040000|2024-12-08 15:00:40|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1733670050000|2024-12-08 15:00:50|48.65|48.43|48.69|48.47|48.69|48.47|48.65|48.43|4
1733670060000|2024-12-08 15:01:00|48.7|48.48|48.71|48.49|48.71|48.49|48.7|48.48|4
1733670070000|2024-12-08 15:01:10|48.7|48.48|48.68|48.46|48.7|48.48|48.68|48.46|3
1733670080000|2024-12-08 15:01:20|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733670090000|2024-12-08 15:01:30|48.67|48.45|48.69|48.47|48.69|48.47|48.66|48.44|7
1733670110000|2024-12-08 15:01:50|48.68|48.46|48.67|48.45|48.69|48.47|48.67|48.45|4
1733670120000|2024-12-08 15:02:00|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733670140000|2024-12-08 15:02:20|48.66|48.44|48.66|48.44|48.67|48.45|48.66|48.44|3
1733670160000|2024-12-08 15:02:40|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733670170000|2024-12-08 15:02:50|48.65|48.43|48.63|48.41|48.65|48.43|48.63|48.41|3
1733670190000|2024-12-08 15:03:10|48.62|48.4|48.58|48.36|48.62|48.4|48.58|48.36|4
1733670200000|2024-12-08 15:03:20|48.57|48.35|48.54|48.32|48.57|48.35|48.54|48.32|5
1733670210000|2024-12-08 15:03:30|48.55|48.33|48.56|48.34|48.56|48.34|48.54|48.32|3
1733670220000|2024-12-08 15:03:40|48.57|48.35|48.56|48.34|48.58|48.36|48.56|48.34|4
1733670230000|2024-12-08 15:03:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733670240000|2024-12-08 15:04:00|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733670260000|2024-12-08 15:04:20|48.56|48.34|48.55|48.33|48.56|48.34|48.54|48.32|7
1733670270000|2024-12-08 15:04:30|48.56|48.34|48.54|48.32|48.56|48.34|48.54|48.32|3
1733670280000|2024-12-08 15:04:40|48.55|48.33|48.53|48.31|48.55|48.33|48.53|48.31|3
1733670290000|2024-12-08 15:04:50|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733670320000|2024-12-08 15:05:20|48.51|48.29|48.48|48.26|48.51|48.29|48.48|48.26|3
1733670330000|2024-12-08 15:05:30|48.49|48.27|48.49|48.27|48.5|48.28|48.48|48.26|11
1733670340000|2024-12-08 15:05:40|48.5|48.28|48.48|48.26|48.5|48.28|48.48|48.26|3
1733670370000|2024-12-08 15:06:10|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733670380000|2024-12-08 15:06:20|48.5|48.28|48.52|48.3|48.53|48.31|48.5|48.28|7
1733670390000|2024-12-08 15:06:30|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733670400000|2024-12-08 15:06:40|48.52|48.3|48.5|48.28|48.52|48.3|48.5|48.28|2
1733670410000|2024-12-08 15:06:50|48.49|48.27|48.5|48.28|48.5|48.28|48.49|48.27|2
1733670420000|2024-12-08 15:07:00|48.49|48.27|48.49|48.27|48.49|48.27|48.49|48.27|1
1733670430000|2024-12-08 15:07:10|48.5|48.28|48.49|48.27|48.5|48.28|48.49|48.27|2
1733670440000|2024-12-08 15:07:20|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733670450000|2024-12-08 15:07:30|48.46|48.24|48.45|48.23|48.46|48.24|48.45|48.23|2
1733670490000|2024-12-08 15:08:10|48.44|48.22|48.42|48.2|48.44|48.22|48.42|48.2|2
1733670520000|2024-12-08 15:08:40|48.4|48.18|48.39|48.17|48.4|48.18|48.39|48.17|2
1733670530000|2024-12-08 15:08:50|48.38|48.16|48.39|48.17|48.39|48.17|48.38|48.16|2
1733670540000|2024-12-08 15:09:00|48.38|48.16|48.38|48.16|48.38|48.16|48.38|48.16|1
1733670550000|2024-12-08 15:09:10|48.39|48.17|48.4|48.18|48.41|48.19|48.39|48.17|4
1733670570000|2024-12-08 15:09:30|48.41|48.19|48.44|48.22|48.44|48.22|48.4|48.18|5
1733670580000|2024-12-08 15:09:40|48.45|48.23|48.45|48.23|48.45|48.23|48.44|48.22|3
1733670590000|2024-12-08 15:09:50|48.47|48.25|48.47|48.25|48.48|48.26|48.47|48.25|3
1733670600000|2024-12-08 15:10:00|48.46|48.24|48.47|48.25|48.47|48.25|48.46|48.24|2
1733670620000|2024-12-08 15:10:20|48.48|48.26|48.52|48.3|48.52|48.3|48.48|48.26|4
1733670630000|2024-12-08 15:10:30|48.54|48.32|48.51|48.29|48.54|48.32|48.5|48.28|6
1733670640000|2024-12-08 15:10:40|48.52|48.3|48.54|48.32|48.54|48.32|48.52|48.3|3
1733670650000|2024-12-08 15:10:50|48.53|48.31|48.53|48.31|48.54|48.32|48.53|48.31|7
1733670660000|2024-12-08 15:11:00|48.54|48.32|48.53|48.31|48.54|48.32|48.53|48.31|2
1733670670000|2024-12-08 15:11:10|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733670680000|2024-12-08 15:11:20|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733670690000|2024-12-08 15:11:30|48.54|48.32|48.54|48.32|48.55|48.33|48.54|48.32|3
1733670700000|2024-12-08 15:11:40|48.53|48.31|48.54|48.32|48.54|48.32|48.53|48.31|2
1733670710000|2024-12-08 15:11:50|48.56|48.34|48.6|48.38|48.6|48.38|48.56|48.34|5
1733670720000|2024-12-08 15:12:00|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|2
1733670730000|2024-12-08 15:12:10|48.61|48.39|48.59|48.37|48.61|48.39|48.59|48.37|2
1733670740000|2024-12-08 15:12:20|48.58|48.36|48.58|48.36|48.59|48.37|48.58|48.36|3
1733670750000|2024-12-08 15:12:30|48.57|48.35|48.55|48.33|48.58|48.36|48.55|48.33|6
1733670760000|2024-12-08 15:12:40|48.56|48.34|48.57|48.35|48.57|48.35|48.56|48.34|4
1733670770000|2024-12-08 15:12:50|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|2
1733670780000|2024-12-08 15:13:00|48.6|48.38|48.62|48.4|48.62|48.4|48.6|48.38|3
1733670790000|2024-12-08 15:13:10|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733670800000|2024-12-08 15:13:20|48.6|48.38|48.6|48.38|48.61|48.39|48.59|48.37|7
1733670810000|2024-12-08 15:13:30|48.59|48.37|48.59|48.37|48.59|48.37|48.59|48.37|1
1733670820000|2024-12-08 15:13:40|48.6|48.38|48.59|48.37|48.6|48.38|48.59|48.37|2
1733670830000|2024-12-08 15:13:50|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733670840000|2024-12-08 15:14:00|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|4
1733670850000|2024-12-08 15:14:10|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1733670860000|2024-12-08 15:14:20|48.59|48.37|48.57|48.35|48.6|48.38|48.57|48.35|7
1733670890000|2024-12-08 15:14:50|48.56|48.34|48.54|48.32|48.56|48.34|48.54|48.32|3
1733670910000|2024-12-08 15:15:10|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|4
1733670920000|2024-12-08 15:15:20|48.58|48.36|48.6|48.38|48.6|48.38|48.58|48.36|3
1733670930000|2024-12-08 15:15:30|48.61|48.39|48.58|48.36|48.61|48.39|48.58|48.36|4
1733670940000|2024-12-08 15:15:40|48.57|48.35|48.57|48.35|48.58|48.36|48.57|48.35|3
1733670950000|2024-12-08 15:15:50|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1733670960000|2024-12-08 15:16:00|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733670970000|2024-12-08 15:16:10|48.53|48.31|48.51|48.29|48.53|48.31|48.51|48.29|5
1733670980000|2024-12-08 15:16:20|48.5|48.28|48.54|48.32|48.54|48.32|48.5|48.28|5
1733670990000|2024-12-08 15:16:30|48.55|48.33|48.55|48.33|48.55|48.33|48.54|48.32|3
1733671000000|2024-12-08 15:16:40|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733671010000|2024-12-08 15:16:50|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|2
1733671020000|2024-12-08 15:17:00|48.57|48.35|48.58|48.36|48.58|48.36|48.57|48.35|6
1733671030000|2024-12-08 15:17:10|48.59|48.37|48.59|48.37|48.59|48.37|48.58|48.36|3
1733671040000|2024-12-08 15:17:20|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1733671050000|2024-12-08 15:17:30|48.58|48.36|48.56|48.34|48.58|48.36|48.55|48.33|7
1733671060000|2024-12-08 15:17:40|48.55|48.33|48.56|48.34|48.56|48.34|48.55|48.33|4
1733671070000|2024-12-08 15:17:50|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733671080000|2024-12-08 15:18:00|48.56|48.34|48.56|48.34|48.56|48.34|48.56|48.34|1
1733671090000|2024-12-08 15:18:10|48.58|48.36|48.61|48.39|48.62|48.4|48.56|48.34|9
1733671100000|2024-12-08 15:18:20|48.6|48.38|48.58|48.36|48.6|48.38|48.58|48.36|5
1733671110000|2024-12-08 15:18:30|48.57|48.35|48.56|48.34|48.57|48.35|48.56|48.34|2
1733671120000|2024-12-08 15:18:40|48.53|48.31|48.53|48.31|48.53|48.31|48.52|48.3|3
1733671130000|2024-12-08 15:18:50|48.52|48.3|48.52|48.3|48.52|48.3|48.52|48.3|1
1733671150000|2024-12-08 15:19:10|48.51|48.29|48.47|48.25|48.51|48.29|48.47|48.25|5
1733671160000|2024-12-08 15:19:20|48.46|48.24|48.49|48.27|48.49|48.27|48.46|48.24|4
1733671170000|2024-12-08 15:19:30|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|4
1733671180000|2024-12-08 15:19:40|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733671190000|2024-12-08 15:19:50|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733671200000|2024-12-08 15:20:00|48.48|48.26|48.49|48.27|48.5|48.28|48.48|48.26|4
1733671210000|2024-12-08 15:20:10|48.48|48.26|48.46|48.24|48.48|48.26|48.46|48.24|3
1733671220000|2024-12-08 15:20:20|48.45|48.23|48.45|48.23|48.47|48.25|48.44|48.22|6
1733671230000|2024-12-08 15:20:30|48.46|48.24|48.46|48.24|48.46|48.24|48.45|48.23|5
1733671240000|2024-12-08 15:20:40|48.48|48.26|48.52|48.3|48.53|48.31|48.48|48.26|6
1733671250000|2024-12-08 15:20:50|48.5|48.28|48.48|48.26|48.5|48.28|48.48|48.26|3
1733671260000|2024-12-08 15:21:00|48.47|48.25|48.47|48.25|48.47|48.25|48.47|48.25|1
1733671270000|2024-12-08 15:21:10|48.48|48.26|48.47|48.25|48.48|48.26|48.47|48.25|2
1733671280000|2024-12-08 15:21:20|48.46|48.24|48.42|48.2|48.46|48.24|48.42|48.2|7
1733671290000|2024-12-08 15:21:30|48.43|48.21|48.44|48.22|48.44|48.22|48.42|48.2|4
1733671300000|2024-12-08 15:21:40|48.45|48.23|48.45|48.23|48.47|48.25|48.45|48.23|5
1733671310000|2024-12-08 15:21:50|48.44|48.22|48.44|48.22|48.44|48.22|48.44|48.22|1
1733671320000|2024-12-08 15:22:00|48.45|48.23|48.44|48.22|48.45|48.23|48.44|48.22|2
1733671340000|2024-12-08 15:22:20|48.43|48.21|48.44|48.22|48.44|48.22|48.43|48.21|2
1733671350000|2024-12-08 15:22:30|48.43|48.21|48.42|48.2|48.43|48.21|48.41|48.19|6
1733671360000|2024-12-08 15:22:40|48.41|48.19|48.41|48.19|48.41|48.19|48.4|48.18|5
1733671370000|2024-12-08 15:22:50|48.4|48.18|48.4|48.18|48.4|48.18|48.4|48.18|1
1733671380000|2024-12-08 15:23:00|48.41|48.19|48.4|48.18|48.41|48.19|48.4|48.18|2
1733671390000|2024-12-08 15:23:10|48.39|48.17|48.39|48.17|48.4|48.18|48.39|48.17|3
1733671400000|2024-12-08 15:23:20|48.4|48.18|48.43|48.21|48.43|48.21|48.4|48.18|4
1733671410000|2024-12-08 15:23:30|48.44|48.22|48.46|48.24|48.46|48.24|48.44|48.22|5
1733671420000|2024-12-08 15:23:40|48.47|48.25|48.47|48.25|48.48|48.26|48.47|48.25|5
1733671430000|2024-12-08 15:23:50|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733671450000|2024-12-08 15:24:10|48.45|48.23|48.46|48.24|48.46|48.24|48.45|48.23|2
1733671460000|2024-12-08 15:24:20|48.47|48.25|48.51|48.29|48.51|48.29|48.47|48.25|3
1733671470000|2024-12-08 15:24:30|48.52|48.3|48.53|48.31|48.53|48.31|48.52|48.3|2
1733671480000|2024-12-08 15:24:40|48.54|48.32|48.56|48.34|48.56|48.34|48.54|48.32|3
1733671490000|2024-12-08 15:24:50|48.55|48.33|48.55|48.33|48.55|48.33|48.54|48.32|3
1733671500000|2024-12-08 15:25:00|48.57|48.35|48.59|48.37|48.59|48.37|48.57|48.35|5
1733671510000|2024-12-08 15:25:10|48.6|48.38|48.6|48.38|48.6|48.38|48.59|48.37|3
1733671520000|2024-12-08 15:25:20|48.59|48.37|48.6|48.38|48.6|48.38|48.59|48.37|2
1733671530000|2024-12-08 15:25:30|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733671540000|2024-12-08 15:25:40|48.62|48.4|48.63|48.41|48.63|48.41|48.61|48.39|4
1733671550000|2024-12-08 15:25:50|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733671560000|2024-12-08 15:26:00|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733671570000|2024-12-08 15:26:10|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1733671580000|2024-12-08 15:26:20|48.69|48.47|48.73|48.51|48.73|48.51|48.69|48.47|4
1733671590000|2024-12-08 15:26:30|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733671600000|2024-12-08 15:26:40|48.75|48.53|48.76|48.54|48.81|48.59|48.75|48.53|4
1733671610000|2024-12-08 15:26:50|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733671620000|2024-12-08 15:27:00|48.73|48.51|48.71|48.49|48.74|48.52|48.71|48.49|4
1733671630000|2024-12-08 15:27:10|48.7|48.48|48.69|48.47|48.7|48.48|48.69|48.47|2
1733671640000|2024-12-08 15:27:20|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733671650000|2024-12-08 15:27:30|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733671660000|2024-12-08 15:27:40|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733671670000|2024-12-08 15:27:50|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733671680000|2024-12-08 15:28:00|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733671690000|2024-12-08 15:28:10|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733671700000|2024-12-08 15:28:20|48.7|48.48|48.7|48.48|48.7|48.48|48.69|48.47|3
1733671720000|2024-12-08 15:28:40|48.69|48.47|48.69|48.47|48.69|48.47|48.69|48.47|1
1733671740000|2024-12-08 15:29:00|48.7|48.48|48.7|48.48|48.7|48.48|48.69|48.47|3
1733671770000|2024-12-08 15:29:30|48.69|48.47|48.69|48.47|48.7|48.48|48.69|48.47|3
1733671780000|2024-12-08 15:29:40|48.7|48.48|48.71|48.49|48.72|48.5|48.7|48.48|5
1733671790000|2024-12-08 15:29:50|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1733671800000|2024-12-08 15:30:00|48.71|48.49|48.7|48.48|48.71|48.49|48.7|48.48|4
1733671810000|2024-12-08 15:30:10|48.71|48.49|48.71|48.49|48.71|48.49|48.7|48.48|3
1733671820000|2024-12-08 15:30:20|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733671840000|2024-12-08 15:30:40|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733671850000|2024-12-08 15:30:50|48.69|48.47|48.68|48.46|48.69|48.47|48.68|48.46|2
1733671860000|2024-12-08 15:31:00|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1733671870000|2024-12-08 15:31:10|48.67|48.45|48.67|48.45|48.68|48.46|48.67|48.45|3
1733671880000|2024-12-08 15:31:20|48.66|48.44|48.63|48.41|48.66|48.44|48.63|48.41|3
1733671900000|2024-12-08 15:31:40|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733671920000|2024-12-08 15:32:00|48.63|48.41|48.63|48.41|48.64|48.42|48.63|48.41|3
1733671930000|2024-12-08 15:32:10|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1733671950000|2024-12-08 15:32:30|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733671970000|2024-12-08 15:32:50|48.65|48.43|48.65|48.43|48.66|48.44|48.65|48.43|5
1733671980000|2024-12-08 15:33:00|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733672000000|2024-12-08 15:33:20|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733672010000|2024-12-08 15:33:30|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733672020000|2024-12-08 15:33:40|48.65|48.43|48.65|48.43|48.65|48.43|48.64|48.42|7
1733672040000|2024-12-08 15:34:00|48.68|48.46|48.7|48.48|48.7|48.48|48.68|48.46|3
1733672050000|2024-12-08 15:34:10|48.69|48.47|48.7|48.48|48.7|48.48|48.69|48.47|2
1733672060000|2024-12-08 15:34:20|48.69|48.47|48.69|48.47|48.69|48.47|48.68|48.46|3
1733672070000|2024-12-08 15:34:30|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733672080000|2024-12-08 15:34:40|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1733672090000|2024-12-08 15:34:50|48.71|48.49|48.65|48.43|48.71|48.49|48.65|48.43|5
1733672110000|2024-12-08 15:35:10|48.64|48.42|48.65|48.43|48.65|48.43|48.64|48.42|2
1733672130000|2024-12-08 15:35:30|48.67|48.45|48.68|48.46|48.68|48.46|48.67|48.45|2
1733672140000|2024-12-08 15:35:40|48.67|48.45|48.67|48.45|48.67|48.45|48.65|48.43|6
1733672150000|2024-12-08 15:35:50|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733672160000|2024-12-08 15:36:00|48.68|48.46|48.66|48.44|48.68|48.46|48.66|48.44|3
1733672170000|2024-12-08 15:36:10|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1733672180000|2024-12-08 15:36:20|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733672190000|2024-12-08 15:36:30|48.68|48.46|48.68|48.46|48.68|48.46|48.68|48.46|1
1733672210000|2024-12-08 15:36:50|48.7|48.48|48.74|48.52|48.74|48.52|48.7|48.48|4
1733672220000|2024-12-08 15:37:00|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733672230000|2024-12-08 15:37:10|48.75|48.53|48.74|48.52|48.75|48.53|48.73|48.51|4
1733672240000|2024-12-08 15:37:20|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733672250000|2024-12-08 15:37:30|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1733672260000|2024-12-08 15:37:40|48.79|48.57|48.8|48.58|48.8|48.58|48.79|48.57|2
1733672270000|2024-12-08 15:37:50|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733672280000|2024-12-08 15:38:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733672290000|2024-12-08 15:38:10|48.8|48.58|48.79|48.57|48.8|48.58|48.79|48.57|2
1733672300000|2024-12-08 15:38:20|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733672310000|2024-12-08 15:38:30|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733672340000|2024-12-08 15:39:00|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733672350000|2024-12-08 15:39:10|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733672360000|2024-12-08 15:39:20|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733672370000|2024-12-08 15:39:30|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733672380000|2024-12-08 15:39:40|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|2
1733672390000|2024-12-08 15:39:50|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733672400000|2024-12-08 15:40:00|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1733672410000|2024-12-08 15:40:10|48.8|48.58|48.77|48.55|48.8|48.58|48.77|48.55|6
1733672420000|2024-12-08 15:40:20|48.78|48.56|48.76|48.54|48.78|48.56|48.76|48.54|3
1733672430000|2024-12-08 15:40:30|48.75|48.53|48.75|48.53|48.75|48.53|48.74|48.52|5
1733672440000|2024-12-08 15:40:40|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733672450000|2024-12-08 15:40:50|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733672460000|2024-12-08 15:41:00|48.76|48.54|48.77|48.55|48.77|48.55|48.76|48.54|2
1733672470000|2024-12-08 15:41:10|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733672490000|2024-12-08 15:41:30|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733672510000|2024-12-08 15:41:50|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1733672520000|2024-12-08 15:42:00|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733672530000|2024-12-08 15:42:10|48.75|48.53|48.73|48.51|48.75|48.53|48.73|48.51|3
1733672540000|2024-12-08 15:42:20|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733672550000|2024-12-08 15:42:30|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733672570000|2024-12-08 15:42:50|48.75|48.53|48.75|48.53|48.75|48.53|48.74|48.52|3
1733672600000|2024-12-08 15:43:20|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733672620000|2024-12-08 15:43:40|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733672630000|2024-12-08 15:43:50|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733672640000|2024-12-08 15:44:00|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733672660000|2024-12-08 15:44:20|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|2
1733672670000|2024-12-08 15:44:30|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733672700000|2024-12-08 15:45:00|48.74|48.52|48.74|48.52|48.74|48.52|48.73|48.51|3
1733672710000|2024-12-08 15:45:10|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733672720000|2024-12-08 15:45:20|48.75|48.53|48.77|48.55|48.77|48.55|48.75|48.53|3
1733672730000|2024-12-08 15:45:30|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|4
1733672750000|2024-12-08 15:45:50|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733672760000|2024-12-08 15:46:00|48.72|48.5|48.69|48.47|48.72|48.5|48.69|48.47|4
1733672780000|2024-12-08 15:46:20|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733672790000|2024-12-08 15:46:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733672800000|2024-12-08 15:46:40|48.7|48.48|48.7|48.48|48.7|48.48|48.69|48.47|3
1733672810000|2024-12-08 15:46:50|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733672840000|2024-12-08 15:47:20|48.74|48.52|48.76|48.54|48.76|48.54|48.74|48.52|3
1733672850000|2024-12-08 15:47:30|48.77|48.55|48.79|48.57|48.79|48.57|48.77|48.55|2
1733672860000|2024-12-08 15:47:40|48.82|48.6|48.84|48.62|48.84|48.62|48.82|48.6|2
1733672870000|2024-12-08 15:47:50|48.85|48.63|48.9|48.68|48.9|48.68|48.85|48.63|4
1733672880000|2024-12-08 15:48:00|48.89|48.67|48.86|48.64|48.89|48.67|48.86|48.64|2
1733672890000|2024-12-08 15:48:10|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733672900000|2024-12-08 15:48:20|48.89|48.67|48.87|48.65|48.9|48.68|48.87|48.65|5
1733672910000|2024-12-08 15:48:30|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733672940000|2024-12-08 15:49:00|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733672950000|2024-12-08 15:49:10|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733672970000|2024-12-08 15:49:30|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|4
1733672980000|2024-12-08 15:49:40|48.92|48.7|48.91|48.69|48.96|48.74|48.91|48.69|7
1733672990000|2024-12-08 15:49:50|48.92|48.7|48.92|48.7|48.93|48.71|48.91|48.69|5
1733673000000|2024-12-08 15:50:00|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733673010000|2024-12-08 15:50:10|48.92|48.7|48.92|48.7|48.93|48.71|48.92|48.7|3
1733673020000|2024-12-08 15:50:20|48.91|48.69|48.91|48.69|48.91|48.69|48.9|48.68|3
1733673030000|2024-12-08 15:50:30|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733673040000|2024-12-08 15:50:40|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733673050000|2024-12-08 15:50:50|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733673070000|2024-12-08 15:51:10|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733673080000|2024-12-08 15:51:20|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733673090000|2024-12-08 15:51:30|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733673100000|2024-12-08 15:51:40|48.93|48.71|48.96|48.74|48.96|48.74|48.93|48.71|5
1733673120000|2024-12-08 15:52:00|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733673130000|2024-12-08 15:52:10|48.93|48.71|48.94|48.72|48.97|48.75|48.93|48.71|4
1733673140000|2024-12-08 15:52:20|48.97|48.75|48.99|48.77|48.99|48.77|48.97|48.75|3
1733673150000|2024-12-08 15:52:30|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1733673160000|2024-12-08 15:52:40|48.96|48.74|48.96|48.74|48.97|48.75|48.95|48.73|13
1733673170000|2024-12-08 15:52:50|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|5
1733673180000|2024-12-08 15:53:00|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1733673190000|2024-12-08 15:53:10|48.94|48.72|48.92|48.7|48.94|48.72|48.92|48.7|3
1733673200000|2024-12-08 15:53:20|48.93|48.71|48.94|48.72|48.94|48.72|48.93|48.71|2
1733673210000|2024-12-08 15:53:30|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733673220000|2024-12-08 15:53:40|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733673250000|2024-12-08 15:54:10|48.98|48.76|48.97|48.75|48.99|48.77|48.97|48.75|4
1733673260000|2024-12-08 15:54:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733673280000|2024-12-08 15:54:40|48.95|48.73|48.95|48.73|48.95|48.73|48.94|48.72|5
1733673300000|2024-12-08 15:55:00|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733673310000|2024-12-08 15:55:10|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733673320000|2024-12-08 15:55:20|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733673330000|2024-12-08 15:55:30|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733673340000|2024-12-08 15:55:40|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733673360000|2024-12-08 15:56:00|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733673390000|2024-12-08 15:56:30|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733673410000|2024-12-08 15:56:50|48.91|48.69|48.91|48.69|48.91|48.69|48.91|48.69|1
1733673420000|2024-12-08 15:57:00|48.9|48.68|48.84|48.62|48.91|48.69|48.84|48.62|6
1733673440000|2024-12-08 15:57:20|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733673460000|2024-12-08 15:57:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733673470000|2024-12-08 15:57:50|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733673610000|2024-12-08 16:00:10|48.87|48.65|48.89|48.67|48.89|48.67|48.87|48.65|3
1733673620000|2024-12-08 16:00:20|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733673640000|2024-12-08 16:00:40|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1733673650000|2024-12-08 16:00:50|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733673660000|2024-12-08 16:01:00|48.91|48.69|48.94|48.72|48.94|48.72|48.91|48.69|2
1733673670000|2024-12-08 16:01:10|48.93|48.71|48.91|48.69|48.93|48.71|48.91|48.69|3
1733673680000|2024-12-08 16:01:20|48.9|48.68|48.92|48.7|48.92|48.7|48.9|48.68|3
1733673690000|2024-12-08 16:01:30|48.94|48.72|48.94|48.72|48.94|48.72|48.94|48.72|1
1733673700000|2024-12-08 16:01:40|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733673720000|2024-12-08 16:02:00|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733673730000|2024-12-08 16:02:10|48.98|48.76|48.98|48.76|48.99|48.77|48.98|48.76|3
1733673740000|2024-12-08 16:02:20|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733673760000|2024-12-08 16:02:40|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|4
1733673770000|2024-12-08 16:02:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733673780000|2024-12-08 16:03:00|48.94|48.72|48.95|48.73|48.95|48.73|48.93|48.71|4
1733673790000|2024-12-08 16:03:10|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1733673800000|2024-12-08 16:03:20|48.94|48.72|48.95|48.73|48.95|48.73|48.94|48.72|2
1733673820000|2024-12-08 16:03:40|48.92|48.7|48.89|48.67|48.92|48.7|48.89|48.67|6
1733673850000|2024-12-08 16:04:10|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733673860000|2024-12-08 16:04:20|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733673870000|2024-12-08 16:04:30|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733673880000|2024-12-08 16:04:40|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733673890000|2024-12-08 16:04:50|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733673910000|2024-12-08 16:05:10|48.88|48.66|48.91|48.69|48.92|48.7|48.88|48.66|4
1733673920000|2024-12-08 16:05:20|48.9|48.68|48.89|48.67|48.9|48.68|48.89|48.67|2
1733673930000|2024-12-08 16:05:30|48.9|48.68|48.91|48.69|48.91|48.69|48.9|48.68|2
1733673940000|2024-12-08 16:05:40|48.92|48.7|48.94|48.72|48.94|48.72|48.92|48.7|3
1733673950000|2024-12-08 16:05:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733673960000|2024-12-08 16:06:00|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733673970000|2024-12-08 16:06:10|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|4
1733674000000|2024-12-08 16:06:40|48.98|48.76|49|48.78|49|48.78|48.98|48.76|3
1733674030000|2024-12-08 16:07:10|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733674040000|2024-12-08 16:07:20|48.99|48.77|49|48.78|49|48.78|48.99|48.77|4
1733674080000|2024-12-08 16:08:00|49.01|48.79|49.05|48.83|49.05|48.83|49.01|48.79|4
1733674090000|2024-12-08 16:08:10|49.04|48.82|49.02|48.8|49.05|48.83|49.01|48.79|4
1733674110000|2024-12-08 16:08:30|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733674120000|2024-12-08 16:08:40|49|48.78|49|48.78|49|48.78|49|48.78|1
1733674130000|2024-12-08 16:08:50|48.99|48.77|49.01|48.79|49.01|48.79|48.99|48.77|3
1733674140000|2024-12-08 16:09:00|49|48.78|49|48.78|49|48.78|49|48.78|1
1733674150000|2024-12-08 16:09:10|48.99|48.77|48.98|48.76|49|48.78|48.98|48.76|6
1733674170000|2024-12-08 16:09:30|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733674190000|2024-12-08 16:09:50|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733674200000|2024-12-08 16:10:00|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733674210000|2024-12-08 16:10:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733674230000|2024-12-08 16:10:30|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|2
1733674240000|2024-12-08 16:10:40|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733674250000|2024-12-08 16:10:50|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|4
1733674260000|2024-12-08 16:11:00|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733674310000|2024-12-08 16:11:50|48.99|48.77|48.95|48.73|48.99|48.77|48.95|48.73|3
1733674320000|2024-12-08 16:12:00|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1733674330000|2024-12-08 16:12:10|48.96|48.74|48.99|48.77|48.99|48.77|48.96|48.74|4
1733674340000|2024-12-08 16:12:20|49.01|48.79|49.01|48.79|49.01|48.79|49|48.78|3
1733674350000|2024-12-08 16:12:30|49|48.78|48.98|48.76|49|48.78|48.97|48.75|6
1733674360000|2024-12-08 16:12:40|48.97|48.75|48.97|48.75|48.98|48.76|48.97|48.75|3
1733674370000|2024-12-08 16:12:50|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733674380000|2024-12-08 16:13:00|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|4
1733674390000|2024-12-08 16:13:10|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733674400000|2024-12-08 16:13:20|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733674410000|2024-12-08 16:13:30|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733674420000|2024-12-08 16:13:40|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733674430000|2024-12-08 16:13:50|48.97|48.75|48.95|48.73|48.97|48.75|48.95|48.73|3
1733674440000|2024-12-08 16:14:00|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733674460000|2024-12-08 16:14:20|48.95|48.73|48.95|48.73|48.96|48.74|48.95|48.73|3
1733674470000|2024-12-08 16:14:30|48.96|48.74|48.96|48.74|48.96|48.74|48.95|48.73|5
1733674480000|2024-12-08 16:14:40|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733674490000|2024-12-08 16:14:50|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733674500000|2024-12-08 16:15:00|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733674510000|2024-12-08 16:15:10|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|3
1733674520000|2024-12-08 16:15:20|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|2
1733674530000|2024-12-08 16:15:30|48.92|48.7|48.91|48.69|48.93|48.71|48.91|48.69|5
1733674540000|2024-12-08 16:15:40|48.9|48.68|48.92|48.7|48.92|48.7|48.9|48.68|5
1733674550000|2024-12-08 16:15:50|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733674560000|2024-12-08 16:16:00|48.93|48.71|48.93|48.71|48.93|48.71|48.92|48.7|5
1733674570000|2024-12-08 16:16:10|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733674580000|2024-12-08 16:16:20|48.94|48.72|48.97|48.75|48.97|48.75|48.94|48.72|3
1733674590000|2024-12-08 16:16:30|48.96|48.74|48.98|48.76|48.98|48.76|48.95|48.73|9
1733674600000|2024-12-08 16:16:40|48.99|48.77|48.97|48.75|48.99|48.77|48.97|48.75|7
1733674610000|2024-12-08 16:16:50|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733674620000|2024-12-08 16:17:00|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733674630000|2024-12-08 16:17:10|48.95|48.73|48.94|48.72|48.95|48.73|48.91|48.69|9
1733674640000|2024-12-08 16:17:20|48.93|48.71|48.92|48.7|48.93|48.71|48.91|48.69|3
1733674650000|2024-12-08 16:17:30|48.93|48.71|48.97|48.75|48.97|48.75|48.93|48.71|5
1733674660000|2024-12-08 16:17:40|48.98|48.76|48.98|48.76|48.99|48.77|48.97|48.75|5
1733674670000|2024-12-08 16:17:50|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733674680000|2024-12-08 16:18:00|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1733674690000|2024-12-08 16:18:10|48.96|48.74|48.96|48.74|48.97|48.75|48.96|48.74|3
1733674700000|2024-12-08 16:18:20|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733674710000|2024-12-08 16:18:30|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733674720000|2024-12-08 16:18:40|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733674730000|2024-12-08 16:18:50|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|6
1733674740000|2024-12-08 16:19:00|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733674750000|2024-12-08 16:19:10|48.97|48.75|48.97|48.75|48.97|48.75|48.96|48.74|5
1733674770000|2024-12-08 16:19:30|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|4
1733674780000|2024-12-08 16:19:40|48.98|48.76|48.98|48.76|48.98|48.76|48.97|48.75|3
1733674790000|2024-12-08 16:19:50|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733674810000|2024-12-08 16:20:10|48.98|48.76|48.98|48.76|48.98|48.76|48.97|48.75|3
1733674820000|2024-12-08 16:20:20|48.97|48.75|49.05|48.83|49.05|48.83|48.97|48.75|5
1733674830000|2024-12-08 16:20:30|49.04|48.82|49.02|48.8|49.04|48.82|49.02|48.8|3
1733674840000|2024-12-08 16:20:40|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733674850000|2024-12-08 16:20:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733674860000|2024-12-08 16:21:00|48.98|48.76|49|48.78|49|48.78|48.98|48.76|3
1733674870000|2024-12-08 16:21:10|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733674880000|2024-12-08 16:21:20|48.99|48.77|49|48.78|49|48.78|48.99|48.77|4
1733674890000|2024-12-08 16:21:30|49.01|48.79|49.02|48.8|49.03|48.81|49.01|48.79|4
1733674900000|2024-12-08 16:21:40|49.03|48.81|49.03|48.81|49.03|48.81|49.02|48.8|3
1733674910000|2024-12-08 16:21:50|49.04|48.82|49.02|48.8|49.04|48.82|49.02|48.8|3
1733674920000|2024-12-08 16:22:00|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733674930000|2024-12-08 16:22:10|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733674940000|2024-12-08 16:22:20|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733674950000|2024-12-08 16:22:30|48.99|48.77|49|48.78|49|48.78|48.99|48.77|2
1733674960000|2024-12-08 16:22:40|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733674970000|2024-12-08 16:22:50|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733674980000|2024-12-08 16:23:00|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733674990000|2024-12-08 16:23:10|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|4
1733675000000|2024-12-08 16:23:20|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733675010000|2024-12-08 16:23:30|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733675020000|2024-12-08 16:23:40|48.98|48.76|48.98|48.76|48.98|48.76|48.98|48.76|1
1733675030000|2024-12-08 16:23:50|48.99|48.77|48.99|48.77|49|48.78|48.98|48.76|5
1733675040000|2024-12-08 16:24:00|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1733675050000|2024-12-08 16:24:10|49|48.78|49|48.78|49|48.78|49|48.78|1
1733675060000|2024-12-08 16:24:20|49.02|48.8|49|48.78|49.02|48.8|49|48.78|2
1733675070000|2024-12-08 16:24:30|49.01|48.79|49|48.78|49.01|48.79|49|48.78|6
1733675080000|2024-12-08 16:24:40|49.01|48.79|49|48.78|49.01|48.79|49|48.78|2
1733675090000|2024-12-08 16:24:50|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733675100000|2024-12-08 16:25:00|49|48.78|49|48.78|49|48.78|49|48.78|1
1733675110000|2024-12-08 16:25:10|49.01|48.79|49.01|48.79|49.01|48.79|49.01|48.79|1
1733675120000|2024-12-08 16:25:20|49|48.78|48.99|48.77|49|48.78|48.99|48.77|6
1733675130000|2024-12-08 16:25:30|48.98|48.76|48.97|48.75|48.98|48.76|48.97|48.75|2
1733675140000|2024-12-08 16:25:40|48.96|48.74|48.92|48.7|48.96|48.74|48.92|48.7|5
1733675150000|2024-12-08 16:25:50|48.91|48.69|48.89|48.67|48.91|48.69|48.89|48.67|3
1733675160000|2024-12-08 16:26:00|48.88|48.66|48.85|48.63|48.88|48.66|48.85|48.63|4
1733675170000|2024-12-08 16:26:10|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733675180000|2024-12-08 16:26:20|48.87|48.65|48.87|48.65|48.88|48.66|48.87|48.65|3
1733675190000|2024-12-08 16:26:30|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733675200000|2024-12-08 16:26:40|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1733675210000|2024-12-08 16:26:50|48.86|48.64|48.88|48.66|48.88|48.66|48.86|48.64|2
1733675220000|2024-12-08 16:27:00|48.87|48.65|48.85|48.63|48.88|48.66|48.85|48.63|4
1733675230000|2024-12-08 16:27:10|48.84|48.62|48.81|48.59|48.84|48.62|48.81|48.59|3
1733675240000|2024-12-08 16:27:20|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733675250000|2024-12-08 16:27:30|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733675270000|2024-12-08 16:27:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733675280000|2024-12-08 16:28:00|48.81|48.59|48.81|48.59|48.81|48.59|48.8|48.58|3
1733675300000|2024-12-08 16:28:20|48.82|48.6|48.83|48.61|48.83|48.61|48.81|48.59|8
1733675310000|2024-12-08 16:28:30|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1733675320000|2024-12-08 16:28:40|48.86|48.64|48.86|48.64|48.86|48.64|48.85|48.63|5
1733675330000|2024-12-08 16:28:50|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733675340000|2024-12-08 16:29:00|48.88|48.66|48.87|48.65|48.88|48.66|48.86|48.64|4
1733675350000|2024-12-08 16:29:10|48.86|48.64|48.87|48.65|48.87|48.65|48.86|48.64|4
1733675360000|2024-12-08 16:29:20|48.86|48.64|48.86|48.64|48.87|48.65|48.86|48.64|3
1733675370000|2024-12-08 16:29:30|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733675380000|2024-12-08 16:29:40|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733675400000|2024-12-08 16:30:00|48.88|48.66|48.9|48.68|48.9|48.68|48.88|48.66|5
1733675430000|2024-12-08 16:30:30|48.93|48.71|48.94|48.72|48.95|48.73|48.93|48.71|4
1733675440000|2024-12-08 16:30:40|48.95|48.73|48.94|48.72|48.95|48.73|48.94|48.72|4
1733675450000|2024-12-08 16:30:50|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733675460000|2024-12-08 16:31:00|48.96|48.74|48.96|48.74|48.97|48.75|48.96|48.74|3
1733675470000|2024-12-08 16:31:10|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|4
1733675480000|2024-12-08 16:31:20|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733675490000|2024-12-08 16:31:30|48.98|48.76|48.98|48.76|48.98|48.76|48.97|48.75|3
1733675510000|2024-12-08 16:31:50|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733675520000|2024-12-08 16:32:00|48.97|48.75|48.97|48.75|48.98|48.76|48.97|48.75|3
1733675530000|2024-12-08 16:32:10|48.98|48.76|48.96|48.74|48.98|48.76|48.96|48.74|7
1733675540000|2024-12-08 16:32:20|48.97|48.75|48.95|48.73|48.97|48.75|48.95|48.73|3
1733675550000|2024-12-08 16:32:30|48.96|48.74|48.97|48.75|48.97|48.75|48.96|48.74|2
1733675560000|2024-12-08 16:32:40|48.96|48.74|48.96|48.74|48.97|48.75|48.96|48.74|3
1733675570000|2024-12-08 16:32:50|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733675580000|2024-12-08 16:33:00|48.95|48.73|48.95|48.73|48.95|48.73|48.95|48.73|1
1733675590000|2024-12-08 16:33:10|48.94|48.72|48.93|48.71|48.94|48.72|48.93|48.71|2
1733675600000|2024-12-08 16:33:20|48.92|48.7|48.91|48.69|48.92|48.7|48.91|48.69|2
1733675610000|2024-12-08 16:33:30|48.92|48.7|48.93|48.71|48.93|48.71|48.91|48.69|4
1733675620000|2024-12-08 16:33:40|48.94|48.72|48.94|48.72|48.95|48.73|48.94|48.72|3
1733675630000|2024-12-08 16:33:50|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733675640000|2024-12-08 16:34:00|48.94|48.72|48.94|48.72|48.94|48.72|48.93|48.71|5
1733675660000|2024-12-08 16:34:20|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733675670000|2024-12-08 16:34:30|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733675680000|2024-12-08 16:34:40|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733675690000|2024-12-08 16:34:50|48.92|48.7|48.93|48.71|48.93|48.71|48.92|48.7|2
1733675700000|2024-12-08 16:35:00|48.9|48.68|48.89|48.67|48.9|48.68|48.88|48.66|3
1733675730000|2024-12-08 16:35:30|48.87|48.65|48.85|48.63|48.87|48.65|48.85|48.63|7
1733675740000|2024-12-08 16:35:40|48.86|48.64|48.84|48.62|48.86|48.64|48.84|48.62|2
1733675760000|2024-12-08 16:36:00|48.87|48.65|48.89|48.67|48.89|48.67|48.87|48.65|3
1733675770000|2024-12-08 16:36:10|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733675780000|2024-12-08 16:36:20|48.88|48.66|48.89|48.67|48.89|48.67|48.87|48.65|4
1733675790000|2024-12-08 16:36:30|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733675800000|2024-12-08 16:36:40|48.87|48.65|48.87|48.65|48.88|48.66|48.87|48.65|3
1733675810000|2024-12-08 16:36:50|48.88|48.66|48.85|48.63|48.88|48.66|48.85|48.63|7
1733675820000|2024-12-08 16:37:00|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|4
1733675830000|2024-12-08 16:37:10|48.82|48.6|48.79|48.57|48.82|48.6|48.79|48.57|4
1733675840000|2024-12-08 16:37:20|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1733675890000|2024-12-08 16:38:10|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1733675900000|2024-12-08 16:38:20|48.75|48.53|48.76|48.54|48.76|48.54|48.74|48.52|4
1733675910000|2024-12-08 16:38:30|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|2
1733675920000|2024-12-08 16:38:40|48.79|48.57|48.79|48.57|48.8|48.58|48.79|48.57|3
1733675930000|2024-12-08 16:38:50|48.8|48.58|48.85|48.63|48.85|48.63|48.8|48.58|3
1733675940000|2024-12-08 16:39:00|48.84|48.62|48.82|48.6|48.84|48.62|48.82|48.6|2
1733675950000|2024-12-08 16:39:10|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733675960000|2024-12-08 16:39:20|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733675970000|2024-12-08 16:39:30|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|2
1733675980000|2024-12-08 16:39:40|48.81|48.59|48.81|48.59|48.82|48.6|48.81|48.59|3
1733675990000|2024-12-08 16:39:50|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733676000000|2024-12-08 16:40:00|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|4
1733676010000|2024-12-08 16:40:10|48.83|48.61|48.83|48.61|48.83|48.61|48.82|48.6|3
1733676020000|2024-12-08 16:40:20|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733676030000|2024-12-08 16:40:30|48.87|48.65|48.82|48.6|48.87|48.65|48.82|48.6|6
1733676040000|2024-12-08 16:40:40|48.81|48.59|48.78|48.56|48.81|48.59|48.78|48.56|4
1733676050000|2024-12-08 16:40:50|48.77|48.55|48.75|48.53|48.78|48.56|48.75|48.53|5
1733676070000|2024-12-08 16:41:10|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|4
1733676080000|2024-12-08 16:41:20|48.74|48.52|48.78|48.56|48.78|48.56|48.74|48.52|6
1733676090000|2024-12-08 16:41:30|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733676110000|2024-12-08 16:41:50|48.77|48.55|48.74|48.52|48.77|48.55|48.74|48.52|4
1733676120000|2024-12-08 16:42:00|48.75|48.53|48.73|48.51|48.75|48.53|48.73|48.51|5
1733676130000|2024-12-08 16:42:10|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733676140000|2024-12-08 16:42:20|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733676150000|2024-12-08 16:42:30|48.76|48.54|48.76|48.54|48.76|48.54|48.75|48.53|3
1733676160000|2024-12-08 16:42:40|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733676170000|2024-12-08 16:42:50|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733676180000|2024-12-08 16:43:00|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1733676190000|2024-12-08 16:43:10|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733676200000|2024-12-08 16:43:20|48.76|48.54|48.76|48.54|48.77|48.55|48.76|48.54|3
1733676210000|2024-12-08 16:43:30|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733676220000|2024-12-08 16:43:40|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733676230000|2024-12-08 16:43:50|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733676240000|2024-12-08 16:44:00|48.73|48.51|48.73|48.51|48.73|48.51|48.72|48.5|3
1733676250000|2024-12-08 16:44:10|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733676260000|2024-12-08 16:44:20|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733676300000|2024-12-08 16:45:00|48.76|48.54|48.77|48.55|48.78|48.56|48.76|48.54|4
1733676310000|2024-12-08 16:45:10|48.78|48.56|48.79|48.57|48.79|48.57|48.78|48.56|4
1733676320000|2024-12-08 16:45:20|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|2
1733676330000|2024-12-08 16:45:30|48.84|48.62|48.85|48.63|48.86|48.64|48.84|48.62|4
1733676340000|2024-12-08 16:45:40|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733676350000|2024-12-08 16:45:50|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733676360000|2024-12-08 16:46:00|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733676370000|2024-12-08 16:46:10|48.85|48.63|48.84|48.62|48.85|48.63|48.84|48.62|2
1733676380000|2024-12-08 16:46:20|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733676390000|2024-12-08 16:46:30|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733676410000|2024-12-08 16:46:50|48.85|48.63|48.87|48.65|48.87|48.65|48.84|48.62|3
1733676420000|2024-12-08 16:47:00|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733676430000|2024-12-08 16:47:10|48.87|48.65|48.87|48.65|48.87|48.65|48.86|48.64|3
1733676440000|2024-12-08 16:47:20|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733676450000|2024-12-08 16:47:30|48.86|48.64|48.81|48.59|48.86|48.64|48.81|48.59|2
1733676460000|2024-12-08 16:47:40|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733676470000|2024-12-08 16:47:50|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733676480000|2024-12-08 16:48:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733676490000|2024-12-08 16:48:10|48.79|48.57|48.81|48.59|48.81|48.59|48.78|48.56|3
1733676500000|2024-12-08 16:48:20|48.82|48.6|48.82|48.6|48.84|48.62|48.82|48.6|3
1733676510000|2024-12-08 16:48:30|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733676520000|2024-12-08 16:48:40|48.81|48.59|48.8|48.58|48.81|48.59|48.8|48.58|2
1733676530000|2024-12-08 16:48:50|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|4
1733676540000|2024-12-08 16:49:00|48.79|48.57|48.75|48.53|48.79|48.57|48.75|48.53|7
1733676550000|2024-12-08 16:49:10|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733676560000|2024-12-08 16:49:20|48.73|48.51|48.7|48.48|48.73|48.51|48.7|48.48|4
1733676570000|2024-12-08 16:49:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733676580000|2024-12-08 16:49:40|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733676610000|2024-12-08 16:50:10|48.72|48.5|48.72|48.5|48.74|48.52|48.72|48.5|4
1733676620000|2024-12-08 16:50:20|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|2
1733676630000|2024-12-08 16:50:30|48.75|48.53|48.77|48.55|48.77|48.55|48.75|48.53|2
1733676640000|2024-12-08 16:50:40|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733676650000|2024-12-08 16:50:50|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733676660000|2024-12-08 16:51:00|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733676670000|2024-12-08 16:51:10|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733676690000|2024-12-08 16:51:30|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733676700000|2024-12-08 16:51:40|48.77|48.55|48.77|48.55|48.77|48.55|48.76|48.54|3
1733676710000|2024-12-08 16:51:50|48.8|48.58|48.82|48.6|48.82|48.6|48.8|48.58|3
1733676720000|2024-12-08 16:52:00|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733676730000|2024-12-08 16:52:10|48.84|48.62|48.87|48.65|48.87|48.65|48.83|48.61|4
1733676740000|2024-12-08 16:52:20|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733676750000|2024-12-08 16:52:30|48.9|48.68|48.9|48.68|48.9|48.68|48.89|48.67|5
1733676760000|2024-12-08 16:52:40|48.91|48.69|48.92|48.7|48.92|48.7|48.91|48.69|2
1733676770000|2024-12-08 16:52:50|48.93|48.71|48.92|48.7|48.93|48.71|48.92|48.7|2
1733676780000|2024-12-08 16:53:00|48.91|48.69|48.9|48.68|48.91|48.69|48.9|48.68|2
1733676790000|2024-12-08 16:53:10|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733676800000|2024-12-08 16:53:20|48.88|48.66|48.84|48.62|48.88|48.66|48.84|48.62|5
1733676810000|2024-12-08 16:53:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733676820000|2024-12-08 16:53:40|48.84|48.62|48.83|48.61|48.84|48.62|48.83|48.61|2
1733676830000|2024-12-08 16:53:50|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733676840000|2024-12-08 16:54:00|48.82|48.6|48.84|48.62|48.84|48.62|48.82|48.6|3
1733676850000|2024-12-08 16:54:10|48.83|48.61|48.84|48.62|48.84|48.62|48.83|48.61|2
1733676860000|2024-12-08 16:54:20|48.83|48.61|48.83|48.61|48.83|48.61|48.82|48.6|3
1733676870000|2024-12-08 16:54:30|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733676880000|2024-12-08 16:54:40|48.79|48.57|48.74|48.52|48.79|48.57|48.74|48.52|6
1733676890000|2024-12-08 16:54:50|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733676900000|2024-12-08 16:55:00|48.77|48.55|48.76|48.54|48.77|48.55|48.76|48.54|2
1733676920000|2024-12-08 16:55:20|48.8|48.58|48.81|48.59|48.82|48.6|48.8|48.58|4
1733676930000|2024-12-08 16:55:30|48.8|48.58|48.78|48.56|48.8|48.58|48.78|48.56|3
1733676940000|2024-12-08 16:55:40|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733676960000|2024-12-08 16:56:00|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733676970000|2024-12-08 16:56:10|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733676980000|2024-12-08 16:56:20|48.82|48.6|48.78|48.56|48.82|48.6|48.78|48.56|4
1733676990000|2024-12-08 16:56:30|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733677010000|2024-12-08 16:56:50|48.78|48.56|48.78|48.56|48.78|48.56|48.77|48.55|3
1733677020000|2024-12-08 16:57:00|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733677030000|2024-12-08 16:57:10|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733677040000|2024-12-08 16:57:20|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733677060000|2024-12-08 16:57:40|48.74|48.52|48.75|48.53|48.75|48.53|48.74|48.52|2
1733677080000|2024-12-08 16:58:00|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733677100000|2024-12-08 16:58:20|48.73|48.51|48.73|48.51|48.74|48.52|48.73|48.51|3
1733677110000|2024-12-08 16:58:30|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733677120000|2024-12-08 16:58:40|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733677140000|2024-12-08 16:59:00|48.75|48.53|48.75|48.53|48.75|48.53|48.74|48.52|3
1733677150000|2024-12-08 16:59:10|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733677160000|2024-12-08 16:59:20|48.75|48.53|48.74|48.52|48.75|48.53|48.74|48.52|2
1733677170000|2024-12-08 16:59:30|48.75|48.53|48.75|48.53|48.75|48.53|48.74|48.52|3
1733677180000|2024-12-08 16:59:40|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733677190000|2024-12-08 16:59:50|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733677200000|2024-12-08 17:00:00|48.76|48.54|48.76|48.54|48.77|48.55|48.76|48.54|3
1733677210000|2024-12-08 17:00:10|48.75|48.53|48.75|48.53|48.75|48.53|48.74|48.52|3
1733677220000|2024-12-08 17:00:20|48.76|48.54|48.76|48.54|48.76|48.54|48.76|48.54|1
1733677230000|2024-12-08 17:00:30|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733677240000|2024-12-08 17:00:40|48.79|48.57|48.8|48.58|48.81|48.59|48.79|48.57|4
1733677260000|2024-12-08 17:01:00|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733677270000|2024-12-08 17:01:10|48.81|48.59|48.82|48.6|48.82|48.6|48.81|48.59|2
1733677280000|2024-12-08 17:01:20|48.8|48.58|48.8|48.58|48.81|48.59|48.8|48.58|3
1733677290000|2024-12-08 17:01:30|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733677300000|2024-12-08 17:01:40|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733677310000|2024-12-08 17:01:50|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733677320000|2024-12-08 17:02:00|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733677330000|2024-12-08 17:02:10|48.7|48.48|48.67|48.45|48.7|48.48|48.67|48.45|4
1733677340000|2024-12-08 17:02:20|48.66|48.44|48.67|48.45|48.67|48.45|48.66|48.44|2
1733677350000|2024-12-08 17:02:30|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733677360000|2024-12-08 17:02:40|48.65|48.43|48.65|48.43|48.65|48.43|48.65|48.43|1
1733677370000|2024-12-08 17:02:50|48.66|48.44|48.69|48.47|48.69|48.47|48.66|48.44|2
1733677380000|2024-12-08 17:03:00|48.7|48.48|48.71|48.49|48.73|48.51|48.7|48.48|8
1733677390000|2024-12-08 17:03:10|48.7|48.48|48.69|48.47|48.71|48.49|48.69|48.47|3
1733677400000|2024-12-08 17:03:20|48.7|48.48|48.74|48.52|48.74|48.52|48.7|48.48|4
1733677410000|2024-12-08 17:03:30|48.75|48.53|48.76|48.54|48.76|48.54|48.75|48.53|2
1733677420000|2024-12-08 17:03:40|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733677430000|2024-12-08 17:03:50|48.79|48.57|48.79|48.57|48.79|48.57|48.77|48.55|4
1733677440000|2024-12-08 17:04:00|48.78|48.56|48.76|48.54|48.78|48.56|48.76|48.54|3
1733677450000|2024-12-08 17:04:10|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733677460000|2024-12-08 17:04:20|48.76|48.54|48.77|48.55|48.77|48.55|48.76|48.54|2
1733677470000|2024-12-08 17:04:30|48.78|48.56|48.78|48.56|48.78|48.56|48.77|48.55|3
1733677480000|2024-12-08 17:04:40|48.77|48.55|48.76|48.54|48.78|48.56|48.76|48.54|4
1733677490000|2024-12-08 17:04:50|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733677500000|2024-12-08 17:05:00|48.78|48.56|48.78|48.56|48.78|48.56|48.77|48.55|3
1733677530000|2024-12-08 17:05:30|48.77|48.55|48.77|48.55|48.77|48.55|48.77|48.55|1
1733677540000|2024-12-08 17:05:40|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733677550000|2024-12-08 17:05:50|48.78|48.56|48.77|48.55|48.78|48.56|48.77|48.55|2
1733677560000|2024-12-08 17:06:00|48.76|48.54|48.75|48.53|48.76|48.54|48.75|48.53|2
1733677570000|2024-12-08 17:06:10|48.76|48.54|48.71|48.49|48.76|48.54|48.71|48.49|5
1733677580000|2024-12-08 17:06:20|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733677590000|2024-12-08 17:06:30|48.71|48.49|48.72|48.5|48.72|48.5|48.71|48.49|2
1733677610000|2024-12-08 17:06:50|48.73|48.51|48.72|48.5|48.73|48.51|48.72|48.5|2
1733677620000|2024-12-08 17:07:00|48.71|48.49|48.71|48.49|48.72|48.5|48.71|48.49|3
1733677630000|2024-12-08 17:07:10|48.7|48.48|48.67|48.45|48.7|48.48|48.67|48.45|3
1733677640000|2024-12-08 17:07:20|48.66|48.44|48.64|48.42|48.66|48.44|48.64|48.42|3
1733677650000|2024-12-08 17:07:30|48.65|48.43|48.67|48.45|48.67|48.45|48.65|48.43|2
1733677660000|2024-12-08 17:07:40|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|2
1733677670000|2024-12-08 17:07:50|48.68|48.46|48.66|48.44|48.68|48.46|48.65|48.43|6
1733677680000|2024-12-08 17:08:00|48.65|48.43|48.64|48.42|48.65|48.43|48.63|48.41|6
1733677690000|2024-12-08 17:08:10|48.67|48.45|48.67|48.45|48.67|48.45|48.67|48.45|1
1733677710000|2024-12-08 17:08:30|48.66|48.44|48.65|48.43|48.66|48.44|48.65|48.43|2
1733677740000|2024-12-08 17:09:00|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733677750000|2024-12-08 17:09:10|48.63|48.41|48.62|48.4|48.63|48.41|48.62|48.4|2
1733677760000|2024-12-08 17:09:20|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733677780000|2024-12-08 17:09:40|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733677790000|2024-12-08 17:09:50|48.61|48.39|48.61|48.39|48.61|48.39|48.61|48.39|1
1733677800000|2024-12-08 17:10:00|48.59|48.37|48.57|48.35|48.59|48.37|48.57|48.35|2
1733677810000|2024-12-08 17:10:10|48.56|48.34|48.53|48.31|48.56|48.34|48.53|48.31|4
1733677820000|2024-12-08 17:10:20|48.54|48.32|48.54|48.32|48.55|48.33|48.54|48.32|3
1733677830000|2024-12-08 17:10:30|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733677850000|2024-12-08 17:10:50|48.58|48.36|48.57|48.35|48.59|48.37|48.57|48.35|4
1733677860000|2024-12-08 17:11:00|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733677880000|2024-12-08 17:11:20|48.54|48.32|48.55|48.33|48.55|48.33|48.54|48.32|2
1733677890000|2024-12-08 17:11:30|48.54|48.32|48.53|48.31|48.54|48.32|48.53|48.31|2
1733677910000|2024-12-08 17:11:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733677940000|2024-12-08 17:12:20|48.53|48.31|48.53|48.31|48.53|48.31|48.53|48.31|1
1733677960000|2024-12-08 17:12:40|48.54|48.32|48.53|48.31|48.54|48.32|48.53|48.31|4
1733677970000|2024-12-08 17:12:50|48.54|48.32|48.54|48.32|48.54|48.32|48.54|48.32|1
1733677990000|2024-12-08 17:13:10|48.57|48.35|48.6|48.38|48.6|48.38|48.57|48.35|5
1733678000000|2024-12-08 17:13:20|48.59|48.37|48.57|48.35|48.59|48.37|48.57|48.35|3
1733678010000|2024-12-08 17:13:30|48.58|48.36|48.58|48.36|48.58|48.36|48.57|48.35|3
1733678020000|2024-12-08 17:13:40|48.59|48.37|48.62|48.4|48.62|48.4|48.59|48.37|4
1733678030000|2024-12-08 17:13:50|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1733678050000|2024-12-08 17:14:10|48.65|48.43|48.65|48.43|48.65|48.43|48.64|48.42|3
1733678060000|2024-12-08 17:14:20|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733678070000|2024-12-08 17:14:30|48.63|48.41|48.64|48.42|48.64|48.42|48.63|48.41|2
1733678080000|2024-12-08 17:14:40|48.66|48.44|48.66|48.44|48.66|48.44|48.66|48.44|1
1733678090000|2024-12-08 17:14:50|48.67|48.45|48.66|48.44|48.67|48.45|48.66|48.44|2
1733678100000|2024-12-08 17:15:00|48.65|48.43|48.66|48.44|48.67|48.45|48.65|48.43|3
1733678110000|2024-12-08 17:15:10|48.68|48.46|48.7|48.48|48.7|48.48|48.68|48.46|3
1733678120000|2024-12-08 17:15:20|48.69|48.47|48.71|48.49|48.71|48.49|48.68|48.46|5
1733678130000|2024-12-08 17:15:30|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733678140000|2024-12-08 17:15:40|48.71|48.49|48.7|48.48|48.71|48.49|48.69|48.47|4
1733678150000|2024-12-08 17:15:50|48.69|48.47|48.67|48.45|48.69|48.47|48.67|48.45|4
1733678160000|2024-12-08 17:16:00|48.66|48.44|48.65|48.43|48.66|48.44|48.64|48.42|3
1733678180000|2024-12-08 17:16:20|48.64|48.42|48.62|48.4|48.64|48.42|48.62|48.4|3
1733678190000|2024-12-08 17:16:30|48.61|48.39|48.62|48.4|48.62|48.4|48.6|48.38|4
1733678200000|2024-12-08 17:16:40|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|2
1733678210000|2024-12-08 17:16:50|48.61|48.39|48.62|48.4|48.62|48.4|48.61|48.39|4
1733678220000|2024-12-08 17:17:00|48.61|48.39|48.64|48.42|48.64|48.42|48.61|48.39|3
1733678230000|2024-12-08 17:17:10|48.63|48.41|48.61|48.39|48.63|48.41|48.61|48.39|3
1733678240000|2024-12-08 17:17:20|48.6|48.38|48.59|48.37|48.61|48.39|48.59|48.37|4
1733678250000|2024-12-08 17:17:30|48.58|48.36|48.57|48.35|48.58|48.36|48.57|48.35|2
1733678260000|2024-12-08 17:17:40|48.58|48.36|48.58|48.36|48.58|48.36|48.58|48.36|1
1733678270000|2024-12-08 17:17:50|48.57|48.35|48.57|48.35|48.57|48.35|48.57|48.35|1
1733678280000|2024-12-08 17:18:00|48.58|48.36|48.59|48.37|48.59|48.37|48.58|48.36|4
1733678290000|2024-12-08 17:18:10|48.62|48.4|48.63|48.41|48.63|48.41|48.61|48.39|6
1733678300000|2024-12-08 17:18:20|48.62|48.4|48.66|48.44|48.66|48.44|48.62|48.4|3
1733678310000|2024-12-08 17:18:30|48.67|48.45|48.66|48.44|48.67|48.45|48.64|48.42|5
1733678320000|2024-12-08 17:18:40|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733678330000|2024-12-08 17:18:50|48.65|48.43|48.67|48.45|48.68|48.46|48.65|48.43|3
1733678340000|2024-12-08 17:19:00|48.68|48.46|48.69|48.47|48.69|48.47|48.68|48.46|2
1733678350000|2024-12-08 17:19:10|48.7|48.48|48.74|48.52|48.74|48.52|48.7|48.48|3
1733678360000|2024-12-08 17:19:20|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733678370000|2024-12-08 17:19:30|48.74|48.52|48.74|48.52|48.74|48.52|48.74|48.52|1
1733678380000|2024-12-08 17:19:40|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733678390000|2024-12-08 17:19:50|48.72|48.5|48.74|48.52|48.74|48.52|48.72|48.5|5
1733678400000|2024-12-08 17:20:00|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733678410000|2024-12-08 17:20:10|48.74|48.52|48.71|48.49|48.74|48.52|48.71|48.49|4
1733678430000|2024-12-08 17:20:30|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733678440000|2024-12-08 17:20:40|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733678450000|2024-12-08 17:20:50|48.72|48.5|48.72|48.5|48.72|48.5|48.71|48.49|3
1733678470000|2024-12-08 17:21:10|48.73|48.51|48.73|48.51|48.74|48.52|48.73|48.51|3
1733678480000|2024-12-08 17:21:20|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|6
1733678490000|2024-12-08 17:21:30|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733678500000|2024-12-08 17:21:40|48.7|48.48|48.7|48.48|48.7|48.48|48.7|48.48|1
1733678510000|2024-12-08 17:21:50|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733678530000|2024-12-08 17:22:10|48.72|48.5|48.72|48.5|48.72|48.5|48.72|48.5|1
1733678540000|2024-12-08 17:22:20|48.75|48.53|48.79|48.57|48.79|48.57|48.75|48.53|3
1733678550000|2024-12-08 17:22:30|48.8|48.58|48.8|48.58|48.81|48.59|48.8|48.58|3
1733678560000|2024-12-08 17:22:40|48.81|48.59|48.83|48.61|48.83|48.61|48.81|48.59|3
1733678570000|2024-12-08 17:22:50|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1733678580000|2024-12-08 17:23:00|48.8|48.58|48.8|48.58|48.82|48.6|48.8|48.58|7
1733678590000|2024-12-08 17:23:10|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733678600000|2024-12-08 17:23:20|48.8|48.58|48.85|48.63|48.85|48.63|48.8|48.58|4
1733678610000|2024-12-08 17:23:30|48.87|48.65|48.87|48.65|48.87|48.65|48.87|48.65|1
1733678620000|2024-12-08 17:23:40|48.88|48.66|48.88|48.66|48.88|48.66|48.85|48.63|6
1733678630000|2024-12-08 17:23:50|48.89|48.67|48.9|48.68|48.9|48.68|48.89|48.67|2
1733678650000|2024-12-08 17:24:10|48.89|48.67|48.9|48.68|48.9|48.68|48.89|48.67|2
1733678660000|2024-12-08 17:24:20|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733678670000|2024-12-08 17:24:30|48.88|48.66|48.88|48.66|48.89|48.67|48.88|48.66|3
1733678680000|2024-12-08 17:24:40|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1733678690000|2024-12-08 17:24:50|48.89|48.67|48.89|48.67|48.89|48.67|48.89|48.67|1
1733678720000|2024-12-08 17:25:20|48.9|48.68|48.9|48.68|48.9|48.68|48.9|48.68|1
1733678730000|2024-12-08 17:25:30|48.89|48.67|48.9|48.68|48.9|48.68|48.89|48.67|2
1733678750000|2024-12-08 17:25:50|48.89|48.67|48.89|48.67|48.89|48.67|48.88|48.66|3
1733678760000|2024-12-08 17:26:00|48.9|48.68|48.91|48.69|48.91|48.69|48.89|48.67|4
1733678780000|2024-12-08 17:26:20|48.9|48.68|48.89|48.67|48.91|48.69|48.89|48.67|4
1733678790000|2024-12-08 17:26:30|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733678800000|2024-12-08 17:26:40|48.88|48.66|48.87|48.65|48.88|48.66|48.87|48.65|2
1733678810000|2024-12-08 17:26:50|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733678820000|2024-12-08 17:27:00|48.87|48.65|48.85|48.63|48.88|48.66|48.85|48.63|5
1733678840000|2024-12-08 17:27:20|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733678850000|2024-12-08 17:27:30|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733678860000|2024-12-08 17:27:40|48.86|48.64|48.84|48.62|48.86|48.64|48.84|48.62|3
1733678870000|2024-12-08 17:27:50|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|3
1733678880000|2024-12-08 17:28:00|48.86|48.64|48.85|48.63|48.86|48.64|48.85|48.63|2
1733678890000|2024-12-08 17:28:10|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733678910000|2024-12-08 17:28:30|48.83|48.61|48.81|48.59|48.83|48.61|48.81|48.59|3
1733678920000|2024-12-08 17:28:40|48.82|48.6|48.81|48.59|48.82|48.6|48.81|48.59|2
1733678940000|2024-12-08 17:29:00|48.79|48.57|48.74|48.52|48.79|48.57|48.74|48.52|2
1733678950000|2024-12-08 17:29:10|48.73|48.51|48.74|48.52|48.74|48.52|48.73|48.51|2
1733678960000|2024-12-08 17:29:20|48.73|48.51|48.73|48.51|48.73|48.51|48.73|48.51|1
1733678970000|2024-12-08 17:29:30|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733678990000|2024-12-08 17:29:50|48.75|48.53|48.75|48.53|48.75|48.53|48.75|48.53|1
1733679000000|2024-12-08 17:30:00|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733679010000|2024-12-08 17:30:10|48.72|48.5|48.73|48.51|48.73|48.51|48.72|48.5|2
1733679020000|2024-12-08 17:30:20|48.79|48.57|48.81|48.59|48.83|48.61|48.79|48.57|7
1733679030000|2024-12-08 17:30:30|48.8|48.58|48.8|48.58|48.8|48.58|48.77|48.55|5
1733679040000|2024-12-08 17:30:40|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|2
1733679060000|2024-12-08 17:31:00|48.85|48.63|48.86|48.64|48.86|48.64|48.85|48.63|2
1733679070000|2024-12-08 17:31:10|48.87|48.65|48.8|48.58|48.87|48.65|48.8|48.58|6
1733679080000|2024-12-08 17:31:20|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733679090000|2024-12-08 17:31:30|48.78|48.56|48.78|48.56|48.78|48.56|48.78|48.56|1
1733679100000|2024-12-08 17:31:40|48.79|48.57|48.79|48.57|48.79|48.57|48.79|48.57|1
1733679110000|2024-12-08 17:31:50|48.78|48.56|48.76|48.54|48.78|48.56|48.75|48.53|5
1733679120000|2024-12-08 17:32:00|48.75|48.53|48.75|48.53|48.75|48.53|48.74|48.52|3
1733679130000|2024-12-08 17:32:10|48.76|48.54|48.76|48.54|48.76|48.54|48.75|48.53|3
1733679150000|2024-12-08 17:32:30|48.78|48.56|48.8|48.58|48.8|48.58|48.78|48.56|3
1733679160000|2024-12-08 17:32:40|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733679170000|2024-12-08 17:32:50|48.8|48.58|48.8|48.58|48.8|48.58|48.8|48.58|1
1733679180000|2024-12-08 17:33:00|48.79|48.57|48.78|48.56|48.79|48.57|48.77|48.55|4
1733679190000|2024-12-08 17:33:10|48.79|48.57|48.78|48.56|48.79|48.57|48.78|48.56|2
1733679200000|2024-12-08 17:33:20|48.77|48.55|48.77|48.55|48.78|48.56|48.77|48.55|5
1733679210000|2024-12-08 17:33:30|48.76|48.54|48.76|48.54|48.76|48.54|48.75|48.53|3
1733679220000|2024-12-08 17:33:40|48.77|48.55|48.78|48.56|48.78|48.56|48.77|48.55|4
1733679230000|2024-12-08 17:33:50|48.79|48.57|48.81|48.59|48.81|48.59|48.79|48.57|3
1733679240000|2024-12-08 17:34:00|48.82|48.6|48.82|48.6|48.82|48.6|48.81|48.59|3
1733679250000|2024-12-08 17:34:10|48.83|48.61|48.83|48.61|48.83|48.61|48.82|48.6|5
1733679260000|2024-12-08 17:34:20|48.82|48.6|48.83|48.61|48.83|48.61|48.82|48.6|4
1733679270000|2024-12-08 17:34:30|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733679280000|2024-12-08 17:34:40|48.83|48.61|48.82|48.6|48.83|48.61|48.82|48.6|2
1733679290000|2024-12-08 17:34:50|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733679300000|2024-12-08 17:35:00|48.82|48.6|48.82|48.6|48.82|48.6|48.82|48.6|1
1733679340000|2024-12-08 17:35:40|48.84|48.62|48.84|48.62|48.84|48.62|48.84|48.62|1
1733679350000|2024-12-08 17:35:50|48.85|48.63|48.85|48.63|48.85|48.63|48.84|48.62|3
1733679370000|2024-12-08 17:36:10|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1733679380000|2024-12-08 17:36:20|48.86|48.64|48.86|48.64|48.87|48.65|48.86|48.64|7
1733679400000|2024-12-08 17:36:40|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733679410000|2024-12-08 17:36:50|48.84|48.62|48.85|48.63|48.85|48.63|48.84|48.62|2
1733679440000|2024-12-08 17:37:20|48.87|48.65|48.88|48.66|48.88|48.66|48.87|48.65|2
1733679450000|2024-12-08 17:37:30|48.89|48.67|48.89|48.67|48.9|48.68|48.88|48.66|4
1733679460000|2024-12-08 17:37:40|48.88|48.66|48.88|48.66|48.88|48.66|48.88|48.66|1
1733679470000|2024-12-08 17:37:50|48.89|48.67|48.89|48.67|48.9|48.68|48.89|48.67|3
1733679480000|2024-12-08 17:38:00|48.88|48.66|48.89|48.67|48.89|48.67|48.88|48.66|2
1733679490000|2024-12-08 17:38:10|48.9|48.68|48.95|48.73|48.95|48.73|48.9|48.68|5
1733679500000|2024-12-08 17:38:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733679510000|2024-12-08 17:38:30|48.94|48.72|48.97|48.75|48.97|48.75|48.94|48.72|4
1733679520000|2024-12-08 17:38:40|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733679530000|2024-12-08 17:38:50|49|48.78|49|48.78|49|48.78|49|48.78|1
1733679540000|2024-12-08 17:39:00|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733679550000|2024-12-08 17:39:10|49.04|48.82|49.07|48.85|49.07|48.85|49.04|48.82|5
1733679560000|2024-12-08 17:39:20|49.09|48.87|49.13|48.91|49.13|48.91|49.09|48.87|5
1733679570000|2024-12-08 17:39:30|49.15|48.93|49.15|48.93|49.16|48.94|49.15|48.93|3
1733679580000|2024-12-08 17:39:40|49.16|48.94|49.21|48.99|49.21|48.99|49.16|48.94|5
1733679590000|2024-12-08 17:39:50|49.24|49.02|49.26|49.04|49.27|49.05|49.24|49.02|5
1733679600000|2024-12-08 17:40:00|49.25|49.03|49.25|49.03|49.27|49.05|49.25|49.03|4
1733679610000|2024-12-08 17:40:10|49.24|49.02|49.18|48.96|49.24|49.02|49.18|48.96|6
1733679620000|2024-12-08 17:40:20|49.19|48.97|49.19|48.97|49.22|49|49.19|48.97|6
1733679630000|2024-12-08 17:40:30|49.21|48.99|49.2|48.98|49.21|48.99|49.19|48.97|3
1733679640000|2024-12-08 17:40:40|49.21|48.99|49.2|48.98|49.21|48.99|49.19|48.97|4
1733679650000|2024-12-08 17:40:50|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733679660000|2024-12-08 17:41:00|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733679670000|2024-12-08 17:41:10|49.13|48.91|49.11|48.89|49.13|48.91|49.11|48.89|2
1733679680000|2024-12-08 17:41:20|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733679690000|2024-12-08 17:41:30|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733679700000|2024-12-08 17:41:40|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733679710000|2024-12-08 17:41:50|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733679720000|2024-12-08 17:42:00|49.16|48.94|49.17|48.95|49.18|48.96|49.16|48.94|4
1733679730000|2024-12-08 17:42:10|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733679740000|2024-12-08 17:42:20|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733679770000|2024-12-08 17:42:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733679780000|2024-12-08 17:43:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733679800000|2024-12-08 17:43:20|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733679810000|2024-12-08 17:43:30|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733679820000|2024-12-08 17:43:40|49.1|48.88|49.09|48.87|49.1|48.88|49.09|48.87|2
1733679830000|2024-12-08 17:43:50|49.08|48.86|49.08|48.86|49.08|48.86|49.07|48.85|3
1733679840000|2024-12-08 17:44:00|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733679860000|2024-12-08 17:44:20|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733679870000|2024-12-08 17:44:30|49.07|48.85|49.06|48.84|49.08|48.86|49.06|48.84|3
1733679880000|2024-12-08 17:44:40|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733679890000|2024-12-08 17:44:50|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733679900000|2024-12-08 17:45:00|49.11|48.89|49.13|48.91|49.13|48.91|49.11|48.89|3
1733679920000|2024-12-08 17:45:20|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733679950000|2024-12-08 17:45:50|49.12|48.9|49.14|48.92|49.14|48.92|49.12|48.9|3
1733679960000|2024-12-08 17:46:00|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|3
1733679970000|2024-12-08 17:46:10|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733679980000|2024-12-08 17:46:20|49.15|48.93|49.19|48.97|49.19|48.97|49.15|48.93|3
1733679990000|2024-12-08 17:46:30|49.2|48.98|49.19|48.97|49.2|48.98|49.18|48.96|4
1733680000000|2024-12-08 17:46:40|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733680010000|2024-12-08 17:46:50|49.2|48.98|49.18|48.96|49.21|48.99|49.18|48.96|5
1733680020000|2024-12-08 17:47:00|49.17|48.95|49.19|48.97|49.19|48.97|49.17|48.95|3
1733680030000|2024-12-08 17:47:10|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733680040000|2024-12-08 17:47:20|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733680060000|2024-12-08 17:47:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733680070000|2024-12-08 17:47:50|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733680080000|2024-12-08 17:48:00|49.15|48.93|49.19|48.97|49.19|48.97|49.15|48.93|7
1733680090000|2024-12-08 17:48:10|49.2|48.98|49.21|48.99|49.22|49|49.2|48.98|3
1733680100000|2024-12-08 17:48:20|49.23|49.01|49.2|48.98|49.23|49.01|49.2|48.98|3
1733680110000|2024-12-08 17:48:30|49.19|48.97|49.19|48.97|49.2|48.98|49.19|48.97|3
1733680120000|2024-12-08 17:48:40|49.18|48.96|49.17|48.95|49.19|48.97|49.17|48.95|4
1733680130000|2024-12-08 17:48:50|49.18|48.96|49.2|48.98|49.21|48.99|49.18|48.96|5
1733680140000|2024-12-08 17:49:00|49.21|48.99|49.19|48.97|49.21|48.99|49.19|48.97|3
1733680150000|2024-12-08 17:49:10|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733680160000|2024-12-08 17:49:20|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733680170000|2024-12-08 17:49:30|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1733680190000|2024-12-08 17:49:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733680210000|2024-12-08 17:50:10|49.21|48.99|49.19|48.97|49.22|49|49.19|48.97|5
1733680220000|2024-12-08 17:50:20|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733680230000|2024-12-08 17:50:30|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|3
1733680240000|2024-12-08 17:50:40|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733680250000|2024-12-08 17:50:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733680260000|2024-12-08 17:51:00|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733680270000|2024-12-08 17:51:10|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733680280000|2024-12-08 17:51:20|49.19|48.97|49.17|48.95|49.2|48.98|49.17|48.95|5
1733680290000|2024-12-08 17:51:30|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733680300000|2024-12-08 17:51:40|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733680310000|2024-12-08 17:51:50|49.18|48.96|49.18|48.96|49.18|48.96|49.17|48.95|5
1733680320000|2024-12-08 17:52:00|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733680330000|2024-12-08 17:52:10|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733680340000|2024-12-08 17:52:20|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733680350000|2024-12-08 17:52:30|49.18|48.96|49.21|48.99|49.21|48.99|49.18|48.96|3
1733680360000|2024-12-08 17:52:40|49.2|48.98|49.22|49|49.22|49|49.2|48.98|3
1733680370000|2024-12-08 17:52:50|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|3
1733680380000|2024-12-08 17:53:00|49.18|48.96|49.17|48.95|49.19|48.97|49.17|48.95|4
1733680390000|2024-12-08 17:53:10|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733680400000|2024-12-08 17:53:20|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733680410000|2024-12-08 17:53:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733680420000|2024-12-08 17:53:40|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733680430000|2024-12-08 17:53:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733680440000|2024-12-08 17:54:00|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733680450000|2024-12-08 17:54:10|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733680460000|2024-12-08 17:54:20|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1733680470000|2024-12-08 17:54:30|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733680480000|2024-12-08 17:54:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733680490000|2024-12-08 17:54:50|49.17|48.95|49.17|48.95|49.17|48.95|49.16|48.94|3
1733680500000|2024-12-08 17:55:00|49.16|48.94|49.16|48.94|49.17|48.95|49.16|48.94|3
1733680510000|2024-12-08 17:55:10|49.17|48.95|49.2|48.98|49.2|48.98|49.17|48.95|2
1733680520000|2024-12-08 17:55:20|49.21|48.99|49.2|48.98|49.22|49|49.2|48.98|4
1733680530000|2024-12-08 17:55:30|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733680550000|2024-12-08 17:55:50|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733680560000|2024-12-08 17:56:00|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733680570000|2024-12-08 17:56:10|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|4
1733680580000|2024-12-08 17:56:20|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733680590000|2024-12-08 17:56:30|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733680600000|2024-12-08 17:56:40|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733680620000|2024-12-08 17:57:00|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733680630000|2024-12-08 17:57:10|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733680640000|2024-12-08 17:57:20|49.21|48.99|49.21|48.99|49.21|48.99|49.2|48.98|3
1733680650000|2024-12-08 17:57:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733680660000|2024-12-08 17:57:40|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|3
1733680690000|2024-12-08 17:58:10|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733680710000|2024-12-08 17:58:30|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733680740000|2024-12-08 17:59:00|49.26|49.04|49.24|49.02|49.26|49.04|49.24|49.02|3
1733680750000|2024-12-08 17:59:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733680760000|2024-12-08 17:59:20|49.22|49|49.22|49|49.22|49|49.21|48.99|3
1733680770000|2024-12-08 17:59:30|49.23|49.01|49.21|48.99|49.23|49.01|49.21|48.99|3
1733680780000|2024-12-08 17:59:40|49.22|49|49.22|49|49.22|49|49.22|49|1
1733680800000|2024-12-08 18:00:00|49.23|49.01|49.25|49.03|49.25|49.03|49.23|49.01|3
1733680810000|2024-12-08 18:00:10|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1733680840000|2024-12-08 18:00:40|49.25|49.03|49.25|49.03|49.26|49.04|49.25|49.03|3
1733680850000|2024-12-08 18:00:50|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733680880000|2024-12-08 18:01:20|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733681030000|2024-12-08 18:03:50|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733681040000|2024-12-08 18:04:00|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733681100000|2024-12-08 18:05:00|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733681150000|2024-12-08 18:05:50|49.29|49.07|49.29|49.07|49.3|49.08|49.29|49.07|3
1733681160000|2024-12-08 18:06:00|49.28|49.06|49.27|49.05|49.28|49.06|49.26|49.04|6
1733681170000|2024-12-08 18:06:10|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|4
1733681180000|2024-12-08 18:06:20|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733681190000|2024-12-08 18:06:30|49.26|49.04|49.26|49.04|49.27|49.05|49.26|49.04|3
1733681200000|2024-12-08 18:06:40|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733681210000|2024-12-08 18:06:50|49.26|49.04|49.28|49.06|49.28|49.06|49.26|49.04|3
1733681220000|2024-12-08 18:07:00|49.29|49.07|49.33|49.11|49.33|49.11|49.29|49.07|4
1733681230000|2024-12-08 18:07:10|49.32|49.1|49.32|49.1|49.32|49.1|49.31|49.09|3
1733681240000|2024-12-08 18:07:20|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1733681250000|2024-12-08 18:07:30|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733681260000|2024-12-08 18:07:40|49.35|49.13|49.36|49.14|49.37|49.15|49.35|49.13|4
1733681270000|2024-12-08 18:07:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733681280000|2024-12-08 18:08:00|49.36|49.14|49.36|49.14|49.36|49.14|49.35|49.13|3
1733681290000|2024-12-08 18:08:10|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733681300000|2024-12-08 18:08:20|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733681310000|2024-12-08 18:08:30|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733681320000|2024-12-08 18:08:40|49.37|49.15|49.38|49.16|49.38|49.16|49.37|49.15|2
1733681340000|2024-12-08 18:09:00|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733681360000|2024-12-08 18:09:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733681370000|2024-12-08 18:09:30|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733681400000|2024-12-08 18:10:00|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1733681410000|2024-12-08 18:10:10|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733681420000|2024-12-08 18:10:20|49.46|49.24|49.46|49.24|49.46|49.24|49.45|49.23|3
1733681430000|2024-12-08 18:10:30|49.45|49.23|49.43|49.21|49.45|49.23|49.43|49.21|3
1733681440000|2024-12-08 18:10:40|49.44|49.22|49.45|49.23|49.45|49.23|49.44|49.22|2
1733681450000|2024-12-08 18:10:50|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733681460000|2024-12-08 18:11:00|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733681480000|2024-12-08 18:11:20|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733681520000|2024-12-08 18:12:00|49.43|49.21|49.41|49.19|49.43|49.21|49.4|49.18|5
1733681530000|2024-12-08 18:12:10|49.4|49.18|49.4|49.18|49.41|49.19|49.4|49.18|3
1733681540000|2024-12-08 18:12:20|49.41|49.19|49.4|49.18|49.41|49.19|49.39|49.17|4
1733681560000|2024-12-08 18:12:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733681570000|2024-12-08 18:12:50|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733681580000|2024-12-08 18:13:00|49.4|49.18|49.36|49.14|49.4|49.18|49.36|49.14|4
1733681590000|2024-12-08 18:13:10|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733681670000|2024-12-08 18:14:30|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1733681680000|2024-12-08 18:14:40|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733681690000|2024-12-08 18:14:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733681700000|2024-12-08 18:15:00|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733681710000|2024-12-08 18:15:10|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733681730000|2024-12-08 18:15:30|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733681740000|2024-12-08 18:15:40|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733681750000|2024-12-08 18:15:50|49.26|49.04|49.31|49.09|49.31|49.09|49.26|49.04|5
1733681760000|2024-12-08 18:16:00|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733681770000|2024-12-08 18:16:10|49.37|49.15|49.38|49.16|49.42|49.2|49.37|49.15|11
1733681790000|2024-12-08 18:16:30|49.37|49.15|49.37|49.15|49.38|49.16|49.37|49.15|3
1733681800000|2024-12-08 18:16:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733681810000|2024-12-08 18:16:50|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733681840000|2024-12-08 18:17:20|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|4
1733681850000|2024-12-08 18:17:30|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733681860000|2024-12-08 18:17:40|49.42|49.2|49.44|49.22|49.44|49.22|49.42|49.2|2
1733681870000|2024-12-08 18:17:50|49.45|49.23|49.47|49.25|49.47|49.25|49.44|49.22|5
1733681880000|2024-12-08 18:18:00|49.46|49.24|49.46|49.24|49.47|49.25|49.46|49.24|3
1733681900000|2024-12-08 18:18:20|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733681910000|2024-12-08 18:18:30|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733681940000|2024-12-08 18:19:00|49.47|49.25|49.47|49.25|49.47|49.25|49.46|49.24|5
1733681950000|2024-12-08 18:19:10|49.48|49.26|49.55|49.33|49.55|49.33|49.48|49.26|7
1733681960000|2024-12-08 18:19:20|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733681970000|2024-12-08 18:19:30|49.55|49.33|49.54|49.32|49.55|49.33|49.53|49.31|3
1733681980000|2024-12-08 18:19:40|49.53|49.31|49.51|49.29|49.53|49.31|49.5|49.28|4
1733681990000|2024-12-08 18:19:50|49.52|49.3|49.51|49.29|49.52|49.3|49.51|49.29|2
1733682000000|2024-12-08 18:20:00|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733682010000|2024-12-08 18:20:10|49.53|49.31|49.53|49.31|49.54|49.32|49.53|49.31|3
1733682020000|2024-12-08 18:20:20|49.54|49.32|49.54|49.32|49.54|49.32|49.53|49.31|3
1733682040000|2024-12-08 18:20:40|49.55|49.33|49.56|49.34|49.56|49.34|49.55|49.33|2
1733682050000|2024-12-08 18:20:50|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733682060000|2024-12-08 18:21:00|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733682070000|2024-12-08 18:21:10|49.55|49.33|49.51|49.29|49.55|49.33|49.51|49.29|4
1733682080000|2024-12-08 18:21:20|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1733682090000|2024-12-08 18:21:30|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733682100000|2024-12-08 18:21:40|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733682110000|2024-12-08 18:21:50|49.56|49.34|49.57|49.35|49.57|49.35|49.55|49.33|6
1733682120000|2024-12-08 18:22:00|49.58|49.36|49.64|49.42|49.67|49.45|49.58|49.36|13
1733682130000|2024-12-08 18:22:10|49.66|49.44|49.65|49.43|49.67|49.45|49.65|49.43|4
1733682140000|2024-12-08 18:22:20|49.64|49.42|49.64|49.42|49.64|49.42|49.63|49.41|3
1733682150000|2024-12-08 18:22:30|49.63|49.41|49.6|49.38|49.63|49.41|49.6|49.38|4
1733682160000|2024-12-08 18:22:40|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|4
1733682170000|2024-12-08 18:22:50|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|3
1733682180000|2024-12-08 18:23:00|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733682190000|2024-12-08 18:23:10|49.56|49.34|49.59|49.37|49.59|49.37|49.56|49.34|4
1733682200000|2024-12-08 18:23:20|49.6|49.38|49.59|49.37|49.6|49.38|49.58|49.36|6
1733682220000|2024-12-08 18:23:40|49.57|49.35|49.55|49.33|49.57|49.35|49.55|49.33|2
1733682230000|2024-12-08 18:23:50|49.54|49.32|49.59|49.37|49.59|49.37|49.54|49.32|5
1733682240000|2024-12-08 18:24:00|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733682250000|2024-12-08 18:24:10|49.55|49.33|49.54|49.32|49.55|49.33|49.53|49.31|4
1733682260000|2024-12-08 18:24:20|49.55|49.33|49.58|49.36|49.59|49.37|49.55|49.33|4
1733682280000|2024-12-08 18:24:40|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733682290000|2024-12-08 18:24:50|49.57|49.35|49.58|49.36|49.58|49.36|49.57|49.35|2
1733682300000|2024-12-08 18:25:00|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733682310000|2024-12-08 18:25:10|49.59|49.37|49.6|49.38|49.6|49.38|49.59|49.37|2
1733682320000|2024-12-08 18:25:20|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733682330000|2024-12-08 18:25:30|49.53|49.31|49.6|49.38|49.6|49.38|49.53|49.31|7
1733682340000|2024-12-08 18:25:40|49.62|49.4|49.66|49.44|49.66|49.44|49.62|49.4|5
1733682350000|2024-12-08 18:25:50|49.67|49.45|49.67|49.45|49.68|49.46|49.67|49.45|3
1733682360000|2024-12-08 18:26:00|49.68|49.46|49.68|49.46|49.68|49.46|49.67|49.45|3
1733682370000|2024-12-08 18:26:10|49.67|49.45|49.67|49.45|49.67|49.45|49.67|49.45|1
1733682380000|2024-12-08 18:26:20|49.66|49.44|49.63|49.41|49.66|49.44|49.62|49.4|6
1733682390000|2024-12-08 18:26:30|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733682400000|2024-12-08 18:26:40|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|3
1733682410000|2024-12-08 18:26:50|49.62|49.4|49.6|49.38|49.62|49.4|49.6|49.38|3
1733682420000|2024-12-08 18:27:00|49.59|49.37|49.59|49.37|49.6|49.38|49.59|49.37|3
1733682430000|2024-12-08 18:27:10|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733682440000|2024-12-08 18:27:20|49.57|49.35|49.59|49.37|49.59|49.37|49.57|49.35|3
1733682450000|2024-12-08 18:27:30|49.58|49.36|49.58|49.36|49.58|49.36|49.57|49.35|3
1733682460000|2024-12-08 18:27:40|49.59|49.37|49.65|49.43|49.66|49.44|49.59|49.37|7
1733682470000|2024-12-08 18:27:50|49.66|49.44|49.69|49.47|49.69|49.47|49.66|49.44|8
1733682480000|2024-12-08 18:28:00|49.7|49.48|49.76|49.54|49.76|49.54|49.7|49.48|6
1733682490000|2024-12-08 18:28:10|49.77|49.55|49.77|49.55|49.79|49.57|49.76|49.54|7
1733682500000|2024-12-08 18:28:20|49.75|49.53|49.77|49.55|49.77|49.55|49.75|49.53|3
1733682510000|2024-12-08 18:28:30|49.76|49.54|49.73|49.51|49.76|49.54|49.73|49.51|4
1733682520000|2024-12-08 18:28:40|49.72|49.5|49.7|49.48|49.72|49.5|49.69|49.47|5
1733682530000|2024-12-08 18:28:50|49.69|49.47|49.7|49.48|49.7|49.48|49.69|49.47|2
1733682540000|2024-12-08 18:29:00|49.71|49.49|49.69|49.47|49.71|49.49|49.69|49.47|5
1733682550000|2024-12-08 18:29:10|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733682560000|2024-12-08 18:29:20|49.69|49.47|49.68|49.46|49.69|49.47|49.68|49.46|4
1733682570000|2024-12-08 18:29:30|49.67|49.45|49.68|49.46|49.69|49.47|49.67|49.45|4
1733682580000|2024-12-08 18:29:40|49.69|49.47|49.69|49.47|49.7|49.48|49.69|49.47|3
1733682590000|2024-12-08 18:29:50|49.7|49.48|49.71|49.49|49.71|49.49|49.7|49.48|4
1733682600000|2024-12-08 18:30:00|49.72|49.5|49.76|49.54|49.76|49.54|49.72|49.5|4
1733682610000|2024-12-08 18:30:10|49.75|49.53|49.74|49.52|49.75|49.53|49.74|49.52|2
1733682620000|2024-12-08 18:30:20|49.75|49.53|49.76|49.54|49.76|49.54|49.75|49.53|4
1733682630000|2024-12-08 18:30:30|49.77|49.55|49.8|49.58|49.8|49.58|49.77|49.55|4
1733682640000|2024-12-08 18:30:40|49.79|49.57|49.79|49.57|49.8|49.58|49.77|49.55|7
1733682650000|2024-12-08 18:30:50|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733682660000|2024-12-08 18:31:00|49.8|49.58|49.78|49.56|49.8|49.58|49.78|49.56|3
1733682670000|2024-12-08 18:31:10|49.79|49.57|49.78|49.56|49.79|49.57|49.78|49.56|2
1733682680000|2024-12-08 18:31:20|49.77|49.55|49.74|49.52|49.77|49.55|49.72|49.5|6
1733682690000|2024-12-08 18:31:30|49.73|49.51|49.74|49.52|49.74|49.52|49.73|49.51|2
1733682700000|2024-12-08 18:31:40|49.73|49.51|49.72|49.5|49.73|49.51|49.72|49.5|4
1733682720000|2024-12-08 18:32:00|49.71|49.49|49.71|49.49|49.71|49.49|49.71|49.49|1
1733682730000|2024-12-08 18:32:10|49.7|49.48|49.7|49.48|49.7|49.48|49.69|49.47|5
1733682740000|2024-12-08 18:32:20|49.71|49.49|49.7|49.48|49.71|49.49|49.7|49.48|6
1733682750000|2024-12-08 18:32:30|49.71|49.49|49.71|49.49|49.72|49.5|49.7|49.48|5
1733682760000|2024-12-08 18:32:40|49.75|49.53|49.78|49.56|49.79|49.57|49.75|49.53|5
1733682770000|2024-12-08 18:32:50|49.77|49.55|49.74|49.52|49.77|49.55|49.74|49.52|4
1733682780000|2024-12-08 18:33:00|49.73|49.51|49.75|49.53|49.75|49.53|49.73|49.51|3
1733682790000|2024-12-08 18:33:10|49.76|49.54|49.82|49.6|49.82|49.6|49.76|49.54|6
1733682810000|2024-12-08 18:33:30|49.83|49.61|49.85|49.63|49.85|49.63|49.82|49.6|5
1733682820000|2024-12-08 18:33:40|49.84|49.62|49.84|49.62|49.84|49.62|49.84|49.62|1
1733682830000|2024-12-08 18:33:50|49.83|49.61|49.83|49.61|49.84|49.62|49.83|49.61|3
1733682840000|2024-12-08 18:34:00|49.84|49.62|49.82|49.6|49.84|49.62|49.82|49.6|3
1733682850000|2024-12-08 18:34:10|49.81|49.59|49.8|49.58|49.81|49.59|49.78|49.56|8
1733682860000|2024-12-08 18:34:20|49.79|49.57|49.79|49.57|49.8|49.58|49.79|49.57|3
1733682870000|2024-12-08 18:34:30|49.8|49.58|49.81|49.59|49.81|49.59|49.8|49.58|2
1733682880000|2024-12-08 18:34:40|49.8|49.58|49.79|49.57|49.8|49.58|49.79|49.57|2
1733682890000|2024-12-08 18:34:50|49.78|49.56|49.77|49.55|49.78|49.56|49.77|49.55|2
1733682920000|2024-12-08 18:35:20|49.79|49.57|49.83|49.61|49.84|49.62|49.79|49.57|8
1733682930000|2024-12-08 18:35:30|49.82|49.6|49.79|49.57|49.82|49.6|49.79|49.57|4
1733682940000|2024-12-08 18:35:40|49.78|49.56|49.78|49.56|49.78|49.56|49.78|49.56|1
1733682950000|2024-12-08 18:35:50|49.76|49.54|49.72|49.5|49.76|49.54|49.72|49.5|4
1733682960000|2024-12-08 18:36:00|49.71|49.49|49.7|49.48|49.71|49.49|49.67|49.45|4
1733682970000|2024-12-08 18:36:10|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733682980000|2024-12-08 18:36:20|49.7|49.48|49.68|49.46|49.7|49.48|49.68|49.46|3
1733682990000|2024-12-08 18:36:30|49.67|49.45|49.68|49.46|49.68|49.46|49.67|49.45|2
1733683000000|2024-12-08 18:36:40|49.69|49.47|49.69|49.47|49.69|49.47|49.69|49.47|1
1733683020000|2024-12-08 18:37:00|49.7|49.48|49.7|49.48|49.7|49.48|49.7|49.48|1
1733683040000|2024-12-08 18:37:20|49.66|49.44|49.63|49.41|49.66|49.44|49.63|49.41|3
1733683050000|2024-12-08 18:37:30|49.62|49.4|49.62|49.4|49.62|49.4|49.61|49.39|3
1733683060000|2024-12-08 18:37:40|49.61|49.39|49.57|49.35|49.61|49.39|49.57|49.35|4
1733683070000|2024-12-08 18:37:50|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733683080000|2024-12-08 18:38:00|49.6|49.38|49.6|49.38|49.6|49.38|49.58|49.36|4
1733683090000|2024-12-08 18:38:10|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733683100000|2024-12-08 18:38:20|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1733683110000|2024-12-08 18:38:30|49.64|49.42|49.67|49.45|49.68|49.46|49.64|49.42|8
1733683120000|2024-12-08 18:38:40|49.66|49.44|49.66|49.44|49.66|49.44|49.66|49.44|1
1733683130000|2024-12-08 18:38:50|49.65|49.43|49.63|49.41|49.66|49.44|49.63|49.41|5
1733683140000|2024-12-08 18:39:00|49.64|49.42|49.62|49.4|49.65|49.43|49.62|49.4|4
1733683150000|2024-12-08 18:39:10|49.6|49.38|49.59|49.37|49.6|49.38|49.59|49.37|2
1733683160000|2024-12-08 18:39:20|49.6|49.38|49.62|49.4|49.63|49.41|49.59|49.37|6
1733683170000|2024-12-08 18:39:30|49.64|49.42|49.66|49.44|49.66|49.44|49.64|49.42|3
1733683180000|2024-12-08 18:39:40|49.67|49.45|49.69|49.47|49.69|49.47|49.67|49.45|5
1733683190000|2024-12-08 18:39:50|49.68|49.46|49.64|49.42|49.68|49.46|49.64|49.42|4
1733683200000|2024-12-08 18:40:00|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|2
1733683210000|2024-12-08 18:40:10|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733683220000|2024-12-08 18:40:20|49.61|49.39|49.58|49.36|49.61|49.39|49.58|49.36|4
1733683240000|2024-12-08 18:40:40|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733683260000|2024-12-08 18:41:00|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733683270000|2024-12-08 18:41:10|49.6|49.38|49.57|49.35|49.6|49.38|49.57|49.35|4
1733683290000|2024-12-08 18:41:30|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|2
1733683300000|2024-12-08 18:41:40|49.58|49.36|49.57|49.35|49.58|49.36|49.57|49.35|4
1733683310000|2024-12-08 18:41:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733683330000|2024-12-08 18:42:10|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733683340000|2024-12-08 18:42:20|49.61|49.39|49.59|49.37|49.61|49.39|49.59|49.37|3
1733683350000|2024-12-08 18:42:30|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733683360000|2024-12-08 18:42:40|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733683370000|2024-12-08 18:42:50|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733683380000|2024-12-08 18:43:00|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733683390000|2024-12-08 18:43:10|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733683400000|2024-12-08 18:43:20|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733683440000|2024-12-08 18:44:00|49.54|49.32|49.51|49.29|49.54|49.32|49.51|49.29|4
1733683460000|2024-12-08 18:44:20|49.52|49.3|49.52|49.3|49.52|49.3|49.52|49.3|1
1733683470000|2024-12-08 18:44:30|49.51|49.29|49.51|49.29|49.51|49.29|49.5|49.28|3
1733683490000|2024-12-08 18:44:50|49.5|49.28|49.5|49.28|49.5|49.28|49.5|49.28|1
1733683500000|2024-12-08 18:45:00|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733683510000|2024-12-08 18:45:10|49.5|49.28|49.51|49.29|49.51|49.29|49.5|49.28|2
1733683520000|2024-12-08 18:45:20|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|5
1733683530000|2024-12-08 18:45:30|49.56|49.34|49.57|49.35|49.58|49.36|49.56|49.34|4
1733683540000|2024-12-08 18:45:40|49.56|49.34|49.54|49.32|49.56|49.34|49.53|49.31|7
1733683550000|2024-12-08 18:45:50|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|6
1733683560000|2024-12-08 18:46:00|49.55|49.33|49.59|49.37|49.59|49.37|49.55|49.33|3
1733683570000|2024-12-08 18:46:10|49.58|49.36|49.56|49.34|49.59|49.37|49.56|49.34|5
1733683580000|2024-12-08 18:46:20|49.55|49.33|49.57|49.35|49.57|49.35|49.55|49.33|5
1733683590000|2024-12-08 18:46:30|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733683600000|2024-12-08 18:46:40|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733683610000|2024-12-08 18:46:50|49.54|49.32|49.54|49.32|49.54|49.32|49.54|49.32|1
1733683620000|2024-12-08 18:47:00|49.52|49.3|49.5|49.28|49.52|49.3|49.5|49.28|3
1733683630000|2024-12-08 18:47:10|49.51|49.29|49.49|49.27|49.51|49.29|49.49|49.27|3
1733683640000|2024-12-08 18:47:20|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733683650000|2024-12-08 18:47:30|49.47|49.25|49.44|49.22|49.47|49.25|49.43|49.21|4
1733683660000|2024-12-08 18:47:40|49.43|49.21|49.41|49.19|49.43|49.21|49.41|49.19|5
1733683690000|2024-12-08 18:48:10|49.42|49.2|49.42|49.2|49.43|49.21|49.42|49.2|3
1733683700000|2024-12-08 18:48:20|49.43|49.21|49.45|49.23|49.45|49.23|49.42|49.2|4
1733683710000|2024-12-08 18:48:30|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733683720000|2024-12-08 18:48:40|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1733683730000|2024-12-08 18:48:50|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|10
1733683740000|2024-12-08 18:49:00|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|6
1733683750000|2024-12-08 18:49:10|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733683760000|2024-12-08 18:49:20|49.48|49.26|49.48|49.26|49.48|49.26|49.47|49.25|7
1733683770000|2024-12-08 18:49:30|49.47|49.25|49.45|49.23|49.47|49.25|49.45|49.23|3
1733683780000|2024-12-08 18:49:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733683800000|2024-12-08 18:50:00|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733683810000|2024-12-08 18:50:10|49.46|49.24|49.46|49.24|49.47|49.25|49.46|49.24|3
1733683820000|2024-12-08 18:50:20|49.48|49.26|49.48|49.26|49.49|49.27|49.48|49.26|3
1733683830000|2024-12-08 18:50:30|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733683850000|2024-12-08 18:50:50|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733683860000|2024-12-08 18:51:00|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733683870000|2024-12-08 18:51:10|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733683880000|2024-12-08 18:51:20|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733683890000|2024-12-08 18:51:30|49.41|49.19|49.41|49.19|49.42|49.2|49.41|49.19|5
1733683900000|2024-12-08 18:51:40|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733683910000|2024-12-08 18:51:50|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|3
1733683920000|2024-12-08 18:52:00|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733683930000|2024-12-08 18:52:10|49.44|49.22|49.46|49.24|49.46|49.24|49.44|49.22|2
1733683940000|2024-12-08 18:52:20|49.47|49.25|49.47|49.25|49.48|49.26|49.47|49.25|3
1733683950000|2024-12-08 18:52:30|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|5
1733683960000|2024-12-08 18:52:40|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|2
1733683980000|2024-12-08 18:53:00|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733684070000|2024-12-08 18:54:30|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733684090000|2024-12-08 18:54:50|49.4|49.18|49.4|49.18|49.41|49.19|49.4|49.18|3
1733684100000|2024-12-08 18:55:00|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733684110000|2024-12-08 18:55:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733684130000|2024-12-08 18:55:30|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|4
1733684140000|2024-12-08 18:55:40|49.41|49.19|49.41|49.19|49.41|49.19|49.4|49.18|3
1733684150000|2024-12-08 18:55:50|49.42|49.2|49.44|49.22|49.44|49.22|49.42|49.2|2
1733684160000|2024-12-08 18:56:00|49.43|49.21|49.44|49.22|49.44|49.22|49.41|49.19|5
1733684170000|2024-12-08 18:56:10|49.43|49.21|49.4|49.18|49.43|49.21|49.4|49.18|5
1733684180000|2024-12-08 18:56:20|49.38|49.16|49.41|49.19|49.41|49.19|49.38|49.16|4
1733684200000|2024-12-08 18:56:40|49.42|49.2|49.43|49.21|49.43|49.21|49.42|49.2|2
1733684210000|2024-12-08 18:56:50|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733684220000|2024-12-08 18:57:00|49.41|49.19|49.4|49.18|49.42|49.2|49.4|49.18|4
1733684240000|2024-12-08 18:57:20|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733684250000|2024-12-08 18:57:30|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733684260000|2024-12-08 18:57:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733684290000|2024-12-08 18:58:10|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733684310000|2024-12-08 18:58:30|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733684330000|2024-12-08 18:58:50|49.38|49.16|49.34|49.12|49.38|49.16|49.34|49.12|5
1733684340000|2024-12-08 18:59:00|49.31|49.09|49.26|49.04|49.31|49.09|49.26|49.04|5
1733684350000|2024-12-08 18:59:10|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733684360000|2024-12-08 18:59:20|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733684370000|2024-12-08 18:59:30|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733684390000|2024-12-08 18:59:50|49.25|49.03|49.25|49.03|49.26|49.04|49.25|49.03|3
1733684400000|2024-12-08 19:00:00|49.26|49.04|49.24|49.02|49.26|49.04|49.24|49.02|3
1733684420000|2024-12-08 19:00:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733684430000|2024-12-08 19:00:30|49.21|48.99|49.17|48.95|49.21|48.99|49.17|48.95|4
1733684440000|2024-12-08 19:00:40|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733684450000|2024-12-08 19:00:50|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733684460000|2024-12-08 19:01:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733684470000|2024-12-08 19:01:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733684480000|2024-12-08 19:01:20|49.14|48.92|49.15|48.93|49.15|48.93|49.13|48.91|3
1733684490000|2024-12-08 19:01:30|49.16|48.94|49.18|48.96|49.18|48.96|49.16|48.94|3
1733684500000|2024-12-08 19:01:40|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733684510000|2024-12-08 19:01:50|49.22|49|49.23|49.01|49.23|49.01|49.22|49|4
1733684520000|2024-12-08 19:02:00|49.25|49.03|49.25|49.03|49.27|49.05|49.25|49.03|4
1733684540000|2024-12-08 19:02:20|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733684550000|2024-12-08 19:02:30|49.28|49.06|49.3|49.08|49.3|49.08|49.27|49.05|5
1733684560000|2024-12-08 19:02:40|49.31|49.09|49.31|49.09|49.31|49.09|49.29|49.07|4
1733684570000|2024-12-08 19:02:50|49.34|49.12|49.37|49.15|49.37|49.15|49.34|49.12|4
1733684580000|2024-12-08 19:03:00|49.36|49.14|49.33|49.11|49.36|49.14|49.33|49.11|6
1733684590000|2024-12-08 19:03:10|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733684600000|2024-12-08 19:03:20|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733684610000|2024-12-08 19:03:30|49.34|49.12|49.33|49.11|49.34|49.12|49.32|49.1|4
1733684620000|2024-12-08 19:03:40|49.34|49.12|49.4|49.18|49.41|49.19|49.34|49.12|7
1733684630000|2024-12-08 19:03:50|49.41|49.19|49.45|49.23|49.46|49.24|49.41|49.19|9
1733684640000|2024-12-08 19:04:00|49.46|49.24|49.56|49.34|49.56|49.34|49.46|49.24|8
1733684650000|2024-12-08 19:04:10|49.58|49.36|49.58|49.36|49.58|49.36|49.58|49.36|1
1733684660000|2024-12-08 19:04:20|49.51|49.29|49.45|49.23|49.51|49.29|49.45|49.23|6
1733684670000|2024-12-08 19:04:30|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|3
1733684680000|2024-12-08 19:04:40|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|4
1733684690000|2024-12-08 19:04:50|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733684700000|2024-12-08 19:05:00|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733684720000|2024-12-08 19:05:20|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733684730000|2024-12-08 19:05:30|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733684750000|2024-12-08 19:05:50|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733684760000|2024-12-08 19:06:00|49.37|49.15|49.35|49.13|49.37|49.15|49.35|49.13|4
1733684770000|2024-12-08 19:06:10|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733684780000|2024-12-08 19:06:20|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733684820000|2024-12-08 19:07:00|49.39|49.17|49.38|49.16|49.39|49.17|49.37|49.15|6
1733684830000|2024-12-08 19:07:10|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733684840000|2024-12-08 19:07:20|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733684850000|2024-12-08 19:07:30|49.39|49.17|49.45|49.23|49.45|49.23|49.39|49.17|4
1733684860000|2024-12-08 19:07:40|49.46|49.24|49.41|49.19|49.46|49.24|49.41|49.19|3
1733684870000|2024-12-08 19:07:50|49.4|49.18|49.35|49.13|49.4|49.18|49.35|49.13|3
1733684880000|2024-12-08 19:08:00|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733684890000|2024-12-08 19:08:10|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|4
1733684900000|2024-12-08 19:08:20|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733684910000|2024-12-08 19:08:30|49.33|49.11|49.3|49.08|49.33|49.11|49.3|49.08|3
1733684920000|2024-12-08 19:08:40|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733684930000|2024-12-08 19:08:50|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733684940000|2024-12-08 19:09:00|49.3|49.08|49.28|49.06|49.3|49.08|49.28|49.06|3
1733684950000|2024-12-08 19:09:10|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733684960000|2024-12-08 19:09:20|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|4
1733684970000|2024-12-08 19:09:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733684980000|2024-12-08 19:09:40|49.29|49.07|49.29|49.07|49.3|49.08|49.29|49.07|3
1733684990000|2024-12-08 19:09:50|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733685000000|2024-12-08 19:10:00|49.29|49.07|49.26|49.04|49.29|49.07|49.26|49.04|6
1733685010000|2024-12-08 19:10:10|49.27|49.05|49.28|49.06|49.28|49.06|49.26|49.04|4
1733685020000|2024-12-08 19:10:20|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733685030000|2024-12-08 19:10:30|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733685040000|2024-12-08 19:10:40|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733685050000|2024-12-08 19:10:50|49.22|49|49.22|49|49.22|49|49.22|49|1
1733685070000|2024-12-08 19:11:10|49.23|49.01|49.24|49.02|49.25|49.03|49.23|49.01|4
1733685120000|2024-12-08 19:12:00|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733685130000|2024-12-08 19:12:10|49.21|48.99|49.23|49.01|49.23|49.01|49.21|48.99|3
1733685140000|2024-12-08 19:12:20|49.22|49|49.24|49.02|49.25|49.03|49.21|48.99|6
1733685150000|2024-12-08 19:12:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733685170000|2024-12-08 19:12:50|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733685180000|2024-12-08 19:13:00|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733685190000|2024-12-08 19:13:10|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733685210000|2024-12-08 19:13:30|49.23|49.01|49.16|48.94|49.23|49.01|49.16|48.94|3
1733685220000|2024-12-08 19:13:40|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733685230000|2024-12-08 19:13:50|49.16|48.94|49.16|48.94|49.17|48.95|49.16|48.94|3
1733685240000|2024-12-08 19:14:00|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733685260000|2024-12-08 19:14:20|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733685270000|2024-12-08 19:14:30|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733685290000|2024-12-08 19:14:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733685300000|2024-12-08 19:15:00|49.14|48.92|49.14|48.92|49.15|48.93|49.14|48.92|3
1733685310000|2024-12-08 19:15:10|49.15|48.93|49.18|48.96|49.18|48.96|49.15|48.93|4
1733685320000|2024-12-08 19:15:20|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733685330000|2024-12-08 19:15:30|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|3
1733685350000|2024-12-08 19:15:50|49.13|48.91|49.13|48.91|49.14|48.92|49.13|48.91|3
1733685380000|2024-12-08 19:16:20|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733685390000|2024-12-08 19:16:30|49.16|48.94|49.13|48.91|49.16|48.94|49.13|48.91|4
1733685400000|2024-12-08 19:16:40|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733685420000|2024-12-08 19:17:00|49.1|48.88|49.08|48.86|49.1|48.88|49.08|48.86|3
1733685430000|2024-12-08 19:17:10|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733685450000|2024-12-08 19:17:30|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733685460000|2024-12-08 19:17:40|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733685470000|2024-12-08 19:17:50|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733685480000|2024-12-08 19:18:00|49.08|48.86|49.08|48.86|49.08|48.86|49.07|48.85|5
1733685490000|2024-12-08 19:18:10|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733685500000|2024-12-08 19:18:20|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733685520000|2024-12-08 19:18:40|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733685550000|2024-12-08 19:19:10|49.11|48.89|49.13|48.91|49.13|48.91|49.11|48.89|3
1733685560000|2024-12-08 19:19:20|49.14|48.92|49.15|48.93|49.16|48.94|49.14|48.92|5
1733685570000|2024-12-08 19:19:30|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|3
1733685580000|2024-12-08 19:19:40|49.11|48.89|49.09|48.87|49.11|48.89|49.09|48.87|3
1733685600000|2024-12-08 19:20:00|49.1|48.88|49.12|48.9|49.12|48.9|49.1|48.88|2
1733685610000|2024-12-08 19:20:10|49.13|48.91|49.17|48.95|49.17|48.95|49.13|48.91|6
1733685620000|2024-12-08 19:20:20|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733685630000|2024-12-08 19:20:30|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733685640000|2024-12-08 19:20:40|49.2|48.98|49.21|48.99|49.21|48.99|49.2|48.98|2
1733685660000|2024-12-08 19:21:00|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733685670000|2024-12-08 19:21:10|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733685680000|2024-12-08 19:21:20|49.2|48.98|49.19|48.97|49.2|48.98|49.18|48.96|6
1733685690000|2024-12-08 19:21:30|49.2|48.98|49.2|48.98|49.2|48.98|49.19|48.97|3
1733685700000|2024-12-08 19:21:40|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733685710000|2024-12-08 19:21:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733685720000|2024-12-08 19:22:00|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733685730000|2024-12-08 19:22:10|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733685740000|2024-12-08 19:22:20|49.19|48.97|49.19|48.97|49.2|48.98|49.19|48.97|3
1733685780000|2024-12-08 19:23:00|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733685790000|2024-12-08 19:23:10|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733685840000|2024-12-08 19:24:00|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|3
1733685850000|2024-12-08 19:24:10|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733685870000|2024-12-08 19:24:30|49.14|48.92|49.15|48.93|49.15|48.93|49.13|48.91|4
1733685880000|2024-12-08 19:24:40|49.16|48.94|49.17|48.95|49.17|48.95|49.16|48.94|2
1733685910000|2024-12-08 19:25:10|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733685920000|2024-12-08 19:25:20|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733685930000|2024-12-08 19:25:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733685940000|2024-12-08 19:25:40|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|3
1733685950000|2024-12-08 19:25:50|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733685960000|2024-12-08 19:26:00|49.19|48.97|49.18|48.96|49.19|48.97|49.17|48.95|6
1733685970000|2024-12-08 19:26:10|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|4
1733685980000|2024-12-08 19:26:20|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733686000000|2024-12-08 19:26:40|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733686010000|2024-12-08 19:26:50|49.19|48.97|49.19|48.97|49.19|48.97|49.18|48.96|3
1733686020000|2024-12-08 19:27:00|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733686030000|2024-12-08 19:27:10|49.16|48.94|49.14|48.92|49.16|48.94|49.14|48.92|3
1733686040000|2024-12-08 19:27:20|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733686050000|2024-12-08 19:27:30|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733686070000|2024-12-08 19:27:50|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733686080000|2024-12-08 19:28:00|49.14|48.92|49.15|48.93|49.15|48.93|49.13|48.91|5
1733686170000|2024-12-08 19:29:30|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|4
1733686180000|2024-12-08 19:29:40|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733686200000|2024-12-08 19:30:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733686210000|2024-12-08 19:30:10|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733686220000|2024-12-08 19:30:20|49.12|48.9|49.12|48.9|49.13|48.91|49.12|48.9|3
1733686230000|2024-12-08 19:30:30|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1733686240000|2024-12-08 19:30:40|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1733686260000|2024-12-08 19:31:00|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|7
1733686270000|2024-12-08 19:31:10|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733686290000|2024-12-08 19:31:30|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733686300000|2024-12-08 19:31:40|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733686310000|2024-12-08 19:31:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733686320000|2024-12-08 19:32:00|49.21|48.99|49.26|49.04|49.26|49.04|49.21|48.99|4
1733686340000|2024-12-08 19:32:20|49.27|49.05|49.28|49.06|49.28|49.06|49.27|49.05|2
1733686350000|2024-12-08 19:32:30|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|2
1733686360000|2024-12-08 19:32:40|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733686370000|2024-12-08 19:32:50|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|3
1733686380000|2024-12-08 19:33:00|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733686400000|2024-12-08 19:33:20|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733686410000|2024-12-08 19:33:30|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733686420000|2024-12-08 19:33:40|49.32|49.1|49.32|49.1|49.32|49.1|49.31|49.09|3
1733686440000|2024-12-08 19:34:00|49.31|49.09|49.31|49.09|49.32|49.1|49.31|49.09|3
1733686450000|2024-12-08 19:34:10|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|4
1733686460000|2024-12-08 19:34:20|49.3|49.08|49.3|49.08|49.3|49.08|49.29|49.07|3
1733686470000|2024-12-08 19:34:30|49.29|49.07|49.25|49.03|49.29|49.07|49.25|49.03|5
1733686490000|2024-12-08 19:34:50|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733686500000|2024-12-08 19:35:00|49.28|49.06|49.31|49.09|49.31|49.09|49.28|49.06|5
1733686510000|2024-12-08 19:35:10|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733686520000|2024-12-08 19:35:20|49.3|49.08|49.28|49.06|49.3|49.08|49.28|49.06|2
1733686530000|2024-12-08 19:35:30|49.27|49.05|49.27|49.05|49.28|49.06|49.27|49.05|3
1733686540000|2024-12-08 19:35:40|49.26|49.04|49.24|49.02|49.26|49.04|49.24|49.02|3
1733686550000|2024-12-08 19:35:50|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733686560000|2024-12-08 19:36:00|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733686570000|2024-12-08 19:36:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733686580000|2024-12-08 19:36:20|49.23|49.01|49.22|49|49.23|49.01|49.22|49|4
1733686600000|2024-12-08 19:36:40|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733686610000|2024-12-08 19:36:50|49.22|49|49.21|48.99|49.22|49|49.21|48.99|2
1733686620000|2024-12-08 19:37:00|49.22|49|49.2|48.98|49.22|49|49.2|48.98|5
1733686630000|2024-12-08 19:37:10|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733686670000|2024-12-08 19:37:50|49.22|49|49.23|49.01|49.23|49.01|49.22|49|2
1733686680000|2024-12-08 19:38:00|49.22|49|49.22|49|49.22|49|49.21|48.99|3
1733686700000|2024-12-08 19:38:20|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733686710000|2024-12-08 19:38:30|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|3
1733686750000|2024-12-08 19:39:10|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733686790000|2024-12-08 19:39:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733686800000|2024-12-08 19:40:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733686850000|2024-12-08 19:40:50|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733686870000|2024-12-08 19:41:10|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|2
1733686880000|2024-12-08 19:41:20|49.17|48.95|49.16|48.94|49.18|48.96|49.16|48.94|4
1733686890000|2024-12-08 19:41:30|49.17|48.95|49.15|48.93|49.17|48.95|49.15|48.93|3
1733686900000|2024-12-08 19:41:40|49.14|48.92|49.13|48.91|49.15|48.93|49.13|48.91|3
1733686910000|2024-12-08 19:41:50|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733686920000|2024-12-08 19:42:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733686930000|2024-12-08 19:42:10|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733686940000|2024-12-08 19:42:20|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733686950000|2024-12-08 19:42:30|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733686960000|2024-12-08 19:42:40|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733686970000|2024-12-08 19:42:50|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733686980000|2024-12-08 19:43:00|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733686990000|2024-12-08 19:43:10|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733687010000|2024-12-08 19:43:30|49.19|48.97|49.21|48.99|49.21|48.99|49.19|48.97|3
1733687020000|2024-12-08 19:43:40|49.2|48.98|49.2|48.98|49.2|48.98|49.19|48.97|3
1733687030000|2024-12-08 19:43:50|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733687110000|2024-12-08 19:45:10|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733687120000|2024-12-08 19:45:20|49.26|49.04|49.29|49.07|49.29|49.07|49.26|49.04|3
1733687130000|2024-12-08 19:45:30|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733687140000|2024-12-08 19:45:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733687150000|2024-12-08 19:45:50|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733687170000|2024-12-08 19:46:10|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733687190000|2024-12-08 19:46:30|49.29|49.07|49.29|49.07|49.29|49.07|49.28|49.06|3
1733687210000|2024-12-08 19:46:50|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733687250000|2024-12-08 19:47:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733687300000|2024-12-08 19:48:20|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733687310000|2024-12-08 19:48:30|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733687320000|2024-12-08 19:48:40|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733687340000|2024-12-08 19:49:00|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733687350000|2024-12-08 19:49:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733687360000|2024-12-08 19:49:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733687380000|2024-12-08 19:49:40|49.24|49.02|49.24|49.02|49.24|49.02|49.23|49.01|3
1733687390000|2024-12-08 19:49:50|49.23|49.01|49.22|49|49.24|49.02|49.22|49|6
1733687400000|2024-12-08 19:50:00|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733687410000|2024-12-08 19:50:10|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733687420000|2024-12-08 19:50:20|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733687430000|2024-12-08 19:50:30|49.17|48.95|49.18|48.96|49.18|48.96|49.17|48.95|2
1733687450000|2024-12-08 19:50:50|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733687460000|2024-12-08 19:51:00|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733687480000|2024-12-08 19:51:20|49.16|48.94|49.15|48.93|49.16|48.94|49.14|48.92|4
1733687500000|2024-12-08 19:51:40|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|2
1733687510000|2024-12-08 19:51:50|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733687530000|2024-12-08 19:52:10|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733687540000|2024-12-08 19:52:20|49.16|48.94|49.18|48.96|49.18|48.96|49.16|48.94|3
1733687550000|2024-12-08 19:52:30|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733687560000|2024-12-08 19:52:40|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733687580000|2024-12-08 19:53:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733687600000|2024-12-08 19:53:20|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733687610000|2024-12-08 19:53:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733687620000|2024-12-08 19:53:40|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733687630000|2024-12-08 19:53:50|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733687640000|2024-12-08 19:54:00|49.11|48.89|49.12|48.9|49.14|48.92|49.11|48.89|4
1733687650000|2024-12-08 19:54:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733687660000|2024-12-08 19:54:20|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733687670000|2024-12-08 19:54:30|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733687680000|2024-12-08 19:54:40|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733687720000|2024-12-08 19:55:20|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733687750000|2024-12-08 19:55:50|49.13|48.91|49.13|48.91|49.13|48.91|49.12|48.9|3
1733687760000|2024-12-08 19:56:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733687770000|2024-12-08 19:56:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733687810000|2024-12-08 19:56:50|49.14|48.92|49.15|48.93|49.15|48.93|49.14|48.92|4
1733687820000|2024-12-08 19:57:00|49.14|48.92|49.15|48.93|49.16|48.94|49.14|48.92|4
1733687830000|2024-12-08 19:57:10|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733687840000|2024-12-08 19:57:20|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733687850000|2024-12-08 19:57:30|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733687860000|2024-12-08 19:57:40|49.2|48.98|49.2|48.98|49.2|48.98|49.19|48.97|3
1733687910000|2024-12-08 19:58:30|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733687920000|2024-12-08 19:58:40|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|4
1733687930000|2024-12-08 19:58:50|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733687940000|2024-12-08 19:59:00|49.21|48.99|49.24|49.02|49.24|49.02|49.2|48.98|5
1733687950000|2024-12-08 19:59:10|49.25|49.03|49.25|49.03|49.25|49.03|49.25|49.03|1
1733687960000|2024-12-08 19:59:20|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733687970000|2024-12-08 19:59:30|49.23|49.01|49.21|48.99|49.23|49.01|49.21|48.99|3
1733687980000|2024-12-08 19:59:40|49.2|48.98|49.2|48.98|49.21|48.99|49.2|48.98|3
1733687990000|2024-12-08 19:59:50|49.19|48.97|49.12|48.9|49.19|48.97|49.11|48.89|7
1733688000000|2024-12-08 20:00:00|49.13|48.91|49.17|48.95|49.17|48.95|49.13|48.91|4
1733688010000|2024-12-08 20:00:10|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733688020000|2024-12-08 20:00:20|49.14|48.92|49.14|48.92|49.14|48.92|49.13|48.91|7
1733688050000|2024-12-08 20:00:50|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733688060000|2024-12-08 20:01:00|49.12|48.9|49.09|48.87|49.12|48.9|49.09|48.87|3
1733688070000|2024-12-08 20:01:10|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733688080000|2024-12-08 20:01:20|49.08|48.86|49.08|48.86|49.09|48.87|49.08|48.86|5
1733688090000|2024-12-08 20:01:30|49.09|48.87|49.07|48.85|49.09|48.87|49.07|48.85|2
1733688100000|2024-12-08 20:01:40|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733688120000|2024-12-08 20:02:00|49.12|48.9|49.2|48.98|49.2|48.98|49.11|48.89|11
1733688130000|2024-12-08 20:02:10|49.18|48.96|49.18|48.96|49.18|48.96|49.16|48.94|5
1733688160000|2024-12-08 20:02:40|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733688170000|2024-12-08 20:02:50|49.16|48.94|49.15|48.93|49.16|48.94|49.14|48.92|10
1733688180000|2024-12-08 20:03:00|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733688190000|2024-12-08 20:03:10|49.12|48.9|49.13|48.91|49.13|48.91|49.12|48.9|2
1733688200000|2024-12-08 20:03:20|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733688210000|2024-12-08 20:03:30|49.13|48.91|49.14|48.92|49.14|48.92|49.13|48.91|2
1733688220000|2024-12-08 20:03:40|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733688230000|2024-12-08 20:03:50|49.14|48.92|49.16|48.94|49.16|48.94|49.14|48.92|4
1733688240000|2024-12-08 20:04:00|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733688250000|2024-12-08 20:04:10|49.18|48.96|49.17|48.95|49.18|48.96|49.16|48.94|3
1733688260000|2024-12-08 20:04:20|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733688270000|2024-12-08 20:04:30|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733688280000|2024-12-08 20:04:40|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733688290000|2024-12-08 20:04:50|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733688310000|2024-12-08 20:05:10|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|4
1733688320000|2024-12-08 20:05:20|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733688330000|2024-12-08 20:05:30|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733688340000|2024-12-08 20:05:40|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733688350000|2024-12-08 20:05:50|49.15|48.93|49.15|48.93|49.15|48.93|49.14|48.92|3
1733688360000|2024-12-08 20:06:00|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733688370000|2024-12-08 20:06:10|49.17|48.95|49.17|48.95|49.18|48.96|49.17|48.95|3
1733688380000|2024-12-08 20:06:20|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733688390000|2024-12-08 20:06:30|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733688400000|2024-12-08 20:06:40|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733688410000|2024-12-08 20:06:50|49.11|48.89|49.12|48.9|49.12|48.9|49.11|48.89|2
1733688420000|2024-12-08 20:07:00|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733688430000|2024-12-08 20:07:10|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733688440000|2024-12-08 20:07:20|49.09|48.87|49.1|48.88|49.1|48.88|49.09|48.87|2
1733688470000|2024-12-08 20:07:50|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733688480000|2024-12-08 20:08:00|49.06|48.84|49.06|48.84|49.07|48.85|49.06|48.84|3
1733688490000|2024-12-08 20:08:10|49.05|48.83|49.05|48.83|49.05|48.83|49.04|48.82|5
1733688500000|2024-12-08 20:08:20|49.04|48.82|49.04|48.82|49.04|48.82|49.04|48.82|1
1733688550000|2024-12-08 20:09:10|49.03|48.81|49.04|48.82|49.04|48.82|49.03|48.81|4
1733688560000|2024-12-08 20:09:20|49.03|48.81|49.03|48.81|49.03|48.81|49.03|48.81|1
1733688580000|2024-12-08 20:09:40|49.02|48.8|49.01|48.79|49.02|48.8|49.01|48.79|2
1733688590000|2024-12-08 20:09:50|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733688610000|2024-12-08 20:10:10|49.03|48.81|49.11|48.89|49.12|48.9|49.03|48.81|7
1733688620000|2024-12-08 20:10:20|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733688630000|2024-12-08 20:10:30|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733688640000|2024-12-08 20:10:40|49.07|48.85|49.07|48.85|49.08|48.86|49.07|48.85|5
1733688650000|2024-12-08 20:10:50|49.09|48.87|49.08|48.86|49.09|48.87|49.08|48.86|2
1733688660000|2024-12-08 20:11:00|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733688670000|2024-12-08 20:11:10|49.1|48.88|49.1|48.88|49.1|48.88|49.09|48.87|3
1733688690000|2024-12-08 20:11:30|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733688720000|2024-12-08 20:12:00|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733688730000|2024-12-08 20:12:10|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733688790000|2024-12-08 20:13:10|49.1|48.88|49.1|48.88|49.1|48.88|49.1|48.88|1
1733688800000|2024-12-08 20:13:20|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733688810000|2024-12-08 20:13:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733688820000|2024-12-08 20:13:40|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733688830000|2024-12-08 20:13:50|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733688840000|2024-12-08 20:14:00|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733688850000|2024-12-08 20:14:10|49.07|48.85|49.07|48.85|49.07|48.85|49.07|48.85|1
1733688880000|2024-12-08 20:14:40|49.08|48.86|49.08|48.86|49.08|48.86|49.08|48.86|1
1733688910000|2024-12-08 20:15:10|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733688930000|2024-12-08 20:15:30|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733688950000|2024-12-08 20:15:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733688960000|2024-12-08 20:16:00|49.1|48.88|49.1|48.88|49.11|48.89|49.1|48.88|3
1733688970000|2024-12-08 20:16:10|49.09|48.87|49.09|48.87|49.09|48.87|49.09|48.87|1
1733688980000|2024-12-08 20:16:20|49.1|48.88|49.1|48.88|49.1|48.88|49.09|48.87|3
1733688990000|2024-12-08 20:16:30|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733689000000|2024-12-08 20:16:40|49.12|48.9|49.11|48.89|49.12|48.9|49.11|48.89|2
1733689010000|2024-12-08 20:16:50|49.1|48.88|49.11|48.89|49.11|48.89|49.1|48.88|2
1733689020000|2024-12-08 20:17:00|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733689060000|2024-12-08 20:17:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733689070000|2024-12-08 20:17:50|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733689080000|2024-12-08 20:18:00|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733689100000|2024-12-08 20:18:20|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733689110000|2024-12-08 20:18:30|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733689120000|2024-12-08 20:18:40|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733689130000|2024-12-08 20:18:50|49.15|48.93|49.16|48.94|49.16|48.94|49.15|48.93|2
1733689140000|2024-12-08 20:19:00|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733689150000|2024-12-08 20:19:10|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733689160000|2024-12-08 20:19:20|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733689170000|2024-12-08 20:19:30|49.21|48.99|49.24|49.02|49.24|49.02|49.21|48.99|4
1733689180000|2024-12-08 20:19:40|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733689200000|2024-12-08 20:20:00|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733689210000|2024-12-08 20:20:10|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|4
1733689240000|2024-12-08 20:20:40|49.19|48.97|49.19|48.97|49.19|48.97|49.18|48.96|3
1733689250000|2024-12-08 20:20:50|49.21|48.99|49.19|48.97|49.21|48.99|49.19|48.97|2
1733689270000|2024-12-08 20:21:10|49.21|48.99|49.22|49|49.22|49|49.21|48.99|2
1733689280000|2024-12-08 20:21:20|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733689290000|2024-12-08 20:21:30|49.22|49|49.22|49|49.23|49.01|49.22|49|3
1733689300000|2024-12-08 20:21:40|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733689320000|2024-12-08 20:22:00|49.22|49|49.22|49|49.23|49.01|49.22|49|3
1733689330000|2024-12-08 20:22:10|49.21|48.99|49.21|48.99|49.21|48.99|49.21|48.99|1
1733689350000|2024-12-08 20:22:30|49.22|49|49.22|49|49.22|49|49.22|49|1
1733689360000|2024-12-08 20:22:40|49.23|49.01|49.24|49.02|49.24|49.02|49.23|49.01|2
1733689370000|2024-12-08 20:22:50|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733689380000|2024-12-08 20:23:00|49.22|49|49.22|49|49.22|49|49.22|49|1
1733689390000|2024-12-08 20:23:10|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733689410000|2024-12-08 20:23:30|49.22|49|49.23|49.01|49.23|49.01|49.22|49|2
1733689420000|2024-12-08 20:23:40|49.25|49.03|49.23|49.01|49.25|49.03|49.23|49.01|2
1733689430000|2024-12-08 20:23:50|49.25|49.03|49.23|49.01|49.25|49.03|49.23|49.01|3
1733689450000|2024-12-08 20:24:10|49.24|49.02|49.24|49.02|49.25|49.03|49.24|49.02|3
1733689460000|2024-12-08 20:24:20|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733689480000|2024-12-08 20:24:40|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733689500000|2024-12-08 20:25:00|49.25|49.03|49.25|49.03|49.26|49.04|49.25|49.03|5
1733689510000|2024-12-08 20:25:10|49.24|49.02|49.24|49.02|49.24|49.02|49.24|49.02|1
1733689530000|2024-12-08 20:25:30|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733689550000|2024-12-08 20:25:50|49.22|49|49.2|48.98|49.22|49|49.2|48.98|2
1733689560000|2024-12-08 20:26:00|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733689570000|2024-12-08 20:26:10|49.2|48.98|49.19|48.97|49.2|48.98|49.19|48.97|2
1733689580000|2024-12-08 20:26:20|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733689590000|2024-12-08 20:26:30|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733689600000|2024-12-08 20:26:40|49.16|48.94|49.16|48.94|49.16|48.94|49.15|48.93|3
1733689610000|2024-12-08 20:26:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733689620000|2024-12-08 20:27:00|49.13|48.91|49.12|48.9|49.13|48.91|49.12|48.9|2
1733689630000|2024-12-08 20:27:10|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733689670000|2024-12-08 20:27:50|49.15|48.93|49.18|48.96|49.18|48.96|49.15|48.93|3
1733689680000|2024-12-08 20:28:00|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733689720000|2024-12-08 20:28:40|49.18|48.96|49.17|48.95|49.18|48.96|49.17|48.95|2
1733689770000|2024-12-08 20:29:30|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733689790000|2024-12-08 20:29:50|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733689800000|2024-12-08 20:30:00|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733689810000|2024-12-08 20:30:10|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733689820000|2024-12-08 20:30:20|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733689840000|2024-12-08 20:30:40|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733689850000|2024-12-08 20:30:50|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733689870000|2024-12-08 20:31:10|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733689880000|2024-12-08 20:31:20|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733689900000|2024-12-08 20:31:40|49.19|48.97|49.2|48.98|49.2|48.98|49.19|48.97|2
1733689910000|2024-12-08 20:31:50|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733689920000|2024-12-08 20:32:00|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733689940000|2024-12-08 20:32:20|49.16|48.94|49.16|48.94|49.17|48.95|49.16|48.94|3
1733689970000|2024-12-08 20:32:50|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733689980000|2024-12-08 20:33:00|49.14|48.92|49.13|48.91|49.14|48.92|49.13|48.91|2
1733689990000|2024-12-08 20:33:10|49.12|48.9|49.12|48.9|49.12|48.9|49.12|48.9|1
1733690000000|2024-12-08 20:33:20|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733690010000|2024-12-08 20:33:30|49.12|48.9|49.19|48.97|49.23|49.01|49.12|48.9|12
1733690020000|2024-12-08 20:33:40|49.18|48.96|49.18|48.96|49.18|48.96|49.17|48.95|3
1733690030000|2024-12-08 20:33:50|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733690040000|2024-12-08 20:34:00|49.18|48.96|49.19|48.97|49.19|48.97|49.17|48.95|4
1733690100000|2024-12-08 20:35:00|49.18|48.96|49.29|48.87|49.29|48.96|49.18|48.86|5
1733690110000|2024-12-08 20:35:10|49.3|48.88|49.32|48.9|49.32|48.9|49.3|48.88|3
1733690120000|2024-12-08 20:35:20|49.31|48.89|49.32|48.9|49.32|48.9|49.31|48.89|2
1733690130000|2024-12-08 20:35:30|49.33|48.91|49.33|48.91|49.33|48.91|49.33|48.91|1
1733690140000|2024-12-08 20:35:40|49.35|48.93|49.37|48.95|49.37|48.95|49.35|48.93|3
1733690150000|2024-12-08 20:35:50|49.38|48.96|49.38|48.96|49.39|48.97|49.38|48.96|3
1733690160000|2024-12-08 20:36:00|49.37|48.95|49.37|48.95|49.37|48.95|49.36|48.94|3
1733690170000|2024-12-08 20:36:10|49.36|48.94|49.35|48.93|49.36|48.94|49.35|48.93|2
1733690190000|2024-12-08 20:36:30|49.34|48.92|49.34|48.92|49.34|48.92|49.34|48.92|1
1733690200000|2024-12-08 20:36:40|49.33|48.91|49.33|48.91|49.33|48.91|49.33|48.91|1
1733690220000|2024-12-08 20:37:00|49.34|48.92|49.34|48.92|49.34|48.92|49.34|48.92|1
1733690230000|2024-12-08 20:37:10|49.33|48.91|49.33|48.91|49.33|48.91|49.33|48.91|1
1733690260000|2024-12-08 20:37:40|49.3|48.88|49.26|48.84|49.3|48.88|49.26|48.84|5
1733690270000|2024-12-08 20:37:50|49.25|48.83|49.25|48.83|49.25|48.83|49.25|48.83|1
1733690280000|2024-12-08 20:38:00|49.24|48.82|49.25|48.83|49.25|48.83|49.24|48.82|2
1733690290000|2024-12-08 20:38:10|49.26|48.84|49.26|48.84|49.26|48.84|49.26|48.84|1
1733690420000|2024-12-08 20:40:20|49.27|48.85|49.29|48.87|49.29|48.87|49.27|48.85|5
1733690430000|2024-12-08 20:40:30|49.28|48.86|49.28|48.86|49.28|48.86|49.27|48.85|3
1733690450000|2024-12-08 20:40:50|49.27|48.85|49.27|48.85|49.27|48.85|49.27|48.85|1
1733690470000|2024-12-08 20:41:10|49.28|48.86|49.28|48.86|49.28|48.86|49.28|48.86|1
1733690480000|2024-12-08 20:41:20|49.27|48.85|49.25|48.83|49.27|48.85|49.25|48.83|3
1733690490000|2024-12-08 20:41:30|49.26|48.84|49.26|48.84|49.26|48.84|49.26|48.84|1
1733690500000|2024-12-08 20:41:40|49.25|48.83|49.25|48.83|49.25|48.83|49.25|48.83|1
1733690520000|2024-12-08 20:42:00|49.24|48.82|49.24|48.82|49.24|48.82|49.24|48.82|1
1733690530000|2024-12-08 20:42:10|49.25|48.83|49.26|48.84|49.26|48.84|49.24|48.82|4
1733690540000|2024-12-08 20:42:20|49.27|48.85|49.27|48.85|49.27|48.85|49.27|48.85|1
1733690550000|2024-12-08 20:42:30|49.26|48.84|49.27|48.85|49.27|48.85|49.26|48.84|2
1733690590000|2024-12-08 20:43:10|49.28|48.86|49.28|48.86|49.28|48.86|49.28|48.86|1
1733690600000|2024-12-08 20:43:20|49.26|48.84|49.26|48.84|49.26|48.84|49.26|48.84|1
1733690610000|2024-12-08 20:43:30|49.27|48.85|49.26|48.84|49.27|48.85|49.26|48.84|2
1733690620000|2024-12-08 20:43:40|49.25|48.83|49.26|48.84|49.26|48.84|49.25|48.83|2
1733690630000|2024-12-08 20:43:50|49.27|48.85|49.3|48.88|49.31|48.89|49.27|48.85|4
1733690640000|2024-12-08 20:44:00|49.29|48.87|49.29|48.87|49.29|48.87|49.29|48.87|1
1733690670000|2024-12-08 20:44:30|49.28|48.86|49.28|48.86|49.28|48.86|49.28|48.86|1
1733690700000|2024-12-08 20:45:00|49.27|48.85|49.27|48.85|49.27|48.85|49.27|48.85|1
1733690710000|2024-12-08 20:45:10|49.28|48.86|49.27|48.85|49.28|48.86|49.27|48.85|2
1733690720000|2024-12-08 20:45:20|49.28|48.86|49.28|48.86|49.29|48.87|49.28|48.86|3
1733690730000|2024-12-08 20:45:30|49.29|48.87|49.28|48.86|49.29|48.87|49.28|48.86|2
1733690740000|2024-12-08 20:45:40|49.29|48.87|49.3|48.88|49.3|48.88|49.28|48.86|3
1733690750000|2024-12-08 20:45:50|49.29|48.87|49.29|48.87|49.3|48.88|49.29|48.87|3
1733690760000|2024-12-08 20:46:00|49.28|48.86|49.28|48.86|49.28|48.86|49.28|48.86|1
1733690770000|2024-12-08 20:46:10|49.29|48.87|49.29|48.87|49.29|48.87|49.29|48.87|1
1733690780000|2024-12-08 20:46:20|49.28|48.86|49.29|48.87|49.29|48.87|49.28|48.86|2
1733690840000|2024-12-08 20:47:20|49.28|48.86|49.28|48.86|49.28|48.86|49.28|48.86|1
1733690850000|2024-12-08 20:47:30|49.27|48.85|49.27|48.85|49.27|48.85|49.27|48.85|1
1733690860000|2024-12-08 20:47:40|49.26|48.84|49.26|48.84|49.26|48.84|49.26|48.84|1
1733690880000|2024-12-08 20:48:00|49.25|48.83|49.24|48.82|49.25|48.83|49.24|48.82|2
1733690890000|2024-12-08 20:48:10|49.23|48.81|49.24|48.82|49.24|48.82|49.23|48.81|4
1733690900000|2024-12-08 20:48:20|49.23|48.81|49.22|48.8|49.24|48.82|49.22|48.8|4
1733690920000|2024-12-08 20:48:40|49.23|48.81|49.23|48.81|49.23|48.81|49.23|48.81|1
1733690930000|2024-12-08 20:48:50|49.25|48.83|49.25|48.83|49.26|48.84|49.25|48.83|3
1733690940000|2024-12-08 20:49:00|49.24|48.82|49.26|48.84|49.26|48.84|49.24|48.82|3
1733690950000|2024-12-08 20:49:10|49.25|48.83|49.25|48.83|49.25|48.83|49.25|48.83|1
1733690960000|2024-12-08 20:49:20|49.24|48.82|49.24|48.82|49.24|48.82|49.24|48.82|1
1733690970000|2024-12-08 20:49:30|49.23|48.81|49.24|48.82|49.24|48.82|49.23|48.81|4
1733690980000|2024-12-08 20:49:40|49.23|48.81|49.23|48.81|49.23|48.81|49.23|48.81|1
1733691000000|2024-12-08 20:50:00|49.24|48.82|49.24|48.82|49.24|48.82|49.24|48.82|1
1733691010000|2024-12-08 20:50:10|49.25|48.83|49.25|48.83|49.25|48.83|49.25|48.83|1
1733691020000|2024-12-08 20:50:20|49.26|48.84|49.26|48.84|49.26|48.84|49.26|48.84|1
1733691030000|2024-12-08 20:50:30|49.25|48.83|49.24|48.82|49.26|48.84|49.24|48.82|4
1733691040000|2024-12-08 20:50:40|49.21|48.79|49.21|48.79|49.21|48.79|49.21|48.79|1
1733691070000|2024-12-08 20:51:10|49.16|48.74|49.16|48.74|49.16|48.74|49.16|48.74|1
1733691080000|2024-12-08 20:51:20|49.15|48.73|49.16|48.74|49.16|48.74|49.15|48.73|6
1733691100000|2024-12-08 20:51:40|49.15|48.73|49.16|48.74|49.16|48.74|49.15|48.73|2
1733691120000|2024-12-08 20:52:00|49.15|48.73|49.15|48.73|49.15|48.73|49.15|48.73|1
1733691130000|2024-12-08 20:52:10|49.17|48.75|49.18|48.76|49.18|48.76|49.17|48.75|2
1733691140000|2024-12-08 20:52:20|49.19|48.77|49.19|48.77|49.19|48.77|49.18|48.76|3
1733691150000|2024-12-08 20:52:30|49.18|48.76|49.18|48.76|49.18|48.76|49.18|48.76|1
1733691170000|2024-12-08 20:52:50|49.2|48.78|49.2|48.78|49.2|48.78|49.19|48.77|3
1733691180000|2024-12-08 20:53:00|49.19|48.77|49.2|48.78|49.2|48.78|49.19|48.77|2
1733691210000|2024-12-08 20:53:30|49.19|48.77|49.18|48.76|49.19|48.77|49.18|48.76|2
1733691220000|2024-12-08 20:53:40|49.17|48.75|49.18|48.76|49.18|48.76|49.17|48.75|2
1733691230000|2024-12-08 20:53:50|49.17|48.75|49.17|48.75|49.17|48.75|49.17|48.75|1
1733691240000|2024-12-08 20:54:00|49.18|48.76|49.17|48.75|49.18|48.76|49.17|48.75|4
1733691250000|2024-12-08 20:54:10|49.18|48.76|49.17|48.75|49.18|48.76|49.17|48.75|2
1733691260000|2024-12-08 20:54:20|49.18|48.76|49.18|48.76|49.18|48.76|49.18|48.76|1
1733691270000|2024-12-08 20:54:30|49.17|48.75|49.17|48.75|49.17|48.75|49.17|48.75|1
1733691360000|2024-12-08 20:56:00|49.15|48.73|49.12|48.7|49.15|48.73|49.12|48.7|4
1733691370000|2024-12-08 20:56:10|49.13|48.71|49.13|48.71|49.13|48.71|49.13|48.71|1
1733691400000|2024-12-08 20:56:40|49.12|48.7|49.12|48.7|49.13|48.71|49.12|48.7|3
1733691410000|2024-12-08 20:56:50|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733691430000|2024-12-08 20:57:10|49.1|48.68|49.1|48.68|49.1|48.68|49.1|48.68|1
1733691440000|2024-12-08 20:57:20|49.09|48.67|49.09|48.67|49.09|48.67|49.09|48.67|1
1733691470000|2024-12-08 20:57:50|49.06|48.64|49.05|48.63|49.06|48.64|49.05|48.63|2
1733691510000|2024-12-08 20:58:30|49.06|48.64|49.06|48.64|49.06|48.64|49.06|48.64|1
1733691520000|2024-12-08 20:58:40|49.05|48.63|49.06|48.64|49.06|48.64|49.05|48.63|2
1733691550000|2024-12-08 20:59:10|49.05|48.63|49.05|48.63|49.05|48.63|49.05|48.63|1
1733691560000|2024-12-08 20:59:20|49.06|48.64|49.07|48.65|49.07|48.65|49.06|48.64|2
1733691570000|2024-12-08 20:59:30|49.06|48.64|49.07|48.65|49.07|48.65|49.06|48.64|2
1733691580000|2024-12-08 20:59:40|49.06|48.64|49.06|48.64|49.06|48.64|49.06|48.64|1
1733691590000|2024-12-08 20:59:50|49.07|48.65|49.06|48.64|49.07|48.65|49.06|48.64|2
1733691620000|2024-12-08 21:00:20|49.07|48.65|49.07|48.65|49.07|48.65|49.06|48.64|5
1733691630000|2024-12-08 21:00:30|49.06|48.64|49.06|48.64|49.06|48.64|49.06|48.64|1
1733691650000|2024-12-08 21:00:50|49.05|48.63|49.05|48.63|49.06|48.64|49.05|48.63|3
1733691700000|2024-12-08 21:01:40|49.06|48.64|49.06|48.64|49.06|48.64|49.06|48.64|1
1733691710000|2024-12-08 21:01:50|49.05|48.63|49.05|48.63|49.05|48.63|49.05|48.63|1
1733691740000|2024-12-08 21:02:20|49.04|48.62|49.03|48.61|49.04|48.62|49.03|48.61|2
1733691750000|2024-12-08 21:02:30|49.04|48.62|49.04|48.62|49.04|48.62|49.04|48.62|1
1733691760000|2024-12-08 21:02:40|49.05|48.63|49.04|48.62|49.05|48.63|49.04|48.62|2
1733691780000|2024-12-08 21:03:00|49.05|48.63|49.05|48.63|49.05|48.63|49.05|48.63|1
1733691790000|2024-12-08 21:03:10|49.06|48.64|49.06|48.64|49.06|48.64|49.06|48.64|1
1733691800000|2024-12-08 21:03:20|49.07|48.65|49.07|48.65|49.07|48.65|49.07|48.65|1
1733691810000|2024-12-08 21:03:30|49.06|48.64|49.07|48.65|49.07|48.65|49.06|48.64|2
1733691860000|2024-12-08 21:04:20|49.1|48.68|49.13|48.71|49.13|48.71|49.1|48.68|3
1733691870000|2024-12-08 21:04:30|49.12|48.7|49.11|48.69|49.12|48.7|49.11|48.69|2
1733691900000|2024-12-08 21:05:00|49.1|48.68|49.1|48.68|49.11|48.69|49.1|48.68|3
1733691920000|2024-12-08 21:05:20|49.09|48.67|49.09|48.67|49.09|48.67|49.09|48.67|1
1733691930000|2024-12-08 21:05:30|49.1|48.68|49.09|48.67|49.1|48.68|49.09|48.67|2
1733691950000|2024-12-08 21:05:50|49.1|48.68|49.09|48.67|49.1|48.68|49.09|48.67|4
1733691970000|2024-12-08 21:06:10|49.1|48.68|49.09|48.67|49.1|48.68|49.09|48.67|2
1733691980000|2024-12-08 21:06:20|49.1|48.68|49.09|48.67|49.1|48.68|49.09|48.67|2
1733691990000|2024-12-08 21:06:30|49.1|48.68|49.1|48.68|49.1|48.68|49.1|48.68|1
1733692000000|2024-12-08 21:06:40|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733692010000|2024-12-08 21:06:50|49.1|48.68|49.11|48.69|49.11|48.69|49.1|48.68|2
1733692020000|2024-12-08 21:07:00|49.1|48.68|49.09|48.67|49.1|48.68|49.09|48.67|4
1733692050000|2024-12-08 21:07:30|49.06|48.64|49.04|48.62|49.06|48.64|49.04|48.62|3
1733692060000|2024-12-08 21:07:40|49.03|48.61|49.03|48.61|49.03|48.61|49.03|48.61|1
1733692150000|2024-12-08 21:09:10|49.02|48.6|49.02|48.6|49.02|48.6|49.02|48.6|1
1733692200000|2024-12-08 21:10:00|49|48.58|49|48.58|49|48.58|49|48.58|1
1733692230000|2024-12-08 21:10:30|49.01|48.59|49.01|48.59|49.01|48.59|49.01|48.59|1
1733692250000|2024-12-08 21:10:50|49|48.58|49.01|48.59|49.01|48.59|49|48.58|4
1733692270000|2024-12-08 21:11:10|49|48.58|49|48.58|49|48.58|49|48.58|1
1733692290000|2024-12-08 21:11:30|48.98|48.56|48.96|48.54|48.98|48.56|48.96|48.54|3
1733692300000|2024-12-08 21:11:40|48.95|48.53|48.95|48.53|48.95|48.53|48.95|48.53|1
1733692340000|2024-12-08 21:12:20|48.93|48.51|48.93|48.51|48.93|48.51|48.93|48.51|1
1733692360000|2024-12-08 21:12:40|48.92|48.5|48.92|48.5|48.92|48.5|48.92|48.5|1
1733692390000|2024-12-08 21:13:10|48.91|48.49|48.91|48.49|48.91|48.49|48.91|48.49|1
1733692420000|2024-12-08 21:13:40|48.92|48.5|48.91|48.49|48.92|48.5|48.91|48.49|2
1733692450000|2024-12-08 21:14:10|48.92|48.5|48.91|48.49|48.92|48.5|48.91|48.49|2
1733692510000|2024-12-08 21:15:10|48.93|48.51|48.93|48.51|48.93|48.51|48.93|48.51|1
1733692530000|2024-12-08 21:15:30|48.92|48.5|48.92|48.5|48.92|48.5|48.92|48.5|1
1733692540000|2024-12-08 21:15:40|48.93|48.51|48.93|48.51|48.93|48.51|48.93|48.51|1
1733692550000|2024-12-08 21:15:50|48.94|48.52|48.94|48.52|48.94|48.52|48.94|48.52|1
1733692560000|2024-12-08 21:16:00|48.96|48.54|48.97|48.55|48.97|48.55|48.96|48.54|2
1733692570000|2024-12-08 21:16:10|48.98|48.56|49.01|48.59|49.01|48.59|48.98|48.56|3
1733692580000|2024-12-08 21:16:20|49|48.58|48.99|48.57|49|48.58|48.99|48.57|4
1733692590000|2024-12-08 21:16:30|48.98|48.56|48.99|48.57|48.99|48.57|48.98|48.56|2
1733692600000|2024-12-08 21:16:40|49|48.58|49|48.58|49|48.58|48.99|48.57|3
1733692610000|2024-12-08 21:16:50|49.01|48.59|49.02|48.6|49.02|48.6|49.01|48.59|2
1733692630000|2024-12-08 21:17:10|49.03|48.61|49.04|48.62|49.04|48.62|49.03|48.61|2
1733692640000|2024-12-08 21:17:20|49.05|48.63|49.06|48.64|49.06|48.64|49.05|48.63|2
1733692650000|2024-12-08 21:17:30|49.07|48.65|49.08|48.66|49.08|48.66|49.07|48.65|2
1733692660000|2024-12-08 21:17:40|49.07|48.65|49.05|48.63|49.07|48.65|49.05|48.63|3
1733692680000|2024-12-08 21:18:00|49.06|48.64|49.07|48.65|49.07|48.65|49.06|48.64|2
1733692690000|2024-12-08 21:18:10|49.06|48.64|49.06|48.64|49.06|48.64|49.06|48.64|1
1733692700000|2024-12-08 21:18:20|49.07|48.65|49.07|48.65|49.07|48.65|49.07|48.65|1
1733692710000|2024-12-08 21:18:30|49.09|48.67|49.1|48.68|49.1|48.68|49.09|48.67|2
1733692750000|2024-12-08 21:19:10|49.11|48.69|49.1|48.68|49.11|48.69|49.1|48.68|2
1733692760000|2024-12-08 21:19:20|49.09|48.67|49.09|48.67|49.09|48.67|49.09|48.67|1
1733692770000|2024-12-08 21:19:30|49.08|48.66|49.08|48.66|49.08|48.66|49.08|48.66|1
1733692780000|2024-12-08 21:19:40|49.09|48.67|49.09|48.67|49.09|48.67|49.09|48.67|1
1733692800000|2024-12-08 21:20:00|49.1|48.68|49.1|48.68|49.1|48.68|49.1|48.68|1
1733692820000|2024-12-08 21:20:20|49.08|48.66|49.09|48.67|49.09|48.67|49.08|48.66|2
1733692830000|2024-12-08 21:20:30|49.08|48.66|49.09|48.67|49.09|48.67|49.08|48.66|2
1733692840000|2024-12-08 21:20:40|49.1|48.68|49.1|48.68|49.1|48.68|49.1|48.68|1
1733692850000|2024-12-08 21:20:50|49.11|48.69|49.12|48.7|49.12|48.7|49.11|48.69|2
1733692860000|2024-12-08 21:21:00|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733692880000|2024-12-08 21:21:20|49.1|48.68|49.09|48.67|49.1|48.68|49.09|48.67|2
1733692890000|2024-12-08 21:21:30|49.1|48.68|49.11|48.69|49.11|48.69|49.1|48.68|2
1733692920000|2024-12-08 21:22:00|49.12|48.7|49.12|48.7|49.12|48.7|49.12|48.7|1
1733692930000|2024-12-08 21:22:10|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733692960000|2024-12-08 21:22:40|49.1|48.68|49.11|48.69|49.11|48.69|49.1|48.68|2
1733692990000|2024-12-08 21:23:10|49.1|48.68|49.1|48.68|49.1|48.68|49.1|48.68|1
1733693020000|2024-12-08 21:23:40|49.09|48.67|49.1|48.68|49.1|48.68|49.09|48.67|4
1733693040000|2024-12-08 21:24:00|49.09|48.67|49.09|48.67|49.09|48.67|49.09|48.67|1
1733693050000|2024-12-08 21:24:10|49.1|48.68|49.1|48.68|49.1|48.68|49.1|48.68|1
1733693060000|2024-12-08 21:24:20|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733693070000|2024-12-08 21:24:30|49.12|48.7|49.12|48.7|49.12|48.7|49.11|48.69|3
1733693080000|2024-12-08 21:24:40|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733693090000|2024-12-08 21:24:50|49.12|48.7|49.12|48.7|49.12|48.7|49.11|48.69|3
1733693110000|2024-12-08 21:25:10|49.13|48.71|49.13|48.71|49.13|48.71|49.13|48.71|1
1733693120000|2024-12-08 21:25:20|49.14|48.72|49.14|48.72|49.14|48.72|49.14|48.72|1
1733693180000|2024-12-08 21:26:20|49.15|48.73|49.14|48.72|49.15|48.73|49.14|48.72|4
1733693190000|2024-12-08 21:26:30|49.15|48.73|49.14|48.72|49.15|48.73|49.14|48.72|2
1733693200000|2024-12-08 21:26:40|49.15|48.73|49.14|48.72|49.15|48.73|49.14|48.72|2
1733693210000|2024-12-08 21:26:50|49.15|48.73|49.14|48.72|49.15|48.73|49.14|48.72|4
1733693230000|2024-12-08 21:27:10|49.15|48.73|49.14|48.72|49.15|48.73|49.14|48.72|2
1733693240000|2024-12-08 21:27:20|49.15|48.73|49.14|48.72|49.15|48.73|49.14|48.72|4
1733693280000|2024-12-08 21:28:00|49.16|48.74|49.16|48.74|49.16|48.74|49.16|48.74|1
1733693300000|2024-12-08 21:28:20|49.17|48.75|49.17|48.75|49.17|48.75|49.17|48.75|1
1733693330000|2024-12-08 21:28:50|49.16|48.74|49.16|48.74|49.16|48.74|49.16|48.74|1
1733693350000|2024-12-08 21:29:10|49.17|48.75|49.17|48.75|49.17|48.75|49.16|48.74|3
1733693380000|2024-12-08 21:29:40|49.18|48.76|49.18|48.76|49.18|48.76|49.18|48.76|1
1733693390000|2024-12-08 21:29:50|49.17|48.75|49.17|48.75|49.17|48.75|49.17|48.75|1
1733693420000|2024-12-08 21:30:20|49.16|48.74|49.16|48.74|49.16|48.74|49.16|48.74|1
1733693430000|2024-12-08 21:30:30|49.17|48.75|49.16|48.74|49.17|48.75|49.16|48.74|2
1733693450000|2024-12-08 21:30:50|49.17|48.75|49.16|48.74|49.17|48.75|49.16|48.74|2
1733693460000|2024-12-08 21:31:00|49.17|48.75|49.19|48.77|49.19|48.77|49.16|48.74|5
1733693470000|2024-12-08 21:31:10|49.2|48.78|49.2|48.78|49.2|48.78|49.2|48.78|1
1733693480000|2024-12-08 21:31:20|49.19|48.77|49.18|48.76|49.19|48.77|49.18|48.76|4
1733693500000|2024-12-08 21:31:40|49.17|48.75|49.17|48.75|49.17|48.75|49.17|48.75|1
1733693510000|2024-12-08 21:31:50|49.16|48.74|49.17|48.75|49.17|48.75|49.16|48.74|2
1733693520000|2024-12-08 21:32:00|49.16|48.74|49.16|48.74|49.16|48.74|49.16|48.74|1
1733693540000|2024-12-08 21:32:20|49.15|48.73|49.12|48.7|49.15|48.73|49.12|48.7|3
1733693550000|2024-12-08 21:32:30|49.13|48.71|49.13|48.71|49.13|48.71|49.13|48.71|1
1733693580000|2024-12-08 21:33:00|49.12|48.7|49.13|48.71|49.13|48.71|49.12|48.7|2
1733693590000|2024-12-08 21:33:10|49.16|48.74|49.18|48.76|49.18|48.76|49.16|48.74|7
1733693600000|2024-12-08 21:33:20|49.17|48.75|49.17|48.75|49.17|48.75|49.17|48.75|1
1733693620000|2024-12-08 21:33:40|49.18|48.76|49.18|48.76|49.18|48.76|49.18|48.76|1
1733693630000|2024-12-08 21:33:50|49.19|48.77|49.2|48.78|49.2|48.78|49.19|48.77|2
1733693650000|2024-12-08 21:34:10|49.21|48.79|49.22|48.8|49.22|48.8|49.21|48.79|2
1733693660000|2024-12-08 21:34:20|49.23|48.81|49.21|48.79|49.23|48.81|49.21|48.79|5
1733693670000|2024-12-08 21:34:30|49.22|48.8|49.22|48.8|49.22|48.8|49.22|48.8|1
1733693680000|2024-12-08 21:34:40|49.23|48.81|49.23|48.81|49.23|48.81|49.23|48.81|1
1733693690000|2024-12-08 21:34:50|49.22|48.8|49.22|48.8|49.22|48.8|49.22|48.8|1
1733693700000|2024-12-08 21:35:00|49.23|48.81|49.22|48.8|49.23|48.81|49.22|48.8|2
1733693710000|2024-12-08 21:35:10|49.23|48.81|49.22|48.8|49.23|48.81|49.22|48.8|2
1733693720000|2024-12-08 21:35:20|49.21|48.79|49.22|48.8|49.22|48.8|49.21|48.79|2
1733693730000|2024-12-08 21:35:30|49.21|48.79|49.22|48.8|49.22|48.8|49.21|48.79|4
1733693760000|2024-12-08 21:36:00|49.21|48.79|49.22|48.8|49.22|48.8|49.21|48.79|2
1733693770000|2024-12-08 21:36:10|49.21|48.79|49.22|48.8|49.22|48.8|49.21|48.79|2
1733693780000|2024-12-08 21:36:20|49.23|48.81|49.26|48.84|49.26|48.84|49.23|48.81|4
1733693790000|2024-12-08 21:36:30|49.27|48.85|49.29|48.87|49.29|48.87|49.26|48.84|9
1733693830000|2024-12-08 21:37:10|49.3|48.88|49.3|48.88|49.3|48.88|49.3|48.88|1
1733693840000|2024-12-08 21:37:20|49.31|48.89|49.32|48.9|49.32|48.9|49.31|48.89|2
1733693860000|2024-12-08 21:37:40|49.31|48.89|49.3|48.88|49.32|48.9|49.3|48.88|3
1733693870000|2024-12-08 21:37:50|49.29|48.87|49.28|48.86|49.29|48.87|49.28|48.86|2
1733693880000|2024-12-08 21:38:00|49.27|48.85|49.27|48.85|49.27|48.85|49.27|48.85|1
1733693920000|2024-12-08 21:38:40|49.28|48.86|49.29|48.87|49.29|48.87|49.28|48.86|2
1733693930000|2024-12-08 21:38:50|49.3|48.88|49.3|48.88|49.3|48.88|49.3|48.88|1
1733693940000|2024-12-08 21:39:00|49.29|48.87|49.29|48.87|49.29|48.87|49.29|48.87|1
1733693950000|2024-12-08 21:39:10|49.28|48.86|49.28|48.86|49.28|48.86|49.28|48.86|1
1733693970000|2024-12-08 21:39:30|49.27|48.85|49.27|48.85|49.27|48.85|49.27|48.85|1
1733693980000|2024-12-08 21:39:40|49.26|48.84|49.26|48.84|49.26|48.84|49.26|48.84|1
1733693990000|2024-12-08 21:39:50|49.27|48.85|49.26|48.84|49.27|48.85|49.26|48.84|2
1733694000000|2024-12-08 21:40:00|49.27|48.85|49.27|48.85|49.27|48.85|49.27|48.85|1
1733694010000|2024-12-08 21:40:10|49.26|48.84|49.26|48.84|49.26|48.84|49.26|48.84|1
1733694020000|2024-12-08 21:40:20|49.25|48.83|49.23|48.81|49.25|48.83|49.23|48.81|3
1733694030000|2024-12-08 21:40:30|49.24|48.82|49.24|48.82|49.24|48.82|49.24|48.82|1
1733694050000|2024-12-08 21:40:50|49.25|48.83|49.25|48.83|49.25|48.83|49.25|48.83|1
1733694060000|2024-12-08 21:41:00|49.24|48.82|49.23|48.81|49.24|48.82|49.23|48.81|2
1733694080000|2024-12-08 21:41:20|49.24|48.82|49.24|48.82|49.24|48.82|49.24|48.82|1
1733694090000|2024-12-08 21:41:30|49.23|48.81|49.23|48.81|49.23|48.81|49.23|48.81|1
1733694110000|2024-12-08 21:41:50|49.22|48.8|49.23|48.81|49.23|48.81|49.22|48.8|2
1733694120000|2024-12-08 21:42:00|49.24|48.82|49.24|48.82|49.24|48.82|49.24|48.82|1
1733694130000|2024-12-08 21:42:10|49.25|48.83|49.25|48.83|49.25|48.83|49.25|48.83|1
1733694140000|2024-12-08 21:42:20|49.24|48.82|49.25|48.83|49.25|48.83|49.24|48.82|4
1733694150000|2024-12-08 21:42:30|49.24|48.82|49.25|48.83|49.25|48.83|49.24|48.82|2
1733694170000|2024-12-08 21:42:50|49.24|48.82|49.24|48.82|49.24|48.82|49.24|48.82|1
1733694180000|2024-12-08 21:43:00|49.25|48.83|49.23|48.81|49.25|48.83|49.23|48.81|4
1733694210000|2024-12-08 21:43:30|49.22|48.8|49.22|48.8|49.22|48.8|49.22|48.8|1
1733694220000|2024-12-08 21:43:40|49.21|48.79|49.21|48.79|49.21|48.79|49.21|48.79|1
1733694230000|2024-12-08 21:43:50|49.2|48.78|49.2|48.78|49.2|48.78|49.2|48.78|1
1733694240000|2024-12-08 21:44:00|49.21|48.79|49.21|48.79|49.21|48.79|49.21|48.79|1
1733694360000|2024-12-08 21:46:00|49.2|48.78|49.19|48.77|49.2|48.78|49.19|48.77|2
1733694380000|2024-12-08 21:46:20|49.18|48.76|49.16|48.74|49.18|48.76|49.16|48.74|3
1733694390000|2024-12-08 21:46:30|49.15|48.73|49.13|48.71|49.15|48.73|49.13|48.71|3
1733694400000|2024-12-08 21:46:40|49.14|48.72|49.13|48.71|49.14|48.72|49.13|48.71|2
1733694410000|2024-12-08 21:46:50|49.14|48.72|49.15|48.73|49.15|48.73|49.14|48.72|2
1733694420000|2024-12-08 21:47:00|49.16|48.74|49.16|48.74|49.17|48.75|49.16|48.74|3
1733694430000|2024-12-08 21:47:10|49.17|48.75|49.15|48.73|49.17|48.75|49.15|48.73|3
1733694440000|2024-12-08 21:47:20|49.14|48.72|49.13|48.71|49.14|48.72|49.13|48.71|2
1733694450000|2024-12-08 21:47:30|49.14|48.72|49.14|48.72|49.14|48.72|49.14|48.72|1
1733694460000|2024-12-08 21:47:40|49.13|48.71|49.14|48.72|49.14|48.72|49.13|48.71|2
1733694470000|2024-12-08 21:47:50|49.15|48.73|49.14|48.72|49.15|48.73|49.14|48.72|2
1733694480000|2024-12-08 21:48:00|49.13|48.71|49.11|48.69|49.13|48.71|49.11|48.69|3
1733694490000|2024-12-08 21:48:10|49.12|48.7|49.12|48.7|49.12|48.7|49.12|48.7|1
1733694500000|2024-12-08 21:48:20|49.11|48.69|49.11|48.69|49.11|48.69|49.1|48.68|3
1733694510000|2024-12-08 21:48:30|49.12|48.7|49.12|48.7|49.12|48.7|49.12|48.7|1
1733694520000|2024-12-08 21:48:40|49.13|48.71|49.12|48.7|49.13|48.71|49.12|48.7|2
1733694530000|2024-12-08 21:48:50|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733694540000|2024-12-08 21:49:00|49.1|48.68|49.1|48.68|49.11|48.69|49.1|48.68|3
1733694560000|2024-12-08 21:49:20|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733694570000|2024-12-08 21:49:30|49.1|48.68|49.1|48.68|49.1|48.68|49.1|48.68|1
1733694590000|2024-12-08 21:49:50|49.11|48.69|49.1|48.68|49.11|48.69|49.1|48.68|2
1733694600000|2024-12-08 21:50:00|49.09|48.67|49.09|48.67|49.1|48.68|49.09|48.67|3
1733694630000|2024-12-08 21:50:30|49.07|48.65|49.06|48.64|49.07|48.65|49.06|48.64|2
1733694640000|2024-12-08 21:50:40|49.05|48.63|49.06|48.64|49.06|48.64|49.05|48.63|2
1733694650000|2024-12-08 21:50:50|49.07|48.65|49.07|48.65|49.07|48.65|49.07|48.65|1
1733694660000|2024-12-08 21:51:00|49.08|48.66|49.11|48.69|49.12|48.7|49.08|48.66|5
1733694700000|2024-12-08 21:51:40|49.12|48.7|49.12|48.7|49.12|48.7|49.12|48.7|1
1733694710000|2024-12-08 21:51:50|49.13|48.71|49.12|48.7|49.13|48.71|49.12|48.7|2
1733694720000|2024-12-08 21:52:00|49.13|48.71|49.13|48.71|49.14|48.72|49.13|48.71|3
1733694730000|2024-12-08 21:52:10|49.14|48.72|49.14|48.72|49.14|48.72|49.14|48.72|1
1733694740000|2024-12-08 21:52:20|49.15|48.73|49.15|48.73|49.15|48.73|49.15|48.73|1
1733694750000|2024-12-08 21:52:30|49.14|48.72|49.11|48.69|49.14|48.72|49.11|48.69|5
1733694760000|2024-12-08 21:52:40|49.12|48.7|49.12|48.7|49.12|48.7|49.11|48.69|3
1733694770000|2024-12-08 21:52:50|49.11|48.69|49.12|48.7|49.12|48.7|49.11|48.69|4
1733694790000|2024-12-08 21:53:10|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733694800000|2024-12-08 21:53:20|49.12|48.7|49.12|48.7|49.12|48.7|49.12|48.7|1
1733694810000|2024-12-08 21:53:30|49.11|48.69|49.11|48.69|49.12|48.7|49.11|48.69|5
1733694820000|2024-12-08 21:53:40|49.12|48.7|49.12|48.7|49.12|48.7|49.11|48.69|7
1733694830000|2024-12-08 21:53:50|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733694840000|2024-12-08 21:54:00|49.12|48.7|49.12|48.7|49.12|48.7|49.11|48.69|3
1733694890000|2024-12-08 21:54:50|49.11|48.69|49.11|48.69|49.11|48.69|49.11|48.69|1
1733694900000|2024-12-08 21:55:00|49.1|48.68|49.1|48.68|49.1|48.68|49.1|48.68|1
1733694930000|2024-12-08 21:55:30|49.11|48.69|49.11|48.69|49.11|48.69|49.1|48.68|3
1733694940000|2024-12-08 21:55:40|49.1|48.68|49.11|48.69|49.11|48.69|49.1|48.68|4
1733694950000|2024-12-08 21:55:50|49.1|48.68|49.1|48.68|49.1|48.68|49.1|48.68|1
1733694960000|2024-12-08 21:56:00|49.11|48.69|49.1|48.68|49.11|48.69|49.1|48.68|2
1733694990000|2024-12-08 21:56:30|49.11|48.69|49.1|48.68|49.11|48.69|49.1|48.68|2
1733695000000|2024-12-08 21:56:40|49.11|48.69|49.12|48.7|49.12|48.7|49.11|48.69|2
1733695020000|2024-12-08 21:57:00|49.11|48.69|49.11|48.69|49.13|48.71|49.11|48.69|5
1733695030000|2024-12-08 21:57:10|49.12|48.7|49.12|48.7|49.12|48.7|49.11|48.69|3
1733695050000|2024-12-08 21:57:30|49.14|48.72|49.14|48.72|49.14|48.72|49.14|48.72|1
1733695060000|2024-12-08 21:57:40|49.15|48.73|49.15|48.73|49.15|48.73|49.15|48.73|1
1733695070000|2024-12-08 21:57:50|49.14|48.72|49.14|48.72|49.14|48.72|49.14|48.72|1
1733695080000|2024-12-08 21:58:00|49.13|48.71|49.14|48.72|49.14|48.72|49.13|48.71|2
1733695090000|2024-12-08 21:58:10|49.15|48.73|49.17|48.75|49.17|48.75|49.15|48.73|3
1733695110000|2024-12-08 21:58:30|49.16|48.74|49.17|48.75|49.17|48.75|49.16|48.74|2
1733695140000|2024-12-08 21:59:00|49.18|48.76|49.17|48.75|49.18|48.76|49.16|48.74|4
1733695160000|2024-12-08 21:59:20|49.18|48.76|49.2|48.78|49.2|48.78|49.18|48.76|3
1733695170000|2024-12-08 21:59:30|49.21|48.79|49.21|48.79|49.21|48.79|49.21|48.79|1
1733695200000|2024-12-08 22:00:00|49.2|48.78|49.2|48.78|49.2|48.78|49.19|48.77|3
1733695220000|2024-12-08 22:00:20|49.21|48.79|49.21|48.79|49.21|48.79|49.21|48.79|1
1733695240000|2024-12-08 22:00:40|49.2|48.78|49.21|48.79|49.21|48.79|49.2|48.78|2
1733695250000|2024-12-08 22:00:50|49.2|48.78|49.19|48.77|49.21|48.79|49.19|48.77|4
1733695260000|2024-12-08 22:01:00|49.18|48.76|49.18|48.76|49.19|48.77|49.18|48.76|3
1733695270000|2024-12-08 22:01:10|49.17|48.75|49.17|48.75|49.17|48.75|49.17|48.75|1
1733695280000|2024-12-08 22:01:20|49.16|48.74|49.16|48.74|49.16|48.74|49.16|48.74|1
1733695300000|2024-12-08 22:01:40|49.17|48.75|49.17|48.75|49.17|48.75|49.17|48.75|1
1733695320000|2024-12-08 22:02:00|49.19|48.77|49.21|48.79|49.21|48.79|49.19|48.77|5
1733695360000|2024-12-08 22:02:40|49.2|48.78|49.2|48.78|49.2|48.78|49.2|48.78|1
1733695370000|2024-12-08 22:02:50|49.19|48.77|49.18|48.76|49.19|48.77|49.18|48.76|4
1733695380000|2024-12-08 22:03:00|49.19|48.77|49.2|48.78|49.2|48.78|49.19|48.77|4
1733695390000|2024-12-08 22:03:10|49.19|48.77|49.19|48.77|49.19|48.77|49.19|48.77|1
1733695400000|2024-12-08 22:03:20|49.18|48.76|49.19|48.77|49.19|48.77|49.18|48.76|2
1733695410000|2024-12-08 22:03:30|49.2|48.78|49.21|48.79|49.21|48.79|49.2|48.78|2
1733695460000|2024-12-08 22:04:20|49.24|48.82|49.24|48.82|49.24|48.82|49.24|48.82|1
1733695470000|2024-12-08 22:04:30|49.25|48.83|49.29|48.87|49.29|48.87|49.25|48.83|4
1733695480000|2024-12-08 22:04:40|49.3|48.88|49.3|48.88|49.3|48.88|49.3|48.88|1
1733695490000|2024-12-08 22:04:50|49.29|48.87|49.29|48.87|49.29|48.87|49.29|48.87|1
1733695500000|2024-12-08 22:05:00|49.28|48.86|49.28|48.86|49.29|48.87|49.28|48.86|3
1733695510000|2024-12-08 22:05:10|49.27|48.85|49.16|48.94|49.27|48.95|49.16|48.85|3
1733695520000|2024-12-08 22:05:20|49.15|48.93|49.17|48.95|49.17|48.95|49.15|48.93|5
1733695530000|2024-12-08 22:05:30|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733695540000|2024-12-08 22:05:40|49.15|48.93|49.14|48.92|49.15|48.93|49.14|48.92|2
1733695550000|2024-12-08 22:05:50|49.13|48.91|49.13|48.91|49.13|48.91|49.13|48.91|1
1733695560000|2024-12-08 22:06:00|49.14|48.92|49.14|48.92|49.14|48.92|49.14|48.92|1
1733695570000|2024-12-08 22:06:10|49.15|48.93|49.18|48.96|49.18|48.96|49.15|48.93|3
1733695580000|2024-12-08 22:06:20|49.19|48.97|49.19|48.97|49.2|48.98|49.19|48.97|3
1733695590000|2024-12-08 22:06:30|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733695600000|2024-12-08 22:06:40|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733695610000|2024-12-08 22:06:50|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733695630000|2024-12-08 22:07:10|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733695640000|2024-12-08 22:07:20|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733695650000|2024-12-08 22:07:30|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733695660000|2024-12-08 22:07:40|49.19|48.97|49.18|48.96|49.19|48.97|49.18|48.96|2
1733695670000|2024-12-08 22:07:50|49.19|48.97|49.2|48.98|49.2|48.98|49.18|48.96|4
1733695690000|2024-12-08 22:08:10|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733695700000|2024-12-08 22:08:20|49.18|48.96|49.18|48.96|49.18|48.96|49.18|48.96|1
1733695710000|2024-12-08 22:08:30|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733695720000|2024-12-08 22:08:40|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733695840000|2024-12-08 22:10:40|49.2|48.98|49.2|48.98|49.2|48.98|49.2|48.98|1
1733695850000|2024-12-08 22:10:50|49.19|48.97|49.19|48.97|49.19|48.97|49.19|48.97|1
1733695900000|2024-12-08 22:11:40|49.18|48.96|49.17|48.95|49.19|48.97|49.17|48.95|4
1733695910000|2024-12-08 22:11:50|49.18|48.96|49.16|48.94|49.18|48.96|49.16|48.94|3
1733695920000|2024-12-08 22:12:00|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733695930000|2024-12-08 22:12:10|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733695940000|2024-12-08 22:12:20|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733695950000|2024-12-08 22:12:30|49.18|48.96|49.19|48.97|49.19|48.97|49.17|48.95|4
1733695980000|2024-12-08 22:13:00|49.18|48.96|49.18|48.96|49.19|48.97|49.18|48.96|3
1733696040000|2024-12-08 22:14:00|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733696080000|2024-12-08 22:14:40|49.15|48.93|49.15|48.93|49.15|48.93|49.15|48.93|1
1733696090000|2024-12-08 22:14:50|49.16|48.94|49.16|48.94|49.16|48.94|49.16|48.94|1
1733696100000|2024-12-08 22:15:00|49.17|48.95|49.16|48.94|49.17|48.95|49.16|48.94|2
1733696110000|2024-12-08 22:15:10|49.17|48.95|49.17|48.95|49.17|48.95|49.17|48.95|1
1733696120000|2024-12-08 22:15:20|49.18|48.96|49.19|48.97|49.19|48.97|49.18|48.96|2
1733696130000|2024-12-08 22:15:30|49.2|48.98|49.21|48.99|49.21|48.99|49.19|48.97|4
1733696140000|2024-12-08 22:15:40|49.22|49|49.22|49|49.22|49|49.22|49|1
1733696150000|2024-12-08 22:15:50|49.23|49.01|49.23|49.01|49.23|49.01|49.23|49.01|1
1733696160000|2024-12-08 22:16:00|49.22|49|49.21|48.99|49.23|49.01|49.21|48.99|4
1733696170000|2024-12-08 22:16:10|49.22|49|49.22|49|49.22|49|49.22|49|1
1733696190000|2024-12-08 22:16:30|49.21|48.99|49.22|49|49.22|49|49.21|48.99|4
1733696210000|2024-12-08 22:16:50|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733696220000|2024-12-08 22:17:00|49.23|49.01|49.22|49|49.23|49.01|49.22|49|2
1733696230000|2024-12-08 22:17:10|49.25|49.03|49.26|49.04|49.26|49.04|49.25|49.03|2
1733696240000|2024-12-08 22:17:20|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733696250000|2024-12-08 22:17:30|49.28|49.06|49.27|49.05|49.28|49.06|49.27|49.05|2
1733696260000|2024-12-08 22:17:40|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733696280000|2024-12-08 22:18:00|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733696330000|2024-12-08 22:18:50|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733696410000|2024-12-08 22:20:10|49.28|49.06|49.26|49.04|49.28|49.06|49.26|49.04|2
1733696420000|2024-12-08 22:20:20|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733696430000|2024-12-08 22:20:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733696440000|2024-12-08 22:20:40|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733696450000|2024-12-08 22:20:50|49.25|49.03|49.24|49.02|49.25|49.03|49.24|49.02|2
1733696460000|2024-12-08 22:21:00|49.23|49.01|49.24|49.02|49.25|49.03|49.23|49.01|4
1733696470000|2024-12-08 22:21:10|49.25|49.03|49.25|49.03|49.25|49.03|49.24|49.02|3
1733696480000|2024-12-08 22:21:20|49.26|49.04|49.25|49.03|49.26|49.04|49.25|49.03|2
1733696490000|2024-12-08 22:21:30|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733696500000|2024-12-08 22:21:40|49.27|49.05|49.26|49.04|49.27|49.05|49.26|49.04|2
1733696520000|2024-12-08 22:22:00|49.27|49.05|49.28|49.06|49.28|49.06|49.27|49.05|2
1733696530000|2024-12-08 22:22:10|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733696540000|2024-12-08 22:22:20|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733696560000|2024-12-08 22:22:40|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733696570000|2024-12-08 22:22:50|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733696580000|2024-12-08 22:23:00|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733696620000|2024-12-08 22:23:40|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733696710000|2024-12-08 22:25:10|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733696720000|2024-12-08 22:25:20|49.36|49.14|49.36|49.14|49.37|49.15|49.36|49.14|3
1733696730000|2024-12-08 22:25:30|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733696740000|2024-12-08 22:25:40|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733696750000|2024-12-08 22:25:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733696790000|2024-12-08 22:26:30|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|4
1733696800000|2024-12-08 22:26:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733696840000|2024-12-08 22:27:20|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733696910000|2024-12-08 22:28:30|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733696920000|2024-12-08 22:28:40|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|6
1733696930000|2024-12-08 22:28:50|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733696940000|2024-12-08 22:29:00|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733696960000|2024-12-08 22:29:20|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733696980000|2024-12-08 22:29:40|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733697010000|2024-12-08 22:30:10|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|4
1733697020000|2024-12-08 22:30:20|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733697030000|2024-12-08 22:30:30|49.38|49.16|49.38|49.16|49.38|49.16|49.37|49.15|3
1733697040000|2024-12-08 22:30:40|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733697060000|2024-12-08 22:31:00|49.35|49.13|49.32|49.1|49.35|49.13|49.32|49.1|7
1733697070000|2024-12-08 22:31:10|49.33|49.11|49.33|49.11|49.34|49.12|49.32|49.1|5
1733697080000|2024-12-08 22:31:20|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733697090000|2024-12-08 22:31:30|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|3
1733697100000|2024-12-08 22:31:40|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733697110000|2024-12-08 22:31:50|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733697120000|2024-12-08 22:32:00|49.35|49.13|49.35|49.13|49.35|49.13|49.34|49.12|3
1733697140000|2024-12-08 22:32:20|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|4
1733697180000|2024-12-08 22:33:00|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733697190000|2024-12-08 22:33:10|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733697250000|2024-12-08 22:34:10|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|4
1733697260000|2024-12-08 22:34:20|49.36|49.14|49.36|49.14|49.37|49.15|49.36|49.14|5
1733697270000|2024-12-08 22:34:30|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733697280000|2024-12-08 22:34:40|49.35|49.13|49.35|49.13|49.36|49.14|49.35|49.13|11
1733697290000|2024-12-08 22:34:50|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733697300000|2024-12-08 22:35:00|49.33|49.11|49.33|49.11|49.34|49.12|49.33|49.11|3
1733697310000|2024-12-08 22:35:10|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733697320000|2024-12-08 22:35:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733697330000|2024-12-08 22:35:30|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733697340000|2024-12-08 22:35:40|49.29|49.07|49.29|49.07|49.3|49.08|49.29|49.07|5
1733697360000|2024-12-08 22:36:00|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733697370000|2024-12-08 22:36:10|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733697380000|2024-12-08 22:36:20|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733697390000|2024-12-08 22:36:30|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733697410000|2024-12-08 22:36:50|49.28|49.06|49.28|49.06|49.29|49.07|49.28|49.06|5
1733697480000|2024-12-08 22:38:00|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733697490000|2024-12-08 22:38:10|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733697500000|2024-12-08 22:38:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733697510000|2024-12-08 22:38:30|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|4
1733697530000|2024-12-08 22:38:50|49.32|49.1|49.32|49.1|49.32|49.1|49.31|49.09|3
1733697550000|2024-12-08 22:39:10|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733697560000|2024-12-08 22:39:20|49.32|49.1|49.33|49.11|49.33|49.11|49.32|49.1|2
1733697680000|2024-12-08 22:41:20|49.35|49.13|49.37|49.15|49.37|49.15|49.35|49.13|2
1733697700000|2024-12-08 22:41:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733697720000|2024-12-08 22:42:00|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733697740000|2024-12-08 22:42:20|49.37|49.15|49.37|49.15|49.37|49.15|49.36|49.14|3
1733697760000|2024-12-08 22:42:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733697800000|2024-12-08 22:43:20|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733697840000|2024-12-08 22:44:00|49.38|49.16|49.39|49.17|49.39|49.17|49.38|49.16|2
1733697880000|2024-12-08 22:44:40|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733697920000|2024-12-08 22:45:20|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|4
1733697930000|2024-12-08 22:45:30|49.42|49.2|49.41|49.19|49.42|49.2|49.41|49.19|2
1733697950000|2024-12-08 22:45:50|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733697970000|2024-12-08 22:46:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733698000000|2024-12-08 22:46:40|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733698020000|2024-12-08 22:47:00|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733698030000|2024-12-08 22:47:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733698040000|2024-12-08 22:47:20|49.37|49.15|49.37|49.15|49.38|49.16|49.37|49.15|3
1733698080000|2024-12-08 22:48:00|49.36|49.14|49.36|49.14|49.36|49.14|49.36|49.14|1
1733698090000|2024-12-08 22:48:10|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733698120000|2024-12-08 22:48:40|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733698140000|2024-12-08 22:49:00|49.35|49.13|49.34|49.12|49.35|49.13|49.34|49.12|2
1733698150000|2024-12-08 22:49:10|49.35|49.13|49.36|49.14|49.36|49.14|49.35|49.13|2
1733698170000|2024-12-08 22:49:30|49.37|49.15|49.36|49.14|49.37|49.15|49.36|49.14|2
1733698200000|2024-12-08 22:50:00|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733698220000|2024-12-08 22:50:20|49.36|49.14|49.36|49.14|49.37|49.15|49.36|49.14|3
1733698230000|2024-12-08 22:50:30|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733698240000|2024-12-08 22:50:40|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733698270000|2024-12-08 22:51:10|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733698280000|2024-12-08 22:51:20|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733698300000|2024-12-08 22:51:40|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733698320000|2024-12-08 22:52:00|49.32|49.1|49.31|49.09|49.32|49.1|49.31|49.09|2
1733698410000|2024-12-08 22:53:30|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733698470000|2024-12-08 22:54:30|49.27|49.05|49.25|49.03|49.27|49.05|49.25|49.03|2
1733698490000|2024-12-08 22:54:50|49.26|49.04|49.27|49.05|49.27|49.05|49.26|49.04|2
1733698500000|2024-12-08 22:55:00|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|3
1733698530000|2024-12-08 22:55:30|49.26|49.04|49.26|49.04|49.27|49.05|49.26|49.04|5
1733698540000|2024-12-08 22:55:40|49.27|49.05|49.27|49.05|49.27|49.05|49.26|49.04|3
1733698550000|2024-12-08 22:55:50|49.26|49.04|49.26|49.04|49.26|49.04|49.26|49.04|1
1733698560000|2024-12-08 22:56:00|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733698570000|2024-12-08 22:56:10|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733698590000|2024-12-08 22:56:30|49.3|49.08|49.34|49.12|49.34|49.12|49.3|49.08|5
1733698600000|2024-12-08 22:56:40|49.32|49.1|49.34|49.12|49.34|49.12|49.32|49.1|3
1733698610000|2024-12-08 22:56:50|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733698620000|2024-12-08 22:57:00|49.34|49.12|49.3|49.08|49.34|49.12|49.3|49.08|4
1733698660000|2024-12-08 22:57:40|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733698670000|2024-12-08 22:57:50|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733698700000|2024-12-08 22:58:20|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733698710000|2024-12-08 22:58:30|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733698720000|2024-12-08 22:58:40|49.33|49.11|49.36|49.14|49.36|49.14|49.32|49.1|6
1733698730000|2024-12-08 22:58:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733698740000|2024-12-08 22:59:00|49.38|49.16|49.37|49.15|49.38|49.16|49.37|49.15|2
1733698750000|2024-12-08 22:59:10|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733698770000|2024-12-08 22:59:30|49.38|49.16|49.38|49.16|49.38|49.16|49.37|49.15|3
1733698800000|2024-12-08 23:00:00|49.37|49.15|49.37|49.15|49.38|49.16|49.37|49.15|3
1733698810000|2024-12-08 23:00:10|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733698820000|2024-12-08 23:00:20|49.37|49.15|49.37|49.15|49.38|49.16|49.37|49.15|3
1733698830000|2024-12-08 23:00:30|49.36|49.14|49.36|49.14|49.37|49.15|49.36|49.14|3
1733698840000|2024-12-08 23:00:40|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733698850000|2024-12-08 23:00:50|49.36|49.14|49.35|49.13|49.36|49.14|49.35|49.13|2
1733698880000|2024-12-08 23:01:20|49.34|49.12|49.33|49.11|49.35|49.13|49.33|49.11|4
1733698890000|2024-12-08 23:01:30|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733698900000|2024-12-08 23:01:40|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733698910000|2024-12-08 23:01:50|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733698920000|2024-12-08 23:02:00|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733698940000|2024-12-08 23:02:20|49.31|49.09|49.31|49.09|49.32|49.1|49.31|49.09|3
1733698950000|2024-12-08 23:02:30|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733698970000|2024-12-08 23:02:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733698980000|2024-12-08 23:03:00|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733698990000|2024-12-08 23:03:10|49.31|49.09|49.3|49.08|49.31|49.09|49.3|49.08|2
1733699000000|2024-12-08 23:03:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733699020000|2024-12-08 23:03:40|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|4
1733699030000|2024-12-08 23:03:50|49.28|49.06|49.25|49.03|49.28|49.06|49.24|49.02|6
1733699040000|2024-12-08 23:04:00|49.26|49.04|49.3|49.08|49.3|49.08|49.26|49.04|3
1733699050000|2024-12-08 23:04:10|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733699060000|2024-12-08 23:04:20|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733699070000|2024-12-08 23:04:30|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|5
1733699080000|2024-12-08 23:04:40|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733699120000|2024-12-08 23:05:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733699130000|2024-12-08 23:05:30|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|4
1733699140000|2024-12-08 23:05:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733699150000|2024-12-08 23:05:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733699160000|2024-12-08 23:06:00|49.28|49.06|49.28|49.06|49.29|49.07|49.28|49.06|3
1733699180000|2024-12-08 23:06:20|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|4
1733699190000|2024-12-08 23:06:30|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733699200000|2024-12-08 23:06:40|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733699240000|2024-12-08 23:07:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733699250000|2024-12-08 23:07:30|49.28|49.06|49.3|49.08|49.31|49.09|49.28|49.06|5
1733699260000|2024-12-08 23:07:40|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733699270000|2024-12-08 23:07:50|49.33|49.11|49.34|49.12|49.34|49.12|49.33|49.11|2
1733699280000|2024-12-08 23:08:00|49.35|49.13|49.34|49.12|49.35|49.13|49.33|49.11|3
1733699290000|2024-12-08 23:08:10|49.33|49.11|49.32|49.1|49.33|49.11|49.31|49.09|6
1733699300000|2024-12-08 23:08:20|49.33|49.11|49.33|49.11|49.33|49.11|49.32|49.1|3
1733699310000|2024-12-08 23:08:30|49.34|49.12|49.33|49.11|49.35|49.13|49.33|49.11|4
1733699320000|2024-12-08 23:08:40|49.34|49.12|49.35|49.13|49.35|49.13|49.34|49.12|2
1733699330000|2024-12-08 23:08:50|49.34|49.12|49.33|49.11|49.34|49.12|49.32|49.1|4
1733699340000|2024-12-08 23:09:00|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733699350000|2024-12-08 23:09:10|49.35|49.13|49.33|49.11|49.35|49.13|49.33|49.11|3
1733699360000|2024-12-08 23:09:20|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733699370000|2024-12-08 23:09:30|49.33|49.11|49.32|49.1|49.33|49.11|49.32|49.1|2
1733699380000|2024-12-08 23:09:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733699390000|2024-12-08 23:09:50|49.29|49.07|49.29|49.07|49.3|49.08|49.29|49.07|5
1733699400000|2024-12-08 23:10:00|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733699410000|2024-12-08 23:10:10|49.29|49.07|49.29|49.07|49.29|49.07|49.28|49.06|3
1733699420000|2024-12-08 23:10:20|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733699430000|2024-12-08 23:10:30|49.3|49.08|49.31|49.09|49.32|49.1|49.3|49.08|3
1733699440000|2024-12-08 23:10:40|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733699450000|2024-12-08 23:10:50|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|4
1733699460000|2024-12-08 23:11:00|49.3|49.08|49.29|49.07|49.3|49.08|49.29|49.07|2
1733699470000|2024-12-08 23:11:10|49.28|49.06|49.28|49.06|49.29|49.07|49.28|49.06|5
1733699480000|2024-12-08 23:11:20|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733699490000|2024-12-08 23:11:30|49.29|49.07|49.31|49.09|49.31|49.09|49.29|49.07|3
1733699500000|2024-12-08 23:11:40|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733699510000|2024-12-08 23:11:50|49.29|49.07|49.3|49.08|49.3|49.08|49.29|49.07|2
1733699520000|2024-12-08 23:12:00|49.29|49.07|49.23|49.01|49.29|49.07|49.23|49.01|5
1733699530000|2024-12-08 23:12:10|49.24|49.02|49.25|49.03|49.25|49.03|49.24|49.02|2
1733699540000|2024-12-08 23:12:20|49.26|49.04|49.26|49.04|49.27|49.05|49.25|49.03|5
1733699550000|2024-12-08 23:12:30|49.25|49.03|49.27|49.05|49.27|49.05|49.25|49.03|3
1733699560000|2024-12-08 23:12:40|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733699570000|2024-12-08 23:12:50|49.27|49.05|49.26|49.04|49.27|49.05|49.25|49.03|4
1733699580000|2024-12-08 23:13:00|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733699590000|2024-12-08 23:13:10|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733699600000|2024-12-08 23:13:20|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733699620000|2024-12-08 23:13:40|49.28|49.06|49.28|49.06|49.29|49.07|49.28|49.06|3
1733699630000|2024-12-08 23:13:50|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733699640000|2024-12-08 23:14:00|49.28|49.06|49.28|49.06|49.28|49.06|49.27|49.05|3
1733699650000|2024-12-08 23:14:10|49.27|49.05|49.28|49.06|49.29|49.07|49.27|49.05|4
1733699660000|2024-12-08 23:14:20|49.29|49.07|49.29|49.07|49.29|49.07|49.28|49.06|3
1733699670000|2024-12-08 23:14:30|49.3|49.08|49.33|49.11|49.33|49.11|49.29|49.07|7
1733699680000|2024-12-08 23:14:40|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|4
1733699690000|2024-12-08 23:14:50|49.31|49.09|49.31|49.09|49.31|49.09|49.3|49.08|3
1733699700000|2024-12-08 23:15:00|49.3|49.08|49.32|49.1|49.32|49.1|49.3|49.08|4
1733699710000|2024-12-08 23:15:10|49.33|49.11|49.33|49.11|49.33|49.11|49.33|49.11|1
1733699720000|2024-12-08 23:15:20|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733699730000|2024-12-08 23:15:30|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|3
1733699740000|2024-12-08 23:15:40|49.28|49.06|49.29|49.07|49.29|49.07|49.28|49.06|2
1733699750000|2024-12-08 23:15:50|49.3|49.08|49.31|49.09|49.31|49.09|49.3|49.08|2
1733699760000|2024-12-08 23:16:00|49.3|49.08|49.32|49.1|49.32|49.1|49.3|49.08|7
1733699770000|2024-12-08 23:16:10|49.31|49.09|49.29|49.07|49.31|49.09|49.29|49.07|5
1733699780000|2024-12-08 23:16:20|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733699810000|2024-12-08 23:16:50|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733699820000|2024-12-08 23:17:00|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733699830000|2024-12-08 23:17:10|49.28|49.06|49.28|49.06|49.29|49.07|49.28|49.06|3
1733699840000|2024-12-08 23:17:20|49.29|49.07|49.29|49.07|49.29|49.07|49.29|49.07|1
1733699850000|2024-12-08 23:17:30|49.28|49.06|49.28|49.06|49.28|49.06|49.28|49.06|1
1733699860000|2024-12-08 23:17:40|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733699870000|2024-12-08 23:17:50|49.27|49.05|49.27|49.05|49.27|49.05|49.27|49.05|1
1733699890000|2024-12-08 23:18:10|49.28|49.06|49.29|49.07|49.3|49.08|49.28|49.06|4
1733699900000|2024-12-08 23:18:20|49.28|49.06|49.27|49.05|49.29|49.07|49.27|49.05|6
1733699920000|2024-12-08 23:18:40|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|2
1733699930000|2024-12-08 23:18:50|49.27|49.05|49.27|49.05|49.28|49.06|49.27|49.05|3
1733699950000|2024-12-08 23:19:10|49.29|49.07|49.28|49.06|49.29|49.07|49.28|49.06|4
1733699960000|2024-12-08 23:19:20|49.3|49.08|49.3|49.08|49.3|49.08|49.3|49.08|1
1733699980000|2024-12-08 23:19:40|49.31|49.09|49.32|49.1|49.32|49.1|49.31|49.09|2
1733699990000|2024-12-08 23:19:50|49.34|49.12|49.33|49.11|49.34|49.12|49.33|49.11|2
1733700010000|2024-12-08 23:20:10|49.34|49.12|49.34|49.12|49.34|49.12|49.34|49.12|1
1733700020000|2024-12-08 23:20:20|49.35|49.13|49.35|49.13|49.35|49.13|49.35|49.13|1
1733700030000|2024-12-08 23:20:30|49.36|49.14|49.37|49.15|49.37|49.15|49.36|49.14|2
1733700040000|2024-12-08 23:20:40|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733700050000|2024-12-08 23:20:50|49.37|49.15|49.37|49.15|49.37|49.15|49.37|49.15|1
1733700060000|2024-12-08 23:21:00|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733700070000|2024-12-08 23:21:10|49.37|49.15|49.37|49.15|49.38|49.16|49.37|49.15|3
1733700080000|2024-12-08 23:21:20|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733700150000|2024-12-08 23:22:30|49.37|49.15|49.37|49.15|49.37|49.15|49.36|49.14|3
1733700170000|2024-12-08 23:22:50|49.38|49.16|49.38|49.16|49.38|49.16|49.38|49.16|1
1733700210000|2024-12-08 23:23:30|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733700220000|2024-12-08 23:23:40|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|5
1733700230000|2024-12-08 23:23:50|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733700240000|2024-12-08 23:24:00|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733700250000|2024-12-08 23:24:10|49.42|49.2|49.4|49.18|49.42|49.2|49.4|49.18|3
1733700260000|2024-12-08 23:24:20|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733700270000|2024-12-08 23:24:30|49.41|49.19|49.41|49.19|49.41|49.19|49.4|49.18|3
1733700280000|2024-12-08 23:24:40|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733700290000|2024-12-08 23:24:50|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733700310000|2024-12-08 23:25:10|49.41|49.19|49.42|49.2|49.42|49.2|49.41|49.19|2
1733700320000|2024-12-08 23:25:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733700330000|2024-12-08 23:25:30|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733700360000|2024-12-08 23:26:00|49.43|49.21|49.45|49.23|49.45|49.23|49.43|49.21|3
1733700370000|2024-12-08 23:26:10|49.44|49.22|49.45|49.23|49.45|49.23|49.43|49.21|4
1733700380000|2024-12-08 23:26:20|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733700390000|2024-12-08 23:26:30|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733700400000|2024-12-08 23:26:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733700410000|2024-12-08 23:26:50|49.43|49.21|49.43|49.21|49.43|49.21|49.42|49.2|3
1733700420000|2024-12-08 23:27:00|49.42|49.2|49.42|49.2|49.43|49.21|49.42|49.2|5
1733700430000|2024-12-08 23:27:10|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733700440000|2024-12-08 23:27:20|49.39|49.17|49.38|49.16|49.4|49.18|49.38|49.16|5
1733700460000|2024-12-08 23:27:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733700480000|2024-12-08 23:28:00|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733700490000|2024-12-08 23:28:10|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733700500000|2024-12-08 23:28:20|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733700510000|2024-12-08 23:28:30|49.43|49.21|49.43|49.21|49.46|49.24|49.42|49.2|6
1733700520000|2024-12-08 23:28:40|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733700530000|2024-12-08 23:28:50|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733700540000|2024-12-08 23:29:00|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733700550000|2024-12-08 23:29:10|49.37|49.15|49.35|49.13|49.38|49.16|49.35|49.13|4
1733700560000|2024-12-08 23:29:20|49.36|49.14|49.38|49.16|49.38|49.16|49.36|49.14|2
1733700570000|2024-12-08 23:29:30|49.39|49.17|49.45|49.23|49.45|49.23|49.39|49.17|4
1733700600000|2024-12-08 23:30:00|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733700620000|2024-12-08 23:30:20|49.45|49.23|49.44|49.22|49.45|49.23|49.44|49.22|2
1733700630000|2024-12-08 23:30:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733700640000|2024-12-08 23:30:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733700660000|2024-12-08 23:31:00|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733700670000|2024-12-08 23:31:10|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733700680000|2024-12-08 23:31:20|49.47|49.25|49.49|49.27|49.49|49.27|49.47|49.25|3
1733700690000|2024-12-08 23:31:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733700700000|2024-12-08 23:31:40|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|8
1733700710000|2024-12-08 23:31:50|49.47|49.25|49.47|49.25|49.47|49.25|49.46|49.24|3
1733700720000|2024-12-08 23:32:00|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733700730000|2024-12-08 23:32:10|49.45|49.23|49.45|49.23|49.46|49.24|49.45|49.23|3
1733700740000|2024-12-08 23:32:20|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733700750000|2024-12-08 23:32:30|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733700770000|2024-12-08 23:32:50|49.49|49.27|49.49|49.27|49.49|49.27|49.49|49.27|1
1733700780000|2024-12-08 23:33:00|49.48|49.26|49.46|49.24|49.48|49.26|49.46|49.24|3
1733700790000|2024-12-08 23:33:10|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733700800000|2024-12-08 23:33:20|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733700830000|2024-12-08 23:33:50|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733700850000|2024-12-08 23:34:10|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733700870000|2024-12-08 23:34:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733700890000|2024-12-08 23:34:50|49.46|49.24|49.45|49.23|49.46|49.24|49.45|49.23|2
1733700900000|2024-12-08 23:35:00|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733700910000|2024-12-08 23:35:10|49.48|49.26|49.47|49.25|49.48|49.26|49.47|49.25|2
1733700920000|2024-12-08 23:35:20|49.48|49.26|49.48|49.26|49.48|49.26|49.47|49.25|3
1733700930000|2024-12-08 23:35:30|49.47|49.25|49.47|49.25|49.47|49.25|49.46|49.24|3
1733700960000|2024-12-08 23:36:00|49.46|49.24|49.47|49.25|49.48|49.26|49.46|49.24|6
1733700980000|2024-12-08 23:36:20|49.46|49.24|49.47|49.25|49.47|49.25|49.46|49.24|2
1733700990000|2024-12-08 23:36:30|49.46|49.24|49.46|49.24|49.47|49.25|49.46|49.24|3
1733701010000|2024-12-08 23:36:50|49.47|49.25|49.47|49.25|49.47|49.25|49.47|49.25|1
1733701020000|2024-12-08 23:37:00|49.48|49.26|49.48|49.26|49.48|49.26|49.48|49.26|1
1733701030000|2024-12-08 23:37:10|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|6
1733701040000|2024-12-08 23:37:20|49.47|49.25|49.46|49.24|49.47|49.25|49.46|49.24|2
1733701050000|2024-12-08 23:37:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733701060000|2024-12-08 23:37:40|49.46|49.24|49.46|49.24|49.46|49.24|49.45|49.23|5
1733701080000|2024-12-08 23:38:00|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733701090000|2024-12-08 23:38:10|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|4
1733701130000|2024-12-08 23:38:50|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733701140000|2024-12-08 23:39:00|49.44|49.22|49.41|49.19|49.44|49.22|49.41|49.19|4
1733701160000|2024-12-08 23:39:20|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733701170000|2024-12-08 23:39:30|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733701210000|2024-12-08 23:40:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733701220000|2024-12-08 23:40:20|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733701230000|2024-12-08 23:40:30|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733701250000|2024-12-08 23:40:50|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733701260000|2024-12-08 23:41:00|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733701270000|2024-12-08 23:41:10|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733701280000|2024-12-08 23:41:20|49.41|49.19|49.4|49.18|49.42|49.2|49.4|49.18|4
1733701290000|2024-12-08 23:41:30|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733701300000|2024-12-08 23:41:40|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|2
1733701310000|2024-12-08 23:41:50|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733701320000|2024-12-08 23:42:00|49.39|49.17|49.41|49.19|49.41|49.19|49.39|49.17|3
1733701330000|2024-12-08 23:42:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733701340000|2024-12-08 23:42:20|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733701410000|2024-12-08 23:43:30|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733701420000|2024-12-08 23:43:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733701450000|2024-12-08 23:44:10|49.4|49.18|49.39|49.17|49.4|49.18|49.39|49.17|4
1733701470000|2024-12-08 23:44:30|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733701480000|2024-12-08 23:44:40|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733701490000|2024-12-08 23:44:50|49.42|49.2|49.42|49.2|49.42|49.2|49.41|49.19|3
1733701510000|2024-12-08 23:45:10|49.41|49.19|49.42|49.2|49.42|49.2|49.4|49.18|5
1733701530000|2024-12-08 23:45:30|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733701540000|2024-12-08 23:45:40|49.42|49.2|49.42|49.2|49.42|49.2|49.42|49.2|1
1733701560000|2024-12-08 23:46:00|49.43|49.21|49.44|49.22|49.44|49.22|49.43|49.21|2
1733701580000|2024-12-08 23:46:20|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733701590000|2024-12-08 23:46:30|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733701600000|2024-12-08 23:46:40|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733701610000|2024-12-08 23:46:50|49.46|49.24|49.45|49.23|49.46|49.24|49.44|49.22|3
1733701620000|2024-12-08 23:47:00|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|3
1733701630000|2024-12-08 23:47:10|49.42|49.2|49.42|49.2|49.43|49.21|49.42|49.2|5
1733701640000|2024-12-08 23:47:20|49.41|49.19|49.4|49.18|49.41|49.19|49.4|49.18|2
1733701660000|2024-12-08 23:47:40|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733701670000|2024-12-08 23:47:50|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733701680000|2024-12-08 23:48:00|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733701690000|2024-12-08 23:48:10|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733701700000|2024-12-08 23:48:20|49.4|49.18|49.4|49.18|49.4|49.18|49.39|49.17|3
1733701740000|2024-12-08 23:49:00|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733701750000|2024-12-08 23:49:10|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733701760000|2024-12-08 23:49:20|49.39|49.17|49.4|49.18|49.4|49.18|49.39|49.17|2
1733701770000|2024-12-08 23:49:30|49.42|49.2|49.47|49.25|49.47|49.25|49.42|49.2|4
1733701780000|2024-12-08 23:49:40|49.46|49.24|49.46|49.24|49.48|49.26|49.45|49.23|8
1733701790000|2024-12-08 23:49:50|49.47|49.25|49.49|49.27|49.49|49.27|49.47|49.25|3
1733701800000|2024-12-08 23:50:00|49.52|49.3|49.53|49.31|49.54|49.32|49.52|49.3|3
1733701810000|2024-12-08 23:50:10|49.51|49.29|49.54|49.32|49.54|49.32|49.51|49.29|3
1733701820000|2024-12-08 23:50:20|49.53|49.31|49.54|49.32|49.54|49.32|49.53|49.31|2
1733701850000|2024-12-08 23:50:50|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733701860000|2024-12-08 23:51:00|49.56|49.34|49.59|49.37|49.59|49.37|49.56|49.34|3
1733701870000|2024-12-08 23:51:10|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733701890000|2024-12-08 23:51:30|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733701900000|2024-12-08 23:51:40|49.62|49.4|49.63|49.41|49.63|49.41|49.62|49.4|2
1733701920000|2024-12-08 23:52:00|49.62|49.4|49.61|49.39|49.62|49.4|49.61|49.39|4
1733701930000|2024-12-08 23:52:10|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733701950000|2024-12-08 23:52:30|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733701960000|2024-12-08 23:52:40|49.6|49.38|49.58|49.36|49.6|49.38|49.58|49.36|2
1733701970000|2024-12-08 23:52:50|49.59|49.37|49.59|49.37|49.59|49.37|49.59|49.37|1
1733701980000|2024-12-08 23:53:00|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733701990000|2024-12-08 23:53:10|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|3
1733702000000|2024-12-08 23:53:20|49.62|49.4|49.62|49.4|49.62|49.4|49.62|49.4|1
1733702010000|2024-12-08 23:53:30|49.61|49.39|49.6|49.38|49.61|49.39|49.6|49.38|2
1733702020000|2024-12-08 23:53:40|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733702030000|2024-12-08 23:53:50|49.62|49.4|49.6|49.38|49.62|49.4|49.6|49.38|3
1733702040000|2024-12-08 23:54:00|49.61|49.39|49.61|49.39|49.61|49.39|49.61|49.39|1
1733702050000|2024-12-08 23:54:10|49.6|49.38|49.6|49.38|49.6|49.38|49.6|49.38|1
1733702060000|2024-12-08 23:54:20|49.61|49.39|49.61|49.39|49.61|49.39|49.6|49.38|5
1733702070000|2024-12-08 23:54:30|49.6|49.38|49.61|49.39|49.61|49.39|49.6|49.38|2
1733702090000|2024-12-08 23:54:50|49.6|49.38|49.6|49.38|49.6|49.38|49.59|49.37|3
1733702100000|2024-12-08 23:55:00|49.61|49.39|49.59|49.37|49.61|49.39|49.59|49.37|3
1733702110000|2024-12-08 23:55:10|49.58|49.36|49.56|49.34|49.58|49.36|49.56|49.34|3
1733702130000|2024-12-08 23:55:30|49.55|49.33|49.55|49.33|49.55|49.33|49.55|49.33|1
1733702140000|2024-12-08 23:55:40|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|2
1733702150000|2024-12-08 23:55:50|49.54|49.32|49.55|49.33|49.55|49.33|49.54|49.32|4
1733702160000|2024-12-08 23:56:00|49.56|49.34|49.58|49.36|49.58|49.36|49.56|49.34|2
1733702190000|2024-12-08 23:56:30|49.56|49.34|49.58|49.36|49.58|49.36|49.56|49.34|3
1733702200000|2024-12-08 23:56:40|49.57|49.35|49.57|49.35|49.57|49.35|49.57|49.35|1
1733702210000|2024-12-08 23:56:50|49.56|49.34|49.56|49.34|49.56|49.34|49.56|49.34|1
1733702220000|2024-12-08 23:57:00|49.55|49.33|49.54|49.32|49.55|49.33|49.54|49.32|2
1733702230000|2024-12-08 23:57:10|49.53|49.31|49.52|49.3|49.53|49.31|49.52|49.3|2
1733702240000|2024-12-08 23:57:20|49.53|49.31|49.53|49.31|49.53|49.31|49.53|49.31|1
1733702250000|2024-12-08 23:57:30|49.54|49.32|49.53|49.31|49.55|49.33|49.53|49.31|4
1733702260000|2024-12-08 23:57:40|49.52|49.3|49.52|49.3|49.53|49.31|49.52|49.3|3
1733702270000|2024-12-08 23:57:50|49.51|49.29|49.52|49.3|49.52|49.3|49.51|49.29|2
1733702280000|2024-12-08 23:58:00|49.51|49.29|49.51|49.29|49.51|49.29|49.51|49.29|1
1733702290000|2024-12-08 23:58:10|49.48|49.26|49.46|49.24|49.48|49.26|49.46|49.24|3
1733702300000|2024-12-08 23:58:20|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|2
1733702310000|2024-12-08 23:58:30|49.47|49.25|49.48|49.26|49.48|49.26|49.47|49.25|2
1733702320000|2024-12-08 23:58:40|49.46|49.24|49.46|49.24|49.46|49.24|49.46|49.24|1
1733702330000|2024-12-08 23:58:50|49.45|49.23|49.46|49.24|49.46|49.24|49.45|49.23|4
1733702340000|2024-12-08 23:59:00|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733702360000|2024-12-08 23:59:20|49.43|49.21|49.43|49.21|49.43|49.21|49.43|49.21|1
1733702370000|2024-12-08 23:59:30|49.44|49.22|49.44|49.22|49.44|49.22|49.44|49.22|1
1733702380000|2024-12-08 23:59:40|49.45|49.23|49.45|49.23|49.45|49.23|49.45|49.23|1
1733702400000|2024-12-09 00:00:00|49.46|49.24|49.44|49.22|49.46|49.24|49.44|49.22|3
1733702410000|2024-12-09 00:00:10|49.43|49.21|49.42|49.2|49.43|49.21|49.42|49.2|2
1733702420000|2024-12-09 00:00:20|49.43|49.21|49.41|49.19|49.43|49.21|49.41|49.19|3
1733702440000|2024-12-09 00:00:40|49.4|49.18|49.4|49.18|49.4|49.18|49.4|49.18|1
1733702450000|2024-12-09 00:00:50|49.41|49.19|49.41|49.19|49.41|49.19|49.41|49.19|1
1733702460000|2024-12-09 00:01:00|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|2
1733702470000|2024-12-09 00:01:10|49.4|49.18|49.41|49.19|49.41|49.19|49.4|49.18|4
1733702480000|2024-12-09 00:01:20|49.4|49.18|49.4|49.18|49.41|49.19|49.4|49.18|3
1733702490000|2024-12-09 00:01:30|49.39|49.17|49.39|49.17|49.39|49.17|49.39|49.17|1
1733702520000|2024-12-09 00:02:00|49.36|49.14|49.33|49.11|49.36|49.14|49.33|49.11|5
1733702530000|2024-12-09 00:02:10|49.32|49.1|49.32|49.1|49.32|49.1|49.32|49.1|1
1733702540000|2024-12-09 00:02:20|49.31|49.09|49.31|49.09|49.31|49.09|49.31|49.09|1
1733702580000|2024-12-09 00:03:00|49.29|49.07|49.26|49.04|49.29|49.07|49.26|49.04|3
1733702590000|2024-12-09 00:03:10|49.24|49.02|49.23|49.01|49.24|49.02|49.23|49.01|2
1733702600000|2024-12-09 00:03:20|49.22|49|49.22|49|49.22|49|49.22|49|1
1733702610000|2024-12-09 00:03:30|49.21|48.99|49.2|48.98|49.21|48.99|49.2|48.98|2
1733702620000|2024-12-09 00:03:40|49.19|48.97|49.17|48.95|49.19|48.97|49.17|48.95|3
1733702640000|2024-12-09 00:04:00|49.16|48.94|49.17|48.95|49.18|48.96|49.16|48.94|6
1733702650000|2024-12-09 00:04:10|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733702660000|2024-12-09 00:04:20|49.16|48.94|49.15|48.93|49.16|48.94|49.15|48.93|2
1733702680000|2024-12-09 00:04:40|49.14|48.92|49.12|48.9|49.14|48.92|49.12|48.9|3
1733702690000|2024-12-09 00:04:50|49.11|48.89|49.11|48.89|49.11|48.89|49.11|48.89|1
1733702700000|2024-12-09 00:05:00|49.08|48.86|49.07|48.85|49.08|48.86|49.07|48.85|2
1733702710000|2024-12-09 00:05:10|49.06|48.84|49.01|48.79|49.06|48.84|49.01|48.79|6
1733702720000|2024-12-09 00:05:20|49|48.78|49|48.78|49|48.78|49|48.78|1
1733702740000|2024-12-09 00:05:40|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733702750000|2024-12-09 00:05:50|49.03|48.81|49.02|48.8|49.03|48.81|49.02|48.8|2
1733702760000|2024-12-09 00:06:00|49.03|48.81|49.01|48.79|49.03|48.81|49.01|48.79|3
1733702790000|2024-12-09 00:06:30|49|48.78|48.96|48.74|49|48.78|48.96|48.74|2
1733702800000|2024-12-09 00:06:40|48.95|48.73|48.96|48.74|48.96|48.74|48.95|48.73|2
1733702810000|2024-12-09 00:06:50|48.95|48.73|48.95|48.73|48.96|48.74|48.94|48.72|4
1733702820000|2024-12-09 00:07:00|48.94|48.72|48.94|48.72|48.95|48.73|48.94|48.72|3
1733702850000|2024-12-09 00:07:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733702860000|2024-12-09 00:07:40|48.94|48.72|48.96|48.74|48.96|48.74|48.94|48.72|3
1733702870000|2024-12-09 00:07:50|48.98|48.76|48.99|48.77|48.99|48.77|48.98|48.76|2
1733702890000|2024-12-09 00:08:10|48.98|48.76|48.97|48.75|48.98|48.76|48.96|48.74|4
1733702900000|2024-12-09 00:08:20|48.96|48.74|48.99|48.77|48.99|48.77|48.96|48.74|3
1733702910000|2024-12-09 00:08:30|48.97|48.75|48.96|48.74|48.97|48.75|48.96|48.74|2
1733702920000|2024-12-09 00:08:40|48.95|48.73|48.97|48.75|48.97|48.75|48.95|48.73|2
1733702940000|2024-12-09 00:09:00|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733702950000|2024-12-09 00:09:10|48.97|48.75|48.97|48.75|48.98|48.76|48.97|48.75|5
1733702960000|2024-12-09 00:09:20|48.96|48.74|48.94|48.72|48.96|48.74|48.94|48.72|3
1733702970000|2024-12-09 00:09:30|48.95|48.73|48.95|48.73|48.95|48.73|48.94|48.72|3
1733702980000|2024-12-09 00:09:40|48.96|48.74|48.96|48.74|48.96|48.74|48.95|48.73|3
1733702990000|2024-12-09 00:09:50|48.97|48.75|48.97|48.75|48.97|48.75|48.97|48.75|1
1733703000000|2024-12-09 00:10:00|48.98|48.76|49|48.78|49.01|48.79|48.98|48.76|4
1733703010000|2024-12-09 00:10:10|48.99|48.77|48.97|48.75|48.99|48.77|48.97|48.75|5
1733703020000|2024-12-09 00:10:20|48.96|48.74|48.96|48.74|48.96|48.74|48.96|48.74|1
1733703030000|2024-12-09 00:10:30|48.99|48.77|48.99|48.77|49|48.78|48.99|48.77|5
1733703040000|2024-12-09 00:10:40|49|48.78|49|48.78|49.01|48.79|49|48.78|3
1733703060000|2024-12-09 00:11:00|49.01|48.79|49.01|48.79|49.01|48.79|49|48.78|3
1733703070000|2024-12-09 00:11:10|49.02|48.8|49.05|48.83|49.05|48.83|49.02|48.8|4
1733703080000|2024-12-09 00:11:20|49.08|48.86|49.1|48.88|49.11|48.89|49.08|48.86|6
1733703090000|2024-12-09 00:11:30|49.11|48.89|49.11|48.89|49.11|48.89|49.1|48.88|3
1733703100000|2024-12-09 00:11:40|49.1|48.88|49.12|48.9|49.12|48.9|49.1|48.88|3
1733703110000|2024-12-09 00:11:50|49.11|48.89|49.1|48.88|49.11|48.89|49.1|48.88|2
1733703120000|2024-12-09 00:12:00|49.09|48.87|49.03|48.81|49.09|48.87|49.03|48.81|3
1733703130000|2024-12-09 00:12:10|49.02|48.8|49.02|48.8|49.02|48.8|49.02|48.8|1
1733703140000|2024-12-09 00:12:20|49.03|48.81|49.03|48.81|49.04|48.82|49.03|48.81|5
1733703150000|2024-12-09 00:12:30|49.02|48.8|49.01|48.79|49.03|48.81|49.01|48.79|6
1733703160000|2024-12-09 00:12:40|49|48.78|49|48.78|49.01|48.79|49|48.78|3
1733703170000|2024-12-09 00:12:50|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|2
1733703180000|2024-12-09 00:13:00|48.99|48.77|48.99|48.77|48.99|48.77|48.99|48.77|1
1733703190000|2024-12-09 00:13:10|49.01|48.79|49.02|48.8|49.02|48.8|49.01|48.79|2
1733703200000|2024-12-09 00:13:20|49.01|48.79|49.01|48.79|49.02|48.8|49.01|48.79|3
1733703210000|2024-12-09 00:13:30|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1733703220000|2024-12-09 00:13:40|49|48.78|48.99|48.77|49|48.78|48.99|48.77|2
1733703230000|2024-12-09 00:13:50|48.98|48.76|48.97|48.75|48.99|48.77|48.97|48.75|4
1733703240000|2024-12-09 00:14:00|48.96|48.74|48.95|48.73|48.96|48.74|48.95|48.73|2
1733703260000|2024-12-09 00:14:20|48.96|48.74|48.98|48.76|48.98|48.76|48.96|48.74|2
1733703270000|2024-12-09 00:14:30|48.97|48.75|48.98|48.76|48.98|48.76|48.97|48.75|2
1733703280000|2024-12-09 00:14:40|48.99|48.77|48.98|48.76|48.99|48.77|48.98|48.76|4
1733703300000|2024-12-09 00:15:00|48.97|48.75|48.94|48.72|48.98|48.76|48.94|48.72|7
1733703310000|2024-12-09 00:15:10|48.92|48.7|48.93|48.71|48.94|48.72|48.92|48.7|3
1733703320000|2024-12-09 00:15:20|48.92|48.7|48.92|48.7|48.92|48.7|48.92|48.7|1
1733703330000|2024-12-09 00:15:30|48.93|48.71|48.93|48.71|48.93|48.71|48.93|48.71|1
1733703340000|2024-12-09 00:15:40|48.92|48.7|48.92|48.7|48.92|48.7|48.91|48.69|3
1733703350000|2024-12-09 00:15:50|48.89|48.67|48.87|48.65|48.89|48.67|48.87|48.65|3
1733703360000|2024-12-09 00:16:00|48.86|48.64|48.86|48.64|48.86|48.64|48.86|48.64|1
1733703370000|2024-12-09 00:16:10|48.85|48.63|48.85|48.63|48.85|48.63|48.85|48.63|1
1733703390000|2024-12-09 00:16:30|48.83|48.61|48.83|48.61|48.83|48.61|48.83|48.61|1
1733703400000|2024-12-09 00:16:40|48.82|48.6|48.8|48.58|48.82|48.6|48.8|48.58|3
1733703410000|2024-12-09 00:16:50|48.79|48.57|48.75|48.53|48.79|48.57|48.75|48.53|4
1733703420000|2024-12-09 00:17:00|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733703450000|2024-12-09 00:17:30|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733703470000|2024-12-09 00:17:50|48.72|48.5|48.81|48.59|48.81|48.59|48.72|48.5|6
1733703480000|2024-12-09 00:18:00|48.8|48.58|48.75|48.53|48.8|48.58|48.75|48.53|8
1733703490000|2024-12-09 00:18:10|48.74|48.52|48.72|48.5|48.74|48.52|48.72|48.5|3
1733703510000|2024-12-09 00:18:30|48.71|48.49|48.71|48.49|48.71|48.49|48.71|48.49|1
1733703530000|2024-12-09 00:18:50|48.72|48.5|48.71|48.49|48.72|48.5|48.71|48.49|2
1733703560000|2024-12-09 00:19:20|48.69|48.47|48.67|48.45|48.69|48.47|48.67|48.45|3
1733703570000|2024-12-09 00:19:30|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733703580000|2024-12-09 00:19:40|48.63|48.41|48.65|48.43|48.65|48.43|48.63|48.41|3
1733703590000|2024-12-09 00:19:50|48.66|48.44|48.66|48.44|48.67|48.45|48.66|48.44|3
1733703600000|2024-12-09 00:20:00|48.65|48.43|48.65|48.43|48.67|48.45|48.64|48.42|7
1733703610000|2024-12-09 00:20:10|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733703620000|2024-12-09 00:20:20|48.65|48.43|48.64|48.42|48.65|48.43|48.64|48.42|2
1733703630000|2024-12-09 00:20:30|48.63|48.41|48.63|48.41|48.64|48.42|48.63|48.41|3
1733703640000|2024-12-09 00:20:40|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733703650000|2024-12-09 00:20:50|48.63|48.41|48.63|48.41|48.64|48.42|48.63|48.41|3
1733703660000|2024-12-09 00:21:00|48.64|48.42|48.64|48.42|48.64|48.42|48.64|48.42|1
1733703670000|2024-12-09 00:21:10|48.67|48.45|48.71|48.49|48.71|48.49|48.67|48.45|6
1733703680000|2024-12-09 00:21:20|48.72|48.5|48.75|48.53|48.75|48.53|48.72|48.5|4
1733703690000|2024-12-09 00:21:30|48.74|48.52|48.73|48.51|48.74|48.52|48.73|48.51|2
1733703700000|2024-12-09 00:21:40|48.74|48.52|48.76|48.54|48.76|48.54|48.74|48.52|3
1733703710000|2024-12-09 00:21:50|48.75|48.53|48.67|48.45|48.75|48.53|48.67|48.45|9
1733703720000|2024-12-09 00:22:00|48.68|48.46|48.67|48.45|48.68|48.46|48.67|48.45|4
1733703730000|2024-12-09 00:22:10|48.65|48.43|48.63|48.41|48.65|48.43|48.62|48.4|5
1733703740000|2024-12-09 00:22:20|48.64|48.42|48.64|48.42|48.64|48.42|48.63|48.41|3
1733703750000|2024-12-09 00:22:30|48.63|48.41|48.63|48.41|48.64|48.42|48.63|48.41|3
1733703760000|2024-12-09 00:22:40|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|6
1733703770000|2024-12-09 00:22:50|48.62|48.4|48.63|48.41|48.63|48.41|48.62|48.4|2
1733703780000|2024-12-09 00:23:00|48.64|48.42|48.63|48.41|48.64|48.42|48.63|48.41|2
1733703790000|2024-12-09 00:23:10|48.62|48.4|48.62|48.4|48.62|48.4|48.62|48.4|1
1733703810000|2024-12-09 00:23:30|48.63|48.41|48.63|48.41|48.64|48.42|48.63|48.41|3
1733703820000|2024-12-09 00:23:40|48.62|48.4|48.64|48.42|48.64|48.42|48.62|48.4|4
1733703830000|2024-12-09 00:23:50|48.63|48.41|48.63|48.41|48.63|48.41|48.62|48.4|3
1733703840000|2024-12-09 00:24:00|48.62|48.4|48.59|48.37|48.62|48.4|48.58|48.36|7
1733703850000|2024-12-09 00:24:10|48.58|48.36|48.58|48.36|48.59|48.37|48.58|48.36|3
1733703860000|2024-12-09 00:24:20|48.57|48.35|48.55|48.33|48.57|48.35|48.55|48.33|3
1733703870000|2024-12-09 00:24:30|48.54|48.32|48.54|48.32|48.55|48.33|48.54|48.32|3
1733703880000|2024-12-09 00:24:40|48.55|48.33|48.55|48.33|48.55|48.33|48.55|48.33|1
1733703890000|2024-12-09 00:24:50|48.56|48.34|48.55|48.33|48.56|48.34|48.55|48.33|2
1733703900000|2024-12-09 00:25:00|48.56|48.34|48.58|48.36|48.58|48.36|48.55|48.33|6
1733703910000|2024-12-09 00:25:10|48.57|48.35|48.55|48.33|48.57|48.35|48.54|48.32|5
1733703920000|2024-12-09 00:25:20|48.54|48.32|48.53|48.31|48.54|48.32|48.53|48.31|2
1733703950000|2024-12-09 00:25:50|48.52|48.3|48.51|48.29|48.52|48.3|48.51|48.29|2
1733703970000|2024-12-09 00:26:10|48.5|48.28|48.47|48.25|48.5|48.28|48.47|48.25|3
1733703980000|2024-12-09 00:26:20|48.46|48.24|48.46|48.24|48.46|48.24|48.46|48.24|1
1733703990000|2024-12-09 00:26:30|48.44|48.22|48.37|48.15|48.44|48.22|48.37|48.15|6
1733704000000|2024-12-09 00:26:40|48.36|48.14|48.36|48.14|48.36|48.14|48.36|48.14|1
1733704020000|2024-12-09 00:27:00|48.35|48.13|48.34|48.12|48.35|48.13|48.33|48.11|3
1733704030000|2024-12-09 00:27:10|48.35|48.13|48.36|48.14|48.37|48.15|48.35|48.13|4
1733704040000|2024-12-09 00:27:20|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733704050000|2024-12-09 00:27:30|48.39|48.17|48.39|48.17|48.39|48.17|48.39|48.17|1
1733704060000|2024-12-09 00:27:40|48.4|48.18|48.42|48.2|48.42|48.2|48.4|48.18|3
1733704070000|2024-12-09 00:27:50|48.41|48.19|48.38|48.16|48.41|48.19|48.38|48.16|4
1733704080000|2024-12-09 00:28:00|48.36|48.14|48.34|48.12|48.36|48.14|48.34|48.12|3
1733704090000|2024-12-09 00:28:10|48.33|48.11|48.27|48.05|48.33|48.11|48.27|48.05|3
1733704110000|2024-12-09 00:28:30|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733704130000|2024-12-09 00:28:50|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|2
1733704150000|2024-12-09 00:29:10|48.28|48.06|48.28|48.06|48.3|48.08|48.26|48.04|7
1733704160000|2024-12-09 00:29:20|48.31|48.09|48.33|48.11|48.33|48.11|48.3|48.08|6
1733704170000|2024-12-09 00:29:30|48.32|48.1|48.32|48.1|48.33|48.11|48.32|48.1|3
1733704180000|2024-12-09 00:29:40|48.31|48.09|48.31|48.09|48.32|48.1|48.3|48.08|7
1733704190000|2024-12-09 00:29:50|48.32|48.1|48.31|48.09|48.32|48.1|48.3|48.08|4
1733704200000|2024-12-09 00:30:00|48.3|48.08|48.3|48.08|48.3|48.08|48.29|48.07|5
1733704210000|2024-12-09 00:30:10|48.31|48.09|48.36|48.14|48.36|48.14|48.31|48.09|4
1733704220000|2024-12-09 00:30:20|48.35|48.13|48.35|48.13|48.35|48.13|48.35|48.13|1
1733704230000|2024-12-09 00:30:30|48.34|48.12|48.28|48.06|48.34|48.12|48.28|48.06|6
1733704240000|2024-12-09 00:30:40|48.27|48.05|48.28|48.06|48.28|48.06|48.27|48.05|4
1733704250000|2024-12-09 00:30:50|48.31|48.09|48.33|48.11|48.33|48.11|48.31|48.09|2
1733704260000|2024-12-09 00:31:00|48.34|48.12|48.38|48.16|48.38|48.16|48.34|48.12|6
1733704270000|2024-12-09 00:31:10|48.39|48.17|48.41|48.19|48.42|48.2|48.39|48.17|7
1733704280000|2024-12-09 00:31:20|48.4|48.18|48.38|48.16|48.4|48.18|48.38|48.16|5
1733704290000|2024-12-09 00:31:30|48.37|48.15|48.38|48.16|48.38|48.16|48.37|48.15|2
1733704300000|2024-12-09 00:31:40|48.37|48.15|48.39|48.17|48.39|48.17|48.37|48.15|3
1733704310000|2024-12-09 00:31:50|48.4|48.18|48.39|48.17|48.4|48.18|48.38|48.16|4
1733704320000|2024-12-09 00:32:00|48.38|48.16|48.34|48.12|48.38|48.16|48.34|48.12|6
1733704330000|2024-12-09 00:32:10|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733704340000|2024-12-09 00:32:20|48.34|48.12|48.37|48.15|48.39|48.17|48.34|48.12|6
1733704350000|2024-12-09 00:32:30|48.36|48.14|48.39|48.17|48.39|48.17|48.36|48.14|4
1733704360000|2024-12-09 00:32:40|48.38|48.16|48.36|48.14|48.38|48.16|48.36|48.14|3
1733704370000|2024-12-09 00:32:50|48.37|48.15|48.37|48.15|48.38|48.16|48.36|48.14|5
1733704380000|2024-12-09 00:33:00|48.36|48.14|48.36|48.14|48.37|48.15|48.36|48.14|3
1733704390000|2024-12-09 00:33:10|48.37|48.15|48.34|48.12|48.37|48.15|48.34|48.12|4
1733704400000|2024-12-09 00:33:20|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|4
1733704410000|2024-12-09 00:33:30|48.35|48.13|48.36|48.14|48.36|48.14|48.35|48.13|2
1733704420000|2024-12-09 00:33:40|48.37|48.15|48.35|48.13|48.37|48.15|48.35|48.13|3
1733704430000|2024-12-09 00:33:50|48.36|48.14|48.33|48.11|48.36|48.14|48.33|48.11|6
1733704440000|2024-12-09 00:34:00|48.32|48.1|48.25|48.03|48.32|48.1|48.25|48.03|9
1733704450000|2024-12-09 00:34:10|48.24|48.02|48.17|47.95|48.24|48.02|48.17|47.95|10
1733704460000|2024-12-09 00:34:20|48.16|47.94|48.09|47.87|48.16|47.94|48.09|47.87|7
1733704470000|2024-12-09 00:34:30|48.11|47.89|48.1|47.88|48.11|47.89|48.09|47.87|5
1733704480000|2024-12-09 00:34:40|48.11|47.89|48.11|47.89|48.12|47.9|48.11|47.89|5
1733704490000|2024-12-09 00:34:50|48.1|47.88|48.11|47.89|48.12|47.9|48.1|47.88|8
1733704500000|2024-12-09 00:35:00|48.12|47.9|48.13|47.91|48.15|47.93|48.12|47.9|4
1733704510000|2024-12-09 00:35:10|48.12|47.9|48.2|47.98|48.2|47.98|48.12|47.9|5
1733704520000|2024-12-09 00:35:20|48.19|47.97|48.2|47.98|48.22|48|48.19|47.97|6
1733704530000|2024-12-09 00:35:30|48.18|47.96|48.16|47.94|48.19|47.97|48.15|47.93|11
1733704540000|2024-12-09 00:35:40|48.17|47.95|48.17|47.95|48.17|47.95|48.16|47.94|9
1733704550000|2024-12-09 00:35:50|48.16|47.94|48.12|47.9|48.17|47.95|48.11|47.89|11
1733704560000|2024-12-09 00:36:00|48.11|47.89|48.09|47.87|48.11|47.89|48.09|47.87|3
1733704570000|2024-12-09 00:36:10|48.1|47.88|48.1|47.88|48.1|47.88|48.09|47.87|3
1733704580000|2024-12-09 00:36:20|48.09|47.87|48.11|47.89|48.12|47.9|48.09|47.87|4
1733704590000|2024-12-09 00:36:30|48.12|47.9|48.12|47.9|48.12|47.9|48.11|47.89|3
1733704600000|2024-12-09 00:36:40|48.11|47.89|48.13|47.91|48.13|47.91|48.11|47.89|5
1733704610000|2024-12-09 00:36:50|48.12|47.9|48.11|47.89|48.13|47.91|48.11|47.89|4
1733704620000|2024-12-09 00:37:00|48.12|47.9|48.14|47.92|48.14|47.92|48.12|47.9|4
1733704630000|2024-12-09 00:37:10|48.13|47.91|48.11|47.89|48.13|47.91|48.11|47.89|2
1733704640000|2024-12-09 00:37:20|48.1|47.88|48.12|47.9|48.12|47.9|48.1|47.88|5
1733704650000|2024-12-09 00:37:30|48.15|47.93|48.19|47.97|48.2|47.98|48.15|47.93|8
1733704660000|2024-12-09 00:37:40|48.18|47.96|48.15|47.93|48.19|47.97|48.15|47.93|8
1733704670000|2024-12-09 00:37:50|48.16|47.94|48.17|47.95|48.19|47.97|48.16|47.94|6
1733704680000|2024-12-09 00:38:00|48.18|47.96|48.15|47.93|48.18|47.96|48.15|47.93|6
1733704690000|2024-12-09 00:38:10|48.14|47.92|48.1|47.88|48.14|47.92|48.09|47.87|6
1733704700000|2024-12-09 00:38:20|48.09|47.87|48.09|47.87|48.1|47.88|48.08|47.86|5
1733704720000|2024-12-09 00:38:40|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1733704730000|2024-12-09 00:38:50|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733704740000|2024-12-09 00:39:00|48.1|47.88|48.1|47.88|48.11|47.89|48.1|47.88|3
1733704750000|2024-12-09 00:39:10|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733704760000|2024-12-09 00:39:20|48.08|47.86|48.06|47.84|48.08|47.86|48.06|47.84|2
1733704780000|2024-12-09 00:39:40|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733704790000|2024-12-09 00:39:50|48.04|47.82|48.03|47.81|48.05|47.83|48.03|47.81|4
1733704800000|2024-12-09 00:40:00|48.02|47.8|47.98|47.76|48.02|47.8|47.97|47.75|5
1733704810000|2024-12-09 00:40:10|47.99|47.77|48.01|47.79|48.01|47.79|47.98|47.76|9
1733704820000|2024-12-09 00:40:20|48|47.78|47.99|47.77|48.01|47.79|47.97|47.75|7
1733704840000|2024-12-09 00:40:40|48|47.78|47.99|47.77|48|47.78|47.99|47.77|2
1733704850000|2024-12-09 00:40:50|48|47.78|48.06|47.84|48.07|47.85|48|47.78|6
1733704860000|2024-12-09 00:41:00|48.05|47.83|48.02|47.8|48.05|47.83|48.02|47.8|6
1733704870000|2024-12-09 00:41:10|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|4
1733704880000|2024-12-09 00:41:20|48.03|47.81|48|47.78|48.03|47.81|48|47.78|3
1733704890000|2024-12-09 00:41:30|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733704900000|2024-12-09 00:41:40|48.02|47.8|47.98|47.76|48.02|47.8|47.98|47.76|5
1733704910000|2024-12-09 00:41:50|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|4
1733704920000|2024-12-09 00:42:00|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733704930000|2024-12-09 00:42:10|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733704940000|2024-12-09 00:42:20|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733704980000|2024-12-09 00:43:00|47.95|47.73|47.94|47.72|47.95|47.73|47.94|47.72|2
1733705000000|2024-12-09 00:43:20|47.93|47.71|47.85|47.63|47.93|47.71|47.85|47.63|9
1733705010000|2024-12-09 00:43:30|47.84|47.62|47.83|47.61|47.85|47.63|47.83|47.61|7
1733705020000|2024-12-09 00:43:40|47.78|47.56|47.79|47.57|47.79|47.57|47.77|47.55|7
1733705030000|2024-12-09 00:43:50|47.8|47.58|47.87|47.65|47.87|47.65|47.8|47.58|3
1733705040000|2024-12-09 00:44:00|47.88|47.66|47.86|47.64|47.89|47.67|47.86|47.64|9
1733705050000|2024-12-09 00:44:10|47.87|47.65|47.87|47.65|47.89|47.67|47.86|47.64|5
1733705060000|2024-12-09 00:44:20|47.88|47.66|47.91|47.69|47.93|47.71|47.88|47.66|8
1733705070000|2024-12-09 00:44:30|47.92|47.7|47.89|47.67|47.92|47.7|47.89|47.67|4
1733705080000|2024-12-09 00:44:40|47.9|47.68|47.88|47.66|47.9|47.68|47.88|47.66|3
1733705090000|2024-12-09 00:44:50|47.89|47.67|47.91|47.69|47.91|47.69|47.89|47.67|3
1733705100000|2024-12-09 00:45:00|47.93|47.71|47.95|47.73|47.95|47.73|47.89|47.67|9
1733705110000|2024-12-09 00:45:10|47.93|47.71|47.96|47.74|47.96|47.74|47.93|47.71|3
1733705120000|2024-12-09 00:45:20|47.97|47.75|47.99|47.77|47.99|47.77|47.97|47.75|2
1733705130000|2024-12-09 00:45:30|48|47.78|48.02|47.8|48.02|47.8|48|47.78|3
1733705140000|2024-12-09 00:45:40|48.03|47.81|48.09|47.87|48.09|47.87|48.03|47.81|7
1733705150000|2024-12-09 00:45:50|48.1|47.88|48.12|47.9|48.12|47.9|48.1|47.88|3
1733705160000|2024-12-09 00:46:00|48.13|47.91|48.13|47.91|48.14|47.92|48.13|47.91|3
1733705170000|2024-12-09 00:46:10|48.14|47.92|48.14|47.92|48.15|47.93|48.14|47.92|3
1733705180000|2024-12-09 00:46:20|48.13|47.91|48.12|47.9|48.13|47.91|48.11|47.89|6
1733705190000|2024-12-09 00:46:30|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1733705200000|2024-12-09 00:46:40|48.12|47.9|48.07|47.85|48.12|47.9|48.07|47.85|9
1733705210000|2024-12-09 00:46:50|48.06|47.84|48.06|47.84|48.07|47.85|48.06|47.84|3
1733705220000|2024-12-09 00:47:00|48.07|47.85|48.06|47.84|48.1|47.88|48.06|47.84|7
1733705230000|2024-12-09 00:47:10|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|2
1733705250000|2024-12-09 00:47:30|48.03|47.81|48.03|47.81|48.04|47.82|48.03|47.81|3
1733705260000|2024-12-09 00:47:40|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|6
1733705270000|2024-12-09 00:47:50|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733705280000|2024-12-09 00:48:00|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1733705290000|2024-12-09 00:48:10|48.07|47.85|48.06|47.84|48.07|47.85|48.06|47.84|2
1733705300000|2024-12-09 00:48:20|48.07|47.85|48.08|47.86|48.08|47.86|48.07|47.85|2
1733705310000|2024-12-09 00:48:30|48.07|47.85|48.11|47.89|48.11|47.89|48.07|47.85|3
1733705320000|2024-12-09 00:48:40|48.13|47.91|48.16|47.94|48.16|47.94|48.13|47.91|3
1733705330000|2024-12-09 00:48:50|48.15|47.93|48.16|47.94|48.16|47.94|48.15|47.93|2
1733705340000|2024-12-09 00:49:00|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733705350000|2024-12-09 00:49:10|48.18|47.96|48.16|47.94|48.18|47.96|48.16|47.94|5
1733705360000|2024-12-09 00:49:20|48.15|47.93|48.14|47.92|48.15|47.93|48.14|47.92|2
1733705370000|2024-12-09 00:49:30|48.15|47.93|48.16|47.94|48.16|47.94|48.14|47.92|4
1733705380000|2024-12-09 00:49:40|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733705390000|2024-12-09 00:49:50|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733705420000|2024-12-09 00:50:20|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733705430000|2024-12-09 00:50:30|48.11|47.89|48.08|47.86|48.11|47.89|48.08|47.86|3
1733705440000|2024-12-09 00:50:40|48.07|47.85|48.03|47.81|48.07|47.85|48.03|47.81|4
1733705450000|2024-12-09 00:50:50|48.04|47.82|48.05|47.83|48.07|47.85|48.04|47.82|5
1733705460000|2024-12-09 00:51:00|48.06|47.84|48.07|47.85|48.07|47.85|48.05|47.83|12
1733705470000|2024-12-09 00:51:10|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|4
1733705480000|2024-12-09 00:51:20|48.1|47.88|48.04|47.82|48.1|47.88|48.04|47.82|5
1733705490000|2024-12-09 00:51:30|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733705500000|2024-12-09 00:51:40|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|4
1733705510000|2024-12-09 00:51:50|48.07|47.85|48.08|47.86|48.09|47.87|48.07|47.85|6
1733705520000|2024-12-09 00:52:00|48.07|47.85|48.08|47.86|48.08|47.86|48.06|47.84|6
1733705530000|2024-12-09 00:52:10|48.09|47.87|48.07|47.85|48.09|47.87|48.07|47.85|3
1733705540000|2024-12-09 00:52:20|48.06|47.84|48.01|47.79|48.06|47.84|48.01|47.79|4
1733705550000|2024-12-09 00:52:30|48.02|47.8|48.02|47.8|48.03|47.81|48.02|47.8|3
1733705560000|2024-12-09 00:52:40|48.01|47.79|47.99|47.77|48.02|47.8|47.99|47.77|11
1733705570000|2024-12-09 00:52:50|48|47.78|47.99|47.77|48.01|47.79|47.99|47.77|6
1733705580000|2024-12-09 00:53:00|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733705590000|2024-12-09 00:53:10|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1733705610000|2024-12-09 00:53:30|47.97|47.75|47.97|47.75|47.98|47.76|47.97|47.75|3
1733705620000|2024-12-09 00:53:40|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733705640000|2024-12-09 00:54:00|47.95|47.73|47.91|47.69|47.95|47.73|47.91|47.69|4
1733705650000|2024-12-09 00:54:10|47.92|47.7|47.92|47.7|47.92|47.7|47.91|47.69|3
1733705660000|2024-12-09 00:54:20|47.93|47.71|47.94|47.72|47.94|47.72|47.93|47.71|2
1733705670000|2024-12-09 00:54:30|47.91|47.69|47.91|47.69|47.92|47.7|47.91|47.69|3
1733705680000|2024-12-09 00:54:40|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733705690000|2024-12-09 00:54:50|47.89|47.67|47.87|47.65|47.89|47.67|47.87|47.65|3
1733705700000|2024-12-09 00:55:00|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733705710000|2024-12-09 00:55:10|47.84|47.62|47.81|47.59|47.84|47.62|47.81|47.59|6
1733705720000|2024-12-09 00:55:20|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733705730000|2024-12-09 00:55:30|47.78|47.56|47.74|47.52|47.78|47.56|47.74|47.52|5
1733705760000|2024-12-09 00:56:00|47.73|47.51|47.73|47.51|47.73|47.51|47.72|47.5|3
1733705770000|2024-12-09 00:56:10|47.77|47.55|47.76|47.54|47.77|47.55|47.73|47.51|11
1733705780000|2024-12-09 00:56:20|47.77|47.55|47.81|47.59|47.81|47.59|47.77|47.55|4
1733705790000|2024-12-09 00:56:30|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733705800000|2024-12-09 00:56:40|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|2
1733705810000|2024-12-09 00:56:50|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733705820000|2024-12-09 00:57:00|47.84|47.62|47.83|47.61|47.85|47.63|47.82|47.6|6
1733705830000|2024-12-09 00:57:10|47.84|47.62|47.79|47.57|47.84|47.62|47.79|47.57|5
1733705840000|2024-12-09 00:57:20|47.78|47.56|47.77|47.55|47.79|47.57|47.77|47.55|4
1733705850000|2024-12-09 00:57:30|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1733705860000|2024-12-09 00:57:40|47.82|47.6|47.82|47.6|47.83|47.61|47.82|47.6|3
1733705880000|2024-12-09 00:58:00|47.83|47.61|47.84|47.62|47.85|47.63|47.83|47.61|4
1733705890000|2024-12-09 00:58:10|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733705900000|2024-12-09 00:58:20|47.86|47.64|47.9|47.68|47.9|47.68|47.86|47.64|3
1733705910000|2024-12-09 00:58:30|47.91|47.69|47.91|47.69|47.91|47.69|47.9|47.68|5
1733705930000|2024-12-09 00:58:50|47.92|47.7|47.91|47.69|47.93|47.71|47.91|47.69|6
1733705940000|2024-12-09 00:59:00|47.92|47.7|47.88|47.66|47.92|47.7|47.88|47.66|10
1733705950000|2024-12-09 00:59:10|47.89|47.67|47.89|47.67|47.89|47.67|47.88|47.66|3
1733705960000|2024-12-09 00:59:20|47.91|47.69|47.96|47.74|47.96|47.74|47.91|47.69|7
1733705970000|2024-12-09 00:59:30|47.97|47.75|47.95|47.73|47.97|47.75|47.94|47.72|6
1733705980000|2024-12-09 00:59:40|47.96|47.74|47.95|47.73|47.96|47.74|47.95|47.73|2
1733705990000|2024-12-09 00:59:50|47.96|47.74|47.95|47.73|47.96|47.74|47.94|47.72|4
1733706000000|2024-12-09 01:00:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733706010000|2024-12-09 01:00:10|47.95|47.73|47.98|47.76|47.98|47.76|47.95|47.73|4
1733706020000|2024-12-09 01:00:20|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|2
1733706040000|2024-12-09 01:00:40|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|5
1733706050000|2024-12-09 01:00:50|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733706060000|2024-12-09 01:01:00|48|47.78|48.01|47.79|48.01|47.79|48|47.78|4
1733706070000|2024-12-09 01:01:10|48|47.78|48.03|47.81|48.03|47.81|48|47.78|4
1733706080000|2024-12-09 01:01:20|48.04|47.82|48.07|47.85|48.07|47.85|48.04|47.82|5
1733706090000|2024-12-09 01:01:30|48.08|47.86|48.1|47.88|48.1|47.88|48.08|47.86|3
1733706100000|2024-12-09 01:01:40|48.09|47.87|48.1|47.88|48.1|47.88|48.09|47.87|4
1733706110000|2024-12-09 01:01:50|48.12|47.9|48.14|47.92|48.14|47.92|48.12|47.9|3
1733706120000|2024-12-09 01:02:00|48.13|47.91|48.09|47.87|48.13|47.91|48.09|47.87|9
1733706130000|2024-12-09 01:02:10|48.08|47.86|48.08|47.86|48.09|47.87|48.08|47.86|3
1733706150000|2024-12-09 01:02:30|48.1|47.88|48.09|47.87|48.1|47.88|48.09|47.87|2
1733706160000|2024-12-09 01:02:40|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|2
1733706170000|2024-12-09 01:02:50|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733706180000|2024-12-09 01:03:00|48.03|47.81|48.05|47.83|48.05|47.83|48.03|47.81|5
1733706190000|2024-12-09 01:03:10|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1733706200000|2024-12-09 01:03:20|48.06|47.84|48.03|47.81|48.06|47.84|48.03|47.81|3
1733706210000|2024-12-09 01:03:30|48.04|47.82|48.07|47.85|48.07|47.85|48.04|47.82|4
1733706220000|2024-12-09 01:03:40|48.08|47.86|48.1|47.88|48.1|47.88|48.08|47.86|2
1733706230000|2024-12-09 01:03:50|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|2
1733706240000|2024-12-09 01:04:00|48.08|47.86|48.13|47.91|48.13|47.91|48.07|47.85|4
1733706250000|2024-12-09 01:04:10|48.14|47.92|48.15|47.93|48.16|47.94|48.14|47.92|4
1733706260000|2024-12-09 01:04:20|48.16|47.94|48.13|47.91|48.16|47.94|48.11|47.89|9
1733706270000|2024-12-09 01:04:30|48.12|47.9|48.15|47.93|48.15|47.93|48.12|47.9|6
1733706280000|2024-12-09 01:04:40|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|4
1733706290000|2024-12-09 01:04:50|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733706300000|2024-12-09 01:05:00|48.19|47.97|48.21|47.99|48.21|47.99|48.19|47.97|3
1733706310000|2024-12-09 01:05:10|48.22|48|48.22|48|48.22|48|48.22|48|1
1733706320000|2024-12-09 01:05:20|48.24|48.02|48.24|48.02|48.24|48.02|48.24|48.02|1
1733706330000|2024-12-09 01:05:30|48.25|48.03|48.25|48.03|48.25|48.03|48.25|48.03|1
1733706340000|2024-12-09 01:05:40|48.26|48.04|48.27|48.05|48.27|48.05|48.26|48.04|2
1733706350000|2024-12-09 01:05:50|48.29|48.07|48.29|48.07|48.29|48.07|48.29|48.07|1
1733706360000|2024-12-09 01:06:00|48.27|48.05|48.27|48.05|48.28|48.06|48.27|48.05|3
1733706370000|2024-12-09 01:06:10|48.26|48.04|48.27|48.05|48.28|48.06|48.25|48.03|5
1733706380000|2024-12-09 01:06:20|48.26|48.04|48.28|48.06|48.28|48.06|48.26|48.04|3
1733706390000|2024-12-09 01:06:30|48.3|48.08|48.28|48.06|48.3|48.08|48.28|48.06|2
1733706410000|2024-12-09 01:06:50|48.27|48.05|48.27|48.05|48.27|48.05|48.27|48.05|1
1733706420000|2024-12-09 01:07:00|48.28|48.06|48.31|48.09|48.31|48.09|48.28|48.06|3
1733706430000|2024-12-09 01:07:10|48.32|48.1|48.31|48.09|48.32|48.1|48.3|48.08|4
1733706440000|2024-12-09 01:07:20|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|2
1733706450000|2024-12-09 01:07:30|48.34|48.12|48.33|48.11|48.34|48.12|48.33|48.11|2
1733706460000|2024-12-09 01:07:40|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|2
1733706470000|2024-12-09 01:07:50|48.3|48.08|48.27|48.05|48.3|48.08|48.27|48.05|2
1733706480000|2024-12-09 01:08:00|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1733706490000|2024-12-09 01:08:10|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733706500000|2024-12-09 01:08:20|48.33|48.11|48.3|48.08|48.33|48.11|48.3|48.08|4
1733706510000|2024-12-09 01:08:30|48.29|48.07|48.28|48.06|48.29|48.07|48.28|48.06|2
1733706520000|2024-12-09 01:08:40|48.27|48.05|48.24|48.02|48.27|48.05|48.24|48.02|4
1733706530000|2024-12-09 01:08:50|48.25|48.03|48.26|48.04|48.26|48.04|48.25|48.03|2
1733706540000|2024-12-09 01:09:00|48.27|48.05|48.27|48.05|48.28|48.06|48.27|48.05|3
1733706550000|2024-12-09 01:09:10|48.26|48.04|48.27|48.05|48.28|48.06|48.26|48.04|4
1733706560000|2024-12-09 01:09:20|48.25|48.03|48.24|48.02|48.26|48.04|48.24|48.02|4
1733706570000|2024-12-09 01:09:30|48.23|48.01|48.22|48|48.23|48.01|48.22|48|2
1733706580000|2024-12-09 01:09:40|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733706590000|2024-12-09 01:09:50|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1733706600000|2024-12-09 01:10:00|48.18|47.96|48.2|47.98|48.2|47.98|48.18|47.96|3
1733706610000|2024-12-09 01:10:10|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1733706620000|2024-12-09 01:10:20|48.17|47.95|48.17|47.95|48.18|47.96|48.16|47.94|7
1733706630000|2024-12-09 01:10:30|48.15|47.93|48.11|47.89|48.18|47.96|48.11|47.89|10
1733706640000|2024-12-09 01:10:40|48.12|47.9|48.09|47.87|48.12|47.9|48.06|47.84|11
1733706650000|2024-12-09 01:10:50|48.1|47.88|48.1|47.88|48.1|47.88|48.1|47.88|1
1733706660000|2024-12-09 01:11:00|48.11|47.89|48.11|47.89|48.12|47.9|48.11|47.89|3
1733706670000|2024-12-09 01:11:10|48.12|47.9|48.11|47.89|48.12|47.9|48.11|47.89|2
1733706680000|2024-12-09 01:11:20|48.12|47.9|48.1|47.88|48.12|47.9|48.1|47.88|3
1733706690000|2024-12-09 01:11:30|48.09|47.87|48.08|47.86|48.09|47.87|48.08|47.86|2
1733706710000|2024-12-09 01:11:50|48.07|47.85|48.02|47.8|48.07|47.85|48.02|47.8|6
1733706720000|2024-12-09 01:12:00|48.01|47.79|48.05|47.83|48.05|47.83|48.01|47.79|4
1733706730000|2024-12-09 01:12:10|48.04|47.82|48.04|47.82|48.05|47.83|48.04|47.82|3
1733706750000|2024-12-09 01:12:30|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|2
1733706760000|2024-12-09 01:12:40|48.05|47.83|48.07|47.85|48.08|47.86|48.05|47.83|4
1733706770000|2024-12-09 01:12:50|48.05|47.83|48.05|47.83|48.07|47.85|48.05|47.83|4
1733706780000|2024-12-09 01:13:00|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|6
1733706800000|2024-12-09 01:13:20|48.07|47.85|48.09|47.87|48.09|47.87|48.07|47.85|3
1733706810000|2024-12-09 01:13:30|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733706820000|2024-12-09 01:13:40|48.09|47.87|48.12|47.9|48.12|47.9|48.09|47.87|3
1733706830000|2024-12-09 01:13:50|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733706840000|2024-12-09 01:14:00|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733706850000|2024-12-09 01:14:10|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|4
1733706860000|2024-12-09 01:14:20|48.13|47.91|48.11|47.89|48.13|47.91|48.11|47.89|5
1733706870000|2024-12-09 01:14:30|48.13|47.91|48.14|47.92|48.14|47.92|48.13|47.91|2
1733706880000|2024-12-09 01:14:40|48.15|47.93|48.16|47.94|48.16|47.94|48.15|47.93|2
1733706890000|2024-12-09 01:14:50|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733706900000|2024-12-09 01:15:00|48.14|47.92|48.13|47.91|48.15|47.93|48.13|47.91|8
1733706910000|2024-12-09 01:15:10|48.14|47.92|48.15|47.93|48.15|47.93|48.13|47.91|4
1733706920000|2024-12-09 01:15:20|48.19|47.97|48.17|47.95|48.19|47.97|48.17|47.95|3
1733706930000|2024-12-09 01:15:30|48.16|47.94|48.16|47.94|48.16|47.94|48.16|47.94|1
1733706940000|2024-12-09 01:15:40|48.15|47.93|48.14|47.92|48.15|47.93|48.14|47.92|2
1733706950000|2024-12-09 01:15:50|48.13|47.91|48.13|47.91|48.14|47.92|48.13|47.91|3
1733706960000|2024-12-09 01:16:00|48.14|47.92|48.14|47.92|48.15|47.93|48.13|47.91|5
1733706970000|2024-12-09 01:16:10|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733706980000|2024-12-09 01:16:20|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1733706990000|2024-12-09 01:16:30|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733707000000|2024-12-09 01:16:40|48.13|47.91|48.17|47.95|48.18|47.96|48.13|47.91|5
1733707010000|2024-12-09 01:16:50|48.18|47.96|48.18|47.96|48.19|47.97|48.17|47.95|5
1733707020000|2024-12-09 01:17:00|48.19|47.97|48.12|47.9|48.19|47.97|48.12|47.9|11
1733707030000|2024-12-09 01:17:10|48.13|47.91|48.13|47.91|48.13|47.91|48.12|47.9|5
1733707040000|2024-12-09 01:17:20|48.12|47.9|48.12|47.9|48.12|47.9|48.11|47.89|3
1733707050000|2024-12-09 01:17:30|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733707060000|2024-12-09 01:17:40|48.11|47.89|48.12|47.9|48.12|47.9|48.11|47.89|2
1733707070000|2024-12-09 01:17:50|48.13|47.91|48.13|47.91|48.13|47.91|48.13|47.91|1
1733707080000|2024-12-09 01:18:00|48.14|47.92|48.1|47.88|48.14|47.92|48.1|47.88|5
1733707100000|2024-12-09 01:18:20|48.11|47.89|48.1|47.88|48.12|47.9|48.1|47.88|4
1733707110000|2024-12-09 01:18:30|48.09|47.87|48.05|47.83|48.09|47.87|48.05|47.83|4
1733707120000|2024-12-09 01:18:40|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|6
1733707130000|2024-12-09 01:18:50|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1733707150000|2024-12-09 01:19:10|48.04|47.82|48.05|47.83|48.06|47.84|48.04|47.82|8
1733707160000|2024-12-09 01:19:20|48.04|47.82|48.03|47.81|48.04|47.82|48.02|47.8|4
1733707170000|2024-12-09 01:19:30|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733707180000|2024-12-09 01:19:40|47.99|47.77|47.96|47.74|47.99|47.77|47.96|47.74|4
1733707200000|2024-12-09 01:20:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733707210000|2024-12-09 01:20:10|47.96|47.74|47.98|47.76|48|47.78|47.96|47.74|6
1733707220000|2024-12-09 01:20:20|47.99|47.77|48.02|47.8|48.02|47.8|47.99|47.77|6
1733707230000|2024-12-09 01:20:30|48.03|47.81|48.07|47.85|48.07|47.85|48.02|47.8|6
1733707240000|2024-12-09 01:20:40|48.05|47.83|48.09|47.87|48.1|47.88|48.05|47.83|10
1733707250000|2024-12-09 01:20:50|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733707260000|2024-12-09 01:21:00|48.07|47.85|48.06|47.84|48.08|47.86|48.03|47.81|12
1733707270000|2024-12-09 01:21:10|48.05|47.83|48.05|47.83|48.05|47.83|48.03|47.81|7
1733707280000|2024-12-09 01:21:20|48.06|47.84|48.07|47.85|48.07|47.85|48.04|47.82|5
1733707290000|2024-12-09 01:21:30|48.06|47.84|48.06|47.84|48.06|47.84|48.05|47.83|3
1733707300000|2024-12-09 01:21:40|48.07|47.85|48.06|47.84|48.07|47.85|48.06|47.84|2
1733707310000|2024-12-09 01:21:50|48.05|47.83|48.03|47.81|48.05|47.83|48.02|47.8|7
1733707320000|2024-12-09 01:22:00|48.04|47.82|48.06|47.84|48.06|47.84|48.03|47.81|7
1733707330000|2024-12-09 01:22:10|48.07|47.85|48.04|47.82|48.07|47.85|48.03|47.81|6
1733707340000|2024-12-09 01:22:20|48.05|47.83|48.04|47.82|48.07|47.85|48.04|47.82|4
1733707350000|2024-12-09 01:22:30|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733707360000|2024-12-09 01:22:40|48.04|47.82|48.04|47.82|48.04|47.82|48.03|47.81|5
1733707380000|2024-12-09 01:23:00|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|2
1733707390000|2024-12-09 01:23:10|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733707410000|2024-12-09 01:23:30|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733707420000|2024-12-09 01:23:40|48.03|47.81|48.04|47.82|48.04|47.82|48.03|47.81|2
1733707430000|2024-12-09 01:23:50|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733707440000|2024-12-09 01:24:00|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1733707450000|2024-12-09 01:24:10|48.04|47.82|48.04|47.82|48.05|47.83|48.04|47.82|3
1733707460000|2024-12-09 01:24:20|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|2
1733707470000|2024-12-09 01:24:30|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733707480000|2024-12-09 01:24:40|48.04|47.82|48.03|47.81|48.04|47.82|48.03|47.81|4
1733707490000|2024-12-09 01:24:50|48.02|47.8|48.03|47.81|48.03|47.81|48.02|47.8|2
1733707510000|2024-12-09 01:25:10|48.04|47.82|48.08|47.86|48.08|47.86|48.03|47.81|6
1733707530000|2024-12-09 01:25:30|48.07|47.85|48.09|47.87|48.09|47.87|48.07|47.85|3
1733707540000|2024-12-09 01:25:40|48.1|47.88|48.13|47.91|48.13|47.91|48.1|47.88|4
1733707550000|2024-12-09 01:25:50|48.14|47.92|48.16|47.94|48.16|47.94|48.14|47.92|7
1733707560000|2024-12-09 01:26:00|48.17|47.95|48.17|47.95|48.17|47.95|48.17|47.95|1
1733707570000|2024-12-09 01:26:10|48.16|47.94|48.13|47.91|48.16|47.94|48.13|47.91|5
1733707590000|2024-12-09 01:26:30|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733707600000|2024-12-09 01:26:40|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|4
1733707680000|2024-12-09 01:28:00|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733707690000|2024-12-09 01:28:10|48.12|47.9|48.11|47.89|48.12|47.9|48.11|47.89|2
1733707700000|2024-12-09 01:28:20|48.12|47.9|48.11|47.89|48.12|47.9|48.11|47.89|2
1733707710000|2024-12-09 01:28:30|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733707720000|2024-12-09 01:28:40|48.15|47.93|48.18|47.96|48.18|47.96|48.15|47.93|6
1733707730000|2024-12-09 01:28:50|48.19|47.97|48.18|47.96|48.19|47.97|48.18|47.96|2
1733707740000|2024-12-09 01:29:00|48.17|47.95|48.17|47.95|48.18|47.96|48.17|47.95|3
1733707750000|2024-12-09 01:29:10|48.18|47.96|48.21|47.99|48.21|47.99|48.18|47.96|2
1733707760000|2024-12-09 01:29:20|48.22|48|48.24|48.02|48.24|48.02|48.22|48|4
1733707770000|2024-12-09 01:29:30|48.25|48.03|48.25|48.03|48.27|48.05|48.24|48.02|5
1733707780000|2024-12-09 01:29:40|48.28|48.06|48.29|48.07|48.29|48.07|48.28|48.06|2
1733707790000|2024-12-09 01:29:50|48.3|48.08|48.31|48.09|48.31|48.09|48.3|48.08|2
1733707800000|2024-12-09 01:30:00|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|4
1733707810000|2024-12-09 01:30:10|48.32|48.1|48.32|48.1|48.32|48.1|48.3|48.08|5
1733707820000|2024-12-09 01:30:20|48.31|48.09|48.31|48.09|48.32|48.1|48.31|48.09|3
1733707830000|2024-12-09 01:30:30|48.3|48.08|48.3|48.08|48.31|48.09|48.3|48.08|3
1733707840000|2024-12-09 01:30:40|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733707850000|2024-12-09 01:30:50|48.3|48.08|48.3|48.08|48.3|48.08|48.3|48.08|1
1733707860000|2024-12-09 01:31:00|48.28|48.06|48.27|48.05|48.28|48.06|48.27|48.05|2
1733707880000|2024-12-09 01:31:20|48.28|48.06|48.31|48.09|48.31|48.09|48.28|48.06|3
1733707890000|2024-12-09 01:31:30|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|4
1733707900000|2024-12-09 01:31:40|48.34|48.12|48.35|48.13|48.35|48.13|48.33|48.11|4
1733707910000|2024-12-09 01:31:50|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1733707930000|2024-12-09 01:32:10|48.33|48.11|48.35|48.13|48.35|48.13|48.33|48.11|3
1733707940000|2024-12-09 01:32:20|48.34|48.12|48.35|48.13|48.35|48.13|48.34|48.12|4
1733707950000|2024-12-09 01:32:30|48.34|48.12|48.34|48.12|48.35|48.13|48.34|48.12|5
1733707960000|2024-12-09 01:32:40|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733707970000|2024-12-09 01:32:50|48.34|48.12|48.34|48.12|48.34|48.12|48.33|48.11|3
1733707980000|2024-12-09 01:33:00|48.33|48.11|48.34|48.12|48.34|48.12|48.33|48.11|2
1733707990000|2024-12-09 01:33:10|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733708000000|2024-12-09 01:33:20|48.32|48.1|48.32|48.1|48.32|48.1|48.32|48.1|1
1733708020000|2024-12-09 01:33:40|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733708040000|2024-12-09 01:34:00|48.32|48.1|48.33|48.11|48.33|48.11|48.32|48.1|2
1733708060000|2024-12-09 01:34:20|48.34|48.12|48.34|48.12|48.35|48.13|48.34|48.12|3
1733708070000|2024-12-09 01:34:30|48.35|48.13|48.35|48.13|48.35|48.13|48.34|48.12|5
1733708080000|2024-12-09 01:34:40|48.34|48.12|48.32|48.1|48.34|48.12|48.32|48.1|3
1733708090000|2024-12-09 01:34:50|48.31|48.09|48.31|48.09|48.31|48.09|48.31|48.09|1
1733708100000|2024-12-09 01:35:00|48.32|48.1|48.33|48.11|48.34|48.12|48.32|48.1|3
1733708110000|2024-12-09 01:35:10|48.34|48.12|48.35|48.13|48.35|48.13|48.34|48.12|2
1733708120000|2024-12-09 01:35:20|48.34|48.12|48.32|48.1|48.35|48.13|48.32|48.1|5
1733708130000|2024-12-09 01:35:30|48.33|48.11|48.32|48.1|48.34|48.12|48.32|48.1|4
1733708140000|2024-12-09 01:35:40|48.33|48.11|48.33|48.11|48.33|48.11|48.33|48.11|1
1733708150000|2024-12-09 01:35:50|48.32|48.1|48.31|48.09|48.32|48.1|48.31|48.09|2
1733708160000|2024-12-09 01:36:00|48.32|48.1|48.29|48.07|48.32|48.1|48.28|48.06|5
1733708170000|2024-12-09 01:36:10|48.28|48.06|48.23|48.01|48.28|48.06|48.23|48.01|5
1733708180000|2024-12-09 01:36:20|48.22|48|48.22|48|48.22|48|48.22|48|1
1733708200000|2024-12-09 01:36:40|48.23|48.01|48.22|48|48.23|48.01|48.22|48|2
1733708210000|2024-12-09 01:36:50|48.21|47.99|48.17|47.95|48.22|48|48.17|47.95|7
1733708220000|2024-12-09 01:37:00|48.15|47.93|48.13|47.91|48.15|47.93|48.13|47.91|3
1733708230000|2024-12-09 01:37:10|48.12|47.9|48.05|47.83|48.12|47.9|48.04|47.82|5
1733708240000|2024-12-09 01:37:20|48.06|47.84|48.06|47.84|48.06|47.84|48.06|47.84|1
1733708250000|2024-12-09 01:37:30|48.09|47.87|48.09|47.87|48.09|47.87|48.09|47.87|1
1733708260000|2024-12-09 01:37:40|48.11|47.89|48.09|47.87|48.12|47.9|48.09|47.87|5
1733708280000|2024-12-09 01:38:00|48.1|47.88|48.1|47.88|48.1|47.88|48.09|47.87|5
1733708290000|2024-12-09 01:38:10|48.11|47.89|48.11|47.89|48.11|47.89|48.1|47.88|3
1733708300000|2024-12-09 01:38:20|48.1|47.88|48.12|47.9|48.12|47.9|48.1|47.88|2
1733708310000|2024-12-09 01:38:30|48.11|47.89|48.07|47.85|48.11|47.89|48.07|47.85|5
1733708320000|2024-12-09 01:38:40|48.08|47.86|48.08|47.86|48.08|47.86|48.08|47.86|1
1733708330000|2024-12-09 01:38:50|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|2
1733708340000|2024-12-09 01:39:00|48.1|47.88|48.08|47.86|48.1|47.88|48.08|47.86|5
1733708350000|2024-12-09 01:39:10|48.09|47.87|48.11|47.89|48.11|47.89|48.09|47.87|3
1733708360000|2024-12-09 01:39:20|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733708370000|2024-12-09 01:39:30|48.11|47.89|48.1|47.88|48.11|47.89|48.1|47.88|2
1733708380000|2024-12-09 01:39:40|48.09|47.87|48.09|47.87|48.1|47.88|48.09|47.87|3
1733708390000|2024-12-09 01:39:50|48.08|47.86|48.07|47.85|48.08|47.86|48.07|47.85|2
1733708400000|2024-12-09 01:40:00|48.08|47.86|48.18|47.96|48.18|47.96|48.08|47.86|7
1733708410000|2024-12-09 01:40:10|48.17|47.95|48.11|47.89|48.17|47.95|48.1|47.88|11
1733708420000|2024-12-09 01:40:20|48.1|47.88|48.08|47.86|48.1|47.88|48.08|47.86|3
1733708430000|2024-12-09 01:40:30|48.07|47.85|48.1|47.88|48.1|47.88|48.07|47.85|8
1733708440000|2024-12-09 01:40:40|48.12|47.9|48.16|47.94|48.16|47.94|48.12|47.9|5
1733708450000|2024-12-09 01:40:50|48.15|47.93|48.14|47.92|48.15|47.93|48.14|47.92|2
1733708460000|2024-12-09 01:41:00|48.15|47.93|48.13|47.91|48.15|47.93|48.12|47.9|4
1733708470000|2024-12-09 01:41:10|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733708480000|2024-12-09 01:41:20|48.12|47.9|48.12|47.9|48.12|47.9|48.12|47.9|1
1733708500000|2024-12-09 01:41:40|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733708510000|2024-12-09 01:41:50|48.1|47.88|48.11|47.89|48.11|47.89|48.1|47.88|2
1733708530000|2024-12-09 01:42:10|48.1|47.88|48.1|47.88|48.1|47.88|48.09|47.87|5
1733708540000|2024-12-09 01:42:20|48.09|47.87|48.03|47.81|48.09|47.87|48.03|47.81|8
1733708550000|2024-12-09 01:42:30|48.04|47.82|48.06|47.84|48.07|47.85|48.04|47.82|7
1733708560000|2024-12-09 01:42:40|48.07|47.85|48.05|47.83|48.07|47.85|48.05|47.83|3
1733708570000|2024-12-09 01:42:50|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733708580000|2024-12-09 01:43:00|48.06|47.84|48.06|47.84|48.08|47.86|48.06|47.84|5
1733708590000|2024-12-09 01:43:10|48.07|47.85|48.07|47.85|48.07|47.85|48.06|47.84|3
1733708600000|2024-12-09 01:43:20|48.06|47.84|48.05|47.83|48.06|47.84|48.05|47.83|2
1733708610000|2024-12-09 01:43:30|48.04|47.82|48.04|47.82|48.05|47.83|48.04|47.82|3
1733708630000|2024-12-09 01:43:50|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733708640000|2024-12-09 01:44:00|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733708650000|2024-12-09 01:44:10|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733708660000|2024-12-09 01:44:20|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1733708670000|2024-12-09 01:44:30|48.03|47.81|48.06|47.84|48.06|47.84|48.03|47.81|3
1733708680000|2024-12-09 01:44:40|48.05|47.83|48.06|47.84|48.06|47.84|48.05|47.83|2
1733708690000|2024-12-09 01:44:50|48.05|47.83|48.07|47.85|48.07|47.85|48.05|47.83|3
1733708700000|2024-12-09 01:45:00|48.05|47.83|48.04|47.82|48.05|47.83|48.04|47.82|2
1733708720000|2024-12-09 01:45:20|48.03|47.81|48.01|47.79|48.03|47.81|48.01|47.79|3
1733708730000|2024-12-09 01:45:30|48|47.78|47.99|47.77|48.01|47.79|47.99|47.77|9
1733708740000|2024-12-09 01:45:40|48|47.78|48.01|47.79|48.01|47.79|48|47.78|4
1733708750000|2024-12-09 01:45:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1733708760000|2024-12-09 01:46:00|47.99|47.77|47.98|47.76|48.01|47.79|47.98|47.76|6
1733708770000|2024-12-09 01:46:10|47.99|47.77|47.96|47.74|47.99|47.77|47.96|47.74|8
1733708780000|2024-12-09 01:46:20|47.95|47.73|47.95|47.73|47.95|47.73|47.94|47.72|9
1733708790000|2024-12-09 01:46:30|47.94|47.72|47.96|47.74|47.97|47.75|47.94|47.72|7
1733708800000|2024-12-09 01:46:40|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1733708810000|2024-12-09 01:46:50|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733708820000|2024-12-09 01:47:00|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733708840000|2024-12-09 01:47:20|47.93|47.71|47.93|47.71|47.94|47.72|47.93|47.71|3
1733708850000|2024-12-09 01:47:30|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733708860000|2024-12-09 01:47:40|47.93|47.71|47.93|47.71|47.94|47.72|47.93|47.71|5
1733708870000|2024-12-09 01:47:50|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733708880000|2024-12-09 01:48:00|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733708890000|2024-12-09 01:48:10|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1733708900000|2024-12-09 01:48:20|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1733708910000|2024-12-09 01:48:30|47.89|47.67|47.89|47.67|47.9|47.68|47.89|47.67|3
1733708920000|2024-12-09 01:48:40|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733708930000|2024-12-09 01:48:50|47.9|47.68|47.9|47.68|47.9|47.68|47.89|47.67|3
1733708940000|2024-12-09 01:49:00|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|4
1733708960000|2024-12-09 01:49:20|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1733708970000|2024-12-09 01:49:30|47.91|47.69|47.94|47.72|47.95|47.73|47.91|47.69|3
1733708990000|2024-12-09 01:49:50|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733709000000|2024-12-09 01:50:00|47.96|47.74|47.94|47.72|47.96|47.74|47.94|47.72|5
1733709010000|2024-12-09 01:50:10|47.93|47.71|47.9|47.68|47.94|47.72|47.9|47.68|8
1733709020000|2024-12-09 01:50:20|47.91|47.69|47.93|47.71|47.93|47.71|47.91|47.69|2
1733709030000|2024-12-09 01:50:30|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1733709040000|2024-12-09 01:50:40|47.94|47.72|47.95|47.73|47.96|47.74|47.94|47.72|4
1733709050000|2024-12-09 01:50:50|47.94|47.72|47.93|47.71|47.94|47.72|47.92|47.7|5
1733709060000|2024-12-09 01:51:00|47.94|47.72|47.97|47.75|47.98|47.76|47.93|47.71|5
1733709070000|2024-12-09 01:51:10|47.98|47.76|47.95|47.73|47.98|47.76|47.95|47.73|4
1733709080000|2024-12-09 01:51:20|47.94|47.72|47.91|47.69|47.94|47.72|47.91|47.69|4
1733709090000|2024-12-09 01:51:30|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733709110000|2024-12-09 01:51:50|47.95|47.73|47.99|47.77|47.99|47.77|47.95|47.73|4
1733709130000|2024-12-09 01:52:10|47.98|47.76|47.96|47.74|47.98|47.76|47.96|47.74|2
1733709140000|2024-12-09 01:52:20|47.95|47.73|47.94|47.72|47.95|47.73|47.94|47.72|2
1733709160000|2024-12-09 01:52:40|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733709170000|2024-12-09 01:52:50|47.94|47.72|47.96|47.74|47.96|47.74|47.94|47.72|2
1733709180000|2024-12-09 01:53:00|47.95|47.73|47.96|47.74|47.96|47.74|47.95|47.73|2
1733709190000|2024-12-09 01:53:10|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733709200000|2024-12-09 01:53:20|47.98|47.76|47.98|47.76|47.98|47.76|47.98|47.76|1
1733709210000|2024-12-09 01:53:30|48|47.78|48.02|47.8|48.02|47.8|48|47.78|3
1733709220000|2024-12-09 01:53:40|48.01|47.79|47.97|47.75|48.01|47.79|47.97|47.75|8
1733709250000|2024-12-09 01:54:10|47.98|47.76|47.99|47.77|48|47.78|47.98|47.76|4
1733709260000|2024-12-09 01:54:20|48|47.78|48|47.78|48|47.78|48|47.78|1
1733709280000|2024-12-09 01:54:40|48.02|47.8|48|47.78|48.02|47.8|48|47.78|2
1733709290000|2024-12-09 01:54:50|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1733709300000|2024-12-09 01:55:00|48.01|47.79|48.02|47.8|48.02|47.8|48.01|47.79|2
1733709310000|2024-12-09 01:55:10|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733709320000|2024-12-09 01:55:20|48.05|47.83|48.05|47.83|48.06|47.84|48.05|47.83|3
1733709330000|2024-12-09 01:55:30|48.04|47.82|47.97|47.75|48.04|47.82|47.97|47.75|3
1733709340000|2024-12-09 01:55:40|47.98|47.76|48.01|47.79|48.01|47.79|47.98|47.76|2
1733709350000|2024-12-09 01:55:50|48|47.78|47.99|47.77|48|47.78|47.99|47.77|2
1733709360000|2024-12-09 01:56:00|48|47.78|48|47.78|48|47.78|48|47.78|1
1733709370000|2024-12-09 01:56:10|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733709380000|2024-12-09 01:56:20|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1733709390000|2024-12-09 01:56:30|48|47.78|47.97|47.75|48|47.78|47.97|47.75|4
1733709400000|2024-12-09 01:56:40|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733709410000|2024-12-09 01:56:50|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|6
1733709420000|2024-12-09 01:57:00|47.97|47.75|47.97|47.75|47.98|47.76|47.97|47.75|3
1733709440000|2024-12-09 01:57:20|47.98|47.76|48.01|47.79|48.01|47.79|47.98|47.76|5
1733709450000|2024-12-09 01:57:30|48|47.78|47.99|47.77|48|47.78|47.99|47.77|2
1733709460000|2024-12-09 01:57:40|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733709470000|2024-12-09 01:57:50|47.98|47.76|48|47.78|48|47.78|47.98|47.76|2
1733709480000|2024-12-09 01:58:00|47.99|47.77|48|47.78|48|47.78|47.99|47.77|2
1733709500000|2024-12-09 01:58:20|47.99|47.77|47.98|47.76|47.99|47.77|47.98|47.76|6
1733709510000|2024-12-09 01:58:30|47.99|47.77|47.99|47.77|47.99|47.77|47.98|47.76|3
1733709530000|2024-12-09 01:58:50|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733709570000|2024-12-09 01:59:30|48.02|47.8|48.02|47.8|48.02|47.8|48.01|47.79|3
1733709580000|2024-12-09 01:59:40|48.04|47.82|48.02|47.8|48.04|47.82|48.02|47.8|2
1733709590000|2024-12-09 01:59:50|48.03|47.81|48.04|47.82|48.05|47.83|48.03|47.81|3
1733709600000|2024-12-09 02:00:00|48.03|47.81|48.02|47.8|48.03|47.81|48.02|47.8|2
1733709610000|2024-12-09 02:00:10|48.01|47.79|47.99|47.77|48.01|47.79|47.99|47.77|3
1733709620000|2024-12-09 02:00:20|48.01|47.79|47.96|47.74|48.01|47.79|47.93|47.71|10
1733709630000|2024-12-09 02:00:30|47.93|47.71|47.89|47.67|47.94|47.72|47.89|47.67|6
1733709640000|2024-12-09 02:00:40|47.9|47.68|47.95|47.73|47.98|47.76|47.89|47.67|13
1733709650000|2024-12-09 02:00:50|47.94|47.72|47.91|47.69|47.94|47.72|47.9|47.68|6
1733709660000|2024-12-09 02:01:00|47.92|47.7|47.92|47.7|47.92|47.7|47.91|47.69|5
1733709680000|2024-12-09 02:01:20|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733709690000|2024-12-09 02:01:30|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1733709700000|2024-12-09 02:01:40|48|47.78|48.02|47.8|48.02|47.8|48|47.78|3
1733709710000|2024-12-09 02:01:50|48.03|47.81|48.03|47.81|48.03|47.81|48.03|47.81|1
1733709720000|2024-12-09 02:02:00|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733709730000|2024-12-09 02:02:10|48.01|47.79|47.97|47.75|48.01|47.79|47.96|47.74|8
1733709740000|2024-12-09 02:02:20|47.96|47.74|47.97|47.75|47.98|47.76|47.96|47.74|6
1733709750000|2024-12-09 02:02:30|47.96|47.74|47.96|47.74|47.97|47.75|47.96|47.74|3
1733709760000|2024-12-09 02:02:40|47.97|47.75|47.96|47.74|47.98|47.76|47.96|47.74|8
1733709770000|2024-12-09 02:02:50|47.95|47.73|47.93|47.71|47.95|47.73|47.93|47.71|3
1733709780000|2024-12-09 02:03:00|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|4
1733709790000|2024-12-09 02:03:10|47.92|47.7|47.93|47.71|47.94|47.72|47.92|47.7|4
1733709800000|2024-12-09 02:03:20|47.92|47.7|47.94|47.72|47.94|47.72|47.92|47.7|3
1733709810000|2024-12-09 02:03:30|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1733709820000|2024-12-09 02:03:40|47.96|47.74|47.96|47.74|47.96|47.74|47.96|47.74|1
1733709840000|2024-12-09 02:04:00|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733709850000|2024-12-09 02:04:10|47.98|47.76|47.95|47.73|47.98|47.76|47.95|47.73|3
1733709860000|2024-12-09 02:04:20|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|4
1733709870000|2024-12-09 02:04:30|47.94|47.72|47.91|47.69|47.94|47.72|47.91|47.69|4
1733709880000|2024-12-09 02:04:40|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733709900000|2024-12-09 02:05:00|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733709910000|2024-12-09 02:05:10|47.88|47.66|47.86|47.64|47.89|47.67|47.86|47.64|4
1733709920000|2024-12-09 02:05:20|47.85|47.63|47.85|47.63|47.86|47.64|47.85|47.63|5
1733709930000|2024-12-09 02:05:30|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|6
1733709940000|2024-12-09 02:05:40|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1733709960000|2024-12-09 02:06:00|47.82|47.6|47.81|47.59|47.82|47.6|47.81|47.59|2
1733709970000|2024-12-09 02:06:10|47.82|47.6|47.82|47.6|47.82|47.6|47.81|47.59|3
1733709980000|2024-12-09 02:06:20|47.81|47.59|47.88|47.66|47.88|47.66|47.81|47.59|7
1733709990000|2024-12-09 02:06:30|47.89|47.67|47.91|47.69|47.93|47.71|47.89|47.67|8
1733710000000|2024-12-09 02:06:40|47.95|47.73|47.97|47.75|47.97|47.75|47.95|47.73|7
1733710010000|2024-12-09 02:06:50|47.96|47.74|47.98|47.76|47.98|47.76|47.95|47.73|5
1733710020000|2024-12-09 02:07:00|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1733710030000|2024-12-09 02:07:10|47.99|47.77|48.02|47.8|48.03|47.81|47.99|47.77|7
1733710040000|2024-12-09 02:07:20|48.01|47.79|48|47.78|48.01|47.79|48|47.78|6
1733710050000|2024-12-09 02:07:30|48.01|47.79|48.04|47.82|48.04|47.82|48.01|47.79|3
1733710060000|2024-12-09 02:07:40|48.03|47.81|48.03|47.81|48.03|47.81|48.02|47.8|3
1733710070000|2024-12-09 02:07:50|48.04|47.82|48.04|47.82|48.04|47.82|48.04|47.82|1
1733710080000|2024-12-09 02:08:00|48.05|47.83|48.05|47.83|48.05|47.83|48.05|47.83|1
1733710090000|2024-12-09 02:08:10|48.04|47.82|48.03|47.81|48.04|47.82|48.02|47.8|4
1733710100000|2024-12-09 02:08:20|48.04|47.82|48.05|47.83|48.05|47.83|48.04|47.82|2
1733710110000|2024-12-09 02:08:30|48.06|47.84|48.08|47.86|48.08|47.86|48.06|47.84|3
1733710120000|2024-12-09 02:08:40|48.07|47.85|48.07|47.85|48.07|47.85|48.06|47.84|3
1733710130000|2024-12-09 02:08:50|48.09|47.87|48.11|47.89|48.11|47.89|48.09|47.87|3
1733710140000|2024-12-09 02:09:00|48.12|47.9|48.13|47.91|48.13|47.91|48.12|47.9|2
1733710150000|2024-12-09 02:09:10|48.14|47.92|48.15|47.93|48.15|47.93|48.14|47.92|2
1733710160000|2024-12-09 02:09:20|48.16|47.94|48.16|47.94|48.18|47.96|48.16|47.94|3
1733710180000|2024-12-09 02:09:40|48.17|47.95|48.15|47.93|48.17|47.95|48.15|47.93|2
1733710190000|2024-12-09 02:09:50|48.14|47.92|48.14|47.92|48.15|47.93|48.14|47.92|3
1733710210000|2024-12-09 02:10:10|48.15|47.93|48.15|47.93|48.15|47.93|48.15|47.93|1
1733710220000|2024-12-09 02:10:20|48.16|47.94|48.16|47.94|48.16|47.94|48.15|47.93|3
1733710230000|2024-12-09 02:10:30|48.17|47.95|48.18|47.96|48.18|47.96|48.16|47.94|6
1733710240000|2024-12-09 02:10:40|48.17|47.95|48.18|47.96|48.19|47.97|48.17|47.95|5
1733710250000|2024-12-09 02:10:50|48.17|47.95|48.17|47.95|48.18|47.96|48.17|47.95|5
1733710260000|2024-12-09 02:11:00|48.18|47.96|48.19|47.97|48.19|47.97|48.18|47.96|2
1733710270000|2024-12-09 02:11:10|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733710300000|2024-12-09 02:11:40|48.22|48|48.22|48|48.22|48|48.22|48|1
1733710380000|2024-12-09 02:13:00|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|6
1733710390000|2024-12-09 02:13:10|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|4
1733710400000|2024-12-09 02:13:20|48.19|47.97|48.21|47.99|48.21|47.99|48.19|47.97|5
1733710410000|2024-12-09 02:13:30|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733710420000|2024-12-09 02:13:40|48.19|47.97|48.19|47.97|48.19|47.97|48.19|47.97|1
1733710430000|2024-12-09 02:13:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733710440000|2024-12-09 02:14:00|48.21|47.99|48.2|47.98|48.21|47.99|48.2|47.98|2
1733710450000|2024-12-09 02:14:10|48.21|47.99|48.22|48|48.22|48|48.21|47.99|2
1733710460000|2024-12-09 02:14:20|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733710480000|2024-12-09 02:14:40|48.2|47.98|48.2|47.98|48.2|47.98|48.19|47.97|3
1733710490000|2024-12-09 02:14:50|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1733710510000|2024-12-09 02:15:10|48.21|47.99|48.21|47.99|48.21|47.99|48.21|47.99|1
1733710520000|2024-12-09 02:15:20|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733710530000|2024-12-09 02:15:30|48.2|47.98|48.21|47.99|48.21|47.99|48.2|47.98|2
1733710540000|2024-12-09 02:15:40|48.2|47.98|48.19|47.97|48.2|47.98|48.19|47.97|2
1733710550000|2024-12-09 02:15:50|48.2|47.98|48.2|47.98|48.2|47.98|48.2|47.98|1
1733710560000|2024-12-09 02:16:00|48.19|47.97|48.2|47.98|48.2|47.98|48.19|47.97|2
1733710570000|2024-12-09 02:16:10|48.19|47.97|48.19|47.97|48.19|47.97|48.17|47.95|7
1733710580000|2024-12-09 02:16:20|48.18|47.96|48.17|47.95|48.18|47.96|48.17|47.95|2
1733710590000|2024-12-09 02:16:30|48.16|47.94|48.13|47.91|48.16|47.94|48.13|47.91|4
1733710600000|2024-12-09 02:16:40|48.12|47.9|48.15|47.93|48.15|47.93|48.12|47.9|6
1733710610000|2024-12-09 02:16:50|48.17|47.95|48.15|47.93|48.17|47.95|48.15|47.93|3
1733710640000|2024-12-09 02:17:20|48.17|47.95|48.18|47.96|48.2|47.98|48.17|47.95|7
1733710650000|2024-12-09 02:17:30|48.17|47.95|48.15|47.93|48.17|47.95|48.14|47.92|5
1733710660000|2024-12-09 02:17:40|48.14|47.92|48.14|47.92|48.14|47.92|48.14|47.92|1
1733710670000|2024-12-09 02:17:50|48.13|47.91|48.12|47.9|48.14|47.92|48.12|47.9|6
1733710690000|2024-12-09 02:18:10|48.13|47.91|48.12|47.9|48.13|47.91|48.12|47.9|2
1733710700000|2024-12-09 02:18:20|48.11|47.89|48.11|47.89|48.11|47.89|48.11|47.89|1
1733710710000|2024-12-09 02:18:30|48.1|47.88|48.07|47.85|48.1|47.88|48.07|47.85|4
1733710720000|2024-12-09 02:18:40|48.06|47.84|48.07|47.85|48.07|47.85|48.06|47.84|2
1733710740000|2024-12-09 02:19:00|48.08|47.86|48.09|47.87|48.09|47.87|48.08|47.86|2
1733710750000|2024-12-09 02:19:10|48.07|47.85|48.07|47.85|48.07|47.85|48.07|47.85|1
1733710760000|2024-12-09 02:19:20|48.06|47.84|48.04|47.82|48.06|47.84|48.04|47.82|3
1733710770000|2024-12-09 02:19:30|48.03|47.81|48|47.78|48.03|47.81|48|47.78|4
1733710780000|2024-12-09 02:19:40|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|5
1733710790000|2024-12-09 02:19:50|47.96|47.74|47.94|47.72|47.96|47.74|47.93|47.71|7
1733710800000|2024-12-09 02:20:00|47.95|47.73|47.94|47.72|47.95|47.73|47.93|47.71|6
1733710810000|2024-12-09 02:20:10|47.95|47.73|47.94|47.72|47.95|47.73|47.94|47.72|2
1733710830000|2024-12-09 02:20:30|47.97|47.75|47.98|47.76|47.98|47.76|47.97|47.75|2
1733710840000|2024-12-09 02:20:40|47.97|47.75|47.99|47.77|47.99|47.77|47.97|47.75|3
1733710850000|2024-12-09 02:20:50|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1733710860000|2024-12-09 02:21:00|48|47.78|48|47.78|48.01|47.79|48|47.78|3
1733710870000|2024-12-09 02:21:10|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733710880000|2024-12-09 02:21:20|48.02|47.8|48.02|47.8|48.02|47.8|48.02|47.8|1
1733710890000|2024-12-09 02:21:30|48.01|47.79|48|47.78|48.01|47.79|47.99|47.77|4
1733710900000|2024-12-09 02:21:40|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733710910000|2024-12-09 02:21:50|48|47.78|48|47.78|48|47.78|48|47.78|1
1733710920000|2024-12-09 02:22:00|48.01|47.79|48.01|47.79|48.01|47.79|48.01|47.79|1
1733710930000|2024-12-09 02:22:10|48.02|47.8|48.02|47.8|48.02|47.8|48.01|47.79|5
1733710940000|2024-12-09 02:22:20|48.01|47.79|48|47.78|48.01|47.79|48|47.78|2
1733710960000|2024-12-09 02:22:40|47.99|47.77|48|47.78|48|47.78|47.99|47.77|4
1733710970000|2024-12-09 02:22:50|47.99|47.77|47.97|47.75|47.99|47.77|47.97|47.75|5
1733710980000|2024-12-09 02:23:00|47.98|47.76|47.99|47.77|47.99|47.77|47.98|47.76|2
1733711000000|2024-12-09 02:23:20|47.98|47.76|47.95|47.73|47.98|47.76|47.95|47.73|4
1733711010000|2024-12-09 02:23:30|47.96|47.74|47.97|47.75|47.97|47.75|47.96|47.74|2
1733711020000|2024-12-09 02:23:40|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733711030000|2024-12-09 02:23:50|47.98|47.76|47.97|47.75|47.98|47.76|47.97|47.75|2
1733711040000|2024-12-09 02:24:00|47.96|47.74|47.98|47.76|47.98|47.76|47.95|47.73|4
1733711050000|2024-12-09 02:24:10|47.97|47.75|47.97|47.75|47.97|47.75|47.97|47.75|1
1733711060000|2024-12-09 02:24:20|47.96|47.74|47.94|47.72|47.96|47.74|47.94|47.72|3
1733711070000|2024-12-09 02:24:30|47.93|47.71|47.96|47.74|47.96|47.74|47.93|47.71|4
1733711080000|2024-12-09 02:24:40|47.97|47.75|47.96|47.74|47.97|47.75|47.96|47.74|4
1733711090000|2024-12-09 02:24:50|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733711100000|2024-12-09 02:25:00|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1733711120000|2024-12-09 02:25:20|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1733711140000|2024-12-09 02:25:40|47.91|47.69|47.91|47.69|47.91|47.69|47.89|47.67|4
1733711150000|2024-12-09 02:25:50|47.92|47.7|47.92|47.7|47.93|47.71|47.92|47.7|3
1733711160000|2024-12-09 02:26:00|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733711170000|2024-12-09 02:26:10|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|4
1733711180000|2024-12-09 02:26:20|47.92|47.7|47.94|47.72|47.95|47.73|47.92|47.7|8
1733711190000|2024-12-09 02:26:30|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733711200000|2024-12-09 02:26:40|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733711210000|2024-12-09 02:26:50|47.91|47.69|47.86|47.64|47.92|47.7|47.86|47.64|6
1733711220000|2024-12-09 02:27:00|47.87|47.65|47.87|47.65|47.87|47.65|47.86|47.64|3
1733711230000|2024-12-09 02:27:10|47.88|47.66|47.85|47.63|47.88|47.66|47.85|47.63|4
1733711240000|2024-12-09 02:27:20|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733711250000|2024-12-09 02:27:30|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1733711260000|2024-12-09 02:27:40|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1733711270000|2024-12-09 02:27:50|47.84|47.62|47.83|47.61|47.85|47.63|47.83|47.61|4
1733711280000|2024-12-09 02:28:00|47.84|47.62|47.84|47.62|47.85|47.63|47.84|47.62|3
1733711290000|2024-12-09 02:28:10|47.83|47.61|47.83|47.61|47.83|47.61|47.81|47.59|5
1733711300000|2024-12-09 02:28:20|47.84|47.62|47.84|47.62|47.84|47.62|47.83|47.61|5
1733711310000|2024-12-09 02:28:30|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1733711320000|2024-12-09 02:28:40|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733711330000|2024-12-09 02:28:50|47.88|47.66|47.88|47.66|47.89|47.67|47.88|47.66|3
1733711340000|2024-12-09 02:29:00|47.87|47.65|47.86|47.64|47.87|47.65|47.85|47.63|3
1733711350000|2024-12-09 02:29:10|47.85|47.63|47.87|47.65|47.87|47.65|47.85|47.63|3
1733711360000|2024-12-09 02:29:20|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733711370000|2024-12-09 02:29:30|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1733711380000|2024-12-09 02:29:40|47.87|47.65|47.87|47.65|47.87|47.65|47.86|47.64|3
1733711400000|2024-12-09 02:30:00|47.88|47.66|47.86|47.64|47.88|47.66|47.86|47.64|3
1733711430000|2024-12-09 02:30:30|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733711440000|2024-12-09 02:30:40|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733711450000|2024-12-09 02:30:50|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733711460000|2024-12-09 02:31:00|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|2
1733711470000|2024-12-09 02:31:10|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|4
1733711480000|2024-12-09 02:31:20|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733711490000|2024-12-09 02:31:30|47.92|47.7|47.92|47.7|47.92|47.7|47.91|47.69|3
1733711500000|2024-12-09 02:31:40|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733711510000|2024-12-09 02:31:50|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733711520000|2024-12-09 02:32:00|47.93|47.71|47.93|47.71|47.93|47.71|47.93|47.71|1
1733711540000|2024-12-09 02:32:20|47.92|47.7|47.9|47.68|47.92|47.7|47.9|47.68|3
1733711550000|2024-12-09 02:32:30|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1733711560000|2024-12-09 02:32:40|47.85|47.63|47.84|47.62|47.87|47.65|47.84|47.62|3
1733711570000|2024-12-09 02:32:50|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733711580000|2024-12-09 02:33:00|47.82|47.6|47.83|47.61|47.84|47.62|47.82|47.6|4
1733711590000|2024-12-09 02:33:10|47.82|47.6|47.87|47.65|47.87|47.65|47.82|47.6|4
1733711600000|2024-12-09 02:33:20|47.85|47.63|47.86|47.64|47.87|47.65|47.85|47.63|3
1733711610000|2024-12-09 02:33:30|47.87|47.65|47.87|47.65|47.88|47.66|47.87|47.65|3
1733711620000|2024-12-09 02:33:40|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1733711640000|2024-12-09 02:34:00|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733711650000|2024-12-09 02:34:10|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733711660000|2024-12-09 02:34:20|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1733711670000|2024-12-09 02:34:30|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733711680000|2024-12-09 02:34:40|47.85|47.63|47.85|47.63|47.86|47.64|47.85|47.63|3
1733711690000|2024-12-09 02:34:50|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1733711710000|2024-12-09 02:35:10|47.85|47.63|47.87|47.65|47.87|47.65|47.85|47.63|2
1733711720000|2024-12-09 02:35:20|47.86|47.64|47.83|47.61|47.86|47.64|47.83|47.61|6
1733711730000|2024-12-09 02:35:30|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733711740000|2024-12-09 02:35:40|47.86|47.64|47.77|47.55|47.86|47.64|47.77|47.55|6
1733711750000|2024-12-09 02:35:50|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|2
1733711760000|2024-12-09 02:36:00|47.74|47.52|47.74|47.52|47.74|47.52|47.73|47.51|3
1733711770000|2024-12-09 02:36:10|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1733711790000|2024-12-09 02:36:30|47.75|47.53|47.79|47.57|47.8|47.58|47.75|47.53|4
1733711800000|2024-12-09 02:36:40|47.8|47.58|47.8|47.58|47.8|47.58|47.79|47.57|3
1733711810000|2024-12-09 02:36:50|47.81|47.59|47.79|47.57|47.81|47.59|47.79|47.57|2
1733711820000|2024-12-09 02:37:00|47.78|47.56|47.76|47.54|47.78|47.56|47.76|47.54|3
1733711830000|2024-12-09 02:37:10|47.75|47.53|47.71|47.49|47.75|47.53|47.71|47.49|5
1733711840000|2024-12-09 02:37:20|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733711870000|2024-12-09 02:37:50|47.68|47.46|47.63|47.41|47.68|47.46|47.63|47.41|3
1733711880000|2024-12-09 02:38:00|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733711900000|2024-12-09 02:38:20|47.63|47.41|47.66|47.44|47.66|47.44|47.62|47.4|4
1733711910000|2024-12-09 02:38:30|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733711920000|2024-12-09 02:38:40|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733711930000|2024-12-09 02:38:50|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733711940000|2024-12-09 02:39:00|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733711950000|2024-12-09 02:39:10|47.67|47.45|47.7|47.48|47.71|47.49|47.67|47.45|5
1733711960000|2024-12-09 02:39:20|47.68|47.46|47.68|47.46|47.69|47.47|47.67|47.45|5
1733711970000|2024-12-09 02:39:30|47.67|47.45|47.66|47.44|47.67|47.45|47.66|47.44|2
1733711980000|2024-12-09 02:39:40|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733711990000|2024-12-09 02:39:50|47.64|47.42|47.63|47.41|47.65|47.43|47.63|47.41|4
1733712000000|2024-12-09 02:40:00|47.64|47.42|47.64|47.42|47.64|47.42|47.63|47.41|3
1733712010000|2024-12-09 02:40:10|47.65|47.43|47.64|47.42|47.65|47.43|47.64|47.42|2
1733712020000|2024-12-09 02:40:20|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733712030000|2024-12-09 02:40:30|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|6
1733712040000|2024-12-09 02:40:40|47.62|47.4|47.64|47.42|47.64|47.42|47.62|47.4|2
1733712050000|2024-12-09 02:40:50|47.65|47.43|47.64|47.42|47.65|47.43|47.64|47.42|2
1733712060000|2024-12-09 02:41:00|47.65|47.43|47.66|47.44|47.66|47.44|47.65|47.43|2
1733712070000|2024-12-09 02:41:10|47.65|47.43|47.64|47.42|47.66|47.44|47.64|47.42|8
1733712080000|2024-12-09 02:41:20|47.63|47.41|47.63|47.41|47.64|47.42|47.63|47.41|5
1733712090000|2024-12-09 02:41:30|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733712110000|2024-12-09 02:41:50|47.63|47.41|47.64|47.42|47.64|47.42|47.63|47.41|2
1733712120000|2024-12-09 02:42:00|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1733712130000|2024-12-09 02:42:10|47.61|47.39|47.58|47.36|47.61|47.39|47.58|47.36|2
1733712140000|2024-12-09 02:42:20|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733712150000|2024-12-09 02:42:30|47.6|47.38|47.6|47.38|47.6|47.38|47.59|47.37|3
1733712160000|2024-12-09 02:42:40|47.59|47.37|47.62|47.4|47.62|47.4|47.59|47.37|2
1733712170000|2024-12-09 02:42:50|47.63|47.41|47.64|47.42|47.64|47.42|47.63|47.41|4
1733712180000|2024-12-09 02:43:00|47.63|47.41|47.64|47.42|47.64|47.42|47.63|47.41|4
1733712200000|2024-12-09 02:43:20|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|2
1733712220000|2024-12-09 02:43:40|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1733712230000|2024-12-09 02:43:50|47.64|47.42|47.63|47.41|47.64|47.42|47.62|47.4|4
1733712240000|2024-12-09 02:44:00|47.61|47.39|47.61|47.39|47.62|47.4|47.61|47.39|3
1733712250000|2024-12-09 02:44:10|47.62|47.4|47.62|47.4|47.63|47.41|47.61|47.39|7
1733712260000|2024-12-09 02:44:20|47.61|47.39|47.6|47.38|47.61|47.39|47.6|47.38|2
1733712270000|2024-12-09 02:44:30|47.61|47.39|47.63|47.41|47.63|47.41|47.61|47.39|2
1733712280000|2024-12-09 02:44:40|47.64|47.42|47.64|47.42|47.65|47.43|47.64|47.42|3
1733712290000|2024-12-09 02:44:50|47.65|47.43|47.65|47.43|47.65|47.43|47.64|47.42|3
1733712300000|2024-12-09 02:45:00|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1733712310000|2024-12-09 02:45:10|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733712320000|2024-12-09 02:45:20|47.63|47.41|47.62|47.4|47.63|47.41|47.62|47.4|2
1733712330000|2024-12-09 02:45:30|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733712340000|2024-12-09 02:45:40|47.6|47.38|47.61|47.39|47.61|47.39|47.6|47.38|2
1733712350000|2024-12-09 02:45:50|47.6|47.38|47.59|47.37|47.6|47.38|47.59|47.37|4
1733712360000|2024-12-09 02:46:00|47.6|47.38|47.61|47.39|47.61|47.39|47.59|47.37|4
1733712370000|2024-12-09 02:46:10|47.6|47.38|47.59|47.37|47.63|47.41|47.59|47.37|6
1733712380000|2024-12-09 02:46:20|47.6|47.38|47.61|47.39|47.61|47.39|47.59|47.37|4
1733712390000|2024-12-09 02:46:30|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733712400000|2024-12-09 02:46:40|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733712410000|2024-12-09 02:46:50|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1733712420000|2024-12-09 02:47:00|47.62|47.4|47.63|47.41|47.63|47.41|47.62|47.4|6
1733712440000|2024-12-09 02:47:20|47.65|47.43|47.62|47.4|47.66|47.44|47.62|47.4|6
1733712450000|2024-12-09 02:47:30|47.61|47.39|47.63|47.41|47.63|47.41|47.61|47.39|3
1733712460000|2024-12-09 02:47:40|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1733712490000|2024-12-09 02:48:10|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1733712500000|2024-12-09 02:48:20|47.6|47.38|47.54|47.32|47.6|47.38|47.53|47.31|8
1733712510000|2024-12-09 02:48:30|47.53|47.31|47.53|47.31|47.55|47.33|47.53|47.31|7
1733712520000|2024-12-09 02:48:40|47.54|47.32|47.53|47.31|47.54|47.32|47.53|47.31|2
1733712530000|2024-12-09 02:48:50|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1733712550000|2024-12-09 02:49:10|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733712560000|2024-12-09 02:49:20|47.48|47.26|47.5|47.28|47.5|47.28|47.48|47.26|3
1733712580000|2024-12-09 02:49:40|47.51|47.29|47.5|47.28|47.51|47.29|47.5|47.28|2
1733712590000|2024-12-09 02:49:50|47.52|47.3|47.5|47.28|47.52|47.3|47.5|47.28|2
1733712600000|2024-12-09 02:50:00|47.51|47.29|47.51|47.29|47.51|47.29|47.5|47.28|5
1733712610000|2024-12-09 02:50:10|47.49|47.27|47.5|47.28|47.5|47.28|47.49|47.27|4
1733712620000|2024-12-09 02:50:20|47.51|47.29|47.5|47.28|47.51|47.29|47.5|47.28|2
1733712630000|2024-12-09 02:50:30|47.51|47.29|47.52|47.3|47.52|47.3|47.51|47.29|2
1733712640000|2024-12-09 02:50:40|47.53|47.31|47.55|47.33|47.55|47.33|47.52|47.3|5
1733712650000|2024-12-09 02:50:50|47.56|47.34|47.58|47.36|47.58|47.36|47.56|47.34|3
1733712660000|2024-12-09 02:51:00|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733712670000|2024-12-09 02:51:10|47.59|47.37|47.6|47.38|47.6|47.38|47.58|47.36|4
1733712680000|2024-12-09 02:51:20|47.61|47.39|47.63|47.41|47.63|47.41|47.61|47.39|3
1733712690000|2024-12-09 02:51:30|47.64|47.42|47.65|47.43|47.65|47.43|47.64|47.42|2
1733712700000|2024-12-09 02:51:40|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|2
1733712710000|2024-12-09 02:51:50|47.68|47.46|47.7|47.48|47.7|47.48|47.68|47.46|2
1733712720000|2024-12-09 02:52:00|47.73|47.51|47.73|47.51|47.74|47.52|47.73|47.51|3
1733712730000|2024-12-09 02:52:10|47.74|47.52|47.73|47.51|47.74|47.52|47.72|47.5|6
1733712740000|2024-12-09 02:52:20|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733712750000|2024-12-09 02:52:30|47.75|47.53|47.75|47.53|47.75|47.53|47.74|47.52|3
1733712760000|2024-12-09 02:52:40|47.76|47.54|47.73|47.51|47.76|47.54|47.73|47.51|6
1733712780000|2024-12-09 02:53:00|47.74|47.52|47.74|47.52|47.74|47.52|47.73|47.51|3
1733712800000|2024-12-09 02:53:20|47.75|47.53|47.76|47.54|47.76|47.54|47.75|47.53|2
1733712810000|2024-12-09 02:53:30|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733712820000|2024-12-09 02:53:40|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1733712830000|2024-12-09 02:53:50|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733712840000|2024-12-09 02:54:00|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733712850000|2024-12-09 02:54:10|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1733712860000|2024-12-09 02:54:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733712870000|2024-12-09 02:54:30|47.82|47.6|47.81|47.59|47.82|47.6|47.81|47.59|2
1733712880000|2024-12-09 02:54:40|47.82|47.6|47.82|47.6|47.82|47.6|47.81|47.59|3
1733712890000|2024-12-09 02:54:50|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733712910000|2024-12-09 02:55:10|47.79|47.57|47.79|47.57|47.79|47.57|47.77|47.55|9
1733712920000|2024-12-09 02:55:20|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1733712930000|2024-12-09 02:55:30|47.78|47.56|47.76|47.54|47.78|47.56|47.76|47.54|3
1733712940000|2024-12-09 02:55:40|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733712960000|2024-12-09 02:56:00|47.76|47.54|47.78|47.56|47.78|47.56|47.76|47.54|4
1733712970000|2024-12-09 02:56:10|47.77|47.55|47.78|47.56|47.78|47.56|47.77|47.55|2
1733712990000|2024-12-09 02:56:30|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733713010000|2024-12-09 02:56:50|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1733713020000|2024-12-09 02:57:00|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733713040000|2024-12-09 02:57:20|47.76|47.54|47.76|47.54|47.77|47.55|47.76|47.54|3
1733713050000|2024-12-09 02:57:30|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733713060000|2024-12-09 02:57:40|47.76|47.54|47.77|47.55|47.77|47.55|47.76|47.54|2
1733713070000|2024-12-09 02:57:50|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733713170000|2024-12-09 02:59:30|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733713180000|2024-12-09 02:59:40|47.78|47.56|47.78|47.56|47.78|47.56|47.77|47.55|5
1733713200000|2024-12-09 03:00:00|47.77|47.55|47.76|47.54|47.78|47.56|47.75|47.53|5
1733713220000|2024-12-09 03:00:20|47.75|47.53|47.76|47.54|47.76|47.54|47.75|47.53|2
1733713230000|2024-12-09 03:00:30|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1733713240000|2024-12-09 03:00:40|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733713260000|2024-12-09 03:01:00|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733713270000|2024-12-09 03:01:10|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1733713280000|2024-12-09 03:01:20|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1733713290000|2024-12-09 03:01:30|47.81|47.59|47.79|47.57|47.81|47.59|47.79|47.57|5
1733713300000|2024-12-09 03:01:40|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733713310000|2024-12-09 03:01:50|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733713320000|2024-12-09 03:02:00|47.81|47.59|47.81|47.59|47.82|47.6|47.8|47.58|5
1733713330000|2024-12-09 03:02:10|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733713340000|2024-12-09 03:02:20|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733713350000|2024-12-09 03:02:30|47.83|47.61|47.84|47.62|47.84|47.62|47.83|47.61|4
1733713360000|2024-12-09 03:02:40|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733713370000|2024-12-09 03:02:50|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|2
1733713380000|2024-12-09 03:03:00|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733713390000|2024-12-09 03:03:10|47.84|47.62|47.87|47.65|47.87|47.65|47.84|47.62|4
1733713400000|2024-12-09 03:03:20|47.86|47.64|47.85|47.63|47.86|47.64|47.85|47.63|2
1733713410000|2024-12-09 03:03:30|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733713420000|2024-12-09 03:03:40|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733713430000|2024-12-09 03:03:50|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733713440000|2024-12-09 03:04:00|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|2
1733713450000|2024-12-09 03:04:10|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733713460000|2024-12-09 03:04:20|47.94|47.72|47.96|47.74|47.96|47.74|47.94|47.72|3
1733713470000|2024-12-09 03:04:30|47.95|47.73|47.95|47.73|47.95|47.73|47.95|47.73|1
1733713480000|2024-12-09 03:04:40|47.94|47.72|47.93|47.71|47.95|47.73|47.93|47.71|4
1733713490000|2024-12-09 03:04:50|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733713500000|2024-12-09 03:05:00|47.93|47.71|47.94|47.72|47.94|47.72|47.93|47.71|2
1733713520000|2024-12-09 03:05:20|47.93|47.71|47.92|47.7|47.93|47.71|47.92|47.7|4
1733713530000|2024-12-09 03:05:30|47.91|47.69|47.9|47.68|47.91|47.69|47.89|47.67|4
1733713540000|2024-12-09 03:05:40|47.91|47.69|47.92|47.7|47.92|47.7|47.91|47.69|2
1733713550000|2024-12-09 03:05:50|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733713560000|2024-12-09 03:06:00|47.92|47.7|47.93|47.71|47.93|47.71|47.92|47.7|2
1733713570000|2024-12-09 03:06:10|47.94|47.72|47.93|47.71|47.95|47.73|47.93|47.71|4
1733713580000|2024-12-09 03:06:20|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1733713590000|2024-12-09 03:06:30|47.94|47.72|47.92|47.7|47.94|47.72|47.92|47.7|3
1733713600000|2024-12-09 03:06:40|47.93|47.71|47.91|47.69|47.93|47.71|47.91|47.69|5
1733713610000|2024-12-09 03:06:50|47.92|47.7|47.92|47.7|47.92|47.7|47.92|47.7|1
1733713620000|2024-12-09 03:07:00|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1733713630000|2024-12-09 03:07:10|47.89|47.67|47.9|47.68|47.9|47.68|47.89|47.67|6
1733713640000|2024-12-09 03:07:20|47.89|47.67|47.89|47.67|47.9|47.68|47.89|47.67|3
1733713650000|2024-12-09 03:07:30|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733713670000|2024-12-09 03:07:50|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733713690000|2024-12-09 03:08:10|47.85|47.63|47.85|47.63|47.85|47.63|47.84|47.62|3
1733713700000|2024-12-09 03:08:20|47.86|47.64|47.86|47.64|47.86|47.64|47.85|47.63|3
1733713710000|2024-12-09 03:08:30|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733713760000|2024-12-09 03:09:20|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733713770000|2024-12-09 03:09:30|47.88|47.66|47.88|47.66|47.88|47.66|47.87|47.65|3
1733713780000|2024-12-09 03:09:40|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1733713790000|2024-12-09 03:09:50|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1733713800000|2024-12-09 03:10:00|47.84|47.62|47.83|47.61|47.84|47.62|47.82|47.6|5
1733713810000|2024-12-09 03:10:10|47.84|47.62|47.85|47.63|47.86|47.64|47.84|47.62|6
1733713820000|2024-12-09 03:10:20|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733713830000|2024-12-09 03:10:30|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733713840000|2024-12-09 03:10:40|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|4
1733713850000|2024-12-09 03:10:50|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733713860000|2024-12-09 03:11:00|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733713870000|2024-12-09 03:11:10|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1733713880000|2024-12-09 03:11:20|47.82|47.6|47.83|47.61|47.83|47.61|47.82|47.6|2
1733713890000|2024-12-09 03:11:30|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733713910000|2024-12-09 03:11:50|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|6
1733713920000|2024-12-09 03:12:00|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1733713930000|2024-12-09 03:12:10|47.83|47.61|47.81|47.59|47.83|47.61|47.81|47.59|5
1733713950000|2024-12-09 03:12:30|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733713980000|2024-12-09 03:13:00|47.81|47.59|47.8|47.58|47.82|47.6|47.8|47.58|4
1733713990000|2024-12-09 03:13:10|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1733714000000|2024-12-09 03:13:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733714010000|2024-12-09 03:13:30|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733714020000|2024-12-09 03:13:40|47.83|47.61|47.82|47.6|47.84|47.62|47.82|47.6|4
1733714030000|2024-12-09 03:13:50|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733714040000|2024-12-09 03:14:00|47.84|47.62|47.82|47.6|47.84|47.62|47.82|47.6|3
1733714050000|2024-12-09 03:14:10|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733714070000|2024-12-09 03:14:30|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733714090000|2024-12-09 03:14:50|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733714100000|2024-12-09 03:15:00|47.8|47.58|47.79|47.57|47.8|47.58|47.79|47.57|2
1733714110000|2024-12-09 03:15:10|47.78|47.56|47.81|47.59|47.81|47.59|47.78|47.56|4
1733714120000|2024-12-09 03:15:20|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733714180000|2024-12-09 03:16:20|47.79|47.57|47.78|47.56|47.79|47.57|47.78|47.56|2
1733714200000|2024-12-09 03:16:40|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733714210000|2024-12-09 03:16:50|47.78|47.56|47.78|47.56|47.78|47.56|47.77|47.55|3
1733714220000|2024-12-09 03:17:00|47.77|47.55|47.78|47.56|47.79|47.57|47.77|47.55|7
1733714230000|2024-12-09 03:17:10|47.77|47.55|47.75|47.53|47.77|47.55|47.75|47.53|2
1733714240000|2024-12-09 03:17:20|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733714280000|2024-12-09 03:18:00|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733714300000|2024-12-09 03:18:20|47.71|47.49|47.72|47.5|47.72|47.5|47.71|47.49|2
1733714310000|2024-12-09 03:18:30|47.71|47.49|47.71|47.49|47.71|47.49|47.7|47.48|3
1733714320000|2024-12-09 03:18:40|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733714330000|2024-12-09 03:18:50|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733714340000|2024-12-09 03:19:00|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733714350000|2024-12-09 03:19:10|47.71|47.49|47.7|47.48|47.71|47.49|47.7|47.48|2
1733714360000|2024-12-09 03:19:20|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733714370000|2024-12-09 03:19:30|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733714380000|2024-12-09 03:19:40|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733714410000|2024-12-09 03:20:10|47.7|47.48|47.69|47.47|47.7|47.48|47.69|47.47|2
1733714440000|2024-12-09 03:20:40|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1733714470000|2024-12-09 03:21:10|47.7|47.48|47.72|47.5|47.73|47.51|47.7|47.48|4
1733714480000|2024-12-09 03:21:20|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733714490000|2024-12-09 03:21:30|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1733714500000|2024-12-09 03:21:40|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733714510000|2024-12-09 03:21:50|47.65|47.43|47.66|47.44|47.66|47.44|47.65|47.43|2
1733714520000|2024-12-09 03:22:00|47.65|47.43|47.64|47.42|47.66|47.44|47.64|47.42|4
1733714530000|2024-12-09 03:22:10|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733714550000|2024-12-09 03:22:30|47.62|47.4|47.62|47.4|47.63|47.41|47.62|47.4|3
1733714560000|2024-12-09 03:22:40|47.61|47.39|47.59|47.37|47.61|47.39|47.59|47.37|2
1733714570000|2024-12-09 03:22:50|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733714580000|2024-12-09 03:23:00|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733714600000|2024-12-09 03:23:20|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733714610000|2024-12-09 03:23:30|47.59|47.37|47.59|47.37|47.61|47.39|47.59|47.37|5
1733714620000|2024-12-09 03:23:40|47.58|47.36|47.59|47.37|47.59|47.37|47.58|47.36|2
1733714630000|2024-12-09 03:23:50|47.58|47.36|47.59|47.37|47.59|47.37|47.57|47.35|8
1733714640000|2024-12-09 03:24:00|47.58|47.36|47.58|47.36|47.59|47.37|47.58|47.36|3
1733714650000|2024-12-09 03:24:10|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733714680000|2024-12-09 03:24:40|47.57|47.35|47.55|47.33|47.57|47.35|47.55|47.33|3
1733714690000|2024-12-09 03:24:50|47.54|47.32|47.53|47.31|47.55|47.33|47.53|47.31|6
1733714710000|2024-12-09 03:25:10|47.52|47.3|47.52|47.3|47.53|47.31|47.52|47.3|3
1733714720000|2024-12-09 03:25:20|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733714760000|2024-12-09 03:26:00|47.52|47.3|47.53|47.31|47.54|47.32|47.52|47.3|4
1733714770000|2024-12-09 03:26:10|47.54|47.32|47.54|47.32|47.54|47.32|47.53|47.31|3
1733714780000|2024-12-09 03:26:20|47.53|47.31|47.54|47.32|47.54|47.32|47.53|47.31|2
1733714790000|2024-12-09 03:26:30|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733714800000|2024-12-09 03:26:40|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733714810000|2024-12-09 03:26:50|47.55|47.33|47.56|47.34|47.56|47.34|47.55|47.33|2
1733714820000|2024-12-09 03:27:00|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733714830000|2024-12-09 03:27:10|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733714840000|2024-12-09 03:27:20|47.53|47.31|47.54|47.32|47.54|47.32|47.53|47.31|2
1733714850000|2024-12-09 03:27:30|47.53|47.31|47.56|47.34|47.56|47.34|47.53|47.31|2
1733714860000|2024-12-09 03:27:40|47.57|47.35|47.6|47.38|47.6|47.38|47.57|47.35|4
1733714870000|2024-12-09 03:27:50|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733714880000|2024-12-09 03:28:00|47.6|47.38|47.59|47.37|47.61|47.39|47.59|47.37|4
1733714890000|2024-12-09 03:28:10|47.6|47.38|47.6|47.38|47.6|47.38|47.59|47.37|5
1733714900000|2024-12-09 03:28:20|47.59|47.37|47.59|47.37|47.59|47.37|47.58|47.36|3
1733714910000|2024-12-09 03:28:30|47.58|47.36|47.59|47.37|47.59|47.37|47.58|47.36|2
1733714920000|2024-12-09 03:28:40|47.6|47.38|47.6|47.38|47.6|47.38|47.59|47.37|3
1733714930000|2024-12-09 03:28:50|47.62|47.4|47.61|47.39|47.64|47.42|47.61|47.39|5
1733714940000|2024-12-09 03:29:00|47.63|47.41|47.61|47.39|47.63|47.41|47.61|47.39|3
1733714950000|2024-12-09 03:29:10|47.62|47.4|47.63|47.41|47.63|47.41|47.62|47.4|2
1733714960000|2024-12-09 03:29:20|47.62|47.4|47.63|47.41|47.63|47.41|47.61|47.39|6
1733714970000|2024-12-09 03:29:30|47.62|47.4|47.61|47.39|47.63|47.41|47.61|47.39|4
1733715000000|2024-12-09 03:30:00|47.6|47.38|47.59|47.37|47.6|47.38|47.59|47.37|2
1733715010000|2024-12-09 03:30:10|47.6|47.38|47.63|47.41|47.63|47.41|47.6|47.38|3
1733715020000|2024-12-09 03:30:20|47.62|47.4|47.61|47.39|47.62|47.4|47.61|47.39|2
1733715040000|2024-12-09 03:30:40|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733715050000|2024-12-09 03:30:50|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|2
1733715060000|2024-12-09 03:31:00|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733715070000|2024-12-09 03:31:10|47.6|47.38|47.59|47.37|47.6|47.38|47.59|47.37|2
1733715080000|2024-12-09 03:31:20|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733715090000|2024-12-09 03:31:30|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733715100000|2024-12-09 03:31:40|47.57|47.35|47.59|47.37|47.59|47.37|47.57|47.35|3
1733715110000|2024-12-09 03:31:50|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733715120000|2024-12-09 03:32:00|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733715130000|2024-12-09 03:32:10|47.61|47.39|47.63|47.41|47.63|47.41|47.61|47.39|3
1733715140000|2024-12-09 03:32:20|47.62|47.4|47.62|47.4|47.63|47.41|47.61|47.39|5
1733715150000|2024-12-09 03:32:30|47.63|47.41|47.62|47.4|47.64|47.42|47.62|47.4|6
1733715160000|2024-12-09 03:32:40|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733715170000|2024-12-09 03:32:50|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|2
1733715180000|2024-12-09 03:33:00|47.64|47.42|47.64|47.42|47.66|47.44|47.64|47.42|5
1733715190000|2024-12-09 03:33:10|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733715200000|2024-12-09 03:33:20|47.64|47.42|47.63|47.41|47.64|47.42|47.63|47.41|4
1733715210000|2024-12-09 03:33:30|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733715220000|2024-12-09 03:33:40|47.61|47.39|47.6|47.38|47.61|47.39|47.6|47.38|2
1733715230000|2024-12-09 03:33:50|47.59|47.37|47.56|47.34|47.59|47.37|47.56|47.34|3
1733715240000|2024-12-09 03:34:00|47.55|47.33|47.55|47.33|47.56|47.34|47.55|47.33|3
1733715250000|2024-12-09 03:34:10|47.56|47.34|47.55|47.33|47.56|47.34|47.55|47.33|2
1733715260000|2024-12-09 03:34:20|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733715270000|2024-12-09 03:34:30|47.55|47.33|47.57|47.35|47.57|47.35|47.55|47.33|3
1733715280000|2024-12-09 03:34:40|47.56|47.34|47.57|47.35|47.57|47.35|47.56|47.34|2
1733715290000|2024-12-09 03:34:50|47.58|47.36|47.57|47.35|47.58|47.36|47.57|47.35|2
1733715300000|2024-12-09 03:35:00|47.58|47.36|47.58|47.36|47.59|47.37|47.57|47.35|5
1733715310000|2024-12-09 03:35:10|47.57|47.35|47.55|47.33|47.57|47.35|47.55|47.33|3
1733715320000|2024-12-09 03:35:20|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733715370000|2024-12-09 03:36:10|47.53|47.31|47.52|47.3|47.53|47.31|47.52|47.3|2
1733715390000|2024-12-09 03:36:30|47.51|47.29|47.51|47.29|47.51|47.29|47.51|47.29|1
1733715400000|2024-12-09 03:36:40|47.49|47.27|47.47|47.25|47.49|47.27|47.47|47.25|3
1733715440000|2024-12-09 03:37:20|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733715450000|2024-12-09 03:37:30|47.47|47.25|47.47|47.25|47.48|47.26|47.47|47.25|5
1733715470000|2024-12-09 03:37:50|47.46|47.24|47.46|47.24|47.46|47.24|47.46|47.24|1
1733715480000|2024-12-09 03:38:00|47.45|47.23|47.44|47.22|47.45|47.23|47.44|47.22|2
1733715500000|2024-12-09 03:38:20|47.43|47.21|47.43|47.21|47.43|47.21|47.43|47.21|1
1733715510000|2024-12-09 03:38:30|47.42|47.2|47.42|47.2|47.42|47.2|47.42|47.2|1
1733715520000|2024-12-09 03:38:40|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1733715540000|2024-12-09 03:39:00|47.4|47.18|47.4|47.18|47.4|47.18|47.4|47.18|1
1733715610000|2024-12-09 03:40:10|47.39|47.17|47.38|47.16|47.39|47.17|47.38|47.16|2
1733715650000|2024-12-09 03:40:50|47.37|47.15|47.35|47.13|47.37|47.15|47.35|47.13|2
1733715680000|2024-12-09 03:41:20|47.36|47.14|47.39|47.17|47.39|47.17|47.36|47.14|4
1733715690000|2024-12-09 03:41:30|47.38|47.16|47.39|47.17|47.39|47.17|47.38|47.16|2
1733715700000|2024-12-09 03:41:40|47.38|47.16|47.4|47.18|47.4|47.18|47.38|47.16|3
1733715710000|2024-12-09 03:41:50|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1733715720000|2024-12-09 03:42:00|47.4|47.18|47.4|47.18|47.4|47.18|47.4|47.18|1
1733715730000|2024-12-09 03:42:10|47.39|47.17|47.39|47.17|47.39|47.17|47.39|47.17|1
1733715740000|2024-12-09 03:42:20|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|2
1733715750000|2024-12-09 03:42:30|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|2
1733715770000|2024-12-09 03:42:50|47.38|47.16|47.38|47.16|47.38|47.16|47.37|47.15|3
1733715780000|2024-12-09 03:43:00|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733715800000|2024-12-09 03:43:20|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733715810000|2024-12-09 03:43:30|47.41|47.19|47.42|47.2|47.42|47.2|47.41|47.19|2
1733715820000|2024-12-09 03:43:40|47.41|47.19|47.42|47.2|47.42|47.2|47.41|47.19|2
1733715830000|2024-12-09 03:43:50|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1733715840000|2024-12-09 03:44:00|47.4|47.18|47.39|47.17|47.4|47.18|47.39|47.17|4
1733715850000|2024-12-09 03:44:10|47.4|47.18|47.4|47.18|47.4|47.18|47.4|47.18|1
1733715860000|2024-12-09 03:44:20|47.41|47.19|47.4|47.18|47.41|47.19|47.4|47.18|4
1733715870000|2024-12-09 03:44:30|47.39|47.17|47.39|47.17|47.4|47.18|47.39|47.17|3
1733715890000|2024-12-09 03:44:50|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733715900000|2024-12-09 03:45:00|47.39|47.17|47.37|47.15|47.39|47.17|47.37|47.15|3
1733715910000|2024-12-09 03:45:10|47.36|47.14|47.36|47.14|47.36|47.14|47.36|47.14|1
1733715920000|2024-12-09 03:45:20|47.35|47.13|47.27|47.05|47.35|47.13|47.27|47.05|8
1733715930000|2024-12-09 03:45:30|47.28|47.06|47.26|47.04|47.28|47.06|47.26|47.04|3
1733715940000|2024-12-09 03:45:40|47.27|47.05|47.26|47.04|47.27|47.05|47.26|47.04|2
1733715950000|2024-12-09 03:45:50|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733715960000|2024-12-09 03:46:00|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|2
1733715970000|2024-12-09 03:46:10|47.29|47.07|47.31|47.09|47.31|47.09|47.28|47.06|11
1733715980000|2024-12-09 03:46:20|47.32|47.1|47.38|47.16|47.38|47.16|47.32|47.1|10
1733715990000|2024-12-09 03:46:30|47.37|47.15|47.4|47.18|47.4|47.18|47.37|47.15|10
1733716000000|2024-12-09 03:46:40|47.39|47.17|47.39|47.17|47.39|47.17|47.37|47.15|9
1733716010000|2024-12-09 03:46:50|47.38|47.16|47.35|47.13|47.38|47.16|47.35|47.13|6
1733716020000|2024-12-09 03:47:00|47.33|47.11|47.31|47.09|47.34|47.12|47.31|47.09|7
1733716030000|2024-12-09 03:47:10|47.3|47.08|47.32|47.1|47.33|47.11|47.3|47.08|5
1733716040000|2024-12-09 03:47:20|47.31|47.09|47.32|47.1|47.32|47.1|47.31|47.09|2
1733716050000|2024-12-09 03:47:30|47.33|47.11|47.29|47.07|47.33|47.11|47.29|47.07|5
1733716060000|2024-12-09 03:47:40|47.28|47.06|47.29|47.07|47.29|47.07|47.28|47.06|2
1733716070000|2024-12-09 03:47:50|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733716080000|2024-12-09 03:48:00|47.27|47.05|47.26|47.04|47.27|47.05|47.25|47.03|4
1733716090000|2024-12-09 03:48:10|47.27|47.05|47.26|47.04|47.27|47.05|47.25|47.03|4
1733716100000|2024-12-09 03:48:20|47.25|47.03|47.24|47.02|47.25|47.03|47.24|47.02|2
1733716110000|2024-12-09 03:48:30|47.25|47.03|47.24|47.02|47.25|47.03|47.24|47.02|4
1733716120000|2024-12-09 03:48:40|47.22|47|47.2|46.98|47.22|47|47.2|46.98|3
1733716140000|2024-12-09 03:49:00|47.21|46.99|47.2|46.98|47.21|46.99|47.2|46.98|4
1733716150000|2024-12-09 03:49:10|47.21|46.99|47.2|46.98|47.21|46.99|47.2|46.98|6
1733716160000|2024-12-09 03:49:20|47.21|46.99|47.2|46.98|47.21|46.99|47.2|46.98|2
1733716170000|2024-12-09 03:49:30|47.19|46.97|47.2|46.98|47.2|46.98|47.19|46.97|2
1733716180000|2024-12-09 03:49:40|47.19|46.97|47.19|46.97|47.2|46.98|47.19|46.97|3
1733716190000|2024-12-09 03:49:50|47.2|46.98|47.19|46.97|47.2|46.98|47.19|46.97|2
1733716210000|2024-12-09 03:50:10|47.2|46.98|47.2|46.98|47.2|46.98|47.2|46.98|1
1733716220000|2024-12-09 03:50:20|47.19|46.97|47.19|46.97|47.19|46.97|47.18|46.96|3
1733716230000|2024-12-09 03:50:30|47.18|46.96|47.18|46.96|47.19|46.97|47.18|46.96|3
1733716240000|2024-12-09 03:50:40|47.19|46.97|47.19|46.97|47.19|46.97|47.18|46.96|3
1733716250000|2024-12-09 03:50:50|47.2|46.98|47.19|46.97|47.2|46.98|47.19|46.97|4
1733716260000|2024-12-09 03:51:00|47.2|46.98|47.2|46.98|47.2|46.98|47.2|46.98|1
1733716290000|2024-12-09 03:51:30|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1733716300000|2024-12-09 03:51:40|47.18|46.96|47.19|46.97|47.19|46.97|47.18|46.96|2
1733716340000|2024-12-09 03:52:20|47.2|46.98|47.19|46.97|47.2|46.98|47.19|46.97|2
1733716350000|2024-12-09 03:52:30|47.18|46.96|47.18|46.96|47.18|46.96|47.18|46.96|1
1733716390000|2024-12-09 03:53:10|47.16|46.94|47.15|46.93|47.16|46.94|47.14|46.92|4
1733716400000|2024-12-09 03:53:20|47.14|46.92|47.14|46.92|47.14|46.92|47.14|46.92|1
1733716410000|2024-12-09 03:53:30|47.13|46.91|47.13|46.91|47.13|46.91|47.13|46.91|1
1733716430000|2024-12-09 03:53:50|47.14|46.92|47.14|46.92|47.14|46.92|47.14|46.92|1
1733716440000|2024-12-09 03:54:00|47.13|46.91|47.13|46.91|47.13|46.91|47.13|46.91|1
1733716450000|2024-12-09 03:54:10|47.12|46.9|47.07|46.85|47.12|46.9|47.07|46.85|5
1733716460000|2024-12-09 03:54:20|47.06|46.84|47.05|46.83|47.08|46.86|47.05|46.83|4
1733716470000|2024-12-09 03:54:30|47.06|46.84|47.06|46.84|47.06|46.84|47.06|46.84|1
1733716490000|2024-12-09 03:54:50|47.07|46.85|47.22|47|47.22|47|47.07|46.85|8
1733716500000|2024-12-09 03:55:00|47.21|46.99|47.24|47.02|47.24|47.02|47.21|46.99|8
1733716510000|2024-12-09 03:55:10|47.25|47.03|47.25|47.03|47.26|47.04|47.25|47.03|3
1733716520000|2024-12-09 03:55:20|47.24|47.02|47.25|47.03|47.25|47.03|47.24|47.02|2
1733716530000|2024-12-09 03:55:30|47.26|47.04|47.28|47.06|47.28|47.06|47.25|47.03|4
1733716540000|2024-12-09 03:55:40|47.27|47.05|47.28|47.06|47.28|47.06|47.27|47.05|2
1733716550000|2024-12-09 03:55:50|47.29|47.07|47.31|47.09|47.31|47.09|47.29|47.07|3
1733716560000|2024-12-09 03:56:00|47.33|47.11|47.32|47.1|47.35|47.13|47.31|47.09|7
1733716570000|2024-12-09 03:56:10|47.31|47.09|47.33|47.11|47.34|47.12|47.31|47.09|6
1733716580000|2024-12-09 03:56:20|47.34|47.12|47.37|47.15|47.37|47.15|47.34|47.12|4
1733716590000|2024-12-09 03:56:30|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733716600000|2024-12-09 03:56:40|47.39|47.17|47.38|47.16|47.39|47.17|47.38|47.16|2
1733716610000|2024-12-09 03:56:50|47.39|47.17|47.39|47.17|47.41|47.19|47.39|47.17|5
1733716620000|2024-12-09 03:57:00|47.38|47.16|47.39|47.17|47.39|47.17|47.38|47.16|2
1733716630000|2024-12-09 03:57:10|47.4|47.18|47.39|47.17|47.41|47.19|47.39|47.17|4
1733716640000|2024-12-09 03:57:20|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733716650000|2024-12-09 03:57:30|47.37|47.15|47.37|47.15|47.38|47.16|47.37|47.15|3
1733716660000|2024-12-09 03:57:40|47.36|47.14|47.35|47.13|47.36|47.14|47.35|47.13|2
1733716680000|2024-12-09 03:58:00|47.34|47.12|47.34|47.12|47.34|47.12|47.34|47.12|1
1733716690000|2024-12-09 03:58:10|47.35|47.13|47.39|47.17|47.39|47.17|47.35|47.13|8
1733716700000|2024-12-09 03:58:20|47.38|47.16|47.39|47.17|47.39|47.17|47.38|47.16|2
1733716710000|2024-12-09 03:58:30|47.4|47.18|47.41|47.19|47.41|47.19|47.4|47.18|2
1733716720000|2024-12-09 03:58:40|47.42|47.2|47.42|47.2|47.42|47.2|47.42|47.2|1
1733716730000|2024-12-09 03:58:50|47.44|47.22|47.45|47.23|47.45|47.23|47.44|47.22|2
1733716750000|2024-12-09 03:59:10|47.44|47.22|47.44|47.22|47.45|47.23|47.44|47.22|3
1733716760000|2024-12-09 03:59:20|47.43|47.21|47.39|47.17|47.43|47.21|47.39|47.17|4
1733716770000|2024-12-09 03:59:30|47.4|47.18|47.41|47.19|47.41|47.19|47.4|47.18|2
1733716780000|2024-12-09 03:59:40|47.42|47.2|47.43|47.21|47.43|47.21|47.42|47.2|2
1733716790000|2024-12-09 03:59:50|47.44|47.22|47.41|47.19|47.44|47.22|47.41|47.19|4
1733716800000|2024-12-09 04:00:00|47.4|47.18|47.39|47.17|47.4|47.18|47.39|47.17|2
1733716810000|2024-12-09 04:00:10|47.4|47.18|47.39|47.17|47.4|47.18|47.39|47.17|2
1733716820000|2024-12-09 04:00:20|47.4|47.18|47.4|47.18|47.4|47.18|47.39|47.17|5
1733716840000|2024-12-09 04:00:40|47.41|47.19|47.41|47.19|47.41|47.19|47.41|47.19|1
1733716850000|2024-12-09 04:00:50|47.4|47.18|47.4|47.18|47.41|47.19|47.4|47.18|5
1733716860000|2024-12-09 04:01:00|47.39|47.17|47.36|47.14|47.39|47.17|47.36|47.14|7
1733716880000|2024-12-09 04:01:20|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733716890000|2024-12-09 04:01:30|47.36|47.14|47.37|47.15|47.37|47.15|47.36|47.14|6
1733716900000|2024-12-09 04:01:40|47.36|47.14|47.36|47.14|47.36|47.14|47.36|47.14|1
1733716910000|2024-12-09 04:01:50|47.37|47.15|47.37|47.15|47.38|47.16|47.37|47.15|3
1733716930000|2024-12-09 04:02:10|47.38|47.16|47.38|47.16|47.39|47.17|47.38|47.16|5
1733716940000|2024-12-09 04:02:20|47.39|47.17|47.39|47.17|47.39|47.17|47.38|47.16|3
1733716950000|2024-12-09 04:02:30|47.38|47.16|47.43|47.21|47.43|47.21|47.38|47.16|4
1733716960000|2024-12-09 04:02:40|47.46|47.24|47.48|47.26|47.48|47.26|47.46|47.24|3
1733716970000|2024-12-09 04:02:50|47.49|47.27|47.46|47.24|47.49|47.27|47.46|47.24|3
1733716980000|2024-12-09 04:03:00|47.48|47.26|47.45|47.23|47.48|47.26|47.45|47.23|6
1733716990000|2024-12-09 04:03:10|47.46|47.24|47.46|47.24|47.47|47.25|47.46|47.24|3
1733717000000|2024-12-09 04:03:20|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1733717010000|2024-12-09 04:03:30|47.5|47.28|47.51|47.29|47.51|47.29|47.5|47.28|2
1733717020000|2024-12-09 04:03:40|47.52|47.3|47.52|47.3|47.52|47.3|47.51|47.29|3
1733717030000|2024-12-09 04:03:50|47.53|47.31|47.54|47.32|47.54|47.32|47.53|47.31|2
1733717050000|2024-12-09 04:04:10|47.55|47.33|47.55|47.33|47.55|47.33|47.54|47.32|3
1733717060000|2024-12-09 04:04:20|47.54|47.32|47.53|47.31|47.54|47.32|47.52|47.3|6
1733717070000|2024-12-09 04:04:30|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733717080000|2024-12-09 04:04:40|47.55|47.33|47.55|47.33|47.55|47.33|47.55|47.33|1
1733717090000|2024-12-09 04:04:50|47.54|47.32|47.53|47.31|47.54|47.32|47.53|47.31|2
1733717100000|2024-12-09 04:05:00|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733717120000|2024-12-09 04:05:20|47.55|47.33|47.52|47.3|47.55|47.33|47.52|47.3|3
1733717130000|2024-12-09 04:05:30|47.53|47.31|47.52|47.3|47.53|47.31|47.52|47.3|6
1733717140000|2024-12-09 04:05:40|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733717150000|2024-12-09 04:05:50|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733717160000|2024-12-09 04:06:00|47.55|47.33|47.58|47.36|47.58|47.36|47.55|47.33|2
1733717170000|2024-12-09 04:06:10|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733717180000|2024-12-09 04:06:20|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733717200000|2024-12-09 04:06:40|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|2
1733717210000|2024-12-09 04:06:50|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733717220000|2024-12-09 04:07:00|47.58|47.36|47.58|47.36|47.58|47.36|47.57|47.35|3
1733717230000|2024-12-09 04:07:10|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733717240000|2024-12-09 04:07:20|47.56|47.34|47.57|47.35|47.57|47.35|47.56|47.34|2
1733717250000|2024-12-09 04:07:30|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733717260000|2024-12-09 04:07:40|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733717270000|2024-12-09 04:07:50|47.58|47.36|47.59|47.37|47.59|47.37|47.58|47.36|2
1733717280000|2024-12-09 04:08:00|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733717290000|2024-12-09 04:08:10|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733717300000|2024-12-09 04:08:20|47.59|47.37|47.59|47.37|47.59|47.37|47.58|47.36|3
1733717340000|2024-12-09 04:09:00|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1733717370000|2024-12-09 04:09:30|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733717410000|2024-12-09 04:10:10|47.62|47.4|47.62|47.4|47.62|47.4|47.62|47.4|1
1733717420000|2024-12-09 04:10:20|47.61|47.39|47.61|47.39|47.61|47.39|47.61|47.39|1
1733717600000|2024-12-09 04:13:20|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733717640000|2024-12-09 04:14:00|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733717690000|2024-12-09 04:14:50|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733717700000|2024-12-09 04:15:00|47.55|47.33|47.54|47.32|47.55|47.33|47.54|47.32|2
1733717710000|2024-12-09 04:15:10|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733717750000|2024-12-09 04:15:50|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733717760000|2024-12-09 04:16:00|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733717770000|2024-12-09 04:16:10|47.55|47.33|47.56|47.34|47.56|47.34|47.55|47.33|4
1733717780000|2024-12-09 04:16:20|47.55|47.33|47.55|47.33|47.55|47.33|47.55|47.33|1
1733717790000|2024-12-09 04:16:30|47.54|47.32|47.55|47.33|47.55|47.33|47.54|47.32|4
1733717820000|2024-12-09 04:17:00|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733717830000|2024-12-09 04:17:10|47.55|47.33|47.55|47.33|47.56|47.34|47.55|47.33|5
1733717840000|2024-12-09 04:17:20|47.56|47.34|47.55|47.33|47.56|47.34|47.55|47.33|2
1733717850000|2024-12-09 04:17:30|47.56|47.34|47.55|47.33|47.56|47.34|47.54|47.32|6
1733717860000|2024-12-09 04:17:40|47.54|47.32|47.54|47.32|47.55|47.33|47.54|47.32|3
1733717870000|2024-12-09 04:17:50|47.53|47.31|47.52|47.3|47.53|47.31|47.52|47.3|2
1733717940000|2024-12-09 04:19:00|47.48|47.26|47.44|47.22|47.48|47.26|47.44|47.22|5
1733717950000|2024-12-09 04:19:10|47.43|47.21|47.43|47.21|47.44|47.22|47.43|47.21|3
1733717960000|2024-12-09 04:19:20|47.44|47.22|47.43|47.21|47.44|47.22|47.43|47.21|2
1733717970000|2024-12-09 04:19:30|47.44|47.22|47.44|47.22|47.44|47.22|47.44|47.22|1
1733717980000|2024-12-09 04:19:40|47.43|47.21|47.43|47.21|47.44|47.22|47.43|47.21|3
1733717990000|2024-12-09 04:19:50|47.42|47.2|47.43|47.21|47.43|47.21|47.42|47.2|4
1733718000000|2024-12-09 04:20:00|47.41|47.19|47.41|47.19|47.42|47.2|47.41|47.19|3
1733718030000|2024-12-09 04:20:30|47.42|47.2|47.43|47.21|47.43|47.21|47.42|47.2|2
1733718040000|2024-12-09 04:20:40|47.42|47.2|47.39|47.17|47.42|47.2|47.39|47.17|4
1733718050000|2024-12-09 04:20:50|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|2
1733718060000|2024-12-09 04:21:00|47.31|47.09|47.31|47.09|47.32|47.1|47.3|47.08|4
1733718070000|2024-12-09 04:21:10|47.32|47.1|47.31|47.09|47.32|47.1|47.31|47.09|2
1733718080000|2024-12-09 04:21:20|47.32|47.1|47.32|47.1|47.35|47.13|47.32|47.1|8
1733718090000|2024-12-09 04:21:30|47.31|47.09|47.29|47.07|47.31|47.09|47.29|47.07|5
1733718100000|2024-12-09 04:21:40|47.3|47.08|47.26|47.04|47.3|47.08|47.26|47.04|4
1733718110000|2024-12-09 04:21:50|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733718120000|2024-12-09 04:22:00|47.26|47.04|47.27|47.05|47.27|47.05|47.26|47.04|2
1733718130000|2024-12-09 04:22:10|47.26|47.04|47.26|47.04|47.26|47.04|47.26|47.04|1
1733718140000|2024-12-09 04:22:20|47.27|47.05|47.26|47.04|47.28|47.06|47.26|47.04|4
1733718150000|2024-12-09 04:22:30|47.27|47.05|47.24|47.02|47.27|47.05|47.24|47.02|4
1733718160000|2024-12-09 04:22:40|47.25|47.03|47.25|47.03|47.26|47.04|47.25|47.03|7
1733718180000|2024-12-09 04:23:00|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733718220000|2024-12-09 04:23:40|47.26|47.04|47.28|47.06|47.29|47.07|47.26|47.04|5
1733718230000|2024-12-09 04:23:50|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733718250000|2024-12-09 04:24:10|47.28|47.06|47.28|47.06|47.28|47.06|47.27|47.05|3
1733718260000|2024-12-09 04:24:20|47.29|47.07|47.29|47.07|47.29|47.07|47.28|47.06|3
1733718270000|2024-12-09 04:24:30|47.28|47.06|47.26|47.04|47.28|47.06|47.25|47.03|4
1733718280000|2024-12-09 04:24:40|47.25|47.03|47.25|47.03|47.26|47.04|47.25|47.03|3
1733718290000|2024-12-09 04:24:50|47.22|47|47.2|46.98|47.22|47|47.2|46.98|3
1733718300000|2024-12-09 04:25:00|47.19|46.97|47.2|46.98|47.2|46.98|47.19|46.97|2
1733718310000|2024-12-09 04:25:10|47.22|47|47.25|47.03|47.25|47.03|47.22|47|3
1733718320000|2024-12-09 04:25:20|47.24|47.02|47.18|46.96|47.25|47.03|47.18|46.96|10
1733718330000|2024-12-09 04:25:30|47.19|46.97|47.18|46.96|47.19|46.97|47.18|46.96|4
1733718340000|2024-12-09 04:25:40|47.17|46.95|47.17|46.95|47.17|46.95|47.17|46.95|1
1733718350000|2024-12-09 04:25:50|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1733718360000|2024-12-09 04:26:00|47.15|46.93|47.15|46.93|47.15|46.93|47.15|46.93|1
1733718370000|2024-12-09 04:26:10|47.14|46.92|47.1|46.88|47.14|46.92|47.1|46.88|4
1733718380000|2024-12-09 04:26:20|47.11|46.89|47.11|46.89|47.12|46.9|47.1|46.88|7
1733718390000|2024-12-09 04:26:30|47.1|46.88|47.14|46.92|47.14|46.92|47.1|46.88|4
1733718410000|2024-12-09 04:26:50|47.16|46.94|47.18|46.96|47.18|46.96|47.15|46.93|7
1733718420000|2024-12-09 04:27:00|47.19|46.97|47.23|47.01|47.23|47.01|47.19|46.97|4
1733718430000|2024-12-09 04:27:10|47.24|47.02|47.24|47.02|47.26|47.04|47.24|47.02|5
1733718440000|2024-12-09 04:27:20|47.23|47.01|47.26|47.04|47.26|47.04|47.22|47|8
1733718450000|2024-12-09 04:27:30|47.25|47.03|47.27|47.05|47.28|47.06|47.25|47.03|7
1733718460000|2024-12-09 04:27:40|47.28|47.06|47.31|47.09|47.32|47.1|47.28|47.06|6
1733718470000|2024-12-09 04:27:50|47.33|47.11|47.33|47.11|47.36|47.14|47.33|47.11|13
1733718480000|2024-12-09 04:28:00|47.32|47.1|47.3|47.08|47.32|47.1|47.29|47.07|11
1733718490000|2024-12-09 04:28:10|47.31|47.09|47.31|47.09|47.31|47.09|47.31|47.09|1
1733718500000|2024-12-09 04:28:20|47.3|47.08|47.29|47.07|47.31|47.09|47.29|47.07|6
1733718510000|2024-12-09 04:28:30|47.28|47.06|47.29|47.07|47.29|47.07|47.28|47.06|2
1733718520000|2024-12-09 04:28:40|47.3|47.08|47.3|47.08|47.3|47.08|47.3|47.08|1
1733718530000|2024-12-09 04:28:50|47.29|47.07|47.29|47.07|47.29|47.07|47.29|47.07|1
1733718540000|2024-12-09 04:29:00|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733718560000|2024-12-09 04:29:20|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733718570000|2024-12-09 04:29:30|47.28|47.06|47.3|47.08|47.3|47.08|47.28|47.06|3
1733718580000|2024-12-09 04:29:40|47.31|47.09|47.35|47.13|47.35|47.13|47.31|47.09|5
1733718590000|2024-12-09 04:29:50|47.36|47.14|47.36|47.14|47.37|47.15|47.36|47.14|3
1733718600000|2024-12-09 04:30:00|47.37|47.15|47.31|47.09|47.37|47.15|47.3|47.08|11
1733718610000|2024-12-09 04:30:10|47.3|47.08|47.32|47.1|47.32|47.1|47.3|47.08|3
1733718620000|2024-12-09 04:30:20|47.33|47.11|47.31|47.09|47.33|47.11|47.3|47.08|9
1733718630000|2024-12-09 04:30:30|47.3|47.08|47.34|47.12|47.35|47.13|47.3|47.08|5
1733718640000|2024-12-09 04:30:40|47.33|47.11|47.31|47.09|47.33|47.11|47.31|47.09|5
1733718650000|2024-12-09 04:30:50|47.3|47.08|47.28|47.06|47.3|47.08|47.27|47.05|8
1733718660000|2024-12-09 04:31:00|47.27|47.05|47.28|47.06|47.29|47.07|47.27|47.05|4
1733718670000|2024-12-09 04:31:10|47.29|47.07|47.31|47.09|47.31|47.09|47.29|47.07|3
1733718680000|2024-12-09 04:31:20|47.32|47.1|47.32|47.1|47.32|47.1|47.31|47.09|3
1733718700000|2024-12-09 04:31:40|47.3|47.08|47.29|47.07|47.3|47.08|47.29|47.07|2
1733718710000|2024-12-09 04:31:50|47.3|47.08|47.3|47.08|47.3|47.08|47.3|47.08|1
1733718720000|2024-12-09 04:32:00|47.31|47.09|47.31|47.09|47.31|47.09|47.31|47.09|1
1733718730000|2024-12-09 04:32:10|47.33|47.11|47.34|47.12|47.34|47.12|47.33|47.11|2
1733718740000|2024-12-09 04:32:20|47.35|47.13|47.38|47.16|47.38|47.16|47.34|47.12|5
1733718760000|2024-12-09 04:32:40|47.37|47.15|47.37|47.15|47.38|47.16|47.37|47.15|3
1733718770000|2024-12-09 04:32:50|47.36|47.14|47.37|47.15|47.37|47.15|47.36|47.14|2
1733718790000|2024-12-09 04:33:10|47.39|47.17|47.4|47.18|47.4|47.18|47.39|47.17|2
1733718800000|2024-12-09 04:33:20|47.39|47.17|47.38|47.16|47.4|47.18|47.38|47.16|4
1733718810000|2024-12-09 04:33:30|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733718820000|2024-12-09 04:33:40|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733718840000|2024-12-09 04:34:00|47.36|47.14|47.36|47.14|47.36|47.14|47.36|47.14|1
1733718850000|2024-12-09 04:34:10|47.37|47.15|47.37|47.15|47.37|47.15|47.37|47.15|1
1733718860000|2024-12-09 04:34:20|47.39|47.17|47.39|47.17|47.42|47.2|47.39|47.17|5
1733718870000|2024-12-09 04:34:30|47.38|47.16|47.39|47.17|47.39|47.17|47.38|47.16|4
1733718880000|2024-12-09 04:34:40|47.38|47.16|47.38|47.16|47.39|47.17|47.38|47.16|3
1733718890000|2024-12-09 04:34:50|47.39|47.17|47.39|47.17|47.39|47.17|47.39|47.17|1
1733718920000|2024-12-09 04:35:20|47.42|47.2|47.42|47.2|47.42|47.2|47.42|47.2|1
1733718930000|2024-12-09 04:35:30|47.43|47.21|47.43|47.21|47.43|47.21|47.42|47.2|3
1733718940000|2024-12-09 04:35:40|47.42|47.2|47.43|47.21|47.44|47.22|47.42|47.2|4
1733718950000|2024-12-09 04:35:50|47.44|47.22|47.48|47.26|47.48|47.26|47.43|47.21|8
1733718960000|2024-12-09 04:36:00|47.45|47.23|47.44|47.22|47.45|47.23|47.44|47.22|2
1733718980000|2024-12-09 04:36:20|47.45|47.23|47.45|47.23|47.45|47.23|47.45|47.23|1
1733718990000|2024-12-09 04:36:30|47.44|47.22|47.45|47.23|47.45|47.23|47.44|47.22|2
1733719000000|2024-12-09 04:36:40|47.46|47.24|47.47|47.25|47.47|47.25|47.46|47.24|2
1733719010000|2024-12-09 04:36:50|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|2
1733719040000|2024-12-09 04:37:20|47.46|47.24|47.46|47.24|47.46|47.24|47.46|47.24|1
1733719060000|2024-12-09 04:37:40|47.45|47.23|47.44|47.22|47.45|47.23|47.44|47.22|2
1733719070000|2024-12-09 04:37:50|47.45|47.23|47.44|47.22|47.45|47.23|47.44|47.22|2
1733719080000|2024-12-09 04:38:00|47.45|47.23|47.44|47.22|47.45|47.23|47.44|47.22|4
1733719090000|2024-12-09 04:38:10|47.45|47.23|47.46|47.24|47.46|47.24|47.45|47.23|2
1733719100000|2024-12-09 04:38:20|47.47|47.25|47.48|47.26|47.48|47.26|47.47|47.25|2
1733719110000|2024-12-09 04:38:30|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1733719120000|2024-12-09 04:38:40|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|2
1733719140000|2024-12-09 04:39:00|47.48|47.26|47.47|47.25|47.48|47.26|47.47|47.25|4
1733719150000|2024-12-09 04:39:10|47.46|47.24|47.46|47.24|47.46|47.24|47.46|47.24|1
1733719160000|2024-12-09 04:39:20|47.47|47.25|47.46|47.24|47.47|47.25|47.46|47.24|2
1733719170000|2024-12-09 04:39:30|47.47|47.25|47.47|47.25|47.47|47.25|47.46|47.24|3
1733719180000|2024-12-09 04:39:40|47.49|47.27|47.49|47.27|47.49|47.27|47.49|47.27|1
1733719190000|2024-12-09 04:39:50|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733719200000|2024-12-09 04:40:00|47.47|47.25|47.48|47.26|47.48|47.26|47.47|47.25|2
1733719220000|2024-12-09 04:40:20|47.49|47.27|47.5|47.28|47.5|47.28|47.48|47.26|4
1733719250000|2024-12-09 04:40:50|47.49|47.27|47.49|47.27|47.49|47.27|47.49|47.27|1
1733719260000|2024-12-09 04:41:00|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733719270000|2024-12-09 04:41:10|47.49|47.27|47.49|47.27|47.49|47.27|47.49|47.27|1
1733719280000|2024-12-09 04:41:20|47.5|47.28|47.5|47.28|47.5|47.28|47.49|47.27|3
1733719330000|2024-12-09 04:42:10|47.54|47.32|47.55|47.33|47.55|47.33|47.54|47.32|2
1733719340000|2024-12-09 04:42:20|47.53|47.31|47.53|47.31|47.54|47.32|47.53|47.31|3
1733719350000|2024-12-09 04:42:30|47.52|47.3|47.51|47.29|47.52|47.3|47.51|47.29|2
1733719360000|2024-12-09 04:42:40|47.5|47.28|47.5|47.28|47.5|47.28|47.5|47.28|1
1733719370000|2024-12-09 04:42:50|47.49|47.27|47.5|47.28|47.5|47.28|47.49|47.27|4
1733719380000|2024-12-09 04:43:00|47.49|47.27|47.49|47.27|47.49|47.27|47.49|47.27|1
1733719390000|2024-12-09 04:43:10|47.5|47.28|47.53|47.31|47.54|47.32|47.5|47.28|6
1733719410000|2024-12-09 04:43:30|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1733719470000|2024-12-09 04:44:30|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733719480000|2024-12-09 04:44:40|47.55|47.33|47.53|47.31|47.55|47.33|47.53|47.31|3
1733719500000|2024-12-09 04:45:00|47.52|47.3|47.52|47.3|47.52|47.3|47.52|47.3|1
1733719510000|2024-12-09 04:45:10|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733719520000|2024-12-09 04:45:20|47.54|47.32|47.56|47.34|47.56|47.34|47.54|47.32|3
1733719530000|2024-12-09 04:45:30|47.55|47.33|47.54|47.32|47.55|47.33|47.54|47.32|2
1733719560000|2024-12-09 04:46:00|47.55|47.33|47.55|47.33|47.55|47.33|47.54|47.32|7
1733719580000|2024-12-09 04:46:20|47.56|47.34|47.56|47.34|47.56|47.34|47.56|47.34|1
1733719590000|2024-12-09 04:46:30|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733719610000|2024-12-09 04:46:50|47.55|47.33|47.55|47.33|47.55|47.33|47.55|47.33|1
1733719620000|2024-12-09 04:47:00|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733719630000|2024-12-09 04:47:10|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733719640000|2024-12-09 04:47:20|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733719660000|2024-12-09 04:47:40|47.55|47.33|47.54|47.32|47.55|47.33|47.54|47.32|2
1733719690000|2024-12-09 04:48:10|47.55|47.33|47.54|47.32|47.55|47.33|47.53|47.31|6
1733719710000|2024-12-09 04:48:30|47.53|47.31|47.53|47.31|47.54|47.32|47.53|47.31|3
1733719730000|2024-12-09 04:48:50|47.54|47.32|47.56|47.34|47.56|47.34|47.54|47.32|3
1733719740000|2024-12-09 04:49:00|47.55|47.33|47.55|47.33|47.55|47.33|47.54|47.32|3
1733719750000|2024-12-09 04:49:10|47.54|47.32|47.55|47.33|47.55|47.33|47.54|47.32|2
1733719760000|2024-12-09 04:49:20|47.54|47.32|47.54|47.32|47.55|47.33|47.54|47.32|3
1733719780000|2024-12-09 04:49:40|47.53|47.31|47.52|47.3|47.53|47.31|47.52|47.3|2
1733719800000|2024-12-09 04:50:00|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733719810000|2024-12-09 04:50:10|47.54|47.32|47.52|47.3|47.54|47.32|47.52|47.3|7
1733719820000|2024-12-09 04:50:20|47.53|47.31|47.52|47.3|47.53|47.31|47.52|47.3|4
1733719840000|2024-12-09 04:50:40|47.53|47.31|47.54|47.32|47.54|47.32|47.53|47.31|2
1733719850000|2024-12-09 04:50:50|47.53|47.31|47.53|47.31|47.53|47.31|47.53|47.31|1
1733719860000|2024-12-09 04:51:00|47.54|47.32|47.54|47.32|47.54|47.32|47.54|47.32|1
1733719870000|2024-12-09 04:51:10|47.53|47.31|47.55|47.33|47.55|47.33|47.53|47.31|3
1733719880000|2024-12-09 04:51:20|47.54|47.32|47.57|47.35|47.57|47.35|47.54|47.32|3
1733719890000|2024-12-09 04:51:30|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733719920000|2024-12-09 04:52:00|47.6|47.38|47.61|47.39|47.61|47.39|47.6|47.38|4
1733719930000|2024-12-09 04:52:10|47.63|47.41|47.63|47.41|47.63|47.41|47.63|47.41|1
1733719940000|2024-12-09 04:52:20|47.64|47.42|47.66|47.44|47.66|47.44|47.64|47.42|2
1733719950000|2024-12-09 04:52:30|47.67|47.45|47.69|47.47|47.69|47.47|47.67|47.45|3
1733719970000|2024-12-09 04:52:50|47.68|47.46|47.68|47.46|47.69|47.47|47.68|47.46|3
1733719980000|2024-12-09 04:53:00|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733719990000|2024-12-09 04:53:10|47.66|47.44|47.67|47.45|47.67|47.45|47.66|47.44|2
1733720010000|2024-12-09 04:53:30|47.68|47.46|47.68|47.46|47.68|47.46|47.68|47.46|1
1733720020000|2024-12-09 04:53:40|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733720030000|2024-12-09 04:53:50|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733720040000|2024-12-09 04:54:00|47.69|47.47|47.68|47.46|47.69|47.47|47.68|47.46|2
1733720050000|2024-12-09 04:54:10|47.67|47.45|47.68|47.46|47.68|47.46|47.67|47.45|2
1733720060000|2024-12-09 04:54:20|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733720070000|2024-12-09 04:54:30|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|2
1733720090000|2024-12-09 04:54:50|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733720110000|2024-12-09 04:55:10|47.65|47.43|47.66|47.44|47.67|47.45|47.65|47.43|6
1733720120000|2024-12-09 04:55:20|47.67|47.45|47.67|47.45|47.67|47.45|47.66|47.44|3
1733720130000|2024-12-09 04:55:30|47.68|47.46|47.67|47.45|47.68|47.46|47.67|47.45|4
1733720140000|2024-12-09 04:55:40|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733720170000|2024-12-09 04:56:10|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733720190000|2024-12-09 04:56:30|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733720200000|2024-12-09 04:56:40|47.67|47.45|47.67|47.45|47.67|47.45|47.67|47.45|1
1733720230000|2024-12-09 04:57:10|47.68|47.46|47.69|47.47|47.69|47.47|47.68|47.46|2
1733720240000|2024-12-09 04:57:20|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733720250000|2024-12-09 04:57:30|47.69|47.47|47.69|47.47|47.7|47.48|47.69|47.47|3
1733720260000|2024-12-09 04:57:40|47.7|47.48|47.7|47.48|47.7|47.48|47.7|47.48|1
1733720270000|2024-12-09 04:57:50|47.69|47.47|47.7|47.48|47.7|47.48|47.69|47.47|2
1733720280000|2024-12-09 04:58:00|47.69|47.47|47.7|47.48|47.7|47.48|47.69|47.47|2
1733720360000|2024-12-09 04:59:20|47.71|47.49|47.71|47.49|47.71|47.49|47.71|47.49|1
1733720410000|2024-12-09 05:00:10|47.73|47.51|47.74|47.52|47.74|47.52|47.73|47.51|2
1733720420000|2024-12-09 05:00:20|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|2
1733720440000|2024-12-09 05:00:40|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733720470000|2024-12-09 05:01:10|47.73|47.51|47.71|47.49|47.73|47.51|47.71|47.49|3
1733720490000|2024-12-09 05:01:30|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733720500000|2024-12-09 05:01:40|47.73|47.51|47.72|47.5|47.73|47.51|47.72|47.5|2
1733720560000|2024-12-09 05:02:40|47.74|47.52|47.75|47.53|47.75|47.53|47.74|47.52|2
1733720600000|2024-12-09 05:03:20|47.76|47.54|47.76|47.54|47.77|47.55|47.76|47.54|3
1733720610000|2024-12-09 05:03:30|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1733720620000|2024-12-09 05:03:40|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733720630000|2024-12-09 05:03:50|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733720640000|2024-12-09 05:04:00|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1733720650000|2024-12-09 05:04:10|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733720670000|2024-12-09 05:04:30|47.74|47.52|47.75|47.53|47.75|47.53|47.74|47.52|2
1733720700000|2024-12-09 05:05:00|47.76|47.54|47.76|47.54|47.76|47.54|47.75|47.53|3
1733720710000|2024-12-09 05:05:10|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733720720000|2024-12-09 05:05:20|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733720730000|2024-12-09 05:05:30|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733720740000|2024-12-09 05:05:40|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733720760000|2024-12-09 05:06:00|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733720790000|2024-12-09 05:06:30|47.73|47.51|47.74|47.52|47.74|47.52|47.73|47.51|2
1733720800000|2024-12-09 05:06:40|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1733720810000|2024-12-09 05:06:50|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733720830000|2024-12-09 05:07:10|47.74|47.52|47.74|47.52|47.74|47.52|47.74|47.52|1
1733720840000|2024-12-09 05:07:20|47.75|47.53|47.76|47.54|47.76|47.54|47.75|47.53|4
1733720850000|2024-12-09 05:07:30|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1733720860000|2024-12-09 05:07:40|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1733720870000|2024-12-09 05:07:50|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733720890000|2024-12-09 05:08:10|47.76|47.54|47.76|47.54|47.77|47.55|47.76|47.54|5
1733720920000|2024-12-09 05:08:40|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1733720940000|2024-12-09 05:09:00|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733720950000|2024-12-09 05:09:10|47.78|47.56|47.8|47.58|47.8|47.58|47.78|47.56|5
1733720960000|2024-12-09 05:09:20|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1733720970000|2024-12-09 05:09:30|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1733720980000|2024-12-09 05:09:40|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733720990000|2024-12-09 05:09:50|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|4
1733721030000|2024-12-09 05:10:30|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733721040000|2024-12-09 05:10:40|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733721050000|2024-12-09 05:10:50|47.8|47.58|47.8|47.58|47.8|47.58|47.79|47.57|3
1733721060000|2024-12-09 05:11:00|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1733721080000|2024-12-09 05:11:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733721090000|2024-12-09 05:11:30|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733721100000|2024-12-09 05:11:40|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733721120000|2024-12-09 05:12:00|47.8|47.58|47.8|47.58|47.8|47.58|47.79|47.57|3
1733721130000|2024-12-09 05:12:10|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733721140000|2024-12-09 05:12:20|47.82|47.6|47.82|47.6|47.82|47.6|47.81|47.59|3
1733721150000|2024-12-09 05:12:30|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1733721160000|2024-12-09 05:12:40|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733721190000|2024-12-09 05:13:10|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733721220000|2024-12-09 05:13:40|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733721230000|2024-12-09 05:13:50|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733721240000|2024-12-09 05:14:00|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|6
1733721270000|2024-12-09 05:14:30|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|4
1733721300000|2024-12-09 05:15:00|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|4
1733721310000|2024-12-09 05:15:10|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1733721320000|2024-12-09 05:15:20|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733721350000|2024-12-09 05:15:50|47.8|47.58|47.81|47.59|47.81|47.59|47.8|47.58|2
1733721360000|2024-12-09 05:16:00|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733721370000|2024-12-09 05:16:10|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733721380000|2024-12-09 05:16:20|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733721390000|2024-12-09 05:16:30|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1733721400000|2024-12-09 05:16:40|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733721410000|2024-12-09 05:16:50|47.76|47.54|47.76|47.54|47.76|47.54|47.75|47.53|5
1733721420000|2024-12-09 05:17:00|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1733721430000|2024-12-09 05:17:10|47.75|47.53|47.75|47.53|47.76|47.54|47.75|47.53|5
1733721440000|2024-12-09 05:17:20|47.76|47.54|47.74|47.52|47.76|47.54|47.74|47.52|4
1733721450000|2024-12-09 05:17:30|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1733721460000|2024-12-09 05:17:40|47.75|47.53|47.76|47.54|47.76|47.54|47.75|47.53|2
1733721470000|2024-12-09 05:17:50|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733721480000|2024-12-09 05:18:00|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1733721510000|2024-12-09 05:18:30|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733721520000|2024-12-09 05:18:40|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733721530000|2024-12-09 05:18:50|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733721560000|2024-12-09 05:19:20|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733721570000|2024-12-09 05:19:30|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733721600000|2024-12-09 05:20:00|47.76|47.54|47.76|47.54|47.76|47.54|47.76|47.54|1
1733721620000|2024-12-09 05:20:20|47.77|47.55|47.76|47.54|47.77|47.55|47.76|47.54|2
1733721630000|2024-12-09 05:20:30|47.75|47.53|47.74|47.52|47.75|47.53|47.74|47.52|2
1733721650000|2024-12-09 05:20:50|47.75|47.53|47.75|47.53|47.75|47.53|47.75|47.53|1
1733721660000|2024-12-09 05:21:00|47.76|47.54|47.75|47.53|47.76|47.54|47.75|47.53|2
1733721670000|2024-12-09 05:21:10|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733721680000|2024-12-09 05:21:20|47.72|47.5|47.74|47.52|47.74|47.52|47.72|47.5|5
1733721690000|2024-12-09 05:21:30|47.73|47.51|47.74|47.52|47.75|47.53|47.73|47.51|4
1733721700000|2024-12-09 05:21:40|47.73|47.51|47.73|47.51|47.73|47.51|47.73|47.51|1
1733721710000|2024-12-09 05:21:50|47.74|47.52|47.73|47.51|47.74|47.52|47.73|47.51|2
1733721720000|2024-12-09 05:22:00|47.74|47.52|47.78|47.56|47.78|47.56|47.74|47.52|2
1733721730000|2024-12-09 05:22:10|47.79|47.57|47.78|47.56|47.79|47.57|47.77|47.55|3
1733721740000|2024-12-09 05:22:20|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733721750000|2024-12-09 05:22:30|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733721790000|2024-12-09 05:23:10|47.79|47.57|47.79|47.57|47.8|47.58|47.79|47.57|3
1733721820000|2024-12-09 05:23:40|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|4
1733721840000|2024-12-09 05:24:00|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733721860000|2024-12-09 05:24:20|47.79|47.57|47.79|47.57|47.79|47.57|47.79|47.57|1
1733721880000|2024-12-09 05:24:40|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733721910000|2024-12-09 05:25:10|47.77|47.55|47.77|47.55|47.78|47.56|47.77|47.55|3
1733721930000|2024-12-09 05:25:30|47.78|47.56|47.77|47.55|47.78|47.56|47.77|47.55|2
1733721940000|2024-12-09 05:25:40|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733721950000|2024-12-09 05:25:50|47.79|47.57|47.8|47.58|47.8|47.58|47.79|47.57|2
1733721970000|2024-12-09 05:26:10|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733721980000|2024-12-09 05:26:20|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|2
1733721990000|2024-12-09 05:26:30|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733722000000|2024-12-09 05:26:40|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733722020000|2024-12-09 05:27:00|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733722030000|2024-12-09 05:27:10|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733722060000|2024-12-09 05:27:40|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733722070000|2024-12-09 05:27:50|47.81|47.59|47.81|47.59|47.81|47.59|47.8|47.58|3
1733722080000|2024-12-09 05:28:00|47.82|47.6|47.81|47.59|47.82|47.6|47.81|47.59|6
1733722090000|2024-12-09 05:28:10|47.82|47.6|47.82|47.6|47.82|47.6|47.81|47.59|5
1733722100000|2024-12-09 05:28:20|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733722120000|2024-12-09 05:28:40|47.82|47.6|47.81|47.59|47.82|47.6|47.81|47.59|2
1733722130000|2024-12-09 05:28:50|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733722210000|2024-12-09 05:30:10|47.81|47.59|47.81|47.59|47.82|47.6|47.81|47.59|3
1733722290000|2024-12-09 05:31:30|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733722300000|2024-12-09 05:31:40|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733722310000|2024-12-09 05:31:50|47.82|47.6|47.82|47.6|47.82|47.6|47.81|47.59|3
1733722320000|2024-12-09 05:32:00|47.81|47.59|47.82|47.6|47.82|47.6|47.81|47.59|4
1733722370000|2024-12-09 05:32:50|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733722380000|2024-12-09 05:33:00|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733722390000|2024-12-09 05:33:10|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|4
1733722410000|2024-12-09 05:33:30|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|6
1733722420000|2024-12-09 05:33:40|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733722440000|2024-12-09 05:34:00|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733722450000|2024-12-09 05:34:10|47.86|47.64|47.86|47.64|47.86|47.64|47.85|47.63|3
1733722470000|2024-12-09 05:34:30|47.87|47.65|47.89|47.67|47.89|47.67|47.87|47.65|3
1733722490000|2024-12-09 05:34:50|47.88|47.66|47.88|47.66|47.89|47.67|47.88|47.66|3
1733722500000|2024-12-09 05:35:00|47.89|47.67|47.89|47.67|47.89|47.67|47.89|47.67|1
1733722550000|2024-12-09 05:35:50|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733722580000|2024-12-09 05:36:20|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733722590000|2024-12-09 05:36:30|47.88|47.66|47.87|47.65|47.88|47.66|47.87|47.65|2
1733722600000|2024-12-09 05:36:40|47.86|47.64|47.84|47.62|47.86|47.64|47.84|47.62|3
1733722610000|2024-12-09 05:36:50|47.83|47.61|47.83|47.61|47.84|47.62|47.83|47.61|3
1733722620000|2024-12-09 05:37:00|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733722630000|2024-12-09 05:37:10|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|2
1733722640000|2024-12-09 05:37:20|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|4
1733722650000|2024-12-09 05:37:30|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|4
1733722660000|2024-12-09 05:37:40|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733722670000|2024-12-09 05:37:50|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733722680000|2024-12-09 05:38:00|47.81|47.59|47.81|47.59|47.82|47.6|47.81|47.59|3
1733722690000|2024-12-09 05:38:10|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733722700000|2024-12-09 05:38:20|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733722710000|2024-12-09 05:38:30|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1733722720000|2024-12-09 05:38:40|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733722740000|2024-12-09 05:39:00|47.84|47.62|47.84|47.62|47.85|47.63|47.83|47.61|5
1733722750000|2024-12-09 05:39:10|47.85|47.63|47.86|47.64|47.86|47.64|47.85|47.63|2
1733722760000|2024-12-09 05:39:20|47.85|47.63|47.85|47.63|47.86|47.64|47.85|47.63|3
1733722780000|2024-12-09 05:39:40|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733722790000|2024-12-09 05:39:50|47.83|47.61|47.83|47.61|47.84|47.62|47.83|47.61|3
1733722800000|2024-12-09 05:40:00|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|4
1733722810000|2024-12-09 05:40:10|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733722820000|2024-12-09 05:40:20|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1733722830000|2024-12-09 05:40:30|47.83|47.61|47.82|47.6|47.83|47.61|47.82|47.6|2
1733722840000|2024-12-09 05:40:40|47.83|47.61|47.83|47.61|47.83|47.61|47.82|47.6|3
1733722850000|2024-12-09 05:40:50|47.82|47.6|47.83|47.61|47.83|47.61|47.82|47.6|8
1733722860000|2024-12-09 05:41:00|47.82|47.6|47.82|47.6|47.83|47.61|47.82|47.6|3
1733722880000|2024-12-09 05:41:20|47.83|47.61|47.83|47.61|47.84|47.62|47.83|47.61|3
1733722890000|2024-12-09 05:41:30|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|4
1733722900000|2024-12-09 05:41:40|47.82|47.6|47.81|47.59|47.82|47.6|47.81|47.59|2
1733722910000|2024-12-09 05:41:50|47.8|47.58|47.78|47.56|47.8|47.58|47.78|47.56|3
1733722920000|2024-12-09 05:42:00|47.79|47.57|47.79|47.57|47.8|47.58|47.79|47.57|3
1733722930000|2024-12-09 05:42:10|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733722960000|2024-12-09 05:42:40|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733722970000|2024-12-09 05:42:50|47.82|47.6|47.83|47.61|47.83|47.61|47.82|47.6|2
1733722980000|2024-12-09 05:43:00|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733722990000|2024-12-09 05:43:10|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733723010000|2024-12-09 05:43:30|47.81|47.59|47.81|47.59|47.81|47.59|47.8|47.58|3
1733723020000|2024-12-09 05:43:40|47.83|47.61|47.83|47.61|47.83|47.61|47.83|47.61|1
1733723030000|2024-12-09 05:43:50|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|2
1733723040000|2024-12-09 05:44:00|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733723050000|2024-12-09 05:44:10|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|2
1733723080000|2024-12-09 05:44:40|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733723090000|2024-12-09 05:44:50|47.88|47.66|47.88|47.66|47.88|47.66|47.87|47.65|9
1733723100000|2024-12-09 05:45:00|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|4
1733723110000|2024-12-09 05:45:10|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1733723120000|2024-12-09 05:45:20|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1733723140000|2024-12-09 05:45:40|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733723150000|2024-12-09 05:45:50|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733723160000|2024-12-09 05:46:00|47.86|47.64|47.87|47.65|47.87|47.65|47.86|47.64|2
1733723170000|2024-12-09 05:46:10|47.86|47.64|47.87|47.65|47.88|47.66|47.86|47.64|4
1733723180000|2024-12-09 05:46:20|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1733723200000|2024-12-09 05:46:40|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733723210000|2024-12-09 05:46:50|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|4
1733723220000|2024-12-09 05:47:00|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1733723230000|2024-12-09 05:47:10|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733723240000|2024-12-09 05:47:20|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1733723250000|2024-12-09 05:47:30|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733723290000|2024-12-09 05:48:10|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|4
1733723310000|2024-12-09 05:48:30|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733723320000|2024-12-09 05:48:40|47.91|47.69|47.93|47.71|47.93|47.71|47.91|47.69|5
1733723360000|2024-12-09 05:49:20|47.94|47.72|47.95|47.73|47.95|47.73|47.94|47.72|2
1733723430000|2024-12-09 05:50:30|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1733723440000|2024-12-09 05:50:40|47.94|47.72|47.94|47.72|47.94|47.72|47.94|47.72|1
1733723460000|2024-12-09 05:51:00|47.95|47.73|47.95|47.73|47.95|47.73|47.94|47.72|3
1733723470000|2024-12-09 05:51:10|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1733723480000|2024-12-09 05:51:20|47.94|47.72|47.93|47.71|47.94|47.72|47.93|47.71|2
1733723490000|2024-12-09 05:51:30|47.92|47.7|47.89|47.67|47.92|47.7|47.88|47.66|7
1733723510000|2024-12-09 05:51:50|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733723520000|2024-12-09 05:52:00|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|8
1733723530000|2024-12-09 05:52:10|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1733723540000|2024-12-09 05:52:20|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1733723580000|2024-12-09 05:53:00|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1733723590000|2024-12-09 05:53:10|47.87|47.65|47.86|47.64|47.87|47.65|47.86|47.64|2
1733723600000|2024-12-09 05:53:20|47.87|47.65|47.87|47.65|47.88|47.66|47.87|47.65|3
1733723610000|2024-12-09 05:53:30|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1733723620000|2024-12-09 05:53:40|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733723630000|2024-12-09 05:53:50|47.9|47.68|47.88|47.66|47.9|47.68|47.88|47.66|3
1733723640000|2024-12-09 05:54:00|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733723650000|2024-12-09 05:54:10|47.88|47.66|47.88|47.66|47.88|47.66|47.88|47.66|1
1733723670000|2024-12-09 05:54:30|47.89|47.67|47.94|47.72|47.94|47.72|47.89|47.67|2
1733723680000|2024-12-09 05:54:40|47.93|47.71|47.91|47.69|47.93|47.71|47.91|47.69|5
1733723690000|2024-12-09 05:54:50|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733723700000|2024-12-09 05:55:00|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733723720000|2024-12-09 05:55:20|47.92|47.7|47.91|47.69|47.92|47.7|47.91|47.69|2
1733723740000|2024-12-09 05:55:40|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733723750000|2024-12-09 05:55:50|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1733723760000|2024-12-09 05:56:00|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|2
1733723770000|2024-12-09 05:56:10|47.9|47.68|47.89|47.67|47.9|47.68|47.89|47.67|2
1733723780000|2024-12-09 05:56:20|47.88|47.66|47.89|47.67|47.89|47.67|47.88|47.66|4
1733723790000|2024-12-09 05:56:30|47.88|47.66|47.88|47.66|47.89|47.67|47.88|47.66|3
1733723800000|2024-12-09 05:56:40|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1733723810000|2024-12-09 05:56:50|47.87|47.65|47.87|47.65|47.87|47.65|47.87|47.65|1
1733723840000|2024-12-09 05:57:20|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733723860000|2024-12-09 05:57:40|47.85|47.63|47.85|47.63|47.85|47.63|47.85|47.63|1
1733723880000|2024-12-09 05:58:00|47.87|47.65|47.85|47.63|47.87|47.65|47.85|47.63|2
1733723890000|2024-12-09 05:58:10|47.86|47.64|47.86|47.64|47.86|47.64|47.86|47.64|1
1733723910000|2024-12-09 05:58:30|47.87|47.65|47.88|47.66|47.88|47.66|47.87|47.65|2
1733723920000|2024-12-09 05:58:40|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1733723930000|2024-12-09 05:58:50|47.89|47.67|47.88|47.66|47.89|47.67|47.88|47.66|2
1733723950000|2024-12-09 05:59:10|47.89|47.67|47.89|47.67|47.89|47.67|47.88|47.66|3
1733723960000|2024-12-09 05:59:20|47.9|47.68|47.9|47.68|47.9|47.68|47.9|47.68|1
1733723970000|2024-12-09 05:59:30|47.91|47.69|47.91|47.69|47.91|47.69|47.91|47.69|1
1733723980000|2024-12-09 05:59:40|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|2
1733723990000|2024-12-09 05:59:50|47.9|47.68|47.91|47.69|47.91|47.69|47.9|47.68|2
1733724000000|2024-12-09 06:00:00|47.9|47.68|47.9|47.68|47.91|47.69|47.9|47.68|3
1733724030000|2024-12-09 06:00:30|47.91|47.69|47.9|47.68|47.91|47.69|47.9|47.68|2
1733724050000|2024-12-09 06:00:50|47.89|47.67|47.89|47.67|47.9|47.68|47.89|47.67|3
1733724110000|2024-12-09 06:01:50|47.88|47.66|47.86|47.64|47.88|47.66|47.86|47.64|3
1733724120000|2024-12-09 06:02:00|47.85|47.63|47.85|47.63|47.86|47.64|47.85|47.63|3
1733724140000|2024-12-09 06:02:20|47.84|47.62|47.82|47.6|47.84|47.62|47.82|47.6|3
1733724150000|2024-12-09 06:02:30|47.81|47.59|47.79|47.57|47.81|47.59|47.79|47.57|3
1733724170000|2024-12-09 06:02:50|47.78|47.56|47.79|47.57|47.79|47.57|47.78|47.56|2
1733724180000|2024-12-09 06:03:00|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733724190000|2024-12-09 06:03:10|47.82|47.6|47.83|47.61|47.83|47.61|47.82|47.6|2
1733724200000|2024-12-09 06:03:20|47.84|47.62|47.83|47.61|47.84|47.62|47.83|47.61|4
1733724210000|2024-12-09 06:03:30|47.84|47.62|47.84|47.62|47.84|47.62|47.84|47.62|1
1733724220000|2024-12-09 06:03:40|47.83|47.61|47.81|47.59|47.83|47.61|47.81|47.59|3
1733724230000|2024-12-09 06:03:50|47.82|47.6|47.82|47.6|47.82|47.6|47.82|47.6|1
1733724240000|2024-12-09 06:04:00|47.83|47.61|47.83|47.61|47.84|47.62|47.83|47.61|3
1733724250000|2024-12-09 06:04:10|47.84|47.62|47.84|47.62|47.84|47.62|47.83|47.61|5
1733724260000|2024-12-09 06:04:20|47.85|47.63|47.84|47.62|47.85|47.63|47.84|47.62|2
1733724270000|2024-12-09 06:04:30|47.85|47.63|47.82|47.6|47.85|47.63|47.82|47.6|4
1733724280000|2024-12-09 06:04:40|47.81|47.59|47.8|47.58|47.81|47.59|47.8|47.58|2
1733724290000|2024-12-09 06:04:50|47.81|47.59|47.81|47.59|47.81|47.59|47.81|47.59|1
1733724300000|2024-12-09 06:05:00|47.8|47.58|47.81|47.59|47.82|47.6|47.8|47.58|4
1733724310000|2024-12-09 06:05:10|47.8|47.58|47.8|47.58|47.8|47.58|47.8|47.58|1
1733724320000|2024-12-09 06:05:20|47.79|47.57|47.79|47.57|47.79|47.57|47.78|47.56|3
1733724330000|2024-12-09 06:05:30|47.8|47.58|47.79|47.57|47.8|47.58|47.79|47.57|2
1733724340000|2024-12-09 06:05:40|47.78|47.56|47.78|47.56|47.78|47.56|47.78|47.56|1
1733724370000|2024-12-09 06:06:10|47.77|47.55|47.77|47.55|47.77|47.55|47.77|47.55|1
1733724390000|2024-12-09 06:06:30|47.75|47.53|47.73|47.51|47.75|47.53|47.73|47.51|3
1733724410000|2024-12-09 06:06:50|47.72|47.5|47.72|47.5|47.72|47.5|47.72|47.5|1
1733724440000|2024-12-09 06:07:20|47.7|47.48|47.67|47.45|47.7|47.48|47.67|47.45|4
1733724470000|2024-12-09 06:07:50|47.66|47.44|47.64|47.42|47.66|47.44|47.64|47.42|3
1733724480000|2024-12-09 06:08:00|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733724490000|2024-12-09 06:08:10|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733724500000|2024-12-09 06:08:20|47.65|47.43|47.64|47.42|47.65|47.43|47.64|47.42|2
1733724510000|2024-12-09 06:08:30|47.67|47.45|47.67|47.45|47.67|47.45|47.66|47.44|3
1733724520000|2024-12-09 06:08:40|47.68|47.46|47.68|47.46|47.68|47.46|47.67|47.45|3
1733724530000|2024-12-09 06:08:50|47.69|47.47|47.7|47.48|47.71|47.49|47.68|47.46|10
1733724540000|2024-12-09 06:09:00|47.69|47.47|47.69|47.47|47.69|47.47|47.69|47.47|1
1733724550000|2024-12-09 06:09:10|47.68|47.46|47.67|47.45|47.68|47.46|47.66|47.44|6
1733724560000|2024-12-09 06:09:20|47.66|47.44|47.66|47.44|47.66|47.44|47.66|47.44|1
1733724570000|2024-12-09 06:09:30|47.65|47.43|47.65|47.43|47.65|47.43|47.65|47.43|1
1733724590000|2024-12-09 06:09:50|47.64|47.42|47.64|47.42|47.64|47.42|47.64|47.42|1
1733724620000|2024-12-09 06:10:20|47.62|47.4|47.6|47.38|47.62|47.4|47.6|47.38|2
1733724640000|2024-12-09 06:10:40|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|4
1733724660000|2024-12-09 06:11:00|47.61|47.39|47.6|47.38|47.61|47.39|47.6|47.38|2
1733724670000|2024-12-09 06:11:10|47.61|47.39|47.58|47.36|47.61|47.39|47.58|47.36|4
1733724680000|2024-12-09 06:11:20|47.6|47.38|47.59|47.37|47.6|47.38|47.59|47.37|2
1733724690000|2024-12-09 06:11:30|47.6|47.38|47.59|47.37|47.6|47.38|47.59|47.37|2
1733724710000|2024-12-09 06:11:50|47.6|47.38|47.58|47.36|47.6|47.38|47.58|47.36|5
1733724720000|2024-12-09 06:12:00|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733724730000|2024-12-09 06:12:10|47.59|47.37|47.58|47.36|47.59|47.37|47.58|47.36|2
1733724750000|2024-12-09 06:12:30|47.57|47.35|47.56|47.34|47.57|47.35|47.56|47.34|2
1733724780000|2024-12-09 06:13:00|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733724790000|2024-12-09 06:13:10|47.59|47.37|47.6|47.38|47.6|47.38|47.59|47.37|2
1733724800000|2024-12-09 06:13:20|47.61|47.39|47.61|47.39|47.63|47.41|47.61|47.39|5
1733724820000|2024-12-09 06:13:40|47.6|47.38|47.6|47.38|47.61|47.39|47.6|47.38|3
1733724830000|2024-12-09 06:13:50|47.61|47.39|47.61|47.39|47.61|47.39|47.6|47.38|5
1733724850000|2024-12-09 06:14:10|47.6|47.38|47.6|47.38|47.6|47.38|47.6|47.38|1
1733724860000|2024-12-09 06:14:20|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733724870000|2024-12-09 06:14:30|47.58|47.36|47.57|47.35|47.58|47.36|47.57|47.35|2
1733724880000|2024-12-09 06:14:40|47.56|47.34|47.56|47.34|47.57|47.35|47.56|47.34|3
1733724900000|2024-12-09 06:15:00|47.55|47.33|47.55|47.33|47.55|47.33|47.55|47.33|1
1733724920000|2024-12-09 06:15:20|47.54|47.32|47.54|47.32|47.55|47.33|47.54|47.32|7
1733724930000|2024-12-09 06:15:30|47.55|47.33|47.54|47.32|47.55|47.33|47.54|47.32|2
1733724940000|2024-12-09 06:15:40|47.55|47.33|47.58|47.36|47.58|47.36|47.55|47.33|6
1733724950000|2024-12-09 06:15:50|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733724970000|2024-12-09 06:16:10|47.61|47.39|47.62|47.4|47.62|47.4|47.61|47.39|2
1733724980000|2024-12-09 06:16:20|47.61|47.39|47.6|47.38|47.61|47.39|47.6|47.38|2
1733725000000|2024-12-09 06:16:40|47.61|47.39|47.6|47.38|47.61|47.39|47.6|47.38|2
1733725010000|2024-12-09 06:16:50|47.59|47.37|47.59|47.37|47.59|47.37|47.58|47.36|3
1733725030000|2024-12-09 06:17:10|47.58|47.36|47.58|47.36|47.58|47.36|47.58|47.36|1
1733725050000|2024-12-09 06:17:30|47.59|47.37|47.59|47.37|47.59|47.37|47.59|47.37|1
1733725060000|2024-12-09 06:17:40|47.58|47.36|47.56|47.34|47.58|47.36|47.56|47.34|3
1733725070000|2024-12-09 06:17:50|47.57|47.35|47.57|47.35|47.57|47.35|47.57|47.35|1
1733725090000|2024-12-09 06:18:10|47.56|47.34|47.52|47.3|47.56|47.34|47.51|47.29|7
1733725100000|2024-12-09 06:18:20|47.51|47.29|47.46|47.24|47.51|47.29|47.46|47.24|3
1733725110000|2024-12-09 06:18:30|47.47|47.25|47.51|47.29|47.52|47.3|47.47|47.25|8
1733725120000|2024-12-09 06:18:40|47.52|47.3|47.53|47.31|47.53|47.31|47.51|47.29|4
1733725130000|2024-12-09 06:18:50|47.54|47.32|47.52|47.3|47.55|47.33|47.52|47.3|5
1733725140000|2024-12-09 06:19:00|47.53|47.31|47.54|47.32|47.55|47.33|47.52|47.3|7
1733725150000|2024-12-09 06:19:10|47.53|47.31|47.5|47.28|47.53|47.31|47.5|47.28|4
1733725160000|2024-12-09 06:19:20|47.51|47.29|47.49|47.27|47.51|47.29|47.49|47.27|3
1733725170000|2024-12-09 06:19:30|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733725180000|2024-12-09 06:19:40|47.5|47.28|47.49|47.27|47.5|47.28|47.49|47.27|4
1733725190000|2024-12-09 06:19:50|47.48|47.26|47.48|47.26|47.48|47.26|47.48|47.26|1
1733725200000|2024-12-09 06:20:00|47.47|47.25|47.47|47.25|47.47|47.25|47.47|47.25|1
1733725220000|2024-12-09 06:20:20|47.46|47.24|47.44|47.22|47.46|47.24|47.44|47.22|2
1733725230000|2024-12-09 06:20:30|47.45|47.23|47.45|47.23|47.45|47.23|47.45|47.23|1
1733725240000|2024-12-09 06:20:40|47.49|47.27|47.51|47.29|47.51|47.29|47.49|47.27|3
1733725250000|2024-12-09 06:20:50|47.52|47.3|47.53|47.31|47.53|47.31|47.52|47.3|2
1733725260000|2024-12-09 06:21:00|47.55|47.33|47.54|47.32|47.57|47.35|47.54|47.32|9
1733725270000|2024-12-09 06:21:10|47.53|47.31|47.5|47.28|47.54|47.32|47.48|47.26|9
1733725280000|2024-12-09 06:21:20|47.48|47.26|47.48|47.26|47.5|47.28|47.48|47.26|10
1733725290000|2024-12-09 06:21:30|47.49|47.27|47.48|47.26|47.49|47.27|47.48|47.26|4
1733725300000|2024-12-09 06:21:40|47.49|47.27|47.48|47.26|47.49|47.27|47.48|47.26|2
1733725310000|2024-12-09 06:21:50|47.47|47.25|47.46|47.24|47.48|47.26|47.46|47.24|6
1733725320000|2024-12-09 06:22:00|47.45|47.23|47.45|47.23|47.46|47.24|47.44|47.22|5
1733725330000|2024-12-09 06:22:10|47.44|47.22|47.43|47.21|47.45|47.23|47.43|47.21|4
1733725340000|2024-12-09 06:22:20|47.42|47.2|47.41|47.19|47.42|47.2|47.41|47.19|2
1733725400000|2024-12-09 06:23:20|47.4|47.18|47.38|47.16|47.4|47.18|47.38|47.16|3
1733725490000|2024-12-09 06:24:50|47.4|47.18|47.41|47.19|47.42|47.2|47.4|47.18|8
1733725500000|2024-12-09 06:25:00|47.4|47.18|47.39|47.17|47.4|47.18|47.39|47.17|2
1733725510000|2024-12-09 06:25:10|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733725540000|2024-12-09 06:25:40|47.36|47.14|47.35|47.13|47.36|47.14|47.35|47.13|2
1733725550000|2024-12-09 06:25:50|47.34|47.12|47.34|47.12|47.35|47.13|47.34|47.12|5
1733725560000|2024-12-09 06:26:00|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1733725610000|2024-12-09 06:26:50|47.32|47.1|47.31|47.09|47.32|47.1|47.31|47.09|2
1733725650000|2024-12-09 06:27:30|47.32|47.1|47.31|47.09|47.32|47.1|47.31|47.09|2
1733725690000|2024-12-09 06:28:10|47.29|47.07|47.29|47.07|47.29|47.07|47.29|47.07|1
1733725700000|2024-12-09 06:28:20|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733725710000|2024-12-09 06:28:30|47.29|47.07|47.28|47.06|47.29|47.07|47.28|47.06|2
1733725720000|2024-12-09 06:28:40|47.29|47.07|47.28|47.06|47.29|47.07|47.28|47.06|2
1733725730000|2024-12-09 06:28:50|47.27|47.05|47.26|47.04|47.27|47.05|47.26|47.04|2
1733725750000|2024-12-09 06:29:10|47.27|47.05|47.26|47.04|47.27|47.05|47.25|47.03|4
1733725760000|2024-12-09 06:29:20|47.25|47.03|47.24|47.02|47.26|47.04|47.24|47.02|4
1733725780000|2024-12-09 06:29:40|47.23|47.01|47.21|46.99|47.23|47.01|47.21|46.99|3
1733725830000|2024-12-09 06:30:30|47.23|47.01|47.25|47.03|47.26|47.04|47.23|47.01|7
1733725840000|2024-12-09 06:30:40|47.24|47.02|47.23|47.01|47.24|47.02|47.23|47.01|2
1733725850000|2024-12-09 06:30:50|47.22|47|47.21|46.99|47.22|47|47.21|46.99|2
1733725870000|2024-12-09 06:31:10|47.22|47|47.21|46.99|47.22|47|47.21|46.99|2
1733725880000|2024-12-09 06:31:20|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1733725890000|2024-12-09 06:31:30|47.2|46.98|47.2|46.98|47.2|46.98|47.2|46.98|1
1733725920000|2024-12-09 06:32:00|47.22|47|47.22|47|47.22|47|47.22|47|1
1733725930000|2024-12-09 06:32:10|47.23|47.01|47.23|47.01|47.23|47.01|47.22|47|3
1733725940000|2024-12-09 06:32:20|47.24|47.02|47.27|47.05|47.27|47.05|47.24|47.02|4
1733725950000|2024-12-09 06:32:30|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733725960000|2024-12-09 06:32:40|47.29|47.07|47.3|47.08|47.31|47.09|47.29|47.07|4
1733725980000|2024-12-09 06:33:00|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733725990000|2024-12-09 06:33:10|47.27|47.05|47.28|47.06|47.28|47.06|47.27|47.05|2
1733726000000|2024-12-09 06:33:20|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733726010000|2024-12-09 06:33:30|47.28|47.06|47.27|47.05|47.28|47.06|47.27|47.05|2
1733726020000|2024-12-09 06:33:40|47.26|47.04|47.26|47.04|47.26|47.04|47.26|47.04|1
1733726040000|2024-12-09 06:34:00|47.23|47.01|47.2|46.98|47.23|47.01|47.19|46.97|8
1733726050000|2024-12-09 06:34:10|47.21|46.99|47.22|47|47.22|47|47.2|46.98|4
1733726060000|2024-12-09 06:34:20|47.21|46.99|47.21|46.99|47.21|46.99|47.21|46.99|1
1733726070000|2024-12-09 06:34:30|47.2|46.98|47.19|46.97|47.21|46.99|47.19|46.97|4
1733726090000|2024-12-09 06:34:50|47.18|46.96|47.15|46.93|47.18|46.96|47.14|46.92|5
1733726120000|2024-12-09 06:35:20|47.14|46.92|47.15|46.93|47.15|46.93|47.14|46.92|2
1733726130000|2024-12-09 06:35:30|47.14|46.92|47.11|46.89|47.14|46.92|47.11|46.89|4
1733726140000|2024-12-09 06:35:40|47.12|46.9|47.11|46.89|47.12|46.9|47.11|46.89|2
1733726150000|2024-12-09 06:35:50|47.1|46.88|47.07|46.85|47.1|46.88|47.07|46.85|4
1733726160000|2024-12-09 06:36:00|47.08|46.86|47.08|46.86|47.08|46.86|47.08|46.86|1
1733726170000|2024-12-09 06:36:10|47.09|46.87|47.12|46.9|47.15|46.93|47.09|46.87|10
1733726180000|2024-12-09 06:36:20|47.11|46.89|47.16|46.94|47.16|46.94|47.11|46.89|5
1733726190000|2024-12-09 06:36:30|47.15|46.93|47.15|46.93|47.16|46.94|47.15|46.93|5
1733726200000|2024-12-09 06:36:40|47.16|46.94|47.17|46.95|47.19|46.97|47.16|46.94|6
1733726210000|2024-12-09 06:36:50|47.16|46.94|47.14|46.92|47.16|46.94|47.14|46.92|3
1733726220000|2024-12-09 06:37:00|47.12|46.9|47.08|46.86|47.13|46.91|47.08|46.86|9
1733726230000|2024-12-09 06:37:10|47.11|46.89|47.14|46.92|47.14|46.92|47.11|46.89|4
1733726240000|2024-12-09 06:37:20|47.13|46.91|47.13|46.91|47.14|46.92|47.13|46.91|3
1733726250000|2024-12-09 06:37:30|47.14|46.92|47.17|46.95|47.17|46.95|47.14|46.92|3
1733726260000|2024-12-09 06:37:40|47.18|46.96|47.22|47|47.23|47.01|47.17|46.95|8
1733726270000|2024-12-09 06:37:50|47.23|47.01|47.26|47.04|47.26|47.04|47.23|47.01|4
1733726280000|2024-12-09 06:38:00|47.28|47.06|47.25|47.03|47.28|47.06|47.25|47.03|6
1733726290000|2024-12-09 06:38:10|47.24|47.02|47.26|47.04|47.26|47.04|47.24|47.02|3
1733726300000|2024-12-09 06:38:20|47.27|47.05|47.27|47.05|47.27|47.05|47.26|47.04|5
1733726310000|2024-12-09 06:38:30|47.26|47.04|47.27|47.05|47.27|47.05|47.26|47.04|4
1733726320000|2024-12-09 06:38:40|47.29|47.07|47.28|47.06|47.29|47.07|47.28|47.06|2
1733726330000|2024-12-09 06:38:50|47.29|47.07|47.29|47.07|47.29|47.07|47.29|47.07|1
1733726340000|2024-12-09 06:39:00|47.28|47.06|47.27|47.05|47.28|47.06|47.27|47.05|2
1733726370000|2024-12-09 06:39:30|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|2
1733726380000|2024-12-09 06:39:40|47.26|47.04|47.25|47.03|47.27|47.05|47.25|47.03|6
1733726390000|2024-12-09 06:39:50|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733726400000|2024-12-09 06:40:00|47.23|47.01|47.21|46.99|47.24|47.02|47.21|46.99|6
1733726420000|2024-12-09 06:40:20|47.22|47|47.24|47.02|47.24|47.02|47.22|47|3
1733726430000|2024-12-09 06:40:30|47.25|47.03|47.24|47.02|47.25|47.03|47.24|47.02|2
1733726440000|2024-12-09 06:40:40|47.23|47.01|47.2|46.98|47.23|47.01|47.2|46.98|4
1733726450000|2024-12-09 06:40:50|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1733726460000|2024-12-09 06:41:00|47.2|46.98|47.2|46.98|47.21|46.99|47.19|46.97|7
1733726470000|2024-12-09 06:41:10|47.19|46.97|47.18|46.96|47.19|46.97|47.17|46.95|3
1733726480000|2024-12-09 06:41:20|47.17|46.95|47.17|46.95|47.17|46.95|47.17|46.95|1
1733726500000|2024-12-09 06:41:40|47.18|46.96|47.18|46.96|47.18|46.96|47.18|46.96|1
1733726520000|2024-12-09 06:42:00|47.21|46.99|47.22|47|47.22|47|47.21|46.99|4
1733726530000|2024-12-09 06:42:10|47.21|46.99|47.17|46.95|47.21|46.99|47.17|46.95|5
1733726540000|2024-12-09 06:42:20|47.18|46.96|47.2|46.98|47.2|46.98|47.17|46.95|7
1733726550000|2024-12-09 06:42:30|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1733726570000|2024-12-09 06:42:50|47.2|46.98|47.19|46.97|47.2|46.98|47.18|46.96|6
1733726590000|2024-12-09 06:43:10|47.2|46.98|47.21|46.99|47.21|46.99|47.2|46.98|2
1733726600000|2024-12-09 06:43:20|47.22|47|47.25|47.03|47.25|47.03|47.22|47|3
1733726610000|2024-12-09 06:43:30|47.26|47.04|47.27|47.05|47.27|47.05|47.26|47.04|2
1733726620000|2024-12-09 06:43:40|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733726650000|2024-12-09 06:44:10|47.29|47.07|47.3|47.08|47.3|47.08|47.29|47.07|2
1733726660000|2024-12-09 06:44:20|47.29|47.07|47.3|47.08|47.3|47.08|47.29|47.07|2
1733726670000|2024-12-09 06:44:30|47.31|47.09|47.31|47.09|47.31|47.09|47.31|47.09|1
1733726680000|2024-12-09 06:44:40|47.32|47.1|47.32|47.1|47.32|47.1|47.31|47.09|3
1733726690000|2024-12-09 06:44:50|47.31|47.09|47.3|47.08|47.31|47.09|47.3|47.08|4
1733726700000|2024-12-09 06:45:00|47.29|47.07|47.28|47.06|47.29|47.07|47.28|47.06|4
1733726710000|2024-12-09 06:45:10|47.27|47.05|47.25|47.03|47.27|47.05|47.25|47.03|3
1733726720000|2024-12-09 06:45:20|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733726730000|2024-12-09 06:45:30|47.28|47.06|47.28|47.06|47.28|47.06|47.27|47.05|3
1733726740000|2024-12-09 06:45:40|47.29|47.07|47.32|47.1|47.32|47.1|47.29|47.07|3
1733726750000|2024-12-09 06:45:50|47.31|47.09|47.31|47.09|47.32|47.1|47.31|47.09|3
1733726760000|2024-12-09 06:46:00|47.3|47.08|47.31|47.09|47.31|47.09|47.3|47.08|2
1733726770000|2024-12-09 06:46:10|47.33|47.11|47.36|47.14|47.36|47.14|47.31|47.09|7
1733726780000|2024-12-09 06:46:20|47.35|47.13|47.35|47.13|47.37|47.15|47.34|47.12|6
1733726790000|2024-12-09 06:46:30|47.36|47.14|47.35|47.13|47.37|47.15|47.35|47.13|4
1733726800000|2024-12-09 06:46:40|47.34|47.12|47.32|47.1|47.34|47.12|47.32|47.1|3
1733726810000|2024-12-09 06:46:50|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1733726820000|2024-12-09 06:47:00|47.32|47.1|47.33|47.11|47.33|47.11|47.32|47.1|2
1733726830000|2024-12-09 06:47:10|47.32|47.1|47.33|47.11|47.33|47.11|47.32|47.1|2
1733726840000|2024-12-09 06:47:20|47.36|47.14|47.36|47.14|47.36|47.14|47.36|47.14|1
1733726850000|2024-12-09 06:47:30|47.35|47.13|47.35|47.13|47.35|47.13|47.35|47.13|1
1733726860000|2024-12-09 06:47:40|47.34|47.12|47.34|47.12|47.35|47.13|47.34|47.12|3
1733726870000|2024-12-09 06:47:50|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1733726880000|2024-12-09 06:48:00|47.34|47.12|47.34|47.12|47.34|47.12|47.34|47.12|1
1733726890000|2024-12-09 06:48:10|47.35|47.13|47.38|47.16|47.39|47.17|47.35|47.13|6
1733726900000|2024-12-09 06:48:20|47.39|47.17|47.37|47.15|47.39|47.17|47.37|47.15|5
1733726910000|2024-12-09 06:48:30|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733726930000|2024-12-09 06:48:50|47.39|47.17|47.37|47.15|47.39|47.17|47.37|47.15|3
1733726940000|2024-12-09 06:49:00|47.38|47.16|47.38|47.16|47.38|47.16|47.38|47.16|1
1733726960000|2024-12-09 06:49:20|47.39|47.17|47.38|47.16|47.39|47.17|47.38|47.16|2
1733726980000|2024-12-09 06:49:40|47.39|47.17|47.39|47.17|47.39|47.17|47.39|47.17|1
1733726990000|2024-12-09 06:49:50|47.4|47.18|47.41|47.19|47.41|47.19|47.4|47.18|2
1733727000000|2024-12-09 06:50:00|47.42|47.2|47.42|47.2|47.42|47.2|47.42|47.2|1
1733727010000|2024-12-09 06:50:10|47.43|47.21|47.43|47.21|47.43|47.21|47.43|47.21|1
1733727020000|2024-12-09 06:50:20|47.42|47.2|47.41|47.19|47.42|47.2|47.41|47.19|2
1733727030000|2024-12-09 06:50:30|47.4|47.18|47.41|47.19|47.41|47.19|47.4|47.18|4
1733727040000|2024-12-09 06:50:40|47.4|47.18|47.4|47.18|47.4|47.18|47.4|47.18|1
1733727070000|2024-12-09 06:51:10|47.39|47.17|47.39|47.17|47.39|47.17|47.39|47.17|1
1733727080000|2024-12-09 06:51:20|47.38|47.16|47.37|47.15|47.38|47.16|47.37|47.15|2
1733727090000|2024-12-09 06:51:30|47.36|47.14|47.34|47.12|47.37|47.15|47.34|47.12|7
1733727100000|2024-12-09 06:51:40|47.33|47.11|47.33|47.11|47.33|47.11|47.33|47.11|1
1733727110000|2024-12-09 06:51:50|47.32|47.1|47.32|47.1|47.32|47.1|47.32|47.1|1
1733727120000|2024-12-09 06:52:00|47.31|47.09|47.29|47.07|47.31|47.09|47.29|47.07|3
1733727130000|2024-12-09 06:52:10|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733727140000|2024-12-09 06:52:20|47.27|47.05|47.26|47.04|47.28|47.06|47.26|47.04|6
1733727150000|2024-12-09 06:52:30|47.27|47.05|47.25|47.03|47.27|47.05|47.24|47.02|5
1733727160000|2024-12-09 06:52:40|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733727180000|2024-12-09 06:53:00|47.25|47.03|47.22|47|47.25|47.03|47.22|47|4
1733727190000|2024-12-09 06:53:10|47.23|47.01|47.22|47|47.23|47.01|47.22|47|6
1733727200000|2024-12-09 06:53:20|47.23|47.01|47.22|47|47.23|47.01|47.21|46.99|4
1733727210000|2024-12-09 06:53:30|47.21|46.99|47.2|46.98|47.21|46.99|47.2|46.98|2
1733727220000|2024-12-09 06:53:40|47.19|46.97|47.18|46.96|47.19|46.97|47.18|46.96|2
1733727230000|2024-12-09 06:53:50|47.17|46.95|47.17|46.95|47.18|46.96|47.17|46.95|7
1733727250000|2024-12-09 06:54:10|47.18|46.96|47.2|46.98|47.2|46.98|47.18|46.96|3
1733727260000|2024-12-09 06:54:20|47.19|46.97|47.18|46.96|47.19|46.97|47.18|46.96|2
1733727270000|2024-12-09 06:54:30|47.19|46.97|47.2|46.98|47.2|46.98|47.18|46.96|4
1733727290000|2024-12-09 06:54:50|47.19|46.97|47.2|46.98|47.2|46.98|47.19|46.97|2
1733727300000|2024-12-09 06:55:00|47.21|46.99|47.21|46.99|47.21|46.99|47.21|46.99|1
1733727310000|2024-12-09 06:55:10|47.22|47|47.22|47|47.22|47|47.22|47|1
1733727320000|2024-12-09 06:55:20|47.23|47.01|47.25|47.03|47.25|47.03|47.23|47.01|2
1733727330000|2024-12-09 06:55:30|47.26|47.04|47.24|47.02|47.26|47.04|47.24|47.02|5
1733727340000|2024-12-09 06:55:40|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733727350000|2024-12-09 06:55:50|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733727360000|2024-12-09 06:56:00|47.26|47.04|47.25|47.03|47.26|47.04|47.24|47.02|3
1733727380000|2024-12-09 06:56:20|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|2
1733727390000|2024-12-09 06:56:30|47.26|47.04|47.24|47.02|47.26|47.04|47.24|47.02|3
1733727400000|2024-12-09 06:56:40|47.25|47.03|47.26|47.04|47.26|47.04|47.25|47.03|4
1733727410000|2024-12-09 06:56:50|47.28|47.06|47.28|47.06|47.28|47.06|47.28|47.06|1
1733727420000|2024-12-09 06:57:00|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733727430000|2024-12-09 06:57:10|47.26|47.04|47.25|47.03|47.26|47.04|47.25|47.03|4
1733727440000|2024-12-09 06:57:20|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733727450000|2024-12-09 06:57:30|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733727470000|2024-12-09 06:57:50|47.24|47.02|47.25|47.03|47.25|47.03|47.24|47.02|2
1733727480000|2024-12-09 06:58:00|47.24|47.02|47.25|47.03|47.25|47.03|47.24|47.02|2
1733727490000|2024-12-09 06:58:10|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733727500000|2024-12-09 06:58:20|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733727510000|2024-12-09 06:58:30|47.26|47.04|47.26|47.04|47.27|47.05|47.26|47.04|3
1733727520000|2024-12-09 06:58:40|47.25|47.03|47.25|47.03|47.25|47.03|47.25|47.03|1
1733727570000|2024-12-09 06:59:30|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733727580000|2024-12-09 06:59:40|47.23|47.01|47.22|47|47.23|47.01|47.22|47|2
1733727590000|2024-12-09 06:59:50|47.21|46.99|47.21|46.99|47.21|46.99|47.21|46.99|1
1733727600000|2024-12-09 07:00:00|47.2|46.98|47.2|46.98|47.2|46.98|47.2|46.98|1
1733727610000|2024-12-09 07:00:10|47.19|46.97|47.18|46.96|47.19|46.97|47.18|46.96|2
1733727630000|2024-12-09 07:00:30|47.17|46.95|47.17|46.95|47.17|46.95|47.17|46.95|1
1733727660000|2024-12-09 07:01:00|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1733727670000|2024-12-09 07:01:10|47.17|46.95|47.16|46.94|47.17|46.95|47.16|46.94|2
1733727730000|2024-12-09 07:02:10|47.18|46.96|47.17|46.95|47.18|46.96|47.17|46.95|4
1733727750000|2024-12-09 07:02:30|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1733727760000|2024-12-09 07:02:40|47.17|46.95|47.17|46.95|47.17|46.95|47.17|46.95|1
1733727780000|2024-12-09 07:03:00|47.16|46.94|47.16|46.94|47.17|46.95|47.16|46.94|3
1733727790000|2024-12-09 07:03:10|47.14|46.92|47.13|46.91|47.14|46.92|47.13|46.91|2
1733727800000|2024-12-09 07:03:20|47.12|46.9|47.15|46.93|47.15|46.93|47.12|46.9|3
1733727810000|2024-12-09 07:03:30|47.17|46.95|47.16|46.94|47.17|46.95|47.15|46.93|3
1733727830000|2024-12-09 07:03:50|47.19|46.97|47.19|46.97|47.19|46.97|47.19|46.97|1
1733727840000|2024-12-09 07:04:00|47.17|46.95|47.17|46.95|47.17|46.95|47.16|46.94|3
1733727850000|2024-12-09 07:04:10|47.18|46.96|47.19|46.97|47.19|46.97|47.17|46.95|3
1733727860000|2024-12-09 07:04:20|47.2|46.98|47.19|46.97|47.2|46.98|47.19|46.97|2
1733727870000|2024-12-09 07:04:30|47.18|46.96|47.16|46.94|47.19|46.97|47.16|46.94|5
1733727880000|2024-12-09 07:04:40|47.15|46.93|47.13|46.91|47.15|46.93|47.13|46.91|3
1733727890000|2024-12-09 07:04:50|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1733727900000|2024-12-09 07:05:00|47.11|46.89|47.1|46.88|47.11|46.89|47.1|46.88|2
1733727910000|2024-12-09 07:05:10|47.09|46.87|47.1|46.88|47.11|46.89|47.08|46.86|5
1733727920000|2024-12-09 07:05:20|47.09|46.87|47.07|46.85|47.09|46.87|47.07|46.85|3
1733727940000|2024-12-09 07:05:40|47.04|46.82|47.03|46.81|47.04|46.82|47.03|46.81|2
1733727950000|2024-12-09 07:05:50|47.02|46.8|47.03|46.81|47.03|46.81|47.02|46.8|2
1733727960000|2024-12-09 07:06:00|47.02|46.8|47.02|46.8|47.02|46.8|47.02|46.8|1
1733727990000|2024-12-09 07:06:30|47.04|46.82|47.07|46.85|47.07|46.85|47.04|46.82|8
1733728000000|2024-12-09 07:06:40|47.06|46.84|47.03|46.81|47.07|46.85|47.03|46.81|8
1733728010000|2024-12-09 07:06:50|47.02|46.8|47.03|46.81|47.04|46.82|47.02|46.8|6
1733728020000|2024-12-09 07:07:00|47.02|46.8|46.99|46.77|47.02|46.8|46.98|46.76|3
1733728030000|2024-12-09 07:07:10|47|46.78|46.99|46.77|47|46.78|46.99|46.77|2
1733728040000|2024-12-09 07:07:20|46.98|46.76|46.97|46.75|46.98|46.76|46.97|46.75|4
1733728080000|2024-12-09 07:08:00|46.96|46.74|46.95|46.73|46.96|46.74|46.95|46.73|2
1733728090000|2024-12-09 07:08:10|46.93|46.71|46.91|46.69|46.93|46.71|46.91|46.69|3
1733728100000|2024-12-09 07:08:20|46.9|46.68|46.9|46.68|46.9|46.68|46.9|46.68|1
1733728110000|2024-12-09 07:08:30|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1733728120000|2024-12-09 07:08:40|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733728130000|2024-12-09 07:08:50|46.89|46.67|46.9|46.68|46.91|46.69|46.88|46.66|7
1733728140000|2024-12-09 07:09:00|46.91|46.69|46.92|46.7|46.93|46.71|46.91|46.69|4
1733728150000|2024-12-09 07:09:10|46.9|46.68|46.92|46.7|46.92|46.7|46.89|46.67|5
1733728170000|2024-12-09 07:09:30|46.91|46.69|46.9|46.68|46.91|46.69|46.9|46.68|2
1733728180000|2024-12-09 07:09:40|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1733728190000|2024-12-09 07:09:50|46.86|46.64|46.86|46.64|46.86|46.64|46.86|46.64|1
1733728200000|2024-12-09 07:10:00|46.85|46.63|46.85|46.63|46.85|46.63|46.85|46.63|1
1733728210000|2024-12-09 07:10:10|46.84|46.62|46.85|46.63|46.85|46.63|46.84|46.62|2
1733728220000|2024-12-09 07:10:20|46.84|46.62|46.84|46.62|46.85|46.63|46.84|46.62|5
1733728230000|2024-12-09 07:10:30|46.83|46.61|46.84|46.62|46.84|46.62|46.83|46.61|2
1733728240000|2024-12-09 07:10:40|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733728260000|2024-12-09 07:11:00|46.86|46.64|46.85|46.63|46.86|46.64|46.85|46.63|2
1733728270000|2024-12-09 07:11:10|46.86|46.64|46.85|46.63|46.86|46.64|46.84|46.62|6
1733728280000|2024-12-09 07:11:20|46.86|46.64|46.84|46.62|46.86|46.64|46.84|46.62|3
1733728290000|2024-12-09 07:11:30|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733728320000|2024-12-09 07:12:00|46.82|46.6|46.81|46.59|46.82|46.6|46.81|46.59|2
1733728340000|2024-12-09 07:12:20|46.79|46.57|46.78|46.56|46.79|46.57|46.78|46.56|2
1733728350000|2024-12-09 07:12:30|46.77|46.55|46.77|46.55|46.77|46.55|46.77|46.55|1
1733728360000|2024-12-09 07:12:40|46.75|46.53|46.75|46.53|46.75|46.53|46.75|46.53|1
1733728370000|2024-12-09 07:12:50|46.74|46.52|46.74|46.52|46.74|46.52|46.74|46.52|1
1733728410000|2024-12-09 07:13:30|46.76|46.54|46.75|46.53|46.76|46.54|46.75|46.53|2
1733728420000|2024-12-09 07:13:40|46.74|46.52|46.74|46.52|46.74|46.52|46.74|46.52|1
1733728450000|2024-12-09 07:14:10|46.73|46.51|46.75|46.53|46.75|46.53|46.73|46.51|2
1733728460000|2024-12-09 07:14:20|46.74|46.52|46.74|46.52|46.75|46.53|46.73|46.51|5
1733728470000|2024-12-09 07:14:30|46.73|46.51|46.74|46.52|46.74|46.52|46.73|46.51|2
1733728480000|2024-12-09 07:14:40|46.75|46.53|46.76|46.54|46.76|46.54|46.75|46.53|2
1733728500000|2024-12-09 07:15:00|46.79|46.57|46.82|46.6|46.83|46.61|46.79|46.57|8
1733728510000|2024-12-09 07:15:10|46.83|46.61|46.84|46.62|46.84|46.62|46.83|46.61|2
1733728520000|2024-12-09 07:15:20|46.83|46.61|46.82|46.6|46.84|46.62|46.8|46.58|12
1733728530000|2024-12-09 07:15:30|46.84|46.62|46.82|46.6|46.84|46.62|46.82|46.6|2
1733728540000|2024-12-09 07:15:40|46.81|46.59|46.78|46.56|46.81|46.59|46.77|46.55|6
1733728550000|2024-12-09 07:15:50|46.77|46.55|46.76|46.54|46.79|46.57|46.76|46.54|5
1733728560000|2024-12-09 07:16:00|46.74|46.52|46.75|46.53|46.75|46.53|46.74|46.52|6
1733728570000|2024-12-09 07:16:10|46.74|46.52|46.74|46.52|46.74|46.52|46.74|46.52|1
1733728580000|2024-12-09 07:16:20|46.73|46.51|46.72|46.5|46.73|46.51|46.72|46.5|2
1733728640000|2024-12-09 07:17:20|46.73|46.51|46.72|46.5|46.74|46.52|46.72|46.5|4
1733728650000|2024-12-09 07:17:30|46.73|46.51|46.72|46.5|46.73|46.51|46.72|46.5|2
1733728660000|2024-12-09 07:17:40|46.7|46.48|46.66|46.44|46.7|46.48|46.66|46.44|4
1733728670000|2024-12-09 07:17:50|46.65|46.43|46.65|46.43|46.65|46.43|46.65|46.43|1
1733728710000|2024-12-09 07:18:30|46.64|46.42|46.64|46.42|46.64|46.42|46.64|46.42|1
1733728730000|2024-12-09 07:18:50|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1733728740000|2024-12-09 07:19:00|46.62|46.4|46.62|46.4|46.63|46.41|46.61|46.39|7
1733728750000|2024-12-09 07:19:10|46.61|46.39|46.62|46.4|46.62|46.4|46.61|46.39|4
1733728760000|2024-12-09 07:19:20|46.61|46.39|46.61|46.39|46.61|46.39|46.61|46.39|1
1733728770000|2024-12-09 07:19:30|46.59|46.37|46.56|46.34|46.59|46.37|46.56|46.34|3
1733728840000|2024-12-09 07:20:40|46.58|46.36|46.56|46.34|46.58|46.36|46.56|46.34|10
1733728850000|2024-12-09 07:20:50|46.57|46.35|46.56|46.34|46.57|46.35|46.56|46.34|2
1733728860000|2024-12-09 07:21:00|46.55|46.33|46.55|46.33|46.55|46.33|46.54|46.32|3
1733728870000|2024-12-09 07:21:10|46.54|46.32|46.56|46.34|46.56|46.34|46.54|46.32|5
1733728880000|2024-12-09 07:21:20|46.55|46.33|46.62|46.4|46.62|46.4|46.55|46.33|8
1733728890000|2024-12-09 07:21:30|46.61|46.39|46.64|46.42|46.64|46.42|46.61|46.39|6
1733728900000|2024-12-09 07:21:40|46.62|46.4|46.59|46.37|46.62|46.4|46.57|46.35|11
1733728910000|2024-12-09 07:21:50|46.6|46.38|46.63|46.41|46.63|46.41|46.6|46.38|7
1733728920000|2024-12-09 07:22:00|46.64|46.42|46.61|46.39|46.64|46.42|46.6|46.38|9
1733728930000|2024-12-09 07:22:10|46.6|46.38|46.58|46.36|46.6|46.38|46.58|46.36|3
1733728940000|2024-12-09 07:22:20|46.6|46.38|46.59|46.37|46.61|46.39|46.58|46.36|6
1733728950000|2024-12-09 07:22:30|46.58|46.36|46.58|46.36|46.6|46.38|46.57|46.35|12
1733728960000|2024-12-09 07:22:40|46.6|46.38|46.6|46.38|46.6|46.38|46.6|46.38|1
1733728970000|2024-12-09 07:22:50|46.61|46.39|46.6|46.38|46.61|46.39|46.6|46.38|4
1733728980000|2024-12-09 07:23:00|46.59|46.37|46.58|46.36|46.59|46.37|46.58|46.36|2
1733728990000|2024-12-09 07:23:10|46.57|46.35|46.55|46.33|46.57|46.35|46.55|46.33|5
1733729000000|2024-12-09 07:23:20|46.54|46.32|46.5|46.28|46.54|46.32|46.5|46.28|5
1733729020000|2024-12-09 07:23:40|46.51|46.29|46.56|46.34|46.57|46.35|46.51|46.29|6
1733729030000|2024-12-09 07:23:50|46.55|46.33|46.64|46.42|46.64|46.42|46.55|46.33|12
1733729040000|2024-12-09 07:24:00|46.62|46.4|46.65|46.43|46.65|46.43|46.62|46.4|9
1733729050000|2024-12-09 07:24:10|46.64|46.42|46.62|46.4|46.64|46.42|46.61|46.39|8
1733729060000|2024-12-09 07:24:20|46.63|46.41|46.71|46.49|46.71|46.49|46.63|46.41|9
1733729070000|2024-12-09 07:24:30|46.73|46.51|46.68|46.46|46.73|46.51|46.68|46.46|10
1733729080000|2024-12-09 07:24:40|46.69|46.47|46.7|46.48|46.73|46.51|46.69|46.47|6
1733729090000|2024-12-09 07:24:50|46.72|46.5|46.76|46.54|46.76|46.54|46.72|46.5|4
1733729100000|2024-12-09 07:25:00|46.75|46.53|46.73|46.51|46.75|46.53|46.73|46.51|2
1733729110000|2024-12-09 07:25:10|46.74|46.52|46.74|46.52|46.74|46.52|46.74|46.52|1
1733729120000|2024-12-09 07:25:20|46.76|46.54|46.76|46.54|46.77|46.55|46.76|46.54|3
1733729130000|2024-12-09 07:25:30|46.75|46.53|46.76|46.54|46.77|46.55|46.75|46.53|3
1733729140000|2024-12-09 07:25:40|46.78|46.56|46.8|46.58|46.8|46.58|46.77|46.55|6
1733729150000|2024-12-09 07:25:50|46.81|46.59|46.83|46.61|46.84|46.62|46.81|46.59|4
1733729160000|2024-12-09 07:26:00|46.82|46.6|46.83|46.61|46.84|46.62|46.82|46.6|6
1733729170000|2024-12-09 07:26:10|46.84|46.62|46.85|46.63|46.85|46.63|46.83|46.61|4
1733729180000|2024-12-09 07:26:20|46.88|46.66|46.84|46.62|46.88|46.66|46.84|46.62|4
1733729200000|2024-12-09 07:26:40|46.85|46.63|46.83|46.61|46.85|46.63|46.82|46.6|5
1733729210000|2024-12-09 07:26:50|46.81|46.59|46.81|46.59|46.81|46.59|46.81|46.59|1
1733729230000|2024-12-09 07:27:10|46.8|46.58|46.77|46.55|46.8|46.58|46.76|46.54|3
1733729240000|2024-12-09 07:27:20|46.76|46.54|46.74|46.52|46.76|46.54|46.74|46.52|3
1733729260000|2024-12-09 07:27:40|46.76|46.54|46.75|46.53|46.76|46.54|46.74|46.52|3
1733729270000|2024-12-09 07:27:50|46.73|46.51|46.71|46.49|46.73|46.51|46.71|46.49|3
1733729280000|2024-12-09 07:28:00|46.69|46.47|46.62|46.4|46.69|46.47|46.62|46.4|6
1733729290000|2024-12-09 07:28:10|46.63|46.41|46.57|46.35|46.63|46.41|46.56|46.34|7
1733729300000|2024-12-09 07:28:20|46.56|46.34|46.5|46.28|46.56|46.34|46.5|46.28|8
1733729310000|2024-12-09 07:28:30|46.51|46.29|46.56|46.34|46.56|46.34|46.51|46.29|4
1733729320000|2024-12-09 07:28:40|46.57|46.35|46.58|46.36|46.6|46.38|46.57|46.35|12
1733729330000|2024-12-09 07:28:50|46.57|46.35|46.57|46.35|46.57|46.35|46.55|46.33|5
1733729340000|2024-12-09 07:29:00|46.56|46.34|46.6|46.38|46.6|46.38|46.56|46.34|6
1733729350000|2024-12-09 07:29:10|46.61|46.39|46.61|46.39|46.61|46.39|46.59|46.37|5
1733729360000|2024-12-09 07:29:20|46.62|46.4|46.59|46.37|46.62|46.4|46.59|46.37|4
1733729370000|2024-12-09 07:29:30|46.58|46.36|46.57|46.35|46.58|46.36|46.57|46.35|2
1733729380000|2024-12-09 07:29:40|46.58|46.36|46.6|46.38|46.6|46.38|46.58|46.36|5
1733729390000|2024-12-09 07:29:50|46.61|46.39|46.62|46.4|46.62|46.4|46.6|46.38|4
1733729400000|2024-12-09 07:30:00|46.61|46.39|46.61|46.39|46.63|46.41|46.61|46.39|5
1733729410000|2024-12-09 07:30:10|46.64|46.42|46.62|46.4|46.64|46.42|46.59|46.37|6
1733729420000|2024-12-09 07:30:20|46.61|46.39|46.61|46.39|46.64|46.42|46.61|46.39|12
1733729430000|2024-12-09 07:30:30|46.64|46.42|46.66|46.44|46.66|46.44|46.63|46.41|5
1733729440000|2024-12-09 07:30:40|46.67|46.45|46.69|46.47|46.71|46.49|46.67|46.45|9
1733729450000|2024-12-09 07:30:50|46.71|46.49|46.67|46.45|46.71|46.49|46.67|46.45|8
1733729460000|2024-12-09 07:31:00|46.66|46.44|46.63|46.41|46.66|46.44|46.6|46.38|7
1733729470000|2024-12-09 07:31:10|46.62|46.4|46.63|46.41|46.63|46.41|46.62|46.4|6
1733729480000|2024-12-09 07:31:20|46.64|46.42|46.62|46.4|46.64|46.42|46.62|46.4|4
1733729490000|2024-12-09 07:31:30|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1733729500000|2024-12-09 07:31:40|46.62|46.4|46.59|46.37|46.62|46.4|46.59|46.37|4
1733729510000|2024-12-09 07:31:50|46.6|46.38|46.63|46.41|46.63|46.41|46.6|46.38|6
1733729520000|2024-12-09 07:32:00|46.64|46.42|46.62|46.4|46.64|46.42|46.62|46.4|5
1733729530000|2024-12-09 07:32:10|46.63|46.41|46.62|46.4|46.64|46.42|46.61|46.39|6
1733729540000|2024-12-09 07:32:20|46.63|46.41|46.59|46.37|46.63|46.41|46.57|46.35|11
1733729550000|2024-12-09 07:32:30|46.58|46.36|46.59|46.37|46.59|46.37|46.58|46.36|6
1733729560000|2024-12-09 07:32:40|46.6|46.38|46.6|46.38|46.61|46.39|46.6|46.38|3
1733729570000|2024-12-09 07:32:50|46.59|46.37|46.58|46.36|46.59|46.37|46.57|46.35|6
1733729580000|2024-12-09 07:33:00|46.57|46.35|46.57|46.35|46.59|46.37|46.56|46.34|13
1733729590000|2024-12-09 07:33:10|46.55|46.33|46.52|46.3|46.55|46.33|46.52|46.3|4
1733729600000|2024-12-09 07:33:20|46.53|46.31|46.53|46.31|46.54|46.32|46.52|46.3|5
1733729620000|2024-12-09 07:33:40|46.52|46.3|46.52|46.3|46.52|46.3|46.51|46.29|3
1733729630000|2024-12-09 07:33:50|46.51|46.29|46.5|46.28|46.51|46.29|46.5|46.28|2
1733729640000|2024-12-09 07:34:00|46.51|46.29|46.53|46.31|46.54|46.32|46.51|46.29|5
1733729650000|2024-12-09 07:34:10|46.52|46.3|46.52|46.3|46.53|46.31|46.51|46.29|9
1733729660000|2024-12-09 07:34:20|46.55|46.33|46.57|46.35|46.57|46.35|46.55|46.33|5
1733729670000|2024-12-09 07:34:30|46.59|46.37|46.58|46.36|46.61|46.39|46.57|46.35|12
1733729680000|2024-12-09 07:34:40|46.59|46.37|46.61|46.39|46.61|46.39|46.58|46.36|5
1733729690000|2024-12-09 07:34:50|46.6|46.38|46.63|46.41|46.63|46.41|46.59|46.37|8
1733729700000|2024-12-09 07:35:00|46.62|46.4|46.6|46.38|46.62|46.4|46.6|46.38|3
1733729710000|2024-12-09 07:35:10|46.59|46.37|46.59|46.37|46.59|46.37|46.59|46.37|1
1733729720000|2024-12-09 07:35:20|46.62|46.4|46.59|46.37|46.62|46.4|46.59|46.37|3
1733729740000|2024-12-09 07:35:40|46.57|46.35|46.57|46.35|46.57|46.35|46.53|46.31|9
1733729750000|2024-12-09 07:35:50|46.59|46.37|46.63|46.41|46.63|46.41|46.59|46.37|7
1733729760000|2024-12-09 07:36:00|46.62|46.4|46.67|46.45|46.67|46.45|46.6|46.38|7
1733729770000|2024-12-09 07:36:10|46.68|46.46|46.72|46.5|46.72|46.5|46.68|46.46|6
1733729780000|2024-12-09 07:36:20|46.73|46.51|46.77|46.55|46.77|46.55|46.73|46.51|4
1733729790000|2024-12-09 07:36:30|46.78|46.56|46.8|46.58|46.8|46.58|46.78|46.56|3
1733729800000|2024-12-09 07:36:40|46.81|46.59|46.85|46.63|46.85|46.63|46.81|46.59|6
1733729810000|2024-12-09 07:36:50|46.86|46.64|46.88|46.66|46.88|46.66|46.86|46.64|5
1733729820000|2024-12-09 07:37:00|46.87|46.65|46.82|46.6|46.87|46.65|46.82|46.6|6
1733729830000|2024-12-09 07:37:10|46.81|46.59|46.84|46.62|46.84|46.62|46.81|46.59|4
1733729840000|2024-12-09 07:37:20|46.85|46.63|46.87|46.65|46.87|46.65|46.85|46.63|3
1733729850000|2024-12-09 07:37:30|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733729860000|2024-12-09 07:37:40|46.86|46.64|46.86|46.64|46.87|46.65|46.86|46.64|3
1733729870000|2024-12-09 07:37:50|46.84|46.62|46.84|46.62|46.84|46.62|46.83|46.61|3
1733729880000|2024-12-09 07:38:00|46.83|46.61|46.85|46.63|46.85|46.63|46.83|46.61|7
1733729890000|2024-12-09 07:38:10|46.86|46.64|46.86|46.64|46.87|46.65|46.85|46.63|4
1733729900000|2024-12-09 07:38:20|46.87|46.65|46.85|46.63|46.87|46.65|46.85|46.63|3
1733729910000|2024-12-09 07:38:30|46.86|46.64|46.87|46.65|46.87|46.65|46.86|46.64|2
1733729920000|2024-12-09 07:38:40|46.88|46.66|46.88|46.66|46.88|46.66|46.88|46.66|1
1733729930000|2024-12-09 07:38:50|46.89|46.67|46.9|46.68|46.9|46.68|46.89|46.67|4
1733729950000|2024-12-09 07:39:10|46.92|46.7|46.93|46.71|46.93|46.71|46.92|46.7|2
1733729960000|2024-12-09 07:39:20|46.94|46.72|46.94|46.72|46.94|46.72|46.94|46.72|1
1733729970000|2024-12-09 07:39:30|46.95|46.73|46.97|46.75|46.97|46.75|46.95|46.73|5
1733729980000|2024-12-09 07:39:40|46.96|46.74|46.96|46.74|46.96|46.74|46.96|46.74|1
1733729990000|2024-12-09 07:39:50|46.95|46.73|46.95|46.73|46.97|46.75|46.95|46.73|5
1733730020000|2024-12-09 07:40:20|46.94|46.72|46.93|46.71|46.94|46.72|46.93|46.71|2
1733730030000|2024-12-09 07:40:30|46.92|46.7|46.93|46.71|46.93|46.71|46.92|46.7|2
1733730040000|2024-12-09 07:40:40|46.92|46.7|46.9|46.68|46.92|46.7|46.9|46.68|3
1733730050000|2024-12-09 07:40:50|46.89|46.67|46.92|46.7|46.92|46.7|46.89|46.67|4
1733730060000|2024-12-09 07:41:00|46.93|46.71|46.93|46.71|46.93|46.71|46.93|46.71|1
1733730070000|2024-12-09 07:41:10|46.94|46.72|46.94|46.72|46.94|46.72|46.94|46.72|1
1733730080000|2024-12-09 07:41:20|46.93|46.71|46.94|46.72|46.94|46.72|46.93|46.71|2
1733730090000|2024-12-09 07:41:30|46.93|46.71|46.94|46.72|46.95|46.73|46.93|46.71|4
1733730100000|2024-12-09 07:41:40|46.96|46.74|46.98|46.76|46.98|46.76|46.96|46.74|3
1733730110000|2024-12-09 07:41:50|46.99|46.77|46.97|46.75|46.99|46.77|46.97|46.75|3
1733730120000|2024-12-09 07:42:00|46.98|46.76|47|46.78|47|46.78|46.98|46.76|3
1733730130000|2024-12-09 07:42:10|47.01|46.79|47.05|46.83|47.05|46.83|47.01|46.79|4
1733730140000|2024-12-09 07:42:20|47.04|46.82|47.03|46.81|47.04|46.82|47.03|46.81|2
1733730150000|2024-12-09 07:42:30|47.02|46.8|47|46.78|47.02|46.8|47|46.78|3
1733730160000|2024-12-09 07:42:40|46.99|46.77|46.99|46.77|47|46.78|46.99|46.77|5
1733730180000|2024-12-09 07:43:00|47|46.78|47.04|46.82|47.04|46.82|47|46.78|5
1733730190000|2024-12-09 07:43:10|47.05|46.83|47.05|46.83|47.05|46.83|47.03|46.81|7
1733730200000|2024-12-09 07:43:20|47.06|46.84|47.06|46.84|47.06|46.84|47.06|46.84|1
1733730210000|2024-12-09 07:43:30|47.07|46.85|47.08|46.86|47.08|46.86|47.07|46.85|4
1733730220000|2024-12-09 07:43:40|47.07|46.85|47.07|46.85|47.09|46.87|47.07|46.85|5
1733730230000|2024-12-09 07:43:50|47.08|46.86|47.09|46.87|47.09|46.87|47.08|46.86|2
1733730240000|2024-12-09 07:44:00|47.1|46.88|47.1|46.88|47.1|46.88|47.09|46.87|3
1733730250000|2024-12-09 07:44:10|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1733730260000|2024-12-09 07:44:20|47.14|46.92|47.13|46.91|47.14|46.92|47.11|46.89|6
1733730270000|2024-12-09 07:44:30|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1733730280000|2024-12-09 07:44:40|47.1|46.88|47.1|46.88|47.1|46.88|47.1|46.88|1
1733730290000|2024-12-09 07:44:50|47.11|46.89|47.13|46.91|47.13|46.91|47.11|46.89|3
1733730300000|2024-12-09 07:45:00|47.14|46.92|47.15|46.93|47.16|46.94|47.14|46.92|5
1733730310000|2024-12-09 07:45:10|47.16|46.94|47.16|46.94|47.17|46.95|47.16|46.94|5
1733730320000|2024-12-09 07:45:20|47.17|46.95|47.15|46.93|47.17|46.95|47.15|46.93|3
1733730330000|2024-12-09 07:45:30|47.16|46.94|47.14|46.92|47.16|46.94|47.14|46.92|3
1733730340000|2024-12-09 07:45:40|47.13|46.91|47.13|46.91|47.14|46.92|47.12|46.9|5
1733730350000|2024-12-09 07:45:50|47.12|46.9|47.11|46.89|47.12|46.9|47.1|46.88|4
1733730360000|2024-12-09 07:46:00|47.12|46.9|47.14|46.92|47.15|46.93|47.11|46.89|12
1733730370000|2024-12-09 07:46:10|47.15|46.93|47.16|46.94|47.16|46.94|47.15|46.93|2
1733730380000|2024-12-09 07:46:20|47.17|46.95|47.17|46.95|47.17|46.95|47.17|46.95|1
1733730390000|2024-12-09 07:46:30|47.18|46.96|47.19|46.97|47.19|46.97|47.18|46.96|6
1733730400000|2024-12-09 07:46:40|47.18|46.96|47.15|46.93|47.18|46.96|47.15|46.93|10
1733730410000|2024-12-09 07:46:50|47.16|46.94|47.16|46.94|47.16|46.94|47.16|46.94|1
1733730420000|2024-12-09 07:47:00|47.17|46.95|47.17|46.95|47.18|46.96|47.17|46.95|3
1733730430000|2024-12-09 07:47:10|47.18|46.96|47.19|46.97|47.19|46.97|47.18|46.96|2
1733730440000|2024-12-09 07:47:20|47.2|46.98|47.2|46.98|47.2|46.98|47.2|46.98|1
1733730450000|2024-12-09 07:47:30|47.21|46.99|47.21|46.99|47.21|46.99|47.21|46.99|1
1733730460000|2024-12-09 07:47:40|47.22|47|47.21|46.99|47.22|47|47.21|46.99|2
1733730470000|2024-12-09 07:47:50|47.22|47|47.21|46.99|47.22|47|47.21|46.99|2
1733730480000|2024-12-09 07:48:00|47.22|47|47.21|46.99|47.22|47|47.21|46.99|2
1733730490000|2024-12-09 07:48:10|47.22|47|47.23|47.01|47.23|47.01|47.22|47|4
1733730500000|2024-12-09 07:48:20|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733730520000|2024-12-09 07:48:40|47.25|47.03|47.29|47.07|47.29|47.07|47.25|47.03|4
1733730530000|2024-12-09 07:48:50|47.3|47.08|47.3|47.08|47.3|47.08|47.3|47.08|1
1733730540000|2024-12-09 07:49:00|47.31|47.09|47.31|47.09|47.31|47.09|47.31|47.09|1
1733730550000|2024-12-09 07:49:10|47.33|47.11|47.34|47.12|47.34|47.12|47.33|47.11|2
1733730560000|2024-12-09 07:49:20|47.35|47.13|47.32|47.1|47.35|47.13|47.32|47.1|6
1733730570000|2024-12-09 07:49:30|47.31|47.09|47.3|47.08|47.31|47.09|47.3|47.08|2
1733730580000|2024-12-09 07:49:40|47.33|47.11|47.33|47.11|47.33|47.11|47.32|47.1|3
1733730590000|2024-12-09 07:49:50|47.32|47.1|47.31|47.09|47.32|47.1|47.31|47.09|2
1733730600000|2024-12-09 07:50:00|47.3|47.08|47.32|47.1|47.32|47.1|47.3|47.08|7
1733730610000|2024-12-09 07:50:10|47.31|47.09|47.3|47.08|47.32|47.1|47.3|47.08|4
1733730620000|2024-12-09 07:50:20|47.29|47.07|47.28|47.06|47.29|47.07|47.28|47.06|2
1733730630000|2024-12-09 07:50:30|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733730640000|2024-12-09 07:50:40|47.26|47.04|47.26|47.04|47.26|47.04|47.25|47.03|3
1733730650000|2024-12-09 07:50:50|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733730660000|2024-12-09 07:51:00|47.26|47.04|47.26|47.04|47.26|47.04|47.26|47.04|1
1733730670000|2024-12-09 07:51:10|47.25|47.03|47.26|47.04|47.26|47.04|47.25|47.03|2
1733730700000|2024-12-09 07:51:40|47.27|47.05|47.29|47.07|47.29|47.07|47.27|47.05|3
1733730730000|2024-12-09 07:52:10|47.28|47.06|47.28|47.06|47.28|47.06|47.27|47.05|5
1733730740000|2024-12-09 07:52:20|47.29|47.07|47.29|47.07|47.29|47.07|47.29|47.07|1
1733730760000|2024-12-09 07:52:40|47.28|47.06|47.26|47.04|47.28|47.06|47.26|47.04|3
1733730770000|2024-12-09 07:52:50|47.27|47.05|47.27|47.05|47.27|47.05|47.27|47.05|1
1733730780000|2024-12-09 07:53:00|47.26|47.04|47.27|47.05|47.27|47.05|47.26|47.04|2
1733730790000|2024-12-09 07:53:10|47.26|47.04|47.24|47.02|47.26|47.04|47.23|47.01|5
1733730830000|2024-12-09 07:53:50|47.23|47.01|47.23|47.01|47.23|47.01|47.22|47|3
1733730840000|2024-12-09 07:54:00|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733730850000|2024-12-09 07:54:10|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733730870000|2024-12-09 07:54:30|47.24|47.02|47.23|47.01|47.24|47.02|47.23|47.01|2
1733730880000|2024-12-09 07:54:40|47.24|47.02|47.25|47.03|47.26|47.04|47.24|47.02|4
1733730900000|2024-12-09 07:55:00|47.24|47.02|47.23|47.01|47.24|47.02|47.23|47.01|2
1733730930000|2024-12-09 07:55:30|47.24|47.02|47.24|47.02|47.24|47.02|47.24|47.02|1
1733730940000|2024-12-09 07:55:40|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733730960000|2024-12-09 07:56:00|47.24|47.02|47.24|47.02|47.24|47.02|47.23|47.01|3
1733730970000|2024-12-09 07:56:10|47.23|47.01|47.24|47.02|47.24|47.02|47.23|47.01|2
1733730980000|2024-12-09 07:56:20|47.25|47.03|47.24|47.02|47.25|47.03|47.24|47.02|2
1733730990000|2024-12-09 07:56:30|47.23|47.01|47.24|47.02|47.24|47.02|47.23|47.01|2
1733731000000|2024-12-09 07:56:40|47.23|47.01|47.25|47.03|47.25|47.03|47.23|47.01|3
1733731010000|2024-12-09 07:56:50|47.24|47.02|47.24|47.02|47.24|47.02|47.23|47.01|5
1733731020000|2024-12-09 07:57:00|47.23|47.01|47.24|47.02|47.24|47.02|47.23|47.01|4
1733731030000|2024-12-09 07:57:10|47.23|47.01|47.23|47.01|47.23|47.01|47.23|47.01|1
1733731050000|2024-12-09 07:57:30|47.2|46.98|47.18|46.96|47.2|46.98|47.18|46.96|9
1733731060000|2024-12-09 07:57:40|47.17|46.95|47.16|46.94|47.17|46.95|47.16|46.94|2
1733731080000|2024-12-09 07:58:00|47.15|46.93|47.14|46.92|47.15|46.93|47.13|46.91|3
1733731090000|2024-12-09 07:58:10|47.13|46.91|47.13|46.91|47.14|46.92|47.13|46.91|3
1733731100000|2024-12-09 07:58:20|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1733731120000|2024-12-09 07:58:40|47.13|46.91|47.13|46.91|47.13|46.91|47.13|46.91|1
1733731130000|2024-12-09 07:58:50|47.12|46.9|47.12|46.9|47.12|46.9|47.12|46.9|1
1733731150000|2024-12-09 07:59:10|47.11|46.89|47.11|46.89|47.11|46.89|47.11|46.89|1
1733731160000|2024-12-09 07:59:20|47.1|46.88|47.11|46.89|47.11|46.89|47.1|46.88|2
1733731170000|2024-12-09 07:59:30|47.12|46.9|47.1|46.88|47.12|46.9|47.1|46.88|5
1733731210000|2024-12-09 08:00:10|47.09|46.87|47.08|46.86|47.09|46.87|47.08|46.86|2
1733731220000|2024-12-09 08:00:20|47.09|46.87|47.05|46.83|47.09|46.87|47.05|46.83|7
1733731230000|2024-12-09 08:00:30|47.06|46.84|47.05|46.83|47.06|46.84|47.05|46.83|2
1733731240000|2024-12-09 08:00:40|47.06|46.84|47.09|46.87|47.09|46.87|47.06|46.84|3
1733731250000|2024-12-09 08:00:50|47.08|46.86|47.06|46.84|47.08|46.86|47.06|46.84|5
1733731260000|2024-12-09 08:01:00|47.05|46.83|47.05|46.83|47.05|46.83|47.05|46.83|1
1733731270000|2024-12-09 08:01:10|47.04|46.82|47.05|46.83|47.06|46.84|47.04|46.82|4
1733731280000|2024-12-09 08:01:20|47.06|46.84|47.06|46.84|47.07|46.85|47.06|46.84|3
1733731290000|2024-12-09 08:01:30|47.05|46.83|47.05|46.83|47.05|46.83|47.05|46.83|1
1733731300000|2024-12-09 08:01:40|47.04|46.82|47.04|46.82|47.04|46.82|47.04|46.82|1
1733731310000|2024-12-09 08:01:50|47.05|46.83|47.04|46.82|47.05|46.83|47.04|46.82|4
1733731320000|2024-12-09 08:02:00|47.03|46.81|47|46.78|47.03|46.81|47|46.78|4
1733731330000|2024-12-09 08:02:10|46.97|46.75|46.95|46.73|46.97|46.75|46.95|46.73|5
1733731340000|2024-12-09 08:02:20|46.94|46.72|46.94|46.72|46.94|46.72|46.94|46.72|1
1733731370000|2024-12-09 08:02:50|46.93|46.71|46.93|46.71|46.93|46.71|46.93|46.71|1
1733731380000|2024-12-09 08:03:00|46.92|46.7|46.9|46.68|46.92|46.7|46.9|46.68|5
1733731390000|2024-12-09 08:03:10|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1733731400000|2024-12-09 08:03:20|46.87|46.65|46.93|46.71|46.96|46.74|46.87|46.65|11
1733731410000|2024-12-09 08:03:30|46.94|46.72|46.9|46.68|46.94|46.72|46.9|46.68|6
1733731420000|2024-12-09 08:03:40|46.91|46.69|46.92|46.7|46.92|46.7|46.91|46.69|2
1733731430000|2024-12-09 08:03:50|46.93|46.71|46.96|46.74|46.96|46.74|46.93|46.71|3
1733731440000|2024-12-09 08:04:00|46.97|46.75|46.95|46.73|47|46.78|46.95|46.73|13
1733731450000|2024-12-09 08:04:10|46.94|46.72|46.94|46.72|46.95|46.73|46.93|46.71|7
1733731460000|2024-12-09 08:04:20|46.95|46.73|46.95|46.73|46.95|46.73|46.95|46.73|1
1733731470000|2024-12-09 08:04:30|46.94|46.72|46.94|46.72|46.94|46.72|46.93|46.71|3
1733731480000|2024-12-09 08:04:40|46.93|46.71|46.99|46.77|46.99|46.77|46.93|46.71|6
1733731490000|2024-12-09 08:04:50|46.98|46.76|46.98|46.76|46.98|46.76|46.98|46.76|1
1733731500000|2024-12-09 08:05:00|46.97|46.75|46.96|46.74|46.97|46.75|46.96|46.74|2
1733731510000|2024-12-09 08:05:10|46.95|46.73|46.91|46.69|46.95|46.73|46.91|46.69|3
1733731520000|2024-12-09 08:05:20|46.9|46.68|46.88|46.66|46.9|46.68|46.88|46.66|3
1733731530000|2024-12-09 08:05:30|46.9|46.68|46.88|46.66|46.9|46.68|46.86|46.64|8
1733731540000|2024-12-09 08:05:40|46.86|46.64|46.87|46.65|46.87|46.65|46.86|46.64|2
1733731550000|2024-12-09 08:05:50|46.89|46.67|46.9|46.68|46.91|46.69|46.89|46.67|4
1733731560000|2024-12-09 08:06:00|46.89|46.67|46.88|46.66|46.9|46.68|46.87|46.65|8
1733731570000|2024-12-09 08:06:10|46.87|46.65|46.88|46.66|46.88|46.66|46.87|46.65|2
1733731580000|2024-12-09 08:06:20|46.87|46.65|46.85|46.63|46.87|46.65|46.85|46.63|7
1733731590000|2024-12-09 08:06:30|46.86|46.64|46.86|46.64|46.86|46.64|46.86|46.64|1
1733731600000|2024-12-09 08:06:40|46.87|46.65|46.86|46.64|46.87|46.65|46.86|46.64|2
1733731610000|2024-12-09 08:06:50|46.85|46.63|46.85|46.63|46.85|46.63|46.85|46.63|1
1733731620000|2024-12-09 08:07:00|46.84|46.62|46.82|46.6|46.84|46.62|46.8|46.58|6
1733731630000|2024-12-09 08:07:10|46.81|46.59|46.8|46.58|46.83|46.61|46.8|46.58|6
1733731660000|2024-12-09 08:07:40|46.79|46.57|46.78|46.56|46.79|46.57|46.78|46.56|2
1733731670000|2024-12-09 08:07:50|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1733731680000|2024-12-09 08:08:00|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1733731690000|2024-12-09 08:08:10|46.79|46.57|46.78|46.56|46.79|46.57|46.78|46.56|2
1733731700000|2024-12-09 08:08:20|46.79|46.57|46.78|46.56|46.79|46.57|46.78|46.56|2
1733731720000|2024-12-09 08:08:40|46.79|46.57|46.83|46.61|46.83|46.61|46.79|46.57|5
1733731730000|2024-12-09 08:08:50|46.84|46.62|46.83|46.61|46.86|46.64|46.83|46.61|6
1733731740000|2024-12-09 08:09:00|46.84|46.62|46.83|46.61|46.84|46.62|46.83|46.61|2
1733731750000|2024-12-09 08:09:10|46.84|46.62|46.84|46.62|46.84|46.62|46.83|46.61|3
1733731760000|2024-12-09 08:09:20|46.87|46.65|46.88|46.66|46.88|46.66|46.87|46.65|2
1733731790000|2024-12-09 08:09:50|46.89|46.67|46.89|46.67|46.89|46.67|46.89|46.67|1
1733731800000|2024-12-09 08:10:00|46.88|46.66|46.86|46.64|46.88|46.66|46.86|46.64|3
1733731810000|2024-12-09 08:10:10|46.85|46.63|46.82|46.6|46.85|46.63|46.82|46.6|4
1733731820000|2024-12-09 08:10:20|46.83|46.61|46.83|46.61|46.83|46.61|46.83|46.61|1
1733731830000|2024-12-09 08:10:30|46.84|46.62|46.86|46.64|46.86|46.64|46.84|46.62|2
1733731840000|2024-12-09 08:10:40|46.85|46.63|46.85|46.63|46.85|46.63|46.85|46.63|1
1733731850000|2024-12-09 08:10:50|46.84|46.62|46.8|46.58|46.84|46.62|46.8|46.58|4
1733731860000|2024-12-09 08:11:00|46.81|46.59|46.81|46.59|46.82|46.6|46.8|46.58|5
1733731870000|2024-12-09 08:11:10|46.8|46.58|46.8|46.58|46.81|46.59|46.8|46.58|3
1733731880000|2024-12-09 08:11:20|46.79|46.57|46.8|46.58|46.8|46.58|46.79|46.57|2
1733731890000|2024-12-09 08:11:30|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1733731900000|2024-12-09 08:11:40|46.78|46.56|46.79|46.57|46.79|46.57|46.78|46.56|2
1733731910000|2024-12-09 08:11:50|46.8|46.58|46.79|46.57|46.8|46.58|46.79|46.57|2
1733731930000|2024-12-09 08:12:10|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1733731940000|2024-12-09 08:12:20|46.76|46.54|46.74|46.52|46.76|46.54|46.74|46.52|3
1733731950000|2024-12-09 08:12:30|46.73|46.51|46.73|46.51|46.73|46.51|46.73|46.51|1
1733731960000|2024-12-09 08:12:40|46.74|46.52|46.74|46.52|46.74|46.52|46.74|46.52|1
1733731970000|2024-12-09 08:12:50|46.73|46.51|46.73|46.51|46.73|46.51|46.73|46.51|1
1733731980000|2024-12-09 08:13:00|46.74|46.52|46.74|46.52|46.74|46.52|46.73|46.51|3
1733731990000|2024-12-09 08:13:10|46.76|46.54|46.8|46.58|46.81|46.59|46.76|46.54|8
1733732000000|2024-12-09 08:13:20|46.81|46.59|46.83|46.61|46.83|46.61|46.81|46.59|3
1733732010000|2024-12-09 08:13:30|46.86|46.64|46.89|46.67|46.89|46.67|46.86|46.64|6
1733732020000|2024-12-09 08:13:40|46.9|46.68|46.96|46.74|46.97|46.75|46.9|46.68|5
1733732030000|2024-12-09 08:13:50|46.97|46.75|46.94|46.72|46.98|46.76|46.94|46.72|8
1733732040000|2024-12-09 08:14:00|46.95|46.73|46.97|46.75|46.99|46.77|46.95|46.73|7
1733732050000|2024-12-09 08:14:10|46.98|46.76|46.97|46.75|46.98|46.76|46.97|46.75|2
1733732060000|2024-12-09 08:14:20|46.98|46.76|46.99|46.77|46.99|46.77|46.98|46.76|2
1733732070000|2024-12-09 08:14:30|46.98|46.76|46.99|46.77|46.99|46.77|46.98|46.76|2
1733732080000|2024-12-09 08:14:40|47.02|46.8|47.04|46.82|47.04|46.82|47.02|46.8|2
1733732090000|2024-12-09 08:14:50|47|46.78|46.99|46.77|47.01|46.79|46.99|46.77|4
1733732100000|2024-12-09 08:15:00|47.01|46.79|46.97|46.75|47.01|46.79|46.97|46.75|7
1733732110000|2024-12-09 08:15:10|46.96|46.74|46.93|46.71|46.96|46.74|46.91|46.69|7
1733732120000|2024-12-09 08:15:20|46.94|46.72|46.98|46.76|46.99|46.77|46.94|46.72|11
1733732130000|2024-12-09 08:15:30|46.99|46.77|47|46.78|47|46.78|46.98|46.76|4
1733732140000|2024-12-09 08:15:40|47.02|46.8|46.99|46.77|47.02|46.8|46.99|46.77|7
1733732150000|2024-12-09 08:15:50|46.98|46.76|46.96|46.74|46.98|46.76|46.96|46.74|5
1733732160000|2024-12-09 08:16:00|46.97|46.75|46.98|46.76|46.99|46.77|46.97|46.75|3
1733732170000|2024-12-09 08:16:10|46.97|46.75|46.94|46.72|46.98|46.76|46.94|46.72|8
1733732180000|2024-12-09 08:16:20|46.93|46.71|46.95|46.73|46.95|46.73|46.93|46.71|2
1733732190000|2024-12-09 08:16:30|46.96|46.74|46.95|46.73|46.96|46.74|46.94|46.72|4
1733732200000|2024-12-09 08:16:40|46.94|46.72|46.95|46.73|46.95|46.73|46.94|46.72|2
1733732210000|2024-12-09 08:16:50|46.96|46.74|46.97|46.75|46.99|46.77|46.96|46.74|5
1733732220000|2024-12-09 08:17:00|46.96|46.74|46.96|46.74|46.96|46.74|46.95|46.73|3
1733732250000|2024-12-09 08:17:30|46.98|46.76|46.98|46.76|46.98|46.76|46.97|46.75|3
1733732260000|2024-12-09 08:17:40|47.01|46.79|47.02|46.8|47.03|46.81|47.01|46.79|3
1733732270000|2024-12-09 08:17:50|47.01|46.79|46.99|46.77|47.01|46.79|46.99|46.77|3
1733732280000|2024-12-09 08:18:00|47|46.78|47.02|46.8|47.02|46.8|47|46.78|3
1733732290000|2024-12-09 08:18:10|47.03|46.81|47.05|46.83|47.06|46.84|47.03|46.81|10
1733732300000|2024-12-09 08:18:20|47.04|46.82|47.01|46.79|47.04|46.82|47.01|46.79|6
1733732310000|2024-12-09 08:18:30|47|46.78|47.01|46.79|47.01|46.79|47|46.78|2
1733732320000|2024-12-09 08:18:40|47|46.78|47|46.78|47.02|46.8|47|46.78|5
1733732330000|2024-12-09 08:18:50|47.01|46.79|47.06|46.84|47.07|46.85|47.01|46.79|6
1733732340000|2024-12-09 08:19:00|47.07|46.85|47.06|46.84|47.08|46.86|47.04|46.82|9
1733732350000|2024-12-09 08:19:10|47.07|46.85|47.06|46.84|47.07|46.85|47.06|46.84|2
1733732360000|2024-12-09 08:19:20|47.04|46.82|47.04|46.82|47.05|46.83|47.04|46.82|5
1733732370000|2024-12-09 08:19:30|47.03|46.81|47.01|46.79|47.03|46.81|47|46.78|7
1733732380000|2024-12-09 08:19:40|47.02|46.8|47.03|46.81|47.03|46.81|47.02|46.8|2
1733732400000|2024-12-09 08:20:00|47.04|46.82|47.03|46.81|47.04|46.82|47.02|46.8|7
1733732410000|2024-12-09 08:20:10|47.02|46.8|47.02|46.8|47.02|46.8|47.02|46.8|1
1733732420000|2024-12-09 08:20:20|47.01|46.79|47.07|46.85|47.07|46.85|47.01|46.79|9
1733732430000|2024-12-09 08:20:30|47.06|46.84|47.08|46.86|47.08|46.86|47.04|46.82|6
1733732440000|2024-12-09 08:20:40|47.07|46.85|47.06|46.84|47.07|46.85|47.06|46.84|4
1733732450000|2024-12-09 08:20:50|47.05|46.83|47.03|46.81|47.05|46.83|47.02|46.8|7
1733732460000|2024-12-09 08:21:00|47.02|46.8|47.02|46.8|47.03|46.81|47.02|46.8|3
1733732470000|2024-12-09 08:21:10|47.01|46.79|46.98|46.76|47.01|46.79|46.98|46.76|4
1733732480000|2024-12-09 08:21:20|46.97|46.75|46.96|46.74|46.97|46.75|46.96|46.74|4
1733732490000|2024-12-09 08:21:30|46.95|46.73|46.96|46.74|46.96|46.74|46.92|46.7|10
1733732500000|2024-12-09 08:21:40|46.95|46.73|46.96|46.74|47|46.78|46.95|46.73|8
1733732510000|2024-12-09 08:21:50|46.95|46.73|46.97|46.75|46.97|46.75|46.94|46.72|7
1733732520000|2024-12-09 08:22:00|46.96|46.74|46.96|46.74|46.96|46.74|46.94|46.72|5
1733732530000|2024-12-09 08:22:10|46.97|46.75|46.99|46.77|46.99|46.77|46.97|46.75|2
1733732540000|2024-12-09 08:22:20|46.98|46.76|46.98|46.76|46.98|46.76|46.98|46.76|1
1733732550000|2024-12-09 08:22:30|46.99|46.77|46.98|46.76|46.99|46.77|46.98|46.76|4
1733732560000|2024-12-09 08:22:40|46.97|46.75|46.96|46.74|46.98|46.76|46.96|46.74|4
1733732580000|2024-12-09 08:23:00|46.95|46.73|46.93|46.71|46.95|46.73|46.9|46.68|11
1733732590000|2024-12-09 08:23:10|46.92|46.7|46.91|46.69|46.93|46.71|46.91|46.69|4
1733732600000|2024-12-09 08:23:20|46.9|46.68|46.9|46.68|46.9|46.68|46.89|46.67|3
1733732610000|2024-12-09 08:23:30|46.89|46.67|46.9|46.68|46.9|46.68|46.89|46.67|2
1733732620000|2024-12-09 08:23:40|46.93|46.71|46.93|46.71|46.93|46.71|46.93|46.71|1
1733732630000|2024-12-09 08:23:50|46.94|46.72|46.95|46.73|46.95|46.73|46.93|46.71|3
1733732640000|2024-12-09 08:24:00|46.93|46.71|46.98|46.76|46.98|46.76|46.93|46.71|3
1733732650000|2024-12-09 08:24:10|46.99|46.77|47|46.78|47|46.78|46.98|46.76|4
1733732660000|2024-12-09 08:24:20|46.99|46.77|47|46.78|47.03|46.81|46.99|46.77|9
1733732670000|2024-12-09 08:24:30|46.99|46.77|46.95|46.73|46.99|46.77|46.95|46.73|5
1733732680000|2024-12-09 08:24:40|46.96|46.74|46.97|46.75|46.99|46.77|46.96|46.74|6
1733732690000|2024-12-09 08:24:50|46.98|46.76|47.02|46.8|47.02|46.8|46.97|46.75|6
1733732700000|2024-12-09 08:25:00|47|46.78|46.99|46.77|47.02|46.8|46.99|46.77|5
1733732710000|2024-12-09 08:25:10|46.98|46.76|46.92|46.7|46.98|46.76|46.92|46.7|9
1733732720000|2024-12-09 08:25:20|46.93|46.71|46.91|46.69|46.93|46.71|46.91|46.69|3
1733732730000|2024-12-09 08:25:30|46.92|46.7|46.93|46.71|46.93|46.71|46.91|46.69|4
1733732740000|2024-12-09 08:25:40|46.94|46.72|46.93|46.71|46.94|46.72|46.93|46.71|2
1733732750000|2024-12-09 08:25:50|46.94|46.72|46.95|46.73|46.95|46.73|46.94|46.72|2
1733732760000|2024-12-09 08:26:00|46.94|46.72|46.92|46.7|46.95|46.73|46.92|46.7|6
1733732770000|2024-12-09 08:26:10|46.9|46.68|46.87|46.65|46.92|46.7|46.87|46.65|10
1733732780000|2024-12-09 08:26:20|46.86|46.64|46.88|46.66|46.89|46.67|46.86|46.64|6
1733732790000|2024-12-09 08:26:30|46.87|46.65|46.88|46.66|46.88|46.66|46.87|46.65|2
1733732800000|2024-12-09 08:26:40|46.87|46.65|46.86|46.64|46.87|46.65|46.86|46.64|2
1733732810000|2024-12-09 08:26:50|46.85|46.63|46.82|46.6|46.85|46.63|46.82|46.6|4
1733732820000|2024-12-09 08:27:00|46.81|46.59|46.76|46.54|46.81|46.59|46.74|46.52|8
1733732830000|2024-12-09 08:27:10|46.75|46.53|46.75|46.53|46.76|46.54|46.74|46.52|4
1733732840000|2024-12-09 08:27:20|46.77|46.55|46.74|46.52|46.77|46.55|46.73|46.51|5
1733732850000|2024-12-09 08:27:30|46.75|46.53|46.77|46.55|46.77|46.55|46.75|46.53|2
1733732860000|2024-12-09 08:27:40|46.76|46.54|46.76|46.54|46.76|46.54|46.76|46.54|1
1733732870000|2024-12-09 08:27:50|46.75|46.53|46.75|46.53|46.75|46.53|46.75|46.53|1
1733732880000|2024-12-09 08:28:00|46.74|46.52|46.73|46.51|46.74|46.52|46.73|46.51|2
1733732900000|2024-12-09 08:28:20|46.7|46.48|46.68|46.46|46.7|46.48|46.68|46.46|2
1733732910000|2024-12-09 08:28:30|46.67|46.45|46.67|46.45|46.67|46.45|46.67|46.45|1
1733732920000|2024-12-09 08:28:40|46.66|46.44|46.67|46.45|46.67|46.45|46.66|46.44|2
1733732930000|2024-12-09 08:28:50|46.64|46.42|46.63|46.41|46.64|46.42|46.62|46.4|4
1733732950000|2024-12-09 08:29:10|46.64|46.42|46.64|46.42|46.64|46.42|46.63|46.41|3
1733732960000|2024-12-09 08:29:20|46.68|46.46|46.67|46.45|46.68|46.46|46.67|46.45|2
1733732970000|2024-12-09 08:29:30|46.66|46.44|46.66|46.44|46.66|46.44|46.66|46.44|1
1733732990000|2024-12-09 08:29:50|46.67|46.45|46.7|46.48|46.7|46.48|46.67|46.45|4
1733733000000|2024-12-09 08:30:00|46.69|46.47|46.67|46.45|46.7|46.48|46.67|46.45|7
1733733010000|2024-12-09 08:30:10|46.66|46.44|46.62|46.4|46.66|46.44|46.62|46.4|8
1733733020000|2024-12-09 08:30:20|46.6|46.38|46.66|46.44|46.66|46.44|46.6|46.38|8
1733733030000|2024-12-09 08:30:30|46.65|46.43|46.64|46.42|46.65|46.43|46.63|46.41|11
1733733040000|2024-12-09 08:30:40|46.63|46.41|46.62|46.4|46.63|46.41|46.62|46.4|2
1733733050000|2024-12-09 08:30:50|46.61|46.39|46.6|46.38|46.61|46.39|46.6|46.38|2
1733733060000|2024-12-09 08:31:00|46.63|46.41|46.63|46.41|46.63|46.41|46.63|46.41|1
1733733070000|2024-12-09 08:31:10|46.64|46.42|46.63|46.41|46.64|46.42|46.62|46.4|3
1733733090000|2024-12-09 08:31:30|46.64|46.42|46.62|46.4|46.64|46.42|46.62|46.4|3
1733733100000|2024-12-09 08:31:40|46.61|46.39|46.58|46.36|46.62|46.4|46.58|46.36|6
1733733110000|2024-12-09 08:31:50|46.6|46.38|46.58|46.36|46.6|46.38|46.58|46.36|3
1733733120000|2024-12-09 08:32:00|46.55|46.33|46.54|46.32|46.55|46.33|46.53|46.31|3
1733733130000|2024-12-09 08:32:10|46.55|46.33|46.54|46.32|46.55|46.33|46.54|46.32|2
1733733140000|2024-12-09 08:32:20|46.53|46.31|46.54|46.32|46.54|46.32|46.53|46.31|2
1733733150000|2024-12-09 08:32:30|46.55|46.33|46.55|46.33|46.55|46.33|46.55|46.33|1
1733733160000|2024-12-09 08:32:40|46.54|46.32|46.53|46.31|46.54|46.32|46.53|46.31|4
1733733170000|2024-12-09 08:32:50|46.52|46.3|46.52|46.3|46.52|46.3|46.52|46.3|1
1733733180000|2024-12-09 08:33:00|46.51|46.29|46.51|46.29|46.51|46.29|46.51|46.29|1
1733733220000|2024-12-09 08:33:40|46.52|46.3|46.52|46.3|46.53|46.31|46.52|46.3|5
1733733230000|2024-12-09 08:33:50|46.51|46.29|46.51|46.29|46.52|46.3|46.51|46.29|3
1733733240000|2024-12-09 08:34:00|46.5|46.28|46.49|46.27|46.5|46.28|46.49|46.27|2
1733733250000|2024-12-09 08:34:10|46.48|46.26|46.45|46.23|46.48|46.26|46.45|46.23|4
1733733260000|2024-12-09 08:34:20|46.44|46.22|46.44|46.22|46.44|46.22|46.44|46.22|1
1733733270000|2024-12-09 08:34:30|46.43|46.21|46.37|46.15|46.43|46.21|46.37|46.15|5
1733733280000|2024-12-09 08:34:40|46.36|46.14|46.35|46.13|46.36|46.14|46.35|46.13|2
1733733290000|2024-12-09 08:34:50|46.34|46.12|46.32|46.1|46.35|46.13|46.32|46.1|5
1733733300000|2024-12-09 08:35:00|46.33|46.11|46.36|46.14|46.36|46.14|46.32|46.1|5
1733733310000|2024-12-09 08:35:10|46.35|46.13|46.36|46.14|46.36|46.14|46.35|46.13|2
1733733320000|2024-12-09 08:35:20|46.35|46.13|46.34|46.12|46.35|46.13|46.34|46.12|2
1733733330000|2024-12-09 08:35:30|46.35|46.13|46.35|46.13|46.35|46.13|46.35|46.13|1
1733733340000|2024-12-09 08:35:40|46.36|46.14|46.36|46.14|46.36|46.14|46.35|46.13|5
1733733350000|2024-12-09 08:35:50|46.35|46.13|46.35|46.13|46.35|46.13|46.34|46.12|5
1733733360000|2024-12-09 08:36:00|46.34|46.12|46.33|46.11|46.35|46.13|46.33|46.11|8
1733733370000|2024-12-09 08:36:10|46.32|46.1|46.33|46.11|46.33|46.11|46.32|46.1|4
1733733380000|2024-12-09 08:36:20|46.32|46.1|46.32|46.1|46.33|46.11|46.32|46.1|3
1733733390000|2024-12-09 08:36:30|46.33|46.11|46.32|46.1|46.33|46.11|46.32|46.1|2
1733733400000|2024-12-09 08:36:40|46.31|46.09|46.27|46.05|46.31|46.09|46.27|46.05|4
1733733410000|2024-12-09 08:36:50|46.26|46.04|46.27|46.05|46.28|46.06|46.26|46.04|5
1733733420000|2024-12-09 08:37:00|46.26|46.04|46.26|46.04|46.26|46.04|46.26|46.04|1
1733733430000|2024-12-09 08:37:10|46.27|46.05|46.27|46.05|46.27|46.05|46.27|46.05|1
1733733440000|2024-12-09 08:37:20|46.26|46.04|46.25|46.03|46.26|46.04|46.25|46.03|2
1733733450000|2024-12-09 08:37:30|46.24|46.02|46.2|45.98|46.24|46.02|46.2|45.98|5
1733733460000|2024-12-09 08:37:40|46.19|45.97|46.16|45.94|46.19|45.97|46.16|45.94|6
1733733470000|2024-12-09 08:37:50|46.17|45.95|46.15|45.93|46.17|45.95|46.15|45.93|2
1733733480000|2024-12-09 08:38:00|46.14|45.92|46.14|45.92|46.16|45.94|46.14|45.92|9
1733733500000|2024-12-09 08:38:20|46.13|45.91|46.12|45.9|46.13|45.91|46.12|45.9|2
1733733510000|2024-12-09 08:38:30|46.11|45.89|46.02|45.8|46.11|45.89|46.01|45.79|8
1733733520000|2024-12-09 08:38:40|46.05|45.83|46.01|45.79|46.05|45.83|46.01|45.79|5
1733733530000|2024-12-09 08:38:50|46|45.78|46|45.78|46|45.78|46|45.78|1
1733733540000|2024-12-09 08:39:00|46.04|45.82|46.12|45.9|46.12|45.9|46.04|45.82|14
1733733550000|2024-12-09 08:39:10|46.13|45.91|46.17|45.95|46.17|45.95|46.13|45.91|8
1733733560000|2024-12-09 08:39:20|46.18|45.96|46.2|45.98|46.23|46.01|46.18|45.96|8
1733733570000|2024-12-09 08:39:30|46.22|46|46.29|46.07|46.29|46.07|46.2|45.98|10
1733733580000|2024-12-09 08:39:40|46.3|46.08|46.3|46.08|46.3|46.08|46.29|46.07|3
1733733590000|2024-12-09 08:39:50|46.29|46.07|46.33|46.11|46.33|46.11|46.29|46.07|5
1733733600000|2024-12-09 08:40:00|46.32|46.1|46.32|46.1|46.34|46.12|46.32|46.1|8
1733733610000|2024-12-09 08:40:10|46.34|46.12|46.41|46.19|46.41|46.19|46.34|46.12|8
1733733620000|2024-12-09 08:40:20|46.42|46.2|46.48|46.26|46.48|46.26|46.41|46.19|10
1733733630000|2024-12-09 08:40:30|46.45|46.23|46.5|46.28|46.51|46.29|46.45|46.23|6
1733733640000|2024-12-09 08:40:40|46.52|46.3|46.53|46.31|46.53|46.31|46.5|46.28|9
1733733650000|2024-12-09 08:40:50|46.54|46.32|46.55|46.33|46.58|46.36|46.54|46.32|5
1733733660000|2024-12-09 08:41:00|46.54|46.32|46.55|46.33|46.55|46.33|46.54|46.32|2
1733733670000|2024-12-09 08:41:10|46.56|46.34|46.56|46.34|46.56|46.34|46.56|46.34|1
1733733680000|2024-12-09 08:41:20|46.58|46.36|46.6|46.38|46.6|46.38|46.58|46.36|3
1733733690000|2024-12-09 08:41:30|46.58|46.36|46.58|46.36|46.59|46.37|46.56|46.34|8
1733733700000|2024-12-09 08:41:40|46.59|46.37|46.59|46.37|46.59|46.37|46.58|46.36|3
1733733710000|2024-12-09 08:41:50|46.58|46.36|46.57|46.35|46.58|46.36|46.56|46.34|5
1733733720000|2024-12-09 08:42:00|46.56|46.34|46.52|46.3|46.56|46.34|46.52|46.3|5
1733733730000|2024-12-09 08:42:10|46.51|46.29|46.5|46.28|46.52|46.3|46.5|46.28|6
1733733740000|2024-12-09 08:42:20|46.51|46.29|46.49|46.27|46.51|46.29|46.49|46.27|3
1733733750000|2024-12-09 08:42:30|46.5|46.28|46.44|46.22|46.5|46.28|46.44|46.22|8
1733733760000|2024-12-09 08:42:40|46.45|46.23|46.45|46.23|46.46|46.24|46.44|46.22|5
1733733770000|2024-12-09 08:42:50|46.48|46.26|46.5|46.28|46.51|46.29|46.48|46.26|10
1733733780000|2024-12-09 08:43:00|46.51|46.29|46.41|46.19|46.51|46.29|46.4|46.18|10
1733733790000|2024-12-09 08:43:10|46.44|46.22|46.44|46.22|46.44|46.22|46.42|46.2|7
1733733800000|2024-12-09 08:43:20|46.45|46.23|46.44|46.22|46.45|46.23|46.44|46.22|2
1733733810000|2024-12-09 08:43:30|46.45|46.23|46.49|46.27|46.49|46.27|46.45|46.23|8
1733733820000|2024-12-09 08:43:40|46.48|46.26|46.46|46.24|46.48|46.26|46.46|46.24|5
1733733830000|2024-12-09 08:43:50|46.55|46.33|46.56|46.34|46.56|46.34|46.52|46.3|9
1733733840000|2024-12-09 08:44:00|46.57|46.35|46.55|46.33|46.6|46.38|46.55|46.33|9
1733733850000|2024-12-09 08:44:10|46.54|46.32|46.49|46.27|46.54|46.32|46.49|46.27|8
1733733870000|2024-12-09 08:44:30|46.48|46.26|46.48|46.26|46.48|46.26|46.48|46.26|1
1733733880000|2024-12-09 08:44:40|46.49|46.27|46.48|46.26|46.49|46.27|46.48|46.26|4
1733733890000|2024-12-09 08:44:50|46.47|46.25|46.46|46.24|46.47|46.25|46.46|46.24|2
1733733900000|2024-12-09 08:45:00|46.44|46.22|46.43|46.21|46.44|46.22|46.42|46.2|4
1733733910000|2024-12-09 08:45:10|46.42|46.2|46.36|46.14|46.42|46.2|46.36|46.14|5
1733733920000|2024-12-09 08:45:20|46.35|46.13|46.3|46.08|46.36|46.14|46.3|46.08|6
1733733930000|2024-12-09 08:45:30|46.31|46.09|46.39|46.17|46.39|46.17|46.29|46.07|8
1733733940000|2024-12-09 08:45:40|46.4|46.18|46.41|46.19|46.41|46.19|46.39|46.17|4
1733733950000|2024-12-09 08:45:50|46.39|46.17|46.4|46.18|46.43|46.21|46.39|46.17|8
1733733960000|2024-12-09 08:46:00|46.41|46.19|46.4|46.18|46.42|46.2|46.4|46.18|4
1733733970000|2024-12-09 08:46:10|46.41|46.19|46.38|46.16|46.43|46.21|46.38|46.16|12
1733733980000|2024-12-09 08:46:20|46.37|46.15|46.45|46.23|46.45|46.23|46.37|46.15|13
1733733990000|2024-12-09 08:46:30|46.43|46.21|46.4|46.18|46.45|46.23|46.4|46.18|14
1733734000000|2024-12-09 08:46:40|46.42|46.2|46.43|46.21|46.44|46.22|46.41|46.19|11
1733734010000|2024-12-09 08:46:50|46.44|46.22|46.46|46.24|46.46|46.24|46.43|46.21|5
1733734020000|2024-12-09 08:47:00|46.44|46.22|46.39|46.17|46.44|46.22|46.39|46.17|11
1733734030000|2024-12-09 08:47:10|46.4|46.18|46.38|46.16|46.4|46.18|46.38|46.16|7
1733734040000|2024-12-09 08:47:20|46.39|46.17|46.41|46.19|46.42|46.2|46.39|46.17|9
1733734050000|2024-12-09 08:47:30|46.43|46.21|46.45|46.23|46.46|46.24|46.41|46.19|9
1733734060000|2024-12-09 08:47:40|46.44|46.22|46.38|46.16|46.44|46.22|46.38|46.16|8
1733734070000|2024-12-09 08:47:50|46.37|46.15|46.36|46.14|46.37|46.15|46.34|46.12|8
1733734080000|2024-12-09 08:48:00|46.37|46.15|46.38|46.16|46.38|46.16|46.37|46.15|2
1733734090000|2024-12-09 08:48:10|46.39|46.17|46.38|46.16|46.39|46.17|46.36|46.14|6
1733734100000|2024-12-09 08:48:20|46.39|46.17|46.43|46.21|46.43|46.21|46.38|46.16|8
1733734110000|2024-12-09 08:48:30|46.42|46.2|46.4|46.18|46.42|46.2|46.39|46.17|4
1733734120000|2024-12-09 08:48:40|46.39|46.17|46.39|46.17|46.4|46.18|46.39|46.17|3
1733734130000|2024-12-09 08:48:50|46.38|46.16|46.39|46.17|46.39|46.17|46.38|46.16|2
1733734140000|2024-12-09 08:49:00|46.38|46.16|46.29|46.07|46.39|46.17|46.29|46.07|13
1733734150000|2024-12-09 08:49:10|46.3|46.08|46.29|46.07|46.34|46.12|46.29|46.07|10
1733734160000|2024-12-09 08:49:20|46.28|46.06|46.26|46.04|46.29|46.07|46.23|46.01|13
1733734170000|2024-12-09 08:49:30|46.25|46.03|46.23|46.01|46.25|46.03|46.23|46.01|3
1733734180000|2024-12-09 08:49:40|46.22|46|46.2|45.98|46.22|46|46.2|45.98|3
1733734190000|2024-12-09 08:49:50|46.19|45.97|46.12|45.9|46.19|45.97|46.12|45.9|7
1733734200000|2024-12-09 08:50:00|46.13|45.91|46.12|45.9|46.13|45.91|46.11|45.89|10
1733734210000|2024-12-09 08:50:10|46.11|45.89|46.08|45.86|46.11|45.89|46.08|45.86|6
1733734220000|2024-12-09 08:50:20|46.07|45.85|46.1|45.88|46.1|45.88|46.07|45.85|4
1733734230000|2024-12-09 08:50:30|46.09|45.87|46.1|45.88|46.1|45.88|46.09|45.87|4
1733734240000|2024-12-09 08:50:40|46.09|45.87|46.09|45.87|46.09|45.87|46.08|45.86|3
1733734250000|2024-12-09 08:50:50|46.08|45.86|46.07|45.85|46.08|45.86|46.07|45.85|2
1733734260000|2024-12-09 08:51:00|46.06|45.84|46.04|45.82|46.06|45.84|46.04|45.82|3
1733734270000|2024-12-09 08:51:10|46.02|45.8|45.97|45.75|46.02|45.8|45.97|45.75|3
1733734280000|2024-12-09 08:51:20|45.96|45.74|45.91|45.69|45.96|45.74|45.91|45.69|5
1733734290000|2024-12-09 08:51:30|45.9|45.68|45.82|45.6|45.9|45.68|45.82|45.6|7
1733734300000|2024-12-09 08:51:40|45.83|45.61|45.85|45.63|45.85|45.63|45.83|45.61|2
1733734310000|2024-12-09 08:51:50|45.89|45.67|45.87|45.65|45.93|45.71|45.86|45.64|10
1733734320000|2024-12-09 08:52:00|45.88|45.66|46|45.78|46|45.78|45.88|45.66|9
1733734330000|2024-12-09 08:52:10|46.01|45.79|45.97|45.75|46.02|45.8|45.97|45.75|8
1733734340000|2024-12-09 08:52:20|45.99|45.77|46.02|45.8|46.02|45.8|45.99|45.77|7
1733734350000|2024-12-09 08:52:30|46.03|45.81|46.04|45.82|46.05|45.83|46.01|45.79|10
1733734360000|2024-12-09 08:52:40|46.05|45.83|46.1|45.88|46.11|45.89|46.05|45.83|7
1733734370000|2024-12-09 08:52:50|46.09|45.87|46.07|45.85|46.09|45.87|46.06|45.84|6
1733734380000|2024-12-09 08:53:00|46.06|45.84|46.06|45.84|46.11|45.89|46.05|45.83|10
1733734390000|2024-12-09 08:53:10|46.07|45.85|46.07|45.85|46.09|45.87|46.06|45.84|10
1733734400000|2024-12-09 08:53:20|46.08|45.86|46.06|45.84|46.08|45.86|46.06|45.84|2
1733734410000|2024-12-09 08:53:30|46.05|45.83|46.02|45.8|46.05|45.83|46|45.78|12
1733734420000|2024-12-09 08:53:40|46.03|45.81|45.97|45.75|46.05|45.83|45.97|45.75|11
1733734430000|2024-12-09 08:53:50|45.98|45.76|45.99|45.77|46|45.78|45.97|45.75|8
1733734440000|2024-12-09 08:54:00|46|45.78|46|45.78|46|45.78|45.97|45.75|9
1733734450000|2024-12-09 08:54:10|45.99|45.77|45.93|45.71|46|45.78|45.93|45.71|8
1733734460000|2024-12-09 08:54:20|45.92|45.7|45.95|45.73|45.96|45.74|45.87|45.65|11
1733734470000|2024-12-09 08:54:30|45.94|45.72|45.91|45.69|45.94|45.72|45.91|45.69|4
1733734480000|2024-12-09 08:54:40|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733734490000|2024-12-09 08:54:50|45.89|45.67|45.84|45.62|45.89|45.67|45.82|45.6|10
1733734500000|2024-12-09 08:55:00|45.83|45.61|45.83|45.61|45.84|45.62|45.82|45.6|9
1733734510000|2024-12-09 08:55:10|45.84|45.62|45.82|45.6|45.84|45.62|45.81|45.59|5
1733734520000|2024-12-09 08:55:20|45.83|45.61|45.85|45.63|45.85|45.63|45.81|45.59|12
1733734530000|2024-12-09 08:55:30|45.83|45.61|45.81|45.59|45.83|45.61|45.81|45.59|5
1733734540000|2024-12-09 08:55:40|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733734550000|2024-12-09 08:55:50|45.78|45.56|45.79|45.57|45.79|45.57|45.78|45.56|2
1733734560000|2024-12-09 08:56:00|45.8|45.58|45.78|45.56|45.8|45.58|45.78|45.56|4
1733734570000|2024-12-09 08:56:10|45.77|45.55|45.69|45.47|45.77|45.55|45.67|45.45|11
1733734580000|2024-12-09 08:56:20|45.68|45.46|45.67|45.45|45.69|45.47|45.67|45.45|9
1733734590000|2024-12-09 08:56:30|45.68|45.46|45.7|45.48|45.72|45.5|45.68|45.46|5
1733734600000|2024-12-09 08:56:40|45.71|45.49|45.69|45.47|45.71|45.49|45.69|45.47|2
1733734610000|2024-12-09 08:56:50|45.7|45.48|45.67|45.45|45.7|45.48|45.67|45.45|4
1733734620000|2024-12-09 08:57:00|45.65|45.43|45.65|45.43|45.67|45.45|45.65|45.43|9
1733734630000|2024-12-09 08:57:10|45.66|45.44|45.68|45.46|45.7|45.48|45.65|45.43|13
1733734640000|2024-12-09 08:57:20|45.69|45.47|45.68|45.46|45.69|45.47|45.66|45.44|8
1733734650000|2024-12-09 08:57:30|45.67|45.45|45.48|45.26|45.68|45.46|45.48|45.26|16
1733734660000|2024-12-09 08:57:40|45.45|45.23|45.45|45.23|45.45|45.23|45.4|45.18|13
1733734670000|2024-12-09 08:57:50|45.46|45.24|45.54|45.32|45.58|45.36|45.46|45.24|8
1733734680000|2024-12-09 08:58:00|45.53|45.31|45.53|45.31|45.54|45.32|45.53|45.31|3
1733734690000|2024-12-09 08:58:10|45.52|45.3|45.52|45.3|45.53|45.31|45.52|45.3|5
1733734700000|2024-12-09 08:58:20|45.53|45.31|45.52|45.3|45.53|45.31|45.52|45.3|4
1733734710000|2024-12-09 08:58:30|45.51|45.29|45.5|45.28|45.51|45.29|45.48|45.26|6
1733734720000|2024-12-09 08:58:40|45.49|45.27|45.49|45.27|45.5|45.28|45.48|45.26|4
1733734730000|2024-12-09 08:58:50|45.48|45.26|45.44|45.22|45.48|45.26|45.43|45.21|7
1733734740000|2024-12-09 08:59:00|45.46|45.24|45.46|45.24|45.47|45.25|45.44|45.22|11
1733734750000|2024-12-09 08:59:10|45.45|45.23|45.53|45.31|45.53|45.31|45.45|45.23|5
1733734760000|2024-12-09 08:59:20|45.52|45.3|45.52|45.3|45.53|45.31|45.51|45.29|9
1733734770000|2024-12-09 08:59:30|45.51|45.29|45.56|45.34|45.56|45.34|45.5|45.28|7
1733734780000|2024-12-09 08:59:40|45.57|45.35|45.55|45.33|45.58|45.36|45.55|45.33|6
1733734790000|2024-12-09 08:59:50|45.54|45.32|45.53|45.31|45.55|45.33|45.52|45.3|9
1733734800000|2024-12-09 09:00:00|45.52|45.3|45.52|45.3|45.54|45.32|45.52|45.3|10
1733734810000|2024-12-09 09:00:10|45.51|45.29|45.5|45.28|45.52|45.3|45.49|45.27|10
1733734820000|2024-12-09 09:00:20|45.48|45.26|45.47|45.25|45.48|45.26|45.46|45.24|5
1733734830000|2024-12-09 09:00:30|45.46|45.24|45.47|45.25|45.47|45.25|45.45|45.23|4
1733734840000|2024-12-09 09:00:40|45.48|45.26|45.53|45.31|45.53|45.31|45.47|45.25|6
1733734850000|2024-12-09 09:00:50|45.54|45.32|45.53|45.31|45.54|45.32|45.53|45.31|4
1733734860000|2024-12-09 09:01:00|45.51|45.29|45.46|45.24|45.52|45.3|45.46|45.24|6
1733734870000|2024-12-09 09:01:10|45.47|45.25|45.53|45.31|45.53|45.31|45.46|45.24|8
1733734880000|2024-12-09 09:01:20|45.54|45.32|45.54|45.32|45.58|45.36|45.53|45.31|11
1733734890000|2024-12-09 09:01:30|45.56|45.34|45.61|45.39|45.61|45.39|45.56|45.34|6
1733734900000|2024-12-09 09:01:40|45.63|45.41|45.66|45.44|45.66|45.44|45.63|45.41|4
1733734910000|2024-12-09 09:01:50|45.67|45.45|45.76|45.54|45.76|45.54|45.67|45.45|9
1733734920000|2024-12-09 09:02:00|45.74|45.52|45.71|45.49|45.74|45.52|45.71|45.49|11
1733734930000|2024-12-09 09:02:10|45.72|45.5|45.72|45.5|45.72|45.5|45.7|45.48|7
1733734940000|2024-12-09 09:02:20|45.71|45.49|45.71|45.49|45.71|45.49|45.7|45.48|11
1733734950000|2024-12-09 09:02:30|45.72|45.5|45.67|45.45|45.72|45.5|45.67|45.45|9
1733734960000|2024-12-09 09:02:40|45.68|45.46|45.6|45.38|45.68|45.46|45.6|45.38|16
1733734970000|2024-12-09 09:02:50|45.61|45.39|45.63|45.41|45.63|45.41|45.61|45.39|3
1733734980000|2024-12-09 09:03:00|45.64|45.42|45.72|45.5|45.72|45.5|45.63|45.41|8
1733734990000|2024-12-09 09:03:10|45.73|45.51|45.75|45.53|45.76|45.54|45.73|45.51|7
1733735000000|2024-12-09 09:03:20|45.74|45.52|45.71|45.49|45.74|45.52|45.67|45.45|13
1733735010000|2024-12-09 09:03:30|45.72|45.5|45.75|45.53|45.75|45.53|45.72|45.5|6
1733735020000|2024-12-09 09:03:40|45.76|45.54|45.78|45.56|45.78|45.56|45.76|45.54|3
1733735030000|2024-12-09 09:03:50|45.79|45.57|45.82|45.6|45.82|45.6|45.79|45.57|4
1733735040000|2024-12-09 09:04:00|45.79|45.57|45.76|45.54|45.79|45.57|45.75|45.53|10
1733735050000|2024-12-09 09:04:10|45.77|45.55|45.69|45.47|45.77|45.55|45.69|45.47|8
1733735060000|2024-12-09 09:04:20|45.65|45.43|45.62|45.4|45.68|45.46|45.62|45.4|12
1733735070000|2024-12-09 09:04:30|45.63|45.41|45.65|45.43|45.66|45.44|45.62|45.4|7
1733735080000|2024-12-09 09:04:40|45.63|45.41|45.63|45.41|45.65|45.43|45.62|45.4|8
1733735090000|2024-12-09 09:04:50|45.64|45.42|45.66|45.44|45.66|45.44|45.63|45.41|8
1733735100000|2024-12-09 09:05:00|45.67|45.45|45.68|45.46|45.68|45.46|45.66|45.44|6
1733735110000|2024-12-09 09:05:10|45.69|45.47|45.74|45.52|45.74|45.52|45.69|45.47|6
1733735120000|2024-12-09 09:05:20|45.75|45.53|45.76|45.54|45.76|45.54|45.75|45.53|2
1733735130000|2024-12-09 09:05:30|45.77|45.55|45.82|45.6|45.82|45.6|45.77|45.55|5
1733735140000|2024-12-09 09:05:40|45.81|45.59|45.82|45.6|45.82|45.6|45.81|45.59|2
1733735150000|2024-12-09 09:05:50|45.81|45.59|45.82|45.6|45.82|45.6|45.81|45.59|2
1733735160000|2024-12-09 09:06:00|45.81|45.59|45.79|45.57|45.81|45.59|45.79|45.57|2
1733735170000|2024-12-09 09:06:10|45.78|45.56|45.79|45.57|45.79|45.57|45.78|45.56|6
1733735180000|2024-12-09 09:06:20|45.78|45.56|45.78|45.56|45.8|45.58|45.78|45.56|5
1733735190000|2024-12-09 09:06:30|45.79|45.57|45.8|45.58|45.8|45.58|45.78|45.56|4
1733735200000|2024-12-09 09:06:40|45.79|45.57|45.79|45.57|45.8|45.58|45.78|45.56|5
1733735210000|2024-12-09 09:06:50|45.8|45.58|45.85|45.63|45.85|45.63|45.8|45.58|6
1733735220000|2024-12-09 09:07:00|45.83|45.61|45.85|45.63|45.85|45.63|45.83|45.61|5
1733735230000|2024-12-09 09:07:10|45.84|45.62|45.85|45.63|45.85|45.63|45.84|45.62|2
1733735240000|2024-12-09 09:07:20|45.86|45.64|45.85|45.63|45.86|45.64|45.84|45.62|4
1733735250000|2024-12-09 09:07:30|45.84|45.62|45.81|45.59|45.84|45.62|45.81|45.59|4
1733735260000|2024-12-09 09:07:40|45.82|45.6|45.85|45.63|45.85|45.63|45.82|45.6|4
1733735270000|2024-12-09 09:07:50|45.86|45.64|45.89|45.67|45.89|45.67|45.86|45.64|4
1733735280000|2024-12-09 09:08:00|45.91|45.69|45.89|45.67|45.92|45.7|45.89|45.67|7
1733735290000|2024-12-09 09:08:10|45.9|45.68|45.91|45.69|45.91|45.69|45.9|45.68|2
1733735300000|2024-12-09 09:08:20|45.92|45.7|45.94|45.72|45.94|45.72|45.92|45.7|3
1733735310000|2024-12-09 09:08:30|45.95|45.73|45.93|45.71|45.95|45.73|45.93|45.71|7
1733735320000|2024-12-09 09:08:40|45.92|45.7|45.92|45.7|45.93|45.71|45.92|45.7|3
1733735330000|2024-12-09 09:08:50|45.9|45.68|45.89|45.67|45.9|45.68|45.89|45.67|2
1733735340000|2024-12-09 09:09:00|45.9|45.68|45.9|45.68|45.9|45.68|45.89|45.67|3
1733735350000|2024-12-09 09:09:10|45.89|45.67|45.87|45.65|45.89|45.67|45.87|45.65|2
1733735360000|2024-12-09 09:09:20|45.86|45.64|45.81|45.59|45.86|45.64|45.81|45.59|5
1733735370000|2024-12-09 09:09:30|45.82|45.6|45.8|45.58|45.82|45.6|45.8|45.58|7
1733735380000|2024-12-09 09:09:40|45.81|45.59|45.8|45.58|45.81|45.59|45.79|45.57|4
1733735390000|2024-12-09 09:09:50|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733735400000|2024-12-09 09:10:00|45.82|45.6|45.8|45.58|45.82|45.6|45.8|45.58|3
1733735410000|2024-12-09 09:10:10|45.81|45.59|45.77|45.55|45.81|45.59|45.77|45.55|3
1733735420000|2024-12-09 09:10:20|45.78|45.56|45.78|45.56|45.78|45.56|45.77|45.55|3
1733735430000|2024-12-09 09:10:30|45.77|45.55|45.77|45.55|45.77|45.55|45.76|45.54|7
1733735440000|2024-12-09 09:10:40|45.76|45.54|45.74|45.52|45.76|45.54|45.74|45.52|3
1733735450000|2024-12-09 09:10:50|45.75|45.53|45.76|45.54|45.76|45.54|45.75|45.53|2
1733735460000|2024-12-09 09:11:00|45.75|45.53|45.74|45.52|45.75|45.53|45.74|45.52|2
1733735470000|2024-12-09 09:11:10|45.75|45.53|45.76|45.54|45.76|45.54|45.74|45.52|4
1733735480000|2024-12-09 09:11:20|45.77|45.55|45.76|45.54|45.77|45.55|45.75|45.53|3
1733735490000|2024-12-09 09:11:30|45.77|45.55|45.81|45.59|45.81|45.59|45.77|45.55|8
1733735500000|2024-12-09 09:11:40|45.82|45.6|45.82|45.6|45.82|45.6|45.8|45.58|4
1733735510000|2024-12-09 09:11:50|45.83|45.61|45.88|45.66|45.88|45.66|45.82|45.6|6
1733735520000|2024-12-09 09:12:00|45.89|45.67|45.88|45.66|45.89|45.67|45.86|45.64|7
1733735530000|2024-12-09 09:12:10|45.87|45.65|45.87|45.65|45.89|45.67|45.85|45.63|6
1733735540000|2024-12-09 09:12:20|45.88|45.66|45.88|45.66|45.9|45.68|45.87|45.65|7
1733735550000|2024-12-09 09:12:30|45.89|45.67|45.88|45.66|45.89|45.67|45.88|45.66|2
1733735560000|2024-12-09 09:12:40|45.89|45.67|45.89|45.67|45.89|45.67|45.88|45.66|3
1733735570000|2024-12-09 09:12:50|45.9|45.68|45.94|45.72|45.95|45.73|45.9|45.68|6
1733735580000|2024-12-09 09:13:00|45.95|45.73|45.94|45.72|45.97|45.75|45.94|45.72|4
1733735590000|2024-12-09 09:13:10|45.95|45.73|45.94|45.72|45.95|45.73|45.94|45.72|2
1733735600000|2024-12-09 09:13:20|45.95|45.73|45.94|45.72|45.95|45.73|45.94|45.72|2
1733735620000|2024-12-09 09:13:40|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733735650000|2024-12-09 09:14:10|45.97|45.75|45.97|45.75|45.97|45.75|45.97|45.75|1
1733735660000|2024-12-09 09:14:20|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733735670000|2024-12-09 09:14:30|45.95|45.73|45.93|45.71|45.95|45.73|45.93|45.71|3
1733735680000|2024-12-09 09:14:40|45.94|45.72|45.96|45.74|45.96|45.74|45.94|45.72|2
1733735690000|2024-12-09 09:14:50|45.97|45.75|45.97|45.75|45.97|45.75|45.97|45.75|1
1733735700000|2024-12-09 09:15:00|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733735710000|2024-12-09 09:15:10|45.95|45.73|45.9|45.68|45.95|45.73|45.9|45.68|9
1733735720000|2024-12-09 09:15:20|45.89|45.67|45.85|45.63|45.9|45.68|45.85|45.63|6
1733735730000|2024-12-09 09:15:30|45.84|45.62|45.83|45.61|45.84|45.62|45.81|45.59|12
1733735740000|2024-12-09 09:15:40|45.82|45.6|45.79|45.57|45.82|45.6|45.78|45.56|5
1733735750000|2024-12-09 09:15:50|45.78|45.56|45.72|45.5|45.78|45.56|45.72|45.5|8
1733735760000|2024-12-09 09:16:00|45.75|45.53|45.81|45.59|45.81|45.59|45.72|45.5|14
1733735770000|2024-12-09 09:16:10|45.8|45.58|45.82|45.6|45.82|45.6|45.8|45.58|3
1733735780000|2024-12-09 09:16:20|45.83|45.61|45.81|45.59|45.83|45.61|45.81|45.59|3
1733735790000|2024-12-09 09:16:30|45.82|45.6|45.82|45.6|45.82|45.6|45.82|45.6|1
1733735800000|2024-12-09 09:16:40|45.83|45.61|45.88|45.66|45.88|45.66|45.82|45.6|11
1733735810000|2024-12-09 09:16:50|45.89|45.67|45.86|45.64|45.9|45.68|45.86|45.64|4
1733735820000|2024-12-09 09:17:00|45.85|45.63|45.81|45.59|45.85|45.63|45.8|45.58|9
1733735830000|2024-12-09 09:17:10|45.8|45.58|45.74|45.52|45.8|45.58|45.74|45.52|7
1733735840000|2024-12-09 09:17:20|45.73|45.51|45.69|45.47|45.73|45.51|45.68|45.46|17
1733735850000|2024-12-09 09:17:30|45.7|45.48|45.75|45.53|45.77|45.55|45.7|45.48|15
1733735860000|2024-12-09 09:17:40|45.74|45.52|45.73|45.51|45.75|45.53|45.72|45.5|9
1733735870000|2024-12-09 09:17:50|45.74|45.52|45.74|45.52|45.74|45.52|45.74|45.52|1
1733735880000|2024-12-09 09:18:00|45.73|45.51|45.75|45.53|45.75|45.53|45.71|45.49|8
1733735890000|2024-12-09 09:18:10|45.74|45.52|45.78|45.56|45.81|45.59|45.74|45.52|8
1733735900000|2024-12-09 09:18:20|45.8|45.58|45.78|45.56|45.8|45.58|45.78|45.56|12
1733735910000|2024-12-09 09:18:30|45.79|45.57|45.78|45.56|45.8|45.58|45.77|45.55|10
1733735920000|2024-12-09 09:18:40|45.8|45.58|45.77|45.55|45.8|45.58|45.76|45.54|14
1733735930000|2024-12-09 09:18:50|45.78|45.56|45.8|45.58|45.8|45.58|45.78|45.56|3
1733735940000|2024-12-09 09:19:00|45.81|45.59|45.81|45.59|45.82|45.6|45.81|45.59|5
1733735950000|2024-12-09 09:19:10|45.82|45.6|45.78|45.56|45.82|45.6|45.78|45.56|6
1733735960000|2024-12-09 09:19:20|45.72|45.5|45.7|45.48|45.72|45.5|45.7|45.48|3
1733735970000|2024-12-09 09:19:30|45.69|45.47|45.66|45.44|45.71|45.49|45.66|45.44|13
1733735980000|2024-12-09 09:19:40|45.64|45.42|45.63|45.41|45.65|45.43|45.63|45.41|6
1733735990000|2024-12-09 09:19:50|45.6|45.38|45.6|45.38|45.6|45.38|45.58|45.36|6
1733736000000|2024-12-09 09:20:00|45.59|45.37|45.59|45.37|45.6|45.38|45.57|45.35|12
1733736010000|2024-12-09 09:20:10|45.6|45.38|45.66|45.44|45.66|45.44|45.6|45.38|5
1733736020000|2024-12-09 09:20:20|45.65|45.43|45.6|45.38|45.65|45.43|45.6|45.38|7
1733736030000|2024-12-09 09:20:30|45.58|45.36|45.57|45.35|45.61|45.39|45.56|45.34|12
1733736040000|2024-12-09 09:20:40|45.56|45.34|45.55|45.33|45.56|45.34|45.53|45.31|8
1733736050000|2024-12-09 09:20:50|45.52|45.3|45.52|45.3|45.52|45.3|45.49|45.27|6
1733736060000|2024-12-09 09:21:00|45.53|45.31|45.52|45.3|45.53|45.31|45.51|45.29|6
1733736070000|2024-12-09 09:21:10|45.53|45.31|45.48|45.26|45.53|45.31|45.48|45.26|6
1733736080000|2024-12-09 09:21:20|45.49|45.27|45.48|45.26|45.49|45.27|45.48|45.26|2
1733736090000|2024-12-09 09:21:30|45.49|45.27|45.49|45.27|45.49|45.27|45.49|45.27|1
1733736110000|2024-12-09 09:21:50|45.48|45.26|45.46|45.24|45.48|45.26|45.44|45.22|5
1733736120000|2024-12-09 09:22:00|45.45|45.23|45.44|45.22|45.46|45.24|45.43|45.21|5
1733736130000|2024-12-09 09:22:10|45.45|45.23|45.47|45.25|45.49|45.27|45.45|45.23|5
1733736140000|2024-12-09 09:22:20|45.45|45.23|45.44|45.22|45.45|45.23|45.41|45.19|8
1733736150000|2024-12-09 09:22:30|45.42|45.2|45.43|45.21|45.44|45.22|45.4|45.18|12
1733736160000|2024-12-09 09:22:40|45.44|45.22|45.44|45.22|45.45|45.23|45.41|45.19|12
1733736170000|2024-12-09 09:22:50|45.45|45.23|45.41|45.19|45.45|45.23|45.41|45.19|7
1733736180000|2024-12-09 09:23:00|45.4|45.18|45.48|45.26|45.48|45.26|45.4|45.18|12
1733736190000|2024-12-09 09:23:10|45.47|45.25|45.47|45.25|45.5|45.28|45.47|45.25|8
1733736200000|2024-12-09 09:23:20|45.46|45.24|45.41|45.19|45.46|45.24|45.4|45.18|7
1733736210000|2024-12-09 09:23:30|45.4|45.18|45.32|45.1|45.4|45.18|45.32|45.1|9
1733736220000|2024-12-09 09:23:40|45.31|45.09|45.21|44.99|45.31|45.09|45.19|44.97|18
1733736230000|2024-12-09 09:23:50|45.2|44.98|45.17|44.95|45.2|44.98|45.16|44.94|9
1733736240000|2024-12-09 09:24:00|45.18|44.96|45.2|44.98|45.21|44.99|45.18|44.96|4
1733736250000|2024-12-09 09:24:10|45.21|44.99|45.21|44.99|45.22|45|45.2|44.98|4
1733736260000|2024-12-09 09:24:20|45.2|44.98|45.27|45.05|45.27|45.05|45.2|44.98|7
1733736270000|2024-12-09 09:24:30|45.28|45.06|45.31|45.09|45.34|45.12|45.28|45.06|13
1733736280000|2024-12-09 09:24:40|45.3|45.08|45.35|45.13|45.38|45.16|45.28|45.06|15
1733736290000|2024-12-09 09:24:50|45.36|45.14|45.29|45.07|45.36|45.14|45.29|45.07|9
1733736300000|2024-12-09 09:25:00|45.28|45.06|45.21|44.99|45.3|45.08|45.21|44.99|9
1733736310000|2024-12-09 09:25:10|45.22|45|45.22|45|45.28|45.06|45.22|45|11
1733736320000|2024-12-09 09:25:20|45.21|44.99|45.21|44.99|45.24|45.02|45.21|44.99|11
1733736330000|2024-12-09 09:25:30|45.22|45|45.19|44.97|45.22|45|45.18|44.96|10
1733736340000|2024-12-09 09:25:40|45.2|44.98|45.18|44.96|45.2|44.98|45.16|44.94|9
1733736350000|2024-12-09 09:25:50|45.17|44.95|45.17|44.95|45.17|44.95|45.17|44.95|1
1733736360000|2024-12-09 09:26:00|45.15|44.93|45.19|44.97|45.19|44.97|45.15|44.93|4
1733736370000|2024-12-09 09:26:10|45.18|44.96|45.13|44.91|45.19|44.97|45.13|44.91|9
1733736380000|2024-12-09 09:26:20|45.14|44.92|45.19|44.97|45.19|44.97|45.14|44.92|5
1733736390000|2024-12-09 09:26:30|45.18|44.96|45.15|44.93|45.18|44.96|45.15|44.93|6
1733736400000|2024-12-09 09:26:40|45.16|44.94|45.12|44.9|45.16|44.94|45.12|44.9|5
1733736410000|2024-12-09 09:26:50|45.13|44.91|45.13|44.91|45.13|44.91|45.12|44.9|3
1733736420000|2024-12-09 09:27:00|45.12|44.9|45.13|44.91|45.13|44.91|45.12|44.9|10
1733736430000|2024-12-09 09:27:10|45.12|44.9|45.13|44.91|45.13|44.91|45.12|44.9|2
1733736440000|2024-12-09 09:27:20|45.12|44.9|45.12|44.9|45.12|44.9|45.12|44.9|1
1733736460000|2024-12-09 09:27:40|45.11|44.89|45.03|44.81|45.11|44.89|45.03|44.81|6
1733736470000|2024-12-09 09:27:50|45.02|44.8|45.03|44.81|45.04|44.82|45.02|44.8|11
1733736480000|2024-12-09 09:28:00|45.04|44.82|45|44.78|45.05|44.83|45|44.78|7
1733736490000|2024-12-09 09:28:10|44.99|44.77|45.06|44.84|45.06|44.84|44.99|44.77|5
1733736500000|2024-12-09 09:28:20|45.05|44.83|45.09|44.87|45.1|44.88|45.05|44.83|7
1733736510000|2024-12-09 09:28:30|45.1|44.88|45.1|44.88|45.13|44.91|45.1|44.88|6
1733736520000|2024-12-09 09:28:40|45.11|44.89|45.08|44.86|45.11|44.89|45.08|44.86|4
1733736530000|2024-12-09 09:28:50|45.05|44.83|45.07|44.85|45.07|44.85|45.05|44.83|3
1733736540000|2024-12-09 09:29:00|45.09|44.87|45.13|44.91|45.13|44.91|45.09|44.87|4
1733736550000|2024-12-09 09:29:10|45.12|44.9|45.12|44.9|45.13|44.91|45.11|44.89|5
1733736560000|2024-12-09 09:29:20|45.13|44.91|45.1|44.88|45.13|44.91|45.1|44.88|5
1733736570000|2024-12-09 09:29:30|45.11|44.89|45.13|44.91|45.13|44.91|45.11|44.89|3
1733736580000|2024-12-09 09:29:40|45.12|44.9|45.07|44.85|45.12|44.9|45.07|44.85|5
1733736590000|2024-12-09 09:29:50|45.05|44.83|45.06|44.84|45.09|44.87|45.05|44.83|7
1733736600000|2024-12-09 09:30:00|45.05|44.83|45.05|44.83|45.06|44.84|45.05|44.83|3
1733736610000|2024-12-09 09:30:10|45.06|44.84|45.1|44.88|45.1|44.88|45.01|44.79|11
1733736620000|2024-12-09 09:30:20|45.11|44.89|45.08|44.86|45.11|44.89|45.03|44.81|11
1733736630000|2024-12-09 09:30:30|45.09|44.87|45.15|44.93|45.15|44.93|45.09|44.87|6
1733736640000|2024-12-09 09:30:40|45.16|44.94|45.16|44.94|45.17|44.95|45.14|44.92|13
1733736650000|2024-12-09 09:30:50|45.15|44.93|45.05|44.83|45.16|44.94|45.05|44.83|10
1733736660000|2024-12-09 09:31:00|45.07|44.85|45.07|44.85|45.09|44.87|45.05|44.83|13
1733736670000|2024-12-09 09:31:10|45.08|44.86|45.09|44.87|45.14|44.92|45.08|44.86|9
1733736680000|2024-12-09 09:31:20|45.1|44.88|45.16|44.94|45.16|44.94|45.1|44.88|8
1733736690000|2024-12-09 09:31:30|45.15|44.93|45.15|44.93|45.15|44.93|45.11|44.89|11
1733736700000|2024-12-09 09:31:40|45.18|44.96|45.21|44.99|45.21|44.99|45.18|44.96|4
1733736710000|2024-12-09 09:31:50|45.2|44.98|45.21|44.99|45.21|44.99|45.2|44.98|2
1733736720000|2024-12-09 09:32:00|45.22|45|45.2|44.98|45.22|45|45.18|44.96|10
1733736730000|2024-12-09 09:32:10|45.21|44.99|45.25|45.03|45.25|45.03|45.21|44.99|7
1733736740000|2024-12-09 09:32:20|45.26|45.04|45.29|45.07|45.3|45.08|45.26|45.04|4
1733736750000|2024-12-09 09:32:30|45.3|45.08|45.36|45.14|45.36|45.14|45.3|45.08|6
1733736760000|2024-12-09 09:32:40|45.35|45.13|45.39|45.17|45.39|45.17|45.35|45.13|8
1733736770000|2024-12-09 09:32:50|45.4|45.18|45.46|45.24|45.47|45.25|45.4|45.18|5
1733736780000|2024-12-09 09:33:00|45.44|45.22|45.41|45.19|45.44|45.22|45.4|45.18|16
1733736790000|2024-12-09 09:33:10|45.4|45.18|45.38|45.16|45.4|45.18|45.35|45.13|12
1733736800000|2024-12-09 09:33:20|45.37|45.15|45.36|45.14|45.38|45.16|45.35|45.13|8
1733736810000|2024-12-09 09:33:30|45.33|45.11|45.26|45.04|45.33|45.11|45.26|45.04|6
1733736820000|2024-12-09 09:33:40|45.27|45.05|45.23|45.01|45.27|45.05|45.22|45|7
1733736830000|2024-12-09 09:33:50|45.24|45.02|45.23|45.01|45.24|45.02|45.21|44.99|6
1733736840000|2024-12-09 09:34:00|45.24|45.02|45.3|45.08|45.3|45.08|45.23|45.01|6
1733736850000|2024-12-09 09:34:10|45.29|45.07|45.26|45.04|45.29|45.07|45.26|45.04|8
1733736860000|2024-12-09 09:34:20|45.28|45.06|45.3|45.08|45.3|45.08|45.27|45.05|11
1733736870000|2024-12-09 09:34:30|45.29|45.07|45.29|45.07|45.29|45.07|45.27|45.05|7
1733736880000|2024-12-09 09:34:40|45.3|45.08|45.26|45.04|45.3|45.08|45.26|45.04|5
1733736890000|2024-12-09 09:34:50|45.28|45.06|45.27|45.05|45.28|45.06|45.27|45.05|6
1733736900000|2024-12-09 09:35:00|45.28|45.06|45.19|44.97|45.28|45.06|45.19|44.97|11
1733736910000|2024-12-09 09:35:10|45.18|44.96|45.19|44.97|45.23|45.01|45.17|44.95|12
1733736920000|2024-12-09 09:35:20|45.18|44.96|45.1|44.88|45.18|44.96|45.09|44.87|8
1733736930000|2024-12-09 09:35:30|45.11|44.89|45.14|44.92|45.17|44.95|45.09|44.87|17
1733736940000|2024-12-09 09:35:40|45.16|44.94|45.15|44.93|45.16|44.94|45.13|44.91|17
1733736950000|2024-12-09 09:35:50|45.14|44.92|45.1|44.88|45.14|44.92|45.09|44.87|12
1733736960000|2024-12-09 09:36:00|45.11|44.89|45.06|44.84|45.11|44.89|45.06|44.84|4
1733736970000|2024-12-09 09:36:10|45.07|44.85|45.04|44.82|45.08|44.86|45.04|44.82|7
1733736980000|2024-12-09 09:36:20|45.05|44.83|45.03|44.81|45.05|44.83|45.03|44.81|3
1733736990000|2024-12-09 09:36:30|45.01|44.79|44.99|44.77|45.01|44.79|44.96|44.74|11
1733737000000|2024-12-09 09:36:40|44.98|44.76|45.01|44.79|45.01|44.79|44.98|44.76|7
1733737010000|2024-12-09 09:36:50|45.02|44.8|45.03|44.81|45.03|44.81|45.02|44.8|4
1733737020000|2024-12-09 09:37:00|45.02|44.8|45.01|44.79|45.02|44.8|45.01|44.79|4
1733737030000|2024-12-09 09:37:10|45.02|44.8|45.01|44.79|45.02|44.8|44.99|44.77|8
1733737040000|2024-12-09 09:37:20|44.99|44.77|45.02|44.8|45.02|44.8|44.98|44.76|5
1733737050000|2024-12-09 09:37:30|44.99|44.77|44.98|44.76|44.99|44.77|44.98|44.76|4
1733737060000|2024-12-09 09:37:40|44.97|44.75|44.93|44.71|44.97|44.75|44.93|44.71|10
1733737070000|2024-12-09 09:37:50|44.92|44.7|44.92|44.7|44.92|44.7|44.92|44.7|1
1733737080000|2024-12-09 09:38:00|44.93|44.71|45.06|44.84|45.06|44.84|44.93|44.71|9
1733737090000|2024-12-09 09:38:10|45.05|44.83|45.09|44.87|45.09|44.87|45.05|44.83|9
1733737100000|2024-12-09 09:38:20|45.11|44.89|45.12|44.9|45.12|44.9|45.09|44.87|5
1733737110000|2024-12-09 09:38:30|45.13|44.91|45.13|44.91|45.13|44.91|45.12|44.9|3
1733737120000|2024-12-09 09:38:40|45.12|44.9|45.09|44.87|45.13|44.91|45.08|44.86|7
1733737130000|2024-12-09 09:38:50|45.08|44.86|45.09|44.87|45.1|44.88|45.07|44.85|13
1733737140000|2024-12-09 09:39:00|45.08|44.86|45.03|44.81|45.08|44.86|44.98|44.76|16
1733737150000|2024-12-09 09:39:10|45.02|44.8|45.02|44.8|45.04|44.82|45|44.78|14
1733737160000|2024-12-09 09:39:20|45.01|44.79|45.01|44.79|45.02|44.8|45|44.78|6
1733737170000|2024-12-09 09:39:30|44.99|44.77|45|44.78|45|44.78|44.95|44.73|12
1733737180000|2024-12-09 09:39:40|44.99|44.77|44.98|44.76|44.99|44.77|44.96|44.74|5
1733737190000|2024-12-09 09:39:50|44.97|44.75|44.98|44.76|44.99|44.77|44.96|44.74|8
1733737200000|2024-12-09 09:40:00|45|44.78|44.99|44.77|45.01|44.79|44.99|44.77|4
1733737210000|2024-12-09 09:40:10|45|44.78|44.99|44.77|45.01|44.79|44.99|44.77|8
1733737220000|2024-12-09 09:40:20|45|44.78|45.05|44.83|45.05|44.83|44.98|44.76|11
1733737230000|2024-12-09 09:40:30|45.06|44.84|45.09|44.87|45.09|44.87|45.06|44.84|4
1733737240000|2024-12-09 09:40:40|45.07|44.85|45.11|44.89|45.11|44.89|45.06|44.84|6
1733737250000|2024-12-09 09:40:50|45.12|44.9|45.14|44.92|45.14|44.92|45.12|44.9|3
1733737260000|2024-12-09 09:41:00|45.13|44.91|45.13|44.91|45.14|44.92|45.11|44.89|12
1733737270000|2024-12-09 09:41:10|45.14|44.92|45.14|44.92|45.16|44.94|45.14|44.92|7
1733737280000|2024-12-09 09:41:20|45.15|44.93|45.17|44.95|45.18|44.96|45.14|44.92|6
1733737290000|2024-12-09 09:41:30|45.18|44.96|45.2|44.98|45.2|44.98|45.18|44.96|2
1733737300000|2024-12-09 09:41:40|45.21|44.99|45.22|45|45.22|45|45.21|44.99|2
1733737310000|2024-12-09 09:41:50|45.25|45.03|45.27|45.05|45.28|45.06|45.25|45.03|5
1733737320000|2024-12-09 09:42:00|45.28|45.06|45.27|45.05|45.28|45.06|45.26|45.04|3
1733737330000|2024-12-09 09:42:10|45.26|45.04|45.24|45.02|45.26|45.04|45.24|45.02|3
1733737340000|2024-12-09 09:42:20|45.25|45.03|45.23|45.01|45.26|45.04|45.23|45.01|10
1733737350000|2024-12-09 09:42:30|45.22|45|45.22|45|45.23|45.01|45.22|45|3
1733737360000|2024-12-09 09:42:40|45.23|45.01|45.23|45.01|45.23|45.01|45.22|45|3
1733737370000|2024-12-09 09:42:50|45.24|45.02|45.22|45|45.24|45.02|45.22|45|3
1733737380000|2024-12-09 09:43:00|45.19|44.97|45.14|44.92|45.19|44.97|45.14|44.92|4
1733737390000|2024-12-09 09:43:10|45.15|44.93|45.22|45|45.22|45|45.15|44.93|10
1733737400000|2024-12-09 09:43:20|45.23|45.01|45.22|45|45.23|45.01|45.2|44.98|6
1733737410000|2024-12-09 09:43:30|45.23|45.01|45.23|45.01|45.23|45.01|45.21|44.99|7
1733737420000|2024-12-09 09:43:40|45.22|45|45.26|45.04|45.26|45.04|45.22|45|9
1733737430000|2024-12-09 09:43:50|45.27|45.05|45.31|45.09|45.31|45.09|45.27|45.05|4
1733737440000|2024-12-09 09:44:00|45.32|45.1|45.26|45.04|45.32|45.1|45.26|45.04|9
1733737450000|2024-12-09 09:44:10|45.25|45.03|45.27|45.05|45.27|45.05|45.22|45|7
1733737460000|2024-12-09 09:44:20|45.28|45.06|45.35|45.13|45.35|45.13|45.28|45.06|7
1733737470000|2024-12-09 09:44:30|45.33|45.11|45.34|45.12|45.34|45.12|45.32|45.1|8
1733737480000|2024-12-09 09:44:40|45.35|45.13|45.4|45.18|45.4|45.18|45.35|45.13|4
1733737490000|2024-12-09 09:44:50|45.42|45.2|45.43|45.21|45.43|45.21|45.41|45.19|8
1733737500000|2024-12-09 09:45:00|45.42|45.2|45.44|45.22|45.45|45.23|45.42|45.2|7
1733737510000|2024-12-09 09:45:10|45.45|45.23|45.47|45.25|45.49|45.27|45.44|45.22|8
1733737520000|2024-12-09 09:45:20|45.48|45.26|45.5|45.28|45.5|45.28|45.48|45.26|3
1733737530000|2024-12-09 09:45:30|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1733737540000|2024-12-09 09:45:40|45.52|45.3|45.58|45.36|45.58|45.36|45.52|45.3|6
1733737550000|2024-12-09 09:45:50|45.59|45.37|45.57|45.35|45.59|45.37|45.57|45.35|3
1733737560000|2024-12-09 09:46:00|45.56|45.34|45.55|45.33|45.56|45.34|45.53|45.31|8
1733737570000|2024-12-09 09:46:10|45.54|45.32|45.55|45.33|45.55|45.33|45.52|45.3|7
1733737580000|2024-12-09 09:46:20|45.53|45.31|45.52|45.3|45.55|45.33|45.51|45.29|11
1733737590000|2024-12-09 09:46:30|45.51|45.29|45.55|45.33|45.55|45.33|45.51|45.29|4
1733737600000|2024-12-09 09:46:40|45.56|45.34|45.56|45.34|45.56|45.34|45.56|45.34|1
1733737620000|2024-12-09 09:47:00|45.54|45.32|45.52|45.3|45.54|45.32|45.52|45.3|4
1733737630000|2024-12-09 09:47:10|45.51|45.29|45.49|45.27|45.51|45.29|45.48|45.26|9
1733737640000|2024-12-09 09:47:20|45.48|45.26|45.49|45.27|45.49|45.27|45.47|45.25|4
1733737650000|2024-12-09 09:47:30|45.5|45.28|45.53|45.31|45.53|45.31|45.5|45.28|11
1733737660000|2024-12-09 09:47:40|45.52|45.3|45.5|45.28|45.52|45.3|45.5|45.28|9
1733737670000|2024-12-09 09:47:50|45.51|45.29|45.5|45.28|45.51|45.29|45.5|45.28|2
1733737680000|2024-12-09 09:48:00|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1733737690000|2024-12-09 09:48:10|45.52|45.3|45.53|45.31|45.53|45.31|45.52|45.3|2
1733737700000|2024-12-09 09:48:20|45.54|45.32|45.54|45.32|45.55|45.33|45.54|45.32|3
1733737710000|2024-12-09 09:48:30|45.53|45.31|45.54|45.32|45.54|45.32|45.53|45.31|4
1733737720000|2024-12-09 09:48:40|45.55|45.33|45.57|45.35|45.57|45.35|45.55|45.33|3
1733737730000|2024-12-09 09:48:50|45.58|45.36|45.6|45.38|45.6|45.38|45.58|45.36|3
1733737740000|2024-12-09 09:49:00|45.61|45.39|45.59|45.37|45.62|45.4|45.59|45.37|7
1733737750000|2024-12-09 09:49:10|45.58|45.36|45.58|45.36|45.58|45.36|45.57|45.35|3
1733737760000|2024-12-09 09:49:20|45.59|45.37|45.58|45.36|45.59|45.37|45.58|45.36|2
1733737770000|2024-12-09 09:49:30|45.57|45.35|45.55|45.33|45.57|45.35|45.55|45.33|7
1733737780000|2024-12-09 09:49:40|45.54|45.32|45.54|45.32|45.55|45.33|45.54|45.32|3
1733737790000|2024-12-09 09:49:50|45.55|45.33|45.6|45.38|45.6|45.38|45.55|45.33|5
1733737800000|2024-12-09 09:50:00|45.59|45.37|45.57|45.35|45.59|45.37|45.57|45.35|5
1733737810000|2024-12-09 09:50:10|45.56|45.34|45.57|45.35|45.57|45.35|45.55|45.33|5
1733737820000|2024-12-09 09:50:20|45.56|45.34|45.58|45.36|45.58|45.36|45.55|45.33|5
1733737830000|2024-12-09 09:50:30|45.59|45.37|45.59|45.37|45.59|45.37|45.59|45.37|1
1733737840000|2024-12-09 09:50:40|45.6|45.38|45.6|45.38|45.6|45.38|45.6|45.38|1
1733737850000|2024-12-09 09:50:50|45.59|45.37|45.55|45.33|45.59|45.37|45.55|45.33|4
1733737860000|2024-12-09 09:51:00|45.56|45.34|45.56|45.34|45.57|45.35|45.55|45.33|4
1733737870000|2024-12-09 09:51:10|45.58|45.36|45.58|45.36|45.58|45.36|45.58|45.36|1
1733737880000|2024-12-09 09:51:20|45.59|45.37|45.59|45.37|45.59|45.37|45.59|45.37|1
1733737890000|2024-12-09 09:51:30|45.57|45.35|45.56|45.34|45.58|45.36|45.56|45.34|4
1733737900000|2024-12-09 09:51:40|45.55|45.33|45.57|45.35|45.57|45.35|45.55|45.33|3
1733737910000|2024-12-09 09:51:50|45.58|45.36|45.58|45.36|45.58|45.36|45.57|45.35|3
1733737920000|2024-12-09 09:52:00|45.57|45.35|45.56|45.34|45.57|45.35|45.56|45.34|2
1733737930000|2024-12-09 09:52:10|45.57|45.35|45.59|45.37|45.59|45.37|45.57|45.35|2
1733737940000|2024-12-09 09:52:20|45.6|45.38|45.6|45.38|45.6|45.38|45.6|45.38|1
1733737950000|2024-12-09 09:52:30|45.59|45.37|45.59|45.37|45.59|45.37|45.59|45.37|1
1733737960000|2024-12-09 09:52:40|45.58|45.36|45.58|45.36|45.58|45.36|45.58|45.36|1
1733737970000|2024-12-09 09:52:50|45.57|45.35|45.55|45.33|45.57|45.35|45.55|45.33|3
1733737980000|2024-12-09 09:53:00|45.54|45.32|45.54|45.32|45.54|45.32|45.54|45.32|1
1733737990000|2024-12-09 09:53:10|45.55|45.33|45.55|45.33|45.55|45.33|45.55|45.33|1
1733738000000|2024-12-09 09:53:20|45.56|45.34|45.57|45.35|45.57|45.35|45.56|45.34|2
1733738010000|2024-12-09 09:53:30|45.56|45.34|45.53|45.31|45.56|45.34|45.53|45.31|3
1733738020000|2024-12-09 09:53:40|45.52|45.3|45.52|45.3|45.52|45.3|45.52|45.3|1
1733738030000|2024-12-09 09:53:50|45.51|45.29|45.5|45.28|45.51|45.29|45.5|45.28|4
1733738040000|2024-12-09 09:54:00|45.48|45.26|45.49|45.27|45.49|45.27|45.47|45.25|4
1733738050000|2024-12-09 09:54:10|45.48|45.26|45.47|45.25|45.49|45.27|45.46|45.24|8
1733738060000|2024-12-09 09:54:20|45.49|45.27|45.48|45.26|45.49|45.27|45.48|45.26|2
1733738070000|2024-12-09 09:54:30|45.47|45.25|45.48|45.26|45.48|45.26|45.47|45.25|2
1733738080000|2024-12-09 09:54:40|45.47|45.25|45.47|45.25|45.47|45.25|45.47|45.25|1
1733738090000|2024-12-09 09:54:50|45.48|45.26|45.48|45.26|45.48|45.26|45.48|45.26|1
1733738100000|2024-12-09 09:55:00|45.47|45.25|45.47|45.25|45.47|45.25|45.47|45.25|1
1733738110000|2024-12-09 09:55:10|45.46|45.24|45.46|45.24|45.46|45.24|45.46|45.24|1
1733738120000|2024-12-09 09:55:20|45.43|45.21|45.41|45.19|45.43|45.21|45.4|45.18|5
1733738130000|2024-12-09 09:55:30|45.4|45.18|45.39|45.17|45.4|45.18|45.38|45.16|9
1733738140000|2024-12-09 09:55:40|45.4|45.18|45.45|45.23|45.45|45.23|45.4|45.18|4
1733738150000|2024-12-09 09:55:50|45.44|45.22|45.45|45.23|45.45|45.23|45.44|45.22|2
1733738160000|2024-12-09 09:56:00|45.48|45.26|45.51|45.29|45.52|45.3|45.48|45.26|7
1733738170000|2024-12-09 09:56:10|45.5|45.28|45.47|45.25|45.51|45.29|45.47|45.25|7
1733738180000|2024-12-09 09:56:20|45.48|45.26|45.48|45.26|45.48|45.26|45.48|45.26|1
1733738190000|2024-12-09 09:56:30|45.49|45.27|45.53|45.31|45.53|45.31|45.49|45.27|4
1733738200000|2024-12-09 09:56:40|45.54|45.32|45.57|45.35|45.57|45.35|45.54|45.32|3
1733738210000|2024-12-09 09:56:50|45.58|45.36|45.58|45.36|45.58|45.36|45.58|45.36|1
1733738220000|2024-12-09 09:57:00|45.59|45.37|45.58|45.36|45.59|45.37|45.57|45.35|4
1733738230000|2024-12-09 09:57:10|45.57|45.35|45.59|45.37|45.59|45.37|45.57|45.35|5
1733738240000|2024-12-09 09:57:20|45.6|45.38|45.6|45.38|45.6|45.38|45.6|45.38|1
1733738250000|2024-12-09 09:57:30|45.61|45.39|45.64|45.42|45.64|45.42|45.61|45.39|6
1733738260000|2024-12-09 09:57:40|45.65|45.43|45.66|45.44|45.66|45.44|45.65|45.43|2
1733738270000|2024-12-09 09:57:50|45.67|45.45|45.68|45.46|45.68|45.46|45.67|45.45|2
1733738280000|2024-12-09 09:58:00|45.67|45.45|45.65|45.43|45.67|45.45|45.64|45.42|4
1733738290000|2024-12-09 09:58:10|45.66|45.44|45.64|45.42|45.66|45.44|45.64|45.42|3
1733738300000|2024-12-09 09:58:20|45.63|45.41|45.61|45.39|45.63|45.41|45.6|45.38|4
1733738310000|2024-12-09 09:58:30|45.6|45.38|45.61|45.39|45.61|45.39|45.6|45.38|2
1733738320000|2024-12-09 09:58:40|45.6|45.38|45.6|45.38|45.6|45.38|45.59|45.37|3
1733738330000|2024-12-09 09:58:50|45.59|45.37|45.56|45.34|45.6|45.38|45.55|45.33|8
1733738340000|2024-12-09 09:59:00|45.55|45.33|45.53|45.31|45.55|45.33|45.52|45.3|8
1733738350000|2024-12-09 09:59:10|45.52|45.3|45.53|45.31|45.53|45.31|45.52|45.3|4
1733738360000|2024-12-09 09:59:20|45.54|45.32|45.52|45.3|45.54|45.32|45.52|45.3|3
1733738370000|2024-12-09 09:59:30|45.51|45.29|45.5|45.28|45.51|45.29|45.5|45.28|2
1733738380000|2024-12-09 09:59:40|45.49|45.27|45.47|45.25|45.49|45.27|45.47|45.25|2
1733738390000|2024-12-09 09:59:50|45.46|45.24|45.46|45.24|45.46|45.24|45.46|45.24|1
1733738400000|2024-12-09 10:00:00|45.47|45.25|45.46|45.24|45.47|45.25|45.46|45.24|6
1733738410000|2024-12-09 10:00:10|45.45|45.23|45.48|45.26|45.48|45.26|45.45|45.23|4
1733738420000|2024-12-09 10:00:20|45.49|45.27|45.48|45.26|45.5|45.28|45.48|45.26|6
1733738430000|2024-12-09 10:00:30|45.46|45.24|45.45|45.23|45.46|45.24|45.44|45.22|4
1733738440000|2024-12-09 10:00:40|45.46|45.24|45.46|45.24|45.46|45.24|45.46|45.24|1
1733738450000|2024-12-09 10:00:50|45.47|45.25|45.45|45.23|45.47|45.25|45.45|45.23|5
1733738460000|2024-12-09 10:01:00|45.44|45.22|45.48|45.26|45.48|45.26|45.44|45.22|6
1733738470000|2024-12-09 10:01:10|45.5|45.28|45.5|45.28|45.5|45.28|45.5|45.28|1
1733738480000|2024-12-09 10:01:20|45.51|45.29|45.52|45.3|45.52|45.3|45.51|45.29|2
1733738490000|2024-12-09 10:01:30|45.54|45.32|45.56|45.34|45.56|45.34|45.54|45.32|3
1733738500000|2024-12-09 10:01:40|45.57|45.35|45.64|45.42|45.64|45.42|45.57|45.35|6
1733738510000|2024-12-09 10:01:50|45.65|45.43|45.66|45.44|45.66|45.44|45.65|45.43|2
1733738520000|2024-12-09 10:02:00|45.65|45.43|45.65|45.43|45.65|45.43|45.65|45.43|1
1733738530000|2024-12-09 10:02:10|45.66|45.44|45.61|45.39|45.66|45.44|45.61|45.39|9
1733738540000|2024-12-09 10:02:20|45.62|45.4|45.63|45.41|45.63|45.41|45.62|45.4|2
1733738550000|2024-12-09 10:02:30|45.62|45.4|45.63|45.41|45.63|45.41|45.62|45.4|2
1733738560000|2024-12-09 10:02:40|45.64|45.42|45.66|45.44|45.66|45.44|45.64|45.42|3
1733738570000|2024-12-09 10:02:50|45.67|45.45|45.68|45.46|45.68|45.46|45.67|45.45|2
1733738580000|2024-12-09 10:03:00|45.69|45.47|45.7|45.48|45.7|45.48|45.69|45.47|2
1733738590000|2024-12-09 10:03:10|45.73|45.51|45.73|45.51|45.73|45.51|45.73|45.51|1
1733738600000|2024-12-09 10:03:20|45.74|45.52|45.74|45.52|45.75|45.53|45.74|45.52|3
1733738610000|2024-12-09 10:03:30|45.75|45.53|45.75|45.53|45.75|45.53|45.75|45.53|1
1733738620000|2024-12-09 10:03:40|45.76|45.54|45.8|45.58|45.8|45.58|45.76|45.54|3
1733738630000|2024-12-09 10:03:50|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733738640000|2024-12-09 10:04:00|45.82|45.6|45.79|45.57|45.82|45.6|45.79|45.57|4
1733738650000|2024-12-09 10:04:10|45.8|45.58|45.79|45.57|45.8|45.58|45.79|45.57|6
1733738660000|2024-12-09 10:04:20|45.81|45.59|45.82|45.6|45.82|45.6|45.81|45.59|2
1733738670000|2024-12-09 10:04:30|45.83|45.61|45.83|45.61|45.83|45.61|45.83|45.61|1
1733738680000|2024-12-09 10:04:40|45.82|45.6|45.83|45.61|45.83|45.61|45.82|45.6|2
1733738690000|2024-12-09 10:04:50|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733738700000|2024-12-09 10:05:00|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733738710000|2024-12-09 10:05:10|45.86|45.64|45.81|45.59|45.86|45.64|45.8|45.58|7
1733738720000|2024-12-09 10:05:20|45.8|45.58|45.81|45.59|45.81|45.59|45.8|45.58|2
1733738730000|2024-12-09 10:05:30|45.8|45.58|45.81|45.59|45.83|45.61|45.79|45.57|9
1733738740000|2024-12-09 10:05:40|45.8|45.58|45.81|45.59|45.81|45.59|45.8|45.58|2
1733738750000|2024-12-09 10:05:50|45.8|45.58|45.81|45.59|45.82|45.6|45.8|45.58|6
1733738760000|2024-12-09 10:06:00|45.8|45.58|45.79|45.57|45.8|45.58|45.78|45.56|6
1733738770000|2024-12-09 10:06:10|45.78|45.56|45.8|45.58|45.8|45.58|45.78|45.56|5
1733738780000|2024-12-09 10:06:20|45.81|45.59|45.8|45.58|45.81|45.59|45.8|45.58|6
1733738790000|2024-12-09 10:06:30|45.79|45.57|45.78|45.56|45.79|45.57|45.78|45.56|2
1733738800000|2024-12-09 10:06:40|45.77|45.55|45.75|45.53|45.77|45.55|45.74|45.52|3
1733738810000|2024-12-09 10:06:50|45.74|45.52|45.8|45.58|45.8|45.58|45.74|45.52|7
1733738820000|2024-12-09 10:07:00|45.81|45.59|45.8|45.58|45.81|45.59|45.8|45.58|2
1733738830000|2024-12-09 10:07:10|45.81|45.59|45.8|45.58|45.81|45.59|45.8|45.58|2
1733738840000|2024-12-09 10:07:20|45.81|45.59|45.81|45.59|45.82|45.6|45.8|45.58|5
1733738850000|2024-12-09 10:07:30|45.83|45.61|45.84|45.62|45.84|45.62|45.83|45.61|2
1733738880000|2024-12-09 10:08:00|45.85|45.63|45.88|45.66|45.88|45.66|45.85|45.63|4
1733738890000|2024-12-09 10:08:10|45.9|45.68|45.91|45.69|45.92|45.7|45.9|45.68|4
1733738900000|2024-12-09 10:08:20|45.92|45.7|45.93|45.71|45.93|45.71|45.92|45.7|2
1733738920000|2024-12-09 10:08:40|45.94|45.72|45.94|45.72|45.94|45.72|45.94|45.72|1
1733738930000|2024-12-09 10:08:50|45.93|45.71|45.94|45.72|45.94|45.72|45.93|45.71|2
1733738940000|2024-12-09 10:09:00|45.93|45.71|45.93|45.71|45.93|45.71|45.93|45.71|1
1733738960000|2024-12-09 10:09:20|45.92|45.7|45.93|45.71|45.93|45.71|45.92|45.7|4
1733738970000|2024-12-09 10:09:30|45.92|45.7|45.89|45.67|45.92|45.7|45.89|45.67|3
1733738980000|2024-12-09 10:09:40|45.91|45.69|45.9|45.68|45.91|45.69|45.9|45.68|2
1733738990000|2024-12-09 10:09:50|45.91|45.69|45.94|45.72|45.94|45.72|45.91|45.69|3
1733739000000|2024-12-09 10:10:00|45.93|45.71|45.93|45.71|45.94|45.72|45.93|45.71|3
1733739010000|2024-12-09 10:10:10|45.94|45.72|45.94|45.72|45.94|45.72|45.94|45.72|1
1733739030000|2024-12-09 10:10:30|45.93|45.71|45.93|45.71|45.93|45.71|45.93|45.71|1
1733739040000|2024-12-09 10:10:40|45.92|45.7|45.92|45.7|45.93|45.71|45.92|45.7|3
1733739060000|2024-12-09 10:11:00|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733739100000|2024-12-09 10:11:40|45.94|45.72|45.95|45.73|45.95|45.73|45.94|45.72|2
1733739110000|2024-12-09 10:11:50|45.96|45.74|45.97|45.75|45.97|45.75|45.96|45.74|4
1733739120000|2024-12-09 10:12:00|45.96|45.74|45.97|45.75|45.97|45.75|45.96|45.74|2
1733739130000|2024-12-09 10:12:10|45.98|45.76|45.98|45.76|45.98|45.76|45.98|45.76|1
1733739160000|2024-12-09 10:12:40|45.97|45.75|45.93|45.71|45.97|45.75|45.93|45.71|5
1733739170000|2024-12-09 10:12:50|45.94|45.72|45.94|45.72|45.94|45.72|45.94|45.72|1
1733739180000|2024-12-09 10:13:00|45.93|45.71|45.93|45.71|45.93|45.71|45.93|45.71|1
1733739190000|2024-12-09 10:13:10|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733739200000|2024-12-09 10:13:20|45.91|45.69|45.92|45.7|45.92|45.7|45.91|45.69|4
1733739210000|2024-12-09 10:13:30|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733739230000|2024-12-09 10:13:50|45.88|45.66|45.87|45.65|45.88|45.66|45.87|45.65|2
1733739240000|2024-12-09 10:14:00|45.86|45.64|45.86|45.64|45.86|45.64|45.85|45.63|5
1733739250000|2024-12-09 10:14:10|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733739260000|2024-12-09 10:14:20|45.84|45.62|45.85|45.63|45.85|45.63|45.84|45.62|4
1733739280000|2024-12-09 10:14:40|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733739290000|2024-12-09 10:14:50|45.85|45.63|45.88|45.66|45.88|45.66|45.85|45.63|3
1733739300000|2024-12-09 10:15:00|45.87|45.65|45.87|45.65|45.87|45.65|45.85|45.63|9
1733739310000|2024-12-09 10:15:10|45.88|45.66|45.88|45.66|45.88|45.66|45.87|45.65|3
1733739320000|2024-12-09 10:15:20|45.89|45.67|45.89|45.67|45.89|45.67|45.89|45.67|1
1733739330000|2024-12-09 10:15:30|45.9|45.68|45.93|45.71|45.93|45.71|45.9|45.68|2
1733739340000|2024-12-09 10:15:40|45.92|45.7|45.91|45.69|45.92|45.7|45.91|45.69|2
1733739350000|2024-12-09 10:15:50|45.9|45.68|45.91|45.69|45.92|45.7|45.9|45.68|4
1733739360000|2024-12-09 10:16:00|45.9|45.68|45.86|45.64|45.9|45.68|45.86|45.64|5
1733739370000|2024-12-09 10:16:10|45.85|45.63|45.82|45.6|45.85|45.63|45.82|45.6|6
1733739380000|2024-12-09 10:16:20|45.81|45.59|45.78|45.56|45.81|45.59|45.76|45.54|7
1733739390000|2024-12-09 10:16:30|45.77|45.55|45.77|45.55|45.78|45.56|45.77|45.55|3
1733739400000|2024-12-09 10:16:40|45.75|45.53|45.75|45.53|45.76|45.54|45.75|45.53|7
1733739410000|2024-12-09 10:16:50|45.76|45.54|45.78|45.56|45.79|45.57|45.76|45.54|5
1733739420000|2024-12-09 10:17:00|45.79|45.57|45.81|45.59|45.81|45.59|45.79|45.57|7
1733739430000|2024-12-09 10:17:10|45.8|45.58|45.8|45.58|45.8|45.58|45.79|45.57|3
1733739440000|2024-12-09 10:17:20|45.79|45.57|45.8|45.58|45.81|45.59|45.78|45.56|8
1733739450000|2024-12-09 10:17:30|45.81|45.59|45.79|45.57|45.81|45.59|45.79|45.57|3
1733739460000|2024-12-09 10:17:40|45.78|45.56|45.8|45.58|45.8|45.58|45.77|45.55|4
1733739470000|2024-12-09 10:17:50|45.79|45.57|45.8|45.58|45.8|45.58|45.79|45.57|2
1733739480000|2024-12-09 10:18:00|45.81|45.59|45.83|45.61|45.83|45.61|45.81|45.59|3
1733739490000|2024-12-09 10:18:10|45.84|45.62|45.82|45.6|45.84|45.62|45.82|45.6|3
1733739500000|2024-12-09 10:18:20|45.81|45.59|45.8|45.58|45.81|45.59|45.8|45.58|2
1733739510000|2024-12-09 10:18:30|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733739520000|2024-12-09 10:18:40|45.78|45.56|45.76|45.54|45.78|45.56|45.76|45.54|4
1733739530000|2024-12-09 10:18:50|45.75|45.53|45.75|45.53|45.76|45.54|45.75|45.53|3
1733739540000|2024-12-09 10:19:00|45.76|45.54|45.75|45.53|45.76|45.54|45.74|45.52|5
1733739550000|2024-12-09 10:19:10|45.74|45.52|45.74|45.52|45.74|45.52|45.73|45.51|5
1733739560000|2024-12-09 10:19:20|45.75|45.53|45.73|45.51|45.75|45.53|45.73|45.51|3
1733739570000|2024-12-09 10:19:30|45.74|45.52|45.71|45.49|45.74|45.52|45.71|45.49|4
1733739580000|2024-12-09 10:19:40|45.7|45.48|45.7|45.48|45.7|45.48|45.7|45.48|1
1733739590000|2024-12-09 10:19:50|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|2
1733739600000|2024-12-09 10:20:00|45.67|45.45|45.67|45.45|45.67|45.45|45.67|45.45|1
1733739610000|2024-12-09 10:20:10|45.66|45.44|45.66|45.44|45.66|45.44|45.66|45.44|1
1733739620000|2024-12-09 10:20:20|45.64|45.42|45.61|45.39|45.64|45.42|45.61|45.39|4
1733739630000|2024-12-09 10:20:30|45.62|45.4|45.61|45.39|45.62|45.4|45.61|45.39|2
1733739640000|2024-12-09 10:20:40|45.62|45.4|45.62|45.4|45.62|45.4|45.62|45.4|1
1733739650000|2024-12-09 10:20:50|45.61|45.39|45.61|45.39|45.61|45.39|45.61|45.39|1
1733739660000|2024-12-09 10:21:00|45.6|45.38|45.6|45.38|45.6|45.38|45.6|45.38|1
1733739670000|2024-12-09 10:21:10|45.58|45.36|45.56|45.34|45.58|45.36|45.55|45.33|4
1733739680000|2024-12-09 10:21:20|45.57|45.35|45.6|45.38|45.6|45.38|45.57|45.35|4
1733739690000|2024-12-09 10:21:30|45.61|45.39|45.6|45.38|45.61|45.39|45.6|45.38|2
1733739700000|2024-12-09 10:21:40|45.61|45.39|45.63|45.41|45.63|45.41|45.61|45.39|3
1733739710000|2024-12-09 10:21:50|45.64|45.42|45.66|45.44|45.66|45.44|45.64|45.42|3
1733739720000|2024-12-09 10:22:00|45.65|45.43|45.62|45.4|45.65|45.43|45.62|45.4|6
1733739730000|2024-12-09 10:22:10|45.63|45.41|45.63|45.41|45.63|45.41|45.63|45.41|1
1733739740000|2024-12-09 10:22:20|45.64|45.42|45.66|45.44|45.66|45.44|45.64|45.42|3
1733739750000|2024-12-09 10:22:30|45.65|45.43|45.66|45.44|45.66|45.44|45.65|45.43|4
1733739760000|2024-12-09 10:22:40|45.65|45.43|45.65|45.43|45.65|45.43|45.65|45.43|1
1733739770000|2024-12-09 10:22:50|45.64|45.42|45.65|45.43|45.65|45.43|45.64|45.42|2
1733739780000|2024-12-09 10:23:00|45.66|45.44|45.64|45.42|45.66|45.44|45.64|45.42|5
1733739790000|2024-12-09 10:23:10|45.63|45.41|45.62|45.4|45.64|45.42|45.62|45.4|4
1733739800000|2024-12-09 10:23:20|45.61|45.39|45.63|45.41|45.63|45.41|45.61|45.39|3
1733739810000|2024-12-09 10:23:30|45.62|45.4|45.63|45.41|45.63|45.41|45.62|45.4|2
1733739830000|2024-12-09 10:23:50|45.62|45.4|45.61|45.39|45.62|45.4|45.61|45.39|2
1733739840000|2024-12-09 10:24:00|45.6|45.38|45.6|45.38|45.6|45.38|45.58|45.36|5
1733739850000|2024-12-09 10:24:10|45.61|45.39|45.63|45.41|45.64|45.42|45.61|45.39|5
1733739860000|2024-12-09 10:24:20|45.62|45.4|45.64|45.42|45.64|45.42|45.62|45.4|3
1733739880000|2024-12-09 10:24:40|45.65|45.43|45.65|45.43|45.65|45.43|45.65|45.43|1
1733739890000|2024-12-09 10:24:50|45.64|45.42|45.65|45.43|45.65|45.43|45.64|45.42|2
1733739900000|2024-12-09 10:25:00|45.64|45.42|45.65|45.43|45.65|45.43|45.64|45.42|6
1733739910000|2024-12-09 10:25:10|45.66|45.44|45.64|45.42|45.66|45.44|45.64|45.42|3
1733739920000|2024-12-09 10:25:20|45.63|45.41|45.64|45.42|45.64|45.42|45.63|45.41|4
1733739930000|2024-12-09 10:25:30|45.63|45.41|45.64|45.42|45.64|45.42|45.63|45.41|2
1733739950000|2024-12-09 10:25:50|45.63|45.41|45.62|45.4|45.63|45.41|45.62|45.4|2
1733739960000|2024-12-09 10:26:00|45.61|45.39|45.62|45.4|45.62|45.4|45.61|45.39|4
1733739980000|2024-12-09 10:26:20|45.64|45.42|45.66|45.44|45.66|45.44|45.64|45.42|3
1733739990000|2024-12-09 10:26:30|45.65|45.43|45.64|45.42|45.65|45.43|45.64|45.42|2
1733740000000|2024-12-09 10:26:40|45.63|45.41|45.64|45.42|45.64|45.42|45.63|45.41|2
1733740010000|2024-12-09 10:26:50|45.65|45.43|45.65|45.43|45.65|45.43|45.65|45.43|1
1733740020000|2024-12-09 10:27:00|45.64|45.42|45.63|45.41|45.64|45.42|45.63|45.41|2
1733740030000|2024-12-09 10:27:10|45.64|45.42|45.62|45.4|45.64|45.42|45.62|45.4|3
1733740040000|2024-12-09 10:27:20|45.63|45.41|45.57|45.35|45.63|45.41|45.56|45.34|6
1733740050000|2024-12-09 10:27:30|45.56|45.34|45.54|45.32|45.56|45.34|45.54|45.32|2
1733740060000|2024-12-09 10:27:40|45.53|45.31|45.52|45.3|45.54|45.32|45.52|45.3|4
1733740070000|2024-12-09 10:27:50|45.53|45.31|45.54|45.32|45.54|45.32|45.53|45.31|4
1733740080000|2024-12-09 10:28:00|45.55|45.33|45.61|45.39|45.61|45.39|45.54|45.32|8
1733740090000|2024-12-09 10:28:10|45.62|45.4|45.61|45.39|45.62|45.4|45.61|45.39|4
1733740100000|2024-12-09 10:28:20|45.62|45.4|45.64|45.42|45.64|45.42|45.62|45.4|3
1733740110000|2024-12-09 10:28:30|45.65|45.43|45.58|45.36|45.66|45.44|45.58|45.36|9
1733740120000|2024-12-09 10:28:40|45.59|45.37|45.6|45.38|45.6|45.38|45.59|45.37|2
1733740130000|2024-12-09 10:28:50|45.61|45.39|45.61|45.39|45.61|45.39|45.61|45.39|1
1733740140000|2024-12-09 10:29:00|45.6|45.38|45.56|45.34|45.6|45.38|45.56|45.34|5
1733740150000|2024-12-09 10:29:10|45.54|45.32|45.51|45.29|45.54|45.32|45.47|45.25|10
1733740160000|2024-12-09 10:29:20|45.52|45.3|45.53|45.31|45.54|45.32|45.52|45.3|4
1733740170000|2024-12-09 10:29:30|45.54|45.32|45.53|45.31|45.54|45.32|45.53|45.31|4
1733740180000|2024-12-09 10:29:40|45.54|45.32|45.58|45.36|45.58|45.36|45.54|45.32|6
1733740200000|2024-12-09 10:30:00|45.57|45.35|45.57|45.35|45.57|45.35|45.57|45.35|1
1733740210000|2024-12-09 10:30:10|45.55|45.33|45.58|45.36|45.58|45.36|45.55|45.33|9
1733740220000|2024-12-09 10:30:20|45.59|45.37|45.61|45.39|45.61|45.39|45.59|45.37|3
1733740230000|2024-12-09 10:30:30|45.62|45.4|45.64|45.42|45.64|45.42|45.62|45.4|3
1733740240000|2024-12-09 10:30:40|45.65|45.43|45.64|45.42|45.65|45.43|45.64|45.42|2
1733740250000|2024-12-09 10:30:50|45.65|45.43|45.65|45.43|45.65|45.43|45.65|45.43|1
1733740260000|2024-12-09 10:31:00|45.66|45.44|45.66|45.44|45.66|45.44|45.66|45.44|1
1733740270000|2024-12-09 10:31:10|45.65|45.43|45.64|45.42|45.65|45.43|45.62|45.4|6
1733740280000|2024-12-09 10:31:20|45.65|45.43|45.6|45.38|45.65|45.43|45.6|45.38|10
1733740290000|2024-12-09 10:31:30|45.64|45.42|45.65|45.43|45.65|45.43|45.64|45.42|2
1733740300000|2024-12-09 10:31:40|45.64|45.42|45.64|45.42|45.64|45.42|45.64|45.42|1
1733740310000|2024-12-09 10:31:50|45.63|45.41|45.61|45.39|45.63|45.41|45.6|45.38|6
1733740320000|2024-12-09 10:32:00|45.62|45.4|45.62|45.4|45.62|45.4|45.61|45.39|3
1733740330000|2024-12-09 10:32:10|45.63|45.41|45.65|45.43|45.65|45.43|45.63|45.41|3
1733740340000|2024-12-09 10:32:20|45.64|45.42|45.62|45.4|45.65|45.43|45.62|45.4|5
1733740350000|2024-12-09 10:32:30|45.63|45.41|45.65|45.43|45.65|45.43|45.63|45.41|5
1733740360000|2024-12-09 10:32:40|45.66|45.44|45.66|45.44|45.66|45.44|45.66|45.44|1
1733740370000|2024-12-09 10:32:50|45.65|45.43|45.65|45.43|45.65|45.43|45.65|45.43|1
1733740380000|2024-12-09 10:33:00|45.66|45.44|45.71|45.49|45.71|45.49|45.66|45.44|5
1733740400000|2024-12-09 10:33:20|45.72|45.5|45.76|45.54|45.76|45.54|45.72|45.5|4
1733740410000|2024-12-09 10:33:30|45.77|45.55|45.77|45.55|45.77|45.55|45.77|45.55|1
1733740420000|2024-12-09 10:33:40|45.78|45.56|45.83|45.61|45.83|45.61|45.78|45.56|6
1733740430000|2024-12-09 10:33:50|45.84|45.62|45.88|45.66|45.88|45.66|45.84|45.62|4
1733740440000|2024-12-09 10:34:00|45.87|45.65|45.86|45.64|45.87|45.65|45.86|45.64|2
1733740450000|2024-12-09 10:34:10|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733740460000|2024-12-09 10:34:20|45.86|45.64|45.86|45.64|45.87|45.65|45.86|45.64|3
1733740470000|2024-12-09 10:34:30|45.89|45.67|45.87|45.65|45.89|45.67|45.87|45.65|2
1733740480000|2024-12-09 10:34:40|45.86|45.64|45.8|45.58|45.86|45.64|45.8|45.58|4
1733740490000|2024-12-09 10:34:50|45.79|45.57|45.8|45.58|45.8|45.58|45.79|45.57|2
1733740500000|2024-12-09 10:35:00|45.81|45.59|45.81|45.59|45.81|45.59|45.8|45.58|3
1733740520000|2024-12-09 10:35:20|45.8|45.58|45.8|45.58|45.81|45.59|45.8|45.58|5
1733740530000|2024-12-09 10:35:30|45.81|45.59|45.8|45.58|45.81|45.59|45.8|45.58|2
1733740540000|2024-12-09 10:35:40|45.81|45.59|45.83|45.61|45.83|45.61|45.8|45.58|3
1733740550000|2024-12-09 10:35:50|45.82|45.6|45.81|45.59|45.82|45.6|45.81|45.59|2
1733740560000|2024-12-09 10:36:00|45.82|45.6|45.81|45.59|45.82|45.6|45.81|45.59|2
1733740580000|2024-12-09 10:36:20|45.82|45.6|45.82|45.6|45.82|45.6|45.81|45.59|3
1733740590000|2024-12-09 10:36:30|45.83|45.61|45.83|45.61|45.83|45.61|45.82|45.6|3
1733740600000|2024-12-09 10:36:40|45.82|45.6|45.81|45.59|45.82|45.6|45.81|45.59|2
1733740610000|2024-12-09 10:36:50|45.82|45.6|45.83|45.61|45.83|45.61|45.82|45.6|2
1733740620000|2024-12-09 10:37:00|45.84|45.62|45.82|45.6|45.84|45.62|45.82|45.6|5
1733740630000|2024-12-09 10:37:10|45.83|45.61|45.82|45.6|45.83|45.61|45.82|45.6|2
1733740640000|2024-12-09 10:37:20|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733740650000|2024-12-09 10:37:30|45.85|45.63|45.88|45.66|45.88|45.66|45.84|45.62|4
1733740660000|2024-12-09 10:37:40|45.89|45.67|45.89|45.67|45.89|45.67|45.89|45.67|1
1733740680000|2024-12-09 10:38:00|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733740700000|2024-12-09 10:38:20|45.89|45.67|45.88|45.66|45.89|45.67|45.87|45.65|4
1733740720000|2024-12-09 10:38:40|45.89|45.67|45.89|45.67|45.89|45.67|45.89|45.67|1
1733740740000|2024-12-09 10:39:00|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733740750000|2024-12-09 10:39:10|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733740760000|2024-12-09 10:39:20|45.9|45.68|45.9|45.68|45.9|45.68|45.89|45.67|3
1733740780000|2024-12-09 10:39:40|45.89|45.67|45.89|45.67|45.89|45.67|45.89|45.67|1
1733740800000|2024-12-09 10:40:00|45.88|45.66|45.89|45.67|45.89|45.67|45.88|45.66|2
1733740810000|2024-12-09 10:40:10|45.88|45.66|45.89|45.67|45.89|45.67|45.88|45.66|2
1733740820000|2024-12-09 10:40:20|45.88|45.66|45.89|45.67|45.89|45.67|45.88|45.66|4
1733740830000|2024-12-09 10:40:30|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733740840000|2024-12-09 10:40:40|45.85|45.63|45.85|45.63|45.86|45.64|45.84|45.62|5
1733740850000|2024-12-09 10:40:50|45.84|45.62|45.85|45.63|45.85|45.63|45.84|45.62|2
1733740860000|2024-12-09 10:41:00|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733740870000|2024-12-09 10:41:10|45.87|45.65|45.86|45.64|45.87|45.65|45.86|45.64|2
1733740880000|2024-12-09 10:41:20|45.87|45.65|45.87|45.65|45.87|45.65|45.86|45.64|3
1733740910000|2024-12-09 10:41:50|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733740920000|2024-12-09 10:42:00|45.87|45.65|45.86|45.64|45.87|45.65|45.86|45.64|2
1733740930000|2024-12-09 10:42:10|45.85|45.63|45.85|45.63|45.86|45.64|45.84|45.62|5
1733740940000|2024-12-09 10:42:20|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733740950000|2024-12-09 10:42:30|45.83|45.61|45.82|45.6|45.83|45.61|45.82|45.6|2
1733740960000|2024-12-09 10:42:40|45.81|45.59|45.81|45.59|45.81|45.59|45.79|45.57|4
1733740970000|2024-12-09 10:42:50|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733740980000|2024-12-09 10:43:00|45.8|45.58|45.8|45.58|45.8|45.58|45.78|45.56|5
1733740990000|2024-12-09 10:43:10|45.82|45.6|45.82|45.6|45.82|45.6|45.82|45.6|1
1733741000000|2024-12-09 10:43:20|45.83|45.61|45.83|45.61|45.83|45.61|45.83|45.61|1
1733741010000|2024-12-09 10:43:30|45.82|45.6|45.82|45.6|45.82|45.6|45.82|45.6|1
1733741020000|2024-12-09 10:43:40|45.83|45.61|45.83|45.61|45.83|45.61|45.83|45.61|1
1733741030000|2024-12-09 10:43:50|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733741040000|2024-12-09 10:44:00|45.83|45.61|45.8|45.58|45.84|45.62|45.8|45.58|6
1733741050000|2024-12-09 10:44:10|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733741060000|2024-12-09 10:44:20|45.8|45.58|45.8|45.58|45.81|45.59|45.8|45.58|3
1733741070000|2024-12-09 10:44:30|45.79|45.57|45.8|45.58|45.8|45.58|45.79|45.57|2
1733741100000|2024-12-09 10:45:00|45.79|45.57|45.77|45.55|45.79|45.57|45.77|45.55|3
1733741110000|2024-12-09 10:45:10|45.76|45.54|45.72|45.5|45.76|45.54|45.72|45.5|5
1733741120000|2024-12-09 10:45:20|45.74|45.52|45.73|45.51|45.74|45.52|45.73|45.51|2
1733741130000|2024-12-09 10:45:30|45.72|45.5|45.77|45.55|45.78|45.56|45.72|45.5|7
1733741140000|2024-12-09 10:45:40|45.76|45.54|45.76|45.54|45.76|45.54|45.76|45.54|1
1733741150000|2024-12-09 10:45:50|45.75|45.53|45.71|45.49|45.75|45.53|45.71|45.49|7
1733741160000|2024-12-09 10:46:00|45.72|45.5|45.71|45.49|45.73|45.51|45.71|45.49|6
1733741170000|2024-12-09 10:46:10|45.69|45.47|45.69|45.47|45.71|45.49|45.68|45.46|9
1733741180000|2024-12-09 10:46:20|45.68|45.46|45.69|45.47|45.7|45.48|45.68|45.46|8
1733741190000|2024-12-09 10:46:30|45.68|45.46|45.67|45.45|45.68|45.46|45.66|45.44|3
1733741200000|2024-12-09 10:46:40|45.66|45.44|45.63|45.41|45.66|45.44|45.63|45.41|3
1733741210000|2024-12-09 10:46:50|45.62|45.4|45.6|45.38|45.62|45.4|45.6|45.38|3
1733741220000|2024-12-09 10:47:00|45.61|45.39|45.6|45.38|45.61|45.39|45.6|45.38|2
1733741230000|2024-12-09 10:47:10|45.61|45.39|45.61|45.39|45.63|45.41|45.61|45.39|3
1733741240000|2024-12-09 10:47:20|45.62|45.4|45.6|45.38|45.62|45.4|45.6|45.38|3
1733741250000|2024-12-09 10:47:30|45.61|45.39|45.61|45.39|45.61|45.39|45.61|45.39|1
1733741260000|2024-12-09 10:47:40|45.65|45.43|45.64|45.42|45.65|45.43|45.64|45.42|2
1733741270000|2024-12-09 10:47:50|45.63|45.41|45.62|45.4|45.63|45.41|45.61|45.39|4
1733741280000|2024-12-09 10:48:00|45.63|45.41|45.64|45.42|45.64|45.42|45.62|45.4|4
1733741290000|2024-12-09 10:48:10|45.65|45.43|45.66|45.44|45.66|45.44|45.65|45.43|2
1733741300000|2024-12-09 10:48:20|45.67|45.45|45.71|45.49|45.71|45.49|45.67|45.45|4
1733741310000|2024-12-09 10:48:30|45.72|45.5|45.72|45.5|45.72|45.5|45.72|45.5|1
1733741320000|2024-12-09 10:48:40|45.73|45.51|45.74|45.52|45.74|45.52|45.73|45.51|2
1733741330000|2024-12-09 10:48:50|45.77|45.55|45.76|45.54|45.77|45.55|45.76|45.54|2
1733741340000|2024-12-09 10:49:00|45.77|45.55|45.76|45.54|45.77|45.55|45.76|45.54|2
1733741350000|2024-12-09 10:49:10|45.75|45.53|45.76|45.54|45.76|45.54|45.75|45.53|2
1733741370000|2024-12-09 10:49:30|45.79|45.57|45.8|45.58|45.8|45.58|45.79|45.57|2
1733741380000|2024-12-09 10:49:40|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733741400000|2024-12-09 10:50:00|45.82|45.6|45.82|45.6|45.82|45.6|45.81|45.59|3
1733741410000|2024-12-09 10:50:10|45.83|45.61|45.84|45.62|45.84|45.62|45.83|45.61|2
1733741420000|2024-12-09 10:50:20|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733741430000|2024-12-09 10:50:30|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733741440000|2024-12-09 10:50:40|45.87|45.65|45.88|45.66|45.88|45.66|45.87|45.65|2
1733741450000|2024-12-09 10:50:50|45.89|45.67|45.89|45.67|45.89|45.67|45.89|45.67|1
1733741460000|2024-12-09 10:51:00|45.88|45.66|45.88|45.66|45.88|45.66|45.88|45.66|1
1733741480000|2024-12-09 10:51:20|45.89|45.67|45.89|45.67|45.89|45.67|45.88|45.66|5
1733741490000|2024-12-09 10:51:30|45.87|45.65|45.87|45.65|45.87|45.65|45.87|45.65|1
1733741500000|2024-12-09 10:51:40|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733741510000|2024-12-09 10:51:50|45.85|45.63|45.85|45.63|45.86|45.64|45.85|45.63|3
1733741520000|2024-12-09 10:52:00|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733741530000|2024-12-09 10:52:10|45.87|45.65|45.88|45.66|45.88|45.66|45.87|45.65|2
1733741550000|2024-12-09 10:52:30|45.9|45.68|45.91|45.69|45.91|45.69|45.9|45.68|2
1733741560000|2024-12-09 10:52:40|45.92|45.7|45.93|45.71|45.93|45.71|45.92|45.7|2
1733741580000|2024-12-09 10:53:00|45.92|45.7|45.92|45.7|45.92|45.7|45.91|45.69|3
1733741590000|2024-12-09 10:53:10|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733741630000|2024-12-09 10:53:50|45.93|45.71|45.95|45.73|45.95|45.73|45.93|45.71|3
1733741640000|2024-12-09 10:54:00|45.94|45.72|45.94|45.72|45.94|45.72|45.94|45.72|1
1733741650000|2024-12-09 10:54:10|45.95|45.73|45.94|45.72|45.95|45.73|45.93|45.71|4
1733741660000|2024-12-09 10:54:20|45.93|45.71|45.94|45.72|45.94|45.72|45.93|45.71|2
1733741670000|2024-12-09 10:54:30|45.95|45.73|45.95|45.73|45.95|45.73|45.95|45.73|1
1733741700000|2024-12-09 10:55:00|45.96|45.74|45.95|45.73|45.96|45.74|45.95|45.73|2
1733741710000|2024-12-09 10:55:10|45.96|45.74|45.95|45.73|45.96|45.74|45.95|45.73|2
1733741720000|2024-12-09 10:55:20|45.96|45.74|45.95|45.73|45.96|45.74|45.95|45.73|2
1733741730000|2024-12-09 10:55:30|45.96|45.74|45.95|45.73|45.96|45.74|45.95|45.73|2
1733741740000|2024-12-09 10:55:40|45.96|45.74|45.95|45.73|45.96|45.74|45.95|45.73|2
1733741760000|2024-12-09 10:56:00|45.96|45.74|45.94|45.72|45.96|45.74|45.94|45.72|3
1733741770000|2024-12-09 10:56:10|45.93|45.71|45.93|45.71|45.93|45.71|45.93|45.71|1
1733741780000|2024-12-09 10:56:20|45.94|45.72|45.95|45.73|45.95|45.73|45.94|45.72|2
1733741790000|2024-12-09 10:56:30|45.96|45.74|45.97|45.75|45.97|45.75|45.96|45.74|2
1733741800000|2024-12-09 10:56:40|45.98|45.76|46.01|45.79|46.01|45.79|45.98|45.76|4
1733741810000|2024-12-09 10:56:50|46.02|45.8|46.02|45.8|46.02|45.8|46.02|45.8|1
1733741820000|2024-12-09 10:57:00|46.01|45.79|45.98|45.76|46.01|45.79|45.98|45.76|4
1733741830000|2024-12-09 10:57:10|45.99|45.77|45.99|45.77|45.99|45.77|45.99|45.77|1
1733741850000|2024-12-09 10:57:30|46|45.78|46|45.78|46|45.78|46|45.78|1
1733741860000|2024-12-09 10:57:40|46.01|45.79|46.01|45.79|46.01|45.79|46.01|45.79|1
1733741870000|2024-12-09 10:57:50|46|45.78|46.01|45.79|46.01|45.79|46|45.78|2
1733741930000|2024-12-09 10:58:50|46.02|45.8|46.02|45.8|46.02|45.8|46.02|45.8|1
1733741950000|2024-12-09 10:59:10|46.03|45.81|46.03|45.81|46.03|45.81|46.03|45.81|1
1733741960000|2024-12-09 10:59:20|46.04|45.82|46.04|45.82|46.04|45.82|46.04|45.82|1
1733741980000|2024-12-09 10:59:40|46.05|45.83|46.05|45.83|46.05|45.83|46.04|45.82|3
1733741990000|2024-12-09 10:59:50|46.04|45.82|46.04|45.82|46.04|45.82|46.03|45.81|3
1733742000000|2024-12-09 11:00:00|46.03|45.81|46.02|45.8|46.03|45.81|46.02|45.8|2
1733742010000|2024-12-09 11:00:10|46.01|45.79|46|45.78|46.01|45.79|46|45.78|2
1733742020000|2024-12-09 11:00:20|46.01|45.79|46.01|45.79|46.01|45.79|46.01|45.79|1
1733742030000|2024-12-09 11:00:30|46.02|45.8|46.01|45.79|46.02|45.8|46.01|45.79|2
1733742040000|2024-12-09 11:00:40|46|45.78|46|45.78|46|45.78|46|45.78|1
1733742050000|2024-12-09 11:00:50|45.99|45.77|45.98|45.76|45.99|45.77|45.98|45.76|2
1733742060000|2024-12-09 11:01:00|45.97|45.75|45.96|45.74|45.97|45.75|45.95|45.73|4
1733742070000|2024-12-09 11:01:10|45.97|45.75|45.96|45.74|45.97|45.75|45.96|45.74|2
1733742080000|2024-12-09 11:01:20|45.97|45.75|45.97|45.75|45.97|45.75|45.96|45.74|3
1733742090000|2024-12-09 11:01:30|45.98|45.76|45.97|45.75|45.98|45.76|45.97|45.75|2
1733742100000|2024-12-09 11:01:40|45.96|45.74|45.93|45.71|45.96|45.74|45.93|45.71|4
1733742110000|2024-12-09 11:01:50|45.92|45.7|45.9|45.68|45.92|45.7|45.9|45.68|3
1733742120000|2024-12-09 11:02:00|45.89|45.67|45.86|45.64|45.89|45.67|45.86|45.64|3
1733742130000|2024-12-09 11:02:10|45.85|45.63|45.85|45.63|45.85|45.63|45.83|45.61|4
1733742140000|2024-12-09 11:02:20|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733742150000|2024-12-09 11:02:30|45.84|45.62|45.83|45.61|45.84|45.62|45.83|45.61|2
1733742160000|2024-12-09 11:02:40|45.82|45.6|45.82|45.6|45.82|45.6|45.81|45.59|3
1733742170000|2024-12-09 11:02:50|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733742180000|2024-12-09 11:03:00|45.8|45.58|45.81|45.59|45.81|45.59|45.8|45.58|4
1733742190000|2024-12-09 11:03:10|45.82|45.6|45.82|45.6|45.83|45.61|45.82|45.6|3
1733742200000|2024-12-09 11:03:20|45.81|45.59|45.82|45.6|45.82|45.6|45.81|45.59|2
1733742210000|2024-12-09 11:03:30|45.81|45.59|45.8|45.58|45.81|45.59|45.8|45.58|2
1733742220000|2024-12-09 11:03:40|45.79|45.57|45.76|45.54|45.79|45.57|45.75|45.53|7
1733742240000|2024-12-09 11:04:00|45.75|45.53|45.76|45.54|45.76|45.54|45.75|45.53|2
1733742250000|2024-12-09 11:04:10|45.75|45.53|45.75|45.53|45.76|45.54|45.74|45.52|5
1733742260000|2024-12-09 11:04:20|45.74|45.52|45.74|45.52|45.74|45.52|45.74|45.52|1
1733742270000|2024-12-09 11:04:30|45.76|45.54|45.76|45.54|45.76|45.54|45.76|45.54|1
1733742300000|2024-12-09 11:05:00|45.75|45.53|45.71|45.49|45.75|45.53|45.71|45.49|4
1733742310000|2024-12-09 11:05:10|45.7|45.48|45.69|45.47|45.7|45.48|45.69|45.47|2
1733742330000|2024-12-09 11:05:30|45.68|45.46|45.68|45.46|45.68|45.46|45.68|45.46|1
1733742350000|2024-12-09 11:05:50|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|4
1733742360000|2024-12-09 11:06:00|45.69|45.47|45.67|45.45|45.69|45.47|45.67|45.45|3
1733742370000|2024-12-09 11:06:10|45.63|45.41|45.65|45.43|45.65|45.43|45.62|45.4|5
1733742380000|2024-12-09 11:06:20|45.66|45.44|45.65|45.43|45.66|45.44|45.65|45.43|2
1733742390000|2024-12-09 11:06:30|45.64|45.42|45.64|45.42|45.64|45.42|45.64|45.42|1
1733742400000|2024-12-09 11:06:40|45.65|45.43|45.64|45.42|45.65|45.43|45.64|45.42|6
1733742410000|2024-12-09 11:06:50|45.63|45.41|45.63|45.41|45.63|45.41|45.61|45.39|5
1733742420000|2024-12-09 11:07:00|45.64|45.42|45.67|45.45|45.67|45.45|45.64|45.42|3
1733742430000|2024-12-09 11:07:10|45.65|45.43|45.66|45.44|45.66|45.44|45.65|45.43|2
1733742440000|2024-12-09 11:07:20|45.65|45.43|45.66|45.44|45.66|45.44|45.65|45.43|6
1733742450000|2024-12-09 11:07:30|45.68|45.46|45.69|45.47|45.69|45.47|45.68|45.46|2
1733742470000|2024-12-09 11:07:50|45.68|45.46|45.67|45.45|45.68|45.46|45.67|45.45|2
1733742480000|2024-12-09 11:08:00|45.68|45.46|45.68|45.46|45.68|45.46|45.67|45.45|5
1733742490000|2024-12-09 11:08:10|45.67|45.45|45.65|45.43|45.67|45.45|45.65|45.43|3
1733742500000|2024-12-09 11:08:20|45.64|45.42|45.6|45.38|45.64|45.42|45.6|45.38|6
1733742510000|2024-12-09 11:08:30|45.63|45.41|45.63|45.41|45.64|45.42|45.63|45.41|3
1733742550000|2024-12-09 11:09:10|45.64|45.42|45.6|45.38|45.64|45.42|45.6|45.38|5
1733742560000|2024-12-09 11:09:20|45.59|45.37|45.57|45.35|45.59|45.37|45.56|45.34|3
1733742570000|2024-12-09 11:09:30|45.56|45.34|45.55|45.33|45.56|45.34|45.55|45.33|2
1733742590000|2024-12-09 11:09:50|45.57|45.35|45.56|45.34|45.57|45.35|45.55|45.33|4
1733742600000|2024-12-09 11:10:00|45.55|45.33|45.54|45.32|45.56|45.34|45.54|45.32|5
1733742610000|2024-12-09 11:10:10|45.51|45.29|45.41|45.19|45.51|45.29|45.41|45.19|10
1733742620000|2024-12-09 11:10:20|45.42|45.2|45.43|45.21|45.44|45.22|45.41|45.19|7
1733742630000|2024-12-09 11:10:30|45.42|45.2|45.42|45.2|45.43|45.21|45.42|45.2|3
1733742640000|2024-12-09 11:10:40|45.43|45.21|45.45|45.23|45.46|45.24|45.42|45.2|7
1733742650000|2024-12-09 11:10:50|45.44|45.22|45.44|45.22|45.45|45.23|45.44|45.22|5
1733742660000|2024-12-09 11:11:00|45.45|45.23|45.42|45.2|45.45|45.23|45.41|45.19|4
1733742670000|2024-12-09 11:11:10|45.43|45.21|45.44|45.22|45.45|45.23|45.43|45.21|4
1733742680000|2024-12-09 11:11:20|45.43|45.21|45.44|45.22|45.44|45.22|45.43|45.21|2
1733742690000|2024-12-09 11:11:30|45.43|45.21|45.44|45.22|45.44|45.22|45.43|45.21|2
1733742700000|2024-12-09 11:11:40|45.45|45.23|45.44|45.22|45.46|45.24|45.44|45.22|4
1733742710000|2024-12-09 11:11:50|45.45|45.23|45.43|45.21|45.45|45.23|45.43|45.21|3
1733742720000|2024-12-09 11:12:00|45.44|45.22|45.45|45.23|45.45|45.23|45.44|45.22|4
1733742730000|2024-12-09 11:12:10|45.46|45.24|45.51|45.29|45.52|45.3|45.46|45.24|6
1733742750000|2024-12-09 11:12:30|45.5|45.28|45.51|45.29|45.51|45.29|45.5|45.28|2
1733742770000|2024-12-09 11:12:50|45.5|45.28|45.5|45.28|45.5|45.28|45.5|45.28|1
1733742780000|2024-12-09 11:13:00|45.49|45.27|45.49|45.27|45.49|45.27|45.48|45.26|3
1733742790000|2024-12-09 11:13:10|45.48|45.26|45.52|45.3|45.52|45.3|45.48|45.26|4
1733742800000|2024-12-09 11:13:20|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1733742810000|2024-12-09 11:13:30|45.52|45.3|45.52|45.3|45.52|45.3|45.51|45.29|3
1733742820000|2024-12-09 11:13:40|45.53|45.31|45.53|45.31|45.53|45.31|45.53|45.31|1
1733742830000|2024-12-09 11:13:50|45.54|45.32|45.53|45.31|45.54|45.32|45.53|45.31|2
1733742840000|2024-12-09 11:14:00|45.54|45.32|45.57|45.35|45.57|45.35|45.54|45.32|4
1733742850000|2024-12-09 11:14:10|45.58|45.36|45.63|45.41|45.63|45.41|45.58|45.36|4
1733742860000|2024-12-09 11:14:20|45.64|45.42|45.64|45.42|45.64|45.42|45.63|45.41|11
1733742880000|2024-12-09 11:14:40|45.63|45.41|45.64|45.42|45.64|45.42|45.63|45.41|2
1733742900000|2024-12-09 11:15:00|45.63|45.41|45.56|45.34|45.63|45.41|45.56|45.34|6
1733742910000|2024-12-09 11:15:10|45.55|45.33|45.53|45.31|45.55|45.33|45.53|45.31|5
1733742920000|2024-12-09 11:15:20|45.54|45.32|45.54|45.32|45.55|45.33|45.54|45.32|3
1733742930000|2024-12-09 11:15:30|45.55|45.33|45.55|45.33|45.55|45.33|45.54|45.32|7
1733742940000|2024-12-09 11:15:40|45.54|45.32|45.52|45.3|45.54|45.32|45.52|45.3|2
1733742960000|2024-12-09 11:16:00|45.53|45.31|45.54|45.32|45.54|45.32|45.53|45.31|4
1733742970000|2024-12-09 11:16:10|45.55|45.33|45.56|45.34|45.56|45.34|45.55|45.33|2
1733742980000|2024-12-09 11:16:20|45.55|45.33|45.54|45.32|45.55|45.33|45.54|45.32|2
1733742990000|2024-12-09 11:16:30|45.55|45.33|45.56|45.34|45.56|45.34|45.55|45.33|2
1733743000000|2024-12-09 11:16:40|45.57|45.35|45.59|45.37|45.59|45.37|45.57|45.35|2
1733743010000|2024-12-09 11:16:50|45.6|45.38|45.63|45.41|45.63|45.41|45.6|45.38|3
1733743020000|2024-12-09 11:17:00|45.64|45.42|45.63|45.41|45.64|45.42|45.62|45.4|3
1733743030000|2024-12-09 11:17:10|45.62|45.4|45.59|45.37|45.62|45.4|45.59|45.37|3
1733743040000|2024-12-09 11:17:20|45.6|45.38|45.6|45.38|45.61|45.39|45.6|45.38|3
1733743050000|2024-12-09 11:17:30|45.59|45.37|45.59|45.37|45.59|45.37|45.59|45.37|1
1733743060000|2024-12-09 11:17:40|45.6|45.38|45.61|45.39|45.61|45.39|45.6|45.38|2
1733743070000|2024-12-09 11:17:50|45.62|45.4|45.6|45.38|45.63|45.41|45.6|45.38|5
1733743080000|2024-12-09 11:18:00|45.59|45.37|45.59|45.37|45.59|45.37|45.58|45.36|3
1733743090000|2024-12-09 11:18:10|45.6|45.38|45.61|45.39|45.61|45.39|45.6|45.38|2
1733743100000|2024-12-09 11:18:20|45.62|45.4|45.59|45.37|45.62|45.4|45.59|45.37|4
1733743110000|2024-12-09 11:18:30|45.58|45.36|45.58|45.36|45.58|45.36|45.58|45.36|1
1733743120000|2024-12-09 11:18:40|45.57|45.35|45.57|45.35|45.57|45.35|45.57|45.35|1
1733743130000|2024-12-09 11:18:50|45.58|45.36|45.57|45.35|45.58|45.36|45.57|45.35|2
1733743140000|2024-12-09 11:19:00|45.56|45.34|45.56|45.34|45.57|45.35|45.56|45.34|3
1733743150000|2024-12-09 11:19:10|45.54|45.32|45.51|45.29|45.54|45.32|45.51|45.29|3
1733743160000|2024-12-09 11:19:20|45.5|45.28|45.5|45.28|45.52|45.3|45.49|45.27|6
1733743170000|2024-12-09 11:19:30|45.49|45.27|45.5|45.28|45.5|45.28|45.49|45.27|2
1733743180000|2024-12-09 11:19:40|45.51|45.29|45.51|45.29|45.51|45.29|45.5|45.28|3
1733743190000|2024-12-09 11:19:50|45.5|45.28|45.49|45.27|45.5|45.28|45.49|45.27|2
1733743200000|2024-12-09 11:20:00|45.48|45.26|45.51|45.29|45.51|45.29|45.48|45.26|4
1733743210000|2024-12-09 11:20:10|45.52|45.3|45.53|45.31|45.53|45.31|45.52|45.3|2
1733743220000|2024-12-09 11:20:20|45.54|45.32|45.57|45.35|45.59|45.37|45.54|45.32|5
1733743230000|2024-12-09 11:20:30|45.58|45.36|45.55|45.33|45.58|45.36|45.54|45.32|6
1733743240000|2024-12-09 11:20:40|45.54|45.32|45.52|45.3|45.54|45.32|45.52|45.3|5
1733743250000|2024-12-09 11:20:50|45.53|45.31|45.53|45.31|45.53|45.31|45.53|45.31|1
1733743260000|2024-12-09 11:21:00|45.54|45.32|45.54|45.32|45.54|45.32|45.54|45.32|1
1733743270000|2024-12-09 11:21:10|45.55|45.33|45.55|45.33|45.55|45.33|45.55|45.33|1
1733743280000|2024-12-09 11:21:20|45.56|45.34|45.58|45.36|45.58|45.36|45.56|45.34|3
1733743290000|2024-12-09 11:21:30|45.57|45.35|45.57|45.35|45.57|45.35|45.57|45.35|1
1733743300000|2024-12-09 11:21:40|45.56|45.34|45.56|45.34|45.57|45.35|45.56|45.34|3
1733743310000|2024-12-09 11:21:50|45.55|45.33|45.57|45.35|45.57|45.35|45.55|45.33|7
1733743320000|2024-12-09 11:22:00|45.56|45.34|45.55|45.33|45.56|45.34|45.55|45.33|2
1733743330000|2024-12-09 11:22:10|45.54|45.32|45.52|45.3|45.54|45.32|45.51|45.29|4
1733743340000|2024-12-09 11:22:20|45.53|45.31|45.54|45.32|45.56|45.34|45.53|45.31|5
1733743350000|2024-12-09 11:22:30|45.51|45.29|45.52|45.3|45.52|45.3|45.51|45.29|2
1733743360000|2024-12-09 11:22:40|45.53|45.31|45.53|45.31|45.53|45.31|45.53|45.31|1
1733743370000|2024-12-09 11:22:50|45.52|45.3|45.52|45.3|45.52|45.3|45.52|45.3|1
1733743380000|2024-12-09 11:23:00|45.53|45.31|45.54|45.32|45.54|45.32|45.53|45.31|2
1733743390000|2024-12-09 11:23:10|45.53|45.31|45.52|45.3|45.53|45.31|45.51|45.29|4
1733743400000|2024-12-09 11:23:20|45.51|45.29|45.53|45.31|45.53|45.31|45.51|45.29|3
1733743420000|2024-12-09 11:23:40|45.54|45.32|45.55|45.33|45.55|45.33|45.54|45.32|2
1733743430000|2024-12-09 11:23:50|45.54|45.32|45.52|45.3|45.54|45.32|45.52|45.3|5
1733743440000|2024-12-09 11:24:00|45.51|45.29|45.5|45.28|45.51|45.29|45.5|45.28|2
1733743450000|2024-12-09 11:24:10|45.49|45.27|45.46|45.24|45.49|45.27|45.46|45.24|4
1733743460000|2024-12-09 11:24:20|45.45|45.23|45.43|45.21|45.45|45.23|45.42|45.2|5
1733743470000|2024-12-09 11:24:30|45.42|45.2|45.43|45.21|45.43|45.21|45.42|45.2|4
1733743480000|2024-12-09 11:24:40|45.42|45.2|45.42|45.2|45.43|45.21|45.42|45.2|3
1733743490000|2024-12-09 11:24:50|45.41|45.19|45.36|45.14|45.41|45.19|45.36|45.14|5
1733743500000|2024-12-09 11:25:00|45.35|45.13|45.37|45.15|45.37|45.15|45.35|45.13|3
1733743510000|2024-12-09 11:25:10|45.36|45.14|45.36|45.14|45.37|45.15|45.35|45.13|5
1733743520000|2024-12-09 11:25:20|45.37|45.15|45.45|45.23|45.45|45.23|45.36|45.14|6
1733743530000|2024-12-09 11:25:30|45.46|45.24|45.45|45.23|45.46|45.24|45.45|45.23|2
1733743540000|2024-12-09 11:25:40|45.44|45.22|45.46|45.24|45.46|45.24|45.44|45.22|5
1733743550000|2024-12-09 11:25:50|45.47|45.25|45.49|45.27|45.49|45.27|45.47|45.25|3
1733743560000|2024-12-09 11:26:00|45.5|45.28|45.49|45.27|45.5|45.28|45.49|45.27|6
1733743570000|2024-12-09 11:26:10|45.5|45.28|45.54|45.32|45.54|45.32|45.5|45.28|3
1733743580000|2024-12-09 11:26:20|45.55|45.33|45.55|45.33|45.55|45.33|45.55|45.33|1
1733743600000|2024-12-09 11:26:40|45.57|45.35|45.57|45.35|45.57|45.35|45.57|45.35|1
1733743620000|2024-12-09 11:27:00|45.58|45.36|45.55|45.33|45.58|45.36|45.55|45.33|3
1733743630000|2024-12-09 11:27:10|45.54|45.32|45.54|45.32|45.54|45.32|45.54|45.32|1
1733743640000|2024-12-09 11:27:20|45.53|45.31|45.5|45.28|45.53|45.31|45.5|45.28|3
1733743650000|2024-12-09 11:27:30|45.49|45.27|45.52|45.3|45.52|45.3|45.49|45.27|3
1733743660000|2024-12-09 11:27:40|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1733743670000|2024-12-09 11:27:50|45.5|45.28|45.49|45.27|45.5|45.28|45.49|45.27|2
1733743680000|2024-12-09 11:28:00|45.47|45.25|45.47|45.25|45.47|45.25|45.47|45.25|1
1733743690000|2024-12-09 11:28:10|45.48|45.26|45.5|45.28|45.5|45.28|45.47|45.25|6
1733743700000|2024-12-09 11:28:20|45.49|45.27|45.49|45.27|45.5|45.28|45.49|45.27|3
1733743720000|2024-12-09 11:28:40|45.47|45.25|45.45|45.23|45.47|45.25|45.45|45.23|3
1733743740000|2024-12-09 11:29:00|45.46|45.24|45.47|45.25|45.47|45.25|45.45|45.23|5
1733743750000|2024-12-09 11:29:10|45.46|45.24|45.43|45.21|45.46|45.24|45.43|45.21|6
1733743760000|2024-12-09 11:29:20|45.42|45.2|45.4|45.18|45.43|45.21|45.4|45.18|6
1733743790000|2024-12-09 11:29:50|45.41|45.19|45.4|45.18|45.41|45.19|45.4|45.18|2
1733743800000|2024-12-09 11:30:00|45.39|45.17|45.38|45.16|45.39|45.17|45.38|45.16|2
1733743810000|2024-12-09 11:30:10|45.37|45.15|45.31|45.09|45.37|45.15|45.3|45.08|10
1733743820000|2024-12-09 11:30:20|45.3|45.08|45.24|45.02|45.3|45.08|45.23|45.01|8
1733743830000|2024-12-09 11:30:30|45.27|45.05|45.29|45.07|45.29|45.07|45.27|45.05|3
1733743840000|2024-12-09 11:30:40|45.3|45.08|45.32|45.1|45.32|45.1|45.3|45.08|2
1733743860000|2024-12-09 11:31:00|45.34|45.12|45.39|45.17|45.39|45.17|45.34|45.12|5
1733743870000|2024-12-09 11:31:10|45.4|45.18|45.39|45.17|45.4|45.18|45.39|45.17|2
1733743880000|2024-12-09 11:31:20|45.4|45.18|45.42|45.2|45.42|45.2|45.4|45.18|3
1733743890000|2024-12-09 11:31:30|45.43|45.21|45.42|45.2|45.43|45.21|45.42|45.2|2
1733743900000|2024-12-09 11:31:40|45.43|45.21|45.43|45.21|45.43|45.21|45.43|45.21|1
1733743930000|2024-12-09 11:32:10|45.45|45.23|45.45|45.23|45.45|45.23|45.44|45.22|3
1733743940000|2024-12-09 11:32:20|45.44|45.22|45.44|45.22|45.45|45.23|45.44|45.22|3
1733743950000|2024-12-09 11:32:30|45.43|45.21|45.42|45.2|45.43|45.21|45.42|45.2|2
1733743960000|2024-12-09 11:32:40|45.43|45.21|45.44|45.22|45.44|45.22|45.43|45.21|2
1733743970000|2024-12-09 11:32:50|45.43|45.21|45.43|45.21|45.43|45.21|45.43|45.21|1
1733743980000|2024-12-09 11:33:00|45.44|45.22|45.45|45.23|45.45|45.23|45.44|45.22|2
1733743990000|2024-12-09 11:33:10|45.47|45.25|45.51|45.29|45.51|45.29|45.47|45.25|4
1733744000000|2024-12-09 11:33:20|45.52|45.3|45.52|45.3|45.52|45.3|45.51|45.29|3
1733744010000|2024-12-09 11:33:30|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1733744020000|2024-12-09 11:33:40|45.5|45.28|45.5|45.28|45.5|45.28|45.5|45.28|1
1733744040000|2024-12-09 11:34:00|45.51|45.29|45.5|45.28|45.51|45.29|45.5|45.28|2
1733744050000|2024-12-09 11:34:10|45.51|45.29|45.51|45.29|45.51|45.29|45.5|45.28|5
1733744060000|2024-12-09 11:34:20|45.5|45.28|45.5|45.28|45.5|45.28|45.5|45.28|1
1733744070000|2024-12-09 11:34:30|45.51|45.29|45.5|45.28|45.51|45.29|45.5|45.28|6
1733744080000|2024-12-09 11:34:40|45.51|45.29|45.52|45.3|45.52|45.3|45.5|45.28|4
1733744090000|2024-12-09 11:34:50|45.53|45.31|45.52|45.3|45.55|45.33|45.52|45.3|5
1733744100000|2024-12-09 11:35:00|45.53|45.31|45.53|45.31|45.53|45.31|45.53|45.31|1
1733744110000|2024-12-09 11:35:10|45.54|45.32|45.56|45.34|45.56|45.34|45.54|45.32|3
1733744130000|2024-12-09 11:35:30|45.55|45.33|45.55|45.33|45.55|45.33|45.55|45.33|1
1733744140000|2024-12-09 11:35:40|45.54|45.32|45.56|45.34|45.56|45.34|45.53|45.31|5
1733744160000|2024-12-09 11:36:00|45.55|45.33|45.54|45.32|45.55|45.33|45.54|45.32|2
1733744170000|2024-12-09 11:36:10|45.55|45.33|45.54|45.32|45.55|45.33|45.54|45.32|2
1733744190000|2024-12-09 11:36:30|45.53|45.31|45.51|45.29|45.53|45.31|45.51|45.29|7
1733744200000|2024-12-09 11:36:40|45.52|45.3|45.52|45.3|45.52|45.3|45.52|45.3|1
1733744210000|2024-12-09 11:36:50|45.51|45.29|45.52|45.3|45.52|45.3|45.51|45.29|2
1733744220000|2024-12-09 11:37:00|45.53|45.31|45.51|45.29|45.53|45.31|45.51|45.29|5
1733744230000|2024-12-09 11:37:10|45.5|45.28|45.5|45.28|45.5|45.28|45.5|45.28|1
1733744240000|2024-12-09 11:37:20|45.51|45.29|45.5|45.28|45.51|45.29|45.5|45.28|4
1733744270000|2024-12-09 11:37:50|45.49|45.27|45.49|45.27|45.49|45.27|45.49|45.27|1
1733744300000|2024-12-09 11:38:20|45.47|45.25|45.45|45.23|45.47|45.25|45.45|45.23|3
1733744320000|2024-12-09 11:38:40|45.43|45.21|45.41|45.19|45.43|45.21|45.41|45.19|3
1733744330000|2024-12-09 11:38:50|45.4|45.18|45.38|45.16|45.4|45.18|45.38|45.16|3
1733744340000|2024-12-09 11:39:00|45.39|45.17|45.39|45.17|45.4|45.18|45.39|45.17|3
1733744350000|2024-12-09 11:39:10|45.41|45.19|45.41|45.19|45.41|45.19|45.41|45.19|1
1733744360000|2024-12-09 11:39:20|45.42|45.2|45.44|45.22|45.44|45.22|45.42|45.2|3
1733744390000|2024-12-09 11:39:50|45.45|45.23|45.47|45.25|45.47|45.25|45.45|45.23|3
1733744400000|2024-12-09 11:40:00|45.46|45.24|45.46|45.24|45.46|45.24|45.46|45.24|1
1733744410000|2024-12-09 11:40:10|45.45|45.23|45.45|45.23|45.46|45.24|45.45|45.23|3
1733744430000|2024-12-09 11:40:30|45.44|45.22|45.43|45.21|45.44|45.22|45.43|45.21|2
1733744440000|2024-12-09 11:40:40|45.41|45.19|45.41|45.19|45.41|45.19|45.4|45.18|3
1733744450000|2024-12-09 11:40:50|45.4|45.18|45.33|45.11|45.4|45.18|45.33|45.11|11
1733744460000|2024-12-09 11:41:00|45.32|45.1|45.37|45.15|45.38|45.16|45.32|45.1|9
1733744470000|2024-12-09 11:41:10|45.36|45.14|45.33|45.11|45.36|45.14|45.33|45.11|3
1733744480000|2024-12-09 11:41:20|45.32|45.1|45.31|45.09|45.32|45.1|45.31|45.09|2
1733744490000|2024-12-09 11:41:30|45.32|45.1|45.3|45.08|45.32|45.1|45.29|45.07|4
1733744500000|2024-12-09 11:41:40|45.31|45.09|45.3|45.08|45.31|45.09|45.3|45.08|2
1733744510000|2024-12-09 11:41:50|45.29|45.07|45.28|45.06|45.29|45.07|45.27|45.05|3
1733744520000|2024-12-09 11:42:00|45.29|45.07|45.28|45.06|45.29|45.07|45.28|45.06|2
1733744530000|2024-12-09 11:42:10|45.27|45.05|45.25|45.03|45.27|45.05|45.25|45.03|3
1733744540000|2024-12-09 11:42:20|45.23|45.01|45.22|45|45.24|45.02|45.22|45|4
1733744550000|2024-12-09 11:42:30|45.23|45.01|45.23|45.01|45.23|45.01|45.22|45|3
1733744560000|2024-12-09 11:42:40|45.24|45.02|45.23|45.01|45.24|45.02|45.23|45.01|2
1733744570000|2024-12-09 11:42:50|45.22|45|45.22|45|45.22|45|45.21|44.99|3
1733744580000|2024-12-09 11:43:00|45.21|44.99|45.21|44.99|45.21|44.99|45.21|44.99|1
1733744590000|2024-12-09 11:43:10|45.2|44.98|45.21|44.99|45.21|44.99|45.2|44.98|2
1733744600000|2024-12-09 11:43:20|45.2|44.98|45.21|44.99|45.21|44.99|45.2|44.98|2
1733744620000|2024-12-09 11:43:40|45.2|44.98|45.2|44.98|45.2|44.98|45.2|44.98|1
1733744630000|2024-12-09 11:43:50|45.21|44.99|45.21|44.99|45.21|44.99|45.21|44.99|1
1733744640000|2024-12-09 11:44:00|45.23|45.01|45.24|45.02|45.24|45.02|45.23|45.01|2
1733744650000|2024-12-09 11:44:10|45.25|45.03|45.25|45.03|45.25|45.03|45.25|45.03|1
1733744660000|2024-12-09 11:44:20|45.24|45.02|45.24|45.02|45.24|45.02|45.24|45.02|1
1733744670000|2024-12-09 11:44:30|45.25|45.03|45.24|45.02|45.25|45.03|45.24|45.02|2
1733744680000|2024-12-09 11:44:40|45.23|45.01|45.22|45|45.23|45.01|45.22|45|2
1733744700000|2024-12-09 11:45:00|45.23|45.01|45.28|45.06|45.28|45.06|45.23|45.01|4
1733744710000|2024-12-09 11:45:10|45.29|45.07|45.3|45.08|45.3|45.08|45.29|45.07|2
1733744730000|2024-12-09 11:45:30|45.29|45.07|45.26|45.04|45.29|45.07|45.26|45.04|4
1733744740000|2024-12-09 11:45:40|45.25|45.03|45.2|44.98|45.25|45.03|45.18|44.96|6
1733744750000|2024-12-09 11:45:50|45.19|44.97|45.19|44.97|45.19|44.97|45.19|44.97|1
1733744760000|2024-12-09 11:46:00|45.18|44.96|45.16|44.94|45.18|44.96|45.16|44.94|3
1733744770000|2024-12-09 11:46:10|45.14|44.92|45.13|44.91|45.14|44.92|45.12|44.9|4
1733744780000|2024-12-09 11:46:20|45.14|44.92|45.14|44.92|45.14|44.92|45.13|44.91|3
1733744790000|2024-12-09 11:46:30|45.15|44.93|45.14|44.92|45.15|44.93|45.14|44.92|2
1733744800000|2024-12-09 11:46:40|45.13|44.91|45.14|44.92|45.14|44.92|45.13|44.91|2
1733744810000|2024-12-09 11:46:50|45.13|44.91|45.14|44.92|45.14|44.92|45.13|44.91|2
1733744820000|2024-12-09 11:47:00|45.13|44.91|45.16|44.94|45.16|44.94|45.13|44.91|4
1733744830000|2024-12-09 11:47:10|45.15|44.93|45.15|44.93|45.15|44.93|45.15|44.93|1
1733744840000|2024-12-09 11:47:20|45.14|44.92|45.13|44.91|45.14|44.92|45.13|44.91|2
1733744850000|2024-12-09 11:47:30|45.12|44.9|45.12|44.9|45.12|44.9|45.12|44.9|1
1733744880000|2024-12-09 11:48:00|45.11|44.89|45.09|44.87|45.11|44.89|45.08|44.86|3
1733744890000|2024-12-09 11:48:10|45.11|44.89|45.08|44.86|45.11|44.89|45.08|44.86|3
1733744900000|2024-12-09 11:48:20|45.07|44.85|45.06|44.84|45.07|44.85|45.06|44.84|2
1733744910000|2024-12-09 11:48:30|45.05|44.83|44.99|44.77|45.05|44.83|44.99|44.77|7
1733744920000|2024-12-09 11:48:40|44.98|44.76|44.97|44.75|44.98|44.76|44.97|44.75|4
1733744930000|2024-12-09 11:48:50|44.98|44.76|45|44.78|45|44.78|44.97|44.75|4
1733744940000|2024-12-09 11:49:00|45.02|44.8|45.02|44.8|45.02|44.8|45.02|44.8|1
1733744950000|2024-12-09 11:49:10|45.03|44.81|45.03|44.81|45.03|44.81|45.03|44.81|1
1733744970000|2024-12-09 11:49:30|45.02|44.8|45.01|44.79|45.02|44.8|45.01|44.79|2
1733744980000|2024-12-09 11:49:40|45|44.78|45|44.78|45|44.78|45|44.78|1
1733744990000|2024-12-09 11:49:50|44.99|44.77|44.97|44.75|44.99|44.77|44.97|44.75|3
1733745000000|2024-12-09 11:50:00|45|44.78|44.99|44.77|45.01|44.79|44.99|44.77|6
1733745010000|2024-12-09 11:50:10|44.98|44.76|44.97|44.75|44.99|44.77|44.96|44.74|8
1733745020000|2024-12-09 11:50:20|44.96|44.74|44.96|44.74|44.96|44.74|44.96|44.74|1
1733745030000|2024-12-09 11:50:30|44.98|44.76|44.98|44.76|45|44.78|44.98|44.76|3
1733745040000|2024-12-09 11:50:40|45|44.78|44.99|44.77|45|44.78|44.98|44.76|5
1733745050000|2024-12-09 11:50:50|44.98|44.76|44.99|44.77|44.99|44.77|44.98|44.76|2
1733745060000|2024-12-09 11:51:00|44.98|44.76|44.98|44.76|44.98|44.76|44.97|44.75|3
1733745070000|2024-12-09 11:51:10|44.99|44.77|44.97|44.75|44.99|44.77|44.97|44.75|2
1733745080000|2024-12-09 11:51:20|44.98|44.76|45.02|44.8|45.02|44.8|44.98|44.76|5
1733745090000|2024-12-09 11:51:30|45.03|44.81|45.03|44.81|45.04|44.82|45.02|44.8|7
1733745100000|2024-12-09 11:51:40|45.02|44.8|45|44.78|45.02|44.8|44.99|44.77|6
1733745110000|2024-12-09 11:51:50|45.01|44.79|45.03|44.81|45.03|44.81|45.01|44.79|5
1733745120000|2024-12-09 11:52:00|45.06|44.84|45.15|44.93|45.15|44.93|45.06|44.84|12
1733745130000|2024-12-09 11:52:10|45.16|44.94|45.18|44.96|45.18|44.96|45.16|44.94|3
1733745140000|2024-12-09 11:52:20|45.17|44.95|45.18|44.96|45.18|44.96|45.17|44.95|2
1733745150000|2024-12-09 11:52:30|45.17|44.95|45.15|44.93|45.17|44.95|45.15|44.93|3
1733745160000|2024-12-09 11:52:40|45.14|44.92|45.16|44.94|45.16|44.94|45.14|44.92|3
1733745170000|2024-12-09 11:52:50|45.17|44.95|45.22|45|45.22|45|45.17|44.95|11
1733745180000|2024-12-09 11:53:00|45.21|44.99|45.21|44.99|45.21|44.99|45.19|44.97|5
1733745190000|2024-12-09 11:53:10|45.22|45|45.31|45.09|45.33|45.11|45.22|45|9
1733745200000|2024-12-09 11:53:20|45.33|45.11|45.3|45.08|45.33|45.11|45.3|45.08|3
1733745210000|2024-12-09 11:53:30|45.31|45.09|45.34|45.12|45.34|45.12|45.31|45.09|2
1733745220000|2024-12-09 11:53:40|45.35|45.13|45.35|45.13|45.35|45.13|45.34|45.12|3
1733745230000|2024-12-09 11:53:50|45.36|45.14|45.41|45.19|45.41|45.19|45.36|45.14|4
1733745240000|2024-12-09 11:54:00|45.4|45.18|45.4|45.18|45.41|45.19|45.4|45.18|5
1733745250000|2024-12-09 11:54:10|45.39|45.17|45.31|45.09|45.39|45.17|45.31|45.09|9
1733745260000|2024-12-09 11:54:20|45.32|45.1|45.37|45.15|45.37|45.15|45.32|45.1|6
1733745270000|2024-12-09 11:54:30|45.36|45.14|45.33|45.11|45.36|45.14|45.32|45.1|6
1733745280000|2024-12-09 11:54:40|45.32|45.1|45.3|45.08|45.32|45.1|45.3|45.08|3
1733745290000|2024-12-09 11:54:50|45.29|45.07|45.33|45.11|45.33|45.11|45.29|45.07|4
1733745300000|2024-12-09 11:55:00|45.34|45.12|45.38|45.16|45.38|45.16|45.34|45.12|4
1733745310000|2024-12-09 11:55:10|45.36|45.14|45.36|45.14|45.36|45.14|45.34|45.12|5
1733745320000|2024-12-09 11:55:20|45.37|45.15|45.35|45.13|45.37|45.15|45.35|45.13|3
1733745330000|2024-12-09 11:55:30|45.36|45.14|45.36|45.14|45.37|45.15|45.36|45.14|3
1733745340000|2024-12-09 11:55:40|45.37|45.15|45.35|45.13|45.37|45.15|45.32|45.1|8
1733745350000|2024-12-09 11:55:50|45.34|45.12|45.34|45.12|45.35|45.13|45.34|45.12|3
1733745360000|2024-12-09 11:56:00|45.33|45.11|45.31|45.09|45.33|45.11|45.31|45.09|3
1733745370000|2024-12-09 11:56:10|45.3|45.08|45.29|45.07|45.3|45.08|45.29|45.07|6
1733745380000|2024-12-09 11:56:20|45.31|45.09|45.31|45.09|45.31|45.09|45.31|45.09|1
1733745390000|2024-12-09 11:56:30|45.32|45.1|45.32|45.1|45.32|45.1|45.32|45.1|1
1733745400000|2024-12-09 11:56:40|45.33|45.11|45.37|45.15|45.37|45.15|45.33|45.11|4
1733745410000|2024-12-09 11:56:50|45.38|45.16|45.39|45.17|45.39|45.17|45.38|45.16|2
1733745420000|2024-12-09 11:57:00|45.38|45.16|45.38|45.16|45.38|45.16|45.38|45.16|1
1733745430000|2024-12-09 11:57:10|45.37|45.15|45.37|45.15|45.37|45.15|45.37|45.15|1
1733745440000|2024-12-09 11:57:20|45.35|45.13|45.32|45.1|45.35|45.13|45.31|45.09|7
1733745450000|2024-12-09 11:57:30|45.31|45.09|45.28|45.06|45.31|45.09|45.28|45.06|6
1733745460000|2024-12-09 11:57:40|45.27|45.05|45.23|45.01|45.27|45.05|45.23|45.01|7
1733745470000|2024-12-09 11:57:50|45.21|44.99|45.18|44.96|45.21|44.99|45.17|44.95|7
1733745480000|2024-12-09 11:58:00|45.17|44.95|45.14|44.92|45.17|44.95|45.14|44.92|2
1733745490000|2024-12-09 11:58:10|45.11|44.89|45.07|44.85|45.13|44.91|45.05|44.83|15
1733745500000|2024-12-09 11:58:20|45.05|44.83|45.03|44.81|45.07|44.85|45.03|44.81|7
1733745510000|2024-12-09 11:58:30|45.04|44.82|45.03|44.81|45.04|44.82|45.03|44.81|2
1733745520000|2024-12-09 11:58:40|45.04|44.82|45|44.78|45.04|44.82|45|44.78|8
1733745530000|2024-12-09 11:58:50|45.01|44.79|45.01|44.79|45.01|44.79|45.01|44.79|1
1733745540000|2024-12-09 11:59:00|45.02|44.8|45.07|44.85|45.07|44.85|45.02|44.8|5
1733745550000|2024-12-09 11:59:10|45.08|44.86|45.15|44.93|45.15|44.93|45.08|44.86|6
1733745560000|2024-12-09 11:59:20|45.16|44.94|45.12|44.9|45.17|44.95|45.12|44.9|8
1733745570000|2024-12-09 11:59:30|45.1|44.88|45.15|44.93|45.15|44.93|45.1|44.88|5
1733745580000|2024-12-09 11:59:40|45.14|44.92|45.12|44.9|45.15|44.93|45.12|44.9|5
1733745600000|2024-12-09 12:00:00|45.11|44.89|45.08|44.86|45.11|44.89|45.05|44.83|8
1733745610000|2024-12-09 12:00:10|45.06|44.84|45.1|44.88|45.1|44.88|45.02|44.8|11
1733745620000|2024-12-09 12:00:20|45.11|44.89|45.04|44.82|45.11|44.89|45.03|44.81|12
1733745630000|2024-12-09 12:00:30|45.06|44.84|45.04|44.82|45.06|44.84|45.03|44.81|7
1733745640000|2024-12-09 12:00:40|45.05|44.83|45.05|44.83|45.06|44.84|45.05|44.83|5
1733745650000|2024-12-09 12:00:50|45.04|44.82|45.02|44.8|45.05|44.83|45.01|44.79|7
1733745660000|2024-12-09 12:01:00|45.03|44.81|45.01|44.79|45.03|44.81|45|44.78|9
1733745670000|2024-12-09 12:01:10|45|44.78|44.98|44.76|45.01|44.79|44.98|44.76|5
1733745680000|2024-12-09 12:01:20|44.97|44.75|44.95|44.73|44.97|44.75|44.95|44.73|3
1733745690000|2024-12-09 12:01:30|44.94|44.72|44.92|44.7|44.94|44.72|44.92|44.7|3
1733745700000|2024-12-09 12:01:40|44.91|44.69|44.9|44.68|44.91|44.69|44.9|44.68|2
1733745710000|2024-12-09 12:01:50|44.94|44.72|44.95|44.73|44.95|44.73|44.93|44.71|4
1733745720000|2024-12-09 12:02:00|44.96|44.74|44.99|44.77|44.99|44.77|44.96|44.74|2
1733745730000|2024-12-09 12:02:10|44.97|44.75|44.97|44.75|45|44.78|44.97|44.75|8
1733745740000|2024-12-09 12:02:20|44.98|44.76|44.98|44.76|44.98|44.76|44.98|44.76|1
1733745750000|2024-12-09 12:02:30|44.99|44.77|44.96|44.74|44.99|44.77|44.94|44.72|5
1733745760000|2024-12-09 12:02:40|44.95|44.73|44.97|44.75|44.97|44.75|44.94|44.72|7
1733745770000|2024-12-09 12:02:50|44.96|44.74|44.92|44.7|44.96|44.74|44.91|44.69|10
1733745780000|2024-12-09 12:03:00|44.91|44.69|44.89|44.67|44.91|44.69|44.89|44.67|2
1733745790000|2024-12-09 12:03:10|44.9|44.68|44.9|44.68|44.96|44.74|44.9|44.68|8
1733745800000|2024-12-09 12:03:20|44.91|44.69|44.92|44.7|44.92|44.7|44.9|44.68|8
1733745810000|2024-12-09 12:03:30|44.93|44.71|44.91|44.69|44.93|44.71|44.9|44.68|13
1733745820000|2024-12-09 12:03:40|44.93|44.71|44.99|44.77|45.01|44.79|44.93|44.71|12
1733745830000|2024-12-09 12:03:50|44.98|44.76|45|44.78|45.03|44.81|44.98|44.76|10
1733745840000|2024-12-09 12:04:00|44.97|44.75|45.06|44.84|45.06|44.84|44.96|44.74|11
1733745850000|2024-12-09 12:04:10|45.07|44.85|45.07|44.85|45.09|44.87|45.05|44.83|6
1733745860000|2024-12-09 12:04:20|45.06|44.84|45.09|44.87|45.1|44.88|45.06|44.84|7
1733745870000|2024-12-09 12:04:30|45.08|44.86|45.13|44.91|45.13|44.91|45.08|44.86|6
1733745880000|2024-12-09 12:04:40|45.14|44.92|45.18|44.96|45.18|44.96|45.14|44.92|5
1733745890000|2024-12-09 12:04:50|45.19|44.97|45.24|45.02|45.25|45.03|45.19|44.97|8
1733745900000|2024-12-09 12:05:00|45.25|45.03|45.28|45.06|45.29|45.07|45.25|45.03|13
1733745910000|2024-12-09 12:05:10|45.27|45.05|45.32|45.1|45.33|45.11|45.27|45.05|7
1733745920000|2024-12-09 12:05:20|45.33|45.11|45.33|45.11|45.33|45.11|45.31|45.09|7
1733745930000|2024-12-09 12:05:30|45.34|45.12|45.32|45.1|45.35|45.13|45.31|45.09|11
1733745940000|2024-12-09 12:05:40|45.31|45.09|45.27|45.05|45.32|45.1|45.27|45.05|10
1733745950000|2024-12-09 12:05:50|45.26|45.04|45.16|44.94|45.26|45.04|45.16|44.94|17
1733745960000|2024-12-09 12:06:00|45.17|44.95|45.14|44.92|45.18|44.96|45.13|44.91|10
1733745970000|2024-12-09 12:06:10|45.15|44.93|45.25|45.03|45.25|45.03|45.15|44.93|11
1733745980000|2024-12-09 12:06:20|45.23|45.01|45.22|45|45.24|45.02|45.2|44.98|11
1733745990000|2024-12-09 12:06:30|45.23|45.01|45.27|45.05|45.27|45.05|45.23|45.01|2
1733746000000|2024-12-09 12:06:40|45.28|45.06|45.3|45.08|45.32|45.1|45.27|45.05|10
1733746010000|2024-12-09 12:06:50|45.31|45.09|45.32|45.1|45.32|45.1|45.3|45.08|9
1733746020000|2024-12-09 12:07:00|45.33|45.11|45.34|45.12|45.34|45.12|45.28|45.06|11
1733746030000|2024-12-09 12:07:10|45.35|45.13|45.38|45.16|45.38|45.16|45.34|45.12|6
1733746040000|2024-12-09 12:07:20|45.39|45.17|45.36|45.14|45.39|45.17|45.36|45.14|6
1733746050000|2024-12-09 12:07:30|45.37|45.15|45.38|45.16|45.38|45.16|45.37|45.15|2
1733746060000|2024-12-09 12:07:40|45.39|45.17|45.4|45.18|45.4|45.18|45.39|45.17|2
1733746070000|2024-12-09 12:07:50|45.42|45.2|45.45|45.23|45.45|45.23|45.42|45.2|4
1733746080000|2024-12-09 12:08:00|45.44|45.22|45.44|45.22|45.44|45.22|45.44|45.22|1
1733746090000|2024-12-09 12:08:10|45.45|45.23|45.48|45.26|45.48|45.26|45.45|45.23|5
1733746100000|2024-12-09 12:08:20|45.5|45.28|45.45|45.23|45.5|45.28|45.45|45.23|4
1733746110000|2024-12-09 12:08:30|45.47|45.25|45.5|45.28|45.5|45.28|45.47|45.25|4
1733746120000|2024-12-09 12:08:40|45.49|45.27|45.49|45.27|45.49|45.27|45.47|45.25|6
1733746130000|2024-12-09 12:08:50|45.5|45.28|45.5|45.28|45.5|45.28|45.5|45.28|1
1733746140000|2024-12-09 12:09:00|45.49|45.27|45.49|45.27|45.49|45.27|45.48|45.26|3
1733746150000|2024-12-09 12:09:10|45.48|45.26|45.49|45.27|45.49|45.27|45.47|45.25|4
1733746160000|2024-12-09 12:09:20|45.5|45.28|45.54|45.32|45.54|45.32|45.5|45.28|4
1733746170000|2024-12-09 12:09:30|45.55|45.33|45.57|45.35|45.57|45.35|45.55|45.33|2
1733746180000|2024-12-09 12:09:40|45.59|45.37|45.58|45.36|45.61|45.39|45.58|45.36|6
1733746190000|2024-12-09 12:09:50|45.57|45.35|45.54|45.32|45.57|45.35|45.53|45.31|6
1733746200000|2024-12-09 12:10:00|45.53|45.31|45.55|45.33|45.55|45.33|45.52|45.3|5
1733746210000|2024-12-09 12:10:10|45.56|45.34|45.58|45.36|45.59|45.37|45.56|45.34|4
1733746220000|2024-12-09 12:10:20|45.59|45.37|45.6|45.38|45.6|45.38|45.59|45.37|2
1733746230000|2024-12-09 12:10:30|45.61|45.39|45.6|45.38|45.61|45.39|45.6|45.38|2
1733746240000|2024-12-09 12:10:40|45.59|45.37|45.6|45.38|45.6|45.38|45.59|45.37|2
1733746250000|2024-12-09 12:10:50|45.61|45.39|45.6|45.38|45.61|45.39|45.6|45.38|2
1733746260000|2024-12-09 12:11:00|45.58|45.36|45.57|45.35|45.58|45.36|45.55|45.33|4
1733746270000|2024-12-09 12:11:10|45.58|45.36|45.57|45.35|45.58|45.36|45.57|45.35|6
1733746280000|2024-12-09 12:11:20|45.58|45.36|45.57|45.35|45.58|45.36|45.57|45.35|2
1733746300000|2024-12-09 12:11:40|45.58|45.36|45.59|45.37|45.6|45.38|45.58|45.36|4
1733746310000|2024-12-09 12:11:50|45.6|45.38|45.6|45.38|45.6|45.38|45.59|45.37|3
1733746320000|2024-12-09 12:12:00|45.59|45.37|45.58|45.36|45.6|45.38|45.57|45.35|7
1733746330000|2024-12-09 12:12:10|45.59|45.37|45.59|45.37|45.59|45.37|45.58|45.36|5
1733746350000|2024-12-09 12:12:30|45.6|45.38|45.6|45.38|45.6|45.38|45.59|45.37|3
1733746360000|2024-12-09 12:12:40|45.61|45.39|45.61|45.39|45.61|45.39|45.61|45.39|1
1733746370000|2024-12-09 12:12:50|45.6|45.38|45.61|45.39|45.61|45.39|45.6|45.38|2
1733746380000|2024-12-09 12:13:00|45.62|45.4|45.58|45.36|45.62|45.4|45.58|45.36|5
1733746390000|2024-12-09 12:13:10|45.57|45.35|45.57|45.35|45.57|45.35|45.56|45.34|5
1733746400000|2024-12-09 12:13:20|45.56|45.34|45.56|45.34|45.56|45.34|45.56|45.34|1
1733746410000|2024-12-09 12:13:30|45.53|45.31|45.54|45.32|45.54|45.32|45.5|45.28|10
1733746420000|2024-12-09 12:13:40|45.52|45.3|45.51|45.29|45.52|45.3|45.51|45.29|6
1733746440000|2024-12-09 12:14:00|45.52|45.3|45.53|45.31|45.53|45.31|45.51|45.29|6
1733746450000|2024-12-09 12:14:10|45.55|45.33|45.54|45.32|45.55|45.33|45.53|45.31|4
1733746460000|2024-12-09 12:14:20|45.53|45.31|45.5|45.28|45.54|45.32|45.5|45.28|5
1733746470000|2024-12-09 12:14:30|45.49|45.27|45.49|45.27|45.5|45.28|45.48|45.26|7
1733746480000|2024-12-09 12:14:40|45.5|45.28|45.49|45.27|45.5|45.28|45.49|45.27|2
1733746490000|2024-12-09 12:14:50|45.48|45.26|45.49|45.27|45.5|45.28|45.48|45.26|4
1733746500000|2024-12-09 12:15:00|45.48|45.26|45.52|45.3|45.52|45.3|45.47|45.25|5
1733746510000|2024-12-09 12:15:10|45.51|45.29|45.49|45.27|45.51|45.29|45.48|45.26|5
1733746540000|2024-12-09 12:15:40|45.5|45.28|45.49|45.27|45.51|45.29|45.49|45.27|4
1733746550000|2024-12-09 12:15:50|45.46|45.24|45.42|45.2|45.46|45.24|45.42|45.2|3
1733746560000|2024-12-09 12:16:00|45.41|45.19|45.39|45.17|45.44|45.22|45.39|45.17|16
1733746570000|2024-12-09 12:16:10|45.37|45.15|45.32|45.1|45.37|45.15|45.31|45.09|9
1733746580000|2024-12-09 12:16:20|45.33|45.11|45.28|45.06|45.33|45.11|45.27|45.05|13
1733746590000|2024-12-09 12:16:30|45.3|45.08|45.27|45.05|45.3|45.08|45.27|45.05|5
1733746600000|2024-12-09 12:16:40|45.28|45.06|45.28|45.06|45.28|45.06|45.27|45.05|3
1733746610000|2024-12-09 12:16:50|45.27|45.05|45.24|45.02|45.27|45.05|45.24|45.02|3
1733746620000|2024-12-09 12:17:00|45.25|45.03|45.31|45.09|45.31|45.09|45.25|45.03|7
1733746630000|2024-12-09 12:17:10|45.3|45.08|45.27|45.05|45.3|45.08|45.26|45.04|8
1733746640000|2024-12-09 12:17:20|45.28|45.06|45.35|45.13|45.35|45.13|45.27|45.05|9
1733746650000|2024-12-09 12:17:30|45.36|45.14|45.36|45.14|45.36|45.14|45.34|45.12|5
1733746660000|2024-12-09 12:17:40|45.39|45.17|45.41|45.19|45.42|45.2|45.38|45.16|6
1733746670000|2024-12-09 12:17:50|45.42|45.2|45.42|45.2|45.42|45.2|45.41|45.19|3
1733746680000|2024-12-09 12:18:00|45.41|45.19|45.45|45.23|45.45|45.23|45.41|45.19|5
1733746690000|2024-12-09 12:18:10|45.46|45.24|45.52|45.3|45.52|45.3|45.46|45.24|7
1733746700000|2024-12-09 12:18:20|45.54|45.32|45.54|45.32|45.58|45.36|45.54|45.32|9
1733746710000|2024-12-09 12:18:30|45.55|45.33|45.57|45.35|45.59|45.37|45.54|45.32|8
1733746720000|2024-12-09 12:18:40|45.58|45.36|45.5|45.28|45.58|45.36|45.5|45.28|8
1733746730000|2024-12-09 12:18:50|45.49|45.27|45.5|45.28|45.5|45.28|45.49|45.27|4
1733746750000|2024-12-09 12:19:10|45.49|45.27|45.48|45.26|45.49|45.27|45.48|45.26|4
1733746760000|2024-12-09 12:19:20|45.49|45.27|45.56|45.34|45.56|45.34|45.49|45.27|8
1733746770000|2024-12-09 12:19:30|45.57|45.35|45.54|45.32|45.57|45.35|45.54|45.32|12
1733746780000|2024-12-09 12:19:40|45.55|45.33|45.56|45.34|45.56|45.34|45.55|45.33|2
1733746790000|2024-12-09 12:19:50|45.57|45.35|45.57|45.35|45.57|45.35|45.57|45.35|1
1733746800000|2024-12-09 12:20:00|45.56|45.34|45.55|45.33|45.57|45.35|45.55|45.33|5
1733746810000|2024-12-09 12:20:10|45.54|45.32|45.56|45.34|45.56|45.34|45.54|45.32|9
1733746820000|2024-12-09 12:20:20|45.55|45.33|45.6|45.38|45.6|45.38|45.55|45.33|6
1733746840000|2024-12-09 12:20:40|45.59|45.37|45.6|45.38|45.6|45.38|45.59|45.37|2
1733746870000|2024-12-09 12:21:10|45.61|45.39|45.64|45.42|45.64|45.42|45.61|45.39|4
1733746880000|2024-12-09 12:21:20|45.65|45.43|45.7|45.48|45.7|45.48|45.65|45.43|4
1733746890000|2024-12-09 12:21:30|45.71|45.49|45.72|45.5|45.72|45.5|45.7|45.48|4
1733746910000|2024-12-09 12:21:50|45.71|45.49|45.72|45.5|45.72|45.5|45.71|45.49|2
1733746920000|2024-12-09 12:22:00|45.71|45.49|45.69|45.47|45.71|45.49|45.69|45.47|3
1733746930000|2024-12-09 12:22:10|45.7|45.48|45.7|45.48|45.7|45.48|45.69|45.47|5
1733746940000|2024-12-09 12:22:20|45.71|45.49|45.72|45.5|45.72|45.5|45.7|45.48|4
1733746950000|2024-12-09 12:22:30|45.71|45.49|45.72|45.5|45.72|45.5|45.71|45.49|2
1733746980000|2024-12-09 12:23:00|45.7|45.48|45.67|45.45|45.7|45.48|45.67|45.45|3
1733746990000|2024-12-09 12:23:10|45.68|45.46|45.68|45.46|45.69|45.47|45.68|45.46|3
1733747000000|2024-12-09 12:23:20|45.67|45.45|45.67|45.45|45.67|45.45|45.67|45.45|1
1733747010000|2024-12-09 12:23:30|45.68|45.46|45.68|45.46|45.68|45.46|45.67|45.45|3
1733747020000|2024-12-09 12:23:40|45.67|45.45|45.68|45.46|45.68|45.46|45.67|45.45|2
1733747040000|2024-12-09 12:24:00|45.67|45.45|45.66|45.44|45.67|45.45|45.65|45.43|6
1733747050000|2024-12-09 12:24:10|45.67|45.45|45.69|45.47|45.69|45.47|45.67|45.45|3
1733747060000|2024-12-09 12:24:20|45.68|45.46|45.69|45.47|45.69|45.47|45.68|45.46|4
1733747070000|2024-12-09 12:24:30|45.7|45.48|45.72|45.5|45.72|45.5|45.7|45.48|2
1733747080000|2024-12-09 12:24:40|45.71|45.49|45.69|45.47|45.71|45.49|45.69|45.47|5
1733747090000|2024-12-09 12:24:50|45.68|45.46|45.66|45.44|45.68|45.46|45.66|45.44|3
1733747100000|2024-12-09 12:25:00|45.67|45.45|45.67|45.45|45.67|45.45|45.67|45.45|1
1733747110000|2024-12-09 12:25:10|45.66|45.44|45.66|45.44|45.66|45.44|45.66|45.44|1
1733747120000|2024-12-09 12:25:20|45.67|45.45|45.67|45.45|45.67|45.45|45.67|45.45|1
1733747130000|2024-12-09 12:25:30|45.68|45.46|45.75|45.53|45.75|45.53|45.68|45.46|6
1733747140000|2024-12-09 12:25:40|45.76|45.54|45.77|45.55|45.77|45.55|45.76|45.54|2
1733747150000|2024-12-09 12:25:50|45.78|45.56|45.77|45.55|45.78|45.56|45.77|45.55|2
1733747160000|2024-12-09 12:26:00|45.75|45.53|45.77|45.55|45.77|45.55|45.75|45.53|4
1733747170000|2024-12-09 12:26:10|45.76|45.54|45.77|45.55|45.77|45.55|45.76|45.54|2
1733747180000|2024-12-09 12:26:20|45.78|45.56|45.74|45.52|45.78|45.56|45.74|45.52|7
1733747190000|2024-12-09 12:26:30|45.75|45.53|45.74|45.52|45.76|45.54|45.74|45.52|4
1733747200000|2024-12-09 12:26:40|45.75|45.53|45.75|45.53|45.75|45.53|45.75|45.53|1
1733747210000|2024-12-09 12:26:50|45.74|45.52|45.74|45.52|45.74|45.52|45.74|45.52|1
1733747220000|2024-12-09 12:27:00|45.72|45.5|45.72|45.5|45.72|45.5|45.71|45.49|3
1733747230000|2024-12-09 12:27:10|45.71|45.49|45.72|45.5|45.72|45.5|45.71|45.49|4
1733747260000|2024-12-09 12:27:40|45.74|45.52|45.76|45.54|45.76|45.54|45.74|45.52|3
1733747270000|2024-12-09 12:27:50|45.75|45.53|45.73|45.51|45.75|45.53|45.73|45.51|3
1733747280000|2024-12-09 12:28:00|45.74|45.52|45.73|45.51|45.74|45.52|45.73|45.51|2
1733747290000|2024-12-09 12:28:10|45.74|45.52|45.74|45.52|45.74|45.52|45.74|45.52|1
1733747300000|2024-12-09 12:28:20|45.73|45.51|45.74|45.52|45.74|45.52|45.73|45.51|2
1733747310000|2024-12-09 12:28:30|45.73|45.51|45.73|45.51|45.73|45.51|45.73|45.51|1
1733747350000|2024-12-09 12:29:10|45.74|45.52|45.76|45.54|45.76|45.54|45.74|45.52|3
1733747380000|2024-12-09 12:29:40|45.78|45.56|45.78|45.56|45.79|45.57|45.78|45.56|3
1733747390000|2024-12-09 12:29:50|45.77|45.55|45.77|45.55|45.78|45.56|45.77|45.55|3
1733747400000|2024-12-09 12:30:00|45.76|45.54|45.76|45.54|45.76|45.54|45.76|45.54|1
1733747410000|2024-12-09 12:30:10|45.74|45.52|45.73|45.51|45.74|45.52|45.73|45.51|4
1733747420000|2024-12-09 12:30:20|45.72|45.5|45.67|45.45|45.72|45.5|45.67|45.45|4
1733747430000|2024-12-09 12:30:30|45.68|45.46|45.7|45.48|45.7|45.48|45.68|45.46|3
1733747440000|2024-12-09 12:30:40|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|2
1733747450000|2024-12-09 12:30:50|45.69|45.47|45.67|45.45|45.69|45.47|45.67|45.45|3
1733747460000|2024-12-09 12:31:00|45.68|45.46|45.7|45.48|45.7|45.48|45.68|45.46|3
1733747480000|2024-12-09 12:31:20|45.71|45.49|45.74|45.52|45.74|45.52|45.71|45.49|4
1733747490000|2024-12-09 12:31:30|45.75|45.53|45.78|45.56|45.79|45.57|45.75|45.53|3
1733747500000|2024-12-09 12:31:40|45.77|45.55|45.74|45.52|45.78|45.56|45.74|45.52|5
1733747510000|2024-12-09 12:31:50|45.73|45.51|45.66|45.44|45.73|45.51|45.66|45.44|10
1733747520000|2024-12-09 12:32:00|45.65|45.43|45.66|45.44|45.69|45.47|45.63|45.41|10
1733747530000|2024-12-09 12:32:10|45.65|45.43|45.62|45.4|45.66|45.44|45.61|45.39|8
1733747540000|2024-12-09 12:32:20|45.65|45.43|45.62|45.4|45.65|45.43|45.62|45.4|3
1733747550000|2024-12-09 12:32:30|45.63|45.41|45.62|45.4|45.63|45.41|45.62|45.4|2
1733747560000|2024-12-09 12:32:40|45.61|45.39|45.59|45.37|45.61|45.39|45.58|45.36|4
1733747570000|2024-12-09 12:32:50|45.58|45.36|45.57|45.35|45.59|45.37|45.57|45.35|4
1733747580000|2024-12-09 12:33:00|45.55|45.33|45.56|45.34|45.57|45.35|45.55|45.33|3
1733747590000|2024-12-09 12:33:10|45.57|45.35|45.59|45.37|45.59|45.37|45.57|45.35|5
1733747600000|2024-12-09 12:33:20|45.61|45.39|45.61|45.39|45.61|45.39|45.61|45.39|1
1733747610000|2024-12-09 12:33:30|45.6|45.38|45.58|45.36|45.6|45.38|45.57|45.35|9
1733747620000|2024-12-09 12:33:40|45.59|45.37|45.57|45.35|45.6|45.38|45.57|45.35|5
1733747630000|2024-12-09 12:33:50|45.56|45.34|45.56|45.34|45.56|45.34|45.54|45.32|6
1733747640000|2024-12-09 12:34:00|45.55|45.33|45.57|45.35|45.57|45.35|45.55|45.33|5
1733747650000|2024-12-09 12:34:10|45.58|45.36|45.59|45.37|45.59|45.37|45.57|45.35|4
1733747660000|2024-12-09 12:34:20|45.6|45.38|45.61|45.39|45.61|45.39|45.59|45.37|4
1733747670000|2024-12-09 12:34:30|45.62|45.4|45.62|45.4|45.62|45.4|45.62|45.4|1
1733747680000|2024-12-09 12:34:40|45.61|45.39|45.58|45.36|45.62|45.4|45.58|45.36|6
1733747690000|2024-12-09 12:34:50|45.57|45.35|45.58|45.36|45.6|45.38|45.57|45.35|6
1733747700000|2024-12-09 12:35:00|45.59|45.37|45.54|45.32|45.59|45.37|45.53|45.31|9
1733747710000|2024-12-09 12:35:10|45.53|45.31|45.59|45.37|45.6|45.38|45.52|45.3|10
1733747720000|2024-12-09 12:35:20|45.58|45.36|45.52|45.3|45.59|45.37|45.52|45.3|10
1733747730000|2024-12-09 12:35:30|45.53|45.31|45.54|45.32|45.54|45.32|45.52|45.3|4
1733747740000|2024-12-09 12:35:40|45.57|45.35|45.59|45.37|45.59|45.37|45.57|45.35|4
1733747750000|2024-12-09 12:35:50|45.58|45.36|45.57|45.35|45.58|45.36|45.57|45.35|4
1733747760000|2024-12-09 12:36:00|45.58|45.36|45.59|45.37|45.59|45.37|45.58|45.36|2
1733747770000|2024-12-09 12:36:10|45.6|45.38|45.58|45.36|45.6|45.38|45.58|45.36|5
1733747780000|2024-12-09 12:36:20|45.57|45.35|45.58|45.36|45.58|45.36|45.57|45.35|2
1733747790000|2024-12-09 12:36:30|45.57|45.35|45.57|45.35|45.57|45.35|45.57|45.35|1
1733747830000|2024-12-09 12:37:10|45.54|45.32|45.51|45.29|45.54|45.32|45.51|45.29|6
1733747840000|2024-12-09 12:37:20|45.52|45.3|45.53|45.31|45.53|45.31|45.52|45.3|2
1733747850000|2024-12-09 12:37:30|45.52|45.3|45.49|45.27|45.52|45.3|45.49|45.27|4
1733747860000|2024-12-09 12:37:40|45.48|45.26|45.47|45.25|45.48|45.26|45.46|45.24|5
1733747870000|2024-12-09 12:37:50|45.46|45.24|45.49|45.27|45.49|45.27|45.46|45.24|4
1733747880000|2024-12-09 12:38:00|45.48|45.26|45.47|45.25|45.48|45.26|45.47|45.25|8
1733747890000|2024-12-09 12:38:10|45.48|45.26|45.48|45.26|45.48|45.26|45.48|45.26|1
1733747900000|2024-12-09 12:38:20|45.54|45.32|45.49|45.27|45.54|45.32|45.49|45.27|6
1733747910000|2024-12-09 12:38:30|45.5|45.28|45.5|45.28|45.5|45.28|45.5|45.28|1
1733747920000|2024-12-09 12:38:40|45.49|45.27|45.49|45.27|45.49|45.27|45.48|45.26|5
1733747930000|2024-12-09 12:38:50|45.5|45.28|45.5|45.28|45.5|45.28|45.5|45.28|1
1733747940000|2024-12-09 12:39:00|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1733747970000|2024-12-09 12:39:30|45.54|45.32|45.55|45.33|45.56|45.34|45.54|45.32|4
1733747980000|2024-12-09 12:39:40|45.54|45.32|45.54|45.32|45.54|45.32|45.54|45.32|1
1733747990000|2024-12-09 12:39:50|45.55|45.33|45.55|45.33|45.55|45.33|45.54|45.32|3
1733748000000|2024-12-09 12:40:00|45.56|45.34|45.53|45.31|45.56|45.34|45.53|45.31|6
1733748010000|2024-12-09 12:40:10|45.52|45.3|45.51|45.29|45.52|45.3|45.5|45.28|3
1733748020000|2024-12-09 12:40:20|45.52|45.3|45.55|45.33|45.55|45.33|45.52|45.3|4
1733748030000|2024-12-09 12:40:30|45.56|45.34|45.57|45.35|45.57|45.35|45.56|45.34|2
1733748040000|2024-12-09 12:40:40|45.58|45.36|45.6|45.38|45.6|45.38|45.58|45.36|3
1733748050000|2024-12-09 12:40:50|45.61|45.39|45.63|45.41|45.63|45.41|45.61|45.39|3
1733748060000|2024-12-09 12:41:00|45.62|45.4|45.63|45.41|45.63|45.41|45.61|45.39|6
1733748070000|2024-12-09 12:41:10|45.66|45.44|45.68|45.46|45.68|45.46|45.66|45.44|3
1733748080000|2024-12-09 12:41:20|45.69|45.47|45.71|45.49|45.71|45.49|45.69|45.47|3
1733748090000|2024-12-09 12:41:30|45.7|45.48|45.67|45.45|45.7|45.48|45.67|45.45|4
1733748100000|2024-12-09 12:41:40|45.66|45.44|45.67|45.45|45.68|45.46|45.64|45.42|9
1733748110000|2024-12-09 12:41:50|45.66|45.44|45.66|45.44|45.67|45.45|45.66|45.44|5
1733748120000|2024-12-09 12:42:00|45.65|45.43|45.66|45.44|45.67|45.45|45.65|45.43|4
1733748130000|2024-12-09 12:42:10|45.67|45.45|45.67|45.45|45.68|45.46|45.67|45.45|3
1733748140000|2024-12-09 12:42:20|45.66|45.44|45.67|45.45|45.67|45.45|45.66|45.44|2
1733748160000|2024-12-09 12:42:40|45.66|45.44|45.65|45.43|45.66|45.44|45.65|45.43|2
1733748170000|2024-12-09 12:42:50|45.64|45.42|45.65|45.43|45.65|45.43|45.64|45.42|2
1733748180000|2024-12-09 12:43:00|45.64|45.42|45.64|45.42|45.64|45.42|45.64|45.42|1
1733748190000|2024-12-09 12:43:10|45.62|45.4|45.64|45.42|45.64|45.42|45.62|45.4|4
1733748200000|2024-12-09 12:43:20|45.63|45.41|45.61|45.39|45.63|45.41|45.61|45.39|3
1733748210000|2024-12-09 12:43:30|45.6|45.38|45.58|45.36|45.61|45.39|45.57|45.35|6
1733748220000|2024-12-09 12:43:40|45.59|45.37|45.58|45.36|45.59|45.37|45.57|45.35|3
1733748230000|2024-12-09 12:43:50|45.57|45.35|45.56|45.34|45.57|45.35|45.56|45.34|4
1733748240000|2024-12-09 12:44:00|45.57|45.35|45.56|45.34|45.57|45.35|45.56|45.34|4
1733748250000|2024-12-09 12:44:10|45.55|45.33|45.58|45.36|45.58|45.36|45.55|45.33|4
1733748260000|2024-12-09 12:44:20|45.57|45.35|45.56|45.34|45.57|45.35|45.55|45.33|6
1733748270000|2024-12-09 12:44:30|45.57|45.35|45.56|45.34|45.57|45.35|45.56|45.34|2
1733748280000|2024-12-09 12:44:40|45.57|45.35|45.55|45.33|45.57|45.35|45.55|45.33|3
1733748290000|2024-12-09 12:44:50|45.54|45.32|45.54|45.32|45.54|45.32|45.54|45.32|1
1733748300000|2024-12-09 12:45:00|45.53|45.31|45.54|45.32|45.54|45.32|45.53|45.31|2
1733748310000|2024-12-09 12:45:10|45.53|45.31|45.52|45.3|45.53|45.31|45.51|45.29|4
1733748320000|2024-12-09 12:45:20|45.53|45.31|45.53|45.31|45.53|45.31|45.53|45.31|1
1733748330000|2024-12-09 12:45:30|45.54|45.32|45.58|45.36|45.58|45.36|45.54|45.32|7
1733748340000|2024-12-09 12:45:40|45.61|45.39|45.61|45.39|45.61|45.39|45.61|45.39|1
1733748360000|2024-12-09 12:46:00|45.58|45.36|45.57|45.35|45.58|45.36|45.57|45.35|2
1733748370000|2024-12-09 12:46:10|45.56|45.34|45.56|45.34|45.56|45.34|45.55|45.33|5
1733748380000|2024-12-09 12:46:20|45.55|45.33|45.53|45.31|45.55|45.33|45.53|45.31|5
1733748390000|2024-12-09 12:46:30|45.52|45.3|45.48|45.26|45.52|45.3|45.46|45.24|9
1733748400000|2024-12-09 12:46:40|45.49|45.27|45.46|45.24|45.51|45.29|45.46|45.24|8
1733748410000|2024-12-09 12:46:50|45.43|45.21|45.4|45.18|45.43|45.21|45.4|45.18|4
1733748420000|2024-12-09 12:47:00|45.39|45.17|45.4|45.18|45.41|45.19|45.39|45.17|4
1733748430000|2024-12-09 12:47:10|45.41|45.19|45.4|45.18|45.41|45.19|45.4|45.18|2
1733748440000|2024-12-09 12:47:20|45.39|45.17|45.39|45.17|45.4|45.18|45.39|45.17|3
1733748450000|2024-12-09 12:47:30|45.37|45.15|45.37|45.15|45.37|45.15|45.36|45.14|5
1733748460000|2024-12-09 12:47:40|45.36|45.14|45.38|45.16|45.38|45.16|45.36|45.14|3
1733748470000|2024-12-09 12:47:50|45.37|45.15|45.37|45.15|45.37|45.15|45.37|45.15|1
1733748480000|2024-12-09 12:48:00|45.36|45.14|45.4|45.18|45.4|45.18|45.36|45.14|6
1733748490000|2024-12-09 12:48:10|45.39|45.17|45.38|45.16|45.4|45.18|45.37|45.15|6
1733748500000|2024-12-09 12:48:20|45.37|45.15|45.34|45.12|45.37|45.15|45.34|45.12|4
1733748510000|2024-12-09 12:48:30|45.32|45.1|45.3|45.08|45.32|45.1|45.29|45.07|4
1733748520000|2024-12-09 12:48:40|45.32|45.1|45.29|45.07|45.32|45.1|45.29|45.07|6
1733748530000|2024-12-09 12:48:50|45.28|45.06|45.25|45.03|45.29|45.07|45.25|45.03|5
1733748540000|2024-12-09 12:49:00|45.26|45.04|45.27|45.05|45.27|45.05|45.25|45.03|8
1733748550000|2024-12-09 12:49:10|45.26|45.04|45.26|45.04|45.27|45.05|45.25|45.03|5
1733748560000|2024-12-09 12:49:20|45.27|45.05|45.29|45.07|45.29|45.07|45.26|45.04|4
1733748570000|2024-12-09 12:49:30|45.28|45.06|45.28|45.06|45.29|45.07|45.28|45.06|3
1733748590000|2024-12-09 12:49:50|45.27|45.05|45.27|45.05|45.27|45.05|45.27|45.05|1
1733748600000|2024-12-09 12:50:00|45.28|45.06|45.29|45.07|45.29|45.07|45.28|45.06|4
1733748610000|2024-12-09 12:50:10|45.28|45.06|45.3|45.08|45.3|45.08|45.28|45.06|3
1733748620000|2024-12-09 12:50:20|45.31|45.09|45.34|45.12|45.34|45.12|45.3|45.08|7
1733748630000|2024-12-09 12:50:30|45.35|45.13|45.36|45.14|45.36|45.14|45.35|45.13|6
1733748650000|2024-12-09 12:50:50|45.35|45.13|45.32|45.1|45.35|45.13|45.3|45.08|8
1733748660000|2024-12-09 12:51:00|45.3|45.08|45.32|45.1|45.32|45.1|45.29|45.07|7
1733748670000|2024-12-09 12:51:10|45.31|45.09|45.28|45.06|45.31|45.09|45.28|45.06|9
1733748680000|2024-12-09 12:51:20|45.27|45.05|45.27|45.05|45.27|45.05|45.26|45.04|3
1733748690000|2024-12-09 12:51:30|45.26|45.04|45.25|45.03|45.26|45.04|45.24|45.02|4
1733748700000|2024-12-09 12:51:40|45.27|45.05|45.25|45.03|45.28|45.06|45.25|45.03|4
1733748710000|2024-12-09 12:51:50|45.27|45.05|45.26|45.04|45.27|45.05|45.26|45.04|2
1733748720000|2024-12-09 12:52:00|45.25|45.03|45.31|45.09|45.31|45.09|45.25|45.03|6
1733748730000|2024-12-09 12:52:10|45.33|45.11|45.32|45.1|45.34|45.12|45.32|45.1|3
1733748740000|2024-12-09 12:52:20|45.31|45.09|45.3|45.08|45.31|45.09|45.29|45.07|4
1733748760000|2024-12-09 12:52:40|45.31|45.09|45.36|45.14|45.36|45.14|45.31|45.09|4
1733748770000|2024-12-09 12:52:50|45.35|45.13|45.36|45.14|45.36|45.14|45.35|45.13|2
1733748780000|2024-12-09 12:53:00|45.37|45.15|45.39|45.17|45.39|45.17|45.37|45.15|3
1733748790000|2024-12-09 12:53:10|45.4|45.18|45.42|45.2|45.42|45.2|45.4|45.18|3
1733748800000|2024-12-09 12:53:20|45.45|45.23|45.46|45.24|45.46|45.24|45.44|45.22|6
1733748810000|2024-12-09 12:53:30|45.45|45.23|45.47|45.25|45.47|45.25|45.45|45.23|7
1733748820000|2024-12-09 12:53:40|45.5|45.28|45.51|45.29|45.51|45.29|45.5|45.28|4
1733748830000|2024-12-09 12:53:50|45.54|45.32|45.6|45.38|45.6|45.38|45.54|45.32|7
1733748840000|2024-12-09 12:54:00|45.61|45.39|45.58|45.36|45.62|45.4|45.58|45.36|8
1733748850000|2024-12-09 12:54:10|45.59|45.37|45.6|45.38|45.6|45.38|45.59|45.37|6
1733748860000|2024-12-09 12:54:20|45.61|45.39|45.62|45.4|45.62|45.4|45.61|45.39|2
1733748870000|2024-12-09 12:54:30|45.61|45.39|45.61|45.39|45.61|45.39|45.61|45.39|1
1733748890000|2024-12-09 12:54:50|45.62|45.4|45.62|45.4|45.62|45.4|45.62|45.4|1
1733748900000|2024-12-09 12:55:00|45.63|45.41|45.64|45.42|45.64|45.42|45.62|45.4|4
1733748910000|2024-12-09 12:55:10|45.65|45.43|45.6|45.38|45.65|45.43|45.6|45.38|5
1733748920000|2024-12-09 12:55:20|45.61|45.39|45.62|45.4|45.62|45.4|45.61|45.39|4
1733748930000|2024-12-09 12:55:30|45.61|45.39|45.62|45.4|45.63|45.41|45.61|45.39|8
1733748940000|2024-12-09 12:55:40|45.63|45.41|45.62|45.4|45.63|45.41|45.62|45.4|4
1733748950000|2024-12-09 12:55:50|45.61|45.39|45.6|45.38|45.61|45.39|45.59|45.37|6
1733748960000|2024-12-09 12:56:00|45.61|45.39|45.63|45.41|45.63|45.41|45.61|45.39|3
1733748970000|2024-12-09 12:56:10|45.61|45.39|45.57|45.35|45.61|45.39|45.57|45.35|5
1733748980000|2024-12-09 12:56:20|45.58|45.36|45.58|45.36|45.58|45.36|45.57|45.35|3
1733748990000|2024-12-09 12:56:30|45.59|45.37|45.59|45.37|45.59|45.37|45.59|45.37|1
1733749000000|2024-12-09 12:56:40|45.6|45.38|45.59|45.37|45.6|45.38|45.58|45.36|4
1733749020000|2024-12-09 12:57:00|45.6|45.38|45.6|45.38|45.6|45.38|45.6|45.38|1
1733749030000|2024-12-09 12:57:10|45.62|45.4|45.63|45.41|45.63|45.41|45.62|45.4|4
1733749040000|2024-12-09 12:57:20|45.62|45.4|45.62|45.4|45.62|45.4|45.62|45.4|1
1733749060000|2024-12-09 12:57:40|45.63|45.41|45.67|45.45|45.67|45.45|45.63|45.41|5
1733749070000|2024-12-09 12:57:50|45.68|45.46|45.72|45.5|45.72|45.5|45.68|45.46|4
1733749080000|2024-12-09 12:58:00|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733749090000|2024-12-09 12:58:10|45.7|45.48|45.69|45.47|45.7|45.48|45.68|45.46|6
1733749100000|2024-12-09 12:58:20|45.68|45.46|45.68|45.46|45.68|45.46|45.67|45.45|3
1733749110000|2024-12-09 12:58:30|45.69|45.47|45.69|45.47|45.69|45.47|45.68|45.46|3
1733749120000|2024-12-09 12:58:40|45.68|45.46|45.69|45.47|45.69|45.47|45.68|45.46|4
1733749130000|2024-12-09 12:58:50|45.68|45.46|45.68|45.46|45.68|45.46|45.68|45.46|1
1733749140000|2024-12-09 12:59:00|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|2
1733749150000|2024-12-09 12:59:10|45.69|45.47|45.7|45.48|45.7|45.48|45.69|45.47|2
1733749160000|2024-12-09 12:59:20|45.69|45.47|45.72|45.5|45.72|45.5|45.69|45.47|3
1733749180000|2024-12-09 12:59:40|45.73|45.51|45.73|45.51|45.73|45.51|45.72|45.5|3
1733749200000|2024-12-09 13:00:00|45.72|45.5|45.72|45.5|45.72|45.5|45.71|45.49|3
1733749210000|2024-12-09 13:00:10|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733749220000|2024-12-09 13:00:20|45.72|45.5|45.73|45.51|45.73|45.51|45.72|45.5|2
1733749230000|2024-12-09 13:00:30|45.74|45.52|45.73|45.51|45.74|45.52|45.73|45.51|2
1733749240000|2024-12-09 13:00:40|45.74|45.52|45.74|45.52|45.74|45.52|45.73|45.51|3
1733749260000|2024-12-09 13:01:00|45.73|45.51|45.72|45.5|45.74|45.52|45.72|45.5|6
1733749270000|2024-12-09 13:01:10|45.71|45.49|45.72|45.5|45.72|45.5|45.71|45.49|2
1733749280000|2024-12-09 13:01:20|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733749330000|2024-12-09 13:02:10|45.72|45.5|45.71|45.49|45.72|45.5|45.71|45.49|2
1733749340000|2024-12-09 13:02:20|45.72|45.5|45.72|45.5|45.72|45.5|45.71|45.49|3
1733749350000|2024-12-09 13:02:30|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733749370000|2024-12-09 13:02:50|45.7|45.48|45.7|45.48|45.7|45.48|45.7|45.48|1
1733749380000|2024-12-09 13:03:00|45.68|45.46|45.66|45.44|45.68|45.46|45.66|45.44|5
1733749390000|2024-12-09 13:03:10|45.65|45.43|45.62|45.4|45.65|45.43|45.62|45.4|4
1733749400000|2024-12-09 13:03:20|45.61|45.39|45.58|45.36|45.61|45.39|45.58|45.36|3
1733749410000|2024-12-09 13:03:30|45.59|45.37|45.58|45.36|45.62|45.4|45.58|45.36|5
1733749420000|2024-12-09 13:03:40|45.57|45.35|45.57|45.35|45.57|45.35|45.57|45.35|1
1733749430000|2024-12-09 13:03:50|45.56|45.34|45.56|45.34|45.56|45.34|45.56|45.34|1
1733749440000|2024-12-09 13:04:00|45.55|45.33|45.55|45.33|45.55|45.33|45.54|45.32|3
1733749450000|2024-12-09 13:04:10|45.54|45.32|45.5|45.28|45.54|45.32|45.5|45.28|5
1733749460000|2024-12-09 13:04:20|45.51|45.29|45.56|45.34|45.57|45.35|45.51|45.29|6
1733749470000|2024-12-09 13:04:30|45.55|45.33|45.56|45.34|45.57|45.35|45.55|45.33|4
1733749480000|2024-12-09 13:04:40|45.55|45.33|45.53|45.31|45.55|45.33|45.52|45.3|5
1733749490000|2024-12-09 13:04:50|45.52|45.3|45.52|45.3|45.52|45.3|45.5|45.28|5
1733749500000|2024-12-09 13:05:00|45.53|45.31|45.54|45.32|45.54|45.32|45.53|45.31|2
1733749510000|2024-12-09 13:05:10|45.56|45.34|45.55|45.33|45.56|45.34|45.54|45.32|5
1733749520000|2024-12-09 13:05:20|45.56|45.34|45.58|45.36|45.58|45.36|45.56|45.34|3
1733749530000|2024-12-09 13:05:30|45.6|45.38|45.6|45.38|45.6|45.38|45.6|45.38|1
1733749540000|2024-12-09 13:05:40|45.61|45.39|45.62|45.4|45.62|45.4|45.61|45.39|2
1733749550000|2024-12-09 13:05:50|45.64|45.42|45.68|45.46|45.68|45.46|45.64|45.42|5
1733749560000|2024-12-09 13:06:00|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|2
1733749570000|2024-12-09 13:06:10|45.69|45.47|45.74|45.52|45.74|45.52|45.69|45.47|6
1733749580000|2024-12-09 13:06:20|45.75|45.53|45.74|45.52|45.75|45.53|45.74|45.52|2
1733749590000|2024-12-09 13:06:30|45.73|45.51|45.74|45.52|45.74|45.52|45.73|45.51|2
1733749600000|2024-12-09 13:06:40|45.75|45.53|45.75|45.53|45.75|45.53|45.75|45.53|1
1733749610000|2024-12-09 13:06:50|45.76|45.54|45.76|45.54|45.76|45.54|45.76|45.54|1
1733749620000|2024-12-09 13:07:00|45.77|45.55|45.79|45.57|45.79|45.57|45.77|45.55|3
1733749630000|2024-12-09 13:07:10|45.77|45.55|45.78|45.56|45.78|45.56|45.77|45.55|2
1733749640000|2024-12-09 13:07:20|45.77|45.55|45.77|45.55|45.77|45.55|45.77|45.55|1
1733749650000|2024-12-09 13:07:30|45.78|45.56|45.77|45.55|45.78|45.56|45.77|45.55|2
1733749660000|2024-12-09 13:07:40|45.78|45.56|45.78|45.56|45.78|45.56|45.78|45.56|1
1733749670000|2024-12-09 13:07:50|45.79|45.57|45.8|45.58|45.8|45.58|45.79|45.57|2
1733749680000|2024-12-09 13:08:00|45.79|45.57|45.78|45.56|45.79|45.57|45.78|45.56|4
1733749690000|2024-12-09 13:08:10|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733749710000|2024-12-09 13:08:30|45.78|45.56|45.78|45.56|45.78|45.56|45.76|45.54|5
1733749720000|2024-12-09 13:08:40|45.76|45.54|45.77|45.55|45.77|45.55|45.76|45.54|2
1733749730000|2024-12-09 13:08:50|45.78|45.56|45.78|45.56|45.78|45.56|45.78|45.56|1
1733749740000|2024-12-09 13:09:00|45.77|45.55|45.74|45.52|45.77|45.55|45.74|45.52|6
1733749750000|2024-12-09 13:09:10|45.75|45.53|45.76|45.54|45.76|45.54|45.75|45.53|2
1733749770000|2024-12-09 13:09:30|45.75|45.53|45.72|45.5|45.76|45.54|45.72|45.5|5
1733749780000|2024-12-09 13:09:40|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733749790000|2024-12-09 13:09:50|45.73|45.51|45.74|45.52|45.74|45.52|45.72|45.5|4
1733749800000|2024-12-09 13:10:00|45.75|45.53|45.74|45.52|45.75|45.53|45.74|45.52|4
1733749810000|2024-12-09 13:10:10|45.75|45.53|45.76|45.54|45.76|45.54|45.75|45.53|2
1733749820000|2024-12-09 13:10:20|45.78|45.56|45.79|45.57|45.79|45.57|45.78|45.56|2
1733749830000|2024-12-09 13:10:30|45.8|45.58|45.83|45.61|45.83|45.61|45.8|45.58|4
1733749840000|2024-12-09 13:10:40|45.85|45.63|45.86|45.64|45.86|45.64|45.85|45.63|2
1733749850000|2024-12-09 13:10:50|45.88|45.66|45.88|45.66|45.88|45.66|45.88|45.66|1
1733749860000|2024-12-09 13:11:00|45.89|45.67|45.89|45.67|45.89|45.67|45.89|45.67|1
1733749870000|2024-12-09 13:11:10|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733749910000|2024-12-09 13:11:50|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733749930000|2024-12-09 13:12:10|45.9|45.68|45.89|45.67|45.9|45.68|45.89|45.67|2
1733749960000|2024-12-09 13:12:40|45.88|45.66|45.87|45.65|45.88|45.66|45.87|45.65|2
1733750130000|2024-12-09 13:15:30|45.89|45.67|45.9|45.68|45.9|45.68|45.89|45.67|4
1733750140000|2024-12-09 13:15:40|45.89|45.67|45.89|45.67|45.89|45.67|45.89|45.67|1
1733750150000|2024-12-09 13:15:50|45.9|45.68|45.9|45.68|45.9|45.68|45.89|45.67|3
1733750160000|2024-12-09 13:16:00|45.89|45.67|45.9|45.68|45.9|45.68|45.89|45.67|6
1733750170000|2024-12-09 13:16:10|45.93|45.71|45.93|45.71|45.93|45.71|45.93|45.71|1
1733750180000|2024-12-09 13:16:20|45.94|45.72|45.96|45.74|45.96|45.74|45.94|45.72|2
1733750190000|2024-12-09 13:16:30|45.97|45.75|46|45.78|46|45.78|45.97|45.75|4
1733750200000|2024-12-09 13:16:40|46.01|45.79|45.99|45.77|46.01|45.79|45.99|45.77|3
1733750210000|2024-12-09 13:16:50|46|45.78|46.01|45.79|46.01|45.79|46|45.78|4
1733750220000|2024-12-09 13:17:00|45.99|45.77|46|45.78|46|45.78|45.99|45.77|4
1733750230000|2024-12-09 13:17:10|46.01|45.79|46.01|45.79|46.01|45.79|46.01|45.79|1
1733750250000|2024-12-09 13:17:30|46.02|45.8|46.02|45.8|46.02|45.8|46.02|45.8|1
1733750260000|2024-12-09 13:17:40|46.03|45.81|46.1|45.88|46.1|45.88|46.03|45.81|7
1733750270000|2024-12-09 13:17:50|46.11|45.89|46.11|45.89|46.11|45.89|46.11|45.89|1
1733750280000|2024-12-09 13:18:00|46.08|45.86|46.06|45.84|46.08|45.86|46.04|45.82|5
1733750290000|2024-12-09 13:18:10|46.07|45.85|46.1|45.88|46.1|45.88|46.07|45.85|3
1733750300000|2024-12-09 13:18:20|46.11|45.89|46.11|45.89|46.12|45.9|46.11|45.89|3
1733750310000|2024-12-09 13:18:30|46.1|45.88|46.11|45.89|46.11|45.89|46.1|45.88|2
1733750320000|2024-12-09 13:18:40|46.1|45.88|46.13|45.91|46.13|45.91|46.1|45.88|4
1733750340000|2024-12-09 13:19:00|46.14|45.92|46.14|45.92|46.14|45.92|46.14|45.92|1
1733750350000|2024-12-09 13:19:10|46.16|45.94|46.18|45.96|46.19|45.97|46.16|45.94|7
1733750370000|2024-12-09 13:19:30|46.17|45.95|46.19|45.97|46.19|45.97|46.17|45.95|3
1733750380000|2024-12-09 13:19:40|46.2|45.98|46.19|45.97|46.2|45.98|46.19|45.97|2
1733750390000|2024-12-09 13:19:50|46.2|45.98|46.19|45.97|46.2|45.98|46.19|45.97|2
1733750400000|2024-12-09 13:20:00|46.18|45.96|46.14|45.92|46.18|45.96|46.14|45.92|4
1733750410000|2024-12-09 13:20:10|46.13|45.91|46.13|45.91|46.13|45.91|46.12|45.9|5
1733750420000|2024-12-09 13:20:20|46.14|45.92|46.15|45.93|46.15|45.93|46.13|45.91|4
1733750430000|2024-12-09 13:20:30|46.16|45.94|46.17|45.95|46.17|45.95|46.16|45.94|6
1733750440000|2024-12-09 13:20:40|46.18|45.96|46.2|45.98|46.2|45.98|46.18|45.96|3
1733750450000|2024-12-09 13:20:50|46.21|45.99|46.21|45.99|46.21|45.99|46.21|45.99|1
1733750460000|2024-12-09 13:21:00|46.2|45.98|46.18|45.96|46.2|45.98|46.18|45.96|3
1733750470000|2024-12-09 13:21:10|46.17|45.95|46.18|45.96|46.18|45.96|46.17|45.95|4
1733750480000|2024-12-09 13:21:20|46.19|45.97|46.22|46|46.22|46|46.19|45.97|3
1733750490000|2024-12-09 13:21:30|46.21|45.99|46.22|46|46.22|46|46.21|45.99|2
1733750500000|2024-12-09 13:21:40|46.23|46.01|46.23|46.01|46.23|46.01|46.22|46|3
1733750510000|2024-12-09 13:21:50|46.22|46|46.21|45.99|46.22|46|46.21|45.99|2
1733750520000|2024-12-09 13:22:00|46.22|46|46.22|46|46.22|46|46.22|46|1
1733750530000|2024-12-09 13:22:10|46.23|46.01|46.25|46.03|46.25|46.03|46.23|46.01|3
1733750540000|2024-12-09 13:22:20|46.26|46.04|46.25|46.03|46.27|46.05|46.25|46.03|6
1733750550000|2024-12-09 13:22:30|46.26|46.04|46.25|46.03|46.26|46.04|46.25|46.03|4
1733750560000|2024-12-09 13:22:40|46.26|46.04|46.26|46.04|46.26|46.04|46.25|46.03|3
1733750570000|2024-12-09 13:22:50|46.25|46.03|46.27|46.05|46.29|46.07|46.25|46.03|4
1733750580000|2024-12-09 13:23:00|46.26|46.04|46.24|46.02|46.26|46.04|46.24|46.02|4
1733750590000|2024-12-09 13:23:10|46.23|46.01|46.21|45.99|46.23|46.01|46.21|45.99|5
1733750600000|2024-12-09 13:23:20|46.22|46|46.22|46|46.22|46|46.22|46|1
1733750610000|2024-12-09 13:23:30|46.23|46.01|46.23|46.01|46.23|46.01|46.23|46.01|1
1733750620000|2024-12-09 13:23:40|46.25|46.03|46.27|46.05|46.27|46.05|46.25|46.03|3
1733750630000|2024-12-09 13:23:50|46.28|46.06|46.28|46.06|46.28|46.06|46.27|46.05|3
1733750640000|2024-12-09 13:24:00|46.29|46.07|46.28|46.06|46.29|46.07|46.26|46.04|13
1733750650000|2024-12-09 13:24:10|46.27|46.05|46.23|46.01|46.27|46.05|46.23|46.01|7
1733750660000|2024-12-09 13:24:20|46.24|46.02|46.22|46|46.24|46.02|46.22|46|3
1733750670000|2024-12-09 13:24:30|46.21|45.99|46.2|45.98|46.21|45.99|46.2|45.98|4
1733750680000|2024-12-09 13:24:40|46.19|45.97|46.2|45.98|46.2|45.98|46.16|45.94|7
1733750690000|2024-12-09 13:24:50|46.21|45.99|46.21|45.99|46.21|45.99|46.2|45.98|5
1733750700000|2024-12-09 13:25:00|46.2|45.98|46.2|45.98|46.21|45.99|46.17|45.95|9
1733750710000|2024-12-09 13:25:10|46.19|45.97|46.16|45.94|46.2|45.98|46.14|45.92|6
1733750720000|2024-12-09 13:25:20|46.17|45.95|46.18|45.96|46.19|45.97|46.17|45.95|5
1733750730000|2024-12-09 13:25:30|46.19|45.97|46.17|45.95|46.19|45.97|46.17|45.95|5
1733750740000|2024-12-09 13:25:40|46.18|45.96|46.19|45.97|46.19|45.97|46.18|45.96|2
1733750750000|2024-12-09 13:25:50|46.2|45.98|46.21|45.99|46.21|45.99|46.2|45.98|2
1733750760000|2024-12-09 13:26:00|46.22|46|46.25|46.03|46.26|46.04|46.22|46|7
1733750770000|2024-12-09 13:26:10|46.26|46.04|46.25|46.03|46.27|46.05|46.23|46.01|8
1733750780000|2024-12-09 13:26:20|46.26|46.04|46.27|46.05|46.28|46.06|46.25|46.03|8
1733750790000|2024-12-09 13:26:30|46.28|46.06|46.28|46.06|46.28|46.06|46.28|46.06|1
1733750800000|2024-12-09 13:26:40|46.29|46.07|46.33|46.11|46.33|46.11|46.29|46.07|5
1733750810000|2024-12-09 13:26:50|46.35|46.13|46.37|46.15|46.37|46.15|46.33|46.11|5
1733750820000|2024-12-09 13:27:00|46.36|46.14|46.35|46.13|46.36|46.14|46.34|46.12|7
1733750830000|2024-12-09 13:27:10|46.34|46.12|46.34|46.12|46.34|46.12|46.34|46.12|1
1733750840000|2024-12-09 13:27:20|46.35|46.13|46.36|46.14|46.36|46.14|46.35|46.13|2
1733750850000|2024-12-09 13:27:30|46.34|46.12|46.34|46.12|46.34|46.12|46.33|46.11|5
1733750860000|2024-12-09 13:27:40|46.33|46.11|46.34|46.12|46.35|46.13|46.33|46.11|6
1733750870000|2024-12-09 13:27:50|46.35|46.13|46.35|46.13|46.35|46.13|46.35|46.13|1
1733750880000|2024-12-09 13:28:00|46.34|46.12|46.34|46.12|46.34|46.12|46.33|46.11|5
1733750890000|2024-12-09 13:28:10|46.35|46.13|46.35|46.13|46.35|46.13|46.34|46.12|3
1733750900000|2024-12-09 13:28:20|46.36|46.14|46.37|46.15|46.37|46.15|46.36|46.14|2
1733750910000|2024-12-09 13:28:30|46.36|46.14|46.36|46.14|46.36|46.14|46.36|46.14|1
1733750920000|2024-12-09 13:28:40|46.35|46.13|46.35|46.13|46.35|46.13|46.35|46.13|1
1733750930000|2024-12-09 13:28:50|46.34|46.12|46.35|46.13|46.35|46.13|46.34|46.12|2
1733750940000|2024-12-09 13:29:00|46.34|46.12|46.33|46.11|46.34|46.12|46.33|46.11|2
1733750950000|2024-12-09 13:29:10|46.32|46.1|46.33|46.11|46.33|46.11|46.32|46.1|2
1733750960000|2024-12-09 13:29:20|46.34|46.12|46.34|46.12|46.35|46.13|46.34|46.12|3
1733750970000|2024-12-09 13:29:30|46.35|46.13|46.36|46.14|46.36|46.14|46.35|46.13|2
1733750980000|2024-12-09 13:29:40|46.35|46.13|46.36|46.14|46.36|46.14|46.34|46.12|4
1733751000000|2024-12-09 13:30:00|46.35|46.13|46.35|46.13|46.36|46.14|46.35|46.13|5
1733751010000|2024-12-09 13:30:10|46.36|46.14|46.34|46.12|46.36|46.14|46.34|46.12|7
1733751020000|2024-12-09 13:30:20|46.33|46.11|46.34|46.12|46.35|46.13|46.32|46.1|7
1733751030000|2024-12-09 13:30:30|46.33|46.11|46.34|46.12|46.34|46.12|46.32|46.1|4
1733751040000|2024-12-09 13:30:40|46.33|46.11|46.33|46.11|46.34|46.12|46.32|46.1|7
1733751050000|2024-12-09 13:30:50|46.32|46.1|46.29|46.07|46.32|46.1|46.29|46.07|4
1733751060000|2024-12-09 13:31:00|46.3|46.08|46.29|46.07|46.32|46.1|46.29|46.07|12
1733751070000|2024-12-09 13:31:10|46.3|46.08|46.31|46.09|46.31|46.09|46.28|46.06|10
1733751080000|2024-12-09 13:31:20|46.3|46.08|46.31|46.09|46.32|46.1|46.3|46.08|6
1733751090000|2024-12-09 13:31:30|46.3|46.08|46.28|46.06|46.31|46.09|46.28|46.06|4
1733751100000|2024-12-09 13:31:40|46.29|46.07|46.29|46.07|46.3|46.08|46.29|46.07|3
1733751110000|2024-12-09 13:31:50|46.28|46.06|46.24|46.02|46.28|46.06|46.24|46.02|4
1733751120000|2024-12-09 13:32:00|46.23|46.01|46.27|46.05|46.27|46.05|46.23|46.01|7
1733751130000|2024-12-09 13:32:10|46.28|46.06|46.27|46.05|46.28|46.06|46.26|46.04|7
1733751140000|2024-12-09 13:32:20|46.26|46.04|46.25|46.03|46.26|46.04|46.24|46.02|4
1733751150000|2024-12-09 13:32:30|46.26|46.04|46.27|46.05|46.27|46.05|46.24|46.02|8
1733751160000|2024-12-09 13:32:40|46.29|46.07|46.32|46.1|46.32|46.1|46.29|46.07|3
1733751170000|2024-12-09 13:32:50|46.33|46.11|46.33|46.11|46.33|46.11|46.32|46.1|3
1733751180000|2024-12-09 13:33:00|46.32|46.1|46.33|46.11|46.33|46.11|46.32|46.1|2
1733751190000|2024-12-09 13:33:10|46.35|46.13|46.35|46.13|46.35|46.13|46.35|46.13|1
1733751210000|2024-12-09 13:33:30|46.36|46.14|46.36|46.14|46.36|46.14|46.36|46.14|1
1733751230000|2024-12-09 13:33:50|46.35|46.13|46.34|46.12|46.35|46.13|46.34|46.12|2
1733751240000|2024-12-09 13:34:00|46.33|46.11|46.33|46.11|46.33|46.11|46.33|46.11|1
1733751250000|2024-12-09 13:34:10|46.32|46.1|46.3|46.08|46.32|46.1|46.3|46.08|3
1733751260000|2024-12-09 13:34:20|46.27|46.05|46.28|46.06|46.29|46.07|46.26|46.04|10
1733751270000|2024-12-09 13:34:30|46.27|46.05|46.32|46.1|46.35|46.13|46.27|46.05|10
1733751280000|2024-12-09 13:34:40|46.31|46.09|46.3|46.08|46.31|46.09|46.28|46.06|6
1733751290000|2024-12-09 13:34:50|46.31|46.09|46.32|46.1|46.34|46.12|46.31|46.09|5
1733751300000|2024-12-09 13:35:00|46.31|46.09|46.35|46.13|46.36|46.14|46.31|46.09|6
1733751310000|2024-12-09 13:35:10|46.34|46.12|46.34|46.12|46.34|46.12|46.33|46.11|3
1733751320000|2024-12-09 13:35:20|46.35|46.13|46.33|46.11|46.35|46.13|46.33|46.11|3
1733751330000|2024-12-09 13:35:30|46.34|46.12|46.34|46.12|46.34|46.12|46.34|46.12|1
1733751340000|2024-12-09 13:35:40|46.33|46.11|46.33|46.11|46.33|46.11|46.33|46.11|1
1733751350000|2024-12-09 13:35:50|46.34|46.12|46.32|46.1|46.34|46.12|46.32|46.1|3
1733751360000|2024-12-09 13:36:00|46.31|46.09|46.32|46.1|46.32|46.1|46.31|46.09|2
1733751380000|2024-12-09 13:36:20|46.33|46.11|46.33|46.11|46.33|46.11|46.32|46.1|3
1733751410000|2024-12-09 13:36:50|46.32|46.1|46.33|46.11|46.33|46.11|46.32|46.1|2
1733751420000|2024-12-09 13:37:00|46.35|46.13|46.36|46.14|46.36|46.14|46.35|46.13|2
1733751430000|2024-12-09 13:37:10|46.37|46.15|46.39|46.17|46.39|46.17|46.37|46.15|3
1733751440000|2024-12-09 13:37:20|46.4|46.18|46.41|46.19|46.41|46.19|46.4|46.18|2
1733751450000|2024-12-09 13:37:30|46.42|46.2|46.42|46.2|46.42|46.2|46.42|46.2|1
1733751460000|2024-12-09 13:37:40|46.44|46.22|46.43|46.21|46.44|46.22|46.43|46.21|2
1733751470000|2024-12-09 13:37:50|46.42|46.2|46.35|46.13|46.42|46.2|46.35|46.13|7
1733751480000|2024-12-09 13:38:00|46.37|46.15|46.38|46.16|46.39|46.17|46.37|46.15|4
1733751490000|2024-12-09 13:38:10|46.39|46.17|46.38|46.16|46.39|46.17|46.38|46.16|2
1733751500000|2024-12-09 13:38:20|46.4|46.18|46.4|46.18|46.4|46.18|46.4|46.18|1
1733751510000|2024-12-09 13:38:30|46.39|46.17|46.38|46.16|46.39|46.17|46.38|46.16|2
1733751520000|2024-12-09 13:38:40|46.39|46.17|46.39|46.17|46.39|46.17|46.39|46.17|1
1733751530000|2024-12-09 13:38:50|46.38|46.16|46.39|46.17|46.39|46.17|46.38|46.16|2
1733751540000|2024-12-09 13:39:00|46.38|46.16|46.4|46.18|46.4|46.18|46.38|46.16|3
1733751550000|2024-12-09 13:39:10|46.39|46.17|46.39|46.17|46.39|46.17|46.39|46.17|1
1733751560000|2024-12-09 13:39:20|46.38|46.16|46.34|46.12|46.38|46.16|46.34|46.12|3
1733751570000|2024-12-09 13:39:30|46.35|46.13|46.3|46.08|46.35|46.13|46.29|46.07|6
1733751580000|2024-12-09 13:39:40|46.29|46.07|46.31|46.09|46.31|46.09|46.29|46.07|3
1733751590000|2024-12-09 13:39:50|46.3|46.08|46.29|46.07|46.3|46.08|46.29|46.07|2
1733751600000|2024-12-09 13:40:00|46.3|46.08|46.3|46.08|46.3|46.08|46.3|46.08|1
1733751610000|2024-12-09 13:40:10|46.29|46.07|46.31|46.09|46.31|46.09|46.29|46.07|3
1733751620000|2024-12-09 13:40:20|46.34|46.12|46.37|46.15|46.37|46.15|46.34|46.12|5
1733751630000|2024-12-09 13:40:30|46.36|46.14|46.34|46.12|46.36|46.14|46.34|46.12|5
1733751640000|2024-12-09 13:40:40|46.35|46.13|46.35|46.13|46.36|46.14|46.35|46.13|3
1733751660000|2024-12-09 13:41:00|46.33|46.11|46.35|46.13|46.35|46.13|46.29|46.07|10
1733751670000|2024-12-09 13:41:10|46.34|46.12|46.33|46.11|46.34|46.12|46.31|46.09|5
1733751680000|2024-12-09 13:41:20|46.32|46.1|46.33|46.11|46.33|46.11|46.32|46.1|2
1733751690000|2024-12-09 13:41:30|46.34|46.12|46.35|46.13|46.35|46.13|46.33|46.11|6
1733751700000|2024-12-09 13:41:40|46.34|46.12|46.33|46.11|46.34|46.12|46.33|46.11|2
1733751710000|2024-12-09 13:41:50|46.32|46.1|46.33|46.11|46.33|46.11|46.32|46.1|2
1733751720000|2024-12-09 13:42:00|46.32|46.1|46.32|46.1|46.32|46.1|46.3|46.08|4
1733751730000|2024-12-09 13:42:10|46.33|46.11|46.25|46.03|46.33|46.11|46.25|46.03|5
1733751740000|2024-12-09 13:42:20|46.24|46.02|46.25|46.03|46.25|46.03|46.23|46.01|4
1733751750000|2024-12-09 13:42:30|46.24|46.02|46.22|46|46.24|46.02|46.22|46|3
1733751760000|2024-12-09 13:42:40|46.23|46.01|46.25|46.03|46.25|46.03|46.23|46.01|5
1733751770000|2024-12-09 13:42:50|46.26|46.04|46.27|46.05|46.31|46.09|46.26|46.04|9
1733751780000|2024-12-09 13:43:00|46.26|46.04|46.25|46.03|46.26|46.04|46.24|46.02|6
1733751790000|2024-12-09 13:43:10|46.26|46.04|46.25|46.03|46.26|46.04|46.25|46.03|2
1733751800000|2024-12-09 13:43:20|46.24|46.02|46.24|46.02|46.24|46.02|46.24|46.02|1
1733751810000|2024-12-09 13:43:30|46.25|46.03|46.23|46.01|46.25|46.03|46.23|46.01|3
1733751820000|2024-12-09 13:43:40|46.22|46|46.24|46.02|46.24|46.02|46.22|46|3
1733751830000|2024-12-09 13:43:50|46.25|46.03|46.27|46.05|46.27|46.05|46.25|46.03|3
1733751840000|2024-12-09 13:44:00|46.26|46.04|46.26|46.04|46.26|46.04|46.26|46.04|1
1733751850000|2024-12-09 13:44:10|46.27|46.05|46.27|46.05|46.27|46.05|46.27|46.05|1
1733751870000|2024-12-09 13:44:30|46.28|46.06|46.32|46.1|46.32|46.1|46.28|46.06|3
1733751880000|2024-12-09 13:44:40|46.33|46.11|46.32|46.1|46.33|46.11|46.32|46.1|2
1733751890000|2024-12-09 13:44:50|46.3|46.08|46.3|46.08|46.3|46.08|46.3|46.08|1
1733751900000|2024-12-09 13:45:00|46.29|46.07|46.29|46.07|46.3|46.08|46.28|46.06|4
1733751910000|2024-12-09 13:45:10|46.3|46.08|46.3|46.08|46.3|46.08|46.29|46.07|3
1733751920000|2024-12-09 13:45:20|46.31|46.09|46.3|46.08|46.31|46.09|46.3|46.08|2
1733751940000|2024-12-09 13:45:40|46.31|46.09|46.32|46.1|46.32|46.1|46.31|46.09|2
1733751970000|2024-12-09 13:46:10|46.34|46.12|46.35|46.13|46.35|46.13|46.34|46.12|2
1733751980000|2024-12-09 13:46:20|46.36|46.14|46.33|46.11|46.36|46.14|46.33|46.11|4
1733751990000|2024-12-09 13:46:30|46.34|46.12|46.35|46.13|46.35|46.13|46.34|46.12|2
1733752000000|2024-12-09 13:46:40|46.36|46.14|46.36|46.14|46.36|46.14|46.35|46.13|3
1733752020000|2024-12-09 13:47:00|46.35|46.13|46.36|46.14|46.36|46.14|46.35|46.13|4
1733752030000|2024-12-09 13:47:10|46.35|46.13|46.36|46.14|46.36|46.14|46.35|46.13|2
1733752040000|2024-12-09 13:47:20|46.37|46.15|46.37|46.15|46.37|46.15|46.37|46.15|1
1733752090000|2024-12-09 13:48:10|46.4|46.18|46.43|46.21|46.43|46.21|46.4|46.18|2
1733752110000|2024-12-09 13:48:30|46.44|46.22|46.46|46.24|46.46|46.24|46.44|46.22|3
1733752120000|2024-12-09 13:48:40|46.45|46.23|46.46|46.24|46.46|46.24|46.45|46.23|2
1733752130000|2024-12-09 13:48:50|46.47|46.25|46.47|46.25|46.47|46.25|46.47|46.25|1
1733752150000|2024-12-09 13:49:10|46.46|46.24|46.46|46.24|46.46|46.24|46.46|46.24|1
1733752160000|2024-12-09 13:49:20|46.47|46.25|46.47|46.25|46.47|46.25|46.47|46.25|1
1733752170000|2024-12-09 13:49:30|46.46|46.24|46.47|46.25|46.47|46.25|46.46|46.24|2
1733752180000|2024-12-09 13:49:40|46.48|46.26|46.48|46.26|46.48|46.26|46.48|46.26|1
1733752200000|2024-12-09 13:50:00|46.47|46.25|46.48|46.26|46.48|46.26|46.47|46.25|4
1733752210000|2024-12-09 13:50:10|46.49|46.27|46.49|46.27|46.5|46.28|46.49|46.27|5
1733752220000|2024-12-09 13:50:20|46.48|46.26|46.48|46.26|46.48|46.26|46.48|46.26|1
1733752250000|2024-12-09 13:50:50|46.47|46.25|46.47|46.25|46.47|46.25|46.47|46.25|1
1733752260000|2024-12-09 13:51:00|46.48|46.26|46.48|46.26|46.48|46.26|46.47|46.25|3
1733752270000|2024-12-09 13:51:10|46.47|46.25|46.48|46.26|46.48|46.26|46.47|46.25|2
1733752290000|2024-12-09 13:51:30|46.47|46.25|46.44|46.22|46.47|46.25|46.44|46.22|4
1733752300000|2024-12-09 13:51:40|46.43|46.21|46.43|46.21|46.43|46.21|46.43|46.21|1
1733752310000|2024-12-09 13:51:50|46.42|46.2|46.41|46.19|46.42|46.2|46.41|46.19|2
1733752320000|2024-12-09 13:52:00|46.4|46.18|46.39|46.17|46.4|46.18|46.39|46.17|2
1733752330000|2024-12-09 13:52:10|46.37|46.15|46.35|46.13|46.37|46.15|46.35|46.13|3
1733752350000|2024-12-09 13:52:30|46.36|46.14|46.36|46.14|46.36|46.14|46.36|46.14|1
1733752360000|2024-12-09 13:52:40|46.39|46.17|46.4|46.18|46.4|46.18|46.39|46.17|2
1733752370000|2024-12-09 13:52:50|46.39|46.17|46.39|46.17|46.39|46.17|46.39|46.17|1
1733752390000|2024-12-09 13:53:10|46.4|46.18|46.4|46.18|46.4|46.18|46.4|46.18|1
1733752400000|2024-12-09 13:53:20|46.39|46.17|46.37|46.15|46.39|46.17|46.37|46.15|3
1733752410000|2024-12-09 13:53:30|46.38|46.16|46.38|46.16|46.38|46.16|46.38|46.16|1
1733752420000|2024-12-09 13:53:40|46.37|46.15|46.37|46.15|46.37|46.15|46.37|46.15|1
1733752430000|2024-12-09 13:53:50|46.36|46.14|46.36|46.14|46.36|46.14|46.36|46.14|1
1733752440000|2024-12-09 13:54:00|46.35|46.13|46.36|46.14|46.36|46.14|46.35|46.13|2
1733752450000|2024-12-09 13:54:10|46.35|46.13|46.36|46.14|46.36|46.14|46.35|46.13|2
1733752460000|2024-12-09 13:54:20|46.37|46.15|46.37|46.15|46.37|46.15|46.37|46.15|1
1733752490000|2024-12-09 13:54:50|46.38|46.16|46.4|46.18|46.4|46.18|46.38|46.16|3
1733752500000|2024-12-09 13:55:00|46.41|46.19|46.41|46.19|46.41|46.19|46.4|46.18|3
1733752510000|2024-12-09 13:55:10|46.4|46.18|46.4|46.18|46.4|46.18|46.4|46.18|1
1733752520000|2024-12-09 13:55:20|46.41|46.19|46.41|46.19|46.41|46.19|46.4|46.18|3
1733752540000|2024-12-09 13:55:40|46.42|46.2|46.42|46.2|46.42|46.2|46.42|46.2|1
1733752590000|2024-12-09 13:56:30|46.41|46.19|46.41|46.19|46.41|46.19|46.41|46.19|1
1733752600000|2024-12-09 13:56:40|46.4|46.18|46.4|46.18|46.4|46.18|46.4|46.18|1
1733752620000|2024-12-09 13:57:00|46.39|46.17|46.38|46.16|46.39|46.17|46.38|46.16|2
1733752630000|2024-12-09 13:57:10|46.37|46.15|46.36|46.14|46.37|46.15|46.36|46.14|2
1733752680000|2024-12-09 13:58:00|46.35|46.13|46.35|46.13|46.35|46.13|46.35|46.13|1
1733752700000|2024-12-09 13:58:20|46.34|46.12|46.35|46.13|46.35|46.13|46.34|46.12|4
1733752710000|2024-12-09 13:58:30|46.34|46.12|46.34|46.12|46.34|46.12|46.34|46.12|1
1733752720000|2024-12-09 13:58:40|46.35|46.13|46.34|46.12|46.35|46.13|46.34|46.12|2
1733752730000|2024-12-09 13:58:50|46.35|46.13|46.35|46.13|46.35|46.13|46.35|46.13|1
1733752750000|2024-12-09 13:59:10|46.34|46.12|46.31|46.09|46.34|46.12|46.31|46.09|3
1733752760000|2024-12-09 13:59:20|46.3|46.08|46.29|46.07|46.3|46.08|46.29|46.07|2
1733752790000|2024-12-09 13:59:50|46.31|46.09|46.32|46.1|46.32|46.1|46.31|46.09|2
1733752810000|2024-12-09 14:00:10|46.3|46.08|46.29|46.07|46.3|46.08|46.29|46.07|2
1733752820000|2024-12-09 14:00:20|46.3|46.08|46.3|46.08|46.3|46.08|46.3|46.08|1
1733752830000|2024-12-09 14:00:30|46.29|46.07|46.29|46.07|46.29|46.07|46.29|46.07|1
1733752840000|2024-12-09 14:00:40|46.3|46.08|46.3|46.08|46.3|46.08|46.3|46.08|1
1733752850000|2024-12-09 14:00:50|46.31|46.09|46.29|46.07|46.31|46.09|46.29|46.07|3
1733752860000|2024-12-09 14:01:00|46.3|46.08|46.3|46.08|46.3|46.08|46.3|46.08|1
1733752870000|2024-12-09 14:01:10|46.29|46.07|46.29|46.07|46.3|46.08|46.29|46.07|3
1733752890000|2024-12-09 14:01:30|46.28|46.06|46.28|46.06|46.28|46.06|46.28|46.06|1
1733752900000|2024-12-09 14:01:40|46.25|46.03|46.18|45.96|46.25|46.03|46.18|45.96|5
1733752910000|2024-12-09 14:01:50|46.17|45.95|46.15|45.93|46.17|45.95|46.15|45.93|7
1733752920000|2024-12-09 14:02:00|46.16|45.94|46.17|45.95|46.17|45.95|46.16|45.94|2
1733752930000|2024-12-09 14:02:10|46.15|45.93|46.15|45.93|46.15|45.93|46.15|45.93|1
1733752940000|2024-12-09 14:02:20|46.14|45.92|46.14|45.92|46.14|45.92|46.14|45.92|1
1733752950000|2024-12-09 14:02:30|46.13|45.91|46.14|45.92|46.14|45.92|46.13|45.91|2
1733752960000|2024-12-09 14:02:40|46.13|45.91|46.14|45.92|46.14|45.92|46.13|45.91|2
1733752970000|2024-12-09 14:02:50|46.15|45.93|46.15|45.93|46.16|45.94|46.15|45.93|3
1733752980000|2024-12-09 14:03:00|46.16|45.94|46.16|45.94|46.16|45.94|46.15|45.93|3
1733752990000|2024-12-09 14:03:10|46.15|45.93|46.15|45.93|46.15|45.93|46.15|45.93|1
1733753000000|2024-12-09 14:03:20|46.16|45.94|46.18|45.96|46.18|45.96|46.16|45.94|3
1733753010000|2024-12-09 14:03:30|46.19|45.97|46.22|46|46.22|46|46.19|45.97|3
1733753020000|2024-12-09 14:03:40|46.23|46.01|46.24|46.02|46.24|46.02|46.23|46.01|2
1733753040000|2024-12-09 14:04:00|46.23|46.01|46.23|46.01|46.23|46.01|46.23|46.01|1
1733753050000|2024-12-09 14:04:10|46.22|46|46.18|45.96|46.22|46|46.18|45.96|5
1733753060000|2024-12-09 14:04:20|46.17|45.95|46.15|45.93|46.17|45.95|46.15|45.93|2
1733753070000|2024-12-09 14:04:30|46.16|45.94|46.21|45.99|46.21|45.99|46.16|45.94|5
1733753080000|2024-12-09 14:04:40|46.22|46|46.22|46|46.22|46|46.22|46|1
1733753100000|2024-12-09 14:05:00|46.23|46.01|46.24|46.02|46.24|46.02|46.23|46.01|2
1733753110000|2024-12-09 14:05:10|46.25|46.03|46.25|46.03|46.25|46.03|46.25|46.03|1
1733753120000|2024-12-09 14:05:20|46.26|46.04|46.26|46.04|46.26|46.04|46.25|46.03|3
1733753130000|2024-12-09 14:05:30|46.25|46.03|46.26|46.04|46.26|46.04|46.25|46.03|2
1733753160000|2024-12-09 14:06:00|46.27|46.05|46.3|46.08|46.3|46.08|46.27|46.05|5
1733753180000|2024-12-09 14:06:20|46.29|46.07|46.3|46.08|46.3|46.08|46.29|46.07|2
1733753190000|2024-12-09 14:06:30|46.31|46.09|46.32|46.1|46.32|46.1|46.31|46.09|2
1733753200000|2024-12-09 14:06:40|46.31|46.09|46.31|46.09|46.31|46.09|46.31|46.09|1
1733753210000|2024-12-09 14:06:50|46.3|46.08|46.3|46.08|46.3|46.08|46.3|46.08|1
1733753220000|2024-12-09 14:07:00|46.31|46.09|46.31|46.09|46.31|46.09|46.3|46.08|3
1733753230000|2024-12-09 14:07:10|46.3|46.08|46.3|46.08|46.3|46.08|46.3|46.08|1
1733753240000|2024-12-09 14:07:20|46.31|46.09|46.31|46.09|46.31|46.09|46.31|46.09|1
1733753250000|2024-12-09 14:07:30|46.32|46.1|46.32|46.1|46.32|46.1|46.32|46.1|1
1733753260000|2024-12-09 14:07:40|46.33|46.11|46.31|46.09|46.33|46.11|46.31|46.09|3
1733753270000|2024-12-09 14:07:50|46.32|46.1|46.32|46.1|46.32|46.1|46.32|46.1|1
1733753300000|2024-12-09 14:08:20|46.31|46.09|46.31|46.09|46.32|46.1|46.31|46.09|3
1733753310000|2024-12-09 14:08:30|46.3|46.08|46.3|46.08|46.3|46.08|46.3|46.08|1
1733753320000|2024-12-09 14:08:40|46.31|46.09|46.3|46.08|46.31|46.09|46.3|46.08|2
1733753330000|2024-12-09 14:08:50|46.31|46.09|46.31|46.09|46.31|46.09|46.31|46.09|1
1733753360000|2024-12-09 14:09:20|46.3|46.08|46.28|46.06|46.3|46.08|46.28|46.06|2
1733753370000|2024-12-09 14:09:30|46.27|46.05|46.27|46.05|46.27|46.05|46.27|46.05|1
1733753380000|2024-12-09 14:09:40|46.26|46.04|46.26|46.04|46.26|46.04|46.26|46.04|1
1733753400000|2024-12-09 14:10:00|46.27|46.05|46.28|46.06|46.28|46.06|46.27|46.05|2
1733753430000|2024-12-09 14:10:30|46.29|46.07|46.29|46.07|46.29|46.07|46.29|46.07|1
1733753450000|2024-12-09 14:10:50|46.3|46.08|46.3|46.08|46.3|46.08|46.3|46.08|1
1733753460000|2024-12-09 14:11:00|46.29|46.07|46.29|46.07|46.29|46.07|46.28|46.06|3
1733753470000|2024-12-09 14:11:10|46.28|46.06|46.28|46.06|46.28|46.06|46.28|46.06|1
1733753500000|2024-12-09 14:11:40|46.27|46.05|46.27|46.05|46.27|46.05|46.27|46.05|1
1733753550000|2024-12-09 14:12:30|46.26|46.04|46.25|46.03|46.26|46.04|46.25|46.03|2
1733753560000|2024-12-09 14:12:40|46.24|46.02|46.21|45.99|46.24|46.02|46.21|45.99|3
1733753570000|2024-12-09 14:12:50|46.2|45.98|46.21|45.99|46.21|45.99|46.2|45.98|2
1733753580000|2024-12-09 14:13:00|46.2|45.98|46.2|45.98|46.2|45.98|46.2|45.98|1
1733753590000|2024-12-09 14:13:10|46.18|45.96|46.18|45.96|46.18|45.96|46.18|45.96|1
1733753610000|2024-12-09 14:13:30|46.17|45.95|46.14|45.92|46.17|45.95|46.14|45.92|4
1733753620000|2024-12-09 14:13:40|46.15|45.93|46.16|45.94|46.17|45.95|46.14|45.92|8
1733753630000|2024-12-09 14:13:50|46.17|45.95|46.17|45.95|46.17|45.95|46.17|45.95|1
1733753650000|2024-12-09 14:14:10|46.18|45.96|46.17|45.95|46.18|45.96|46.17|45.95|2
1733753670000|2024-12-09 14:14:30|46.16|45.94|46.16|45.94|46.16|45.94|46.16|45.94|1
1733753680000|2024-12-09 14:14:40|46.17|45.95|46.17|45.95|46.18|45.96|46.16|45.94|5
1733753690000|2024-12-09 14:14:50|46.18|45.96|46.18|45.96|46.18|45.96|46.18|45.96|1
1733753700000|2024-12-09 14:15:00|46.19|45.97|46.22|46|46.22|46|46.19|45.97|3
1733753710000|2024-12-09 14:15:10|46.21|45.99|46.2|45.98|46.21|45.99|46.2|45.98|2
1733753720000|2024-12-09 14:15:20|46.21|45.99|46.21|45.99|46.21|45.99|46.21|45.99|1
1733753730000|2024-12-09 14:15:30|46.2|45.98|46.19|45.97|46.2|45.98|46.19|45.97|2
1733753740000|2024-12-09 14:15:40|46.18|45.96|46.19|45.97|46.19|45.97|46.18|45.96|2
1733753750000|2024-12-09 14:15:50|46.18|45.96|46.18|45.96|46.18|45.96|46.18|45.96|1
1733753780000|2024-12-09 14:16:20|46.17|45.95|46.14|45.92|46.17|45.95|46.14|45.92|4
1733753790000|2024-12-09 14:16:30|46.15|45.93|46.16|45.94|46.16|45.94|46.15|45.93|2
1733753810000|2024-12-09 14:16:50|46.15|45.93|46.15|45.93|46.15|45.93|46.14|45.92|3
1733753830000|2024-12-09 14:17:10|46.18|45.96|46.19|45.97|46.19|45.97|46.18|45.96|4
1733753840000|2024-12-09 14:17:20|46.2|45.98|46.21|45.99|46.21|45.99|46.2|45.98|2
1733753850000|2024-12-09 14:17:30|46.22|46|46.22|46|46.22|46|46.22|46|1
1733753860000|2024-12-09 14:17:40|46.23|46.01|46.23|46.01|46.23|46.01|46.23|46.01|1
1733753870000|2024-12-09 14:17:50|46.24|46.02|46.24|46.02|46.24|46.02|46.24|46.02|1
1733753880000|2024-12-09 14:18:00|46.25|46.03|46.24|46.02|46.25|46.03|46.24|46.02|2
1733753890000|2024-12-09 14:18:10|46.23|46.01|46.23|46.01|46.24|46.02|46.22|46|5
1733753900000|2024-12-09 14:18:20|46.24|46.02|46.22|46|46.24|46.02|46.22|46|3
1733753910000|2024-12-09 14:18:30|46.21|45.99|46.21|45.99|46.22|46|46.2|45.98|9
1733753920000|2024-12-09 14:18:40|46.22|46|46.23|46.01|46.24|46.02|46.22|46|6
1733753930000|2024-12-09 14:18:50|46.22|46|46.23|46.01|46.23|46.01|46.22|46|4
1733753940000|2024-12-09 14:19:00|46.24|46.02|46.23|46.01|46.24|46.02|46.23|46.01|2
1733753950000|2024-12-09 14:19:10|46.24|46.02|46.23|46.01|46.24|46.02|46.23|46.01|2
1733753980000|2024-12-09 14:19:40|46.24|46.02|46.23|46.01|46.25|46.03|46.23|46.01|4
1733753990000|2024-12-09 14:19:50|46.22|46|46.21|45.99|46.22|46|46.21|45.99|2
1733754000000|2024-12-09 14:20:00|46.2|45.98|46.18|45.96|46.2|45.98|46.18|45.96|3
1733754010000|2024-12-09 14:20:10|46.17|45.95|46.17|45.95|46.17|45.95|46.17|45.95|1
1733754020000|2024-12-09 14:20:20|46.16|45.94|46.14|45.92|46.16|45.94|46.14|45.92|3
1733754030000|2024-12-09 14:20:30|46.15|45.93|46.15|45.93|46.16|45.94|46.14|45.92|5
1733754040000|2024-12-09 14:20:40|46.16|45.94|46.17|45.95|46.17|45.95|46.16|45.94|2
1733754050000|2024-12-09 14:20:50|46.16|45.94|46.16|45.94|46.16|45.94|46.15|45.93|3
1733754060000|2024-12-09 14:21:00|46.15|45.93|46.14|45.92|46.15|45.93|46.14|45.92|2
1733754070000|2024-12-09 14:21:10|46.13|45.91|46.11|45.89|46.13|45.91|46.1|45.88|3
1733754080000|2024-12-09 14:21:20|46.12|45.9|46.11|45.89|46.12|45.9|46.11|45.89|2
1733754090000|2024-12-09 14:21:30|46.12|45.9|46.11|45.89|46.12|45.9|46.11|45.89|2
1733754100000|2024-12-09 14:21:40|46.12|45.9|46.1|45.88|46.12|45.9|46.1|45.88|3
1733754120000|2024-12-09 14:22:00|46.08|45.86|46.06|45.84|46.08|45.86|46.06|45.84|3
1733754130000|2024-12-09 14:22:10|46.05|45.83|46.04|45.82|46.05|45.83|46.04|45.82|4
1733754140000|2024-12-09 14:22:20|46.03|45.81|46.02|45.8|46.03|45.81|46.02|45.8|2
1733754150000|2024-12-09 14:22:30|46.03|45.81|46.01|45.79|46.03|45.81|46.01|45.79|5
1733754160000|2024-12-09 14:22:40|46|45.78|46.01|45.79|46.01|45.79|45.99|45.77|6
1733754170000|2024-12-09 14:22:50|46.02|45.8|46.02|45.8|46.02|45.8|46.01|45.79|3
1733754180000|2024-12-09 14:23:00|46.01|45.79|46.01|45.79|46.01|45.79|46.01|45.79|1
1733754190000|2024-12-09 14:23:10|46|45.78|46|45.78|46|45.78|45.99|45.77|3
1733754200000|2024-12-09 14:23:20|45.99|45.77|46|45.78|46|45.78|45.99|45.77|2
1733754220000|2024-12-09 14:23:40|45.99|45.77|46|45.78|46|45.78|45.99|45.77|2
1733754230000|2024-12-09 14:23:50|46.01|45.79|46|45.78|46.01|45.79|46|45.78|2
1733754250000|2024-12-09 14:24:10|46.01|45.79|46.04|45.82|46.04|45.82|46.01|45.79|4
1733754260000|2024-12-09 14:24:20|46.03|45.81|46.04|45.82|46.04|45.82|46.03|45.81|2
1733754270000|2024-12-09 14:24:30|46.03|45.81|46.03|45.81|46.04|45.82|46.02|45.8|5
1733754280000|2024-12-09 14:24:40|46.04|45.82|46.04|45.82|46.04|45.82|46.03|45.81|3
1733754290000|2024-12-09 14:24:50|46.03|45.81|46.03|45.81|46.03|45.81|46.03|45.81|1
1733754300000|2024-12-09 14:25:00|46.04|45.82|46.04|45.82|46.04|45.82|46.04|45.82|1
1733754310000|2024-12-09 14:25:10|46.07|45.85|46.09|45.87|46.09|45.87|46.07|45.85|3
1733754320000|2024-12-09 14:25:20|46.08|45.86|46.07|45.85|46.09|45.87|46.07|45.85|6
1733754330000|2024-12-09 14:25:30|46.08|45.86|46.07|45.85|46.08|45.86|46.06|45.84|4
1733754340000|2024-12-09 14:25:40|46.08|45.86|46.09|45.87|46.09|45.87|46.08|45.86|2
1733754350000|2024-12-09 14:25:50|46.08|45.86|46.08|45.86|46.08|45.86|46.08|45.86|1
1733754360000|2024-12-09 14:26:00|46.07|45.85|46.05|45.83|46.07|45.85|46.05|45.83|3
1733754370000|2024-12-09 14:26:10|46.06|45.84|46.06|45.84|46.06|45.84|46.05|45.83|3
1733754400000|2024-12-09 14:26:40|46.05|45.83|46.05|45.83|46.05|45.83|46.05|45.83|1
1733754410000|2024-12-09 14:26:50|46.06|45.84|46.05|45.83|46.06|45.84|46.05|45.83|4
1733754420000|2024-12-09 14:27:00|46.06|45.84|46.05|45.83|46.06|45.84|46.04|45.82|6
1733754430000|2024-12-09 14:27:10|46.06|45.84|46.05|45.83|46.06|45.84|46.05|45.83|2
1733754460000|2024-12-09 14:27:40|46.04|45.82|46.05|45.83|46.05|45.83|46.04|45.82|2
1733754480000|2024-12-09 14:28:00|46.06|45.84|46.06|45.84|46.06|45.84|46.06|45.84|1
1733754490000|2024-12-09 14:28:10|46.05|45.83|46.05|45.83|46.05|45.83|46.04|45.82|3
1733754500000|2024-12-09 14:28:20|46.06|45.84|46.06|45.84|46.06|45.84|46.06|45.84|1
1733754510000|2024-12-09 14:28:30|46.07|45.85|46.07|45.85|46.07|45.85|46.07|45.85|1
1733754560000|2024-12-09 14:29:20|46.06|45.84|46.06|45.84|46.06|45.84|46.06|45.84|1
1733754570000|2024-12-09 14:29:30|46.05|45.83|46.07|45.85|46.07|45.85|46.05|45.83|3
1733754600000|2024-12-09 14:30:00|46.08|45.86|46.1|45.88|46.1|45.88|46.08|45.86|3
1733754610000|2024-12-09 14:30:10|46.09|45.87|46.08|45.86|46.09|45.87|46.08|45.86|4
1733754620000|2024-12-09 14:30:20|46.07|45.85|46.08|45.86|46.08|45.86|46.07|45.85|6
1733754630000|2024-12-09 14:30:30|46.09|45.87|46.07|45.85|46.09|45.87|46.07|45.85|3
1733754640000|2024-12-09 14:30:40|46.08|45.86|46.08|45.86|46.08|45.86|46.08|45.86|1
1733754650000|2024-12-09 14:30:50|46.07|45.85|46.06|45.84|46.07|45.85|46.06|45.84|2
1733754660000|2024-12-09 14:31:00|46.07|45.85|46.08|45.86|46.08|45.86|46.04|45.82|7
1733754670000|2024-12-09 14:31:10|46.09|45.87|46.08|45.86|46.09|45.87|46.08|45.86|2
1733754680000|2024-12-09 14:31:20|46.07|45.85|46.07|45.85|46.07|45.85|46.06|45.84|3
1733754690000|2024-12-09 14:31:30|46.08|45.86|46.11|45.89|46.11|45.89|46.08|45.86|4
1733754700000|2024-12-09 14:31:40|46.13|45.91|46.15|45.93|46.15|45.93|46.12|45.9|5
1733754710000|2024-12-09 14:31:50|46.16|45.94|46.16|45.94|46.16|45.94|46.15|45.93|3
1733754720000|2024-12-09 14:32:00|46.17|45.95|46.18|45.96|46.18|45.96|46.17|45.95|2
1733754730000|2024-12-09 14:32:10|46.19|45.97|46.2|45.98|46.2|45.98|46.19|45.97|2
1733754740000|2024-12-09 14:32:20|46.23|46.01|46.25|46.03|46.25|46.03|46.23|46.01|3
1733754750000|2024-12-09 14:32:30|46.24|46.02|46.25|46.03|46.25|46.03|46.24|46.02|2
1733754760000|2024-12-09 14:32:40|46.26|46.04|46.25|46.03|46.26|46.04|46.25|46.03|4
1733754770000|2024-12-09 14:32:50|46.26|46.04|46.25|46.03|46.26|46.04|46.24|46.02|6
1733754780000|2024-12-09 14:33:00|46.26|46.04|46.22|46|46.26|46.04|46.22|46|5
1733754790000|2024-12-09 14:33:10|46.23|46.01|46.21|45.99|46.23|46.01|46.21|45.99|5
1733754800000|2024-12-09 14:33:20|46.2|45.98|46.17|45.95|46.2|45.98|46.15|45.93|7
1733754810000|2024-12-09 14:33:30|46.16|45.94|46.16|45.94|46.19|45.97|46.16|45.94|5
1733754820000|2024-12-09 14:33:40|46.15|45.93|46.09|45.87|46.15|45.93|46.09|45.87|5
1733754830000|2024-12-09 14:33:50|46.08|45.86|46.08|45.86|46.08|45.86|46.06|45.84|5
1733754840000|2024-12-09 14:34:00|46.09|45.87|46.15|45.93|46.18|45.96|46.09|45.87|8
1733754850000|2024-12-09 14:34:10|46.14|45.92|46.11|45.89|46.14|45.92|46.1|45.88|10
1733754860000|2024-12-09 14:34:20|46.1|45.88|46.1|45.88|46.1|45.88|46.08|45.86|6
1733754870000|2024-12-09 14:34:30|46.08|45.86|46.06|45.84|46.08|45.86|46.06|45.84|6
1733754880000|2024-12-09 14:34:40|46.07|45.85|46.05|45.83|46.07|45.85|46.05|45.83|5
1733754890000|2024-12-09 14:34:50|46.04|45.82|46.01|45.79|46.05|45.83|46.01|45.79|6
1733754900000|2024-12-09 14:35:00|46.02|45.8|46.12|45.9|46.12|45.9|46.01|45.79|8
1733754910000|2024-12-09 14:35:10|46.14|45.92|46.15|45.93|46.16|45.94|46.13|45.91|7
1733754920000|2024-12-09 14:35:20|46.14|45.92|46.11|45.89|46.14|45.92|46.09|45.87|8
1733754930000|2024-12-09 14:35:30|46.12|45.9|46.12|45.9|46.12|45.9|46.11|45.89|3
1733754940000|2024-12-09 14:35:40|46.14|45.92|46.16|45.94|46.16|45.94|46.14|45.92|2
1733754950000|2024-12-09 14:35:50|46.17|45.95|46.16|45.94|46.17|45.95|46.16|45.94|4
1733754960000|2024-12-09 14:36:00|46.15|45.93|46.13|45.91|46.16|45.94|46.13|45.91|5
1733754970000|2024-12-09 14:36:10|46.14|45.92|46.15|45.93|46.15|45.93|46.11|45.89|7
1733754980000|2024-12-09 14:36:20|46.16|45.94|46.16|45.94|46.16|45.94|46.16|45.94|1
1733754990000|2024-12-09 14:36:30|46.17|45.95|46.18|45.96|46.18|45.96|46.16|45.94|6
1733755000000|2024-12-09 14:36:40|46.17|45.95|46.18|45.96|46.18|45.96|46.17|45.95|2
1733755020000|2024-12-09 14:37:00|46.17|45.95|46.18|45.96|46.18|45.96|46.17|45.95|4
1733755030000|2024-12-09 14:37:10|46.2|45.98|46.21|45.99|46.21|45.99|46.19|45.97|4
1733755040000|2024-12-09 14:37:20|46.2|45.98|46.2|45.98|46.21|45.99|46.19|45.97|4
1733755050000|2024-12-09 14:37:30|46.19|45.97|46.2|45.98|46.2|45.98|46.19|45.97|4
1733755060000|2024-12-09 14:37:40|46.22|46|46.24|46.02|46.25|46.03|46.22|46|7
1733755070000|2024-12-09 14:37:50|46.23|46.01|46.25|46.03|46.25|46.03|46.23|46.01|3
1733755080000|2024-12-09 14:38:00|46.24|46.02|46.21|45.99|46.24|46.02|46.19|45.97|4
1733755090000|2024-12-09 14:38:10|46.2|45.98|46.24|46.02|46.24|46.02|46.2|45.98|7
1733755100000|2024-12-09 14:38:20|46.22|46|46.22|46|46.23|46.01|46.22|46|3
1733755110000|2024-12-09 14:38:30|46.23|46.01|46.23|46.01|46.23|46.01|46.23|46.01|1
1733755120000|2024-12-09 14:38:40|46.24|46.02|46.28|46.06|46.28|46.06|46.24|46.02|3
1733755130000|2024-12-09 14:38:50|46.27|46.05|46.27|46.05|46.28|46.06|46.27|46.05|3
1733755140000|2024-12-09 14:39:00|46.26|46.04|46.27|46.05|46.27|46.05|46.26|46.04|2
1733755150000|2024-12-09 14:39:10|46.29|46.07|46.31|46.09|46.31|46.09|46.29|46.07|3
1733755160000|2024-12-09 14:39:20|46.34|46.12|46.37|46.15|46.38|46.16|46.34|46.12|5
1733755170000|2024-12-09 14:39:30|46.38|46.16|46.35|46.13|46.39|46.17|46.34|46.12|8
1733755180000|2024-12-09 14:39:40|46.34|46.12|46.35|46.13|46.35|46.13|46.34|46.12|2
1733755190000|2024-12-09 14:39:50|46.36|46.14|46.34|46.12|46.36|46.14|46.34|46.12|3
1733755200000|2024-12-09 14:40:00|46.35|46.13|46.36|46.14|46.36|46.14|46.35|46.13|4
1733755210000|2024-12-09 14:40:10|46.37|46.15|46.36|46.14|46.37|46.15|46.36|46.14|2
1733755220000|2024-12-09 14:40:20|46.37|46.15|46.35|46.13|46.37|46.15|46.35|46.13|7
1733755230000|2024-12-09 14:40:30|46.34|46.12|46.34|46.12|46.34|46.12|46.34|46.12|1
1733755240000|2024-12-09 14:40:40|46.33|46.11|46.34|46.12|46.34|46.12|46.33|46.11|2
1733755260000|2024-12-09 14:41:00|46.33|46.11|46.33|46.11|46.33|46.11|46.33|46.11|1
1733755270000|2024-12-09 14:41:10|46.32|46.1|46.34|46.12|46.34|46.12|46.32|46.1|6
1733755280000|2024-12-09 14:41:20|46.35|46.13|46.35|46.13|46.35|46.13|46.35|46.13|1
1733755310000|2024-12-09 14:41:50|46.38|46.16|46.38|46.16|46.38|46.16|46.37|46.15|5
1733755320000|2024-12-09 14:42:00|46.37|46.15|46.32|46.1|46.37|46.15|46.31|46.09|12
1733755330000|2024-12-09 14:42:10|46.33|46.11|46.38|46.16|46.38|46.16|46.33|46.11|5
1733755350000|2024-12-09 14:42:30|46.37|46.15|46.36|46.14|46.37|46.15|46.34|46.12|5
1733755360000|2024-12-09 14:42:40|46.35|46.13|46.34|46.12|46.35|46.13|46.33|46.11|4
1733755370000|2024-12-09 14:42:50|46.33|46.11|46.34|46.12|46.34|46.12|46.33|46.11|2
1733755380000|2024-12-09 14:43:00|46.31|46.09|46.32|46.1|46.32|46.1|46.29|46.07|5
1733755390000|2024-12-09 14:43:10|46.3|46.08|46.32|46.1|46.32|46.1|46.3|46.08|7
1733755400000|2024-12-09 14:43:20|46.31|46.09|46.3|46.08|46.31|46.09|46.3|46.08|4
1733755410000|2024-12-09 14:43:30|46.29|46.07|46.29|46.07|46.29|46.07|46.29|46.07|1
1733755420000|2024-12-09 14:43:40|46.28|46.06|46.28|46.06|46.29|46.07|46.28|46.06|3
1733755470000|2024-12-09 14:44:30|46.29|46.07|46.29|46.07|46.29|46.07|46.29|46.07|1
1733755500000|2024-12-09 14:45:00|46.3|46.08|46.34|46.12|46.34|46.12|46.3|46.08|5
1733755510000|2024-12-09 14:45:10|46.35|46.13|46.37|46.15|46.38|46.16|46.35|46.13|5
1733755520000|2024-12-09 14:45:20|46.36|46.14|46.38|46.16|46.38|46.16|46.36|46.14|3
1733755530000|2024-12-09 14:45:30|46.37|46.15|46.38|46.16|46.38|46.16|46.37|46.15|4
1733755540000|2024-12-09 14:45:40|46.37|46.15|46.37|46.15|46.38|46.16|46.37|46.15|3
1733755550000|2024-12-09 14:45:50|46.38|46.16|46.38|46.16|46.38|46.16|46.38|46.16|1
1733755560000|2024-12-09 14:46:00|46.37|46.15|46.36|46.14|46.38|46.16|46.36|46.14|6
1733755570000|2024-12-09 14:46:10|46.35|46.13|46.35|46.13|46.35|46.13|46.34|46.12|5
1733755580000|2024-12-09 14:46:20|46.34|46.12|46.33|46.11|46.34|46.12|46.33|46.11|4
1733755590000|2024-12-09 14:46:30|46.34|46.12|46.33|46.11|46.34|46.12|46.32|46.1|4
1733755600000|2024-12-09 14:46:40|46.32|46.1|46.32|46.1|46.32|46.1|46.32|46.1|1
1733755620000|2024-12-09 14:47:00|46.33|46.11|46.32|46.1|46.33|46.11|46.32|46.1|4
1733755630000|2024-12-09 14:47:10|46.33|46.11|46.37|46.15|46.37|46.15|46.33|46.11|4
1733755640000|2024-12-09 14:47:20|46.36|46.14|46.33|46.11|46.36|46.14|46.33|46.11|3
1733755650000|2024-12-09 14:47:30|46.34|46.12|46.36|46.14|46.36|46.14|46.34|46.12|3
1733755660000|2024-12-09 14:47:40|46.37|46.15|46.36|46.14|46.37|46.15|46.36|46.14|4
1733755670000|2024-12-09 14:47:50|46.37|46.15|46.37|46.15|46.37|46.15|46.37|46.15|1
1733755680000|2024-12-09 14:48:00|46.38|46.16|46.38|46.16|46.38|46.16|46.38|46.16|1
1733755690000|2024-12-09 14:48:10|46.39|46.17|46.4|46.18|46.4|46.18|46.39|46.17|2
1733755700000|2024-12-09 14:48:20|46.41|46.19|46.42|46.2|46.42|46.2|46.41|46.19|2
1733755710000|2024-12-09 14:48:30|46.43|46.21|46.44|46.22|46.44|46.22|46.43|46.21|2
1733755720000|2024-12-09 14:48:40|46.43|46.21|46.44|46.22|46.44|46.22|46.43|46.21|2
1733755730000|2024-12-09 14:48:50|46.43|46.21|46.42|46.2|46.43|46.21|46.41|46.19|6
1733755750000|2024-12-09 14:49:10|46.43|46.21|46.43|46.21|46.43|46.21|46.42|46.2|3
1733755770000|2024-12-09 14:49:30|46.44|46.22|46.46|46.24|46.46|46.24|46.44|46.22|3
1733755790000|2024-12-09 14:49:50|46.47|46.25|46.47|46.25|46.47|46.25|46.46|46.24|3
1733755800000|2024-12-09 14:50:00|46.48|46.26|46.48|46.26|46.48|46.26|46.48|46.26|1
1733755810000|2024-12-09 14:50:10|46.49|46.27|46.5|46.28|46.5|46.28|46.49|46.27|2
1733755820000|2024-12-09 14:50:20|46.51|46.29|46.55|46.33|46.55|46.33|46.51|46.29|5
1733755830000|2024-12-09 14:50:30|46.54|46.32|46.54|46.32|46.54|46.32|46.52|46.3|4
1733755840000|2024-12-09 14:50:40|46.53|46.31|46.54|46.32|46.55|46.33|46.53|46.31|8
1733755850000|2024-12-09 14:50:50|46.55|46.33|46.54|46.32|46.55|46.33|46.54|46.32|10
1733755860000|2024-12-09 14:51:00|46.55|46.33|46.55|46.33|46.55|46.33|46.54|46.32|7
1733755870000|2024-12-09 14:51:10|46.56|46.34|46.59|46.37|46.59|46.37|46.56|46.34|4
1733755880000|2024-12-09 14:51:20|46.6|46.38|46.63|46.41|46.63|46.41|46.6|46.38|7
1733755890000|2024-12-09 14:51:30|46.64|46.42|46.65|46.43|46.65|46.43|46.64|46.42|2
1733755900000|2024-12-09 14:51:40|46.66|46.44|46.67|46.45|46.67|46.45|46.66|46.44|2
1733755920000|2024-12-09 14:52:00|46.69|46.47|46.7|46.48|46.7|46.48|46.69|46.47|2
1733755930000|2024-12-09 14:52:10|46.69|46.47|46.69|46.47|46.7|46.48|46.69|46.47|3
1733755960000|2024-12-09 14:52:40|46.68|46.46|46.67|46.45|46.68|46.46|46.67|46.45|2
1733755970000|2024-12-09 14:52:50|46.68|46.46|46.66|46.44|46.68|46.46|46.66|46.44|3
1733755980000|2024-12-09 14:53:00|46.65|46.43|46.59|46.37|46.65|46.43|46.59|46.37|7
1733755990000|2024-12-09 14:53:10|46.58|46.36|46.6|46.38|46.6|46.38|46.58|46.36|7
1733756000000|2024-12-09 14:53:20|46.61|46.39|46.57|46.35|46.61|46.39|46.57|46.35|5
1733756010000|2024-12-09 14:53:30|46.58|46.36|46.6|46.38|46.6|46.38|46.57|46.35|5
1733756020000|2024-12-09 14:53:40|46.59|46.37|46.6|46.38|46.61|46.39|46.59|46.37|4
1733756040000|2024-12-09 14:54:00|46.63|46.41|46.63|46.41|46.65|46.43|46.63|46.41|5
1733756050000|2024-12-09 14:54:10|46.62|46.4|46.62|46.4|46.63|46.41|46.62|46.4|5
1733756060000|2024-12-09 14:54:20|46.63|46.41|46.63|46.41|46.63|46.41|46.62|46.4|3
1733756070000|2024-12-09 14:54:30|46.62|46.4|46.63|46.41|46.63|46.41|46.62|46.4|2
1733756080000|2024-12-09 14:54:40|46.62|46.4|46.61|46.39|46.62|46.4|46.61|46.39|2
1733756090000|2024-12-09 14:54:50|46.6|46.38|46.61|46.39|46.61|46.39|46.6|46.38|2
1733756100000|2024-12-09 14:55:00|46.6|46.38|46.62|46.4|46.62|46.4|46.6|46.38|7
1733756110000|2024-12-09 14:55:10|46.61|46.39|46.64|46.42|46.64|46.42|46.61|46.39|4
1733756120000|2024-12-09 14:55:20|46.65|46.43|46.66|46.44|46.66|46.44|46.65|46.43|2
1733756130000|2024-12-09 14:55:30|46.67|46.45|46.67|46.45|46.67|46.45|46.67|46.45|1
1733756140000|2024-12-09 14:55:40|46.68|46.46|46.69|46.47|46.69|46.47|46.68|46.46|2
1733756160000|2024-12-09 14:56:00|46.7|46.48|46.72|46.5|46.73|46.51|46.7|46.48|4
1733756170000|2024-12-09 14:56:10|46.73|46.51|46.72|46.5|46.73|46.51|46.72|46.5|2
1733756180000|2024-12-09 14:56:20|46.71|46.49|46.72|46.5|46.72|46.5|46.71|46.49|2
1733756200000|2024-12-09 14:56:40|46.74|46.52|46.75|46.53|46.75|46.53|46.74|46.52|2
1733756210000|2024-12-09 14:56:50|46.74|46.52|46.74|46.52|46.74|46.52|46.74|46.52|1
1733756230000|2024-12-09 14:57:10|46.72|46.5|46.71|46.49|46.72|46.5|46.69|46.47|5
1733756240000|2024-12-09 14:57:20|46.7|46.48|46.72|46.5|46.72|46.5|46.69|46.47|6
1733756250000|2024-12-09 14:57:30|46.73|46.51|46.73|46.51|46.74|46.52|46.73|46.51|5
1733756260000|2024-12-09 14:57:40|46.74|46.52|46.74|46.52|46.74|46.52|46.73|46.51|3
1733756280000|2024-12-09 14:58:00|46.75|46.53|46.74|46.52|46.77|46.55|46.74|46.52|5
1733756290000|2024-12-09 14:58:10|46.75|46.53|46.72|46.5|46.75|46.53|46.72|46.5|4
1733756300000|2024-12-09 14:58:20|46.71|46.49|46.72|46.5|46.72|46.5|46.71|46.49|2
1733756310000|2024-12-09 14:58:30|46.71|46.49|46.71|46.49|46.71|46.49|46.71|46.49|1
1733756320000|2024-12-09 14:58:40|46.72|46.5|46.73|46.51|46.73|46.51|46.72|46.5|2
1733756340000|2024-12-09 14:59:00|46.71|46.49|46.72|46.5|46.72|46.5|46.7|46.48|4
1733756350000|2024-12-09 14:59:10|46.73|46.51|46.73|46.51|46.73|46.51|46.72|46.5|7
1733756360000|2024-12-09 14:59:20|46.72|46.5|46.73|46.51|46.73|46.51|46.72|46.5|4
1733756390000|2024-12-09 14:59:50|46.71|46.49|46.7|46.48|46.71|46.49|46.69|46.47|4
1733756400000|2024-12-09 15:00:00|46.71|46.49|46.76|46.54|46.76|46.54|46.71|46.49|5
1733756410000|2024-12-09 15:00:10|46.77|46.55|46.72|46.5|46.77|46.55|46.72|46.5|5
1733756420000|2024-12-09 15:00:20|46.73|46.51|46.75|46.53|46.76|46.54|46.72|46.5|9
1733756430000|2024-12-09 15:00:30|46.76|46.54|46.75|46.53|46.76|46.54|46.75|46.53|2
1733756470000|2024-12-09 15:01:10|46.76|46.54|46.75|46.53|46.76|46.54|46.75|46.53|2
1733756480000|2024-12-09 15:01:20|46.76|46.54|46.77|46.55|46.77|46.55|46.76|46.54|2
1733756490000|2024-12-09 15:01:30|46.79|46.57|46.79|46.57|46.8|46.58|46.79|46.57|3
1733756500000|2024-12-09 15:01:40|46.78|46.56|46.79|46.57|46.79|46.57|46.78|46.56|2
1733756510000|2024-12-09 15:01:50|46.78|46.56|46.78|46.56|46.79|46.57|46.78|46.56|3
1733756520000|2024-12-09 15:02:00|46.79|46.57|46.79|46.57|46.79|46.57|46.78|46.56|3
1733756530000|2024-12-09 15:02:10|46.78|46.56|46.79|46.57|46.79|46.57|46.78|46.56|2
1733756540000|2024-12-09 15:02:20|46.78|46.56|46.79|46.57|46.79|46.57|46.78|46.56|2
1733756550000|2024-12-09 15:02:30|46.78|46.56|46.8|46.58|46.8|46.58|46.78|46.56|3
1733756560000|2024-12-09 15:02:40|46.79|46.57|46.78|46.56|46.79|46.57|46.78|46.56|2
1733756580000|2024-12-09 15:03:00|46.79|46.57|46.77|46.55|46.79|46.57|46.77|46.55|3
1733756590000|2024-12-09 15:03:10|46.78|46.56|46.79|46.57|46.79|46.57|46.78|46.56|2
1733756600000|2024-12-09 15:03:20|46.78|46.56|46.78|46.56|46.78|46.56|46.78|46.56|1
1733756610000|2024-12-09 15:03:30|46.79|46.57|46.79|46.57|46.79|46.57|46.79|46.57|1
1733756620000|2024-12-09 15:03:40|46.78|46.56|46.75|46.53|46.78|46.56|46.75|46.53|8
1733756630000|2024-12-09 15:03:50|46.76|46.54|46.76|46.54|46.76|46.54|46.76|46.54|1
1733756640000|2024-12-09 15:04:00|46.77|46.55|46.78|46.56|46.79|46.57|46.77|46.55|4
1733756650000|2024-12-09 15:04:10|46.76|46.54|46.77|46.55|46.77|46.55|46.76|46.54|2
1733756660000|2024-12-09 15:04:20|46.75|46.53|46.75|46.53|46.75|46.53|46.74|46.52|3
1733756670000|2024-12-09 15:04:30|46.74|46.52|46.73|46.51|46.74|46.52|46.73|46.51|2
1733756680000|2024-12-09 15:04:40|46.72|46.5|46.7|46.48|46.72|46.5|46.7|46.48|2
1733756690000|2024-12-09 15:04:50|46.71|46.49|46.69|46.47|46.71|46.49|46.69|46.47|2
1733756700000|2024-12-09 15:05:00|46.68|46.46|46.63|46.41|46.68|46.46|46.63|46.41|7
1733756710000|2024-12-09 15:05:10|46.61|46.39|46.56|46.34|46.61|46.39|46.56|46.34|4
1733756720000|2024-12-09 15:05:20|46.55|46.33|46.51|46.29|46.55|46.33|46.49|46.27|9
1733756730000|2024-12-09 15:05:30|46.5|46.28|46.6|46.38|46.6|46.38|46.5|46.28|6
1733756740000|2024-12-09 15:05:40|46.58|46.36|46.6|46.38|46.62|46.4|46.58|46.36|9
1733756750000|2024-12-09 15:05:50|46.58|46.36|46.53|46.31|46.59|46.37|46.52|46.3|11
1733756760000|2024-12-09 15:06:00|46.52|46.3|46.49|46.27|46.52|46.3|46.49|46.27|10
1733756770000|2024-12-09 15:06:10|46.48|46.26|46.44|46.22|46.48|46.26|46.44|46.22|6
1733756780000|2024-12-09 15:06:20|46.43|46.21|46.37|46.15|46.44|46.22|46.37|46.15|6
1733756790000|2024-12-09 15:06:30|46.36|46.14|46.41|46.19|46.41|46.19|46.36|46.14|5
1733756800000|2024-12-09 15:06:40|46.42|46.2|46.43|46.21|46.43|46.21|46.42|46.2|2
1733756810000|2024-12-09 15:06:50|46.42|46.2|46.45|46.23|46.45|46.23|46.42|46.2|4
1733756820000|2024-12-09 15:07:00|46.5|46.28|46.45|46.23|46.51|46.29|46.45|46.23|7
1733756830000|2024-12-09 15:07:10|46.46|46.24|46.42|46.2|46.46|46.24|46.42|46.2|7
1733756840000|2024-12-09 15:07:20|46.41|46.19|46.41|46.19|46.41|46.19|46.4|46.18|3
1733756850000|2024-12-09 15:07:30|46.42|46.2|46.41|46.19|46.44|46.22|46.41|46.19|6
1733756860000|2024-12-09 15:07:40|46.4|46.18|46.37|46.15|46.4|46.18|46.36|46.14|6
1733756870000|2024-12-09 15:07:50|46.39|46.17|46.4|46.18|46.41|46.19|46.38|46.16|9
1733756880000|2024-12-09 15:08:00|46.39|46.17|46.38|46.16|46.4|46.18|46.36|46.14|7
1733756890000|2024-12-09 15:08:10|46.36|46.14|46.31|46.09|46.36|46.14|46.31|46.09|5
1733756900000|2024-12-09 15:08:20|46.3|46.08|46.33|46.11|46.33|46.11|46.3|46.08|4
1733756910000|2024-12-09 15:08:30|46.34|46.12|46.32|46.1|46.34|46.12|46.31|46.09|4
1733756920000|2024-12-09 15:08:40|46.33|46.11|46.33|46.11|46.34|46.12|46.33|46.11|5
1733756930000|2024-12-09 15:08:50|46.34|46.12|46.35|46.13|46.36|46.14|46.34|46.12|6
1733756940000|2024-12-09 15:09:00|46.36|46.14|46.32|46.1|46.36|46.14|46.31|46.09|7
1733756950000|2024-12-09 15:09:10|46.33|46.11|46.35|46.13|46.37|46.15|46.33|46.11|6
1733756960000|2024-12-09 15:09:20|46.36|46.14|46.33|46.11|46.36|46.14|46.33|46.11|4
1733756970000|2024-12-09 15:09:30|46.32|46.1|46.3|46.08|46.32|46.1|46.3|46.08|3
1733756980000|2024-12-09 15:09:40|46.31|46.09|46.31|46.09|46.31|46.09|46.3|46.08|3
1733756990000|2024-12-09 15:09:50|46.3|46.08|46.29|46.07|46.31|46.09|46.29|46.07|4
1733757000000|2024-12-09 15:10:00|46.3|46.08|46.36|46.14|46.36|46.14|46.3|46.08|4
1733757010000|2024-12-09 15:10:10|46.37|46.15|46.34|46.12|46.37|46.15|46.34|46.12|9
1733757020000|2024-12-09 15:10:20|46.35|46.13|46.37|46.15|46.37|46.15|46.34|46.12|6
1733757030000|2024-12-09 15:10:30|46.36|46.14|46.37|46.15|46.37|46.15|46.36|46.14|2
1733757050000|2024-12-09 15:10:50|46.39|46.17|46.4|46.18|46.4|46.18|46.39|46.17|4
1733757060000|2024-12-09 15:11:00|46.38|46.16|46.35|46.13|46.39|46.17|46.34|46.12|7
1733757070000|2024-12-09 15:11:10|46.34|46.12|46.35|46.13|46.35|46.13|46.34|46.12|2
1733757080000|2024-12-09 15:11:20|46.36|46.14|46.36|46.14|46.36|46.14|46.36|46.14|1
1733757090000|2024-12-09 15:11:30|46.35|46.13|46.35|46.13|46.35|46.13|46.33|46.11|5
1733757100000|2024-12-09 15:11:40|46.34|46.12|46.31|46.09|46.34|46.12|46.31|46.09|8
1733757110000|2024-12-09 15:11:50|46.3|46.08|46.3|46.08|46.3|46.08|46.29|46.07|7
1733757120000|2024-12-09 15:12:00|46.29|46.07|46.27|46.05|46.29|46.07|46.26|46.04|5
1733757130000|2024-12-09 15:12:10|46.28|46.06|46.27|46.05|46.28|46.06|46.27|46.05|2
1733757140000|2024-12-09 15:12:20|46.28|46.06|46.27|46.05|46.28|46.06|46.27|46.05|2
1733757150000|2024-12-09 15:12:30|46.28|46.06|46.28|46.06|46.28|46.06|46.27|46.05|3
1733757160000|2024-12-09 15:12:40|46.29|46.07|46.3|46.08|46.3|46.08|46.29|46.07|2
1733757180000|2024-12-09 15:13:00|46.29|46.07|46.28|46.06|46.29|46.07|46.28|46.06|2
1733757190000|2024-12-09 15:13:10|46.27|46.05|46.27|46.05|46.27|46.05|46.27|46.05|1
1733757200000|2024-12-09 15:13:20|46.24|46.02|46.23|46.01|46.24|46.02|46.23|46.01|2
1733757210000|2024-12-09 15:13:30|46.22|46|46.2|45.98|46.22|46|46.19|45.97|3
1733757220000|2024-12-09 15:13:40|46.21|45.99|46.18|45.96|46.21|45.99|46.18|45.96|4
1733757230000|2024-12-09 15:13:50|46.19|45.97|46.2|45.98|46.2|45.98|46.19|45.97|2
1733757240000|2024-12-09 15:14:00|46.18|45.96|46.2|45.98|46.2|45.98|46.18|45.96|3
1733757250000|2024-12-09 15:14:10|46.21|45.99|46.2|45.98|46.22|46|46.2|45.98|4
1733757260000|2024-12-09 15:14:20|46.21|45.99|46.21|45.99|46.21|45.99|46.19|45.97|5
1733757270000|2024-12-09 15:14:30|46.2|45.98|46.19|45.97|46.2|45.98|46.19|45.97|4
1733757280000|2024-12-09 15:14:40|46.18|45.96|46.18|45.96|46.18|45.96|46.18|45.96|1
1733757290000|2024-12-09 15:14:50|46.17|45.95|46.16|45.94|46.17|45.95|46.16|45.94|2
1733757300000|2024-12-09 15:15:00|46.17|45.95|46.2|45.98|46.2|45.98|46.16|45.94|7
1733757310000|2024-12-09 15:15:10|46.21|45.99|46.19|45.97|46.21|45.99|46.19|45.97|3
1733757320000|2024-12-09 15:15:20|46.18|45.96|46.13|45.91|46.18|45.96|46.13|45.91|7
1733757330000|2024-12-09 15:15:30|46.12|45.9|46.07|45.85|46.12|45.9|46.07|45.85|4
1733757340000|2024-12-09 15:15:40|46.06|45.84|46.06|45.84|46.07|45.85|46.04|45.82|6
1733757350000|2024-12-09 15:15:50|46.05|45.83|46.05|45.83|46.07|45.85|46.05|45.83|7
1733757360000|2024-12-09 15:16:00|46.06|45.84|46.06|45.84|46.07|45.85|46.06|45.84|5
1733757370000|2024-12-09 15:16:10|46.05|45.83|46.04|45.82|46.05|45.83|46.02|45.8|6
1733757380000|2024-12-09 15:16:20|46.03|45.81|46.02|45.8|46.04|45.82|46.01|45.79|10
1733757390000|2024-12-09 15:16:30|46.01|45.79|46|45.78|46.02|45.8|46|45.78|6
1733757400000|2024-12-09 15:16:40|45.99|45.77|45.98|45.76|45.99|45.77|45.98|45.76|2
1733757410000|2024-12-09 15:16:50|45.96|45.74|45.94|45.72|45.96|45.74|45.94|45.72|3
1733757420000|2024-12-09 15:17:00|45.95|45.73|45.88|45.66|45.95|45.73|45.88|45.66|7
1733757430000|2024-12-09 15:17:10|45.87|45.65|45.93|45.71|45.93|45.71|45.86|45.64|9
1733757440000|2024-12-09 15:17:20|45.91|45.69|45.95|45.73|45.95|45.73|45.91|45.69|5
1733757460000|2024-12-09 15:17:40|45.96|45.74|45.96|45.74|45.97|45.75|45.95|45.73|5
1733757470000|2024-12-09 15:17:50|45.97|45.75|45.95|45.73|45.98|45.76|45.95|45.73|6
1733757480000|2024-12-09 15:18:00|45.94|45.72|45.92|45.7|45.94|45.72|45.9|45.68|7
1733757490000|2024-12-09 15:18:10|45.93|45.71|45.88|45.66|45.93|45.71|45.88|45.66|6
1733757500000|2024-12-09 15:18:20|45.87|45.65|45.82|45.6|45.88|45.66|45.81|45.59|11
1733757510000|2024-12-09 15:18:30|45.83|45.61|45.83|45.61|45.86|45.64|45.83|45.61|6
1733757520000|2024-12-09 15:18:40|45.82|45.6|45.82|45.6|45.82|45.6|45.82|45.6|1
1733757530000|2024-12-09 15:18:50|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733757540000|2024-12-09 15:19:00|45.8|45.58|45.8|45.58|45.8|45.58|45.8|45.58|1
1733757550000|2024-12-09 15:19:10|45.79|45.57|45.76|45.54|45.79|45.57|45.76|45.54|4
1733757560000|2024-12-09 15:19:20|45.78|45.56|45.86|45.64|45.87|45.65|45.78|45.56|9
1733757570000|2024-12-09 15:19:30|45.87|45.65|45.81|45.59|45.87|45.65|45.81|45.59|7
1733757580000|2024-12-09 15:19:40|45.8|45.58|45.79|45.57|45.81|45.59|45.79|45.57|4
1733757590000|2024-12-09 15:19:50|45.78|45.56|45.73|45.51|45.78|45.56|45.72|45.5|6
1733757600000|2024-12-09 15:20:00|45.72|45.5|45.75|45.53|45.75|45.53|45.71|45.49|7
1733757610000|2024-12-09 15:20:10|45.76|45.54|45.78|45.56|45.79|45.57|45.76|45.54|5
1733757620000|2024-12-09 15:20:20|45.79|45.57|45.76|45.54|45.79|45.57|45.75|45.53|6
1733757630000|2024-12-09 15:20:30|45.75|45.53|45.8|45.58|45.8|45.58|45.75|45.53|7
1733757640000|2024-12-09 15:20:40|45.79|45.57|45.81|45.59|45.81|45.59|45.78|45.56|4
1733757650000|2024-12-09 15:20:50|45.8|45.58|45.8|45.58|45.8|45.58|45.78|45.56|4
1733757660000|2024-12-09 15:21:00|45.81|45.59|45.85|45.63|45.86|45.64|45.81|45.59|12
1733757670000|2024-12-09 15:21:10|45.84|45.62|45.83|45.61|45.84|45.62|45.81|45.59|4
1733757680000|2024-12-09 15:21:20|45.82|45.6|45.85|45.63|45.86|45.64|45.8|45.58|8
1733757690000|2024-12-09 15:21:30|45.84|45.62|45.79|45.57|45.84|45.62|45.78|45.56|9
1733757700000|2024-12-09 15:21:40|45.78|45.56|45.8|45.58|45.81|45.59|45.77|45.55|9
1733757710000|2024-12-09 15:21:50|45.79|45.57|45.78|45.56|45.8|45.58|45.78|45.56|5
1733757720000|2024-12-09 15:22:00|45.79|45.57|45.85|45.63|45.87|45.65|45.79|45.57|8
1733757730000|2024-12-09 15:22:10|45.86|45.64|45.82|45.6|45.86|45.64|45.82|45.6|11
1733757740000|2024-12-09 15:22:20|45.83|45.61|45.83|45.61|45.83|45.61|45.82|45.6|3
1733757750000|2024-12-09 15:22:30|45.84|45.62|45.84|45.62|45.84|45.62|45.82|45.6|6
1733757760000|2024-12-09 15:22:40|45.82|45.6|45.8|45.58|45.82|45.6|45.79|45.57|5
1733757770000|2024-12-09 15:22:50|45.81|45.59|45.8|45.58|45.82|45.6|45.79|45.57|6
1733757780000|2024-12-09 15:23:00|45.79|45.57|45.73|45.51|45.79|45.57|45.73|45.51|13
1733757790000|2024-12-09 15:23:10|45.75|45.53|45.77|45.55|45.78|45.56|45.73|45.51|8
1733757800000|2024-12-09 15:23:20|45.74|45.52|45.73|45.51|45.74|45.52|45.72|45.5|5
1733757810000|2024-12-09 15:23:30|45.72|45.5|45.7|45.48|45.72|45.5|45.7|45.48|3
1733757820000|2024-12-09 15:23:40|45.69|45.47|45.71|45.49|45.72|45.5|45.69|45.47|5
1733757830000|2024-12-09 15:23:50|45.7|45.48|45.7|45.48|45.7|45.48|45.7|45.48|1
1733757840000|2024-12-09 15:24:00|45.71|45.49|45.73|45.51|45.75|45.53|45.7|45.48|6
1733757850000|2024-12-09 15:24:10|45.74|45.52|45.78|45.56|45.78|45.56|45.74|45.52|5
1733757860000|2024-12-09 15:24:20|45.8|45.58|45.82|45.6|45.82|45.6|45.8|45.58|10
1733757870000|2024-12-09 15:24:30|45.81|45.59|45.76|45.54|45.81|45.59|45.76|45.54|4
1733757880000|2024-12-09 15:24:40|45.77|45.55|45.77|45.55|45.77|45.55|45.77|45.55|1
1733757890000|2024-12-09 15:24:50|45.76|45.54|45.74|45.52|45.76|45.54|45.74|45.52|6
1733757900000|2024-12-09 15:25:00|45.75|45.53|45.76|45.54|45.76|45.54|45.74|45.52|4
1733757910000|2024-12-09 15:25:10|45.78|45.56|45.86|45.64|45.86|45.64|45.77|45.55|9
1733757920000|2024-12-09 15:25:20|45.85|45.63|45.8|45.58|45.85|45.63|45.79|45.57|7
1733757930000|2024-12-09 15:25:30|45.81|45.59|45.79|45.57|45.81|45.59|45.79|45.57|4
1733757940000|2024-12-09 15:25:40|45.78|45.56|45.81|45.59|45.81|45.59|45.78|45.56|4
1733757950000|2024-12-09 15:25:50|45.8|45.58|45.79|45.57|45.8|45.58|45.79|45.57|2
1733757960000|2024-12-09 15:26:00|45.78|45.56|45.76|45.54|45.79|45.57|45.76|45.54|9
1733757970000|2024-12-09 15:26:10|45.75|45.53|45.71|45.49|45.75|45.53|45.7|45.48|4
1733757980000|2024-12-09 15:26:20|45.7|45.48|45.7|45.48|45.71|45.49|45.7|45.48|3
1733757990000|2024-12-09 15:26:30|45.68|45.46|45.67|45.45|45.68|45.46|45.67|45.45|2
1733758000000|2024-12-09 15:26:40|45.68|45.46|45.68|45.46|45.68|45.46|45.67|45.45|3
1733758010000|2024-12-09 15:26:50|45.69|45.47|45.69|45.47|45.69|45.47|45.69|45.47|1
1733758020000|2024-12-09 15:27:00|45.68|45.46|45.68|45.46|45.69|45.47|45.68|45.46|3
1733758030000|2024-12-09 15:27:10|45.69|45.47|45.67|45.45|45.69|45.47|45.67|45.45|5
1733758040000|2024-12-09 15:27:20|45.65|45.43|45.66|45.44|45.66|45.44|45.64|45.42|4
1733758050000|2024-12-09 15:27:30|45.68|45.46|45.73|45.51|45.73|45.51|45.68|45.46|5
1733758060000|2024-12-09 15:27:40|45.76|45.54|45.75|45.53|45.78|45.56|45.75|45.53|9
1733758070000|2024-12-09 15:27:50|45.74|45.52|45.73|45.51|45.75|45.53|45.72|45.5|6
1733758080000|2024-12-09 15:28:00|45.74|45.52|45.76|45.54|45.77|45.55|45.74|45.52|5
1733758090000|2024-12-09 15:28:10|45.77|45.55|45.76|45.54|45.78|45.56|45.76|45.54|4
1733758100000|2024-12-09 15:28:20|45.75|45.53|45.75|45.53|45.77|45.55|45.74|45.52|8
1733758110000|2024-12-09 15:28:30|45.76|45.54|45.71|45.49|45.76|45.54|45.71|45.49|12
1733758120000|2024-12-09 15:28:40|45.7|45.48|45.71|45.49|45.71|45.49|45.7|45.48|2
1733758130000|2024-12-09 15:28:50|45.7|45.48|45.7|45.48|45.7|45.48|45.7|45.48|1
1733758140000|2024-12-09 15:29:00|45.69|45.47|45.67|45.45|45.69|45.47|45.63|45.41|11
1733758150000|2024-12-09 15:29:10|45.66|45.44|45.7|45.48|45.7|45.48|45.66|45.44|4
1733758160000|2024-12-09 15:29:20|45.71|45.49|45.7|45.48|45.71|45.49|45.7|45.48|2
1733758170000|2024-12-09 15:29:30|45.71|45.49|45.76|45.54|45.76|45.54|45.71|45.49|4
1733758180000|2024-12-09 15:29:40|45.77|45.55|45.76|45.54|45.78|45.56|45.76|45.54|4
1733758190000|2024-12-09 15:29:50|45.75|45.53|45.75|45.53|45.76|45.54|45.75|45.53|3
1733758200000|2024-12-09 15:30:00|45.76|45.54|45.76|45.54|45.77|45.55|45.75|45.53|5
1733758210000|2024-12-09 15:30:10|45.77|45.55|45.84|45.62|45.84|45.62|45.76|45.54|6
1733758220000|2024-12-09 15:30:20|45.85|45.63|45.82|45.6|45.85|45.63|45.82|45.6|6
1733758230000|2024-12-09 15:30:30|45.83|45.61|45.86|45.64|45.87|45.65|45.83|45.61|8
1733758240000|2024-12-09 15:30:40|45.87|45.65|45.88|45.66|45.88|45.66|45.85|45.63|8
1733758250000|2024-12-09 15:30:50|45.89|45.67|45.89|45.67|45.89|45.67|45.88|45.66|3
1733758260000|2024-12-09 15:31:00|45.91|45.69|45.89|45.67|45.93|45.71|45.89|45.67|10
1733758270000|2024-12-09 15:31:10|45.88|45.66|45.89|45.67|45.91|45.69|45.86|45.64|15
1733758280000|2024-12-09 15:31:20|45.88|45.66|45.84|45.62|45.88|45.66|45.83|45.61|11
1733758290000|2024-12-09 15:31:30|45.85|45.63|45.85|45.63|45.86|45.64|45.85|45.63|3
1733758300000|2024-12-09 15:31:40|45.86|45.64|45.84|45.62|45.87|45.65|45.84|45.62|7
1733758310000|2024-12-09 15:31:50|45.85|45.63|45.81|45.59|45.85|45.63|45.81|45.59|5
1733758320000|2024-12-09 15:32:00|45.8|45.58|45.75|45.53|45.8|45.58|45.73|45.51|13
1733758330000|2024-12-09 15:32:10|45.76|45.54|45.7|45.48|45.76|45.54|45.7|45.48|6
1733758340000|2024-12-09 15:32:20|45.69|45.47|45.7|45.48|45.7|45.48|45.65|45.43|10
1733758350000|2024-12-09 15:32:30|45.69|45.47|45.7|45.48|45.72|45.5|45.69|45.47|6
1733758360000|2024-12-09 15:32:40|45.71|45.49|45.72|45.5|45.72|45.5|45.71|45.49|2
1733758370000|2024-12-09 15:32:50|45.71|45.49|45.7|45.48|45.71|45.49|45.7|45.48|4
1733758380000|2024-12-09 15:33:00|45.69|45.47|45.65|45.43|45.69|45.47|45.65|45.43|10
1733758390000|2024-12-09 15:33:10|45.64|45.42|45.68|45.46|45.68|45.46|45.63|45.41|9
1733758400000|2024-12-09 15:33:20|45.69|45.47|45.7|45.48|45.71|45.49|45.69|45.47|4
1733758410000|2024-12-09 15:33:30|45.69|45.47|45.67|45.45|45.69|45.47|45.67|45.45|3
1733758420000|2024-12-09 15:33:40|45.66|45.44|45.67|45.45|45.68|45.46|45.66|45.44|4
1733758430000|2024-12-09 15:33:50|45.66|45.44|45.65|45.43|45.66|45.44|45.65|45.43|2
1733758440000|2024-12-09 15:34:00|45.66|45.44|45.63|45.41|45.66|45.44|45.62|45.4|7
1733758450000|2024-12-09 15:34:10|45.64|45.42|45.66|45.44|45.68|45.46|45.64|45.42|10
1733758460000|2024-12-09 15:34:20|45.67|45.45|45.66|45.44|45.67|45.45|45.65|45.43|4
1733758470000|2024-12-09 15:34:30|45.67|45.45|45.66|45.44|45.67|45.45|45.66|45.44|2
1733758480000|2024-12-09 15:34:40|45.67|45.45|45.67|45.45|45.67|45.45|45.67|45.45|1
1733758490000|2024-12-09 15:34:50|45.68|45.46|45.69|45.47|45.69|45.47|45.68|45.46|2
1733758500000|2024-12-09 15:35:00|45.68|45.46|45.62|45.4|45.68|45.46|45.62|45.4|9
1733758510000|2024-12-09 15:35:10|45.61|45.39|45.61|45.39|45.63|45.41|45.59|45.37|10
1733758520000|2024-12-09 15:35:20|45.6|45.38|45.56|45.34|45.6|45.38|45.56|45.34|6
1733758530000|2024-12-09 15:35:30|45.55|45.33|45.52|45.3|45.55|45.33|45.51|45.29|5
1733758540000|2024-12-09 15:35:40|45.51|45.29|45.48|45.26|45.51|45.29|45.47|45.25|7
1733758550000|2024-12-09 15:35:50|45.49|45.27|45.49|45.27|45.49|45.27|45.49|45.27|1
1733758560000|2024-12-09 15:36:00|45.48|45.26|45.49|45.27|45.49|45.27|45.48|45.26|2
1733758570000|2024-12-09 15:36:10|45.48|45.26|45.49|45.27|45.49|45.27|45.48|45.26|2
1733758580000|2024-12-09 15:36:20|45.48|45.26|45.47|45.25|45.48|45.26|45.47|45.25|4
1733758590000|2024-12-09 15:36:30|45.46|45.24|45.43|45.21|45.47|45.25|45.43|45.21|5
1733758600000|2024-12-09 15:36:40|45.44|45.22|45.45|45.23|45.46|45.24|45.43|45.21|6
1733758610000|2024-12-09 15:36:50|45.48|45.26|45.47|45.25|45.48|45.26|45.46|45.24|6
1733758620000|2024-12-09 15:37:00|45.46|45.24|45.47|45.25|45.47|45.25|45.45|45.23|4
1733758630000|2024-12-09 15:37:10|45.46|45.24|45.39|45.17|45.46|45.24|45.39|45.17|7
1733758640000|2024-12-09 15:37:20|45.36|45.14|45.37|45.15|45.39|45.17|45.36|45.14|7
1733758650000|2024-12-09 15:37:30|45.38|45.16|45.36|45.14|45.39|45.17|45.35|45.13|9
1733758660000|2024-12-09 15:37:40|45.35|45.13|45.36|45.14|45.36|45.14|45.34|45.12|4
1733758670000|2024-12-09 15:37:50|45.38|45.16|45.36|45.14|45.38|45.16|45.35|45.13|5
1733758680000|2024-12-09 15:38:00|45.35|45.13|45.35|45.13|45.37|45.15|45.35|45.13|5
1733758690000|2024-12-09 15:38:10|45.34|45.12|45.34|45.12|45.35|45.13|45.34|45.12|5
1733758700000|2024-12-09 15:38:20|45.33|45.11|45.33|45.11|45.34|45.12|45.33|45.11|3
1733758710000|2024-12-09 15:38:30|45.34|45.12|45.32|45.1|45.35|45.13|45.32|45.1|8
1733758720000|2024-12-09 15:38:40|45.33|45.11|45.38|45.16|45.38|45.16|45.33|45.11|4
1733758730000|2024-12-09 15:38:50|45.37|45.15|45.36|45.14|45.38|45.16|45.36|45.14|4
1733758740000|2024-12-09 15:39:00|45.37|45.15|45.37|45.15|45.38|45.16|45.37|45.15|5
1733758750000|2024-12-09 15:39:10|45.36|45.14|45.34|45.12|45.36|45.14|45.34|45.12|7
1733758760000|2024-12-09 15:39:20|45.35|45.13|45.37|45.15|45.38|45.16|45.35|45.13|5
1733758770000|2024-12-09 15:39:30|45.38|45.16|45.47|45.25|45.47|45.25|45.37|45.15|9
1733758780000|2024-12-09 15:39:40|45.46|45.24|45.44|45.22|45.46|45.24|45.44|45.22|5
1733758790000|2024-12-09 15:39:50|45.45|45.23|45.47|45.25|45.47|45.25|45.45|45.23|3
1733758800000|2024-12-09 15:40:00|45.46|45.24|45.39|45.17|45.48|45.26|45.39|45.17|9
1733758810000|2024-12-09 15:40:10|45.4|45.18|45.43|45.21|45.44|45.22|45.4|45.18|6
1733758820000|2024-12-09 15:40:20|45.41|45.19|45.4|45.18|45.44|45.22|45.4|45.18|8
1733758830000|2024-12-09 15:40:30|45.41|45.19|45.43|45.21|45.43|45.21|45.41|45.19|5
1733758840000|2024-12-09 15:40:40|45.42|45.2|45.42|45.2|45.42|45.2|45.42|45.2|1
1733758860000|2024-12-09 15:41:00|45.43|45.21|45.41|45.19|45.43|45.21|45.39|45.17|10
1733758870000|2024-12-09 15:41:10|45.4|45.18|45.38|45.16|45.41|45.19|45.38|45.16|6
1733758880000|2024-12-09 15:41:20|45.36|45.14|45.36|45.14|45.4|45.18|45.36|45.14|11
1733758890000|2024-12-09 15:41:30|45.35|45.13|45.34|45.12|45.35|45.13|45.34|45.12|2
1733758900000|2024-12-09 15:41:40|45.36|45.14|45.36|45.14|45.36|45.14|45.36|45.14|1
1733758910000|2024-12-09 15:41:50|45.38|45.16|45.42|45.2|45.42|45.2|45.38|45.16|6
1733758920000|2024-12-09 15:42:00|45.41|45.19|45.35|45.13|45.41|45.19|45.35|45.13|8
1733758930000|2024-12-09 15:42:10|45.36|45.14|45.37|45.15|45.37|45.15|45.36|45.14|6
1733758940000|2024-12-09 15:42:20|45.36|45.14|45.37|45.15|45.37|45.15|45.36|45.14|4
1733758950000|2024-12-09 15:42:30|45.36|45.14|45.34|45.12|45.36|45.14|45.33|45.11|4
1733758960000|2024-12-09 15:42:40|45.33|45.11|45.37|45.15|45.37|45.15|45.33|45.11|6
1733758970000|2024-12-09 15:42:50|45.38|45.16|45.38|45.16|45.38|45.16|45.38|45.16|1
1733758980000|2024-12-09 15:43:00|45.37|45.15|45.33|45.11|45.37|45.15|45.33|45.11|5
1733758990000|2024-12-09 15:43:10|45.32|45.1|45.32|45.1|45.32|45.1|45.31|45.09|7
1733759000000|2024-12-09 15:43:20|45.31|45.09|45.31|45.09|45.31|45.09|45.31|45.09|1
1733759030000|2024-12-09 15:43:50|45.32|45.1|45.33|45.11|45.34|45.12|45.32|45.1|6
1733759040000|2024-12-09 15:44:00|45.34|45.12|45.36|45.14|45.36|45.14|45.34|45.12|3
1733759050000|2024-12-09 15:44:10|45.35|45.13|45.34|45.12|45.35|45.13|45.34|45.12|2
1733759060000|2024-12-09 15:44:20|45.33|45.11|45.36|45.14|45.36|45.14|45.32|45.1|6
1733759070000|2024-12-09 15:44:30|45.35|45.13|45.35|45.13|45.36|45.14|45.35|45.13|5
1733759080000|2024-12-09 15:44:40|45.36|45.14|45.36|45.14|45.36|45.14|45.35|45.13|3
1733759090000|2024-12-09 15:44:50|45.37|45.15|45.42|45.2|45.42|45.2|45.36|45.14|7
1733759100000|2024-12-09 15:45:00|45.41|45.19|45.41|45.19|45.42|45.2|45.41|45.19|3
1733759110000|2024-12-09 15:45:10|45.42|45.2|45.45|45.23|45.45|45.23|45.42|45.2|4
1733759120000|2024-12-09 15:45:20|45.46|45.24|45.46|45.24|45.46|45.24|45.45|45.23|3
1733759130000|2024-12-09 15:45:30|45.47|45.25|45.48|45.26|45.48|45.26|45.47|45.25|2
1733759140000|2024-12-09 15:45:40|45.49|45.27|45.53|45.31|45.53|45.31|45.49|45.27|3
1733759150000|2024-12-09 15:45:50|45.54|45.32|45.57|45.35|45.59|45.37|45.54|45.32|11
1733759160000|2024-12-09 15:46:00|45.56|45.34|45.55|45.33|45.57|45.35|45.54|45.32|8
1733759170000|2024-12-09 15:46:10|45.54|45.32|45.53|45.31|45.54|45.32|45.51|45.29|7
1733759180000|2024-12-09 15:46:20|45.52|45.3|45.5|45.28|45.53|45.31|45.5|45.28|7
1733759190000|2024-12-09 15:46:30|45.51|45.29|45.5|45.28|45.51|45.29|45.5|45.28|4
1733759200000|2024-12-09 15:46:40|45.48|45.26|45.39|45.17|45.48|45.26|45.39|45.17|10
1733759210000|2024-12-09 15:46:50|45.4|45.18|45.42|45.2|45.42|45.2|45.4|45.18|7
1733759220000|2024-12-09 15:47:00|45.41|45.19|45.36|45.14|45.41|45.19|45.36|45.14|6
1733759230000|2024-12-09 15:47:10|45.37|45.15|45.37|45.15|45.37|45.15|45.34|45.12|8
1733759240000|2024-12-09 15:47:20|45.4|45.18|45.35|45.13|45.4|45.18|45.34|45.12|7
1733759250000|2024-12-09 15:47:30|45.34|45.12|45.38|45.16|45.38|45.16|45.34|45.12|5
1733759270000|2024-12-09 15:47:50|45.36|45.14|45.35|45.13|45.36|45.14|45.35|45.13|4
1733759280000|2024-12-09 15:48:00|45.36|45.14|45.33|45.11|45.36|45.14|45.33|45.11|6
1733759290000|2024-12-09 15:48:10|45.34|45.12|45.32|45.1|45.34|45.12|45.32|45.1|9
1733759300000|2024-12-09 15:48:20|45.31|45.09|45.27|45.05|45.31|45.09|45.25|45.03|7
1733759310000|2024-12-09 15:48:30|45.25|45.03|45.24|45.02|45.27|45.05|45.23|45.01|9
1733759320000|2024-12-09 15:48:40|45.25|45.03|45.21|44.99|45.26|45.04|45.2|44.98|11
1733759330000|2024-12-09 15:48:50|45.2|44.98|45.21|44.99|45.21|44.99|45.2|44.98|4
1733759340000|2024-12-09 15:49:00|45.2|44.98|45.21|44.99|45.21|44.99|45.2|44.98|4
1733759350000|2024-12-09 15:49:10|45.22|45|45.27|45.05|45.32|45.1|45.22|45|13
1733759360000|2024-12-09 15:49:20|45.26|45.04|45.22|45|45.26|45.04|45.22|45|7
1733759370000|2024-12-09 15:49:30|45.23|45.01|45.24|45.02|45.26|45.04|45.23|45.01|9
1733759380000|2024-12-09 15:49:40|45.23|45.01|45.25|45.03|45.25|45.03|45.23|45.01|3
1733759390000|2024-12-09 15:49:50|45.26|45.04|45.26|45.04|45.26|45.04|45.25|45.03|3
1733759400000|2024-12-09 15:50:00|45.27|45.05|45.24|45.02|45.28|45.06|45.24|45.02|5
1733759410000|2024-12-09 15:50:10|45.25|45.03|45.26|45.04|45.26|45.04|45.25|45.03|2
1733759420000|2024-12-09 15:50:20|45.28|45.06|45.27|45.05|45.29|45.07|45.26|45.04|5
1733759430000|2024-12-09 15:50:30|45.26|45.04|45.25|45.03|45.26|45.04|45.25|45.03|4
1733759440000|2024-12-09 15:50:40|45.24|45.02|45.25|45.03|45.26|45.04|45.24|45.02|5
1733759450000|2024-12-09 15:50:50|45.24|45.02|45.23|45.01|45.24|45.02|45.23|45.01|2
1733759460000|2024-12-09 15:51:00|45.22|45|45.23|45.01|45.23|45.01|45.22|45|2
1733759470000|2024-12-09 15:51:10|45.22|45|45.22|45|45.23|45.01|45.22|45|5
1733759480000|2024-12-09 15:51:20|45.21|44.99|45.21|44.99|45.21|44.99|45.21|44.99|1
1733759490000|2024-12-09 15:51:30|45.2|44.98|45.17|44.95|45.2|44.98|45.17|44.95|3
1733759500000|2024-12-09 15:51:40|45.18|44.96|45.2|44.98|45.2|44.98|45.18|44.96|3
1733759510000|2024-12-09 15:51:50|45.18|44.96|45.2|44.98|45.2|44.98|45.18|44.96|3
1733759520000|2024-12-09 15:52:00|45.18|44.96|45.17|44.95|45.18|44.96|45.17|44.95|4
1733759530000|2024-12-09 15:52:10|45.18|44.96|45.17|44.95|45.18|44.96|45.15|44.93|4
1733759540000|2024-12-09 15:52:20|45.16|44.94|45.16|44.94|45.16|44.94|45.16|44.94|1
1733759550000|2024-12-09 15:52:30|45.15|44.93|45.15|44.93|45.15|44.93|45.12|44.9|6
1733759560000|2024-12-09 15:52:40|45.13|44.91|45.15|44.93|45.15|44.93|45.12|44.9|5
1733759570000|2024-12-09 15:52:50|45.16|44.94|45.14|44.92|45.16|44.94|45.14|44.92|3
1733759580000|2024-12-09 15:53:00|45.13|44.91|45.13|44.91|45.15|44.93|45.12|44.9|7
1733759590000|2024-12-09 15:53:10|45.12|44.9|45.12|44.9|45.14|44.92|45.12|44.9|4
1733759610000|2024-12-09 15:53:30|45.11|44.89|45.11|44.89|45.11|44.89|45.11|44.89|1
1733759620000|2024-12-09 15:53:40|45.12|44.9|45.11|44.89|45.12|44.9|45.11|44.89|2
1733759630000|2024-12-09 15:53:50|45.12|44.9|45.11|44.89|45.12|44.9|45.11|44.89|2
1733759640000|2024-12-09 15:54:00|45.12|44.9|45.11|44.89|45.12|44.9|45.11|44.89|2
1733759660000|2024-12-09 15:54:20|45.13|44.91|45.16|44.94|45.16|44.94|45.13|44.91|4
1733759670000|2024-12-09 15:54:30|45.17|44.95|45.15|44.93|45.17|44.95|45.15|44.93|3
1733759680000|2024-12-09 15:54:40|45.16|44.94|45.16|44.94|45.16|44.94|45.16|44.94|1
1733759690000|2024-12-09 15:54:50|45.17|44.95|45.19|44.97|45.19|44.97|45.17|44.95|3
1733759700000|2024-12-09 15:55:00|45.18|44.96|45.15|44.93|45.18|44.96|45.15|44.93|4
1733759710000|2024-12-09 15:55:10|45.14|44.92|45.14|44.92|45.14|44.92|45.14|44.92|1
1733759720000|2024-12-09 15:55:20|45.15|44.93|45.14|44.92|45.15|44.93|45.14|44.92|2
1733759740000|2024-12-09 15:55:40|45.15|44.93|45.14|44.92|45.15|44.93|45.13|44.91|4
1733759750000|2024-12-09 15:55:50|45.16|44.94|45.17|44.95|45.17|44.95|45.16|44.94|2
1733759760000|2024-12-09 15:56:00|45.16|44.94|45.11|44.89|45.16|44.94|45.11|44.89|5
1733759770000|2024-12-09 15:56:10|45.12|44.9|45.12|44.9|45.12|44.9|45.12|44.9|1
1733759780000|2024-12-09 15:56:20|45.11|44.89|45.12|44.9|45.12|44.9|45.11|44.89|6
1733759790000|2024-12-09 15:56:30|45.11|44.89|45.12|44.9|45.12|44.9|45.11|44.89|2
1733759810000|2024-12-09 15:56:50|45.13|44.91|45.12|44.9|45.13|44.91|45.12|44.9|2
1733759820000|2024-12-09 15:57:00|45.11|44.89|45.11|44.89|45.12|44.9|45.11|44.89|3
1733759830000|2024-12-09 15:57:10|45.12|44.9|45.12|44.9|45.12|44.9|45.12|44.9|1
1733759840000|2024-12-09 15:57:20|45.13|44.91|45.18|44.96|45.18|44.96|45.13|44.91|4
1733759850000|2024-12-09 15:57:30|45.19|44.97|45.21|44.99|45.21|44.99|45.19|44.97|2
1733759860000|2024-12-09 15:57:40|45.22|45|45.26|45.04|45.26|45.04|45.22|45|3
1733759870000|2024-12-09 15:57:50|45.27|45.05|45.29|45.07|45.29|45.07|45.27|45.05|3
1733759880000|2024-12-09 15:58:00|45.3|45.08|45.34|45.12|45.34|45.12|45.3|45.08|3
1733759890000|2024-12-09 15:58:10|45.31|45.09|45.32|45.1|45.33|45.11|45.31|45.09|6
1733759900000|2024-12-09 15:58:20|45.33|45.11|45.35|45.13|45.35|45.13|45.33|45.11|2
1733759910000|2024-12-09 15:58:30|45.34|45.12|45.35|45.13|45.35|45.13|45.34|45.12|2
1733759940000|2024-12-09 15:59:00|45.34|45.12|45.34|45.12|45.34|45.12|45.34|45.12|1
1733759960000|2024-12-09 15:59:20|45.33|45.11|45.32|45.1|45.33|45.11|45.32|45.1|2
1733759970000|2024-12-09 15:59:30|45.31|45.09|45.31|45.09|45.31|45.09|45.31|45.09|1
1733759990000|2024-12-09 15:59:50|45.29|45.07|45.27|45.05|45.29|45.07|45.26|45.04|5
1733760000000|2024-12-09 16:00:00|45.26|45.04|45.24|45.02|45.27|45.05|45.24|45.02|4
1733760010000|2024-12-09 16:00:10|45.25|45.03|45.2|44.98|45.25|45.03|45.2|44.98|8
1733760020000|2024-12-09 16:00:20|45.19|44.97|45.12|44.9|45.19|44.97|45.12|44.9|8
1733760030000|2024-12-09 16:00:30|45.11|44.89|45.11|44.89|45.11|44.89|45.11|44.89|1
1733760040000|2024-12-09 16:00:40|45.12|44.9|45.2|44.98|45.2|44.98|45.12|44.9|5
1733760050000|2024-12-09 16:00:50|45.21|44.99|45.23|45.01|45.23|45.01|45.21|44.99|3
1733760070000|2024-12-09 16:01:10|45.24|45.02|45.24|45.02|45.3|45.08|45.24|45.02|7
1733760080000|2024-12-09 16:01:20|45.25|45.03|45.18|44.96|45.25|45.03|45.17|44.95|8
1733760090000|2024-12-09 16:01:30|45.19|44.97|45.21|44.99|45.21|44.99|45.19|44.97|4
1733760100000|2024-12-09 16:01:40|45.2|44.98|45.18|44.96|45.2|44.98|45.18|44.96|3
1733760110000|2024-12-09 16:01:50|45.19|44.97|45.15|44.93|45.2|44.98|45.15|44.93|8
1733760120000|2024-12-09 16:02:00|45.14|44.92|45.15|44.93|45.15|44.93|45.12|44.9|5
1733760130000|2024-12-09 16:02:10|45.18|44.96|45.15|44.93|45.18|44.96|45.15|44.93|3
1733760140000|2024-12-09 16:02:20|45.16|44.94|45.18|44.96|45.19|44.97|45.16|44.94|6
1733760150000|2024-12-09 16:02:30|45.16|44.94|45.18|44.96|45.18|44.96|45.15|44.93|5
1733760160000|2024-12-09 16:02:40|45.16|44.94|45.15|44.93|45.17|44.95|45.15|44.93|3
1733760170000|2024-12-09 16:02:50|45.14|44.92|45.12|44.9|45.14|44.92|45.11|44.89|4
1733760180000|2024-12-09 16:03:00|45.13|44.91|45.11|44.89|45.13|44.91|45.11|44.89|3
1733760190000|2024-12-09 16:03:10|45.1|44.88|45.09|44.87|45.1|44.88|45.09|44.87|2
1733760200000|2024-12-09 16:03:20|45.08|44.86|45.09|44.87|45.09|44.87|45.06|44.84|7
1733760210000|2024-12-09 16:03:30|45.07|44.85|45.09|44.87|45.09|44.87|45.07|44.85|3
1733760220000|2024-12-09 16:03:40|45.08|44.86|45.07|44.85|45.08|44.86|45.07|44.85|4
1733760240000|2024-12-09 16:04:00|45.08|44.86|45.1|44.88|45.1|44.88|45.08|44.86|3
1733760250000|2024-12-09 16:04:10|45.11|44.89|45.13|44.91|45.13|44.91|45.11|44.89|3
1733760260000|2024-12-09 16:04:20|45.12|44.9|45.19|44.97|45.19|44.97|45.12|44.9|5
1733760270000|2024-12-09 16:04:30|45.21|44.99|45.21|44.99|45.25|45.03|45.21|44.99|6
1733760280000|2024-12-09 16:04:40|45.19|44.97|45.19|44.97|45.19|44.97|45.18|44.96|5
1733760290000|2024-12-09 16:04:50|45.18|44.96|45.2|44.98|45.2|44.98|45.18|44.96|2
1733760300000|2024-12-09 16:05:00|45.21|44.99|45.27|45.05|45.27|45.05|45.2|44.98|9
1733760310000|2024-12-09 16:05:10|45.28|45.06|45.31|45.09|45.31|45.09|45.27|45.05|3
1733760320000|2024-12-09 16:05:20|45.34|45.12|45.36|45.14|45.36|45.14|45.34|45.12|3
1733760330000|2024-12-09 16:05:30|45.35|45.13|45.35|45.13|45.35|45.13|45.32|45.1|8
1733760340000|2024-12-09 16:05:40|45.34|45.12|45.36|45.14|45.36|45.14|45.33|45.11|5
1733760350000|2024-12-09 16:05:50|45.41|45.19|45.43|45.21|45.43|45.21|45.41|45.19|5
1733760360000|2024-12-09 16:06:00|45.42|45.2|45.39|45.17|45.42|45.2|45.39|45.17|10
1733760370000|2024-12-09 16:06:10|45.38|45.16|45.38|45.16|45.39|45.17|45.38|45.16|3
1733760380000|2024-12-09 16:06:20|45.39|45.17|45.41|45.19|45.42|45.2|45.39|45.17|5
1733760390000|2024-12-09 16:06:30|45.4|45.18|45.4|45.18|45.41|45.19|45.4|45.18|3
1733760400000|2024-12-09 16:06:40|45.41|45.19|45.43|45.21|45.44|45.22|45.41|45.19|5
1733760410000|2024-12-09 16:06:50|45.42|45.2|45.36|45.14|45.42|45.2|45.36|45.14|9
1733760420000|2024-12-09 16:07:00|45.35|45.13|45.35|45.13|45.36|45.14|45.32|45.1|8
1733760430000|2024-12-09 16:07:10|45.34|45.12|45.34|45.12|45.34|45.12|45.31|45.09|8
1733760440000|2024-12-09 16:07:20|45.35|45.13|45.35|45.13|45.35|45.13|45.34|45.12|7
1733760450000|2024-12-09 16:07:30|45.36|45.14|45.38|45.16|45.38|45.16|45.36|45.14|5
1733760460000|2024-12-09 16:07:40|45.37|45.15|45.35|45.13|45.37|45.15|45.34|45.12|7
1733760470000|2024-12-09 16:07:50|45.36|45.14|45.38|45.16|45.38|45.16|45.36|45.14|7
1733760480000|2024-12-09 16:08:00|45.39|45.17|45.39|45.17|45.39|45.17|45.39|45.17|1
1733760490000|2024-12-09 16:08:10|45.4|45.18|45.41|45.19|45.41|45.19|45.4|45.18|2
1733760500000|2024-12-09 16:08:20|45.43|45.21|45.43|45.21|45.44|45.22|45.42|45.2|5
1733760510000|2024-12-09 16:08:30|45.42|45.2|45.44|45.22|45.44|45.22|45.42|45.2|3
1733760520000|2024-12-09 16:08:40|45.45|45.23|45.49|45.27|45.49|45.27|45.45|45.23|4
1733760530000|2024-12-09 16:08:50|45.5|45.28|45.49|45.27|45.5|45.28|45.49|45.27|2
1733760540000|2024-12-09 16:09:00|45.48|45.26|45.45|45.23|45.48|45.26|45.41|45.19|9
1733760550000|2024-12-09 16:09:10|45.44|45.22|45.39|45.17|45.45|45.23|45.39|45.17|6
1733760560000|2024-12-09 16:09:20|45.38|45.16|45.38|45.16|45.39|45.17|45.38|45.16|3
1733760570000|2024-12-09 16:09:30|45.39|45.17|45.38|45.16|45.4|45.18|45.38|45.16|4
1733760580000|2024-12-09 16:09:40|45.37|45.15|45.37|45.15|45.37|45.15|45.37|45.15|1
1733760590000|2024-12-09 16:09:50|45.35|45.13|45.35|45.13|45.35|45.13|45.35|45.13|1
1733760600000|2024-12-09 16:10:00|45.36|45.14|45.37|45.15|45.39|45.17|45.35|45.13|8
1733760610000|2024-12-09 16:10:10|45.36|45.14|45.34|45.12|45.36|45.14|45.34|45.12|3
1733760620000|2024-12-09 16:10:20|45.35|45.13|45.37|45.15|45.38|45.16|45.35|45.13|5
1733760630000|2024-12-09 16:10:30|45.38|45.16|45.38|45.16|45.39|45.17|45.38|45.16|3
1733760650000|2024-12-09 16:10:50|45.39|45.17|45.45|45.23|45.45|45.23|45.39|45.17|5
1733760660000|2024-12-09 16:11:00|45.46|45.24|45.5|45.28|45.5|45.28|45.46|45.24|7
1733760670000|2024-12-09 16:11:10|45.51|45.29|45.52|45.3|45.52|45.3|45.51|45.29|2
1733760690000|2024-12-09 16:11:30|45.51|45.29|45.51|45.29|45.51|45.29|45.5|45.28|3
1733760700000|2024-12-09 16:11:40|45.52|45.3|45.52|45.3|45.52|45.3|45.52|45.3|1
1733760710000|2024-12-09 16:11:50|45.51|45.29|45.51|45.29|45.52|45.3|45.51|45.29|3
1733760720000|2024-12-09 16:12:00|45.5|45.28|45.5|45.28|45.5|45.28|45.5|45.28|1
1733760740000|2024-12-09 16:12:20|45.51|45.29|45.51|45.29|45.51|45.29|45.5|45.28|3
1733760760000|2024-12-09 16:12:40|45.52|45.3|45.52|45.3|45.52|45.3|45.52|45.3|1
1733760770000|2024-12-09 16:12:50|45.53|45.31|45.56|45.34|45.56|45.34|45.53|45.31|4
1733760800000|2024-12-09 16:13:20|45.55|45.33|45.55|45.33|45.55|45.33|45.55|45.33|1
1733760810000|2024-12-09 16:13:30|45.56|45.34|45.56|45.34|45.56|45.34|45.56|45.34|1
1733760830000|2024-12-09 16:13:50|45.58|45.36|45.58|45.36|45.59|45.37|45.58|45.36|3
1733760840000|2024-12-09 16:14:00|45.59|45.37|45.64|45.42|45.64|45.42|45.59|45.37|4
1733760850000|2024-12-09 16:14:10|45.65|45.43|45.66|45.44|45.66|45.44|45.65|45.43|2
1733760860000|2024-12-09 16:14:20|45.65|45.43|45.64|45.42|45.65|45.43|45.64|45.42|2
1733760870000|2024-12-09 16:14:30|45.63|45.41|45.63|45.41|45.64|45.42|45.63|45.41|3
1733760880000|2024-12-09 16:14:40|45.6|45.38|45.6|45.38|45.6|45.38|45.59|45.37|5
1733760900000|2024-12-09 16:15:00|45.59|45.37|45.59|45.37|45.6|45.38|45.59|45.37|5
1733760910000|2024-12-09 16:15:10|45.57|45.35|45.54|45.32|45.57|45.35|45.54|45.32|4
1733760920000|2024-12-09 16:15:20|45.53|45.31|45.52|45.3|45.53|45.31|45.52|45.3|2
1733760930000|2024-12-09 16:15:30|45.51|45.29|45.44|45.22|45.51|45.29|45.44|45.22|10
1733760940000|2024-12-09 16:15:40|45.43|45.21|45.4|45.18|45.43|45.21|45.39|45.17|8
1733760950000|2024-12-09 16:15:50|45.41|45.19|45.41|45.19|45.41|45.19|45.4|45.18|3
1733760960000|2024-12-09 16:16:00|45.42|45.2|45.45|45.23|45.46|45.24|45.42|45.2|4
1733760970000|2024-12-09 16:16:10|45.44|45.22|45.4|45.18|45.44|45.22|45.39|45.17|10
1733760980000|2024-12-09 16:16:20|45.41|45.19|45.39|45.17|45.41|45.19|45.39|45.17|3
1733760990000|2024-12-09 16:16:30|45.38|45.16|45.35|45.13|45.39|45.17|45.35|45.13|6
1733761000000|2024-12-09 16:16:40|45.36|45.14|45.38|45.16|45.38|45.16|45.36|45.14|3
1733761010000|2024-12-09 16:16:50|45.39|45.17|45.39|45.17|45.39|45.17|45.39|45.17|1
1733761020000|2024-12-09 16:17:00|45.4|45.18|45.39|45.17|45.4|45.18|45.38|45.16|6
1733761030000|2024-12-09 16:17:10|45.4|45.18|45.41|45.19|45.42|45.2|45.4|45.18|3
1733761040000|2024-12-09 16:17:20|45.42|45.2|45.42|45.2|45.42|45.2|45.42|45.2|1
1733761050000|2024-12-09 16:17:30|45.44|45.22|45.45|45.23|45.45|45.23|45.44|45.22|2
1733761060000|2024-12-09 16:17:40|45.47|45.25|45.51|45.29|45.51|45.29|45.47|45.25|9
1733761080000|2024-12-09 16:18:00|45.52|45.3|45.52|45.3|45.52|45.3|45.52|45.3|1
1733761090000|2024-12-09 16:18:10|45.53|45.31|45.53|45.31|45.53|45.31|45.53|45.31|1
1733761120000|2024-12-09 16:18:40|45.52|45.3|45.53|45.31|45.53|45.31|45.51|45.29|4
1733761140000|2024-12-09 16:19:00|45.52|45.3|45.52|45.3|45.53|45.31|45.51|45.29|7
1733761160000|2024-12-09 16:19:20|45.53|45.31|45.5|45.28|45.53|45.31|45.5|45.28|4
1733761180000|2024-12-09 16:19:40|45.49|45.27|45.48|45.26|45.49|45.27|45.46|45.24|6
1733761190000|2024-12-09 16:19:50|45.49|45.27|45.48|45.26|45.49|45.27|45.47|45.25|3
1733761200000|2024-12-09 16:20:00|45.49|45.27|45.5|45.28|45.5|45.28|45.49|45.27|4
1733761210000|2024-12-09 16:20:10|45.49|45.27|45.44|45.22|45.49|45.27|45.44|45.22|4
1733761220000|2024-12-09 16:20:20|45.46|45.24|45.5|45.28|45.5|45.28|45.46|45.24|8
1733761230000|2024-12-09 16:20:30|45.49|45.27|45.47|45.25|45.49|45.27|45.46|45.24|11
1733761240000|2024-12-09 16:20:40|45.48|45.26|45.46|45.24|45.5|45.28|45.45|45.23|7
1733761250000|2024-12-09 16:20:50|45.45|45.23|45.52|45.3|45.52|45.3|45.41|45.19|11
1733761260000|2024-12-09 16:21:00|45.51|45.29|45.44|45.22|45.51|45.29|45.44|45.22|8
1733761270000|2024-12-09 16:21:10|45.45|45.23|45.45|45.23|45.45|45.23|45.44|45.22|3
1733761280000|2024-12-09 16:21:20|45.46|45.24|45.48|45.26|45.48|45.26|45.46|45.24|3
1733761290000|2024-12-09 16:21:30|45.49|45.27|45.55|45.33|45.55|45.33|45.49|45.27|4
1733761300000|2024-12-09 16:21:40|45.56|45.34|45.58|45.36|45.58|45.36|45.56|45.34|7
1733761310000|2024-12-09 16:21:50|45.57|45.35|45.55|45.33|45.57|45.35|45.54|45.32|7
1733761320000|2024-12-09 16:22:00|45.56|45.34|45.58|45.36|45.58|45.36|45.55|45.33|5
1733761330000|2024-12-09 16:22:10|45.59|45.37|45.66|45.44|45.66|45.44|45.59|45.37|6
1733761360000|2024-12-09 16:22:40|45.67|45.45|45.68|45.46|45.68|45.46|45.67|45.45|2
1733761370000|2024-12-09 16:22:50|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|2
1733761380000|2024-12-09 16:23:00|45.67|45.45|45.67|45.45|45.69|45.47|45.66|45.44|6
1733761390000|2024-12-09 16:23:10|45.66|45.44|45.65|45.43|45.66|45.44|45.65|45.43|2
1733761400000|2024-12-09 16:23:20|45.66|45.44|45.69|45.47|45.69|45.47|45.65|45.43|6
1733761420000|2024-12-09 16:23:40|45.68|45.46|45.69|45.47|45.69|45.47|45.68|45.46|2
1733761430000|2024-12-09 16:23:50|45.71|45.49|45.71|45.49|45.71|45.49|45.69|45.47|5
1733761440000|2024-12-09 16:24:00|45.72|45.5|45.73|45.51|45.73|45.51|45.72|45.5|2
1733761450000|2024-12-09 16:24:10|45.74|45.52|45.72|45.5|45.74|45.52|45.72|45.5|3
1733761460000|2024-12-09 16:24:20|45.73|45.51|45.71|45.49|45.73|45.51|45.71|45.49|5
1733761480000|2024-12-09 16:24:40|45.72|45.5|45.72|45.5|45.72|45.5|45.72|45.5|1
1733761490000|2024-12-09 16:24:50|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733761510000|2024-12-09 16:25:10|45.72|45.5|45.72|45.5|45.72|45.5|45.72|45.5|1
1733761520000|2024-12-09 16:25:20|45.73|45.51|45.73|45.51|45.73|45.51|45.73|45.51|1
1733761530000|2024-12-09 16:25:30|45.72|45.5|45.71|45.49|45.72|45.5|45.71|45.49|2
1733761550000|2024-12-09 16:25:50|45.72|45.5|45.72|45.5|45.72|45.5|45.72|45.5|1
1733761560000|2024-12-09 16:26:00|45.73|45.51|45.72|45.5|45.73|45.51|45.72|45.5|2
1733761570000|2024-12-09 16:26:10|45.73|45.51|45.73|45.51|45.74|45.52|45.73|45.51|3
1733761580000|2024-12-09 16:26:20|45.74|45.52|45.74|45.52|45.74|45.52|45.73|45.51|3
1733761590000|2024-12-09 16:26:30|45.75|45.53|45.75|45.53|45.75|45.53|45.75|45.53|1
1733761610000|2024-12-09 16:26:50|45.76|45.54|45.77|45.55|45.77|45.55|45.76|45.54|2
1733761620000|2024-12-09 16:27:00|45.78|45.56|45.75|45.53|45.78|45.56|45.75|45.53|4
1733761630000|2024-12-09 16:27:10|45.77|45.55|45.76|45.54|45.77|45.55|45.76|45.54|2
1733761640000|2024-12-09 16:27:20|45.75|45.53|45.73|45.51|45.75|45.53|45.73|45.51|3
1733761650000|2024-12-09 16:27:30|45.72|45.5|45.78|45.56|45.78|45.56|45.72|45.5|8
1733761660000|2024-12-09 16:27:40|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733761670000|2024-12-09 16:27:50|45.8|45.58|45.8|45.58|45.8|45.58|45.8|45.58|1
1733761680000|2024-12-09 16:28:00|45.81|45.59|45.83|45.61|45.83|45.61|45.81|45.59|3
1733761700000|2024-12-09 16:28:20|45.84|45.62|45.86|45.64|45.86|45.64|45.84|45.62|5
1733761710000|2024-12-09 16:28:30|45.85|45.63|45.84|45.62|45.85|45.63|45.84|45.62|2
1733761720000|2024-12-09 16:28:40|45.83|45.61|45.85|45.63|45.85|45.63|45.83|45.61|5
1733761730000|2024-12-09 16:28:50|45.84|45.62|45.86|45.64|45.86|45.64|45.84|45.62|5
1733761750000|2024-12-09 16:29:10|45.83|45.61|45.83|45.61|45.85|45.63|45.82|45.6|6
1733761760000|2024-12-09 16:29:20|45.82|45.6|45.83|45.61|45.83|45.61|45.82|45.6|2
1733761770000|2024-12-09 16:29:30|45.84|45.62|45.84|45.62|45.85|45.63|45.82|45.6|8
1733761780000|2024-12-09 16:29:40|45.83|45.61|45.82|45.6|45.84|45.62|45.82|45.6|3
1733761790000|2024-12-09 16:29:50|45.83|45.61|45.84|45.62|45.84|45.62|45.82|45.6|5
1733761800000|2024-12-09 16:30:00|45.83|45.61|45.84|45.62|45.84|45.62|45.82|45.6|3
1733761810000|2024-12-09 16:30:10|45.83|45.61|45.83|45.61|45.84|45.62|45.83|45.61|3
1733761820000|2024-12-09 16:30:20|45.81|45.59|45.83|45.61|45.83|45.61|45.8|45.58|5
1733761830000|2024-12-09 16:30:30|45.84|45.62|45.85|45.63|45.85|45.63|45.84|45.62|2
1733761850000|2024-12-09 16:30:50|45.84|45.62|45.8|45.58|45.84|45.62|45.8|45.58|4
1733761860000|2024-12-09 16:31:00|45.82|45.6|45.83|45.61|45.84|45.62|45.81|45.59|8
1733761870000|2024-12-09 16:31:10|45.84|45.62|45.85|45.63|45.85|45.63|45.83|45.61|4
1733761910000|2024-12-09 16:31:50|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733761930000|2024-12-09 16:32:10|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733761940000|2024-12-09 16:32:20|45.82|45.6|45.81|45.59|45.83|45.61|45.81|45.59|6
1733761950000|2024-12-09 16:32:30|45.82|45.6|45.8|45.58|45.82|45.6|45.8|45.58|2
1733761960000|2024-12-09 16:32:40|45.81|45.59|45.82|45.6|45.84|45.62|45.81|45.59|5
1733761970000|2024-12-09 16:32:50|45.81|45.59|45.77|45.55|45.81|45.59|45.77|45.55|5
1733761980000|2024-12-09 16:33:00|45.76|45.54|45.67|45.45|45.76|45.54|45.66|45.44|11
1733761990000|2024-12-09 16:33:10|45.66|45.44|45.65|45.43|45.67|45.45|45.65|45.43|6
1733762000000|2024-12-09 16:33:20|45.66|45.44|45.65|45.43|45.66|45.44|45.65|45.43|4
1733762010000|2024-12-09 16:33:30|45.64|45.42|45.61|45.39|45.64|45.42|45.61|45.39|4
1733762020000|2024-12-09 16:33:40|45.63|45.41|45.59|45.37|45.63|45.41|45.58|45.36|7
1733762030000|2024-12-09 16:33:50|45.6|45.38|45.65|45.43|45.65|45.43|45.6|45.38|5
1733762040000|2024-12-09 16:34:00|45.66|45.44|45.68|45.46|45.68|45.46|45.66|45.44|3
1733762050000|2024-12-09 16:34:10|45.71|45.49|45.71|45.49|45.73|45.51|45.71|45.49|5
1733762060000|2024-12-09 16:34:20|45.72|45.5|45.71|45.49|45.72|45.5|45.71|45.49|2
1733762070000|2024-12-09 16:34:30|45.7|45.48|45.72|45.5|45.72|45.5|45.69|45.47|7
1733762080000|2024-12-09 16:34:40|45.73|45.51|45.73|45.51|45.73|45.51|45.72|45.5|3
1733762090000|2024-12-09 16:34:50|45.76|45.54|45.75|45.53|45.76|45.54|45.75|45.53|4
1733762100000|2024-12-09 16:35:00|45.74|45.52|45.73|45.51|45.74|45.52|45.71|45.49|12
1733762110000|2024-12-09 16:35:10|45.74|45.52|45.72|45.5|45.74|45.52|45.72|45.5|5
1733762120000|2024-12-09 16:35:20|45.71|45.49|45.73|45.51|45.73|45.51|45.7|45.48|11
1733762130000|2024-12-09 16:35:30|45.74|45.52|45.77|45.55|45.77|45.55|45.74|45.52|3
1733762140000|2024-12-09 16:35:40|45.76|45.54|45.75|45.53|45.76|45.54|45.75|45.53|4
1733762150000|2024-12-09 16:35:50|45.76|45.54|45.74|45.52|45.76|45.54|45.74|45.52|3
1733762160000|2024-12-09 16:36:00|45.71|45.49|45.76|45.54|45.77|45.55|45.71|45.49|9
1733762170000|2024-12-09 16:36:10|45.75|45.53|45.76|45.54|45.77|45.55|45.75|45.53|4
1733762180000|2024-12-09 16:36:20|45.75|45.53|45.73|45.51|45.75|45.53|45.73|45.51|3
1733762190000|2024-12-09 16:36:30|45.72|45.5|45.71|45.49|45.73|45.51|45.71|45.49|4
1733762210000|2024-12-09 16:36:50|45.72|45.5|45.74|45.52|45.74|45.52|45.71|45.49|3
1733762220000|2024-12-09 16:37:00|45.71|45.49|45.69|45.47|45.71|45.49|45.69|45.47|2
1733762230000|2024-12-09 16:37:10|45.68|45.46|45.7|45.48|45.71|45.49|45.68|45.46|9
1733762240000|2024-12-09 16:37:20|45.68|45.46|45.68|45.46|45.69|45.47|45.68|45.46|3
1733762250000|2024-12-09 16:37:30|45.69|45.47|45.67|45.45|45.69|45.47|45.67|45.45|3
1733762260000|2024-12-09 16:37:40|45.66|45.44|45.68|45.46|45.68|45.46|45.65|45.43|5
1733762270000|2024-12-09 16:37:50|45.67|45.45|45.65|45.43|45.67|45.45|45.65|45.43|4
1733762280000|2024-12-09 16:38:00|45.66|45.44|45.62|45.4|45.66|45.44|45.61|45.39|7
1733762290000|2024-12-09 16:38:10|45.61|45.39|45.61|45.39|45.61|45.39|45.61|45.39|1
1733762300000|2024-12-09 16:38:20|45.63|45.41|45.63|45.41|45.63|45.41|45.63|45.41|1
1733762310000|2024-12-09 16:38:30|45.64|45.42|45.63|45.41|45.64|45.42|45.63|45.41|2
1733762320000|2024-12-09 16:38:40|45.64|45.42|45.63|45.41|45.64|45.42|45.63|45.41|2
1733762340000|2024-12-09 16:39:00|45.62|45.4|45.62|45.4|45.62|45.4|45.61|45.39|3
1733762350000|2024-12-09 16:39:10|45.61|45.39|45.61|45.39|45.62|45.4|45.61|45.39|3
1733762360000|2024-12-09 16:39:20|45.62|45.4|45.62|45.4|45.62|45.4|45.62|45.4|1
1733762370000|2024-12-09 16:39:30|45.63|45.41|45.63|45.41|45.63|45.41|45.63|45.41|1
1733762390000|2024-12-09 16:39:50|45.64|45.42|45.66|45.44|45.66|45.44|45.64|45.42|3
1733762400000|2024-12-09 16:40:00|45.69|45.47|45.69|45.47|45.69|45.47|45.69|45.47|1
1733762410000|2024-12-09 16:40:10|45.7|45.48|45.73|45.51|45.73|45.51|45.7|45.48|3
1733762420000|2024-12-09 16:40:20|45.74|45.52|45.74|45.52|45.74|45.52|45.74|45.52|1
1733762430000|2024-12-09 16:40:30|45.73|45.51|45.75|45.53|45.75|45.53|45.71|45.49|6
1733762450000|2024-12-09 16:40:50|45.76|45.54|45.76|45.54|45.76|45.54|45.75|45.53|3
1733762460000|2024-12-09 16:41:00|45.75|45.53|45.74|45.52|45.75|45.53|45.74|45.52|2
1733762470000|2024-12-09 16:41:10|45.75|45.53|45.78|45.56|45.78|45.56|45.75|45.53|3
1733762480000|2024-12-09 16:41:20|45.82|45.6|45.79|45.57|45.82|45.6|45.79|45.57|7
1733762490000|2024-12-09 16:41:30|45.78|45.56|45.79|45.57|45.79|45.57|45.78|45.56|2
1733762500000|2024-12-09 16:41:40|45.78|45.56|45.79|45.57|45.79|45.57|45.77|45.55|4
1733762510000|2024-12-09 16:41:50|45.78|45.56|45.79|45.57|45.79|45.57|45.78|45.56|2
1733762520000|2024-12-09 16:42:00|45.8|45.58|45.8|45.58|45.8|45.58|45.8|45.58|1
1733762530000|2024-12-09 16:42:10|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733762540000|2024-12-09 16:42:20|45.76|45.54|45.74|45.52|45.78|45.56|45.74|45.52|6
1733762550000|2024-12-09 16:42:30|45.75|45.53|45.76|45.54|45.76|45.54|45.75|45.53|2
1733762560000|2024-12-09 16:42:40|45.75|45.53|45.75|45.53|45.75|45.53|45.74|45.52|3
1733762570000|2024-12-09 16:42:50|45.76|45.54|45.76|45.54|45.76|45.54|45.76|45.54|1
1733762580000|2024-12-09 16:43:00|45.75|45.53|45.74|45.52|45.75|45.53|45.73|45.51|6
1733762590000|2024-12-09 16:43:10|45.75|45.53|45.75|45.53|45.75|45.53|45.75|45.53|1
1733762600000|2024-12-09 16:43:20|45.77|45.55|45.78|45.56|45.78|45.56|45.77|45.55|2
1733762610000|2024-12-09 16:43:30|45.79|45.57|45.79|45.57|45.8|45.58|45.78|45.56|4
1733762620000|2024-12-09 16:43:40|45.78|45.56|45.77|45.55|45.78|45.56|45.76|45.54|4
1733762630000|2024-12-09 16:43:50|45.76|45.54|45.79|45.57|45.79|45.57|45.76|45.54|4
1733762640000|2024-12-09 16:44:00|45.8|45.58|45.8|45.58|45.8|45.58|45.8|45.58|1
1733762650000|2024-12-09 16:44:10|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733762710000|2024-12-09 16:45:10|45.8|45.58|45.8|45.58|45.81|45.59|45.8|45.58|3
1733762730000|2024-12-09 16:45:30|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733762740000|2024-12-09 16:45:40|45.82|45.6|45.82|45.6|45.82|45.6|45.82|45.6|1
1733762760000|2024-12-09 16:46:00|45.83|45.61|45.85|45.63|45.85|45.63|45.83|45.61|3
1733762790000|2024-12-09 16:46:30|45.84|45.62|45.83|45.61|45.84|45.62|45.83|45.61|2
1733762800000|2024-12-09 16:46:40|45.82|45.6|45.83|45.61|45.83|45.61|45.82|45.6|4
1733762820000|2024-12-09 16:47:00|45.82|45.6|45.83|45.61|45.83|45.61|45.82|45.6|2
1733762830000|2024-12-09 16:47:10|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733762840000|2024-12-09 16:47:20|45.83|45.61|45.78|45.56|45.83|45.61|45.78|45.56|10
1733762850000|2024-12-09 16:47:30|45.79|45.57|45.81|45.59|45.81|45.59|45.79|45.57|5
1733762860000|2024-12-09 16:47:40|45.8|45.58|45.8|45.58|45.81|45.59|45.8|45.58|5
1733762870000|2024-12-09 16:47:50|45.79|45.57|45.8|45.58|45.8|45.58|45.79|45.57|2
1733762880000|2024-12-09 16:48:00|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733762890000|2024-12-09 16:48:10|45.78|45.56|45.79|45.57|45.79|45.57|45.78|45.56|4
1733762920000|2024-12-09 16:48:40|45.78|45.56|45.78|45.56|45.78|45.56|45.78|45.56|1
1733762940000|2024-12-09 16:49:00|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733762950000|2024-12-09 16:49:10|45.82|45.6|45.83|45.61|45.83|45.61|45.82|45.6|2
1733762960000|2024-12-09 16:49:20|45.84|45.62|45.85|45.63|45.85|45.63|45.84|45.62|2
1733762970000|2024-12-09 16:49:30|45.86|45.64|45.86|45.64|45.86|45.64|45.85|45.63|3
1733762980000|2024-12-09 16:49:40|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733763000000|2024-12-09 16:50:00|45.84|45.62|45.8|45.58|45.84|45.62|45.8|45.58|5
1733763010000|2024-12-09 16:50:10|45.79|45.57|45.8|45.58|45.8|45.58|45.79|45.57|4
1733763020000|2024-12-09 16:50:20|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733763030000|2024-12-09 16:50:30|45.8|45.58|45.8|45.58|45.81|45.59|45.8|45.58|3
1733763040000|2024-12-09 16:50:40|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733763050000|2024-12-09 16:50:50|45.8|45.58|45.77|45.55|45.8|45.58|45.77|45.55|4
1733763060000|2024-12-09 16:51:00|45.76|45.54|45.71|45.49|45.76|45.54|45.7|45.48|9
1733763070000|2024-12-09 16:51:10|45.72|45.5|45.74|45.52|45.75|45.53|45.72|45.5|7
1733763080000|2024-12-09 16:51:20|45.73|45.51|45.74|45.52|45.74|45.52|45.73|45.51|4
1733763090000|2024-12-09 16:51:30|45.75|45.53|45.8|45.58|45.8|45.58|45.75|45.53|4
1733763100000|2024-12-09 16:51:40|45.79|45.57|45.8|45.58|45.8|45.58|45.79|45.57|4
1733763110000|2024-12-09 16:51:50|45.79|45.57|45.79|45.57|45.8|45.58|45.79|45.57|3
1733763120000|2024-12-09 16:52:00|45.78|45.56|45.76|45.54|45.78|45.56|45.76|45.54|5
1733763130000|2024-12-09 16:52:10|45.77|45.55|45.77|45.55|45.77|45.55|45.77|45.55|1
1733763140000|2024-12-09 16:52:20|45.78|45.56|45.79|45.57|45.79|45.57|45.78|45.56|2
1733763150000|2024-12-09 16:52:30|45.78|45.56|45.78|45.56|45.78|45.56|45.78|45.56|1
1733763160000|2024-12-09 16:52:40|45.79|45.57|45.77|45.55|45.79|45.57|45.77|45.55|3
1733763170000|2024-12-09 16:52:50|45.78|45.56|45.77|45.55|45.78|45.56|45.77|45.55|4
1733763180000|2024-12-09 16:53:00|45.78|45.56|45.74|45.52|45.78|45.56|45.74|45.52|5
1733763190000|2024-12-09 16:53:10|45.75|45.53|45.75|45.53|45.75|45.53|45.75|45.53|1
1733763200000|2024-12-09 16:53:20|45.78|45.56|45.79|45.57|45.79|45.57|45.78|45.56|2
1733763210000|2024-12-09 16:53:30|45.78|45.56|45.78|45.56|45.79|45.57|45.78|45.56|3
1733763220000|2024-12-09 16:53:40|45.79|45.57|45.78|45.56|45.79|45.57|45.78|45.56|2
1733763230000|2024-12-09 16:53:50|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733763240000|2024-12-09 16:54:00|45.83|45.61|45.84|45.62|45.85|45.63|45.83|45.61|7
1733763250000|2024-12-09 16:54:10|45.83|45.61|45.81|45.59|45.83|45.61|45.81|45.59|3
1733763260000|2024-12-09 16:54:20|45.8|45.58|45.79|45.57|45.8|45.58|45.79|45.57|2
1733763280000|2024-12-09 16:54:40|45.77|45.55|45.71|45.49|45.77|45.55|45.71|45.49|6
1733763290000|2024-12-09 16:54:50|45.7|45.48|45.71|45.49|45.73|45.51|45.7|45.48|4
1733763300000|2024-12-09 16:55:00|45.72|45.5|45.72|45.5|45.72|45.5|45.71|45.49|3
1733763310000|2024-12-09 16:55:10|45.73|45.51|45.7|45.48|45.74|45.52|45.7|45.48|6
1733763330000|2024-12-09 16:55:30|45.69|45.47|45.66|45.44|45.69|45.47|45.66|45.44|3
1733763340000|2024-12-09 16:55:40|45.67|45.45|45.67|45.45|45.68|45.46|45.67|45.45|3
1733763350000|2024-12-09 16:55:50|45.68|45.46|45.7|45.48|45.7|45.48|45.68|45.46|6
1733763360000|2024-12-09 16:56:00|45.69|45.47|45.67|45.45|45.69|45.47|45.67|45.45|2
1733763370000|2024-12-09 16:56:10|45.66|45.44|45.64|45.42|45.66|45.44|45.64|45.42|2
1733763380000|2024-12-09 16:56:20|45.63|45.41|45.62|45.4|45.63|45.41|45.62|45.4|2
1733763400000|2024-12-09 16:56:40|45.61|45.39|45.61|45.39|45.62|45.4|45.61|45.39|3
1733763410000|2024-12-09 16:56:50|45.62|45.4|45.61|45.39|45.62|45.4|45.61|45.39|2
1733763420000|2024-12-09 16:57:00|45.59|45.37|45.58|45.36|45.59|45.37|45.58|45.36|2
1733763430000|2024-12-09 16:57:10|45.59|45.37|45.55|45.33|45.59|45.37|45.55|45.33|5
1733763440000|2024-12-09 16:57:20|45.54|45.32|45.52|45.3|45.55|45.33|45.52|45.3|5
1733763460000|2024-12-09 16:57:40|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1733763470000|2024-12-09 16:57:50|45.49|45.27|45.49|45.27|45.5|45.28|45.49|45.27|5
1733763480000|2024-12-09 16:58:00|45.5|45.28|45.46|45.24|45.5|45.28|45.46|45.24|4
1733763490000|2024-12-09 16:58:10|45.47|45.25|45.45|45.23|45.47|45.25|45.45|45.23|3
1733763500000|2024-12-09 16:58:20|45.46|45.24|45.44|45.22|45.46|45.24|45.44|45.22|4
1733763510000|2024-12-09 16:58:30|45.45|45.23|45.45|45.23|45.46|45.24|45.45|45.23|3
1733763520000|2024-12-09 16:58:40|45.46|45.24|45.46|45.24|45.46|45.24|45.45|45.23|3
1733763530000|2024-12-09 16:58:50|45.45|45.23|45.44|45.22|45.45|45.23|45.43|45.21|4
1733763540000|2024-12-09 16:59:00|45.45|45.23|45.45|45.23|45.46|45.24|45.45|45.23|3
1733763550000|2024-12-09 16:59:10|45.43|45.21|45.43|45.21|45.43|45.21|45.43|45.21|1
1733763560000|2024-12-09 16:59:20|45.44|45.22|45.43|45.21|45.44|45.22|45.43|45.21|2
1733763570000|2024-12-09 16:59:30|45.44|45.22|45.44|45.22|45.44|45.22|45.44|45.22|1
1733763580000|2024-12-09 16:59:40|45.43|45.21|45.43|45.21|45.43|45.21|45.43|45.21|1
1733763590000|2024-12-09 16:59:50|45.42|45.2|45.42|45.2|45.43|45.21|45.42|45.2|7
1733763600000|2024-12-09 17:00:00|45.43|45.21|45.43|45.21|45.43|45.21|45.43|45.21|1
1733763610000|2024-12-09 17:00:10|45.45|45.23|45.45|45.23|45.45|45.23|45.45|45.23|1
1733763620000|2024-12-09 17:00:20|45.44|45.22|45.45|45.23|45.45|45.23|45.43|45.21|4
1733763630000|2024-12-09 17:00:30|45.46|45.24|45.44|45.22|45.46|45.24|45.44|45.22|3
1733763640000|2024-12-09 17:00:40|45.43|45.21|45.42|45.2|45.43|45.21|45.41|45.19|4
1733763650000|2024-12-09 17:00:50|45.41|45.19|45.39|45.17|45.41|45.19|45.39|45.17|3
1733763660000|2024-12-09 17:01:00|45.37|45.15|45.37|45.15|45.37|45.15|45.36|45.14|3
1733763670000|2024-12-09 17:01:10|45.38|45.16|45.4|45.18|45.4|45.18|45.37|45.15|4
1733763680000|2024-12-09 17:01:20|45.41|45.19|45.41|45.19|45.41|45.19|45.41|45.19|1
1733763690000|2024-12-09 17:01:30|45.42|45.2|45.43|45.21|45.43|45.21|45.42|45.2|2
1733763700000|2024-12-09 17:01:40|45.44|45.22|45.46|45.24|45.47|45.25|45.44|45.22|9
1733763710000|2024-12-09 17:01:50|45.45|45.23|45.46|45.24|45.46|45.24|45.45|45.23|2
1733763720000|2024-12-09 17:02:00|45.45|45.23|45.45|45.23|45.46|45.24|45.45|45.23|5
1733763730000|2024-12-09 17:02:10|45.46|45.24|45.46|45.24|45.46|45.24|45.46|45.24|1
1733763740000|2024-12-09 17:02:20|45.47|45.25|45.47|45.25|45.47|45.25|45.47|45.25|1
1733763750000|2024-12-09 17:02:30|45.49|45.27|45.5|45.28|45.5|45.28|45.49|45.27|2
1733763760000|2024-12-09 17:02:40|45.49|45.27|45.49|45.27|45.49|45.27|45.49|45.27|1
1733763770000|2024-12-09 17:02:50|45.48|45.26|45.47|45.25|45.48|45.26|45.46|45.24|4
1733763780000|2024-12-09 17:03:00|45.46|45.24|45.47|45.25|45.47|45.25|45.45|45.23|4
1733763790000|2024-12-09 17:03:10|45.48|45.26|45.48|45.26|45.48|45.26|45.48|45.26|1
1733763800000|2024-12-09 17:03:20|45.49|45.27|45.49|45.27|45.49|45.27|45.48|45.26|3
1733763810000|2024-12-09 17:03:30|45.5|45.28|45.48|45.26|45.5|45.28|45.48|45.26|3
1733763820000|2024-12-09 17:03:40|45.49|45.27|45.5|45.28|45.5|45.28|45.49|45.27|2
1733763830000|2024-12-09 17:03:50|45.51|45.29|45.54|45.32|45.54|45.32|45.51|45.29|3
1733763840000|2024-12-09 17:04:00|45.55|45.33|45.61|45.39|45.62|45.4|45.55|45.33|7
1733763850000|2024-12-09 17:04:10|45.62|45.4|45.61|45.39|45.62|45.4|45.61|45.39|4
1733763860000|2024-12-09 17:04:20|45.62|45.4|45.62|45.4|45.62|45.4|45.62|45.4|1
1733763870000|2024-12-09 17:04:30|45.63|45.41|45.64|45.42|45.64|45.42|45.63|45.41|2
1733763880000|2024-12-09 17:04:40|45.63|45.41|45.63|45.41|45.63|45.41|45.62|45.4|3
1733763890000|2024-12-09 17:04:50|45.62|45.4|45.59|45.37|45.62|45.4|45.59|45.37|3
1733763900000|2024-12-09 17:05:00|45.6|45.38|45.63|45.41|45.63|45.41|45.6|45.38|4
1733763910000|2024-12-09 17:05:10|45.64|45.42|45.62|45.4|45.64|45.42|45.62|45.4|3
1733763920000|2024-12-09 17:05:20|45.6|45.38|45.61|45.39|45.62|45.4|45.6|45.38|4
1733763930000|2024-12-09 17:05:30|45.62|45.4|45.62|45.4|45.62|45.4|45.61|45.39|3
1733763940000|2024-12-09 17:05:40|45.61|45.39|45.61|45.39|45.61|45.39|45.61|45.39|1
1733763950000|2024-12-09 17:05:50|45.6|45.38|45.61|45.39|45.61|45.39|45.6|45.38|2
1733763960000|2024-12-09 17:06:00|45.62|45.4|45.61|45.39|45.63|45.41|45.61|45.39|6
1733763970000|2024-12-09 17:06:10|45.6|45.38|45.6|45.38|45.61|45.39|45.6|45.38|3
1733763980000|2024-12-09 17:06:20|45.59|45.37|45.59|45.37|45.59|45.37|45.59|45.37|1
1733764010000|2024-12-09 17:06:50|45.58|45.36|45.6|45.38|45.6|45.38|45.58|45.36|3
1733764020000|2024-12-09 17:07:00|45.62|45.4|45.6|45.38|45.62|45.4|45.6|45.38|2
1733764030000|2024-12-09 17:07:10|45.61|45.39|45.62|45.4|45.62|45.4|45.6|45.38|3
1733764040000|2024-12-09 17:07:20|45.63|45.41|45.64|45.42|45.64|45.42|45.63|45.41|2
1733764050000|2024-12-09 17:07:30|45.65|45.43|45.67|45.45|45.67|45.45|45.65|45.43|3
1733764100000|2024-12-09 17:08:20|45.68|45.46|45.71|45.49|45.71|45.49|45.68|45.46|4
1733764140000|2024-12-09 17:09:00|45.72|45.5|45.72|45.5|45.72|45.5|45.72|45.5|1
1733764150000|2024-12-09 17:09:10|45.73|45.51|45.73|45.51|45.73|45.51|45.73|45.51|1
1733764160000|2024-12-09 17:09:20|45.71|45.49|45.75|45.53|45.76|45.54|45.71|45.49|5
1733764170000|2024-12-09 17:09:30|45.74|45.52|45.74|45.52|45.74|45.52|45.74|45.52|1
1733764190000|2024-12-09 17:09:50|45.73|45.51|45.72|45.5|45.73|45.51|45.72|45.5|2
1733764210000|2024-12-09 17:10:10|45.71|45.49|45.7|45.48|45.71|45.49|45.7|45.48|2
1733764220000|2024-12-09 17:10:20|45.69|45.47|45.69|45.47|45.69|45.47|45.69|45.47|1
1733764230000|2024-12-09 17:10:30|45.68|45.46|45.67|45.45|45.68|45.46|45.66|45.44|4
1733764240000|2024-12-09 17:10:40|45.68|45.46|45.68|45.46|45.68|45.46|45.68|45.46|1
1733764250000|2024-12-09 17:10:50|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|4
1733764260000|2024-12-09 17:11:00|45.69|45.47|45.67|45.45|45.69|45.47|45.67|45.45|3
1733764280000|2024-12-09 17:11:20|45.68|45.46|45.68|45.46|45.69|45.47|45.68|45.46|3
1733764290000|2024-12-09 17:11:30|45.67|45.45|45.67|45.45|45.67|45.45|45.66|45.44|3
1733764300000|2024-12-09 17:11:40|45.68|45.46|45.68|45.46|45.68|45.46|45.68|45.46|1
1733764310000|2024-12-09 17:11:50|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|2
1733764330000|2024-12-09 17:12:10|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|2
1733764340000|2024-12-09 17:12:20|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|4
1733764360000|2024-12-09 17:12:40|45.71|45.49|45.72|45.5|45.72|45.5|45.71|45.49|2
1733764380000|2024-12-09 17:13:00|45.71|45.49|45.71|45.49|45.72|45.5|45.71|45.49|3
1733764390000|2024-12-09 17:13:10|45.72|45.5|45.72|45.5|45.72|45.5|45.72|45.5|1
1733764410000|2024-12-09 17:13:30|45.73|45.51|45.72|45.5|45.73|45.51|45.72|45.5|2
1733764430000|2024-12-09 17:13:50|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733764440000|2024-12-09 17:14:00|45.7|45.48|45.7|45.48|45.71|45.49|45.7|45.48|7
1733764450000|2024-12-09 17:14:10|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733764460000|2024-12-09 17:14:20|45.7|45.48|45.7|45.48|45.71|45.49|45.7|45.48|3
1733764470000|2024-12-09 17:14:30|45.69|45.47|45.69|45.47|45.69|45.47|45.69|45.47|1
1733764500000|2024-12-09 17:15:00|45.68|45.46|45.65|45.43|45.68|45.46|45.65|45.43|3
1733764510000|2024-12-09 17:15:10|45.66|45.44|45.66|45.44|45.67|45.45|45.65|45.43|8
1733764520000|2024-12-09 17:15:20|45.67|45.45|45.67|45.45|45.67|45.45|45.66|45.44|3
1733764530000|2024-12-09 17:15:30|45.66|45.44|45.66|45.44|45.67|45.45|45.66|45.44|5
1733764540000|2024-12-09 17:15:40|45.65|45.43|45.64|45.42|45.65|45.43|45.64|45.42|2
1733764550000|2024-12-09 17:15:50|45.62|45.4|45.64|45.42|45.64|45.42|45.62|45.4|3
1733764560000|2024-12-09 17:16:00|45.63|45.41|45.61|45.39|45.63|45.41|45.61|45.39|5
1733764570000|2024-12-09 17:16:10|45.62|45.4|45.62|45.4|45.62|45.4|45.62|45.4|1
1733764590000|2024-12-09 17:16:30|45.63|45.41|45.62|45.4|45.63|45.41|45.62|45.4|2
1733764600000|2024-12-09 17:16:40|45.63|45.41|45.61|45.39|45.63|45.41|45.61|45.39|3
1733764610000|2024-12-09 17:16:50|45.59|45.37|45.57|45.35|45.6|45.38|45.57|45.35|4
1733764620000|2024-12-09 17:17:00|45.56|45.34|45.56|45.34|45.56|45.34|45.55|45.33|3
1733764630000|2024-12-09 17:17:10|45.55|45.33|45.56|45.34|45.56|45.34|45.55|45.33|6
1733764640000|2024-12-09 17:17:20|45.57|45.35|45.54|45.32|45.57|45.35|45.54|45.32|6
1733764650000|2024-12-09 17:17:30|45.52|45.3|45.5|45.28|45.52|45.3|45.5|45.28|3
1733764660000|2024-12-09 17:17:40|45.49|45.27|45.48|45.26|45.49|45.27|45.48|45.26|4
1733764670000|2024-12-09 17:17:50|45.49|45.27|45.49|45.27|45.49|45.27|45.49|45.27|1
1733764680000|2024-12-09 17:18:00|45.5|45.28|45.47|45.25|45.5|45.28|45.47|45.25|3
1733764690000|2024-12-09 17:18:10|45.48|45.26|45.49|45.27|45.49|45.27|45.47|45.25|4
1733764700000|2024-12-09 17:18:20|45.51|45.29|45.56|45.34|45.56|45.34|45.51|45.29|7
1733764710000|2024-12-09 17:18:30|45.55|45.33|45.54|45.32|45.56|45.34|45.53|45.31|6
1733764720000|2024-12-09 17:18:40|45.53|45.31|45.54|45.32|45.54|45.32|45.53|45.31|2
1733764730000|2024-12-09 17:18:50|45.55|45.33|45.56|45.34|45.56|45.34|45.55|45.33|2
1733764750000|2024-12-09 17:19:10|45.57|45.35|45.57|45.35|45.57|45.35|45.57|45.35|1
1733764760000|2024-12-09 17:19:20|45.56|45.34|45.55|45.33|45.57|45.35|45.55|45.33|4
1733764770000|2024-12-09 17:19:30|45.56|45.34|45.56|45.34|45.56|45.34|45.56|45.34|1
1733764790000|2024-12-09 17:19:50|45.55|45.33|45.56|45.34|45.56|45.34|45.55|45.33|2
1733764800000|2024-12-09 17:20:00|45.57|45.35|45.57|45.35|45.58|45.36|45.57|45.35|3
1733764810000|2024-12-09 17:20:10|45.58|45.36|45.57|45.35|45.58|45.36|45.57|45.35|4
1733764830000|2024-12-09 17:20:30|45.58|45.36|45.58|45.36|45.58|45.36|45.58|45.36|1
1733764840000|2024-12-09 17:20:40|45.61|45.39|45.63|45.41|45.63|45.41|45.61|45.39|2
1733764850000|2024-12-09 17:20:50|45.62|45.4|45.61|45.39|45.62|45.4|45.6|45.38|4
1733764860000|2024-12-09 17:21:00|45.6|45.38|45.58|45.36|45.6|45.38|45.58|45.36|5
1733764870000|2024-12-09 17:21:10|45.59|45.37|45.59|45.37|45.59|45.37|45.59|45.37|1
1733764880000|2024-12-09 17:21:20|45.58|45.36|45.58|45.36|45.58|45.36|45.58|45.36|1
1733764910000|2024-12-09 17:21:50|45.57|45.35|45.55|45.33|45.57|45.35|45.55|45.33|3
1733764920000|2024-12-09 17:22:00|45.54|45.32|45.54|45.32|45.54|45.32|45.53|45.31|3
1733764940000|2024-12-09 17:22:20|45.53|45.31|45.52|45.3|45.53|45.31|45.52|45.3|2
1733764950000|2024-12-09 17:22:30|45.53|45.31|45.53|45.31|45.53|45.31|45.53|45.31|1
1733764970000|2024-12-09 17:22:50|45.52|45.3|45.5|45.28|45.52|45.3|45.5|45.28|3
1733764980000|2024-12-09 17:23:00|45.49|45.27|45.49|45.27|45.49|45.27|45.48|45.26|3
1733764990000|2024-12-09 17:23:10|45.5|45.28|45.48|45.26|45.5|45.28|45.48|45.26|3
1733765000000|2024-12-09 17:23:20|45.49|45.27|45.49|45.27|45.49|45.27|45.49|45.27|1
1733765010000|2024-12-09 17:23:30|45.5|45.28|45.52|45.3|45.52|45.3|45.5|45.28|3
1733765030000|2024-12-09 17:23:50|45.51|45.29|45.5|45.28|45.51|45.29|45.5|45.28|2
1733765040000|2024-12-09 17:24:00|45.49|45.27|45.49|45.27|45.5|45.28|45.49|45.27|3
1733765050000|2024-12-09 17:24:10|45.5|45.28|45.5|45.28|45.5|45.28|45.49|45.27|3
1733765070000|2024-12-09 17:24:30|45.51|45.29|45.5|45.28|45.51|45.29|45.5|45.28|2
1733765080000|2024-12-09 17:24:40|45.61|45.39|45.66|45.44|45.67|45.45|45.61|45.39|7
1733765090000|2024-12-09 17:24:50|45.67|45.45|45.69|45.47|45.69|45.47|45.67|45.45|3
1733765100000|2024-12-09 17:25:00|45.67|45.45|45.64|45.42|45.67|45.45|45.63|45.41|5
1733765110000|2024-12-09 17:25:10|45.65|45.43|45.66|45.44|45.66|45.44|45.65|45.43|2
1733765140000|2024-12-09 17:25:40|45.65|45.43|45.65|45.43|45.66|45.44|45.65|45.43|3
1733765150000|2024-12-09 17:25:50|45.66|45.44|45.66|45.44|45.66|45.44|45.66|45.44|1
1733765160000|2024-12-09 17:26:00|45.65|45.43|45.66|45.44|45.66|45.44|45.65|45.43|4
1733765170000|2024-12-09 17:26:10|45.65|45.43|45.65|45.43|45.65|45.43|45.65|45.43|1
1733765180000|2024-12-09 17:26:20|45.66|45.44|45.67|45.45|45.67|45.45|45.66|45.44|2
1733765190000|2024-12-09 17:26:30|45.66|45.44|45.65|45.43|45.66|45.44|45.65|45.43|2
1733765200000|2024-12-09 17:26:40|45.64|45.42|45.63|45.41|45.64|45.42|45.63|45.41|2
1733765220000|2024-12-09 17:27:00|45.62|45.4|45.6|45.38|45.62|45.4|45.6|45.38|3
1733765230000|2024-12-09 17:27:10|45.59|45.37|45.58|45.36|45.59|45.37|45.58|45.36|2
1733765240000|2024-12-09 17:27:20|45.56|45.34|45.56|45.34|45.56|45.34|45.56|45.34|1
1733765250000|2024-12-09 17:27:30|45.57|45.35|45.58|45.36|45.58|45.36|45.57|45.35|2
1733765260000|2024-12-09 17:27:40|45.6|45.38|45.76|45.54|45.76|45.54|45.6|45.38|7
1733765270000|2024-12-09 17:27:50|45.77|45.55|45.78|45.56|45.78|45.56|45.77|45.55|2
1733765280000|2024-12-09 17:28:00|45.79|45.57|45.92|45.7|45.94|45.72|45.79|45.57|3
1733765290000|2024-12-09 17:28:10|45.93|45.71|46|45.78|46.01|45.79|45.93|45.71|7
1733765300000|2024-12-09 17:28:20|46.01|45.79|46.17|45.95|46.17|45.95|46|45.78|4
1733765310000|2024-12-09 17:28:30|46.18|45.96|46.21|45.99|46.21|45.99|46.18|45.96|3
1733765320000|2024-12-09 17:28:40|46.2|45.98|46.33|46.11|46.33|46.11|46.17|45.95|11
1733765330000|2024-12-09 17:28:50|46.34|46.12|46.38|46.16|46.38|46.16|46.34|46.12|5
1733765340000|2024-12-09 17:29:00|46.39|46.17|46.38|46.16|46.42|46.2|46.38|46.16|8
1733765350000|2024-12-09 17:29:10|46.37|46.15|46.38|46.16|46.38|46.16|46.37|46.15|4
1733765360000|2024-12-09 17:29:20|46.37|46.15|46.37|46.15|46.37|46.15|46.37|46.15|1
1733765370000|2024-12-09 17:29:30|46.36|46.14|46.34|46.12|46.36|46.14|46.34|46.12|3
1733765380000|2024-12-09 17:29:40|46.32|46.1|46.31|46.09|46.32|46.1|46.31|46.09|2
1733765390000|2024-12-09 17:29:50|46.3|46.08|46.27|46.05|46.3|46.08|46.27|46.05|4
1733765400000|2024-12-09 17:30:00|46.24|46.02|46.27|46.05|46.27|46.05|46.2|45.98|10
1733765410000|2024-12-09 17:30:10|46.35|46.13|46.43|46.21|46.43|46.21|46.35|46.13|8
1733765420000|2024-12-09 17:30:20|46.44|46.22|46.4|46.18|46.44|46.22|46.4|46.18|10
1733765430000|2024-12-09 17:30:30|46.41|46.19|46.41|46.19|46.42|46.2|46.41|46.19|3
1733765440000|2024-12-09 17:30:40|46.42|46.2|46.42|46.2|46.42|46.2|46.42|46.2|1
1733765450000|2024-12-09 17:30:50|46.41|46.19|46.4|46.18|46.41|46.19|46.4|46.18|2
1733765460000|2024-12-09 17:31:00|46.41|46.19|46.49|46.27|46.49|46.27|46.41|46.19|8
1733765470000|2024-12-09 17:31:10|46.47|46.25|46.59|46.37|46.59|46.37|46.43|46.21|9
1733765480000|2024-12-09 17:31:20|46.6|46.38|46.73|46.51|46.73|46.51|46.58|46.36|10
1733765490000|2024-12-09 17:31:30|46.74|46.52|46.98|46.76|46.98|46.76|46.74|46.52|13
1733765500000|2024-12-09 17:31:40|46.97|46.75|46.83|46.61|47.06|46.84|46.83|46.61|9
1733765510000|2024-12-09 17:31:50|46.87|46.65|46.83|46.61|46.88|46.66|46.83|46.61|13
1733765520000|2024-12-09 17:32:00|46.8|46.58|46.74|46.52|46.8|46.58|46.66|46.44|18
1733765530000|2024-12-09 17:32:10|46.73|46.51|46.65|46.43|46.73|46.51|46.65|46.43|7
1733765540000|2024-12-09 17:32:20|46.66|46.44|46.65|46.43|46.66|46.44|46.65|46.43|2
1733765550000|2024-12-09 17:32:30|46.64|46.42|46.65|46.43|46.65|46.43|46.64|46.42|2
1733765560000|2024-12-09 17:32:40|46.64|46.42|46.73|46.51|46.73|46.51|46.64|46.42|7
1733765570000|2024-12-09 17:32:50|46.74|46.52|46.77|46.55|46.77|46.55|46.74|46.52|4
1733765580000|2024-12-09 17:33:00|46.76|46.54|46.82|46.6|46.82|46.6|46.74|46.52|8
1733765590000|2024-12-09 17:33:10|46.8|46.58|46.72|46.5|46.8|46.58|46.72|46.5|7
1733765600000|2024-12-09 17:33:20|46.73|46.51|46.72|46.5|46.73|46.51|46.72|46.5|4
1733765610000|2024-12-09 17:33:30|46.73|46.51|46.69|46.47|46.73|46.51|46.69|46.47|3
1733765620000|2024-12-09 17:33:40|46.68|46.46|46.62|46.4|46.68|46.46|46.61|46.39|9
1733765630000|2024-12-09 17:33:50|46.63|46.41|46.62|46.4|46.63|46.41|46.62|46.4|2
1733765640000|2024-12-09 17:34:00|46.6|46.38|46.51|46.29|46.6|46.38|46.51|46.29|9
1733765650000|2024-12-09 17:34:10|46.5|46.28|46.42|46.2|46.5|46.28|46.42|46.2|7
1733765660000|2024-12-09 17:34:20|46.41|46.19|46.44|46.22|46.44|46.22|46.41|46.19|2
1733765670000|2024-12-09 17:34:30|46.45|46.23|46.49|46.27|46.49|46.27|46.45|46.23|5
1733765680000|2024-12-09 17:34:40|46.5|46.28|46.51|46.29|46.51|46.29|46.5|46.28|2
1733765690000|2024-12-09 17:34:50|46.52|46.3|46.48|46.26|46.52|46.3|46.48|46.26|6
1733765700000|2024-12-09 17:35:00|46.47|46.25|46.48|46.26|46.48|46.26|46.45|46.23|6
1733765710000|2024-12-09 17:35:10|46.47|46.25|46.43|46.21|46.47|46.25|46.43|46.21|5
1733765720000|2024-12-09 17:35:20|46.4|46.18|46.37|46.15|46.4|46.18|46.37|46.15|5
1733765730000|2024-12-09 17:35:30|46.36|46.14|46.27|46.05|46.37|46.15|46.27|46.05|11
1733765740000|2024-12-09 17:35:40|46.28|46.06|46.29|46.07|46.29|46.07|46.28|46.06|4
1733765750000|2024-12-09 17:35:50|46.28|46.06|46.25|46.03|46.28|46.06|46.25|46.03|3
1733765760000|2024-12-09 17:36:00|46.23|46.01|46.18|45.96|46.23|46.01|46.18|45.96|6
1733765770000|2024-12-09 17:36:10|46.17|45.95|46.11|45.89|46.17|45.95|46.11|45.89|5
1733765780000|2024-12-09 17:36:20|46.1|45.88|46.05|45.83|46.1|45.88|46.05|45.83|5
1733765790000|2024-12-09 17:36:30|46.04|45.82|46.09|45.87|46.09|45.87|46.04|45.82|11
1733765800000|2024-12-09 17:36:40|46.11|45.89|46.05|45.83|46.11|45.89|46.05|45.83|7
1733765810000|2024-12-09 17:36:50|46.04|45.82|46.04|45.82|46.05|45.83|46.04|45.82|3
1733765840000|2024-12-09 17:37:20|46.03|45.81|45.96|45.74|46.03|45.81|45.96|45.74|5
1733765850000|2024-12-09 17:37:30|45.94|45.72|45.93|45.71|45.94|45.72|45.92|45.7|4
1733765860000|2024-12-09 17:37:40|45.94|45.72|45.93|45.71|45.94|45.72|45.93|45.71|2
1733765870000|2024-12-09 17:37:50|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733765880000|2024-12-09 17:38:00|45.89|45.67|45.89|45.67|45.89|45.67|45.89|45.67|1
1733765890000|2024-12-09 17:38:10|45.91|45.69|45.95|45.73|45.95|45.73|45.91|45.69|3
1733765900000|2024-12-09 17:38:20|45.97|45.75|45.96|45.74|45.98|45.76|45.96|45.74|4
1733765910000|2024-12-09 17:38:30|45.95|45.73|45.94|45.72|45.95|45.73|45.92|45.7|6
1733765920000|2024-12-09 17:38:40|45.95|45.73|45.93|45.71|45.95|45.73|45.93|45.71|6
1733765940000|2024-12-09 17:39:00|45.92|45.7|45.93|45.71|45.94|45.72|45.92|45.7|3
1733765950000|2024-12-09 17:39:10|45.92|45.7|45.94|45.72|45.94|45.72|45.92|45.7|3
1733765960000|2024-12-09 17:39:20|45.95|45.73|45.97|45.75|45.97|45.75|45.94|45.72|5
1733765970000|2024-12-09 17:39:30|45.98|45.76|45.98|45.76|45.98|45.76|45.97|45.75|3
1733765980000|2024-12-09 17:39:40|45.97|45.75|45.96|45.74|45.97|45.75|45.96|45.74|2
1733765990000|2024-12-09 17:39:50|45.95|45.73|45.94|45.72|45.95|45.73|45.94|45.72|2
1733766000000|2024-12-09 17:40:00|45.92|45.7|45.89|45.67|45.92|45.7|45.89|45.67|6
1733766010000|2024-12-09 17:40:10|45.9|45.68|45.92|45.7|45.92|45.7|45.89|45.67|4
1733766040000|2024-12-09 17:40:40|45.91|45.69|45.92|45.7|45.92|45.7|45.91|45.69|2
1733766050000|2024-12-09 17:40:50|45.93|45.71|45.96|45.74|45.96|45.74|45.93|45.71|2
1733766060000|2024-12-09 17:41:00|45.99|45.77|45.98|45.76|46|45.78|45.96|45.74|9
1733766070000|2024-12-09 17:41:10|45.97|45.75|45.93|45.71|45.97|45.75|45.93|45.71|5
1733766080000|2024-12-09 17:41:20|45.95|45.73|45.95|45.73|45.95|45.73|45.95|45.73|1
1733766090000|2024-12-09 17:41:30|45.96|45.74|45.96|45.74|45.97|45.75|45.96|45.74|3
1733766100000|2024-12-09 17:41:40|45.95|45.73|45.94|45.72|45.95|45.73|45.93|45.71|4
1733766110000|2024-12-09 17:41:50|45.93|45.71|45.91|45.69|45.93|45.71|45.91|45.69|3
1733766120000|2024-12-09 17:42:00|45.9|45.68|45.92|45.7|45.92|45.7|45.9|45.68|3
1733766130000|2024-12-09 17:42:10|45.93|45.71|45.91|45.69|45.93|45.71|45.9|45.68|7
1733766140000|2024-12-09 17:42:20|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733766150000|2024-12-09 17:42:30|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733766160000|2024-12-09 17:42:40|45.93|45.71|45.91|45.69|45.93|45.71|45.91|45.69|3
1733766170000|2024-12-09 17:42:50|45.92|45.7|45.91|45.69|45.92|45.7|45.91|45.69|2
1733766180000|2024-12-09 17:43:00|45.9|45.68|45.92|45.7|45.92|45.7|45.9|45.68|5
1733766200000|2024-12-09 17:43:20|45.93|45.71|45.95|45.73|45.95|45.73|45.93|45.71|3
1733766210000|2024-12-09 17:43:30|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733766220000|2024-12-09 17:43:40|45.97|45.75|45.95|45.73|45.97|45.75|45.95|45.73|2
1733766230000|2024-12-09 17:43:50|45.94|45.72|45.96|45.74|45.96|45.74|45.94|45.72|3
1733766240000|2024-12-09 17:44:00|45.95|45.73|45.94|45.72|45.95|45.73|45.94|45.72|2
1733766250000|2024-12-09 17:44:10|45.95|45.73|45.95|45.73|45.95|45.73|45.95|45.73|1
1733766270000|2024-12-09 17:44:30|45.97|45.75|45.97|45.75|45.97|45.75|45.95|45.73|4
1733766280000|2024-12-09 17:44:40|45.96|45.74|45.95|45.73|45.96|45.74|45.95|45.73|2
1733766290000|2024-12-09 17:44:50|45.94|45.72|45.94|45.72|45.95|45.73|45.94|45.72|3
1733766300000|2024-12-09 17:45:00|45.95|45.73|46|45.78|46|45.78|45.95|45.73|5
1733766310000|2024-12-09 17:45:10|45.99|45.77|45.98|45.76|46|45.78|45.98|45.76|4
1733766320000|2024-12-09 17:45:20|45.99|45.77|45.99|45.77|45.99|45.77|45.99|45.77|1
1733766330000|2024-12-09 17:45:30|46|45.78|46|45.78|46|45.78|46|45.78|1
1733766350000|2024-12-09 17:45:50|46.01|45.79|46.06|45.84|46.07|45.85|46.01|45.79|5
1733766360000|2024-12-09 17:46:00|46.07|45.85|46.08|45.86|46.08|45.86|46.07|45.85|2
1733766370000|2024-12-09 17:46:10|46.07|45.85|46.13|45.91|46.13|45.91|46.07|45.85|5
1733766380000|2024-12-09 17:46:20|46.12|45.9|46.11|45.89|46.12|45.9|46.1|45.88|6
1733766390000|2024-12-09 17:46:30|46.1|45.88|46.07|45.85|46.1|45.88|46.07|45.85|4
1733766400000|2024-12-09 17:46:40|46.06|45.84|46.06|45.84|46.07|45.85|46.06|45.84|3
1733766410000|2024-12-09 17:46:50|46.05|45.83|46.04|45.82|46.06|45.84|46.04|45.82|4
1733766420000|2024-12-09 17:47:00|46.05|45.83|46.01|45.79|46.05|45.83|46|45.78|6
1733766430000|2024-12-09 17:47:10|46.02|45.8|46.01|45.79|46.03|45.81|46.01|45.79|6
1733766440000|2024-12-09 17:47:20|46.02|45.8|46|45.78|46.02|45.8|46|45.78|3
1733766450000|2024-12-09 17:47:30|45.99|45.77|45.98|45.76|45.99|45.77|45.98|45.76|2
1733766460000|2024-12-09 17:47:40|45.97|45.75|45.96|45.74|45.97|45.75|45.96|45.74|2
1733766470000|2024-12-09 17:47:50|45.95|45.73|45.95|45.73|45.96|45.74|45.95|45.73|3
1733766480000|2024-12-09 17:48:00|45.94|45.72|45.94|45.72|45.94|45.72|45.94|45.72|1
1733766500000|2024-12-09 17:48:20|45.92|45.7|45.92|45.7|45.93|45.71|45.91|45.69|5
1733766510000|2024-12-09 17:48:30|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733766520000|2024-12-09 17:48:40|45.92|45.7|45.91|45.69|45.92|45.7|45.91|45.69|2
1733766530000|2024-12-09 17:48:50|45.92|45.7|45.91|45.69|45.92|45.7|45.91|45.69|2
1733766540000|2024-12-09 17:49:00|45.9|45.68|45.91|45.69|45.91|45.69|45.9|45.68|2
1733766550000|2024-12-09 17:49:10|45.92|45.7|45.9|45.68|45.92|45.7|45.9|45.68|3
1733766560000|2024-12-09 17:49:20|45.89|45.67|45.89|45.67|45.89|45.67|45.89|45.67|1
1733766570000|2024-12-09 17:49:30|45.9|45.68|45.91|45.69|45.91|45.69|45.9|45.68|2
1733766580000|2024-12-09 17:49:40|45.92|45.7|45.93|45.71|45.93|45.71|45.92|45.7|2
1733766590000|2024-12-09 17:49:50|45.94|45.72|45.93|45.71|45.95|45.73|45.93|45.71|4
1733766600000|2024-12-09 17:50:00|45.94|45.72|45.94|45.72|45.95|45.73|45.94|45.72|3
1733766610000|2024-12-09 17:50:10|45.95|45.73|45.95|45.73|45.96|45.74|45.95|45.73|3
1733766620000|2024-12-09 17:50:20|45.96|45.74|46.01|45.79|46.01|45.79|45.96|45.74|5
1733766630000|2024-12-09 17:50:30|45.99|45.77|45.95|45.73|45.99|45.77|45.95|45.73|5
1733766640000|2024-12-09 17:50:40|45.96|45.74|46|45.78|46|45.78|45.96|45.74|5
1733766650000|2024-12-09 17:50:50|46.01|45.79|46.02|45.8|46.02|45.8|46.01|45.79|2
1733766660000|2024-12-09 17:51:00|46.03|45.81|46.03|45.81|46.03|45.81|46.03|45.81|1
1733766680000|2024-12-09 17:51:20|46.04|45.82|46.02|45.8|46.04|45.82|46.02|45.8|3
1733766690000|2024-12-09 17:51:30|46.03|45.81|46.03|45.81|46.03|45.81|46.03|45.81|1
1733766700000|2024-12-09 17:51:40|46.02|45.8|46.04|45.82|46.04|45.82|46.02|45.8|3
1733766720000|2024-12-09 17:52:00|46.03|45.81|46.05|45.83|46.05|45.83|46.03|45.81|3
1733766730000|2024-12-09 17:52:10|46.04|45.82|46.01|45.79|46.04|45.82|46.01|45.79|3
1733766740000|2024-12-09 17:52:20|46|45.78|45.98|45.76|46|45.78|45.98|45.76|2
1733766750000|2024-12-09 17:52:30|45.99|45.77|45.99|45.77|45.99|45.77|45.99|45.77|1
1733766760000|2024-12-09 17:52:40|46|45.78|46|45.78|46|45.78|45.99|45.77|3
1733766780000|2024-12-09 17:53:00|45.99|45.77|45.99|45.77|45.99|45.77|45.99|45.77|1
1733766790000|2024-12-09 17:53:10|45.98|45.76|45.95|45.73|45.98|45.76|45.95|45.73|4
1733766810000|2024-12-09 17:53:30|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733766820000|2024-12-09 17:53:40|45.95|45.73|45.96|45.74|45.96|45.74|45.95|45.73|2
1733766830000|2024-12-09 17:53:50|45.95|45.73|45.93|45.71|45.95|45.73|45.93|45.71|3
1733766840000|2024-12-09 17:54:00|45.92|45.7|45.95|45.73|45.95|45.73|45.92|45.7|6
1733766850000|2024-12-09 17:54:10|45.96|45.74|45.95|45.73|45.96|45.74|45.95|45.73|4
1733766860000|2024-12-09 17:54:20|45.94|45.72|45.94|45.72|45.94|45.72|45.92|45.7|5
1733766870000|2024-12-09 17:54:30|45.95|45.73|45.95|45.73|45.95|45.73|45.95|45.73|1
1733766880000|2024-12-09 17:54:40|45.94|45.72|45.94|45.72|45.95|45.73|45.94|45.72|5
1733766890000|2024-12-09 17:54:50|45.95|45.73|45.95|45.73|45.95|45.73|45.95|45.73|1
1733766900000|2024-12-09 17:55:00|45.94|45.72|45.92|45.7|45.94|45.72|45.92|45.7|3
1733766910000|2024-12-09 17:55:10|45.93|45.71|45.94|45.72|45.95|45.73|45.93|45.71|6
1733766920000|2024-12-09 17:55:20|45.96|45.74|45.93|45.71|45.97|45.75|45.93|45.71|6
1733766930000|2024-12-09 17:55:30|45.92|45.7|45.89|45.67|45.92|45.7|45.89|45.67|4
1733766940000|2024-12-09 17:55:40|45.9|45.68|45.89|45.67|45.9|45.68|45.89|45.67|2
1733766950000|2024-12-09 17:55:50|45.9|45.68|45.89|45.67|45.9|45.68|45.89|45.67|2
1733766960000|2024-12-09 17:56:00|45.9|45.68|45.89|45.67|45.9|45.68|45.89|45.67|2
1733766970000|2024-12-09 17:56:10|45.88|45.66|45.86|45.64|45.88|45.66|45.86|45.64|3
1733766990000|2024-12-09 17:56:30|45.85|45.63|45.81|45.59|45.85|45.63|45.81|45.59|5
1733767000000|2024-12-09 17:56:40|45.8|45.58|45.8|45.58|45.81|45.59|45.8|45.58|3
1733767040000|2024-12-09 17:57:20|45.79|45.57|45.78|45.56|45.79|45.57|45.78|45.56|2
1733767060000|2024-12-09 17:57:40|45.77|45.55|45.77|45.55|45.77|45.55|45.77|45.55|1
1733767080000|2024-12-09 17:58:00|45.78|45.56|45.77|45.55|45.78|45.56|45.77|45.55|2
1733767090000|2024-12-09 17:58:10|45.78|45.56|45.78|45.56|45.78|45.56|45.77|45.55|5
1733767100000|2024-12-09 17:58:20|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733767110000|2024-12-09 17:58:30|45.8|45.58|45.79|45.57|45.8|45.58|45.79|45.57|4
1733767120000|2024-12-09 17:58:40|45.78|45.56|45.78|45.56|45.78|45.56|45.78|45.56|1
1733767150000|2024-12-09 17:59:10|45.77|45.55|45.77|45.55|45.77|45.55|45.77|45.55|1
1733767160000|2024-12-09 17:59:20|45.76|45.54|45.76|45.54|45.76|45.54|45.76|45.54|1
1733767170000|2024-12-09 17:59:30|45.75|45.53|45.71|45.49|45.75|45.53|45.71|45.49|4
1733767180000|2024-12-09 17:59:40|45.7|45.48|45.68|45.46|45.7|45.48|45.68|45.46|3
1733767190000|2024-12-09 17:59:50|45.67|45.45|45.64|45.42|45.67|45.45|45.64|45.42|3
1733767210000|2024-12-09 18:00:10|45.67|45.45|45.7|45.48|45.71|45.49|45.67|45.45|4
1733767220000|2024-12-09 18:00:20|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733767230000|2024-12-09 18:00:30|45.73|45.51|45.76|45.54|45.76|45.54|45.73|45.51|8
1733767240000|2024-12-09 18:00:40|45.77|45.55|45.79|45.57|45.79|45.57|45.77|45.55|5
1733767260000|2024-12-09 18:01:00|45.8|45.58|45.76|45.54|45.8|45.58|45.75|45.53|5
1733767270000|2024-12-09 18:01:10|45.75|45.53|45.76|45.54|45.76|45.54|45.75|45.53|4
1733767280000|2024-12-09 18:01:20|45.77|45.55|45.77|45.55|45.77|45.55|45.77|45.55|1
1733767290000|2024-12-09 18:01:30|45.76|45.54|45.77|45.55|45.77|45.55|45.76|45.54|2
1733767300000|2024-12-09 18:01:40|45.78|45.56|45.8|45.58|45.8|45.58|45.78|45.56|3
1733767310000|2024-12-09 18:01:50|45.81|45.59|45.82|45.6|45.82|45.6|45.81|45.59|2
1733767320000|2024-12-09 18:02:00|45.83|45.61|45.87|45.65|45.87|45.65|45.83|45.61|4
1733767330000|2024-12-09 18:02:10|45.86|45.64|45.85|45.63|45.86|45.64|45.85|45.63|2
1733767340000|2024-12-09 18:02:20|45.84|45.62|45.85|45.63|45.85|45.63|45.84|45.62|4
1733767350000|2024-12-09 18:02:30|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733767360000|2024-12-09 18:02:40|45.85|45.63|45.85|45.63|45.85|45.63|45.84|45.62|3
1733767370000|2024-12-09 18:02:50|45.86|45.64|45.87|45.65|45.88|45.66|45.86|45.64|3
1733767380000|2024-12-09 18:03:00|45.88|45.66|45.85|45.63|45.88|45.66|45.85|45.63|4
1733767390000|2024-12-09 18:03:10|45.86|45.64|45.86|45.64|45.86|45.64|45.85|45.63|5
1733767400000|2024-12-09 18:03:20|45.85|45.63|45.85|45.63|45.86|45.64|45.85|45.63|5
1733767410000|2024-12-09 18:03:30|45.84|45.62|45.83|45.61|45.85|45.63|45.83|45.61|5
1733767420000|2024-12-09 18:03:40|45.84|45.62|45.84|45.62|45.85|45.63|45.84|45.62|3
1733767430000|2024-12-09 18:03:50|45.83|45.61|45.82|45.6|45.83|45.61|45.82|45.6|2
1733767440000|2024-12-09 18:04:00|45.83|45.61|45.84|45.62|45.84|45.62|45.82|45.6|3
1733767450000|2024-12-09 18:04:10|45.85|45.63|45.83|45.61|45.85|45.63|45.82|45.6|4
1733767460000|2024-12-09 18:04:20|45.84|45.62|45.81|45.59|45.85|45.63|45.81|45.59|5
1733767470000|2024-12-09 18:04:30|45.8|45.58|45.78|45.56|45.8|45.58|45.77|45.55|5
1733767480000|2024-12-09 18:04:40|45.79|45.57|45.85|45.63|45.85|45.63|45.79|45.57|5
1733767500000|2024-12-09 18:05:00|45.84|45.62|45.83|45.61|45.84|45.62|45.83|45.61|2
1733767510000|2024-12-09 18:05:10|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733767520000|2024-12-09 18:05:20|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733767530000|2024-12-09 18:05:30|45.86|45.64|45.86|45.64|45.86|45.64|45.85|45.63|3
1733767540000|2024-12-09 18:05:40|45.85|45.63|45.84|45.62|45.85|45.63|45.84|45.62|2
1733767550000|2024-12-09 18:05:50|45.85|45.63|45.83|45.61|45.85|45.63|45.83|45.61|3
1733767560000|2024-12-09 18:06:00|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733767570000|2024-12-09 18:06:10|45.83|45.61|45.86|45.64|45.86|45.64|45.83|45.61|3
1733767580000|2024-12-09 18:06:20|45.82|45.6|45.82|45.6|45.82|45.6|45.82|45.6|1
1733767590000|2024-12-09 18:06:30|45.81|45.59|45.83|45.61|45.83|45.61|45.81|45.59|3
1733767600000|2024-12-09 18:06:40|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733767610000|2024-12-09 18:06:50|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733767620000|2024-12-09 18:07:00|45.87|45.65|45.89|45.67|45.9|45.68|45.87|45.65|5
1733767630000|2024-12-09 18:07:10|45.9|45.68|45.91|45.69|45.91|45.69|45.9|45.68|2
1733767650000|2024-12-09 18:07:30|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733767660000|2024-12-09 18:07:40|45.91|45.69|45.92|45.7|45.92|45.7|45.91|45.69|2
1733767670000|2024-12-09 18:07:50|45.91|45.69|45.9|45.68|45.91|45.69|45.9|45.68|2
1733767680000|2024-12-09 18:08:00|45.91|45.69|45.9|45.68|45.91|45.69|45.9|45.68|2
1733767690000|2024-12-09 18:08:10|45.89|45.67|45.9|45.68|45.9|45.68|45.89|45.67|2
1733767700000|2024-12-09 18:08:20|45.88|45.66|45.88|45.66|45.88|45.66|45.88|45.66|1
1733767720000|2024-12-09 18:08:40|45.89|45.67|45.9|45.68|45.9|45.68|45.89|45.67|2
1733767740000|2024-12-09 18:09:00|45.89|45.67|45.87|45.65|45.89|45.67|45.86|45.64|6
1733767750000|2024-12-09 18:09:10|45.88|45.66|45.89|45.67|45.89|45.67|45.88|45.66|2
1733767760000|2024-12-09 18:09:20|45.88|45.66|45.87|45.65|45.88|45.66|45.87|45.65|2
1733767770000|2024-12-09 18:09:30|45.88|45.66|45.88|45.66|45.88|45.66|45.88|45.66|1
1733767780000|2024-12-09 18:09:40|45.87|45.65|45.86|45.64|45.87|45.65|45.86|45.64|2
1733767790000|2024-12-09 18:09:50|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733767800000|2024-12-09 18:10:00|45.86|45.64|45.86|45.64|45.87|45.65|45.86|45.64|3
1733767810000|2024-12-09 18:10:10|45.88|45.66|45.88|45.66|45.88|45.66|45.88|45.66|1
1733767820000|2024-12-09 18:10:20|45.87|45.65|45.86|45.64|45.87|45.65|45.86|45.64|2
1733767830000|2024-12-09 18:10:30|45.87|45.65|45.87|45.65|45.88|45.66|45.87|45.65|5
1733767840000|2024-12-09 18:10:40|45.88|45.66|45.89|45.67|45.89|45.67|45.88|45.66|2
1733767850000|2024-12-09 18:10:50|45.9|45.68|45.91|45.69|45.91|45.69|45.9|45.68|2
1733767870000|2024-12-09 18:11:10|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733767890000|2024-12-09 18:11:30|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733767900000|2024-12-09 18:11:40|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733767910000|2024-12-09 18:11:50|45.93|45.71|45.93|45.71|45.93|45.71|45.92|45.7|3
1733767920000|2024-12-09 18:12:00|45.92|45.7|45.92|45.7|45.92|45.7|45.91|45.69|3
1733767930000|2024-12-09 18:12:10|45.91|45.69|45.9|45.68|45.92|45.7|45.9|45.68|6
1733767950000|2024-12-09 18:12:30|45.89|45.67|45.9|45.68|45.9|45.68|45.89|45.67|2
1733767960000|2024-12-09 18:12:40|45.91|45.69|45.92|45.7|45.92|45.7|45.9|45.68|4
1733767980000|2024-12-09 18:13:00|45.91|45.69|45.83|45.61|45.92|45.7|45.82|45.6|9
1733767990000|2024-12-09 18:13:10|45.82|45.6|45.81|45.59|45.82|45.6|45.8|45.58|4
1733768000000|2024-12-09 18:13:20|45.8|45.58|45.85|45.63|45.85|45.63|45.8|45.58|2
1733768010000|2024-12-09 18:13:30|45.84|45.62|45.84|45.62|45.85|45.63|45.84|45.62|5
1733768020000|2024-12-09 18:13:40|45.83|45.61|45.84|45.62|45.84|45.62|45.82|45.6|6
1733768030000|2024-12-09 18:13:50|45.85|45.63|45.85|45.63|45.85|45.63|45.84|45.62|3
1733768040000|2024-12-09 18:14:00|45.84|45.62|45.81|45.59|45.84|45.62|45.81|45.59|4
1733768050000|2024-12-09 18:14:10|45.8|45.58|45.81|45.59|45.81|45.59|45.8|45.58|2
1733768070000|2024-12-09 18:14:30|45.8|45.58|45.81|45.59|45.81|45.59|45.8|45.58|4
1733768080000|2024-12-09 18:14:40|45.82|45.6|45.83|45.61|45.83|45.61|45.82|45.6|2
1733768090000|2024-12-09 18:14:50|45.84|45.62|45.85|45.63|45.85|45.63|45.84|45.62|2
1733768100000|2024-12-09 18:15:00|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733768110000|2024-12-09 18:15:10|45.87|45.65|45.85|45.63|45.88|45.66|45.85|45.63|5
1733768120000|2024-12-09 18:15:20|45.84|45.62|45.83|45.61|45.84|45.62|45.83|45.61|2
1733768130000|2024-12-09 18:15:30|45.84|45.62|45.84|45.62|45.85|45.63|45.84|45.62|3
1733768140000|2024-12-09 18:15:40|45.85|45.63|45.87|45.65|45.87|45.65|45.85|45.63|3
1733768150000|2024-12-09 18:15:50|45.88|45.66|45.88|45.66|45.88|45.66|45.88|45.66|1
1733768170000|2024-12-09 18:16:10|45.87|45.65|45.85|45.63|45.87|45.65|45.85|45.63|3
1733768180000|2024-12-09 18:16:20|45.86|45.64|45.85|45.63|45.86|45.64|45.85|45.63|2
1733768190000|2024-12-09 18:16:30|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733768200000|2024-12-09 18:16:40|45.85|45.63|45.83|45.61|45.85|45.63|45.83|45.61|5
1733768210000|2024-12-09 18:16:50|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733768220000|2024-12-09 18:17:00|45.83|45.61|45.83|45.61|45.84|45.62|45.83|45.61|3
1733768230000|2024-12-09 18:17:10|45.84|45.62|45.84|45.62|45.84|45.62|45.83|45.61|3
1733768240000|2024-12-09 18:17:20|45.83|45.61|45.86|45.64|45.86|45.64|45.83|45.61|4
1733768250000|2024-12-09 18:17:30|45.85|45.63|45.84|45.62|45.85|45.63|45.84|45.62|4
1733768260000|2024-12-09 18:17:40|45.85|45.63|45.84|45.62|45.86|45.64|45.84|45.62|5
1733768270000|2024-12-09 18:17:50|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733768280000|2024-12-09 18:18:00|45.84|45.62|45.86|45.64|45.86|45.64|45.84|45.62|5
1733768290000|2024-12-09 18:18:10|45.87|45.65|45.91|45.69|45.91|45.69|45.87|45.65|3
1733768300000|2024-12-09 18:18:20|45.9|45.68|45.87|45.65|45.9|45.68|45.87|45.65|4
1733768310000|2024-12-09 18:18:30|45.86|45.64|45.83|45.61|45.86|45.64|45.83|45.61|4
1733768320000|2024-12-09 18:18:40|45.84|45.62|45.86|45.64|45.86|45.64|45.84|45.62|3
1733768330000|2024-12-09 18:18:50|45.87|45.65|45.88|45.66|45.88|45.66|45.87|45.65|2
1733768340000|2024-12-09 18:19:00|45.87|45.65|45.86|45.64|45.87|45.65|45.86|45.64|2
1733768350000|2024-12-09 18:19:10|45.85|45.63|45.84|45.62|45.85|45.63|45.84|45.62|2
1733768370000|2024-12-09 18:19:30|45.85|45.63|45.84|45.62|45.85|45.63|45.84|45.62|2
1733768380000|2024-12-09 18:19:40|45.83|45.61|45.83|45.61|45.83|45.61|45.83|45.61|1
1733768390000|2024-12-09 18:19:50|45.82|45.6|45.8|45.58|45.82|45.6|45.8|45.58|3
1733768400000|2024-12-09 18:20:00|45.78|45.56|45.8|45.58|45.8|45.58|45.78|45.56|3
1733768410000|2024-12-09 18:20:10|45.83|45.61|45.84|45.62|45.84|45.62|45.83|45.61|4
1733768420000|2024-12-09 18:20:20|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733768430000|2024-12-09 18:20:30|45.86|45.64|45.86|45.64|45.86|45.64|45.85|45.63|3
1733768440000|2024-12-09 18:20:40|45.87|45.65|45.87|45.65|45.87|45.65|45.87|45.65|1
1733768450000|2024-12-09 18:20:50|45.88|45.66|45.87|45.65|45.88|45.66|45.87|45.65|2
1733768460000|2024-12-09 18:21:00|45.86|45.64|45.84|45.62|45.86|45.64|45.84|45.62|3
1733768470000|2024-12-09 18:21:10|45.83|45.61|45.85|45.63|45.85|45.63|45.83|45.61|3
1733768480000|2024-12-09 18:21:20|45.86|45.64|45.85|45.63|45.86|45.64|45.85|45.63|2
1733768490000|2024-12-09 18:21:30|45.84|45.62|45.82|45.6|45.84|45.62|45.82|45.6|3
1733768500000|2024-12-09 18:21:40|45.83|45.61|45.81|45.59|45.83|45.61|45.81|45.59|3
1733768510000|2024-12-09 18:21:50|45.8|45.58|45.8|45.58|45.8|45.58|45.8|45.58|1
1733768530000|2024-12-09 18:22:10|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733768540000|2024-12-09 18:22:20|45.82|45.6|45.83|45.61|45.83|45.61|45.82|45.6|2
1733768550000|2024-12-09 18:22:30|45.82|45.6|45.82|45.6|45.82|45.6|45.82|45.6|1
1733768560000|2024-12-09 18:22:40|45.83|45.61|45.83|45.61|45.83|45.61|45.82|45.6|3
1733768570000|2024-12-09 18:22:50|45.84|45.62|45.85|45.63|45.85|45.63|45.84|45.62|2
1733768580000|2024-12-09 18:23:00|45.86|45.64|45.87|45.65|45.87|45.65|45.86|45.64|2
1733768590000|2024-12-09 18:23:10|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733768610000|2024-12-09 18:23:30|45.85|45.63|45.84|45.62|45.85|45.63|45.84|45.62|2
1733768620000|2024-12-09 18:23:40|45.85|45.63|45.87|45.65|45.87|45.65|45.85|45.63|3
1733768630000|2024-12-09 18:23:50|45.88|45.66|45.88|45.66|45.88|45.66|45.88|45.66|1
1733768640000|2024-12-09 18:24:00|45.89|45.67|45.91|45.69|45.91|45.69|45.89|45.67|3
1733768690000|2024-12-09 18:24:50|45.92|45.7|45.93|45.71|45.93|45.71|45.92|45.7|2
1733768700000|2024-12-09 18:25:00|45.94|45.72|45.96|45.74|45.96|45.74|45.94|45.72|3
1733768710000|2024-12-09 18:25:10|45.97|45.75|45.97|45.75|45.98|45.76|45.97|45.75|3
1733768720000|2024-12-09 18:25:20|45.96|45.74|45.96|45.74|45.96|45.74|45.95|45.73|3
1733768730000|2024-12-09 18:25:30|45.95|45.73|45.96|45.74|45.96|45.74|45.95|45.73|2
1733768750000|2024-12-09 18:25:50|45.97|45.75|45.97|45.75|45.97|45.75|45.96|45.74|3
1733768760000|2024-12-09 18:26:00|45.98|45.76|45.98|45.76|45.98|45.76|45.98|45.76|1
1733768790000|2024-12-09 18:26:30|45.97|45.75|45.97|45.75|45.97|45.75|45.97|45.75|1
1733768800000|2024-12-09 18:26:40|45.96|45.74|45.95|45.73|45.96|45.74|45.94|45.72|4
1733768810000|2024-12-09 18:26:50|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733768820000|2024-12-09 18:27:00|45.97|45.75|45.97|45.75|45.97|45.75|45.97|45.75|1
1733768840000|2024-12-09 18:27:20|45.98|45.76|45.98|45.76|45.98|45.76|45.98|45.76|1
1733768850000|2024-12-09 18:27:30|45.97|45.75|45.97|45.75|45.97|45.75|45.97|45.75|1
1733768880000|2024-12-09 18:28:00|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733768910000|2024-12-09 18:28:30|45.95|45.73|45.95|45.73|45.95|45.73|45.95|45.73|1
1733768920000|2024-12-09 18:28:40|45.94|45.72|45.94|45.72|45.95|45.73|45.94|45.72|3
1733768930000|2024-12-09 18:28:50|45.95|45.73|45.96|45.74|45.96|45.74|45.95|45.73|2
1733768940000|2024-12-09 18:29:00|45.97|45.75|46|45.78|46|45.78|45.97|45.75|4
1733769010000|2024-12-09 18:30:10|45.99|45.77|46|45.78|46|45.78|45.99|45.77|2
1733769030000|2024-12-09 18:30:30|45.99|45.77|45.99|45.77|45.99|45.77|45.98|45.76|3
1733769040000|2024-12-09 18:30:40|45.98|45.76|45.97|45.75|45.98|45.76|45.97|45.75|2
1733769050000|2024-12-09 18:30:50|45.96|45.74|45.94|45.72|45.96|45.74|45.94|45.72|3
1733769060000|2024-12-09 18:31:00|45.95|45.73|45.95|45.73|45.95|45.73|45.95|45.73|1
1733769070000|2024-12-09 18:31:10|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733769090000|2024-12-09 18:31:30|45.97|45.75|45.97|45.75|45.97|45.75|45.97|45.75|1
1733769100000|2024-12-09 18:31:40|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733769110000|2024-12-09 18:31:50|45.97|45.75|45.96|45.74|45.97|45.75|45.96|45.74|2
1733769130000|2024-12-09 18:32:10|45.97|45.75|45.97|45.75|45.97|45.75|45.97|45.75|1
1733769140000|2024-12-09 18:32:20|45.98|45.76|46|45.78|46|45.78|45.98|45.76|3
1733769160000|2024-12-09 18:32:40|46.01|45.79|46.04|45.82|46.04|45.82|46.01|45.79|3
1733769170000|2024-12-09 18:32:50|46.05|45.83|46.09|45.87|46.09|45.87|46.05|45.83|5
1733769180000|2024-12-09 18:33:00|46.1|45.88|46.14|45.92|46.15|45.93|46.1|45.88|6
1733769200000|2024-12-09 18:33:20|46.15|45.93|46.14|45.92|46.15|45.93|46.14|45.92|2
1733769210000|2024-12-09 18:33:30|46.12|45.9|46.11|45.89|46.12|45.9|46.11|45.89|2
1733769220000|2024-12-09 18:33:40|46.1|45.88|46.03|45.81|46.1|45.88|46.03|45.81|8
1733769230000|2024-12-09 18:33:50|46.02|45.8|46.02|45.8|46.02|45.8|46.01|45.79|3
1733769240000|2024-12-09 18:34:00|46.03|45.81|46.01|45.79|46.03|45.81|46.01|45.79|5
1733769250000|2024-12-09 18:34:10|46.02|45.8|46.02|45.8|46.02|45.8|46.02|45.8|1
1733769260000|2024-12-09 18:34:20|46.01|45.79|46.01|45.79|46.02|45.8|46.01|45.79|3
1733769290000|2024-12-09 18:34:50|46|45.78|45.97|45.75|46|45.78|45.97|45.75|4
1733769310000|2024-12-09 18:35:10|45.96|45.74|45.97|45.75|45.97|45.75|45.96|45.74|4
1733769320000|2024-12-09 18:35:20|45.96|45.74|45.93|45.71|45.96|45.74|45.92|45.7|5
1733769330000|2024-12-09 18:35:30|45.92|45.7|45.89|45.67|45.92|45.7|45.89|45.67|6
1733769350000|2024-12-09 18:35:50|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733769360000|2024-12-09 18:36:00|45.89|45.67|45.86|45.64|45.89|45.67|45.86|45.64|3
1733769370000|2024-12-09 18:36:10|45.87|45.65|45.87|45.65|45.87|45.65|45.86|45.64|3
1733769380000|2024-12-09 18:36:20|45.86|45.64|45.85|45.63|45.86|45.64|45.84|45.62|6
1733769390000|2024-12-09 18:36:30|45.86|45.64|45.84|45.62|45.86|45.64|45.84|45.62|2
1733769400000|2024-12-09 18:36:40|45.83|45.61|45.81|45.59|45.83|45.61|45.81|45.59|3
1733769410000|2024-12-09 18:36:50|45.8|45.58|45.78|45.56|45.8|45.58|45.78|45.56|3
1733769420000|2024-12-09 18:37:00|45.79|45.57|45.78|45.56|45.79|45.57|45.78|45.56|2
1733769430000|2024-12-09 18:37:10|45.77|45.55|45.77|45.55|45.78|45.56|45.77|45.55|5
1733769440000|2024-12-09 18:37:20|45.78|45.56|45.78|45.56|45.78|45.56|45.78|45.56|1
1733769450000|2024-12-09 18:37:30|45.81|45.59|45.82|45.6|45.83|45.61|45.81|45.59|3
1733769460000|2024-12-09 18:37:40|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733769470000|2024-12-09 18:37:50|45.85|45.63|45.84|45.62|45.85|45.63|45.84|45.62|2
1733769480000|2024-12-09 18:38:00|45.83|45.61|45.8|45.58|45.83|45.61|45.8|45.58|4
1733769490000|2024-12-09 18:38:10|45.81|45.59|45.8|45.58|45.81|45.59|45.8|45.58|2
1733769520000|2024-12-09 18:38:40|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733769530000|2024-12-09 18:38:50|45.78|45.56|45.78|45.56|45.78|45.56|45.78|45.56|1
1733769540000|2024-12-09 18:39:00|45.77|45.55|45.74|45.52|45.77|45.55|45.74|45.52|3
1733769550000|2024-12-09 18:39:10|45.75|45.53|45.72|45.5|45.75|45.53|45.72|45.5|4
1733769560000|2024-12-09 18:39:20|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733769580000|2024-12-09 18:39:40|45.69|45.47|45.69|45.47|45.69|45.47|45.69|45.47|1
1733769590000|2024-12-09 18:39:50|45.68|45.46|45.67|45.45|45.68|45.46|45.67|45.45|2
1733769600000|2024-12-09 18:40:00|45.68|45.46|45.68|45.46|45.68|45.46|45.67|45.45|3
1733769610000|2024-12-09 18:40:10|45.71|45.49|45.72|45.5|45.72|45.5|45.71|45.49|2
1733769620000|2024-12-09 18:40:20|45.71|45.49|45.68|45.46|45.71|45.49|45.68|45.46|4
1733769630000|2024-12-09 18:40:30|45.67|45.45|45.67|45.45|45.67|45.45|45.67|45.45|1
1733769640000|2024-12-09 18:40:40|45.65|45.43|45.64|45.42|45.65|45.43|45.64|45.42|2
1733769650000|2024-12-09 18:40:50|45.63|45.41|45.63|45.41|45.64|45.42|45.63|45.41|3
1733769660000|2024-12-09 18:41:00|45.64|45.42|45.63|45.41|45.64|45.42|45.63|45.41|2
1733769680000|2024-12-09 18:41:20|45.65|45.43|45.65|45.43|45.67|45.45|45.65|45.43|5
1733769690000|2024-12-09 18:41:30|45.64|45.42|45.64|45.42|45.64|45.42|45.63|45.41|3
1733769700000|2024-12-09 18:41:40|45.63|45.41|45.64|45.42|45.64|45.42|45.63|45.41|6
1733769710000|2024-12-09 18:41:50|45.63|45.41|45.63|45.41|45.64|45.42|45.63|45.41|3
1733769720000|2024-12-09 18:42:00|45.62|45.4|45.62|45.4|45.63|45.41|45.62|45.4|3
1733769730000|2024-12-09 18:42:10|45.61|45.39|45.62|45.4|45.62|45.4|45.61|45.39|2
1733769740000|2024-12-09 18:42:20|45.63|45.41|45.63|45.41|45.65|45.43|45.63|45.41|4
1733769750000|2024-12-09 18:42:30|45.64|45.42|45.64|45.42|45.64|45.42|45.64|45.42|1
1733769780000|2024-12-09 18:43:00|45.66|45.44|45.67|45.45|45.68|45.46|45.64|45.42|6
1733769790000|2024-12-09 18:43:10|45.66|45.44|45.65|45.43|45.66|45.44|45.65|45.43|2
1733769800000|2024-12-09 18:43:20|45.66|45.44|45.66|45.44|45.66|45.44|45.65|45.43|3
1733769820000|2024-12-09 18:43:40|45.67|45.45|45.66|45.44|45.67|45.45|45.66|45.44|2
1733769830000|2024-12-09 18:43:50|45.67|45.45|45.68|45.46|45.68|45.46|45.67|45.45|2
1733769840000|2024-12-09 18:44:00|45.67|45.45|45.67|45.45|45.67|45.45|45.67|45.45|1
1733769850000|2024-12-09 18:44:10|45.68|45.46|45.68|45.46|45.68|45.46|45.68|45.46|1
1733769870000|2024-12-09 18:44:30|45.69|45.47|45.69|45.47|45.69|45.47|45.69|45.47|1
1733769910000|2024-12-09 18:45:10|45.73|45.51|45.77|45.55|45.77|45.55|45.73|45.51|4
1733769920000|2024-12-09 18:45:20|45.78|45.56|45.8|45.58|45.8|45.58|45.78|45.56|2
1733769930000|2024-12-09 18:45:30|45.79|45.57|45.77|45.55|45.79|45.57|45.77|45.55|2
1733769940000|2024-12-09 18:45:40|45.76|45.54|45.76|45.54|45.76|45.54|45.75|45.53|3
1733769950000|2024-12-09 18:45:50|45.77|45.55|45.78|45.56|45.78|45.56|45.77|45.55|2
1733769960000|2024-12-09 18:46:00|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733769970000|2024-12-09 18:46:10|45.81|45.59|45.8|45.58|45.81|45.59|45.79|45.57|3
1733770000000|2024-12-09 18:46:40|45.83|45.61|45.85|45.63|45.85|45.63|45.83|45.61|3
1733770010000|2024-12-09 18:46:50|45.86|45.64|45.86|45.64|45.86|45.64|45.85|45.63|5
1733770020000|2024-12-09 18:47:00|45.87|45.65|45.86|45.64|45.87|45.65|45.86|45.64|2
1733770030000|2024-12-09 18:47:10|45.87|45.65|45.85|45.63|45.87|45.65|45.84|45.62|5
1733770040000|2024-12-09 18:47:20|45.84|45.62|45.83|45.61|45.85|45.63|45.83|45.61|4
1733770050000|2024-12-09 18:47:30|45.84|45.62|45.84|45.62|45.84|45.62|45.83|45.61|3
1733770060000|2024-12-09 18:47:40|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733770080000|2024-12-09 18:48:00|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733770090000|2024-12-09 18:48:10|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733770100000|2024-12-09 18:48:20|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733770110000|2024-12-09 18:48:30|45.83|45.61|45.84|45.62|45.84|45.62|45.83|45.61|2
1733770130000|2024-12-09 18:48:50|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733770140000|2024-12-09 18:49:00|45.86|45.64|45.87|45.65|45.87|45.65|45.86|45.64|2
1733770160000|2024-12-09 18:49:20|45.86|45.64|45.86|45.64|45.86|45.64|45.85|45.63|3
1733770170000|2024-12-09 18:49:30|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733770180000|2024-12-09 18:49:40|45.84|45.62|45.81|45.59|45.84|45.62|45.81|45.59|4
1733770190000|2024-12-09 18:49:50|45.8|45.58|45.82|45.6|45.82|45.6|45.8|45.58|5
1733770220000|2024-12-09 18:50:20|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733770230000|2024-12-09 18:50:30|45.8|45.58|45.81|45.59|45.81|45.59|45.8|45.58|2
1733770240000|2024-12-09 18:50:40|45.82|45.6|45.82|45.6|45.82|45.6|45.82|45.6|1
1733770250000|2024-12-09 18:50:50|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733770260000|2024-12-09 18:51:00|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733770270000|2024-12-09 18:51:10|45.86|45.64|45.86|45.64|45.86|45.64|45.86|45.64|1
1733770280000|2024-12-09 18:51:20|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733770290000|2024-12-09 18:51:30|45.84|45.62|45.83|45.61|45.84|45.62|45.83|45.61|4
1733770300000|2024-12-09 18:51:40|45.84|45.62|45.83|45.61|45.84|45.62|45.83|45.61|4
1733770310000|2024-12-09 18:51:50|45.84|45.62|45.85|45.63|45.85|45.63|45.84|45.62|2
1733770400000|2024-12-09 18:53:20|45.86|45.64|45.89|45.67|45.89|45.67|45.86|45.64|3
1733770410000|2024-12-09 18:53:30|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733770420000|2024-12-09 18:53:40|45.89|45.67|45.89|45.67|45.89|45.67|45.88|45.66|3
1733770440000|2024-12-09 18:54:00|45.9|45.68|45.89|45.67|45.9|45.68|45.89|45.67|6
1733770450000|2024-12-09 18:54:10|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733770470000|2024-12-09 18:54:30|45.89|45.67|45.89|45.67|45.9|45.68|45.89|45.67|3
1733770500000|2024-12-09 18:55:00|45.88|45.66|45.88|45.66|45.88|45.66|45.88|45.66|1
1733770510000|2024-12-09 18:55:10|45.89|45.67|45.89|45.67|45.89|45.67|45.88|45.66|3
1733770530000|2024-12-09 18:55:30|45.9|45.68|45.89|45.67|45.9|45.68|45.89|45.67|2
1733770540000|2024-12-09 18:55:40|45.88|45.66|45.9|45.68|45.9|45.68|45.88|45.66|4
1733770560000|2024-12-09 18:56:00|45.91|45.69|45.92|45.7|45.92|45.7|45.91|45.69|2
1733770580000|2024-12-09 18:56:20|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733770590000|2024-12-09 18:56:30|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733770600000|2024-12-09 18:56:40|45.94|45.72|45.96|45.74|45.96|45.74|45.94|45.72|3
1733770610000|2024-12-09 18:56:50|45.97|45.75|45.96|45.74|45.97|45.75|45.96|45.74|2
1733770620000|2024-12-09 18:57:00|45.97|45.75|45.96|45.74|45.97|45.75|45.96|45.74|2
1733770630000|2024-12-09 18:57:10|45.98|45.76|45.96|45.74|45.98|45.76|45.96|45.74|2
1733770640000|2024-12-09 18:57:20|45.95|45.73|45.95|45.73|45.96|45.74|45.95|45.73|3
1733770670000|2024-12-09 18:57:50|45.94|45.72|45.94|45.72|45.94|45.72|45.94|45.72|1
1733770680000|2024-12-09 18:58:00|45.95|45.73|45.93|45.71|45.95|45.73|45.93|45.71|3
1733770690000|2024-12-09 18:58:10|45.94|45.72|45.93|45.71|45.94|45.72|45.93|45.71|2
1733770720000|2024-12-09 18:58:40|45.92|45.7|45.91|45.69|45.93|45.71|45.91|45.69|4
1733770730000|2024-12-09 18:58:50|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733770740000|2024-12-09 18:59:00|45.87|45.65|45.86|45.64|45.87|45.65|45.86|45.64|2
1733770750000|2024-12-09 18:59:10|45.83|45.61|45.81|45.59|45.83|45.61|45.81|45.59|3
1733770760000|2024-12-09 18:59:20|45.8|45.58|45.8|45.58|45.8|45.58|45.8|45.58|1
1733770770000|2024-12-09 18:59:30|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733770780000|2024-12-09 18:59:40|45.8|45.58|45.8|45.58|45.8|45.58|45.8|45.58|1
1733770790000|2024-12-09 18:59:50|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733770800000|2024-12-09 19:00:00|45.78|45.56|45.77|45.55|45.78|45.56|45.73|45.51|10
1733770810000|2024-12-09 19:00:10|45.78|45.56|45.75|45.53|45.78|45.56|45.75|45.53|5
1733770820000|2024-12-09 19:00:20|45.74|45.52|45.74|45.52|45.74|45.52|45.74|45.52|1
1733770830000|2024-12-09 19:00:30|45.73|45.51|45.73|45.51|45.73|45.51|45.72|45.5|3
1733770840000|2024-12-09 19:00:40|45.72|45.5|45.69|45.47|45.72|45.5|45.69|45.47|2
1733770860000|2024-12-09 19:01:00|45.68|45.46|45.67|45.45|45.68|45.46|45.67|45.45|2
1733770870000|2024-12-09 19:01:10|45.64|45.42|45.56|45.34|45.64|45.42|45.56|45.34|5
1733770880000|2024-12-09 19:01:20|45.57|45.35|45.53|45.31|45.57|45.35|45.53|45.31|7
1733770890000|2024-12-09 19:01:30|45.52|45.3|45.58|45.36|45.59|45.37|45.52|45.3|6
1733770900000|2024-12-09 19:01:40|45.57|45.35|45.56|45.34|45.58|45.36|45.55|45.33|6
1733770910000|2024-12-09 19:01:50|45.57|45.35|45.57|45.35|45.57|45.35|45.56|45.34|3
1733770920000|2024-12-09 19:02:00|45.59|45.37|45.58|45.36|45.59|45.37|45.58|45.36|2
1733770950000|2024-12-09 19:02:30|45.55|45.33|45.54|45.32|45.55|45.33|45.54|45.32|2
1733770960000|2024-12-09 19:02:40|45.53|45.31|45.54|45.32|45.54|45.32|45.53|45.31|2
1733770970000|2024-12-09 19:02:50|45.55|45.33|45.59|45.37|45.59|45.37|45.55|45.33|3
1733770990000|2024-12-09 19:03:10|45.6|45.38|45.6|45.38|45.6|45.38|45.6|45.38|1
1733771000000|2024-12-09 19:03:20|45.61|45.39|45.61|45.39|45.61|45.39|45.61|45.39|1
1733771010000|2024-12-09 19:03:30|45.62|45.4|45.65|45.43|45.65|45.43|45.62|45.4|4
1733771020000|2024-12-09 19:03:40|45.66|45.44|45.61|45.39|45.66|45.44|45.61|45.39|7
1733771030000|2024-12-09 19:03:50|45.6|45.38|45.6|45.38|45.6|45.38|45.6|45.38|1
1733771040000|2024-12-09 19:04:00|45.59|45.37|45.56|45.34|45.6|45.38|45.56|45.34|6
1733771050000|2024-12-09 19:04:10|45.52|45.3|45.52|45.3|45.54|45.32|45.52|45.3|4
1733771070000|2024-12-09 19:04:30|45.51|45.29|45.58|45.36|45.58|45.36|45.51|45.29|8
1733771080000|2024-12-09 19:04:40|45.57|45.35|45.58|45.36|45.58|45.36|45.57|45.35|4
1733771090000|2024-12-09 19:04:50|45.59|45.37|45.58|45.36|45.59|45.37|45.58|45.36|2
1733771100000|2024-12-09 19:05:00|45.57|45.35|45.58|45.36|45.59|45.37|45.57|45.35|6
1733771110000|2024-12-09 19:05:10|45.59|45.37|45.63|45.41|45.63|45.41|45.59|45.37|2
1733771120000|2024-12-09 19:05:20|45.62|45.4|45.62|45.4|45.62|45.4|45.62|45.4|1
1733771130000|2024-12-09 19:05:30|45.6|45.38|45.59|45.37|45.6|45.38|45.59|45.37|4
1733771140000|2024-12-09 19:05:40|45.57|45.35|45.57|45.35|45.59|45.37|45.57|45.35|5
1733771150000|2024-12-09 19:05:50|45.56|45.34|45.52|45.3|45.56|45.34|45.52|45.3|7
1733771170000|2024-12-09 19:06:10|45.54|45.32|45.52|45.3|45.54|45.32|45.52|45.3|3
1733771180000|2024-12-09 19:06:20|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1733771190000|2024-12-09 19:06:30|45.52|45.3|45.51|45.29|45.52|45.3|45.51|45.29|4
1733771200000|2024-12-09 19:06:40|45.52|45.3|45.52|45.3|45.52|45.3|45.51|45.29|3
1733771220000|2024-12-09 19:07:00|45.53|45.31|45.56|45.34|45.56|45.34|45.53|45.31|4
1733771230000|2024-12-09 19:07:10|45.55|45.33|45.55|45.33|45.55|45.33|45.54|45.32|3
1733771240000|2024-12-09 19:07:20|45.54|45.32|45.54|45.32|45.54|45.32|45.54|45.32|1
1733771250000|2024-12-09 19:07:30|45.55|45.33|45.55|45.33|45.55|45.33|45.55|45.33|1
1733771260000|2024-12-09 19:07:40|45.54|45.32|45.54|45.32|45.55|45.33|45.54|45.32|3
1733771270000|2024-12-09 19:07:50|45.53|45.31|45.51|45.29|45.53|45.31|45.51|45.29|3
1733771280000|2024-12-09 19:08:00|45.49|45.27|45.48|45.26|45.49|45.27|45.48|45.26|2
1733771290000|2024-12-09 19:08:10|45.49|45.27|45.48|45.26|45.49|45.27|45.48|45.26|4
1733771300000|2024-12-09 19:08:20|45.49|45.27|45.48|45.26|45.49|45.27|45.48|45.26|2
1733771320000|2024-12-09 19:08:40|45.49|45.27|45.48|45.26|45.49|45.27|45.48|45.26|2
1733771330000|2024-12-09 19:08:50|45.49|45.27|45.5|45.28|45.5|45.28|45.49|45.27|2
1733771340000|2024-12-09 19:09:00|45.49|45.27|45.48|45.26|45.49|45.27|45.48|45.26|4
1733771360000|2024-12-09 19:09:20|45.47|45.25|45.47|45.25|45.47|45.25|45.47|45.25|1
1733771370000|2024-12-09 19:09:30|45.46|45.24|45.46|45.24|45.46|45.24|45.46|45.24|1
1733771410000|2024-12-09 19:10:10|45.44|45.22|45.45|45.23|45.45|45.23|45.43|45.21|4
1733771420000|2024-12-09 19:10:20|45.44|45.22|45.45|45.23|45.45|45.23|45.44|45.22|2
1733771430000|2024-12-09 19:10:30|45.44|45.22|45.44|45.22|45.45|45.23|45.44|45.22|3
1733771440000|2024-12-09 19:10:40|45.45|45.23|45.45|45.23|45.45|45.23|45.45|45.23|1
1733771460000|2024-12-09 19:11:00|45.47|45.25|45.48|45.26|45.49|45.27|45.47|45.25|4
1733771470000|2024-12-09 19:11:10|45.47|45.25|45.48|45.26|45.48|45.26|45.46|45.24|4
1733771480000|2024-12-09 19:11:20|45.49|45.27|45.49|45.27|45.49|45.27|45.49|45.27|1
1733771490000|2024-12-09 19:11:30|45.51|45.29|45.51|45.29|45.51|45.29|45.51|45.29|1
1733771500000|2024-12-09 19:11:40|45.52|45.3|45.51|45.29|45.52|45.3|45.51|45.29|2
1733771510000|2024-12-09 19:11:50|45.52|45.3|45.52|45.3|45.52|45.3|45.51|45.29|3
1733771520000|2024-12-09 19:12:00|45.51|45.29|45.56|45.34|45.56|45.34|45.51|45.29|6
1733771530000|2024-12-09 19:12:10|45.54|45.32|45.54|45.32|45.54|45.32|45.52|45.3|4
1733771540000|2024-12-09 19:12:20|45.53|45.31|45.53|45.31|45.53|45.31|45.53|45.31|1
1733771550000|2024-12-09 19:12:30|45.54|45.32|45.53|45.31|45.54|45.32|45.53|45.31|2
1733771560000|2024-12-09 19:12:40|45.52|45.3|45.52|45.3|45.53|45.31|45.52|45.3|3
1733771570000|2024-12-09 19:12:50|45.53|45.31|45.53|45.31|45.53|45.31|45.53|45.31|1
1733771590000|2024-12-09 19:13:10|45.54|45.32|45.54|45.32|45.54|45.32|45.53|45.31|5
1733771600000|2024-12-09 19:13:20|45.55|45.33|45.54|45.32|45.55|45.33|45.54|45.32|2
1733771630000|2024-12-09 19:13:50|45.55|45.33|45.55|45.33|45.55|45.33|45.55|45.33|1
1733771640000|2024-12-09 19:14:00|45.56|45.34|45.56|45.34|45.56|45.34|45.55|45.33|3
1733771650000|2024-12-09 19:14:10|45.57|45.35|45.57|45.35|45.57|45.35|45.57|45.35|1
1733771660000|2024-12-09 19:14:20|45.58|45.36|45.56|45.34|45.58|45.36|45.56|45.34|3
1733771670000|2024-12-09 19:14:30|45.55|45.33|45.55|45.33|45.56|45.34|45.55|45.33|3
1733771690000|2024-12-09 19:14:50|45.56|45.34|45.56|45.34|45.56|45.34|45.55|45.33|5
1733771700000|2024-12-09 19:15:00|45.57|45.35|45.55|45.33|45.57|45.35|45.55|45.33|3
1733771710000|2024-12-09 19:15:10|45.56|45.34|45.56|45.34|45.56|45.34|45.56|45.34|1
1733771720000|2024-12-09 19:15:20|45.59|45.37|45.61|45.39|45.61|45.39|45.59|45.37|3
1733771730000|2024-12-09 19:15:30|45.6|45.38|45.59|45.37|45.6|45.38|45.59|45.37|4
1733771740000|2024-12-09 19:15:40|45.58|45.36|45.58|45.36|45.58|45.36|45.57|45.35|3
1733771750000|2024-12-09 19:15:50|45.59|45.37|45.61|45.39|45.61|45.39|45.58|45.36|5
1733771760000|2024-12-09 19:16:00|45.6|45.38|45.59|45.37|45.61|45.39|45.59|45.37|8
1733771770000|2024-12-09 19:16:10|45.58|45.36|45.58|45.36|45.59|45.37|45.58|45.36|3
1733771780000|2024-12-09 19:16:20|45.59|45.37|45.59|45.37|45.59|45.37|45.59|45.37|1
1733771790000|2024-12-09 19:16:30|45.62|45.4|45.64|45.42|45.64|45.42|45.62|45.4|3
1733771800000|2024-12-09 19:16:40|45.65|45.43|45.65|45.43|45.65|45.43|45.64|45.42|3
1733771810000|2024-12-09 19:16:50|45.64|45.42|45.61|45.39|45.64|45.42|45.61|45.39|2
1733771820000|2024-12-09 19:17:00|45.6|45.38|45.62|45.4|45.62|45.4|45.6|45.38|5
1733771830000|2024-12-09 19:17:10|45.61|45.39|45.66|45.44|45.66|45.44|45.61|45.39|4
1733771840000|2024-12-09 19:17:20|45.67|45.45|45.68|45.46|45.68|45.46|45.66|45.44|3
1733771850000|2024-12-09 19:17:30|45.69|45.47|45.69|45.47|45.7|45.48|45.69|45.47|3
1733771860000|2024-12-09 19:17:40|45.7|45.48|45.72|45.5|45.72|45.5|45.69|45.47|3
1733771870000|2024-12-09 19:17:50|45.75|45.53|45.79|45.57|45.79|45.57|45.75|45.53|4
1733771880000|2024-12-09 19:18:00|45.78|45.56|45.75|45.53|45.79|45.57|45.75|45.53|7
1733771890000|2024-12-09 19:18:10|45.76|45.54|45.73|45.51|45.76|45.54|45.73|45.51|4
1733771900000|2024-12-09 19:18:20|45.72|45.5|45.72|45.5|45.72|45.5|45.72|45.5|1
1733771910000|2024-12-09 19:18:30|45.71|45.49|45.68|45.46|45.71|45.49|45.68|45.46|6
1733771920000|2024-12-09 19:18:40|45.67|45.45|45.67|45.45|45.67|45.45|45.67|45.45|1
1733771940000|2024-12-09 19:19:00|45.68|45.46|45.68|45.46|45.68|45.46|45.68|45.46|1
1733771950000|2024-12-09 19:19:10|45.69|45.47|45.67|45.45|45.69|45.47|45.67|45.45|3
1733771960000|2024-12-09 19:19:20|45.68|45.46|45.68|45.46|45.68|45.46|45.68|45.46|1
1733771970000|2024-12-09 19:19:30|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|2
1733771980000|2024-12-09 19:19:40|45.69|45.47|45.69|45.47|45.69|45.47|45.68|45.46|5
1733771990000|2024-12-09 19:19:50|45.7|45.48|45.68|45.46|45.7|45.48|45.68|45.46|3
1733772000000|2024-12-09 19:20:00|45.69|45.47|45.7|45.48|45.7|45.48|45.68|45.46|4
1733772010000|2024-12-09 19:20:10|45.72|45.5|45.74|45.52|45.74|45.52|45.72|45.5|3
1733772020000|2024-12-09 19:20:20|45.73|45.51|45.73|45.51|45.73|45.51|45.72|45.5|5
1733772030000|2024-12-09 19:20:30|45.74|45.52|45.74|45.52|45.74|45.52|45.73|45.51|5
1733772040000|2024-12-09 19:20:40|45.75|45.53|45.75|45.53|45.76|45.54|45.75|45.53|3
1733772050000|2024-12-09 19:20:50|45.78|45.56|45.76|45.54|45.79|45.57|45.76|45.54|4
1733772060000|2024-12-09 19:21:00|45.77|45.55|45.74|45.52|45.77|45.55|45.74|45.52|6
1733772070000|2024-12-09 19:21:10|45.75|45.53|45.75|45.53|45.75|45.53|45.74|45.52|3
1733772080000|2024-12-09 19:21:20|45.76|45.54|45.76|45.54|45.76|45.54|45.76|45.54|1
1733772100000|2024-12-09 19:21:40|45.79|45.57|45.8|45.58|45.8|45.58|45.79|45.57|2
1733772110000|2024-12-09 19:21:50|45.81|45.59|45.81|45.59|45.81|45.59|45.81|45.59|1
1733772120000|2024-12-09 19:22:00|45.8|45.58|45.8|45.58|45.81|45.59|45.8|45.58|3
1733772130000|2024-12-09 19:22:10|45.81|45.59|45.81|45.59|45.81|45.59|45.8|45.58|3
1733772150000|2024-12-09 19:22:30|45.82|45.6|45.8|45.58|45.82|45.6|45.8|45.58|3
1733772160000|2024-12-09 19:22:40|45.81|45.59|45.8|45.58|45.81|45.59|45.8|45.58|2
1733772180000|2024-12-09 19:23:00|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733772190000|2024-12-09 19:23:10|45.78|45.56|45.77|45.55|45.78|45.56|45.77|45.55|2
1733772200000|2024-12-09 19:23:20|45.78|45.56|45.78|45.56|45.78|45.56|45.78|45.56|1
1733772210000|2024-12-09 19:23:30|45.82|45.6|45.84|45.62|45.84|45.62|45.82|45.6|3
1733772220000|2024-12-09 19:23:40|45.85|45.63|45.86|45.64|45.86|45.64|45.85|45.63|2
1733772230000|2024-12-09 19:23:50|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733772240000|2024-12-09 19:24:00|45.84|45.62|45.83|45.61|45.84|45.62|45.82|45.6|3
1733772250000|2024-12-09 19:24:10|45.84|45.62|45.84|45.62|45.85|45.63|45.84|45.62|3
1733772260000|2024-12-09 19:24:20|45.85|45.63|45.86|45.64|45.86|45.64|45.85|45.63|2
1733772270000|2024-12-09 19:24:30|45.85|45.63|45.84|45.62|45.85|45.63|45.84|45.62|2
1733772280000|2024-12-09 19:24:40|45.85|45.63|45.85|45.63|45.85|45.63|45.85|45.63|1
1733772290000|2024-12-09 19:24:50|45.84|45.62|45.84|45.62|45.84|45.62|45.83|45.61|5
1733772300000|2024-12-09 19:25:00|45.85|45.63|45.86|45.64|45.86|45.64|45.85|45.63|2
1733772330000|2024-12-09 19:25:30|45.85|45.63|45.85|45.63|45.86|45.64|45.85|45.63|3
1733772340000|2024-12-09 19:25:40|45.86|45.64|45.85|45.63|45.86|45.64|45.84|45.62|4
1733772360000|2024-12-09 19:26:00|45.86|45.64|45.85|45.63|45.86|45.64|45.85|45.63|2
1733772370000|2024-12-09 19:26:10|45.86|45.64|45.91|45.69|45.91|45.69|45.86|45.64|4
1733772380000|2024-12-09 19:26:20|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733772390000|2024-12-09 19:26:30|45.93|45.71|45.93|45.71|45.93|45.71|45.92|45.7|3
1733772400000|2024-12-09 19:26:40|45.94|45.72|45.94|45.72|45.94|45.72|45.94|45.72|1
1733772410000|2024-12-09 19:26:50|45.96|45.74|45.97|45.75|45.97|45.75|45.96|45.74|2
1733772420000|2024-12-09 19:27:00|45.98|45.76|45.98|45.76|45.98|45.76|45.97|45.75|5
1733772440000|2024-12-09 19:27:20|45.97|45.75|45.98|45.76|45.98|45.76|45.97|45.75|4
1733772450000|2024-12-09 19:27:30|45.97|45.75|45.97|45.75|45.98|45.76|45.97|45.75|7
1733772460000|2024-12-09 19:27:40|45.98|45.76|45.97|45.75|45.98|45.76|45.97|45.75|2
1733772470000|2024-12-09 19:27:50|45.96|45.74|45.95|45.73|45.96|45.74|45.95|45.73|2
1733772480000|2024-12-09 19:28:00|45.94|45.72|45.92|45.7|45.94|45.72|45.92|45.7|3
1733772490000|2024-12-09 19:28:10|45.91|45.69|45.89|45.67|45.91|45.69|45.89|45.67|3
1733772500000|2024-12-09 19:28:20|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733772510000|2024-12-09 19:28:30|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733772520000|2024-12-09 19:28:40|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733772530000|2024-12-09 19:28:50|45.91|45.69|45.88|45.66|45.91|45.69|45.88|45.66|4
1733772540000|2024-12-09 19:29:00|45.89|45.67|45.89|45.67|45.89|45.67|45.89|45.67|1
1733772550000|2024-12-09 19:29:10|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733772560000|2024-12-09 19:29:20|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733772570000|2024-12-09 19:29:30|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733772580000|2024-12-09 19:29:40|45.9|45.68|45.93|45.71|45.93|45.71|45.9|45.68|4
1733772590000|2024-12-09 19:29:50|45.94|45.72|45.94|45.72|45.94|45.72|45.94|45.72|1
1733772600000|2024-12-09 19:30:00|45.96|45.74|45.97|45.75|45.97|45.75|45.96|45.74|2
1733772610000|2024-12-09 19:30:10|45.96|45.74|45.96|45.74|45.97|45.75|45.95|45.73|7
1733772620000|2024-12-09 19:30:20|45.95|45.73|45.93|45.71|45.95|45.73|45.93|45.71|3
1733772650000|2024-12-09 19:30:50|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733772660000|2024-12-09 19:31:00|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733772670000|2024-12-09 19:31:10|45.9|45.68|45.89|45.67|45.9|45.68|45.89|45.67|2
1733772690000|2024-12-09 19:31:30|45.9|45.68|45.89|45.67|45.9|45.68|45.89|45.67|4
1733772700000|2024-12-09 19:31:40|45.88|45.66|45.87|45.65|45.88|45.66|45.87|45.65|2
1733772710000|2024-12-09 19:31:50|45.86|45.64|45.84|45.62|45.86|45.64|45.84|45.62|3
1733772720000|2024-12-09 19:32:00|45.85|45.63|45.88|45.66|45.88|45.66|45.85|45.63|3
1733772730000|2024-12-09 19:32:10|45.87|45.65|45.87|45.65|45.87|45.65|45.87|45.65|1
1733772740000|2024-12-09 19:32:20|45.88|45.66|45.93|45.71|45.93|45.71|45.87|45.65|6
1733772750000|2024-12-09 19:32:30|45.92|45.7|45.93|45.71|45.94|45.72|45.91|45.69|7
1733772770000|2024-12-09 19:32:50|45.92|45.7|45.91|45.69|45.92|45.7|45.91|45.69|2
1733772780000|2024-12-09 19:33:00|45.9|45.68|45.91|45.69|45.91|45.69|45.9|45.68|4
1733772790000|2024-12-09 19:33:10|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733772800000|2024-12-09 19:33:20|45.91|45.69|45.92|45.7|45.93|45.71|45.9|45.68|7
1733772810000|2024-12-09 19:33:30|45.91|45.69|45.93|45.71|45.93|45.71|45.91|45.69|3
1733772820000|2024-12-09 19:33:40|45.92|45.7|45.95|45.73|45.95|45.73|45.92|45.7|3
1733772840000|2024-12-09 19:34:00|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733772860000|2024-12-09 19:34:20|45.95|45.73|45.95|45.73|45.95|45.73|45.95|45.73|1
1733772870000|2024-12-09 19:34:30|45.96|45.74|45.96|45.74|45.96|45.74|45.96|45.74|1
1733772900000|2024-12-09 19:35:00|45.95|45.73|45.91|45.69|45.95|45.73|45.91|45.69|5
1733772920000|2024-12-09 19:35:20|45.9|45.68|45.9|45.68|45.9|45.68|45.89|45.67|3
1733772940000|2024-12-09 19:35:40|45.92|45.7|45.92|45.7|45.93|45.71|45.92|45.7|3
1733772950000|2024-12-09 19:35:50|45.93|45.71|45.93|45.71|45.93|45.71|45.93|45.71|1
1733772970000|2024-12-09 19:36:10|45.95|45.73|45.95|45.73|45.95|45.73|45.93|45.71|5
1733772980000|2024-12-09 19:36:20|45.93|45.71|45.93|45.71|45.93|45.71|45.92|45.7|5
1733772990000|2024-12-09 19:36:30|45.92|45.7|45.92|45.7|45.93|45.71|45.92|45.7|3
1733773000000|2024-12-09 19:36:40|45.91|45.69|45.92|45.7|45.92|45.7|45.91|45.69|4
1733773010000|2024-12-09 19:36:50|45.94|45.72|45.93|45.71|45.94|45.72|45.93|45.71|2
1733773020000|2024-12-09 19:37:00|45.92|45.7|45.91|45.69|45.92|45.7|45.91|45.69|2
1733773030000|2024-12-09 19:37:10|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733773040000|2024-12-09 19:37:20|45.91|45.69|45.91|45.69|45.91|45.69|45.91|45.69|1
1733773060000|2024-12-09 19:37:40|45.9|45.68|45.87|45.65|45.9|45.68|45.87|45.65|6
1733773070000|2024-12-09 19:37:50|45.89|45.67|45.88|45.66|45.89|45.67|45.87|45.65|3
1733773080000|2024-12-09 19:38:00|45.87|45.65|45.88|45.66|45.88|45.66|45.87|45.65|4
1733773100000|2024-12-09 19:38:20|45.89|45.67|45.88|45.66|45.89|45.67|45.88|45.66|2
1733773110000|2024-12-09 19:38:30|45.87|45.65|45.85|45.63|45.87|45.65|45.85|45.63|5
1733773120000|2024-12-09 19:38:40|45.82|45.6|45.8|45.58|45.82|45.6|45.8|45.58|2
1733773130000|2024-12-09 19:38:50|45.81|45.59|45.85|45.63|45.85|45.63|45.81|45.59|6
1733773160000|2024-12-09 19:39:20|45.88|45.66|45.89|45.67|45.89|45.67|45.87|45.65|6
1733773170000|2024-12-09 19:39:30|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733773180000|2024-12-09 19:39:40|45.89|45.67|45.88|45.66|45.89|45.67|45.88|45.66|2
1733773200000|2024-12-09 19:40:00|45.89|45.67|45.89|45.67|45.89|45.67|45.88|45.66|3
1733773210000|2024-12-09 19:40:10|45.88|45.66|45.88|45.66|45.88|45.66|45.88|45.66|1
1733773220000|2024-12-09 19:40:20|45.87|45.65|45.87|45.65|45.87|45.65|45.87|45.65|1
1733773230000|2024-12-09 19:40:30|45.88|45.66|45.88|45.66|45.88|45.66|45.87|45.65|3
1733773240000|2024-12-09 19:40:40|45.9|45.68|45.91|45.69|45.91|45.69|45.9|45.68|2
1733773250000|2024-12-09 19:40:50|45.92|45.7|45.91|45.69|45.92|45.7|45.91|45.69|2
1733773260000|2024-12-09 19:41:00|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733773280000|2024-12-09 19:41:20|45.93|45.71|45.93|45.71|45.93|45.71|45.92|45.7|3
1733773300000|2024-12-09 19:41:40|45.94|45.72|45.94|45.72|45.95|45.73|45.94|45.72|3
1733773310000|2024-12-09 19:41:50|45.93|45.71|45.91|45.69|45.93|45.71|45.91|45.69|3
1733773330000|2024-12-09 19:42:10|45.89|45.67|45.88|45.66|45.89|45.67|45.88|45.66|2
1733773340000|2024-12-09 19:42:20|45.87|45.65|45.87|45.65|45.88|45.66|45.87|45.65|5
1733773360000|2024-12-09 19:42:40|45.86|45.64|45.85|45.63|45.86|45.64|45.84|45.62|4
1733773370000|2024-12-09 19:42:50|45.84|45.62|45.85|45.63|45.85|45.63|45.84|45.62|2
1733773380000|2024-12-09 19:43:00|45.84|45.62|45.84|45.62|45.84|45.62|45.84|45.62|1
1733773390000|2024-12-09 19:43:10|45.83|45.61|45.82|45.6|45.83|45.61|45.82|45.6|2
1733773400000|2024-12-09 19:43:20|45.83|45.61|45.83|45.61|45.84|45.62|45.83|45.61|3
1733773410000|2024-12-09 19:43:30|45.84|45.62|45.87|45.65|45.87|45.65|45.84|45.62|3
1733773430000|2024-12-09 19:43:50|45.88|45.66|45.9|45.68|45.9|45.68|45.88|45.66|2
1733773440000|2024-12-09 19:44:00|45.91|45.69|45.91|45.69|45.91|45.69|45.9|45.68|3
1733773450000|2024-12-09 19:44:10|45.9|45.68|45.91|45.69|45.91|45.69|45.9|45.68|2
1733773470000|2024-12-09 19:44:30|45.92|45.7|45.92|45.7|45.92|45.7|45.92|45.7|1
1733773480000|2024-12-09 19:44:40|45.93|45.71|45.93|45.71|45.93|45.71|45.93|45.71|1
1733773490000|2024-12-09 19:44:50|45.94|45.72|45.94|45.72|45.94|45.72|45.94|45.72|1
1733773500000|2024-12-09 19:45:00|45.93|45.71|45.89|45.67|45.93|45.71|45.89|45.67|4
1733773510000|2024-12-09 19:45:10|45.9|45.68|45.88|45.66|45.9|45.68|45.88|45.66|3
1733773520000|2024-12-09 19:45:20|45.89|45.67|45.89|45.67|45.89|45.67|45.88|45.66|3
1733773530000|2024-12-09 19:45:30|45.9|45.68|45.9|45.68|45.9|45.68|45.9|45.68|1
1733773540000|2024-12-09 19:45:40|45.89|45.67|45.88|45.66|45.89|45.67|45.88|45.66|2
1733773560000|2024-12-09 19:46:00|45.87|45.65|45.86|45.64|45.87|45.65|45.86|45.64|2
1733773570000|2024-12-09 19:46:10|45.85|45.63|45.83|45.61|45.85|45.63|45.83|45.61|3
1733773580000|2024-12-09 19:46:20|45.82|45.6|45.8|45.58|45.83|45.61|45.8|45.58|6
1733773590000|2024-12-09 19:46:30|45.79|45.57|45.79|45.57|45.79|45.57|45.79|45.57|1
1733773600000|2024-12-09 19:46:40|45.78|45.56|45.78|45.56|45.78|45.56|45.78|45.56|1
1733773610000|2024-12-09 19:46:50|45.77|45.55|45.77|45.55|45.77|45.55|45.77|45.55|1
1733773620000|2024-12-09 19:47:00|45.76|45.54|45.76|45.54|45.76|45.54|45.76|45.54|1
1733773640000|2024-12-09 19:47:20|45.74|45.52|45.72|45.5|45.74|45.52|45.72|45.5|3
1733773650000|2024-12-09 19:47:30|45.71|45.49|45.71|45.49|45.71|45.49|45.71|45.49|1
1733773660000|2024-12-09 19:47:40|45.69|45.47|45.68|45.46|45.69|45.47|45.68|45.46|2
1733773670000|2024-12-09 19:47:50|45.67|45.45|45.67|45.45|45.67|45.45|45.67|45.45|1
1733773690000|2024-12-09 19:48:10|45.65|45.43|45.64|45.42|45.65|45.43|45.64|45.42|2
1733773700000|2024-12-09 19:48:20|45.65|45.43|45.62|45.4|45.65|45.43|45.62|45.4|4
1733773710000|2024-12-09 19:48:30|45.6|45.38|45.61|45.39|45.61|45.39|45.59|45.37|4
1733773720000|2024-12-09 19:48:40|45.62|45.4|45.68|45.46|45.68|45.46|45.62|45.4|4
1733773730000|2024-12-09 19:48:50|45.67|45.45|45.65|45.43|45.68|45.46|45.64|45.42|7
1733773740000|2024-12-09 19:49:00|45.66|45.44|45.71|45.49|45.73|45.51|45.66|45.44|7
1733773750000|2024-12-09 19:49:10|45.72|45.5|45.73|45.51|45.73|45.51|45.72|45.5|2
1733773760000|2024-12-09 19:49:20|45.74|45.52|45.74|45.52|45.74|45.52|45.72|45.5|5
1733773770000|2024-12-09 19:49:30|45.75|45.53|45.7|45.48|45.75|45.53|45.7|45.48|6
1733773780000|2024-12-09 19:49:40|45.71|45.49|45.72|45.5|45.72|45.5|45.71|45.49|2
1733773790000|2024-12-09 19:49:50|45.73|45.51|45.72|45.5|45.74|45.52|45.72|45.5|8
1733773800000|2024-12-09 19:50:00|45.73|45.51|45.72|45.5|45.73|45.51|45.71|45.49|4
1733773810000|2024-12-09 19:50:10|45.71|45.49|45.72|45.5|45.72|45.5|45.71|45.49|2
1733773820000|2024-12-09 19:50:20|45.73|45.51|45.76|45.54|45.76|45.54|45.73|45.51|5
1733773830000|2024-12-09 19:50:30|45.74|45.52|45.73|45.51|45.74|45.52|45.73|45.51|2
1733773840000|2024-12-09 19:50:40|45.74|45.52|45.75|45.53|45.75|45.53|45.73|45.51|4
1733773850000|2024-12-09 19:50:50|45.73|45.51|45.72|45.5|45.73|45.51|45.7|45.48|6
1733773860000|2024-12-09 19:51:00|45.71|45.49|45.74|45.52|45.74|45.52|45.71|45.49|6
1733773870000|2024-12-09 19:51:10|45.76|45.54|45.7|45.48|45.76|45.54|45.7|45.48|6
1733773880000|2024-12-09 19:51:20|45.67|45.45|45.69|45.47|45.69|45.47|45.67|45.45|9
1733773890000|2024-12-09 19:51:30|45.68|45.46|45.68|45.46|45.69|45.47|45.66|45.44|9
1733773900000|2024-12-09 19:51:40|45.67|45.45|45.65|45.43|45.67|45.45|45.65|45.43|3
1733773910000|2024-12-09 19:51:50|45.64|45.42|45.64|45.42|45.66|45.44|45.64|45.42|4
1733773920000|2024-12-09 19:52:00|45.65|45.43|45.66|45.44|45.66|45.44|45.65|45.43|2
1733773930000|2024-12-09 19:52:10|45.65|45.43|45.64|45.42|45.65|45.43|45.6|45.38|7
1733773940000|2024-12-09 19:52:20|45.62|45.4|45.61|45.39|45.63|45.41|45.61|45.39|8
1733773950000|2024-12-09 19:52:30|45.62|45.4|45.61|45.39|45.62|45.4|45.61|45.39|4
1733773960000|2024-12-09 19:52:40|45.62|45.4|45.65|45.43|45.65|45.43|45.62|45.4|4
1733773970000|2024-12-09 19:52:50|45.64|45.42|45.65|45.43|45.65|45.43|45.64|45.42|6
1733773990000|2024-12-09 19:53:10|45.63|45.41|45.6|45.38|45.65|45.43|45.6|45.38|9
1733774000000|2024-12-09 19:53:20|45.61|45.39|45.6|45.38|45.61|45.39|45.6|45.38|6
1733774010000|2024-12-09 19:53:30|45.59|45.37|45.59|45.37|45.59|45.37|45.59|45.37|1
1733774020000|2024-12-09 19:53:40|45.58|45.36|45.57|45.35|45.58|45.36|45.57|45.35|2
1733774030000|2024-12-09 19:53:50|45.56|45.34|45.56|45.34|45.56|45.34|45.56|45.34|1
1733774040000|2024-12-09 19:54:00|45.55|45.33|45.56|45.34|45.56|45.34|45.55|45.33|2
1733774050000|2024-12-09 19:54:10|45.55|45.33|45.55|45.33|45.55|45.33|45.55|45.33|1
1733774060000|2024-12-09 19:54:20|45.54|45.32|45.51|45.29|45.54|45.32|45.51|45.29|3
1733774070000|2024-12-09 19:54:30|45.47|45.25|45.45|45.23|45.47|45.25|45.45|45.23|2
1733774090000|2024-12-09 19:54:50|45.44|45.22|45.43|45.21|45.44|45.22|45.43|45.21|2
1733774100000|2024-12-09 19:55:00|45.44|45.22|45.45|45.23|45.46|45.24|45.44|45.22|4
1733774110000|2024-12-09 19:55:10|45.44|45.22|45.43|45.21|45.44|45.22|45.43|45.21|2
1733774120000|2024-12-09 19:55:20|45.42|45.2|45.41|45.19|45.43|45.21|45.41|45.19|4
1733774130000|2024-12-09 19:55:30|45.4|45.18|45.4|45.18|45.4|45.18|45.4|45.18|1
1733774140000|2024-12-09 19:55:40|45.41|45.19|45.4|45.18|45.41|45.19|45.4|45.18|2
1733774150000|2024-12-09 19:55:50|45.41|45.19|45.4|45.18|45.41|45.19|45.4|45.18|2
1733774170000|2024-12-09 19:56:10|45.41|45.19|45.46|45.24|45.46|45.24|45.41|45.19|8
1733774180000|2024-12-09 19:56:20|45.47|45.25|45.45|45.23|45.47|45.25|45.44|45.22|7
1733774190000|2024-12-09 19:56:30|45.44|45.22|45.44|45.22|45.45|45.23|45.44|45.22|5
1733774200000|2024-12-09 19:56:40|45.43|45.21|45.44|45.22|45.44|45.22|45.42|45.2|6
1733774210000|2024-12-09 19:56:50|45.43|45.21|45.46|45.24|45.46|45.24|45.43|45.21|4
1733774220000|2024-12-09 19:57:00|45.47|45.25|45.47|45.25|45.47|45.25|45.46|45.24|3
1733774230000|2024-12-09 19:57:10|45.46|45.24|45.44|45.22|45.46|45.24|45.44|45.22|3
1733774240000|2024-12-09 19:57:20|45.43|45.21|45.44|45.22|45.44|45.22|45.43|45.21|2
1733774250000|2024-12-09 19:57:30|45.45|45.23|45.45|45.23|45.45|45.23|45.45|45.23|1
1733774260000|2024-12-09 19:57:40|45.47|45.25|45.48|45.26|45.48|45.26|45.47|45.25|2
1733774280000|2024-12-09 19:58:00|45.47|45.25|45.45|45.23|45.47|45.25|45.44|45.22|4
1733774290000|2024-12-09 19:58:10|45.44|45.22|45.45|45.23|45.45|45.23|45.44|45.22|2
1733774300000|2024-12-09 19:58:20|45.44|45.22|45.45|45.23|45.45|45.23|45.44|45.22|2
1733774310000|2024-12-09 19:58:30|45.44|45.22|45.42|45.2|45.44|45.22|45.42|45.2|3
1733774320000|2024-12-09 19:58:40|45.41|45.19|45.41|45.19|45.41|45.19|45.41|45.19|1
1733774330000|2024-12-09 19:58:50|45.4|45.18|45.4|45.18|45.4|45.18|45.4|45.18|1
1733774340000|2024-12-09 19:59:00|45.39|45.17|45.39|45.17|45.39|45.17|45.39|45.17|1
1733774350000|2024-12-09 19:59:10|45.38|45.16|45.35|45.13|45.38|45.16|45.35|45.13|4
1733774380000|2024-12-09 19:59:40|45.34|45.12|45.34|45.12|45.34|45.12|45.34|45.12|1
1733774390000|2024-12-09 19:59:50|45.33|45.11|45.33|45.11|45.33|45.11|45.33|45.11|1
1733774400000|2024-12-09 20:00:00|45.35|45.13|45.35|45.13|45.35|45.13|45.35|45.13|1
1733774410000|2024-12-09 20:00:10|45.37|45.15|45.39|45.17|45.39|45.17|45.37|45.15|3
1733774420000|2024-12-09 20:00:20|45.4|45.18|45.38|45.16|45.4|45.18|45.37|45.15|5
1733774430000|2024-12-09 20:00:30|45.37|45.15|45.38|45.16|45.41|45.19|45.37|45.15|8
1733774440000|2024-12-09 20:00:40|45.39|45.17|45.33|45.11|45.39|45.17|45.33|45.11|7
1733774450000|2024-12-09 20:00:50|45.32|45.1|45.31|45.09|45.32|45.1|45.31|45.09|2
1733774460000|2024-12-09 20:01:00|45.32|45.1|45.31|45.09|45.32|45.1|45.31|45.09|2
1733774470000|2024-12-09 20:01:10|45.3|45.08|45.3|45.08|45.3|45.08|45.3|45.08|1
1733774490000|2024-12-09 20:01:30|45.27|45.05|45.27|45.05|45.27|45.05|45.25|45.03|4
1733774500000|2024-12-09 20:01:40|45.26|45.04|45.24|45.02|45.26|45.04|45.24|45.02|3
1733774510000|2024-12-09 20:01:50|45.23|45.01|45.23|45.01|45.23|45.01|45.23|45.01|1
1733774520000|2024-12-09 20:02:00|45.22|45|45.23|45.01|45.23|45.01|45.22|45|2
1733774530000|2024-12-09 20:02:10|45.22|45|45.22|45|45.23|45.01|45.22|45|3
1733774540000|2024-12-09 20:02:20|45.21|44.99|45.18|44.96|45.21|44.99|45.18|44.96|3
1733774550000|2024-12-09 20:02:30|45.2|44.98|45.21|44.99|45.25|45.03|45.2|44.98|6
1733774560000|2024-12-09 20:02:40|45.22|45|45.21|44.99|45.23|45.01|45.19|44.97|9
1733774570000|2024-12-09 20:02:50|45.22|45|45.25|45.03|45.25|45.03|45.22|45|5
1733774580000|2024-12-09 20:03:00|45.26|45.04|45.37|45.15|45.37|45.15|45.26|45.04|17
1733774590000|2024-12-09 20:03:10|45.38|45.16|45.36|45.14|45.41|45.19|45.36|45.14|9
1733774600000|2024-12-09 20:03:20|45.35|45.13|45.29|45.07|45.35|45.13|45.29|45.07|6
1733774610000|2024-12-09 20:03:30|45.28|45.06|45.28|45.06|45.28|45.06|45.27|45.05|3
1733774620000|2024-12-09 20:03:40|45.27|45.05|45.27|45.05|45.27|45.05|45.25|45.03|7
1733774630000|2024-12-09 20:03:50|45.28|45.06|45.3|45.08|45.33|45.11|45.28|45.06|7
1733774640000|2024-12-09 20:04:00|45.29|45.07|45.31|45.09|45.31|45.09|45.28|45.06|7
1733774650000|2024-12-09 20:04:10|45.3|45.08|45.29|45.07|45.3|45.08|45.28|45.06|4
1733774660000|2024-12-09 20:04:20|45.3|45.08|45.36|45.14|45.36|45.14|45.3|45.08|4
1733774670000|2024-12-09 20:04:30|45.35|45.13|45.36|45.14|45.36|45.14|45.31|45.09|9
1733774680000|2024-12-09 20:04:40|45.35|45.13|45.39|45.17|45.39|45.17|45.33|45.11|9
1733774690000|2024-12-09 20:04:50|45.4|45.18|45.45|45.23|45.45|45.23|45.4|45.18|6
1733774700000|2024-12-09 20:05:00|45.46|45.24|45.49|45.27|45.49|45.27|45.46|45.24|6
1733774710000|2024-12-09 20:05:10|45.48|45.26|45.43|45.21|45.48|45.26|45.41|45.19|9
1733774720000|2024-12-09 20:05:20|45.45|45.23|45.46|45.24|45.47|45.25|45.45|45.23|4
1733774730000|2024-12-09 20:05:30|45.45|45.23|45.44|45.22|45.45|45.23|45.42|45.2|8
1733774740000|2024-12-09 20:05:40|45.42|45.2|45.42|45.2|45.43|45.21|45.42|45.2|3
1733774750000|2024-12-09 20:05:50|45.43|45.21|45.37|45.15|45.43|45.21|45.37|45.15|7
1733774760000|2024-12-09 20:06:00|45.36|45.14|45.3|45.08|45.36|45.14|45.29|45.07|18
1733774770000|2024-12-09 20:06:10|45.29|45.07|45.28|45.06|45.35|45.13|45.28|45.06|15
1733774780000|2024-12-09 20:06:20|45.27|45.05|45.27|45.05|45.28|45.06|45.26|45.04|7
1733774790000|2024-12-09 20:06:30|45.29|45.07|45.19|44.97|45.29|45.07|45.19|44.97|10
1733774800000|2024-12-09 20:06:40|45.17|44.95|45.17|44.95|45.19|44.97|45.17|44.95|8
1733774820000|2024-12-09 20:07:00|45.18|44.96|45.17|44.95|45.18|44.96|45.17|44.95|2
1733774830000|2024-12-09 20:07:10|45.18|44.96|45.19|44.97|45.2|44.98|45.18|44.96|4
1733774840000|2024-12-09 20:07:20|45.2|44.98|45.18|44.96|45.21|44.99|45.18|44.96|9
1733774850000|2024-12-09 20:07:30|45.19|44.97|45.18|44.96|45.19|44.97|45.18|44.96|2
1733774860000|2024-12-09 20:07:40|45.17|44.95|45.17|44.95|45.17|44.95|45.17|44.95|1
1733774870000|2024-12-09 20:07:50|45.18|44.96|45.18|44.96|45.2|44.98|45.18|44.96|5
1733774880000|2024-12-09 20:08:00|45.17|44.95|45.13|44.91|45.17|44.95|45.12|44.9|6
1733774890000|2024-12-09 20:08:10|45.12|44.9|45.1|44.88|45.12|44.9|45.1|44.88|3
1733774900000|2024-12-09 20:08:20|45.11|44.89|45.1|44.88|45.11|44.89|45.1|44.88|4
1733774920000|2024-12-09 20:08:40|45.13|44.91|45.12|44.9|45.14|44.92|45.12|44.9|6
1733774930000|2024-12-09 20:08:50|45.11|44.89|45.12|44.9|45.13|44.91|45.11|44.89|4
1733774940000|2024-12-09 20:09:00|45.13|44.91|45.11|44.89|45.13|44.91|45.11|44.89|5
1733774950000|2024-12-09 20:09:10|45.12|44.9|45.17|44.95|45.17|44.95|45.12|44.9|4
1733774960000|2024-12-09 20:09:20|45.15|44.93|45.13|44.91|45.15|44.93|45.12|44.9|5
1733774970000|2024-12-09 20:09:30|45.14|44.92|45.17|44.95|45.17|44.95|45.14|44.92|3
1733774980000|2024-12-09 20:09:40|45.16|44.94|45.13|44.91|45.16|44.94|45.13|44.91|4
1733774990000|2024-12-09 20:09:50|45.12|44.9|45.11|44.89|45.12|44.9|45.11|44.89|2
1733775010000|2024-12-09 20:10:10|45.1|44.88|45.07|44.85|45.1|44.88|45.07|44.85|4
1733775020000|2024-12-09 20:10:20|45.08|44.86|45.06|44.84|45.08|44.86|45.05|44.83|12
1733775030000|2024-12-09 20:10:30|45.05|44.83|45.05|44.83|45.06|44.84|45.05|44.83|3
1733775040000|2024-12-09 20:10:40|45.03|44.81|45.03|44.81|45.03|44.81|45.02|44.8|3
1733775050000|2024-12-09 20:10:50|45.04|44.82|45.01|44.79|45.04|44.82|45.01|44.79|4
1733775060000|2024-12-09 20:11:00|45|44.78|44.95|44.73|45|44.78|44.95|44.73|4
1733775070000|2024-12-09 20:11:10|44.96|44.74|44.95|44.73|44.96|44.74|44.94|44.72|4
1733775080000|2024-12-09 20:11:20|44.96|44.74|44.96|44.74|44.96|44.74|44.95|44.73|3
1733775090000|2024-12-09 20:11:30|44.95|44.73|44.99|44.77|44.99|44.77|44.95|44.73|3
1733775100000|2024-12-09 20:11:40|44.98|44.76|45.01|44.79|45.01|44.79|44.98|44.76|4
1733775110000|2024-12-09 20:11:50|45|44.78|45|44.78|45|44.78|44.99|44.77|3
1733775120000|2024-12-09 20:12:00|45.01|44.79|45.01|44.79|45.01|44.79|45.01|44.79|1
1733775130000|2024-12-09 20:12:10|45.02|44.8|45.04|44.82|45.04|44.82|44.98|44.76|12
1733775140000|2024-12-09 20:12:20|45.03|44.81|45|44.78|45.04|44.82|45|44.78|8
1733775150000|2024-12-09 20:12:30|45.01|44.79|45.01|44.79|45.02|44.8|45|44.78|5
1733775160000|2024-12-09 20:12:40|45|44.78|44.96|44.74|45|44.78|44.96|44.74|2
1733775170000|2024-12-09 20:12:50|44.95|44.73|44.93|44.71|44.95|44.73|44.93|44.71|5
1733775180000|2024-12-09 20:13:00|44.94|44.72|44.94|44.72|44.95|44.73|44.94|44.72|3
1733775190000|2024-12-09 20:13:10|44.97|44.75|44.93|44.71|44.97|44.75|44.93|44.71|4
1733775200000|2024-12-09 20:13:20|44.94|44.72|44.93|44.71|44.94|44.72|44.93|44.71|6
1733775210000|2024-12-09 20:13:30|44.94|44.72|44.94|44.72|44.95|44.73|44.94|44.72|3
1733775220000|2024-12-09 20:13:40|44.93|44.71|44.94|44.72|44.94|44.72|44.93|44.71|2
1733775230000|2024-12-09 20:13:50|44.98|44.76|45.02|44.8|45.02|44.8|44.98|44.76|9
1733775240000|2024-12-09 20:14:00|45.01|44.79|45.01|44.79|45.01|44.79|45|44.78|9
1733775250000|2024-12-09 20:14:10|45|44.78|44.97|44.75|45|44.78|44.97|44.75|10
1733775260000|2024-12-09 20:14:20|44.98|44.76|44.96|44.74|44.98|44.76|44.96|44.74|9
1733775270000|2024-12-09 20:14:30|44.95|44.73|44.94|44.72|44.95|44.73|44.94|44.72|4
1733775280000|2024-12-09 20:14:40|44.93|44.71|44.92|44.7|44.94|44.72|44.92|44.7|4
1733775290000|2024-12-09 20:14:50|44.93|44.71|44.93|44.71|44.93|44.71|44.92|44.7|3
1733775300000|2024-12-09 20:15:00|44.94|44.72|44.94|44.72|44.94|44.72|44.94|44.72|1
1733775310000|2024-12-09 20:15:10|44.97|44.75|44.98|44.76|44.99|44.77|44.97|44.75|6
1733775320000|2024-12-09 20:15:20|44.97|44.75|45.03|44.81|45.03|44.81|44.97|44.75|5
1733775330000|2024-12-09 20:15:30|45.02|44.8|44.89|44.67|45.02|44.8|44.89|44.67|7
1733775340000|2024-12-09 20:15:40|44.88|44.66|44.9|44.68|44.95|44.73|44.87|44.65|10
1733775350000|2024-12-09 20:15:50|44.89|44.67|44.88|44.66|44.9|44.68|44.88|44.66|9
1733775360000|2024-12-09 20:16:00|44.87|44.65|44.83|44.61|44.87|44.65|44.83|44.61|3
1733775370000|2024-12-09 20:16:10|44.86|44.64|44.93|44.71|44.93|44.71|44.85|44.63|11
1733775380000|2024-12-09 20:16:20|44.94|44.72|44.87|44.65|44.95|44.73|44.85|44.63|23
1733775390000|2024-12-09 20:16:30|44.88|44.66|44.88|44.66|44.89|44.67|44.87|44.65|8
1733775400000|2024-12-09 20:16:40|44.89|44.67|44.98|44.76|44.98|44.76|44.89|44.67|10
1733775410000|2024-12-09 20:16:50|44.97|44.75|44.96|44.74|44.98|44.76|44.96|44.74|6
1733775420000|2024-12-09 20:17:00|44.95|44.73|44.86|44.64|44.95|44.73|44.84|44.62|15
1733775430000|2024-12-09 20:17:10|44.87|44.65|44.83|44.61|44.87|44.65|44.83|44.61|7
1733775440000|2024-12-09 20:17:20|44.84|44.62|44.84|44.62|44.85|44.63|44.82|44.6|9
1733775450000|2024-12-09 20:17:30|44.86|44.64|44.93|44.71|44.94|44.72|44.86|44.64|10
1733775460000|2024-12-09 20:17:40|44.94|44.72|44.89|44.67|44.94|44.72|44.89|44.67|5
1733775470000|2024-12-09 20:17:50|44.88|44.66|44.83|44.61|44.88|44.66|44.83|44.61|8
1733775480000|2024-12-09 20:18:00|44.84|44.62|44.85|44.63|44.85|44.63|44.83|44.61|6
1733775490000|2024-12-09 20:18:10|44.86|44.64|44.92|44.7|44.92|44.7|44.85|44.63|6
1733775500000|2024-12-09 20:18:20|44.91|44.69|44.98|44.76|44.98|44.76|44.91|44.69|5
1733775510000|2024-12-09 20:18:30|44.99|44.77|44.96|44.74|45|44.78|44.96|44.74|9
1733775520000|2024-12-09 20:18:40|44.95|44.73|44.95|44.73|44.95|44.73|44.94|44.72|5
1733775530000|2024-12-09 20:18:50|44.94|44.72|44.92|44.7|44.94|44.72|44.91|44.69|9
1733775540000|2024-12-09 20:19:00|44.88|44.66|44.85|44.63|44.89|44.67|44.85|44.63|8
1733775550000|2024-12-09 20:19:10|44.83|44.61|44.8|44.58|44.83|44.61|44.8|44.58|6
1733775560000|2024-12-09 20:19:20|44.79|44.57|44.69|44.47|44.79|44.57|44.68|44.46|13
1733775570000|2024-12-09 20:19:30|44.68|44.46|44.69|44.47|44.69|44.47|44.68|44.46|6
1733775580000|2024-12-09 20:19:40|44.7|44.48|44.78|44.56|44.78|44.56|44.7|44.48|10
1733775590000|2024-12-09 20:19:50|44.76|44.54|44.83|44.61|44.84|44.62|44.76|44.54|7
1733775600000|2024-12-09 20:20:00|44.88|44.66|44.94|44.72|44.94|44.72|44.87|44.65|9
1733775610000|2024-12-09 20:20:10|44.92|44.7|44.88|44.66|44.95|44.73|44.88|44.66|12
1733775620000|2024-12-09 20:20:20|44.87|44.65|44.93|44.71|44.94|44.72|44.87|44.65|7
1733775630000|2024-12-09 20:20:30|44.92|44.7|44.95|44.73|44.95|44.73|44.91|44.69|5
1733775640000|2024-12-09 20:20:40|44.97|44.75|44.99|44.77|44.99|44.77|44.97|44.75|3
1733775650000|2024-12-09 20:20:50|45|44.78|45.01|44.79|45.05|44.83|45|44.78|7
1733775660000|2024-12-09 20:21:00|45|44.78|44.95|44.73|45|44.78|44.95|44.73|10
1733775670000|2024-12-09 20:21:10|44.96|44.74|44.94|44.72|44.98|44.76|44.93|44.71|11
1733775680000|2024-12-09 20:21:20|44.93|44.71|44.86|44.64|44.93|44.71|44.86|44.64|8
1733775690000|2024-12-09 20:21:30|44.85|44.63|44.84|44.62|44.85|44.63|44.83|44.61|6
1733775700000|2024-12-09 20:21:40|44.85|44.63|44.78|44.56|44.85|44.63|44.78|44.56|9
1733775710000|2024-12-09 20:21:50|44.79|44.57|44.77|44.55|44.81|44.59|44.77|44.55|6
1733775720000|2024-12-09 20:22:00|44.76|44.54|44.7|44.48|44.76|44.54|44.7|44.48|11
1733775730000|2024-12-09 20:22:10|44.71|44.49|44.77|44.55|44.78|44.56|44.71|44.49|12
1733775740000|2024-12-09 20:22:20|44.76|44.54|44.77|44.55|44.79|44.57|44.76|44.54|10
1733775750000|2024-12-09 20:22:30|44.76|44.54|44.69|44.47|44.76|44.54|44.69|44.47|8
1733775760000|2024-12-09 20:22:40|44.7|44.48|44.73|44.51|44.73|44.51|44.7|44.48|11
1733775770000|2024-12-09 20:22:50|44.71|44.49|44.69|44.47|44.71|44.49|44.69|44.47|3
1733775780000|2024-12-09 20:23:00|44.64|44.42|44.58|44.36|44.64|44.42|44.57|44.35|9
1733775790000|2024-12-09 20:23:10|44.56|44.34|44.57|44.35|44.58|44.36|44.56|44.34|6
1733775800000|2024-12-09 20:23:20|44.56|44.34|44.49|44.27|44.56|44.34|44.49|44.27|11
1733775810000|2024-12-09 20:23:30|44.5|44.28|44.53|44.31|44.57|44.35|44.49|44.27|11
1733775820000|2024-12-09 20:23:40|44.54|44.32|44.54|44.32|44.57|44.35|44.54|44.32|7
1733775830000|2024-12-09 20:23:50|44.53|44.31|44.51|44.29|44.55|44.33|44.5|44.28|7
1733775840000|2024-12-09 20:24:00|44.52|44.3|44.56|44.34|44.59|44.37|44.52|44.3|11
1733775850000|2024-12-09 20:24:10|44.59|44.37|44.55|44.33|44.6|44.38|44.55|44.33|8
1733775860000|2024-12-09 20:24:20|44.56|44.34|44.58|44.36|44.58|44.36|44.55|44.33|5
1733775870000|2024-12-09 20:24:30|44.57|44.35|44.55|44.33|44.58|44.36|44.55|44.33|6
1733775880000|2024-12-09 20:24:40|44.56|44.34|44.56|44.34|44.59|44.37|44.56|44.34|6
1733775890000|2024-12-09 20:24:50|44.55|44.33|44.53|44.31|44.55|44.33|44.52|44.3|7
1733775900000|2024-12-09 20:25:00|44.54|44.32|44.56|44.34|44.57|44.35|44.54|44.32|5
1733775910000|2024-12-09 20:25:10|44.53|44.31|44.54|44.32|44.56|44.34|44.53|44.31|12
1733775920000|2024-12-09 20:25:20|44.56|44.34|44.49|44.27|44.58|44.36|44.49|44.27|12
1733775930000|2024-12-09 20:25:30|44.48|44.26|44.36|44.14|44.48|44.26|44.35|44.13|13
1733775940000|2024-12-09 20:25:40|44.35|44.13|44.31|44.09|44.36|44.14|44.31|44.09|6
1733775950000|2024-12-09 20:25:50|44.3|44.08|44.23|44.01|44.3|44.08|44.23|44.01|13
1733775960000|2024-12-09 20:26:00|44.25|44.03|44.28|44.06|44.3|44.08|44.23|44.01|18
1733775970000|2024-12-09 20:26:10|44.3|44.08|44.27|44.05|44.32|44.1|44.27|44.05|14
1733775980000|2024-12-09 20:26:20|44.28|44.06|44.27|44.05|44.31|44.09|44.23|44.01|16
1733775990000|2024-12-09 20:26:30|44.29|44.07|44.3|44.08|44.33|44.11|44.26|44.04|11
1733776000000|2024-12-09 20:26:40|44.28|44.06|44.23|44.01|44.31|44.09|44.23|44.01|12
1733776010000|2024-12-09 20:26:50|44.24|44.02|44.24|44.02|44.24|44.02|44.23|44.01|7
1733776020000|2024-12-09 20:27:00|44.27|44.05|44.18|43.96|44.27|44.05|44.18|43.96|15
1733776030000|2024-12-09 20:27:10|44.17|43.95|44.12|43.9|44.17|43.95|44.11|43.89|9
1733776040000|2024-12-09 20:27:20|44.11|43.89|44.01|43.79|44.11|43.89|43.97|43.75|13
1733776050000|2024-12-09 20:27:30|44.02|43.8|44.16|43.94|44.21|43.99|43.97|43.75|18
1733776060000|2024-12-09 20:27:40|44.17|43.95|44.25|44.03|44.25|44.03|44.17|43.95|13
1733776070000|2024-12-09 20:27:50|44.24|44.02|44.25|44.03|44.26|44.04|44.19|43.97|7
1733776080000|2024-12-09 20:28:00|44.23|44.01|44.19|43.97|44.36|44.14|44.19|43.97|20
1733776090000|2024-12-09 20:28:10|44.2|43.98|44.35|44.13|44.35|44.13|44.19|43.97|19
1733776100000|2024-12-09 20:28:20|44.33|44.11|44.23|44.01|44.33|44.11|44.23|44.01|12
1733776110000|2024-12-09 20:28:30|44.22|44|44.27|44.05|44.27|44.05|44.2|43.98|14
1733776120000|2024-12-09 20:28:40|44.28|44.06|44.29|44.07|44.33|44.11|44.27|44.05|13
1733776130000|2024-12-09 20:28:50|44.27|44.05|44.27|44.05|44.27|44.05|44.26|44.04|3
1733776140000|2024-12-09 20:29:00|44.26|44.04|44.19|43.97|44.26|44.04|44.19|43.97|6
1733776150000|2024-12-09 20:29:10|44.15|43.93|44.16|43.94|44.23|44.01|44.14|43.92|18
1733776160000|2024-12-09 20:29:20|44.15|43.93|44.16|43.94|44.18|43.96|44.14|43.92|8
1733776170000|2024-12-09 20:29:30|44.15|43.93|44.16|43.94|44.16|43.94|44.14|43.92|3
1733776180000|2024-12-09 20:29:40|44.18|43.96|44.2|43.98|44.2|43.98|44.16|43.94|6
1733776190000|2024-12-09 20:29:50|44.19|43.97|44.12|43.9|44.19|43.97|44.11|43.89|7
1733776200000|2024-12-09 20:30:00|44.11|43.89|44.29|44.07|44.29|44.07|44.11|43.89|17
1733776210000|2024-12-09 20:30:10|44.31|44.09|44.21|43.99|44.31|44.09|44.21|43.99|14
1733776220000|2024-12-09 20:30:20|44.2|43.98|44.22|44|44.22|44|44.2|43.98|5
1733776230000|2024-12-09 20:30:30|44.21|43.99|44.29|44.07|44.29|44.07|44.21|43.99|10
1733776240000|2024-12-09 20:30:40|44.3|44.08|44.32|44.1|44.32|44.1|44.28|44.06|13
1733776250000|2024-12-09 20:30:50|44.36|44.14|44.45|44.23|44.45|44.23|44.35|44.13|14
1733776260000|2024-12-09 20:31:00|44.43|44.21|44.53|44.31|44.53|44.31|44.42|44.2|12
1733776270000|2024-12-09 20:31:10|44.54|44.32|44.44|44.22|44.54|44.32|44.44|44.22|19
1733776280000|2024-12-09 20:31:20|44.45|44.23|44.53|44.31|44.54|44.32|44.45|44.23|10
1733776290000|2024-12-09 20:31:30|44.54|44.32|44.51|44.29|44.55|44.33|44.5|44.28|16
1733776300000|2024-12-09 20:31:40|44.52|44.3|44.59|44.37|44.59|44.37|44.52|44.3|9
1733776310000|2024-12-09 20:31:50|44.6|44.38|44.6|44.38|44.6|44.38|44.56|44.34|13
1733776320000|2024-12-09 20:32:00|44.61|44.39|44.58|44.36|44.61|44.39|44.57|44.35|9
1733776330000|2024-12-09 20:32:10|44.6|44.38|44.63|44.41|44.63|44.41|44.56|44.34|11
1733776340000|2024-12-09 20:32:20|44.61|44.39|44.67|44.45|44.67|44.45|44.61|44.39|9
1733776350000|2024-12-09 20:32:30|44.68|44.46|44.61|44.39|44.68|44.46|44.59|44.37|13
1733776360000|2024-12-09 20:32:40|44.6|44.38|44.54|44.32|44.61|44.39|44.54|44.32|14
1733776370000|2024-12-09 20:32:50|44.53|44.31|44.54|44.32|44.55|44.33|44.53|44.31|10
1733776380000|2024-12-09 20:33:00|44.5|44.28|44.45|44.23|44.52|44.3|44.45|44.23|15
1733776390000|2024-12-09 20:33:10|44.46|44.24|44.41|44.19|44.49|44.27|44.4|44.18|19
1733776400000|2024-12-09 20:33:20|44.42|44.2|44.48|44.26|44.48|44.26|44.42|44.2|8
1733776410000|2024-12-09 20:33:30|44.45|44.23|44.46|44.24|44.46|44.24|44.41|44.19|14
1733776420000|2024-12-09 20:33:40|44.45|44.23|44.4|44.18|44.45|44.23|44.4|44.18|17
1733776430000|2024-12-09 20:33:50|44.41|44.19|44.36|44.14|44.41|44.19|44.36|44.14|5
1733776440000|2024-12-09 20:34:00|44.33|44.11|44.36|44.14|44.37|44.15|44.33|44.11|11
1733776450000|2024-12-09 20:34:10|44.35|44.13|44.35|44.13|44.36|44.14|44.33|44.11|6
1733776460000|2024-12-09 20:34:20|44.34|44.12|44.36|44.14|44.36|44.14|44.3|44.08|11
1733776470000|2024-12-09 20:34:30|44.39|44.17|44.44|44.22|44.44|44.22|44.39|44.17|10
1733776480000|2024-12-09 20:34:40|44.45|44.23|44.36|44.14|44.46|44.24|44.33|44.11|11
1733776490000|2024-12-09 20:34:50|44.33|44.11|44.39|44.17|44.39|44.17|44.33|44.11|7
1733776500000|2024-12-09 20:35:00|44.41|44.19|44.42|44.2|44.44|44.22|44.39|44.17|6
1733776510000|2024-12-09 20:35:10|44.41|44.19|44.37|44.15|44.41|44.19|44.34|44.12|10
1733776520000|2024-12-09 20:35:20|44.38|44.16|44.35|44.13|44.38|44.16|44.32|44.1|12
1733776530000|2024-12-09 20:35:30|44.34|44.12|44.35|44.13|44.38|44.16|44.32|44.1|16
1733776540000|2024-12-09 20:35:40|44.32|44.1|44.28|44.06|44.33|44.11|44.28|44.06|11
1733776550000|2024-12-09 20:35:50|44.3|44.08|44.28|44.06|44.31|44.09|44.28|44.06|4
1733776560000|2024-12-09 20:36:00|44.27|44.05|44.25|44.03|44.28|44.06|44.23|44.01|11
1733776570000|2024-12-09 20:36:10|44.27|44.05|44.3|44.08|44.31|44.09|44.27|44.05|5
1733776580000|2024-12-09 20:36:20|44.29|44.07|44.22|44|44.29|44.07|44.22|44|8
1733776590000|2024-12-09 20:36:30|44.23|44.01|44.19|43.97|44.23|44.01|44.18|43.96|7
1733776600000|2024-12-09 20:36:40|44.18|43.96|44.24|44.02|44.25|44.03|44.18|43.96|5
1733776610000|2024-12-09 20:36:50|44.22|44|44.23|44.01|44.25|44.03|44.21|43.99|8
1733776620000|2024-12-09 20:37:00|44.24|44.02|44.15|43.93|44.24|44.02|44.14|43.92|8
1733776630000|2024-12-09 20:37:10|44.16|43.94|44.13|43.91|44.16|43.94|44.12|43.9|6
1733776640000|2024-12-09 20:37:20|44.12|43.9|44.12|43.9|44.13|43.91|44.08|43.86|7
1733776650000|2024-12-09 20:37:30|44.13|43.91|44.08|43.86|44.13|43.91|44.08|43.86|7
1733776660000|2024-12-09 20:37:40|44.09|43.87|44.1|43.88|44.1|43.88|44.09|43.87|6
1733776670000|2024-12-09 20:37:50|44.09|43.87|44.07|43.85|44.09|43.87|44.07|43.85|3
1733776680000|2024-12-09 20:38:00|44.08|43.86|44.09|43.87|44.09|43.87|44.08|43.86|4
1733776690000|2024-12-09 20:38:10|44.08|43.86|44.12|43.9|44.12|43.9|44.08|43.86|6
1733776700000|2024-12-09 20:38:20|44.11|43.89|44.07|43.85|44.12|43.9|44.07|43.85|9
1733776710000|2024-12-09 20:38:30|44.06|43.84|44.06|43.84|44.07|43.85|44.06|43.84|5
1733776720000|2024-12-09 20:38:40|44.07|43.85|44.08|43.86|44.09|43.87|44.07|43.85|6
1733776730000|2024-12-09 20:38:50|44.07|43.85|44.06|43.84|44.08|43.86|44.06|43.84|4
1733776740000|2024-12-09 20:39:00|44.03|43.81|43.97|43.75|44.03|43.81|43.97|43.75|7
1733776750000|2024-12-09 20:39:10|43.96|43.74|43.85|43.63|43.96|43.74|43.84|43.62|11
1733776760000|2024-12-09 20:39:20|43.84|43.62|43.77|43.55|43.84|43.62|43.77|43.55|9
1733776770000|2024-12-09 20:39:30|43.75|43.53|43.68|43.46|43.75|43.53|43.66|43.44|9
1733776780000|2024-12-09 20:39:40|43.67|43.45|43.68|43.46|43.68|43.46|43.66|43.44|5
1733776790000|2024-12-09 20:39:50|43.67|43.45|43.33|43.11|43.67|43.45|43.33|43.11|13
1733776800000|2024-12-09 20:40:00|43.36|43.14|43.46|43.24|43.47|43.25|43.36|43.14|9
1733776810000|2024-12-09 20:40:10|43.43|43.21|43.48|43.26|43.51|43.29|43.41|43.19|12
1733776820000|2024-12-09 20:40:20|43.44|43.22|43.62|43.4|43.64|43.42|43.44|43.22|13
1733776830000|2024-12-09 20:40:30|43.59|43.37|43.54|43.32|43.63|43.41|43.54|43.32|18
1733776840000|2024-12-09 20:40:40|43.53|43.31|43.55|43.33|43.55|43.33|43.48|43.26|16
1733776850000|2024-12-09 20:40:50|43.57|43.35|43.6|43.38|43.6|43.38|43.55|43.33|8
1733776860000|2024-12-09 20:41:00|43.62|43.4|43.71|43.49|43.71|43.49|43.62|43.4|20
1733776870000|2024-12-09 20:41:10|43.68|43.46|43.64|43.42|43.68|43.46|43.56|43.34|19
1733776880000|2024-12-09 20:41:20|43.63|43.41|43.38|43.16|43.64|43.42|43.38|43.16|21
1733776890000|2024-12-09 20:41:30|43.37|43.15|43.54|43.32|43.54|43.32|43.34|43.12|17
1733776900000|2024-12-09 20:41:40|43.56|43.34|43.6|43.38|43.6|43.38|43.54|43.32|12
1733776910000|2024-12-09 20:41:50|43.61|43.39|43.65|43.43|43.7|43.48|43.59|43.37|14
1733776920000|2024-12-09 20:42:00|43.63|43.41|43.72|43.5|43.76|43.54|43.63|43.41|18
1733776930000|2024-12-09 20:42:10|43.76|43.54|43.66|43.44|43.77|43.55|43.64|43.42|17
1733776940000|2024-12-09 20:42:20|43.67|43.45|43.6|43.38|43.69|43.47|43.59|43.37|11
1733776950000|2024-12-09 20:42:30|43.61|43.39|43.67|43.45|43.67|43.45|43.6|43.38|10
1733776960000|2024-12-09 20:42:40|43.68|43.46|43.71|43.49|43.71|43.49|43.68|43.46|9
1733776970000|2024-12-09 20:42:50|43.72|43.5|43.74|43.52|43.77|43.55|43.72|43.5|16
1733776980000|2024-12-09 20:43:00|43.72|43.5|43.69|43.47|43.76|43.54|43.69|43.47|13
1733776990000|2024-12-09 20:43:10|43.7|43.48|43.7|43.48|43.74|43.52|43.7|43.48|9
1733777000000|2024-12-09 20:43:20|43.68|43.46|43.65|43.43|43.68|43.46|43.6|43.38|21
1733777010000|2024-12-09 20:43:30|43.64|43.42|43.76|43.54|43.76|43.54|43.62|43.4|14
1733777020000|2024-12-09 20:43:40|43.77|43.55|43.74|43.52|43.78|43.56|43.72|43.5|12
1733777030000|2024-12-09 20:43:50|43.72|43.5|43.68|43.46|43.74|43.52|43.68|43.46|12
1733777040000|2024-12-09 20:44:00|43.7|43.48|43.61|43.39|43.7|43.48|43.61|43.39|15
1733777050000|2024-12-09 20:44:10|43.6|43.38|43.6|43.38|43.66|43.44|43.58|43.36|14
1733777060000|2024-12-09 20:44:20|43.58|43.36|43.61|43.39|43.61|43.39|43.57|43.35|11
1733777070000|2024-12-09 20:44:30|43.59|43.37|43.58|43.36|43.61|43.39|43.54|43.32|12
1733777080000|2024-12-09 20:44:40|43.53|43.31|43.47|43.25|43.54|43.32|43.47|43.25|10
1733777090000|2024-12-09 20:44:50|43.48|43.26|43.52|43.3|43.52|43.3|43.46|43.24|14
1733777100000|2024-12-09 20:45:00|43.49|43.27|43.49|43.27|43.52|43.3|43.48|43.26|8
1733777110000|2024-12-09 20:45:10|43.47|43.25|43.45|43.23|43.53|43.31|43.39|43.17|19
1733777120000|2024-12-09 20:45:20|43.46|43.24|43.41|43.19|43.49|43.27|43.39|43.17|23
1733777130000|2024-12-09 20:45:30|43.45|43.23|43.49|43.27|43.51|43.29|43.45|43.23|14
1733777140000|2024-12-09 20:45:40|43.5|43.28|43.38|43.16|43.5|43.28|43.38|43.16|12
1733777150000|2024-12-09 20:45:50|43.41|43.19|43.36|43.14|43.42|43.2|43.35|43.13|14
1733777160000|2024-12-09 20:46:00|43.37|43.15|43.32|43.1|43.41|43.19|43.31|43.09|20
1733777170000|2024-12-09 20:46:10|43.34|43.12|43.35|43.13|43.42|43.2|43.34|43.12|11
1733777180000|2024-12-09 20:46:20|43.36|43.14|43.42|43.2|43.42|43.2|43.36|43.14|9
1733777190000|2024-12-09 20:46:30|43.43|43.21|43.31|43.09|43.47|43.25|43.31|43.09|14
1733777200000|2024-12-09 20:46:40|43.3|43.08|43.33|43.11|43.34|43.12|43.3|43.08|7
1733777210000|2024-12-09 20:46:50|43.34|43.12|43.27|43.05|43.34|43.12|43.27|43.05|11
1733777220000|2024-12-09 20:47:00|43.23|43.01|43.17|42.95|43.23|43.01|43.16|42.94|10
1733777230000|2024-12-09 20:47:10|43.16|42.94|43.17|42.95|43.23|43.01|43.16|42.94|13
1733777240000|2024-12-09 20:47:20|43.18|42.96|43.13|42.91|43.22|43|43.13|42.91|13
1733777250000|2024-12-09 20:47:30|43.16|42.94|43.22|43|43.22|43|43.13|42.91|11
1733777260000|2024-12-09 20:47:40|43.21|42.99|43.15|42.93|43.22|43|43.15|42.93|12
1733777270000|2024-12-09 20:47:50|43.18|42.96|43.17|42.95|43.18|42.96|43.16|42.94|10
1733777280000|2024-12-09 20:48:00|43.18|42.96|43.12|42.9|43.19|42.97|43.12|42.9|10
1733777290000|2024-12-09 20:48:10|43.11|42.89|43.15|42.93|43.17|42.95|43.11|42.89|8
1733777300000|2024-12-09 20:48:20|43.14|42.92|43.13|42.91|43.15|42.93|43.12|42.9|7
1733777310000|2024-12-09 20:48:30|43.14|42.92|43.23|43.01|43.23|43.01|43.14|42.92|10
1733777320000|2024-12-09 20:48:40|43.24|43.02|43.14|42.92|43.24|43.02|43.13|42.91|11
1733777330000|2024-12-09 20:48:50|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|11
1733777340000|2024-12-09 20:49:00|43.14|42.92|43.04|42.82|43.14|42.92|43.04|42.82|6
1733777350000|2024-12-09 20:49:10|43.02|42.8|42.82|42.6|43.02|42.8|42.82|42.6|18
1733777360000|2024-12-09 20:49:20|42.81|42.59|42.66|42.44|42.86|42.64|42.66|42.44|16
1733777370000|2024-12-09 20:49:30|42.65|42.43|42.62|42.4|42.68|42.46|42.61|42.39|14
1733777380000|2024-12-09 20:49:40|42.63|42.41|42.38|42.16|42.63|42.41|42.38|42.16|15
1733777390000|2024-12-09 20:49:50|42.37|42.15|42.18|41.96|42.37|42.15|42.18|41.96|11
1733777400000|2024-12-09 20:50:00|42.17|41.95|42.3|42.08|42.3|42.08|42.01|41.79|11
1733777410000|2024-12-09 20:50:10|42.31|42.09|42.58|42.36|42.58|42.36|42.31|42.09|12
1733777420000|2024-12-09 20:50:20|42.59|42.37|42.7|42.48|42.72|42.5|42.58|42.36|22
1733777430000|2024-12-09 20:50:30|42.71|42.49|42.78|42.56|42.78|42.56|42.65|42.43|16
1733777440000|2024-12-09 20:50:40|42.79|42.57|42.77|42.55|42.79|42.57|42.72|42.5|19
1733777450000|2024-12-09 20:50:50|42.78|42.56|42.9|42.68|42.91|42.69|42.78|42.56|12
1733777460000|2024-12-09 20:51:00|42.89|42.67|42.81|42.59|42.94|42.72|42.81|42.59|24
1733777470000|2024-12-09 20:51:10|42.8|42.58|42.94|42.72|42.96|42.74|42.78|42.56|23
1733777480000|2024-12-09 20:51:20|42.89|42.67|42.84|42.62|42.92|42.7|42.83|42.61|17
1733777490000|2024-12-09 20:51:30|42.85|42.63|42.85|42.63|42.91|42.69|42.84|42.62|11
1733777500000|2024-12-09 20:51:40|42.84|42.62|42.75|42.53|42.84|42.62|42.75|42.53|15
1733777510000|2024-12-09 20:51:50|42.76|42.54|42.74|42.52|42.79|42.57|42.73|42.51|15
1733777520000|2024-12-09 20:52:00|42.72|42.5|42.63|42.41|42.72|42.5|42.62|42.4|13
1733777530000|2024-12-09 20:52:10|42.62|42.4|42.55|42.33|42.73|42.51|42.55|42.33|21
1733777540000|2024-12-09 20:52:20|42.54|42.32|42.46|42.24|42.57|42.35|42.41|42.19|17
1733777550000|2024-12-09 20:52:30|42.45|42.23|42.53|42.31|42.53|42.31|42.35|42.13|17
1733777560000|2024-12-09 20:52:40|42.54|42.32|42.43|42.21|42.54|42.32|42.4|42.18|8
1733777570000|2024-12-09 20:52:50|42.42|42.2|42.28|42.06|42.43|42.21|42.22|42|21
1733777580000|2024-12-09 20:53:00|42.29|42.07|42.21|41.99|42.41|42.19|42.21|41.99|24
1733777590000|2024-12-09 20:53:10|42.2|41.98|42.35|42.13|42.35|42.13|42.14|41.92|21
1733777600000|2024-12-09 20:53:20|42.37|42.15|42.56|42.34|42.56|42.34|42.37|42.15|14
1733777610000|2024-12-09 20:53:30|42.54|42.32|42.68|42.46|42.68|42.46|42.54|42.32|10
1733777620000|2024-12-09 20:53:40|42.66|42.44|42.72|42.5|42.72|42.5|42.66|42.44|7
1733777630000|2024-12-09 20:53:50|42.69|42.47|42.74|42.52|42.74|42.52|42.67|42.45|15
1733777640000|2024-12-09 20:54:00|42.76|42.54|42.67|42.45|42.81|42.59|42.67|42.45|25
1733777650000|2024-12-09 20:54:10|42.68|42.46|42.7|42.48|42.76|42.54|42.66|42.44|14
1733777660000|2024-12-09 20:54:20|42.67|42.45|42.65|42.43|42.67|42.45|42.62|42.4|17
1733777670000|2024-12-09 20:54:30|42.67|42.45|42.65|42.43|42.68|42.46|42.62|42.4|8
1733777680000|2024-12-09 20:54:40|42.62|42.4|42.75|42.53|42.76|42.54|42.62|42.4|15
1733777690000|2024-12-09 20:54:50|42.76|42.54|42.68|42.46|42.76|42.54|42.66|42.44|8
1733777700000|2024-12-09 20:55:00|42.64|42.42|42.59|42.37|42.66|42.44|42.58|42.36|16
1733777710000|2024-12-09 20:55:10|42.61|42.39|42.63|42.41|42.64|42.42|42.58|42.36|16
1733777720000|2024-12-09 20:55:20|42.62|42.4|42.71|42.49|42.71|42.49|42.62|42.4|14
1733777730000|2024-12-09 20:55:30|42.72|42.5|42.67|42.45|42.77|42.55|42.67|42.45|13
1733777740000|2024-12-09 20:55:40|42.65|42.43|42.57|42.35|42.65|42.43|42.57|42.35|8
1733777750000|2024-12-09 20:55:50|42.56|42.34|42.59|42.37|42.62|42.4|42.55|42.33|16
1733777760000|2024-12-09 20:56:00|42.58|42.36|42.55|42.33|42.63|42.41|42.55|42.33|15
1733777770000|2024-12-09 20:56:10|42.59|42.37|42.62|42.4|42.62|42.4|42.59|42.37|6
1733777780000|2024-12-09 20:56:20|42.6|42.38|42.47|42.25|42.6|42.38|42.47|42.25|12
1733777790000|2024-12-09 20:56:30|42.48|42.26|42.55|42.33|42.55|42.33|42.47|42.25|10
1733777800000|2024-12-09 20:56:40|42.58|42.36|42.65|42.43|42.65|42.43|42.58|42.36|7
1733777810000|2024-12-09 20:56:50|42.64|42.42|42.66|42.44|42.71|42.49|42.63|42.41|10
1733777820000|2024-12-09 20:57:00|42.65|42.43|42.55|42.33|42.65|42.43|42.54|42.32|12
1733777830000|2024-12-09 20:57:10|42.54|42.32|42.6|42.38|42.61|42.39|42.54|42.32|13
1733777840000|2024-12-09 20:57:20|42.59|42.37|42.47|42.25|42.64|42.42|42.47|42.25|18
1733777850000|2024-12-09 20:57:30|42.48|42.26|42.52|42.3|42.52|42.3|42.48|42.26|9
1733777860000|2024-12-09 20:57:40|42.51|42.29|42.49|42.27|42.52|42.3|42.49|42.27|17
1733777870000|2024-12-09 20:57:50|42.51|42.29|42.43|42.21|42.51|42.29|42.42|42.2|11
1733777880000|2024-12-09 20:58:00|42.42|42.2|42.45|42.23|42.46|42.24|42.38|42.16|18
1733777890000|2024-12-09 20:58:10|42.44|42.22|42.36|42.14|42.48|42.26|42.36|42.14|15
1733777900000|2024-12-09 20:58:20|42.37|42.15|42.37|42.15|42.42|42.2|42.36|42.14|13
1733777910000|2024-12-09 20:58:30|42.36|42.14|42.29|42.07|42.36|42.14|42.26|42.04|12
1733777920000|2024-12-09 20:58:40|42.27|42.05|42.24|42.02|42.29|42.07|42.23|42.01|21
1733777930000|2024-12-09 20:58:50|42.26|42.04|42.32|42.1|42.32|42.1|42.24|42.02|13
1733777940000|2024-12-09 20:59:00|42.31|42.09|42.36|42.14|42.36|42.14|42.3|42.08|16
1733777950000|2024-12-09 20:59:10|42.35|42.13|42.44|42.22|42.44|42.22|42.31|42.09|11
1733777960000|2024-12-09 20:59:20|42.43|42.21|42.47|42.25|42.49|42.27|42.43|42.21|13
1733777970000|2024-12-09 20:59:30|42.53|42.31|42.48|42.26|42.54|42.32|42.48|42.26|10
1733777980000|2024-12-09 20:59:40|42.47|42.25|42.35|42.13|42.47|42.25|42.35|42.13|17
1733777990000|2024-12-09 20:59:50|42.36|42.14|42.34|42.12|42.41|42.19|42.34|42.12|13
1733778000000|2024-12-09 21:00:00|42.32|42.1|42.25|42.03|42.33|42.11|42.25|42.03|13
1733778010000|2024-12-09 21:00:10|42.26|42.04|42.28|42.06|42.32|42.1|42.25|42.03|14
1733778020000|2024-12-09 21:00:20|42.31|42.09|42.27|42.05|42.33|42.11|42.25|42.03|23
1733778030000|2024-12-09 21:00:30|42.28|42.06|42.22|42|42.32|42.1|42.22|42|23
1733778040000|2024-12-09 21:00:40|42.18|41.96|42.28|42.06|42.29|42.07|42.16|41.94|17
1733778050000|2024-12-09 21:00:50|42.32|42.1|42.41|42.19|42.44|42.22|42.31|42.09|14
1733778060000|2024-12-09 21:01:00|42.35|42.13|42.33|42.11|42.39|42.17|42.3|42.08|19
1733778070000|2024-12-09 21:01:10|42.32|42.1|42.21|41.99|42.33|42.11|42.21|41.99|14
1733778080000|2024-12-09 21:01:20|42.2|41.98|42.06|41.84|42.21|41.99|42.06|41.84|13
1733778090000|2024-12-09 21:01:30|42.05|41.83|42.01|41.79|42.06|41.84|42|41.78|17
1733778100000|2024-12-09 21:01:40|42|41.78|41.93|41.71|42|41.78|41.93|41.71|15
1733778110000|2024-12-09 21:01:50|41.92|41.7|41.85|41.63|41.92|41.7|41.84|41.62|13
1733778120000|2024-12-09 21:02:00|41.87|41.65|41.7|41.48|41.89|41.67|41.7|41.48|18
1733778130000|2024-12-09 21:02:10|41.73|41.51|41.57|41.35|41.75|41.53|41.57|41.35|10
1733778140000|2024-12-09 21:02:20|41.56|41.34|41.46|41.24|41.56|41.34|41.42|41.2|20
1733778150000|2024-12-09 21:02:30|41.45|41.23|40.83|40.61|41.45|41.23|40.83|40.61|26
1733778160000|2024-12-09 21:02:40|40.86|40.64|40.55|40.33|40.86|40.64|40.53|40.31|19
1733778170000|2024-12-09 21:02:50|40.54|40.32|40.18|39.96|40.54|40.32|40.11|39.89|21
1733778180000|2024-12-09 21:03:00|40.12|39.9|39.47|39.25|40.14|39.92|39.47|39.25|21
1733778190000|2024-12-09 21:03:10|39.45|39.23|38.86|38.64|39.45|39.23|38.84|38.62|27
1733778200000|2024-12-09 21:03:20|38.88|38.66|38.32|38.1|38.88|38.66|38.28|38.06|30
1733778210000|2024-12-09 21:03:30|38.28|38.06|38.3|38.08|38.38|38.16|38.16|37.94|26
1733778220000|2024-12-09 21:03:40|38.31|38.09|37.51|37.29|38.31|38.09|37.51|37.29|21
1733778230000|2024-12-09 21:03:50|37.59|37.37|37.98|37.76|37.98|37.76|37.48|37.26|19
1733778240000|2024-12-09 21:04:00|37.97|37.75|38.46|38.24|38.54|38.32|37.97|37.75|27
1733778250000|2024-12-09 21:04:10|38.48|38.26|37.91|37.69|38.48|38.26|37.82|37.6|17
1733778260000|2024-12-09 21:04:20|37.92|37.7|37.36|37.14|37.93|37.71|37.35|37.13|32
1733778270000|2024-12-09 21:04:30|37.29|37.07|36.68|36.46|37.29|37.07|36.59|36.37|16
1733778280000|2024-12-09 21:04:40|36.67|36.45|36.24|36.02|36.67|36.45|36.16|35.94|22
1733778290000|2024-12-09 21:04:50|36.23|36.01|36.2|35.98|36.51|36.29|36.19|35.97|7
1733778300000|2024-12-09 21:05:00|36.51|36.29|36.36|36.14|36.66|36.44|36.36|36.14|16
1733778310000|2024-12-09 21:05:10|36.35|36.13|35.34|35.12|36.35|36.13|35.28|35.06|23
1733778320000|2024-12-09 21:05:20|35.36|35.14|35.52|35.3|35.57|35.35|35.34|35.12|32
1733778330000|2024-12-09 21:05:30|35.42|35.2|36.06|35.84|36.08|35.86|35.42|35.2|22
1733778340000|2024-12-09 21:05:40|36.19|35.97|36.73|36.51|36.73|36.51|36.19|35.97|30
1733778350000|2024-12-09 21:05:50|36.77|36.55|37.28|37.06|37.28|37.06|36.66|36.44|26
1733778360000|2024-12-09 21:06:00|37.22|37|37.45|37.23|37.51|37.29|37.22|37|22
1733778370000|2024-12-09 21:06:10|37.52|37.3|37.68|37.46|37.75|37.53|37.42|37.2|35
1733778380000|2024-12-09 21:06:20|37.64|37.42|37.63|37.41|37.73|37.51|37.5|37.28|29
1733778390000|2024-12-09 21:06:30|37.65|37.43|37.66|37.44|37.86|37.64|37.57|37.35|25
1733778400000|2024-12-09 21:06:40|37.62|37.4|37.36|37.14|37.62|37.4|37.35|37.13|31
1733778410000|2024-12-09 21:06:50|37.41|37.19|37.85|37.63|37.89|37.67|37.37|37.15|24
1733778420000|2024-12-09 21:07:00|37.84|37.62|37.97|37.75|38.16|37.94|37.82|37.6|25
1733778430000|2024-12-09 21:07:10|37.96|37.74|37.77|37.55|37.98|37.76|37.77|37.55|17
1733778440000|2024-12-09 21:07:20|37.71|37.49|37.75|37.53|37.83|37.61|37.71|37.49|10
1733778450000|2024-12-09 21:07:30|37.77|37.55|37.89|37.67|37.93|37.71|37.77|37.55|23
1733778460000|2024-12-09 21:07:40|37.88|37.66|37.88|37.66|37.89|37.67|37.85|37.63|7
1733778470000|2024-12-09 21:07:50|37.89|37.67|38.01|37.79|38.01|37.79|37.88|37.66|15
1733778480000|2024-12-09 21:08:00|38.02|37.8|38.01|37.79|38.03|37.81|37.97|37.75|13
1733778490000|2024-12-09 21:08:10|38.03|37.81|37.98|37.76|38.04|37.82|37.98|37.76|16
1733778500000|2024-12-09 21:08:20|37.99|37.77|37.78|37.56|37.99|37.77|37.78|37.56|17
1733778510000|2024-12-09 21:08:30|37.79|37.57|38.02|37.8|38.07|37.85|37.79|37.57|32
1733778520000|2024-12-09 21:08:40|38.06|37.84|38.17|37.95|38.23|38.01|38.06|37.84|19
1733778530000|2024-12-09 21:08:50|38.16|37.94|38.08|37.86|38.25|38.03|38.06|37.84|16
1733778540000|2024-12-09 21:09:00|38.15|37.93|38.19|37.97|38.2|37.98|38.15|37.93|10
1733778550000|2024-12-09 21:09:10|38.15|37.93|38.21|37.99|38.22|38|38.15|37.93|12
1733778560000|2024-12-09 21:09:20|38.22|38|38.56|38.34|38.57|38.35|38.22|38|22
1733778570000|2024-12-09 21:09:30|38.55|38.33|38.6|38.38|38.6|38.38|38.41|38.19|13
1733778580000|2024-12-09 21:09:40|38.66|38.44|38.7|38.48|38.8|38.58|38.66|38.44|17
1733778590000|2024-12-09 21:09:50|38.74|38.52|38.78|38.56|38.81|38.59|38.74|38.52|7
1733778600000|2024-12-09 21:10:00|38.81|38.59|38.95|38.73|39.07|38.85|38.81|38.59|19
1733778610000|2024-12-09 21:10:10|38.97|38.75|39.18|38.96|39.18|38.96|38.96|38.74|17
1733778620000|2024-12-09 21:10:20|39.17|38.95|39.14|38.92|39.17|38.95|39.08|38.86|15
1733778630000|2024-12-09 21:10:30|39.12|38.9|39.19|38.97|39.22|39|39.12|38.9|15
1733778640000|2024-12-09 21:10:40|39.2|38.98|39.48|39.26|39.49|39.27|39.2|38.98|17
1733778650000|2024-12-09 21:10:50|39.52|39.3|39.46|39.24|39.52|39.3|39.4|39.18|11
1733778660000|2024-12-09 21:11:00|39.49|39.27|39.59|39.37|39.66|39.44|39.49|39.27|18
1733778670000|2024-12-09 21:11:10|39.61|39.39|39.45|39.23|39.64|39.42|39.45|39.23|17
1733778680000|2024-12-09 21:11:20|39.44|39.22|39.4|39.18|39.47|39.25|39.4|39.18|9
1733778690000|2024-12-09 21:11:30|39.41|39.19|39.41|39.19|39.43|39.21|39.36|39.14|8
1733778700000|2024-12-09 21:11:40|39.4|39.18|39.29|39.07|39.43|39.21|39.29|39.07|12
1733778710000|2024-12-09 21:11:50|39.23|39.01|39.31|39.09|39.31|39.09|39.21|38.99|15
1733778720000|2024-12-09 21:12:00|39.34|39.12|39.66|39.44|39.66|39.44|39.34|39.12|22
1733778730000|2024-12-09 21:12:10|39.64|39.42|39.66|39.44|39.66|39.44|39.56|39.34|11
1733778740000|2024-12-09 21:12:20|39.65|39.43|39.83|39.61|39.83|39.61|39.65|39.43|11
1733778750000|2024-12-09 21:12:30|39.84|39.62|39.81|39.59|39.86|39.64|39.8|39.58|17
1733778760000|2024-12-09 21:12:40|39.77|39.55|39.74|39.52|39.81|39.59|39.72|39.5|23
1733778770000|2024-12-09 21:12:50|39.76|39.54|39.75|39.53|39.82|39.6|39.73|39.51|15
1733778780000|2024-12-09 21:13:00|39.74|39.52|39.74|39.52|39.77|39.55|39.72|39.5|5
1733778790000|2024-12-09 21:13:10|39.71|39.49|39.68|39.46|39.71|39.49|39.67|39.45|4
1733778800000|2024-12-09 21:13:20|39.67|39.45|39.67|39.45|39.69|39.47|39.67|39.45|7
1733778810000|2024-12-09 21:13:30|39.65|39.43|39.45|39.23|39.65|39.43|39.44|39.22|8
1733778820000|2024-12-09 21:13:40|39.46|39.24|39.66|39.44|39.71|39.49|39.46|39.24|19
1733778830000|2024-12-09 21:13:50|39.67|39.45|39.7|39.48|39.74|39.52|39.67|39.45|6
1733778840000|2024-12-09 21:14:00|39.71|39.49|39.67|39.45|39.71|39.49|39.66|39.44|11
1733778850000|2024-12-09 21:14:10|39.66|39.44|39.67|39.45|39.7|39.48|39.66|39.44|9
1733778860000|2024-12-09 21:14:20|39.69|39.47|39.87|39.65|39.87|39.65|39.69|39.47|6
1733778870000|2024-12-09 21:14:30|39.9|39.68|40|39.78|40.01|39.79|39.9|39.68|5
1733778880000|2024-12-09 21:14:40|39.99|39.77|39.98|39.76|40|39.78|39.95|39.73|7
1733778890000|2024-12-09 21:14:50|39.99|39.77|39.95|39.73|39.99|39.77|39.95|39.73|3
1733778900000|2024-12-09 21:15:00|39.98|39.76|39.99|39.77|39.99|39.77|39.98|39.76|6
1733778920000|2024-12-09 21:15:20|39.98|39.76|39.99|39.77|39.99|39.77|39.96|39.74|6
1733778930000|2024-12-09 21:15:30|40.03|39.81|40.03|39.81|40.03|39.81|40.03|39.81|1
1733778940000|2024-12-09 21:15:40|40.02|39.8|40.07|39.85|40.07|39.85|40|39.78|7
1733778950000|2024-12-09 21:15:50|40.08|39.86|40.16|39.94|40.18|39.96|40.08|39.86|6
1733778960000|2024-12-09 21:16:00|40.15|39.93|40.16|39.94|40.16|39.94|40.15|39.93|4
1733778970000|2024-12-09 21:16:10|40.15|39.93|40.11|39.89|40.15|39.93|40.11|39.89|2
1733778980000|2024-12-09 21:16:20|40.1|39.88|40.09|39.87|40.1|39.88|40.09|39.87|2
1733778990000|2024-12-09 21:16:30|40.08|39.86|40.23|40.01|40.23|40.01|40.08|39.86|8
1733779000000|2024-12-09 21:16:40|40.19|39.97|40.36|40.14|40.81|40.59|40.19|39.97|18
1733779010000|2024-12-09 21:16:50|40.37|40.15|40.48|40.26|40.48|40.26|40.37|40.15|10
1733779020000|2024-12-09 21:17:00|40.46|40.24|40.54|40.32|40.54|40.32|40.44|40.22|16
1733779030000|2024-12-09 21:17:10|40.51|40.29|40.54|40.32|40.54|40.32|40.5|40.28|8
1733779040000|2024-12-09 21:17:20|40.55|40.33|40.54|40.32|40.57|40.35|40.54|40.32|4
1733779050000|2024-12-09 21:17:30|40.57|40.35|40.51|40.29|40.57|40.35|40.42|40.2|13
1733779060000|2024-12-09 21:17:40|40.59|40.37|40.7|40.48|40.7|40.48|40.56|40.34|11
1733779070000|2024-12-09 21:17:50|40.69|40.47|40.64|40.42|40.69|40.47|40.61|40.39|14
1733779080000|2024-12-09 21:18:00|40.62|40.4|40.65|40.43|40.65|40.43|40.61|40.39|5
1733779090000|2024-12-09 21:18:10|40.67|40.45|40.66|40.44|40.69|40.47|40.66|40.44|6
1733779100000|2024-12-09 21:18:20|40.67|40.45|40.66|40.44|40.67|40.45|40.61|40.39|15
1733779110000|2024-12-09 21:18:30|40.64|40.42|40.64|40.42|40.67|40.45|40.63|40.41|7
1733779120000|2024-12-09 21:18:40|40.66|40.44|40.67|40.45|40.67|40.45|40.63|40.41|6
1733779130000|2024-12-09 21:18:50|40.69|40.47|40.8|40.58|40.8|40.58|40.69|40.47|5
1733779140000|2024-12-09 21:19:00|40.81|40.59|40.7|40.48|40.81|40.59|40.7|40.48|11
1733779150000|2024-12-09 21:19:10|40.72|40.5|40.7|40.48|40.72|40.5|40.65|40.43|13
1733779160000|2024-12-09 21:19:20|40.71|40.49|40.71|40.49|40.73|40.51|40.7|40.48|9
1733779170000|2024-12-09 21:19:30|40.67|40.45|40.55|40.33|40.67|40.45|40.55|40.33|9
1733779180000|2024-12-09 21:19:40|40.54|40.32|40.64|40.42|40.64|40.42|40.52|40.3|12
1733779190000|2024-12-09 21:19:50|40.65|40.43|40.78|40.56|40.78|40.56|40.65|40.43|18
1733779200000|2024-12-09 21:20:00|40.8|40.58|40.74|40.52|40.8|40.58|40.74|40.52|12
1733779210000|2024-12-09 21:20:10|40.73|40.51|40.61|40.39|40.73|40.51|40.6|40.38|15
1733779220000|2024-12-09 21:20:20|40.6|40.38|40.42|40.2|40.6|40.38|40.42|40.2|19
1733779230000|2024-12-09 21:20:30|40.44|40.22|40.5|40.28|40.5|40.28|40.41|40.19|17
1733779240000|2024-12-09 21:20:40|40.48|40.26|40.49|40.27|40.5|40.28|40.46|40.24|7
1733779250000|2024-12-09 21:20:50|40.48|40.26|40.35|40.13|40.48|40.26|40.34|40.12|12
1733779260000|2024-12-09 21:21:00|40.36|40.14|40.46|40.24|40.48|40.26|40.36|40.14|21
1733779270000|2024-12-09 21:21:10|40.49|40.27|40.59|40.37|40.6|40.38|40.49|40.27|9
1733779280000|2024-12-09 21:21:20|40.6|40.38|40.62|40.4|40.65|40.43|40.6|40.38|12
1733779290000|2024-12-09 21:21:30|40.63|40.41|40.68|40.46|40.68|40.46|40.63|40.41|5
1733779300000|2024-12-09 21:21:40|40.71|40.49|40.82|40.6|40.82|40.6|40.71|40.49|10
1733779310000|2024-12-09 21:21:50|40.83|40.61|40.95|40.73|40.95|40.73|40.83|40.61|11
1733779320000|2024-12-09 21:22:00|40.96|40.74|41.08|40.86|41.1|40.88|40.94|40.72|14
1733779330000|2024-12-09 21:22:10|41.05|40.83|41.01|40.79|41.05|40.83|40.94|40.72|10
1733779340000|2024-12-09 21:22:20|41|40.78|40.97|40.75|41.02|40.8|40.96|40.74|11
1733779350000|2024-12-09 21:22:30|40.98|40.76|41.07|40.85|41.1|40.88|40.98|40.76|12
1733779360000|2024-12-09 21:22:40|41.11|40.89|41.08|40.86|41.11|40.89|41.07|40.85|12
1733779370000|2024-12-09 21:22:50|41.09|40.87|41.12|40.9|41.12|40.9|41.09|40.87|6
1733779380000|2024-12-09 21:23:00|41.11|40.89|41.2|40.98|41.2|40.98|41.08|40.86|9
1733779390000|2024-12-09 21:23:10|41.21|40.99|41.08|40.86|41.21|40.99|41.08|40.86|11
1733779400000|2024-12-09 21:23:20|41.07|40.85|41.06|40.84|41.12|40.9|41.06|40.84|10
1733779410000|2024-12-09 21:23:30|41.07|40.85|41.07|40.85|41.07|40.85|41.05|40.83|6
1733779420000|2024-12-09 21:23:40|41.06|40.84|41.14|40.92|41.14|40.92|41.06|40.84|10
1733779430000|2024-12-09 21:23:50|41.16|40.94|41.14|40.92|41.17|40.95|41.12|40.9|13
1733779440000|2024-12-09 21:24:00|41.12|40.9|41.13|40.91|41.13|40.91|41.05|40.83|11
1733779450000|2024-12-09 21:24:10|41.14|40.92|41.24|41.02|41.25|41.03|41.14|40.92|18
1733779460000|2024-12-09 21:24:20|41.23|41.01|41.11|40.89|41.23|41.01|41.1|40.88|15
1733779470000|2024-12-09 21:24:30|41.12|40.9|40.97|40.75|41.12|40.9|40.97|40.75|10
1733779480000|2024-12-09 21:24:40|40.99|40.77|40.99|40.77|40.99|40.77|40.95|40.73|8
1733779490000|2024-12-09 21:24:50|41|40.78|41.04|40.82|41.04|40.82|41|40.78|5
1733779500000|2024-12-09 21:25:00|41.03|40.81|41.03|40.81|41.05|40.83|40.95|40.73|12
1733779510000|2024-12-09 21:25:10|41.02|40.8|40.91|40.69|41.02|40.8|40.88|40.66|14
1733779520000|2024-12-09 21:25:20|40.9|40.68|40.9|40.68|40.9|40.68|40.85|40.63|7
1733779530000|2024-12-09 21:25:30|40.88|40.66|41.06|40.84|41.06|40.84|40.88|40.66|12
1733779540000|2024-12-09 21:25:40|41.04|40.82|40.99|40.77|41.09|40.87|40.99|40.77|10
1733779550000|2024-12-09 21:25:50|41|40.78|40.93|40.71|41.02|40.8|40.93|40.71|15
1733779560000|2024-12-09 21:26:00|40.92|40.7|40.91|40.69|40.96|40.74|40.9|40.68|21
1733779570000|2024-12-09 21:26:10|40.9|40.68|41|40.78|41|40.78|40.9|40.68|9
1733779580000|2024-12-09 21:26:20|41.02|40.8|40.93|40.71|41.08|40.86|40.93|40.71|12
1733779590000|2024-12-09 21:26:30|40.96|40.74|41.02|40.8|41.03|40.81|40.94|40.72|19
1733779600000|2024-12-09 21:26:40|41.01|40.79|40.87|40.65|41.03|40.81|40.87|40.65|15
1733779610000|2024-12-09 21:26:50|40.89|40.67|40.96|40.74|40.96|40.74|40.87|40.65|8
1733779620000|2024-12-09 21:27:00|40.97|40.75|40.95|40.73|40.97|40.75|40.92|40.7|16
1733779630000|2024-12-09 21:27:10|40.94|40.72|40.96|40.74|40.99|40.77|40.94|40.72|10
1733779640000|2024-12-09 21:27:20|40.98|40.76|40.9|40.68|40.98|40.76|40.9|40.68|12
1733779650000|2024-12-09 21:27:30|40.89|40.67|40.92|40.7|40.92|40.7|40.88|40.66|8
1733779660000|2024-12-09 21:27:40|40.94|40.72|40.92|40.7|40.97|40.75|40.92|40.7|10
1733779670000|2024-12-09 21:27:50|40.89|40.67|40.87|40.65|40.9|40.68|40.87|40.65|6
1733779680000|2024-12-09 21:28:00|40.88|40.66|40.79|40.57|40.88|40.66|40.79|40.57|13
1733779690000|2024-12-09 21:28:10|40.81|40.59|40.78|40.56|40.81|40.59|40.78|40.56|5
1733779700000|2024-12-09 21:28:20|40.8|40.58|40.77|40.55|40.83|40.61|40.72|40.5|10
1733779710000|2024-12-09 21:28:30|40.74|40.52|40.83|40.61|40.85|40.63|40.74|40.52|11
1733779720000|2024-12-09 21:28:40|40.84|40.62|40.89|40.67|40.93|40.71|40.83|40.61|12
1733779730000|2024-12-09 21:28:50|40.91|40.69|40.86|40.64|40.93|40.71|40.84|40.62|8
1733779740000|2024-12-09 21:29:00|40.84|40.62|40.81|40.59|40.86|40.64|40.79|40.57|23
1733779750000|2024-12-09 21:29:10|40.82|40.6|40.77|40.55|40.89|40.67|40.77|40.55|16
1733779760000|2024-12-09 21:29:20|40.76|40.54|40.7|40.48|40.76|40.54|40.7|40.48|11
1733779770000|2024-12-09 21:29:30|40.72|40.5|40.69|40.47|40.74|40.52|40.69|40.47|12
1733779780000|2024-12-09 21:29:40|40.68|40.46|40.69|40.47|40.7|40.48|40.66|40.44|10
1733779790000|2024-12-09 21:29:50|40.67|40.45|40.72|40.5|40.72|40.5|40.67|40.45|9
1733779800000|2024-12-09 21:30:00|40.7|40.48|40.72|40.5|40.72|40.5|40.61|40.39|11
1733779810000|2024-12-09 21:30:10|40.73|40.51|40.69|40.47|40.73|40.51|40.65|40.43|12
1733779820000|2024-12-09 21:30:20|40.7|40.48|40.75|40.53|40.84|40.62|40.7|40.48|16
1733779830000|2024-12-09 21:30:30|40.76|40.54|40.7|40.48|40.76|40.54|40.68|40.46|11
1733779840000|2024-12-09 21:30:40|40.68|40.46|40.74|40.52|40.74|40.52|40.68|40.46|9
1733779850000|2024-12-09 21:30:50|40.79|40.57|40.81|40.59|40.85|40.63|40.75|40.53|16
1733779860000|2024-12-09 21:31:00|40.82|40.6|40.87|40.65|40.87|40.65|40.81|40.59|10
1733779870000|2024-12-09 21:31:10|40.85|40.63|40.87|40.65|40.87|40.65|40.85|40.63|3
1733779880000|2024-12-09 21:31:20|40.88|40.66|40.85|40.63|40.88|40.66|40.85|40.63|9
1733779890000|2024-12-09 21:31:30|40.87|40.65|40.85|40.63|40.88|40.66|40.85|40.63|10
1733779900000|2024-12-09 21:31:40|40.87|40.65|40.89|40.67|40.91|40.69|40.85|40.63|11
1733779910000|2024-12-09 21:31:50|40.9|40.68|40.87|40.65|40.91|40.69|40.87|40.65|9
1733779920000|2024-12-09 21:32:00|40.88|40.66|40.89|40.67|40.92|40.7|40.87|40.65|6
1733779930000|2024-12-09 21:32:10|40.9|40.68|40.95|40.73|40.95|40.73|40.9|40.68|6
1733779940000|2024-12-09 21:32:20|40.96|40.74|40.94|40.72|40.97|40.75|40.93|40.71|7
1733779950000|2024-12-09 21:32:30|40.95|40.73|40.94|40.72|40.95|40.73|40.94|40.72|2
1733779960000|2024-12-09 21:32:40|40.91|40.69|40.9|40.68|40.91|40.69|40.9|40.68|4
1733779970000|2024-12-09 21:32:50|40.91|40.69|40.91|40.69|40.91|40.69|40.88|40.66|8
1733779980000|2024-12-09 21:33:00|40.88|40.66|40.94|40.72|40.94|40.72|40.86|40.64|16
1733779990000|2024-12-09 21:33:10|40.92|40.7|40.85|40.63|40.93|40.71|40.85|40.63|10
1733780000000|2024-12-09 21:33:20|40.84|40.62|40.83|40.61|40.84|40.62|40.81|40.59|7
1733780010000|2024-12-09 21:33:30|40.82|40.6|40.82|40.6|40.83|40.61|40.81|40.59|6
1733780020000|2024-12-09 21:33:40|40.83|40.61|40.92|40.7|40.92|40.7|40.83|40.61|8
1733780030000|2024-12-09 21:33:50|40.93|40.71|40.92|40.7|40.94|40.72|40.92|40.7|4
1733780040000|2024-12-09 21:34:00|40.89|40.67|40.91|40.69|40.91|40.69|40.84|40.62|16
1733780050000|2024-12-09 21:34:10|40.9|40.68|40.9|40.68|40.9|40.68|40.88|40.66|11
1733780060000|2024-12-09 21:34:20|40.92|40.7|40.91|40.69|40.92|40.7|40.87|40.65|9
1733780070000|2024-12-09 21:34:30|40.88|40.66|40.97|40.75|40.97|40.75|40.88|40.66|6
1733780080000|2024-12-09 21:34:40|40.98|40.76|41.05|40.83|41.05|40.83|40.98|40.76|10
1733780090000|2024-12-09 21:34:50|41.06|40.84|41.11|40.89|41.11|40.89|41.06|40.84|6
1733780100000|2024-12-09 21:35:00|41.12|40.9|41.15|40.93|41.17|40.95|41.12|40.9|5
1733780110000|2024-12-09 21:35:10|41.13|40.91|41.03|40.81|41.13|40.91|41.01|40.79|17
1733780120000|2024-12-09 21:35:20|41.01|40.79|41.05|40.83|41.05|40.83|40.97|40.75|16
1733780130000|2024-12-09 21:35:30|41.1|40.88|41.1|40.88|41.1|40.88|41.07|40.85|7
1733780140000|2024-12-09 21:35:40|41.09|40.87|41.12|40.9|41.12|40.9|41.07|40.85|13
1733780150000|2024-12-09 21:35:50|41.13|40.91|41.2|40.98|41.2|40.98|41.13|40.91|8
1733780160000|2024-12-09 21:36:00|41.21|40.99|41.27|41.05|41.28|41.06|41.21|40.99|9
1733780170000|2024-12-09 21:36:10|41.28|41.06|41.26|41.04|41.29|41.07|41.26|41.04|4
1733780180000|2024-12-09 21:36:20|41.25|41.03|41.28|41.06|41.29|41.07|41.18|40.96|12
1733780190000|2024-12-09 21:36:30|41.26|41.04|41.18|40.96|41.26|41.04|41.17|40.95|12
1733780200000|2024-12-09 21:36:40|41.17|40.95|41.2|40.98|41.2|40.98|41.15|40.93|7
1733780210000|2024-12-09 21:36:50|41.19|40.97|41.27|41.05|41.27|41.05|41.19|40.97|13
1733780220000|2024-12-09 21:37:00|41.26|41.04|41.26|41.04|41.28|41.06|41.25|41.03|7
1733780230000|2024-12-09 21:37:10|41.27|41.05|41.3|41.08|41.3|41.08|41.26|41.04|10
1733780240000|2024-12-09 21:37:20|41.32|41.1|41.34|41.12|41.34|41.12|41.3|41.08|7
1733780250000|2024-12-09 21:37:30|41.32|41.1|41.33|41.11|41.34|41.12|41.32|41.1|7
1733780260000|2024-12-09 21:37:40|41.32|41.1|41.34|41.12|41.34|41.12|41.32|41.1|4
1733780270000|2024-12-09 21:37:50|41.33|41.11|41.31|41.09|41.34|41.12|41.3|41.08|5
1733780280000|2024-12-09 21:38:00|41.32|41.1|41.36|41.14|41.36|41.14|41.3|41.08|12
1733780290000|2024-12-09 21:38:10|41.35|41.13|41.4|41.18|41.42|41.2|41.33|41.11|13
1733780300000|2024-12-09 21:38:20|41.38|41.16|41.44|41.22|41.44|41.22|41.37|41.15|7
1733780310000|2024-12-09 21:38:30|41.54|41.32|41.56|41.34|41.57|41.35|41.54|41.32|5
1733780320000|2024-12-09 21:38:40|41.57|41.35|41.57|41.35|41.58|41.36|41.57|41.35|5
1733780330000|2024-12-09 21:38:50|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733780340000|2024-12-09 21:39:00|41.6|41.38|41.57|41.35|41.6|41.38|41.57|41.35|7
1733780350000|2024-12-09 21:39:10|41.58|41.36|41.49|41.27|41.59|41.37|41.48|41.26|10
1733780360000|2024-12-09 21:39:20|41.48|41.26|41.49|41.27|41.49|41.27|41.47|41.25|7
1733780370000|2024-12-09 21:39:30|41.48|41.26|41.52|41.3|41.52|41.3|41.48|41.26|7
1733780380000|2024-12-09 21:39:40|41.53|41.31|41.51|41.29|41.53|41.31|41.51|41.29|7
1733780390000|2024-12-09 21:39:50|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733780400000|2024-12-09 21:40:00|41.5|41.28|41.49|41.27|41.51|41.29|41.49|41.27|4
1733780410000|2024-12-09 21:40:10|41.46|41.24|41.48|41.26|41.5|41.28|41.46|41.24|7
1733780420000|2024-12-09 21:40:20|41.49|41.27|41.48|41.26|41.52|41.3|41.48|41.26|8
1733780430000|2024-12-09 21:40:30|41.5|41.28|41.48|41.26|41.5|41.28|41.48|41.26|2
1733780440000|2024-12-09 21:40:40|41.47|41.25|41.47|41.25|41.48|41.26|41.47|41.25|3
1733780450000|2024-12-09 21:40:50|41.48|41.26|41.51|41.29|41.51|41.29|41.48|41.26|2
1733780460000|2024-12-09 21:41:00|41.52|41.3|41.54|41.32|41.54|41.32|41.51|41.29|6
1733780470000|2024-12-09 21:41:10|41.53|41.31|41.5|41.28|41.54|41.32|41.5|41.28|10
1733780480000|2024-12-09 21:41:20|41.51|41.29|41.53|41.31|41.54|41.32|41.5|41.28|7
1733780490000|2024-12-09 21:41:30|41.51|41.29|41.55|41.33|41.55|41.33|41.48|41.26|7
1733780500000|2024-12-09 21:41:40|41.56|41.34|41.58|41.36|41.58|41.36|41.49|41.27|9
1733780510000|2024-12-09 21:41:50|41.59|41.37|41.65|41.43|41.65|41.43|41.59|41.37|6
1733780520000|2024-12-09 21:42:00|41.66|41.44|41.47|41.25|41.66|41.44|41.47|41.25|17
1733780530000|2024-12-09 21:42:10|41.45|41.23|41.41|41.19|41.48|41.26|41.41|41.19|12
1733780540000|2024-12-09 21:42:20|41.42|41.2|41.46|41.24|41.46|41.24|41.41|41.19|13
1733780550000|2024-12-09 21:42:30|41.47|41.25|41.47|41.25|41.53|41.31|41.46|41.24|11
1733780560000|2024-12-09 21:42:40|41.46|41.24|41.47|41.25|41.48|41.26|41.34|41.12|12
1733780570000|2024-12-09 21:42:50|41.45|41.23|41.46|41.24|41.55|41.33|41.4|41.18|15
1733780580000|2024-12-09 21:43:00|41.44|41.22|41.57|41.35|41.57|41.35|41.44|41.22|11
1733780590000|2024-12-09 21:43:10|41.56|41.34|41.41|41.19|41.56|41.34|41.41|41.19|14
1733780600000|2024-12-09 21:43:20|41.4|41.18|41.31|41.09|41.4|41.18|41.31|41.09|7
1733780610000|2024-12-09 21:43:30|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733780620000|2024-12-09 21:43:40|41.25|41.03|41.25|41.03|41.28|41.06|41.25|41.03|7
1733780630000|2024-12-09 21:43:50|41.26|41.04|41.26|41.04|41.26|41.04|41.25|41.03|7
1733780640000|2024-12-09 21:44:00|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733780650000|2024-12-09 21:44:10|41.27|41.05|41.24|41.02|41.27|41.05|41.2|40.98|9
1733780660000|2024-12-09 21:44:20|41.23|41.01|41.22|41|41.24|41.02|41.2|40.98|10
1733780670000|2024-12-09 21:44:30|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733780690000|2024-12-09 21:44:50|41.2|40.98|41.23|41.01|41.25|41.03|41.2|40.98|8
1733780700000|2024-12-09 21:45:00|41.22|41|41.25|41.03|41.25|41.03|41.2|40.98|12
1733780710000|2024-12-09 21:45:10|41.26|41.04|41.24|41.02|41.27|41.05|41.23|41.01|8
1733780720000|2024-12-09 21:45:20|41.25|41.03|41.21|40.99|41.25|41.03|41.21|40.99|9
1733780730000|2024-12-09 21:45:30|41.16|40.94|41.14|40.92|41.18|40.96|41.13|40.91|11
1733780740000|2024-12-09 21:45:40|41.18|40.96|41.16|40.94|41.18|40.96|41.16|40.94|6
1733780750000|2024-12-09 21:45:50|41.17|40.95|41.18|40.96|41.18|40.96|41.16|40.94|11
1733780760000|2024-12-09 21:46:00|41.19|40.97|41.13|40.91|41.19|40.97|41.13|40.91|9
1733780770000|2024-12-09 21:46:10|41.14|40.92|41.11|40.89|41.14|40.92|41.11|40.89|8
1733780780000|2024-12-09 21:46:20|41.09|40.87|41.08|40.86|41.09|40.87|41.08|40.86|2
1733780790000|2024-12-09 21:46:30|41.07|40.85|41.07|40.85|41.08|40.86|41.07|40.85|7
1733780800000|2024-12-09 21:46:40|41.05|40.83|40.97|40.75|41.06|40.84|40.96|40.74|13
1733780810000|2024-12-09 21:46:50|40.96|40.74|41|40.78|41|40.78|40.93|40.71|15
1733780820000|2024-12-09 21:47:00|41.01|40.79|41|40.78|41.01|40.79|40.92|40.7|19
1733780830000|2024-12-09 21:47:10|41.01|40.79|40.96|40.74|41.01|40.79|40.95|40.73|7
1733780840000|2024-12-09 21:47:20|40.99|40.77|41.03|40.81|41.03|40.81|40.98|40.76|13
1733780850000|2024-12-09 21:47:30|41.06|40.84|41.04|40.82|41.08|40.86|40.97|40.75|14
1733780860000|2024-12-09 21:47:40|41.02|40.8|40.93|40.71|41.02|40.8|40.91|40.69|11
1733780870000|2024-12-09 21:47:50|40.94|40.72|40.92|40.7|40.94|40.72|40.9|40.68|9
1733780880000|2024-12-09 21:48:00|40.91|40.69|40.75|40.53|40.91|40.69|40.74|40.52|19
1733780890000|2024-12-09 21:48:10|40.72|40.5|40.67|40.45|40.72|40.5|40.67|40.45|6
1733780900000|2024-12-09 21:48:20|40.66|40.44|40.58|40.36|40.66|40.44|40.58|40.36|9
1733780910000|2024-12-09 21:48:30|40.57|40.35|40.64|40.42|40.66|40.44|40.56|40.34|15
1733780920000|2024-12-09 21:48:40|40.63|40.41|40.62|40.4|40.65|40.43|40.6|40.38|10
1733780930000|2024-12-09 21:48:50|40.61|40.39|40.64|40.42|40.65|40.43|40.61|40.39|6
1733780940000|2024-12-09 21:49:00|40.65|40.43|40.66|40.44|40.7|40.48|40.65|40.43|13
1733780950000|2024-12-09 21:49:10|40.67|40.45|40.58|40.36|40.69|40.47|40.58|40.36|10
1733780960000|2024-12-09 21:49:20|40.59|40.37|40.63|40.41|40.65|40.43|40.58|40.36|8
1733780970000|2024-12-09 21:49:30|40.62|40.4|40.58|40.36|40.62|40.4|40.58|40.36|4
1733780980000|2024-12-09 21:49:40|40.57|40.35|40.58|40.36|40.58|40.36|40.55|40.33|5
1733780990000|2024-12-09 21:49:50|40.56|40.34|40.66|40.44|40.66|40.44|40.55|40.33|9
1733781000000|2024-12-09 21:50:00|40.65|40.43|40.78|40.56|40.78|40.56|40.65|40.43|14
1733781010000|2024-12-09 21:50:10|40.77|40.55|40.75|40.53|40.77|40.55|40.66|40.44|12
1733781020000|2024-12-09 21:50:20|40.77|40.55|40.73|40.51|40.78|40.56|40.71|40.49|16
1733781030000|2024-12-09 21:50:30|40.75|40.53|40.75|40.53|40.78|40.56|40.74|40.52|15
1733781040000|2024-12-09 21:50:40|40.74|40.52|40.65|40.43|40.74|40.52|40.64|40.42|15
1733781050000|2024-12-09 21:50:50|40.63|40.41|40.66|40.44|40.66|40.44|40.63|40.41|9
1733781060000|2024-12-09 21:51:00|40.64|40.42|40.53|40.31|40.64|40.42|40.53|40.31|23
1733781070000|2024-12-09 21:51:10|40.51|40.29|40.53|40.31|40.53|40.31|40.49|40.27|12
1733781080000|2024-12-09 21:51:20|40.55|40.33|40.55|40.33|40.57|40.35|40.54|40.32|6
1733781090000|2024-12-09 21:51:30|40.56|40.34|40.53|40.31|40.56|40.34|40.53|40.31|3
1733781100000|2024-12-09 21:51:40|40.5|40.28|40.43|40.21|40.5|40.28|40.43|40.21|4
1733781110000|2024-12-09 21:51:50|40.42|40.2|40.46|40.24|40.46|40.24|40.41|40.19|13
1733781120000|2024-12-09 21:52:00|40.45|40.23|40.45|40.23|40.52|40.3|40.42|40.2|13
1733781130000|2024-12-09 21:52:10|40.46|40.24|40.42|40.2|40.46|40.24|40.42|40.2|13
1733781140000|2024-12-09 21:52:20|40.44|40.22|40.49|40.27|40.51|40.29|40.44|40.22|9
1733781150000|2024-12-09 21:52:30|40.48|40.26|40.49|40.27|40.5|40.28|40.48|40.26|7
1733781160000|2024-12-09 21:52:40|40.54|40.32|40.53|40.31|40.56|40.34|40.49|40.27|13
1733781170000|2024-12-09 21:52:50|40.51|40.29|40.51|40.29|40.51|40.29|40.51|40.29|1
1733781180000|2024-12-09 21:53:00|40.52|40.3|40.36|40.14|40.52|40.3|40.36|40.14|12
1733781190000|2024-12-09 21:53:10|40.35|40.13|40.35|40.13|40.35|40.13|40.33|40.11|7
1733781200000|2024-12-09 21:53:20|40.39|40.17|40.44|40.22|40.44|40.22|40.39|40.17|8
1733781210000|2024-12-09 21:53:30|40.43|40.21|40.54|40.32|40.55|40.33|40.41|40.19|12
1733781220000|2024-12-09 21:53:40|40.55|40.33|40.65|40.43|40.65|40.43|40.55|40.33|12
1733781230000|2024-12-09 21:53:50|40.67|40.45|40.65|40.43|40.69|40.47|40.63|40.41|15
1733781240000|2024-12-09 21:54:00|40.66|40.44|40.66|40.44|40.69|40.47|40.6|40.38|17
1733781250000|2024-12-09 21:54:10|40.67|40.45|40.68|40.46|40.68|40.46|40.63|40.41|9
1733781260000|2024-12-09 21:54:20|40.67|40.45|40.66|40.44|40.68|40.46|40.64|40.42|9
1733781270000|2024-12-09 21:54:30|40.67|40.45|40.71|40.49|40.72|40.5|40.67|40.45|10
1733781280000|2024-12-09 21:54:40|40.69|40.47|40.72|40.5|40.72|40.5|40.69|40.47|4
1733781290000|2024-12-09 21:54:50|40.71|40.49|40.78|40.56|40.78|40.56|40.71|40.49|8
1733781300000|2024-12-09 21:55:00|40.79|40.57|40.77|40.55|40.8|40.58|40.71|40.49|19
1733781310000|2024-12-09 21:55:10|40.76|40.54|40.82|40.6|40.84|40.62|40.76|40.54|10
1733781320000|2024-12-09 21:55:20|40.83|40.61|40.85|40.63|40.85|40.63|40.82|40.6|7
1733781330000|2024-12-09 21:55:30|40.84|40.62|40.84|40.62|40.84|40.62|40.82|40.6|11
1733781340000|2024-12-09 21:55:40|40.85|40.63|40.83|40.61|40.86|40.64|40.83|40.61|4
1733781350000|2024-12-09 21:55:50|40.85|40.63|40.84|40.62|40.93|40.71|40.82|40.6|11
1733781360000|2024-12-09 21:56:00|40.86|40.64|40.77|40.55|40.93|40.71|40.77|40.55|22
1733781370000|2024-12-09 21:56:10|40.75|40.53|40.84|40.62|40.88|40.66|40.75|40.53|20
1733781380000|2024-12-09 21:56:20|40.85|40.63|40.83|40.61|40.85|40.63|40.83|40.61|6
1733781390000|2024-12-09 21:56:30|40.82|40.6|40.79|40.57|40.82|40.6|40.78|40.56|7
1733781400000|2024-12-09 21:56:40|40.78|40.56|40.8|40.58|40.82|40.6|40.77|40.55|11
1733781410000|2024-12-09 21:56:50|40.79|40.57|40.73|40.51|40.79|40.57|40.73|40.51|6
1733781420000|2024-12-09 21:57:00|40.72|40.5|40.67|40.45|40.72|40.5|40.67|40.45|11
1733781430000|2024-12-09 21:57:10|40.66|40.44|40.67|40.45|40.68|40.46|40.65|40.43|11
1733781440000|2024-12-09 21:57:20|40.66|40.44|40.66|40.44|40.66|40.44|40.64|40.42|10
1733781450000|2024-12-09 21:57:30|40.67|40.45|40.69|40.47|40.69|40.47|40.67|40.45|4
1733781460000|2024-12-09 21:57:40|40.68|40.46|40.61|40.39|40.68|40.46|40.61|40.39|5
1733781470000|2024-12-09 21:57:50|40.6|40.38|40.55|40.33|40.6|40.38|40.55|40.33|3
1733781480000|2024-12-09 21:58:00|40.52|40.3|40.57|40.35|40.57|40.35|40.48|40.26|10
1733781490000|2024-12-09 21:58:10|40.55|40.33|40.42|40.2|40.57|40.35|40.42|40.2|24
1733781500000|2024-12-09 21:58:20|40.41|40.19|40.56|40.34|40.56|40.34|40.39|40.17|12
1733781510000|2024-12-09 21:58:30|40.52|40.3|40.42|40.2|40.56|40.34|40.42|40.2|10
1733781520000|2024-12-09 21:58:40|40.45|40.23|40.57|40.35|40.63|40.41|40.45|40.23|21
1733781530000|2024-12-09 21:58:50|40.58|40.36|40.57|40.35|40.6|40.38|40.55|40.33|11
1733781540000|2024-12-09 21:59:00|40.58|40.36|40.63|40.41|40.67|40.45|40.55|40.33|18
1733781550000|2024-12-09 21:59:10|40.59|40.37|40.56|40.34|40.62|40.4|40.56|40.34|9
1733781560000|2024-12-09 21:59:20|40.53|40.31|40.48|40.26|40.54|40.32|40.48|40.26|13
1733781570000|2024-12-09 21:59:30|40.5|40.28|40.46|40.24|40.5|40.28|40.45|40.23|16
1733781580000|2024-12-09 21:59:40|40.45|40.23|40.36|40.14|40.45|40.23|40.34|40.12|18
1733781590000|2024-12-09 21:59:50|40.38|40.16|40.39|40.17|40.39|40.17|40.38|40.16|2
1733781600000|2024-12-09 22:00:00|40.33|40.11|40.41|40.19|40.41|40.19|40.32|40.1|13
1733781610000|2024-12-09 22:00:10|40.44|40.22|40.37|40.15|40.44|40.22|40.32|40.1|21
1733781620000|2024-12-09 22:00:20|40.39|40.17|40.47|40.25|40.47|40.25|40.39|40.17|11
1733781630000|2024-12-09 22:00:30|40.46|40.24|40.43|40.21|40.47|40.25|40.43|40.21|14
1733781640000|2024-12-09 22:00:40|40.46|40.24|40.31|40.09|40.46|40.24|40.29|40.07|17
1733781650000|2024-12-09 22:00:50|40.3|40.08|40.33|40.11|40.33|40.11|40.28|40.06|10
1733781660000|2024-12-09 22:01:00|40.3|40.08|40.35|40.13|40.35|40.13|40.25|40.03|17
1733781670000|2024-12-09 22:01:10|40.36|40.14|40.31|40.09|40.39|40.17|40.3|40.08|14
1733781680000|2024-12-09 22:01:20|40.34|40.12|40.31|40.09|40.37|40.15|40.31|40.09|6
1733781690000|2024-12-09 22:01:30|40.3|40.08|40.3|40.08|40.3|40.08|40.26|40.04|8
1733781700000|2024-12-09 22:01:40|40.33|40.11|40.46|40.24|40.46|40.24|40.33|40.11|12
1733781710000|2024-12-09 22:01:50|40.45|40.23|40.32|40.1|40.45|40.23|40.31|40.09|10
1733781720000|2024-12-09 22:02:00|40.33|40.11|40.33|40.11|40.34|40.12|40.28|40.06|17
1733781730000|2024-12-09 22:02:10|40.32|40.1|40.26|40.04|40.33|40.11|40.26|40.04|16
1733781740000|2024-12-09 22:02:20|40.25|40.03|40.26|40.04|40.26|40.04|40.24|40.02|3
1733781760000|2024-12-09 22:02:40|40.27|40.05|40.3|40.08|40.31|40.09|40.27|40.05|7
1733781770000|2024-12-09 22:02:50|40.32|40.1|40.29|40.07|40.37|40.15|40.29|40.07|9
1733781780000|2024-12-09 22:03:00|40.28|40.06|40.43|40.21|40.43|40.21|40.28|40.06|11
1733781790000|2024-12-09 22:03:10|40.41|40.19|40.32|40.1|40.41|40.19|40.28|40.06|13
1733781800000|2024-12-09 22:03:20|40.31|40.09|40.28|40.06|40.31|40.09|40.26|40.04|11
1733781810000|2024-12-09 22:03:30|40.29|40.07|40.32|40.1|40.33|40.11|40.28|40.06|8
1733781820000|2024-12-09 22:03:40|40.33|40.11|40.28|40.06|40.33|40.11|40.28|40.06|12
1733781830000|2024-12-09 22:03:50|40.26|40.04|40.26|40.04|40.27|40.05|40.26|40.04|3
1733781840000|2024-12-09 22:04:00|40.25|40.03|40.2|39.98|40.25|40.03|40.19|39.97|6
1733781850000|2024-12-09 22:04:10|40.19|39.97|40.17|39.95|40.2|39.98|40.15|39.93|13
1733781860000|2024-12-09 22:04:20|40.16|39.94|40.14|39.92|40.18|39.96|40.13|39.91|10
1733781870000|2024-12-09 22:04:30|40.13|39.91|40.12|39.9|40.14|39.92|40.12|39.9|12
1733781880000|2024-12-09 22:04:40|40.11|39.89|40.06|39.84|40.11|39.89|40.06|39.84|5
1733781890000|2024-12-09 22:04:50|40.04|39.82|39.84|39.62|40.04|39.82|39.83|39.61|16
1733781900000|2024-12-09 22:05:00|39.83|39.61|39.79|39.57|39.84|39.62|39.79|39.57|15
1733781910000|2024-12-09 22:05:10|39.78|39.56|39.62|39.4|39.78|39.56|39.62|39.4|14
1733781920000|2024-12-09 22:05:20|39.6|39.38|39.51|39.29|39.6|39.38|39.46|39.24|13
1733781930000|2024-12-09 22:05:30|39.49|39.27|39.32|39.1|39.49|39.27|39.27|39.05|17
1733781940000|2024-12-09 22:05:40|39.29|39.07|39.2|38.98|39.29|39.07|39.2|38.98|9
1733781950000|2024-12-09 22:05:50|39.12|38.9|39.21|38.99|39.21|38.99|39.12|38.9|6
1733781960000|2024-12-09 22:06:00|39.23|39.01|39.49|39.27|39.49|39.27|39.23|39.01|22
1733781970000|2024-12-09 22:06:10|39.5|39.28|39.64|39.42|39.67|39.45|39.5|39.28|13
1733781980000|2024-12-09 22:06:20|39.67|39.45|39.53|39.31|39.69|39.47|39.53|39.31|14
1733781990000|2024-12-09 22:06:30|39.5|39.28|39.43|39.21|39.5|39.28|39.4|39.18|14
1733782000000|2024-12-09 22:06:40|39.47|39.25|39.38|39.16|39.47|39.25|39.32|39.1|17
1733782010000|2024-12-09 22:06:50|39.49|39.27|39.66|39.44|39.67|39.45|39.48|39.26|12
1733782020000|2024-12-09 22:07:00|39.68|39.46|39.6|39.38|39.69|39.47|39.51|39.29|18
1733782030000|2024-12-09 22:07:10|39.66|39.44|39.73|39.51|39.73|39.51|39.65|39.43|12
1733782040000|2024-12-09 22:07:20|39.72|39.5|39.54|39.32|39.72|39.5|39.54|39.32|16
1733782050000|2024-12-09 22:07:30|39.53|39.31|39.42|39.2|39.54|39.32|39.42|39.2|9
1733782060000|2024-12-09 22:07:40|39.38|39.16|39.37|39.15|39.39|39.17|39.37|39.15|6
1733782070000|2024-12-09 22:07:50|39.34|39.12|39.38|39.16|39.38|39.16|39.34|39.12|6
1733782080000|2024-12-09 22:08:00|39.39|39.17|39.22|39|39.47|39.25|39.22|39|24
1733782090000|2024-12-09 22:08:10|39.24|39.02|39.28|39.06|39.31|39.09|39.15|38.93|22
1733782100000|2024-12-09 22:08:20|39.3|39.08|39.33|39.11|39.36|39.14|39.2|38.98|22
1733782110000|2024-12-09 22:08:30|39.34|39.12|39.43|39.21|39.49|39.27|39.34|39.12|25
1733782120000|2024-12-09 22:08:40|39.45|39.23|39.58|39.36|39.58|39.36|39.45|39.23|12
1733782130000|2024-12-09 22:08:50|39.59|39.37|39.47|39.25|39.59|39.37|39.47|39.25|12
1733782140000|2024-12-09 22:09:00|39.5|39.28|39.41|39.19|39.5|39.28|39.38|39.16|15
1733782150000|2024-12-09 22:09:10|39.39|39.17|39.25|39.03|39.42|39.2|39.23|39.01|16
1733782160000|2024-12-09 22:09:20|39.24|39.02|39.3|39.08|39.48|39.26|39.22|39|28
1733782170000|2024-12-09 22:09:30|39.27|39.05|39.28|39.06|39.31|39.09|39.26|39.04|15
1733782180000|2024-12-09 22:09:40|39.31|39.09|39.39|39.17|39.39|39.17|39.31|39.09|4
1733782190000|2024-12-09 22:09:50|39.4|39.18|39.39|39.17|39.41|39.19|39.34|39.12|19
1733782200000|2024-12-09 22:10:00|39.41|39.19|39.57|39.35|39.57|39.35|39.4|39.18|15
1733782210000|2024-12-09 22:10:10|39.59|39.37|39.7|39.48|39.7|39.48|39.59|39.37|9
1733782220000|2024-12-09 22:10:20|39.71|39.49|39.72|39.5|39.72|39.5|39.6|39.38|17
1733782230000|2024-12-09 22:10:30|39.71|39.49|39.57|39.35|39.71|39.49|39.56|39.34|20
1733782240000|2024-12-09 22:10:40|39.6|39.38|39.48|39.26|39.6|39.38|39.48|39.26|10
1733782250000|2024-12-09 22:10:50|39.49|39.27|39.38|39.16|39.51|39.29|39.38|39.16|15
1733782260000|2024-12-09 22:11:00|39.37|39.15|39.23|39.01|39.37|39.15|39.22|39|25
1733782270000|2024-12-09 22:11:10|39.22|39|39.25|39.03|39.31|39.09|39.16|38.94|17
1733782280000|2024-12-09 22:11:20|39.27|39.05|39.38|39.16|39.39|39.17|39.27|39.05|16
1733782290000|2024-12-09 22:11:30|39.35|39.13|39.32|39.1|39.35|39.13|39.24|39.02|21
1733782300000|2024-12-09 22:11:40|39.34|39.12|39.24|39.02|39.37|39.15|39.16|38.94|23
1733782310000|2024-12-09 22:11:50|39.19|38.97|39.24|39.02|39.24|39.02|39.15|38.93|14
1733782320000|2024-12-09 22:12:00|39.27|39.05|39.29|39.07|39.29|39.07|39.14|38.92|26
1733782330000|2024-12-09 22:12:10|39.31|39.09|39.19|38.97|39.36|39.14|39.17|38.95|17
1733782340000|2024-12-09 22:12:20|39.18|38.96|39.33|39.11|39.34|39.12|39.17|38.95|19
1733782350000|2024-12-09 22:12:30|39.36|39.14|39.47|39.25|39.47|39.25|39.36|39.14|8
1733782360000|2024-12-09 22:12:40|39.49|39.27|39.37|39.15|39.51|39.29|39.35|39.13|12
1733782370000|2024-12-09 22:12:50|39.36|39.14|39.33|39.11|39.36|39.14|39.3|39.08|16
1733782380000|2024-12-09 22:13:00|39.31|39.09|39.31|39.09|39.31|39.09|39.21|38.99|18
1733782390000|2024-12-09 22:13:10|39.32|39.1|39.23|39.01|39.37|39.15|39.22|39|20
1733782400000|2024-12-09 22:13:20|39.22|39|39.3|39.08|39.31|39.09|39.2|38.98|16
1733782410000|2024-12-09 22:13:30|39.32|39.1|39.31|39.09|39.33|39.11|39.23|39.01|12
1733782420000|2024-12-09 22:13:40|39.33|39.11|39.48|39.26|39.48|39.26|39.33|39.11|14
1733782430000|2024-12-09 22:13:50|39.46|39.24|39.51|39.29|39.51|39.29|39.46|39.24|4
1733782440000|2024-12-09 22:14:00|39.53|39.31|39.48|39.26|39.54|39.32|39.46|39.24|20
1733782450000|2024-12-09 22:14:10|39.47|39.25|39.41|39.19|39.47|39.25|39.41|39.19|12
1733782460000|2024-12-09 22:14:20|39.42|39.2|39.33|39.11|39.46|39.24|39.32|39.1|18
1733782470000|2024-12-09 22:14:30|39.35|39.13|39.42|39.2|39.42|39.2|39.35|39.13|10
1733782480000|2024-12-09 22:14:40|39.45|39.23|39.23|39.01|39.45|39.23|39.23|39.01|13
1733782490000|2024-12-09 22:14:50|39.25|39.03|39.24|39.02|39.25|39.03|39.23|39.01|10
1733782500000|2024-12-09 22:15:00|39.25|39.03|39.31|39.09|39.32|39.1|39.21|38.99|14
1733782510000|2024-12-09 22:15:10|39.28|39.06|39.41|39.19|39.41|39.19|39.22|39|21
1733782520000|2024-12-09 22:15:20|39.4|39.18|39.56|39.34|39.56|39.34|39.4|39.18|13
1733782530000|2024-12-09 22:15:30|39.57|39.35|39.53|39.31|39.58|39.36|39.53|39.31|9
1733782540000|2024-12-09 22:15:40|39.54|39.32|39.5|39.28|39.54|39.32|39.5|39.28|7
1733782550000|2024-12-09 22:15:50|39.48|39.26|39.46|39.24|39.48|39.26|39.46|39.24|2
1733782560000|2024-12-09 22:16:00|39.47|39.25|39.39|39.17|39.49|39.27|39.38|39.16|18
1733782570000|2024-12-09 22:16:10|39.38|39.16|39.28|39.06|39.39|39.17|39.26|39.04|13
1733782580000|2024-12-09 22:16:20|39.27|39.05|39.26|39.04|39.29|39.07|39.24|39.02|21
1733782590000|2024-12-09 22:16:30|39.24|39.02|39.22|39|39.26|39.04|39.21|38.99|15
1733782600000|2024-12-09 22:16:40|39.21|38.99|39.13|38.91|39.22|39|39.13|38.91|10
1733782610000|2024-12-09 22:16:50|39.16|38.94|39.26|39.04|39.26|39.04|39.13|38.91|14
1733782620000|2024-12-09 22:17:00|39.29|39.07|39.27|39.05|39.3|39.08|39.14|38.92|22
1733782630000|2024-12-09 22:17:10|39.3|39.08|39.36|39.14|39.46|39.24|39.29|39.07|19
1733782640000|2024-12-09 22:17:20|39.37|39.15|39.5|39.28|39.5|39.28|39.37|39.15|10
1733782650000|2024-12-09 22:17:30|39.52|39.3|39.46|39.24|39.53|39.31|39.45|39.23|9
1733782660000|2024-12-09 22:17:40|39.48|39.26|39.35|39.13|39.48|39.26|39.35|39.13|15
1733782670000|2024-12-09 22:17:50|39.34|39.12|39.32|39.1|39.37|39.15|39.32|39.1|5
1733782680000|2024-12-09 22:18:00|39.3|39.08|39.21|38.99|39.32|39.1|39.21|38.99|15
1733782690000|2024-12-09 22:18:10|39.22|39|39.2|38.98|39.23|39.01|39.17|38.95|14
1733782700000|2024-12-09 22:18:20|39.21|38.99|39.19|38.97|39.26|39.04|39.17|38.95|21
1733782710000|2024-12-09 22:18:30|39.2|38.98|39.17|38.95|39.2|38.98|39.16|38.94|11
1733782720000|2024-12-09 22:18:40|39.16|38.94|39.06|38.84|39.16|38.94|39.06|38.84|11
1733782730000|2024-12-09 22:18:50|39.05|38.83|38.89|38.67|39.05|38.83|38.85|38.63|19
1733782740000|2024-12-09 22:19:00|38.9|38.68|38.82|38.6|38.9|38.68|38.81|38.59|13
1733782750000|2024-12-09 22:19:10|38.85|38.63|38.77|38.55|38.88|38.66|38.77|38.55|14
1733782760000|2024-12-09 22:19:20|38.79|38.57|38.87|38.65|38.94|38.72|38.76|38.54|15
1733782770000|2024-12-09 22:19:30|38.89|38.67|38.76|38.54|38.89|38.67|38.75|38.53|15
1733782780000|2024-12-09 22:19:40|38.78|38.56|38.86|38.64|38.86|38.64|38.78|38.56|10
1733782790000|2024-12-09 22:19:50|38.88|38.66|38.86|38.64|38.92|38.7|38.85|38.63|9
1733782800000|2024-12-09 22:20:00|38.88|38.66|38.91|38.69|39|38.78|38.88|38.66|24
1733782810000|2024-12-09 22:20:10|38.9|38.68|38.9|38.68|38.91|38.69|38.79|38.57|14
1733782820000|2024-12-09 22:20:20|38.91|38.69|38.78|38.56|38.92|38.7|38.78|38.56|10
1733782830000|2024-12-09 22:20:30|38.75|38.53|38.66|38.44|38.75|38.53|38.65|38.43|13
1733782840000|2024-12-09 22:20:40|38.65|38.43|38.61|38.39|38.65|38.43|38.61|38.39|5
1733782850000|2024-12-09 22:20:50|38.6|38.38|38.65|38.43|38.65|38.43|38.6|38.38|6
1733782860000|2024-12-09 22:21:00|38.63|38.41|38.64|38.42|38.64|38.42|38.49|38.27|21
1733782870000|2024-12-09 22:21:10|38.65|38.43|38.52|38.3|38.67|38.45|38.51|38.29|26
1733782880000|2024-12-09 22:21:20|38.51|38.29|38.48|38.26|38.51|38.29|38.47|38.25|16
1733782890000|2024-12-09 22:21:30|38.45|38.23|38.26|38.04|38.45|38.23|38.26|38.04|14
1733782900000|2024-12-09 22:21:40|38.23|38.01|38.1|37.88|38.23|38.01|38.1|37.88|14
1733782910000|2024-12-09 22:21:50|38.09|37.87|37.85|37.63|38.1|37.88|37.85|37.63|19
1733782920000|2024-12-09 22:22:00|37.87|37.65|37.86|37.64|37.94|37.72|37.86|37.64|20
1733782930000|2024-12-09 22:22:10|37.88|37.66|38|37.78|38|37.78|37.88|37.66|17
1733782940000|2024-12-09 22:22:20|38.01|37.79|37.74|37.52|38.01|37.79|37.74|37.52|20
1733782950000|2024-12-09 22:22:30|37.69|37.47|37.39|37.17|37.69|37.47|37.39|37.17|19
1733782960000|2024-12-09 22:22:40|37.37|37.15|37.07|36.85|37.37|37.15|37.07|36.85|11
1733782970000|2024-12-09 22:22:50|37.03|36.81|37.4|37.18|37.4|37.18|37.03|36.81|19
1733782980000|2024-12-09 22:23:00|37.43|37.21|37.74|37.52|37.74|37.52|37.43|37.21|17
1733782990000|2024-12-09 22:23:10|37.71|37.49|37.88|37.66|37.91|37.69|37.71|37.49|25
1733783000000|2024-12-09 22:23:20|37.9|37.68|37.99|37.77|38.01|37.79|37.88|37.66|23
1733783010000|2024-12-09 22:23:30|37.9|37.68|38.07|37.85|38.11|37.89|37.86|37.64|22
1733783020000|2024-12-09 22:23:40|38.03|37.81|38.22|38|38.28|38.06|37.97|37.75|15
1733783030000|2024-12-09 22:23:50|38.23|38.01|38.3|38.08|38.31|38.09|38.19|37.97|15
1733783040000|2024-12-09 22:24:00|38.31|38.09|38.41|38.19|38.41|38.19|38.31|38.09|17
1733783050000|2024-12-09 22:24:10|38.4|38.18|38.51|38.29|38.51|38.29|38.36|38.14|15
1733783060000|2024-12-09 22:24:20|38.52|38.3|38.65|38.43|38.65|38.43|38.52|38.3|14
1733783070000|2024-12-09 22:24:30|38.63|38.41|38.67|38.45|38.74|38.52|38.63|38.41|15
1733783080000|2024-12-09 22:24:40|38.69|38.47|38.76|38.54|38.76|38.54|38.69|38.47|5
1733783090000|2024-12-09 22:24:50|38.77|38.55|38.88|38.66|38.88|38.66|38.71|38.49|14
1733783100000|2024-12-09 22:25:00|38.86|38.64|38.82|38.6|38.88|38.66|38.8|38.58|22
1733783110000|2024-12-09 22:25:10|38.8|38.58|38.94|38.72|38.94|38.72|38.79|38.57|24
1733783120000|2024-12-09 22:25:20|38.95|38.73|39.05|38.83|39.06|38.84|38.93|38.71|21
1733783130000|2024-12-09 22:25:30|39.06|38.84|39.17|38.95|39.2|38.98|39.05|38.83|17
1733783140000|2024-12-09 22:25:40|39.18|38.96|39.2|38.98|39.21|38.99|39.11|38.89|12
1733783150000|2024-12-09 22:25:50|39.18|38.96|39.19|38.97|39.22|39|39.14|38.92|22
1733783160000|2024-12-09 22:26:00|39.17|38.95|39.08|38.86|39.18|38.96|39.06|38.84|21
1733783170000|2024-12-09 22:26:10|39.09|38.87|39.08|38.86|39.11|38.89|39.06|38.84|13
1733783180000|2024-12-09 22:26:20|39.1|38.88|39.11|38.89|39.11|38.89|39.1|38.88|6
1733783190000|2024-12-09 22:26:30|39.1|38.88|39.11|38.89|39.11|38.89|39.1|38.88|2
1733783200000|2024-12-09 22:26:40|39.2|38.98|39.31|39.09|39.31|39.09|39.2|38.98|13
1733783210000|2024-12-09 22:26:50|39.3|39.08|39.38|39.16|39.38|39.16|39.3|39.08|16
1733783220000|2024-12-09 22:27:00|39.35|39.13|39.37|39.15|39.37|39.15|39.34|39.12|13
1733783230000|2024-12-09 22:27:10|39.35|39.13|39.39|39.17|39.45|39.23|39.35|39.13|16
1733783240000|2024-12-09 22:27:20|39.41|39.19|39.37|39.15|39.42|39.2|39.36|39.14|10
1733783250000|2024-12-09 22:27:30|39.38|39.16|39.46|39.24|39.47|39.25|39.38|39.16|13
1733783260000|2024-12-09 22:27:40|39.47|39.25|39.47|39.25|39.47|39.25|39.42|39.2|9
1733783270000|2024-12-09 22:27:50|39.46|39.24|39.41|39.19|39.47|39.25|39.4|39.18|11
1733783280000|2024-12-09 22:28:00|39.4|39.18|39.46|39.24|39.48|39.26|39.35|39.13|18
1733783290000|2024-12-09 22:28:10|39.47|39.25|39.42|39.2|39.47|39.25|39.39|39.17|11
1733783300000|2024-12-09 22:28:20|39.43|39.21|39.54|39.32|39.54|39.32|39.43|39.21|10
1733783310000|2024-12-09 22:28:30|39.55|39.33|39.56|39.34|39.56|39.34|39.54|39.32|4
1733783320000|2024-12-09 22:28:40|39.57|39.35|39.63|39.41|39.63|39.41|39.57|39.35|7
1733783330000|2024-12-09 22:28:50|39.64|39.42|39.65|39.43|39.65|39.43|39.63|39.41|11
1733783340000|2024-12-09 22:29:00|39.63|39.41|39.58|39.36|39.65|39.43|39.57|39.35|8
1733783350000|2024-12-09 22:29:10|39.57|39.35|39.69|39.47|39.69|39.47|39.55|39.33|11
1733783360000|2024-12-09 22:29:20|39.67|39.45|39.69|39.47|39.69|39.47|39.67|39.45|8
1733783370000|2024-12-09 22:29:30|39.72|39.5|39.73|39.51|39.73|39.51|39.72|39.5|2
1733783390000|2024-12-09 22:29:50|39.74|39.52|39.79|39.57|39.79|39.57|39.74|39.52|5
1733783400000|2024-12-09 22:30:00|39.8|39.58|39.72|39.5|39.81|39.59|39.72|39.5|10
1733783410000|2024-12-09 22:30:10|39.7|39.48|39.73|39.51|39.79|39.57|39.65|39.43|18
1733783420000|2024-12-09 22:30:20|39.72|39.5|39.67|39.45|39.72|39.5|39.66|39.44|12
1733783430000|2024-12-09 22:30:30|39.66|39.44|39.68|39.46|39.68|39.46|39.63|39.41|9
1733783440000|2024-12-09 22:30:40|39.67|39.45|39.71|39.49|39.75|39.53|39.67|39.45|9
1733783450000|2024-12-09 22:30:50|39.72|39.5|39.75|39.53|39.75|39.53|39.71|39.49|7
1733783460000|2024-12-09 22:31:00|39.76|39.54|39.75|39.53|39.77|39.55|39.73|39.51|7
1733783470000|2024-12-09 22:31:10|39.77|39.55|39.84|39.62|39.84|39.62|39.77|39.55|6
1733783480000|2024-12-09 22:31:20|39.85|39.63|39.91|39.69|39.91|39.69|39.85|39.63|8
1733783490000|2024-12-09 22:31:30|39.92|39.7|39.95|39.73|39.95|39.73|39.92|39.7|4
1733783500000|2024-12-09 22:31:40|39.96|39.74|39.98|39.76|40.03|39.81|39.96|39.74|6
1733783510000|2024-12-09 22:31:50|39.97|39.75|39.99|39.77|40|39.78|39.97|39.75|7
1733783520000|2024-12-09 22:32:00|40|39.78|40.06|39.84|40.06|39.84|40|39.78|11
1733783530000|2024-12-09 22:32:10|40.07|39.85|40.07|39.85|40.08|39.86|40.06|39.84|6
1733783540000|2024-12-09 22:32:20|40.08|39.86|40.1|39.88|40.11|39.89|40.08|39.86|5
1733783550000|2024-12-09 22:32:30|40.12|39.9|40.15|39.93|40.15|39.93|40.12|39.9|4
1733783560000|2024-12-09 22:32:40|40.18|39.96|40.18|39.96|40.18|39.96|40.18|39.96|1
1733783570000|2024-12-09 22:32:50|40.19|39.97|40.19|39.97|40.2|39.98|40.19|39.97|3
1733783580000|2024-12-09 22:33:00|40.2|39.98|40.17|39.95|40.2|39.98|40.17|39.95|4
1733783590000|2024-12-09 22:33:10|40.16|39.94|40.17|39.95|40.17|39.95|40.12|39.9|15
1733783600000|2024-12-09 22:33:20|40.16|39.94|40.11|39.89|40.16|39.94|40.11|39.89|8
1733783610000|2024-12-09 22:33:30|40.13|39.91|40.2|39.98|40.2|39.98|40.13|39.91|10
1733783620000|2024-12-09 22:33:40|40.21|39.99|40.3|40.08|40.3|40.08|40.21|39.99|11
1733783630000|2024-12-09 22:33:50|40.29|40.07|40.28|40.06|40.29|40.07|40.26|40.04|12
1733783640000|2024-12-09 22:34:00|40.29|40.07|40.32|40.1|40.32|40.1|40.28|40.06|8
1733783650000|2024-12-09 22:34:10|40.33|40.11|40.32|40.1|40.33|40.11|40.32|40.1|2
1733783660000|2024-12-09 22:34:20|40.29|40.07|40.21|39.99|40.29|40.07|40.21|39.99|9
1733783670000|2024-12-09 22:34:30|40.2|39.98|40.14|39.92|40.2|39.98|40.13|39.91|14
1733783680000|2024-12-09 22:34:40|40.13|39.91|40.2|39.98|40.2|39.98|40.13|39.91|5
1733783690000|2024-12-09 22:34:50|40.23|40.01|40.27|40.05|40.27|40.05|40.23|40.01|12
1733783700000|2024-12-09 22:35:00|40.26|40.04|40.12|39.9|40.26|40.04|40.12|39.9|16
1733783710000|2024-12-09 22:35:10|40.11|39.89|40.08|39.86|40.12|39.9|40.08|39.86|5
1733783720000|2024-12-09 22:35:20|40.07|39.85|40.07|39.85|40.08|39.86|40.06|39.84|7
1733783730000|2024-12-09 22:35:30|40.03|39.81|39.97|39.75|40.03|39.81|39.96|39.74|15
1733783740000|2024-12-09 22:35:40|39.95|39.73|39.92|39.7|39.95|39.73|39.9|39.68|8
1733783750000|2024-12-09 22:35:50|39.9|39.68|39.87|39.65|39.9|39.68|39.87|39.65|5
1733783760000|2024-12-09 22:36:00|39.88|39.66|39.92|39.7|39.92|39.7|39.88|39.66|5
1733783770000|2024-12-09 22:36:10|39.93|39.71|39.97|39.75|39.98|39.76|39.93|39.71|7
1733783780000|2024-12-09 22:36:20|40.02|39.8|40.04|39.82|40.04|39.82|40.01|39.79|7
1733783790000|2024-12-09 22:36:30|40.05|39.83|39.93|39.71|40.08|39.86|39.93|39.71|16
1733783800000|2024-12-09 22:36:40|39.94|39.72|39.9|39.68|39.95|39.73|39.9|39.68|15
1733783810000|2024-12-09 22:36:50|39.86|39.64|39.75|39.53|39.86|39.64|39.75|39.53|7
1733783820000|2024-12-09 22:37:00|39.72|39.5|39.62|39.4|39.73|39.51|39.62|39.4|11
1733783830000|2024-12-09 22:37:10|39.63|39.41|39.63|39.41|39.64|39.42|39.61|39.39|12
1733783840000|2024-12-09 22:37:20|39.66|39.44|39.72|39.5|39.74|39.52|39.66|39.44|11
1733783850000|2024-12-09 22:37:30|39.73|39.51|39.78|39.56|39.8|39.58|39.71|39.49|10
1733783860000|2024-12-09 22:37:40|39.77|39.55|39.77|39.55|39.77|39.55|39.75|39.53|4
1733783870000|2024-12-09 22:37:50|39.76|39.54|39.79|39.57|39.8|39.58|39.76|39.54|10
1733783880000|2024-12-09 22:38:00|39.8|39.58|39.77|39.55|39.82|39.6|39.77|39.55|10
1733783890000|2024-12-09 22:38:10|39.73|39.51|39.72|39.5|39.75|39.53|39.7|39.48|15
1733783900000|2024-12-09 22:38:20|39.68|39.46|39.63|39.41|39.68|39.46|39.62|39.4|13
1733783910000|2024-12-09 22:38:30|39.64|39.42|39.8|39.58|39.81|39.59|39.63|39.41|18
1733783920000|2024-12-09 22:38:40|39.81|39.59|39.74|39.52|39.84|39.62|39.74|39.52|13
1733783930000|2024-12-09 22:38:50|39.73|39.51|39.63|39.41|39.73|39.51|39.63|39.41|7
1733783940000|2024-12-09 22:39:00|39.62|39.4|39.65|39.43|39.65|39.43|39.55|39.33|14
1733783950000|2024-12-09 22:39:10|39.66|39.44|39.51|39.29|39.66|39.44|39.48|39.26|21
1733783960000|2024-12-09 22:39:20|39.48|39.26|39.7|39.48|39.7|39.48|39.48|39.26|17
1733783970000|2024-12-09 22:39:30|39.71|39.49|39.58|39.36|39.71|39.49|39.58|39.36|18
1733783980000|2024-12-09 22:39:40|39.53|39.31|39.56|39.34|39.57|39.35|39.52|39.3|9
1733783990000|2024-12-09 22:39:50|39.54|39.32|39.5|39.28|39.54|39.32|39.5|39.28|4
1733784000000|2024-12-09 22:40:00|39.48|39.26|39.44|39.22|39.5|39.28|39.44|39.22|9
1733784010000|2024-12-09 22:40:10|39.43|39.21|39.4|39.18|39.43|39.21|39.4|39.18|4
1733784020000|2024-12-09 22:40:20|39.38|39.16|39.38|39.16|39.38|39.16|39.38|39.16|1
1733784040000|2024-12-09 22:40:40|39.41|39.19|39.49|39.27|39.49|39.27|39.41|39.19|10
1733784050000|2024-12-09 22:40:50|39.5|39.28|39.63|39.41|39.63|39.41|39.49|39.27|9
1733784060000|2024-12-09 22:41:00|39.64|39.42|39.7|39.48|39.7|39.48|39.64|39.42|9
1733784070000|2024-12-09 22:41:10|39.71|39.49|39.8|39.58|39.81|39.59|39.71|39.49|6
1733784080000|2024-12-09 22:41:20|39.81|39.59|39.84|39.62|39.89|39.67|39.8|39.58|13
1733784090000|2024-12-09 22:41:30|39.85|39.63|39.83|39.61|39.85|39.63|39.78|39.56|13
1733784100000|2024-12-09 22:41:40|39.82|39.6|39.86|39.64|39.87|39.65|39.82|39.6|7
1733784110000|2024-12-09 22:41:50|39.87|39.65|39.92|39.7|39.92|39.7|39.87|39.65|6
1733784120000|2024-12-09 22:42:00|39.9|39.68|39.85|39.63|39.9|39.68|39.85|39.63|4
1733784130000|2024-12-09 22:42:10|39.84|39.62|39.9|39.68|39.9|39.68|39.82|39.6|9
1733784140000|2024-12-09 22:42:20|39.88|39.66|39.87|39.65|39.89|39.67|39.87|39.65|4
1733784150000|2024-12-09 22:42:30|39.88|39.66|39.82|39.6|39.88|39.66|39.82|39.6|7
1733784160000|2024-12-09 22:42:40|39.81|39.59|39.73|39.51|39.81|39.59|39.72|39.5|4
1733784180000|2024-12-09 22:43:00|39.75|39.53|39.75|39.53|39.75|39.53|39.75|39.53|1
1733784190000|2024-12-09 22:43:10|39.74|39.52|39.69|39.47|39.74|39.52|39.69|39.47|3
1733784200000|2024-12-09 22:43:20|39.7|39.48|39.7|39.48|39.7|39.48|39.7|39.48|1
1733784230000|2024-12-09 22:43:50|39.69|39.47|39.66|39.44|39.69|39.47|39.66|39.44|2
1733784240000|2024-12-09 22:44:00|39.65|39.43|39.61|39.39|39.65|39.43|39.61|39.39|4
1733784250000|2024-12-09 22:44:10|39.62|39.4|39.62|39.4|39.62|39.4|39.62|39.4|1
1733784260000|2024-12-09 22:44:20|39.6|39.38|39.59|39.37|39.6|39.38|39.59|39.37|2
1733784270000|2024-12-09 22:44:30|39.58|39.36|39.58|39.36|39.59|39.37|39.58|39.36|3
1733784280000|2024-12-09 22:44:40|39.57|39.35|39.55|39.33|39.57|39.35|39.55|39.33|2
1733784290000|2024-12-09 22:44:50|39.56|39.34|39.56|39.34|39.56|39.34|39.56|39.34|1
1733784300000|2024-12-09 22:45:00|39.57|39.35|39.58|39.36|39.58|39.36|39.57|39.35|2
1733784310000|2024-12-09 22:45:10|39.59|39.37|39.64|39.42|39.65|39.43|39.59|39.37|8
1733784320000|2024-12-09 22:45:20|39.65|39.43|39.73|39.51|39.73|39.51|39.65|39.43|7
1733784340000|2024-12-09 22:45:40|39.75|39.53|39.71|39.49|39.76|39.54|39.68|39.46|7
1733784350000|2024-12-09 22:45:50|39.7|39.48|39.72|39.5|39.72|39.5|39.7|39.48|5
1733784360000|2024-12-09 22:46:00|39.73|39.51|39.76|39.54|39.76|39.54|39.73|39.51|5
1733784370000|2024-12-09 22:46:10|39.77|39.55|39.82|39.6|39.82|39.6|39.77|39.55|5
1733784380000|2024-12-09 22:46:20|39.83|39.61|39.88|39.66|39.88|39.66|39.83|39.61|4
1733784390000|2024-12-09 22:46:30|39.89|39.67|39.91|39.69|39.91|39.69|39.89|39.67|3
1733784400000|2024-12-09 22:46:40|39.93|39.71|40.01|39.79|40.01|39.79|39.93|39.71|8
1733784410000|2024-12-09 22:46:50|40.03|39.81|40.07|39.85|40.07|39.85|40.02|39.8|6
1733784420000|2024-12-09 22:47:00|40.08|39.86|40.1|39.88|40.1|39.88|40.08|39.86|3
1733784450000|2024-12-09 22:47:30|40.11|39.89|40.15|39.93|40.15|39.93|40.11|39.89|4
1733784460000|2024-12-09 22:47:40|40.16|39.94|40.13|39.91|40.16|39.94|40.13|39.91|4
1733784470000|2024-12-09 22:47:50|40.14|39.92|40.13|39.91|40.14|39.92|40.13|39.91|2
1733784480000|2024-12-09 22:48:00|40.14|39.92|40.21|39.99|40.21|39.99|40.14|39.92|8
1733784490000|2024-12-09 22:48:10|40.2|39.98|40.2|39.98|40.2|39.98|40.2|39.98|1
1733784500000|2024-12-09 22:48:20|40.19|39.97|40.24|40.02|40.24|40.02|40.19|39.97|4
1733784510000|2024-12-09 22:48:30|40.26|40.04|40.34|40.12|40.34|40.12|40.26|40.04|6
1733784520000|2024-12-09 22:48:40|40.35|40.13|40.39|40.17|40.39|40.17|40.34|40.12|6
1733784530000|2024-12-09 22:48:50|40.38|40.16|40.37|40.15|40.38|40.16|40.36|40.14|5
1733784540000|2024-12-09 22:49:00|40.38|40.16|40.38|40.16|40.38|40.16|40.38|40.16|1
1733784550000|2024-12-09 22:49:10|40.39|40.17|40.39|40.17|40.39|40.17|40.39|40.17|1
1733784560000|2024-12-09 22:49:20|40.38|40.16|40.38|40.16|40.38|40.16|40.38|40.16|1
1733784580000|2024-12-09 22:49:40|40.39|40.17|40.39|40.17|40.39|40.17|40.39|40.17|1
1733784590000|2024-12-09 22:49:50|40.4|40.18|40.44|40.22|40.44|40.22|40.39|40.17|7
1733784600000|2024-12-09 22:50:00|40.45|40.23|40.46|40.24|40.46|40.24|40.45|40.23|6
1733784610000|2024-12-09 22:50:10|40.45|40.23|40.45|40.23|40.46|40.24|40.45|40.23|5
1733784620000|2024-12-09 22:50:20|40.43|40.21|40.43|40.21|40.43|40.21|40.42|40.2|3
1733784630000|2024-12-09 22:50:30|40.42|40.2|40.37|40.15|40.42|40.2|40.37|40.15|5
1733784640000|2024-12-09 22:50:40|40.4|40.18|40.47|40.25|40.47|40.25|40.4|40.18|7
1733784650000|2024-12-09 22:50:50|40.48|40.26|40.49|40.27|40.49|40.27|40.48|40.26|2
1733784660000|2024-12-09 22:51:00|40.5|40.28|40.45|40.23|40.5|40.28|40.45|40.23|9
1733784670000|2024-12-09 22:51:10|40.43|40.21|40.37|40.15|40.43|40.21|40.36|40.14|8
1733784680000|2024-12-09 22:51:20|40.39|40.17|40.47|40.25|40.47|40.25|40.39|40.17|6
1733784690000|2024-12-09 22:51:30|40.46|40.24|40.45|40.23|40.47|40.25|40.45|40.23|4
1733784710000|2024-12-09 22:51:50|40.44|40.22|40.4|40.18|40.44|40.22|40.4|40.18|5
1733784720000|2024-12-09 22:52:00|40.39|40.17|40.36|40.14|40.39|40.17|40.36|40.14|3
1733784730000|2024-12-09 22:52:10|40.35|40.13|40.26|40.04|40.35|40.13|40.25|40.03|11
1733784740000|2024-12-09 22:52:20|40.24|40.02|40.21|39.99|40.24|40.02|40.21|39.99|5
1733784750000|2024-12-09 22:52:30|40.22|40|40.25|40.03|40.25|40.03|40.22|40|2
1733784760000|2024-12-09 22:52:40|40.27|40.05|40.19|39.97|40.27|40.05|40.19|39.97|9
1733784770000|2024-12-09 22:52:50|40.17|39.95|40.05|39.83|40.18|39.96|40.05|39.83|12
1733784780000|2024-12-09 22:53:00|40.07|39.85|40.12|39.9|40.12|39.9|40.07|39.85|5
1733784790000|2024-12-09 22:53:10|40.13|39.91|40.22|40|40.22|40|40.13|39.91|8
1733784800000|2024-12-09 22:53:20|40.21|39.99|40.15|39.93|40.22|40|40.15|39.93|11
1733784810000|2024-12-09 22:53:30|40.14|39.92|40.14|39.92|40.14|39.92|40.14|39.92|1
1733784820000|2024-12-09 22:53:40|40.15|39.93|40.22|40|40.22|40|40.14|39.92|9
1733784830000|2024-12-09 22:53:50|40.23|40.01|40.33|40.11|40.33|40.11|40.23|40.01|7
1733784840000|2024-12-09 22:54:00|40.34|40.12|40.37|40.15|40.41|40.19|40.34|40.12|7
1733784850000|2024-12-09 22:54:10|40.38|40.16|40.39|40.17|40.4|40.18|40.38|40.16|3
1733784860000|2024-12-09 22:54:20|40.38|40.16|40.4|40.18|40.4|40.18|40.36|40.14|6
1733784870000|2024-12-09 22:54:30|40.41|40.19|40.42|40.2|40.42|40.2|40.41|40.19|2
1733784880000|2024-12-09 22:54:40|40.37|40.15|40.42|40.2|40.42|40.2|40.35|40.13|6
1733784890000|2024-12-09 22:54:50|40.41|40.19|40.46|40.24|40.46|40.24|40.41|40.19|5
1733784900000|2024-12-09 22:55:00|40.47|40.25|40.48|40.26|40.5|40.28|40.46|40.24|10
1733784910000|2024-12-09 22:55:10|40.47|40.25|40.49|40.27|40.5|40.28|40.45|40.23|13
1733784920000|2024-12-09 22:55:20|40.5|40.28|40.51|40.29|40.51|40.29|40.5|40.28|2
1733784930000|2024-12-09 22:55:30|40.48|40.26|40.49|40.27|40.49|40.27|40.48|40.26|10
1733784940000|2024-12-09 22:55:40|40.48|40.26|40.42|40.2|40.49|40.27|40.42|40.2|8
1733784950000|2024-12-09 22:55:50|40.41|40.19|40.39|40.17|40.42|40.2|40.37|40.15|10
1733784960000|2024-12-09 22:56:00|40.38|40.16|40.3|40.08|40.38|40.16|40.3|40.08|7
1733784970000|2024-12-09 22:56:10|40.31|40.09|40.32|40.1|40.32|40.1|40.31|40.09|2
1733784980000|2024-12-09 22:56:20|40.33|40.11|40.33|40.11|40.33|40.11|40.33|40.11|1
1733784990000|2024-12-09 22:56:30|40.32|40.1|40.31|40.09|40.32|40.1|40.3|40.08|4
1733785000000|2024-12-09 22:56:40|40.32|40.1|40.36|40.14|40.36|40.14|40.32|40.1|4
1733785010000|2024-12-09 22:56:50|40.35|40.13|40.35|40.13|40.35|40.13|40.35|40.13|1
1733785020000|2024-12-09 22:57:00|40.34|40.12|40.35|40.13|40.35|40.13|40.34|40.12|2
1733785030000|2024-12-09 22:57:10|40.36|40.14|40.36|40.14|40.37|40.15|40.36|40.14|3
1733785040000|2024-12-09 22:57:20|40.37|40.15|40.39|40.17|40.39|40.17|40.37|40.15|3
1733785050000|2024-12-09 22:57:30|40.4|40.18|40.45|40.23|40.45|40.23|40.39|40.17|7
1733785060000|2024-12-09 22:57:40|40.43|40.21|40.44|40.22|40.44|40.22|40.43|40.21|2
1733785070000|2024-12-09 22:57:50|40.43|40.21|40.49|40.27|40.49|40.27|40.43|40.21|5
1733785080000|2024-12-09 22:58:00|40.47|40.25|40.45|40.23|40.47|40.25|40.45|40.23|5
1733785090000|2024-12-09 22:58:10|40.46|40.24|40.45|40.23|40.47|40.25|40.45|40.23|4
1733785100000|2024-12-09 22:58:20|40.46|40.24|40.46|40.24|40.46|40.24|40.45|40.23|3
1733785110000|2024-12-09 22:58:30|40.45|40.23|40.4|40.18|40.45|40.23|40.4|40.18|6
1733785120000|2024-12-09 22:58:40|40.41|40.19|40.4|40.18|40.41|40.19|40.4|40.18|2
1733785130000|2024-12-09 22:58:50|40.39|40.17|40.4|40.18|40.4|40.18|40.39|40.17|2
1733785140000|2024-12-09 22:59:00|40.41|40.19|40.48|40.26|40.48|40.26|40.41|40.19|9
1733785150000|2024-12-09 22:59:10|40.49|40.27|40.48|40.26|40.49|40.27|40.48|40.26|2
1733785160000|2024-12-09 22:59:20|40.47|40.25|40.49|40.27|40.5|40.28|40.46|40.24|6
1733785170000|2024-12-09 22:59:30|40.48|40.26|40.49|40.27|40.5|40.28|40.46|40.24|6
1733785180000|2024-12-09 22:59:40|40.5|40.28|40.5|40.28|40.52|40.3|40.49|40.27|6
1733785190000|2024-12-09 22:59:50|40.52|40.3|40.5|40.28|40.52|40.3|40.48|40.26|6
1733785200000|2024-12-09 23:00:00|40.49|40.27|40.49|40.27|40.49|40.27|40.48|40.26|3
1733785210000|2024-12-09 23:00:10|40.45|40.23|40.39|40.17|40.45|40.23|40.39|40.17|7
1733785220000|2024-12-09 23:00:20|40.4|40.18|40.47|40.25|40.48|40.26|40.4|40.18|8
1733785230000|2024-12-09 23:00:30|40.46|40.24|40.47|40.25|40.47|40.25|40.44|40.22|8
1733785240000|2024-12-09 23:00:40|40.46|40.24|40.36|40.14|40.46|40.24|40.36|40.14|9
1733785250000|2024-12-09 23:00:50|40.37|40.15|40.38|40.16|40.39|40.17|40.37|40.15|4
1733785260000|2024-12-09 23:01:00|40.39|40.17|40.37|40.15|40.4|40.18|40.36|40.14|7
1733785270000|2024-12-09 23:01:10|40.36|40.14|40.25|40.03|40.36|40.14|40.24|40.02|12
1733785280000|2024-12-09 23:01:20|40.26|40.04|40.23|40.01|40.26|40.04|40.23|40.01|4
1733785290000|2024-12-09 23:01:30|40.22|40|40.2|39.98|40.22|40|40.2|39.98|3
1733785300000|2024-12-09 23:01:40|40.21|39.99|40.2|39.98|40.21|39.99|40.2|39.98|2
1733785310000|2024-12-09 23:01:50|40.19|39.97|40.16|39.94|40.19|39.97|40.16|39.94|4
1733785320000|2024-12-09 23:02:00|40.17|39.95|40.13|39.91|40.17|39.95|40.13|39.91|3
1733785330000|2024-12-09 23:02:10|40.15|39.93|40.22|40|40.22|40|40.15|39.93|7
1733785340000|2024-12-09 23:02:20|40.26|40.04|40.23|40.01|40.26|40.04|40.23|40.01|2
1733785370000|2024-12-09 23:02:50|40.24|40.02|40.28|40.06|40.28|40.06|40.24|40.02|10
1733785380000|2024-12-09 23:03:00|40.27|40.05|40.25|40.03|40.27|40.05|40.25|40.03|5
1733785390000|2024-12-09 23:03:10|40.23|40.01|40.15|39.93|40.24|40.02|40.14|39.92|12
1733785400000|2024-12-09 23:03:20|40.16|39.94|40.18|39.96|40.18|39.96|40.16|39.94|5
1733785410000|2024-12-09 23:03:30|40.21|39.99|40.18|39.96|40.27|40.05|40.18|39.96|13
1733785420000|2024-12-09 23:03:40|40.16|39.94|40.17|39.95|40.17|39.95|40.14|39.92|6
1733785430000|2024-12-09 23:03:50|40.15|39.93|40.14|39.92|40.15|39.93|40.14|39.92|4
1733785440000|2024-12-09 23:04:00|40.13|39.91|40.11|39.89|40.14|39.92|40.1|39.88|8
1733785450000|2024-12-09 23:04:10|40.14|39.92|40.13|39.91|40.16|39.94|40.13|39.91|7
1733785460000|2024-12-09 23:04:20|40.12|39.9|40.08|39.86|40.12|39.9|40.08|39.86|5
1733785470000|2024-12-09 23:04:30|40.09|39.87|40.15|39.93|40.16|39.94|40.09|39.87|9
1733785480000|2024-12-09 23:04:40|40.13|39.91|40.1|39.88|40.13|39.91|40.09|39.87|6
1733785490000|2024-12-09 23:04:50|40.11|39.89|40.1|39.88|40.12|39.9|40.1|39.88|5
1733785500000|2024-12-09 23:05:00|40.09|39.87|40.08|39.86|40.1|39.88|40.08|39.86|3
1733785510000|2024-12-09 23:05:10|40.1|39.88|40.12|39.9|40.12|39.9|40.1|39.88|5
1733785520000|2024-12-09 23:05:20|40.11|39.89|40.11|39.89|40.12|39.9|40.1|39.88|4
1733785530000|2024-12-09 23:05:30|40.12|39.9|40.16|39.94|40.16|39.94|40.12|39.9|4
1733785540000|2024-12-09 23:05:40|40.17|39.95|40.22|40|40.23|40.01|40.17|39.95|6
1733785550000|2024-12-09 23:05:50|40.23|40.01|40.23|40.01|40.26|40.04|40.22|40|7
1733785560000|2024-12-09 23:06:00|40.24|40.02|40.24|40.02|40.24|40.02|40.23|40.01|3
1733785570000|2024-12-09 23:06:10|40.25|40.03|40.32|40.1|40.32|40.1|40.25|40.03|8
1733785580000|2024-12-09 23:06:20|40.31|40.09|40.38|40.16|40.38|40.16|40.31|40.09|7
1733785590000|2024-12-09 23:06:30|40.4|40.18|40.42|40.2|40.42|40.2|40.38|40.16|6
1733785600000|2024-12-09 23:06:40|40.41|40.19|40.42|40.2|40.42|40.2|40.41|40.19|4
1733785610000|2024-12-09 23:06:50|40.43|40.21|40.46|40.24|40.46|40.24|40.42|40.2|5
1733785620000|2024-12-09 23:07:00|40.47|40.25|40.46|40.24|40.48|40.26|40.46|40.24|4
1733785630000|2024-12-09 23:07:10|40.47|40.25|40.51|40.29|40.51|40.29|40.47|40.25|3
1733785640000|2024-12-09 23:07:20|40.49|40.27|40.5|40.28|40.5|40.28|40.49|40.27|4
1733785650000|2024-12-09 23:07:30|40.51|40.29|40.52|40.3|40.52|40.3|40.51|40.29|2
1733785660000|2024-12-09 23:07:40|40.62|40.4|40.64|40.42|40.64|40.42|40.62|40.4|3
1733785670000|2024-12-09 23:07:50|40.65|40.43|40.65|40.43|40.69|40.47|40.65|40.43|6
1733785680000|2024-12-09 23:08:00|40.63|40.41|40.62|40.4|40.63|40.41|40.59|40.37|12
1733785690000|2024-12-09 23:08:10|40.61|40.39|40.55|40.33|40.61|40.39|40.55|40.33|12
1733785700000|2024-12-09 23:08:20|40.56|40.34|40.61|40.39|40.62|40.4|40.56|40.34|5
1733785710000|2024-12-09 23:08:30|40.62|40.4|40.53|40.31|40.62|40.4|40.53|40.31|12
1733785720000|2024-12-09 23:08:40|40.54|40.32|40.58|40.36|40.58|40.36|40.53|40.31|13
1733785730000|2024-12-09 23:08:50|40.6|40.38|40.62|40.4|40.62|40.4|40.6|40.38|3
1733785740000|2024-12-09 23:09:00|40.63|40.41|40.64|40.42|40.64|40.42|40.63|40.41|2
1733785750000|2024-12-09 23:09:10|40.66|40.44|40.72|40.5|40.72|40.5|40.66|40.44|8
1733785760000|2024-12-09 23:09:20|40.73|40.51|40.75|40.53|40.75|40.53|40.73|40.51|5
1733785770000|2024-12-09 23:09:30|40.74|40.52|40.77|40.55|40.77|40.55|40.72|40.5|8
1733785780000|2024-12-09 23:09:40|40.78|40.56|40.82|40.6|40.83|40.61|40.78|40.56|8
1733785790000|2024-12-09 23:09:50|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|4
1733785800000|2024-12-09 23:10:00|40.85|40.63|40.82|40.6|40.85|40.63|40.79|40.57|11
1733785810000|2024-12-09 23:10:10|40.81|40.59|40.84|40.62|40.84|40.62|40.81|40.59|6
1733785820000|2024-12-09 23:10:20|40.83|40.61|40.83|40.61|40.83|40.61|40.82|40.6|3
1733785830000|2024-12-09 23:10:30|40.84|40.62|40.84|40.62|40.85|40.63|40.83|40.61|5
1733785840000|2024-12-09 23:10:40|40.85|40.63|40.91|40.69|40.92|40.7|40.85|40.63|6
1733785850000|2024-12-09 23:10:50|40.92|40.7|40.94|40.72|40.94|40.72|40.92|40.7|3
1733785860000|2024-12-09 23:11:00|40.92|40.7|40.92|40.7|40.92|40.7|40.92|40.7|1
1733785870000|2024-12-09 23:11:10|40.93|40.71|40.98|40.76|40.98|40.76|40.93|40.71|6
1733785880000|2024-12-09 23:11:20|40.99|40.77|41|40.78|41|40.78|40.99|40.77|2
1733785890000|2024-12-09 23:11:30|41.01|40.79|41.04|40.82|41.04|40.82|41.01|40.79|3
1733785900000|2024-12-09 23:11:40|41.05|40.83|41.09|40.87|41.09|40.87|41.05|40.83|4
1733785910000|2024-12-09 23:11:50|41.08|40.86|41.07|40.85|41.1|40.88|41.07|40.85|5
1733785920000|2024-12-09 23:12:00|41.08|40.86|41.07|40.85|41.09|40.87|41.06|40.84|7
1733785930000|2024-12-09 23:12:10|41.06|40.84|41.09|40.87|41.09|40.87|41.05|40.83|5
1733785940000|2024-12-09 23:12:20|41.08|40.86|41.09|40.87|41.09|40.87|41.03|40.81|7
1733785950000|2024-12-09 23:12:30|41.1|40.88|41.13|40.91|41.13|40.91|41.1|40.88|4
1733785970000|2024-12-09 23:12:50|41.12|40.9|41.11|40.89|41.12|40.9|41.11|40.89|2
1733785980000|2024-12-09 23:13:00|41.12|40.9|41.11|40.89|41.12|40.9|41.11|40.89|2
1733786010000|2024-12-09 23:13:30|41.13|40.91|41.14|40.92|41.14|40.92|41.13|40.91|4
1733786020000|2024-12-09 23:13:40|41.16|40.94|41.16|40.94|41.16|40.94|41.16|40.94|1
1733786030000|2024-12-09 23:13:50|41.14|40.92|41.12|40.9|41.15|40.93|41.12|40.9|4
1733786040000|2024-12-09 23:14:00|41.11|40.89|41.11|40.89|41.11|40.89|41.11|40.89|1
1733786070000|2024-12-09 23:14:30|41.12|40.9|41.12|40.9|41.12|40.9|41.12|40.9|1
1733786080000|2024-12-09 23:14:40|41.11|40.89|41.11|40.89|41.11|40.89|41.11|40.89|1
1733786120000|2024-12-09 23:15:20|40.99|40.77|40.99|40.77|41|40.78|40.99|40.77|3
1733786130000|2024-12-09 23:15:30|40.98|40.76|41.09|40.87|41.09|40.87|40.98|40.76|11
1733786140000|2024-12-09 23:15:40|41.1|40.88|41.12|40.9|41.12|40.9|41.1|40.88|3
1733786150000|2024-12-09 23:15:50|41.13|40.91|41.14|40.92|41.14|40.92|41.12|40.9|8
1733786160000|2024-12-09 23:16:00|41.15|40.93|41.29|41.07|41.29|41.07|41.15|40.93|9
1733786170000|2024-12-09 23:16:10|41.3|41.08|41.26|41.04|41.3|41.08|41.26|41.04|3
1733786180000|2024-12-09 23:16:20|41.27|41.05|41.35|41.13|41.35|41.13|41.27|41.05|7
1733786190000|2024-12-09 23:16:30|41.31|41.09|41.32|41.1|41.33|41.11|41.31|41.09|4
1733786200000|2024-12-09 23:16:40|41.28|41.06|41.23|41.01|41.29|41.07|41.23|41.01|7
1733786210000|2024-12-09 23:16:50|41.22|41|41.25|41.03|41.27|41.05|41.22|41|15
1733786220000|2024-12-09 23:17:00|41.24|41.02|41.19|40.97|41.24|41.02|41.19|40.97|11
1733786230000|2024-12-09 23:17:10|41.18|40.96|41.25|41.03|41.25|41.03|41.18|40.96|12
1733786250000|2024-12-09 23:17:30|41.24|41.02|41.23|41.01|41.24|41.02|41.21|40.99|5
1733786260000|2024-12-09 23:17:40|41.24|41.02|41.25|41.03|41.25|41.03|41.23|41.01|6
1733786270000|2024-12-09 23:17:50|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733786280000|2024-12-09 23:18:00|41.26|41.04|41.23|41.01|41.26|41.04|41.23|41.01|3
1733786290000|2024-12-09 23:18:10|41.22|41|41.21|40.99|41.22|41|41.18|40.96|12
1733786300000|2024-12-09 23:18:20|41.23|41.01|41.23|41.01|41.23|41.01|41.21|40.99|4
1733786310000|2024-12-09 23:18:30|41.24|41.02|41.24|41.02|41.24|41.02|41.23|41.01|5
1733786320000|2024-12-09 23:18:40|41.25|41.03|41.26|41.04|41.27|41.05|41.24|41.02|8
1733786330000|2024-12-09 23:18:50|41.28|41.06|41.3|41.08|41.3|41.08|41.28|41.06|3
1733786340000|2024-12-09 23:19:00|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733786350000|2024-12-09 23:19:10|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733786360000|2024-12-09 23:19:20|41.31|41.09|41.33|41.11|41.33|41.11|41.31|41.09|2
1733786370000|2024-12-09 23:19:30|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|5
1733786380000|2024-12-09 23:19:40|41.31|41.09|41.27|41.05|41.31|41.09|41.27|41.05|5
1733786390000|2024-12-09 23:19:50|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|8
1733786400000|2024-12-09 23:20:00|41.28|41.06|41.21|40.99|41.28|41.06|41.21|40.99|5
1733786410000|2024-12-09 23:20:10|41.22|41|41.27|41.05|41.27|41.05|41.22|41|5
1733786420000|2024-12-09 23:20:20|41.26|41.04|41.28|41.06|41.28|41.06|41.24|41.02|9
1733786430000|2024-12-09 23:20:30|41.29|41.07|41.27|41.05|41.31|41.09|41.27|41.05|6
1733786440000|2024-12-09 23:20:40|41.28|41.06|41.23|41.01|41.28|41.06|41.23|41.01|9
1733786450000|2024-12-09 23:20:50|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|4
1733786460000|2024-12-09 23:21:00|41.24|41.02|41.24|41.02|41.24|41.02|41.23|41.01|5
1733786470000|2024-12-09 23:21:10|41.27|41.05|41.3|41.08|41.3|41.08|41.27|41.05|6
1733786480000|2024-12-09 23:21:20|41.31|41.09|41.33|41.11|41.33|41.11|41.31|41.09|6
1733786490000|2024-12-09 23:21:30|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733786500000|2024-12-09 23:21:40|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733786510000|2024-12-09 23:21:50|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733786520000|2024-12-09 23:22:00|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|3
1733786530000|2024-12-09 23:22:10|41.41|41.19|41.35|41.13|41.41|41.19|41.34|41.12|8
1733786540000|2024-12-09 23:22:20|41.34|41.12|41.36|41.14|41.37|41.15|41.34|41.12|9
1733786550000|2024-12-09 23:22:30|41.37|41.15|41.37|41.15|41.37|41.15|41.36|41.14|3
1733786560000|2024-12-09 23:22:40|41.36|41.14|41.27|41.05|41.36|41.14|41.27|41.05|6
1733786570000|2024-12-09 23:22:50|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|2
1733786580000|2024-12-09 23:23:00|41.28|41.06|41.31|41.09|41.31|41.09|41.28|41.06|7
1733786590000|2024-12-09 23:23:10|41.32|41.1|41.3|41.08|41.32|41.1|41.3|41.08|9
1733786600000|2024-12-09 23:23:20|41.28|41.06|41.27|41.05|41.28|41.06|41.26|41.04|4
1733786610000|2024-12-09 23:23:30|41.26|41.04|41.25|41.03|41.27|41.05|41.25|41.03|6
1733786620000|2024-12-09 23:23:40|41.24|41.02|41.21|40.99|41.24|41.02|41.21|40.99|5
1733786640000|2024-12-09 23:24:00|41.19|40.97|41.19|40.97|41.19|40.97|41.15|40.93|5
1733786650000|2024-12-09 23:24:10|41.2|40.98|41.19|40.97|41.2|40.98|41.19|40.97|6
1733786660000|2024-12-09 23:24:20|41.2|40.98|41.25|41.03|41.25|41.03|41.2|40.98|9
1733786670000|2024-12-09 23:24:30|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733786680000|2024-12-09 23:24:40|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733786690000|2024-12-09 23:24:50|41.27|41.05|41.29|41.07|41.29|41.07|41.27|41.05|3
1733786700000|2024-12-09 23:25:00|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|4
1733786710000|2024-12-09 23:25:10|41.27|41.05|41.23|41.01|41.27|41.05|41.23|41.01|3
1733786720000|2024-12-09 23:25:20|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733786730000|2024-12-09 23:25:30|41.26|41.04|41.27|41.05|41.27|41.05|41.25|41.03|4
1733786750000|2024-12-09 23:25:50|41.26|41.04|41.23|41.01|41.26|41.04|41.22|41|5
1733786760000|2024-12-09 23:26:00|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|2
1733786770000|2024-12-09 23:26:10|41.24|41.02|41.27|41.05|41.27|41.05|41.24|41.02|6
1733786790000|2024-12-09 23:26:30|41.29|41.07|41.31|41.09|41.31|41.09|41.29|41.07|3
1733786800000|2024-12-09 23:26:40|41.32|41.1|41.36|41.14|41.36|41.14|41.32|41.1|3
1733786810000|2024-12-09 23:26:50|41.35|41.13|41.37|41.15|41.37|41.15|41.35|41.13|2
1733786820000|2024-12-09 23:27:00|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733786830000|2024-12-09 23:27:10|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733786840000|2024-12-09 23:27:20|41.39|41.17|41.38|41.16|41.39|41.17|41.38|41.16|2
1733786850000|2024-12-09 23:27:30|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733786860000|2024-12-09 23:27:40|41.41|41.19|41.43|41.21|41.43|41.21|41.41|41.19|3
1733786880000|2024-12-09 23:28:00|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|2
1733786890000|2024-12-09 23:28:10|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733786900000|2024-12-09 23:28:20|41.41|41.19|41.42|41.2|41.42|41.2|41.41|41.19|2
1733786910000|2024-12-09 23:28:30|41.41|41.19|41.41|41.19|41.41|41.19|41.39|41.17|7
1733786920000|2024-12-09 23:28:40|41.42|41.2|41.43|41.21|41.43|41.21|41.41|41.19|6
1733786930000|2024-12-09 23:28:50|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|2
1733786940000|2024-12-09 23:29:00|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|4
1733786950000|2024-12-09 23:29:10|41.44|41.22|41.44|41.22|41.45|41.23|41.44|41.22|3
1733786960000|2024-12-09 23:29:20|41.43|41.21|41.44|41.22|41.44|41.22|41.43|41.21|2
1733786990000|2024-12-09 23:29:50|41.45|41.23|41.44|41.22|41.45|41.23|41.44|41.22|2
1733787000000|2024-12-09 23:30:00|41.43|41.21|41.38|41.16|41.44|41.22|41.38|41.16|6
1733787010000|2024-12-09 23:30:10|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733787020000|2024-12-09 23:30:20|41.41|41.19|41.42|41.2|41.42|41.2|41.4|41.18|3
1733787030000|2024-12-09 23:30:30|41.43|41.21|41.46|41.24|41.46|41.24|41.43|41.21|7
1733787040000|2024-12-09 23:30:40|41.47|41.25|41.53|41.31|41.53|41.31|41.47|41.25|6
1733787050000|2024-12-09 23:30:50|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733787060000|2024-12-09 23:31:00|41.57|41.35|41.54|41.32|41.57|41.35|41.54|41.32|5
1733787070000|2024-12-09 23:31:10|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733787080000|2024-12-09 23:31:20|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733787100000|2024-12-09 23:31:40|41.56|41.34|41.53|41.31|41.56|41.34|41.53|41.31|4
1733787110000|2024-12-09 23:31:50|41.52|41.3|41.5|41.28|41.52|41.3|41.5|41.28|2
1733787120000|2024-12-09 23:32:00|41.49|41.27|41.47|41.25|41.49|41.27|41.47|41.25|2
1733787130000|2024-12-09 23:32:10|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|3
1733787140000|2024-12-09 23:32:20|41.44|41.22|41.47|41.25|41.47|41.25|41.44|41.22|3
1733787150000|2024-12-09 23:32:30|41.48|41.26|41.51|41.29|41.51|41.29|41.48|41.26|6
1733787160000|2024-12-09 23:32:40|41.49|41.27|41.55|41.33|41.55|41.33|41.49|41.27|6
1733787170000|2024-12-09 23:32:50|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733787180000|2024-12-09 23:33:00|41.55|41.33|41.51|41.29|41.55|41.33|41.51|41.29|5
1733787200000|2024-12-09 23:33:20|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|3
1733787210000|2024-12-09 23:33:30|41.51|41.29|41.46|41.24|41.51|41.29|41.46|41.24|4
1733787220000|2024-12-09 23:33:40|41.47|41.25|41.45|41.23|41.47|41.25|41.45|41.23|3
1733787230000|2024-12-09 23:33:50|41.44|41.22|41.35|41.13|41.44|41.22|41.35|41.13|9
1733787240000|2024-12-09 23:34:00|41.38|41.16|41.4|41.18|41.4|41.18|41.38|41.16|5
1733787250000|2024-12-09 23:34:10|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733787260000|2024-12-09 23:34:20|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|2
1733787270000|2024-12-09 23:34:30|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733787280000|2024-12-09 23:34:40|41.41|41.19|41.32|41.1|41.41|41.19|41.32|41.1|8
1733787290000|2024-12-09 23:34:50|41.34|41.12|41.36|41.14|41.36|41.14|41.32|41.1|4
1733787300000|2024-12-09 23:35:00|41.35|41.13|41.34|41.12|41.35|41.13|41.33|41.11|4
1733787310000|2024-12-09 23:35:10|41.35|41.13|41.31|41.09|41.35|41.13|41.31|41.09|5
1733787320000|2024-12-09 23:35:20|41.33|41.11|41.33|41.11|41.33|41.11|41.31|41.09|3
1733787330000|2024-12-09 23:35:30|41.34|41.12|41.36|41.14|41.36|41.14|41.33|41.11|5
1733787340000|2024-12-09 23:35:40|41.34|41.12|41.3|41.08|41.34|41.12|41.3|41.08|3
1733787360000|2024-12-09 23:36:00|41.29|41.07|41.27|41.05|41.29|41.07|41.26|41.04|6
1733787370000|2024-12-09 23:36:10|41.28|41.06|41.24|41.02|41.28|41.06|41.24|41.02|2
1733787380000|2024-12-09 23:36:20|41.25|41.03|41.28|41.06|41.3|41.08|41.25|41.03|8
1733787390000|2024-12-09 23:36:30|41.27|41.05|41.29|41.07|41.29|41.07|41.27|41.05|6
1733787400000|2024-12-09 23:36:40|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733787410000|2024-12-09 23:36:50|41.29|41.07|41.27|41.05|41.29|41.07|41.27|41.05|5
1733787420000|2024-12-09 23:37:00|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733787430000|2024-12-09 23:37:10|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733787440000|2024-12-09 23:37:20|41.27|41.05|41.24|41.02|41.27|41.05|41.24|41.02|7
1733787450000|2024-12-09 23:37:30|41.23|41.01|41.21|40.99|41.23|41.01|41.2|40.98|7
1733787470000|2024-12-09 23:37:50|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733787490000|2024-12-09 23:38:10|41.21|40.99|41.22|41|41.22|41|41.19|40.97|6
1733787500000|2024-12-09 23:38:20|41.23|41.01|41.24|41.02|41.24|41.02|41.21|40.99|7
1733787540000|2024-12-09 23:39:00|41.23|41.01|41.24|41.02|41.24|41.02|41.21|40.99|9
1733787550000|2024-12-09 23:39:10|41.25|41.03|41.25|41.03|41.25|41.03|41.24|41.02|3
1733787570000|2024-12-09 23:39:30|41.23|41.01|41.23|41.01|41.24|41.02|41.23|41.01|3
1733787580000|2024-12-09 23:39:40|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|2
1733787590000|2024-12-09 23:39:50|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733787600000|2024-12-09 23:40:00|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733787610000|2024-12-09 23:40:10|41.23|41.01|41.23|41.01|41.24|41.02|41.23|41.01|3
1733787620000|2024-12-09 23:40:20|41.24|41.02|41.25|41.03|41.25|41.03|41.24|41.02|2
1733787640000|2024-12-09 23:40:40|41.26|41.04|41.33|41.11|41.33|41.11|41.26|41.04|7
1733787650000|2024-12-09 23:40:50|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733787660000|2024-12-09 23:41:00|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733787670000|2024-12-09 23:41:10|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|3
1733787680000|2024-12-09 23:41:20|41.4|41.18|41.38|41.16|41.4|41.18|41.38|41.16|2
1733787700000|2024-12-09 23:41:40|41.39|41.17|41.39|41.17|41.39|41.17|41.38|41.16|3
1733787710000|2024-12-09 23:41:50|41.42|41.2|41.45|41.23|41.45|41.23|41.42|41.2|6
1733787720000|2024-12-09 23:42:00|41.46|41.24|41.45|41.23|41.46|41.24|41.45|41.23|4
1733787730000|2024-12-09 23:42:10|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733787740000|2024-12-09 23:42:20|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733787750000|2024-12-09 23:42:30|41.47|41.25|41.46|41.24|41.49|41.27|41.46|41.24|6
1733787760000|2024-12-09 23:42:40|41.48|41.26|41.53|41.31|41.53|41.31|41.48|41.26|4
1733787770000|2024-12-09 23:42:50|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733787790000|2024-12-09 23:43:10|41.56|41.34|41.52|41.3|41.58|41.36|41.52|41.3|6
1733787800000|2024-12-09 23:43:20|41.53|41.31|41.52|41.3|41.55|41.33|41.52|41.3|6
1733787810000|2024-12-09 23:43:30|41.53|41.31|41.52|41.3|41.54|41.32|41.52|41.3|6
1733787820000|2024-12-09 23:43:40|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733787830000|2024-12-09 23:43:50|41.56|41.34|41.6|41.38|41.6|41.38|41.56|41.34|3
1733787840000|2024-12-09 23:44:00|41.61|41.39|41.59|41.37|41.61|41.39|41.57|41.35|7
1733787850000|2024-12-09 23:44:10|41.6|41.38|41.58|41.36|41.6|41.38|41.58|41.36|4
1733787860000|2024-12-09 23:44:20|41.6|41.38|41.59|41.37|41.6|41.38|41.58|41.36|6
1733787870000|2024-12-09 23:44:30|41.6|41.38|41.57|41.35|41.6|41.38|41.57|41.35|3
1733787880000|2024-12-09 23:44:40|41.56|41.34|41.55|41.33|41.56|41.34|41.55|41.33|2
1733787890000|2024-12-09 23:44:50|41.56|41.34|41.56|41.34|41.56|41.34|41.55|41.33|5
1733787900000|2024-12-09 23:45:00|41.55|41.33|41.51|41.29|41.55|41.33|41.5|41.28|5
1733787910000|2024-12-09 23:45:10|41.52|41.3|41.56|41.34|41.56|41.34|41.52|41.3|5
1733787920000|2024-12-09 23:45:20|41.58|41.36|41.64|41.42|41.66|41.44|41.57|41.35|8
1733787930000|2024-12-09 23:45:30|41.63|41.41|41.64|41.42|41.65|41.43|41.62|41.4|6
1733787940000|2024-12-09 23:45:40|41.63|41.41|41.65|41.43|41.65|41.43|41.63|41.41|3
1733787950000|2024-12-09 23:45:50|41.66|41.44|41.68|41.46|41.68|41.46|41.66|41.44|3
1733787960000|2024-12-09 23:46:00|41.67|41.45|41.67|41.45|41.67|41.45|41.66|41.44|3
1733787970000|2024-12-09 23:46:10|41.68|41.46|41.68|41.46|41.68|41.46|41.67|41.45|5
1733787980000|2024-12-09 23:46:20|41.67|41.45|41.68|41.46|41.68|41.46|41.67|41.45|4
1733787990000|2024-12-09 23:46:30|41.67|41.45|41.68|41.46|41.68|41.46|41.67|41.45|4
1733788000000|2024-12-09 23:46:40|41.67|41.45|41.59|41.37|41.67|41.45|41.59|41.37|8
1733788010000|2024-12-09 23:46:50|41.58|41.36|41.6|41.38|41.61|41.39|41.57|41.35|9
1733788020000|2024-12-09 23:47:00|41.61|41.39|41.61|41.39|41.61|41.39|41.6|41.38|3
1733788030000|2024-12-09 23:47:10|41.6|41.38|41.58|41.36|41.6|41.38|41.58|41.36|2
1733788040000|2024-12-09 23:47:20|41.59|41.37|41.57|41.35|41.59|41.37|41.57|41.35|3
1733788050000|2024-12-09 23:47:30|41.56|41.34|41.53|41.31|41.57|41.35|41.53|41.31|7
1733788060000|2024-12-09 23:47:40|41.52|41.3|41.5|41.28|41.52|41.3|41.49|41.27|7
1733788070000|2024-12-09 23:47:50|41.49|41.27|41.49|41.27|41.5|41.28|41.49|41.27|5
1733788080000|2024-12-09 23:48:00|41.48|41.26|41.44|41.22|41.48|41.26|41.44|41.22|5
1733788090000|2024-12-09 23:48:10|41.43|41.21|41.43|41.21|41.44|41.22|41.41|41.19|11
1733788100000|2024-12-09 23:48:20|41.44|41.22|41.42|41.2|41.45|41.23|41.42|41.2|6
1733788110000|2024-12-09 23:48:30|41.41|41.19|41.38|41.16|41.41|41.19|41.38|41.16|4
1733788120000|2024-12-09 23:48:40|41.37|41.15|41.35|41.13|41.37|41.15|41.35|41.13|3
1733788130000|2024-12-09 23:48:50|41.34|41.12|41.38|41.16|41.38|41.16|41.34|41.12|3
1733788140000|2024-12-09 23:49:00|41.37|41.15|41.37|41.15|41.37|41.15|41.36|41.14|3
1733788150000|2024-12-09 23:49:10|41.35|41.13|41.33|41.11|41.35|41.13|41.32|41.1|5
1733788160000|2024-12-09 23:49:20|41.34|41.12|41.36|41.14|41.36|41.14|41.34|41.12|3
1733788170000|2024-12-09 23:49:30|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733788180000|2024-12-09 23:49:40|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733788200000|2024-12-09 23:50:00|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733788210000|2024-12-09 23:50:10|41.38|41.16|41.37|41.15|41.38|41.16|41.37|41.15|2
1733788220000|2024-12-09 23:50:20|41.36|41.14|41.33|41.11|41.36|41.14|41.33|41.11|6
1733788230000|2024-12-09 23:50:30|41.32|41.1|41.35|41.13|41.37|41.15|41.32|41.1|10
1733788240000|2024-12-09 23:50:40|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733788250000|2024-12-09 23:50:50|41.36|41.14|41.35|41.13|41.36|41.14|41.35|41.13|6
1733788260000|2024-12-09 23:51:00|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733788270000|2024-12-09 23:51:10|41.33|41.11|41.29|41.07|41.34|41.12|41.28|41.06|9
1733788280000|2024-12-09 23:51:20|41.32|41.1|41.29|41.07|41.32|41.1|41.29|41.07|6
1733788290000|2024-12-09 23:51:30|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733788300000|2024-12-09 23:51:40|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733788310000|2024-12-09 23:51:50|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733788320000|2024-12-09 23:52:00|41.29|41.07|41.31|41.09|41.32|41.1|41.28|41.06|7
1733788330000|2024-12-09 23:52:10|41.3|41.08|41.29|41.07|41.3|41.08|41.27|41.05|6
1733788340000|2024-12-09 23:52:20|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|2
1733788350000|2024-12-09 23:52:30|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733788380000|2024-12-09 23:53:00|41.23|41.01|41.2|40.98|41.23|41.01|41.2|40.98|4
1733788390000|2024-12-09 23:53:10|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733788400000|2024-12-09 23:53:20|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733788410000|2024-12-09 23:53:30|41.22|41|41.22|41|41.22|41|41.22|41|1
1733788420000|2024-12-09 23:53:40|41.23|41.01|41.31|41.09|41.31|41.09|41.23|41.01|9
1733788430000|2024-12-09 23:53:50|41.32|41.1|41.34|41.12|41.34|41.12|41.32|41.1|2
1733788440000|2024-12-09 23:54:00|41.33|41.11|41.26|41.04|41.33|41.11|41.26|41.04|8
1733788450000|2024-12-09 23:54:10|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|4
1733788460000|2024-12-09 23:54:20|41.27|41.05|41.27|41.05|41.28|41.06|41.27|41.05|3
1733788470000|2024-12-09 23:54:30|41.25|41.03|41.28|41.06|41.28|41.06|41.25|41.03|4
1733788480000|2024-12-09 23:54:40|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733788490000|2024-12-09 23:54:50|41.27|41.05|41.27|41.05|41.28|41.06|41.27|41.05|7
1733788500000|2024-12-09 23:55:00|41.28|41.06|41.28|41.06|41.28|41.06|41.27|41.05|5
1733788510000|2024-12-09 23:55:10|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733788520000|2024-12-09 23:55:20|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733788530000|2024-12-09 23:55:30|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733788540000|2024-12-09 23:55:40|41.27|41.05|41.27|41.05|41.27|41.05|41.26|41.04|3
1733788550000|2024-12-09 23:55:50|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733788560000|2024-12-09 23:56:00|41.3|41.08|41.32|41.1|41.33|41.11|41.3|41.08|4
1733788570000|2024-12-09 23:56:10|41.31|41.09|41.26|41.04|41.31|41.09|41.25|41.03|7
1733788580000|2024-12-09 23:56:20|41.25|41.03|41.28|41.06|41.28|41.06|41.24|41.02|5
1733788590000|2024-12-09 23:56:30|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733788600000|2024-12-09 23:56:40|41.31|41.09|41.36|41.14|41.36|41.14|41.31|41.09|4
1733788610000|2024-12-09 23:56:50|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|3
1733788620000|2024-12-09 23:57:00|41.38|41.16|41.29|41.07|41.4|41.18|41.28|41.06|12
1733788630000|2024-12-09 23:57:10|41.3|41.08|41.33|41.11|41.33|41.11|41.3|41.08|5
1733788640000|2024-12-09 23:57:20|41.35|41.13|41.34|41.12|41.36|41.14|41.34|41.12|4
1733788650000|2024-12-09 23:57:30|41.35|41.13|41.33|41.11|41.35|41.13|41.33|41.11|3
1733788660000|2024-12-09 23:57:40|41.32|41.1|41.28|41.06|41.32|41.1|41.28|41.06|5
1733788670000|2024-12-09 23:57:50|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733788680000|2024-12-09 23:58:00|41.28|41.06|41.26|41.04|41.28|41.06|41.26|41.04|2
1733788690000|2024-12-09 23:58:10|41.24|41.02|41.27|41.05|41.27|41.05|41.23|41.01|6
1733788700000|2024-12-09 23:58:20|41.26|41.04|41.25|41.03|41.26|41.04|41.23|41.01|6
1733788710000|2024-12-09 23:58:30|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733788720000|2024-12-09 23:58:40|41.27|41.05|41.28|41.06|41.29|41.07|41.27|41.05|3
1733788730000|2024-12-09 23:58:50|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733788740000|2024-12-09 23:59:00|41.27|41.05|41.29|41.07|41.3|41.08|41.27|41.05|5
1733788750000|2024-12-09 23:59:10|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733788770000|2024-12-09 23:59:30|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733788780000|2024-12-09 23:59:40|41.27|41.05|41.23|41.01|41.27|41.05|41.22|41|7
1733788790000|2024-12-09 23:59:50|41.22|41|41.19|40.97|41.22|41|41.19|40.97|3
1733788800000|2024-12-10 00:00:00|41.18|40.96|41.18|40.96|41.18|40.96|41.18|40.96|1
1733788810000|2024-12-10 00:00:10|41.16|40.94|41.06|40.84|41.16|40.94|41.06|40.84|6
1733788820000|2024-12-10 00:00:20|41.08|40.86|41.09|40.87|41.12|40.9|41.08|40.86|6
1733788830000|2024-12-10 00:00:30|41.07|40.85|41.03|40.81|41.07|40.85|41.01|40.79|9
1733788840000|2024-12-10 00:00:40|41.04|40.82|41.08|40.86|41.1|40.88|41.04|40.82|9
1733788850000|2024-12-10 00:00:50|41.09|40.87|41.09|40.87|41.09|40.87|41.08|40.86|3
1733788860000|2024-12-10 00:01:00|41.1|40.88|41.09|40.87|41.1|40.88|41.09|40.87|2
1733788870000|2024-12-10 00:01:10|41.1|40.88|41.09|40.87|41.1|40.88|41.09|40.87|2
1733788880000|2024-12-10 00:01:20|41.08|40.86|41.03|40.81|41.08|40.86|41.03|40.81|5
1733788890000|2024-12-10 00:01:30|41.02|40.8|41.02|40.8|41.03|40.81|41.02|40.8|3
1733788900000|2024-12-10 00:01:40|41|40.78|40.96|40.74|41|40.78|40.94|40.72|6
1733788910000|2024-12-10 00:01:50|40.97|40.75|40.94|40.72|40.97|40.75|40.94|40.72|3
1733788920000|2024-12-10 00:02:00|40.93|40.71|40.89|40.67|40.93|40.71|40.89|40.67|5
1733788930000|2024-12-10 00:02:10|40.9|40.68|40.84|40.62|40.9|40.68|40.84|40.62|6
1733788940000|2024-12-10 00:02:20|40.83|40.61|40.74|40.52|40.83|40.61|40.73|40.51|11
1733788950000|2024-12-10 00:02:30|40.75|40.53|40.59|40.37|40.75|40.53|40.59|40.37|10
1733788960000|2024-12-10 00:02:40|40.6|40.38|40.59|40.37|40.61|40.39|40.59|40.37|6
1733788980000|2024-12-10 00:03:00|40.61|40.39|40.56|40.34|40.61|40.39|40.55|40.33|7
1733788990000|2024-12-10 00:03:10|40.57|40.35|40.59|40.37|40.59|40.37|40.56|40.34|4
1733789000000|2024-12-10 00:03:20|40.58|40.36|40.58|40.36|40.58|40.36|40.58|40.36|1
1733789010000|2024-12-10 00:03:30|40.57|40.35|40.56|40.34|40.57|40.35|40.56|40.34|2
1733789020000|2024-12-10 00:03:40|40.55|40.33|40.51|40.29|40.55|40.33|40.51|40.29|4
1733789040000|2024-12-10 00:04:00|40.52|40.3|40.48|40.26|40.52|40.3|40.48|40.26|7
1733789050000|2024-12-10 00:04:10|40.51|40.29|40.51|40.29|40.52|40.3|40.51|40.29|3
1733789060000|2024-12-10 00:04:20|40.5|40.28|40.49|40.27|40.51|40.29|40.49|40.27|5
1733789070000|2024-12-10 00:04:30|40.48|40.26|40.48|40.26|40.48|40.26|40.48|40.26|1
1733789090000|2024-12-10 00:04:50|40.49|40.27|40.52|40.3|40.53|40.31|40.49|40.27|8
1733789100000|2024-12-10 00:05:00|40.51|40.29|40.46|40.24|40.51|40.29|40.46|40.24|5
1733789110000|2024-12-10 00:05:10|40.45|40.23|40.5|40.28|40.5|40.28|40.45|40.23|7
1733789120000|2024-12-10 00:05:20|40.51|40.29|40.53|40.31|40.54|40.32|40.5|40.28|6
1733789130000|2024-12-10 00:05:30|40.54|40.32|40.55|40.33|40.55|40.33|40.53|40.31|4
1733789140000|2024-12-10 00:05:40|40.53|40.31|40.52|40.3|40.53|40.31|40.51|40.29|8
1733789150000|2024-12-10 00:05:50|40.54|40.32|40.59|40.37|40.59|40.37|40.54|40.32|6
1733789160000|2024-12-10 00:06:00|40.6|40.38|40.62|40.4|40.62|40.4|40.59|40.37|4
1733789170000|2024-12-10 00:06:10|40.63|40.41|40.68|40.46|40.68|40.46|40.63|40.41|6
1733789180000|2024-12-10 00:06:20|40.65|40.43|40.66|40.44|40.66|40.44|40.65|40.43|2
1733789190000|2024-12-10 00:06:30|40.67|40.45|40.72|40.5|40.72|40.5|40.67|40.45|5
1733789200000|2024-12-10 00:06:40|40.71|40.49|40.69|40.47|40.71|40.49|40.69|40.47|3
1733789210000|2024-12-10 00:06:50|40.68|40.46|40.7|40.48|40.7|40.48|40.68|40.46|3
1733789220000|2024-12-10 00:07:00|40.71|40.49|40.74|40.52|40.75|40.53|40.71|40.49|6
1733789230000|2024-12-10 00:07:10|40.75|40.53|40.74|40.52|40.75|40.53|40.74|40.52|2
1733789240000|2024-12-10 00:07:20|40.71|40.49|40.68|40.46|40.71|40.49|40.66|40.44|14
1733789250000|2024-12-10 00:07:30|40.69|40.47|40.64|40.42|40.74|40.52|40.64|40.42|11
1733789260000|2024-12-10 00:07:40|40.63|40.41|40.59|40.37|40.63|40.41|40.57|40.35|11
1733789270000|2024-12-10 00:07:50|40.6|40.38|40.56|40.34|40.62|40.4|40.56|40.34|11
1733789280000|2024-12-10 00:08:00|40.53|40.31|40.59|40.37|40.59|40.37|40.51|40.29|15
1733789290000|2024-12-10 00:08:10|40.6|40.38|40.58|40.36|40.61|40.39|40.58|40.36|4
1733789300000|2024-12-10 00:08:20|40.59|40.37|40.59|40.37|40.59|40.37|40.58|40.36|3
1733789310000|2024-12-10 00:08:30|40.58|40.36|40.57|40.35|40.58|40.36|40.57|40.35|4
1733789320000|2024-12-10 00:08:40|40.56|40.34|40.5|40.28|40.56|40.34|40.5|40.28|4
1733789330000|2024-12-10 00:08:50|40.49|40.27|40.5|40.28|40.5|40.28|40.49|40.27|2
1733789340000|2024-12-10 00:09:00|40.52|40.3|40.5|40.28|40.52|40.3|40.5|40.28|2
1733789350000|2024-12-10 00:09:10|40.46|40.24|40.4|40.18|40.46|40.24|40.4|40.18|8
1733789360000|2024-12-10 00:09:20|40.41|40.19|40.44|40.22|40.44|40.22|40.41|40.19|7
1733789370000|2024-12-10 00:09:30|40.45|40.23|40.45|40.23|40.47|40.25|40.45|40.23|3
1733789380000|2024-12-10 00:09:40|40.46|40.24|40.52|40.3|40.55|40.33|40.46|40.24|10
1733789390000|2024-12-10 00:09:50|40.53|40.31|40.52|40.3|40.53|40.31|40.52|40.3|2
1733789400000|2024-12-10 00:10:00|40.5|40.28|40.49|40.27|40.5|40.28|40.46|40.24|11
1733789410000|2024-12-10 00:10:10|40.48|40.26|40.47|40.25|40.52|40.3|40.47|40.25|10
1733789420000|2024-12-10 00:10:20|40.46|40.24|40.41|40.19|40.46|40.24|40.41|40.19|7
1733789430000|2024-12-10 00:10:30|40.42|40.2|40.4|40.18|40.42|40.2|40.4|40.18|5
1733789440000|2024-12-10 00:10:40|40.39|40.17|40.39|40.17|40.4|40.18|40.38|40.16|7
1733789450000|2024-12-10 00:10:50|40.4|40.18|40.4|40.18|40.4|40.18|40.4|40.18|1
1733789460000|2024-12-10 00:11:00|40.39|40.17|40.38|40.16|40.39|40.17|40.38|40.16|4
1733789470000|2024-12-10 00:11:10|40.36|40.14|40.29|40.07|40.36|40.14|40.29|40.07|8
1733789480000|2024-12-10 00:11:20|40.28|40.06|40.3|40.08|40.3|40.08|40.28|40.06|3
1733789490000|2024-12-10 00:11:30|40.29|40.07|40.28|40.06|40.29|40.07|40.28|40.06|4
1733789500000|2024-12-10 00:11:40|40.29|40.07|40.29|40.07|40.29|40.07|40.29|40.07|1
1733789510000|2024-12-10 00:11:50|40.3|40.08|40.32|40.1|40.33|40.11|40.3|40.08|5
1733789520000|2024-12-10 00:12:00|40.33|40.11|40.36|40.14|40.36|40.14|40.33|40.11|2
1733789530000|2024-12-10 00:12:10|40.37|40.15|40.31|40.09|40.41|40.19|40.31|40.09|18
1733789540000|2024-12-10 00:12:20|40.35|40.13|40.4|40.18|40.41|40.19|40.34|40.12|14
1733789550000|2024-12-10 00:12:30|40.39|40.17|40.36|40.14|40.41|40.19|40.36|40.14|8
1733789560000|2024-12-10 00:12:40|40.34|40.12|40.32|40.1|40.34|40.12|40.32|40.1|3
1733789580000|2024-12-10 00:13:00|40.33|40.11|40.44|40.22|40.44|40.22|40.33|40.11|10
1733789590000|2024-12-10 00:13:10|40.43|40.21|40.5|40.28|40.51|40.29|40.43|40.21|9
1733789600000|2024-12-10 00:13:20|40.49|40.27|40.5|40.28|40.5|40.28|40.45|40.23|9
1733789610000|2024-12-10 00:13:30|40.49|40.27|40.52|40.3|40.52|40.3|40.48|40.26|4
1733789620000|2024-12-10 00:13:40|40.53|40.31|40.58|40.36|40.58|40.36|40.53|40.31|6
1733789630000|2024-12-10 00:13:50|40.59|40.37|40.66|40.44|40.66|40.44|40.59|40.37|6
1733789640000|2024-12-10 00:14:00|40.67|40.45|40.65|40.43|40.67|40.45|40.63|40.41|9
1733789650000|2024-12-10 00:14:10|40.66|40.44|40.72|40.5|40.72|40.5|40.65|40.43|11
1733789660000|2024-12-10 00:14:20|40.73|40.51|40.74|40.52|40.74|40.52|40.73|40.51|2
1733789670000|2024-12-10 00:14:30|40.75|40.53|40.76|40.54|40.76|40.54|40.75|40.53|2
1733789680000|2024-12-10 00:14:40|40.77|40.55|40.83|40.61|40.83|40.61|40.77|40.55|8
1733789690000|2024-12-10 00:14:50|40.84|40.62|40.85|40.63|40.86|40.64|40.84|40.62|4
1733789700000|2024-12-10 00:15:00|40.86|40.64|40.84|40.62|40.86|40.64|40.84|40.62|5
1733789710000|2024-12-10 00:15:10|40.85|40.63|40.88|40.66|40.88|40.66|40.85|40.63|4
1733789720000|2024-12-10 00:15:20|40.89|40.67|40.84|40.62|40.89|40.67|40.84|40.62|9
1733789730000|2024-12-10 00:15:30|40.83|40.61|40.81|40.59|40.83|40.61|40.81|40.59|3
1733789740000|2024-12-10 00:15:40|40.77|40.55|40.72|40.5|40.77|40.55|40.72|40.5|6
1733789750000|2024-12-10 00:15:50|40.71|40.49|40.66|40.44|40.71|40.49|40.66|40.44|4
1733789760000|2024-12-10 00:16:00|40.67|40.45|40.71|40.49|40.71|40.49|40.66|40.44|9
1733789770000|2024-12-10 00:16:10|40.72|40.5|40.7|40.48|40.72|40.5|40.69|40.47|8
1733789780000|2024-12-10 00:16:20|40.71|40.49|40.75|40.53|40.76|40.54|40.7|40.48|8
1733789790000|2024-12-10 00:16:30|40.76|40.54|40.78|40.56|40.78|40.56|40.76|40.54|9
1733789800000|2024-12-10 00:16:40|40.76|40.54|40.67|40.45|40.76|40.54|40.65|40.43|8
1733789810000|2024-12-10 00:16:50|40.68|40.46|40.72|40.5|40.73|40.51|40.68|40.46|7
1733789820000|2024-12-10 00:17:00|40.73|40.51|40.81|40.59|40.81|40.59|40.72|40.5|9
1733789830000|2024-12-10 00:17:10|40.82|40.6|40.76|40.54|40.84|40.62|40.76|40.54|11
1733789840000|2024-12-10 00:17:20|40.77|40.55|40.76|40.54|40.78|40.56|40.75|40.53|5
1733789850000|2024-12-10 00:17:30|40.77|40.55|40.78|40.56|40.79|40.57|40.76|40.54|7
1733789860000|2024-12-10 00:17:40|40.79|40.57|40.82|40.6|40.82|40.6|40.79|40.57|4
1733789870000|2024-12-10 00:17:50|40.83|40.61|40.87|40.65|40.87|40.65|40.83|40.61|5
1733789880000|2024-12-10 00:18:00|40.88|40.66|40.91|40.69|40.91|40.69|40.88|40.66|2
1733789890000|2024-12-10 00:18:10|40.92|40.7|40.95|40.73|40.95|40.73|40.92|40.7|4
1733789900000|2024-12-10 00:18:20|40.96|40.74|41|40.78|41.01|40.79|40.96|40.74|9
1733789910000|2024-12-10 00:18:30|41.02|40.8|41.02|40.8|41.02|40.8|41.01|40.79|3
1733789920000|2024-12-10 00:18:40|41.04|40.82|41.05|40.83|41.09|40.87|41.03|40.81|16
1733789930000|2024-12-10 00:18:50|41.08|40.86|41.06|40.84|41.09|40.87|41.04|40.82|6
1733789940000|2024-12-10 00:19:00|41.07|40.85|41.1|40.88|41.1|40.88|41.06|40.84|10
1733789950000|2024-12-10 00:19:10|41.11|40.89|41.13|40.91|41.15|40.93|41.11|40.89|5
1733789960000|2024-12-10 00:19:20|41.14|40.92|41.17|40.95|41.17|40.95|41.14|40.92|8
1733789970000|2024-12-10 00:19:30|41.18|40.96|41.13|40.91|41.18|40.96|41.12|40.9|9
1733789980000|2024-12-10 00:19:40|41.12|40.9|41.12|40.9|41.12|40.9|41.12|40.9|1
1733789990000|2024-12-10 00:19:50|41.07|40.85|41.07|40.85|41.07|40.85|41.07|40.85|1
1733790000000|2024-12-10 00:20:00|41.08|40.86|41.03|40.81|41.08|40.86|41.03|40.81|4
1733790010000|2024-12-10 00:20:10|41.02|40.8|41.06|40.84|41.06|40.84|41.01|40.79|8
1733790020000|2024-12-10 00:20:20|41.05|40.83|41.05|40.83|41.05|40.83|41.05|40.83|1
1733790030000|2024-12-10 00:20:30|41.04|40.82|41.06|40.84|41.06|40.84|41.04|40.82|3
1733790040000|2024-12-10 00:20:40|41.05|40.83|40.99|40.77|41.05|40.83|40.99|40.77|5
1733790050000|2024-12-10 00:20:50|40.98|40.76|40.98|40.76|40.98|40.76|40.97|40.75|3
1733790060000|2024-12-10 00:21:00|40.97|40.75|40.98|40.76|40.98|40.76|40.96|40.74|8
1733790070000|2024-12-10 00:21:10|40.97|40.75|40.97|40.75|40.99|40.77|40.96|40.74|7
1733790080000|2024-12-10 00:21:20|40.96|40.74|40.98|40.76|40.98|40.76|40.96|40.74|5
1733790090000|2024-12-10 00:21:30|40.97|40.75|41.02|40.8|41.03|40.81|40.97|40.75|7
1733790110000|2024-12-10 00:21:50|41|40.78|41.02|40.8|41.02|40.8|41|40.78|2
1733790120000|2024-12-10 00:22:00|41.03|40.81|41.16|40.94|41.16|40.94|41.03|40.81|9
1733790130000|2024-12-10 00:22:10|41.17|40.95|41.22|41|41.22|41|41.17|40.95|8
1733790140000|2024-12-10 00:22:20|41.24|41.02|41.28|41.06|41.28|41.06|41.24|41.02|5
1733790150000|2024-12-10 00:22:30|41.24|41.02|41.28|41.06|41.28|41.06|41.23|41.01|7
1733790160000|2024-12-10 00:22:40|41.27|41.05|41.22|41|41.28|41.06|41.22|41|5
1733790170000|2024-12-10 00:22:50|41.21|40.99|41.27|41.05|41.28|41.06|41.21|40.99|8
1733790180000|2024-12-10 00:23:00|41.28|41.06|41.34|41.12|41.34|41.12|41.27|41.05|7
1733790190000|2024-12-10 00:23:10|41.35|41.13|41.25|41.03|41.36|41.14|41.23|41.01|11
1733790200000|2024-12-10 00:23:20|41.26|41.04|41.25|41.03|41.28|41.06|41.25|41.03|8
1733790210000|2024-12-10 00:23:30|41.2|40.98|41.26|41.04|41.29|41.07|41.19|40.97|17
1733790220000|2024-12-10 00:23:40|41.29|41.07|41.28|41.06|41.29|41.07|41.25|41.03|7
1733790230000|2024-12-10 00:23:50|41.29|41.07|41.27|41.05|41.29|41.07|41.26|41.04|5
1733790240000|2024-12-10 00:24:00|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733790250000|2024-12-10 00:24:10|41.27|41.05|41.33|41.11|41.33|41.11|41.24|41.02|11
1733790260000|2024-12-10 00:24:20|41.32|41.1|41.34|41.12|41.34|41.12|41.31|41.09|11
1733790270000|2024-12-10 00:24:30|41.35|41.13|41.37|41.15|41.37|41.15|41.35|41.13|3
1733790280000|2024-12-10 00:24:40|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733790290000|2024-12-10 00:24:50|41.4|41.18|41.41|41.19|41.41|41.19|41.4|41.18|2
1733790300000|2024-12-10 00:25:00|41.42|41.2|41.43|41.21|41.43|41.21|41.42|41.2|4
1733790310000|2024-12-10 00:25:10|41.42|41.2|41.42|41.2|41.43|41.21|41.4|41.18|7
1733790320000|2024-12-10 00:25:20|41.43|41.21|41.48|41.26|41.48|41.26|41.42|41.2|7
1733790330000|2024-12-10 00:25:30|41.49|41.27|41.51|41.29|41.51|41.29|41.49|41.27|3
1733790340000|2024-12-10 00:25:40|41.52|41.3|41.54|41.32|41.54|41.32|41.52|41.3|3
1733790350000|2024-12-10 00:25:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733790360000|2024-12-10 00:26:00|41.52|41.3|41.44|41.22|41.52|41.3|41.44|41.22|7
1733790370000|2024-12-10 00:26:10|41.46|41.24|41.47|41.25|41.47|41.25|41.45|41.23|4
1733790380000|2024-12-10 00:26:20|41.49|41.27|41.54|41.32|41.54|41.32|41.49|41.27|5
1733790390000|2024-12-10 00:26:30|41.55|41.33|41.5|41.28|41.55|41.33|41.48|41.26|11
1733790400000|2024-12-10 00:26:40|41.51|41.29|41.54|41.32|41.54|41.32|41.49|41.27|8
1733790410000|2024-12-10 00:26:50|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733790420000|2024-12-10 00:27:00|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|5
1733790430000|2024-12-10 00:27:10|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733790440000|2024-12-10 00:27:20|41.54|41.32|41.62|41.4|41.62|41.4|41.53|41.31|12
1733790450000|2024-12-10 00:27:30|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733790460000|2024-12-10 00:27:40|41.57|41.35|41.58|41.36|41.58|41.36|41.55|41.33|4
1733790470000|2024-12-10 00:27:50|41.57|41.35|41.57|41.35|41.58|41.36|41.57|41.35|5
1733790480000|2024-12-10 00:28:00|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733790490000|2024-12-10 00:28:10|41.59|41.37|41.61|41.39|41.61|41.39|41.59|41.37|3
1733790500000|2024-12-10 00:28:20|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733790510000|2024-12-10 00:28:30|41.61|41.39|41.61|41.39|41.62|41.4|41.61|41.39|3
1733790520000|2024-12-10 00:28:40|41.62|41.4|41.62|41.4|41.62|41.4|41.61|41.39|5
1733790530000|2024-12-10 00:28:50|41.61|41.39|41.62|41.4|41.63|41.41|41.61|41.39|4
1733790540000|2024-12-10 00:29:00|41.64|41.42|41.64|41.42|41.64|41.42|41.64|41.42|1
1733790600000|2024-12-10 00:30:00|41.6|41.38|41.58|41.36|41.6|41.38|41.58|41.36|7
1733790610000|2024-12-10 00:30:10|41.57|41.35|41.55|41.33|41.57|41.35|41.53|41.31|5
1733790620000|2024-12-10 00:30:20|41.54|41.32|41.59|41.37|41.59|41.37|41.54|41.32|6
1733790630000|2024-12-10 00:30:30|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733790640000|2024-12-10 00:30:40|41.6|41.38|41.58|41.36|41.6|41.38|41.58|41.36|2
1733790650000|2024-12-10 00:30:50|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733790660000|2024-12-10 00:31:00|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|6
1733790670000|2024-12-10 00:31:10|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733790680000|2024-12-10 00:31:20|41.59|41.37|41.66|41.44|41.66|41.44|41.59|41.37|9
1733790690000|2024-12-10 00:31:30|41.67|41.45|41.7|41.48|41.7|41.48|41.67|41.45|4
1733790700000|2024-12-10 00:31:40|41.71|41.49|41.71|41.49|41.71|41.49|41.7|41.48|3
1733790710000|2024-12-10 00:31:50|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733790720000|2024-12-10 00:32:00|41.74|41.52|41.77|41.55|41.77|41.55|41.74|41.52|4
1733790730000|2024-12-10 00:32:10|41.78|41.56|41.78|41.56|41.78|41.56|41.77|41.55|5
1733790740000|2024-12-10 00:32:20|41.77|41.55|41.75|41.53|41.78|41.56|41.75|41.53|4
1733790750000|2024-12-10 00:32:30|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733790770000|2024-12-10 00:32:50|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733790780000|2024-12-10 00:33:00|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733790790000|2024-12-10 00:33:10|41.72|41.5|41.72|41.5|41.72|41.5|41.71|41.49|7
1733790800000|2024-12-10 00:33:20|41.73|41.51|41.73|41.51|41.74|41.52|41.73|41.51|5
1733790810000|2024-12-10 00:33:30|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733790820000|2024-12-10 00:33:40|41.73|41.51|41.77|41.55|41.77|41.55|41.73|41.51|7
1733790830000|2024-12-10 00:33:50|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|2
1733790850000|2024-12-10 00:34:10|41.76|41.54|41.78|41.56|41.78|41.56|41.76|41.54|3
1733790860000|2024-12-10 00:34:20|41.8|41.58|41.86|41.64|41.86|41.64|41.8|41.58|6
1733790870000|2024-12-10 00:34:30|41.87|41.65|41.89|41.67|41.9|41.68|41.87|41.65|6
1733790880000|2024-12-10 00:34:40|41.9|41.68|41.89|41.67|41.9|41.68|41.88|41.66|4
1733790890000|2024-12-10 00:34:50|41.9|41.68|41.93|41.71|41.93|41.71|41.89|41.67|5
1733790900000|2024-12-10 00:35:00|41.94|41.72|41.93|41.71|41.94|41.72|41.92|41.7|4
1733790920000|2024-12-10 00:35:20|41.9|41.68|41.9|41.68|41.9|41.68|41.9|41.68|1
1733790930000|2024-12-10 00:35:30|41.93|41.71|41.95|41.73|41.95|41.73|41.93|41.71|5
1733790940000|2024-12-10 00:35:40|41.97|41.75|41.98|41.76|41.98|41.76|41.97|41.75|2
1733790950000|2024-12-10 00:35:50|42.01|41.79|42.03|41.81|42.03|41.81|42.01|41.79|3
1733790960000|2024-12-10 00:36:00|42.02|41.8|42.04|41.82|42.04|41.82|42.02|41.8|3
1733790970000|2024-12-10 00:36:10|42.05|41.83|42.04|41.82|42.05|41.83|42.04|41.82|2
1733790980000|2024-12-10 00:36:20|42.03|41.81|42.05|41.83|42.05|41.83|42.03|41.81|5
1733790990000|2024-12-10 00:36:30|42.06|41.84|42.07|41.85|42.07|41.85|42.06|41.84|2
1733791000000|2024-12-10 00:36:40|42.08|41.86|42.02|41.8|42.08|41.86|42.02|41.8|6
1733791010000|2024-12-10 00:36:50|42.01|41.79|42|41.78|42.02|41.8|41.95|41.73|13
1733791020000|2024-12-10 00:37:00|42.02|41.8|42.03|41.81|42.03|41.81|42.02|41.8|2
1733791030000|2024-12-10 00:37:10|42.05|41.83|42.09|41.87|42.09|41.87|42.05|41.83|7
1733791040000|2024-12-10 00:37:20|42.1|41.88|42.11|41.89|42.11|41.89|42.1|41.88|2
1733791050000|2024-12-10 00:37:30|42.1|41.88|42.11|41.89|42.11|41.89|42.1|41.88|2
1733791060000|2024-12-10 00:37:40|42.13|41.91|42.17|41.95|42.17|41.95|42.13|41.91|4
1733791070000|2024-12-10 00:37:50|42.18|41.96|42.14|41.92|42.18|41.96|42.14|41.92|5
1733791080000|2024-12-10 00:38:00|42.12|41.9|42.11|41.89|42.12|41.9|42.09|41.87|8
1733791090000|2024-12-10 00:38:10|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733791100000|2024-12-10 00:38:20|42.09|41.87|42.05|41.83|42.09|41.87|42.04|41.82|4
1733791110000|2024-12-10 00:38:30|42.04|41.82|42.05|41.83|42.06|41.84|42.04|41.82|4
1733791120000|2024-12-10 00:38:40|42.04|41.82|42.05|41.83|42.05|41.83|42.04|41.82|2
1733791130000|2024-12-10 00:38:50|42.04|41.82|42.04|41.82|42.04|41.82|42.04|41.82|1
1733791140000|2024-12-10 00:39:00|42.05|41.83|42.01|41.79|42.05|41.83|42.01|41.79|4
1733791150000|2024-12-10 00:39:10|42.02|41.8|42.02|41.8|42.02|41.8|42.02|41.8|1
1733791180000|2024-12-10 00:39:40|42.01|41.79|42.01|41.79|42.01|41.79|42.01|41.79|1
1733791190000|2024-12-10 00:39:50|42.02|41.8|42.01|41.79|42.02|41.8|42.01|41.79|2
1733791200000|2024-12-10 00:40:00|41.98|41.76|41.99|41.77|42.01|41.79|41.98|41.76|6
1733791210000|2024-12-10 00:40:10|41.98|41.76|41.94|41.72|41.98|41.76|41.94|41.72|4
1733791220000|2024-12-10 00:40:20|41.93|41.71|41.91|41.69|41.95|41.73|41.91|41.69|4
1733791230000|2024-12-10 00:40:30|41.9|41.68|41.9|41.68|41.9|41.68|41.9|41.68|1
1733791240000|2024-12-10 00:40:40|41.89|41.67|41.86|41.64|41.89|41.67|41.85|41.63|6
1733791250000|2024-12-10 00:40:50|41.85|41.63|41.81|41.59|41.85|41.63|41.81|41.59|5
1733791260000|2024-12-10 00:41:00|41.8|41.58|41.78|41.56|41.8|41.58|41.78|41.56|3
1733791270000|2024-12-10 00:41:10|41.71|41.49|41.67|41.45|41.71|41.49|41.67|41.45|5
1733791280000|2024-12-10 00:41:20|41.66|41.44|41.68|41.46|41.68|41.46|41.66|41.44|3
1733791290000|2024-12-10 00:41:30|41.67|41.45|41.65|41.43|41.68|41.46|41.65|41.43|4
1733791300000|2024-12-10 00:41:40|41.66|41.44|41.79|41.57|41.79|41.57|41.66|41.44|9
1733791310000|2024-12-10 00:41:50|41.8|41.58|41.79|41.57|41.8|41.58|41.79|41.57|2
1733791320000|2024-12-10 00:42:00|41.78|41.56|41.74|41.52|41.78|41.56|41.74|41.52|4
1733791330000|2024-12-10 00:42:10|41.72|41.5|41.76|41.54|41.76|41.54|41.72|41.5|9
1733791340000|2024-12-10 00:42:20|41.79|41.57|41.87|41.65|41.87|41.65|41.79|41.57|6
1733791350000|2024-12-10 00:42:30|41.88|41.66|41.94|41.72|41.95|41.73|41.86|41.64|9
1733791360000|2024-12-10 00:42:40|41.92|41.7|41.9|41.68|41.92|41.7|41.88|41.66|6
1733791370000|2024-12-10 00:42:50|41.91|41.69|41.9|41.68|41.91|41.69|41.9|41.68|4
1733791380000|2024-12-10 00:43:00|41.91|41.69|41.9|41.68|41.91|41.69|41.9|41.68|4
1733791400000|2024-12-10 00:43:20|41.89|41.67|41.89|41.67|41.89|41.67|41.88|41.66|3
1733791410000|2024-12-10 00:43:30|41.88|41.66|41.9|41.68|41.9|41.68|41.88|41.66|2
1733791420000|2024-12-10 00:43:40|41.89|41.67|41.91|41.69|41.91|41.69|41.89|41.67|5
1733791430000|2024-12-10 00:43:50|41.92|41.7|41.96|41.74|41.96|41.74|41.92|41.7|4
1733791440000|2024-12-10 00:44:00|41.95|41.73|41.9|41.68|41.96|41.74|41.9|41.68|8
1733791450000|2024-12-10 00:44:10|41.91|41.69|41.9|41.68|41.92|41.7|41.9|41.68|5
1733791460000|2024-12-10 00:44:20|41.89|41.67|41.91|41.69|41.91|41.69|41.89|41.67|3
1733791470000|2024-12-10 00:44:30|41.9|41.68|41.9|41.68|41.9|41.68|41.9|41.68|1
1733791490000|2024-12-10 00:44:50|41.91|41.69|41.94|41.72|41.94|41.72|41.91|41.69|4
1733791500000|2024-12-10 00:45:00|41.93|41.71|41.88|41.66|41.94|41.72|41.88|41.66|8
1733791510000|2024-12-10 00:45:10|41.87|41.65|41.89|41.67|41.89|41.67|41.83|41.61|9
1733791520000|2024-12-10 00:45:20|41.9|41.68|41.88|41.66|41.9|41.68|41.88|41.66|5
1733791530000|2024-12-10 00:45:30|41.89|41.67|41.94|41.72|41.94|41.72|41.89|41.67|6
1733791540000|2024-12-10 00:45:40|41.95|41.73|41.9|41.68|41.95|41.73|41.9|41.68|5
1733791550000|2024-12-10 00:45:50|41.89|41.67|41.85|41.63|41.89|41.67|41.85|41.63|5
1733791560000|2024-12-10 00:46:00|41.84|41.62|41.84|41.62|41.84|41.62|41.84|41.62|1
1733791570000|2024-12-10 00:46:10|41.86|41.64|41.85|41.63|41.86|41.64|41.85|41.63|4
1733791580000|2024-12-10 00:46:20|41.83|41.61|41.8|41.58|41.83|41.61|41.8|41.58|4
1733791590000|2024-12-10 00:46:30|41.79|41.57|41.82|41.6|41.82|41.6|41.79|41.57|3
1733791600000|2024-12-10 00:46:40|41.85|41.63|41.87|41.65|41.87|41.65|41.85|41.63|3
1733791610000|2024-12-10 00:46:50|41.86|41.64|41.84|41.62|41.86|41.64|41.83|41.61|5
1733791620000|2024-12-10 00:47:00|41.83|41.61|41.85|41.63|41.85|41.63|41.83|41.61|5
1733791630000|2024-12-10 00:47:10|41.86|41.64|41.88|41.66|41.88|41.66|41.86|41.64|3
1733791640000|2024-12-10 00:47:20|41.89|41.67|41.96|41.74|41.96|41.74|41.89|41.67|8
1733791650000|2024-12-10 00:47:30|41.97|41.75|42.02|41.8|42.02|41.8|41.97|41.75|4
1733791660000|2024-12-10 00:47:40|42.03|41.81|41.97|41.75|42.03|41.81|41.97|41.75|7
1733791670000|2024-12-10 00:47:50|41.93|41.71|41.99|41.77|41.99|41.77|41.93|41.71|5
1733791680000|2024-12-10 00:48:00|42|41.78|41.96|41.74|42|41.78|41.96|41.74|7
1733791690000|2024-12-10 00:48:10|41.95|41.73|41.94|41.72|41.96|41.74|41.93|41.71|9
1733791700000|2024-12-10 00:48:20|41.93|41.71|41.91|41.69|41.93|41.71|41.9|41.68|5
1733791710000|2024-12-10 00:48:30|41.9|41.68|41.93|41.71|41.93|41.71|41.87|41.65|10
1733791720000|2024-12-10 00:48:40|41.94|41.72|41.92|41.7|41.94|41.72|41.92|41.7|5
1733791730000|2024-12-10 00:48:50|41.91|41.69|41.91|41.69|41.91|41.69|41.9|41.68|3
1733791740000|2024-12-10 00:49:00|41.9|41.68|41.85|41.63|41.91|41.69|41.85|41.63|7
1733791750000|2024-12-10 00:49:10|41.83|41.61|41.81|41.59|41.83|41.61|41.81|41.59|6
1733791760000|2024-12-10 00:49:20|41.82|41.6|41.81|41.59|41.82|41.6|41.8|41.58|4
1733791770000|2024-12-10 00:49:30|41.82|41.6|41.82|41.6|41.82|41.6|41.81|41.59|5
1733791780000|2024-12-10 00:49:40|41.83|41.61|41.82|41.6|41.83|41.61|41.82|41.6|4
1733791790000|2024-12-10 00:49:50|41.83|41.61|41.81|41.59|41.83|41.61|41.81|41.59|4
1733791800000|2024-12-10 00:50:00|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733791810000|2024-12-10 00:50:10|41.75|41.53|41.73|41.51|41.75|41.53|41.72|41.5|7
1733791820000|2024-12-10 00:50:20|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733791830000|2024-12-10 00:50:30|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|2
1733791860000|2024-12-10 00:51:00|41.73|41.51|41.79|41.57|41.79|41.57|41.72|41.5|5
1733791870000|2024-12-10 00:51:10|41.78|41.56|41.78|41.56|41.79|41.57|41.77|41.55|7
1733791880000|2024-12-10 00:51:20|41.77|41.55|41.75|41.53|41.77|41.55|41.75|41.53|3
1733791890000|2024-12-10 00:51:30|41.76|41.54|41.77|41.55|41.77|41.55|41.75|41.53|3
1733791900000|2024-12-10 00:51:40|41.78|41.56|41.79|41.57|41.8|41.58|41.78|41.56|3
1733791920000|2024-12-10 00:52:00|41.78|41.56|41.79|41.57|41.79|41.57|41.78|41.56|4
1733791930000|2024-12-10 00:52:10|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733791940000|2024-12-10 00:52:20|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733791950000|2024-12-10 00:52:30|41.74|41.52|41.7|41.48|41.74|41.52|41.7|41.48|4
1733791960000|2024-12-10 00:52:40|41.69|41.47|41.7|41.48|41.7|41.48|41.67|41.45|5
1733791990000|2024-12-10 00:53:10|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733792000000|2024-12-10 00:53:20|41.65|41.43|41.62|41.4|41.65|41.43|41.62|41.4|4
1733792010000|2024-12-10 00:53:30|41.61|41.39|41.59|41.37|41.61|41.39|41.59|41.37|3
1733792020000|2024-12-10 00:53:40|41.6|41.38|41.63|41.41|41.63|41.41|41.6|41.38|3
1733792030000|2024-12-10 00:53:50|41.64|41.42|41.7|41.48|41.7|41.48|41.64|41.42|6
1733792040000|2024-12-10 00:54:00|41.71|41.49|41.7|41.48|41.71|41.49|41.69|41.47|6
1733792050000|2024-12-10 00:54:10|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|2
1733792060000|2024-12-10 00:54:20|41.67|41.45|41.67|41.45|41.68|41.46|41.67|41.45|3
1733792070000|2024-12-10 00:54:30|41.65|41.43|41.65|41.43|41.68|41.46|41.65|41.43|9
1733792080000|2024-12-10 00:54:40|41.64|41.42|41.62|41.4|41.64|41.42|41.62|41.4|3
1733792090000|2024-12-10 00:54:50|41.63|41.41|41.63|41.41|41.66|41.44|41.63|41.41|6
1733792100000|2024-12-10 00:55:00|41.65|41.43|41.64|41.42|41.66|41.44|41.63|41.41|5
1733792110000|2024-12-10 00:55:10|41.75|41.53|41.75|41.53|41.77|41.55|41.74|41.52|9
1733792120000|2024-12-10 00:55:20|41.74|41.52|41.69|41.47|41.74|41.52|41.69|41.47|6
1733792130000|2024-12-10 00:55:30|41.68|41.46|41.63|41.41|41.68|41.46|41.63|41.41|8
1733792140000|2024-12-10 00:55:40|41.62|41.4|41.6|41.38|41.62|41.4|41.6|41.38|3
1733792160000|2024-12-10 00:56:00|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733792190000|2024-12-10 00:56:30|41.6|41.38|41.59|41.37|41.6|41.38|41.59|41.37|4
1733792200000|2024-12-10 00:56:40|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733792210000|2024-12-10 00:56:50|41.6|41.38|41.62|41.4|41.62|41.4|41.6|41.38|2
1733792220000|2024-12-10 00:57:00|41.61|41.39|41.6|41.38|41.61|41.39|41.59|41.37|6
1733792230000|2024-12-10 00:57:10|41.61|41.39|41.62|41.4|41.62|41.4|41.61|41.39|4
1733792240000|2024-12-10 00:57:20|41.64|41.42|41.71|41.49|41.72|41.5|41.64|41.42|7
1733792250000|2024-12-10 00:57:30|41.72|41.5|41.7|41.48|41.72|41.5|41.69|41.47|5
1733792260000|2024-12-10 00:57:40|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|2
1733792270000|2024-12-10 00:57:50|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|4
1733792280000|2024-12-10 00:58:00|41.69|41.47|41.68|41.46|41.69|41.47|41.67|41.45|6
1733792290000|2024-12-10 00:58:10|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733792300000|2024-12-10 00:58:20|41.72|41.5|41.75|41.53|41.75|41.53|41.72|41.5|4
1733792310000|2024-12-10 00:58:30|41.76|41.54|41.78|41.56|41.78|41.56|41.76|41.54|5
1733792320000|2024-12-10 00:58:40|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|2
1733792330000|2024-12-10 00:58:50|41.78|41.56|41.82|41.6|41.82|41.6|41.78|41.56|4
1733792340000|2024-12-10 00:59:00|41.83|41.61|41.87|41.65|41.87|41.65|41.83|41.61|5
1733792350000|2024-12-10 00:59:10|41.86|41.64|41.87|41.65|41.87|41.65|41.86|41.64|4
1733792360000|2024-12-10 00:59:20|41.88|41.66|41.9|41.68|41.9|41.68|41.88|41.66|5
1733792370000|2024-12-10 00:59:30|41.91|41.69|41.91|41.69|41.91|41.69|41.91|41.69|1
1733792380000|2024-12-10 00:59:40|41.9|41.68|41.88|41.66|41.9|41.68|41.88|41.66|3
1733792390000|2024-12-10 00:59:50|41.89|41.67|41.89|41.67|41.89|41.67|41.88|41.66|3
1733792400000|2024-12-10 01:00:00|41.9|41.68|41.9|41.68|41.9|41.68|41.9|41.68|1
1733792420000|2024-12-10 01:00:20|41.91|41.69|41.9|41.68|41.91|41.69|41.9|41.68|2
1733792430000|2024-12-10 01:00:30|41.89|41.67|41.9|41.68|41.9|41.68|41.89|41.67|4
1733792440000|2024-12-10 01:00:40|41.91|41.69|41.94|41.72|41.96|41.74|41.9|41.68|7
1733792450000|2024-12-10 01:00:50|41.95|41.73|41.93|41.71|41.95|41.73|41.93|41.71|3
1733792460000|2024-12-10 01:01:00|41.92|41.7|41.87|41.65|41.92|41.7|41.87|41.65|5
1733792470000|2024-12-10 01:01:10|41.86|41.64|41.87|41.65|41.88|41.66|41.86|41.64|4
1733792480000|2024-12-10 01:01:20|41.86|41.64|41.86|41.64|41.86|41.64|41.86|41.64|1
1733792490000|2024-12-10 01:01:30|41.87|41.65|41.87|41.65|41.87|41.65|41.87|41.65|1
1733792500000|2024-12-10 01:01:40|41.85|41.63|41.84|41.62|41.85|41.63|41.84|41.62|2
1733792510000|2024-12-10 01:01:50|41.83|41.61|41.82|41.6|41.83|41.61|41.82|41.6|2
1733792530000|2024-12-10 01:02:10|41.83|41.61|41.9|41.68|41.9|41.68|41.82|41.6|8
1733792540000|2024-12-10 01:02:20|41.93|41.71|42|41.78|42|41.78|41.93|41.71|7
1733792550000|2024-12-10 01:02:30|41.99|41.77|41.95|41.73|41.99|41.77|41.95|41.73|5
1733792560000|2024-12-10 01:02:40|41.94|41.72|41.89|41.67|41.94|41.72|41.89|41.67|5
1733792570000|2024-12-10 01:02:50|41.9|41.68|41.89|41.67|41.9|41.68|41.88|41.66|4
1733792580000|2024-12-10 01:03:00|41.88|41.66|41.9|41.68|41.9|41.68|41.88|41.66|3
1733792590000|2024-12-10 01:03:10|41.91|41.69|41.9|41.68|41.92|41.7|41.9|41.68|4
1733792600000|2024-12-10 01:03:20|41.91|41.69|41.91|41.69|41.91|41.69|41.91|41.69|1
1733792610000|2024-12-10 01:03:30|41.9|41.68|41.89|41.67|41.91|41.69|41.88|41.66|6
1733792620000|2024-12-10 01:03:40|41.88|41.66|41.85|41.63|41.89|41.67|41.85|41.63|6
1733792630000|2024-12-10 01:03:50|41.84|41.62|41.84|41.62|41.84|41.62|41.84|41.62|1
1733792640000|2024-12-10 01:04:00|41.85|41.63|41.85|41.63|41.86|41.64|41.85|41.63|3
1733792650000|2024-12-10 01:04:10|41.86|41.64|41.93|41.71|41.93|41.71|41.86|41.64|5
1733792660000|2024-12-10 01:04:20|41.92|41.7|41.9|41.68|41.92|41.7|41.89|41.67|6
1733792670000|2024-12-10 01:04:30|41.91|41.69|41.9|41.68|41.91|41.69|41.9|41.68|2
1733792680000|2024-12-10 01:04:40|41.91|41.69|41.94|41.72|41.94|41.72|41.91|41.69|4
1733792690000|2024-12-10 01:04:50|41.96|41.74|41.94|41.72|41.96|41.74|41.94|41.72|2
1733792700000|2024-12-10 01:05:00|41.96|41.74|41.97|41.75|41.97|41.75|41.96|41.74|2
1733792710000|2024-12-10 01:05:10|41.98|41.76|41.98|41.76|41.98|41.76|41.97|41.75|3
1733792720000|2024-12-10 01:05:20|41.99|41.77|42.04|41.82|42.06|41.84|41.99|41.77|6
1733792730000|2024-12-10 01:05:30|42.02|41.8|42|41.78|42.02|41.8|41.98|41.76|7
1733792740000|2024-12-10 01:05:40|42.01|41.79|42.06|41.84|42.06|41.84|42.01|41.79|4
1733792750000|2024-12-10 01:05:50|42.07|41.85|42.09|41.87|42.09|41.87|42.07|41.85|3
1733792760000|2024-12-10 01:06:00|42.1|41.88|42.06|41.84|42.1|41.88|42.06|41.84|5
1733792770000|2024-12-10 01:06:10|42.07|41.85|42.09|41.87|42.09|41.87|42.03|41.81|5
1733792780000|2024-12-10 01:06:20|42.08|41.86|42.09|41.87|42.09|41.87|42.06|41.84|11
1733792790000|2024-12-10 01:06:30|42.08|41.86|42.09|41.87|42.09|41.87|42.08|41.86|2
1733792800000|2024-12-10 01:06:40|42.08|41.86|42.08|41.86|42.09|41.87|42.08|41.86|3
1733792810000|2024-12-10 01:06:50|42.07|41.85|42.07|41.85|42.08|41.86|42.07|41.85|3
1733792820000|2024-12-10 01:07:00|42.08|41.86|42.04|41.82|42.08|41.86|42.04|41.82|7
1733792830000|2024-12-10 01:07:10|42.05|41.83|42.02|41.8|42.05|41.83|42.02|41.8|4
1733792840000|2024-12-10 01:07:20|42.01|41.79|41.93|41.71|42.01|41.79|41.93|41.71|5
1733792850000|2024-12-10 01:07:30|41.95|41.73|41.95|41.73|41.95|41.73|41.95|41.73|1
1733792860000|2024-12-10 01:07:40|41.94|41.72|41.89|41.67|41.94|41.72|41.89|41.67|6
1733792870000|2024-12-10 01:07:50|41.88|41.66|41.87|41.65|41.88|41.66|41.87|41.65|2
1733792880000|2024-12-10 01:08:00|41.86|41.64|41.87|41.65|41.87|41.65|41.86|41.64|6
1733792890000|2024-12-10 01:08:10|41.86|41.64|41.84|41.62|41.86|41.64|41.83|41.61|5
1733792900000|2024-12-10 01:08:20|41.83|41.61|41.83|41.61|41.84|41.62|41.83|41.61|3
1733792910000|2024-12-10 01:08:30|41.82|41.6|41.78|41.56|41.82|41.6|41.78|41.56|3
1733792920000|2024-12-10 01:08:40|41.77|41.55|41.72|41.5|41.77|41.55|41.72|41.5|8
1733792930000|2024-12-10 01:08:50|41.71|41.49|41.69|41.47|41.71|41.49|41.69|41.47|5
1733792940000|2024-12-10 01:09:00|41.7|41.48|41.69|41.47|41.71|41.49|41.68|41.46|10
1733792950000|2024-12-10 01:09:10|41.7|41.48|41.75|41.53|41.76|41.54|41.7|41.48|5
1733792960000|2024-12-10 01:09:20|41.76|41.54|41.76|41.54|41.76|41.54|41.72|41.5|4
1733792970000|2024-12-10 01:09:30|41.77|41.55|41.76|41.54|41.77|41.55|41.76|41.54|2
1733792980000|2024-12-10 01:09:40|41.75|41.53|41.77|41.55|41.77|41.55|41.75|41.53|3
1733792990000|2024-12-10 01:09:50|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733793000000|2024-12-10 01:10:00|41.76|41.54|41.72|41.5|41.76|41.54|41.72|41.5|5
1733793010000|2024-12-10 01:10:10|41.73|41.51|41.8|41.58|41.81|41.59|41.73|41.51|9
1733793020000|2024-12-10 01:10:20|41.81|41.59|41.78|41.56|41.81|41.59|41.78|41.56|5
1733793030000|2024-12-10 01:10:30|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733793050000|2024-12-10 01:10:50|41.78|41.56|41.73|41.51|41.78|41.56|41.73|41.51|4
1733793060000|2024-12-10 01:11:00|41.72|41.5|41.71|41.49|41.72|41.5|41.71|41.49|4
1733793070000|2024-12-10 01:11:10|41.7|41.48|41.68|41.46|41.7|41.48|41.68|41.46|5
1733793080000|2024-12-10 01:11:20|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733793100000|2024-12-10 01:11:40|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733793110000|2024-12-10 01:11:50|41.59|41.37|41.58|41.36|41.59|41.37|41.57|41.35|6
1733793120000|2024-12-10 01:12:00|41.59|41.37|41.58|41.36|41.59|41.37|41.58|41.36|2
1733793130000|2024-12-10 01:12:10|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|5
1733793140000|2024-12-10 01:12:20|41.52|41.3|41.5|41.28|41.52|41.3|41.5|41.28|3
1733793150000|2024-12-10 01:12:30|41.48|41.26|41.43|41.21|41.48|41.26|41.43|41.21|4
1733793160000|2024-12-10 01:12:40|41.44|41.22|41.46|41.24|41.47|41.25|41.43|41.21|5
1733793170000|2024-12-10 01:12:50|41.44|41.22|41.44|41.22|41.46|41.24|41.44|41.22|4
1733793180000|2024-12-10 01:13:00|41.45|41.23|41.45|41.23|41.46|41.24|41.44|41.22|5
1733793190000|2024-12-10 01:13:10|41.46|41.24|41.45|41.23|41.46|41.24|41.45|41.23|4
1733793200000|2024-12-10 01:13:20|41.44|41.22|41.45|41.23|41.47|41.25|41.44|41.22|7
1733793210000|2024-12-10 01:13:30|41.46|41.24|41.44|41.22|41.47|41.25|41.44|41.22|5
1733793220000|2024-12-10 01:13:40|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733793230000|2024-12-10 01:13:50|41.43|41.21|41.43|41.21|41.44|41.22|41.42|41.2|5
1733793240000|2024-12-10 01:14:00|41.42|41.2|41.42|41.2|41.43|41.21|41.42|41.2|3
1733793250000|2024-12-10 01:14:10|41.44|41.22|41.42|41.2|41.45|41.23|41.42|41.2|7
1733793260000|2024-12-10 01:14:20|41.44|41.22|41.46|41.24|41.47|41.25|41.44|41.22|5
1733793270000|2024-12-10 01:14:30|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733793280000|2024-12-10 01:14:40|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|2
1733793290000|2024-12-10 01:14:50|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|2
1733793300000|2024-12-10 01:15:00|41.42|41.2|41.42|41.2|41.43|41.21|41.42|41.2|3
1733793310000|2024-12-10 01:15:10|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|4
1733793320000|2024-12-10 01:15:20|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|4
1733793330000|2024-12-10 01:15:30|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733793340000|2024-12-10 01:15:40|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|2
1733793350000|2024-12-10 01:15:50|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|2
1733793360000|2024-12-10 01:16:00|41.44|41.22|41.51|41.29|41.51|41.29|41.43|41.21|9
1733793370000|2024-12-10 01:16:10|41.49|41.27|41.53|41.31|41.53|41.31|41.49|41.27|5
1733793380000|2024-12-10 01:16:20|41.55|41.33|41.55|41.33|41.56|41.34|41.55|41.33|3
1733793390000|2024-12-10 01:16:30|41.56|41.34|41.56|41.34|41.56|41.34|41.54|41.32|5
1733793410000|2024-12-10 01:16:50|41.59|41.37|41.64|41.42|41.64|41.42|41.59|41.37|6
1733793420000|2024-12-10 01:17:00|41.65|41.43|41.65|41.43|41.66|41.44|41.65|41.43|3
1733793430000|2024-12-10 01:17:10|41.64|41.42|41.64|41.42|41.65|41.43|41.64|41.42|3
1733793440000|2024-12-10 01:17:20|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733793450000|2024-12-10 01:17:30|41.64|41.42|41.64|41.42|41.64|41.42|41.64|41.42|1
1733793460000|2024-12-10 01:17:40|41.63|41.41|41.63|41.41|41.63|41.41|41.62|41.4|3
1733793480000|2024-12-10 01:18:00|41.62|41.4|41.58|41.36|41.62|41.4|41.58|41.36|7
1733793490000|2024-12-10 01:18:10|41.57|41.35|41.56|41.34|41.57|41.35|41.53|41.31|9
1733793500000|2024-12-10 01:18:20|41.58|41.36|41.59|41.37|41.61|41.39|41.58|41.36|5
1733793510000|2024-12-10 01:18:30|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733793520000|2024-12-10 01:18:40|41.58|41.36|41.56|41.34|41.58|41.36|41.56|41.34|3
1733793530000|2024-12-10 01:18:50|41.55|41.33|41.56|41.34|41.56|41.34|41.54|41.32|3
1733793540000|2024-12-10 01:19:00|41.55|41.33|41.5|41.28|41.55|41.33|41.5|41.28|6
1733793550000|2024-12-10 01:19:10|41.49|41.27|41.48|41.26|41.5|41.28|41.48|41.26|6
1733793560000|2024-12-10 01:19:20|41.47|41.25|41.43|41.21|41.47|41.25|41.43|41.21|3
1733793570000|2024-12-10 01:19:30|41.45|41.23|41.45|41.23|41.45|41.23|41.42|41.2|7
1733793580000|2024-12-10 01:19:40|41.46|41.24|41.38|41.16|41.46|41.24|41.38|41.16|6
1733793590000|2024-12-10 01:19:50|41.37|41.15|41.35|41.13|41.37|41.15|41.34|41.12|5
1733793600000|2024-12-10 01:20:00|41.34|41.12|41.49|41.27|41.49|41.27|41.34|41.12|15
1733793610000|2024-12-10 01:20:10|41.5|41.28|41.45|41.23|41.5|41.28|41.45|41.23|9
1733793620000|2024-12-10 01:20:20|41.46|41.24|41.48|41.26|41.48|41.26|41.46|41.24|6
1733793630000|2024-12-10 01:20:30|41.44|41.22|41.4|41.18|41.44|41.22|41.4|41.18|5
1733793640000|2024-12-10 01:20:40|41.41|41.19|41.44|41.22|41.44|41.22|41.41|41.19|4
1733793650000|2024-12-10 01:20:50|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|2
1733793660000|2024-12-10 01:21:00|41.49|41.27|41.45|41.23|41.5|41.28|41.45|41.23|7
1733793670000|2024-12-10 01:21:10|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733793680000|2024-12-10 01:21:20|41.45|41.23|41.42|41.2|41.45|41.23|41.42|41.2|3
1733793690000|2024-12-10 01:21:30|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733793700000|2024-12-10 01:21:40|41.42|41.2|41.44|41.22|41.44|41.22|41.42|41.2|4
1733793710000|2024-12-10 01:21:50|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733793720000|2024-12-10 01:22:00|41.49|41.27|41.48|41.26|41.51|41.29|41.48|41.26|9
1733793730000|2024-12-10 01:22:10|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|4
1733793740000|2024-12-10 01:22:20|41.52|41.3|41.55|41.33|41.56|41.34|41.52|41.3|6
1733793750000|2024-12-10 01:22:30|41.56|41.34|41.59|41.37|41.6|41.38|41.56|41.34|6
1733793760000|2024-12-10 01:22:40|41.58|41.36|41.54|41.32|41.58|41.36|41.54|41.32|4
1733793770000|2024-12-10 01:22:50|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733793780000|2024-12-10 01:23:00|41.55|41.33|41.52|41.3|41.55|41.33|41.52|41.3|10
1733793790000|2024-12-10 01:23:10|41.51|41.29|41.47|41.25|41.51|41.29|41.46|41.24|10
1733793800000|2024-12-10 01:23:20|41.48|41.26|41.43|41.21|41.49|41.27|41.43|41.21|8
1733793810000|2024-12-10 01:23:30|41.42|41.2|41.45|41.23|41.45|41.23|41.42|41.2|11
1733793820000|2024-12-10 01:23:40|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|2
1733793830000|2024-12-10 01:23:50|41.44|41.22|41.44|41.22|41.44|41.22|41.43|41.21|5
1733793840000|2024-12-10 01:24:00|41.45|41.23|41.44|41.22|41.45|41.23|41.44|41.22|2
1733793850000|2024-12-10 01:24:10|41.45|41.23|41.44|41.22|41.45|41.23|41.44|41.22|6
1733793860000|2024-12-10 01:24:20|41.45|41.23|41.43|41.21|41.45|41.23|41.42|41.2|5
1733793870000|2024-12-10 01:24:30|41.44|41.22|41.43|41.21|41.45|41.23|41.43|41.21|4
1733793890000|2024-12-10 01:24:50|41.42|41.2|41.43|41.21|41.43|41.21|41.42|41.2|2
1733793900000|2024-12-10 01:25:00|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|8
1733793910000|2024-12-10 01:25:10|41.42|41.2|41.33|41.11|41.42|41.2|41.32|41.1|12
1733793920000|2024-12-10 01:25:20|41.35|41.13|41.36|41.14|41.37|41.15|41.33|41.11|15
1733793930000|2024-12-10 01:25:30|41.38|41.16|41.36|41.14|41.39|41.17|41.36|41.14|8
1733793940000|2024-12-10 01:25:40|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|4
1733793960000|2024-12-10 01:26:00|41.35|41.13|41.31|41.09|41.35|41.13|41.31|41.09|4
1733793970000|2024-12-10 01:26:10|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733793980000|2024-12-10 01:26:20|41.29|41.07|41.27|41.05|41.29|41.07|41.27|41.05|5
1733793990000|2024-12-10 01:26:30|41.28|41.06|41.31|41.09|41.31|41.09|41.28|41.06|3
1733794000000|2024-12-10 01:26:40|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733794010000|2024-12-10 01:26:50|41.3|41.08|41.36|41.14|41.36|41.14|41.3|41.08|4
1733794020000|2024-12-10 01:27:00|41.35|41.13|41.36|41.14|41.37|41.15|41.34|41.12|8
1733794030000|2024-12-10 01:27:10|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733794040000|2024-12-10 01:27:20|41.37|41.15|41.37|41.15|41.37|41.15|41.35|41.13|5
1733794050000|2024-12-10 01:27:30|41.38|41.16|41.38|41.16|41.39|41.17|41.37|41.15|5
1733794060000|2024-12-10 01:27:40|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|2
1733794070000|2024-12-10 01:27:50|41.38|41.16|41.37|41.15|41.38|41.16|41.37|41.15|2
1733794080000|2024-12-10 01:28:00|41.36|41.14|41.44|41.22|41.44|41.22|41.36|41.14|6
1733794090000|2024-12-10 01:28:10|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733794100000|2024-12-10 01:28:20|41.47|41.25|41.51|41.29|41.51|41.29|41.47|41.25|3
1733794110000|2024-12-10 01:28:30|41.5|41.28|41.46|41.24|41.5|41.28|41.46|41.24|7
1733794120000|2024-12-10 01:28:40|41.47|41.25|41.45|41.23|41.47|41.25|41.45|41.23|3
1733794130000|2024-12-10 01:28:50|41.47|41.25|41.51|41.29|41.51|41.29|41.47|41.25|8
1733794140000|2024-12-10 01:29:00|41.47|41.25|41.43|41.21|41.47|41.25|41.43|41.21|4
1733794150000|2024-12-10 01:29:10|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|2
1733794160000|2024-12-10 01:29:20|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733794170000|2024-12-10 01:29:30|41.41|41.19|41.42|41.2|41.42|41.2|41.41|41.19|2
1733794180000|2024-12-10 01:29:40|41.41|41.19|41.39|41.17|41.41|41.19|41.39|41.17|3
1733794190000|2024-12-10 01:29:50|41.41|41.19|41.39|41.17|41.41|41.19|41.39|41.17|9
1733794200000|2024-12-10 01:30:00|41.38|41.16|41.37|41.15|41.38|41.16|41.36|41.14|6
1733794210000|2024-12-10 01:30:10|41.39|41.17|41.4|41.18|41.42|41.2|41.39|41.17|8
1733794220000|2024-12-10 01:30:20|41.38|41.16|41.36|41.14|41.39|41.17|41.36|41.14|10
1733794230000|2024-12-10 01:30:30|41.38|41.16|41.4|41.18|41.4|41.18|41.38|41.16|5
1733794240000|2024-12-10 01:30:40|41.41|41.19|41.41|41.19|41.42|41.2|41.41|41.19|3
1733794250000|2024-12-10 01:30:50|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|2
1733794260000|2024-12-10 01:31:00|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733794270000|2024-12-10 01:31:10|41.35|41.13|41.28|41.06|41.35|41.13|41.28|41.06|10
1733794280000|2024-12-10 01:31:20|41.27|41.05|41.23|41.01|41.28|41.06|41.23|41.01|6
1733794290000|2024-12-10 01:31:30|41.22|41|41.19|40.97|41.22|41|41.19|40.97|4
1733794300000|2024-12-10 01:31:40|41.2|40.98|41.16|40.94|41.2|40.98|41.16|40.94|6
1733794310000|2024-12-10 01:31:50|41.15|40.93|41.1|40.88|41.15|40.93|41.1|40.88|4
1733794320000|2024-12-10 01:32:00|41.09|40.87|41.13|40.91|41.13|40.91|41.09|40.87|9
1733794330000|2024-12-10 01:32:10|41.12|40.9|41.11|40.89|41.13|40.91|41.11|40.89|6
1733794340000|2024-12-10 01:32:20|41.1|40.88|41.09|40.87|41.11|40.89|41.09|40.87|4
1733794350000|2024-12-10 01:32:30|41.1|40.88|41.11|40.89|41.12|40.9|41.1|40.88|8
1733794360000|2024-12-10 01:32:40|41.1|40.88|41.09|40.87|41.1|40.88|41.09|40.87|2
1733794370000|2024-12-10 01:32:50|41.06|40.84|41.05|40.83|41.06|40.84|41.04|40.82|4
1733794380000|2024-12-10 01:33:00|41.07|40.85|41.04|40.82|41.07|40.85|41.03|40.81|7
1733794390000|2024-12-10 01:33:10|41.06|40.84|41.04|40.82|41.07|40.85|41.04|40.82|5
1733794400000|2024-12-10 01:33:20|41.03|40.81|41.04|40.82|41.05|40.83|41.03|40.81|3
1733794410000|2024-12-10 01:33:30|41.03|40.81|41.03|40.81|41.03|40.81|41.02|40.8|5
1733794420000|2024-12-10 01:33:40|41.02|40.8|41.02|40.8|41.02|40.8|41.02|40.8|1
1733794430000|2024-12-10 01:33:50|41.04|40.82|41.04|40.82|41.04|40.82|41.02|40.8|5
1733794440000|2024-12-10 01:34:00|41.02|40.8|41.01|40.79|41.02|40.8|41.01|40.79|2
1733794450000|2024-12-10 01:34:10|41.02|40.8|41.01|40.79|41.02|40.8|41.01|40.79|6
1733794470000|2024-12-10 01:34:30|41|40.78|41|40.78|41|40.78|41|40.78|1
1733794500000|2024-12-10 01:35:00|40.99|40.77|40.99|40.77|40.99|40.77|40.99|40.77|1
1733794510000|2024-12-10 01:35:10|40.98|40.76|40.96|40.74|40.98|40.76|40.96|40.74|5
1733794520000|2024-12-10 01:35:20|40.95|40.73|40.91|40.69|40.95|40.73|40.91|40.69|3
1733794530000|2024-12-10 01:35:30|40.9|40.68|40.9|40.68|40.91|40.69|40.9|40.68|7
1733794540000|2024-12-10 01:35:40|40.91|40.69|40.9|40.68|40.92|40.7|40.9|40.68|4
1733794580000|2024-12-10 01:36:20|40.91|40.69|40.91|40.69|40.91|40.69|40.9|40.68|3
1733794590000|2024-12-10 01:36:30|40.92|40.7|40.93|40.71|40.93|40.71|40.92|40.7|4
1733794600000|2024-12-10 01:36:40|40.96|40.74|41.02|40.8|41.02|40.8|40.95|40.73|8
1733794610000|2024-12-10 01:36:50|41.03|40.81|41.07|40.85|41.07|40.85|41.02|40.8|5
1733794620000|2024-12-10 01:37:00|41.08|40.86|41.09|40.87|41.1|40.88|41.08|40.86|6
1733794630000|2024-12-10 01:37:10|41.1|40.88|41.1|40.88|41.1|40.88|41.09|40.87|3
1733794640000|2024-12-10 01:37:20|41.09|40.87|41.1|40.88|41.1|40.88|41.09|40.87|2
1733794650000|2024-12-10 01:37:30|41.11|40.89|41.11|40.89|41.11|40.89|41.1|40.88|3
1733794660000|2024-12-10 01:37:40|41.1|40.88|41.11|40.89|41.11|40.89|41.1|40.88|2
1733794670000|2024-12-10 01:37:50|41.1|40.88|41.1|40.88|41.1|40.88|41.1|40.88|1
1733794680000|2024-12-10 01:38:00|41.09|40.87|41.05|40.83|41.09|40.87|41.02|40.8|12
1733794690000|2024-12-10 01:38:10|41.06|40.84|40.95|40.73|41.06|40.84|40.95|40.73|11
1733794700000|2024-12-10 01:38:20|40.96|40.74|41|40.78|41.01|40.79|40.96|40.74|5
1733794710000|2024-12-10 01:38:30|40.99|40.77|40.95|40.73|40.99|40.77|40.95|40.73|9
1733794720000|2024-12-10 01:38:40|40.94|40.72|40.98|40.76|40.98|40.76|40.94|40.72|11
1733794730000|2024-12-10 01:38:50|40.99|40.77|41.01|40.79|41.01|40.79|40.99|40.77|3
1733794740000|2024-12-10 01:39:00|41|40.78|40.96|40.74|41.01|40.79|40.96|40.74|9
1733794750000|2024-12-10 01:39:10|40.97|40.75|40.98|40.76|40.98|40.76|40.97|40.75|2
1733794770000|2024-12-10 01:39:30|40.97|40.75|40.97|40.75|40.97|40.75|40.96|40.74|3
1733794790000|2024-12-10 01:39:50|40.96|40.74|40.93|40.71|40.96|40.74|40.92|40.7|6
1733794800000|2024-12-10 01:40:00|40.95|40.73|40.95|40.73|40.97|40.75|40.95|40.73|3
1733794810000|2024-12-10 01:40:10|40.98|40.76|40.99|40.77|41|40.78|40.98|40.76|4
1733794830000|2024-12-10 01:40:30|40.96|40.74|40.96|40.74|40.96|40.74|40.96|40.74|1
1733794840000|2024-12-10 01:40:40|40.97|40.75|40.97|40.75|40.97|40.75|40.96|40.74|3
1733794850000|2024-12-10 01:40:50|40.98|40.76|41|40.78|41|40.78|40.98|40.76|2
1733794860000|2024-12-10 01:41:00|40.96|40.74|40.92|40.7|40.96|40.74|40.92|40.7|3
1733794870000|2024-12-10 01:41:10|40.91|40.69|40.93|40.71|40.93|40.71|40.91|40.69|5
1733794880000|2024-12-10 01:41:20|40.94|40.72|40.96|40.74|40.97|40.75|40.94|40.72|4
1733794890000|2024-12-10 01:41:30|40.95|40.73|40.93|40.71|40.96|40.74|40.93|40.71|4
1733794910000|2024-12-10 01:41:50|40.94|40.72|40.94|40.72|40.94|40.72|40.94|40.72|1
1733794920000|2024-12-10 01:42:00|40.93|40.71|40.93|40.71|40.94|40.72|40.93|40.71|3
1733794930000|2024-12-10 01:42:10|40.92|40.7|40.93|40.71|40.93|40.71|40.92|40.7|2
1733794940000|2024-12-10 01:42:20|40.94|40.72|40.99|40.77|40.99|40.77|40.94|40.72|5
1733794950000|2024-12-10 01:42:30|41|40.78|41.07|40.85|41.07|40.85|41|40.78|7
1733794960000|2024-12-10 01:42:40|41.06|40.84|41.04|40.82|41.06|40.84|41.04|40.82|3
1733794970000|2024-12-10 01:42:50|41.05|40.83|41.05|40.83|41.05|40.83|41.04|40.82|3
1733794980000|2024-12-10 01:43:00|41.06|40.84|41.06|40.84|41.06|40.84|41.06|40.84|1
1733795000000|2024-12-10 01:43:20|41.07|40.85|41.07|40.85|41.07|40.85|41.07|40.85|1
1733795010000|2024-12-10 01:43:30|41.09|40.87|41.12|40.9|41.12|40.9|41.09|40.87|4
1733795020000|2024-12-10 01:43:40|41.13|40.91|41.15|40.93|41.15|40.93|41.12|40.9|4
1733795030000|2024-12-10 01:43:50|41.16|40.94|41.23|41.01|41.23|41.01|41.16|40.94|6
1733795040000|2024-12-10 01:44:00|41.27|41.05|41.3|41.08|41.31|41.09|41.27|41.05|8
1733795050000|2024-12-10 01:44:10|41.31|41.09|41.33|41.11|41.37|41.15|41.31|41.09|8
1733795060000|2024-12-10 01:44:20|41.32|41.1|41.32|41.1|41.33|41.11|41.31|41.09|5
1733795080000|2024-12-10 01:44:40|41.3|41.08|41.27|41.05|41.3|41.08|41.27|41.05|3
1733795090000|2024-12-10 01:44:50|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733795100000|2024-12-10 01:45:00|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733795110000|2024-12-10 01:45:10|41.29|41.07|41.28|41.06|41.29|41.07|41.27|41.05|6
1733795120000|2024-12-10 01:45:20|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|6
1733795130000|2024-12-10 01:45:30|41.29|41.07|41.31|41.09|41.31|41.09|41.29|41.07|3
1733795140000|2024-12-10 01:45:40|41.32|41.1|41.38|41.16|41.38|41.16|41.32|41.1|5
1733795150000|2024-12-10 01:45:50|41.39|41.17|41.39|41.17|41.39|41.17|41.38|41.16|3
1733795160000|2024-12-10 01:46:00|41.36|41.14|41.38|41.16|41.4|41.18|41.36|41.14|8
1733795170000|2024-12-10 01:46:10|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733795180000|2024-12-10 01:46:20|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733795190000|2024-12-10 01:46:30|41.39|41.17|41.37|41.15|41.39|41.17|41.37|41.15|5
1733795200000|2024-12-10 01:46:40|41.4|41.18|41.41|41.19|41.41|41.19|41.4|41.18|2
1733795210000|2024-12-10 01:46:50|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733795220000|2024-12-10 01:47:00|41.43|41.21|41.45|41.23|41.45|41.23|41.43|41.21|3
1733795230000|2024-12-10 01:47:10|41.43|41.21|41.46|41.24|41.46|41.24|41.43|41.21|4
1733795240000|2024-12-10 01:47:20|41.47|41.25|41.49|41.27|41.5|41.28|41.47|41.25|5
1733795250000|2024-12-10 01:47:30|41.5|41.28|41.52|41.3|41.52|41.3|41.5|41.28|3
1733795260000|2024-12-10 01:47:40|41.54|41.32|41.56|41.34|41.56|41.34|41.54|41.32|3
1733795270000|2024-12-10 01:47:50|41.55|41.33|41.55|41.33|41.56|41.34|41.55|41.33|5
1733795280000|2024-12-10 01:48:00|41.53|41.31|41.46|41.24|41.53|41.31|41.46|41.24|7
1733795290000|2024-12-10 01:48:10|41.45|41.23|41.41|41.19|41.45|41.23|41.41|41.19|4
1733795300000|2024-12-10 01:48:20|41.39|41.17|41.37|41.15|41.39|41.17|41.37|41.15|3
1733795320000|2024-12-10 01:48:40|41.36|41.14|41.31|41.09|41.36|41.14|41.31|41.09|6
1733795330000|2024-12-10 01:48:50|41.32|41.1|41.32|41.1|41.32|41.1|41.31|41.09|3
1733795340000|2024-12-10 01:49:00|41.33|41.11|41.34|41.12|41.34|41.12|41.32|41.1|6
1733795350000|2024-12-10 01:49:10|41.33|41.11|41.35|41.13|41.36|41.14|41.33|41.11|5
1733795370000|2024-12-10 01:49:30|41.36|41.14|41.36|41.14|41.37|41.15|41.36|41.14|3
1733795380000|2024-12-10 01:49:40|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733795390000|2024-12-10 01:49:50|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733795400000|2024-12-10 01:50:00|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|4
1733795410000|2024-12-10 01:50:10|41.37|41.15|41.39|41.17|41.4|41.18|41.37|41.15|5
1733795420000|2024-12-10 01:50:20|41.4|41.18|41.42|41.2|41.43|41.21|41.4|41.18|3
1733795430000|2024-12-10 01:50:30|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733795450000|2024-12-10 01:50:50|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733795460000|2024-12-10 01:51:00|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733795470000|2024-12-10 01:51:10|41.44|41.22|41.45|41.23|41.48|41.26|41.44|41.22|7
1733795480000|2024-12-10 01:51:20|41.44|41.22|41.41|41.19|41.45|41.23|41.41|41.19|8
1733795490000|2024-12-10 01:51:30|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733795500000|2024-12-10 01:51:40|41.4|41.18|41.42|41.2|41.42|41.2|41.4|41.18|5
1733795510000|2024-12-10 01:51:50|41.41|41.19|41.41|41.19|41.42|41.2|41.41|41.19|3
1733795520000|2024-12-10 01:52:00|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733795530000|2024-12-10 01:52:10|41.41|41.19|41.42|41.2|41.42|41.2|41.41|41.19|2
1733795540000|2024-12-10 01:52:20|41.43|41.21|41.44|41.22|41.44|41.22|41.43|41.21|2
1733795550000|2024-12-10 01:52:30|41.45|41.23|41.47|41.25|41.48|41.26|41.45|41.23|3
1733795560000|2024-12-10 01:52:40|41.46|41.24|41.39|41.17|41.46|41.24|41.39|41.17|9
1733795570000|2024-12-10 01:52:50|41.4|41.18|41.41|41.19|41.41|41.19|41.4|41.18|2
1733795580000|2024-12-10 01:53:00|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733795590000|2024-12-10 01:53:10|41.41|41.19|41.43|41.21|41.44|41.22|41.41|41.19|7
1733795600000|2024-12-10 01:53:20|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|2
1733795610000|2024-12-10 01:53:30|41.44|41.22|41.44|41.22|41.44|41.22|41.43|41.21|3
1733795620000|2024-12-10 01:53:40|41.45|41.23|41.48|41.26|41.48|41.26|41.45|41.23|3
1733795630000|2024-12-10 01:53:50|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733795640000|2024-12-10 01:54:00|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733795650000|2024-12-10 01:54:10|41.48|41.26|41.5|41.28|41.5|41.28|41.48|41.26|3
1733795660000|2024-12-10 01:54:20|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733795670000|2024-12-10 01:54:30|41.5|41.28|41.5|41.28|41.5|41.28|41.49|41.27|5
1733795680000|2024-12-10 01:54:40|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733795690000|2024-12-10 01:54:50|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733795700000|2024-12-10 01:55:00|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733795710000|2024-12-10 01:55:10|41.48|41.26|41.5|41.28|41.5|41.28|41.48|41.26|5
1733795720000|2024-12-10 01:55:20|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733795740000|2024-12-10 01:55:40|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733795750000|2024-12-10 01:55:50|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733795770000|2024-12-10 01:56:10|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733795780000|2024-12-10 01:56:20|41.5|41.28|41.49|41.27|41.5|41.28|41.48|41.26|4
1733795790000|2024-12-10 01:56:30|41.48|41.26|41.43|41.21|41.48|41.26|41.43|41.21|5
1733795800000|2024-12-10 01:56:40|41.45|41.23|41.44|41.22|41.45|41.23|41.44|41.22|2
1733795810000|2024-12-10 01:56:50|41.43|41.21|41.43|41.21|41.45|41.23|41.43|41.21|3
1733795820000|2024-12-10 01:57:00|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733795830000|2024-12-10 01:57:10|41.46|41.24|41.5|41.28|41.5|41.28|41.46|41.24|2
1733795840000|2024-12-10 01:57:20|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|3
1733795850000|2024-12-10 01:57:30|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733795860000|2024-12-10 01:57:40|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733795870000|2024-12-10 01:57:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733795880000|2024-12-10 01:58:00|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|5
1733795890000|2024-12-10 01:58:10|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733795900000|2024-12-10 01:58:20|41.54|41.32|41.54|41.32|41.54|41.32|41.53|41.31|5
1733795920000|2024-12-10 01:58:40|41.53|41.31|41.56|41.34|41.56|41.34|41.53|41.31|4
1733795930000|2024-12-10 01:58:50|41.57|41.35|41.58|41.36|41.58|41.36|41.57|41.35|2
1733795940000|2024-12-10 01:59:00|41.57|41.35|41.55|41.33|41.57|41.35|41.55|41.33|3
1733795950000|2024-12-10 01:59:10|41.54|41.32|41.56|41.34|41.56|41.34|41.53|41.31|5
1733795960000|2024-12-10 01:59:20|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733795990000|2024-12-10 01:59:50|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733796000000|2024-12-10 02:00:00|41.58|41.36|41.53|41.31|41.58|41.36|41.53|41.31|4
1733796010000|2024-12-10 02:00:10|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733796020000|2024-12-10 02:00:20|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733796030000|2024-12-10 02:00:30|41.54|41.32|41.52|41.3|41.55|41.33|41.52|41.3|5
1733796040000|2024-12-10 02:00:40|41.51|41.29|41.5|41.28|41.51|41.29|41.49|41.27|5
1733796050000|2024-12-10 02:00:50|41.51|41.29|41.48|41.26|41.51|41.29|41.47|41.25|5
1733796060000|2024-12-10 02:01:00|41.47|41.25|41.42|41.2|41.47|41.25|41.42|41.2|5
1733796070000|2024-12-10 02:01:10|41.39|41.17|41.36|41.14|41.4|41.18|41.36|41.14|6
1733796080000|2024-12-10 02:01:20|41.34|41.12|41.43|41.21|41.43|41.21|41.34|41.12|6
1733796090000|2024-12-10 02:01:30|41.42|41.2|41.39|41.17|41.42|41.2|41.38|41.16|7
1733796100000|2024-12-10 02:01:40|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733796110000|2024-12-10 02:01:50|41.41|41.19|41.4|41.18|41.41|41.19|41.4|41.18|4
1733796120000|2024-12-10 02:02:00|41.41|41.19|41.41|41.19|41.41|41.19|41.4|41.18|3
1733796130000|2024-12-10 02:02:10|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|2
1733796140000|2024-12-10 02:02:20|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|4
1733796150000|2024-12-10 02:02:30|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733796160000|2024-12-10 02:02:40|41.37|41.15|41.4|41.18|41.4|41.18|41.37|41.15|5
1733796170000|2024-12-10 02:02:50|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733796180000|2024-12-10 02:03:00|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733796190000|2024-12-10 02:03:10|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733796200000|2024-12-10 02:03:20|41.35|41.13|41.31|41.09|41.35|41.13|41.31|41.09|4
1733796210000|2024-12-10 02:03:30|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733796220000|2024-12-10 02:03:40|41.28|41.06|41.28|41.06|41.28|41.06|41.27|41.05|3
1733796230000|2024-12-10 02:03:50|41.29|41.07|41.29|41.07|41.29|41.07|41.28|41.06|3
1733796240000|2024-12-10 02:04:00|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|4
1733796250000|2024-12-10 02:04:10|41.33|41.11|41.41|41.19|41.41|41.19|41.33|41.11|9
1733796260000|2024-12-10 02:04:20|41.44|41.22|41.42|41.2|41.45|41.23|41.42|41.2|4
1733796270000|2024-12-10 02:04:30|41.41|41.19|41.4|41.18|41.41|41.19|41.4|41.18|4
1733796280000|2024-12-10 02:04:40|41.42|41.2|41.45|41.23|41.45|41.23|41.42|41.2|3
1733796290000|2024-12-10 02:04:50|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733796300000|2024-12-10 02:05:00|41.42|41.2|41.38|41.16|41.42|41.2|41.38|41.16|4
1733796310000|2024-12-10 02:05:10|41.37|41.15|41.38|41.16|41.39|41.17|41.37|41.15|4
1733796320000|2024-12-10 02:05:20|41.4|41.18|41.41|41.19|41.42|41.2|41.38|41.16|6
1733796330000|2024-12-10 02:05:30|41.4|41.18|41.37|41.15|41.4|41.18|41.37|41.15|4
1733796340000|2024-12-10 02:05:40|41.34|41.12|41.28|41.06|41.34|41.12|41.28|41.06|7
1733796350000|2024-12-10 02:05:50|41.27|41.05|41.24|41.02|41.27|41.05|41.24|41.02|3
1733796360000|2024-12-10 02:06:00|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733796370000|2024-12-10 02:06:10|41.25|41.03|41.27|41.05|41.27|41.05|41.24|41.02|7
1733796380000|2024-12-10 02:06:20|41.3|41.08|41.34|41.12|41.34|41.12|41.3|41.08|6
1733796390000|2024-12-10 02:06:30|41.35|41.13|41.31|41.09|41.35|41.13|41.3|41.08|7
1733796400000|2024-12-10 02:06:40|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|5
1733796410000|2024-12-10 02:06:50|41.31|41.09|41.3|41.08|41.31|41.09|41.29|41.07|5
1733796420000|2024-12-10 02:07:00|41.31|41.09|41.3|41.08|41.31|41.09|41.3|41.08|2
1733796430000|2024-12-10 02:07:10|41.29|41.07|41.21|40.99|41.29|41.07|41.21|40.99|8
1733796440000|2024-12-10 02:07:20|41.2|40.98|41.23|41.01|41.25|41.03|41.2|40.98|10
1733796450000|2024-12-10 02:07:30|41.22|41|41.21|40.99|41.22|41|41.2|40.98|6
1733796460000|2024-12-10 02:07:40|41.23|41.01|41.21|40.99|41.24|41.02|41.21|40.99|4
1733796470000|2024-12-10 02:07:50|41.2|40.98|41.15|40.93|41.2|40.98|41.15|40.93|5
1733796480000|2024-12-10 02:08:00|41.14|40.92|41.16|40.94|41.17|40.95|41.14|40.92|6
1733796490000|2024-12-10 02:08:10|41.15|40.93|41.09|40.87|41.15|40.93|41.09|40.87|5
1733796500000|2024-12-10 02:08:20|41.08|40.86|41.04|40.82|41.08|40.86|41.04|40.82|5
1733796510000|2024-12-10 02:08:30|41.05|40.83|41.07|40.85|41.07|40.85|41.04|40.82|8
1733796520000|2024-12-10 02:08:40|41.08|40.86|41.07|40.85|41.08|40.86|41.07|40.85|2
1733796530000|2024-12-10 02:08:50|41.08|40.86|41.05|40.83|41.08|40.86|41.05|40.83|4
1733796540000|2024-12-10 02:09:00|41.06|40.84|41.07|40.85|41.07|40.85|41.06|40.84|2
1733796550000|2024-12-10 02:09:10|41.06|40.84|41.03|40.81|41.07|40.85|41.02|40.8|6
1733796560000|2024-12-10 02:09:20|41.05|40.83|41.02|40.8|41.05|40.83|41.02|40.8|4
1733796570000|2024-12-10 02:09:30|41.01|40.79|41.01|40.79|41.02|40.8|41.01|40.79|3
1733796580000|2024-12-10 02:09:40|41.02|40.8|41|40.78|41.02|40.8|41|40.78|3
1733796600000|2024-12-10 02:10:00|41.01|40.79|41.01|40.79|41.01|40.79|41.01|40.79|1
1733796610000|2024-12-10 02:10:10|41.04|40.82|41.1|40.88|41.1|40.88|41.04|40.82|9
1733796620000|2024-12-10 02:10:20|41.08|40.86|41.05|40.83|41.09|40.87|41.05|40.83|5
1733796630000|2024-12-10 02:10:30|41.04|40.82|41.09|40.87|41.09|40.87|41.04|40.82|4
1733796640000|2024-12-10 02:10:40|41.08|40.86|41.07|40.85|41.08|40.86|41.07|40.85|2
1733796650000|2024-12-10 02:10:50|41.05|40.83|40.99|40.77|41.05|40.83|40.99|40.77|7
1733796680000|2024-12-10 02:11:20|41|40.78|41|40.78|41|40.78|40.99|40.77|5
1733796690000|2024-12-10 02:11:30|40.99|40.77|41.02|40.8|41.02|40.8|40.99|40.77|4
1733796700000|2024-12-10 02:11:40|41.03|40.81|41.01|40.79|41.03|40.81|41.01|40.79|2
1733796720000|2024-12-10 02:12:00|41.02|40.8|41.05|40.83|41.05|40.83|41.02|40.8|3
1733796730000|2024-12-10 02:12:10|41.06|40.84|41.07|40.85|41.07|40.85|41.06|40.84|2
1733796740000|2024-12-10 02:12:20|41.06|40.84|41.06|40.84|41.07|40.85|41.06|40.84|5
1733796750000|2024-12-10 02:12:30|41.07|40.85|41.14|40.92|41.14|40.92|41.06|40.84|7
1733796760000|2024-12-10 02:12:40|41.15|40.93|41.12|40.9|41.16|40.94|41.12|40.9|10
1733796770000|2024-12-10 02:12:50|41.13|40.91|41.12|40.9|41.13|40.91|41.12|40.9|2
1733796780000|2024-12-10 02:13:00|41.11|40.89|41.1|40.88|41.11|40.89|41.07|40.85|7
1733796790000|2024-12-10 02:13:10|41.11|40.89|41.1|40.88|41.11|40.89|41.1|40.88|2
1733796800000|2024-12-10 02:13:20|41.09|40.87|41.08|40.86|41.11|40.89|41.08|40.86|6
1733796810000|2024-12-10 02:13:30|41.07|40.85|41.08|40.86|41.09|40.87|41.07|40.85|5
1733796820000|2024-12-10 02:13:40|41.07|40.85|41.07|40.85|41.09|40.87|41.07|40.85|3
1733796830000|2024-12-10 02:13:50|41.09|40.87|41.11|40.89|41.11|40.89|41.09|40.87|2
1733796840000|2024-12-10 02:14:00|41.1|40.88|41.09|40.87|41.1|40.88|41.09|40.87|2
1733796850000|2024-12-10 02:14:10|41.1|40.88|41.07|40.85|41.1|40.88|41.07|40.85|3
1733796860000|2024-12-10 02:14:20|41.08|40.86|41.08|40.86|41.08|40.86|41.08|40.86|1
1733796870000|2024-12-10 02:14:30|41.09|40.87|41.11|40.89|41.11|40.89|41.09|40.87|3
1733796880000|2024-12-10 02:14:40|41.1|40.88|41.08|40.86|41.1|40.88|41.08|40.86|5
1733796890000|2024-12-10 02:14:50|41.09|40.87|41.08|40.86|41.09|40.87|41.08|40.86|2
1733796900000|2024-12-10 02:15:00|41.09|40.87|41.1|40.88|41.13|40.91|41.09|40.87|7
1733796910000|2024-12-10 02:15:10|41.09|40.87|41.06|40.84|41.09|40.87|41.06|40.84|4
1733796920000|2024-12-10 02:15:20|41.07|40.85|41.12|40.9|41.12|40.9|41.07|40.85|5
1733796930000|2024-12-10 02:15:30|41.13|40.91|41.16|40.94|41.19|40.97|41.13|40.91|7
1733796940000|2024-12-10 02:15:40|41.14|40.92|41.11|40.89|41.15|40.93|41.1|40.88|6
1733796950000|2024-12-10 02:15:50|41.12|40.9|41.15|40.93|41.15|40.93|41.12|40.9|4
1733796960000|2024-12-10 02:16:00|41.14|40.92|41.16|40.94|41.16|40.94|41.14|40.92|5
1733796970000|2024-12-10 02:16:10|41.17|40.95|41.17|40.95|41.2|40.98|41.17|40.95|7
1733796980000|2024-12-10 02:16:20|41.16|40.94|41.12|40.9|41.16|40.94|41.12|40.9|5
1733796990000|2024-12-10 02:16:30|41.11|40.89|41.13|40.91|41.15|40.93|41.11|40.89|9
1733797000000|2024-12-10 02:16:40|41.14|40.92|41.1|40.88|41.14|40.92|41.1|40.88|5
1733797010000|2024-12-10 02:16:50|41.11|40.89|41.15|40.93|41.15|40.93|41.11|40.89|6
1733797020000|2024-12-10 02:17:00|41.13|40.91|41.12|40.9|41.13|40.91|41.1|40.88|9
1733797030000|2024-12-10 02:17:10|41.14|40.92|41.12|40.9|41.14|40.92|41.1|40.88|5
1733797040000|2024-12-10 02:17:20|41.13|40.91|41.19|40.97|41.19|40.97|41.12|40.9|7
1733797050000|2024-12-10 02:17:30|41.2|40.98|41.27|41.05|41.27|41.05|41.2|40.98|6
1733797060000|2024-12-10 02:17:40|41.28|41.06|41.27|41.05|41.28|41.06|41.23|41.01|11
1733797070000|2024-12-10 02:17:50|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733797080000|2024-12-10 02:18:00|41.27|41.05|41.23|41.01|41.27|41.05|41.23|41.01|5
1733797090000|2024-12-10 02:18:10|41.25|41.03|41.18|40.96|41.25|41.03|41.18|40.96|9
1733797100000|2024-12-10 02:18:20|41.17|40.95|41.17|40.95|41.17|40.95|41.17|40.95|1
1733797110000|2024-12-10 02:18:30|41.16|40.94|41.05|40.83|41.16|40.94|41.05|40.83|9
1733797120000|2024-12-10 02:18:40|41.04|40.82|40.98|40.76|41.04|40.82|40.98|40.76|6
1733797130000|2024-12-10 02:18:50|40.97|40.75|40.98|40.76|40.98|40.76|40.96|40.74|6
1733797140000|2024-12-10 02:19:00|40.97|40.75|40.97|40.75|40.98|40.76|40.97|40.75|3
1733797150000|2024-12-10 02:19:10|40.96|40.74|40.93|40.71|40.96|40.74|40.91|40.69|4
1733797160000|2024-12-10 02:19:20|40.92|40.7|40.92|40.7|40.92|40.7|40.92|40.7|1
1733797170000|2024-12-10 02:19:30|40.91|40.69|40.91|40.69|40.92|40.7|40.91|40.69|3
1733797180000|2024-12-10 02:19:40|40.9|40.68|40.9|40.68|40.9|40.68|40.9|40.68|1
1733797190000|2024-12-10 02:19:50|40.89|40.67|40.85|40.63|40.9|40.68|40.85|40.63|7
1733797200000|2024-12-10 02:20:00|40.84|40.62|40.84|40.62|40.84|40.62|40.84|40.62|1
1733797210000|2024-12-10 02:20:10|40.81|40.59|40.82|40.6|40.82|40.6|40.8|40.58|4
1733797220000|2024-12-10 02:20:20|40.81|40.59|40.8|40.58|40.81|40.59|40.8|40.58|2
1733797230000|2024-12-10 02:20:30|40.81|40.59|40.82|40.6|40.82|40.6|40.81|40.59|2
1733797240000|2024-12-10 02:20:40|40.83|40.61|40.89|40.67|40.89|40.67|40.83|40.61|4
1733797250000|2024-12-10 02:20:50|40.9|40.68|40.96|40.74|40.97|40.75|40.9|40.68|9
1733797260000|2024-12-10 02:21:00|40.97|40.75|40.95|40.73|40.98|40.76|40.95|40.73|5
1733797270000|2024-12-10 02:21:10|40.96|40.74|40.93|40.71|40.97|40.75|40.92|40.7|10
1733797280000|2024-12-10 02:21:20|40.92|40.7|40.94|40.72|40.94|40.72|40.92|40.7|3
1733797290000|2024-12-10 02:21:30|40.93|40.71|40.89|40.67|40.93|40.71|40.89|40.67|5
1733797300000|2024-12-10 02:21:40|40.88|40.66|40.91|40.69|40.91|40.69|40.88|40.66|11
1733797310000|2024-12-10 02:21:50|40.89|40.67|40.91|40.69|40.91|40.69|40.89|40.67|4
1733797320000|2024-12-10 02:22:00|40.89|40.67|40.85|40.63|40.91|40.69|40.84|40.62|9
1733797330000|2024-12-10 02:22:10|40.84|40.62|40.86|40.64|40.89|40.67|40.84|40.62|14
1733797340000|2024-12-10 02:22:20|40.88|40.66|40.84|40.62|40.88|40.66|40.84|40.62|5
1733797350000|2024-12-10 02:22:30|40.85|40.63|40.84|40.62|40.87|40.65|40.84|40.62|10
1733797360000|2024-12-10 02:22:40|40.86|40.64|40.86|40.64|40.86|40.64|40.84|40.62|3
1733797370000|2024-12-10 02:22:50|40.87|40.65|40.86|40.64|40.87|40.65|40.86|40.64|2
1733797380000|2024-12-10 02:23:00|40.87|40.65|40.89|40.67|40.89|40.67|40.87|40.65|3
1733797390000|2024-12-10 02:23:10|40.88|40.66|40.84|40.62|40.89|40.67|40.84|40.62|6
1733797400000|2024-12-10 02:23:20|40.87|40.65|40.85|40.63|40.87|40.65|40.84|40.62|6
1733797410000|2024-12-10 02:23:30|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|3
1733797420000|2024-12-10 02:23:40|40.81|40.59|40.77|40.55|40.81|40.59|40.75|40.53|9
1733797430000|2024-12-10 02:23:50|40.76|40.54|40.79|40.57|40.79|40.57|40.76|40.54|2
1733797440000|2024-12-10 02:24:00|40.8|40.58|40.79|40.57|40.8|40.58|40.79|40.57|2
1733797450000|2024-12-10 02:24:10|40.75|40.53|40.77|40.55|40.77|40.55|40.74|40.52|4
1733797460000|2024-12-10 02:24:20|40.75|40.53|40.74|40.52|40.75|40.53|40.73|40.51|4
1733797470000|2024-12-10 02:24:30|40.72|40.5|40.72|40.5|40.72|40.5|40.72|40.5|1
1733797480000|2024-12-10 02:24:40|40.71|40.49|40.7|40.48|40.71|40.49|40.7|40.48|2
1733797490000|2024-12-10 02:24:50|40.69|40.47|40.65|40.43|40.69|40.47|40.65|40.43|5
1733797500000|2024-12-10 02:25:00|40.63|40.41|40.67|40.45|40.67|40.45|40.62|40.4|8
1733797510000|2024-12-10 02:25:10|40.66|40.44|40.63|40.41|40.66|40.44|40.63|40.41|5
1733797520000|2024-12-10 02:25:20|40.62|40.4|40.62|40.4|40.63|40.41|40.61|40.39|5
1733797530000|2024-12-10 02:25:30|40.63|40.41|40.64|40.42|40.64|40.42|40.63|40.41|2
1733797540000|2024-12-10 02:25:40|40.63|40.41|40.6|40.38|40.64|40.42|40.59|40.37|7
1733797550000|2024-12-10 02:25:50|40.59|40.37|40.58|40.36|40.59|40.37|40.58|40.36|2
1733797570000|2024-12-10 02:26:10|40.61|40.39|40.6|40.38|40.62|40.4|40.6|40.38|4
1733797580000|2024-12-10 02:26:20|40.59|40.37|40.6|40.38|40.6|40.38|40.59|40.37|2
1733797590000|2024-12-10 02:26:30|40.61|40.39|40.6|40.38|40.61|40.39|40.6|40.38|2
1733797600000|2024-12-10 02:26:40|40.59|40.37|40.59|40.37|40.59|40.37|40.59|40.37|1
1733797610000|2024-12-10 02:26:50|40.6|40.38|40.6|40.38|40.6|40.38|40.6|40.38|1
1733797620000|2024-12-10 02:27:00|40.59|40.37|40.59|40.37|40.59|40.37|40.59|40.37|1
1733797640000|2024-12-10 02:27:20|40.58|40.36|40.54|40.32|40.58|40.36|40.54|40.32|3
1733797650000|2024-12-10 02:27:30|40.55|40.33|40.52|40.3|40.55|40.33|40.52|40.3|4
1733797660000|2024-12-10 02:27:40|40.51|40.29|40.51|40.29|40.51|40.29|40.51|40.29|1
1733797670000|2024-12-10 02:27:50|40.52|40.3|40.51|40.29|40.52|40.3|40.51|40.29|2
1733797680000|2024-12-10 02:28:00|40.54|40.32|40.57|40.35|40.58|40.36|40.51|40.29|8
1733797690000|2024-12-10 02:28:10|40.58|40.36|40.61|40.39|40.61|40.39|40.58|40.36|6
1733797700000|2024-12-10 02:28:20|40.64|40.42|40.66|40.44|40.66|40.44|40.64|40.42|3
1733797710000|2024-12-10 02:28:30|40.67|40.45|40.64|40.42|40.67|40.45|40.64|40.42|4
1733797720000|2024-12-10 02:28:40|40.63|40.41|40.64|40.42|40.64|40.42|40.63|40.41|4
1733797730000|2024-12-10 02:28:50|40.63|40.41|40.55|40.33|40.63|40.41|40.54|40.32|8
1733797740000|2024-12-10 02:29:00|40.54|40.32|40.5|40.28|40.54|40.32|40.5|40.28|7
1733797750000|2024-12-10 02:29:10|40.49|40.27|40.48|40.26|40.5|40.28|40.48|40.26|6
1733797770000|2024-12-10 02:29:30|40.49|40.27|40.52|40.3|40.53|40.31|40.48|40.26|6
1733797780000|2024-12-10 02:29:40|40.51|40.29|40.5|40.28|40.51|40.29|40.5|40.28|4
1733797790000|2024-12-10 02:29:50|40.49|40.27|40.47|40.25|40.49|40.27|40.47|40.25|3
1733797810000|2024-12-10 02:30:10|40.46|40.24|40.43|40.21|40.46|40.24|40.42|40.2|7
1733797820000|2024-12-10 02:30:20|40.41|40.19|40.41|40.19|40.41|40.19|40.41|40.19|1
1733797830000|2024-12-10 02:30:30|40.4|40.18|40.39|40.17|40.4|40.18|40.39|40.17|2
1733797850000|2024-12-10 02:30:50|40.38|40.16|40.38|40.16|40.38|40.16|40.38|40.16|1
1733797870000|2024-12-10 02:31:10|40.37|40.15|40.36|40.14|40.37|40.15|40.36|40.14|2
1733797890000|2024-12-10 02:31:30|40.34|40.12|40.35|40.13|40.36|40.14|40.34|40.12|4
1733797900000|2024-12-10 02:31:40|40.36|40.14|40.38|40.16|40.38|40.16|40.36|40.14|5
1733797910000|2024-12-10 02:31:50|40.37|40.15|40.44|40.22|40.44|40.22|40.37|40.15|6
1733797920000|2024-12-10 02:32:00|40.45|40.23|40.43|40.21|40.46|40.24|40.43|40.21|4
1733797930000|2024-12-10 02:32:10|40.42|40.2|40.45|40.23|40.45|40.23|40.42|40.2|6
1733797940000|2024-12-10 02:32:20|40.46|40.24|40.42|40.2|40.47|40.25|40.42|40.2|7
1733797950000|2024-12-10 02:32:30|40.41|40.19|40.37|40.15|40.41|40.19|40.37|40.15|5
1733797960000|2024-12-10 02:32:40|40.36|40.14|40.32|40.1|40.36|40.14|40.32|40.1|6
1733797970000|2024-12-10 02:32:50|40.31|40.09|40.3|40.08|40.31|40.09|40.3|40.08|2
1733797980000|2024-12-10 02:33:00|40.29|40.07|40.26|40.04|40.29|40.07|40.25|40.03|4
1733797990000|2024-12-10 02:33:10|40.27|40.05|40.26|40.04|40.28|40.06|40.24|40.02|11
1733798000000|2024-12-10 02:33:20|40.28|40.06|40.24|40.02|40.28|40.06|40.24|40.02|6
1733798010000|2024-12-10 02:33:30|40.25|40.03|40.25|40.03|40.26|40.04|40.24|40.02|9
1733798030000|2024-12-10 02:33:50|40.24|40.02|40.21|39.99|40.24|40.02|40.21|39.99|3
1733798040000|2024-12-10 02:34:00|40.22|40|40.23|40.01|40.23|40.01|40.21|39.99|6
1733798050000|2024-12-10 02:34:10|40.24|40.02|40.27|40.05|40.27|40.05|40.23|40.01|7
1733798060000|2024-12-10 02:34:20|40.28|40.06|40.27|40.05|40.28|40.06|40.26|40.04|5
1733798070000|2024-12-10 02:34:30|40.26|40.04|40.28|40.06|40.28|40.06|40.26|40.04|3
1733798080000|2024-12-10 02:34:40|40.3|40.08|40.3|40.08|40.31|40.09|40.29|40.07|5
1733798090000|2024-12-10 02:34:50|40.31|40.09|40.3|40.08|40.31|40.09|40.3|40.08|2
1733798100000|2024-12-10 02:35:00|40.31|40.09|40.31|40.09|40.33|40.11|40.31|40.09|5
1733798110000|2024-12-10 02:35:10|40.3|40.08|40.3|40.08|40.31|40.09|40.3|40.08|5
1733798120000|2024-12-10 02:35:20|40.31|40.09|40.32|40.1|40.33|40.11|40.29|40.07|12
1733798130000|2024-12-10 02:35:30|40.31|40.09|40.29|40.07|40.32|40.1|40.29|40.07|6
1733798140000|2024-12-10 02:35:40|40.3|40.08|40.35|40.13|40.35|40.13|40.3|40.08|5
1733798150000|2024-12-10 02:35:50|40.36|40.14|40.4|40.18|40.4|40.18|40.36|40.14|6
1733798160000|2024-12-10 02:36:00|40.39|40.17|40.36|40.14|40.4|40.18|40.36|40.14|10
1733798170000|2024-12-10 02:36:10|40.37|40.15|40.37|40.15|40.37|40.15|40.36|40.14|3
1733798180000|2024-12-10 02:36:20|40.38|40.16|40.43|40.21|40.44|40.22|40.38|40.16|5
1733798190000|2024-12-10 02:36:30|40.42|40.2|40.45|40.23|40.45|40.23|40.42|40.2|4
1733798200000|2024-12-10 02:36:40|40.44|40.22|40.44|40.22|40.44|40.22|40.44|40.22|1
1733798210000|2024-12-10 02:36:50|40.43|40.21|40.43|40.21|40.44|40.22|40.43|40.21|3
1733798220000|2024-12-10 02:37:00|40.42|40.2|40.32|40.1|40.42|40.2|40.32|40.1|13
1733798230000|2024-12-10 02:37:10|40.33|40.11|40.31|40.09|40.33|40.11|40.31|40.09|9
1733798240000|2024-12-10 02:37:20|40.3|40.08|40.25|40.03|40.3|40.08|40.25|40.03|6
1733798250000|2024-12-10 02:37:30|40.24|40.02|40.25|40.03|40.25|40.03|40.24|40.02|2
1733798270000|2024-12-10 02:37:50|40.24|40.02|40.22|40|40.24|40.02|40.22|40|2
1733798280000|2024-12-10 02:38:00|40.25|40.03|40.23|40.01|40.25|40.03|40.23|40.01|2
1733798290000|2024-12-10 02:38:10|40.24|40.02|40.22|40|40.25|40.03|40.22|40|5
1733798300000|2024-12-10 02:38:20|40.21|39.99|40.21|39.99|40.21|39.99|40.2|39.98|3
1733798310000|2024-12-10 02:38:30|40.2|39.98|40.16|39.94|40.2|39.98|40.16|39.94|3
1733798320000|2024-12-10 02:38:40|40.18|39.96|40.18|39.96|40.18|39.96|40.18|39.96|1
1733798330000|2024-12-10 02:38:50|40.19|39.97|40.19|39.97|40.19|39.97|40.18|39.96|3
1733798340000|2024-12-10 02:39:00|40.18|39.96|40.16|39.94|40.18|39.96|40.16|39.94|2
1733798350000|2024-12-10 02:39:10|40.17|39.95|40.17|39.95|40.17|39.95|40.17|39.95|1
1733798360000|2024-12-10 02:39:20|40.18|39.96|40.18|39.96|40.18|39.96|40.16|39.94|5
1733798370000|2024-12-10 02:39:30|40.19|39.97|40.25|40.03|40.25|40.03|40.19|39.97|9
1733798380000|2024-12-10 02:39:40|40.26|40.04|40.27|40.05|40.27|40.05|40.26|40.04|2
1733798400000|2024-12-10 02:40:00|40.28|40.06|40.29|40.07|40.29|40.07|40.27|40.05|4
1733798410000|2024-12-10 02:40:10|40.3|40.08|40.34|40.12|40.34|40.12|40.3|40.08|9
1733798420000|2024-12-10 02:40:20|40.35|40.13|40.36|40.14|40.36|40.14|40.35|40.13|4
1733798430000|2024-12-10 02:40:30|40.35|40.13|40.33|40.11|40.35|40.13|40.33|40.11|7
1733798440000|2024-12-10 02:40:40|40.34|40.12|40.36|40.14|40.36|40.14|40.34|40.12|3
1733798450000|2024-12-10 02:40:50|40.37|40.15|40.37|40.15|40.4|40.18|40.35|40.13|8
1733798460000|2024-12-10 02:41:00|40.36|40.14|40.46|40.24|40.47|40.25|40.36|40.14|10
1733798470000|2024-12-10 02:41:10|40.47|40.25|40.53|40.31|40.53|40.31|40.47|40.25|7
1733798480000|2024-12-10 02:41:20|40.54|40.32|40.53|40.31|40.57|40.35|40.53|40.31|7
1733798490000|2024-12-10 02:41:30|40.54|40.32|40.5|40.28|40.54|40.32|40.49|40.27|10
1733798510000|2024-12-10 02:41:50|40.51|40.29|40.52|40.3|40.52|40.3|40.51|40.29|2
1733798520000|2024-12-10 02:42:00|40.51|40.29|40.52|40.3|40.53|40.31|40.51|40.29|4
1733798530000|2024-12-10 02:42:10|40.51|40.29|40.5|40.28|40.51|40.29|40.5|40.28|2
1733798550000|2024-12-10 02:42:30|40.47|40.25|40.45|40.23|40.47|40.25|40.45|40.23|5
1733798560000|2024-12-10 02:42:40|40.44|40.22|40.45|40.23|40.45|40.23|40.44|40.22|4
1733798570000|2024-12-10 02:42:50|40.44|40.22|40.39|40.17|40.44|40.22|40.39|40.17|10
1733798580000|2024-12-10 02:43:00|40.4|40.18|40.46|40.24|40.46|40.24|40.4|40.18|5
1733798590000|2024-12-10 02:43:10|40.47|40.25|40.49|40.27|40.49|40.27|40.47|40.25|3
1733798600000|2024-12-10 02:43:20|40.5|40.28|40.49|40.27|40.53|40.31|40.49|40.27|6
1733798610000|2024-12-10 02:43:30|40.48|40.26|40.44|40.22|40.48|40.26|40.44|40.22|7
1733798620000|2024-12-10 02:43:40|40.45|40.23|40.47|40.25|40.47|40.25|40.45|40.23|3
1733798630000|2024-12-10 02:43:50|40.45|40.23|40.44|40.22|40.46|40.24|40.44|40.22|3
1733798640000|2024-12-10 02:44:00|40.45|40.23|40.45|40.23|40.45|40.23|40.45|40.23|1
1733798650000|2024-12-10 02:44:10|40.44|40.22|40.44|40.22|40.44|40.22|40.43|40.21|3
1733798660000|2024-12-10 02:44:20|40.46|40.24|40.46|40.24|40.46|40.24|40.46|40.24|1
1733798670000|2024-12-10 02:44:30|40.48|40.26|40.48|40.26|40.49|40.27|40.48|40.26|3
1733798680000|2024-12-10 02:44:40|40.47|40.25|40.47|40.25|40.47|40.25|40.47|40.25|1
1733798690000|2024-12-10 02:44:50|40.48|40.26|40.5|40.28|40.5|40.28|40.48|40.26|3
1733798700000|2024-12-10 02:45:00|40.51|40.29|40.54|40.32|40.55|40.33|40.51|40.29|4
1733798710000|2024-12-10 02:45:10|40.55|40.33|40.57|40.35|40.57|40.35|40.54|40.32|9
1733798720000|2024-12-10 02:45:20|40.58|40.36|40.63|40.41|40.63|40.41|40.58|40.36|2
1733798730000|2024-12-10 02:45:30|40.65|40.43|40.66|40.44|40.66|40.44|40.65|40.43|2
1733798740000|2024-12-10 02:45:40|40.65|40.43|40.62|40.4|40.65|40.43|40.62|40.4|3
1733798750000|2024-12-10 02:45:50|40.63|40.41|40.64|40.42|40.64|40.42|40.63|40.41|2
1733798760000|2024-12-10 02:46:00|40.63|40.41|40.62|40.4|40.63|40.41|40.62|40.4|4
1733798770000|2024-12-10 02:46:10|40.61|40.39|40.61|40.39|40.62|40.4|40.61|40.39|3
1733798780000|2024-12-10 02:46:20|40.58|40.36|40.58|40.36|40.58|40.36|40.58|40.36|1
1733798790000|2024-12-10 02:46:30|40.57|40.35|40.57|40.35|40.57|40.35|40.56|40.34|3
1733798800000|2024-12-10 02:46:40|40.58|40.36|40.58|40.36|40.59|40.37|40.58|40.36|3
1733798810000|2024-12-10 02:46:50|40.59|40.37|40.6|40.38|40.6|40.38|40.59|40.37|4
1733798820000|2024-12-10 02:47:00|40.61|40.39|40.59|40.37|40.61|40.39|40.59|40.37|3
1733798830000|2024-12-10 02:47:10|40.6|40.38|40.59|40.37|40.6|40.38|40.59|40.37|4
1733798840000|2024-12-10 02:47:20|40.6|40.38|40.6|40.38|40.6|40.38|40.59|40.37|3
1733798850000|2024-12-10 02:47:30|40.58|40.36|40.59|40.37|40.59|40.37|40.58|40.36|2
1733798860000|2024-12-10 02:47:40|40.58|40.36|40.58|40.36|40.58|40.36|40.58|40.36|1
1733798870000|2024-12-10 02:47:50|40.57|40.35|40.57|40.35|40.57|40.35|40.57|40.35|1
1733798890000|2024-12-10 02:48:10|40.56|40.34|40.49|40.27|40.56|40.34|40.49|40.27|8
1733798900000|2024-12-10 02:48:20|40.48|40.26|40.5|40.28|40.52|40.3|40.48|40.26|6
1733798910000|2024-12-10 02:48:30|40.51|40.29|40.53|40.31|40.53|40.31|40.5|40.28|5
1733798920000|2024-12-10 02:48:40|40.54|40.32|40.53|40.31|40.54|40.32|40.53|40.31|2
1733798930000|2024-12-10 02:48:50|40.52|40.3|40.51|40.29|40.52|40.3|40.51|40.29|2
1733798940000|2024-12-10 02:49:00|40.5|40.28|40.51|40.29|40.51|40.29|40.5|40.28|2
1733798950000|2024-12-10 02:49:10|40.5|40.28|40.52|40.3|40.52|40.3|40.5|40.28|3
1733798960000|2024-12-10 02:49:20|40.54|40.32|40.51|40.29|40.54|40.32|40.51|40.29|3
1733798970000|2024-12-10 02:49:30|40.5|40.28|40.52|40.3|40.52|40.3|40.5|40.28|5
1733798980000|2024-12-10 02:49:40|40.54|40.32|40.51|40.29|40.54|40.32|40.51|40.29|3
1733798990000|2024-12-10 02:49:50|40.52|40.3|40.51|40.29|40.52|40.3|40.51|40.29|4
1733799000000|2024-12-10 02:50:00|40.5|40.28|40.48|40.26|40.5|40.28|40.48|40.26|3
1733799010000|2024-12-10 02:50:10|40.49|40.27|40.48|40.26|40.49|40.27|40.47|40.25|6
1733799020000|2024-12-10 02:50:20|40.46|40.24|40.44|40.22|40.46|40.24|40.43|40.21|6
1733799030000|2024-12-10 02:50:30|40.41|40.19|40.39|40.17|40.41|40.19|40.39|40.17|3
1733799040000|2024-12-10 02:50:40|40.36|40.14|40.31|40.09|40.36|40.14|40.31|40.09|8
1733799050000|2024-12-10 02:50:50|40.3|40.08|40.3|40.08|40.3|40.08|40.29|40.07|3
1733799060000|2024-12-10 02:51:00|40.31|40.09|40.37|40.15|40.37|40.15|40.31|40.09|8
1733799070000|2024-12-10 02:51:10|40.36|40.14|40.33|40.11|40.36|40.14|40.33|40.11|3
1733799080000|2024-12-10 02:51:20|40.34|40.12|40.35|40.13|40.38|40.16|40.34|40.12|7
1733799090000|2024-12-10 02:51:30|40.34|40.12|40.35|40.13|40.36|40.14|40.33|40.11|8
1733799100000|2024-12-10 02:51:40|40.34|40.12|40.3|40.08|40.34|40.12|40.3|40.08|5
1733799110000|2024-12-10 02:51:50|40.29|40.07|40.28|40.06|40.29|40.07|40.28|40.06|2
1733799120000|2024-12-10 02:52:00|40.27|40.05|40.17|39.95|40.27|40.05|40.17|39.95|8
1733799130000|2024-12-10 02:52:10|40.16|39.94|40.08|39.86|40.16|39.94|40.07|39.85|8
1733799140000|2024-12-10 02:52:20|40.09|39.87|40.07|39.85|40.13|39.91|40.07|39.85|9
1733799150000|2024-12-10 02:52:30|40.08|39.86|40.08|39.86|40.08|39.86|40.08|39.86|1
1733799160000|2024-12-10 02:52:40|40.09|39.87|40.1|39.88|40.1|39.88|40.09|39.87|2
1733799170000|2024-12-10 02:52:50|40.09|39.87|40.11|39.89|40.11|39.89|40.09|39.87|2
1733799180000|2024-12-10 02:53:00|40.12|39.9|40.14|39.92|40.15|39.93|40.12|39.9|9
1733799190000|2024-12-10 02:53:10|40.13|39.91|40.1|39.88|40.13|39.91|40.1|39.88|3
1733799200000|2024-12-10 02:53:20|40.12|39.9|40.12|39.9|40.12|39.9|40.1|39.88|10
1733799210000|2024-12-10 02:53:30|40.13|39.91|40.12|39.9|40.13|39.91|40.09|39.87|5
1733799220000|2024-12-10 02:53:40|40.11|39.89|40.1|39.88|40.11|39.89|40.1|39.88|4
1733799230000|2024-12-10 02:53:50|40.12|39.9|40.1|39.88|40.12|39.9|40.09|39.87|10
1733799240000|2024-12-10 02:54:00|40.09|39.87|40.06|39.84|40.09|39.87|40.06|39.84|4
1733799250000|2024-12-10 02:54:10|40.07|39.85|40.03|39.81|40.07|39.85|40.02|39.8|12
1733799260000|2024-12-10 02:54:20|40.02|39.8|40.09|39.87|40.09|39.87|40.02|39.8|11
1733799270000|2024-12-10 02:54:30|40.1|39.88|40.1|39.88|40.1|39.88|40.09|39.87|3
1733799280000|2024-12-10 02:54:40|40.09|39.87|40.07|39.85|40.09|39.87|40.06|39.84|6
1733799290000|2024-12-10 02:54:50|40.06|39.84|40.05|39.83|40.06|39.84|40.05|39.83|4
1733799300000|2024-12-10 02:55:00|40.06|39.84|40.11|39.89|40.11|39.89|40.06|39.84|8
1733799310000|2024-12-10 02:55:10|40.1|39.88|40.1|39.88|40.1|39.88|40.1|39.88|1
1733799320000|2024-12-10 02:55:20|40.09|39.87|40.07|39.85|40.11|39.89|40.06|39.84|9
1733799330000|2024-12-10 02:55:30|40.08|39.86|40.09|39.87|40.1|39.88|40.07|39.85|6
1733799340000|2024-12-10 02:55:40|40.1|39.88|40.1|39.88|40.11|39.89|40.09|39.87|7
1733799350000|2024-12-10 02:55:50|40.11|39.89|40.09|39.87|40.11|39.89|40.08|39.86|5
1733799360000|2024-12-10 02:56:00|40.08|39.86|40.03|39.81|40.08|39.86|40.01|39.79|8
1733799370000|2024-12-10 02:56:10|40.02|39.8|40|39.78|40.02|39.8|40|39.78|5
1733799380000|2024-12-10 02:56:20|39.99|39.77|39.92|39.7|39.99|39.77|39.92|39.7|8
1733799390000|2024-12-10 02:56:30|39.9|39.68|39.92|39.7|39.93|39.71|39.89|39.67|7
1733799400000|2024-12-10 02:56:40|39.91|39.69|39.92|39.7|39.92|39.7|39.91|39.69|2
1733799410000|2024-12-10 02:56:50|39.91|39.69|39.92|39.7|39.92|39.7|39.91|39.69|4
1733799420000|2024-12-10 02:57:00|39.94|39.72|39.92|39.7|39.94|39.72|39.9|39.68|8
1733799430000|2024-12-10 02:57:10|39.93|39.71|39.94|39.72|39.94|39.72|39.92|39.7|6
1733799440000|2024-12-10 02:57:20|39.93|39.71|39.91|39.69|39.93|39.71|39.91|39.69|3
1733799450000|2024-12-10 02:57:30|39.9|39.68|39.85|39.63|39.91|39.69|39.84|39.62|10
1733799460000|2024-12-10 02:57:40|39.84|39.62|39.85|39.63|39.86|39.64|39.84|39.62|7
1733799470000|2024-12-10 02:57:50|39.84|39.62|39.81|39.59|39.84|39.62|39.81|39.59|3
1733799480000|2024-12-10 02:58:00|39.82|39.6|39.85|39.63|39.86|39.64|39.81|39.59|8
1733799490000|2024-12-10 02:58:10|39.84|39.62|39.83|39.61|39.86|39.64|39.83|39.61|14
1733799500000|2024-12-10 02:58:20|39.84|39.62|39.83|39.61|39.84|39.62|39.83|39.61|4
1733799510000|2024-12-10 02:58:30|39.82|39.6|39.79|39.57|39.82|39.6|39.78|39.56|6
1733799520000|2024-12-10 02:58:40|39.8|39.58|39.8|39.58|39.8|39.58|39.78|39.56|5
1733799530000|2024-12-10 02:58:50|39.81|39.59|39.78|39.56|39.81|39.59|39.78|39.56|4
1733799540000|2024-12-10 02:59:00|39.79|39.57|39.78|39.56|39.79|39.57|39.78|39.56|2
1733799550000|2024-12-10 02:59:10|39.79|39.57|39.73|39.51|39.79|39.57|39.71|39.49|4
1733799560000|2024-12-10 02:59:20|39.72|39.5|39.69|39.47|39.72|39.5|39.69|39.47|2
1733799570000|2024-12-10 02:59:30|39.68|39.46|39.71|39.49|39.71|39.49|39.68|39.46|5
1733799580000|2024-12-10 02:59:40|39.72|39.5|39.73|39.51|39.74|39.52|39.72|39.5|6
1733799590000|2024-12-10 02:59:50|39.7|39.48|39.7|39.48|39.7|39.48|39.7|39.48|1
1733799600000|2024-12-10 03:00:00|39.71|39.49|39.77|39.55|39.79|39.57|39.71|39.49|7
1733799610000|2024-12-10 03:00:10|39.78|39.56|39.82|39.6|39.83|39.61|39.78|39.56|12
1733799620000|2024-12-10 03:00:20|39.81|39.59|39.82|39.6|39.86|39.64|39.81|39.59|7
1733799630000|2024-12-10 03:00:30|39.81|39.59|39.81|39.59|39.82|39.6|39.81|39.59|7
1733799640000|2024-12-10 03:00:40|39.82|39.6|39.74|39.52|39.83|39.61|39.73|39.51|10
1733799650000|2024-12-10 03:00:50|39.73|39.51|39.76|39.54|39.76|39.54|39.73|39.51|6
1733799660000|2024-12-10 03:01:00|39.75|39.53|39.7|39.48|39.75|39.53|39.7|39.48|10
1733799670000|2024-12-10 03:01:10|39.71|39.49|39.74|39.52|39.74|39.52|39.71|39.49|4
1733799680000|2024-12-10 03:01:20|39.72|39.5|39.72|39.5|39.74|39.52|39.71|39.49|7
1733799690000|2024-12-10 03:01:30|39.73|39.51|39.79|39.57|39.79|39.57|39.73|39.51|9
1733799700000|2024-12-10 03:01:40|39.83|39.61|39.81|39.59|39.83|39.61|39.8|39.58|7
1733799710000|2024-12-10 03:01:50|39.82|39.6|39.82|39.6|39.9|39.68|39.82|39.6|14
1733799720000|2024-12-10 03:02:00|39.81|39.59|39.83|39.61|39.84|39.62|39.8|39.58|11
1733799730000|2024-12-10 03:02:10|39.84|39.62|39.91|39.69|39.92|39.7|39.84|39.62|9
1733799740000|2024-12-10 03:02:20|39.9|39.68|39.88|39.66|39.9|39.68|39.87|39.65|7
1733799750000|2024-12-10 03:02:30|39.85|39.63|39.89|39.67|39.91|39.69|39.85|39.63|9
1733799760000|2024-12-10 03:02:40|39.86|39.64|39.86|39.64|39.88|39.66|39.85|39.63|9
1733799770000|2024-12-10 03:02:50|39.87|39.65|39.91|39.69|39.91|39.69|39.87|39.65|4
1733799780000|2024-12-10 03:03:00|39.9|39.68|39.91|39.69|39.93|39.71|39.9|39.68|10
1733799790000|2024-12-10 03:03:10|39.89|39.67|39.89|39.67|39.89|39.67|39.87|39.65|5
1733799800000|2024-12-10 03:03:20|39.88|39.66|39.96|39.74|39.96|39.74|39.88|39.66|8
1733799810000|2024-12-10 03:03:30|39.98|39.76|39.97|39.75|40.01|39.79|39.93|39.71|10
1733799820000|2024-12-10 03:03:40|39.98|39.76|39.96|39.74|39.98|39.76|39.96|39.74|8
1733799830000|2024-12-10 03:03:50|39.97|39.75|39.93|39.71|39.98|39.76|39.93|39.71|9
1733799840000|2024-12-10 03:04:00|39.92|39.7|39.79|39.57|39.92|39.7|39.79|39.57|15
1733799850000|2024-12-10 03:04:10|39.8|39.58|39.79|39.57|39.83|39.61|39.79|39.57|10
1733799860000|2024-12-10 03:04:20|39.82|39.6|39.83|39.61|39.83|39.61|39.8|39.58|13
1733799870000|2024-12-10 03:04:30|39.86|39.64|39.86|39.64|39.86|39.64|39.85|39.63|3
1733799880000|2024-12-10 03:04:40|39.85|39.63|39.79|39.57|39.85|39.63|39.79|39.57|7
1733799890000|2024-12-10 03:04:50|39.78|39.56|39.77|39.55|39.78|39.56|39.77|39.55|2
1733799900000|2024-12-10 03:05:00|39.76|39.54|39.73|39.51|39.78|39.56|39.73|39.51|7
1733799910000|2024-12-10 03:05:10|39.74|39.52|39.79|39.57|39.79|39.57|39.74|39.52|6
1733799920000|2024-12-10 03:05:20|39.77|39.55|39.76|39.54|39.79|39.57|39.76|39.54|7
1733799930000|2024-12-10 03:05:30|39.75|39.53|39.69|39.47|39.78|39.56|39.69|39.47|6
1733799940000|2024-12-10 03:05:40|39.68|39.46|39.67|39.45|39.69|39.47|39.67|39.45|4
1733799950000|2024-12-10 03:05:50|39.65|39.43|39.65|39.43|39.65|39.43|39.65|39.43|1
1733799960000|2024-12-10 03:06:00|39.68|39.46|39.69|39.47|39.7|39.48|39.68|39.46|4
1733799970000|2024-12-10 03:06:10|39.68|39.46|39.73|39.51|39.74|39.52|39.68|39.46|7
1733799980000|2024-12-10 03:06:20|39.74|39.52|39.74|39.52|39.75|39.53|39.73|39.51|7
1733799990000|2024-12-10 03:06:30|39.73|39.51|39.73|39.51|39.74|39.52|39.71|39.49|7
1733800000000|2024-12-10 03:06:40|39.72|39.5|39.74|39.52|39.74|39.52|39.71|39.49|7
1733800010000|2024-12-10 03:06:50|39.73|39.51|39.67|39.45|39.73|39.51|39.67|39.45|7
1733800020000|2024-12-10 03:07:00|39.68|39.46|39.65|39.43|39.68|39.46|39.65|39.43|8
1733800030000|2024-12-10 03:07:10|39.64|39.42|39.63|39.41|39.65|39.43|39.63|39.41|4
1733800040000|2024-12-10 03:07:20|39.62|39.4|39.57|39.35|39.62|39.4|39.57|39.35|4
1733800050000|2024-12-10 03:07:30|39.55|39.33|39.53|39.31|39.55|39.33|39.53|39.31|5
1733800060000|2024-12-10 03:07:40|39.54|39.32|39.53|39.31|39.54|39.32|39.53|39.31|2
1733800070000|2024-12-10 03:07:50|39.52|39.3|39.5|39.28|39.52|39.3|39.5|39.28|3
1733800080000|2024-12-10 03:08:00|39.49|39.27|39.47|39.25|39.49|39.27|39.47|39.25|5
1733800090000|2024-12-10 03:08:10|39.46|39.24|39.42|39.2|39.46|39.24|39.42|39.2|4
1733800100000|2024-12-10 03:08:20|39.41|39.19|39.39|39.17|39.43|39.21|39.38|39.16|11
1733800110000|2024-12-10 03:08:30|39.38|39.16|39.32|39.1|39.38|39.16|39.32|39.1|9
1733800120000|2024-12-10 03:08:40|39.33|39.11|39.33|39.11|39.33|39.11|39.32|39.1|7
1733800130000|2024-12-10 03:08:50|39.32|39.1|39.33|39.11|39.33|39.11|39.32|39.1|2
1733800140000|2024-12-10 03:09:00|39.38|39.16|39.42|39.2|39.43|39.21|39.38|39.16|9
1733800150000|2024-12-10 03:09:10|39.41|39.19|39.4|39.18|39.42|39.2|39.39|39.17|6
1733800160000|2024-12-10 03:09:20|39.41|39.19|39.34|39.12|39.41|39.19|39.33|39.11|12
1733800170000|2024-12-10 03:09:30|39.35|39.13|39.38|39.16|39.4|39.18|39.35|39.13|14
1733800180000|2024-12-10 03:09:40|39.37|39.15|39.34|39.12|39.39|39.17|39.34|39.12|12
1733800190000|2024-12-10 03:09:50|39.35|39.13|39.35|39.13|39.35|39.13|39.32|39.1|6
1733800200000|2024-12-10 03:10:00|39.37|39.15|39.35|39.13|39.39|39.17|39.34|39.12|10
1733800210000|2024-12-10 03:10:10|39.36|39.14|39.4|39.18|39.4|39.18|39.36|39.14|7
1733800220000|2024-12-10 03:10:20|39.41|39.19|39.44|39.22|39.44|39.22|39.41|39.19|5
1733800230000|2024-12-10 03:10:30|39.45|39.23|39.43|39.21|39.45|39.23|39.39|39.17|12
1733800240000|2024-12-10 03:10:40|39.41|39.19|39.33|39.11|39.41|39.19|39.32|39.1|13
1733800250000|2024-12-10 03:10:50|39.34|39.12|39.29|39.07|39.35|39.13|39.29|39.07|12
1733800260000|2024-12-10 03:11:00|39.28|39.06|39.27|39.05|39.3|39.08|39.26|39.04|6
1733800270000|2024-12-10 03:11:10|39.26|39.04|39.26|39.04|39.27|39.05|39.26|39.04|3
1733800280000|2024-12-10 03:11:20|39.27|39.05|39.28|39.06|39.29|39.07|39.27|39.05|3
1733800290000|2024-12-10 03:11:30|39.27|39.05|39.22|39|39.27|39.05|39.22|39|5
1733800300000|2024-12-10 03:11:40|39.21|38.99|39.19|38.97|39.21|38.99|39.19|38.97|3
1733800310000|2024-12-10 03:11:50|39.2|38.98|39.18|38.96|39.2|38.98|39.15|38.93|10
1733800320000|2024-12-10 03:12:00|39.15|38.93|39.12|38.9|39.15|38.93|39.12|38.9|6
1733800330000|2024-12-10 03:12:10|39.13|38.91|39.14|38.92|39.15|38.93|39.12|38.9|11
1733800340000|2024-12-10 03:12:20|39.15|38.93|39.08|38.86|39.15|38.93|39.08|38.86|9
1733800350000|2024-12-10 03:12:30|39.05|38.83|39.01|38.79|39.05|38.83|39.01|38.79|4
1733800360000|2024-12-10 03:12:40|38.99|38.77|38.96|38.74|38.99|38.77|38.96|38.74|2
1733800370000|2024-12-10 03:12:50|38.95|38.73|38.91|38.69|38.95|38.73|38.91|38.69|4
1733800380000|2024-12-10 03:13:00|38.87|38.65|38.84|38.62|38.9|38.68|38.83|38.61|13
1733800390000|2024-12-10 03:13:10|38.83|38.61|38.85|38.63|38.85|38.63|38.83|38.61|9
1733800400000|2024-12-10 03:13:20|38.84|38.62|38.85|38.63|38.85|38.63|38.84|38.62|2
1733800410000|2024-12-10 03:13:30|38.84|38.62|38.84|38.62|38.84|38.62|38.84|38.62|1
1733800430000|2024-12-10 03:13:50|38.82|38.6|38.79|38.57|38.82|38.6|38.79|38.57|3
1733800440000|2024-12-10 03:14:00|38.78|38.56|38.72|38.5|38.78|38.56|38.72|38.5|5
1733800450000|2024-12-10 03:14:10|38.73|38.51|38.71|38.49|38.73|38.51|38.67|38.45|10
1733800460000|2024-12-10 03:14:20|38.7|38.48|38.71|38.49|38.73|38.51|38.7|38.48|6
1733800470000|2024-12-10 03:14:30|38.7|38.48|38.71|38.49|38.72|38.5|38.69|38.47|10
1733800480000|2024-12-10 03:14:40|38.7|38.48|38.68|38.46|38.7|38.48|38.67|38.45|4
1733800500000|2024-12-10 03:15:00|38.69|38.47|38.89|38.67|38.89|38.67|38.69|38.47|16
1733800510000|2024-12-10 03:15:10|38.9|38.68|39.01|38.79|39.02|38.8|38.89|38.67|18
1733800520000|2024-12-10 03:15:20|39.02|38.8|39.07|38.85|39.16|38.94|39.01|38.79|19
1733800530000|2024-12-10 03:15:30|39.08|38.86|39.05|38.83|39.08|38.86|38.99|38.77|14
1733800540000|2024-12-10 03:15:40|39.06|38.84|38.99|38.77|39.09|38.87|38.97|38.75|15
1733800550000|2024-12-10 03:15:50|39|38.78|39.03|38.81|39.03|38.81|38.99|38.77|13
1733800560000|2024-12-10 03:16:00|39.06|38.84|39.2|38.98|39.2|38.98|39.06|38.84|22
1733800570000|2024-12-10 03:16:10|39.21|38.99|39.19|38.97|39.23|39.01|39.13|38.91|18
1733800580000|2024-12-10 03:16:20|39.17|38.95|39.33|39.11|39.33|39.11|39.15|38.93|21
1733800590000|2024-12-10 03:16:30|39.32|39.1|39.34|39.12|39.34|39.12|39.3|39.08|14
1733800600000|2024-12-10 03:16:40|39.38|39.16|39.28|39.06|39.39|39.17|39.28|39.06|15
1733800610000|2024-12-10 03:16:50|39.22|39|39.14|38.92|39.25|39.03|39.14|38.92|10
1733800620000|2024-12-10 03:17:00|39.12|38.9|39.02|38.8|39.12|38.9|39.01|38.79|14
1733800630000|2024-12-10 03:17:10|39.03|38.81|39.07|38.85|39.07|38.85|39|38.78|11
1733800640000|2024-12-10 03:17:20|39.06|38.84|39.07|38.85|39.08|38.86|39.03|38.81|17
1733800650000|2024-12-10 03:17:30|39.08|38.86|39.05|38.83|39.11|38.89|39.05|38.83|10
1733800660000|2024-12-10 03:17:40|39.06|38.84|38.99|38.77|39.06|38.84|38.98|38.76|15
1733800670000|2024-12-10 03:17:50|39|38.78|39|38.78|39|38.78|38.99|38.77|9
1733800680000|2024-12-10 03:18:00|39.01|38.79|39|38.78|39.01|38.79|38.94|38.72|12
1733800690000|2024-12-10 03:18:10|38.98|38.76|38.98|38.76|39.05|38.83|38.96|38.74|23
1733800700000|2024-12-10 03:18:20|38.97|38.75|38.94|38.72|38.97|38.75|38.91|38.69|10
1733800710000|2024-12-10 03:18:30|38.93|38.71|38.88|38.66|38.93|38.71|38.88|38.66|6
1733800720000|2024-12-10 03:18:40|38.85|38.63|38.83|38.61|38.85|38.63|38.8|38.58|9
1733800730000|2024-12-10 03:18:50|38.84|38.62|38.89|38.67|38.89|38.67|38.83|38.61|15
1733800740000|2024-12-10 03:19:00|38.88|38.66|38.87|38.65|38.97|38.75|38.87|38.65|15
1733800750000|2024-12-10 03:19:10|38.88|38.66|38.82|38.6|38.89|38.67|38.79|38.57|20
1733800760000|2024-12-10 03:19:20|38.84|38.62|38.87|38.65|38.92|38.7|38.82|38.6|12
1733800770000|2024-12-10 03:19:30|38.91|38.69|38.98|38.76|38.99|38.77|38.89|38.67|15
1733800780000|2024-12-10 03:19:40|38.96|38.74|38.97|38.75|39.03|38.81|38.95|38.73|15
1733800790000|2024-12-10 03:19:50|38.96|38.74|38.77|38.55|38.96|38.74|38.77|38.55|22
1733800800000|2024-12-10 03:20:00|38.78|38.56|38.7|38.48|38.79|38.57|38.67|38.45|19
1733800810000|2024-12-10 03:20:10|38.68|38.46|38.81|38.59|38.82|38.6|38.68|38.46|20
1733800820000|2024-12-10 03:20:20|38.8|38.58|38.8|38.58|38.83|38.61|38.79|38.57|18
1733800830000|2024-12-10 03:20:30|38.81|38.59|38.74|38.52|38.81|38.59|38.74|38.52|12
1733800840000|2024-12-10 03:20:40|38.75|38.53|38.81|38.59|38.82|38.6|38.75|38.53|10
1733800850000|2024-12-10 03:20:50|38.82|38.6|38.82|38.6|38.83|38.61|38.8|38.58|11
1733800860000|2024-12-10 03:21:00|38.81|38.59|38.69|38.47|38.82|38.6|38.69|38.47|14
1733800870000|2024-12-10 03:21:10|38.68|38.46|38.64|38.42|38.68|38.46|38.63|38.41|10
1733800880000|2024-12-10 03:21:20|38.62|38.4|38.61|38.39|38.62|38.4|38.61|38.39|4
1733800890000|2024-12-10 03:21:30|38.6|38.38|38.61|38.39|38.61|38.39|38.58|38.36|6
1733800900000|2024-12-10 03:21:40|38.59|38.37|38.56|38.34|38.59|38.37|38.54|38.32|16
1733800910000|2024-12-10 03:21:50|38.55|38.33|38.62|38.4|38.62|38.4|38.55|38.33|10
1733800920000|2024-12-10 03:22:00|38.63|38.41|38.6|38.38|38.63|38.41|38.58|38.36|15
1733800930000|2024-12-10 03:22:10|38.59|38.37|38.72|38.5|38.72|38.5|38.59|38.37|12
1733800940000|2024-12-10 03:22:20|38.69|38.47|38.66|38.44|38.73|38.51|38.65|38.43|15
1733800950000|2024-12-10 03:22:30|38.69|38.47|38.73|38.51|38.73|38.51|38.67|38.45|20
1733800960000|2024-12-10 03:22:40|38.72|38.5|38.68|38.46|38.74|38.52|38.68|38.46|8
1733800970000|2024-12-10 03:22:50|38.69|38.47|38.67|38.45|38.7|38.48|38.65|38.43|13
1733800980000|2024-12-10 03:23:00|38.66|38.44|38.55|38.33|38.67|38.45|38.54|38.32|14
1733800990000|2024-12-10 03:23:10|38.54|38.32|38.49|38.27|38.56|38.34|38.47|38.25|15
1733801000000|2024-12-10 03:23:20|38.5|38.28|38.56|38.34|38.6|38.38|38.5|38.28|9
1733801010000|2024-12-10 03:23:30|38.57|38.35|38.61|38.39|38.61|38.39|38.56|38.34|9
1733801020000|2024-12-10 03:23:40|38.63|38.41|38.5|38.28|38.64|38.42|38.5|38.28|19
1733801030000|2024-12-10 03:23:50|38.49|38.27|38.45|38.23|38.49|38.27|38.45|38.23|8
1733801040000|2024-12-10 03:24:00|38.44|38.22|38.46|38.24|38.48|38.26|38.43|38.21|10
1733801050000|2024-12-10 03:24:10|38.48|38.26|38.45|38.23|38.48|38.26|38.42|38.2|13
1733801060000|2024-12-10 03:24:20|38.46|38.24|38.42|38.2|38.51|38.29|38.42|38.2|12
1733801070000|2024-12-10 03:24:30|38.41|38.19|38.4|38.18|38.44|38.22|38.4|38.18|7
1733801080000|2024-12-10 03:24:40|38.39|38.17|38.39|38.17|38.39|38.17|38.39|38.17|1
1733801090000|2024-12-10 03:24:50|38.37|38.15|38.37|38.15|38.37|38.15|38.36|38.14|3
1733801100000|2024-12-10 03:25:00|38.38|38.16|38.39|38.17|38.43|38.21|38.38|38.16|13
1733801110000|2024-12-10 03:25:10|38.38|38.16|38.4|38.18|38.45|38.23|38.37|38.15|12
1733801120000|2024-12-10 03:25:20|38.39|38.17|38.38|38.16|38.39|38.17|38.36|38.14|12
1733801130000|2024-12-10 03:25:30|38.37|38.15|38.36|38.14|38.38|38.16|38.31|38.09|17
1733801140000|2024-12-10 03:25:40|38.34|38.12|38.34|38.12|38.34|38.12|38.32|38.1|5
1733801150000|2024-12-10 03:25:50|38.32|38.1|38.32|38.1|38.38|38.16|38.32|38.1|10
1733801160000|2024-12-10 03:26:00|38.33|38.11|38.27|38.05|38.37|38.15|38.27|38.05|13
1733801170000|2024-12-10 03:26:10|38.26|38.04|38.37|38.15|38.37|38.15|38.26|38.04|11
1733801180000|2024-12-10 03:26:20|38.36|38.14|38.33|38.11|38.41|38.19|38.32|38.1|25
1733801190000|2024-12-10 03:26:30|38.32|38.1|38.33|38.11|38.38|38.16|38.32|38.1|11
1733801200000|2024-12-10 03:26:40|38.32|38.1|38.23|38.01|38.32|38.1|38.23|38.01|10
1733801210000|2024-12-10 03:26:50|38.22|38|38.19|37.97|38.22|38|38.19|37.97|3
1733801220000|2024-12-10 03:27:00|38.15|37.93|38.19|37.97|38.22|38|38.15|37.93|9
1733801230000|2024-12-10 03:27:10|38.18|37.96|38.21|37.99|38.21|37.99|38.16|37.94|12
1733801240000|2024-12-10 03:27:20|38.17|37.95|38.19|37.97|38.2|37.98|38.17|37.95|12
1733801250000|2024-12-10 03:27:30|38.17|37.95|38.13|37.91|38.19|37.97|38.12|37.9|13
1733801260000|2024-12-10 03:27:40|38.12|37.9|38.12|37.9|38.14|37.92|38.12|37.9|4
1733801270000|2024-12-10 03:27:50|38.13|37.91|38.11|37.89|38.13|37.91|38.11|37.89|5
1733801280000|2024-12-10 03:28:00|38.13|37.91|38.12|37.9|38.13|37.91|38.12|37.9|2
1733801290000|2024-12-10 03:28:10|38.13|37.91|38.09|37.87|38.14|37.92|38.09|37.87|5
1733801300000|2024-12-10 03:28:20|38.1|37.88|38.09|37.87|38.11|37.89|38.08|37.86|8
1733801310000|2024-12-10 03:28:30|38.08|37.86|38.08|37.86|38.09|37.87|38.08|37.86|3
1733801320000|2024-12-10 03:28:40|38.07|37.85|38.1|37.88|38.11|37.89|38.07|37.85|7
1733801330000|2024-12-10 03:28:50|38.09|37.87|38.21|37.99|38.21|37.99|38.09|37.87|14
1733801340000|2024-12-10 03:29:00|38.22|38|38.34|38.12|38.34|38.12|38.21|37.99|17
1733801350000|2024-12-10 03:29:10|38.38|38.16|38.53|38.31|38.54|38.32|38.38|38.16|15
1733801360000|2024-12-10 03:29:20|38.51|38.29|38.61|38.39|38.61|38.39|38.48|38.26|16
1733801370000|2024-12-10 03:29:30|38.58|38.36|38.44|38.22|38.63|38.41|38.44|38.22|15
1733801380000|2024-12-10 03:29:40|38.47|38.25|38.56|38.34|38.56|38.34|38.44|38.22|18
1733801390000|2024-12-10 03:29:50|38.55|38.33|38.63|38.41|38.64|38.42|38.55|38.33|11
1733801400000|2024-12-10 03:30:00|38.61|38.39|38.8|38.58|38.82|38.6|38.61|38.39|19
1733801410000|2024-12-10 03:30:10|38.81|38.59|38.82|38.6|38.88|38.66|38.77|38.55|23
1733801420000|2024-12-10 03:30:20|38.84|38.62|38.86|38.64|38.9|38.68|38.84|38.62|13
1733801430000|2024-12-10 03:30:30|38.85|38.63|38.87|38.65|38.87|38.65|38.75|38.53|22
1733801440000|2024-12-10 03:30:40|38.88|38.66|38.9|38.68|38.92|38.7|38.88|38.66|14
1733801450000|2024-12-10 03:30:50|38.89|38.67|38.84|38.62|38.92|38.7|38.84|38.62|18
1733801460000|2024-12-10 03:31:00|38.81|38.59|38.91|38.69|38.92|38.7|38.76|38.54|17
1733801470000|2024-12-10 03:31:10|38.92|38.7|38.82|38.6|38.92|38.7|38.82|38.6|21
1733801480000|2024-12-10 03:31:20|38.83|38.61|38.81|38.59|38.86|38.64|38.79|38.57|21
1733801490000|2024-12-10 03:31:30|38.8|38.58|38.7|38.48|38.8|38.58|38.7|38.48|18
1733801500000|2024-12-10 03:31:40|38.69|38.47|38.66|38.44|38.69|38.47|38.66|38.44|4
1733801510000|2024-12-10 03:31:50|38.68|38.46|38.59|38.37|38.68|38.46|38.59|38.37|11
1733801520000|2024-12-10 03:32:00|38.58|38.36|38.58|38.36|38.58|38.36|38.55|38.33|12
1733801530000|2024-12-10 03:32:10|38.61|38.39|38.57|38.35|38.62|38.4|38.56|38.34|20
1733801540000|2024-12-10 03:32:20|38.58|38.36|38.62|38.4|38.62|38.4|38.56|38.34|13
1733801550000|2024-12-10 03:32:30|38.63|38.41|38.61|38.39|38.68|38.46|38.6|38.38|12
1733801560000|2024-12-10 03:32:40|38.62|38.4|38.73|38.51|38.74|38.52|38.62|38.4|22
1733801570000|2024-12-10 03:32:50|38.74|38.52|38.73|38.51|38.75|38.53|38.65|38.43|24
1733801580000|2024-12-10 03:33:00|38.72|38.5|38.64|38.42|38.72|38.5|38.63|38.41|11
1733801590000|2024-12-10 03:33:10|38.62|38.4|38.66|38.44|38.66|38.44|38.62|38.4|11
1733801600000|2024-12-10 03:33:20|38.73|38.51|38.75|38.53|38.83|38.61|38.71|38.49|17
1733801610000|2024-12-10 03:33:30|38.73|38.51|38.68|38.46|38.73|38.51|38.64|38.42|18
1733801620000|2024-12-10 03:33:40|38.69|38.47|38.79|38.57|38.81|38.59|38.69|38.47|15
1733801630000|2024-12-10 03:33:50|38.78|38.56|38.81|38.59|38.82|38.6|38.78|38.56|9
1733801640000|2024-12-10 03:34:00|38.82|38.6|38.88|38.66|38.88|38.66|38.8|38.58|13
1733801650000|2024-12-10 03:34:10|38.87|38.65|38.88|38.66|38.88|38.66|38.87|38.65|2
1733801660000|2024-12-10 03:34:20|38.91|38.69|38.94|38.72|38.96|38.74|38.91|38.69|13
1733801670000|2024-12-10 03:34:30|38.95|38.73|39.1|38.88|39.11|38.89|38.95|38.73|14
1733801680000|2024-12-10 03:34:40|39.09|38.87|39.06|38.84|39.09|38.87|39.04|38.82|10
1733801690000|2024-12-10 03:34:50|39.07|38.85|39.1|38.88|39.11|38.89|39.05|38.83|11
1733801700000|2024-12-10 03:35:00|39.11|38.89|39.03|38.81|39.11|38.89|39.03|38.81|10
1733801710000|2024-12-10 03:35:10|39.02|38.8|39.01|38.79|39.05|38.83|39.01|38.79|13
1733801720000|2024-12-10 03:35:20|39.02|38.8|38.97|38.75|39.02|38.8|38.96|38.74|10
1733801730000|2024-12-10 03:35:30|39|38.78|39.05|38.83|39.07|38.85|39|38.78|9
1733801740000|2024-12-10 03:35:40|39.06|38.84|39.01|38.79|39.07|38.85|39.01|38.79|7
1733801750000|2024-12-10 03:35:50|39|38.78|39.03|38.81|39.04|38.82|39|38.78|10
1733801760000|2024-12-10 03:36:00|39.02|38.8|39.06|38.84|39.07|38.85|38.96|38.74|14
1733801770000|2024-12-10 03:36:10|39.05|38.83|38.91|38.69|39.05|38.83|38.91|38.69|12
1733801780000|2024-12-10 03:36:20|38.9|38.68|38.92|38.7|38.93|38.71|38.9|38.68|13
1733801790000|2024-12-10 03:36:30|38.93|38.71|38.9|38.68|38.93|38.71|38.86|38.64|9
1733801800000|2024-12-10 03:36:40|38.89|38.67|38.91|38.69|38.92|38.7|38.89|38.67|5
1733801810000|2024-12-10 03:36:50|38.88|38.66|38.93|38.71|38.94|38.72|38.88|38.66|5
1733801820000|2024-12-10 03:37:00|38.92|38.7|38.92|38.7|38.92|38.7|38.87|38.65|11
1733801830000|2024-12-10 03:37:10|38.93|38.71|38.93|38.71|38.93|38.71|38.89|38.67|7
1733801840000|2024-12-10 03:37:20|38.91|38.69|38.92|38.7|38.92|38.7|38.91|38.69|2
1733801850000|2024-12-10 03:37:30|38.9|38.68|38.86|38.64|38.9|38.68|38.84|38.62|8
1733801860000|2024-12-10 03:37:40|38.87|38.65|38.91|38.69|38.91|38.69|38.87|38.65|5
1733801870000|2024-12-10 03:37:50|38.89|38.67|38.96|38.74|38.96|38.74|38.89|38.67|11
1733801880000|2024-12-10 03:38:00|38.95|38.73|39|38.78|39|38.78|38.94|38.72|6
1733801890000|2024-12-10 03:38:10|38.98|38.76|38.98|38.76|38.98|38.76|38.94|38.72|8
1733801900000|2024-12-10 03:38:20|38.97|38.75|38.89|38.67|38.98|38.76|38.88|38.66|14
1733801910000|2024-12-10 03:38:30|38.88|38.66|38.91|38.69|38.91|38.69|38.88|38.66|4
1733801920000|2024-12-10 03:38:40|38.92|38.7|38.93|38.71|38.97|38.75|38.92|38.7|9
1733801930000|2024-12-10 03:38:50|38.94|38.72|38.98|38.76|38.98|38.76|38.94|38.72|5
1733801940000|2024-12-10 03:39:00|39.01|38.79|39.02|38.8|39.05|38.83|39.01|38.79|6
1733801950000|2024-12-10 03:39:10|39|38.78|38.93|38.71|39|38.78|38.92|38.7|8
1733801960000|2024-12-10 03:39:20|38.95|38.73|38.96|38.74|38.98|38.76|38.95|38.73|9
1733801970000|2024-12-10 03:39:30|38.97|38.75|39|38.78|39|38.78|38.97|38.75|3
1733801980000|2024-12-10 03:39:40|38.99|38.77|38.92|38.7|38.99|38.77|38.9|38.68|9
1733801990000|2024-12-10 03:39:50|38.93|38.71|38.91|38.69|38.94|38.72|38.91|38.69|5
1733802000000|2024-12-10 03:40:00|38.92|38.7|38.95|38.73|38.95|38.73|38.91|38.69|12
1733802010000|2024-12-10 03:40:10|38.96|38.74|39.03|38.81|39.03|38.81|38.96|38.74|13
1733802020000|2024-12-10 03:40:20|39.04|38.82|39.05|38.83|39.05|38.83|39.03|38.81|8
1733802030000|2024-12-10 03:40:30|39.02|38.8|39.03|38.81|39.05|38.83|39.02|38.8|5
1733802040000|2024-12-10 03:40:40|39.04|38.82|39.1|38.88|39.1|38.88|39.04|38.82|6
1733802050000|2024-12-10 03:40:50|39.11|38.89|39.14|38.92|39.14|38.92|39.11|38.89|3
1733802060000|2024-12-10 03:41:00|39.13|38.91|39.12|38.9|39.13|38.91|39.12|38.9|4
1733802070000|2024-12-10 03:41:10|39.1|38.88|39.1|38.88|39.11|38.89|39.1|38.88|5
1733802080000|2024-12-10 03:41:20|39.11|38.89|39.13|38.91|39.13|38.91|39.11|38.89|5
1733802090000|2024-12-10 03:41:30|39.1|38.88|39.1|38.88|39.1|38.88|39.1|38.88|1
1733802100000|2024-12-10 03:41:40|39.11|38.89|39.12|38.9|39.12|38.9|39.09|38.87|6
1733802110000|2024-12-10 03:41:50|39.13|38.91|39.13|38.91|39.13|38.91|39.13|38.91|1
1733802120000|2024-12-10 03:42:00|39.14|38.92|39.14|38.92|39.14|38.92|39.13|38.91|5
1733802130000|2024-12-10 03:42:10|39.12|38.9|39.14|38.92|39.14|38.92|39.12|38.9|5
1733802140000|2024-12-10 03:42:20|39.17|38.95|39.2|38.98|39.2|38.98|39.17|38.95|4
1733802150000|2024-12-10 03:42:30|39.21|38.99|39.36|39.14|39.36|39.14|39.21|38.99|12
1733802160000|2024-12-10 03:42:40|39.39|39.17|39.38|39.16|39.4|39.18|39.38|39.16|3
1733802170000|2024-12-10 03:42:50|39.39|39.17|39.36|39.14|39.39|39.17|39.36|39.14|6
1733802180000|2024-12-10 03:43:00|39.32|39.1|39.29|39.07|39.32|39.1|39.29|39.07|5
1733802190000|2024-12-10 03:43:10|39.28|39.06|39.29|39.07|39.3|39.08|39.28|39.06|6
1733802200000|2024-12-10 03:43:20|39.3|39.08|39.28|39.06|39.3|39.08|39.26|39.04|6
1733802210000|2024-12-10 03:43:30|39.29|39.07|39.29|39.07|39.29|39.07|39.27|39.05|6
1733802220000|2024-12-10 03:43:40|39.3|39.08|39.35|39.13|39.36|39.14|39.3|39.08|6
1733802230000|2024-12-10 03:43:50|39.36|39.14|39.39|39.17|39.4|39.18|39.36|39.14|7
1733802240000|2024-12-10 03:44:00|39.38|39.16|39.38|39.16|39.39|39.17|39.38|39.16|3
1733802250000|2024-12-10 03:44:10|39.37|39.15|39.35|39.13|39.37|39.15|39.34|39.12|6
1733802260000|2024-12-10 03:44:20|39.34|39.12|39.32|39.1|39.34|39.12|39.32|39.1|2
1733802270000|2024-12-10 03:44:30|39.33|39.11|39.33|39.11|39.33|39.11|39.32|39.1|3
1733802280000|2024-12-10 03:44:40|39.34|39.12|39.34|39.12|39.34|39.12|39.33|39.11|3
1733802290000|2024-12-10 03:44:50|39.36|39.14|39.36|39.14|39.37|39.15|39.35|39.13|5
1733802300000|2024-12-10 03:45:00|39.35|39.13|39.29|39.07|39.35|39.13|39.29|39.07|6
1733802310000|2024-12-10 03:45:10|39.3|39.08|39.28|39.06|39.3|39.08|39.28|39.06|5
1733802320000|2024-12-10 03:45:20|39.29|39.07|39.35|39.13|39.35|39.13|39.29|39.07|4
1733802330000|2024-12-10 03:45:30|39.34|39.12|39.28|39.06|39.34|39.12|39.28|39.06|5
1733802340000|2024-12-10 03:45:40|39.27|39.05|39.31|39.09|39.31|39.09|39.27|39.05|4
1733802350000|2024-12-10 03:45:50|39.32|39.1|39.4|39.18|39.4|39.18|39.32|39.1|6
1733802360000|2024-12-10 03:46:00|39.42|39.2|39.35|39.13|39.42|39.2|39.35|39.13|7
1733802370000|2024-12-10 03:46:10|39.36|39.14|39.43|39.21|39.43|39.21|39.36|39.14|9
1733802380000|2024-12-10 03:46:20|39.44|39.22|39.48|39.26|39.48|39.26|39.44|39.22|5
1733802390000|2024-12-10 03:46:30|39.49|39.27|39.54|39.32|39.54|39.32|39.48|39.26|6
1733802400000|2024-12-10 03:46:40|39.55|39.33|39.54|39.32|39.56|39.34|39.54|39.32|4
1733802410000|2024-12-10 03:46:50|39.55|39.33|39.51|39.29|39.55|39.33|39.51|39.29|5
1733802420000|2024-12-10 03:47:00|39.5|39.28|39.46|39.24|39.5|39.28|39.45|39.23|5
1733802430000|2024-12-10 03:47:10|39.49|39.27|39.5|39.28|39.5|39.28|39.48|39.26|6
1733802440000|2024-12-10 03:47:20|39.53|39.31|39.54|39.32|39.54|39.32|39.52|39.3|8
1733802450000|2024-12-10 03:47:30|39.55|39.33|39.56|39.34|39.56|39.34|39.54|39.32|4
1733802460000|2024-12-10 03:47:40|39.57|39.35|39.58|39.36|39.58|39.36|39.57|39.35|2
1733802470000|2024-12-10 03:47:50|39.57|39.35|39.57|39.35|39.57|39.35|39.57|39.35|1
1733802480000|2024-12-10 03:48:00|39.58|39.36|39.55|39.33|39.58|39.36|39.55|39.33|4
1733802490000|2024-12-10 03:48:10|39.54|39.32|39.48|39.26|39.54|39.32|39.48|39.26|6
1733802500000|2024-12-10 03:48:20|39.47|39.25|39.49|39.27|39.52|39.3|39.47|39.25|6
1733802510000|2024-12-10 03:48:30|39.54|39.32|39.55|39.33|39.55|39.33|39.52|39.3|7
1733802520000|2024-12-10 03:48:40|39.54|39.32|39.54|39.32|39.54|39.32|39.54|39.32|1
1733802530000|2024-12-10 03:48:50|39.53|39.31|39.52|39.3|39.53|39.31|39.51|39.29|4
1733802540000|2024-12-10 03:49:00|39.53|39.31|39.49|39.27|39.53|39.31|39.49|39.27|5
1733802550000|2024-12-10 03:49:10|39.48|39.26|39.52|39.3|39.52|39.3|39.48|39.26|5
1733802560000|2024-12-10 03:49:20|39.51|39.29|39.51|39.29|39.53|39.31|39.51|39.29|5
1733802570000|2024-12-10 03:49:30|39.5|39.28|39.5|39.28|39.5|39.28|39.45|39.23|5
1733802580000|2024-12-10 03:49:40|39.46|39.24|39.48|39.26|39.48|39.26|39.46|39.24|3
1733802590000|2024-12-10 03:49:50|39.47|39.25|39.5|39.28|39.5|39.28|39.47|39.25|6
1733802600000|2024-12-10 03:50:00|39.51|39.29|39.47|39.25|39.51|39.29|39.46|39.24|7
1733802610000|2024-12-10 03:50:10|39.48|39.26|39.5|39.28|39.51|39.29|39.48|39.26|5
1733802620000|2024-12-10 03:50:20|39.51|39.29|39.47|39.25|39.51|39.29|39.47|39.25|4
1733802630000|2024-12-10 03:50:30|39.48|39.26|39.49|39.27|39.49|39.27|39.48|39.26|2
1733802640000|2024-12-10 03:50:40|39.5|39.28|39.57|39.35|39.57|39.35|39.5|39.28|6
1733802650000|2024-12-10 03:50:50|39.56|39.34|39.56|39.34|39.57|39.35|39.56|39.34|3
1733802660000|2024-12-10 03:51:00|39.57|39.35|39.57|39.35|39.57|39.35|39.56|39.34|3
1733802670000|2024-12-10 03:51:10|39.58|39.36|39.56|39.34|39.58|39.36|39.56|39.34|3
1733802680000|2024-12-10 03:51:20|39.57|39.35|39.65|39.43|39.66|39.44|39.57|39.35|11
1733802690000|2024-12-10 03:51:30|39.64|39.42|39.63|39.41|39.64|39.42|39.61|39.39|5
1733802700000|2024-12-10 03:51:40|39.64|39.42|39.65|39.43|39.65|39.43|39.64|39.42|2
1733802710000|2024-12-10 03:51:50|39.66|39.44|39.66|39.44|39.66|39.44|39.66|39.44|1
1733802720000|2024-12-10 03:52:00|39.67|39.45|39.67|39.45|39.68|39.46|39.67|39.45|3
1733802730000|2024-12-10 03:52:10|39.66|39.44|39.67|39.45|39.69|39.47|39.66|39.44|8
1733802740000|2024-12-10 03:52:20|39.66|39.44|39.67|39.45|39.67|39.45|39.66|39.44|4
1733802750000|2024-12-10 03:52:30|39.66|39.44|39.69|39.47|39.69|39.47|39.66|39.44|4
1733802760000|2024-12-10 03:52:40|39.71|39.49|39.71|39.49|39.71|39.49|39.71|39.49|1
1733802770000|2024-12-10 03:52:50|39.72|39.5|39.75|39.53|39.75|39.53|39.72|39.5|4
1733802780000|2024-12-10 03:53:00|39.76|39.54|39.78|39.56|39.8|39.58|39.76|39.54|5
1733802790000|2024-12-10 03:53:10|39.77|39.55|39.73|39.51|39.77|39.55|39.73|39.51|5
1733802800000|2024-12-10 03:53:20|39.74|39.52|39.77|39.55|39.77|39.55|39.74|39.52|3
1733802810000|2024-12-10 03:53:30|39.78|39.56|39.79|39.57|39.79|39.57|39.78|39.56|2
1733802820000|2024-12-10 03:53:40|39.8|39.58|39.8|39.58|39.8|39.58|39.8|39.58|1
1733802830000|2024-12-10 03:53:50|39.81|39.59|39.83|39.61|39.83|39.61|39.81|39.59|3
1733802840000|2024-12-10 03:54:00|39.82|39.6|39.82|39.6|39.82|39.6|39.82|39.6|1
1733802850000|2024-12-10 03:54:10|39.83|39.61|39.84|39.62|39.84|39.62|39.83|39.61|2
1733802870000|2024-12-10 03:54:30|39.83|39.61|39.84|39.62|39.84|39.62|39.83|39.61|2
1733802880000|2024-12-10 03:54:40|39.86|39.64|39.86|39.64|39.86|39.64|39.86|39.64|1
1733802900000|2024-12-10 03:55:00|39.85|39.63|39.85|39.63|39.86|39.64|39.85|39.63|3
1733802910000|2024-12-10 03:55:10|39.84|39.62|39.84|39.62|39.84|39.62|39.83|39.61|3
1733802920000|2024-12-10 03:55:20|39.85|39.63|39.86|39.64|39.86|39.64|39.85|39.63|4
1733802930000|2024-12-10 03:55:30|39.85|39.63|39.79|39.57|39.85|39.63|39.79|39.57|6
1733802940000|2024-12-10 03:55:40|39.8|39.58|39.78|39.56|39.8|39.58|39.78|39.56|3
1733802950000|2024-12-10 03:55:50|39.77|39.55|39.78|39.56|39.78|39.56|39.77|39.55|4
1733802970000|2024-12-10 03:56:10|39.79|39.57|39.86|39.64|39.86|39.64|39.79|39.57|7
1733802980000|2024-12-10 03:56:20|39.87|39.65|39.93|39.71|39.93|39.71|39.87|39.65|6
1733802990000|2024-12-10 03:56:30|39.92|39.7|39.86|39.64|39.92|39.7|39.86|39.64|7
1733803000000|2024-12-10 03:56:40|39.87|39.65|39.87|39.65|39.87|39.65|39.87|39.65|1
1733803010000|2024-12-10 03:56:50|39.88|39.66|39.87|39.65|39.91|39.69|39.87|39.65|7
1733803020000|2024-12-10 03:57:00|39.86|39.64|39.83|39.61|39.86|39.64|39.81|39.59|6
1733803030000|2024-12-10 03:57:10|39.82|39.6|39.79|39.57|39.82|39.6|39.79|39.57|4
1733803040000|2024-12-10 03:57:20|39.78|39.56|39.73|39.51|39.78|39.56|39.73|39.51|7
1733803050000|2024-12-10 03:57:30|39.74|39.52|39.67|39.45|39.74|39.52|39.67|39.45|4
1733803060000|2024-12-10 03:57:40|39.66|39.44|39.65|39.43|39.66|39.44|39.65|39.43|2
1733803070000|2024-12-10 03:57:50|39.66|39.44|39.63|39.41|39.66|39.44|39.63|39.41|6
1733803080000|2024-12-10 03:58:00|39.62|39.4|39.58|39.36|39.62|39.4|39.58|39.36|7
1733803090000|2024-12-10 03:58:10|39.57|39.35|39.57|39.35|39.57|39.35|39.56|39.34|3
1733803100000|2024-12-10 03:58:20|39.58|39.36|39.62|39.4|39.62|39.4|39.58|39.36|6
1733803110000|2024-12-10 03:58:30|39.6|39.38|39.61|39.39|39.62|39.4|39.6|39.38|3
1733803120000|2024-12-10 03:58:40|39.62|39.4|39.59|39.37|39.62|39.4|39.59|39.37|4
1733803140000|2024-12-10 03:59:00|39.58|39.36|39.63|39.41|39.65|39.43|39.58|39.36|7
1733803150000|2024-12-10 03:59:10|39.64|39.42|39.67|39.45|39.67|39.45|39.64|39.42|4
1733803160000|2024-12-10 03:59:20|39.68|39.46|39.74|39.52|39.74|39.52|39.68|39.46|6
1733803170000|2024-12-10 03:59:30|39.75|39.53|39.78|39.56|39.79|39.57|39.75|39.53|5
1733803180000|2024-12-10 03:59:40|39.79|39.57|39.83|39.61|39.83|39.61|39.77|39.55|5
1733803190000|2024-12-10 03:59:50|39.84|39.62|39.89|39.67|39.89|39.67|39.84|39.62|4
1733803200000|2024-12-10 04:00:00|39.88|39.66|39.76|39.54|39.88|39.66|39.76|39.54|8
1733803210000|2024-12-10 04:00:10|39.75|39.53|39.76|39.54|39.76|39.54|39.74|39.52|3
1733803220000|2024-12-10 04:00:20|39.77|39.55|39.8|39.58|39.8|39.58|39.75|39.53|8
1733803230000|2024-12-10 04:00:30|39.81|39.59|39.75|39.53|39.81|39.59|39.75|39.53|6
1733803240000|2024-12-10 04:00:40|39.76|39.54|39.8|39.58|39.81|39.59|39.74|39.52|7
1733803250000|2024-12-10 04:00:50|39.81|39.59|39.79|39.57|39.81|39.59|39.79|39.57|3
1733803260000|2024-12-10 04:01:00|39.84|39.62|39.86|39.64|39.88|39.66|39.84|39.62|8
1733803270000|2024-12-10 04:01:10|39.87|39.65|39.87|39.65|39.88|39.66|39.86|39.64|7
1733803280000|2024-12-10 04:01:20|39.84|39.62|39.8|39.58|39.84|39.62|39.8|39.58|7
1733803290000|2024-12-10 04:01:30|39.79|39.57|39.75|39.53|39.8|39.58|39.74|39.52|8
1733803300000|2024-12-10 04:01:40|39.77|39.55|39.77|39.55|39.77|39.55|39.76|39.54|3
1733803310000|2024-12-10 04:01:50|39.78|39.56|39.81|39.59|39.81|39.59|39.78|39.56|4
1733803320000|2024-12-10 04:02:00|39.79|39.57|39.8|39.58|39.8|39.58|39.79|39.57|4
1733803330000|2024-12-10 04:02:10|39.79|39.57|39.78|39.56|39.79|39.57|39.78|39.56|4
1733803340000|2024-12-10 04:02:20|39.79|39.57|39.65|39.43|39.83|39.61|39.65|39.43|15
1733803350000|2024-12-10 04:02:30|39.64|39.42|39.62|39.4|39.64|39.42|39.61|39.39|7
1733803360000|2024-12-10 04:02:40|39.61|39.39|39.61|39.39|39.61|39.39|39.61|39.39|1
1733803380000|2024-12-10 04:03:00|39.62|39.4|39.68|39.46|39.69|39.47|39.61|39.39|11
1733803390000|2024-12-10 04:03:10|39.69|39.47|39.69|39.47|39.73|39.51|39.69|39.47|22
1733803400000|2024-12-10 04:03:20|39.72|39.5|39.68|39.46|39.72|39.5|39.67|39.45|15
1733803410000|2024-12-10 04:03:30|39.69|39.47|39.69|39.47|39.69|39.47|39.68|39.46|3
1733803420000|2024-12-10 04:03:40|39.68|39.46|39.68|39.46|39.69|39.47|39.68|39.46|7
1733803430000|2024-12-10 04:03:50|39.69|39.47|39.64|39.42|39.69|39.47|39.64|39.42|9
1733803440000|2024-12-10 04:04:00|39.66|39.44|39.66|39.44|39.66|39.44|39.64|39.42|5
1733803450000|2024-12-10 04:04:10|39.67|39.45|39.67|39.45|39.67|39.45|39.65|39.43|4
1733803460000|2024-12-10 04:04:20|39.66|39.44|39.65|39.43|39.67|39.45|39.64|39.42|5
1733803470000|2024-12-10 04:04:30|39.64|39.42|39.61|39.39|39.65|39.43|39.61|39.39|7
1733803480000|2024-12-10 04:04:40|39.57|39.35|39.57|39.35|39.57|39.35|39.55|39.33|3
1733803490000|2024-12-10 04:04:50|39.56|39.34|39.55|39.33|39.57|39.35|39.55|39.33|8
1733803500000|2024-12-10 04:05:00|39.54|39.32|39.5|39.28|39.54|39.32|39.5|39.28|6
1733803510000|2024-12-10 04:05:10|39.48|39.26|39.43|39.21|39.48|39.26|39.42|39.2|9
1733803520000|2024-12-10 04:05:20|39.44|39.22|39.42|39.2|39.44|39.22|39.42|39.2|3
1733803530000|2024-12-10 04:05:30|39.43|39.21|39.43|39.21|39.43|39.21|39.42|39.2|7
1733803540000|2024-12-10 04:05:40|39.42|39.2|39.43|39.21|39.43|39.21|39.42|39.2|2
1733803550000|2024-12-10 04:05:50|39.42|39.2|39.44|39.22|39.44|39.22|39.42|39.2|4
1733803560000|2024-12-10 04:06:00|39.45|39.23|39.46|39.24|39.46|39.24|39.45|39.23|4
1733803570000|2024-12-10 04:06:10|39.47|39.25|39.55|39.33|39.55|39.33|39.46|39.24|13
1733803580000|2024-12-10 04:06:20|39.54|39.32|39.55|39.33|39.55|39.33|39.5|39.28|15
1733803590000|2024-12-10 04:06:30|39.56|39.34|39.53|39.31|39.56|39.34|39.5|39.28|9
1733803600000|2024-12-10 04:06:40|39.54|39.32|39.55|39.33|39.56|39.34|39.53|39.31|16
1733803610000|2024-12-10 04:06:50|39.56|39.34|39.59|39.37|39.59|39.37|39.56|39.34|6
1733803620000|2024-12-10 04:07:00|39.6|39.38|39.5|39.28|39.6|39.38|39.5|39.28|11
1733803630000|2024-12-10 04:07:10|39.51|39.29|39.51|39.29|39.54|39.32|39.51|39.29|7
1733803640000|2024-12-10 04:07:20|39.5|39.28|39.49|39.27|39.51|39.29|39.48|39.26|8
1733803650000|2024-12-10 04:07:30|39.47|39.25|39.47|39.25|39.48|39.26|39.46|39.24|5
1733803660000|2024-12-10 04:07:40|39.48|39.26|39.49|39.27|39.5|39.28|39.48|39.26|8
1733803670000|2024-12-10 04:07:50|39.48|39.26|39.44|39.22|39.49|39.27|39.44|39.22|9
1733803680000|2024-12-10 04:08:00|39.45|39.23|39.47|39.25|39.47|39.25|39.44|39.22|5
1733803690000|2024-12-10 04:08:10|39.48|39.26|39.51|39.29|39.51|39.29|39.48|39.26|4
1733803700000|2024-12-10 04:08:20|39.52|39.3|39.53|39.31|39.54|39.32|39.52|39.3|4
1733803710000|2024-12-10 04:08:30|39.54|39.32|39.57|39.35|39.57|39.35|39.54|39.32|5
1733803720000|2024-12-10 04:08:40|39.58|39.36|39.63|39.41|39.64|39.42|39.58|39.36|7
1733803730000|2024-12-10 04:08:50|39.64|39.42|39.62|39.4|39.64|39.42|39.62|39.4|3
1733803740000|2024-12-10 04:09:00|39.61|39.39|39.57|39.35|39.61|39.39|39.57|39.35|5
1733803750000|2024-12-10 04:09:10|39.58|39.36|39.58|39.36|39.6|39.38|39.58|39.36|11
1733803760000|2024-12-10 04:09:20|39.57|39.35|39.59|39.37|39.59|39.37|39.57|39.35|5
1733803770000|2024-12-10 04:09:30|39.58|39.36|39.6|39.38|39.6|39.38|39.58|39.36|5
1733803780000|2024-12-10 04:09:40|39.61|39.39|39.64|39.42|39.64|39.42|39.61|39.39|5
1733803790000|2024-12-10 04:09:50|39.62|39.4|39.58|39.36|39.62|39.4|39.58|39.36|6
1733803800000|2024-12-10 04:10:00|39.57|39.35|39.53|39.31|39.57|39.35|39.52|39.3|5
1733803810000|2024-12-10 04:10:10|39.54|39.32|39.48|39.26|39.54|39.32|39.48|39.26|8
1733803820000|2024-12-10 04:10:20|39.47|39.25|39.45|39.23|39.48|39.26|39.44|39.22|11
1733803830000|2024-12-10 04:10:30|39.44|39.22|39.45|39.23|39.46|39.24|39.43|39.21|10
1733803840000|2024-12-10 04:10:40|39.46|39.24|39.44|39.22|39.46|39.24|39.44|39.22|5
1733803850000|2024-12-10 04:10:50|39.43|39.21|39.42|39.2|39.43|39.21|39.42|39.2|2
1733803870000|2024-12-10 04:11:10|39.45|39.23|39.46|39.24|39.46|39.24|39.45|39.23|2
1733803880000|2024-12-10 04:11:20|39.45|39.23|39.43|39.21|39.45|39.23|39.43|39.21|2
1733803890000|2024-12-10 04:11:30|39.42|39.2|39.42|39.2|39.42|39.2|39.42|39.2|1
1733803900000|2024-12-10 04:11:40|39.39|39.17|39.35|39.13|39.39|39.17|39.35|39.13|5
1733803910000|2024-12-10 04:11:50|39.34|39.12|39.35|39.13|39.35|39.13|39.34|39.12|4
1733803920000|2024-12-10 04:12:00|39.36|39.14|39.35|39.13|39.36|39.14|39.34|39.12|5
1733803930000|2024-12-10 04:12:10|39.34|39.12|39.34|39.12|39.35|39.13|39.32|39.1|9
1733803940000|2024-12-10 04:12:20|39.33|39.11|39.34|39.12|39.34|39.12|39.31|39.09|8
1733803950000|2024-12-10 04:12:30|39.33|39.11|39.32|39.1|39.34|39.12|39.32|39.1|10
1733803960000|2024-12-10 04:12:40|39.33|39.11|39.33|39.11|39.34|39.12|39.33|39.11|3
1733803970000|2024-12-10 04:12:50|39.32|39.1|39.33|39.11|39.33|39.11|39.32|39.1|2
1733803980000|2024-12-10 04:13:00|39.32|39.1|39.3|39.08|39.32|39.1|39.29|39.07|5
1733803990000|2024-12-10 04:13:10|39.29|39.07|39.27|39.05|39.29|39.07|39.27|39.05|2
1733804000000|2024-12-10 04:13:20|39.28|39.06|39.26|39.04|39.28|39.06|39.26|39.04|3
1733804020000|2024-12-10 04:13:40|39.24|39.02|39.23|39.01|39.24|39.02|39.23|39.01|2
1733804030000|2024-12-10 04:13:50|39.22|39|39.22|39|39.22|39|39.22|39|1
1733804060000|2024-12-10 04:14:20|39.21|38.99|39.21|38.99|39.21|38.99|39.21|38.99|1
1733804080000|2024-12-10 04:14:40|39.2|38.98|39.2|38.98|39.2|38.98|39.19|38.97|3
1733804090000|2024-12-10 04:14:50|39.19|38.97|39.2|38.98|39.2|38.98|39.19|38.97|2
1733804100000|2024-12-10 04:15:00|39.19|38.97|39.14|38.92|39.19|38.97|39.14|38.92|10
1733804110000|2024-12-10 04:15:10|39.13|38.91|39.14|38.92|39.15|38.93|39.13|38.91|8
1733804120000|2024-12-10 04:15:20|39.15|38.93|39.16|38.94|39.16|38.94|39.15|38.93|2
1733804130000|2024-12-10 04:15:30|39.15|38.93|39.12|38.9|39.15|38.93|39.12|38.9|3
1733804140000|2024-12-10 04:15:40|39.11|38.89|39.11|38.89|39.11|38.89|39.11|38.89|1
1733804150000|2024-12-10 04:15:50|39.09|38.87|39.09|38.87|39.09|38.87|39.09|38.87|1
1733804160000|2024-12-10 04:16:00|39.07|38.85|39.04|38.82|39.07|38.85|39.04|38.82|9
1733804170000|2024-12-10 04:16:10|39.03|38.81|38.96|38.74|39.03|38.81|38.96|38.74|6
1733804180000|2024-12-10 04:16:20|38.93|38.71|38.91|38.69|38.93|38.71|38.91|38.69|3
1733804190000|2024-12-10 04:16:30|38.88|38.66|38.91|38.69|38.91|38.69|38.88|38.66|4
1733804200000|2024-12-10 04:16:40|38.92|38.7|38.95|38.73|38.95|38.73|38.92|38.7|2
1733804210000|2024-12-10 04:16:50|38.96|38.74|38.98|38.76|38.98|38.76|38.95|38.73|6
1733804220000|2024-12-10 04:17:00|38.97|38.75|38.98|38.76|38.98|38.76|38.97|38.75|2
1733804230000|2024-12-10 04:17:10|38.97|38.75|38.97|38.75|38.97|38.75|38.97|38.75|1
1733804240000|2024-12-10 04:17:20|38.98|38.76|38.99|38.77|38.99|38.77|38.98|38.76|2
1733804250000|2024-12-10 04:17:30|39|38.78|38.99|38.77|39.01|38.79|38.98|38.76|10
1733804260000|2024-12-10 04:17:40|39|38.78|38.98|38.76|39|38.78|38.98|38.76|5
1733804270000|2024-12-10 04:17:50|38.97|38.75|38.99|38.77|38.99|38.77|38.97|38.75|3
1733804280000|2024-12-10 04:18:00|38.98|38.76|38.89|38.67|38.98|38.76|38.89|38.67|10
1733804290000|2024-12-10 04:18:10|38.87|38.65|38.83|38.61|38.89|38.67|38.83|38.61|15
1733804300000|2024-12-10 04:18:20|38.82|38.6|38.83|38.61|38.83|38.61|38.82|38.6|2
1733804310000|2024-12-10 04:18:30|38.84|38.62|38.81|38.59|38.84|38.62|38.81|38.59|8
1733804330000|2024-12-10 04:18:50|38.8|38.58|38.78|38.56|38.8|38.58|38.78|38.56|3
1733804340000|2024-12-10 04:19:00|38.75|38.53|38.77|38.55|38.81|38.59|38.75|38.53|8
1733804350000|2024-12-10 04:19:10|38.76|38.54|38.81|38.59|38.81|38.59|38.76|38.54|11
1733804360000|2024-12-10 04:19:20|38.82|38.6|38.85|38.63|38.87|38.65|38.82|38.6|13
1733804370000|2024-12-10 04:19:30|38.86|38.64|38.86|38.64|38.9|38.68|38.84|38.62|10
1733804380000|2024-12-10 04:19:40|38.88|38.66|38.91|38.69|38.91|38.69|38.85|38.63|12
1733804390000|2024-12-10 04:19:50|38.92|38.7|38.99|38.77|39|38.78|38.92|38.7|7
1733804400000|2024-12-10 04:20:00|39|38.78|39.06|38.84|39.09|38.87|39|38.78|11
1733804410000|2024-12-10 04:20:10|39.07|38.85|39.15|38.93|39.15|38.93|39.06|38.84|9
1733804420000|2024-12-10 04:20:20|39.16|38.94|39.2|38.98|39.23|39.01|39.16|38.94|10
1733804430000|2024-12-10 04:20:30|39.21|38.99|39.42|39.2|39.44|39.22|39.21|38.99|14
1733804440000|2024-12-10 04:20:40|39.43|39.21|39.36|39.14|39.44|39.22|39.34|39.12|15
1733804450000|2024-12-10 04:20:50|39.34|39.12|39.3|39.08|39.34|39.12|39.29|39.07|15
1733804460000|2024-12-10 04:21:00|39.27|39.05|39.27|39.05|39.29|39.07|39.24|39.02|13
1733804470000|2024-12-10 04:21:10|39.29|39.07|39.34|39.12|39.37|39.15|39.28|39.06|13
1733804480000|2024-12-10 04:21:20|39.33|39.11|39.28|39.06|39.34|39.12|39.25|39.03|12
1733804490000|2024-12-10 04:21:30|39.29|39.07|39.31|39.09|39.32|39.1|39.29|39.07|11
1733804500000|2024-12-10 04:21:40|39.32|39.1|39.39|39.17|39.39|39.17|39.32|39.1|9
1733804510000|2024-12-10 04:21:50|39.4|39.18|39.36|39.14|39.43|39.21|39.36|39.14|10
1733804520000|2024-12-10 04:22:00|39.37|39.15|39.37|39.15|39.43|39.21|39.36|39.14|16
1733804530000|2024-12-10 04:22:10|39.39|39.17|39.4|39.18|39.4|39.18|39.37|39.15|8
1733804540000|2024-12-10 04:22:20|39.42|39.2|39.48|39.26|39.49|39.27|39.42|39.2|8
1733804550000|2024-12-10 04:22:30|39.45|39.23|39.39|39.17|39.45|39.23|39.36|39.14|12
1733804560000|2024-12-10 04:22:40|39.38|39.16|39.41|39.19|39.41|39.19|39.38|39.16|4
1733804570000|2024-12-10 04:22:50|39.43|39.21|39.45|39.23|39.45|39.23|39.43|39.21|3
1733804580000|2024-12-10 04:23:00|39.47|39.25|39.47|39.25|39.47|39.25|39.44|39.22|8
1733804590000|2024-12-10 04:23:10|39.45|39.23|39.46|39.24|39.46|39.24|39.45|39.23|2
1733804600000|2024-12-10 04:23:20|39.45|39.23|39.42|39.2|39.45|39.23|39.42|39.2|8
1733804610000|2024-12-10 04:23:30|39.43|39.21|39.43|39.21|39.43|39.21|39.43|39.21|1
1733804620000|2024-12-10 04:23:40|39.45|39.23|39.45|39.23|39.45|39.23|39.45|39.23|1
1733804630000|2024-12-10 04:23:50|39.44|39.22|39.41|39.19|39.45|39.23|39.41|39.19|6
1733804640000|2024-12-10 04:24:00|39.4|39.18|39.35|39.13|39.4|39.18|39.35|39.13|6
1733804650000|2024-12-10 04:24:10|39.36|39.14|39.37|39.15|39.37|39.15|39.36|39.14|2
1733804660000|2024-12-10 04:24:20|39.38|39.16|39.38|39.16|39.42|39.2|39.38|39.16|14
1733804670000|2024-12-10 04:24:30|39.37|39.15|39.36|39.14|39.37|39.15|39.35|39.13|8
1733804680000|2024-12-10 04:24:40|39.37|39.15|39.31|39.09|39.37|39.15|39.31|39.09|8
1733804690000|2024-12-10 04:24:50|39.3|39.08|39.33|39.11|39.33|39.11|39.3|39.08|11
1733804700000|2024-12-10 04:25:00|39.32|39.1|39.33|39.11|39.33|39.11|39.32|39.1|6
1733804710000|2024-12-10 04:25:10|39.34|39.12|39.38|39.16|39.38|39.16|39.33|39.11|5
1733804720000|2024-12-10 04:25:20|39.39|39.17|39.42|39.2|39.43|39.21|39.39|39.17|6
1733804730000|2024-12-10 04:25:30|39.43|39.21|39.45|39.23|39.45|39.23|39.43|39.21|5
1733804740000|2024-12-10 04:25:40|39.44|39.22|39.43|39.21|39.44|39.22|39.43|39.21|4
1733804750000|2024-12-10 04:25:50|39.44|39.22|39.47|39.25|39.48|39.26|39.43|39.21|8
1733804760000|2024-12-10 04:26:00|39.46|39.24|39.43|39.21|39.47|39.25|39.43|39.21|8
1733804770000|2024-12-10 04:26:10|39.44|39.22|39.54|39.32|39.54|39.32|39.44|39.22|7
1733804780000|2024-12-10 04:26:20|39.56|39.34|39.55|39.33|39.61|39.39|39.55|39.33|11
1733804790000|2024-12-10 04:26:30|39.54|39.32|39.51|39.29|39.54|39.32|39.48|39.26|13
1733804800000|2024-12-10 04:26:40|39.5|39.28|39.51|39.29|39.51|39.29|39.5|39.28|6
1733804810000|2024-12-10 04:26:50|39.49|39.27|39.54|39.32|39.56|39.34|39.48|39.26|8
1733804820000|2024-12-10 04:27:00|39.53|39.31|39.53|39.31|39.54|39.32|39.52|39.3|5
1733804830000|2024-12-10 04:27:10|39.54|39.32|39.51|39.29|39.54|39.32|39.51|39.29|6
1733804840000|2024-12-10 04:27:20|39.53|39.31|39.54|39.32|39.54|39.32|39.52|39.3|6
1733804850000|2024-12-10 04:27:30|39.55|39.33|39.59|39.37|39.59|39.37|39.55|39.33|5
1733804860000|2024-12-10 04:27:40|39.6|39.38|39.6|39.38|39.6|39.38|39.6|39.38|1
1733804880000|2024-12-10 04:28:00|39.57|39.35|39.58|39.36|39.58|39.36|39.56|39.34|6
1733804890000|2024-12-10 04:28:10|39.59|39.37|39.59|39.37|39.59|39.37|39.58|39.36|5
1733804900000|2024-12-10 04:28:20|39.6|39.38|39.59|39.37|39.61|39.39|39.59|39.37|4
1733804910000|2024-12-10 04:28:30|39.58|39.36|39.54|39.32|39.58|39.36|39.54|39.32|3
1733804930000|2024-12-10 04:28:50|39.57|39.35|39.58|39.36|39.58|39.36|39.57|39.35|2
1733804940000|2024-12-10 04:29:00|39.57|39.35|39.5|39.28|39.57|39.35|39.48|39.26|5
1733804950000|2024-12-10 04:29:10|39.51|39.29|39.53|39.31|39.53|39.31|39.47|39.25|8
1733804960000|2024-12-10 04:29:20|39.54|39.32|39.53|39.31|39.54|39.32|39.53|39.31|4
1733804970000|2024-12-10 04:29:30|39.54|39.32|39.52|39.3|39.54|39.32|39.48|39.26|9
1733804980000|2024-12-10 04:29:40|39.53|39.31|39.51|39.29|39.54|39.32|39.51|39.29|7
1733804990000|2024-12-10 04:29:50|39.52|39.3|39.51|39.29|39.52|39.3|39.5|39.28|6
1733805000000|2024-12-10 04:30:00|39.52|39.3|39.46|39.24|39.52|39.3|39.46|39.24|8
1733805010000|2024-12-10 04:30:10|39.47|39.25|39.53|39.31|39.53|39.31|39.47|39.25|4
1733805020000|2024-12-10 04:30:20|39.52|39.3|39.51|39.29|39.52|39.3|39.5|39.28|12
1733805030000|2024-12-10 04:30:30|39.5|39.28|39.5|39.28|39.51|39.29|39.46|39.24|8
1733805040000|2024-12-10 04:30:40|39.48|39.26|39.5|39.28|39.5|39.28|39.46|39.24|10
1733805050000|2024-12-10 04:30:50|39.51|39.29|39.59|39.37|39.59|39.37|39.51|39.29|5
1733805060000|2024-12-10 04:31:00|39.6|39.38|39.61|39.39|39.64|39.42|39.59|39.37|8
1733805070000|2024-12-10 04:31:10|39.6|39.38|39.57|39.35|39.6|39.38|39.56|39.34|5
1733805080000|2024-12-10 04:31:20|39.58|39.36|39.65|39.43|39.65|39.43|39.57|39.35|8
1733805090000|2024-12-10 04:31:30|39.66|39.44|39.73|39.51|39.73|39.51|39.66|39.44|12
1733805100000|2024-12-10 04:31:40|39.74|39.52|39.75|39.53|39.76|39.54|39.74|39.52|3
1733805110000|2024-12-10 04:31:50|39.78|39.56|39.72|39.5|39.78|39.56|39.72|39.5|9
1733805120000|2024-12-10 04:32:00|39.73|39.51|39.71|39.49|39.75|39.53|39.71|39.49|15
1733805130000|2024-12-10 04:32:10|39.72|39.5|39.77|39.55|39.77|39.55|39.72|39.5|7
1733805140000|2024-12-10 04:32:20|39.78|39.56|39.77|39.55|39.78|39.56|39.76|39.54|4
1733805150000|2024-12-10 04:32:30|39.76|39.54|39.77|39.55|39.77|39.55|39.75|39.53|4
1733805160000|2024-12-10 04:32:40|39.78|39.56|39.78|39.56|39.78|39.56|39.78|39.56|1
1733805170000|2024-12-10 04:32:50|39.77|39.55|39.76|39.54|39.77|39.55|39.75|39.53|5
1733805180000|2024-12-10 04:33:00|39.77|39.55|39.78|39.56|39.79|39.57|39.77|39.55|6
1733805190000|2024-12-10 04:33:10|39.76|39.54|39.78|39.56|39.78|39.56|39.75|39.53|7
1733805200000|2024-12-10 04:33:20|39.79|39.57|39.85|39.63|39.89|39.67|39.79|39.57|10
1733805210000|2024-12-10 04:33:30|39.84|39.62|39.79|39.57|39.85|39.63|39.79|39.57|5
1733805220000|2024-12-10 04:33:40|39.81|39.59|39.8|39.58|39.81|39.59|39.8|39.58|2
1733805230000|2024-12-10 04:33:50|39.79|39.57|39.79|39.57|39.79|39.57|39.79|39.57|1
1733805240000|2024-12-10 04:34:00|39.8|39.58|39.76|39.54|39.8|39.58|39.76|39.54|5
1733805250000|2024-12-10 04:34:10|39.75|39.53|39.76|39.54|39.76|39.54|39.74|39.52|4
1733805260000|2024-12-10 04:34:20|39.75|39.53|39.75|39.53|39.76|39.54|39.74|39.52|7
1733805270000|2024-12-10 04:34:30|39.74|39.52|39.73|39.51|39.74|39.52|39.73|39.51|2
1733805280000|2024-12-10 04:34:40|39.74|39.52|39.74|39.52|39.75|39.53|39.74|39.52|3
1733805290000|2024-12-10 04:34:50|39.73|39.51|39.73|39.51|39.73|39.51|39.73|39.51|1
1733805300000|2024-12-10 04:35:00|39.74|39.52|39.81|39.59|39.81|39.59|39.74|39.52|4
1733805310000|2024-12-10 04:35:10|39.79|39.57|39.8|39.58|39.8|39.58|39.79|39.57|2
1733805320000|2024-12-10 04:35:20|39.79|39.57|39.77|39.55|39.79|39.57|39.76|39.54|4
1733805330000|2024-12-10 04:35:30|39.78|39.56|39.8|39.58|39.8|39.58|39.77|39.55|6
1733805340000|2024-12-10 04:35:40|39.81|39.59|39.79|39.57|39.81|39.59|39.79|39.57|2
1733805350000|2024-12-10 04:35:50|39.8|39.58|39.86|39.64|39.86|39.64|39.8|39.58|5
1733805360000|2024-12-10 04:36:00|39.84|39.62|39.87|39.65|39.87|39.65|39.82|39.6|5
1733805370000|2024-12-10 04:36:10|39.86|39.64|39.93|39.71|39.93|39.71|39.86|39.64|10
1733805380000|2024-12-10 04:36:20|39.91|39.69|39.92|39.7|39.92|39.7|39.91|39.69|6
1733805390000|2024-12-10 04:36:30|39.9|39.68|39.91|39.69|39.93|39.71|39.89|39.67|9
1733805400000|2024-12-10 04:36:40|39.9|39.68|39.96|39.74|39.96|39.74|39.9|39.68|5
1733805410000|2024-12-10 04:36:50|39.97|39.75|39.99|39.77|40|39.78|39.97|39.75|4
1733805420000|2024-12-10 04:37:00|39.97|39.75|39.99|39.77|39.99|39.77|39.97|39.75|3
1733805430000|2024-12-10 04:37:10|40|39.78|40.01|39.79|40.01|39.79|40|39.78|2
1733805440000|2024-12-10 04:37:20|40.02|39.8|40.05|39.83|40.06|39.84|40.02|39.8|6
1733805450000|2024-12-10 04:37:30|40.06|39.84|40.02|39.8|40.06|39.84|40.01|39.79|4
1733805460000|2024-12-10 04:37:40|40.03|39.81|40.1|39.88|40.1|39.88|40.03|39.81|7
1733805470000|2024-12-10 04:37:50|40.08|39.86|40.06|39.84|40.08|39.86|40.06|39.84|3
1733805480000|2024-12-10 04:38:00|40.07|39.85|40.09|39.87|40.09|39.87|40.07|39.85|2
1733805490000|2024-12-10 04:38:10|40.1|39.88|40.06|39.84|40.1|39.88|40.06|39.84|3
1733805500000|2024-12-10 04:38:20|40.05|39.83|40.05|39.83|40.05|39.83|40.04|39.82|3
1733805520000|2024-12-10 04:38:40|40.06|39.84|40.09|39.87|40.1|39.88|40.06|39.84|4
1733805530000|2024-12-10 04:38:50|40.08|39.86|40.08|39.86|40.08|39.86|40.07|39.85|3
1733805540000|2024-12-10 04:39:00|40.07|39.85|40.03|39.81|40.07|39.85|40.02|39.8|6
1733805550000|2024-12-10 04:39:10|40.02|39.8|40.02|39.8|40.03|39.81|40.02|39.8|5
1733805560000|2024-12-10 04:39:20|40.03|39.81|40.02|39.8|40.03|39.81|40.02|39.8|2
1733805570000|2024-12-10 04:39:30|40.03|39.81|40.02|39.8|40.03|39.81|40.02|39.8|4
1733805580000|2024-12-10 04:39:40|40.01|39.79|39.99|39.77|40.01|39.79|39.99|39.77|3
1733805590000|2024-12-10 04:39:50|40|39.78|40.01|39.79|40.01|39.79|39.99|39.77|4
1733805600000|2024-12-10 04:40:00|40.02|39.8|40.03|39.81|40.03|39.81|40.02|39.8|2
1733805610000|2024-12-10 04:40:10|40.02|39.8|40.02|39.8|40.02|39.8|40.01|39.79|3
1733805620000|2024-12-10 04:40:20|40.03|39.81|40.05|39.83|40.05|39.83|40.03|39.81|5
1733805630000|2024-12-10 04:40:30|40.06|39.84|40.06|39.84|40.06|39.84|40.04|39.82|6
1733805650000|2024-12-10 04:40:50|40.03|39.81|40.04|39.82|40.05|39.83|40.03|39.81|5
1733805660000|2024-12-10 04:41:00|40.05|39.83|40.05|39.83|40.05|39.83|40.02|39.8|6
1733805670000|2024-12-10 04:41:10|40.06|39.84|40.07|39.85|40.07|39.85|40.06|39.84|2
1733805690000|2024-12-10 04:41:30|40.08|39.86|40.06|39.84|40.08|39.86|40.06|39.84|3
1733805700000|2024-12-10 04:41:40|40.07|39.85|40.06|39.84|40.07|39.85|40.06|39.84|8
1733805710000|2024-12-10 04:41:50|40.07|39.85|40.07|39.85|40.07|39.85|40.07|39.85|1
1733805720000|2024-12-10 04:42:00|40.08|39.86|40.1|39.88|40.1|39.88|40.08|39.86|3
1733805730000|2024-12-10 04:42:10|40.11|39.89|40.13|39.91|40.13|39.91|40.11|39.89|3
1733805740000|2024-12-10 04:42:20|40.14|39.92|40.2|39.98|40.2|39.98|40.14|39.92|5
1733805760000|2024-12-10 04:42:40|40.21|39.99|40.21|39.99|40.21|39.99|40.21|39.99|1
1733805770000|2024-12-10 04:42:50|40.2|39.98|40.17|39.95|40.2|39.98|40.17|39.95|6
1733805780000|2024-12-10 04:43:00|40.18|39.96|40.15|39.93|40.18|39.96|40.15|39.93|5
1733805790000|2024-12-10 04:43:10|40.17|39.95|40.16|39.94|40.17|39.95|40.15|39.93|8
1733805800000|2024-12-10 04:43:20|40.17|39.95|40.16|39.94|40.17|39.95|40.16|39.94|2
1733805810000|2024-12-10 04:43:30|40.17|39.95|40.17|39.95|40.17|39.95|40.16|39.94|3
1733805820000|2024-12-10 04:43:40|40.18|39.96|40.19|39.97|40.19|39.97|40.18|39.96|2
1733805830000|2024-12-10 04:43:50|40.2|39.98|40.2|39.98|40.2|39.98|40.2|39.98|1
1733805840000|2024-12-10 04:44:00|40.19|39.97|40.2|39.98|40.2|39.98|40.19|39.97|2
1733805850000|2024-12-10 04:44:10|40.21|39.99|40.21|39.99|40.21|39.99|40.21|39.99|1
1733805860000|2024-12-10 04:44:20|40.2|39.98|40.2|39.98|40.2|39.98|40.18|39.96|5
1733805870000|2024-12-10 04:44:30|40.21|39.99|40.22|40|40.22|40|40.21|39.99|2
1733805880000|2024-12-10 04:44:40|40.23|40.01|40.19|39.97|40.23|40.01|40.19|39.97|4
1733805890000|2024-12-10 04:44:50|40.2|39.98|40.2|39.98|40.2|39.98|40.2|39.98|1
1733805900000|2024-12-10 04:45:00|40.19|39.97|40.14|39.92|40.19|39.97|40.14|39.92|6
1733805910000|2024-12-10 04:45:10|40.12|39.9|40.08|39.86|40.12|39.9|40.08|39.86|8
1733805920000|2024-12-10 04:45:20|40.1|39.88|40.09|39.87|40.13|39.91|40.09|39.87|7
1733805930000|2024-12-10 04:45:30|40.08|39.86|40.11|39.89|40.11|39.89|40.08|39.86|5
1733805940000|2024-12-10 04:45:40|40.1|39.88|40.09|39.87|40.1|39.88|40.08|39.86|6
1733805950000|2024-12-10 04:45:50|40.08|39.86|40.09|39.87|40.1|39.88|40.08|39.86|4
1733805960000|2024-12-10 04:46:00|40.08|39.86|40.02|39.8|40.08|39.86|40.02|39.8|5
1733805970000|2024-12-10 04:46:10|40.01|39.79|39.86|39.64|40.01|39.79|39.86|39.64|10
1733805980000|2024-12-10 04:46:20|39.83|39.61|39.85|39.63|39.85|39.63|39.75|39.53|11
1733805990000|2024-12-10 04:46:30|39.83|39.61|39.81|39.59|39.86|39.64|39.79|39.57|13
1733806000000|2024-12-10 04:46:40|39.82|39.6|39.82|39.6|39.83|39.61|39.8|39.58|8
1733806010000|2024-12-10 04:46:50|39.83|39.61|39.83|39.61|39.88|39.66|39.83|39.61|8
1733806020000|2024-12-10 04:47:00|39.84|39.62|39.85|39.63|39.86|39.64|39.8|39.58|15
1733806030000|2024-12-10 04:47:10|39.86|39.64|39.93|39.71|39.93|39.71|39.85|39.63|11
1733806040000|2024-12-10 04:47:20|39.94|39.72|39.93|39.71|39.94|39.72|39.93|39.71|4
1733806050000|2024-12-10 04:47:30|39.94|39.72|39.88|39.66|39.94|39.72|39.88|39.66|12
1733806060000|2024-12-10 04:47:40|39.87|39.65|39.87|39.65|39.87|39.65|39.83|39.61|9
1733806070000|2024-12-10 04:47:50|39.88|39.66|39.88|39.66|39.88|39.66|39.87|39.65|3
1733806080000|2024-12-10 04:48:00|39.91|39.69|39.91|39.69|39.92|39.7|39.89|39.67|15
1733806090000|2024-12-10 04:48:10|39.92|39.7|39.9|39.68|39.92|39.7|39.9|39.68|3
1733806100000|2024-12-10 04:48:20|39.89|39.67|39.89|39.67|39.92|39.7|39.89|39.67|6
1733806110000|2024-12-10 04:48:30|39.9|39.68|39.84|39.62|39.9|39.68|39.84|39.62|5
1733806120000|2024-12-10 04:48:40|39.85|39.63|39.86|39.64|39.87|39.65|39.85|39.63|4
1733806130000|2024-12-10 04:48:50|39.87|39.65|39.87|39.65|39.88|39.66|39.87|39.65|3
1733806140000|2024-12-10 04:49:00|39.88|39.66|39.89|39.67|39.9|39.68|39.88|39.66|6
1733806150000|2024-12-10 04:49:10|39.9|39.68|39.88|39.66|39.9|39.68|39.87|39.65|11
1733806160000|2024-12-10 04:49:20|39.89|39.67|39.9|39.68|39.9|39.68|39.87|39.65|6
1733806170000|2024-12-10 04:49:30|39.92|39.7|39.91|39.69|39.92|39.7|39.91|39.69|4
1733806180000|2024-12-10 04:49:40|39.9|39.68|39.9|39.68|39.9|39.68|39.9|39.68|1
1733806190000|2024-12-10 04:49:50|39.91|39.69|39.91|39.69|39.91|39.69|39.9|39.68|3
1733806200000|2024-12-10 04:50:00|39.9|39.68|39.86|39.64|39.9|39.68|39.85|39.63|4
1733806210000|2024-12-10 04:50:10|39.9|39.68|39.89|39.67|39.9|39.68|39.89|39.67|2
1733806220000|2024-12-10 04:50:20|39.92|39.7|39.87|39.65|39.92|39.7|39.84|39.62|10
1733806230000|2024-12-10 04:50:30|39.86|39.64|39.85|39.63|39.86|39.64|39.84|39.62|4
1733806240000|2024-12-10 04:50:40|39.86|39.64|39.86|39.64|39.86|39.64|39.86|39.64|1
1733806250000|2024-12-10 04:50:50|39.84|39.62|39.88|39.66|39.88|39.66|39.83|39.61|8
1733806260000|2024-12-10 04:51:00|39.91|39.69|39.91|39.69|39.94|39.72|39.91|39.69|7
1733806270000|2024-12-10 04:51:10|39.92|39.7|39.9|39.68|39.93|39.71|39.89|39.67|6
1733806280000|2024-12-10 04:51:20|39.89|39.67|39.91|39.69|39.92|39.7|39.89|39.67|7
1733806290000|2024-12-10 04:51:30|39.92|39.7|39.94|39.72|39.95|39.73|39.92|39.7|5
1733806300000|2024-12-10 04:51:40|39.93|39.71|39.93|39.71|39.94|39.72|39.93|39.71|3
1733806310000|2024-12-10 04:51:50|39.94|39.72|39.96|39.74|39.96|39.74|39.93|39.71|9
1733806320000|2024-12-10 04:52:00|39.95|39.73|40.06|39.84|40.06|39.84|39.94|39.72|10
1733806330000|2024-12-10 04:52:10|40.05|39.83|40.07|39.85|40.07|39.85|40|39.78|8
1733806340000|2024-12-10 04:52:20|40.06|39.84|40.04|39.82|40.06|39.84|40.04|39.82|9
1733806350000|2024-12-10 04:52:30|40.05|39.83|40.04|39.82|40.05|39.83|40.03|39.81|7
1733806360000|2024-12-10 04:52:40|40.03|39.81|40.02|39.8|40.03|39.81|40.02|39.8|2
1733806370000|2024-12-10 04:52:50|40.03|39.81|40.1|39.88|40.1|39.88|40.01|39.79|8
1733806380000|2024-12-10 04:53:00|40.13|39.91|40.34|40.12|40.35|40.13|40.13|39.91|11
1733806390000|2024-12-10 04:53:10|40.32|40.1|40.3|40.08|40.33|40.11|40.29|40.07|5
1733806400000|2024-12-10 04:53:20|40.29|40.07|40.22|40|40.29|40.07|40.22|40|10
1733806410000|2024-12-10 04:53:30|40.23|40.01|40.24|40.02|40.25|40.03|40.23|40.01|7
1733806420000|2024-12-10 04:53:40|40.23|40.01|40.18|39.96|40.24|40.02|40.18|39.96|7
1733806430000|2024-12-10 04:53:50|40.17|39.95|40.16|39.94|40.17|39.95|40.16|39.94|2
1733806440000|2024-12-10 04:54:00|40.17|39.95|40.17|39.95|40.17|39.95|40.17|39.95|1
1733806450000|2024-12-10 04:54:10|40.19|39.97|40.24|40.02|40.24|40.02|40.19|39.97|4
1733806460000|2024-12-10 04:54:20|40.26|40.04|40.24|40.02|40.26|40.04|40.24|40.02|2
1733806470000|2024-12-10 04:54:30|40.25|40.03|40.25|40.03|40.25|40.03|40.24|40.02|3
1733806480000|2024-12-10 04:54:40|40.26|40.04|40.27|40.05|40.27|40.05|40.26|40.04|2
1733806490000|2024-12-10 04:54:50|40.28|40.06|40.3|40.08|40.3|40.08|40.28|40.06|3
1733806500000|2024-12-10 04:55:00|40.29|40.07|40.28|40.06|40.29|40.07|40.27|40.05|6
1733806510000|2024-12-10 04:55:10|40.29|40.07|40.29|40.07|40.29|40.07|40.28|40.06|5
1733806520000|2024-12-10 04:55:20|40.3|40.08|40.32|40.1|40.32|40.1|40.3|40.08|3
1733806530000|2024-12-10 04:55:30|40.33|40.11|40.32|40.1|40.33|40.11|40.32|40.1|4
1733806540000|2024-12-10 04:55:40|40.33|40.11|40.33|40.11|40.34|40.12|40.33|40.11|3
1733806550000|2024-12-10 04:55:50|40.34|40.12|40.35|40.13|40.36|40.14|40.34|40.12|4
1733806560000|2024-12-10 04:56:00|40.36|40.14|40.36|40.14|40.36|40.14|40.36|40.14|1
1733806570000|2024-12-10 04:56:10|40.37|40.15|40.37|40.15|40.37|40.15|40.37|40.15|1
1733806580000|2024-12-10 04:56:20|40.38|40.16|40.39|40.17|40.39|40.17|40.38|40.16|2
1733806590000|2024-12-10 04:56:30|40.4|40.18|40.39|40.17|40.4|40.18|40.39|40.17|2
1733806610000|2024-12-10 04:56:50|40.4|40.18|40.42|40.2|40.42|40.2|40.4|40.18|3
1733806620000|2024-12-10 04:57:00|40.41|40.19|40.4|40.18|40.41|40.19|40.4|40.18|2
1733806630000|2024-12-10 04:57:10|40.41|40.19|40.43|40.21|40.43|40.21|40.41|40.19|3
1733806640000|2024-12-10 04:57:20|40.42|40.2|40.43|40.21|40.43|40.21|40.42|40.2|2
1733806650000|2024-12-10 04:57:30|40.42|40.2|40.43|40.21|40.43|40.21|40.4|40.18|5
1733806680000|2024-12-10 04:58:00|40.42|40.2|40.42|40.2|40.42|40.2|40.42|40.2|1
1733806690000|2024-12-10 04:58:10|40.43|40.21|40.45|40.23|40.45|40.23|40.43|40.21|3
1733806710000|2024-12-10 04:58:30|40.46|40.24|40.46|40.24|40.46|40.24|40.46|40.24|1
1733806720000|2024-12-10 04:58:40|40.47|40.25|40.47|40.25|40.47|40.25|40.47|40.25|1
1733806730000|2024-12-10 04:58:50|40.49|40.27|40.52|40.3|40.52|40.3|40.49|40.27|2
1733806740000|2024-12-10 04:59:00|40.51|40.29|40.47|40.25|40.52|40.3|40.47|40.25|7
1733806750000|2024-12-10 04:59:10|40.45|40.23|40.46|40.24|40.46|40.24|40.44|40.22|4
1733806760000|2024-12-10 04:59:20|40.47|40.25|40.51|40.29|40.51|40.29|40.47|40.25|3
1733806770000|2024-12-10 04:59:30|40.52|40.3|40.52|40.3|40.52|40.3|40.52|40.3|1
1733806780000|2024-12-10 04:59:40|40.5|40.28|40.48|40.26|40.5|40.28|40.48|40.26|3
1733806790000|2024-12-10 04:59:50|40.5|40.28|40.51|40.29|40.51|40.29|40.5|40.28|2
1733806800000|2024-12-10 05:00:00|40.52|40.3|40.5|40.28|40.52|40.3|40.5|40.28|2
1733806810000|2024-12-10 05:00:10|40.52|40.3|40.52|40.3|40.52|40.3|40.52|40.3|1
1733806820000|2024-12-10 05:00:20|40.53|40.31|40.49|40.27|40.53|40.31|40.49|40.27|3
1733806830000|2024-12-10 05:00:30|40.5|40.28|40.5|40.28|40.52|40.3|40.5|40.28|4
1733806840000|2024-12-10 05:00:40|40.52|40.3|40.52|40.3|40.52|40.3|40.51|40.29|3
1733806850000|2024-12-10 05:00:50|40.5|40.28|40.51|40.29|40.51|40.29|40.5|40.28|2
1733806860000|2024-12-10 05:01:00|40.49|40.27|40.48|40.26|40.49|40.27|40.48|40.26|2
1733806870000|2024-12-10 05:01:10|40.45|40.23|40.44|40.22|40.45|40.23|40.44|40.22|4
1733806890000|2024-12-10 05:01:30|40.42|40.2|40.42|40.2|40.43|40.21|40.42|40.2|3
1733806900000|2024-12-10 05:01:40|40.43|40.21|40.43|40.21|40.43|40.21|40.43|40.21|1
1733806910000|2024-12-10 05:01:50|40.42|40.2|40.32|40.1|40.42|40.2|40.32|40.1|10
1733806920000|2024-12-10 05:02:00|40.31|40.09|40.37|40.15|40.38|40.16|40.31|40.09|14
1733806930000|2024-12-10 05:02:10|40.36|40.14|40.36|40.14|40.36|40.14|40.35|40.13|9
1733806940000|2024-12-10 05:02:20|40.37|40.15|40.31|40.09|40.37|40.15|40.31|40.09|7
1733806950000|2024-12-10 05:02:30|40.34|40.12|40.34|40.12|40.35|40.13|40.34|40.12|5
1733806960000|2024-12-10 05:02:40|40.35|40.13|40.37|40.15|40.37|40.15|40.35|40.13|3
1733806970000|2024-12-10 05:02:50|40.36|40.14|40.36|40.14|40.37|40.15|40.35|40.13|7
1733806980000|2024-12-10 05:03:00|40.41|40.19|40.45|40.23|40.47|40.25|40.41|40.19|8
1733806990000|2024-12-10 05:03:10|40.46|40.24|40.49|40.27|40.49|40.27|40.45|40.23|4
1733807000000|2024-12-10 05:03:20|40.48|40.26|40.52|40.3|40.53|40.31|40.48|40.26|10
1733807010000|2024-12-10 05:03:30|40.51|40.29|40.54|40.32|40.54|40.32|40.51|40.29|6
1733807020000|2024-12-10 05:03:40|40.55|40.33|40.58|40.36|40.58|40.36|40.55|40.33|4
1733807030000|2024-12-10 05:03:50|40.59|40.37|40.56|40.34|40.62|40.4|40.56|40.34|8
1733807040000|2024-12-10 05:04:00|40.57|40.35|40.72|40.5|40.72|40.5|40.57|40.35|11
1733807050000|2024-12-10 05:04:10|40.74|40.52|40.73|40.51|40.75|40.53|40.73|40.51|4
1733807060000|2024-12-10 05:04:20|40.74|40.52|40.76|40.54|40.76|40.54|40.74|40.52|5
1733807070000|2024-12-10 05:04:30|40.77|40.55|40.82|40.6|40.84|40.62|40.77|40.55|5
1733807080000|2024-12-10 05:04:40|40.83|40.61|40.82|40.6|40.84|40.62|40.82|40.6|12
1733807090000|2024-12-10 05:04:50|40.83|40.61|40.83|40.61|40.83|40.61|40.82|40.6|5
1733807100000|2024-12-10 05:05:00|40.82|40.6|40.73|40.51|40.82|40.6|40.73|40.51|10
1733807110000|2024-12-10 05:05:10|40.72|40.5|40.65|40.43|40.72|40.5|40.65|40.43|9
1733807130000|2024-12-10 05:05:30|40.66|40.44|40.7|40.48|40.71|40.49|40.66|40.44|6
1733807150000|2024-12-10 05:05:50|40.72|40.5|40.73|40.51|40.73|40.51|40.72|40.5|2
1733807160000|2024-12-10 05:06:00|40.77|40.55|40.82|40.6|40.82|40.6|40.77|40.55|4
1733807170000|2024-12-10 05:06:10|40.83|40.61|40.87|40.65|40.9|40.68|40.83|40.61|11
1733807180000|2024-12-10 05:06:20|40.86|40.64|40.77|40.55|40.87|40.65|40.76|40.54|14
1733807190000|2024-12-10 05:06:30|40.76|40.54|40.79|40.57|40.79|40.57|40.76|40.54|6
1733807200000|2024-12-10 05:06:40|40.82|40.6|40.83|40.61|40.83|40.61|40.82|40.6|4
1733807210000|2024-12-10 05:06:50|40.84|40.62|40.81|40.59|40.84|40.62|40.8|40.58|9
1733807220000|2024-12-10 05:07:00|40.8|40.58|40.74|40.52|40.8|40.58|40.74|40.52|7
1733807230000|2024-12-10 05:07:10|40.73|40.51|40.74|40.52|40.75|40.53|40.73|40.51|6
1733807240000|2024-12-10 05:07:20|40.73|40.51|40.74|40.52|40.75|40.53|40.73|40.51|4
1733807250000|2024-12-10 05:07:30|40.75|40.53|40.75|40.53|40.75|40.53|40.75|40.53|1
1733807260000|2024-12-10 05:07:40|40.74|40.52|40.73|40.51|40.74|40.52|40.73|40.51|2
1733807270000|2024-12-10 05:07:50|40.72|40.5|40.72|40.5|40.72|40.5|40.7|40.48|5
1733807280000|2024-12-10 05:08:00|40.73|40.51|40.72|40.5|40.75|40.53|40.72|40.5|5
1733807290000|2024-12-10 05:08:10|40.71|40.49|40.72|40.5|40.72|40.5|40.71|40.49|2
1733807300000|2024-12-10 05:08:20|40.73|40.51|40.73|40.51|40.73|40.51|40.73|40.51|1
1733807310000|2024-12-10 05:08:30|40.71|40.49|40.71|40.49|40.72|40.5|40.7|40.48|5
1733807320000|2024-12-10 05:08:40|40.72|40.5|40.72|40.5|40.72|40.5|40.71|40.49|3
1733807330000|2024-12-10 05:08:50|40.71|40.49|40.72|40.5|40.72|40.5|40.71|40.49|2
1733807340000|2024-12-10 05:09:00|40.71|40.49|40.73|40.51|40.73|40.51|40.71|40.49|5
1733807350000|2024-12-10 05:09:10|40.74|40.52|40.81|40.59|40.82|40.6|40.74|40.52|5
1733807360000|2024-12-10 05:09:20|40.8|40.58|40.83|40.61|40.83|40.61|40.8|40.58|6
1733807370000|2024-12-10 05:09:30|40.82|40.6|40.76|40.54|40.82|40.6|40.76|40.54|6
1733807390000|2024-12-10 05:09:50|40.77|40.55|40.77|40.55|40.77|40.55|40.77|40.55|1
1733807400000|2024-12-10 05:10:00|40.76|40.54|40.75|40.53|40.76|40.54|40.74|40.52|6
1733807410000|2024-12-10 05:10:10|40.78|40.56|40.82|40.6|40.82|40.6|40.78|40.56|3
1733807420000|2024-12-10 05:10:20|40.83|40.61|40.82|40.6|40.83|40.61|40.82|40.6|2
1733807430000|2024-12-10 05:10:30|40.8|40.58|40.81|40.59|40.81|40.59|40.8|40.58|2
1733807440000|2024-12-10 05:10:40|40.82|40.6|40.83|40.61|40.83|40.61|40.82|40.6|2
1733807450000|2024-12-10 05:10:50|40.82|40.6|40.81|40.59|40.82|40.6|40.8|40.58|6
1733807460000|2024-12-10 05:11:00|40.82|40.6|40.83|40.61|40.83|40.61|40.8|40.58|5
1733807470000|2024-12-10 05:11:10|40.82|40.6|40.81|40.59|40.82|40.6|40.8|40.58|5
1733807480000|2024-12-10 05:11:20|40.8|40.58|40.8|40.58|40.82|40.6|40.8|40.58|4
1733807490000|2024-12-10 05:11:30|40.79|40.57|40.73|40.51|40.79|40.57|40.71|40.49|8
1733807500000|2024-12-10 05:11:40|40.72|40.5|40.71|40.49|40.73|40.51|40.7|40.48|9
1733807510000|2024-12-10 05:11:50|40.69|40.47|40.69|40.47|40.7|40.48|40.69|40.47|5
1733807520000|2024-12-10 05:12:00|40.7|40.48|40.7|40.48|40.7|40.48|40.68|40.46|8
1733807540000|2024-12-10 05:12:20|40.71|40.49|40.75|40.53|40.76|40.54|40.71|40.49|9
1733807550000|2024-12-10 05:12:30|40.74|40.52|40.78|40.56|40.78|40.56|40.73|40.51|6
1733807560000|2024-12-10 05:12:40|40.79|40.57|40.82|40.6|40.82|40.6|40.79|40.57|3
1733807580000|2024-12-10 05:13:00|40.83|40.61|40.88|40.66|40.88|40.66|40.83|40.61|3
1733807590000|2024-12-10 05:13:10|40.9|40.68|40.89|40.67|40.9|40.68|40.89|40.67|2
1733807600000|2024-12-10 05:13:20|40.9|40.68|40.89|40.67|40.9|40.68|40.89|40.67|2
1733807610000|2024-12-10 05:13:30|40.88|40.66|40.85|40.63|40.88|40.66|40.83|40.61|8
1733807620000|2024-12-10 05:13:40|40.86|40.64|40.89|40.67|40.89|40.67|40.85|40.63|7
1733807630000|2024-12-10 05:13:50|40.9|40.68|40.91|40.69|40.91|40.69|40.9|40.68|2
1733807640000|2024-12-10 05:14:00|40.89|40.67|40.9|40.68|40.9|40.68|40.85|40.63|11
1733807650000|2024-12-10 05:14:10|40.91|40.69|40.91|40.69|40.91|40.69|40.9|40.68|3
1733807670000|2024-12-10 05:14:30|40.9|40.68|40.89|40.67|40.9|40.68|40.89|40.67|2
1733807680000|2024-12-10 05:14:40|40.88|40.66|40.89|40.67|40.9|40.68|40.88|40.66|4
1733807690000|2024-12-10 05:14:50|40.88|40.66|40.88|40.66|40.88|40.66|40.87|40.65|3
1733807700000|2024-12-10 05:15:00|40.89|40.67|40.9|40.68|40.9|40.68|40.88|40.66|4
1733807710000|2024-12-10 05:15:10|40.91|40.69|40.92|40.7|40.92|40.7|40.9|40.68|4
1733807720000|2024-12-10 05:15:20|40.93|40.71|40.93|40.71|40.93|40.71|40.92|40.7|3
1733807730000|2024-12-10 05:15:30|40.92|40.7|40.91|40.69|40.92|40.7|40.91|40.69|2
1733807740000|2024-12-10 05:15:40|40.92|40.7|40.92|40.7|40.93|40.71|40.92|40.7|3
1733807750000|2024-12-10 05:15:50|40.91|40.69|40.89|40.67|40.91|40.69|40.89|40.67|3
1733807760000|2024-12-10 05:16:00|40.88|40.66|40.83|40.61|40.88|40.66|40.83|40.61|5
1733807770000|2024-12-10 05:16:10|40.85|40.63|40.83|40.61|40.86|40.64|40.82|40.6|9
1733807780000|2024-12-10 05:16:20|40.82|40.6|40.81|40.59|40.82|40.6|40.81|40.59|6
1733807790000|2024-12-10 05:16:30|40.82|40.6|40.81|40.59|40.82|40.6|40.81|40.59|2
1733807800000|2024-12-10 05:16:40|40.8|40.58|40.76|40.54|40.8|40.58|40.76|40.54|4
1733807810000|2024-12-10 05:16:50|40.75|40.53|40.73|40.51|40.77|40.55|40.73|40.51|10
1733807820000|2024-12-10 05:17:00|40.72|40.5|40.67|40.45|40.72|40.5|40.67|40.45|10
1733807830000|2024-12-10 05:17:10|40.66|40.44|40.65|40.43|40.66|40.44|40.64|40.42|3
1733807840000|2024-12-10 05:17:20|40.64|40.42|40.69|40.47|40.69|40.47|40.64|40.42|7
1733807850000|2024-12-10 05:17:30|40.73|40.51|40.63|40.41|40.73|40.51|40.62|40.4|6
1733807860000|2024-12-10 05:17:40|40.62|40.4|40.63|40.41|40.63|40.41|40.62|40.4|2
1733807870000|2024-12-10 05:17:50|40.64|40.42|40.63|40.41|40.64|40.42|40.61|40.39|10
1733807880000|2024-12-10 05:18:00|40.61|40.39|40.56|40.34|40.62|40.4|40.56|40.34|8
1733807890000|2024-12-10 05:18:10|40.55|40.33|40.53|40.31|40.56|40.34|40.5|40.28|10
1733807900000|2024-12-10 05:18:20|40.52|40.3|40.56|40.34|40.56|40.34|40.52|40.3|10
1733807910000|2024-12-10 05:18:30|40.58|40.36|40.58|40.36|40.59|40.37|40.58|40.36|7
1733807920000|2024-12-10 05:18:40|40.57|40.35|40.59|40.37|40.59|40.37|40.57|40.35|5
1733807930000|2024-12-10 05:18:50|40.57|40.35|40.56|40.34|40.58|40.36|40.55|40.33|7
1733807940000|2024-12-10 05:19:00|40.57|40.35|40.59|40.37|40.59|40.37|40.57|40.35|3
1733807950000|2024-12-10 05:19:10|40.6|40.38|40.6|40.38|40.63|40.41|40.6|40.38|6
1733807960000|2024-12-10 05:19:20|40.59|40.37|40.59|40.37|40.62|40.4|40.59|40.37|11
1733807970000|2024-12-10 05:19:30|40.6|40.38|40.6|40.38|40.62|40.4|40.59|40.37|9
1733807980000|2024-12-10 05:19:40|40.59|40.37|40.56|40.34|40.6|40.38|40.55|40.33|8
1733807990000|2024-12-10 05:19:50|40.57|40.35|40.56|40.34|40.57|40.35|40.55|40.33|4
1733808000000|2024-12-10 05:20:00|40.54|40.32|40.54|40.32|40.56|40.34|40.52|40.3|15
1733808010000|2024-12-10 05:20:10|40.53|40.31|40.52|40.3|40.54|40.32|40.5|40.28|7
1733808020000|2024-12-10 05:20:20|40.53|40.31|40.56|40.34|40.56|40.34|40.52|40.3|4
1733808030000|2024-12-10 05:20:30|40.57|40.35|40.56|40.34|40.57|40.35|40.55|40.33|8
1733808040000|2024-12-10 05:20:40|40.55|40.33|40.56|40.34|40.56|40.34|40.55|40.33|8
1733808050000|2024-12-10 05:20:50|40.57|40.35|40.57|40.35|40.57|40.35|40.56|40.34|3
1733808060000|2024-12-10 05:21:00|40.56|40.34|40.55|40.33|40.57|40.35|40.54|40.32|6
1733808070000|2024-12-10 05:21:10|40.56|40.34|40.54|40.32|40.56|40.34|40.54|40.32|7
1733808080000|2024-12-10 05:21:20|40.53|40.31|40.54|40.32|40.55|40.33|40.52|40.3|6
1733808090000|2024-12-10 05:21:30|40.53|40.31|40.54|40.32|40.54|40.32|40.53|40.31|2
1733808110000|2024-12-10 05:21:50|40.56|40.34|40.57|40.35|40.57|40.35|40.56|40.34|2
1733808120000|2024-12-10 05:22:00|40.56|40.34|40.56|40.34|40.56|40.34|40.56|40.34|1
1733808130000|2024-12-10 05:22:10|40.57|40.35|40.55|40.33|40.57|40.35|40.54|40.32|4
1733808140000|2024-12-10 05:22:20|40.53|40.31|40.51|40.29|40.53|40.31|40.51|40.29|2
1733808150000|2024-12-10 05:22:30|40.5|40.28|40.5|40.28|40.5|40.28|40.5|40.28|1
1733808160000|2024-12-10 05:22:40|40.49|40.27|40.49|40.27|40.49|40.27|40.49|40.27|1
1733808170000|2024-12-10 05:22:50|40.5|40.28|40.51|40.29|40.51|40.29|40.49|40.27|4
1733808180000|2024-12-10 05:23:00|40.5|40.28|40.5|40.28|40.5|40.28|40.49|40.27|3
1733808190000|2024-12-10 05:23:10|40.51|40.29|40.51|40.29|40.51|40.29|40.5|40.28|3
1733808200000|2024-12-10 05:23:20|40.52|40.3|40.56|40.34|40.56|40.34|40.52|40.3|4
1733808210000|2024-12-10 05:23:30|40.57|40.35|40.57|40.35|40.57|40.35|40.57|40.35|1
1733808220000|2024-12-10 05:23:40|40.58|40.36|40.56|40.34|40.58|40.36|40.56|40.34|3
1733808230000|2024-12-10 05:23:50|40.57|40.35|40.54|40.32|40.57|40.35|40.54|40.32|6
1733808240000|2024-12-10 05:24:00|40.53|40.31|40.55|40.33|40.55|40.33|40.53|40.31|2
1733808250000|2024-12-10 05:24:10|40.57|40.35|40.56|40.34|40.57|40.35|40.55|40.33|3
1733808260000|2024-12-10 05:24:20|40.57|40.35|40.58|40.36|40.58|40.36|40.57|40.35|2
1733808270000|2024-12-10 05:24:30|40.57|40.35|40.57|40.35|40.58|40.36|40.57|40.35|3
1733808280000|2024-12-10 05:24:40|40.58|40.36|40.56|40.34|40.58|40.36|40.56|40.34|5
1733808290000|2024-12-10 05:24:50|40.57|40.35|40.57|40.35|40.57|40.35|40.57|40.35|1
1733808300000|2024-12-10 05:25:00|40.55|40.33|40.55|40.33|40.56|40.34|40.55|40.33|3
1733808310000|2024-12-10 05:25:10|40.54|40.32|40.51|40.29|40.54|40.32|40.51|40.29|2
1733808320000|2024-12-10 05:25:20|40.52|40.3|40.51|40.29|40.52|40.3|40.51|40.29|2
1733808330000|2024-12-10 05:25:30|40.5|40.28|40.48|40.26|40.5|40.28|40.48|40.26|3
1733808340000|2024-12-10 05:25:40|40.49|40.27|40.48|40.26|40.49|40.27|40.48|40.26|2
1733808360000|2024-12-10 05:26:00|40.49|40.27|40.49|40.27|40.49|40.27|40.48|40.26|3
1733808370000|2024-12-10 05:26:10|40.5|40.28|40.49|40.27|40.51|40.29|40.49|40.27|4
1733808390000|2024-12-10 05:26:30|40.48|40.26|40.48|40.26|40.48|40.26|40.48|40.26|1
1733808430000|2024-12-10 05:27:10|40.5|40.28|40.52|40.3|40.52|40.3|40.49|40.27|5
1733808440000|2024-12-10 05:27:20|40.51|40.29|40.51|40.29|40.51|40.29|40.49|40.27|5
1733808450000|2024-12-10 05:27:30|40.52|40.3|40.52|40.3|40.52|40.3|40.52|40.3|1
1733808470000|2024-12-10 05:27:50|40.51|40.29|40.51|40.29|40.51|40.29|40.51|40.29|1
1733808480000|2024-12-10 05:28:00|40.5|40.28|40.5|40.28|40.5|40.28|40.5|40.28|1
1733808490000|2024-12-10 05:28:10|40.51|40.29|40.51|40.29|40.51|40.29|40.51|40.29|1
1733808500000|2024-12-10 05:28:20|40.52|40.3|40.51|40.29|40.52|40.3|40.51|40.29|2
1733808510000|2024-12-10 05:28:30|40.5|40.28|40.5|40.28|40.5|40.28|40.5|40.28|1
1733808520000|2024-12-10 05:28:40|40.49|40.27|40.48|40.26|40.49|40.27|40.48|40.26|2
1733808530000|2024-12-10 05:28:50|40.47|40.25|40.47|40.25|40.47|40.25|40.46|40.24|3
1733808540000|2024-12-10 05:29:00|40.48|40.26|40.48|40.26|40.48|40.26|40.48|40.26|1
1733808550000|2024-12-10 05:29:10|40.49|40.27|40.49|40.27|40.49|40.27|40.49|40.27|1
1733808570000|2024-12-10 05:29:30|40.5|40.28|40.5|40.28|40.5|40.28|40.5|40.28|1
1733808580000|2024-12-10 05:29:40|40.51|40.29|40.52|40.3|40.52|40.3|40.51|40.29|2
1733808600000|2024-12-10 05:30:00|40.51|40.29|40.51|40.29|40.52|40.3|40.5|40.28|4
1733808610000|2024-12-10 05:30:10|40.5|40.28|40.51|40.29|40.51|40.29|40.49|40.27|4
1733808620000|2024-12-10 05:30:20|40.52|40.3|40.54|40.32|40.54|40.32|40.52|40.3|6
1733808630000|2024-12-10 05:30:30|40.53|40.31|40.51|40.29|40.53|40.31|40.51|40.29|3
1733808640000|2024-12-10 05:30:40|40.5|40.28|40.5|40.28|40.5|40.28|40.5|40.28|1
1733808660000|2024-12-10 05:31:00|40.51|40.29|40.52|40.3|40.52|40.3|40.51|40.29|2
1733808670000|2024-12-10 05:31:10|40.53|40.31|40.57|40.35|40.57|40.35|40.53|40.31|5
1733808680000|2024-12-10 05:31:20|40.58|40.36|40.58|40.36|40.58|40.36|40.58|40.36|1
1733808690000|2024-12-10 05:31:30|40.59|40.37|40.63|40.41|40.63|40.41|40.59|40.37|5
1733808700000|2024-12-10 05:31:40|40.64|40.42|40.66|40.44|40.66|40.44|40.64|40.42|2
1733808710000|2024-12-10 05:31:50|40.67|40.45|40.74|40.52|40.74|40.52|40.67|40.45|5
1733808720000|2024-12-10 05:32:00|40.75|40.53|40.76|40.54|40.77|40.55|40.75|40.53|6
1733808730000|2024-12-10 05:32:10|40.77|40.55|40.76|40.54|40.77|40.55|40.75|40.53|4
1733808740000|2024-12-10 05:32:20|40.77|40.55|40.77|40.55|40.77|40.55|40.74|40.52|6
1733808750000|2024-12-10 05:32:30|40.78|40.56|40.77|40.55|40.78|40.56|40.77|40.55|2
1733808760000|2024-12-10 05:32:40|40.78|40.56|40.76|40.54|40.78|40.56|40.76|40.54|3
1733808770000|2024-12-10 05:32:50|40.75|40.53|40.75|40.53|40.76|40.54|40.75|40.53|3
1733808780000|2024-12-10 05:33:00|40.76|40.54|40.79|40.57|40.79|40.57|40.76|40.54|4
1733808790000|2024-12-10 05:33:10|40.78|40.56|40.78|40.56|40.78|40.56|40.78|40.56|1
1733808810000|2024-12-10 05:33:30|40.77|40.55|40.76|40.54|40.77|40.55|40.73|40.51|10
1733808820000|2024-12-10 05:33:40|40.75|40.53|40.73|40.51|40.75|40.53|40.73|40.51|3
1733808830000|2024-12-10 05:33:50|40.72|40.5|40.72|40.5|40.74|40.52|40.72|40.5|3
1733808840000|2024-12-10 05:34:00|40.73|40.51|40.74|40.52|40.74|40.52|40.73|40.51|2
1733808850000|2024-12-10 05:34:10|40.73|40.51|40.73|40.51|40.73|40.51|40.73|40.51|1
1733808860000|2024-12-10 05:34:20|40.74|40.52|40.76|40.54|40.76|40.54|40.74|40.52|3
1733808870000|2024-12-10 05:34:30|40.77|40.55|40.79|40.57|40.79|40.57|40.77|40.55|3
1733808880000|2024-12-10 05:34:40|40.78|40.56|40.78|40.56|40.78|40.56|40.78|40.56|1
1733808890000|2024-12-10 05:34:50|40.79|40.57|40.79|40.57|40.79|40.57|40.78|40.56|3
1733808900000|2024-12-10 05:35:00|40.8|40.58|40.83|40.61|40.83|40.61|40.8|40.58|4
1733808910000|2024-12-10 05:35:10|40.84|40.62|40.85|40.63|40.86|40.64|40.84|40.62|4
1733808920000|2024-12-10 05:35:20|40.87|40.65|40.93|40.71|40.93|40.71|40.87|40.65|5
1733808930000|2024-12-10 05:35:30|40.94|40.72|40.97|40.75|40.97|40.75|40.94|40.72|9
1733808940000|2024-12-10 05:35:40|40.98|40.76|40.95|40.73|40.98|40.76|40.94|40.72|5
1733808950000|2024-12-10 05:35:50|40.94|40.72|40.98|40.76|40.98|40.76|40.94|40.72|7
1733808960000|2024-12-10 05:36:00|40.97|40.75|40.91|40.69|40.97|40.75|40.91|40.69|7
1733808970000|2024-12-10 05:36:10|40.9|40.68|40.82|40.6|40.9|40.68|40.82|40.6|10
1733808980000|2024-12-10 05:36:20|40.83|40.61|40.74|40.52|40.83|40.61|40.74|40.52|9
1733808990000|2024-12-10 05:36:30|40.75|40.53|40.8|40.58|40.81|40.59|40.75|40.53|5
1733809000000|2024-12-10 05:36:40|40.79|40.57|40.79|40.57|40.79|40.57|40.79|40.57|1
1733809010000|2024-12-10 05:36:50|40.8|40.58|40.8|40.58|40.8|40.58|40.8|40.58|1
1733809020000|2024-12-10 05:37:00|40.81|40.59|40.83|40.61|40.83|40.61|40.8|40.58|4
1733809030000|2024-12-10 05:37:10|40.82|40.6|40.84|40.62|40.84|40.62|40.82|40.6|3
1733809040000|2024-12-10 05:37:20|40.86|40.64|40.88|40.66|40.89|40.67|40.86|40.64|7
1733809050000|2024-12-10 05:37:30|40.89|40.67|40.88|40.66|40.89|40.67|40.88|40.66|2
1733809060000|2024-12-10 05:37:40|40.89|40.67|40.9|40.68|40.91|40.69|40.89|40.67|7
1733809070000|2024-12-10 05:37:50|40.89|40.67|40.87|40.65|40.9|40.68|40.87|40.65|7
1733809080000|2024-12-10 05:38:00|40.86|40.64|40.88|40.66|40.89|40.67|40.86|40.64|5
1733809090000|2024-12-10 05:38:10|40.89|40.67|40.88|40.66|40.89|40.67|40.88|40.66|2
1733809100000|2024-12-10 05:38:20|40.89|40.67|40.89|40.67|40.89|40.67|40.89|40.67|1
1733809110000|2024-12-10 05:38:30|40.88|40.66|40.84|40.62|40.89|40.67|40.84|40.62|6
1733809120000|2024-12-10 05:38:40|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|2
1733809130000|2024-12-10 05:38:50|40.85|40.63|40.86|40.64|40.86|40.64|40.85|40.63|2
1733809140000|2024-12-10 05:39:00|40.85|40.63|40.84|40.62|40.85|40.63|40.83|40.61|3
1733809150000|2024-12-10 05:39:10|40.85|40.63|40.86|40.64|40.87|40.65|40.85|40.63|4
1733809160000|2024-12-10 05:39:20|40.85|40.63|40.84|40.62|40.85|40.63|40.84|40.62|4
1733809170000|2024-12-10 05:39:30|40.85|40.63|40.85|40.63|40.85|40.63|40.85|40.63|1
1733809180000|2024-12-10 05:39:40|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|3
1733809190000|2024-12-10 05:39:50|40.81|40.59|40.82|40.6|40.82|40.6|40.81|40.59|2
1733809200000|2024-12-10 05:40:00|40.81|40.59|40.76|40.54|40.81|40.59|40.76|40.54|6
1733809210000|2024-12-10 05:40:10|40.75|40.53|40.74|40.52|40.75|40.53|40.74|40.52|2
1733809220000|2024-12-10 05:40:20|40.75|40.53|40.68|40.46|40.75|40.53|40.68|40.46|8
1733809230000|2024-12-10 05:40:30|40.67|40.45|40.65|40.43|40.67|40.45|40.65|40.43|4
1733809240000|2024-12-10 05:40:40|40.64|40.42|40.63|40.41|40.64|40.42|40.61|40.39|8
1733809250000|2024-12-10 05:40:50|40.62|40.4|40.61|40.39|40.63|40.41|40.6|40.38|7
1733809260000|2024-12-10 05:41:00|40.59|40.37|40.61|40.39|40.61|40.39|40.59|40.37|5
1733809270000|2024-12-10 05:41:10|40.59|40.37|40.61|40.39|40.61|40.39|40.57|40.35|5
1733809280000|2024-12-10 05:41:20|40.59|40.37|40.6|40.38|40.6|40.38|40.59|40.37|2
1733809290000|2024-12-10 05:41:30|40.59|40.37|40.58|40.36|40.59|40.37|40.58|40.36|2
1733809300000|2024-12-10 05:41:40|40.57|40.35|40.55|40.33|40.57|40.35|40.55|40.33|3
1733809310000|2024-12-10 05:41:50|40.56|40.34|40.53|40.31|40.56|40.34|40.53|40.31|3
1733809320000|2024-12-10 05:42:00|40.54|40.32|40.52|40.3|40.54|40.32|40.52|40.3|3
1733809330000|2024-12-10 05:42:10|40.5|40.28|40.48|40.26|40.51|40.29|40.48|40.26|5
1733809340000|2024-12-10 05:42:20|40.47|40.25|40.47|40.25|40.48|40.26|40.47|40.25|3
1733809350000|2024-12-10 05:42:30|40.48|40.26|40.5|40.28|40.5|40.28|40.48|40.26|2
1733809360000|2024-12-10 05:42:40|40.51|40.29|40.52|40.3|40.52|40.3|40.51|40.29|4
1733809370000|2024-12-10 05:42:50|40.53|40.31|40.53|40.31|40.53|40.31|40.53|40.31|1
1733809380000|2024-12-10 05:43:00|40.55|40.33|40.57|40.35|40.57|40.35|40.55|40.33|3
1733809390000|2024-12-10 05:43:10|40.55|40.33|40.57|40.35|40.57|40.35|40.55|40.33|3
1733809400000|2024-12-10 05:43:20|40.58|40.36|40.56|40.34|40.58|40.36|40.56|40.34|3
1733809410000|2024-12-10 05:43:30|40.57|40.35|40.56|40.34|40.57|40.35|40.56|40.34|2
1733809420000|2024-12-10 05:43:40|40.57|40.35|40.57|40.35|40.57|40.35|40.57|40.35|1
1733809430000|2024-12-10 05:43:50|40.59|40.37|40.58|40.36|40.59|40.37|40.58|40.36|2
1733809440000|2024-12-10 05:44:00|40.57|40.35|40.57|40.35|40.58|40.36|40.55|40.33|6
1733809450000|2024-12-10 05:44:10|40.56|40.34|40.56|40.34|40.57|40.35|40.56|40.34|3
1733809460000|2024-12-10 05:44:20|40.57|40.35|40.57|40.35|40.57|40.35|40.57|40.35|1
1733809470000|2024-12-10 05:44:30|40.58|40.36|40.54|40.32|40.58|40.36|40.54|40.32|6
1733809480000|2024-12-10 05:44:40|40.55|40.33|40.54|40.32|40.55|40.33|40.54|40.32|2
1733809490000|2024-12-10 05:44:50|40.55|40.33|40.55|40.33|40.55|40.33|40.55|40.33|1
1733809500000|2024-12-10 05:45:00|40.56|40.34|40.51|40.29|40.56|40.34|40.51|40.29|5
1733809510000|2024-12-10 05:45:10|40.5|40.28|40.48|40.26|40.5|40.28|40.47|40.25|5
1733809520000|2024-12-10 05:45:20|40.49|40.27|40.52|40.3|40.52|40.3|40.48|40.26|7
1733809530000|2024-12-10 05:45:30|40.51|40.29|40.51|40.29|40.52|40.3|40.51|40.29|5
1733809540000|2024-12-10 05:45:40|40.5|40.28|40.48|40.26|40.5|40.28|40.48|40.26|7
1733809560000|2024-12-10 05:46:00|40.49|40.27|40.48|40.26|40.49|40.27|40.48|40.26|2
1733809570000|2024-12-10 05:46:10|40.47|40.25|40.48|40.26|40.48|40.26|40.47|40.25|4
1733809580000|2024-12-10 05:46:20|40.49|40.27|40.48|40.26|40.49|40.27|40.47|40.25|8
1733809590000|2024-12-10 05:46:30|40.47|40.25|40.49|40.27|40.49|40.27|40.47|40.25|7
1733809600000|2024-12-10 05:46:40|40.5|40.28|40.51|40.29|40.52|40.3|40.5|40.28|4
1733809610000|2024-12-10 05:46:50|40.5|40.28|40.5|40.28|40.5|40.28|40.5|40.28|1
1733809620000|2024-12-10 05:47:00|40.51|40.29|40.51|40.29|40.51|40.29|40.5|40.28|3
1733809630000|2024-12-10 05:47:10|40.52|40.3|40.53|40.31|40.53|40.31|40.52|40.3|2
1733809640000|2024-12-10 05:47:20|40.54|40.32|40.56|40.34|40.56|40.34|40.54|40.32|3
1733809650000|2024-12-10 05:47:30|40.57|40.35|40.57|40.35|40.57|40.35|40.56|40.34|3
1733809670000|2024-12-10 05:47:50|40.58|40.36|40.58|40.36|40.58|40.36|40.58|40.36|1
1733809680000|2024-12-10 05:48:00|40.59|40.37|40.6|40.38|40.6|40.38|40.59|40.37|4
1733809690000|2024-12-10 05:48:10|40.61|40.39|40.63|40.41|40.63|40.41|40.61|40.39|3
1733809700000|2024-12-10 05:48:20|40.64|40.42|40.69|40.47|40.7|40.48|40.64|40.42|7
1733809710000|2024-12-10 05:48:30|40.7|40.48|40.7|40.48|40.7|40.48|40.69|40.47|3
1733809720000|2024-12-10 05:48:40|40.73|40.51|40.75|40.53|40.75|40.53|40.72|40.5|12
1733809740000|2024-12-10 05:49:00|40.74|40.52|40.72|40.5|40.74|40.52|40.71|40.49|5
1733809750000|2024-12-10 05:49:10|40.71|40.49|40.67|40.45|40.72|40.5|40.67|40.45|6
1733809760000|2024-12-10 05:49:20|40.65|40.43|40.68|40.46|40.68|40.46|40.65|40.43|3
1733809770000|2024-12-10 05:49:30|40.67|40.45|40.66|40.44|40.67|40.45|40.65|40.43|3
1733809780000|2024-12-10 05:49:40|40.67|40.45|40.65|40.43|40.67|40.45|40.65|40.43|3
1733809790000|2024-12-10 05:49:50|40.66|40.44|40.65|40.43|40.66|40.44|40.65|40.43|4
1733809800000|2024-12-10 05:50:00|40.66|40.44|40.78|40.56|40.78|40.56|40.66|40.44|9
1733809810000|2024-12-10 05:50:10|40.79|40.57|40.75|40.53|40.79|40.57|40.73|40.51|6
1733809820000|2024-12-10 05:50:20|40.76|40.54|40.79|40.57|40.79|40.57|40.75|40.53|6
1733809830000|2024-12-10 05:50:30|40.78|40.56|40.81|40.59|40.82|40.6|40.78|40.56|5
1733809840000|2024-12-10 05:50:40|40.8|40.58|40.76|40.54|40.8|40.58|40.76|40.54|5
1733809850000|2024-12-10 05:50:50|40.77|40.55|40.78|40.56|40.78|40.56|40.77|40.55|4
1733809860000|2024-12-10 05:51:00|40.77|40.55|40.77|40.55|40.78|40.56|40.76|40.54|7
1733809870000|2024-12-10 05:51:10|40.78|40.56|40.78|40.56|40.79|40.57|40.77|40.55|7
1733809880000|2024-12-10 05:51:20|40.77|40.55|40.78|40.56|40.78|40.56|40.77|40.55|4
1733809890000|2024-12-10 05:51:30|40.77|40.55|40.77|40.55|40.77|40.55|40.76|40.54|3
1733809900000|2024-12-10 05:51:40|40.76|40.54|40.77|40.55|40.77|40.55|40.76|40.54|4
1733809910000|2024-12-10 05:51:50|40.78|40.56|40.78|40.56|40.78|40.56|40.78|40.56|1
1733809920000|2024-12-10 05:52:00|40.79|40.57|40.83|40.61|40.83|40.61|40.79|40.57|5
1733809930000|2024-12-10 05:52:10|40.81|40.59|40.81|40.59|40.81|40.59|40.8|40.58|3
1733809940000|2024-12-10 05:52:20|40.82|40.6|40.83|40.61|40.83|40.61|40.82|40.6|2
1733809950000|2024-12-10 05:52:30|40.82|40.6|40.82|40.6|40.82|40.6|40.82|40.6|1
1733809960000|2024-12-10 05:52:40|40.83|40.61|40.83|40.61|40.83|40.61|40.82|40.6|3
1733809990000|2024-12-10 05:53:10|40.84|40.62|40.85|40.63|40.85|40.63|40.84|40.62|2
1733810000000|2024-12-10 05:53:20|40.86|40.64|40.86|40.64|40.91|40.69|40.86|40.64|5
1733810010000|2024-12-10 05:53:30|40.85|40.63|40.85|40.63|40.85|40.63|40.84|40.62|3
1733810020000|2024-12-10 05:53:40|40.84|40.62|40.85|40.63|40.85|40.63|40.84|40.62|2
1733810030000|2024-12-10 05:53:50|40.86|40.64|40.88|40.66|40.88|40.66|40.86|40.64|3
1733810040000|2024-12-10 05:54:00|40.87|40.65|40.87|40.65|40.88|40.66|40.86|40.64|5
1733810050000|2024-12-10 05:54:10|40.86|40.64|40.87|40.65|40.87|40.65|40.86|40.64|2
1733810060000|2024-12-10 05:54:20|40.86|40.64|40.88|40.66|40.88|40.66|40.85|40.63|5
1733810100000|2024-12-10 05:55:00|40.87|40.65|40.83|40.61|40.87|40.65|40.83|40.61|5
1733810110000|2024-12-10 05:55:10|40.82|40.6|40.82|40.6|40.83|40.61|40.82|40.6|3
1733810120000|2024-12-10 05:55:20|40.83|40.61|40.86|40.64|40.86|40.64|40.83|40.61|3
1733810130000|2024-12-10 05:55:30|40.87|40.65|40.85|40.63|40.87|40.65|40.85|40.63|3
1733810140000|2024-12-10 05:55:40|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|3
1733810150000|2024-12-10 05:55:50|40.81|40.59|40.81|40.59|40.81|40.59|40.81|40.59|1
1733810160000|2024-12-10 05:56:00|40.8|40.58|40.77|40.55|40.8|40.58|40.77|40.55|5
1733810170000|2024-12-10 05:56:10|40.76|40.54|40.76|40.54|40.76|40.54|40.76|40.54|1
1733810180000|2024-12-10 05:56:20|40.73|40.51|40.73|40.51|40.73|40.51|40.71|40.49|8
1733810190000|2024-12-10 05:56:30|40.76|40.54|40.77|40.55|40.77|40.55|40.76|40.54|2
1733810200000|2024-12-10 05:56:40|40.76|40.54|40.78|40.56|40.78|40.56|40.76|40.54|3
1733810210000|2024-12-10 05:56:50|40.79|40.57|40.79|40.57|40.79|40.57|40.79|40.57|1
1733810220000|2024-12-10 05:57:00|40.78|40.56|40.78|40.56|40.79|40.57|40.78|40.56|5
1733810230000|2024-12-10 05:57:10|40.79|40.57|40.79|40.57|40.79|40.57|40.79|40.57|1
1733810250000|2024-12-10 05:57:30|40.81|40.59|40.84|40.62|40.84|40.62|40.81|40.59|4
1733810280000|2024-12-10 05:58:00|40.83|40.61|40.83|40.61|40.83|40.61|40.83|40.61|1
1733810290000|2024-12-10 05:58:10|40.84|40.62|40.83|40.61|40.84|40.62|40.83|40.61|2
1733810300000|2024-12-10 05:58:20|40.81|40.59|40.8|40.58|40.81|40.59|40.8|40.58|2
1733810310000|2024-12-10 05:58:30|40.81|40.59|40.82|40.6|40.82|40.6|40.8|40.58|6
1733810320000|2024-12-10 05:58:40|40.83|40.61|40.81|40.59|40.83|40.61|40.81|40.59|3
1733810330000|2024-12-10 05:58:50|40.79|40.57|40.79|40.57|40.79|40.57|40.79|40.57|1
1733810340000|2024-12-10 05:59:00|40.78|40.56|40.8|40.58|40.8|40.58|40.78|40.56|3
1733810350000|2024-12-10 05:59:10|40.79|40.57|40.82|40.6|40.82|40.6|40.79|40.57|4
1733810360000|2024-12-10 05:59:20|40.83|40.61|40.88|40.66|40.88|40.66|40.83|40.61|5
1733810370000|2024-12-10 05:59:30|40.89|40.67|40.87|40.65|40.89|40.67|40.87|40.65|3
1733810380000|2024-12-10 05:59:40|40.86|40.64|40.85|40.63|40.86|40.64|40.85|40.63|2
1733810390000|2024-12-10 05:59:50|40.84|40.62|40.84|40.62|40.84|40.62|40.84|40.62|1
1733810400000|2024-12-10 06:00:00|40.83|40.61|40.85|40.63|40.85|40.63|40.83|40.61|3
1733810420000|2024-12-10 06:00:20|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|2
1733810430000|2024-12-10 06:00:30|40.81|40.59|40.84|40.62|40.84|40.62|40.81|40.59|4
1733810440000|2024-12-10 06:00:40|40.85|40.63|40.84|40.62|40.85|40.63|40.84|40.62|2
1733810450000|2024-12-10 06:00:50|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|2
1733810460000|2024-12-10 06:01:00|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|2
1733810470000|2024-12-10 06:01:10|40.85|40.63|40.86|40.64|40.86|40.64|40.85|40.63|2
1733810480000|2024-12-10 06:01:20|40.85|40.63|40.85|40.63|40.85|40.63|40.84|40.62|3
1733810490000|2024-12-10 06:01:30|40.86|40.64|40.86|40.64|40.86|40.64|40.86|40.64|1
1733810500000|2024-12-10 06:01:40|40.82|40.6|40.8|40.58|40.83|40.61|40.8|40.58|4
1733810510000|2024-12-10 06:01:50|40.81|40.59|40.75|40.53|40.82|40.6|40.75|40.53|9
1733810520000|2024-12-10 06:02:00|40.76|40.54|40.73|40.51|40.79|40.57|40.73|40.51|9
1733810530000|2024-12-10 06:02:10|40.72|40.5|40.7|40.48|40.72|40.5|40.7|40.48|9
1733810540000|2024-12-10 06:02:20|40.71|40.49|40.7|40.48|40.73|40.51|40.7|40.48|9
1733810550000|2024-12-10 06:02:30|40.71|40.49|40.7|40.48|40.71|40.49|40.7|40.48|2
1733810560000|2024-12-10 06:02:40|40.66|40.44|40.64|40.42|40.67|40.45|40.64|40.42|9
1733810570000|2024-12-10 06:02:50|40.62|40.4|40.6|40.38|40.62|40.4|40.6|40.38|3
1733810580000|2024-12-10 06:03:00|40.59|40.37|40.62|40.4|40.62|40.4|40.59|40.37|4
1733810590000|2024-12-10 06:03:10|40.63|40.41|40.68|40.46|40.68|40.46|40.63|40.41|5
1733810600000|2024-12-10 06:03:20|40.67|40.45|40.65|40.43|40.67|40.45|40.63|40.41|9
1733810610000|2024-12-10 06:03:30|40.64|40.42|40.64|40.42|40.64|40.42|40.62|40.4|5
1733810620000|2024-12-10 06:03:40|40.63|40.41|40.63|40.41|40.63|40.41|40.61|40.39|7
1733810630000|2024-12-10 06:03:50|40.62|40.4|40.64|40.42|40.64|40.42|40.62|40.4|3
1733810640000|2024-12-10 06:04:00|40.63|40.41|40.61|40.39|40.63|40.41|40.61|40.39|7
1733810650000|2024-12-10 06:04:10|40.6|40.38|40.57|40.35|40.61|40.39|40.57|40.35|6
1733810660000|2024-12-10 06:04:20|40.55|40.33|40.52|40.3|40.55|40.33|40.52|40.3|3
1733810670000|2024-12-10 06:04:30|40.53|40.31|40.55|40.33|40.55|40.33|40.53|40.31|3
1733810680000|2024-12-10 06:04:40|40.54|40.32|40.54|40.32|40.54|40.32|40.54|40.32|1
1733810700000|2024-12-10 06:05:00|40.53|40.31|40.62|40.4|40.62|40.4|40.52|40.3|10
1733810710000|2024-12-10 06:05:10|40.61|40.39|40.62|40.4|40.62|40.4|40.61|40.39|2
1733810720000|2024-12-10 06:05:20|40.61|40.39|40.67|40.45|40.67|40.45|40.6|40.38|7
1733810730000|2024-12-10 06:05:30|40.66|40.44|40.68|40.46|40.68|40.46|40.65|40.43|7
1733810740000|2024-12-10 06:05:40|40.67|40.45|40.68|40.46|40.68|40.46|40.66|40.44|4
1733810750000|2024-12-10 06:05:50|40.69|40.47|40.75|40.53|40.77|40.55|40.69|40.47|7
1733810760000|2024-12-10 06:06:00|40.76|40.54|40.74|40.52|40.78|40.56|40.74|40.52|10
1733810770000|2024-12-10 06:06:10|40.75|40.53|40.81|40.59|40.81|40.59|40.75|40.53|7
1733810780000|2024-12-10 06:06:20|40.79|40.57|40.78|40.56|40.83|40.61|40.77|40.55|15
1733810790000|2024-12-10 06:06:30|40.79|40.57|40.75|40.53|40.79|40.57|40.75|40.53|11
1733810800000|2024-12-10 06:06:40|40.74|40.52|40.65|40.43|40.74|40.52|40.65|40.43|9
1733810810000|2024-12-10 06:06:50|40.64|40.42|40.7|40.48|40.71|40.49|40.64|40.42|10
1733810820000|2024-12-10 06:07:00|40.71|40.49|40.71|40.49|40.72|40.5|40.7|40.48|9
1733810830000|2024-12-10 06:07:10|40.7|40.48|40.71|40.49|40.72|40.5|40.69|40.47|6
1733810840000|2024-12-10 06:07:20|40.72|40.5|40.73|40.51|40.74|40.52|40.72|40.5|4
1733810850000|2024-12-10 06:07:30|40.72|40.5|40.72|40.5|40.72|40.5|40.71|40.49|3
1733810860000|2024-12-10 06:07:40|40.71|40.49|40.71|40.49|40.71|40.49|40.71|40.49|1
1733810870000|2024-12-10 06:07:50|40.72|40.5|40.72|40.5|40.72|40.5|40.72|40.5|1
1733810880000|2024-12-10 06:08:00|40.73|40.51|40.81|40.59|40.81|40.59|40.73|40.51|6
1733810890000|2024-12-10 06:08:10|40.82|40.6|40.8|40.58|40.82|40.6|40.79|40.57|5
1733810900000|2024-12-10 06:08:20|40.81|40.59|40.84|40.62|40.84|40.62|40.81|40.59|4
1733810920000|2024-12-10 06:08:40|40.85|40.63|40.9|40.68|40.9|40.68|40.85|40.63|5
1733810930000|2024-12-10 06:08:50|40.91|40.69|40.9|40.68|40.91|40.69|40.9|40.68|2
1733810940000|2024-12-10 06:09:00|40.91|40.69|40.92|40.7|40.93|40.71|40.91|40.69|4
1733810950000|2024-12-10 06:09:10|40.93|40.71|40.93|40.71|40.95|40.73|40.93|40.71|5
1733810960000|2024-12-10 06:09:20|40.92|40.7|40.95|40.73|40.95|40.73|40.92|40.7|4
1733810980000|2024-12-10 06:09:40|40.96|40.74|40.97|40.75|40.97|40.75|40.96|40.74|2
1733810990000|2024-12-10 06:09:50|40.98|40.76|41|40.78|41|40.78|40.98|40.76|3
1733811000000|2024-12-10 06:10:00|41.01|40.79|41|40.78|41.01|40.79|41|40.78|2
1733811010000|2024-12-10 06:10:10|41.01|40.79|41.01|40.79|41.01|40.79|41|40.78|3
1733811020000|2024-12-10 06:10:20|41.02|40.8|41.02|40.8|41.02|40.8|41.01|40.79|3
1733811030000|2024-12-10 06:10:30|41.01|40.79|41.01|40.79|41.01|40.79|41|40.78|3
1733811040000|2024-12-10 06:10:40|41|40.78|41.02|40.8|41.02|40.8|40.99|40.77|5
1733811050000|2024-12-10 06:10:50|41.03|40.81|41.03|40.81|41.03|40.81|41.03|40.81|1
1733811060000|2024-12-10 06:11:00|41.05|40.83|41.06|40.84|41.07|40.85|41.05|40.83|4
1733811070000|2024-12-10 06:11:10|41.07|40.85|41.06|40.84|41.07|40.85|41.06|40.84|2
1733811080000|2024-12-10 06:11:20|41.07|40.85|41.07|40.85|41.07|40.85|41.07|40.85|1
1733811090000|2024-12-10 06:11:30|41.08|40.86|41.09|40.87|41.09|40.87|41.08|40.86|4
1733811100000|2024-12-10 06:11:40|41.08|40.86|41.09|40.87|41.09|40.87|41.08|40.86|2
1733811110000|2024-12-10 06:11:50|41.1|40.88|41.08|40.86|41.1|40.88|41.08|40.86|2
1733811120000|2024-12-10 06:12:00|41.09|40.87|41.03|40.81|41.09|40.87|41.03|40.81|6
1733811130000|2024-12-10 06:12:10|41.02|40.8|41.05|40.83|41.05|40.83|41.02|40.8|4
1733811140000|2024-12-10 06:12:20|41.06|40.84|41.06|40.84|41.06|40.84|41.05|40.83|3
1733811150000|2024-12-10 06:12:30|41.05|40.83|41.06|40.84|41.06|40.84|41.05|40.83|4
1733811160000|2024-12-10 06:12:40|41.05|40.83|41.04|40.82|41.05|40.83|41.04|40.82|2
1733811170000|2024-12-10 06:12:50|41.03|40.81|41.03|40.81|41.04|40.82|41.02|40.8|7
1733811180000|2024-12-10 06:13:00|41.04|40.82|41.05|40.83|41.05|40.83|41.04|40.82|2
1733811190000|2024-12-10 06:13:10|41.06|40.84|41.07|40.85|41.08|40.86|41.06|40.84|4
1733811210000|2024-12-10 06:13:30|41.08|40.86|41.08|40.86|41.08|40.86|41.08|40.86|1
1733811220000|2024-12-10 06:13:40|41.07|40.85|41.08|40.86|41.08|40.86|41.07|40.85|2
1733811230000|2024-12-10 06:13:50|41.09|40.87|41.09|40.87|41.09|40.87|41.09|40.87|1
1733811240000|2024-12-10 06:14:00|41.08|40.86|41.08|40.86|41.08|40.86|41.08|40.86|1
1733811250000|2024-12-10 06:14:10|41.07|40.85|41.07|40.85|41.07|40.85|41.06|40.84|5
1733811260000|2024-12-10 06:14:20|41.06|40.84|41.06|40.84|41.06|40.84|41.05|40.83|5
1733811270000|2024-12-10 06:14:30|41.07|40.85|41.05|40.83|41.07|40.85|41.05|40.83|7
1733811280000|2024-12-10 06:14:40|41.04|40.82|41.03|40.81|41.04|40.82|41.02|40.8|4
1733811290000|2024-12-10 06:14:50|41.04|40.82|41.03|40.81|41.04|40.82|41.03|40.81|2
1733811300000|2024-12-10 06:15:00|41.04|40.82|41.04|40.82|41.05|40.83|41.04|40.82|3
1733811310000|2024-12-10 06:15:10|41.05|40.83|41.05|40.83|41.05|40.83|41.05|40.83|1
1733811320000|2024-12-10 06:15:20|41.04|40.82|41.05|40.83|41.05|40.83|41.04|40.82|2
1733811340000|2024-12-10 06:15:40|41.04|40.82|41.04|40.82|41.04|40.82|41.03|40.81|5
1733811350000|2024-12-10 06:15:50|41.03|40.81|41.05|40.83|41.05|40.83|41.03|40.81|3
1733811370000|2024-12-10 06:16:10|41.06|40.84|41.08|40.86|41.08|40.86|41.06|40.84|5
1733811380000|2024-12-10 06:16:20|41.07|40.85|41.03|40.81|41.07|40.85|41.03|40.81|5
1733811390000|2024-12-10 06:16:30|40.99|40.77|41|40.78|41.01|40.79|40.99|40.77|8
1733811400000|2024-12-10 06:16:40|40.99|40.77|40.95|40.73|40.99|40.77|40.94|40.72|7
1733811410000|2024-12-10 06:16:50|40.94|40.72|40.93|40.71|40.94|40.72|40.92|40.7|4
1733811420000|2024-12-10 06:17:00|40.96|40.74|41.02|40.8|41.03|40.81|40.96|40.74|6
1733811430000|2024-12-10 06:17:10|41.01|40.79|41.01|40.79|41.01|40.79|40.99|40.77|10
1733811440000|2024-12-10 06:17:20|41.02|40.8|41.02|40.8|41.02|40.8|41.02|40.8|1
1733811450000|2024-12-10 06:17:30|41.01|40.79|40.96|40.74|41.01|40.79|40.96|40.74|8
1733811460000|2024-12-10 06:17:40|40.97|40.75|40.98|40.76|40.98|40.76|40.97|40.75|4
1733811480000|2024-12-10 06:18:00|40.97|40.75|40.94|40.72|40.97|40.75|40.94|40.72|10
1733811490000|2024-12-10 06:18:10|40.95|40.73|40.95|40.73|40.96|40.74|40.94|40.72|9
1733811500000|2024-12-10 06:18:20|40.94|40.72|40.95|40.73|40.96|40.74|40.94|40.72|6
1733811510000|2024-12-10 06:18:30|40.93|40.71|40.94|40.72|40.94|40.72|40.92|40.7|4
1733811520000|2024-12-10 06:18:40|40.95|40.73|40.94|40.72|40.95|40.73|40.94|40.72|2
1733811540000|2024-12-10 06:19:00|40.95|40.73|40.91|40.69|40.95|40.73|40.91|40.69|8
1733811550000|2024-12-10 06:19:10|40.9|40.68|40.89|40.67|40.9|40.68|40.88|40.66|3
1733811560000|2024-12-10 06:19:20|40.91|40.69|40.9|40.68|40.92|40.7|40.9|40.68|4
1733811570000|2024-12-10 06:19:30|40.91|40.69|40.9|40.68|40.91|40.69|40.9|40.68|2
1733811580000|2024-12-10 06:19:40|40.91|40.69|40.91|40.69|40.91|40.69|40.91|40.69|1
1733811590000|2024-12-10 06:19:50|40.92|40.7|40.94|40.72|40.94|40.72|40.92|40.7|5
1733811600000|2024-12-10 06:20:00|40.93|40.71|40.93|40.71|40.93|40.71|40.92|40.7|3
1733811610000|2024-12-10 06:20:10|40.94|40.72|40.94|40.72|40.94|40.72|40.93|40.71|5
1733811620000|2024-12-10 06:20:20|40.95|40.73|41.02|40.8|41.02|40.8|40.95|40.73|10
1733811630000|2024-12-10 06:20:30|41.03|40.81|41.04|40.82|41.04|40.82|41.02|40.8|10
1733811640000|2024-12-10 06:20:40|41.03|40.81|40.99|40.77|41.04|40.82|40.99|40.77|8
1733811650000|2024-12-10 06:20:50|41|40.78|41.02|40.8|41.03|40.81|41|40.78|7
1733811660000|2024-12-10 06:21:00|41.03|40.81|41.06|40.84|41.07|40.85|41.03|40.81|6
1733811670000|2024-12-10 06:21:10|41.07|40.85|41.06|40.84|41.08|40.86|41.06|40.84|8
1733811680000|2024-12-10 06:21:20|41.07|40.85|41.05|40.83|41.08|40.86|41.05|40.83|6
1733811690000|2024-12-10 06:21:30|41.07|40.85|41.03|40.81|41.07|40.85|41.03|40.81|5
1733811700000|2024-12-10 06:21:40|41.02|40.8|41.07|40.85|41.07|40.85|41.02|40.8|7
1733811710000|2024-12-10 06:21:50|41.08|40.86|41.07|40.85|41.08|40.86|41.07|40.85|6
1733811720000|2024-12-10 06:22:00|41.06|40.84|41.04|40.82|41.07|40.85|41.04|40.82|7
1733811730000|2024-12-10 06:22:10|41.05|40.83|40.94|40.72|41.05|40.83|40.94|40.72|11
1733811740000|2024-12-10 06:22:20|40.95|40.73|40.97|40.75|40.97|40.75|40.95|40.73|3
1733811750000|2024-12-10 06:22:30|40.98|40.76|40.98|40.76|40.98|40.76|40.98|40.76|1
1733811760000|2024-12-10 06:22:40|40.97|40.75|40.92|40.7|40.97|40.75|40.92|40.7|6
1733811770000|2024-12-10 06:22:50|40.93|40.71|40.92|40.7|40.93|40.71|40.92|40.7|4
1733811780000|2024-12-10 06:23:00|40.91|40.69|40.89|40.67|40.91|40.69|40.89|40.67|3
1733811790000|2024-12-10 06:23:10|40.88|40.66|40.89|40.67|40.89|40.67|40.84|40.62|11
1733811800000|2024-12-10 06:23:20|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|6
1733811810000|2024-12-10 06:23:30|40.88|40.66|40.88|40.66|40.89|40.67|40.88|40.66|3
1733811820000|2024-12-10 06:23:40|40.89|40.67|40.89|40.67|40.89|40.67|40.88|40.66|3
1733811840000|2024-12-10 06:24:00|40.88|40.66|40.88|40.66|40.89|40.67|40.86|40.64|7
1733811850000|2024-12-10 06:24:10|40.89|40.67|40.96|40.74|40.98|40.76|40.89|40.67|10
1733811860000|2024-12-10 06:24:20|40.97|40.75|40.96|40.74|40.97|40.75|40.96|40.74|2
1733811880000|2024-12-10 06:24:40|40.97|40.75|40.99|40.77|40.99|40.77|40.97|40.75|3
1733811890000|2024-12-10 06:24:50|41|40.78|40.98|40.76|41|40.78|40.98|40.76|2
1733811900000|2024-12-10 06:25:00|40.99|40.77|41|40.78|41|40.78|40.98|40.76|4
1733811910000|2024-12-10 06:25:10|40.99|40.77|40.97|40.75|40.99|40.77|40.96|40.74|4
1733811920000|2024-12-10 06:25:20|40.98|40.76|40.99|40.77|40.99|40.77|40.97|40.75|6
1733811930000|2024-12-10 06:25:30|40.98|40.76|40.98|40.76|40.99|40.77|40.98|40.76|3
1733811940000|2024-12-10 06:25:40|40.99|40.77|40.99|40.77|40.99|40.77|40.99|40.77|1
1733811950000|2024-12-10 06:25:50|40.98|40.76|40.99|40.77|40.99|40.77|40.98|40.76|2
1733811960000|2024-12-10 06:26:00|41|40.78|41.03|40.81|41.03|40.81|41|40.78|4
1733811970000|2024-12-10 06:26:10|41.07|40.85|41.08|40.86|41.08|40.86|41.07|40.85|4
1733811980000|2024-12-10 06:26:20|41.09|40.87|41.11|40.89|41.11|40.89|41.09|40.87|3
1733812000000|2024-12-10 06:26:40|41.13|40.91|41.14|40.92|41.14|40.92|41.13|40.91|2
1733812010000|2024-12-10 06:26:50|41.15|40.93|41.18|40.96|41.18|40.96|41.15|40.93|3
1733812020000|2024-12-10 06:27:00|41.19|40.97|41.16|40.94|41.19|40.97|41.16|40.94|6
1733812030000|2024-12-10 06:27:10|41.14|40.92|41.08|40.86|41.15|40.93|41.08|40.86|8
1733812040000|2024-12-10 06:27:20|41.07|40.85|41.08|40.86|41.08|40.86|41.03|40.81|11
1733812050000|2024-12-10 06:27:30|41.07|40.85|41.09|40.87|41.09|40.87|41.05|40.83|10
1733812060000|2024-12-10 06:27:40|41.08|40.86|41.08|40.86|41.09|40.87|41.08|40.86|3
1733812070000|2024-12-10 06:27:50|41.09|40.87|41.06|40.84|41.09|40.87|41.05|40.83|8
1733812080000|2024-12-10 06:28:00|41.07|40.85|41.14|40.92|41.15|40.93|41.07|40.85|6
1733812090000|2024-12-10 06:28:10|41.13|40.91|41.14|40.92|41.14|40.92|41.13|40.91|6
1733812100000|2024-12-10 06:28:20|41.15|40.93|41.15|40.93|41.15|40.93|41.15|40.93|1
1733812110000|2024-12-10 06:28:30|41.14|40.92|41.16|40.94|41.16|40.94|41.14|40.92|3
1733812120000|2024-12-10 06:28:40|41.17|40.95|41.18|40.96|41.18|40.96|41.17|40.95|2
1733812130000|2024-12-10 06:28:50|41.19|40.97|41.21|40.99|41.21|40.99|41.19|40.97|3
1733812140000|2024-12-10 06:29:00|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733812160000|2024-12-10 06:29:20|41.21|40.99|41.21|40.99|41.21|40.99|41.2|40.98|3
1733812170000|2024-12-10 06:29:30|41.23|41.01|41.23|41.01|41.23|41.01|41.22|41|3
1733812180000|2024-12-10 06:29:40|41.21|40.99|41.2|40.98|41.21|40.99|41.2|40.98|2
1733812190000|2024-12-10 06:29:50|41.22|41|41.21|40.99|41.23|41.01|41.21|40.99|4
1733812200000|2024-12-10 06:30:00|41.22|41|41.23|41.01|41.23|41.01|41.2|40.98|4
1733812210000|2024-12-10 06:30:10|41.22|41|41.23|41.01|41.23|41.01|41.21|40.99|4
1733812220000|2024-12-10 06:30:20|41.24|41.02|41.24|41.02|41.25|41.03|41.24|41.02|3
1733812230000|2024-12-10 06:30:30|41.25|41.03|41.23|41.01|41.25|41.03|41.21|40.99|6
1733812240000|2024-12-10 06:30:40|41.22|41|41.22|41|41.23|41.01|41.22|41|3
1733812250000|2024-12-10 06:30:50|41.21|40.99|41.2|40.98|41.21|40.99|41.2|40.98|2
1733812260000|2024-12-10 06:31:00|41.21|40.99|41.22|41|41.22|41|41.21|40.99|2
1733812270000|2024-12-10 06:31:10|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733812280000|2024-12-10 06:31:20|41.2|40.98|41.23|41.01|41.23|41.01|41.2|40.98|6
1733812290000|2024-12-10 06:31:30|41.24|41.02|41.24|41.02|41.25|41.03|41.24|41.02|3
1733812300000|2024-12-10 06:31:40|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733812310000|2024-12-10 06:31:50|41.22|41|41.2|40.98|41.22|41|41.2|40.98|3
1733812320000|2024-12-10 06:32:00|41.21|40.99|41.22|41|41.22|41|41.21|40.99|4
1733812330000|2024-12-10 06:32:10|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733812340000|2024-12-10 06:32:20|41.25|41.03|41.25|41.03|41.26|41.04|41.25|41.03|3
1733812350000|2024-12-10 06:32:30|41.26|41.04|41.27|41.05|41.27|41.05|41.26|41.04|2
1733812360000|2024-12-10 06:32:40|41.23|41.01|41.23|41.01|41.24|41.02|41.23|41.01|3
1733812370000|2024-12-10 06:32:50|41.24|41.02|41.21|40.99|41.24|41.02|41.21|40.99|4
1733812380000|2024-12-10 06:33:00|41.2|40.98|41.22|41|41.23|41.01|41.2|40.98|7
1733812400000|2024-12-10 06:33:20|41.23|41.01|41.26|41.04|41.26|41.04|41.23|41.01|3
1733812410000|2024-12-10 06:33:30|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|2
1733812420000|2024-12-10 06:33:40|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733812430000|2024-12-10 06:33:50|41.32|41.1|41.36|41.14|41.36|41.14|41.32|41.1|2
1733812450000|2024-12-10 06:34:10|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|2
1733812460000|2024-12-10 06:34:20|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|4
1733812480000|2024-12-10 06:34:40|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|2
1733812490000|2024-12-10 06:34:50|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733812500000|2024-12-10 06:35:00|41.4|41.18|41.43|41.21|41.43|41.21|41.4|41.18|3
1733812510000|2024-12-10 06:35:10|41.42|41.2|41.44|41.22|41.44|41.22|41.42|41.2|3
1733812530000|2024-12-10 06:35:30|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733812540000|2024-12-10 06:35:40|41.44|41.22|41.4|41.18|41.44|41.22|41.39|41.17|6
1733812550000|2024-12-10 06:35:50|41.41|41.19|41.43|41.21|41.43|41.21|41.4|41.18|5
1733812560000|2024-12-10 06:36:00|41.42|41.2|41.39|41.17|41.42|41.2|41.39|41.17|6
1733812570000|2024-12-10 06:36:10|41.38|41.16|41.37|41.15|41.38|41.16|41.34|41.12|9
1733812580000|2024-12-10 06:36:20|41.35|41.13|41.37|41.15|41.37|41.15|41.35|41.13|8
1733812590000|2024-12-10 06:36:30|41.39|41.17|41.36|41.14|41.4|41.18|41.36|41.14|8
1733812600000|2024-12-10 06:36:40|41.35|41.13|41.32|41.1|41.36|41.14|41.32|41.1|7
1733812610000|2024-12-10 06:36:50|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733812620000|2024-12-10 06:37:00|41.29|41.07|41.31|41.09|41.32|41.1|41.29|41.07|4
1733812630000|2024-12-10 06:37:10|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733812640000|2024-12-10 06:37:20|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733812670000|2024-12-10 06:37:50|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|4
1733812680000|2024-12-10 06:38:00|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733812700000|2024-12-10 06:38:20|41.39|41.17|41.38|41.16|41.39|41.17|41.37|41.15|4
1733812740000|2024-12-10 06:39:00|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733812760000|2024-12-10 06:39:20|41.36|41.14|41.33|41.11|41.36|41.14|41.33|41.11|4
1733812770000|2024-12-10 06:39:30|41.34|41.12|41.31|41.09|41.34|41.12|41.31|41.09|4
1733812780000|2024-12-10 06:39:40|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733812790000|2024-12-10 06:39:50|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733812800000|2024-12-10 06:40:00|41.29|41.07|41.28|41.06|41.29|41.07|41.28|41.06|2
1733812810000|2024-12-10 06:40:10|41.29|41.07|41.33|41.11|41.33|41.11|41.29|41.07|5
1733812840000|2024-12-10 06:40:40|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733812850000|2024-12-10 06:40:50|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733812860000|2024-12-10 06:41:00|41.34|41.12|41.31|41.09|41.34|41.12|41.31|41.09|7
1733812870000|2024-12-10 06:41:10|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|3
1733812880000|2024-12-10 06:41:20|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733812900000|2024-12-10 06:41:40|41.3|41.08|41.27|41.05|41.3|41.08|41.27|41.05|4
1733812910000|2024-12-10 06:41:50|41.26|41.04|41.24|41.02|41.26|41.04|41.24|41.02|3
1733812920000|2024-12-10 06:42:00|41.23|41.01|41.2|40.98|41.23|41.01|41.2|40.98|4
1733812930000|2024-12-10 06:42:10|41.18|40.96|41.16|40.94|41.18|40.96|41.16|40.94|3
1733812940000|2024-12-10 06:42:20|41.15|40.93|41.15|40.93|41.15|40.93|41.14|40.92|5
1733812950000|2024-12-10 06:42:30|41.16|40.94|41.21|40.99|41.21|40.99|41.16|40.94|3
1733812960000|2024-12-10 06:42:40|41.2|40.98|41.19|40.97|41.2|40.98|41.19|40.97|2
1733812970000|2024-12-10 06:42:50|41.18|40.96|41.16|40.94|41.18|40.96|41.16|40.94|5
1733812980000|2024-12-10 06:43:00|41.15|40.93|41.13|40.91|41.15|40.93|41.13|40.91|3
1733812990000|2024-12-10 06:43:10|41.12|40.9|41.11|40.89|41.13|40.91|41.11|40.89|4
1733813000000|2024-12-10 06:43:20|41.12|40.9|41.11|40.89|41.12|40.9|41.11|40.89|2
1733813010000|2024-12-10 06:43:30|41.1|40.88|41.02|40.8|41.1|40.88|41.02|40.8|8
1733813020000|2024-12-10 06:43:40|41.03|40.81|41.03|40.81|41.04|40.82|41.03|40.81|3
1733813030000|2024-12-10 06:43:50|41.04|40.82|41.05|40.83|41.05|40.83|41.04|40.82|2
1733813040000|2024-12-10 06:44:00|41.06|40.84|41.1|40.88|41.1|40.88|41.06|40.84|3
1733813050000|2024-12-10 06:44:10|41.11|40.89|41.13|40.91|41.13|40.91|41.11|40.89|2
1733813060000|2024-12-10 06:44:20|41.12|40.9|41.13|40.91|41.13|40.91|41.12|40.9|2
1733813100000|2024-12-10 06:45:00|41.12|40.9|41.1|40.88|41.12|40.9|41.1|40.88|2
1733813110000|2024-12-10 06:45:10|41.11|40.89|41.11|40.89|41.16|40.94|41.11|40.89|8
1733813120000|2024-12-10 06:45:20|41.13|40.91|41.15|40.93|41.15|40.93|41.12|40.9|4
1733813130000|2024-12-10 06:45:30|41.14|40.92|41.14|40.92|41.15|40.93|41.14|40.92|5
1733813140000|2024-12-10 06:45:40|41.15|40.93|41.17|40.95|41.17|40.95|41.15|40.93|3
1733813150000|2024-12-10 06:45:50|41.18|40.96|41.16|40.94|41.18|40.96|41.16|40.94|5
1733813160000|2024-12-10 06:46:00|41.15|40.93|41.16|40.94|41.17|40.95|41.15|40.93|8
1733813170000|2024-12-10 06:46:10|41.17|40.95|41.14|40.92|41.17|40.95|41.13|40.91|5
1733813180000|2024-12-10 06:46:20|41.15|40.93|41.13|40.91|41.15|40.93|41.12|40.9|5
1733813190000|2024-12-10 06:46:30|41.14|40.92|41.15|40.93|41.15|40.93|41.14|40.92|2
1733813200000|2024-12-10 06:46:40|41.16|40.94|41.18|40.96|41.18|40.96|41.15|40.93|4
1733813210000|2024-12-10 06:46:50|41.17|40.95|41.17|40.95|41.17|40.95|41.17|40.95|1
1733813220000|2024-12-10 06:47:00|41.16|40.94|41.13|40.91|41.16|40.94|41.13|40.91|6
1733813230000|2024-12-10 06:47:10|41.14|40.92|41.15|40.93|41.15|40.93|41.14|40.92|2
1733813240000|2024-12-10 06:47:20|41.16|40.94|41.15|40.93|41.16|40.94|41.15|40.93|2
1733813250000|2024-12-10 06:47:30|41.16|40.94|41.16|40.94|41.16|40.94|41.16|40.94|1
1733813260000|2024-12-10 06:47:40|41.15|40.93|41.15|40.93|41.15|40.93|41.15|40.93|1
1733813280000|2024-12-10 06:48:00|41.14|40.92|41.13|40.91|41.14|40.92|41.13|40.91|2
1733813290000|2024-12-10 06:48:10|41.12|40.9|41.13|40.91|41.13|40.91|41.12|40.9|2
1733813300000|2024-12-10 06:48:20|41.14|40.92|41.14|40.92|41.14|40.92|41.13|40.91|3
1733813310000|2024-12-10 06:48:30|41.15|40.93|41.14|40.92|41.15|40.93|41.14|40.92|2
1733813320000|2024-12-10 06:48:40|41.15|40.93|41.23|41.01|41.23|41.01|41.15|40.93|7
1733813330000|2024-12-10 06:48:50|41.22|41|41.21|40.99|41.23|41.01|41.21|40.99|4
1733813340000|2024-12-10 06:49:00|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733813350000|2024-12-10 06:49:10|41.24|41.02|41.3|41.08|41.3|41.08|41.24|41.02|6
1733813360000|2024-12-10 06:49:20|41.31|41.09|41.3|41.08|41.31|41.09|41.28|41.06|7
1733813370000|2024-12-10 06:49:30|41.29|41.07|41.29|41.07|41.31|41.09|41.29|41.07|6
1733813380000|2024-12-10 06:49:40|41.27|41.05|41.26|41.04|41.28|41.06|41.26|41.04|6
1733813390000|2024-12-10 06:49:50|41.25|41.03|41.24|41.02|41.26|41.04|41.24|41.02|4
1733813400000|2024-12-10 06:50:00|41.23|41.01|41.22|41|41.24|41.02|41.22|41|4
1733813410000|2024-12-10 06:50:10|41.21|40.99|41.21|40.99|41.21|40.99|41.17|40.95|5
1733813420000|2024-12-10 06:50:20|41.2|40.98|41.19|40.97|41.2|40.98|41.19|40.97|2
1733813430000|2024-12-10 06:50:30|41.18|40.96|41.17|40.95|41.18|40.96|41.17|40.95|2
1733813440000|2024-12-10 06:50:40|41.18|40.96|41.2|40.98|41.2|40.98|41.18|40.96|3
1733813450000|2024-12-10 06:50:50|41.21|40.99|41.25|41.03|41.25|41.03|41.21|40.99|2
1733813460000|2024-12-10 06:51:00|41.26|41.04|41.24|41.02|41.26|41.04|41.24|41.02|5
1733813470000|2024-12-10 06:51:10|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733813480000|2024-12-10 06:51:20|41.25|41.03|41.24|41.02|41.25|41.03|41.23|41.01|6
1733813490000|2024-12-10 06:51:30|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733813500000|2024-12-10 06:51:40|41.23|41.01|41.26|41.04|41.26|41.04|41.23|41.01|4
1733813510000|2024-12-10 06:51:50|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733813520000|2024-12-10 06:52:00|41.25|41.03|41.24|41.02|41.25|41.03|41.24|41.02|2
1733813530000|2024-12-10 06:52:10|41.23|41.01|41.22|41|41.23|41.01|41.22|41|2
1733813540000|2024-12-10 06:52:20|41.23|41.01|41.25|41.03|41.25|41.03|41.23|41.01|3
1733813550000|2024-12-10 06:52:30|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733813560000|2024-12-10 06:52:40|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733813570000|2024-12-10 06:52:50|41.25|41.03|41.23|41.01|41.25|41.03|41.23|41.01|2
1733813580000|2024-12-10 06:53:00|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733813590000|2024-12-10 06:53:10|41.25|41.03|41.24|41.02|41.25|41.03|41.24|41.02|2
1733813600000|2024-12-10 06:53:20|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733813610000|2024-12-10 06:53:30|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733813620000|2024-12-10 06:53:40|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733813630000|2024-12-10 06:53:50|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733813640000|2024-12-10 06:54:00|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733813660000|2024-12-10 06:54:20|41.26|41.04|41.27|41.05|41.27|41.05|41.26|41.04|2
1733813670000|2024-12-10 06:54:30|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733813820000|2024-12-10 06:57:00|41.22|41|41.19|40.97|41.22|41|41.19|40.97|4
1733813830000|2024-12-10 06:57:10|41.2|40.98|41.21|40.99|41.21|40.99|41.2|40.98|2
1733813840000|2024-12-10 06:57:20|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733813850000|2024-12-10 06:57:30|41.21|40.99|41.21|40.99|41.22|41|41.21|40.99|3
1733813860000|2024-12-10 06:57:40|41.22|41|41.23|41.01|41.24|41.02|41.21|40.99|8
1733813870000|2024-12-10 06:57:50|41.24|41.02|41.27|41.05|41.27|41.05|41.24|41.02|3
1733813920000|2024-12-10 06:58:40|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733813930000|2024-12-10 06:58:50|41.26|41.04|41.27|41.05|41.27|41.05|41.26|41.04|2
1733813940000|2024-12-10 06:59:00|41.26|41.04|41.25|41.03|41.27|41.05|41.25|41.03|6
1733813950000|2024-12-10 06:59:10|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|6
1733813960000|2024-12-10 06:59:20|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733813970000|2024-12-10 06:59:30|41.25|41.03|41.21|40.99|41.26|41.04|41.21|40.99|6
1733813980000|2024-12-10 06:59:40|41.2|40.98|41.11|40.89|41.2|40.98|41.11|40.89|4
1733813990000|2024-12-10 06:59:50|41.12|40.9|41.12|40.9|41.12|40.9|41.12|40.9|1
1733814000000|2024-12-10 07:00:00|41.11|40.89|41.11|40.89|41.11|40.89|41.11|40.89|1
1733814020000|2024-12-10 07:00:20|41.1|40.88|41.05|40.83|41.1|40.88|41.05|40.83|4
1733814030000|2024-12-10 07:00:30|41.04|40.82|41.05|40.83|41.05|40.83|41.04|40.82|2
1733814040000|2024-12-10 07:00:40|41.03|40.81|41.04|40.82|41.04|40.82|41.03|40.81|2
1733814050000|2024-12-10 07:00:50|41.05|40.83|41.01|40.79|41.05|40.83|41.01|40.79|4
1733814060000|2024-12-10 07:01:00|41.02|40.8|41.02|40.8|41.02|40.8|41.02|40.8|1
1733814070000|2024-12-10 07:01:10|41.05|40.83|41.06|40.84|41.07|40.85|41.05|40.83|5
1733814080000|2024-12-10 07:01:20|41.07|40.85|41.05|40.83|41.07|40.85|41.05|40.83|2
1733814090000|2024-12-10 07:01:30|41.04|40.82|41.06|40.84|41.06|40.84|41.04|40.82|2
1733814100000|2024-12-10 07:01:40|41.04|40.82|41.05|40.83|41.05|40.83|41.03|40.81|6
1733814110000|2024-12-10 07:01:50|41.06|40.84|41.05|40.83|41.06|40.84|41.04|40.82|4
1733814120000|2024-12-10 07:02:00|41.04|40.82|41.01|40.79|41.04|40.82|41.01|40.79|3
1733814130000|2024-12-10 07:02:10|41|40.78|40.97|40.75|41|40.78|40.97|40.75|2
1733814150000|2024-12-10 07:02:30|40.98|40.76|40.97|40.75|40.98|40.76|40.97|40.75|2
1733814170000|2024-12-10 07:02:50|40.96|40.74|40.96|40.74|40.96|40.74|40.96|40.74|1
1733814220000|2024-12-10 07:03:40|40.95|40.73|40.92|40.7|40.95|40.73|40.92|40.7|2
1733814230000|2024-12-10 07:03:50|40.91|40.69|40.91|40.69|40.92|40.7|40.91|40.69|3
1733814240000|2024-12-10 07:04:00|40.89|40.67|40.89|40.67|40.89|40.67|40.89|40.67|1
1733814250000|2024-12-10 07:04:10|40.9|40.68|40.9|40.68|40.9|40.68|40.9|40.68|1
1733814260000|2024-12-10 07:04:20|40.91|40.69|40.93|40.71|40.93|40.71|40.91|40.69|3
1733814270000|2024-12-10 07:04:30|40.95|40.73|40.95|40.73|40.98|40.76|40.93|40.71|6
1733814280000|2024-12-10 07:04:40|40.96|40.74|40.98|40.76|40.98|40.76|40.96|40.74|3
1733814300000|2024-12-10 07:05:00|40.99|40.77|40.99|40.77|40.99|40.77|40.99|40.77|1
1733814310000|2024-12-10 07:05:10|41|40.78|41.01|40.79|41.01|40.79|41|40.78|2
1733814320000|2024-12-10 07:05:20|41.02|40.8|41.02|40.8|41.02|40.8|41.01|40.79|3
1733814330000|2024-12-10 07:05:30|41.01|40.79|41|40.78|41.02|40.8|41|40.78|8
1733814340000|2024-12-10 07:05:40|40.99|40.77|41|40.78|41|40.78|40.98|40.76|4
1733814350000|2024-12-10 07:05:50|41.01|40.79|41.01|40.79|41.01|40.79|41|40.78|3
1733814370000|2024-12-10 07:06:10|41.02|40.8|41.04|40.82|41.04|40.82|41.02|40.8|3
1733814380000|2024-12-10 07:06:20|41.05|40.83|41.05|40.83|41.05|40.83|41.05|40.83|1
1733814390000|2024-12-10 07:06:30|41.04|40.82|41.08|40.86|41.08|40.86|41.04|40.82|7
1733814400000|2024-12-10 07:06:40|41.07|40.85|41.06|40.84|41.07|40.85|41.06|40.84|4
1733814410000|2024-12-10 07:06:50|41.05|40.83|41.02|40.8|41.06|40.84|41.02|40.8|5
1733814420000|2024-12-10 07:07:00|41.01|40.79|40.98|40.76|41.01|40.79|40.97|40.75|10
1733814430000|2024-12-10 07:07:10|40.97|40.75|40.94|40.72|40.97|40.75|40.91|40.69|12
1733814440000|2024-12-10 07:07:20|40.93|40.71|40.94|40.72|40.94|40.72|40.93|40.71|2
1733814450000|2024-12-10 07:07:30|40.96|40.74|40.98|40.76|40.98|40.76|40.96|40.74|5
1733814460000|2024-12-10 07:07:40|40.97|40.75|40.95|40.73|40.98|40.76|40.93|40.71|7
1733814470000|2024-12-10 07:07:50|40.94|40.72|40.95|40.73|40.96|40.74|40.94|40.72|4
1733814480000|2024-12-10 07:08:00|40.96|40.74|41.01|40.79|41.01|40.79|40.96|40.74|5
1733814490000|2024-12-10 07:08:10|41.02|40.8|41.07|40.85|41.08|40.86|41.02|40.8|8
1733814500000|2024-12-10 07:08:20|41.08|40.86|41.05|40.83|41.08|40.86|41.04|40.82|7
1733814510000|2024-12-10 07:08:30|41.04|40.82|41.01|40.79|41.04|40.82|40.98|40.76|9
1733814520000|2024-12-10 07:08:40|41.02|40.8|41.03|40.81|41.03|40.81|41.02|40.8|6
1733814530000|2024-12-10 07:08:50|41.02|40.8|41.03|40.81|41.03|40.81|41.02|40.8|4
1733814540000|2024-12-10 07:09:00|41.02|40.8|40.97|40.75|41.02|40.8|40.96|40.74|7
1733814550000|2024-12-10 07:09:10|40.98|40.76|40.96|40.74|40.98|40.76|40.95|40.73|7
1733814570000|2024-12-10 07:09:30|40.95|40.73|40.97|40.75|40.97|40.75|40.95|40.73|3
1733814610000|2024-12-10 07:10:10|40.98|40.76|40.98|40.76|40.98|40.76|40.98|40.76|1
1733814620000|2024-12-10 07:10:20|40.97|40.75|40.95|40.73|40.97|40.75|40.95|40.73|5
1733814630000|2024-12-10 07:10:30|40.94|40.72|40.95|40.73|40.95|40.73|40.94|40.72|4
1733814640000|2024-12-10 07:10:40|40.96|40.74|40.97|40.75|40.97|40.75|40.96|40.74|2
1733814650000|2024-12-10 07:10:50|40.96|40.74|40.95|40.73|40.96|40.74|40.95|40.73|2
1733814660000|2024-12-10 07:11:00|40.94|40.72|40.94|40.72|40.94|40.72|40.94|40.72|1
1733814680000|2024-12-10 07:11:20|40.95|40.73|40.94|40.72|40.95|40.73|40.94|40.72|2
1733814700000|2024-12-10 07:11:40|40.95|40.73|40.95|40.73|40.95|40.73|40.95|40.73|1
1733814710000|2024-12-10 07:11:50|40.94|40.72|40.94|40.72|40.95|40.73|40.94|40.72|5
1733814720000|2024-12-10 07:12:00|40.95|40.73|40.93|40.71|40.95|40.73|40.93|40.71|7
1733814760000|2024-12-10 07:12:40|40.92|40.7|40.87|40.65|40.92|40.7|40.87|40.65|3
1733814770000|2024-12-10 07:12:50|40.89|40.67|40.9|40.68|40.91|40.69|40.89|40.67|3
1733814780000|2024-12-10 07:13:00|40.89|40.67|40.87|40.65|40.89|40.67|40.87|40.65|3
1733814790000|2024-12-10 07:13:10|40.88|40.66|40.86|40.64|40.88|40.66|40.86|40.64|3
1733814810000|2024-12-10 07:13:30|40.85|40.63|40.83|40.61|40.85|40.63|40.83|40.61|2
1733814820000|2024-12-10 07:13:40|40.82|40.6|40.82|40.6|40.82|40.6|40.82|40.6|1
1733814840000|2024-12-10 07:14:00|40.81|40.59|40.81|40.59|40.81|40.59|40.81|40.59|1
1733814860000|2024-12-10 07:14:20|40.79|40.57|40.77|40.55|40.79|40.57|40.77|40.55|5
1733814870000|2024-12-10 07:14:30|40.75|40.53|40.75|40.53|40.75|40.53|40.75|40.53|1
1733814890000|2024-12-10 07:14:50|40.74|40.52|40.73|40.51|40.74|40.52|40.73|40.51|2
1733814910000|2024-12-10 07:15:10|40.75|40.53|40.76|40.54|40.76|40.54|40.75|40.53|2
1733814920000|2024-12-10 07:15:20|40.77|40.55|40.79|40.57|40.79|40.57|40.77|40.55|3
1733814930000|2024-12-10 07:15:30|40.78|40.56|40.77|40.55|40.78|40.56|40.77|40.55|2
1733814940000|2024-12-10 07:15:40|40.78|40.56|40.78|40.56|40.78|40.56|40.78|40.56|1
1733814950000|2024-12-10 07:15:50|40.79|40.57|40.79|40.57|40.79|40.57|40.79|40.57|1
1733814960000|2024-12-10 07:16:00|40.78|40.56|40.79|40.57|40.79|40.57|40.78|40.56|2
1733814980000|2024-12-10 07:16:20|40.78|40.56|40.78|40.56|40.79|40.57|40.78|40.56|3
1733815000000|2024-12-10 07:16:40|40.77|40.55|40.79|40.57|40.79|40.57|40.77|40.55|3
1733815020000|2024-12-10 07:17:00|40.81|40.59|40.85|40.63|40.85|40.63|40.81|40.59|5
1733815030000|2024-12-10 07:17:10|40.86|40.64|40.86|40.64|40.89|40.67|40.86|40.64|6
1733815040000|2024-12-10 07:17:20|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733815050000|2024-12-10 07:17:30|40.88|40.66|40.88|40.66|40.88|40.66|40.87|40.65|3
1733815060000|2024-12-10 07:17:40|40.87|40.65|40.88|40.66|40.88|40.66|40.87|40.65|2
1733815080000|2024-12-10 07:18:00|40.87|40.65|40.86|40.64|40.87|40.65|40.85|40.63|4
1733815090000|2024-12-10 07:18:10|40.85|40.63|40.85|40.63|40.85|40.63|40.85|40.63|1
1733815100000|2024-12-10 07:18:20|40.84|40.62|40.85|40.63|40.85|40.63|40.84|40.62|2
1733815110000|2024-12-10 07:18:30|40.86|40.64|40.87|40.65|40.87|40.65|40.86|40.64|4
1733815120000|2024-12-10 07:18:40|40.86|40.64|40.86|40.64|40.86|40.64|40.85|40.63|5
1733815130000|2024-12-10 07:18:50|40.85|40.63|40.85|40.63|40.85|40.63|40.85|40.63|1
1733815140000|2024-12-10 07:19:00|40.84|40.62|40.82|40.6|40.84|40.62|40.81|40.59|4
1733815150000|2024-12-10 07:19:10|40.81|40.59|40.77|40.55|40.81|40.59|40.77|40.55|4
1733815170000|2024-12-10 07:19:30|40.76|40.54|40.75|40.53|40.76|40.54|40.74|40.52|4
1733815180000|2024-12-10 07:19:40|40.76|40.54|40.79|40.57|40.8|40.58|40.76|40.54|6
1733815190000|2024-12-10 07:19:50|40.8|40.58|40.8|40.58|40.8|40.58|40.79|40.57|3
1733815200000|2024-12-10 07:20:00|40.79|40.57|40.79|40.57|40.79|40.57|40.79|40.57|1
1733815210000|2024-12-10 07:20:10|40.8|40.58|40.8|40.58|40.81|40.59|40.8|40.58|3
1733815220000|2024-12-10 07:20:20|40.81|40.59|40.81|40.59|40.83|40.61|40.81|40.59|7
1733815230000|2024-12-10 07:20:30|40.8|40.58|40.79|40.57|40.8|40.58|40.79|40.57|2
1733815240000|2024-12-10 07:20:40|40.8|40.58|40.87|40.65|40.87|40.65|40.8|40.58|8
1733815250000|2024-12-10 07:20:50|40.85|40.63|40.85|40.63|40.86|40.64|40.85|40.63|5
1733815260000|2024-12-10 07:21:00|40.84|40.62|40.83|40.61|40.84|40.62|40.81|40.59|5
1733815270000|2024-12-10 07:21:10|40.82|40.6|40.81|40.59|40.82|40.6|40.8|40.58|6
1733815290000|2024-12-10 07:21:30|40.82|40.6|40.82|40.6|40.82|40.6|40.81|40.59|3
1733815300000|2024-12-10 07:21:40|40.83|40.61|40.83|40.61|40.83|40.61|40.83|40.61|1
1733815310000|2024-12-10 07:21:50|40.84|40.62|40.85|40.63|40.85|40.63|40.84|40.62|2
1733815330000|2024-12-10 07:22:10|40.87|40.65|40.89|40.67|40.89|40.67|40.87|40.65|3
1733815340000|2024-12-10 07:22:20|40.88|40.66|40.86|40.64|40.88|40.66|40.85|40.63|4
1733815350000|2024-12-10 07:22:30|40.85|40.63|40.87|40.65|40.87|40.65|40.85|40.63|3
1733815360000|2024-12-10 07:22:40|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|2
1733815370000|2024-12-10 07:22:50|40.89|40.67|40.89|40.67|40.89|40.67|40.89|40.67|1
1733815380000|2024-12-10 07:23:00|40.88|40.66|40.83|40.61|40.88|40.66|40.83|40.61|6
1733815400000|2024-12-10 07:23:20|40.82|40.6|40.81|40.59|40.82|40.6|40.81|40.59|2
1733815410000|2024-12-10 07:23:30|40.8|40.58|40.82|40.6|40.82|40.6|40.8|40.58|5
1733815420000|2024-12-10 07:23:40|40.85|40.63|40.85|40.63|40.86|40.64|40.85|40.63|3
1733815430000|2024-12-10 07:23:50|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|5
1733815440000|2024-12-10 07:24:00|40.83|40.61|40.83|40.61|40.83|40.61|40.82|40.6|5
1733815450000|2024-12-10 07:24:10|40.85|40.63|40.85|40.63|40.86|40.64|40.85|40.63|3
1733815460000|2024-12-10 07:24:20|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|3
1733815470000|2024-12-10 07:24:30|40.81|40.59|40.82|40.6|40.82|40.6|40.81|40.59|2
1733815480000|2024-12-10 07:24:40|40.81|40.59|40.81|40.59|40.82|40.6|40.81|40.59|5
1733815490000|2024-12-10 07:24:50|40.8|40.58|40.81|40.59|40.81|40.59|40.8|40.58|4
1733815500000|2024-12-10 07:25:00|40.8|40.58|40.82|40.6|40.82|40.6|40.8|40.58|3
1733815510000|2024-12-10 07:25:10|40.81|40.59|40.8|40.58|40.81|40.59|40.8|40.58|4
1733815520000|2024-12-10 07:25:20|40.79|40.57|40.79|40.57|40.8|40.58|40.79|40.57|3
1733815530000|2024-12-10 07:25:30|40.76|40.54|40.75|40.53|40.76|40.54|40.75|40.53|2
1733815560000|2024-12-10 07:26:00|40.76|40.54|40.76|40.54|40.76|40.54|40.76|40.54|1
1733815570000|2024-12-10 07:26:10|40.77|40.55|40.77|40.55|40.77|40.55|40.77|40.55|1
1733815580000|2024-12-10 07:26:20|40.79|40.57|40.8|40.58|40.8|40.58|40.79|40.57|2
1733815590000|2024-12-10 07:26:30|40.81|40.59|40.82|40.6|40.82|40.6|40.81|40.59|2
1733815600000|2024-12-10 07:26:40|40.83|40.61|40.83|40.61|40.83|40.61|40.83|40.61|1
1733815610000|2024-12-10 07:26:50|40.84|40.62|40.85|40.63|40.85|40.63|40.84|40.62|2
1733815650000|2024-12-10 07:27:30|40.86|40.64|40.86|40.64|40.86|40.64|40.86|40.64|1
1733815680000|2024-12-10 07:28:00|40.85|40.63|40.85|40.63|40.85|40.63|40.84|40.62|3
1733815700000|2024-12-10 07:28:20|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|3
1733815710000|2024-12-10 07:28:30|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|2
1733815720000|2024-12-10 07:28:40|40.83|40.61|40.83|40.61|40.83|40.61|40.83|40.61|1
1733815730000|2024-12-10 07:28:50|40.84|40.62|40.84|40.62|40.84|40.62|40.84|40.62|1
1733815740000|2024-12-10 07:29:00|40.83|40.61|40.83|40.61|40.83|40.61|40.83|40.61|1
1733815750000|2024-12-10 07:29:10|40.82|40.6|40.82|40.6|40.83|40.61|40.82|40.6|3
1733815760000|2024-12-10 07:29:20|40.83|40.61|40.83|40.61|40.83|40.61|40.82|40.6|3
1733815770000|2024-12-10 07:29:30|40.82|40.6|40.8|40.58|40.82|40.6|40.8|40.58|3
1733815780000|2024-12-10 07:29:40|40.79|40.57|40.8|40.58|40.8|40.58|40.79|40.57|2
1733815800000|2024-12-10 07:30:00|40.81|40.59|40.84|40.62|40.84|40.62|40.81|40.59|4
1733815810000|2024-12-10 07:30:10|40.85|40.63|40.83|40.61|40.85|40.63|40.83|40.61|5
1733815820000|2024-12-10 07:30:20|40.82|40.6|40.81|40.59|40.84|40.62|40.81|40.59|5
1733815830000|2024-12-10 07:30:30|40.83|40.61|40.84|40.62|40.84|40.62|40.82|40.6|6
1733815840000|2024-12-10 07:30:40|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|2
1733815860000|2024-12-10 07:31:00|40.83|40.61|40.82|40.6|40.83|40.61|40.82|40.6|4
1733815870000|2024-12-10 07:31:10|40.83|40.61|40.82|40.6|40.83|40.61|40.82|40.6|2
1733815880000|2024-12-10 07:31:20|40.81|40.59|40.8|40.58|40.81|40.59|40.8|40.58|2
1733815890000|2024-12-10 07:31:30|40.78|40.56|40.77|40.55|40.79|40.57|40.76|40.54|6
1733815900000|2024-12-10 07:31:40|40.78|40.56|40.83|40.61|40.83|40.61|40.78|40.56|7
1733815910000|2024-12-10 07:31:50|40.82|40.6|40.84|40.62|40.84|40.62|40.82|40.6|3
1733815920000|2024-12-10 07:32:00|40.86|40.64|40.86|40.64|40.93|40.71|40.86|40.64|12
1733815930000|2024-12-10 07:32:10|40.85|40.63|40.85|40.63|40.87|40.65|40.85|40.63|7
1733815940000|2024-12-10 07:32:20|40.84|40.62|40.85|40.63|40.86|40.64|40.83|40.61|6
1733815950000|2024-12-10 07:32:30|40.83|40.61|40.84|40.62|40.86|40.64|40.83|40.61|10
1733815960000|2024-12-10 07:32:40|40.85|40.63|40.85|40.63|40.85|40.63|40.84|40.62|3
1733815970000|2024-12-10 07:32:50|40.84|40.62|40.84|40.62|40.84|40.62|40.84|40.62|1
1733815980000|2024-12-10 07:33:00|40.83|40.61|40.78|40.56|40.83|40.61|40.78|40.56|10
1733815990000|2024-12-10 07:33:10|40.79|40.57|40.78|40.56|40.81|40.59|40.78|40.56|7
1733816000000|2024-12-10 07:33:20|40.79|40.57|40.82|40.6|40.82|40.6|40.79|40.57|7
1733816010000|2024-12-10 07:33:30|40.8|40.58|40.81|40.59|40.82|40.6|40.8|40.58|6
1733816020000|2024-12-10 07:33:40|40.82|40.6|40.84|40.62|40.84|40.62|40.82|40.6|2
1733816030000|2024-12-10 07:33:50|40.81|40.59|40.79|40.57|40.81|40.59|40.79|40.57|3
1733816040000|2024-12-10 07:34:00|40.78|40.56|40.77|40.55|40.78|40.56|40.76|40.54|4
1733816050000|2024-12-10 07:34:10|40.78|40.56|40.78|40.56|40.78|40.56|40.78|40.56|1
1733816060000|2024-12-10 07:34:20|40.77|40.55|40.76|40.54|40.77|40.55|40.74|40.52|10
1733816070000|2024-12-10 07:34:30|40.75|40.53|40.74|40.52|40.76|40.54|40.74|40.52|10
1733816080000|2024-12-10 07:34:40|40.73|40.51|40.73|40.51|40.73|40.51|40.73|40.51|1
1733816090000|2024-12-10 07:34:50|40.72|40.5|40.71|40.49|40.72|40.5|40.71|40.49|2
1733816100000|2024-12-10 07:35:00|40.69|40.47|40.68|40.46|40.7|40.48|40.68|40.46|6
1733816110000|2024-12-10 07:35:10|40.69|40.47|40.69|40.47|40.7|40.48|40.68|40.46|5
1733816120000|2024-12-10 07:35:20|40.68|40.46|40.69|40.47|40.69|40.47|40.68|40.46|6
1733816140000|2024-12-10 07:35:40|40.7|40.48|40.71|40.49|40.71|40.49|40.7|40.48|2
1733816150000|2024-12-10 07:35:50|40.72|40.5|40.7|40.48|40.72|40.5|40.7|40.48|3
1733816160000|2024-12-10 07:36:00|40.69|40.47|40.69|40.47|40.69|40.47|40.69|40.47|1
1733816170000|2024-12-10 07:36:10|40.7|40.48|40.71|40.49|40.71|40.49|40.7|40.48|2
1733816180000|2024-12-10 07:36:20|40.7|40.48|40.7|40.48|40.7|40.48|40.7|40.48|1
1733816190000|2024-12-10 07:36:30|40.69|40.47|40.69|40.47|40.69|40.47|40.69|40.47|1
1733816200000|2024-12-10 07:36:40|40.7|40.48|40.7|40.48|40.7|40.48|40.7|40.48|1
1733816210000|2024-12-10 07:36:50|40.69|40.47|40.69|40.47|40.69|40.47|40.69|40.47|1
1733816220000|2024-12-10 07:37:00|40.7|40.48|40.7|40.48|40.7|40.48|40.7|40.48|1
1733816230000|2024-12-10 07:37:10|40.69|40.47|40.68|40.46|40.69|40.47|40.68|40.46|2
1733816250000|2024-12-10 07:37:30|40.69|40.47|40.68|40.46|40.69|40.47|40.68|40.46|2
1733816260000|2024-12-10 07:37:40|40.69|40.47|40.7|40.48|40.7|40.48|40.68|40.46|3
1733816270000|2024-12-10 07:37:50|40.71|40.49|40.71|40.49|40.71|40.49|40.71|40.49|1
1733816280000|2024-12-10 07:38:00|40.7|40.48|40.7|40.48|40.7|40.48|40.7|40.48|1
1733816290000|2024-12-10 07:38:10|40.69|40.47|40.69|40.47|40.69|40.47|40.68|40.46|3
1733816300000|2024-12-10 07:38:20|40.68|40.46|40.68|40.46|40.68|40.46|40.68|40.46|1
1733816320000|2024-12-10 07:38:40|40.66|40.44|40.66|40.44|40.66|40.44|40.66|40.44|1
1733816330000|2024-12-10 07:38:50|40.65|40.43|40.65|40.43|40.66|40.44|40.65|40.43|3
1733816360000|2024-12-10 07:39:20|40.63|40.41|40.62|40.4|40.63|40.41|40.62|40.4|2
1733816370000|2024-12-10 07:39:30|40.61|40.39|40.6|40.38|40.61|40.39|40.6|40.38|2
1733816380000|2024-12-10 07:39:40|40.62|40.4|40.62|40.4|40.62|40.4|40.62|40.4|1
1733816390000|2024-12-10 07:39:50|40.61|40.39|40.61|40.39|40.61|40.39|40.61|40.39|1
1733816400000|2024-12-10 07:40:00|40.62|40.4|40.62|40.4|40.62|40.4|40.62|40.4|1
1733816410000|2024-12-10 07:40:10|40.63|40.41|40.69|40.47|40.69|40.47|40.63|40.41|7
1733816420000|2024-12-10 07:40:20|40.7|40.48|40.7|40.48|40.7|40.48|40.7|40.48|1
1733816430000|2024-12-10 07:40:30|40.69|40.47|40.7|40.48|40.7|40.48|40.69|40.47|2
1733816450000|2024-12-10 07:40:50|40.69|40.47|40.69|40.47|40.7|40.48|40.69|40.47|3
1733816460000|2024-12-10 07:41:00|40.68|40.46|40.63|40.41|40.68|40.46|40.63|40.41|11
1733816470000|2024-12-10 07:41:10|40.64|40.42|40.61|40.39|40.64|40.42|40.61|40.39|6
1733816480000|2024-12-10 07:41:20|40.62|40.4|40.61|40.39|40.62|40.4|40.61|40.39|2
1733816490000|2024-12-10 07:41:30|40.62|40.4|40.64|40.42|40.64|40.42|40.62|40.4|2
1733816500000|2024-12-10 07:41:40|40.63|40.41|40.63|40.41|40.63|40.41|40.63|40.41|1
1733816510000|2024-12-10 07:41:50|40.62|40.4|40.62|40.4|40.62|40.4|40.62|40.4|1
1733816530000|2024-12-10 07:42:10|40.63|40.41|40.65|40.43|40.65|40.43|40.63|40.41|3
1733816540000|2024-12-10 07:42:20|40.67|40.45|40.69|40.47|40.69|40.47|40.67|40.45|2
1733816550000|2024-12-10 07:42:30|40.7|40.48|40.7|40.48|40.7|40.48|40.7|40.48|1
1733816580000|2024-12-10 07:43:00|40.69|40.47|40.69|40.47|40.69|40.47|40.69|40.47|1
1733816590000|2024-12-10 07:43:10|40.68|40.46|40.67|40.45|40.68|40.46|40.67|40.45|2
1733816600000|2024-12-10 07:43:20|40.66|40.44|40.67|40.45|40.67|40.45|40.66|40.44|2
1733816610000|2024-12-10 07:43:30|40.68|40.46|40.68|40.46|40.68|40.46|40.67|40.45|3
1733816620000|2024-12-10 07:43:40|40.69|40.47|40.68|40.46|40.69|40.47|40.67|40.45|6
1733816630000|2024-12-10 07:43:50|40.67|40.45|40.69|40.47|40.69|40.47|40.67|40.45|3
1733816660000|2024-12-10 07:44:20|40.68|40.46|40.69|40.47|40.69|40.47|40.68|40.46|2
1733816670000|2024-12-10 07:44:30|40.7|40.48|40.7|40.48|40.7|40.48|40.69|40.47|3
1733816690000|2024-12-10 07:44:50|40.71|40.49|40.72|40.5|40.72|40.5|40.71|40.49|4
1733816700000|2024-12-10 07:45:00|40.73|40.51|40.74|40.52|40.76|40.54|40.73|40.51|5
1733816710000|2024-12-10 07:45:10|40.75|40.53|40.76|40.54|40.76|40.54|40.75|40.53|2
1733816720000|2024-12-10 07:45:20|40.78|40.56|40.83|40.61|40.83|40.61|40.78|40.56|9
1733816730000|2024-12-10 07:45:30|40.84|40.62|40.85|40.63|40.85|40.63|40.84|40.62|2
1733816740000|2024-12-10 07:45:40|40.86|40.64|40.86|40.64|40.86|40.64|40.86|40.64|1
1733816750000|2024-12-10 07:45:50|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733816760000|2024-12-10 07:46:00|40.86|40.64|40.86|40.64|40.87|40.65|40.86|40.64|5
1733816770000|2024-12-10 07:46:10|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733816780000|2024-12-10 07:46:20|40.86|40.64|40.86|40.64|40.86|40.64|40.86|40.64|1
1733816790000|2024-12-10 07:46:30|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733816800000|2024-12-10 07:46:40|40.86|40.64|40.85|40.63|40.86|40.64|40.85|40.63|2
1733816810000|2024-12-10 07:46:50|40.84|40.62|40.84|40.62|40.84|40.62|40.84|40.62|1
1733816820000|2024-12-10 07:47:00|40.85|40.63|40.86|40.64|40.86|40.64|40.85|40.63|2
1733816830000|2024-12-10 07:47:10|40.87|40.65|40.91|40.69|40.91|40.69|40.87|40.65|4
1733816850000|2024-12-10 07:47:30|40.9|40.68|40.88|40.66|40.9|40.68|40.88|40.66|3
1733816860000|2024-12-10 07:47:40|40.89|40.67|40.86|40.64|40.89|40.67|40.86|40.64|4
1733816870000|2024-12-10 07:47:50|40.87|40.65|40.88|40.66|40.88|40.66|40.87|40.65|4
1733816880000|2024-12-10 07:48:00|40.87|40.65|40.87|40.65|40.88|40.66|40.87|40.65|3
1733816890000|2024-12-10 07:48:10|40.86|40.64|40.86|40.64|40.86|40.64|40.84|40.62|4
1733816910000|2024-12-10 07:48:30|40.87|40.65|40.9|40.68|40.9|40.68|40.87|40.65|4
1733816920000|2024-12-10 07:48:40|40.89|40.67|40.86|40.64|40.89|40.67|40.85|40.63|6
1733816930000|2024-12-10 07:48:50|40.87|40.65|40.87|40.65|40.87|40.65|40.86|40.64|3
1733816940000|2024-12-10 07:49:00|40.86|40.64|40.86|40.64|40.87|40.65|40.85|40.63|5
1733816950000|2024-12-10 07:49:10|40.85|40.63|40.84|40.62|40.85|40.63|40.83|40.61|4
1733816970000|2024-12-10 07:49:30|40.83|40.61|40.82|40.6|40.83|40.61|40.82|40.6|2
1733816980000|2024-12-10 07:49:40|40.83|40.61|40.83|40.61|40.83|40.61|40.83|40.61|1
1733816990000|2024-12-10 07:49:50|40.82|40.6|40.82|40.6|40.82|40.6|40.82|40.6|1
1733817000000|2024-12-10 07:50:00|40.83|40.61|40.82|40.6|40.83|40.61|40.82|40.6|2
1733817020000|2024-12-10 07:50:20|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|2
1733817030000|2024-12-10 07:50:30|40.83|40.61|40.83|40.61|40.83|40.61|40.82|40.6|3
1733817050000|2024-12-10 07:50:50|40.84|40.62|40.85|40.63|40.85|40.63|40.84|40.62|2
1733817060000|2024-12-10 07:51:00|40.84|40.62|40.84|40.62|40.84|40.62|40.84|40.62|1
1733817070000|2024-12-10 07:51:10|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|6
1733817090000|2024-12-10 07:51:30|40.85|40.63|40.88|40.66|40.88|40.66|40.85|40.63|3
1733817100000|2024-12-10 07:51:40|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733817110000|2024-12-10 07:51:50|40.86|40.64|40.87|40.65|40.87|40.65|40.85|40.63|3
1733817120000|2024-12-10 07:52:00|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|2
1733817130000|2024-12-10 07:52:10|40.9|40.68|40.9|40.68|40.9|40.68|40.9|40.68|1
1733817140000|2024-12-10 07:52:20|40.89|40.67|40.89|40.67|40.89|40.67|40.89|40.67|1
1733817150000|2024-12-10 07:52:30|40.9|40.68|40.9|40.68|40.9|40.68|40.9|40.68|1
1733817180000|2024-12-10 07:53:00|40.89|40.67|40.88|40.66|40.89|40.67|40.87|40.65|3
1733817190000|2024-12-10 07:53:10|40.87|40.65|40.85|40.63|40.87|40.65|40.85|40.63|3
1733817200000|2024-12-10 07:53:20|40.86|40.64|40.84|40.62|40.86|40.64|40.83|40.61|5
1733817210000|2024-12-10 07:53:30|40.82|40.6|40.81|40.59|40.82|40.6|40.81|40.59|2
1733817260000|2024-12-10 07:54:20|40.82|40.6|40.82|40.6|40.82|40.6|40.82|40.6|1
1733817310000|2024-12-10 07:55:10|40.81|40.59|40.83|40.61|40.83|40.61|40.81|40.59|3
1733817330000|2024-12-10 07:55:30|40.82|40.6|40.82|40.6|40.82|40.6|40.82|40.6|1
1733817340000|2024-12-10 07:55:40|40.81|40.59|40.86|40.64|40.86|40.64|40.81|40.59|4
1733817350000|2024-12-10 07:55:50|40.87|40.65|40.89|40.67|40.89|40.67|40.87|40.65|3
1733817370000|2024-12-10 07:56:10|40.88|40.66|40.88|40.66|40.88|40.66|40.87|40.65|3
1733817390000|2024-12-10 07:56:30|40.89|40.67|40.88|40.66|40.89|40.67|40.88|40.66|2
1733817400000|2024-12-10 07:56:40|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733817410000|2024-12-10 07:56:50|40.88|40.66|40.88|40.66|40.88|40.66|40.88|40.66|1
1733817420000|2024-12-10 07:57:00|40.89|40.67|40.87|40.65|40.89|40.67|40.87|40.65|3
1733817430000|2024-12-10 07:57:10|40.86|40.64|40.85|40.63|40.86|40.64|40.84|40.62|5
1733817440000|2024-12-10 07:57:20|40.86|40.64|40.88|40.66|40.88|40.66|40.86|40.64|2
1733817450000|2024-12-10 07:57:30|40.89|40.67|40.89|40.67|40.89|40.67|40.89|40.67|1
1733817460000|2024-12-10 07:57:40|40.88|40.66|40.88|40.66|40.88|40.66|40.87|40.65|5
1733817470000|2024-12-10 07:57:50|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|2
1733817520000|2024-12-10 07:58:40|40.91|40.69|40.97|40.75|40.97|40.75|40.91|40.69|7
1733817530000|2024-12-10 07:58:50|40.99|40.77|41.01|40.79|41.01|40.79|40.99|40.77|3
1733817540000|2024-12-10 07:59:00|41|40.78|41|40.78|41|40.78|40.99|40.77|5
1733817550000|2024-12-10 07:59:10|41.02|40.8|41.02|40.8|41.02|40.8|41.02|40.8|1
1733817560000|2024-12-10 07:59:20|41.03|40.81|41.03|40.81|41.03|40.81|41.02|40.8|3
1733817580000|2024-12-10 07:59:40|41.04|40.82|41.04|40.82|41.04|40.82|41.04|40.82|1
1733817600000|2024-12-10 08:00:00|41.03|40.81|41|40.78|41.03|40.81|41|40.78|6
1733817610000|2024-12-10 08:00:10|40.99|40.77|40.92|40.7|40.99|40.77|40.92|40.7|7
1733817620000|2024-12-10 08:00:20|40.91|40.69|40.9|40.68|40.92|40.7|40.9|40.68|6
1733817630000|2024-12-10 08:00:30|40.91|40.69|40.92|40.7|40.92|40.7|40.91|40.69|6
1733817640000|2024-12-10 08:00:40|40.91|40.69|40.91|40.69|40.91|40.69|40.91|40.69|1
1733817650000|2024-12-10 08:00:50|40.9|40.68|40.88|40.66|40.9|40.68|40.88|40.66|3
1733817660000|2024-12-10 08:01:00|40.89|40.67|40.95|40.73|40.95|40.73|40.89|40.67|7
1733817670000|2024-12-10 08:01:10|40.96|40.74|40.94|40.72|40.96|40.74|40.94|40.72|2
1733817680000|2024-12-10 08:01:20|40.95|40.73|40.95|40.73|40.95|40.73|40.94|40.72|3
1733817690000|2024-12-10 08:01:30|40.94|40.72|40.92|40.7|40.95|40.73|40.91|40.69|7
1733817700000|2024-12-10 08:01:40|40.94|40.72|40.93|40.71|40.94|40.72|40.92|40.7|8
1733817710000|2024-12-10 08:01:50|40.92|40.7|40.9|40.68|40.92|40.7|40.89|40.67|7
1733817720000|2024-12-10 08:02:00|40.91|40.69|40.93|40.71|40.94|40.72|40.91|40.69|9
1733817730000|2024-12-10 08:02:10|40.94|40.72|40.96|40.74|40.98|40.76|40.94|40.72|8
1733817740000|2024-12-10 08:02:20|40.95|40.73|40.95|40.73|40.97|40.75|40.94|40.72|7
1733817750000|2024-12-10 08:02:30|40.94|40.72|40.93|40.71|40.94|40.72|40.91|40.69|10
1733817760000|2024-12-10 08:02:40|40.94|40.72|40.94|40.72|40.94|40.72|40.94|40.72|1
1733817770000|2024-12-10 08:02:50|40.93|40.71|40.92|40.7|40.93|40.71|40.92|40.7|2
1733817780000|2024-12-10 08:03:00|40.91|40.69|40.9|40.68|40.91|40.69|40.9|40.68|2
1733817790000|2024-12-10 08:03:10|40.91|40.69|40.89|40.67|40.91|40.69|40.89|40.67|3
1733817800000|2024-12-10 08:03:20|40.88|40.66|40.85|40.63|40.88|40.66|40.85|40.63|3
1733817810000|2024-12-10 08:03:30|40.84|40.62|40.83|40.61|40.84|40.62|40.83|40.61|2
1733817820000|2024-12-10 08:03:40|40.82|40.6|40.79|40.57|40.83|40.61|40.79|40.57|5
1733817830000|2024-12-10 08:03:50|40.78|40.56|40.75|40.53|40.78|40.56|40.75|40.53|3
1733817840000|2024-12-10 08:04:00|40.76|40.54|40.73|40.51|40.76|40.54|40.73|40.51|4
1733817850000|2024-12-10 08:04:10|40.7|40.48|40.66|40.44|40.7|40.48|40.65|40.43|10
1733817860000|2024-12-10 08:04:20|40.67|40.45|40.69|40.47|40.7|40.48|40.67|40.45|5
1733817870000|2024-12-10 08:04:30|40.68|40.46|40.7|40.48|40.7|40.48|40.68|40.46|3
1733817880000|2024-12-10 08:04:40|40.72|40.5|40.73|40.51|40.74|40.52|40.72|40.5|5
1733817890000|2024-12-10 08:04:50|40.74|40.52|40.79|40.57|40.79|40.57|40.74|40.52|6
1733817900000|2024-12-10 08:05:00|40.8|40.58|40.8|40.58|40.8|40.58|40.78|40.56|5
1733817910000|2024-12-10 08:05:10|40.81|40.59|40.85|40.63|40.85|40.63|40.81|40.59|5
1733817920000|2024-12-10 08:05:20|40.86|40.64|40.9|40.68|40.9|40.68|40.86|40.64|6
1733817930000|2024-12-10 08:05:30|40.91|40.69|40.87|40.65|40.91|40.69|40.87|40.65|6
1733817940000|2024-12-10 08:05:40|40.88|40.66|40.86|40.64|40.89|40.67|40.85|40.63|9
1733817950000|2024-12-10 08:05:50|40.85|40.63|40.86|40.64|40.88|40.66|40.85|40.63|6
1733817960000|2024-12-10 08:06:00|40.85|40.63|40.86|40.64|40.87|40.65|40.85|40.63|5
1733817970000|2024-12-10 08:06:10|40.87|40.65|40.88|40.66|40.9|40.68|40.86|40.64|13
1733817980000|2024-12-10 08:06:20|40.87|40.65|40.88|40.66|40.89|40.67|40.87|40.65|4
1733817990000|2024-12-10 08:06:30|40.89|40.67|40.88|40.66|40.89|40.67|40.86|40.64|6
1733818000000|2024-12-10 08:06:40|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733818010000|2024-12-10 08:06:50|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|2
1733818020000|2024-12-10 08:07:00|40.9|40.68|40.95|40.73|40.95|40.73|40.9|40.68|3
1733818030000|2024-12-10 08:07:10|40.97|40.75|40.96|40.74|40.97|40.75|40.96|40.74|2
1733818040000|2024-12-10 08:07:20|40.95|40.73|40.98|40.76|40.98|40.76|40.95|40.73|4
1733818050000|2024-12-10 08:07:30|40.99|40.77|40.96|40.74|41.01|40.79|40.96|40.74|10
1733818060000|2024-12-10 08:07:40|40.95|40.73|40.89|40.67|40.95|40.73|40.88|40.66|10
1733818070000|2024-12-10 08:07:50|40.9|40.68|40.86|40.64|40.91|40.69|40.86|40.64|11
1733818080000|2024-12-10 08:08:00|40.87|40.65|40.76|40.54|40.87|40.65|40.76|40.54|10
1733818090000|2024-12-10 08:08:10|40.75|40.53|40.78|40.56|40.81|40.59|40.75|40.53|8
1733818100000|2024-12-10 08:08:20|40.8|40.58|40.8|40.58|40.82|40.6|40.8|40.58|4
1733818110000|2024-12-10 08:08:30|40.81|40.59|40.74|40.52|40.81|40.59|40.74|40.52|6
1733818120000|2024-12-10 08:08:40|40.75|40.53|40.76|40.54|40.76|40.54|40.72|40.5|14
1733818130000|2024-12-10 08:08:50|40.77|40.55|40.72|40.5|40.77|40.55|40.72|40.5|8
1733818140000|2024-12-10 08:09:00|40.73|40.51|40.69|40.47|40.73|40.51|40.66|40.44|13
1733818150000|2024-12-10 08:09:10|40.68|40.46|40.68|40.46|40.68|40.46|40.68|40.46|1
1733818170000|2024-12-10 08:09:30|40.66|40.44|40.64|40.42|40.66|40.44|40.64|40.42|5
1733818180000|2024-12-10 08:09:40|40.63|40.41|40.64|40.42|40.64|40.42|40.63|40.41|2
1733818190000|2024-12-10 08:09:50|40.63|40.41|40.64|40.42|40.64|40.42|40.63|40.41|2
1733818200000|2024-12-10 08:10:00|40.63|40.41|40.63|40.41|40.64|40.42|40.63|40.41|3
1733818210000|2024-12-10 08:10:10|40.64|40.42|40.66|40.44|40.66|40.44|40.63|40.41|5
1733818220000|2024-12-10 08:10:20|40.65|40.43|40.65|40.43|40.66|40.44|40.65|40.43|7
1733818230000|2024-12-10 08:10:30|40.63|40.41|40.62|40.4|40.63|40.41|40.61|40.39|8
1733818240000|2024-12-10 08:10:40|40.63|40.41|40.63|40.41|40.65|40.43|40.63|40.41|7
1733818250000|2024-12-10 08:10:50|40.64|40.42|40.62|40.4|40.64|40.42|40.62|40.4|5
1733818260000|2024-12-10 08:11:00|40.61|40.39|40.61|40.39|40.62|40.4|40.61|40.39|3
1733818270000|2024-12-10 08:11:10|40.6|40.38|40.58|40.36|40.6|40.38|40.58|40.36|2
1733818290000|2024-12-10 08:11:30|40.59|40.37|40.58|40.36|40.59|40.37|40.58|40.36|2
1733818300000|2024-12-10 08:11:40|40.59|40.37|40.58|40.36|40.59|40.37|40.58|40.36|2
1733818320000|2024-12-10 08:12:00|40.57|40.35|40.53|40.31|40.57|40.35|40.52|40.3|6
1733818330000|2024-12-10 08:12:10|40.52|40.3|40.52|40.3|40.53|40.31|40.52|40.3|3
1733818340000|2024-12-10 08:12:20|40.55|40.33|40.56|40.34|40.57|40.35|40.55|40.33|4
1733818350000|2024-12-10 08:12:30|40.54|40.32|40.53|40.31|40.54|40.32|40.53|40.31|6
1733818360000|2024-12-10 08:12:40|40.54|40.32|40.53|40.31|40.54|40.32|40.53|40.31|4
1733818370000|2024-12-10 08:12:50|40.54|40.32|40.56|40.34|40.56|40.34|40.53|40.31|4
1733818380000|2024-12-10 08:13:00|40.55|40.33|40.54|40.32|40.55|40.33|40.52|40.3|6
1733818390000|2024-12-10 08:13:10|40.53|40.31|40.53|40.31|40.53|40.31|40.53|40.31|1
1733818410000|2024-12-10 08:13:30|40.52|40.3|40.53|40.31|40.53|40.31|40.52|40.3|2
1733818430000|2024-12-10 08:13:50|40.52|40.3|40.52|40.3|40.52|40.3|40.52|40.3|1
1733818440000|2024-12-10 08:14:00|40.53|40.31|40.55|40.33|40.55|40.33|40.52|40.3|7
1733818450000|2024-12-10 08:14:10|40.56|40.34|40.54|40.32|40.56|40.34|40.54|40.32|3
1733818460000|2024-12-10 08:14:20|40.53|40.31|40.53|40.31|40.54|40.32|40.53|40.31|5
1733818470000|2024-12-10 08:14:30|40.54|40.32|40.54|40.32|40.54|40.32|40.54|40.32|1
1733818480000|2024-12-10 08:14:40|40.55|40.33|40.57|40.35|40.57|40.35|40.55|40.33|3
1733818490000|2024-12-10 08:14:50|40.56|40.34|40.56|40.34|40.56|40.34|40.56|40.34|1
1733818500000|2024-12-10 08:15:00|40.57|40.35|40.6|40.38|40.6|40.38|40.57|40.35|3
1733818510000|2024-12-10 08:15:10|40.59|40.37|40.6|40.38|40.6|40.38|40.59|40.37|2
1733818520000|2024-12-10 08:15:20|40.59|40.37|40.62|40.4|40.62|40.4|40.59|40.37|8
1733818530000|2024-12-10 08:15:30|40.64|40.42|40.67|40.45|40.67|40.45|40.64|40.42|4
1733818540000|2024-12-10 08:15:40|40.69|40.47|40.7|40.48|40.7|40.48|40.68|40.46|4
1733818550000|2024-12-10 08:15:50|40.71|40.49|40.72|40.5|40.73|40.51|40.71|40.49|8
1733818560000|2024-12-10 08:16:00|40.7|40.48|40.69|40.47|40.71|40.49|40.67|40.45|13
1733818570000|2024-12-10 08:16:10|40.7|40.48|40.69|40.47|40.71|40.49|40.68|40.46|8
1733818580000|2024-12-10 08:16:20|40.7|40.48|40.66|40.44|40.7|40.48|40.65|40.43|6
1733818590000|2024-12-10 08:16:30|40.67|40.45|40.63|40.41|40.67|40.45|40.63|40.41|5
1733818600000|2024-12-10 08:16:40|40.64|40.42|40.63|40.41|40.64|40.42|40.61|40.39|6
1733818610000|2024-12-10 08:16:50|40.64|40.42|40.63|40.41|40.64|40.42|40.62|40.4|4
1733818620000|2024-12-10 08:17:00|40.62|40.4|40.69|40.47|40.69|40.47|40.62|40.4|6
1733818630000|2024-12-10 08:17:10|40.68|40.46|40.67|40.45|40.68|40.46|40.65|40.43|9
1733818640000|2024-12-10 08:17:20|40.66|40.44|40.64|40.42|40.67|40.45|40.64|40.42|7
1733818650000|2024-12-10 08:17:30|40.63|40.41|40.62|40.4|40.63|40.41|40.62|40.4|2
1733818660000|2024-12-10 08:17:40|40.61|40.39|40.6|40.38|40.61|40.39|40.6|40.38|2
1733818670000|2024-12-10 08:17:50|40.61|40.39|40.63|40.41|40.63|40.41|40.61|40.39|3
1733818680000|2024-12-10 08:18:00|40.64|40.42|40.68|40.46|40.68|40.46|40.64|40.42|4
1733818690000|2024-12-10 08:18:10|40.69|40.47|40.67|40.45|40.71|40.49|40.67|40.45|5
1733818700000|2024-12-10 08:18:20|40.68|40.46|40.69|40.47|40.69|40.47|40.68|40.46|2
1733818710000|2024-12-10 08:18:30|40.68|40.46|40.7|40.48|40.7|40.48|40.68|40.46|3
1733818720000|2024-12-10 08:18:40|40.71|40.49|40.7|40.48|40.71|40.49|40.7|40.48|2
1733818730000|2024-12-10 08:18:50|40.71|40.49|40.7|40.48|40.71|40.49|40.7|40.48|2
1733818740000|2024-12-10 08:19:00|40.71|40.49|40.71|40.49|40.71|40.49|40.69|40.47|7
1733818750000|2024-12-10 08:19:10|40.7|40.48|40.66|40.44|40.7|40.48|40.66|40.44|9
1733818760000|2024-12-10 08:19:20|40.65|40.43|40.62|40.4|40.65|40.43|40.6|40.38|8
1733818770000|2024-12-10 08:19:30|40.61|40.39|40.62|40.4|40.63|40.41|40.61|40.39|4
1733818780000|2024-12-10 08:19:40|40.63|40.41|40.63|40.41|40.63|40.41|40.62|40.4|3
1733818790000|2024-12-10 08:19:50|40.62|40.4|40.6|40.38|40.62|40.4|40.6|40.38|5
1733818800000|2024-12-10 08:20:00|40.61|40.39|40.56|40.34|40.61|40.39|40.56|40.34|8
1733818810000|2024-12-10 08:20:10|40.55|40.33|40.56|40.34|40.56|40.34|40.55|40.33|2
1733818820000|2024-12-10 08:20:20|40.6|40.38|40.6|40.38|40.63|40.41|40.6|40.38|15
1733818830000|2024-12-10 08:20:30|40.59|40.37|40.63|40.41|40.63|40.41|40.59|40.37|5
1733818840000|2024-12-10 08:20:40|40.64|40.42|40.65|40.43|40.69|40.47|40.64|40.42|9
1733818850000|2024-12-10 08:20:50|40.66|40.44|40.71|40.49|40.71|40.49|40.65|40.43|8
1733818860000|2024-12-10 08:21:00|40.69|40.47|40.66|40.44|40.7|40.48|40.66|40.44|6
1733818870000|2024-12-10 08:21:10|40.67|40.45|40.66|40.44|40.67|40.45|40.66|40.44|4
1733818880000|2024-12-10 08:21:20|40.67|40.45|40.69|40.47|40.69|40.47|40.67|40.45|2
1733818890000|2024-12-10 08:21:30|40.68|40.46|40.67|40.45|40.68|40.46|40.66|40.44|4
1733818900000|2024-12-10 08:21:40|40.66|40.44|40.67|40.45|40.67|40.45|40.66|40.44|2
1733818910000|2024-12-10 08:21:50|40.68|40.46|40.68|40.46|40.68|40.46|40.67|40.45|7
1733818920000|2024-12-10 08:22:00|40.69|40.47|40.77|40.55|40.78|40.56|40.69|40.47|8
1733818930000|2024-12-10 08:22:10|40.78|40.56|40.83|40.61|40.83|40.61|40.78|40.56|12
1733818940000|2024-12-10 08:22:20|40.84|40.62|40.84|40.62|40.86|40.64|40.84|40.62|7
1733818950000|2024-12-10 08:22:30|40.85|40.63|40.86|40.64|40.86|40.64|40.84|40.62|4
1733818960000|2024-12-10 08:22:40|40.84|40.62|40.84|40.62|40.84|40.62|40.84|40.62|1
1733818970000|2024-12-10 08:22:50|40.85|40.63|40.85|40.63|40.86|40.64|40.84|40.62|5
1733818980000|2024-12-10 08:23:00|40.84|40.62|40.86|40.64|40.86|40.64|40.83|40.61|4
1733818990000|2024-12-10 08:23:10|40.87|40.65|40.89|40.67|40.89|40.67|40.87|40.65|3
1733819000000|2024-12-10 08:23:20|40.9|40.68|40.95|40.73|40.95|40.73|40.9|40.68|5
1733819010000|2024-12-10 08:23:30|40.96|40.74|40.96|40.74|40.96|40.74|40.96|40.74|1
1733819020000|2024-12-10 08:23:40|40.95|40.73|40.94|40.72|40.95|40.73|40.94|40.72|2
1733819030000|2024-12-10 08:23:50|40.95|40.73|40.96|40.74|40.96|40.74|40.95|40.73|2
1733819040000|2024-12-10 08:24:00|40.95|40.73|40.95|40.73|40.96|40.74|40.95|40.73|3
1733819060000|2024-12-10 08:24:20|40.94|40.72|40.93|40.71|40.94|40.72|40.93|40.71|2
1733819070000|2024-12-10 08:24:30|40.92|40.7|40.92|40.7|40.92|40.7|40.92|40.7|1
1733819080000|2024-12-10 08:24:40|40.93|40.71|40.94|40.72|40.94|40.72|40.93|40.71|2
1733819090000|2024-12-10 08:24:50|40.93|40.71|40.93|40.71|40.93|40.71|40.92|40.7|5
1733819100000|2024-12-10 08:25:00|40.94|40.72|40.97|40.75|40.97|40.75|40.94|40.72|4
1733819110000|2024-12-10 08:25:10|40.98|40.76|41.03|40.81|41.03|40.81|40.98|40.76|5
1733819120000|2024-12-10 08:25:20|41.04|40.82|41.06|40.84|41.06|40.84|41.04|40.82|3
1733819130000|2024-12-10 08:25:30|41.05|40.83|41.04|40.82|41.05|40.83|41.04|40.82|2
1733819140000|2024-12-10 08:25:40|41.05|40.83|41.05|40.83|41.06|40.84|41.05|40.83|3
1733819150000|2024-12-10 08:25:50|41.06|40.84|41.03|40.81|41.06|40.84|41.03|40.81|4
1733819160000|2024-12-10 08:26:00|41.02|40.8|41.04|40.82|41.04|40.82|41.02|40.8|9
1733819170000|2024-12-10 08:26:10|41.03|40.81|41.04|40.82|41.04|40.82|41.03|40.81|4
1733819180000|2024-12-10 08:26:20|41.03|40.81|41.05|40.83|41.05|40.83|41.03|40.81|5
1733819190000|2024-12-10 08:26:30|41.04|40.82|41.04|40.82|41.05|40.83|41.04|40.82|5
1733819200000|2024-12-10 08:26:40|41.05|40.83|41.06|40.84|41.06|40.84|41.05|40.83|2
1733819210000|2024-12-10 08:26:50|41.08|40.86|41.08|40.86|41.08|40.86|41.08|40.86|1
1733819220000|2024-12-10 08:27:00|41.09|40.87|41.07|40.85|41.09|40.87|41.07|40.85|3
1733819230000|2024-12-10 08:27:10|41.08|40.86|41.08|40.86|41.08|40.86|41.08|40.86|1
1733819240000|2024-12-10 08:27:20|41.09|40.87|41.08|40.86|41.09|40.87|41.08|40.86|2
1733819250000|2024-12-10 08:27:30|41.07|40.85|41.09|40.87|41.09|40.87|41.07|40.85|3
1733819260000|2024-12-10 08:27:40|41.1|40.88|41.11|40.89|41.11|40.89|41.1|40.88|2
1733819270000|2024-12-10 08:27:50|41.12|40.9|41.13|40.91|41.13|40.91|41.12|40.9|2
1733819280000|2024-12-10 08:28:00|41.15|40.93|41.21|40.99|41.21|40.99|41.15|40.93|6
1733819290000|2024-12-10 08:28:10|41.22|41|41.25|41.03|41.25|41.03|41.22|41|4
1733819300000|2024-12-10 08:28:20|41.26|41.04|41.26|41.04|41.28|41.06|41.26|41.04|5
1733819310000|2024-12-10 08:28:30|41.27|41.05|41.23|41.01|41.27|41.05|41.22|41|5
1733819320000|2024-12-10 08:28:40|41.22|41|41.26|41.04|41.26|41.04|41.22|41|3
1733819330000|2024-12-10 08:28:50|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733819340000|2024-12-10 08:29:00|41.24|41.02|41.21|40.99|41.25|41.03|41.21|40.99|5
1733819350000|2024-12-10 08:29:10|41.19|40.97|41.17|40.95|41.19|40.97|41.17|40.95|3
1733819360000|2024-12-10 08:29:20|41.16|40.94|41.13|40.91|41.16|40.94|41.13|40.91|4
1733819370000|2024-12-10 08:29:30|41.12|40.9|41.09|40.87|41.13|40.91|41.08|40.86|8
1733819380000|2024-12-10 08:29:40|41.07|40.85|41.06|40.84|41.07|40.85|41.06|40.84|2
1733819390000|2024-12-10 08:29:50|41.07|40.85|41.07|40.85|41.07|40.85|41.07|40.85|1
1733819400000|2024-12-10 08:30:00|41.08|40.86|41.12|40.9|41.12|40.9|41.07|40.85|5
1733819410000|2024-12-10 08:30:10|41.14|40.92|41.14|40.92|41.14|40.92|41.12|40.9|9
1733819420000|2024-12-10 08:30:20|41.15|40.93|41.17|40.95|41.17|40.95|41.15|40.93|3
1733819430000|2024-12-10 08:30:30|41.2|40.98|41.16|40.94|41.21|40.99|41.16|40.94|10
1733819440000|2024-12-10 08:30:40|41.17|40.95|41.19|40.97|41.19|40.97|41.17|40.95|7
1733819450000|2024-12-10 08:30:50|41.2|40.98|41.17|40.95|41.2|40.98|41.17|40.95|4
1733819460000|2024-12-10 08:31:00|41.18|40.96|41.17|40.95|41.19|40.97|41.17|40.95|6
1733819470000|2024-12-10 08:31:10|41.18|40.96|41.18|40.96|41.18|40.96|41.17|40.95|5
1733819480000|2024-12-10 08:31:20|41.17|40.95|41.14|40.92|41.17|40.95|41.14|40.92|4
1733819490000|2024-12-10 08:31:30|41.15|40.93|41.13|40.91|41.15|40.93|41.13|40.91|5
1733819500000|2024-12-10 08:31:40|41.12|40.9|41.1|40.88|41.12|40.9|41.09|40.87|4
1733819520000|2024-12-10 08:32:00|41.11|40.89|41.03|40.81|41.11|40.89|41.03|40.81|9
1733819530000|2024-12-10 08:32:10|41.05|40.83|41.06|40.84|41.06|40.84|41.02|40.8|9
1733819540000|2024-12-10 08:32:20|41.05|40.83|41.05|40.83|41.05|40.83|41.04|40.82|3
1733819550000|2024-12-10 08:32:30|41.06|40.84|41.05|40.83|41.06|40.84|41.05|40.83|2
1733819560000|2024-12-10 08:32:40|41.06|40.84|41.06|40.84|41.06|40.84|41.05|40.83|3
1733819580000|2024-12-10 08:33:00|41.05|40.83|41.05|40.83|41.06|40.84|41.03|40.81|6
1733819590000|2024-12-10 08:33:10|41.06|40.84|41.07|40.85|41.07|40.85|41.06|40.84|2
1733819600000|2024-12-10 08:33:20|41.06|40.84|41.01|40.79|41.06|40.84|41.01|40.79|6
1733819610000|2024-12-10 08:33:30|41.02|40.8|41.05|40.83|41.05|40.83|41.02|40.8|3
1733819620000|2024-12-10 08:33:40|41.03|40.81|41.04|40.82|41.04|40.82|41.03|40.81|2
1733819630000|2024-12-10 08:33:50|41.03|40.81|41.03|40.81|41.04|40.82|41.03|40.81|3
1733819640000|2024-12-10 08:34:00|41|40.78|40.99|40.77|41|40.78|40.98|40.76|3
1733819650000|2024-12-10 08:34:10|40.98|40.76|40.98|40.76|40.98|40.76|40.98|40.76|1
1733819660000|2024-12-10 08:34:20|40.99|40.77|40.99|40.77|40.99|40.77|40.99|40.77|1
1733819670000|2024-12-10 08:34:30|41|40.78|41.03|40.81|41.03|40.81|41|40.78|4
1733819680000|2024-12-10 08:34:40|41.04|40.82|41.03|40.81|41.04|40.82|41.03|40.81|4
1733819690000|2024-12-10 08:34:50|41.04|40.82|41.04|40.82|41.04|40.82|41.04|40.82|1
1733819700000|2024-12-10 08:35:00|41.02|40.8|41.09|40.87|41.1|40.88|41.02|40.8|10
1733819710000|2024-12-10 08:35:10|41.07|40.85|41.06|40.84|41.07|40.85|41.06|40.84|10
1733819720000|2024-12-10 08:35:20|41.07|40.85|41.03|40.81|41.07|40.85|41.03|40.81|11
1733819730000|2024-12-10 08:35:30|41.04|40.82|41.05|40.83|41.05|40.83|41.03|40.81|6
1733819740000|2024-12-10 08:35:40|41.04|40.82|41.04|40.82|41.05|40.83|41.04|40.82|3
1733819750000|2024-12-10 08:35:50|41.03|40.81|41.03|40.81|41.04|40.82|41.03|40.81|5
1733819760000|2024-12-10 08:36:00|41.05|40.83|41.03|40.81|41.05|40.83|41.03|40.81|5
1733819770000|2024-12-10 08:36:10|41.02|40.8|41|40.78|41.02|40.8|41|40.78|3
1733819780000|2024-12-10 08:36:20|41.01|40.79|41.01|40.79|41.03|40.81|41|40.78|5
1733819790000|2024-12-10 08:36:30|41.03|40.81|40.98|40.76|41.03|40.81|40.98|40.76|7
1733819800000|2024-12-10 08:36:40|40.97|40.75|41.02|40.8|41.02|40.8|40.97|40.75|7
1733819810000|2024-12-10 08:36:50|41|40.78|40.98|40.76|41|40.78|40.98|40.76|3
1733819820000|2024-12-10 08:37:00|40.97|40.75|40.94|40.72|40.97|40.75|40.94|40.72|12
1733819830000|2024-12-10 08:37:10|40.93|40.71|40.92|40.7|40.93|40.71|40.89|40.67|11
1733819840000|2024-12-10 08:37:20|40.91|40.69|40.91|40.69|40.91|40.69|40.89|40.67|6
1733819850000|2024-12-10 08:37:30|40.92|40.7|40.94|40.72|40.94|40.72|40.92|40.7|5
1733819860000|2024-12-10 08:37:40|40.95|40.73|40.94|40.72|40.95|40.73|40.93|40.71|6
1733819870000|2024-12-10 08:37:50|40.95|40.73|40.95|40.73|40.95|40.73|40.94|40.72|5
1733819880000|2024-12-10 08:38:00|40.96|40.74|40.97|40.75|40.97|40.75|40.96|40.74|2
1733819890000|2024-12-10 08:38:10|40.99|40.77|41.01|40.79|41.01|40.79|40.99|40.77|7
1733819900000|2024-12-10 08:38:20|41|40.78|40.96|40.74|41|40.78|40.96|40.74|12
1733819910000|2024-12-10 08:38:30|40.94|40.72|40.97|40.75|40.98|40.76|40.94|40.72|9
1733819920000|2024-12-10 08:38:40|40.98|40.76|40.99|40.77|40.99|40.77|40.98|40.76|4
1733819930000|2024-12-10 08:38:50|41|40.78|41.01|40.79|41.01|40.79|41|40.78|2
1733819940000|2024-12-10 08:39:00|41.02|40.8|41.04|40.82|41.04|40.82|41.02|40.8|3
1733819950000|2024-12-10 08:39:10|41.03|40.81|41.01|40.79|41.03|40.81|41|40.78|5
1733819960000|2024-12-10 08:39:20|41.02|40.8|41.03|40.81|41.03|40.81|41.02|40.8|2
1733819970000|2024-12-10 08:39:30|41.04|40.82|41.04|40.82|41.04|40.82|41.04|40.82|1
1733819980000|2024-12-10 08:39:40|41.05|40.83|41.05|40.83|41.06|40.84|41.05|40.83|5
1733819990000|2024-12-10 08:39:50|41.04|40.82|41.02|40.8|41.04|40.82|41.02|40.8|3
1733820000000|2024-12-10 08:40:00|41.03|40.81|40.96|40.74|41.03|40.81|40.96|40.74|8
1733820010000|2024-12-10 08:40:10|40.95|40.73|40.88|40.66|40.95|40.73|40.88|40.66|6
1733820020000|2024-12-10 08:40:20|40.87|40.65|40.91|40.69|40.92|40.7|40.87|40.65|12
1733820030000|2024-12-10 08:40:30|40.9|40.68|40.88|40.66|40.91|40.69|40.88|40.66|5
1733820040000|2024-12-10 08:40:40|40.87|40.65|40.81|40.59|40.87|40.65|40.81|40.59|5
1733820050000|2024-12-10 08:40:50|40.82|40.6|40.83|40.61|40.84|40.62|40.82|40.6|4
1733820060000|2024-12-10 08:41:00|40.82|40.6|40.79|40.57|40.83|40.61|40.79|40.57|7
1733820070000|2024-12-10 08:41:10|40.8|40.58|40.79|40.57|40.82|40.6|40.79|40.57|8
1733820080000|2024-12-10 08:41:20|40.8|40.58|40.8|40.58|40.81|40.59|40.8|40.58|3
1733820090000|2024-12-10 08:41:30|40.81|40.59|40.81|40.59|40.81|40.59|40.8|40.58|3
1733820100000|2024-12-10 08:41:40|40.82|40.6|40.8|40.58|40.82|40.6|40.79|40.57|7
1733820110000|2024-12-10 08:41:50|40.79|40.57|40.82|40.6|40.82|40.6|40.79|40.57|5
1733820120000|2024-12-10 08:42:00|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|2
1733820130000|2024-12-10 08:42:10|40.83|40.61|40.86|40.64|40.87|40.65|40.83|40.61|4
1733820140000|2024-12-10 08:42:20|40.87|40.65|40.86|40.64|40.87|40.65|40.85|40.63|4
1733820150000|2024-12-10 08:42:30|40.87|40.65|40.86|40.64|40.87|40.65|40.86|40.64|2
1733820160000|2024-12-10 08:42:40|40.87|40.65|40.87|40.65|40.87|40.65|40.86|40.64|3
1733820170000|2024-12-10 08:42:50|40.86|40.64|40.86|40.64|40.86|40.64|40.86|40.64|1
1733820180000|2024-12-10 08:43:00|40.87|40.65|40.89|40.67|40.89|40.67|40.86|40.64|5
1733820190000|2024-12-10 08:43:10|40.9|40.68|40.9|40.68|40.9|40.68|40.89|40.67|3
1733820200000|2024-12-10 08:43:20|40.93|40.71|40.94|40.72|40.94|40.72|40.92|40.7|4
1733820210000|2024-12-10 08:43:30|40.95|40.73|41|40.78|41|40.78|40.95|40.73|4
1733820220000|2024-12-10 08:43:40|40.99|40.77|40.97|40.75|40.99|40.77|40.97|40.75|2
1733820230000|2024-12-10 08:43:50|40.95|40.73|40.92|40.7|40.95|40.73|40.92|40.7|5
1733820240000|2024-12-10 08:44:00|40.93|40.71|40.93|40.71|40.93|40.71|40.92|40.7|3
1733820250000|2024-12-10 08:44:10|40.94|40.72|40.94|40.72|40.94|40.72|40.94|40.72|1
1733820260000|2024-12-10 08:44:20|40.95|40.73|40.97|40.75|40.97|40.75|40.95|40.73|3
1733820270000|2024-12-10 08:44:30|40.98|40.76|40.97|40.75|40.98|40.76|40.96|40.74|3
1733820280000|2024-12-10 08:44:40|40.96|40.74|40.96|40.74|40.96|40.74|40.95|40.73|5
1733820290000|2024-12-10 08:44:50|40.97|40.75|40.99|40.77|40.99|40.77|40.97|40.75|3
1733820300000|2024-12-10 08:45:00|41|40.78|40.99|40.77|41|40.78|40.99|40.77|2
1733820310000|2024-12-10 08:45:10|41|40.78|41.01|40.79|41.01|40.79|40.99|40.77|4
1733820320000|2024-12-10 08:45:20|41.02|40.8|41.08|40.86|41.08|40.86|41.02|40.8|7
1733820330000|2024-12-10 08:45:30|41.12|40.9|41.14|40.92|41.14|40.92|41.12|40.9|3
1733820340000|2024-12-10 08:45:40|41.15|40.93|41.16|40.94|41.16|40.94|41.15|40.93|2
1733820350000|2024-12-10 08:45:50|41.17|40.95|41.16|40.94|41.17|40.95|41.15|40.93|4
1733820360000|2024-12-10 08:46:00|41.15|40.93|41.14|40.92|41.15|40.93|41.13|40.91|3
1733820370000|2024-12-10 08:46:10|41.15|40.93|41.16|40.94|41.16|40.94|41.15|40.93|2
1733820380000|2024-12-10 08:46:20|41.17|40.95|41.24|41.02|41.24|41.02|41.17|40.95|7
1733820390000|2024-12-10 08:46:30|41.21|40.99|41.24|41.02|41.24|41.02|41.21|40.99|4
1733820400000|2024-12-10 08:46:40|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733820410000|2024-12-10 08:46:50|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733820420000|2024-12-10 08:47:00|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733820430000|2024-12-10 08:47:10|41.25|41.03|41.26|41.04|41.27|41.05|41.23|41.01|7
1733820440000|2024-12-10 08:47:20|41.27|41.05|41.29|41.07|41.34|41.12|41.27|41.05|10
1733820450000|2024-12-10 08:47:30|41.28|41.06|41.21|40.99|41.28|41.06|41.2|40.98|12
1733820460000|2024-12-10 08:47:40|41.22|41|41.23|41.01|41.23|41.01|41.21|40.99|6
1733820470000|2024-12-10 08:47:50|41.24|41.02|41.27|41.05|41.27|41.05|41.24|41.02|4
1733820480000|2024-12-10 08:48:00|41.26|41.04|41.25|41.03|41.26|41.04|41.24|41.02|4
1733820490000|2024-12-10 08:48:10|41.24|41.02|41.26|41.04|41.26|41.04|41.23|41.01|5
1733820500000|2024-12-10 08:48:20|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733820510000|2024-12-10 08:48:30|41.25|41.03|41.29|41.07|41.29|41.07|41.25|41.03|5
1733820520000|2024-12-10 08:48:40|41.3|41.08|41.33|41.11|41.33|41.11|41.3|41.08|2
1733820530000|2024-12-10 08:48:50|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733820540000|2024-12-10 08:49:00|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|2
1733820550000|2024-12-10 08:49:10|41.35|41.13|41.37|41.15|41.37|41.15|41.35|41.13|3
1733820560000|2024-12-10 08:49:20|41.36|41.14|41.36|41.14|41.36|41.14|41.35|41.13|3
1733820570000|2024-12-10 08:49:30|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|2
1733820580000|2024-12-10 08:49:40|41.37|41.15|41.36|41.14|41.38|41.16|41.36|41.14|4
1733820590000|2024-12-10 08:49:50|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733820600000|2024-12-10 08:50:00|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733820610000|2024-12-10 08:50:10|41.31|41.09|41.29|41.07|41.31|41.09|41.29|41.07|3
1733820620000|2024-12-10 08:50:20|41.28|41.06|41.29|41.07|41.29|41.07|41.27|41.05|6
1733820630000|2024-12-10 08:50:30|41.28|41.06|41.3|41.08|41.3|41.08|41.28|41.06|7
1733820640000|2024-12-10 08:50:40|41.29|41.07|41.28|41.06|41.29|41.07|41.28|41.06|2
1733820650000|2024-12-10 08:50:50|41.29|41.07|41.28|41.06|41.29|41.07|41.28|41.06|4
1733820660000|2024-12-10 08:51:00|41.26|41.04|41.26|41.04|41.29|41.07|41.25|41.03|8
1733820670000|2024-12-10 08:51:10|41.25|41.03|41.29|41.07|41.29|41.07|41.25|41.03|7
1733820680000|2024-12-10 08:51:20|41.28|41.06|41.26|41.04|41.28|41.06|41.25|41.03|5
1733820690000|2024-12-10 08:51:30|41.25|41.03|41.23|41.01|41.25|41.03|41.23|41.01|3
1733820700000|2024-12-10 08:51:40|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733820710000|2024-12-10 08:51:50|41.22|41|41.22|41|41.23|41.01|41.22|41|3
1733820720000|2024-12-10 08:52:00|41.23|41.01|41.24|41.02|41.24|41.02|41.22|41|4
1733820730000|2024-12-10 08:52:10|41.25|41.03|41.25|41.03|41.26|41.04|41.23|41.01|6
1733820740000|2024-12-10 08:52:20|41.26|41.04|41.27|41.05|41.28|41.06|41.26|41.04|4
1733820750000|2024-12-10 08:52:30|41.26|41.04|41.24|41.02|41.26|41.04|41.24|41.02|5
1733820760000|2024-12-10 08:52:40|41.23|41.01|41.27|41.05|41.27|41.05|41.23|41.01|5
1733820770000|2024-12-10 08:52:50|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|4
1733820780000|2024-12-10 08:53:00|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733820790000|2024-12-10 08:53:10|41.28|41.06|41.28|41.06|41.28|41.06|41.27|41.05|3
1733820800000|2024-12-10 08:53:20|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733820810000|2024-12-10 08:53:30|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733820820000|2024-12-10 08:53:40|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|4
1733820830000|2024-12-10 08:53:50|41.32|41.1|41.37|41.15|41.37|41.15|41.32|41.1|5
1733820840000|2024-12-10 08:54:00|41.38|41.16|41.38|41.16|41.38|41.16|41.37|41.15|3
1733820850000|2024-12-10 08:54:10|41.37|41.15|41.34|41.12|41.37|41.15|41.34|41.12|8
1733820860000|2024-12-10 08:54:20|41.32|41.1|41.32|41.1|41.32|41.1|41.3|41.08|9
1733820870000|2024-12-10 08:54:30|41.31|41.09|41.29|41.07|41.31|41.09|41.28|41.06|11
1733820880000|2024-12-10 08:54:40|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733820890000|2024-12-10 08:54:50|41.28|41.06|41.3|41.08|41.3|41.08|41.28|41.06|7
1733820900000|2024-12-10 08:55:00|41.31|41.09|41.32|41.1|41.32|41.1|41.31|41.09|2
1733820920000|2024-12-10 08:55:20|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733820930000|2024-12-10 08:55:30|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733820940000|2024-12-10 08:55:40|41.34|41.12|41.32|41.1|41.35|41.13|41.32|41.1|7
1733820950000|2024-12-10 08:55:50|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733820960000|2024-12-10 08:56:00|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733820970000|2024-12-10 08:56:10|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733820980000|2024-12-10 08:56:20|41.35|41.13|41.39|41.17|41.39|41.17|41.35|41.13|4
1733820990000|2024-12-10 08:56:30|41.4|41.18|41.43|41.21|41.43|41.21|41.4|41.18|3
1733821000000|2024-12-10 08:56:40|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|2
1733821010000|2024-12-10 08:56:50|41.4|41.18|41.36|41.14|41.4|41.18|41.35|41.13|4
1733821020000|2024-12-10 08:57:00|41.35|41.13|41.32|41.1|41.35|41.13|41.32|41.1|4
1733821030000|2024-12-10 08:57:10|41.31|41.09|41.38|41.16|41.38|41.16|41.31|41.09|9
1733821040000|2024-12-10 08:57:20|41.39|41.17|41.39|41.17|41.39|41.17|41.37|41.15|7
1733821050000|2024-12-10 08:57:30|41.38|41.16|41.38|41.16|41.39|41.17|41.37|41.15|5
1733821060000|2024-12-10 08:57:40|41.39|41.17|41.37|41.15|41.39|41.17|41.37|41.15|3
1733821070000|2024-12-10 08:57:50|41.36|41.14|41.34|41.12|41.36|41.14|41.34|41.12|3
1733821080000|2024-12-10 08:58:00|41.32|41.1|41.32|41.1|41.33|41.11|41.31|41.09|5
1733821090000|2024-12-10 08:58:10|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733821100000|2024-12-10 08:58:20|41.32|41.1|41.35|41.13|41.35|41.13|41.31|41.09|6
1733821110000|2024-12-10 08:58:30|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733821130000|2024-12-10 08:58:50|41.36|41.14|41.39|41.17|41.39|41.17|41.36|41.14|4
1733821140000|2024-12-10 08:59:00|41.4|41.18|41.39|41.17|41.4|41.18|41.38|41.16|4
1733821160000|2024-12-10 08:59:20|41.38|41.16|41.4|41.18|41.4|41.18|41.38|41.16|3
1733821170000|2024-12-10 08:59:30|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733821180000|2024-12-10 08:59:40|41.38|41.16|41.39|41.17|41.39|41.17|41.36|41.14|5
1733821200000|2024-12-10 09:00:00|41.38|41.16|41.39|41.17|41.4|41.18|41.38|41.16|4
1733821210000|2024-12-10 09:00:10|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733821220000|2024-12-10 09:00:20|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733821240000|2024-12-10 09:00:40|41.42|41.2|41.44|41.22|41.44|41.22|41.42|41.2|3
1733821250000|2024-12-10 09:00:50|41.45|41.23|41.47|41.25|41.47|41.25|41.45|41.23|3
1733821260000|2024-12-10 09:01:00|41.48|41.26|41.32|41.1|41.48|41.26|41.3|41.08|11
1733821270000|2024-12-10 09:01:10|41.33|41.11|41.36|41.14|41.36|41.14|41.33|41.11|7
1733821280000|2024-12-10 09:01:20|41.37|41.15|41.32|41.1|41.37|41.15|41.32|41.1|5
1733821290000|2024-12-10 09:01:30|41.33|41.11|41.35|41.13|41.36|41.14|41.32|41.1|9
1733821300000|2024-12-10 09:01:40|41.36|41.14|41.35|41.13|41.37|41.15|41.35|41.13|11
1733821310000|2024-12-10 09:01:50|41.36|41.14|41.34|41.12|41.36|41.14|41.34|41.12|7
1733821320000|2024-12-10 09:02:00|41.32|41.1|41.3|41.08|41.32|41.1|41.3|41.08|5
1733821330000|2024-12-10 09:02:10|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733821340000|2024-12-10 09:02:20|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733821350000|2024-12-10 09:02:30|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733821360000|2024-12-10 09:02:40|41.37|41.15|41.42|41.2|41.42|41.2|41.37|41.15|5
1733821370000|2024-12-10 09:02:50|41.41|41.19|41.39|41.17|41.42|41.2|41.39|41.17|5
1733821380000|2024-12-10 09:03:00|41.38|41.16|41.38|41.16|41.38|41.16|41.37|41.15|3
1733821390000|2024-12-10 09:03:10|41.37|41.15|41.31|41.09|41.37|41.15|41.31|41.09|8
1733821400000|2024-12-10 09:03:20|41.32|41.1|41.32|41.1|41.32|41.1|41.31|41.09|5
1733821410000|2024-12-10 09:03:30|41.31|41.09|41.34|41.12|41.34|41.12|41.31|41.09|5
1733821420000|2024-12-10 09:03:40|41.33|41.11|41.3|41.08|41.33|41.11|41.3|41.08|4
1733821430000|2024-12-10 09:03:50|41.27|41.05|41.23|41.01|41.27|41.05|41.23|41.01|4
1733821440000|2024-12-10 09:04:00|41.24|41.02|41.24|41.02|41.26|41.04|41.24|41.02|7
1733821450000|2024-12-10 09:04:10|41.25|41.03|41.2|40.98|41.25|41.03|41.19|40.97|6
1733821460000|2024-12-10 09:04:20|41.21|40.99|41.21|40.99|41.21|40.99|41.2|40.98|3
1733821470000|2024-12-10 09:04:30|41.22|41|41.25|41.03|41.26|41.04|41.21|40.99|11
1733821480000|2024-12-10 09:04:40|41.26|41.04|41.33|41.11|41.34|41.12|41.25|41.03|10
1733821490000|2024-12-10 09:04:50|41.34|41.12|41.3|41.08|41.34|41.12|41.29|41.07|6
1733821500000|2024-12-10 09:05:00|41.29|41.07|41.31|41.09|41.31|41.09|41.29|41.07|3
1733821510000|2024-12-10 09:05:10|41.32|41.1|41.31|41.09|41.33|41.11|41.3|41.08|6
1733821520000|2024-12-10 09:05:20|41.33|41.11|41.34|41.12|41.34|41.12|41.31|41.09|4
1733821530000|2024-12-10 09:05:30|41.35|41.13|41.41|41.19|41.41|41.19|41.35|41.13|8
1733821540000|2024-12-10 09:05:40|41.42|41.2|41.45|41.23|41.48|41.26|41.42|41.2|6
1733821550000|2024-12-10 09:05:50|41.46|41.24|41.46|41.24|41.47|41.25|41.46|41.24|5
1733821560000|2024-12-10 09:06:00|41.45|41.23|41.52|41.3|41.52|41.3|41.45|41.23|10
1733821570000|2024-12-10 09:06:10|41.53|41.31|41.57|41.35|41.57|41.35|41.53|41.31|4
1733821580000|2024-12-10 09:06:20|41.58|41.36|41.48|41.26|41.58|41.36|41.48|41.26|9
1733821590000|2024-12-10 09:06:30|41.49|41.27|41.53|41.31|41.53|41.31|41.49|41.27|5
1733821600000|2024-12-10 09:06:40|41.52|41.3|41.56|41.34|41.57|41.35|41.52|41.3|9
1733821610000|2024-12-10 09:06:50|41.55|41.33|41.57|41.35|41.57|41.35|41.54|41.32|5
1733821620000|2024-12-10 09:07:00|41.58|41.36|41.63|41.41|41.63|41.41|41.58|41.36|5
1733821630000|2024-12-10 09:07:10|41.64|41.42|41.62|41.4|41.67|41.45|41.62|41.4|8
1733821640000|2024-12-10 09:07:20|41.61|41.39|41.66|41.44|41.67|41.45|41.6|41.38|7
1733821650000|2024-12-10 09:07:30|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|4
1733821660000|2024-12-10 09:07:40|41.65|41.43|41.65|41.43|41.65|41.43|41.62|41.4|7
1733821670000|2024-12-10 09:07:50|41.66|41.44|41.68|41.46|41.69|41.47|41.66|41.44|5
1733821680000|2024-12-10 09:08:00|41.66|41.44|41.65|41.43|41.68|41.46|41.64|41.42|8
1733821690000|2024-12-10 09:08:10|41.64|41.42|41.62|41.4|41.64|41.42|41.62|41.4|5
1733821700000|2024-12-10 09:08:20|41.63|41.41|41.63|41.41|41.64|41.42|41.62|41.4|11
1733821710000|2024-12-10 09:08:30|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|4
1733821720000|2024-12-10 09:08:40|41.62|41.4|41.58|41.36|41.62|41.4|41.58|41.36|5
1733821730000|2024-12-10 09:08:50|41.57|41.35|41.55|41.33|41.57|41.35|41.55|41.33|3
1733821740000|2024-12-10 09:09:00|41.54|41.32|41.55|41.33|41.56|41.34|41.54|41.32|3
1733821750000|2024-12-10 09:09:10|41.56|41.34|41.59|41.37|41.59|41.37|41.56|41.34|3
1733821760000|2024-12-10 09:09:20|41.6|41.38|41.57|41.35|41.6|41.38|41.55|41.33|7
1733821770000|2024-12-10 09:09:30|41.56|41.34|41.55|41.33|41.58|41.36|41.55|41.33|6
1733821780000|2024-12-10 09:09:40|41.54|41.32|41.53|41.31|41.54|41.32|41.51|41.29|7
1733821790000|2024-12-10 09:09:50|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733821800000|2024-12-10 09:10:00|41.56|41.34|41.58|41.36|41.59|41.37|41.55|41.33|6
1733821810000|2024-12-10 09:10:10|41.59|41.37|41.59|41.37|41.59|41.37|41.58|41.36|3
1733821820000|2024-12-10 09:10:20|41.61|41.39|41.63|41.41|41.63|41.41|41.61|41.39|4
1733821830000|2024-12-10 09:10:30|41.64|41.42|41.64|41.42|41.64|41.42|41.61|41.39|6
1733821840000|2024-12-10 09:10:40|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733821850000|2024-12-10 09:10:50|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733821890000|2024-12-10 09:11:30|41.66|41.44|41.68|41.46|41.68|41.46|41.66|41.44|3
1733821900000|2024-12-10 09:11:40|41.69|41.47|41.68|41.46|41.69|41.47|41.67|41.45|6
1733821910000|2024-12-10 09:11:50|41.67|41.45|41.67|41.45|41.68|41.46|41.67|41.45|3
1733821920000|2024-12-10 09:12:00|41.68|41.46|41.69|41.47|41.7|41.48|41.68|41.46|4
1733821930000|2024-12-10 09:12:10|41.7|41.48|41.74|41.52|41.74|41.52|41.7|41.48|3
1733821940000|2024-12-10 09:12:20|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|4
1733821950000|2024-12-10 09:12:30|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733821960000|2024-12-10 09:12:40|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733821980000|2024-12-10 09:13:00|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733821990000|2024-12-10 09:13:10|41.82|41.6|41.82|41.6|41.82|41.6|41.82|41.6|1
1733822000000|2024-12-10 09:13:20|41.83|41.61|41.87|41.65|41.87|41.65|41.83|41.61|5
1733822010000|2024-12-10 09:13:30|41.88|41.66|41.88|41.66|41.88|41.66|41.87|41.65|3
1733822020000|2024-12-10 09:13:40|41.89|41.67|41.9|41.68|41.9|41.68|41.89|41.67|2
1733822030000|2024-12-10 09:13:50|41.91|41.69|41.92|41.7|41.93|41.71|41.91|41.69|7
1733822040000|2024-12-10 09:14:00|41.93|41.71|41.9|41.68|41.93|41.71|41.9|41.68|4
1733822050000|2024-12-10 09:14:10|41.91|41.69|41.9|41.68|41.91|41.69|41.9|41.68|4
1733822060000|2024-12-10 09:14:20|41.91|41.69|41.92|41.7|41.92|41.7|41.91|41.69|4
1733822070000|2024-12-10 09:14:30|41.93|41.71|41.92|41.7|41.93|41.71|41.92|41.7|2
1733822080000|2024-12-10 09:14:40|41.91|41.69|41.91|41.69|41.92|41.7|41.91|41.69|3
1733822090000|2024-12-10 09:14:50|41.92|41.7|41.93|41.71|41.93|41.71|41.92|41.7|2
1733822100000|2024-12-10 09:15:00|41.92|41.7|41.9|41.68|41.92|41.7|41.9|41.68|3
1733822110000|2024-12-10 09:15:10|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733822120000|2024-12-10 09:15:20|41.86|41.64|41.88|41.66|41.88|41.66|41.86|41.64|5
1733822130000|2024-12-10 09:15:30|41.86|41.64|41.87|41.65|41.87|41.65|41.86|41.64|4
1733822140000|2024-12-10 09:15:40|41.86|41.64|41.83|41.61|41.86|41.64|41.83|41.61|7
1733822150000|2024-12-10 09:15:50|41.82|41.6|41.79|41.57|41.82|41.6|41.79|41.57|4
1733822160000|2024-12-10 09:16:00|41.78|41.56|41.82|41.6|41.82|41.6|41.78|41.56|4
1733822170000|2024-12-10 09:16:10|41.83|41.61|41.86|41.64|41.86|41.64|41.83|41.61|7
1733822180000|2024-12-10 09:16:20|41.85|41.63|41.8|41.58|41.85|41.63|41.8|41.58|7
1733822190000|2024-12-10 09:16:30|41.81|41.59|41.83|41.61|41.83|41.61|41.81|41.59|3
1733822200000|2024-12-10 09:16:40|41.82|41.6|41.8|41.58|41.82|41.6|41.8|41.58|7
1733822210000|2024-12-10 09:16:50|41.79|41.57|41.77|41.55|41.79|41.57|41.77|41.55|3
1733822220000|2024-12-10 09:17:00|41.78|41.56|41.77|41.55|41.78|41.56|41.77|41.55|2
1733822230000|2024-12-10 09:17:10|41.78|41.56|41.74|41.52|41.78|41.56|41.7|41.48|6
1733822240000|2024-12-10 09:17:20|41.72|41.5|41.68|41.46|41.72|41.5|41.68|41.46|7
1733822250000|2024-12-10 09:17:30|41.67|41.45|41.68|41.46|41.68|41.46|41.64|41.42|7
1733822260000|2024-12-10 09:17:40|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|4
1733822270000|2024-12-10 09:17:50|41.67|41.45|41.68|41.46|41.69|41.47|41.67|41.45|6
1733822280000|2024-12-10 09:18:00|41.7|41.48|41.72|41.5|41.72|41.5|41.69|41.47|8
1733822290000|2024-12-10 09:18:10|41.71|41.49|41.7|41.48|41.72|41.5|41.68|41.46|11
1733822300000|2024-12-10 09:18:20|41.71|41.49|41.7|41.48|41.73|41.51|41.7|41.48|5
1733822310000|2024-12-10 09:18:30|41.69|41.47|41.67|41.45|41.69|41.47|41.66|41.44|6
1733822320000|2024-12-10 09:18:40|41.68|41.46|41.68|41.46|41.7|41.48|41.68|41.46|3
1733822330000|2024-12-10 09:18:50|41.7|41.48|41.7|41.48|41.71|41.49|41.7|41.48|3
1733822340000|2024-12-10 09:19:00|41.71|41.49|41.71|41.49|41.71|41.49|41.7|41.48|3
1733822350000|2024-12-10 09:19:10|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733822360000|2024-12-10 09:19:20|41.67|41.45|41.68|41.46|41.68|41.46|41.65|41.43|5
1733822370000|2024-12-10 09:19:30|41.69|41.47|41.69|41.47|41.69|41.47|41.68|41.46|7
1733822380000|2024-12-10 09:19:40|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|2
1733822390000|2024-12-10 09:19:50|41.68|41.46|41.68|41.46|41.68|41.46|41.67|41.45|3
1733822400000|2024-12-10 09:20:00|41.67|41.45|41.68|41.46|41.68|41.46|41.67|41.45|2
1733822410000|2024-12-10 09:20:10|41.69|41.47|41.72|41.5|41.72|41.5|41.69|41.47|6
1733822420000|2024-12-10 09:20:20|41.73|41.51|41.74|41.52|41.74|41.52|41.72|41.5|4
1733822430000|2024-12-10 09:20:30|41.75|41.53|41.74|41.52|41.75|41.53|41.74|41.52|2
1733822440000|2024-12-10 09:20:40|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733822450000|2024-12-10 09:20:50|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733822460000|2024-12-10 09:21:00|41.78|41.56|41.78|41.56|41.78|41.56|41.77|41.55|3
1733822470000|2024-12-10 09:21:10|41.79|41.57|41.83|41.61|41.83|41.61|41.79|41.57|3
1733822480000|2024-12-10 09:21:20|41.85|41.63|41.88|41.66|41.88|41.66|41.85|41.63|4
1733822490000|2024-12-10 09:21:30|41.89|41.67|41.89|41.67|41.89|41.67|41.88|41.66|3
1733822510000|2024-12-10 09:21:50|41.88|41.66|41.87|41.65|41.88|41.66|41.87|41.65|2
1733822520000|2024-12-10 09:22:00|41.86|41.64|41.83|41.61|41.86|41.64|41.83|41.61|8
1733822530000|2024-12-10 09:22:10|41.81|41.59|41.76|41.54|41.81|41.59|41.76|41.54|7
1733822540000|2024-12-10 09:22:20|41.75|41.53|41.75|41.53|41.76|41.54|41.75|41.53|13
1733822550000|2024-12-10 09:22:30|41.76|41.54|41.77|41.55|41.78|41.56|41.76|41.54|6
1733822560000|2024-12-10 09:22:40|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733822570000|2024-12-10 09:22:50|41.78|41.56|41.77|41.55|41.78|41.56|41.77|41.55|2
1733822580000|2024-12-10 09:23:00|41.78|41.56|41.78|41.56|41.79|41.57|41.77|41.55|5
1733822590000|2024-12-10 09:23:10|41.77|41.55|41.77|41.55|41.77|41.55|41.76|41.54|3
1733822600000|2024-12-10 09:23:20|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733822610000|2024-12-10 09:23:30|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733822620000|2024-12-10 09:23:40|41.75|41.53|41.72|41.5|41.76|41.54|41.72|41.5|5
1733822630000|2024-12-10 09:23:50|41.73|41.51|41.71|41.49|41.73|41.51|41.7|41.48|4
1733822640000|2024-12-10 09:24:00|41.7|41.48|41.68|41.46|41.7|41.48|41.68|41.46|3
1733822650000|2024-12-10 09:24:10|41.69|41.47|41.67|41.45|41.69|41.47|41.67|41.45|3
1733822660000|2024-12-10 09:24:20|41.68|41.46|41.68|41.46|41.68|41.46|41.67|41.45|3
1733822670000|2024-12-10 09:24:30|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733822680000|2024-12-10 09:24:40|41.68|41.46|41.62|41.4|41.68|41.46|41.62|41.4|7
1733822690000|2024-12-10 09:24:50|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733822700000|2024-12-10 09:25:00|41.6|41.38|41.58|41.36|41.6|41.38|41.58|41.36|3
1733822710000|2024-12-10 09:25:10|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733822720000|2024-12-10 09:25:20|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733822730000|2024-12-10 09:25:30|41.63|41.41|41.6|41.38|41.63|41.41|41.59|41.37|9
1733822740000|2024-12-10 09:25:40|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733822750000|2024-12-10 09:25:50|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733822760000|2024-12-10 09:26:00|41.62|41.4|41.62|41.4|41.62|41.4|41.61|41.39|3
1733822770000|2024-12-10 09:26:10|41.63|41.41|41.63|41.41|41.64|41.42|41.63|41.41|3
1733822780000|2024-12-10 09:26:20|41.62|41.4|41.56|41.34|41.62|41.4|41.56|41.34|4
1733822790000|2024-12-10 09:26:30|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733822800000|2024-12-10 09:26:40|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733822810000|2024-12-10 09:26:50|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733822820000|2024-12-10 09:27:00|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733822830000|2024-12-10 09:27:10|41.55|41.33|41.5|41.28|41.55|41.33|41.5|41.28|4
1733822850000|2024-12-10 09:27:30|41.48|41.26|41.45|41.23|41.48|41.26|41.45|41.23|5
1733822860000|2024-12-10 09:27:40|41.44|41.22|41.41|41.19|41.44|41.22|41.41|41.19|6
1733822870000|2024-12-10 09:27:50|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733822880000|2024-12-10 09:28:00|41.39|41.17|41.36|41.14|41.39|41.17|41.36|41.14|3
1733822890000|2024-12-10 09:28:10|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|2
1733822910000|2024-12-10 09:28:30|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733822930000|2024-12-10 09:28:50|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733822940000|2024-12-10 09:29:00|41.36|41.14|41.37|41.15|41.37|41.15|41.35|41.13|6
1733822950000|2024-12-10 09:29:10|41.38|41.16|41.37|41.15|41.38|41.16|41.37|41.15|4
1733822960000|2024-12-10 09:29:20|41.36|41.14|41.34|41.12|41.36|41.14|41.34|41.12|3
1733822980000|2024-12-10 09:29:40|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733822990000|2024-12-10 09:29:50|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733823000000|2024-12-10 09:30:00|41.33|41.11|41.31|41.09|41.33|41.11|41.3|41.08|4
1733823010000|2024-12-10 09:30:10|41.32|41.1|41.35|41.13|41.35|41.13|41.31|41.09|5
1733823020000|2024-12-10 09:30:20|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733823030000|2024-12-10 09:30:30|41.34|41.12|41.36|41.14|41.36|41.14|41.34|41.12|3
1733823040000|2024-12-10 09:30:40|41.35|41.13|41.34|41.12|41.35|41.13|41.33|41.11|3
1733823050000|2024-12-10 09:30:50|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733823060000|2024-12-10 09:31:00|41.34|41.12|41.3|41.08|41.35|41.13|41.29|41.07|8
1733823070000|2024-12-10 09:31:10|41.29|41.07|41.26|41.04|41.29|41.07|41.26|41.04|4
1733823080000|2024-12-10 09:31:20|41.25|41.03|41.21|40.99|41.26|41.04|41.21|40.99|8
1733823090000|2024-12-10 09:31:30|41.22|41|41.3|41.08|41.3|41.08|41.22|41|9
1733823100000|2024-12-10 09:31:40|41.31|41.09|41.3|41.08|41.31|41.09|41.29|41.07|6
1733823110000|2024-12-10 09:31:50|41.29|41.07|41.29|41.07|41.3|41.08|41.28|41.06|4
1733823120000|2024-12-10 09:32:00|41.3|41.08|41.36|41.14|41.36|41.14|41.3|41.08|10
1733823130000|2024-12-10 09:32:10|41.35|41.13|41.34|41.12|41.35|41.13|41.33|41.11|3
1733823140000|2024-12-10 09:32:20|41.35|41.13|41.35|41.13|41.35|41.13|41.34|41.12|3
1733823150000|2024-12-10 09:32:30|41.36|41.14|41.35|41.13|41.36|41.14|41.35|41.13|2
1733823160000|2024-12-10 09:32:40|41.36|41.14|41.37|41.15|41.37|41.15|41.35|41.13|5
1733823180000|2024-12-10 09:33:00|41.38|41.16|41.33|41.11|41.38|41.16|41.33|41.11|6
1733823190000|2024-12-10 09:33:10|41.32|41.1|41.28|41.06|41.32|41.1|41.28|41.06|5
1733823200000|2024-12-10 09:33:20|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733823210000|2024-12-10 09:33:30|41.28|41.06|41.28|41.06|41.3|41.08|41.27|41.05|6
1733823220000|2024-12-10 09:33:40|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733823230000|2024-12-10 09:33:50|41.31|41.09|41.3|41.08|41.31|41.09|41.3|41.08|2
1733823240000|2024-12-10 09:34:00|41.31|41.09|41.3|41.08|41.31|41.09|41.3|41.08|4
1733823250000|2024-12-10 09:34:10|41.31|41.09|41.3|41.08|41.31|41.09|41.3|41.08|2
1733823260000|2024-12-10 09:34:20|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733823270000|2024-12-10 09:34:30|41.32|41.1|41.32|41.1|41.33|41.11|41.32|41.1|3
1733823280000|2024-12-10 09:34:40|41.31|41.09|41.28|41.06|41.31|41.09|41.28|41.06|4
1733823290000|2024-12-10 09:34:50|41.29|41.07|41.29|41.07|41.29|41.07|41.28|41.06|5
1733823300000|2024-12-10 09:35:00|41.28|41.06|41.26|41.04|41.29|41.07|41.25|41.03|7
1733823310000|2024-12-10 09:35:10|41.25|41.03|41.22|41|41.26|41.04|41.22|41|6
1733823320000|2024-12-10 09:35:20|41.23|41.01|41.24|41.02|41.26|41.04|41.23|41.01|9
1733823330000|2024-12-10 09:35:30|41.25|41.03|41.31|41.09|41.31|41.09|41.24|41.02|8
1733823340000|2024-12-10 09:35:40|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733823350000|2024-12-10 09:35:50|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733823360000|2024-12-10 09:36:00|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|4
1733823370000|2024-12-10 09:36:10|41.37|41.15|41.37|41.15|41.38|41.16|41.37|41.15|5
1733823380000|2024-12-10 09:36:20|41.38|41.16|41.37|41.15|41.38|41.16|41.37|41.15|2
1733823390000|2024-12-10 09:36:30|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733823400000|2024-12-10 09:36:40|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|6
1733823410000|2024-12-10 09:36:50|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733823420000|2024-12-10 09:37:00|41.39|41.17|41.4|41.18|41.4|41.18|41.39|41.17|2
1733823430000|2024-12-10 09:37:10|41.41|41.19|41.41|41.19|41.43|41.21|41.41|41.19|7
1733823440000|2024-12-10 09:37:20|41.4|41.18|41.42|41.2|41.42|41.2|41.4|41.18|3
1733823450000|2024-12-10 09:37:30|41.41|41.19|41.41|41.19|41.42|41.2|41.41|41.19|3
1733823460000|2024-12-10 09:37:40|41.42|41.2|41.4|41.18|41.42|41.2|41.4|41.18|3
1733823470000|2024-12-10 09:37:50|41.39|41.17|41.36|41.14|41.39|41.17|41.36|41.14|3
1733823480000|2024-12-10 09:38:00|41.37|41.15|41.37|41.15|41.37|41.15|41.36|41.14|3
1733823490000|2024-12-10 09:38:10|41.36|41.14|41.31|41.09|41.37|41.15|41.31|41.09|8
1733823500000|2024-12-10 09:38:20|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733823510000|2024-12-10 09:38:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733823530000|2024-12-10 09:38:50|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733823540000|2024-12-10 09:39:00|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733823550000|2024-12-10 09:39:10|41.33|41.11|41.31|41.09|41.33|41.11|41.31|41.09|3
1733823560000|2024-12-10 09:39:20|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|4
1733823570000|2024-12-10 09:39:30|41.32|41.1|41.32|41.1|41.33|41.11|41.32|41.1|3
1733823580000|2024-12-10 09:39:40|41.31|41.09|41.28|41.06|41.31|41.09|41.28|41.06|7
1733823590000|2024-12-10 09:39:50|41.29|41.07|41.26|41.04|41.29|41.07|41.26|41.04|6
1733823600000|2024-12-10 09:40:00|41.27|41.05|41.19|40.97|41.27|41.05|41.19|40.97|10
1733823610000|2024-12-10 09:40:10|41.2|40.98|41.23|41.01|41.24|41.02|41.2|40.98|12
1733823620000|2024-12-10 09:40:20|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733823630000|2024-12-10 09:40:30|41.27|41.05|41.28|41.06|41.29|41.07|41.27|41.05|4
1733823650000|2024-12-10 09:40:50|41.29|41.07|41.28|41.06|41.29|41.07|41.28|41.06|2
1733823660000|2024-12-10 09:41:00|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733823670000|2024-12-10 09:41:10|41.3|41.08|41.29|41.07|41.31|41.09|41.29|41.07|8
1733823680000|2024-12-10 09:41:20|41.28|41.06|41.27|41.05|41.29|41.07|41.27|41.05|4
1733823690000|2024-12-10 09:41:30|41.26|41.04|41.27|41.05|41.27|41.05|41.26|41.04|2
1733823700000|2024-12-10 09:41:40|41.28|41.06|41.25|41.03|41.28|41.06|41.25|41.03|4
1733823710000|2024-12-10 09:41:50|41.24|41.02|41.18|40.96|41.24|41.02|41.18|40.96|7
1733823720000|2024-12-10 09:42:00|41.17|40.95|41.14|40.92|41.17|40.95|41.14|40.92|4
1733823730000|2024-12-10 09:42:10|41.13|40.91|41.11|40.89|41.13|40.91|41.11|40.89|3
1733823740000|2024-12-10 09:42:20|41.1|40.88|41.07|40.85|41.1|40.88|41.07|40.85|4
1733823750000|2024-12-10 09:42:30|41.08|40.86|41.07|40.85|41.08|40.86|41.07|40.85|2
1733823760000|2024-12-10 09:42:40|41.08|40.86|41.11|40.89|41.12|40.9|41.08|40.86|4
1733823770000|2024-12-10 09:42:50|41.13|40.91|41.11|40.89|41.13|40.91|41.11|40.89|5
1733823780000|2024-12-10 09:43:00|41.12|40.9|41.12|40.9|41.13|40.91|41.11|40.89|5
1733823790000|2024-12-10 09:43:10|41.13|40.91|41.15|40.93|41.15|40.93|41.13|40.91|3
1733823800000|2024-12-10 09:43:20|41.17|40.95|41.18|40.96|41.19|40.97|41.17|40.95|5
1733823810000|2024-12-10 09:43:30|41.19|40.97|41.19|40.97|41.2|40.98|41.19|40.97|3
1733823820000|2024-12-10 09:43:40|41.18|40.96|41.18|40.96|41.18|40.96|41.17|40.95|3
1733823830000|2024-12-10 09:43:50|41.19|40.97|41.16|40.94|41.19|40.97|41.16|40.94|6
1733823840000|2024-12-10 09:44:00|41.17|40.95|41.17|40.95|41.17|40.95|41.17|40.95|1
1733823850000|2024-12-10 09:44:10|41.18|40.96|41.17|40.95|41.18|40.96|41.17|40.95|6
1733823860000|2024-12-10 09:44:20|41.16|40.94|41.14|40.92|41.16|40.94|41.14|40.92|3
1733823870000|2024-12-10 09:44:30|41.13|40.91|41.12|40.9|41.14|40.92|41.12|40.9|3
1733823880000|2024-12-10 09:44:40|41.11|40.89|41.11|40.89|41.11|40.89|41.1|40.88|5
1733823890000|2024-12-10 09:44:50|41.12|40.9|41.11|40.89|41.12|40.9|41.11|40.89|4
1733823900000|2024-12-10 09:45:00|41.1|40.88|41.04|40.82|41.1|40.88|41.02|40.8|9
1733823910000|2024-12-10 09:45:10|41.03|40.81|41.04|40.82|41.04|40.82|41.03|40.81|4
1733823920000|2024-12-10 09:45:20|41.07|40.85|41.09|40.87|41.09|40.87|41.07|40.85|2
1733823930000|2024-12-10 09:45:30|41.1|40.88|41.06|40.84|41.1|40.88|41.06|40.84|5
1733823940000|2024-12-10 09:45:40|41.05|40.83|41.08|40.86|41.09|40.87|41.05|40.83|8
1733823950000|2024-12-10 09:45:50|41.07|40.85|41.07|40.85|41.08|40.86|41.04|40.82|9
1733823960000|2024-12-10 09:46:00|41.08|40.86|41.09|40.87|41.09|40.87|41.07|40.85|6
1733823970000|2024-12-10 09:46:10|41.08|40.86|41.08|40.86|41.09|40.87|41.08|40.86|5
1733823980000|2024-12-10 09:46:20|41.09|40.87|41.09|40.87|41.09|40.87|41.09|40.87|1
1733823990000|2024-12-10 09:46:30|41.1|40.88|41.11|40.89|41.11|40.89|41.1|40.88|2
1733824000000|2024-12-10 09:46:40|41.12|40.9|41.1|40.88|41.12|40.9|41.1|40.88|7
1733824010000|2024-12-10 09:46:50|41.11|40.89|41.1|40.88|41.11|40.89|41.1|40.88|2
1733824020000|2024-12-10 09:47:00|41.11|40.89|41.11|40.89|41.11|40.89|41.1|40.88|3
1733824030000|2024-12-10 09:47:10|41.1|40.88|41.09|40.87|41.1|40.88|41.08|40.86|3
1733824040000|2024-12-10 09:47:20|41.1|40.88|41.13|40.91|41.13|40.91|41.09|40.87|6
1733824050000|2024-12-10 09:47:30|41.14|40.92|41.13|40.91|41.14|40.92|41.13|40.91|2
1733824070000|2024-12-10 09:47:50|41.11|40.89|41.06|40.84|41.11|40.89|41.06|40.84|6
1733824080000|2024-12-10 09:48:00|41.07|40.85|41.08|40.86|41.08|40.86|41.06|40.84|4
1733824090000|2024-12-10 09:48:10|41.11|40.89|41.13|40.91|41.13|40.91|41.11|40.89|3
1733824100000|2024-12-10 09:48:20|41.14|40.92|41.12|40.9|41.14|40.92|41.12|40.9|3
1733824110000|2024-12-10 09:48:30|41.11|40.89|41.12|40.9|41.12|40.9|41.1|40.88|4
1733824120000|2024-12-10 09:48:40|41.13|40.91|41.13|40.91|41.13|40.91|41.13|40.91|1
1733824130000|2024-12-10 09:48:50|41.11|40.89|41.11|40.89|41.11|40.89|41.11|40.89|1
1733824140000|2024-12-10 09:49:00|41.12|40.9|41.11|40.89|41.12|40.9|41.11|40.89|2
1733824150000|2024-12-10 09:49:10|41.1|40.88|41.11|40.89|41.11|40.89|41.1|40.88|2
1733824170000|2024-12-10 09:49:30|41.12|40.9|41.15|40.93|41.15|40.93|41.12|40.9|4
1733824180000|2024-12-10 09:49:40|41.14|40.92|41.12|40.9|41.14|40.92|41.12|40.9|5
1733824190000|2024-12-10 09:49:50|41.11|40.89|41.12|40.9|41.12|40.9|41.11|40.89|2
1733824200000|2024-12-10 09:50:00|41.11|40.89|41.13|40.91|41.13|40.91|41.1|40.88|4
1733824210000|2024-12-10 09:50:10|41.14|40.92|41.15|40.93|41.15|40.93|41.14|40.92|6
1733824220000|2024-12-10 09:50:20|41.14|40.92|41.11|40.89|41.14|40.92|41.11|40.89|4
1733824230000|2024-12-10 09:50:30|41.12|40.9|41.11|40.89|41.12|40.9|41.11|40.89|2
1733824240000|2024-12-10 09:50:40|41.12|40.9|41.14|40.92|41.14|40.92|41.12|40.9|5
1733824250000|2024-12-10 09:50:50|41.15|40.93|41.15|40.93|41.15|40.93|41.15|40.93|1
1733824260000|2024-12-10 09:51:00|41.14|40.92|41.11|40.89|41.14|40.92|41.11|40.89|3
1733824270000|2024-12-10 09:51:10|41.12|40.9|41.12|40.9|41.13|40.91|41.12|40.9|5
1733824280000|2024-12-10 09:51:20|41.11|40.89|41.12|40.9|41.12|40.9|41.11|40.89|4
1733824290000|2024-12-10 09:51:30|41.11|40.89|41.12|40.9|41.12|40.9|41.09|40.87|4
1733824300000|2024-12-10 09:51:40|41.14|40.92|41.14|40.92|41.14|40.92|41.14|40.92|1
1733824310000|2024-12-10 09:51:50|41.15|40.93|41.13|40.91|41.15|40.93|41.13|40.91|5
1733824320000|2024-12-10 09:52:00|41.14|40.92|41.14|40.92|41.14|40.92|41.12|40.9|7
1733824330000|2024-12-10 09:52:10|41.13|40.91|41.15|40.93|41.15|40.93|41.13|40.91|3
1733824340000|2024-12-10 09:52:20|41.16|40.94|41.18|40.96|41.18|40.96|41.16|40.94|3
1733824350000|2024-12-10 09:52:30|41.19|40.97|41.19|40.97|41.19|40.97|41.19|40.97|1
1733824370000|2024-12-10 09:52:50|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733824390000|2024-12-10 09:53:10|41.22|41|41.21|40.99|41.23|41.01|41.21|40.99|4
1733824400000|2024-12-10 09:53:20|41.19|40.97|41.2|40.98|41.2|40.98|41.19|40.97|6
1733824410000|2024-12-10 09:53:30|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733824440000|2024-12-10 09:54:00|41.2|40.98|41.19|40.97|41.2|40.98|41.19|40.97|2
1733824450000|2024-12-10 09:54:10|41.18|40.96|41.18|40.96|41.19|40.97|41.17|40.95|5
1733824460000|2024-12-10 09:54:20|41.19|40.97|41.2|40.98|41.2|40.98|41.19|40.97|2
1733824480000|2024-12-10 09:54:40|41.19|40.97|41.18|40.96|41.19|40.97|41.18|40.96|2
1733824490000|2024-12-10 09:54:50|41.19|40.97|41.19|40.97|41.19|40.97|41.19|40.97|1
1733824530000|2024-12-10 09:55:30|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733824540000|2024-12-10 09:55:40|41.22|41|41.2|40.98|41.22|41|41.2|40.98|2
1733824550000|2024-12-10 09:55:50|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733824560000|2024-12-10 09:56:00|41.2|40.98|41.2|40.98|41.21|40.99|41.2|40.98|3
1733824570000|2024-12-10 09:56:10|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733824580000|2024-12-10 09:56:20|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733824590000|2024-12-10 09:56:30|41.21|40.99|41.23|41.01|41.23|41.01|41.21|40.99|3
1733824600000|2024-12-10 09:56:40|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733824610000|2024-12-10 09:56:50|41.25|41.03|41.27|41.05|41.27|41.05|41.25|41.03|3
1733824620000|2024-12-10 09:57:00|41.26|41.04|41.27|41.05|41.27|41.05|41.26|41.04|2
1733824630000|2024-12-10 09:57:10|41.26|41.04|41.24|41.02|41.26|41.04|41.24|41.02|3
1733824640000|2024-12-10 09:57:20|41.23|41.01|41.21|40.99|41.23|41.01|41.2|40.98|6
1733824650000|2024-12-10 09:57:30|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733824660000|2024-12-10 09:57:40|41.24|41.02|41.27|41.05|41.27|41.05|41.24|41.02|4
1733824670000|2024-12-10 09:57:50|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733824680000|2024-12-10 09:58:00|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733824690000|2024-12-10 09:58:10|41.26|41.04|41.27|41.05|41.27|41.05|41.25|41.03|6
1733824700000|2024-12-10 09:58:20|41.28|41.06|41.28|41.06|41.28|41.06|41.27|41.05|5
1733824710000|2024-12-10 09:58:30|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733824720000|2024-12-10 09:58:40|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733824740000|2024-12-10 09:59:00|41.32|41.1|41.32|41.1|41.32|41.1|41.31|41.09|3
1733824760000|2024-12-10 09:59:20|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733824780000|2024-12-10 09:59:40|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733824800000|2024-12-10 10:00:00|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733824810000|2024-12-10 10:00:10|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733824820000|2024-12-10 10:00:20|41.37|41.15|41.42|41.2|41.42|41.2|41.37|41.15|5
1733824830000|2024-12-10 10:00:30|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|2
1733824850000|2024-12-10 10:00:50|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733824860000|2024-12-10 10:01:00|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|2
1733824870000|2024-12-10 10:01:10|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733824880000|2024-12-10 10:01:20|41.46|41.24|41.45|41.23|41.46|41.24|41.45|41.23|2
1733824890000|2024-12-10 10:01:30|41.44|41.22|41.42|41.2|41.44|41.22|41.41|41.19|5
1733824900000|2024-12-10 10:01:40|41.41|41.19|41.38|41.16|41.41|41.19|41.38|41.16|3
1733824910000|2024-12-10 10:01:50|41.39|41.17|41.4|41.18|41.41|41.19|41.39|41.17|4
1733824920000|2024-12-10 10:02:00|41.41|41.19|41.42|41.2|41.45|41.23|41.4|41.18|8
1733824930000|2024-12-10 10:02:10|41.41|41.19|41.41|41.19|41.42|41.2|41.41|41.19|5
1733824940000|2024-12-10 10:02:20|41.42|41.2|41.43|41.21|41.43|41.21|41.41|41.19|6
1733824960000|2024-12-10 10:02:40|41.44|41.22|41.47|41.25|41.47|41.25|41.44|41.22|3
1733824970000|2024-12-10 10:02:50|41.48|41.26|41.48|41.26|41.49|41.27|41.48|41.26|3
1733824980000|2024-12-10 10:03:00|41.49|41.27|41.47|41.25|41.49|41.27|41.47|41.25|3
1733824990000|2024-12-10 10:03:10|41.48|41.26|41.49|41.27|41.49|41.27|41.47|41.25|4
1733825000000|2024-12-10 10:03:20|41.48|41.26|41.49|41.27|41.49|41.27|41.48|41.26|2
1733825010000|2024-12-10 10:03:30|41.48|41.26|41.49|41.27|41.49|41.27|41.48|41.26|2
1733825020000|2024-12-10 10:03:40|41.5|41.28|41.55|41.33|41.55|41.33|41.5|41.28|5
1733825030000|2024-12-10 10:03:50|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733825040000|2024-12-10 10:04:00|41.57|41.35|41.6|41.38|41.6|41.38|41.57|41.35|4
1733825050000|2024-12-10 10:04:10|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733825060000|2024-12-10 10:04:20|41.62|41.4|41.59|41.37|41.62|41.4|41.59|41.37|4
1733825070000|2024-12-10 10:04:30|41.57|41.35|41.61|41.39|41.61|41.39|41.56|41.34|6
1733825080000|2024-12-10 10:04:40|41.6|41.38|41.58|41.36|41.6|41.38|41.57|41.35|6
1733825090000|2024-12-10 10:04:50|41.57|41.35|41.55|41.33|41.57|41.35|41.54|41.32|5
1733825100000|2024-12-10 10:05:00|41.57|41.35|41.61|41.39|41.61|41.39|41.56|41.34|5
1733825110000|2024-12-10 10:05:10|41.62|41.4|41.62|41.4|41.62|41.4|41.61|41.39|3
1733825120000|2024-12-10 10:05:20|41.61|41.39|41.59|41.37|41.61|41.39|41.59|41.37|4
1733825130000|2024-12-10 10:05:30|41.58|41.36|41.56|41.34|41.58|41.36|41.56|41.34|3
1733825140000|2024-12-10 10:05:40|41.55|41.33|41.51|41.29|41.55|41.33|41.51|41.29|5
1733825150000|2024-12-10 10:05:50|41.5|41.28|41.43|41.21|41.5|41.28|41.43|41.21|7
1733825160000|2024-12-10 10:06:00|41.44|41.22|41.45|41.23|41.45|41.23|41.43|41.21|8
1733825170000|2024-12-10 10:06:10|41.43|41.21|41.45|41.23|41.45|41.23|41.43|41.21|8
1733825180000|2024-12-10 10:06:20|41.46|41.24|41.51|41.29|41.53|41.31|41.46|41.24|9
1733825190000|2024-12-10 10:06:30|41.52|41.3|41.48|41.26|41.52|41.3|41.48|41.26|8
1733825200000|2024-12-10 10:06:40|41.49|41.27|41.5|41.28|41.5|41.28|41.47|41.25|12
1733825210000|2024-12-10 10:06:50|41.49|41.27|41.5|41.28|41.5|41.28|41.47|41.25|7
1733825230000|2024-12-10 10:07:10|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733825240000|2024-12-10 10:07:20|41.55|41.33|41.58|41.36|41.58|41.36|41.55|41.33|2
1733825250000|2024-12-10 10:07:30|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733825260000|2024-12-10 10:07:40|41.59|41.37|41.59|41.37|41.59|41.37|41.58|41.36|3
1733825270000|2024-12-10 10:07:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733825290000|2024-12-10 10:08:10|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733825300000|2024-12-10 10:08:20|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733825320000|2024-12-10 10:08:40|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|4
1733825330000|2024-12-10 10:08:50|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733825340000|2024-12-10 10:09:00|41.6|41.38|41.6|41.38|41.61|41.39|41.6|41.38|3
1733825350000|2024-12-10 10:09:10|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733825360000|2024-12-10 10:09:20|41.6|41.38|41.59|41.37|41.6|41.38|41.59|41.37|2
1733825370000|2024-12-10 10:09:30|41.6|41.38|41.6|41.38|41.61|41.39|41.6|41.38|3
1733825380000|2024-12-10 10:09:40|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733825390000|2024-12-10 10:09:50|41.59|41.37|41.61|41.39|41.61|41.39|41.59|41.37|3
1733825400000|2024-12-10 10:10:00|41.62|41.4|41.59|41.37|41.62|41.4|41.59|41.37|4
1733825410000|2024-12-10 10:10:10|41.6|41.38|41.61|41.39|41.61|41.39|41.59|41.37|4
1733825420000|2024-12-10 10:10:20|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733825450000|2024-12-10 10:10:50|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733825460000|2024-12-10 10:11:00|41.59|41.37|41.62|41.4|41.62|41.4|41.59|41.37|4
1733825470000|2024-12-10 10:11:10|41.61|41.39|41.61|41.39|41.61|41.39|41.6|41.38|3
1733825480000|2024-12-10 10:11:20|41.62|41.4|41.62|41.4|41.63|41.41|41.62|41.4|3
1733825490000|2024-12-10 10:11:30|41.63|41.41|41.67|41.45|41.67|41.45|41.63|41.41|3
1733825500000|2024-12-10 10:11:40|41.66|41.44|41.66|41.44|41.66|41.44|41.65|41.43|3
1733825510000|2024-12-10 10:11:50|41.65|41.43|41.64|41.42|41.65|41.43|41.64|41.42|2
1733825520000|2024-12-10 10:12:00|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|2
1733825530000|2024-12-10 10:12:10|41.68|41.46|41.68|41.46|41.68|41.46|41.68|41.46|1
1733825540000|2024-12-10 10:12:20|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|2
1733825550000|2024-12-10 10:12:30|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733825560000|2024-12-10 10:12:40|41.68|41.46|41.68|41.46|41.68|41.46|41.68|41.46|1
1733825570000|2024-12-10 10:12:50|41.67|41.45|41.67|41.45|41.68|41.46|41.67|41.45|3
1733825580000|2024-12-10 10:13:00|41.68|41.46|41.69|41.47|41.69|41.47|41.67|41.45|8
1733825590000|2024-12-10 10:13:10|41.71|41.49|41.75|41.53|41.75|41.53|41.71|41.49|3
1733825600000|2024-12-10 10:13:20|41.76|41.54|41.72|41.5|41.76|41.54|41.71|41.49|6
1733825610000|2024-12-10 10:13:30|41.71|41.49|41.8|41.58|41.8|41.58|41.71|41.49|9
1733825620000|2024-12-10 10:13:40|41.81|41.59|41.9|41.68|41.9|41.68|41.81|41.59|5
1733825630000|2024-12-10 10:13:50|41.92|41.7|41.95|41.73|41.95|41.73|41.92|41.7|7
1733825640000|2024-12-10 10:14:00|41.96|41.74|42.02|41.8|42.02|41.8|41.96|41.74|5
1733825650000|2024-12-10 10:14:10|42.03|41.81|42.03|41.81|42.04|41.82|42.03|41.81|3
1733825660000|2024-12-10 10:14:20|41.99|41.77|41.96|41.74|41.99|41.77|41.96|41.74|6
1733825670000|2024-12-10 10:14:30|41.95|41.73|41.94|41.72|41.96|41.74|41.94|41.72|4
1733825690000|2024-12-10 10:14:50|41.95|41.73|41.95|41.73|41.95|41.73|41.95|41.73|1
1733875200000|2024-12-11 00:00:00|43.78|43.56|43.67|43.45|43.78|43.56|43.67|43.45|8
1733875210000|2024-12-11 00:00:10|43.64|43.42|43.41|43.19|43.65|43.43|43.41|43.19|15
1733875220000|2024-12-11 00:00:20|43.42|43.2|43.51|43.29|43.6|43.38|43.42|43.2|22
1733875230000|2024-12-11 00:00:30|43.5|43.28|43.56|43.34|43.56|43.34|43.47|43.25|10
1733875240000|2024-12-11 00:00:40|43.58|43.36|43.68|43.46|43.69|43.47|43.58|43.36|15
1733875250000|2024-12-11 00:00:50|43.69|43.47|43.77|43.55|43.79|43.57|43.68|43.46|21
1733875260000|2024-12-11 00:01:00|43.76|43.54|43.8|43.58|43.81|43.59|43.69|43.47|14
1733875270000|2024-12-11 00:01:10|43.81|43.59|43.78|43.56|43.81|43.59|43.77|43.55|7
1733875280000|2024-12-11 00:01:20|43.77|43.55|43.77|43.55|43.78|43.56|43.76|43.54|5
1733875290000|2024-12-11 00:01:30|43.79|43.57|43.7|43.48|43.79|43.57|43.7|43.48|7
1733875300000|2024-12-11 00:01:40|43.69|43.47|43.69|43.47|43.69|43.47|43.68|43.46|3
1733875310000|2024-12-11 00:01:50|43.7|43.48|43.71|43.49|43.72|43.5|43.7|43.48|6
1733875320000|2024-12-11 00:02:00|43.72|43.5|43.67|43.45|43.72|43.5|43.66|43.44|9
1733875330000|2024-12-11 00:02:10|43.66|43.44|43.58|43.36|43.66|43.44|43.58|43.36|12
1733875340000|2024-12-11 00:02:20|43.57|43.35|43.59|43.37|43.62|43.4|43.57|43.35|14
1733875350000|2024-12-11 00:02:30|43.58|43.36|43.58|43.36|43.59|43.37|43.54|43.32|13
1733875360000|2024-12-11 00:02:40|43.59|43.37|43.6|43.38|43.65|43.43|43.59|43.37|10
1733875370000|2024-12-11 00:02:50|43.59|43.37|43.5|43.28|43.59|43.37|43.5|43.28|15
1733875380000|2024-12-11 00:03:00|43.51|43.29|43.45|43.23|43.51|43.29|43.45|43.23|9
1733875390000|2024-12-11 00:03:10|43.44|43.22|43.44|43.22|43.44|43.22|43.41|43.19|9
1733875400000|2024-12-11 00:03:20|43.45|43.23|43.62|43.4|43.62|43.4|43.45|43.23|11
1733875410000|2024-12-11 00:03:30|43.63|43.41|43.65|43.43|43.71|43.49|43.6|43.38|20
1733875420000|2024-12-11 00:03:40|43.62|43.4|43.61|43.39|43.63|43.41|43.59|43.37|9
1733875480000|2024-12-11 00:04:40|43.75|43.53|43.77|43.55|43.77|43.55|43.75|43.53|4
1733875490000|2024-12-11 00:04:50|43.78|43.56|43.69|43.47|43.78|43.56|43.65|43.43|18
1733875500000|2024-12-11 00:05:00|43.67|43.45|43.76|43.54|43.76|43.54|43.66|43.44|16
1733875510000|2024-12-11 00:05:10|43.74|43.52|43.75|43.53|43.78|43.56|43.73|43.51|12
1733875520000|2024-12-11 00:05:20|43.73|43.51|43.76|43.54|43.78|43.56|43.7|43.48|12
1733875530000|2024-12-11 00:05:30|43.75|43.53|43.76|43.54|43.77|43.55|43.71|43.49|14
1733875540000|2024-12-11 00:05:40|43.75|43.53|43.82|43.6|43.82|43.6|43.75|43.53|6
1733875550000|2024-12-11 00:05:50|43.86|43.64|43.9|43.68|43.9|43.68|43.86|43.64|5
1733875560000|2024-12-11 00:06:00|43.89|43.67|43.86|43.64|43.89|43.67|43.85|43.63|6
1733875570000|2024-12-11 00:06:10|43.87|43.65|43.72|43.5|43.88|43.66|43.72|43.5|17
1733875580000|2024-12-11 00:06:20|43.7|43.48|43.64|43.42|43.73|43.51|43.63|43.41|18
1733875590000|2024-12-11 00:06:30|43.63|43.41|43.56|43.34|43.65|43.43|43.5|43.28|18
1733875600000|2024-12-11 00:06:40|43.54|43.32|43.52|43.3|43.55|43.33|43.49|43.27|11
1733875610000|2024-12-11 00:06:50|43.53|43.31|43.58|43.36|43.58|43.36|43.53|43.31|6
1733875620000|2024-12-11 00:07:00|43.57|43.35|43.58|43.36|43.58|43.36|43.54|43.32|12
1733875630000|2024-12-11 00:07:10|43.56|43.34|43.5|43.28|43.57|43.35|43.5|43.28|10
1733875640000|2024-12-11 00:07:20|43.49|43.27|43.49|43.27|43.49|43.27|43.47|43.25|5
1733875650000|2024-12-11 00:07:30|43.48|43.26|43.49|43.27|43.49|43.27|43.47|43.25|6
1733875660000|2024-12-11 00:07:40|43.48|43.26|43.46|43.24|43.48|43.26|43.46|43.24|5
1733875670000|2024-12-11 00:07:50|43.43|43.21|43.39|43.17|43.43|43.21|43.39|43.17|7
1733875680000|2024-12-11 00:08:00|43.41|43.19|43.43|43.21|43.43|43.21|43.39|43.17|5
1733875690000|2024-12-11 00:08:10|43.42|43.2|43.49|43.27|43.56|43.34|43.42|43.2|13
1733875700000|2024-12-11 00:08:20|43.5|43.28|43.52|43.3|43.54|43.32|43.47|43.25|16
1733875710000|2024-12-11 00:08:30|43.53|43.31|43.48|43.26|43.53|43.31|43.48|43.26|8
1733875720000|2024-12-11 00:08:40|43.49|43.27|43.48|43.26|43.51|43.29|43.48|43.26|4
1733875730000|2024-12-11 00:08:50|43.51|43.29|43.52|43.3|43.52|43.3|43.48|43.26|5
1733875740000|2024-12-11 00:09:00|43.51|43.29|43.42|43.2|43.53|43.31|43.4|43.18|15
1733875750000|2024-12-11 00:09:10|43.4|43.18|43.39|43.17|43.42|43.2|43.39|43.17|8
1733875760000|2024-12-11 00:09:20|43.33|43.11|43.31|43.09|43.34|43.12|43.3|43.08|7
1733875770000|2024-12-11 00:09:30|43.36|43.14|43.38|43.16|43.38|43.16|43.36|43.14|7
1733875780000|2024-12-11 00:09:40|43.37|43.15|43.34|43.12|43.37|43.15|43.34|43.12|6
1733875790000|2024-12-11 00:09:50|43.36|43.14|43.34|43.12|43.38|43.16|43.34|43.12|8
1733875800000|2024-12-11 00:10:00|43.32|43.1|43.33|43.11|43.34|43.12|43.29|43.07|11
1733875810000|2024-12-11 00:10:10|43.36|43.14|43.35|43.13|43.38|43.16|43.35|43.13|5
1733875820000|2024-12-11 00:10:20|43.34|43.12|43.37|43.15|43.37|43.15|43.32|43.1|7
1733875830000|2024-12-11 00:10:30|43.38|43.16|43.38|43.16|43.42|43.2|43.37|43.15|9
1733875840000|2024-12-11 00:10:40|43.37|43.15|43.33|43.11|43.37|43.15|43.33|43.11|8
1733875850000|2024-12-11 00:10:50|43.34|43.12|43.3|43.08|43.34|43.12|43.3|43.08|11
1733875860000|2024-12-11 00:11:00|43.33|43.11|43.41|43.19|43.41|43.19|43.32|43.1|8
1733875870000|2024-12-11 00:11:10|43.4|43.18|43.38|43.16|43.4|43.18|43.37|43.15|12
1733875880000|2024-12-11 00:11:20|43.37|43.15|43.37|43.15|43.38|43.16|43.35|43.13|17
1733875890000|2024-12-11 00:11:30|43.36|43.14|43.35|43.13|43.36|43.14|43.35|43.13|6
1733875900000|2024-12-11 00:11:40|43.32|43.1|43.28|43.06|43.32|43.1|43.26|43.04|11
1733875910000|2024-12-11 00:11:50|43.29|43.07|43.33|43.11|43.33|43.11|43.29|43.07|5
1733875920000|2024-12-11 00:12:00|43.31|43.09|43.28|43.06|43.32|43.1|43.28|43.06|6
1733875930000|2024-12-11 00:12:10|43.27|43.05|43.28|43.06|43.29|43.07|43.27|43.05|5
1733875940000|2024-12-11 00:12:20|43.27|43.05|43.28|43.06|43.29|43.07|43.27|43.05|4
1733875950000|2024-12-11 00:12:30|43.27|43.05|43.27|43.05|43.27|43.05|43.26|43.04|3
1733875960000|2024-12-11 00:12:40|43.28|43.06|43.33|43.11|43.33|43.11|43.26|43.04|8
1733875970000|2024-12-11 00:12:50|43.32|43.1|43.36|43.14|43.39|43.17|43.28|43.06|7
1733875980000|2024-12-11 00:13:00|43.35|43.13|43.27|43.05|43.36|43.14|43.27|43.05|6
1733875990000|2024-12-11 00:13:10|43.26|43.04|43.17|42.95|43.26|43.04|43.17|42.95|6
1733876000000|2024-12-11 00:13:20|43.18|42.96|43.2|42.98|43.2|42.98|43.18|42.96|5
1733876010000|2024-12-11 00:13:30|43.21|42.99|43.2|42.98|43.22|43|43.2|42.98|6
1733876020000|2024-12-11 00:13:40|43.21|42.99|43.17|42.95|43.21|42.99|43.17|42.95|7
1733876030000|2024-12-11 00:13:50|43.18|42.96|43.19|42.97|43.2|42.98|43.18|42.96|4
1733876040000|2024-12-11 00:14:00|43.2|42.98|43.18|42.96|43.26|43.04|43.18|42.96|12
1733876050000|2024-12-11 00:14:10|43.17|42.95|43.18|42.96|43.18|42.96|43.17|42.95|4
1733876060000|2024-12-11 00:14:20|43.17|42.95|43.15|42.93|43.17|42.95|43.15|42.93|3
1733876080000|2024-12-11 00:14:40|43.13|42.91|43.09|42.87|43.13|42.91|43.09|42.87|3
1733876090000|2024-12-11 00:14:50|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|2
1733876100000|2024-12-11 00:15:00|43.04|42.82|43.03|42.81|43.04|42.82|43.02|42.8|14
1733876110000|2024-12-11 00:15:10|43.04|42.82|43.06|42.84|43.06|42.84|43.04|42.82|5
1733876120000|2024-12-11 00:15:20|43.04|42.82|43.06|42.84|43.1|42.88|43.04|42.82|8
1733876130000|2024-12-11 00:15:30|43.05|42.83|43.02|42.8|43.06|42.84|43.02|42.8|8
1733876140000|2024-12-11 00:15:40|43.01|42.79|42.98|42.76|43.02|42.8|42.98|42.76|5
1733876150000|2024-12-11 00:15:50|42.97|42.75|42.93|42.71|42.97|42.75|42.93|42.71|5
1733876160000|2024-12-11 00:16:00|42.92|42.7|42.83|42.61|42.93|42.71|42.83|42.61|9
1733876170000|2024-12-11 00:16:10|42.82|42.6|42.82|42.6|42.83|42.61|42.81|42.59|7
1733876180000|2024-12-11 00:16:20|42.81|42.59|42.76|42.54|42.81|42.59|42.76|42.54|5
1733876190000|2024-12-11 00:16:30|42.8|42.58|42.81|42.59|42.81|42.59|42.8|42.58|2
1733876200000|2024-12-11 00:16:40|42.8|42.58|42.87|42.65|42.87|42.65|42.8|42.58|10
1733876210000|2024-12-11 00:16:50|42.88|42.66|42.91|42.69|42.94|42.72|42.88|42.66|9
1733876220000|2024-12-11 00:17:00|42.92|42.7|42.85|42.63|42.92|42.7|42.83|42.61|14
1733876230000|2024-12-11 00:17:10|42.84|42.62|42.82|42.6|42.87|42.65|42.82|42.6|6
1733876240000|2024-12-11 00:17:20|42.81|42.59|42.77|42.55|42.81|42.59|42.77|42.55|7
1733876250000|2024-12-11 00:17:30|42.76|42.54|42.75|42.53|42.76|42.54|42.74|42.52|4
1733876260000|2024-12-11 00:17:40|42.74|42.52|42.73|42.51|42.75|42.53|42.73|42.51|4
1733876270000|2024-12-11 00:17:50|42.74|42.52|42.73|42.51|42.74|42.52|42.73|42.51|4
1733876280000|2024-12-11 00:18:00|42.74|42.52|42.71|42.49|42.75|42.53|42.71|42.49|6
1733876290000|2024-12-11 00:18:10|42.72|42.5|42.71|42.49|42.72|42.5|42.71|42.49|4
1733876300000|2024-12-11 00:18:20|42.7|42.48|42.69|42.47|42.7|42.48|42.69|42.47|2
1733876310000|2024-12-11 00:18:30|42.67|42.45|42.64|42.42|42.67|42.45|42.64|42.42|3
1733876320000|2024-12-11 00:18:40|42.63|42.41|42.64|42.42|42.64|42.42|42.63|42.41|2
1733876340000|2024-12-11 00:19:00|42.67|42.45|42.68|42.46|42.69|42.47|42.67|42.45|6
1733876350000|2024-12-11 00:19:10|42.69|42.47|42.7|42.48|42.7|42.48|42.67|42.45|8
1733876360000|2024-12-11 00:19:20|42.71|42.49|42.75|42.53|42.75|42.53|42.7|42.48|9
1733876370000|2024-12-11 00:19:30|42.76|42.54|42.74|42.52|42.76|42.54|42.74|42.52|5
1733876380000|2024-12-11 00:19:40|42.75|42.53|42.71|42.49|42.76|42.54|42.71|42.49|11
1733876390000|2024-12-11 00:19:50|42.72|42.5|42.71|42.49|42.72|42.5|42.67|42.45|8
1733876400000|2024-12-11 00:20:00|42.72|42.5|42.72|42.5|42.72|42.5|42.7|42.48|6
1733876410000|2024-12-11 00:20:10|42.76|42.54|42.75|42.53|42.78|42.56|42.74|42.52|13
1733876420000|2024-12-11 00:20:20|42.74|42.52|42.74|42.52|42.74|42.52|42.71|42.49|4
1733876430000|2024-12-11 00:20:30|42.75|42.53|42.76|42.54|42.76|42.54|42.74|42.52|5
1733876440000|2024-12-11 00:20:40|42.77|42.55|42.78|42.56|42.78|42.56|42.77|42.55|2
1733876450000|2024-12-11 00:20:50|42.83|42.61|42.84|42.62|42.86|42.64|42.83|42.61|11
1733876460000|2024-12-11 00:21:00|42.85|42.63|42.8|42.58|42.85|42.63|42.8|42.58|10
1733876470000|2024-12-11 00:21:10|42.81|42.59|42.73|42.51|42.81|42.59|42.73|42.51|12
1733876480000|2024-12-11 00:21:20|42.74|42.52|42.72|42.5|42.74|42.52|42.71|42.49|10
1733876490000|2024-12-11 00:21:30|42.71|42.49|42.73|42.51|42.73|42.51|42.71|42.49|3
1733876500000|2024-12-11 00:21:40|42.74|42.52|42.74|42.52|42.75|42.53|42.73|42.51|5
1733876520000|2024-12-11 00:22:00|42.75|42.53|42.75|42.53|42.77|42.55|42.7|42.48|12
1733876530000|2024-12-11 00:22:10|42.74|42.52|42.73|42.51|42.74|42.52|42.71|42.49|10
1733876540000|2024-12-11 00:22:20|42.72|42.5|42.73|42.51|42.73|42.51|42.71|42.49|5
1733876550000|2024-12-11 00:22:30|42.72|42.5|42.73|42.51|42.73|42.51|42.72|42.5|4
1733876560000|2024-12-11 00:22:40|42.72|42.5|42.76|42.54|42.77|42.55|42.72|42.5|6
1733876570000|2024-12-11 00:22:50|42.75|42.53|42.75|42.53|42.76|42.54|42.75|42.53|3
1733876580000|2024-12-11 00:23:00|42.76|42.54|42.68|42.46|42.76|42.54|42.68|42.46|12
1733876590000|2024-12-11 00:23:10|42.67|42.45|42.6|42.38|42.67|42.45|42.6|42.38|6
1733876600000|2024-12-11 00:23:20|42.56|42.34|42.48|42.26|42.56|42.34|42.48|42.26|6
1733876610000|2024-12-11 00:23:30|42.47|42.25|42.48|42.26|42.48|42.26|42.47|42.25|2
1733876620000|2024-12-11 00:23:40|42.49|42.27|42.48|42.26|42.49|42.27|42.48|42.26|2
1733876630000|2024-12-11 00:23:50|42.47|42.25|42.44|42.22|42.47|42.25|42.44|42.22|4
1733876640000|2024-12-11 00:24:00|42.45|42.23|42.42|42.2|42.45|42.23|42.42|42.2|3
1733876650000|2024-12-11 00:24:10|42.41|42.19|42.41|42.19|42.41|42.19|42.41|42.19|1
1733876660000|2024-12-11 00:24:20|42.36|42.14|42.34|42.12|42.36|42.14|42.34|42.12|6
1733876680000|2024-12-11 00:24:40|42.35|42.13|42.39|42.17|42.4|42.18|42.35|42.13|8
1733876690000|2024-12-11 00:24:50|42.4|42.18|42.38|42.16|42.4|42.18|42.37|42.15|7
1733876700000|2024-12-11 00:25:00|42.36|42.14|42.41|42.19|42.41|42.19|42.36|42.14|7
1733876710000|2024-12-11 00:25:10|42.4|42.18|42.41|42.19|42.41|42.19|42.4|42.18|12
1733876720000|2024-12-11 00:25:20|42.45|42.23|42.38|42.16|42.45|42.23|42.36|42.14|8
1733876730000|2024-12-11 00:25:30|42.37|42.15|42.37|42.15|42.38|42.16|42.37|42.15|3
1733876740000|2024-12-11 00:25:40|42.36|42.14|42.34|42.12|42.37|42.15|42.33|42.11|7
1733876750000|2024-12-11 00:25:50|42.33|42.11|42.36|42.14|42.37|42.15|42.33|42.11|9
1733876760000|2024-12-11 00:26:00|42.37|42.15|42.37|42.15|42.37|42.15|42.35|42.13|8
1733876770000|2024-12-11 00:26:10|42.38|42.16|42.35|42.13|42.38|42.16|42.35|42.13|5
1733876780000|2024-12-11 00:26:20|42.36|42.14|42.34|42.12|42.36|42.14|42.34|42.12|7
1733876790000|2024-12-11 00:26:30|42.35|42.13|42.34|42.12|42.35|42.13|42.34|42.12|4
1733876800000|2024-12-11 00:26:40|42.35|42.13|42.28|42.06|42.35|42.13|42.27|42.05|9
1733876810000|2024-12-11 00:26:50|42.3|42.08|42.3|42.08|42.3|42.08|42.29|42.07|5
1733876820000|2024-12-11 00:27:00|42.29|42.07|42.26|42.04|42.3|42.08|42.26|42.04|9
1733876830000|2024-12-11 00:27:10|42.25|42.03|42.25|42.03|42.25|42.03|42.25|42.03|1
1733876840000|2024-12-11 00:27:20|42.28|42.06|42.28|42.06|42.28|42.06|42.25|42.03|7
1733876850000|2024-12-11 00:27:30|42.27|42.05|42.29|42.07|42.29|42.07|42.26|42.04|7
1733876870000|2024-12-11 00:27:50|42.3|42.08|42.32|42.1|42.32|42.1|42.3|42.08|3
1733876880000|2024-12-11 00:28:00|42.3|42.08|42.29|42.07|42.3|42.08|42.28|42.06|6
1733876890000|2024-12-11 00:28:10|42.28|42.06|42.24|42.02|42.28|42.06|42.24|42.02|7
1733876910000|2024-12-11 00:28:30|42.25|42.03|42.25|42.03|42.25|42.03|42.24|42.02|3
1733876920000|2024-12-11 00:28:40|42.28|42.06|42.29|42.07|42.29|42.07|42.28|42.06|2
1733876930000|2024-12-11 00:28:50|42.32|42.1|42.34|42.12|42.34|42.12|42.32|42.1|3
1733876940000|2024-12-11 00:29:00|42.35|42.13|42.35|42.13|42.35|42.13|42.34|42.12|5
1733876960000|2024-12-11 00:29:20|42.36|42.14|42.35|42.13|42.36|42.14|42.35|42.13|2
1733876970000|2024-12-11 00:29:30|42.36|42.14|42.35|42.13|42.36|42.14|42.35|42.13|2
1733876980000|2024-12-11 00:29:40|42.34|42.12|42.32|42.1|42.34|42.12|42.32|42.1|3
1733876990000|2024-12-11 00:29:50|42.33|42.11|42.33|42.11|42.33|42.11|42.33|42.11|1
1733877000000|2024-12-11 00:30:00|42.34|42.12|42.37|42.15|42.38|42.16|42.33|42.11|8
1733877010000|2024-12-11 00:30:10|42.38|42.16|42.39|42.17|42.4|42.18|42.38|42.16|8
1733877020000|2024-12-11 00:30:20|42.38|42.16|42.45|42.23|42.45|42.23|42.38|42.16|8
1733877030000|2024-12-11 00:30:30|42.44|42.22|42.44|42.22|42.45|42.23|42.42|42.2|5
1733877040000|2024-12-11 00:30:40|42.45|42.23|42.44|42.22|42.46|42.24|42.44|42.22|4
1733877050000|2024-12-11 00:30:50|42.43|42.21|42.43|42.21|42.44|42.22|42.43|42.21|3
1733877060000|2024-12-11 00:31:00|42.42|42.2|42.4|42.18|42.42|42.2|42.4|42.18|7
1733877070000|2024-12-11 00:31:10|42.39|42.17|42.38|42.16|42.39|42.17|42.38|42.16|2
1733877080000|2024-12-11 00:31:20|42.39|42.17|42.39|42.17|42.39|42.17|42.39|42.17|1
1733877090000|2024-12-11 00:31:30|42.41|42.19|42.4|42.18|42.41|42.19|42.4|42.18|2
1733877100000|2024-12-11 00:31:40|42.41|42.19|42.46|42.24|42.46|42.24|42.41|42.19|4
1733877110000|2024-12-11 00:31:50|42.47|42.25|42.48|42.26|42.48|42.26|42.46|42.24|4
1733877120000|2024-12-11 00:32:00|42.47|42.25|42.47|42.25|42.48|42.26|42.45|42.23|6
1733877130000|2024-12-11 00:32:10|42.46|42.24|42.43|42.21|42.46|42.24|42.42|42.2|8
1733877140000|2024-12-11 00:32:20|42.44|42.22|42.44|42.22|42.44|42.22|42.43|42.21|3
1733877150000|2024-12-11 00:32:30|42.46|42.24|42.46|42.24|42.46|42.24|42.46|42.24|1
1733877160000|2024-12-11 00:32:40|42.45|42.23|42.46|42.24|42.47|42.25|42.45|42.23|3
1733877180000|2024-12-11 00:33:00|42.44|42.22|42.43|42.21|42.44|42.22|42.43|42.21|4
1733877190000|2024-12-11 00:33:10|42.44|42.22|42.45|42.23|42.45|42.23|42.44|42.22|6
1733877200000|2024-12-11 00:33:20|42.44|42.22|42.42|42.2|42.44|42.22|42.41|42.19|8
1733877210000|2024-12-11 00:33:30|42.41|42.19|42.37|42.15|42.41|42.19|42.37|42.15|4
1733877220000|2024-12-11 00:33:40|42.35|42.13|42.35|42.13|42.37|42.15|42.35|42.13|5
1733877230000|2024-12-11 00:33:50|42.36|42.14|42.32|42.1|42.36|42.14|42.32|42.1|5
1733877240000|2024-12-11 00:34:00|42.31|42.09|42.31|42.09|42.33|42.11|42.31|42.09|7
1733877250000|2024-12-11 00:34:10|42.32|42.1|42.32|42.1|42.33|42.11|42.31|42.09|7
1733877260000|2024-12-11 00:34:20|42.31|42.09|42.31|42.09|42.31|42.09|42.31|42.09|1
1733877270000|2024-12-11 00:34:30|42.29|42.07|42.23|42.01|42.29|42.07|42.23|42.01|8
1733877280000|2024-12-11 00:34:40|42.2|41.98|42.17|41.95|42.2|41.98|42.17|41.95|6
1733877290000|2024-12-11 00:34:50|42.16|41.94|42.09|41.87|42.16|41.94|42.09|41.87|6
1733877300000|2024-12-11 00:35:00|42.08|41.86|42.08|41.86|42.09|41.87|42.08|41.86|3
1733877310000|2024-12-11 00:35:10|42.09|41.87|42.16|41.94|42.16|41.94|42.09|41.87|6
1733877320000|2024-12-11 00:35:20|42.17|41.95|42.17|41.95|42.18|41.96|42.17|41.95|3
1733877330000|2024-12-11 00:35:30|42.18|41.96|42.16|41.94|42.18|41.96|42.16|41.94|6
1733877340000|2024-12-11 00:35:40|42.17|41.95|42.17|41.95|42.17|41.95|42.16|41.94|3
1733877350000|2024-12-11 00:35:50|42.18|41.96|42.24|42.02|42.24|42.02|42.18|41.96|10
1733877360000|2024-12-11 00:36:00|42.23|42.01|42.23|42.01|42.24|42.02|42.21|41.99|10
1733877390000|2024-12-11 00:36:30|42.24|42.02|42.23|42.01|42.24|42.02|42.23|42.01|2
1733877400000|2024-12-11 00:36:40|42.21|41.99|42.21|41.99|42.21|41.99|42.21|41.99|1
1733877420000|2024-12-11 00:37:00|42.2|41.98|42.16|41.94|42.2|41.98|42.16|41.94|5
1733877430000|2024-12-11 00:37:10|42.17|41.95|42.16|41.94|42.17|41.95|42.14|41.92|5
1733877440000|2024-12-11 00:37:20|42.15|41.93|42.11|41.89|42.15|41.93|42.11|41.89|3
1733877450000|2024-12-11 00:37:30|42.1|41.88|42.1|41.88|42.1|41.88|42.09|41.87|3
1733877460000|2024-12-11 00:37:40|42.11|41.89|42.14|41.92|42.14|41.92|42.11|41.89|4
1733877470000|2024-12-11 00:37:50|42.16|41.94|42.17|41.95|42.17|41.95|42.16|41.94|2
1733877480000|2024-12-11 00:38:00|42.16|41.94|42.15|41.93|42.16|41.94|42.15|41.93|2
1733877490000|2024-12-11 00:38:10|42.14|41.92|42.15|41.93|42.15|41.93|42.14|41.92|2
1733877500000|2024-12-11 00:38:20|42.14|41.92|42.14|41.92|42.14|41.92|42.14|41.92|1
1733877510000|2024-12-11 00:38:30|42.15|41.93|42.14|41.92|42.15|41.93|42.14|41.92|2
1733877520000|2024-12-11 00:38:40|42.13|41.91|42.11|41.89|42.13|41.91|42.11|41.89|5
1733877530000|2024-12-11 00:38:50|42.1|41.88|42.09|41.87|42.1|41.88|42.09|41.87|2
1733877540000|2024-12-11 00:39:00|42.1|41.88|42.09|41.87|42.11|41.89|42.09|41.87|4
1733877550000|2024-12-11 00:39:10|42.1|41.88|42.09|41.87|42.11|41.89|42.09|41.87|4
1733877560000|2024-12-11 00:39:20|42.08|41.86|42|41.78|42.08|41.86|42|41.78|3
1733877570000|2024-12-11 00:39:30|41.99|41.77|42|41.78|42.02|41.8|41.99|41.77|4
1733877580000|2024-12-11 00:39:40|42.01|41.79|42|41.78|42.01|41.79|42|41.78|2
1733877590000|2024-12-11 00:39:50|42.01|41.79|42|41.78|42.01|41.79|42|41.78|4
1733877600000|2024-12-11 00:40:00|42.01|41.79|42.02|41.8|42.02|41.8|42.01|41.79|6
1733877610000|2024-12-11 00:40:10|42.06|41.84|42.03|41.81|42.06|41.84|42.01|41.79|9
1733877620000|2024-12-11 00:40:20|42.05|41.83|42.04|41.82|42.08|41.86|42.04|41.82|7
1733877630000|2024-12-11 00:40:30|42.03|41.81|42.02|41.8|42.03|41.81|42.01|41.79|6
1733877640000|2024-12-11 00:40:40|42.01|41.79|42.01|41.79|42.01|41.79|42.01|41.79|1
1733877650000|2024-12-11 00:40:50|42|41.78|41.99|41.77|42|41.78|41.99|41.77|2
1733877660000|2024-12-11 00:41:00|42|41.78|41.94|41.72|42|41.78|41.93|41.71|6
1733877670000|2024-12-11 00:41:10|41.95|41.73|41.92|41.7|41.95|41.73|41.92|41.7|4
1733877680000|2024-12-11 00:41:20|41.93|41.71|41.93|41.71|41.94|41.72|41.93|41.71|5
1733877690000|2024-12-11 00:41:30|41.92|41.7|41.93|41.71|41.93|41.71|41.91|41.69|6
1733877700000|2024-12-11 00:41:40|41.92|41.7|41.88|41.66|41.92|41.7|41.88|41.66|3
1733877710000|2024-12-11 00:41:50|41.87|41.65|41.87|41.65|41.88|41.66|41.87|41.65|5
1733877720000|2024-12-11 00:42:00|41.86|41.64|41.83|41.61|41.86|41.64|41.83|41.61|4
1733877730000|2024-12-11 00:42:10|41.82|41.6|41.8|41.58|41.82|41.6|41.8|41.58|3
1733877740000|2024-12-11 00:42:20|41.81|41.59|41.8|41.58|41.81|41.59|41.8|41.58|2
1733877750000|2024-12-11 00:42:30|41.82|41.6|41.8|41.58|41.82|41.6|41.8|41.58|4
1733877760000|2024-12-11 00:42:40|41.83|41.61|41.86|41.64|41.86|41.64|41.82|41.6|4
1733877770000|2024-12-11 00:42:50|41.87|41.65|41.87|41.65|41.87|41.65|41.87|41.65|1
1733877780000|2024-12-11 00:43:00|41.88|41.66|41.86|41.64|41.88|41.66|41.86|41.64|3
1733877790000|2024-12-11 00:43:10|41.85|41.63|41.85|41.63|41.85|41.63|41.83|41.61|5
1733877800000|2024-12-11 00:43:20|41.83|41.61|41.8|41.58|41.83|41.61|41.8|41.58|5
1733877830000|2024-12-11 00:43:50|41.79|41.57|41.77|41.55|41.79|41.57|41.77|41.55|3
1733877840000|2024-12-11 00:44:00|41.78|41.56|41.77|41.55|41.78|41.56|41.77|41.55|2
1733877850000|2024-12-11 00:44:10|41.73|41.51|41.71|41.49|41.73|41.51|41.71|41.49|2
1733877860000|2024-12-11 00:44:20|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|4
1733877870000|2024-12-11 00:44:30|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733877880000|2024-12-11 00:44:40|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|8
1733877890000|2024-12-11 00:44:50|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733877900000|2024-12-11 00:45:00|41.77|41.55|41.82|41.6|41.83|41.61|41.77|41.55|11
1733877910000|2024-12-11 00:45:10|41.83|41.61|41.88|41.66|41.88|41.66|41.83|41.61|7
1733877920000|2024-12-11 00:45:20|41.91|41.69|41.89|41.67|41.94|41.72|41.89|41.67|9
1733877930000|2024-12-11 00:45:30|41.88|41.66|41.83|41.61|41.88|41.66|41.83|41.61|7
1733877940000|2024-12-11 00:45:40|41.84|41.62|41.84|41.62|41.85|41.63|41.83|41.61|5
1733877950000|2024-12-11 00:45:50|41.83|41.61|41.75|41.53|41.83|41.61|41.75|41.53|8
1733877960000|2024-12-11 00:46:00|41.77|41.55|41.74|41.52|41.78|41.56|41.74|41.52|7
1733877970000|2024-12-11 00:46:10|41.75|41.53|41.73|41.51|41.77|41.55|41.72|41.5|12
1733877980000|2024-12-11 00:46:20|41.72|41.5|41.78|41.56|41.78|41.56|41.72|41.5|6
1733877990000|2024-12-11 00:46:30|41.81|41.59|41.91|41.69|41.91|41.69|41.81|41.59|11
1733878000000|2024-12-11 00:46:40|41.92|41.7|41.92|41.7|41.93|41.71|41.89|41.67|15
1733878010000|2024-12-11 00:46:50|41.91|41.69|41.93|41.71|41.93|41.71|41.91|41.69|5
1733878020000|2024-12-11 00:47:00|41.92|41.7|41.92|41.7|41.93|41.71|41.92|41.7|3
1733878030000|2024-12-11 00:47:10|41.91|41.69|41.93|41.71|41.95|41.73|41.9|41.68|11
1733878040000|2024-12-11 00:47:20|41.92|41.7|41.99|41.77|42|41.78|41.9|41.68|12
1733878050000|2024-12-11 00:47:30|42.01|41.79|42.03|41.81|42.03|41.81|42|41.78|5
1733878060000|2024-12-11 00:47:40|42.04|41.82|41.99|41.77|42.08|41.86|41.99|41.77|8
1733878070000|2024-12-11 00:47:50|41.96|41.74|41.99|41.77|42|41.78|41.95|41.73|7
1733878080000|2024-12-11 00:48:00|42|41.78|41.91|41.69|42|41.78|41.86|41.64|18
1733878090000|2024-12-11 00:48:10|41.92|41.7|41.88|41.66|41.92|41.7|41.88|41.66|7
1733878100000|2024-12-11 00:48:20|41.89|41.67|41.95|41.73|41.95|41.73|41.89|41.67|5
1733878110000|2024-12-11 00:48:30|41.96|41.74|42.05|41.83|42.05|41.83|41.96|41.74|9
1733878120000|2024-12-11 00:48:40|42.04|41.82|42.01|41.79|42.04|41.82|42.01|41.79|4
1733878130000|2024-12-11 00:48:50|42.02|41.8|42.03|41.81|42.03|41.81|42.02|41.8|2
1733878140000|2024-12-11 00:49:00|41.99|41.77|41.91|41.69|41.99|41.77|41.91|41.69|9
1733878150000|2024-12-11 00:49:10|41.92|41.7|41.89|41.67|41.92|41.7|41.88|41.66|12
1733878160000|2024-12-11 00:49:20|41.87|41.65|41.84|41.62|41.88|41.66|41.84|41.62|9
1733878170000|2024-12-11 00:49:30|41.85|41.63|41.87|41.65|41.88|41.66|41.85|41.63|7
1733878180000|2024-12-11 00:49:40|41.88|41.66|41.87|41.65|41.91|41.69|41.87|41.65|9
1733878190000|2024-12-11 00:49:50|41.86|41.64|41.82|41.6|41.87|41.65|41.82|41.6|10
1733878200000|2024-12-11 00:50:00|41.83|41.61|41.88|41.66|41.88|41.66|41.83|41.61|10
1733878210000|2024-12-11 00:50:10|41.87|41.65|41.82|41.6|41.87|41.65|41.82|41.6|5
1733878220000|2024-12-11 00:50:20|41.85|41.63|41.82|41.6|41.85|41.63|41.82|41.6|3
1733878250000|2024-12-11 00:50:50|41.85|41.63|41.89|41.67|41.89|41.67|41.85|41.63|4
1733878260000|2024-12-11 00:51:00|41.9|41.68|41.9|41.68|41.93|41.71|41.9|41.68|7
1733878270000|2024-12-11 00:51:10|41.91|41.69|42.01|41.79|42.01|41.79|41.91|41.69|9
1733878280000|2024-12-11 00:51:20|42.02|41.8|42.05|41.83|42.05|41.83|42.01|41.79|5
1733878290000|2024-12-11 00:51:30|42.06|41.84|42.06|41.84|42.07|41.85|42.06|41.84|3
1733878300000|2024-12-11 00:51:40|42.04|41.82|42.05|41.83|42.05|41.83|42.02|41.8|6
1733878310000|2024-12-11 00:51:50|42.06|41.84|42.06|41.84|42.06|41.84|42.05|41.83|3
1733878320000|2024-12-11 00:52:00|42.07|41.85|42.08|41.86|42.08|41.86|42.07|41.85|6
1733878330000|2024-12-11 00:52:10|42.09|41.87|42.04|41.82|42.09|41.87|42.04|41.82|9
1733878340000|2024-12-11 00:52:20|42.05|41.83|42.05|41.83|42.05|41.83|42.04|41.82|7
1733878350000|2024-12-11 00:52:30|42.04|41.82|42.09|41.87|42.09|41.87|42.04|41.82|7
1733878360000|2024-12-11 00:52:40|42.1|41.88|42.12|41.9|42.12|41.9|42.1|41.88|3
1733878370000|2024-12-11 00:52:50|42.13|41.91|42.13|41.91|42.13|41.91|42.13|41.91|1
1733878380000|2024-12-11 00:53:00|42.14|41.92|42.18|41.96|42.18|41.96|42.14|41.92|5
1733878390000|2024-12-11 00:53:10|42.19|41.97|42.2|41.98|42.21|41.99|42.19|41.97|4
1733878400000|2024-12-11 00:53:20|42.21|41.99|42.26|42.04|42.26|42.04|42.21|41.99|6
1733878410000|2024-12-11 00:53:30|42.27|42.05|42.27|42.05|42.27|42.05|42.27|42.05|1
1733878420000|2024-12-11 00:53:40|42.26|42.04|42.17|41.95|42.26|42.04|42.17|41.95|14
1733878430000|2024-12-11 00:53:50|42.16|41.94|42.17|41.95|42.21|41.99|42.16|41.94|8
1733878440000|2024-12-11 00:54:00|42.18|41.96|42.14|41.92|42.19|41.97|42.13|41.91|12
1733878450000|2024-12-11 00:54:10|42.15|41.93|42.13|41.91|42.17|41.95|42.13|41.91|8
1733878460000|2024-12-11 00:54:20|42.14|41.92|42.14|41.92|42.14|41.92|42.13|41.91|5
1733878470000|2024-12-11 00:54:30|42.15|41.93|42.15|41.93|42.15|41.93|42.15|41.93|1
1733878480000|2024-12-11 00:54:40|42.14|41.92|42.13|41.91|42.14|41.92|42.13|41.91|2
1733878490000|2024-12-11 00:54:50|42.12|41.9|42.12|41.9|42.12|41.9|42.12|41.9|1
1733878500000|2024-12-11 00:55:00|42.13|41.91|42.18|41.96|42.18|41.96|42.13|41.91|5
1733878510000|2024-12-11 00:55:10|42.19|41.97|42.17|41.95|42.19|41.97|42.17|41.95|5
1733878520000|2024-12-11 00:55:20|42.18|41.96|42.22|42|42.23|42.01|42.18|41.96|9
1733878530000|2024-12-11 00:55:30|42.23|42.01|42.24|42.02|42.24|42.02|42.22|42|4
1733878540000|2024-12-11 00:55:40|42.23|42.01|42.31|42.09|42.31|42.09|42.23|42.01|4
1733878550000|2024-12-11 00:55:50|42.32|42.1|42.28|42.06|42.32|42.1|42.27|42.05|4
1733878560000|2024-12-11 00:56:00|42.27|42.05|42.32|42.1|42.32|42.1|42.24|42.02|11
1733878570000|2024-12-11 00:56:10|42.33|42.11|42.29|42.07|42.33|42.11|42.29|42.07|4
1733878580000|2024-12-11 00:56:20|42.28|42.06|42.23|42.01|42.28|42.06|42.23|42.01|6
1733878590000|2024-12-11 00:56:30|42.22|42|42.23|42.01|42.23|42.01|42.22|42|2
1733878600000|2024-12-11 00:56:40|42.22|42|42.22|42|42.22|42|42.21|41.99|3
1733878610000|2024-12-11 00:56:50|42.21|41.99|42.22|42|42.22|42|42.21|41.99|4
1733878620000|2024-12-11 00:57:00|42.23|42.01|42.22|42|42.23|42.01|42.22|42|2
1733878630000|2024-12-11 00:57:10|42.23|42.01|42.22|42|42.24|42.02|42.22|42|6
1733878640000|2024-12-11 00:57:20|42.21|41.99|42.1|41.88|42.21|41.99|42.1|41.88|8
1733878650000|2024-12-11 00:57:30|42.11|41.89|42.09|41.87|42.11|41.89|42.08|41.86|7
1733878660000|2024-12-11 00:57:40|42.1|41.88|42.05|41.83|42.1|41.88|42.05|41.83|8
1733878680000|2024-12-11 00:58:00|42.06|41.84|42.05|41.83|42.06|41.84|42.05|41.83|4
1733878690000|2024-12-11 00:58:10|42.03|41.81|42|41.78|42.03|41.81|42|41.78|3
1733878700000|2024-12-11 00:58:20|41.99|41.77|42|41.78|42|41.78|41.99|41.77|4
1733878710000|2024-12-11 00:58:30|41.99|41.77|41.91|41.69|41.99|41.77|41.91|41.69|9
1733878720000|2024-12-11 00:58:40|41.9|41.68|41.87|41.65|41.9|41.68|41.87|41.65|4
1733878730000|2024-12-11 00:58:50|41.88|41.66|41.88|41.66|41.88|41.66|41.87|41.65|3
1733878740000|2024-12-11 00:59:00|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733878750000|2024-12-11 00:59:10|41.88|41.66|41.89|41.67|41.89|41.67|41.88|41.66|4
1733878760000|2024-12-11 00:59:20|41.88|41.66|41.84|41.62|41.88|41.66|41.84|41.62|4
1733878770000|2024-12-11 00:59:30|41.85|41.63|41.85|41.63|41.85|41.63|41.84|41.62|3
1733878780000|2024-12-11 00:59:40|41.86|41.64|41.85|41.63|41.86|41.64|41.85|41.63|2
1733878810000|2024-12-11 01:00:10|41.84|41.62|41.83|41.61|41.84|41.62|41.83|41.61|2
1733878820000|2024-12-11 01:00:20|41.81|41.59|41.8|41.58|41.81|41.59|41.77|41.55|8
1733878830000|2024-12-11 01:00:30|41.79|41.57|41.81|41.59|41.81|41.59|41.79|41.57|3
1733878840000|2024-12-11 01:00:40|41.8|41.58|41.78|41.56|41.8|41.58|41.78|41.56|3
1733878850000|2024-12-11 01:00:50|41.77|41.55|41.77|41.55|41.78|41.56|41.77|41.55|3
1733878860000|2024-12-11 01:01:00|41.76|41.54|41.72|41.5|41.76|41.54|41.71|41.49|7
1733878870000|2024-12-11 01:01:10|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|4
1733878880000|2024-12-11 01:01:20|41.73|41.51|41.73|41.51|41.77|41.55|41.73|41.51|10
1733878890000|2024-12-11 01:01:30|41.72|41.5|41.7|41.48|41.72|41.5|41.7|41.48|5
1733878900000|2024-12-11 01:01:40|41.69|41.47|41.62|41.4|41.69|41.47|41.62|41.4|6
1733878910000|2024-12-11 01:01:50|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|4
1733878920000|2024-12-11 01:02:00|41.58|41.36|41.57|41.35|41.58|41.36|41.56|41.34|5
1733878930000|2024-12-11 01:02:10|41.58|41.36|41.65|41.43|41.67|41.45|41.58|41.36|11
1733878940000|2024-12-11 01:02:20|41.64|41.42|41.58|41.36|41.64|41.42|41.58|41.36|10
1733878950000|2024-12-11 01:02:30|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|6
1733878960000|2024-12-11 01:02:40|41.54|41.32|41.51|41.29|41.54|41.32|41.51|41.29|4
1733878970000|2024-12-11 01:02:50|41.5|41.28|41.45|41.23|41.5|41.28|41.45|41.23|3
1733878990000|2024-12-11 01:03:10|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733879000000|2024-12-11 01:03:20|41.47|41.25|41.45|41.23|41.47|41.25|41.45|41.23|2
1733879010000|2024-12-11 01:03:30|41.44|41.22|41.4|41.18|41.44|41.22|41.4|41.18|6
1733879030000|2024-12-11 01:03:50|41.41|41.19|41.45|41.23|41.45|41.23|41.4|41.18|5
1733879040000|2024-12-11 01:04:00|41.44|41.22|41.43|41.21|41.44|41.22|41.4|41.18|9
1733879050000|2024-12-11 01:04:10|41.46|41.24|41.51|41.29|41.52|41.3|41.46|41.24|10
1733879060000|2024-12-11 01:04:20|41.5|41.28|41.5|41.28|41.5|41.28|41.47|41.25|7
1733879070000|2024-12-11 01:04:30|41.51|41.29|41.55|41.33|41.55|41.33|41.51|41.29|7
1733879080000|2024-12-11 01:04:40|41.56|41.34|41.63|41.41|41.65|41.43|41.56|41.34|8
1733879090000|2024-12-11 01:04:50|41.61|41.39|41.6|41.38|41.61|41.39|41.57|41.35|16
1733879100000|2024-12-11 01:05:00|41.58|41.36|41.6|41.38|41.61|41.39|41.58|41.36|8
1733879110000|2024-12-11 01:05:10|41.61|41.39|41.56|41.34|41.61|41.39|41.53|41.31|15
1733879120000|2024-12-11 01:05:20|41.55|41.33|41.54|41.32|41.55|41.33|41.51|41.29|12
1733879130000|2024-12-11 01:05:30|41.55|41.33|41.6|41.38|41.6|41.38|41.55|41.33|8
1733879140000|2024-12-11 01:05:40|41.59|41.37|41.6|41.38|41.6|41.38|41.58|41.36|4
1733879150000|2024-12-11 01:05:50|41.61|41.39|41.65|41.43|41.65|41.43|41.61|41.39|10
1733879160000|2024-12-11 01:06:00|41.64|41.42|41.71|41.49|41.72|41.5|41.64|41.42|6
1733879170000|2024-12-11 01:06:10|41.68|41.46|41.7|41.48|41.7|41.48|41.65|41.43|12
1733879180000|2024-12-11 01:06:20|41.71|41.49|41.68|41.46|41.71|41.49|41.67|41.45|7
1733879190000|2024-12-11 01:06:30|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|4
1733879200000|2024-12-11 01:06:40|41.69|41.47|41.77|41.55|41.78|41.56|41.69|41.47|11
1733879210000|2024-12-11 01:06:50|41.78|41.56|41.82|41.6|41.84|41.62|41.78|41.56|8
1733879220000|2024-12-11 01:07:00|41.8|41.58|41.75|41.53|41.84|41.62|41.75|41.53|10
1733879230000|2024-12-11 01:07:10|41.74|41.52|41.7|41.48|41.74|41.52|41.66|41.44|16
1733879240000|2024-12-11 01:07:20|41.71|41.49|41.68|41.46|41.71|41.49|41.68|41.46|8
1733879250000|2024-12-11 01:07:30|41.69|41.47|41.62|41.4|41.69|41.47|41.61|41.39|13
1733879260000|2024-12-11 01:07:40|41.61|41.39|41.63|41.41|41.63|41.41|41.59|41.37|11
1733879270000|2024-12-11 01:07:50|41.64|41.42|41.63|41.41|41.64|41.42|41.62|41.4|4
1733879280000|2024-12-11 01:08:00|41.64|41.42|41.62|41.4|41.64|41.42|41.62|41.4|5
1733879290000|2024-12-11 01:08:10|41.61|41.39|41.59|41.37|41.61|41.39|41.56|41.34|14
1733879300000|2024-12-11 01:08:20|41.58|41.36|41.56|41.34|41.59|41.37|41.56|41.34|8
1733879310000|2024-12-11 01:08:30|41.53|41.31|41.46|41.24|41.53|41.31|41.43|41.21|15
1733879320000|2024-12-11 01:08:40|41.45|41.23|41.37|41.15|41.45|41.23|41.37|41.15|9
1733879330000|2024-12-11 01:08:50|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|5
1733879340000|2024-12-11 01:09:00|41.37|41.15|41.43|41.21|41.44|41.22|41.37|41.15|7
1733879350000|2024-12-11 01:09:10|41.46|41.24|41.45|41.23|41.49|41.27|41.42|41.2|10
1733879360000|2024-12-11 01:09:20|41.46|41.24|41.46|41.24|41.5|41.28|41.46|41.24|11
1733879370000|2024-12-11 01:09:30|41.45|41.23|41.43|41.21|41.48|41.26|41.43|41.21|12
1733879380000|2024-12-11 01:09:40|41.42|41.2|41.46|41.24|41.46|41.24|41.4|41.18|8
1733879390000|2024-12-11 01:09:50|41.47|41.25|41.46|41.24|41.47|41.25|41.45|41.23|6
1733879400000|2024-12-11 01:10:00|41.45|41.23|41.45|41.23|41.45|41.23|41.4|41.18|12
1733879410000|2024-12-11 01:10:10|41.46|41.24|41.43|41.21|41.46|41.24|41.43|41.21|8
1733879420000|2024-12-11 01:10:20|41.42|41.2|41.44|41.22|41.44|41.22|41.42|41.2|3
1733879430000|2024-12-11 01:10:30|41.45|41.23|41.45|41.23|41.46|41.24|41.44|41.22|9
1733879440000|2024-12-11 01:10:40|41.44|41.22|41.4|41.18|41.44|41.22|41.39|41.17|10
1733879450000|2024-12-11 01:10:50|41.39|41.17|41.4|41.18|41.4|41.18|41.38|41.16|4
1733879460000|2024-12-11 01:11:00|41.39|41.17|41.36|41.14|41.39|41.17|41.36|41.14|10
1733879470000|2024-12-11 01:11:10|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|4
1733879480000|2024-12-11 01:11:20|41.34|41.12|41.34|41.12|41.34|41.12|41.32|41.1|10
1733879490000|2024-12-11 01:11:30|41.35|41.13|41.4|41.18|41.4|41.18|41.35|41.13|12
1733879500000|2024-12-11 01:11:40|41.41|41.19|41.41|41.19|41.42|41.2|41.41|41.19|3
1733879510000|2024-12-11 01:11:50|41.42|41.2|41.42|41.2|41.44|41.22|41.38|41.16|10
1733879520000|2024-12-11 01:12:00|41.41|41.19|41.4|41.18|41.42|41.2|41.39|41.17|14
1733879530000|2024-12-11 01:12:10|41.39|41.17|41.36|41.14|41.41|41.19|41.36|41.14|12
1733879540000|2024-12-11 01:12:20|41.37|41.15|41.42|41.2|41.42|41.2|41.37|41.15|5
1733879550000|2024-12-11 01:12:30|41.43|41.21|41.43|41.21|41.43|41.21|41.41|41.19|9
1733879560000|2024-12-11 01:12:40|41.44|41.22|41.46|41.24|41.46|41.24|41.44|41.22|3
1733879570000|2024-12-11 01:12:50|41.47|41.25|41.46|41.24|41.47|41.25|41.45|41.23|6
1733879580000|2024-12-11 01:13:00|41.47|41.25|41.54|41.32|41.54|41.32|41.46|41.24|10
1733879590000|2024-12-11 01:13:10|41.55|41.33|41.54|41.32|41.58|41.36|41.54|41.32|8
1733879600000|2024-12-11 01:13:20|41.55|41.33|41.56|41.34|41.57|41.35|41.54|41.32|10
1733879610000|2024-12-11 01:13:30|41.57|41.35|41.58|41.36|41.58|41.36|41.57|41.35|4
1733879620000|2024-12-11 01:13:40|41.57|41.35|41.55|41.33|41.57|41.35|41.54|41.32|15
1733879630000|2024-12-11 01:13:50|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|8
1733879640000|2024-12-11 01:14:00|41.54|41.32|41.49|41.27|41.55|41.33|41.48|41.26|11
1733879650000|2024-12-11 01:14:10|41.5|41.28|41.46|41.24|41.5|41.28|41.45|41.23|11
1733879660000|2024-12-11 01:14:20|41.45|41.23|41.39|41.17|41.45|41.23|41.37|41.15|8
1733879670000|2024-12-11 01:14:30|41.4|41.18|41.46|41.24|41.46|41.24|41.4|41.18|6
1733879680000|2024-12-11 01:14:40|41.47|41.25|41.47|41.25|41.49|41.27|41.47|41.25|7
1733879690000|2024-12-11 01:14:50|41.48|41.26|41.45|41.23|41.48|41.26|41.45|41.23|6
1733879700000|2024-12-11 01:15:00|41.47|41.25|41.49|41.27|41.5|41.28|41.47|41.25|5
1733879710000|2024-12-11 01:15:10|41.48|41.26|41.47|41.25|41.48|41.26|41.43|41.21|10
1733879720000|2024-12-11 01:15:20|41.41|41.19|41.41|41.19|41.42|41.2|41.39|41.17|9
1733879730000|2024-12-11 01:15:30|41.4|41.18|41.39|41.17|41.4|41.18|41.36|41.14|10
1733879740000|2024-12-11 01:15:40|41.4|41.18|41.42|41.2|41.42|41.2|41.39|41.17|4
1733879750000|2024-12-11 01:15:50|41.44|41.22|41.42|41.2|41.47|41.25|41.42|41.2|11
1733879760000|2024-12-11 01:16:00|41.41|41.19|41.43|41.21|41.43|41.21|41.4|41.18|9
1733879770000|2024-12-11 01:16:10|41.41|41.19|41.4|41.18|41.43|41.21|41.4|41.18|10
1733879780000|2024-12-11 01:16:20|41.39|41.17|41.42|41.2|41.45|41.23|41.39|41.17|13
1733879790000|2024-12-11 01:16:30|41.43|41.21|41.43|41.21|41.43|41.21|41.42|41.2|5
1733879800000|2024-12-11 01:16:40|41.44|41.22|41.46|41.24|41.48|41.26|41.44|41.22|8
1733879810000|2024-12-11 01:16:50|41.45|41.23|41.37|41.15|41.45|41.23|41.37|41.15|8
1733879820000|2024-12-11 01:17:00|41.36|41.14|41.46|41.24|41.46|41.24|41.35|41.13|14
1733879830000|2024-12-11 01:17:10|41.47|41.25|41.44|41.22|41.48|41.26|41.42|41.2|12
1733879840000|2024-12-11 01:17:20|41.45|41.23|41.48|41.26|41.5|41.28|41.45|41.23|6
1733879850000|2024-12-11 01:17:30|41.49|41.27|41.45|41.23|41.49|41.27|41.45|41.23|15
1733879860000|2024-12-11 01:17:40|41.46|41.24|41.49|41.27|41.49|41.27|41.45|41.23|10
1733879870000|2024-12-11 01:17:50|41.5|41.28|41.44|41.22|41.52|41.3|41.44|41.22|10
1733879880000|2024-12-11 01:18:00|41.45|41.23|41.46|41.24|41.46|41.24|41.44|41.22|9
1733879890000|2024-12-11 01:18:10|41.47|41.25|41.52|41.3|41.52|41.3|41.47|41.25|8
1733879900000|2024-12-11 01:18:20|41.53|41.31|41.49|41.27|41.55|41.33|41.46|41.24|23
1733879910000|2024-12-11 01:18:30|41.47|41.25|41.46|41.24|41.49|41.27|41.46|41.24|10
1733879920000|2024-12-11 01:18:40|41.47|41.25|41.52|41.3|41.53|41.31|41.47|41.25|12
1733879930000|2024-12-11 01:18:50|41.53|41.31|41.56|41.34|41.56|41.34|41.52|41.3|9
1733879940000|2024-12-11 01:19:00|41.54|41.32|41.64|41.42|41.64|41.42|41.54|41.32|8
1733879950000|2024-12-11 01:19:10|41.67|41.45|41.71|41.49|41.71|41.49|41.67|41.45|10
1733879960000|2024-12-11 01:19:20|41.73|41.51|41.79|41.57|41.8|41.58|41.73|41.51|8
1733879970000|2024-12-11 01:19:30|41.78|41.56|41.65|41.43|41.78|41.56|41.64|41.42|16
1733879980000|2024-12-11 01:19:40|41.64|41.42|41.57|41.35|41.64|41.42|41.57|41.35|12
1733879990000|2024-12-11 01:19:50|41.58|41.36|41.63|41.41|41.64|41.42|41.58|41.36|10
1733880000000|2024-12-11 01:20:00|41.64|41.42|41.65|41.43|41.65|41.43|41.59|41.37|9
1733880010000|2024-12-11 01:20:10|41.64|41.42|41.59|41.37|41.64|41.42|41.57|41.35|12
1733880020000|2024-12-11 01:20:20|41.58|41.36|41.57|41.35|41.59|41.37|41.57|41.35|9
1733880030000|2024-12-11 01:20:30|41.56|41.34|41.56|41.34|41.57|41.35|41.54|41.32|13
1733880040000|2024-12-11 01:20:40|41.55|41.33|41.54|41.32|41.56|41.34|41.54|41.32|6
1733880050000|2024-12-11 01:20:50|41.55|41.33|41.46|41.24|41.55|41.33|41.46|41.24|12
1733880060000|2024-12-11 01:21:00|41.45|41.23|41.45|41.23|41.51|41.29|41.45|41.23|17
1733880070000|2024-12-11 01:21:10|41.44|41.22|41.44|41.22|41.48|41.26|41.42|41.2|14
1733880080000|2024-12-11 01:21:20|41.42|41.2|41.4|41.18|41.42|41.2|41.4|41.18|10
1733880090000|2024-12-11 01:21:30|41.39|41.17|41.33|41.11|41.39|41.17|41.32|41.1|12
1733880100000|2024-12-11 01:21:40|41.32|41.1|41.28|41.06|41.33|41.11|41.28|41.06|7
1733880110000|2024-12-11 01:21:50|41.27|41.05|41.17|40.95|41.27|41.05|41.17|40.95|9
1733880120000|2024-12-11 01:22:00|41.19|40.97|41.25|41.03|41.25|41.03|41.19|40.97|7
1733880130000|2024-12-11 01:22:10|41.24|41.02|41.25|41.03|41.25|41.03|41.24|41.02|2
1733880140000|2024-12-11 01:22:20|41.24|41.02|41.2|40.98|41.24|41.02|41.19|40.97|13
1733880150000|2024-12-11 01:22:30|41.21|40.99|41.22|41|41.22|41|41.2|40.98|4
1733880160000|2024-12-11 01:22:40|41.23|41.01|41.21|40.99|41.23|41.01|41.2|40.98|7
1733880170000|2024-12-11 01:22:50|41.2|40.98|41.2|40.98|41.21|40.99|41.19|40.97|5
1733880180000|2024-12-11 01:23:00|41.21|40.99|41.11|40.89|41.21|40.99|41.11|40.89|9
1733880200000|2024-12-11 01:23:20|41.09|40.87|41.06|40.84|41.09|40.87|41.06|40.84|4
1733880210000|2024-12-11 01:23:30|41.05|40.83|41|40.78|41.05|40.83|41|40.78|7
1733880220000|2024-12-11 01:23:40|41.01|40.79|41|40.78|41.01|40.79|41|40.78|6
1733880230000|2024-12-11 01:23:50|41.01|40.79|41.01|40.79|41.01|40.79|41.01|40.79|1
1733880240000|2024-12-11 01:24:00|41|40.78|41|40.78|41.02|40.8|41|40.78|8
1733880250000|2024-12-11 01:24:10|41.01|40.79|41.08|40.86|41.08|40.86|41.01|40.79|8
1733880260000|2024-12-11 01:24:20|41.07|40.85|41.01|40.79|41.07|40.85|41.01|40.79|13
1733880270000|2024-12-11 01:24:30|41|40.78|41.04|40.82|41.05|40.83|41|40.78|9
1733880280000|2024-12-11 01:24:40|41.03|40.81|41|40.78|41.03|40.81|41|40.78|6
1733880290000|2024-12-11 01:24:50|41.01|40.79|41|40.78|41.01|40.79|41|40.78|2
1733880300000|2024-12-11 01:25:00|41.03|40.81|41.09|40.87|41.09|40.87|41.03|40.81|9
1733880310000|2024-12-11 01:25:10|41.08|40.86|41.07|40.85|41.08|40.86|41.07|40.85|6
1733880320000|2024-12-11 01:25:20|41.08|40.86|41.07|40.85|41.08|40.86|41.07|40.85|2
1733880330000|2024-12-11 01:25:30|41.06|40.84|41.09|40.87|41.1|40.88|41.06|40.84|6
1733880340000|2024-12-11 01:25:40|41.08|40.86|41.01|40.79|41.08|40.86|41|40.78|13
1733880350000|2024-12-11 01:25:50|41.02|40.8|41|40.78|41.02|40.8|41|40.78|5
1733880360000|2024-12-11 01:26:00|40.99|40.77|40.9|40.68|40.99|40.77|40.9|40.68|9
1733880370000|2024-12-11 01:26:10|40.91|40.69|40.91|40.69|40.91|40.69|40.91|40.69|1
1733880380000|2024-12-11 01:26:20|40.92|40.7|40.92|40.7|40.92|40.7|40.91|40.69|3
1733880390000|2024-12-11 01:26:30|40.91|40.69|40.88|40.66|40.92|40.7|40.88|40.66|6
1733880400000|2024-12-11 01:26:40|40.89|40.67|40.9|40.68|40.9|40.68|40.87|40.65|8
1733880410000|2024-12-11 01:26:50|40.91|40.69|40.89|40.67|40.92|40.7|40.88|40.66|11
1733880420000|2024-12-11 01:27:00|40.9|40.68|40.88|40.66|40.91|40.69|40.87|40.65|9
1733880430000|2024-12-11 01:27:10|40.89|40.67|40.89|40.67|40.9|40.68|40.89|40.67|3
1733880440000|2024-12-11 01:27:20|40.88|40.66|40.89|40.67|40.89|40.67|40.87|40.65|8
1733880450000|2024-12-11 01:27:30|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733880470000|2024-12-11 01:27:50|40.88|40.66|40.86|40.64|40.88|40.66|40.86|40.64|3
1733880480000|2024-12-11 01:28:00|40.85|40.63|40.88|40.66|40.89|40.67|40.85|40.63|7
1733880490000|2024-12-11 01:28:10|40.89|40.67|40.85|40.63|40.89|40.67|40.85|40.63|4
1733880500000|2024-12-11 01:28:20|40.84|40.62|40.83|40.61|40.84|40.62|40.82|40.6|4
1733880510000|2024-12-11 01:28:30|40.84|40.62|40.83|40.61|40.84|40.62|40.83|40.61|6
1733880520000|2024-12-11 01:28:40|40.84|40.62|40.85|40.63|40.85|40.63|40.83|40.61|4
1733880530000|2024-12-11 01:28:50|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|4
1733880540000|2024-12-11 01:29:00|40.81|40.59|40.81|40.59|40.82|40.6|40.8|40.58|9
1733880550000|2024-12-11 01:29:10|40.8|40.58|40.8|40.58|40.81|40.59|40.8|40.58|5
1733880560000|2024-12-11 01:29:20|40.79|40.57|40.75|40.53|40.8|40.58|40.75|40.53|9
1733880570000|2024-12-11 01:29:30|40.73|40.51|40.74|40.52|40.74|40.52|40.73|40.51|2
1733880580000|2024-12-11 01:29:40|40.75|40.53|40.74|40.52|40.76|40.54|40.74|40.52|4
1733880590000|2024-12-11 01:29:50|40.73|40.51|40.8|40.58|40.8|40.58|40.71|40.49|14
1733880600000|2024-12-11 01:30:00|40.81|40.59|40.81|40.59|40.81|40.59|40.8|40.58|3
1733880610000|2024-12-11 01:30:10|40.8|40.58|40.83|40.61|40.83|40.61|40.8|40.58|6
1733880620000|2024-12-11 01:30:20|40.82|40.6|40.83|40.61|40.83|40.61|40.81|40.59|8
1733880630000|2024-12-11 01:30:30|40.84|40.62|40.89|40.67|40.89|40.67|40.83|40.61|9
1733880640000|2024-12-11 01:30:40|40.9|40.68|40.94|40.72|40.94|40.72|40.9|40.68|5
1733880650000|2024-12-11 01:30:50|40.93|40.71|40.9|40.68|40.94|40.72|40.89|40.67|10
1733880660000|2024-12-11 01:31:00|40.91|40.69|40.9|40.68|40.91|40.69|40.88|40.66|8
1733880670000|2024-12-11 01:31:10|40.91|40.69|40.97|40.75|40.97|40.75|40.91|40.69|7
1733880680000|2024-12-11 01:31:20|40.96|40.74|40.97|40.75|40.97|40.75|40.92|40.7|9
1733880690000|2024-12-11 01:31:30|40.96|40.74|40.9|40.68|40.96|40.74|40.89|40.67|15
1733880700000|2024-12-11 01:31:40|40.89|40.67|40.9|40.68|40.91|40.69|40.89|40.67|6
1733880710000|2024-12-11 01:31:50|40.91|40.69|40.97|40.75|40.97|40.75|40.91|40.69|7
1733880720000|2024-12-11 01:32:00|40.96|40.74|40.96|40.74|41|40.78|40.96|40.74|11
1733880730000|2024-12-11 01:32:10|40.97|40.75|40.97|40.75|40.97|40.75|40.95|40.73|10
1733880740000|2024-12-11 01:32:20|40.98|40.76|40.98|40.76|40.99|40.77|40.97|40.75|5
1733880750000|2024-12-11 01:32:30|40.99|40.77|41.05|40.83|41.05|40.83|40.99|40.77|7
1733880760000|2024-12-11 01:32:40|41.04|40.82|41.01|40.79|41.04|40.82|41|40.78|8
1733880770000|2024-12-11 01:32:50|41|40.78|41.01|40.79|41.01|40.79|40.99|40.77|8
1733880780000|2024-12-11 01:33:00|41|40.78|41.05|40.83|41.05|40.83|40.99|40.77|8
1733880790000|2024-12-11 01:33:10|41.03|40.81|41.08|40.86|41.08|40.86|41.03|40.81|11
1733880800000|2024-12-11 01:33:20|41.09|40.87|41.08|40.86|41.1|40.88|41.05|40.83|10
1733880810000|2024-12-11 01:33:30|41.09|40.87|41.04|40.82|41.09|40.87|41.04|40.82|6
1733880820000|2024-12-11 01:33:40|41.02|40.8|41.03|40.81|41.03|40.81|41.01|40.79|6
1733880830000|2024-12-11 01:33:50|41.04|40.82|41.07|40.85|41.07|40.85|41.04|40.82|4
1733880840000|2024-12-11 01:34:00|41.05|40.83|41.04|40.82|41.06|40.84|41.04|40.82|4
1733880850000|2024-12-11 01:34:10|41.05|40.83|41.03|40.81|41.06|40.84|41.02|40.8|14
1733880860000|2024-12-11 01:34:20|41.02|40.8|40.98|40.76|41.03|40.81|40.98|40.76|7
1733880870000|2024-12-11 01:34:30|40.99|40.77|41.06|40.84|41.06|40.84|40.99|40.77|8
1733880880000|2024-12-11 01:34:40|41.05|40.83|40.99|40.77|41.06|40.84|40.99|40.77|13
1733880890000|2024-12-11 01:34:50|40.98|40.76|40.95|40.73|40.99|40.77|40.94|40.72|12
1733880900000|2024-12-11 01:35:00|40.96|40.74|40.96|40.74|40.97|40.75|40.94|40.72|8
1733880910000|2024-12-11 01:35:10|40.97|40.75|40.98|40.76|40.98|40.76|40.97|40.75|4
1733880920000|2024-12-11 01:35:20|40.97|40.75|40.98|40.76|40.98|40.76|40.95|40.73|8
1733880930000|2024-12-11 01:35:30|40.97|40.75|40.97|40.75|40.97|40.75|40.95|40.73|7
1733880940000|2024-12-11 01:35:40|40.98|40.76|40.94|40.72|40.98|40.76|40.94|40.72|7
1733880950000|2024-12-11 01:35:50|40.93|40.71|40.93|40.71|40.94|40.72|40.93|40.71|11
1733880960000|2024-12-11 01:36:00|40.94|40.72|40.95|40.73|40.95|40.73|40.93|40.71|12
1733880970000|2024-12-11 01:36:10|40.94|40.72|41|40.78|41|40.78|40.94|40.72|6
1733880980000|2024-12-11 01:36:20|41.01|40.79|41|40.78|41.01|40.79|40.97|40.75|10
1733880990000|2024-12-11 01:36:30|41.01|40.79|41|40.78|41.01|40.79|40.99|40.77|3
1733881000000|2024-12-11 01:36:40|41.01|40.79|41.03|40.81|41.03|40.81|41.01|40.79|3
1733881010000|2024-12-11 01:36:50|41.02|40.8|41.03|40.81|41.03|40.81|41.02|40.8|2
1733881020000|2024-12-11 01:37:00|41.04|40.82|41.09|40.87|41.1|40.88|41.04|40.82|10
1733881030000|2024-12-11 01:37:10|41.1|40.88|41.17|40.95|41.17|40.95|41.1|40.88|7
1733881040000|2024-12-11 01:37:20|41.19|40.97|41.21|40.99|41.21|40.99|41.19|40.97|3
1733881050000|2024-12-11 01:37:30|41.22|41|41.25|41.03|41.27|41.05|41.22|41|7
1733881060000|2024-12-11 01:37:40|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733881070000|2024-12-11 01:37:50|41.22|41|41.2|40.98|41.22|41|41.19|40.97|4
1733881080000|2024-12-11 01:38:00|41.21|40.99|41.15|40.93|41.21|40.99|41.15|40.93|9
1733881090000|2024-12-11 01:38:10|41.13|40.91|41.07|40.85|41.13|40.91|41.06|40.84|15
1733881100000|2024-12-11 01:38:20|41.08|40.86|41.07|40.85|41.08|40.86|41.06|40.84|8
1733881110000|2024-12-11 01:38:30|41.06|40.84|41.06|40.84|41.08|40.86|41.06|40.84|10
1733881120000|2024-12-11 01:38:40|41.07|40.85|41.08|40.86|41.08|40.86|41.06|40.84|6
1733881130000|2024-12-11 01:38:50|41.09|40.87|41.16|40.94|41.17|40.95|41.09|40.87|9
1733881140000|2024-12-11 01:39:00|41.15|40.93|41.09|40.87|41.15|40.93|41.07|40.85|14
1733881150000|2024-12-11 01:39:10|41.11|40.89|41.11|40.89|41.13|40.91|41.09|40.87|13
1733881160000|2024-12-11 01:39:20|41.12|40.9|41.18|40.96|41.18|40.96|41.1|40.88|9
1733881170000|2024-12-11 01:39:30|41.19|40.97|41.21|40.99|41.22|41|41.19|40.97|6
1733881180000|2024-12-11 01:39:40|41.22|41|41.21|40.99|41.24|41.02|41.21|40.99|6
1733881190000|2024-12-11 01:39:50|41.22|41|41.29|41.07|41.29|41.07|41.22|41|10
1733881200000|2024-12-11 01:40:00|41.3|41.08|41.3|41.08|41.33|41.11|41.3|41.08|7
1733881210000|2024-12-11 01:40:10|41.29|41.07|41.21|40.99|41.29|41.07|41.21|40.99|13
1733881220000|2024-12-11 01:40:20|41.22|41|41.17|40.95|41.23|41.01|41.17|40.95|7
1733881230000|2024-12-11 01:40:30|41.18|40.96|41.14|40.92|41.18|40.96|41.12|40.9|14
1733881240000|2024-12-11 01:40:40|41.15|40.93|41.11|40.89|41.15|40.93|41.11|40.89|8
1733881250000|2024-12-11 01:40:50|41.1|40.88|41.03|40.81|41.1|40.88|41.03|40.81|10
1733881260000|2024-12-11 01:41:00|41.04|40.82|41.1|40.88|41.1|40.88|41.04|40.82|6
1733881270000|2024-12-11 01:41:10|41.09|40.87|41.09|40.87|41.09|40.87|41.07|40.85|4
1733881290000|2024-12-11 01:41:30|41.1|40.88|41.11|40.89|41.11|40.89|41.09|40.87|4
1733881300000|2024-12-11 01:41:40|41.12|40.9|41.14|40.92|41.16|40.94|41.12|40.9|6
1733881310000|2024-12-11 01:41:50|41.11|40.89|41.12|40.9|41.12|40.9|41.1|40.88|13
1733881320000|2024-12-11 01:42:00|41.14|40.92|41.13|40.91|41.14|40.92|41.11|40.89|10
1733881330000|2024-12-11 01:42:10|41.14|40.92|41.14|40.92|41.15|40.93|41.14|40.92|3
1733881340000|2024-12-11 01:42:20|41.15|40.93|41.16|40.94|41.16|40.94|41.14|40.92|6
1733881350000|2024-12-11 01:42:30|41.15|40.93|41.14|40.92|41.15|40.93|41.13|40.91|6
1733881360000|2024-12-11 01:42:40|41.13|40.91|41.15|40.93|41.15|40.93|41.13|40.91|3
1733881370000|2024-12-11 01:42:50|41.14|40.92|41.17|40.95|41.17|40.95|41.14|40.92|6
1733881380000|2024-12-11 01:43:00|41.16|40.94|41.15|40.93|41.16|40.94|41.14|40.92|6
1733881390000|2024-12-11 01:43:10|41.16|40.94|41.2|40.98|41.2|40.98|41.16|40.94|4
1733881400000|2024-12-11 01:43:20|41.19|40.97|41.18|40.96|41.19|40.97|41.17|40.95|6
1733881410000|2024-12-11 01:43:30|41.17|40.95|41.17|40.95|41.17|40.95|41.17|40.95|1
1733881420000|2024-12-11 01:43:40|41.16|40.94|41.08|40.86|41.16|40.94|41.07|40.85|6
1733881430000|2024-12-11 01:43:50|41.07|40.85|41.09|40.87|41.09|40.87|41.07|40.85|3
1733881440000|2024-12-11 01:44:00|41.08|40.86|41.05|40.83|41.08|40.86|41.04|40.82|14
1733881450000|2024-12-11 01:44:10|41.01|40.79|41|40.78|41.02|40.8|41|40.78|4
1733881460000|2024-12-11 01:44:20|40.98|40.76|40.91|40.69|40.99|40.77|40.91|40.69|6
1733881470000|2024-12-11 01:44:30|40.92|40.7|40.85|40.63|40.92|40.7|40.85|40.63|9
1733881480000|2024-12-11 01:44:40|40.86|40.64|40.87|40.65|40.87|40.65|40.86|40.64|4
1733881490000|2024-12-11 01:44:50|40.88|40.66|40.87|40.65|40.88|40.66|40.86|40.64|5
1733881500000|2024-12-11 01:45:00|40.88|40.66|40.94|40.72|40.94|40.72|40.88|40.66|9
1733881510000|2024-12-11 01:45:10|40.98|40.76|40.98|40.76|41|40.78|40.97|40.75|8
1733881520000|2024-12-11 01:45:20|40.99|40.77|41.01|40.79|41.01|40.79|40.99|40.77|5
1733881530000|2024-12-11 01:45:30|41.03|40.81|41.02|40.8|41.08|40.86|41.02|40.8|9
1733881540000|2024-12-11 01:45:40|41.03|40.81|41.05|40.83|41.05|40.83|41.03|40.81|3
1733881550000|2024-12-11 01:45:50|41.03|40.81|41.09|40.87|41.09|40.87|41.03|40.81|5
1733881560000|2024-12-11 01:46:00|41.1|40.88|41.07|40.85|41.11|40.89|41.06|40.84|17
1733881570000|2024-12-11 01:46:10|41.05|40.83|41.13|40.91|41.14|40.92|41.05|40.83|9
1733881580000|2024-12-11 01:46:20|41.12|40.9|41.12|40.9|41.12|40.9|41.1|40.88|7
1733881590000|2024-12-11 01:46:30|41.1|40.88|41.1|40.88|41.1|40.88|41.08|40.86|5
1733881600000|2024-12-11 01:46:40|41.11|40.89|41.14|40.92|41.14|40.92|41.11|40.89|4
1733881610000|2024-12-11 01:46:50|41.16|40.94|41.23|41.01|41.23|41.01|41.16|40.94|6
1733881620000|2024-12-11 01:47:00|41.24|41.02|41.23|41.01|41.24|41.02|41.2|40.98|12
1733881630000|2024-12-11 01:47:10|41.24|41.02|41.3|41.08|41.3|41.08|41.24|41.02|6
1733881640000|2024-12-11 01:47:20|41.31|41.09|41.3|41.08|41.31|41.09|41.28|41.06|6
1733881650000|2024-12-11 01:47:30|41.29|41.07|41.26|41.04|41.29|41.07|41.26|41.04|4
1733881660000|2024-12-11 01:47:40|41.25|41.03|41.19|40.97|41.25|41.03|41.18|40.96|8
1733881670000|2024-12-11 01:47:50|41.17|40.95|41.16|40.94|41.17|40.95|41.15|40.93|3
1733881680000|2024-12-11 01:48:00|41.15|40.93|41.09|40.87|41.15|40.93|41.07|40.85|15
1733881690000|2024-12-11 01:48:10|41.1|40.88|41.09|40.87|41.12|40.9|41.09|40.87|6
1733881700000|2024-12-11 01:48:20|41.08|40.86|41.09|40.87|41.1|40.88|41.08|40.86|4
1733881710000|2024-12-11 01:48:30|41.07|40.85|41.09|40.87|41.09|40.87|41.05|40.83|13
1733881720000|2024-12-11 01:48:40|41.08|40.86|41.08|40.86|41.09|40.87|41.07|40.85|5
1733881730000|2024-12-11 01:48:50|41.07|40.85|41.04|40.82|41.07|40.85|41.03|40.81|11
1733881740000|2024-12-11 01:49:00|41.03|40.81|41.03|40.81|41.04|40.82|41.01|40.79|12
1733881750000|2024-12-11 01:49:10|41.02|40.8|41.06|40.84|41.06|40.84|41.02|40.8|5
1733881760000|2024-12-11 01:49:20|41.05|40.83|41.07|40.85|41.08|40.86|41.05|40.83|6
1733881770000|2024-12-11 01:49:30|41.08|40.86|41.08|40.86|41.09|40.87|41.07|40.85|7
1733881780000|2024-12-11 01:49:40|41.09|40.87|41.09|40.87|41.09|40.87|41.09|40.87|1
1733881790000|2024-12-11 01:49:50|41.08|40.86|41.08|40.86|41.08|40.86|41.08|40.86|1
1733881800000|2024-12-11 01:50:00|41.09|40.87|41.08|40.86|41.09|40.87|41.08|40.86|2
1733881810000|2024-12-11 01:50:10|41.09|40.87|41.09|40.87|41.11|40.89|41.09|40.87|5
1733881820000|2024-12-11 01:50:20|41.08|40.86|41.08|40.86|41.08|40.86|41.08|40.86|1
1733881850000|2024-12-11 01:50:50|41.05|40.83|41.03|40.81|41.05|40.83|41.03|40.81|3
1733881860000|2024-12-11 01:51:00|41.04|40.82|41.03|40.81|41.05|40.83|41.03|40.81|4
1733881870000|2024-12-11 01:51:10|41.04|40.82|41.07|40.85|41.07|40.85|41.04|40.82|6
1733881880000|2024-12-11 01:51:20|41.06|40.84|41.02|40.8|41.06|40.84|41.02|40.8|5
1733881890000|2024-12-11 01:51:30|41.01|40.79|40.97|40.75|41.01|40.79|40.95|40.73|9
1733881900000|2024-12-11 01:51:40|40.98|40.76|41|40.78|41|40.78|40.98|40.76|3
1733881910000|2024-12-11 01:51:50|41.01|40.79|41.01|40.79|41.01|40.79|41|40.78|3
1733881920000|2024-12-11 01:52:00|41|40.78|40.94|40.72|41|40.78|40.94|40.72|6
1733881930000|2024-12-11 01:52:10|40.95|40.73|40.9|40.68|40.95|40.73|40.9|40.68|7
1733881940000|2024-12-11 01:52:20|40.91|40.69|40.9|40.68|40.92|40.7|40.9|40.68|3
1733881950000|2024-12-11 01:52:30|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|2
1733881970000|2024-12-11 01:52:50|40.92|40.7|40.92|40.7|40.92|40.7|40.91|40.69|3
1733881980000|2024-12-11 01:53:00|40.93|40.71|40.78|40.56|40.93|40.71|40.78|40.56|12
1733881990000|2024-12-11 01:53:10|40.82|40.6|40.79|40.57|40.82|40.6|40.78|40.56|8
1733882000000|2024-12-11 01:53:20|40.78|40.56|40.75|40.53|40.78|40.56|40.75|40.53|3
1733882020000|2024-12-11 01:53:40|40.74|40.52|40.74|40.52|40.74|40.52|40.74|40.52|1
1733882030000|2024-12-11 01:53:50|40.75|40.53|40.76|40.54|40.76|40.54|40.75|40.53|2
1733882040000|2024-12-11 01:54:00|40.75|40.53|40.76|40.54|40.76|40.54|40.75|40.53|2
1733882050000|2024-12-11 01:54:10|40.78|40.56|40.75|40.53|40.82|40.6|40.75|40.53|11
1733882060000|2024-12-11 01:54:20|40.76|40.54|40.76|40.54|40.76|40.54|40.76|40.54|1
1733882070000|2024-12-11 01:54:30|40.75|40.53|40.64|40.42|40.75|40.53|40.64|40.42|9
1733882080000|2024-12-11 01:54:40|40.63|40.41|40.61|40.39|40.64|40.42|40.61|40.39|7
1733882090000|2024-12-11 01:54:50|40.6|40.38|40.6|40.38|40.61|40.39|40.59|40.37|7
1733882100000|2024-12-11 01:55:00|40.61|40.39|40.67|40.45|40.67|40.45|40.6|40.38|8
1733882110000|2024-12-11 01:55:10|40.68|40.46|40.71|40.49|40.72|40.5|40.67|40.45|7
1733882120000|2024-12-11 01:55:20|40.72|40.5|40.75|40.53|40.75|40.53|40.69|40.47|7
1733882130000|2024-12-11 01:55:30|40.74|40.52|40.69|40.47|40.74|40.52|40.69|40.47|4
1733882140000|2024-12-11 01:55:40|40.68|40.46|40.71|40.49|40.71|40.49|40.68|40.46|6
1733882150000|2024-12-11 01:55:50|40.73|40.51|40.74|40.52|40.75|40.53|40.72|40.5|6
1733882160000|2024-12-11 01:56:00|40.75|40.53|40.68|40.46|40.75|40.53|40.68|40.46|9
1733882170000|2024-12-11 01:56:10|40.67|40.45|40.67|40.45|40.7|40.48|40.67|40.45|7
1733882180000|2024-12-11 01:56:20|40.68|40.46|40.64|40.42|40.68|40.46|40.63|40.41|7
1733882190000|2024-12-11 01:56:30|40.65|40.43|40.71|40.49|40.72|40.5|40.65|40.43|10
1733882200000|2024-12-11 01:56:40|40.72|40.5|40.67|40.45|40.72|40.5|40.67|40.45|8
1733882210000|2024-12-11 01:56:50|40.66|40.44|40.66|40.44|40.67|40.45|40.66|40.44|3
1733882220000|2024-12-11 01:57:00|40.67|40.45|40.61|40.39|40.68|40.46|40.61|40.39|8
1733882230000|2024-12-11 01:57:10|40.62|40.4|40.61|40.39|40.62|40.4|40.61|40.39|2
1733882250000|2024-12-11 01:57:30|40.62|40.4|40.61|40.39|40.62|40.4|40.61|40.39|2
1733882260000|2024-12-11 01:57:40|40.6|40.38|40.58|40.36|40.6|40.38|40.58|40.36|3
1733882270000|2024-12-11 01:57:50|40.57|40.35|40.52|40.3|40.57|40.35|40.51|40.29|6
1733882280000|2024-12-11 01:58:00|40.53|40.31|40.57|40.35|40.57|40.35|40.53|40.31|8
1733882290000|2024-12-11 01:58:10|40.56|40.34|40.52|40.3|40.56|40.34|40.52|40.3|7
1733882300000|2024-12-11 01:58:20|40.53|40.31|40.51|40.29|40.53|40.31|40.51|40.29|4
1733882310000|2024-12-11 01:58:30|40.5|40.28|40.51|40.29|40.51|40.29|40.5|40.28|2
1733882320000|2024-12-11 01:58:40|40.5|40.28|40.51|40.29|40.51|40.29|40.5|40.28|2
1733882330000|2024-12-11 01:58:50|40.5|40.28|40.5|40.28|40.5|40.28|40.5|40.28|1
1733882340000|2024-12-11 01:59:00|40.49|40.27|40.5|40.28|40.5|40.28|40.49|40.27|4
1733882350000|2024-12-11 01:59:10|40.51|40.29|40.51|40.29|40.51|40.29|40.51|40.29|1
1733882360000|2024-12-11 01:59:20|40.5|40.28|40.51|40.29|40.51|40.29|40.5|40.28|2
1733882370000|2024-12-11 01:59:30|40.5|40.28|40.53|40.31|40.53|40.31|40.5|40.28|5
1733882380000|2024-12-11 01:59:40|40.52|40.3|40.51|40.29|40.52|40.3|40.51|40.29|2
1733882390000|2024-12-11 01:59:50|40.5|40.28|40.49|40.27|40.5|40.28|40.49|40.27|2
1733882400000|2024-12-11 02:00:00|40.5|40.28|40.49|40.27|40.51|40.29|40.49|40.27|8
1733882410000|2024-12-11 02:00:10|40.5|40.28|40.49|40.27|40.5|40.28|40.49|40.27|2
1733882420000|2024-12-11 02:00:20|40.5|40.28|40.5|40.28|40.5|40.28|40.48|40.26|7
1733882430000|2024-12-11 02:00:30|40.49|40.27|40.49|40.27|40.49|40.27|40.49|40.27|1
1733882440000|2024-12-11 02:00:40|40.48|40.26|40.46|40.24|40.48|40.26|40.44|40.22|6
1733882450000|2024-12-11 02:00:50|40.47|40.25|40.45|40.23|40.48|40.26|40.45|40.23|4
1733882460000|2024-12-11 02:01:00|40.44|40.22|40.48|40.26|40.48|40.26|40.44|40.22|4
1733882470000|2024-12-11 02:01:10|40.46|40.24|40.5|40.28|40.51|40.29|40.46|40.24|6
1733882480000|2024-12-11 02:01:20|40.49|40.27|40.46|40.24|40.5|40.28|40.46|40.24|5
1733882490000|2024-12-11 02:01:30|40.47|40.25|40.49|40.27|40.49|40.27|40.47|40.25|2
1733882500000|2024-12-11 02:01:40|40.5|40.28|40.5|40.28|40.51|40.29|40.49|40.27|7
1733882510000|2024-12-11 02:01:50|40.49|40.27|40.48|40.26|40.5|40.28|40.47|40.25|5
1733882520000|2024-12-11 02:02:00|40.49|40.27|40.48|40.26|40.53|40.31|40.48|40.26|10
1733882530000|2024-12-11 02:02:10|40.47|40.25|40.48|40.26|40.49|40.27|40.47|40.25|6
1733882540000|2024-12-11 02:02:20|40.47|40.25|40.41|40.19|40.47|40.25|40.41|40.19|6
1733882550000|2024-12-11 02:02:30|40.42|40.2|40.47|40.25|40.47|40.25|40.41|40.19|8
1733882560000|2024-12-11 02:02:40|40.48|40.26|40.52|40.3|40.54|40.32|40.48|40.26|9
1733882570000|2024-12-11 02:02:50|40.51|40.29|40.45|40.23|40.51|40.29|40.45|40.23|7
1733882580000|2024-12-11 02:03:00|40.44|40.22|40.47|40.25|40.47|40.25|40.44|40.22|5
1733882590000|2024-12-11 02:03:10|40.48|40.26|40.43|40.21|40.48|40.26|40.4|40.18|10
1733882600000|2024-12-11 02:03:20|40.44|40.22|40.46|40.24|40.47|40.25|40.43|40.21|7
1733882610000|2024-12-11 02:03:30|40.45|40.23|40.42|40.2|40.45|40.23|40.41|40.19|9
1733882620000|2024-12-11 02:03:40|40.43|40.21|40.42|40.2|40.43|40.21|40.41|40.19|4
1733882630000|2024-12-11 02:03:50|40.43|40.21|40.46|40.24|40.46|40.24|40.43|40.21|4
1733882640000|2024-12-11 02:04:00|40.47|40.25|40.49|40.27|40.49|40.27|40.46|40.24|11
1733882650000|2024-12-11 02:04:10|40.51|40.29|40.48|40.26|40.51|40.29|40.48|40.26|7
1733882660000|2024-12-11 02:04:20|40.49|40.27|40.48|40.26|40.51|40.29|40.48|40.26|8
1733882670000|2024-12-11 02:04:30|40.47|40.25|40.48|40.26|40.48|40.26|40.47|40.25|2
1733882680000|2024-12-11 02:04:40|40.49|40.27|40.48|40.26|40.49|40.27|40.46|40.24|8
1733882690000|2024-12-11 02:04:50|40.47|40.25|40.47|40.25|40.47|40.25|40.47|40.25|1
1733882700000|2024-12-11 02:05:00|40.48|40.26|40.49|40.27|40.5|40.28|40.48|40.26|6
1733882710000|2024-12-11 02:05:10|40.48|40.26|40.54|40.32|40.54|40.32|40.48|40.26|7
1733882720000|2024-12-11 02:05:20|40.55|40.33|40.59|40.37|40.59|40.37|40.55|40.33|5
1733882730000|2024-12-11 02:05:30|40.58|40.36|40.51|40.29|40.58|40.36|40.51|40.29|10
1733882740000|2024-12-11 02:05:40|40.5|40.28|40.49|40.27|40.5|40.28|40.49|40.27|2
1733882750000|2024-12-11 02:05:50|40.5|40.28|40.5|40.28|40.5|40.28|40.49|40.27|3
1733882760000|2024-12-11 02:06:00|40.51|40.29|40.54|40.32|40.56|40.34|40.51|40.29|8
1733882770000|2024-12-11 02:06:10|40.55|40.33|40.57|40.35|40.61|40.39|40.55|40.33|11
1733882780000|2024-12-11 02:06:20|40.58|40.36|40.61|40.39|40.61|40.39|40.57|40.35|9
1733882790000|2024-12-11 02:06:30|40.62|40.4|40.73|40.51|40.73|40.51|40.61|40.39|9
1733882800000|2024-12-11 02:06:40|40.74|40.52|40.74|40.52|40.74|40.52|40.72|40.5|8
1733882810000|2024-12-11 02:06:50|40.75|40.53|40.74|40.52|40.75|40.53|40.74|40.52|2
1733882820000|2024-12-11 02:07:00|40.73|40.51|40.75|40.53|40.75|40.53|40.72|40.5|7
1733882830000|2024-12-11 02:07:10|40.76|40.54|40.78|40.56|40.79|40.57|40.76|40.54|6
1733882840000|2024-12-11 02:07:20|40.77|40.55|40.72|40.5|40.78|40.56|40.72|40.5|11
1733882850000|2024-12-11 02:07:30|40.73|40.51|40.76|40.54|40.76|40.54|40.72|40.5|8
1733882860000|2024-12-11 02:07:40|40.77|40.55|40.79|40.57|40.8|40.58|40.77|40.55|4
1733882870000|2024-12-11 02:07:50|40.78|40.56|40.79|40.57|40.8|40.58|40.77|40.55|9
1733882880000|2024-12-11 02:08:00|40.78|40.56|40.82|40.6|40.82|40.6|40.78|40.56|5
1733882890000|2024-12-11 02:08:10|40.84|40.62|41|40.78|41|40.78|40.84|40.62|8
1733882900000|2024-12-11 02:08:20|41.02|40.8|41.07|40.85|41.08|40.86|41.02|40.8|5
1733882910000|2024-12-11 02:08:30|41.06|40.84|41.06|40.84|41.06|40.84|41.06|40.84|1
1733882920000|2024-12-11 02:08:40|41.05|40.83|41.07|40.85|41.07|40.85|41.05|40.83|3
1733882930000|2024-12-11 02:08:50|41.08|40.86|41.11|40.89|41.11|40.89|41.08|40.86|4
1733882940000|2024-12-11 02:09:00|41.1|40.88|41.15|40.93|41.15|40.93|41.1|40.88|7
1733882950000|2024-12-11 02:09:10|41.14|40.92|41.16|40.94|41.17|40.95|41.14|40.92|5
1733882960000|2024-12-11 02:09:20|41.15|40.93|41.16|40.94|41.16|40.94|41.15|40.93|4
1733882970000|2024-12-11 02:09:30|41.17|40.95|41.18|40.96|41.18|40.96|41.17|40.95|4
1733882980000|2024-12-11 02:09:40|41.16|40.94|41.16|40.94|41.16|40.94|41.16|40.94|1
1733882990000|2024-12-11 02:09:50|41.15|40.93|41.13|40.91|41.15|40.93|41.12|40.9|6
1733883000000|2024-12-11 02:10:00|41.12|40.9|41.11|40.89|41.12|40.9|41.11|40.89|2
1733883010000|2024-12-11 02:10:10|41.1|40.88|40.98|40.76|41.1|40.88|40.98|40.76|11
1733883020000|2024-12-11 02:10:20|40.96|40.74|40.93|40.71|40.96|40.74|40.92|40.7|7
1733883030000|2024-12-11 02:10:30|40.94|40.72|40.93|40.71|40.94|40.72|40.9|40.68|10
1733883040000|2024-12-11 02:10:40|40.94|40.72|40.91|40.69|40.94|40.72|40.9|40.68|4
1733883050000|2024-12-11 02:10:50|40.92|40.7|40.94|40.72|40.94|40.72|40.92|40.7|3
1733883060000|2024-12-11 02:11:00|40.93|40.71|40.97|40.75|40.99|40.77|40.93|40.71|11
1733883070000|2024-12-11 02:11:10|40.98|40.76|40.96|40.74|40.98|40.76|40.96|40.74|3
1733883080000|2024-12-11 02:11:20|40.95|40.73|40.96|40.74|40.96|40.74|40.95|40.73|2
1733883090000|2024-12-11 02:11:30|40.97|40.75|40.98|40.76|40.98|40.76|40.97|40.75|2
1733883100000|2024-12-11 02:11:40|40.97|40.75|40.96|40.74|40.97|40.75|40.96|40.74|2
1733883110000|2024-12-11 02:11:50|40.95|40.73|40.95|40.73|40.95|40.73|40.95|40.73|1
1733883120000|2024-12-11 02:12:00|40.96|40.74|40.95|40.73|40.96|40.74|40.94|40.72|6
1733883130000|2024-12-11 02:12:10|40.94|40.72|40.94|40.72|40.94|40.72|40.92|40.7|5
1733883140000|2024-12-11 02:12:20|40.95|40.73|40.94|40.72|40.95|40.73|40.94|40.72|2
1733883150000|2024-12-11 02:12:30|40.93|40.71|40.93|40.71|40.94|40.72|40.93|40.71|3
1733883160000|2024-12-11 02:12:40|40.92|40.7|40.9|40.68|40.92|40.7|40.89|40.67|6
1733883170000|2024-12-11 02:12:50|40.91|40.69|40.91|40.69|40.91|40.69|40.91|40.69|1
1733883180000|2024-12-11 02:13:00|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|4
1733883190000|2024-12-11 02:13:10|40.91|40.69|40.95|40.73|40.95|40.73|40.91|40.69|5
1733883200000|2024-12-11 02:13:20|40.94|40.72|40.9|40.68|40.94|40.72|40.9|40.68|3
1733883210000|2024-12-11 02:13:30|40.91|40.69|40.93|40.71|40.93|40.71|40.91|40.69|5
1733883220000|2024-12-11 02:13:40|40.92|40.7|40.9|40.68|40.92|40.7|40.9|40.68|9
1733883230000|2024-12-11 02:13:50|40.89|40.67|40.91|40.69|40.91|40.69|40.89|40.67|3
1733883240000|2024-12-11 02:14:00|40.9|40.68|40.87|40.65|40.91|40.69|40.87|40.65|7
1733883250000|2024-12-11 02:14:10|40.86|40.64|40.82|40.6|40.86|40.64|40.8|40.58|7
1733883260000|2024-12-11 02:14:20|40.83|40.61|40.87|40.65|40.87|40.65|40.83|40.61|8
1733883270000|2024-12-11 02:14:30|40.88|40.66|40.86|40.64|40.88|40.66|40.85|40.63|4
1733883280000|2024-12-11 02:14:40|40.87|40.65|40.85|40.63|40.87|40.65|40.83|40.61|7
1733883290000|2024-12-11 02:14:50|40.86|40.64|40.86|40.64|40.86|40.64|40.86|40.64|1
1733883300000|2024-12-11 02:15:00|40.87|40.65|40.87|40.65|40.88|40.66|40.85|40.63|6
1733883310000|2024-12-11 02:15:10|40.9|40.68|40.9|40.68|40.9|40.68|40.9|40.68|1
1733883330000|2024-12-11 02:15:30|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|2
1733883340000|2024-12-11 02:15:40|40.88|40.66|40.88|40.66|40.88|40.66|40.88|40.66|1
1733883350000|2024-12-11 02:15:50|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|6
1733883360000|2024-12-11 02:16:00|40.91|40.69|40.9|40.68|40.91|40.69|40.9|40.68|2
1733883370000|2024-12-11 02:16:10|40.91|40.69|40.89|40.67|40.91|40.69|40.86|40.64|8
1733883380000|2024-12-11 02:16:20|40.9|40.68|40.97|40.75|40.97|40.75|40.9|40.68|7
1733883390000|2024-12-11 02:16:30|40.96|40.74|40.96|40.74|40.97|40.75|40.96|40.74|3
1733883400000|2024-12-11 02:16:40|40.95|40.73|41.04|40.82|41.04|40.82|40.95|40.73|9
1733883410000|2024-12-11 02:16:50|41.05|40.83|41.05|40.83|41.11|40.89|41.05|40.83|9
1733883420000|2024-12-11 02:17:00|41.06|40.84|41|40.78|41.06|40.84|40.99|40.77|7
1733883430000|2024-12-11 02:17:10|40.99|40.77|41.05|40.83|41.05|40.83|40.99|40.77|7
1733883440000|2024-12-11 02:17:20|41.08|40.86|41.08|40.86|41.09|40.87|41.08|40.86|3
1733883450000|2024-12-11 02:17:30|41.06|40.84|41.03|40.81|41.06|40.84|41.02|40.8|9
1733883460000|2024-12-11 02:17:40|41.02|40.8|41.05|40.83|41.05|40.83|41.02|40.8|4
1733883470000|2024-12-11 02:17:50|41.14|40.92|41.38|41.16|41.41|41.19|41.14|40.92|16
1733883480000|2024-12-11 02:18:00|41.39|41.17|41.41|41.19|41.42|41.2|41.39|41.17|4
1733883490000|2024-12-11 02:18:10|41.42|41.2|41.4|41.18|41.42|41.2|41.4|41.18|5
1733883500000|2024-12-11 02:18:20|41.41|41.19|41.44|41.22|41.44|41.22|41.38|41.16|10
1733883510000|2024-12-11 02:18:30|41.45|41.23|41.45|41.23|41.45|41.23|41.44|41.22|7
1733883520000|2024-12-11 02:18:40|41.47|41.25|41.49|41.27|41.49|41.27|41.47|41.25|3
1733883540000|2024-12-11 02:19:00|41.47|41.25|41.48|41.26|41.49|41.27|41.47|41.25|11
1733883550000|2024-12-11 02:19:10|41.47|41.25|41.48|41.26|41.49|41.27|41.47|41.25|8
1733883560000|2024-12-11 02:19:20|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733883580000|2024-12-11 02:19:40|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733883590000|2024-12-11 02:19:50|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733883600000|2024-12-11 02:20:00|41.53|41.31|41.58|41.36|41.58|41.36|41.53|41.31|7
1733883610000|2024-12-11 02:20:10|41.57|41.35|41.59|41.37|41.59|41.37|41.57|41.35|3
1733883620000|2024-12-11 02:20:20|41.61|41.39|41.62|41.4|41.62|41.4|41.61|41.39|2
1733883630000|2024-12-11 02:20:30|41.63|41.41|41.59|41.37|41.63|41.41|41.59|41.37|4
1733883640000|2024-12-11 02:20:40|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733883650000|2024-12-11 02:20:50|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733883660000|2024-12-11 02:21:00|41.53|41.31|41.52|41.3|41.53|41.31|41.51|41.29|5
1733883670000|2024-12-11 02:21:10|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733883680000|2024-12-11 02:21:20|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733883690000|2024-12-11 02:21:30|41.47|41.25|41.44|41.22|41.47|41.25|41.44|41.22|2
1733883700000|2024-12-11 02:21:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733883710000|2024-12-11 02:21:50|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|2
1733883720000|2024-12-11 02:22:00|41.46|41.24|41.44|41.22|41.47|41.25|41.44|41.22|5
1733883730000|2024-12-11 02:22:10|41.43|41.21|41.41|41.19|41.43|41.21|41.41|41.19|3
1733883740000|2024-12-11 02:22:20|41.4|41.18|41.38|41.16|41.4|41.18|41.38|41.16|5
1733883750000|2024-12-11 02:22:30|41.37|41.15|41.34|41.12|41.37|41.15|41.34|41.12|4
1733883760000|2024-12-11 02:22:40|41.33|41.11|41.3|41.08|41.33|41.11|41.3|41.08|4
1733883770000|2024-12-11 02:22:50|41.28|41.06|41.23|41.01|41.28|41.06|41.23|41.01|8
1733883780000|2024-12-11 02:23:00|41.24|41.02|41.21|40.99|41.24|41.02|41.21|40.99|12
1733883790000|2024-12-11 02:23:10|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733883800000|2024-12-11 02:23:20|41.25|41.03|41.23|41.01|41.25|41.03|41.21|40.99|11
1733883810000|2024-12-11 02:23:30|41.22|41|41.21|40.99|41.22|41|41.2|40.98|4
1733883820000|2024-12-11 02:23:40|41.22|41|41.22|41|41.22|41|41.2|40.98|7
1733883830000|2024-12-11 02:23:50|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733883840000|2024-12-11 02:24:00|41.18|40.96|41.16|40.94|41.18|40.96|41.15|40.93|4
1733883850000|2024-12-11 02:24:10|41.17|40.95|41.18|40.96|41.18|40.96|41.17|40.95|2
1733883860000|2024-12-11 02:24:20|41.16|40.94|41.18|40.96|41.18|40.96|41.16|40.94|5
1733883870000|2024-12-11 02:24:30|41.21|40.99|41.25|41.03|41.28|41.06|41.21|40.99|10
1733883880000|2024-12-11 02:24:40|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733883890000|2024-12-11 02:24:50|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733883900000|2024-12-11 02:25:00|41.32|41.1|41.35|41.13|41.35|41.13|41.32|41.1|4
1733883910000|2024-12-11 02:25:10|41.33|41.11|41.37|41.15|41.37|41.15|41.33|41.11|6
1733883920000|2024-12-11 02:25:20|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|5
1733883930000|2024-12-11 02:25:30|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733883940000|2024-12-11 02:25:40|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|4
1733883950000|2024-12-11 02:25:50|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733883960000|2024-12-11 02:26:00|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733883970000|2024-12-11 02:26:10|41.4|41.18|41.46|41.24|41.46|41.24|41.4|41.18|6
1733883980000|2024-12-11 02:26:20|41.45|41.23|41.44|41.22|41.46|41.24|41.43|41.21|5
1733883990000|2024-12-11 02:26:30|41.43|41.21|41.4|41.18|41.43|41.21|41.38|41.16|8
1733884010000|2024-12-11 02:26:50|41.41|41.19|41.4|41.18|41.41|41.19|41.4|41.18|2
1733884020000|2024-12-11 02:27:00|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733884030000|2024-12-11 02:27:10|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733884040000|2024-12-11 02:27:20|41.36|41.14|41.34|41.12|41.36|41.14|41.34|41.12|2
1733884050000|2024-12-11 02:27:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733884060000|2024-12-11 02:27:40|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733884070000|2024-12-11 02:27:50|41.33|41.11|41.33|41.11|41.34|41.12|41.33|41.11|3
1733884080000|2024-12-11 02:28:00|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|2
1733884100000|2024-12-11 02:28:20|41.34|41.12|41.31|41.09|41.34|41.12|41.31|41.09|5
1733884110000|2024-12-11 02:28:30|41.29|41.07|41.28|41.06|41.29|41.07|41.27|41.05|4
1733884120000|2024-12-11 02:28:40|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733884130000|2024-12-11 02:28:50|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733884140000|2024-12-11 02:29:00|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733884150000|2024-12-11 02:29:10|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733884170000|2024-12-11 02:29:30|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733884180000|2024-12-11 02:29:40|41.27|41.05|41.24|41.02|41.27|41.05|41.23|41.01|7
1733884190000|2024-12-11 02:29:50|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733884200000|2024-12-11 02:30:00|41.26|41.04|41.26|41.04|41.27|41.05|41.26|41.04|3
1733884230000|2024-12-11 02:30:30|41.22|41|41.19|40.97|41.22|41|41.17|40.95|7
1733884240000|2024-12-11 02:30:40|41.17|40.95|41.18|40.96|41.18|40.96|41.16|40.94|4
1733884250000|2024-12-11 02:30:50|41.17|40.95|41.14|40.92|41.17|40.95|41.13|40.91|5
1733884260000|2024-12-11 02:31:00|41.13|40.91|41.15|40.93|41.15|40.93|41.13|40.91|3
1733884270000|2024-12-11 02:31:10|41.17|40.95|41.15|40.93|41.17|40.95|41.14|40.92|5
1733884280000|2024-12-11 02:31:20|41.16|40.94|41.14|40.92|41.17|40.95|41.14|40.92|4
1733884290000|2024-12-11 02:31:30|41.15|40.93|41.16|40.94|41.16|40.94|41.14|40.92|4
1733884300000|2024-12-11 02:31:40|41.17|40.95|41.17|40.95|41.17|40.95|41.16|40.94|3
1733884310000|2024-12-11 02:31:50|41.18|40.96|41.25|41.03|41.25|41.03|41.18|40.96|5
1733884320000|2024-12-11 02:32:00|41.26|41.04|41.29|41.07|41.29|41.07|41.26|41.04|6
1733884330000|2024-12-11 02:32:10|41.3|41.08|41.33|41.11|41.33|41.11|41.3|41.08|6
1733884340000|2024-12-11 02:32:20|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733884350000|2024-12-11 02:32:30|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733884360000|2024-12-11 02:32:40|41.36|41.14|41.2|40.98|41.36|41.14|41.2|40.98|8
1733884370000|2024-12-11 02:32:50|41.21|40.99|41.24|41.02|41.24|41.02|41.21|40.99|3
1733884380000|2024-12-11 02:33:00|41.22|41|41.23|41.01|41.24|41.02|41.2|40.98|10
1733884390000|2024-12-11 02:33:10|41.24|41.02|41.21|40.99|41.24|41.02|41.21|40.99|8
1733884400000|2024-12-11 02:33:20|41.2|40.98|41.18|40.96|41.21|40.99|41.17|40.95|15
1733884410000|2024-12-11 02:33:30|41.19|40.97|41.2|40.98|41.2|40.98|41.19|40.97|2
1733884420000|2024-12-11 02:33:40|41.22|41|41.34|41.12|41.34|41.12|41.22|41|9
1733884430000|2024-12-11 02:33:50|41.35|41.13|41.42|41.2|41.42|41.2|41.35|41.13|6
1733884440000|2024-12-11 02:34:00|41.41|41.19|41.34|41.12|41.41|41.19|41.34|41.12|6
1733884450000|2024-12-11 02:34:10|41.35|41.13|41.28|41.06|41.36|41.14|41.28|41.06|10
1733884460000|2024-12-11 02:34:20|41.27|41.05|41.25|41.03|41.29|41.07|41.25|41.03|14
1733884470000|2024-12-11 02:34:30|41.26|41.04|41.21|40.99|41.26|41.04|41.21|40.99|8
1733884480000|2024-12-11 02:34:40|41.22|41|41.15|40.93|41.22|41|41.15|40.93|6
1733884490000|2024-12-11 02:34:50|41.12|40.9|41.11|40.89|41.12|40.9|41.09|40.87|6
1733884500000|2024-12-11 02:35:00|41.16|40.94|41.14|40.92|41.17|40.95|41.14|40.92|11
1733884510000|2024-12-11 02:35:10|41.13|40.91|41.14|40.92|41.16|40.94|41.12|40.9|11
1733884520000|2024-12-11 02:35:20|41.13|40.91|41.11|40.89|41.14|40.92|41.11|40.89|5
1733884530000|2024-12-11 02:35:30|41.13|40.91|41.14|40.92|41.14|40.92|41.13|40.91|4
1733884540000|2024-12-11 02:35:40|41.16|40.94|41.18|40.96|41.18|40.96|41.16|40.94|3
1733884550000|2024-12-11 02:35:50|41.21|40.99|41.23|41.01|41.23|41.01|41.21|40.99|2
1733884560000|2024-12-11 02:36:00|41.22|41|41.24|41.02|41.26|41.04|41.2|40.98|11
1733884570000|2024-12-11 02:36:10|41.23|41.01|41.21|40.99|41.24|41.02|41.21|40.99|7
1733884580000|2024-12-11 02:36:20|41.22|41|41.21|40.99|41.22|41|41.2|40.98|8
1733884590000|2024-12-11 02:36:30|41.23|41.01|41.29|41.07|41.29|41.07|41.23|41.01|6
1733884600000|2024-12-11 02:36:40|41.26|41.04|41.26|41.04|41.27|41.05|41.26|41.04|3
1733884610000|2024-12-11 02:36:50|41.27|41.05|41.32|41.1|41.33|41.11|41.27|41.05|6
1733884620000|2024-12-11 02:37:00|41.3|41.08|41.3|41.08|41.33|41.11|41.29|41.07|7
1733884630000|2024-12-11 02:37:10|41.31|41.09|41.28|41.06|41.31|41.09|41.27|41.05|7
1733884640000|2024-12-11 02:37:20|41.29|41.07|41.29|41.07|41.3|41.08|41.29|41.07|3
1733884650000|2024-12-11 02:37:30|41.3|41.08|41.34|41.12|41.34|41.12|41.3|41.08|3
1733884660000|2024-12-11 02:37:40|41.35|41.13|41.36|41.14|41.38|41.16|41.35|41.13|6
1733884670000|2024-12-11 02:37:50|41.37|41.15|41.38|41.16|41.38|41.16|41.36|41.14|4
1733884680000|2024-12-11 02:38:00|41.37|41.15|41.36|41.14|41.37|41.15|41.34|41.12|8
1733884690000|2024-12-11 02:38:10|41.37|41.15|41.38|41.16|41.39|41.17|41.37|41.15|5
1733884700000|2024-12-11 02:38:20|41.37|41.15|41.38|41.16|41.4|41.18|41.37|41.15|7
1733884710000|2024-12-11 02:38:30|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|4
1733884720000|2024-12-11 02:38:40|41.37|41.15|41.32|41.1|41.37|41.15|41.32|41.1|6
1733884730000|2024-12-11 02:38:50|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733884740000|2024-12-11 02:39:00|41.34|41.12|41.3|41.08|41.34|41.12|41.3|41.08|4
1733884750000|2024-12-11 02:39:10|41.29|41.07|41.28|41.06|41.29|41.07|41.28|41.06|4
1733884760000|2024-12-11 02:39:20|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733884770000|2024-12-11 02:39:30|41.3|41.08|41.34|41.12|41.34|41.12|41.3|41.08|3
1733884780000|2024-12-11 02:39:40|41.33|41.11|41.34|41.12|41.35|41.13|41.33|41.11|4
1733884790000|2024-12-11 02:39:50|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733884800000|2024-12-11 02:40:00|41.36|41.14|41.36|41.14|41.37|41.15|41.36|41.14|3
1733884810000|2024-12-11 02:40:10|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|3
1733884820000|2024-12-11 02:40:20|41.4|41.18|41.42|41.2|41.43|41.21|41.4|41.18|5
1733884830000|2024-12-11 02:40:30|41.43|41.21|41.49|41.27|41.49|41.27|41.43|41.21|5
1733884840000|2024-12-11 02:40:40|41.5|41.28|41.52|41.3|41.52|41.3|41.5|41.28|3
1733884850000|2024-12-11 02:40:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733884860000|2024-12-11 02:41:00|41.52|41.3|41.5|41.28|41.52|41.3|41.5|41.28|3
1733884870000|2024-12-11 02:41:10|41.49|41.27|41.52|41.3|41.52|41.3|41.49|41.27|3
1733884880000|2024-12-11 02:41:20|41.54|41.32|41.54|41.32|41.56|41.34|41.54|41.32|5
1733884890000|2024-12-11 02:41:30|41.53|41.31|41.5|41.28|41.53|41.31|41.49|41.27|6
1733884900000|2024-12-11 02:41:40|41.49|41.27|41.43|41.21|41.5|41.28|41.43|41.21|8
1733884910000|2024-12-11 02:41:50|41.44|41.22|41.45|41.23|41.46|41.24|41.42|41.2|13
1733884920000|2024-12-11 02:42:00|41.44|41.22|41.44|41.22|41.44|41.22|41.41|41.19|6
1733884930000|2024-12-11 02:42:10|41.43|41.21|41.42|41.2|41.43|41.21|41.41|41.19|6
1733884940000|2024-12-11 02:42:20|41.43|41.21|41.46|41.24|41.46|41.24|41.43|41.21|5
1733884950000|2024-12-11 02:42:30|41.45|41.23|41.47|41.25|41.47|41.25|41.45|41.23|5
1733884960000|2024-12-11 02:42:40|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733884980000|2024-12-11 02:43:00|41.45|41.23|41.45|41.23|41.45|41.23|41.44|41.22|3
1733884990000|2024-12-11 02:43:10|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733885000000|2024-12-11 02:43:20|41.48|41.26|41.46|41.24|41.48|41.26|41.46|41.24|7
1733885010000|2024-12-11 02:43:30|41.47|41.25|41.46|41.24|41.47|41.25|41.46|41.24|2
1733885020000|2024-12-11 02:43:40|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733885030000|2024-12-11 02:43:50|41.41|41.19|41.42|41.2|41.42|41.2|41.41|41.19|4
1733885040000|2024-12-11 02:44:00|41.41|41.19|41.41|41.19|41.41|41.19|41.4|41.18|5
1733885050000|2024-12-11 02:44:10|41.42|41.2|41.44|41.22|41.44|41.22|41.41|41.19|5
1733885060000|2024-12-11 02:44:20|41.45|41.23|41.48|41.26|41.48|41.26|41.45|41.23|3
1733885070000|2024-12-11 02:44:30|41.49|41.27|41.6|41.38|41.61|41.39|41.49|41.27|11
1733885080000|2024-12-11 02:44:40|41.58|41.36|41.6|41.38|41.61|41.39|41.58|41.36|10
1733885090000|2024-12-11 02:44:50|41.59|41.37|41.6|41.38|41.6|41.38|41.55|41.33|11
1733885100000|2024-12-11 02:45:00|41.59|41.37|41.57|41.35|41.59|41.37|41.55|41.33|7
1733885110000|2024-12-11 02:45:10|41.56|41.34|41.47|41.25|41.57|41.35|41.47|41.25|10
1733885120000|2024-12-11 02:45:20|41.46|41.24|41.39|41.17|41.46|41.24|41.39|41.17|6
1733885130000|2024-12-11 02:45:30|41.38|41.16|41.34|41.12|41.38|41.16|41.33|41.11|11
1733885140000|2024-12-11 02:45:40|41.33|41.11|41.24|41.02|41.33|41.11|41.24|41.02|8
1733885150000|2024-12-11 02:45:50|41.25|41.03|41.31|41.09|41.31|41.09|41.25|41.03|9
1733885160000|2024-12-11 02:46:00|41.32|41.1|41.39|41.17|41.41|41.19|41.31|41.09|11
1733885170000|2024-12-11 02:46:10|41.37|41.15|41.4|41.18|41.41|41.19|41.37|41.15|6
1733885180000|2024-12-11 02:46:20|41.39|41.17|41.4|41.18|41.42|41.2|41.39|41.17|6
1733885190000|2024-12-11 02:46:30|41.42|41.2|41.47|41.25|41.49|41.27|41.42|41.2|7
1733885200000|2024-12-11 02:46:40|41.48|41.26|41.43|41.21|41.49|41.27|41.43|41.21|10
1733885210000|2024-12-11 02:46:50|41.44|41.22|41.43|41.21|41.46|41.24|41.43|41.21|7
1733885220000|2024-12-11 02:47:00|41.44|41.22|41.44|41.22|41.44|41.22|41.41|41.19|7
1733885230000|2024-12-11 02:47:10|41.45|41.23|41.49|41.27|41.49|41.27|41.44|41.22|6
1733885240000|2024-12-11 02:47:20|41.52|41.3|41.5|41.28|41.53|41.31|41.5|41.28|5
1733885250000|2024-12-11 02:47:30|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733885260000|2024-12-11 02:47:40|41.5|41.28|41.51|41.29|41.52|41.3|41.48|41.26|9
1733885270000|2024-12-11 02:47:50|41.52|41.3|41.52|41.3|41.52|41.3|41.51|41.29|3
1733885280000|2024-12-11 02:48:00|41.53|41.31|41.48|41.26|41.53|41.31|41.48|41.26|12
1733885290000|2024-12-11 02:48:10|41.47|41.25|41.46|41.24|41.48|41.26|41.45|41.23|8
1733885300000|2024-12-11 02:48:20|41.47|41.25|41.43|41.21|41.47|41.25|41.4|41.18|9
1733885310000|2024-12-11 02:48:30|41.42|41.2|41.41|41.19|41.42|41.2|41.4|41.18|6
1733885320000|2024-12-11 02:48:40|41.4|41.18|41.37|41.15|41.4|41.18|41.37|41.15|3
1733885330000|2024-12-11 02:48:50|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|4
1733885350000|2024-12-11 02:49:10|41.41|41.19|41.38|41.16|41.41|41.19|41.38|41.16|4
1733885360000|2024-12-11 02:49:20|41.39|41.17|41.39|41.17|41.4|41.18|41.36|41.14|9
1733885370000|2024-12-11 02:49:30|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733885380000|2024-12-11 02:49:40|41.41|41.19|41.33|41.11|41.42|41.2|41.33|41.11|10
1733885390000|2024-12-11 02:49:50|41.36|41.14|41.43|41.21|41.43|41.21|41.36|41.14|10
1733885400000|2024-12-11 02:50:00|41.42|41.2|41.36|41.14|41.42|41.2|41.35|41.13|7
1733885410000|2024-12-11 02:50:10|41.34|41.12|41.32|41.1|41.36|41.14|41.32|41.1|9
1733885420000|2024-12-11 02:50:20|41.31|41.09|41.3|41.08|41.32|41.1|41.3|41.08|4
1733885430000|2024-12-11 02:50:30|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733885440000|2024-12-11 02:50:40|41.29|41.07|41.27|41.05|41.29|41.07|41.27|41.05|2
1733885450000|2024-12-11 02:50:50|41.28|41.06|41.28|41.06|41.29|41.07|41.27|41.05|4
1733885460000|2024-12-11 02:51:00|41.3|41.08|41.3|41.08|41.3|41.08|41.25|41.03|12
1733885470000|2024-12-11 02:51:10|41.31|41.09|41.3|41.08|41.33|41.11|41.3|41.08|8
1733885480000|2024-12-11 02:51:20|41.32|41.1|41.25|41.03|41.32|41.1|41.25|41.03|7
1733885490000|2024-12-11 02:51:30|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733885500000|2024-12-11 02:51:40|41.27|41.05|41.24|41.02|41.27|41.05|41.24|41.02|5
1733885510000|2024-12-11 02:51:50|41.22|41|41.21|40.99|41.22|41|41.18|40.96|4
1733885520000|2024-12-11 02:52:00|41.22|41|41.15|40.93|41.23|41.01|41.15|40.93|9
1733885530000|2024-12-11 02:52:10|41.16|40.94|41.14|40.92|41.17|40.95|41.14|40.92|10
1733885540000|2024-12-11 02:52:20|41.15|40.93|41.16|40.94|41.16|40.94|41.14|40.92|6
1733885550000|2024-12-11 02:52:30|41.17|40.95|41.24|41.02|41.24|41.02|41.17|40.95|5
1733885560000|2024-12-11 02:52:40|41.23|41.01|41.23|41.01|41.23|41.01|41.21|40.99|12
1733885580000|2024-12-11 02:53:00|41.24|41.02|41.29|41.07|41.29|41.07|41.24|41.02|5
1733885590000|2024-12-11 02:53:10|41.31|41.09|41.33|41.11|41.33|41.11|41.31|41.09|6
1733885600000|2024-12-11 02:53:20|41.34|41.12|41.34|41.12|41.37|41.15|41.34|41.12|7
1733885610000|2024-12-11 02:53:30|41.33|41.11|41.34|41.12|41.35|41.13|41.33|41.11|6
1733885620000|2024-12-11 02:53:40|41.33|41.11|41.31|41.09|41.34|41.12|41.31|41.09|5
1733885630000|2024-12-11 02:53:50|41.33|41.11|41.33|41.11|41.33|41.11|41.32|41.1|3
1733885640000|2024-12-11 02:54:00|41.34|41.12|41.34|41.12|41.34|41.12|41.32|41.1|5
1733885650000|2024-12-11 02:54:10|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733885660000|2024-12-11 02:54:20|41.34|41.12|41.34|41.12|41.35|41.13|41.33|41.11|5
1733885670000|2024-12-11 02:54:30|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733885680000|2024-12-11 02:54:40|41.35|41.13|41.33|41.11|41.35|41.13|41.32|41.1|4
1733885690000|2024-12-11 02:54:50|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733885700000|2024-12-11 02:55:00|41.33|41.11|41.3|41.08|41.34|41.12|41.3|41.08|8
1733885710000|2024-12-11 02:55:10|41.29|41.07|41.2|40.98|41.29|41.07|41.19|40.97|11
1733885720000|2024-12-11 02:55:20|41.22|41|41.23|41.01|41.25|41.03|41.22|41|4
1733885730000|2024-12-11 02:55:30|41.25|41.03|41.23|41.01|41.26|41.04|41.23|41.01|4
1733885740000|2024-12-11 02:55:40|41.22|41|41.22|41|41.23|41.01|41.22|41|5
1733885750000|2024-12-11 02:55:50|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733885760000|2024-12-11 02:56:00|41.25|41.03|41.25|41.03|41.26|41.04|41.25|41.03|5
1733885770000|2024-12-11 02:56:10|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|6
1733885780000|2024-12-11 02:56:20|41.24|41.02|41.28|41.06|41.28|41.06|41.24|41.02|5
1733885790000|2024-12-11 02:56:30|41.3|41.08|41.33|41.11|41.35|41.13|41.3|41.08|8
1733885800000|2024-12-11 02:56:40|41.34|41.12|41.36|41.14|41.36|41.14|41.34|41.12|3
1733885810000|2024-12-11 02:56:50|41.37|41.15|41.35|41.13|41.38|41.16|41.35|41.13|3
1733885820000|2024-12-11 02:57:00|41.36|41.14|41.39|41.17|41.39|41.17|41.36|41.14|6
1733885830000|2024-12-11 02:57:10|41.4|41.18|41.38|41.16|41.4|41.18|41.38|41.16|5
1733885840000|2024-12-11 02:57:20|41.39|41.17|41.4|41.18|41.4|41.18|41.38|41.16|4
1733885850000|2024-12-11 02:57:30|41.39|41.17|41.4|41.18|41.4|41.18|41.38|41.16|4
1733885870000|2024-12-11 02:57:50|41.41|41.19|41.4|41.18|41.41|41.19|41.39|41.17|6
1733885880000|2024-12-11 02:58:00|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733885890000|2024-12-11 02:58:10|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|5
1733885900000|2024-12-11 02:58:20|41.37|41.15|41.37|41.15|41.37|41.15|41.36|41.14|3
1733885910000|2024-12-11 02:58:30|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733885920000|2024-12-11 02:58:40|41.36|41.14|41.35|41.13|41.37|41.15|41.35|41.13|4
1733885940000|2024-12-11 02:59:00|41.36|41.14|41.35|41.13|41.36|41.14|41.32|41.1|5
1733885950000|2024-12-11 02:59:10|41.36|41.14|41.36|41.14|41.37|41.15|41.36|41.14|3
1733885960000|2024-12-11 02:59:20|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|2
1733885970000|2024-12-11 02:59:30|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|2
1733886000000|2024-12-11 03:00:00|41.37|41.15|41.34|41.12|41.37|41.15|41.34|41.12|6
1733886010000|2024-12-11 03:00:10|41.31|41.09|41.3|41.08|41.31|41.09|41.28|41.06|9
1733886020000|2024-12-11 03:00:20|41.31|41.09|41.31|41.09|41.33|41.11|41.31|41.09|7
1733886030000|2024-12-11 03:00:30|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733886040000|2024-12-11 03:00:40|41.32|41.1|41.34|41.12|41.34|41.12|41.31|41.09|6
1733886050000|2024-12-11 03:00:50|41.32|41.1|41.33|41.11|41.33|41.11|41.31|41.09|4
1733886060000|2024-12-11 03:01:00|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|2
1733886070000|2024-12-11 03:01:10|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733886080000|2024-12-11 03:01:20|41.33|41.11|41.33|41.11|41.33|41.11|41.32|41.1|3
1733886090000|2024-12-11 03:01:30|41.32|41.1|41.34|41.12|41.34|41.12|41.31|41.09|5
1733886100000|2024-12-11 03:01:40|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733886110000|2024-12-11 03:01:50|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|4
1733886120000|2024-12-11 03:02:00|41.34|41.12|41.36|41.14|41.36|41.14|41.34|41.12|2
1733886130000|2024-12-11 03:02:10|41.37|41.15|41.38|41.16|41.39|41.17|41.37|41.15|4
1733886140000|2024-12-11 03:02:20|41.39|41.17|41.4|41.18|41.4|41.18|41.39|41.17|2
1733886150000|2024-12-11 03:02:30|41.41|41.19|41.48|41.26|41.49|41.27|41.41|41.19|10
1733886160000|2024-12-11 03:02:40|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733886170000|2024-12-11 03:02:50|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|4
1733886180000|2024-12-11 03:03:00|41.54|41.32|41.46|41.24|41.55|41.33|41.45|41.23|14
1733886190000|2024-12-11 03:03:10|41.45|41.23|41.37|41.15|41.45|41.23|41.36|41.14|13
1733886200000|2024-12-11 03:03:20|41.38|41.16|41.42|41.2|41.42|41.2|41.38|41.16|3
1733886210000|2024-12-11 03:03:30|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733886220000|2024-12-11 03:03:40|41.41|41.19|41.38|41.16|41.41|41.19|41.38|41.16|4
1733886230000|2024-12-11 03:03:50|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733886240000|2024-12-11 03:04:00|41.38|41.16|41.42|41.2|41.43|41.21|41.38|41.16|10
1733886250000|2024-12-11 03:04:10|41.43|41.21|41.39|41.17|41.43|41.21|41.38|41.16|13
1733886260000|2024-12-11 03:04:20|41.38|41.16|41.36|41.14|41.39|41.17|41.35|41.13|7
1733886270000|2024-12-11 03:04:30|41.37|41.15|41.36|41.14|41.37|41.15|41.35|41.13|6
1733886280000|2024-12-11 03:04:40|41.35|41.13|41.33|41.11|41.35|41.13|41.33|41.11|4
1733886290000|2024-12-11 03:04:50|41.32|41.1|41.33|41.11|41.34|41.12|41.32|41.1|3
1733886300000|2024-12-11 03:05:00|41.34|41.12|41.34|41.12|41.35|41.13|41.33|41.11|5
1733886310000|2024-12-11 03:05:10|41.36|41.14|41.34|41.12|41.36|41.14|41.34|41.12|3
1733886320000|2024-12-11 03:05:20|41.35|41.13|41.39|41.17|41.41|41.19|41.35|41.13|9
1733886330000|2024-12-11 03:05:30|41.37|41.15|41.39|41.17|41.39|41.17|41.34|41.12|7
1733886340000|2024-12-11 03:05:40|41.38|41.16|41.38|41.16|41.42|41.2|41.37|41.15|9
1733886350000|2024-12-11 03:05:50|41.39|41.17|41.41|41.19|41.43|41.21|41.39|41.17|7
1733886360000|2024-12-11 03:06:00|41.43|41.21|41.4|41.18|41.43|41.21|41.37|41.15|10
1733886370000|2024-12-11 03:06:10|41.41|41.19|41.43|41.21|41.43|41.21|41.41|41.19|3
1733886380000|2024-12-11 03:06:20|41.45|41.23|41.49|41.27|41.51|41.29|41.45|41.23|5
1733886390000|2024-12-11 03:06:30|41.48|41.26|41.49|41.27|41.5|41.28|41.48|41.26|6
1733886400000|2024-12-11 03:06:40|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733886410000|2024-12-11 03:06:50|41.52|41.3|41.56|41.34|41.56|41.34|41.52|41.3|3
1733886420000|2024-12-11 03:07:00|41.55|41.33|41.54|41.32|41.56|41.34|41.54|41.32|6
1733886430000|2024-12-11 03:07:10|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733886440000|2024-12-11 03:07:20|41.54|41.32|41.55|41.33|41.56|41.34|41.54|41.32|5
1733886450000|2024-12-11 03:07:30|41.56|41.34|41.56|41.34|41.56|41.34|41.54|41.32|5
1733886470000|2024-12-11 03:07:50|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733886480000|2024-12-11 03:08:00|41.56|41.34|41.56|41.34|41.56|41.34|41.55|41.33|3
1733886510000|2024-12-11 03:08:30|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733886520000|2024-12-11 03:08:40|41.58|41.36|41.67|41.45|41.67|41.45|41.58|41.36|5
1733886530000|2024-12-11 03:08:50|41.68|41.46|41.7|41.48|41.7|41.48|41.68|41.46|3
1733886540000|2024-12-11 03:09:00|41.71|41.49|41.71|41.49|41.74|41.52|41.71|41.49|6
1733886550000|2024-12-11 03:09:10|41.7|41.48|41.69|41.47|41.72|41.5|41.69|41.47|6
1733886560000|2024-12-11 03:09:20|41.68|41.46|41.63|41.41|41.68|41.46|41.63|41.41|4
1733886570000|2024-12-11 03:09:30|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733886580000|2024-12-11 03:09:40|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733886590000|2024-12-11 03:09:50|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733886600000|2024-12-11 03:10:00|41.61|41.39|41.62|41.4|41.62|41.4|41.6|41.38|5
1733886610000|2024-12-11 03:10:10|41.61|41.39|41.59|41.37|41.61|41.39|41.58|41.36|5
1733886620000|2024-12-11 03:10:20|41.58|41.36|41.56|41.34|41.58|41.36|41.56|41.34|2
1733886630000|2024-12-11 03:10:30|41.57|41.35|41.54|41.32|41.57|41.35|41.54|41.32|5
1733886640000|2024-12-11 03:10:40|41.53|41.31|41.51|41.29|41.53|41.31|41.49|41.27|13
1733886650000|2024-12-11 03:10:50|41.52|41.3|41.51|41.29|41.52|41.3|41.51|41.29|2
1733886660000|2024-12-11 03:11:00|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|6
1733886670000|2024-12-11 03:11:10|41.5|41.28|41.57|41.35|41.58|41.36|41.5|41.28|7
1733886680000|2024-12-11 03:11:20|41.56|41.34|41.56|41.34|41.57|41.35|41.56|41.34|5
1733886690000|2024-12-11 03:11:30|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733886700000|2024-12-11 03:11:40|41.56|41.34|41.57|41.35|41.58|41.36|41.53|41.31|9
1733886710000|2024-12-11 03:11:50|41.58|41.36|41.58|41.36|41.59|41.37|41.58|41.36|3
1733886720000|2024-12-11 03:12:00|41.57|41.35|41.55|41.33|41.57|41.35|41.55|41.33|3
1733886730000|2024-12-11 03:12:10|41.54|41.32|41.51|41.29|41.54|41.32|41.5|41.28|6
1733886740000|2024-12-11 03:12:20|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733886750000|2024-12-11 03:12:30|41.54|41.32|41.54|41.32|41.54|41.32|41.53|41.31|3
1733886760000|2024-12-11 03:12:40|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733886780000|2024-12-11 03:13:00|41.54|41.32|41.53|41.31|41.54|41.32|41.52|41.3|4
1733886790000|2024-12-11 03:13:10|41.52|41.3|41.54|41.32|41.55|41.33|41.52|41.3|7
1733886820000|2024-12-11 03:13:40|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733886830000|2024-12-11 03:13:50|41.57|41.35|41.59|41.37|41.59|41.37|41.57|41.35|3
1733886840000|2024-12-11 03:14:00|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733886860000|2024-12-11 03:14:20|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733886870000|2024-12-11 03:14:30|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733886880000|2024-12-11 03:14:40|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733886890000|2024-12-11 03:14:50|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733886900000|2024-12-11 03:15:00|41.64|41.42|41.66|41.44|41.66|41.44|41.64|41.42|3
1733886910000|2024-12-11 03:15:10|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733886920000|2024-12-11 03:15:20|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|4
1733886930000|2024-12-11 03:15:30|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733886940000|2024-12-11 03:15:40|41.68|41.46|41.72|41.5|41.72|41.5|41.67|41.45|7
1733886950000|2024-12-11 03:15:50|41.73|41.51|41.75|41.53|41.75|41.53|41.73|41.51|3
1733886960000|2024-12-11 03:16:00|41.74|41.52|41.75|41.53|41.75|41.53|41.73|41.51|4
1733886970000|2024-12-11 03:16:10|41.74|41.52|41.72|41.5|41.75|41.53|41.72|41.5|6
1733886980000|2024-12-11 03:16:20|41.71|41.49|41.71|41.49|41.71|41.49|41.7|41.48|3
1733886990000|2024-12-11 03:16:30|41.72|41.5|41.7|41.48|41.72|41.5|41.7|41.48|3
1733887000000|2024-12-11 03:16:40|41.69|41.47|41.71|41.49|41.71|41.49|41.69|41.47|7
1733887010000|2024-12-11 03:16:50|41.7|41.48|41.7|41.48|41.71|41.49|41.69|41.47|7
1733887020000|2024-12-11 03:17:00|41.71|41.49|41.71|41.49|41.71|41.49|41.69|41.47|5
1733887030000|2024-12-11 03:17:10|41.72|41.5|41.74|41.52|41.75|41.53|41.72|41.5|5
1733887040000|2024-12-11 03:17:20|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733887050000|2024-12-11 03:17:30|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733887060000|2024-12-11 03:17:40|41.75|41.53|41.75|41.53|41.76|41.54|41.75|41.53|3
1733887070000|2024-12-11 03:17:50|41.76|41.54|41.74|41.52|41.77|41.55|41.74|41.52|5
1733887080000|2024-12-11 03:18:00|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733887090000|2024-12-11 03:18:10|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733887100000|2024-12-11 03:18:20|41.78|41.56|41.82|41.6|41.82|41.6|41.78|41.56|4
1733887110000|2024-12-11 03:18:30|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733887120000|2024-12-11 03:18:40|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733887130000|2024-12-11 03:18:50|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733887140000|2024-12-11 03:19:00|41.79|41.57|41.78|41.56|41.79|41.57|41.78|41.56|2
1733887150000|2024-12-11 03:19:10|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733887160000|2024-12-11 03:19:20|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733887170000|2024-12-11 03:19:30|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|2
1733887180000|2024-12-11 03:19:40|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733887190000|2024-12-11 03:19:50|41.8|41.58|41.77|41.55|41.8|41.58|41.77|41.55|4
1733887200000|2024-12-11 03:20:00|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733887220000|2024-12-11 03:20:20|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733887230000|2024-12-11 03:20:30|41.74|41.52|41.73|41.51|41.74|41.52|41.73|41.51|2
1733887240000|2024-12-11 03:20:40|41.72|41.5|41.7|41.48|41.72|41.5|41.7|41.48|3
1733887250000|2024-12-11 03:20:50|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|2
1733887270000|2024-12-11 03:21:10|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|2
1733887280000|2024-12-11 03:21:20|41.69|41.47|41.64|41.42|41.69|41.47|41.64|41.42|3
1733887290000|2024-12-11 03:21:30|41.65|41.43|41.69|41.47|41.69|41.47|41.65|41.43|5
1733887310000|2024-12-11 03:21:50|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733887320000|2024-12-11 03:22:00|41.68|41.46|41.64|41.42|41.68|41.46|41.64|41.42|7
1733887330000|2024-12-11 03:22:10|41.63|41.41|41.61|41.39|41.63|41.41|41.61|41.39|3
1733887340000|2024-12-11 03:22:20|41.6|41.38|41.62|41.4|41.62|41.4|41.6|41.38|5
1733887350000|2024-12-11 03:22:30|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733887360000|2024-12-11 03:22:40|41.59|41.37|41.54|41.32|41.59|41.37|41.54|41.32|4
1733887370000|2024-12-11 03:22:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733887380000|2024-12-11 03:23:00|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|3
1733887390000|2024-12-11 03:23:10|41.51|41.29|41.51|41.29|41.52|41.3|41.51|41.29|3
1733887400000|2024-12-11 03:23:20|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733887410000|2024-12-11 03:23:30|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733887420000|2024-12-11 03:23:40|41.49|41.27|41.46|41.24|41.5|41.28|41.45|41.23|5
1733887430000|2024-12-11 03:23:50|41.47|41.25|41.52|41.3|41.52|41.3|41.47|41.25|4
1733887440000|2024-12-11 03:24:00|41.53|41.31|41.49|41.27|41.53|41.31|41.47|41.25|7
1733887450000|2024-12-11 03:24:10|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|6
1733887460000|2024-12-11 03:24:20|41.5|41.28|41.48|41.26|41.5|41.28|41.47|41.25|7
1733887470000|2024-12-11 03:24:30|41.49|41.27|41.48|41.26|41.49|41.27|41.47|41.25|4
1733887480000|2024-12-11 03:24:40|41.49|41.27|41.53|41.31|41.53|41.31|41.49|41.27|4
1733887490000|2024-12-11 03:24:50|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733887500000|2024-12-11 03:25:00|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733887510000|2024-12-11 03:25:10|41.58|41.36|41.53|41.31|41.58|41.36|41.53|41.31|4
1733887520000|2024-12-11 03:25:20|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733887530000|2024-12-11 03:25:30|41.56|41.34|41.56|41.34|41.58|41.36|41.56|41.34|5
1733887540000|2024-12-11 03:25:40|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733887550000|2024-12-11 03:25:50|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733887560000|2024-12-11 03:26:00|41.53|41.31|41.51|41.29|41.53|41.31|41.51|41.29|3
1733887570000|2024-12-11 03:26:10|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|4
1733887580000|2024-12-11 03:26:20|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733887590000|2024-12-11 03:26:30|41.51|41.29|41.5|41.28|41.51|41.29|41.5|41.28|4
1733887600000|2024-12-11 03:26:40|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733887610000|2024-12-11 03:26:50|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733887620000|2024-12-11 03:27:00|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733887630000|2024-12-11 03:27:10|41.48|41.26|41.54|41.32|41.54|41.32|41.47|41.25|7
1733887640000|2024-12-11 03:27:20|41.55|41.33|41.57|41.35|41.57|41.35|41.55|41.33|3
1733887650000|2024-12-11 03:27:30|41.6|41.38|41.57|41.35|41.6|41.38|41.57|41.35|4
1733887660000|2024-12-11 03:27:40|41.58|41.36|41.59|41.37|41.59|41.37|41.57|41.35|4
1733887670000|2024-12-11 03:27:50|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733887680000|2024-12-11 03:28:00|41.6|41.38|41.57|41.35|41.6|41.38|41.57|41.35|3
1733887690000|2024-12-11 03:28:10|41.58|41.36|41.62|41.4|41.62|41.4|41.58|41.36|4
1733887700000|2024-12-11 03:28:20|41.63|41.41|41.62|41.4|41.63|41.41|41.62|41.4|4
1733887710000|2024-12-11 03:28:30|41.63|41.41|41.62|41.4|41.63|41.41|41.62|41.4|2
1733887720000|2024-12-11 03:28:40|41.61|41.39|41.59|41.37|41.61|41.39|41.59|41.37|3
1733887730000|2024-12-11 03:28:50|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733887750000|2024-12-11 03:29:10|41.62|41.4|41.62|41.4|41.62|41.4|41.61|41.39|3
1733887760000|2024-12-11 03:29:20|41.63|41.41|41.65|41.43|41.65|41.43|41.63|41.41|3
1733887770000|2024-12-11 03:29:30|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733887780000|2024-12-11 03:29:40|41.65|41.43|41.68|41.46|41.68|41.46|41.65|41.43|4
1733887790000|2024-12-11 03:29:50|41.66|41.44|41.66|41.44|41.67|41.45|41.66|41.44|3
1733887800000|2024-12-11 03:30:00|41.65|41.43|41.68|41.46|41.68|41.46|41.65|41.43|6
1733887810000|2024-12-11 03:30:10|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733887820000|2024-12-11 03:30:20|41.7|41.48|41.68|41.46|41.7|41.48|41.67|41.45|3
1733887830000|2024-12-11 03:30:30|41.67|41.45|41.65|41.43|41.67|41.45|41.65|41.43|3
1733887840000|2024-12-11 03:30:40|41.66|41.44|41.71|41.49|41.71|41.49|41.66|41.44|7
1733887850000|2024-12-11 03:30:50|41.73|41.51|41.73|41.51|41.74|41.52|41.73|41.51|3
1733887860000|2024-12-11 03:31:00|41.72|41.5|41.7|41.48|41.72|41.5|41.69|41.47|5
1733887870000|2024-12-11 03:31:10|41.71|41.49|41.72|41.5|41.73|41.51|41.71|41.49|7
1733887890000|2024-12-11 03:31:30|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|2
1733887900000|2024-12-11 03:31:40|41.76|41.54|41.78|41.56|41.78|41.56|41.76|41.54|3
1733887910000|2024-12-11 03:31:50|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733887920000|2024-12-11 03:32:00|41.78|41.56|41.8|41.58|41.81|41.59|41.78|41.56|5
1733887930000|2024-12-11 03:32:10|41.79|41.57|41.79|41.57|41.8|41.58|41.79|41.57|3
1733887950000|2024-12-11 03:32:30|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733887960000|2024-12-11 03:32:40|41.79|41.57|41.74|41.52|41.79|41.57|41.74|41.52|5
1733887970000|2024-12-11 03:32:50|41.73|41.51|41.72|41.5|41.73|41.51|41.67|41.45|10
1733887980000|2024-12-11 03:33:00|41.71|41.49|41.74|41.52|41.75|41.53|41.71|41.49|6
1733887990000|2024-12-11 03:33:10|41.72|41.5|41.71|41.49|41.72|41.5|41.7|41.48|3
1733888000000|2024-12-11 03:33:20|41.7|41.48|41.75|41.53|41.75|41.53|41.7|41.48|3
1733888010000|2024-12-11 03:33:30|41.77|41.55|41.74|41.52|41.77|41.55|41.73|41.51|6
1733888020000|2024-12-11 03:33:40|41.73|41.51|41.71|41.49|41.74|41.52|41.7|41.48|6
1733888030000|2024-12-11 03:33:50|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733888040000|2024-12-11 03:34:00|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|2
1733888050000|2024-12-11 03:34:10|41.74|41.52|41.73|41.51|41.74|41.52|41.72|41.5|4
1733888060000|2024-12-11 03:34:20|41.72|41.5|41.75|41.53|41.75|41.53|41.72|41.5|3
1733888070000|2024-12-11 03:34:30|41.76|41.54|41.79|41.57|41.79|41.57|41.76|41.54|3
1733888080000|2024-12-11 03:34:40|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733888090000|2024-12-11 03:34:50|41.81|41.59|41.8|41.58|41.81|41.59|41.79|41.57|4
1733888100000|2024-12-11 03:35:00|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733888110000|2024-12-11 03:35:10|41.81|41.59|41.79|41.57|41.81|41.59|41.79|41.57|5
1733888120000|2024-12-11 03:35:20|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733888130000|2024-12-11 03:35:30|41.82|41.6|41.79|41.57|41.82|41.6|41.78|41.56|4
1733888140000|2024-12-11 03:35:40|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733888150000|2024-12-11 03:35:50|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733888160000|2024-12-11 03:36:00|41.79|41.57|41.79|41.57|41.79|41.57|41.78|41.56|3
1733888170000|2024-12-11 03:36:10|41.77|41.55|41.77|41.55|41.77|41.55|41.76|41.54|5
1733888180000|2024-12-11 03:36:20|41.78|41.56|41.78|41.56|41.78|41.56|41.77|41.55|3
1733888200000|2024-12-11 03:36:40|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733888210000|2024-12-11 03:36:50|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733888220000|2024-12-11 03:37:00|41.79|41.57|41.78|41.56|41.79|41.57|41.78|41.56|2
1733888230000|2024-12-11 03:37:10|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733888240000|2024-12-11 03:37:20|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733888250000|2024-12-11 03:37:30|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|2
1733888260000|2024-12-11 03:37:40|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733888270000|2024-12-11 03:37:50|41.83|41.61|41.84|41.62|41.84|41.62|41.83|41.61|2
1733888280000|2024-12-11 03:38:00|41.83|41.61|41.83|41.61|41.84|41.62|41.83|41.61|5
1733888290000|2024-12-11 03:38:10|41.82|41.6|41.81|41.59|41.82|41.6|41.81|41.59|4
1733888300000|2024-12-11 03:38:20|41.79|41.57|41.78|41.56|41.8|41.58|41.78|41.56|4
1733888310000|2024-12-11 03:38:30|41.77|41.55|41.77|41.55|41.77|41.55|41.76|41.54|5
1733888320000|2024-12-11 03:38:40|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733888330000|2024-12-11 03:38:50|41.73|41.51|41.7|41.48|41.74|41.52|41.7|41.48|6
1733888340000|2024-12-11 03:39:00|41.71|41.49|41.71|41.49|41.71|41.49|41.69|41.47|5
1733888350000|2024-12-11 03:39:10|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733888360000|2024-12-11 03:39:20|41.69|41.47|41.71|41.49|41.71|41.49|41.69|41.47|3
1733888370000|2024-12-11 03:39:30|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733888400000|2024-12-11 03:40:00|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733888410000|2024-12-11 03:40:10|41.71|41.49|41.71|41.49|41.72|41.5|41.71|41.49|3
1733888420000|2024-12-11 03:40:20|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733888450000|2024-12-11 03:40:50|41.71|41.49|41.71|41.49|41.72|41.5|41.71|41.49|3
1733888460000|2024-12-11 03:41:00|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733888470000|2024-12-11 03:41:10|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733888480000|2024-12-11 03:41:20|41.73|41.51|41.71|41.49|41.73|41.51|41.71|41.49|3
1733888490000|2024-12-11 03:41:30|41.7|41.48|41.68|41.46|41.7|41.48|41.67|41.45|5
1733888500000|2024-12-11 03:41:40|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733888510000|2024-12-11 03:41:50|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733888520000|2024-12-11 03:42:00|41.65|41.43|41.58|41.36|41.65|41.43|41.58|41.36|6
1733888530000|2024-12-11 03:42:10|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733888540000|2024-12-11 03:42:20|41.55|41.33|41.53|41.31|41.55|41.33|41.53|41.31|3
1733888550000|2024-12-11 03:42:30|41.52|41.3|41.51|41.29|41.53|41.31|41.51|41.29|4
1733888560000|2024-12-11 03:42:40|41.52|41.3|41.5|41.28|41.52|41.3|41.5|41.28|5
1733888570000|2024-12-11 03:42:50|41.49|41.27|41.46|41.24|41.49|41.27|41.46|41.24|4
1733888580000|2024-12-11 03:43:00|41.45|41.23|41.42|41.2|41.45|41.23|41.42|41.2|3
1733888600000|2024-12-11 03:43:20|41.43|41.21|41.48|41.26|41.48|41.26|41.43|41.21|7
1733888610000|2024-12-11 03:43:30|41.49|41.27|41.49|41.27|41.49|41.27|41.48|41.26|3
1733888620000|2024-12-11 03:43:40|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733888630000|2024-12-11 03:43:50|41.49|41.27|41.54|41.32|41.54|41.32|41.49|41.27|4
1733888640000|2024-12-11 03:44:00|41.56|41.34|41.63|41.41|41.63|41.41|41.56|41.34|4
1733888650000|2024-12-11 03:44:10|41.64|41.42|41.64|41.42|41.65|41.43|41.64|41.42|3
1733888660000|2024-12-11 03:44:20|41.65|41.43|41.64|41.42|41.65|41.43|41.64|41.42|2
1733888670000|2024-12-11 03:44:30|41.63|41.41|41.59|41.37|41.63|41.41|41.59|41.37|4
1733888680000|2024-12-11 03:44:40|41.6|41.38|41.58|41.36|41.6|41.38|41.58|41.36|2
1733888690000|2024-12-11 03:44:50|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733888700000|2024-12-11 03:45:00|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733888710000|2024-12-11 03:45:10|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733888730000|2024-12-11 03:45:30|41.59|41.37|41.59|41.37|41.59|41.37|41.58|41.36|3
1733888740000|2024-12-11 03:45:40|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733888750000|2024-12-11 03:45:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733888760000|2024-12-11 03:46:00|41.59|41.37|41.59|41.37|41.6|41.38|41.59|41.37|5
1733888770000|2024-12-11 03:46:10|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733888780000|2024-12-11 03:46:20|41.57|41.35|41.53|41.31|41.57|41.35|41.52|41.3|6
1733888790000|2024-12-11 03:46:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733888800000|2024-12-11 03:46:40|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733888810000|2024-12-11 03:46:50|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|3
1733888820000|2024-12-11 03:47:00|41.51|41.29|41.51|41.29|41.51|41.29|41.5|41.28|5
1733888830000|2024-12-11 03:47:10|41.52|41.3|41.47|41.25|41.52|41.3|41.47|41.25|7
1733888840000|2024-12-11 03:47:20|41.46|41.24|41.45|41.23|41.46|41.24|41.45|41.23|4
1733888850000|2024-12-11 03:47:30|41.46|41.24|41.44|41.22|41.46|41.24|41.44|41.22|3
1733888860000|2024-12-11 03:47:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733888880000|2024-12-11 03:48:00|41.46|41.24|41.46|41.24|41.47|41.25|41.46|41.24|3
1733888890000|2024-12-11 03:48:10|41.45|41.23|41.44|41.22|41.46|41.24|41.44|41.22|4
1733888900000|2024-12-11 03:48:20|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733888910000|2024-12-11 03:48:30|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733888920000|2024-12-11 03:48:40|41.47|41.25|41.53|41.31|41.53|41.31|41.47|41.25|6
1733888930000|2024-12-11 03:48:50|41.54|41.32|41.58|41.36|41.58|41.36|41.54|41.32|2
1733888940000|2024-12-11 03:49:00|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733888950000|2024-12-11 03:49:10|41.58|41.36|41.59|41.37|41.59|41.37|41.57|41.35|6
1733888960000|2024-12-11 03:49:20|41.6|41.38|41.66|41.44|41.66|41.44|41.6|41.38|4
1733888970000|2024-12-11 03:49:30|41.67|41.45|41.64|41.42|41.67|41.45|41.64|41.42|6
1733888980000|2024-12-11 03:49:40|41.65|41.43|41.67|41.45|41.67|41.45|41.65|41.43|5
1733888990000|2024-12-11 03:49:50|41.68|41.46|41.64|41.42|41.68|41.46|41.64|41.42|7
1733889000000|2024-12-11 03:50:00|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733889010000|2024-12-11 03:50:10|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733889020000|2024-12-11 03:50:20|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733889030000|2024-12-11 03:50:30|41.64|41.42|41.64|41.42|41.67|41.45|41.64|41.42|4
1733889040000|2024-12-11 03:50:40|41.62|41.4|41.58|41.36|41.62|41.4|41.58|41.36|5
1733889050000|2024-12-11 03:50:50|41.56|41.34|41.57|41.35|41.58|41.36|41.56|41.34|4
1733889060000|2024-12-11 03:51:00|41.58|41.36|41.61|41.39|41.61|41.39|41.58|41.36|4
1733889070000|2024-12-11 03:51:10|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733889080000|2024-12-11 03:51:20|41.62|41.4|41.6|41.38|41.62|41.4|41.6|41.38|5
1733889090000|2024-12-11 03:51:30|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733889100000|2024-12-11 03:51:40|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733889110000|2024-12-11 03:51:50|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733889120000|2024-12-11 03:52:00|41.6|41.38|41.57|41.35|41.6|41.38|41.55|41.33|5
1733889130000|2024-12-11 03:52:10|41.56|41.34|41.56|41.34|41.56|41.34|41.55|41.33|5
1733889140000|2024-12-11 03:52:20|41.55|41.33|41.51|41.29|41.55|41.33|41.51|41.29|4
1733889150000|2024-12-11 03:52:30|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733889170000|2024-12-11 03:52:50|41.52|41.3|41.49|41.27|41.52|41.3|41.48|41.26|4
1733889180000|2024-12-11 03:53:00|41.48|41.26|41.48|41.26|41.49|41.27|41.48|41.26|3
1733889190000|2024-12-11 03:53:10|41.49|41.27|41.42|41.2|41.49|41.27|41.42|41.2|9
1733889200000|2024-12-11 03:53:20|41.41|41.19|41.4|41.18|41.41|41.19|41.4|41.18|2
1733889210000|2024-12-11 03:53:30|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733889240000|2024-12-11 03:54:00|41.4|41.18|41.42|41.2|41.42|41.2|41.4|41.18|5
1733889260000|2024-12-11 03:54:20|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|2
1733889270000|2024-12-11 03:54:30|41.46|41.24|41.48|41.26|41.48|41.26|41.46|41.24|3
1733889280000|2024-12-11 03:54:40|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|4
1733889290000|2024-12-11 03:54:50|41.49|41.27|41.48|41.26|41.49|41.27|41.47|41.25|4
1733889300000|2024-12-11 03:55:00|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733889310000|2024-12-11 03:55:10|41.47|41.25|41.45|41.23|41.48|41.26|41.45|41.23|5
1733889320000|2024-12-11 03:55:20|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733889330000|2024-12-11 03:55:30|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|4
1733889340000|2024-12-11 03:55:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733889350000|2024-12-11 03:55:50|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733889360000|2024-12-11 03:56:00|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733889370000|2024-12-11 03:56:10|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|4
1733889380000|2024-12-11 03:56:20|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|2
1733889390000|2024-12-11 03:56:30|41.44|41.22|41.41|41.19|41.44|41.22|41.41|41.19|5
1733889400000|2024-12-11 03:56:40|41.42|41.2|41.42|41.2|41.43|41.21|41.42|41.2|3
1733889410000|2024-12-11 03:56:50|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733889430000|2024-12-11 03:57:10|41.41|41.19|41.39|41.17|41.41|41.19|41.39|41.17|3
1733889440000|2024-12-11 03:57:20|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733889450000|2024-12-11 03:57:30|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733889460000|2024-12-11 03:57:40|41.39|41.17|41.39|41.17|41.4|41.18|41.39|41.17|3
1733889470000|2024-12-11 03:57:50|41.38|41.16|41.38|41.16|41.39|41.17|41.38|41.16|3
1733889520000|2024-12-11 03:58:40|41.37|41.15|41.35|41.13|41.37|41.15|41.35|41.13|2
1733889530000|2024-12-11 03:58:50|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|2
1733889540000|2024-12-11 03:59:00|41.42|41.2|41.42|41.2|41.42|41.2|41.41|41.19|3
1733889550000|2024-12-11 03:59:10|41.41|41.19|41.41|41.19|41.42|41.2|41.41|41.19|3
1733889560000|2024-12-11 03:59:20|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733889580000|2024-12-11 03:59:40|41.39|41.17|41.4|41.18|41.4|41.18|41.39|41.17|2
1733889590000|2024-12-11 03:59:50|41.41|41.19|41.43|41.21|41.43|41.21|41.41|41.19|3
1733889600000|2024-12-11 04:00:00|41.42|41.2|41.37|41.15|41.42|41.2|41.37|41.15|8
1733889610000|2024-12-11 04:00:10|41.36|41.14|41.38|41.16|41.38|41.16|41.36|41.14|5
1733889620000|2024-12-11 04:00:20|41.39|41.17|41.44|41.22|41.44|41.22|41.39|41.17|4
1733889630000|2024-12-11 04:00:30|41.43|41.21|41.41|41.19|41.43|41.21|41.41|41.19|7
1733889640000|2024-12-11 04:00:40|41.42|41.2|41.43|41.21|41.43|41.21|41.42|41.2|2
1733889650000|2024-12-11 04:00:50|41.44|41.22|41.42|41.2|41.44|41.22|41.42|41.2|3
1733889660000|2024-12-11 04:01:00|41.41|41.19|41.41|41.19|41.42|41.2|41.4|41.18|5
1733889670000|2024-12-11 04:01:10|41.43|41.21|41.45|41.23|41.45|41.23|41.43|41.21|3
1733889680000|2024-12-11 04:01:20|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733889690000|2024-12-11 04:01:30|41.49|41.27|41.54|41.32|41.55|41.33|41.49|41.27|4
1733889700000|2024-12-11 04:01:40|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733889710000|2024-12-11 04:01:50|41.54|41.32|41.53|41.31|41.55|41.33|41.53|41.31|8
1733889720000|2024-12-11 04:02:00|41.54|41.32|41.53|41.31|41.54|41.32|41.52|41.3|8
1733889730000|2024-12-11 04:02:10|41.54|41.32|41.57|41.35|41.57|41.35|41.54|41.32|3
1733889740000|2024-12-11 04:02:20|41.58|41.36|41.55|41.33|41.58|41.36|41.55|41.33|4
1733889750000|2024-12-11 04:02:30|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733889760000|2024-12-11 04:02:40|41.58|41.36|41.64|41.42|41.64|41.42|41.58|41.36|4
1733889770000|2024-12-11 04:02:50|41.65|41.43|41.72|41.5|41.72|41.5|41.65|41.43|7
1733889780000|2024-12-11 04:03:00|41.71|41.49|41.75|41.53|41.75|41.53|41.7|41.48|5
1733889790000|2024-12-11 04:03:10|41.76|41.54|41.76|41.54|41.77|41.55|41.76|41.54|5
1733889800000|2024-12-11 04:03:20|41.77|41.55|41.77|41.55|41.77|41.55|41.76|41.54|3
1733889810000|2024-12-11 04:03:30|41.75|41.53|41.7|41.48|41.76|41.54|41.7|41.48|8
1733889820000|2024-12-11 04:03:40|41.69|41.47|41.59|41.37|41.69|41.47|41.58|41.36|9
1733889830000|2024-12-11 04:03:50|41.58|41.36|41.56|41.34|41.59|41.37|41.56|41.34|9
1733889840000|2024-12-11 04:04:00|41.57|41.35|41.61|41.39|41.61|41.39|41.57|41.35|8
1733889850000|2024-12-11 04:04:10|41.58|41.36|41.58|41.36|41.59|41.37|41.57|41.35|9
1733889860000|2024-12-11 04:04:20|41.59|41.37|41.61|41.39|41.61|41.39|41.59|41.37|2
1733889870000|2024-12-11 04:04:30|41.6|41.38|41.6|41.38|41.6|41.38|41.59|41.37|5
1733889880000|2024-12-11 04:04:40|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733889890000|2024-12-11 04:04:50|41.62|41.4|41.65|41.43|41.65|41.43|41.62|41.4|3
1733889900000|2024-12-11 04:05:00|41.63|41.41|41.64|41.42|41.64|41.42|41.62|41.4|6
1733889910000|2024-12-11 04:05:10|41.65|41.43|41.65|41.43|41.7|41.48|41.65|41.43|7
1733889930000|2024-12-11 04:05:30|41.64|41.42|41.64|41.42|41.64|41.42|41.64|41.42|1
1733889940000|2024-12-11 04:05:40|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733889950000|2024-12-11 04:05:50|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733889960000|2024-12-11 04:06:00|41.66|41.44|41.68|41.46|41.68|41.46|41.66|41.44|3
1733889970000|2024-12-11 04:06:10|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|2
1733889980000|2024-12-11 04:06:20|41.71|41.49|41.79|41.57|41.79|41.57|41.71|41.49|5
1733889990000|2024-12-11 04:06:30|41.78|41.56|41.75|41.53|41.79|41.57|41.74|41.52|6
1733890000000|2024-12-11 04:06:40|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733890010000|2024-12-11 04:06:50|41.78|41.56|41.76|41.54|41.78|41.56|41.76|41.54|3
1733890020000|2024-12-11 04:07:00|41.75|41.53|41.75|41.53|41.75|41.53|41.73|41.51|4
1733890030000|2024-12-11 04:07:10|41.74|41.52|41.74|41.52|41.74|41.52|41.73|41.51|5
1733890040000|2024-12-11 04:07:20|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|2
1733890050000|2024-12-11 04:07:30|41.71|41.49|41.72|41.5|41.73|41.51|41.71|41.49|4
1733890070000|2024-12-11 04:07:50|41.71|41.49|41.65|41.43|41.72|41.5|41.65|41.43|9
1733890080000|2024-12-11 04:08:00|41.66|41.44|41.69|41.47|41.69|41.47|41.66|41.44|6
1733890090000|2024-12-11 04:08:10|41.7|41.48|41.69|41.47|41.7|41.48|41.69|41.47|2
1733890100000|2024-12-11 04:08:20|41.68|41.46|41.68|41.46|41.68|41.46|41.68|41.46|1
1733890110000|2024-12-11 04:08:30|41.67|41.45|41.63|41.41|41.67|41.45|41.63|41.41|3
1733890120000|2024-12-11 04:08:40|41.6|41.38|41.53|41.31|41.61|41.39|41.51|41.29|11
1733890130000|2024-12-11 04:08:50|41.52|41.3|41.51|41.29|41.52|41.3|41.51|41.29|4
1733890150000|2024-12-11 04:09:10|41.52|41.3|41.53|41.31|41.55|41.33|41.52|41.3|12
1733890160000|2024-12-11 04:09:20|41.52|41.3|41.47|41.25|41.52|41.3|41.47|41.25|7
1733890170000|2024-12-11 04:09:30|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733890180000|2024-12-11 04:09:40|41.45|41.23|41.42|41.2|41.45|41.23|41.4|41.18|8
1733890190000|2024-12-11 04:09:50|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733890200000|2024-12-11 04:10:00|41.43|41.21|41.43|41.21|41.43|41.21|41.41|41.19|5
1733890210000|2024-12-11 04:10:10|41.42|41.2|41.41|41.19|41.43|41.21|41.4|41.18|9
1733890220000|2024-12-11 04:10:20|41.4|41.18|41.4|41.18|41.42|41.2|41.4|41.18|5
1733890240000|2024-12-11 04:10:40|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|2
1733890250000|2024-12-11 04:10:50|41.35|41.13|41.31|41.09|41.35|41.13|41.31|41.09|4
1733890260000|2024-12-11 04:11:00|41.32|41.1|41.31|41.09|41.33|41.11|41.31|41.09|3
1733890270000|2024-12-11 04:11:10|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733890280000|2024-12-11 04:11:20|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733890300000|2024-12-11 04:11:40|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733890310000|2024-12-11 04:11:50|41.31|41.09|41.31|41.09|41.32|41.1|41.31|41.09|5
1733890320000|2024-12-11 04:12:00|41.32|41.1|41.31|41.09|41.32|41.1|41.31|41.09|2
1733890330000|2024-12-11 04:12:10|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733890340000|2024-12-11 04:12:20|41.31|41.09|41.31|41.09|41.32|41.1|41.31|41.09|3
1733890380000|2024-12-11 04:13:00|41.3|41.08|41.28|41.06|41.3|41.08|41.28|41.06|2
1733890390000|2024-12-11 04:13:10|41.29|41.07|41.31|41.09|41.31|41.09|41.29|41.07|2
1733890400000|2024-12-11 04:13:20|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733890410000|2024-12-11 04:13:30|41.33|41.11|41.37|41.15|41.37|41.15|41.33|41.11|4
1733890420000|2024-12-11 04:13:40|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733890430000|2024-12-11 04:13:50|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|4
1733890440000|2024-12-11 04:14:00|41.4|41.18|41.39|41.17|41.4|41.18|41.37|41.15|6
1733890450000|2024-12-11 04:14:10|41.4|41.18|41.38|41.16|41.4|41.18|41.38|41.16|3
1733890460000|2024-12-11 04:14:20|41.37|41.15|41.38|41.16|41.39|41.17|41.37|41.15|4
1733890470000|2024-12-11 04:14:30|41.37|41.15|41.37|41.15|41.37|41.15|41.36|41.14|5
1733890480000|2024-12-11 04:14:40|41.36|41.14|41.35|41.13|41.36|41.14|41.35|41.13|2
1733890490000|2024-12-11 04:14:50|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733890500000|2024-12-11 04:15:00|41.35|41.13|41.37|41.15|41.37|41.15|41.35|41.13|3
1733890510000|2024-12-11 04:15:10|41.36|41.14|41.35|41.13|41.36|41.14|41.35|41.13|2
1733890520000|2024-12-11 04:15:20|41.36|41.14|41.34|41.12|41.36|41.14|41.32|41.1|6
1733890530000|2024-12-11 04:15:30|41.33|41.11|41.3|41.08|41.33|41.11|41.3|41.08|4
1733890540000|2024-12-11 04:15:40|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733890550000|2024-12-11 04:15:50|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733890560000|2024-12-11 04:16:00|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733890570000|2024-12-11 04:16:10|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|2
1733890610000|2024-12-11 04:16:50|41.28|41.06|41.3|41.08|41.3|41.08|41.28|41.06|2
1733890640000|2024-12-11 04:17:20|41.31|41.09|41.36|41.14|41.36|41.14|41.31|41.09|4
1733890650000|2024-12-11 04:17:30|41.37|41.15|41.38|41.16|41.39|41.17|41.37|41.15|6
1733890660000|2024-12-11 04:17:40|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733890670000|2024-12-11 04:17:50|41.38|41.16|41.38|41.16|41.38|41.16|41.37|41.15|3
1733890680000|2024-12-11 04:18:00|41.37|41.15|41.4|41.18|41.4|41.18|41.37|41.15|4
1733890690000|2024-12-11 04:18:10|41.42|41.2|41.47|41.25|41.47|41.25|41.42|41.2|5
1733890700000|2024-12-11 04:18:20|41.48|41.26|41.51|41.29|41.52|41.3|41.48|41.26|5
1733890710000|2024-12-11 04:18:30|41.5|41.28|41.5|41.28|41.51|41.29|41.49|41.27|6
1733890720000|2024-12-11 04:18:40|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733890730000|2024-12-11 04:18:50|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733890740000|2024-12-11 04:19:00|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733890750000|2024-12-11 04:19:10|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733890760000|2024-12-11 04:19:20|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|4
1733890770000|2024-12-11 04:19:30|41.53|41.31|41.56|41.34|41.56|41.34|41.53|41.31|3
1733890780000|2024-12-11 04:19:40|41.55|41.33|41.53|41.31|41.55|41.33|41.53|41.31|3
1733890790000|2024-12-11 04:19:50|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733890800000|2024-12-11 04:20:00|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|4
1733890810000|2024-12-11 04:20:10|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733890820000|2024-12-11 04:20:20|41.54|41.32|41.6|41.38|41.6|41.38|41.54|41.32|7
1733890830000|2024-12-11 04:20:30|41.59|41.37|41.58|41.36|41.6|41.38|41.58|41.36|4
1733890840000|2024-12-11 04:20:40|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|7
1733890850000|2024-12-11 04:20:50|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733890860000|2024-12-11 04:21:00|41.6|41.38|41.63|41.41|41.63|41.41|41.6|41.38|4
1733890870000|2024-12-11 04:21:10|41.64|41.42|41.64|41.42|41.64|41.42|41.64|41.42|1
1733890880000|2024-12-11 04:21:20|41.66|41.44|41.67|41.45|41.67|41.45|41.66|41.44|4
1733890890000|2024-12-11 04:21:30|41.66|41.44|41.66|41.44|41.66|41.44|41.65|41.43|3
1733890900000|2024-12-11 04:21:40|41.67|41.45|41.68|41.46|41.68|41.46|41.67|41.45|2
1733890910000|2024-12-11 04:21:50|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733890920000|2024-12-11 04:22:00|41.67|41.45|41.69|41.47|41.69|41.47|41.67|41.45|3
1733890930000|2024-12-11 04:22:10|41.7|41.48|41.78|41.56|41.78|41.56|41.7|41.48|8
1733890940000|2024-12-11 04:22:20|41.77|41.55|41.76|41.54|41.77|41.55|41.76|41.54|2
1733890950000|2024-12-11 04:22:30|41.75|41.53|41.75|41.53|41.76|41.54|41.75|41.53|3
1733890960000|2024-12-11 04:22:40|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733890980000|2024-12-11 04:23:00|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|4
1733890990000|2024-12-11 04:23:10|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733891000000|2024-12-11 04:23:20|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733891010000|2024-12-11 04:23:30|41.78|41.56|41.8|41.58|41.8|41.58|41.78|41.56|3
1733891030000|2024-12-11 04:23:50|41.82|41.6|41.82|41.6|41.82|41.6|41.82|41.6|1
1733891040000|2024-12-11 04:24:00|41.83|41.61|41.85|41.63|41.86|41.64|41.83|41.61|4
1733891050000|2024-12-11 04:24:10|41.84|41.62|41.82|41.6|41.84|41.62|41.82|41.6|3
1733891060000|2024-12-11 04:24:20|41.81|41.59|41.82|41.6|41.83|41.61|41.81|41.59|4
1733891070000|2024-12-11 04:24:30|41.83|41.61|41.84|41.62|41.84|41.62|41.83|41.61|2
1733891080000|2024-12-11 04:24:40|41.85|41.63|41.86|41.64|41.86|41.64|41.85|41.63|2
1733891090000|2024-12-11 04:24:50|41.87|41.65|41.85|41.63|41.87|41.65|41.85|41.63|2
1733891100000|2024-12-11 04:25:00|41.86|41.64|41.8|41.58|41.87|41.65|41.8|41.58|7
1733891110000|2024-12-11 04:25:10|41.79|41.57|41.77|41.55|41.79|41.57|41.77|41.55|3
1733891120000|2024-12-11 04:25:20|41.78|41.56|41.79|41.57|41.79|41.57|41.78|41.56|2
1733891130000|2024-12-11 04:25:30|41.78|41.56|41.75|41.53|41.79|41.57|41.75|41.53|8
1733891140000|2024-12-11 04:25:40|41.74|41.52|41.74|41.52|41.74|41.52|41.73|41.51|5
1733891150000|2024-12-11 04:25:50|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|2
1733891160000|2024-12-11 04:26:00|41.75|41.53|41.77|41.55|41.77|41.55|41.75|41.53|3
1733891170000|2024-12-11 04:26:10|41.78|41.56|41.77|41.55|41.78|41.56|41.77|41.55|2
1733891180000|2024-12-11 04:26:20|41.76|41.54|41.74|41.52|41.76|41.54|41.74|41.52|3
1733891190000|2024-12-11 04:26:30|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|2
1733891200000|2024-12-11 04:26:40|41.7|41.48|41.72|41.5|41.72|41.5|41.7|41.48|2
1733891210000|2024-12-11 04:26:50|41.73|41.51|41.75|41.53|41.75|41.53|41.73|41.51|3
1733891220000|2024-12-11 04:27:00|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|4
1733891230000|2024-12-11 04:27:10|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|2
1733891240000|2024-12-11 04:27:20|41.73|41.51|41.73|41.51|41.73|41.51|41.72|41.5|3
1733891250000|2024-12-11 04:27:30|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733891260000|2024-12-11 04:27:40|41.72|41.5|41.75|41.53|41.75|41.53|41.72|41.5|4
1733891270000|2024-12-11 04:27:50|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733891290000|2024-12-11 04:28:10|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733891300000|2024-12-11 04:28:20|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733891310000|2024-12-11 04:28:30|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|4
1733891320000|2024-12-11 04:28:40|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733891330000|2024-12-11 04:28:50|41.73|41.51|41.71|41.49|41.73|41.51|41.71|41.49|3
1733891340000|2024-12-11 04:29:00|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733891350000|2024-12-11 04:29:10|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733891360000|2024-12-11 04:29:20|41.73|41.51|41.77|41.55|41.77|41.55|41.73|41.51|4
1733891370000|2024-12-11 04:29:30|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733891390000|2024-12-11 04:29:50|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733891400000|2024-12-11 04:30:00|41.75|41.53|41.72|41.5|41.75|41.53|41.72|41.5|7
1733891410000|2024-12-11 04:30:10|41.73|41.51|41.73|41.51|41.73|41.51|41.73|41.51|1
1733891420000|2024-12-11 04:30:20|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733891430000|2024-12-11 04:30:30|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733891440000|2024-12-11 04:30:40|41.75|41.53|41.74|41.52|41.75|41.53|41.74|41.52|2
1733891450000|2024-12-11 04:30:50|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733891460000|2024-12-11 04:31:00|41.74|41.52|41.71|41.49|41.74|41.52|41.71|41.49|4
1733891470000|2024-12-11 04:31:10|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|4
1733891480000|2024-12-11 04:31:20|41.7|41.48|41.69|41.47|41.7|41.48|41.69|41.47|2
1733891490000|2024-12-11 04:31:30|41.68|41.46|41.67|41.45|41.69|41.47|41.67|41.45|4
1733891520000|2024-12-11 04:32:00|41.7|41.48|41.75|41.53|41.75|41.53|41.7|41.48|5
1733891530000|2024-12-11 04:32:10|41.76|41.54|41.78|41.56|41.78|41.56|41.76|41.54|3
1733891540000|2024-12-11 04:32:20|41.79|41.57|41.79|41.57|41.79|41.57|41.78|41.56|3
1733891550000|2024-12-11 04:32:30|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733891560000|2024-12-11 04:32:40|41.8|41.58|41.79|41.57|41.8|41.58|41.79|41.57|2
1733891570000|2024-12-11 04:32:50|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733891580000|2024-12-11 04:33:00|41.81|41.59|41.86|41.64|41.86|41.64|41.81|41.59|6
1733891590000|2024-12-11 04:33:10|41.87|41.65|41.89|41.67|41.89|41.67|41.87|41.65|3
1733891600000|2024-12-11 04:33:20|41.9|41.68|41.95|41.73|41.95|41.73|41.9|41.68|6
1733891610000|2024-12-11 04:33:30|41.94|41.72|41.94|41.72|41.95|41.73|41.93|41.71|5
1733891630000|2024-12-11 04:33:50|41.95|41.73|41.95|41.73|41.95|41.73|41.95|41.73|1
1733891640000|2024-12-11 04:34:00|41.97|41.75|41.97|41.75|41.98|41.76|41.97|41.75|3
1733891650000|2024-12-11 04:34:10|41.98|41.76|42.06|41.84|42.06|41.84|41.98|41.76|7
1733891660000|2024-12-11 04:34:20|42.07|41.85|42.07|41.85|42.07|41.85|42.06|41.84|7
1733891670000|2024-12-11 04:34:30|42.06|41.84|42.05|41.83|42.06|41.84|42.03|41.81|5
1733891680000|2024-12-11 04:34:40|42.06|41.84|41.97|41.75|42.06|41.84|41.97|41.75|6
1733891690000|2024-12-11 04:34:50|41.96|41.74|41.91|41.69|41.96|41.74|41.91|41.69|6
1733891700000|2024-12-11 04:35:00|41.92|41.7|41.93|41.71|41.93|41.71|41.91|41.69|5
1733891710000|2024-12-11 04:35:10|41.94|41.72|41.98|41.76|41.98|41.76|41.93|41.71|6
1733891720000|2024-12-11 04:35:20|41.97|41.75|41.91|41.69|41.97|41.75|41.91|41.69|8
1733891730000|2024-12-11 04:35:30|41.9|41.68|41.94|41.72|41.94|41.72|41.9|41.68|4
1733891740000|2024-12-11 04:35:40|41.93|41.71|41.9|41.68|41.93|41.71|41.9|41.68|6
1733891760000|2024-12-11 04:36:00|41.91|41.69|41.91|41.69|41.91|41.69|41.89|41.67|5
1733891780000|2024-12-11 04:36:20|41.88|41.66|41.84|41.62|41.89|41.67|41.84|41.62|9
1733891790000|2024-12-11 04:36:30|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733891800000|2024-12-11 04:36:40|41.84|41.62|41.77|41.55|41.84|41.62|41.77|41.55|7
1733891810000|2024-12-11 04:36:50|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|2
1733891820000|2024-12-11 04:37:00|41.74|41.52|41.74|41.52|41.75|41.53|41.74|41.52|3
1733891830000|2024-12-11 04:37:10|41.73|41.51|41.74|41.52|41.74|41.52|41.72|41.5|4
1733891840000|2024-12-11 04:37:20|41.73|41.51|41.7|41.48|41.73|41.51|41.7|41.48|4
1733891850000|2024-12-11 04:37:30|41.72|41.5|41.72|41.5|41.74|41.52|41.72|41.5|3
1733891860000|2024-12-11 04:37:40|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|2
1733891880000|2024-12-11 04:38:00|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|4
1733891890000|2024-12-11 04:38:10|41.75|41.53|41.78|41.56|41.78|41.56|41.75|41.53|3
1733891900000|2024-12-11 04:38:20|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|2
1733891910000|2024-12-11 04:38:30|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733891920000|2024-12-11 04:38:40|41.81|41.59|41.82|41.6|41.82|41.6|41.8|41.58|6
1733891930000|2024-12-11 04:38:50|41.83|41.61|41.83|41.61|41.85|41.63|41.83|41.61|4
1733891940000|2024-12-11 04:39:00|41.84|41.62|41.82|41.6|41.84|41.62|41.81|41.59|5
1733891950000|2024-12-11 04:39:10|41.81|41.59|41.81|41.59|41.81|41.59|41.8|41.58|3
1733891970000|2024-12-11 04:39:30|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733891980000|2024-12-11 04:39:40|41.79|41.57|41.78|41.56|41.79|41.57|41.78|41.56|2
1733891990000|2024-12-11 04:39:50|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|4
1733892000000|2024-12-11 04:40:00|41.83|41.61|41.85|41.63|41.85|41.63|41.83|41.61|3
1733892010000|2024-12-11 04:40:10|41.84|41.62|41.82|41.6|41.84|41.62|41.82|41.6|3
1733892020000|2024-12-11 04:40:20|41.81|41.59|41.81|41.59|41.81|41.59|41.81|41.59|1
1733892050000|2024-12-11 04:40:50|41.8|41.58|41.79|41.57|41.8|41.58|41.79|41.57|2
1733892060000|2024-12-11 04:41:00|41.8|41.58|41.8|41.58|41.8|41.58|41.79|41.57|3
1733892080000|2024-12-11 04:41:20|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733892090000|2024-12-11 04:41:30|41.84|41.62|41.85|41.63|41.85|41.63|41.84|41.62|4
1733892100000|2024-12-11 04:41:40|41.86|41.64|41.89|41.67|41.89|41.67|41.86|41.64|2
1733892110000|2024-12-11 04:41:50|41.9|41.68|41.89|41.67|41.9|41.68|41.89|41.67|2
1733892120000|2024-12-11 04:42:00|41.9|41.68|41.89|41.67|41.9|41.68|41.89|41.67|2
1733892130000|2024-12-11 04:42:10|41.9|41.68|41.91|41.69|41.91|41.69|41.9|41.68|2
1733892140000|2024-12-11 04:42:20|41.92|41.7|41.89|41.67|41.92|41.7|41.89|41.67|4
1733892160000|2024-12-11 04:42:40|41.88|41.66|41.84|41.62|41.88|41.66|41.84|41.62|5
1733892170000|2024-12-11 04:42:50|41.82|41.6|41.82|41.6|41.82|41.6|41.81|41.59|3
1733892180000|2024-12-11 04:43:00|41.83|41.61|41.84|41.62|41.85|41.63|41.83|41.61|3
1733892190000|2024-12-11 04:43:10|41.85|41.63|41.89|41.67|41.89|41.67|41.85|41.63|5
1733892200000|2024-12-11 04:43:20|41.9|41.68|41.89|41.67|41.9|41.68|41.89|41.67|2
1733892210000|2024-12-11 04:43:30|41.88|41.66|41.89|41.67|41.89|41.67|41.88|41.66|4
1733892220000|2024-12-11 04:43:40|41.88|41.66|41.87|41.65|41.88|41.66|41.87|41.65|2
1733892230000|2024-12-11 04:43:50|41.85|41.63|41.86|41.64|41.86|41.64|41.85|41.63|2
1733892240000|2024-12-11 04:44:00|41.87|41.65|41.88|41.66|41.88|41.66|41.87|41.65|4
1733892250000|2024-12-11 04:44:10|41.89|41.67|41.87|41.65|41.89|41.67|41.87|41.65|3
1733892260000|2024-12-11 04:44:20|41.86|41.64|41.88|41.66|41.88|41.66|41.86|41.64|3
1733892270000|2024-12-11 04:44:30|41.87|41.65|41.86|41.64|41.87|41.65|41.86|41.64|2
1733892280000|2024-12-11 04:44:40|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733892290000|2024-12-11 04:44:50|41.83|41.61|41.82|41.6|41.83|41.61|41.82|41.6|4
1733892300000|2024-12-11 04:45:00|41.81|41.59|41.73|41.51|41.81|41.59|41.73|41.51|8
1733892310000|2024-12-11 04:45:10|41.72|41.5|41.65|41.43|41.72|41.5|41.64|41.42|8
1733892320000|2024-12-11 04:45:20|41.64|41.42|41.63|41.41|41.64|41.42|41.57|41.35|11
1733892330000|2024-12-11 04:45:30|41.64|41.42|41.67|41.45|41.68|41.46|41.64|41.42|8
1733892340000|2024-12-11 04:45:40|41.66|41.44|41.65|41.43|41.66|41.44|41.65|41.43|2
1733892350000|2024-12-11 04:45:50|41.64|41.42|41.65|41.43|41.65|41.43|41.63|41.41|4
1733892360000|2024-12-11 04:46:00|41.63|41.41|41.67|41.45|41.68|41.46|41.63|41.41|10
1733892370000|2024-12-11 04:46:10|41.68|41.46|41.71|41.49|41.71|41.49|41.67|41.45|5
1733892380000|2024-12-11 04:46:20|41.72|41.5|41.72|41.5|41.75|41.53|41.71|41.49|8
1733892390000|2024-12-11 04:46:30|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|2
1733892400000|2024-12-11 04:46:40|41.73|41.51|41.7|41.48|41.73|41.51|41.7|41.48|4
1733892410000|2024-12-11 04:46:50|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|2
1733892420000|2024-12-11 04:47:00|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733892430000|2024-12-11 04:47:10|41.72|41.5|41.69|41.47|41.72|41.5|41.69|41.47|4
1733892440000|2024-12-11 04:47:20|41.68|41.46|41.65|41.43|41.68|41.46|41.65|41.43|4
1733892450000|2024-12-11 04:47:30|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733892470000|2024-12-11 04:47:50|41.66|41.44|41.6|41.38|41.66|41.44|41.6|41.38|6
1733892480000|2024-12-11 04:48:00|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733892490000|2024-12-11 04:48:10|41.63|41.41|41.65|41.43|41.65|41.43|41.63|41.41|7
1733892500000|2024-12-11 04:48:20|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733892510000|2024-12-11 04:48:30|41.66|41.44|41.62|41.4|41.66|41.44|41.62|41.4|8
1733892520000|2024-12-11 04:48:40|41.63|41.41|41.63|41.41|41.63|41.41|41.62|41.4|3
1733892530000|2024-12-11 04:48:50|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733892540000|2024-12-11 04:49:00|41.63|41.41|41.68|41.46|41.69|41.47|41.63|41.41|10
1733892550000|2024-12-11 04:49:10|41.69|41.47|41.7|41.48|41.7|41.48|41.68|41.46|4
1733892560000|2024-12-11 04:49:20|41.71|41.49|41.76|41.54|41.76|41.54|41.71|41.49|5
1733892570000|2024-12-11 04:49:30|41.77|41.55|41.8|41.58|41.8|41.58|41.77|41.55|4
1733892580000|2024-12-11 04:49:40|41.81|41.59|41.88|41.66|41.88|41.66|41.81|41.59|7
1733892590000|2024-12-11 04:49:50|41.87|41.65|41.88|41.66|41.88|41.66|41.86|41.64|3
1733892600000|2024-12-11 04:50:00|41.86|41.64|41.84|41.62|41.86|41.64|41.84|41.62|3
1733892610000|2024-12-11 04:50:10|41.86|41.64|41.8|41.58|41.86|41.64|41.79|41.57|10
1733892620000|2024-12-11 04:50:20|41.82|41.6|41.82|41.6|41.82|41.6|41.8|41.58|9
1733892630000|2024-12-11 04:50:30|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733892640000|2024-12-11 04:50:40|41.81|41.59|41.8|41.58|41.82|41.6|41.8|41.58|6
1733892650000|2024-12-11 04:50:50|41.79|41.57|41.77|41.55|41.8|41.58|41.77|41.55|8
1733892660000|2024-12-11 04:51:00|41.78|41.56|41.83|41.61|41.84|41.62|41.78|41.56|7
1733892670000|2024-12-11 04:51:10|41.82|41.6|41.82|41.6|41.82|41.6|41.82|41.6|1
1733892680000|2024-12-11 04:51:20|41.8|41.58|41.8|41.58|41.8|41.58|41.79|41.57|3
1733892690000|2024-12-11 04:51:30|41.83|41.61|41.83|41.61|41.83|41.61|41.83|41.61|1
1733892700000|2024-12-11 04:51:40|41.82|41.6|41.78|41.56|41.82|41.6|41.78|41.56|5
1733892710000|2024-12-11 04:51:50|41.79|41.57|41.79|41.57|41.8|41.58|41.79|41.57|3
1733892720000|2024-12-11 04:52:00|41.78|41.56|41.76|41.54|41.79|41.57|41.76|41.54|5
1733892730000|2024-12-11 04:52:10|41.77|41.55|41.78|41.56|41.79|41.57|41.77|41.55|6
1733892740000|2024-12-11 04:52:20|41.79|41.57|41.82|41.6|41.82|41.6|41.79|41.57|6
1733892750000|2024-12-11 04:52:30|41.83|41.61|41.82|41.6|41.83|41.61|41.82|41.6|2
1733892760000|2024-12-11 04:52:40|41.83|41.61|41.84|41.62|41.84|41.62|41.83|41.61|4
1733892770000|2024-12-11 04:52:50|41.83|41.61|41.82|41.6|41.83|41.61|41.82|41.6|2
1733892780000|2024-12-11 04:53:00|41.83|41.61|41.85|41.63|41.85|41.63|41.83|41.61|2
1733892790000|2024-12-11 04:53:10|41.87|41.65|41.92|41.7|41.92|41.7|41.87|41.65|5
1733892800000|2024-12-11 04:53:20|41.91|41.69|41.87|41.65|41.91|41.69|41.87|41.65|5
1733892810000|2024-12-11 04:53:30|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733892830000|2024-12-11 04:53:50|41.89|41.67|41.88|41.66|41.89|41.67|41.88|41.66|2
1733892840000|2024-12-11 04:54:00|41.87|41.65|41.86|41.64|41.88|41.66|41.86|41.64|4
1733892850000|2024-12-11 04:54:10|41.85|41.63|41.87|41.65|41.87|41.65|41.85|41.63|3
1733892860000|2024-12-11 04:54:20|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733892870000|2024-12-11 04:54:30|41.87|41.65|41.86|41.64|41.87|41.65|41.86|41.64|4
1733892880000|2024-12-11 04:54:40|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733892890000|2024-12-11 04:54:50|41.84|41.62|41.85|41.63|41.86|41.64|41.84|41.62|3
1733892910000|2024-12-11 04:55:10|41.86|41.64|41.88|41.66|41.88|41.66|41.86|41.64|5
1733892920000|2024-12-11 04:55:20|41.9|41.68|41.9|41.68|41.9|41.68|41.9|41.68|1
1733892930000|2024-12-11 04:55:30|41.89|41.67|41.89|41.67|41.9|41.68|41.89|41.67|5
1733892940000|2024-12-11 04:55:40|41.88|41.66|41.87|41.65|41.88|41.66|41.86|41.64|8
1733892950000|2024-12-11 04:55:50|41.86|41.64|41.87|41.65|41.87|41.65|41.86|41.64|2
1733892960000|2024-12-11 04:56:00|41.86|41.64|41.85|41.63|41.86|41.64|41.85|41.63|2
1733892970000|2024-12-11 04:56:10|41.86|41.64|41.86|41.64|41.86|41.64|41.85|41.63|3
1733892980000|2024-12-11 04:56:20|41.87|41.65|41.86|41.64|41.87|41.65|41.86|41.64|2
1733892990000|2024-12-11 04:56:30|41.87|41.65|41.86|41.64|41.87|41.65|41.86|41.64|2
1733893000000|2024-12-11 04:56:40|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733893010000|2024-12-11 04:56:50|41.84|41.62|41.8|41.58|41.84|41.62|41.8|41.58|3
1733893020000|2024-12-11 04:57:00|41.81|41.59|41.81|41.59|41.81|41.59|41.81|41.59|1
1733893030000|2024-12-11 04:57:10|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733893040000|2024-12-11 04:57:20|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733893050000|2024-12-11 04:57:30|41.81|41.59|41.81|41.59|41.81|41.59|41.81|41.59|1
1733893060000|2024-12-11 04:57:40|41.78|41.56|41.8|41.58|41.8|41.58|41.78|41.56|2
1733893070000|2024-12-11 04:57:50|41.79|41.57|41.79|41.57|41.8|41.58|41.79|41.57|5
1733893090000|2024-12-11 04:58:10|41.8|41.58|41.76|41.54|41.8|41.58|41.75|41.53|8
1733893100000|2024-12-11 04:58:20|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733893110000|2024-12-11 04:58:30|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733893130000|2024-12-11 04:58:50|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733893140000|2024-12-11 04:59:00|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733893150000|2024-12-11 04:59:10|41.78|41.56|41.78|41.56|41.78|41.56|41.77|41.55|3
1733893170000|2024-12-11 04:59:30|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733893180000|2024-12-11 04:59:40|41.78|41.56|41.77|41.55|41.78|41.56|41.77|41.55|2
1733893190000|2024-12-11 04:59:50|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733893200000|2024-12-11 05:00:00|41.74|41.52|41.73|41.51|41.74|41.52|41.73|41.51|2
1733893230000|2024-12-11 05:00:30|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733893240000|2024-12-11 05:00:40|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733893250000|2024-12-11 05:00:50|41.71|41.49|41.73|41.51|41.73|41.51|41.7|41.48|5
1733893260000|2024-12-11 05:01:00|41.71|41.49|41.75|41.53|41.75|41.53|41.71|41.49|3
1733893280000|2024-12-11 05:01:20|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733893290000|2024-12-11 05:01:30|41.79|41.57|41.77|41.55|41.79|41.57|41.77|41.55|3
1733893300000|2024-12-11 05:01:40|41.76|41.54|41.74|41.52|41.76|41.54|41.74|41.52|3
1733893310000|2024-12-11 05:01:50|41.75|41.53|41.77|41.55|41.77|41.55|41.75|41.53|3
1733893330000|2024-12-11 05:02:10|41.78|41.56|41.79|41.57|41.79|41.57|41.77|41.55|4
1733893340000|2024-12-11 05:02:20|41.78|41.56|41.76|41.54|41.78|41.56|41.76|41.54|3
1733893360000|2024-12-11 05:02:40|41.75|41.53|41.73|41.51|41.75|41.53|41.73|41.51|3
1733893370000|2024-12-11 05:02:50|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733893380000|2024-12-11 05:03:00|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733893390000|2024-12-11 05:03:10|41.75|41.53|41.79|41.57|41.79|41.57|41.75|41.53|3
1733893420000|2024-12-11 05:03:40|41.8|41.58|41.86|41.64|41.86|41.64|41.8|41.58|4
1733893430000|2024-12-11 05:03:50|41.87|41.65|41.87|41.65|41.87|41.65|41.87|41.65|1
1733893440000|2024-12-11 05:04:00|41.88|41.66|41.9|41.68|41.9|41.68|41.88|41.66|3
1733893450000|2024-12-11 05:04:10|41.89|41.67|41.85|41.63|41.9|41.68|41.85|41.63|9
1733893460000|2024-12-11 05:04:20|41.84|41.62|41.82|41.6|41.84|41.62|41.81|41.59|5
1733893470000|2024-12-11 05:04:30|41.81|41.59|41.78|41.56|41.81|41.59|41.75|41.53|9
1733893480000|2024-12-11 05:04:40|41.77|41.55|41.8|41.58|41.81|41.59|41.77|41.55|8
1733893500000|2024-12-11 05:05:00|41.79|41.57|41.79|41.57|41.8|41.58|41.77|41.55|6
1733893510000|2024-12-11 05:05:10|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733893520000|2024-12-11 05:05:20|41.77|41.55|41.77|41.55|41.78|41.56|41.77|41.55|5
1733893530000|2024-12-11 05:05:30|41.78|41.56|41.73|41.51|41.78|41.56|41.73|41.51|5
1733893540000|2024-12-11 05:05:40|41.71|41.49|41.68|41.46|41.71|41.49|41.68|41.46|3
1733893550000|2024-12-11 05:05:50|41.69|41.47|41.71|41.49|41.72|41.5|41.69|41.47|4
1733893560000|2024-12-11 05:06:00|41.72|41.5|41.73|41.51|41.74|41.52|41.72|41.5|3
1733893570000|2024-12-11 05:06:10|41.72|41.5|41.68|41.46|41.72|41.5|41.68|41.46|4
1733893590000|2024-12-11 05:06:30|41.71|41.49|41.71|41.49|41.71|41.49|41.69|41.47|4
1733893600000|2024-12-11 05:06:40|41.72|41.5|41.72|41.5|41.72|41.5|41.71|41.49|5
1733893610000|2024-12-11 05:06:50|41.71|41.49|41.72|41.5|41.73|41.51|41.71|41.49|4
1733893620000|2024-12-11 05:07:00|41.73|41.51|41.73|41.51|41.73|41.51|41.73|41.51|1
1733893630000|2024-12-11 05:07:10|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|4
1733893640000|2024-12-11 05:07:20|41.73|41.51|41.7|41.48|41.73|41.51|41.7|41.48|4
1733893650000|2024-12-11 05:07:30|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733893660000|2024-12-11 05:07:40|41.68|41.46|41.63|41.41|41.68|41.46|41.63|41.41|5
1733893670000|2024-12-11 05:07:50|41.64|41.42|41.61|41.39|41.64|41.42|41.61|41.39|6
1733893680000|2024-12-11 05:08:00|41.6|41.38|41.62|41.4|41.63|41.41|41.6|41.38|4
1733893690000|2024-12-11 05:08:10|41.63|41.41|41.66|41.44|41.66|41.44|41.63|41.41|4
1733893700000|2024-12-11 05:08:20|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733893710000|2024-12-11 05:08:30|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733893720000|2024-12-11 05:08:40|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733893730000|2024-12-11 05:08:50|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733893740000|2024-12-11 05:09:00|41.68|41.46|41.66|41.44|41.69|41.47|41.66|41.44|5
1733893750000|2024-12-11 05:09:10|41.67|41.45|41.66|41.44|41.67|41.45|41.65|41.43|4
1733893760000|2024-12-11 05:09:20|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|2
1733893770000|2024-12-11 05:09:30|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733893780000|2024-12-11 05:09:40|41.66|41.44|41.65|41.43|41.66|41.44|41.65|41.43|2
1733893790000|2024-12-11 05:09:50|41.64|41.42|41.62|41.4|41.64|41.42|41.62|41.4|3
1733893800000|2024-12-11 05:10:00|41.61|41.39|41.62|41.4|41.62|41.4|41.6|41.38|4
1733893810000|2024-12-11 05:10:10|41.63|41.41|41.66|41.44|41.66|41.44|41.63|41.41|3
1733893820000|2024-12-11 05:10:20|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733893830000|2024-12-11 05:10:30|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733893840000|2024-12-11 05:10:40|41.62|41.4|41.59|41.37|41.62|41.4|41.59|41.37|4
1733893850000|2024-12-11 05:10:50|41.58|41.36|41.58|41.36|41.59|41.37|41.58|41.36|3
1733893860000|2024-12-11 05:11:00|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|5
1733893870000|2024-12-11 05:11:10|41.52|41.3|41.51|41.29|41.52|41.3|41.51|41.29|2
1733893880000|2024-12-11 05:11:20|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|3
1733893900000|2024-12-11 05:11:40|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733893910000|2024-12-11 05:11:50|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733893920000|2024-12-11 05:12:00|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733893930000|2024-12-11 05:12:10|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733893940000|2024-12-11 05:12:20|41.47|41.25|41.47|41.25|41.47|41.25|41.46|41.24|3
1733893950000|2024-12-11 05:12:30|41.48|41.26|41.51|41.29|41.51|41.29|41.48|41.26|5
1733893960000|2024-12-11 05:12:40|41.52|41.3|41.52|41.3|41.52|41.3|41.51|41.29|3
1733893970000|2024-12-11 05:12:50|41.53|41.31|41.51|41.29|41.53|41.31|41.51|41.29|5
1733893980000|2024-12-11 05:13:00|41.52|41.3|41.55|41.33|41.55|41.33|41.52|41.3|4
1733893990000|2024-12-11 05:13:10|41.56|41.34|41.54|41.32|41.56|41.34|41.54|41.32|3
1733894000000|2024-12-11 05:13:20|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733894010000|2024-12-11 05:13:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733894020000|2024-12-11 05:13:40|41.55|41.33|41.54|41.32|41.55|41.33|41.53|41.31|4
1733894030000|2024-12-11 05:13:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733894040000|2024-12-11 05:14:00|41.54|41.32|41.56|41.34|41.57|41.35|41.54|41.32|5
1733894050000|2024-12-11 05:14:10|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733894060000|2024-12-11 05:14:20|41.55|41.33|41.53|41.31|41.55|41.33|41.53|41.31|4
1733894070000|2024-12-11 05:14:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733894080000|2024-12-11 05:14:40|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|4
1733894090000|2024-12-11 05:14:50|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733894100000|2024-12-11 05:15:00|41.55|41.33|41.53|41.31|41.55|41.33|41.53|41.31|3
1733894110000|2024-12-11 05:15:10|41.54|41.32|41.54|41.32|41.55|41.33|41.54|41.32|3
1733894120000|2024-12-11 05:15:20|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733894130000|2024-12-11 05:15:30|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733894140000|2024-12-11 05:15:40|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733894150000|2024-12-11 05:15:50|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733894160000|2024-12-11 05:16:00|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733894170000|2024-12-11 05:16:10|41.63|41.41|41.63|41.41|41.63|41.41|41.62|41.4|5
1733894260000|2024-12-11 05:17:40|41.59|41.37|41.58|41.36|41.59|41.37|41.58|41.36|2
1733894270000|2024-12-11 05:17:50|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733894280000|2024-12-11 05:18:00|41.56|41.34|41.54|41.32|41.56|41.34|41.54|41.32|3
1733894290000|2024-12-11 05:18:10|41.55|41.33|41.52|41.3|41.55|41.33|41.49|41.27|6
1733894300000|2024-12-11 05:18:20|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733894310000|2024-12-11 05:18:30|41.52|41.3|41.55|41.33|41.56|41.34|41.52|41.3|3
1733894330000|2024-12-11 05:18:50|41.54|41.32|41.53|41.31|41.54|41.32|41.53|41.31|2
1733894350000|2024-12-11 05:19:10|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733894360000|2024-12-11 05:19:20|41.53|41.31|41.52|41.3|41.53|41.31|41.51|41.29|4
1733894370000|2024-12-11 05:19:30|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733894380000|2024-12-11 05:19:40|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733894390000|2024-12-11 05:19:50|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733894400000|2024-12-11 05:20:00|41.54|41.32|41.54|41.32|41.55|41.33|41.54|41.32|3
1733894410000|2024-12-11 05:20:10|41.53|41.31|41.55|41.33|41.55|41.33|41.53|41.31|3
1733894420000|2024-12-11 05:20:20|41.56|41.34|41.58|41.36|41.58|41.36|41.56|41.34|3
1733894430000|2024-12-11 05:20:30|41.59|41.37|41.6|41.38|41.61|41.39|41.59|41.37|4
1733894440000|2024-12-11 05:20:40|41.59|41.37|41.59|41.37|41.6|41.38|41.59|41.37|3
1733894450000|2024-12-11 05:20:50|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733894460000|2024-12-11 05:21:00|41.62|41.4|41.61|41.39|41.62|41.4|41.6|41.38|6
1733894470000|2024-12-11 05:21:10|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733894480000|2024-12-11 05:21:20|41.62|41.4|41.63|41.41|41.63|41.41|41.61|41.39|4
1733894490000|2024-12-11 05:21:30|41.64|41.42|41.67|41.45|41.67|41.45|41.64|41.42|4
1733894500000|2024-12-11 05:21:40|41.66|41.44|41.64|41.42|41.66|41.44|41.64|41.42|5
1733894510000|2024-12-11 05:21:50|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|2
1733894520000|2024-12-11 05:22:00|41.65|41.43|41.64|41.42|41.65|41.43|41.63|41.41|4
1733894530000|2024-12-11 05:22:10|41.65|41.43|41.63|41.41|41.66|41.44|41.63|41.41|5
1733894540000|2024-12-11 05:22:20|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733894550000|2024-12-11 05:22:30|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733894560000|2024-12-11 05:22:40|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733894580000|2024-12-11 05:23:00|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|4
1733894590000|2024-12-11 05:23:10|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733894600000|2024-12-11 05:23:20|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733894630000|2024-12-11 05:23:50|41.57|41.35|41.54|41.32|41.57|41.35|41.53|41.31|6
1733894640000|2024-12-11 05:24:00|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733894650000|2024-12-11 05:24:10|41.55|41.33|41.55|41.33|41.55|41.33|41.54|41.32|3
1733894660000|2024-12-11 05:24:20|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733894690000|2024-12-11 05:24:50|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733894700000|2024-12-11 05:25:00|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733894710000|2024-12-11 05:25:10|41.53|41.31|41.5|41.28|41.54|41.32|41.5|41.28|5
1733894720000|2024-12-11 05:25:20|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733894740000|2024-12-11 05:25:40|41.51|41.29|41.48|41.26|41.51|41.29|41.48|41.26|4
1733894750000|2024-12-11 05:25:50|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733894760000|2024-12-11 05:26:00|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733894770000|2024-12-11 05:26:10|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733894780000|2024-12-11 05:26:20|41.48|41.26|41.48|41.26|41.48|41.26|41.47|41.25|3
1733894790000|2024-12-11 05:26:30|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733894800000|2024-12-11 05:26:40|41.51|41.29|41.48|41.26|41.51|41.29|41.48|41.26|4
1733894810000|2024-12-11 05:26:50|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733894820000|2024-12-11 05:27:00|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733894830000|2024-12-11 05:27:10|41.47|41.25|41.46|41.24|41.47|41.25|41.46|41.24|2
1733894840000|2024-12-11 05:27:20|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733894850000|2024-12-11 05:27:30|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|2
1733894860000|2024-12-11 05:27:40|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733894870000|2024-12-11 05:27:50|41.39|41.17|41.36|41.14|41.39|41.17|41.36|41.14|4
1733894880000|2024-12-11 05:28:00|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|4
1733894900000|2024-12-11 05:28:20|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733894910000|2024-12-11 05:28:30|41.38|41.16|41.38|41.16|41.4|41.18|41.38|41.16|5
1733894920000|2024-12-11 05:28:40|41.39|41.17|41.38|41.16|41.39|41.17|41.38|41.16|2
1733894930000|2024-12-11 05:28:50|41.39|41.17|41.38|41.16|41.39|41.17|41.38|41.16|4
1733894940000|2024-12-11 05:29:00|41.39|41.17|41.41|41.19|41.41|41.19|41.39|41.17|2
1733894950000|2024-12-11 05:29:10|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733894960000|2024-12-11 05:29:20|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733894970000|2024-12-11 05:29:30|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|2
1733894990000|2024-12-11 05:29:50|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|2
1733895030000|2024-12-11 05:30:30|41.42|41.2|41.42|41.2|41.43|41.21|41.41|41.19|4
1733895040000|2024-12-11 05:30:40|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|2
1733895050000|2024-12-11 05:30:50|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|2
1733895060000|2024-12-11 05:31:00|41.4|41.18|41.38|41.16|41.4|41.18|41.37|41.15|5
1733895070000|2024-12-11 05:31:10|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733895080000|2024-12-11 05:31:20|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733895090000|2024-12-11 05:31:30|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733895100000|2024-12-11 05:31:40|41.35|41.13|41.33|41.11|41.35|41.13|41.33|41.11|2
1733895110000|2024-12-11 05:31:50|41.32|41.1|41.32|41.1|41.34|41.12|41.31|41.09|5
1733895120000|2024-12-11 05:32:00|41.31|41.09|41.29|41.07|41.31|41.09|41.29|41.07|3
1733895130000|2024-12-11 05:32:10|41.3|41.08|41.31|41.09|41.32|41.1|41.3|41.08|4
1733895140000|2024-12-11 05:32:20|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733895150000|2024-12-11 05:32:30|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733895160000|2024-12-11 05:32:40|41.31|41.09|41.3|41.08|41.31|41.09|41.3|41.08|2
1733895170000|2024-12-11 05:32:50|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|5
1733895180000|2024-12-11 05:33:00|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733895190000|2024-12-11 05:33:10|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|2
1733895200000|2024-12-11 05:33:20|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|2
1733895210000|2024-12-11 05:33:30|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733895220000|2024-12-11 05:33:40|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|4
1733895230000|2024-12-11 05:33:50|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733895250000|2024-12-11 05:34:10|41.23|41.01|41.22|41|41.23|41.01|41.22|41|2
1733895260000|2024-12-11 05:34:20|41.21|40.99|41.2|40.98|41.21|40.99|41.2|40.98|2
1733895270000|2024-12-11 05:34:30|41.21|40.99|41.22|41|41.23|41.01|41.21|40.99|4
1733895280000|2024-12-11 05:34:40|41.23|41.01|41.24|41.02|41.24|41.02|41.22|41|4
1733895320000|2024-12-11 05:35:20|41.25|41.03|41.25|41.03|41.25|41.03|41.24|41.02|7
1733895330000|2024-12-11 05:35:30|41.24|41.02|41.24|41.02|41.24|41.02|41.23|41.01|5
1733895340000|2024-12-11 05:35:40|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733895350000|2024-12-11 05:35:50|41.23|41.01|41.24|41.02|41.25|41.03|41.23|41.01|4
1733895360000|2024-12-11 05:36:00|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733895370000|2024-12-11 05:36:10|41.23|41.01|41.23|41.01|41.24|41.02|41.23|41.01|3
1733895380000|2024-12-11 05:36:20|41.22|41|41.24|41.02|41.24|41.02|41.22|41|3
1733895390000|2024-12-11 05:36:30|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|4
1733895410000|2024-12-11 05:36:50|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733895420000|2024-12-11 05:37:00|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733895430000|2024-12-11 05:37:10|41.26|41.04|41.24|41.02|41.26|41.04|41.24|41.02|4
1733895440000|2024-12-11 05:37:20|41.23|41.01|41.19|40.97|41.23|41.01|41.19|40.97|7
1733895450000|2024-12-11 05:37:30|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733895460000|2024-12-11 05:37:40|41.22|41|41.24|41.02|41.24|41.02|41.22|41|3
1733895470000|2024-12-11 05:37:50|41.23|41.01|41.23|41.01|41.24|41.02|41.23|41.01|3
1733895490000|2024-12-11 05:38:10|41.24|41.02|41.22|41|41.24|41.02|41.22|41|3
1733895500000|2024-12-11 05:38:20|41.21|40.99|41.22|41|41.23|41.01|41.21|40.99|4
1733895510000|2024-12-11 05:38:30|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733895520000|2024-12-11 05:38:40|41.22|41|41.22|41|41.23|41.01|41.22|41|3
1733895530000|2024-12-11 05:38:50|41.23|41.01|41.23|41.01|41.24|41.02|41.23|41.01|3
1733895540000|2024-12-11 05:39:00|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733895560000|2024-12-11 05:39:20|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733895600000|2024-12-11 05:40:00|41.19|40.97|41.19|40.97|41.19|40.97|41.19|40.97|1
1733895610000|2024-12-11 05:40:10|41.16|40.94|41.18|40.96|41.18|40.96|41.16|40.94|3
1733895620000|2024-12-11 05:40:20|41.19|40.97|41.2|40.98|41.2|40.98|41.19|40.97|4
1733895630000|2024-12-11 05:40:30|41.22|41|41.24|41.02|41.24|41.02|41.22|41|3
1733895640000|2024-12-11 05:40:40|41.25|41.03|41.27|41.05|41.27|41.05|41.25|41.03|3
1733895650000|2024-12-11 05:40:50|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733895670000|2024-12-11 05:41:10|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733895680000|2024-12-11 05:41:20|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|2
1733895690000|2024-12-11 05:41:30|41.29|41.07|41.29|41.07|41.29|41.07|41.28|41.06|3
1733895700000|2024-12-11 05:41:40|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733895720000|2024-12-11 05:42:00|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|3
1733895730000|2024-12-11 05:42:10|41.33|41.11|41.35|41.13|41.35|41.13|41.33|41.11|3
1733895740000|2024-12-11 05:42:20|41.36|41.14|41.36|41.14|41.38|41.16|41.36|41.14|5
1733895750000|2024-12-11 05:42:30|41.37|41.15|41.37|41.15|41.38|41.16|41.37|41.15|5
1733895760000|2024-12-11 05:42:40|41.38|41.16|41.38|41.16|41.38|41.16|41.37|41.15|3
1733895770000|2024-12-11 05:42:50|41.39|41.17|41.42|41.2|41.42|41.2|41.39|41.17|3
1733895780000|2024-12-11 05:43:00|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733895790000|2024-12-11 05:43:10|41.43|41.21|41.44|41.22|41.44|41.22|41.43|41.21|2
1733895800000|2024-12-11 05:43:20|41.43|41.21|41.42|41.2|41.44|41.22|41.42|41.2|4
1733895810000|2024-12-11 05:43:30|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733895840000|2024-12-11 05:44:00|41.44|41.22|41.47|41.25|41.47|41.25|41.44|41.22|4
1733895850000|2024-12-11 05:44:10|41.48|41.26|41.48|41.26|41.48|41.26|41.47|41.25|3
1733895860000|2024-12-11 05:44:20|41.47|41.25|41.46|41.24|41.47|41.25|41.46|41.24|2
1733895870000|2024-12-11 05:44:30|41.47|41.25|41.5|41.28|41.5|41.28|41.47|41.25|3
1733895880000|2024-12-11 05:44:40|41.51|41.29|41.53|41.31|41.54|41.32|41.51|41.29|4
1733895890000|2024-12-11 05:44:50|41.52|41.3|41.49|41.27|41.52|41.3|41.49|41.27|3
1733895900000|2024-12-11 05:45:00|41.51|41.29|41.5|41.28|41.51|41.29|41.49|41.27|4
1733895910000|2024-12-11 05:45:10|41.51|41.29|41.51|41.29|41.52|41.3|41.51|41.29|3
1733895920000|2024-12-11 05:45:20|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733895930000|2024-12-11 05:45:30|41.52|41.3|41.51|41.29|41.52|41.3|41.5|41.28|4
1733895940000|2024-12-11 05:45:40|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733895950000|2024-12-11 05:45:50|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733895960000|2024-12-11 05:46:00|41.49|41.27|41.44|41.22|41.49|41.27|41.44|41.22|5
1733895970000|2024-12-11 05:46:10|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|2
1733895990000|2024-12-11 05:46:30|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|2
1733896010000|2024-12-11 05:46:50|41.47|41.25|41.47|41.25|41.47|41.25|41.46|41.24|3
1733896020000|2024-12-11 05:47:00|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733896030000|2024-12-11 05:47:10|41.47|41.25|41.47|41.25|41.47|41.25|41.46|41.24|3
1733896050000|2024-12-11 05:47:30|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733896060000|2024-12-11 05:47:40|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733896080000|2024-12-11 05:48:00|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733896100000|2024-12-11 05:48:20|41.46|41.24|41.48|41.26|41.48|41.26|41.46|41.24|3
1733896110000|2024-12-11 05:48:30|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733896120000|2024-12-11 05:48:40|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733896150000|2024-12-11 05:49:10|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733896160000|2024-12-11 05:49:20|41.5|41.28|41.5|41.28|41.5|41.28|41.49|41.27|3
1733896180000|2024-12-11 05:49:40|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733896190000|2024-12-11 05:49:50|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733896200000|2024-12-11 05:50:00|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733896220000|2024-12-11 05:50:20|41.49|41.27|41.51|41.29|41.51|41.29|41.49|41.27|3
1733896240000|2024-12-11 05:50:40|41.5|41.28|41.5|41.28|41.5|41.28|41.49|41.27|3
1733896250000|2024-12-11 05:50:50|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|3
1733896260000|2024-12-11 05:51:00|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733896290000|2024-12-11 05:51:30|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733896300000|2024-12-11 05:51:40|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733896320000|2024-12-11 05:52:00|41.52|41.3|41.56|41.34|41.56|41.34|41.52|41.3|5
1733896360000|2024-12-11 05:52:40|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733896370000|2024-12-11 05:52:50|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733896380000|2024-12-11 05:53:00|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|4
1733896390000|2024-12-11 05:53:10|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733896400000|2024-12-11 05:53:20|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733896430000|2024-12-11 05:53:50|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|5
1733896440000|2024-12-11 05:54:00|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733896450000|2024-12-11 05:54:10|41.54|41.32|41.53|41.31|41.54|41.32|41.52|41.3|4
1733896460000|2024-12-11 05:54:20|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|3
1733896470000|2024-12-11 05:54:30|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733896490000|2024-12-11 05:54:50|41.53|41.31|41.51|41.29|41.53|41.31|41.51|41.29|3
1733896500000|2024-12-11 05:55:00|41.52|41.3|41.51|41.29|41.52|41.3|41.51|41.29|2
1733896510000|2024-12-11 05:55:10|41.52|41.3|41.51|41.29|41.52|41.3|41.51|41.29|2
1733896540000|2024-12-11 05:55:40|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733896560000|2024-12-11 05:56:00|41.53|41.31|41.55|41.33|41.55|41.33|41.53|41.31|3
1733896570000|2024-12-11 05:56:10|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733896590000|2024-12-11 05:56:30|41.55|41.33|41.53|41.31|41.55|41.33|41.53|41.31|3
1733896600000|2024-12-11 05:56:40|41.54|41.32|41.53|41.31|41.54|41.32|41.52|41.3|4
1733896620000|2024-12-11 05:57:00|41.54|41.32|41.51|41.29|41.54|41.32|41.51|41.29|4
1733896630000|2024-12-11 05:57:10|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733896640000|2024-12-11 05:57:20|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733896660000|2024-12-11 05:57:40|41.5|41.28|41.49|41.27|41.5|41.28|41.48|41.26|4
1733896670000|2024-12-11 05:57:50|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733896680000|2024-12-11 05:58:00|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733896690000|2024-12-11 05:58:10|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733896700000|2024-12-11 05:58:20|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733896710000|2024-12-11 05:58:30|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733896720000|2024-12-11 05:58:40|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733896730000|2024-12-11 05:58:50|41.48|41.26|41.47|41.25|41.49|41.27|41.47|41.25|4
1733896760000|2024-12-11 05:59:20|41.48|41.26|41.48|41.26|41.48|41.26|41.47|41.25|3
1733896770000|2024-12-11 05:59:30|41.47|41.25|41.47|41.25|41.48|41.26|41.47|41.25|5
1733896780000|2024-12-11 05:59:40|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733896790000|2024-12-11 05:59:50|41.44|41.22|41.45|41.23|41.45|41.23|41.42|41.2|5
1733896800000|2024-12-11 06:00:00|41.44|41.22|41.44|41.22|41.45|41.23|41.43|41.21|5
1733896810000|2024-12-11 06:00:10|41.43|41.21|41.42|41.2|41.43|41.21|41.41|41.19|4
1733896820000|2024-12-11 06:00:20|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733896830000|2024-12-11 06:00:30|41.4|41.18|41.41|41.19|41.41|41.19|41.4|41.18|2
1733896840000|2024-12-11 06:00:40|41.4|41.18|41.36|41.14|41.4|41.18|41.36|41.14|5
1733896850000|2024-12-11 06:00:50|41.35|41.13|41.39|41.17|41.39|41.17|41.35|41.13|5
1733896860000|2024-12-11 06:01:00|41.41|41.19|41.4|41.18|41.41|41.19|41.39|41.17|4
1733896870000|2024-12-11 06:01:10|41.39|41.17|41.38|41.16|41.39|41.17|41.38|41.16|2
1733896880000|2024-12-11 06:01:20|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|2
1733896890000|2024-12-11 06:01:30|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|3
1733896900000|2024-12-11 06:01:40|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733896910000|2024-12-11 06:01:50|41.36|41.14|41.32|41.1|41.36|41.14|41.32|41.1|7
1733896920000|2024-12-11 06:02:00|41.31|41.09|41.29|41.07|41.31|41.09|41.29|41.07|3
1733896930000|2024-12-11 06:02:10|41.28|41.06|41.26|41.04|41.28|41.06|41.26|41.04|5
1733896940000|2024-12-11 06:02:20|41.27|41.05|41.27|41.05|41.28|41.06|41.26|41.04|4
1733896950000|2024-12-11 06:02:30|41.28|41.06|41.3|41.08|41.3|41.08|41.28|41.06|3
1733896970000|2024-12-11 06:02:50|41.31|41.09|41.31|41.09|41.32|41.1|41.31|41.09|3
1733896990000|2024-12-11 06:03:10|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733897000000|2024-12-11 06:03:20|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733897010000|2024-12-11 06:03:30|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|3
1733897020000|2024-12-11 06:03:40|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733897030000|2024-12-11 06:03:50|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733897040000|2024-12-11 06:04:00|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733897050000|2024-12-11 06:04:10|41.32|41.1|41.34|41.12|41.34|41.12|41.32|41.1|3
1733897060000|2024-12-11 06:04:20|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733897070000|2024-12-11 06:04:30|41.38|41.16|41.37|41.15|41.38|41.16|41.37|41.15|2
1733897080000|2024-12-11 06:04:40|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733897090000|2024-12-11 06:04:50|41.4|41.18|41.43|41.21|41.43|41.21|41.4|41.18|4
1733897100000|2024-12-11 06:05:00|41.44|41.22|41.44|41.22|41.44|41.22|41.43|41.21|3
1733897110000|2024-12-11 06:05:10|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|3
1733897120000|2024-12-11 06:05:20|41.44|41.22|41.46|41.24|41.46|41.24|41.44|41.22|3
1733897140000|2024-12-11 06:05:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733897160000|2024-12-11 06:06:00|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733897170000|2024-12-11 06:06:10|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733897180000|2024-12-11 06:06:20|41.47|41.25|41.46|41.24|41.47|41.25|41.45|41.23|4
1733897190000|2024-12-11 06:06:30|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733897200000|2024-12-11 06:06:40|41.48|41.26|41.49|41.27|41.49|41.27|41.48|41.26|2
1733897210000|2024-12-11 06:06:50|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733897240000|2024-12-11 06:07:20|41.5|41.28|41.5|41.28|41.51|41.29|41.5|41.28|3
1733897250000|2024-12-11 06:07:30|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733897260000|2024-12-11 06:07:40|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733897270000|2024-12-11 06:07:50|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733897300000|2024-12-11 06:08:20|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733897310000|2024-12-11 06:08:30|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733897330000|2024-12-11 06:08:50|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733897340000|2024-12-11 06:09:00|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733897360000|2024-12-11 06:09:20|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733897390000|2024-12-11 06:09:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733897410000|2024-12-11 06:10:10|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733897420000|2024-12-11 06:10:20|41.55|41.33|41.57|41.35|41.57|41.35|41.55|41.33|3
1733897430000|2024-12-11 06:10:30|41.58|41.36|41.62|41.4|41.62|41.4|41.58|41.36|3
1733897440000|2024-12-11 06:10:40|41.61|41.39|41.62|41.4|41.62|41.4|41.61|41.39|2
1733897450000|2024-12-11 06:10:50|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733897460000|2024-12-11 06:11:00|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|4
1733897470000|2024-12-11 06:11:10|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733897480000|2024-12-11 06:11:20|41.62|41.4|41.62|41.4|41.63|41.41|41.62|41.4|3
1733897490000|2024-12-11 06:11:30|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733897500000|2024-12-11 06:11:40|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|4
1733897510000|2024-12-11 06:11:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733897520000|2024-12-11 06:12:00|41.61|41.39|41.62|41.4|41.62|41.4|41.61|41.39|2
1733897530000|2024-12-11 06:12:10|41.63|41.41|41.63|41.41|41.63|41.41|41.62|41.4|3
1733897540000|2024-12-11 06:12:20|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733897560000|2024-12-11 06:12:40|41.67|41.45|41.67|41.45|41.68|41.46|41.67|41.45|3
1733897570000|2024-12-11 06:12:50|41.68|41.46|41.65|41.43|41.68|41.46|41.65|41.43|4
1733897580000|2024-12-11 06:13:00|41.64|41.42|41.66|41.44|41.66|41.44|41.64|41.42|3
1733897590000|2024-12-11 06:13:10|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733897600000|2024-12-11 06:13:20|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733897610000|2024-12-11 06:13:30|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733897620000|2024-12-11 06:13:40|41.68|41.46|41.75|41.53|41.75|41.53|41.68|41.46|6
1733897630000|2024-12-11 06:13:50|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733897640000|2024-12-11 06:14:00|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733897650000|2024-12-11 06:14:10|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733897670000|2024-12-11 06:14:30|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733897680000|2024-12-11 06:14:40|41.79|41.57|41.81|41.59|41.81|41.59|41.79|41.57|3
1733897690000|2024-12-11 06:14:50|41.8|41.58|41.77|41.55|41.8|41.58|41.77|41.55|3
1733897700000|2024-12-11 06:15:00|41.78|41.56|41.77|41.55|41.79|41.57|41.77|41.55|4
1733897710000|2024-12-11 06:15:10|41.74|41.52|41.74|41.52|41.74|41.52|41.73|41.51|3
1733897720000|2024-12-11 06:15:20|41.73|41.51|41.71|41.49|41.73|41.51|41.7|41.48|4
1733897730000|2024-12-11 06:15:30|41.72|41.5|41.74|41.52|41.74|41.52|41.72|41.5|3
1733897750000|2024-12-11 06:15:50|41.76|41.54|41.8|41.58|41.8|41.58|41.76|41.54|5
1733897760000|2024-12-11 06:16:00|41.79|41.57|41.78|41.56|41.79|41.57|41.78|41.56|4
1733897770000|2024-12-11 06:16:10|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733897780000|2024-12-11 06:16:20|41.75|41.53|41.72|41.5|41.75|41.53|41.72|41.5|6
1733897790000|2024-12-11 06:16:30|41.71|41.49|41.71|41.49|41.72|41.5|41.71|41.49|3
1733897800000|2024-12-11 06:16:40|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|4
1733897810000|2024-12-11 06:16:50|41.7|41.48|41.68|41.46|41.7|41.48|41.66|41.44|6
1733897820000|2024-12-11 06:17:00|41.67|41.45|41.67|41.45|41.68|41.46|41.67|41.45|3
1733897830000|2024-12-11 06:17:10|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|2
1733897840000|2024-12-11 06:17:20|41.68|41.46|41.68|41.46|41.68|41.46|41.67|41.45|5
1733897860000|2024-12-11 06:17:40|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|2
1733897870000|2024-12-11 06:17:50|41.7|41.48|41.66|41.44|41.7|41.48|41.66|41.44|4
1733897880000|2024-12-11 06:18:00|41.67|41.45|41.67|41.45|41.67|41.45|41.66|41.44|3
1733897890000|2024-12-11 06:18:10|41.68|41.46|41.7|41.48|41.7|41.48|41.67|41.45|5
1733897900000|2024-12-11 06:18:20|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733897910000|2024-12-11 06:18:30|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733897920000|2024-12-11 06:18:40|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733897930000|2024-12-11 06:18:50|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|2
1733897940000|2024-12-11 06:19:00|41.67|41.45|41.68|41.46|41.69|41.47|41.67|41.45|4
1733897950000|2024-12-11 06:19:10|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733897960000|2024-12-11 06:19:20|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733897970000|2024-12-11 06:19:30|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733897980000|2024-12-11 06:19:40|41.7|41.48|41.74|41.52|41.74|41.52|41.7|41.48|4
1733897990000|2024-12-11 06:19:50|41.73|41.51|41.73|41.51|41.73|41.51|41.73|41.51|1
1733898000000|2024-12-11 06:20:00|41.72|41.5|41.72|41.5|41.72|41.5|41.7|41.48|4
1733898010000|2024-12-11 06:20:10|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|2
1733898020000|2024-12-11 06:20:20|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|4
1733898030000|2024-12-11 06:20:30|41.7|41.48|41.7|41.48|41.71|41.49|41.7|41.48|3
1733898040000|2024-12-11 06:20:40|41.71|41.49|41.71|41.49|41.72|41.5|41.71|41.49|3
1733898050000|2024-12-11 06:20:50|41.7|41.48|41.68|41.46|41.7|41.48|41.68|41.46|3
1733898060000|2024-12-11 06:21:00|41.69|41.47|41.67|41.45|41.69|41.47|41.67|41.45|3
1733898070000|2024-12-11 06:21:10|41.66|41.44|41.65|41.43|41.66|41.44|41.65|41.43|2
1733898080000|2024-12-11 06:21:20|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733898090000|2024-12-11 06:21:30|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|2
1733898100000|2024-12-11 06:21:40|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733898120000|2024-12-11 06:22:00|41.66|41.44|41.63|41.41|41.66|41.44|41.63|41.41|4
1733898130000|2024-12-11 06:22:10|41.64|41.42|41.65|41.43|41.66|41.44|41.63|41.41|6
1733898140000|2024-12-11 06:22:20|41.66|41.44|41.7|41.48|41.7|41.48|41.65|41.43|4
1733898150000|2024-12-11 06:22:30|41.71|41.49|41.73|41.51|41.73|41.51|41.71|41.49|3
1733898160000|2024-12-11 06:22:40|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733898170000|2024-12-11 06:22:50|41.76|41.54|41.78|41.56|41.78|41.56|41.76|41.54|3
1733898180000|2024-12-11 06:23:00|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733898190000|2024-12-11 06:23:10|41.77|41.55|41.75|41.53|41.77|41.55|41.74|41.52|5
1733898200000|2024-12-11 06:23:20|41.74|41.52|41.74|41.52|41.75|41.53|41.74|41.52|3
1733898210000|2024-12-11 06:23:30|41.73|41.51|41.7|41.48|41.73|41.51|41.7|41.48|4
1733898220000|2024-12-11 06:23:40|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|2
1733898240000|2024-12-11 06:24:00|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733898250000|2024-12-11 06:24:10|41.68|41.46|41.66|41.44|41.68|41.46|41.66|41.44|3
1733898260000|2024-12-11 06:24:20|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|2
1733898280000|2024-12-11 06:24:40|41.65|41.43|41.63|41.41|41.65|41.43|41.63|41.41|3
1733898290000|2024-12-11 06:24:50|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733898300000|2024-12-11 06:25:00|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733898310000|2024-12-11 06:25:10|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733898320000|2024-12-11 06:25:20|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733898340000|2024-12-11 06:25:40|41.62|41.4|41.6|41.38|41.62|41.4|41.6|41.38|5
1733898350000|2024-12-11 06:25:50|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733898360000|2024-12-11 06:26:00|41.59|41.37|41.59|41.37|41.6|41.38|41.59|41.37|3
1733898370000|2024-12-11 06:26:10|41.58|41.36|41.56|41.34|41.58|41.36|41.55|41.33|4
1733898380000|2024-12-11 06:26:20|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733898390000|2024-12-11 06:26:30|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|3
1733898400000|2024-12-11 06:26:40|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733898410000|2024-12-11 06:26:50|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|4
1733898420000|2024-12-11 06:27:00|41.53|41.31|41.53|41.31|41.54|41.32|41.53|41.31|3
1733898430000|2024-12-11 06:27:10|41.52|41.3|41.52|41.3|41.52|41.3|41.5|41.28|5
1733898440000|2024-12-11 06:27:20|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733898450000|2024-12-11 06:27:30|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733898460000|2024-12-11 06:27:40|41.56|41.34|41.55|41.33|41.56|41.34|41.55|41.33|2
1733898470000|2024-12-11 06:27:50|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733898490000|2024-12-11 06:28:10|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733898500000|2024-12-11 06:28:20|41.57|41.35|41.6|41.38|41.6|41.38|41.57|41.35|4
1733898510000|2024-12-11 06:28:30|41.59|41.37|41.59|41.37|41.6|41.38|41.59|41.37|3
1733898520000|2024-12-11 06:28:40|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733898530000|2024-12-11 06:28:50|41.61|41.39|41.67|41.45|41.67|41.45|41.61|41.39|6
1733898540000|2024-12-11 06:29:00|41.65|41.43|41.64|41.42|41.65|41.43|41.64|41.42|2
1733898550000|2024-12-11 06:29:10|41.65|41.43|41.65|41.43|41.66|41.44|41.65|41.43|3
1733898560000|2024-12-11 06:29:20|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733898570000|2024-12-11 06:29:30|41.65|41.43|41.64|41.42|41.65|41.43|41.64|41.42|2
1733898580000|2024-12-11 06:29:40|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733898590000|2024-12-11 06:29:50|41.62|41.4|41.62|41.4|41.62|41.4|41.61|41.39|3
1733898600000|2024-12-11 06:30:00|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733898610000|2024-12-11 06:30:10|41.61|41.39|41.62|41.4|41.62|41.4|41.61|41.39|2
1733898620000|2024-12-11 06:30:20|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733898630000|2024-12-11 06:30:30|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733898650000|2024-12-11 06:30:50|41.59|41.37|41.57|41.35|41.59|41.37|41.57|41.35|3
1733898660000|2024-12-11 06:31:00|41.56|41.34|41.58|41.36|41.58|41.36|41.56|41.34|3
1733898670000|2024-12-11 06:31:10|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733898700000|2024-12-11 06:31:40|41.61|41.39|41.59|41.37|41.61|41.39|41.59|41.37|3
1733898710000|2024-12-11 06:31:50|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733898720000|2024-12-11 06:32:00|41.56|41.34|41.5|41.28|41.56|41.34|41.5|41.28|5
1733898730000|2024-12-11 06:32:10|41.49|41.27|41.5|41.28|41.51|41.29|41.49|41.27|4
1733898740000|2024-12-11 06:32:20|41.51|41.29|41.5|41.28|41.51|41.29|41.5|41.28|2
1733898750000|2024-12-11 06:32:30|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733898760000|2024-12-11 06:32:40|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733898770000|2024-12-11 06:32:50|41.55|41.33|41.55|41.33|41.55|41.33|41.54|41.32|3
1733898780000|2024-12-11 06:33:00|41.56|41.34|41.56|41.34|41.56|41.34|41.55|41.33|3
1733898790000|2024-12-11 06:33:10|41.57|41.35|41.58|41.36|41.58|41.36|41.57|41.35|2
1733898800000|2024-12-11 06:33:20|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|4
1733898810000|2024-12-11 06:33:30|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|3
1733898820000|2024-12-11 06:33:40|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|3
1733898830000|2024-12-11 06:33:50|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733898840000|2024-12-11 06:34:00|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733898870000|2024-12-11 06:34:30|41.55|41.33|41.57|41.35|41.57|41.35|41.55|41.33|3
1733898880000|2024-12-11 06:34:40|41.58|41.36|41.68|41.46|41.68|41.46|41.58|41.36|8
1733898890000|2024-12-11 06:34:50|41.69|41.47|41.69|41.47|41.7|41.48|41.69|41.47|3
1733898900000|2024-12-11 06:35:00|41.68|41.46|41.65|41.43|41.68|41.46|41.65|41.43|6
1733898910000|2024-12-11 06:35:10|41.63|41.41|41.58|41.36|41.63|41.41|41.58|41.36|6
1733898920000|2024-12-11 06:35:20|41.56|41.34|41.55|41.33|41.56|41.34|41.55|41.33|2
1733898930000|2024-12-11 06:35:30|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733898940000|2024-12-11 06:35:40|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733898960000|2024-12-11 06:36:00|41.6|41.38|41.64|41.42|41.64|41.42|41.6|41.38|3
1733898970000|2024-12-11 06:36:10|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733898980000|2024-12-11 06:36:20|41.62|41.4|41.64|41.42|41.64|41.42|41.62|41.4|3
1733898990000|2024-12-11 06:36:30|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|2
1733899000000|2024-12-11 06:36:40|41.67|41.45|41.67|41.45|41.67|41.45|41.66|41.44|3
1733899010000|2024-12-11 06:36:50|41.69|41.47|41.77|41.55|41.77|41.55|41.69|41.47|4
1733899020000|2024-12-11 06:37:00|41.78|41.56|41.76|41.54|41.78|41.56|41.76|41.54|3
1733899030000|2024-12-11 06:37:10|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733899040000|2024-12-11 06:37:20|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733899050000|2024-12-11 06:37:30|41.75|41.53|41.74|41.52|41.75|41.53|41.73|41.51|4
1733899060000|2024-12-11 06:37:40|41.73|41.51|41.73|41.51|41.73|41.51|41.72|41.5|3
1733899070000|2024-12-11 06:37:50|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733899080000|2024-12-11 06:38:00|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733899090000|2024-12-11 06:38:10|41.76|41.54|41.76|41.54|41.77|41.55|41.76|41.54|3
1733899100000|2024-12-11 06:38:20|41.77|41.55|41.76|41.54|41.77|41.55|41.76|41.54|4
1733899110000|2024-12-11 06:38:30|41.75|41.53|41.75|41.53|41.75|41.53|41.74|41.52|3
1733899130000|2024-12-11 06:38:50|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733899140000|2024-12-11 06:39:00|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733899160000|2024-12-11 06:39:20|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733899170000|2024-12-11 06:39:30|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733899180000|2024-12-11 06:39:40|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733899190000|2024-12-11 06:39:50|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733899210000|2024-12-11 06:40:10|41.76|41.54|41.73|41.51|41.76|41.54|41.73|41.51|3
1733899220000|2024-12-11 06:40:20|41.72|41.5|41.72|41.5|41.73|41.51|41.72|41.5|5
1733899230000|2024-12-11 06:40:30|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733899240000|2024-12-11 06:40:40|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733899260000|2024-12-11 06:41:00|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733899270000|2024-12-11 06:41:10|41.73|41.51|41.7|41.48|41.73|41.51|41.7|41.48|4
1733899290000|2024-12-11 06:41:30|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|2
1733899300000|2024-12-11 06:41:40|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|2
1733899320000|2024-12-11 06:42:00|41.68|41.46|41.68|41.46|41.68|41.46|41.68|41.46|1
1733899330000|2024-12-11 06:42:10|41.67|41.45|41.65|41.43|41.67|41.45|41.65|41.43|3
1733899340000|2024-12-11 06:42:20|41.66|41.44|41.65|41.43|41.66|41.44|41.65|41.43|2
1733899350000|2024-12-11 06:42:30|41.66|41.44|41.65|41.43|41.66|41.44|41.65|41.43|4
1733899360000|2024-12-11 06:42:40|41.66|41.44|41.66|41.44|41.68|41.46|41.66|41.44|3
1733899390000|2024-12-11 06:43:10|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|2
1733899430000|2024-12-11 06:43:50|41.67|41.45|41.68|41.46|41.68|41.46|41.67|41.45|2
1733899440000|2024-12-11 06:44:00|41.67|41.45|41.66|41.44|41.68|41.46|41.66|41.44|4
1733899450000|2024-12-11 06:44:10|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733899460000|2024-12-11 06:44:20|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733899470000|2024-12-11 06:44:30|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|4
1733899480000|2024-12-11 06:44:40|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733899490000|2024-12-11 06:44:50|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733899500000|2024-12-11 06:45:00|41.63|41.41|41.62|41.4|41.63|41.41|41.61|41.39|4
1733899510000|2024-12-11 06:45:10|41.63|41.41|41.62|41.4|41.63|41.41|41.62|41.4|2
1733899520000|2024-12-11 06:45:20|41.61|41.39|41.59|41.37|41.61|41.39|41.59|41.37|5
1733899530000|2024-12-11 06:45:30|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733899540000|2024-12-11 06:45:40|41.56|41.34|41.53|41.31|41.56|41.34|41.53|41.31|4
1733899550000|2024-12-11 06:45:50|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733899560000|2024-12-11 06:46:00|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733899570000|2024-12-11 06:46:10|41.51|41.29|41.51|41.29|41.51|41.29|41.5|41.28|5
1733899590000|2024-12-11 06:46:30|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733899600000|2024-12-11 06:46:40|41.51|41.29|41.53|41.31|41.53|41.31|41.51|41.29|2
1733899610000|2024-12-11 06:46:50|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|2
1733899620000|2024-12-11 06:47:00|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733899630000|2024-12-11 06:47:10|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733899640000|2024-12-11 06:47:20|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733899650000|2024-12-11 06:47:30|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733899680000|2024-12-11 06:48:00|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733899690000|2024-12-11 06:48:10|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|4
1733899700000|2024-12-11 06:48:20|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733899710000|2024-12-11 06:48:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733899720000|2024-12-11 06:48:40|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733899740000|2024-12-11 06:49:00|41.55|41.33|41.57|41.35|41.57|41.35|41.55|41.33|3
1733899750000|2024-12-11 06:49:10|41.56|41.34|41.59|41.37|41.59|41.37|41.56|41.34|3
1733899760000|2024-12-11 06:49:20|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733899770000|2024-12-11 06:49:30|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733899780000|2024-12-11 06:49:40|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733899800000|2024-12-11 06:50:00|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733899810000|2024-12-11 06:50:10|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733899820000|2024-12-11 06:50:20|41.59|41.37|41.57|41.35|41.59|41.37|41.57|41.35|4
1733899830000|2024-12-11 06:50:30|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733899840000|2024-12-11 06:50:40|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733899860000|2024-12-11 06:51:00|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733899870000|2024-12-11 06:51:10|41.61|41.39|41.68|41.46|41.68|41.46|41.61|41.39|5
1733899880000|2024-12-11 06:51:20|41.69|41.47|41.74|41.52|41.74|41.52|41.69|41.47|6
1733899890000|2024-12-11 06:51:30|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733899900000|2024-12-11 06:51:40|41.78|41.56|41.79|41.57|41.79|41.57|41.78|41.56|2
1733899910000|2024-12-11 06:51:50|41.8|41.58|41.8|41.58|41.8|41.58|41.79|41.57|3
1733899930000|2024-12-11 06:52:10|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733899940000|2024-12-11 06:52:20|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733899950000|2024-12-11 06:52:30|41.81|41.59|41.81|41.59|41.81|41.59|41.81|41.59|1
1733899970000|2024-12-11 06:52:50|41.8|41.58|41.77|41.55|41.81|41.59|41.77|41.55|5
1733899980000|2024-12-11 06:53:00|41.78|41.56|41.78|41.56|41.78|41.56|41.77|41.55|3
1733899990000|2024-12-11 06:53:10|41.77|41.55|41.81|41.59|41.81|41.59|41.75|41.53|5
1733900010000|2024-12-11 06:53:30|41.82|41.6|41.8|41.58|41.82|41.6|41.8|41.58|2
1733900020000|2024-12-11 06:53:40|41.79|41.57|41.79|41.57|41.8|41.58|41.79|41.57|3
1733900030000|2024-12-11 06:53:50|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733900040000|2024-12-11 06:54:00|41.81|41.59|41.8|41.58|41.81|41.59|41.8|41.58|4
1733900060000|2024-12-11 06:54:20|41.79|41.57|41.79|41.57|41.8|41.58|41.79|41.57|5
1733900070000|2024-12-11 06:54:30|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733900080000|2024-12-11 06:54:40|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733900090000|2024-12-11 06:54:50|41.8|41.58|41.79|41.57|41.8|41.58|41.79|41.57|2
1733900110000|2024-12-11 06:55:10|41.77|41.55|41.76|41.54|41.77|41.55|41.76|41.54|2
1733900130000|2024-12-11 06:55:30|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733900140000|2024-12-11 06:55:40|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733900150000|2024-12-11 06:55:50|41.75|41.53|41.75|41.53|41.76|41.54|41.75|41.53|3
1733900160000|2024-12-11 06:56:00|41.73|41.51|41.71|41.49|41.73|41.51|41.71|41.49|3
1733900170000|2024-12-11 06:56:10|41.72|41.5|41.71|41.49|41.72|41.5|41.71|41.49|2
1733900180000|2024-12-11 06:56:20|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733900200000|2024-12-11 06:56:40|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|2
1733900230000|2024-12-11 06:57:10|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733900240000|2024-12-11 06:57:20|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733900250000|2024-12-11 06:57:30|41.71|41.49|41.68|41.46|41.71|41.49|41.68|41.46|3
1733900280000|2024-12-11 06:58:00|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|2
1733900300000|2024-12-11 06:58:20|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733900320000|2024-12-11 06:58:40|41.66|41.44|41.66|41.44|41.66|41.44|41.65|41.43|3
1733900340000|2024-12-11 06:59:00|41.65|41.43|41.62|41.4|41.65|41.43|41.62|41.4|5
1733900370000|2024-12-11 06:59:30|41.61|41.39|41.62|41.4|41.62|41.4|41.59|41.37|6
1733900380000|2024-12-11 06:59:40|41.61|41.39|41.61|41.39|41.62|41.4|41.61|41.39|3
1733900390000|2024-12-11 06:59:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733900400000|2024-12-11 07:00:00|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733900410000|2024-12-11 07:00:10|41.6|41.38|41.59|41.37|41.6|41.38|41.59|41.37|4
1733900420000|2024-12-11 07:00:20|41.61|41.39|41.6|41.38|41.61|41.39|41.59|41.37|3
1733900430000|2024-12-11 07:00:30|41.61|41.39|41.61|41.39|41.61|41.39|41.6|41.38|3
1733900440000|2024-12-11 07:00:40|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733900460000|2024-12-11 07:01:00|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733900490000|2024-12-11 07:01:30|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733900500000|2024-12-11 07:01:40|41.66|41.44|41.68|41.46|41.68|41.46|41.66|41.44|3
1733900510000|2024-12-11 07:01:50|41.69|41.47|41.72|41.5|41.72|41.5|41.69|41.47|2
1733900520000|2024-12-11 07:02:00|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733900530000|2024-12-11 07:02:10|41.7|41.48|41.69|41.47|41.7|41.48|41.69|41.47|2
1733900540000|2024-12-11 07:02:20|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|2
1733900550000|2024-12-11 07:02:30|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733900560000|2024-12-11 07:02:40|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733900570000|2024-12-11 07:02:50|41.72|41.5|41.71|41.49|41.72|41.5|41.71|41.49|2
1733900580000|2024-12-11 07:03:00|41.73|41.51|41.71|41.49|41.73|41.51|41.71|41.49|2
1733900590000|2024-12-11 07:03:10|41.72|41.5|41.71|41.49|41.72|41.5|41.71|41.49|4
1733900600000|2024-12-11 07:03:20|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733900610000|2024-12-11 07:03:30|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733900630000|2024-12-11 07:03:50|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733900640000|2024-12-11 07:04:00|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733900650000|2024-12-11 07:04:10|41.73|41.51|41.73|41.51|41.74|41.52|41.73|41.51|3
1733900660000|2024-12-11 07:04:20|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733900680000|2024-12-11 07:04:40|41.73|41.51|41.73|41.51|41.73|41.51|41.73|41.51|1
1733900690000|2024-12-11 07:04:50|41.71|41.49|41.71|41.49|41.71|41.49|41.7|41.48|5
1733900700000|2024-12-11 07:05:00|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733900710000|2024-12-11 07:05:10|41.68|41.46|41.64|41.42|41.68|41.46|41.64|41.42|5
1733900720000|2024-12-11 07:05:20|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|6
1733900730000|2024-12-11 07:05:30|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|4
1733900740000|2024-12-11 07:05:40|41.59|41.37|41.58|41.36|41.6|41.38|41.58|41.36|4
1733900750000|2024-12-11 07:05:50|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|3
1733900760000|2024-12-11 07:06:00|41.52|41.3|41.49|41.27|41.52|41.3|41.49|41.27|3
1733900770000|2024-12-11 07:06:10|41.48|41.26|41.43|41.21|41.48|41.26|41.43|41.21|4
1733900780000|2024-12-11 07:06:20|41.41|41.19|41.38|41.16|41.41|41.19|41.38|41.16|4
1733900790000|2024-12-11 07:06:30|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|3
1733900800000|2024-12-11 07:06:40|41.4|41.18|41.45|41.23|41.45|41.23|41.4|41.18|4
1733900810000|2024-12-11 07:06:50|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733900820000|2024-12-11 07:07:00|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733900830000|2024-12-11 07:07:10|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|4
1733900840000|2024-12-11 07:07:20|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733900850000|2024-12-11 07:07:30|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733900860000|2024-12-11 07:07:40|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733900900000|2024-12-11 07:08:20|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733900910000|2024-12-11 07:08:30|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733900930000|2024-12-11 07:08:50|41.58|41.36|41.6|41.38|41.6|41.38|41.58|41.36|3
1733900940000|2024-12-11 07:09:00|41.59|41.37|41.58|41.36|41.59|41.37|41.58|41.36|2
1733900950000|2024-12-11 07:09:10|41.59|41.37|41.58|41.36|41.59|41.37|41.58|41.36|2
1733900960000|2024-12-11 07:09:20|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733900970000|2024-12-11 07:09:30|41.6|41.38|41.6|41.38|41.61|41.39|41.6|41.38|3
1733900980000|2024-12-11 07:09:40|41.59|41.37|41.57|41.35|41.59|41.37|41.57|41.35|3
1733900990000|2024-12-11 07:09:50|41.58|41.36|41.59|41.37|41.6|41.38|41.58|41.36|4
1733901000000|2024-12-11 07:10:00|41.58|41.36|41.53|41.31|41.58|41.36|41.53|41.31|7
1733901010000|2024-12-11 07:10:10|41.54|41.32|41.49|41.27|41.54|41.32|41.49|41.27|6
1733901020000|2024-12-11 07:10:20|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733901030000|2024-12-11 07:10:30|41.47|41.25|41.46|41.24|41.47|41.25|41.46|41.24|2
1733901040000|2024-12-11 07:10:40|41.45|41.23|41.42|41.2|41.45|41.23|41.42|41.2|4
1733901050000|2024-12-11 07:10:50|41.41|41.19|41.41|41.19|41.41|41.19|41.4|41.18|3
1733901060000|2024-12-11 07:11:00|41.4|41.18|41.37|41.15|41.4|41.18|41.37|41.15|4
1733901070000|2024-12-11 07:11:10|41.36|41.14|41.36|41.14|41.36|41.14|41.35|41.13|3
1733901080000|2024-12-11 07:11:20|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|4
1733901090000|2024-12-11 07:11:30|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733901100000|2024-12-11 07:11:40|41.4|41.18|41.41|41.19|41.41|41.19|41.4|41.18|2
1733901110000|2024-12-11 07:11:50|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733901120000|2024-12-11 07:12:00|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733901130000|2024-12-11 07:12:10|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|5
1733901140000|2024-12-11 07:12:20|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|4
1733901150000|2024-12-11 07:12:30|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733901160000|2024-12-11 07:12:40|41.38|41.16|41.37|41.15|41.38|41.16|41.37|41.15|2
1733901170000|2024-12-11 07:12:50|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733901190000|2024-12-11 07:13:10|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733901200000|2024-12-11 07:13:20|41.35|41.13|41.35|41.13|41.36|41.14|41.35|41.13|3
1733901210000|2024-12-11 07:13:30|41.32|41.1|41.3|41.08|41.32|41.1|41.3|41.08|3
1733901220000|2024-12-11 07:13:40|41.31|41.09|41.32|41.1|41.32|41.1|41.31|41.09|2
1733901230000|2024-12-11 07:13:50|41.33|41.11|41.33|41.11|41.33|41.11|41.32|41.1|3
1733901240000|2024-12-11 07:14:00|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733901250000|2024-12-11 07:14:10|41.34|41.12|41.32|41.1|41.34|41.12|41.32|41.1|3
1733901260000|2024-12-11 07:14:20|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733901270000|2024-12-11 07:14:30|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|4
1733901280000|2024-12-11 07:14:40|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733901290000|2024-12-11 07:14:50|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|2
1733901300000|2024-12-11 07:15:00|41.33|41.11|41.3|41.08|41.33|41.11|41.3|41.08|4
1733901310000|2024-12-11 07:15:10|41.29|41.07|41.25|41.03|41.29|41.07|41.25|41.03|5
1733901330000|2024-12-11 07:15:30|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733901340000|2024-12-11 07:15:40|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733901350000|2024-12-11 07:15:50|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733901370000|2024-12-11 07:16:10|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733901380000|2024-12-11 07:16:20|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733901390000|2024-12-11 07:16:30|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733901400000|2024-12-11 07:16:40|41.25|41.03|41.22|41|41.25|41.03|41.22|41|2
1733901410000|2024-12-11 07:16:50|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733901420000|2024-12-11 07:17:00|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733901450000|2024-12-11 07:17:30|41.21|40.99|41.22|41|41.22|41|41.21|40.99|6
1733901460000|2024-12-11 07:17:40|41.21|40.99|41.22|41|41.22|41|41.21|40.99|2
1733901470000|2024-12-11 07:17:50|41.24|41.02|41.22|41|41.24|41.02|41.22|41|3
1733901480000|2024-12-11 07:18:00|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733901490000|2024-12-11 07:18:10|41.22|41|41.22|41|41.22|41|41.22|41|1
1733901510000|2024-12-11 07:18:30|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733901520000|2024-12-11 07:18:40|41.22|41|41.21|40.99|41.22|41|41.21|40.99|2
1733901530000|2024-12-11 07:18:50|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733901540000|2024-12-11 07:19:00|41.21|40.99|41.2|40.98|41.21|40.99|41.2|40.98|4
1733901590000|2024-12-11 07:19:50|41.17|40.95|41.15|40.93|41.17|40.95|41.15|40.93|3
1733901600000|2024-12-11 07:20:00|41.14|40.92|41.14|40.92|41.14|40.92|41.13|40.91|3
1733901610000|2024-12-11 07:20:10|41.16|40.94|41.17|40.95|41.17|40.95|41.16|40.94|2
1733901620000|2024-12-11 07:20:20|41.18|40.96|41.17|40.95|41.18|40.96|41.17|40.95|2
1733901630000|2024-12-11 07:20:30|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733901640000|2024-12-11 07:20:40|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733901650000|2024-12-11 07:20:50|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733901720000|2024-12-11 07:22:00|41.25|41.03|41.27|41.05|41.27|41.05|41.25|41.03|3
1733901730000|2024-12-11 07:22:10|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733901750000|2024-12-11 07:22:30|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733901760000|2024-12-11 07:22:40|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733901770000|2024-12-11 07:22:50|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733901780000|2024-12-11 07:23:00|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|2
1733901800000|2024-12-11 07:23:20|41.27|41.05|41.24|41.02|41.28|41.06|41.24|41.02|6
1733901810000|2024-12-11 07:23:30|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733901820000|2024-12-11 07:23:40|41.26|41.04|41.26|41.04|41.26|41.04|41.25|41.03|3
1733901830000|2024-12-11 07:23:50|41.25|41.03|41.25|41.03|41.26|41.04|41.25|41.03|3
1733901840000|2024-12-11 07:24:00|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733901850000|2024-12-11 07:24:10|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733901860000|2024-12-11 07:24:20|41.27|41.05|41.27|41.05|41.27|41.05|41.26|41.04|3
1733901870000|2024-12-11 07:24:30|41.28|41.06|41.28|41.06|41.28|41.06|41.27|41.05|3
1733901920000|2024-12-11 07:25:20|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|2
1733901950000|2024-12-11 07:25:50|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733902020000|2024-12-11 07:27:00|41.31|41.09|41.33|41.11|41.33|41.11|41.31|41.09|3
1733902030000|2024-12-11 07:27:10|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733902040000|2024-12-11 07:27:20|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733902050000|2024-12-11 07:27:30|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733902060000|2024-12-11 07:27:40|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733902090000|2024-12-11 07:28:10|41.32|41.1|41.29|41.07|41.32|41.1|41.29|41.07|3
1733902100000|2024-12-11 07:28:20|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733902110000|2024-12-11 07:28:30|41.32|41.1|41.34|41.12|41.34|41.12|41.32|41.1|3
1733902130000|2024-12-11 07:28:50|41.35|41.13|41.34|41.12|41.35|41.13|41.34|41.12|2
1733902140000|2024-12-11 07:29:00|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733902150000|2024-12-11 07:29:10|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733902160000|2024-12-11 07:29:20|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733902190000|2024-12-11 07:29:50|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733902200000|2024-12-11 07:30:00|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733902210000|2024-12-11 07:30:10|41.37|41.15|41.44|41.22|41.44|41.22|41.37|41.15|6
1733902220000|2024-12-11 07:30:20|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|5
1733902230000|2024-12-11 07:30:30|41.42|41.2|41.42|41.2|41.42|41.2|41.41|41.19|3
1733902240000|2024-12-11 07:30:40|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733902250000|2024-12-11 07:30:50|41.42|41.2|41.41|41.19|41.42|41.2|41.4|41.18|6
1733902260000|2024-12-11 07:31:00|41.43|41.21|41.45|41.23|41.45|41.23|41.43|41.21|3
1733902270000|2024-12-11 07:31:10|41.46|41.24|41.51|41.29|41.51|41.29|41.46|41.24|8
1733902280000|2024-12-11 07:31:20|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733902290000|2024-12-11 07:31:30|41.53|41.31|41.53|41.31|41.54|41.32|41.53|41.31|3
1733902300000|2024-12-11 07:31:40|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733902320000|2024-12-11 07:32:00|41.56|41.34|41.58|41.36|41.58|41.36|41.56|41.34|3
1733902340000|2024-12-11 07:32:20|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733902350000|2024-12-11 07:32:30|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733902360000|2024-12-11 07:32:40|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733902370000|2024-12-11 07:32:50|41.54|41.32|41.51|41.29|41.54|41.32|41.51|41.29|4
1733902380000|2024-12-11 07:33:00|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733902390000|2024-12-11 07:33:10|41.52|41.3|41.53|41.31|41.54|41.32|41.52|41.3|3
1733902400000|2024-12-11 07:33:20|41.52|41.3|41.49|41.27|41.52|41.3|41.49|41.27|4
1733902410000|2024-12-11 07:33:30|41.48|41.26|41.47|41.25|41.49|41.27|41.47|41.25|4
1733902420000|2024-12-11 07:33:40|41.46|41.24|41.44|41.22|41.46|41.24|41.43|41.21|4
1733902450000|2024-12-11 07:34:10|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733902460000|2024-12-11 07:34:20|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733902480000|2024-12-11 07:34:40|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|4
1733902490000|2024-12-11 07:34:50|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|2
1733902500000|2024-12-11 07:35:00|41.47|41.25|41.49|41.27|41.49|41.27|41.47|41.25|3
1733902510000|2024-12-11 07:35:10|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733902520000|2024-12-11 07:35:20|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733902530000|2024-12-11 07:35:30|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733902540000|2024-12-11 07:35:40|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733902550000|2024-12-11 07:35:50|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733902560000|2024-12-11 07:36:00|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733902570000|2024-12-11 07:36:10|41.46|41.24|41.44|41.22|41.46|41.24|41.44|41.22|3
1733902580000|2024-12-11 07:36:20|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733902590000|2024-12-11 07:36:30|41.41|41.19|41.41|41.19|41.41|41.19|41.39|41.17|6
1733902600000|2024-12-11 07:36:40|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733902610000|2024-12-11 07:36:50|41.39|41.17|41.26|41.04|41.39|41.17|41.26|41.04|12
1733902620000|2024-12-11 07:37:00|41.27|41.05|41.19|40.97|41.27|41.05|41.16|40.94|13
1733902630000|2024-12-11 07:37:10|41.21|40.99|41.22|41|41.25|41.03|41.2|40.98|10
1733902640000|2024-12-11 07:37:20|41.23|41.01|41.25|41.03|41.26|41.04|41.23|41.01|5
1733902650000|2024-12-11 07:37:30|41.27|41.05|41.26|41.04|41.27|41.05|41.25|41.03|8
1733902660000|2024-12-11 07:37:40|41.25|41.03|41.24|41.02|41.26|41.04|41.24|41.02|4
1733902670000|2024-12-11 07:37:50|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|4
1733902680000|2024-12-11 07:38:00|41.25|41.03|41.28|41.06|41.28|41.06|41.25|41.03|2
1733902690000|2024-12-11 07:38:10|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733902700000|2024-12-11 07:38:20|41.29|41.07|41.28|41.06|41.29|41.07|41.28|41.06|2
1733902710000|2024-12-11 07:38:30|41.26|41.04|41.27|41.05|41.27|41.05|41.25|41.03|4
1733902720000|2024-12-11 07:38:40|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733902730000|2024-12-11 07:38:50|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|4
1733902740000|2024-12-11 07:39:00|41.29|41.07|41.26|41.04|41.29|41.07|41.26|41.04|4
1733902750000|2024-12-11 07:39:10|41.27|41.05|41.27|41.05|41.28|41.06|41.25|41.03|9
1733902760000|2024-12-11 07:39:20|41.28|41.06|41.3|41.08|41.3|41.08|41.27|41.05|5
1733902770000|2024-12-11 07:39:30|41.31|41.09|41.32|41.1|41.32|41.1|41.31|41.09|2
1733902780000|2024-12-11 07:39:40|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733902790000|2024-12-11 07:39:50|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|5
1733902800000|2024-12-11 07:40:00|41.31|41.09|41.27|41.05|41.31|41.09|41.27|41.05|6
1733902810000|2024-12-11 07:40:10|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733902820000|2024-12-11 07:40:20|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|4
1733902830000|2024-12-11 07:40:30|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733902850000|2024-12-11 07:40:50|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733902860000|2024-12-11 07:41:00|41.25|41.03|41.24|41.02|41.25|41.03|41.24|41.02|2
1733902870000|2024-12-11 07:41:10|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733902880000|2024-12-11 07:41:20|41.25|41.03|41.25|41.03|41.25|41.03|41.24|41.02|3
1733902890000|2024-12-11 07:41:30|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733902900000|2024-12-11 07:41:40|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733902910000|2024-12-11 07:41:50|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|2
1733902920000|2024-12-11 07:42:00|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733902930000|2024-12-11 07:42:10|41.25|41.03|41.24|41.02|41.25|41.03|41.24|41.02|2
1733902940000|2024-12-11 07:42:20|41.23|41.01|41.21|40.99|41.23|41.01|41.21|40.99|3
1733902950000|2024-12-11 07:42:30|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733902960000|2024-12-11 07:42:40|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|2
1733902970000|2024-12-11 07:42:50|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|4
1733902980000|2024-12-11 07:43:00|41.22|41|41.22|41|41.22|41|41.22|41|1
1733902990000|2024-12-11 07:43:10|41.21|40.99|41.17|40.95|41.21|40.99|41.17|40.95|5
1733903000000|2024-12-11 07:43:20|41.16|40.94|41.17|40.95|41.17|40.95|41.16|40.94|4
1733903010000|2024-12-11 07:43:30|41.16|40.94|41.16|40.94|41.16|40.94|41.16|40.94|1
1733903020000|2024-12-11 07:43:40|41.17|40.95|41.18|40.96|41.18|40.96|41.16|40.94|4
1733903030000|2024-12-11 07:43:50|41.19|40.97|41.19|40.97|41.2|40.98|41.19|40.97|3
1733903040000|2024-12-11 07:44:00|41.2|40.98|41.21|40.99|41.21|40.99|41.2|40.98|2
1733903050000|2024-12-11 07:44:10|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733903060000|2024-12-11 07:44:20|41.25|41.03|41.24|41.02|41.25|41.03|41.24|41.02|2
1733903070000|2024-12-11 07:44:30|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733903080000|2024-12-11 07:44:40|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733903090000|2024-12-11 07:44:50|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733903100000|2024-12-11 07:45:00|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|4
1733903110000|2024-12-11 07:45:10|41.25|41.03|41.23|41.01|41.25|41.03|41.22|41|5
1733903120000|2024-12-11 07:45:20|41.22|41|41.16|40.94|41.22|41|41.16|40.94|8
1733903130000|2024-12-11 07:45:30|41.17|40.95|41.19|40.97|41.19|40.97|41.16|40.94|4
1733903140000|2024-12-11 07:45:40|41.21|40.99|41.23|41.01|41.23|41.01|41.21|40.99|3
1733903150000|2024-12-11 07:45:50|41.22|41|41.19|40.97|41.22|41|41.19|40.97|4
1733903160000|2024-12-11 07:46:00|41.18|40.96|41.17|40.95|41.2|40.98|41.17|40.95|6
1733903180000|2024-12-11 07:46:20|41.18|40.96|41.17|40.95|41.18|40.96|41.17|40.95|2
1733903190000|2024-12-11 07:46:30|41.16|40.94|41.16|40.94|41.16|40.94|41.15|40.93|3
1733903200000|2024-12-11 07:46:40|41.15|40.93|41.16|40.94|41.18|40.96|41.15|40.93|5
1733903210000|2024-12-11 07:46:50|41.15|40.93|41.16|40.94|41.17|40.95|41.15|40.93|4
1733903220000|2024-12-11 07:47:00|41.17|40.95|41.17|40.95|41.17|40.95|41.16|40.94|3
1733903250000|2024-12-11 07:47:30|41.18|40.96|41.17|40.95|41.18|40.96|41.17|40.95|2
1733903260000|2024-12-11 07:47:40|41.2|40.98|41.21|40.99|41.21|40.99|41.2|40.98|2
1733903270000|2024-12-11 07:47:50|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733903280000|2024-12-11 07:48:00|41.19|40.97|41.16|40.94|41.2|40.98|41.16|40.94|7
1733903290000|2024-12-11 07:48:10|41.15|40.93|41.14|40.92|41.15|40.93|41.14|40.92|2
1733903300000|2024-12-11 07:48:20|41.13|40.91|41.12|40.9|41.13|40.91|41.12|40.9|2
1733903310000|2024-12-11 07:48:30|41.13|40.91|41.13|40.91|41.13|40.91|41.13|40.91|1
1733903330000|2024-12-11 07:48:50|41.15|40.93|41.15|40.93|41.15|40.93|41.15|40.93|1
1733903360000|2024-12-11 07:49:20|41.14|40.92|41.13|40.91|41.14|40.92|41.13|40.91|2
1733903370000|2024-12-11 07:49:30|41.12|40.9|41.11|40.89|41.12|40.9|41.11|40.89|2
1733903380000|2024-12-11 07:49:40|41.1|40.88|41.05|40.83|41.1|40.88|41.05|40.83|5
1733903390000|2024-12-11 07:49:50|41.04|40.82|41.01|40.79|41.04|40.82|41.01|40.79|6
1733903400000|2024-12-11 07:50:00|41.02|40.8|41.01|40.79|41.03|40.81|41.01|40.79|6
1733903410000|2024-12-11 07:50:10|41|40.78|41|40.78|41|40.78|41|40.78|1
1733903420000|2024-12-11 07:50:20|41.01|40.79|41.01|40.79|41.01|40.79|41.01|40.79|1
1733903430000|2024-12-11 07:50:30|41|40.78|40.99|40.77|41|40.78|40.99|40.77|2
1733903440000|2024-12-11 07:50:40|40.98|40.76|40.98|40.76|40.98|40.76|40.98|40.76|1
1733903450000|2024-12-11 07:50:50|40.97|40.75|40.9|40.68|40.97|40.75|40.9|40.68|5
1733903460000|2024-12-11 07:51:00|40.91|40.69|40.9|40.68|40.94|40.72|40.9|40.68|6
1733903470000|2024-12-11 07:51:10|40.91|40.69|40.9|40.68|40.91|40.69|40.9|40.68|2
1733903480000|2024-12-11 07:51:20|40.91|40.69|40.9|40.68|40.91|40.69|40.9|40.68|2
1733903510000|2024-12-11 07:51:50|40.89|40.67|40.88|40.66|40.89|40.67|40.88|40.66|4
1733903520000|2024-12-11 07:52:00|40.86|40.64|40.85|40.63|40.86|40.64|40.85|40.63|2
1733903530000|2024-12-11 07:52:10|40.88|40.66|40.88|40.66|40.89|40.67|40.88|40.66|3
1733903540000|2024-12-11 07:52:20|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|2
1733903550000|2024-12-11 07:52:30|40.89|40.67|40.88|40.66|40.89|40.67|40.88|40.66|4
1733903560000|2024-12-11 07:52:40|40.87|40.65|40.86|40.64|40.87|40.65|40.86|40.64|2
1733903570000|2024-12-11 07:52:50|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733903580000|2024-12-11 07:53:00|40.86|40.64|40.85|40.63|40.86|40.64|40.85|40.63|2
1733903590000|2024-12-11 07:53:10|40.84|40.62|40.83|40.61|40.84|40.62|40.83|40.61|4
1733903600000|2024-12-11 07:53:20|40.82|40.6|40.8|40.58|40.82|40.6|40.79|40.57|3
1733903610000|2024-12-11 07:53:30|40.81|40.59|40.8|40.58|40.81|40.59|40.8|40.58|2
1733903630000|2024-12-11 07:53:50|40.81|40.59|40.8|40.58|40.81|40.59|40.8|40.58|2
1733903640000|2024-12-11 07:54:00|40.81|40.59|40.86|40.64|40.86|40.64|40.81|40.59|3
1733903650000|2024-12-11 07:54:10|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733903660000|2024-12-11 07:54:20|40.88|40.66|40.88|40.66|40.88|40.66|40.88|40.66|1
1733903670000|2024-12-11 07:54:30|40.89|40.67|40.89|40.67|40.9|40.68|40.89|40.67|5
1733903680000|2024-12-11 07:54:40|40.9|40.68|40.89|40.67|40.9|40.68|40.89|40.67|2
1733903690000|2024-12-11 07:54:50|40.9|40.68|40.96|40.74|40.96|40.74|40.9|40.68|5
1733903700000|2024-12-11 07:55:00|40.97|40.75|40.96|40.74|40.97|40.75|40.96|40.74|4
1733903710000|2024-12-11 07:55:10|40.95|40.73|40.9|40.68|40.95|40.73|40.9|40.68|6
1733903720000|2024-12-11 07:55:20|40.89|40.67|40.86|40.64|40.89|40.67|40.85|40.63|5
1733903730000|2024-12-11 07:55:30|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733903740000|2024-12-11 07:55:40|40.88|40.66|40.88|40.66|40.88|40.66|40.88|40.66|1
1733903750000|2024-12-11 07:55:50|40.87|40.65|40.87|40.65|40.88|40.66|40.87|40.65|5
1733903760000|2024-12-11 07:56:00|40.86|40.64|40.86|40.64|40.86|40.64|40.85|40.63|3
1733903770000|2024-12-11 07:56:10|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733903780000|2024-12-11 07:56:20|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|2
1733903810000|2024-12-11 07:56:50|40.88|40.66|40.88|40.66|40.88|40.66|40.88|40.66|1
1733903820000|2024-12-11 07:57:00|40.87|40.65|40.85|40.63|40.87|40.65|40.85|40.63|3
1733903830000|2024-12-11 07:57:10|40.86|40.64|40.85|40.63|40.86|40.64|40.85|40.63|2
1733903840000|2024-12-11 07:57:20|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|3
1733903850000|2024-12-11 07:57:30|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|2
1733903870000|2024-12-11 07:57:50|40.85|40.63|40.84|40.62|40.85|40.63|40.84|40.62|2
1733903880000|2024-12-11 07:58:00|40.83|40.61|40.83|40.61|40.84|40.62|40.83|40.61|3
1733903890000|2024-12-11 07:58:10|40.84|40.62|40.84|40.62|40.84|40.62|40.83|40.61|3
1733903900000|2024-12-11 07:58:20|40.83|40.61|40.82|40.6|40.83|40.61|40.82|40.6|2
1733903910000|2024-12-11 07:58:30|40.81|40.59|40.81|40.59|40.81|40.59|40.81|40.59|1
1733903920000|2024-12-11 07:58:40|40.8|40.58|40.81|40.59|40.81|40.59|40.8|40.58|2
1733903930000|2024-12-11 07:58:50|40.8|40.58|40.8|40.58|40.8|40.58|40.8|40.58|1
1733903940000|2024-12-11 07:59:00|40.79|40.57|40.77|40.55|40.79|40.57|40.77|40.55|3
1733903950000|2024-12-11 07:59:10|40.75|40.53|40.74|40.52|40.75|40.53|40.74|40.52|2
1733903960000|2024-12-11 07:59:20|40.73|40.51|40.73|40.51|40.74|40.52|40.73|40.51|3
1733903980000|2024-12-11 07:59:40|40.72|40.5|40.71|40.49|40.72|40.5|40.71|40.49|2
1733903990000|2024-12-11 07:59:50|40.72|40.5|40.72|40.5|40.72|40.5|40.72|40.5|1
1733904000000|2024-12-11 08:00:00|40.75|40.53|40.8|40.58|40.8|40.58|40.75|40.53|5
1733904010000|2024-12-11 08:00:10|40.81|40.59|40.75|40.53|40.81|40.59|40.75|40.53|9
1733904020000|2024-12-11 08:00:20|40.76|40.54|40.78|40.56|40.78|40.56|40.75|40.53|9
1733904030000|2024-12-11 08:00:30|40.79|40.57|40.79|40.57|40.79|40.57|40.78|40.56|3
1733904040000|2024-12-11 08:00:40|40.8|40.58|40.81|40.59|40.81|40.59|40.8|40.58|4
1733904050000|2024-12-11 08:00:50|40.82|40.6|40.8|40.58|40.82|40.6|40.8|40.58|3
1733904060000|2024-12-11 08:01:00|40.81|40.59|40.76|40.54|40.81|40.59|40.76|40.54|11
1733904070000|2024-12-11 08:01:10|40.77|40.55|40.74|40.52|40.77|40.55|40.74|40.52|3
1733904080000|2024-12-11 08:01:20|40.73|40.51|40.7|40.48|40.73|40.51|40.7|40.48|6
1733904090000|2024-12-11 08:01:30|40.71|40.49|40.7|40.48|40.71|40.49|40.7|40.48|4
1733904100000|2024-12-11 08:01:40|40.73|40.51|40.75|40.53|40.75|40.53|40.73|40.51|7
1733904110000|2024-12-11 08:01:50|40.76|40.54|40.73|40.51|40.76|40.54|40.73|40.51|6
1733904120000|2024-12-11 08:02:00|40.72|40.5|40.8|40.58|40.8|40.58|40.72|40.5|7
1733904130000|2024-12-11 08:02:10|40.81|40.59|40.71|40.49|40.82|40.6|40.71|40.49|16
1733904140000|2024-12-11 08:02:20|40.72|40.5|40.77|40.55|40.77|40.55|40.72|40.5|6
1733904150000|2024-12-11 08:02:30|40.78|40.56|40.81|40.59|40.81|40.59|40.78|40.56|4
1733904160000|2024-12-11 08:02:40|40.82|40.6|40.81|40.59|40.82|40.6|40.8|40.58|4
1733904170000|2024-12-11 08:02:50|40.82|40.6|40.82|40.6|40.82|40.6|40.82|40.6|1
1733904180000|2024-12-11 08:03:00|40.81|40.59|40.84|40.62|40.85|40.63|40.81|40.59|5
1733904190000|2024-12-11 08:03:10|40.85|40.63|40.82|40.6|40.85|40.63|40.82|40.6|4
1733904200000|2024-12-11 08:03:20|40.83|40.61|40.82|40.6|40.83|40.61|40.81|40.59|4
1733904210000|2024-12-11 08:03:30|40.81|40.59|40.83|40.61|40.84|40.62|40.81|40.59|5
1733904220000|2024-12-11 08:03:40|40.84|40.62|40.85|40.63|40.85|40.63|40.84|40.62|2
1733904230000|2024-12-11 08:03:50|40.86|40.64|40.88|40.66|40.88|40.66|40.86|40.64|5
1733904240000|2024-12-11 08:04:00|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|2
1733904250000|2024-12-11 08:04:10|40.91|40.69|40.93|40.71|40.93|40.71|40.91|40.69|3
1733904260000|2024-12-11 08:04:20|40.92|40.7|40.89|40.67|40.92|40.7|40.89|40.67|3
1733904270000|2024-12-11 08:04:30|40.9|40.68|40.9|40.68|40.9|40.68|40.89|40.67|3
1733904280000|2024-12-11 08:04:40|40.89|40.67|40.88|40.66|40.89|40.67|40.88|40.66|2
1733904290000|2024-12-11 08:04:50|40.85|40.63|40.86|40.64|40.86|40.64|40.84|40.62|8
1733904300000|2024-12-11 08:05:00|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733904310000|2024-12-11 08:05:10|40.86|40.64|40.84|40.62|40.86|40.64|40.83|40.61|9
1733904320000|2024-12-11 08:05:20|40.85|40.63|40.85|40.63|40.85|40.63|40.83|40.61|5
1733904330000|2024-12-11 08:05:30|40.86|40.64|40.87|40.65|40.87|40.65|40.85|40.63|4
1733904340000|2024-12-11 08:05:40|40.92|40.7|40.93|40.71|40.93|40.71|40.91|40.69|8
1733904350000|2024-12-11 08:05:50|40.94|40.72|40.93|40.71|40.95|40.73|40.93|40.71|4
1733904360000|2024-12-11 08:06:00|40.94|40.72|40.89|40.67|40.94|40.72|40.89|40.67|5
1733904370000|2024-12-11 08:06:10|40.9|40.68|40.91|40.69|40.91|40.69|40.9|40.68|2
1733904390000|2024-12-11 08:06:30|40.9|40.68|40.9|40.68|40.91|40.69|40.9|40.68|3
1733904400000|2024-12-11 08:06:40|40.89|40.67|40.85|40.63|40.89|40.67|40.85|40.63|4
1733904420000|2024-12-11 08:07:00|40.86|40.64|40.85|40.63|40.86|40.64|40.85|40.63|2
1733904430000|2024-12-11 08:07:10|40.86|40.64|40.86|40.64|40.86|40.64|40.86|40.64|1
1733904440000|2024-12-11 08:07:20|40.89|40.67|40.89|40.67|40.89|40.67|40.89|40.67|1
1733904450000|2024-12-11 08:07:30|40.9|40.68|40.9|40.68|40.9|40.68|40.9|40.68|1
1733904460000|2024-12-11 08:07:40|40.91|40.69|40.95|40.73|40.95|40.73|40.91|40.69|4
1733904470000|2024-12-11 08:07:50|40.93|40.71|40.9|40.68|40.93|40.71|40.9|40.68|3
1733904480000|2024-12-11 08:08:00|40.89|40.67|40.87|40.65|40.89|40.67|40.87|40.65|3
1733904490000|2024-12-11 08:08:10|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|4
1733904500000|2024-12-11 08:08:20|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|6
1733904510000|2024-12-11 08:08:30|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|2
1733904520000|2024-12-11 08:08:40|40.9|40.68|40.91|40.69|40.92|40.7|40.9|40.68|4
1733904530000|2024-12-11 08:08:50|40.92|40.7|40.92|40.7|40.92|40.7|40.92|40.7|1
1733904540000|2024-12-11 08:09:00|40.93|40.71|40.94|40.72|40.95|40.73|40.93|40.71|6
1733904550000|2024-12-11 08:09:10|40.95|40.73|40.99|40.77|40.99|40.77|40.95|40.73|3
1733904560000|2024-12-11 08:09:20|40.97|40.75|40.98|40.76|40.98|40.76|40.97|40.75|2
1733904570000|2024-12-11 08:09:30|40.97|40.75|40.98|40.76|40.98|40.76|40.96|40.74|4
1733904580000|2024-12-11 08:09:40|40.99|40.77|41|40.78|41|40.78|40.99|40.77|2
1733904590000|2024-12-11 08:09:50|40.99|40.77|41|40.78|41|40.78|40.99|40.77|2
1733904600000|2024-12-11 08:10:00|41.01|40.79|41.01|40.79|41.01|40.79|41.01|40.79|1
1733904610000|2024-12-11 08:10:10|41.02|40.8|41.02|40.8|41.02|40.8|41.02|40.8|1
1733904620000|2024-12-11 08:10:20|41.05|40.83|41.08|40.86|41.08|40.86|41.05|40.83|4
1733904630000|2024-12-11 08:10:30|41.09|40.87|41.11|40.89|41.11|40.89|41.09|40.87|3
1733904640000|2024-12-11 08:10:40|41.13|40.91|41.14|40.92|41.14|40.92|41.13|40.91|2
1733904650000|2024-12-11 08:10:50|41.15|40.93|41.15|40.93|41.16|40.94|41.15|40.93|3
1733904660000|2024-12-11 08:11:00|41.14|40.92|41.17|40.95|41.17|40.95|41.14|40.92|6
1733904670000|2024-12-11 08:11:10|41.18|40.96|41.22|41|41.22|41|41.18|40.96|4
1733904680000|2024-12-11 08:11:20|41.21|40.99|41.12|40.9|41.21|40.99|41.11|40.89|14
1733904690000|2024-12-11 08:11:30|41.11|40.89|41.08|40.86|41.11|40.89|41.07|40.85|11
1733904700000|2024-12-11 08:11:40|41.06|40.84|40.98|40.76|41.06|40.84|40.98|40.76|11
1733904710000|2024-12-11 08:11:50|40.99|40.77|41|40.78|41|40.78|40.98|40.76|6
1733904720000|2024-12-11 08:12:00|41.01|40.79|41.05|40.83|41.05|40.83|41.01|40.79|3
1733904730000|2024-12-11 08:12:10|41.06|40.84|41.02|40.8|41.06|40.84|41.02|40.8|4
1733904740000|2024-12-11 08:12:20|41.03|40.81|41.04|40.82|41.04|40.82|41.03|40.81|2
1733904750000|2024-12-11 08:12:30|41.03|40.81|41.03|40.81|41.03|40.81|41.03|40.81|1
1733904760000|2024-12-11 08:12:40|41.04|40.82|41.04|40.82|41.04|40.82|41.04|40.82|1
1733904770000|2024-12-11 08:12:50|41.05|40.83|41.06|40.84|41.06|40.84|41.05|40.83|4
1733904780000|2024-12-11 08:13:00|41.07|40.85|41.06|40.84|41.07|40.85|41.06|40.84|2
1733904790000|2024-12-11 08:13:10|41.07|40.85|41.04|40.82|41.07|40.85|41.04|40.82|4
1733904800000|2024-12-11 08:13:20|41.05|40.83|41.05|40.83|41.05|40.83|41.04|40.82|5
1733904810000|2024-12-11 08:13:30|41.06|40.84|41.07|40.85|41.07|40.85|41.06|40.84|2
1733904820000|2024-12-11 08:13:40|41.09|40.87|41.09|40.87|41.11|40.89|41.09|40.87|5
1733904830000|2024-12-11 08:13:50|41.08|40.86|41.08|40.86|41.08|40.86|41.07|40.85|3
1733904840000|2024-12-11 08:14:00|41.07|40.85|41.06|40.84|41.07|40.85|41.05|40.83|5
1733904850000|2024-12-11 08:14:10|41.07|40.85|41.08|40.86|41.08|40.86|41.07|40.85|2
1733904880000|2024-12-11 08:14:40|41.1|40.88|41.11|40.89|41.11|40.89|41.1|40.88|2
1733904890000|2024-12-11 08:14:50|41.12|40.9|41.13|40.91|41.13|40.91|41.12|40.9|2
1733904900000|2024-12-11 08:15:00|41.14|40.92|41.24|41.02|41.24|41.02|41.14|40.92|7
1733904910000|2024-12-11 08:15:10|41.25|41.03|41.29|41.07|41.29|41.07|41.25|41.03|4
1733904920000|2024-12-11 08:15:20|41.3|41.08|41.29|41.07|41.3|41.08|41.28|41.06|4
1733904930000|2024-12-11 08:15:30|41.28|41.06|41.26|41.04|41.28|41.06|41.26|41.04|3
1733904940000|2024-12-11 08:15:40|41.25|41.03|41.21|40.99|41.25|41.03|41.21|40.99|5
1733904950000|2024-12-11 08:15:50|41.19|40.97|41.19|40.97|41.19|40.97|41.18|40.96|3
1733904960000|2024-12-11 08:16:00|41.2|40.98|41.2|40.98|41.21|40.99|41.2|40.98|3
1733904970000|2024-12-11 08:16:10|41.19|40.97|41.18|40.96|41.19|40.97|41.18|40.96|2
1733904980000|2024-12-11 08:16:20|41.17|40.95|41.11|40.89|41.17|40.95|41.1|40.88|7
1733904990000|2024-12-11 08:16:30|41.12|40.9|41.13|40.91|41.13|40.91|41.11|40.89|4
1733905000000|2024-12-11 08:16:40|41.14|40.92|41.13|40.91|41.14|40.92|41.13|40.91|4
1733905020000|2024-12-11 08:17:00|41.14|40.92|41.14|40.92|41.14|40.92|41.14|40.92|1
1733905030000|2024-12-11 08:17:10|41.15|40.93|41.19|40.97|41.2|40.98|41.15|40.93|5
1733905040000|2024-12-11 08:17:20|41.18|40.96|41.19|40.97|41.19|40.97|41.18|40.96|2
1733905050000|2024-12-11 08:17:30|41.18|40.96|41.18|40.96|41.18|40.96|41.17|40.95|3
1733905060000|2024-12-11 08:17:40|41.19|40.97|41.2|40.98|41.2|40.98|41.19|40.97|2
1733905070000|2024-12-11 08:17:50|41.19|40.97|41.2|40.98|41.2|40.98|41.19|40.97|2
1733905080000|2024-12-11 08:18:00|41.19|40.97|41.19|40.97|41.2|40.98|41.18|40.96|8
1733905090000|2024-12-11 08:18:10|41.18|40.96|41.22|41|41.22|41|41.18|40.96|5
1733905100000|2024-12-11 08:18:20|41.21|40.99|41.22|41|41.22|41|41.21|40.99|2
1733905110000|2024-12-11 08:18:30|41.2|40.98|41.22|41|41.22|41|41.2|40.98|5
1733905130000|2024-12-11 08:18:50|41.21|40.99|41.18|40.96|41.21|40.99|41.18|40.96|6
1733905140000|2024-12-11 08:19:00|41.17|40.95|41.17|40.95|41.17|40.95|41.17|40.95|1
1733905150000|2024-12-11 08:19:10|41.16|40.94|41.15|40.93|41.17|40.95|41.14|40.92|6
1733905160000|2024-12-11 08:19:20|41.12|40.9|41.09|40.87|41.12|40.9|41.07|40.85|7
1733905170000|2024-12-11 08:19:30|41.1|40.88|41.11|40.89|41.12|40.9|41.1|40.88|6
1733905190000|2024-12-11 08:19:50|41.12|40.9|41.09|40.87|41.12|40.9|41.09|40.87|4
1733905200000|2024-12-11 08:20:00|41.1|40.88|41.1|40.88|41.12|40.9|41.1|40.88|5
1733905210000|2024-12-11 08:20:10|41.11|40.89|41.11|40.89|41.11|40.89|41.11|40.89|1
1733905220000|2024-12-11 08:20:20|41.12|40.9|41.14|40.92|41.14|40.92|41.11|40.89|5
1733905230000|2024-12-11 08:20:30|41.15|40.93|41.23|41.01|41.23|41.01|41.15|40.93|6
1733905240000|2024-12-11 08:20:40|41.21|40.99|41.21|40.99|41.21|40.99|41.2|40.98|3
1733905250000|2024-12-11 08:20:50|41.22|41|41.26|41.04|41.26|41.04|41.22|41|4
1733905260000|2024-12-11 08:21:00|41.25|41.03|41.2|40.98|41.26|41.04|41.19|40.97|8
1733905270000|2024-12-11 08:21:10|41.21|40.99|41.23|41.01|41.23|41.01|41.21|40.99|3
1733905280000|2024-12-11 08:21:20|41.24|41.02|41.25|41.03|41.26|41.04|41.24|41.02|4
1733905290000|2024-12-11 08:21:30|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733905300000|2024-12-11 08:21:40|41.27|41.05|41.29|41.07|41.29|41.07|41.27|41.05|3
1733905320000|2024-12-11 08:22:00|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|2
1733905330000|2024-12-11 08:22:10|41.33|41.11|41.32|41.1|41.33|41.11|41.31|41.09|10
1733905340000|2024-12-11 08:22:20|41.33|41.11|41.33|41.11|41.33|41.11|41.32|41.1|3
1733905350000|2024-12-11 08:22:30|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733905360000|2024-12-11 08:22:40|41.36|41.14|41.38|41.16|41.4|41.18|41.36|41.14|5
1733905370000|2024-12-11 08:22:50|41.37|41.15|41.32|41.1|41.37|41.15|41.32|41.1|5
1733905380000|2024-12-11 08:23:00|41.33|41.11|41.34|41.12|41.35|41.13|41.33|41.11|4
1733905390000|2024-12-11 08:23:10|41.35|41.13|41.33|41.11|41.35|41.13|41.33|41.11|3
1733905400000|2024-12-11 08:23:20|41.32|41.1|41.3|41.08|41.32|41.1|41.29|41.07|7
1733905410000|2024-12-11 08:23:30|41.29|41.07|41.29|41.07|41.3|41.08|41.29|41.07|3
1733905420000|2024-12-11 08:23:40|41.28|41.06|41.25|41.03|41.28|41.06|41.25|41.03|4
1733905430000|2024-12-11 08:23:50|41.24|41.02|41.24|41.02|41.25|41.03|41.22|41|6
1733905440000|2024-12-11 08:24:00|41.23|41.01|41.25|41.03|41.25|41.03|41.23|41.01|5
1733905450000|2024-12-11 08:24:10|41.27|41.05|41.25|41.03|41.27|41.05|41.25|41.03|2
1733905460000|2024-12-11 08:24:20|41.26|41.04|41.24|41.02|41.26|41.04|41.24|41.02|5
1733905470000|2024-12-11 08:24:30|41.22|41|41.17|40.95|41.23|41.01|41.17|40.95|7
1733905480000|2024-12-11 08:24:40|41.18|40.96|41.18|40.96|41.18|40.96|41.18|40.96|1
1733905490000|2024-12-11 08:24:50|41.17|40.95|41.18|40.96|41.18|40.96|41.17|40.95|4
1733905500000|2024-12-11 08:25:00|41.19|40.97|41.19|40.97|41.19|40.97|41.18|40.96|3
1733905510000|2024-12-11 08:25:10|41.2|40.98|41.22|41|41.22|41|41.2|40.98|5
1733905520000|2024-12-11 08:25:20|41.21|40.99|41.21|40.99|41.22|41|41.21|40.99|3
1733905530000|2024-12-11 08:25:30|41.22|41|41.22|41|41.22|41|41.22|41|1
1733905540000|2024-12-11 08:25:40|41.23|41.01|41.27|41.05|41.27|41.05|41.23|41.01|4
1733905550000|2024-12-11 08:25:50|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733905560000|2024-12-11 08:26:00|41.28|41.06|41.27|41.05|41.28|41.06|41.26|41.04|6
1733905570000|2024-12-11 08:26:10|41.28|41.06|41.26|41.04|41.28|41.06|41.26|41.04|5
1733905580000|2024-12-11 08:26:20|41.25|41.03|41.24|41.02|41.25|41.03|41.24|41.02|4
1733905590000|2024-12-11 08:26:30|41.22|41|41.21|40.99|41.22|41|41.21|40.99|2
1733905600000|2024-12-11 08:26:40|41.22|41|41.22|41|41.22|41|41.22|41|1
1733905610000|2024-12-11 08:26:50|41.23|41.01|41.21|40.99|41.23|41.01|41.21|40.99|5
1733905620000|2024-12-11 08:27:00|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733905630000|2024-12-11 08:27:10|41.25|41.03|41.27|41.05|41.27|41.05|41.25|41.03|3
1733905670000|2024-12-11 08:27:50|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733905680000|2024-12-11 08:28:00|41.31|41.09|41.34|41.12|41.34|41.12|41.31|41.09|3
1733905690000|2024-12-11 08:28:10|41.35|41.13|41.34|41.12|41.36|41.14|41.34|41.12|4
1733905700000|2024-12-11 08:28:20|41.33|41.11|41.33|41.11|41.33|41.11|41.31|41.09|5
1733905710000|2024-12-11 08:28:30|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733905720000|2024-12-11 08:28:40|41.35|41.13|41.35|41.13|41.35|41.13|41.34|41.12|3
1733905730000|2024-12-11 08:28:50|41.34|41.12|41.31|41.09|41.34|41.12|41.31|41.09|3
1733905740000|2024-12-11 08:29:00|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|3
1733905750000|2024-12-11 08:29:10|41.31|41.09|41.31|41.09|41.32|41.1|41.31|41.09|3
1733905760000|2024-12-11 08:29:20|41.32|41.1|41.29|41.07|41.32|41.1|41.29|41.07|4
1733905770000|2024-12-11 08:29:30|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733905780000|2024-12-11 08:29:40|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733905790000|2024-12-11 08:29:50|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733905800000|2024-12-11 08:30:00|41.32|41.1|41.31|41.09|41.32|41.1|41.3|41.08|8
1733905810000|2024-12-11 08:30:10|41.3|41.08|41.27|41.05|41.3|41.08|41.27|41.05|4
1733905820000|2024-12-11 08:30:20|41.28|41.06|41.27|41.05|41.29|41.07|41.26|41.04|5
1733905830000|2024-12-11 08:30:30|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733905840000|2024-12-11 08:30:40|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733905850000|2024-12-11 08:30:50|41.28|41.06|41.32|41.1|41.32|41.1|41.28|41.06|6
1733905860000|2024-12-11 08:31:00|41.31|41.09|41.32|41.1|41.32|41.1|41.31|41.09|2
1733905870000|2024-12-11 08:31:10|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733905880000|2024-12-11 08:31:20|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|4
1733905890000|2024-12-11 08:31:30|41.34|41.12|41.37|41.15|41.37|41.15|41.34|41.12|3
1733905900000|2024-12-11 08:31:40|41.38|41.16|41.42|41.2|41.42|41.2|41.38|41.16|4
1733905910000|2024-12-11 08:31:50|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|3
1733905920000|2024-12-11 08:32:00|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733905930000|2024-12-11 08:32:10|41.43|41.21|41.43|41.21|41.43|41.21|41.42|41.2|5
1733905940000|2024-12-11 08:32:20|41.42|41.2|41.41|41.19|41.43|41.21|41.41|41.19|6
1733905950000|2024-12-11 08:32:30|41.39|41.17|41.28|41.06|41.39|41.17|41.28|41.06|9
1733905960000|2024-12-11 08:32:40|41.27|41.05|41.21|40.99|41.27|41.05|41.19|40.97|11
1733905970000|2024-12-11 08:32:50|41.22|41|41.21|40.99|41.22|41|41.21|40.99|6
1733905980000|2024-12-11 08:33:00|41.22|41|41.24|41.02|41.24|41.02|41.21|40.99|4
1733905990000|2024-12-11 08:33:10|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|2
1733906000000|2024-12-11 08:33:20|41.26|41.04|41.25|41.03|41.28|41.06|41.24|41.02|8
1733906010000|2024-12-11 08:33:30|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733906020000|2024-12-11 08:33:40|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|3
1733906030000|2024-12-11 08:33:50|41.29|41.07|41.26|41.04|41.29|41.07|41.26|41.04|4
1733906040000|2024-12-11 08:34:00|41.27|41.05|41.3|41.08|41.3|41.08|41.27|41.05|4
1733906050000|2024-12-11 08:34:10|41.29|41.07|41.29|41.07|41.29|41.07|41.28|41.06|3
1733906060000|2024-12-11 08:34:20|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733906070000|2024-12-11 08:34:30|41.31|41.09|41.33|41.11|41.34|41.12|41.31|41.09|3
1733906080000|2024-12-11 08:34:40|41.32|41.1|41.31|41.09|41.32|41.1|41.31|41.09|2
1733906090000|2024-12-11 08:34:50|41.3|41.08|41.29|41.07|41.3|41.08|41.28|41.06|3
1733906100000|2024-12-11 08:35:00|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733906110000|2024-12-11 08:35:10|41.31|41.09|41.29|41.07|41.31|41.09|41.29|41.07|3
1733906120000|2024-12-11 08:35:20|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733906130000|2024-12-11 08:35:30|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733906140000|2024-12-11 08:35:40|41.29|41.07|41.29|41.07|41.3|41.08|41.29|41.07|3
1733906150000|2024-12-11 08:35:50|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733906160000|2024-12-11 08:36:00|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|6
1733906170000|2024-12-11 08:36:10|41.3|41.08|41.27|41.05|41.3|41.08|41.26|41.04|5
1733906180000|2024-12-11 08:36:20|41.28|41.06|41.26|41.04|41.29|41.07|41.25|41.03|9
1733906190000|2024-12-11 08:36:30|41.28|41.06|41.32|41.1|41.32|41.1|41.26|41.04|6
1733906200000|2024-12-11 08:36:40|41.31|41.09|41.29|41.07|41.31|41.09|41.28|41.06|5
1733906210000|2024-12-11 08:36:50|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733906230000|2024-12-11 08:37:10|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733906240000|2024-12-11 08:37:20|41.3|41.08|41.35|41.13|41.35|41.13|41.3|41.08|6
1733906290000|2024-12-11 08:38:10|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|4
1733906300000|2024-12-11 08:38:20|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733906310000|2024-12-11 08:38:30|41.42|41.2|41.44|41.22|41.44|41.22|41.42|41.2|3
1733906320000|2024-12-11 08:38:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733906330000|2024-12-11 08:38:50|41.46|41.24|41.48|41.26|41.48|41.26|41.46|41.24|3
1733906340000|2024-12-11 08:39:00|41.49|41.27|41.49|41.27|41.5|41.28|41.49|41.27|3
1733906350000|2024-12-11 08:39:10|41.5|41.28|41.49|41.27|41.5|41.28|41.48|41.26|4
1733906360000|2024-12-11 08:39:20|41.5|41.28|41.5|41.28|41.51|41.29|41.5|41.28|3
1733906370000|2024-12-11 08:39:30|41.51|41.29|41.51|41.29|41.51|41.29|41.5|41.28|3
1733906380000|2024-12-11 08:39:40|41.52|41.3|41.56|41.34|41.56|41.34|41.52|41.3|5
1733906390000|2024-12-11 08:39:50|41.57|41.35|41.59|41.37|41.59|41.37|41.57|41.35|3
1733906400000|2024-12-11 08:40:00|41.62|41.4|41.57|41.35|41.62|41.4|41.57|41.35|9
1733906410000|2024-12-11 08:40:10|41.56|41.34|41.57|41.35|41.57|41.35|41.55|41.33|8
1733906420000|2024-12-11 08:40:20|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733906430000|2024-12-11 08:40:30|41.56|41.34|41.56|41.34|41.57|41.35|41.56|41.34|3
1733906440000|2024-12-11 08:40:40|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733906450000|2024-12-11 08:40:50|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733906460000|2024-12-11 08:41:00|41.53|41.31|41.53|41.31|41.54|41.32|41.53|41.31|3
1733906470000|2024-12-11 08:41:10|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733906480000|2024-12-11 08:41:20|41.57|41.35|41.58|41.36|41.58|41.36|41.57|41.35|2
1733906500000|2024-12-11 08:41:40|41.59|41.37|41.63|41.41|41.63|41.41|41.59|41.37|3
1733906510000|2024-12-11 08:41:50|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733906520000|2024-12-11 08:42:00|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733906560000|2024-12-11 08:42:40|41.65|41.43|41.67|41.45|41.67|41.45|41.65|41.43|3
1733906570000|2024-12-11 08:42:50|41.66|41.44|41.66|41.44|41.67|41.45|41.66|41.44|3
1733906580000|2024-12-11 08:43:00|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|4
1733906590000|2024-12-11 08:43:10|41.65|41.43|41.64|41.42|41.65|41.43|41.64|41.42|4
1733906600000|2024-12-11 08:43:20|41.65|41.43|41.71|41.49|41.71|41.49|41.65|41.43|9
1733906610000|2024-12-11 08:43:30|41.72|41.5|41.76|41.54|41.76|41.54|41.72|41.5|4
1733906620000|2024-12-11 08:43:40|41.77|41.55|41.71|41.49|41.78|41.56|41.71|41.49|8
1733906630000|2024-12-11 08:43:50|41.72|41.5|41.74|41.52|41.74|41.52|41.72|41.5|3
1733906640000|2024-12-11 08:44:00|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733906650000|2024-12-11 08:44:10|41.71|41.49|41.69|41.47|41.72|41.5|41.69|41.47|9
1733906660000|2024-12-11 08:44:20|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733906680000|2024-12-11 08:44:40|41.72|41.5|41.78|41.56|41.78|41.56|41.72|41.5|6
1733906690000|2024-12-11 08:44:50|41.79|41.57|41.78|41.56|41.79|41.57|41.77|41.55|4
1733906700000|2024-12-11 08:45:00|41.77|41.55|41.74|41.52|41.78|41.56|41.73|41.51|7
1733906710000|2024-12-11 08:45:10|41.73|41.51|41.68|41.46|41.73|41.51|41.68|41.46|6
1733906720000|2024-12-11 08:45:20|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|2
1733906730000|2024-12-11 08:45:30|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733906740000|2024-12-11 08:45:40|41.68|41.46|41.65|41.43|41.68|41.46|41.65|41.43|6
1733906750000|2024-12-11 08:45:50|41.64|41.42|41.59|41.37|41.64|41.42|41.59|41.37|7
1733906760000|2024-12-11 08:46:00|41.6|41.38|41.57|41.35|41.6|41.38|41.57|41.35|4
1733906770000|2024-12-11 08:46:10|41.56|41.34|41.52|41.3|41.56|41.34|41.51|41.29|6
1733906780000|2024-12-11 08:46:20|41.53|41.31|41.56|41.34|41.57|41.35|41.53|41.31|5
1733906800000|2024-12-11 08:46:40|41.58|41.36|41.56|41.34|41.58|41.36|41.56|41.34|3
1733906810000|2024-12-11 08:46:50|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|4
1733906820000|2024-12-11 08:47:00|41.55|41.33|41.55|41.33|41.56|41.34|41.54|41.32|7
1733906830000|2024-12-11 08:47:10|41.54|41.32|41.55|41.33|41.55|41.33|41.52|41.3|12
1733906840000|2024-12-11 08:47:20|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733906850000|2024-12-11 08:47:30|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733906860000|2024-12-11 08:47:40|41.54|41.32|41.48|41.26|41.54|41.32|41.48|41.26|4
1733906870000|2024-12-11 08:47:50|41.47|41.25|41.46|41.24|41.48|41.26|41.46|41.24|6
1733906880000|2024-12-11 08:48:00|41.45|41.23|41.45|41.23|41.46|41.24|41.45|41.23|9
1733906890000|2024-12-11 08:48:10|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733906900000|2024-12-11 08:48:20|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733906930000|2024-12-11 08:48:50|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733906940000|2024-12-11 08:49:00|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733906950000|2024-12-11 08:49:10|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733906970000|2024-12-11 08:49:30|41.44|41.22|41.42|41.2|41.44|41.22|41.42|41.2|2
1733906980000|2024-12-11 08:49:40|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733906990000|2024-12-11 08:49:50|41.39|41.17|41.33|41.11|41.39|41.17|41.33|41.11|5
1733907000000|2024-12-11 08:50:00|41.32|41.1|41.33|41.11|41.33|41.11|41.31|41.09|6
1733907010000|2024-12-11 08:50:10|41.32|41.1|41.28|41.06|41.32|41.1|41.28|41.06|4
1733907020000|2024-12-11 08:50:20|41.29|41.07|41.31|41.09|41.31|41.09|41.29|41.07|5
1733907030000|2024-12-11 08:50:30|41.32|41.1|41.35|41.13|41.35|41.13|41.32|41.1|3
1733907050000|2024-12-11 08:50:50|41.34|41.12|41.34|41.12|41.34|41.12|41.32|41.1|4
1733907060000|2024-12-11 08:51:00|41.35|41.13|41.34|41.12|41.35|41.13|41.34|41.12|4
1733907070000|2024-12-11 08:51:10|41.33|41.11|41.29|41.07|41.33|41.11|41.29|41.07|5
1733907080000|2024-12-11 08:51:20|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|5
1733907090000|2024-12-11 08:51:30|41.29|41.07|41.29|41.07|41.3|41.08|41.29|41.07|3
1733907100000|2024-12-11 08:51:40|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733907110000|2024-12-11 08:51:50|41.27|41.05|41.27|41.05|41.27|41.05|41.26|41.04|3
1733907120000|2024-12-11 08:52:00|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733907130000|2024-12-11 08:52:10|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733907140000|2024-12-11 08:52:20|41.32|41.1|41.4|41.18|41.4|41.18|41.32|41.1|7
1733907150000|2024-12-11 08:52:30|41.41|41.19|41.43|41.21|41.43|41.21|41.41|41.19|3
1733907160000|2024-12-11 08:52:40|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733907170000|2024-12-11 08:52:50|41.45|41.23|41.45|41.23|41.46|41.24|41.45|41.23|3
1733907180000|2024-12-11 08:53:00|41.46|41.24|41.51|41.29|41.51|41.29|41.45|41.23|7
1733907190000|2024-12-11 08:53:10|41.55|41.33|41.57|41.35|41.57|41.35|41.55|41.33|7
1733907200000|2024-12-11 08:53:20|41.56|41.34|41.53|41.31|41.57|41.35|41.53|41.31|8
1733907210000|2024-12-11 08:53:30|41.5|41.28|41.5|41.28|41.5|41.28|41.49|41.27|5
1733907220000|2024-12-11 08:53:40|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733907230000|2024-12-11 08:53:50|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733907240000|2024-12-11 08:54:00|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733907250000|2024-12-11 08:54:10|41.53|41.31|41.56|41.34|41.57|41.35|41.53|41.31|6
1733907260000|2024-12-11 08:54:20|41.54|41.32|41.53|41.31|41.54|41.32|41.53|41.31|4
1733907270000|2024-12-11 08:54:30|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733907280000|2024-12-11 08:54:40|41.54|41.32|41.54|41.32|41.54|41.32|41.53|41.31|3
1733907290000|2024-12-11 08:54:50|41.55|41.33|41.56|41.34|41.56|41.34|41.54|41.32|4
1733907310000|2024-12-11 08:55:10|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733907320000|2024-12-11 08:55:20|41.56|41.34|41.56|41.34|41.57|41.35|41.56|41.34|3
1733907330000|2024-12-11 08:55:30|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733907340000|2024-12-11 08:55:40|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|4
1733907350000|2024-12-11 08:55:50|41.56|41.34|41.56|41.34|41.57|41.35|41.56|41.34|3
1733907360000|2024-12-11 08:56:00|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733907370000|2024-12-11 08:56:10|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733907380000|2024-12-11 08:56:20|41.57|41.35|41.59|41.37|41.59|41.37|41.57|41.35|3
1733907400000|2024-12-11 08:56:40|41.58|41.36|41.59|41.37|41.59|41.37|41.57|41.35|4
1733907410000|2024-12-11 08:56:50|41.58|41.36|41.58|41.36|41.58|41.36|41.57|41.35|3
1733907420000|2024-12-11 08:57:00|41.57|41.35|41.58|41.36|41.58|41.36|41.56|41.34|4
1733907430000|2024-12-11 08:57:10|41.57|41.35|41.58|41.36|41.58|41.36|41.56|41.34|8
1733907440000|2024-12-11 08:57:20|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733907450000|2024-12-11 08:57:30|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733907460000|2024-12-11 08:57:40|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733907470000|2024-12-11 08:57:50|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733907490000|2024-12-11 08:58:10|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733907520000|2024-12-11 08:58:40|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733907530000|2024-12-11 08:58:50|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733907540000|2024-12-11 08:59:00|41.58|41.36|41.58|41.36|41.58|41.36|41.57|41.35|5
1733907550000|2024-12-11 08:59:10|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733907560000|2024-12-11 08:59:20|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733907580000|2024-12-11 08:59:40|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733907600000|2024-12-11 09:00:00|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733907630000|2024-12-11 09:00:30|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733907660000|2024-12-11 09:01:00|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|5
1733907670000|2024-12-11 09:01:10|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|4
1733907680000|2024-12-11 09:01:20|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733907690000|2024-12-11 09:01:30|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733907700000|2024-12-11 09:01:40|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|4
1733907720000|2024-12-11 09:02:00|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733907730000|2024-12-11 09:02:10|41.52|41.3|41.5|41.28|41.52|41.3|41.49|41.27|5
1733907750000|2024-12-11 09:02:30|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733907760000|2024-12-11 09:02:40|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733907790000|2024-12-11 09:03:10|41.5|41.28|41.47|41.25|41.5|41.28|41.47|41.25|5
1733907800000|2024-12-11 09:03:20|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|4
1733907810000|2024-12-11 09:03:30|41.46|41.24|41.45|41.23|41.46|41.24|41.45|41.23|2
1733907820000|2024-12-11 09:03:40|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733907830000|2024-12-11 09:03:50|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733907840000|2024-12-11 09:04:00|41.44|41.22|41.47|41.25|41.47|41.25|41.44|41.22|6
1733907850000|2024-12-11 09:04:10|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733907860000|2024-12-11 09:04:20|41.48|41.26|41.48|41.26|41.49|41.27|41.46|41.24|8
1733907870000|2024-12-11 09:04:30|41.47|41.25|41.47|41.25|41.48|41.26|41.47|41.25|3
1733907880000|2024-12-11 09:04:40|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733907890000|2024-12-11 09:04:50|41.46|41.24|41.45|41.23|41.46|41.24|41.45|41.23|2
1733907910000|2024-12-11 09:05:10|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733907920000|2024-12-11 09:05:20|41.47|41.25|41.49|41.27|41.49|41.27|41.47|41.25|3
1733907940000|2024-12-11 09:05:40|41.5|41.28|41.53|41.31|41.53|41.31|41.5|41.28|4
1733907950000|2024-12-11 09:05:50|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733907960000|2024-12-11 09:06:00|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733907970000|2024-12-11 09:06:10|41.58|41.36|41.55|41.33|41.58|41.36|41.55|41.33|4
1733907980000|2024-12-11 09:06:20|41.54|41.32|41.54|41.32|41.54|41.32|41.53|41.31|3
1733907990000|2024-12-11 09:06:30|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733908000000|2024-12-11 09:06:40|41.55|41.33|41.54|41.32|41.56|41.34|41.54|41.32|4
1733908010000|2024-12-11 09:06:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733908020000|2024-12-11 09:07:00|41.52|41.3|41.56|41.34|41.57|41.35|41.52|41.3|6
1733908030000|2024-12-11 09:07:10|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733908040000|2024-12-11 09:07:20|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733908050000|2024-12-11 09:07:30|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733908060000|2024-12-11 09:07:40|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733908090000|2024-12-11 09:08:10|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733908120000|2024-12-11 09:08:40|41.58|41.36|41.57|41.35|41.58|41.36|41.56|41.34|4
1733908130000|2024-12-11 09:08:50|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733908140000|2024-12-11 09:09:00|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733908150000|2024-12-11 09:09:10|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|4
1733908160000|2024-12-11 09:09:20|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|5
1733908180000|2024-12-11 09:09:40|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733908200000|2024-12-11 09:10:00|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733908210000|2024-12-11 09:10:10|41.58|41.36|41.54|41.32|41.58|41.36|41.54|41.32|5
1733908220000|2024-12-11 09:10:20|41.53|41.31|41.51|41.29|41.53|41.31|41.51|41.29|3
1733908230000|2024-12-11 09:10:30|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733908240000|2024-12-11 09:10:40|41.54|41.32|41.58|41.36|41.58|41.36|41.54|41.32|3
1733908260000|2024-12-11 09:11:00|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|5
1733908270000|2024-12-11 09:11:10|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|6
1733908290000|2024-12-11 09:11:30|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733908300000|2024-12-11 09:11:40|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733908310000|2024-12-11 09:11:50|41.54|41.32|41.58|41.36|41.58|41.36|41.54|41.32|4
1733908320000|2024-12-11 09:12:00|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733908330000|2024-12-11 09:12:10|41.59|41.37|41.59|41.37|41.6|41.38|41.59|41.37|5
1733908340000|2024-12-11 09:12:20|41.58|41.36|41.55|41.33|41.58|41.36|41.55|41.33|4
1733908360000|2024-12-11 09:12:40|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|3
1733908370000|2024-12-11 09:12:50|41.51|41.29|41.51|41.29|41.52|41.3|41.51|41.29|3
1733908380000|2024-12-11 09:13:00|41.52|41.3|41.52|41.3|41.52|41.3|41.51|41.29|3
1733908390000|2024-12-11 09:13:10|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|2
1733908400000|2024-12-11 09:13:20|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733908410000|2024-12-11 09:13:30|41.48|41.26|41.44|41.22|41.48|41.26|41.44|41.22|5
1733908430000|2024-12-11 09:13:50|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733908450000|2024-12-11 09:14:10|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733908460000|2024-12-11 09:14:20|41.43|41.21|41.44|41.22|41.44|41.22|41.43|41.21|2
1733908470000|2024-12-11 09:14:30|41.47|41.25|41.49|41.27|41.49|41.27|41.47|41.25|3
1733908480000|2024-12-11 09:14:40|41.5|41.28|41.49|41.27|41.51|41.29|41.49|41.27|4
1733908490000|2024-12-11 09:14:50|41.48|41.26|41.44|41.22|41.48|41.26|41.44|41.22|4
1733908500000|2024-12-11 09:15:00|41.43|41.21|41.38|41.16|41.43|41.21|41.38|41.16|6
1733908510000|2024-12-11 09:15:10|41.37|41.15|41.36|41.14|41.38|41.16|41.36|41.14|6
1733908520000|2024-12-11 09:15:20|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733908530000|2024-12-11 09:15:30|41.37|41.15|41.39|41.17|41.4|41.18|41.37|41.15|6
1733908540000|2024-12-11 09:15:40|41.4|41.18|41.4|41.18|41.4|41.18|41.39|41.17|3
1733908550000|2024-12-11 09:15:50|41.41|41.19|41.42|41.2|41.42|41.2|41.4|41.18|4
1733908560000|2024-12-11 09:16:00|41.43|41.21|41.41|41.19|41.43|41.21|41.41|41.19|3
1733908570000|2024-12-11 09:16:10|41.42|41.2|41.38|41.16|41.42|41.2|41.38|41.16|4
1733908580000|2024-12-11 09:16:20|41.39|41.17|41.43|41.21|41.43|41.21|41.39|41.17|4
1733908590000|2024-12-11 09:16:30|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733908600000|2024-12-11 09:16:40|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|3
1733908610000|2024-12-11 09:16:50|41.44|41.22|41.45|41.23|41.46|41.24|41.44|41.22|4
1733908620000|2024-12-11 09:17:00|41.46|41.24|41.47|41.25|41.47|41.25|41.45|41.23|3
1733908630000|2024-12-11 09:17:10|41.48|41.26|41.48|41.26|41.49|41.27|41.48|41.26|3
1733908640000|2024-12-11 09:17:20|41.49|41.27|41.48|41.26|41.5|41.28|41.48|41.26|4
1733908650000|2024-12-11 09:17:30|41.47|41.25|41.46|41.24|41.47|41.25|41.46|41.24|2
1733908670000|2024-12-11 09:17:50|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|2
1733908680000|2024-12-11 09:18:00|41.47|41.25|41.49|41.27|41.49|41.27|41.46|41.24|6
1733908690000|2024-12-11 09:18:10|41.48|41.26|41.47|41.25|41.49|41.27|41.47|41.25|4
1733908700000|2024-12-11 09:18:20|41.46|41.24|41.43|41.21|41.46|41.24|41.43|41.21|4
1733908710000|2024-12-11 09:18:30|41.44|41.22|41.46|41.24|41.46|41.24|41.43|41.21|5
1733908720000|2024-12-11 09:18:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733908730000|2024-12-11 09:18:50|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733908740000|2024-12-11 09:19:00|41.45|41.23|41.54|41.32|41.54|41.32|41.45|41.23|8
1733908750000|2024-12-11 09:19:10|41.52|41.3|41.49|41.27|41.53|41.31|41.49|41.27|8
1733908760000|2024-12-11 09:19:20|41.5|41.28|41.5|41.28|41.51|41.29|41.5|41.28|3
1733908770000|2024-12-11 09:19:30|41.49|41.27|41.51|41.29|41.51|41.29|41.49|41.27|6
1733908780000|2024-12-11 09:19:40|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733908790000|2024-12-11 09:19:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733908820000|2024-12-11 09:20:20|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733908830000|2024-12-11 09:20:30|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733908850000|2024-12-11 09:20:50|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733908860000|2024-12-11 09:21:00|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|3
1733908870000|2024-12-11 09:21:10|41.48|41.26|41.46|41.24|41.48|41.26|41.46|41.24|3
1733908880000|2024-12-11 09:21:20|41.45|41.23|41.45|41.23|41.46|41.24|41.45|41.23|5
1733908890000|2024-12-11 09:21:30|41.44|41.22|41.39|41.17|41.44|41.22|41.39|41.17|8
1733908900000|2024-12-11 09:21:40|41.4|41.18|41.44|41.22|41.44|41.22|41.38|41.16|6
1733908920000|2024-12-11 09:22:00|41.45|41.23|41.44|41.22|41.45|41.23|41.44|41.22|2
1733908930000|2024-12-11 09:22:10|41.45|41.23|41.47|41.25|41.47|41.25|41.45|41.23|3
1733908940000|2024-12-11 09:22:20|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733908960000|2024-12-11 09:22:40|41.48|41.26|41.48|41.26|41.49|41.27|41.48|41.26|3
1733908970000|2024-12-11 09:22:50|41.45|41.23|41.44|41.22|41.45|41.23|41.43|41.21|4
1733908980000|2024-12-11 09:23:00|41.43|41.21|41.44|41.22|41.44|41.22|41.43|41.21|2
1733908990000|2024-12-11 09:23:10|41.45|41.23|41.48|41.26|41.48|41.26|41.45|41.23|2
1733909000000|2024-12-11 09:23:20|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733909010000|2024-12-11 09:23:30|41.49|41.27|41.49|41.27|41.49|41.27|41.48|41.26|3
1733909020000|2024-12-11 09:23:40|41.48|41.26|41.47|41.25|41.49|41.27|41.47|41.25|4
1733909030000|2024-12-11 09:23:50|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733909040000|2024-12-11 09:24:00|41.46|41.24|41.47|41.25|41.48|41.26|41.46|41.24|4
1733909050000|2024-12-11 09:24:10|41.46|41.24|41.47|41.25|41.47|41.25|41.45|41.23|4
1733909070000|2024-12-11 09:24:30|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733909080000|2024-12-11 09:24:40|41.46|41.24|41.46|41.24|41.47|41.25|41.46|41.24|3
1733909090000|2024-12-11 09:24:50|41.45|41.23|41.45|41.23|41.46|41.24|41.45|41.23|3
1733909100000|2024-12-11 09:25:00|41.44|41.22|41.42|41.2|41.44|41.22|41.42|41.2|2
1733909110000|2024-12-11 09:25:10|41.45|41.23|41.47|41.25|41.47|41.25|41.45|41.23|2
1733909120000|2024-12-11 09:25:20|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733909130000|2024-12-11 09:25:30|41.47|41.25|41.44|41.22|41.47|41.25|41.44|41.22|3
1733909140000|2024-12-11 09:25:40|41.43|41.21|41.35|41.13|41.43|41.21|41.33|41.11|10
1733909150000|2024-12-11 09:25:50|41.36|41.14|41.36|41.14|41.37|41.15|41.36|41.14|3
1733909160000|2024-12-11 09:26:00|41.37|41.15|41.35|41.13|41.37|41.15|41.35|41.13|5
1733909170000|2024-12-11 09:26:10|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733909190000|2024-12-11 09:26:30|41.35|41.13|41.35|41.13|41.36|41.14|41.35|41.13|3
1733909200000|2024-12-11 09:26:40|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733909220000|2024-12-11 09:27:00|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|4
1733909230000|2024-12-11 09:27:10|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733909240000|2024-12-11 09:27:20|41.33|41.11|41.33|41.11|41.34|41.12|41.33|41.11|3
1733909260000|2024-12-11 09:27:40|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733909270000|2024-12-11 09:27:50|41.34|41.12|41.32|41.1|41.34|41.12|41.32|41.1|5
1733909280000|2024-12-11 09:28:00|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733909300000|2024-12-11 09:28:20|41.31|41.09|41.3|41.08|41.31|41.09|41.3|41.08|2
1733909320000|2024-12-11 09:28:40|41.31|41.09|41.34|41.12|41.34|41.12|41.3|41.08|7
1733909340000|2024-12-11 09:29:00|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|4
1733909350000|2024-12-11 09:29:10|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733909360000|2024-12-11 09:29:20|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733909380000|2024-12-11 09:29:40|41.35|41.13|41.33|41.11|41.35|41.13|41.33|41.11|2
1733909400000|2024-12-11 09:30:00|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|2
1733909410000|2024-12-11 09:30:10|41.35|41.13|41.3|41.08|41.35|41.13|41.3|41.08|6
1733909420000|2024-12-11 09:30:20|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733909440000|2024-12-11 09:30:40|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|3
1733909450000|2024-12-11 09:30:50|41.29|41.07|41.27|41.05|41.3|41.08|41.27|41.05|5
1733909460000|2024-12-11 09:31:00|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733909500000|2024-12-11 09:31:40|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733909510000|2024-12-11 09:31:50|41.22|41|41.23|41.01|41.23|41.01|41.21|40.99|4
1733909520000|2024-12-11 09:32:00|41.24|41.02|41.24|41.02|41.24|41.02|41.23|41.01|3
1733909530000|2024-12-11 09:32:10|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733909540000|2024-12-11 09:32:20|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733909560000|2024-12-11 09:32:40|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733909580000|2024-12-11 09:33:00|41.29|41.07|41.28|41.06|41.29|41.07|41.28|41.06|2
1733909590000|2024-12-11 09:33:10|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733909600000|2024-12-11 09:33:20|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733909610000|2024-12-11 09:33:30|41.27|41.05|41.26|41.04|41.27|41.05|41.25|41.03|6
1733909620000|2024-12-11 09:33:40|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733909630000|2024-12-11 09:33:50|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733909640000|2024-12-11 09:34:00|41.28|41.06|41.28|41.06|41.28|41.06|41.27|41.05|3
1733909650000|2024-12-11 09:34:10|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|2
1733909660000|2024-12-11 09:34:20|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733909690000|2024-12-11 09:34:50|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|3
1733909700000|2024-12-11 09:35:00|41.33|41.11|41.33|41.11|41.33|41.11|41.32|41.1|3
1733909710000|2024-12-11 09:35:10|41.35|41.13|41.37|41.15|41.37|41.15|41.35|41.13|3
1733909720000|2024-12-11 09:35:20|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733909730000|2024-12-11 09:35:30|41.41|41.19|41.42|41.2|41.42|41.2|41.41|41.19|2
1733909740000|2024-12-11 09:35:40|41.44|41.22|41.44|41.22|41.44|41.22|41.43|41.21|3
1733909750000|2024-12-11 09:35:50|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733909770000|2024-12-11 09:36:10|41.44|41.22|41.4|41.18|41.44|41.22|41.4|41.18|4
1733909780000|2024-12-11 09:36:20|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733909790000|2024-12-11 09:36:30|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733909800000|2024-12-11 09:36:40|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733909820000|2024-12-11 09:37:00|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733909830000|2024-12-11 09:37:10|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|4
1733909840000|2024-12-11 09:37:20|41.38|41.16|41.39|41.17|41.4|41.18|41.38|41.16|4
1733909850000|2024-12-11 09:37:30|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733909860000|2024-12-11 09:37:40|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733909870000|2024-12-11 09:37:50|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733909880000|2024-12-11 09:38:00|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|4
1733909890000|2024-12-11 09:38:10|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733909900000|2024-12-11 09:38:20|41.38|41.16|41.31|41.09|41.38|41.16|41.3|41.08|6
1733909910000|2024-12-11 09:38:30|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733909920000|2024-12-11 09:38:40|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733909940000|2024-12-11 09:39:00|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733909950000|2024-12-11 09:39:10|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733909960000|2024-12-11 09:39:20|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733910000000|2024-12-11 09:40:00|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733910010000|2024-12-11 09:40:10|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733910020000|2024-12-11 09:40:20|41.29|41.07|41.31|41.09|41.31|41.09|41.29|41.07|3
1733910030000|2024-12-11 09:40:30|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733910040000|2024-12-11 09:40:40|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733910050000|2024-12-11 09:40:50|41.29|41.07|41.27|41.05|41.29|41.07|41.27|41.05|3
1733910060000|2024-12-11 09:41:00|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733910070000|2024-12-11 09:41:10|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733910080000|2024-12-11 09:41:20|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733910090000|2024-12-11 09:41:30|41.22|41|41.21|40.99|41.22|41|41.2|40.98|7
1733910100000|2024-12-11 09:41:40|41.22|41|41.22|41|41.22|41|41.21|40.99|5
1733910120000|2024-12-11 09:42:00|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|2
1733910130000|2024-12-11 09:42:10|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733910150000|2024-12-11 09:42:30|41.24|41.02|41.22|41|41.24|41.02|41.22|41|3
1733910160000|2024-12-11 09:42:40|41.21|40.99|41.22|41|41.22|41|41.21|40.99|2
1733910170000|2024-12-11 09:42:50|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733910180000|2024-12-11 09:43:00|41.24|41.02|41.25|41.03|41.25|41.03|41.24|41.02|2
1733910210000|2024-12-11 09:43:30|41.26|41.04|41.27|41.05|41.27|41.05|41.26|41.04|2
1733910220000|2024-12-11 09:43:40|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|4
1733910240000|2024-12-11 09:44:00|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733910250000|2024-12-11 09:44:10|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733910280000|2024-12-11 09:44:40|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733910290000|2024-12-11 09:44:50|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733910300000|2024-12-11 09:45:00|41.25|41.03|41.23|41.01|41.25|41.03|41.23|41.01|3
1733910310000|2024-12-11 09:45:10|41.22|41|41.24|41.02|41.24|41.02|41.22|41|3
1733910320000|2024-12-11 09:45:20|41.25|41.03|41.24|41.02|41.25|41.03|41.23|41.01|4
1733910330000|2024-12-11 09:45:30|41.23|41.01|41.2|40.98|41.24|41.02|41.2|40.98|6
1733910340000|2024-12-11 09:45:40|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733910360000|2024-12-11 09:46:00|41.22|41|41.21|40.99|41.22|41|41.21|40.99|2
1733910370000|2024-12-11 09:46:10|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733910380000|2024-12-11 09:46:20|41.23|41.01|41.22|41|41.23|41.01|41.22|41|2
1733910390000|2024-12-11 09:46:30|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733910410000|2024-12-11 09:46:50|41.24|41.02|41.25|41.03|41.25|41.03|41.23|41.01|4
1733910420000|2024-12-11 09:47:00|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733910430000|2024-12-11 09:47:10|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733910440000|2024-12-11 09:47:20|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|5
1733910450000|2024-12-11 09:47:30|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733910470000|2024-12-11 09:47:50|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|3
1733910480000|2024-12-11 09:48:00|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733910490000|2024-12-11 09:48:10|41.32|41.1|41.3|41.08|41.32|41.1|41.3|41.08|5
1733910500000|2024-12-11 09:48:20|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733910510000|2024-12-11 09:48:30|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733910520000|2024-12-11 09:48:40|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733910530000|2024-12-11 09:48:50|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733910550000|2024-12-11 09:49:10|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733910570000|2024-12-11 09:49:30|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733910580000|2024-12-11 09:49:40|41.39|41.17|41.41|41.19|41.41|41.19|41.39|41.17|3
1733910590000|2024-12-11 09:49:50|41.42|41.2|41.43|41.21|41.43|41.21|41.42|41.2|2
1733910600000|2024-12-11 09:50:00|41.44|41.22|41.44|41.22|41.46|41.24|41.44|41.22|3
1733910610000|2024-12-11 09:50:10|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733910620000|2024-12-11 09:50:20|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733910630000|2024-12-11 09:50:30|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733910640000|2024-12-11 09:50:40|41.51|41.29|41.54|41.32|41.54|41.32|41.51|41.29|3
1733910650000|2024-12-11 09:50:50|41.55|41.33|41.58|41.36|41.58|41.36|41.55|41.33|4
1733910670000|2024-12-11 09:51:10|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733910680000|2024-12-11 09:51:20|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733910690000|2024-12-11 09:51:30|41.55|41.33|41.52|41.3|41.55|41.33|41.52|41.3|5
1733910710000|2024-12-11 09:51:50|41.51|41.29|41.48|41.26|41.51|41.29|41.48|41.26|4
1733910720000|2024-12-11 09:52:00|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733910760000|2024-12-11 09:52:40|41.47|41.25|41.45|41.23|41.47|41.25|41.45|41.23|5
1733910770000|2024-12-11 09:52:50|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733910780000|2024-12-11 09:53:00|41.43|41.21|41.44|41.22|41.44|41.22|41.43|41.21|2
1733910790000|2024-12-11 09:53:10|41.45|41.23|41.49|41.27|41.49|41.27|41.45|41.23|5
1733910800000|2024-12-11 09:53:20|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733910830000|2024-12-11 09:53:50|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733910850000|2024-12-11 09:54:10|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|4
1733910880000|2024-12-11 09:54:40|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733910890000|2024-12-11 09:54:50|41.5|41.28|41.52|41.3|41.53|41.31|41.5|41.28|7
1733910900000|2024-12-11 09:55:00|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|4
1733910910000|2024-12-11 09:55:10|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|6
1733910920000|2024-12-11 09:55:20|41.53|41.31|41.53|41.31|41.54|41.32|41.53|41.31|3
1733910930000|2024-12-11 09:55:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733910940000|2024-12-11 09:55:40|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733910970000|2024-12-11 09:56:10|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733910980000|2024-12-11 09:56:20|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733910990000|2024-12-11 09:56:30|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733911000000|2024-12-11 09:56:40|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|2
1733911010000|2024-12-11 09:56:50|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733911020000|2024-12-11 09:57:00|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733911030000|2024-12-11 09:57:10|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733911040000|2024-12-11 09:57:20|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733911070000|2024-12-11 09:57:50|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733911110000|2024-12-11 09:58:30|41.56|41.34|41.58|41.36|41.58|41.36|41.56|41.34|2
1733911120000|2024-12-11 09:58:40|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733911130000|2024-12-11 09:58:50|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733911140000|2024-12-11 09:59:00|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733911150000|2024-12-11 09:59:10|41.57|41.35|41.57|41.35|41.58|41.36|41.56|41.34|5
1733911160000|2024-12-11 09:59:20|41.56|41.34|41.56|41.34|41.57|41.35|41.56|41.34|3
1733911170000|2024-12-11 09:59:30|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733911180000|2024-12-11 09:59:40|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733911190000|2024-12-11 09:59:50|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733911200000|2024-12-11 10:00:00|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733911210000|2024-12-11 10:00:10|41.62|41.4|41.64|41.42|41.64|41.42|41.62|41.4|3
1733911220000|2024-12-11 10:00:20|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733911230000|2024-12-11 10:00:30|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733911240000|2024-12-11 10:00:40|41.65|41.43|41.62|41.4|41.65|41.43|41.62|41.4|3
1733911250000|2024-12-11 10:00:50|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733911260000|2024-12-11 10:01:00|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733911270000|2024-12-11 10:01:10|41.61|41.39|41.58|41.36|41.62|41.4|41.58|41.36|7
1733911280000|2024-12-11 10:01:20|41.57|41.35|41.55|41.33|41.57|41.35|41.55|41.33|3
1733911290000|2024-12-11 10:01:30|41.53|41.31|41.52|41.3|41.53|41.31|41.51|41.29|4
1733911300000|2024-12-11 10:01:40|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|2
1733911310000|2024-12-11 10:01:50|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733911320000|2024-12-11 10:02:00|41.53|41.31|41.51|41.29|41.54|41.32|41.51|41.29|5
1733911330000|2024-12-11 10:02:10|41.52|41.3|41.52|41.3|41.52|41.3|41.51|41.29|5
1733911340000|2024-12-11 10:02:20|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|3
1733911350000|2024-12-11 10:02:30|41.48|41.26|41.49|41.27|41.49|41.27|41.48|41.26|2
1733911360000|2024-12-11 10:02:40|41.48|41.26|41.48|41.26|41.48|41.26|41.47|41.25|3
1733911370000|2024-12-11 10:02:50|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|4
1733911380000|2024-12-11 10:03:00|41.47|41.25|41.48|41.26|41.49|41.27|41.47|41.25|4
1733911390000|2024-12-11 10:03:10|41.49|41.27|41.47|41.25|41.49|41.27|41.47|41.25|5
1733911400000|2024-12-11 10:03:20|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|4
1733911410000|2024-12-11 10:03:30|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733911420000|2024-12-11 10:03:40|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733911430000|2024-12-11 10:03:50|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|6
1733911440000|2024-12-11 10:04:00|41.46|41.24|41.45|41.23|41.47|41.25|41.45|41.23|4
1733911450000|2024-12-11 10:04:10|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733911460000|2024-12-11 10:04:20|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733911470000|2024-12-11 10:04:30|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733911480000|2024-12-11 10:04:40|41.47|41.25|41.49|41.27|41.49|41.27|41.47|41.25|3
1733911490000|2024-12-11 10:04:50|41.48|41.26|41.49|41.27|41.49|41.27|41.48|41.26|2
1733911500000|2024-12-11 10:05:00|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733911510000|2024-12-11 10:05:10|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733911520000|2024-12-11 10:05:20|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733911530000|2024-12-11 10:05:30|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733911540000|2024-12-11 10:05:40|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733911550000|2024-12-11 10:05:50|41.49|41.27|41.49|41.27|41.49|41.27|41.48|41.26|3
1733911560000|2024-12-11 10:06:00|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733911570000|2024-12-11 10:06:10|41.52|41.3|41.54|41.32|41.54|41.32|41.52|41.3|3
1733911580000|2024-12-11 10:06:20|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733911590000|2024-12-11 10:06:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733911600000|2024-12-11 10:06:40|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733911610000|2024-12-11 10:06:50|41.57|41.35|41.59|41.37|41.59|41.37|41.57|41.35|3
1733911620000|2024-12-11 10:07:00|41.61|41.39|41.63|41.41|41.63|41.41|41.61|41.39|3
1733911630000|2024-12-11 10:07:10|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|6
1733911640000|2024-12-11 10:07:20|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733911660000|2024-12-11 10:07:40|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733911680000|2024-12-11 10:08:00|41.63|41.41|41.59|41.37|41.63|41.41|41.59|41.37|4
1733911690000|2024-12-11 10:08:10|41.58|41.36|41.56|41.34|41.58|41.36|41.56|41.34|3
1733911700000|2024-12-11 10:08:20|41.54|41.32|41.54|41.32|41.55|41.33|41.54|41.32|3
1733911710000|2024-12-11 10:08:30|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|4
1733911730000|2024-12-11 10:08:50|41.53|41.31|41.52|41.3|41.54|41.32|41.52|41.3|4
1733911740000|2024-12-11 10:09:00|41.53|41.31|41.56|41.34|41.56|41.34|41.53|41.31|3
1733911760000|2024-12-11 10:09:20|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733911770000|2024-12-11 10:09:30|41.55|41.33|41.55|41.33|41.56|41.34|41.55|41.33|3
1733911800000|2024-12-11 10:10:00|41.54|41.32|41.53|41.31|41.54|41.32|41.53|41.31|2
1733911810000|2024-12-11 10:10:10|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733911820000|2024-12-11 10:10:20|41.54|41.32|41.53|41.31|41.54|41.32|41.53|41.31|4
1733911830000|2024-12-11 10:10:30|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733911840000|2024-12-11 10:10:40|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733911860000|2024-12-11 10:11:00|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733911880000|2024-12-11 10:11:20|41.54|41.32|41.54|41.32|41.55|41.33|41.54|41.32|3
1733911890000|2024-12-11 10:11:30|41.53|41.31|41.52|41.3|41.53|41.31|41.51|41.29|7
1733911910000|2024-12-11 10:11:50|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733911920000|2024-12-11 10:12:00|41.5|41.28|41.5|41.28|41.51|41.29|41.5|41.28|3
1733911930000|2024-12-11 10:12:10|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733911940000|2024-12-11 10:12:20|41.5|41.28|41.5|41.28|41.51|41.29|41.5|41.28|3
1733911950000|2024-12-11 10:12:30|41.51|41.29|41.51|41.29|41.52|41.3|41.51|41.29|3
1733911960000|2024-12-11 10:12:40|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733911970000|2024-12-11 10:12:50|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733911990000|2024-12-11 10:13:10|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733912010000|2024-12-11 10:13:30|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|4
1733912050000|2024-12-11 10:14:10|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733912060000|2024-12-11 10:14:20|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733912070000|2024-12-11 10:14:30|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733912090000|2024-12-11 10:14:50|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733912100000|2024-12-11 10:15:00|41.44|41.22|41.42|41.2|41.44|41.22|41.42|41.2|3
1733912110000|2024-12-11 10:15:10|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733912120000|2024-12-11 10:15:20|41.42|41.2|41.36|41.14|41.42|41.2|41.36|41.14|6
1733912130000|2024-12-11 10:15:30|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733912140000|2024-12-11 10:15:40|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733912150000|2024-12-11 10:15:50|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733912160000|2024-12-11 10:16:00|41.31|41.09|41.27|41.05|41.31|41.09|41.27|41.05|5
1733912170000|2024-12-11 10:16:10|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733912180000|2024-12-11 10:16:20|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733912190000|2024-12-11 10:16:30|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733912200000|2024-12-11 10:16:40|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733912240000|2024-12-11 10:17:20|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733912270000|2024-12-11 10:17:50|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733912280000|2024-12-11 10:18:00|41.35|41.13|41.34|41.12|41.36|41.14|41.34|41.12|4
1733912290000|2024-12-11 10:18:10|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|2
1733912300000|2024-12-11 10:18:20|41.35|41.13|41.35|41.13|41.35|41.13|41.34|41.12|3
1733912310000|2024-12-11 10:18:30|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733912320000|2024-12-11 10:18:40|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733912330000|2024-12-11 10:18:50|41.33|41.11|41.3|41.08|41.33|41.11|41.3|41.08|4
1733912340000|2024-12-11 10:19:00|41.31|41.09|41.33|41.11|41.33|41.11|41.3|41.08|5
1733912350000|2024-12-11 10:19:10|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733912360000|2024-12-11 10:19:20|41.31|41.09|41.32|41.1|41.32|41.1|41.31|41.09|2
1733912370000|2024-12-11 10:19:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733912410000|2024-12-11 10:20:10|41.34|41.12|41.35|41.13|41.36|41.14|41.34|41.12|4
1733912420000|2024-12-11 10:20:20|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733912440000|2024-12-11 10:20:40|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733912470000|2024-12-11 10:21:10|41.39|41.17|41.4|41.18|41.4|41.18|41.39|41.17|2
1733912480000|2024-12-11 10:21:20|41.39|41.17|41.39|41.17|41.39|41.17|41.38|41.16|3
1733912490000|2024-12-11 10:21:30|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|4
1733912500000|2024-12-11 10:21:40|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733912510000|2024-12-11 10:21:50|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733912520000|2024-12-11 10:22:00|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733912530000|2024-12-11 10:22:10|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733912540000|2024-12-11 10:22:20|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733912550000|2024-12-11 10:22:30|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733912560000|2024-12-11 10:22:40|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733912580000|2024-12-11 10:23:00|41.35|41.13|41.35|41.13|41.36|41.14|41.34|41.12|5
1733912590000|2024-12-11 10:23:10|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733912600000|2024-12-11 10:23:20|41.38|41.16|41.37|41.15|41.38|41.16|41.37|41.15|2
1733912610000|2024-12-11 10:23:30|41.36|41.14|41.34|41.12|41.36|41.14|41.34|41.12|3
1733912620000|2024-12-11 10:23:40|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733912630000|2024-12-11 10:23:50|41.35|41.13|41.34|41.12|41.35|41.13|41.33|41.11|3
1733912640000|2024-12-11 10:24:00|41.35|41.13|41.37|41.15|41.37|41.15|41.34|41.12|5
1733912650000|2024-12-11 10:24:10|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733912660000|2024-12-11 10:24:20|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733912680000|2024-12-11 10:24:40|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733912690000|2024-12-11 10:24:50|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733912710000|2024-12-11 10:25:10|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733912740000|2024-12-11 10:25:40|41.44|41.22|41.44|41.22|41.45|41.23|41.44|41.22|3
1733912750000|2024-12-11 10:25:50|41.45|41.23|41.44|41.22|41.45|41.23|41.44|41.22|2
1733912760000|2024-12-11 10:26:00|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|3
1733912780000|2024-12-11 10:26:20|41.42|41.2|41.4|41.18|41.42|41.2|41.4|41.18|3
1733912800000|2024-12-11 10:26:40|41.39|41.17|41.39|41.17|41.4|41.18|41.39|41.17|3
1733912810000|2024-12-11 10:26:50|41.4|41.18|41.4|41.18|41.4|41.18|41.39|41.17|5
1733912820000|2024-12-11 10:27:00|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733912840000|2024-12-11 10:27:20|41.4|41.18|41.39|41.17|41.4|41.18|41.38|41.16|4
1733912850000|2024-12-11 10:27:30|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733912860000|2024-12-11 10:27:40|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733912870000|2024-12-11 10:27:50|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733912880000|2024-12-11 10:28:00|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733912890000|2024-12-11 10:28:10|41.38|41.16|41.38|41.16|41.38|41.16|41.37|41.15|5
1733912900000|2024-12-11 10:28:20|41.37|41.15|41.37|41.15|41.38|41.16|41.36|41.14|4
1733912910000|2024-12-11 10:28:30|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733912920000|2024-12-11 10:28:40|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733912930000|2024-12-11 10:28:50|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733912940000|2024-12-11 10:29:00|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733912950000|2024-12-11 10:29:10|41.37|41.15|41.35|41.13|41.37|41.15|41.35|41.13|3
1733912960000|2024-12-11 10:29:20|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733912980000|2024-12-11 10:29:40|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733912990000|2024-12-11 10:29:50|41.36|41.14|41.35|41.13|41.36|41.14|41.35|41.13|2
1733913000000|2024-12-11 10:30:00|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733913010000|2024-12-11 10:30:10|41.35|41.13|41.32|41.1|41.35|41.13|41.32|41.1|3
1733913020000|2024-12-11 10:30:20|41.31|41.09|41.3|41.08|41.31|41.09|41.3|41.08|2
1733913030000|2024-12-11 10:30:30|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733913040000|2024-12-11 10:30:40|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733913050000|2024-12-11 10:30:50|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733913060000|2024-12-11 10:31:00|41.28|41.06|41.27|41.05|41.28|41.06|41.26|41.04|4
1733913070000|2024-12-11 10:31:10|41.26|41.04|41.26|41.04|41.27|41.05|41.25|41.03|7
1733913080000|2024-12-11 10:31:20|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733913090000|2024-12-11 10:31:30|41.28|41.06|41.28|41.06|41.28|41.06|41.27|41.05|5
1733913110000|2024-12-11 10:31:50|41.27|41.05|41.25|41.03|41.27|41.05|41.25|41.03|3
1733913120000|2024-12-11 10:32:00|41.26|41.04|41.27|41.05|41.27|41.05|41.26|41.04|4
1733913130000|2024-12-11 10:32:10|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733913150000|2024-12-11 10:32:30|41.25|41.03|41.25|41.03|41.26|41.04|41.25|41.03|3
1733913160000|2024-12-11 10:32:40|41.26|41.04|41.26|41.04|41.26|41.04|41.25|41.03|3
1733913170000|2024-12-11 10:32:50|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733913180000|2024-12-11 10:33:00|41.28|41.06|41.3|41.08|41.3|41.08|41.28|41.06|3
1733913190000|2024-12-11 10:33:10|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733913200000|2024-12-11 10:33:20|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733913210000|2024-12-11 10:33:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733913230000|2024-12-11 10:33:50|41.32|41.1|41.3|41.08|41.32|41.1|41.3|41.08|3
1733913240000|2024-12-11 10:34:00|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733913250000|2024-12-11 10:34:10|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|3
1733913260000|2024-12-11 10:34:20|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733913270000|2024-12-11 10:34:30|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733913280000|2024-12-11 10:34:40|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733913290000|2024-12-11 10:34:50|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733913300000|2024-12-11 10:35:00|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733913310000|2024-12-11 10:35:10|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733913320000|2024-12-11 10:35:20|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913330000|2024-12-11 10:35:30|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733913350000|2024-12-11 10:35:50|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733913360000|2024-12-11 10:36:00|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913370000|2024-12-11 10:36:10|41.35|41.13|41.31|41.09|41.35|41.13|41.3|41.08|7
1733913380000|2024-12-11 10:36:20|41.3|41.08|41.29|41.07|41.31|41.09|41.29|41.07|8
1733913390000|2024-12-11 10:36:30|41.28|41.06|41.29|41.07|41.29|41.07|41.27|41.05|8
1733913400000|2024-12-11 10:36:40|41.3|41.08|41.36|41.14|41.36|41.14|41.3|41.08|3
1733913410000|2024-12-11 10:36:50|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733913420000|2024-12-11 10:37:00|41.34|41.12|41.37|41.15|41.37|41.15|41.34|41.12|4
1733913430000|2024-12-11 10:37:10|41.36|41.14|41.36|41.14|41.37|41.15|41.36|41.14|3
1733913440000|2024-12-11 10:37:20|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733913450000|2024-12-11 10:37:30|41.34|41.12|41.36|41.14|41.36|41.14|41.34|41.12|3
1733913470000|2024-12-11 10:37:50|41.35|41.13|41.35|41.13|41.36|41.14|41.35|41.13|3
1733913480000|2024-12-11 10:38:00|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733913490000|2024-12-11 10:38:10|41.35|41.13|41.35|41.13|41.36|41.14|41.35|41.13|3
1733913500000|2024-12-11 10:38:20|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733913510000|2024-12-11 10:38:30|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733913520000|2024-12-11 10:38:40|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|2
1733913530000|2024-12-11 10:38:50|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|2
1733913540000|2024-12-11 10:39:00|41.32|41.1|41.32|41.1|41.33|41.11|41.32|41.1|3
1733913550000|2024-12-11 10:39:10|41.33|41.11|41.33|41.11|41.34|41.12|41.33|41.11|3
1733913560000|2024-12-11 10:39:20|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733913570000|2024-12-11 10:39:30|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913580000|2024-12-11 10:39:40|41.35|41.13|41.35|41.13|41.35|41.13|41.34|41.12|3
1733913590000|2024-12-11 10:39:50|41.36|41.14|41.35|41.13|41.36|41.14|41.35|41.13|4
1733913610000|2024-12-11 10:40:10|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733913630000|2024-12-11 10:40:30|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|4
1733913640000|2024-12-11 10:40:40|41.34|41.12|41.33|41.11|41.35|41.13|41.33|41.11|4
1733913650000|2024-12-11 10:40:50|41.32|41.1|41.31|41.09|41.32|41.1|41.31|41.09|2
1733913660000|2024-12-11 10:41:00|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733913670000|2024-12-11 10:41:10|41.33|41.11|41.35|41.13|41.35|41.13|41.32|41.1|5
1733913680000|2024-12-11 10:41:20|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913700000|2024-12-11 10:41:40|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733913710000|2024-12-11 10:41:50|41.34|41.12|41.32|41.1|41.34|41.12|41.32|41.1|3
1733913720000|2024-12-11 10:42:00|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733913730000|2024-12-11 10:42:10|41.34|41.12|41.37|41.15|41.37|41.15|41.34|41.12|4
1733913740000|2024-12-11 10:42:20|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913760000|2024-12-11 10:42:40|41.37|41.15|41.37|41.15|41.37|41.15|41.36|41.14|5
1733913790000|2024-12-11 10:43:10|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913800000|2024-12-11 10:43:20|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733913820000|2024-12-11 10:43:40|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733913830000|2024-12-11 10:43:50|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733913840000|2024-12-11 10:44:00|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733913850000|2024-12-11 10:44:10|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913860000|2024-12-11 10:44:20|41.32|41.1|41.3|41.08|41.32|41.1|41.3|41.08|2
1733913870000|2024-12-11 10:44:30|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733913880000|2024-12-11 10:44:40|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733913890000|2024-12-11 10:44:50|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733913900000|2024-12-11 10:45:00|41.36|41.14|41.38|41.16|41.38|41.16|41.36|41.14|3
1733913910000|2024-12-11 10:45:10|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|2
1733913920000|2024-12-11 10:45:20|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733913940000|2024-12-11 10:45:40|41.36|41.14|41.36|41.14|41.36|41.14|41.35|41.13|3
1733913950000|2024-12-11 10:45:50|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733913960000|2024-12-11 10:46:00|41.38|41.16|41.38|41.16|41.38|41.16|41.37|41.15|3
1733913970000|2024-12-11 10:46:10|41.37|41.15|41.35|41.13|41.37|41.15|41.35|41.13|3
1733914000000|2024-12-11 10:46:40|41.34|41.12|41.3|41.08|41.34|41.12|41.3|41.08|5
1733914010000|2024-12-11 10:46:50|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733914020000|2024-12-11 10:47:00|41.32|41.1|41.32|41.1|41.33|41.11|41.32|41.1|3
1733914030000|2024-12-11 10:47:10|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|2
1733914040000|2024-12-11 10:47:20|41.35|41.13|41.34|41.12|41.35|41.13|41.34|41.12|2
1733914050000|2024-12-11 10:47:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733914070000|2024-12-11 10:47:50|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733914080000|2024-12-11 10:48:00|41.32|41.1|41.31|41.09|41.32|41.1|41.31|41.09|2
1733914090000|2024-12-11 10:48:10|41.32|41.1|41.32|41.1|41.32|41.1|41.31|41.09|3
1733914100000|2024-12-11 10:48:20|41.34|41.12|41.32|41.1|41.34|41.12|41.32|41.1|2
1733914110000|2024-12-11 10:48:30|41.33|41.11|41.32|41.1|41.33|41.11|41.31|41.09|4
1733914120000|2024-12-11 10:48:40|41.31|41.09|41.33|41.11|41.33|41.11|41.31|41.09|5
1733914130000|2024-12-11 10:48:50|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733914140000|2024-12-11 10:49:00|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733914150000|2024-12-11 10:49:10|41.33|41.11|41.33|41.11|41.35|41.13|41.33|41.11|3
1733914160000|2024-12-11 10:49:20|41.34|41.12|41.32|41.1|41.34|41.12|41.32|41.1|3
1733914170000|2024-12-11 10:49:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733914190000|2024-12-11 10:49:50|41.34|41.12|41.34|41.12|41.34|41.12|41.33|41.11|3
1733914200000|2024-12-11 10:50:00|41.35|41.13|41.34|41.12|41.35|41.13|41.34|41.12|2
1733914210000|2024-12-11 10:50:10|41.35|41.13|41.37|41.15|41.37|41.15|41.34|41.12|5
1733914220000|2024-12-11 10:50:20|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733914230000|2024-12-11 10:50:30|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733914240000|2024-12-11 10:50:40|41.4|41.18|41.44|41.22|41.44|41.22|41.4|41.18|5
1733914250000|2024-12-11 10:50:50|41.45|41.23|41.48|41.26|41.48|41.26|41.45|41.23|3
1733914260000|2024-12-11 10:51:00|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733914270000|2024-12-11 10:51:10|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733914280000|2024-12-11 10:51:20|41.54|41.32|41.56|41.34|41.56|41.34|41.54|41.32|3
1733914300000|2024-12-11 10:51:40|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733914320000|2024-12-11 10:52:00|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733914330000|2024-12-11 10:52:10|41.61|41.39|41.65|41.43|41.65|41.43|41.61|41.39|4
1733914340000|2024-12-11 10:52:20|41.64|41.42|41.64|41.42|41.65|41.43|41.64|41.42|3
1733914350000|2024-12-11 10:52:30|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733914360000|2024-12-11 10:52:40|41.61|41.39|41.6|41.38|41.62|41.4|41.6|41.38|4
1733914370000|2024-12-11 10:52:50|41.59|41.37|41.54|41.32|41.59|41.37|41.54|41.32|6
1733914380000|2024-12-11 10:53:00|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733914390000|2024-12-11 10:53:10|41.56|41.34|41.57|41.35|41.58|41.36|41.56|41.34|4
1733914400000|2024-12-11 10:53:20|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733914410000|2024-12-11 10:53:30|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733914420000|2024-12-11 10:53:40|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733914430000|2024-12-11 10:53:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733914440000|2024-12-11 10:54:00|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733914450000|2024-12-11 10:54:10|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733914460000|2024-12-11 10:54:20|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733914470000|2024-12-11 10:54:30|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733914480000|2024-12-11 10:54:40|41.64|41.42|41.66|41.44|41.66|41.44|41.64|41.42|3
1733914490000|2024-12-11 10:54:50|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|6
1733914500000|2024-12-11 10:55:00|41.67|41.45|41.67|41.45|41.67|41.45|41.66|41.44|3
1733914520000|2024-12-11 10:55:20|41.68|41.46|41.7|41.48|41.7|41.48|41.68|41.46|3
1733914530000|2024-12-11 10:55:30|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733914540000|2024-12-11 10:55:40|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|2
1733914550000|2024-12-11 10:55:50|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|2
1733914560000|2024-12-11 10:56:00|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|4
1733914570000|2024-12-11 10:56:10|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733914580000|2024-12-11 10:56:20|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733914590000|2024-12-11 10:56:30|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733914600000|2024-12-11 10:56:40|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733914610000|2024-12-11 10:56:50|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733914620000|2024-12-11 10:57:00|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733914630000|2024-12-11 10:57:10|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|2
1733914640000|2024-12-11 10:57:20|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733914650000|2024-12-11 10:57:30|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733914660000|2024-12-11 10:57:40|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|5
1733914670000|2024-12-11 10:57:50|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733914680000|2024-12-11 10:58:00|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733914690000|2024-12-11 10:58:10|41.76|41.54|41.72|41.5|41.76|41.54|41.71|41.49|4
1733914700000|2024-12-11 10:58:20|41.73|41.51|41.73|41.51|41.73|41.51|41.72|41.5|3
1733914720000|2024-12-11 10:58:40|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|4
1733914730000|2024-12-11 10:58:50|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|2
1733914740000|2024-12-11 10:59:00|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|8
1733914750000|2024-12-11 10:59:10|41.72|41.5|41.7|41.48|41.72|41.5|41.69|41.47|4
1733914760000|2024-12-11 10:59:20|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|2
1733914770000|2024-12-11 10:59:30|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733914780000|2024-12-11 10:59:40|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733914790000|2024-12-11 10:59:50|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733914800000|2024-12-11 11:00:00|41.72|41.5|41.72|41.5|41.72|41.5|41.71|41.49|3
1733914810000|2024-12-11 11:00:10|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|2
1733914820000|2024-12-11 11:00:20|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|6
1733914830000|2024-12-11 11:00:30|41.71|41.49|41.69|41.47|41.71|41.49|41.69|41.47|2
1733914840000|2024-12-11 11:00:40|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|2
1733914850000|2024-12-11 11:00:50|41.68|41.46|41.68|41.46|41.68|41.46|41.68|41.46|1
1733914860000|2024-12-11 11:01:00|41.66|41.44|41.67|41.45|41.67|41.45|41.66|41.44|2
1733914870000|2024-12-11 11:01:10|41.66|41.44|41.64|41.42|41.66|41.44|41.64|41.42|2
1733914880000|2024-12-11 11:01:20|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733914900000|2024-12-11 11:01:40|41.63|41.41|41.62|41.4|41.63|41.41|41.62|41.4|2
1733914920000|2024-12-11 11:02:00|41.63|41.41|41.63|41.41|41.63|41.41|41.62|41.4|5
1733914950000|2024-12-11 11:02:30|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733914960000|2024-12-11 11:02:40|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733914970000|2024-12-11 11:02:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733914980000|2024-12-11 11:03:00|41.58|41.36|41.58|41.36|41.59|41.37|41.58|41.36|3
1733914990000|2024-12-11 11:03:10|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733915000000|2024-12-11 11:03:20|41.62|41.4|41.7|41.48|41.7|41.48|41.62|41.4|8
1733915010000|2024-12-11 11:03:30|41.72|41.5|41.77|41.55|41.77|41.55|41.72|41.5|5
1733915020000|2024-12-11 11:03:40|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733915030000|2024-12-11 11:03:50|41.77|41.55|41.76|41.54|41.77|41.55|41.75|41.53|3
1733915040000|2024-12-11 11:04:00|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733915050000|2024-12-11 11:04:10|41.77|41.55|41.75|41.53|41.77|41.55|41.74|41.52|5
1733915060000|2024-12-11 11:04:20|41.74|41.52|41.71|41.49|41.74|41.52|41.7|41.48|6
1733915070000|2024-12-11 11:04:30|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733915080000|2024-12-11 11:04:40|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733915100000|2024-12-11 11:05:00|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|2
1733915110000|2024-12-11 11:05:10|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|5
1733915130000|2024-12-11 11:05:30|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733915160000|2024-12-11 11:06:00|41.78|41.56|41.76|41.54|41.78|41.56|41.75|41.53|8
1733915170000|2024-12-11 11:06:10|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733915180000|2024-12-11 11:06:20|41.78|41.56|41.77|41.55|41.78|41.56|41.77|41.55|2
1733915210000|2024-12-11 11:06:50|41.76|41.54|41.77|41.55|41.78|41.56|41.76|41.54|4
1733915230000|2024-12-11 11:07:10|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733915240000|2024-12-11 11:07:20|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733915250000|2024-12-11 11:07:30|41.75|41.53|41.75|41.53|41.76|41.54|41.75|41.53|3
1733915260000|2024-12-11 11:07:40|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733915280000|2024-12-11 11:08:00|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733915290000|2024-12-11 11:08:10|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733915310000|2024-12-11 11:08:30|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733915320000|2024-12-11 11:08:40|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733915330000|2024-12-11 11:08:50|41.76|41.54|41.74|41.52|41.76|41.54|41.74|41.52|3
1733915340000|2024-12-11 11:09:00|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733915350000|2024-12-11 11:09:10|41.77|41.55|41.76|41.54|41.77|41.55|41.76|41.54|2
1733915360000|2024-12-11 11:09:20|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733915370000|2024-12-11 11:09:30|41.75|41.53|41.74|41.52|41.75|41.53|41.74|41.52|2
1733915390000|2024-12-11 11:09:50|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733915400000|2024-12-11 11:10:00|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733915410000|2024-12-11 11:10:10|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733915420000|2024-12-11 11:10:20|41.75|41.53|41.75|41.53|41.75|41.53|41.74|41.52|3
1733915430000|2024-12-11 11:10:30|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733915440000|2024-12-11 11:10:40|41.75|41.53|41.74|41.52|41.75|41.53|41.74|41.52|2
1733915450000|2024-12-11 11:10:50|41.73|41.51|41.75|41.53|41.75|41.53|41.73|41.51|3
1733915460000|2024-12-11 11:11:00|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|4
1733915470000|2024-12-11 11:11:10|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|2
1733915480000|2024-12-11 11:11:20|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733915490000|2024-12-11 11:11:30|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733915500000|2024-12-11 11:11:40|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|4
1733915510000|2024-12-11 11:11:50|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733915540000|2024-12-11 11:12:20|41.77|41.55|41.79|41.57|41.79|41.57|41.77|41.55|3
1733915580000|2024-12-11 11:13:00|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733915620000|2024-12-11 11:13:40|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733915650000|2024-12-11 11:14:10|41.83|41.61|41.83|41.61|41.83|41.61|41.83|41.61|1
1733915670000|2024-12-11 11:14:30|41.84|41.62|41.84|41.62|41.84|41.62|41.84|41.62|1
1733915680000|2024-12-11 11:14:40|41.86|41.64|41.86|41.64|41.86|41.64|41.86|41.64|1
1733915690000|2024-12-11 11:14:50|41.87|41.65|41.87|41.65|41.87|41.65|41.87|41.65|1
1733915700000|2024-12-11 11:15:00|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733915710000|2024-12-11 11:15:10|41.89|41.67|41.91|41.69|41.91|41.69|41.89|41.67|5
1733915720000|2024-12-11 11:15:20|41.92|41.7|41.93|41.71|41.93|41.71|41.92|41.7|2
1733915730000|2024-12-11 11:15:30|41.94|41.72|41.97|41.75|41.97|41.75|41.94|41.72|4
1733915750000|2024-12-11 11:15:50|41.9|41.68|41.88|41.66|41.91|41.69|41.88|41.66|5
1733915760000|2024-12-11 11:16:00|41.86|41.64|41.86|41.64|41.86|41.64|41.86|41.64|1
1733915780000|2024-12-11 11:16:20|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733915790000|2024-12-11 11:16:30|41.87|41.65|41.89|41.67|41.89|41.67|41.87|41.65|3
1733915800000|2024-12-11 11:16:40|41.9|41.68|41.93|41.71|41.93|41.71|41.9|41.68|2
1733915820000|2024-12-11 11:17:00|41.94|41.72|41.94|41.72|41.94|41.72|41.94|41.72|1
1733915830000|2024-12-11 11:17:10|41.95|41.73|41.95|41.73|41.95|41.73|41.95|41.73|1
1733915840000|2024-12-11 11:17:20|41.96|41.74|41.97|41.75|41.97|41.75|41.96|41.74|2
1733915850000|2024-12-11 11:17:30|41.98|41.76|41.99|41.77|41.99|41.77|41.98|41.76|2
1733915860000|2024-12-11 11:17:40|42|41.78|42.02|41.8|42.02|41.8|42|41.78|3
1733915870000|2024-12-11 11:17:50|42.03|41.81|42.03|41.81|42.03|41.81|42.03|41.81|1
1733915880000|2024-12-11 11:18:00|42.01|41.79|42.03|41.81|42.03|41.81|42.01|41.79|2
1733915890000|2024-12-11 11:18:10|42.04|41.82|42.04|41.82|42.04|41.82|42.04|41.82|1
1733915910000|2024-12-11 11:18:30|42.03|41.81|42.03|41.81|42.03|41.81|42.02|41.8|3
1733915920000|2024-12-11 11:18:40|42.04|41.82|42.07|41.85|42.07|41.85|42.04|41.82|3
1733915930000|2024-12-11 11:18:50|42.08|41.86|42.1|41.88|42.1|41.88|42.08|41.86|3
1733915940000|2024-12-11 11:19:00|42.12|41.9|42.1|41.88|42.12|41.9|42.1|41.88|2
1733915950000|2024-12-11 11:19:10|42.11|41.89|42.11|41.89|42.11|41.89|42.1|41.88|5
1733915960000|2024-12-11 11:19:20|42.12|41.9|42.14|41.92|42.14|41.92|42.11|41.89|5
1733915970000|2024-12-11 11:19:30|42.16|41.94|42.17|41.95|42.17|41.95|42.16|41.94|2
1733915980000|2024-12-11 11:19:40|42.16|41.94|42.14|41.92|42.17|41.95|42.14|41.92|9
1733915990000|2024-12-11 11:19:50|42.13|41.91|42.1|41.88|42.13|41.91|42.1|41.88|3
1733916000000|2024-12-11 11:20:00|42.09|41.87|42.09|41.87|42.09|41.87|42.07|41.85|6
1733916020000|2024-12-11 11:20:20|42.1|41.88|42.1|41.88|42.12|41.9|42.1|41.88|3
1733916030000|2024-12-11 11:20:30|42.12|41.9|42.1|41.88|42.12|41.9|42.09|41.87|3
1733916040000|2024-12-11 11:20:40|42.11|41.89|42.09|41.87|42.11|41.89|42.09|41.87|3
1733916050000|2024-12-11 11:20:50|42.07|41.85|42.08|41.86|42.08|41.86|42.07|41.85|4
1733916060000|2024-12-11 11:21:00|42.09|41.87|42.09|41.87|42.09|41.87|42.09|41.87|1
1733916070000|2024-12-11 11:21:10|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733916080000|2024-12-11 11:21:20|42.09|41.87|42.1|41.88|42.1|41.88|42.09|41.87|2
1733916090000|2024-12-11 11:21:30|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733916110000|2024-12-11 11:21:50|42.13|41.91|42.13|41.91|42.13|41.91|42.13|41.91|1
1733916120000|2024-12-11 11:22:00|42.12|41.9|42.1|41.88|42.12|41.9|42.09|41.87|5
1733916130000|2024-12-11 11:22:10|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733916150000|2024-12-11 11:22:30|42.11|41.89|42.07|41.85|42.12|41.9|42.07|41.85|5
1733916160000|2024-12-11 11:22:40|42.05|41.83|42.06|41.84|42.06|41.84|42.05|41.83|2
1733916170000|2024-12-11 11:22:50|42.04|41.82|42.04|41.82|42.04|41.82|42.04|41.82|1
1733916180000|2024-12-11 11:23:00|42.05|41.83|42.04|41.82|42.05|41.83|42.04|41.82|2
1733916190000|2024-12-11 11:23:10|42.05|41.83|42.05|41.83|42.05|41.83|42.05|41.83|1
1733916200000|2024-12-11 11:23:20|42.06|41.84|42.08|41.86|42.08|41.86|42.06|41.84|3
1733916220000|2024-12-11 11:23:40|42.07|41.85|42.08|41.86|42.08|41.86|42.07|41.85|4
1733916230000|2024-12-11 11:23:50|42.1|41.88|42.12|41.9|42.12|41.9|42.1|41.88|3
1733916240000|2024-12-11 11:24:00|42.13|41.91|42.16|41.94|42.16|41.94|42.13|41.91|4
1733916250000|2024-12-11 11:24:10|42.17|41.95|42.18|41.96|42.18|41.96|42.17|41.95|2
1733916260000|2024-12-11 11:24:20|42.19|41.97|42.19|41.97|42.19|41.97|42.19|41.97|1
1733916310000|2024-12-11 11:25:10|42.17|41.95|42.16|41.94|42.17|41.95|42.16|41.94|2
1733916320000|2024-12-11 11:25:20|42.17|41.95|42.18|41.96|42.18|41.96|42.17|41.95|2
1733916330000|2024-12-11 11:25:30|42.17|41.95|42.17|41.95|42.17|41.95|42.17|41.95|1
1733916340000|2024-12-11 11:25:40|42.18|41.96|42.16|41.94|42.18|41.96|42.16|41.94|3
1733916350000|2024-12-11 11:25:50|42.17|41.95|42.14|41.92|42.17|41.95|42.14|41.92|8
1733916360000|2024-12-11 11:26:00|42.13|41.91|42.15|41.93|42.15|41.93|42.13|41.91|5
1733916370000|2024-12-11 11:26:10|42.16|41.94|42.15|41.93|42.16|41.94|42.15|41.93|4
1733916380000|2024-12-11 11:26:20|42.14|41.92|42.14|41.92|42.14|41.92|42.12|41.9|5
1733916390000|2024-12-11 11:26:30|42.15|41.93|42.14|41.92|42.15|41.93|42.14|41.92|2
1733916400000|2024-12-11 11:26:40|42.15|41.93|42.15|41.93|42.16|41.94|42.15|41.93|3
1733916410000|2024-12-11 11:26:50|42.14|41.92|42.13|41.91|42.14|41.92|42.13|41.91|4
1733916420000|2024-12-11 11:27:00|42.12|41.9|42.11|41.89|42.12|41.9|42.11|41.89|2
1733916430000|2024-12-11 11:27:10|42.12|41.9|42.11|41.89|42.12|41.9|42.11|41.89|2
1733916440000|2024-12-11 11:27:20|42.12|41.9|42.11|41.89|42.12|41.9|42.11|41.89|2
1733916450000|2024-12-11 11:27:30|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733916460000|2024-12-11 11:27:40|42.09|41.87|42.09|41.87|42.1|41.88|42.09|41.87|3
1733916470000|2024-12-11 11:27:50|42.1|41.88|42.1|41.88|42.1|41.88|42.09|41.87|3
1733916480000|2024-12-11 11:28:00|42.09|41.87|42.1|41.88|42.1|41.88|42.09|41.87|4
1733916490000|2024-12-11 11:28:10|42.09|41.87|42.12|41.9|42.12|41.9|42.09|41.87|3
1733916510000|2024-12-11 11:28:30|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733916550000|2024-12-11 11:29:10|42.14|41.92|42.15|41.93|42.15|41.93|42.13|41.91|4
1733916560000|2024-12-11 11:29:20|42.16|41.94|42.16|41.94|42.16|41.94|42.16|41.94|1
1733916570000|2024-12-11 11:29:30|42.18|41.96|42.2|41.98|42.2|41.98|42.18|41.96|3
1733916580000|2024-12-11 11:29:40|42.21|41.99|42.21|41.99|42.21|41.99|42.21|41.99|1
1733916590000|2024-12-11 11:29:50|42.19|41.97|42.2|41.98|42.2|41.98|42.19|41.97|2
1733916600000|2024-12-11 11:30:00|42.19|41.97|42.19|41.97|42.19|41.97|42.18|41.96|3
1733916620000|2024-12-11 11:30:20|42.18|41.96|42.17|41.95|42.18|41.96|42.16|41.94|3
1733916630000|2024-12-11 11:30:30|42.19|41.97|42.2|41.98|42.2|41.98|42.19|41.97|2
1733916640000|2024-12-11 11:30:40|42.21|41.99|42.23|42.01|42.23|42.01|42.21|41.99|6
1733916650000|2024-12-11 11:30:50|42.24|42.02|42.24|42.02|42.24|42.02|42.24|42.02|1
1733916680000|2024-12-11 11:31:20|42.23|42.01|42.24|42.02|42.24|42.02|42.23|42.01|2
1733916700000|2024-12-11 11:31:40|42.25|42.03|42.25|42.03|42.25|42.03|42.25|42.03|1
1733916710000|2024-12-11 11:31:50|42.26|42.04|42.29|42.07|42.29|42.07|42.26|42.04|4
1733916740000|2024-12-11 11:32:20|42.31|42.09|42.32|42.1|42.32|42.1|42.31|42.09|2
1733916750000|2024-12-11 11:32:30|42.31|42.09|42.32|42.1|42.32|42.1|42.31|42.09|2
1733916760000|2024-12-11 11:32:40|42.33|42.11|42.33|42.11|42.33|42.11|42.33|42.11|1
1733916780000|2024-12-11 11:33:00|42.35|42.13|42.38|42.16|42.38|42.16|42.35|42.13|2
1733916790000|2024-12-11 11:33:10|42.39|42.17|42.39|42.17|42.39|42.17|42.39|42.17|1
1733916800000|2024-12-11 11:33:20|42.4|42.18|42.4|42.18|42.4|42.18|42.4|42.18|1
1733916810000|2024-12-11 11:33:30|42.41|42.19|42.42|42.2|42.42|42.2|42.41|42.19|2
1733916820000|2024-12-11 11:33:40|42.41|42.19|42.42|42.2|42.42|42.2|42.41|42.19|2
1733916840000|2024-12-11 11:34:00|42.43|42.21|42.44|42.22|42.44|42.22|42.43|42.21|2
1733916850000|2024-12-11 11:34:10|42.45|42.23|42.44|42.22|42.45|42.23|42.44|42.22|2
1733916860000|2024-12-11 11:34:20|42.42|42.2|42.41|42.19|42.42|42.2|42.41|42.19|2
1733916880000|2024-12-11 11:34:40|42.43|42.21|42.41|42.19|42.43|42.21|42.41|42.19|2
1733916890000|2024-12-11 11:34:50|42.43|42.21|42.39|42.17|42.43|42.21|42.39|42.17|5
1733916900000|2024-12-11 11:35:00|42.4|42.18|42.4|42.18|42.43|42.21|42.4|42.18|5
1733916910000|2024-12-11 11:35:10|42.41|42.19|42.44|42.22|42.44|42.22|42.41|42.19|5
1733916930000|2024-12-11 11:35:30|42.45|42.23|42.46|42.24|42.46|42.24|42.45|42.23|2
1733916940000|2024-12-11 11:35:40|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733916960000|2024-12-11 11:36:00|42.45|42.23|42.44|42.22|42.45|42.23|42.43|42.21|3
1733916970000|2024-12-11 11:36:10|42.45|42.23|42.43|42.21|42.45|42.23|42.43|42.21|3
1733916990000|2024-12-11 11:36:30|42.44|42.22|42.44|42.22|42.44|42.22|42.44|42.22|1
1733917000000|2024-12-11 11:36:40|42.45|42.23|42.45|42.23|42.45|42.23|42.45|42.23|1
1733917010000|2024-12-11 11:36:50|42.43|42.21|42.44|42.22|42.44|42.22|42.43|42.21|4
1733917020000|2024-12-11 11:37:00|42.45|42.23|42.45|42.23|42.46|42.24|42.45|42.23|3
1733917030000|2024-12-11 11:37:10|42.46|42.24|42.44|42.22|42.46|42.24|42.44|42.22|2
1733917040000|2024-12-11 11:37:20|42.42|42.2|42.42|42.2|42.42|42.2|42.41|42.19|5
1733917050000|2024-12-11 11:37:30|42.43|42.21|42.42|42.2|42.44|42.22|42.42|42.2|3
1733917070000|2024-12-11 11:37:50|42.43|42.21|42.43|42.21|42.43|42.21|42.42|42.2|5
1733917080000|2024-12-11 11:38:00|42.42|42.2|42.42|42.2|42.43|42.21|42.41|42.19|5
1733917090000|2024-12-11 11:38:10|42.41|42.19|42.34|42.12|42.41|42.19|42.34|42.12|11
1733917100000|2024-12-11 11:38:20|42.33|42.11|42.34|42.12|42.36|42.14|42.33|42.11|7
1733917110000|2024-12-11 11:38:30|42.33|42.11|42.33|42.11|42.33|42.11|42.31|42.09|10
1733917120000|2024-12-11 11:38:40|42.32|42.1|42.27|42.05|42.32|42.1|42.24|42.02|15
1733917130000|2024-12-11 11:38:50|42.28|42.06|42.28|42.06|42.28|42.06|42.26|42.04|9
1733917140000|2024-12-11 11:39:00|42.27|42.05|42.27|42.05|42.29|42.07|42.26|42.04|11
1733917150000|2024-12-11 11:39:10|42.29|42.07|42.28|42.06|42.29|42.07|42.27|42.05|5
1733917160000|2024-12-11 11:39:20|42.29|42.07|42.29|42.07|42.29|42.07|42.29|42.07|1
1733917170000|2024-12-11 11:39:30|42.28|42.06|42.29|42.07|42.29|42.07|42.28|42.06|2
1733917180000|2024-12-11 11:39:40|42.28|42.06|42.26|42.04|42.28|42.06|42.26|42.04|5
1733917200000|2024-12-11 11:40:00|42.25|42.03|42.21|41.99|42.25|42.03|42.21|41.99|4
1733917210000|2024-12-11 11:40:10|42.2|41.98|42.19|41.97|42.21|41.99|42.18|41.96|7
1733917220000|2024-12-11 11:40:20|42.2|41.98|42.2|41.98|42.2|41.98|42.2|41.98|1
1733917230000|2024-12-11 11:40:30|42.21|41.99|42.2|41.98|42.21|41.99|42.19|41.97|5
1733917240000|2024-12-11 11:40:40|42.18|41.96|42.18|41.96|42.19|41.97|42.17|41.95|5
1733917250000|2024-12-11 11:40:50|42.16|41.94|42.13|41.91|42.16|41.94|42.12|41.9|11
1733917260000|2024-12-11 11:41:00|42.14|41.92|42.13|41.91|42.14|41.92|42.13|41.91|2
1733917270000|2024-12-11 11:41:10|42.12|41.9|42.13|41.91|42.13|41.91|42.12|41.9|2
1733917280000|2024-12-11 11:41:20|42.14|41.92|42.14|41.92|42.14|41.92|42.13|41.91|3
1733917290000|2024-12-11 11:41:30|42.13|41.91|42.13|41.91|42.13|41.91|42.12|41.9|3
1733917300000|2024-12-11 11:41:40|42.12|41.9|42.12|41.9|42.12|41.9|42.12|41.9|1
1733917310000|2024-12-11 11:41:50|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733917320000|2024-12-11 11:42:00|42.11|41.89|42.11|41.89|42.12|41.9|42.11|41.89|5
1733917330000|2024-12-11 11:42:10|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733917380000|2024-12-11 11:43:00|42.08|41.86|42.06|41.84|42.08|41.86|42.06|41.84|2
1733917400000|2024-12-11 11:43:20|42.05|41.83|42.05|41.83|42.06|41.84|42.05|41.83|5
1733917410000|2024-12-11 11:43:30|42.04|41.82|42.04|41.82|42.04|41.82|42.04|41.82|1
1733917450000|2024-12-11 11:44:10|42.03|41.81|42.02|41.8|42.04|41.82|42.02|41.8|4
1733917460000|2024-12-11 11:44:20|42.01|41.79|42.02|41.8|42.02|41.8|42.01|41.79|2
1733917470000|2024-12-11 11:44:30|42.01|41.79|42.02|41.8|42.02|41.8|42.01|41.79|2
1733917490000|2024-12-11 11:44:50|42.03|41.81|42.04|41.82|42.04|41.82|42.03|41.81|2
1733917500000|2024-12-11 11:45:00|42.06|41.84|42.08|41.86|42.08|41.86|42.06|41.84|2
1733917510000|2024-12-11 11:45:10|42.09|41.87|42.09|41.87|42.09|41.87|42.08|41.86|3
1733917520000|2024-12-11 11:45:20|42.08|41.86|42.09|41.87|42.09|41.87|42.07|41.85|4
1733917540000|2024-12-11 11:45:40|42.08|41.86|42.07|41.85|42.09|41.87|42.07|41.85|4
1733917550000|2024-12-11 11:45:50|42.06|41.84|42.06|41.84|42.06|41.84|42.06|41.84|1
1733917560000|2024-12-11 11:46:00|42.05|41.83|42.02|41.8|42.05|41.83|42.02|41.8|3
1733917570000|2024-12-11 11:46:10|42.04|41.82|42.05|41.83|42.05|41.83|42.03|41.81|4
1733917580000|2024-12-11 11:46:20|42.04|41.82|42.01|41.79|42.04|41.82|42.01|41.79|4
1733917590000|2024-12-11 11:46:30|42|41.78|42|41.78|42|41.78|42|41.78|1
1733917600000|2024-12-11 11:46:40|42.01|41.79|42|41.78|42.01|41.79|42|41.78|2
1733917610000|2024-12-11 11:46:50|41.99|41.77|41.99|41.77|41.99|41.77|41.99|41.77|1
1733917620000|2024-12-11 11:47:00|41.98|41.76|41.98|41.76|41.98|41.76|41.96|41.74|4
1733917630000|2024-12-11 11:47:10|41.96|41.74|41.96|41.74|41.96|41.74|41.96|41.74|1
1733917640000|2024-12-11 11:47:20|41.97|41.75|41.96|41.74|41.97|41.75|41.96|41.74|2
1733917660000|2024-12-11 11:47:40|41.94|41.72|41.92|41.7|41.94|41.72|41.92|41.7|6
1733917670000|2024-12-11 11:47:50|41.91|41.69|41.87|41.65|41.91|41.69|41.87|41.65|4
1733917680000|2024-12-11 11:48:00|41.86|41.64|41.86|41.64|41.87|41.65|41.86|41.64|3
1733917690000|2024-12-11 11:48:10|41.87|41.65|41.86|41.64|41.88|41.66|41.86|41.64|4
1733917740000|2024-12-11 11:49:00|41.85|41.63|41.83|41.61|41.85|41.63|41.83|41.61|3
1733917750000|2024-12-11 11:49:10|41.82|41.6|41.83|41.61|41.83|41.61|41.82|41.6|2
1733917770000|2024-12-11 11:49:30|41.82|41.6|41.82|41.6|41.83|41.61|41.82|41.6|3
1733917780000|2024-12-11 11:49:40|41.8|41.58|41.79|41.57|41.81|41.59|41.79|41.57|4
1733917790000|2024-12-11 11:49:50|41.77|41.55|41.73|41.51|41.77|41.55|41.73|41.51|4
1733917800000|2024-12-11 11:50:00|41.74|41.52|41.75|41.53|41.76|41.54|41.74|41.52|4
1733917810000|2024-12-11 11:50:10|41.76|41.54|41.79|41.57|41.81|41.59|41.76|41.54|12
1733917820000|2024-12-11 11:50:20|41.78|41.56|41.79|41.57|41.79|41.57|41.77|41.55|4
1733917830000|2024-12-11 11:50:30|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733917840000|2024-12-11 11:50:40|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|2
1733917850000|2024-12-11 11:50:50|41.82|41.6|41.87|41.65|41.87|41.65|41.82|41.6|3
1733917860000|2024-12-11 11:51:00|41.88|41.66|41.87|41.65|41.88|41.66|41.86|41.64|4
1733917870000|2024-12-11 11:51:10|41.88|41.66|41.89|41.67|41.89|41.67|41.88|41.66|2
1733917880000|2024-12-11 11:51:20|41.92|41.7|41.89|41.67|41.92|41.7|41.89|41.67|2
1733917900000|2024-12-11 11:51:40|41.88|41.66|41.82|41.6|41.88|41.66|41.82|41.6|5
1733917910000|2024-12-11 11:51:50|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733917920000|2024-12-11 11:52:00|41.83|41.61|41.83|41.61|41.83|41.61|41.82|41.6|3
1733917940000|2024-12-11 11:52:20|41.84|41.62|41.84|41.62|41.85|41.63|41.84|41.62|3
1733917950000|2024-12-11 11:52:30|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733917970000|2024-12-11 11:52:50|41.83|41.61|41.83|41.61|41.84|41.62|41.83|41.61|3
1733917980000|2024-12-11 11:53:00|41.84|41.62|41.85|41.63|41.85|41.63|41.84|41.62|4
1733917990000|2024-12-11 11:53:10|41.84|41.62|41.84|41.62|41.84|41.62|41.84|41.62|1
1733918010000|2024-12-11 11:53:30|41.85|41.63|41.86|41.64|41.86|41.64|41.85|41.63|2
1733918020000|2024-12-11 11:53:40|41.85|41.63|41.86|41.64|41.86|41.64|41.85|41.63|2
1733918030000|2024-12-11 11:53:50|41.85|41.63|41.86|41.64|41.86|41.64|41.85|41.63|4
1733918040000|2024-12-11 11:54:00|41.85|41.63|41.93|41.71|41.93|41.71|41.85|41.63|4
1733918050000|2024-12-11 11:54:10|41.94|41.72|41.94|41.72|41.94|41.72|41.94|41.72|1
1733918060000|2024-12-11 11:54:20|41.95|41.73|41.94|41.72|41.95|41.73|41.94|41.72|2
1733918090000|2024-12-11 11:54:50|41.93|41.71|41.92|41.7|41.94|41.72|41.92|41.7|4
1733918100000|2024-12-11 11:55:00|41.93|41.71|41.93|41.71|41.93|41.71|41.92|41.7|3
1733918110000|2024-12-11 11:55:10|41.92|41.7|41.91|41.69|41.92|41.7|41.9|41.68|3
1733918130000|2024-12-11 11:55:30|41.9|41.68|41.89|41.67|41.9|41.68|41.89|41.67|2
1733918140000|2024-12-11 11:55:40|41.88|41.66|41.86|41.64|41.88|41.66|41.86|41.64|3
1733918150000|2024-12-11 11:55:50|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733918160000|2024-12-11 11:56:00|41.83|41.61|41.84|41.62|41.84|41.62|41.81|41.59|5
1733918170000|2024-12-11 11:56:10|41.85|41.63|41.88|41.66|41.89|41.67|41.85|41.63|4
1733918180000|2024-12-11 11:56:20|41.87|41.65|41.88|41.66|41.88|41.66|41.87|41.65|2
1733918190000|2024-12-11 11:56:30|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733918210000|2024-12-11 11:56:50|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733918220000|2024-12-11 11:57:00|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733918230000|2024-12-11 11:57:10|41.91|41.69|41.91|41.69|41.91|41.69|41.91|41.69|1
1733918240000|2024-12-11 11:57:20|41.92|41.7|41.92|41.7|41.93|41.71|41.92|41.7|3
1733918250000|2024-12-11 11:57:30|41.93|41.71|41.93|41.71|41.93|41.71|41.92|41.7|3
1733918260000|2024-12-11 11:57:40|41.92|41.7|41.93|41.71|41.93|41.71|41.92|41.7|4
1733918280000|2024-12-11 11:58:00|41.92|41.7|41.92|41.7|41.92|41.7|41.92|41.7|1
1733918290000|2024-12-11 11:58:10|41.93|41.71|41.93|41.71|41.93|41.71|41.93|41.71|1
1733918300000|2024-12-11 11:58:20|41.92|41.7|41.92|41.7|41.92|41.7|41.92|41.7|1
1733918320000|2024-12-11 11:58:40|41.93|41.71|41.92|41.7|41.93|41.71|41.92|41.7|2
1733918330000|2024-12-11 11:58:50|41.89|41.67|41.88|41.66|41.89|41.67|41.88|41.66|2
1733918340000|2024-12-11 11:59:00|41.89|41.67|41.88|41.66|41.89|41.67|41.88|41.66|4
1733918360000|2024-12-11 11:59:20|41.91|41.69|41.91|41.69|41.91|41.69|41.91|41.69|1
1733918370000|2024-12-11 11:59:30|41.92|41.7|41.91|41.69|41.92|41.7|41.91|41.69|2
1733918380000|2024-12-11 11:59:40|41.92|41.7|41.92|41.7|41.92|41.7|41.92|41.7|1
1733918390000|2024-12-11 11:59:50|41.93|41.71|41.92|41.7|41.93|41.71|41.92|41.7|2
1733918400000|2024-12-11 12:00:00|41.91|41.69|41.91|41.69|41.92|41.7|41.91|41.69|3
1733918410000|2024-12-11 12:00:10|41.9|41.68|41.88|41.66|41.9|41.68|41.88|41.66|5
1733918420000|2024-12-11 12:00:20|41.89|41.67|41.89|41.67|41.9|41.68|41.88|41.66|5
1733918430000|2024-12-11 12:00:30|41.9|41.68|41.92|41.7|41.92|41.7|41.9|41.68|3
1733918440000|2024-12-11 12:00:40|41.93|41.71|41.93|41.71|41.93|41.71|41.93|41.71|1
1733918450000|2024-12-11 12:00:50|41.92|41.7|41.92|41.7|41.92|41.7|41.92|41.7|1
1733918460000|2024-12-11 12:01:00|41.93|41.71|41.93|41.71|41.93|41.71|41.92|41.7|3
1733918470000|2024-12-11 12:01:10|41.92|41.7|41.9|41.68|41.92|41.7|41.89|41.67|6
1733918480000|2024-12-11 12:01:20|41.91|41.69|41.91|41.69|41.92|41.7|41.91|41.69|3
1733918490000|2024-12-11 12:01:30|41.9|41.68|41.93|41.71|41.93|41.71|41.89|41.67|6
1733918510000|2024-12-11 12:01:50|41.94|41.72|41.95|41.73|41.95|41.73|41.94|41.72|2
1733918520000|2024-12-11 12:02:00|41.96|41.74|41.94|41.72|41.96|41.74|41.94|41.72|3
1733918530000|2024-12-11 12:02:10|41.95|41.73|41.96|41.74|41.96|41.74|41.95|41.73|6
1733918540000|2024-12-11 12:02:20|41.95|41.73|41.95|41.73|41.95|41.73|41.95|41.73|1
1733918550000|2024-12-11 12:02:30|41.96|41.74|41.96|41.74|41.96|41.74|41.96|41.74|1
1733918560000|2024-12-11 12:02:40|41.97|41.75|41.98|41.76|41.98|41.76|41.97|41.75|2
1733918570000|2024-12-11 12:02:50|41.99|41.77|41.98|41.76|41.99|41.77|41.98|41.76|4
1733918580000|2024-12-11 12:03:00|41.99|41.77|41.98|41.76|41.99|41.77|41.97|41.75|4
1733918590000|2024-12-11 12:03:10|41.97|41.75|41.97|41.75|41.97|41.75|41.97|41.75|1
1733918600000|2024-12-11 12:03:20|41.98|41.76|41.98|41.76|41.98|41.76|41.97|41.75|3
1733918610000|2024-12-11 12:03:30|41.99|41.77|41.97|41.75|41.99|41.77|41.97|41.75|3
1733918620000|2024-12-11 12:03:40|41.98|41.76|41.98|41.76|41.98|41.76|41.98|41.76|1
1733918630000|2024-12-11 12:03:50|41.99|41.77|41.99|41.77|41.99|41.77|41.99|41.77|1
1733918640000|2024-12-11 12:04:00|42|41.78|42.02|41.8|42.02|41.8|42|41.78|3
1733918650000|2024-12-11 12:04:10|42.03|41.81|42.03|41.81|42.03|41.81|42.03|41.81|1
1733918670000|2024-12-11 12:04:30|42.04|41.82|42.06|41.84|42.06|41.84|42.04|41.82|3
1733918680000|2024-12-11 12:04:40|42.07|41.85|42.08|41.86|42.08|41.86|42.07|41.85|2
1733918690000|2024-12-11 12:04:50|42.07|41.85|42.06|41.84|42.07|41.85|42.06|41.84|2
1733918700000|2024-12-11 12:05:00|42.07|41.85|42.07|41.85|42.07|41.85|42.07|41.85|1
1733918720000|2024-12-11 12:05:20|42.06|41.84|42.06|41.84|42.06|41.84|42.05|41.83|3
1733918740000|2024-12-11 12:05:40|42.05|41.83|42.05|41.83|42.05|41.83|42.05|41.83|1
1733918750000|2024-12-11 12:05:50|42.06|41.84|42.05|41.83|42.06|41.84|42.05|41.83|2
1733918760000|2024-12-11 12:06:00|42.06|41.84|42.06|41.84|42.06|41.84|42.06|41.84|1
1733918780000|2024-12-11 12:06:20|42.07|41.85|42.07|41.85|42.07|41.85|42.07|41.85|1
1733918790000|2024-12-11 12:06:30|42.06|41.84|42.06|41.84|42.07|41.85|42.06|41.84|3
1733918800000|2024-12-11 12:06:40|42.07|41.85|42.07|41.85|42.07|41.85|42.07|41.85|1
1733918840000|2024-12-11 12:07:20|42.08|41.86|42.08|41.86|42.08|41.86|42.08|41.86|1
1733918850000|2024-12-11 12:07:30|42.09|41.87|42.08|41.86|42.09|41.87|42.08|41.86|2
1733918860000|2024-12-11 12:07:40|42.07|41.85|42.07|41.85|42.07|41.85|42.07|41.85|1
1733918870000|2024-12-11 12:07:50|42.06|41.84|42|41.78|42.06|41.84|42|41.78|6
1733918880000|2024-12-11 12:08:00|42.01|41.79|41.97|41.75|42.02|41.8|41.97|41.75|11
1733918890000|2024-12-11 12:08:10|41.96|41.74|41.94|41.72|41.96|41.74|41.94|41.72|3
1733918900000|2024-12-11 12:08:20|41.93|41.71|41.92|41.7|41.94|41.72|41.92|41.7|4
1733918910000|2024-12-11 12:08:30|41.93|41.71|41.93|41.71|41.93|41.71|41.93|41.71|1
1733918920000|2024-12-11 12:08:40|41.92|41.7|41.92|41.7|41.92|41.7|41.92|41.7|1
1733918940000|2024-12-11 12:09:00|41.91|41.69|41.92|41.7|41.92|41.7|41.91|41.69|2
1733918950000|2024-12-11 12:09:10|41.93|41.71|41.93|41.71|41.93|41.71|41.93|41.71|1
1733918970000|2024-12-11 12:09:30|41.95|41.73|41.96|41.74|41.96|41.74|41.95|41.73|2
1733918980000|2024-12-11 12:09:40|41.98|41.76|42.03|41.81|42.03|41.81|41.98|41.76|4
1733919000000|2024-12-11 12:10:00|42.05|41.83|42.05|41.83|42.05|41.83|42.05|41.83|1
1733919010000|2024-12-11 12:10:10|42.06|41.84|42.05|41.83|42.06|41.84|42.05|41.83|2
1733919020000|2024-12-11 12:10:20|42.07|41.85|42.07|41.85|42.07|41.85|42.07|41.85|1
1733919030000|2024-12-11 12:10:30|42.08|41.86|42.06|41.84|42.08|41.86|42.06|41.84|3
1733919040000|2024-12-11 12:10:40|42.05|41.83|42.03|41.81|42.05|41.83|42.03|41.81|5
1733919050000|2024-12-11 12:10:50|42.01|41.79|42|41.78|42.01|41.79|41.99|41.77|9
1733919060000|2024-12-11 12:11:00|42.01|41.79|42.01|41.79|42.01|41.79|42|41.78|3
1733919070000|2024-12-11 12:11:10|42.02|41.8|42.02|41.8|42.04|41.82|42.02|41.8|4
1733919090000|2024-12-11 12:11:30|42.01|41.79|42.02|41.8|42.02|41.8|42|41.78|4
1733919100000|2024-12-11 12:11:40|42.03|41.81|42.02|41.8|42.03|41.81|42.02|41.8|2
1733919110000|2024-12-11 12:11:50|42.01|41.79|42|41.78|42.02|41.8|42|41.78|3
1733919120000|2024-12-11 12:12:00|41.99|41.77|41.93|41.71|41.99|41.77|41.93|41.71|7
1733919130000|2024-12-11 12:12:10|41.94|41.72|41.95|41.73|41.95|41.73|41.94|41.72|2
1733919140000|2024-12-11 12:12:20|41.94|41.72|41.91|41.69|41.95|41.73|41.91|41.69|7
1733919150000|2024-12-11 12:12:30|41.9|41.68|41.91|41.69|41.91|41.69|41.9|41.68|2
1733919160000|2024-12-11 12:12:40|41.92|41.7|41.89|41.67|41.92|41.7|41.89|41.67|4
1733919170000|2024-12-11 12:12:50|41.88|41.66|41.83|41.61|41.88|41.66|41.83|41.61|6
1733919180000|2024-12-11 12:13:00|41.84|41.62|41.85|41.63|41.85|41.63|41.83|41.61|4
1733919200000|2024-12-11 12:13:20|41.84|41.62|41.85|41.63|41.85|41.63|41.84|41.62|2
1733919210000|2024-12-11 12:13:30|41.86|41.64|41.86|41.64|41.86|41.64|41.86|41.64|1
1733919240000|2024-12-11 12:14:00|41.87|41.65|41.88|41.66|41.88|41.66|41.87|41.65|2
1733919250000|2024-12-11 12:14:10|41.87|41.65|41.87|41.65|41.88|41.66|41.87|41.65|5
1733919260000|2024-12-11 12:14:20|41.88|41.66|41.85|41.63|41.88|41.66|41.85|41.63|5
1733919270000|2024-12-11 12:14:30|41.84|41.62|41.83|41.61|41.84|41.62|41.83|41.61|2
1733919280000|2024-12-11 12:14:40|41.82|41.6|41.82|41.6|41.82|41.6|41.82|41.6|1
1733919300000|2024-12-11 12:15:00|41.81|41.59|41.81|41.59|41.82|41.6|41.81|41.59|3
1733919310000|2024-12-11 12:15:10|41.82|41.6|41.81|41.59|41.85|41.63|41.81|41.59|5
1733919320000|2024-12-11 12:15:20|41.82|41.6|41.79|41.57|41.82|41.6|41.77|41.55|10
1733919330000|2024-12-11 12:15:30|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733919340000|2024-12-11 12:15:40|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733919350000|2024-12-11 12:15:50|41.82|41.6|41.81|41.59|41.82|41.6|41.81|41.59|2
1733919360000|2024-12-11 12:16:00|41.8|41.58|41.79|41.57|41.81|41.59|41.79|41.57|4
1733919370000|2024-12-11 12:16:10|41.78|41.56|41.72|41.5|41.78|41.56|41.72|41.5|7
1733919380000|2024-12-11 12:16:20|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|4
1733919390000|2024-12-11 12:16:30|41.73|41.51|41.73|41.51|41.73|41.51|41.73|41.51|1
1733919400000|2024-12-11 12:16:40|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733919410000|2024-12-11 12:16:50|41.78|41.56|41.81|41.59|41.81|41.59|41.78|41.56|3
1733919420000|2024-12-11 12:17:00|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|4
1733919430000|2024-12-11 12:17:10|41.81|41.59|41.81|41.59|41.82|41.6|41.8|41.58|7
1733919440000|2024-12-11 12:17:20|41.82|41.6|41.82|41.6|41.82|41.6|41.82|41.6|1
1733919450000|2024-12-11 12:17:30|41.83|41.61|41.88|41.66|41.88|41.66|41.83|41.61|4
1733919460000|2024-12-11 12:17:40|41.89|41.67|41.94|41.72|41.94|41.72|41.89|41.67|3
1733919470000|2024-12-11 12:17:50|41.95|41.73|41.96|41.74|41.96|41.74|41.93|41.71|10
1733919480000|2024-12-11 12:18:00|41.97|41.75|41.97|41.75|41.97|41.75|41.97|41.75|1
1733919490000|2024-12-11 12:18:10|41.99|41.77|41.99|41.77|42|41.78|41.99|41.77|5
1733919500000|2024-12-11 12:18:20|42|41.78|42|41.78|42|41.78|41.99|41.77|3
1733919510000|2024-12-11 12:18:30|42.01|41.79|42|41.78|42.01|41.79|42|41.78|2
1733919520000|2024-12-11 12:18:40|42.01|41.79|42.02|41.8|42.02|41.8|42.01|41.79|2
1733919530000|2024-12-11 12:18:50|42.01|41.79|42|41.78|42.01|41.79|42|41.78|2
1733919540000|2024-12-11 12:19:00|41.99|41.77|41.99|41.77|41.99|41.77|41.99|41.77|1
1733919550000|2024-12-11 12:19:10|41.98|41.76|41.97|41.75|41.99|41.77|41.97|41.75|4
1733919560000|2024-12-11 12:19:20|41.96|41.74|41.96|41.74|41.97|41.75|41.95|41.73|7
1733919570000|2024-12-11 12:19:30|41.95|41.73|41.94|41.72|41.95|41.73|41.94|41.72|2
1733919580000|2024-12-11 12:19:40|41.95|41.73|41.96|41.74|41.96|41.74|41.95|41.73|2
1733919590000|2024-12-11 12:19:50|41.97|41.75|41.97|41.75|41.97|41.75|41.97|41.75|1
1733919600000|2024-12-11 12:20:00|41.96|41.74|41.95|41.73|41.96|41.74|41.93|41.71|4
1733919610000|2024-12-11 12:20:10|41.96|41.74|41.96|41.74|41.96|41.74|41.96|41.74|1
1733919620000|2024-12-11 12:20:20|41.97|41.75|41.99|41.77|41.99|41.77|41.97|41.75|3
1733919630000|2024-12-11 12:20:30|41.98|41.76|41.92|41.7|41.98|41.76|41.92|41.7|6
1733919640000|2024-12-11 12:20:40|41.93|41.71|41.94|41.72|41.94|41.72|41.93|41.71|2
1733919650000|2024-12-11 12:20:50|41.95|41.73|41.95|41.73|41.97|41.75|41.95|41.73|3
1733919660000|2024-12-11 12:21:00|41.96|41.74|41.98|41.76|41.98|41.76|41.96|41.74|3
1733919670000|2024-12-11 12:21:10|41.97|41.75|41.96|41.74|41.97|41.75|41.95|41.73|6
1733919680000|2024-12-11 12:21:20|41.95|41.73|41.95|41.73|41.95|41.73|41.95|41.73|1
1733919690000|2024-12-11 12:21:30|41.94|41.72|41.95|41.73|41.95|41.73|41.94|41.72|2
1733919700000|2024-12-11 12:21:40|41.94|41.72|41.94|41.72|41.94|41.72|41.94|41.72|1
1733919710000|2024-12-11 12:21:50|41.95|41.73|41.96|41.74|41.96|41.74|41.95|41.73|2
1733919720000|2024-12-11 12:22:00|41.97|41.75|41.98|41.76|41.98|41.76|41.97|41.75|2
1733919730000|2024-12-11 12:22:10|41.97|41.75|41.97|41.75|41.97|41.75|41.97|41.75|1
1733919740000|2024-12-11 12:22:20|41.98|41.76|41.97|41.75|41.98|41.76|41.97|41.75|2
1733919750000|2024-12-11 12:22:30|41.98|41.76|41.97|41.75|41.98|41.76|41.97|41.75|2
1733919760000|2024-12-11 12:22:40|41.96|41.74|41.96|41.74|41.96|41.74|41.96|41.74|1
1733919770000|2024-12-11 12:22:50|41.95|41.73|41.85|41.63|41.95|41.73|41.85|41.63|8
1733919780000|2024-12-11 12:23:00|41.86|41.64|41.88|41.66|41.88|41.66|41.86|41.64|2
1733919790000|2024-12-11 12:23:10|41.87|41.65|41.89|41.67|41.91|41.69|41.87|41.65|5
1733919800000|2024-12-11 12:23:20|41.9|41.68|41.89|41.67|41.9|41.68|41.88|41.66|6
1733919810000|2024-12-11 12:23:30|41.9|41.68|41.9|41.68|41.9|41.68|41.89|41.67|3
1733919820000|2024-12-11 12:23:40|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733919830000|2024-12-11 12:23:50|41.88|41.66|41.87|41.65|41.88|41.66|41.87|41.65|4
1733919840000|2024-12-11 12:24:00|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733919860000|2024-12-11 12:24:20|41.87|41.65|41.84|41.62|41.87|41.65|41.84|41.62|3
1733919870000|2024-12-11 12:24:30|41.85|41.63|41.88|41.66|41.88|41.66|41.85|41.63|4
1733919880000|2024-12-11 12:24:40|41.87|41.65|41.87|41.65|41.87|41.65|41.86|41.64|3
1733919890000|2024-12-11 12:24:50|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733919900000|2024-12-11 12:25:00|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733919910000|2024-12-11 12:25:10|41.9|41.68|41.91|41.69|41.91|41.69|41.9|41.68|2
1733919920000|2024-12-11 12:25:20|41.92|41.7|41.97|41.75|41.97|41.75|41.92|41.7|5
1733919930000|2024-12-11 12:25:30|41.96|41.74|41.95|41.73|41.96|41.74|41.94|41.72|4
1733919940000|2024-12-11 12:25:40|41.96|41.74|42.01|41.79|42.01|41.79|41.96|41.74|6
1733919950000|2024-12-11 12:25:50|42.02|41.8|42.09|41.87|42.09|41.87|42.02|41.8|5
1733919960000|2024-12-11 12:26:00|42.11|41.89|42.09|41.87|42.11|41.89|42.09|41.87|7
1733919970000|2024-12-11 12:26:10|42.08|41.86|42.09|41.87|42.09|41.87|42.06|41.84|8
1733919980000|2024-12-11 12:26:20|42.1|41.88|42.09|41.87|42.1|41.88|42.09|41.87|4
1733920000000|2024-12-11 12:26:40|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733920020000|2024-12-11 12:27:00|42.07|41.85|42.06|41.84|42.07|41.85|42.06|41.84|2
1733920030000|2024-12-11 12:27:10|42.07|41.85|42.07|41.85|42.07|41.85|42.06|41.84|3
1733920040000|2024-12-11 12:27:20|42.08|41.86|42.07|41.85|42.08|41.86|42.07|41.85|2
1733920050000|2024-12-11 12:27:30|42.08|41.86|42.05|41.83|42.08|41.86|42.04|41.82|6
1733920060000|2024-12-11 12:27:40|42.04|41.82|42.04|41.82|42.04|41.82|42.03|41.81|3
1733920070000|2024-12-11 12:27:50|42.05|41.83|42.04|41.82|42.05|41.83|42.04|41.82|2
1733920080000|2024-12-11 12:28:00|42.03|41.81|42.03|41.81|42.03|41.81|42.03|41.81|1
1733920090000|2024-12-11 12:28:10|42.02|41.8|42|41.78|42.02|41.8|42|41.78|5
1733920100000|2024-12-11 12:28:20|42.01|41.79|42.03|41.81|42.03|41.81|42|41.78|5
1733920110000|2024-12-11 12:28:30|42.05|41.83|42.06|41.84|42.06|41.84|42.05|41.83|2
1733920160000|2024-12-11 12:29:20|42.05|41.83|42.06|41.84|42.06|41.84|42.05|41.83|4
1733920170000|2024-12-11 12:29:30|42.05|41.83|42.06|41.84|42.06|41.84|42.05|41.83|2
1733920180000|2024-12-11 12:29:40|42.05|41.83|42.06|41.84|42.06|41.84|42.05|41.83|2
1733920190000|2024-12-11 12:29:50|42.07|41.85|42.09|41.87|42.09|41.87|42.07|41.85|3
1733920200000|2024-12-11 12:30:00|42.08|41.86|42.08|41.86|42.08|41.86|42.08|41.86|1
1733920210000|2024-12-11 12:30:10|42.09|41.87|42.07|41.85|42.09|41.87|42.07|41.85|3
1733920220000|2024-12-11 12:30:20|42.08|41.86|42.09|41.87|42.09|41.87|42.08|41.86|2
1733920230000|2024-12-11 12:30:30|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733920240000|2024-12-11 12:30:40|42.09|41.87|42.1|41.88|42.1|41.88|42.09|41.87|4
1733920250000|2024-12-11 12:30:50|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733920260000|2024-12-11 12:31:00|42.15|41.93|42.15|41.93|42.16|41.94|42.15|41.93|3
1733920270000|2024-12-11 12:31:10|42.14|41.92|42.14|41.92|42.14|41.92|42.14|41.92|1
1733920280000|2024-12-11 12:31:20|42.15|41.93|42.15|41.93|42.15|41.93|42.15|41.93|1
1733920290000|2024-12-11 12:31:30|42.16|41.94|42.16|41.94|42.16|41.94|42.16|41.94|1
1733920310000|2024-12-11 12:31:50|42.17|41.95|42.17|41.95|42.17|41.95|42.17|41.95|1
1733920320000|2024-12-11 12:32:00|42.18|41.96|42.19|41.97|42.19|41.97|42.18|41.96|4
1733920350000|2024-12-11 12:32:30|42.21|41.99|42.22|42|42.22|42|42.21|41.99|2
1733920360000|2024-12-11 12:32:40|42.23|42.01|42.26|42.04|42.26|42.04|42.23|42.01|3
1733920370000|2024-12-11 12:32:50|42.27|42.05|42.29|42.07|42.3|42.08|42.27|42.05|5
1733920380000|2024-12-11 12:33:00|42.28|42.06|42.29|42.07|42.29|42.07|42.27|42.05|4
1733920390000|2024-12-11 12:33:10|42.28|42.06|42.26|42.04|42.28|42.06|42.25|42.03|5
1733920420000|2024-12-11 12:33:40|42.25|42.03|42.25|42.03|42.25|42.03|42.25|42.03|1
1733920440000|2024-12-11 12:34:00|42.24|42.02|42.24|42.02|42.25|42.03|42.24|42.02|3
1733920480000|2024-12-11 12:34:40|42.25|42.03|42.26|42.04|42.26|42.04|42.25|42.03|4
1733920490000|2024-12-11 12:34:50|42.27|42.05|42.28|42.06|42.28|42.06|42.27|42.05|2
1733920500000|2024-12-11 12:35:00|42.29|42.07|42.31|42.09|42.31|42.09|42.29|42.07|3
1733920510000|2024-12-11 12:35:10|42.32|42.1|42.39|42.17|42.39|42.17|42.32|42.1|6
1733920520000|2024-12-11 12:35:20|42.38|42.16|42.39|42.17|42.39|42.17|42.38|42.16|2
1733920540000|2024-12-11 12:35:40|42.4|42.18|42.41|42.19|42.41|42.19|42.4|42.18|2
1733920560000|2024-12-11 12:36:00|42.42|42.2|42.42|42.2|42.42|42.2|42.42|42.2|1
1733920570000|2024-12-11 12:36:10|42.43|42.21|42.43|42.21|42.43|42.21|42.41|42.19|3
1733920580000|2024-12-11 12:36:20|42.44|42.22|42.45|42.23|42.45|42.23|42.44|42.22|2
1733920590000|2024-12-11 12:36:30|42.46|42.24|42.46|42.24|42.46|42.24|42.46|42.24|1
1733920610000|2024-12-11 12:36:50|42.47|42.25|42.49|42.27|42.49|42.27|42.47|42.25|3
1733920620000|2024-12-11 12:37:00|42.48|42.26|42.48|42.26|42.49|42.27|42.48|42.26|3
1733920640000|2024-12-11 12:37:20|42.49|42.27|42.46|42.24|42.49|42.27|42.46|42.24|3
1733920650000|2024-12-11 12:37:30|42.47|42.25|42.5|42.28|42.5|42.28|42.47|42.25|4
1733920660000|2024-12-11 12:37:40|42.51|42.29|42.49|42.27|42.51|42.29|42.49|42.27|5
1733920670000|2024-12-11 12:37:50|42.48|42.26|42.46|42.24|42.48|42.26|42.46|42.24|2
1733920680000|2024-12-11 12:38:00|42.47|42.25|42.48|42.26|42.48|42.26|42.46|42.24|4
1733920690000|2024-12-11 12:38:10|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733920700000|2024-12-11 12:38:20|42.46|42.24|42.47|42.25|42.48|42.26|42.46|42.24|4
1733920710000|2024-12-11 12:38:30|42.46|42.24|42.43|42.21|42.46|42.24|42.42|42.2|5
1733920720000|2024-12-11 12:38:40|42.42|42.2|42.44|42.22|42.44|42.22|42.42|42.2|3
1733920730000|2024-12-11 12:38:50|42.46|42.24|42.48|42.26|42.48|42.26|42.46|42.24|2
1733920740000|2024-12-11 12:39:00|42.47|42.25|42.47|42.25|42.48|42.26|42.47|42.25|3
1733920750000|2024-12-11 12:39:10|42.48|42.26|42.51|42.29|42.51|42.29|42.48|42.26|4
1733920760000|2024-12-11 12:39:20|42.53|42.31|42.59|42.37|42.59|42.37|42.53|42.31|4
1733920770000|2024-12-11 12:39:30|42.6|42.38|42.6|42.38|42.6|42.38|42.6|42.38|1
1733920790000|2024-12-11 12:39:50|42.61|42.39|42.63|42.41|42.63|42.41|42.61|42.39|3
1733920800000|2024-12-11 12:40:00|42.64|42.42|42.61|42.39|42.64|42.42|42.61|42.39|4
1733920810000|2024-12-11 12:40:10|42.59|42.37|42.52|42.3|42.59|42.37|42.52|42.3|4
1733920820000|2024-12-11 12:40:20|42.55|42.33|42.58|42.36|42.58|42.36|42.55|42.33|2
1733920830000|2024-12-11 12:40:30|42.59|42.37|42.62|42.4|42.62|42.4|42.59|42.37|3
1733920840000|2024-12-11 12:40:40|42.61|42.39|42.61|42.39|42.61|42.39|42.61|42.39|1
1733920850000|2024-12-11 12:40:50|42.59|42.37|42.57|42.35|42.59|42.37|42.57|42.35|3
1733920860000|2024-12-11 12:41:00|42.58|42.36|42.58|42.36|42.58|42.36|42.58|42.36|1
1733920870000|2024-12-11 12:41:10|42.59|42.37|42.6|42.38|42.62|42.4|42.59|42.37|5
1733920880000|2024-12-11 12:41:20|42.58|42.36|42.61|42.39|42.61|42.39|42.58|42.36|6
1733920890000|2024-12-11 12:41:30|42.62|42.4|42.63|42.41|42.63|42.41|42.62|42.4|2
1733920900000|2024-12-11 12:41:40|42.61|42.39|42.6|42.38|42.61|42.39|42.6|42.38|2
1733920910000|2024-12-11 12:41:50|42.59|42.37|42.54|42.32|42.59|42.37|42.54|42.32|6
1733920920000|2024-12-11 12:42:00|42.52|42.3|42.54|42.32|42.54|42.32|42.52|42.3|3
1733920930000|2024-12-11 12:42:10|42.55|42.33|42.54|42.32|42.55|42.33|42.53|42.31|3
1733920940000|2024-12-11 12:42:20|42.53|42.31|42.55|42.33|42.55|42.33|42.53|42.31|3
1733920950000|2024-12-11 12:42:30|42.56|42.34|42.6|42.38|42.61|42.39|42.56|42.34|6
1733920960000|2024-12-11 12:42:40|42.61|42.39|42.6|42.38|42.61|42.39|42.58|42.36|6
1733920970000|2024-12-11 12:42:50|42.61|42.39|42.59|42.37|42.62|42.4|42.59|42.37|5
1733920980000|2024-12-11 12:43:00|42.57|42.35|42.58|42.36|42.59|42.37|42.54|42.32|6
1733920990000|2024-12-11 12:43:10|42.59|42.37|42.6|42.38|42.6|42.38|42.58|42.36|4
1733921000000|2024-12-11 12:43:20|42.58|42.36|42.58|42.36|42.58|42.36|42.56|42.34|7
1733921010000|2024-12-11 12:43:30|42.59|42.37|42.59|42.37|42.59|42.37|42.59|42.37|1
1733921020000|2024-12-11 12:43:40|42.57|42.35|42.55|42.33|42.57|42.35|42.55|42.33|3
1733921040000|2024-12-11 12:44:00|42.54|42.32|42.53|42.31|42.54|42.32|42.53|42.31|4
1733921050000|2024-12-11 12:44:10|42.52|42.3|42.5|42.28|42.52|42.3|42.49|42.27|5
1733921060000|2024-12-11 12:44:20|42.52|42.3|42.49|42.27|42.52|42.3|42.48|42.26|5
1733921070000|2024-12-11 12:44:30|42.48|42.26|42.47|42.25|42.48|42.26|42.46|42.24|3
1733921080000|2024-12-11 12:44:40|42.46|42.24|42.44|42.22|42.46|42.24|42.44|42.22|3
1733921090000|2024-12-11 12:44:50|42.45|42.23|42.48|42.26|42.48|42.26|42.45|42.23|2
1733921100000|2024-12-11 12:45:00|42.49|42.27|42.55|42.33|42.55|42.33|42.48|42.26|5
1733921110000|2024-12-11 12:45:10|42.5|42.28|42.49|42.27|42.5|42.28|42.48|42.26|4
1733921120000|2024-12-11 12:45:20|42.48|42.26|42.47|42.25|42.49|42.27|42.46|42.24|9
1733921130000|2024-12-11 12:45:30|42.48|42.26|42.52|42.3|42.52|42.3|42.48|42.26|3
1733921140000|2024-12-11 12:45:40|42.54|42.32|42.59|42.37|42.59|42.37|42.54|42.32|8
1733921150000|2024-12-11 12:45:50|42.6|42.38|42.61|42.39|42.61|42.39|42.6|42.38|2
1733921160000|2024-12-11 12:46:00|42.62|42.4|42.63|42.41|42.63|42.41|42.6|42.38|9
1733921170000|2024-12-11 12:46:10|42.62|42.4|42.62|42.4|42.62|42.4|42.62|42.4|1
1733921210000|2024-12-11 12:46:50|42.6|42.38|42.61|42.39|42.61|42.39|42.6|42.38|2
1733921220000|2024-12-11 12:47:00|42.62|42.4|42.64|42.42|42.64|42.42|42.62|42.4|3
1733921230000|2024-12-11 12:47:10|42.65|42.43|42.65|42.43|42.65|42.43|42.65|42.43|1
1733921240000|2024-12-11 12:47:20|42.66|42.44|42.66|42.44|42.66|42.44|42.66|42.44|1
1733921250000|2024-12-11 12:47:30|42.65|42.43|42.65|42.43|42.66|42.44|42.65|42.43|3
1733921260000|2024-12-11 12:47:40|42.64|42.42|42.65|42.43|42.65|42.43|42.64|42.42|4
1733921270000|2024-12-11 12:47:50|42.63|42.41|42.56|42.34|42.63|42.41|42.56|42.34|7
1733921280000|2024-12-11 12:48:00|42.55|42.33|42.55|42.33|42.56|42.34|42.54|42.32|7
1733921300000|2024-12-11 12:48:20|42.54|42.32|42.54|42.32|42.55|42.33|42.53|42.31|5
1733921310000|2024-12-11 12:48:30|42.53|42.31|42.54|42.32|42.54|42.32|42.53|42.31|2
1733921320000|2024-12-11 12:48:40|42.55|42.33|42.55|42.33|42.55|42.33|42.54|42.32|3
1733921330000|2024-12-11 12:48:50|42.54|42.32|42.54|42.32|42.54|42.32|42.53|42.31|3
1733921340000|2024-12-11 12:49:00|42.53|42.31|42.54|42.32|42.54|42.32|42.53|42.31|2
1733921350000|2024-12-11 12:49:10|42.53|42.31|42.51|42.29|42.53|42.31|42.51|42.29|5
1733921360000|2024-12-11 12:49:20|42.52|42.3|42.52|42.3|42.52|42.3|42.51|42.29|3
1733921380000|2024-12-11 12:49:40|42.51|42.29|42.5|42.28|42.51|42.29|42.5|42.28|2
1733921400000|2024-12-11 12:50:00|42.49|42.27|42.52|42.3|42.52|42.3|42.48|42.26|8
1733921410000|2024-12-11 12:50:10|42.53|42.31|42.53|42.31|42.53|42.31|42.52|42.3|3
1733921420000|2024-12-11 12:50:20|42.54|42.32|42.55|42.33|42.55|42.33|42.54|42.32|2
1733921430000|2024-12-11 12:50:30|42.54|42.32|42.54|42.32|42.55|42.33|42.54|42.32|3
1733921440000|2024-12-11 12:50:40|42.55|42.33|42.56|42.34|42.56|42.34|42.55|42.33|2
1733921460000|2024-12-11 12:51:00|42.55|42.33|42.47|42.25|42.55|42.33|42.47|42.25|7
1733921470000|2024-12-11 12:51:10|42.46|42.24|42.45|42.23|42.49|42.27|42.45|42.23|12
1733921480000|2024-12-11 12:51:20|42.43|42.21|42.43|42.21|42.43|42.21|42.43|42.21|1
1733921490000|2024-12-11 12:51:30|42.4|42.18|42.37|42.15|42.4|42.18|42.36|42.14|6
1733921500000|2024-12-11 12:51:40|42.36|42.14|42.38|42.16|42.38|42.16|42.31|42.09|8
1733921510000|2024-12-11 12:51:50|42.37|42.15|42.37|42.15|42.38|42.16|42.37|42.15|3
1733921520000|2024-12-11 12:52:00|42.36|42.14|42.41|42.19|42.42|42.2|42.36|42.14|7
1733921530000|2024-12-11 12:52:10|42.4|42.18|42.4|42.18|42.41|42.19|42.4|42.18|3
1733921540000|2024-12-11 12:52:20|42.41|42.19|42.4|42.18|42.41|42.19|42.4|42.18|2
1733921550000|2024-12-11 12:52:30|42.39|42.17|42.38|42.16|42.39|42.17|42.38|42.16|2
1733921560000|2024-12-11 12:52:40|42.37|42.15|42.36|42.14|42.37|42.15|42.35|42.13|3
1733921580000|2024-12-11 12:53:00|42.37|42.15|42.35|42.13|42.37|42.15|42.35|42.13|3
1733921590000|2024-12-11 12:53:10|42.32|42.1|42.29|42.07|42.32|42.1|42.29|42.07|4
1733921600000|2024-12-11 12:53:20|42.3|42.08|42.29|42.07|42.3|42.08|42.29|42.07|2
1733921610000|2024-12-11 12:53:30|42.27|42.05|42.25|42.03|42.28|42.06|42.25|42.03|9
1733921620000|2024-12-11 12:53:40|42.27|42.05|42.28|42.06|42.28|42.06|42.25|42.03|6
1733921630000|2024-12-11 12:53:50|42.29|42.07|42.27|42.05|42.29|42.07|42.27|42.05|5
1733921640000|2024-12-11 12:54:00|42.26|42.04|42.28|42.06|42.28|42.06|42.26|42.04|5
1733921650000|2024-12-11 12:54:10|42.29|42.07|42.25|42.03|42.29|42.07|42.25|42.03|4
1733921660000|2024-12-11 12:54:20|42.26|42.04|42.26|42.04|42.26|42.04|42.25|42.03|3
1733921670000|2024-12-11 12:54:30|42.27|42.05|42.31|42.09|42.31|42.09|42.27|42.05|5
1733921680000|2024-12-11 12:54:40|42.32|42.1|42.32|42.1|42.32|42.1|42.32|42.1|1
1733921690000|2024-12-11 12:54:50|42.31|42.09|42.3|42.08|42.31|42.09|42.3|42.08|2
1733921700000|2024-12-11 12:55:00|42.31|42.09|42.31|42.09|42.31|42.09|42.3|42.08|3
1733921710000|2024-12-11 12:55:10|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733921720000|2024-12-11 12:55:20|42.35|42.13|42.33|42.11|42.35|42.13|42.33|42.11|3
1733921730000|2024-12-11 12:55:30|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733921740000|2024-12-11 12:55:40|42.32|42.1|42.32|42.1|42.32|42.1|42.31|42.09|3
1733921750000|2024-12-11 12:55:50|42.33|42.11|42.34|42.12|42.34|42.12|42.32|42.1|4
1733921760000|2024-12-11 12:56:00|42.35|42.13|42.34|42.12|42.35|42.13|42.34|42.12|2
1733921770000|2024-12-11 12:56:10|42.33|42.11|42.33|42.11|42.33|42.11|42.32|42.1|3
1733921780000|2024-12-11 12:56:20|42.32|42.1|42.32|42.1|42.33|42.11|42.32|42.1|3
1733921790000|2024-12-11 12:56:30|42.33|42.11|42.33|42.11|42.33|42.11|42.33|42.11|1
1733921800000|2024-12-11 12:56:40|42.34|42.12|42.34|42.12|42.34|42.12|42.33|42.11|3
1733921810000|2024-12-11 12:56:50|42.33|42.11|42.34|42.12|42.34|42.12|42.33|42.11|2
1733921830000|2024-12-11 12:57:10|42.35|42.13|42.37|42.15|42.37|42.15|42.35|42.13|3
1733921840000|2024-12-11 12:57:20|42.39|42.17|42.38|42.16|42.39|42.17|42.37|42.15|4
1733921850000|2024-12-11 12:57:30|42.39|42.17|42.39|42.17|42.39|42.17|42.39|42.17|1
1733921860000|2024-12-11 12:57:40|42.4|42.18|42.4|42.18|42.4|42.18|42.4|42.18|1
1733921870000|2024-12-11 12:57:50|42.39|42.17|42.38|42.16|42.39|42.17|42.38|42.16|2
1733921880000|2024-12-11 12:58:00|42.39|42.17|42.37|42.15|42.39|42.17|42.36|42.14|5
1733921890000|2024-12-11 12:58:10|42.38|42.16|42.38|42.16|42.38|42.16|42.38|42.16|1
1733921900000|2024-12-11 12:58:20|42.39|42.17|42.39|42.17|42.39|42.17|42.39|42.17|1
1733921920000|2024-12-11 12:58:40|42.38|42.16|42.38|42.16|42.38|42.16|42.38|42.16|1
1733921930000|2024-12-11 12:58:50|42.39|42.17|42.39|42.17|42.39|42.17|42.39|42.17|1
1733921940000|2024-12-11 12:59:00|42.4|42.18|42.4|42.18|42.41|42.19|42.4|42.18|3
1733921950000|2024-12-11 12:59:10|42.41|42.19|42.41|42.19|42.41|42.19|42.41|42.19|1
1733921960000|2024-12-11 12:59:20|42.4|42.18|42.41|42.19|42.41|42.19|42.4|42.18|2
1733921990000|2024-12-11 12:59:50|42.4|42.18|42.4|42.18|42.4|42.18|42.39|42.17|3
1733922000000|2024-12-11 13:00:00|42.41|42.19|42.46|42.24|42.46|42.24|42.41|42.19|4
1733922010000|2024-12-11 13:00:10|42.47|42.25|42.46|42.24|42.47|42.25|42.45|42.23|4
1733922020000|2024-12-11 13:00:20|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733922030000|2024-12-11 13:00:30|42.48|42.26|42.48|42.26|42.48|42.26|42.48|42.26|1
1733922050000|2024-12-11 13:00:50|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733922060000|2024-12-11 13:01:00|42.48|42.26|42.49|42.27|42.49|42.27|42.48|42.26|2
1733922070000|2024-12-11 13:01:10|42.48|42.26|42.48|42.26|42.48|42.26|42.48|42.26|1
1733922080000|2024-12-11 13:01:20|42.49|42.27|42.54|42.32|42.54|42.32|42.49|42.27|6
1733922090000|2024-12-11 13:01:30|42.56|42.34|42.56|42.34|42.56|42.34|42.56|42.34|1
1733922110000|2024-12-11 13:01:50|42.55|42.33|42.55|42.33|42.55|42.33|42.54|42.32|3
1733922120000|2024-12-11 13:02:00|42.53|42.31|42.43|42.21|42.53|42.31|42.42|42.2|13
1733922130000|2024-12-11 13:02:10|42.42|42.2|42.42|42.2|42.43|42.21|42.41|42.19|6
1733922140000|2024-12-11 13:02:20|42.43|42.21|42.43|42.21|42.44|42.22|42.43|42.21|3
1733922150000|2024-12-11 13:02:30|42.45|42.23|42.44|42.22|42.46|42.24|42.44|42.22|3
1733922160000|2024-12-11 13:02:40|42.45|42.23|42.4|42.18|42.45|42.23|42.4|42.18|6
1733922170000|2024-12-11 13:02:50|42.41|42.19|42.4|42.18|42.41|42.19|42.4|42.18|2
1733922180000|2024-12-11 13:03:00|42.39|42.17|42.37|42.15|42.39|42.17|42.37|42.15|3
1733922190000|2024-12-11 13:03:10|42.38|42.16|42.37|42.15|42.38|42.16|42.37|42.15|4
1733922210000|2024-12-11 13:03:30|42.38|42.16|42.38|42.16|42.38|42.16|42.37|42.15|3
1733922220000|2024-12-11 13:03:40|42.37|42.15|42.37|42.15|42.37|42.15|42.37|42.15|1
1733922250000|2024-12-11 13:04:10|42.36|42.14|42.31|42.09|42.36|42.14|42.3|42.08|6
1733922260000|2024-12-11 13:04:20|42.34|42.12|42.29|42.07|42.35|42.13|42.29|42.07|10
1733922270000|2024-12-11 13:04:30|42.3|42.08|42.3|42.08|42.3|42.08|42.29|42.07|3
1733922280000|2024-12-11 13:04:40|42.29|42.07|42.29|42.07|42.29|42.07|42.29|42.07|1
1733922300000|2024-12-11 13:05:00|42.33|42.11|42.35|42.13|42.36|42.14|42.32|42.1|9
1733922310000|2024-12-11 13:05:10|42.36|42.14|42.35|42.13|42.36|42.14|42.33|42.11|10
1733922320000|2024-12-11 13:05:20|42.34|42.12|42.33|42.11|42.34|42.12|42.33|42.11|2
1733922330000|2024-12-11 13:05:30|42.32|42.1|42.3|42.08|42.32|42.1|42.3|42.08|5
1733922340000|2024-12-11 13:05:40|42.31|42.09|42.34|42.12|42.34|42.12|42.3|42.08|7
1733922350000|2024-12-11 13:05:50|42.35|42.13|42.36|42.14|42.37|42.15|42.35|42.13|4
1733922360000|2024-12-11 13:06:00|42.35|42.13|42.35|42.13|42.35|42.13|42.35|42.13|1
1733922370000|2024-12-11 13:06:10|42.34|42.12|42.34|42.12|42.35|42.13|42.34|42.12|3
1733922390000|2024-12-11 13:06:30|42.33|42.11|42.31|42.09|42.33|42.11|42.31|42.09|3
1733922400000|2024-12-11 13:06:40|42.32|42.1|42.33|42.11|42.33|42.11|42.32|42.1|2
1733922410000|2024-12-11 13:06:50|42.34|42.12|42.36|42.14|42.36|42.14|42.33|42.11|4
1733922420000|2024-12-11 13:07:00|42.35|42.13|42.36|42.14|42.36|42.14|42.35|42.13|2
1733922430000|2024-12-11 13:07:10|42.37|42.15|42.41|42.19|42.41|42.19|42.37|42.15|3
1733922440000|2024-12-11 13:07:20|42.42|42.2|42.46|42.24|42.46|42.24|42.42|42.2|6
1733922450000|2024-12-11 13:07:30|42.47|42.25|42.47|42.25|42.47|42.25|42.46|42.24|3
1733922460000|2024-12-11 13:07:40|42.46|42.24|42.44|42.22|42.46|42.24|42.44|42.22|3
1733922470000|2024-12-11 13:07:50|42.42|42.2|42.41|42.19|42.42|42.2|42.39|42.17|5
1733922480000|2024-12-11 13:08:00|42.4|42.18|42.41|42.19|42.41|42.19|42.4|42.18|2
1733922490000|2024-12-11 13:08:10|42.43|42.21|42.47|42.25|42.47|42.25|42.43|42.21|5
1733922500000|2024-12-11 13:08:20|42.48|42.26|42.48|42.26|42.48|42.26|42.47|42.25|3
1733922520000|2024-12-11 13:08:40|42.49|42.27|42.52|42.3|42.52|42.3|42.49|42.27|4
1733922540000|2024-12-11 13:09:00|42.51|42.29|42.49|42.27|42.51|42.29|42.49|42.27|3
1733922550000|2024-12-11 13:09:10|42.48|42.26|42.45|42.23|42.48|42.26|42.45|42.23|4
1733922560000|2024-12-11 13:09:20|42.44|42.22|42.41|42.19|42.44|42.22|42.41|42.19|3
1733922580000|2024-12-11 13:09:40|42.4|42.18|42.36|42.14|42.4|42.18|42.36|42.14|7
1733922590000|2024-12-11 13:09:50|42.37|42.15|42.37|42.15|42.37|42.15|42.37|42.15|1
1733922600000|2024-12-11 13:10:00|42.38|42.16|42.38|42.16|42.4|42.18|42.38|42.16|3
1733922610000|2024-12-11 13:10:10|42.39|42.17|42.4|42.18|42.4|42.18|42.39|42.17|2
1733922630000|2024-12-11 13:10:30|42.41|42.19|42.41|42.19|42.41|42.19|42.41|42.19|1
1733922640000|2024-12-11 13:10:40|42.4|42.18|42.4|42.18|42.4|42.18|42.39|42.17|3
1733922650000|2024-12-11 13:10:50|42.41|42.19|42.41|42.19|42.41|42.19|42.41|42.19|1
1733922660000|2024-12-11 13:11:00|42.42|42.2|42.42|42.2|42.42|42.2|42.42|42.2|1
1733922670000|2024-12-11 13:11:10|42.41|42.19|42.41|42.19|42.41|42.19|42.4|42.18|5
1733922680000|2024-12-11 13:11:20|42.4|42.18|42.4|42.18|42.41|42.19|42.4|42.18|3
1733922690000|2024-12-11 13:11:30|42.41|42.19|42.41|42.19|42.41|42.19|42.41|42.19|1
1733922700000|2024-12-11 13:11:40|42.4|42.18|42.38|42.16|42.4|42.18|42.38|42.16|3
1733922720000|2024-12-11 13:12:00|42.37|42.15|42.37|42.15|42.37|42.15|42.37|42.15|1
1733922730000|2024-12-11 13:12:10|42.36|42.14|42.31|42.09|42.36|42.14|42.31|42.09|7
1733922740000|2024-12-11 13:12:20|42.3|42.08|42.34|42.12|42.34|42.12|42.3|42.08|7
1733922760000|2024-12-11 13:12:40|42.36|42.14|42.36|42.14|42.36|42.14|42.36|42.14|1
1733922770000|2024-12-11 13:12:50|42.37|42.15|42.34|42.12|42.37|42.15|42.34|42.12|6
1733922780000|2024-12-11 13:13:00|42.33|42.11|42.31|42.09|42.33|42.11|42.3|42.08|4
1733922790000|2024-12-11 13:13:10|42.3|42.08|42.31|42.09|42.31|42.09|42.3|42.08|2
1733922800000|2024-12-11 13:13:20|42.3|42.08|42.28|42.06|42.31|42.09|42.27|42.05|6
1733922810000|2024-12-11 13:13:30|42.27|42.05|42.27|42.05|42.28|42.06|42.27|42.05|5
1733922820000|2024-12-11 13:13:40|42.26|42.04|42.24|42.02|42.26|42.04|42.24|42.02|3
1733922870000|2024-12-11 13:14:30|42.22|42|42.16|41.94|42.22|42|42.16|41.94|5
1733922880000|2024-12-11 13:14:40|42.17|41.95|42.17|41.95|42.17|41.95|42.14|41.92|7
1733922890000|2024-12-11 13:14:50|42.18|41.96|42.18|41.96|42.18|41.96|42.17|41.95|5
1733922900000|2024-12-11 13:15:00|42.19|41.97|42.16|41.94|42.19|41.97|42.15|41.93|5
1733922910000|2024-12-11 13:15:10|42.15|41.93|42.11|41.89|42.16|41.94|42.11|41.89|7
1733922920000|2024-12-11 13:15:20|42.1|41.88|42.03|41.81|42.1|41.88|42.03|41.81|10
1733922930000|2024-12-11 13:15:30|42|41.78|42|41.78|42.01|41.79|41.99|41.77|5
1733922940000|2024-12-11 13:15:40|41.99|41.77|41.99|41.77|41.99|41.77|41.99|41.77|1
1733922950000|2024-12-11 13:15:50|42|41.78|41.98|41.76|42|41.78|41.96|41.74|5
1733922960000|2024-12-11 13:16:00|41.99|41.77|41.98|41.76|41.99|41.77|41.97|41.75|8
1733922970000|2024-12-11 13:16:10|41.99|41.77|41.97|41.75|41.99|41.77|41.97|41.75|5
1733922980000|2024-12-11 13:16:20|41.98|41.76|41.98|41.76|42|41.78|41.98|41.76|8
1733922990000|2024-12-11 13:16:30|41.97|41.75|41.96|41.74|41.97|41.75|41.96|41.74|4
1733923000000|2024-12-11 13:16:40|41.97|41.75|41.96|41.74|41.97|41.75|41.96|41.74|4
1733923010000|2024-12-11 13:16:50|41.98|41.76|42|41.78|42|41.78|41.98|41.76|3
1733923020000|2024-12-11 13:17:00|41.99|41.77|41.97|41.75|41.99|41.77|41.96|41.74|5
1733923040000|2024-12-11 13:17:20|41.96|41.74|41.96|41.74|41.96|41.74|41.96|41.74|1
1733923050000|2024-12-11 13:17:30|41.97|41.75|41.92|41.7|41.97|41.75|41.92|41.7|5
1733923060000|2024-12-11 13:17:40|41.93|41.71|41.91|41.69|41.93|41.71|41.91|41.69|3
1733923070000|2024-12-11 13:17:50|41.92|41.7|41.91|41.69|41.93|41.71|41.91|41.69|3
1733923080000|2024-12-11 13:18:00|41.92|41.7|41.97|41.75|41.97|41.75|41.92|41.7|4
1733923090000|2024-12-11 13:18:10|41.96|41.74|41.95|41.73|41.97|41.75|41.93|41.71|11
1733923100000|2024-12-11 13:18:20|41.96|41.74|41.95|41.73|41.98|41.76|41.94|41.72|8
1733923110000|2024-12-11 13:18:30|41.96|41.74|41.99|41.77|41.99|41.77|41.96|41.74|4
1733923120000|2024-12-11 13:18:40|41.98|41.76|41.97|41.75|41.98|41.76|41.97|41.75|2
1733923130000|2024-12-11 13:18:50|41.96|41.74|41.97|41.75|41.98|41.76|41.96|41.74|4
1733923140000|2024-12-11 13:19:00|41.96|41.74|41.97|41.75|41.97|41.75|41.96|41.74|2
1733923150000|2024-12-11 13:19:10|41.98|41.76|41.98|41.76|41.98|41.76|41.97|41.75|3
1733923160000|2024-12-11 13:19:20|41.99|41.77|42|41.78|42|41.78|41.99|41.77|2
1733923170000|2024-12-11 13:19:30|41.99|41.77|41.99|41.77|41.99|41.77|41.99|41.77|1
1733923180000|2024-12-11 13:19:40|42|41.78|42.01|41.79|42.01|41.79|42|41.78|2
1733923190000|2024-12-11 13:19:50|42|41.78|42.01|41.79|42.01|41.79|42|41.78|2
1733923200000|2024-12-11 13:20:00|42|41.78|42|41.78|42|41.78|41.99|41.77|3
1733923210000|2024-12-11 13:20:10|41.99|41.77|42|41.78|42|41.78|41.99|41.77|2
1733923220000|2024-12-11 13:20:20|41.99|41.77|41.92|41.7|41.99|41.77|41.92|41.7|11
1733923230000|2024-12-11 13:20:30|41.91|41.69|41.87|41.65|41.91|41.69|41.86|41.64|6
1733923240000|2024-12-11 13:20:40|41.88|41.66|41.89|41.67|41.89|41.67|41.88|41.66|2
1733923250000|2024-12-11 13:20:50|41.9|41.68|41.9|41.68|41.9|41.68|41.9|41.68|1
1733923260000|2024-12-11 13:21:00|41.91|41.69|41.91|41.69|41.91|41.69|41.91|41.69|1
1733923270000|2024-12-11 13:21:10|41.9|41.68|41.91|41.69|41.91|41.69|41.9|41.68|2
1733923290000|2024-12-11 13:21:30|41.92|41.7|41.93|41.71|41.93|41.71|41.92|41.7|4
1733923300000|2024-12-11 13:21:40|41.94|41.72|41.96|41.74|41.96|41.74|41.94|41.72|2
1733923310000|2024-12-11 13:21:50|41.97|41.75|41.98|41.76|41.98|41.76|41.97|41.75|2
1733923320000|2024-12-11 13:22:00|41.99|41.77|41.99|41.77|41.99|41.77|41.98|41.76|3
1733923330000|2024-12-11 13:22:10|42|41.78|42.02|41.8|42.02|41.8|42|41.78|3
1733923350000|2024-12-11 13:22:30|42.03|41.81|42.09|41.87|42.09|41.87|42.03|41.81|6
1733923360000|2024-12-11 13:22:40|42.08|41.86|42.08|41.86|42.08|41.86|42.08|41.86|1
1733923370000|2024-12-11 13:22:50|42.1|41.88|42.06|41.84|42.1|41.88|42.06|41.84|3
1733923380000|2024-12-11 13:23:00|42.04|41.82|42.05|41.83|42.06|41.84|42.03|41.81|10
1733923390000|2024-12-11 13:23:10|42.04|41.82|42.02|41.8|42.04|41.82|42.02|41.8|3
1733923400000|2024-12-11 13:23:20|42.03|41.81|42.03|41.81|42.03|41.81|42.01|41.79|5
1733923420000|2024-12-11 13:23:40|42.02|41.8|42.01|41.79|42.03|41.81|42.01|41.79|7
1733923430000|2024-12-11 13:23:50|42.02|41.8|42.04|41.82|42.04|41.82|42.02|41.8|3
1733923440000|2024-12-11 13:24:00|42.06|41.84|42.08|41.86|42.08|41.86|42.06|41.84|3
1733923450000|2024-12-11 13:24:10|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733923460000|2024-12-11 13:24:20|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733923470000|2024-12-11 13:24:30|42.18|41.96|42.18|41.96|42.18|41.96|42.18|41.96|1
1733923480000|2024-12-11 13:24:40|42.17|41.95|42.15|41.93|42.18|41.96|42.15|41.93|5
1733923490000|2024-12-11 13:24:50|42.14|41.92|42.13|41.91|42.14|41.92|42.13|41.91|6
1733923500000|2024-12-11 13:25:00|42.12|41.9|42.09|41.87|42.12|41.9|42.09|41.87|8
1733923510000|2024-12-11 13:25:10|42.08|41.86|42.09|41.87|42.09|41.87|42.08|41.86|4
1733923520000|2024-12-11 13:25:20|42.08|41.86|42.08|41.86|42.08|41.86|42.08|41.86|1
1733923540000|2024-12-11 13:25:40|42.09|41.87|42.09|41.87|42.1|41.88|42.09|41.87|3
1733923550000|2024-12-11 13:25:50|42.1|41.88|42.1|41.88|42.11|41.89|42.1|41.88|3
1733923560000|2024-12-11 13:26:00|42.09|41.87|42.09|41.87|42.09|41.87|42.09|41.87|1
1733923580000|2024-12-11 13:26:20|42.08|41.86|42.07|41.85|42.08|41.86|42.07|41.85|2
1733923590000|2024-12-11 13:26:30|42.08|41.86|42.07|41.85|42.08|41.86|42.07|41.85|2
1733923600000|2024-12-11 13:26:40|42.06|41.84|42.01|41.79|42.06|41.84|42.01|41.79|4
1733923610000|2024-12-11 13:26:50|42.02|41.8|42.02|41.8|42.02|41.8|42.02|41.8|1
1733923630000|2024-12-11 13:27:10|42.01|41.79|42.01|41.79|42.03|41.81|42.01|41.79|3
1733923640000|2024-12-11 13:27:20|41.99|41.77|41.99|41.77|42|41.78|41.98|41.76|5
1733923650000|2024-12-11 13:27:30|42|41.78|42.01|41.79|42.01|41.79|42|41.78|2
1733923660000|2024-12-11 13:27:40|42.02|41.8|42.04|41.82|42.04|41.82|42.02|41.8|5
1733923680000|2024-12-11 13:28:00|42.06|41.84|42.07|41.85|42.07|41.85|42.06|41.84|4
1733923690000|2024-12-11 13:28:10|42.08|41.86|42.09|41.87|42.09|41.87|42.08|41.86|2
1733923700000|2024-12-11 13:28:20|42.1|41.88|42.11|41.89|42.11|41.89|42.1|41.88|2
1733923720000|2024-12-11 13:28:40|42.13|41.91|42.14|41.92|42.14|41.92|42.13|41.91|2
1733923740000|2024-12-11 13:29:00|42.15|41.93|42.16|41.94|42.16|41.94|42.15|41.93|2
1733923750000|2024-12-11 13:29:10|42.17|41.95|42.23|42.01|42.23|42.01|42.17|41.95|5
1733923760000|2024-12-11 13:29:20|42.24|42.02|42.26|42.04|42.26|42.04|42.24|42.02|7
1733923770000|2024-12-11 13:29:30|42.27|42.05|42.3|42.08|42.3|42.08|42.27|42.05|3
1733923780000|2024-12-11 13:29:40|42.31|42.09|42.35|42.13|42.37|42.15|42.31|42.09|11
1733923790000|2024-12-11 13:29:50|42.33|42.11|42.35|42.13|42.35|42.13|42.33|42.11|7
1733923800000|2024-12-11 13:30:00|42.36|42.14|42.51|42.29|42.51|42.29|42.36|42.14|15
1733923810000|2024-12-11 13:30:10|42.54|42.32|42.76|42.54|42.78|42.56|42.54|42.32|7
1733923820000|2024-12-11 13:30:20|42.73|42.51|43|42.78|43|42.78|42.7|42.48|16
1733923830000|2024-12-11 13:30:30|42.98|42.76|42.64|42.42|42.98|42.76|42.62|42.4|23
1733923840000|2024-12-11 13:30:40|42.65|42.43|42.87|42.65|42.87|42.65|42.65|42.43|18
1733923850000|2024-12-11 13:30:50|42.89|42.67|42.91|42.69|42.94|42.72|42.89|42.67|15
1733923860000|2024-12-11 13:31:00|42.89|42.67|42.88|42.66|42.9|42.68|42.83|42.61|19
1733923870000|2024-12-11 13:31:10|42.89|42.67|42.81|42.59|42.92|42.7|42.81|42.59|24
1733923880000|2024-12-11 13:31:20|42.83|42.61|42.88|42.66|42.93|42.71|42.81|42.59|22
1733923890000|2024-12-11 13:31:30|42.89|42.67|42.88|42.66|42.91|42.69|42.88|42.66|14
1733923900000|2024-12-11 13:31:40|42.91|42.69|42.91|42.69|42.93|42.71|42.88|42.66|14
1733923910000|2024-12-11 13:31:50|42.92|42.7|42.85|42.63|42.93|42.71|42.85|42.63|9
1733923920000|2024-12-11 13:32:00|42.84|42.62|42.79|42.57|42.84|42.62|42.79|42.57|10
1733923930000|2024-12-11 13:32:10|42.82|42.6|42.82|42.6|42.82|42.6|42.79|42.57|3
1733923940000|2024-12-11 13:32:20|42.81|42.59|42.82|42.6|42.82|42.6|42.78|42.56|5
1733923950000|2024-12-11 13:32:30|42.81|42.59|42.8|42.58|42.82|42.6|42.76|42.54|15
1733923960000|2024-12-11 13:32:40|42.81|42.59|42.8|42.58|42.81|42.59|42.78|42.56|7
1733923970000|2024-12-11 13:32:50|42.81|42.59|42.86|42.64|42.9|42.68|42.81|42.59|11
1733923980000|2024-12-11 13:33:00|42.87|42.65|42.88|42.66|42.9|42.68|42.87|42.65|11
1733923990000|2024-12-11 13:33:10|42.87|42.65|42.9|42.68|42.9|42.68|42.84|42.62|13
1733924000000|2024-12-11 13:33:20|42.91|42.69|42.89|42.67|42.94|42.72|42.87|42.65|13
1733924010000|2024-12-11 13:33:30|42.9|42.68|42.94|42.72|42.94|42.72|42.9|42.68|8
1733924020000|2024-12-11 13:33:40|42.93|42.71|42.95|42.73|42.95|42.73|42.92|42.7|5
1733924030000|2024-12-11 13:33:50|42.96|42.74|42.95|42.73|42.97|42.75|42.95|42.73|4
1733924040000|2024-12-11 13:34:00|42.96|42.74|42.89|42.67|42.96|42.74|42.89|42.67|7
1733924050000|2024-12-11 13:34:10|42.88|42.66|42.79|42.57|42.89|42.67|42.79|42.57|6
1733924060000|2024-12-11 13:34:20|42.81|42.59|42.79|42.57|42.81|42.59|42.78|42.56|9
1733924070000|2024-12-11 13:34:30|42.8|42.58|42.8|42.58|42.8|42.58|42.79|42.57|5
1733924080000|2024-12-11 13:34:40|42.85|42.63|42.9|42.68|42.95|42.73|42.85|42.63|16
1733924090000|2024-12-11 13:34:50|42.92|42.7|42.93|42.71|42.93|42.71|42.89|42.67|12
1733924100000|2024-12-11 13:35:00|42.94|42.72|42.95|42.73|42.97|42.75|42.93|42.71|11
1733924110000|2024-12-11 13:35:10|42.94|42.72|42.98|42.76|42.98|42.76|42.94|42.72|4
1733924120000|2024-12-11 13:35:20|43|42.78|43.03|42.81|43.03|42.81|43|42.78|8
1733924130000|2024-12-11 13:35:30|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|5
1733924140000|2024-12-11 13:35:40|43.03|42.81|43.03|42.81|43.04|42.82|43.02|42.8|7
1733924150000|2024-12-11 13:35:50|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1733924160000|2024-12-11 13:36:00|43.05|42.83|43.1|42.88|43.1|42.88|43.05|42.83|6
1733924170000|2024-12-11 13:36:10|43.09|42.87|43.14|42.92|43.14|42.92|43.08|42.86|8
1733924180000|2024-12-11 13:36:20|43.15|42.93|43.18|42.96|43.19|42.97|43.15|42.93|11
1733924190000|2024-12-11 13:36:30|43.19|42.97|43.17|42.95|43.2|42.98|43.14|42.92|11
1733924200000|2024-12-11 13:36:40|43.18|42.96|43.2|42.98|43.2|42.98|43.17|42.95|6
1733924210000|2024-12-11 13:36:50|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733924220000|2024-12-11 13:37:00|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|6
1733924230000|2024-12-11 13:37:10|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733924240000|2024-12-11 13:37:20|43.2|42.98|43.2|42.98|43.21|42.99|43.19|42.97|5
1733924250000|2024-12-11 13:37:30|43.19|42.97|43.2|42.98|43.21|42.99|43.19|42.97|6
1733924260000|2024-12-11 13:37:40|43.19|42.97|43.22|43|43.22|43|43.18|42.96|6
1733924270000|2024-12-11 13:37:50|43.19|42.97|43.2|42.98|43.21|42.99|43.19|42.97|5
1733924280000|2024-12-11 13:38:00|43.21|42.99|43.22|43|43.22|43|43.2|42.98|4
1733924290000|2024-12-11 13:38:10|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1733924300000|2024-12-11 13:38:20|43.2|42.98|43.16|42.94|43.21|42.99|43.16|42.94|12
1733924310000|2024-12-11 13:38:30|43.17|42.95|43.21|42.99|43.21|42.99|43.17|42.95|4
1733924320000|2024-12-11 13:38:40|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733924330000|2024-12-11 13:38:50|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|4
1733924340000|2024-12-11 13:39:00|43.19|42.97|43.16|42.94|43.19|42.97|43.16|42.94|12
1733924350000|2024-12-11 13:39:10|43.15|42.93|43.1|42.88|43.17|42.95|43.1|42.88|11
1733924360000|2024-12-11 13:39:20|43.12|42.9|43.07|42.85|43.12|42.9|43.07|42.85|13
1733924370000|2024-12-11 13:39:30|43.05|42.83|42.87|42.65|43.05|42.83|42.87|42.65|15
1733924380000|2024-12-11 13:39:40|42.86|42.64|42.92|42.7|42.92|42.7|42.86|42.64|7
1733924390000|2024-12-11 13:39:50|42.96|42.74|42.92|42.7|42.96|42.74|42.89|42.67|8
1733924400000|2024-12-11 13:40:00|42.91|42.69|42.76|42.54|42.91|42.69|42.76|42.54|14
1733924410000|2024-12-11 13:40:10|42.77|42.55|42.71|42.49|42.8|42.58|42.67|42.45|16
1733924420000|2024-12-11 13:40:20|42.69|42.47|42.5|42.28|42.69|42.47|42.49|42.27|17
1733924430000|2024-12-11 13:40:30|42.51|42.29|42.61|42.39|42.61|42.39|42.39|42.17|18
1733924440000|2024-12-11 13:40:40|42.63|42.41|42.73|42.51|42.74|42.52|42.62|42.4|12
1733924450000|2024-12-11 13:40:50|42.74|42.52|42.73|42.51|42.74|42.52|42.71|42.49|16
1733924460000|2024-12-11 13:41:00|42.72|42.5|42.62|42.4|42.73|42.51|42.62|42.4|14
1733924470000|2024-12-11 13:41:10|42.61|42.39|42.55|42.33|42.64|42.42|42.51|42.29|20
1733924480000|2024-12-11 13:41:20|42.58|42.36|42.61|42.39|42.66|42.44|42.58|42.36|11
1733924490000|2024-12-11 13:41:30|42.57|42.35|42.66|42.44|42.66|42.44|42.57|42.35|11
1733924500000|2024-12-11 13:41:40|42.65|42.43|42.81|42.59|42.81|42.59|42.65|42.43|13
1733924510000|2024-12-11 13:41:50|42.82|42.6|42.82|42.6|42.83|42.61|42.77|42.55|9
1733924520000|2024-12-11 13:42:00|42.81|42.59|42.74|42.52|42.82|42.6|42.72|42.5|14
1733924530000|2024-12-11 13:42:10|42.76|42.54|42.79|42.57|42.81|42.59|42.75|42.53|14
1733924540000|2024-12-11 13:42:20|42.81|42.59|42.84|42.62|42.88|42.66|42.81|42.59|14
1733924550000|2024-12-11 13:42:30|42.85|42.63|42.83|42.61|42.88|42.66|42.83|42.61|10
1733924560000|2024-12-11 13:42:40|42.82|42.6|42.94|42.72|42.94|42.72|42.82|42.6|10
1733924570000|2024-12-11 13:42:50|42.91|42.69|42.88|42.66|42.92|42.7|42.88|42.66|10
1733924580000|2024-12-11 13:43:00|42.87|42.65|42.95|42.73|42.97|42.75|42.87|42.65|11
1733924590000|2024-12-11 13:43:10|42.97|42.75|42.94|42.72|42.97|42.75|42.92|42.7|7
1733924600000|2024-12-11 13:43:20|42.95|42.73|42.94|42.72|42.95|42.73|42.93|42.71|8
1733924610000|2024-12-11 13:43:30|42.95|42.73|42.92|42.7|42.95|42.73|42.92|42.7|8
1733924620000|2024-12-11 13:43:40|42.89|42.67|42.83|42.61|42.9|42.68|42.83|42.61|12
1733924630000|2024-12-11 13:43:50|42.84|42.62|42.86|42.64|42.86|42.64|42.84|42.62|3
1733924640000|2024-12-11 13:44:00|42.85|42.63|42.86|42.64|42.87|42.65|42.81|42.59|12
1733924650000|2024-12-11 13:44:10|42.87|42.65|42.81|42.59|42.88|42.66|42.81|42.59|13
1733924660000|2024-12-11 13:44:20|42.8|42.58|42.81|42.59|42.84|42.62|42.79|42.57|9
1733924670000|2024-12-11 13:44:30|42.83|42.61|42.87|42.65|42.88|42.66|42.83|42.61|9
1733924680000|2024-12-11 13:44:40|42.88|42.66|42.87|42.65|42.88|42.66|42.87|42.65|4
1733924690000|2024-12-11 13:44:50|42.88|42.66|42.82|42.6|42.88|42.66|42.82|42.6|7
1733924700000|2024-12-11 13:45:00|42.81|42.59|42.75|42.53|42.81|42.59|42.74|42.52|12
1733924710000|2024-12-11 13:45:10|42.76|42.54|42.69|42.47|42.76|42.54|42.69|42.47|16
1733924720000|2024-12-11 13:45:20|42.7|42.48|42.68|42.46|42.73|42.51|42.68|42.46|15
1733924730000|2024-12-11 13:45:30|42.66|42.44|42.59|42.37|42.67|42.45|42.59|42.37|14
1733924740000|2024-12-11 13:45:40|42.62|42.4|42.67|42.45|42.69|42.47|42.62|42.4|13
1733924750000|2024-12-11 13:45:50|42.71|42.49|42.71|42.49|42.71|42.49|42.71|42.49|1
1733924760000|2024-12-11 13:46:00|42.72|42.5|42.77|42.55|42.78|42.56|42.71|42.49|11
1733924770000|2024-12-11 13:46:10|42.76|42.54|42.78|42.56|42.79|42.57|42.76|42.54|4
1733924780000|2024-12-11 13:46:20|42.77|42.55|42.75|42.53|42.77|42.55|42.71|42.49|16
1733924790000|2024-12-11 13:46:30|42.76|42.54|42.74|42.52|42.78|42.56|42.74|42.52|9
1733924800000|2024-12-11 13:46:40|42.76|42.54|42.77|42.55|42.78|42.56|42.76|42.54|6
1733924810000|2024-12-11 13:46:50|42.76|42.54|42.75|42.53|42.77|42.55|42.73|42.51|12
1733924820000|2024-12-11 13:47:00|42.76|42.54|42.79|42.57|42.85|42.63|42.76|42.54|13
1733924830000|2024-12-11 13:47:10|42.77|42.55|42.73|42.51|42.77|42.55|42.7|42.48|14
1733924840000|2024-12-11 13:47:20|42.74|42.52|42.76|42.54|42.77|42.55|42.73|42.51|10
1733924850000|2024-12-11 13:47:30|42.75|42.53|42.77|42.55|42.77|42.55|42.75|42.53|7
1733924860000|2024-12-11 13:47:40|42.78|42.56|42.78|42.56|42.78|42.56|42.78|42.56|1
1733924870000|2024-12-11 13:47:50|42.77|42.55|42.75|42.53|42.77|42.55|42.75|42.53|5
1733924880000|2024-12-11 13:48:00|42.76|42.54|42.77|42.55|42.77|42.55|42.75|42.53|10
1733924890000|2024-12-11 13:48:10|42.76|42.54|42.74|42.52|42.76|42.54|42.73|42.51|10
1733924900000|2024-12-11 13:48:20|42.75|42.53|42.75|42.53|42.75|42.53|42.74|42.52|7
1733924910000|2024-12-11 13:48:30|42.76|42.54|42.82|42.6|42.82|42.6|42.76|42.54|7
1733924920000|2024-12-11 13:48:40|42.81|42.59|42.8|42.58|42.81|42.59|42.78|42.56|8
1733924930000|2024-12-11 13:48:50|42.81|42.59|42.79|42.57|42.81|42.59|42.79|42.57|7
1733924940000|2024-12-11 13:49:00|42.78|42.56|42.73|42.51|42.8|42.58|42.73|42.51|17
1733924950000|2024-12-11 13:49:10|42.74|42.52|42.67|42.45|42.76|42.54|42.67|42.45|12
1733924960000|2024-12-11 13:49:20|42.68|42.46|42.63|42.41|42.71|42.49|42.63|42.41|12
1733924970000|2024-12-11 13:49:30|42.61|42.39|42.62|42.4|42.65|42.43|42.61|42.39|13
1733924980000|2024-12-11 13:49:40|42.63|42.41|42.6|42.38|42.63|42.41|42.58|42.36|8
1733924990000|2024-12-11 13:49:50|42.58|42.36|42.56|42.34|42.62|42.4|42.56|42.34|10
1733925000000|2024-12-11 13:50:00|42.57|42.35|42.57|42.35|42.57|42.35|42.55|42.33|6
1733925010000|2024-12-11 13:50:10|42.58|42.36|42.53|42.31|42.58|42.36|42.53|42.31|6
1733925020000|2024-12-11 13:50:20|42.54|42.32|42.56|42.34|42.56|42.34|42.51|42.29|9
1733925030000|2024-12-11 13:50:30|42.55|42.33|42.51|42.29|42.55|42.33|42.51|42.29|15
1733925040000|2024-12-11 13:50:40|42.49|42.27|42.47|42.25|42.49|42.27|42.44|42.22|9
1733925050000|2024-12-11 13:50:50|42.46|42.24|42.46|42.24|42.46|42.24|42.45|42.23|3
1733925060000|2024-12-11 13:51:00|42.45|42.23|42.39|42.17|42.45|42.23|42.37|42.15|13
1733925070000|2024-12-11 13:51:10|42.38|42.16|42.44|42.22|42.44|42.22|42.38|42.16|7
1733925080000|2024-12-11 13:51:20|42.45|42.23|42.46|42.24|42.46|42.24|42.45|42.23|8
1733925090000|2024-12-11 13:51:30|42.47|42.25|42.48|42.26|42.49|42.27|42.47|42.25|4
1733925100000|2024-12-11 13:51:40|42.47|42.25|42.42|42.2|42.47|42.25|42.41|42.19|19
1733925110000|2024-12-11 13:51:50|42.41|42.19|42.43|42.21|42.43|42.21|42.41|42.19|7
1733925120000|2024-12-11 13:52:00|42.44|42.22|42.41|42.19|42.44|42.22|42.39|42.17|9
1733925130000|2024-12-11 13:52:10|42.39|42.17|42.38|42.16|42.39|42.17|42.38|42.16|6
1733925140000|2024-12-11 13:52:20|42.37|42.15|42.43|42.21|42.43|42.21|42.37|42.15|9
1733925150000|2024-12-11 13:52:30|42.44|42.22|42.44|42.22|42.44|42.22|42.44|42.22|1
1733925160000|2024-12-11 13:52:40|42.43|42.21|42.42|42.2|42.44|42.22|42.39|42.17|12
1733925170000|2024-12-11 13:52:50|42.41|42.19|42.44|42.22|42.44|42.22|42.41|42.19|4
1733925180000|2024-12-11 13:53:00|42.43|42.21|42.41|42.19|42.43|42.21|42.39|42.17|9
1733925190000|2024-12-11 13:53:10|42.4|42.18|42.38|42.16|42.4|42.18|42.38|42.16|7
1733925200000|2024-12-11 13:53:20|42.37|42.15|42.39|42.17|42.39|42.17|42.37|42.15|3
1733925210000|2024-12-11 13:53:30|42.4|42.18|42.42|42.2|42.43|42.21|42.39|42.17|6
1733925220000|2024-12-11 13:53:40|42.41|42.19|42.41|42.19|42.42|42.2|42.41|42.19|5
1733925230000|2024-12-11 13:53:50|42.4|42.18|42.4|42.18|42.41|42.19|42.38|42.16|9
1733925240000|2024-12-11 13:54:00|42.41|42.19|42.44|42.22|42.44|42.22|42.41|42.19|4
1733925250000|2024-12-11 13:54:10|42.46|42.24|42.47|42.25|42.47|42.25|42.45|42.23|4
1733925260000|2024-12-11 13:54:20|42.48|42.26|42.47|42.25|42.51|42.29|42.45|42.23|13
1733925270000|2024-12-11 13:54:30|42.48|42.26|42.5|42.28|42.5|42.28|42.48|42.26|7
1733925280000|2024-12-11 13:54:40|42.49|42.27|42.48|42.26|42.49|42.27|42.47|42.25|6
1733925290000|2024-12-11 13:54:50|42.47|42.25|42.46|42.24|42.47|42.25|42.45|42.23|9
1733925300000|2024-12-11 13:55:00|42.47|42.25|42.41|42.19|42.47|42.25|42.41|42.19|7
1733925310000|2024-12-11 13:55:10|42.42|42.2|42.37|42.15|42.43|42.21|42.37|42.15|7
1733925320000|2024-12-11 13:55:20|42.38|42.16|42.39|42.17|42.39|42.17|42.38|42.16|2
1733925340000|2024-12-11 13:55:40|42.42|42.2|42.42|42.2|42.42|42.2|42.42|42.2|1
1733925350000|2024-12-11 13:55:50|42.43|42.21|42.41|42.19|42.43|42.21|42.41|42.19|3
1733925360000|2024-12-11 13:56:00|42.42|42.2|42.48|42.26|42.48|42.26|42.42|42.2|5
1733925370000|2024-12-11 13:56:10|42.49|42.27|42.45|42.23|42.49|42.27|42.45|42.23|8
1733925380000|2024-12-11 13:56:20|42.46|42.24|42.46|42.24|42.46|42.24|42.46|42.24|1
1733925390000|2024-12-11 13:56:30|42.48|42.26|42.48|42.26|42.49|42.27|42.47|42.25|6
1733925400000|2024-12-11 13:56:40|42.47|42.25|42.46|42.24|42.47|42.25|42.45|42.23|6
1733925410000|2024-12-11 13:56:50|42.47|42.25|42.51|42.29|42.52|42.3|42.47|42.25|6
1733925420000|2024-12-11 13:57:00|42.52|42.3|42.58|42.36|42.58|42.36|42.52|42.3|5
1733925430000|2024-12-11 13:57:10|42.56|42.34|42.58|42.36|42.58|42.36|42.56|42.34|5
1733925440000|2024-12-11 13:57:20|42.59|42.37|42.58|42.36|42.6|42.38|42.58|42.36|4
1733925450000|2024-12-11 13:57:30|42.59|42.37|42.64|42.42|42.64|42.42|42.59|42.37|7
1733925460000|2024-12-11 13:57:40|42.63|42.41|42.61|42.39|42.63|42.41|42.6|42.38|5
1733925470000|2024-12-11 13:57:50|42.6|42.38|42.61|42.39|42.61|42.39|42.6|42.38|2
1733925480000|2024-12-11 13:58:00|42.6|42.38|42.61|42.39|42.61|42.39|42.6|42.38|2
1733925490000|2024-12-11 13:58:10|42.63|42.41|42.64|42.42|42.64|42.42|42.63|42.41|2
1733925500000|2024-12-11 13:58:20|42.65|42.43|42.65|42.43|42.65|42.43|42.65|42.43|1
1733925510000|2024-12-11 13:58:30|42.67|42.45|42.67|42.45|42.68|42.46|42.67|42.45|3
1733925520000|2024-12-11 13:58:40|42.66|42.44|42.66|42.44|42.67|42.45|42.66|42.44|5
1733925530000|2024-12-11 13:58:50|42.65|42.43|42.65|42.43|42.66|42.44|42.65|42.43|3
1733925540000|2024-12-11 13:59:00|42.67|42.45|42.71|42.49|42.71|42.49|42.67|42.45|5
1733925550000|2024-12-11 13:59:10|42.7|42.48|42.7|42.48|42.7|42.48|42.7|42.48|1
1733925560000|2024-12-11 13:59:20|42.71|42.49|42.7|42.48|42.71|42.49|42.7|42.48|2
1733925570000|2024-12-11 13:59:30|42.71|42.49|42.76|42.54|42.79|42.57|42.71|42.49|9
1733925580000|2024-12-11 13:59:40|42.78|42.56|42.73|42.51|42.78|42.56|42.73|42.51|9
1733925590000|2024-12-11 13:59:50|42.72|42.5|42.73|42.51|42.74|42.52|42.72|42.5|4
1733925600000|2024-12-11 14:00:00|42.74|42.52|42.72|42.5|42.74|42.52|42.71|42.49|9
1733925610000|2024-12-11 14:00:10|42.73|42.51|42.75|42.53|42.76|42.54|42.72|42.5|7
1733925620000|2024-12-11 14:00:20|42.76|42.54|42.75|42.53|42.76|42.54|42.75|42.53|2
1733925630000|2024-12-11 14:00:30|42.76|42.54|42.76|42.54|42.76|42.54|42.76|42.54|1
1733925640000|2024-12-11 14:00:40|42.79|42.57|42.86|42.64|42.86|42.64|42.79|42.57|5
1733925650000|2024-12-11 14:00:50|42.87|42.65|42.87|42.65|42.87|42.65|42.87|42.65|1
1733925660000|2024-12-11 14:01:00|42.88|42.66|42.86|42.64|42.88|42.66|42.85|42.63|5
1733925670000|2024-12-11 14:01:10|42.85|42.63|42.86|42.64|42.86|42.64|42.84|42.62|4
1733925680000|2024-12-11 14:01:20|42.87|42.65|42.93|42.71|42.93|42.71|42.87|42.65|4
1733925690000|2024-12-11 14:01:30|42.92|42.7|42.82|42.6|42.92|42.7|42.81|42.59|9
1733925700000|2024-12-11 14:01:40|42.83|42.61|42.82|42.6|42.85|42.63|42.81|42.59|10
1733925710000|2024-12-11 14:01:50|42.8|42.58|42.74|42.52|42.8|42.58|42.74|42.52|8
1733925720000|2024-12-11 14:02:00|42.75|42.53|42.83|42.61|42.83|42.61|42.74|42.52|8
1733925730000|2024-12-11 14:02:10|42.82|42.6|42.82|42.6|42.85|42.63|42.8|42.58|9
1733925740000|2024-12-11 14:02:20|42.83|42.61|42.87|42.65|42.89|42.67|42.83|42.61|10
1733925750000|2024-12-11 14:02:30|42.83|42.61|42.82|42.6|42.83|42.61|42.81|42.59|6
1733925760000|2024-12-11 14:02:40|42.83|42.61|42.76|42.54|42.84|42.62|42.76|42.54|12
1733925770000|2024-12-11 14:02:50|42.77|42.55|42.75|42.53|42.77|42.55|42.74|42.52|9
1733925780000|2024-12-11 14:03:00|42.74|42.52|42.72|42.5|42.74|42.52|42.69|42.47|11
1733925790000|2024-12-11 14:03:10|42.71|42.49|42.68|42.46|42.71|42.49|42.68|42.46|6
1733925800000|2024-12-11 14:03:20|42.67|42.45|42.72|42.5|42.72|42.5|42.67|42.45|6
1733925810000|2024-12-11 14:03:30|42.75|42.53|42.76|42.54|42.76|42.54|42.74|42.52|6
1733925820000|2024-12-11 14:03:40|42.75|42.53|42.73|42.51|42.75|42.53|42.73|42.51|3
1733925840000|2024-12-11 14:04:00|42.72|42.5|42.71|42.49|42.72|42.5|42.69|42.47|7
1733925850000|2024-12-11 14:04:10|42.72|42.5|42.66|42.44|42.72|42.5|42.66|42.44|5
1733925860000|2024-12-11 14:04:20|42.65|42.43|42.63|42.41|42.65|42.43|42.59|42.37|9
1733925870000|2024-12-11 14:04:30|42.62|42.4|42.62|42.4|42.63|42.41|42.59|42.37|8
1733925880000|2024-12-11 14:04:40|42.61|42.39|42.61|42.39|42.62|42.4|42.59|42.37|8
1733925890000|2024-12-11 14:04:50|42.6|42.38|42.53|42.31|42.6|42.38|42.52|42.3|7
1733925900000|2024-12-11 14:05:00|42.54|42.32|42.56|42.34|42.57|42.35|42.54|42.32|8
1733925910000|2024-12-11 14:05:10|42.55|42.33|42.57|42.35|42.57|42.35|42.54|42.32|7
1733925920000|2024-12-11 14:05:20|42.58|42.36|42.63|42.41|42.63|42.41|42.58|42.36|4
1733925930000|2024-12-11 14:05:30|42.62|42.4|42.65|42.43|42.65|42.43|42.6|42.38|8
1733925940000|2024-12-11 14:05:40|42.64|42.42|42.65|42.43|42.65|42.43|42.63|42.41|6
1733925950000|2024-12-11 14:05:50|42.66|42.44|42.65|42.43|42.66|42.44|42.65|42.43|4
1733925960000|2024-12-11 14:06:00|42.66|42.44|42.65|42.43|42.66|42.44|42.65|42.43|4
1733925970000|2024-12-11 14:06:10|42.64|42.42|42.7|42.48|42.7|42.48|42.64|42.42|5
1733925980000|2024-12-11 14:06:20|42.71|42.49|42.69|42.47|42.71|42.49|42.68|42.46|4
1733925990000|2024-12-11 14:06:30|42.68|42.46|42.65|42.43|42.68|42.46|42.65|42.43|4
1733926000000|2024-12-11 14:06:40|42.64|42.42|42.65|42.43|42.65|42.43|42.63|42.41|6
1733926010000|2024-12-11 14:06:50|42.66|42.44|42.65|42.43|42.66|42.44|42.65|42.43|2
1733926020000|2024-12-11 14:07:00|42.64|42.42|42.52|42.3|42.64|42.42|42.52|42.3|15
1733926030000|2024-12-11 14:07:10|42.51|42.29|42.52|42.3|42.53|42.31|42.48|42.26|7
1733926040000|2024-12-11 14:07:20|42.54|42.32|42.57|42.35|42.58|42.36|42.54|42.32|4
1733926050000|2024-12-11 14:07:30|42.58|42.36|42.49|42.27|42.58|42.36|42.49|42.27|10
1733926060000|2024-12-11 14:07:40|42.5|42.28|42.53|42.31|42.54|42.32|42.5|42.28|6
1733926070000|2024-12-11 14:07:50|42.52|42.3|42.47|42.25|42.52|42.3|42.47|42.25|5
1733926080000|2024-12-11 14:08:00|42.48|42.26|42.48|42.26|42.48|42.26|42.47|42.25|3
1733926090000|2024-12-11 14:08:10|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733926100000|2024-12-11 14:08:20|42.44|42.22|42.4|42.18|42.44|42.22|42.4|42.18|4
1733926110000|2024-12-11 14:08:30|42.41|42.19|42.45|42.23|42.46|42.24|42.41|42.19|7
1733926120000|2024-12-11 14:08:40|42.43|42.21|42.42|42.2|42.44|42.22|42.42|42.2|5
1733926130000|2024-12-11 14:08:50|42.43|42.21|42.43|42.21|42.43|42.21|42.43|42.21|1
1733926140000|2024-12-11 14:09:00|42.42|42.2|42.41|42.19|42.43|42.21|42.41|42.19|4
1733926150000|2024-12-11 14:09:10|42.42|42.2|42.41|42.19|42.43|42.21|42.4|42.18|7
1733926160000|2024-12-11 14:09:20|42.4|42.18|42.38|42.16|42.42|42.2|42.38|42.16|9
1733926170000|2024-12-11 14:09:30|42.39|42.17|42.41|42.19|42.41|42.19|42.39|42.17|7
1733926180000|2024-12-11 14:09:40|42.4|42.18|42.4|42.18|42.41|42.19|42.4|42.18|3
1733926190000|2024-12-11 14:09:50|42.41|42.19|42.39|42.17|42.41|42.19|42.39|42.17|3
1733926200000|2024-12-11 14:10:00|42.4|42.18|42.42|42.2|42.42|42.2|42.39|42.17|7
1733926210000|2024-12-11 14:10:10|42.41|42.19|42.42|42.2|42.42|42.2|42.4|42.18|6
1733926220000|2024-12-11 14:10:20|42.41|42.19|42.37|42.15|42.41|42.19|42.37|42.15|7
1733926230000|2024-12-11 14:10:30|42.38|42.16|42.39|42.17|42.4|42.18|42.37|42.15|5
1733926240000|2024-12-11 14:10:40|42.38|42.16|42.33|42.11|42.38|42.16|42.33|42.11|4
1733926250000|2024-12-11 14:10:50|42.32|42.1|42.35|42.13|42.35|42.13|42.32|42.1|5
1733926260000|2024-12-11 14:11:00|42.37|42.15|42.39|42.17|42.39|42.17|42.37|42.15|7
1733926270000|2024-12-11 14:11:10|42.4|42.18|42.39|42.17|42.4|42.18|42.39|42.17|2
1733926280000|2024-12-11 14:11:20|42.38|42.16|42.35|42.13|42.38|42.16|42.34|42.12|6
1733926300000|2024-12-11 14:11:40|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733926310000|2024-12-11 14:11:50|42.35|42.13|42.35|42.13|42.35|42.13|42.35|42.13|1
1733926320000|2024-12-11 14:12:00|42.36|42.14|42.33|42.11|42.36|42.14|42.33|42.11|12
1733926330000|2024-12-11 14:12:10|42.32|42.1|42.33|42.11|42.33|42.11|42.32|42.1|6
1733926340000|2024-12-11 14:12:20|42.34|42.12|42.36|42.14|42.36|42.14|42.34|42.12|3
1733926350000|2024-12-11 14:12:30|42.35|42.13|42.35|42.13|42.36|42.14|42.35|42.13|5
1733926360000|2024-12-11 14:12:40|42.36|42.14|42.35|42.13|42.36|42.14|42.35|42.13|2
1733926370000|2024-12-11 14:12:50|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733926380000|2024-12-11 14:13:00|42.33|42.11|42.3|42.08|42.33|42.11|42.3|42.08|3
1733926410000|2024-12-11 14:13:30|42.28|42.06|42.27|42.05|42.28|42.06|42.27|42.05|2
1733926430000|2024-12-11 14:13:50|42.28|42.06|42.27|42.05|42.28|42.06|42.27|42.05|2
1733926440000|2024-12-11 14:14:00|42.28|42.06|42.3|42.08|42.3|42.08|42.28|42.06|3
1733926450000|2024-12-11 14:14:10|42.31|42.09|42.33|42.11|42.33|42.11|42.31|42.09|3
1733926460000|2024-12-11 14:14:20|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733926480000|2024-12-11 14:14:40|42.35|42.13|42.42|42.2|42.42|42.2|42.35|42.13|8
1733926490000|2024-12-11 14:14:50|42.43|42.21|42.47|42.25|42.47|42.25|42.43|42.21|4
1733926500000|2024-12-11 14:15:00|42.46|42.24|42.42|42.2|42.47|42.25|42.42|42.2|6
1733926510000|2024-12-11 14:15:10|42.43|42.21|42.45|42.23|42.45|42.23|42.43|42.21|5
1733926520000|2024-12-11 14:15:20|42.44|42.22|42.36|42.14|42.44|42.22|42.36|42.14|7
1733926530000|2024-12-11 14:15:30|42.37|42.15|42.37|42.15|42.38|42.16|42.36|42.14|8
1733926540000|2024-12-11 14:15:40|42.36|42.14|42.37|42.15|42.38|42.16|42.36|42.14|8
1733926550000|2024-12-11 14:15:50|42.38|42.16|42.36|42.14|42.38|42.16|42.36|42.14|5
1733926560000|2024-12-11 14:16:00|42.37|42.15|42.36|42.14|42.37|42.15|42.36|42.14|2
1733926570000|2024-12-11 14:16:10|42.37|42.15|42.37|42.15|42.37|42.15|42.37|42.15|1
1733926580000|2024-12-11 14:16:20|42.36|42.14|42.37|42.15|42.37|42.15|42.35|42.13|6
1733926590000|2024-12-11 14:16:30|42.36|42.14|42.37|42.15|42.37|42.15|42.36|42.14|2
1733926600000|2024-12-11 14:16:40|42.36|42.14|42.36|42.14|42.36|42.14|42.34|42.12|5
1733926610000|2024-12-11 14:16:50|42.35|42.13|42.37|42.15|42.37|42.15|42.34|42.12|5
1733926620000|2024-12-11 14:17:00|42.36|42.14|42.37|42.15|42.37|42.15|42.36|42.14|4
1733926630000|2024-12-11 14:17:10|42.36|42.14|42.33|42.11|42.37|42.15|42.33|42.11|7
1733926640000|2024-12-11 14:17:20|42.32|42.1|42.29|42.07|42.33|42.11|42.29|42.07|5
1733926650000|2024-12-11 14:17:30|42.3|42.08|42.31|42.09|42.32|42.1|42.29|42.07|6
1733926670000|2024-12-11 14:17:50|42.27|42.05|42.27|42.05|42.27|42.05|42.26|42.04|5
1733926680000|2024-12-11 14:18:00|42.28|42.06|42.31|42.09|42.32|42.1|42.28|42.06|8
1733926690000|2024-12-11 14:18:10|42.32|42.1|42.34|42.12|42.34|42.12|42.32|42.1|3
1733926700000|2024-12-11 14:18:20|42.33|42.11|42.33|42.11|42.33|42.11|42.32|42.1|3
1733926710000|2024-12-11 14:18:30|42.35|42.13|42.36|42.14|42.36|42.14|42.35|42.13|2
1733926720000|2024-12-11 14:18:40|42.37|42.15|42.36|42.14|42.37|42.15|42.35|42.13|4
1733926740000|2024-12-11 14:19:00|42.35|42.13|42.35|42.13|42.35|42.13|42.35|42.13|1
1733926750000|2024-12-11 14:19:10|42.36|42.14|42.36|42.14|42.36|42.14|42.35|42.13|7
1733926760000|2024-12-11 14:19:20|42.35|42.13|42.34|42.12|42.35|42.13|42.34|42.12|2
1733926770000|2024-12-11 14:19:30|42.35|42.13|42.36|42.14|42.36|42.14|42.35|42.13|2
1733926790000|2024-12-11 14:19:50|42.37|42.15|42.37|42.15|42.37|42.15|42.36|42.14|5
1733926800000|2024-12-11 14:20:00|42.36|42.14|42.36|42.14|42.36|42.14|42.36|42.14|1
1733926820000|2024-12-11 14:20:20|42.37|42.15|42.35|42.13|42.37|42.15|42.35|42.13|5
1733926830000|2024-12-11 14:20:30|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733926840000|2024-12-11 14:20:40|42.33|42.11|42.3|42.08|42.33|42.11|42.3|42.08|4
1733926850000|2024-12-11 14:20:50|42.31|42.09|42.34|42.12|42.35|42.13|42.31|42.09|5
1733926860000|2024-12-11 14:21:00|42.31|42.09|42.33|42.11|42.33|42.11|42.31|42.09|3
1733926870000|2024-12-11 14:21:10|42.34|42.12|42.38|42.16|42.38|42.16|42.33|42.11|8
1733926880000|2024-12-11 14:21:20|42.37|42.15|42.38|42.16|42.38|42.16|42.37|42.15|2
1733926890000|2024-12-11 14:21:30|42.39|42.17|42.46|42.24|42.46|42.24|42.39|42.17|8
1733926900000|2024-12-11 14:21:40|42.47|42.25|42.46|42.24|42.47|42.25|42.45|42.23|3
1733926910000|2024-12-11 14:21:50|42.45|42.23|42.42|42.2|42.45|42.23|42.4|42.18|14
1733926920000|2024-12-11 14:22:00|42.4|42.18|42.45|42.23|42.45|42.23|42.4|42.18|6
1733926930000|2024-12-11 14:22:10|42.46|42.24|42.46|42.24|42.47|42.25|42.46|42.24|3
1733926940000|2024-12-11 14:22:20|42.47|42.25|42.46|42.24|42.47|42.25|42.44|42.22|5
1733926950000|2024-12-11 14:22:30|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733926970000|2024-12-11 14:22:50|42.48|42.26|42.53|42.31|42.53|42.31|42.48|42.26|4
1733926980000|2024-12-11 14:23:00|42.55|42.33|42.53|42.31|42.56|42.34|42.52|42.3|6
1733926990000|2024-12-11 14:23:10|42.54|42.32|42.55|42.33|42.55|42.33|42.53|42.31|4
1733927000000|2024-12-11 14:23:20|42.56|42.34|42.57|42.35|42.57|42.35|42.56|42.34|2
1733927010000|2024-12-11 14:23:30|42.56|42.34|42.56|42.34|42.57|42.35|42.55|42.33|7
1733927030000|2024-12-11 14:23:50|42.55|42.33|42.56|42.34|42.56|42.34|42.55|42.33|2
1733927040000|2024-12-11 14:24:00|42.57|42.35|42.58|42.36|42.58|42.36|42.56|42.34|4
1733927050000|2024-12-11 14:24:10|42.59|42.37|42.63|42.41|42.63|42.41|42.59|42.37|4
1733927060000|2024-12-11 14:24:20|42.62|42.4|42.61|42.39|42.63|42.41|42.61|42.39|3
1733927070000|2024-12-11 14:24:30|42.62|42.4|42.63|42.41|42.63|42.41|42.62|42.4|4
1733927110000|2024-12-11 14:25:10|42.64|42.42|42.64|42.42|42.64|42.42|42.63|42.41|3
1733927120000|2024-12-11 14:25:20|42.65|42.43|42.68|42.46|42.68|42.46|42.65|42.43|2
1733927130000|2024-12-11 14:25:30|42.69|42.47|42.72|42.5|42.72|42.5|42.69|42.47|4
1733927150000|2024-12-11 14:25:50|42.73|42.51|42.73|42.51|42.73|42.51|42.73|42.51|1
1733927160000|2024-12-11 14:26:00|42.74|42.52|42.77|42.55|42.77|42.55|42.74|42.52|4
1733927170000|2024-12-11 14:26:10|42.78|42.56|42.77|42.55|42.79|42.57|42.77|42.55|4
1733927180000|2024-12-11 14:26:20|42.78|42.56|42.71|42.49|42.78|42.56|42.71|42.49|7
1733927190000|2024-12-11 14:26:30|42.72|42.5|42.72|42.5|42.73|42.51|42.72|42.5|5
1733927200000|2024-12-11 14:26:40|42.73|42.51|42.73|42.51|42.73|42.51|42.73|42.51|1
1733927210000|2024-12-11 14:26:50|42.74|42.52|42.74|42.52|42.74|42.52|42.73|42.51|3
1733927220000|2024-12-11 14:27:00|42.75|42.53|42.75|42.53|42.75|42.53|42.75|42.53|1
1733927230000|2024-12-11 14:27:10|42.73|42.51|42.74|42.52|42.74|42.52|42.73|42.51|2
1733927240000|2024-12-11 14:27:20|42.73|42.51|42.73|42.51|42.73|42.51|42.73|42.51|1
1733927250000|2024-12-11 14:27:30|42.72|42.5|42.7|42.48|42.72|42.5|42.7|42.48|3
1733927260000|2024-12-11 14:27:40|42.69|42.47|42.69|42.47|42.7|42.48|42.68|42.46|5
1733927270000|2024-12-11 14:27:50|42.67|42.45|42.62|42.4|42.67|42.45|42.62|42.4|8
1733927280000|2024-12-11 14:28:00|42.61|42.39|42.55|42.33|42.61|42.39|42.55|42.33|8
1733927290000|2024-12-11 14:28:10|42.54|42.32|42.53|42.31|42.54|42.32|42.53|42.31|4
1733927300000|2024-12-11 14:28:20|42.54|42.32|42.53|42.31|42.54|42.32|42.53|42.31|2
1733927310000|2024-12-11 14:28:30|42.52|42.3|42.52|42.3|42.53|42.31|42.51|42.29|5
1733927320000|2024-12-11 14:28:40|42.53|42.31|42.53|42.31|42.54|42.32|42.53|42.31|3
1733927330000|2024-12-11 14:28:50|42.54|42.32|42.55|42.33|42.55|42.33|42.53|42.31|3
1733927340000|2024-12-11 14:29:00|42.56|42.34|42.62|42.4|42.62|42.4|42.56|42.34|6
1733927350000|2024-12-11 14:29:10|42.63|42.41|42.62|42.4|42.64|42.42|42.62|42.4|3
1733927360000|2024-12-11 14:29:20|42.63|42.41|42.63|42.41|42.63|42.41|42.62|42.4|5
1733927370000|2024-12-11 14:29:30|42.64|42.42|42.63|42.41|42.64|42.42|42.63|42.41|2
1733927400000|2024-12-11 14:30:00|42.62|42.4|42.61|42.39|42.62|42.4|42.61|42.39|2
1733927410000|2024-12-11 14:30:10|42.59|42.37|42.55|42.33|42.59|42.37|42.54|42.32|8
1733927420000|2024-12-11 14:30:20|42.56|42.34|42.55|42.33|42.56|42.34|42.55|42.33|4
1733927430000|2024-12-11 14:30:30|42.54|42.32|42.48|42.26|42.54|42.32|42.48|42.26|8
1733927440000|2024-12-11 14:30:40|42.49|42.27|42.51|42.29|42.51|42.29|42.48|42.26|8
1733927450000|2024-12-11 14:30:50|42.5|42.28|42.51|42.29|42.51|42.29|42.5|42.28|4
1733927460000|2024-12-11 14:31:00|42.5|42.28|42.51|42.29|42.51|42.29|42.49|42.27|8
1733927470000|2024-12-11 14:31:10|42.5|42.28|42.5|42.28|42.5|42.28|42.49|42.27|3
1733927480000|2024-12-11 14:31:20|42.51|42.29|42.58|42.36|42.58|42.36|42.51|42.29|7
1733927490000|2024-12-11 14:31:30|42.61|42.39|42.63|42.41|42.63|42.41|42.61|42.39|3
1733927500000|2024-12-11 14:31:40|42.64|42.42|42.57|42.35|42.64|42.42|42.56|42.34|9
1733927510000|2024-12-11 14:31:50|42.56|42.34|42.55|42.33|42.57|42.35|42.54|42.32|8
1733927520000|2024-12-11 14:32:00|42.54|42.32|42.53|42.31|42.55|42.33|42.52|42.3|7
1733927530000|2024-12-11 14:32:10|42.51|42.29|42.48|42.26|42.51|42.29|42.48|42.26|6
1733927540000|2024-12-11 14:32:20|42.49|42.27|42.48|42.26|42.49|42.27|42.47|42.25|4
1733927550000|2024-12-11 14:32:30|42.46|42.24|42.41|42.19|42.46|42.24|42.41|42.19|4
1733927560000|2024-12-11 14:32:40|42.4|42.18|42.48|42.26|42.48|42.26|42.4|42.18|11
1733927570000|2024-12-11 14:32:50|42.49|42.27|42.49|42.27|42.49|42.27|42.46|42.24|7
1733927580000|2024-12-11 14:33:00|42.47|42.25|42.44|42.22|42.47|42.25|42.44|42.22|4
1733927590000|2024-12-11 14:33:10|42.43|42.21|42.49|42.27|42.49|42.27|42.43|42.21|7
1733927600000|2024-12-11 14:33:20|42.54|42.32|42.59|42.37|42.59|42.37|42.54|42.32|6
1733927610000|2024-12-11 14:33:30|42.58|42.36|42.55|42.33|42.59|42.37|42.53|42.31|10
1733927620000|2024-12-11 14:33:40|42.56|42.34|42.57|42.35|42.57|42.35|42.55|42.33|7
1733927630000|2024-12-11 14:33:50|42.58|42.36|42.64|42.42|42.64|42.42|42.58|42.36|6
1733927640000|2024-12-11 14:34:00|42.65|42.43|42.7|42.48|42.7|42.48|42.65|42.43|6
1733927650000|2024-12-11 14:34:10|42.72|42.5|42.68|42.46|42.72|42.5|42.68|42.46|11
1733927660000|2024-12-11 14:34:20|42.67|42.45|42.65|42.43|42.67|42.45|42.65|42.43|3
1733927670000|2024-12-11 14:34:30|42.64|42.42|42.63|42.41|42.66|42.44|42.63|42.41|6
1733927680000|2024-12-11 14:34:40|42.65|42.43|42.66|42.44|42.66|42.44|42.64|42.42|6
1733927690000|2024-12-11 14:34:50|42.65|42.43|42.65|42.43|42.66|42.44|42.65|42.43|3
1733927700000|2024-12-11 14:35:00|42.66|42.44|42.67|42.45|42.67|42.45|42.66|42.44|2
1733927710000|2024-12-11 14:35:10|42.71|42.49|42.73|42.51|42.74|42.52|42.71|42.49|5
1733927720000|2024-12-11 14:35:20|42.71|42.49|42.75|42.53|42.75|42.53|42.71|42.49|9
1733927730000|2024-12-11 14:35:30|42.76|42.54|42.77|42.55|42.77|42.55|42.76|42.54|2
1733927740000|2024-12-11 14:35:40|42.78|42.56|42.78|42.56|42.78|42.56|42.77|42.55|3
1733927750000|2024-12-11 14:35:50|42.77|42.55|42.78|42.56|42.78|42.56|42.77|42.55|2
1733927760000|2024-12-11 14:36:00|42.79|42.57|42.79|42.57|42.79|42.57|42.79|42.57|1
1733927770000|2024-12-11 14:36:10|42.78|42.56|42.77|42.55|42.78|42.56|42.76|42.54|4
1733927780000|2024-12-11 14:36:20|42.76|42.54|42.73|42.51|42.76|42.54|42.73|42.51|5
1733927790000|2024-12-11 14:36:30|42.72|42.5|42.68|42.46|42.72|42.5|42.67|42.45|8
1733927800000|2024-12-11 14:36:40|42.69|42.47|42.7|42.48|42.7|42.48|42.69|42.47|2
1733927810000|2024-12-11 14:36:50|42.71|42.49|42.78|42.56|42.78|42.56|42.71|42.49|5
1733927820000|2024-12-11 14:37:00|42.79|42.57|42.8|42.58|42.8|42.58|42.79|42.57|4
1733927830000|2024-12-11 14:37:10|42.82|42.6|42.83|42.61|42.83|42.61|42.82|42.6|2
1733927840000|2024-12-11 14:37:20|42.84|42.62|42.85|42.63|42.85|42.63|42.84|42.62|2
1733927850000|2024-12-11 14:37:30|42.87|42.65|42.86|42.64|42.88|42.66|42.86|42.64|6
1733927860000|2024-12-11 14:37:40|42.87|42.65|42.92|42.7|42.92|42.7|42.87|42.65|6
1733927870000|2024-12-11 14:37:50|42.91|42.69|42.91|42.69|42.91|42.69|42.91|42.69|1
1733927880000|2024-12-11 14:38:00|42.92|42.7|42.92|42.7|42.92|42.7|42.91|42.69|3
1733927890000|2024-12-11 14:38:10|42.91|42.69|42.92|42.7|42.92|42.7|42.91|42.69|2
1733927900000|2024-12-11 14:38:20|42.94|42.72|42.95|42.73|42.95|42.73|42.94|42.72|2
1733927910000|2024-12-11 14:38:30|42.94|42.72|42.91|42.69|42.94|42.72|42.9|42.68|7
1733927920000|2024-12-11 14:38:40|42.92|42.7|42.93|42.71|42.93|42.71|42.92|42.7|6
1733927930000|2024-12-11 14:38:50|42.92|42.7|42.93|42.71|42.93|42.71|42.91|42.69|4
1733927940000|2024-12-11 14:39:00|42.92|42.7|42.85|42.63|42.92|42.7|42.85|42.63|5
1733927950000|2024-12-11 14:39:10|42.84|42.62|42.84|42.62|42.84|42.62|42.83|42.61|3
1733927960000|2024-12-11 14:39:20|42.83|42.61|42.72|42.5|42.83|42.61|42.72|42.5|11
1733927970000|2024-12-11 14:39:30|42.71|42.49|42.72|42.5|42.72|42.5|42.71|42.49|4
1733927980000|2024-12-11 14:39:40|42.71|42.49|42.67|42.45|42.71|42.49|42.67|42.45|5
1733927990000|2024-12-11 14:39:50|42.68|42.46|42.67|42.45|42.69|42.47|42.67|42.45|6
1733928000000|2024-12-11 14:40:00|42.68|42.46|42.67|42.45|42.68|42.46|42.67|42.45|2
1733928010000|2024-12-11 14:40:10|42.66|42.44|42.65|42.43|42.67|42.45|42.64|42.42|6
1733928020000|2024-12-11 14:40:20|42.66|42.44|42.66|42.44|42.66|42.44|42.66|42.44|1
1733928030000|2024-12-11 14:40:30|42.68|42.46|42.71|42.49|42.71|42.49|42.68|42.46|4
1733928040000|2024-12-11 14:40:40|42.73|42.51|42.77|42.55|42.77|42.55|42.73|42.51|6
1733928050000|2024-12-11 14:40:50|42.76|42.54|42.74|42.52|42.76|42.54|42.72|42.5|8
1733928060000|2024-12-11 14:41:00|42.75|42.53|42.7|42.48|42.81|42.59|42.7|42.48|14
1733928070000|2024-12-11 14:41:10|42.69|42.47|42.6|42.38|42.7|42.48|42.6|42.38|9
1733928080000|2024-12-11 14:41:20|42.59|42.37|42.58|42.36|42.59|42.37|42.58|42.36|4
1733928090000|2024-12-11 14:41:30|42.57|42.35|42.58|42.36|42.58|42.36|42.57|42.35|8
1733928100000|2024-12-11 14:41:40|42.57|42.35|42.56|42.34|42.57|42.35|42.56|42.34|2
1733928110000|2024-12-11 14:41:50|42.54|42.32|42.5|42.28|42.54|42.32|42.5|42.28|4
1733928120000|2024-12-11 14:42:00|42.48|42.26|42.48|42.26|42.5|42.28|42.48|42.26|4
1733928130000|2024-12-11 14:42:10|42.47|42.25|42.44|42.22|42.48|42.26|42.41|42.19|14
1733928140000|2024-12-11 14:42:20|42.39|42.17|42.38|42.16|42.39|42.17|42.38|42.16|2
1733928150000|2024-12-11 14:42:30|42.37|42.15|42.38|42.16|42.38|42.16|42.37|42.15|10
1733928160000|2024-12-11 14:42:40|42.39|42.17|42.4|42.18|42.47|42.25|42.38|42.16|10
1733928170000|2024-12-11 14:42:50|42.37|42.15|42.38|42.16|42.38|42.16|42.37|42.15|2
1733928180000|2024-12-11 14:43:00|42.37|42.15|42.37|42.15|42.38|42.16|42.37|42.15|3
1733928190000|2024-12-11 14:43:10|42.32|42.1|42.22|42|42.32|42.1|42.22|42|5
1733928200000|2024-12-11 14:43:20|42.21|41.99|42.22|42|42.22|42|42.21|41.99|4
1733928210000|2024-12-11 14:43:30|42.21|41.99|42.27|42.05|42.27|42.05|42.21|41.99|6
1733928220000|2024-12-11 14:43:40|42.28|42.06|42.32|42.1|42.32|42.1|42.28|42.06|3
1733928230000|2024-12-11 14:43:50|42.33|42.11|42.33|42.11|42.33|42.11|42.33|42.11|1
1733928240000|2024-12-11 14:44:00|42.38|42.16|42.36|42.14|42.38|42.16|42.36|42.14|3
1733928250000|2024-12-11 14:44:10|42.35|42.13|42.33|42.11|42.36|42.14|42.31|42.09|7
1733928260000|2024-12-11 14:44:20|42.34|42.12|42.37|42.15|42.37|42.15|42.34|42.12|3
1733928270000|2024-12-11 14:44:30|42.38|42.16|42.41|42.19|42.41|42.19|42.38|42.16|3
1733928280000|2024-12-11 14:44:40|42.42|42.2|42.42|42.2|42.42|42.2|42.42|42.2|1
1733928290000|2024-12-11 14:44:50|42.43|42.21|42.43|42.21|42.45|42.23|42.43|42.21|5
1733928300000|2024-12-11 14:45:00|42.42|42.2|42.4|42.18|42.42|42.2|42.4|42.18|3
1733928310000|2024-12-11 14:45:10|42.39|42.17|42.46|42.24|42.47|42.25|42.38|42.16|8
1733928320000|2024-12-11 14:45:20|42.45|42.23|42.47|42.25|42.47|42.25|42.45|42.23|3
1733928330000|2024-12-11 14:45:30|42.48|42.26|42.47|42.25|42.48|42.26|42.47|42.25|2
1733928340000|2024-12-11 14:45:40|42.48|42.26|42.54|42.32|42.54|42.32|42.48|42.26|5
1733928350000|2024-12-11 14:45:50|42.55|42.33|42.58|42.36|42.58|42.36|42.54|42.32|8
1733928360000|2024-12-11 14:46:00|42.57|42.35|42.57|42.35|42.59|42.37|42.56|42.34|6
1733928370000|2024-12-11 14:46:10|42.58|42.36|42.57|42.35|42.58|42.36|42.57|42.35|2
1733928380000|2024-12-11 14:46:20|42.58|42.36|42.58|42.36|42.59|42.37|42.58|42.36|3
1733928390000|2024-12-11 14:46:30|42.59|42.37|42.6|42.38|42.6|42.38|42.59|42.37|2
1733928400000|2024-12-11 14:46:40|42.61|42.39|42.67|42.45|42.67|42.45|42.61|42.39|4
1733928410000|2024-12-11 14:46:50|42.68|42.46|42.71|42.49|42.71|42.49|42.68|42.46|4
1733928420000|2024-12-11 14:47:00|42.73|42.51|42.71|42.49|42.8|42.58|42.71|42.49|10
1733928430000|2024-12-11 14:47:10|42.72|42.5|42.6|42.38|42.72|42.5|42.6|42.38|10
1733928440000|2024-12-11 14:47:20|42.58|42.36|42.67|42.45|42.67|42.45|42.58|42.36|12
1733928450000|2024-12-11 14:47:30|42.65|42.43|42.65|42.43|42.65|42.43|42.63|42.41|5
1733928460000|2024-12-11 14:47:40|42.66|42.44|42.67|42.45|42.68|42.46|42.66|42.44|8
1733928470000|2024-12-11 14:47:50|42.68|42.46|42.67|42.45|42.68|42.46|42.66|42.44|6
1733928480000|2024-12-11 14:48:00|42.68|42.46|42.67|42.45|42.68|42.46|42.66|42.44|4
1733928490000|2024-12-11 14:48:10|42.68|42.46|42.74|42.52|42.75|42.53|42.68|42.46|5
1733928500000|2024-12-11 14:48:20|42.75|42.53|42.71|42.49|42.75|42.53|42.71|42.49|10
1733928510000|2024-12-11 14:48:30|42.72|42.5|42.72|42.5|42.75|42.53|42.71|42.49|8
1733928520000|2024-12-11 14:48:40|42.71|42.49|42.61|42.39|42.71|42.49|42.58|42.36|14
1733928530000|2024-12-11 14:48:50|42.63|42.41|42.69|42.47|42.71|42.49|42.63|42.41|16
1733928540000|2024-12-11 14:49:00|42.7|42.48|42.7|42.48|42.7|42.48|42.69|42.47|5
1733928550000|2024-12-11 14:49:10|42.69|42.47|42.69|42.47|42.7|42.48|42.69|42.47|5
1733928560000|2024-12-11 14:49:20|42.67|42.45|42.74|42.52|42.78|42.56|42.67|42.45|11
1733928570000|2024-12-11 14:49:30|42.75|42.53|42.77|42.55|42.77|42.55|42.75|42.53|3
1733928580000|2024-12-11 14:49:40|42.79|42.57|42.86|42.64|42.86|42.64|42.79|42.57|11
1733928590000|2024-12-11 14:49:50|42.87|42.65|42.89|42.67|42.9|42.68|42.87|42.65|3
1733928600000|2024-12-11 14:50:00|42.87|42.65|42.91|42.69|42.91|42.69|42.87|42.65|6
1733928610000|2024-12-11 14:50:10|42.92|42.7|43.01|42.79|43.02|42.8|42.92|42.7|10
1733928620000|2024-12-11 14:50:20|42.98|42.76|43|42.78|43.02|42.8|42.98|42.76|9
1733928630000|2024-12-11 14:50:30|43.01|42.79|43.05|42.83|43.05|42.83|43.01|42.79|6
1733928640000|2024-12-11 14:50:40|43.04|42.82|43.05|42.83|43.05|42.83|43.02|42.8|6
1733928650000|2024-12-11 14:50:50|43.06|42.84|43.06|42.84|43.09|42.87|43.05|42.83|9
1733928660000|2024-12-11 14:51:00|43.05|42.83|43.1|42.88|43.1|42.88|43.05|42.83|6
1733928670000|2024-12-11 14:51:10|43.09|42.87|43.13|42.91|43.13|42.91|43.09|42.87|6
1733928680000|2024-12-11 14:51:20|43.12|42.9|43.14|42.92|43.14|42.92|43.11|42.89|6
1733928690000|2024-12-11 14:51:30|43.15|42.93|43.19|42.97|43.22|43|43.15|42.93|7
1733928700000|2024-12-11 14:51:40|43.18|42.96|43.23|43.01|43.23|43.01|43.18|42.96|9
1733928710000|2024-12-11 14:51:50|43.24|43.02|43.26|43.04|43.26|43.04|43.24|43.02|5
1733928720000|2024-12-11 14:52:00|43.25|43.03|43.27|43.05|43.27|43.05|43.25|43.03|2
1733928730000|2024-12-11 14:52:10|43.28|43.06|43.31|43.09|43.31|43.09|43.28|43.06|4
1733928740000|2024-12-11 14:52:20|43.32|43.1|43.36|43.14|43.36|43.14|43.32|43.1|6
1733928750000|2024-12-11 14:52:30|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|4
1733928760000|2024-12-11 14:52:40|43.37|43.15|43.37|43.15|43.37|43.15|43.36|43.14|3
1733928770000|2024-12-11 14:52:50|43.36|43.14|43.35|43.13|43.36|43.14|43.34|43.12|4
1733928780000|2024-12-11 14:53:00|43.34|43.12|43.27|43.05|43.35|43.13|43.27|43.05|7
1733928790000|2024-12-11 14:53:10|43.28|43.06|43.19|42.97|43.29|43.07|43.17|42.95|10
1733928800000|2024-12-11 14:53:20|43.2|42.98|43.23|43.01|43.23|43.01|43.2|42.98|3
1733928810000|2024-12-11 14:53:30|43.24|43.02|43.27|43.05|43.28|43.06|43.24|43.02|5
1733928820000|2024-12-11 14:53:40|43.29|43.07|43.36|43.14|43.36|43.14|43.27|43.05|8
1733928830000|2024-12-11 14:53:50|43.37|43.15|43.38|43.16|43.39|43.17|43.37|43.15|4
1733928840000|2024-12-11 14:54:00|43.37|43.15|43.37|43.15|43.4|43.18|43.37|43.15|8
1733928850000|2024-12-11 14:54:10|43.36|43.14|43.26|43.04|43.36|43.14|43.26|43.04|7
1733928860000|2024-12-11 14:54:20|43.25|43.03|43.24|43.02|43.3|43.08|43.21|42.99|14
1733928870000|2024-12-11 14:54:30|43.22|43|43.3|43.08|43.3|43.08|43.22|43|8
1733928880000|2024-12-11 14:54:40|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1733928890000|2024-12-11 14:54:50|43.29|43.07|43.31|43.09|43.31|43.09|43.28|43.06|4
1733928900000|2024-12-11 14:55:00|43.32|43.1|43.34|43.12|43.34|43.12|43.32|43.1|7
1733928910000|2024-12-11 14:55:10|43.36|43.14|43.42|43.2|43.42|43.2|43.36|43.14|3
1733928920000|2024-12-11 14:55:20|43.4|43.18|43.38|43.16|43.4|43.18|43.38|43.16|3
1733928930000|2024-12-11 14:55:30|43.37|43.15|43.35|43.13|43.37|43.15|43.33|43.11|7
1733928940000|2024-12-11 14:55:40|43.33|43.11|43.22|43|43.33|43.11|43.22|43|13
1733928950000|2024-12-11 14:55:50|43.23|43.01|43.16|42.94|43.23|43.01|43.16|42.94|8
1733928960000|2024-12-11 14:56:00|43.17|42.95|43.07|42.85|43.17|42.95|43.07|42.85|11
1733928970000|2024-12-11 14:56:10|43.09|42.87|43.1|42.88|43.11|42.89|43.07|42.85|9
1733928980000|2024-12-11 14:56:20|43.09|42.87|43.16|42.94|43.16|42.94|43.09|42.87|4
1733928990000|2024-12-11 14:56:30|43.15|42.93|43.15|42.93|43.16|42.94|43.13|42.91|7
1733929000000|2024-12-11 14:56:40|43.16|42.94|43.18|42.96|43.18|42.96|43.16|42.94|3
1733929010000|2024-12-11 14:56:50|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733929020000|2024-12-11 14:57:00|43.19|42.97|43.26|43.04|43.26|43.04|43.18|42.96|9
1733929030000|2024-12-11 14:57:10|43.27|43.05|43.14|42.92|43.27|43.05|43.14|42.92|8
1733929040000|2024-12-11 14:57:20|43.13|42.91|43.17|42.95|43.18|42.96|43.13|42.91|8
1733929050000|2024-12-11 14:57:30|43.16|42.94|43.15|42.93|43.18|42.96|43.15|42.93|8
1733929060000|2024-12-11 14:57:40|43.16|42.94|43.15|42.93|43.17|42.95|43.15|42.93|4
1733929070000|2024-12-11 14:57:50|43.17|42.95|43.15|42.93|43.17|42.95|43.14|42.92|4
1733929080000|2024-12-11 14:58:00|43.16|42.94|43.23|43.01|43.23|43.01|43.15|42.93|6
1733929090000|2024-12-11 14:58:10|43.25|43.03|43.24|43.02|43.27|43.05|43.22|43|9
1733929100000|2024-12-11 14:58:20|43.22|43|43.17|42.95|43.22|43|43.17|42.95|6
1733929110000|2024-12-11 14:58:30|43.16|42.94|43.18|42.96|43.19|42.97|43.16|42.94|6
1733929120000|2024-12-11 14:58:40|43.19|42.97|43.17|42.95|43.19|42.97|43.15|42.93|9
1733929130000|2024-12-11 14:58:50|43.24|43.02|43.23|43.01|43.24|43.02|43.22|43|4
1733929140000|2024-12-11 14:59:00|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733929150000|2024-12-11 14:59:10|43.23|43.01|43.22|43|43.23|43.01|43.22|43|2
1733929160000|2024-12-11 14:59:20|43.23|43.01|43.27|43.05|43.27|43.05|43.23|43.01|9
1733929170000|2024-12-11 14:59:30|43.26|43.04|43.2|42.98|43.26|43.04|43.16|42.94|8
1733929180000|2024-12-11 14:59:40|43.19|42.97|43.13|42.91|43.19|42.97|43.11|42.89|10
1733929190000|2024-12-11 14:59:50|43.12|42.9|43.19|42.97|43.19|42.97|43.12|42.9|4
1733929200000|2024-12-11 15:00:00|43.2|42.98|43.15|42.93|43.2|42.98|43.14|42.92|14
1733929210000|2024-12-11 15:00:10|43.14|42.92|43.2|42.98|43.2|42.98|43.14|42.92|6
1733929220000|2024-12-11 15:00:20|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733929230000|2024-12-11 15:00:30|43.17|42.95|43.15|42.93|43.17|42.95|43.15|42.93|3
1733929240000|2024-12-11 15:00:40|43.17|42.95|43.19|42.97|43.19|42.97|43.16|42.94|5
1733929250000|2024-12-11 15:00:50|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1733929260000|2024-12-11 15:01:00|43.22|43|43.22|43|43.22|43|43.22|43|1
1733929270000|2024-12-11 15:01:10|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|2
1733929280000|2024-12-11 15:01:20|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|2
1733929290000|2024-12-11 15:01:30|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1733929300000|2024-12-11 15:01:40|43.22|43|43.23|43.01|43.24|43.02|43.21|42.99|6
1733929310000|2024-12-11 15:01:50|43.24|43.02|43.2|42.98|43.24|43.02|43.2|42.98|9
1733929320000|2024-12-11 15:02:00|43.19|42.97|43.15|42.93|43.19|42.97|43.14|42.92|6
1733929330000|2024-12-11 15:02:10|43.14|42.92|43.11|42.89|43.15|42.93|43.1|42.88|5
1733929340000|2024-12-11 15:02:20|43.1|42.88|43.09|42.87|43.1|42.88|43.06|42.84|8
1733929350000|2024-12-11 15:02:30|43.07|42.85|43.08|42.86|43.08|42.86|43.05|42.83|8
1733929360000|2024-12-11 15:02:40|43.09|42.87|43.13|42.91|43.16|42.94|43.08|42.86|8
1733929370000|2024-12-11 15:02:50|43.09|42.87|43.11|42.89|43.12|42.9|43.09|42.87|3
1733929380000|2024-12-11 15:03:00|43.12|42.9|43.18|42.96|43.2|42.98|43.12|42.9|10
1733929390000|2024-12-11 15:03:10|43.17|42.95|43.14|42.92|43.17|42.95|43.12|42.9|9
1733929400000|2024-12-11 15:03:20|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1733929410000|2024-12-11 15:03:30|43.11|42.89|43.11|42.89|43.12|42.9|43.11|42.89|5
1733929420000|2024-12-11 15:03:40|43.09|42.87|43.03|42.81|43.09|42.87|43.01|42.79|15
1733929430000|2024-12-11 15:03:50|43.04|42.82|43.11|42.89|43.14|42.92|43.04|42.82|11
1733929440000|2024-12-11 15:04:00|43.1|42.88|43.14|42.92|43.14|42.92|43.1|42.88|8
1733929450000|2024-12-11 15:04:10|43.15|42.93|43.14|42.92|43.15|42.93|43.12|42.9|6
1733929460000|2024-12-11 15:04:20|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733929470000|2024-12-11 15:04:30|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1733929480000|2024-12-11 15:04:40|43.13|42.91|43.13|42.91|43.13|42.91|43.12|42.9|3
1733929490000|2024-12-11 15:04:50|43.12|42.9|43.1|42.88|43.13|42.91|43.1|42.88|3
1733929500000|2024-12-11 15:05:00|43.08|42.86|43.04|42.82|43.1|42.88|43.04|42.82|7
1733929510000|2024-12-11 15:05:10|43.05|42.83|43.08|42.86|43.11|42.89|43.05|42.83|10
1733929520000|2024-12-11 15:05:20|43.1|42.88|43.11|42.89|43.11|42.89|43.08|42.86|9
1733929530000|2024-12-11 15:05:30|43.13|42.91|43.24|43.02|43.24|43.02|43.13|42.91|5
1733929540000|2024-12-11 15:05:40|43.23|43.01|43.21|42.99|43.24|43.02|43.21|42.99|5
1733929550000|2024-12-11 15:05:50|43.17|42.95|43.21|42.99|43.23|43.01|43.17|42.95|8
1733929560000|2024-12-11 15:06:00|43.19|42.97|43.23|43.01|43.24|43.02|43.19|42.97|11
1733929570000|2024-12-11 15:06:10|43.26|43.04|43.23|43.01|43.26|43.04|43.21|42.99|11
1733929580000|2024-12-11 15:06:20|43.24|43.02|43.26|43.04|43.27|43.05|43.24|43.02|4
1733929590000|2024-12-11 15:06:30|43.18|42.96|43.21|42.99|43.21|42.99|43.14|42.92|7
1733929600000|2024-12-11 15:06:40|43.22|43|43.23|43.01|43.23|43.01|43.22|43|6
1733929610000|2024-12-11 15:06:50|43.22|43|43.23|43.01|43.23|43.01|43.22|43|2
1733929620000|2024-12-11 15:07:00|43.24|43.02|43.24|43.02|43.25|43.03|43.21|42.99|8
1733929630000|2024-12-11 15:07:10|43.23|43.01|43.23|43.01|43.23|43.01|43.2|42.98|11
1733929640000|2024-12-11 15:07:20|43.22|43|43.35|43.13|43.35|43.13|43.22|43|8
1733929650000|2024-12-11 15:07:30|43.34|43.12|43.34|43.12|43.35|43.13|43.33|43.11|7
1733929660000|2024-12-11 15:07:40|43.35|43.13|43.38|43.16|43.4|43.18|43.35|43.13|9
1733929670000|2024-12-11 15:07:50|43.39|43.17|43.39|43.17|43.4|43.18|43.39|43.17|5
1733929680000|2024-12-11 15:08:00|43.4|43.18|43.38|43.16|43.4|43.18|43.38|43.16|3
1733929690000|2024-12-11 15:08:10|43.37|43.15|43.36|43.14|43.37|43.15|43.34|43.12|5
1733929700000|2024-12-11 15:08:20|43.33|43.11|43.32|43.1|43.35|43.13|43.32|43.1|7
1733929710000|2024-12-11 15:08:30|43.31|43.09|43.28|43.06|43.31|43.09|43.26|43.04|11
1733929720000|2024-12-11 15:08:40|43.27|43.05|43.26|43.04|43.27|43.05|43.23|43.01|10
1733929730000|2024-12-11 15:08:50|43.24|43.02|43.22|43|43.25|43.03|43.21|42.99|7
1733929740000|2024-12-11 15:09:00|43.23|43.01|43.2|42.98|43.23|43.01|43.18|42.96|7
1733929750000|2024-12-11 15:09:10|43.18|42.96|43.08|42.86|43.18|42.96|43.08|42.86|10
1733929760000|2024-12-11 15:09:20|43.07|42.85|43.1|42.88|43.1|42.88|43.07|42.85|6
1733929770000|2024-12-11 15:09:30|43.11|42.89|43.18|42.96|43.18|42.96|43.1|42.88|6
1733929780000|2024-12-11 15:09:40|43.19|42.97|43.19|42.97|43.19|42.97|43.19|42.97|1
1733929790000|2024-12-11 15:09:50|43.18|42.96|43.18|42.96|43.19|42.97|43.17|42.95|6
1733929800000|2024-12-11 15:10:00|43.19|42.97|43.31|43.09|43.31|43.09|43.19|42.97|6
1733929810000|2024-12-11 15:10:10|43.32|43.1|43.26|43.04|43.33|43.11|43.24|43.02|19
1733929820000|2024-12-11 15:10:20|43.24|43.02|43.25|43.03|43.26|43.04|43.23|43.01|9
1733929830000|2024-12-11 15:10:30|43.24|43.02|43.25|43.03|43.25|43.03|43.24|43.02|6
1733929840000|2024-12-11 15:10:40|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|4
1733929850000|2024-12-11 15:10:50|43.29|43.07|43.3|43.08|43.3|43.08|43.27|43.05|10
1733929860000|2024-12-11 15:11:00|43.33|43.11|43.36|43.14|43.36|43.14|43.32|43.1|13
1733929870000|2024-12-11 15:11:10|43.34|43.12|43.38|43.16|43.4|43.18|43.34|43.12|8
1733929880000|2024-12-11 15:11:20|43.39|43.17|43.41|43.19|43.41|43.19|43.39|43.17|3
1733929890000|2024-12-11 15:11:30|43.4|43.18|43.4|43.18|43.41|43.19|43.39|43.17|5
1733929900000|2024-12-11 15:11:40|43.41|43.19|43.38|43.16|43.41|43.19|43.37|43.15|11
1733929910000|2024-12-11 15:11:50|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|2
1733929920000|2024-12-11 15:12:00|43.37|43.15|43.39|43.17|43.39|43.17|43.37|43.15|9
1733929930000|2024-12-11 15:12:10|43.4|43.18|43.42|43.2|43.43|43.21|43.4|43.18|9
1733929940000|2024-12-11 15:12:20|43.43|43.21|43.43|43.21|43.43|43.21|43.41|43.19|6
1733929950000|2024-12-11 15:12:30|43.44|43.22|43.44|43.22|43.46|43.24|43.44|43.22|7
1733929960000|2024-12-11 15:12:40|43.45|43.23|43.46|43.24|43.46|43.24|43.44|43.22|4
1733929970000|2024-12-11 15:12:50|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|4
1733929980000|2024-12-11 15:13:00|43.45|43.23|43.45|43.23|43.45|43.23|43.44|43.22|3
1733929990000|2024-12-11 15:13:10|43.46|43.24|43.44|43.22|43.46|43.24|43.44|43.22|7
1733930000000|2024-12-11 15:13:20|43.45|43.23|43.44|43.22|43.45|43.23|43.43|43.21|6
1733930010000|2024-12-11 15:13:30|43.45|43.23|43.47|43.25|43.47|43.25|43.45|43.23|3
1733930020000|2024-12-11 15:13:40|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733930030000|2024-12-11 15:13:50|43.43|43.21|43.41|43.19|43.43|43.21|43.39|43.17|10
1733930040000|2024-12-11 15:14:00|43.4|43.18|43.35|43.13|43.43|43.21|43.33|43.11|12
1733930050000|2024-12-11 15:14:10|43.33|43.11|43.35|43.13|43.35|43.13|43.33|43.11|7
1733930060000|2024-12-11 15:14:20|43.34|43.12|43.33|43.11|43.35|43.13|43.33|43.11|4
1733930070000|2024-12-11 15:14:30|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733930080000|2024-12-11 15:14:40|43.33|43.11|43.32|43.1|43.34|43.12|43.32|43.1|7
1733930090000|2024-12-11 15:14:50|43.3|43.08|43.31|43.09|43.32|43.1|43.3|43.08|7
1733930100000|2024-12-11 15:15:00|43.32|43.1|43.31|43.09|43.32|43.1|43.3|43.08|6
1733930110000|2024-12-11 15:15:10|43.3|43.08|43.33|43.11|43.33|43.11|43.28|43.06|10
1733930120000|2024-12-11 15:15:20|43.34|43.12|43.4|43.18|43.41|43.19|43.34|43.12|7
1733930130000|2024-12-11 15:15:30|43.41|43.19|43.39|43.17|43.41|43.19|43.39|43.17|9
1733930140000|2024-12-11 15:15:40|43.38|43.16|43.43|43.21|43.43|43.21|43.38|43.16|9
1733930150000|2024-12-11 15:15:50|43.42|43.2|43.39|43.17|43.42|43.2|43.39|43.17|4
1733930160000|2024-12-11 15:16:00|43.4|43.18|43.29|43.07|43.4|43.18|43.29|43.07|12
1733930170000|2024-12-11 15:16:10|43.3|43.08|43.24|43.02|43.3|43.08|43.23|43.01|11
1733930180000|2024-12-11 15:16:20|43.25|43.03|43.33|43.11|43.33|43.11|43.25|43.03|14
1733930190000|2024-12-11 15:16:30|43.34|43.12|43.34|43.12|43.39|43.17|43.34|43.12|11
1733930200000|2024-12-11 15:16:40|43.33|43.11|43.24|43.02|43.34|43.12|43.24|43.02|12
1733930210000|2024-12-11 15:16:50|43.26|43.04|43.22|43|43.26|43.04|43.22|43|5
1733930220000|2024-12-11 15:17:00|43.21|42.99|43.11|42.89|43.22|43|43.11|42.89|13
1733930230000|2024-12-11 15:17:10|43.15|42.93|43.18|42.96|43.19|42.97|43.11|42.89|7
1733930240000|2024-12-11 15:17:20|43.24|43.02|43.16|42.94|43.28|43.06|43.16|42.94|16
1733930250000|2024-12-11 15:17:30|43.15|42.93|43.16|42.94|43.16|42.94|43.12|42.9|14
1733930260000|2024-12-11 15:17:40|43.17|42.95|43.12|42.9|43.17|42.95|43.12|42.9|11
1733930270000|2024-12-11 15:17:50|43.13|42.91|43.16|42.94|43.17|42.95|43.13|42.91|10
1733930280000|2024-12-11 15:18:00|43.17|42.95|43.23|43.01|43.23|43.01|43.16|42.94|10
1733930290000|2024-12-11 15:18:10|43.24|43.02|43.23|43.01|43.26|43.04|43.22|43|9
1733930300000|2024-12-11 15:18:20|43.25|43.03|43.2|42.98|43.26|43.04|43.17|42.95|13
1733930310000|2024-12-11 15:18:30|43.21|42.99|43.27|43.05|43.27|43.05|43.18|42.96|15
1733930320000|2024-12-11 15:18:40|43.26|43.04|43.28|43.06|43.28|43.06|43.26|43.04|9
1733930330000|2024-12-11 15:18:50|43.27|43.05|43.26|43.04|43.27|43.05|43.24|43.02|8
1733930340000|2024-12-11 15:19:00|43.24|43.02|43.3|43.08|43.3|43.08|43.24|43.02|4
1733930350000|2024-12-11 15:19:10|43.32|43.1|43.29|43.07|43.33|43.11|43.29|43.07|9
1733930360000|2024-12-11 15:19:20|43.3|43.08|43.34|43.12|43.37|43.15|43.3|43.08|7
1733930370000|2024-12-11 15:19:30|43.36|43.14|43.33|43.11|43.37|43.15|43.33|43.11|7
1733930380000|2024-12-11 15:19:40|43.32|43.1|43.31|43.09|43.33|43.11|43.31|43.09|4
1733930390000|2024-12-11 15:19:50|43.32|43.1|43.37|43.15|43.37|43.15|43.32|43.1|5
1733930410000|2024-12-11 15:20:10|43.4|43.18|43.41|43.19|43.43|43.21|43.4|43.18|4
1733930420000|2024-12-11 15:20:20|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1733930430000|2024-12-11 15:20:30|43.38|43.16|43.41|43.19|43.41|43.19|43.38|43.16|3
1733930440000|2024-12-11 15:20:40|43.43|43.21|43.43|43.21|43.44|43.22|43.43|43.21|3
1733930450000|2024-12-11 15:20:50|43.44|43.22|43.45|43.23|43.45|43.23|43.44|43.22|2
1733930470000|2024-12-11 15:21:10|43.43|43.21|43.5|43.28|43.5|43.28|43.43|43.21|8
1733930480000|2024-12-11 15:21:20|43.51|43.29|43.56|43.34|43.56|43.34|43.51|43.29|11
1733930490000|2024-12-11 15:21:30|43.55|43.33|43.55|43.33|43.56|43.34|43.54|43.32|5
1733930500000|2024-12-11 15:21:40|43.56|43.34|43.51|43.29|43.59|43.37|43.46|43.24|4
1733930510000|2024-12-11 15:21:50|43.52|43.3|43.51|43.29|43.52|43.3|43.45|43.23|12
1733930520000|2024-12-11 15:22:00|43.5|43.28|43.51|43.29|43.54|43.32|43.5|43.28|8
1733930530000|2024-12-11 15:22:10|43.53|43.31|43.52|43.3|43.53|43.31|43.5|43.28|9
1733930540000|2024-12-11 15:22:20|43.51|43.29|43.48|43.26|43.51|43.29|43.47|43.25|7
1733930550000|2024-12-11 15:22:30|43.47|43.25|43.49|43.27|43.5|43.28|43.47|43.25|5
1733930560000|2024-12-11 15:22:40|43.5|43.28|43.5|43.28|43.5|43.28|43.49|43.27|3
1733930570000|2024-12-11 15:22:50|43.49|43.27|43.54|43.32|43.54|43.32|43.49|43.27|7
1733930580000|2024-12-11 15:23:00|43.59|43.37|43.56|43.34|43.6|43.38|43.56|43.34|10
1733930590000|2024-12-11 15:23:10|43.57|43.35|43.6|43.38|43.61|43.39|43.57|43.35|8
1733930600000|2024-12-11 15:23:20|43.61|43.39|43.66|43.44|43.66|43.44|43.61|43.39|6
1733930610000|2024-12-11 15:23:30|43.65|43.43|43.63|43.41|43.65|43.43|43.61|43.39|6
1733930620000|2024-12-11 15:23:40|43.65|43.43|43.64|43.42|43.65|43.43|43.63|43.41|6
1733930630000|2024-12-11 15:23:50|43.65|43.43|43.67|43.45|43.68|43.46|43.65|43.43|3
1733930640000|2024-12-11 15:24:00|43.68|43.46|43.72|43.5|43.72|43.5|43.68|43.46|4
1733930650000|2024-12-11 15:24:10|43.73|43.51|43.7|43.48|43.73|43.51|43.7|43.48|6
1733930660000|2024-12-11 15:24:20|43.71|43.49|43.74|43.52|43.74|43.52|43.71|43.49|5
1733930670000|2024-12-11 15:24:30|43.73|43.51|43.77|43.55|43.77|43.55|43.72|43.5|9
1733930680000|2024-12-11 15:24:40|43.76|43.54|43.78|43.56|43.79|43.57|43.75|43.53|6
1733930690000|2024-12-11 15:24:50|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1733930700000|2024-12-11 15:25:00|43.77|43.55|43.82|43.6|43.82|43.6|43.77|43.55|5
1733930710000|2024-12-11 15:25:10|43.83|43.61|43.83|43.61|43.83|43.61|43.78|43.56|9
1733930720000|2024-12-11 15:25:20|43.84|43.62|43.85|43.63|43.85|43.63|43.83|43.61|4
1733930730000|2024-12-11 15:25:30|43.83|43.61|43.84|43.62|43.84|43.62|43.83|43.61|6
1733930740000|2024-12-11 15:25:40|43.85|43.63|43.87|43.65|43.87|43.65|43.85|43.63|3
1733930750000|2024-12-11 15:25:50|43.89|43.67|43.96|43.74|43.96|43.74|43.89|43.67|9
1733930760000|2024-12-11 15:26:00|43.97|43.75|43.94|43.72|43.98|43.76|43.93|43.71|9
1733930770000|2024-12-11 15:26:10|43.93|43.71|43.92|43.7|43.93|43.71|43.89|43.67|7
1733930780000|2024-12-11 15:26:20|43.93|43.71|44|43.78|44|43.78|43.93|43.71|11
1733930790000|2024-12-11 15:26:30|43.99|43.77|44|43.78|44.01|43.79|43.98|43.76|6
1733930800000|2024-12-11 15:26:40|44.01|43.79|44.03|43.81|44.03|43.81|44.01|43.79|3
1733930810000|2024-12-11 15:26:50|44.04|43.82|44.04|43.82|44.04|43.82|44.03|43.81|5
1733930820000|2024-12-11 15:27:00|44.05|43.83|44.07|43.85|44.11|43.89|44.05|43.83|7
1733930830000|2024-12-11 15:27:10|44.09|43.87|44.17|43.95|44.2|43.98|44.09|43.87|10
1733930840000|2024-12-11 15:27:20|44.2|43.98|44.2|43.98|44.2|43.98|44.19|43.97|3
1733930850000|2024-12-11 15:27:30|44.19|43.97|44.22|44|44.22|44|44.18|43.96|10
1733930860000|2024-12-11 15:27:40|44.23|44.01|44.26|44.04|44.27|44.05|44.23|44.01|8
1733930870000|2024-12-11 15:27:50|44.27|44.05|44.28|44.06|44.3|44.08|44.27|44.05|10
1733930880000|2024-12-11 15:28:00|44.27|44.05|44.28|44.06|44.28|44.06|44.25|44.03|10
1733930890000|2024-12-11 15:28:10|44.29|44.07|44.2|43.98|44.29|44.07|44.2|43.98|12
1733930900000|2024-12-11 15:28:20|44.21|43.99|44.19|43.97|44.21|43.99|44.16|43.94|7
1733930910000|2024-12-11 15:28:30|44.2|43.98|44.17|43.95|44.26|44.04|44.17|43.95|8
1733930920000|2024-12-11 15:28:40|44.18|43.96|44.19|43.97|44.21|43.99|44.17|43.95|11
1733930930000|2024-12-11 15:28:50|44.18|43.96|44.14|43.92|44.18|43.96|44.13|43.91|7
1733930940000|2024-12-11 15:29:00|44.16|43.94|44.16|43.94|44.2|43.98|44.14|43.92|14
1733930950000|2024-12-11 15:29:10|44.15|43.93|44.02|43.8|44.15|43.93|44.02|43.8|14
1733930960000|2024-12-11 15:29:20|44|43.78|44|43.78|44.02|43.8|43.95|43.73|10
1733930970000|2024-12-11 15:29:30|43.99|43.77|43.92|43.7|43.99|43.77|43.92|43.7|7
1733930980000|2024-12-11 15:29:40|43.91|43.69|43.93|43.71|43.93|43.71|43.91|43.69|7
1733930990000|2024-12-11 15:29:50|43.95|43.73|43.97|43.75|43.98|43.76|43.95|43.73|7
1733931000000|2024-12-11 15:30:00|43.95|43.73|44.01|43.79|44.05|43.83|43.95|43.73|14
1733931010000|2024-12-11 15:30:10|44.03|43.81|44.09|43.87|44.13|43.91|44.01|43.79|15
1733931020000|2024-12-11 15:30:20|44.08|43.86|44|43.78|44.08|43.86|43.98|43.76|9
1733931030000|2024-12-11 15:30:30|43.98|43.76|43.94|43.72|43.98|43.76|43.94|43.72|9
1733931040000|2024-12-11 15:30:40|43.95|43.73|43.9|43.68|43.95|43.73|43.9|43.68|6
1733931050000|2024-12-11 15:30:50|43.89|43.67|43.91|43.69|43.91|43.69|43.88|43.66|8
1733931060000|2024-12-11 15:31:00|43.94|43.72|43.79|43.57|43.97|43.75|43.79|43.57|18
1733931070000|2024-12-11 15:31:10|43.78|43.56|43.72|43.5|43.79|43.57|43.71|43.49|8
1733931080000|2024-12-11 15:31:20|43.74|43.52|43.75|43.53|43.75|43.53|43.72|43.5|7
1733931090000|2024-12-11 15:31:30|43.73|43.51|43.69|43.47|43.73|43.51|43.68|43.46|9
1733931100000|2024-12-11 15:31:40|43.68|43.46|43.7|43.48|43.7|43.48|43.68|43.46|5
1733931110000|2024-12-11 15:31:50|43.69|43.47|43.74|43.52|43.74|43.52|43.69|43.47|6
1733931120000|2024-12-11 15:32:00|43.75|43.53|43.77|43.55|43.81|43.59|43.75|43.53|21
1733931130000|2024-12-11 15:32:10|43.76|43.54|43.78|43.56|43.79|43.57|43.76|43.54|11
1733931140000|2024-12-11 15:32:20|43.77|43.55|43.78|43.56|43.79|43.57|43.77|43.55|6
1733931150000|2024-12-11 15:32:30|43.79|43.57|43.7|43.48|43.79|43.57|43.68|43.46|8
1733931160000|2024-12-11 15:32:40|43.69|43.47|43.66|43.44|43.69|43.47|43.63|43.41|8
1733931170000|2024-12-11 15:32:50|43.65|43.43|43.64|43.42|43.65|43.43|43.62|43.4|5
1733931180000|2024-12-11 15:33:00|43.63|43.41|43.6|43.38|43.63|43.41|43.6|43.38|13
1733931190000|2024-12-11 15:33:10|43.59|43.37|43.59|43.37|43.6|43.38|43.53|43.31|12
1733931200000|2024-12-11 15:33:20|43.58|43.36|43.7|43.48|43.7|43.48|43.58|43.36|10
1733931210000|2024-12-11 15:33:30|43.71|43.49|43.74|43.52|43.74|43.52|43.7|43.48|10
1733931220000|2024-12-11 15:33:40|43.75|43.53|43.79|43.57|43.79|43.57|43.75|43.53|5
1733931230000|2024-12-11 15:33:50|43.78|43.56|43.78|43.56|43.78|43.56|43.77|43.55|5
1733931240000|2024-12-11 15:34:00|43.79|43.57|43.87|43.65|43.9|43.68|43.79|43.57|13
1733931250000|2024-12-11 15:34:10|43.88|43.66|43.81|43.59|43.91|43.69|43.81|43.59|12
1733931260000|2024-12-11 15:34:20|43.82|43.6|43.83|43.61|43.83|43.61|43.8|43.58|13
1733931270000|2024-12-11 15:34:30|43.86|43.64|43.92|43.7|43.92|43.7|43.86|43.64|7
1733931280000|2024-12-11 15:34:40|43.94|43.72|43.96|43.74|43.97|43.75|43.92|43.7|11
1733931290000|2024-12-11 15:34:50|43.94|43.72|43.91|43.69|43.94|43.72|43.9|43.68|5
1733931300000|2024-12-11 15:35:00|43.92|43.7|43.91|43.69|43.93|43.71|43.89|43.67|6
1733931310000|2024-12-11 15:35:10|43.92|43.7|43.93|43.71|43.93|43.71|43.87|43.65|8
1733931320000|2024-12-11 15:35:20|43.92|43.7|43.9|43.68|43.92|43.7|43.87|43.65|10
1733931330000|2024-12-11 15:35:30|43.91|43.69|43.93|43.71|43.93|43.71|43.9|43.68|9
1733931340000|2024-12-11 15:35:40|43.91|43.69|43.91|43.69|43.92|43.7|43.9|43.68|6
1733931350000|2024-12-11 15:35:50|43.9|43.68|43.88|43.66|43.92|43.7|43.87|43.65|14
1733931360000|2024-12-11 15:36:00|43.87|43.65|43.9|43.68|43.91|43.69|43.87|43.65|11
1733931370000|2024-12-11 15:36:10|43.89|43.67|43.83|43.61|43.89|43.67|43.82|43.6|11
1733931380000|2024-12-11 15:36:20|43.82|43.6|43.88|43.66|43.89|43.67|43.82|43.6|9
1733931390000|2024-12-11 15:36:30|43.86|43.64|43.89|43.67|43.89|43.67|43.84|43.62|7
1733931400000|2024-12-11 15:36:40|43.94|43.72|43.87|43.65|43.96|43.74|43.87|43.65|7
1733931410000|2024-12-11 15:36:50|43.88|43.66|43.83|43.61|43.88|43.66|43.81|43.59|11
1733931420000|2024-12-11 15:37:00|43.82|43.6|43.68|43.46|43.82|43.6|43.68|43.46|10
1733931430000|2024-12-11 15:37:10|43.69|43.47|43.69|43.47|43.75|43.53|43.69|43.47|14
1733931440000|2024-12-11 15:37:20|43.67|43.45|43.61|43.39|43.68|43.46|43.61|43.39|7
1733931450000|2024-12-11 15:37:30|43.6|43.38|43.57|43.35|43.62|43.4|43.57|43.35|15
1733931460000|2024-12-11 15:37:40|43.58|43.36|43.62|43.4|43.64|43.42|43.58|43.36|7
1733931470000|2024-12-11 15:37:50|43.63|43.41|43.67|43.45|43.67|43.45|43.63|43.41|7
1733931480000|2024-12-11 15:38:00|43.66|43.44|43.62|43.4|43.66|43.44|43.62|43.4|6
1733931490000|2024-12-11 15:38:10|43.64|43.42|43.61|43.39|43.65|43.43|43.61|43.39|15
1733931500000|2024-12-11 15:38:20|43.62|43.4|43.6|43.38|43.63|43.41|43.6|43.38|4
1733931510000|2024-12-11 15:38:30|43.57|43.35|43.59|43.37|43.59|43.37|43.55|43.33|8
1733931520000|2024-12-11 15:38:40|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|6
1733931530000|2024-12-11 15:38:50|43.6|43.38|43.64|43.42|43.64|43.42|43.6|43.38|4
1733931540000|2024-12-11 15:39:00|43.63|43.41|43.62|43.4|43.66|43.44|43.62|43.4|12
1733931550000|2024-12-11 15:39:10|43.63|43.41|43.64|43.42|43.65|43.43|43.63|43.41|4
1733931560000|2024-12-11 15:39:20|43.63|43.41|43.64|43.42|43.64|43.42|43.62|43.4|9
1733931570000|2024-12-11 15:39:30|43.63|43.41|43.64|43.42|43.65|43.43|43.63|43.41|4
1733931580000|2024-12-11 15:39:40|43.65|43.43|43.65|43.43|43.65|43.43|43.65|43.43|1
1733931590000|2024-12-11 15:39:50|43.63|43.41|43.65|43.43|43.65|43.43|43.62|43.4|5
1733931600000|2024-12-11 15:40:00|43.66|43.44|43.73|43.51|43.73|43.51|43.66|43.44|13
1733931610000|2024-12-11 15:40:10|43.72|43.5|43.71|43.49|43.72|43.5|43.69|43.47|14
1733931620000|2024-12-11 15:40:20|43.7|43.48|43.71|43.49|43.71|43.49|43.68|43.46|12
1733931630000|2024-12-11 15:40:30|43.72|43.5|43.72|43.5|43.72|43.5|43.7|43.48|5
1733931640000|2024-12-11 15:40:40|43.73|43.51|43.73|43.51|43.75|43.53|43.73|43.51|9
1733931650000|2024-12-11 15:40:50|43.71|43.49|43.72|43.5|43.72|43.5|43.71|43.49|2
1733931660000|2024-12-11 15:41:00|43.73|43.51|43.75|43.53|43.75|43.53|43.73|43.51|3
1733931670000|2024-12-11 15:41:10|43.76|43.54|43.63|43.41|43.76|43.54|43.63|43.41|14
1733931680000|2024-12-11 15:41:20|43.64|43.42|43.73|43.51|43.73|43.51|43.63|43.41|15
1733931690000|2024-12-11 15:41:30|43.72|43.5|43.64|43.42|43.72|43.5|43.61|43.39|17
1733931700000|2024-12-11 15:41:40|43.63|43.41|43.61|43.39|43.64|43.42|43.61|43.39|9
1733931710000|2024-12-11 15:41:50|43.62|43.4|43.58|43.36|43.62|43.4|43.58|43.36|7
1733931720000|2024-12-11 15:42:00|43.56|43.34|43.53|43.31|43.56|43.34|43.53|43.31|3
1733931730000|2024-12-11 15:42:10|43.52|43.3|43.51|43.29|43.53|43.31|43.51|43.29|6
1733931740000|2024-12-11 15:42:20|43.52|43.3|43.52|43.3|43.53|43.31|43.5|43.28|12
1733931750000|2024-12-11 15:42:30|43.51|43.29|43.51|43.29|43.52|43.3|43.51|43.29|5
1733931760000|2024-12-11 15:42:40|43.52|43.3|43.52|43.3|43.53|43.31|43.51|43.29|6
1733931770000|2024-12-11 15:42:50|43.51|43.29|43.54|43.32|43.54|43.32|43.51|43.29|4
1733931780000|2024-12-11 15:43:00|43.53|43.31|43.5|43.28|43.53|43.31|43.49|43.27|6
1733931790000|2024-12-11 15:43:10|43.49|43.27|43.49|43.27|43.5|43.28|43.49|43.27|3
1733931800000|2024-12-11 15:43:20|43.46|43.24|43.42|43.2|43.46|43.24|43.42|43.2|6
1733931810000|2024-12-11 15:43:30|43.41|43.19|43.41|43.19|43.43|43.21|43.41|43.19|9
1733931820000|2024-12-11 15:43:40|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|2
1733931830000|2024-12-11 15:43:50|43.42|43.2|43.4|43.18|43.42|43.2|43.39|43.17|8
1733931840000|2024-12-11 15:44:00|43.39|43.17|43.45|43.23|43.45|43.23|43.38|43.16|8
1733931850000|2024-12-11 15:44:10|43.48|43.26|43.49|43.27|43.5|43.28|43.48|43.26|4
1733931860000|2024-12-11 15:44:20|43.48|43.26|43.48|43.26|43.49|43.27|43.48|43.26|3
1733931870000|2024-12-11 15:44:30|43.49|43.27|43.49|43.27|43.49|43.27|43.48|43.26|3
1733931880000|2024-12-11 15:44:40|43.48|43.26|43.49|43.27|43.5|43.28|43.48|43.26|4
1733931890000|2024-12-11 15:44:50|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733931900000|2024-12-11 15:45:00|43.53|43.31|43.56|43.34|43.58|43.36|43.52|43.3|11
1733931910000|2024-12-11 15:45:10|43.54|43.32|43.54|43.32|43.56|43.34|43.54|43.32|4
1733931920000|2024-12-11 15:45:20|43.56|43.34|43.54|43.32|43.57|43.35|43.53|43.31|10
1733931930000|2024-12-11 15:45:30|43.53|43.31|43.55|43.33|43.55|43.33|43.52|43.3|8
1733931940000|2024-12-11 15:45:40|43.54|43.32|43.6|43.38|43.6|43.38|43.54|43.32|4
1733931950000|2024-12-11 15:45:50|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733931960000|2024-12-11 15:46:00|43.62|43.4|43.63|43.41|43.63|43.41|43.62|43.4|2
1733931970000|2024-12-11 15:46:10|43.64|43.42|43.63|43.41|43.64|43.42|43.62|43.4|4
1733931980000|2024-12-11 15:46:20|43.62|43.4|43.62|43.4|43.64|43.42|43.62|43.4|5
1733931990000|2024-12-11 15:46:30|43.61|43.39|43.59|43.37|43.61|43.39|43.58|43.36|7
1733932000000|2024-12-11 15:46:40|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733932010000|2024-12-11 15:46:50|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1733932020000|2024-12-11 15:47:00|43.56|43.34|43.53|43.31|43.56|43.34|43.47|43.25|13
1733932030000|2024-12-11 15:47:10|43.54|43.32|43.52|43.3|43.54|43.32|43.52|43.3|3
1733932040000|2024-12-11 15:47:20|43.46|43.24|43.42|43.2|43.46|43.24|43.42|43.2|13
1733932050000|2024-12-11 15:47:30|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|4
1733932060000|2024-12-11 15:47:40|43.41|43.19|43.47|43.25|43.47|43.25|43.41|43.19|5
1733932070000|2024-12-11 15:47:50|43.48|43.26|43.48|43.26|43.49|43.27|43.48|43.26|3
1733932080000|2024-12-11 15:48:00|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|5
1733932090000|2024-12-11 15:48:10|43.5|43.28|43.54|43.32|43.54|43.32|43.5|43.28|3
1733932100000|2024-12-11 15:48:20|43.55|43.33|43.52|43.3|43.55|43.33|43.51|43.29|9
1733932110000|2024-12-11 15:48:30|43.51|43.29|43.5|43.28|43.54|43.32|43.49|43.27|7
1733932120000|2024-12-11 15:48:40|43.49|43.27|43.47|43.25|43.5|43.28|43.47|43.25|7
1733932130000|2024-12-11 15:48:50|43.48|43.26|43.47|43.25|43.48|43.26|43.46|43.24|6
1733932140000|2024-12-11 15:49:00|43.48|43.26|43.47|43.25|43.48|43.26|43.45|43.23|8
1733932150000|2024-12-11 15:49:10|43.48|43.26|43.46|43.24|43.48|43.26|43.44|43.22|8
1733932160000|2024-12-11 15:49:20|43.47|43.25|43.46|43.24|43.47|43.25|43.45|43.23|10
1733932170000|2024-12-11 15:49:30|43.45|43.23|43.43|43.21|43.45|43.23|43.43|43.21|3
1733932180000|2024-12-11 15:49:40|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|10
1733932190000|2024-12-11 15:49:50|43.45|43.23|43.45|43.23|43.46|43.24|43.45|43.23|3
1733932200000|2024-12-11 15:50:00|43.47|43.25|43.55|43.33|43.55|43.33|43.47|43.25|9
1733932210000|2024-12-11 15:50:10|43.56|43.34|43.55|43.33|43.56|43.34|43.53|43.31|10
1733932220000|2024-12-11 15:50:20|43.56|43.34|43.55|43.33|43.57|43.35|43.55|43.33|6
1733932230000|2024-12-11 15:50:30|43.54|43.32|43.59|43.37|43.59|43.37|43.54|43.32|6
1733932240000|2024-12-11 15:50:40|43.6|43.38|43.62|43.4|43.62|43.4|43.59|43.37|7
1733932250000|2024-12-11 15:50:50|43.63|43.41|43.65|43.43|43.65|43.43|43.63|43.41|9
1733932260000|2024-12-11 15:51:00|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733932270000|2024-12-11 15:51:10|43.67|43.45|43.68|43.46|43.69|43.47|43.67|43.45|4
1733932280000|2024-12-11 15:51:20|43.71|43.49|43.75|43.53|43.76|43.54|43.71|43.49|6
1733932310000|2024-12-11 15:51:50|43.71|43.49|43.69|43.47|43.71|43.49|43.67|43.45|6
1733932320000|2024-12-11 15:52:00|43.71|43.49|43.69|43.47|43.71|43.49|43.67|43.45|12
1733932330000|2024-12-11 15:52:10|43.7|43.48|43.71|43.49|43.71|43.49|43.7|43.48|2
1733932340000|2024-12-11 15:52:20|43.7|43.48|43.7|43.48|43.7|43.48|43.7|43.48|1
1733932350000|2024-12-11 15:52:30|43.71|43.49|43.72|43.5|43.73|43.51|43.71|43.49|8
1733932360000|2024-12-11 15:52:40|43.71|43.49|43.7|43.48|43.71|43.49|43.69|43.47|3
1733932370000|2024-12-11 15:52:50|43.71|43.49|43.72|43.5|43.72|43.5|43.71|43.49|2
1733932380000|2024-12-11 15:53:00|43.71|43.49|43.69|43.47|43.71|43.49|43.67|43.45|7
1733932390000|2024-12-11 15:53:10|43.73|43.51|43.73|43.51|43.74|43.52|43.73|43.51|3
1733932400000|2024-12-11 15:53:20|43.7|43.48|43.7|43.48|43.7|43.48|43.7|43.48|1
1733932410000|2024-12-11 15:53:30|43.71|43.49|43.71|43.49|43.71|43.49|43.71|43.49|1
1733932420000|2024-12-11 15:53:40|43.72|43.5|43.74|43.52|43.75|43.53|43.72|43.5|4
1733932430000|2024-12-11 15:53:50|43.73|43.51|43.74|43.52|43.75|43.53|43.73|43.51|6
1733932450000|2024-12-11 15:54:10|43.73|43.51|43.72|43.5|43.74|43.52|43.72|43.5|4
1733932460000|2024-12-11 15:54:20|43.74|43.52|43.72|43.5|43.74|43.52|43.71|43.49|4
1733932470000|2024-12-11 15:54:30|43.74|43.52|43.75|43.53|43.75|43.53|43.74|43.52|2
1733932480000|2024-12-11 15:54:40|43.76|43.54|43.77|43.55|43.78|43.56|43.76|43.54|4
1733932500000|2024-12-11 15:55:00|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733932510000|2024-12-11 15:55:10|43.79|43.57|43.81|43.59|43.82|43.6|43.79|43.57|4
1733932520000|2024-12-11 15:55:20|43.8|43.58|43.81|43.59|43.81|43.59|43.8|43.58|2
1733932530000|2024-12-11 15:55:30|43.82|43.6|43.84|43.62|43.85|43.63|43.82|43.6|6
1733932540000|2024-12-11 15:55:40|43.83|43.61|43.81|43.59|43.83|43.61|43.81|43.59|3
1733932550000|2024-12-11 15:55:50|43.82|43.6|43.83|43.61|43.84|43.62|43.82|43.6|7
1733932560000|2024-12-11 15:56:00|43.81|43.59|43.74|43.52|43.81|43.59|43.74|43.52|7
1733932570000|2024-12-11 15:56:10|43.75|43.53|43.74|43.52|43.75|43.53|43.74|43.52|2
1733932580000|2024-12-11 15:56:20|43.75|43.53|43.75|43.53|43.75|43.53|43.74|43.52|5
1733932590000|2024-12-11 15:56:30|43.76|43.54|43.76|43.54|43.76|43.54|43.76|43.54|1
1733932600000|2024-12-11 15:56:40|43.77|43.55|43.75|43.53|43.77|43.55|43.75|43.53|3
1733932610000|2024-12-11 15:56:50|43.76|43.54|43.76|43.54|43.76|43.54|43.75|43.53|3
1733932620000|2024-12-11 15:57:00|43.77|43.55|43.76|43.54|43.77|43.55|43.75|43.53|4
1733932630000|2024-12-11 15:57:10|43.75|43.53|43.75|43.53|43.75|43.53|43.73|43.51|8
1733932640000|2024-12-11 15:57:20|43.76|43.54|43.73|43.51|43.76|43.54|43.73|43.51|6
1733932650000|2024-12-11 15:57:30|43.72|43.5|43.7|43.48|43.72|43.5|43.7|43.48|2
1733932660000|2024-12-11 15:57:40|43.69|43.47|43.68|43.46|43.69|43.47|43.67|43.45|7
1733932670000|2024-12-11 15:57:50|43.69|43.47|43.7|43.48|43.7|43.48|43.69|43.47|4
1733932680000|2024-12-11 15:58:00|43.71|43.49|43.7|43.48|43.72|43.5|43.7|43.48|5
1733932690000|2024-12-11 15:58:10|43.71|43.49|43.69|43.47|43.71|43.49|43.69|43.47|5
1733932700000|2024-12-11 15:58:20|43.7|43.48|43.7|43.48|43.7|43.48|43.69|43.47|5
1733932720000|2024-12-11 15:58:40|43.71|43.49|43.71|43.49|43.71|43.49|43.7|43.48|5
1733932730000|2024-12-11 15:58:50|43.73|43.51|43.75|43.53|43.75|43.53|43.73|43.51|3
1733932740000|2024-12-11 15:59:00|43.76|43.54|43.76|43.54|43.76|43.54|43.76|43.54|1
1733932750000|2024-12-11 15:59:10|43.78|43.56|43.77|43.55|43.79|43.57|43.77|43.55|4
1733932760000|2024-12-11 15:59:20|43.78|43.56|43.79|43.57|43.79|43.57|43.77|43.55|4
1733932780000|2024-12-11 15:59:40|43.8|43.58|43.81|43.59|43.81|43.59|43.8|43.58|2
1733932790000|2024-12-11 15:59:50|43.84|43.62|43.85|43.63|43.85|43.63|43.84|43.62|4
1733932800000|2024-12-11 16:00:00|43.86|43.64|43.87|43.65|43.87|43.65|43.86|43.64|2
1733932810000|2024-12-11 16:00:10|43.88|43.66|43.91|43.69|43.91|43.69|43.88|43.66|4
1733932820000|2024-12-11 16:00:20|43.92|43.7|43.93|43.71|43.93|43.71|43.92|43.7|2
1733932830000|2024-12-11 16:00:30|43.94|43.72|43.98|43.76|43.99|43.77|43.94|43.72|6
1733932840000|2024-12-11 16:00:40|43.97|43.75|43.95|43.73|43.98|43.76|43.95|43.73|7
1733932850000|2024-12-11 16:00:50|43.94|43.72|43.94|43.72|43.97|43.75|43.94|43.72|5
1733932860000|2024-12-11 16:01:00|43.92|43.7|44.02|43.8|44.02|43.8|43.91|43.69|12
1733932870000|2024-12-11 16:01:10|44.05|43.83|44.05|43.83|44.05|43.83|44.03|43.81|6
1733932880000|2024-12-11 16:01:20|44.06|43.84|44.11|43.89|44.11|43.89|44.06|43.84|7
1733932890000|2024-12-11 16:01:30|44.12|43.9|44.16|43.94|44.16|43.94|44.12|43.9|5
1733932900000|2024-12-11 16:01:40|44.17|43.95|44.17|43.95|44.17|43.95|44.16|43.94|5
1733932920000|2024-12-11 16:02:00|44.19|43.97|44.26|44.04|44.26|44.04|44.19|43.97|7
1733932930000|2024-12-11 16:02:10|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1733932940000|2024-12-11 16:02:20|44.28|44.06|44.32|44.1|44.32|44.1|44.28|44.06|5
1733932950000|2024-12-11 16:02:30|44.33|44.11|44.35|44.13|44.35|44.13|44.33|44.11|3
1733932960000|2024-12-11 16:02:40|44.36|44.14|44.39|44.17|44.39|44.17|44.36|44.14|4
1733932970000|2024-12-11 16:02:50|44.4|44.18|44.45|44.23|44.45|44.23|44.4|44.18|6
1733932980000|2024-12-11 16:03:00|44.47|44.25|44.49|44.27|44.51|44.29|44.47|44.25|6
1733932990000|2024-12-11 16:03:10|44.48|44.26|44.47|44.25|44.48|44.26|44.47|44.25|2
1733933000000|2024-12-11 16:03:20|44.43|44.21|44.43|44.21|44.43|44.21|44.38|44.16|10
1733933010000|2024-12-11 16:03:30|44.41|44.19|44.42|44.2|44.43|44.21|44.41|44.19|6
1733933020000|2024-12-11 16:03:40|44.39|44.17|44.38|44.16|44.4|44.18|44.38|44.16|4
1733933030000|2024-12-11 16:03:50|44.37|44.15|44.36|44.14|44.38|44.16|44.36|44.14|6
1733933040000|2024-12-11 16:04:00|44.34|44.12|44.28|44.06|44.34|44.12|44.28|44.06|7
1733933050000|2024-12-11 16:04:10|44.26|44.04|44.24|44.02|44.27|44.05|44.24|44.02|7
1733933060000|2024-12-11 16:04:20|44.25|44.03|44.24|44.02|44.25|44.03|44.24|44.02|2
1733933070000|2024-12-11 16:04:30|44.23|44.01|44.17|43.95|44.23|44.01|44.16|43.94|7
1733933080000|2024-12-11 16:04:40|44.18|43.96|44.22|44|44.23|44.01|44.18|43.96|13
1733933090000|2024-12-11 16:04:50|44.23|44.01|44.23|44.01|44.23|44.01|44.22|44|3
1733933100000|2024-12-11 16:05:00|44.24|44.02|44.32|44.1|44.32|44.1|44.24|44.02|7
1733933110000|2024-12-11 16:05:10|44.31|44.09|44.32|44.1|44.33|44.11|44.31|44.09|5
1733933120000|2024-12-11 16:05:20|44.33|44.11|44.31|44.09|44.33|44.11|44.3|44.08|7
1733933130000|2024-12-11 16:05:30|44.32|44.1|44.35|44.13|44.35|44.13|44.32|44.1|4
1733933140000|2024-12-11 16:05:40|44.34|44.12|44.35|44.13|44.36|44.14|44.34|44.12|4
1733933150000|2024-12-11 16:05:50|44.34|44.12|44.34|44.12|44.35|44.13|44.34|44.12|3
1733933160000|2024-12-11 16:06:00|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733933170000|2024-12-11 16:06:10|44.29|44.07|44.34|44.12|44.35|44.13|44.29|44.07|11
1733933180000|2024-12-11 16:06:20|44.33|44.11|44.34|44.12|44.37|44.15|44.33|44.11|10
1733933190000|2024-12-11 16:06:30|44.33|44.11|44.3|44.08|44.33|44.11|44.3|44.08|6
1733933200000|2024-12-11 16:06:40|44.28|44.06|44.3|44.08|44.3|44.08|44.28|44.06|3
1733933210000|2024-12-11 16:06:50|44.29|44.07|44.28|44.06|44.29|44.07|44.28|44.06|2
1733933220000|2024-12-11 16:07:00|44.29|44.07|44.31|44.09|44.31|44.09|44.28|44.06|7
1733933230000|2024-12-11 16:07:10|44.3|44.08|44.25|44.03|44.31|44.09|44.25|44.03|6
1733933240000|2024-12-11 16:07:20|44.26|44.04|44.24|44.02|44.26|44.04|44.24|44.02|3
1733933250000|2024-12-11 16:07:30|44.23|44.01|44.17|43.95|44.24|44.02|44.16|43.94|7
1733933260000|2024-12-11 16:07:40|44.16|43.94|44.13|43.91|44.16|43.94|44.1|43.88|10
1733933270000|2024-12-11 16:07:50|44.14|43.92|44.15|43.93|44.15|43.93|44.14|43.92|2
1733933280000|2024-12-11 16:08:00|44.16|43.94|44.23|44.01|44.23|44.01|44.16|43.94|8
1733933290000|2024-12-11 16:08:10|44.22|44|44.21|43.99|44.22|44|44.19|43.97|6
1733933300000|2024-12-11 16:08:20|44.2|43.98|44.18|43.96|44.2|43.98|44.17|43.95|6
1733933310000|2024-12-11 16:08:30|44.17|43.95|44.16|43.94|44.17|43.95|44.16|43.94|2
1733933320000|2024-12-11 16:08:40|44.15|43.93|44.16|43.94|44.16|43.94|44.14|43.92|4
1733933330000|2024-12-11 16:08:50|44.14|43.92|44.14|43.92|44.14|43.92|44.14|43.92|1
1733933340000|2024-12-11 16:09:00|44.13|43.91|44.12|43.9|44.14|43.92|44.12|43.9|4
1733933350000|2024-12-11 16:09:10|44.11|43.89|44.11|43.89|44.11|43.89|44.11|43.89|1
1733933360000|2024-12-11 16:09:20|44.1|43.88|44.09|43.87|44.1|43.88|44.08|43.86|4
1733933370000|2024-12-11 16:09:30|44.1|43.88|44.1|43.88|44.1|43.88|44.09|43.87|3
1733933380000|2024-12-11 16:09:40|44.11|43.89|44.12|43.9|44.12|43.9|44.11|43.89|2
1733933390000|2024-12-11 16:09:50|44.13|43.91|44.13|43.91|44.13|43.91|44.12|43.9|3
1733933400000|2024-12-11 16:10:00|44.12|43.9|44.13|43.91|44.13|43.91|44.12|43.9|6
1733933410000|2024-12-11 16:10:10|44.12|43.9|44.12|43.9|44.13|43.91|44.12|43.9|5
1733933420000|2024-12-11 16:10:20|44.11|43.89|44.13|43.91|44.13|43.91|44.06|43.84|14
1733933430000|2024-12-11 16:10:30|44.12|43.9|44.12|43.9|44.12|43.9|44.12|43.9|1
1733933440000|2024-12-11 16:10:40|44.11|43.89|44.09|43.87|44.11|43.89|44.09|43.87|5
1733933450000|2024-12-11 16:10:50|44.08|43.86|44.05|43.83|44.08|43.86|44.05|43.83|4
1733933460000|2024-12-11 16:11:00|44.06|43.84|44.06|43.84|44.08|43.86|44.06|43.84|5
1733933470000|2024-12-11 16:11:10|44.05|43.83|44.03|43.81|44.05|43.83|44.03|43.81|5
1733933480000|2024-12-11 16:11:20|44.01|43.79|44.03|43.81|44.03|43.81|44.01|43.79|6
1733933490000|2024-12-11 16:11:30|44.04|43.82|44.03|43.81|44.04|43.82|44.03|43.81|2
1733933500000|2024-12-11 16:11:40|44.02|43.8|43.96|43.74|44.02|43.8|43.96|43.74|5
1733933510000|2024-12-11 16:11:50|43.95|43.73|43.97|43.75|43.97|43.75|43.95|43.73|7
1733933520000|2024-12-11 16:12:00|43.96|43.74|43.95|43.73|43.96|43.74|43.95|43.73|6
1733933530000|2024-12-11 16:12:10|43.96|43.74|43.96|43.74|43.96|43.74|43.95|43.73|3
1733933540000|2024-12-11 16:12:20|43.97|43.75|44|43.78|44|43.78|43.97|43.75|3
1733933550000|2024-12-11 16:12:30|43.99|43.77|43.95|43.73|43.99|43.77|43.94|43.72|6
1733933560000|2024-12-11 16:12:40|43.94|43.72|43.94|43.72|43.94|43.72|43.93|43.71|3
1733933570000|2024-12-11 16:12:50|43.93|43.71|43.95|43.73|43.99|43.77|43.93|43.71|11
1733933580000|2024-12-11 16:13:00|43.93|43.71|43.91|43.69|43.95|43.73|43.91|43.69|9
1733933590000|2024-12-11 16:13:10|43.88|43.66|43.79|43.57|43.88|43.66|43.79|43.57|10
1733933600000|2024-12-11 16:13:20|43.78|43.56|43.75|43.53|43.78|43.56|43.73|43.51|7
1733933610000|2024-12-11 16:13:30|43.76|43.54|43.77|43.55|43.8|43.58|43.76|43.54|7
1733933620000|2024-12-11 16:13:40|43.8|43.58|43.85|43.63|43.85|43.63|43.8|43.58|5
1733933630000|2024-12-11 16:13:50|43.84|43.62|43.81|43.59|43.84|43.62|43.8|43.58|8
1733933640000|2024-12-11 16:14:00|43.8|43.58|43.74|43.52|43.8|43.58|43.74|43.52|6
1733933650000|2024-12-11 16:14:10|43.76|43.54|43.74|43.52|43.77|43.55|43.74|43.52|4
1733933660000|2024-12-11 16:14:20|43.73|43.51|43.72|43.5|43.73|43.51|43.71|43.49|4
1733933680000|2024-12-11 16:14:40|43.71|43.49|43.71|43.49|43.72|43.5|43.71|43.49|3
1733933690000|2024-12-11 16:14:50|43.69|43.47|43.7|43.48|43.7|43.48|43.69|43.47|2
1733933700000|2024-12-11 16:15:00|43.72|43.5|43.8|43.58|43.8|43.58|43.7|43.48|10
1733933710000|2024-12-11 16:15:10|43.81|43.59|43.81|43.59|43.81|43.59|43.75|43.53|11
1733933720000|2024-12-11 16:15:20|43.83|43.61|43.86|43.64|43.86|43.64|43.83|43.61|4
1733933730000|2024-12-11 16:15:30|43.87|43.65|43.93|43.71|43.93|43.71|43.87|43.65|7
1733933740000|2024-12-11 16:15:40|43.92|43.7|43.9|43.68|43.94|43.72|43.9|43.68|5
1733933750000|2024-12-11 16:15:50|43.89|43.67|43.92|43.7|43.92|43.7|43.87|43.65|9
1733933760000|2024-12-11 16:16:00|43.93|43.71|43.93|43.71|43.93|43.71|43.93|43.71|1
1733933770000|2024-12-11 16:16:10|43.95|43.73|43.98|43.76|43.98|43.76|43.95|43.73|3
1733933780000|2024-12-11 16:16:20|43.97|43.75|43.93|43.71|43.97|43.75|43.93|43.71|7
1733933790000|2024-12-11 16:16:30|43.94|43.72|43.93|43.71|43.96|43.74|43.93|43.71|6
1733933800000|2024-12-11 16:16:40|43.94|43.72|43.91|43.69|43.95|43.73|43.91|43.69|9
1733933810000|2024-12-11 16:16:50|43.92|43.7|43.93|43.71|43.93|43.71|43.91|43.69|4
1733933820000|2024-12-11 16:17:00|43.94|43.72|43.93|43.71|43.94|43.72|43.93|43.71|2
1733933830000|2024-12-11 16:17:10|43.92|43.7|43.89|43.67|43.92|43.7|43.89|43.67|8
1733933840000|2024-12-11 16:17:20|43.91|43.69|43.9|43.68|43.91|43.69|43.89|43.67|4
1733933850000|2024-12-11 16:17:30|43.92|43.7|43.95|43.73|43.95|43.73|43.92|43.7|5
1733933860000|2024-12-11 16:17:40|43.96|43.74|43.97|43.75|43.98|43.76|43.96|43.74|3
1733933870000|2024-12-11 16:17:50|43.95|43.73|43.94|43.72|43.95|43.73|43.89|43.67|12
1733933880000|2024-12-11 16:18:00|43.95|43.73|43.91|43.69|43.97|43.75|43.91|43.69|7
1733933890000|2024-12-11 16:18:10|43.9|43.68|43.94|43.72|43.94|43.72|43.89|43.67|9
1733933900000|2024-12-11 16:18:20|43.96|43.74|43.92|43.7|43.96|43.74|43.92|43.7|6
1733933910000|2024-12-11 16:18:30|43.91|43.69|43.92|43.7|43.94|43.72|43.91|43.69|5
1733933920000|2024-12-11 16:18:40|43.91|43.69|43.9|43.68|43.92|43.7|43.9|43.68|4
1733933930000|2024-12-11 16:18:50|43.92|43.7|43.92|43.7|43.92|43.7|43.91|43.69|3
1733933940000|2024-12-11 16:19:00|43.94|43.72|43.98|43.76|43.99|43.77|43.94|43.72|5
1733933950000|2024-12-11 16:19:10|43.97|43.75|43.9|43.68|43.97|43.75|43.9|43.68|11
1733933960000|2024-12-11 16:19:20|43.91|43.69|43.93|43.71|43.93|43.71|43.91|43.69|5
1733933970000|2024-12-11 16:19:30|43.95|43.73|43.96|43.74|43.96|43.74|43.95|43.73|2
1733933980000|2024-12-11 16:19:40|43.97|43.75|44.03|43.81|44.03|43.81|43.97|43.75|9
1733933990000|2024-12-11 16:19:50|44.04|43.82|44.03|43.81|44.04|43.82|44.02|43.8|4
1733934000000|2024-12-11 16:20:00|44.02|43.8|44.02|43.8|44.03|43.81|44|43.78|7
1733934010000|2024-12-11 16:20:10|44.03|43.81|44.03|43.81|44.03|43.81|44.02|43.8|3
1733934020000|2024-12-11 16:20:20|44.04|43.82|44.07|43.85|44.07|43.85|44.04|43.82|3
1733934030000|2024-12-11 16:20:30|44.06|43.84|44.02|43.8|44.06|43.84|44.01|43.79|5
1733934040000|2024-12-11 16:20:40|44.03|43.81|44.05|43.83|44.05|43.83|44.02|43.8|5
1733934050000|2024-12-11 16:20:50|44.07|43.85|44.13|43.91|44.13|43.91|44.06|43.84|12
1733934060000|2024-12-11 16:21:00|44.14|43.92|44.13|43.91|44.14|43.92|44.13|43.91|2
1733934070000|2024-12-11 16:21:10|44.14|43.92|44.16|43.94|44.17|43.95|44.14|43.92|5
1733934080000|2024-12-11 16:21:20|44.15|43.93|44.15|43.93|44.15|43.93|44.15|43.93|1
1733934090000|2024-12-11 16:21:30|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733934100000|2024-12-11 16:21:40|44.17|43.95|44.16|43.94|44.17|43.95|44.16|43.94|2
1733934110000|2024-12-11 16:21:50|44.15|43.93|44.14|43.92|44.15|43.93|44.12|43.9|4
1733934120000|2024-12-11 16:22:00|44.15|43.93|44.16|43.94|44.16|43.94|44.14|43.92|4
1733934130000|2024-12-11 16:22:10|44.15|43.93|44.13|43.91|44.15|43.93|44.13|43.91|3
1733934140000|2024-12-11 16:22:20|44.1|43.88|44.09|43.87|44.11|43.89|44.08|43.86|6
1733934150000|2024-12-11 16:22:30|44.08|43.86|44.08|43.86|44.09|43.87|44.07|43.85|13
1733934180000|2024-12-11 16:23:00|44.1|43.88|44.11|43.89|44.11|43.89|44.1|43.88|2
1733934190000|2024-12-11 16:23:10|44.1|43.88|44.11|43.89|44.11|43.89|44.1|43.88|2
1733934200000|2024-12-11 16:23:20|44.12|43.9|44.12|43.9|44.13|43.91|44.12|43.9|3
1733934210000|2024-12-11 16:23:30|44.11|43.89|44.12|43.9|44.12|43.9|44.11|43.89|2
1733934240000|2024-12-11 16:24:00|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733934250000|2024-12-11 16:24:10|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733934260000|2024-12-11 16:24:20|44.1|43.88|44.04|43.82|44.1|43.88|44.04|43.82|4
1733934270000|2024-12-11 16:24:30|44.02|43.8|44.01|43.79|44.02|43.8|43.98|43.76|9
1733934280000|2024-12-11 16:24:40|44|43.78|43.99|43.77|44.02|43.8|43.99|43.77|6
1733934290000|2024-12-11 16:24:50|44|43.78|44.01|43.79|44.01|43.79|44|43.78|4
1733934300000|2024-12-11 16:25:00|44.06|43.84|44.05|43.83|44.06|43.84|44.04|43.82|6
1733934310000|2024-12-11 16:25:10|44.04|43.82|44.02|43.8|44.04|43.82|44|43.78|10
1733934320000|2024-12-11 16:25:20|44.01|43.79|44.01|43.79|44.02|43.8|44.01|43.79|5
1733934330000|2024-12-11 16:25:30|44|43.78|44.02|43.8|44.02|43.8|43.99|43.77|5
1733934340000|2024-12-11 16:25:40|44.01|43.79|43.99|43.77|44.01|43.79|43.99|43.77|3
1733934350000|2024-12-11 16:25:50|44|43.78|43.96|43.74|44|43.78|43.95|43.73|8
1733934360000|2024-12-11 16:26:00|43.95|43.73|43.95|43.73|43.95|43.73|43.95|43.73|1
1733934370000|2024-12-11 16:26:10|43.96|43.74|43.97|43.75|43.99|43.77|43.96|43.74|4
1733934380000|2024-12-11 16:26:20|43.98|43.76|43.97|43.75|43.99|43.77|43.97|43.75|4
1733934390000|2024-12-11 16:26:30|43.96|43.74|43.96|43.74|43.97|43.75|43.96|43.74|3
1733934400000|2024-12-11 16:26:40|43.97|43.75|43.97|43.75|43.97|43.75|43.96|43.74|3
1733934410000|2024-12-11 16:26:50|43.99|43.77|43.99|43.77|43.99|43.77|43.99|43.77|1
1733934420000|2024-12-11 16:27:00|44|43.78|44|43.78|44|43.78|43.99|43.77|3
1733934430000|2024-12-11 16:27:10|44.01|43.79|43.99|43.77|44.01|43.79|43.99|43.77|5
1733934440000|2024-12-11 16:27:20|44|43.78|43.94|43.72|44|43.78|43.94|43.72|6
1733934450000|2024-12-11 16:27:30|43.93|43.71|43.89|43.67|43.93|43.71|43.89|43.67|5
1733934460000|2024-12-11 16:27:40|43.9|43.68|43.91|43.69|43.91|43.69|43.9|43.68|2
1733934470000|2024-12-11 16:27:50|43.9|43.68|43.86|43.64|43.9|43.68|43.86|43.64|6
1733934480000|2024-12-11 16:28:00|43.87|43.65|43.87|43.65|43.87|43.65|43.86|43.64|3
1733934490000|2024-12-11 16:28:10|43.88|43.66|43.92|43.7|43.94|43.72|43.87|43.65|8
1733934500000|2024-12-11 16:28:20|43.91|43.69|43.92|43.7|43.92|43.7|43.91|43.69|4
1733934510000|2024-12-11 16:28:30|43.94|43.72|43.92|43.7|43.94|43.72|43.92|43.7|3
1733934520000|2024-12-11 16:28:40|43.93|43.71|43.93|43.71|43.93|43.71|43.92|43.7|3
1733934530000|2024-12-11 16:28:50|43.94|43.72|43.95|43.73|43.95|43.73|43.94|43.72|4
1733934540000|2024-12-11 16:29:00|43.94|43.72|43.95|43.73|43.95|43.73|43.94|43.72|6
1733934550000|2024-12-11 16:29:10|43.96|43.74|43.96|43.74|43.96|43.74|43.96|43.74|1
1733934560000|2024-12-11 16:29:20|43.97|43.75|43.97|43.75|43.97|43.75|43.97|43.75|1
1733934580000|2024-12-11 16:29:40|43.98|43.76|44.01|43.79|44.01|43.79|43.98|43.76|4
1733934590000|2024-12-11 16:29:50|44.02|43.8|44.05|43.83|44.05|43.83|44.02|43.8|4
1733934600000|2024-12-11 16:30:00|44.04|43.82|44.07|43.85|44.07|43.85|44.04|43.82|3
1733934610000|2024-12-11 16:30:10|44.08|43.86|44.09|43.87|44.1|43.88|44.08|43.86|6
1733934620000|2024-12-11 16:30:20|44.1|43.88|44.14|43.92|44.14|43.92|44.1|43.88|6
1733934630000|2024-12-11 16:30:30|44.13|43.91|44.12|43.9|44.13|43.91|44.12|43.9|4
1733934640000|2024-12-11 16:30:40|44.11|43.89|44.11|43.89|44.11|43.89|44.05|43.83|8
1733934650000|2024-12-11 16:30:50|44.08|43.86|44.07|43.85|44.08|43.86|44.06|43.84|3
1733934660000|2024-12-11 16:31:00|44.05|43.83|43.95|43.73|44.05|43.83|43.95|43.73|8
1733934670000|2024-12-11 16:31:10|43.94|43.72|43.94|43.72|43.94|43.72|43.91|43.69|10
1733934680000|2024-12-11 16:31:20|43.96|43.74|44.03|43.81|44.03|43.81|43.96|43.74|10
1733934690000|2024-12-11 16:31:30|44.04|43.82|43.99|43.77|44.04|43.82|43.99|43.77|5
1733934700000|2024-12-11 16:31:40|44|43.78|43.98|43.76|44.01|43.79|43.98|43.76|4
1733934710000|2024-12-11 16:31:50|43.97|43.75|43.93|43.71|43.97|43.75|43.93|43.71|6
1733934720000|2024-12-11 16:32:00|43.92|43.7|43.85|43.63|43.92|43.7|43.85|43.63|8
1733934730000|2024-12-11 16:32:10|43.82|43.6|43.79|43.57|43.82|43.6|43.77|43.55|8
1733934740000|2024-12-11 16:32:20|43.78|43.56|43.76|43.54|43.78|43.56|43.74|43.52|6
1733934750000|2024-12-11 16:32:30|43.77|43.55|43.81|43.59|43.81|43.59|43.77|43.55|8
1733934760000|2024-12-11 16:32:40|43.8|43.58|43.82|43.6|43.82|43.6|43.79|43.57|4
1733934770000|2024-12-11 16:32:50|43.81|43.59|43.81|43.59|43.81|43.59|43.81|43.59|1
1733934780000|2024-12-11 16:33:00|43.78|43.56|43.73|43.51|43.78|43.56|43.72|43.5|5
1733934790000|2024-12-11 16:33:10|43.74|43.52|43.72|43.5|43.74|43.52|43.72|43.5|3
1733934800000|2024-12-11 16:33:20|43.71|43.49|43.69|43.47|43.71|43.49|43.69|43.47|3
1733934810000|2024-12-11 16:33:30|43.68|43.46|43.66|43.44|43.68|43.46|43.66|43.44|5
1733934820000|2024-12-11 16:33:40|43.65|43.43|43.6|43.38|43.65|43.43|43.6|43.38|6
1733934830000|2024-12-11 16:33:50|43.59|43.37|43.57|43.35|43.59|43.37|43.57|43.35|5
1733934840000|2024-12-11 16:34:00|43.58|43.36|43.64|43.42|43.64|43.42|43.58|43.36|5
1733934850000|2024-12-11 16:34:10|43.63|43.41|43.66|43.44|43.67|43.45|43.63|43.41|6
1733934860000|2024-12-11 16:34:20|43.65|43.43|43.7|43.48|43.7|43.48|43.65|43.43|8
1733934880000|2024-12-11 16:34:40|43.68|43.46|43.7|43.48|43.7|43.48|43.68|43.46|3
1733934890000|2024-12-11 16:34:50|43.71|43.49|43.72|43.5|43.72|43.5|43.71|43.49|2
1733934910000|2024-12-11 16:35:10|43.71|43.49|43.71|43.49|43.71|43.49|43.69|43.47|5
1733934920000|2024-12-11 16:35:20|43.72|43.5|43.72|43.5|43.74|43.52|43.71|43.49|6
1733934930000|2024-12-11 16:35:30|43.73|43.51|43.7|43.48|43.74|43.52|43.7|43.48|4
1733934940000|2024-12-11 16:35:40|43.69|43.47|43.7|43.48|43.7|43.48|43.69|43.47|2
1733934950000|2024-12-11 16:35:50|43.71|43.49|43.7|43.48|43.71|43.49|43.69|43.47|4
1733934960000|2024-12-11 16:36:00|43.69|43.47|43.68|43.46|43.69|43.47|43.66|43.44|8
1733934970000|2024-12-11 16:36:10|43.69|43.47|43.71|43.49|43.71|43.49|43.69|43.47|5
1733934980000|2024-12-11 16:36:20|43.72|43.5|43.77|43.55|43.77|43.55|43.72|43.5|6
1733934990000|2024-12-11 16:36:30|43.78|43.56|43.82|43.6|43.83|43.61|43.77|43.55|13
1733935000000|2024-12-11 16:36:40|43.83|43.61|43.81|43.59|43.84|43.62|43.81|43.59|7
1733935010000|2024-12-11 16:36:50|43.82|43.6|43.76|43.54|43.82|43.6|43.74|43.52|11
1733935020000|2024-12-11 16:37:00|43.75|43.53|43.66|43.44|43.75|43.53|43.66|43.44|11
1733935030000|2024-12-11 16:37:10|43.67|43.45|43.66|43.44|43.71|43.49|43.66|43.44|13
1733935040000|2024-12-11 16:37:20|43.65|43.43|43.6|43.38|43.65|43.43|43.6|43.38|5
1733935050000|2024-12-11 16:37:30|43.59|43.37|43.6|43.38|43.6|43.38|43.59|43.37|4
1733935060000|2024-12-11 16:37:40|43.61|43.39|43.58|43.36|43.61|43.39|43.58|43.36|4
1733935070000|2024-12-11 16:37:50|43.57|43.35|43.55|43.33|43.57|43.35|43.54|43.32|5
1733935080000|2024-12-11 16:38:00|43.53|43.31|43.52|43.3|43.53|43.31|43.52|43.3|4
1733935100000|2024-12-11 16:38:20|43.54|43.32|43.56|43.34|43.58|43.36|43.54|43.32|6
1733935110000|2024-12-11 16:38:30|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733935120000|2024-12-11 16:38:40|43.57|43.35|43.6|43.38|43.6|43.38|43.57|43.35|4
1733935130000|2024-12-11 16:38:50|43.59|43.37|43.59|43.37|43.6|43.38|43.59|43.37|3
1733935140000|2024-12-11 16:39:00|43.6|43.38|43.67|43.45|43.68|43.46|43.6|43.38|8
1733935150000|2024-12-11 16:39:10|43.68|43.46|43.65|43.43|43.68|43.46|43.65|43.43|3
1733935160000|2024-12-11 16:39:20|43.64|43.42|43.61|43.39|43.64|43.42|43.61|43.39|6
1733935170000|2024-12-11 16:39:30|43.62|43.4|43.61|43.39|43.62|43.4|43.61|43.39|2
1733935180000|2024-12-11 16:39:40|43.6|43.38|43.61|43.39|43.61|43.39|43.6|43.38|4
1733935190000|2024-12-11 16:39:50|43.62|43.4|43.59|43.37|43.62|43.4|43.59|43.37|4
1733935200000|2024-12-11 16:40:00|43.6|43.38|43.52|43.3|43.6|43.38|43.52|43.3|10
1733935210000|2024-12-11 16:40:10|43.53|43.31|43.47|43.25|43.53|43.31|43.46|43.24|9
1733935220000|2024-12-11 16:40:20|43.48|43.26|43.48|43.26|43.48|43.26|43.46|43.24|5
1733935230000|2024-12-11 16:40:30|43.47|43.25|43.47|43.25|43.48|43.26|43.47|43.25|3
1733935240000|2024-12-11 16:40:40|43.48|43.26|43.46|43.24|43.49|43.27|43.45|43.23|11
1733935250000|2024-12-11 16:40:50|43.47|43.25|43.46|43.24|43.47|43.25|43.46|43.24|2
1733935260000|2024-12-11 16:41:00|43.45|43.23|43.43|43.21|43.45|43.23|43.42|43.2|9
1733935270000|2024-12-11 16:41:10|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733935280000|2024-12-11 16:41:20|43.41|43.19|43.37|43.15|43.41|43.19|43.37|43.15|4
1733935300000|2024-12-11 16:41:40|43.38|43.16|43.38|43.16|43.38|43.16|43.37|43.15|3
1733935310000|2024-12-11 16:41:50|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733935320000|2024-12-11 16:42:00|43.38|43.16|43.36|43.14|43.38|43.16|43.36|43.14|7
1733935330000|2024-12-11 16:42:10|43.35|43.13|43.32|43.1|43.35|43.13|43.31|43.09|5
1733935340000|2024-12-11 16:42:20|43.33|43.11|43.39|43.17|43.4|43.18|43.33|43.11|6
1733935350000|2024-12-11 16:42:30|43.37|43.15|43.36|43.14|43.37|43.15|43.33|43.11|5
1733935360000|2024-12-11 16:42:40|43.35|43.13|43.4|43.18|43.41|43.19|43.35|43.13|10
1733935370000|2024-12-11 16:42:50|43.41|43.19|43.36|43.14|43.41|43.19|43.36|43.14|3
1733935380000|2024-12-11 16:43:00|43.37|43.15|43.36|43.14|43.37|43.15|43.36|43.14|2
1733935390000|2024-12-11 16:43:10|43.35|43.13|43.33|43.11|43.35|43.13|43.33|43.11|8
1733935400000|2024-12-11 16:43:20|43.34|43.12|43.33|43.11|43.35|43.13|43.33|43.11|4
1733935410000|2024-12-11 16:43:30|43.32|43.1|43.33|43.11|43.34|43.12|43.32|43.1|4
1733935420000|2024-12-11 16:43:40|43.32|43.1|43.4|43.18|43.4|43.18|43.32|43.1|8
1733935430000|2024-12-11 16:43:50|43.39|43.17|43.39|43.17|43.39|43.17|43.38|43.16|3
1733935440000|2024-12-11 16:44:00|43.38|43.16|43.4|43.18|43.4|43.18|43.38|43.16|3
1733935450000|2024-12-11 16:44:10|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733935460000|2024-12-11 16:44:20|43.4|43.18|43.38|43.16|43.4|43.18|43.38|43.16|2
1733935470000|2024-12-11 16:44:30|43.37|43.15|43.37|43.15|43.38|43.16|43.37|43.15|3
1733935480000|2024-12-11 16:44:40|43.38|43.16|43.38|43.16|43.38|43.16|43.37|43.15|5
1733935490000|2024-12-11 16:44:50|43.39|43.17|43.43|43.21|43.43|43.21|43.39|43.17|6
1733935500000|2024-12-11 16:45:00|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733935510000|2024-12-11 16:45:10|43.45|43.23|43.43|43.21|43.45|43.23|43.43|43.21|3
1733935520000|2024-12-11 16:45:20|43.42|43.2|43.42|43.2|43.43|43.21|43.41|43.19|5
1733935530000|2024-12-11 16:45:30|43.43|43.21|43.42|43.2|43.43|43.21|43.41|43.19|4
1733935540000|2024-12-11 16:45:40|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733935550000|2024-12-11 16:45:50|43.44|43.22|43.41|43.19|43.44|43.22|43.41|43.19|4
1733935560000|2024-12-11 16:46:00|43.4|43.18|43.39|43.17|43.41|43.19|43.38|43.16|6
1733935570000|2024-12-11 16:46:10|43.4|43.18|43.36|43.14|43.41|43.19|43.36|43.14|7
1733935580000|2024-12-11 16:46:20|43.35|43.13|43.37|43.15|43.39|43.17|43.35|43.13|9
1733935590000|2024-12-11 16:46:30|43.38|43.16|43.37|43.15|43.38|43.16|43.36|43.14|8
1733935600000|2024-12-11 16:46:40|43.38|43.16|43.37|43.15|43.38|43.16|43.37|43.15|4
1733935610000|2024-12-11 16:46:50|43.36|43.14|43.34|43.12|43.36|43.14|43.34|43.12|3
1733935620000|2024-12-11 16:47:00|43.33|43.11|43.31|43.09|43.34|43.12|43.31|43.09|5
1733935630000|2024-12-11 16:47:10|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|6
1733935640000|2024-12-11 16:47:20|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733935650000|2024-12-11 16:47:30|43.31|43.09|43.29|43.07|43.31|43.09|43.28|43.06|5
1733935660000|2024-12-11 16:47:40|43.3|43.08|43.35|43.13|43.35|43.13|43.3|43.08|5
1733935670000|2024-12-11 16:47:50|43.38|43.16|43.4|43.18|43.4|43.18|43.38|43.16|2
1733935680000|2024-12-11 16:48:00|43.39|43.17|43.38|43.16|43.39|43.17|43.37|43.15|4
1733935690000|2024-12-11 16:48:10|43.39|43.17|43.37|43.15|43.39|43.17|43.33|43.11|10
1733935700000|2024-12-11 16:48:20|43.36|43.14|43.33|43.11|43.37|43.15|43.33|43.11|7
1733935710000|2024-12-11 16:48:30|43.32|43.1|43.32|43.1|43.32|43.1|43.31|43.09|3
1733935720000|2024-12-11 16:48:40|43.33|43.11|43.35|43.13|43.38|43.16|43.33|43.11|10
1733935740000|2024-12-11 16:49:00|43.34|43.12|43.29|43.07|43.34|43.12|43.29|43.07|5
1733935750000|2024-12-11 16:49:10|43.32|43.1|43.32|43.1|43.32|43.1|43.29|43.07|6
1733935760000|2024-12-11 16:49:20|43.31|43.09|43.26|43.04|43.31|43.09|43.26|43.04|9
1733935770000|2024-12-11 16:49:30|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733935780000|2024-12-11 16:49:40|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733935790000|2024-12-11 16:49:50|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733935800000|2024-12-11 16:50:00|43.25|43.03|43.23|43.01|43.25|43.03|43.23|43.01|3
1733935810000|2024-12-11 16:50:10|43.22|43|43.22|43|43.23|43.01|43.22|43|3
1733935820000|2024-12-11 16:50:20|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733935830000|2024-12-11 16:50:30|43.22|43|43.24|43.02|43.24|43.02|43.22|43|2
1733935840000|2024-12-11 16:50:40|43.23|43.01|43.22|43|43.23|43.01|43.22|43|2
1733935860000|2024-12-11 16:51:00|43.23|43.01|43.26|43.04|43.26|43.04|43.23|43.01|4
1733935870000|2024-12-11 16:51:10|43.28|43.06|43.26|43.04|43.28|43.06|43.26|43.04|3
1733935880000|2024-12-11 16:51:20|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733935890000|2024-12-11 16:51:30|43.25|43.03|43.2|42.98|43.25|43.03|43.2|42.98|5
1733935920000|2024-12-11 16:52:00|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733935930000|2024-12-11 16:52:10|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733935940000|2024-12-11 16:52:20|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1733935950000|2024-12-11 16:52:30|43.2|42.98|43.26|43.04|43.26|43.04|43.2|42.98|7
1733935960000|2024-12-11 16:52:40|43.25|43.03|43.25|43.03|43.25|43.03|43.24|43.02|7
1733935970000|2024-12-11 16:52:50|43.24|43.02|43.23|43.01|43.24|43.02|43.22|43|4
1733935980000|2024-12-11 16:53:00|43.24|43.02|43.25|43.03|43.25|43.03|43.23|43.01|4
1733935990000|2024-12-11 16:53:10|43.27|43.05|43.28|43.06|43.28|43.06|43.27|43.05|2
1733936000000|2024-12-11 16:53:20|43.29|43.07|43.28|43.06|43.29|43.07|43.27|43.05|3
1733936010000|2024-12-11 16:53:30|43.29|43.07|43.34|43.12|43.34|43.12|43.29|43.07|4
1733936020000|2024-12-11 16:53:40|43.35|43.13|43.34|43.12|43.37|43.15|43.34|43.12|5
1733936030000|2024-12-11 16:53:50|43.35|43.13|43.39|43.17|43.41|43.19|43.35|43.13|7
1733936040000|2024-12-11 16:54:00|43.4|43.18|43.4|43.18|43.4|43.18|43.39|43.17|3
1733936050000|2024-12-11 16:54:10|43.41|43.19|43.41|43.19|43.41|43.19|43.4|43.18|3
1733936070000|2024-12-11 16:54:30|43.4|43.18|43.41|43.19|43.41|43.19|43.4|43.18|4
1733936080000|2024-12-11 16:54:40|43.4|43.18|43.41|43.19|43.41|43.19|43.4|43.18|2
1733936090000|2024-12-11 16:54:50|43.42|43.2|43.45|43.23|43.45|43.23|43.42|43.2|3
1733936100000|2024-12-11 16:55:00|43.46|43.24|43.5|43.28|43.5|43.28|43.46|43.24|4
1733936110000|2024-12-11 16:55:10|43.51|43.29|43.51|43.29|43.53|43.31|43.51|43.29|4
1733936120000|2024-12-11 16:55:20|43.52|43.3|43.5|43.28|43.52|43.3|43.49|43.27|6
1733936130000|2024-12-11 16:55:30|43.51|43.29|43.48|43.26|43.51|43.29|43.48|43.26|4
1733936140000|2024-12-11 16:55:40|43.49|43.27|43.5|43.28|43.5|43.28|43.48|43.26|4
1733936160000|2024-12-11 16:56:00|43.49|43.27|43.47|43.25|43.49|43.27|43.47|43.25|3
1733936170000|2024-12-11 16:56:10|43.46|43.24|43.41|43.19|43.46|43.24|43.41|43.19|7
1733936180000|2024-12-11 16:56:20|43.42|43.2|43.41|43.19|43.43|43.21|43.41|43.19|4
1733936190000|2024-12-11 16:56:30|43.39|43.17|43.36|43.14|43.39|43.17|43.34|43.12|9
1733936200000|2024-12-11 16:56:40|43.35|43.13|43.28|43.06|43.35|43.13|43.28|43.06|6
1733936210000|2024-12-11 16:56:50|43.27|43.05|43.23|43.01|43.27|43.05|43.23|43.01|15
1733936220000|2024-12-11 16:57:00|43.22|43|43.17|42.95|43.22|43|43.17|42.95|8
1733936230000|2024-12-11 16:57:10|43.16|42.94|43.15|42.93|43.16|42.94|43.15|42.93|2
1733936240000|2024-12-11 16:57:20|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733936250000|2024-12-11 16:57:30|43.12|42.9|43.12|42.9|43.12|42.9|43.11|42.89|3
1733936260000|2024-12-11 16:57:40|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733936280000|2024-12-11 16:58:00|43.12|42.9|43.12|42.9|43.12|42.9|43.1|42.88|5
1733936310000|2024-12-11 16:58:30|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733936320000|2024-12-11 16:58:40|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733936330000|2024-12-11 16:58:50|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|4
1733936350000|2024-12-11 16:59:10|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1733936380000|2024-12-11 16:59:40|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733936390000|2024-12-11 16:59:50|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733936400000|2024-12-11 17:00:00|43.17|42.95|43.18|42.96|43.18|42.96|43.15|42.93|9
1733936410000|2024-12-11 17:00:10|43.17|42.95|43.16|42.94|43.17|42.95|43.15|42.93|3
1733936420000|2024-12-11 17:00:20|43.17|42.95|43.18|42.96|43.18|42.96|43.17|42.95|2
1733936430000|2024-12-11 17:00:30|43.17|42.95|43.14|42.92|43.17|42.95|43.14|42.92|4
1733936440000|2024-12-11 17:00:40|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733936450000|2024-12-11 17:00:50|43.17|42.95|43.19|42.97|43.19|42.97|43.17|42.95|3
1733936460000|2024-12-11 17:01:00|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1733936490000|2024-12-11 17:01:30|43.21|42.99|43.23|43.01|43.23|43.01|43.21|42.99|3
1733936500000|2024-12-11 17:01:40|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733936510000|2024-12-11 17:01:50|43.22|43|43.23|43.01|43.23|43.01|43.22|43|2
1733936520000|2024-12-11 17:02:00|43.22|43|43.23|43.01|43.23|43.01|43.21|42.99|4
1733936530000|2024-12-11 17:02:10|43.22|43|43.21|42.99|43.22|43|43.2|42.98|4
1733936540000|2024-12-11 17:02:20|43.22|43|43.23|43.01|43.24|43.02|43.22|43|4
1733936550000|2024-12-11 17:02:30|43.24|43.02|43.22|43|43.24|43.02|43.22|43|3
1733936560000|2024-12-11 17:02:40|43.19|42.97|43.23|43.01|43.23|43.01|43.17|42.95|8
1733936570000|2024-12-11 17:02:50|43.24|43.02|43.24|43.02|43.24|43.02|43.23|43.01|3
1733936590000|2024-12-11 17:03:10|43.22|43|43.25|43.03|43.25|43.03|43.22|43|4
1733936600000|2024-12-11 17:03:20|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733936610000|2024-12-11 17:03:30|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733936620000|2024-12-11 17:03:40|43.26|43.04|43.31|43.09|43.31|43.09|43.26|43.04|6
1733936630000|2024-12-11 17:03:50|43.3|43.08|43.28|43.06|43.3|43.08|43.28|43.06|4
1733936650000|2024-12-11 17:04:10|43.29|43.07|43.27|43.05|43.3|43.08|43.27|43.05|4
1733936660000|2024-12-11 17:04:20|43.28|43.06|43.29|43.07|43.29|43.07|43.27|43.05|6
1733936670000|2024-12-11 17:04:30|43.3|43.08|43.32|43.1|43.32|43.1|43.3|43.08|3
1733936680000|2024-12-11 17:04:40|43.33|43.11|43.39|43.17|43.39|43.17|43.33|43.11|7
1733936690000|2024-12-11 17:04:50|43.38|43.16|43.38|43.16|43.38|43.16|43.37|43.15|5
1733936700000|2024-12-11 17:05:00|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1733936710000|2024-12-11 17:05:10|43.4|43.18|43.42|43.2|43.42|43.2|43.4|43.18|3
1733936720000|2024-12-11 17:05:20|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|4
1733936740000|2024-12-11 17:05:40|43.41|43.19|43.42|43.2|43.42|43.2|43.4|43.18|4
1733936750000|2024-12-11 17:05:50|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733936760000|2024-12-11 17:06:00|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733936770000|2024-12-11 17:06:10|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|2
1733936780000|2024-12-11 17:06:20|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|2
1733936790000|2024-12-11 17:06:30|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|2
1733936800000|2024-12-11 17:06:40|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733936810000|2024-12-11 17:06:50|43.45|43.23|43.46|43.24|43.46|43.24|43.45|43.23|2
1733936820000|2024-12-11 17:07:00|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|4
1733936830000|2024-12-11 17:07:10|43.43|43.21|43.43|43.21|43.44|43.22|43.43|43.21|3
1733936840000|2024-12-11 17:07:20|43.44|43.22|43.46|43.24|43.46|43.24|43.44|43.22|3
1733936890000|2024-12-11 17:08:10|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1733936900000|2024-12-11 17:08:20|43.48|43.26|43.45|43.23|43.48|43.26|43.45|43.23|4
1733936910000|2024-12-11 17:08:30|43.44|43.22|43.44|43.22|43.45|43.23|43.44|43.22|3
1733936920000|2024-12-11 17:08:40|43.45|43.23|43.46|43.24|43.46|43.24|43.45|43.23|2
1733936930000|2024-12-11 17:08:50|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733936940000|2024-12-11 17:09:00|43.45|43.23|43.45|43.23|43.45|43.23|43.44|43.22|5
1733936970000|2024-12-11 17:09:30|43.44|43.22|43.45|43.23|43.45|43.23|43.44|43.22|2
1733936980000|2024-12-11 17:09:40|43.44|43.22|43.46|43.24|43.46|43.24|43.44|43.22|5
1733936990000|2024-12-11 17:09:50|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|2
1733937000000|2024-12-11 17:10:00|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733937010000|2024-12-11 17:10:10|43.47|43.25|43.47|43.25|43.47|43.25|43.46|43.24|3
1733937020000|2024-12-11 17:10:20|43.48|43.26|43.48|43.26|43.48|43.26|43.47|43.25|7
1733937040000|2024-12-11 17:10:40|43.49|43.27|43.5|43.28|43.5|43.28|43.49|43.27|2
1733937050000|2024-12-11 17:10:50|43.51|43.29|43.54|43.32|43.54|43.32|43.51|43.29|4
1733937070000|2024-12-11 17:11:10|43.53|43.31|43.56|43.34|43.56|43.34|43.53|43.31|5
1733937080000|2024-12-11 17:11:20|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733937090000|2024-12-11 17:11:30|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733937100000|2024-12-11 17:11:40|43.53|43.31|43.61|43.39|43.66|43.44|43.53|43.31|8
1733937110000|2024-12-11 17:11:50|43.6|43.38|43.6|43.38|43.61|43.39|43.6|43.38|3
1733937120000|2024-12-11 17:12:00|43.61|43.39|43.63|43.41|43.64|43.42|43.61|43.39|7
1733937130000|2024-12-11 17:12:10|43.64|43.42|43.65|43.43|43.65|43.43|43.64|43.42|2
1733937140000|2024-12-11 17:12:20|43.66|43.44|43.66|43.44|43.66|43.44|43.65|43.43|3
1733937150000|2024-12-11 17:12:30|43.67|43.45|43.68|43.46|43.68|43.46|43.67|43.45|2
1733937170000|2024-12-11 17:12:50|43.67|43.45|43.67|43.45|43.67|43.45|43.67|43.45|1
1733937190000|2024-12-11 17:13:10|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733937200000|2024-12-11 17:13:20|43.62|43.4|43.6|43.38|43.63|43.41|43.6|43.38|5
1733937210000|2024-12-11 17:13:30|43.62|43.4|43.6|43.38|43.62|43.4|43.6|43.38|2
1733937220000|2024-12-11 17:13:40|43.59|43.37|43.57|43.35|43.59|43.37|43.57|43.35|3
1733937230000|2024-12-11 17:13:50|43.58|43.36|43.56|43.34|43.58|43.36|43.53|43.31|7
1733937250000|2024-12-11 17:14:10|43.58|43.36|43.61|43.39|43.61|43.39|43.58|43.36|3
1733937260000|2024-12-11 17:14:20|43.6|43.38|43.62|43.4|43.62|43.4|43.6|43.38|3
1733937270000|2024-12-11 17:14:30|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733937280000|2024-12-11 17:14:40|43.61|43.39|43.61|43.39|43.61|43.39|43.6|43.38|3
1733937290000|2024-12-11 17:14:50|43.62|43.4|43.61|43.39|43.62|43.4|43.61|43.39|4
1733937300000|2024-12-11 17:15:00|43.59|43.37|43.58|43.36|43.59|43.37|43.58|43.36|2
1733937320000|2024-12-11 17:15:20|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733937330000|2024-12-11 17:15:30|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733937340000|2024-12-11 17:15:40|43.53|43.31|43.5|43.28|43.53|43.31|43.5|43.28|5
1733937360000|2024-12-11 17:16:00|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|2
1733937380000|2024-12-11 17:16:20|43.52|43.3|43.52|43.3|43.53|43.31|43.52|43.3|3
1733937390000|2024-12-11 17:16:30|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733937400000|2024-12-11 17:16:40|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733937410000|2024-12-11 17:16:50|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733937420000|2024-12-11 17:17:00|43.55|43.33|43.55|43.33|43.55|43.33|43.54|43.32|3
1733937440000|2024-12-11 17:17:20|43.56|43.34|43.56|43.34|43.57|43.35|43.55|43.33|7
1733937470000|2024-12-11 17:17:50|43.58|43.36|43.58|43.36|43.58|43.36|43.57|43.35|3
1733937480000|2024-12-11 17:18:00|43.57|43.35|43.57|43.35|43.58|43.36|43.57|43.35|3
1733937490000|2024-12-11 17:18:10|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1733937500000|2024-12-11 17:18:20|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733937510000|2024-12-11 17:18:30|43.6|43.38|43.58|43.36|43.61|43.39|43.58|43.36|7
1733937520000|2024-12-11 17:18:40|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733937530000|2024-12-11 17:18:50|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733937540000|2024-12-11 17:19:00|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733937550000|2024-12-11 17:19:10|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733937560000|2024-12-11 17:19:20|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733937590000|2024-12-11 17:19:50|43.52|43.3|43.5|43.28|43.52|43.3|43.5|43.28|3
1733937600000|2024-12-11 17:20:00|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|3
1733937620000|2024-12-11 17:20:20|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733937630000|2024-12-11 17:20:30|43.52|43.3|43.53|43.31|43.53|43.31|43.52|43.3|4
1733937640000|2024-12-11 17:20:40|43.52|43.3|43.52|43.3|43.53|43.31|43.52|43.3|3
1733937650000|2024-12-11 17:20:50|43.51|43.29|43.49|43.27|43.51|43.29|43.49|43.27|3
1733937670000|2024-12-11 17:21:10|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733937680000|2024-12-11 17:21:20|43.5|43.28|43.51|43.29|43.52|43.3|43.5|43.28|6
1733937690000|2024-12-11 17:21:30|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733937700000|2024-12-11 17:21:40|43.54|43.32|43.55|43.33|43.55|43.33|43.54|43.32|2
1733937710000|2024-12-11 17:21:50|43.54|43.32|43.54|43.32|43.55|43.33|43.54|43.32|5
1733937720000|2024-12-11 17:22:00|43.53|43.31|43.53|43.31|43.54|43.32|43.52|43.3|5
1733937730000|2024-12-11 17:22:10|43.52|43.3|43.5|43.28|43.52|43.3|43.5|43.28|5
1733937740000|2024-12-11 17:22:20|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|3
1733937750000|2024-12-11 17:22:30|43.53|43.31|43.52|43.3|43.53|43.31|43.52|43.3|4
1733937760000|2024-12-11 17:22:40|43.51|43.29|43.49|43.27|43.52|43.3|43.49|43.27|12
1733937770000|2024-12-11 17:22:50|43.48|43.26|43.49|43.27|43.49|43.27|43.47|43.25|4
1733937780000|2024-12-11 17:23:00|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1733937790000|2024-12-11 17:23:10|43.51|43.29|43.49|43.27|43.51|43.29|43.49|43.27|5
1733937800000|2024-12-11 17:23:20|43.48|43.26|43.48|43.26|43.48|43.26|43.47|43.25|3
1733937810000|2024-12-11 17:23:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733937840000|2024-12-11 17:24:00|43.44|43.22|43.46|43.24|43.46|43.24|43.43|43.21|7
1733937850000|2024-12-11 17:24:10|43.47|43.25|43.48|43.26|43.48|43.26|43.46|43.24|4
1733937860000|2024-12-11 17:24:20|43.49|43.27|43.48|43.26|43.49|43.27|43.48|43.26|2
1733937870000|2024-12-11 17:24:30|43.47|43.25|43.46|43.24|43.47|43.25|43.46|43.24|2
1733937880000|2024-12-11 17:24:40|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|6
1733937890000|2024-12-11 17:24:50|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733937900000|2024-12-11 17:25:00|43.43|43.21|43.42|43.2|43.43|43.21|43.42|43.2|2
1733937910000|2024-12-11 17:25:10|43.41|43.19|43.37|43.15|43.41|43.19|43.37|43.15|4
1733937920000|2024-12-11 17:25:20|43.36|43.14|43.37|43.15|43.37|43.15|43.36|43.14|2
1733937930000|2024-12-11 17:25:30|43.36|43.14|43.34|43.12|43.36|43.14|43.34|43.12|3
1733937940000|2024-12-11 17:25:40|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1733937950000|2024-12-11 17:25:50|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733937970000|2024-12-11 17:26:10|43.33|43.11|43.3|43.08|43.33|43.11|43.3|43.08|4
1733937980000|2024-12-11 17:26:20|43.31|43.09|43.31|43.09|43.31|43.09|43.3|43.08|3
1733937990000|2024-12-11 17:26:30|43.3|43.08|43.3|43.08|43.3|43.08|43.29|43.07|3
1733938010000|2024-12-11 17:26:50|43.29|43.07|43.29|43.07|43.3|43.08|43.29|43.07|5
1733938020000|2024-12-11 17:27:00|43.3|43.08|43.31|43.09|43.31|43.09|43.3|43.08|2
1733938030000|2024-12-11 17:27:10|43.33|43.11|43.36|43.14|43.36|43.14|43.33|43.11|3
1733938040000|2024-12-11 17:27:20|43.35|43.13|43.34|43.12|43.35|43.13|43.34|43.12|2
1733938050000|2024-12-11 17:27:30|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|4
1733938060000|2024-12-11 17:27:40|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|4
1733938070000|2024-12-11 17:27:50|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733938080000|2024-12-11 17:28:00|43.36|43.14|43.35|43.13|43.36|43.14|43.35|43.13|2
1733938090000|2024-12-11 17:28:10|43.34|43.12|43.33|43.11|43.34|43.12|43.33|43.11|2
1733938130000|2024-12-11 17:28:50|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1733938140000|2024-12-11 17:29:00|43.3|43.08|43.31|43.09|43.32|43.1|43.3|43.08|3
1733938150000|2024-12-11 17:29:10|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|6
1733938160000|2024-12-11 17:29:20|43.32|43.1|43.29|43.07|43.32|43.1|43.29|43.07|3
1733938170000|2024-12-11 17:29:30|43.28|43.06|43.29|43.07|43.29|43.07|43.28|43.06|8
1733938180000|2024-12-11 17:29:40|43.28|43.06|43.27|43.05|43.28|43.06|43.27|43.05|2
1733938190000|2024-12-11 17:29:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733938200000|2024-12-11 17:30:00|43.27|43.05|43.26|43.04|43.27|43.05|43.26|43.04|2
1733938210000|2024-12-11 17:30:10|43.27|43.05|43.26|43.04|43.27|43.05|43.26|43.04|4
1733938220000|2024-12-11 17:30:20|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733938240000|2024-12-11 17:30:40|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733938250000|2024-12-11 17:30:50|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733938260000|2024-12-11 17:31:00|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733938270000|2024-12-11 17:31:10|43.2|42.98|43.2|42.98|43.21|42.99|43.2|42.98|3
1733938290000|2024-12-11 17:31:30|43.18|42.96|43.15|42.93|43.18|42.96|43.15|42.93|5
1733938300000|2024-12-11 17:31:40|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1733938310000|2024-12-11 17:31:50|43.11|42.89|43.1|42.88|43.11|42.89|43.1|42.88|2
1733938320000|2024-12-11 17:32:00|43.11|42.89|43.11|42.89|43.13|42.91|43.1|42.88|5
1733938340000|2024-12-11 17:32:20|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733938350000|2024-12-11 17:32:30|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733938380000|2024-12-11 17:33:00|43.14|42.92|43.17|42.95|43.17|42.95|43.14|42.92|3
1733938390000|2024-12-11 17:33:10|43.18|42.96|43.2|42.98|43.2|42.98|43.18|42.96|2
1733938400000|2024-12-11 17:33:20|43.21|42.99|43.22|43|43.22|43|43.21|42.99|4
1733938410000|2024-12-11 17:33:30|43.21|42.99|43.2|42.98|43.21|42.99|43.19|42.97|7
1733938420000|2024-12-11 17:33:40|43.21|42.99|43.22|43|43.22|43|43.21|42.99|4
1733938430000|2024-12-11 17:33:50|43.23|43.01|43.23|43.01|43.23|43.01|43.23|43.01|1
1733938440000|2024-12-11 17:34:00|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733938460000|2024-12-11 17:34:20|43.2|42.98|43.16|42.94|43.2|42.98|43.15|42.93|8
1733938470000|2024-12-11 17:34:30|43.15|42.93|43.16|42.94|43.17|42.95|43.15|42.93|4
1733938480000|2024-12-11 17:34:40|43.17|42.95|43.17|42.95|43.17|42.95|43.16|42.94|3
1733938500000|2024-12-11 17:35:00|43.19|42.97|43.2|42.98|43.2|42.98|43.19|42.97|2
1733938510000|2024-12-11 17:35:10|43.21|42.99|43.17|42.95|43.22|43|43.17|42.95|7
1733938520000|2024-12-11 17:35:20|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|4
1733938530000|2024-12-11 17:35:30|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|4
1733938540000|2024-12-11 17:35:40|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|2
1733938550000|2024-12-11 17:35:50|43.16|42.94|43.14|42.92|43.16|42.94|43.13|42.91|3
1733938560000|2024-12-11 17:36:00|43.13|42.91|43.07|42.85|43.13|42.91|43.07|42.85|6
1733938570000|2024-12-11 17:36:10|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733938580000|2024-12-11 17:36:20|43.03|42.81|43|42.78|43.03|42.81|43|42.78|4
1733938590000|2024-12-11 17:36:30|43.01|42.79|43|42.78|43.01|42.79|43|42.78|2
1733938600000|2024-12-11 17:36:40|43.01|42.79|43|42.78|43.02|42.8|43|42.78|6
1733938610000|2024-12-11 17:36:50|42.99|42.77|42.97|42.75|42.99|42.77|42.97|42.75|2
1733938620000|2024-12-11 17:37:00|42.96|42.74|42.98|42.76|42.98|42.76|42.96|42.74|5
1733938630000|2024-12-11 17:37:10|43.01|42.79|43.02|42.8|43.02|42.8|43.01|42.79|2
1733938640000|2024-12-11 17:37:20|43.03|42.81|43.04|42.82|43.04|42.82|43.02|42.8|6
1733938650000|2024-12-11 17:37:30|43.03|42.81|43.03|42.81|43.03|42.81|43.02|42.8|3
1733938660000|2024-12-11 17:37:40|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1733938670000|2024-12-11 17:37:50|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733938680000|2024-12-11 17:38:00|43.02|42.8|43.02|42.8|43.02|42.8|43.01|42.79|3
1733938690000|2024-12-11 17:38:10|43.01|42.79|43|42.78|43.01|42.79|43|42.78|4
1733938700000|2024-12-11 17:38:20|42.98|42.76|42.98|42.76|42.98|42.76|42.98|42.76|1
1733938710000|2024-12-11 17:38:30|42.99|42.77|42.99|42.77|43.01|42.79|42.99|42.77|5
1733938720000|2024-12-11 17:38:40|43|42.78|43|42.78|43.02|42.8|42.99|42.77|5
1733938730000|2024-12-11 17:38:50|43.01|42.79|43|42.78|43.01|42.79|43|42.78|2
1733938740000|2024-12-11 17:39:00|42.99|42.77|42.98|42.76|42.99|42.77|42.98|42.76|2
1733938750000|2024-12-11 17:39:10|42.97|42.75|42.97|42.75|42.98|42.76|42.97|42.75|3
1733938760000|2024-12-11 17:39:20|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733938770000|2024-12-11 17:39:30|42.95|42.73|42.95|42.73|42.95|42.73|42.95|42.73|1
1733938800000|2024-12-11 17:40:00|42.94|42.72|42.94|42.72|42.94|42.72|42.94|42.72|1
1733938810000|2024-12-11 17:40:10|42.95|42.73|42.94|42.72|42.95|42.73|42.94|42.72|2
1733938830000|2024-12-11 17:40:30|42.96|42.74|42.98|42.76|42.98|42.76|42.96|42.74|3
1733938840000|2024-12-11 17:40:40|42.99|42.77|43.04|42.82|43.04|42.82|42.99|42.77|5
1733938850000|2024-12-11 17:40:50|43.05|42.83|43.07|42.85|43.07|42.85|43.05|42.83|3
1733938860000|2024-12-11 17:41:00|43.06|42.84|43.08|42.86|43.08|42.86|43.06|42.84|5
1733938870000|2024-12-11 17:41:10|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733938880000|2024-12-11 17:41:20|43.09|42.87|43.1|42.88|43.1|42.88|43.09|42.87|2
1733938890000|2024-12-11 17:41:30|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733938900000|2024-12-11 17:41:40|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733938910000|2024-12-11 17:41:50|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|4
1733938920000|2024-12-11 17:42:00|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|4
1733938930000|2024-12-11 17:42:10|43.11|42.89|43.1|42.88|43.11|42.89|43.1|42.88|2
1733938940000|2024-12-11 17:42:20|43.09|42.87|43.1|42.88|43.11|42.89|43.09|42.87|4
1733938950000|2024-12-11 17:42:30|43.11|42.89|43.1|42.88|43.11|42.89|43.1|42.88|2
1733938960000|2024-12-11 17:42:40|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733938970000|2024-12-11 17:42:50|43.09|42.87|43.09|42.87|43.09|42.87|43.08|42.86|3
1733938980000|2024-12-11 17:43:00|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733939000000|2024-12-11 17:43:20|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733939010000|2024-12-11 17:43:30|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|4
1733939030000|2024-12-11 17:43:50|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1733939040000|2024-12-11 17:44:00|43.08|42.86|43.07|42.85|43.08|42.86|43.07|42.85|2
1733939060000|2024-12-11 17:44:20|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733939080000|2024-12-11 17:44:40|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733939090000|2024-12-11 17:44:50|43.05|42.83|43.06|42.84|43.06|42.84|43.05|42.83|2
1733939100000|2024-12-11 17:45:00|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733939110000|2024-12-11 17:45:10|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733939120000|2024-12-11 17:45:20|43.05|42.83|43.04|42.82|43.05|42.83|43.04|42.82|2
1733939130000|2024-12-11 17:45:30|43.05|42.83|43.06|42.84|43.06|42.84|43.05|42.83|2
1733939160000|2024-12-11 17:46:00|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|2
1733939170000|2024-12-11 17:46:10|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733939180000|2024-12-11 17:46:20|43.09|42.87|43.11|42.89|43.11|42.89|43.09|42.87|3
1733939190000|2024-12-11 17:46:30|43.12|42.9|43.09|42.87|43.12|42.9|43.09|42.87|3
1733939200000|2024-12-11 17:46:40|43.08|42.86|43.09|42.87|43.09|42.87|43.07|42.85|6
1733939210000|2024-12-11 17:46:50|43.1|42.88|43.11|42.89|43.11|42.89|43.1|42.88|2
1733939220000|2024-12-11 17:47:00|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733939230000|2024-12-11 17:47:10|43.09|42.87|43.06|42.84|43.09|42.87|43.06|42.84|2
1733939240000|2024-12-11 17:47:20|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733939250000|2024-12-11 17:47:30|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|2
1733939260000|2024-12-11 17:47:40|43.03|42.81|43.01|42.79|43.03|42.81|43.01|42.79|3
1733939270000|2024-12-11 17:47:50|43|42.78|42.97|42.75|43|42.78|42.95|42.73|6
1733939280000|2024-12-11 17:48:00|42.98|42.76|42.99|42.77|42.99|42.77|42.98|42.76|4
1733939300000|2024-12-11 17:48:20|42.98|42.76|42.97|42.75|42.98|42.76|42.97|42.75|2
1733939310000|2024-12-11 17:48:30|42.98|42.76|42.99|42.77|42.99|42.77|42.98|42.76|2
1733939320000|2024-12-11 17:48:40|43|42.78|43|42.78|43|42.78|42.99|42.77|3
1733939330000|2024-12-11 17:48:50|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733939340000|2024-12-11 17:49:00|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733939350000|2024-12-11 17:49:10|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733939360000|2024-12-11 17:49:20|43.02|42.8|43|42.78|43.02|42.8|43|42.78|2
1733939370000|2024-12-11 17:49:30|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733939380000|2024-12-11 17:49:40|43.02|42.8|43.01|42.79|43.02|42.8|43.01|42.79|2
1733939390000|2024-12-11 17:49:50|43.02|42.8|43.02|42.8|43.03|42.81|43.02|42.8|3
1733939400000|2024-12-11 17:50:00|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|2
1733939410000|2024-12-11 17:50:10|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733939420000|2024-12-11 17:50:20|43.05|42.83|43.04|42.82|43.05|42.83|43.04|42.82|2
1733939430000|2024-12-11 17:50:30|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733939440000|2024-12-11 17:50:40|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733939450000|2024-12-11 17:50:50|43.05|42.83|43.09|42.87|43.09|42.87|43.05|42.83|4
1733939460000|2024-12-11 17:51:00|43.1|42.88|43.11|42.89|43.11|42.89|43.1|42.88|2
1733939470000|2024-12-11 17:51:10|43.1|42.88|43.07|42.85|43.1|42.88|43.07|42.85|4
1733939480000|2024-12-11 17:51:20|43.08|42.86|43.04|42.82|43.08|42.86|43.03|42.81|7
1733939490000|2024-12-11 17:51:30|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733939500000|2024-12-11 17:51:40|43.04|42.82|43.01|42.79|43.04|42.82|43.01|42.79|4
1733939510000|2024-12-11 17:51:50|43|42.78|43.01|42.79|43.01|42.79|42.98|42.76|6
1733939520000|2024-12-11 17:52:00|43|42.78|42.95|42.73|43|42.78|42.95|42.73|6
1733939530000|2024-12-11 17:52:10|42.94|42.72|42.9|42.68|42.94|42.72|42.89|42.67|6
1733939540000|2024-12-11 17:52:20|42.89|42.67|42.89|42.67|42.89|42.67|42.89|42.67|1
1733939550000|2024-12-11 17:52:30|42.9|42.68|42.9|42.68|42.9|42.68|42.9|42.68|1
1733939560000|2024-12-11 17:52:40|42.92|42.7|42.93|42.71|42.93|42.71|42.92|42.7|2
1733939570000|2024-12-11 17:52:50|42.92|42.7|42.92|42.7|42.92|42.7|42.92|42.7|1
1733939580000|2024-12-11 17:53:00|42.91|42.69|42.92|42.7|42.92|42.7|42.91|42.69|2
1733939590000|2024-12-11 17:53:10|42.91|42.69|42.91|42.69|42.91|42.69|42.91|42.69|1
1733939600000|2024-12-11 17:53:20|42.92|42.7|42.92|42.7|42.92|42.7|42.91|42.69|3
1733939610000|2024-12-11 17:53:30|42.93|42.71|42.93|42.71|42.93|42.71|42.93|42.71|1
1733939620000|2024-12-11 17:53:40|42.94|42.72|42.96|42.74|42.97|42.75|42.94|42.72|4
1733939640000|2024-12-11 17:54:00|42.97|42.75|42.96|42.74|42.97|42.75|42.96|42.74|4
1733939660000|2024-12-11 17:54:20|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733939670000|2024-12-11 17:54:30|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733939680000|2024-12-11 17:54:40|42.95|42.73|42.96|42.74|42.96|42.74|42.95|42.73|2
1733939690000|2024-12-11 17:54:50|42.95|42.73|42.96|42.74|42.96|42.74|42.95|42.73|2
1733939700000|2024-12-11 17:55:00|42.95|42.73|42.96|42.74|42.96|42.74|42.94|42.72|4
1733939720000|2024-12-11 17:55:20|42.97|42.75|42.95|42.73|42.97|42.75|42.95|42.73|5
1733939730000|2024-12-11 17:55:30|42.94|42.72|42.93|42.71|42.94|42.72|42.93|42.71|2
1733939740000|2024-12-11 17:55:40|42.92|42.7|42.9|42.68|42.92|42.7|42.89|42.67|5
1733939750000|2024-12-11 17:55:50|42.91|42.69|42.92|42.7|42.92|42.7|42.91|42.69|2
1733939760000|2024-12-11 17:56:00|42.91|42.69|42.93|42.71|42.94|42.72|42.9|42.68|6
1733939770000|2024-12-11 17:56:10|42.94|42.72|42.91|42.69|42.94|42.72|42.91|42.69|4
1733939780000|2024-12-11 17:56:20|42.9|42.68|42.9|42.68|42.9|42.68|42.9|42.68|1
1733939790000|2024-12-11 17:56:30|42.91|42.69|42.9|42.68|42.91|42.69|42.9|42.68|2
1733939800000|2024-12-11 17:56:40|42.89|42.67|42.89|42.67|42.89|42.67|42.89|42.67|1
1733939820000|2024-12-11 17:57:00|42.88|42.66|42.88|42.66|42.88|42.66|42.85|42.63|6
1733939840000|2024-12-11 17:57:20|42.86|42.64|42.83|42.61|42.86|42.64|42.83|42.61|4
1733939850000|2024-12-11 17:57:30|42.82|42.6|42.82|42.6|42.83|42.61|42.82|42.6|3
1733939860000|2024-12-11 17:57:40|42.83|42.61|42.82|42.6|42.83|42.61|42.82|42.6|2
1733939870000|2024-12-11 17:57:50|42.81|42.59|42.81|42.59|42.81|42.59|42.81|42.59|1
1733939880000|2024-12-11 17:58:00|42.8|42.58|42.75|42.53|42.8|42.58|42.75|42.53|4
1733939900000|2024-12-11 17:58:20|42.74|42.52|42.74|42.52|42.74|42.52|42.73|42.51|3
1733939910000|2024-12-11 17:58:30|42.75|42.53|42.72|42.5|42.75|42.53|42.71|42.49|6
1733939920000|2024-12-11 17:58:40|42.71|42.49|42.73|42.51|42.73|42.51|42.71|42.49|5
1733939930000|2024-12-11 17:58:50|42.76|42.54|42.73|42.51|42.76|42.54|42.72|42.5|5
1733939940000|2024-12-11 17:59:00|42.72|42.5|42.71|42.49|42.72|42.5|42.71|42.49|2
1733939950000|2024-12-11 17:59:10|42.7|42.48|42.66|42.44|42.7|42.48|42.66|42.44|3
1733939960000|2024-12-11 17:59:20|42.65|42.43|42.64|42.42|42.65|42.43|42.64|42.42|2
1733939970000|2024-12-11 17:59:30|42.63|42.41|42.63|42.41|42.63|42.41|42.63|42.41|1
1733939980000|2024-12-11 17:59:40|42.64|42.42|42.65|42.43|42.65|42.43|42.64|42.42|2
1733939990000|2024-12-11 17:59:50|42.66|42.44|42.68|42.46|42.69|42.47|42.66|42.44|5
1733940000000|2024-12-11 18:00:00|42.69|42.47|42.77|42.55|42.78|42.56|42.69|42.47|15
1733940010000|2024-12-11 18:00:10|42.76|42.54|42.81|42.59|42.81|42.59|42.76|42.54|4
1733940020000|2024-12-11 18:00:20|42.82|42.6|42.82|42.6|42.82|42.6|42.81|42.59|3
1733940030000|2024-12-11 18:00:30|42.81|42.59|42.79|42.57|42.81|42.59|42.78|42.56|11
1733940040000|2024-12-11 18:00:40|42.77|42.55|42.79|42.57|42.79|42.57|42.76|42.54|5
1733940050000|2024-12-11 18:00:50|42.8|42.58|42.82|42.6|42.82|42.6|42.8|42.58|3
1733940060000|2024-12-11 18:01:00|42.83|42.61|42.77|42.55|42.83|42.61|42.77|42.55|7
1733940070000|2024-12-11 18:01:10|42.76|42.54|42.75|42.53|42.78|42.56|42.75|42.53|7
1733940080000|2024-12-11 18:01:20|42.74|42.52|42.71|42.49|42.74|42.52|42.7|42.48|9
1733940090000|2024-12-11 18:01:30|42.7|42.48|42.68|42.46|42.7|42.48|42.66|42.44|9
1733940100000|2024-12-11 18:01:40|42.69|42.47|42.7|42.48|42.7|42.48|42.69|42.47|2
1733940110000|2024-12-11 18:01:50|42.68|42.46|42.69|42.47|42.69|42.47|42.68|42.46|4
1733940120000|2024-12-11 18:02:00|42.7|42.48|42.71|42.49|42.71|42.49|42.7|42.48|2
1733940130000|2024-12-11 18:02:10|42.72|42.5|42.7|42.48|42.72|42.5|42.7|42.48|3
1733940140000|2024-12-11 18:02:20|42.71|42.49|42.68|42.46|42.71|42.49|42.68|42.46|4
1733940150000|2024-12-11 18:02:30|42.67|42.45|42.68|42.46|42.69|42.47|42.66|42.44|6
1733940160000|2024-12-11 18:02:40|42.69|42.47|42.73|42.51|42.73|42.51|42.69|42.47|5
1733940170000|2024-12-11 18:02:50|42.72|42.5|42.71|42.49|42.72|42.5|42.71|42.49|2
1733940180000|2024-12-11 18:03:00|42.72|42.5|42.74|42.52|42.74|42.52|42.72|42.5|3
1733940190000|2024-12-11 18:03:10|42.76|42.54|42.85|42.63|42.85|42.63|42.76|42.54|6
1733940200000|2024-12-11 18:03:20|42.84|42.62|42.87|42.65|42.88|42.66|42.84|42.62|6
1733940210000|2024-12-11 18:03:30|42.88|42.66|42.89|42.67|42.89|42.67|42.88|42.66|2
1733940220000|2024-12-11 18:03:40|42.91|42.69|42.91|42.69|42.92|42.7|42.91|42.69|5
1733940230000|2024-12-11 18:03:50|42.92|42.7|42.91|42.69|42.93|42.71|42.91|42.69|5
1733940240000|2024-12-11 18:04:00|42.9|42.68|42.88|42.66|42.9|42.68|42.85|42.63|11
1733940250000|2024-12-11 18:04:10|42.89|42.67|42.87|42.65|42.94|42.72|42.87|42.65|13
1733940260000|2024-12-11 18:04:20|42.86|42.64|42.88|42.66|42.88|42.66|42.86|42.64|7
1733940270000|2024-12-11 18:04:30|42.87|42.65|42.89|42.67|42.89|42.67|42.84|42.62|9
1733940280000|2024-12-11 18:04:40|42.87|42.65|42.91|42.69|42.92|42.7|42.87|42.65|6
1733940290000|2024-12-11 18:04:50|42.92|42.7|42.94|42.72|42.96|42.74|42.92|42.7|7
1733940300000|2024-12-11 18:05:00|42.95|42.73|43.01|42.79|43.01|42.79|42.95|42.73|5
1733940310000|2024-12-11 18:05:10|43|42.78|43.01|42.79|43.02|42.8|42.97|42.75|9
1733940320000|2024-12-11 18:05:20|43.02|42.8|43.07|42.85|43.07|42.85|43.02|42.8|7
1733940330000|2024-12-11 18:05:30|43.05|42.83|43.03|42.81|43.06|42.84|43.03|42.81|5
1733940340000|2024-12-11 18:05:40|43.04|42.82|43.04|42.82|43.05|42.83|43.03|42.81|6
1733940350000|2024-12-11 18:05:50|43.03|42.81|43.03|42.81|43.04|42.82|43.02|42.8|7
1733940360000|2024-12-11 18:06:00|43.04|42.82|43.06|42.84|43.06|42.84|43.03|42.81|7
1733940370000|2024-12-11 18:06:10|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733940380000|2024-12-11 18:06:20|43.09|42.87|43.15|42.93|43.15|42.93|43.09|42.87|3
1733940390000|2024-12-11 18:06:30|43.14|42.92|43.12|42.9|43.15|42.93|43.12|42.9|7
1733940400000|2024-12-11 18:06:40|43.1|42.88|43.13|42.91|43.13|42.91|43.1|42.88|6
1733940410000|2024-12-11 18:06:50|43.12|42.9|43.09|42.87|43.12|42.9|43.09|42.87|8
1733940420000|2024-12-11 18:07:00|43.1|42.88|43.14|42.92|43.14|42.92|43.1|42.88|7
1733940430000|2024-12-11 18:07:10|43.13|42.91|43.13|42.91|43.13|42.91|43.12|42.9|5
1733940440000|2024-12-11 18:07:20|43.12|42.9|43.09|42.87|43.12|42.9|43.09|42.87|4
1733940450000|2024-12-11 18:07:30|43.08|42.86|43.08|42.86|43.09|42.87|43.08|42.86|3
1733940460000|2024-12-11 18:07:40|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733940470000|2024-12-11 18:07:50|43.1|42.88|43.08|42.86|43.1|42.88|43.08|42.86|2
1733940480000|2024-12-11 18:08:00|43.1|42.88|43.11|42.89|43.11|42.89|43.1|42.88|2
1733940490000|2024-12-11 18:08:10|43.1|42.88|43.09|42.87|43.1|42.88|43.09|42.87|2
1733940510000|2024-12-11 18:08:30|43.08|42.86|43.08|42.86|43.08|42.86|43.07|42.85|3
1733940540000|2024-12-11 18:09:00|43.07|42.85|43.08|42.86|43.08|42.86|43.05|42.83|6
1733940550000|2024-12-11 18:09:10|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733940560000|2024-12-11 18:09:20|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733940570000|2024-12-11 18:09:30|43.08|42.86|43.07|42.85|43.08|42.86|43.05|42.83|9
1733940580000|2024-12-11 18:09:40|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733940590000|2024-12-11 18:09:50|43.07|42.85|43.07|42.85|43.08|42.86|43.07|42.85|3
1733940600000|2024-12-11 18:10:00|43.04|42.82|43.05|42.83|43.05|42.83|43.02|42.8|5
1733940610000|2024-12-11 18:10:10|43.06|42.84|43.05|42.83|43.06|42.84|43.04|42.82|4
1733940630000|2024-12-11 18:10:30|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733940640000|2024-12-11 18:10:40|43.02|42.8|43.02|42.8|43.03|42.81|43.02|42.8|3
1733940650000|2024-12-11 18:10:50|43.03|42.81|43.02|42.8|43.03|42.81|43.02|42.8|4
1733940660000|2024-12-11 18:11:00|43.01|42.79|43.02|42.8|43.02|42.8|43.01|42.79|2
1733940670000|2024-12-11 18:11:10|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733940680000|2024-12-11 18:11:20|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1733940700000|2024-12-11 18:11:40|43.03|42.81|43.03|42.81|43.03|42.81|43.02|42.8|3
1733940710000|2024-12-11 18:11:50|43.02|42.8|43.01|42.79|43.03|42.81|43.01|42.79|4
1733940740000|2024-12-11 18:12:20|43|42.78|42.99|42.77|43|42.78|42.99|42.77|2
1733940760000|2024-12-11 18:12:40|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733940770000|2024-12-11 18:12:50|42.96|42.74|42.94|42.72|42.96|42.74|42.93|42.71|5
1733940780000|2024-12-11 18:13:00|42.93|42.71|42.92|42.7|42.93|42.71|42.92|42.7|4
1733940790000|2024-12-11 18:13:10|42.91|42.69|42.92|42.7|42.92|42.7|42.91|42.69|4
1733940800000|2024-12-11 18:13:20|42.94|42.72|42.95|42.73|42.95|42.73|42.94|42.72|2
1733940820000|2024-12-11 18:13:40|42.97|42.75|42.99|42.77|42.99|42.77|42.97|42.75|3
1733940840000|2024-12-11 18:14:00|43|42.78|43|42.78|43|42.78|43|42.78|1
1733940850000|2024-12-11 18:14:10|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733940860000|2024-12-11 18:14:20|43|42.78|43|42.78|43|42.78|43|42.78|1
1733940880000|2024-12-11 18:14:40|43.01|42.79|43.03|42.81|43.03|42.81|43.01|42.79|2
1733940890000|2024-12-11 18:14:50|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733940900000|2024-12-11 18:15:00|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733940920000|2024-12-11 18:15:20|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733940970000|2024-12-11 18:16:10|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733940980000|2024-12-11 18:16:20|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733941030000|2024-12-11 18:17:10|43.04|42.82|43.04|42.82|43.05|42.83|43.04|42.82|3
1733941040000|2024-12-11 18:17:20|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733941050000|2024-12-11 18:17:30|43.01|42.79|43|42.78|43.01|42.79|43|42.78|2
1733941060000|2024-12-11 18:17:40|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733941070000|2024-12-11 18:17:50|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733941080000|2024-12-11 18:18:00|42.94|42.72|42.96|42.74|42.96|42.74|42.94|42.72|5
1733941090000|2024-12-11 18:18:10|42.95|42.73|42.96|42.74|42.96|42.74|42.95|42.73|4
1733941100000|2024-12-11 18:18:20|42.97|42.75|42.96|42.74|42.97|42.75|42.95|42.73|6
1733941110000|2024-12-11 18:18:30|42.97|42.75|42.98|42.76|42.98|42.76|42.97|42.75|2
1733941120000|2024-12-11 18:18:40|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733941130000|2024-12-11 18:18:50|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733941140000|2024-12-11 18:19:00|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733941150000|2024-12-11 18:19:10|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733941160000|2024-12-11 18:19:20|42.97|42.75|42.97|42.75|42.98|42.76|42.96|42.74|7
1733941170000|2024-12-11 18:19:30|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733941180000|2024-12-11 18:19:40|42.96|42.74|42.95|42.73|42.96|42.74|42.95|42.73|2
1733941190000|2024-12-11 18:19:50|42.96|42.74|42.96|42.74|42.97|42.75|42.96|42.74|3
1733941200000|2024-12-11 18:20:00|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733941210000|2024-12-11 18:20:10|42.98|42.76|43|42.78|43.01|42.79|42.98|42.76|4
1733941220000|2024-12-11 18:20:20|42.99|42.77|42.98|42.76|42.99|42.77|42.97|42.75|4
1733941230000|2024-12-11 18:20:30|42.99|42.77|43|42.78|43|42.78|42.99|42.77|2
1733941240000|2024-12-11 18:20:40|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733941250000|2024-12-11 18:20:50|43|42.78|43|42.78|43|42.78|43|42.78|1
1733941260000|2024-12-11 18:21:00|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733941270000|2024-12-11 18:21:10|43|42.78|42.99|42.77|43.01|42.79|42.99|42.77|4
1733941280000|2024-12-11 18:21:20|42.98|42.76|42.99|42.77|42.99|42.77|42.98|42.76|4
1733941290000|2024-12-11 18:21:30|43|42.78|43.01|42.79|43.01|42.79|43|42.78|2
1733941330000|2024-12-11 18:22:10|43|42.78|43|42.78|43|42.78|43|42.78|1
1733941340000|2024-12-11 18:22:20|43.01|42.79|43.02|42.8|43.02|42.8|43.01|42.79|2
1733941350000|2024-12-11 18:22:30|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|2
1733941360000|2024-12-11 18:22:40|43.03|42.81|43.02|42.8|43.03|42.81|43.02|42.8|2
1733941370000|2024-12-11 18:22:50|43.01|42.79|43|42.78|43.01|42.79|43|42.78|4
1733941390000|2024-12-11 18:23:10|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733941400000|2024-12-11 18:23:20|43|42.78|43|42.78|43|42.78|43|42.78|1
1733941410000|2024-12-11 18:23:30|42.99|42.77|42.97|42.75|42.99|42.77|42.97|42.75|2
1733941420000|2024-12-11 18:23:40|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733941430000|2024-12-11 18:23:50|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733941440000|2024-12-11 18:24:00|42.96|42.74|42.96|42.74|42.96|42.74|42.95|42.73|3
1733941450000|2024-12-11 18:24:10|42.95|42.73|42.95|42.73|42.95|42.73|42.95|42.73|1
1733941460000|2024-12-11 18:24:20|42.94|42.72|42.91|42.69|42.94|42.72|42.91|42.69|4
1733941470000|2024-12-11 18:24:30|42.9|42.68|42.88|42.66|42.9|42.68|42.88|42.66|3
1733941480000|2024-12-11 18:24:40|42.89|42.67|42.89|42.67|42.9|42.68|42.88|42.66|4
1733941490000|2024-12-11 18:24:50|42.87|42.65|42.87|42.65|42.88|42.66|42.87|42.65|3
1733941500000|2024-12-11 18:25:00|42.86|42.64|42.86|42.64|42.86|42.64|42.86|42.64|1
1733941510000|2024-12-11 18:25:10|42.85|42.63|42.86|42.64|42.86|42.64|42.85|42.63|2
1733941520000|2024-12-11 18:25:20|42.87|42.65|42.88|42.66|42.88|42.66|42.87|42.65|2
1733941530000|2024-12-11 18:25:30|42.89|42.67|42.9|42.68|42.9|42.68|42.89|42.67|2
1733941550000|2024-12-11 18:25:50|42.92|42.7|42.96|42.74|42.97|42.75|42.92|42.7|6
1733941560000|2024-12-11 18:26:00|42.95|42.73|42.95|42.73|42.95|42.73|42.95|42.73|1
1733941570000|2024-12-11 18:26:10|42.94|42.72|42.94|42.72|42.94|42.72|42.93|42.71|3
1733941580000|2024-12-11 18:26:20|42.93|42.71|42.93|42.71|42.93|42.71|42.92|42.7|5
1733941590000|2024-12-11 18:26:30|42.94|42.72|42.94|42.72|42.94|42.72|42.94|42.72|1
1733941610000|2024-12-11 18:26:50|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733941630000|2024-12-11 18:27:10|42.96|42.74|42.95|42.73|42.96|42.74|42.95|42.73|2
1733941690000|2024-12-11 18:28:10|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733941700000|2024-12-11 18:28:20|42.96|42.74|42.95|42.73|42.96|42.74|42.95|42.73|2
1733941710000|2024-12-11 18:28:30|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733941750000|2024-12-11 18:29:10|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733941760000|2024-12-11 18:29:20|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733941780000|2024-12-11 18:29:40|42.98|42.76|42.98|42.76|42.98|42.76|42.98|42.76|1
1733941810000|2024-12-11 18:30:10|42.99|42.77|43.01|42.79|43.01|42.79|42.99|42.77|3
1733941820000|2024-12-11 18:30:20|43.02|42.8|43.01|42.79|43.02|42.8|43.01|42.79|2
1733941830000|2024-12-11 18:30:30|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733941840000|2024-12-11 18:30:40|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733941860000|2024-12-11 18:31:00|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733941870000|2024-12-11 18:31:10|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1733941880000|2024-12-11 18:31:20|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733941890000|2024-12-11 18:31:30|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733941900000|2024-12-11 18:31:40|43.07|42.85|43.11|42.89|43.11|42.89|43.07|42.85|3
1733941910000|2024-12-11 18:31:50|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733941920000|2024-12-11 18:32:00|43.11|42.89|43.08|42.86|43.11|42.89|43.08|42.86|4
1733941930000|2024-12-11 18:32:10|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733941940000|2024-12-11 18:32:20|43.11|42.89|43.13|42.91|43.13|42.91|43.11|42.89|3
1733941950000|2024-12-11 18:32:30|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|4
1733941960000|2024-12-11 18:32:40|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733941970000|2024-12-11 18:32:50|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733941980000|2024-12-11 18:33:00|43.12|42.9|43.11|42.89|43.12|42.9|43.11|42.89|4
1733941990000|2024-12-11 18:33:10|43.09|42.87|43.07|42.85|43.09|42.87|43.07|42.85|3
1733942000000|2024-12-11 18:33:20|43.06|42.84|43.07|42.85|43.07|42.85|43.06|42.84|2
1733942010000|2024-12-11 18:33:30|43.08|42.86|43.08|42.86|43.08|42.86|43.07|42.85|3
1733942020000|2024-12-11 18:33:40|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733942030000|2024-12-11 18:33:50|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733942050000|2024-12-11 18:34:10|43.07|42.85|43.06|42.84|43.08|42.86|43.06|42.84|4
1733942070000|2024-12-11 18:34:30|43.05|42.83|43.05|42.83|43.06|42.84|43.05|42.83|3
1733942080000|2024-12-11 18:34:40|43.04|42.82|43.02|42.8|43.04|42.82|43.02|42.8|3
1733942090000|2024-12-11 18:34:50|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733942100000|2024-12-11 18:35:00|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733942110000|2024-12-11 18:35:10|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733942130000|2024-12-11 18:35:30|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733942160000|2024-12-11 18:36:00|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733942170000|2024-12-11 18:36:10|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733942190000|2024-12-11 18:36:30|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733942200000|2024-12-11 18:36:40|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733942210000|2024-12-11 18:36:50|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733942230000|2024-12-11 18:37:10|43.1|42.88|43.11|42.89|43.11|42.89|43.1|42.88|2
1733942250000|2024-12-11 18:37:30|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733942280000|2024-12-11 18:38:00|43.13|42.91|43.17|42.95|43.17|42.95|43.13|42.91|4
1733942290000|2024-12-11 18:38:10|43.18|42.96|43.2|42.98|43.2|42.98|43.18|42.96|3
1733942340000|2024-12-11 18:39:00|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733942350000|2024-12-11 18:39:10|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733942360000|2024-12-11 18:39:20|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733942370000|2024-12-11 18:39:30|43.23|43.01|43.24|43.02|43.25|43.03|43.23|43.01|4
1733942380000|2024-12-11 18:39:40|43.23|43.01|43.22|43|43.23|43.01|43.22|43|2
1733942410000|2024-12-11 18:40:10|43.2|42.98|43.14|42.92|43.2|42.98|43.14|42.92|7
1733942420000|2024-12-11 18:40:20|43.13|42.91|43.11|42.89|43.13|42.91|43.11|42.89|3
1733942440000|2024-12-11 18:40:40|43.1|42.88|43.09|42.87|43.1|42.88|43.09|42.87|4
1733942450000|2024-12-11 18:40:50|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733942460000|2024-12-11 18:41:00|43.07|42.85|43.07|42.85|43.08|42.86|43.07|42.85|3
1733942470000|2024-12-11 18:41:10|43.08|42.86|43.07|42.85|43.08|42.86|43.07|42.85|2
1733942480000|2024-12-11 18:41:20|43.06|42.84|43.05|42.83|43.06|42.84|43.05|42.83|2
1733942490000|2024-12-11 18:41:30|43.06|42.84|43.05|42.83|43.06|42.84|43.05|42.83|2
1733942500000|2024-12-11 18:41:40|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733942510000|2024-12-11 18:41:50|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733942520000|2024-12-11 18:42:00|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733942530000|2024-12-11 18:42:10|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733942540000|2024-12-11 18:42:20|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|2
1733942550000|2024-12-11 18:42:30|43.07|42.85|43.09|42.87|43.09|42.87|43.07|42.85|3
1733942570000|2024-12-11 18:42:50|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733942580000|2024-12-11 18:43:00|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733942620000|2024-12-11 18:43:40|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733942650000|2024-12-11 18:44:10|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1733942670000|2024-12-11 18:44:30|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733942690000|2024-12-11 18:44:50|43.14|42.92|43.16|42.94|43.16|42.94|43.14|42.92|3
1733942700000|2024-12-11 18:45:00|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733942720000|2024-12-11 18:45:20|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733942740000|2024-12-11 18:45:40|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1733942780000|2024-12-11 18:46:20|43.16|42.94|43.15|42.93|43.16|42.94|43.14|42.92|4
1733942790000|2024-12-11 18:46:30|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733942820000|2024-12-11 18:47:00|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|2
1733942830000|2024-12-11 18:47:10|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1733942840000|2024-12-11 18:47:20|43.17|42.95|43.17|42.95|43.18|42.96|43.17|42.95|3
1733942850000|2024-12-11 18:47:30|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1733942900000|2024-12-11 18:48:20|43.17|42.95|43.17|42.95|43.18|42.96|43.17|42.95|3
1733942910000|2024-12-11 18:48:30|43.18|42.96|43.18|42.96|43.18|42.96|43.17|42.95|5
1733942930000|2024-12-11 18:48:50|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733942940000|2024-12-11 18:49:00|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733942950000|2024-12-11 18:49:10|43.21|42.99|43.18|42.96|43.21|42.99|43.18|42.96|4
1733942960000|2024-12-11 18:49:20|43.17|42.95|43.17|42.95|43.18|42.96|43.17|42.95|3
1733942970000|2024-12-11 18:49:30|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1733942980000|2024-12-11 18:49:40|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733942990000|2024-12-11 18:49:50|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733943000000|2024-12-11 18:50:00|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733943010000|2024-12-11 18:50:10|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733943020000|2024-12-11 18:50:20|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733943030000|2024-12-11 18:50:30|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733943040000|2024-12-11 18:50:40|43.19|42.97|43.19|42.97|43.19|42.97|43.19|42.97|1
1733943050000|2024-12-11 18:50:50|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733943070000|2024-12-11 18:51:10|43.22|43|43.22|43|43.22|43|43.22|43|1
1733943100000|2024-12-11 18:51:40|43.21|42.99|43.2|42.98|43.21|42.99|43.2|42.98|2
1733943110000|2024-12-11 18:51:50|43.21|42.99|43.22|43|43.22|43|43.21|42.99|2
1733943140000|2024-12-11 18:52:20|43.21|42.99|43.2|42.98|43.21|42.99|43.19|42.97|4
1733943150000|2024-12-11 18:52:30|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1733943160000|2024-12-11 18:52:40|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733943170000|2024-12-11 18:52:50|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733943180000|2024-12-11 18:53:00|43.17|42.95|43.18|42.96|43.18|42.96|43.17|42.95|2
1733943220000|2024-12-11 18:53:40|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733943230000|2024-12-11 18:53:50|43.22|43|43.22|43|43.22|43|43.22|43|1
1733943240000|2024-12-11 18:54:00|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733943260000|2024-12-11 18:54:20|43.22|43|43.22|43|43.22|43|43.22|43|1
1733943280000|2024-12-11 18:54:40|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733943300000|2024-12-11 18:55:00|43.2|42.98|43.15|42.93|43.2|42.98|43.15|42.93|6
1733943320000|2024-12-11 18:55:20|43.16|42.94|43.15|42.93|43.16|42.94|43.15|42.93|2
1733943330000|2024-12-11 18:55:30|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733943340000|2024-12-11 18:55:40|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733943350000|2024-12-11 18:55:50|43.11|42.89|43.12|42.9|43.13|42.91|43.11|42.89|6
1733943360000|2024-12-11 18:56:00|43.13|42.91|43.1|42.88|43.13|42.91|43.1|42.88|3
1733943380000|2024-12-11 18:56:20|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733943390000|2024-12-11 18:56:30|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|2
1733943400000|2024-12-11 18:56:40|43.05|42.83|43.04|42.82|43.05|42.83|43.04|42.82|2
1733943420000|2024-12-11 18:57:00|43.05|42.83|43.07|42.85|43.07|42.85|43.05|42.83|2
1733943430000|2024-12-11 18:57:10|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1733943440000|2024-12-11 18:57:20|43.08|42.86|43.08|42.86|43.09|42.87|43.08|42.86|3
1733943450000|2024-12-11 18:57:30|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733943460000|2024-12-11 18:57:40|43.08|42.86|43.07|42.85|43.08|42.86|43.05|42.83|4
1733943470000|2024-12-11 18:57:50|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733943480000|2024-12-11 18:58:00|43.09|42.87|43.1|42.88|43.1|42.88|43.08|42.86|4
1733943490000|2024-12-11 18:58:10|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733943500000|2024-12-11 18:58:20|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1733943510000|2024-12-11 18:58:30|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1733943530000|2024-12-11 18:58:50|43.11|42.89|43.13|42.91|43.13|42.91|43.11|42.89|7
1733943550000|2024-12-11 18:59:10|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733943570000|2024-12-11 18:59:30|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733943580000|2024-12-11 18:59:40|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733943600000|2024-12-11 19:00:00|43.14|42.92|43.16|42.94|43.16|42.94|43.14|42.92|3
1733943610000|2024-12-11 19:00:10|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733943620000|2024-12-11 19:00:20|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733943630000|2024-12-11 19:00:30|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733943640000|2024-12-11 19:00:40|43.18|42.96|43.25|43.03|43.25|43.03|43.18|42.96|6
1733943650000|2024-12-11 19:00:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733943660000|2024-12-11 19:01:00|43.29|43.07|43.29|43.07|43.29|43.07|43.28|43.06|3
1733943670000|2024-12-11 19:01:10|43.3|43.08|43.3|43.08|43.31|43.09|43.3|43.08|3
1733943680000|2024-12-11 19:01:20|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733943690000|2024-12-11 19:01:30|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733943700000|2024-12-11 19:01:40|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|2
1733943710000|2024-12-11 19:01:50|43.35|43.13|43.33|43.11|43.35|43.13|43.33|43.11|5
1733943720000|2024-12-11 19:02:00|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1733943730000|2024-12-11 19:02:10|43.3|43.08|43.27|43.05|43.3|43.08|43.27|43.05|3
1733943740000|2024-12-11 19:02:20|43.26|43.04|43.26|43.04|43.26|43.04|43.25|43.03|3
1733943750000|2024-12-11 19:02:30|43.25|43.03|43.25|43.03|43.25|43.03|43.24|43.02|3
1733943760000|2024-12-11 19:02:40|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733943770000|2024-12-11 19:02:50|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|2
1733943790000|2024-12-11 19:03:10|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733943810000|2024-12-11 19:03:30|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733943820000|2024-12-11 19:03:40|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733943860000|2024-12-11 19:04:20|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733943870000|2024-12-11 19:04:30|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733943890000|2024-12-11 19:04:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733943900000|2024-12-11 19:05:00|43.27|43.05|43.27|43.05|43.27|43.05|43.26|43.04|3
1733943940000|2024-12-11 19:05:40|43.28|43.06|43.27|43.05|43.28|43.06|43.27|43.05|4
1733943960000|2024-12-11 19:06:00|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1733943980000|2024-12-11 19:06:20|43.27|43.05|43.27|43.05|43.27|43.05|43.27|43.05|1
1733943990000|2024-12-11 19:06:30|43.28|43.06|43.28|43.06|43.28|43.06|43.27|43.05|3
1733944010000|2024-12-11 19:06:50|43.27|43.05|43.26|43.04|43.27|43.05|43.26|43.04|2
1733944020000|2024-12-11 19:07:00|43.27|43.05|43.27|43.05|43.27|43.05|43.27|43.05|1
1733944040000|2024-12-11 19:07:20|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1733944080000|2024-12-11 19:08:00|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1733944120000|2024-12-11 19:08:40|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733944130000|2024-12-11 19:08:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733944150000|2024-12-11 19:09:10|43.27|43.05|43.27|43.05|43.28|43.06|43.27|43.05|3
1733944180000|2024-12-11 19:09:40|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1733944190000|2024-12-11 19:09:50|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733944200000|2024-12-11 19:10:00|43.23|43.01|43.23|43.01|43.23|43.01|43.23|43.01|1
1733944210000|2024-12-11 19:10:10|43.22|43|43.22|43|43.23|43.01|43.22|43|3
1733944220000|2024-12-11 19:10:20|43.24|43.02|43.24|43.02|43.24|43.02|43.23|43.01|3
1733944240000|2024-12-11 19:10:40|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733944250000|2024-12-11 19:10:50|43.24|43.02|43.23|43.01|43.25|43.03|43.23|43.01|4
1733944260000|2024-12-11 19:11:00|43.22|43|43.22|43|43.22|43|43.22|43|1
1733944270000|2024-12-11 19:11:10|43.21|42.99|43.2|42.98|43.21|42.99|43.2|42.98|2
1733944280000|2024-12-11 19:11:20|43.19|42.97|43.2|42.98|43.2|42.98|43.19|42.97|2
1733944290000|2024-12-11 19:11:30|43.21|42.99|43.2|42.98|43.21|42.99|43.2|42.98|2
1733944320000|2024-12-11 19:12:00|43.19|42.97|43.19|42.97|43.19|42.97|43.19|42.97|1
1733944330000|2024-12-11 19:12:10|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733944340000|2024-12-11 19:12:20|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733944350000|2024-12-11 19:12:30|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733944360000|2024-12-11 19:12:40|43.22|43|43.22|43|43.22|43|43.22|43|1
1733944370000|2024-12-11 19:12:50|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733944380000|2024-12-11 19:13:00|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733944390000|2024-12-11 19:13:10|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|4
1733944400000|2024-12-11 19:13:20|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|2
1733944410000|2024-12-11 19:13:30|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733944430000|2024-12-11 19:13:50|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733944470000|2024-12-11 19:14:30|43.16|42.94|43.16|42.94|43.16|42.94|43.15|42.93|3
1733944480000|2024-12-11 19:14:40|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733944510000|2024-12-11 19:15:10|43.13|42.91|43.1|42.88|43.13|42.91|43.1|42.88|3
1733944530000|2024-12-11 19:15:30|43.09|42.87|43.05|42.83|43.09|42.87|43.05|42.83|9
1733944540000|2024-12-11 19:15:40|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733944550000|2024-12-11 19:15:50|43.02|42.8|43|42.78|43.02|42.8|43|42.78|3
1733944560000|2024-12-11 19:16:00|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733944570000|2024-12-11 19:16:10|43|42.78|43|42.78|43|42.78|42.99|42.77|3
1733944580000|2024-12-11 19:16:20|43.02|42.8|43.04|42.82|43.04|42.82|43.02|42.8|3
1733944590000|2024-12-11 19:16:30|43.05|42.83|43.06|42.84|43.06|42.84|43.05|42.83|2
1733944610000|2024-12-11 19:16:50|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733944620000|2024-12-11 19:17:00|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1733944640000|2024-12-11 19:17:20|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|3
1733944650000|2024-12-11 19:17:30|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733944660000|2024-12-11 19:17:40|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733944670000|2024-12-11 19:17:50|43.05|42.83|43.04|42.82|43.06|42.84|43.04|42.82|4
1733944680000|2024-12-11 19:18:00|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733944690000|2024-12-11 19:18:10|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733944700000|2024-12-11 19:18:20|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733944710000|2024-12-11 19:18:30|43.02|42.8|43.02|42.8|43.03|42.81|43.02|42.8|3
1733944730000|2024-12-11 19:18:50|43.03|42.81|43.03|42.81|43.03|42.81|43.02|42.8|3
1733944760000|2024-12-11 19:19:20|43.02|42.8|43.04|42.82|43.04|42.82|43.02|42.8|2
1733944770000|2024-12-11 19:19:30|43.03|42.81|43.03|42.81|43.03|42.81|43.02|42.8|3
1733944780000|2024-12-11 19:19:40|43.02|42.8|43.03|42.81|43.03|42.81|43.02|42.8|2
1733944790000|2024-12-11 19:19:50|43.02|42.8|43.04|42.82|43.04|42.82|43.02|42.8|3
1733944800000|2024-12-11 19:20:00|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|4
1733944810000|2024-12-11 19:20:10|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733944830000|2024-12-11 19:20:30|43.04|42.82|43.04|42.82|43.05|42.83|43.04|42.82|5
1733944840000|2024-12-11 19:20:40|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733944900000|2024-12-11 19:21:40|43.06|42.84|43.08|42.86|43.08|42.86|43.06|42.84|3
1733944910000|2024-12-11 19:21:50|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733945000000|2024-12-11 19:23:20|43.09|42.87|43.1|42.88|43.1|42.88|43.09|42.87|2
1733945010000|2024-12-11 19:23:30|43.09|42.87|43.09|42.87|43.1|42.88|43.09|42.87|3
1733945020000|2024-12-11 19:23:40|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733945040000|2024-12-11 19:24:00|43.11|42.89|43.13|42.91|43.13|42.91|43.11|42.89|3
1733945060000|2024-12-11 19:24:20|43.14|42.92|43.15|42.93|43.15|42.93|43.14|42.92|2
1733945080000|2024-12-11 19:24:40|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733945100000|2024-12-11 19:25:00|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|6
1733945110000|2024-12-11 19:25:10|43.17|42.95|43.16|42.94|43.18|42.96|43.16|42.94|4
1733945140000|2024-12-11 19:25:40|43.15|42.93|43.14|42.92|43.15|42.93|43.14|42.92|2
1733945160000|2024-12-11 19:26:00|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733945170000|2024-12-11 19:26:10|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733945180000|2024-12-11 19:26:20|43.14|42.92|43.11|42.89|43.14|42.92|43.11|42.89|3
1733945190000|2024-12-11 19:26:30|43.1|42.88|43.11|42.89|43.11|42.89|43.1|42.88|4
1733945200000|2024-12-11 19:26:40|43.12|42.9|43.1|42.88|43.12|42.9|43.1|42.88|3
1733945220000|2024-12-11 19:27:00|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733945240000|2024-12-11 19:27:20|43.12|42.9|43.11|42.89|43.12|42.9|43.11|42.89|2
1733945250000|2024-12-11 19:27:30|43.12|42.9|43.11|42.89|43.12|42.9|43.11|42.89|2
1733945260000|2024-12-11 19:27:40|43.12|42.9|43.14|42.92|43.14|42.92|43.12|42.9|3
1733945280000|2024-12-11 19:28:00|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1733945320000|2024-12-11 19:28:40|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733945340000|2024-12-11 19:29:00|43.14|42.92|43.14|42.92|43.14|42.92|43.13|42.91|5
1733945350000|2024-12-11 19:29:10|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733945370000|2024-12-11 19:29:30|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733945390000|2024-12-11 19:29:50|43.19|42.97|43.19|42.97|43.19|42.97|43.19|42.97|1
1733945410000|2024-12-11 19:30:10|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733945430000|2024-12-11 19:30:30|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733945470000|2024-12-11 19:31:10|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|2
1733945480000|2024-12-11 19:31:20|43.25|43.03|43.25|43.03|43.25|43.03|43.24|43.02|3
1733945490000|2024-12-11 19:31:30|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733945500000|2024-12-11 19:31:40|43.23|43.01|43.23|43.01|43.23|43.01|43.23|43.01|1
1733945510000|2024-12-11 19:31:50|43.24|43.02|43.23|43.01|43.24|43.02|43.23|43.01|2
1733945520000|2024-12-11 19:32:00|43.24|43.02|43.24|43.02|43.24|43.02|43.23|43.01|3
1733945540000|2024-12-11 19:32:20|43.25|43.03|43.24|43.02|43.25|43.03|43.24|43.02|2
1733945550000|2024-12-11 19:32:30|43.25|43.03|43.24|43.02|43.25|43.03|43.24|43.02|2
1733945560000|2024-12-11 19:32:40|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733945590000|2024-12-11 19:33:10|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733945610000|2024-12-11 19:33:30|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733945620000|2024-12-11 19:33:40|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733945690000|2024-12-11 19:34:50|43.22|43|43.22|43|43.22|43|43.22|43|1
1733945710000|2024-12-11 19:35:10|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|4
1733945720000|2024-12-11 19:35:20|43.23|43.01|43.23|43.01|43.23|43.01|43.22|43|5
1733945730000|2024-12-11 19:35:30|43.22|43|43.22|43|43.22|43|43.21|42.99|3
1733945740000|2024-12-11 19:35:40|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733945760000|2024-12-11 19:36:00|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733945780000|2024-12-11 19:36:20|43.2|42.98|43.19|42.97|43.2|42.98|43.18|42.96|4
1733945790000|2024-12-11 19:36:30|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733945800000|2024-12-11 19:36:40|43.18|42.96|43.21|42.99|43.21|42.99|43.18|42.96|2
1733945810000|2024-12-11 19:36:50|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733945840000|2024-12-11 19:37:20|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733945850000|2024-12-11 19:37:30|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733945900000|2024-12-11 19:38:20|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733945940000|2024-12-11 19:39:00|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733945950000|2024-12-11 19:39:10|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1733945960000|2024-12-11 19:39:20|43.19|42.97|43.23|43.01|43.23|43.01|43.19|42.97|4
1733945970000|2024-12-11 19:39:30|43.24|43.02|43.25|43.03|43.25|43.03|43.24|43.02|2
1733945980000|2024-12-11 19:39:40|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733946010000|2024-12-11 19:40:10|43.27|43.05|43.31|43.09|43.31|43.09|43.27|43.05|4
1733946020000|2024-12-11 19:40:20|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|2
1733946030000|2024-12-11 19:40:30|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733946040000|2024-12-11 19:40:40|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733946050000|2024-12-11 19:40:50|43.31|43.09|43.3|43.08|43.31|43.09|43.3|43.08|2
1733946070000|2024-12-11 19:41:10|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733946080000|2024-12-11 19:41:20|43.3|43.08|43.3|43.08|43.31|43.09|43.3|43.08|3
1733946090000|2024-12-11 19:41:30|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733946120000|2024-12-11 19:42:00|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733946130000|2024-12-11 19:42:10|43.33|43.11|43.33|43.11|43.33|43.11|43.32|43.1|3
1733946170000|2024-12-11 19:42:50|43.34|43.12|43.34|43.12|43.35|43.13|43.34|43.12|3
1733946180000|2024-12-11 19:43:00|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1733946190000|2024-12-11 19:43:10|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733946320000|2024-12-11 19:45:20|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733946330000|2024-12-11 19:45:30|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733946340000|2024-12-11 19:45:40|43.39|43.17|43.4|43.18|43.4|43.18|43.39|43.17|2
1733946350000|2024-12-11 19:45:50|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733946360000|2024-12-11 19:46:00|43.42|43.2|43.44|43.22|43.44|43.22|43.42|43.2|3
1733946370000|2024-12-11 19:46:10|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733946380000|2024-12-11 19:46:20|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733946400000|2024-12-11 19:46:40|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733946410000|2024-12-11 19:46:50|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733946420000|2024-12-11 19:47:00|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733946430000|2024-12-11 19:47:10|43.44|43.22|43.43|43.21|43.44|43.22|43.43|43.21|2
1733946440000|2024-12-11 19:47:20|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733946460000|2024-12-11 19:47:40|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|2
1733946490000|2024-12-11 19:48:10|43.41|43.19|43.41|43.19|43.42|43.2|43.41|43.19|3
1733946500000|2024-12-11 19:48:20|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1733946510000|2024-12-11 19:48:30|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1733946520000|2024-12-11 19:48:40|43.38|43.16|43.38|43.16|43.38|43.16|43.38|43.16|1
1733946530000|2024-12-11 19:48:50|43.39|43.17|43.38|43.16|43.39|43.17|43.38|43.16|2
1733946540000|2024-12-11 19:49:00|43.39|43.17|43.38|43.16|43.39|43.17|43.38|43.16|2
1733946550000|2024-12-11 19:49:10|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|2
1733946600000|2024-12-11 19:50:00|43.39|43.17|43.4|43.18|43.4|43.18|43.39|43.17|2
1733946630000|2024-12-11 19:50:30|43.41|43.19|43.43|43.21|43.43|43.21|43.41|43.19|3
1733946640000|2024-12-11 19:50:40|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733946650000|2024-12-11 19:50:50|43.45|43.23|43.45|43.23|43.45|43.23|43.45|43.23|1
1733946670000|2024-12-11 19:51:10|43.44|43.22|43.41|43.19|43.44|43.22|43.41|43.19|4
1733946690000|2024-12-11 19:51:30|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1733946700000|2024-12-11 19:51:40|43.39|43.17|43.35|43.13|43.39|43.17|43.35|43.13|5
1733946710000|2024-12-11 19:51:50|43.34|43.12|43.32|43.1|43.34|43.12|43.32|43.1|3
1733946720000|2024-12-11 19:52:00|43.34|43.12|43.34|43.12|43.35|43.13|43.34|43.12|3
1733946730000|2024-12-11 19:52:10|43.35|43.13|43.33|43.11|43.35|43.13|43.33|43.11|3
1733946740000|2024-12-11 19:52:20|43.34|43.12|43.34|43.12|43.34|43.12|43.33|43.11|3
1733946750000|2024-12-11 19:52:30|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733946780000|2024-12-11 19:53:00|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733946790000|2024-12-11 19:53:10|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|4
1733946800000|2024-12-11 19:53:20|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|4
1733946810000|2024-12-11 19:53:30|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1733946820000|2024-12-11 19:53:40|43.34|43.12|43.33|43.11|43.34|43.12|43.33|43.11|4
1733946830000|2024-12-11 19:53:50|43.34|43.12|43.33|43.11|43.34|43.12|43.33|43.11|2
1733946840000|2024-12-11 19:54:00|43.34|43.12|43.34|43.12|43.34|43.12|43.33|43.11|3
1733946850000|2024-12-11 19:54:10|43.35|43.13|43.35|43.13|43.35|43.13|43.34|43.12|3
1733946860000|2024-12-11 19:54:20|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|4
1733946900000|2024-12-11 19:55:00|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|2
1733946910000|2024-12-11 19:55:10|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733946920000|2024-12-11 19:55:20|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733946930000|2024-12-11 19:55:30|43.34|43.12|43.34|43.12|43.35|43.13|43.34|43.12|3
1733946940000|2024-12-11 19:55:40|43.35|43.13|43.34|43.12|43.35|43.13|43.34|43.12|2
1733946950000|2024-12-11 19:55:50|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733946970000|2024-12-11 19:56:10|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|2
1733946980000|2024-12-11 19:56:20|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733947020000|2024-12-11 19:57:00|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|2
1733947030000|2024-12-11 19:57:10|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|2
1733947040000|2024-12-11 19:57:20|43.39|43.17|43.39|43.17|43.39|43.17|43.38|43.16|3
1733947110000|2024-12-11 19:58:30|43.4|43.18|43.43|43.21|43.43|43.21|43.4|43.18|3
1733947130000|2024-12-11 19:58:50|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733947170000|2024-12-11 19:59:30|43.45|43.23|43.46|43.24|43.46|43.24|43.45|43.23|2
1733947190000|2024-12-11 19:59:50|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733947200000|2024-12-11 20:00:00|43.46|43.24|43.44|43.22|43.46|43.24|43.44|43.22|3
1733947210000|2024-12-11 20:00:10|43.45|43.23|43.45|43.23|43.46|43.24|43.45|43.23|3
1733947220000|2024-12-11 20:00:20|43.46|43.24|43.48|43.26|43.48|43.26|43.46|43.24|3
1733947250000|2024-12-11 20:00:50|43.49|43.27|43.49|43.27|43.49|43.27|43.48|43.26|3
1733947260000|2024-12-11 20:01:00|43.5|43.28|43.5|43.28|43.5|43.28|43.49|43.27|3
1733947280000|2024-12-11 20:01:20|43.49|43.27|43.49|43.27|43.49|43.27|43.48|43.26|5
1733947290000|2024-12-11 20:01:30|43.5|43.28|43.49|43.27|43.5|43.28|43.49|43.27|2
1733947310000|2024-12-11 20:01:50|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733947320000|2024-12-11 20:02:00|43.51|43.29|43.54|43.32|43.54|43.32|43.51|43.29|6
1733947330000|2024-12-11 20:02:10|43.55|43.33|43.56|43.34|43.56|43.34|43.55|43.33|2
1733947340000|2024-12-11 20:02:20|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733947350000|2024-12-11 20:02:30|43.58|43.36|43.6|43.38|43.6|43.38|43.58|43.36|3
1733947370000|2024-12-11 20:02:50|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733947380000|2024-12-11 20:03:00|43.62|43.4|43.62|43.4|43.62|43.4|43.61|43.39|3
1733947390000|2024-12-11 20:03:10|43.63|43.41|43.62|43.4|43.63|43.41|43.62|43.4|2
1733947400000|2024-12-11 20:03:20|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733947410000|2024-12-11 20:03:30|43.63|43.41|43.63|43.41|43.63|43.41|43.63|43.41|1
1733947420000|2024-12-11 20:03:40|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733947430000|2024-12-11 20:03:50|43.6|43.38|43.56|43.34|43.6|43.38|43.56|43.34|9
1733947440000|2024-12-11 20:04:00|43.57|43.35|43.57|43.35|43.57|43.35|43.56|43.34|5
1733947460000|2024-12-11 20:04:20|43.58|43.36|43.58|43.36|43.58|43.36|43.57|43.35|3
1733947470000|2024-12-11 20:04:30|43.59|43.37|43.59|43.37|43.59|43.37|43.58|43.36|3
1733947500000|2024-12-11 20:05:00|43.58|43.36|43.58|43.36|43.59|43.37|43.58|43.36|3
1733947510000|2024-12-11 20:05:10|43.57|43.35|43.57|43.35|43.57|43.35|43.56|43.34|3
1733947520000|2024-12-11 20:05:20|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733947530000|2024-12-11 20:05:30|43.57|43.35|43.58|43.36|43.58|43.36|43.56|43.34|4
1733947550000|2024-12-11 20:05:50|43.57|43.35|43.59|43.37|43.59|43.37|43.57|43.35|3
1733947570000|2024-12-11 20:06:10|43.58|43.36|43.57|43.35|43.59|43.37|43.57|43.35|4
1733947580000|2024-12-11 20:06:20|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733947590000|2024-12-11 20:06:30|43.57|43.35|43.57|43.35|43.57|43.35|43.56|43.34|3
1733947600000|2024-12-11 20:06:40|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1733947610000|2024-12-11 20:06:50|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1733947620000|2024-12-11 20:07:00|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733947630000|2024-12-11 20:07:10|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1733947670000|2024-12-11 20:07:50|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733947680000|2024-12-11 20:08:00|43.58|43.36|43.56|43.34|43.59|43.37|43.56|43.34|5
1733947690000|2024-12-11 20:08:10|43.55|43.33|43.53|43.31|43.55|43.33|43.53|43.31|3
1733947700000|2024-12-11 20:08:20|43.52|43.3|43.53|43.31|43.53|43.31|43.52|43.3|2
1733947720000|2024-12-11 20:08:40|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733947740000|2024-12-11 20:09:00|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733947770000|2024-12-11 20:09:30|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733947800000|2024-12-11 20:10:00|43.53|43.31|43.48|43.26|43.53|43.31|43.48|43.26|6
1733947810000|2024-12-11 20:10:10|43.49|43.27|43.48|43.26|43.5|43.28|43.48|43.26|7
1733947820000|2024-12-11 20:10:20|43.49|43.27|43.47|43.25|43.49|43.27|43.47|43.25|3
1733947840000|2024-12-11 20:10:40|43.46|43.24|43.43|43.21|43.46|43.24|43.43|43.21|4
1733947860000|2024-12-11 20:11:00|43.42|43.2|43.39|43.17|43.42|43.2|43.38|43.16|7
1733947870000|2024-12-11 20:11:10|43.38|43.16|43.38|43.16|43.38|43.16|43.38|43.16|1
1733947890000|2024-12-11 20:11:30|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733947900000|2024-12-11 20:11:40|43.38|43.16|43.38|43.16|43.38|43.16|43.38|43.16|1
1733947920000|2024-12-11 20:12:00|43.36|43.14|43.36|43.14|43.36|43.14|43.36|43.14|1
1733947930000|2024-12-11 20:12:10|43.35|43.13|43.35|43.13|43.35|43.13|43.33|43.11|4
1733947940000|2024-12-11 20:12:20|43.36|43.14|43.36|43.14|43.36|43.14|43.36|43.14|1
1733947950000|2024-12-11 20:12:30|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733947960000|2024-12-11 20:12:40|43.38|43.16|43.42|43.2|43.42|43.2|43.38|43.16|4
1733947970000|2024-12-11 20:12:50|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733947980000|2024-12-11 20:13:00|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733948000000|2024-12-11 20:13:20|43.43|43.21|43.41|43.19|43.44|43.22|43.41|43.19|5
1733948010000|2024-12-11 20:13:30|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733948020000|2024-12-11 20:13:40|43.43|43.21|43.42|43.2|43.43|43.21|43.42|43.2|2
1733948030000|2024-12-11 20:13:50|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733948040000|2024-12-11 20:14:00|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1733948060000|2024-12-11 20:14:20|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|6
1733948070000|2024-12-11 20:14:30|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1733948080000|2024-12-11 20:14:40|43.41|43.19|43.41|43.19|43.41|43.19|43.4|43.18|3
1733948090000|2024-12-11 20:14:50|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1733948100000|2024-12-11 20:15:00|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733948110000|2024-12-11 20:15:10|43.42|43.2|43.44|43.22|43.44|43.22|43.42|43.2|2
1733948130000|2024-12-11 20:15:30|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733948140000|2024-12-11 20:15:40|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|2
1733948150000|2024-12-11 20:15:50|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1733948160000|2024-12-11 20:16:00|43.39|43.17|43.36|43.14|43.39|43.17|43.36|43.14|4
1733948170000|2024-12-11 20:16:10|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733948180000|2024-12-11 20:16:20|43.34|43.12|43.34|43.12|43.34|43.12|43.33|43.11|3
1733948190000|2024-12-11 20:16:30|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|2
1733948200000|2024-12-11 20:16:40|43.35|43.13|43.36|43.14|43.37|43.15|43.35|43.13|6
1733948210000|2024-12-11 20:16:50|43.37|43.15|43.36|43.14|43.37|43.15|43.36|43.14|2
1733948220000|2024-12-11 20:17:00|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733948230000|2024-12-11 20:17:10|43.36|43.14|43.33|43.11|43.36|43.14|43.33|43.11|4
1733948240000|2024-12-11 20:17:20|43.34|43.12|43.32|43.1|43.34|43.12|43.32|43.1|3
1733948250000|2024-12-11 20:17:30|43.34|43.12|43.33|43.11|43.34|43.12|43.33|43.11|6
1733948260000|2024-12-11 20:17:40|43.34|43.12|43.33|43.11|43.34|43.12|43.32|43.1|10
1733948270000|2024-12-11 20:17:50|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1733948280000|2024-12-11 20:18:00|43.29|43.07|43.29|43.07|43.29|43.07|43.29|43.07|1
1733948290000|2024-12-11 20:18:10|43.3|43.08|43.31|43.09|43.31|43.09|43.3|43.08|4
1733948310000|2024-12-11 20:18:30|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|2
1733948320000|2024-12-11 20:18:40|43.36|43.14|43.4|43.18|43.4|43.18|43.36|43.14|2
1733948330000|2024-12-11 20:18:50|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733948340000|2024-12-11 20:19:00|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1733948350000|2024-12-11 20:19:10|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733948370000|2024-12-11 20:19:30|43.43|43.21|43.42|43.2|43.43|43.21|43.42|43.2|2
1733948380000|2024-12-11 20:19:40|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733948400000|2024-12-11 20:20:00|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733948410000|2024-12-11 20:20:10|43.41|43.19|43.41|43.19|43.42|43.2|43.41|43.19|3
1733948430000|2024-12-11 20:20:30|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733948440000|2024-12-11 20:20:40|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733948480000|2024-12-11 20:21:20|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733948510000|2024-12-11 20:21:50|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733948520000|2024-12-11 20:22:00|43.39|43.17|43.39|43.17|43.4|43.18|43.38|43.16|7
1733948530000|2024-12-11 20:22:10|43.37|43.15|43.36|43.14|43.37|43.15|43.36|43.14|2
1733948540000|2024-12-11 20:22:20|43.37|43.15|43.36|43.14|43.37|43.15|43.36|43.14|2
1733948550000|2024-12-11 20:22:30|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733948560000|2024-12-11 20:22:40|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1733948570000|2024-12-11 20:22:50|43.32|43.1|43.32|43.1|43.32|43.1|43.31|43.09|3
1733948580000|2024-12-11 20:23:00|43.31|43.09|43.31|43.09|43.32|43.1|43.31|43.09|3
1733948590000|2024-12-11 20:23:10|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733948600000|2024-12-11 20:23:20|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|2
1733948610000|2024-12-11 20:23:30|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733948630000|2024-12-11 20:23:50|43.37|43.15|43.4|43.18|43.4|43.18|43.37|43.15|3
1733948640000|2024-12-11 20:24:00|43.41|43.19|43.4|43.18|43.41|43.19|43.4|43.18|2
1733948650000|2024-12-11 20:24:10|43.39|43.17|43.38|43.16|43.39|43.17|43.38|43.16|2
1733948660000|2024-12-11 20:24:20|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1733948670000|2024-12-11 20:24:30|43.4|43.18|43.41|43.19|43.41|43.19|43.4|43.18|2
1733948680000|2024-12-11 20:24:40|43.42|43.2|43.42|43.2|43.42|43.2|43.41|43.19|3
1733948690000|2024-12-11 20:24:50|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|2
1733948710000|2024-12-11 20:25:10|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733948790000|2024-12-11 20:26:30|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1733948800000|2024-12-11 20:26:40|43.42|43.2|43.42|43.2|43.42|43.2|43.41|43.19|3
1733948860000|2024-12-11 20:27:40|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733948890000|2024-12-11 20:28:10|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733948900000|2024-12-11 20:28:20|43.45|43.23|43.45|43.23|43.46|43.24|43.45|43.23|5
1733948910000|2024-12-11 20:28:30|43.46|43.24|43.47|43.25|43.47|43.25|43.46|43.24|2
1733948920000|2024-12-11 20:28:40|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733949030000|2024-12-11 20:30:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733949040000|2024-12-11 20:30:40|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1733949050000|2024-12-11 20:30:50|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733949060000|2024-12-11 20:31:00|43.52|43.3|43.53|43.31|43.53|43.31|43.52|43.3|2
1733949070000|2024-12-11 20:31:10|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733949090000|2024-12-11 20:31:30|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733949100000|2024-12-11 20:31:40|43.53|43.31|43.52|43.3|43.53|43.31|43.52|43.3|2
1733949110000|2024-12-11 20:31:50|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|2
1733949120000|2024-12-11 20:32:00|43.49|43.27|43.48|43.26|43.49|43.27|43.48|43.26|2
1733949130000|2024-12-11 20:32:10|43.47|43.25|43.46|43.24|43.47|43.25|43.46|43.24|2
1733949180000|2024-12-11 20:33:00|43.44|43.22|43.43|43.21|43.44|43.22|43.43|43.21|2
1733949210000|2024-12-11 20:33:30|43.44|43.22|43.44|43.22|43.44|43.22|43.43|43.21|3
1733949230000|2024-12-11 20:33:50|43.43|43.21|43.42|43.2|43.44|43.22|43.42|43.2|4
1733949260000|2024-12-11 20:34:20|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733949310000|2024-12-11 20:35:10|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1733949340000|2024-12-11 20:35:40|43.42|43.2|43.47|43.25|43.47|43.25|43.42|43.2|5
1733949350000|2024-12-11 20:35:50|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733949360000|2024-12-11 20:36:00|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|3
1733949380000|2024-12-11 20:36:20|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733949410000|2024-12-11 20:36:50|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733949430000|2024-12-11 20:37:10|43.52|43.3|43.53|43.31|43.53|43.31|43.52|43.3|2
1733949440000|2024-12-11 20:37:20|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733949450000|2024-12-11 20:37:30|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733949460000|2024-12-11 20:37:40|43.51|43.29|43.53|43.31|43.53|43.31|43.51|43.29|2
1733949470000|2024-12-11 20:37:50|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733949480000|2024-12-11 20:38:00|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733949490000|2024-12-11 20:38:10|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733949500000|2024-12-11 20:38:20|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|4
1733949520000|2024-12-11 20:38:40|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733949550000|2024-12-11 20:39:10|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|2
1733949620000|2024-12-11 20:40:20|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733949630000|2024-12-11 20:40:30|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733949720000|2024-12-11 20:42:00|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733949760000|2024-12-11 20:42:40|43.6|43.38|43.61|43.39|43.61|43.39|43.6|43.38|2
1733949800000|2024-12-11 20:43:20|43.62|43.4|43.63|43.41|43.63|43.41|43.62|43.4|2
1733949810000|2024-12-11 20:43:30|43.66|43.44|43.77|43.55|43.77|43.55|43.66|43.44|10
1733949820000|2024-12-11 20:43:40|43.78|43.56|43.83|43.61|43.83|43.61|43.78|43.56|6
1733949830000|2024-12-11 20:43:50|43.84|43.62|43.78|43.56|43.84|43.62|43.78|43.56|5
1733949840000|2024-12-11 20:44:00|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733949850000|2024-12-11 20:44:10|43.76|43.54|43.74|43.52|43.76|43.54|43.74|43.52|3
1733949860000|2024-12-11 20:44:20|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|2
1733949880000|2024-12-11 20:44:40|43.71|43.49|43.71|43.49|43.71|43.49|43.71|43.49|1
1733949890000|2024-12-11 20:44:50|43.72|43.5|43.72|43.5|43.72|43.5|43.72|43.5|1
1733949900000|2024-12-11 20:45:00|43.73|43.51|43.74|43.52|43.74|43.52|43.73|43.51|2
1733949910000|2024-12-11 20:45:10|43.73|43.51|43.74|43.52|43.74|43.52|43.73|43.51|2
1733949920000|2024-12-11 20:45:20|43.75|43.53|43.76|43.54|43.77|43.55|43.75|43.53|3
1733949930000|2024-12-11 20:45:30|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1733949940000|2024-12-11 20:45:40|43.75|43.53|43.75|43.53|43.76|43.54|43.75|43.53|3
1733949950000|2024-12-11 20:45:50|43.76|43.54|43.76|43.54|43.77|43.55|43.76|43.54|3
1733949960000|2024-12-11 20:46:00|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1733949980000|2024-12-11 20:46:20|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1733949990000|2024-12-11 20:46:30|43.75|43.53|43.75|43.53|43.76|43.54|43.75|43.53|3
1733950010000|2024-12-11 20:46:50|43.74|43.52|43.7|43.48|43.74|43.52|43.7|43.48|3
1733950020000|2024-12-11 20:47:00|43.69|43.47|43.68|43.46|43.69|43.47|43.68|43.46|2
1733950040000|2024-12-11 20:47:20|43.67|43.45|43.65|43.43|43.67|43.45|43.65|43.43|6
1733950050000|2024-12-11 20:47:30|43.64|43.42|43.62|43.4|43.64|43.42|43.62|43.4|3
1733950070000|2024-12-11 20:47:50|43.61|43.39|43.6|43.38|43.61|43.39|43.6|43.38|2
1733950080000|2024-12-11 20:48:00|43.59|43.37|43.6|43.38|43.6|43.38|43.59|43.37|2
1733950090000|2024-12-11 20:48:10|43.56|43.34|43.53|43.31|43.56|43.34|43.53|43.31|4
1733950100000|2024-12-11 20:48:20|43.52|43.3|43.48|43.26|43.52|43.3|43.48|43.26|4
1733950110000|2024-12-11 20:48:30|43.46|43.24|43.45|43.23|43.46|43.24|43.45|43.23|2
1733950140000|2024-12-11 20:49:00|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733950150000|2024-12-11 20:49:10|43.46|43.24|43.44|43.22|43.46|43.24|43.44|43.22|2
1733950160000|2024-12-11 20:49:20|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733950170000|2024-12-11 20:49:30|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733950180000|2024-12-11 20:49:40|43.44|43.22|43.44|43.22|43.45|43.23|43.44|43.22|3
1733950190000|2024-12-11 20:49:50|43.43|43.21|43.44|43.22|43.44|43.22|43.43|43.21|2
1733950200000|2024-12-11 20:50:00|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733950210000|2024-12-11 20:50:10|43.46|43.24|43.49|43.27|43.49|43.27|43.46|43.24|3
1733950220000|2024-12-11 20:50:20|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733950230000|2024-12-11 20:50:30|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733950250000|2024-12-11 20:50:50|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733950270000|2024-12-11 20:51:10|43.51|43.29|43.49|43.27|43.51|43.29|43.49|43.27|3
1733950280000|2024-12-11 20:51:20|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|4
1733950290000|2024-12-11 20:51:30|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1733950300000|2024-12-11 20:51:40|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|2
1733950310000|2024-12-11 20:51:50|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1733950320000|2024-12-11 20:52:00|43.48|43.26|43.5|43.28|43.5|43.28|43.48|43.26|5
1733950350000|2024-12-11 20:52:30|43.49|43.27|43.49|43.27|43.5|43.28|43.49|43.27|3
1733950370000|2024-12-11 20:52:50|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|2
1733950390000|2024-12-11 20:53:10|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733950420000|2024-12-11 20:53:40|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733950440000|2024-12-11 20:54:00|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1733950450000|2024-12-11 20:54:10|43.42|43.2|43.42|43.2|43.43|43.21|43.42|43.2|5
1733950500000|2024-12-11 20:55:00|43.41|43.19|43.41|43.19|43.42|43.2|43.41|43.19|3
1733950510000|2024-12-11 20:55:10|43.4|43.18|43.39|43.17|43.4|43.18|43.39|43.17|2
1733950520000|2024-12-11 20:55:20|43.36|43.14|43.34|43.12|43.36|43.14|43.34|43.12|3
1733950530000|2024-12-11 20:55:30|43.35|43.13|43.37|43.15|43.37|43.15|43.35|43.13|3
1733950540000|2024-12-11 20:55:40|43.38|43.16|43.4|43.18|43.4|43.18|43.38|43.16|2
1733950550000|2024-12-11 20:55:50|43.41|43.19|43.41|43.19|43.41|43.19|43.4|43.18|5
1733950560000|2024-12-11 20:56:00|43.42|43.2|43.47|43.25|43.47|43.25|43.42|43.2|5
1733950580000|2024-12-11 20:56:20|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733950590000|2024-12-11 20:56:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733950620000|2024-12-11 20:57:00|43.48|43.26|43.48|43.26|43.48|43.26|43.47|43.25|3
1733950650000|2024-12-11 20:57:30|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1733950670000|2024-12-11 20:57:50|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1733950690000|2024-12-11 20:58:10|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733950700000|2024-12-11 20:58:20|43.49|43.27|43.49|43.27|43.49|43.27|43.48|43.26|7
1733950750000|2024-12-11 20:59:10|43.5|43.28|43.54|43.32|43.54|43.32|43.5|43.28|5
1733950760000|2024-12-11 20:59:20|43.55|43.33|43.57|43.35|43.59|43.37|43.55|43.33|5
1733950770000|2024-12-11 20:59:30|43.56|43.34|43.57|43.35|43.58|43.36|43.56|43.34|3
1733950780000|2024-12-11 20:59:40|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|6
1733950790000|2024-12-11 20:59:50|43.58|43.36|43.56|43.34|43.59|43.37|43.56|43.34|7
1733950800000|2024-12-11 21:00:00|43.55|43.33|43.54|43.32|43.56|43.34|43.54|43.32|6
1733950810000|2024-12-11 21:00:10|43.53|43.31|43.52|43.3|43.53|43.31|43.51|43.29|10
1733950820000|2024-12-11 21:00:20|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|6
1733950830000|2024-12-11 21:00:30|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|4
1733950840000|2024-12-11 21:00:40|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733950850000|2024-12-11 21:00:50|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733950880000|2024-12-11 21:01:20|43.54|43.32|43.55|43.33|43.55|43.33|43.54|43.32|2
1733950900000|2024-12-11 21:01:40|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|2
1733950910000|2024-12-11 21:01:50|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733950920000|2024-12-11 21:02:00|43.6|43.38|43.63|43.41|43.63|43.41|43.6|43.38|4
1733950930000|2024-12-11 21:02:10|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1733950960000|2024-12-11 21:02:40|43.65|43.43|43.65|43.43|43.65|43.43|43.65|43.43|1
1733950970000|2024-12-11 21:02:50|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733950980000|2024-12-11 21:03:00|43.65|43.43|43.66|43.44|43.66|43.44|43.65|43.43|2
1733950990000|2024-12-11 21:03:10|43.65|43.43|43.65|43.43|43.65|43.43|43.65|43.43|1
1733951000000|2024-12-11 21:03:20|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733951010000|2024-12-11 21:03:30|43.65|43.43|43.61|43.39|43.65|43.43|43.61|43.39|5
1733951030000|2024-12-11 21:03:50|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733951040000|2024-12-11 21:04:00|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733951050000|2024-12-11 21:04:10|43.62|43.4|43.62|43.4|43.62|43.4|43.61|43.39|3
1733951080000|2024-12-11 21:04:40|43.63|43.41|43.63|43.41|43.63|43.41|43.63|43.41|1
1733951100000|2024-12-11 21:05:00|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733951130000|2024-12-11 21:05:30|43.6|43.38|43.62|43.4|43.62|43.4|43.59|43.37|4
1733951160000|2024-12-11 21:06:00|43.61|43.39|43.6|43.38|43.61|43.39|43.6|43.38|2
1733951170000|2024-12-11 21:06:10|43.59|43.37|43.58|43.36|43.59|43.37|43.58|43.36|2
1733951180000|2024-12-11 21:06:20|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1733951190000|2024-12-11 21:06:30|43.58|43.36|43.58|43.36|43.59|43.37|43.58|43.36|3
1733951200000|2024-12-11 21:06:40|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733951210000|2024-12-11 21:06:50|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733951220000|2024-12-11 21:07:00|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733951230000|2024-12-11 21:07:10|43.61|43.39|43.59|43.37|43.61|43.39|43.59|43.37|3
1733951240000|2024-12-11 21:07:20|43.6|43.38|43.58|43.36|43.6|43.38|43.58|43.36|3
1733951250000|2024-12-11 21:07:30|43.59|43.37|43.59|43.37|43.59|43.37|43.58|43.36|3
1733951260000|2024-12-11 21:07:40|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733951270000|2024-12-11 21:07:50|43.59|43.37|43.58|43.36|43.59|43.37|43.58|43.36|2
1733951280000|2024-12-11 21:08:00|43.59|43.37|43.57|43.35|43.59|43.37|43.57|43.35|3
1733951290000|2024-12-11 21:08:10|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733951300000|2024-12-11 21:08:20|43.57|43.35|43.57|43.35|43.58|43.36|43.57|43.35|3
1733951330000|2024-12-11 21:08:50|43.58|43.36|43.6|43.38|43.6|43.38|43.58|43.36|3
1733951340000|2024-12-11 21:09:00|43.62|43.4|43.78|43.56|43.78|43.56|43.62|43.4|11
1733951350000|2024-12-11 21:09:10|43.77|43.55|43.82|43.6|43.82|43.6|43.77|43.55|6
1733951360000|2024-12-11 21:09:20|43.83|43.61|43.83|43.61|43.83|43.61|43.82|43.6|3
1733951370000|2024-12-11 21:09:30|43.81|43.59|43.81|43.59|43.81|43.59|43.81|43.59|1
1733951380000|2024-12-11 21:09:40|43.8|43.58|43.78|43.56|43.8|43.58|43.78|43.56|3
1733951390000|2024-12-11 21:09:50|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733951400000|2024-12-11 21:10:00|43.78|43.56|43.79|43.57|43.81|43.59|43.78|43.56|5
1733951420000|2024-12-11 21:10:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733951430000|2024-12-11 21:10:30|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733951440000|2024-12-11 21:10:40|43.76|43.54|43.73|43.51|43.76|43.54|43.73|43.51|4
1733951450000|2024-12-11 21:10:50|43.72|43.5|43.72|43.5|43.72|43.5|43.72|43.5|1
1733951460000|2024-12-11 21:11:00|43.73|43.51|43.73|43.51|43.73|43.51|43.73|43.51|1
1733951480000|2024-12-11 21:11:20|43.74|43.52|43.73|43.51|43.74|43.52|43.73|43.51|2
1733951530000|2024-12-11 21:12:10|43.76|43.54|43.77|43.55|43.77|43.55|43.76|43.54|2
1733951540000|2024-12-11 21:12:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733951570000|2024-12-11 21:12:50|43.79|43.57|43.82|43.6|43.82|43.6|43.79|43.57|4
1733951580000|2024-12-11 21:13:00|43.83|43.61|43.91|43.69|43.91|43.69|43.83|43.61|6
1733951590000|2024-12-11 21:13:10|43.92|43.7|43.94|43.72|43.94|43.72|43.92|43.7|3
1733951600000|2024-12-11 21:13:20|43.95|43.73|43.94|43.72|43.95|43.73|43.94|43.72|2
1733951620000|2024-12-11 21:13:40|43.93|43.71|43.91|43.69|43.93|43.71|43.91|43.69|3
1733951630000|2024-12-11 21:13:50|43.9|43.68|43.92|43.7|43.92|43.7|43.9|43.68|2
1733951640000|2024-12-11 21:14:00|43.93|43.71|44.02|43.8|44.02|43.8|43.93|43.71|10
1733951650000|2024-12-11 21:14:10|44.01|43.79|44.01|43.79|44.01|43.79|44.01|43.79|1
1733951670000|2024-12-11 21:14:30|44|43.78|44|43.78|44.01|43.79|44|43.78|5
1733951680000|2024-12-11 21:14:40|44.02|43.8|44.01|43.79|44.02|43.8|44.01|43.79|2
1733951690000|2024-12-11 21:14:50|44.02|43.8|44.01|43.79|44.02|43.8|44.01|43.79|2
1733951700000|2024-12-11 21:15:00|44.02|43.8|43.99|43.77|44.02|43.8|43.99|43.77|4
1733951710000|2024-12-11 21:15:10|43.98|43.76|43.99|43.77|43.99|43.77|43.96|43.74|5
1733951730000|2024-12-11 21:15:30|44|43.78|44|43.78|44|43.78|43.99|43.77|7
1733951740000|2024-12-11 21:15:40|43.99|43.77|43.99|43.77|43.99|43.77|43.99|43.77|1
1733951750000|2024-12-11 21:15:50|43.98|43.76|43.98|43.76|43.98|43.76|43.98|43.76|1
1733951770000|2024-12-11 21:16:10|43.99|43.77|44.01|43.79|44.01|43.79|43.99|43.77|6
1733951780000|2024-12-11 21:16:20|44|43.78|44|43.78|44.01|43.79|44|43.78|3
1733951790000|2024-12-11 21:16:30|44.01|43.79|44|43.78|44.01|43.79|44|43.78|2
1733951800000|2024-12-11 21:16:40|44.01|43.79|44.01|43.79|44.01|43.79|44.01|43.79|1
1733951810000|2024-12-11 21:16:50|44.02|43.8|44.02|43.8|44.02|43.8|44.02|43.8|1
1733951820000|2024-12-11 21:17:00|44.03|43.81|44.1|43.88|44.1|43.88|44.03|43.81|6
1733951830000|2024-12-11 21:17:10|44.11|43.89|44.11|43.89|44.11|43.89|44.1|43.88|3
1733951840000|2024-12-11 21:17:20|44.1|43.88|44.1|43.88|44.11|43.89|44.1|43.88|3
1733951850000|2024-12-11 21:17:30|44.09|43.87|44.06|43.84|44.09|43.87|44.06|43.84|4
1733951860000|2024-12-11 21:17:40|44.05|43.83|44.05|43.83|44.05|43.83|44.05|43.83|1
1733951870000|2024-12-11 21:17:50|44.06|43.84|44.07|43.85|44.07|43.85|44.06|43.84|2
1733951880000|2024-12-11 21:18:00|44.06|43.84|44.08|43.86|44.08|43.86|44.06|43.84|3
1733951890000|2024-12-11 21:18:10|44.09|43.87|44.09|43.87|44.1|43.88|44.09|43.87|3
1733951900000|2024-12-11 21:18:20|44.08|43.86|44.08|43.86|44.09|43.87|44.08|43.86|3
1733951910000|2024-12-11 21:18:30|44.07|43.85|44.07|43.85|44.07|43.85|44.07|43.85|1
1733951920000|2024-12-11 21:18:40|44.08|43.86|44.09|43.87|44.09|43.87|44.08|43.86|2
1733951930000|2024-12-11 21:18:50|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733951940000|2024-12-11 21:19:00|44.09|43.87|44.09|43.87|44.09|43.87|44.09|43.87|1
1733951960000|2024-12-11 21:19:20|44.1|43.88|44.11|43.89|44.11|43.89|44.1|43.88|2
1733951970000|2024-12-11 21:19:30|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733952010000|2024-12-11 21:20:10|44.07|43.85|44.06|43.84|44.07|43.85|44.06|43.84|2
1733952020000|2024-12-11 21:20:20|44.07|43.85|44.07|43.85|44.07|43.85|44.07|43.85|1
1733952040000|2024-12-11 21:20:40|44.05|43.83|44.05|43.83|44.06|43.84|44.05|43.83|3
1733952050000|2024-12-11 21:20:50|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733952060000|2024-12-11 21:21:00|44.07|43.85|44.07|43.85|44.07|43.85|44.06|43.84|3
1733952070000|2024-12-11 21:21:10|44.08|43.86|44.06|43.84|44.08|43.86|44.06|43.84|2
1733952080000|2024-12-11 21:21:20|44.05|43.83|44.06|43.84|44.06|43.84|44.04|43.82|3
1733952090000|2024-12-11 21:21:30|44.07|43.85|44.07|43.85|44.08|43.86|44.06|43.84|5
1733952100000|2024-12-11 21:21:40|44.06|43.84|44.05|43.83|44.06|43.84|44.05|43.83|2
1733952120000|2024-12-11 21:22:00|44.06|43.84|44.06|43.84|44.06|43.84|44.05|43.83|5
1733952130000|2024-12-11 21:22:10|44.07|43.85|44.06|43.84|44.08|43.86|44.06|43.84|4
1733952140000|2024-12-11 21:22:20|44.07|43.85|44.09|43.87|44.09|43.87|44.07|43.85|2
1733952150000|2024-12-11 21:22:30|44.08|43.86|44.08|43.86|44.09|43.87|44.08|43.86|3
1733952160000|2024-12-11 21:22:40|44.06|43.84|44.07|43.85|44.07|43.85|44.05|43.83|3
1733952170000|2024-12-11 21:22:50|44.08|43.86|44.09|43.87|44.09|43.87|44.08|43.86|2
1733952180000|2024-12-11 21:23:00|44.08|43.86|44.04|43.82|44.08|43.86|44.04|43.82|3
1733952190000|2024-12-11 21:23:10|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733952200000|2024-12-11 21:23:20|44.05|43.83|44.08|43.86|44.08|43.86|44.05|43.83|3
1733952220000|2024-12-11 21:23:40|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733952230000|2024-12-11 21:23:50|44.11|43.89|44.1|43.88|44.11|43.89|44.09|43.87|3
1733952240000|2024-12-11 21:24:00|44.11|43.89|44.09|43.87|44.11|43.89|44.09|43.87|3
1733952250000|2024-12-11 21:24:10|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733952260000|2024-12-11 21:24:20|44.11|43.89|44.14|43.92|44.14|43.92|44.11|43.89|4
1733952270000|2024-12-11 21:24:30|44.15|43.93|44.17|43.95|44.17|43.95|44.15|43.93|3
1733952290000|2024-12-11 21:24:50|44.16|43.94|44.17|43.95|44.17|43.95|44.16|43.94|2
1733952300000|2024-12-11 21:25:00|44.18|43.96|44.18|43.96|44.18|43.96|44.18|43.96|1
1733952310000|2024-12-11 21:25:10|44.2|43.98|44.21|43.99|44.21|43.99|44.2|43.98|2
1733952320000|2024-12-11 21:25:20|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733952330000|2024-12-11 21:25:30|44.19|43.97|44.16|43.94|44.19|43.97|44.16|43.94|3
1733952340000|2024-12-11 21:25:40|44.17|43.95|44.16|43.94|44.17|43.95|44.16|43.94|4
1733952350000|2024-12-11 21:25:50|44.15|43.93|44.14|43.92|44.15|43.93|44.14|43.92|2
1733952360000|2024-12-11 21:26:00|44.11|43.89|44.1|43.88|44.11|43.89|44.1|43.88|2
1733952370000|2024-12-11 21:26:10|44.09|43.87|44.08|43.86|44.09|43.87|44.08|43.86|2
1733952380000|2024-12-11 21:26:20|44.07|43.85|44.06|43.84|44.07|43.85|44.05|43.83|4
1733952390000|2024-12-11 21:26:30|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733952400000|2024-12-11 21:26:40|44.03|43.81|44.02|43.8|44.03|43.81|44.02|43.8|2
1733952410000|2024-12-11 21:26:50|44.01|43.79|43.97|43.75|44.01|43.79|43.97|43.75|3
1733952420000|2024-12-11 21:27:00|43.98|43.76|43.98|43.76|43.98|43.76|43.97|43.75|3
1733952430000|2024-12-11 21:27:10|44|43.78|44.02|43.8|44.02|43.8|44|43.78|3
1733952450000|2024-12-11 21:27:30|44.01|43.79|44.01|43.79|44.01|43.79|44.01|43.79|1
1733952460000|2024-12-11 21:27:40|44.02|43.8|44.02|43.8|44.02|43.8|44.02|43.8|1
1733952470000|2024-12-11 21:27:50|44.01|43.79|44.02|43.8|44.02|43.8|44.01|43.79|2
1733952480000|2024-12-11 21:28:00|44.04|43.82|44.02|43.8|44.04|43.82|44.02|43.8|2
1733952490000|2024-12-11 21:28:10|44.04|43.82|44.05|43.83|44.05|43.83|44.04|43.82|2
1733952520000|2024-12-11 21:28:40|44.04|43.82|44.04|43.82|44.04|43.82|44.04|43.82|1
1733952530000|2024-12-11 21:28:50|44.03|43.81|44.04|43.82|44.04|43.82|44.03|43.81|4
1733952540000|2024-12-11 21:29:00|44.05|43.83|44.05|43.83|44.05|43.83|44.04|43.82|3
1733952550000|2024-12-11 21:29:10|44.06|43.84|44.09|43.87|44.09|43.87|44.06|43.84|4
1733952570000|2024-12-11 21:29:30|44.1|43.88|44.1|43.88|44.12|43.9|44.1|43.88|3
1733952580000|2024-12-11 21:29:40|44.13|43.91|44.15|43.93|44.16|43.94|44.13|43.91|5
1733952590000|2024-12-11 21:29:50|44.14|43.92|44.12|43.9|44.14|43.92|44.12|43.9|3
1733952600000|2024-12-11 21:30:00|44.11|43.89|44.07|43.85|44.11|43.89|44.07|43.85|3
1733952610000|2024-12-11 21:30:10|44.06|43.84|44.05|43.83|44.06|43.84|44.05|43.83|2
1733952620000|2024-12-11 21:30:20|44.06|43.84|44.05|43.83|44.06|43.84|44.05|43.83|4
1733952630000|2024-12-11 21:30:30|44.04|43.82|44.04|43.82|44.04|43.82|44.04|43.82|1
1733952650000|2024-12-11 21:30:50|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733952660000|2024-12-11 21:31:00|44.05|43.83|43.99|43.77|44.05|43.83|43.99|43.77|8
1733952670000|2024-12-11 21:31:10|43.98|43.76|43.97|43.75|43.98|43.76|43.97|43.75|2
1733952700000|2024-12-11 21:31:40|43.95|43.73|43.95|43.73|43.96|43.74|43.95|43.73|3
1733952720000|2024-12-11 21:32:00|43.96|43.74|43.96|43.74|43.96|43.74|43.96|43.74|1
1733952730000|2024-12-11 21:32:10|43.95|43.73|43.96|43.74|43.96|43.74|43.95|43.73|2
1733952740000|2024-12-11 21:32:20|43.98|43.76|43.98|43.76|43.98|43.76|43.98|43.76|1
1733952750000|2024-12-11 21:32:30|43.97|43.75|43.95|43.73|43.97|43.75|43.95|43.73|3
1733952760000|2024-12-11 21:32:40|43.96|43.74|43.96|43.74|43.96|43.74|43.96|43.74|1
1733952770000|2024-12-11 21:32:50|43.97|43.75|43.98|43.76|43.98|43.76|43.97|43.75|2
1733952780000|2024-12-11 21:33:00|43.99|43.77|43.99|43.77|43.99|43.77|43.99|43.77|1
1733952790000|2024-12-11 21:33:10|43.98|43.76|44|43.78|44|43.78|43.98|43.76|3
1733952860000|2024-12-11 21:34:20|44.01|43.79|44.05|43.83|44.05|43.83|44.01|43.79|5
1733952870000|2024-12-11 21:34:30|44.06|43.84|44.07|43.85|44.07|43.85|44.06|43.84|2
1733952880000|2024-12-11 21:34:40|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733952890000|2024-12-11 21:34:50|44.07|43.85|44.1|43.88|44.1|43.88|44.07|43.85|2
1733952900000|2024-12-11 21:35:00|44.11|43.89|44.12|43.9|44.12|43.9|44.11|43.89|4
1733952920000|2024-12-11 21:35:20|44.13|43.91|44.17|43.95|44.17|43.95|44.13|43.91|6
1733952930000|2024-12-11 21:35:30|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733952940000|2024-12-11 21:35:40|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733952960000|2024-12-11 21:36:00|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733952970000|2024-12-11 21:36:10|44.2|43.98|44.19|43.97|44.2|43.98|44.19|43.97|2
1733952980000|2024-12-11 21:36:20|44.2|43.98|44.16|43.94|44.2|43.98|44.16|43.94|4
1733952990000|2024-12-11 21:36:30|44.15|43.93|44.09|43.87|44.15|43.93|44.09|43.87|8
1733953000000|2024-12-11 21:36:40|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733953010000|2024-12-11 21:36:50|44.05|43.83|44.08|43.86|44.08|43.86|44.05|43.83|3
1733953020000|2024-12-11 21:37:00|44.09|43.87|44.09|43.87|44.09|43.87|44.08|43.86|3
1733953040000|2024-12-11 21:37:20|44.11|43.89|44.12|43.9|44.14|43.92|44.11|43.89|6
1733953050000|2024-12-11 21:37:30|44.15|43.93|44.17|43.95|44.17|43.95|44.15|43.93|2
1733953060000|2024-12-11 21:37:40|44.18|43.96|44.18|43.96|44.18|43.96|44.18|43.96|1
1733953070000|2024-12-11 21:37:50|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|2
1733953080000|2024-12-11 21:38:00|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1733953100000|2024-12-11 21:38:20|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733953110000|2024-12-11 21:38:30|44.2|43.98|44.2|43.98|44.2|43.98|44.19|43.97|5
1733953120000|2024-12-11 21:38:40|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|2
1733953130000|2024-12-11 21:38:50|44.16|43.94|44.16|43.94|44.16|43.94|44.15|43.93|9
1733953140000|2024-12-11 21:39:00|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|2
1733953150000|2024-12-11 21:39:10|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1733953160000|2024-12-11 21:39:20|44.18|43.96|44.17|43.95|44.18|43.96|44.17|43.95|4
1733953170000|2024-12-11 21:39:30|44.18|43.96|44.17|43.95|44.18|43.96|44.17|43.95|2
1733953180000|2024-12-11 21:39:40|44.18|43.96|44.17|43.95|44.18|43.96|44.17|43.95|4
1733953200000|2024-12-11 21:40:00|44.16|43.94|44.16|43.94|44.17|43.95|44.16|43.94|3
1733953210000|2024-12-11 21:40:10|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|2
1733953260000|2024-12-11 21:41:00|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1733953280000|2024-12-11 21:41:20|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733953290000|2024-12-11 21:41:30|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733953320000|2024-12-11 21:42:00|44.23|44.01|44.21|43.99|44.24|44.02|44.21|43.99|5
1733953330000|2024-12-11 21:42:10|44.22|44|44.22|44|44.22|44|44.22|44|1
1733953340000|2024-12-11 21:42:20|44.23|44.01|44.23|44.01|44.23|44.01|44.22|44|3
1733953350000|2024-12-11 21:42:30|44.24|44.02|44.23|44.01|44.24|44.02|44.23|44.01|2
1733953360000|2024-12-11 21:42:40|44.24|44.02|44.23|44.01|44.24|44.02|44.23|44.01|2
1733953440000|2024-12-11 21:44:00|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733953470000|2024-12-11 21:44:30|44.23|44.01|44.23|44.01|44.24|44.02|44.23|44.01|3
1733953480000|2024-12-11 21:44:40|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733953500000|2024-12-11 21:45:00|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733953520000|2024-12-11 21:45:20|44.24|44.02|44.25|44.03|44.25|44.03|44.24|44.02|2
1733953530000|2024-12-11 21:45:30|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733953550000|2024-12-11 21:45:50|44.28|44.06|44.3|44.08|44.3|44.08|44.28|44.06|3
1733953560000|2024-12-11 21:46:00|44.31|44.09|44.5|44.28|44.5|44.28|44.31|44.09|8
1733953570000|2024-12-11 21:46:10|44.49|44.27|44.43|44.21|44.49|44.27|44.42|44.2|7
1733953580000|2024-12-11 21:46:20|44.41|44.19|44.42|44.2|44.43|44.21|44.41|44.19|3
1733953590000|2024-12-11 21:46:30|44.43|44.21|44.41|44.19|44.43|44.21|44.4|44.18|7
1733953600000|2024-12-11 21:46:40|44.42|44.2|44.42|44.2|44.42|44.2|44.42|44.2|1
1733953610000|2024-12-11 21:46:50|44.43|44.21|44.41|44.19|44.43|44.21|44.41|44.19|2
1733953620000|2024-12-11 21:47:00|44.42|44.2|44.42|44.2|44.42|44.2|44.41|44.19|5
1733953630000|2024-12-11 21:47:10|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|6
1733953640000|2024-12-11 21:47:20|44.41|44.19|44.41|44.19|44.42|44.2|44.41|44.19|3
1733953650000|2024-12-11 21:47:30|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|2
1733953660000|2024-12-11 21:47:40|44.42|44.2|44.41|44.19|44.42|44.2|44.41|44.19|2
1733953670000|2024-12-11 21:47:50|44.4|44.18|44.42|44.2|44.43|44.21|44.4|44.18|5
1733953680000|2024-12-11 21:48:00|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|2
1733953700000|2024-12-11 21:48:20|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733953710000|2024-12-11 21:48:30|44.42|44.2|44.42|44.2|44.42|44.2|44.42|44.2|1
1733953720000|2024-12-11 21:48:40|44.4|44.18|44.41|44.19|44.41|44.19|44.4|44.18|2
1733953730000|2024-12-11 21:48:50|44.4|44.18|44.4|44.18|44.4|44.18|44.39|44.17|3
1733953740000|2024-12-11 21:49:00|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|2
1733953750000|2024-12-11 21:49:10|44.43|44.21|44.43|44.21|44.43|44.21|44.42|44.2|5
1733953770000|2024-12-11 21:49:30|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|4
1733953780000|2024-12-11 21:49:40|44.42|44.2|44.42|44.2|44.43|44.21|44.42|44.2|3
1733953790000|2024-12-11 21:49:50|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733953800000|2024-12-11 21:50:00|44.44|44.22|44.47|44.25|44.47|44.25|44.44|44.22|4
1733953810000|2024-12-11 21:50:10|44.49|44.27|44.5|44.28|44.5|44.28|44.49|44.27|2
1733953820000|2024-12-11 21:50:20|44.51|44.29|44.53|44.31|44.53|44.31|44.51|44.29|3
1733953830000|2024-12-11 21:50:30|44.54|44.32|44.54|44.32|44.54|44.32|44.53|44.31|3
1733953840000|2024-12-11 21:50:40|44.52|44.3|44.53|44.31|44.53|44.31|44.52|44.3|2
1733953850000|2024-12-11 21:50:50|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|2
1733953860000|2024-12-11 21:51:00|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|2
1733953880000|2024-12-11 21:51:20|44.56|44.34|44.58|44.36|44.58|44.36|44.56|44.34|3
1733953890000|2024-12-11 21:51:30|44.59|44.37|44.59|44.37|44.59|44.37|44.59|44.37|1
1733953900000|2024-12-11 21:51:40|44.58|44.36|44.57|44.35|44.58|44.36|44.57|44.35|4
1733953910000|2024-12-11 21:51:50|44.56|44.34|44.52|44.3|44.56|44.34|44.52|44.3|9
1733953920000|2024-12-11 21:52:00|44.53|44.31|44.55|44.33|44.57|44.35|44.53|44.31|6
1733953950000|2024-12-11 21:52:30|44.54|44.32|44.54|44.32|44.54|44.32|44.51|44.29|7
1733953960000|2024-12-11 21:52:40|44.55|44.33|44.55|44.33|44.55|44.33|44.55|44.33|1
1733953970000|2024-12-11 21:52:50|44.56|44.34|44.56|44.34|44.56|44.34|44.56|44.34|1
1733953980000|2024-12-11 21:53:00|44.55|44.33|44.56|44.34|44.56|44.34|44.55|44.33|2
1733953990000|2024-12-11 21:53:10|44.57|44.35|44.6|44.38|44.6|44.38|44.57|44.35|4
1733954010000|2024-12-11 21:53:30|44.61|44.39|44.63|44.41|44.63|44.41|44.6|44.38|5
1733954020000|2024-12-11 21:53:40|44.64|44.42|44.64|44.42|44.64|44.42|44.63|44.41|3
1733954030000|2024-12-11 21:53:50|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1733954070000|2024-12-11 21:54:30|44.6|44.38|44.57|44.35|44.6|44.38|44.57|44.35|6
1733954080000|2024-12-11 21:54:40|44.58|44.36|44.59|44.37|44.59|44.37|44.58|44.36|2
1733954090000|2024-12-11 21:54:50|44.6|44.38|44.62|44.4|44.62|44.4|44.6|44.38|7
1733954100000|2024-12-11 21:55:00|44.61|44.39|44.6|44.38|44.61|44.39|44.59|44.37|8
1733954110000|2024-12-11 21:55:10|44.61|44.39|44.6|44.38|44.61|44.39|44.6|44.38|2
1733954120000|2024-12-11 21:55:20|44.61|44.39|44.61|44.39|44.61|44.39|44.6|44.38|3
1733954140000|2024-12-11 21:55:40|44.62|44.4|44.61|44.39|44.62|44.4|44.61|44.39|2
1733954150000|2024-12-11 21:55:50|44.62|44.4|44.62|44.4|44.62|44.4|44.62|44.4|1
1733954160000|2024-12-11 21:56:00|44.61|44.39|44.59|44.37|44.61|44.39|44.59|44.37|7
1733954170000|2024-12-11 21:56:10|44.58|44.36|44.59|44.37|44.59|44.37|44.58|44.36|2
1733954180000|2024-12-11 21:56:20|44.58|44.36|44.54|44.32|44.58|44.36|44.54|44.32|4
1733954190000|2024-12-11 21:56:30|44.53|44.31|44.53|44.31|44.54|44.32|44.53|44.31|3
1733954200000|2024-12-11 21:56:40|44.52|44.3|44.52|44.3|44.52|44.3|44.52|44.3|1
1733954210000|2024-12-11 21:56:50|44.53|44.31|44.53|44.31|44.53|44.31|44.53|44.31|1
1733954220000|2024-12-11 21:57:00|44.52|44.3|44.53|44.31|44.53|44.31|44.52|44.3|6
1733954230000|2024-12-11 21:57:10|44.52|44.3|44.52|44.3|44.52|44.3|44.52|44.3|1
1733954240000|2024-12-11 21:57:20|44.51|44.29|44.49|44.27|44.51|44.29|44.49|44.27|3
1733954250000|2024-12-11 21:57:30|44.48|44.26|44.49|44.27|44.49|44.27|44.48|44.26|4
1733954260000|2024-12-11 21:57:40|44.5|44.28|44.5|44.28|44.5|44.28|44.5|44.28|1
1733954290000|2024-12-11 21:58:10|44.53|44.31|44.53|44.31|44.53|44.31|44.53|44.31|1
1733954300000|2024-12-11 21:58:20|44.54|44.32|44.54|44.32|44.54|44.32|44.54|44.32|1
1733954310000|2024-12-11 21:58:30|44.56|44.34|44.58|44.36|44.58|44.36|44.56|44.34|3
1733954320000|2024-12-11 21:58:40|44.59|44.37|44.58|44.36|44.59|44.37|44.58|44.36|2
1733954330000|2024-12-11 21:58:50|44.59|44.37|44.6|44.38|44.6|44.38|44.59|44.37|2
1733954340000|2024-12-11 21:59:00|44.59|44.37|44.6|44.38|44.6|44.38|44.59|44.37|6
1733954350000|2024-12-11 21:59:10|44.61|44.39|44.62|44.4|44.62|44.4|44.61|44.39|2
1733954360000|2024-12-11 21:59:20|44.63|44.41|44.62|44.4|44.63|44.41|44.62|44.4|2
1733954370000|2024-12-11 21:59:30|44.61|44.39|44.6|44.38|44.61|44.39|44.6|44.38|4
1733954380000|2024-12-11 21:59:40|44.61|44.39|44.61|44.39|44.61|44.39|44.6|44.38|3
1733954390000|2024-12-11 21:59:50|44.6|44.38|44.6|44.38|44.6|44.38|44.6|44.38|1
1733954400000|2024-12-11 22:00:00|44.59|44.37|44.56|44.34|44.59|44.37|44.56|44.34|3
1733954410000|2024-12-11 22:00:10|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1733954420000|2024-12-11 22:00:20|44.56|44.34|44.55|44.33|44.56|44.34|44.55|44.33|2
1733954430000|2024-12-11 22:00:30|44.53|44.31|44.53|44.31|44.53|44.31|44.53|44.31|1
1733954440000|2024-12-11 22:00:40|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|2
1733954450000|2024-12-11 22:00:50|44.56|44.34|44.55|44.33|44.56|44.34|44.55|44.33|2
1733954460000|2024-12-11 22:01:00|44.54|44.32|44.51|44.29|44.54|44.32|44.51|44.29|4
1733954480000|2024-12-11 22:01:20|44.52|44.3|44.52|44.3|44.52|44.3|44.51|44.29|3
1733954500000|2024-12-11 22:01:40|44.51|44.29|44.48|44.26|44.51|44.29|44.48|44.26|4
1733954510000|2024-12-11 22:01:50|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|2
1733954520000|2024-12-11 22:02:00|44.47|44.25|44.39|44.17|44.47|44.25|44.39|44.17|4
1733954530000|2024-12-11 22:02:10|44.37|44.15|44.37|44.15|44.37|44.15|44.36|44.14|3
1733954540000|2024-12-11 22:02:20|44.36|44.14|44.39|44.17|44.39|44.17|44.36|44.14|5
1733954560000|2024-12-11 22:02:40|44.41|44.19|44.41|44.19|44.41|44.19|44.41|44.19|1
1733954570000|2024-12-11 22:02:50|44.4|44.18|44.4|44.18|44.41|44.19|44.4|44.18|3
1733954580000|2024-12-11 22:03:00|44.39|44.17|44.37|44.15|44.39|44.17|44.37|44.15|3
1733954590000|2024-12-11 22:03:10|44.36|44.14|44.36|44.14|44.36|44.14|44.36|44.14|1
1733954600000|2024-12-11 22:03:20|44.35|44.13|44.36|44.14|44.36|44.14|44.35|44.13|2
1733954610000|2024-12-11 22:03:30|44.35|44.13|44.33|44.11|44.36|44.14|44.33|44.11|5
1733954620000|2024-12-11 22:03:40|44.32|44.1|44.32|44.1|44.33|44.11|44.32|44.1|5
1733954630000|2024-12-11 22:03:50|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1733954640000|2024-12-11 22:04:00|44.33|44.11|44.33|44.11|44.33|44.11|44.32|44.1|5
1733954650000|2024-12-11 22:04:10|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|6
1733954660000|2024-12-11 22:04:20|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733954680000|2024-12-11 22:04:40|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|4
1733954690000|2024-12-11 22:04:50|44.29|44.07|44.29|44.07|44.29|44.07|44.29|44.07|1
1733954720000|2024-12-11 22:05:20|44.3|44.08|44.3|44.08|44.31|44.09|44.3|44.08|5
1733954730000|2024-12-11 22:05:30|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733954740000|2024-12-11 22:05:40|44.29|44.07|44.29|44.07|44.3|44.08|44.29|44.07|3
1733954750000|2024-12-11 22:05:50|44.3|44.08|44.31|44.09|44.32|44.1|44.3|44.08|4
1733954760000|2024-12-11 22:06:00|44.32|44.1|44.34|44.12|44.34|44.12|44.32|44.1|3
1733954770000|2024-12-11 22:06:10|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1733954790000|2024-12-11 22:06:30|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733954800000|2024-12-11 22:06:40|44.36|44.14|44.44|44.22|44.44|44.22|44.36|44.14|6
1733954810000|2024-12-11 22:06:50|44.43|44.21|44.42|44.2|44.43|44.21|44.42|44.2|2
1733954820000|2024-12-11 22:07:00|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733954830000|2024-12-11 22:07:10|44.42|44.2|44.42|44.2|44.42|44.2|44.41|44.19|5
1733954840000|2024-12-11 22:07:20|44.41|44.19|44.41|44.19|44.41|44.19|44.41|44.19|1
1733954850000|2024-12-11 22:07:30|44.38|44.16|44.38|44.16|44.38|44.16|44.38|44.16|1
1733954860000|2024-12-11 22:07:40|44.39|44.17|44.39|44.17|44.39|44.17|44.39|44.17|1
1733954870000|2024-12-11 22:07:50|44.41|44.19|44.43|44.21|44.43|44.21|44.41|44.19|3
1733954900000|2024-12-11 22:08:20|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|2
1733954920000|2024-12-11 22:08:40|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|2
1733954940000|2024-12-11 22:09:00|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|2
1733954950000|2024-12-11 22:09:10|44.41|44.19|44.35|44.13|44.41|44.19|44.35|44.13|10
1733954960000|2024-12-11 22:09:20|44.36|44.14|44.34|44.12|44.36|44.14|44.34|44.12|3
1733954970000|2024-12-11 22:09:30|44.35|44.13|44.35|44.13|44.35|44.13|44.34|44.12|3
1733954980000|2024-12-11 22:09:40|44.36|44.14|44.36|44.14|44.36|44.14|44.36|44.14|1
1733955010000|2024-12-11 22:10:10|44.38|44.16|44.39|44.17|44.39|44.17|44.38|44.16|2
1733955020000|2024-12-11 22:10:20|44.4|44.18|44.43|44.21|44.43|44.21|44.4|44.18|3
1733955040000|2024-12-11 22:10:40|44.41|44.19|44.4|44.18|44.41|44.19|44.4|44.18|2
1733955050000|2024-12-11 22:10:50|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|2
1733955060000|2024-12-11 22:11:00|44.41|44.19|44.4|44.18|44.41|44.19|44.4|44.18|2
1733955070000|2024-12-11 22:11:10|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|2
1733955090000|2024-12-11 22:11:30|44.41|44.19|44.39|44.17|44.41|44.19|44.39|44.17|3
1733955100000|2024-12-11 22:11:40|44.38|44.16|44.38|44.16|44.38|44.16|44.37|44.15|3
1733955110000|2024-12-11 22:11:50|44.37|44.15|44.38|44.16|44.38|44.16|44.37|44.15|2
1733955120000|2024-12-11 22:12:00|44.37|44.15|44.37|44.15|44.37|44.15|44.36|44.14|5
1733955130000|2024-12-11 22:12:10|44.38|44.16|44.37|44.15|44.38|44.16|44.37|44.15|4
1733955140000|2024-12-11 22:12:20|44.36|44.14|44.31|44.09|44.36|44.14|44.31|44.09|6
1733955150000|2024-12-11 22:12:30|44.3|44.08|44.29|44.07|44.3|44.08|44.29|44.07|6
1733955160000|2024-12-11 22:12:40|44.28|44.06|44.26|44.04|44.28|44.06|44.24|44.02|4
1733955170000|2024-12-11 22:12:50|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733955180000|2024-12-11 22:13:00|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733955190000|2024-12-11 22:13:10|44.25|44.03|44.27|44.05|44.27|44.05|44.25|44.03|3
1733955200000|2024-12-11 22:13:20|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1733955210000|2024-12-11 22:13:30|44.26|44.04|44.24|44.02|44.26|44.04|44.24|44.02|3
1733955220000|2024-12-11 22:13:40|44.25|44.03|44.25|44.03|44.25|44.03|44.24|44.02|5
1733955230000|2024-12-11 22:13:50|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733955240000|2024-12-11 22:14:00|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733955250000|2024-12-11 22:14:10|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|4
1733955260000|2024-12-11 22:14:20|44.26|44.04|44.33|44.11|44.33|44.11|44.26|44.04|5
1733955280000|2024-12-11 22:14:40|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|4
1733955290000|2024-12-11 22:14:50|44.32|44.1|44.32|44.1|44.33|44.11|44.32|44.1|3
1733955300000|2024-12-11 22:15:00|44.31|44.09|44.26|44.04|44.31|44.09|44.26|44.04|4
1733955310000|2024-12-11 22:15:10|44.25|44.03|44.19|43.97|44.25|44.03|44.19|43.97|5
1733955320000|2024-12-11 22:15:20|44.2|43.98|44.22|44|44.22|44|44.2|43.98|3
1733955330000|2024-12-11 22:15:30|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|2
1733955340000|2024-12-11 22:15:40|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733955350000|2024-12-11 22:15:50|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|2
1733955360000|2024-12-11 22:16:00|44.26|44.04|44.25|44.03|44.26|44.04|44.24|44.02|4
1733955370000|2024-12-11 22:16:10|44.24|44.02|44.23|44.01|44.24|44.02|44.23|44.01|2
1733955390000|2024-12-11 22:16:30|44.22|44|44.2|43.98|44.22|44|44.2|43.98|2
1733955400000|2024-12-11 22:16:40|44.21|43.99|44.21|43.99|44.22|44|44.2|43.98|5
1733955410000|2024-12-11 22:16:50|44.22|44|44.24|44.02|44.24|44.02|44.22|44|2
1733955420000|2024-12-11 22:17:00|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733955430000|2024-12-11 22:17:10|44.24|44.02|44.3|44.08|44.3|44.08|44.24|44.02|7
1733955440000|2024-12-11 22:17:20|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733955450000|2024-12-11 22:17:30|44.32|44.1|44.3|44.08|44.32|44.1|44.3|44.08|5
1733955460000|2024-12-11 22:17:40|44.31|44.09|44.27|44.05|44.31|44.09|44.27|44.05|7
1733955470000|2024-12-11 22:17:50|44.26|44.04|44.25|44.03|44.27|44.05|44.25|44.03|4
1733955480000|2024-12-11 22:18:00|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733955490000|2024-12-11 22:18:10|44.25|44.03|44.25|44.03|44.25|44.03|44.24|44.02|3
1733955500000|2024-12-11 22:18:20|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|2
1733955510000|2024-12-11 22:18:30|44.26|44.04|44.25|44.03|44.26|44.04|44.24|44.02|4
1733955520000|2024-12-11 22:18:40|44.26|44.04|44.26|44.04|44.26|44.04|44.25|44.03|3
1733955530000|2024-12-11 22:18:50|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733955540000|2024-12-11 22:19:00|44.24|44.02|44.22|44|44.24|44.02|44.22|44|3
1733955550000|2024-12-11 22:19:10|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|2
1733955570000|2024-12-11 22:19:30|44.25|44.03|44.24|44.02|44.26|44.04|44.24|44.02|3
1733955580000|2024-12-11 22:19:40|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733955600000|2024-12-11 22:20:00|44.22|44|44.22|44|44.22|44|44.22|44|1
1733955610000|2024-12-11 22:20:10|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733955620000|2024-12-11 22:20:20|44.25|44.03|44.27|44.05|44.27|44.05|44.25|44.03|2
1733955630000|2024-12-11 22:20:30|44.28|44.06|44.3|44.08|44.3|44.08|44.28|44.06|3
1733955640000|2024-12-11 22:20:40|44.31|44.09|44.33|44.11|44.34|44.12|44.31|44.09|5
1733955650000|2024-12-11 22:20:50|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733955660000|2024-12-11 22:21:00|44.33|44.11|44.35|44.13|44.35|44.13|44.33|44.11|2
1733955730000|2024-12-11 22:22:10|44.37|44.15|44.42|44.2|44.42|44.2|44.37|44.15|6
1733955740000|2024-12-11 22:22:20|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733955750000|2024-12-11 22:22:30|44.42|44.2|44.42|44.2|44.42|44.2|44.42|44.2|1
1733955770000|2024-12-11 22:22:50|44.43|44.21|44.44|44.22|44.44|44.22|44.43|44.21|2
1733955800000|2024-12-11 22:23:20|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733955810000|2024-12-11 22:23:30|44.42|44.2|44.51|44.29|44.51|44.29|44.42|44.2|2
1733955820000|2024-12-11 22:23:40|44.48|44.26|44.5|44.28|44.5|44.28|44.48|44.26|3
1733955830000|2024-12-11 22:23:50|44.51|44.29|44.53|44.31|44.53|44.31|44.51|44.29|3
1733955840000|2024-12-11 22:24:00|44.54|44.32|44.56|44.34|44.56|44.34|44.54|44.32|3
1733955860000|2024-12-11 22:24:20|44.55|44.33|44.49|44.27|44.55|44.33|44.49|44.27|5
1733955870000|2024-12-11 22:24:30|44.48|44.26|44.5|44.28|44.5|44.28|44.48|44.26|7
1733955890000|2024-12-11 22:24:50|44.49|44.27|44.49|44.27|44.5|44.28|44.49|44.27|7
1733955900000|2024-12-11 22:25:00|44.48|44.26|44.5|44.28|44.5|44.28|44.48|44.26|5
1733955920000|2024-12-11 22:25:20|44.51|44.29|44.5|44.28|44.52|44.3|44.5|44.28|6
1733955930000|2024-12-11 22:25:30|44.51|44.29|44.52|44.3|44.52|44.3|44.5|44.28|4
1733955940000|2024-12-11 22:25:40|44.51|44.29|44.51|44.29|44.51|44.29|44.5|44.28|5
1733955950000|2024-12-11 22:25:50|44.52|44.3|44.52|44.3|44.52|44.3|44.52|44.3|1
1733955960000|2024-12-11 22:26:00|44.55|44.33|44.57|44.35|44.57|44.35|44.55|44.33|3
1733955970000|2024-12-11 22:26:10|44.58|44.36|44.58|44.36|44.58|44.36|44.58|44.36|1
1733955980000|2024-12-11 22:26:20|44.57|44.35|44.54|44.32|44.58|44.36|44.54|44.32|7
1733956000000|2024-12-11 22:26:40|44.55|44.33|44.55|44.33|44.56|44.34|44.54|44.32|5
1733956010000|2024-12-11 22:26:50|44.56|44.34|44.56|44.34|44.56|44.34|44.56|44.34|1
1733956040000|2024-12-11 22:27:20|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1733956050000|2024-12-11 22:27:30|44.56|44.34|44.56|44.34|44.57|44.35|44.56|44.34|3
1733956060000|2024-12-11 22:27:40|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|2
1733956080000|2024-12-11 22:28:00|44.54|44.32|44.55|44.33|44.56|44.34|44.54|44.32|4
1733956090000|2024-12-11 22:28:10|44.54|44.32|44.52|44.3|44.54|44.32|44.52|44.3|2
1733956100000|2024-12-11 22:28:20|44.51|44.29|44.49|44.27|44.51|44.29|44.49|44.27|2
1733956110000|2024-12-11 22:28:30|44.5|44.28|44.5|44.28|44.5|44.28|44.49|44.27|3
1733956140000|2024-12-11 22:29:00|44.49|44.27|44.5|44.28|44.5|44.28|44.49|44.27|4
1733956150000|2024-12-11 22:29:10|44.51|44.29|44.51|44.29|44.51|44.29|44.5|44.28|3
1733956170000|2024-12-11 22:29:30|44.5|44.28|44.5|44.28|44.5|44.28|44.5|44.28|1
1733956180000|2024-12-11 22:29:40|44.49|44.27|44.49|44.27|44.49|44.27|44.49|44.27|1
1733956190000|2024-12-11 22:29:50|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1733956220000|2024-12-11 22:30:20|44.49|44.27|44.54|44.32|44.54|44.32|44.49|44.27|4
1733956230000|2024-12-11 22:30:30|44.55|44.33|44.55|44.33|44.55|44.33|44.54|44.32|3
1733956240000|2024-12-11 22:30:40|44.54|44.32|44.52|44.3|44.54|44.32|44.52|44.3|2
1733956250000|2024-12-11 22:30:50|44.54|44.32|44.51|44.29|44.54|44.32|44.51|44.29|6
1733956270000|2024-12-11 22:31:10|44.52|44.3|44.52|44.3|44.52|44.3|44.52|44.3|1
1733956280000|2024-12-11 22:31:20|44.53|44.31|44.53|44.31|44.53|44.31|44.53|44.31|1
1733956290000|2024-12-11 22:31:30|44.54|44.32|44.54|44.32|44.54|44.32|44.53|44.31|3
1733956300000|2024-12-11 22:31:40|44.53|44.31|44.52|44.3|44.53|44.31|44.52|44.3|2
1733956310000|2024-12-11 22:31:50|44.51|44.29|44.51|44.29|44.51|44.29|44.51|44.29|1
1733956320000|2024-12-11 22:32:00|44.52|44.3|44.56|44.34|44.56|44.34|44.52|44.3|4
1733956330000|2024-12-11 22:32:10|44.57|44.35|44.58|44.36|44.58|44.36|44.57|44.35|4
1733956340000|2024-12-11 22:32:20|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1733956350000|2024-12-11 22:32:30|44.56|44.34|44.54|44.32|44.56|44.34|44.54|44.32|3
1733956360000|2024-12-11 22:32:40|44.53|44.31|44.55|44.33|44.55|44.33|44.53|44.31|3
1733956370000|2024-12-11 22:32:50|44.56|44.34|44.56|44.34|44.56|44.34|44.56|44.34|1
1733956390000|2024-12-11 22:33:10|44.58|44.36|44.61|44.39|44.61|44.39|44.58|44.36|4
1733956400000|2024-12-11 22:33:20|44.62|44.4|44.62|44.4|44.62|44.4|44.62|44.4|1
1733956410000|2024-12-11 22:33:30|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1733956420000|2024-12-11 22:33:40|44.64|44.42|44.65|44.43|44.65|44.43|44.64|44.42|2
1733956430000|2024-12-11 22:33:50|44.66|44.44|44.67|44.45|44.67|44.45|44.66|44.44|2
1733956440000|2024-12-11 22:34:00|44.68|44.46|44.69|44.47|44.69|44.47|44.68|44.46|2
1733956450000|2024-12-11 22:34:10|44.7|44.48|44.7|44.48|44.7|44.48|44.69|44.47|3
1733956460000|2024-12-11 22:34:20|44.69|44.47|44.68|44.46|44.69|44.47|44.68|44.46|2
1733956470000|2024-12-11 22:34:30|44.69|44.47|44.7|44.48|44.7|44.48|44.69|44.47|2
1733956480000|2024-12-11 22:34:40|44.71|44.49|44.71|44.49|44.71|44.49|44.71|44.49|1
1733956490000|2024-12-11 22:34:50|44.72|44.5|44.72|44.5|44.72|44.5|44.71|44.49|3
1733956500000|2024-12-11 22:35:00|44.71|44.49|44.69|44.47|44.72|44.5|44.69|44.47|5
1733956510000|2024-12-11 22:35:10|44.68|44.46|44.67|44.45|44.69|44.47|44.67|44.45|4
1733956520000|2024-12-11 22:35:20|44.68|44.46|44.68|44.46|44.68|44.46|44.68|44.46|1
1733956530000|2024-12-11 22:35:30|44.69|44.47|44.72|44.5|44.72|44.5|44.69|44.47|3
1733956540000|2024-12-11 22:35:40|44.73|44.51|44.73|44.51|44.73|44.51|44.73|44.51|1
1733956560000|2024-12-11 22:36:00|44.72|44.5|44.72|44.5|44.72|44.5|44.72|44.5|1
1733956570000|2024-12-11 22:36:10|44.71|44.49|44.68|44.46|44.71|44.49|44.68|44.46|4
1733956580000|2024-12-11 22:36:20|44.67|44.45|44.68|44.46|44.68|44.46|44.67|44.45|2
1733956590000|2024-12-11 22:36:30|44.7|44.48|44.69|44.47|44.71|44.49|44.69|44.47|4
1733956600000|2024-12-11 22:36:40|44.68|44.46|44.67|44.45|44.68|44.46|44.67|44.45|2
1733956610000|2024-12-11 22:36:50|44.66|44.44|44.67|44.45|44.67|44.45|44.66|44.44|2
1733956620000|2024-12-11 22:37:00|44.69|44.47|44.66|44.44|44.69|44.47|44.66|44.44|3
1733956630000|2024-12-11 22:37:10|44.63|44.41|44.63|44.41|44.63|44.41|44.6|44.38|6
1733956640000|2024-12-11 22:37:20|44.64|44.42|44.64|44.42|44.65|44.43|44.64|44.42|3
1733956650000|2024-12-11 22:37:30|44.65|44.43|44.64|44.42|44.65|44.43|44.64|44.42|2
1733956660000|2024-12-11 22:37:40|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1733956670000|2024-12-11 22:37:50|44.61|44.39|44.6|44.38|44.61|44.39|44.59|44.37|3
1733956690000|2024-12-11 22:38:10|44.59|44.37|44.6|44.38|44.6|44.38|44.59|44.37|2
1733956730000|2024-12-11 22:38:50|44.59|44.37|44.6|44.38|44.6|44.38|44.59|44.37|4
1733956740000|2024-12-11 22:39:00|44.59|44.37|44.58|44.36|44.59|44.37|44.58|44.36|2
1733956750000|2024-12-11 22:39:10|44.59|44.37|44.59|44.37|44.59|44.37|44.59|44.37|1
1733956760000|2024-12-11 22:39:20|44.6|44.38|44.6|44.38|44.6|44.38|44.59|44.37|3
1733956770000|2024-12-11 22:39:30|44.61|44.39|44.61|44.39|44.61|44.39|44.61|44.39|1
1733956780000|2024-12-11 22:39:40|44.6|44.38|44.6|44.38|44.6|44.38|44.6|44.38|1
1733956800000|2024-12-11 22:40:00|44.61|44.39|44.6|44.38|44.61|44.39|44.6|44.38|4
1733956830000|2024-12-11 22:40:30|44.59|44.37|44.59|44.37|44.6|44.38|44.59|44.37|3
1733956860000|2024-12-11 22:41:00|44.6|44.38|44.59|44.37|44.6|44.38|44.59|44.37|4
1733956870000|2024-12-11 22:41:10|44.58|44.36|44.58|44.36|44.58|44.36|44.58|44.36|1
1733956880000|2024-12-11 22:41:20|44.59|44.37|44.59|44.37|44.59|44.37|44.59|44.37|1
1733956890000|2024-12-11 22:41:30|44.58|44.36|44.58|44.36|44.58|44.36|44.58|44.36|1
1733956900000|2024-12-11 22:41:40|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1733956930000|2024-12-11 22:42:10|44.56|44.34|44.55|44.33|44.56|44.34|44.55|44.33|2
1733956940000|2024-12-11 22:42:20|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|2
1733956950000|2024-12-11 22:42:30|44.52|44.3|44.52|44.3|44.52|44.3|44.52|44.3|1
1733956970000|2024-12-11 22:42:50|44.51|44.29|44.51|44.29|44.51|44.29|44.51|44.29|1
1733956990000|2024-12-11 22:43:10|44.5|44.28|44.5|44.28|44.5|44.28|44.5|44.28|1
1733957000000|2024-12-11 22:43:20|44.49|44.27|44.49|44.27|44.49|44.27|44.49|44.27|1
1733957010000|2024-12-11 22:43:30|44.47|44.25|44.46|44.24|44.47|44.25|44.46|44.24|2
1733957030000|2024-12-11 22:43:50|44.44|44.22|44.42|44.2|44.44|44.22|44.42|44.2|3
1733957040000|2024-12-11 22:44:00|44.41|44.19|44.4|44.18|44.41|44.19|44.4|44.18|2
1733957050000|2024-12-11 22:44:10|44.39|44.17|44.38|44.16|44.39|44.17|44.38|44.16|2
1733957100000|2024-12-11 22:45:00|44.37|44.15|44.36|44.14|44.37|44.15|44.36|44.14|2
1733957110000|2024-12-11 22:45:10|44.35|44.13|44.33|44.11|44.35|44.13|44.33|44.11|2
1733957130000|2024-12-11 22:45:30|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|2
1733957170000|2024-12-11 22:46:10|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733957210000|2024-12-11 22:46:50|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733957220000|2024-12-11 22:47:00|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733957240000|2024-12-11 22:47:20|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733957260000|2024-12-11 22:47:40|44.32|44.1|44.35|44.13|44.35|44.13|44.32|44.1|2
1733957270000|2024-12-11 22:47:50|44.36|44.14|44.36|44.14|44.37|44.15|44.36|44.14|3
1733957280000|2024-12-11 22:48:00|44.37|44.15|44.37|44.15|44.37|44.15|44.37|44.15|1
1733957300000|2024-12-11 22:48:20|44.38|44.16|44.38|44.16|44.38|44.16|44.38|44.16|1
1733957340000|2024-12-11 22:49:00|44.39|44.17|44.4|44.18|44.4|44.18|44.39|44.17|2
1733957370000|2024-12-11 22:49:30|44.39|44.17|44.39|44.17|44.39|44.17|44.39|44.17|1
1733957390000|2024-12-11 22:49:50|44.4|44.18|44.4|44.18|44.4|44.18|44.39|44.17|3
1733957400000|2024-12-11 22:50:00|44.39|44.17|44.37|44.15|44.39|44.17|44.37|44.15|3
1733957420000|2024-12-11 22:50:20|44.36|44.14|44.36|44.14|44.36|44.14|44.36|44.14|1
1733957430000|2024-12-11 22:50:30|44.35|44.13|44.33|44.11|44.35|44.13|44.33|44.11|3
1733957440000|2024-12-11 22:50:40|44.32|44.1|44.32|44.1|44.32|44.1|44.31|44.09|3
1733957450000|2024-12-11 22:50:50|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733957460000|2024-12-11 22:51:00|44.34|44.12|44.35|44.13|44.35|44.13|44.34|44.12|2
1733957500000|2024-12-11 22:51:40|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733957540000|2024-12-11 22:52:20|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733957550000|2024-12-11 22:52:30|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1733957570000|2024-12-11 22:52:50|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|4
1733957590000|2024-12-11 22:53:10|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1733957600000|2024-12-11 22:53:20|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733957610000|2024-12-11 22:53:30|44.34|44.12|44.33|44.11|44.34|44.12|44.33|44.11|2
1733957620000|2024-12-11 22:53:40|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733957680000|2024-12-11 22:54:40|44.36|44.14|44.37|44.15|44.37|44.15|44.36|44.14|2
1733957690000|2024-12-11 22:54:50|44.38|44.16|44.38|44.16|44.38|44.16|44.38|44.16|1
1733957700000|2024-12-11 22:55:00|44.39|44.17|44.4|44.18|44.4|44.18|44.39|44.17|2
1733957710000|2024-12-11 22:55:10|44.41|44.19|44.41|44.19|44.41|44.19|44.41|44.19|1
1733957730000|2024-12-11 22:55:30|44.4|44.18|44.41|44.19|44.41|44.19|44.4|44.18|2
1733957740000|2024-12-11 22:55:40|44.4|44.18|44.39|44.17|44.4|44.18|44.39|44.17|4
1733957750000|2024-12-11 22:55:50|44.4|44.18|44.41|44.19|44.41|44.19|44.4|44.18|2
1733957790000|2024-12-11 22:56:30|44.42|44.2|44.44|44.22|44.44|44.22|44.42|44.2|3
1733957800000|2024-12-11 22:56:40|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1733957830000|2024-12-11 22:57:10|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1733957840000|2024-12-11 22:57:20|44.49|44.27|44.5|44.28|44.5|44.28|44.49|44.27|2
1733957850000|2024-12-11 22:57:30|44.51|44.29|44.5|44.28|44.51|44.29|44.5|44.28|4
1733957860000|2024-12-11 22:57:40|44.51|44.29|44.5|44.28|44.51|44.29|44.5|44.28|2
1733957870000|2024-12-11 22:57:50|44.48|44.26|44.49|44.27|44.49|44.27|44.48|44.26|2
1733957890000|2024-12-11 22:58:10|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1733957930000|2024-12-11 22:58:50|44.49|44.27|44.49|44.27|44.5|44.28|44.49|44.27|3
1733957940000|2024-12-11 22:59:00|44.48|44.26|44.42|44.2|44.49|44.27|44.42|44.2|5
1733957950000|2024-12-11 22:59:10|44.4|44.18|44.39|44.17|44.4|44.18|44.36|44.14|8
1733957960000|2024-12-11 22:59:20|44.4|44.18|44.36|44.14|44.4|44.18|44.36|44.14|3
1733957970000|2024-12-11 22:59:30|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733957980000|2024-12-11 22:59:40|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1733958000000|2024-12-11 23:00:00|44.36|44.14|44.41|44.19|44.41|44.19|44.36|44.14|4
1733958010000|2024-12-11 23:00:10|44.43|44.21|44.44|44.22|44.44|44.22|44.42|44.2|8
1733958040000|2024-12-11 23:00:40|44.45|44.23|44.47|44.25|44.47|44.25|44.45|44.23|3
1733958050000|2024-12-11 23:00:50|44.49|44.27|44.51|44.29|44.51|44.29|44.49|44.27|5
1733958100000|2024-12-11 23:01:40|44.52|44.3|44.52|44.3|44.53|44.31|44.52|44.3|3
1733958130000|2024-12-11 23:02:10|44.51|44.29|44.49|44.27|44.51|44.29|44.49|44.27|3
1733958150000|2024-12-11 23:02:30|44.47|44.25|44.46|44.24|44.47|44.25|44.46|44.24|2
1733958160000|2024-12-11 23:02:40|44.45|44.23|44.44|44.22|44.45|44.23|44.44|44.22|2
1733958170000|2024-12-11 23:02:50|44.43|44.21|44.41|44.19|44.43|44.21|44.41|44.19|3
1733958180000|2024-12-11 23:03:00|44.4|44.18|44.37|44.15|44.4|44.18|44.37|44.15|4
1733958190000|2024-12-11 23:03:10|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1733958210000|2024-12-11 23:03:30|44.34|44.12|44.36|44.14|44.37|44.15|44.34|44.12|4
1733958220000|2024-12-11 23:03:40|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733958230000|2024-12-11 23:03:50|44.36|44.14|44.34|44.12|44.37|44.15|44.34|44.12|5
1733958240000|2024-12-11 23:04:00|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733958250000|2024-12-11 23:04:10|44.32|44.1|44.31|44.09|44.32|44.1|44.3|44.08|3
1733958260000|2024-12-11 23:04:20|44.32|44.1|44.32|44.1|44.34|44.12|44.32|44.1|8
1733958270000|2024-12-11 23:04:30|44.31|44.09|44.34|44.12|44.34|44.12|44.31|44.09|6
1733958290000|2024-12-11 23:04:50|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|4
1733958310000|2024-12-11 23:05:10|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1733958320000|2024-12-11 23:05:20|44.34|44.12|44.33|44.11|44.34|44.12|44.33|44.11|2
1733958330000|2024-12-11 23:05:30|44.32|44.1|44.31|44.09|44.33|44.11|44.31|44.09|6
1733958340000|2024-12-11 23:05:40|44.3|44.08|44.31|44.09|44.32|44.1|44.3|44.08|4
1733958350000|2024-12-11 23:05:50|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1733958360000|2024-12-11 23:06:00|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1733958370000|2024-12-11 23:06:10|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733958380000|2024-12-11 23:06:20|44.27|44.05|44.3|44.08|44.3|44.08|44.27|44.05|4
1733958390000|2024-12-11 23:06:30|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733958400000|2024-12-11 23:06:40|44.3|44.08|44.27|44.05|44.3|44.08|44.27|44.05|4
1733958410000|2024-12-11 23:06:50|44.26|44.04|44.26|44.04|44.27|44.05|44.26|44.04|3
1733958420000|2024-12-11 23:07:00|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1733958430000|2024-12-11 23:07:10|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733958440000|2024-12-11 23:07:20|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1733958450000|2024-12-11 23:07:30|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1733958460000|2024-12-11 23:07:40|44.31|44.09|44.32|44.1|44.32|44.1|44.3|44.08|3
1733958470000|2024-12-11 23:07:50|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733958480000|2024-12-11 23:08:00|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|2
1733958490000|2024-12-11 23:08:10|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733958500000|2024-12-11 23:08:20|44.31|44.09|44.29|44.07|44.31|44.09|44.29|44.07|3
1733958510000|2024-12-11 23:08:30|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1733958520000|2024-12-11 23:08:40|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|4
1733958530000|2024-12-11 23:08:50|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|4
1733958540000|2024-12-11 23:09:00|44.32|44.1|44.32|44.1|44.33|44.11|44.32|44.1|3
1733958550000|2024-12-11 23:09:10|44.33|44.11|44.33|44.11|44.33|44.11|44.32|44.1|3
1733958560000|2024-12-11 23:09:20|44.34|44.12|44.35|44.13|44.35|44.13|44.34|44.12|2
1733958570000|2024-12-11 23:09:30|44.34|44.12|44.33|44.11|44.34|44.12|44.32|44.1|4
1733958580000|2024-12-11 23:09:40|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|4
1733958590000|2024-12-11 23:09:50|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|2
1733958600000|2024-12-11 23:10:00|44.32|44.1|44.3|44.08|44.32|44.1|44.3|44.08|3
1733958610000|2024-12-11 23:10:10|44.27|44.05|44.25|44.03|44.27|44.05|44.25|44.03|3
1733958630000|2024-12-11 23:10:30|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733958640000|2024-12-11 23:10:40|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|2
1733958650000|2024-12-11 23:10:50|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733958660000|2024-12-11 23:11:00|44.26|44.04|44.27|44.05|44.27|44.05|44.26|44.04|2
1733958670000|2024-12-11 23:11:10|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733958680000|2024-12-11 23:11:20|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733958690000|2024-12-11 23:11:30|44.24|44.02|44.24|44.02|44.25|44.03|44.24|44.02|5
1733958700000|2024-12-11 23:11:40|44.25|44.03|44.27|44.05|44.27|44.05|44.25|44.03|3
1733958710000|2024-12-11 23:11:50|44.26|44.04|44.28|44.06|44.28|44.06|44.26|44.04|3
1733958720000|2024-12-11 23:12:00|44.27|44.05|44.27|44.05|44.27|44.05|44.26|44.04|3
1733958750000|2024-12-11 23:12:30|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1733958760000|2024-12-11 23:12:40|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1733958780000|2024-12-11 23:13:00|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733958790000|2024-12-11 23:13:10|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733958800000|2024-12-11 23:13:20|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733958810000|2024-12-11 23:13:30|44.23|44.01|44.17|43.95|44.23|44.01|44.17|43.95|5
1733958830000|2024-12-11 23:13:50|44.14|43.92|44.11|43.89|44.14|43.92|44.11|43.89|6
1733958840000|2024-12-11 23:14:00|44.1|43.88|44.11|43.89|44.11|43.89|44.1|43.88|2
1733958850000|2024-12-11 23:14:10|44.13|43.91|44.11|43.89|44.13|43.91|44.11|43.89|3
1733958860000|2024-12-11 23:14:20|44.13|43.91|44.12|43.9|44.14|43.92|44.12|43.9|6
1733958870000|2024-12-11 23:14:30|44.11|43.89|44.11|43.89|44.11|43.89|44.11|43.89|1
1733958880000|2024-12-11 23:14:40|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733958890000|2024-12-11 23:14:50|44.1|43.88|44.11|43.89|44.11|43.89|44.1|43.88|2
1733958900000|2024-12-11 23:15:00|44.12|43.9|44.15|43.93|44.15|43.93|44.12|43.9|3
1733958910000|2024-12-11 23:15:10|44.17|43.95|44.18|43.96|44.19|43.97|44.17|43.95|6
1733958920000|2024-12-11 23:15:20|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1733958930000|2024-12-11 23:15:30|44.18|43.96|44.18|43.96|44.19|43.97|44.18|43.96|3
1733958940000|2024-12-11 23:15:40|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|6
1733958950000|2024-12-11 23:15:50|44.17|43.95|44.17|43.95|44.18|43.96|44.17|43.95|3
1733958960000|2024-12-11 23:16:00|44.18|43.96|44.15|43.93|44.18|43.96|44.15|43.93|3
1733958970000|2024-12-11 23:16:10|44.16|43.94|44.14|43.92|44.16|43.94|44.13|43.91|5
1733958980000|2024-12-11 23:16:20|44.16|43.94|44.17|43.95|44.18|43.96|44.16|43.94|4
1733958990000|2024-12-11 23:16:30|44.16|43.94|44.18|43.96|44.18|43.96|44.16|43.94|3
1733959000000|2024-12-11 23:16:40|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1733959010000|2024-12-11 23:16:50|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|4
1733959020000|2024-12-11 23:17:00|44.22|44|44.24|44.02|44.24|44.02|44.22|44|3
1733959030000|2024-12-11 23:17:10|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733959040000|2024-12-11 23:17:20|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733959050000|2024-12-11 23:17:30|44.25|44.03|44.24|44.02|44.25|44.03|44.24|44.02|4
1733959060000|2024-12-11 23:17:40|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733959070000|2024-12-11 23:17:50|44.24|44.02|44.24|44.02|44.24|44.02|44.23|44.01|3
1733959080000|2024-12-11 23:18:00|44.23|44.01|44.21|43.99|44.23|44.01|44.21|43.99|3
1733959090000|2024-12-11 23:18:10|44.22|44|44.21|43.99|44.22|44|44.21|43.99|2
1733959100000|2024-12-11 23:18:20|44.22|44|44.23|44.01|44.23|44.01|44.22|44|4
1733959110000|2024-12-11 23:18:30|44.22|44|44.22|44|44.22|44|44.22|44|1
1733959120000|2024-12-11 23:18:40|44.21|43.99|44.2|43.98|44.22|44|44.2|43.98|4
1733959130000|2024-12-11 23:18:50|44.21|43.99|44.2|43.98|44.21|43.99|44.2|43.98|4
1733959140000|2024-12-11 23:19:00|44.19|43.97|44.21|43.99|44.21|43.99|44.19|43.97|9
1733959150000|2024-12-11 23:19:10|44.22|44|44.24|44.02|44.24|44.02|44.22|44|3
1733959160000|2024-12-11 23:19:20|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733959200000|2024-12-11 23:20:00|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|2
1733959210000|2024-12-11 23:20:10|44.29|44.07|44.33|44.11|44.33|44.11|44.29|44.07|3
1733959220000|2024-12-11 23:20:20|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|2
1733959230000|2024-12-11 23:20:30|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733959240000|2024-12-11 23:20:40|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733959250000|2024-12-11 23:20:50|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|2
1733959260000|2024-12-11 23:21:00|44.3|44.08|44.28|44.06|44.3|44.08|44.28|44.06|4
1733959270000|2024-12-11 23:21:10|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733959280000|2024-12-11 23:21:20|44.25|44.03|44.23|44.01|44.25|44.03|44.23|44.01|3
1733959290000|2024-12-11 23:21:30|44.22|44|44.23|44.01|44.23|44.01|44.22|44|2
1733959300000|2024-12-11 23:21:40|44.25|44.03|44.26|44.04|44.26|44.04|44.25|44.03|2
1733959310000|2024-12-11 23:21:50|44.25|44.03|44.24|44.02|44.26|44.04|44.24|44.02|4
1733959320000|2024-12-11 23:22:00|44.25|44.03|44.25|44.03|44.25|44.03|44.24|44.02|3
1733959330000|2024-12-11 23:22:10|44.24|44.02|44.22|44|44.24|44.02|44.22|44|3
1733959340000|2024-12-11 23:22:20|44.21|43.99|44.17|43.95|44.21|43.99|44.17|43.95|4
1733959350000|2024-12-11 23:22:30|44.18|43.96|44.21|43.99|44.21|43.99|44.18|43.96|4
1733959360000|2024-12-11 23:22:40|44.22|44|44.19|43.97|44.22|44|44.19|43.97|6
1733959370000|2024-12-11 23:22:50|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733959380000|2024-12-11 23:23:00|44.2|43.98|44.21|43.99|44.22|44|44.2|43.98|4
1733959390000|2024-12-11 23:23:10|44.2|43.98|44.18|43.96|44.2|43.98|44.18|43.96|6
1733959400000|2024-12-11 23:23:20|44.19|43.97|44.17|43.95|44.19|43.97|44.17|43.95|3
1733959410000|2024-12-11 23:23:30|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733959420000|2024-12-11 23:23:40|44.2|43.98|44.2|43.98|44.21|43.99|44.2|43.98|3
1733959430000|2024-12-11 23:23:50|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|2
1733959440000|2024-12-11 23:24:00|44.19|43.97|44.17|43.95|44.19|43.97|44.17|43.95|3
1733959450000|2024-12-11 23:24:10|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733959460000|2024-12-11 23:24:20|44.2|43.98|44.2|43.98|44.21|43.99|44.2|43.98|3
1733959470000|2024-12-11 23:24:30|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1733959480000|2024-12-11 23:24:40|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733959490000|2024-12-11 23:24:50|44.18|43.96|44.17|43.95|44.19|43.97|44.17|43.95|4
1733959500000|2024-12-11 23:25:00|44.16|43.94|44.16|43.94|44.17|43.95|44.16|43.94|3
1733959510000|2024-12-11 23:25:10|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|4
1733959520000|2024-12-11 23:25:20|44.17|43.95|44.16|43.94|44.18|43.96|44.16|43.94|6
1733959530000|2024-12-11 23:25:30|44.15|43.93|44.14|43.92|44.16|43.94|44.13|43.91|6
1733959540000|2024-12-11 23:25:40|44.13|43.91|44.12|43.9|44.13|43.91|44.12|43.9|4
1733959550000|2024-12-11 23:25:50|44.11|43.89|44.09|43.87|44.11|43.89|44.09|43.87|3
1733959560000|2024-12-11 23:26:00|44.07|43.85|44.05|43.83|44.07|43.85|44.05|43.83|3
1733959570000|2024-12-11 23:26:10|44.06|43.84|44.07|43.85|44.08|43.86|44.05|43.83|5
1733959580000|2024-12-11 23:26:20|44.08|43.86|44.09|43.87|44.09|43.87|44.08|43.86|2
1733959590000|2024-12-11 23:26:30|44.08|43.86|44.11|43.89|44.11|43.89|44.08|43.86|6
1733959600000|2024-12-11 23:26:40|44.12|43.9|44.12|43.9|44.12|43.9|44.11|43.89|3
1733959610000|2024-12-11 23:26:50|44.13|43.91|44.14|43.92|44.14|43.92|44.13|43.91|2
1733959620000|2024-12-11 23:27:00|44.13|43.91|44.13|43.91|44.14|43.92|44.12|43.9|5
1733959630000|2024-12-11 23:27:10|44.12|43.9|44.13|43.91|44.14|43.92|44.12|43.9|4
1733959680000|2024-12-11 23:28:00|44.11|43.89|44.1|43.88|44.11|43.89|44.09|43.87|8
1733959690000|2024-12-11 23:28:10|44.11|43.89|44.12|43.9|44.13|43.91|44.11|43.89|3
1733959700000|2024-12-11 23:28:20|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733959710000|2024-12-11 23:28:30|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733959720000|2024-12-11 23:28:40|44.12|43.9|44.09|43.87|44.12|43.9|44.09|43.87|4
1733959730000|2024-12-11 23:28:50|44.08|43.86|44.08|43.86|44.09|43.87|44.08|43.86|3
1733959740000|2024-12-11 23:29:00|44.07|43.85|44.08|43.86|44.08|43.86|44.07|43.85|2
1733959750000|2024-12-11 23:29:10|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733959760000|2024-12-11 23:29:20|44.05|43.83|44.07|43.85|44.07|43.85|44.05|43.83|3
1733959770000|2024-12-11 23:29:30|44.06|43.84|44.08|43.86|44.08|43.86|44.06|43.84|3
1733959780000|2024-12-11 23:29:40|44.09|43.87|44.11|43.89|44.11|43.89|44.09|43.87|3
1733959790000|2024-12-11 23:29:50|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733959800000|2024-12-11 23:30:00|44.09|43.87|44.1|43.88|44.1|43.88|44.09|43.87|2
1733959810000|2024-12-11 23:30:10|44.11|43.89|44.13|43.91|44.13|43.91|44.11|43.89|3
1733959820000|2024-12-11 23:30:20|44.14|43.92|44.14|43.92|44.14|43.92|44.13|43.91|3
1733959830000|2024-12-11 23:30:30|44.15|43.93|44.14|43.92|44.15|43.93|44.14|43.92|2
1733959840000|2024-12-11 23:30:40|44.15|43.93|44.15|43.93|44.15|43.93|44.14|43.92|3
1733959850000|2024-12-11 23:30:50|44.14|43.92|44.13|43.91|44.14|43.92|44.13|43.91|2
1733959860000|2024-12-11 23:31:00|44.12|43.9|44.12|43.9|44.12|43.9|44.11|43.89|3
1733959870000|2024-12-11 23:31:10|44.13|43.91|44.11|43.89|44.13|43.91|44.11|43.89|3
1733959880000|2024-12-11 23:31:20|44.1|43.88|44.1|43.88|44.1|43.88|44.09|43.87|3
1733959890000|2024-12-11 23:31:30|44.11|43.89|44.13|43.91|44.13|43.91|44.11|43.89|3
1733959900000|2024-12-11 23:31:40|44.12|43.9|44.13|43.91|44.13|43.91|44.12|43.9|2
1733959910000|2024-12-11 23:31:50|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733959920000|2024-12-11 23:32:00|44.1|43.88|44.09|43.87|44.1|43.88|44.09|43.87|2
1733959930000|2024-12-11 23:32:10|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1733959940000|2024-12-11 23:32:20|44.09|43.87|44.06|43.84|44.09|43.87|44.06|43.84|4
1733959950000|2024-12-11 23:32:30|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733959960000|2024-12-11 23:32:40|44.05|43.83|44.05|43.83|44.05|43.83|44.04|43.82|3
1733959970000|2024-12-11 23:32:50|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733959980000|2024-12-11 23:33:00|44.07|43.85|44.05|43.83|44.07|43.85|44.05|43.83|5
1733959990000|2024-12-11 23:33:10|44.06|43.84|44.05|43.83|44.06|43.84|44.05|43.83|6
1733960000000|2024-12-11 23:33:20|44.04|43.82|44.04|43.82|44.04|43.82|44.04|43.82|1
1733960010000|2024-12-11 23:33:30|44.05|43.83|44.06|43.84|44.06|43.84|44.05|43.83|2
1733960020000|2024-12-11 23:33:40|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733960030000|2024-12-11 23:33:50|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733960050000|2024-12-11 23:34:10|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733960090000|2024-12-11 23:34:50|44.03|43.81|44.02|43.8|44.03|43.81|44.02|43.8|2
1733960100000|2024-12-11 23:35:00|44.01|43.79|44|43.78|44.01|43.79|44|43.78|4
1733960140000|2024-12-11 23:35:40|44.01|43.79|44.01|43.79|44.01|43.79|44|43.78|3
1733960150000|2024-12-11 23:35:50|44|43.78|44|43.78|44|43.78|44|43.78|1
1733960170000|2024-12-11 23:36:10|43.99|43.77|44|43.78|44|43.78|43.99|43.77|2
1733960180000|2024-12-11 23:36:20|44.01|43.79|44|43.78|44.01|43.79|44|43.78|2
1733960220000|2024-12-11 23:37:00|43.99|43.77|43.99|43.77|43.99|43.77|43.99|43.77|1
1733960230000|2024-12-11 23:37:10|43.97|43.75|43.97|43.75|43.98|43.76|43.96|43.74|5
1733960240000|2024-12-11 23:37:20|43.96|43.74|43.95|43.73|43.96|43.74|43.95|43.73|2
1733960250000|2024-12-11 23:37:30|43.96|43.74|43.96|43.74|43.97|43.75|43.96|43.74|3
1733960260000|2024-12-11 23:37:40|43.95|43.73|43.95|43.73|43.95|43.73|43.95|43.73|1
1733960280000|2024-12-11 23:38:00|43.94|43.72|43.94|43.72|43.94|43.72|43.94|43.72|1
1733960290000|2024-12-11 23:38:10|43.95|43.73|43.95|43.73|43.96|43.74|43.95|43.73|3
1733960300000|2024-12-11 23:38:20|43.94|43.72|43.94|43.72|43.95|43.73|43.94|43.72|3
1733960310000|2024-12-11 23:38:30|43.93|43.71|43.93|43.71|43.93|43.71|43.93|43.71|1
1733960320000|2024-12-11 23:38:40|43.91|43.69|43.9|43.68|43.91|43.69|43.9|43.68|2
1733960330000|2024-12-11 23:38:50|43.88|43.66|43.89|43.67|43.89|43.67|43.88|43.66|2
1733960340000|2024-12-11 23:39:00|43.9|43.68|43.91|43.69|43.91|43.69|43.9|43.68|2
1733960360000|2024-12-11 23:39:20|43.89|43.67|43.9|43.68|43.9|43.68|43.89|43.67|2
1733960370000|2024-12-11 23:39:30|43.89|43.67|43.91|43.69|43.91|43.69|43.89|43.67|5
1733960390000|2024-12-11 23:39:50|43.9|43.68|43.9|43.68|43.91|43.69|43.9|43.68|5
1733960400000|2024-12-11 23:40:00|43.89|43.67|43.9|43.68|43.9|43.68|43.89|43.67|4
1733960410000|2024-12-11 23:40:10|43.91|43.69|43.89|43.67|43.91|43.69|43.89|43.67|5
1733960420000|2024-12-11 23:40:20|43.87|43.65|43.89|43.67|43.89|43.67|43.87|43.65|3
1733960430000|2024-12-11 23:40:30|43.88|43.66|43.88|43.66|43.88|43.66|43.87|43.65|3
1733960440000|2024-12-11 23:40:40|43.87|43.65|43.85|43.63|43.87|43.65|43.85|43.63|3
1733960450000|2024-12-11 23:40:50|43.84|43.62|43.83|43.61|43.85|43.63|43.83|43.61|6
1733960460000|2024-12-11 23:41:00|43.84|43.62|43.86|43.64|43.86|43.64|43.84|43.62|3
1733960470000|2024-12-11 23:41:10|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1733960480000|2024-12-11 23:41:20|43.81|43.59|43.82|43.6|43.82|43.6|43.81|43.59|2
1733960500000|2024-12-11 23:41:40|43.81|43.59|43.81|43.59|43.83|43.61|43.81|43.59|4
1733960510000|2024-12-11 23:41:50|43.82|43.6|43.83|43.61|43.83|43.61|43.82|43.6|2
1733960520000|2024-12-11 23:42:00|43.84|43.62|43.87|43.65|43.87|43.65|43.84|43.62|5
1733960530000|2024-12-11 23:42:10|43.88|43.66|43.87|43.65|43.89|43.67|43.87|43.65|5
1733960540000|2024-12-11 23:42:20|43.86|43.64|43.86|43.64|43.87|43.65|43.86|43.64|5
1733960550000|2024-12-11 23:42:30|43.87|43.65|43.88|43.66|43.88|43.66|43.87|43.65|2
1733960560000|2024-12-11 23:42:40|43.89|43.67|43.9|43.68|43.91|43.69|43.89|43.67|4
1733960570000|2024-12-11 23:42:50|43.91|43.69|43.91|43.69|43.91|43.69|43.9|43.68|5
1733960580000|2024-12-11 23:43:00|43.9|43.68|43.9|43.68|43.91|43.69|43.87|43.65|7
1733960590000|2024-12-11 23:43:10|43.91|43.69|43.92|43.7|43.92|43.7|43.91|43.69|2
1733960600000|2024-12-11 23:43:20|43.91|43.69|43.92|43.7|43.92|43.7|43.91|43.69|2
1733960610000|2024-12-11 23:43:30|43.91|43.69|43.91|43.69|43.92|43.7|43.91|43.69|5
1733960620000|2024-12-11 23:43:40|43.9|43.68|43.92|43.7|43.92|43.7|43.9|43.68|3
1733960630000|2024-12-11 23:43:50|43.93|43.71|43.93|43.71|43.93|43.71|43.93|43.71|1
1733960660000|2024-12-11 23:44:20|43.92|43.7|43.92|43.7|43.92|43.7|43.92|43.7|1
1733960670000|2024-12-11 23:44:30|43.93|43.71|43.93|43.71|43.93|43.71|43.93|43.71|1
1733960680000|2024-12-11 23:44:40|43.91|43.69|43.91|43.69|43.92|43.7|43.91|43.69|3
1733960700000|2024-12-11 23:45:00|43.92|43.7|43.92|43.7|43.93|43.71|43.91|43.69|5
1733960710000|2024-12-11 23:45:10|43.93|43.71|43.93|43.71|43.93|43.71|43.93|43.71|1
1733960740000|2024-12-11 23:45:40|43.92|43.7|43.91|43.69|43.92|43.7|43.9|43.68|3
1733960750000|2024-12-11 23:45:50|43.9|43.68|43.91|43.69|43.91|43.69|43.9|43.68|2
1733960760000|2024-12-11 23:46:00|43.9|43.68|43.9|43.68|43.9|43.68|43.89|43.67|3
1733960770000|2024-12-11 23:46:10|43.89|43.67|43.89|43.67|43.89|43.67|43.89|43.67|1
1733960780000|2024-12-11 23:46:20|43.9|43.68|43.9|43.68|43.9|43.68|43.89|43.67|3
1733960790000|2024-12-11 23:46:30|43.89|43.67|43.89|43.67|43.9|43.68|43.89|43.67|3
1733960810000|2024-12-11 23:46:50|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1733960820000|2024-12-11 23:47:00|43.87|43.65|43.86|43.64|43.88|43.66|43.86|43.64|8
1733960830000|2024-12-11 23:47:10|43.85|43.63|43.85|43.63|43.86|43.64|43.85|43.63|3
1733960840000|2024-12-11 23:47:20|43.83|43.61|43.83|43.61|43.83|43.61|43.82|43.6|3
1733960850000|2024-12-11 23:47:30|43.82|43.6|43.82|43.6|43.83|43.61|43.81|43.59|7
1733960860000|2024-12-11 23:47:40|43.83|43.61|43.83|43.61|43.84|43.62|43.83|43.61|3
1733960870000|2024-12-11 23:47:50|43.84|43.62|43.84|43.62|43.84|43.62|43.84|43.62|1
1733960880000|2024-12-11 23:48:00|43.85|43.63|43.86|43.64|43.86|43.64|43.85|43.63|4
1733960910000|2024-12-11 23:48:30|43.85|43.63|43.85|43.63|43.85|43.63|43.85|43.63|1
1733960930000|2024-12-11 23:48:50|43.84|43.62|43.84|43.62|43.84|43.62|43.83|43.61|3
1733960940000|2024-12-11 23:49:00|43.85|43.63|43.83|43.61|43.85|43.63|43.83|43.61|3
1733960950000|2024-12-11 23:49:10|43.82|43.6|43.83|43.61|43.83|43.61|43.82|43.6|6
1733960960000|2024-12-11 23:49:20|43.82|43.6|43.81|43.59|43.82|43.6|43.81|43.59|2
1733960970000|2024-12-11 23:49:30|43.82|43.6|43.83|43.61|43.83|43.61|43.81|43.59|6
1733960980000|2024-12-11 23:49:40|43.82|43.6|43.81|43.59|43.82|43.6|43.81|43.59|4
1733960990000|2024-12-11 23:49:50|43.82|43.6|43.81|43.59|43.82|43.6|43.81|43.59|4
1733961000000|2024-12-11 23:50:00|43.82|43.6|43.83|43.61|43.83|43.61|43.81|43.59|6
1733961010000|2024-12-11 23:50:10|43.82|43.6|43.81|43.59|43.82|43.6|43.81|43.59|2
1733961030000|2024-12-11 23:50:30|43.8|43.58|43.8|43.58|43.8|43.58|43.8|43.58|1
1733961040000|2024-12-11 23:50:40|43.79|43.57|43.79|43.57|43.79|43.57|43.79|43.57|1
1733961050000|2024-12-11 23:50:50|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733961060000|2024-12-11 23:51:00|43.77|43.55|43.78|43.56|43.78|43.56|43.77|43.55|2
1733961070000|2024-12-11 23:51:10|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733961080000|2024-12-11 23:51:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733961090000|2024-12-11 23:51:30|43.79|43.57|43.78|43.56|43.79|43.57|43.78|43.56|2
1733961110000|2024-12-11 23:51:50|43.77|43.55|43.78|43.56|43.78|43.56|43.77|43.55|2
1733961130000|2024-12-11 23:52:10|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733961160000|2024-12-11 23:52:40|43.76|43.54|43.73|43.51|43.76|43.54|43.73|43.51|3
1733961190000|2024-12-11 23:53:10|43.72|43.5|43.71|43.49|43.73|43.51|43.71|43.49|4
1733961200000|2024-12-11 23:53:20|43.7|43.48|43.68|43.46|43.7|43.48|43.68|43.46|3
1733961220000|2024-12-11 23:53:40|43.67|43.45|43.67|43.45|43.69|43.47|43.67|43.45|5
1733961230000|2024-12-11 23:53:50|43.66|43.44|43.67|43.45|43.67|43.45|43.66|43.44|2
1733961240000|2024-12-11 23:54:00|43.68|43.46|43.68|43.46|43.68|43.46|43.67|43.45|3
1733961250000|2024-12-11 23:54:10|43.69|43.47|43.68|43.46|43.69|43.47|43.68|43.46|2
1733961260000|2024-12-11 23:54:20|43.69|43.47|43.69|43.47|43.69|43.47|43.69|43.47|1
1733961280000|2024-12-11 23:54:40|43.68|43.46|43.67|43.45|43.68|43.46|43.67|43.45|2
1733961290000|2024-12-11 23:54:50|43.68|43.46|43.69|43.47|43.69|43.47|43.68|43.46|2
1733961310000|2024-12-11 23:55:10|43.7|43.48|43.71|43.49|43.71|43.49|43.7|43.48|2
1733961320000|2024-12-11 23:55:20|43.74|43.52|43.76|43.54|43.76|43.54|43.74|43.52|3
1733961330000|2024-12-11 23:55:30|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733961340000|2024-12-11 23:55:40|43.79|43.57|43.8|43.58|43.8|43.58|43.79|43.57|2
1733961350000|2024-12-11 23:55:50|43.81|43.59|43.82|43.6|43.83|43.61|43.81|43.59|4
1733961360000|2024-12-11 23:56:00|43.81|43.59|43.8|43.58|43.81|43.59|43.8|43.58|2
1733961370000|2024-12-11 23:56:10|43.79|43.57|43.78|43.56|43.79|43.57|43.78|43.56|2
1733961380000|2024-12-11 23:56:20|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1733961400000|2024-12-11 23:56:40|43.77|43.55|43.78|43.56|43.79|43.57|43.77|43.55|4
1733961410000|2024-12-11 23:56:50|43.76|43.54|43.76|43.54|43.77|43.55|43.76|43.54|7
1733961420000|2024-12-11 23:57:00|43.77|43.55|43.77|43.55|43.78|43.56|43.77|43.55|3
1733961440000|2024-12-11 23:57:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733961450000|2024-12-11 23:57:30|43.77|43.55|43.77|43.55|43.78|43.56|43.77|43.55|3
1733961470000|2024-12-11 23:57:50|43.76|43.54|43.75|43.53|43.76|43.54|43.75|43.53|2
1733961480000|2024-12-11 23:58:00|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|4
1733961490000|2024-12-11 23:58:10|43.71|43.49|43.71|43.49|43.71|43.49|43.7|43.48|3
1733961500000|2024-12-11 23:58:20|43.7|43.48|43.68|43.46|43.7|43.48|43.68|43.46|5
1733961510000|2024-12-11 23:58:30|43.7|43.48|43.63|43.41|43.7|43.48|43.63|43.41|4
1733961520000|2024-12-11 23:58:40|43.64|43.42|43.68|43.46|43.68|43.46|43.64|43.42|4
1733961530000|2024-12-11 23:58:50|43.66|43.44|43.67|43.45|43.67|43.45|43.66|43.44|2
1733961550000|2024-12-11 23:59:10|43.68|43.46|43.67|43.45|43.68|43.46|43.67|43.45|4
1733961570000|2024-12-11 23:59:30|43.66|43.44|43.65|43.43|43.66|43.44|43.65|43.43|2
1733961580000|2024-12-11 23:59:40|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733961590000|2024-12-11 23:59:50|43.67|43.45|43.67|43.45|43.67|43.45|43.67|43.45|1
1733875200000|2024-12-11 00:00:00|43.78|43.56|43.67|43.45|43.78|43.56|43.67|43.45|8
1733875210000|2024-12-11 00:00:10|43.64|43.42|43.41|43.19|43.65|43.43|43.41|43.19|15
1733875220000|2024-12-11 00:00:20|43.42|43.2|43.51|43.29|43.6|43.38|43.42|43.2|22
1733875230000|2024-12-11 00:00:30|43.5|43.28|43.56|43.34|43.56|43.34|43.47|43.25|10
1733875240000|2024-12-11 00:00:40|43.58|43.36|43.68|43.46|43.69|43.47|43.58|43.36|15
1733875250000|2024-12-11 00:00:50|43.69|43.47|43.77|43.55|43.79|43.57|43.68|43.46|21
1733875260000|2024-12-11 00:01:00|43.76|43.54|43.8|43.58|43.81|43.59|43.69|43.47|14
1733875270000|2024-12-11 00:01:10|43.81|43.59|43.78|43.56|43.81|43.59|43.77|43.55|7
1733875280000|2024-12-11 00:01:20|43.77|43.55|43.77|43.55|43.78|43.56|43.76|43.54|5
1733875290000|2024-12-11 00:01:30|43.79|43.57|43.7|43.48|43.79|43.57|43.7|43.48|7
1733875300000|2024-12-11 00:01:40|43.69|43.47|43.69|43.47|43.69|43.47|43.68|43.46|3
1733875310000|2024-12-11 00:01:50|43.7|43.48|43.71|43.49|43.72|43.5|43.7|43.48|6
1733875320000|2024-12-11 00:02:00|43.72|43.5|43.67|43.45|43.72|43.5|43.66|43.44|9
1733875330000|2024-12-11 00:02:10|43.66|43.44|43.58|43.36|43.66|43.44|43.58|43.36|12
1733875340000|2024-12-11 00:02:20|43.57|43.35|43.59|43.37|43.62|43.4|43.57|43.35|14
1733875350000|2024-12-11 00:02:30|43.58|43.36|43.58|43.36|43.59|43.37|43.54|43.32|13
1733875360000|2024-12-11 00:02:40|43.59|43.37|43.6|43.38|43.65|43.43|43.59|43.37|10
1733875370000|2024-12-11 00:02:50|43.59|43.37|43.5|43.28|43.59|43.37|43.5|43.28|15
1733875380000|2024-12-11 00:03:00|43.51|43.29|43.45|43.23|43.51|43.29|43.45|43.23|9
1733875390000|2024-12-11 00:03:10|43.44|43.22|43.44|43.22|43.44|43.22|43.41|43.19|9
1733875400000|2024-12-11 00:03:20|43.45|43.23|43.62|43.4|43.62|43.4|43.45|43.23|11
1733875410000|2024-12-11 00:03:30|43.63|43.41|43.65|43.43|43.71|43.49|43.6|43.38|20
1733875420000|2024-12-11 00:03:40|43.62|43.4|43.61|43.39|43.63|43.41|43.59|43.37|9
1733875480000|2024-12-11 00:04:40|43.75|43.53|43.77|43.55|43.77|43.55|43.75|43.53|4
1733875490000|2024-12-11 00:04:50|43.78|43.56|43.69|43.47|43.78|43.56|43.65|43.43|18
1733875500000|2024-12-11 00:05:00|43.67|43.45|43.76|43.54|43.76|43.54|43.66|43.44|16
1733875510000|2024-12-11 00:05:10|43.74|43.52|43.75|43.53|43.78|43.56|43.73|43.51|12
1733875520000|2024-12-11 00:05:20|43.73|43.51|43.76|43.54|43.78|43.56|43.7|43.48|12
1733875530000|2024-12-11 00:05:30|43.75|43.53|43.76|43.54|43.77|43.55|43.71|43.49|14
1733875540000|2024-12-11 00:05:40|43.75|43.53|43.82|43.6|43.82|43.6|43.75|43.53|6
1733875550000|2024-12-11 00:05:50|43.86|43.64|43.9|43.68|43.9|43.68|43.86|43.64|5
1733875560000|2024-12-11 00:06:00|43.89|43.67|43.86|43.64|43.89|43.67|43.85|43.63|6
1733875570000|2024-12-11 00:06:10|43.87|43.65|43.72|43.5|43.88|43.66|43.72|43.5|17
1733875580000|2024-12-11 00:06:20|43.7|43.48|43.64|43.42|43.73|43.51|43.63|43.41|18
1733875590000|2024-12-11 00:06:30|43.63|43.41|43.56|43.34|43.65|43.43|43.5|43.28|18
1733875600000|2024-12-11 00:06:40|43.54|43.32|43.52|43.3|43.55|43.33|43.49|43.27|11
1733875610000|2024-12-11 00:06:50|43.53|43.31|43.58|43.36|43.58|43.36|43.53|43.31|6
1733875620000|2024-12-11 00:07:00|43.57|43.35|43.58|43.36|43.58|43.36|43.54|43.32|12
1733875630000|2024-12-11 00:07:10|43.56|43.34|43.5|43.28|43.57|43.35|43.5|43.28|10
1733875640000|2024-12-11 00:07:20|43.49|43.27|43.49|43.27|43.49|43.27|43.47|43.25|5
1733875650000|2024-12-11 00:07:30|43.48|43.26|43.49|43.27|43.49|43.27|43.47|43.25|6
1733875660000|2024-12-11 00:07:40|43.48|43.26|43.46|43.24|43.48|43.26|43.46|43.24|5
1733875670000|2024-12-11 00:07:50|43.43|43.21|43.39|43.17|43.43|43.21|43.39|43.17|7
1733875680000|2024-12-11 00:08:00|43.41|43.19|43.43|43.21|43.43|43.21|43.39|43.17|5
1733875690000|2024-12-11 00:08:10|43.42|43.2|43.49|43.27|43.56|43.34|43.42|43.2|13
1733875700000|2024-12-11 00:08:20|43.5|43.28|43.52|43.3|43.54|43.32|43.47|43.25|16
1733875710000|2024-12-11 00:08:30|43.53|43.31|43.48|43.26|43.53|43.31|43.48|43.26|8
1733875720000|2024-12-11 00:08:40|43.49|43.27|43.48|43.26|43.51|43.29|43.48|43.26|4
1733875730000|2024-12-11 00:08:50|43.51|43.29|43.52|43.3|43.52|43.3|43.48|43.26|5
1733875740000|2024-12-11 00:09:00|43.51|43.29|43.42|43.2|43.53|43.31|43.4|43.18|15
1733875750000|2024-12-11 00:09:10|43.4|43.18|43.39|43.17|43.42|43.2|43.39|43.17|8
1733875760000|2024-12-11 00:09:20|43.33|43.11|43.31|43.09|43.34|43.12|43.3|43.08|7
1733875770000|2024-12-11 00:09:30|43.36|43.14|43.38|43.16|43.38|43.16|43.36|43.14|7
1733875780000|2024-12-11 00:09:40|43.37|43.15|43.34|43.12|43.37|43.15|43.34|43.12|6
1733875790000|2024-12-11 00:09:50|43.36|43.14|43.34|43.12|43.38|43.16|43.34|43.12|8
1733875800000|2024-12-11 00:10:00|43.32|43.1|43.33|43.11|43.34|43.12|43.29|43.07|11
1733875810000|2024-12-11 00:10:10|43.36|43.14|43.35|43.13|43.38|43.16|43.35|43.13|5
1733875820000|2024-12-11 00:10:20|43.34|43.12|43.37|43.15|43.37|43.15|43.32|43.1|7
1733875830000|2024-12-11 00:10:30|43.38|43.16|43.38|43.16|43.42|43.2|43.37|43.15|9
1733875840000|2024-12-11 00:10:40|43.37|43.15|43.33|43.11|43.37|43.15|43.33|43.11|8
1733875850000|2024-12-11 00:10:50|43.34|43.12|43.3|43.08|43.34|43.12|43.3|43.08|11
1733875860000|2024-12-11 00:11:00|43.33|43.11|43.41|43.19|43.41|43.19|43.32|43.1|8
1733875870000|2024-12-11 00:11:10|43.4|43.18|43.38|43.16|43.4|43.18|43.37|43.15|12
1733875880000|2024-12-11 00:11:20|43.37|43.15|43.37|43.15|43.38|43.16|43.35|43.13|17
1733875890000|2024-12-11 00:11:30|43.36|43.14|43.35|43.13|43.36|43.14|43.35|43.13|6
1733875900000|2024-12-11 00:11:40|43.32|43.1|43.28|43.06|43.32|43.1|43.26|43.04|11
1733875910000|2024-12-11 00:11:50|43.29|43.07|43.33|43.11|43.33|43.11|43.29|43.07|5
1733875920000|2024-12-11 00:12:00|43.31|43.09|43.28|43.06|43.32|43.1|43.28|43.06|6
1733875930000|2024-12-11 00:12:10|43.27|43.05|43.28|43.06|43.29|43.07|43.27|43.05|5
1733875940000|2024-12-11 00:12:20|43.27|43.05|43.28|43.06|43.29|43.07|43.27|43.05|4
1733875950000|2024-12-11 00:12:30|43.27|43.05|43.27|43.05|43.27|43.05|43.26|43.04|3
1733875960000|2024-12-11 00:12:40|43.28|43.06|43.33|43.11|43.33|43.11|43.26|43.04|8
1733875970000|2024-12-11 00:12:50|43.32|43.1|43.36|43.14|43.39|43.17|43.28|43.06|7
1733875980000|2024-12-11 00:13:00|43.35|43.13|43.27|43.05|43.36|43.14|43.27|43.05|6
1733875990000|2024-12-11 00:13:10|43.26|43.04|43.17|42.95|43.26|43.04|43.17|42.95|6
1733876000000|2024-12-11 00:13:20|43.18|42.96|43.2|42.98|43.2|42.98|43.18|42.96|5
1733876010000|2024-12-11 00:13:30|43.21|42.99|43.2|42.98|43.22|43|43.2|42.98|6
1733876020000|2024-12-11 00:13:40|43.21|42.99|43.17|42.95|43.21|42.99|43.17|42.95|7
1733876030000|2024-12-11 00:13:50|43.18|42.96|43.19|42.97|43.2|42.98|43.18|42.96|4
1733876040000|2024-12-11 00:14:00|43.2|42.98|43.18|42.96|43.26|43.04|43.18|42.96|12
1733876050000|2024-12-11 00:14:10|43.17|42.95|43.18|42.96|43.18|42.96|43.17|42.95|4
1733876060000|2024-12-11 00:14:20|43.17|42.95|43.15|42.93|43.17|42.95|43.15|42.93|3
1733876080000|2024-12-11 00:14:40|43.13|42.91|43.09|42.87|43.13|42.91|43.09|42.87|3
1733876090000|2024-12-11 00:14:50|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|2
1733876100000|2024-12-11 00:15:00|43.04|42.82|43.03|42.81|43.04|42.82|43.02|42.8|14
1733876110000|2024-12-11 00:15:10|43.04|42.82|43.06|42.84|43.06|42.84|43.04|42.82|5
1733876120000|2024-12-11 00:15:20|43.04|42.82|43.06|42.84|43.1|42.88|43.04|42.82|8
1733876130000|2024-12-11 00:15:30|43.05|42.83|43.02|42.8|43.06|42.84|43.02|42.8|8
1733876140000|2024-12-11 00:15:40|43.01|42.79|42.98|42.76|43.02|42.8|42.98|42.76|5
1733876150000|2024-12-11 00:15:50|42.97|42.75|42.93|42.71|42.97|42.75|42.93|42.71|5
1733876160000|2024-12-11 00:16:00|42.92|42.7|42.83|42.61|42.93|42.71|42.83|42.61|9
1733876170000|2024-12-11 00:16:10|42.82|42.6|42.82|42.6|42.83|42.61|42.81|42.59|7
1733876180000|2024-12-11 00:16:20|42.81|42.59|42.76|42.54|42.81|42.59|42.76|42.54|5
1733876190000|2024-12-11 00:16:30|42.8|42.58|42.81|42.59|42.81|42.59|42.8|42.58|2
1733876200000|2024-12-11 00:16:40|42.8|42.58|42.87|42.65|42.87|42.65|42.8|42.58|10
1733876210000|2024-12-11 00:16:50|42.88|42.66|42.91|42.69|42.94|42.72|42.88|42.66|9
1733876220000|2024-12-11 00:17:00|42.92|42.7|42.85|42.63|42.92|42.7|42.83|42.61|14
1733876230000|2024-12-11 00:17:10|42.84|42.62|42.82|42.6|42.87|42.65|42.82|42.6|6
1733876240000|2024-12-11 00:17:20|42.81|42.59|42.77|42.55|42.81|42.59|42.77|42.55|7
1733876250000|2024-12-11 00:17:30|42.76|42.54|42.75|42.53|42.76|42.54|42.74|42.52|4
1733876260000|2024-12-11 00:17:40|42.74|42.52|42.73|42.51|42.75|42.53|42.73|42.51|4
1733876270000|2024-12-11 00:17:50|42.74|42.52|42.73|42.51|42.74|42.52|42.73|42.51|4
1733876280000|2024-12-11 00:18:00|42.74|42.52|42.71|42.49|42.75|42.53|42.71|42.49|6
1733876290000|2024-12-11 00:18:10|42.72|42.5|42.71|42.49|42.72|42.5|42.71|42.49|4
1733876300000|2024-12-11 00:18:20|42.7|42.48|42.69|42.47|42.7|42.48|42.69|42.47|2
1733876310000|2024-12-11 00:18:30|42.67|42.45|42.64|42.42|42.67|42.45|42.64|42.42|3
1733876320000|2024-12-11 00:18:40|42.63|42.41|42.64|42.42|42.64|42.42|42.63|42.41|2
1733876340000|2024-12-11 00:19:00|42.67|42.45|42.68|42.46|42.69|42.47|42.67|42.45|6
1733876350000|2024-12-11 00:19:10|42.69|42.47|42.7|42.48|42.7|42.48|42.67|42.45|8
1733876360000|2024-12-11 00:19:20|42.71|42.49|42.75|42.53|42.75|42.53|42.7|42.48|9
1733876370000|2024-12-11 00:19:30|42.76|42.54|42.74|42.52|42.76|42.54|42.74|42.52|5
1733876380000|2024-12-11 00:19:40|42.75|42.53|42.71|42.49|42.76|42.54|42.71|42.49|11
1733876390000|2024-12-11 00:19:50|42.72|42.5|42.71|42.49|42.72|42.5|42.67|42.45|8
1733876400000|2024-12-11 00:20:00|42.72|42.5|42.72|42.5|42.72|42.5|42.7|42.48|6
1733876410000|2024-12-11 00:20:10|42.76|42.54|42.75|42.53|42.78|42.56|42.74|42.52|13
1733876420000|2024-12-11 00:20:20|42.74|42.52|42.74|42.52|42.74|42.52|42.71|42.49|4
1733876430000|2024-12-11 00:20:30|42.75|42.53|42.76|42.54|42.76|42.54|42.74|42.52|5
1733876440000|2024-12-11 00:20:40|42.77|42.55|42.78|42.56|42.78|42.56|42.77|42.55|2
1733876450000|2024-12-11 00:20:50|42.83|42.61|42.84|42.62|42.86|42.64|42.83|42.61|11
1733876460000|2024-12-11 00:21:00|42.85|42.63|42.8|42.58|42.85|42.63|42.8|42.58|10
1733876470000|2024-12-11 00:21:10|42.81|42.59|42.73|42.51|42.81|42.59|42.73|42.51|12
1733876480000|2024-12-11 00:21:20|42.74|42.52|42.72|42.5|42.74|42.52|42.71|42.49|10
1733876490000|2024-12-11 00:21:30|42.71|42.49|42.73|42.51|42.73|42.51|42.71|42.49|3
1733876500000|2024-12-11 00:21:40|42.74|42.52|42.74|42.52|42.75|42.53|42.73|42.51|5
1733876520000|2024-12-11 00:22:00|42.75|42.53|42.75|42.53|42.77|42.55|42.7|42.48|12
1733876530000|2024-12-11 00:22:10|42.74|42.52|42.73|42.51|42.74|42.52|42.71|42.49|10
1733876540000|2024-12-11 00:22:20|42.72|42.5|42.73|42.51|42.73|42.51|42.71|42.49|5
1733876550000|2024-12-11 00:22:30|42.72|42.5|42.73|42.51|42.73|42.51|42.72|42.5|4
1733876560000|2024-12-11 00:22:40|42.72|42.5|42.76|42.54|42.77|42.55|42.72|42.5|6
1733876570000|2024-12-11 00:22:50|42.75|42.53|42.75|42.53|42.76|42.54|42.75|42.53|3
1733876580000|2024-12-11 00:23:00|42.76|42.54|42.68|42.46|42.76|42.54|42.68|42.46|12
1733876590000|2024-12-11 00:23:10|42.67|42.45|42.6|42.38|42.67|42.45|42.6|42.38|6
1733876600000|2024-12-11 00:23:20|42.56|42.34|42.48|42.26|42.56|42.34|42.48|42.26|6
1733876610000|2024-12-11 00:23:30|42.47|42.25|42.48|42.26|42.48|42.26|42.47|42.25|2
1733876620000|2024-12-11 00:23:40|42.49|42.27|42.48|42.26|42.49|42.27|42.48|42.26|2
1733876630000|2024-12-11 00:23:50|42.47|42.25|42.44|42.22|42.47|42.25|42.44|42.22|4
1733876640000|2024-12-11 00:24:00|42.45|42.23|42.42|42.2|42.45|42.23|42.42|42.2|3
1733876650000|2024-12-11 00:24:10|42.41|42.19|42.41|42.19|42.41|42.19|42.41|42.19|1
1733876660000|2024-12-11 00:24:20|42.36|42.14|42.34|42.12|42.36|42.14|42.34|42.12|6
1733876680000|2024-12-11 00:24:40|42.35|42.13|42.39|42.17|42.4|42.18|42.35|42.13|8
1733876690000|2024-12-11 00:24:50|42.4|42.18|42.38|42.16|42.4|42.18|42.37|42.15|7
1733876700000|2024-12-11 00:25:00|42.36|42.14|42.41|42.19|42.41|42.19|42.36|42.14|7
1733876710000|2024-12-11 00:25:10|42.4|42.18|42.41|42.19|42.41|42.19|42.4|42.18|12
1733876720000|2024-12-11 00:25:20|42.45|42.23|42.38|42.16|42.45|42.23|42.36|42.14|8
1733876730000|2024-12-11 00:25:30|42.37|42.15|42.37|42.15|42.38|42.16|42.37|42.15|3
1733876740000|2024-12-11 00:25:40|42.36|42.14|42.34|42.12|42.37|42.15|42.33|42.11|7
1733876750000|2024-12-11 00:25:50|42.33|42.11|42.36|42.14|42.37|42.15|42.33|42.11|9
1733876760000|2024-12-11 00:26:00|42.37|42.15|42.37|42.15|42.37|42.15|42.35|42.13|8
1733876770000|2024-12-11 00:26:10|42.38|42.16|42.35|42.13|42.38|42.16|42.35|42.13|5
1733876780000|2024-12-11 00:26:20|42.36|42.14|42.34|42.12|42.36|42.14|42.34|42.12|7
1733876790000|2024-12-11 00:26:30|42.35|42.13|42.34|42.12|42.35|42.13|42.34|42.12|4
1733876800000|2024-12-11 00:26:40|42.35|42.13|42.28|42.06|42.35|42.13|42.27|42.05|9
1733876810000|2024-12-11 00:26:50|42.3|42.08|42.3|42.08|42.3|42.08|42.29|42.07|5
1733876820000|2024-12-11 00:27:00|42.29|42.07|42.26|42.04|42.3|42.08|42.26|42.04|9
1733876830000|2024-12-11 00:27:10|42.25|42.03|42.25|42.03|42.25|42.03|42.25|42.03|1
1733876840000|2024-12-11 00:27:20|42.28|42.06|42.28|42.06|42.28|42.06|42.25|42.03|7
1733876850000|2024-12-11 00:27:30|42.27|42.05|42.29|42.07|42.29|42.07|42.26|42.04|7
1733876870000|2024-12-11 00:27:50|42.3|42.08|42.32|42.1|42.32|42.1|42.3|42.08|3
1733876880000|2024-12-11 00:28:00|42.3|42.08|42.29|42.07|42.3|42.08|42.28|42.06|6
1733876890000|2024-12-11 00:28:10|42.28|42.06|42.24|42.02|42.28|42.06|42.24|42.02|7
1733876910000|2024-12-11 00:28:30|42.25|42.03|42.25|42.03|42.25|42.03|42.24|42.02|3
1733876920000|2024-12-11 00:28:40|42.28|42.06|42.29|42.07|42.29|42.07|42.28|42.06|2
1733876930000|2024-12-11 00:28:50|42.32|42.1|42.34|42.12|42.34|42.12|42.32|42.1|3
1733876940000|2024-12-11 00:29:00|42.35|42.13|42.35|42.13|42.35|42.13|42.34|42.12|5
1733876960000|2024-12-11 00:29:20|42.36|42.14|42.35|42.13|42.36|42.14|42.35|42.13|2
1733876970000|2024-12-11 00:29:30|42.36|42.14|42.35|42.13|42.36|42.14|42.35|42.13|2
1733876980000|2024-12-11 00:29:40|42.34|42.12|42.32|42.1|42.34|42.12|42.32|42.1|3
1733876990000|2024-12-11 00:29:50|42.33|42.11|42.33|42.11|42.33|42.11|42.33|42.11|1
1733877000000|2024-12-11 00:30:00|42.34|42.12|42.37|42.15|42.38|42.16|42.33|42.11|8
1733877010000|2024-12-11 00:30:10|42.38|42.16|42.39|42.17|42.4|42.18|42.38|42.16|8
1733877020000|2024-12-11 00:30:20|42.38|42.16|42.45|42.23|42.45|42.23|42.38|42.16|8
1733877030000|2024-12-11 00:30:30|42.44|42.22|42.44|42.22|42.45|42.23|42.42|42.2|5
1733877040000|2024-12-11 00:30:40|42.45|42.23|42.44|42.22|42.46|42.24|42.44|42.22|4
1733877050000|2024-12-11 00:30:50|42.43|42.21|42.43|42.21|42.44|42.22|42.43|42.21|3
1733877060000|2024-12-11 00:31:00|42.42|42.2|42.4|42.18|42.42|42.2|42.4|42.18|7
1733877070000|2024-12-11 00:31:10|42.39|42.17|42.38|42.16|42.39|42.17|42.38|42.16|2
1733877080000|2024-12-11 00:31:20|42.39|42.17|42.39|42.17|42.39|42.17|42.39|42.17|1
1733877090000|2024-12-11 00:31:30|42.41|42.19|42.4|42.18|42.41|42.19|42.4|42.18|2
1733877100000|2024-12-11 00:31:40|42.41|42.19|42.46|42.24|42.46|42.24|42.41|42.19|4
1733877110000|2024-12-11 00:31:50|42.47|42.25|42.48|42.26|42.48|42.26|42.46|42.24|4
1733877120000|2024-12-11 00:32:00|42.47|42.25|42.47|42.25|42.48|42.26|42.45|42.23|6
1733877130000|2024-12-11 00:32:10|42.46|42.24|42.43|42.21|42.46|42.24|42.42|42.2|8
1733877140000|2024-12-11 00:32:20|42.44|42.22|42.44|42.22|42.44|42.22|42.43|42.21|3
1733877150000|2024-12-11 00:32:30|42.46|42.24|42.46|42.24|42.46|42.24|42.46|42.24|1
1733877160000|2024-12-11 00:32:40|42.45|42.23|42.46|42.24|42.47|42.25|42.45|42.23|3
1733877180000|2024-12-11 00:33:00|42.44|42.22|42.43|42.21|42.44|42.22|42.43|42.21|4
1733877190000|2024-12-11 00:33:10|42.44|42.22|42.45|42.23|42.45|42.23|42.44|42.22|6
1733877200000|2024-12-11 00:33:20|42.44|42.22|42.42|42.2|42.44|42.22|42.41|42.19|8
1733877210000|2024-12-11 00:33:30|42.41|42.19|42.37|42.15|42.41|42.19|42.37|42.15|4
1733877220000|2024-12-11 00:33:40|42.35|42.13|42.35|42.13|42.37|42.15|42.35|42.13|5
1733877230000|2024-12-11 00:33:50|42.36|42.14|42.32|42.1|42.36|42.14|42.32|42.1|5
1733877240000|2024-12-11 00:34:00|42.31|42.09|42.31|42.09|42.33|42.11|42.31|42.09|7
1733877250000|2024-12-11 00:34:10|42.32|42.1|42.32|42.1|42.33|42.11|42.31|42.09|7
1733877260000|2024-12-11 00:34:20|42.31|42.09|42.31|42.09|42.31|42.09|42.31|42.09|1
1733877270000|2024-12-11 00:34:30|42.29|42.07|42.23|42.01|42.29|42.07|42.23|42.01|8
1733877280000|2024-12-11 00:34:40|42.2|41.98|42.17|41.95|42.2|41.98|42.17|41.95|6
1733877290000|2024-12-11 00:34:50|42.16|41.94|42.09|41.87|42.16|41.94|42.09|41.87|6
1733877300000|2024-12-11 00:35:00|42.08|41.86|42.08|41.86|42.09|41.87|42.08|41.86|3
1733877310000|2024-12-11 00:35:10|42.09|41.87|42.16|41.94|42.16|41.94|42.09|41.87|6
1733877320000|2024-12-11 00:35:20|42.17|41.95|42.17|41.95|42.18|41.96|42.17|41.95|3
1733877330000|2024-12-11 00:35:30|42.18|41.96|42.16|41.94|42.18|41.96|42.16|41.94|6
1733877340000|2024-12-11 00:35:40|42.17|41.95|42.17|41.95|42.17|41.95|42.16|41.94|3
1733877350000|2024-12-11 00:35:50|42.18|41.96|42.24|42.02|42.24|42.02|42.18|41.96|10
1733877360000|2024-12-11 00:36:00|42.23|42.01|42.23|42.01|42.24|42.02|42.21|41.99|10
1733877390000|2024-12-11 00:36:30|42.24|42.02|42.23|42.01|42.24|42.02|42.23|42.01|2
1733877400000|2024-12-11 00:36:40|42.21|41.99|42.21|41.99|42.21|41.99|42.21|41.99|1
1733877420000|2024-12-11 00:37:00|42.2|41.98|42.16|41.94|42.2|41.98|42.16|41.94|5
1733877430000|2024-12-11 00:37:10|42.17|41.95|42.16|41.94|42.17|41.95|42.14|41.92|5
1733877440000|2024-12-11 00:37:20|42.15|41.93|42.11|41.89|42.15|41.93|42.11|41.89|3
1733877450000|2024-12-11 00:37:30|42.1|41.88|42.1|41.88|42.1|41.88|42.09|41.87|3
1733877460000|2024-12-11 00:37:40|42.11|41.89|42.14|41.92|42.14|41.92|42.11|41.89|4
1733877470000|2024-12-11 00:37:50|42.16|41.94|42.17|41.95|42.17|41.95|42.16|41.94|2
1733877480000|2024-12-11 00:38:00|42.16|41.94|42.15|41.93|42.16|41.94|42.15|41.93|2
1733877490000|2024-12-11 00:38:10|42.14|41.92|42.15|41.93|42.15|41.93|42.14|41.92|2
1733877500000|2024-12-11 00:38:20|42.14|41.92|42.14|41.92|42.14|41.92|42.14|41.92|1
1733877510000|2024-12-11 00:38:30|42.15|41.93|42.14|41.92|42.15|41.93|42.14|41.92|2
1733877520000|2024-12-11 00:38:40|42.13|41.91|42.11|41.89|42.13|41.91|42.11|41.89|5
1733877530000|2024-12-11 00:38:50|42.1|41.88|42.09|41.87|42.1|41.88|42.09|41.87|2
1733877540000|2024-12-11 00:39:00|42.1|41.88|42.09|41.87|42.11|41.89|42.09|41.87|4
1733877550000|2024-12-11 00:39:10|42.1|41.88|42.09|41.87|42.11|41.89|42.09|41.87|4
1733877560000|2024-12-11 00:39:20|42.08|41.86|42|41.78|42.08|41.86|42|41.78|3
1733877570000|2024-12-11 00:39:30|41.99|41.77|42|41.78|42.02|41.8|41.99|41.77|4
1733877580000|2024-12-11 00:39:40|42.01|41.79|42|41.78|42.01|41.79|42|41.78|2
1733877590000|2024-12-11 00:39:50|42.01|41.79|42|41.78|42.01|41.79|42|41.78|4
1733877600000|2024-12-11 00:40:00|42.01|41.79|42.02|41.8|42.02|41.8|42.01|41.79|6
1733877610000|2024-12-11 00:40:10|42.06|41.84|42.03|41.81|42.06|41.84|42.01|41.79|9
1733877620000|2024-12-11 00:40:20|42.05|41.83|42.04|41.82|42.08|41.86|42.04|41.82|7
1733877630000|2024-12-11 00:40:30|42.03|41.81|42.02|41.8|42.03|41.81|42.01|41.79|6
1733877640000|2024-12-11 00:40:40|42.01|41.79|42.01|41.79|42.01|41.79|42.01|41.79|1
1733877650000|2024-12-11 00:40:50|42|41.78|41.99|41.77|42|41.78|41.99|41.77|2
1733877660000|2024-12-11 00:41:00|42|41.78|41.94|41.72|42|41.78|41.93|41.71|6
1733877670000|2024-12-11 00:41:10|41.95|41.73|41.92|41.7|41.95|41.73|41.92|41.7|4
1733877680000|2024-12-11 00:41:20|41.93|41.71|41.93|41.71|41.94|41.72|41.93|41.71|5
1733877690000|2024-12-11 00:41:30|41.92|41.7|41.93|41.71|41.93|41.71|41.91|41.69|6
1733877700000|2024-12-11 00:41:40|41.92|41.7|41.88|41.66|41.92|41.7|41.88|41.66|3
1733877710000|2024-12-11 00:41:50|41.87|41.65|41.87|41.65|41.88|41.66|41.87|41.65|5
1733877720000|2024-12-11 00:42:00|41.86|41.64|41.83|41.61|41.86|41.64|41.83|41.61|4
1733877730000|2024-12-11 00:42:10|41.82|41.6|41.8|41.58|41.82|41.6|41.8|41.58|3
1733877740000|2024-12-11 00:42:20|41.81|41.59|41.8|41.58|41.81|41.59|41.8|41.58|2
1733877750000|2024-12-11 00:42:30|41.82|41.6|41.8|41.58|41.82|41.6|41.8|41.58|4
1733877760000|2024-12-11 00:42:40|41.83|41.61|41.86|41.64|41.86|41.64|41.82|41.6|4
1733877770000|2024-12-11 00:42:50|41.87|41.65|41.87|41.65|41.87|41.65|41.87|41.65|1
1733877780000|2024-12-11 00:43:00|41.88|41.66|41.86|41.64|41.88|41.66|41.86|41.64|3
1733877790000|2024-12-11 00:43:10|41.85|41.63|41.85|41.63|41.85|41.63|41.83|41.61|5
1733877800000|2024-12-11 00:43:20|41.83|41.61|41.8|41.58|41.83|41.61|41.8|41.58|5
1733877830000|2024-12-11 00:43:50|41.79|41.57|41.77|41.55|41.79|41.57|41.77|41.55|3
1733877840000|2024-12-11 00:44:00|41.78|41.56|41.77|41.55|41.78|41.56|41.77|41.55|2
1733877850000|2024-12-11 00:44:10|41.73|41.51|41.71|41.49|41.73|41.51|41.71|41.49|2
1733877860000|2024-12-11 00:44:20|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|4
1733877870000|2024-12-11 00:44:30|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733877880000|2024-12-11 00:44:40|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|8
1733877890000|2024-12-11 00:44:50|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733877900000|2024-12-11 00:45:00|41.77|41.55|41.82|41.6|41.83|41.61|41.77|41.55|11
1733877910000|2024-12-11 00:45:10|41.83|41.61|41.88|41.66|41.88|41.66|41.83|41.61|7
1733877920000|2024-12-11 00:45:20|41.91|41.69|41.89|41.67|41.94|41.72|41.89|41.67|9
1733877930000|2024-12-11 00:45:30|41.88|41.66|41.83|41.61|41.88|41.66|41.83|41.61|7
1733877940000|2024-12-11 00:45:40|41.84|41.62|41.84|41.62|41.85|41.63|41.83|41.61|5
1733877950000|2024-12-11 00:45:50|41.83|41.61|41.75|41.53|41.83|41.61|41.75|41.53|8
1733877960000|2024-12-11 00:46:00|41.77|41.55|41.74|41.52|41.78|41.56|41.74|41.52|7
1733877970000|2024-12-11 00:46:10|41.75|41.53|41.73|41.51|41.77|41.55|41.72|41.5|12
1733877980000|2024-12-11 00:46:20|41.72|41.5|41.78|41.56|41.78|41.56|41.72|41.5|6
1733877990000|2024-12-11 00:46:30|41.81|41.59|41.91|41.69|41.91|41.69|41.81|41.59|11
1733878000000|2024-12-11 00:46:40|41.92|41.7|41.92|41.7|41.93|41.71|41.89|41.67|15
1733878010000|2024-12-11 00:46:50|41.91|41.69|41.93|41.71|41.93|41.71|41.91|41.69|5
1733878020000|2024-12-11 00:47:00|41.92|41.7|41.92|41.7|41.93|41.71|41.92|41.7|3
1733878030000|2024-12-11 00:47:10|41.91|41.69|41.93|41.71|41.95|41.73|41.9|41.68|11
1733878040000|2024-12-11 00:47:20|41.92|41.7|41.99|41.77|42|41.78|41.9|41.68|12
1733878050000|2024-12-11 00:47:30|42.01|41.79|42.03|41.81|42.03|41.81|42|41.78|5
1733878060000|2024-12-11 00:47:40|42.04|41.82|41.99|41.77|42.08|41.86|41.99|41.77|8
1733878070000|2024-12-11 00:47:50|41.96|41.74|41.99|41.77|42|41.78|41.95|41.73|7
1733878080000|2024-12-11 00:48:00|42|41.78|41.91|41.69|42|41.78|41.86|41.64|18
1733878090000|2024-12-11 00:48:10|41.92|41.7|41.88|41.66|41.92|41.7|41.88|41.66|7
1733878100000|2024-12-11 00:48:20|41.89|41.67|41.95|41.73|41.95|41.73|41.89|41.67|5
1733878110000|2024-12-11 00:48:30|41.96|41.74|42.05|41.83|42.05|41.83|41.96|41.74|9
1733878120000|2024-12-11 00:48:40|42.04|41.82|42.01|41.79|42.04|41.82|42.01|41.79|4
1733878130000|2024-12-11 00:48:50|42.02|41.8|42.03|41.81|42.03|41.81|42.02|41.8|2
1733878140000|2024-12-11 00:49:00|41.99|41.77|41.91|41.69|41.99|41.77|41.91|41.69|9
1733878150000|2024-12-11 00:49:10|41.92|41.7|41.89|41.67|41.92|41.7|41.88|41.66|12
1733878160000|2024-12-11 00:49:20|41.87|41.65|41.84|41.62|41.88|41.66|41.84|41.62|9
1733878170000|2024-12-11 00:49:30|41.85|41.63|41.87|41.65|41.88|41.66|41.85|41.63|7
1733878180000|2024-12-11 00:49:40|41.88|41.66|41.87|41.65|41.91|41.69|41.87|41.65|9
1733878190000|2024-12-11 00:49:50|41.86|41.64|41.82|41.6|41.87|41.65|41.82|41.6|10
1733878200000|2024-12-11 00:50:00|41.83|41.61|41.88|41.66|41.88|41.66|41.83|41.61|10
1733878210000|2024-12-11 00:50:10|41.87|41.65|41.82|41.6|41.87|41.65|41.82|41.6|5
1733878220000|2024-12-11 00:50:20|41.85|41.63|41.82|41.6|41.85|41.63|41.82|41.6|3
1733878250000|2024-12-11 00:50:50|41.85|41.63|41.89|41.67|41.89|41.67|41.85|41.63|4
1733878260000|2024-12-11 00:51:00|41.9|41.68|41.9|41.68|41.93|41.71|41.9|41.68|7
1733878270000|2024-12-11 00:51:10|41.91|41.69|42.01|41.79|42.01|41.79|41.91|41.69|9
1733878280000|2024-12-11 00:51:20|42.02|41.8|42.05|41.83|42.05|41.83|42.01|41.79|5
1733878290000|2024-12-11 00:51:30|42.06|41.84|42.06|41.84|42.07|41.85|42.06|41.84|3
1733878300000|2024-12-11 00:51:40|42.04|41.82|42.05|41.83|42.05|41.83|42.02|41.8|6
1733878310000|2024-12-11 00:51:50|42.06|41.84|42.06|41.84|42.06|41.84|42.05|41.83|3
1733878320000|2024-12-11 00:52:00|42.07|41.85|42.08|41.86|42.08|41.86|42.07|41.85|6
1733878330000|2024-12-11 00:52:10|42.09|41.87|42.04|41.82|42.09|41.87|42.04|41.82|9
1733878340000|2024-12-11 00:52:20|42.05|41.83|42.05|41.83|42.05|41.83|42.04|41.82|7
1733878350000|2024-12-11 00:52:30|42.04|41.82|42.09|41.87|42.09|41.87|42.04|41.82|7
1733878360000|2024-12-11 00:52:40|42.1|41.88|42.12|41.9|42.12|41.9|42.1|41.88|3
1733878370000|2024-12-11 00:52:50|42.13|41.91|42.13|41.91|42.13|41.91|42.13|41.91|1
1733878380000|2024-12-11 00:53:00|42.14|41.92|42.18|41.96|42.18|41.96|42.14|41.92|5
1733878390000|2024-12-11 00:53:10|42.19|41.97|42.2|41.98|42.21|41.99|42.19|41.97|4
1733878400000|2024-12-11 00:53:20|42.21|41.99|42.26|42.04|42.26|42.04|42.21|41.99|6
1733878410000|2024-12-11 00:53:30|42.27|42.05|42.27|42.05|42.27|42.05|42.27|42.05|1
1733878420000|2024-12-11 00:53:40|42.26|42.04|42.17|41.95|42.26|42.04|42.17|41.95|14
1733878430000|2024-12-11 00:53:50|42.16|41.94|42.17|41.95|42.21|41.99|42.16|41.94|8
1733878440000|2024-12-11 00:54:00|42.18|41.96|42.14|41.92|42.19|41.97|42.13|41.91|12
1733878450000|2024-12-11 00:54:10|42.15|41.93|42.13|41.91|42.17|41.95|42.13|41.91|8
1733878460000|2024-12-11 00:54:20|42.14|41.92|42.14|41.92|42.14|41.92|42.13|41.91|5
1733878470000|2024-12-11 00:54:30|42.15|41.93|42.15|41.93|42.15|41.93|42.15|41.93|1
1733878480000|2024-12-11 00:54:40|42.14|41.92|42.13|41.91|42.14|41.92|42.13|41.91|2
1733878490000|2024-12-11 00:54:50|42.12|41.9|42.12|41.9|42.12|41.9|42.12|41.9|1
1733878500000|2024-12-11 00:55:00|42.13|41.91|42.18|41.96|42.18|41.96|42.13|41.91|5
1733878510000|2024-12-11 00:55:10|42.19|41.97|42.17|41.95|42.19|41.97|42.17|41.95|5
1733878520000|2024-12-11 00:55:20|42.18|41.96|42.22|42|42.23|42.01|42.18|41.96|9
1733878530000|2024-12-11 00:55:30|42.23|42.01|42.24|42.02|42.24|42.02|42.22|42|4
1733878540000|2024-12-11 00:55:40|42.23|42.01|42.31|42.09|42.31|42.09|42.23|42.01|4
1733878550000|2024-12-11 00:55:50|42.32|42.1|42.28|42.06|42.32|42.1|42.27|42.05|4
1733878560000|2024-12-11 00:56:00|42.27|42.05|42.32|42.1|42.32|42.1|42.24|42.02|11
1733878570000|2024-12-11 00:56:10|42.33|42.11|42.29|42.07|42.33|42.11|42.29|42.07|4
1733878580000|2024-12-11 00:56:20|42.28|42.06|42.23|42.01|42.28|42.06|42.23|42.01|6
1733878590000|2024-12-11 00:56:30|42.22|42|42.23|42.01|42.23|42.01|42.22|42|2
1733878600000|2024-12-11 00:56:40|42.22|42|42.22|42|42.22|42|42.21|41.99|3
1733878610000|2024-12-11 00:56:50|42.21|41.99|42.22|42|42.22|42|42.21|41.99|4
1733878620000|2024-12-11 00:57:00|42.23|42.01|42.22|42|42.23|42.01|42.22|42|2
1733878630000|2024-12-11 00:57:10|42.23|42.01|42.22|42|42.24|42.02|42.22|42|6
1733878640000|2024-12-11 00:57:20|42.21|41.99|42.1|41.88|42.21|41.99|42.1|41.88|8
1733878650000|2024-12-11 00:57:30|42.11|41.89|42.09|41.87|42.11|41.89|42.08|41.86|7
1733878660000|2024-12-11 00:57:40|42.1|41.88|42.05|41.83|42.1|41.88|42.05|41.83|8
1733878680000|2024-12-11 00:58:00|42.06|41.84|42.05|41.83|42.06|41.84|42.05|41.83|4
1733878690000|2024-12-11 00:58:10|42.03|41.81|42|41.78|42.03|41.81|42|41.78|3
1733878700000|2024-12-11 00:58:20|41.99|41.77|42|41.78|42|41.78|41.99|41.77|4
1733878710000|2024-12-11 00:58:30|41.99|41.77|41.91|41.69|41.99|41.77|41.91|41.69|9
1733878720000|2024-12-11 00:58:40|41.9|41.68|41.87|41.65|41.9|41.68|41.87|41.65|4
1733878730000|2024-12-11 00:58:50|41.88|41.66|41.88|41.66|41.88|41.66|41.87|41.65|3
1733878740000|2024-12-11 00:59:00|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733878750000|2024-12-11 00:59:10|41.88|41.66|41.89|41.67|41.89|41.67|41.88|41.66|4
1733878760000|2024-12-11 00:59:20|41.88|41.66|41.84|41.62|41.88|41.66|41.84|41.62|4
1733878770000|2024-12-11 00:59:30|41.85|41.63|41.85|41.63|41.85|41.63|41.84|41.62|3
1733878780000|2024-12-11 00:59:40|41.86|41.64|41.85|41.63|41.86|41.64|41.85|41.63|2
1733878810000|2024-12-11 01:00:10|41.84|41.62|41.83|41.61|41.84|41.62|41.83|41.61|2
1733878820000|2024-12-11 01:00:20|41.81|41.59|41.8|41.58|41.81|41.59|41.77|41.55|8
1733878830000|2024-12-11 01:00:30|41.79|41.57|41.81|41.59|41.81|41.59|41.79|41.57|3
1733878840000|2024-12-11 01:00:40|41.8|41.58|41.78|41.56|41.8|41.58|41.78|41.56|3
1733878850000|2024-12-11 01:00:50|41.77|41.55|41.77|41.55|41.78|41.56|41.77|41.55|3
1733878860000|2024-12-11 01:01:00|41.76|41.54|41.72|41.5|41.76|41.54|41.71|41.49|7
1733878870000|2024-12-11 01:01:10|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|4
1733878880000|2024-12-11 01:01:20|41.73|41.51|41.73|41.51|41.77|41.55|41.73|41.51|10
1733878890000|2024-12-11 01:01:30|41.72|41.5|41.7|41.48|41.72|41.5|41.7|41.48|5
1733878900000|2024-12-11 01:01:40|41.69|41.47|41.62|41.4|41.69|41.47|41.62|41.4|6
1733878910000|2024-12-11 01:01:50|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|4
1733878920000|2024-12-11 01:02:00|41.58|41.36|41.57|41.35|41.58|41.36|41.56|41.34|5
1733878930000|2024-12-11 01:02:10|41.58|41.36|41.65|41.43|41.67|41.45|41.58|41.36|11
1733878940000|2024-12-11 01:02:20|41.64|41.42|41.58|41.36|41.64|41.42|41.58|41.36|10
1733878950000|2024-12-11 01:02:30|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|6
1733878960000|2024-12-11 01:02:40|41.54|41.32|41.51|41.29|41.54|41.32|41.51|41.29|4
1733878970000|2024-12-11 01:02:50|41.5|41.28|41.45|41.23|41.5|41.28|41.45|41.23|3
1733878990000|2024-12-11 01:03:10|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733879000000|2024-12-11 01:03:20|41.47|41.25|41.45|41.23|41.47|41.25|41.45|41.23|2
1733879010000|2024-12-11 01:03:30|41.44|41.22|41.4|41.18|41.44|41.22|41.4|41.18|6
1733879030000|2024-12-11 01:03:50|41.41|41.19|41.45|41.23|41.45|41.23|41.4|41.18|5
1733879040000|2024-12-11 01:04:00|41.44|41.22|41.43|41.21|41.44|41.22|41.4|41.18|9
1733879050000|2024-12-11 01:04:10|41.46|41.24|41.51|41.29|41.52|41.3|41.46|41.24|10
1733879060000|2024-12-11 01:04:20|41.5|41.28|41.5|41.28|41.5|41.28|41.47|41.25|7
1733879070000|2024-12-11 01:04:30|41.51|41.29|41.55|41.33|41.55|41.33|41.51|41.29|7
1733879080000|2024-12-11 01:04:40|41.56|41.34|41.63|41.41|41.65|41.43|41.56|41.34|8
1733879090000|2024-12-11 01:04:50|41.61|41.39|41.6|41.38|41.61|41.39|41.57|41.35|16
1733879100000|2024-12-11 01:05:00|41.58|41.36|41.6|41.38|41.61|41.39|41.58|41.36|8
1733879110000|2024-12-11 01:05:10|41.61|41.39|41.56|41.34|41.61|41.39|41.53|41.31|15
1733879120000|2024-12-11 01:05:20|41.55|41.33|41.54|41.32|41.55|41.33|41.51|41.29|12
1733879130000|2024-12-11 01:05:30|41.55|41.33|41.6|41.38|41.6|41.38|41.55|41.33|8
1733879140000|2024-12-11 01:05:40|41.59|41.37|41.6|41.38|41.6|41.38|41.58|41.36|4
1733879150000|2024-12-11 01:05:50|41.61|41.39|41.65|41.43|41.65|41.43|41.61|41.39|10
1733879160000|2024-12-11 01:06:00|41.64|41.42|41.71|41.49|41.72|41.5|41.64|41.42|6
1733879170000|2024-12-11 01:06:10|41.68|41.46|41.7|41.48|41.7|41.48|41.65|41.43|12
1733879180000|2024-12-11 01:06:20|41.71|41.49|41.68|41.46|41.71|41.49|41.67|41.45|7
1733879190000|2024-12-11 01:06:30|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|4
1733879200000|2024-12-11 01:06:40|41.69|41.47|41.77|41.55|41.78|41.56|41.69|41.47|11
1733879210000|2024-12-11 01:06:50|41.78|41.56|41.82|41.6|41.84|41.62|41.78|41.56|8
1733879220000|2024-12-11 01:07:00|41.8|41.58|41.75|41.53|41.84|41.62|41.75|41.53|10
1733879230000|2024-12-11 01:07:10|41.74|41.52|41.7|41.48|41.74|41.52|41.66|41.44|16
1733879240000|2024-12-11 01:07:20|41.71|41.49|41.68|41.46|41.71|41.49|41.68|41.46|8
1733879250000|2024-12-11 01:07:30|41.69|41.47|41.62|41.4|41.69|41.47|41.61|41.39|13
1733879260000|2024-12-11 01:07:40|41.61|41.39|41.63|41.41|41.63|41.41|41.59|41.37|11
1733879270000|2024-12-11 01:07:50|41.64|41.42|41.63|41.41|41.64|41.42|41.62|41.4|4
1733879280000|2024-12-11 01:08:00|41.64|41.42|41.62|41.4|41.64|41.42|41.62|41.4|5
1733879290000|2024-12-11 01:08:10|41.61|41.39|41.59|41.37|41.61|41.39|41.56|41.34|14
1733879300000|2024-12-11 01:08:20|41.58|41.36|41.56|41.34|41.59|41.37|41.56|41.34|8
1733879310000|2024-12-11 01:08:30|41.53|41.31|41.46|41.24|41.53|41.31|41.43|41.21|15
1733879320000|2024-12-11 01:08:40|41.45|41.23|41.37|41.15|41.45|41.23|41.37|41.15|9
1733879330000|2024-12-11 01:08:50|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|5
1733879340000|2024-12-11 01:09:00|41.37|41.15|41.43|41.21|41.44|41.22|41.37|41.15|7
1733879350000|2024-12-11 01:09:10|41.46|41.24|41.45|41.23|41.49|41.27|41.42|41.2|10
1733879360000|2024-12-11 01:09:20|41.46|41.24|41.46|41.24|41.5|41.28|41.46|41.24|11
1733879370000|2024-12-11 01:09:30|41.45|41.23|41.43|41.21|41.48|41.26|41.43|41.21|12
1733879380000|2024-12-11 01:09:40|41.42|41.2|41.46|41.24|41.46|41.24|41.4|41.18|8
1733879390000|2024-12-11 01:09:50|41.47|41.25|41.46|41.24|41.47|41.25|41.45|41.23|6
1733879400000|2024-12-11 01:10:00|41.45|41.23|41.45|41.23|41.45|41.23|41.4|41.18|12
1733879410000|2024-12-11 01:10:10|41.46|41.24|41.43|41.21|41.46|41.24|41.43|41.21|8
1733879420000|2024-12-11 01:10:20|41.42|41.2|41.44|41.22|41.44|41.22|41.42|41.2|3
1733879430000|2024-12-11 01:10:30|41.45|41.23|41.45|41.23|41.46|41.24|41.44|41.22|9
1733879440000|2024-12-11 01:10:40|41.44|41.22|41.4|41.18|41.44|41.22|41.39|41.17|10
1733879450000|2024-12-11 01:10:50|41.39|41.17|41.4|41.18|41.4|41.18|41.38|41.16|4
1733879460000|2024-12-11 01:11:00|41.39|41.17|41.36|41.14|41.39|41.17|41.36|41.14|10
1733879470000|2024-12-11 01:11:10|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|4
1733879480000|2024-12-11 01:11:20|41.34|41.12|41.34|41.12|41.34|41.12|41.32|41.1|10
1733879490000|2024-12-11 01:11:30|41.35|41.13|41.4|41.18|41.4|41.18|41.35|41.13|12
1733879500000|2024-12-11 01:11:40|41.41|41.19|41.41|41.19|41.42|41.2|41.41|41.19|3
1733879510000|2024-12-11 01:11:50|41.42|41.2|41.42|41.2|41.44|41.22|41.38|41.16|10
1733879520000|2024-12-11 01:12:00|41.41|41.19|41.4|41.18|41.42|41.2|41.39|41.17|14
1733879530000|2024-12-11 01:12:10|41.39|41.17|41.36|41.14|41.41|41.19|41.36|41.14|12
1733879540000|2024-12-11 01:12:20|41.37|41.15|41.42|41.2|41.42|41.2|41.37|41.15|5
1733879550000|2024-12-11 01:12:30|41.43|41.21|41.43|41.21|41.43|41.21|41.41|41.19|9
1733879560000|2024-12-11 01:12:40|41.44|41.22|41.46|41.24|41.46|41.24|41.44|41.22|3
1733879570000|2024-12-11 01:12:50|41.47|41.25|41.46|41.24|41.47|41.25|41.45|41.23|6
1733879580000|2024-12-11 01:13:00|41.47|41.25|41.54|41.32|41.54|41.32|41.46|41.24|10
1733879590000|2024-12-11 01:13:10|41.55|41.33|41.54|41.32|41.58|41.36|41.54|41.32|8
1733879600000|2024-12-11 01:13:20|41.55|41.33|41.56|41.34|41.57|41.35|41.54|41.32|10
1733879610000|2024-12-11 01:13:30|41.57|41.35|41.58|41.36|41.58|41.36|41.57|41.35|4
1733879620000|2024-12-11 01:13:40|41.57|41.35|41.55|41.33|41.57|41.35|41.54|41.32|15
1733879630000|2024-12-11 01:13:50|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|8
1733879640000|2024-12-11 01:14:00|41.54|41.32|41.49|41.27|41.55|41.33|41.48|41.26|11
1733879650000|2024-12-11 01:14:10|41.5|41.28|41.46|41.24|41.5|41.28|41.45|41.23|11
1733879660000|2024-12-11 01:14:20|41.45|41.23|41.39|41.17|41.45|41.23|41.37|41.15|8
1733879670000|2024-12-11 01:14:30|41.4|41.18|41.46|41.24|41.46|41.24|41.4|41.18|6
1733879680000|2024-12-11 01:14:40|41.47|41.25|41.47|41.25|41.49|41.27|41.47|41.25|7
1733879690000|2024-12-11 01:14:50|41.48|41.26|41.45|41.23|41.48|41.26|41.45|41.23|6
1733879700000|2024-12-11 01:15:00|41.47|41.25|41.49|41.27|41.5|41.28|41.47|41.25|5
1733879710000|2024-12-11 01:15:10|41.48|41.26|41.47|41.25|41.48|41.26|41.43|41.21|10
1733879720000|2024-12-11 01:15:20|41.41|41.19|41.41|41.19|41.42|41.2|41.39|41.17|9
1733879730000|2024-12-11 01:15:30|41.4|41.18|41.39|41.17|41.4|41.18|41.36|41.14|10
1733879740000|2024-12-11 01:15:40|41.4|41.18|41.42|41.2|41.42|41.2|41.39|41.17|4
1733879750000|2024-12-11 01:15:50|41.44|41.22|41.42|41.2|41.47|41.25|41.42|41.2|11
1733879760000|2024-12-11 01:16:00|41.41|41.19|41.43|41.21|41.43|41.21|41.4|41.18|9
1733879770000|2024-12-11 01:16:10|41.41|41.19|41.4|41.18|41.43|41.21|41.4|41.18|10
1733879780000|2024-12-11 01:16:20|41.39|41.17|41.42|41.2|41.45|41.23|41.39|41.17|13
1733879790000|2024-12-11 01:16:30|41.43|41.21|41.43|41.21|41.43|41.21|41.42|41.2|5
1733879800000|2024-12-11 01:16:40|41.44|41.22|41.46|41.24|41.48|41.26|41.44|41.22|8
1733879810000|2024-12-11 01:16:50|41.45|41.23|41.37|41.15|41.45|41.23|41.37|41.15|8
1733879820000|2024-12-11 01:17:00|41.36|41.14|41.46|41.24|41.46|41.24|41.35|41.13|14
1733879830000|2024-12-11 01:17:10|41.47|41.25|41.44|41.22|41.48|41.26|41.42|41.2|12
1733879840000|2024-12-11 01:17:20|41.45|41.23|41.48|41.26|41.5|41.28|41.45|41.23|6
1733879850000|2024-12-11 01:17:30|41.49|41.27|41.45|41.23|41.49|41.27|41.45|41.23|15
1733879860000|2024-12-11 01:17:40|41.46|41.24|41.49|41.27|41.49|41.27|41.45|41.23|10
1733879870000|2024-12-11 01:17:50|41.5|41.28|41.44|41.22|41.52|41.3|41.44|41.22|10
1733879880000|2024-12-11 01:18:00|41.45|41.23|41.46|41.24|41.46|41.24|41.44|41.22|9
1733879890000|2024-12-11 01:18:10|41.47|41.25|41.52|41.3|41.52|41.3|41.47|41.25|8
1733879900000|2024-12-11 01:18:20|41.53|41.31|41.49|41.27|41.55|41.33|41.46|41.24|23
1733879910000|2024-12-11 01:18:30|41.47|41.25|41.46|41.24|41.49|41.27|41.46|41.24|10
1733879920000|2024-12-11 01:18:40|41.47|41.25|41.52|41.3|41.53|41.31|41.47|41.25|12
1733879930000|2024-12-11 01:18:50|41.53|41.31|41.56|41.34|41.56|41.34|41.52|41.3|9
1733879940000|2024-12-11 01:19:00|41.54|41.32|41.64|41.42|41.64|41.42|41.54|41.32|8
1733879950000|2024-12-11 01:19:10|41.67|41.45|41.71|41.49|41.71|41.49|41.67|41.45|10
1733879960000|2024-12-11 01:19:20|41.73|41.51|41.79|41.57|41.8|41.58|41.73|41.51|8
1733879970000|2024-12-11 01:19:30|41.78|41.56|41.65|41.43|41.78|41.56|41.64|41.42|16
1733879980000|2024-12-11 01:19:40|41.64|41.42|41.57|41.35|41.64|41.42|41.57|41.35|12
1733879990000|2024-12-11 01:19:50|41.58|41.36|41.63|41.41|41.64|41.42|41.58|41.36|10
1733880000000|2024-12-11 01:20:00|41.64|41.42|41.65|41.43|41.65|41.43|41.59|41.37|9
1733880010000|2024-12-11 01:20:10|41.64|41.42|41.59|41.37|41.64|41.42|41.57|41.35|12
1733880020000|2024-12-11 01:20:20|41.58|41.36|41.57|41.35|41.59|41.37|41.57|41.35|9
1733880030000|2024-12-11 01:20:30|41.56|41.34|41.56|41.34|41.57|41.35|41.54|41.32|13
1733880040000|2024-12-11 01:20:40|41.55|41.33|41.54|41.32|41.56|41.34|41.54|41.32|6
1733880050000|2024-12-11 01:20:50|41.55|41.33|41.46|41.24|41.55|41.33|41.46|41.24|12
1733880060000|2024-12-11 01:21:00|41.45|41.23|41.45|41.23|41.51|41.29|41.45|41.23|17
1733880070000|2024-12-11 01:21:10|41.44|41.22|41.44|41.22|41.48|41.26|41.42|41.2|14
1733880080000|2024-12-11 01:21:20|41.42|41.2|41.4|41.18|41.42|41.2|41.4|41.18|10
1733880090000|2024-12-11 01:21:30|41.39|41.17|41.33|41.11|41.39|41.17|41.32|41.1|12
1733880100000|2024-12-11 01:21:40|41.32|41.1|41.28|41.06|41.33|41.11|41.28|41.06|7
1733880110000|2024-12-11 01:21:50|41.27|41.05|41.17|40.95|41.27|41.05|41.17|40.95|9
1733880120000|2024-12-11 01:22:00|41.19|40.97|41.25|41.03|41.25|41.03|41.19|40.97|7
1733880130000|2024-12-11 01:22:10|41.24|41.02|41.25|41.03|41.25|41.03|41.24|41.02|2
1733880140000|2024-12-11 01:22:20|41.24|41.02|41.2|40.98|41.24|41.02|41.19|40.97|13
1733880150000|2024-12-11 01:22:30|41.21|40.99|41.22|41|41.22|41|41.2|40.98|4
1733880160000|2024-12-11 01:22:40|41.23|41.01|41.21|40.99|41.23|41.01|41.2|40.98|7
1733880170000|2024-12-11 01:22:50|41.2|40.98|41.2|40.98|41.21|40.99|41.19|40.97|5
1733880180000|2024-12-11 01:23:00|41.21|40.99|41.11|40.89|41.21|40.99|41.11|40.89|9
1733880200000|2024-12-11 01:23:20|41.09|40.87|41.06|40.84|41.09|40.87|41.06|40.84|4
1733880210000|2024-12-11 01:23:30|41.05|40.83|41|40.78|41.05|40.83|41|40.78|7
1733880220000|2024-12-11 01:23:40|41.01|40.79|41|40.78|41.01|40.79|41|40.78|6
1733880230000|2024-12-11 01:23:50|41.01|40.79|41.01|40.79|41.01|40.79|41.01|40.79|1
1733880240000|2024-12-11 01:24:00|41|40.78|41|40.78|41.02|40.8|41|40.78|8
1733880250000|2024-12-11 01:24:10|41.01|40.79|41.08|40.86|41.08|40.86|41.01|40.79|8
1733880260000|2024-12-11 01:24:20|41.07|40.85|41.01|40.79|41.07|40.85|41.01|40.79|13
1733880270000|2024-12-11 01:24:30|41|40.78|41.04|40.82|41.05|40.83|41|40.78|9
1733880280000|2024-12-11 01:24:40|41.03|40.81|41|40.78|41.03|40.81|41|40.78|6
1733880290000|2024-12-11 01:24:50|41.01|40.79|41|40.78|41.01|40.79|41|40.78|2
1733880300000|2024-12-11 01:25:00|41.03|40.81|41.09|40.87|41.09|40.87|41.03|40.81|9
1733880310000|2024-12-11 01:25:10|41.08|40.86|41.07|40.85|41.08|40.86|41.07|40.85|6
1733880320000|2024-12-11 01:25:20|41.08|40.86|41.07|40.85|41.08|40.86|41.07|40.85|2
1733880330000|2024-12-11 01:25:30|41.06|40.84|41.09|40.87|41.1|40.88|41.06|40.84|6
1733880340000|2024-12-11 01:25:40|41.08|40.86|41.01|40.79|41.08|40.86|41|40.78|13
1733880350000|2024-12-11 01:25:50|41.02|40.8|41|40.78|41.02|40.8|41|40.78|5
1733880360000|2024-12-11 01:26:00|40.99|40.77|40.9|40.68|40.99|40.77|40.9|40.68|9
1733880370000|2024-12-11 01:26:10|40.91|40.69|40.91|40.69|40.91|40.69|40.91|40.69|1
1733880380000|2024-12-11 01:26:20|40.92|40.7|40.92|40.7|40.92|40.7|40.91|40.69|3
1733880390000|2024-12-11 01:26:30|40.91|40.69|40.88|40.66|40.92|40.7|40.88|40.66|6
1733880400000|2024-12-11 01:26:40|40.89|40.67|40.9|40.68|40.9|40.68|40.87|40.65|8
1733880410000|2024-12-11 01:26:50|40.91|40.69|40.89|40.67|40.92|40.7|40.88|40.66|11
1733880420000|2024-12-11 01:27:00|40.9|40.68|40.88|40.66|40.91|40.69|40.87|40.65|9
1733880430000|2024-12-11 01:27:10|40.89|40.67|40.89|40.67|40.9|40.68|40.89|40.67|3
1733880440000|2024-12-11 01:27:20|40.88|40.66|40.89|40.67|40.89|40.67|40.87|40.65|8
1733880450000|2024-12-11 01:27:30|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733880470000|2024-12-11 01:27:50|40.88|40.66|40.86|40.64|40.88|40.66|40.86|40.64|3
1733880480000|2024-12-11 01:28:00|40.85|40.63|40.88|40.66|40.89|40.67|40.85|40.63|7
1733880490000|2024-12-11 01:28:10|40.89|40.67|40.85|40.63|40.89|40.67|40.85|40.63|4
1733880500000|2024-12-11 01:28:20|40.84|40.62|40.83|40.61|40.84|40.62|40.82|40.6|4
1733880510000|2024-12-11 01:28:30|40.84|40.62|40.83|40.61|40.84|40.62|40.83|40.61|6
1733880520000|2024-12-11 01:28:40|40.84|40.62|40.85|40.63|40.85|40.63|40.83|40.61|4
1733880530000|2024-12-11 01:28:50|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|4
1733880540000|2024-12-11 01:29:00|40.81|40.59|40.81|40.59|40.82|40.6|40.8|40.58|9
1733880550000|2024-12-11 01:29:10|40.8|40.58|40.8|40.58|40.81|40.59|40.8|40.58|5
1733880560000|2024-12-11 01:29:20|40.79|40.57|40.75|40.53|40.8|40.58|40.75|40.53|9
1733880570000|2024-12-11 01:29:30|40.73|40.51|40.74|40.52|40.74|40.52|40.73|40.51|2
1733880580000|2024-12-11 01:29:40|40.75|40.53|40.74|40.52|40.76|40.54|40.74|40.52|4
1733880590000|2024-12-11 01:29:50|40.73|40.51|40.8|40.58|40.8|40.58|40.71|40.49|14
1733880600000|2024-12-11 01:30:00|40.81|40.59|40.81|40.59|40.81|40.59|40.8|40.58|3
1733880610000|2024-12-11 01:30:10|40.8|40.58|40.83|40.61|40.83|40.61|40.8|40.58|6
1733880620000|2024-12-11 01:30:20|40.82|40.6|40.83|40.61|40.83|40.61|40.81|40.59|8
1733880630000|2024-12-11 01:30:30|40.84|40.62|40.89|40.67|40.89|40.67|40.83|40.61|9
1733880640000|2024-12-11 01:30:40|40.9|40.68|40.94|40.72|40.94|40.72|40.9|40.68|5
1733880650000|2024-12-11 01:30:50|40.93|40.71|40.9|40.68|40.94|40.72|40.89|40.67|10
1733880660000|2024-12-11 01:31:00|40.91|40.69|40.9|40.68|40.91|40.69|40.88|40.66|8
1733880670000|2024-12-11 01:31:10|40.91|40.69|40.97|40.75|40.97|40.75|40.91|40.69|7
1733880680000|2024-12-11 01:31:20|40.96|40.74|40.97|40.75|40.97|40.75|40.92|40.7|9
1733880690000|2024-12-11 01:31:30|40.96|40.74|40.9|40.68|40.96|40.74|40.89|40.67|15
1733880700000|2024-12-11 01:31:40|40.89|40.67|40.9|40.68|40.91|40.69|40.89|40.67|6
1733880710000|2024-12-11 01:31:50|40.91|40.69|40.97|40.75|40.97|40.75|40.91|40.69|7
1733880720000|2024-12-11 01:32:00|40.96|40.74|40.96|40.74|41|40.78|40.96|40.74|11
1733880730000|2024-12-11 01:32:10|40.97|40.75|40.97|40.75|40.97|40.75|40.95|40.73|10
1733880740000|2024-12-11 01:32:20|40.98|40.76|40.98|40.76|40.99|40.77|40.97|40.75|5
1733880750000|2024-12-11 01:32:30|40.99|40.77|41.05|40.83|41.05|40.83|40.99|40.77|7
1733880760000|2024-12-11 01:32:40|41.04|40.82|41.01|40.79|41.04|40.82|41|40.78|8
1733880770000|2024-12-11 01:32:50|41|40.78|41.01|40.79|41.01|40.79|40.99|40.77|8
1733880780000|2024-12-11 01:33:00|41|40.78|41.05|40.83|41.05|40.83|40.99|40.77|8
1733880790000|2024-12-11 01:33:10|41.03|40.81|41.08|40.86|41.08|40.86|41.03|40.81|11
1733880800000|2024-12-11 01:33:20|41.09|40.87|41.08|40.86|41.1|40.88|41.05|40.83|10
1733880810000|2024-12-11 01:33:30|41.09|40.87|41.04|40.82|41.09|40.87|41.04|40.82|6
1733880820000|2024-12-11 01:33:40|41.02|40.8|41.03|40.81|41.03|40.81|41.01|40.79|6
1733880830000|2024-12-11 01:33:50|41.04|40.82|41.07|40.85|41.07|40.85|41.04|40.82|4
1733880840000|2024-12-11 01:34:00|41.05|40.83|41.04|40.82|41.06|40.84|41.04|40.82|4
1733880850000|2024-12-11 01:34:10|41.05|40.83|41.03|40.81|41.06|40.84|41.02|40.8|14
1733880860000|2024-12-11 01:34:20|41.02|40.8|40.98|40.76|41.03|40.81|40.98|40.76|7
1733880870000|2024-12-11 01:34:30|40.99|40.77|41.06|40.84|41.06|40.84|40.99|40.77|8
1733880880000|2024-12-11 01:34:40|41.05|40.83|40.99|40.77|41.06|40.84|40.99|40.77|13
1733880890000|2024-12-11 01:34:50|40.98|40.76|40.95|40.73|40.99|40.77|40.94|40.72|12
1733880900000|2024-12-11 01:35:00|40.96|40.74|40.96|40.74|40.97|40.75|40.94|40.72|8
1733880910000|2024-12-11 01:35:10|40.97|40.75|40.98|40.76|40.98|40.76|40.97|40.75|4
1733880920000|2024-12-11 01:35:20|40.97|40.75|40.98|40.76|40.98|40.76|40.95|40.73|8
1733880930000|2024-12-11 01:35:30|40.97|40.75|40.97|40.75|40.97|40.75|40.95|40.73|7
1733880940000|2024-12-11 01:35:40|40.98|40.76|40.94|40.72|40.98|40.76|40.94|40.72|7
1733880950000|2024-12-11 01:35:50|40.93|40.71|40.93|40.71|40.94|40.72|40.93|40.71|11
1733880960000|2024-12-11 01:36:00|40.94|40.72|40.95|40.73|40.95|40.73|40.93|40.71|12
1733880970000|2024-12-11 01:36:10|40.94|40.72|41|40.78|41|40.78|40.94|40.72|6
1733880980000|2024-12-11 01:36:20|41.01|40.79|41|40.78|41.01|40.79|40.97|40.75|10
1733880990000|2024-12-11 01:36:30|41.01|40.79|41|40.78|41.01|40.79|40.99|40.77|3
1733881000000|2024-12-11 01:36:40|41.01|40.79|41.03|40.81|41.03|40.81|41.01|40.79|3
1733881010000|2024-12-11 01:36:50|41.02|40.8|41.03|40.81|41.03|40.81|41.02|40.8|2
1733881020000|2024-12-11 01:37:00|41.04|40.82|41.09|40.87|41.1|40.88|41.04|40.82|10
1733881030000|2024-12-11 01:37:10|41.1|40.88|41.17|40.95|41.17|40.95|41.1|40.88|7
1733881040000|2024-12-11 01:37:20|41.19|40.97|41.21|40.99|41.21|40.99|41.19|40.97|3
1733881050000|2024-12-11 01:37:30|41.22|41|41.25|41.03|41.27|41.05|41.22|41|7
1733881060000|2024-12-11 01:37:40|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733881070000|2024-12-11 01:37:50|41.22|41|41.2|40.98|41.22|41|41.19|40.97|4
1733881080000|2024-12-11 01:38:00|41.21|40.99|41.15|40.93|41.21|40.99|41.15|40.93|9
1733881090000|2024-12-11 01:38:10|41.13|40.91|41.07|40.85|41.13|40.91|41.06|40.84|15
1733881100000|2024-12-11 01:38:20|41.08|40.86|41.07|40.85|41.08|40.86|41.06|40.84|8
1733881110000|2024-12-11 01:38:30|41.06|40.84|41.06|40.84|41.08|40.86|41.06|40.84|10
1733881120000|2024-12-11 01:38:40|41.07|40.85|41.08|40.86|41.08|40.86|41.06|40.84|6
1733881130000|2024-12-11 01:38:50|41.09|40.87|41.16|40.94|41.17|40.95|41.09|40.87|9
1733881140000|2024-12-11 01:39:00|41.15|40.93|41.09|40.87|41.15|40.93|41.07|40.85|14
1733881150000|2024-12-11 01:39:10|41.11|40.89|41.11|40.89|41.13|40.91|41.09|40.87|13
1733881160000|2024-12-11 01:39:20|41.12|40.9|41.18|40.96|41.18|40.96|41.1|40.88|9
1733881170000|2024-12-11 01:39:30|41.19|40.97|41.21|40.99|41.22|41|41.19|40.97|6
1733881180000|2024-12-11 01:39:40|41.22|41|41.21|40.99|41.24|41.02|41.21|40.99|6
1733881190000|2024-12-11 01:39:50|41.22|41|41.29|41.07|41.29|41.07|41.22|41|10
1733881200000|2024-12-11 01:40:00|41.3|41.08|41.3|41.08|41.33|41.11|41.3|41.08|7
1733881210000|2024-12-11 01:40:10|41.29|41.07|41.21|40.99|41.29|41.07|41.21|40.99|13
1733881220000|2024-12-11 01:40:20|41.22|41|41.17|40.95|41.23|41.01|41.17|40.95|7
1733881230000|2024-12-11 01:40:30|41.18|40.96|41.14|40.92|41.18|40.96|41.12|40.9|14
1733881240000|2024-12-11 01:40:40|41.15|40.93|41.11|40.89|41.15|40.93|41.11|40.89|8
1733881250000|2024-12-11 01:40:50|41.1|40.88|41.03|40.81|41.1|40.88|41.03|40.81|10
1733881260000|2024-12-11 01:41:00|41.04|40.82|41.1|40.88|41.1|40.88|41.04|40.82|6
1733881270000|2024-12-11 01:41:10|41.09|40.87|41.09|40.87|41.09|40.87|41.07|40.85|4
1733881290000|2024-12-11 01:41:30|41.1|40.88|41.11|40.89|41.11|40.89|41.09|40.87|4
1733881300000|2024-12-11 01:41:40|41.12|40.9|41.14|40.92|41.16|40.94|41.12|40.9|6
1733881310000|2024-12-11 01:41:50|41.11|40.89|41.12|40.9|41.12|40.9|41.1|40.88|13
1733881320000|2024-12-11 01:42:00|41.14|40.92|41.13|40.91|41.14|40.92|41.11|40.89|10
1733881330000|2024-12-11 01:42:10|41.14|40.92|41.14|40.92|41.15|40.93|41.14|40.92|3
1733881340000|2024-12-11 01:42:20|41.15|40.93|41.16|40.94|41.16|40.94|41.14|40.92|6
1733881350000|2024-12-11 01:42:30|41.15|40.93|41.14|40.92|41.15|40.93|41.13|40.91|6
1733881360000|2024-12-11 01:42:40|41.13|40.91|41.15|40.93|41.15|40.93|41.13|40.91|3
1733881370000|2024-12-11 01:42:50|41.14|40.92|41.17|40.95|41.17|40.95|41.14|40.92|6
1733881380000|2024-12-11 01:43:00|41.16|40.94|41.15|40.93|41.16|40.94|41.14|40.92|6
1733881390000|2024-12-11 01:43:10|41.16|40.94|41.2|40.98|41.2|40.98|41.16|40.94|4
1733881400000|2024-12-11 01:43:20|41.19|40.97|41.18|40.96|41.19|40.97|41.17|40.95|6
1733881410000|2024-12-11 01:43:30|41.17|40.95|41.17|40.95|41.17|40.95|41.17|40.95|1
1733881420000|2024-12-11 01:43:40|41.16|40.94|41.08|40.86|41.16|40.94|41.07|40.85|6
1733881430000|2024-12-11 01:43:50|41.07|40.85|41.09|40.87|41.09|40.87|41.07|40.85|3
1733881440000|2024-12-11 01:44:00|41.08|40.86|41.05|40.83|41.08|40.86|41.04|40.82|14
1733881450000|2024-12-11 01:44:10|41.01|40.79|41|40.78|41.02|40.8|41|40.78|4
1733881460000|2024-12-11 01:44:20|40.98|40.76|40.91|40.69|40.99|40.77|40.91|40.69|6
1733881470000|2024-12-11 01:44:30|40.92|40.7|40.85|40.63|40.92|40.7|40.85|40.63|9
1733881480000|2024-12-11 01:44:40|40.86|40.64|40.87|40.65|40.87|40.65|40.86|40.64|4
1733881490000|2024-12-11 01:44:50|40.88|40.66|40.87|40.65|40.88|40.66|40.86|40.64|5
1733881500000|2024-12-11 01:45:00|40.88|40.66|40.94|40.72|40.94|40.72|40.88|40.66|9
1733881510000|2024-12-11 01:45:10|40.98|40.76|40.98|40.76|41|40.78|40.97|40.75|8
1733881520000|2024-12-11 01:45:20|40.99|40.77|41.01|40.79|41.01|40.79|40.99|40.77|5
1733881530000|2024-12-11 01:45:30|41.03|40.81|41.02|40.8|41.08|40.86|41.02|40.8|9
1733881540000|2024-12-11 01:45:40|41.03|40.81|41.05|40.83|41.05|40.83|41.03|40.81|3
1733881550000|2024-12-11 01:45:50|41.03|40.81|41.09|40.87|41.09|40.87|41.03|40.81|5
1733881560000|2024-12-11 01:46:00|41.1|40.88|41.07|40.85|41.11|40.89|41.06|40.84|17
1733881570000|2024-12-11 01:46:10|41.05|40.83|41.13|40.91|41.14|40.92|41.05|40.83|9
1733881580000|2024-12-11 01:46:20|41.12|40.9|41.12|40.9|41.12|40.9|41.1|40.88|7
1733881590000|2024-12-11 01:46:30|41.1|40.88|41.1|40.88|41.1|40.88|41.08|40.86|5
1733881600000|2024-12-11 01:46:40|41.11|40.89|41.14|40.92|41.14|40.92|41.11|40.89|4
1733881610000|2024-12-11 01:46:50|41.16|40.94|41.23|41.01|41.23|41.01|41.16|40.94|6
1733881620000|2024-12-11 01:47:00|41.24|41.02|41.23|41.01|41.24|41.02|41.2|40.98|12
1733881630000|2024-12-11 01:47:10|41.24|41.02|41.3|41.08|41.3|41.08|41.24|41.02|6
1733881640000|2024-12-11 01:47:20|41.31|41.09|41.3|41.08|41.31|41.09|41.28|41.06|6
1733881650000|2024-12-11 01:47:30|41.29|41.07|41.26|41.04|41.29|41.07|41.26|41.04|4
1733881660000|2024-12-11 01:47:40|41.25|41.03|41.19|40.97|41.25|41.03|41.18|40.96|8
1733881670000|2024-12-11 01:47:50|41.17|40.95|41.16|40.94|41.17|40.95|41.15|40.93|3
1733881680000|2024-12-11 01:48:00|41.15|40.93|41.09|40.87|41.15|40.93|41.07|40.85|15
1733881690000|2024-12-11 01:48:10|41.1|40.88|41.09|40.87|41.12|40.9|41.09|40.87|6
1733881700000|2024-12-11 01:48:20|41.08|40.86|41.09|40.87|41.1|40.88|41.08|40.86|4
1733881710000|2024-12-11 01:48:30|41.07|40.85|41.09|40.87|41.09|40.87|41.05|40.83|13
1733881720000|2024-12-11 01:48:40|41.08|40.86|41.08|40.86|41.09|40.87|41.07|40.85|5
1733881730000|2024-12-11 01:48:50|41.07|40.85|41.04|40.82|41.07|40.85|41.03|40.81|11
1733881740000|2024-12-11 01:49:00|41.03|40.81|41.03|40.81|41.04|40.82|41.01|40.79|12
1733881750000|2024-12-11 01:49:10|41.02|40.8|41.06|40.84|41.06|40.84|41.02|40.8|5
1733881760000|2024-12-11 01:49:20|41.05|40.83|41.07|40.85|41.08|40.86|41.05|40.83|6
1733881770000|2024-12-11 01:49:30|41.08|40.86|41.08|40.86|41.09|40.87|41.07|40.85|7
1733881780000|2024-12-11 01:49:40|41.09|40.87|41.09|40.87|41.09|40.87|41.09|40.87|1
1733881790000|2024-12-11 01:49:50|41.08|40.86|41.08|40.86|41.08|40.86|41.08|40.86|1
1733881800000|2024-12-11 01:50:00|41.09|40.87|41.08|40.86|41.09|40.87|41.08|40.86|2
1733881810000|2024-12-11 01:50:10|41.09|40.87|41.09|40.87|41.11|40.89|41.09|40.87|5
1733881820000|2024-12-11 01:50:20|41.08|40.86|41.08|40.86|41.08|40.86|41.08|40.86|1
1733881850000|2024-12-11 01:50:50|41.05|40.83|41.03|40.81|41.05|40.83|41.03|40.81|3
1733881860000|2024-12-11 01:51:00|41.04|40.82|41.03|40.81|41.05|40.83|41.03|40.81|4
1733881870000|2024-12-11 01:51:10|41.04|40.82|41.07|40.85|41.07|40.85|41.04|40.82|6
1733881880000|2024-12-11 01:51:20|41.06|40.84|41.02|40.8|41.06|40.84|41.02|40.8|5
1733881890000|2024-12-11 01:51:30|41.01|40.79|40.97|40.75|41.01|40.79|40.95|40.73|9
1733881900000|2024-12-11 01:51:40|40.98|40.76|41|40.78|41|40.78|40.98|40.76|3
1733881910000|2024-12-11 01:51:50|41.01|40.79|41.01|40.79|41.01|40.79|41|40.78|3
1733881920000|2024-12-11 01:52:00|41|40.78|40.94|40.72|41|40.78|40.94|40.72|6
1733881930000|2024-12-11 01:52:10|40.95|40.73|40.9|40.68|40.95|40.73|40.9|40.68|7
1733881940000|2024-12-11 01:52:20|40.91|40.69|40.9|40.68|40.92|40.7|40.9|40.68|3
1733881950000|2024-12-11 01:52:30|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|2
1733881970000|2024-12-11 01:52:50|40.92|40.7|40.92|40.7|40.92|40.7|40.91|40.69|3
1733881980000|2024-12-11 01:53:00|40.93|40.71|40.78|40.56|40.93|40.71|40.78|40.56|12
1733881990000|2024-12-11 01:53:10|40.82|40.6|40.79|40.57|40.82|40.6|40.78|40.56|8
1733882000000|2024-12-11 01:53:20|40.78|40.56|40.75|40.53|40.78|40.56|40.75|40.53|3
1733882020000|2024-12-11 01:53:40|40.74|40.52|40.74|40.52|40.74|40.52|40.74|40.52|1
1733882030000|2024-12-11 01:53:50|40.75|40.53|40.76|40.54|40.76|40.54|40.75|40.53|2
1733882040000|2024-12-11 01:54:00|40.75|40.53|40.76|40.54|40.76|40.54|40.75|40.53|2
1733882050000|2024-12-11 01:54:10|40.78|40.56|40.75|40.53|40.82|40.6|40.75|40.53|11
1733882060000|2024-12-11 01:54:20|40.76|40.54|40.76|40.54|40.76|40.54|40.76|40.54|1
1733882070000|2024-12-11 01:54:30|40.75|40.53|40.64|40.42|40.75|40.53|40.64|40.42|9
1733882080000|2024-12-11 01:54:40|40.63|40.41|40.61|40.39|40.64|40.42|40.61|40.39|7
1733882090000|2024-12-11 01:54:50|40.6|40.38|40.6|40.38|40.61|40.39|40.59|40.37|7
1733882100000|2024-12-11 01:55:00|40.61|40.39|40.67|40.45|40.67|40.45|40.6|40.38|8
1733882110000|2024-12-11 01:55:10|40.68|40.46|40.71|40.49|40.72|40.5|40.67|40.45|7
1733882120000|2024-12-11 01:55:20|40.72|40.5|40.75|40.53|40.75|40.53|40.69|40.47|7
1733882130000|2024-12-11 01:55:30|40.74|40.52|40.69|40.47|40.74|40.52|40.69|40.47|4
1733882140000|2024-12-11 01:55:40|40.68|40.46|40.71|40.49|40.71|40.49|40.68|40.46|6
1733882150000|2024-12-11 01:55:50|40.73|40.51|40.74|40.52|40.75|40.53|40.72|40.5|6
1733882160000|2024-12-11 01:56:00|40.75|40.53|40.68|40.46|40.75|40.53|40.68|40.46|9
1733882170000|2024-12-11 01:56:10|40.67|40.45|40.67|40.45|40.7|40.48|40.67|40.45|7
1733882180000|2024-12-11 01:56:20|40.68|40.46|40.64|40.42|40.68|40.46|40.63|40.41|7
1733882190000|2024-12-11 01:56:30|40.65|40.43|40.71|40.49|40.72|40.5|40.65|40.43|10
1733882200000|2024-12-11 01:56:40|40.72|40.5|40.67|40.45|40.72|40.5|40.67|40.45|8
1733882210000|2024-12-11 01:56:50|40.66|40.44|40.66|40.44|40.67|40.45|40.66|40.44|3
1733882220000|2024-12-11 01:57:00|40.67|40.45|40.61|40.39|40.68|40.46|40.61|40.39|8
1733882230000|2024-12-11 01:57:10|40.62|40.4|40.61|40.39|40.62|40.4|40.61|40.39|2
1733882250000|2024-12-11 01:57:30|40.62|40.4|40.61|40.39|40.62|40.4|40.61|40.39|2
1733882260000|2024-12-11 01:57:40|40.6|40.38|40.58|40.36|40.6|40.38|40.58|40.36|3
1733882270000|2024-12-11 01:57:50|40.57|40.35|40.52|40.3|40.57|40.35|40.51|40.29|6
1733882280000|2024-12-11 01:58:00|40.53|40.31|40.57|40.35|40.57|40.35|40.53|40.31|8
1733882290000|2024-12-11 01:58:10|40.56|40.34|40.52|40.3|40.56|40.34|40.52|40.3|7
1733882300000|2024-12-11 01:58:20|40.53|40.31|40.51|40.29|40.53|40.31|40.51|40.29|4
1733882310000|2024-12-11 01:58:30|40.5|40.28|40.51|40.29|40.51|40.29|40.5|40.28|2
1733882320000|2024-12-11 01:58:40|40.5|40.28|40.51|40.29|40.51|40.29|40.5|40.28|2
1733882330000|2024-12-11 01:58:50|40.5|40.28|40.5|40.28|40.5|40.28|40.5|40.28|1
1733882340000|2024-12-11 01:59:00|40.49|40.27|40.5|40.28|40.5|40.28|40.49|40.27|4
1733882350000|2024-12-11 01:59:10|40.51|40.29|40.51|40.29|40.51|40.29|40.51|40.29|1
1733882360000|2024-12-11 01:59:20|40.5|40.28|40.51|40.29|40.51|40.29|40.5|40.28|2
1733882370000|2024-12-11 01:59:30|40.5|40.28|40.53|40.31|40.53|40.31|40.5|40.28|5
1733882380000|2024-12-11 01:59:40|40.52|40.3|40.51|40.29|40.52|40.3|40.51|40.29|2
1733882390000|2024-12-11 01:59:50|40.5|40.28|40.49|40.27|40.5|40.28|40.49|40.27|2
1733882400000|2024-12-11 02:00:00|40.5|40.28|40.49|40.27|40.51|40.29|40.49|40.27|8
1733882410000|2024-12-11 02:00:10|40.5|40.28|40.49|40.27|40.5|40.28|40.49|40.27|2
1733882420000|2024-12-11 02:00:20|40.5|40.28|40.5|40.28|40.5|40.28|40.48|40.26|7
1733882430000|2024-12-11 02:00:30|40.49|40.27|40.49|40.27|40.49|40.27|40.49|40.27|1
1733882440000|2024-12-11 02:00:40|40.48|40.26|40.46|40.24|40.48|40.26|40.44|40.22|6
1733882450000|2024-12-11 02:00:50|40.47|40.25|40.45|40.23|40.48|40.26|40.45|40.23|4
1733882460000|2024-12-11 02:01:00|40.44|40.22|40.48|40.26|40.48|40.26|40.44|40.22|4
1733882470000|2024-12-11 02:01:10|40.46|40.24|40.5|40.28|40.51|40.29|40.46|40.24|6
1733882480000|2024-12-11 02:01:20|40.49|40.27|40.46|40.24|40.5|40.28|40.46|40.24|5
1733882490000|2024-12-11 02:01:30|40.47|40.25|40.49|40.27|40.49|40.27|40.47|40.25|2
1733882500000|2024-12-11 02:01:40|40.5|40.28|40.5|40.28|40.51|40.29|40.49|40.27|7
1733882510000|2024-12-11 02:01:50|40.49|40.27|40.48|40.26|40.5|40.28|40.47|40.25|5
1733882520000|2024-12-11 02:02:00|40.49|40.27|40.48|40.26|40.53|40.31|40.48|40.26|10
1733882530000|2024-12-11 02:02:10|40.47|40.25|40.48|40.26|40.49|40.27|40.47|40.25|6
1733882540000|2024-12-11 02:02:20|40.47|40.25|40.41|40.19|40.47|40.25|40.41|40.19|6
1733882550000|2024-12-11 02:02:30|40.42|40.2|40.47|40.25|40.47|40.25|40.41|40.19|8
1733882560000|2024-12-11 02:02:40|40.48|40.26|40.52|40.3|40.54|40.32|40.48|40.26|9
1733882570000|2024-12-11 02:02:50|40.51|40.29|40.45|40.23|40.51|40.29|40.45|40.23|7
1733882580000|2024-12-11 02:03:00|40.44|40.22|40.47|40.25|40.47|40.25|40.44|40.22|5
1733882590000|2024-12-11 02:03:10|40.48|40.26|40.43|40.21|40.48|40.26|40.4|40.18|10
1733882600000|2024-12-11 02:03:20|40.44|40.22|40.46|40.24|40.47|40.25|40.43|40.21|7
1733882610000|2024-12-11 02:03:30|40.45|40.23|40.42|40.2|40.45|40.23|40.41|40.19|9
1733882620000|2024-12-11 02:03:40|40.43|40.21|40.42|40.2|40.43|40.21|40.41|40.19|4
1733882630000|2024-12-11 02:03:50|40.43|40.21|40.46|40.24|40.46|40.24|40.43|40.21|4
1733882640000|2024-12-11 02:04:00|40.47|40.25|40.49|40.27|40.49|40.27|40.46|40.24|11
1733882650000|2024-12-11 02:04:10|40.51|40.29|40.48|40.26|40.51|40.29|40.48|40.26|7
1733882660000|2024-12-11 02:04:20|40.49|40.27|40.48|40.26|40.51|40.29|40.48|40.26|8
1733882670000|2024-12-11 02:04:30|40.47|40.25|40.48|40.26|40.48|40.26|40.47|40.25|2
1733882680000|2024-12-11 02:04:40|40.49|40.27|40.48|40.26|40.49|40.27|40.46|40.24|8
1733882690000|2024-12-11 02:04:50|40.47|40.25|40.47|40.25|40.47|40.25|40.47|40.25|1
1733882700000|2024-12-11 02:05:00|40.48|40.26|40.49|40.27|40.5|40.28|40.48|40.26|6
1733882710000|2024-12-11 02:05:10|40.48|40.26|40.54|40.32|40.54|40.32|40.48|40.26|7
1733882720000|2024-12-11 02:05:20|40.55|40.33|40.59|40.37|40.59|40.37|40.55|40.33|5
1733882730000|2024-12-11 02:05:30|40.58|40.36|40.51|40.29|40.58|40.36|40.51|40.29|10
1733882740000|2024-12-11 02:05:40|40.5|40.28|40.49|40.27|40.5|40.28|40.49|40.27|2
1733882750000|2024-12-11 02:05:50|40.5|40.28|40.5|40.28|40.5|40.28|40.49|40.27|3
1733882760000|2024-12-11 02:06:00|40.51|40.29|40.54|40.32|40.56|40.34|40.51|40.29|8
1733882770000|2024-12-11 02:06:10|40.55|40.33|40.57|40.35|40.61|40.39|40.55|40.33|11
1733882780000|2024-12-11 02:06:20|40.58|40.36|40.61|40.39|40.61|40.39|40.57|40.35|9
1733882790000|2024-12-11 02:06:30|40.62|40.4|40.73|40.51|40.73|40.51|40.61|40.39|9
1733882800000|2024-12-11 02:06:40|40.74|40.52|40.74|40.52|40.74|40.52|40.72|40.5|8
1733882810000|2024-12-11 02:06:50|40.75|40.53|40.74|40.52|40.75|40.53|40.74|40.52|2
1733882820000|2024-12-11 02:07:00|40.73|40.51|40.75|40.53|40.75|40.53|40.72|40.5|7
1733882830000|2024-12-11 02:07:10|40.76|40.54|40.78|40.56|40.79|40.57|40.76|40.54|6
1733882840000|2024-12-11 02:07:20|40.77|40.55|40.72|40.5|40.78|40.56|40.72|40.5|11
1733882850000|2024-12-11 02:07:30|40.73|40.51|40.76|40.54|40.76|40.54|40.72|40.5|8
1733882860000|2024-12-11 02:07:40|40.77|40.55|40.79|40.57|40.8|40.58|40.77|40.55|4
1733882870000|2024-12-11 02:07:50|40.78|40.56|40.79|40.57|40.8|40.58|40.77|40.55|9
1733882880000|2024-12-11 02:08:00|40.78|40.56|40.82|40.6|40.82|40.6|40.78|40.56|5
1733882890000|2024-12-11 02:08:10|40.84|40.62|41|40.78|41|40.78|40.84|40.62|8
1733882900000|2024-12-11 02:08:20|41.02|40.8|41.07|40.85|41.08|40.86|41.02|40.8|5
1733882910000|2024-12-11 02:08:30|41.06|40.84|41.06|40.84|41.06|40.84|41.06|40.84|1
1733882920000|2024-12-11 02:08:40|41.05|40.83|41.07|40.85|41.07|40.85|41.05|40.83|3
1733882930000|2024-12-11 02:08:50|41.08|40.86|41.11|40.89|41.11|40.89|41.08|40.86|4
1733882940000|2024-12-11 02:09:00|41.1|40.88|41.15|40.93|41.15|40.93|41.1|40.88|7
1733882950000|2024-12-11 02:09:10|41.14|40.92|41.16|40.94|41.17|40.95|41.14|40.92|5
1733882960000|2024-12-11 02:09:20|41.15|40.93|41.16|40.94|41.16|40.94|41.15|40.93|4
1733882970000|2024-12-11 02:09:30|41.17|40.95|41.18|40.96|41.18|40.96|41.17|40.95|4
1733882980000|2024-12-11 02:09:40|41.16|40.94|41.16|40.94|41.16|40.94|41.16|40.94|1
1733882990000|2024-12-11 02:09:50|41.15|40.93|41.13|40.91|41.15|40.93|41.12|40.9|6
1733883000000|2024-12-11 02:10:00|41.12|40.9|41.11|40.89|41.12|40.9|41.11|40.89|2
1733883010000|2024-12-11 02:10:10|41.1|40.88|40.98|40.76|41.1|40.88|40.98|40.76|11
1733883020000|2024-12-11 02:10:20|40.96|40.74|40.93|40.71|40.96|40.74|40.92|40.7|7
1733883030000|2024-12-11 02:10:30|40.94|40.72|40.93|40.71|40.94|40.72|40.9|40.68|10
1733883040000|2024-12-11 02:10:40|40.94|40.72|40.91|40.69|40.94|40.72|40.9|40.68|4
1733883050000|2024-12-11 02:10:50|40.92|40.7|40.94|40.72|40.94|40.72|40.92|40.7|3
1733883060000|2024-12-11 02:11:00|40.93|40.71|40.97|40.75|40.99|40.77|40.93|40.71|11
1733883070000|2024-12-11 02:11:10|40.98|40.76|40.96|40.74|40.98|40.76|40.96|40.74|3
1733883080000|2024-12-11 02:11:20|40.95|40.73|40.96|40.74|40.96|40.74|40.95|40.73|2
1733883090000|2024-12-11 02:11:30|40.97|40.75|40.98|40.76|40.98|40.76|40.97|40.75|2
1733883100000|2024-12-11 02:11:40|40.97|40.75|40.96|40.74|40.97|40.75|40.96|40.74|2
1733883110000|2024-12-11 02:11:50|40.95|40.73|40.95|40.73|40.95|40.73|40.95|40.73|1
1733883120000|2024-12-11 02:12:00|40.96|40.74|40.95|40.73|40.96|40.74|40.94|40.72|6
1733883130000|2024-12-11 02:12:10|40.94|40.72|40.94|40.72|40.94|40.72|40.92|40.7|5
1733883140000|2024-12-11 02:12:20|40.95|40.73|40.94|40.72|40.95|40.73|40.94|40.72|2
1733883150000|2024-12-11 02:12:30|40.93|40.71|40.93|40.71|40.94|40.72|40.93|40.71|3
1733883160000|2024-12-11 02:12:40|40.92|40.7|40.9|40.68|40.92|40.7|40.89|40.67|6
1733883170000|2024-12-11 02:12:50|40.91|40.69|40.91|40.69|40.91|40.69|40.91|40.69|1
1733883180000|2024-12-11 02:13:00|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|4
1733883190000|2024-12-11 02:13:10|40.91|40.69|40.95|40.73|40.95|40.73|40.91|40.69|5
1733883200000|2024-12-11 02:13:20|40.94|40.72|40.9|40.68|40.94|40.72|40.9|40.68|3
1733883210000|2024-12-11 02:13:30|40.91|40.69|40.93|40.71|40.93|40.71|40.91|40.69|5
1733883220000|2024-12-11 02:13:40|40.92|40.7|40.9|40.68|40.92|40.7|40.9|40.68|9
1733883230000|2024-12-11 02:13:50|40.89|40.67|40.91|40.69|40.91|40.69|40.89|40.67|3
1733883240000|2024-12-11 02:14:00|40.9|40.68|40.87|40.65|40.91|40.69|40.87|40.65|7
1733883250000|2024-12-11 02:14:10|40.86|40.64|40.82|40.6|40.86|40.64|40.8|40.58|7
1733883260000|2024-12-11 02:14:20|40.83|40.61|40.87|40.65|40.87|40.65|40.83|40.61|8
1733883270000|2024-12-11 02:14:30|40.88|40.66|40.86|40.64|40.88|40.66|40.85|40.63|4
1733883280000|2024-12-11 02:14:40|40.87|40.65|40.85|40.63|40.87|40.65|40.83|40.61|7
1733883290000|2024-12-11 02:14:50|40.86|40.64|40.86|40.64|40.86|40.64|40.86|40.64|1
1733883300000|2024-12-11 02:15:00|40.87|40.65|40.87|40.65|40.88|40.66|40.85|40.63|6
1733883310000|2024-12-11 02:15:10|40.9|40.68|40.9|40.68|40.9|40.68|40.9|40.68|1
1733883330000|2024-12-11 02:15:30|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|2
1733883340000|2024-12-11 02:15:40|40.88|40.66|40.88|40.66|40.88|40.66|40.88|40.66|1
1733883350000|2024-12-11 02:15:50|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|6
1733883360000|2024-12-11 02:16:00|40.91|40.69|40.9|40.68|40.91|40.69|40.9|40.68|2
1733883370000|2024-12-11 02:16:10|40.91|40.69|40.89|40.67|40.91|40.69|40.86|40.64|8
1733883380000|2024-12-11 02:16:20|40.9|40.68|40.97|40.75|40.97|40.75|40.9|40.68|7
1733883390000|2024-12-11 02:16:30|40.96|40.74|40.96|40.74|40.97|40.75|40.96|40.74|3
1733883400000|2024-12-11 02:16:40|40.95|40.73|41.04|40.82|41.04|40.82|40.95|40.73|9
1733883410000|2024-12-11 02:16:50|41.05|40.83|41.05|40.83|41.11|40.89|41.05|40.83|9
1733883420000|2024-12-11 02:17:00|41.06|40.84|41|40.78|41.06|40.84|40.99|40.77|7
1733883430000|2024-12-11 02:17:10|40.99|40.77|41.05|40.83|41.05|40.83|40.99|40.77|7
1733883440000|2024-12-11 02:17:20|41.08|40.86|41.08|40.86|41.09|40.87|41.08|40.86|3
1733883450000|2024-12-11 02:17:30|41.06|40.84|41.03|40.81|41.06|40.84|41.02|40.8|9
1733883460000|2024-12-11 02:17:40|41.02|40.8|41.05|40.83|41.05|40.83|41.02|40.8|4
1733883470000|2024-12-11 02:17:50|41.14|40.92|41.38|41.16|41.41|41.19|41.14|40.92|16
1733883480000|2024-12-11 02:18:00|41.39|41.17|41.41|41.19|41.42|41.2|41.39|41.17|4
1733883490000|2024-12-11 02:18:10|41.42|41.2|41.4|41.18|41.42|41.2|41.4|41.18|5
1733883500000|2024-12-11 02:18:20|41.41|41.19|41.44|41.22|41.44|41.22|41.38|41.16|10
1733883510000|2024-12-11 02:18:30|41.45|41.23|41.45|41.23|41.45|41.23|41.44|41.22|7
1733883520000|2024-12-11 02:18:40|41.47|41.25|41.49|41.27|41.49|41.27|41.47|41.25|3
1733883540000|2024-12-11 02:19:00|41.47|41.25|41.48|41.26|41.49|41.27|41.47|41.25|11
1733883550000|2024-12-11 02:19:10|41.47|41.25|41.48|41.26|41.49|41.27|41.47|41.25|8
1733883560000|2024-12-11 02:19:20|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733883580000|2024-12-11 02:19:40|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733883590000|2024-12-11 02:19:50|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733883600000|2024-12-11 02:20:00|41.53|41.31|41.58|41.36|41.58|41.36|41.53|41.31|7
1733883610000|2024-12-11 02:20:10|41.57|41.35|41.59|41.37|41.59|41.37|41.57|41.35|3
1733883620000|2024-12-11 02:20:20|41.61|41.39|41.62|41.4|41.62|41.4|41.61|41.39|2
1733883630000|2024-12-11 02:20:30|41.63|41.41|41.59|41.37|41.63|41.41|41.59|41.37|4
1733883640000|2024-12-11 02:20:40|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733883650000|2024-12-11 02:20:50|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733883660000|2024-12-11 02:21:00|41.53|41.31|41.52|41.3|41.53|41.31|41.51|41.29|5
1733883670000|2024-12-11 02:21:10|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733883680000|2024-12-11 02:21:20|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733883690000|2024-12-11 02:21:30|41.47|41.25|41.44|41.22|41.47|41.25|41.44|41.22|2
1733883700000|2024-12-11 02:21:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733883710000|2024-12-11 02:21:50|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|2
1733883720000|2024-12-11 02:22:00|41.46|41.24|41.44|41.22|41.47|41.25|41.44|41.22|5
1733883730000|2024-12-11 02:22:10|41.43|41.21|41.41|41.19|41.43|41.21|41.41|41.19|3
1733883740000|2024-12-11 02:22:20|41.4|41.18|41.38|41.16|41.4|41.18|41.38|41.16|5
1733883750000|2024-12-11 02:22:30|41.37|41.15|41.34|41.12|41.37|41.15|41.34|41.12|4
1733883760000|2024-12-11 02:22:40|41.33|41.11|41.3|41.08|41.33|41.11|41.3|41.08|4
1733883770000|2024-12-11 02:22:50|41.28|41.06|41.23|41.01|41.28|41.06|41.23|41.01|8
1733883780000|2024-12-11 02:23:00|41.24|41.02|41.21|40.99|41.24|41.02|41.21|40.99|12
1733883790000|2024-12-11 02:23:10|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733883800000|2024-12-11 02:23:20|41.25|41.03|41.23|41.01|41.25|41.03|41.21|40.99|11
1733883810000|2024-12-11 02:23:30|41.22|41|41.21|40.99|41.22|41|41.2|40.98|4
1733883820000|2024-12-11 02:23:40|41.22|41|41.22|41|41.22|41|41.2|40.98|7
1733883830000|2024-12-11 02:23:50|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733883840000|2024-12-11 02:24:00|41.18|40.96|41.16|40.94|41.18|40.96|41.15|40.93|4
1733883850000|2024-12-11 02:24:10|41.17|40.95|41.18|40.96|41.18|40.96|41.17|40.95|2
1733883860000|2024-12-11 02:24:20|41.16|40.94|41.18|40.96|41.18|40.96|41.16|40.94|5
1733883870000|2024-12-11 02:24:30|41.21|40.99|41.25|41.03|41.28|41.06|41.21|40.99|10
1733883880000|2024-12-11 02:24:40|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733883890000|2024-12-11 02:24:50|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733883900000|2024-12-11 02:25:00|41.32|41.1|41.35|41.13|41.35|41.13|41.32|41.1|4
1733883910000|2024-12-11 02:25:10|41.33|41.11|41.37|41.15|41.37|41.15|41.33|41.11|6
1733883920000|2024-12-11 02:25:20|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|5
1733883930000|2024-12-11 02:25:30|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733883940000|2024-12-11 02:25:40|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|4
1733883950000|2024-12-11 02:25:50|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733883960000|2024-12-11 02:26:00|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733883970000|2024-12-11 02:26:10|41.4|41.18|41.46|41.24|41.46|41.24|41.4|41.18|6
1733883980000|2024-12-11 02:26:20|41.45|41.23|41.44|41.22|41.46|41.24|41.43|41.21|5
1733883990000|2024-12-11 02:26:30|41.43|41.21|41.4|41.18|41.43|41.21|41.38|41.16|8
1733884010000|2024-12-11 02:26:50|41.41|41.19|41.4|41.18|41.41|41.19|41.4|41.18|2
1733884020000|2024-12-11 02:27:00|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733884030000|2024-12-11 02:27:10|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733884040000|2024-12-11 02:27:20|41.36|41.14|41.34|41.12|41.36|41.14|41.34|41.12|2
1733884050000|2024-12-11 02:27:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733884060000|2024-12-11 02:27:40|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733884070000|2024-12-11 02:27:50|41.33|41.11|41.33|41.11|41.34|41.12|41.33|41.11|3
1733884080000|2024-12-11 02:28:00|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|2
1733884100000|2024-12-11 02:28:20|41.34|41.12|41.31|41.09|41.34|41.12|41.31|41.09|5
1733884110000|2024-12-11 02:28:30|41.29|41.07|41.28|41.06|41.29|41.07|41.27|41.05|4
1733884120000|2024-12-11 02:28:40|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733884130000|2024-12-11 02:28:50|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733884140000|2024-12-11 02:29:00|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733884150000|2024-12-11 02:29:10|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733884170000|2024-12-11 02:29:30|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733884180000|2024-12-11 02:29:40|41.27|41.05|41.24|41.02|41.27|41.05|41.23|41.01|7
1733884190000|2024-12-11 02:29:50|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733884200000|2024-12-11 02:30:00|41.26|41.04|41.26|41.04|41.27|41.05|41.26|41.04|3
1733884230000|2024-12-11 02:30:30|41.22|41|41.19|40.97|41.22|41|41.17|40.95|7
1733884240000|2024-12-11 02:30:40|41.17|40.95|41.18|40.96|41.18|40.96|41.16|40.94|4
1733884250000|2024-12-11 02:30:50|41.17|40.95|41.14|40.92|41.17|40.95|41.13|40.91|5
1733884260000|2024-12-11 02:31:00|41.13|40.91|41.15|40.93|41.15|40.93|41.13|40.91|3
1733884270000|2024-12-11 02:31:10|41.17|40.95|41.15|40.93|41.17|40.95|41.14|40.92|5
1733884280000|2024-12-11 02:31:20|41.16|40.94|41.14|40.92|41.17|40.95|41.14|40.92|4
1733884290000|2024-12-11 02:31:30|41.15|40.93|41.16|40.94|41.16|40.94|41.14|40.92|4
1733884300000|2024-12-11 02:31:40|41.17|40.95|41.17|40.95|41.17|40.95|41.16|40.94|3
1733884310000|2024-12-11 02:31:50|41.18|40.96|41.25|41.03|41.25|41.03|41.18|40.96|5
1733884320000|2024-12-11 02:32:00|41.26|41.04|41.29|41.07|41.29|41.07|41.26|41.04|6
1733884330000|2024-12-11 02:32:10|41.3|41.08|41.33|41.11|41.33|41.11|41.3|41.08|6
1733884340000|2024-12-11 02:32:20|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733884350000|2024-12-11 02:32:30|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733884360000|2024-12-11 02:32:40|41.36|41.14|41.2|40.98|41.36|41.14|41.2|40.98|8
1733884370000|2024-12-11 02:32:50|41.21|40.99|41.24|41.02|41.24|41.02|41.21|40.99|3
1733884380000|2024-12-11 02:33:00|41.22|41|41.23|41.01|41.24|41.02|41.2|40.98|10
1733884390000|2024-12-11 02:33:10|41.24|41.02|41.21|40.99|41.24|41.02|41.21|40.99|8
1733884400000|2024-12-11 02:33:20|41.2|40.98|41.18|40.96|41.21|40.99|41.17|40.95|15
1733884410000|2024-12-11 02:33:30|41.19|40.97|41.2|40.98|41.2|40.98|41.19|40.97|2
1733884420000|2024-12-11 02:33:40|41.22|41|41.34|41.12|41.34|41.12|41.22|41|9
1733884430000|2024-12-11 02:33:50|41.35|41.13|41.42|41.2|41.42|41.2|41.35|41.13|6
1733884440000|2024-12-11 02:34:00|41.41|41.19|41.34|41.12|41.41|41.19|41.34|41.12|6
1733884450000|2024-12-11 02:34:10|41.35|41.13|41.28|41.06|41.36|41.14|41.28|41.06|10
1733884460000|2024-12-11 02:34:20|41.27|41.05|41.25|41.03|41.29|41.07|41.25|41.03|14
1733884470000|2024-12-11 02:34:30|41.26|41.04|41.21|40.99|41.26|41.04|41.21|40.99|8
1733884480000|2024-12-11 02:34:40|41.22|41|41.15|40.93|41.22|41|41.15|40.93|6
1733884490000|2024-12-11 02:34:50|41.12|40.9|41.11|40.89|41.12|40.9|41.09|40.87|6
1733884500000|2024-12-11 02:35:00|41.16|40.94|41.14|40.92|41.17|40.95|41.14|40.92|11
1733884510000|2024-12-11 02:35:10|41.13|40.91|41.14|40.92|41.16|40.94|41.12|40.9|11
1733884520000|2024-12-11 02:35:20|41.13|40.91|41.11|40.89|41.14|40.92|41.11|40.89|5
1733884530000|2024-12-11 02:35:30|41.13|40.91|41.14|40.92|41.14|40.92|41.13|40.91|4
1733884540000|2024-12-11 02:35:40|41.16|40.94|41.18|40.96|41.18|40.96|41.16|40.94|3
1733884550000|2024-12-11 02:35:50|41.21|40.99|41.23|41.01|41.23|41.01|41.21|40.99|2
1733884560000|2024-12-11 02:36:00|41.22|41|41.24|41.02|41.26|41.04|41.2|40.98|11
1733884570000|2024-12-11 02:36:10|41.23|41.01|41.21|40.99|41.24|41.02|41.21|40.99|7
1733884580000|2024-12-11 02:36:20|41.22|41|41.21|40.99|41.22|41|41.2|40.98|8
1733884590000|2024-12-11 02:36:30|41.23|41.01|41.29|41.07|41.29|41.07|41.23|41.01|6
1733884600000|2024-12-11 02:36:40|41.26|41.04|41.26|41.04|41.27|41.05|41.26|41.04|3
1733884610000|2024-12-11 02:36:50|41.27|41.05|41.32|41.1|41.33|41.11|41.27|41.05|6
1733884620000|2024-12-11 02:37:00|41.3|41.08|41.3|41.08|41.33|41.11|41.29|41.07|7
1733884630000|2024-12-11 02:37:10|41.31|41.09|41.28|41.06|41.31|41.09|41.27|41.05|7
1733884640000|2024-12-11 02:37:20|41.29|41.07|41.29|41.07|41.3|41.08|41.29|41.07|3
1733884650000|2024-12-11 02:37:30|41.3|41.08|41.34|41.12|41.34|41.12|41.3|41.08|3
1733884660000|2024-12-11 02:37:40|41.35|41.13|41.36|41.14|41.38|41.16|41.35|41.13|6
1733884670000|2024-12-11 02:37:50|41.37|41.15|41.38|41.16|41.38|41.16|41.36|41.14|4
1733884680000|2024-12-11 02:38:00|41.37|41.15|41.36|41.14|41.37|41.15|41.34|41.12|8
1733884690000|2024-12-11 02:38:10|41.37|41.15|41.38|41.16|41.39|41.17|41.37|41.15|5
1733884700000|2024-12-11 02:38:20|41.37|41.15|41.38|41.16|41.4|41.18|41.37|41.15|7
1733884710000|2024-12-11 02:38:30|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|4
1733884720000|2024-12-11 02:38:40|41.37|41.15|41.32|41.1|41.37|41.15|41.32|41.1|6
1733884730000|2024-12-11 02:38:50|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733884740000|2024-12-11 02:39:00|41.34|41.12|41.3|41.08|41.34|41.12|41.3|41.08|4
1733884750000|2024-12-11 02:39:10|41.29|41.07|41.28|41.06|41.29|41.07|41.28|41.06|4
1733884760000|2024-12-11 02:39:20|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733884770000|2024-12-11 02:39:30|41.3|41.08|41.34|41.12|41.34|41.12|41.3|41.08|3
1733884780000|2024-12-11 02:39:40|41.33|41.11|41.34|41.12|41.35|41.13|41.33|41.11|4
1733884790000|2024-12-11 02:39:50|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733884800000|2024-12-11 02:40:00|41.36|41.14|41.36|41.14|41.37|41.15|41.36|41.14|3
1733884810000|2024-12-11 02:40:10|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|3
1733884820000|2024-12-11 02:40:20|41.4|41.18|41.42|41.2|41.43|41.21|41.4|41.18|5
1733884830000|2024-12-11 02:40:30|41.43|41.21|41.49|41.27|41.49|41.27|41.43|41.21|5
1733884840000|2024-12-11 02:40:40|41.5|41.28|41.52|41.3|41.52|41.3|41.5|41.28|3
1733884850000|2024-12-11 02:40:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733884860000|2024-12-11 02:41:00|41.52|41.3|41.5|41.28|41.52|41.3|41.5|41.28|3
1733884870000|2024-12-11 02:41:10|41.49|41.27|41.52|41.3|41.52|41.3|41.49|41.27|3
1733884880000|2024-12-11 02:41:20|41.54|41.32|41.54|41.32|41.56|41.34|41.54|41.32|5
1733884890000|2024-12-11 02:41:30|41.53|41.31|41.5|41.28|41.53|41.31|41.49|41.27|6
1733884900000|2024-12-11 02:41:40|41.49|41.27|41.43|41.21|41.5|41.28|41.43|41.21|8
1733884910000|2024-12-11 02:41:50|41.44|41.22|41.45|41.23|41.46|41.24|41.42|41.2|13
1733884920000|2024-12-11 02:42:00|41.44|41.22|41.44|41.22|41.44|41.22|41.41|41.19|6
1733884930000|2024-12-11 02:42:10|41.43|41.21|41.42|41.2|41.43|41.21|41.41|41.19|6
1733884940000|2024-12-11 02:42:20|41.43|41.21|41.46|41.24|41.46|41.24|41.43|41.21|5
1733884950000|2024-12-11 02:42:30|41.45|41.23|41.47|41.25|41.47|41.25|41.45|41.23|5
1733884960000|2024-12-11 02:42:40|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733884980000|2024-12-11 02:43:00|41.45|41.23|41.45|41.23|41.45|41.23|41.44|41.22|3
1733884990000|2024-12-11 02:43:10|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733885000000|2024-12-11 02:43:20|41.48|41.26|41.46|41.24|41.48|41.26|41.46|41.24|7
1733885010000|2024-12-11 02:43:30|41.47|41.25|41.46|41.24|41.47|41.25|41.46|41.24|2
1733885020000|2024-12-11 02:43:40|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733885030000|2024-12-11 02:43:50|41.41|41.19|41.42|41.2|41.42|41.2|41.41|41.19|4
1733885040000|2024-12-11 02:44:00|41.41|41.19|41.41|41.19|41.41|41.19|41.4|41.18|5
1733885050000|2024-12-11 02:44:10|41.42|41.2|41.44|41.22|41.44|41.22|41.41|41.19|5
1733885060000|2024-12-11 02:44:20|41.45|41.23|41.48|41.26|41.48|41.26|41.45|41.23|3
1733885070000|2024-12-11 02:44:30|41.49|41.27|41.6|41.38|41.61|41.39|41.49|41.27|11
1733885080000|2024-12-11 02:44:40|41.58|41.36|41.6|41.38|41.61|41.39|41.58|41.36|10
1733885090000|2024-12-11 02:44:50|41.59|41.37|41.6|41.38|41.6|41.38|41.55|41.33|11
1733885100000|2024-12-11 02:45:00|41.59|41.37|41.57|41.35|41.59|41.37|41.55|41.33|7
1733885110000|2024-12-11 02:45:10|41.56|41.34|41.47|41.25|41.57|41.35|41.47|41.25|10
1733885120000|2024-12-11 02:45:20|41.46|41.24|41.39|41.17|41.46|41.24|41.39|41.17|6
1733885130000|2024-12-11 02:45:30|41.38|41.16|41.34|41.12|41.38|41.16|41.33|41.11|11
1733885140000|2024-12-11 02:45:40|41.33|41.11|41.24|41.02|41.33|41.11|41.24|41.02|8
1733885150000|2024-12-11 02:45:50|41.25|41.03|41.31|41.09|41.31|41.09|41.25|41.03|9
1733885160000|2024-12-11 02:46:00|41.32|41.1|41.39|41.17|41.41|41.19|41.31|41.09|11
1733885170000|2024-12-11 02:46:10|41.37|41.15|41.4|41.18|41.41|41.19|41.37|41.15|6
1733885180000|2024-12-11 02:46:20|41.39|41.17|41.4|41.18|41.42|41.2|41.39|41.17|6
1733885190000|2024-12-11 02:46:30|41.42|41.2|41.47|41.25|41.49|41.27|41.42|41.2|7
1733885200000|2024-12-11 02:46:40|41.48|41.26|41.43|41.21|41.49|41.27|41.43|41.21|10
1733885210000|2024-12-11 02:46:50|41.44|41.22|41.43|41.21|41.46|41.24|41.43|41.21|7
1733885220000|2024-12-11 02:47:00|41.44|41.22|41.44|41.22|41.44|41.22|41.41|41.19|7
1733885230000|2024-12-11 02:47:10|41.45|41.23|41.49|41.27|41.49|41.27|41.44|41.22|6
1733885240000|2024-12-11 02:47:20|41.52|41.3|41.5|41.28|41.53|41.31|41.5|41.28|5
1733885250000|2024-12-11 02:47:30|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733885260000|2024-12-11 02:47:40|41.5|41.28|41.51|41.29|41.52|41.3|41.48|41.26|9
1733885270000|2024-12-11 02:47:50|41.52|41.3|41.52|41.3|41.52|41.3|41.51|41.29|3
1733885280000|2024-12-11 02:48:00|41.53|41.31|41.48|41.26|41.53|41.31|41.48|41.26|12
1733885290000|2024-12-11 02:48:10|41.47|41.25|41.46|41.24|41.48|41.26|41.45|41.23|8
1733885300000|2024-12-11 02:48:20|41.47|41.25|41.43|41.21|41.47|41.25|41.4|41.18|9
1733885310000|2024-12-11 02:48:30|41.42|41.2|41.41|41.19|41.42|41.2|41.4|41.18|6
1733885320000|2024-12-11 02:48:40|41.4|41.18|41.37|41.15|41.4|41.18|41.37|41.15|3
1733885330000|2024-12-11 02:48:50|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|4
1733885350000|2024-12-11 02:49:10|41.41|41.19|41.38|41.16|41.41|41.19|41.38|41.16|4
1733885360000|2024-12-11 02:49:20|41.39|41.17|41.39|41.17|41.4|41.18|41.36|41.14|9
1733885370000|2024-12-11 02:49:30|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733885380000|2024-12-11 02:49:40|41.41|41.19|41.33|41.11|41.42|41.2|41.33|41.11|10
1733885390000|2024-12-11 02:49:50|41.36|41.14|41.43|41.21|41.43|41.21|41.36|41.14|10
1733885400000|2024-12-11 02:50:00|41.42|41.2|41.36|41.14|41.42|41.2|41.35|41.13|7
1733885410000|2024-12-11 02:50:10|41.34|41.12|41.32|41.1|41.36|41.14|41.32|41.1|9
1733885420000|2024-12-11 02:50:20|41.31|41.09|41.3|41.08|41.32|41.1|41.3|41.08|4
1733885430000|2024-12-11 02:50:30|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733885440000|2024-12-11 02:50:40|41.29|41.07|41.27|41.05|41.29|41.07|41.27|41.05|2
1733885450000|2024-12-11 02:50:50|41.28|41.06|41.28|41.06|41.29|41.07|41.27|41.05|4
1733885460000|2024-12-11 02:51:00|41.3|41.08|41.3|41.08|41.3|41.08|41.25|41.03|12
1733885470000|2024-12-11 02:51:10|41.31|41.09|41.3|41.08|41.33|41.11|41.3|41.08|8
1733885480000|2024-12-11 02:51:20|41.32|41.1|41.25|41.03|41.32|41.1|41.25|41.03|7
1733885490000|2024-12-11 02:51:30|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733885500000|2024-12-11 02:51:40|41.27|41.05|41.24|41.02|41.27|41.05|41.24|41.02|5
1733885510000|2024-12-11 02:51:50|41.22|41|41.21|40.99|41.22|41|41.18|40.96|4
1733885520000|2024-12-11 02:52:00|41.22|41|41.15|40.93|41.23|41.01|41.15|40.93|9
1733885530000|2024-12-11 02:52:10|41.16|40.94|41.14|40.92|41.17|40.95|41.14|40.92|10
1733885540000|2024-12-11 02:52:20|41.15|40.93|41.16|40.94|41.16|40.94|41.14|40.92|6
1733885550000|2024-12-11 02:52:30|41.17|40.95|41.24|41.02|41.24|41.02|41.17|40.95|5
1733885560000|2024-12-11 02:52:40|41.23|41.01|41.23|41.01|41.23|41.01|41.21|40.99|12
1733885580000|2024-12-11 02:53:00|41.24|41.02|41.29|41.07|41.29|41.07|41.24|41.02|5
1733885590000|2024-12-11 02:53:10|41.31|41.09|41.33|41.11|41.33|41.11|41.31|41.09|6
1733885600000|2024-12-11 02:53:20|41.34|41.12|41.34|41.12|41.37|41.15|41.34|41.12|7
1733885610000|2024-12-11 02:53:30|41.33|41.11|41.34|41.12|41.35|41.13|41.33|41.11|6
1733885620000|2024-12-11 02:53:40|41.33|41.11|41.31|41.09|41.34|41.12|41.31|41.09|5
1733885630000|2024-12-11 02:53:50|41.33|41.11|41.33|41.11|41.33|41.11|41.32|41.1|3
1733885640000|2024-12-11 02:54:00|41.34|41.12|41.34|41.12|41.34|41.12|41.32|41.1|5
1733885650000|2024-12-11 02:54:10|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733885660000|2024-12-11 02:54:20|41.34|41.12|41.34|41.12|41.35|41.13|41.33|41.11|5
1733885670000|2024-12-11 02:54:30|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733885680000|2024-12-11 02:54:40|41.35|41.13|41.33|41.11|41.35|41.13|41.32|41.1|4
1733885690000|2024-12-11 02:54:50|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733885700000|2024-12-11 02:55:00|41.33|41.11|41.3|41.08|41.34|41.12|41.3|41.08|8
1733885710000|2024-12-11 02:55:10|41.29|41.07|41.2|40.98|41.29|41.07|41.19|40.97|11
1733885720000|2024-12-11 02:55:20|41.22|41|41.23|41.01|41.25|41.03|41.22|41|4
1733885730000|2024-12-11 02:55:30|41.25|41.03|41.23|41.01|41.26|41.04|41.23|41.01|4
1733885740000|2024-12-11 02:55:40|41.22|41|41.22|41|41.23|41.01|41.22|41|5
1733885750000|2024-12-11 02:55:50|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733885760000|2024-12-11 02:56:00|41.25|41.03|41.25|41.03|41.26|41.04|41.25|41.03|5
1733885770000|2024-12-11 02:56:10|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|6
1733885780000|2024-12-11 02:56:20|41.24|41.02|41.28|41.06|41.28|41.06|41.24|41.02|5
1733885790000|2024-12-11 02:56:30|41.3|41.08|41.33|41.11|41.35|41.13|41.3|41.08|8
1733885800000|2024-12-11 02:56:40|41.34|41.12|41.36|41.14|41.36|41.14|41.34|41.12|3
1733885810000|2024-12-11 02:56:50|41.37|41.15|41.35|41.13|41.38|41.16|41.35|41.13|3
1733885820000|2024-12-11 02:57:00|41.36|41.14|41.39|41.17|41.39|41.17|41.36|41.14|6
1733885830000|2024-12-11 02:57:10|41.4|41.18|41.38|41.16|41.4|41.18|41.38|41.16|5
1733885840000|2024-12-11 02:57:20|41.39|41.17|41.4|41.18|41.4|41.18|41.38|41.16|4
1733885850000|2024-12-11 02:57:30|41.39|41.17|41.4|41.18|41.4|41.18|41.38|41.16|4
1733885870000|2024-12-11 02:57:50|41.41|41.19|41.4|41.18|41.41|41.19|41.39|41.17|6
1733885880000|2024-12-11 02:58:00|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733885890000|2024-12-11 02:58:10|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|5
1733885900000|2024-12-11 02:58:20|41.37|41.15|41.37|41.15|41.37|41.15|41.36|41.14|3
1733885910000|2024-12-11 02:58:30|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733885920000|2024-12-11 02:58:40|41.36|41.14|41.35|41.13|41.37|41.15|41.35|41.13|4
1733885940000|2024-12-11 02:59:00|41.36|41.14|41.35|41.13|41.36|41.14|41.32|41.1|5
1733885950000|2024-12-11 02:59:10|41.36|41.14|41.36|41.14|41.37|41.15|41.36|41.14|3
1733885960000|2024-12-11 02:59:20|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|2
1733885970000|2024-12-11 02:59:30|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|2
1733886000000|2024-12-11 03:00:00|41.37|41.15|41.34|41.12|41.37|41.15|41.34|41.12|6
1733886010000|2024-12-11 03:00:10|41.31|41.09|41.3|41.08|41.31|41.09|41.28|41.06|9
1733886020000|2024-12-11 03:00:20|41.31|41.09|41.31|41.09|41.33|41.11|41.31|41.09|7
1733886030000|2024-12-11 03:00:30|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733886040000|2024-12-11 03:00:40|41.32|41.1|41.34|41.12|41.34|41.12|41.31|41.09|6
1733886050000|2024-12-11 03:00:50|41.32|41.1|41.33|41.11|41.33|41.11|41.31|41.09|4
1733886060000|2024-12-11 03:01:00|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|2
1733886070000|2024-12-11 03:01:10|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733886080000|2024-12-11 03:01:20|41.33|41.11|41.33|41.11|41.33|41.11|41.32|41.1|3
1733886090000|2024-12-11 03:01:30|41.32|41.1|41.34|41.12|41.34|41.12|41.31|41.09|5
1733886100000|2024-12-11 03:01:40|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733886110000|2024-12-11 03:01:50|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|4
1733886120000|2024-12-11 03:02:00|41.34|41.12|41.36|41.14|41.36|41.14|41.34|41.12|2
1733886130000|2024-12-11 03:02:10|41.37|41.15|41.38|41.16|41.39|41.17|41.37|41.15|4
1733886140000|2024-12-11 03:02:20|41.39|41.17|41.4|41.18|41.4|41.18|41.39|41.17|2
1733886150000|2024-12-11 03:02:30|41.41|41.19|41.48|41.26|41.49|41.27|41.41|41.19|10
1733886160000|2024-12-11 03:02:40|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733886170000|2024-12-11 03:02:50|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|4
1733886180000|2024-12-11 03:03:00|41.54|41.32|41.46|41.24|41.55|41.33|41.45|41.23|14
1733886190000|2024-12-11 03:03:10|41.45|41.23|41.37|41.15|41.45|41.23|41.36|41.14|13
1733886200000|2024-12-11 03:03:20|41.38|41.16|41.42|41.2|41.42|41.2|41.38|41.16|3
1733886210000|2024-12-11 03:03:30|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733886220000|2024-12-11 03:03:40|41.41|41.19|41.38|41.16|41.41|41.19|41.38|41.16|4
1733886230000|2024-12-11 03:03:50|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733886240000|2024-12-11 03:04:00|41.38|41.16|41.42|41.2|41.43|41.21|41.38|41.16|10
1733886250000|2024-12-11 03:04:10|41.43|41.21|41.39|41.17|41.43|41.21|41.38|41.16|13
1733886260000|2024-12-11 03:04:20|41.38|41.16|41.36|41.14|41.39|41.17|41.35|41.13|7
1733886270000|2024-12-11 03:04:30|41.37|41.15|41.36|41.14|41.37|41.15|41.35|41.13|6
1733886280000|2024-12-11 03:04:40|41.35|41.13|41.33|41.11|41.35|41.13|41.33|41.11|4
1733886290000|2024-12-11 03:04:50|41.32|41.1|41.33|41.11|41.34|41.12|41.32|41.1|3
1733886300000|2024-12-11 03:05:00|41.34|41.12|41.34|41.12|41.35|41.13|41.33|41.11|5
1733886310000|2024-12-11 03:05:10|41.36|41.14|41.34|41.12|41.36|41.14|41.34|41.12|3
1733886320000|2024-12-11 03:05:20|41.35|41.13|41.39|41.17|41.41|41.19|41.35|41.13|9
1733886330000|2024-12-11 03:05:30|41.37|41.15|41.39|41.17|41.39|41.17|41.34|41.12|7
1733886340000|2024-12-11 03:05:40|41.38|41.16|41.38|41.16|41.42|41.2|41.37|41.15|9
1733886350000|2024-12-11 03:05:50|41.39|41.17|41.41|41.19|41.43|41.21|41.39|41.17|7
1733886360000|2024-12-11 03:06:00|41.43|41.21|41.4|41.18|41.43|41.21|41.37|41.15|10
1733886370000|2024-12-11 03:06:10|41.41|41.19|41.43|41.21|41.43|41.21|41.41|41.19|3
1733886380000|2024-12-11 03:06:20|41.45|41.23|41.49|41.27|41.51|41.29|41.45|41.23|5
1733886390000|2024-12-11 03:06:30|41.48|41.26|41.49|41.27|41.5|41.28|41.48|41.26|6
1733886400000|2024-12-11 03:06:40|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733886410000|2024-12-11 03:06:50|41.52|41.3|41.56|41.34|41.56|41.34|41.52|41.3|3
1733886420000|2024-12-11 03:07:00|41.55|41.33|41.54|41.32|41.56|41.34|41.54|41.32|6
1733886430000|2024-12-11 03:07:10|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733886440000|2024-12-11 03:07:20|41.54|41.32|41.55|41.33|41.56|41.34|41.54|41.32|5
1733886450000|2024-12-11 03:07:30|41.56|41.34|41.56|41.34|41.56|41.34|41.54|41.32|5
1733886470000|2024-12-11 03:07:50|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733886480000|2024-12-11 03:08:00|41.56|41.34|41.56|41.34|41.56|41.34|41.55|41.33|3
1733886510000|2024-12-11 03:08:30|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733886520000|2024-12-11 03:08:40|41.58|41.36|41.67|41.45|41.67|41.45|41.58|41.36|5
1733886530000|2024-12-11 03:08:50|41.68|41.46|41.7|41.48|41.7|41.48|41.68|41.46|3
1733886540000|2024-12-11 03:09:00|41.71|41.49|41.71|41.49|41.74|41.52|41.71|41.49|6
1733886550000|2024-12-11 03:09:10|41.7|41.48|41.69|41.47|41.72|41.5|41.69|41.47|6
1733886560000|2024-12-11 03:09:20|41.68|41.46|41.63|41.41|41.68|41.46|41.63|41.41|4
1733886570000|2024-12-11 03:09:30|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733886580000|2024-12-11 03:09:40|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733886590000|2024-12-11 03:09:50|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733886600000|2024-12-11 03:10:00|41.61|41.39|41.62|41.4|41.62|41.4|41.6|41.38|5
1733886610000|2024-12-11 03:10:10|41.61|41.39|41.59|41.37|41.61|41.39|41.58|41.36|5
1733886620000|2024-12-11 03:10:20|41.58|41.36|41.56|41.34|41.58|41.36|41.56|41.34|2
1733886630000|2024-12-11 03:10:30|41.57|41.35|41.54|41.32|41.57|41.35|41.54|41.32|5
1733886640000|2024-12-11 03:10:40|41.53|41.31|41.51|41.29|41.53|41.31|41.49|41.27|13
1733886650000|2024-12-11 03:10:50|41.52|41.3|41.51|41.29|41.52|41.3|41.51|41.29|2
1733886660000|2024-12-11 03:11:00|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|6
1733886670000|2024-12-11 03:11:10|41.5|41.28|41.57|41.35|41.58|41.36|41.5|41.28|7
1733886680000|2024-12-11 03:11:20|41.56|41.34|41.56|41.34|41.57|41.35|41.56|41.34|5
1733886690000|2024-12-11 03:11:30|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733886700000|2024-12-11 03:11:40|41.56|41.34|41.57|41.35|41.58|41.36|41.53|41.31|9
1733886710000|2024-12-11 03:11:50|41.58|41.36|41.58|41.36|41.59|41.37|41.58|41.36|3
1733886720000|2024-12-11 03:12:00|41.57|41.35|41.55|41.33|41.57|41.35|41.55|41.33|3
1733886730000|2024-12-11 03:12:10|41.54|41.32|41.51|41.29|41.54|41.32|41.5|41.28|6
1733886740000|2024-12-11 03:12:20|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733886750000|2024-12-11 03:12:30|41.54|41.32|41.54|41.32|41.54|41.32|41.53|41.31|3
1733886760000|2024-12-11 03:12:40|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733886780000|2024-12-11 03:13:00|41.54|41.32|41.53|41.31|41.54|41.32|41.52|41.3|4
1733886790000|2024-12-11 03:13:10|41.52|41.3|41.54|41.32|41.55|41.33|41.52|41.3|7
1733886820000|2024-12-11 03:13:40|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733886830000|2024-12-11 03:13:50|41.57|41.35|41.59|41.37|41.59|41.37|41.57|41.35|3
1733886840000|2024-12-11 03:14:00|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733886860000|2024-12-11 03:14:20|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733886870000|2024-12-11 03:14:30|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733886880000|2024-12-11 03:14:40|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733886890000|2024-12-11 03:14:50|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733886900000|2024-12-11 03:15:00|41.64|41.42|41.66|41.44|41.66|41.44|41.64|41.42|3
1733886910000|2024-12-11 03:15:10|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733886920000|2024-12-11 03:15:20|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|4
1733886930000|2024-12-11 03:15:30|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733886940000|2024-12-11 03:15:40|41.68|41.46|41.72|41.5|41.72|41.5|41.67|41.45|7
1733886950000|2024-12-11 03:15:50|41.73|41.51|41.75|41.53|41.75|41.53|41.73|41.51|3
1733886960000|2024-12-11 03:16:00|41.74|41.52|41.75|41.53|41.75|41.53|41.73|41.51|4
1733886970000|2024-12-11 03:16:10|41.74|41.52|41.72|41.5|41.75|41.53|41.72|41.5|6
1733886980000|2024-12-11 03:16:20|41.71|41.49|41.71|41.49|41.71|41.49|41.7|41.48|3
1733886990000|2024-12-11 03:16:30|41.72|41.5|41.7|41.48|41.72|41.5|41.7|41.48|3
1733887000000|2024-12-11 03:16:40|41.69|41.47|41.71|41.49|41.71|41.49|41.69|41.47|7
1733887010000|2024-12-11 03:16:50|41.7|41.48|41.7|41.48|41.71|41.49|41.69|41.47|7
1733887020000|2024-12-11 03:17:00|41.71|41.49|41.71|41.49|41.71|41.49|41.69|41.47|5
1733887030000|2024-12-11 03:17:10|41.72|41.5|41.74|41.52|41.75|41.53|41.72|41.5|5
1733887040000|2024-12-11 03:17:20|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733887050000|2024-12-11 03:17:30|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733887060000|2024-12-11 03:17:40|41.75|41.53|41.75|41.53|41.76|41.54|41.75|41.53|3
1733887070000|2024-12-11 03:17:50|41.76|41.54|41.74|41.52|41.77|41.55|41.74|41.52|5
1733887080000|2024-12-11 03:18:00|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733887090000|2024-12-11 03:18:10|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733887100000|2024-12-11 03:18:20|41.78|41.56|41.82|41.6|41.82|41.6|41.78|41.56|4
1733887110000|2024-12-11 03:18:30|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733887120000|2024-12-11 03:18:40|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733887130000|2024-12-11 03:18:50|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733887140000|2024-12-11 03:19:00|41.79|41.57|41.78|41.56|41.79|41.57|41.78|41.56|2
1733887150000|2024-12-11 03:19:10|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733887160000|2024-12-11 03:19:20|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733887170000|2024-12-11 03:19:30|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|2
1733887180000|2024-12-11 03:19:40|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733887190000|2024-12-11 03:19:50|41.8|41.58|41.77|41.55|41.8|41.58|41.77|41.55|4
1733887200000|2024-12-11 03:20:00|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733887220000|2024-12-11 03:20:20|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733887230000|2024-12-11 03:20:30|41.74|41.52|41.73|41.51|41.74|41.52|41.73|41.51|2
1733887240000|2024-12-11 03:20:40|41.72|41.5|41.7|41.48|41.72|41.5|41.7|41.48|3
1733887250000|2024-12-11 03:20:50|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|2
1733887270000|2024-12-11 03:21:10|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|2
1733887280000|2024-12-11 03:21:20|41.69|41.47|41.64|41.42|41.69|41.47|41.64|41.42|3
1733887290000|2024-12-11 03:21:30|41.65|41.43|41.69|41.47|41.69|41.47|41.65|41.43|5
1733887310000|2024-12-11 03:21:50|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733887320000|2024-12-11 03:22:00|41.68|41.46|41.64|41.42|41.68|41.46|41.64|41.42|7
1733887330000|2024-12-11 03:22:10|41.63|41.41|41.61|41.39|41.63|41.41|41.61|41.39|3
1733887340000|2024-12-11 03:22:20|41.6|41.38|41.62|41.4|41.62|41.4|41.6|41.38|5
1733887350000|2024-12-11 03:22:30|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733887360000|2024-12-11 03:22:40|41.59|41.37|41.54|41.32|41.59|41.37|41.54|41.32|4
1733887370000|2024-12-11 03:22:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733887380000|2024-12-11 03:23:00|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|3
1733887390000|2024-12-11 03:23:10|41.51|41.29|41.51|41.29|41.52|41.3|41.51|41.29|3
1733887400000|2024-12-11 03:23:20|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733887410000|2024-12-11 03:23:30|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733887420000|2024-12-11 03:23:40|41.49|41.27|41.46|41.24|41.5|41.28|41.45|41.23|5
1733887430000|2024-12-11 03:23:50|41.47|41.25|41.52|41.3|41.52|41.3|41.47|41.25|4
1733887440000|2024-12-11 03:24:00|41.53|41.31|41.49|41.27|41.53|41.31|41.47|41.25|7
1733887450000|2024-12-11 03:24:10|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|6
1733887460000|2024-12-11 03:24:20|41.5|41.28|41.48|41.26|41.5|41.28|41.47|41.25|7
1733887470000|2024-12-11 03:24:30|41.49|41.27|41.48|41.26|41.49|41.27|41.47|41.25|4
1733887480000|2024-12-11 03:24:40|41.49|41.27|41.53|41.31|41.53|41.31|41.49|41.27|4
1733887490000|2024-12-11 03:24:50|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733887500000|2024-12-11 03:25:00|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733887510000|2024-12-11 03:25:10|41.58|41.36|41.53|41.31|41.58|41.36|41.53|41.31|4
1733887520000|2024-12-11 03:25:20|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733887530000|2024-12-11 03:25:30|41.56|41.34|41.56|41.34|41.58|41.36|41.56|41.34|5
1733887540000|2024-12-11 03:25:40|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733887550000|2024-12-11 03:25:50|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733887560000|2024-12-11 03:26:00|41.53|41.31|41.51|41.29|41.53|41.31|41.51|41.29|3
1733887570000|2024-12-11 03:26:10|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|4
1733887580000|2024-12-11 03:26:20|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733887590000|2024-12-11 03:26:30|41.51|41.29|41.5|41.28|41.51|41.29|41.5|41.28|4
1733887600000|2024-12-11 03:26:40|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733887610000|2024-12-11 03:26:50|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733887620000|2024-12-11 03:27:00|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733887630000|2024-12-11 03:27:10|41.48|41.26|41.54|41.32|41.54|41.32|41.47|41.25|7
1733887640000|2024-12-11 03:27:20|41.55|41.33|41.57|41.35|41.57|41.35|41.55|41.33|3
1733887650000|2024-12-11 03:27:30|41.6|41.38|41.57|41.35|41.6|41.38|41.57|41.35|4
1733887660000|2024-12-11 03:27:40|41.58|41.36|41.59|41.37|41.59|41.37|41.57|41.35|4
1733887670000|2024-12-11 03:27:50|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733887680000|2024-12-11 03:28:00|41.6|41.38|41.57|41.35|41.6|41.38|41.57|41.35|3
1733887690000|2024-12-11 03:28:10|41.58|41.36|41.62|41.4|41.62|41.4|41.58|41.36|4
1733887700000|2024-12-11 03:28:20|41.63|41.41|41.62|41.4|41.63|41.41|41.62|41.4|4
1733887710000|2024-12-11 03:28:30|41.63|41.41|41.62|41.4|41.63|41.41|41.62|41.4|2
1733887720000|2024-12-11 03:28:40|41.61|41.39|41.59|41.37|41.61|41.39|41.59|41.37|3
1733887730000|2024-12-11 03:28:50|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733887750000|2024-12-11 03:29:10|41.62|41.4|41.62|41.4|41.62|41.4|41.61|41.39|3
1733887760000|2024-12-11 03:29:20|41.63|41.41|41.65|41.43|41.65|41.43|41.63|41.41|3
1733887770000|2024-12-11 03:29:30|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733887780000|2024-12-11 03:29:40|41.65|41.43|41.68|41.46|41.68|41.46|41.65|41.43|4
1733887790000|2024-12-11 03:29:50|41.66|41.44|41.66|41.44|41.67|41.45|41.66|41.44|3
1733887800000|2024-12-11 03:30:00|41.65|41.43|41.68|41.46|41.68|41.46|41.65|41.43|6
1733887810000|2024-12-11 03:30:10|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733887820000|2024-12-11 03:30:20|41.7|41.48|41.68|41.46|41.7|41.48|41.67|41.45|3
1733887830000|2024-12-11 03:30:30|41.67|41.45|41.65|41.43|41.67|41.45|41.65|41.43|3
1733887840000|2024-12-11 03:30:40|41.66|41.44|41.71|41.49|41.71|41.49|41.66|41.44|7
1733887850000|2024-12-11 03:30:50|41.73|41.51|41.73|41.51|41.74|41.52|41.73|41.51|3
1733887860000|2024-12-11 03:31:00|41.72|41.5|41.7|41.48|41.72|41.5|41.69|41.47|5
1733887870000|2024-12-11 03:31:10|41.71|41.49|41.72|41.5|41.73|41.51|41.71|41.49|7
1733887890000|2024-12-11 03:31:30|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|2
1733887900000|2024-12-11 03:31:40|41.76|41.54|41.78|41.56|41.78|41.56|41.76|41.54|3
1733887910000|2024-12-11 03:31:50|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733887920000|2024-12-11 03:32:00|41.78|41.56|41.8|41.58|41.81|41.59|41.78|41.56|5
1733887930000|2024-12-11 03:32:10|41.79|41.57|41.79|41.57|41.8|41.58|41.79|41.57|3
1733887950000|2024-12-11 03:32:30|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733887960000|2024-12-11 03:32:40|41.79|41.57|41.74|41.52|41.79|41.57|41.74|41.52|5
1733887970000|2024-12-11 03:32:50|41.73|41.51|41.72|41.5|41.73|41.51|41.67|41.45|10
1733887980000|2024-12-11 03:33:00|41.71|41.49|41.74|41.52|41.75|41.53|41.71|41.49|6
1733887990000|2024-12-11 03:33:10|41.72|41.5|41.71|41.49|41.72|41.5|41.7|41.48|3
1733888000000|2024-12-11 03:33:20|41.7|41.48|41.75|41.53|41.75|41.53|41.7|41.48|3
1733888010000|2024-12-11 03:33:30|41.77|41.55|41.74|41.52|41.77|41.55|41.73|41.51|6
1733888020000|2024-12-11 03:33:40|41.73|41.51|41.71|41.49|41.74|41.52|41.7|41.48|6
1733888030000|2024-12-11 03:33:50|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733888040000|2024-12-11 03:34:00|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|2
1733888050000|2024-12-11 03:34:10|41.74|41.52|41.73|41.51|41.74|41.52|41.72|41.5|4
1733888060000|2024-12-11 03:34:20|41.72|41.5|41.75|41.53|41.75|41.53|41.72|41.5|3
1733888070000|2024-12-11 03:34:30|41.76|41.54|41.79|41.57|41.79|41.57|41.76|41.54|3
1733888080000|2024-12-11 03:34:40|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733888090000|2024-12-11 03:34:50|41.81|41.59|41.8|41.58|41.81|41.59|41.79|41.57|4
1733888100000|2024-12-11 03:35:00|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733888110000|2024-12-11 03:35:10|41.81|41.59|41.79|41.57|41.81|41.59|41.79|41.57|5
1733888120000|2024-12-11 03:35:20|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733888130000|2024-12-11 03:35:30|41.82|41.6|41.79|41.57|41.82|41.6|41.78|41.56|4
1733888140000|2024-12-11 03:35:40|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733888150000|2024-12-11 03:35:50|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733888160000|2024-12-11 03:36:00|41.79|41.57|41.79|41.57|41.79|41.57|41.78|41.56|3
1733888170000|2024-12-11 03:36:10|41.77|41.55|41.77|41.55|41.77|41.55|41.76|41.54|5
1733888180000|2024-12-11 03:36:20|41.78|41.56|41.78|41.56|41.78|41.56|41.77|41.55|3
1733888200000|2024-12-11 03:36:40|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733888210000|2024-12-11 03:36:50|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733888220000|2024-12-11 03:37:00|41.79|41.57|41.78|41.56|41.79|41.57|41.78|41.56|2
1733888230000|2024-12-11 03:37:10|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733888240000|2024-12-11 03:37:20|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733888250000|2024-12-11 03:37:30|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|2
1733888260000|2024-12-11 03:37:40|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733888270000|2024-12-11 03:37:50|41.83|41.61|41.84|41.62|41.84|41.62|41.83|41.61|2
1733888280000|2024-12-11 03:38:00|41.83|41.61|41.83|41.61|41.84|41.62|41.83|41.61|5
1733888290000|2024-12-11 03:38:10|41.82|41.6|41.81|41.59|41.82|41.6|41.81|41.59|4
1733888300000|2024-12-11 03:38:20|41.79|41.57|41.78|41.56|41.8|41.58|41.78|41.56|4
1733888310000|2024-12-11 03:38:30|41.77|41.55|41.77|41.55|41.77|41.55|41.76|41.54|5
1733888320000|2024-12-11 03:38:40|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733888330000|2024-12-11 03:38:50|41.73|41.51|41.7|41.48|41.74|41.52|41.7|41.48|6
1733888340000|2024-12-11 03:39:00|41.71|41.49|41.71|41.49|41.71|41.49|41.69|41.47|5
1733888350000|2024-12-11 03:39:10|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733888360000|2024-12-11 03:39:20|41.69|41.47|41.71|41.49|41.71|41.49|41.69|41.47|3
1733888370000|2024-12-11 03:39:30|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733888400000|2024-12-11 03:40:00|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733888410000|2024-12-11 03:40:10|41.71|41.49|41.71|41.49|41.72|41.5|41.71|41.49|3
1733888420000|2024-12-11 03:40:20|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733888450000|2024-12-11 03:40:50|41.71|41.49|41.71|41.49|41.72|41.5|41.71|41.49|3
1733888460000|2024-12-11 03:41:00|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733888470000|2024-12-11 03:41:10|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733888480000|2024-12-11 03:41:20|41.73|41.51|41.71|41.49|41.73|41.51|41.71|41.49|3
1733888490000|2024-12-11 03:41:30|41.7|41.48|41.68|41.46|41.7|41.48|41.67|41.45|5
1733888500000|2024-12-11 03:41:40|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733888510000|2024-12-11 03:41:50|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733888520000|2024-12-11 03:42:00|41.65|41.43|41.58|41.36|41.65|41.43|41.58|41.36|6
1733888530000|2024-12-11 03:42:10|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733888540000|2024-12-11 03:42:20|41.55|41.33|41.53|41.31|41.55|41.33|41.53|41.31|3
1733888550000|2024-12-11 03:42:30|41.52|41.3|41.51|41.29|41.53|41.31|41.51|41.29|4
1733888560000|2024-12-11 03:42:40|41.52|41.3|41.5|41.28|41.52|41.3|41.5|41.28|5
1733888570000|2024-12-11 03:42:50|41.49|41.27|41.46|41.24|41.49|41.27|41.46|41.24|4
1733888580000|2024-12-11 03:43:00|41.45|41.23|41.42|41.2|41.45|41.23|41.42|41.2|3
1733888600000|2024-12-11 03:43:20|41.43|41.21|41.48|41.26|41.48|41.26|41.43|41.21|7
1733888610000|2024-12-11 03:43:30|41.49|41.27|41.49|41.27|41.49|41.27|41.48|41.26|3
1733888620000|2024-12-11 03:43:40|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733888630000|2024-12-11 03:43:50|41.49|41.27|41.54|41.32|41.54|41.32|41.49|41.27|4
1733888640000|2024-12-11 03:44:00|41.56|41.34|41.63|41.41|41.63|41.41|41.56|41.34|4
1733888650000|2024-12-11 03:44:10|41.64|41.42|41.64|41.42|41.65|41.43|41.64|41.42|3
1733888660000|2024-12-11 03:44:20|41.65|41.43|41.64|41.42|41.65|41.43|41.64|41.42|2
1733888670000|2024-12-11 03:44:30|41.63|41.41|41.59|41.37|41.63|41.41|41.59|41.37|4
1733888680000|2024-12-11 03:44:40|41.6|41.38|41.58|41.36|41.6|41.38|41.58|41.36|2
1733888690000|2024-12-11 03:44:50|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733888700000|2024-12-11 03:45:00|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733888710000|2024-12-11 03:45:10|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733888730000|2024-12-11 03:45:30|41.59|41.37|41.59|41.37|41.59|41.37|41.58|41.36|3
1733888740000|2024-12-11 03:45:40|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733888750000|2024-12-11 03:45:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733888760000|2024-12-11 03:46:00|41.59|41.37|41.59|41.37|41.6|41.38|41.59|41.37|5
1733888770000|2024-12-11 03:46:10|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733888780000|2024-12-11 03:46:20|41.57|41.35|41.53|41.31|41.57|41.35|41.52|41.3|6
1733888790000|2024-12-11 03:46:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733888800000|2024-12-11 03:46:40|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733888810000|2024-12-11 03:46:50|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|3
1733888820000|2024-12-11 03:47:00|41.51|41.29|41.51|41.29|41.51|41.29|41.5|41.28|5
1733888830000|2024-12-11 03:47:10|41.52|41.3|41.47|41.25|41.52|41.3|41.47|41.25|7
1733888840000|2024-12-11 03:47:20|41.46|41.24|41.45|41.23|41.46|41.24|41.45|41.23|4
1733888850000|2024-12-11 03:47:30|41.46|41.24|41.44|41.22|41.46|41.24|41.44|41.22|3
1733888860000|2024-12-11 03:47:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733888880000|2024-12-11 03:48:00|41.46|41.24|41.46|41.24|41.47|41.25|41.46|41.24|3
1733888890000|2024-12-11 03:48:10|41.45|41.23|41.44|41.22|41.46|41.24|41.44|41.22|4
1733888900000|2024-12-11 03:48:20|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733888910000|2024-12-11 03:48:30|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733888920000|2024-12-11 03:48:40|41.47|41.25|41.53|41.31|41.53|41.31|41.47|41.25|6
1733888930000|2024-12-11 03:48:50|41.54|41.32|41.58|41.36|41.58|41.36|41.54|41.32|2
1733888940000|2024-12-11 03:49:00|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733888950000|2024-12-11 03:49:10|41.58|41.36|41.59|41.37|41.59|41.37|41.57|41.35|6
1733888960000|2024-12-11 03:49:20|41.6|41.38|41.66|41.44|41.66|41.44|41.6|41.38|4
1733888970000|2024-12-11 03:49:30|41.67|41.45|41.64|41.42|41.67|41.45|41.64|41.42|6
1733888980000|2024-12-11 03:49:40|41.65|41.43|41.67|41.45|41.67|41.45|41.65|41.43|5
1733888990000|2024-12-11 03:49:50|41.68|41.46|41.64|41.42|41.68|41.46|41.64|41.42|7
1733889000000|2024-12-11 03:50:00|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733889010000|2024-12-11 03:50:10|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733889020000|2024-12-11 03:50:20|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733889030000|2024-12-11 03:50:30|41.64|41.42|41.64|41.42|41.67|41.45|41.64|41.42|4
1733889040000|2024-12-11 03:50:40|41.62|41.4|41.58|41.36|41.62|41.4|41.58|41.36|5
1733889050000|2024-12-11 03:50:50|41.56|41.34|41.57|41.35|41.58|41.36|41.56|41.34|4
1733889060000|2024-12-11 03:51:00|41.58|41.36|41.61|41.39|41.61|41.39|41.58|41.36|4
1733889070000|2024-12-11 03:51:10|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733889080000|2024-12-11 03:51:20|41.62|41.4|41.6|41.38|41.62|41.4|41.6|41.38|5
1733889090000|2024-12-11 03:51:30|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733889100000|2024-12-11 03:51:40|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733889110000|2024-12-11 03:51:50|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733889120000|2024-12-11 03:52:00|41.6|41.38|41.57|41.35|41.6|41.38|41.55|41.33|5
1733889130000|2024-12-11 03:52:10|41.56|41.34|41.56|41.34|41.56|41.34|41.55|41.33|5
1733889140000|2024-12-11 03:52:20|41.55|41.33|41.51|41.29|41.55|41.33|41.51|41.29|4
1733889150000|2024-12-11 03:52:30|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733889170000|2024-12-11 03:52:50|41.52|41.3|41.49|41.27|41.52|41.3|41.48|41.26|4
1733889180000|2024-12-11 03:53:00|41.48|41.26|41.48|41.26|41.49|41.27|41.48|41.26|3
1733889190000|2024-12-11 03:53:10|41.49|41.27|41.42|41.2|41.49|41.27|41.42|41.2|9
1733889200000|2024-12-11 03:53:20|41.41|41.19|41.4|41.18|41.41|41.19|41.4|41.18|2
1733889210000|2024-12-11 03:53:30|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733889240000|2024-12-11 03:54:00|41.4|41.18|41.42|41.2|41.42|41.2|41.4|41.18|5
1733889260000|2024-12-11 03:54:20|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|2
1733889270000|2024-12-11 03:54:30|41.46|41.24|41.48|41.26|41.48|41.26|41.46|41.24|3
1733889280000|2024-12-11 03:54:40|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|4
1733889290000|2024-12-11 03:54:50|41.49|41.27|41.48|41.26|41.49|41.27|41.47|41.25|4
1733889300000|2024-12-11 03:55:00|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733889310000|2024-12-11 03:55:10|41.47|41.25|41.45|41.23|41.48|41.26|41.45|41.23|5
1733889320000|2024-12-11 03:55:20|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733889330000|2024-12-11 03:55:30|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|4
1733889340000|2024-12-11 03:55:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733889350000|2024-12-11 03:55:50|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733889360000|2024-12-11 03:56:00|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733889370000|2024-12-11 03:56:10|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|4
1733889380000|2024-12-11 03:56:20|41.44|41.22|41.45|41.23|41.45|41.23|41.44|41.22|2
1733889390000|2024-12-11 03:56:30|41.44|41.22|41.41|41.19|41.44|41.22|41.41|41.19|5
1733889400000|2024-12-11 03:56:40|41.42|41.2|41.42|41.2|41.43|41.21|41.42|41.2|3
1733889410000|2024-12-11 03:56:50|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733889430000|2024-12-11 03:57:10|41.41|41.19|41.39|41.17|41.41|41.19|41.39|41.17|3
1733889440000|2024-12-11 03:57:20|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733889450000|2024-12-11 03:57:30|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733889460000|2024-12-11 03:57:40|41.39|41.17|41.39|41.17|41.4|41.18|41.39|41.17|3
1733889470000|2024-12-11 03:57:50|41.38|41.16|41.38|41.16|41.39|41.17|41.38|41.16|3
1733889520000|2024-12-11 03:58:40|41.37|41.15|41.35|41.13|41.37|41.15|41.35|41.13|2
1733889530000|2024-12-11 03:58:50|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|2
1733889540000|2024-12-11 03:59:00|41.42|41.2|41.42|41.2|41.42|41.2|41.41|41.19|3
1733889550000|2024-12-11 03:59:10|41.41|41.19|41.41|41.19|41.42|41.2|41.41|41.19|3
1733889560000|2024-12-11 03:59:20|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733889580000|2024-12-11 03:59:40|41.39|41.17|41.4|41.18|41.4|41.18|41.39|41.17|2
1733889590000|2024-12-11 03:59:50|41.41|41.19|41.43|41.21|41.43|41.21|41.41|41.19|3
1733889600000|2024-12-11 04:00:00|41.42|41.2|41.37|41.15|41.42|41.2|41.37|41.15|8
1733889610000|2024-12-11 04:00:10|41.36|41.14|41.38|41.16|41.38|41.16|41.36|41.14|5
1733889620000|2024-12-11 04:00:20|41.39|41.17|41.44|41.22|41.44|41.22|41.39|41.17|4
1733889630000|2024-12-11 04:00:30|41.43|41.21|41.41|41.19|41.43|41.21|41.41|41.19|7
1733889640000|2024-12-11 04:00:40|41.42|41.2|41.43|41.21|41.43|41.21|41.42|41.2|2
1733889650000|2024-12-11 04:00:50|41.44|41.22|41.42|41.2|41.44|41.22|41.42|41.2|3
1733889660000|2024-12-11 04:01:00|41.41|41.19|41.41|41.19|41.42|41.2|41.4|41.18|5
1733889670000|2024-12-11 04:01:10|41.43|41.21|41.45|41.23|41.45|41.23|41.43|41.21|3
1733889680000|2024-12-11 04:01:20|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733889690000|2024-12-11 04:01:30|41.49|41.27|41.54|41.32|41.55|41.33|41.49|41.27|4
1733889700000|2024-12-11 04:01:40|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733889710000|2024-12-11 04:01:50|41.54|41.32|41.53|41.31|41.55|41.33|41.53|41.31|8
1733889720000|2024-12-11 04:02:00|41.54|41.32|41.53|41.31|41.54|41.32|41.52|41.3|8
1733889730000|2024-12-11 04:02:10|41.54|41.32|41.57|41.35|41.57|41.35|41.54|41.32|3
1733889740000|2024-12-11 04:02:20|41.58|41.36|41.55|41.33|41.58|41.36|41.55|41.33|4
1733889750000|2024-12-11 04:02:30|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733889760000|2024-12-11 04:02:40|41.58|41.36|41.64|41.42|41.64|41.42|41.58|41.36|4
1733889770000|2024-12-11 04:02:50|41.65|41.43|41.72|41.5|41.72|41.5|41.65|41.43|7
1733889780000|2024-12-11 04:03:00|41.71|41.49|41.75|41.53|41.75|41.53|41.7|41.48|5
1733889790000|2024-12-11 04:03:10|41.76|41.54|41.76|41.54|41.77|41.55|41.76|41.54|5
1733889800000|2024-12-11 04:03:20|41.77|41.55|41.77|41.55|41.77|41.55|41.76|41.54|3
1733889810000|2024-12-11 04:03:30|41.75|41.53|41.7|41.48|41.76|41.54|41.7|41.48|8
1733889820000|2024-12-11 04:03:40|41.69|41.47|41.59|41.37|41.69|41.47|41.58|41.36|9
1733889830000|2024-12-11 04:03:50|41.58|41.36|41.56|41.34|41.59|41.37|41.56|41.34|9
1733889840000|2024-12-11 04:04:00|41.57|41.35|41.61|41.39|41.61|41.39|41.57|41.35|8
1733889850000|2024-12-11 04:04:10|41.58|41.36|41.58|41.36|41.59|41.37|41.57|41.35|9
1733889860000|2024-12-11 04:04:20|41.59|41.37|41.61|41.39|41.61|41.39|41.59|41.37|2
1733889870000|2024-12-11 04:04:30|41.6|41.38|41.6|41.38|41.6|41.38|41.59|41.37|5
1733889880000|2024-12-11 04:04:40|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733889890000|2024-12-11 04:04:50|41.62|41.4|41.65|41.43|41.65|41.43|41.62|41.4|3
1733889900000|2024-12-11 04:05:00|41.63|41.41|41.64|41.42|41.64|41.42|41.62|41.4|6
1733889910000|2024-12-11 04:05:10|41.65|41.43|41.65|41.43|41.7|41.48|41.65|41.43|7
1733889930000|2024-12-11 04:05:30|41.64|41.42|41.64|41.42|41.64|41.42|41.64|41.42|1
1733889940000|2024-12-11 04:05:40|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733889950000|2024-12-11 04:05:50|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733889960000|2024-12-11 04:06:00|41.66|41.44|41.68|41.46|41.68|41.46|41.66|41.44|3
1733889970000|2024-12-11 04:06:10|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|2
1733889980000|2024-12-11 04:06:20|41.71|41.49|41.79|41.57|41.79|41.57|41.71|41.49|5
1733889990000|2024-12-11 04:06:30|41.78|41.56|41.75|41.53|41.79|41.57|41.74|41.52|6
1733890000000|2024-12-11 04:06:40|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733890010000|2024-12-11 04:06:50|41.78|41.56|41.76|41.54|41.78|41.56|41.76|41.54|3
1733890020000|2024-12-11 04:07:00|41.75|41.53|41.75|41.53|41.75|41.53|41.73|41.51|4
1733890030000|2024-12-11 04:07:10|41.74|41.52|41.74|41.52|41.74|41.52|41.73|41.51|5
1733890040000|2024-12-11 04:07:20|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|2
1733890050000|2024-12-11 04:07:30|41.71|41.49|41.72|41.5|41.73|41.51|41.71|41.49|4
1733890070000|2024-12-11 04:07:50|41.71|41.49|41.65|41.43|41.72|41.5|41.65|41.43|9
1733890080000|2024-12-11 04:08:00|41.66|41.44|41.69|41.47|41.69|41.47|41.66|41.44|6
1733890090000|2024-12-11 04:08:10|41.7|41.48|41.69|41.47|41.7|41.48|41.69|41.47|2
1733890100000|2024-12-11 04:08:20|41.68|41.46|41.68|41.46|41.68|41.46|41.68|41.46|1
1733890110000|2024-12-11 04:08:30|41.67|41.45|41.63|41.41|41.67|41.45|41.63|41.41|3
1733890120000|2024-12-11 04:08:40|41.6|41.38|41.53|41.31|41.61|41.39|41.51|41.29|11
1733890130000|2024-12-11 04:08:50|41.52|41.3|41.51|41.29|41.52|41.3|41.51|41.29|4
1733890150000|2024-12-11 04:09:10|41.52|41.3|41.53|41.31|41.55|41.33|41.52|41.3|12
1733890160000|2024-12-11 04:09:20|41.52|41.3|41.47|41.25|41.52|41.3|41.47|41.25|7
1733890170000|2024-12-11 04:09:30|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733890180000|2024-12-11 04:09:40|41.45|41.23|41.42|41.2|41.45|41.23|41.4|41.18|8
1733890190000|2024-12-11 04:09:50|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733890200000|2024-12-11 04:10:00|41.43|41.21|41.43|41.21|41.43|41.21|41.41|41.19|5
1733890210000|2024-12-11 04:10:10|41.42|41.2|41.41|41.19|41.43|41.21|41.4|41.18|9
1733890220000|2024-12-11 04:10:20|41.4|41.18|41.4|41.18|41.42|41.2|41.4|41.18|5
1733890240000|2024-12-11 04:10:40|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|2
1733890250000|2024-12-11 04:10:50|41.35|41.13|41.31|41.09|41.35|41.13|41.31|41.09|4
1733890260000|2024-12-11 04:11:00|41.32|41.1|41.31|41.09|41.33|41.11|41.31|41.09|3
1733890270000|2024-12-11 04:11:10|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733890280000|2024-12-11 04:11:20|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733890300000|2024-12-11 04:11:40|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733890310000|2024-12-11 04:11:50|41.31|41.09|41.31|41.09|41.32|41.1|41.31|41.09|5
1733890320000|2024-12-11 04:12:00|41.32|41.1|41.31|41.09|41.32|41.1|41.31|41.09|2
1733890330000|2024-12-11 04:12:10|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733890340000|2024-12-11 04:12:20|41.31|41.09|41.31|41.09|41.32|41.1|41.31|41.09|3
1733890380000|2024-12-11 04:13:00|41.3|41.08|41.28|41.06|41.3|41.08|41.28|41.06|2
1733890390000|2024-12-11 04:13:10|41.29|41.07|41.31|41.09|41.31|41.09|41.29|41.07|2
1733890400000|2024-12-11 04:13:20|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733890410000|2024-12-11 04:13:30|41.33|41.11|41.37|41.15|41.37|41.15|41.33|41.11|4
1733890420000|2024-12-11 04:13:40|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733890430000|2024-12-11 04:13:50|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|4
1733890440000|2024-12-11 04:14:00|41.4|41.18|41.39|41.17|41.4|41.18|41.37|41.15|6
1733890450000|2024-12-11 04:14:10|41.4|41.18|41.38|41.16|41.4|41.18|41.38|41.16|3
1733890460000|2024-12-11 04:14:20|41.37|41.15|41.38|41.16|41.39|41.17|41.37|41.15|4
1733890470000|2024-12-11 04:14:30|41.37|41.15|41.37|41.15|41.37|41.15|41.36|41.14|5
1733890480000|2024-12-11 04:14:40|41.36|41.14|41.35|41.13|41.36|41.14|41.35|41.13|2
1733890490000|2024-12-11 04:14:50|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733890500000|2024-12-11 04:15:00|41.35|41.13|41.37|41.15|41.37|41.15|41.35|41.13|3
1733890510000|2024-12-11 04:15:10|41.36|41.14|41.35|41.13|41.36|41.14|41.35|41.13|2
1733890520000|2024-12-11 04:15:20|41.36|41.14|41.34|41.12|41.36|41.14|41.32|41.1|6
1733890530000|2024-12-11 04:15:30|41.33|41.11|41.3|41.08|41.33|41.11|41.3|41.08|4
1733890540000|2024-12-11 04:15:40|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733890550000|2024-12-11 04:15:50|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733890560000|2024-12-11 04:16:00|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733890570000|2024-12-11 04:16:10|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|2
1733890610000|2024-12-11 04:16:50|41.28|41.06|41.3|41.08|41.3|41.08|41.28|41.06|2
1733890640000|2024-12-11 04:17:20|41.31|41.09|41.36|41.14|41.36|41.14|41.31|41.09|4
1733890650000|2024-12-11 04:17:30|41.37|41.15|41.38|41.16|41.39|41.17|41.37|41.15|6
1733890660000|2024-12-11 04:17:40|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733890670000|2024-12-11 04:17:50|41.38|41.16|41.38|41.16|41.38|41.16|41.37|41.15|3
1733890680000|2024-12-11 04:18:00|41.37|41.15|41.4|41.18|41.4|41.18|41.37|41.15|4
1733890690000|2024-12-11 04:18:10|41.42|41.2|41.47|41.25|41.47|41.25|41.42|41.2|5
1733890700000|2024-12-11 04:18:20|41.48|41.26|41.51|41.29|41.52|41.3|41.48|41.26|5
1733890710000|2024-12-11 04:18:30|41.5|41.28|41.5|41.28|41.51|41.29|41.49|41.27|6
1733890720000|2024-12-11 04:18:40|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733890730000|2024-12-11 04:18:50|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733890740000|2024-12-11 04:19:00|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733890750000|2024-12-11 04:19:10|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733890760000|2024-12-11 04:19:20|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|4
1733890770000|2024-12-11 04:19:30|41.53|41.31|41.56|41.34|41.56|41.34|41.53|41.31|3
1733890780000|2024-12-11 04:19:40|41.55|41.33|41.53|41.31|41.55|41.33|41.53|41.31|3
1733890790000|2024-12-11 04:19:50|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733890800000|2024-12-11 04:20:00|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|4
1733890810000|2024-12-11 04:20:10|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733890820000|2024-12-11 04:20:20|41.54|41.32|41.6|41.38|41.6|41.38|41.54|41.32|7
1733890830000|2024-12-11 04:20:30|41.59|41.37|41.58|41.36|41.6|41.38|41.58|41.36|4
1733890840000|2024-12-11 04:20:40|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|7
1733890850000|2024-12-11 04:20:50|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733890860000|2024-12-11 04:21:00|41.6|41.38|41.63|41.41|41.63|41.41|41.6|41.38|4
1733890870000|2024-12-11 04:21:10|41.64|41.42|41.64|41.42|41.64|41.42|41.64|41.42|1
1733890880000|2024-12-11 04:21:20|41.66|41.44|41.67|41.45|41.67|41.45|41.66|41.44|4
1733890890000|2024-12-11 04:21:30|41.66|41.44|41.66|41.44|41.66|41.44|41.65|41.43|3
1733890900000|2024-12-11 04:21:40|41.67|41.45|41.68|41.46|41.68|41.46|41.67|41.45|2
1733890910000|2024-12-11 04:21:50|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733890920000|2024-12-11 04:22:00|41.67|41.45|41.69|41.47|41.69|41.47|41.67|41.45|3
1733890930000|2024-12-11 04:22:10|41.7|41.48|41.78|41.56|41.78|41.56|41.7|41.48|8
1733890940000|2024-12-11 04:22:20|41.77|41.55|41.76|41.54|41.77|41.55|41.76|41.54|2
1733890950000|2024-12-11 04:22:30|41.75|41.53|41.75|41.53|41.76|41.54|41.75|41.53|3
1733890960000|2024-12-11 04:22:40|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733890980000|2024-12-11 04:23:00|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|4
1733890990000|2024-12-11 04:23:10|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733891000000|2024-12-11 04:23:20|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733891010000|2024-12-11 04:23:30|41.78|41.56|41.8|41.58|41.8|41.58|41.78|41.56|3
1733891030000|2024-12-11 04:23:50|41.82|41.6|41.82|41.6|41.82|41.6|41.82|41.6|1
1733891040000|2024-12-11 04:24:00|41.83|41.61|41.85|41.63|41.86|41.64|41.83|41.61|4
1733891050000|2024-12-11 04:24:10|41.84|41.62|41.82|41.6|41.84|41.62|41.82|41.6|3
1733891060000|2024-12-11 04:24:20|41.81|41.59|41.82|41.6|41.83|41.61|41.81|41.59|4
1733891070000|2024-12-11 04:24:30|41.83|41.61|41.84|41.62|41.84|41.62|41.83|41.61|2
1733891080000|2024-12-11 04:24:40|41.85|41.63|41.86|41.64|41.86|41.64|41.85|41.63|2
1733891090000|2024-12-11 04:24:50|41.87|41.65|41.85|41.63|41.87|41.65|41.85|41.63|2
1733891100000|2024-12-11 04:25:00|41.86|41.64|41.8|41.58|41.87|41.65|41.8|41.58|7
1733891110000|2024-12-11 04:25:10|41.79|41.57|41.77|41.55|41.79|41.57|41.77|41.55|3
1733891120000|2024-12-11 04:25:20|41.78|41.56|41.79|41.57|41.79|41.57|41.78|41.56|2
1733891130000|2024-12-11 04:25:30|41.78|41.56|41.75|41.53|41.79|41.57|41.75|41.53|8
1733891140000|2024-12-11 04:25:40|41.74|41.52|41.74|41.52|41.74|41.52|41.73|41.51|5
1733891150000|2024-12-11 04:25:50|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|2
1733891160000|2024-12-11 04:26:00|41.75|41.53|41.77|41.55|41.77|41.55|41.75|41.53|3
1733891170000|2024-12-11 04:26:10|41.78|41.56|41.77|41.55|41.78|41.56|41.77|41.55|2
1733891180000|2024-12-11 04:26:20|41.76|41.54|41.74|41.52|41.76|41.54|41.74|41.52|3
1733891190000|2024-12-11 04:26:30|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|2
1733891200000|2024-12-11 04:26:40|41.7|41.48|41.72|41.5|41.72|41.5|41.7|41.48|2
1733891210000|2024-12-11 04:26:50|41.73|41.51|41.75|41.53|41.75|41.53|41.73|41.51|3
1733891220000|2024-12-11 04:27:00|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|4
1733891230000|2024-12-11 04:27:10|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|2
1733891240000|2024-12-11 04:27:20|41.73|41.51|41.73|41.51|41.73|41.51|41.72|41.5|3
1733891250000|2024-12-11 04:27:30|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733891260000|2024-12-11 04:27:40|41.72|41.5|41.75|41.53|41.75|41.53|41.72|41.5|4
1733891270000|2024-12-11 04:27:50|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733891290000|2024-12-11 04:28:10|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733891300000|2024-12-11 04:28:20|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733891310000|2024-12-11 04:28:30|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|4
1733891320000|2024-12-11 04:28:40|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733891330000|2024-12-11 04:28:50|41.73|41.51|41.71|41.49|41.73|41.51|41.71|41.49|3
1733891340000|2024-12-11 04:29:00|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733891350000|2024-12-11 04:29:10|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733891360000|2024-12-11 04:29:20|41.73|41.51|41.77|41.55|41.77|41.55|41.73|41.51|4
1733891370000|2024-12-11 04:29:30|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733891390000|2024-12-11 04:29:50|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733891400000|2024-12-11 04:30:00|41.75|41.53|41.72|41.5|41.75|41.53|41.72|41.5|7
1733891410000|2024-12-11 04:30:10|41.73|41.51|41.73|41.51|41.73|41.51|41.73|41.51|1
1733891420000|2024-12-11 04:30:20|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733891430000|2024-12-11 04:30:30|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733891440000|2024-12-11 04:30:40|41.75|41.53|41.74|41.52|41.75|41.53|41.74|41.52|2
1733891450000|2024-12-11 04:30:50|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733891460000|2024-12-11 04:31:00|41.74|41.52|41.71|41.49|41.74|41.52|41.71|41.49|4
1733891470000|2024-12-11 04:31:10|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|4
1733891480000|2024-12-11 04:31:20|41.7|41.48|41.69|41.47|41.7|41.48|41.69|41.47|2
1733891490000|2024-12-11 04:31:30|41.68|41.46|41.67|41.45|41.69|41.47|41.67|41.45|4
1733891520000|2024-12-11 04:32:00|41.7|41.48|41.75|41.53|41.75|41.53|41.7|41.48|5
1733891530000|2024-12-11 04:32:10|41.76|41.54|41.78|41.56|41.78|41.56|41.76|41.54|3
1733891540000|2024-12-11 04:32:20|41.79|41.57|41.79|41.57|41.79|41.57|41.78|41.56|3
1733891550000|2024-12-11 04:32:30|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733891560000|2024-12-11 04:32:40|41.8|41.58|41.79|41.57|41.8|41.58|41.79|41.57|2
1733891570000|2024-12-11 04:32:50|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733891580000|2024-12-11 04:33:00|41.81|41.59|41.86|41.64|41.86|41.64|41.81|41.59|6
1733891590000|2024-12-11 04:33:10|41.87|41.65|41.89|41.67|41.89|41.67|41.87|41.65|3
1733891600000|2024-12-11 04:33:20|41.9|41.68|41.95|41.73|41.95|41.73|41.9|41.68|6
1733891610000|2024-12-11 04:33:30|41.94|41.72|41.94|41.72|41.95|41.73|41.93|41.71|5
1733891630000|2024-12-11 04:33:50|41.95|41.73|41.95|41.73|41.95|41.73|41.95|41.73|1
1733891640000|2024-12-11 04:34:00|41.97|41.75|41.97|41.75|41.98|41.76|41.97|41.75|3
1733891650000|2024-12-11 04:34:10|41.98|41.76|42.06|41.84|42.06|41.84|41.98|41.76|7
1733891660000|2024-12-11 04:34:20|42.07|41.85|42.07|41.85|42.07|41.85|42.06|41.84|7
1733891670000|2024-12-11 04:34:30|42.06|41.84|42.05|41.83|42.06|41.84|42.03|41.81|5
1733891680000|2024-12-11 04:34:40|42.06|41.84|41.97|41.75|42.06|41.84|41.97|41.75|6
1733891690000|2024-12-11 04:34:50|41.96|41.74|41.91|41.69|41.96|41.74|41.91|41.69|6
1733891700000|2024-12-11 04:35:00|41.92|41.7|41.93|41.71|41.93|41.71|41.91|41.69|5
1733891710000|2024-12-11 04:35:10|41.94|41.72|41.98|41.76|41.98|41.76|41.93|41.71|6
1733891720000|2024-12-11 04:35:20|41.97|41.75|41.91|41.69|41.97|41.75|41.91|41.69|8
1733891730000|2024-12-11 04:35:30|41.9|41.68|41.94|41.72|41.94|41.72|41.9|41.68|4
1733891740000|2024-12-11 04:35:40|41.93|41.71|41.9|41.68|41.93|41.71|41.9|41.68|6
1733891760000|2024-12-11 04:36:00|41.91|41.69|41.91|41.69|41.91|41.69|41.89|41.67|5
1733891780000|2024-12-11 04:36:20|41.88|41.66|41.84|41.62|41.89|41.67|41.84|41.62|9
1733891790000|2024-12-11 04:36:30|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733891800000|2024-12-11 04:36:40|41.84|41.62|41.77|41.55|41.84|41.62|41.77|41.55|7
1733891810000|2024-12-11 04:36:50|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|2
1733891820000|2024-12-11 04:37:00|41.74|41.52|41.74|41.52|41.75|41.53|41.74|41.52|3
1733891830000|2024-12-11 04:37:10|41.73|41.51|41.74|41.52|41.74|41.52|41.72|41.5|4
1733891840000|2024-12-11 04:37:20|41.73|41.51|41.7|41.48|41.73|41.51|41.7|41.48|4
1733891850000|2024-12-11 04:37:30|41.72|41.5|41.72|41.5|41.74|41.52|41.72|41.5|3
1733891860000|2024-12-11 04:37:40|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|2
1733891880000|2024-12-11 04:38:00|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|4
1733891890000|2024-12-11 04:38:10|41.75|41.53|41.78|41.56|41.78|41.56|41.75|41.53|3
1733891900000|2024-12-11 04:38:20|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|2
1733891910000|2024-12-11 04:38:30|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733891920000|2024-12-11 04:38:40|41.81|41.59|41.82|41.6|41.82|41.6|41.8|41.58|6
1733891930000|2024-12-11 04:38:50|41.83|41.61|41.83|41.61|41.85|41.63|41.83|41.61|4
1733891940000|2024-12-11 04:39:00|41.84|41.62|41.82|41.6|41.84|41.62|41.81|41.59|5
1733891950000|2024-12-11 04:39:10|41.81|41.59|41.81|41.59|41.81|41.59|41.8|41.58|3
1733891970000|2024-12-11 04:39:30|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733891980000|2024-12-11 04:39:40|41.79|41.57|41.78|41.56|41.79|41.57|41.78|41.56|2
1733891990000|2024-12-11 04:39:50|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|4
1733892000000|2024-12-11 04:40:00|41.83|41.61|41.85|41.63|41.85|41.63|41.83|41.61|3
1733892010000|2024-12-11 04:40:10|41.84|41.62|41.82|41.6|41.84|41.62|41.82|41.6|3
1733892020000|2024-12-11 04:40:20|41.81|41.59|41.81|41.59|41.81|41.59|41.81|41.59|1
1733892050000|2024-12-11 04:40:50|41.8|41.58|41.79|41.57|41.8|41.58|41.79|41.57|2
1733892060000|2024-12-11 04:41:00|41.8|41.58|41.8|41.58|41.8|41.58|41.79|41.57|3
1733892080000|2024-12-11 04:41:20|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733892090000|2024-12-11 04:41:30|41.84|41.62|41.85|41.63|41.85|41.63|41.84|41.62|4
1733892100000|2024-12-11 04:41:40|41.86|41.64|41.89|41.67|41.89|41.67|41.86|41.64|2
1733892110000|2024-12-11 04:41:50|41.9|41.68|41.89|41.67|41.9|41.68|41.89|41.67|2
1733892120000|2024-12-11 04:42:00|41.9|41.68|41.89|41.67|41.9|41.68|41.89|41.67|2
1733892130000|2024-12-11 04:42:10|41.9|41.68|41.91|41.69|41.91|41.69|41.9|41.68|2
1733892140000|2024-12-11 04:42:20|41.92|41.7|41.89|41.67|41.92|41.7|41.89|41.67|4
1733892160000|2024-12-11 04:42:40|41.88|41.66|41.84|41.62|41.88|41.66|41.84|41.62|5
1733892170000|2024-12-11 04:42:50|41.82|41.6|41.82|41.6|41.82|41.6|41.81|41.59|3
1733892180000|2024-12-11 04:43:00|41.83|41.61|41.84|41.62|41.85|41.63|41.83|41.61|3
1733892190000|2024-12-11 04:43:10|41.85|41.63|41.89|41.67|41.89|41.67|41.85|41.63|5
1733892200000|2024-12-11 04:43:20|41.9|41.68|41.89|41.67|41.9|41.68|41.89|41.67|2
1733892210000|2024-12-11 04:43:30|41.88|41.66|41.89|41.67|41.89|41.67|41.88|41.66|4
1733892220000|2024-12-11 04:43:40|41.88|41.66|41.87|41.65|41.88|41.66|41.87|41.65|2
1733892230000|2024-12-11 04:43:50|41.85|41.63|41.86|41.64|41.86|41.64|41.85|41.63|2
1733892240000|2024-12-11 04:44:00|41.87|41.65|41.88|41.66|41.88|41.66|41.87|41.65|4
1733892250000|2024-12-11 04:44:10|41.89|41.67|41.87|41.65|41.89|41.67|41.87|41.65|3
1733892260000|2024-12-11 04:44:20|41.86|41.64|41.88|41.66|41.88|41.66|41.86|41.64|3
1733892270000|2024-12-11 04:44:30|41.87|41.65|41.86|41.64|41.87|41.65|41.86|41.64|2
1733892280000|2024-12-11 04:44:40|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733892290000|2024-12-11 04:44:50|41.83|41.61|41.82|41.6|41.83|41.61|41.82|41.6|4
1733892300000|2024-12-11 04:45:00|41.81|41.59|41.73|41.51|41.81|41.59|41.73|41.51|8
1733892310000|2024-12-11 04:45:10|41.72|41.5|41.65|41.43|41.72|41.5|41.64|41.42|8
1733892320000|2024-12-11 04:45:20|41.64|41.42|41.63|41.41|41.64|41.42|41.57|41.35|11
1733892330000|2024-12-11 04:45:30|41.64|41.42|41.67|41.45|41.68|41.46|41.64|41.42|8
1733892340000|2024-12-11 04:45:40|41.66|41.44|41.65|41.43|41.66|41.44|41.65|41.43|2
1733892350000|2024-12-11 04:45:50|41.64|41.42|41.65|41.43|41.65|41.43|41.63|41.41|4
1733892360000|2024-12-11 04:46:00|41.63|41.41|41.67|41.45|41.68|41.46|41.63|41.41|10
1733892370000|2024-12-11 04:46:10|41.68|41.46|41.71|41.49|41.71|41.49|41.67|41.45|5
1733892380000|2024-12-11 04:46:20|41.72|41.5|41.72|41.5|41.75|41.53|41.71|41.49|8
1733892390000|2024-12-11 04:46:30|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|2
1733892400000|2024-12-11 04:46:40|41.73|41.51|41.7|41.48|41.73|41.51|41.7|41.48|4
1733892410000|2024-12-11 04:46:50|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|2
1733892420000|2024-12-11 04:47:00|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733892430000|2024-12-11 04:47:10|41.72|41.5|41.69|41.47|41.72|41.5|41.69|41.47|4
1733892440000|2024-12-11 04:47:20|41.68|41.46|41.65|41.43|41.68|41.46|41.65|41.43|4
1733892450000|2024-12-11 04:47:30|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733892470000|2024-12-11 04:47:50|41.66|41.44|41.6|41.38|41.66|41.44|41.6|41.38|6
1733892480000|2024-12-11 04:48:00|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733892490000|2024-12-11 04:48:10|41.63|41.41|41.65|41.43|41.65|41.43|41.63|41.41|7
1733892500000|2024-12-11 04:48:20|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733892510000|2024-12-11 04:48:30|41.66|41.44|41.62|41.4|41.66|41.44|41.62|41.4|8
1733892520000|2024-12-11 04:48:40|41.63|41.41|41.63|41.41|41.63|41.41|41.62|41.4|3
1733892530000|2024-12-11 04:48:50|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733892540000|2024-12-11 04:49:00|41.63|41.41|41.68|41.46|41.69|41.47|41.63|41.41|10
1733892550000|2024-12-11 04:49:10|41.69|41.47|41.7|41.48|41.7|41.48|41.68|41.46|4
1733892560000|2024-12-11 04:49:20|41.71|41.49|41.76|41.54|41.76|41.54|41.71|41.49|5
1733892570000|2024-12-11 04:49:30|41.77|41.55|41.8|41.58|41.8|41.58|41.77|41.55|4
1733892580000|2024-12-11 04:49:40|41.81|41.59|41.88|41.66|41.88|41.66|41.81|41.59|7
1733892590000|2024-12-11 04:49:50|41.87|41.65|41.88|41.66|41.88|41.66|41.86|41.64|3
1733892600000|2024-12-11 04:50:00|41.86|41.64|41.84|41.62|41.86|41.64|41.84|41.62|3
1733892610000|2024-12-11 04:50:10|41.86|41.64|41.8|41.58|41.86|41.64|41.79|41.57|10
1733892620000|2024-12-11 04:50:20|41.82|41.6|41.82|41.6|41.82|41.6|41.8|41.58|9
1733892630000|2024-12-11 04:50:30|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733892640000|2024-12-11 04:50:40|41.81|41.59|41.8|41.58|41.82|41.6|41.8|41.58|6
1733892650000|2024-12-11 04:50:50|41.79|41.57|41.77|41.55|41.8|41.58|41.77|41.55|8
1733892660000|2024-12-11 04:51:00|41.78|41.56|41.83|41.61|41.84|41.62|41.78|41.56|7
1733892670000|2024-12-11 04:51:10|41.82|41.6|41.82|41.6|41.82|41.6|41.82|41.6|1
1733892680000|2024-12-11 04:51:20|41.8|41.58|41.8|41.58|41.8|41.58|41.79|41.57|3
1733892690000|2024-12-11 04:51:30|41.83|41.61|41.83|41.61|41.83|41.61|41.83|41.61|1
1733892700000|2024-12-11 04:51:40|41.82|41.6|41.78|41.56|41.82|41.6|41.78|41.56|5
1733892710000|2024-12-11 04:51:50|41.79|41.57|41.79|41.57|41.8|41.58|41.79|41.57|3
1733892720000|2024-12-11 04:52:00|41.78|41.56|41.76|41.54|41.79|41.57|41.76|41.54|5
1733892730000|2024-12-11 04:52:10|41.77|41.55|41.78|41.56|41.79|41.57|41.77|41.55|6
1733892740000|2024-12-11 04:52:20|41.79|41.57|41.82|41.6|41.82|41.6|41.79|41.57|6
1733892750000|2024-12-11 04:52:30|41.83|41.61|41.82|41.6|41.83|41.61|41.82|41.6|2
1733892760000|2024-12-11 04:52:40|41.83|41.61|41.84|41.62|41.84|41.62|41.83|41.61|4
1733892770000|2024-12-11 04:52:50|41.83|41.61|41.82|41.6|41.83|41.61|41.82|41.6|2
1733892780000|2024-12-11 04:53:00|41.83|41.61|41.85|41.63|41.85|41.63|41.83|41.61|2
1733892790000|2024-12-11 04:53:10|41.87|41.65|41.92|41.7|41.92|41.7|41.87|41.65|5
1733892800000|2024-12-11 04:53:20|41.91|41.69|41.87|41.65|41.91|41.69|41.87|41.65|5
1733892810000|2024-12-11 04:53:30|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733892830000|2024-12-11 04:53:50|41.89|41.67|41.88|41.66|41.89|41.67|41.88|41.66|2
1733892840000|2024-12-11 04:54:00|41.87|41.65|41.86|41.64|41.88|41.66|41.86|41.64|4
1733892850000|2024-12-11 04:54:10|41.85|41.63|41.87|41.65|41.87|41.65|41.85|41.63|3
1733892860000|2024-12-11 04:54:20|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733892870000|2024-12-11 04:54:30|41.87|41.65|41.86|41.64|41.87|41.65|41.86|41.64|4
1733892880000|2024-12-11 04:54:40|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733892890000|2024-12-11 04:54:50|41.84|41.62|41.85|41.63|41.86|41.64|41.84|41.62|3
1733892910000|2024-12-11 04:55:10|41.86|41.64|41.88|41.66|41.88|41.66|41.86|41.64|5
1733892920000|2024-12-11 04:55:20|41.9|41.68|41.9|41.68|41.9|41.68|41.9|41.68|1
1733892930000|2024-12-11 04:55:30|41.89|41.67|41.89|41.67|41.9|41.68|41.89|41.67|5
1733892940000|2024-12-11 04:55:40|41.88|41.66|41.87|41.65|41.88|41.66|41.86|41.64|8
1733892950000|2024-12-11 04:55:50|41.86|41.64|41.87|41.65|41.87|41.65|41.86|41.64|2
1733892960000|2024-12-11 04:56:00|41.86|41.64|41.85|41.63|41.86|41.64|41.85|41.63|2
1733892970000|2024-12-11 04:56:10|41.86|41.64|41.86|41.64|41.86|41.64|41.85|41.63|3
1733892980000|2024-12-11 04:56:20|41.87|41.65|41.86|41.64|41.87|41.65|41.86|41.64|2
1733892990000|2024-12-11 04:56:30|41.87|41.65|41.86|41.64|41.87|41.65|41.86|41.64|2
1733893000000|2024-12-11 04:56:40|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733893010000|2024-12-11 04:56:50|41.84|41.62|41.8|41.58|41.84|41.62|41.8|41.58|3
1733893020000|2024-12-11 04:57:00|41.81|41.59|41.81|41.59|41.81|41.59|41.81|41.59|1
1733893030000|2024-12-11 04:57:10|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733893040000|2024-12-11 04:57:20|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733893050000|2024-12-11 04:57:30|41.81|41.59|41.81|41.59|41.81|41.59|41.81|41.59|1
1733893060000|2024-12-11 04:57:40|41.78|41.56|41.8|41.58|41.8|41.58|41.78|41.56|2
1733893070000|2024-12-11 04:57:50|41.79|41.57|41.79|41.57|41.8|41.58|41.79|41.57|5
1733893090000|2024-12-11 04:58:10|41.8|41.58|41.76|41.54|41.8|41.58|41.75|41.53|8
1733893100000|2024-12-11 04:58:20|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733893110000|2024-12-11 04:58:30|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733893130000|2024-12-11 04:58:50|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733893140000|2024-12-11 04:59:00|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733893150000|2024-12-11 04:59:10|41.78|41.56|41.78|41.56|41.78|41.56|41.77|41.55|3
1733893170000|2024-12-11 04:59:30|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733893180000|2024-12-11 04:59:40|41.78|41.56|41.77|41.55|41.78|41.56|41.77|41.55|2
1733893190000|2024-12-11 04:59:50|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733893200000|2024-12-11 05:00:00|41.74|41.52|41.73|41.51|41.74|41.52|41.73|41.51|2
1733893230000|2024-12-11 05:00:30|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733893240000|2024-12-11 05:00:40|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733893250000|2024-12-11 05:00:50|41.71|41.49|41.73|41.51|41.73|41.51|41.7|41.48|5
1733893260000|2024-12-11 05:01:00|41.71|41.49|41.75|41.53|41.75|41.53|41.71|41.49|3
1733893280000|2024-12-11 05:01:20|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733893290000|2024-12-11 05:01:30|41.79|41.57|41.77|41.55|41.79|41.57|41.77|41.55|3
1733893300000|2024-12-11 05:01:40|41.76|41.54|41.74|41.52|41.76|41.54|41.74|41.52|3
1733893310000|2024-12-11 05:01:50|41.75|41.53|41.77|41.55|41.77|41.55|41.75|41.53|3
1733893330000|2024-12-11 05:02:10|41.78|41.56|41.79|41.57|41.79|41.57|41.77|41.55|4
1733893340000|2024-12-11 05:02:20|41.78|41.56|41.76|41.54|41.78|41.56|41.76|41.54|3
1733893360000|2024-12-11 05:02:40|41.75|41.53|41.73|41.51|41.75|41.53|41.73|41.51|3
1733893370000|2024-12-11 05:02:50|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733893380000|2024-12-11 05:03:00|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733893390000|2024-12-11 05:03:10|41.75|41.53|41.79|41.57|41.79|41.57|41.75|41.53|3
1733893420000|2024-12-11 05:03:40|41.8|41.58|41.86|41.64|41.86|41.64|41.8|41.58|4
1733893430000|2024-12-11 05:03:50|41.87|41.65|41.87|41.65|41.87|41.65|41.87|41.65|1
1733893440000|2024-12-11 05:04:00|41.88|41.66|41.9|41.68|41.9|41.68|41.88|41.66|3
1733893450000|2024-12-11 05:04:10|41.89|41.67|41.85|41.63|41.9|41.68|41.85|41.63|9
1733893460000|2024-12-11 05:04:20|41.84|41.62|41.82|41.6|41.84|41.62|41.81|41.59|5
1733893470000|2024-12-11 05:04:30|41.81|41.59|41.78|41.56|41.81|41.59|41.75|41.53|9
1733893480000|2024-12-11 05:04:40|41.77|41.55|41.8|41.58|41.81|41.59|41.77|41.55|8
1733893500000|2024-12-11 05:05:00|41.79|41.57|41.79|41.57|41.8|41.58|41.77|41.55|6
1733893510000|2024-12-11 05:05:10|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733893520000|2024-12-11 05:05:20|41.77|41.55|41.77|41.55|41.78|41.56|41.77|41.55|5
1733893530000|2024-12-11 05:05:30|41.78|41.56|41.73|41.51|41.78|41.56|41.73|41.51|5
1733893540000|2024-12-11 05:05:40|41.71|41.49|41.68|41.46|41.71|41.49|41.68|41.46|3
1733893550000|2024-12-11 05:05:50|41.69|41.47|41.71|41.49|41.72|41.5|41.69|41.47|4
1733893560000|2024-12-11 05:06:00|41.72|41.5|41.73|41.51|41.74|41.52|41.72|41.5|3
1733893570000|2024-12-11 05:06:10|41.72|41.5|41.68|41.46|41.72|41.5|41.68|41.46|4
1733893590000|2024-12-11 05:06:30|41.71|41.49|41.71|41.49|41.71|41.49|41.69|41.47|4
1733893600000|2024-12-11 05:06:40|41.72|41.5|41.72|41.5|41.72|41.5|41.71|41.49|5
1733893610000|2024-12-11 05:06:50|41.71|41.49|41.72|41.5|41.73|41.51|41.71|41.49|4
1733893620000|2024-12-11 05:07:00|41.73|41.51|41.73|41.51|41.73|41.51|41.73|41.51|1
1733893630000|2024-12-11 05:07:10|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|4
1733893640000|2024-12-11 05:07:20|41.73|41.51|41.7|41.48|41.73|41.51|41.7|41.48|4
1733893650000|2024-12-11 05:07:30|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733893660000|2024-12-11 05:07:40|41.68|41.46|41.63|41.41|41.68|41.46|41.63|41.41|5
1733893670000|2024-12-11 05:07:50|41.64|41.42|41.61|41.39|41.64|41.42|41.61|41.39|6
1733893680000|2024-12-11 05:08:00|41.6|41.38|41.62|41.4|41.63|41.41|41.6|41.38|4
1733893690000|2024-12-11 05:08:10|41.63|41.41|41.66|41.44|41.66|41.44|41.63|41.41|4
1733893700000|2024-12-11 05:08:20|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733893710000|2024-12-11 05:08:30|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733893720000|2024-12-11 05:08:40|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733893730000|2024-12-11 05:08:50|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733893740000|2024-12-11 05:09:00|41.68|41.46|41.66|41.44|41.69|41.47|41.66|41.44|5
1733893750000|2024-12-11 05:09:10|41.67|41.45|41.66|41.44|41.67|41.45|41.65|41.43|4
1733893760000|2024-12-11 05:09:20|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|2
1733893770000|2024-12-11 05:09:30|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733893780000|2024-12-11 05:09:40|41.66|41.44|41.65|41.43|41.66|41.44|41.65|41.43|2
1733893790000|2024-12-11 05:09:50|41.64|41.42|41.62|41.4|41.64|41.42|41.62|41.4|3
1733893800000|2024-12-11 05:10:00|41.61|41.39|41.62|41.4|41.62|41.4|41.6|41.38|4
1733893810000|2024-12-11 05:10:10|41.63|41.41|41.66|41.44|41.66|41.44|41.63|41.41|3
1733893820000|2024-12-11 05:10:20|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733893830000|2024-12-11 05:10:30|41.64|41.42|41.63|41.41|41.64|41.42|41.63|41.41|2
1733893840000|2024-12-11 05:10:40|41.62|41.4|41.59|41.37|41.62|41.4|41.59|41.37|4
1733893850000|2024-12-11 05:10:50|41.58|41.36|41.58|41.36|41.59|41.37|41.58|41.36|3
1733893860000|2024-12-11 05:11:00|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|5
1733893870000|2024-12-11 05:11:10|41.52|41.3|41.51|41.29|41.52|41.3|41.51|41.29|2
1733893880000|2024-12-11 05:11:20|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|3
1733893900000|2024-12-11 05:11:40|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733893910000|2024-12-11 05:11:50|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733893920000|2024-12-11 05:12:00|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733893930000|2024-12-11 05:12:10|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733893940000|2024-12-11 05:12:20|41.47|41.25|41.47|41.25|41.47|41.25|41.46|41.24|3
1733893950000|2024-12-11 05:12:30|41.48|41.26|41.51|41.29|41.51|41.29|41.48|41.26|5
1733893960000|2024-12-11 05:12:40|41.52|41.3|41.52|41.3|41.52|41.3|41.51|41.29|3
1733893970000|2024-12-11 05:12:50|41.53|41.31|41.51|41.29|41.53|41.31|41.51|41.29|5
1733893980000|2024-12-11 05:13:00|41.52|41.3|41.55|41.33|41.55|41.33|41.52|41.3|4
1733893990000|2024-12-11 05:13:10|41.56|41.34|41.54|41.32|41.56|41.34|41.54|41.32|3
1733894000000|2024-12-11 05:13:20|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733894010000|2024-12-11 05:13:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733894020000|2024-12-11 05:13:40|41.55|41.33|41.54|41.32|41.55|41.33|41.53|41.31|4
1733894030000|2024-12-11 05:13:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733894040000|2024-12-11 05:14:00|41.54|41.32|41.56|41.34|41.57|41.35|41.54|41.32|5
1733894050000|2024-12-11 05:14:10|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733894060000|2024-12-11 05:14:20|41.55|41.33|41.53|41.31|41.55|41.33|41.53|41.31|4
1733894070000|2024-12-11 05:14:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733894080000|2024-12-11 05:14:40|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|4
1733894090000|2024-12-11 05:14:50|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733894100000|2024-12-11 05:15:00|41.55|41.33|41.53|41.31|41.55|41.33|41.53|41.31|3
1733894110000|2024-12-11 05:15:10|41.54|41.32|41.54|41.32|41.55|41.33|41.54|41.32|3
1733894120000|2024-12-11 05:15:20|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733894130000|2024-12-11 05:15:30|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733894140000|2024-12-11 05:15:40|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733894150000|2024-12-11 05:15:50|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733894160000|2024-12-11 05:16:00|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733894170000|2024-12-11 05:16:10|41.63|41.41|41.63|41.41|41.63|41.41|41.62|41.4|5
1733894260000|2024-12-11 05:17:40|41.59|41.37|41.58|41.36|41.59|41.37|41.58|41.36|2
1733894270000|2024-12-11 05:17:50|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733894280000|2024-12-11 05:18:00|41.56|41.34|41.54|41.32|41.56|41.34|41.54|41.32|3
1733894290000|2024-12-11 05:18:10|41.55|41.33|41.52|41.3|41.55|41.33|41.49|41.27|6
1733894300000|2024-12-11 05:18:20|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733894310000|2024-12-11 05:18:30|41.52|41.3|41.55|41.33|41.56|41.34|41.52|41.3|3
1733894330000|2024-12-11 05:18:50|41.54|41.32|41.53|41.31|41.54|41.32|41.53|41.31|2
1733894350000|2024-12-11 05:19:10|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733894360000|2024-12-11 05:19:20|41.53|41.31|41.52|41.3|41.53|41.31|41.51|41.29|4
1733894370000|2024-12-11 05:19:30|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733894380000|2024-12-11 05:19:40|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733894390000|2024-12-11 05:19:50|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733894400000|2024-12-11 05:20:00|41.54|41.32|41.54|41.32|41.55|41.33|41.54|41.32|3
1733894410000|2024-12-11 05:20:10|41.53|41.31|41.55|41.33|41.55|41.33|41.53|41.31|3
1733894420000|2024-12-11 05:20:20|41.56|41.34|41.58|41.36|41.58|41.36|41.56|41.34|3
1733894430000|2024-12-11 05:20:30|41.59|41.37|41.6|41.38|41.61|41.39|41.59|41.37|4
1733894440000|2024-12-11 05:20:40|41.59|41.37|41.59|41.37|41.6|41.38|41.59|41.37|3
1733894450000|2024-12-11 05:20:50|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733894460000|2024-12-11 05:21:00|41.62|41.4|41.61|41.39|41.62|41.4|41.6|41.38|6
1733894470000|2024-12-11 05:21:10|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733894480000|2024-12-11 05:21:20|41.62|41.4|41.63|41.41|41.63|41.41|41.61|41.39|4
1733894490000|2024-12-11 05:21:30|41.64|41.42|41.67|41.45|41.67|41.45|41.64|41.42|4
1733894500000|2024-12-11 05:21:40|41.66|41.44|41.64|41.42|41.66|41.44|41.64|41.42|5
1733894510000|2024-12-11 05:21:50|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|2
1733894520000|2024-12-11 05:22:00|41.65|41.43|41.64|41.42|41.65|41.43|41.63|41.41|4
1733894530000|2024-12-11 05:22:10|41.65|41.43|41.63|41.41|41.66|41.44|41.63|41.41|5
1733894540000|2024-12-11 05:22:20|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733894550000|2024-12-11 05:22:30|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733894560000|2024-12-11 05:22:40|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733894580000|2024-12-11 05:23:00|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|4
1733894590000|2024-12-11 05:23:10|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733894600000|2024-12-11 05:23:20|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733894630000|2024-12-11 05:23:50|41.57|41.35|41.54|41.32|41.57|41.35|41.53|41.31|6
1733894640000|2024-12-11 05:24:00|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733894650000|2024-12-11 05:24:10|41.55|41.33|41.55|41.33|41.55|41.33|41.54|41.32|3
1733894660000|2024-12-11 05:24:20|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733894690000|2024-12-11 05:24:50|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733894700000|2024-12-11 05:25:00|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733894710000|2024-12-11 05:25:10|41.53|41.31|41.5|41.28|41.54|41.32|41.5|41.28|5
1733894720000|2024-12-11 05:25:20|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733894740000|2024-12-11 05:25:40|41.51|41.29|41.48|41.26|41.51|41.29|41.48|41.26|4
1733894750000|2024-12-11 05:25:50|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733894760000|2024-12-11 05:26:00|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733894770000|2024-12-11 05:26:10|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733894780000|2024-12-11 05:26:20|41.48|41.26|41.48|41.26|41.48|41.26|41.47|41.25|3
1733894790000|2024-12-11 05:26:30|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733894800000|2024-12-11 05:26:40|41.51|41.29|41.48|41.26|41.51|41.29|41.48|41.26|4
1733894810000|2024-12-11 05:26:50|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733894820000|2024-12-11 05:27:00|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733894830000|2024-12-11 05:27:10|41.47|41.25|41.46|41.24|41.47|41.25|41.46|41.24|2
1733894840000|2024-12-11 05:27:20|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733894850000|2024-12-11 05:27:30|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|2
1733894860000|2024-12-11 05:27:40|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733894870000|2024-12-11 05:27:50|41.39|41.17|41.36|41.14|41.39|41.17|41.36|41.14|4
1733894880000|2024-12-11 05:28:00|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|4
1733894900000|2024-12-11 05:28:20|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733894910000|2024-12-11 05:28:30|41.38|41.16|41.38|41.16|41.4|41.18|41.38|41.16|5
1733894920000|2024-12-11 05:28:40|41.39|41.17|41.38|41.16|41.39|41.17|41.38|41.16|2
1733894930000|2024-12-11 05:28:50|41.39|41.17|41.38|41.16|41.39|41.17|41.38|41.16|4
1733894940000|2024-12-11 05:29:00|41.39|41.17|41.41|41.19|41.41|41.19|41.39|41.17|2
1733894950000|2024-12-11 05:29:10|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733894960000|2024-12-11 05:29:20|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733894970000|2024-12-11 05:29:30|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|2
1733894990000|2024-12-11 05:29:50|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|2
1733895030000|2024-12-11 05:30:30|41.42|41.2|41.42|41.2|41.43|41.21|41.41|41.19|4
1733895040000|2024-12-11 05:30:40|41.44|41.22|41.43|41.21|41.44|41.22|41.43|41.21|2
1733895050000|2024-12-11 05:30:50|41.42|41.2|41.41|41.19|41.42|41.2|41.41|41.19|2
1733895060000|2024-12-11 05:31:00|41.4|41.18|41.38|41.16|41.4|41.18|41.37|41.15|5
1733895070000|2024-12-11 05:31:10|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733895080000|2024-12-11 05:31:20|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733895090000|2024-12-11 05:31:30|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733895100000|2024-12-11 05:31:40|41.35|41.13|41.33|41.11|41.35|41.13|41.33|41.11|2
1733895110000|2024-12-11 05:31:50|41.32|41.1|41.32|41.1|41.34|41.12|41.31|41.09|5
1733895120000|2024-12-11 05:32:00|41.31|41.09|41.29|41.07|41.31|41.09|41.29|41.07|3
1733895130000|2024-12-11 05:32:10|41.3|41.08|41.31|41.09|41.32|41.1|41.3|41.08|4
1733895140000|2024-12-11 05:32:20|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733895150000|2024-12-11 05:32:30|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733895160000|2024-12-11 05:32:40|41.31|41.09|41.3|41.08|41.31|41.09|41.3|41.08|2
1733895170000|2024-12-11 05:32:50|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|5
1733895180000|2024-12-11 05:33:00|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733895190000|2024-12-11 05:33:10|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|2
1733895200000|2024-12-11 05:33:20|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|2
1733895210000|2024-12-11 05:33:30|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733895220000|2024-12-11 05:33:40|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|4
1733895230000|2024-12-11 05:33:50|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733895250000|2024-12-11 05:34:10|41.23|41.01|41.22|41|41.23|41.01|41.22|41|2
1733895260000|2024-12-11 05:34:20|41.21|40.99|41.2|40.98|41.21|40.99|41.2|40.98|2
1733895270000|2024-12-11 05:34:30|41.21|40.99|41.22|41|41.23|41.01|41.21|40.99|4
1733895280000|2024-12-11 05:34:40|41.23|41.01|41.24|41.02|41.24|41.02|41.22|41|4
1733895320000|2024-12-11 05:35:20|41.25|41.03|41.25|41.03|41.25|41.03|41.24|41.02|7
1733895330000|2024-12-11 05:35:30|41.24|41.02|41.24|41.02|41.24|41.02|41.23|41.01|5
1733895340000|2024-12-11 05:35:40|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733895350000|2024-12-11 05:35:50|41.23|41.01|41.24|41.02|41.25|41.03|41.23|41.01|4
1733895360000|2024-12-11 05:36:00|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733895370000|2024-12-11 05:36:10|41.23|41.01|41.23|41.01|41.24|41.02|41.23|41.01|3
1733895380000|2024-12-11 05:36:20|41.22|41|41.24|41.02|41.24|41.02|41.22|41|3
1733895390000|2024-12-11 05:36:30|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|4
1733895410000|2024-12-11 05:36:50|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733895420000|2024-12-11 05:37:00|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733895430000|2024-12-11 05:37:10|41.26|41.04|41.24|41.02|41.26|41.04|41.24|41.02|4
1733895440000|2024-12-11 05:37:20|41.23|41.01|41.19|40.97|41.23|41.01|41.19|40.97|7
1733895450000|2024-12-11 05:37:30|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733895460000|2024-12-11 05:37:40|41.22|41|41.24|41.02|41.24|41.02|41.22|41|3
1733895470000|2024-12-11 05:37:50|41.23|41.01|41.23|41.01|41.24|41.02|41.23|41.01|3
1733895490000|2024-12-11 05:38:10|41.24|41.02|41.22|41|41.24|41.02|41.22|41|3
1733895500000|2024-12-11 05:38:20|41.21|40.99|41.22|41|41.23|41.01|41.21|40.99|4
1733895510000|2024-12-11 05:38:30|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733895520000|2024-12-11 05:38:40|41.22|41|41.22|41|41.23|41.01|41.22|41|3
1733895530000|2024-12-11 05:38:50|41.23|41.01|41.23|41.01|41.24|41.02|41.23|41.01|3
1733895540000|2024-12-11 05:39:00|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733895560000|2024-12-11 05:39:20|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733895600000|2024-12-11 05:40:00|41.19|40.97|41.19|40.97|41.19|40.97|41.19|40.97|1
1733895610000|2024-12-11 05:40:10|41.16|40.94|41.18|40.96|41.18|40.96|41.16|40.94|3
1733895620000|2024-12-11 05:40:20|41.19|40.97|41.2|40.98|41.2|40.98|41.19|40.97|4
1733895630000|2024-12-11 05:40:30|41.22|41|41.24|41.02|41.24|41.02|41.22|41|3
1733895640000|2024-12-11 05:40:40|41.25|41.03|41.27|41.05|41.27|41.05|41.25|41.03|3
1733895650000|2024-12-11 05:40:50|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733895670000|2024-12-11 05:41:10|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733895680000|2024-12-11 05:41:20|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|2
1733895690000|2024-12-11 05:41:30|41.29|41.07|41.29|41.07|41.29|41.07|41.28|41.06|3
1733895700000|2024-12-11 05:41:40|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733895720000|2024-12-11 05:42:00|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|3
1733895730000|2024-12-11 05:42:10|41.33|41.11|41.35|41.13|41.35|41.13|41.33|41.11|3
1733895740000|2024-12-11 05:42:20|41.36|41.14|41.36|41.14|41.38|41.16|41.36|41.14|5
1733895750000|2024-12-11 05:42:30|41.37|41.15|41.37|41.15|41.38|41.16|41.37|41.15|5
1733895760000|2024-12-11 05:42:40|41.38|41.16|41.38|41.16|41.38|41.16|41.37|41.15|3
1733895770000|2024-12-11 05:42:50|41.39|41.17|41.42|41.2|41.42|41.2|41.39|41.17|3
1733895780000|2024-12-11 05:43:00|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733895790000|2024-12-11 05:43:10|41.43|41.21|41.44|41.22|41.44|41.22|41.43|41.21|2
1733895800000|2024-12-11 05:43:20|41.43|41.21|41.42|41.2|41.44|41.22|41.42|41.2|4
1733895810000|2024-12-11 05:43:30|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733895840000|2024-12-11 05:44:00|41.44|41.22|41.47|41.25|41.47|41.25|41.44|41.22|4
1733895850000|2024-12-11 05:44:10|41.48|41.26|41.48|41.26|41.48|41.26|41.47|41.25|3
1733895860000|2024-12-11 05:44:20|41.47|41.25|41.46|41.24|41.47|41.25|41.46|41.24|2
1733895870000|2024-12-11 05:44:30|41.47|41.25|41.5|41.28|41.5|41.28|41.47|41.25|3
1733895880000|2024-12-11 05:44:40|41.51|41.29|41.53|41.31|41.54|41.32|41.51|41.29|4
1733895890000|2024-12-11 05:44:50|41.52|41.3|41.49|41.27|41.52|41.3|41.49|41.27|3
1733895900000|2024-12-11 05:45:00|41.51|41.29|41.5|41.28|41.51|41.29|41.49|41.27|4
1733895910000|2024-12-11 05:45:10|41.51|41.29|41.51|41.29|41.52|41.3|41.51|41.29|3
1733895920000|2024-12-11 05:45:20|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733895930000|2024-12-11 05:45:30|41.52|41.3|41.51|41.29|41.52|41.3|41.5|41.28|4
1733895940000|2024-12-11 05:45:40|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733895950000|2024-12-11 05:45:50|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733895960000|2024-12-11 05:46:00|41.49|41.27|41.44|41.22|41.49|41.27|41.44|41.22|5
1733895970000|2024-12-11 05:46:10|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|2
1733895990000|2024-12-11 05:46:30|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|2
1733896010000|2024-12-11 05:46:50|41.47|41.25|41.47|41.25|41.47|41.25|41.46|41.24|3
1733896020000|2024-12-11 05:47:00|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733896030000|2024-12-11 05:47:10|41.47|41.25|41.47|41.25|41.47|41.25|41.46|41.24|3
1733896050000|2024-12-11 05:47:30|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733896060000|2024-12-11 05:47:40|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733896080000|2024-12-11 05:48:00|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733896100000|2024-12-11 05:48:20|41.46|41.24|41.48|41.26|41.48|41.26|41.46|41.24|3
1733896110000|2024-12-11 05:48:30|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733896120000|2024-12-11 05:48:40|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733896150000|2024-12-11 05:49:10|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733896160000|2024-12-11 05:49:20|41.5|41.28|41.5|41.28|41.5|41.28|41.49|41.27|3
1733896180000|2024-12-11 05:49:40|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733896190000|2024-12-11 05:49:50|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733896200000|2024-12-11 05:50:00|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733896220000|2024-12-11 05:50:20|41.49|41.27|41.51|41.29|41.51|41.29|41.49|41.27|3
1733896240000|2024-12-11 05:50:40|41.5|41.28|41.5|41.28|41.5|41.28|41.49|41.27|3
1733896250000|2024-12-11 05:50:50|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|3
1733896260000|2024-12-11 05:51:00|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733896290000|2024-12-11 05:51:30|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733896300000|2024-12-11 05:51:40|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733896320000|2024-12-11 05:52:00|41.52|41.3|41.56|41.34|41.56|41.34|41.52|41.3|5
1733896360000|2024-12-11 05:52:40|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733896370000|2024-12-11 05:52:50|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733896380000|2024-12-11 05:53:00|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|4
1733896390000|2024-12-11 05:53:10|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733896400000|2024-12-11 05:53:20|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733896430000|2024-12-11 05:53:50|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|5
1733896440000|2024-12-11 05:54:00|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733896450000|2024-12-11 05:54:10|41.54|41.32|41.53|41.31|41.54|41.32|41.52|41.3|4
1733896460000|2024-12-11 05:54:20|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|3
1733896470000|2024-12-11 05:54:30|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733896490000|2024-12-11 05:54:50|41.53|41.31|41.51|41.29|41.53|41.31|41.51|41.29|3
1733896500000|2024-12-11 05:55:00|41.52|41.3|41.51|41.29|41.52|41.3|41.51|41.29|2
1733896510000|2024-12-11 05:55:10|41.52|41.3|41.51|41.29|41.52|41.3|41.51|41.29|2
1733896540000|2024-12-11 05:55:40|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733896560000|2024-12-11 05:56:00|41.53|41.31|41.55|41.33|41.55|41.33|41.53|41.31|3
1733896570000|2024-12-11 05:56:10|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733896590000|2024-12-11 05:56:30|41.55|41.33|41.53|41.31|41.55|41.33|41.53|41.31|3
1733896600000|2024-12-11 05:56:40|41.54|41.32|41.53|41.31|41.54|41.32|41.52|41.3|4
1733896620000|2024-12-11 05:57:00|41.54|41.32|41.51|41.29|41.54|41.32|41.51|41.29|4
1733896630000|2024-12-11 05:57:10|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733896640000|2024-12-11 05:57:20|41.5|41.28|41.49|41.27|41.5|41.28|41.49|41.27|2
1733896660000|2024-12-11 05:57:40|41.5|41.28|41.49|41.27|41.5|41.28|41.48|41.26|4
1733896670000|2024-12-11 05:57:50|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733896680000|2024-12-11 05:58:00|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733896690000|2024-12-11 05:58:10|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733896700000|2024-12-11 05:58:20|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733896710000|2024-12-11 05:58:30|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733896720000|2024-12-11 05:58:40|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733896730000|2024-12-11 05:58:50|41.48|41.26|41.47|41.25|41.49|41.27|41.47|41.25|4
1733896760000|2024-12-11 05:59:20|41.48|41.26|41.48|41.26|41.48|41.26|41.47|41.25|3
1733896770000|2024-12-11 05:59:30|41.47|41.25|41.47|41.25|41.48|41.26|41.47|41.25|5
1733896780000|2024-12-11 05:59:40|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733896790000|2024-12-11 05:59:50|41.44|41.22|41.45|41.23|41.45|41.23|41.42|41.2|5
1733896800000|2024-12-11 06:00:00|41.44|41.22|41.44|41.22|41.45|41.23|41.43|41.21|5
1733896810000|2024-12-11 06:00:10|41.43|41.21|41.42|41.2|41.43|41.21|41.41|41.19|4
1733896820000|2024-12-11 06:00:20|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733896830000|2024-12-11 06:00:30|41.4|41.18|41.41|41.19|41.41|41.19|41.4|41.18|2
1733896840000|2024-12-11 06:00:40|41.4|41.18|41.36|41.14|41.4|41.18|41.36|41.14|5
1733896850000|2024-12-11 06:00:50|41.35|41.13|41.39|41.17|41.39|41.17|41.35|41.13|5
1733896860000|2024-12-11 06:01:00|41.41|41.19|41.4|41.18|41.41|41.19|41.39|41.17|4
1733896870000|2024-12-11 06:01:10|41.39|41.17|41.38|41.16|41.39|41.17|41.38|41.16|2
1733896880000|2024-12-11 06:01:20|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|2
1733896890000|2024-12-11 06:01:30|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|3
1733896900000|2024-12-11 06:01:40|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733896910000|2024-12-11 06:01:50|41.36|41.14|41.32|41.1|41.36|41.14|41.32|41.1|7
1733896920000|2024-12-11 06:02:00|41.31|41.09|41.29|41.07|41.31|41.09|41.29|41.07|3
1733896930000|2024-12-11 06:02:10|41.28|41.06|41.26|41.04|41.28|41.06|41.26|41.04|5
1733896940000|2024-12-11 06:02:20|41.27|41.05|41.27|41.05|41.28|41.06|41.26|41.04|4
1733896950000|2024-12-11 06:02:30|41.28|41.06|41.3|41.08|41.3|41.08|41.28|41.06|3
1733896970000|2024-12-11 06:02:50|41.31|41.09|41.31|41.09|41.32|41.1|41.31|41.09|3
1733896990000|2024-12-11 06:03:10|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733897000000|2024-12-11 06:03:20|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733897010000|2024-12-11 06:03:30|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|3
1733897020000|2024-12-11 06:03:40|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733897030000|2024-12-11 06:03:50|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733897040000|2024-12-11 06:04:00|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733897050000|2024-12-11 06:04:10|41.32|41.1|41.34|41.12|41.34|41.12|41.32|41.1|3
1733897060000|2024-12-11 06:04:20|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733897070000|2024-12-11 06:04:30|41.38|41.16|41.37|41.15|41.38|41.16|41.37|41.15|2
1733897080000|2024-12-11 06:04:40|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733897090000|2024-12-11 06:04:50|41.4|41.18|41.43|41.21|41.43|41.21|41.4|41.18|4
1733897100000|2024-12-11 06:05:00|41.44|41.22|41.44|41.22|41.44|41.22|41.43|41.21|3
1733897110000|2024-12-11 06:05:10|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|3
1733897120000|2024-12-11 06:05:20|41.44|41.22|41.46|41.24|41.46|41.24|41.44|41.22|3
1733897140000|2024-12-11 06:05:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733897160000|2024-12-11 06:06:00|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733897170000|2024-12-11 06:06:10|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733897180000|2024-12-11 06:06:20|41.47|41.25|41.46|41.24|41.47|41.25|41.45|41.23|4
1733897190000|2024-12-11 06:06:30|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733897200000|2024-12-11 06:06:40|41.48|41.26|41.49|41.27|41.49|41.27|41.48|41.26|2
1733897210000|2024-12-11 06:06:50|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733897240000|2024-12-11 06:07:20|41.5|41.28|41.5|41.28|41.51|41.29|41.5|41.28|3
1733897250000|2024-12-11 06:07:30|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733897260000|2024-12-11 06:07:40|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733897270000|2024-12-11 06:07:50|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733897300000|2024-12-11 06:08:20|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733897310000|2024-12-11 06:08:30|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733897330000|2024-12-11 06:08:50|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733897340000|2024-12-11 06:09:00|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733897360000|2024-12-11 06:09:20|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733897390000|2024-12-11 06:09:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733897410000|2024-12-11 06:10:10|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733897420000|2024-12-11 06:10:20|41.55|41.33|41.57|41.35|41.57|41.35|41.55|41.33|3
1733897430000|2024-12-11 06:10:30|41.58|41.36|41.62|41.4|41.62|41.4|41.58|41.36|3
1733897440000|2024-12-11 06:10:40|41.61|41.39|41.62|41.4|41.62|41.4|41.61|41.39|2
1733897450000|2024-12-11 06:10:50|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733897460000|2024-12-11 06:11:00|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|4
1733897470000|2024-12-11 06:11:10|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733897480000|2024-12-11 06:11:20|41.62|41.4|41.62|41.4|41.63|41.41|41.62|41.4|3
1733897490000|2024-12-11 06:11:30|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733897500000|2024-12-11 06:11:40|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|4
1733897510000|2024-12-11 06:11:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733897520000|2024-12-11 06:12:00|41.61|41.39|41.62|41.4|41.62|41.4|41.61|41.39|2
1733897530000|2024-12-11 06:12:10|41.63|41.41|41.63|41.41|41.63|41.41|41.62|41.4|3
1733897540000|2024-12-11 06:12:20|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733897560000|2024-12-11 06:12:40|41.67|41.45|41.67|41.45|41.68|41.46|41.67|41.45|3
1733897570000|2024-12-11 06:12:50|41.68|41.46|41.65|41.43|41.68|41.46|41.65|41.43|4
1733897580000|2024-12-11 06:13:00|41.64|41.42|41.66|41.44|41.66|41.44|41.64|41.42|3
1733897590000|2024-12-11 06:13:10|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733897600000|2024-12-11 06:13:20|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733897610000|2024-12-11 06:13:30|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733897620000|2024-12-11 06:13:40|41.68|41.46|41.75|41.53|41.75|41.53|41.68|41.46|6
1733897630000|2024-12-11 06:13:50|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733897640000|2024-12-11 06:14:00|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733897650000|2024-12-11 06:14:10|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733897670000|2024-12-11 06:14:30|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733897680000|2024-12-11 06:14:40|41.79|41.57|41.81|41.59|41.81|41.59|41.79|41.57|3
1733897690000|2024-12-11 06:14:50|41.8|41.58|41.77|41.55|41.8|41.58|41.77|41.55|3
1733897700000|2024-12-11 06:15:00|41.78|41.56|41.77|41.55|41.79|41.57|41.77|41.55|4
1733897710000|2024-12-11 06:15:10|41.74|41.52|41.74|41.52|41.74|41.52|41.73|41.51|3
1733897720000|2024-12-11 06:15:20|41.73|41.51|41.71|41.49|41.73|41.51|41.7|41.48|4
1733897730000|2024-12-11 06:15:30|41.72|41.5|41.74|41.52|41.74|41.52|41.72|41.5|3
1733897750000|2024-12-11 06:15:50|41.76|41.54|41.8|41.58|41.8|41.58|41.76|41.54|5
1733897760000|2024-12-11 06:16:00|41.79|41.57|41.78|41.56|41.79|41.57|41.78|41.56|4
1733897770000|2024-12-11 06:16:10|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733897780000|2024-12-11 06:16:20|41.75|41.53|41.72|41.5|41.75|41.53|41.72|41.5|6
1733897790000|2024-12-11 06:16:30|41.71|41.49|41.71|41.49|41.72|41.5|41.71|41.49|3
1733897800000|2024-12-11 06:16:40|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|4
1733897810000|2024-12-11 06:16:50|41.7|41.48|41.68|41.46|41.7|41.48|41.66|41.44|6
1733897820000|2024-12-11 06:17:00|41.67|41.45|41.67|41.45|41.68|41.46|41.67|41.45|3
1733897830000|2024-12-11 06:17:10|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|2
1733897840000|2024-12-11 06:17:20|41.68|41.46|41.68|41.46|41.68|41.46|41.67|41.45|5
1733897860000|2024-12-11 06:17:40|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|2
1733897870000|2024-12-11 06:17:50|41.7|41.48|41.66|41.44|41.7|41.48|41.66|41.44|4
1733897880000|2024-12-11 06:18:00|41.67|41.45|41.67|41.45|41.67|41.45|41.66|41.44|3
1733897890000|2024-12-11 06:18:10|41.68|41.46|41.7|41.48|41.7|41.48|41.67|41.45|5
1733897900000|2024-12-11 06:18:20|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733897910000|2024-12-11 06:18:30|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733897920000|2024-12-11 06:18:40|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733897930000|2024-12-11 06:18:50|41.69|41.47|41.68|41.46|41.69|41.47|41.68|41.46|2
1733897940000|2024-12-11 06:19:00|41.67|41.45|41.68|41.46|41.69|41.47|41.67|41.45|4
1733897950000|2024-12-11 06:19:10|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733897960000|2024-12-11 06:19:20|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733897970000|2024-12-11 06:19:30|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733897980000|2024-12-11 06:19:40|41.7|41.48|41.74|41.52|41.74|41.52|41.7|41.48|4
1733897990000|2024-12-11 06:19:50|41.73|41.51|41.73|41.51|41.73|41.51|41.73|41.51|1
1733898000000|2024-12-11 06:20:00|41.72|41.5|41.72|41.5|41.72|41.5|41.7|41.48|4
1733898010000|2024-12-11 06:20:10|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|2
1733898020000|2024-12-11 06:20:20|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|4
1733898030000|2024-12-11 06:20:30|41.7|41.48|41.7|41.48|41.71|41.49|41.7|41.48|3
1733898040000|2024-12-11 06:20:40|41.71|41.49|41.71|41.49|41.72|41.5|41.71|41.49|3
1733898050000|2024-12-11 06:20:50|41.7|41.48|41.68|41.46|41.7|41.48|41.68|41.46|3
1733898060000|2024-12-11 06:21:00|41.69|41.47|41.67|41.45|41.69|41.47|41.67|41.45|3
1733898070000|2024-12-11 06:21:10|41.66|41.44|41.65|41.43|41.66|41.44|41.65|41.43|2
1733898080000|2024-12-11 06:21:20|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733898090000|2024-12-11 06:21:30|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|2
1733898100000|2024-12-11 06:21:40|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733898120000|2024-12-11 06:22:00|41.66|41.44|41.63|41.41|41.66|41.44|41.63|41.41|4
1733898130000|2024-12-11 06:22:10|41.64|41.42|41.65|41.43|41.66|41.44|41.63|41.41|6
1733898140000|2024-12-11 06:22:20|41.66|41.44|41.7|41.48|41.7|41.48|41.65|41.43|4
1733898150000|2024-12-11 06:22:30|41.71|41.49|41.73|41.51|41.73|41.51|41.71|41.49|3
1733898160000|2024-12-11 06:22:40|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733898170000|2024-12-11 06:22:50|41.76|41.54|41.78|41.56|41.78|41.56|41.76|41.54|3
1733898180000|2024-12-11 06:23:00|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733898190000|2024-12-11 06:23:10|41.77|41.55|41.75|41.53|41.77|41.55|41.74|41.52|5
1733898200000|2024-12-11 06:23:20|41.74|41.52|41.74|41.52|41.75|41.53|41.74|41.52|3
1733898210000|2024-12-11 06:23:30|41.73|41.51|41.7|41.48|41.73|41.51|41.7|41.48|4
1733898220000|2024-12-11 06:23:40|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|2
1733898240000|2024-12-11 06:24:00|41.69|41.47|41.69|41.47|41.69|41.47|41.69|41.47|1
1733898250000|2024-12-11 06:24:10|41.68|41.46|41.66|41.44|41.68|41.46|41.66|41.44|3
1733898260000|2024-12-11 06:24:20|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|2
1733898280000|2024-12-11 06:24:40|41.65|41.43|41.63|41.41|41.65|41.43|41.63|41.41|3
1733898290000|2024-12-11 06:24:50|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733898300000|2024-12-11 06:25:00|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733898310000|2024-12-11 06:25:10|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733898320000|2024-12-11 06:25:20|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733898340000|2024-12-11 06:25:40|41.62|41.4|41.6|41.38|41.62|41.4|41.6|41.38|5
1733898350000|2024-12-11 06:25:50|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733898360000|2024-12-11 06:26:00|41.59|41.37|41.59|41.37|41.6|41.38|41.59|41.37|3
1733898370000|2024-12-11 06:26:10|41.58|41.36|41.56|41.34|41.58|41.36|41.55|41.33|4
1733898380000|2024-12-11 06:26:20|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733898390000|2024-12-11 06:26:30|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|3
1733898400000|2024-12-11 06:26:40|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733898410000|2024-12-11 06:26:50|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|4
1733898420000|2024-12-11 06:27:00|41.53|41.31|41.53|41.31|41.54|41.32|41.53|41.31|3
1733898430000|2024-12-11 06:27:10|41.52|41.3|41.52|41.3|41.52|41.3|41.5|41.28|5
1733898440000|2024-12-11 06:27:20|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733898450000|2024-12-11 06:27:30|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733898460000|2024-12-11 06:27:40|41.56|41.34|41.55|41.33|41.56|41.34|41.55|41.33|2
1733898470000|2024-12-11 06:27:50|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733898490000|2024-12-11 06:28:10|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733898500000|2024-12-11 06:28:20|41.57|41.35|41.6|41.38|41.6|41.38|41.57|41.35|4
1733898510000|2024-12-11 06:28:30|41.59|41.37|41.59|41.37|41.6|41.38|41.59|41.37|3
1733898520000|2024-12-11 06:28:40|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733898530000|2024-12-11 06:28:50|41.61|41.39|41.67|41.45|41.67|41.45|41.61|41.39|6
1733898540000|2024-12-11 06:29:00|41.65|41.43|41.64|41.42|41.65|41.43|41.64|41.42|2
1733898550000|2024-12-11 06:29:10|41.65|41.43|41.65|41.43|41.66|41.44|41.65|41.43|3
1733898560000|2024-12-11 06:29:20|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733898570000|2024-12-11 06:29:30|41.65|41.43|41.64|41.42|41.65|41.43|41.64|41.42|2
1733898580000|2024-12-11 06:29:40|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733898590000|2024-12-11 06:29:50|41.62|41.4|41.62|41.4|41.62|41.4|41.61|41.39|3
1733898600000|2024-12-11 06:30:00|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733898610000|2024-12-11 06:30:10|41.61|41.39|41.62|41.4|41.62|41.4|41.61|41.39|2
1733898620000|2024-12-11 06:30:20|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733898630000|2024-12-11 06:30:30|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733898650000|2024-12-11 06:30:50|41.59|41.37|41.57|41.35|41.59|41.37|41.57|41.35|3
1733898660000|2024-12-11 06:31:00|41.56|41.34|41.58|41.36|41.58|41.36|41.56|41.34|3
1733898670000|2024-12-11 06:31:10|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733898700000|2024-12-11 06:31:40|41.61|41.39|41.59|41.37|41.61|41.39|41.59|41.37|3
1733898710000|2024-12-11 06:31:50|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733898720000|2024-12-11 06:32:00|41.56|41.34|41.5|41.28|41.56|41.34|41.5|41.28|5
1733898730000|2024-12-11 06:32:10|41.49|41.27|41.5|41.28|41.51|41.29|41.49|41.27|4
1733898740000|2024-12-11 06:32:20|41.51|41.29|41.5|41.28|41.51|41.29|41.5|41.28|2
1733898750000|2024-12-11 06:32:30|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733898760000|2024-12-11 06:32:40|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733898770000|2024-12-11 06:32:50|41.55|41.33|41.55|41.33|41.55|41.33|41.54|41.32|3
1733898780000|2024-12-11 06:33:00|41.56|41.34|41.56|41.34|41.56|41.34|41.55|41.33|3
1733898790000|2024-12-11 06:33:10|41.57|41.35|41.58|41.36|41.58|41.36|41.57|41.35|2
1733898800000|2024-12-11 06:33:20|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|4
1733898810000|2024-12-11 06:33:30|41.52|41.3|41.52|41.3|41.53|41.31|41.52|41.3|3
1733898820000|2024-12-11 06:33:40|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|3
1733898830000|2024-12-11 06:33:50|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733898840000|2024-12-11 06:34:00|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733898870000|2024-12-11 06:34:30|41.55|41.33|41.57|41.35|41.57|41.35|41.55|41.33|3
1733898880000|2024-12-11 06:34:40|41.58|41.36|41.68|41.46|41.68|41.46|41.58|41.36|8
1733898890000|2024-12-11 06:34:50|41.69|41.47|41.69|41.47|41.7|41.48|41.69|41.47|3
1733898900000|2024-12-11 06:35:00|41.68|41.46|41.65|41.43|41.68|41.46|41.65|41.43|6
1733898910000|2024-12-11 06:35:10|41.63|41.41|41.58|41.36|41.63|41.41|41.58|41.36|6
1733898920000|2024-12-11 06:35:20|41.56|41.34|41.55|41.33|41.56|41.34|41.55|41.33|2
1733898930000|2024-12-11 06:35:30|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733898940000|2024-12-11 06:35:40|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733898960000|2024-12-11 06:36:00|41.6|41.38|41.64|41.42|41.64|41.42|41.6|41.38|3
1733898970000|2024-12-11 06:36:10|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733898980000|2024-12-11 06:36:20|41.62|41.4|41.64|41.42|41.64|41.42|41.62|41.4|3
1733898990000|2024-12-11 06:36:30|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|2
1733899000000|2024-12-11 06:36:40|41.67|41.45|41.67|41.45|41.67|41.45|41.66|41.44|3
1733899010000|2024-12-11 06:36:50|41.69|41.47|41.77|41.55|41.77|41.55|41.69|41.47|4
1733899020000|2024-12-11 06:37:00|41.78|41.56|41.76|41.54|41.78|41.56|41.76|41.54|3
1733899030000|2024-12-11 06:37:10|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733899040000|2024-12-11 06:37:20|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733899050000|2024-12-11 06:37:30|41.75|41.53|41.74|41.52|41.75|41.53|41.73|41.51|4
1733899060000|2024-12-11 06:37:40|41.73|41.51|41.73|41.51|41.73|41.51|41.72|41.5|3
1733899070000|2024-12-11 06:37:50|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733899080000|2024-12-11 06:38:00|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733899090000|2024-12-11 06:38:10|41.76|41.54|41.76|41.54|41.77|41.55|41.76|41.54|3
1733899100000|2024-12-11 06:38:20|41.77|41.55|41.76|41.54|41.77|41.55|41.76|41.54|4
1733899110000|2024-12-11 06:38:30|41.75|41.53|41.75|41.53|41.75|41.53|41.74|41.52|3
1733899130000|2024-12-11 06:38:50|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733899140000|2024-12-11 06:39:00|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733899160000|2024-12-11 06:39:20|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733899170000|2024-12-11 06:39:30|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733899180000|2024-12-11 06:39:40|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733899190000|2024-12-11 06:39:50|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733899210000|2024-12-11 06:40:10|41.76|41.54|41.73|41.51|41.76|41.54|41.73|41.51|3
1733899220000|2024-12-11 06:40:20|41.72|41.5|41.72|41.5|41.73|41.51|41.72|41.5|5
1733899230000|2024-12-11 06:40:30|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733899240000|2024-12-11 06:40:40|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733899260000|2024-12-11 06:41:00|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733899270000|2024-12-11 06:41:10|41.73|41.51|41.7|41.48|41.73|41.51|41.7|41.48|4
1733899290000|2024-12-11 06:41:30|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|2
1733899300000|2024-12-11 06:41:40|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|2
1733899320000|2024-12-11 06:42:00|41.68|41.46|41.68|41.46|41.68|41.46|41.68|41.46|1
1733899330000|2024-12-11 06:42:10|41.67|41.45|41.65|41.43|41.67|41.45|41.65|41.43|3
1733899340000|2024-12-11 06:42:20|41.66|41.44|41.65|41.43|41.66|41.44|41.65|41.43|2
1733899350000|2024-12-11 06:42:30|41.66|41.44|41.65|41.43|41.66|41.44|41.65|41.43|4
1733899360000|2024-12-11 06:42:40|41.66|41.44|41.66|41.44|41.68|41.46|41.66|41.44|3
1733899390000|2024-12-11 06:43:10|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|2
1733899430000|2024-12-11 06:43:50|41.67|41.45|41.68|41.46|41.68|41.46|41.67|41.45|2
1733899440000|2024-12-11 06:44:00|41.67|41.45|41.66|41.44|41.68|41.46|41.66|41.44|4
1733899450000|2024-12-11 06:44:10|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733899460000|2024-12-11 06:44:20|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733899470000|2024-12-11 06:44:30|41.65|41.43|41.66|41.44|41.66|41.44|41.65|41.43|4
1733899480000|2024-12-11 06:44:40|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733899490000|2024-12-11 06:44:50|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733899500000|2024-12-11 06:45:00|41.63|41.41|41.62|41.4|41.63|41.41|41.61|41.39|4
1733899510000|2024-12-11 06:45:10|41.63|41.41|41.62|41.4|41.63|41.41|41.62|41.4|2
1733899520000|2024-12-11 06:45:20|41.61|41.39|41.59|41.37|41.61|41.39|41.59|41.37|5
1733899530000|2024-12-11 06:45:30|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733899540000|2024-12-11 06:45:40|41.56|41.34|41.53|41.31|41.56|41.34|41.53|41.31|4
1733899550000|2024-12-11 06:45:50|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733899560000|2024-12-11 06:46:00|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733899570000|2024-12-11 06:46:10|41.51|41.29|41.51|41.29|41.51|41.29|41.5|41.28|5
1733899590000|2024-12-11 06:46:30|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733899600000|2024-12-11 06:46:40|41.51|41.29|41.53|41.31|41.53|41.31|41.51|41.29|2
1733899610000|2024-12-11 06:46:50|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|2
1733899620000|2024-12-11 06:47:00|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733899630000|2024-12-11 06:47:10|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733899640000|2024-12-11 06:47:20|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733899650000|2024-12-11 06:47:30|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733899680000|2024-12-11 06:48:00|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733899690000|2024-12-11 06:48:10|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|4
1733899700000|2024-12-11 06:48:20|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733899710000|2024-12-11 06:48:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733899720000|2024-12-11 06:48:40|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733899740000|2024-12-11 06:49:00|41.55|41.33|41.57|41.35|41.57|41.35|41.55|41.33|3
1733899750000|2024-12-11 06:49:10|41.56|41.34|41.59|41.37|41.59|41.37|41.56|41.34|3
1733899760000|2024-12-11 06:49:20|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733899770000|2024-12-11 06:49:30|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733899780000|2024-12-11 06:49:40|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733899800000|2024-12-11 06:50:00|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733899810000|2024-12-11 06:50:10|41.61|41.39|41.6|41.38|41.61|41.39|41.6|41.38|2
1733899820000|2024-12-11 06:50:20|41.59|41.37|41.57|41.35|41.59|41.37|41.57|41.35|4
1733899830000|2024-12-11 06:50:30|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733899840000|2024-12-11 06:50:40|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733899860000|2024-12-11 06:51:00|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733899870000|2024-12-11 06:51:10|41.61|41.39|41.68|41.46|41.68|41.46|41.61|41.39|5
1733899880000|2024-12-11 06:51:20|41.69|41.47|41.74|41.52|41.74|41.52|41.69|41.47|6
1733899890000|2024-12-11 06:51:30|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733899900000|2024-12-11 06:51:40|41.78|41.56|41.79|41.57|41.79|41.57|41.78|41.56|2
1733899910000|2024-12-11 06:51:50|41.8|41.58|41.8|41.58|41.8|41.58|41.79|41.57|3
1733899930000|2024-12-11 06:52:10|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733899940000|2024-12-11 06:52:20|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733899950000|2024-12-11 06:52:30|41.81|41.59|41.81|41.59|41.81|41.59|41.81|41.59|1
1733899970000|2024-12-11 06:52:50|41.8|41.58|41.77|41.55|41.81|41.59|41.77|41.55|5
1733899980000|2024-12-11 06:53:00|41.78|41.56|41.78|41.56|41.78|41.56|41.77|41.55|3
1733899990000|2024-12-11 06:53:10|41.77|41.55|41.81|41.59|41.81|41.59|41.75|41.53|5
1733900010000|2024-12-11 06:53:30|41.82|41.6|41.8|41.58|41.82|41.6|41.8|41.58|2
1733900020000|2024-12-11 06:53:40|41.79|41.57|41.79|41.57|41.8|41.58|41.79|41.57|3
1733900030000|2024-12-11 06:53:50|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733900040000|2024-12-11 06:54:00|41.81|41.59|41.8|41.58|41.81|41.59|41.8|41.58|4
1733900060000|2024-12-11 06:54:20|41.79|41.57|41.79|41.57|41.8|41.58|41.79|41.57|5
1733900070000|2024-12-11 06:54:30|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733900080000|2024-12-11 06:54:40|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733900090000|2024-12-11 06:54:50|41.8|41.58|41.79|41.57|41.8|41.58|41.79|41.57|2
1733900110000|2024-12-11 06:55:10|41.77|41.55|41.76|41.54|41.77|41.55|41.76|41.54|2
1733900130000|2024-12-11 06:55:30|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733900140000|2024-12-11 06:55:40|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733900150000|2024-12-11 06:55:50|41.75|41.53|41.75|41.53|41.76|41.54|41.75|41.53|3
1733900160000|2024-12-11 06:56:00|41.73|41.51|41.71|41.49|41.73|41.51|41.71|41.49|3
1733900170000|2024-12-11 06:56:10|41.72|41.5|41.71|41.49|41.72|41.5|41.71|41.49|2
1733900180000|2024-12-11 06:56:20|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733900200000|2024-12-11 06:56:40|41.73|41.51|41.72|41.5|41.73|41.51|41.72|41.5|2
1733900230000|2024-12-11 06:57:10|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733900240000|2024-12-11 06:57:20|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733900250000|2024-12-11 06:57:30|41.71|41.49|41.68|41.46|41.71|41.49|41.68|41.46|3
1733900280000|2024-12-11 06:58:00|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|2
1733900300000|2024-12-11 06:58:20|41.67|41.45|41.67|41.45|41.67|41.45|41.67|41.45|1
1733900320000|2024-12-11 06:58:40|41.66|41.44|41.66|41.44|41.66|41.44|41.65|41.43|3
1733900340000|2024-12-11 06:59:00|41.65|41.43|41.62|41.4|41.65|41.43|41.62|41.4|5
1733900370000|2024-12-11 06:59:30|41.61|41.39|41.62|41.4|41.62|41.4|41.59|41.37|6
1733900380000|2024-12-11 06:59:40|41.61|41.39|41.61|41.39|41.62|41.4|41.61|41.39|3
1733900390000|2024-12-11 06:59:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733900400000|2024-12-11 07:00:00|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733900410000|2024-12-11 07:00:10|41.6|41.38|41.59|41.37|41.6|41.38|41.59|41.37|4
1733900420000|2024-12-11 07:00:20|41.61|41.39|41.6|41.38|41.61|41.39|41.59|41.37|3
1733900430000|2024-12-11 07:00:30|41.61|41.39|41.61|41.39|41.61|41.39|41.6|41.38|3
1733900440000|2024-12-11 07:00:40|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733900460000|2024-12-11 07:01:00|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733900490000|2024-12-11 07:01:30|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733900500000|2024-12-11 07:01:40|41.66|41.44|41.68|41.46|41.68|41.46|41.66|41.44|3
1733900510000|2024-12-11 07:01:50|41.69|41.47|41.72|41.5|41.72|41.5|41.69|41.47|2
1733900520000|2024-12-11 07:02:00|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733900530000|2024-12-11 07:02:10|41.7|41.48|41.69|41.47|41.7|41.48|41.69|41.47|2
1733900540000|2024-12-11 07:02:20|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|2
1733900550000|2024-12-11 07:02:30|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733900560000|2024-12-11 07:02:40|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733900570000|2024-12-11 07:02:50|41.72|41.5|41.71|41.49|41.72|41.5|41.71|41.49|2
1733900580000|2024-12-11 07:03:00|41.73|41.51|41.71|41.49|41.73|41.51|41.71|41.49|2
1733900590000|2024-12-11 07:03:10|41.72|41.5|41.71|41.49|41.72|41.5|41.71|41.49|4
1733900600000|2024-12-11 07:03:20|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733900610000|2024-12-11 07:03:30|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733900630000|2024-12-11 07:03:50|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733900640000|2024-12-11 07:04:00|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733900650000|2024-12-11 07:04:10|41.73|41.51|41.73|41.51|41.74|41.52|41.73|41.51|3
1733900660000|2024-12-11 07:04:20|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733900680000|2024-12-11 07:04:40|41.73|41.51|41.73|41.51|41.73|41.51|41.73|41.51|1
1733900690000|2024-12-11 07:04:50|41.71|41.49|41.71|41.49|41.71|41.49|41.7|41.48|5
1733900700000|2024-12-11 07:05:00|41.7|41.48|41.7|41.48|41.7|41.48|41.7|41.48|1
1733900710000|2024-12-11 07:05:10|41.68|41.46|41.64|41.42|41.68|41.46|41.64|41.42|5
1733900720000|2024-12-11 07:05:20|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|6
1733900730000|2024-12-11 07:05:30|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|4
1733900740000|2024-12-11 07:05:40|41.59|41.37|41.58|41.36|41.6|41.38|41.58|41.36|4
1733900750000|2024-12-11 07:05:50|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|3
1733900760000|2024-12-11 07:06:00|41.52|41.3|41.49|41.27|41.52|41.3|41.49|41.27|3
1733900770000|2024-12-11 07:06:10|41.48|41.26|41.43|41.21|41.48|41.26|41.43|41.21|4
1733900780000|2024-12-11 07:06:20|41.41|41.19|41.38|41.16|41.41|41.19|41.38|41.16|4
1733900790000|2024-12-11 07:06:30|41.37|41.15|41.39|41.17|41.39|41.17|41.37|41.15|3
1733900800000|2024-12-11 07:06:40|41.4|41.18|41.45|41.23|41.45|41.23|41.4|41.18|4
1733900810000|2024-12-11 07:06:50|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733900820000|2024-12-11 07:07:00|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733900830000|2024-12-11 07:07:10|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|4
1733900840000|2024-12-11 07:07:20|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733900850000|2024-12-11 07:07:30|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733900860000|2024-12-11 07:07:40|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733900900000|2024-12-11 07:08:20|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733900910000|2024-12-11 07:08:30|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733900930000|2024-12-11 07:08:50|41.58|41.36|41.6|41.38|41.6|41.38|41.58|41.36|3
1733900940000|2024-12-11 07:09:00|41.59|41.37|41.58|41.36|41.59|41.37|41.58|41.36|2
1733900950000|2024-12-11 07:09:10|41.59|41.37|41.58|41.36|41.59|41.37|41.58|41.36|2
1733900960000|2024-12-11 07:09:20|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733900970000|2024-12-11 07:09:30|41.6|41.38|41.6|41.38|41.61|41.39|41.6|41.38|3
1733900980000|2024-12-11 07:09:40|41.59|41.37|41.57|41.35|41.59|41.37|41.57|41.35|3
1733900990000|2024-12-11 07:09:50|41.58|41.36|41.59|41.37|41.6|41.38|41.58|41.36|4
1733901000000|2024-12-11 07:10:00|41.58|41.36|41.53|41.31|41.58|41.36|41.53|41.31|7
1733901010000|2024-12-11 07:10:10|41.54|41.32|41.49|41.27|41.54|41.32|41.49|41.27|6
1733901020000|2024-12-11 07:10:20|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733901030000|2024-12-11 07:10:30|41.47|41.25|41.46|41.24|41.47|41.25|41.46|41.24|2
1733901040000|2024-12-11 07:10:40|41.45|41.23|41.42|41.2|41.45|41.23|41.42|41.2|4
1733901050000|2024-12-11 07:10:50|41.41|41.19|41.41|41.19|41.41|41.19|41.4|41.18|3
1733901060000|2024-12-11 07:11:00|41.4|41.18|41.37|41.15|41.4|41.18|41.37|41.15|4
1733901070000|2024-12-11 07:11:10|41.36|41.14|41.36|41.14|41.36|41.14|41.35|41.13|3
1733901080000|2024-12-11 07:11:20|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|4
1733901090000|2024-12-11 07:11:30|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733901100000|2024-12-11 07:11:40|41.4|41.18|41.41|41.19|41.41|41.19|41.4|41.18|2
1733901110000|2024-12-11 07:11:50|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733901120000|2024-12-11 07:12:00|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733901130000|2024-12-11 07:12:10|41.38|41.16|41.36|41.14|41.38|41.16|41.36|41.14|5
1733901140000|2024-12-11 07:12:20|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|4
1733901150000|2024-12-11 07:12:30|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733901160000|2024-12-11 07:12:40|41.38|41.16|41.37|41.15|41.38|41.16|41.37|41.15|2
1733901170000|2024-12-11 07:12:50|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733901190000|2024-12-11 07:13:10|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733901200000|2024-12-11 07:13:20|41.35|41.13|41.35|41.13|41.36|41.14|41.35|41.13|3
1733901210000|2024-12-11 07:13:30|41.32|41.1|41.3|41.08|41.32|41.1|41.3|41.08|3
1733901220000|2024-12-11 07:13:40|41.31|41.09|41.32|41.1|41.32|41.1|41.31|41.09|2
1733901230000|2024-12-11 07:13:50|41.33|41.11|41.33|41.11|41.33|41.11|41.32|41.1|3
1733901240000|2024-12-11 07:14:00|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733901250000|2024-12-11 07:14:10|41.34|41.12|41.32|41.1|41.34|41.12|41.32|41.1|3
1733901260000|2024-12-11 07:14:20|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733901270000|2024-12-11 07:14:30|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|4
1733901280000|2024-12-11 07:14:40|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733901290000|2024-12-11 07:14:50|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|2
1733901300000|2024-12-11 07:15:00|41.33|41.11|41.3|41.08|41.33|41.11|41.3|41.08|4
1733901310000|2024-12-11 07:15:10|41.29|41.07|41.25|41.03|41.29|41.07|41.25|41.03|5
1733901330000|2024-12-11 07:15:30|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733901340000|2024-12-11 07:15:40|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733901350000|2024-12-11 07:15:50|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733901370000|2024-12-11 07:16:10|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733901380000|2024-12-11 07:16:20|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733901390000|2024-12-11 07:16:30|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733901400000|2024-12-11 07:16:40|41.25|41.03|41.22|41|41.25|41.03|41.22|41|2
1733901410000|2024-12-11 07:16:50|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733901420000|2024-12-11 07:17:00|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733901450000|2024-12-11 07:17:30|41.21|40.99|41.22|41|41.22|41|41.21|40.99|6
1733901460000|2024-12-11 07:17:40|41.21|40.99|41.22|41|41.22|41|41.21|40.99|2
1733901470000|2024-12-11 07:17:50|41.24|41.02|41.22|41|41.24|41.02|41.22|41|3
1733901480000|2024-12-11 07:18:00|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733901490000|2024-12-11 07:18:10|41.22|41|41.22|41|41.22|41|41.22|41|1
1733901510000|2024-12-11 07:18:30|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733901520000|2024-12-11 07:18:40|41.22|41|41.21|40.99|41.22|41|41.21|40.99|2
1733901530000|2024-12-11 07:18:50|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733901540000|2024-12-11 07:19:00|41.21|40.99|41.2|40.98|41.21|40.99|41.2|40.98|4
1733901590000|2024-12-11 07:19:50|41.17|40.95|41.15|40.93|41.17|40.95|41.15|40.93|3
1733901600000|2024-12-11 07:20:00|41.14|40.92|41.14|40.92|41.14|40.92|41.13|40.91|3
1733901610000|2024-12-11 07:20:10|41.16|40.94|41.17|40.95|41.17|40.95|41.16|40.94|2
1733901620000|2024-12-11 07:20:20|41.18|40.96|41.17|40.95|41.18|40.96|41.17|40.95|2
1733901630000|2024-12-11 07:20:30|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733901640000|2024-12-11 07:20:40|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733901650000|2024-12-11 07:20:50|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733901720000|2024-12-11 07:22:00|41.25|41.03|41.27|41.05|41.27|41.05|41.25|41.03|3
1733901730000|2024-12-11 07:22:10|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733901750000|2024-12-11 07:22:30|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733901760000|2024-12-11 07:22:40|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733901770000|2024-12-11 07:22:50|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733901780000|2024-12-11 07:23:00|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|2
1733901800000|2024-12-11 07:23:20|41.27|41.05|41.24|41.02|41.28|41.06|41.24|41.02|6
1733901810000|2024-12-11 07:23:30|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733901820000|2024-12-11 07:23:40|41.26|41.04|41.26|41.04|41.26|41.04|41.25|41.03|3
1733901830000|2024-12-11 07:23:50|41.25|41.03|41.25|41.03|41.26|41.04|41.25|41.03|3
1733901840000|2024-12-11 07:24:00|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733901850000|2024-12-11 07:24:10|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733901860000|2024-12-11 07:24:20|41.27|41.05|41.27|41.05|41.27|41.05|41.26|41.04|3
1733901870000|2024-12-11 07:24:30|41.28|41.06|41.28|41.06|41.28|41.06|41.27|41.05|3
1733901920000|2024-12-11 07:25:20|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|2
1733901950000|2024-12-11 07:25:50|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733902020000|2024-12-11 07:27:00|41.31|41.09|41.33|41.11|41.33|41.11|41.31|41.09|3
1733902030000|2024-12-11 07:27:10|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733902040000|2024-12-11 07:27:20|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733902050000|2024-12-11 07:27:30|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733902060000|2024-12-11 07:27:40|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733902090000|2024-12-11 07:28:10|41.32|41.1|41.29|41.07|41.32|41.1|41.29|41.07|3
1733902100000|2024-12-11 07:28:20|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733902110000|2024-12-11 07:28:30|41.32|41.1|41.34|41.12|41.34|41.12|41.32|41.1|3
1733902130000|2024-12-11 07:28:50|41.35|41.13|41.34|41.12|41.35|41.13|41.34|41.12|2
1733902140000|2024-12-11 07:29:00|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733902150000|2024-12-11 07:29:10|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733902160000|2024-12-11 07:29:20|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733902190000|2024-12-11 07:29:50|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733902200000|2024-12-11 07:30:00|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733902210000|2024-12-11 07:30:10|41.37|41.15|41.44|41.22|41.44|41.22|41.37|41.15|6
1733902220000|2024-12-11 07:30:20|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|5
1733902230000|2024-12-11 07:30:30|41.42|41.2|41.42|41.2|41.42|41.2|41.41|41.19|3
1733902240000|2024-12-11 07:30:40|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733902250000|2024-12-11 07:30:50|41.42|41.2|41.41|41.19|41.42|41.2|41.4|41.18|6
1733902260000|2024-12-11 07:31:00|41.43|41.21|41.45|41.23|41.45|41.23|41.43|41.21|3
1733902270000|2024-12-11 07:31:10|41.46|41.24|41.51|41.29|41.51|41.29|41.46|41.24|8
1733902280000|2024-12-11 07:31:20|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733902290000|2024-12-11 07:31:30|41.53|41.31|41.53|41.31|41.54|41.32|41.53|41.31|3
1733902300000|2024-12-11 07:31:40|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733902320000|2024-12-11 07:32:00|41.56|41.34|41.58|41.36|41.58|41.36|41.56|41.34|3
1733902340000|2024-12-11 07:32:20|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733902350000|2024-12-11 07:32:30|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733902360000|2024-12-11 07:32:40|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733902370000|2024-12-11 07:32:50|41.54|41.32|41.51|41.29|41.54|41.32|41.51|41.29|4
1733902380000|2024-12-11 07:33:00|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733902390000|2024-12-11 07:33:10|41.52|41.3|41.53|41.31|41.54|41.32|41.52|41.3|3
1733902400000|2024-12-11 07:33:20|41.52|41.3|41.49|41.27|41.52|41.3|41.49|41.27|4
1733902410000|2024-12-11 07:33:30|41.48|41.26|41.47|41.25|41.49|41.27|41.47|41.25|4
1733902420000|2024-12-11 07:33:40|41.46|41.24|41.44|41.22|41.46|41.24|41.43|41.21|4
1733902450000|2024-12-11 07:34:10|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733902460000|2024-12-11 07:34:20|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733902480000|2024-12-11 07:34:40|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|4
1733902490000|2024-12-11 07:34:50|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|2
1733902500000|2024-12-11 07:35:00|41.47|41.25|41.49|41.27|41.49|41.27|41.47|41.25|3
1733902510000|2024-12-11 07:35:10|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733902520000|2024-12-11 07:35:20|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733902530000|2024-12-11 07:35:30|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733902540000|2024-12-11 07:35:40|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733902550000|2024-12-11 07:35:50|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733902560000|2024-12-11 07:36:00|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733902570000|2024-12-11 07:36:10|41.46|41.24|41.44|41.22|41.46|41.24|41.44|41.22|3
1733902580000|2024-12-11 07:36:20|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733902590000|2024-12-11 07:36:30|41.41|41.19|41.41|41.19|41.41|41.19|41.39|41.17|6
1733902600000|2024-12-11 07:36:40|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733902610000|2024-12-11 07:36:50|41.39|41.17|41.26|41.04|41.39|41.17|41.26|41.04|12
1733902620000|2024-12-11 07:37:00|41.27|41.05|41.19|40.97|41.27|41.05|41.16|40.94|13
1733902630000|2024-12-11 07:37:10|41.21|40.99|41.22|41|41.25|41.03|41.2|40.98|10
1733902640000|2024-12-11 07:37:20|41.23|41.01|41.25|41.03|41.26|41.04|41.23|41.01|5
1733902650000|2024-12-11 07:37:30|41.27|41.05|41.26|41.04|41.27|41.05|41.25|41.03|8
1733902660000|2024-12-11 07:37:40|41.25|41.03|41.24|41.02|41.26|41.04|41.24|41.02|4
1733902670000|2024-12-11 07:37:50|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|4
1733902680000|2024-12-11 07:38:00|41.25|41.03|41.28|41.06|41.28|41.06|41.25|41.03|2
1733902690000|2024-12-11 07:38:10|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733902700000|2024-12-11 07:38:20|41.29|41.07|41.28|41.06|41.29|41.07|41.28|41.06|2
1733902710000|2024-12-11 07:38:30|41.26|41.04|41.27|41.05|41.27|41.05|41.25|41.03|4
1733902720000|2024-12-11 07:38:40|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733902730000|2024-12-11 07:38:50|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|4
1733902740000|2024-12-11 07:39:00|41.29|41.07|41.26|41.04|41.29|41.07|41.26|41.04|4
1733902750000|2024-12-11 07:39:10|41.27|41.05|41.27|41.05|41.28|41.06|41.25|41.03|9
1733902760000|2024-12-11 07:39:20|41.28|41.06|41.3|41.08|41.3|41.08|41.27|41.05|5
1733902770000|2024-12-11 07:39:30|41.31|41.09|41.32|41.1|41.32|41.1|41.31|41.09|2
1733902780000|2024-12-11 07:39:40|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733902790000|2024-12-11 07:39:50|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|5
1733902800000|2024-12-11 07:40:00|41.31|41.09|41.27|41.05|41.31|41.09|41.27|41.05|6
1733902810000|2024-12-11 07:40:10|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733902820000|2024-12-11 07:40:20|41.28|41.06|41.27|41.05|41.28|41.06|41.27|41.05|4
1733902830000|2024-12-11 07:40:30|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733902850000|2024-12-11 07:40:50|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733902860000|2024-12-11 07:41:00|41.25|41.03|41.24|41.02|41.25|41.03|41.24|41.02|2
1733902870000|2024-12-11 07:41:10|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733902880000|2024-12-11 07:41:20|41.25|41.03|41.25|41.03|41.25|41.03|41.24|41.02|3
1733902890000|2024-12-11 07:41:30|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733902900000|2024-12-11 07:41:40|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733902910000|2024-12-11 07:41:50|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|2
1733902920000|2024-12-11 07:42:00|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733902930000|2024-12-11 07:42:10|41.25|41.03|41.24|41.02|41.25|41.03|41.24|41.02|2
1733902940000|2024-12-11 07:42:20|41.23|41.01|41.21|40.99|41.23|41.01|41.21|40.99|3
1733902950000|2024-12-11 07:42:30|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733902960000|2024-12-11 07:42:40|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|2
1733902970000|2024-12-11 07:42:50|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|4
1733902980000|2024-12-11 07:43:00|41.22|41|41.22|41|41.22|41|41.22|41|1
1733902990000|2024-12-11 07:43:10|41.21|40.99|41.17|40.95|41.21|40.99|41.17|40.95|5
1733903000000|2024-12-11 07:43:20|41.16|40.94|41.17|40.95|41.17|40.95|41.16|40.94|4
1733903010000|2024-12-11 07:43:30|41.16|40.94|41.16|40.94|41.16|40.94|41.16|40.94|1
1733903020000|2024-12-11 07:43:40|41.17|40.95|41.18|40.96|41.18|40.96|41.16|40.94|4
1733903030000|2024-12-11 07:43:50|41.19|40.97|41.19|40.97|41.2|40.98|41.19|40.97|3
1733903040000|2024-12-11 07:44:00|41.2|40.98|41.21|40.99|41.21|40.99|41.2|40.98|2
1733903050000|2024-12-11 07:44:10|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733903060000|2024-12-11 07:44:20|41.25|41.03|41.24|41.02|41.25|41.03|41.24|41.02|2
1733903070000|2024-12-11 07:44:30|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733903080000|2024-12-11 07:44:40|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733903090000|2024-12-11 07:44:50|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733903100000|2024-12-11 07:45:00|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|4
1733903110000|2024-12-11 07:45:10|41.25|41.03|41.23|41.01|41.25|41.03|41.22|41|5
1733903120000|2024-12-11 07:45:20|41.22|41|41.16|40.94|41.22|41|41.16|40.94|8
1733903130000|2024-12-11 07:45:30|41.17|40.95|41.19|40.97|41.19|40.97|41.16|40.94|4
1733903140000|2024-12-11 07:45:40|41.21|40.99|41.23|41.01|41.23|41.01|41.21|40.99|3
1733903150000|2024-12-11 07:45:50|41.22|41|41.19|40.97|41.22|41|41.19|40.97|4
1733903160000|2024-12-11 07:46:00|41.18|40.96|41.17|40.95|41.2|40.98|41.17|40.95|6
1733903180000|2024-12-11 07:46:20|41.18|40.96|41.17|40.95|41.18|40.96|41.17|40.95|2
1733903190000|2024-12-11 07:46:30|41.16|40.94|41.16|40.94|41.16|40.94|41.15|40.93|3
1733903200000|2024-12-11 07:46:40|41.15|40.93|41.16|40.94|41.18|40.96|41.15|40.93|5
1733903210000|2024-12-11 07:46:50|41.15|40.93|41.16|40.94|41.17|40.95|41.15|40.93|4
1733903220000|2024-12-11 07:47:00|41.17|40.95|41.17|40.95|41.17|40.95|41.16|40.94|3
1733903250000|2024-12-11 07:47:30|41.18|40.96|41.17|40.95|41.18|40.96|41.17|40.95|2
1733903260000|2024-12-11 07:47:40|41.2|40.98|41.21|40.99|41.21|40.99|41.2|40.98|2
1733903270000|2024-12-11 07:47:50|41.2|40.98|41.2|40.98|41.2|40.98|41.2|40.98|1
1733903280000|2024-12-11 07:48:00|41.19|40.97|41.16|40.94|41.2|40.98|41.16|40.94|7
1733903290000|2024-12-11 07:48:10|41.15|40.93|41.14|40.92|41.15|40.93|41.14|40.92|2
1733903300000|2024-12-11 07:48:20|41.13|40.91|41.12|40.9|41.13|40.91|41.12|40.9|2
1733903310000|2024-12-11 07:48:30|41.13|40.91|41.13|40.91|41.13|40.91|41.13|40.91|1
1733903330000|2024-12-11 07:48:50|41.15|40.93|41.15|40.93|41.15|40.93|41.15|40.93|1
1733903360000|2024-12-11 07:49:20|41.14|40.92|41.13|40.91|41.14|40.92|41.13|40.91|2
1733903370000|2024-12-11 07:49:30|41.12|40.9|41.11|40.89|41.12|40.9|41.11|40.89|2
1733903380000|2024-12-11 07:49:40|41.1|40.88|41.05|40.83|41.1|40.88|41.05|40.83|5
1733903390000|2024-12-11 07:49:50|41.04|40.82|41.01|40.79|41.04|40.82|41.01|40.79|6
1733903400000|2024-12-11 07:50:00|41.02|40.8|41.01|40.79|41.03|40.81|41.01|40.79|6
1733903410000|2024-12-11 07:50:10|41|40.78|41|40.78|41|40.78|41|40.78|1
1733903420000|2024-12-11 07:50:20|41.01|40.79|41.01|40.79|41.01|40.79|41.01|40.79|1
1733903430000|2024-12-11 07:50:30|41|40.78|40.99|40.77|41|40.78|40.99|40.77|2
1733903440000|2024-12-11 07:50:40|40.98|40.76|40.98|40.76|40.98|40.76|40.98|40.76|1
1733903450000|2024-12-11 07:50:50|40.97|40.75|40.9|40.68|40.97|40.75|40.9|40.68|5
1733903460000|2024-12-11 07:51:00|40.91|40.69|40.9|40.68|40.94|40.72|40.9|40.68|6
1733903470000|2024-12-11 07:51:10|40.91|40.69|40.9|40.68|40.91|40.69|40.9|40.68|2
1733903480000|2024-12-11 07:51:20|40.91|40.69|40.9|40.68|40.91|40.69|40.9|40.68|2
1733903510000|2024-12-11 07:51:50|40.89|40.67|40.88|40.66|40.89|40.67|40.88|40.66|4
1733903520000|2024-12-11 07:52:00|40.86|40.64|40.85|40.63|40.86|40.64|40.85|40.63|2
1733903530000|2024-12-11 07:52:10|40.88|40.66|40.88|40.66|40.89|40.67|40.88|40.66|3
1733903540000|2024-12-11 07:52:20|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|2
1733903550000|2024-12-11 07:52:30|40.89|40.67|40.88|40.66|40.89|40.67|40.88|40.66|4
1733903560000|2024-12-11 07:52:40|40.87|40.65|40.86|40.64|40.87|40.65|40.86|40.64|2
1733903570000|2024-12-11 07:52:50|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733903580000|2024-12-11 07:53:00|40.86|40.64|40.85|40.63|40.86|40.64|40.85|40.63|2
1733903590000|2024-12-11 07:53:10|40.84|40.62|40.83|40.61|40.84|40.62|40.83|40.61|4
1733903600000|2024-12-11 07:53:20|40.82|40.6|40.8|40.58|40.82|40.6|40.79|40.57|3
1733903610000|2024-12-11 07:53:30|40.81|40.59|40.8|40.58|40.81|40.59|40.8|40.58|2
1733903630000|2024-12-11 07:53:50|40.81|40.59|40.8|40.58|40.81|40.59|40.8|40.58|2
1733903640000|2024-12-11 07:54:00|40.81|40.59|40.86|40.64|40.86|40.64|40.81|40.59|3
1733903650000|2024-12-11 07:54:10|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733903660000|2024-12-11 07:54:20|40.88|40.66|40.88|40.66|40.88|40.66|40.88|40.66|1
1733903670000|2024-12-11 07:54:30|40.89|40.67|40.89|40.67|40.9|40.68|40.89|40.67|5
1733903680000|2024-12-11 07:54:40|40.9|40.68|40.89|40.67|40.9|40.68|40.89|40.67|2
1733903690000|2024-12-11 07:54:50|40.9|40.68|40.96|40.74|40.96|40.74|40.9|40.68|5
1733903700000|2024-12-11 07:55:00|40.97|40.75|40.96|40.74|40.97|40.75|40.96|40.74|4
1733903710000|2024-12-11 07:55:10|40.95|40.73|40.9|40.68|40.95|40.73|40.9|40.68|6
1733903720000|2024-12-11 07:55:20|40.89|40.67|40.86|40.64|40.89|40.67|40.85|40.63|5
1733903730000|2024-12-11 07:55:30|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733903740000|2024-12-11 07:55:40|40.88|40.66|40.88|40.66|40.88|40.66|40.88|40.66|1
1733903750000|2024-12-11 07:55:50|40.87|40.65|40.87|40.65|40.88|40.66|40.87|40.65|5
1733903760000|2024-12-11 07:56:00|40.86|40.64|40.86|40.64|40.86|40.64|40.85|40.63|3
1733903770000|2024-12-11 07:56:10|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733903780000|2024-12-11 07:56:20|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|2
1733903810000|2024-12-11 07:56:50|40.88|40.66|40.88|40.66|40.88|40.66|40.88|40.66|1
1733903820000|2024-12-11 07:57:00|40.87|40.65|40.85|40.63|40.87|40.65|40.85|40.63|3
1733903830000|2024-12-11 07:57:10|40.86|40.64|40.85|40.63|40.86|40.64|40.85|40.63|2
1733903840000|2024-12-11 07:57:20|40.84|40.62|40.82|40.6|40.84|40.62|40.82|40.6|3
1733903850000|2024-12-11 07:57:30|40.83|40.61|40.84|40.62|40.84|40.62|40.83|40.61|2
1733903870000|2024-12-11 07:57:50|40.85|40.63|40.84|40.62|40.85|40.63|40.84|40.62|2
1733903880000|2024-12-11 07:58:00|40.83|40.61|40.83|40.61|40.84|40.62|40.83|40.61|3
1733903890000|2024-12-11 07:58:10|40.84|40.62|40.84|40.62|40.84|40.62|40.83|40.61|3
1733903900000|2024-12-11 07:58:20|40.83|40.61|40.82|40.6|40.83|40.61|40.82|40.6|2
1733903910000|2024-12-11 07:58:30|40.81|40.59|40.81|40.59|40.81|40.59|40.81|40.59|1
1733903920000|2024-12-11 07:58:40|40.8|40.58|40.81|40.59|40.81|40.59|40.8|40.58|2
1733903930000|2024-12-11 07:58:50|40.8|40.58|40.8|40.58|40.8|40.58|40.8|40.58|1
1733903940000|2024-12-11 07:59:00|40.79|40.57|40.77|40.55|40.79|40.57|40.77|40.55|3
1733903950000|2024-12-11 07:59:10|40.75|40.53|40.74|40.52|40.75|40.53|40.74|40.52|2
1733903960000|2024-12-11 07:59:20|40.73|40.51|40.73|40.51|40.74|40.52|40.73|40.51|3
1733903980000|2024-12-11 07:59:40|40.72|40.5|40.71|40.49|40.72|40.5|40.71|40.49|2
1733903990000|2024-12-11 07:59:50|40.72|40.5|40.72|40.5|40.72|40.5|40.72|40.5|1
1733904000000|2024-12-11 08:00:00|40.75|40.53|40.8|40.58|40.8|40.58|40.75|40.53|5
1733904010000|2024-12-11 08:00:10|40.81|40.59|40.75|40.53|40.81|40.59|40.75|40.53|9
1733904020000|2024-12-11 08:00:20|40.76|40.54|40.78|40.56|40.78|40.56|40.75|40.53|9
1733904030000|2024-12-11 08:00:30|40.79|40.57|40.79|40.57|40.79|40.57|40.78|40.56|3
1733904040000|2024-12-11 08:00:40|40.8|40.58|40.81|40.59|40.81|40.59|40.8|40.58|4
1733904050000|2024-12-11 08:00:50|40.82|40.6|40.8|40.58|40.82|40.6|40.8|40.58|3
1733904060000|2024-12-11 08:01:00|40.81|40.59|40.76|40.54|40.81|40.59|40.76|40.54|11
1733904070000|2024-12-11 08:01:10|40.77|40.55|40.74|40.52|40.77|40.55|40.74|40.52|3
1733904080000|2024-12-11 08:01:20|40.73|40.51|40.7|40.48|40.73|40.51|40.7|40.48|6
1733904090000|2024-12-11 08:01:30|40.71|40.49|40.7|40.48|40.71|40.49|40.7|40.48|4
1733904100000|2024-12-11 08:01:40|40.73|40.51|40.75|40.53|40.75|40.53|40.73|40.51|7
1733904110000|2024-12-11 08:01:50|40.76|40.54|40.73|40.51|40.76|40.54|40.73|40.51|6
1733904120000|2024-12-11 08:02:00|40.72|40.5|40.8|40.58|40.8|40.58|40.72|40.5|7
1733904130000|2024-12-11 08:02:10|40.81|40.59|40.71|40.49|40.82|40.6|40.71|40.49|16
1733904140000|2024-12-11 08:02:20|40.72|40.5|40.77|40.55|40.77|40.55|40.72|40.5|6
1733904150000|2024-12-11 08:02:30|40.78|40.56|40.81|40.59|40.81|40.59|40.78|40.56|4
1733904160000|2024-12-11 08:02:40|40.82|40.6|40.81|40.59|40.82|40.6|40.8|40.58|4
1733904170000|2024-12-11 08:02:50|40.82|40.6|40.82|40.6|40.82|40.6|40.82|40.6|1
1733904180000|2024-12-11 08:03:00|40.81|40.59|40.84|40.62|40.85|40.63|40.81|40.59|5
1733904190000|2024-12-11 08:03:10|40.85|40.63|40.82|40.6|40.85|40.63|40.82|40.6|4
1733904200000|2024-12-11 08:03:20|40.83|40.61|40.82|40.6|40.83|40.61|40.81|40.59|4
1733904210000|2024-12-11 08:03:30|40.81|40.59|40.83|40.61|40.84|40.62|40.81|40.59|5
1733904220000|2024-12-11 08:03:40|40.84|40.62|40.85|40.63|40.85|40.63|40.84|40.62|2
1733904230000|2024-12-11 08:03:50|40.86|40.64|40.88|40.66|40.88|40.66|40.86|40.64|5
1733904240000|2024-12-11 08:04:00|40.89|40.67|40.9|40.68|40.9|40.68|40.89|40.67|2
1733904250000|2024-12-11 08:04:10|40.91|40.69|40.93|40.71|40.93|40.71|40.91|40.69|3
1733904260000|2024-12-11 08:04:20|40.92|40.7|40.89|40.67|40.92|40.7|40.89|40.67|3
1733904270000|2024-12-11 08:04:30|40.9|40.68|40.9|40.68|40.9|40.68|40.89|40.67|3
1733904280000|2024-12-11 08:04:40|40.89|40.67|40.88|40.66|40.89|40.67|40.88|40.66|2
1733904290000|2024-12-11 08:04:50|40.85|40.63|40.86|40.64|40.86|40.64|40.84|40.62|8
1733904300000|2024-12-11 08:05:00|40.87|40.65|40.87|40.65|40.87|40.65|40.87|40.65|1
1733904310000|2024-12-11 08:05:10|40.86|40.64|40.84|40.62|40.86|40.64|40.83|40.61|9
1733904320000|2024-12-11 08:05:20|40.85|40.63|40.85|40.63|40.85|40.63|40.83|40.61|5
1733904330000|2024-12-11 08:05:30|40.86|40.64|40.87|40.65|40.87|40.65|40.85|40.63|4
1733904340000|2024-12-11 08:05:40|40.92|40.7|40.93|40.71|40.93|40.71|40.91|40.69|8
1733904350000|2024-12-11 08:05:50|40.94|40.72|40.93|40.71|40.95|40.73|40.93|40.71|4
1733904360000|2024-12-11 08:06:00|40.94|40.72|40.89|40.67|40.94|40.72|40.89|40.67|5
1733904370000|2024-12-11 08:06:10|40.9|40.68|40.91|40.69|40.91|40.69|40.9|40.68|2
1733904390000|2024-12-11 08:06:30|40.9|40.68|40.9|40.68|40.91|40.69|40.9|40.68|3
1733904400000|2024-12-11 08:06:40|40.89|40.67|40.85|40.63|40.89|40.67|40.85|40.63|4
1733904420000|2024-12-11 08:07:00|40.86|40.64|40.85|40.63|40.86|40.64|40.85|40.63|2
1733904430000|2024-12-11 08:07:10|40.86|40.64|40.86|40.64|40.86|40.64|40.86|40.64|1
1733904440000|2024-12-11 08:07:20|40.89|40.67|40.89|40.67|40.89|40.67|40.89|40.67|1
1733904450000|2024-12-11 08:07:30|40.9|40.68|40.9|40.68|40.9|40.68|40.9|40.68|1
1733904460000|2024-12-11 08:07:40|40.91|40.69|40.95|40.73|40.95|40.73|40.91|40.69|4
1733904470000|2024-12-11 08:07:50|40.93|40.71|40.9|40.68|40.93|40.71|40.9|40.68|3
1733904480000|2024-12-11 08:08:00|40.89|40.67|40.87|40.65|40.89|40.67|40.87|40.65|3
1733904490000|2024-12-11 08:08:10|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|4
1733904500000|2024-12-11 08:08:20|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|6
1733904510000|2024-12-11 08:08:30|40.88|40.66|40.89|40.67|40.89|40.67|40.88|40.66|2
1733904520000|2024-12-11 08:08:40|40.9|40.68|40.91|40.69|40.92|40.7|40.9|40.68|4
1733904530000|2024-12-11 08:08:50|40.92|40.7|40.92|40.7|40.92|40.7|40.92|40.7|1
1733904540000|2024-12-11 08:09:00|40.93|40.71|40.94|40.72|40.95|40.73|40.93|40.71|6
1733904550000|2024-12-11 08:09:10|40.95|40.73|40.99|40.77|40.99|40.77|40.95|40.73|3
1733904560000|2024-12-11 08:09:20|40.97|40.75|40.98|40.76|40.98|40.76|40.97|40.75|2
1733904570000|2024-12-11 08:09:30|40.97|40.75|40.98|40.76|40.98|40.76|40.96|40.74|4
1733904580000|2024-12-11 08:09:40|40.99|40.77|41|40.78|41|40.78|40.99|40.77|2
1733904590000|2024-12-11 08:09:50|40.99|40.77|41|40.78|41|40.78|40.99|40.77|2
1733904600000|2024-12-11 08:10:00|41.01|40.79|41.01|40.79|41.01|40.79|41.01|40.79|1
1733904610000|2024-12-11 08:10:10|41.02|40.8|41.02|40.8|41.02|40.8|41.02|40.8|1
1733904620000|2024-12-11 08:10:20|41.05|40.83|41.08|40.86|41.08|40.86|41.05|40.83|4
1733904630000|2024-12-11 08:10:30|41.09|40.87|41.11|40.89|41.11|40.89|41.09|40.87|3
1733904640000|2024-12-11 08:10:40|41.13|40.91|41.14|40.92|41.14|40.92|41.13|40.91|2
1733904650000|2024-12-11 08:10:50|41.15|40.93|41.15|40.93|41.16|40.94|41.15|40.93|3
1733904660000|2024-12-11 08:11:00|41.14|40.92|41.17|40.95|41.17|40.95|41.14|40.92|6
1733904670000|2024-12-11 08:11:10|41.18|40.96|41.22|41|41.22|41|41.18|40.96|4
1733904680000|2024-12-11 08:11:20|41.21|40.99|41.12|40.9|41.21|40.99|41.11|40.89|14
1733904690000|2024-12-11 08:11:30|41.11|40.89|41.08|40.86|41.11|40.89|41.07|40.85|11
1733904700000|2024-12-11 08:11:40|41.06|40.84|40.98|40.76|41.06|40.84|40.98|40.76|11
1733904710000|2024-12-11 08:11:50|40.99|40.77|41|40.78|41|40.78|40.98|40.76|6
1733904720000|2024-12-11 08:12:00|41.01|40.79|41.05|40.83|41.05|40.83|41.01|40.79|3
1733904730000|2024-12-11 08:12:10|41.06|40.84|41.02|40.8|41.06|40.84|41.02|40.8|4
1733904740000|2024-12-11 08:12:20|41.03|40.81|41.04|40.82|41.04|40.82|41.03|40.81|2
1733904750000|2024-12-11 08:12:30|41.03|40.81|41.03|40.81|41.03|40.81|41.03|40.81|1
1733904760000|2024-12-11 08:12:40|41.04|40.82|41.04|40.82|41.04|40.82|41.04|40.82|1
1733904770000|2024-12-11 08:12:50|41.05|40.83|41.06|40.84|41.06|40.84|41.05|40.83|4
1733904780000|2024-12-11 08:13:00|41.07|40.85|41.06|40.84|41.07|40.85|41.06|40.84|2
1733904790000|2024-12-11 08:13:10|41.07|40.85|41.04|40.82|41.07|40.85|41.04|40.82|4
1733904800000|2024-12-11 08:13:20|41.05|40.83|41.05|40.83|41.05|40.83|41.04|40.82|5
1733904810000|2024-12-11 08:13:30|41.06|40.84|41.07|40.85|41.07|40.85|41.06|40.84|2
1733904820000|2024-12-11 08:13:40|41.09|40.87|41.09|40.87|41.11|40.89|41.09|40.87|5
1733904830000|2024-12-11 08:13:50|41.08|40.86|41.08|40.86|41.08|40.86|41.07|40.85|3
1733904840000|2024-12-11 08:14:00|41.07|40.85|41.06|40.84|41.07|40.85|41.05|40.83|5
1733904850000|2024-12-11 08:14:10|41.07|40.85|41.08|40.86|41.08|40.86|41.07|40.85|2
1733904880000|2024-12-11 08:14:40|41.1|40.88|41.11|40.89|41.11|40.89|41.1|40.88|2
1733904890000|2024-12-11 08:14:50|41.12|40.9|41.13|40.91|41.13|40.91|41.12|40.9|2
1733904900000|2024-12-11 08:15:00|41.14|40.92|41.24|41.02|41.24|41.02|41.14|40.92|7
1733904910000|2024-12-11 08:15:10|41.25|41.03|41.29|41.07|41.29|41.07|41.25|41.03|4
1733904920000|2024-12-11 08:15:20|41.3|41.08|41.29|41.07|41.3|41.08|41.28|41.06|4
1733904930000|2024-12-11 08:15:30|41.28|41.06|41.26|41.04|41.28|41.06|41.26|41.04|3
1733904940000|2024-12-11 08:15:40|41.25|41.03|41.21|40.99|41.25|41.03|41.21|40.99|5
1733904950000|2024-12-11 08:15:50|41.19|40.97|41.19|40.97|41.19|40.97|41.18|40.96|3
1733904960000|2024-12-11 08:16:00|41.2|40.98|41.2|40.98|41.21|40.99|41.2|40.98|3
1733904970000|2024-12-11 08:16:10|41.19|40.97|41.18|40.96|41.19|40.97|41.18|40.96|2
1733904980000|2024-12-11 08:16:20|41.17|40.95|41.11|40.89|41.17|40.95|41.1|40.88|7
1733904990000|2024-12-11 08:16:30|41.12|40.9|41.13|40.91|41.13|40.91|41.11|40.89|4
1733905000000|2024-12-11 08:16:40|41.14|40.92|41.13|40.91|41.14|40.92|41.13|40.91|4
1733905020000|2024-12-11 08:17:00|41.14|40.92|41.14|40.92|41.14|40.92|41.14|40.92|1
1733905030000|2024-12-11 08:17:10|41.15|40.93|41.19|40.97|41.2|40.98|41.15|40.93|5
1733905040000|2024-12-11 08:17:20|41.18|40.96|41.19|40.97|41.19|40.97|41.18|40.96|2
1733905050000|2024-12-11 08:17:30|41.18|40.96|41.18|40.96|41.18|40.96|41.17|40.95|3
1733905060000|2024-12-11 08:17:40|41.19|40.97|41.2|40.98|41.2|40.98|41.19|40.97|2
1733905070000|2024-12-11 08:17:50|41.19|40.97|41.2|40.98|41.2|40.98|41.19|40.97|2
1733905080000|2024-12-11 08:18:00|41.19|40.97|41.19|40.97|41.2|40.98|41.18|40.96|8
1733905090000|2024-12-11 08:18:10|41.18|40.96|41.22|41|41.22|41|41.18|40.96|5
1733905100000|2024-12-11 08:18:20|41.21|40.99|41.22|41|41.22|41|41.21|40.99|2
1733905110000|2024-12-11 08:18:30|41.2|40.98|41.22|41|41.22|41|41.2|40.98|5
1733905130000|2024-12-11 08:18:50|41.21|40.99|41.18|40.96|41.21|40.99|41.18|40.96|6
1733905140000|2024-12-11 08:19:00|41.17|40.95|41.17|40.95|41.17|40.95|41.17|40.95|1
1733905150000|2024-12-11 08:19:10|41.16|40.94|41.15|40.93|41.17|40.95|41.14|40.92|6
1733905160000|2024-12-11 08:19:20|41.12|40.9|41.09|40.87|41.12|40.9|41.07|40.85|7
1733905170000|2024-12-11 08:19:30|41.1|40.88|41.11|40.89|41.12|40.9|41.1|40.88|6
1733905190000|2024-12-11 08:19:50|41.12|40.9|41.09|40.87|41.12|40.9|41.09|40.87|4
1733905200000|2024-12-11 08:20:00|41.1|40.88|41.1|40.88|41.12|40.9|41.1|40.88|5
1733905210000|2024-12-11 08:20:10|41.11|40.89|41.11|40.89|41.11|40.89|41.11|40.89|1
1733905220000|2024-12-11 08:20:20|41.12|40.9|41.14|40.92|41.14|40.92|41.11|40.89|5
1733905230000|2024-12-11 08:20:30|41.15|40.93|41.23|41.01|41.23|41.01|41.15|40.93|6
1733905240000|2024-12-11 08:20:40|41.21|40.99|41.21|40.99|41.21|40.99|41.2|40.98|3
1733905250000|2024-12-11 08:20:50|41.22|41|41.26|41.04|41.26|41.04|41.22|41|4
1733905260000|2024-12-11 08:21:00|41.25|41.03|41.2|40.98|41.26|41.04|41.19|40.97|8
1733905270000|2024-12-11 08:21:10|41.21|40.99|41.23|41.01|41.23|41.01|41.21|40.99|3
1733905280000|2024-12-11 08:21:20|41.24|41.02|41.25|41.03|41.26|41.04|41.24|41.02|4
1733905290000|2024-12-11 08:21:30|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733905300000|2024-12-11 08:21:40|41.27|41.05|41.29|41.07|41.29|41.07|41.27|41.05|3
1733905320000|2024-12-11 08:22:00|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|2
1733905330000|2024-12-11 08:22:10|41.33|41.11|41.32|41.1|41.33|41.11|41.31|41.09|10
1733905340000|2024-12-11 08:22:20|41.33|41.11|41.33|41.11|41.33|41.11|41.32|41.1|3
1733905350000|2024-12-11 08:22:30|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733905360000|2024-12-11 08:22:40|41.36|41.14|41.38|41.16|41.4|41.18|41.36|41.14|5
1733905370000|2024-12-11 08:22:50|41.37|41.15|41.32|41.1|41.37|41.15|41.32|41.1|5
1733905380000|2024-12-11 08:23:00|41.33|41.11|41.34|41.12|41.35|41.13|41.33|41.11|4
1733905390000|2024-12-11 08:23:10|41.35|41.13|41.33|41.11|41.35|41.13|41.33|41.11|3
1733905400000|2024-12-11 08:23:20|41.32|41.1|41.3|41.08|41.32|41.1|41.29|41.07|7
1733905410000|2024-12-11 08:23:30|41.29|41.07|41.29|41.07|41.3|41.08|41.29|41.07|3
1733905420000|2024-12-11 08:23:40|41.28|41.06|41.25|41.03|41.28|41.06|41.25|41.03|4
1733905430000|2024-12-11 08:23:50|41.24|41.02|41.24|41.02|41.25|41.03|41.22|41|6
1733905440000|2024-12-11 08:24:00|41.23|41.01|41.25|41.03|41.25|41.03|41.23|41.01|5
1733905450000|2024-12-11 08:24:10|41.27|41.05|41.25|41.03|41.27|41.05|41.25|41.03|2
1733905460000|2024-12-11 08:24:20|41.26|41.04|41.24|41.02|41.26|41.04|41.24|41.02|5
1733905470000|2024-12-11 08:24:30|41.22|41|41.17|40.95|41.23|41.01|41.17|40.95|7
1733905480000|2024-12-11 08:24:40|41.18|40.96|41.18|40.96|41.18|40.96|41.18|40.96|1
1733905490000|2024-12-11 08:24:50|41.17|40.95|41.18|40.96|41.18|40.96|41.17|40.95|4
1733905500000|2024-12-11 08:25:00|41.19|40.97|41.19|40.97|41.19|40.97|41.18|40.96|3
1733905510000|2024-12-11 08:25:10|41.2|40.98|41.22|41|41.22|41|41.2|40.98|5
1733905520000|2024-12-11 08:25:20|41.21|40.99|41.21|40.99|41.22|41|41.21|40.99|3
1733905530000|2024-12-11 08:25:30|41.22|41|41.22|41|41.22|41|41.22|41|1
1733905540000|2024-12-11 08:25:40|41.23|41.01|41.27|41.05|41.27|41.05|41.23|41.01|4
1733905550000|2024-12-11 08:25:50|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733905560000|2024-12-11 08:26:00|41.28|41.06|41.27|41.05|41.28|41.06|41.26|41.04|6
1733905570000|2024-12-11 08:26:10|41.28|41.06|41.26|41.04|41.28|41.06|41.26|41.04|5
1733905580000|2024-12-11 08:26:20|41.25|41.03|41.24|41.02|41.25|41.03|41.24|41.02|4
1733905590000|2024-12-11 08:26:30|41.22|41|41.21|40.99|41.22|41|41.21|40.99|2
1733905600000|2024-12-11 08:26:40|41.22|41|41.22|41|41.22|41|41.22|41|1
1733905610000|2024-12-11 08:26:50|41.23|41.01|41.21|40.99|41.23|41.01|41.21|40.99|5
1733905620000|2024-12-11 08:27:00|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733905630000|2024-12-11 08:27:10|41.25|41.03|41.27|41.05|41.27|41.05|41.25|41.03|3
1733905670000|2024-12-11 08:27:50|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733905680000|2024-12-11 08:28:00|41.31|41.09|41.34|41.12|41.34|41.12|41.31|41.09|3
1733905690000|2024-12-11 08:28:10|41.35|41.13|41.34|41.12|41.36|41.14|41.34|41.12|4
1733905700000|2024-12-11 08:28:20|41.33|41.11|41.33|41.11|41.33|41.11|41.31|41.09|5
1733905710000|2024-12-11 08:28:30|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733905720000|2024-12-11 08:28:40|41.35|41.13|41.35|41.13|41.35|41.13|41.34|41.12|3
1733905730000|2024-12-11 08:28:50|41.34|41.12|41.31|41.09|41.34|41.12|41.31|41.09|3
1733905740000|2024-12-11 08:29:00|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|3
1733905750000|2024-12-11 08:29:10|41.31|41.09|41.31|41.09|41.32|41.1|41.31|41.09|3
1733905760000|2024-12-11 08:29:20|41.32|41.1|41.29|41.07|41.32|41.1|41.29|41.07|4
1733905770000|2024-12-11 08:29:30|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733905780000|2024-12-11 08:29:40|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733905790000|2024-12-11 08:29:50|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733905800000|2024-12-11 08:30:00|41.32|41.1|41.31|41.09|41.32|41.1|41.3|41.08|8
1733905810000|2024-12-11 08:30:10|41.3|41.08|41.27|41.05|41.3|41.08|41.27|41.05|4
1733905820000|2024-12-11 08:30:20|41.28|41.06|41.27|41.05|41.29|41.07|41.26|41.04|5
1733905830000|2024-12-11 08:30:30|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733905840000|2024-12-11 08:30:40|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733905850000|2024-12-11 08:30:50|41.28|41.06|41.32|41.1|41.32|41.1|41.28|41.06|6
1733905860000|2024-12-11 08:31:00|41.31|41.09|41.32|41.1|41.32|41.1|41.31|41.09|2
1733905870000|2024-12-11 08:31:10|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733905880000|2024-12-11 08:31:20|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|4
1733905890000|2024-12-11 08:31:30|41.34|41.12|41.37|41.15|41.37|41.15|41.34|41.12|3
1733905900000|2024-12-11 08:31:40|41.38|41.16|41.42|41.2|41.42|41.2|41.38|41.16|4
1733905910000|2024-12-11 08:31:50|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|3
1733905920000|2024-12-11 08:32:00|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733905930000|2024-12-11 08:32:10|41.43|41.21|41.43|41.21|41.43|41.21|41.42|41.2|5
1733905940000|2024-12-11 08:32:20|41.42|41.2|41.41|41.19|41.43|41.21|41.41|41.19|6
1733905950000|2024-12-11 08:32:30|41.39|41.17|41.28|41.06|41.39|41.17|41.28|41.06|9
1733905960000|2024-12-11 08:32:40|41.27|41.05|41.21|40.99|41.27|41.05|41.19|40.97|11
1733905970000|2024-12-11 08:32:50|41.22|41|41.21|40.99|41.22|41|41.21|40.99|6
1733905980000|2024-12-11 08:33:00|41.22|41|41.24|41.02|41.24|41.02|41.21|40.99|4
1733905990000|2024-12-11 08:33:10|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|2
1733906000000|2024-12-11 08:33:20|41.26|41.04|41.25|41.03|41.28|41.06|41.24|41.02|8
1733906010000|2024-12-11 08:33:30|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733906020000|2024-12-11 08:33:40|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|3
1733906030000|2024-12-11 08:33:50|41.29|41.07|41.26|41.04|41.29|41.07|41.26|41.04|4
1733906040000|2024-12-11 08:34:00|41.27|41.05|41.3|41.08|41.3|41.08|41.27|41.05|4
1733906050000|2024-12-11 08:34:10|41.29|41.07|41.29|41.07|41.29|41.07|41.28|41.06|3
1733906060000|2024-12-11 08:34:20|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733906070000|2024-12-11 08:34:30|41.31|41.09|41.33|41.11|41.34|41.12|41.31|41.09|3
1733906080000|2024-12-11 08:34:40|41.32|41.1|41.31|41.09|41.32|41.1|41.31|41.09|2
1733906090000|2024-12-11 08:34:50|41.3|41.08|41.29|41.07|41.3|41.08|41.28|41.06|3
1733906100000|2024-12-11 08:35:00|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733906110000|2024-12-11 08:35:10|41.31|41.09|41.29|41.07|41.31|41.09|41.29|41.07|3
1733906120000|2024-12-11 08:35:20|41.3|41.08|41.3|41.08|41.31|41.09|41.3|41.08|3
1733906130000|2024-12-11 08:35:30|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733906140000|2024-12-11 08:35:40|41.29|41.07|41.29|41.07|41.3|41.08|41.29|41.07|3
1733906150000|2024-12-11 08:35:50|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733906160000|2024-12-11 08:36:00|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|6
1733906170000|2024-12-11 08:36:10|41.3|41.08|41.27|41.05|41.3|41.08|41.26|41.04|5
1733906180000|2024-12-11 08:36:20|41.28|41.06|41.26|41.04|41.29|41.07|41.25|41.03|9
1733906190000|2024-12-11 08:36:30|41.28|41.06|41.32|41.1|41.32|41.1|41.26|41.04|6
1733906200000|2024-12-11 08:36:40|41.31|41.09|41.29|41.07|41.31|41.09|41.28|41.06|5
1733906210000|2024-12-11 08:36:50|41.28|41.06|41.29|41.07|41.29|41.07|41.28|41.06|2
1733906230000|2024-12-11 08:37:10|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733906240000|2024-12-11 08:37:20|41.3|41.08|41.35|41.13|41.35|41.13|41.3|41.08|6
1733906290000|2024-12-11 08:38:10|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|4
1733906300000|2024-12-11 08:38:20|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733906310000|2024-12-11 08:38:30|41.42|41.2|41.44|41.22|41.44|41.22|41.42|41.2|3
1733906320000|2024-12-11 08:38:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733906330000|2024-12-11 08:38:50|41.46|41.24|41.48|41.26|41.48|41.26|41.46|41.24|3
1733906340000|2024-12-11 08:39:00|41.49|41.27|41.49|41.27|41.5|41.28|41.49|41.27|3
1733906350000|2024-12-11 08:39:10|41.5|41.28|41.49|41.27|41.5|41.28|41.48|41.26|4
1733906360000|2024-12-11 08:39:20|41.5|41.28|41.5|41.28|41.51|41.29|41.5|41.28|3
1733906370000|2024-12-11 08:39:30|41.51|41.29|41.51|41.29|41.51|41.29|41.5|41.28|3
1733906380000|2024-12-11 08:39:40|41.52|41.3|41.56|41.34|41.56|41.34|41.52|41.3|5
1733906390000|2024-12-11 08:39:50|41.57|41.35|41.59|41.37|41.59|41.37|41.57|41.35|3
1733906400000|2024-12-11 08:40:00|41.62|41.4|41.57|41.35|41.62|41.4|41.57|41.35|9
1733906410000|2024-12-11 08:40:10|41.56|41.34|41.57|41.35|41.57|41.35|41.55|41.33|8
1733906420000|2024-12-11 08:40:20|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733906430000|2024-12-11 08:40:30|41.56|41.34|41.56|41.34|41.57|41.35|41.56|41.34|3
1733906440000|2024-12-11 08:40:40|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733906450000|2024-12-11 08:40:50|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733906460000|2024-12-11 08:41:00|41.53|41.31|41.53|41.31|41.54|41.32|41.53|41.31|3
1733906470000|2024-12-11 08:41:10|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733906480000|2024-12-11 08:41:20|41.57|41.35|41.58|41.36|41.58|41.36|41.57|41.35|2
1733906500000|2024-12-11 08:41:40|41.59|41.37|41.63|41.41|41.63|41.41|41.59|41.37|3
1733906510000|2024-12-11 08:41:50|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733906520000|2024-12-11 08:42:00|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733906560000|2024-12-11 08:42:40|41.65|41.43|41.67|41.45|41.67|41.45|41.65|41.43|3
1733906570000|2024-12-11 08:42:50|41.66|41.44|41.66|41.44|41.67|41.45|41.66|41.44|3
1733906580000|2024-12-11 08:43:00|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|4
1733906590000|2024-12-11 08:43:10|41.65|41.43|41.64|41.42|41.65|41.43|41.64|41.42|4
1733906600000|2024-12-11 08:43:20|41.65|41.43|41.71|41.49|41.71|41.49|41.65|41.43|9
1733906610000|2024-12-11 08:43:30|41.72|41.5|41.76|41.54|41.76|41.54|41.72|41.5|4
1733906620000|2024-12-11 08:43:40|41.77|41.55|41.71|41.49|41.78|41.56|41.71|41.49|8
1733906630000|2024-12-11 08:43:50|41.72|41.5|41.74|41.52|41.74|41.52|41.72|41.5|3
1733906640000|2024-12-11 08:44:00|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733906650000|2024-12-11 08:44:10|41.71|41.49|41.69|41.47|41.72|41.5|41.69|41.47|9
1733906660000|2024-12-11 08:44:20|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733906680000|2024-12-11 08:44:40|41.72|41.5|41.78|41.56|41.78|41.56|41.72|41.5|6
1733906690000|2024-12-11 08:44:50|41.79|41.57|41.78|41.56|41.79|41.57|41.77|41.55|4
1733906700000|2024-12-11 08:45:00|41.77|41.55|41.74|41.52|41.78|41.56|41.73|41.51|7
1733906710000|2024-12-11 08:45:10|41.73|41.51|41.68|41.46|41.73|41.51|41.68|41.46|6
1733906720000|2024-12-11 08:45:20|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|2
1733906730000|2024-12-11 08:45:30|41.64|41.42|41.65|41.43|41.65|41.43|41.64|41.42|2
1733906740000|2024-12-11 08:45:40|41.68|41.46|41.65|41.43|41.68|41.46|41.65|41.43|6
1733906750000|2024-12-11 08:45:50|41.64|41.42|41.59|41.37|41.64|41.42|41.59|41.37|7
1733906760000|2024-12-11 08:46:00|41.6|41.38|41.57|41.35|41.6|41.38|41.57|41.35|4
1733906770000|2024-12-11 08:46:10|41.56|41.34|41.52|41.3|41.56|41.34|41.51|41.29|6
1733906780000|2024-12-11 08:46:20|41.53|41.31|41.56|41.34|41.57|41.35|41.53|41.31|5
1733906800000|2024-12-11 08:46:40|41.58|41.36|41.56|41.34|41.58|41.36|41.56|41.34|3
1733906810000|2024-12-11 08:46:50|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|4
1733906820000|2024-12-11 08:47:00|41.55|41.33|41.55|41.33|41.56|41.34|41.54|41.32|7
1733906830000|2024-12-11 08:47:10|41.54|41.32|41.55|41.33|41.55|41.33|41.52|41.3|12
1733906840000|2024-12-11 08:47:20|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733906850000|2024-12-11 08:47:30|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733906860000|2024-12-11 08:47:40|41.54|41.32|41.48|41.26|41.54|41.32|41.48|41.26|4
1733906870000|2024-12-11 08:47:50|41.47|41.25|41.46|41.24|41.48|41.26|41.46|41.24|6
1733906880000|2024-12-11 08:48:00|41.45|41.23|41.45|41.23|41.46|41.24|41.45|41.23|9
1733906890000|2024-12-11 08:48:10|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733906900000|2024-12-11 08:48:20|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733906930000|2024-12-11 08:48:50|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733906940000|2024-12-11 08:49:00|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733906950000|2024-12-11 08:49:10|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733906970000|2024-12-11 08:49:30|41.44|41.22|41.42|41.2|41.44|41.22|41.42|41.2|2
1733906980000|2024-12-11 08:49:40|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733906990000|2024-12-11 08:49:50|41.39|41.17|41.33|41.11|41.39|41.17|41.33|41.11|5
1733907000000|2024-12-11 08:50:00|41.32|41.1|41.33|41.11|41.33|41.11|41.31|41.09|6
1733907010000|2024-12-11 08:50:10|41.32|41.1|41.28|41.06|41.32|41.1|41.28|41.06|4
1733907020000|2024-12-11 08:50:20|41.29|41.07|41.31|41.09|41.31|41.09|41.29|41.07|5
1733907030000|2024-12-11 08:50:30|41.32|41.1|41.35|41.13|41.35|41.13|41.32|41.1|3
1733907050000|2024-12-11 08:50:50|41.34|41.12|41.34|41.12|41.34|41.12|41.32|41.1|4
1733907060000|2024-12-11 08:51:00|41.35|41.13|41.34|41.12|41.35|41.13|41.34|41.12|4
1733907070000|2024-12-11 08:51:10|41.33|41.11|41.29|41.07|41.33|41.11|41.29|41.07|5
1733907080000|2024-12-11 08:51:20|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|5
1733907090000|2024-12-11 08:51:30|41.29|41.07|41.29|41.07|41.3|41.08|41.29|41.07|3
1733907100000|2024-12-11 08:51:40|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733907110000|2024-12-11 08:51:50|41.27|41.05|41.27|41.05|41.27|41.05|41.26|41.04|3
1733907120000|2024-12-11 08:52:00|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733907130000|2024-12-11 08:52:10|41.29|41.07|41.3|41.08|41.3|41.08|41.29|41.07|2
1733907140000|2024-12-11 08:52:20|41.32|41.1|41.4|41.18|41.4|41.18|41.32|41.1|7
1733907150000|2024-12-11 08:52:30|41.41|41.19|41.43|41.21|41.43|41.21|41.41|41.19|3
1733907160000|2024-12-11 08:52:40|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733907170000|2024-12-11 08:52:50|41.45|41.23|41.45|41.23|41.46|41.24|41.45|41.23|3
1733907180000|2024-12-11 08:53:00|41.46|41.24|41.51|41.29|41.51|41.29|41.45|41.23|7
1733907190000|2024-12-11 08:53:10|41.55|41.33|41.57|41.35|41.57|41.35|41.55|41.33|7
1733907200000|2024-12-11 08:53:20|41.56|41.34|41.53|41.31|41.57|41.35|41.53|41.31|8
1733907210000|2024-12-11 08:53:30|41.5|41.28|41.5|41.28|41.5|41.28|41.49|41.27|5
1733907220000|2024-12-11 08:53:40|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733907230000|2024-12-11 08:53:50|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733907240000|2024-12-11 08:54:00|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733907250000|2024-12-11 08:54:10|41.53|41.31|41.56|41.34|41.57|41.35|41.53|41.31|6
1733907260000|2024-12-11 08:54:20|41.54|41.32|41.53|41.31|41.54|41.32|41.53|41.31|4
1733907270000|2024-12-11 08:54:30|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733907280000|2024-12-11 08:54:40|41.54|41.32|41.54|41.32|41.54|41.32|41.53|41.31|3
1733907290000|2024-12-11 08:54:50|41.55|41.33|41.56|41.34|41.56|41.34|41.54|41.32|4
1733907310000|2024-12-11 08:55:10|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733907320000|2024-12-11 08:55:20|41.56|41.34|41.56|41.34|41.57|41.35|41.56|41.34|3
1733907330000|2024-12-11 08:55:30|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733907340000|2024-12-11 08:55:40|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|4
1733907350000|2024-12-11 08:55:50|41.56|41.34|41.56|41.34|41.57|41.35|41.56|41.34|3
1733907360000|2024-12-11 08:56:00|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733907370000|2024-12-11 08:56:10|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733907380000|2024-12-11 08:56:20|41.57|41.35|41.59|41.37|41.59|41.37|41.57|41.35|3
1733907400000|2024-12-11 08:56:40|41.58|41.36|41.59|41.37|41.59|41.37|41.57|41.35|4
1733907410000|2024-12-11 08:56:50|41.58|41.36|41.58|41.36|41.58|41.36|41.57|41.35|3
1733907420000|2024-12-11 08:57:00|41.57|41.35|41.58|41.36|41.58|41.36|41.56|41.34|4
1733907430000|2024-12-11 08:57:10|41.57|41.35|41.58|41.36|41.58|41.36|41.56|41.34|8
1733907440000|2024-12-11 08:57:20|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733907450000|2024-12-11 08:57:30|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733907460000|2024-12-11 08:57:40|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733907470000|2024-12-11 08:57:50|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733907490000|2024-12-11 08:58:10|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733907520000|2024-12-11 08:58:40|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733907530000|2024-12-11 08:58:50|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|2
1733907540000|2024-12-11 08:59:00|41.58|41.36|41.58|41.36|41.58|41.36|41.57|41.35|5
1733907550000|2024-12-11 08:59:10|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733907560000|2024-12-11 08:59:20|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733907580000|2024-12-11 08:59:40|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733907600000|2024-12-11 09:00:00|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733907630000|2024-12-11 09:00:30|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733907660000|2024-12-11 09:01:00|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|5
1733907670000|2024-12-11 09:01:10|41.58|41.36|41.57|41.35|41.58|41.36|41.57|41.35|4
1733907680000|2024-12-11 09:01:20|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733907690000|2024-12-11 09:01:30|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733907700000|2024-12-11 09:01:40|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|4
1733907720000|2024-12-11 09:02:00|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733907730000|2024-12-11 09:02:10|41.52|41.3|41.5|41.28|41.52|41.3|41.49|41.27|5
1733907750000|2024-12-11 09:02:30|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733907760000|2024-12-11 09:02:40|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733907790000|2024-12-11 09:03:10|41.5|41.28|41.47|41.25|41.5|41.28|41.47|41.25|5
1733907800000|2024-12-11 09:03:20|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|4
1733907810000|2024-12-11 09:03:30|41.46|41.24|41.45|41.23|41.46|41.24|41.45|41.23|2
1733907820000|2024-12-11 09:03:40|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733907830000|2024-12-11 09:03:50|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733907840000|2024-12-11 09:04:00|41.44|41.22|41.47|41.25|41.47|41.25|41.44|41.22|6
1733907850000|2024-12-11 09:04:10|41.46|41.24|41.46|41.24|41.46|41.24|41.45|41.23|3
1733907860000|2024-12-11 09:04:20|41.48|41.26|41.48|41.26|41.49|41.27|41.46|41.24|8
1733907870000|2024-12-11 09:04:30|41.47|41.25|41.47|41.25|41.48|41.26|41.47|41.25|3
1733907880000|2024-12-11 09:04:40|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733907890000|2024-12-11 09:04:50|41.46|41.24|41.45|41.23|41.46|41.24|41.45|41.23|2
1733907910000|2024-12-11 09:05:10|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733907920000|2024-12-11 09:05:20|41.47|41.25|41.49|41.27|41.49|41.27|41.47|41.25|3
1733907940000|2024-12-11 09:05:40|41.5|41.28|41.53|41.31|41.53|41.31|41.5|41.28|4
1733907950000|2024-12-11 09:05:50|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733907960000|2024-12-11 09:06:00|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733907970000|2024-12-11 09:06:10|41.58|41.36|41.55|41.33|41.58|41.36|41.55|41.33|4
1733907980000|2024-12-11 09:06:20|41.54|41.32|41.54|41.32|41.54|41.32|41.53|41.31|3
1733907990000|2024-12-11 09:06:30|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|2
1733908000000|2024-12-11 09:06:40|41.55|41.33|41.54|41.32|41.56|41.34|41.54|41.32|4
1733908010000|2024-12-11 09:06:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733908020000|2024-12-11 09:07:00|41.52|41.3|41.56|41.34|41.57|41.35|41.52|41.3|6
1733908030000|2024-12-11 09:07:10|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733908040000|2024-12-11 09:07:20|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733908050000|2024-12-11 09:07:30|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733908060000|2024-12-11 09:07:40|41.59|41.37|41.59|41.37|41.59|41.37|41.59|41.37|1
1733908090000|2024-12-11 09:08:10|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733908120000|2024-12-11 09:08:40|41.58|41.36|41.57|41.35|41.58|41.36|41.56|41.34|4
1733908130000|2024-12-11 09:08:50|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733908140000|2024-12-11 09:09:00|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733908150000|2024-12-11 09:09:10|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|4
1733908160000|2024-12-11 09:09:20|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|5
1733908180000|2024-12-11 09:09:40|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733908200000|2024-12-11 09:10:00|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733908210000|2024-12-11 09:10:10|41.58|41.36|41.54|41.32|41.58|41.36|41.54|41.32|5
1733908220000|2024-12-11 09:10:20|41.53|41.31|41.51|41.29|41.53|41.31|41.51|41.29|3
1733908230000|2024-12-11 09:10:30|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733908240000|2024-12-11 09:10:40|41.54|41.32|41.58|41.36|41.58|41.36|41.54|41.32|3
1733908260000|2024-12-11 09:11:00|41.57|41.35|41.53|41.31|41.57|41.35|41.53|41.31|5
1733908270000|2024-12-11 09:11:10|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|6
1733908290000|2024-12-11 09:11:30|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733908300000|2024-12-11 09:11:40|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733908310000|2024-12-11 09:11:50|41.54|41.32|41.58|41.36|41.58|41.36|41.54|41.32|4
1733908320000|2024-12-11 09:12:00|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733908330000|2024-12-11 09:12:10|41.59|41.37|41.59|41.37|41.6|41.38|41.59|41.37|5
1733908340000|2024-12-11 09:12:20|41.58|41.36|41.55|41.33|41.58|41.36|41.55|41.33|4
1733908360000|2024-12-11 09:12:40|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|3
1733908370000|2024-12-11 09:12:50|41.51|41.29|41.51|41.29|41.52|41.3|41.51|41.29|3
1733908380000|2024-12-11 09:13:00|41.52|41.3|41.52|41.3|41.52|41.3|41.51|41.29|3
1733908390000|2024-12-11 09:13:10|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|2
1733908400000|2024-12-11 09:13:20|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733908410000|2024-12-11 09:13:30|41.48|41.26|41.44|41.22|41.48|41.26|41.44|41.22|5
1733908430000|2024-12-11 09:13:50|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733908450000|2024-12-11 09:14:10|41.43|41.21|41.42|41.2|41.43|41.21|41.42|41.2|2
1733908460000|2024-12-11 09:14:20|41.43|41.21|41.44|41.22|41.44|41.22|41.43|41.21|2
1733908470000|2024-12-11 09:14:30|41.47|41.25|41.49|41.27|41.49|41.27|41.47|41.25|3
1733908480000|2024-12-11 09:14:40|41.5|41.28|41.49|41.27|41.51|41.29|41.49|41.27|4
1733908490000|2024-12-11 09:14:50|41.48|41.26|41.44|41.22|41.48|41.26|41.44|41.22|4
1733908500000|2024-12-11 09:15:00|41.43|41.21|41.38|41.16|41.43|41.21|41.38|41.16|6
1733908510000|2024-12-11 09:15:10|41.37|41.15|41.36|41.14|41.38|41.16|41.36|41.14|6
1733908520000|2024-12-11 09:15:20|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733908530000|2024-12-11 09:15:30|41.37|41.15|41.39|41.17|41.4|41.18|41.37|41.15|6
1733908540000|2024-12-11 09:15:40|41.4|41.18|41.4|41.18|41.4|41.18|41.39|41.17|3
1733908550000|2024-12-11 09:15:50|41.41|41.19|41.42|41.2|41.42|41.2|41.4|41.18|4
1733908560000|2024-12-11 09:16:00|41.43|41.21|41.41|41.19|41.43|41.21|41.41|41.19|3
1733908570000|2024-12-11 09:16:10|41.42|41.2|41.38|41.16|41.42|41.2|41.38|41.16|4
1733908580000|2024-12-11 09:16:20|41.39|41.17|41.43|41.21|41.43|41.21|41.39|41.17|4
1733908590000|2024-12-11 09:16:30|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733908600000|2024-12-11 09:16:40|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|3
1733908610000|2024-12-11 09:16:50|41.44|41.22|41.45|41.23|41.46|41.24|41.44|41.22|4
1733908620000|2024-12-11 09:17:00|41.46|41.24|41.47|41.25|41.47|41.25|41.45|41.23|3
1733908630000|2024-12-11 09:17:10|41.48|41.26|41.48|41.26|41.49|41.27|41.48|41.26|3
1733908640000|2024-12-11 09:17:20|41.49|41.27|41.48|41.26|41.5|41.28|41.48|41.26|4
1733908650000|2024-12-11 09:17:30|41.47|41.25|41.46|41.24|41.47|41.25|41.46|41.24|2
1733908670000|2024-12-11 09:17:50|41.45|41.23|41.46|41.24|41.46|41.24|41.45|41.23|2
1733908680000|2024-12-11 09:18:00|41.47|41.25|41.49|41.27|41.49|41.27|41.46|41.24|6
1733908690000|2024-12-11 09:18:10|41.48|41.26|41.47|41.25|41.49|41.27|41.47|41.25|4
1733908700000|2024-12-11 09:18:20|41.46|41.24|41.43|41.21|41.46|41.24|41.43|41.21|4
1733908710000|2024-12-11 09:18:30|41.44|41.22|41.46|41.24|41.46|41.24|41.43|41.21|5
1733908720000|2024-12-11 09:18:40|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733908730000|2024-12-11 09:18:50|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733908740000|2024-12-11 09:19:00|41.45|41.23|41.54|41.32|41.54|41.32|41.45|41.23|8
1733908750000|2024-12-11 09:19:10|41.52|41.3|41.49|41.27|41.53|41.31|41.49|41.27|8
1733908760000|2024-12-11 09:19:20|41.5|41.28|41.5|41.28|41.51|41.29|41.5|41.28|3
1733908770000|2024-12-11 09:19:30|41.49|41.27|41.51|41.29|41.51|41.29|41.49|41.27|6
1733908780000|2024-12-11 09:19:40|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733908790000|2024-12-11 09:19:50|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733908820000|2024-12-11 09:20:20|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733908830000|2024-12-11 09:20:30|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733908850000|2024-12-11 09:20:50|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733908860000|2024-12-11 09:21:00|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|3
1733908870000|2024-12-11 09:21:10|41.48|41.26|41.46|41.24|41.48|41.26|41.46|41.24|3
1733908880000|2024-12-11 09:21:20|41.45|41.23|41.45|41.23|41.46|41.24|41.45|41.23|5
1733908890000|2024-12-11 09:21:30|41.44|41.22|41.39|41.17|41.44|41.22|41.39|41.17|8
1733908900000|2024-12-11 09:21:40|41.4|41.18|41.44|41.22|41.44|41.22|41.38|41.16|6
1733908920000|2024-12-11 09:22:00|41.45|41.23|41.44|41.22|41.45|41.23|41.44|41.22|2
1733908930000|2024-12-11 09:22:10|41.45|41.23|41.47|41.25|41.47|41.25|41.45|41.23|3
1733908940000|2024-12-11 09:22:20|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733908960000|2024-12-11 09:22:40|41.48|41.26|41.48|41.26|41.49|41.27|41.48|41.26|3
1733908970000|2024-12-11 09:22:50|41.45|41.23|41.44|41.22|41.45|41.23|41.43|41.21|4
1733908980000|2024-12-11 09:23:00|41.43|41.21|41.44|41.22|41.44|41.22|41.43|41.21|2
1733908990000|2024-12-11 09:23:10|41.45|41.23|41.48|41.26|41.48|41.26|41.45|41.23|2
1733909000000|2024-12-11 09:23:20|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733909010000|2024-12-11 09:23:30|41.49|41.27|41.49|41.27|41.49|41.27|41.48|41.26|3
1733909020000|2024-12-11 09:23:40|41.48|41.26|41.47|41.25|41.49|41.27|41.47|41.25|4
1733909030000|2024-12-11 09:23:50|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733909040000|2024-12-11 09:24:00|41.46|41.24|41.47|41.25|41.48|41.26|41.46|41.24|4
1733909050000|2024-12-11 09:24:10|41.46|41.24|41.47|41.25|41.47|41.25|41.45|41.23|4
1733909070000|2024-12-11 09:24:30|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733909080000|2024-12-11 09:24:40|41.46|41.24|41.46|41.24|41.47|41.25|41.46|41.24|3
1733909090000|2024-12-11 09:24:50|41.45|41.23|41.45|41.23|41.46|41.24|41.45|41.23|3
1733909100000|2024-12-11 09:25:00|41.44|41.22|41.42|41.2|41.44|41.22|41.42|41.2|2
1733909110000|2024-12-11 09:25:10|41.45|41.23|41.47|41.25|41.47|41.25|41.45|41.23|2
1733909120000|2024-12-11 09:25:20|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733909130000|2024-12-11 09:25:30|41.47|41.25|41.44|41.22|41.47|41.25|41.44|41.22|3
1733909140000|2024-12-11 09:25:40|41.43|41.21|41.35|41.13|41.43|41.21|41.33|41.11|10
1733909150000|2024-12-11 09:25:50|41.36|41.14|41.36|41.14|41.37|41.15|41.36|41.14|3
1733909160000|2024-12-11 09:26:00|41.37|41.15|41.35|41.13|41.37|41.15|41.35|41.13|5
1733909170000|2024-12-11 09:26:10|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733909190000|2024-12-11 09:26:30|41.35|41.13|41.35|41.13|41.36|41.14|41.35|41.13|3
1733909200000|2024-12-11 09:26:40|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733909220000|2024-12-11 09:27:00|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|4
1733909230000|2024-12-11 09:27:10|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733909240000|2024-12-11 09:27:20|41.33|41.11|41.33|41.11|41.34|41.12|41.33|41.11|3
1733909260000|2024-12-11 09:27:40|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733909270000|2024-12-11 09:27:50|41.34|41.12|41.32|41.1|41.34|41.12|41.32|41.1|5
1733909280000|2024-12-11 09:28:00|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733909300000|2024-12-11 09:28:20|41.31|41.09|41.3|41.08|41.31|41.09|41.3|41.08|2
1733909320000|2024-12-11 09:28:40|41.31|41.09|41.34|41.12|41.34|41.12|41.3|41.08|7
1733909340000|2024-12-11 09:29:00|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|4
1733909350000|2024-12-11 09:29:10|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733909360000|2024-12-11 09:29:20|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733909380000|2024-12-11 09:29:40|41.35|41.13|41.33|41.11|41.35|41.13|41.33|41.11|2
1733909400000|2024-12-11 09:30:00|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|2
1733909410000|2024-12-11 09:30:10|41.35|41.13|41.3|41.08|41.35|41.13|41.3|41.08|6
1733909420000|2024-12-11 09:30:20|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733909440000|2024-12-11 09:30:40|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|3
1733909450000|2024-12-11 09:30:50|41.29|41.07|41.27|41.05|41.3|41.08|41.27|41.05|5
1733909460000|2024-12-11 09:31:00|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733909500000|2024-12-11 09:31:40|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733909510000|2024-12-11 09:31:50|41.22|41|41.23|41.01|41.23|41.01|41.21|40.99|4
1733909520000|2024-12-11 09:32:00|41.24|41.02|41.24|41.02|41.24|41.02|41.23|41.01|3
1733909530000|2024-12-11 09:32:10|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733909540000|2024-12-11 09:32:20|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733909560000|2024-12-11 09:32:40|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|3
1733909580000|2024-12-11 09:33:00|41.29|41.07|41.28|41.06|41.29|41.07|41.28|41.06|2
1733909590000|2024-12-11 09:33:10|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733909600000|2024-12-11 09:33:20|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733909610000|2024-12-11 09:33:30|41.27|41.05|41.26|41.04|41.27|41.05|41.25|41.03|6
1733909620000|2024-12-11 09:33:40|41.25|41.03|41.26|41.04|41.26|41.04|41.25|41.03|2
1733909630000|2024-12-11 09:33:50|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733909640000|2024-12-11 09:34:00|41.28|41.06|41.28|41.06|41.28|41.06|41.27|41.05|3
1733909650000|2024-12-11 09:34:10|41.27|41.05|41.28|41.06|41.28|41.06|41.27|41.05|2
1733909660000|2024-12-11 09:34:20|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733909690000|2024-12-11 09:34:50|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|3
1733909700000|2024-12-11 09:35:00|41.33|41.11|41.33|41.11|41.33|41.11|41.32|41.1|3
1733909710000|2024-12-11 09:35:10|41.35|41.13|41.37|41.15|41.37|41.15|41.35|41.13|3
1733909720000|2024-12-11 09:35:20|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733909730000|2024-12-11 09:35:30|41.41|41.19|41.42|41.2|41.42|41.2|41.41|41.19|2
1733909740000|2024-12-11 09:35:40|41.44|41.22|41.44|41.22|41.44|41.22|41.43|41.21|3
1733909750000|2024-12-11 09:35:50|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733909770000|2024-12-11 09:36:10|41.44|41.22|41.4|41.18|41.44|41.22|41.4|41.18|4
1733909780000|2024-12-11 09:36:20|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733909790000|2024-12-11 09:36:30|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733909800000|2024-12-11 09:36:40|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733909820000|2024-12-11 09:37:00|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733909830000|2024-12-11 09:37:10|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|4
1733909840000|2024-12-11 09:37:20|41.38|41.16|41.39|41.17|41.4|41.18|41.38|41.16|4
1733909850000|2024-12-11 09:37:30|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733909860000|2024-12-11 09:37:40|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733909870000|2024-12-11 09:37:50|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733909880000|2024-12-11 09:38:00|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|4
1733909890000|2024-12-11 09:38:10|41.4|41.18|41.39|41.17|41.4|41.18|41.39|41.17|2
1733909900000|2024-12-11 09:38:20|41.38|41.16|41.31|41.09|41.38|41.16|41.3|41.08|6
1733909910000|2024-12-11 09:38:30|41.3|41.08|41.29|41.07|41.3|41.08|41.29|41.07|2
1733909920000|2024-12-11 09:38:40|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733909940000|2024-12-11 09:39:00|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733909950000|2024-12-11 09:39:10|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733909960000|2024-12-11 09:39:20|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733910000000|2024-12-11 09:40:00|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733910010000|2024-12-11 09:40:10|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733910020000|2024-12-11 09:40:20|41.29|41.07|41.31|41.09|41.31|41.09|41.29|41.07|3
1733910030000|2024-12-11 09:40:30|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733910040000|2024-12-11 09:40:40|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733910050000|2024-12-11 09:40:50|41.29|41.07|41.27|41.05|41.29|41.07|41.27|41.05|3
1733910060000|2024-12-11 09:41:00|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733910070000|2024-12-11 09:41:10|41.25|41.03|41.25|41.03|41.25|41.03|41.25|41.03|1
1733910080000|2024-12-11 09:41:20|41.24|41.02|41.24|41.02|41.24|41.02|41.24|41.02|1
1733910090000|2024-12-11 09:41:30|41.22|41|41.21|40.99|41.22|41|41.2|40.98|7
1733910100000|2024-12-11 09:41:40|41.22|41|41.22|41|41.22|41|41.21|40.99|5
1733910120000|2024-12-11 09:42:00|41.24|41.02|41.23|41.01|41.24|41.02|41.23|41.01|2
1733910130000|2024-12-11 09:42:10|41.22|41|41.23|41.01|41.23|41.01|41.22|41|2
1733910150000|2024-12-11 09:42:30|41.24|41.02|41.22|41|41.24|41.02|41.22|41|3
1733910160000|2024-12-11 09:42:40|41.21|40.99|41.22|41|41.22|41|41.21|40.99|2
1733910170000|2024-12-11 09:42:50|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733910180000|2024-12-11 09:43:00|41.24|41.02|41.25|41.03|41.25|41.03|41.24|41.02|2
1733910210000|2024-12-11 09:43:30|41.26|41.04|41.27|41.05|41.27|41.05|41.26|41.04|2
1733910220000|2024-12-11 09:43:40|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|4
1733910240000|2024-12-11 09:44:00|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733910250000|2024-12-11 09:44:10|41.26|41.04|41.25|41.03|41.26|41.04|41.25|41.03|2
1733910280000|2024-12-11 09:44:40|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733910290000|2024-12-11 09:44:50|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733910300000|2024-12-11 09:45:00|41.25|41.03|41.23|41.01|41.25|41.03|41.23|41.01|3
1733910310000|2024-12-11 09:45:10|41.22|41|41.24|41.02|41.24|41.02|41.22|41|3
1733910320000|2024-12-11 09:45:20|41.25|41.03|41.24|41.02|41.25|41.03|41.23|41.01|4
1733910330000|2024-12-11 09:45:30|41.23|41.01|41.2|40.98|41.24|41.02|41.2|40.98|6
1733910340000|2024-12-11 09:45:40|41.21|40.99|41.21|40.99|41.21|40.99|41.21|40.99|1
1733910360000|2024-12-11 09:46:00|41.22|41|41.21|40.99|41.22|41|41.21|40.99|2
1733910370000|2024-12-11 09:46:10|41.23|41.01|41.24|41.02|41.24|41.02|41.23|41.01|2
1733910380000|2024-12-11 09:46:20|41.23|41.01|41.22|41|41.23|41.01|41.22|41|2
1733910390000|2024-12-11 09:46:30|41.23|41.01|41.23|41.01|41.23|41.01|41.23|41.01|1
1733910410000|2024-12-11 09:46:50|41.24|41.02|41.25|41.03|41.25|41.03|41.23|41.01|4
1733910420000|2024-12-11 09:47:00|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733910430000|2024-12-11 09:47:10|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733910440000|2024-12-11 09:47:20|41.26|41.04|41.28|41.06|41.28|41.06|41.26|41.04|5
1733910450000|2024-12-11 09:47:30|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733910470000|2024-12-11 09:47:50|41.3|41.08|41.32|41.1|41.32|41.1|41.3|41.08|3
1733910480000|2024-12-11 09:48:00|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733910490000|2024-12-11 09:48:10|41.32|41.1|41.3|41.08|41.32|41.1|41.3|41.08|5
1733910500000|2024-12-11 09:48:20|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733910510000|2024-12-11 09:48:30|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733910520000|2024-12-11 09:48:40|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733910530000|2024-12-11 09:48:50|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733910550000|2024-12-11 09:49:10|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733910570000|2024-12-11 09:49:30|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733910580000|2024-12-11 09:49:40|41.39|41.17|41.41|41.19|41.41|41.19|41.39|41.17|3
1733910590000|2024-12-11 09:49:50|41.42|41.2|41.43|41.21|41.43|41.21|41.42|41.2|2
1733910600000|2024-12-11 09:50:00|41.44|41.22|41.44|41.22|41.46|41.24|41.44|41.22|3
1733910610000|2024-12-11 09:50:10|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733910620000|2024-12-11 09:50:20|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733910630000|2024-12-11 09:50:30|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733910640000|2024-12-11 09:50:40|41.51|41.29|41.54|41.32|41.54|41.32|41.51|41.29|3
1733910650000|2024-12-11 09:50:50|41.55|41.33|41.58|41.36|41.58|41.36|41.55|41.33|4
1733910670000|2024-12-11 09:51:10|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733910680000|2024-12-11 09:51:20|41.56|41.34|41.56|41.34|41.56|41.34|41.56|41.34|1
1733910690000|2024-12-11 09:51:30|41.55|41.33|41.52|41.3|41.55|41.33|41.52|41.3|5
1733910710000|2024-12-11 09:51:50|41.51|41.29|41.48|41.26|41.51|41.29|41.48|41.26|4
1733910720000|2024-12-11 09:52:00|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733910760000|2024-12-11 09:52:40|41.47|41.25|41.45|41.23|41.47|41.25|41.45|41.23|5
1733910770000|2024-12-11 09:52:50|41.44|41.22|41.44|41.22|41.44|41.22|41.44|41.22|1
1733910780000|2024-12-11 09:53:00|41.43|41.21|41.44|41.22|41.44|41.22|41.43|41.21|2
1733910790000|2024-12-11 09:53:10|41.45|41.23|41.49|41.27|41.49|41.27|41.45|41.23|5
1733910800000|2024-12-11 09:53:20|41.5|41.28|41.5|41.28|41.5|41.28|41.5|41.28|1
1733910830000|2024-12-11 09:53:50|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733910850000|2024-12-11 09:54:10|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|4
1733910880000|2024-12-11 09:54:40|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733910890000|2024-12-11 09:54:50|41.5|41.28|41.52|41.3|41.53|41.31|41.5|41.28|7
1733910900000|2024-12-11 09:55:00|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|4
1733910910000|2024-12-11 09:55:10|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|6
1733910920000|2024-12-11 09:55:20|41.53|41.31|41.53|41.31|41.54|41.32|41.53|41.31|3
1733910930000|2024-12-11 09:55:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733910940000|2024-12-11 09:55:40|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733910970000|2024-12-11 09:56:10|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733910980000|2024-12-11 09:56:20|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733910990000|2024-12-11 09:56:30|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733911000000|2024-12-11 09:56:40|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|2
1733911010000|2024-12-11 09:56:50|41.53|41.31|41.52|41.3|41.53|41.31|41.52|41.3|2
1733911020000|2024-12-11 09:57:00|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733911030000|2024-12-11 09:57:10|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733911040000|2024-12-11 09:57:20|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733911070000|2024-12-11 09:57:50|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733911110000|2024-12-11 09:58:30|41.56|41.34|41.58|41.36|41.58|41.36|41.56|41.34|2
1733911120000|2024-12-11 09:58:40|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733911130000|2024-12-11 09:58:50|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733911140000|2024-12-11 09:59:00|41.57|41.35|41.56|41.34|41.57|41.35|41.56|41.34|2
1733911150000|2024-12-11 09:59:10|41.57|41.35|41.57|41.35|41.58|41.36|41.56|41.34|5
1733911160000|2024-12-11 09:59:20|41.56|41.34|41.56|41.34|41.57|41.35|41.56|41.34|3
1733911170000|2024-12-11 09:59:30|41.57|41.35|41.57|41.35|41.57|41.35|41.57|41.35|1
1733911180000|2024-12-11 09:59:40|41.58|41.36|41.58|41.36|41.58|41.36|41.58|41.36|1
1733911190000|2024-12-11 09:59:50|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733911200000|2024-12-11 10:00:00|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733911210000|2024-12-11 10:00:10|41.62|41.4|41.64|41.42|41.64|41.42|41.62|41.4|3
1733911220000|2024-12-11 10:00:20|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733911230000|2024-12-11 10:00:30|41.66|41.44|41.66|41.44|41.66|41.44|41.66|41.44|1
1733911240000|2024-12-11 10:00:40|41.65|41.43|41.62|41.4|41.65|41.43|41.62|41.4|3
1733911250000|2024-12-11 10:00:50|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733911260000|2024-12-11 10:01:00|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733911270000|2024-12-11 10:01:10|41.61|41.39|41.58|41.36|41.62|41.4|41.58|41.36|7
1733911280000|2024-12-11 10:01:20|41.57|41.35|41.55|41.33|41.57|41.35|41.55|41.33|3
1733911290000|2024-12-11 10:01:30|41.53|41.31|41.52|41.3|41.53|41.31|41.51|41.29|4
1733911300000|2024-12-11 10:01:40|41.54|41.32|41.52|41.3|41.54|41.32|41.52|41.3|2
1733911310000|2024-12-11 10:01:50|41.53|41.31|41.54|41.32|41.54|41.32|41.53|41.31|2
1733911320000|2024-12-11 10:02:00|41.53|41.31|41.51|41.29|41.54|41.32|41.51|41.29|5
1733911330000|2024-12-11 10:02:10|41.52|41.3|41.52|41.3|41.52|41.3|41.51|41.29|5
1733911340000|2024-12-11 10:02:20|41.51|41.29|41.49|41.27|41.51|41.29|41.49|41.27|3
1733911350000|2024-12-11 10:02:30|41.48|41.26|41.49|41.27|41.49|41.27|41.48|41.26|2
1733911360000|2024-12-11 10:02:40|41.48|41.26|41.48|41.26|41.48|41.26|41.47|41.25|3
1733911370000|2024-12-11 10:02:50|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|4
1733911380000|2024-12-11 10:03:00|41.47|41.25|41.48|41.26|41.49|41.27|41.47|41.25|4
1733911390000|2024-12-11 10:03:10|41.49|41.27|41.47|41.25|41.49|41.27|41.47|41.25|5
1733911400000|2024-12-11 10:03:20|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|4
1733911410000|2024-12-11 10:03:30|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733911420000|2024-12-11 10:03:40|41.47|41.25|41.47|41.25|41.47|41.25|41.47|41.25|1
1733911430000|2024-12-11 10:03:50|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|6
1733911440000|2024-12-11 10:04:00|41.46|41.24|41.45|41.23|41.47|41.25|41.45|41.23|4
1733911450000|2024-12-11 10:04:10|41.46|41.24|41.47|41.25|41.47|41.25|41.46|41.24|2
1733911460000|2024-12-11 10:04:20|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733911470000|2024-12-11 10:04:30|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733911480000|2024-12-11 10:04:40|41.47|41.25|41.49|41.27|41.49|41.27|41.47|41.25|3
1733911490000|2024-12-11 10:04:50|41.48|41.26|41.49|41.27|41.49|41.27|41.48|41.26|2
1733911500000|2024-12-11 10:05:00|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733911510000|2024-12-11 10:05:10|41.47|41.25|41.48|41.26|41.48|41.26|41.47|41.25|2
1733911520000|2024-12-11 10:05:20|41.49|41.27|41.49|41.27|41.49|41.27|41.49|41.27|1
1733911530000|2024-12-11 10:05:30|41.48|41.26|41.48|41.26|41.48|41.26|41.48|41.26|1
1733911540000|2024-12-11 10:05:40|41.49|41.27|41.48|41.26|41.49|41.27|41.48|41.26|2
1733911550000|2024-12-11 10:05:50|41.49|41.27|41.49|41.27|41.49|41.27|41.48|41.26|3
1733911560000|2024-12-11 10:06:00|41.5|41.28|41.51|41.29|41.51|41.29|41.5|41.28|2
1733911570000|2024-12-11 10:06:10|41.52|41.3|41.54|41.32|41.54|41.32|41.52|41.3|3
1733911580000|2024-12-11 10:06:20|41.53|41.31|41.53|41.31|41.53|41.31|41.52|41.3|3
1733911590000|2024-12-11 10:06:30|41.54|41.32|41.54|41.32|41.54|41.32|41.54|41.32|1
1733911600000|2024-12-11 10:06:40|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733911610000|2024-12-11 10:06:50|41.57|41.35|41.59|41.37|41.59|41.37|41.57|41.35|3
1733911620000|2024-12-11 10:07:00|41.61|41.39|41.63|41.41|41.63|41.41|41.61|41.39|3
1733911630000|2024-12-11 10:07:10|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|6
1733911640000|2024-12-11 10:07:20|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|4
1733911660000|2024-12-11 10:07:40|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733911680000|2024-12-11 10:08:00|41.63|41.41|41.59|41.37|41.63|41.41|41.59|41.37|4
1733911690000|2024-12-11 10:08:10|41.58|41.36|41.56|41.34|41.58|41.36|41.56|41.34|3
1733911700000|2024-12-11 10:08:20|41.54|41.32|41.54|41.32|41.55|41.33|41.54|41.32|3
1733911710000|2024-12-11 10:08:30|41.55|41.33|41.54|41.32|41.55|41.33|41.54|41.32|4
1733911730000|2024-12-11 10:08:50|41.53|41.31|41.52|41.3|41.54|41.32|41.52|41.3|4
1733911740000|2024-12-11 10:09:00|41.53|41.31|41.56|41.34|41.56|41.34|41.53|41.31|3
1733911760000|2024-12-11 10:09:20|41.55|41.33|41.56|41.34|41.56|41.34|41.55|41.33|2
1733911770000|2024-12-11 10:09:30|41.55|41.33|41.55|41.33|41.56|41.34|41.55|41.33|3
1733911800000|2024-12-11 10:10:00|41.54|41.32|41.53|41.31|41.54|41.32|41.53|41.31|2
1733911810000|2024-12-11 10:10:10|41.52|41.3|41.53|41.31|41.53|41.31|41.52|41.3|2
1733911820000|2024-12-11 10:10:20|41.54|41.32|41.53|41.31|41.54|41.32|41.53|41.31|4
1733911830000|2024-12-11 10:10:30|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733911840000|2024-12-11 10:10:40|41.53|41.31|41.53|41.31|41.53|41.31|41.53|41.31|1
1733911860000|2024-12-11 10:11:00|41.54|41.32|41.55|41.33|41.55|41.33|41.54|41.32|2
1733911880000|2024-12-11 10:11:20|41.54|41.32|41.54|41.32|41.55|41.33|41.54|41.32|3
1733911890000|2024-12-11 10:11:30|41.53|41.31|41.52|41.3|41.53|41.31|41.51|41.29|7
1733911910000|2024-12-11 10:11:50|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733911920000|2024-12-11 10:12:00|41.5|41.28|41.5|41.28|41.51|41.29|41.5|41.28|3
1733911930000|2024-12-11 10:12:10|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733911940000|2024-12-11 10:12:20|41.5|41.28|41.5|41.28|41.51|41.29|41.5|41.28|3
1733911950000|2024-12-11 10:12:30|41.51|41.29|41.51|41.29|41.52|41.3|41.51|41.29|3
1733911960000|2024-12-11 10:12:40|41.52|41.3|41.52|41.3|41.52|41.3|41.52|41.3|1
1733911970000|2024-12-11 10:12:50|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733911990000|2024-12-11 10:13:10|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733912010000|2024-12-11 10:13:30|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|4
1733912050000|2024-12-11 10:14:10|41.51|41.29|41.51|41.29|41.51|41.29|41.51|41.29|1
1733912060000|2024-12-11 10:14:20|41.48|41.26|41.47|41.25|41.48|41.26|41.47|41.25|2
1733912070000|2024-12-11 10:14:30|41.46|41.24|41.46|41.24|41.46|41.24|41.46|41.24|1
1733912090000|2024-12-11 10:14:50|41.45|41.23|41.45|41.23|41.45|41.23|41.45|41.23|1
1733912100000|2024-12-11 10:15:00|41.44|41.22|41.42|41.2|41.44|41.22|41.42|41.2|3
1733912110000|2024-12-11 10:15:10|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733912120000|2024-12-11 10:15:20|41.42|41.2|41.36|41.14|41.42|41.2|41.36|41.14|6
1733912130000|2024-12-11 10:15:30|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733912140000|2024-12-11 10:15:40|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733912150000|2024-12-11 10:15:50|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733912160000|2024-12-11 10:16:00|41.31|41.09|41.27|41.05|41.31|41.09|41.27|41.05|5
1733912170000|2024-12-11 10:16:10|41.28|41.06|41.28|41.06|41.28|41.06|41.28|41.06|1
1733912180000|2024-12-11 10:16:20|41.3|41.08|41.31|41.09|41.31|41.09|41.3|41.08|2
1733912190000|2024-12-11 10:16:30|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733912200000|2024-12-11 10:16:40|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733912240000|2024-12-11 10:17:20|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733912270000|2024-12-11 10:17:50|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733912280000|2024-12-11 10:18:00|41.35|41.13|41.34|41.12|41.36|41.14|41.34|41.12|4
1733912290000|2024-12-11 10:18:10|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|2
1733912300000|2024-12-11 10:18:20|41.35|41.13|41.35|41.13|41.35|41.13|41.34|41.12|3
1733912310000|2024-12-11 10:18:30|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733912320000|2024-12-11 10:18:40|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733912330000|2024-12-11 10:18:50|41.33|41.11|41.3|41.08|41.33|41.11|41.3|41.08|4
1733912340000|2024-12-11 10:19:00|41.31|41.09|41.33|41.11|41.33|41.11|41.3|41.08|5
1733912350000|2024-12-11 10:19:10|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733912360000|2024-12-11 10:19:20|41.31|41.09|41.32|41.1|41.32|41.1|41.31|41.09|2
1733912370000|2024-12-11 10:19:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733912410000|2024-12-11 10:20:10|41.34|41.12|41.35|41.13|41.36|41.14|41.34|41.12|4
1733912420000|2024-12-11 10:20:20|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733912440000|2024-12-11 10:20:40|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733912470000|2024-12-11 10:21:10|41.39|41.17|41.4|41.18|41.4|41.18|41.39|41.17|2
1733912480000|2024-12-11 10:21:20|41.39|41.17|41.39|41.17|41.39|41.17|41.38|41.16|3
1733912490000|2024-12-11 10:21:30|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|4
1733912500000|2024-12-11 10:21:40|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733912510000|2024-12-11 10:21:50|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733912520000|2024-12-11 10:22:00|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733912530000|2024-12-11 10:22:10|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733912540000|2024-12-11 10:22:20|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733912550000|2024-12-11 10:22:30|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733912560000|2024-12-11 10:22:40|41.37|41.15|41.36|41.14|41.37|41.15|41.36|41.14|2
1733912580000|2024-12-11 10:23:00|41.35|41.13|41.35|41.13|41.36|41.14|41.34|41.12|5
1733912590000|2024-12-11 10:23:10|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733912600000|2024-12-11 10:23:20|41.38|41.16|41.37|41.15|41.38|41.16|41.37|41.15|2
1733912610000|2024-12-11 10:23:30|41.36|41.14|41.34|41.12|41.36|41.14|41.34|41.12|3
1733912620000|2024-12-11 10:23:40|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733912630000|2024-12-11 10:23:50|41.35|41.13|41.34|41.12|41.35|41.13|41.33|41.11|3
1733912640000|2024-12-11 10:24:00|41.35|41.13|41.37|41.15|41.37|41.15|41.34|41.12|5
1733912650000|2024-12-11 10:24:10|41.38|41.16|41.39|41.17|41.39|41.17|41.38|41.16|2
1733912660000|2024-12-11 10:24:20|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733912680000|2024-12-11 10:24:40|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733912690000|2024-12-11 10:24:50|41.42|41.2|41.42|41.2|41.42|41.2|41.42|41.2|1
1733912710000|2024-12-11 10:25:10|41.43|41.21|41.43|41.21|41.43|41.21|41.43|41.21|1
1733912740000|2024-12-11 10:25:40|41.44|41.22|41.44|41.22|41.45|41.23|41.44|41.22|3
1733912750000|2024-12-11 10:25:50|41.45|41.23|41.44|41.22|41.45|41.23|41.44|41.22|2
1733912760000|2024-12-11 10:26:00|41.43|41.21|41.43|41.21|41.44|41.22|41.43|41.21|3
1733912780000|2024-12-11 10:26:20|41.42|41.2|41.4|41.18|41.42|41.2|41.4|41.18|3
1733912800000|2024-12-11 10:26:40|41.39|41.17|41.39|41.17|41.4|41.18|41.39|41.17|3
1733912810000|2024-12-11 10:26:50|41.4|41.18|41.4|41.18|41.4|41.18|41.39|41.17|5
1733912820000|2024-12-11 10:27:00|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733912840000|2024-12-11 10:27:20|41.4|41.18|41.39|41.17|41.4|41.18|41.38|41.16|4
1733912850000|2024-12-11 10:27:30|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733912860000|2024-12-11 10:27:40|41.41|41.19|41.41|41.19|41.41|41.19|41.41|41.19|1
1733912870000|2024-12-11 10:27:50|41.4|41.18|41.4|41.18|41.4|41.18|41.4|41.18|1
1733912880000|2024-12-11 10:28:00|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733912890000|2024-12-11 10:28:10|41.38|41.16|41.38|41.16|41.38|41.16|41.37|41.15|5
1733912900000|2024-12-11 10:28:20|41.37|41.15|41.37|41.15|41.38|41.16|41.36|41.14|4
1733912910000|2024-12-11 10:28:30|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733912920000|2024-12-11 10:28:40|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733912930000|2024-12-11 10:28:50|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733912940000|2024-12-11 10:29:00|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733912950000|2024-12-11 10:29:10|41.37|41.15|41.35|41.13|41.37|41.15|41.35|41.13|3
1733912960000|2024-12-11 10:29:20|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733912980000|2024-12-11 10:29:40|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733912990000|2024-12-11 10:29:50|41.36|41.14|41.35|41.13|41.36|41.14|41.35|41.13|2
1733913000000|2024-12-11 10:30:00|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733913010000|2024-12-11 10:30:10|41.35|41.13|41.32|41.1|41.35|41.13|41.32|41.1|3
1733913020000|2024-12-11 10:30:20|41.31|41.09|41.3|41.08|41.31|41.09|41.3|41.08|2
1733913030000|2024-12-11 10:30:30|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733913040000|2024-12-11 10:30:40|41.3|41.08|41.3|41.08|41.3|41.08|41.3|41.08|1
1733913050000|2024-12-11 10:30:50|41.29|41.07|41.29|41.07|41.29|41.07|41.29|41.07|1
1733913060000|2024-12-11 10:31:00|41.28|41.06|41.27|41.05|41.28|41.06|41.26|41.04|4
1733913070000|2024-12-11 10:31:10|41.26|41.04|41.26|41.04|41.27|41.05|41.25|41.03|7
1733913080000|2024-12-11 10:31:20|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|1
1733913090000|2024-12-11 10:31:30|41.28|41.06|41.28|41.06|41.28|41.06|41.27|41.05|5
1733913110000|2024-12-11 10:31:50|41.27|41.05|41.25|41.03|41.27|41.05|41.25|41.03|3
1733913120000|2024-12-11 10:32:00|41.26|41.04|41.27|41.05|41.27|41.05|41.26|41.04|4
1733913130000|2024-12-11 10:32:10|41.26|41.04|41.26|41.04|41.26|41.04|41.26|41.04|1
1733913150000|2024-12-11 10:32:30|41.25|41.03|41.25|41.03|41.26|41.04|41.25|41.03|3
1733913160000|2024-12-11 10:32:40|41.26|41.04|41.26|41.04|41.26|41.04|41.25|41.03|3
1733913170000|2024-12-11 10:32:50|41.27|41.05|41.26|41.04|41.27|41.05|41.26|41.04|2
1733913180000|2024-12-11 10:33:00|41.28|41.06|41.3|41.08|41.3|41.08|41.28|41.06|3
1733913190000|2024-12-11 10:33:10|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733913200000|2024-12-11 10:33:20|41.34|41.12|41.34|41.12|41.34|41.12|41.34|41.12|1
1733913210000|2024-12-11 10:33:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733913230000|2024-12-11 10:33:50|41.32|41.1|41.3|41.08|41.32|41.1|41.3|41.08|3
1733913240000|2024-12-11 10:34:00|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733913250000|2024-12-11 10:34:10|41.3|41.08|41.3|41.08|41.3|41.08|41.29|41.07|3
1733913260000|2024-12-11 10:34:20|41.31|41.09|41.31|41.09|41.31|41.09|41.3|41.08|3
1733913270000|2024-12-11 10:34:30|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733913280000|2024-12-11 10:34:40|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733913290000|2024-12-11 10:34:50|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733913300000|2024-12-11 10:35:00|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733913310000|2024-12-11 10:35:10|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733913320000|2024-12-11 10:35:20|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913330000|2024-12-11 10:35:30|41.35|41.13|41.36|41.14|41.36|41.14|41.35|41.13|2
1733913350000|2024-12-11 10:35:50|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733913360000|2024-12-11 10:36:00|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913370000|2024-12-11 10:36:10|41.35|41.13|41.31|41.09|41.35|41.13|41.3|41.08|7
1733913380000|2024-12-11 10:36:20|41.3|41.08|41.29|41.07|41.31|41.09|41.29|41.07|8
1733913390000|2024-12-11 10:36:30|41.28|41.06|41.29|41.07|41.29|41.07|41.27|41.05|8
1733913400000|2024-12-11 10:36:40|41.3|41.08|41.36|41.14|41.36|41.14|41.3|41.08|3
1733913410000|2024-12-11 10:36:50|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733913420000|2024-12-11 10:37:00|41.34|41.12|41.37|41.15|41.37|41.15|41.34|41.12|4
1733913430000|2024-12-11 10:37:10|41.36|41.14|41.36|41.14|41.37|41.15|41.36|41.14|3
1733913440000|2024-12-11 10:37:20|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733913450000|2024-12-11 10:37:30|41.34|41.12|41.36|41.14|41.36|41.14|41.34|41.12|3
1733913470000|2024-12-11 10:37:50|41.35|41.13|41.35|41.13|41.36|41.14|41.35|41.13|3
1733913480000|2024-12-11 10:38:00|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733913490000|2024-12-11 10:38:10|41.35|41.13|41.35|41.13|41.36|41.14|41.35|41.13|3
1733913500000|2024-12-11 10:38:20|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733913510000|2024-12-11 10:38:30|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733913520000|2024-12-11 10:38:40|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|2
1733913530000|2024-12-11 10:38:50|41.34|41.12|41.33|41.11|41.34|41.12|41.33|41.11|2
1733913540000|2024-12-11 10:39:00|41.32|41.1|41.32|41.1|41.33|41.11|41.32|41.1|3
1733913550000|2024-12-11 10:39:10|41.33|41.11|41.33|41.11|41.34|41.12|41.33|41.11|3
1733913560000|2024-12-11 10:39:20|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733913570000|2024-12-11 10:39:30|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913580000|2024-12-11 10:39:40|41.35|41.13|41.35|41.13|41.35|41.13|41.34|41.12|3
1733913590000|2024-12-11 10:39:50|41.36|41.14|41.35|41.13|41.36|41.14|41.35|41.13|4
1733913610000|2024-12-11 10:40:10|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|2
1733913630000|2024-12-11 10:40:30|41.34|41.12|41.35|41.13|41.35|41.13|41.34|41.12|4
1733913640000|2024-12-11 10:40:40|41.34|41.12|41.33|41.11|41.35|41.13|41.33|41.11|4
1733913650000|2024-12-11 10:40:50|41.32|41.1|41.31|41.09|41.32|41.1|41.31|41.09|2
1733913660000|2024-12-11 10:41:00|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733913670000|2024-12-11 10:41:10|41.33|41.11|41.35|41.13|41.35|41.13|41.32|41.1|5
1733913680000|2024-12-11 10:41:20|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913700000|2024-12-11 10:41:40|41.35|41.13|41.35|41.13|41.35|41.13|41.35|41.13|1
1733913710000|2024-12-11 10:41:50|41.34|41.12|41.32|41.1|41.34|41.12|41.32|41.1|3
1733913720000|2024-12-11 10:42:00|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733913730000|2024-12-11 10:42:10|41.34|41.12|41.37|41.15|41.37|41.15|41.34|41.12|4
1733913740000|2024-12-11 10:42:20|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913760000|2024-12-11 10:42:40|41.37|41.15|41.37|41.15|41.37|41.15|41.36|41.14|5
1733913790000|2024-12-11 10:43:10|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913800000|2024-12-11 10:43:20|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733913820000|2024-12-11 10:43:40|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733913830000|2024-12-11 10:43:50|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733913840000|2024-12-11 10:44:00|41.36|41.14|41.37|41.15|41.37|41.15|41.36|41.14|2
1733913850000|2024-12-11 10:44:10|41.36|41.14|41.36|41.14|41.36|41.14|41.36|41.14|1
1733913860000|2024-12-11 10:44:20|41.32|41.1|41.3|41.08|41.32|41.1|41.3|41.08|2
1733913870000|2024-12-11 10:44:30|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733913880000|2024-12-11 10:44:40|41.32|41.1|41.32|41.1|41.32|41.1|41.32|41.1|1
1733913890000|2024-12-11 10:44:50|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733913900000|2024-12-11 10:45:00|41.36|41.14|41.38|41.16|41.38|41.16|41.36|41.14|3
1733913910000|2024-12-11 10:45:10|41.37|41.15|41.38|41.16|41.38|41.16|41.37|41.15|2
1733913920000|2024-12-11 10:45:20|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733913940000|2024-12-11 10:45:40|41.36|41.14|41.36|41.14|41.36|41.14|41.35|41.13|3
1733913950000|2024-12-11 10:45:50|41.37|41.15|41.37|41.15|41.37|41.15|41.37|41.15|1
1733913960000|2024-12-11 10:46:00|41.38|41.16|41.38|41.16|41.38|41.16|41.37|41.15|3
1733913970000|2024-12-11 10:46:10|41.37|41.15|41.35|41.13|41.37|41.15|41.35|41.13|3
1733914000000|2024-12-11 10:46:40|41.34|41.12|41.3|41.08|41.34|41.12|41.3|41.08|5
1733914010000|2024-12-11 10:46:50|41.31|41.09|41.31|41.09|41.31|41.09|41.31|41.09|1
1733914020000|2024-12-11 10:47:00|41.32|41.1|41.32|41.1|41.33|41.11|41.32|41.1|3
1733914030000|2024-12-11 10:47:10|41.33|41.11|41.34|41.12|41.34|41.12|41.33|41.11|2
1733914040000|2024-12-11 10:47:20|41.35|41.13|41.34|41.12|41.35|41.13|41.34|41.12|2
1733914050000|2024-12-11 10:47:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733914070000|2024-12-11 10:47:50|41.32|41.1|41.33|41.11|41.33|41.11|41.32|41.1|2
1733914080000|2024-12-11 10:48:00|41.32|41.1|41.31|41.09|41.32|41.1|41.31|41.09|2
1733914090000|2024-12-11 10:48:10|41.32|41.1|41.32|41.1|41.32|41.1|41.31|41.09|3
1733914100000|2024-12-11 10:48:20|41.34|41.12|41.32|41.1|41.34|41.12|41.32|41.1|2
1733914110000|2024-12-11 10:48:30|41.33|41.11|41.32|41.1|41.33|41.11|41.31|41.09|4
1733914120000|2024-12-11 10:48:40|41.31|41.09|41.33|41.11|41.33|41.11|41.31|41.09|5
1733914130000|2024-12-11 10:48:50|41.34|41.12|41.34|41.12|41.35|41.13|41.34|41.12|3
1733914140000|2024-12-11 10:49:00|41.33|41.11|41.32|41.1|41.33|41.11|41.32|41.1|2
1733914150000|2024-12-11 10:49:10|41.33|41.11|41.33|41.11|41.35|41.13|41.33|41.11|3
1733914160000|2024-12-11 10:49:20|41.34|41.12|41.32|41.1|41.34|41.12|41.32|41.1|3
1733914170000|2024-12-11 10:49:30|41.33|41.11|41.33|41.11|41.33|41.11|41.33|41.11|1
1733914190000|2024-12-11 10:49:50|41.34|41.12|41.34|41.12|41.34|41.12|41.33|41.11|3
1733914200000|2024-12-11 10:50:00|41.35|41.13|41.34|41.12|41.35|41.13|41.34|41.12|2
1733914210000|2024-12-11 10:50:10|41.35|41.13|41.37|41.15|41.37|41.15|41.34|41.12|5
1733914220000|2024-12-11 10:50:20|41.38|41.16|41.38|41.16|41.38|41.16|41.38|41.16|1
1733914230000|2024-12-11 10:50:30|41.39|41.17|41.39|41.17|41.39|41.17|41.39|41.17|1
1733914240000|2024-12-11 10:50:40|41.4|41.18|41.44|41.22|41.44|41.22|41.4|41.18|5
1733914250000|2024-12-11 10:50:50|41.45|41.23|41.48|41.26|41.48|41.26|41.45|41.23|3
1733914260000|2024-12-11 10:51:00|41.49|41.27|41.5|41.28|41.5|41.28|41.49|41.27|2
1733914270000|2024-12-11 10:51:10|41.51|41.29|41.52|41.3|41.52|41.3|41.51|41.29|2
1733914280000|2024-12-11 10:51:20|41.54|41.32|41.56|41.34|41.56|41.34|41.54|41.32|3
1733914300000|2024-12-11 10:51:40|41.57|41.35|41.57|41.35|41.57|41.35|41.56|41.34|3
1733914320000|2024-12-11 10:52:00|41.58|41.36|41.59|41.37|41.59|41.37|41.58|41.36|2
1733914330000|2024-12-11 10:52:10|41.61|41.39|41.65|41.43|41.65|41.43|41.61|41.39|4
1733914340000|2024-12-11 10:52:20|41.64|41.42|41.64|41.42|41.65|41.43|41.64|41.42|3
1733914350000|2024-12-11 10:52:30|41.63|41.41|41.64|41.42|41.64|41.42|41.63|41.41|2
1733914360000|2024-12-11 10:52:40|41.61|41.39|41.6|41.38|41.62|41.4|41.6|41.38|4
1733914370000|2024-12-11 10:52:50|41.59|41.37|41.54|41.32|41.59|41.37|41.54|41.32|6
1733914380000|2024-12-11 10:53:00|41.55|41.33|41.55|41.33|41.55|41.33|41.55|41.33|1
1733914390000|2024-12-11 10:53:10|41.56|41.34|41.57|41.35|41.58|41.36|41.56|41.34|4
1733914400000|2024-12-11 10:53:20|41.56|41.34|41.57|41.35|41.57|41.35|41.56|41.34|2
1733914410000|2024-12-11 10:53:30|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733914420000|2024-12-11 10:53:40|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733914430000|2024-12-11 10:53:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733914440000|2024-12-11 10:54:00|41.61|41.39|41.61|41.39|41.61|41.39|41.61|41.39|1
1733914450000|2024-12-11 10:54:10|41.62|41.4|41.63|41.41|41.63|41.41|41.62|41.4|2
1733914460000|2024-12-11 10:54:20|41.62|41.4|41.62|41.4|41.62|41.4|41.62|41.4|1
1733914470000|2024-12-11 10:54:30|41.63|41.41|41.63|41.41|41.63|41.41|41.63|41.41|1
1733914480000|2024-12-11 10:54:40|41.64|41.42|41.66|41.44|41.66|41.44|41.64|41.42|3
1733914490000|2024-12-11 10:54:50|41.67|41.45|41.66|41.44|41.67|41.45|41.66|41.44|6
1733914500000|2024-12-11 10:55:00|41.67|41.45|41.67|41.45|41.67|41.45|41.66|41.44|3
1733914520000|2024-12-11 10:55:20|41.68|41.46|41.7|41.48|41.7|41.48|41.68|41.46|3
1733914530000|2024-12-11 10:55:30|41.72|41.5|41.72|41.5|41.72|41.5|41.72|41.5|1
1733914540000|2024-12-11 10:55:40|41.71|41.49|41.72|41.5|41.72|41.5|41.71|41.49|2
1733914550000|2024-12-11 10:55:50|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|2
1733914560000|2024-12-11 10:56:00|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|4
1733914570000|2024-12-11 10:56:10|41.68|41.46|41.69|41.47|41.69|41.47|41.68|41.46|2
1733914580000|2024-12-11 10:56:20|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733914590000|2024-12-11 10:56:30|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733914600000|2024-12-11 10:56:40|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733914610000|2024-12-11 10:56:50|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733914620000|2024-12-11 10:57:00|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733914630000|2024-12-11 10:57:10|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|2
1733914640000|2024-12-11 10:57:20|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733914650000|2024-12-11 10:57:30|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733914660000|2024-12-11 10:57:40|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|5
1733914670000|2024-12-11 10:57:50|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733914680000|2024-12-11 10:58:00|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733914690000|2024-12-11 10:58:10|41.76|41.54|41.72|41.5|41.76|41.54|41.71|41.49|4
1733914700000|2024-12-11 10:58:20|41.73|41.51|41.73|41.51|41.73|41.51|41.72|41.5|3
1733914720000|2024-12-11 10:58:40|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|4
1733914730000|2024-12-11 10:58:50|41.69|41.47|41.7|41.48|41.7|41.48|41.69|41.47|2
1733914740000|2024-12-11 10:59:00|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|8
1733914750000|2024-12-11 10:59:10|41.72|41.5|41.7|41.48|41.72|41.5|41.69|41.47|4
1733914760000|2024-12-11 10:59:20|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|2
1733914770000|2024-12-11 10:59:30|41.71|41.49|41.71|41.49|41.71|41.49|41.71|41.49|1
1733914780000|2024-12-11 10:59:40|41.7|41.48|41.71|41.49|41.71|41.49|41.7|41.48|2
1733914790000|2024-12-11 10:59:50|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733914800000|2024-12-11 11:00:00|41.72|41.5|41.72|41.5|41.72|41.5|41.71|41.49|3
1733914810000|2024-12-11 11:00:10|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|2
1733914820000|2024-12-11 11:00:20|41.71|41.49|41.7|41.48|41.71|41.49|41.7|41.48|6
1733914830000|2024-12-11 11:00:30|41.71|41.49|41.69|41.47|41.71|41.49|41.69|41.47|2
1733914840000|2024-12-11 11:00:40|41.68|41.46|41.67|41.45|41.68|41.46|41.67|41.45|2
1733914850000|2024-12-11 11:00:50|41.68|41.46|41.68|41.46|41.68|41.46|41.68|41.46|1
1733914860000|2024-12-11 11:01:00|41.66|41.44|41.67|41.45|41.67|41.45|41.66|41.44|2
1733914870000|2024-12-11 11:01:10|41.66|41.44|41.64|41.42|41.66|41.44|41.64|41.42|2
1733914880000|2024-12-11 11:01:20|41.65|41.43|41.65|41.43|41.65|41.43|41.65|41.43|1
1733914900000|2024-12-11 11:01:40|41.63|41.41|41.62|41.4|41.63|41.41|41.62|41.4|2
1733914920000|2024-12-11 11:02:00|41.63|41.41|41.63|41.41|41.63|41.41|41.62|41.4|5
1733914950000|2024-12-11 11:02:30|41.62|41.4|41.61|41.39|41.62|41.4|41.61|41.39|2
1733914960000|2024-12-11 11:02:40|41.6|41.38|41.61|41.39|41.61|41.39|41.6|41.38|2
1733914970000|2024-12-11 11:02:50|41.6|41.38|41.6|41.38|41.6|41.38|41.6|41.38|1
1733914980000|2024-12-11 11:03:00|41.58|41.36|41.58|41.36|41.59|41.37|41.58|41.36|3
1733914990000|2024-12-11 11:03:10|41.59|41.37|41.6|41.38|41.6|41.38|41.59|41.37|2
1733915000000|2024-12-11 11:03:20|41.62|41.4|41.7|41.48|41.7|41.48|41.62|41.4|8
1733915010000|2024-12-11 11:03:30|41.72|41.5|41.77|41.55|41.77|41.55|41.72|41.5|5
1733915020000|2024-12-11 11:03:40|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733915030000|2024-12-11 11:03:50|41.77|41.55|41.76|41.54|41.77|41.55|41.75|41.53|3
1733915040000|2024-12-11 11:04:00|41.77|41.55|41.78|41.56|41.78|41.56|41.77|41.55|2
1733915050000|2024-12-11 11:04:10|41.77|41.55|41.75|41.53|41.77|41.55|41.74|41.52|5
1733915060000|2024-12-11 11:04:20|41.74|41.52|41.71|41.49|41.74|41.52|41.7|41.48|6
1733915070000|2024-12-11 11:04:30|41.72|41.5|41.73|41.51|41.73|41.51|41.72|41.5|2
1733915080000|2024-12-11 11:04:40|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733915100000|2024-12-11 11:05:00|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|2
1733915110000|2024-12-11 11:05:10|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|5
1733915130000|2024-12-11 11:05:30|41.79|41.57|41.79|41.57|41.79|41.57|41.79|41.57|1
1733915160000|2024-12-11 11:06:00|41.78|41.56|41.76|41.54|41.78|41.56|41.75|41.53|8
1733915170000|2024-12-11 11:06:10|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733915180000|2024-12-11 11:06:20|41.78|41.56|41.77|41.55|41.78|41.56|41.77|41.55|2
1733915210000|2024-12-11 11:06:50|41.76|41.54|41.77|41.55|41.78|41.56|41.76|41.54|4
1733915230000|2024-12-11 11:07:10|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733915240000|2024-12-11 11:07:20|41.76|41.54|41.76|41.54|41.76|41.54|41.75|41.53|3
1733915250000|2024-12-11 11:07:30|41.75|41.53|41.75|41.53|41.76|41.54|41.75|41.53|3
1733915260000|2024-12-11 11:07:40|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733915280000|2024-12-11 11:08:00|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733915290000|2024-12-11 11:08:10|41.77|41.55|41.77|41.55|41.77|41.55|41.77|41.55|1
1733915310000|2024-12-11 11:08:30|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733915320000|2024-12-11 11:08:40|41.76|41.54|41.77|41.55|41.77|41.55|41.76|41.54|2
1733915330000|2024-12-11 11:08:50|41.76|41.54|41.74|41.52|41.76|41.54|41.74|41.52|3
1733915340000|2024-12-11 11:09:00|41.75|41.53|41.76|41.54|41.76|41.54|41.75|41.53|2
1733915350000|2024-12-11 11:09:10|41.77|41.55|41.76|41.54|41.77|41.55|41.76|41.54|2
1733915360000|2024-12-11 11:09:20|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733915370000|2024-12-11 11:09:30|41.75|41.53|41.74|41.52|41.75|41.53|41.74|41.52|2
1733915390000|2024-12-11 11:09:50|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733915400000|2024-12-11 11:10:00|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733915410000|2024-12-11 11:10:10|41.74|41.52|41.74|41.52|41.74|41.52|41.74|41.52|1
1733915420000|2024-12-11 11:10:20|41.75|41.53|41.75|41.53|41.75|41.53|41.74|41.52|3
1733915430000|2024-12-11 11:10:30|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733915440000|2024-12-11 11:10:40|41.75|41.53|41.74|41.52|41.75|41.53|41.74|41.52|2
1733915450000|2024-12-11 11:10:50|41.73|41.51|41.75|41.53|41.75|41.53|41.73|41.51|3
1733915460000|2024-12-11 11:11:00|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|4
1733915470000|2024-12-11 11:11:10|41.76|41.54|41.75|41.53|41.76|41.54|41.75|41.53|2
1733915480000|2024-12-11 11:11:20|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733915490000|2024-12-11 11:11:30|41.75|41.53|41.75|41.53|41.75|41.53|41.75|41.53|1
1733915500000|2024-12-11 11:11:40|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|4
1733915510000|2024-12-11 11:11:50|41.76|41.54|41.76|41.54|41.76|41.54|41.76|41.54|1
1733915540000|2024-12-11 11:12:20|41.77|41.55|41.79|41.57|41.79|41.57|41.77|41.55|3
1733915580000|2024-12-11 11:13:00|41.8|41.58|41.8|41.58|41.8|41.58|41.8|41.58|1
1733915620000|2024-12-11 11:13:40|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733915650000|2024-12-11 11:14:10|41.83|41.61|41.83|41.61|41.83|41.61|41.83|41.61|1
1733915670000|2024-12-11 11:14:30|41.84|41.62|41.84|41.62|41.84|41.62|41.84|41.62|1
1733915680000|2024-12-11 11:14:40|41.86|41.64|41.86|41.64|41.86|41.64|41.86|41.64|1
1733915690000|2024-12-11 11:14:50|41.87|41.65|41.87|41.65|41.87|41.65|41.87|41.65|1
1733915700000|2024-12-11 11:15:00|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733915710000|2024-12-11 11:15:10|41.89|41.67|41.91|41.69|41.91|41.69|41.89|41.67|5
1733915720000|2024-12-11 11:15:20|41.92|41.7|41.93|41.71|41.93|41.71|41.92|41.7|2
1733915730000|2024-12-11 11:15:30|41.94|41.72|41.97|41.75|41.97|41.75|41.94|41.72|4
1733915750000|2024-12-11 11:15:50|41.9|41.68|41.88|41.66|41.91|41.69|41.88|41.66|5
1733915760000|2024-12-11 11:16:00|41.86|41.64|41.86|41.64|41.86|41.64|41.86|41.64|1
1733915780000|2024-12-11 11:16:20|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733915790000|2024-12-11 11:16:30|41.87|41.65|41.89|41.67|41.89|41.67|41.87|41.65|3
1733915800000|2024-12-11 11:16:40|41.9|41.68|41.93|41.71|41.93|41.71|41.9|41.68|2
1733915820000|2024-12-11 11:17:00|41.94|41.72|41.94|41.72|41.94|41.72|41.94|41.72|1
1733915830000|2024-12-11 11:17:10|41.95|41.73|41.95|41.73|41.95|41.73|41.95|41.73|1
1733915840000|2024-12-11 11:17:20|41.96|41.74|41.97|41.75|41.97|41.75|41.96|41.74|2
1733915850000|2024-12-11 11:17:30|41.98|41.76|41.99|41.77|41.99|41.77|41.98|41.76|2
1733915860000|2024-12-11 11:17:40|42|41.78|42.02|41.8|42.02|41.8|42|41.78|3
1733915870000|2024-12-11 11:17:50|42.03|41.81|42.03|41.81|42.03|41.81|42.03|41.81|1
1733915880000|2024-12-11 11:18:00|42.01|41.79|42.03|41.81|42.03|41.81|42.01|41.79|2
1733915890000|2024-12-11 11:18:10|42.04|41.82|42.04|41.82|42.04|41.82|42.04|41.82|1
1733915910000|2024-12-11 11:18:30|42.03|41.81|42.03|41.81|42.03|41.81|42.02|41.8|3
1733915920000|2024-12-11 11:18:40|42.04|41.82|42.07|41.85|42.07|41.85|42.04|41.82|3
1733915930000|2024-12-11 11:18:50|42.08|41.86|42.1|41.88|42.1|41.88|42.08|41.86|3
1733915940000|2024-12-11 11:19:00|42.12|41.9|42.1|41.88|42.12|41.9|42.1|41.88|2
1733915950000|2024-12-11 11:19:10|42.11|41.89|42.11|41.89|42.11|41.89|42.1|41.88|5
1733915960000|2024-12-11 11:19:20|42.12|41.9|42.14|41.92|42.14|41.92|42.11|41.89|5
1733915970000|2024-12-11 11:19:30|42.16|41.94|42.17|41.95|42.17|41.95|42.16|41.94|2
1733915980000|2024-12-11 11:19:40|42.16|41.94|42.14|41.92|42.17|41.95|42.14|41.92|9
1733915990000|2024-12-11 11:19:50|42.13|41.91|42.1|41.88|42.13|41.91|42.1|41.88|3
1733916000000|2024-12-11 11:20:00|42.09|41.87|42.09|41.87|42.09|41.87|42.07|41.85|6
1733916020000|2024-12-11 11:20:20|42.1|41.88|42.1|41.88|42.12|41.9|42.1|41.88|3
1733916030000|2024-12-11 11:20:30|42.12|41.9|42.1|41.88|42.12|41.9|42.09|41.87|3
1733916040000|2024-12-11 11:20:40|42.11|41.89|42.09|41.87|42.11|41.89|42.09|41.87|3
1733916050000|2024-12-11 11:20:50|42.07|41.85|42.08|41.86|42.08|41.86|42.07|41.85|4
1733916060000|2024-12-11 11:21:00|42.09|41.87|42.09|41.87|42.09|41.87|42.09|41.87|1
1733916070000|2024-12-11 11:21:10|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733916080000|2024-12-11 11:21:20|42.09|41.87|42.1|41.88|42.1|41.88|42.09|41.87|2
1733916090000|2024-12-11 11:21:30|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733916110000|2024-12-11 11:21:50|42.13|41.91|42.13|41.91|42.13|41.91|42.13|41.91|1
1733916120000|2024-12-11 11:22:00|42.12|41.9|42.1|41.88|42.12|41.9|42.09|41.87|5
1733916130000|2024-12-11 11:22:10|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733916150000|2024-12-11 11:22:30|42.11|41.89|42.07|41.85|42.12|41.9|42.07|41.85|5
1733916160000|2024-12-11 11:22:40|42.05|41.83|42.06|41.84|42.06|41.84|42.05|41.83|2
1733916170000|2024-12-11 11:22:50|42.04|41.82|42.04|41.82|42.04|41.82|42.04|41.82|1
1733916180000|2024-12-11 11:23:00|42.05|41.83|42.04|41.82|42.05|41.83|42.04|41.82|2
1733916190000|2024-12-11 11:23:10|42.05|41.83|42.05|41.83|42.05|41.83|42.05|41.83|1
1733916200000|2024-12-11 11:23:20|42.06|41.84|42.08|41.86|42.08|41.86|42.06|41.84|3
1733916220000|2024-12-11 11:23:40|42.07|41.85|42.08|41.86|42.08|41.86|42.07|41.85|4
1733916230000|2024-12-11 11:23:50|42.1|41.88|42.12|41.9|42.12|41.9|42.1|41.88|3
1733916240000|2024-12-11 11:24:00|42.13|41.91|42.16|41.94|42.16|41.94|42.13|41.91|4
1733916250000|2024-12-11 11:24:10|42.17|41.95|42.18|41.96|42.18|41.96|42.17|41.95|2
1733916260000|2024-12-11 11:24:20|42.19|41.97|42.19|41.97|42.19|41.97|42.19|41.97|1
1733916310000|2024-12-11 11:25:10|42.17|41.95|42.16|41.94|42.17|41.95|42.16|41.94|2
1733916320000|2024-12-11 11:25:20|42.17|41.95|42.18|41.96|42.18|41.96|42.17|41.95|2
1733916330000|2024-12-11 11:25:30|42.17|41.95|42.17|41.95|42.17|41.95|42.17|41.95|1
1733916340000|2024-12-11 11:25:40|42.18|41.96|42.16|41.94|42.18|41.96|42.16|41.94|3
1733916350000|2024-12-11 11:25:50|42.17|41.95|42.14|41.92|42.17|41.95|42.14|41.92|8
1733916360000|2024-12-11 11:26:00|42.13|41.91|42.15|41.93|42.15|41.93|42.13|41.91|5
1733916370000|2024-12-11 11:26:10|42.16|41.94|42.15|41.93|42.16|41.94|42.15|41.93|4
1733916380000|2024-12-11 11:26:20|42.14|41.92|42.14|41.92|42.14|41.92|42.12|41.9|5
1733916390000|2024-12-11 11:26:30|42.15|41.93|42.14|41.92|42.15|41.93|42.14|41.92|2
1733916400000|2024-12-11 11:26:40|42.15|41.93|42.15|41.93|42.16|41.94|42.15|41.93|3
1733916410000|2024-12-11 11:26:50|42.14|41.92|42.13|41.91|42.14|41.92|42.13|41.91|4
1733916420000|2024-12-11 11:27:00|42.12|41.9|42.11|41.89|42.12|41.9|42.11|41.89|2
1733916430000|2024-12-11 11:27:10|42.12|41.9|42.11|41.89|42.12|41.9|42.11|41.89|2
1733916440000|2024-12-11 11:27:20|42.12|41.9|42.11|41.89|42.12|41.9|42.11|41.89|2
1733916450000|2024-12-11 11:27:30|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733916460000|2024-12-11 11:27:40|42.09|41.87|42.09|41.87|42.1|41.88|42.09|41.87|3
1733916470000|2024-12-11 11:27:50|42.1|41.88|42.1|41.88|42.1|41.88|42.09|41.87|3
1733916480000|2024-12-11 11:28:00|42.09|41.87|42.1|41.88|42.1|41.88|42.09|41.87|4
1733916490000|2024-12-11 11:28:10|42.09|41.87|42.12|41.9|42.12|41.9|42.09|41.87|3
1733916510000|2024-12-11 11:28:30|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733916550000|2024-12-11 11:29:10|42.14|41.92|42.15|41.93|42.15|41.93|42.13|41.91|4
1733916560000|2024-12-11 11:29:20|42.16|41.94|42.16|41.94|42.16|41.94|42.16|41.94|1
1733916570000|2024-12-11 11:29:30|42.18|41.96|42.2|41.98|42.2|41.98|42.18|41.96|3
1733916580000|2024-12-11 11:29:40|42.21|41.99|42.21|41.99|42.21|41.99|42.21|41.99|1
1733916590000|2024-12-11 11:29:50|42.19|41.97|42.2|41.98|42.2|41.98|42.19|41.97|2
1733916600000|2024-12-11 11:30:00|42.19|41.97|42.19|41.97|42.19|41.97|42.18|41.96|3
1733916620000|2024-12-11 11:30:20|42.18|41.96|42.17|41.95|42.18|41.96|42.16|41.94|3
1733916630000|2024-12-11 11:30:30|42.19|41.97|42.2|41.98|42.2|41.98|42.19|41.97|2
1733916640000|2024-12-11 11:30:40|42.21|41.99|42.23|42.01|42.23|42.01|42.21|41.99|6
1733916650000|2024-12-11 11:30:50|42.24|42.02|42.24|42.02|42.24|42.02|42.24|42.02|1
1733916680000|2024-12-11 11:31:20|42.23|42.01|42.24|42.02|42.24|42.02|42.23|42.01|2
1733916700000|2024-12-11 11:31:40|42.25|42.03|42.25|42.03|42.25|42.03|42.25|42.03|1
1733916710000|2024-12-11 11:31:50|42.26|42.04|42.29|42.07|42.29|42.07|42.26|42.04|4
1733916740000|2024-12-11 11:32:20|42.31|42.09|42.32|42.1|42.32|42.1|42.31|42.09|2
1733916750000|2024-12-11 11:32:30|42.31|42.09|42.32|42.1|42.32|42.1|42.31|42.09|2
1733916760000|2024-12-11 11:32:40|42.33|42.11|42.33|42.11|42.33|42.11|42.33|42.11|1
1733916780000|2024-12-11 11:33:00|42.35|42.13|42.38|42.16|42.38|42.16|42.35|42.13|2
1733916790000|2024-12-11 11:33:10|42.39|42.17|42.39|42.17|42.39|42.17|42.39|42.17|1
1733916800000|2024-12-11 11:33:20|42.4|42.18|42.4|42.18|42.4|42.18|42.4|42.18|1
1733916810000|2024-12-11 11:33:30|42.41|42.19|42.42|42.2|42.42|42.2|42.41|42.19|2
1733916820000|2024-12-11 11:33:40|42.41|42.19|42.42|42.2|42.42|42.2|42.41|42.19|2
1733916840000|2024-12-11 11:34:00|42.43|42.21|42.44|42.22|42.44|42.22|42.43|42.21|2
1733916850000|2024-12-11 11:34:10|42.45|42.23|42.44|42.22|42.45|42.23|42.44|42.22|2
1733916860000|2024-12-11 11:34:20|42.42|42.2|42.41|42.19|42.42|42.2|42.41|42.19|2
1733916880000|2024-12-11 11:34:40|42.43|42.21|42.41|42.19|42.43|42.21|42.41|42.19|2
1733916890000|2024-12-11 11:34:50|42.43|42.21|42.39|42.17|42.43|42.21|42.39|42.17|5
1733916900000|2024-12-11 11:35:00|42.4|42.18|42.4|42.18|42.43|42.21|42.4|42.18|5
1733916910000|2024-12-11 11:35:10|42.41|42.19|42.44|42.22|42.44|42.22|42.41|42.19|5
1733916930000|2024-12-11 11:35:30|42.45|42.23|42.46|42.24|42.46|42.24|42.45|42.23|2
1733916940000|2024-12-11 11:35:40|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733916960000|2024-12-11 11:36:00|42.45|42.23|42.44|42.22|42.45|42.23|42.43|42.21|3
1733916970000|2024-12-11 11:36:10|42.45|42.23|42.43|42.21|42.45|42.23|42.43|42.21|3
1733916990000|2024-12-11 11:36:30|42.44|42.22|42.44|42.22|42.44|42.22|42.44|42.22|1
1733917000000|2024-12-11 11:36:40|42.45|42.23|42.45|42.23|42.45|42.23|42.45|42.23|1
1733917010000|2024-12-11 11:36:50|42.43|42.21|42.44|42.22|42.44|42.22|42.43|42.21|4
1733917020000|2024-12-11 11:37:00|42.45|42.23|42.45|42.23|42.46|42.24|42.45|42.23|3
1733917030000|2024-12-11 11:37:10|42.46|42.24|42.44|42.22|42.46|42.24|42.44|42.22|2
1733917040000|2024-12-11 11:37:20|42.42|42.2|42.42|42.2|42.42|42.2|42.41|42.19|5
1733917050000|2024-12-11 11:37:30|42.43|42.21|42.42|42.2|42.44|42.22|42.42|42.2|3
1733917070000|2024-12-11 11:37:50|42.43|42.21|42.43|42.21|42.43|42.21|42.42|42.2|5
1733917080000|2024-12-11 11:38:00|42.42|42.2|42.42|42.2|42.43|42.21|42.41|42.19|5
1733917090000|2024-12-11 11:38:10|42.41|42.19|42.34|42.12|42.41|42.19|42.34|42.12|11
1733917100000|2024-12-11 11:38:20|42.33|42.11|42.34|42.12|42.36|42.14|42.33|42.11|7
1733917110000|2024-12-11 11:38:30|42.33|42.11|42.33|42.11|42.33|42.11|42.31|42.09|10
1733917120000|2024-12-11 11:38:40|42.32|42.1|42.27|42.05|42.32|42.1|42.24|42.02|15
1733917130000|2024-12-11 11:38:50|42.28|42.06|42.28|42.06|42.28|42.06|42.26|42.04|9
1733917140000|2024-12-11 11:39:00|42.27|42.05|42.27|42.05|42.29|42.07|42.26|42.04|11
1733917150000|2024-12-11 11:39:10|42.29|42.07|42.28|42.06|42.29|42.07|42.27|42.05|5
1733917160000|2024-12-11 11:39:20|42.29|42.07|42.29|42.07|42.29|42.07|42.29|42.07|1
1733917170000|2024-12-11 11:39:30|42.28|42.06|42.29|42.07|42.29|42.07|42.28|42.06|2
1733917180000|2024-12-11 11:39:40|42.28|42.06|42.26|42.04|42.28|42.06|42.26|42.04|5
1733917200000|2024-12-11 11:40:00|42.25|42.03|42.21|41.99|42.25|42.03|42.21|41.99|4
1733917210000|2024-12-11 11:40:10|42.2|41.98|42.19|41.97|42.21|41.99|42.18|41.96|7
1733917220000|2024-12-11 11:40:20|42.2|41.98|42.2|41.98|42.2|41.98|42.2|41.98|1
1733917230000|2024-12-11 11:40:30|42.21|41.99|42.2|41.98|42.21|41.99|42.19|41.97|5
1733917240000|2024-12-11 11:40:40|42.18|41.96|42.18|41.96|42.19|41.97|42.17|41.95|5
1733917250000|2024-12-11 11:40:50|42.16|41.94|42.13|41.91|42.16|41.94|42.12|41.9|11
1733917260000|2024-12-11 11:41:00|42.14|41.92|42.13|41.91|42.14|41.92|42.13|41.91|2
1733917270000|2024-12-11 11:41:10|42.12|41.9|42.13|41.91|42.13|41.91|42.12|41.9|2
1733917280000|2024-12-11 11:41:20|42.14|41.92|42.14|41.92|42.14|41.92|42.13|41.91|3
1733917290000|2024-12-11 11:41:30|42.13|41.91|42.13|41.91|42.13|41.91|42.12|41.9|3
1733917300000|2024-12-11 11:41:40|42.12|41.9|42.12|41.9|42.12|41.9|42.12|41.9|1
1733917310000|2024-12-11 11:41:50|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733917320000|2024-12-11 11:42:00|42.11|41.89|42.11|41.89|42.12|41.9|42.11|41.89|5
1733917330000|2024-12-11 11:42:10|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733917380000|2024-12-11 11:43:00|42.08|41.86|42.06|41.84|42.08|41.86|42.06|41.84|2
1733917400000|2024-12-11 11:43:20|42.05|41.83|42.05|41.83|42.06|41.84|42.05|41.83|5
1733917410000|2024-12-11 11:43:30|42.04|41.82|42.04|41.82|42.04|41.82|42.04|41.82|1
1733917450000|2024-12-11 11:44:10|42.03|41.81|42.02|41.8|42.04|41.82|42.02|41.8|4
1733917460000|2024-12-11 11:44:20|42.01|41.79|42.02|41.8|42.02|41.8|42.01|41.79|2
1733917470000|2024-12-11 11:44:30|42.01|41.79|42.02|41.8|42.02|41.8|42.01|41.79|2
1733917490000|2024-12-11 11:44:50|42.03|41.81|42.04|41.82|42.04|41.82|42.03|41.81|2
1733917500000|2024-12-11 11:45:00|42.06|41.84|42.08|41.86|42.08|41.86|42.06|41.84|2
1733917510000|2024-12-11 11:45:10|42.09|41.87|42.09|41.87|42.09|41.87|42.08|41.86|3
1733917520000|2024-12-11 11:45:20|42.08|41.86|42.09|41.87|42.09|41.87|42.07|41.85|4
1733917540000|2024-12-11 11:45:40|42.08|41.86|42.07|41.85|42.09|41.87|42.07|41.85|4
1733917550000|2024-12-11 11:45:50|42.06|41.84|42.06|41.84|42.06|41.84|42.06|41.84|1
1733917560000|2024-12-11 11:46:00|42.05|41.83|42.02|41.8|42.05|41.83|42.02|41.8|3
1733917570000|2024-12-11 11:46:10|42.04|41.82|42.05|41.83|42.05|41.83|42.03|41.81|4
1733917580000|2024-12-11 11:46:20|42.04|41.82|42.01|41.79|42.04|41.82|42.01|41.79|4
1733917590000|2024-12-11 11:46:30|42|41.78|42|41.78|42|41.78|42|41.78|1
1733917600000|2024-12-11 11:46:40|42.01|41.79|42|41.78|42.01|41.79|42|41.78|2
1733917610000|2024-12-11 11:46:50|41.99|41.77|41.99|41.77|41.99|41.77|41.99|41.77|1
1733917620000|2024-12-11 11:47:00|41.98|41.76|41.98|41.76|41.98|41.76|41.96|41.74|4
1733917630000|2024-12-11 11:47:10|41.96|41.74|41.96|41.74|41.96|41.74|41.96|41.74|1
1733917640000|2024-12-11 11:47:20|41.97|41.75|41.96|41.74|41.97|41.75|41.96|41.74|2
1733917660000|2024-12-11 11:47:40|41.94|41.72|41.92|41.7|41.94|41.72|41.92|41.7|6
1733917670000|2024-12-11 11:47:50|41.91|41.69|41.87|41.65|41.91|41.69|41.87|41.65|4
1733917680000|2024-12-11 11:48:00|41.86|41.64|41.86|41.64|41.87|41.65|41.86|41.64|3
1733917690000|2024-12-11 11:48:10|41.87|41.65|41.86|41.64|41.88|41.66|41.86|41.64|4
1733917740000|2024-12-11 11:49:00|41.85|41.63|41.83|41.61|41.85|41.63|41.83|41.61|3
1733917750000|2024-12-11 11:49:10|41.82|41.6|41.83|41.61|41.83|41.61|41.82|41.6|2
1733917770000|2024-12-11 11:49:30|41.82|41.6|41.82|41.6|41.83|41.61|41.82|41.6|3
1733917780000|2024-12-11 11:49:40|41.8|41.58|41.79|41.57|41.81|41.59|41.79|41.57|4
1733917790000|2024-12-11 11:49:50|41.77|41.55|41.73|41.51|41.77|41.55|41.73|41.51|4
1733917800000|2024-12-11 11:50:00|41.74|41.52|41.75|41.53|41.76|41.54|41.74|41.52|4
1733917810000|2024-12-11 11:50:10|41.76|41.54|41.79|41.57|41.81|41.59|41.76|41.54|12
1733917820000|2024-12-11 11:50:20|41.78|41.56|41.79|41.57|41.79|41.57|41.77|41.55|4
1733917830000|2024-12-11 11:50:30|41.78|41.56|41.78|41.56|41.78|41.56|41.78|41.56|1
1733917840000|2024-12-11 11:50:40|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|2
1733917850000|2024-12-11 11:50:50|41.82|41.6|41.87|41.65|41.87|41.65|41.82|41.6|3
1733917860000|2024-12-11 11:51:00|41.88|41.66|41.87|41.65|41.88|41.66|41.86|41.64|4
1733917870000|2024-12-11 11:51:10|41.88|41.66|41.89|41.67|41.89|41.67|41.88|41.66|2
1733917880000|2024-12-11 11:51:20|41.92|41.7|41.89|41.67|41.92|41.7|41.89|41.67|2
1733917900000|2024-12-11 11:51:40|41.88|41.66|41.82|41.6|41.88|41.66|41.82|41.6|5
1733917910000|2024-12-11 11:51:50|41.81|41.59|41.82|41.6|41.82|41.6|41.81|41.59|2
1733917920000|2024-12-11 11:52:00|41.83|41.61|41.83|41.61|41.83|41.61|41.82|41.6|3
1733917940000|2024-12-11 11:52:20|41.84|41.62|41.84|41.62|41.85|41.63|41.84|41.62|3
1733917950000|2024-12-11 11:52:30|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733917970000|2024-12-11 11:52:50|41.83|41.61|41.83|41.61|41.84|41.62|41.83|41.61|3
1733917980000|2024-12-11 11:53:00|41.84|41.62|41.85|41.63|41.85|41.63|41.84|41.62|4
1733917990000|2024-12-11 11:53:10|41.84|41.62|41.84|41.62|41.84|41.62|41.84|41.62|1
1733918010000|2024-12-11 11:53:30|41.85|41.63|41.86|41.64|41.86|41.64|41.85|41.63|2
1733918020000|2024-12-11 11:53:40|41.85|41.63|41.86|41.64|41.86|41.64|41.85|41.63|2
1733918030000|2024-12-11 11:53:50|41.85|41.63|41.86|41.64|41.86|41.64|41.85|41.63|4
1733918040000|2024-12-11 11:54:00|41.85|41.63|41.93|41.71|41.93|41.71|41.85|41.63|4
1733918050000|2024-12-11 11:54:10|41.94|41.72|41.94|41.72|41.94|41.72|41.94|41.72|1
1733918060000|2024-12-11 11:54:20|41.95|41.73|41.94|41.72|41.95|41.73|41.94|41.72|2
1733918090000|2024-12-11 11:54:50|41.93|41.71|41.92|41.7|41.94|41.72|41.92|41.7|4
1733918100000|2024-12-11 11:55:00|41.93|41.71|41.93|41.71|41.93|41.71|41.92|41.7|3
1733918110000|2024-12-11 11:55:10|41.92|41.7|41.91|41.69|41.92|41.7|41.9|41.68|3
1733918130000|2024-12-11 11:55:30|41.9|41.68|41.89|41.67|41.9|41.68|41.89|41.67|2
1733918140000|2024-12-11 11:55:40|41.88|41.66|41.86|41.64|41.88|41.66|41.86|41.64|3
1733918150000|2024-12-11 11:55:50|41.85|41.63|41.85|41.63|41.85|41.63|41.85|41.63|1
1733918160000|2024-12-11 11:56:00|41.83|41.61|41.84|41.62|41.84|41.62|41.81|41.59|5
1733918170000|2024-12-11 11:56:10|41.85|41.63|41.88|41.66|41.89|41.67|41.85|41.63|4
1733918180000|2024-12-11 11:56:20|41.87|41.65|41.88|41.66|41.88|41.66|41.87|41.65|2
1733918190000|2024-12-11 11:56:30|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733918210000|2024-12-11 11:56:50|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733918220000|2024-12-11 11:57:00|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733918230000|2024-12-11 11:57:10|41.91|41.69|41.91|41.69|41.91|41.69|41.91|41.69|1
1733918240000|2024-12-11 11:57:20|41.92|41.7|41.92|41.7|41.93|41.71|41.92|41.7|3
1733918250000|2024-12-11 11:57:30|41.93|41.71|41.93|41.71|41.93|41.71|41.92|41.7|3
1733918260000|2024-12-11 11:57:40|41.92|41.7|41.93|41.71|41.93|41.71|41.92|41.7|4
1733918280000|2024-12-11 11:58:00|41.92|41.7|41.92|41.7|41.92|41.7|41.92|41.7|1
1733918290000|2024-12-11 11:58:10|41.93|41.71|41.93|41.71|41.93|41.71|41.93|41.71|1
1733918300000|2024-12-11 11:58:20|41.92|41.7|41.92|41.7|41.92|41.7|41.92|41.7|1
1733918320000|2024-12-11 11:58:40|41.93|41.71|41.92|41.7|41.93|41.71|41.92|41.7|2
1733918330000|2024-12-11 11:58:50|41.89|41.67|41.88|41.66|41.89|41.67|41.88|41.66|2
1733918340000|2024-12-11 11:59:00|41.89|41.67|41.88|41.66|41.89|41.67|41.88|41.66|4
1733918360000|2024-12-11 11:59:20|41.91|41.69|41.91|41.69|41.91|41.69|41.91|41.69|1
1733918370000|2024-12-11 11:59:30|41.92|41.7|41.91|41.69|41.92|41.7|41.91|41.69|2
1733918380000|2024-12-11 11:59:40|41.92|41.7|41.92|41.7|41.92|41.7|41.92|41.7|1
1733918390000|2024-12-11 11:59:50|41.93|41.71|41.92|41.7|41.93|41.71|41.92|41.7|2
1733918400000|2024-12-11 12:00:00|41.91|41.69|41.91|41.69|41.92|41.7|41.91|41.69|3
1733918410000|2024-12-11 12:00:10|41.9|41.68|41.88|41.66|41.9|41.68|41.88|41.66|5
1733918420000|2024-12-11 12:00:20|41.89|41.67|41.89|41.67|41.9|41.68|41.88|41.66|5
1733918430000|2024-12-11 12:00:30|41.9|41.68|41.92|41.7|41.92|41.7|41.9|41.68|3
1733918440000|2024-12-11 12:00:40|41.93|41.71|41.93|41.71|41.93|41.71|41.93|41.71|1
1733918450000|2024-12-11 12:00:50|41.92|41.7|41.92|41.7|41.92|41.7|41.92|41.7|1
1733918460000|2024-12-11 12:01:00|41.93|41.71|41.93|41.71|41.93|41.71|41.92|41.7|3
1733918470000|2024-12-11 12:01:10|41.92|41.7|41.9|41.68|41.92|41.7|41.89|41.67|6
1733918480000|2024-12-11 12:01:20|41.91|41.69|41.91|41.69|41.92|41.7|41.91|41.69|3
1733918490000|2024-12-11 12:01:30|41.9|41.68|41.93|41.71|41.93|41.71|41.89|41.67|6
1733918510000|2024-12-11 12:01:50|41.94|41.72|41.95|41.73|41.95|41.73|41.94|41.72|2
1733918520000|2024-12-11 12:02:00|41.96|41.74|41.94|41.72|41.96|41.74|41.94|41.72|3
1733918530000|2024-12-11 12:02:10|41.95|41.73|41.96|41.74|41.96|41.74|41.95|41.73|6
1733918540000|2024-12-11 12:02:20|41.95|41.73|41.95|41.73|41.95|41.73|41.95|41.73|1
1733918550000|2024-12-11 12:02:30|41.96|41.74|41.96|41.74|41.96|41.74|41.96|41.74|1
1733918560000|2024-12-11 12:02:40|41.97|41.75|41.98|41.76|41.98|41.76|41.97|41.75|2
1733918570000|2024-12-11 12:02:50|41.99|41.77|41.98|41.76|41.99|41.77|41.98|41.76|4
1733918580000|2024-12-11 12:03:00|41.99|41.77|41.98|41.76|41.99|41.77|41.97|41.75|4
1733918590000|2024-12-11 12:03:10|41.97|41.75|41.97|41.75|41.97|41.75|41.97|41.75|1
1733918600000|2024-12-11 12:03:20|41.98|41.76|41.98|41.76|41.98|41.76|41.97|41.75|3
1733918610000|2024-12-11 12:03:30|41.99|41.77|41.97|41.75|41.99|41.77|41.97|41.75|3
1733918620000|2024-12-11 12:03:40|41.98|41.76|41.98|41.76|41.98|41.76|41.98|41.76|1
1733918630000|2024-12-11 12:03:50|41.99|41.77|41.99|41.77|41.99|41.77|41.99|41.77|1
1733918640000|2024-12-11 12:04:00|42|41.78|42.02|41.8|42.02|41.8|42|41.78|3
1733918650000|2024-12-11 12:04:10|42.03|41.81|42.03|41.81|42.03|41.81|42.03|41.81|1
1733918670000|2024-12-11 12:04:30|42.04|41.82|42.06|41.84|42.06|41.84|42.04|41.82|3
1733918680000|2024-12-11 12:04:40|42.07|41.85|42.08|41.86|42.08|41.86|42.07|41.85|2
1733918690000|2024-12-11 12:04:50|42.07|41.85|42.06|41.84|42.07|41.85|42.06|41.84|2
1733918700000|2024-12-11 12:05:00|42.07|41.85|42.07|41.85|42.07|41.85|42.07|41.85|1
1733918720000|2024-12-11 12:05:20|42.06|41.84|42.06|41.84|42.06|41.84|42.05|41.83|3
1733918740000|2024-12-11 12:05:40|42.05|41.83|42.05|41.83|42.05|41.83|42.05|41.83|1
1733918750000|2024-12-11 12:05:50|42.06|41.84|42.05|41.83|42.06|41.84|42.05|41.83|2
1733918760000|2024-12-11 12:06:00|42.06|41.84|42.06|41.84|42.06|41.84|42.06|41.84|1
1733918780000|2024-12-11 12:06:20|42.07|41.85|42.07|41.85|42.07|41.85|42.07|41.85|1
1733918790000|2024-12-11 12:06:30|42.06|41.84|42.06|41.84|42.07|41.85|42.06|41.84|3
1733918800000|2024-12-11 12:06:40|42.07|41.85|42.07|41.85|42.07|41.85|42.07|41.85|1
1733918840000|2024-12-11 12:07:20|42.08|41.86|42.08|41.86|42.08|41.86|42.08|41.86|1
1733918850000|2024-12-11 12:07:30|42.09|41.87|42.08|41.86|42.09|41.87|42.08|41.86|2
1733918860000|2024-12-11 12:07:40|42.07|41.85|42.07|41.85|42.07|41.85|42.07|41.85|1
1733918870000|2024-12-11 12:07:50|42.06|41.84|42|41.78|42.06|41.84|42|41.78|6
1733918880000|2024-12-11 12:08:00|42.01|41.79|41.97|41.75|42.02|41.8|41.97|41.75|11
1733918890000|2024-12-11 12:08:10|41.96|41.74|41.94|41.72|41.96|41.74|41.94|41.72|3
1733918900000|2024-12-11 12:08:20|41.93|41.71|41.92|41.7|41.94|41.72|41.92|41.7|4
1733918910000|2024-12-11 12:08:30|41.93|41.71|41.93|41.71|41.93|41.71|41.93|41.71|1
1733918920000|2024-12-11 12:08:40|41.92|41.7|41.92|41.7|41.92|41.7|41.92|41.7|1
1733918940000|2024-12-11 12:09:00|41.91|41.69|41.92|41.7|41.92|41.7|41.91|41.69|2
1733918950000|2024-12-11 12:09:10|41.93|41.71|41.93|41.71|41.93|41.71|41.93|41.71|1
1733918970000|2024-12-11 12:09:30|41.95|41.73|41.96|41.74|41.96|41.74|41.95|41.73|2
1733918980000|2024-12-11 12:09:40|41.98|41.76|42.03|41.81|42.03|41.81|41.98|41.76|4
1733919000000|2024-12-11 12:10:00|42.05|41.83|42.05|41.83|42.05|41.83|42.05|41.83|1
1733919010000|2024-12-11 12:10:10|42.06|41.84|42.05|41.83|42.06|41.84|42.05|41.83|2
1733919020000|2024-12-11 12:10:20|42.07|41.85|42.07|41.85|42.07|41.85|42.07|41.85|1
1733919030000|2024-12-11 12:10:30|42.08|41.86|42.06|41.84|42.08|41.86|42.06|41.84|3
1733919040000|2024-12-11 12:10:40|42.05|41.83|42.03|41.81|42.05|41.83|42.03|41.81|5
1733919050000|2024-12-11 12:10:50|42.01|41.79|42|41.78|42.01|41.79|41.99|41.77|9
1733919060000|2024-12-11 12:11:00|42.01|41.79|42.01|41.79|42.01|41.79|42|41.78|3
1733919070000|2024-12-11 12:11:10|42.02|41.8|42.02|41.8|42.04|41.82|42.02|41.8|4
1733919090000|2024-12-11 12:11:30|42.01|41.79|42.02|41.8|42.02|41.8|42|41.78|4
1733919100000|2024-12-11 12:11:40|42.03|41.81|42.02|41.8|42.03|41.81|42.02|41.8|2
1733919110000|2024-12-11 12:11:50|42.01|41.79|42|41.78|42.02|41.8|42|41.78|3
1733919120000|2024-12-11 12:12:00|41.99|41.77|41.93|41.71|41.99|41.77|41.93|41.71|7
1733919130000|2024-12-11 12:12:10|41.94|41.72|41.95|41.73|41.95|41.73|41.94|41.72|2
1733919140000|2024-12-11 12:12:20|41.94|41.72|41.91|41.69|41.95|41.73|41.91|41.69|7
1733919150000|2024-12-11 12:12:30|41.9|41.68|41.91|41.69|41.91|41.69|41.9|41.68|2
1733919160000|2024-12-11 12:12:40|41.92|41.7|41.89|41.67|41.92|41.7|41.89|41.67|4
1733919170000|2024-12-11 12:12:50|41.88|41.66|41.83|41.61|41.88|41.66|41.83|41.61|6
1733919180000|2024-12-11 12:13:00|41.84|41.62|41.85|41.63|41.85|41.63|41.83|41.61|4
1733919200000|2024-12-11 12:13:20|41.84|41.62|41.85|41.63|41.85|41.63|41.84|41.62|2
1733919210000|2024-12-11 12:13:30|41.86|41.64|41.86|41.64|41.86|41.64|41.86|41.64|1
1733919240000|2024-12-11 12:14:00|41.87|41.65|41.88|41.66|41.88|41.66|41.87|41.65|2
1733919250000|2024-12-11 12:14:10|41.87|41.65|41.87|41.65|41.88|41.66|41.87|41.65|5
1733919260000|2024-12-11 12:14:20|41.88|41.66|41.85|41.63|41.88|41.66|41.85|41.63|5
1733919270000|2024-12-11 12:14:30|41.84|41.62|41.83|41.61|41.84|41.62|41.83|41.61|2
1733919280000|2024-12-11 12:14:40|41.82|41.6|41.82|41.6|41.82|41.6|41.82|41.6|1
1733919300000|2024-12-11 12:15:00|41.81|41.59|41.81|41.59|41.82|41.6|41.81|41.59|3
1733919310000|2024-12-11 12:15:10|41.82|41.6|41.81|41.59|41.85|41.63|41.81|41.59|5
1733919320000|2024-12-11 12:15:20|41.82|41.6|41.79|41.57|41.82|41.6|41.77|41.55|10
1733919330000|2024-12-11 12:15:30|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733919340000|2024-12-11 12:15:40|41.8|41.58|41.81|41.59|41.81|41.59|41.8|41.58|2
1733919350000|2024-12-11 12:15:50|41.82|41.6|41.81|41.59|41.82|41.6|41.81|41.59|2
1733919360000|2024-12-11 12:16:00|41.8|41.58|41.79|41.57|41.81|41.59|41.79|41.57|4
1733919370000|2024-12-11 12:16:10|41.78|41.56|41.72|41.5|41.78|41.56|41.72|41.5|7
1733919380000|2024-12-11 12:16:20|41.73|41.51|41.74|41.52|41.74|41.52|41.73|41.51|4
1733919390000|2024-12-11 12:16:30|41.73|41.51|41.73|41.51|41.73|41.51|41.73|41.51|1
1733919400000|2024-12-11 12:16:40|41.74|41.52|41.75|41.53|41.75|41.53|41.74|41.52|2
1733919410000|2024-12-11 12:16:50|41.78|41.56|41.81|41.59|41.81|41.59|41.78|41.56|3
1733919420000|2024-12-11 12:17:00|41.79|41.57|41.8|41.58|41.8|41.58|41.79|41.57|4
1733919430000|2024-12-11 12:17:10|41.81|41.59|41.81|41.59|41.82|41.6|41.8|41.58|7
1733919440000|2024-12-11 12:17:20|41.82|41.6|41.82|41.6|41.82|41.6|41.82|41.6|1
1733919450000|2024-12-11 12:17:30|41.83|41.61|41.88|41.66|41.88|41.66|41.83|41.61|4
1733919460000|2024-12-11 12:17:40|41.89|41.67|41.94|41.72|41.94|41.72|41.89|41.67|3
1733919470000|2024-12-11 12:17:50|41.95|41.73|41.96|41.74|41.96|41.74|41.93|41.71|10
1733919480000|2024-12-11 12:18:00|41.97|41.75|41.97|41.75|41.97|41.75|41.97|41.75|1
1733919490000|2024-12-11 12:18:10|41.99|41.77|41.99|41.77|42|41.78|41.99|41.77|5
1733919500000|2024-12-11 12:18:20|42|41.78|42|41.78|42|41.78|41.99|41.77|3
1733919510000|2024-12-11 12:18:30|42.01|41.79|42|41.78|42.01|41.79|42|41.78|2
1733919520000|2024-12-11 12:18:40|42.01|41.79|42.02|41.8|42.02|41.8|42.01|41.79|2
1733919530000|2024-12-11 12:18:50|42.01|41.79|42|41.78|42.01|41.79|42|41.78|2
1733919540000|2024-12-11 12:19:00|41.99|41.77|41.99|41.77|41.99|41.77|41.99|41.77|1
1733919550000|2024-12-11 12:19:10|41.98|41.76|41.97|41.75|41.99|41.77|41.97|41.75|4
1733919560000|2024-12-11 12:19:20|41.96|41.74|41.96|41.74|41.97|41.75|41.95|41.73|7
1733919570000|2024-12-11 12:19:30|41.95|41.73|41.94|41.72|41.95|41.73|41.94|41.72|2
1733919580000|2024-12-11 12:19:40|41.95|41.73|41.96|41.74|41.96|41.74|41.95|41.73|2
1733919590000|2024-12-11 12:19:50|41.97|41.75|41.97|41.75|41.97|41.75|41.97|41.75|1
1733919600000|2024-12-11 12:20:00|41.96|41.74|41.95|41.73|41.96|41.74|41.93|41.71|4
1733919610000|2024-12-11 12:20:10|41.96|41.74|41.96|41.74|41.96|41.74|41.96|41.74|1
1733919620000|2024-12-11 12:20:20|41.97|41.75|41.99|41.77|41.99|41.77|41.97|41.75|3
1733919630000|2024-12-11 12:20:30|41.98|41.76|41.92|41.7|41.98|41.76|41.92|41.7|6
1733919640000|2024-12-11 12:20:40|41.93|41.71|41.94|41.72|41.94|41.72|41.93|41.71|2
1733919650000|2024-12-11 12:20:50|41.95|41.73|41.95|41.73|41.97|41.75|41.95|41.73|3
1733919660000|2024-12-11 12:21:00|41.96|41.74|41.98|41.76|41.98|41.76|41.96|41.74|3
1733919670000|2024-12-11 12:21:10|41.97|41.75|41.96|41.74|41.97|41.75|41.95|41.73|6
1733919680000|2024-12-11 12:21:20|41.95|41.73|41.95|41.73|41.95|41.73|41.95|41.73|1
1733919690000|2024-12-11 12:21:30|41.94|41.72|41.95|41.73|41.95|41.73|41.94|41.72|2
1733919700000|2024-12-11 12:21:40|41.94|41.72|41.94|41.72|41.94|41.72|41.94|41.72|1
1733919710000|2024-12-11 12:21:50|41.95|41.73|41.96|41.74|41.96|41.74|41.95|41.73|2
1733919720000|2024-12-11 12:22:00|41.97|41.75|41.98|41.76|41.98|41.76|41.97|41.75|2
1733919730000|2024-12-11 12:22:10|41.97|41.75|41.97|41.75|41.97|41.75|41.97|41.75|1
1733919740000|2024-12-11 12:22:20|41.98|41.76|41.97|41.75|41.98|41.76|41.97|41.75|2
1733919750000|2024-12-11 12:22:30|41.98|41.76|41.97|41.75|41.98|41.76|41.97|41.75|2
1733919760000|2024-12-11 12:22:40|41.96|41.74|41.96|41.74|41.96|41.74|41.96|41.74|1
1733919770000|2024-12-11 12:22:50|41.95|41.73|41.85|41.63|41.95|41.73|41.85|41.63|8
1733919780000|2024-12-11 12:23:00|41.86|41.64|41.88|41.66|41.88|41.66|41.86|41.64|2
1733919790000|2024-12-11 12:23:10|41.87|41.65|41.89|41.67|41.91|41.69|41.87|41.65|5
1733919800000|2024-12-11 12:23:20|41.9|41.68|41.89|41.67|41.9|41.68|41.88|41.66|6
1733919810000|2024-12-11 12:23:30|41.9|41.68|41.9|41.68|41.9|41.68|41.89|41.67|3
1733919820000|2024-12-11 12:23:40|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733919830000|2024-12-11 12:23:50|41.88|41.66|41.87|41.65|41.88|41.66|41.87|41.65|4
1733919840000|2024-12-11 12:24:00|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733919860000|2024-12-11 12:24:20|41.87|41.65|41.84|41.62|41.87|41.65|41.84|41.62|3
1733919870000|2024-12-11 12:24:30|41.85|41.63|41.88|41.66|41.88|41.66|41.85|41.63|4
1733919880000|2024-12-11 12:24:40|41.87|41.65|41.87|41.65|41.87|41.65|41.86|41.64|3
1733919890000|2024-12-11 12:24:50|41.88|41.66|41.88|41.66|41.88|41.66|41.88|41.66|1
1733919900000|2024-12-11 12:25:00|41.89|41.67|41.89|41.67|41.89|41.67|41.89|41.67|1
1733919910000|2024-12-11 12:25:10|41.9|41.68|41.91|41.69|41.91|41.69|41.9|41.68|2
1733919920000|2024-12-11 12:25:20|41.92|41.7|41.97|41.75|41.97|41.75|41.92|41.7|5
1733919930000|2024-12-11 12:25:30|41.96|41.74|41.95|41.73|41.96|41.74|41.94|41.72|4
1733919940000|2024-12-11 12:25:40|41.96|41.74|42.01|41.79|42.01|41.79|41.96|41.74|6
1733919950000|2024-12-11 12:25:50|42.02|41.8|42.09|41.87|42.09|41.87|42.02|41.8|5
1733919960000|2024-12-11 12:26:00|42.11|41.89|42.09|41.87|42.11|41.89|42.09|41.87|7
1733919970000|2024-12-11 12:26:10|42.08|41.86|42.09|41.87|42.09|41.87|42.06|41.84|8
1733919980000|2024-12-11 12:26:20|42.1|41.88|42.09|41.87|42.1|41.88|42.09|41.87|4
1733920000000|2024-12-11 12:26:40|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733920020000|2024-12-11 12:27:00|42.07|41.85|42.06|41.84|42.07|41.85|42.06|41.84|2
1733920030000|2024-12-11 12:27:10|42.07|41.85|42.07|41.85|42.07|41.85|42.06|41.84|3
1733920040000|2024-12-11 12:27:20|42.08|41.86|42.07|41.85|42.08|41.86|42.07|41.85|2
1733920050000|2024-12-11 12:27:30|42.08|41.86|42.05|41.83|42.08|41.86|42.04|41.82|6
1733920060000|2024-12-11 12:27:40|42.04|41.82|42.04|41.82|42.04|41.82|42.03|41.81|3
1733920070000|2024-12-11 12:27:50|42.05|41.83|42.04|41.82|42.05|41.83|42.04|41.82|2
1733920080000|2024-12-11 12:28:00|42.03|41.81|42.03|41.81|42.03|41.81|42.03|41.81|1
1733920090000|2024-12-11 12:28:10|42.02|41.8|42|41.78|42.02|41.8|42|41.78|5
1733920100000|2024-12-11 12:28:20|42.01|41.79|42.03|41.81|42.03|41.81|42|41.78|5
1733920110000|2024-12-11 12:28:30|42.05|41.83|42.06|41.84|42.06|41.84|42.05|41.83|2
1733920160000|2024-12-11 12:29:20|42.05|41.83|42.06|41.84|42.06|41.84|42.05|41.83|4
1733920170000|2024-12-11 12:29:30|42.05|41.83|42.06|41.84|42.06|41.84|42.05|41.83|2
1733920180000|2024-12-11 12:29:40|42.05|41.83|42.06|41.84|42.06|41.84|42.05|41.83|2
1733920190000|2024-12-11 12:29:50|42.07|41.85|42.09|41.87|42.09|41.87|42.07|41.85|3
1733920200000|2024-12-11 12:30:00|42.08|41.86|42.08|41.86|42.08|41.86|42.08|41.86|1
1733920210000|2024-12-11 12:30:10|42.09|41.87|42.07|41.85|42.09|41.87|42.07|41.85|3
1733920220000|2024-12-11 12:30:20|42.08|41.86|42.09|41.87|42.09|41.87|42.08|41.86|2
1733920230000|2024-12-11 12:30:30|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733920240000|2024-12-11 12:30:40|42.09|41.87|42.1|41.88|42.1|41.88|42.09|41.87|4
1733920250000|2024-12-11 12:30:50|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733920260000|2024-12-11 12:31:00|42.15|41.93|42.15|41.93|42.16|41.94|42.15|41.93|3
1733920270000|2024-12-11 12:31:10|42.14|41.92|42.14|41.92|42.14|41.92|42.14|41.92|1
1733920280000|2024-12-11 12:31:20|42.15|41.93|42.15|41.93|42.15|41.93|42.15|41.93|1
1733920290000|2024-12-11 12:31:30|42.16|41.94|42.16|41.94|42.16|41.94|42.16|41.94|1
1733920310000|2024-12-11 12:31:50|42.17|41.95|42.17|41.95|42.17|41.95|42.17|41.95|1
1733920320000|2024-12-11 12:32:00|42.18|41.96|42.19|41.97|42.19|41.97|42.18|41.96|4
1733920350000|2024-12-11 12:32:30|42.21|41.99|42.22|42|42.22|42|42.21|41.99|2
1733920360000|2024-12-11 12:32:40|42.23|42.01|42.26|42.04|42.26|42.04|42.23|42.01|3
1733920370000|2024-12-11 12:32:50|42.27|42.05|42.29|42.07|42.3|42.08|42.27|42.05|5
1733920380000|2024-12-11 12:33:00|42.28|42.06|42.29|42.07|42.29|42.07|42.27|42.05|4
1733920390000|2024-12-11 12:33:10|42.28|42.06|42.26|42.04|42.28|42.06|42.25|42.03|5
1733920420000|2024-12-11 12:33:40|42.25|42.03|42.25|42.03|42.25|42.03|42.25|42.03|1
1733920440000|2024-12-11 12:34:00|42.24|42.02|42.24|42.02|42.25|42.03|42.24|42.02|3
1733920480000|2024-12-11 12:34:40|42.25|42.03|42.26|42.04|42.26|42.04|42.25|42.03|4
1733920490000|2024-12-11 12:34:50|42.27|42.05|42.28|42.06|42.28|42.06|42.27|42.05|2
1733920500000|2024-12-11 12:35:00|42.29|42.07|42.31|42.09|42.31|42.09|42.29|42.07|3
1733920510000|2024-12-11 12:35:10|42.32|42.1|42.39|42.17|42.39|42.17|42.32|42.1|6
1733920520000|2024-12-11 12:35:20|42.38|42.16|42.39|42.17|42.39|42.17|42.38|42.16|2
1733920540000|2024-12-11 12:35:40|42.4|42.18|42.41|42.19|42.41|42.19|42.4|42.18|2
1733920560000|2024-12-11 12:36:00|42.42|42.2|42.42|42.2|42.42|42.2|42.42|42.2|1
1733920570000|2024-12-11 12:36:10|42.43|42.21|42.43|42.21|42.43|42.21|42.41|42.19|3
1733920580000|2024-12-11 12:36:20|42.44|42.22|42.45|42.23|42.45|42.23|42.44|42.22|2
1733920590000|2024-12-11 12:36:30|42.46|42.24|42.46|42.24|42.46|42.24|42.46|42.24|1
1733920610000|2024-12-11 12:36:50|42.47|42.25|42.49|42.27|42.49|42.27|42.47|42.25|3
1733920620000|2024-12-11 12:37:00|42.48|42.26|42.48|42.26|42.49|42.27|42.48|42.26|3
1733920640000|2024-12-11 12:37:20|42.49|42.27|42.46|42.24|42.49|42.27|42.46|42.24|3
1733920650000|2024-12-11 12:37:30|42.47|42.25|42.5|42.28|42.5|42.28|42.47|42.25|4
1733920660000|2024-12-11 12:37:40|42.51|42.29|42.49|42.27|42.51|42.29|42.49|42.27|5
1733920670000|2024-12-11 12:37:50|42.48|42.26|42.46|42.24|42.48|42.26|42.46|42.24|2
1733920680000|2024-12-11 12:38:00|42.47|42.25|42.48|42.26|42.48|42.26|42.46|42.24|4
1733920690000|2024-12-11 12:38:10|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733920700000|2024-12-11 12:38:20|42.46|42.24|42.47|42.25|42.48|42.26|42.46|42.24|4
1733920710000|2024-12-11 12:38:30|42.46|42.24|42.43|42.21|42.46|42.24|42.42|42.2|5
1733920720000|2024-12-11 12:38:40|42.42|42.2|42.44|42.22|42.44|42.22|42.42|42.2|3
1733920730000|2024-12-11 12:38:50|42.46|42.24|42.48|42.26|42.48|42.26|42.46|42.24|2
1733920740000|2024-12-11 12:39:00|42.47|42.25|42.47|42.25|42.48|42.26|42.47|42.25|3
1733920750000|2024-12-11 12:39:10|42.48|42.26|42.51|42.29|42.51|42.29|42.48|42.26|4
1733920760000|2024-12-11 12:39:20|42.53|42.31|42.59|42.37|42.59|42.37|42.53|42.31|4
1733920770000|2024-12-11 12:39:30|42.6|42.38|42.6|42.38|42.6|42.38|42.6|42.38|1
1733920790000|2024-12-11 12:39:50|42.61|42.39|42.63|42.41|42.63|42.41|42.61|42.39|3
1733920800000|2024-12-11 12:40:00|42.64|42.42|42.61|42.39|42.64|42.42|42.61|42.39|4
1733920810000|2024-12-11 12:40:10|42.59|42.37|42.52|42.3|42.59|42.37|42.52|42.3|4
1733920820000|2024-12-11 12:40:20|42.55|42.33|42.58|42.36|42.58|42.36|42.55|42.33|2
1733920830000|2024-12-11 12:40:30|42.59|42.37|42.62|42.4|42.62|42.4|42.59|42.37|3
1733920840000|2024-12-11 12:40:40|42.61|42.39|42.61|42.39|42.61|42.39|42.61|42.39|1
1733920850000|2024-12-11 12:40:50|42.59|42.37|42.57|42.35|42.59|42.37|42.57|42.35|3
1733920860000|2024-12-11 12:41:00|42.58|42.36|42.58|42.36|42.58|42.36|42.58|42.36|1
1733920870000|2024-12-11 12:41:10|42.59|42.37|42.6|42.38|42.62|42.4|42.59|42.37|5
1733920880000|2024-12-11 12:41:20|42.58|42.36|42.61|42.39|42.61|42.39|42.58|42.36|6
1733920890000|2024-12-11 12:41:30|42.62|42.4|42.63|42.41|42.63|42.41|42.62|42.4|2
1733920900000|2024-12-11 12:41:40|42.61|42.39|42.6|42.38|42.61|42.39|42.6|42.38|2
1733920910000|2024-12-11 12:41:50|42.59|42.37|42.54|42.32|42.59|42.37|42.54|42.32|6
1733920920000|2024-12-11 12:42:00|42.52|42.3|42.54|42.32|42.54|42.32|42.52|42.3|3
1733920930000|2024-12-11 12:42:10|42.55|42.33|42.54|42.32|42.55|42.33|42.53|42.31|3
1733920940000|2024-12-11 12:42:20|42.53|42.31|42.55|42.33|42.55|42.33|42.53|42.31|3
1733920950000|2024-12-11 12:42:30|42.56|42.34|42.6|42.38|42.61|42.39|42.56|42.34|6
1733920960000|2024-12-11 12:42:40|42.61|42.39|42.6|42.38|42.61|42.39|42.58|42.36|6
1733920970000|2024-12-11 12:42:50|42.61|42.39|42.59|42.37|42.62|42.4|42.59|42.37|5
1733920980000|2024-12-11 12:43:00|42.57|42.35|42.58|42.36|42.59|42.37|42.54|42.32|6
1733920990000|2024-12-11 12:43:10|42.59|42.37|42.6|42.38|42.6|42.38|42.58|42.36|4
1733921000000|2024-12-11 12:43:20|42.58|42.36|42.58|42.36|42.58|42.36|42.56|42.34|7
1733921010000|2024-12-11 12:43:30|42.59|42.37|42.59|42.37|42.59|42.37|42.59|42.37|1
1733921020000|2024-12-11 12:43:40|42.57|42.35|42.55|42.33|42.57|42.35|42.55|42.33|3
1733921040000|2024-12-11 12:44:00|42.54|42.32|42.53|42.31|42.54|42.32|42.53|42.31|4
1733921050000|2024-12-11 12:44:10|42.52|42.3|42.5|42.28|42.52|42.3|42.49|42.27|5
1733921060000|2024-12-11 12:44:20|42.52|42.3|42.49|42.27|42.52|42.3|42.48|42.26|5
1733921070000|2024-12-11 12:44:30|42.48|42.26|42.47|42.25|42.48|42.26|42.46|42.24|3
1733921080000|2024-12-11 12:44:40|42.46|42.24|42.44|42.22|42.46|42.24|42.44|42.22|3
1733921090000|2024-12-11 12:44:50|42.45|42.23|42.48|42.26|42.48|42.26|42.45|42.23|2
1733921100000|2024-12-11 12:45:00|42.49|42.27|42.55|42.33|42.55|42.33|42.48|42.26|5
1733921110000|2024-12-11 12:45:10|42.5|42.28|42.49|42.27|42.5|42.28|42.48|42.26|4
1733921120000|2024-12-11 12:45:20|42.48|42.26|42.47|42.25|42.49|42.27|42.46|42.24|9
1733921130000|2024-12-11 12:45:30|42.48|42.26|42.52|42.3|42.52|42.3|42.48|42.26|3
1733921140000|2024-12-11 12:45:40|42.54|42.32|42.59|42.37|42.59|42.37|42.54|42.32|8
1733921150000|2024-12-11 12:45:50|42.6|42.38|42.61|42.39|42.61|42.39|42.6|42.38|2
1733921160000|2024-12-11 12:46:00|42.62|42.4|42.63|42.41|42.63|42.41|42.6|42.38|9
1733921170000|2024-12-11 12:46:10|42.62|42.4|42.62|42.4|42.62|42.4|42.62|42.4|1
1733921210000|2024-12-11 12:46:50|42.6|42.38|42.61|42.39|42.61|42.39|42.6|42.38|2
1733921220000|2024-12-11 12:47:00|42.62|42.4|42.64|42.42|42.64|42.42|42.62|42.4|3
1733921230000|2024-12-11 12:47:10|42.65|42.43|42.65|42.43|42.65|42.43|42.65|42.43|1
1733921240000|2024-12-11 12:47:20|42.66|42.44|42.66|42.44|42.66|42.44|42.66|42.44|1
1733921250000|2024-12-11 12:47:30|42.65|42.43|42.65|42.43|42.66|42.44|42.65|42.43|3
1733921260000|2024-12-11 12:47:40|42.64|42.42|42.65|42.43|42.65|42.43|42.64|42.42|4
1733921270000|2024-12-11 12:47:50|42.63|42.41|42.56|42.34|42.63|42.41|42.56|42.34|7
1733921280000|2024-12-11 12:48:00|42.55|42.33|42.55|42.33|42.56|42.34|42.54|42.32|7
1733921300000|2024-12-11 12:48:20|42.54|42.32|42.54|42.32|42.55|42.33|42.53|42.31|5
1733921310000|2024-12-11 12:48:30|42.53|42.31|42.54|42.32|42.54|42.32|42.53|42.31|2
1733921320000|2024-12-11 12:48:40|42.55|42.33|42.55|42.33|42.55|42.33|42.54|42.32|3
1733921330000|2024-12-11 12:48:50|42.54|42.32|42.54|42.32|42.54|42.32|42.53|42.31|3
1733921340000|2024-12-11 12:49:00|42.53|42.31|42.54|42.32|42.54|42.32|42.53|42.31|2
1733921350000|2024-12-11 12:49:10|42.53|42.31|42.51|42.29|42.53|42.31|42.51|42.29|5
1733921360000|2024-12-11 12:49:20|42.52|42.3|42.52|42.3|42.52|42.3|42.51|42.29|3
1733921380000|2024-12-11 12:49:40|42.51|42.29|42.5|42.28|42.51|42.29|42.5|42.28|2
1733921400000|2024-12-11 12:50:00|42.49|42.27|42.52|42.3|42.52|42.3|42.48|42.26|8
1733921410000|2024-12-11 12:50:10|42.53|42.31|42.53|42.31|42.53|42.31|42.52|42.3|3
1733921420000|2024-12-11 12:50:20|42.54|42.32|42.55|42.33|42.55|42.33|42.54|42.32|2
1733921430000|2024-12-11 12:50:30|42.54|42.32|42.54|42.32|42.55|42.33|42.54|42.32|3
1733921440000|2024-12-11 12:50:40|42.55|42.33|42.56|42.34|42.56|42.34|42.55|42.33|2
1733921460000|2024-12-11 12:51:00|42.55|42.33|42.47|42.25|42.55|42.33|42.47|42.25|7
1733921470000|2024-12-11 12:51:10|42.46|42.24|42.45|42.23|42.49|42.27|42.45|42.23|12
1733921480000|2024-12-11 12:51:20|42.43|42.21|42.43|42.21|42.43|42.21|42.43|42.21|1
1733921490000|2024-12-11 12:51:30|42.4|42.18|42.37|42.15|42.4|42.18|42.36|42.14|6
1733921500000|2024-12-11 12:51:40|42.36|42.14|42.38|42.16|42.38|42.16|42.31|42.09|8
1733921510000|2024-12-11 12:51:50|42.37|42.15|42.37|42.15|42.38|42.16|42.37|42.15|3
1733921520000|2024-12-11 12:52:00|42.36|42.14|42.41|42.19|42.42|42.2|42.36|42.14|7
1733921530000|2024-12-11 12:52:10|42.4|42.18|42.4|42.18|42.41|42.19|42.4|42.18|3
1733921540000|2024-12-11 12:52:20|42.41|42.19|42.4|42.18|42.41|42.19|42.4|42.18|2
1733921550000|2024-12-11 12:52:30|42.39|42.17|42.38|42.16|42.39|42.17|42.38|42.16|2
1733921560000|2024-12-11 12:52:40|42.37|42.15|42.36|42.14|42.37|42.15|42.35|42.13|3
1733921580000|2024-12-11 12:53:00|42.37|42.15|42.35|42.13|42.37|42.15|42.35|42.13|3
1733921590000|2024-12-11 12:53:10|42.32|42.1|42.29|42.07|42.32|42.1|42.29|42.07|4
1733921600000|2024-12-11 12:53:20|42.3|42.08|42.29|42.07|42.3|42.08|42.29|42.07|2
1733921610000|2024-12-11 12:53:30|42.27|42.05|42.25|42.03|42.28|42.06|42.25|42.03|9
1733921620000|2024-12-11 12:53:40|42.27|42.05|42.28|42.06|42.28|42.06|42.25|42.03|6
1733921630000|2024-12-11 12:53:50|42.29|42.07|42.27|42.05|42.29|42.07|42.27|42.05|5
1733921640000|2024-12-11 12:54:00|42.26|42.04|42.28|42.06|42.28|42.06|42.26|42.04|5
1733921650000|2024-12-11 12:54:10|42.29|42.07|42.25|42.03|42.29|42.07|42.25|42.03|4
1733921660000|2024-12-11 12:54:20|42.26|42.04|42.26|42.04|42.26|42.04|42.25|42.03|3
1733921670000|2024-12-11 12:54:30|42.27|42.05|42.31|42.09|42.31|42.09|42.27|42.05|5
1733921680000|2024-12-11 12:54:40|42.32|42.1|42.32|42.1|42.32|42.1|42.32|42.1|1
1733921690000|2024-12-11 12:54:50|42.31|42.09|42.3|42.08|42.31|42.09|42.3|42.08|2
1733921700000|2024-12-11 12:55:00|42.31|42.09|42.31|42.09|42.31|42.09|42.3|42.08|3
1733921710000|2024-12-11 12:55:10|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733921720000|2024-12-11 12:55:20|42.35|42.13|42.33|42.11|42.35|42.13|42.33|42.11|3
1733921730000|2024-12-11 12:55:30|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733921740000|2024-12-11 12:55:40|42.32|42.1|42.32|42.1|42.32|42.1|42.31|42.09|3
1733921750000|2024-12-11 12:55:50|42.33|42.11|42.34|42.12|42.34|42.12|42.32|42.1|4
1733921760000|2024-12-11 12:56:00|42.35|42.13|42.34|42.12|42.35|42.13|42.34|42.12|2
1733921770000|2024-12-11 12:56:10|42.33|42.11|42.33|42.11|42.33|42.11|42.32|42.1|3
1733921780000|2024-12-11 12:56:20|42.32|42.1|42.32|42.1|42.33|42.11|42.32|42.1|3
1733921790000|2024-12-11 12:56:30|42.33|42.11|42.33|42.11|42.33|42.11|42.33|42.11|1
1733921800000|2024-12-11 12:56:40|42.34|42.12|42.34|42.12|42.34|42.12|42.33|42.11|3
1733921810000|2024-12-11 12:56:50|42.33|42.11|42.34|42.12|42.34|42.12|42.33|42.11|2
1733921830000|2024-12-11 12:57:10|42.35|42.13|42.37|42.15|42.37|42.15|42.35|42.13|3
1733921840000|2024-12-11 12:57:20|42.39|42.17|42.38|42.16|42.39|42.17|42.37|42.15|4
1733921850000|2024-12-11 12:57:30|42.39|42.17|42.39|42.17|42.39|42.17|42.39|42.17|1
1733921860000|2024-12-11 12:57:40|42.4|42.18|42.4|42.18|42.4|42.18|42.4|42.18|1
1733921870000|2024-12-11 12:57:50|42.39|42.17|42.38|42.16|42.39|42.17|42.38|42.16|2
1733921880000|2024-12-11 12:58:00|42.39|42.17|42.37|42.15|42.39|42.17|42.36|42.14|5
1733921890000|2024-12-11 12:58:10|42.38|42.16|42.38|42.16|42.38|42.16|42.38|42.16|1
1733921900000|2024-12-11 12:58:20|42.39|42.17|42.39|42.17|42.39|42.17|42.39|42.17|1
1733921920000|2024-12-11 12:58:40|42.38|42.16|42.38|42.16|42.38|42.16|42.38|42.16|1
1733921930000|2024-12-11 12:58:50|42.39|42.17|42.39|42.17|42.39|42.17|42.39|42.17|1
1733921940000|2024-12-11 12:59:00|42.4|42.18|42.4|42.18|42.41|42.19|42.4|42.18|3
1733921950000|2024-12-11 12:59:10|42.41|42.19|42.41|42.19|42.41|42.19|42.41|42.19|1
1733921960000|2024-12-11 12:59:20|42.4|42.18|42.41|42.19|42.41|42.19|42.4|42.18|2
1733921990000|2024-12-11 12:59:50|42.4|42.18|42.4|42.18|42.4|42.18|42.39|42.17|3
1733922000000|2024-12-11 13:00:00|42.41|42.19|42.46|42.24|42.46|42.24|42.41|42.19|4
1733922010000|2024-12-11 13:00:10|42.47|42.25|42.46|42.24|42.47|42.25|42.45|42.23|4
1733922020000|2024-12-11 13:00:20|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733922030000|2024-12-11 13:00:30|42.48|42.26|42.48|42.26|42.48|42.26|42.48|42.26|1
1733922050000|2024-12-11 13:00:50|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733922060000|2024-12-11 13:01:00|42.48|42.26|42.49|42.27|42.49|42.27|42.48|42.26|2
1733922070000|2024-12-11 13:01:10|42.48|42.26|42.48|42.26|42.48|42.26|42.48|42.26|1
1733922080000|2024-12-11 13:01:20|42.49|42.27|42.54|42.32|42.54|42.32|42.49|42.27|6
1733922090000|2024-12-11 13:01:30|42.56|42.34|42.56|42.34|42.56|42.34|42.56|42.34|1
1733922110000|2024-12-11 13:01:50|42.55|42.33|42.55|42.33|42.55|42.33|42.54|42.32|3
1733922120000|2024-12-11 13:02:00|42.53|42.31|42.43|42.21|42.53|42.31|42.42|42.2|13
1733922130000|2024-12-11 13:02:10|42.42|42.2|42.42|42.2|42.43|42.21|42.41|42.19|6
1733922140000|2024-12-11 13:02:20|42.43|42.21|42.43|42.21|42.44|42.22|42.43|42.21|3
1733922150000|2024-12-11 13:02:30|42.45|42.23|42.44|42.22|42.46|42.24|42.44|42.22|3
1733922160000|2024-12-11 13:02:40|42.45|42.23|42.4|42.18|42.45|42.23|42.4|42.18|6
1733922170000|2024-12-11 13:02:50|42.41|42.19|42.4|42.18|42.41|42.19|42.4|42.18|2
1733922180000|2024-12-11 13:03:00|42.39|42.17|42.37|42.15|42.39|42.17|42.37|42.15|3
1733922190000|2024-12-11 13:03:10|42.38|42.16|42.37|42.15|42.38|42.16|42.37|42.15|4
1733922210000|2024-12-11 13:03:30|42.38|42.16|42.38|42.16|42.38|42.16|42.37|42.15|3
1733922220000|2024-12-11 13:03:40|42.37|42.15|42.37|42.15|42.37|42.15|42.37|42.15|1
1733922250000|2024-12-11 13:04:10|42.36|42.14|42.31|42.09|42.36|42.14|42.3|42.08|6
1733922260000|2024-12-11 13:04:20|42.34|42.12|42.29|42.07|42.35|42.13|42.29|42.07|10
1733922270000|2024-12-11 13:04:30|42.3|42.08|42.3|42.08|42.3|42.08|42.29|42.07|3
1733922280000|2024-12-11 13:04:40|42.29|42.07|42.29|42.07|42.29|42.07|42.29|42.07|1
1733922300000|2024-12-11 13:05:00|42.33|42.11|42.35|42.13|42.36|42.14|42.32|42.1|9
1733922310000|2024-12-11 13:05:10|42.36|42.14|42.35|42.13|42.36|42.14|42.33|42.11|10
1733922320000|2024-12-11 13:05:20|42.34|42.12|42.33|42.11|42.34|42.12|42.33|42.11|2
1733922330000|2024-12-11 13:05:30|42.32|42.1|42.3|42.08|42.32|42.1|42.3|42.08|5
1733922340000|2024-12-11 13:05:40|42.31|42.09|42.34|42.12|42.34|42.12|42.3|42.08|7
1733922350000|2024-12-11 13:05:50|42.35|42.13|42.36|42.14|42.37|42.15|42.35|42.13|4
1733922360000|2024-12-11 13:06:00|42.35|42.13|42.35|42.13|42.35|42.13|42.35|42.13|1
1733922370000|2024-12-11 13:06:10|42.34|42.12|42.34|42.12|42.35|42.13|42.34|42.12|3
1733922390000|2024-12-11 13:06:30|42.33|42.11|42.31|42.09|42.33|42.11|42.31|42.09|3
1733922400000|2024-12-11 13:06:40|42.32|42.1|42.33|42.11|42.33|42.11|42.32|42.1|2
1733922410000|2024-12-11 13:06:50|42.34|42.12|42.36|42.14|42.36|42.14|42.33|42.11|4
1733922420000|2024-12-11 13:07:00|42.35|42.13|42.36|42.14|42.36|42.14|42.35|42.13|2
1733922430000|2024-12-11 13:07:10|42.37|42.15|42.41|42.19|42.41|42.19|42.37|42.15|3
1733922440000|2024-12-11 13:07:20|42.42|42.2|42.46|42.24|42.46|42.24|42.42|42.2|6
1733922450000|2024-12-11 13:07:30|42.47|42.25|42.47|42.25|42.47|42.25|42.46|42.24|3
1733922460000|2024-12-11 13:07:40|42.46|42.24|42.44|42.22|42.46|42.24|42.44|42.22|3
1733922470000|2024-12-11 13:07:50|42.42|42.2|42.41|42.19|42.42|42.2|42.39|42.17|5
1733922480000|2024-12-11 13:08:00|42.4|42.18|42.41|42.19|42.41|42.19|42.4|42.18|2
1733922490000|2024-12-11 13:08:10|42.43|42.21|42.47|42.25|42.47|42.25|42.43|42.21|5
1733922500000|2024-12-11 13:08:20|42.48|42.26|42.48|42.26|42.48|42.26|42.47|42.25|3
1733922520000|2024-12-11 13:08:40|42.49|42.27|42.52|42.3|42.52|42.3|42.49|42.27|4
1733922540000|2024-12-11 13:09:00|42.51|42.29|42.49|42.27|42.51|42.29|42.49|42.27|3
1733922550000|2024-12-11 13:09:10|42.48|42.26|42.45|42.23|42.48|42.26|42.45|42.23|4
1733922560000|2024-12-11 13:09:20|42.44|42.22|42.41|42.19|42.44|42.22|42.41|42.19|3
1733922580000|2024-12-11 13:09:40|42.4|42.18|42.36|42.14|42.4|42.18|42.36|42.14|7
1733922590000|2024-12-11 13:09:50|42.37|42.15|42.37|42.15|42.37|42.15|42.37|42.15|1
1733922600000|2024-12-11 13:10:00|42.38|42.16|42.38|42.16|42.4|42.18|42.38|42.16|3
1733922610000|2024-12-11 13:10:10|42.39|42.17|42.4|42.18|42.4|42.18|42.39|42.17|2
1733922630000|2024-12-11 13:10:30|42.41|42.19|42.41|42.19|42.41|42.19|42.41|42.19|1
1733922640000|2024-12-11 13:10:40|42.4|42.18|42.4|42.18|42.4|42.18|42.39|42.17|3
1733922650000|2024-12-11 13:10:50|42.41|42.19|42.41|42.19|42.41|42.19|42.41|42.19|1
1733922660000|2024-12-11 13:11:00|42.42|42.2|42.42|42.2|42.42|42.2|42.42|42.2|1
1733922670000|2024-12-11 13:11:10|42.41|42.19|42.41|42.19|42.41|42.19|42.4|42.18|5
1733922680000|2024-12-11 13:11:20|42.4|42.18|42.4|42.18|42.41|42.19|42.4|42.18|3
1733922690000|2024-12-11 13:11:30|42.41|42.19|42.41|42.19|42.41|42.19|42.41|42.19|1
1733922700000|2024-12-11 13:11:40|42.4|42.18|42.38|42.16|42.4|42.18|42.38|42.16|3
1733922720000|2024-12-11 13:12:00|42.37|42.15|42.37|42.15|42.37|42.15|42.37|42.15|1
1733922730000|2024-12-11 13:12:10|42.36|42.14|42.31|42.09|42.36|42.14|42.31|42.09|7
1733922740000|2024-12-11 13:12:20|42.3|42.08|42.34|42.12|42.34|42.12|42.3|42.08|7
1733922760000|2024-12-11 13:12:40|42.36|42.14|42.36|42.14|42.36|42.14|42.36|42.14|1
1733922770000|2024-12-11 13:12:50|42.37|42.15|42.34|42.12|42.37|42.15|42.34|42.12|6
1733922780000|2024-12-11 13:13:00|42.33|42.11|42.31|42.09|42.33|42.11|42.3|42.08|4
1733922790000|2024-12-11 13:13:10|42.3|42.08|42.31|42.09|42.31|42.09|42.3|42.08|2
1733922800000|2024-12-11 13:13:20|42.3|42.08|42.28|42.06|42.31|42.09|42.27|42.05|6
1733922810000|2024-12-11 13:13:30|42.27|42.05|42.27|42.05|42.28|42.06|42.27|42.05|5
1733922820000|2024-12-11 13:13:40|42.26|42.04|42.24|42.02|42.26|42.04|42.24|42.02|3
1733922870000|2024-12-11 13:14:30|42.22|42|42.16|41.94|42.22|42|42.16|41.94|5
1733922880000|2024-12-11 13:14:40|42.17|41.95|42.17|41.95|42.17|41.95|42.14|41.92|7
1733922890000|2024-12-11 13:14:50|42.18|41.96|42.18|41.96|42.18|41.96|42.17|41.95|5
1733922900000|2024-12-11 13:15:00|42.19|41.97|42.16|41.94|42.19|41.97|42.15|41.93|5
1733922910000|2024-12-11 13:15:10|42.15|41.93|42.11|41.89|42.16|41.94|42.11|41.89|7
1733922920000|2024-12-11 13:15:20|42.1|41.88|42.03|41.81|42.1|41.88|42.03|41.81|10
1733922930000|2024-12-11 13:15:30|42|41.78|42|41.78|42.01|41.79|41.99|41.77|5
1733922940000|2024-12-11 13:15:40|41.99|41.77|41.99|41.77|41.99|41.77|41.99|41.77|1
1733922950000|2024-12-11 13:15:50|42|41.78|41.98|41.76|42|41.78|41.96|41.74|5
1733922960000|2024-12-11 13:16:00|41.99|41.77|41.98|41.76|41.99|41.77|41.97|41.75|8
1733922970000|2024-12-11 13:16:10|41.99|41.77|41.97|41.75|41.99|41.77|41.97|41.75|5
1733922980000|2024-12-11 13:16:20|41.98|41.76|41.98|41.76|42|41.78|41.98|41.76|8
1733922990000|2024-12-11 13:16:30|41.97|41.75|41.96|41.74|41.97|41.75|41.96|41.74|4
1733923000000|2024-12-11 13:16:40|41.97|41.75|41.96|41.74|41.97|41.75|41.96|41.74|4
1733923010000|2024-12-11 13:16:50|41.98|41.76|42|41.78|42|41.78|41.98|41.76|3
1733923020000|2024-12-11 13:17:00|41.99|41.77|41.97|41.75|41.99|41.77|41.96|41.74|5
1733923040000|2024-12-11 13:17:20|41.96|41.74|41.96|41.74|41.96|41.74|41.96|41.74|1
1733923050000|2024-12-11 13:17:30|41.97|41.75|41.92|41.7|41.97|41.75|41.92|41.7|5
1733923060000|2024-12-11 13:17:40|41.93|41.71|41.91|41.69|41.93|41.71|41.91|41.69|3
1733923070000|2024-12-11 13:17:50|41.92|41.7|41.91|41.69|41.93|41.71|41.91|41.69|3
1733923080000|2024-12-11 13:18:00|41.92|41.7|41.97|41.75|41.97|41.75|41.92|41.7|4
1733923090000|2024-12-11 13:18:10|41.96|41.74|41.95|41.73|41.97|41.75|41.93|41.71|11
1733923100000|2024-12-11 13:18:20|41.96|41.74|41.95|41.73|41.98|41.76|41.94|41.72|8
1733923110000|2024-12-11 13:18:30|41.96|41.74|41.99|41.77|41.99|41.77|41.96|41.74|4
1733923120000|2024-12-11 13:18:40|41.98|41.76|41.97|41.75|41.98|41.76|41.97|41.75|2
1733923130000|2024-12-11 13:18:50|41.96|41.74|41.97|41.75|41.98|41.76|41.96|41.74|4
1733923140000|2024-12-11 13:19:00|41.96|41.74|41.97|41.75|41.97|41.75|41.96|41.74|2
1733923150000|2024-12-11 13:19:10|41.98|41.76|41.98|41.76|41.98|41.76|41.97|41.75|3
1733923160000|2024-12-11 13:19:20|41.99|41.77|42|41.78|42|41.78|41.99|41.77|2
1733923170000|2024-12-11 13:19:30|41.99|41.77|41.99|41.77|41.99|41.77|41.99|41.77|1
1733923180000|2024-12-11 13:19:40|42|41.78|42.01|41.79|42.01|41.79|42|41.78|2
1733923190000|2024-12-11 13:19:50|42|41.78|42.01|41.79|42.01|41.79|42|41.78|2
1733923200000|2024-12-11 13:20:00|42|41.78|42|41.78|42|41.78|41.99|41.77|3
1733923210000|2024-12-11 13:20:10|41.99|41.77|42|41.78|42|41.78|41.99|41.77|2
1733923220000|2024-12-11 13:20:20|41.99|41.77|41.92|41.7|41.99|41.77|41.92|41.7|11
1733923230000|2024-12-11 13:20:30|41.91|41.69|41.87|41.65|41.91|41.69|41.86|41.64|6
1733923240000|2024-12-11 13:20:40|41.88|41.66|41.89|41.67|41.89|41.67|41.88|41.66|2
1733923250000|2024-12-11 13:20:50|41.9|41.68|41.9|41.68|41.9|41.68|41.9|41.68|1
1733923260000|2024-12-11 13:21:00|41.91|41.69|41.91|41.69|41.91|41.69|41.91|41.69|1
1733923270000|2024-12-11 13:21:10|41.9|41.68|41.91|41.69|41.91|41.69|41.9|41.68|2
1733923290000|2024-12-11 13:21:30|41.92|41.7|41.93|41.71|41.93|41.71|41.92|41.7|4
1733923300000|2024-12-11 13:21:40|41.94|41.72|41.96|41.74|41.96|41.74|41.94|41.72|2
1733923310000|2024-12-11 13:21:50|41.97|41.75|41.98|41.76|41.98|41.76|41.97|41.75|2
1733923320000|2024-12-11 13:22:00|41.99|41.77|41.99|41.77|41.99|41.77|41.98|41.76|3
1733923330000|2024-12-11 13:22:10|42|41.78|42.02|41.8|42.02|41.8|42|41.78|3
1733923350000|2024-12-11 13:22:30|42.03|41.81|42.09|41.87|42.09|41.87|42.03|41.81|6
1733923360000|2024-12-11 13:22:40|42.08|41.86|42.08|41.86|42.08|41.86|42.08|41.86|1
1733923370000|2024-12-11 13:22:50|42.1|41.88|42.06|41.84|42.1|41.88|42.06|41.84|3
1733923380000|2024-12-11 13:23:00|42.04|41.82|42.05|41.83|42.06|41.84|42.03|41.81|10
1733923390000|2024-12-11 13:23:10|42.04|41.82|42.02|41.8|42.04|41.82|42.02|41.8|3
1733923400000|2024-12-11 13:23:20|42.03|41.81|42.03|41.81|42.03|41.81|42.01|41.79|5
1733923420000|2024-12-11 13:23:40|42.02|41.8|42.01|41.79|42.03|41.81|42.01|41.79|7
1733923430000|2024-12-11 13:23:50|42.02|41.8|42.04|41.82|42.04|41.82|42.02|41.8|3
1733923440000|2024-12-11 13:24:00|42.06|41.84|42.08|41.86|42.08|41.86|42.06|41.84|3
1733923450000|2024-12-11 13:24:10|42.1|41.88|42.1|41.88|42.1|41.88|42.1|41.88|1
1733923460000|2024-12-11 13:24:20|42.11|41.89|42.12|41.9|42.12|41.9|42.11|41.89|2
1733923470000|2024-12-11 13:24:30|42.18|41.96|42.18|41.96|42.18|41.96|42.18|41.96|1
1733923480000|2024-12-11 13:24:40|42.17|41.95|42.15|41.93|42.18|41.96|42.15|41.93|5
1733923490000|2024-12-11 13:24:50|42.14|41.92|42.13|41.91|42.14|41.92|42.13|41.91|6
1733923500000|2024-12-11 13:25:00|42.12|41.9|42.09|41.87|42.12|41.9|42.09|41.87|8
1733923510000|2024-12-11 13:25:10|42.08|41.86|42.09|41.87|42.09|41.87|42.08|41.86|4
1733923520000|2024-12-11 13:25:20|42.08|41.86|42.08|41.86|42.08|41.86|42.08|41.86|1
1733923540000|2024-12-11 13:25:40|42.09|41.87|42.09|41.87|42.1|41.88|42.09|41.87|3
1733923550000|2024-12-11 13:25:50|42.1|41.88|42.1|41.88|42.11|41.89|42.1|41.88|3
1733923560000|2024-12-11 13:26:00|42.09|41.87|42.09|41.87|42.09|41.87|42.09|41.87|1
1733923580000|2024-12-11 13:26:20|42.08|41.86|42.07|41.85|42.08|41.86|42.07|41.85|2
1733923590000|2024-12-11 13:26:30|42.08|41.86|42.07|41.85|42.08|41.86|42.07|41.85|2
1733923600000|2024-12-11 13:26:40|42.06|41.84|42.01|41.79|42.06|41.84|42.01|41.79|4
1733923610000|2024-12-11 13:26:50|42.02|41.8|42.02|41.8|42.02|41.8|42.02|41.8|1
1733923630000|2024-12-11 13:27:10|42.01|41.79|42.01|41.79|42.03|41.81|42.01|41.79|3
1733923640000|2024-12-11 13:27:20|41.99|41.77|41.99|41.77|42|41.78|41.98|41.76|5
1733923650000|2024-12-11 13:27:30|42|41.78|42.01|41.79|42.01|41.79|42|41.78|2
1733923660000|2024-12-11 13:27:40|42.02|41.8|42.04|41.82|42.04|41.82|42.02|41.8|5
1733923680000|2024-12-11 13:28:00|42.06|41.84|42.07|41.85|42.07|41.85|42.06|41.84|4
1733923690000|2024-12-11 13:28:10|42.08|41.86|42.09|41.87|42.09|41.87|42.08|41.86|2
1733923700000|2024-12-11 13:28:20|42.1|41.88|42.11|41.89|42.11|41.89|42.1|41.88|2
1733923720000|2024-12-11 13:28:40|42.13|41.91|42.14|41.92|42.14|41.92|42.13|41.91|2
1733923740000|2024-12-11 13:29:00|42.15|41.93|42.16|41.94|42.16|41.94|42.15|41.93|2
1733923750000|2024-12-11 13:29:10|42.17|41.95|42.23|42.01|42.23|42.01|42.17|41.95|5
1733923760000|2024-12-11 13:29:20|42.24|42.02|42.26|42.04|42.26|42.04|42.24|42.02|7
1733923770000|2024-12-11 13:29:30|42.27|42.05|42.3|42.08|42.3|42.08|42.27|42.05|3
1733923780000|2024-12-11 13:29:40|42.31|42.09|42.35|42.13|42.37|42.15|42.31|42.09|11
1733923790000|2024-12-11 13:29:50|42.33|42.11|42.35|42.13|42.35|42.13|42.33|42.11|7
1733923800000|2024-12-11 13:30:00|42.36|42.14|42.51|42.29|42.51|42.29|42.36|42.14|15
1733923810000|2024-12-11 13:30:10|42.54|42.32|42.76|42.54|42.78|42.56|42.54|42.32|7
1733923820000|2024-12-11 13:30:20|42.73|42.51|43|42.78|43|42.78|42.7|42.48|16
1733923830000|2024-12-11 13:30:30|42.98|42.76|42.64|42.42|42.98|42.76|42.62|42.4|23
1733923840000|2024-12-11 13:30:40|42.65|42.43|42.87|42.65|42.87|42.65|42.65|42.43|18
1733923850000|2024-12-11 13:30:50|42.89|42.67|42.91|42.69|42.94|42.72|42.89|42.67|15
1733923860000|2024-12-11 13:31:00|42.89|42.67|42.88|42.66|42.9|42.68|42.83|42.61|19
1733923870000|2024-12-11 13:31:10|42.89|42.67|42.81|42.59|42.92|42.7|42.81|42.59|24
1733923880000|2024-12-11 13:31:20|42.83|42.61|42.88|42.66|42.93|42.71|42.81|42.59|22
1733923890000|2024-12-11 13:31:30|42.89|42.67|42.88|42.66|42.91|42.69|42.88|42.66|14
1733923900000|2024-12-11 13:31:40|42.91|42.69|42.91|42.69|42.93|42.71|42.88|42.66|14
1733923910000|2024-12-11 13:31:50|42.92|42.7|42.85|42.63|42.93|42.71|42.85|42.63|9
1733923920000|2024-12-11 13:32:00|42.84|42.62|42.79|42.57|42.84|42.62|42.79|42.57|10
1733923930000|2024-12-11 13:32:10|42.82|42.6|42.82|42.6|42.82|42.6|42.79|42.57|3
1733923940000|2024-12-11 13:32:20|42.81|42.59|42.82|42.6|42.82|42.6|42.78|42.56|5
1733923950000|2024-12-11 13:32:30|42.81|42.59|42.8|42.58|42.82|42.6|42.76|42.54|15
1733923960000|2024-12-11 13:32:40|42.81|42.59|42.8|42.58|42.81|42.59|42.78|42.56|7
1733923970000|2024-12-11 13:32:50|42.81|42.59|42.86|42.64|42.9|42.68|42.81|42.59|11
1733923980000|2024-12-11 13:33:00|42.87|42.65|42.88|42.66|42.9|42.68|42.87|42.65|11
1733923990000|2024-12-11 13:33:10|42.87|42.65|42.9|42.68|42.9|42.68|42.84|42.62|13
1733924000000|2024-12-11 13:33:20|42.91|42.69|42.89|42.67|42.94|42.72|42.87|42.65|13
1733924010000|2024-12-11 13:33:30|42.9|42.68|42.94|42.72|42.94|42.72|42.9|42.68|8
1733924020000|2024-12-11 13:33:40|42.93|42.71|42.95|42.73|42.95|42.73|42.92|42.7|5
1733924030000|2024-12-11 13:33:50|42.96|42.74|42.95|42.73|42.97|42.75|42.95|42.73|4
1733924040000|2024-12-11 13:34:00|42.96|42.74|42.89|42.67|42.96|42.74|42.89|42.67|7
1733924050000|2024-12-11 13:34:10|42.88|42.66|42.79|42.57|42.89|42.67|42.79|42.57|6
1733924060000|2024-12-11 13:34:20|42.81|42.59|42.79|42.57|42.81|42.59|42.78|42.56|9
1733924070000|2024-12-11 13:34:30|42.8|42.58|42.8|42.58|42.8|42.58|42.79|42.57|5
1733924080000|2024-12-11 13:34:40|42.85|42.63|42.9|42.68|42.95|42.73|42.85|42.63|16
1733924090000|2024-12-11 13:34:50|42.92|42.7|42.93|42.71|42.93|42.71|42.89|42.67|12
1733924100000|2024-12-11 13:35:00|42.94|42.72|42.95|42.73|42.97|42.75|42.93|42.71|11
1733924110000|2024-12-11 13:35:10|42.94|42.72|42.98|42.76|42.98|42.76|42.94|42.72|4
1733924120000|2024-12-11 13:35:20|43|42.78|43.03|42.81|43.03|42.81|43|42.78|8
1733924130000|2024-12-11 13:35:30|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|5
1733924140000|2024-12-11 13:35:40|43.03|42.81|43.03|42.81|43.04|42.82|43.02|42.8|7
1733924150000|2024-12-11 13:35:50|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1733924160000|2024-12-11 13:36:00|43.05|42.83|43.1|42.88|43.1|42.88|43.05|42.83|6
1733924170000|2024-12-11 13:36:10|43.09|42.87|43.14|42.92|43.14|42.92|43.08|42.86|8
1733924180000|2024-12-11 13:36:20|43.15|42.93|43.18|42.96|43.19|42.97|43.15|42.93|11
1733924190000|2024-12-11 13:36:30|43.19|42.97|43.17|42.95|43.2|42.98|43.14|42.92|11
1733924200000|2024-12-11 13:36:40|43.18|42.96|43.2|42.98|43.2|42.98|43.17|42.95|6
1733924210000|2024-12-11 13:36:50|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733924220000|2024-12-11 13:37:00|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|6
1733924230000|2024-12-11 13:37:10|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733924240000|2024-12-11 13:37:20|43.2|42.98|43.2|42.98|43.21|42.99|43.19|42.97|5
1733924250000|2024-12-11 13:37:30|43.19|42.97|43.2|42.98|43.21|42.99|43.19|42.97|6
1733924260000|2024-12-11 13:37:40|43.19|42.97|43.22|43|43.22|43|43.18|42.96|6
1733924270000|2024-12-11 13:37:50|43.19|42.97|43.2|42.98|43.21|42.99|43.19|42.97|5
1733924280000|2024-12-11 13:38:00|43.21|42.99|43.22|43|43.22|43|43.2|42.98|4
1733924290000|2024-12-11 13:38:10|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1733924300000|2024-12-11 13:38:20|43.2|42.98|43.16|42.94|43.21|42.99|43.16|42.94|12
1733924310000|2024-12-11 13:38:30|43.17|42.95|43.21|42.99|43.21|42.99|43.17|42.95|4
1733924320000|2024-12-11 13:38:40|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733924330000|2024-12-11 13:38:50|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|4
1733924340000|2024-12-11 13:39:00|43.19|42.97|43.16|42.94|43.19|42.97|43.16|42.94|12
1733924350000|2024-12-11 13:39:10|43.15|42.93|43.1|42.88|43.17|42.95|43.1|42.88|11
1733924360000|2024-12-11 13:39:20|43.12|42.9|43.07|42.85|43.12|42.9|43.07|42.85|13
1733924370000|2024-12-11 13:39:30|43.05|42.83|42.87|42.65|43.05|42.83|42.87|42.65|15
1733924380000|2024-12-11 13:39:40|42.86|42.64|42.92|42.7|42.92|42.7|42.86|42.64|7
1733924390000|2024-12-11 13:39:50|42.96|42.74|42.92|42.7|42.96|42.74|42.89|42.67|8
1733924400000|2024-12-11 13:40:00|42.91|42.69|42.76|42.54|42.91|42.69|42.76|42.54|14
1733924410000|2024-12-11 13:40:10|42.77|42.55|42.71|42.49|42.8|42.58|42.67|42.45|16
1733924420000|2024-12-11 13:40:20|42.69|42.47|42.5|42.28|42.69|42.47|42.49|42.27|17
1733924430000|2024-12-11 13:40:30|42.51|42.29|42.61|42.39|42.61|42.39|42.39|42.17|18
1733924440000|2024-12-11 13:40:40|42.63|42.41|42.73|42.51|42.74|42.52|42.62|42.4|12
1733924450000|2024-12-11 13:40:50|42.74|42.52|42.73|42.51|42.74|42.52|42.71|42.49|16
1733924460000|2024-12-11 13:41:00|42.72|42.5|42.62|42.4|42.73|42.51|42.62|42.4|14
1733924470000|2024-12-11 13:41:10|42.61|42.39|42.55|42.33|42.64|42.42|42.51|42.29|20
1733924480000|2024-12-11 13:41:20|42.58|42.36|42.61|42.39|42.66|42.44|42.58|42.36|11
1733924490000|2024-12-11 13:41:30|42.57|42.35|42.66|42.44|42.66|42.44|42.57|42.35|11
1733924500000|2024-12-11 13:41:40|42.65|42.43|42.81|42.59|42.81|42.59|42.65|42.43|13
1733924510000|2024-12-11 13:41:50|42.82|42.6|42.82|42.6|42.83|42.61|42.77|42.55|9
1733924520000|2024-12-11 13:42:00|42.81|42.59|42.74|42.52|42.82|42.6|42.72|42.5|14
1733924530000|2024-12-11 13:42:10|42.76|42.54|42.79|42.57|42.81|42.59|42.75|42.53|14
1733924540000|2024-12-11 13:42:20|42.81|42.59|42.84|42.62|42.88|42.66|42.81|42.59|14
1733924550000|2024-12-11 13:42:30|42.85|42.63|42.83|42.61|42.88|42.66|42.83|42.61|10
1733924560000|2024-12-11 13:42:40|42.82|42.6|42.94|42.72|42.94|42.72|42.82|42.6|10
1733924570000|2024-12-11 13:42:50|42.91|42.69|42.88|42.66|42.92|42.7|42.88|42.66|10
1733924580000|2024-12-11 13:43:00|42.87|42.65|42.95|42.73|42.97|42.75|42.87|42.65|11
1733924590000|2024-12-11 13:43:10|42.97|42.75|42.94|42.72|42.97|42.75|42.92|42.7|7
1733924600000|2024-12-11 13:43:20|42.95|42.73|42.94|42.72|42.95|42.73|42.93|42.71|8
1733924610000|2024-12-11 13:43:30|42.95|42.73|42.92|42.7|42.95|42.73|42.92|42.7|8
1733924620000|2024-12-11 13:43:40|42.89|42.67|42.83|42.61|42.9|42.68|42.83|42.61|12
1733924630000|2024-12-11 13:43:50|42.84|42.62|42.86|42.64|42.86|42.64|42.84|42.62|3
1733924640000|2024-12-11 13:44:00|42.85|42.63|42.86|42.64|42.87|42.65|42.81|42.59|12
1733924650000|2024-12-11 13:44:10|42.87|42.65|42.81|42.59|42.88|42.66|42.81|42.59|13
1733924660000|2024-12-11 13:44:20|42.8|42.58|42.81|42.59|42.84|42.62|42.79|42.57|9
1733924670000|2024-12-11 13:44:30|42.83|42.61|42.87|42.65|42.88|42.66|42.83|42.61|9
1733924680000|2024-12-11 13:44:40|42.88|42.66|42.87|42.65|42.88|42.66|42.87|42.65|4
1733924690000|2024-12-11 13:44:50|42.88|42.66|42.82|42.6|42.88|42.66|42.82|42.6|7
1733924700000|2024-12-11 13:45:00|42.81|42.59|42.75|42.53|42.81|42.59|42.74|42.52|12
1733924710000|2024-12-11 13:45:10|42.76|42.54|42.69|42.47|42.76|42.54|42.69|42.47|16
1733924720000|2024-12-11 13:45:20|42.7|42.48|42.68|42.46|42.73|42.51|42.68|42.46|15
1733924730000|2024-12-11 13:45:30|42.66|42.44|42.59|42.37|42.67|42.45|42.59|42.37|14
1733924740000|2024-12-11 13:45:40|42.62|42.4|42.67|42.45|42.69|42.47|42.62|42.4|13
1733924750000|2024-12-11 13:45:50|42.71|42.49|42.71|42.49|42.71|42.49|42.71|42.49|1
1733924760000|2024-12-11 13:46:00|42.72|42.5|42.77|42.55|42.78|42.56|42.71|42.49|11
1733924770000|2024-12-11 13:46:10|42.76|42.54|42.78|42.56|42.79|42.57|42.76|42.54|4
1733924780000|2024-12-11 13:46:20|42.77|42.55|42.75|42.53|42.77|42.55|42.71|42.49|16
1733924790000|2024-12-11 13:46:30|42.76|42.54|42.74|42.52|42.78|42.56|42.74|42.52|9
1733924800000|2024-12-11 13:46:40|42.76|42.54|42.77|42.55|42.78|42.56|42.76|42.54|6
1733924810000|2024-12-11 13:46:50|42.76|42.54|42.75|42.53|42.77|42.55|42.73|42.51|12
1733924820000|2024-12-11 13:47:00|42.76|42.54|42.79|42.57|42.85|42.63|42.76|42.54|13
1733924830000|2024-12-11 13:47:10|42.77|42.55|42.73|42.51|42.77|42.55|42.7|42.48|14
1733924840000|2024-12-11 13:47:20|42.74|42.52|42.76|42.54|42.77|42.55|42.73|42.51|10
1733924850000|2024-12-11 13:47:30|42.75|42.53|42.77|42.55|42.77|42.55|42.75|42.53|7
1733924860000|2024-12-11 13:47:40|42.78|42.56|42.78|42.56|42.78|42.56|42.78|42.56|1
1733924870000|2024-12-11 13:47:50|42.77|42.55|42.75|42.53|42.77|42.55|42.75|42.53|5
1733924880000|2024-12-11 13:48:00|42.76|42.54|42.77|42.55|42.77|42.55|42.75|42.53|10
1733924890000|2024-12-11 13:48:10|42.76|42.54|42.74|42.52|42.76|42.54|42.73|42.51|10
1733924900000|2024-12-11 13:48:20|42.75|42.53|42.75|42.53|42.75|42.53|42.74|42.52|7
1733924910000|2024-12-11 13:48:30|42.76|42.54|42.82|42.6|42.82|42.6|42.76|42.54|7
1733924920000|2024-12-11 13:48:40|42.81|42.59|42.8|42.58|42.81|42.59|42.78|42.56|8
1733924930000|2024-12-11 13:48:50|42.81|42.59|42.79|42.57|42.81|42.59|42.79|42.57|7
1733924940000|2024-12-11 13:49:00|42.78|42.56|42.73|42.51|42.8|42.58|42.73|42.51|17
1733924950000|2024-12-11 13:49:10|42.74|42.52|42.67|42.45|42.76|42.54|42.67|42.45|12
1733924960000|2024-12-11 13:49:20|42.68|42.46|42.63|42.41|42.71|42.49|42.63|42.41|12
1733924970000|2024-12-11 13:49:30|42.61|42.39|42.62|42.4|42.65|42.43|42.61|42.39|13
1733924980000|2024-12-11 13:49:40|42.63|42.41|42.6|42.38|42.63|42.41|42.58|42.36|8
1733924990000|2024-12-11 13:49:50|42.58|42.36|42.56|42.34|42.62|42.4|42.56|42.34|10
1733925000000|2024-12-11 13:50:00|42.57|42.35|42.57|42.35|42.57|42.35|42.55|42.33|6
1733925010000|2024-12-11 13:50:10|42.58|42.36|42.53|42.31|42.58|42.36|42.53|42.31|6
1733925020000|2024-12-11 13:50:20|42.54|42.32|42.56|42.34|42.56|42.34|42.51|42.29|9
1733925030000|2024-12-11 13:50:30|42.55|42.33|42.51|42.29|42.55|42.33|42.51|42.29|15
1733925040000|2024-12-11 13:50:40|42.49|42.27|42.47|42.25|42.49|42.27|42.44|42.22|9
1733925050000|2024-12-11 13:50:50|42.46|42.24|42.46|42.24|42.46|42.24|42.45|42.23|3
1733925060000|2024-12-11 13:51:00|42.45|42.23|42.39|42.17|42.45|42.23|42.37|42.15|13
1733925070000|2024-12-11 13:51:10|42.38|42.16|42.44|42.22|42.44|42.22|42.38|42.16|7
1733925080000|2024-12-11 13:51:20|42.45|42.23|42.46|42.24|42.46|42.24|42.45|42.23|8
1733925090000|2024-12-11 13:51:30|42.47|42.25|42.48|42.26|42.49|42.27|42.47|42.25|4
1733925100000|2024-12-11 13:51:40|42.47|42.25|42.42|42.2|42.47|42.25|42.41|42.19|19
1733925110000|2024-12-11 13:51:50|42.41|42.19|42.43|42.21|42.43|42.21|42.41|42.19|7
1733925120000|2024-12-11 13:52:00|42.44|42.22|42.41|42.19|42.44|42.22|42.39|42.17|9
1733925130000|2024-12-11 13:52:10|42.39|42.17|42.38|42.16|42.39|42.17|42.38|42.16|6
1733925140000|2024-12-11 13:52:20|42.37|42.15|42.43|42.21|42.43|42.21|42.37|42.15|9
1733925150000|2024-12-11 13:52:30|42.44|42.22|42.44|42.22|42.44|42.22|42.44|42.22|1
1733925160000|2024-12-11 13:52:40|42.43|42.21|42.42|42.2|42.44|42.22|42.39|42.17|12
1733925170000|2024-12-11 13:52:50|42.41|42.19|42.44|42.22|42.44|42.22|42.41|42.19|4
1733925180000|2024-12-11 13:53:00|42.43|42.21|42.41|42.19|42.43|42.21|42.39|42.17|9
1733925190000|2024-12-11 13:53:10|42.4|42.18|42.38|42.16|42.4|42.18|42.38|42.16|7
1733925200000|2024-12-11 13:53:20|42.37|42.15|42.39|42.17|42.39|42.17|42.37|42.15|3
1733925210000|2024-12-11 13:53:30|42.4|42.18|42.42|42.2|42.43|42.21|42.39|42.17|6
1733925220000|2024-12-11 13:53:40|42.41|42.19|42.41|42.19|42.42|42.2|42.41|42.19|5
1733925230000|2024-12-11 13:53:50|42.4|42.18|42.4|42.18|42.41|42.19|42.38|42.16|9
1733925240000|2024-12-11 13:54:00|42.41|42.19|42.44|42.22|42.44|42.22|42.41|42.19|4
1733925250000|2024-12-11 13:54:10|42.46|42.24|42.47|42.25|42.47|42.25|42.45|42.23|4
1733925260000|2024-12-11 13:54:20|42.48|42.26|42.47|42.25|42.51|42.29|42.45|42.23|13
1733925270000|2024-12-11 13:54:30|42.48|42.26|42.5|42.28|42.5|42.28|42.48|42.26|7
1733925280000|2024-12-11 13:54:40|42.49|42.27|42.48|42.26|42.49|42.27|42.47|42.25|6
1733925290000|2024-12-11 13:54:50|42.47|42.25|42.46|42.24|42.47|42.25|42.45|42.23|9
1733925300000|2024-12-11 13:55:00|42.47|42.25|42.41|42.19|42.47|42.25|42.41|42.19|7
1733925310000|2024-12-11 13:55:10|42.42|42.2|42.37|42.15|42.43|42.21|42.37|42.15|7
1733925320000|2024-12-11 13:55:20|42.38|42.16|42.39|42.17|42.39|42.17|42.38|42.16|2
1733925340000|2024-12-11 13:55:40|42.42|42.2|42.42|42.2|42.42|42.2|42.42|42.2|1
1733925350000|2024-12-11 13:55:50|42.43|42.21|42.41|42.19|42.43|42.21|42.41|42.19|3
1733925360000|2024-12-11 13:56:00|42.42|42.2|42.48|42.26|42.48|42.26|42.42|42.2|5
1733925370000|2024-12-11 13:56:10|42.49|42.27|42.45|42.23|42.49|42.27|42.45|42.23|8
1733925380000|2024-12-11 13:56:20|42.46|42.24|42.46|42.24|42.46|42.24|42.46|42.24|1
1733925390000|2024-12-11 13:56:30|42.48|42.26|42.48|42.26|42.49|42.27|42.47|42.25|6
1733925400000|2024-12-11 13:56:40|42.47|42.25|42.46|42.24|42.47|42.25|42.45|42.23|6
1733925410000|2024-12-11 13:56:50|42.47|42.25|42.51|42.29|42.52|42.3|42.47|42.25|6
1733925420000|2024-12-11 13:57:00|42.52|42.3|42.58|42.36|42.58|42.36|42.52|42.3|5
1733925430000|2024-12-11 13:57:10|42.56|42.34|42.58|42.36|42.58|42.36|42.56|42.34|5
1733925440000|2024-12-11 13:57:20|42.59|42.37|42.58|42.36|42.6|42.38|42.58|42.36|4
1733925450000|2024-12-11 13:57:30|42.59|42.37|42.64|42.42|42.64|42.42|42.59|42.37|7
1733925460000|2024-12-11 13:57:40|42.63|42.41|42.61|42.39|42.63|42.41|42.6|42.38|5
1733925470000|2024-12-11 13:57:50|42.6|42.38|42.61|42.39|42.61|42.39|42.6|42.38|2
1733925480000|2024-12-11 13:58:00|42.6|42.38|42.61|42.39|42.61|42.39|42.6|42.38|2
1733925490000|2024-12-11 13:58:10|42.63|42.41|42.64|42.42|42.64|42.42|42.63|42.41|2
1733925500000|2024-12-11 13:58:20|42.65|42.43|42.65|42.43|42.65|42.43|42.65|42.43|1
1733925510000|2024-12-11 13:58:30|42.67|42.45|42.67|42.45|42.68|42.46|42.67|42.45|3
1733925520000|2024-12-11 13:58:40|42.66|42.44|42.66|42.44|42.67|42.45|42.66|42.44|5
1733925530000|2024-12-11 13:58:50|42.65|42.43|42.65|42.43|42.66|42.44|42.65|42.43|3
1733925540000|2024-12-11 13:59:00|42.67|42.45|42.71|42.49|42.71|42.49|42.67|42.45|5
1733925550000|2024-12-11 13:59:10|42.7|42.48|42.7|42.48|42.7|42.48|42.7|42.48|1
1733925560000|2024-12-11 13:59:20|42.71|42.49|42.7|42.48|42.71|42.49|42.7|42.48|2
1733925570000|2024-12-11 13:59:30|42.71|42.49|42.76|42.54|42.79|42.57|42.71|42.49|9
1733925580000|2024-12-11 13:59:40|42.78|42.56|42.73|42.51|42.78|42.56|42.73|42.51|9
1733925590000|2024-12-11 13:59:50|42.72|42.5|42.73|42.51|42.74|42.52|42.72|42.5|4
1733925600000|2024-12-11 14:00:00|42.74|42.52|42.72|42.5|42.74|42.52|42.71|42.49|9
1733925610000|2024-12-11 14:00:10|42.73|42.51|42.75|42.53|42.76|42.54|42.72|42.5|7
1733925620000|2024-12-11 14:00:20|42.76|42.54|42.75|42.53|42.76|42.54|42.75|42.53|2
1733925630000|2024-12-11 14:00:30|42.76|42.54|42.76|42.54|42.76|42.54|42.76|42.54|1
1733925640000|2024-12-11 14:00:40|42.79|42.57|42.86|42.64|42.86|42.64|42.79|42.57|5
1733925650000|2024-12-11 14:00:50|42.87|42.65|42.87|42.65|42.87|42.65|42.87|42.65|1
1733925660000|2024-12-11 14:01:00|42.88|42.66|42.86|42.64|42.88|42.66|42.85|42.63|5
1733925670000|2024-12-11 14:01:10|42.85|42.63|42.86|42.64|42.86|42.64|42.84|42.62|4
1733925680000|2024-12-11 14:01:20|42.87|42.65|42.93|42.71|42.93|42.71|42.87|42.65|4
1733925690000|2024-12-11 14:01:30|42.92|42.7|42.82|42.6|42.92|42.7|42.81|42.59|9
1733925700000|2024-12-11 14:01:40|42.83|42.61|42.82|42.6|42.85|42.63|42.81|42.59|10
1733925710000|2024-12-11 14:01:50|42.8|42.58|42.74|42.52|42.8|42.58|42.74|42.52|8
1733925720000|2024-12-11 14:02:00|42.75|42.53|42.83|42.61|42.83|42.61|42.74|42.52|8
1733925730000|2024-12-11 14:02:10|42.82|42.6|42.82|42.6|42.85|42.63|42.8|42.58|9
1733925740000|2024-12-11 14:02:20|42.83|42.61|42.87|42.65|42.89|42.67|42.83|42.61|10
1733925750000|2024-12-11 14:02:30|42.83|42.61|42.82|42.6|42.83|42.61|42.81|42.59|6
1733925760000|2024-12-11 14:02:40|42.83|42.61|42.76|42.54|42.84|42.62|42.76|42.54|12
1733925770000|2024-12-11 14:02:50|42.77|42.55|42.75|42.53|42.77|42.55|42.74|42.52|9
1733925780000|2024-12-11 14:03:00|42.74|42.52|42.72|42.5|42.74|42.52|42.69|42.47|11
1733925790000|2024-12-11 14:03:10|42.71|42.49|42.68|42.46|42.71|42.49|42.68|42.46|6
1733925800000|2024-12-11 14:03:20|42.67|42.45|42.72|42.5|42.72|42.5|42.67|42.45|6
1733925810000|2024-12-11 14:03:30|42.75|42.53|42.76|42.54|42.76|42.54|42.74|42.52|6
1733925820000|2024-12-11 14:03:40|42.75|42.53|42.73|42.51|42.75|42.53|42.73|42.51|3
1733925840000|2024-12-11 14:04:00|42.72|42.5|42.71|42.49|42.72|42.5|42.69|42.47|7
1733925850000|2024-12-11 14:04:10|42.72|42.5|42.66|42.44|42.72|42.5|42.66|42.44|5
1733925860000|2024-12-11 14:04:20|42.65|42.43|42.63|42.41|42.65|42.43|42.59|42.37|9
1733925870000|2024-12-11 14:04:30|42.62|42.4|42.62|42.4|42.63|42.41|42.59|42.37|8
1733925880000|2024-12-11 14:04:40|42.61|42.39|42.61|42.39|42.62|42.4|42.59|42.37|8
1733925890000|2024-12-11 14:04:50|42.6|42.38|42.53|42.31|42.6|42.38|42.52|42.3|7
1733925900000|2024-12-11 14:05:00|42.54|42.32|42.56|42.34|42.57|42.35|42.54|42.32|8
1733925910000|2024-12-11 14:05:10|42.55|42.33|42.57|42.35|42.57|42.35|42.54|42.32|7
1733925920000|2024-12-11 14:05:20|42.58|42.36|42.63|42.41|42.63|42.41|42.58|42.36|4
1733925930000|2024-12-11 14:05:30|42.62|42.4|42.65|42.43|42.65|42.43|42.6|42.38|8
1733925940000|2024-12-11 14:05:40|42.64|42.42|42.65|42.43|42.65|42.43|42.63|42.41|6
1733925950000|2024-12-11 14:05:50|42.66|42.44|42.65|42.43|42.66|42.44|42.65|42.43|4
1733925960000|2024-12-11 14:06:00|42.66|42.44|42.65|42.43|42.66|42.44|42.65|42.43|4
1733925970000|2024-12-11 14:06:10|42.64|42.42|42.7|42.48|42.7|42.48|42.64|42.42|5
1733925980000|2024-12-11 14:06:20|42.71|42.49|42.69|42.47|42.71|42.49|42.68|42.46|4
1733925990000|2024-12-11 14:06:30|42.68|42.46|42.65|42.43|42.68|42.46|42.65|42.43|4
1733926000000|2024-12-11 14:06:40|42.64|42.42|42.65|42.43|42.65|42.43|42.63|42.41|6
1733926010000|2024-12-11 14:06:50|42.66|42.44|42.65|42.43|42.66|42.44|42.65|42.43|2
1733926020000|2024-12-11 14:07:00|42.64|42.42|42.52|42.3|42.64|42.42|42.52|42.3|15
1733926030000|2024-12-11 14:07:10|42.51|42.29|42.52|42.3|42.53|42.31|42.48|42.26|7
1733926040000|2024-12-11 14:07:20|42.54|42.32|42.57|42.35|42.58|42.36|42.54|42.32|4
1733926050000|2024-12-11 14:07:30|42.58|42.36|42.49|42.27|42.58|42.36|42.49|42.27|10
1733926060000|2024-12-11 14:07:40|42.5|42.28|42.53|42.31|42.54|42.32|42.5|42.28|6
1733926070000|2024-12-11 14:07:50|42.52|42.3|42.47|42.25|42.52|42.3|42.47|42.25|5
1733926080000|2024-12-11 14:08:00|42.48|42.26|42.48|42.26|42.48|42.26|42.47|42.25|3
1733926090000|2024-12-11 14:08:10|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733926100000|2024-12-11 14:08:20|42.44|42.22|42.4|42.18|42.44|42.22|42.4|42.18|4
1733926110000|2024-12-11 14:08:30|42.41|42.19|42.45|42.23|42.46|42.24|42.41|42.19|7
1733926120000|2024-12-11 14:08:40|42.43|42.21|42.42|42.2|42.44|42.22|42.42|42.2|5
1733926130000|2024-12-11 14:08:50|42.43|42.21|42.43|42.21|42.43|42.21|42.43|42.21|1
1733926140000|2024-12-11 14:09:00|42.42|42.2|42.41|42.19|42.43|42.21|42.41|42.19|4
1733926150000|2024-12-11 14:09:10|42.42|42.2|42.41|42.19|42.43|42.21|42.4|42.18|7
1733926160000|2024-12-11 14:09:20|42.4|42.18|42.38|42.16|42.42|42.2|42.38|42.16|9
1733926170000|2024-12-11 14:09:30|42.39|42.17|42.41|42.19|42.41|42.19|42.39|42.17|7
1733926180000|2024-12-11 14:09:40|42.4|42.18|42.4|42.18|42.41|42.19|42.4|42.18|3
1733926190000|2024-12-11 14:09:50|42.41|42.19|42.39|42.17|42.41|42.19|42.39|42.17|3
1733926200000|2024-12-11 14:10:00|42.4|42.18|42.42|42.2|42.42|42.2|42.39|42.17|7
1733926210000|2024-12-11 14:10:10|42.41|42.19|42.42|42.2|42.42|42.2|42.4|42.18|6
1733926220000|2024-12-11 14:10:20|42.41|42.19|42.37|42.15|42.41|42.19|42.37|42.15|7
1733926230000|2024-12-11 14:10:30|42.38|42.16|42.39|42.17|42.4|42.18|42.37|42.15|5
1733926240000|2024-12-11 14:10:40|42.38|42.16|42.33|42.11|42.38|42.16|42.33|42.11|4
1733926250000|2024-12-11 14:10:50|42.32|42.1|42.35|42.13|42.35|42.13|42.32|42.1|5
1733926260000|2024-12-11 14:11:00|42.37|42.15|42.39|42.17|42.39|42.17|42.37|42.15|7
1733926270000|2024-12-11 14:11:10|42.4|42.18|42.39|42.17|42.4|42.18|42.39|42.17|2
1733926280000|2024-12-11 14:11:20|42.38|42.16|42.35|42.13|42.38|42.16|42.34|42.12|6
1733926300000|2024-12-11 14:11:40|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733926310000|2024-12-11 14:11:50|42.35|42.13|42.35|42.13|42.35|42.13|42.35|42.13|1
1733926320000|2024-12-11 14:12:00|42.36|42.14|42.33|42.11|42.36|42.14|42.33|42.11|12
1733926330000|2024-12-11 14:12:10|42.32|42.1|42.33|42.11|42.33|42.11|42.32|42.1|6
1733926340000|2024-12-11 14:12:20|42.34|42.12|42.36|42.14|42.36|42.14|42.34|42.12|3
1733926350000|2024-12-11 14:12:30|42.35|42.13|42.35|42.13|42.36|42.14|42.35|42.13|5
1733926360000|2024-12-11 14:12:40|42.36|42.14|42.35|42.13|42.36|42.14|42.35|42.13|2
1733926370000|2024-12-11 14:12:50|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733926380000|2024-12-11 14:13:00|42.33|42.11|42.3|42.08|42.33|42.11|42.3|42.08|3
1733926410000|2024-12-11 14:13:30|42.28|42.06|42.27|42.05|42.28|42.06|42.27|42.05|2
1733926430000|2024-12-11 14:13:50|42.28|42.06|42.27|42.05|42.28|42.06|42.27|42.05|2
1733926440000|2024-12-11 14:14:00|42.28|42.06|42.3|42.08|42.3|42.08|42.28|42.06|3
1733926450000|2024-12-11 14:14:10|42.31|42.09|42.33|42.11|42.33|42.11|42.31|42.09|3
1733926460000|2024-12-11 14:14:20|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733926480000|2024-12-11 14:14:40|42.35|42.13|42.42|42.2|42.42|42.2|42.35|42.13|8
1733926490000|2024-12-11 14:14:50|42.43|42.21|42.47|42.25|42.47|42.25|42.43|42.21|4
1733926500000|2024-12-11 14:15:00|42.46|42.24|42.42|42.2|42.47|42.25|42.42|42.2|6
1733926510000|2024-12-11 14:15:10|42.43|42.21|42.45|42.23|42.45|42.23|42.43|42.21|5
1733926520000|2024-12-11 14:15:20|42.44|42.22|42.36|42.14|42.44|42.22|42.36|42.14|7
1733926530000|2024-12-11 14:15:30|42.37|42.15|42.37|42.15|42.38|42.16|42.36|42.14|8
1733926540000|2024-12-11 14:15:40|42.36|42.14|42.37|42.15|42.38|42.16|42.36|42.14|8
1733926550000|2024-12-11 14:15:50|42.38|42.16|42.36|42.14|42.38|42.16|42.36|42.14|5
1733926560000|2024-12-11 14:16:00|42.37|42.15|42.36|42.14|42.37|42.15|42.36|42.14|2
1733926570000|2024-12-11 14:16:10|42.37|42.15|42.37|42.15|42.37|42.15|42.37|42.15|1
1733926580000|2024-12-11 14:16:20|42.36|42.14|42.37|42.15|42.37|42.15|42.35|42.13|6
1733926590000|2024-12-11 14:16:30|42.36|42.14|42.37|42.15|42.37|42.15|42.36|42.14|2
1733926600000|2024-12-11 14:16:40|42.36|42.14|42.36|42.14|42.36|42.14|42.34|42.12|5
1733926610000|2024-12-11 14:16:50|42.35|42.13|42.37|42.15|42.37|42.15|42.34|42.12|5
1733926620000|2024-12-11 14:17:00|42.36|42.14|42.37|42.15|42.37|42.15|42.36|42.14|4
1733926630000|2024-12-11 14:17:10|42.36|42.14|42.33|42.11|42.37|42.15|42.33|42.11|7
1733926640000|2024-12-11 14:17:20|42.32|42.1|42.29|42.07|42.33|42.11|42.29|42.07|5
1733926650000|2024-12-11 14:17:30|42.3|42.08|42.31|42.09|42.32|42.1|42.29|42.07|6
1733926670000|2024-12-11 14:17:50|42.27|42.05|42.27|42.05|42.27|42.05|42.26|42.04|5
1733926680000|2024-12-11 14:18:00|42.28|42.06|42.31|42.09|42.32|42.1|42.28|42.06|8
1733926690000|2024-12-11 14:18:10|42.32|42.1|42.34|42.12|42.34|42.12|42.32|42.1|3
1733926700000|2024-12-11 14:18:20|42.33|42.11|42.33|42.11|42.33|42.11|42.32|42.1|3
1733926710000|2024-12-11 14:18:30|42.35|42.13|42.36|42.14|42.36|42.14|42.35|42.13|2
1733926720000|2024-12-11 14:18:40|42.37|42.15|42.36|42.14|42.37|42.15|42.35|42.13|4
1733926740000|2024-12-11 14:19:00|42.35|42.13|42.35|42.13|42.35|42.13|42.35|42.13|1
1733926750000|2024-12-11 14:19:10|42.36|42.14|42.36|42.14|42.36|42.14|42.35|42.13|7
1733926760000|2024-12-11 14:19:20|42.35|42.13|42.34|42.12|42.35|42.13|42.34|42.12|2
1733926770000|2024-12-11 14:19:30|42.35|42.13|42.36|42.14|42.36|42.14|42.35|42.13|2
1733926790000|2024-12-11 14:19:50|42.37|42.15|42.37|42.15|42.37|42.15|42.36|42.14|5
1733926800000|2024-12-11 14:20:00|42.36|42.14|42.36|42.14|42.36|42.14|42.36|42.14|1
1733926820000|2024-12-11 14:20:20|42.37|42.15|42.35|42.13|42.37|42.15|42.35|42.13|5
1733926830000|2024-12-11 14:20:30|42.34|42.12|42.34|42.12|42.34|42.12|42.34|42.12|1
1733926840000|2024-12-11 14:20:40|42.33|42.11|42.3|42.08|42.33|42.11|42.3|42.08|4
1733926850000|2024-12-11 14:20:50|42.31|42.09|42.34|42.12|42.35|42.13|42.31|42.09|5
1733926860000|2024-12-11 14:21:00|42.31|42.09|42.33|42.11|42.33|42.11|42.31|42.09|3
1733926870000|2024-12-11 14:21:10|42.34|42.12|42.38|42.16|42.38|42.16|42.33|42.11|8
1733926880000|2024-12-11 14:21:20|42.37|42.15|42.38|42.16|42.38|42.16|42.37|42.15|2
1733926890000|2024-12-11 14:21:30|42.39|42.17|42.46|42.24|42.46|42.24|42.39|42.17|8
1733926900000|2024-12-11 14:21:40|42.47|42.25|42.46|42.24|42.47|42.25|42.45|42.23|3
1733926910000|2024-12-11 14:21:50|42.45|42.23|42.42|42.2|42.45|42.23|42.4|42.18|14
1733926920000|2024-12-11 14:22:00|42.4|42.18|42.45|42.23|42.45|42.23|42.4|42.18|6
1733926930000|2024-12-11 14:22:10|42.46|42.24|42.46|42.24|42.47|42.25|42.46|42.24|3
1733926940000|2024-12-11 14:22:20|42.47|42.25|42.46|42.24|42.47|42.25|42.44|42.22|5
1733926950000|2024-12-11 14:22:30|42.47|42.25|42.47|42.25|42.47|42.25|42.47|42.25|1
1733926970000|2024-12-11 14:22:50|42.48|42.26|42.53|42.31|42.53|42.31|42.48|42.26|4
1733926980000|2024-12-11 14:23:00|42.55|42.33|42.53|42.31|42.56|42.34|42.52|42.3|6
1733926990000|2024-12-11 14:23:10|42.54|42.32|42.55|42.33|42.55|42.33|42.53|42.31|4
1733927000000|2024-12-11 14:23:20|42.56|42.34|42.57|42.35|42.57|42.35|42.56|42.34|2
1733927010000|2024-12-11 14:23:30|42.56|42.34|42.56|42.34|42.57|42.35|42.55|42.33|7
1733927030000|2024-12-11 14:23:50|42.55|42.33|42.56|42.34|42.56|42.34|42.55|42.33|2
1733927040000|2024-12-11 14:24:00|42.57|42.35|42.58|42.36|42.58|42.36|42.56|42.34|4
1733927050000|2024-12-11 14:24:10|42.59|42.37|42.63|42.41|42.63|42.41|42.59|42.37|4
1733927060000|2024-12-11 14:24:20|42.62|42.4|42.61|42.39|42.63|42.41|42.61|42.39|3
1733927070000|2024-12-11 14:24:30|42.62|42.4|42.63|42.41|42.63|42.41|42.62|42.4|4
1733927110000|2024-12-11 14:25:10|42.64|42.42|42.64|42.42|42.64|42.42|42.63|42.41|3
1733927120000|2024-12-11 14:25:20|42.65|42.43|42.68|42.46|42.68|42.46|42.65|42.43|2
1733927130000|2024-12-11 14:25:30|42.69|42.47|42.72|42.5|42.72|42.5|42.69|42.47|4
1733927150000|2024-12-11 14:25:50|42.73|42.51|42.73|42.51|42.73|42.51|42.73|42.51|1
1733927160000|2024-12-11 14:26:00|42.74|42.52|42.77|42.55|42.77|42.55|42.74|42.52|4
1733927170000|2024-12-11 14:26:10|42.78|42.56|42.77|42.55|42.79|42.57|42.77|42.55|4
1733927180000|2024-12-11 14:26:20|42.78|42.56|42.71|42.49|42.78|42.56|42.71|42.49|7
1733927190000|2024-12-11 14:26:30|42.72|42.5|42.72|42.5|42.73|42.51|42.72|42.5|5
1733927200000|2024-12-11 14:26:40|42.73|42.51|42.73|42.51|42.73|42.51|42.73|42.51|1
1733927210000|2024-12-11 14:26:50|42.74|42.52|42.74|42.52|42.74|42.52|42.73|42.51|3
1733927220000|2024-12-11 14:27:00|42.75|42.53|42.75|42.53|42.75|42.53|42.75|42.53|1
1733927230000|2024-12-11 14:27:10|42.73|42.51|42.74|42.52|42.74|42.52|42.73|42.51|2
1733927240000|2024-12-11 14:27:20|42.73|42.51|42.73|42.51|42.73|42.51|42.73|42.51|1
1733927250000|2024-12-11 14:27:30|42.72|42.5|42.7|42.48|42.72|42.5|42.7|42.48|3
1733927260000|2024-12-11 14:27:40|42.69|42.47|42.69|42.47|42.7|42.48|42.68|42.46|5
1733927270000|2024-12-11 14:27:50|42.67|42.45|42.62|42.4|42.67|42.45|42.62|42.4|8
1733927280000|2024-12-11 14:28:00|42.61|42.39|42.55|42.33|42.61|42.39|42.55|42.33|8
1733927290000|2024-12-11 14:28:10|42.54|42.32|42.53|42.31|42.54|42.32|42.53|42.31|4
1733927300000|2024-12-11 14:28:20|42.54|42.32|42.53|42.31|42.54|42.32|42.53|42.31|2
1733927310000|2024-12-11 14:28:30|42.52|42.3|42.52|42.3|42.53|42.31|42.51|42.29|5
1733927320000|2024-12-11 14:28:40|42.53|42.31|42.53|42.31|42.54|42.32|42.53|42.31|3
1733927330000|2024-12-11 14:28:50|42.54|42.32|42.55|42.33|42.55|42.33|42.53|42.31|3
1733927340000|2024-12-11 14:29:00|42.56|42.34|42.62|42.4|42.62|42.4|42.56|42.34|6
1733927350000|2024-12-11 14:29:10|42.63|42.41|42.62|42.4|42.64|42.42|42.62|42.4|3
1733927360000|2024-12-11 14:29:20|42.63|42.41|42.63|42.41|42.63|42.41|42.62|42.4|5
1733927370000|2024-12-11 14:29:30|42.64|42.42|42.63|42.41|42.64|42.42|42.63|42.41|2
1733927400000|2024-12-11 14:30:00|42.62|42.4|42.61|42.39|42.62|42.4|42.61|42.39|2
1733927410000|2024-12-11 14:30:10|42.59|42.37|42.55|42.33|42.59|42.37|42.54|42.32|8
1733927420000|2024-12-11 14:30:20|42.56|42.34|42.55|42.33|42.56|42.34|42.55|42.33|4
1733927430000|2024-12-11 14:30:30|42.54|42.32|42.48|42.26|42.54|42.32|42.48|42.26|8
1733927440000|2024-12-11 14:30:40|42.49|42.27|42.51|42.29|42.51|42.29|42.48|42.26|8
1733927450000|2024-12-11 14:30:50|42.5|42.28|42.51|42.29|42.51|42.29|42.5|42.28|4
1733927460000|2024-12-11 14:31:00|42.5|42.28|42.51|42.29|42.51|42.29|42.49|42.27|8
1733927470000|2024-12-11 14:31:10|42.5|42.28|42.5|42.28|42.5|42.28|42.49|42.27|3
1733927480000|2024-12-11 14:31:20|42.51|42.29|42.58|42.36|42.58|42.36|42.51|42.29|7
1733927490000|2024-12-11 14:31:30|42.61|42.39|42.63|42.41|42.63|42.41|42.61|42.39|3
1733927500000|2024-12-11 14:31:40|42.64|42.42|42.57|42.35|42.64|42.42|42.56|42.34|9
1733927510000|2024-12-11 14:31:50|42.56|42.34|42.55|42.33|42.57|42.35|42.54|42.32|8
1733927520000|2024-12-11 14:32:00|42.54|42.32|42.53|42.31|42.55|42.33|42.52|42.3|7
1733927530000|2024-12-11 14:32:10|42.51|42.29|42.48|42.26|42.51|42.29|42.48|42.26|6
1733927540000|2024-12-11 14:32:20|42.49|42.27|42.48|42.26|42.49|42.27|42.47|42.25|4
1733927550000|2024-12-11 14:32:30|42.46|42.24|42.41|42.19|42.46|42.24|42.41|42.19|4
1733927560000|2024-12-11 14:32:40|42.4|42.18|42.48|42.26|42.48|42.26|42.4|42.18|11
1733927570000|2024-12-11 14:32:50|42.49|42.27|42.49|42.27|42.49|42.27|42.46|42.24|7
1733927580000|2024-12-11 14:33:00|42.47|42.25|42.44|42.22|42.47|42.25|42.44|42.22|4
1733927590000|2024-12-11 14:33:10|42.43|42.21|42.49|42.27|42.49|42.27|42.43|42.21|7
1733927600000|2024-12-11 14:33:20|42.54|42.32|42.59|42.37|42.59|42.37|42.54|42.32|6
1733927610000|2024-12-11 14:33:30|42.58|42.36|42.55|42.33|42.59|42.37|42.53|42.31|10
1733927620000|2024-12-11 14:33:40|42.56|42.34|42.57|42.35|42.57|42.35|42.55|42.33|7
1733927630000|2024-12-11 14:33:50|42.58|42.36|42.64|42.42|42.64|42.42|42.58|42.36|6
1733927640000|2024-12-11 14:34:00|42.65|42.43|42.7|42.48|42.7|42.48|42.65|42.43|6
1733927650000|2024-12-11 14:34:10|42.72|42.5|42.68|42.46|42.72|42.5|42.68|42.46|11
1733927660000|2024-12-11 14:34:20|42.67|42.45|42.65|42.43|42.67|42.45|42.65|42.43|3
1733927670000|2024-12-11 14:34:30|42.64|42.42|42.63|42.41|42.66|42.44|42.63|42.41|6
1733927680000|2024-12-11 14:34:40|42.65|42.43|42.66|42.44|42.66|42.44|42.64|42.42|6
1733927690000|2024-12-11 14:34:50|42.65|42.43|42.65|42.43|42.66|42.44|42.65|42.43|3
1733927700000|2024-12-11 14:35:00|42.66|42.44|42.67|42.45|42.67|42.45|42.66|42.44|2
1733927710000|2024-12-11 14:35:10|42.71|42.49|42.73|42.51|42.74|42.52|42.71|42.49|5
1733927720000|2024-12-11 14:35:20|42.71|42.49|42.75|42.53|42.75|42.53|42.71|42.49|9
1733927730000|2024-12-11 14:35:30|42.76|42.54|42.77|42.55|42.77|42.55|42.76|42.54|2
1733927740000|2024-12-11 14:35:40|42.78|42.56|42.78|42.56|42.78|42.56|42.77|42.55|3
1733927750000|2024-12-11 14:35:50|42.77|42.55|42.78|42.56|42.78|42.56|42.77|42.55|2
1733927760000|2024-12-11 14:36:00|42.79|42.57|42.79|42.57|42.79|42.57|42.79|42.57|1
1733927770000|2024-12-11 14:36:10|42.78|42.56|42.77|42.55|42.78|42.56|42.76|42.54|4
1733927780000|2024-12-11 14:36:20|42.76|42.54|42.73|42.51|42.76|42.54|42.73|42.51|5
1733927790000|2024-12-11 14:36:30|42.72|42.5|42.68|42.46|42.72|42.5|42.67|42.45|8
1733927800000|2024-12-11 14:36:40|42.69|42.47|42.7|42.48|42.7|42.48|42.69|42.47|2
1733927810000|2024-12-11 14:36:50|42.71|42.49|42.78|42.56|42.78|42.56|42.71|42.49|5
1733927820000|2024-12-11 14:37:00|42.79|42.57|42.8|42.58|42.8|42.58|42.79|42.57|4
1733927830000|2024-12-11 14:37:10|42.82|42.6|42.83|42.61|42.83|42.61|42.82|42.6|2
1733927840000|2024-12-11 14:37:20|42.84|42.62|42.85|42.63|42.85|42.63|42.84|42.62|2
1733927850000|2024-12-11 14:37:30|42.87|42.65|42.86|42.64|42.88|42.66|42.86|42.64|6
1733927860000|2024-12-11 14:37:40|42.87|42.65|42.92|42.7|42.92|42.7|42.87|42.65|6
1733927870000|2024-12-11 14:37:50|42.91|42.69|42.91|42.69|42.91|42.69|42.91|42.69|1
1733927880000|2024-12-11 14:38:00|42.92|42.7|42.92|42.7|42.92|42.7|42.91|42.69|3
1733927890000|2024-12-11 14:38:10|42.91|42.69|42.92|42.7|42.92|42.7|42.91|42.69|2
1733927900000|2024-12-11 14:38:20|42.94|42.72|42.95|42.73|42.95|42.73|42.94|42.72|2
1733927910000|2024-12-11 14:38:30|42.94|42.72|42.91|42.69|42.94|42.72|42.9|42.68|7
1733927920000|2024-12-11 14:38:40|42.92|42.7|42.93|42.71|42.93|42.71|42.92|42.7|6
1733927930000|2024-12-11 14:38:50|42.92|42.7|42.93|42.71|42.93|42.71|42.91|42.69|4
1733927940000|2024-12-11 14:39:00|42.92|42.7|42.85|42.63|42.92|42.7|42.85|42.63|5
1733927950000|2024-12-11 14:39:10|42.84|42.62|42.84|42.62|42.84|42.62|42.83|42.61|3
1733927960000|2024-12-11 14:39:20|42.83|42.61|42.72|42.5|42.83|42.61|42.72|42.5|11
1733927970000|2024-12-11 14:39:30|42.71|42.49|42.72|42.5|42.72|42.5|42.71|42.49|4
1733927980000|2024-12-11 14:39:40|42.71|42.49|42.67|42.45|42.71|42.49|42.67|42.45|5
1733927990000|2024-12-11 14:39:50|42.68|42.46|42.67|42.45|42.69|42.47|42.67|42.45|6
1733928000000|2024-12-11 14:40:00|42.68|42.46|42.67|42.45|42.68|42.46|42.67|42.45|2
1733928010000|2024-12-11 14:40:10|42.66|42.44|42.65|42.43|42.67|42.45|42.64|42.42|6
1733928020000|2024-12-11 14:40:20|42.66|42.44|42.66|42.44|42.66|42.44|42.66|42.44|1
1733928030000|2024-12-11 14:40:30|42.68|42.46|42.71|42.49|42.71|42.49|42.68|42.46|4
1733928040000|2024-12-11 14:40:40|42.73|42.51|42.77|42.55|42.77|42.55|42.73|42.51|6
1733928050000|2024-12-11 14:40:50|42.76|42.54|42.74|42.52|42.76|42.54|42.72|42.5|8
1733928060000|2024-12-11 14:41:00|42.75|42.53|42.7|42.48|42.81|42.59|42.7|42.48|14
1733928070000|2024-12-11 14:41:10|42.69|42.47|42.6|42.38|42.7|42.48|42.6|42.38|9
1733928080000|2024-12-11 14:41:20|42.59|42.37|42.58|42.36|42.59|42.37|42.58|42.36|4
1733928090000|2024-12-11 14:41:30|42.57|42.35|42.58|42.36|42.58|42.36|42.57|42.35|8
1733928100000|2024-12-11 14:41:40|42.57|42.35|42.56|42.34|42.57|42.35|42.56|42.34|2
1733928110000|2024-12-11 14:41:50|42.54|42.32|42.5|42.28|42.54|42.32|42.5|42.28|4
1733928120000|2024-12-11 14:42:00|42.48|42.26|42.48|42.26|42.5|42.28|42.48|42.26|4
1733928130000|2024-12-11 14:42:10|42.47|42.25|42.44|42.22|42.48|42.26|42.41|42.19|14
1733928140000|2024-12-11 14:42:20|42.39|42.17|42.38|42.16|42.39|42.17|42.38|42.16|2
1733928150000|2024-12-11 14:42:30|42.37|42.15|42.38|42.16|42.38|42.16|42.37|42.15|10
1733928160000|2024-12-11 14:42:40|42.39|42.17|42.4|42.18|42.47|42.25|42.38|42.16|10
1733928170000|2024-12-11 14:42:50|42.37|42.15|42.38|42.16|42.38|42.16|42.37|42.15|2
1733928180000|2024-12-11 14:43:00|42.37|42.15|42.37|42.15|42.38|42.16|42.37|42.15|3
1733928190000|2024-12-11 14:43:10|42.32|42.1|42.22|42|42.32|42.1|42.22|42|5
1733928200000|2024-12-11 14:43:20|42.21|41.99|42.22|42|42.22|42|42.21|41.99|4
1733928210000|2024-12-11 14:43:30|42.21|41.99|42.27|42.05|42.27|42.05|42.21|41.99|6
1733928220000|2024-12-11 14:43:40|42.28|42.06|42.32|42.1|42.32|42.1|42.28|42.06|3
1733928230000|2024-12-11 14:43:50|42.33|42.11|42.33|42.11|42.33|42.11|42.33|42.11|1
1733928240000|2024-12-11 14:44:00|42.38|42.16|42.36|42.14|42.38|42.16|42.36|42.14|3
1733928250000|2024-12-11 14:44:10|42.35|42.13|42.33|42.11|42.36|42.14|42.31|42.09|7
1733928260000|2024-12-11 14:44:20|42.34|42.12|42.37|42.15|42.37|42.15|42.34|42.12|3
1733928270000|2024-12-11 14:44:30|42.38|42.16|42.41|42.19|42.41|42.19|42.38|42.16|3
1733928280000|2024-12-11 14:44:40|42.42|42.2|42.42|42.2|42.42|42.2|42.42|42.2|1
1733928290000|2024-12-11 14:44:50|42.43|42.21|42.43|42.21|42.45|42.23|42.43|42.21|5
1733928300000|2024-12-11 14:45:00|42.42|42.2|42.4|42.18|42.42|42.2|42.4|42.18|3
1733928310000|2024-12-11 14:45:10|42.39|42.17|42.46|42.24|42.47|42.25|42.38|42.16|8
1733928320000|2024-12-11 14:45:20|42.45|42.23|42.47|42.25|42.47|42.25|42.45|42.23|3
1733928330000|2024-12-11 14:45:30|42.48|42.26|42.47|42.25|42.48|42.26|42.47|42.25|2
1733928340000|2024-12-11 14:45:40|42.48|42.26|42.54|42.32|42.54|42.32|42.48|42.26|5
1733928350000|2024-12-11 14:45:50|42.55|42.33|42.58|42.36|42.58|42.36|42.54|42.32|8
1733928360000|2024-12-11 14:46:00|42.57|42.35|42.57|42.35|42.59|42.37|42.56|42.34|6
1733928370000|2024-12-11 14:46:10|42.58|42.36|42.57|42.35|42.58|42.36|42.57|42.35|2
1733928380000|2024-12-11 14:46:20|42.58|42.36|42.58|42.36|42.59|42.37|42.58|42.36|3
1733928390000|2024-12-11 14:46:30|42.59|42.37|42.6|42.38|42.6|42.38|42.59|42.37|2
1733928400000|2024-12-11 14:46:40|42.61|42.39|42.67|42.45|42.67|42.45|42.61|42.39|4
1733928410000|2024-12-11 14:46:50|42.68|42.46|42.71|42.49|42.71|42.49|42.68|42.46|4
1733928420000|2024-12-11 14:47:00|42.73|42.51|42.71|42.49|42.8|42.58|42.71|42.49|10
1733928430000|2024-12-11 14:47:10|42.72|42.5|42.6|42.38|42.72|42.5|42.6|42.38|10
1733928440000|2024-12-11 14:47:20|42.58|42.36|42.67|42.45|42.67|42.45|42.58|42.36|12
1733928450000|2024-12-11 14:47:30|42.65|42.43|42.65|42.43|42.65|42.43|42.63|42.41|5
1733928460000|2024-12-11 14:47:40|42.66|42.44|42.67|42.45|42.68|42.46|42.66|42.44|8
1733928470000|2024-12-11 14:47:50|42.68|42.46|42.67|42.45|42.68|42.46|42.66|42.44|6
1733928480000|2024-12-11 14:48:00|42.68|42.46|42.67|42.45|42.68|42.46|42.66|42.44|4
1733928490000|2024-12-11 14:48:10|42.68|42.46|42.74|42.52|42.75|42.53|42.68|42.46|5
1733928500000|2024-12-11 14:48:20|42.75|42.53|42.71|42.49|42.75|42.53|42.71|42.49|10
1733928510000|2024-12-11 14:48:30|42.72|42.5|42.72|42.5|42.75|42.53|42.71|42.49|8
1733928520000|2024-12-11 14:48:40|42.71|42.49|42.61|42.39|42.71|42.49|42.58|42.36|14
1733928530000|2024-12-11 14:48:50|42.63|42.41|42.69|42.47|42.71|42.49|42.63|42.41|16
1733928540000|2024-12-11 14:49:00|42.7|42.48|42.7|42.48|42.7|42.48|42.69|42.47|5
1733928550000|2024-12-11 14:49:10|42.69|42.47|42.69|42.47|42.7|42.48|42.69|42.47|5
1733928560000|2024-12-11 14:49:20|42.67|42.45|42.74|42.52|42.78|42.56|42.67|42.45|11
1733928570000|2024-12-11 14:49:30|42.75|42.53|42.77|42.55|42.77|42.55|42.75|42.53|3
1733928580000|2024-12-11 14:49:40|42.79|42.57|42.86|42.64|42.86|42.64|42.79|42.57|11
1733928590000|2024-12-11 14:49:50|42.87|42.65|42.89|42.67|42.9|42.68|42.87|42.65|3
1733928600000|2024-12-11 14:50:00|42.87|42.65|42.91|42.69|42.91|42.69|42.87|42.65|6
1733928610000|2024-12-11 14:50:10|42.92|42.7|43.01|42.79|43.02|42.8|42.92|42.7|10
1733928620000|2024-12-11 14:50:20|42.98|42.76|43|42.78|43.02|42.8|42.98|42.76|9
1733928630000|2024-12-11 14:50:30|43.01|42.79|43.05|42.83|43.05|42.83|43.01|42.79|6
1733928640000|2024-12-11 14:50:40|43.04|42.82|43.05|42.83|43.05|42.83|43.02|42.8|6
1733928650000|2024-12-11 14:50:50|43.06|42.84|43.06|42.84|43.09|42.87|43.05|42.83|9
1733928660000|2024-12-11 14:51:00|43.05|42.83|43.1|42.88|43.1|42.88|43.05|42.83|6
1733928670000|2024-12-11 14:51:10|43.09|42.87|43.13|42.91|43.13|42.91|43.09|42.87|6
1733928680000|2024-12-11 14:51:20|43.12|42.9|43.14|42.92|43.14|42.92|43.11|42.89|6
1733928690000|2024-12-11 14:51:30|43.15|42.93|43.19|42.97|43.22|43|43.15|42.93|7
1733928700000|2024-12-11 14:51:40|43.18|42.96|43.23|43.01|43.23|43.01|43.18|42.96|9
1733928710000|2024-12-11 14:51:50|43.24|43.02|43.26|43.04|43.26|43.04|43.24|43.02|5
1733928720000|2024-12-11 14:52:00|43.25|43.03|43.27|43.05|43.27|43.05|43.25|43.03|2
1733928730000|2024-12-11 14:52:10|43.28|43.06|43.31|43.09|43.31|43.09|43.28|43.06|4
1733928740000|2024-12-11 14:52:20|43.32|43.1|43.36|43.14|43.36|43.14|43.32|43.1|6
1733928750000|2024-12-11 14:52:30|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|4
1733928760000|2024-12-11 14:52:40|43.37|43.15|43.37|43.15|43.37|43.15|43.36|43.14|3
1733928770000|2024-12-11 14:52:50|43.36|43.14|43.35|43.13|43.36|43.14|43.34|43.12|4
1733928780000|2024-12-11 14:53:00|43.34|43.12|43.27|43.05|43.35|43.13|43.27|43.05|7
1733928790000|2024-12-11 14:53:10|43.28|43.06|43.19|42.97|43.29|43.07|43.17|42.95|10
1733928800000|2024-12-11 14:53:20|43.2|42.98|43.23|43.01|43.23|43.01|43.2|42.98|3
1733928810000|2024-12-11 14:53:30|43.24|43.02|43.27|43.05|43.28|43.06|43.24|43.02|5
1733928820000|2024-12-11 14:53:40|43.29|43.07|43.36|43.14|43.36|43.14|43.27|43.05|8
1733928830000|2024-12-11 14:53:50|43.37|43.15|43.38|43.16|43.39|43.17|43.37|43.15|4
1733928840000|2024-12-11 14:54:00|43.37|43.15|43.37|43.15|43.4|43.18|43.37|43.15|8
1733928850000|2024-12-11 14:54:10|43.36|43.14|43.26|43.04|43.36|43.14|43.26|43.04|7
1733928860000|2024-12-11 14:54:20|43.25|43.03|43.24|43.02|43.3|43.08|43.21|42.99|14
1733928870000|2024-12-11 14:54:30|43.22|43|43.3|43.08|43.3|43.08|43.22|43|8
1733928880000|2024-12-11 14:54:40|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1733928890000|2024-12-11 14:54:50|43.29|43.07|43.31|43.09|43.31|43.09|43.28|43.06|4
1733928900000|2024-12-11 14:55:00|43.32|43.1|43.34|43.12|43.34|43.12|43.32|43.1|7
1733928910000|2024-12-11 14:55:10|43.36|43.14|43.42|43.2|43.42|43.2|43.36|43.14|3
1733928920000|2024-12-11 14:55:20|43.4|43.18|43.38|43.16|43.4|43.18|43.38|43.16|3
1733928930000|2024-12-11 14:55:30|43.37|43.15|43.35|43.13|43.37|43.15|43.33|43.11|7
1733928940000|2024-12-11 14:55:40|43.33|43.11|43.22|43|43.33|43.11|43.22|43|13
1733928950000|2024-12-11 14:55:50|43.23|43.01|43.16|42.94|43.23|43.01|43.16|42.94|8
1733928960000|2024-12-11 14:56:00|43.17|42.95|43.07|42.85|43.17|42.95|43.07|42.85|11
1733928970000|2024-12-11 14:56:10|43.09|42.87|43.1|42.88|43.11|42.89|43.07|42.85|9
1733928980000|2024-12-11 14:56:20|43.09|42.87|43.16|42.94|43.16|42.94|43.09|42.87|4
1733928990000|2024-12-11 14:56:30|43.15|42.93|43.15|42.93|43.16|42.94|43.13|42.91|7
1733929000000|2024-12-11 14:56:40|43.16|42.94|43.18|42.96|43.18|42.96|43.16|42.94|3
1733929010000|2024-12-11 14:56:50|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733929020000|2024-12-11 14:57:00|43.19|42.97|43.26|43.04|43.26|43.04|43.18|42.96|9
1733929030000|2024-12-11 14:57:10|43.27|43.05|43.14|42.92|43.27|43.05|43.14|42.92|8
1733929040000|2024-12-11 14:57:20|43.13|42.91|43.17|42.95|43.18|42.96|43.13|42.91|8
1733929050000|2024-12-11 14:57:30|43.16|42.94|43.15|42.93|43.18|42.96|43.15|42.93|8
1733929060000|2024-12-11 14:57:40|43.16|42.94|43.15|42.93|43.17|42.95|43.15|42.93|4
1733929070000|2024-12-11 14:57:50|43.17|42.95|43.15|42.93|43.17|42.95|43.14|42.92|4
1733929080000|2024-12-11 14:58:00|43.16|42.94|43.23|43.01|43.23|43.01|43.15|42.93|6
1733929090000|2024-12-11 14:58:10|43.25|43.03|43.24|43.02|43.27|43.05|43.22|43|9
1733929100000|2024-12-11 14:58:20|43.22|43|43.17|42.95|43.22|43|43.17|42.95|6
1733929110000|2024-12-11 14:58:30|43.16|42.94|43.18|42.96|43.19|42.97|43.16|42.94|6
1733929120000|2024-12-11 14:58:40|43.19|42.97|43.17|42.95|43.19|42.97|43.15|42.93|9
1733929130000|2024-12-11 14:58:50|43.24|43.02|43.23|43.01|43.24|43.02|43.22|43|4
1733929140000|2024-12-11 14:59:00|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733929150000|2024-12-11 14:59:10|43.23|43.01|43.22|43|43.23|43.01|43.22|43|2
1733929160000|2024-12-11 14:59:20|43.23|43.01|43.27|43.05|43.27|43.05|43.23|43.01|9
1733929170000|2024-12-11 14:59:30|43.26|43.04|43.2|42.98|43.26|43.04|43.16|42.94|8
1733929180000|2024-12-11 14:59:40|43.19|42.97|43.13|42.91|43.19|42.97|43.11|42.89|10
1733929190000|2024-12-11 14:59:50|43.12|42.9|43.19|42.97|43.19|42.97|43.12|42.9|4
1733929200000|2024-12-11 15:00:00|43.2|42.98|43.15|42.93|43.2|42.98|43.14|42.92|14
1733929210000|2024-12-11 15:00:10|43.14|42.92|43.2|42.98|43.2|42.98|43.14|42.92|6
1733929220000|2024-12-11 15:00:20|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733929230000|2024-12-11 15:00:30|43.17|42.95|43.15|42.93|43.17|42.95|43.15|42.93|3
1733929240000|2024-12-11 15:00:40|43.17|42.95|43.19|42.97|43.19|42.97|43.16|42.94|5
1733929250000|2024-12-11 15:00:50|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1733929260000|2024-12-11 15:01:00|43.22|43|43.22|43|43.22|43|43.22|43|1
1733929270000|2024-12-11 15:01:10|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|2
1733929280000|2024-12-11 15:01:20|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|2
1733929290000|2024-12-11 15:01:30|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1733929300000|2024-12-11 15:01:40|43.22|43|43.23|43.01|43.24|43.02|43.21|42.99|6
1733929310000|2024-12-11 15:01:50|43.24|43.02|43.2|42.98|43.24|43.02|43.2|42.98|9
1733929320000|2024-12-11 15:02:00|43.19|42.97|43.15|42.93|43.19|42.97|43.14|42.92|6
1733929330000|2024-12-11 15:02:10|43.14|42.92|43.11|42.89|43.15|42.93|43.1|42.88|5
1733929340000|2024-12-11 15:02:20|43.1|42.88|43.09|42.87|43.1|42.88|43.06|42.84|8
1733929350000|2024-12-11 15:02:30|43.07|42.85|43.08|42.86|43.08|42.86|43.05|42.83|8
1733929360000|2024-12-11 15:02:40|43.09|42.87|43.13|42.91|43.16|42.94|43.08|42.86|8
1733929370000|2024-12-11 15:02:50|43.09|42.87|43.11|42.89|43.12|42.9|43.09|42.87|3
1733929380000|2024-12-11 15:03:00|43.12|42.9|43.18|42.96|43.2|42.98|43.12|42.9|10
1733929390000|2024-12-11 15:03:10|43.17|42.95|43.14|42.92|43.17|42.95|43.12|42.9|9
1733929400000|2024-12-11 15:03:20|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1733929410000|2024-12-11 15:03:30|43.11|42.89|43.11|42.89|43.12|42.9|43.11|42.89|5
1733929420000|2024-12-11 15:03:40|43.09|42.87|43.03|42.81|43.09|42.87|43.01|42.79|15
1733929430000|2024-12-11 15:03:50|43.04|42.82|43.11|42.89|43.14|42.92|43.04|42.82|11
1733929440000|2024-12-11 15:04:00|43.1|42.88|43.14|42.92|43.14|42.92|43.1|42.88|8
1733929450000|2024-12-11 15:04:10|43.15|42.93|43.14|42.92|43.15|42.93|43.12|42.9|6
1733929460000|2024-12-11 15:04:20|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733929470000|2024-12-11 15:04:30|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1733929480000|2024-12-11 15:04:40|43.13|42.91|43.13|42.91|43.13|42.91|43.12|42.9|3
1733929490000|2024-12-11 15:04:50|43.12|42.9|43.1|42.88|43.13|42.91|43.1|42.88|3
1733929500000|2024-12-11 15:05:00|43.08|42.86|43.04|42.82|43.1|42.88|43.04|42.82|7
1733929510000|2024-12-11 15:05:10|43.05|42.83|43.08|42.86|43.11|42.89|43.05|42.83|10
1733929520000|2024-12-11 15:05:20|43.1|42.88|43.11|42.89|43.11|42.89|43.08|42.86|9
1733929530000|2024-12-11 15:05:30|43.13|42.91|43.24|43.02|43.24|43.02|43.13|42.91|5
1733929540000|2024-12-11 15:05:40|43.23|43.01|43.21|42.99|43.24|43.02|43.21|42.99|5
1733929550000|2024-12-11 15:05:50|43.17|42.95|43.21|42.99|43.23|43.01|43.17|42.95|8
1733929560000|2024-12-11 15:06:00|43.19|42.97|43.23|43.01|43.24|43.02|43.19|42.97|11
1733929570000|2024-12-11 15:06:10|43.26|43.04|43.23|43.01|43.26|43.04|43.21|42.99|11
1733929580000|2024-12-11 15:06:20|43.24|43.02|43.26|43.04|43.27|43.05|43.24|43.02|4
1733929590000|2024-12-11 15:06:30|43.18|42.96|43.21|42.99|43.21|42.99|43.14|42.92|7
1733929600000|2024-12-11 15:06:40|43.22|43|43.23|43.01|43.23|43.01|43.22|43|6
1733929610000|2024-12-11 15:06:50|43.22|43|43.23|43.01|43.23|43.01|43.22|43|2
1733929620000|2024-12-11 15:07:00|43.24|43.02|43.24|43.02|43.25|43.03|43.21|42.99|8
1733929630000|2024-12-11 15:07:10|43.23|43.01|43.23|43.01|43.23|43.01|43.2|42.98|11
1733929640000|2024-12-11 15:07:20|43.22|43|43.35|43.13|43.35|43.13|43.22|43|8
1733929650000|2024-12-11 15:07:30|43.34|43.12|43.34|43.12|43.35|43.13|43.33|43.11|7
1733929660000|2024-12-11 15:07:40|43.35|43.13|43.38|43.16|43.4|43.18|43.35|43.13|9
1733929670000|2024-12-11 15:07:50|43.39|43.17|43.39|43.17|43.4|43.18|43.39|43.17|5
1733929680000|2024-12-11 15:08:00|43.4|43.18|43.38|43.16|43.4|43.18|43.38|43.16|3
1733929690000|2024-12-11 15:08:10|43.37|43.15|43.36|43.14|43.37|43.15|43.34|43.12|5
1733929700000|2024-12-11 15:08:20|43.33|43.11|43.32|43.1|43.35|43.13|43.32|43.1|7
1733929710000|2024-12-11 15:08:30|43.31|43.09|43.28|43.06|43.31|43.09|43.26|43.04|11
1733929720000|2024-12-11 15:08:40|43.27|43.05|43.26|43.04|43.27|43.05|43.23|43.01|10
1733929730000|2024-12-11 15:08:50|43.24|43.02|43.22|43|43.25|43.03|43.21|42.99|7
1733929740000|2024-12-11 15:09:00|43.23|43.01|43.2|42.98|43.23|43.01|43.18|42.96|7
1733929750000|2024-12-11 15:09:10|43.18|42.96|43.08|42.86|43.18|42.96|43.08|42.86|10
1733929760000|2024-12-11 15:09:20|43.07|42.85|43.1|42.88|43.1|42.88|43.07|42.85|6
1733929770000|2024-12-11 15:09:30|43.11|42.89|43.18|42.96|43.18|42.96|43.1|42.88|6
1733929780000|2024-12-11 15:09:40|43.19|42.97|43.19|42.97|43.19|42.97|43.19|42.97|1
1733929790000|2024-12-11 15:09:50|43.18|42.96|43.18|42.96|43.19|42.97|43.17|42.95|6
1733929800000|2024-12-11 15:10:00|43.19|42.97|43.31|43.09|43.31|43.09|43.19|42.97|6
1733929810000|2024-12-11 15:10:10|43.32|43.1|43.26|43.04|43.33|43.11|43.24|43.02|19
1733929820000|2024-12-11 15:10:20|43.24|43.02|43.25|43.03|43.26|43.04|43.23|43.01|9
1733929830000|2024-12-11 15:10:30|43.24|43.02|43.25|43.03|43.25|43.03|43.24|43.02|6
1733929840000|2024-12-11 15:10:40|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|4
1733929850000|2024-12-11 15:10:50|43.29|43.07|43.3|43.08|43.3|43.08|43.27|43.05|10
1733929860000|2024-12-11 15:11:00|43.33|43.11|43.36|43.14|43.36|43.14|43.32|43.1|13
1733929870000|2024-12-11 15:11:10|43.34|43.12|43.38|43.16|43.4|43.18|43.34|43.12|8
1733929880000|2024-12-11 15:11:20|43.39|43.17|43.41|43.19|43.41|43.19|43.39|43.17|3
1733929890000|2024-12-11 15:11:30|43.4|43.18|43.4|43.18|43.41|43.19|43.39|43.17|5
1733929900000|2024-12-11 15:11:40|43.41|43.19|43.38|43.16|43.41|43.19|43.37|43.15|11
1733929910000|2024-12-11 15:11:50|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|2
1733929920000|2024-12-11 15:12:00|43.37|43.15|43.39|43.17|43.39|43.17|43.37|43.15|9
1733929930000|2024-12-11 15:12:10|43.4|43.18|43.42|43.2|43.43|43.21|43.4|43.18|9
1733929940000|2024-12-11 15:12:20|43.43|43.21|43.43|43.21|43.43|43.21|43.41|43.19|6
1733929950000|2024-12-11 15:12:30|43.44|43.22|43.44|43.22|43.46|43.24|43.44|43.22|7
1733929960000|2024-12-11 15:12:40|43.45|43.23|43.46|43.24|43.46|43.24|43.44|43.22|4
1733929970000|2024-12-11 15:12:50|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|4
1733929980000|2024-12-11 15:13:00|43.45|43.23|43.45|43.23|43.45|43.23|43.44|43.22|3
1733929990000|2024-12-11 15:13:10|43.46|43.24|43.44|43.22|43.46|43.24|43.44|43.22|7
1733930000000|2024-12-11 15:13:20|43.45|43.23|43.44|43.22|43.45|43.23|43.43|43.21|6
1733930010000|2024-12-11 15:13:30|43.45|43.23|43.47|43.25|43.47|43.25|43.45|43.23|3
1733930020000|2024-12-11 15:13:40|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733930030000|2024-12-11 15:13:50|43.43|43.21|43.41|43.19|43.43|43.21|43.39|43.17|10
1733930040000|2024-12-11 15:14:00|43.4|43.18|43.35|43.13|43.43|43.21|43.33|43.11|12
1733930050000|2024-12-11 15:14:10|43.33|43.11|43.35|43.13|43.35|43.13|43.33|43.11|7
1733930060000|2024-12-11 15:14:20|43.34|43.12|43.33|43.11|43.35|43.13|43.33|43.11|4
1733930070000|2024-12-11 15:14:30|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733930080000|2024-12-11 15:14:40|43.33|43.11|43.32|43.1|43.34|43.12|43.32|43.1|7
1733930090000|2024-12-11 15:14:50|43.3|43.08|43.31|43.09|43.32|43.1|43.3|43.08|7
1733930100000|2024-12-11 15:15:00|43.32|43.1|43.31|43.09|43.32|43.1|43.3|43.08|6
1733930110000|2024-12-11 15:15:10|43.3|43.08|43.33|43.11|43.33|43.11|43.28|43.06|10
1733930120000|2024-12-11 15:15:20|43.34|43.12|43.4|43.18|43.41|43.19|43.34|43.12|7
1733930130000|2024-12-11 15:15:30|43.41|43.19|43.39|43.17|43.41|43.19|43.39|43.17|9
1733930140000|2024-12-11 15:15:40|43.38|43.16|43.43|43.21|43.43|43.21|43.38|43.16|9
1733930150000|2024-12-11 15:15:50|43.42|43.2|43.39|43.17|43.42|43.2|43.39|43.17|4
1733930160000|2024-12-11 15:16:00|43.4|43.18|43.29|43.07|43.4|43.18|43.29|43.07|12
1733930170000|2024-12-11 15:16:10|43.3|43.08|43.24|43.02|43.3|43.08|43.23|43.01|11
1733930180000|2024-12-11 15:16:20|43.25|43.03|43.33|43.11|43.33|43.11|43.25|43.03|14
1733930190000|2024-12-11 15:16:30|43.34|43.12|43.34|43.12|43.39|43.17|43.34|43.12|11
1733930200000|2024-12-11 15:16:40|43.33|43.11|43.24|43.02|43.34|43.12|43.24|43.02|12
1733930210000|2024-12-11 15:16:50|43.26|43.04|43.22|43|43.26|43.04|43.22|43|5
1733930220000|2024-12-11 15:17:00|43.21|42.99|43.11|42.89|43.22|43|43.11|42.89|13
1733930230000|2024-12-11 15:17:10|43.15|42.93|43.18|42.96|43.19|42.97|43.11|42.89|7
1733930240000|2024-12-11 15:17:20|43.24|43.02|43.16|42.94|43.28|43.06|43.16|42.94|16
1733930250000|2024-12-11 15:17:30|43.15|42.93|43.16|42.94|43.16|42.94|43.12|42.9|14
1733930260000|2024-12-11 15:17:40|43.17|42.95|43.12|42.9|43.17|42.95|43.12|42.9|11
1733930270000|2024-12-11 15:17:50|43.13|42.91|43.16|42.94|43.17|42.95|43.13|42.91|10
1733930280000|2024-12-11 15:18:00|43.17|42.95|43.23|43.01|43.23|43.01|43.16|42.94|10
1733930290000|2024-12-11 15:18:10|43.24|43.02|43.23|43.01|43.26|43.04|43.22|43|9
1733930300000|2024-12-11 15:18:20|43.25|43.03|43.2|42.98|43.26|43.04|43.17|42.95|13
1733930310000|2024-12-11 15:18:30|43.21|42.99|43.27|43.05|43.27|43.05|43.18|42.96|15
1733930320000|2024-12-11 15:18:40|43.26|43.04|43.28|43.06|43.28|43.06|43.26|43.04|9
1733930330000|2024-12-11 15:18:50|43.27|43.05|43.26|43.04|43.27|43.05|43.24|43.02|8
1733930340000|2024-12-11 15:19:00|43.24|43.02|43.3|43.08|43.3|43.08|43.24|43.02|4
1733930350000|2024-12-11 15:19:10|43.32|43.1|43.29|43.07|43.33|43.11|43.29|43.07|9
1733930360000|2024-12-11 15:19:20|43.3|43.08|43.34|43.12|43.37|43.15|43.3|43.08|7
1733930370000|2024-12-11 15:19:30|43.36|43.14|43.33|43.11|43.37|43.15|43.33|43.11|7
1733930380000|2024-12-11 15:19:40|43.32|43.1|43.31|43.09|43.33|43.11|43.31|43.09|4
1733930390000|2024-12-11 15:19:50|43.32|43.1|43.37|43.15|43.37|43.15|43.32|43.1|5
1733930410000|2024-12-11 15:20:10|43.4|43.18|43.41|43.19|43.43|43.21|43.4|43.18|4
1733930420000|2024-12-11 15:20:20|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1733930430000|2024-12-11 15:20:30|43.38|43.16|43.41|43.19|43.41|43.19|43.38|43.16|3
1733930440000|2024-12-11 15:20:40|43.43|43.21|43.43|43.21|43.44|43.22|43.43|43.21|3
1733930450000|2024-12-11 15:20:50|43.44|43.22|43.45|43.23|43.45|43.23|43.44|43.22|2
1733930470000|2024-12-11 15:21:10|43.43|43.21|43.5|43.28|43.5|43.28|43.43|43.21|8
1733930480000|2024-12-11 15:21:20|43.51|43.29|43.56|43.34|43.56|43.34|43.51|43.29|11
1733930490000|2024-12-11 15:21:30|43.55|43.33|43.55|43.33|43.56|43.34|43.54|43.32|5
1733930500000|2024-12-11 15:21:40|43.56|43.34|43.51|43.29|43.59|43.37|43.46|43.24|4
1733930510000|2024-12-11 15:21:50|43.52|43.3|43.51|43.29|43.52|43.3|43.45|43.23|12
1733930520000|2024-12-11 15:22:00|43.5|43.28|43.51|43.29|43.54|43.32|43.5|43.28|8
1733930530000|2024-12-11 15:22:10|43.53|43.31|43.52|43.3|43.53|43.31|43.5|43.28|9
1733930540000|2024-12-11 15:22:20|43.51|43.29|43.48|43.26|43.51|43.29|43.47|43.25|7
1733930550000|2024-12-11 15:22:30|43.47|43.25|43.49|43.27|43.5|43.28|43.47|43.25|5
1733930560000|2024-12-11 15:22:40|43.5|43.28|43.5|43.28|43.5|43.28|43.49|43.27|3
1733930570000|2024-12-11 15:22:50|43.49|43.27|43.54|43.32|43.54|43.32|43.49|43.27|7
1733930580000|2024-12-11 15:23:00|43.59|43.37|43.56|43.34|43.6|43.38|43.56|43.34|10
1733930590000|2024-12-11 15:23:10|43.57|43.35|43.6|43.38|43.61|43.39|43.57|43.35|8
1733930600000|2024-12-11 15:23:20|43.61|43.39|43.66|43.44|43.66|43.44|43.61|43.39|6
1733930610000|2024-12-11 15:23:30|43.65|43.43|43.63|43.41|43.65|43.43|43.61|43.39|6
1733930620000|2024-12-11 15:23:40|43.65|43.43|43.64|43.42|43.65|43.43|43.63|43.41|6
1733930630000|2024-12-11 15:23:50|43.65|43.43|43.67|43.45|43.68|43.46|43.65|43.43|3
1733930640000|2024-12-11 15:24:00|43.68|43.46|43.72|43.5|43.72|43.5|43.68|43.46|4
1733930650000|2024-12-11 15:24:10|43.73|43.51|43.7|43.48|43.73|43.51|43.7|43.48|6
1733930660000|2024-12-11 15:24:20|43.71|43.49|43.74|43.52|43.74|43.52|43.71|43.49|5
1733930670000|2024-12-11 15:24:30|43.73|43.51|43.77|43.55|43.77|43.55|43.72|43.5|9
1733930680000|2024-12-11 15:24:40|43.76|43.54|43.78|43.56|43.79|43.57|43.75|43.53|6
1733930690000|2024-12-11 15:24:50|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1733930700000|2024-12-11 15:25:00|43.77|43.55|43.82|43.6|43.82|43.6|43.77|43.55|5
1733930710000|2024-12-11 15:25:10|43.83|43.61|43.83|43.61|43.83|43.61|43.78|43.56|9
1733930720000|2024-12-11 15:25:20|43.84|43.62|43.85|43.63|43.85|43.63|43.83|43.61|4
1733930730000|2024-12-11 15:25:30|43.83|43.61|43.84|43.62|43.84|43.62|43.83|43.61|6
1733930740000|2024-12-11 15:25:40|43.85|43.63|43.87|43.65|43.87|43.65|43.85|43.63|3
1733930750000|2024-12-11 15:25:50|43.89|43.67|43.96|43.74|43.96|43.74|43.89|43.67|9
1733930760000|2024-12-11 15:26:00|43.97|43.75|43.94|43.72|43.98|43.76|43.93|43.71|9
1733930770000|2024-12-11 15:26:10|43.93|43.71|43.92|43.7|43.93|43.71|43.89|43.67|7
1733930780000|2024-12-11 15:26:20|43.93|43.71|44|43.78|44|43.78|43.93|43.71|11
1733930790000|2024-12-11 15:26:30|43.99|43.77|44|43.78|44.01|43.79|43.98|43.76|6
1733930800000|2024-12-11 15:26:40|44.01|43.79|44.03|43.81|44.03|43.81|44.01|43.79|3
1733930810000|2024-12-11 15:26:50|44.04|43.82|44.04|43.82|44.04|43.82|44.03|43.81|5
1733930820000|2024-12-11 15:27:00|44.05|43.83|44.07|43.85|44.11|43.89|44.05|43.83|7
1733930830000|2024-12-11 15:27:10|44.09|43.87|44.17|43.95|44.2|43.98|44.09|43.87|10
1733930840000|2024-12-11 15:27:20|44.2|43.98|44.2|43.98|44.2|43.98|44.19|43.97|3
1733930850000|2024-12-11 15:27:30|44.19|43.97|44.22|44|44.22|44|44.18|43.96|10
1733930860000|2024-12-11 15:27:40|44.23|44.01|44.26|44.04|44.27|44.05|44.23|44.01|8
1733930870000|2024-12-11 15:27:50|44.27|44.05|44.28|44.06|44.3|44.08|44.27|44.05|10
1733930880000|2024-12-11 15:28:00|44.27|44.05|44.28|44.06|44.28|44.06|44.25|44.03|10
1733930890000|2024-12-11 15:28:10|44.29|44.07|44.2|43.98|44.29|44.07|44.2|43.98|12
1733930900000|2024-12-11 15:28:20|44.21|43.99|44.19|43.97|44.21|43.99|44.16|43.94|7
1733930910000|2024-12-11 15:28:30|44.2|43.98|44.17|43.95|44.26|44.04|44.17|43.95|8
1733930920000|2024-12-11 15:28:40|44.18|43.96|44.19|43.97|44.21|43.99|44.17|43.95|11
1733930930000|2024-12-11 15:28:50|44.18|43.96|44.14|43.92|44.18|43.96|44.13|43.91|7
1733930940000|2024-12-11 15:29:00|44.16|43.94|44.16|43.94|44.2|43.98|44.14|43.92|14
1733930950000|2024-12-11 15:29:10|44.15|43.93|44.02|43.8|44.15|43.93|44.02|43.8|14
1733930960000|2024-12-11 15:29:20|44|43.78|44|43.78|44.02|43.8|43.95|43.73|10
1733930970000|2024-12-11 15:29:30|43.99|43.77|43.92|43.7|43.99|43.77|43.92|43.7|7
1733930980000|2024-12-11 15:29:40|43.91|43.69|43.93|43.71|43.93|43.71|43.91|43.69|7
1733930990000|2024-12-11 15:29:50|43.95|43.73|43.97|43.75|43.98|43.76|43.95|43.73|7
1733931000000|2024-12-11 15:30:00|43.95|43.73|44.01|43.79|44.05|43.83|43.95|43.73|14
1733931010000|2024-12-11 15:30:10|44.03|43.81|44.09|43.87|44.13|43.91|44.01|43.79|15
1733931020000|2024-12-11 15:30:20|44.08|43.86|44|43.78|44.08|43.86|43.98|43.76|9
1733931030000|2024-12-11 15:30:30|43.98|43.76|43.94|43.72|43.98|43.76|43.94|43.72|9
1733931040000|2024-12-11 15:30:40|43.95|43.73|43.9|43.68|43.95|43.73|43.9|43.68|6
1733931050000|2024-12-11 15:30:50|43.89|43.67|43.91|43.69|43.91|43.69|43.88|43.66|8
1733931060000|2024-12-11 15:31:00|43.94|43.72|43.79|43.57|43.97|43.75|43.79|43.57|18
1733931070000|2024-12-11 15:31:10|43.78|43.56|43.72|43.5|43.79|43.57|43.71|43.49|8
1733931080000|2024-12-11 15:31:20|43.74|43.52|43.75|43.53|43.75|43.53|43.72|43.5|7
1733931090000|2024-12-11 15:31:30|43.73|43.51|43.69|43.47|43.73|43.51|43.68|43.46|9
1733931100000|2024-12-11 15:31:40|43.68|43.46|43.7|43.48|43.7|43.48|43.68|43.46|5
1733931110000|2024-12-11 15:31:50|43.69|43.47|43.74|43.52|43.74|43.52|43.69|43.47|6
1733931120000|2024-12-11 15:32:00|43.75|43.53|43.77|43.55|43.81|43.59|43.75|43.53|21
1733931130000|2024-12-11 15:32:10|43.76|43.54|43.78|43.56|43.79|43.57|43.76|43.54|11
1733931140000|2024-12-11 15:32:20|43.77|43.55|43.78|43.56|43.79|43.57|43.77|43.55|6
1733931150000|2024-12-11 15:32:30|43.79|43.57|43.7|43.48|43.79|43.57|43.68|43.46|8
1733931160000|2024-12-11 15:32:40|43.69|43.47|43.66|43.44|43.69|43.47|43.63|43.41|8
1733931170000|2024-12-11 15:32:50|43.65|43.43|43.64|43.42|43.65|43.43|43.62|43.4|5
1733931180000|2024-12-11 15:33:00|43.63|43.41|43.6|43.38|43.63|43.41|43.6|43.38|13
1733931190000|2024-12-11 15:33:10|43.59|43.37|43.59|43.37|43.6|43.38|43.53|43.31|12
1733931200000|2024-12-11 15:33:20|43.58|43.36|43.7|43.48|43.7|43.48|43.58|43.36|10
1733931210000|2024-12-11 15:33:30|43.71|43.49|43.74|43.52|43.74|43.52|43.7|43.48|10
1733931220000|2024-12-11 15:33:40|43.75|43.53|43.79|43.57|43.79|43.57|43.75|43.53|5
1733931230000|2024-12-11 15:33:50|43.78|43.56|43.78|43.56|43.78|43.56|43.77|43.55|5
1733931240000|2024-12-11 15:34:00|43.79|43.57|43.87|43.65|43.9|43.68|43.79|43.57|13
1733931250000|2024-12-11 15:34:10|43.88|43.66|43.81|43.59|43.91|43.69|43.81|43.59|12
1733931260000|2024-12-11 15:34:20|43.82|43.6|43.83|43.61|43.83|43.61|43.8|43.58|13
1733931270000|2024-12-11 15:34:30|43.86|43.64|43.92|43.7|43.92|43.7|43.86|43.64|7
1733931280000|2024-12-11 15:34:40|43.94|43.72|43.96|43.74|43.97|43.75|43.92|43.7|11
1733931290000|2024-12-11 15:34:50|43.94|43.72|43.91|43.69|43.94|43.72|43.9|43.68|5
1733931300000|2024-12-11 15:35:00|43.92|43.7|43.91|43.69|43.93|43.71|43.89|43.67|6
1733931310000|2024-12-11 15:35:10|43.92|43.7|43.93|43.71|43.93|43.71|43.87|43.65|8
1733931320000|2024-12-11 15:35:20|43.92|43.7|43.9|43.68|43.92|43.7|43.87|43.65|10
1733931330000|2024-12-11 15:35:30|43.91|43.69|43.93|43.71|43.93|43.71|43.9|43.68|9
1733931340000|2024-12-11 15:35:40|43.91|43.69|43.91|43.69|43.92|43.7|43.9|43.68|6
1733931350000|2024-12-11 15:35:50|43.9|43.68|43.88|43.66|43.92|43.7|43.87|43.65|14
1733931360000|2024-12-11 15:36:00|43.87|43.65|43.9|43.68|43.91|43.69|43.87|43.65|11
1733931370000|2024-12-11 15:36:10|43.89|43.67|43.83|43.61|43.89|43.67|43.82|43.6|11
1733931380000|2024-12-11 15:36:20|43.82|43.6|43.88|43.66|43.89|43.67|43.82|43.6|9
1733931390000|2024-12-11 15:36:30|43.86|43.64|43.89|43.67|43.89|43.67|43.84|43.62|7
1733931400000|2024-12-11 15:36:40|43.94|43.72|43.87|43.65|43.96|43.74|43.87|43.65|7
1733931410000|2024-12-11 15:36:50|43.88|43.66|43.83|43.61|43.88|43.66|43.81|43.59|11
1733931420000|2024-12-11 15:37:00|43.82|43.6|43.68|43.46|43.82|43.6|43.68|43.46|10
1733931430000|2024-12-11 15:37:10|43.69|43.47|43.69|43.47|43.75|43.53|43.69|43.47|14
1733931440000|2024-12-11 15:37:20|43.67|43.45|43.61|43.39|43.68|43.46|43.61|43.39|7
1733931450000|2024-12-11 15:37:30|43.6|43.38|43.57|43.35|43.62|43.4|43.57|43.35|15
1733931460000|2024-12-11 15:37:40|43.58|43.36|43.62|43.4|43.64|43.42|43.58|43.36|7
1733931470000|2024-12-11 15:37:50|43.63|43.41|43.67|43.45|43.67|43.45|43.63|43.41|7
1733931480000|2024-12-11 15:38:00|43.66|43.44|43.62|43.4|43.66|43.44|43.62|43.4|6
1733931490000|2024-12-11 15:38:10|43.64|43.42|43.61|43.39|43.65|43.43|43.61|43.39|15
1733931500000|2024-12-11 15:38:20|43.62|43.4|43.6|43.38|43.63|43.41|43.6|43.38|4
1733931510000|2024-12-11 15:38:30|43.57|43.35|43.59|43.37|43.59|43.37|43.55|43.33|8
1733931520000|2024-12-11 15:38:40|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|6
1733931530000|2024-12-11 15:38:50|43.6|43.38|43.64|43.42|43.64|43.42|43.6|43.38|4
1733931540000|2024-12-11 15:39:00|43.63|43.41|43.62|43.4|43.66|43.44|43.62|43.4|12
1733931550000|2024-12-11 15:39:10|43.63|43.41|43.64|43.42|43.65|43.43|43.63|43.41|4
1733931560000|2024-12-11 15:39:20|43.63|43.41|43.64|43.42|43.64|43.42|43.62|43.4|9
1733931570000|2024-12-11 15:39:30|43.63|43.41|43.64|43.42|43.65|43.43|43.63|43.41|4
1733931580000|2024-12-11 15:39:40|43.65|43.43|43.65|43.43|43.65|43.43|43.65|43.43|1
1733931590000|2024-12-11 15:39:50|43.63|43.41|43.65|43.43|43.65|43.43|43.62|43.4|5
1733931600000|2024-12-11 15:40:00|43.66|43.44|43.73|43.51|43.73|43.51|43.66|43.44|13
1733931610000|2024-12-11 15:40:10|43.72|43.5|43.71|43.49|43.72|43.5|43.69|43.47|14
1733931620000|2024-12-11 15:40:20|43.7|43.48|43.71|43.49|43.71|43.49|43.68|43.46|12
1733931630000|2024-12-11 15:40:30|43.72|43.5|43.72|43.5|43.72|43.5|43.7|43.48|5
1733931640000|2024-12-11 15:40:40|43.73|43.51|43.73|43.51|43.75|43.53|43.73|43.51|9
1733931650000|2024-12-11 15:40:50|43.71|43.49|43.72|43.5|43.72|43.5|43.71|43.49|2
1733931660000|2024-12-11 15:41:00|43.73|43.51|43.75|43.53|43.75|43.53|43.73|43.51|3
1733931670000|2024-12-11 15:41:10|43.76|43.54|43.63|43.41|43.76|43.54|43.63|43.41|14
1733931680000|2024-12-11 15:41:20|43.64|43.42|43.73|43.51|43.73|43.51|43.63|43.41|15
1733931690000|2024-12-11 15:41:30|43.72|43.5|43.64|43.42|43.72|43.5|43.61|43.39|17
1733931700000|2024-12-11 15:41:40|43.63|43.41|43.61|43.39|43.64|43.42|43.61|43.39|9
1733931710000|2024-12-11 15:41:50|43.62|43.4|43.58|43.36|43.62|43.4|43.58|43.36|7
1733931720000|2024-12-11 15:42:00|43.56|43.34|43.53|43.31|43.56|43.34|43.53|43.31|3
1733931730000|2024-12-11 15:42:10|43.52|43.3|43.51|43.29|43.53|43.31|43.51|43.29|6
1733931740000|2024-12-11 15:42:20|43.52|43.3|43.52|43.3|43.53|43.31|43.5|43.28|12
1733931750000|2024-12-11 15:42:30|43.51|43.29|43.51|43.29|43.52|43.3|43.51|43.29|5
1733931760000|2024-12-11 15:42:40|43.52|43.3|43.52|43.3|43.53|43.31|43.51|43.29|6
1733931770000|2024-12-11 15:42:50|43.51|43.29|43.54|43.32|43.54|43.32|43.51|43.29|4
1733931780000|2024-12-11 15:43:00|43.53|43.31|43.5|43.28|43.53|43.31|43.49|43.27|6
1733931790000|2024-12-11 15:43:10|43.49|43.27|43.49|43.27|43.5|43.28|43.49|43.27|3
1733931800000|2024-12-11 15:43:20|43.46|43.24|43.42|43.2|43.46|43.24|43.42|43.2|6
1733931810000|2024-12-11 15:43:30|43.41|43.19|43.41|43.19|43.43|43.21|43.41|43.19|9
1733931820000|2024-12-11 15:43:40|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|2
1733931830000|2024-12-11 15:43:50|43.42|43.2|43.4|43.18|43.42|43.2|43.39|43.17|8
1733931840000|2024-12-11 15:44:00|43.39|43.17|43.45|43.23|43.45|43.23|43.38|43.16|8
1733931850000|2024-12-11 15:44:10|43.48|43.26|43.49|43.27|43.5|43.28|43.48|43.26|4
1733931860000|2024-12-11 15:44:20|43.48|43.26|43.48|43.26|43.49|43.27|43.48|43.26|3
1733931870000|2024-12-11 15:44:30|43.49|43.27|43.49|43.27|43.49|43.27|43.48|43.26|3
1733931880000|2024-12-11 15:44:40|43.48|43.26|43.49|43.27|43.5|43.28|43.48|43.26|4
1733931890000|2024-12-11 15:44:50|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733931900000|2024-12-11 15:45:00|43.53|43.31|43.56|43.34|43.58|43.36|43.52|43.3|11
1733931910000|2024-12-11 15:45:10|43.54|43.32|43.54|43.32|43.56|43.34|43.54|43.32|4
1733931920000|2024-12-11 15:45:20|43.56|43.34|43.54|43.32|43.57|43.35|43.53|43.31|10
1733931930000|2024-12-11 15:45:30|43.53|43.31|43.55|43.33|43.55|43.33|43.52|43.3|8
1733931940000|2024-12-11 15:45:40|43.54|43.32|43.6|43.38|43.6|43.38|43.54|43.32|4
1733931950000|2024-12-11 15:45:50|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733931960000|2024-12-11 15:46:00|43.62|43.4|43.63|43.41|43.63|43.41|43.62|43.4|2
1733931970000|2024-12-11 15:46:10|43.64|43.42|43.63|43.41|43.64|43.42|43.62|43.4|4
1733931980000|2024-12-11 15:46:20|43.62|43.4|43.62|43.4|43.64|43.42|43.62|43.4|5
1733931990000|2024-12-11 15:46:30|43.61|43.39|43.59|43.37|43.61|43.39|43.58|43.36|7
1733932000000|2024-12-11 15:46:40|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733932010000|2024-12-11 15:46:50|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1733932020000|2024-12-11 15:47:00|43.56|43.34|43.53|43.31|43.56|43.34|43.47|43.25|13
1733932030000|2024-12-11 15:47:10|43.54|43.32|43.52|43.3|43.54|43.32|43.52|43.3|3
1733932040000|2024-12-11 15:47:20|43.46|43.24|43.42|43.2|43.46|43.24|43.42|43.2|13
1733932050000|2024-12-11 15:47:30|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|4
1733932060000|2024-12-11 15:47:40|43.41|43.19|43.47|43.25|43.47|43.25|43.41|43.19|5
1733932070000|2024-12-11 15:47:50|43.48|43.26|43.48|43.26|43.49|43.27|43.48|43.26|3
1733932080000|2024-12-11 15:48:00|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|5
1733932090000|2024-12-11 15:48:10|43.5|43.28|43.54|43.32|43.54|43.32|43.5|43.28|3
1733932100000|2024-12-11 15:48:20|43.55|43.33|43.52|43.3|43.55|43.33|43.51|43.29|9
1733932110000|2024-12-11 15:48:30|43.51|43.29|43.5|43.28|43.54|43.32|43.49|43.27|7
1733932120000|2024-12-11 15:48:40|43.49|43.27|43.47|43.25|43.5|43.28|43.47|43.25|7
1733932130000|2024-12-11 15:48:50|43.48|43.26|43.47|43.25|43.48|43.26|43.46|43.24|6
1733932140000|2024-12-11 15:49:00|43.48|43.26|43.47|43.25|43.48|43.26|43.45|43.23|8
1733932150000|2024-12-11 15:49:10|43.48|43.26|43.46|43.24|43.48|43.26|43.44|43.22|8
1733932160000|2024-12-11 15:49:20|43.47|43.25|43.46|43.24|43.47|43.25|43.45|43.23|10
1733932170000|2024-12-11 15:49:30|43.45|43.23|43.43|43.21|43.45|43.23|43.43|43.21|3
1733932180000|2024-12-11 15:49:40|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|10
1733932190000|2024-12-11 15:49:50|43.45|43.23|43.45|43.23|43.46|43.24|43.45|43.23|3
1733932200000|2024-12-11 15:50:00|43.47|43.25|43.55|43.33|43.55|43.33|43.47|43.25|9
1733932210000|2024-12-11 15:50:10|43.56|43.34|43.55|43.33|43.56|43.34|43.53|43.31|10
1733932220000|2024-12-11 15:50:20|43.56|43.34|43.55|43.33|43.57|43.35|43.55|43.33|6
1733932230000|2024-12-11 15:50:30|43.54|43.32|43.59|43.37|43.59|43.37|43.54|43.32|6
1733932240000|2024-12-11 15:50:40|43.6|43.38|43.62|43.4|43.62|43.4|43.59|43.37|7
1733932250000|2024-12-11 15:50:50|43.63|43.41|43.65|43.43|43.65|43.43|43.63|43.41|9
1733932260000|2024-12-11 15:51:00|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733932270000|2024-12-11 15:51:10|43.67|43.45|43.68|43.46|43.69|43.47|43.67|43.45|4
1733932280000|2024-12-11 15:51:20|43.71|43.49|43.75|43.53|43.76|43.54|43.71|43.49|6
1733932310000|2024-12-11 15:51:50|43.71|43.49|43.69|43.47|43.71|43.49|43.67|43.45|6
1733932320000|2024-12-11 15:52:00|43.71|43.49|43.69|43.47|43.71|43.49|43.67|43.45|12
1733932330000|2024-12-11 15:52:10|43.7|43.48|43.71|43.49|43.71|43.49|43.7|43.48|2
1733932340000|2024-12-11 15:52:20|43.7|43.48|43.7|43.48|43.7|43.48|43.7|43.48|1
1733932350000|2024-12-11 15:52:30|43.71|43.49|43.72|43.5|43.73|43.51|43.71|43.49|8
1733932360000|2024-12-11 15:52:40|43.71|43.49|43.7|43.48|43.71|43.49|43.69|43.47|3
1733932370000|2024-12-11 15:52:50|43.71|43.49|43.72|43.5|43.72|43.5|43.71|43.49|2
1733932380000|2024-12-11 15:53:00|43.71|43.49|43.69|43.47|43.71|43.49|43.67|43.45|7
1733932390000|2024-12-11 15:53:10|43.73|43.51|43.73|43.51|43.74|43.52|43.73|43.51|3
1733932400000|2024-12-11 15:53:20|43.7|43.48|43.7|43.48|43.7|43.48|43.7|43.48|1
1733932410000|2024-12-11 15:53:30|43.71|43.49|43.71|43.49|43.71|43.49|43.71|43.49|1
1733932420000|2024-12-11 15:53:40|43.72|43.5|43.74|43.52|43.75|43.53|43.72|43.5|4
1733932430000|2024-12-11 15:53:50|43.73|43.51|43.74|43.52|43.75|43.53|43.73|43.51|6
1733932450000|2024-12-11 15:54:10|43.73|43.51|43.72|43.5|43.74|43.52|43.72|43.5|4
1733932460000|2024-12-11 15:54:20|43.74|43.52|43.72|43.5|43.74|43.52|43.71|43.49|4
1733932470000|2024-12-11 15:54:30|43.74|43.52|43.75|43.53|43.75|43.53|43.74|43.52|2
1733932480000|2024-12-11 15:54:40|43.76|43.54|43.77|43.55|43.78|43.56|43.76|43.54|4
1733932500000|2024-12-11 15:55:00|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733932510000|2024-12-11 15:55:10|43.79|43.57|43.81|43.59|43.82|43.6|43.79|43.57|4
1733932520000|2024-12-11 15:55:20|43.8|43.58|43.81|43.59|43.81|43.59|43.8|43.58|2
1733932530000|2024-12-11 15:55:30|43.82|43.6|43.84|43.62|43.85|43.63|43.82|43.6|6
1733932540000|2024-12-11 15:55:40|43.83|43.61|43.81|43.59|43.83|43.61|43.81|43.59|3
1733932550000|2024-12-11 15:55:50|43.82|43.6|43.83|43.61|43.84|43.62|43.82|43.6|7
1733932560000|2024-12-11 15:56:00|43.81|43.59|43.74|43.52|43.81|43.59|43.74|43.52|7
1733932570000|2024-12-11 15:56:10|43.75|43.53|43.74|43.52|43.75|43.53|43.74|43.52|2
1733932580000|2024-12-11 15:56:20|43.75|43.53|43.75|43.53|43.75|43.53|43.74|43.52|5
1733932590000|2024-12-11 15:56:30|43.76|43.54|43.76|43.54|43.76|43.54|43.76|43.54|1
1733932600000|2024-12-11 15:56:40|43.77|43.55|43.75|43.53|43.77|43.55|43.75|43.53|3
1733932610000|2024-12-11 15:56:50|43.76|43.54|43.76|43.54|43.76|43.54|43.75|43.53|3
1733932620000|2024-12-11 15:57:00|43.77|43.55|43.76|43.54|43.77|43.55|43.75|43.53|4
1733932630000|2024-12-11 15:57:10|43.75|43.53|43.75|43.53|43.75|43.53|43.73|43.51|8
1733932640000|2024-12-11 15:57:20|43.76|43.54|43.73|43.51|43.76|43.54|43.73|43.51|6
1733932650000|2024-12-11 15:57:30|43.72|43.5|43.7|43.48|43.72|43.5|43.7|43.48|2
1733932660000|2024-12-11 15:57:40|43.69|43.47|43.68|43.46|43.69|43.47|43.67|43.45|7
1733932670000|2024-12-11 15:57:50|43.69|43.47|43.7|43.48|43.7|43.48|43.69|43.47|4
1733932680000|2024-12-11 15:58:00|43.71|43.49|43.7|43.48|43.72|43.5|43.7|43.48|5
1733932690000|2024-12-11 15:58:10|43.71|43.49|43.69|43.47|43.71|43.49|43.69|43.47|5
1733932700000|2024-12-11 15:58:20|43.7|43.48|43.7|43.48|43.7|43.48|43.69|43.47|5
1733932720000|2024-12-11 15:58:40|43.71|43.49|43.71|43.49|43.71|43.49|43.7|43.48|5
1733932730000|2024-12-11 15:58:50|43.73|43.51|43.75|43.53|43.75|43.53|43.73|43.51|3
1733932740000|2024-12-11 15:59:00|43.76|43.54|43.76|43.54|43.76|43.54|43.76|43.54|1
1733932750000|2024-12-11 15:59:10|43.78|43.56|43.77|43.55|43.79|43.57|43.77|43.55|4
1733932760000|2024-12-11 15:59:20|43.78|43.56|43.79|43.57|43.79|43.57|43.77|43.55|4
1733932780000|2024-12-11 15:59:40|43.8|43.58|43.81|43.59|43.81|43.59|43.8|43.58|2
1733932790000|2024-12-11 15:59:50|43.84|43.62|43.85|43.63|43.85|43.63|43.84|43.62|4
1733932800000|2024-12-11 16:00:00|43.86|43.64|43.87|43.65|43.87|43.65|43.86|43.64|2
1733932810000|2024-12-11 16:00:10|43.88|43.66|43.91|43.69|43.91|43.69|43.88|43.66|4
1733932820000|2024-12-11 16:00:20|43.92|43.7|43.93|43.71|43.93|43.71|43.92|43.7|2
1733932830000|2024-12-11 16:00:30|43.94|43.72|43.98|43.76|43.99|43.77|43.94|43.72|6
1733932840000|2024-12-11 16:00:40|43.97|43.75|43.95|43.73|43.98|43.76|43.95|43.73|7
1733932850000|2024-12-11 16:00:50|43.94|43.72|43.94|43.72|43.97|43.75|43.94|43.72|5
1733932860000|2024-12-11 16:01:00|43.92|43.7|44.02|43.8|44.02|43.8|43.91|43.69|12
1733932870000|2024-12-11 16:01:10|44.05|43.83|44.05|43.83|44.05|43.83|44.03|43.81|6
1733932880000|2024-12-11 16:01:20|44.06|43.84|44.11|43.89|44.11|43.89|44.06|43.84|7
1733932890000|2024-12-11 16:01:30|44.12|43.9|44.16|43.94|44.16|43.94|44.12|43.9|5
1733932900000|2024-12-11 16:01:40|44.17|43.95|44.17|43.95|44.17|43.95|44.16|43.94|5
1733932920000|2024-12-11 16:02:00|44.19|43.97|44.26|44.04|44.26|44.04|44.19|43.97|7
1733932930000|2024-12-11 16:02:10|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1733932940000|2024-12-11 16:02:20|44.28|44.06|44.32|44.1|44.32|44.1|44.28|44.06|5
1733932950000|2024-12-11 16:02:30|44.33|44.11|44.35|44.13|44.35|44.13|44.33|44.11|3
1733932960000|2024-12-11 16:02:40|44.36|44.14|44.39|44.17|44.39|44.17|44.36|44.14|4
1733932970000|2024-12-11 16:02:50|44.4|44.18|44.45|44.23|44.45|44.23|44.4|44.18|6
1733932980000|2024-12-11 16:03:00|44.47|44.25|44.49|44.27|44.51|44.29|44.47|44.25|6
1733932990000|2024-12-11 16:03:10|44.48|44.26|44.47|44.25|44.48|44.26|44.47|44.25|2
1733933000000|2024-12-11 16:03:20|44.43|44.21|44.43|44.21|44.43|44.21|44.38|44.16|10
1733933010000|2024-12-11 16:03:30|44.41|44.19|44.42|44.2|44.43|44.21|44.41|44.19|6
1733933020000|2024-12-11 16:03:40|44.39|44.17|44.38|44.16|44.4|44.18|44.38|44.16|4
1733933030000|2024-12-11 16:03:50|44.37|44.15|44.36|44.14|44.38|44.16|44.36|44.14|6
1733933040000|2024-12-11 16:04:00|44.34|44.12|44.28|44.06|44.34|44.12|44.28|44.06|7
1733933050000|2024-12-11 16:04:10|44.26|44.04|44.24|44.02|44.27|44.05|44.24|44.02|7
1733933060000|2024-12-11 16:04:20|44.25|44.03|44.24|44.02|44.25|44.03|44.24|44.02|2
1733933070000|2024-12-11 16:04:30|44.23|44.01|44.17|43.95|44.23|44.01|44.16|43.94|7
1733933080000|2024-12-11 16:04:40|44.18|43.96|44.22|44|44.23|44.01|44.18|43.96|13
1733933090000|2024-12-11 16:04:50|44.23|44.01|44.23|44.01|44.23|44.01|44.22|44|3
1733933100000|2024-12-11 16:05:00|44.24|44.02|44.32|44.1|44.32|44.1|44.24|44.02|7
1733933110000|2024-12-11 16:05:10|44.31|44.09|44.32|44.1|44.33|44.11|44.31|44.09|5
1733933120000|2024-12-11 16:05:20|44.33|44.11|44.31|44.09|44.33|44.11|44.3|44.08|7
1733933130000|2024-12-11 16:05:30|44.32|44.1|44.35|44.13|44.35|44.13|44.32|44.1|4
1733933140000|2024-12-11 16:05:40|44.34|44.12|44.35|44.13|44.36|44.14|44.34|44.12|4
1733933150000|2024-12-11 16:05:50|44.34|44.12|44.34|44.12|44.35|44.13|44.34|44.12|3
1733933160000|2024-12-11 16:06:00|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733933170000|2024-12-11 16:06:10|44.29|44.07|44.34|44.12|44.35|44.13|44.29|44.07|11
1733933180000|2024-12-11 16:06:20|44.33|44.11|44.34|44.12|44.37|44.15|44.33|44.11|10
1733933190000|2024-12-11 16:06:30|44.33|44.11|44.3|44.08|44.33|44.11|44.3|44.08|6
1733933200000|2024-12-11 16:06:40|44.28|44.06|44.3|44.08|44.3|44.08|44.28|44.06|3
1733933210000|2024-12-11 16:06:50|44.29|44.07|44.28|44.06|44.29|44.07|44.28|44.06|2
1733933220000|2024-12-11 16:07:00|44.29|44.07|44.31|44.09|44.31|44.09|44.28|44.06|7
1733933230000|2024-12-11 16:07:10|44.3|44.08|44.25|44.03|44.31|44.09|44.25|44.03|6
1733933240000|2024-12-11 16:07:20|44.26|44.04|44.24|44.02|44.26|44.04|44.24|44.02|3
1733933250000|2024-12-11 16:07:30|44.23|44.01|44.17|43.95|44.24|44.02|44.16|43.94|7
1733933260000|2024-12-11 16:07:40|44.16|43.94|44.13|43.91|44.16|43.94|44.1|43.88|10
1733933270000|2024-12-11 16:07:50|44.14|43.92|44.15|43.93|44.15|43.93|44.14|43.92|2
1733933280000|2024-12-11 16:08:00|44.16|43.94|44.23|44.01|44.23|44.01|44.16|43.94|8
1733933290000|2024-12-11 16:08:10|44.22|44|44.21|43.99|44.22|44|44.19|43.97|6
1733933300000|2024-12-11 16:08:20|44.2|43.98|44.18|43.96|44.2|43.98|44.17|43.95|6
1733933310000|2024-12-11 16:08:30|44.17|43.95|44.16|43.94|44.17|43.95|44.16|43.94|2
1733933320000|2024-12-11 16:08:40|44.15|43.93|44.16|43.94|44.16|43.94|44.14|43.92|4
1733933330000|2024-12-11 16:08:50|44.14|43.92|44.14|43.92|44.14|43.92|44.14|43.92|1
1733933340000|2024-12-11 16:09:00|44.13|43.91|44.12|43.9|44.14|43.92|44.12|43.9|4
1733933350000|2024-12-11 16:09:10|44.11|43.89|44.11|43.89|44.11|43.89|44.11|43.89|1
1733933360000|2024-12-11 16:09:20|44.1|43.88|44.09|43.87|44.1|43.88|44.08|43.86|4
1733933370000|2024-12-11 16:09:30|44.1|43.88|44.1|43.88|44.1|43.88|44.09|43.87|3
1733933380000|2024-12-11 16:09:40|44.11|43.89|44.12|43.9|44.12|43.9|44.11|43.89|2
1733933390000|2024-12-11 16:09:50|44.13|43.91|44.13|43.91|44.13|43.91|44.12|43.9|3
1733933400000|2024-12-11 16:10:00|44.12|43.9|44.13|43.91|44.13|43.91|44.12|43.9|6
1733933410000|2024-12-11 16:10:10|44.12|43.9|44.12|43.9|44.13|43.91|44.12|43.9|5
1733933420000|2024-12-11 16:10:20|44.11|43.89|44.13|43.91|44.13|43.91|44.06|43.84|14
1733933430000|2024-12-11 16:10:30|44.12|43.9|44.12|43.9|44.12|43.9|44.12|43.9|1
1733933440000|2024-12-11 16:10:40|44.11|43.89|44.09|43.87|44.11|43.89|44.09|43.87|5
1733933450000|2024-12-11 16:10:50|44.08|43.86|44.05|43.83|44.08|43.86|44.05|43.83|4
1733933460000|2024-12-11 16:11:00|44.06|43.84|44.06|43.84|44.08|43.86|44.06|43.84|5
1733933470000|2024-12-11 16:11:10|44.05|43.83|44.03|43.81|44.05|43.83|44.03|43.81|5
1733933480000|2024-12-11 16:11:20|44.01|43.79|44.03|43.81|44.03|43.81|44.01|43.79|6
1733933490000|2024-12-11 16:11:30|44.04|43.82|44.03|43.81|44.04|43.82|44.03|43.81|2
1733933500000|2024-12-11 16:11:40|44.02|43.8|43.96|43.74|44.02|43.8|43.96|43.74|5
1733933510000|2024-12-11 16:11:50|43.95|43.73|43.97|43.75|43.97|43.75|43.95|43.73|7
1733933520000|2024-12-11 16:12:00|43.96|43.74|43.95|43.73|43.96|43.74|43.95|43.73|6
1733933530000|2024-12-11 16:12:10|43.96|43.74|43.96|43.74|43.96|43.74|43.95|43.73|3
1733933540000|2024-12-11 16:12:20|43.97|43.75|44|43.78|44|43.78|43.97|43.75|3
1733933550000|2024-12-11 16:12:30|43.99|43.77|43.95|43.73|43.99|43.77|43.94|43.72|6
1733933560000|2024-12-11 16:12:40|43.94|43.72|43.94|43.72|43.94|43.72|43.93|43.71|3
1733933570000|2024-12-11 16:12:50|43.93|43.71|43.95|43.73|43.99|43.77|43.93|43.71|11
1733933580000|2024-12-11 16:13:00|43.93|43.71|43.91|43.69|43.95|43.73|43.91|43.69|9
1733933590000|2024-12-11 16:13:10|43.88|43.66|43.79|43.57|43.88|43.66|43.79|43.57|10
1733933600000|2024-12-11 16:13:20|43.78|43.56|43.75|43.53|43.78|43.56|43.73|43.51|7
1733933610000|2024-12-11 16:13:30|43.76|43.54|43.77|43.55|43.8|43.58|43.76|43.54|7
1733933620000|2024-12-11 16:13:40|43.8|43.58|43.85|43.63|43.85|43.63|43.8|43.58|5
1733933630000|2024-12-11 16:13:50|43.84|43.62|43.81|43.59|43.84|43.62|43.8|43.58|8
1733933640000|2024-12-11 16:14:00|43.8|43.58|43.74|43.52|43.8|43.58|43.74|43.52|6
1733933650000|2024-12-11 16:14:10|43.76|43.54|43.74|43.52|43.77|43.55|43.74|43.52|4
1733933660000|2024-12-11 16:14:20|43.73|43.51|43.72|43.5|43.73|43.51|43.71|43.49|4
1733933680000|2024-12-11 16:14:40|43.71|43.49|43.71|43.49|43.72|43.5|43.71|43.49|3
1733933690000|2024-12-11 16:14:50|43.69|43.47|43.7|43.48|43.7|43.48|43.69|43.47|2
1733933700000|2024-12-11 16:15:00|43.72|43.5|43.8|43.58|43.8|43.58|43.7|43.48|10
1733933710000|2024-12-11 16:15:10|43.81|43.59|43.81|43.59|43.81|43.59|43.75|43.53|11
1733933720000|2024-12-11 16:15:20|43.83|43.61|43.86|43.64|43.86|43.64|43.83|43.61|4
1733933730000|2024-12-11 16:15:30|43.87|43.65|43.93|43.71|43.93|43.71|43.87|43.65|7
1733933740000|2024-12-11 16:15:40|43.92|43.7|43.9|43.68|43.94|43.72|43.9|43.68|5
1733933750000|2024-12-11 16:15:50|43.89|43.67|43.92|43.7|43.92|43.7|43.87|43.65|9
1733933760000|2024-12-11 16:16:00|43.93|43.71|43.93|43.71|43.93|43.71|43.93|43.71|1
1733933770000|2024-12-11 16:16:10|43.95|43.73|43.98|43.76|43.98|43.76|43.95|43.73|3
1733933780000|2024-12-11 16:16:20|43.97|43.75|43.93|43.71|43.97|43.75|43.93|43.71|7
1733933790000|2024-12-11 16:16:30|43.94|43.72|43.93|43.71|43.96|43.74|43.93|43.71|6
1733933800000|2024-12-11 16:16:40|43.94|43.72|43.91|43.69|43.95|43.73|43.91|43.69|9
1733933810000|2024-12-11 16:16:50|43.92|43.7|43.93|43.71|43.93|43.71|43.91|43.69|4
1733933820000|2024-12-11 16:17:00|43.94|43.72|43.93|43.71|43.94|43.72|43.93|43.71|2
1733933830000|2024-12-11 16:17:10|43.92|43.7|43.89|43.67|43.92|43.7|43.89|43.67|8
1733933840000|2024-12-11 16:17:20|43.91|43.69|43.9|43.68|43.91|43.69|43.89|43.67|4
1733933850000|2024-12-11 16:17:30|43.92|43.7|43.95|43.73|43.95|43.73|43.92|43.7|5
1733933860000|2024-12-11 16:17:40|43.96|43.74|43.97|43.75|43.98|43.76|43.96|43.74|3
1733933870000|2024-12-11 16:17:50|43.95|43.73|43.94|43.72|43.95|43.73|43.89|43.67|12
1733933880000|2024-12-11 16:18:00|43.95|43.73|43.91|43.69|43.97|43.75|43.91|43.69|7
1733933890000|2024-12-11 16:18:10|43.9|43.68|43.94|43.72|43.94|43.72|43.89|43.67|9
1733933900000|2024-12-11 16:18:20|43.96|43.74|43.92|43.7|43.96|43.74|43.92|43.7|6
1733933910000|2024-12-11 16:18:30|43.91|43.69|43.92|43.7|43.94|43.72|43.91|43.69|5
1733933920000|2024-12-11 16:18:40|43.91|43.69|43.9|43.68|43.92|43.7|43.9|43.68|4
1733933930000|2024-12-11 16:18:50|43.92|43.7|43.92|43.7|43.92|43.7|43.91|43.69|3
1733933940000|2024-12-11 16:19:00|43.94|43.72|43.98|43.76|43.99|43.77|43.94|43.72|5
1733933950000|2024-12-11 16:19:10|43.97|43.75|43.9|43.68|43.97|43.75|43.9|43.68|11
1733933960000|2024-12-11 16:19:20|43.91|43.69|43.93|43.71|43.93|43.71|43.91|43.69|5
1733933970000|2024-12-11 16:19:30|43.95|43.73|43.96|43.74|43.96|43.74|43.95|43.73|2
1733933980000|2024-12-11 16:19:40|43.97|43.75|44.03|43.81|44.03|43.81|43.97|43.75|9
1733933990000|2024-12-11 16:19:50|44.04|43.82|44.03|43.81|44.04|43.82|44.02|43.8|4
1733934000000|2024-12-11 16:20:00|44.02|43.8|44.02|43.8|44.03|43.81|44|43.78|7
1733934010000|2024-12-11 16:20:10|44.03|43.81|44.03|43.81|44.03|43.81|44.02|43.8|3
1733934020000|2024-12-11 16:20:20|44.04|43.82|44.07|43.85|44.07|43.85|44.04|43.82|3
1733934030000|2024-12-11 16:20:30|44.06|43.84|44.02|43.8|44.06|43.84|44.01|43.79|5
1733934040000|2024-12-11 16:20:40|44.03|43.81|44.05|43.83|44.05|43.83|44.02|43.8|5
1733934050000|2024-12-11 16:20:50|44.07|43.85|44.13|43.91|44.13|43.91|44.06|43.84|12
1733934060000|2024-12-11 16:21:00|44.14|43.92|44.13|43.91|44.14|43.92|44.13|43.91|2
1733934070000|2024-12-11 16:21:10|44.14|43.92|44.16|43.94|44.17|43.95|44.14|43.92|5
1733934080000|2024-12-11 16:21:20|44.15|43.93|44.15|43.93|44.15|43.93|44.15|43.93|1
1733934090000|2024-12-11 16:21:30|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733934100000|2024-12-11 16:21:40|44.17|43.95|44.16|43.94|44.17|43.95|44.16|43.94|2
1733934110000|2024-12-11 16:21:50|44.15|43.93|44.14|43.92|44.15|43.93|44.12|43.9|4
1733934120000|2024-12-11 16:22:00|44.15|43.93|44.16|43.94|44.16|43.94|44.14|43.92|4
1733934130000|2024-12-11 16:22:10|44.15|43.93|44.13|43.91|44.15|43.93|44.13|43.91|3
1733934140000|2024-12-11 16:22:20|44.1|43.88|44.09|43.87|44.11|43.89|44.08|43.86|6
1733934150000|2024-12-11 16:22:30|44.08|43.86|44.08|43.86|44.09|43.87|44.07|43.85|13
1733934180000|2024-12-11 16:23:00|44.1|43.88|44.11|43.89|44.11|43.89|44.1|43.88|2
1733934190000|2024-12-11 16:23:10|44.1|43.88|44.11|43.89|44.11|43.89|44.1|43.88|2
1733934200000|2024-12-11 16:23:20|44.12|43.9|44.12|43.9|44.13|43.91|44.12|43.9|3
1733934210000|2024-12-11 16:23:30|44.11|43.89|44.12|43.9|44.12|43.9|44.11|43.89|2
1733934240000|2024-12-11 16:24:00|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733934250000|2024-12-11 16:24:10|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733934260000|2024-12-11 16:24:20|44.1|43.88|44.04|43.82|44.1|43.88|44.04|43.82|4
1733934270000|2024-12-11 16:24:30|44.02|43.8|44.01|43.79|44.02|43.8|43.98|43.76|9
1733934280000|2024-12-11 16:24:40|44|43.78|43.99|43.77|44.02|43.8|43.99|43.77|6
1733934290000|2024-12-11 16:24:50|44|43.78|44.01|43.79|44.01|43.79|44|43.78|4
1733934300000|2024-12-11 16:25:00|44.06|43.84|44.05|43.83|44.06|43.84|44.04|43.82|6
1733934310000|2024-12-11 16:25:10|44.04|43.82|44.02|43.8|44.04|43.82|44|43.78|10
1733934320000|2024-12-11 16:25:20|44.01|43.79|44.01|43.79|44.02|43.8|44.01|43.79|5
1733934330000|2024-12-11 16:25:30|44|43.78|44.02|43.8|44.02|43.8|43.99|43.77|5
1733934340000|2024-12-11 16:25:40|44.01|43.79|43.99|43.77|44.01|43.79|43.99|43.77|3
1733934350000|2024-12-11 16:25:50|44|43.78|43.96|43.74|44|43.78|43.95|43.73|8
1733934360000|2024-12-11 16:26:00|43.95|43.73|43.95|43.73|43.95|43.73|43.95|43.73|1
1733934370000|2024-12-11 16:26:10|43.96|43.74|43.97|43.75|43.99|43.77|43.96|43.74|4
1733934380000|2024-12-11 16:26:20|43.98|43.76|43.97|43.75|43.99|43.77|43.97|43.75|4
1733934390000|2024-12-11 16:26:30|43.96|43.74|43.96|43.74|43.97|43.75|43.96|43.74|3
1733934400000|2024-12-11 16:26:40|43.97|43.75|43.97|43.75|43.97|43.75|43.96|43.74|3
1733934410000|2024-12-11 16:26:50|43.99|43.77|43.99|43.77|43.99|43.77|43.99|43.77|1
1733934420000|2024-12-11 16:27:00|44|43.78|44|43.78|44|43.78|43.99|43.77|3
1733934430000|2024-12-11 16:27:10|44.01|43.79|43.99|43.77|44.01|43.79|43.99|43.77|5
1733934440000|2024-12-11 16:27:20|44|43.78|43.94|43.72|44|43.78|43.94|43.72|6
1733934450000|2024-12-11 16:27:30|43.93|43.71|43.89|43.67|43.93|43.71|43.89|43.67|5
1733934460000|2024-12-11 16:27:40|43.9|43.68|43.91|43.69|43.91|43.69|43.9|43.68|2
1733934470000|2024-12-11 16:27:50|43.9|43.68|43.86|43.64|43.9|43.68|43.86|43.64|6
1733934480000|2024-12-11 16:28:00|43.87|43.65|43.87|43.65|43.87|43.65|43.86|43.64|3
1733934490000|2024-12-11 16:28:10|43.88|43.66|43.92|43.7|43.94|43.72|43.87|43.65|8
1733934500000|2024-12-11 16:28:20|43.91|43.69|43.92|43.7|43.92|43.7|43.91|43.69|4
1733934510000|2024-12-11 16:28:30|43.94|43.72|43.92|43.7|43.94|43.72|43.92|43.7|3
1733934520000|2024-12-11 16:28:40|43.93|43.71|43.93|43.71|43.93|43.71|43.92|43.7|3
1733934530000|2024-12-11 16:28:50|43.94|43.72|43.95|43.73|43.95|43.73|43.94|43.72|4
1733934540000|2024-12-11 16:29:00|43.94|43.72|43.95|43.73|43.95|43.73|43.94|43.72|6
1733934550000|2024-12-11 16:29:10|43.96|43.74|43.96|43.74|43.96|43.74|43.96|43.74|1
1733934560000|2024-12-11 16:29:20|43.97|43.75|43.97|43.75|43.97|43.75|43.97|43.75|1
1733934580000|2024-12-11 16:29:40|43.98|43.76|44.01|43.79|44.01|43.79|43.98|43.76|4
1733934590000|2024-12-11 16:29:50|44.02|43.8|44.05|43.83|44.05|43.83|44.02|43.8|4
1733934600000|2024-12-11 16:30:00|44.04|43.82|44.07|43.85|44.07|43.85|44.04|43.82|3
1733934610000|2024-12-11 16:30:10|44.08|43.86|44.09|43.87|44.1|43.88|44.08|43.86|6
1733934620000|2024-12-11 16:30:20|44.1|43.88|44.14|43.92|44.14|43.92|44.1|43.88|6
1733934630000|2024-12-11 16:30:30|44.13|43.91|44.12|43.9|44.13|43.91|44.12|43.9|4
1733934640000|2024-12-11 16:30:40|44.11|43.89|44.11|43.89|44.11|43.89|44.05|43.83|8
1733934650000|2024-12-11 16:30:50|44.08|43.86|44.07|43.85|44.08|43.86|44.06|43.84|3
1733934660000|2024-12-11 16:31:00|44.05|43.83|43.95|43.73|44.05|43.83|43.95|43.73|8
1733934670000|2024-12-11 16:31:10|43.94|43.72|43.94|43.72|43.94|43.72|43.91|43.69|10
1733934680000|2024-12-11 16:31:20|43.96|43.74|44.03|43.81|44.03|43.81|43.96|43.74|10
1733934690000|2024-12-11 16:31:30|44.04|43.82|43.99|43.77|44.04|43.82|43.99|43.77|5
1733934700000|2024-12-11 16:31:40|44|43.78|43.98|43.76|44.01|43.79|43.98|43.76|4
1733934710000|2024-12-11 16:31:50|43.97|43.75|43.93|43.71|43.97|43.75|43.93|43.71|6
1733934720000|2024-12-11 16:32:00|43.92|43.7|43.85|43.63|43.92|43.7|43.85|43.63|8
1733934730000|2024-12-11 16:32:10|43.82|43.6|43.79|43.57|43.82|43.6|43.77|43.55|8
1733934740000|2024-12-11 16:32:20|43.78|43.56|43.76|43.54|43.78|43.56|43.74|43.52|6
1733934750000|2024-12-11 16:32:30|43.77|43.55|43.81|43.59|43.81|43.59|43.77|43.55|8
1733934760000|2024-12-11 16:32:40|43.8|43.58|43.82|43.6|43.82|43.6|43.79|43.57|4
1733934770000|2024-12-11 16:32:50|43.81|43.59|43.81|43.59|43.81|43.59|43.81|43.59|1
1733934780000|2024-12-11 16:33:00|43.78|43.56|43.73|43.51|43.78|43.56|43.72|43.5|5
1733934790000|2024-12-11 16:33:10|43.74|43.52|43.72|43.5|43.74|43.52|43.72|43.5|3
1733934800000|2024-12-11 16:33:20|43.71|43.49|43.69|43.47|43.71|43.49|43.69|43.47|3
1733934810000|2024-12-11 16:33:30|43.68|43.46|43.66|43.44|43.68|43.46|43.66|43.44|5
1733934820000|2024-12-11 16:33:40|43.65|43.43|43.6|43.38|43.65|43.43|43.6|43.38|6
1733934830000|2024-12-11 16:33:50|43.59|43.37|43.57|43.35|43.59|43.37|43.57|43.35|5
1733934840000|2024-12-11 16:34:00|43.58|43.36|43.64|43.42|43.64|43.42|43.58|43.36|5
1733934850000|2024-12-11 16:34:10|43.63|43.41|43.66|43.44|43.67|43.45|43.63|43.41|6
1733934860000|2024-12-11 16:34:20|43.65|43.43|43.7|43.48|43.7|43.48|43.65|43.43|8
1733934880000|2024-12-11 16:34:40|43.68|43.46|43.7|43.48|43.7|43.48|43.68|43.46|3
1733934890000|2024-12-11 16:34:50|43.71|43.49|43.72|43.5|43.72|43.5|43.71|43.49|2
1733934910000|2024-12-11 16:35:10|43.71|43.49|43.71|43.49|43.71|43.49|43.69|43.47|5
1733934920000|2024-12-11 16:35:20|43.72|43.5|43.72|43.5|43.74|43.52|43.71|43.49|6
1733934930000|2024-12-11 16:35:30|43.73|43.51|43.7|43.48|43.74|43.52|43.7|43.48|4
1733934940000|2024-12-11 16:35:40|43.69|43.47|43.7|43.48|43.7|43.48|43.69|43.47|2
1733934950000|2024-12-11 16:35:50|43.71|43.49|43.7|43.48|43.71|43.49|43.69|43.47|4
1733934960000|2024-12-11 16:36:00|43.69|43.47|43.68|43.46|43.69|43.47|43.66|43.44|8
1733934970000|2024-12-11 16:36:10|43.69|43.47|43.71|43.49|43.71|43.49|43.69|43.47|5
1733934980000|2024-12-11 16:36:20|43.72|43.5|43.77|43.55|43.77|43.55|43.72|43.5|6
1733934990000|2024-12-11 16:36:30|43.78|43.56|43.82|43.6|43.83|43.61|43.77|43.55|13
1733935000000|2024-12-11 16:36:40|43.83|43.61|43.81|43.59|43.84|43.62|43.81|43.59|7
1733935010000|2024-12-11 16:36:50|43.82|43.6|43.76|43.54|43.82|43.6|43.74|43.52|11
1733935020000|2024-12-11 16:37:00|43.75|43.53|43.66|43.44|43.75|43.53|43.66|43.44|11
1733935030000|2024-12-11 16:37:10|43.67|43.45|43.66|43.44|43.71|43.49|43.66|43.44|13
1733935040000|2024-12-11 16:37:20|43.65|43.43|43.6|43.38|43.65|43.43|43.6|43.38|5
1733935050000|2024-12-11 16:37:30|43.59|43.37|43.6|43.38|43.6|43.38|43.59|43.37|4
1733935060000|2024-12-11 16:37:40|43.61|43.39|43.58|43.36|43.61|43.39|43.58|43.36|4
1733935070000|2024-12-11 16:37:50|43.57|43.35|43.55|43.33|43.57|43.35|43.54|43.32|5
1733935080000|2024-12-11 16:38:00|43.53|43.31|43.52|43.3|43.53|43.31|43.52|43.3|4
1733935100000|2024-12-11 16:38:20|43.54|43.32|43.56|43.34|43.58|43.36|43.54|43.32|6
1733935110000|2024-12-11 16:38:30|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733935120000|2024-12-11 16:38:40|43.57|43.35|43.6|43.38|43.6|43.38|43.57|43.35|4
1733935130000|2024-12-11 16:38:50|43.59|43.37|43.59|43.37|43.6|43.38|43.59|43.37|3
1733935140000|2024-12-11 16:39:00|43.6|43.38|43.67|43.45|43.68|43.46|43.6|43.38|8
1733935150000|2024-12-11 16:39:10|43.68|43.46|43.65|43.43|43.68|43.46|43.65|43.43|3
1733935160000|2024-12-11 16:39:20|43.64|43.42|43.61|43.39|43.64|43.42|43.61|43.39|6
1733935170000|2024-12-11 16:39:30|43.62|43.4|43.61|43.39|43.62|43.4|43.61|43.39|2
1733935180000|2024-12-11 16:39:40|43.6|43.38|43.61|43.39|43.61|43.39|43.6|43.38|4
1733935190000|2024-12-11 16:39:50|43.62|43.4|43.59|43.37|43.62|43.4|43.59|43.37|4
1733935200000|2024-12-11 16:40:00|43.6|43.38|43.52|43.3|43.6|43.38|43.52|43.3|10
1733935210000|2024-12-11 16:40:10|43.53|43.31|43.47|43.25|43.53|43.31|43.46|43.24|9
1733935220000|2024-12-11 16:40:20|43.48|43.26|43.48|43.26|43.48|43.26|43.46|43.24|5
1733935230000|2024-12-11 16:40:30|43.47|43.25|43.47|43.25|43.48|43.26|43.47|43.25|3
1733935240000|2024-12-11 16:40:40|43.48|43.26|43.46|43.24|43.49|43.27|43.45|43.23|11
1733935250000|2024-12-11 16:40:50|43.47|43.25|43.46|43.24|43.47|43.25|43.46|43.24|2
1733935260000|2024-12-11 16:41:00|43.45|43.23|43.43|43.21|43.45|43.23|43.42|43.2|9
1733935270000|2024-12-11 16:41:10|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733935280000|2024-12-11 16:41:20|43.41|43.19|43.37|43.15|43.41|43.19|43.37|43.15|4
1733935300000|2024-12-11 16:41:40|43.38|43.16|43.38|43.16|43.38|43.16|43.37|43.15|3
1733935310000|2024-12-11 16:41:50|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733935320000|2024-12-11 16:42:00|43.38|43.16|43.36|43.14|43.38|43.16|43.36|43.14|7
1733935330000|2024-12-11 16:42:10|43.35|43.13|43.32|43.1|43.35|43.13|43.31|43.09|5
1733935340000|2024-12-11 16:42:20|43.33|43.11|43.39|43.17|43.4|43.18|43.33|43.11|6
1733935350000|2024-12-11 16:42:30|43.37|43.15|43.36|43.14|43.37|43.15|43.33|43.11|5
1733935360000|2024-12-11 16:42:40|43.35|43.13|43.4|43.18|43.41|43.19|43.35|43.13|10
1733935370000|2024-12-11 16:42:50|43.41|43.19|43.36|43.14|43.41|43.19|43.36|43.14|3
1733935380000|2024-12-11 16:43:00|43.37|43.15|43.36|43.14|43.37|43.15|43.36|43.14|2
1733935390000|2024-12-11 16:43:10|43.35|43.13|43.33|43.11|43.35|43.13|43.33|43.11|8
1733935400000|2024-12-11 16:43:20|43.34|43.12|43.33|43.11|43.35|43.13|43.33|43.11|4
1733935410000|2024-12-11 16:43:30|43.32|43.1|43.33|43.11|43.34|43.12|43.32|43.1|4
1733935420000|2024-12-11 16:43:40|43.32|43.1|43.4|43.18|43.4|43.18|43.32|43.1|8
1733935430000|2024-12-11 16:43:50|43.39|43.17|43.39|43.17|43.39|43.17|43.38|43.16|3
1733935440000|2024-12-11 16:44:00|43.38|43.16|43.4|43.18|43.4|43.18|43.38|43.16|3
1733935450000|2024-12-11 16:44:10|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733935460000|2024-12-11 16:44:20|43.4|43.18|43.38|43.16|43.4|43.18|43.38|43.16|2
1733935470000|2024-12-11 16:44:30|43.37|43.15|43.37|43.15|43.38|43.16|43.37|43.15|3
1733935480000|2024-12-11 16:44:40|43.38|43.16|43.38|43.16|43.38|43.16|43.37|43.15|5
1733935490000|2024-12-11 16:44:50|43.39|43.17|43.43|43.21|43.43|43.21|43.39|43.17|6
1733935500000|2024-12-11 16:45:00|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733935510000|2024-12-11 16:45:10|43.45|43.23|43.43|43.21|43.45|43.23|43.43|43.21|3
1733935520000|2024-12-11 16:45:20|43.42|43.2|43.42|43.2|43.43|43.21|43.41|43.19|5
1733935530000|2024-12-11 16:45:30|43.43|43.21|43.42|43.2|43.43|43.21|43.41|43.19|4
1733935540000|2024-12-11 16:45:40|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733935550000|2024-12-11 16:45:50|43.44|43.22|43.41|43.19|43.44|43.22|43.41|43.19|4
1733935560000|2024-12-11 16:46:00|43.4|43.18|43.39|43.17|43.41|43.19|43.38|43.16|6
1733935570000|2024-12-11 16:46:10|43.4|43.18|43.36|43.14|43.41|43.19|43.36|43.14|7
1733935580000|2024-12-11 16:46:20|43.35|43.13|43.37|43.15|43.39|43.17|43.35|43.13|9
1733935590000|2024-12-11 16:46:30|43.38|43.16|43.37|43.15|43.38|43.16|43.36|43.14|8
1733935600000|2024-12-11 16:46:40|43.38|43.16|43.37|43.15|43.38|43.16|43.37|43.15|4
1733935610000|2024-12-11 16:46:50|43.36|43.14|43.34|43.12|43.36|43.14|43.34|43.12|3
1733935620000|2024-12-11 16:47:00|43.33|43.11|43.31|43.09|43.34|43.12|43.31|43.09|5
1733935630000|2024-12-11 16:47:10|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|6
1733935640000|2024-12-11 16:47:20|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733935650000|2024-12-11 16:47:30|43.31|43.09|43.29|43.07|43.31|43.09|43.28|43.06|5
1733935660000|2024-12-11 16:47:40|43.3|43.08|43.35|43.13|43.35|43.13|43.3|43.08|5
1733935670000|2024-12-11 16:47:50|43.38|43.16|43.4|43.18|43.4|43.18|43.38|43.16|2
1733935680000|2024-12-11 16:48:00|43.39|43.17|43.38|43.16|43.39|43.17|43.37|43.15|4
1733935690000|2024-12-11 16:48:10|43.39|43.17|43.37|43.15|43.39|43.17|43.33|43.11|10
1733935700000|2024-12-11 16:48:20|43.36|43.14|43.33|43.11|43.37|43.15|43.33|43.11|7
1733935710000|2024-12-11 16:48:30|43.32|43.1|43.32|43.1|43.32|43.1|43.31|43.09|3
1733935720000|2024-12-11 16:48:40|43.33|43.11|43.35|43.13|43.38|43.16|43.33|43.11|10
1733935740000|2024-12-11 16:49:00|43.34|43.12|43.29|43.07|43.34|43.12|43.29|43.07|5
1733935750000|2024-12-11 16:49:10|43.32|43.1|43.32|43.1|43.32|43.1|43.29|43.07|6
1733935760000|2024-12-11 16:49:20|43.31|43.09|43.26|43.04|43.31|43.09|43.26|43.04|9
1733935770000|2024-12-11 16:49:30|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733935780000|2024-12-11 16:49:40|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733935790000|2024-12-11 16:49:50|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733935800000|2024-12-11 16:50:00|43.25|43.03|43.23|43.01|43.25|43.03|43.23|43.01|3
1733935810000|2024-12-11 16:50:10|43.22|43|43.22|43|43.23|43.01|43.22|43|3
1733935820000|2024-12-11 16:50:20|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733935830000|2024-12-11 16:50:30|43.22|43|43.24|43.02|43.24|43.02|43.22|43|2
1733935840000|2024-12-11 16:50:40|43.23|43.01|43.22|43|43.23|43.01|43.22|43|2
1733935860000|2024-12-11 16:51:00|43.23|43.01|43.26|43.04|43.26|43.04|43.23|43.01|4
1733935870000|2024-12-11 16:51:10|43.28|43.06|43.26|43.04|43.28|43.06|43.26|43.04|3
1733935880000|2024-12-11 16:51:20|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733935890000|2024-12-11 16:51:30|43.25|43.03|43.2|42.98|43.25|43.03|43.2|42.98|5
1733935920000|2024-12-11 16:52:00|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733935930000|2024-12-11 16:52:10|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733935940000|2024-12-11 16:52:20|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1733935950000|2024-12-11 16:52:30|43.2|42.98|43.26|43.04|43.26|43.04|43.2|42.98|7
1733935960000|2024-12-11 16:52:40|43.25|43.03|43.25|43.03|43.25|43.03|43.24|43.02|7
1733935970000|2024-12-11 16:52:50|43.24|43.02|43.23|43.01|43.24|43.02|43.22|43|4
1733935980000|2024-12-11 16:53:00|43.24|43.02|43.25|43.03|43.25|43.03|43.23|43.01|4
1733935990000|2024-12-11 16:53:10|43.27|43.05|43.28|43.06|43.28|43.06|43.27|43.05|2
1733936000000|2024-12-11 16:53:20|43.29|43.07|43.28|43.06|43.29|43.07|43.27|43.05|3
1733936010000|2024-12-11 16:53:30|43.29|43.07|43.34|43.12|43.34|43.12|43.29|43.07|4
1733936020000|2024-12-11 16:53:40|43.35|43.13|43.34|43.12|43.37|43.15|43.34|43.12|5
1733936030000|2024-12-11 16:53:50|43.35|43.13|43.39|43.17|43.41|43.19|43.35|43.13|7
1733936040000|2024-12-11 16:54:00|43.4|43.18|43.4|43.18|43.4|43.18|43.39|43.17|3
1733936050000|2024-12-11 16:54:10|43.41|43.19|43.41|43.19|43.41|43.19|43.4|43.18|3
1733936070000|2024-12-11 16:54:30|43.4|43.18|43.41|43.19|43.41|43.19|43.4|43.18|4
1733936080000|2024-12-11 16:54:40|43.4|43.18|43.41|43.19|43.41|43.19|43.4|43.18|2
1733936090000|2024-12-11 16:54:50|43.42|43.2|43.45|43.23|43.45|43.23|43.42|43.2|3
1733936100000|2024-12-11 16:55:00|43.46|43.24|43.5|43.28|43.5|43.28|43.46|43.24|4
1733936110000|2024-12-11 16:55:10|43.51|43.29|43.51|43.29|43.53|43.31|43.51|43.29|4
1733936120000|2024-12-11 16:55:20|43.52|43.3|43.5|43.28|43.52|43.3|43.49|43.27|6
1733936130000|2024-12-11 16:55:30|43.51|43.29|43.48|43.26|43.51|43.29|43.48|43.26|4
1733936140000|2024-12-11 16:55:40|43.49|43.27|43.5|43.28|43.5|43.28|43.48|43.26|4
1733936160000|2024-12-11 16:56:00|43.49|43.27|43.47|43.25|43.49|43.27|43.47|43.25|3
1733936170000|2024-12-11 16:56:10|43.46|43.24|43.41|43.19|43.46|43.24|43.41|43.19|7
1733936180000|2024-12-11 16:56:20|43.42|43.2|43.41|43.19|43.43|43.21|43.41|43.19|4
1733936190000|2024-12-11 16:56:30|43.39|43.17|43.36|43.14|43.39|43.17|43.34|43.12|9
1733936200000|2024-12-11 16:56:40|43.35|43.13|43.28|43.06|43.35|43.13|43.28|43.06|6
1733936210000|2024-12-11 16:56:50|43.27|43.05|43.23|43.01|43.27|43.05|43.23|43.01|15
1733936220000|2024-12-11 16:57:00|43.22|43|43.17|42.95|43.22|43|43.17|42.95|8
1733936230000|2024-12-11 16:57:10|43.16|42.94|43.15|42.93|43.16|42.94|43.15|42.93|2
1733936240000|2024-12-11 16:57:20|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733936250000|2024-12-11 16:57:30|43.12|42.9|43.12|42.9|43.12|42.9|43.11|42.89|3
1733936260000|2024-12-11 16:57:40|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733936280000|2024-12-11 16:58:00|43.12|42.9|43.12|42.9|43.12|42.9|43.1|42.88|5
1733936310000|2024-12-11 16:58:30|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733936320000|2024-12-11 16:58:40|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733936330000|2024-12-11 16:58:50|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|4
1733936350000|2024-12-11 16:59:10|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1733936380000|2024-12-11 16:59:40|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733936390000|2024-12-11 16:59:50|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733936400000|2024-12-11 17:00:00|43.17|42.95|43.18|42.96|43.18|42.96|43.15|42.93|9
1733936410000|2024-12-11 17:00:10|43.17|42.95|43.16|42.94|43.17|42.95|43.15|42.93|3
1733936420000|2024-12-11 17:00:20|43.17|42.95|43.18|42.96|43.18|42.96|43.17|42.95|2
1733936430000|2024-12-11 17:00:30|43.17|42.95|43.14|42.92|43.17|42.95|43.14|42.92|4
1733936440000|2024-12-11 17:00:40|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733936450000|2024-12-11 17:00:50|43.17|42.95|43.19|42.97|43.19|42.97|43.17|42.95|3
1733936460000|2024-12-11 17:01:00|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1733936490000|2024-12-11 17:01:30|43.21|42.99|43.23|43.01|43.23|43.01|43.21|42.99|3
1733936500000|2024-12-11 17:01:40|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733936510000|2024-12-11 17:01:50|43.22|43|43.23|43.01|43.23|43.01|43.22|43|2
1733936520000|2024-12-11 17:02:00|43.22|43|43.23|43.01|43.23|43.01|43.21|42.99|4
1733936530000|2024-12-11 17:02:10|43.22|43|43.21|42.99|43.22|43|43.2|42.98|4
1733936540000|2024-12-11 17:02:20|43.22|43|43.23|43.01|43.24|43.02|43.22|43|4
1733936550000|2024-12-11 17:02:30|43.24|43.02|43.22|43|43.24|43.02|43.22|43|3
1733936560000|2024-12-11 17:02:40|43.19|42.97|43.23|43.01|43.23|43.01|43.17|42.95|8
1733936570000|2024-12-11 17:02:50|43.24|43.02|43.24|43.02|43.24|43.02|43.23|43.01|3
1733936590000|2024-12-11 17:03:10|43.22|43|43.25|43.03|43.25|43.03|43.22|43|4
1733936600000|2024-12-11 17:03:20|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733936610000|2024-12-11 17:03:30|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733936620000|2024-12-11 17:03:40|43.26|43.04|43.31|43.09|43.31|43.09|43.26|43.04|6
1733936630000|2024-12-11 17:03:50|43.3|43.08|43.28|43.06|43.3|43.08|43.28|43.06|4
1733936650000|2024-12-11 17:04:10|43.29|43.07|43.27|43.05|43.3|43.08|43.27|43.05|4
1733936660000|2024-12-11 17:04:20|43.28|43.06|43.29|43.07|43.29|43.07|43.27|43.05|6
1733936670000|2024-12-11 17:04:30|43.3|43.08|43.32|43.1|43.32|43.1|43.3|43.08|3
1733936680000|2024-12-11 17:04:40|43.33|43.11|43.39|43.17|43.39|43.17|43.33|43.11|7
1733936690000|2024-12-11 17:04:50|43.38|43.16|43.38|43.16|43.38|43.16|43.37|43.15|5
1733936700000|2024-12-11 17:05:00|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1733936710000|2024-12-11 17:05:10|43.4|43.18|43.42|43.2|43.42|43.2|43.4|43.18|3
1733936720000|2024-12-11 17:05:20|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|4
1733936740000|2024-12-11 17:05:40|43.41|43.19|43.42|43.2|43.42|43.2|43.4|43.18|4
1733936750000|2024-12-11 17:05:50|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733936760000|2024-12-11 17:06:00|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733936770000|2024-12-11 17:06:10|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|2
1733936780000|2024-12-11 17:06:20|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|2
1733936790000|2024-12-11 17:06:30|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|2
1733936800000|2024-12-11 17:06:40|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733936810000|2024-12-11 17:06:50|43.45|43.23|43.46|43.24|43.46|43.24|43.45|43.23|2
1733936820000|2024-12-11 17:07:00|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|4
1733936830000|2024-12-11 17:07:10|43.43|43.21|43.43|43.21|43.44|43.22|43.43|43.21|3
1733936840000|2024-12-11 17:07:20|43.44|43.22|43.46|43.24|43.46|43.24|43.44|43.22|3
1733936890000|2024-12-11 17:08:10|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1733936900000|2024-12-11 17:08:20|43.48|43.26|43.45|43.23|43.48|43.26|43.45|43.23|4
1733936910000|2024-12-11 17:08:30|43.44|43.22|43.44|43.22|43.45|43.23|43.44|43.22|3
1733936920000|2024-12-11 17:08:40|43.45|43.23|43.46|43.24|43.46|43.24|43.45|43.23|2
1733936930000|2024-12-11 17:08:50|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733936940000|2024-12-11 17:09:00|43.45|43.23|43.45|43.23|43.45|43.23|43.44|43.22|5
1733936970000|2024-12-11 17:09:30|43.44|43.22|43.45|43.23|43.45|43.23|43.44|43.22|2
1733936980000|2024-12-11 17:09:40|43.44|43.22|43.46|43.24|43.46|43.24|43.44|43.22|5
1733936990000|2024-12-11 17:09:50|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|2
1733937000000|2024-12-11 17:10:00|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733937010000|2024-12-11 17:10:10|43.47|43.25|43.47|43.25|43.47|43.25|43.46|43.24|3
1733937020000|2024-12-11 17:10:20|43.48|43.26|43.48|43.26|43.48|43.26|43.47|43.25|7
1733937040000|2024-12-11 17:10:40|43.49|43.27|43.5|43.28|43.5|43.28|43.49|43.27|2
1733937050000|2024-12-11 17:10:50|43.51|43.29|43.54|43.32|43.54|43.32|43.51|43.29|4
1733937070000|2024-12-11 17:11:10|43.53|43.31|43.56|43.34|43.56|43.34|43.53|43.31|5
1733937080000|2024-12-11 17:11:20|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733937090000|2024-12-11 17:11:30|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733937100000|2024-12-11 17:11:40|43.53|43.31|43.61|43.39|43.66|43.44|43.53|43.31|8
1733937110000|2024-12-11 17:11:50|43.6|43.38|43.6|43.38|43.61|43.39|43.6|43.38|3
1733937120000|2024-12-11 17:12:00|43.61|43.39|43.63|43.41|43.64|43.42|43.61|43.39|7
1733937130000|2024-12-11 17:12:10|43.64|43.42|43.65|43.43|43.65|43.43|43.64|43.42|2
1733937140000|2024-12-11 17:12:20|43.66|43.44|43.66|43.44|43.66|43.44|43.65|43.43|3
1733937150000|2024-12-11 17:12:30|43.67|43.45|43.68|43.46|43.68|43.46|43.67|43.45|2
1733937170000|2024-12-11 17:12:50|43.67|43.45|43.67|43.45|43.67|43.45|43.67|43.45|1
1733937190000|2024-12-11 17:13:10|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733937200000|2024-12-11 17:13:20|43.62|43.4|43.6|43.38|43.63|43.41|43.6|43.38|5
1733937210000|2024-12-11 17:13:30|43.62|43.4|43.6|43.38|43.62|43.4|43.6|43.38|2
1733937220000|2024-12-11 17:13:40|43.59|43.37|43.57|43.35|43.59|43.37|43.57|43.35|3
1733937230000|2024-12-11 17:13:50|43.58|43.36|43.56|43.34|43.58|43.36|43.53|43.31|7
1733937250000|2024-12-11 17:14:10|43.58|43.36|43.61|43.39|43.61|43.39|43.58|43.36|3
1733937260000|2024-12-11 17:14:20|43.6|43.38|43.62|43.4|43.62|43.4|43.6|43.38|3
1733937270000|2024-12-11 17:14:30|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733937280000|2024-12-11 17:14:40|43.61|43.39|43.61|43.39|43.61|43.39|43.6|43.38|3
1733937290000|2024-12-11 17:14:50|43.62|43.4|43.61|43.39|43.62|43.4|43.61|43.39|4
1733937300000|2024-12-11 17:15:00|43.59|43.37|43.58|43.36|43.59|43.37|43.58|43.36|2
1733937320000|2024-12-11 17:15:20|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733937330000|2024-12-11 17:15:30|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733937340000|2024-12-11 17:15:40|43.53|43.31|43.5|43.28|43.53|43.31|43.5|43.28|5
1733937360000|2024-12-11 17:16:00|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|2
1733937380000|2024-12-11 17:16:20|43.52|43.3|43.52|43.3|43.53|43.31|43.52|43.3|3
1733937390000|2024-12-11 17:16:30|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733937400000|2024-12-11 17:16:40|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733937410000|2024-12-11 17:16:50|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733937420000|2024-12-11 17:17:00|43.55|43.33|43.55|43.33|43.55|43.33|43.54|43.32|3
1733937440000|2024-12-11 17:17:20|43.56|43.34|43.56|43.34|43.57|43.35|43.55|43.33|7
1733937470000|2024-12-11 17:17:50|43.58|43.36|43.58|43.36|43.58|43.36|43.57|43.35|3
1733937480000|2024-12-11 17:18:00|43.57|43.35|43.57|43.35|43.58|43.36|43.57|43.35|3
1733937490000|2024-12-11 17:18:10|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1733937500000|2024-12-11 17:18:20|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733937510000|2024-12-11 17:18:30|43.6|43.38|43.58|43.36|43.61|43.39|43.58|43.36|7
1733937520000|2024-12-11 17:18:40|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733937530000|2024-12-11 17:18:50|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733937540000|2024-12-11 17:19:00|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733937550000|2024-12-11 17:19:10|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733937560000|2024-12-11 17:19:20|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733937590000|2024-12-11 17:19:50|43.52|43.3|43.5|43.28|43.52|43.3|43.5|43.28|3
1733937600000|2024-12-11 17:20:00|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|3
1733937620000|2024-12-11 17:20:20|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733937630000|2024-12-11 17:20:30|43.52|43.3|43.53|43.31|43.53|43.31|43.52|43.3|4
1733937640000|2024-12-11 17:20:40|43.52|43.3|43.52|43.3|43.53|43.31|43.52|43.3|3
1733937650000|2024-12-11 17:20:50|43.51|43.29|43.49|43.27|43.51|43.29|43.49|43.27|3
1733937670000|2024-12-11 17:21:10|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733937680000|2024-12-11 17:21:20|43.5|43.28|43.51|43.29|43.52|43.3|43.5|43.28|6
1733937690000|2024-12-11 17:21:30|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733937700000|2024-12-11 17:21:40|43.54|43.32|43.55|43.33|43.55|43.33|43.54|43.32|2
1733937710000|2024-12-11 17:21:50|43.54|43.32|43.54|43.32|43.55|43.33|43.54|43.32|5
1733937720000|2024-12-11 17:22:00|43.53|43.31|43.53|43.31|43.54|43.32|43.52|43.3|5
1733937730000|2024-12-11 17:22:10|43.52|43.3|43.5|43.28|43.52|43.3|43.5|43.28|5
1733937740000|2024-12-11 17:22:20|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|3
1733937750000|2024-12-11 17:22:30|43.53|43.31|43.52|43.3|43.53|43.31|43.52|43.3|4
1733937760000|2024-12-11 17:22:40|43.51|43.29|43.49|43.27|43.52|43.3|43.49|43.27|12
1733937770000|2024-12-11 17:22:50|43.48|43.26|43.49|43.27|43.49|43.27|43.47|43.25|4
1733937780000|2024-12-11 17:23:00|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1733937790000|2024-12-11 17:23:10|43.51|43.29|43.49|43.27|43.51|43.29|43.49|43.27|5
1733937800000|2024-12-11 17:23:20|43.48|43.26|43.48|43.26|43.48|43.26|43.47|43.25|3
1733937810000|2024-12-11 17:23:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733937840000|2024-12-11 17:24:00|43.44|43.22|43.46|43.24|43.46|43.24|43.43|43.21|7
1733937850000|2024-12-11 17:24:10|43.47|43.25|43.48|43.26|43.48|43.26|43.46|43.24|4
1733937860000|2024-12-11 17:24:20|43.49|43.27|43.48|43.26|43.49|43.27|43.48|43.26|2
1733937870000|2024-12-11 17:24:30|43.47|43.25|43.46|43.24|43.47|43.25|43.46|43.24|2
1733937880000|2024-12-11 17:24:40|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|6
1733937890000|2024-12-11 17:24:50|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733937900000|2024-12-11 17:25:00|43.43|43.21|43.42|43.2|43.43|43.21|43.42|43.2|2
1733937910000|2024-12-11 17:25:10|43.41|43.19|43.37|43.15|43.41|43.19|43.37|43.15|4
1733937920000|2024-12-11 17:25:20|43.36|43.14|43.37|43.15|43.37|43.15|43.36|43.14|2
1733937930000|2024-12-11 17:25:30|43.36|43.14|43.34|43.12|43.36|43.14|43.34|43.12|3
1733937940000|2024-12-11 17:25:40|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1733937950000|2024-12-11 17:25:50|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733937970000|2024-12-11 17:26:10|43.33|43.11|43.3|43.08|43.33|43.11|43.3|43.08|4
1733937980000|2024-12-11 17:26:20|43.31|43.09|43.31|43.09|43.31|43.09|43.3|43.08|3
1733937990000|2024-12-11 17:26:30|43.3|43.08|43.3|43.08|43.3|43.08|43.29|43.07|3
1733938010000|2024-12-11 17:26:50|43.29|43.07|43.29|43.07|43.3|43.08|43.29|43.07|5
1733938020000|2024-12-11 17:27:00|43.3|43.08|43.31|43.09|43.31|43.09|43.3|43.08|2
1733938030000|2024-12-11 17:27:10|43.33|43.11|43.36|43.14|43.36|43.14|43.33|43.11|3
1733938040000|2024-12-11 17:27:20|43.35|43.13|43.34|43.12|43.35|43.13|43.34|43.12|2
1733938050000|2024-12-11 17:27:30|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|4
1733938060000|2024-12-11 17:27:40|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|4
1733938070000|2024-12-11 17:27:50|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733938080000|2024-12-11 17:28:00|43.36|43.14|43.35|43.13|43.36|43.14|43.35|43.13|2
1733938090000|2024-12-11 17:28:10|43.34|43.12|43.33|43.11|43.34|43.12|43.33|43.11|2
1733938130000|2024-12-11 17:28:50|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1733938140000|2024-12-11 17:29:00|43.3|43.08|43.31|43.09|43.32|43.1|43.3|43.08|3
1733938150000|2024-12-11 17:29:10|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|6
1733938160000|2024-12-11 17:29:20|43.32|43.1|43.29|43.07|43.32|43.1|43.29|43.07|3
1733938170000|2024-12-11 17:29:30|43.28|43.06|43.29|43.07|43.29|43.07|43.28|43.06|8
1733938180000|2024-12-11 17:29:40|43.28|43.06|43.27|43.05|43.28|43.06|43.27|43.05|2
1733938190000|2024-12-11 17:29:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733938200000|2024-12-11 17:30:00|43.27|43.05|43.26|43.04|43.27|43.05|43.26|43.04|2
1733938210000|2024-12-11 17:30:10|43.27|43.05|43.26|43.04|43.27|43.05|43.26|43.04|4
1733938220000|2024-12-11 17:30:20|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733938240000|2024-12-11 17:30:40|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733938250000|2024-12-11 17:30:50|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733938260000|2024-12-11 17:31:00|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733938270000|2024-12-11 17:31:10|43.2|42.98|43.2|42.98|43.21|42.99|43.2|42.98|3
1733938290000|2024-12-11 17:31:30|43.18|42.96|43.15|42.93|43.18|42.96|43.15|42.93|5
1733938300000|2024-12-11 17:31:40|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1733938310000|2024-12-11 17:31:50|43.11|42.89|43.1|42.88|43.11|42.89|43.1|42.88|2
1733938320000|2024-12-11 17:32:00|43.11|42.89|43.11|42.89|43.13|42.91|43.1|42.88|5
1733938340000|2024-12-11 17:32:20|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733938350000|2024-12-11 17:32:30|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733938380000|2024-12-11 17:33:00|43.14|42.92|43.17|42.95|43.17|42.95|43.14|42.92|3
1733938390000|2024-12-11 17:33:10|43.18|42.96|43.2|42.98|43.2|42.98|43.18|42.96|2
1733938400000|2024-12-11 17:33:20|43.21|42.99|43.22|43|43.22|43|43.21|42.99|4
1733938410000|2024-12-11 17:33:30|43.21|42.99|43.2|42.98|43.21|42.99|43.19|42.97|7
1733938420000|2024-12-11 17:33:40|43.21|42.99|43.22|43|43.22|43|43.21|42.99|4
1733938430000|2024-12-11 17:33:50|43.23|43.01|43.23|43.01|43.23|43.01|43.23|43.01|1
1733938440000|2024-12-11 17:34:00|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733938460000|2024-12-11 17:34:20|43.2|42.98|43.16|42.94|43.2|42.98|43.15|42.93|8
1733938470000|2024-12-11 17:34:30|43.15|42.93|43.16|42.94|43.17|42.95|43.15|42.93|4
1733938480000|2024-12-11 17:34:40|43.17|42.95|43.17|42.95|43.17|42.95|43.16|42.94|3
1733938500000|2024-12-11 17:35:00|43.19|42.97|43.2|42.98|43.2|42.98|43.19|42.97|2
1733938510000|2024-12-11 17:35:10|43.21|42.99|43.17|42.95|43.22|43|43.17|42.95|7
1733938520000|2024-12-11 17:35:20|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|4
1733938530000|2024-12-11 17:35:30|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|4
1733938540000|2024-12-11 17:35:40|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|2
1733938550000|2024-12-11 17:35:50|43.16|42.94|43.14|42.92|43.16|42.94|43.13|42.91|3
1733938560000|2024-12-11 17:36:00|43.13|42.91|43.07|42.85|43.13|42.91|43.07|42.85|6
1733938570000|2024-12-11 17:36:10|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733938580000|2024-12-11 17:36:20|43.03|42.81|43|42.78|43.03|42.81|43|42.78|4
1733938590000|2024-12-11 17:36:30|43.01|42.79|43|42.78|43.01|42.79|43|42.78|2
1733938600000|2024-12-11 17:36:40|43.01|42.79|43|42.78|43.02|42.8|43|42.78|6
1733938610000|2024-12-11 17:36:50|42.99|42.77|42.97|42.75|42.99|42.77|42.97|42.75|2
1733938620000|2024-12-11 17:37:00|42.96|42.74|42.98|42.76|42.98|42.76|42.96|42.74|5
1733938630000|2024-12-11 17:37:10|43.01|42.79|43.02|42.8|43.02|42.8|43.01|42.79|2
1733938640000|2024-12-11 17:37:20|43.03|42.81|43.04|42.82|43.04|42.82|43.02|42.8|6
1733938650000|2024-12-11 17:37:30|43.03|42.81|43.03|42.81|43.03|42.81|43.02|42.8|3
1733938660000|2024-12-11 17:37:40|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1733938670000|2024-12-11 17:37:50|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733938680000|2024-12-11 17:38:00|43.02|42.8|43.02|42.8|43.02|42.8|43.01|42.79|3
1733938690000|2024-12-11 17:38:10|43.01|42.79|43|42.78|43.01|42.79|43|42.78|4
1733938700000|2024-12-11 17:38:20|42.98|42.76|42.98|42.76|42.98|42.76|42.98|42.76|1
1733938710000|2024-12-11 17:38:30|42.99|42.77|42.99|42.77|43.01|42.79|42.99|42.77|5
1733938720000|2024-12-11 17:38:40|43|42.78|43|42.78|43.02|42.8|42.99|42.77|5
1733938730000|2024-12-11 17:38:50|43.01|42.79|43|42.78|43.01|42.79|43|42.78|2
1733938740000|2024-12-11 17:39:00|42.99|42.77|42.98|42.76|42.99|42.77|42.98|42.76|2
1733938750000|2024-12-11 17:39:10|42.97|42.75|42.97|42.75|42.98|42.76|42.97|42.75|3
1733938760000|2024-12-11 17:39:20|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733938770000|2024-12-11 17:39:30|42.95|42.73|42.95|42.73|42.95|42.73|42.95|42.73|1
1733938800000|2024-12-11 17:40:00|42.94|42.72|42.94|42.72|42.94|42.72|42.94|42.72|1
1733938810000|2024-12-11 17:40:10|42.95|42.73|42.94|42.72|42.95|42.73|42.94|42.72|2
1733938830000|2024-12-11 17:40:30|42.96|42.74|42.98|42.76|42.98|42.76|42.96|42.74|3
1733938840000|2024-12-11 17:40:40|42.99|42.77|43.04|42.82|43.04|42.82|42.99|42.77|5
1733938850000|2024-12-11 17:40:50|43.05|42.83|43.07|42.85|43.07|42.85|43.05|42.83|3
1733938860000|2024-12-11 17:41:00|43.06|42.84|43.08|42.86|43.08|42.86|43.06|42.84|5
1733938870000|2024-12-11 17:41:10|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733938880000|2024-12-11 17:41:20|43.09|42.87|43.1|42.88|43.1|42.88|43.09|42.87|2
1733938890000|2024-12-11 17:41:30|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733938900000|2024-12-11 17:41:40|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733938910000|2024-12-11 17:41:50|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|4
1733938920000|2024-12-11 17:42:00|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|4
1733938930000|2024-12-11 17:42:10|43.11|42.89|43.1|42.88|43.11|42.89|43.1|42.88|2
1733938940000|2024-12-11 17:42:20|43.09|42.87|43.1|42.88|43.11|42.89|43.09|42.87|4
1733938950000|2024-12-11 17:42:30|43.11|42.89|43.1|42.88|43.11|42.89|43.1|42.88|2
1733938960000|2024-12-11 17:42:40|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733938970000|2024-12-11 17:42:50|43.09|42.87|43.09|42.87|43.09|42.87|43.08|42.86|3
1733938980000|2024-12-11 17:43:00|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733939000000|2024-12-11 17:43:20|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733939010000|2024-12-11 17:43:30|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|4
1733939030000|2024-12-11 17:43:50|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1733939040000|2024-12-11 17:44:00|43.08|42.86|43.07|42.85|43.08|42.86|43.07|42.85|2
1733939060000|2024-12-11 17:44:20|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733939080000|2024-12-11 17:44:40|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733939090000|2024-12-11 17:44:50|43.05|42.83|43.06|42.84|43.06|42.84|43.05|42.83|2
1733939100000|2024-12-11 17:45:00|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733939110000|2024-12-11 17:45:10|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733939120000|2024-12-11 17:45:20|43.05|42.83|43.04|42.82|43.05|42.83|43.04|42.82|2
1733939130000|2024-12-11 17:45:30|43.05|42.83|43.06|42.84|43.06|42.84|43.05|42.83|2
1733939160000|2024-12-11 17:46:00|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|2
1733939170000|2024-12-11 17:46:10|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733939180000|2024-12-11 17:46:20|43.09|42.87|43.11|42.89|43.11|42.89|43.09|42.87|3
1733939190000|2024-12-11 17:46:30|43.12|42.9|43.09|42.87|43.12|42.9|43.09|42.87|3
1733939200000|2024-12-11 17:46:40|43.08|42.86|43.09|42.87|43.09|42.87|43.07|42.85|6
1733939210000|2024-12-11 17:46:50|43.1|42.88|43.11|42.89|43.11|42.89|43.1|42.88|2
1733939220000|2024-12-11 17:47:00|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733939230000|2024-12-11 17:47:10|43.09|42.87|43.06|42.84|43.09|42.87|43.06|42.84|2
1733939240000|2024-12-11 17:47:20|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733939250000|2024-12-11 17:47:30|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|2
1733939260000|2024-12-11 17:47:40|43.03|42.81|43.01|42.79|43.03|42.81|43.01|42.79|3
1733939270000|2024-12-11 17:47:50|43|42.78|42.97|42.75|43|42.78|42.95|42.73|6
1733939280000|2024-12-11 17:48:00|42.98|42.76|42.99|42.77|42.99|42.77|42.98|42.76|4
1733939300000|2024-12-11 17:48:20|42.98|42.76|42.97|42.75|42.98|42.76|42.97|42.75|2
1733939310000|2024-12-11 17:48:30|42.98|42.76|42.99|42.77|42.99|42.77|42.98|42.76|2
1733939320000|2024-12-11 17:48:40|43|42.78|43|42.78|43|42.78|42.99|42.77|3
1733939330000|2024-12-11 17:48:50|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733939340000|2024-12-11 17:49:00|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733939350000|2024-12-11 17:49:10|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733939360000|2024-12-11 17:49:20|43.02|42.8|43|42.78|43.02|42.8|43|42.78|2
1733939370000|2024-12-11 17:49:30|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733939380000|2024-12-11 17:49:40|43.02|42.8|43.01|42.79|43.02|42.8|43.01|42.79|2
1733939390000|2024-12-11 17:49:50|43.02|42.8|43.02|42.8|43.03|42.81|43.02|42.8|3
1733939400000|2024-12-11 17:50:00|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|2
1733939410000|2024-12-11 17:50:10|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733939420000|2024-12-11 17:50:20|43.05|42.83|43.04|42.82|43.05|42.83|43.04|42.82|2
1733939430000|2024-12-11 17:50:30|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733939440000|2024-12-11 17:50:40|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733939450000|2024-12-11 17:50:50|43.05|42.83|43.09|42.87|43.09|42.87|43.05|42.83|4
1733939460000|2024-12-11 17:51:00|43.1|42.88|43.11|42.89|43.11|42.89|43.1|42.88|2
1733939470000|2024-12-11 17:51:10|43.1|42.88|43.07|42.85|43.1|42.88|43.07|42.85|4
1733939480000|2024-12-11 17:51:20|43.08|42.86|43.04|42.82|43.08|42.86|43.03|42.81|7
1733939490000|2024-12-11 17:51:30|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733939500000|2024-12-11 17:51:40|43.04|42.82|43.01|42.79|43.04|42.82|43.01|42.79|4
1733939510000|2024-12-11 17:51:50|43|42.78|43.01|42.79|43.01|42.79|42.98|42.76|6
1733939520000|2024-12-11 17:52:00|43|42.78|42.95|42.73|43|42.78|42.95|42.73|6
1733939530000|2024-12-11 17:52:10|42.94|42.72|42.9|42.68|42.94|42.72|42.89|42.67|6
1733939540000|2024-12-11 17:52:20|42.89|42.67|42.89|42.67|42.89|42.67|42.89|42.67|1
1733939550000|2024-12-11 17:52:30|42.9|42.68|42.9|42.68|42.9|42.68|42.9|42.68|1
1733939560000|2024-12-11 17:52:40|42.92|42.7|42.93|42.71|42.93|42.71|42.92|42.7|2
1733939570000|2024-12-11 17:52:50|42.92|42.7|42.92|42.7|42.92|42.7|42.92|42.7|1
1733939580000|2024-12-11 17:53:00|42.91|42.69|42.92|42.7|42.92|42.7|42.91|42.69|2
1733939590000|2024-12-11 17:53:10|42.91|42.69|42.91|42.69|42.91|42.69|42.91|42.69|1
1733939600000|2024-12-11 17:53:20|42.92|42.7|42.92|42.7|42.92|42.7|42.91|42.69|3
1733939610000|2024-12-11 17:53:30|42.93|42.71|42.93|42.71|42.93|42.71|42.93|42.71|1
1733939620000|2024-12-11 17:53:40|42.94|42.72|42.96|42.74|42.97|42.75|42.94|42.72|4
1733939640000|2024-12-11 17:54:00|42.97|42.75|42.96|42.74|42.97|42.75|42.96|42.74|4
1733939660000|2024-12-11 17:54:20|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733939670000|2024-12-11 17:54:30|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733939680000|2024-12-11 17:54:40|42.95|42.73|42.96|42.74|42.96|42.74|42.95|42.73|2
1733939690000|2024-12-11 17:54:50|42.95|42.73|42.96|42.74|42.96|42.74|42.95|42.73|2
1733939700000|2024-12-11 17:55:00|42.95|42.73|42.96|42.74|42.96|42.74|42.94|42.72|4
1733939720000|2024-12-11 17:55:20|42.97|42.75|42.95|42.73|42.97|42.75|42.95|42.73|5
1733939730000|2024-12-11 17:55:30|42.94|42.72|42.93|42.71|42.94|42.72|42.93|42.71|2
1733939740000|2024-12-11 17:55:40|42.92|42.7|42.9|42.68|42.92|42.7|42.89|42.67|5
1733939750000|2024-12-11 17:55:50|42.91|42.69|42.92|42.7|42.92|42.7|42.91|42.69|2
1733939760000|2024-12-11 17:56:00|42.91|42.69|42.93|42.71|42.94|42.72|42.9|42.68|6
1733939770000|2024-12-11 17:56:10|42.94|42.72|42.91|42.69|42.94|42.72|42.91|42.69|4
1733939780000|2024-12-11 17:56:20|42.9|42.68|42.9|42.68|42.9|42.68|42.9|42.68|1
1733939790000|2024-12-11 17:56:30|42.91|42.69|42.9|42.68|42.91|42.69|42.9|42.68|2
1733939800000|2024-12-11 17:56:40|42.89|42.67|42.89|42.67|42.89|42.67|42.89|42.67|1
1733939820000|2024-12-11 17:57:00|42.88|42.66|42.88|42.66|42.88|42.66|42.85|42.63|6
1733939840000|2024-12-11 17:57:20|42.86|42.64|42.83|42.61|42.86|42.64|42.83|42.61|4
1733939850000|2024-12-11 17:57:30|42.82|42.6|42.82|42.6|42.83|42.61|42.82|42.6|3
1733939860000|2024-12-11 17:57:40|42.83|42.61|42.82|42.6|42.83|42.61|42.82|42.6|2
1733939870000|2024-12-11 17:57:50|42.81|42.59|42.81|42.59|42.81|42.59|42.81|42.59|1
1733939880000|2024-12-11 17:58:00|42.8|42.58|42.75|42.53|42.8|42.58|42.75|42.53|4
1733939900000|2024-12-11 17:58:20|42.74|42.52|42.74|42.52|42.74|42.52|42.73|42.51|3
1733939910000|2024-12-11 17:58:30|42.75|42.53|42.72|42.5|42.75|42.53|42.71|42.49|6
1733939920000|2024-12-11 17:58:40|42.71|42.49|42.73|42.51|42.73|42.51|42.71|42.49|5
1733939930000|2024-12-11 17:58:50|42.76|42.54|42.73|42.51|42.76|42.54|42.72|42.5|5
1733939940000|2024-12-11 17:59:00|42.72|42.5|42.71|42.49|42.72|42.5|42.71|42.49|2
1733939950000|2024-12-11 17:59:10|42.7|42.48|42.66|42.44|42.7|42.48|42.66|42.44|3
1733939960000|2024-12-11 17:59:20|42.65|42.43|42.64|42.42|42.65|42.43|42.64|42.42|2
1733939970000|2024-12-11 17:59:30|42.63|42.41|42.63|42.41|42.63|42.41|42.63|42.41|1
1733939980000|2024-12-11 17:59:40|42.64|42.42|42.65|42.43|42.65|42.43|42.64|42.42|2
1733939990000|2024-12-11 17:59:50|42.66|42.44|42.68|42.46|42.69|42.47|42.66|42.44|5
1733940000000|2024-12-11 18:00:00|42.69|42.47|42.77|42.55|42.78|42.56|42.69|42.47|15
1733940010000|2024-12-11 18:00:10|42.76|42.54|42.81|42.59|42.81|42.59|42.76|42.54|4
1733940020000|2024-12-11 18:00:20|42.82|42.6|42.82|42.6|42.82|42.6|42.81|42.59|3
1733940030000|2024-12-11 18:00:30|42.81|42.59|42.79|42.57|42.81|42.59|42.78|42.56|11
1733940040000|2024-12-11 18:00:40|42.77|42.55|42.79|42.57|42.79|42.57|42.76|42.54|5
1733940050000|2024-12-11 18:00:50|42.8|42.58|42.82|42.6|42.82|42.6|42.8|42.58|3
1733940060000|2024-12-11 18:01:00|42.83|42.61|42.77|42.55|42.83|42.61|42.77|42.55|7
1733940070000|2024-12-11 18:01:10|42.76|42.54|42.75|42.53|42.78|42.56|42.75|42.53|7
1733940080000|2024-12-11 18:01:20|42.74|42.52|42.71|42.49|42.74|42.52|42.7|42.48|9
1733940090000|2024-12-11 18:01:30|42.7|42.48|42.68|42.46|42.7|42.48|42.66|42.44|9
1733940100000|2024-12-11 18:01:40|42.69|42.47|42.7|42.48|42.7|42.48|42.69|42.47|2
1733940110000|2024-12-11 18:01:50|42.68|42.46|42.69|42.47|42.69|42.47|42.68|42.46|4
1733940120000|2024-12-11 18:02:00|42.7|42.48|42.71|42.49|42.71|42.49|42.7|42.48|2
1733940130000|2024-12-11 18:02:10|42.72|42.5|42.7|42.48|42.72|42.5|42.7|42.48|3
1733940140000|2024-12-11 18:02:20|42.71|42.49|42.68|42.46|42.71|42.49|42.68|42.46|4
1733940150000|2024-12-11 18:02:30|42.67|42.45|42.68|42.46|42.69|42.47|42.66|42.44|6
1733940160000|2024-12-11 18:02:40|42.69|42.47|42.73|42.51|42.73|42.51|42.69|42.47|5
1733940170000|2024-12-11 18:02:50|42.72|42.5|42.71|42.49|42.72|42.5|42.71|42.49|2
1733940180000|2024-12-11 18:03:00|42.72|42.5|42.74|42.52|42.74|42.52|42.72|42.5|3
1733940190000|2024-12-11 18:03:10|42.76|42.54|42.85|42.63|42.85|42.63|42.76|42.54|6
1733940200000|2024-12-11 18:03:20|42.84|42.62|42.87|42.65|42.88|42.66|42.84|42.62|6
1733940210000|2024-12-11 18:03:30|42.88|42.66|42.89|42.67|42.89|42.67|42.88|42.66|2
1733940220000|2024-12-11 18:03:40|42.91|42.69|42.91|42.69|42.92|42.7|42.91|42.69|5
1733940230000|2024-12-11 18:03:50|42.92|42.7|42.91|42.69|42.93|42.71|42.91|42.69|5
1733940240000|2024-12-11 18:04:00|42.9|42.68|42.88|42.66|42.9|42.68|42.85|42.63|11
1733940250000|2024-12-11 18:04:10|42.89|42.67|42.87|42.65|42.94|42.72|42.87|42.65|13
1733940260000|2024-12-11 18:04:20|42.86|42.64|42.88|42.66|42.88|42.66|42.86|42.64|7
1733940270000|2024-12-11 18:04:30|42.87|42.65|42.89|42.67|42.89|42.67|42.84|42.62|9
1733940280000|2024-12-11 18:04:40|42.87|42.65|42.91|42.69|42.92|42.7|42.87|42.65|6
1733940290000|2024-12-11 18:04:50|42.92|42.7|42.94|42.72|42.96|42.74|42.92|42.7|7
1733940300000|2024-12-11 18:05:00|42.95|42.73|43.01|42.79|43.01|42.79|42.95|42.73|5
1733940310000|2024-12-11 18:05:10|43|42.78|43.01|42.79|43.02|42.8|42.97|42.75|9
1733940320000|2024-12-11 18:05:20|43.02|42.8|43.07|42.85|43.07|42.85|43.02|42.8|7
1733940330000|2024-12-11 18:05:30|43.05|42.83|43.03|42.81|43.06|42.84|43.03|42.81|5
1733940340000|2024-12-11 18:05:40|43.04|42.82|43.04|42.82|43.05|42.83|43.03|42.81|6
1733940350000|2024-12-11 18:05:50|43.03|42.81|43.03|42.81|43.04|42.82|43.02|42.8|7
1733940360000|2024-12-11 18:06:00|43.04|42.82|43.06|42.84|43.06|42.84|43.03|42.81|7
1733940370000|2024-12-11 18:06:10|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733940380000|2024-12-11 18:06:20|43.09|42.87|43.15|42.93|43.15|42.93|43.09|42.87|3
1733940390000|2024-12-11 18:06:30|43.14|42.92|43.12|42.9|43.15|42.93|43.12|42.9|7
1733940400000|2024-12-11 18:06:40|43.1|42.88|43.13|42.91|43.13|42.91|43.1|42.88|6
1733940410000|2024-12-11 18:06:50|43.12|42.9|43.09|42.87|43.12|42.9|43.09|42.87|8
1733940420000|2024-12-11 18:07:00|43.1|42.88|43.14|42.92|43.14|42.92|43.1|42.88|7
1733940430000|2024-12-11 18:07:10|43.13|42.91|43.13|42.91|43.13|42.91|43.12|42.9|5
1733940440000|2024-12-11 18:07:20|43.12|42.9|43.09|42.87|43.12|42.9|43.09|42.87|4
1733940450000|2024-12-11 18:07:30|43.08|42.86|43.08|42.86|43.09|42.87|43.08|42.86|3
1733940460000|2024-12-11 18:07:40|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733940470000|2024-12-11 18:07:50|43.1|42.88|43.08|42.86|43.1|42.88|43.08|42.86|2
1733940480000|2024-12-11 18:08:00|43.1|42.88|43.11|42.89|43.11|42.89|43.1|42.88|2
1733940490000|2024-12-11 18:08:10|43.1|42.88|43.09|42.87|43.1|42.88|43.09|42.87|2
1733940510000|2024-12-11 18:08:30|43.08|42.86|43.08|42.86|43.08|42.86|43.07|42.85|3
1733940540000|2024-12-11 18:09:00|43.07|42.85|43.08|42.86|43.08|42.86|43.05|42.83|6
1733940550000|2024-12-11 18:09:10|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733940560000|2024-12-11 18:09:20|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733940570000|2024-12-11 18:09:30|43.08|42.86|43.07|42.85|43.08|42.86|43.05|42.83|9
1733940580000|2024-12-11 18:09:40|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733940590000|2024-12-11 18:09:50|43.07|42.85|43.07|42.85|43.08|42.86|43.07|42.85|3
1733940600000|2024-12-11 18:10:00|43.04|42.82|43.05|42.83|43.05|42.83|43.02|42.8|5
1733940610000|2024-12-11 18:10:10|43.06|42.84|43.05|42.83|43.06|42.84|43.04|42.82|4
1733940630000|2024-12-11 18:10:30|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733940640000|2024-12-11 18:10:40|43.02|42.8|43.02|42.8|43.03|42.81|43.02|42.8|3
1733940650000|2024-12-11 18:10:50|43.03|42.81|43.02|42.8|43.03|42.81|43.02|42.8|4
1733940660000|2024-12-11 18:11:00|43.01|42.79|43.02|42.8|43.02|42.8|43.01|42.79|2
1733940670000|2024-12-11 18:11:10|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733940680000|2024-12-11 18:11:20|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1733940700000|2024-12-11 18:11:40|43.03|42.81|43.03|42.81|43.03|42.81|43.02|42.8|3
1733940710000|2024-12-11 18:11:50|43.02|42.8|43.01|42.79|43.03|42.81|43.01|42.79|4
1733940740000|2024-12-11 18:12:20|43|42.78|42.99|42.77|43|42.78|42.99|42.77|2
1733940760000|2024-12-11 18:12:40|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733940770000|2024-12-11 18:12:50|42.96|42.74|42.94|42.72|42.96|42.74|42.93|42.71|5
1733940780000|2024-12-11 18:13:00|42.93|42.71|42.92|42.7|42.93|42.71|42.92|42.7|4
1733940790000|2024-12-11 18:13:10|42.91|42.69|42.92|42.7|42.92|42.7|42.91|42.69|4
1733940800000|2024-12-11 18:13:20|42.94|42.72|42.95|42.73|42.95|42.73|42.94|42.72|2
1733940820000|2024-12-11 18:13:40|42.97|42.75|42.99|42.77|42.99|42.77|42.97|42.75|3
1733940840000|2024-12-11 18:14:00|43|42.78|43|42.78|43|42.78|43|42.78|1
1733940850000|2024-12-11 18:14:10|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733940860000|2024-12-11 18:14:20|43|42.78|43|42.78|43|42.78|43|42.78|1
1733940880000|2024-12-11 18:14:40|43.01|42.79|43.03|42.81|43.03|42.81|43.01|42.79|2
1733940890000|2024-12-11 18:14:50|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733940900000|2024-12-11 18:15:00|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733940920000|2024-12-11 18:15:20|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733940970000|2024-12-11 18:16:10|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733940980000|2024-12-11 18:16:20|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733941030000|2024-12-11 18:17:10|43.04|42.82|43.04|42.82|43.05|42.83|43.04|42.82|3
1733941040000|2024-12-11 18:17:20|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733941050000|2024-12-11 18:17:30|43.01|42.79|43|42.78|43.01|42.79|43|42.78|2
1733941060000|2024-12-11 18:17:40|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733941070000|2024-12-11 18:17:50|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733941080000|2024-12-11 18:18:00|42.94|42.72|42.96|42.74|42.96|42.74|42.94|42.72|5
1733941090000|2024-12-11 18:18:10|42.95|42.73|42.96|42.74|42.96|42.74|42.95|42.73|4
1733941100000|2024-12-11 18:18:20|42.97|42.75|42.96|42.74|42.97|42.75|42.95|42.73|6
1733941110000|2024-12-11 18:18:30|42.97|42.75|42.98|42.76|42.98|42.76|42.97|42.75|2
1733941120000|2024-12-11 18:18:40|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733941130000|2024-12-11 18:18:50|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733941140000|2024-12-11 18:19:00|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733941150000|2024-12-11 18:19:10|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733941160000|2024-12-11 18:19:20|42.97|42.75|42.97|42.75|42.98|42.76|42.96|42.74|7
1733941170000|2024-12-11 18:19:30|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733941180000|2024-12-11 18:19:40|42.96|42.74|42.95|42.73|42.96|42.74|42.95|42.73|2
1733941190000|2024-12-11 18:19:50|42.96|42.74|42.96|42.74|42.97|42.75|42.96|42.74|3
1733941200000|2024-12-11 18:20:00|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733941210000|2024-12-11 18:20:10|42.98|42.76|43|42.78|43.01|42.79|42.98|42.76|4
1733941220000|2024-12-11 18:20:20|42.99|42.77|42.98|42.76|42.99|42.77|42.97|42.75|4
1733941230000|2024-12-11 18:20:30|42.99|42.77|43|42.78|43|42.78|42.99|42.77|2
1733941240000|2024-12-11 18:20:40|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733941250000|2024-12-11 18:20:50|43|42.78|43|42.78|43|42.78|43|42.78|1
1733941260000|2024-12-11 18:21:00|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733941270000|2024-12-11 18:21:10|43|42.78|42.99|42.77|43.01|42.79|42.99|42.77|4
1733941280000|2024-12-11 18:21:20|42.98|42.76|42.99|42.77|42.99|42.77|42.98|42.76|4
1733941290000|2024-12-11 18:21:30|43|42.78|43.01|42.79|43.01|42.79|43|42.78|2
1733941330000|2024-12-11 18:22:10|43|42.78|43|42.78|43|42.78|43|42.78|1
1733941340000|2024-12-11 18:22:20|43.01|42.79|43.02|42.8|43.02|42.8|43.01|42.79|2
1733941350000|2024-12-11 18:22:30|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|2
1733941360000|2024-12-11 18:22:40|43.03|42.81|43.02|42.8|43.03|42.81|43.02|42.8|2
1733941370000|2024-12-11 18:22:50|43.01|42.79|43|42.78|43.01|42.79|43|42.78|4
1733941390000|2024-12-11 18:23:10|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733941400000|2024-12-11 18:23:20|43|42.78|43|42.78|43|42.78|43|42.78|1
1733941410000|2024-12-11 18:23:30|42.99|42.77|42.97|42.75|42.99|42.77|42.97|42.75|2
1733941420000|2024-12-11 18:23:40|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733941430000|2024-12-11 18:23:50|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733941440000|2024-12-11 18:24:00|42.96|42.74|42.96|42.74|42.96|42.74|42.95|42.73|3
1733941450000|2024-12-11 18:24:10|42.95|42.73|42.95|42.73|42.95|42.73|42.95|42.73|1
1733941460000|2024-12-11 18:24:20|42.94|42.72|42.91|42.69|42.94|42.72|42.91|42.69|4
1733941470000|2024-12-11 18:24:30|42.9|42.68|42.88|42.66|42.9|42.68|42.88|42.66|3
1733941480000|2024-12-11 18:24:40|42.89|42.67|42.89|42.67|42.9|42.68|42.88|42.66|4
1733941490000|2024-12-11 18:24:50|42.87|42.65|42.87|42.65|42.88|42.66|42.87|42.65|3
1733941500000|2024-12-11 18:25:00|42.86|42.64|42.86|42.64|42.86|42.64|42.86|42.64|1
1733941510000|2024-12-11 18:25:10|42.85|42.63|42.86|42.64|42.86|42.64|42.85|42.63|2
1733941520000|2024-12-11 18:25:20|42.87|42.65|42.88|42.66|42.88|42.66|42.87|42.65|2
1733941530000|2024-12-11 18:25:30|42.89|42.67|42.9|42.68|42.9|42.68|42.89|42.67|2
1733941550000|2024-12-11 18:25:50|42.92|42.7|42.96|42.74|42.97|42.75|42.92|42.7|6
1733941560000|2024-12-11 18:26:00|42.95|42.73|42.95|42.73|42.95|42.73|42.95|42.73|1
1733941570000|2024-12-11 18:26:10|42.94|42.72|42.94|42.72|42.94|42.72|42.93|42.71|3
1733941580000|2024-12-11 18:26:20|42.93|42.71|42.93|42.71|42.93|42.71|42.92|42.7|5
1733941590000|2024-12-11 18:26:30|42.94|42.72|42.94|42.72|42.94|42.72|42.94|42.72|1
1733941610000|2024-12-11 18:26:50|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733941630000|2024-12-11 18:27:10|42.96|42.74|42.95|42.73|42.96|42.74|42.95|42.73|2
1733941690000|2024-12-11 18:28:10|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733941700000|2024-12-11 18:28:20|42.96|42.74|42.95|42.73|42.96|42.74|42.95|42.73|2
1733941710000|2024-12-11 18:28:30|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733941750000|2024-12-11 18:29:10|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733941760000|2024-12-11 18:29:20|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733941780000|2024-12-11 18:29:40|42.98|42.76|42.98|42.76|42.98|42.76|42.98|42.76|1
1733941810000|2024-12-11 18:30:10|42.99|42.77|43.01|42.79|43.01|42.79|42.99|42.77|3
1733941820000|2024-12-11 18:30:20|43.02|42.8|43.01|42.79|43.02|42.8|43.01|42.79|2
1733941830000|2024-12-11 18:30:30|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733941840000|2024-12-11 18:30:40|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733941860000|2024-12-11 18:31:00|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733941870000|2024-12-11 18:31:10|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1733941880000|2024-12-11 18:31:20|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733941890000|2024-12-11 18:31:30|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733941900000|2024-12-11 18:31:40|43.07|42.85|43.11|42.89|43.11|42.89|43.07|42.85|3
1733941910000|2024-12-11 18:31:50|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733941920000|2024-12-11 18:32:00|43.11|42.89|43.08|42.86|43.11|42.89|43.08|42.86|4
1733941930000|2024-12-11 18:32:10|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733941940000|2024-12-11 18:32:20|43.11|42.89|43.13|42.91|43.13|42.91|43.11|42.89|3
1733941950000|2024-12-11 18:32:30|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|4
1733941960000|2024-12-11 18:32:40|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733941970000|2024-12-11 18:32:50|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733941980000|2024-12-11 18:33:00|43.12|42.9|43.11|42.89|43.12|42.9|43.11|42.89|4
1733941990000|2024-12-11 18:33:10|43.09|42.87|43.07|42.85|43.09|42.87|43.07|42.85|3
1733942000000|2024-12-11 18:33:20|43.06|42.84|43.07|42.85|43.07|42.85|43.06|42.84|2
1733942010000|2024-12-11 18:33:30|43.08|42.86|43.08|42.86|43.08|42.86|43.07|42.85|3
1733942020000|2024-12-11 18:33:40|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733942030000|2024-12-11 18:33:50|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733942050000|2024-12-11 18:34:10|43.07|42.85|43.06|42.84|43.08|42.86|43.06|42.84|4
1733942070000|2024-12-11 18:34:30|43.05|42.83|43.05|42.83|43.06|42.84|43.05|42.83|3
1733942080000|2024-12-11 18:34:40|43.04|42.82|43.02|42.8|43.04|42.82|43.02|42.8|3
1733942090000|2024-12-11 18:34:50|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733942100000|2024-12-11 18:35:00|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733942110000|2024-12-11 18:35:10|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733942130000|2024-12-11 18:35:30|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733942160000|2024-12-11 18:36:00|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733942170000|2024-12-11 18:36:10|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733942190000|2024-12-11 18:36:30|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733942200000|2024-12-11 18:36:40|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733942210000|2024-12-11 18:36:50|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733942230000|2024-12-11 18:37:10|43.1|42.88|43.11|42.89|43.11|42.89|43.1|42.88|2
1733942250000|2024-12-11 18:37:30|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733942280000|2024-12-11 18:38:00|43.13|42.91|43.17|42.95|43.17|42.95|43.13|42.91|4
1733942290000|2024-12-11 18:38:10|43.18|42.96|43.2|42.98|43.2|42.98|43.18|42.96|3
1733942340000|2024-12-11 18:39:00|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733942350000|2024-12-11 18:39:10|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733942360000|2024-12-11 18:39:20|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733942370000|2024-12-11 18:39:30|43.23|43.01|43.24|43.02|43.25|43.03|43.23|43.01|4
1733942380000|2024-12-11 18:39:40|43.23|43.01|43.22|43|43.23|43.01|43.22|43|2
1733942410000|2024-12-11 18:40:10|43.2|42.98|43.14|42.92|43.2|42.98|43.14|42.92|7
1733942420000|2024-12-11 18:40:20|43.13|42.91|43.11|42.89|43.13|42.91|43.11|42.89|3
1733942440000|2024-12-11 18:40:40|43.1|42.88|43.09|42.87|43.1|42.88|43.09|42.87|4
1733942450000|2024-12-11 18:40:50|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733942460000|2024-12-11 18:41:00|43.07|42.85|43.07|42.85|43.08|42.86|43.07|42.85|3
1733942470000|2024-12-11 18:41:10|43.08|42.86|43.07|42.85|43.08|42.86|43.07|42.85|2
1733942480000|2024-12-11 18:41:20|43.06|42.84|43.05|42.83|43.06|42.84|43.05|42.83|2
1733942490000|2024-12-11 18:41:30|43.06|42.84|43.05|42.83|43.06|42.84|43.05|42.83|2
1733942500000|2024-12-11 18:41:40|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733942510000|2024-12-11 18:41:50|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733942520000|2024-12-11 18:42:00|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733942530000|2024-12-11 18:42:10|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733942540000|2024-12-11 18:42:20|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|2
1733942550000|2024-12-11 18:42:30|43.07|42.85|43.09|42.87|43.09|42.87|43.07|42.85|3
1733942570000|2024-12-11 18:42:50|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733942580000|2024-12-11 18:43:00|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733942620000|2024-12-11 18:43:40|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733942650000|2024-12-11 18:44:10|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1733942670000|2024-12-11 18:44:30|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733942690000|2024-12-11 18:44:50|43.14|42.92|43.16|42.94|43.16|42.94|43.14|42.92|3
1733942700000|2024-12-11 18:45:00|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733942720000|2024-12-11 18:45:20|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733942740000|2024-12-11 18:45:40|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1733942780000|2024-12-11 18:46:20|43.16|42.94|43.15|42.93|43.16|42.94|43.14|42.92|4
1733942790000|2024-12-11 18:46:30|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733942820000|2024-12-11 18:47:00|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|2
1733942830000|2024-12-11 18:47:10|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1733942840000|2024-12-11 18:47:20|43.17|42.95|43.17|42.95|43.18|42.96|43.17|42.95|3
1733942850000|2024-12-11 18:47:30|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1733942900000|2024-12-11 18:48:20|43.17|42.95|43.17|42.95|43.18|42.96|43.17|42.95|3
1733942910000|2024-12-11 18:48:30|43.18|42.96|43.18|42.96|43.18|42.96|43.17|42.95|5
1733942930000|2024-12-11 18:48:50|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733942940000|2024-12-11 18:49:00|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733942950000|2024-12-11 18:49:10|43.21|42.99|43.18|42.96|43.21|42.99|43.18|42.96|4
1733942960000|2024-12-11 18:49:20|43.17|42.95|43.17|42.95|43.18|42.96|43.17|42.95|3
1733942970000|2024-12-11 18:49:30|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1733942980000|2024-12-11 18:49:40|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733942990000|2024-12-11 18:49:50|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733943000000|2024-12-11 18:50:00|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733943010000|2024-12-11 18:50:10|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733943020000|2024-12-11 18:50:20|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733943030000|2024-12-11 18:50:30|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733943040000|2024-12-11 18:50:40|43.19|42.97|43.19|42.97|43.19|42.97|43.19|42.97|1
1733943050000|2024-12-11 18:50:50|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733943070000|2024-12-11 18:51:10|43.22|43|43.22|43|43.22|43|43.22|43|1
1733943100000|2024-12-11 18:51:40|43.21|42.99|43.2|42.98|43.21|42.99|43.2|42.98|2
1733943110000|2024-12-11 18:51:50|43.21|42.99|43.22|43|43.22|43|43.21|42.99|2
1733943140000|2024-12-11 18:52:20|43.21|42.99|43.2|42.98|43.21|42.99|43.19|42.97|4
1733943150000|2024-12-11 18:52:30|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1733943160000|2024-12-11 18:52:40|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733943170000|2024-12-11 18:52:50|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733943180000|2024-12-11 18:53:00|43.17|42.95|43.18|42.96|43.18|42.96|43.17|42.95|2
1733943220000|2024-12-11 18:53:40|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733943230000|2024-12-11 18:53:50|43.22|43|43.22|43|43.22|43|43.22|43|1
1733943240000|2024-12-11 18:54:00|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733943260000|2024-12-11 18:54:20|43.22|43|43.22|43|43.22|43|43.22|43|1
1733943280000|2024-12-11 18:54:40|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733943300000|2024-12-11 18:55:00|43.2|42.98|43.15|42.93|43.2|42.98|43.15|42.93|6
1733943320000|2024-12-11 18:55:20|43.16|42.94|43.15|42.93|43.16|42.94|43.15|42.93|2
1733943330000|2024-12-11 18:55:30|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733943340000|2024-12-11 18:55:40|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733943350000|2024-12-11 18:55:50|43.11|42.89|43.12|42.9|43.13|42.91|43.11|42.89|6
1733943360000|2024-12-11 18:56:00|43.13|42.91|43.1|42.88|43.13|42.91|43.1|42.88|3
1733943380000|2024-12-11 18:56:20|43.09|42.87|43.08|42.86|43.09|42.87|43.08|42.86|2
1733943390000|2024-12-11 18:56:30|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|2
1733943400000|2024-12-11 18:56:40|43.05|42.83|43.04|42.82|43.05|42.83|43.04|42.82|2
1733943420000|2024-12-11 18:57:00|43.05|42.83|43.07|42.85|43.07|42.85|43.05|42.83|2
1733943430000|2024-12-11 18:57:10|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1733943440000|2024-12-11 18:57:20|43.08|42.86|43.08|42.86|43.09|42.87|43.08|42.86|3
1733943450000|2024-12-11 18:57:30|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733943460000|2024-12-11 18:57:40|43.08|42.86|43.07|42.85|43.08|42.86|43.05|42.83|4
1733943470000|2024-12-11 18:57:50|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733943480000|2024-12-11 18:58:00|43.09|42.87|43.1|42.88|43.1|42.88|43.08|42.86|4
1733943490000|2024-12-11 18:58:10|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733943500000|2024-12-11 18:58:20|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1733943510000|2024-12-11 18:58:30|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1733943530000|2024-12-11 18:58:50|43.11|42.89|43.13|42.91|43.13|42.91|43.11|42.89|7
1733943550000|2024-12-11 18:59:10|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733943570000|2024-12-11 18:59:30|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733943580000|2024-12-11 18:59:40|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733943600000|2024-12-11 19:00:00|43.14|42.92|43.16|42.94|43.16|42.94|43.14|42.92|3
1733943610000|2024-12-11 19:00:10|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733943620000|2024-12-11 19:00:20|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733943630000|2024-12-11 19:00:30|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733943640000|2024-12-11 19:00:40|43.18|42.96|43.25|43.03|43.25|43.03|43.18|42.96|6
1733943650000|2024-12-11 19:00:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733943660000|2024-12-11 19:01:00|43.29|43.07|43.29|43.07|43.29|43.07|43.28|43.06|3
1733943670000|2024-12-11 19:01:10|43.3|43.08|43.3|43.08|43.31|43.09|43.3|43.08|3
1733943680000|2024-12-11 19:01:20|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733943690000|2024-12-11 19:01:30|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733943700000|2024-12-11 19:01:40|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|2
1733943710000|2024-12-11 19:01:50|43.35|43.13|43.33|43.11|43.35|43.13|43.33|43.11|5
1733943720000|2024-12-11 19:02:00|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1733943730000|2024-12-11 19:02:10|43.3|43.08|43.27|43.05|43.3|43.08|43.27|43.05|3
1733943740000|2024-12-11 19:02:20|43.26|43.04|43.26|43.04|43.26|43.04|43.25|43.03|3
1733943750000|2024-12-11 19:02:30|43.25|43.03|43.25|43.03|43.25|43.03|43.24|43.02|3
1733943760000|2024-12-11 19:02:40|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733943770000|2024-12-11 19:02:50|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|2
1733943790000|2024-12-11 19:03:10|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733943810000|2024-12-11 19:03:30|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733943820000|2024-12-11 19:03:40|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733943860000|2024-12-11 19:04:20|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733943870000|2024-12-11 19:04:30|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733943890000|2024-12-11 19:04:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733943900000|2024-12-11 19:05:00|43.27|43.05|43.27|43.05|43.27|43.05|43.26|43.04|3
1733943940000|2024-12-11 19:05:40|43.28|43.06|43.27|43.05|43.28|43.06|43.27|43.05|4
1733943960000|2024-12-11 19:06:00|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1733943980000|2024-12-11 19:06:20|43.27|43.05|43.27|43.05|43.27|43.05|43.27|43.05|1
1733943990000|2024-12-11 19:06:30|43.28|43.06|43.28|43.06|43.28|43.06|43.27|43.05|3
1733944010000|2024-12-11 19:06:50|43.27|43.05|43.26|43.04|43.27|43.05|43.26|43.04|2
1733944020000|2024-12-11 19:07:00|43.27|43.05|43.27|43.05|43.27|43.05|43.27|43.05|1
1733944040000|2024-12-11 19:07:20|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1733944080000|2024-12-11 19:08:00|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1733944120000|2024-12-11 19:08:40|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733944130000|2024-12-11 19:08:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733944150000|2024-12-11 19:09:10|43.27|43.05|43.27|43.05|43.28|43.06|43.27|43.05|3
1733944180000|2024-12-11 19:09:40|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1733944190000|2024-12-11 19:09:50|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733944200000|2024-12-11 19:10:00|43.23|43.01|43.23|43.01|43.23|43.01|43.23|43.01|1
1733944210000|2024-12-11 19:10:10|43.22|43|43.22|43|43.23|43.01|43.22|43|3
1733944220000|2024-12-11 19:10:20|43.24|43.02|43.24|43.02|43.24|43.02|43.23|43.01|3
1733944240000|2024-12-11 19:10:40|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733944250000|2024-12-11 19:10:50|43.24|43.02|43.23|43.01|43.25|43.03|43.23|43.01|4
1733944260000|2024-12-11 19:11:00|43.22|43|43.22|43|43.22|43|43.22|43|1
1733944270000|2024-12-11 19:11:10|43.21|42.99|43.2|42.98|43.21|42.99|43.2|42.98|2
1733944280000|2024-12-11 19:11:20|43.19|42.97|43.2|42.98|43.2|42.98|43.19|42.97|2
1733944290000|2024-12-11 19:11:30|43.21|42.99|43.2|42.98|43.21|42.99|43.2|42.98|2
1733944320000|2024-12-11 19:12:00|43.19|42.97|43.19|42.97|43.19|42.97|43.19|42.97|1
1733944330000|2024-12-11 19:12:10|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733944340000|2024-12-11 19:12:20|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733944350000|2024-12-11 19:12:30|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733944360000|2024-12-11 19:12:40|43.22|43|43.22|43|43.22|43|43.22|43|1
1733944370000|2024-12-11 19:12:50|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733944380000|2024-12-11 19:13:00|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733944390000|2024-12-11 19:13:10|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|4
1733944400000|2024-12-11 19:13:20|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|2
1733944410000|2024-12-11 19:13:30|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733944430000|2024-12-11 19:13:50|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733944470000|2024-12-11 19:14:30|43.16|42.94|43.16|42.94|43.16|42.94|43.15|42.93|3
1733944480000|2024-12-11 19:14:40|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733944510000|2024-12-11 19:15:10|43.13|42.91|43.1|42.88|43.13|42.91|43.1|42.88|3
1733944530000|2024-12-11 19:15:30|43.09|42.87|43.05|42.83|43.09|42.87|43.05|42.83|9
1733944540000|2024-12-11 19:15:40|43.04|42.82|43.03|42.81|43.04|42.82|43.03|42.81|2
1733944550000|2024-12-11 19:15:50|43.02|42.8|43|42.78|43.02|42.8|43|42.78|3
1733944560000|2024-12-11 19:16:00|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733944570000|2024-12-11 19:16:10|43|42.78|43|42.78|43|42.78|42.99|42.77|3
1733944580000|2024-12-11 19:16:20|43.02|42.8|43.04|42.82|43.04|42.82|43.02|42.8|3
1733944590000|2024-12-11 19:16:30|43.05|42.83|43.06|42.84|43.06|42.84|43.05|42.83|2
1733944610000|2024-12-11 19:16:50|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733944620000|2024-12-11 19:17:00|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1733944640000|2024-12-11 19:17:20|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|3
1733944650000|2024-12-11 19:17:30|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733944660000|2024-12-11 19:17:40|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733944670000|2024-12-11 19:17:50|43.05|42.83|43.04|42.82|43.06|42.84|43.04|42.82|4
1733944680000|2024-12-11 19:18:00|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733944690000|2024-12-11 19:18:10|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733944700000|2024-12-11 19:18:20|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733944710000|2024-12-11 19:18:30|43.02|42.8|43.02|42.8|43.03|42.81|43.02|42.8|3
1733944730000|2024-12-11 19:18:50|43.03|42.81|43.03|42.81|43.03|42.81|43.02|42.8|3
1733944760000|2024-12-11 19:19:20|43.02|42.8|43.04|42.82|43.04|42.82|43.02|42.8|2
1733944770000|2024-12-11 19:19:30|43.03|42.81|43.03|42.81|43.03|42.81|43.02|42.8|3
1733944780000|2024-12-11 19:19:40|43.02|42.8|43.03|42.81|43.03|42.81|43.02|42.8|2
1733944790000|2024-12-11 19:19:50|43.02|42.8|43.04|42.82|43.04|42.82|43.02|42.8|3
1733944800000|2024-12-11 19:20:00|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|4
1733944810000|2024-12-11 19:20:10|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733944830000|2024-12-11 19:20:30|43.04|42.82|43.04|42.82|43.05|42.83|43.04|42.82|5
1733944840000|2024-12-11 19:20:40|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733944900000|2024-12-11 19:21:40|43.06|42.84|43.08|42.86|43.08|42.86|43.06|42.84|3
1733944910000|2024-12-11 19:21:50|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733945000000|2024-12-11 19:23:20|43.09|42.87|43.1|42.88|43.1|42.88|43.09|42.87|2
1733945010000|2024-12-11 19:23:30|43.09|42.87|43.09|42.87|43.1|42.88|43.09|42.87|3
1733945020000|2024-12-11 19:23:40|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733945040000|2024-12-11 19:24:00|43.11|42.89|43.13|42.91|43.13|42.91|43.11|42.89|3
1733945060000|2024-12-11 19:24:20|43.14|42.92|43.15|42.93|43.15|42.93|43.14|42.92|2
1733945080000|2024-12-11 19:24:40|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733945100000|2024-12-11 19:25:00|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|6
1733945110000|2024-12-11 19:25:10|43.17|42.95|43.16|42.94|43.18|42.96|43.16|42.94|4
1733945140000|2024-12-11 19:25:40|43.15|42.93|43.14|42.92|43.15|42.93|43.14|42.92|2
1733945160000|2024-12-11 19:26:00|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733945170000|2024-12-11 19:26:10|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733945180000|2024-12-11 19:26:20|43.14|42.92|43.11|42.89|43.14|42.92|43.11|42.89|3
1733945190000|2024-12-11 19:26:30|43.1|42.88|43.11|42.89|43.11|42.89|43.1|42.88|4
1733945200000|2024-12-11 19:26:40|43.12|42.9|43.1|42.88|43.12|42.9|43.1|42.88|3
1733945220000|2024-12-11 19:27:00|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733945240000|2024-12-11 19:27:20|43.12|42.9|43.11|42.89|43.12|42.9|43.11|42.89|2
1733945250000|2024-12-11 19:27:30|43.12|42.9|43.11|42.89|43.12|42.9|43.11|42.89|2
1733945260000|2024-12-11 19:27:40|43.12|42.9|43.14|42.92|43.14|42.92|43.12|42.9|3
1733945280000|2024-12-11 19:28:00|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1733945320000|2024-12-11 19:28:40|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733945340000|2024-12-11 19:29:00|43.14|42.92|43.14|42.92|43.14|42.92|43.13|42.91|5
1733945350000|2024-12-11 19:29:10|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733945370000|2024-12-11 19:29:30|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733945390000|2024-12-11 19:29:50|43.19|42.97|43.19|42.97|43.19|42.97|43.19|42.97|1
1733945410000|2024-12-11 19:30:10|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733945430000|2024-12-11 19:30:30|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733945470000|2024-12-11 19:31:10|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|2
1733945480000|2024-12-11 19:31:20|43.25|43.03|43.25|43.03|43.25|43.03|43.24|43.02|3
1733945490000|2024-12-11 19:31:30|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733945500000|2024-12-11 19:31:40|43.23|43.01|43.23|43.01|43.23|43.01|43.23|43.01|1
1733945510000|2024-12-11 19:31:50|43.24|43.02|43.23|43.01|43.24|43.02|43.23|43.01|2
1733945520000|2024-12-11 19:32:00|43.24|43.02|43.24|43.02|43.24|43.02|43.23|43.01|3
1733945540000|2024-12-11 19:32:20|43.25|43.03|43.24|43.02|43.25|43.03|43.24|43.02|2
1733945550000|2024-12-11 19:32:30|43.25|43.03|43.24|43.02|43.25|43.03|43.24|43.02|2
1733945560000|2024-12-11 19:32:40|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733945590000|2024-12-11 19:33:10|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733945610000|2024-12-11 19:33:30|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733945620000|2024-12-11 19:33:40|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733945690000|2024-12-11 19:34:50|43.22|43|43.22|43|43.22|43|43.22|43|1
1733945710000|2024-12-11 19:35:10|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|4
1733945720000|2024-12-11 19:35:20|43.23|43.01|43.23|43.01|43.23|43.01|43.22|43|5
1733945730000|2024-12-11 19:35:30|43.22|43|43.22|43|43.22|43|43.21|42.99|3
1733945740000|2024-12-11 19:35:40|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733945760000|2024-12-11 19:36:00|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733945780000|2024-12-11 19:36:20|43.2|42.98|43.19|42.97|43.2|42.98|43.18|42.96|4
1733945790000|2024-12-11 19:36:30|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733945800000|2024-12-11 19:36:40|43.18|42.96|43.21|42.99|43.21|42.99|43.18|42.96|2
1733945810000|2024-12-11 19:36:50|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733945840000|2024-12-11 19:37:20|43.19|42.97|43.18|42.96|43.19|42.97|43.18|42.96|2
1733945850000|2024-12-11 19:37:30|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733945900000|2024-12-11 19:38:20|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733945940000|2024-12-11 19:39:00|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733945950000|2024-12-11 19:39:10|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1733945960000|2024-12-11 19:39:20|43.19|42.97|43.23|43.01|43.23|43.01|43.19|42.97|4
1733945970000|2024-12-11 19:39:30|43.24|43.02|43.25|43.03|43.25|43.03|43.24|43.02|2
1733945980000|2024-12-11 19:39:40|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733946010000|2024-12-11 19:40:10|43.27|43.05|43.31|43.09|43.31|43.09|43.27|43.05|4
1733946020000|2024-12-11 19:40:20|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|2
1733946030000|2024-12-11 19:40:30|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733946040000|2024-12-11 19:40:40|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733946050000|2024-12-11 19:40:50|43.31|43.09|43.3|43.08|43.31|43.09|43.3|43.08|2
1733946070000|2024-12-11 19:41:10|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733946080000|2024-12-11 19:41:20|43.3|43.08|43.3|43.08|43.31|43.09|43.3|43.08|3
1733946090000|2024-12-11 19:41:30|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733946120000|2024-12-11 19:42:00|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733946130000|2024-12-11 19:42:10|43.33|43.11|43.33|43.11|43.33|43.11|43.32|43.1|3
1733946170000|2024-12-11 19:42:50|43.34|43.12|43.34|43.12|43.35|43.13|43.34|43.12|3
1733946180000|2024-12-11 19:43:00|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1733946190000|2024-12-11 19:43:10|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733946320000|2024-12-11 19:45:20|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733946330000|2024-12-11 19:45:30|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733946340000|2024-12-11 19:45:40|43.39|43.17|43.4|43.18|43.4|43.18|43.39|43.17|2
1733946350000|2024-12-11 19:45:50|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733946360000|2024-12-11 19:46:00|43.42|43.2|43.44|43.22|43.44|43.22|43.42|43.2|3
1733946370000|2024-12-11 19:46:10|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733946380000|2024-12-11 19:46:20|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733946400000|2024-12-11 19:46:40|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733946410000|2024-12-11 19:46:50|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733946420000|2024-12-11 19:47:00|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733946430000|2024-12-11 19:47:10|43.44|43.22|43.43|43.21|43.44|43.22|43.43|43.21|2
1733946440000|2024-12-11 19:47:20|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733946460000|2024-12-11 19:47:40|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|2
1733946490000|2024-12-11 19:48:10|43.41|43.19|43.41|43.19|43.42|43.2|43.41|43.19|3
1733946500000|2024-12-11 19:48:20|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1733946510000|2024-12-11 19:48:30|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1733946520000|2024-12-11 19:48:40|43.38|43.16|43.38|43.16|43.38|43.16|43.38|43.16|1
1733946530000|2024-12-11 19:48:50|43.39|43.17|43.38|43.16|43.39|43.17|43.38|43.16|2
1733946540000|2024-12-11 19:49:00|43.39|43.17|43.38|43.16|43.39|43.17|43.38|43.16|2
1733946550000|2024-12-11 19:49:10|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|2
1733946600000|2024-12-11 19:50:00|43.39|43.17|43.4|43.18|43.4|43.18|43.39|43.17|2
1733946630000|2024-12-11 19:50:30|43.41|43.19|43.43|43.21|43.43|43.21|43.41|43.19|3
1733946640000|2024-12-11 19:50:40|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733946650000|2024-12-11 19:50:50|43.45|43.23|43.45|43.23|43.45|43.23|43.45|43.23|1
1733946670000|2024-12-11 19:51:10|43.44|43.22|43.41|43.19|43.44|43.22|43.41|43.19|4
1733946690000|2024-12-11 19:51:30|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1733946700000|2024-12-11 19:51:40|43.39|43.17|43.35|43.13|43.39|43.17|43.35|43.13|5
1733946710000|2024-12-11 19:51:50|43.34|43.12|43.32|43.1|43.34|43.12|43.32|43.1|3
1733946720000|2024-12-11 19:52:00|43.34|43.12|43.34|43.12|43.35|43.13|43.34|43.12|3
1733946730000|2024-12-11 19:52:10|43.35|43.13|43.33|43.11|43.35|43.13|43.33|43.11|3
1733946740000|2024-12-11 19:52:20|43.34|43.12|43.34|43.12|43.34|43.12|43.33|43.11|3
1733946750000|2024-12-11 19:52:30|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733946780000|2024-12-11 19:53:00|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733946790000|2024-12-11 19:53:10|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|4
1733946800000|2024-12-11 19:53:20|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|4
1733946810000|2024-12-11 19:53:30|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1733946820000|2024-12-11 19:53:40|43.34|43.12|43.33|43.11|43.34|43.12|43.33|43.11|4
1733946830000|2024-12-11 19:53:50|43.34|43.12|43.33|43.11|43.34|43.12|43.33|43.11|2
1733946840000|2024-12-11 19:54:00|43.34|43.12|43.34|43.12|43.34|43.12|43.33|43.11|3
1733946850000|2024-12-11 19:54:10|43.35|43.13|43.35|43.13|43.35|43.13|43.34|43.12|3
1733946860000|2024-12-11 19:54:20|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|4
1733946900000|2024-12-11 19:55:00|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|2
1733946910000|2024-12-11 19:55:10|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733946920000|2024-12-11 19:55:20|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733946930000|2024-12-11 19:55:30|43.34|43.12|43.34|43.12|43.35|43.13|43.34|43.12|3
1733946940000|2024-12-11 19:55:40|43.35|43.13|43.34|43.12|43.35|43.13|43.34|43.12|2
1733946950000|2024-12-11 19:55:50|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733946970000|2024-12-11 19:56:10|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|2
1733946980000|2024-12-11 19:56:20|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733947020000|2024-12-11 19:57:00|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|2
1733947030000|2024-12-11 19:57:10|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|2
1733947040000|2024-12-11 19:57:20|43.39|43.17|43.39|43.17|43.39|43.17|43.38|43.16|3
1733947110000|2024-12-11 19:58:30|43.4|43.18|43.43|43.21|43.43|43.21|43.4|43.18|3
1733947130000|2024-12-11 19:58:50|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733947170000|2024-12-11 19:59:30|43.45|43.23|43.46|43.24|43.46|43.24|43.45|43.23|2
1733947190000|2024-12-11 19:59:50|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733947200000|2024-12-11 20:00:00|43.46|43.24|43.44|43.22|43.46|43.24|43.44|43.22|3
1733947210000|2024-12-11 20:00:10|43.45|43.23|43.45|43.23|43.46|43.24|43.45|43.23|3
1733947220000|2024-12-11 20:00:20|43.46|43.24|43.48|43.26|43.48|43.26|43.46|43.24|3
1733947250000|2024-12-11 20:00:50|43.49|43.27|43.49|43.27|43.49|43.27|43.48|43.26|3
1733947260000|2024-12-11 20:01:00|43.5|43.28|43.5|43.28|43.5|43.28|43.49|43.27|3
1733947280000|2024-12-11 20:01:20|43.49|43.27|43.49|43.27|43.49|43.27|43.48|43.26|5
1733947290000|2024-12-11 20:01:30|43.5|43.28|43.49|43.27|43.5|43.28|43.49|43.27|2
1733947310000|2024-12-11 20:01:50|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733947320000|2024-12-11 20:02:00|43.51|43.29|43.54|43.32|43.54|43.32|43.51|43.29|6
1733947330000|2024-12-11 20:02:10|43.55|43.33|43.56|43.34|43.56|43.34|43.55|43.33|2
1733947340000|2024-12-11 20:02:20|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733947350000|2024-12-11 20:02:30|43.58|43.36|43.6|43.38|43.6|43.38|43.58|43.36|3
1733947370000|2024-12-11 20:02:50|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733947380000|2024-12-11 20:03:00|43.62|43.4|43.62|43.4|43.62|43.4|43.61|43.39|3
1733947390000|2024-12-11 20:03:10|43.63|43.41|43.62|43.4|43.63|43.41|43.62|43.4|2
1733947400000|2024-12-11 20:03:20|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733947410000|2024-12-11 20:03:30|43.63|43.41|43.63|43.41|43.63|43.41|43.63|43.41|1
1733947420000|2024-12-11 20:03:40|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733947430000|2024-12-11 20:03:50|43.6|43.38|43.56|43.34|43.6|43.38|43.56|43.34|9
1733947440000|2024-12-11 20:04:00|43.57|43.35|43.57|43.35|43.57|43.35|43.56|43.34|5
1733947460000|2024-12-11 20:04:20|43.58|43.36|43.58|43.36|43.58|43.36|43.57|43.35|3
1733947470000|2024-12-11 20:04:30|43.59|43.37|43.59|43.37|43.59|43.37|43.58|43.36|3
1733947500000|2024-12-11 20:05:00|43.58|43.36|43.58|43.36|43.59|43.37|43.58|43.36|3
1733947510000|2024-12-11 20:05:10|43.57|43.35|43.57|43.35|43.57|43.35|43.56|43.34|3
1733947520000|2024-12-11 20:05:20|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733947530000|2024-12-11 20:05:30|43.57|43.35|43.58|43.36|43.58|43.36|43.56|43.34|4
1733947550000|2024-12-11 20:05:50|43.57|43.35|43.59|43.37|43.59|43.37|43.57|43.35|3
1733947570000|2024-12-11 20:06:10|43.58|43.36|43.57|43.35|43.59|43.37|43.57|43.35|4
1733947580000|2024-12-11 20:06:20|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733947590000|2024-12-11 20:06:30|43.57|43.35|43.57|43.35|43.57|43.35|43.56|43.34|3
1733947600000|2024-12-11 20:06:40|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1733947610000|2024-12-11 20:06:50|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1733947620000|2024-12-11 20:07:00|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733947630000|2024-12-11 20:07:10|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1733947670000|2024-12-11 20:07:50|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733947680000|2024-12-11 20:08:00|43.58|43.36|43.56|43.34|43.59|43.37|43.56|43.34|5
1733947690000|2024-12-11 20:08:10|43.55|43.33|43.53|43.31|43.55|43.33|43.53|43.31|3
1733947700000|2024-12-11 20:08:20|43.52|43.3|43.53|43.31|43.53|43.31|43.52|43.3|2
1733947720000|2024-12-11 20:08:40|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733947740000|2024-12-11 20:09:00|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733947770000|2024-12-11 20:09:30|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733947800000|2024-12-11 20:10:00|43.53|43.31|43.48|43.26|43.53|43.31|43.48|43.26|6
1733947810000|2024-12-11 20:10:10|43.49|43.27|43.48|43.26|43.5|43.28|43.48|43.26|7
1733947820000|2024-12-11 20:10:20|43.49|43.27|43.47|43.25|43.49|43.27|43.47|43.25|3
1733947840000|2024-12-11 20:10:40|43.46|43.24|43.43|43.21|43.46|43.24|43.43|43.21|4
1733947860000|2024-12-11 20:11:00|43.42|43.2|43.39|43.17|43.42|43.2|43.38|43.16|7
1733947870000|2024-12-11 20:11:10|43.38|43.16|43.38|43.16|43.38|43.16|43.38|43.16|1
1733947890000|2024-12-11 20:11:30|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733947900000|2024-12-11 20:11:40|43.38|43.16|43.38|43.16|43.38|43.16|43.38|43.16|1
1733947920000|2024-12-11 20:12:00|43.36|43.14|43.36|43.14|43.36|43.14|43.36|43.14|1
1733947930000|2024-12-11 20:12:10|43.35|43.13|43.35|43.13|43.35|43.13|43.33|43.11|4
1733947940000|2024-12-11 20:12:20|43.36|43.14|43.36|43.14|43.36|43.14|43.36|43.14|1
1733947950000|2024-12-11 20:12:30|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733947960000|2024-12-11 20:12:40|43.38|43.16|43.42|43.2|43.42|43.2|43.38|43.16|4
1733947970000|2024-12-11 20:12:50|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733947980000|2024-12-11 20:13:00|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733948000000|2024-12-11 20:13:20|43.43|43.21|43.41|43.19|43.44|43.22|43.41|43.19|5
1733948010000|2024-12-11 20:13:30|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733948020000|2024-12-11 20:13:40|43.43|43.21|43.42|43.2|43.43|43.21|43.42|43.2|2
1733948030000|2024-12-11 20:13:50|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733948040000|2024-12-11 20:14:00|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1733948060000|2024-12-11 20:14:20|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|6
1733948070000|2024-12-11 20:14:30|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1733948080000|2024-12-11 20:14:40|43.41|43.19|43.41|43.19|43.41|43.19|43.4|43.18|3
1733948090000|2024-12-11 20:14:50|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1733948100000|2024-12-11 20:15:00|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733948110000|2024-12-11 20:15:10|43.42|43.2|43.44|43.22|43.44|43.22|43.42|43.2|2
1733948130000|2024-12-11 20:15:30|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733948140000|2024-12-11 20:15:40|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|2
1733948150000|2024-12-11 20:15:50|43.4|43.18|43.4|43.18|43.4|43.18|43.4|43.18|1
1733948160000|2024-12-11 20:16:00|43.39|43.17|43.36|43.14|43.39|43.17|43.36|43.14|4
1733948170000|2024-12-11 20:16:10|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733948180000|2024-12-11 20:16:20|43.34|43.12|43.34|43.12|43.34|43.12|43.33|43.11|3
1733948190000|2024-12-11 20:16:30|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|2
1733948200000|2024-12-11 20:16:40|43.35|43.13|43.36|43.14|43.37|43.15|43.35|43.13|6
1733948210000|2024-12-11 20:16:50|43.37|43.15|43.36|43.14|43.37|43.15|43.36|43.14|2
1733948220000|2024-12-11 20:17:00|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733948230000|2024-12-11 20:17:10|43.36|43.14|43.33|43.11|43.36|43.14|43.33|43.11|4
1733948240000|2024-12-11 20:17:20|43.34|43.12|43.32|43.1|43.34|43.12|43.32|43.1|3
1733948250000|2024-12-11 20:17:30|43.34|43.12|43.33|43.11|43.34|43.12|43.33|43.11|6
1733948260000|2024-12-11 20:17:40|43.34|43.12|43.33|43.11|43.34|43.12|43.32|43.1|10
1733948270000|2024-12-11 20:17:50|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1733948280000|2024-12-11 20:18:00|43.29|43.07|43.29|43.07|43.29|43.07|43.29|43.07|1
1733948290000|2024-12-11 20:18:10|43.3|43.08|43.31|43.09|43.31|43.09|43.3|43.08|4
1733948310000|2024-12-11 20:18:30|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|2
1733948320000|2024-12-11 20:18:40|43.36|43.14|43.4|43.18|43.4|43.18|43.36|43.14|2
1733948330000|2024-12-11 20:18:50|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733948340000|2024-12-11 20:19:00|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1733948350000|2024-12-11 20:19:10|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733948370000|2024-12-11 20:19:30|43.43|43.21|43.42|43.2|43.43|43.21|43.42|43.2|2
1733948380000|2024-12-11 20:19:40|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733948400000|2024-12-11 20:20:00|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733948410000|2024-12-11 20:20:10|43.41|43.19|43.41|43.19|43.42|43.2|43.41|43.19|3
1733948430000|2024-12-11 20:20:30|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733948440000|2024-12-11 20:20:40|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733948480000|2024-12-11 20:21:20|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733948510000|2024-12-11 20:21:50|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733948520000|2024-12-11 20:22:00|43.39|43.17|43.39|43.17|43.4|43.18|43.38|43.16|7
1733948530000|2024-12-11 20:22:10|43.37|43.15|43.36|43.14|43.37|43.15|43.36|43.14|2
1733948540000|2024-12-11 20:22:20|43.37|43.15|43.36|43.14|43.37|43.15|43.36|43.14|2
1733948550000|2024-12-11 20:22:30|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733948560000|2024-12-11 20:22:40|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1733948570000|2024-12-11 20:22:50|43.32|43.1|43.32|43.1|43.32|43.1|43.31|43.09|3
1733948580000|2024-12-11 20:23:00|43.31|43.09|43.31|43.09|43.32|43.1|43.31|43.09|3
1733948590000|2024-12-11 20:23:10|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733948600000|2024-12-11 20:23:20|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|2
1733948610000|2024-12-11 20:23:30|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733948630000|2024-12-11 20:23:50|43.37|43.15|43.4|43.18|43.4|43.18|43.37|43.15|3
1733948640000|2024-12-11 20:24:00|43.41|43.19|43.4|43.18|43.41|43.19|43.4|43.18|2
1733948650000|2024-12-11 20:24:10|43.39|43.17|43.38|43.16|43.39|43.17|43.38|43.16|2
1733948660000|2024-12-11 20:24:20|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1733948670000|2024-12-11 20:24:30|43.4|43.18|43.41|43.19|43.41|43.19|43.4|43.18|2
1733948680000|2024-12-11 20:24:40|43.42|43.2|43.42|43.2|43.42|43.2|43.41|43.19|3
1733948690000|2024-12-11 20:24:50|43.41|43.19|43.42|43.2|43.42|43.2|43.41|43.19|2
1733948710000|2024-12-11 20:25:10|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733948790000|2024-12-11 20:26:30|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1733948800000|2024-12-11 20:26:40|43.42|43.2|43.42|43.2|43.42|43.2|43.41|43.19|3
1733948860000|2024-12-11 20:27:40|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733948890000|2024-12-11 20:28:10|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733948900000|2024-12-11 20:28:20|43.45|43.23|43.45|43.23|43.46|43.24|43.45|43.23|5
1733948910000|2024-12-11 20:28:30|43.46|43.24|43.47|43.25|43.47|43.25|43.46|43.24|2
1733948920000|2024-12-11 20:28:40|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733949030000|2024-12-11 20:30:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733949040000|2024-12-11 20:30:40|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1733949050000|2024-12-11 20:30:50|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733949060000|2024-12-11 20:31:00|43.52|43.3|43.53|43.31|43.53|43.31|43.52|43.3|2
1733949070000|2024-12-11 20:31:10|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733949090000|2024-12-11 20:31:30|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733949100000|2024-12-11 20:31:40|43.53|43.31|43.52|43.3|43.53|43.31|43.52|43.3|2
1733949110000|2024-12-11 20:31:50|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|2
1733949120000|2024-12-11 20:32:00|43.49|43.27|43.48|43.26|43.49|43.27|43.48|43.26|2
1733949130000|2024-12-11 20:32:10|43.47|43.25|43.46|43.24|43.47|43.25|43.46|43.24|2
1733949180000|2024-12-11 20:33:00|43.44|43.22|43.43|43.21|43.44|43.22|43.43|43.21|2
1733949210000|2024-12-11 20:33:30|43.44|43.22|43.44|43.22|43.44|43.22|43.43|43.21|3
1733949230000|2024-12-11 20:33:50|43.43|43.21|43.42|43.2|43.44|43.22|43.42|43.2|4
1733949260000|2024-12-11 20:34:20|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733949310000|2024-12-11 20:35:10|43.39|43.17|43.39|43.17|43.39|43.17|43.39|43.17|1
1733949340000|2024-12-11 20:35:40|43.42|43.2|43.47|43.25|43.47|43.25|43.42|43.2|5
1733949350000|2024-12-11 20:35:50|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733949360000|2024-12-11 20:36:00|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|3
1733949380000|2024-12-11 20:36:20|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733949410000|2024-12-11 20:36:50|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733949430000|2024-12-11 20:37:10|43.52|43.3|43.53|43.31|43.53|43.31|43.52|43.3|2
1733949440000|2024-12-11 20:37:20|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733949450000|2024-12-11 20:37:30|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733949460000|2024-12-11 20:37:40|43.51|43.29|43.53|43.31|43.53|43.31|43.51|43.29|2
1733949470000|2024-12-11 20:37:50|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733949480000|2024-12-11 20:38:00|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733949490000|2024-12-11 20:38:10|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733949500000|2024-12-11 20:38:20|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|4
1733949520000|2024-12-11 20:38:40|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733949550000|2024-12-11 20:39:10|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|2
1733949620000|2024-12-11 20:40:20|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733949630000|2024-12-11 20:40:30|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733949720000|2024-12-11 20:42:00|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733949760000|2024-12-11 20:42:40|43.6|43.38|43.61|43.39|43.61|43.39|43.6|43.38|2
1733949800000|2024-12-11 20:43:20|43.62|43.4|43.63|43.41|43.63|43.41|43.62|43.4|2
1733949810000|2024-12-11 20:43:30|43.66|43.44|43.77|43.55|43.77|43.55|43.66|43.44|10
1733949820000|2024-12-11 20:43:40|43.78|43.56|43.83|43.61|43.83|43.61|43.78|43.56|6
1733949830000|2024-12-11 20:43:50|43.84|43.62|43.78|43.56|43.84|43.62|43.78|43.56|5
1733949840000|2024-12-11 20:44:00|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733949850000|2024-12-11 20:44:10|43.76|43.54|43.74|43.52|43.76|43.54|43.74|43.52|3
1733949860000|2024-12-11 20:44:20|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|2
1733949880000|2024-12-11 20:44:40|43.71|43.49|43.71|43.49|43.71|43.49|43.71|43.49|1
1733949890000|2024-12-11 20:44:50|43.72|43.5|43.72|43.5|43.72|43.5|43.72|43.5|1
1733949900000|2024-12-11 20:45:00|43.73|43.51|43.74|43.52|43.74|43.52|43.73|43.51|2
1733949910000|2024-12-11 20:45:10|43.73|43.51|43.74|43.52|43.74|43.52|43.73|43.51|2
1733949920000|2024-12-11 20:45:20|43.75|43.53|43.76|43.54|43.77|43.55|43.75|43.53|3
1733949930000|2024-12-11 20:45:30|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1733949940000|2024-12-11 20:45:40|43.75|43.53|43.75|43.53|43.76|43.54|43.75|43.53|3
1733949950000|2024-12-11 20:45:50|43.76|43.54|43.76|43.54|43.77|43.55|43.76|43.54|3
1733949960000|2024-12-11 20:46:00|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1733949980000|2024-12-11 20:46:20|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1733949990000|2024-12-11 20:46:30|43.75|43.53|43.75|43.53|43.76|43.54|43.75|43.53|3
1733950010000|2024-12-11 20:46:50|43.74|43.52|43.7|43.48|43.74|43.52|43.7|43.48|3
1733950020000|2024-12-11 20:47:00|43.69|43.47|43.68|43.46|43.69|43.47|43.68|43.46|2
1733950040000|2024-12-11 20:47:20|43.67|43.45|43.65|43.43|43.67|43.45|43.65|43.43|6
1733950050000|2024-12-11 20:47:30|43.64|43.42|43.62|43.4|43.64|43.42|43.62|43.4|3
1733950070000|2024-12-11 20:47:50|43.61|43.39|43.6|43.38|43.61|43.39|43.6|43.38|2
1733950080000|2024-12-11 20:48:00|43.59|43.37|43.6|43.38|43.6|43.38|43.59|43.37|2
1733950090000|2024-12-11 20:48:10|43.56|43.34|43.53|43.31|43.56|43.34|43.53|43.31|4
1733950100000|2024-12-11 20:48:20|43.52|43.3|43.48|43.26|43.52|43.3|43.48|43.26|4
1733950110000|2024-12-11 20:48:30|43.46|43.24|43.45|43.23|43.46|43.24|43.45|43.23|2
1733950140000|2024-12-11 20:49:00|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733950150000|2024-12-11 20:49:10|43.46|43.24|43.44|43.22|43.46|43.24|43.44|43.22|2
1733950160000|2024-12-11 20:49:20|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733950170000|2024-12-11 20:49:30|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733950180000|2024-12-11 20:49:40|43.44|43.22|43.44|43.22|43.45|43.23|43.44|43.22|3
1733950190000|2024-12-11 20:49:50|43.43|43.21|43.44|43.22|43.44|43.22|43.43|43.21|2
1733950200000|2024-12-11 20:50:00|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733950210000|2024-12-11 20:50:10|43.46|43.24|43.49|43.27|43.49|43.27|43.46|43.24|3
1733950220000|2024-12-11 20:50:20|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733950230000|2024-12-11 20:50:30|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733950250000|2024-12-11 20:50:50|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733950270000|2024-12-11 20:51:10|43.51|43.29|43.49|43.27|43.51|43.29|43.49|43.27|3
1733950280000|2024-12-11 20:51:20|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|4
1733950290000|2024-12-11 20:51:30|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1733950300000|2024-12-11 20:51:40|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|2
1733950310000|2024-12-11 20:51:50|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1733950320000|2024-12-11 20:52:00|43.48|43.26|43.5|43.28|43.5|43.28|43.48|43.26|5
1733950350000|2024-12-11 20:52:30|43.49|43.27|43.49|43.27|43.5|43.28|43.49|43.27|3
1733950370000|2024-12-11 20:52:50|43.48|43.26|43.47|43.25|43.48|43.26|43.47|43.25|2
1733950390000|2024-12-11 20:53:10|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733950420000|2024-12-11 20:53:40|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733950440000|2024-12-11 20:54:00|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1733950450000|2024-12-11 20:54:10|43.42|43.2|43.42|43.2|43.43|43.21|43.42|43.2|5
1733950500000|2024-12-11 20:55:00|43.41|43.19|43.41|43.19|43.42|43.2|43.41|43.19|3
1733950510000|2024-12-11 20:55:10|43.4|43.18|43.39|43.17|43.4|43.18|43.39|43.17|2
1733950520000|2024-12-11 20:55:20|43.36|43.14|43.34|43.12|43.36|43.14|43.34|43.12|3
1733950530000|2024-12-11 20:55:30|43.35|43.13|43.37|43.15|43.37|43.15|43.35|43.13|3
1733950540000|2024-12-11 20:55:40|43.38|43.16|43.4|43.18|43.4|43.18|43.38|43.16|2
1733950550000|2024-12-11 20:55:50|43.41|43.19|43.41|43.19|43.41|43.19|43.4|43.18|5
1733950560000|2024-12-11 20:56:00|43.42|43.2|43.47|43.25|43.47|43.25|43.42|43.2|5
1733950580000|2024-12-11 20:56:20|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733950590000|2024-12-11 20:56:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733950620000|2024-12-11 20:57:00|43.48|43.26|43.48|43.26|43.48|43.26|43.47|43.25|3
1733950650000|2024-12-11 20:57:30|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1733950670000|2024-12-11 20:57:50|43.48|43.26|43.49|43.27|43.49|43.27|43.48|43.26|2
1733950690000|2024-12-11 20:58:10|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733950700000|2024-12-11 20:58:20|43.49|43.27|43.49|43.27|43.49|43.27|43.48|43.26|7
1733950750000|2024-12-11 20:59:10|43.5|43.28|43.54|43.32|43.54|43.32|43.5|43.28|5
1733950760000|2024-12-11 20:59:20|43.55|43.33|43.57|43.35|43.59|43.37|43.55|43.33|5
1733950770000|2024-12-11 20:59:30|43.56|43.34|43.57|43.35|43.58|43.36|43.56|43.34|3
1733950780000|2024-12-11 20:59:40|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|6
1733950790000|2024-12-11 20:59:50|43.58|43.36|43.56|43.34|43.59|43.37|43.56|43.34|7
1733950800000|2024-12-11 21:00:00|43.55|43.33|43.54|43.32|43.56|43.34|43.54|43.32|6
1733950810000|2024-12-11 21:00:10|43.53|43.31|43.52|43.3|43.53|43.31|43.51|43.29|10
1733950820000|2024-12-11 21:00:20|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|6
1733950830000|2024-12-11 21:00:30|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|4
1733950840000|2024-12-11 21:00:40|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733950850000|2024-12-11 21:00:50|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733950880000|2024-12-11 21:01:20|43.54|43.32|43.55|43.33|43.55|43.33|43.54|43.32|2
1733950900000|2024-12-11 21:01:40|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|2
1733950910000|2024-12-11 21:01:50|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733950920000|2024-12-11 21:02:00|43.6|43.38|43.63|43.41|43.63|43.41|43.6|43.38|4
1733950930000|2024-12-11 21:02:10|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1733950960000|2024-12-11 21:02:40|43.65|43.43|43.65|43.43|43.65|43.43|43.65|43.43|1
1733950970000|2024-12-11 21:02:50|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733950980000|2024-12-11 21:03:00|43.65|43.43|43.66|43.44|43.66|43.44|43.65|43.43|2
1733950990000|2024-12-11 21:03:10|43.65|43.43|43.65|43.43|43.65|43.43|43.65|43.43|1
1733951000000|2024-12-11 21:03:20|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733951010000|2024-12-11 21:03:30|43.65|43.43|43.61|43.39|43.65|43.43|43.61|43.39|5
1733951030000|2024-12-11 21:03:50|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733951040000|2024-12-11 21:04:00|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733951050000|2024-12-11 21:04:10|43.62|43.4|43.62|43.4|43.62|43.4|43.61|43.39|3
1733951080000|2024-12-11 21:04:40|43.63|43.41|43.63|43.41|43.63|43.41|43.63|43.41|1
1733951100000|2024-12-11 21:05:00|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733951130000|2024-12-11 21:05:30|43.6|43.38|43.62|43.4|43.62|43.4|43.59|43.37|4
1733951160000|2024-12-11 21:06:00|43.61|43.39|43.6|43.38|43.61|43.39|43.6|43.38|2
1733951170000|2024-12-11 21:06:10|43.59|43.37|43.58|43.36|43.59|43.37|43.58|43.36|2
1733951180000|2024-12-11 21:06:20|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1733951190000|2024-12-11 21:06:30|43.58|43.36|43.58|43.36|43.59|43.37|43.58|43.36|3
1733951200000|2024-12-11 21:06:40|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733951210000|2024-12-11 21:06:50|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733951220000|2024-12-11 21:07:00|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733951230000|2024-12-11 21:07:10|43.61|43.39|43.59|43.37|43.61|43.39|43.59|43.37|3
1733951240000|2024-12-11 21:07:20|43.6|43.38|43.58|43.36|43.6|43.38|43.58|43.36|3
1733951250000|2024-12-11 21:07:30|43.59|43.37|43.59|43.37|43.59|43.37|43.58|43.36|3
1733951260000|2024-12-11 21:07:40|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733951270000|2024-12-11 21:07:50|43.59|43.37|43.58|43.36|43.59|43.37|43.58|43.36|2
1733951280000|2024-12-11 21:08:00|43.59|43.37|43.57|43.35|43.59|43.37|43.57|43.35|3
1733951290000|2024-12-11 21:08:10|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733951300000|2024-12-11 21:08:20|43.57|43.35|43.57|43.35|43.58|43.36|43.57|43.35|3
1733951330000|2024-12-11 21:08:50|43.58|43.36|43.6|43.38|43.6|43.38|43.58|43.36|3
1733951340000|2024-12-11 21:09:00|43.62|43.4|43.78|43.56|43.78|43.56|43.62|43.4|11
1733951350000|2024-12-11 21:09:10|43.77|43.55|43.82|43.6|43.82|43.6|43.77|43.55|6
1733951360000|2024-12-11 21:09:20|43.83|43.61|43.83|43.61|43.83|43.61|43.82|43.6|3
1733951370000|2024-12-11 21:09:30|43.81|43.59|43.81|43.59|43.81|43.59|43.81|43.59|1
1733951380000|2024-12-11 21:09:40|43.8|43.58|43.78|43.56|43.8|43.58|43.78|43.56|3
1733951390000|2024-12-11 21:09:50|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733951400000|2024-12-11 21:10:00|43.78|43.56|43.79|43.57|43.81|43.59|43.78|43.56|5
1733951420000|2024-12-11 21:10:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733951430000|2024-12-11 21:10:30|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733951440000|2024-12-11 21:10:40|43.76|43.54|43.73|43.51|43.76|43.54|43.73|43.51|4
1733951450000|2024-12-11 21:10:50|43.72|43.5|43.72|43.5|43.72|43.5|43.72|43.5|1
1733951460000|2024-12-11 21:11:00|43.73|43.51|43.73|43.51|43.73|43.51|43.73|43.51|1
1733951480000|2024-12-11 21:11:20|43.74|43.52|43.73|43.51|43.74|43.52|43.73|43.51|2
1733951530000|2024-12-11 21:12:10|43.76|43.54|43.77|43.55|43.77|43.55|43.76|43.54|2
1733951540000|2024-12-11 21:12:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733951570000|2024-12-11 21:12:50|43.79|43.57|43.82|43.6|43.82|43.6|43.79|43.57|4
1733951580000|2024-12-11 21:13:00|43.83|43.61|43.91|43.69|43.91|43.69|43.83|43.61|6
1733951590000|2024-12-11 21:13:10|43.92|43.7|43.94|43.72|43.94|43.72|43.92|43.7|3
1733951600000|2024-12-11 21:13:20|43.95|43.73|43.94|43.72|43.95|43.73|43.94|43.72|2
1733951620000|2024-12-11 21:13:40|43.93|43.71|43.91|43.69|43.93|43.71|43.91|43.69|3
1733951630000|2024-12-11 21:13:50|43.9|43.68|43.92|43.7|43.92|43.7|43.9|43.68|2
1733951640000|2024-12-11 21:14:00|43.93|43.71|44.02|43.8|44.02|43.8|43.93|43.71|10
1733951650000|2024-12-11 21:14:10|44.01|43.79|44.01|43.79|44.01|43.79|44.01|43.79|1
1733951670000|2024-12-11 21:14:30|44|43.78|44|43.78|44.01|43.79|44|43.78|5
1733951680000|2024-12-11 21:14:40|44.02|43.8|44.01|43.79|44.02|43.8|44.01|43.79|2
1733951690000|2024-12-11 21:14:50|44.02|43.8|44.01|43.79|44.02|43.8|44.01|43.79|2
1733951700000|2024-12-11 21:15:00|44.02|43.8|43.99|43.77|44.02|43.8|43.99|43.77|4
1733951710000|2024-12-11 21:15:10|43.98|43.76|43.99|43.77|43.99|43.77|43.96|43.74|5
1733951730000|2024-12-11 21:15:30|44|43.78|44|43.78|44|43.78|43.99|43.77|7
1733951740000|2024-12-11 21:15:40|43.99|43.77|43.99|43.77|43.99|43.77|43.99|43.77|1
1733951750000|2024-12-11 21:15:50|43.98|43.76|43.98|43.76|43.98|43.76|43.98|43.76|1
1733951770000|2024-12-11 21:16:10|43.99|43.77|44.01|43.79|44.01|43.79|43.99|43.77|6
1733951780000|2024-12-11 21:16:20|44|43.78|44|43.78|44.01|43.79|44|43.78|3
1733951790000|2024-12-11 21:16:30|44.01|43.79|44|43.78|44.01|43.79|44|43.78|2
1733951800000|2024-12-11 21:16:40|44.01|43.79|44.01|43.79|44.01|43.79|44.01|43.79|1
1733951810000|2024-12-11 21:16:50|44.02|43.8|44.02|43.8|44.02|43.8|44.02|43.8|1
1733951820000|2024-12-11 21:17:00|44.03|43.81|44.1|43.88|44.1|43.88|44.03|43.81|6
1733951830000|2024-12-11 21:17:10|44.11|43.89|44.11|43.89|44.11|43.89|44.1|43.88|3
1733951840000|2024-12-11 21:17:20|44.1|43.88|44.1|43.88|44.11|43.89|44.1|43.88|3
1733951850000|2024-12-11 21:17:30|44.09|43.87|44.06|43.84|44.09|43.87|44.06|43.84|4
1733951860000|2024-12-11 21:17:40|44.05|43.83|44.05|43.83|44.05|43.83|44.05|43.83|1
1733951870000|2024-12-11 21:17:50|44.06|43.84|44.07|43.85|44.07|43.85|44.06|43.84|2
1733951880000|2024-12-11 21:18:00|44.06|43.84|44.08|43.86|44.08|43.86|44.06|43.84|3
1733951890000|2024-12-11 21:18:10|44.09|43.87|44.09|43.87|44.1|43.88|44.09|43.87|3
1733951900000|2024-12-11 21:18:20|44.08|43.86|44.08|43.86|44.09|43.87|44.08|43.86|3
1733951910000|2024-12-11 21:18:30|44.07|43.85|44.07|43.85|44.07|43.85|44.07|43.85|1
1733951920000|2024-12-11 21:18:40|44.08|43.86|44.09|43.87|44.09|43.87|44.08|43.86|2
1733951930000|2024-12-11 21:18:50|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733951940000|2024-12-11 21:19:00|44.09|43.87|44.09|43.87|44.09|43.87|44.09|43.87|1
1733951960000|2024-12-11 21:19:20|44.1|43.88|44.11|43.89|44.11|43.89|44.1|43.88|2
1733951970000|2024-12-11 21:19:30|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733952010000|2024-12-11 21:20:10|44.07|43.85|44.06|43.84|44.07|43.85|44.06|43.84|2
1733952020000|2024-12-11 21:20:20|44.07|43.85|44.07|43.85|44.07|43.85|44.07|43.85|1
1733952040000|2024-12-11 21:20:40|44.05|43.83|44.05|43.83|44.06|43.84|44.05|43.83|3
1733952050000|2024-12-11 21:20:50|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733952060000|2024-12-11 21:21:00|44.07|43.85|44.07|43.85|44.07|43.85|44.06|43.84|3
1733952070000|2024-12-11 21:21:10|44.08|43.86|44.06|43.84|44.08|43.86|44.06|43.84|2
1733952080000|2024-12-11 21:21:20|44.05|43.83|44.06|43.84|44.06|43.84|44.04|43.82|3
1733952090000|2024-12-11 21:21:30|44.07|43.85|44.07|43.85|44.08|43.86|44.06|43.84|5
1733952100000|2024-12-11 21:21:40|44.06|43.84|44.05|43.83|44.06|43.84|44.05|43.83|2
1733952120000|2024-12-11 21:22:00|44.06|43.84|44.06|43.84|44.06|43.84|44.05|43.83|5
1733952130000|2024-12-11 21:22:10|44.07|43.85|44.06|43.84|44.08|43.86|44.06|43.84|4
1733952140000|2024-12-11 21:22:20|44.07|43.85|44.09|43.87|44.09|43.87|44.07|43.85|2
1733952150000|2024-12-11 21:22:30|44.08|43.86|44.08|43.86|44.09|43.87|44.08|43.86|3
1733952160000|2024-12-11 21:22:40|44.06|43.84|44.07|43.85|44.07|43.85|44.05|43.83|3
1733952170000|2024-12-11 21:22:50|44.08|43.86|44.09|43.87|44.09|43.87|44.08|43.86|2
1733952180000|2024-12-11 21:23:00|44.08|43.86|44.04|43.82|44.08|43.86|44.04|43.82|3
1733952190000|2024-12-11 21:23:10|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733952200000|2024-12-11 21:23:20|44.05|43.83|44.08|43.86|44.08|43.86|44.05|43.83|3
1733952220000|2024-12-11 21:23:40|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733952230000|2024-12-11 21:23:50|44.11|43.89|44.1|43.88|44.11|43.89|44.09|43.87|3
1733952240000|2024-12-11 21:24:00|44.11|43.89|44.09|43.87|44.11|43.89|44.09|43.87|3
1733952250000|2024-12-11 21:24:10|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733952260000|2024-12-11 21:24:20|44.11|43.89|44.14|43.92|44.14|43.92|44.11|43.89|4
1733952270000|2024-12-11 21:24:30|44.15|43.93|44.17|43.95|44.17|43.95|44.15|43.93|3
1733952290000|2024-12-11 21:24:50|44.16|43.94|44.17|43.95|44.17|43.95|44.16|43.94|2
1733952300000|2024-12-11 21:25:00|44.18|43.96|44.18|43.96|44.18|43.96|44.18|43.96|1
1733952310000|2024-12-11 21:25:10|44.2|43.98|44.21|43.99|44.21|43.99|44.2|43.98|2
1733952320000|2024-12-11 21:25:20|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733952330000|2024-12-11 21:25:30|44.19|43.97|44.16|43.94|44.19|43.97|44.16|43.94|3
1733952340000|2024-12-11 21:25:40|44.17|43.95|44.16|43.94|44.17|43.95|44.16|43.94|4
1733952350000|2024-12-11 21:25:50|44.15|43.93|44.14|43.92|44.15|43.93|44.14|43.92|2
1733952360000|2024-12-11 21:26:00|44.11|43.89|44.1|43.88|44.11|43.89|44.1|43.88|2
1733952370000|2024-12-11 21:26:10|44.09|43.87|44.08|43.86|44.09|43.87|44.08|43.86|2
1733952380000|2024-12-11 21:26:20|44.07|43.85|44.06|43.84|44.07|43.85|44.05|43.83|4
1733952390000|2024-12-11 21:26:30|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733952400000|2024-12-11 21:26:40|44.03|43.81|44.02|43.8|44.03|43.81|44.02|43.8|2
1733952410000|2024-12-11 21:26:50|44.01|43.79|43.97|43.75|44.01|43.79|43.97|43.75|3
1733952420000|2024-12-11 21:27:00|43.98|43.76|43.98|43.76|43.98|43.76|43.97|43.75|3
1733952430000|2024-12-11 21:27:10|44|43.78|44.02|43.8|44.02|43.8|44|43.78|3
1733952450000|2024-12-11 21:27:30|44.01|43.79|44.01|43.79|44.01|43.79|44.01|43.79|1
1733952460000|2024-12-11 21:27:40|44.02|43.8|44.02|43.8|44.02|43.8|44.02|43.8|1
1733952470000|2024-12-11 21:27:50|44.01|43.79|44.02|43.8|44.02|43.8|44.01|43.79|2
1733952480000|2024-12-11 21:28:00|44.04|43.82|44.02|43.8|44.04|43.82|44.02|43.8|2
1733952490000|2024-12-11 21:28:10|44.04|43.82|44.05|43.83|44.05|43.83|44.04|43.82|2
1733952520000|2024-12-11 21:28:40|44.04|43.82|44.04|43.82|44.04|43.82|44.04|43.82|1
1733952530000|2024-12-11 21:28:50|44.03|43.81|44.04|43.82|44.04|43.82|44.03|43.81|4
1733952540000|2024-12-11 21:29:00|44.05|43.83|44.05|43.83|44.05|43.83|44.04|43.82|3
1733952550000|2024-12-11 21:29:10|44.06|43.84|44.09|43.87|44.09|43.87|44.06|43.84|4
1733952570000|2024-12-11 21:29:30|44.1|43.88|44.1|43.88|44.12|43.9|44.1|43.88|3
1733952580000|2024-12-11 21:29:40|44.13|43.91|44.15|43.93|44.16|43.94|44.13|43.91|5
1733952590000|2024-12-11 21:29:50|44.14|43.92|44.12|43.9|44.14|43.92|44.12|43.9|3
1733952600000|2024-12-11 21:30:00|44.11|43.89|44.07|43.85|44.11|43.89|44.07|43.85|3
1733952610000|2024-12-11 21:30:10|44.06|43.84|44.05|43.83|44.06|43.84|44.05|43.83|2
1733952620000|2024-12-11 21:30:20|44.06|43.84|44.05|43.83|44.06|43.84|44.05|43.83|4
1733952630000|2024-12-11 21:30:30|44.04|43.82|44.04|43.82|44.04|43.82|44.04|43.82|1
1733952650000|2024-12-11 21:30:50|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733952660000|2024-12-11 21:31:00|44.05|43.83|43.99|43.77|44.05|43.83|43.99|43.77|8
1733952670000|2024-12-11 21:31:10|43.98|43.76|43.97|43.75|43.98|43.76|43.97|43.75|2
1733952700000|2024-12-11 21:31:40|43.95|43.73|43.95|43.73|43.96|43.74|43.95|43.73|3
1733952720000|2024-12-11 21:32:00|43.96|43.74|43.96|43.74|43.96|43.74|43.96|43.74|1
1733952730000|2024-12-11 21:32:10|43.95|43.73|43.96|43.74|43.96|43.74|43.95|43.73|2
1733952740000|2024-12-11 21:32:20|43.98|43.76|43.98|43.76|43.98|43.76|43.98|43.76|1
1733952750000|2024-12-11 21:32:30|43.97|43.75|43.95|43.73|43.97|43.75|43.95|43.73|3
1733952760000|2024-12-11 21:32:40|43.96|43.74|43.96|43.74|43.96|43.74|43.96|43.74|1
1733952770000|2024-12-11 21:32:50|43.97|43.75|43.98|43.76|43.98|43.76|43.97|43.75|2
1733952780000|2024-12-11 21:33:00|43.99|43.77|43.99|43.77|43.99|43.77|43.99|43.77|1
1733952790000|2024-12-11 21:33:10|43.98|43.76|44|43.78|44|43.78|43.98|43.76|3
1733952860000|2024-12-11 21:34:20|44.01|43.79|44.05|43.83|44.05|43.83|44.01|43.79|5
1733952870000|2024-12-11 21:34:30|44.06|43.84|44.07|43.85|44.07|43.85|44.06|43.84|2
1733952880000|2024-12-11 21:34:40|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733952890000|2024-12-11 21:34:50|44.07|43.85|44.1|43.88|44.1|43.88|44.07|43.85|2
1733952900000|2024-12-11 21:35:00|44.11|43.89|44.12|43.9|44.12|43.9|44.11|43.89|4
1733952920000|2024-12-11 21:35:20|44.13|43.91|44.17|43.95|44.17|43.95|44.13|43.91|6
1733952930000|2024-12-11 21:35:30|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733952940000|2024-12-11 21:35:40|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733952960000|2024-12-11 21:36:00|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733952970000|2024-12-11 21:36:10|44.2|43.98|44.19|43.97|44.2|43.98|44.19|43.97|2
1733952980000|2024-12-11 21:36:20|44.2|43.98|44.16|43.94|44.2|43.98|44.16|43.94|4
1733952990000|2024-12-11 21:36:30|44.15|43.93|44.09|43.87|44.15|43.93|44.09|43.87|8
1733953000000|2024-12-11 21:36:40|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733953010000|2024-12-11 21:36:50|44.05|43.83|44.08|43.86|44.08|43.86|44.05|43.83|3
1733953020000|2024-12-11 21:37:00|44.09|43.87|44.09|43.87|44.09|43.87|44.08|43.86|3
1733953040000|2024-12-11 21:37:20|44.11|43.89|44.12|43.9|44.14|43.92|44.11|43.89|6
1733953050000|2024-12-11 21:37:30|44.15|43.93|44.17|43.95|44.17|43.95|44.15|43.93|2
1733953060000|2024-12-11 21:37:40|44.18|43.96|44.18|43.96|44.18|43.96|44.18|43.96|1
1733953070000|2024-12-11 21:37:50|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|2
1733953080000|2024-12-11 21:38:00|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1733953100000|2024-12-11 21:38:20|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733953110000|2024-12-11 21:38:30|44.2|43.98|44.2|43.98|44.2|43.98|44.19|43.97|5
1733953120000|2024-12-11 21:38:40|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|2
1733953130000|2024-12-11 21:38:50|44.16|43.94|44.16|43.94|44.16|43.94|44.15|43.93|9
1733953140000|2024-12-11 21:39:00|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|2
1733953150000|2024-12-11 21:39:10|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1733953160000|2024-12-11 21:39:20|44.18|43.96|44.17|43.95|44.18|43.96|44.17|43.95|4
1733953170000|2024-12-11 21:39:30|44.18|43.96|44.17|43.95|44.18|43.96|44.17|43.95|2
1733953180000|2024-12-11 21:39:40|44.18|43.96|44.17|43.95|44.18|43.96|44.17|43.95|4
1733953200000|2024-12-11 21:40:00|44.16|43.94|44.16|43.94|44.17|43.95|44.16|43.94|3
1733953210000|2024-12-11 21:40:10|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|2
1733953260000|2024-12-11 21:41:00|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1733953280000|2024-12-11 21:41:20|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733953290000|2024-12-11 21:41:30|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733953320000|2024-12-11 21:42:00|44.23|44.01|44.21|43.99|44.24|44.02|44.21|43.99|5
1733953330000|2024-12-11 21:42:10|44.22|44|44.22|44|44.22|44|44.22|44|1
1733953340000|2024-12-11 21:42:20|44.23|44.01|44.23|44.01|44.23|44.01|44.22|44|3
1733953350000|2024-12-11 21:42:30|44.24|44.02|44.23|44.01|44.24|44.02|44.23|44.01|2
1733953360000|2024-12-11 21:42:40|44.24|44.02|44.23|44.01|44.24|44.02|44.23|44.01|2
1733953440000|2024-12-11 21:44:00|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733953470000|2024-12-11 21:44:30|44.23|44.01|44.23|44.01|44.24|44.02|44.23|44.01|3
1733953480000|2024-12-11 21:44:40|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733953500000|2024-12-11 21:45:00|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733953520000|2024-12-11 21:45:20|44.24|44.02|44.25|44.03|44.25|44.03|44.24|44.02|2
1733953530000|2024-12-11 21:45:30|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733953550000|2024-12-11 21:45:50|44.28|44.06|44.3|44.08|44.3|44.08|44.28|44.06|3
1733953560000|2024-12-11 21:46:00|44.31|44.09|44.5|44.28|44.5|44.28|44.31|44.09|8
1733953570000|2024-12-11 21:46:10|44.49|44.27|44.43|44.21|44.49|44.27|44.42|44.2|7
1733953580000|2024-12-11 21:46:20|44.41|44.19|44.42|44.2|44.43|44.21|44.41|44.19|3
1733953590000|2024-12-11 21:46:30|44.43|44.21|44.41|44.19|44.43|44.21|44.4|44.18|7
1733953600000|2024-12-11 21:46:40|44.42|44.2|44.42|44.2|44.42|44.2|44.42|44.2|1
1733953610000|2024-12-11 21:46:50|44.43|44.21|44.41|44.19|44.43|44.21|44.41|44.19|2
1733953620000|2024-12-11 21:47:00|44.42|44.2|44.42|44.2|44.42|44.2|44.41|44.19|5
1733953630000|2024-12-11 21:47:10|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|6
1733953640000|2024-12-11 21:47:20|44.41|44.19|44.41|44.19|44.42|44.2|44.41|44.19|3
1733953650000|2024-12-11 21:47:30|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|2
1733953660000|2024-12-11 21:47:40|44.42|44.2|44.41|44.19|44.42|44.2|44.41|44.19|2
1733953670000|2024-12-11 21:47:50|44.4|44.18|44.42|44.2|44.43|44.21|44.4|44.18|5
1733953680000|2024-12-11 21:48:00|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|2
1733953700000|2024-12-11 21:48:20|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733953710000|2024-12-11 21:48:30|44.42|44.2|44.42|44.2|44.42|44.2|44.42|44.2|1
1733953720000|2024-12-11 21:48:40|44.4|44.18|44.41|44.19|44.41|44.19|44.4|44.18|2
1733953730000|2024-12-11 21:48:50|44.4|44.18|44.4|44.18|44.4|44.18|44.39|44.17|3
1733953740000|2024-12-11 21:49:00|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|2
1733953750000|2024-12-11 21:49:10|44.43|44.21|44.43|44.21|44.43|44.21|44.42|44.2|5
1733953770000|2024-12-11 21:49:30|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|4
1733953780000|2024-12-11 21:49:40|44.42|44.2|44.42|44.2|44.43|44.21|44.42|44.2|3
1733953790000|2024-12-11 21:49:50|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733953800000|2024-12-11 21:50:00|44.44|44.22|44.47|44.25|44.47|44.25|44.44|44.22|4
1733953810000|2024-12-11 21:50:10|44.49|44.27|44.5|44.28|44.5|44.28|44.49|44.27|2
1733953820000|2024-12-11 21:50:20|44.51|44.29|44.53|44.31|44.53|44.31|44.51|44.29|3
1733953830000|2024-12-11 21:50:30|44.54|44.32|44.54|44.32|44.54|44.32|44.53|44.31|3
1733953840000|2024-12-11 21:50:40|44.52|44.3|44.53|44.31|44.53|44.31|44.52|44.3|2
1733953850000|2024-12-11 21:50:50|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|2
1733953860000|2024-12-11 21:51:00|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|2
1733953880000|2024-12-11 21:51:20|44.56|44.34|44.58|44.36|44.58|44.36|44.56|44.34|3
1733953890000|2024-12-11 21:51:30|44.59|44.37|44.59|44.37|44.59|44.37|44.59|44.37|1
1733953900000|2024-12-11 21:51:40|44.58|44.36|44.57|44.35|44.58|44.36|44.57|44.35|4
1733953910000|2024-12-11 21:51:50|44.56|44.34|44.52|44.3|44.56|44.34|44.52|44.3|9
1733953920000|2024-12-11 21:52:00|44.53|44.31|44.55|44.33|44.57|44.35|44.53|44.31|6
1733953950000|2024-12-11 21:52:30|44.54|44.32|44.54|44.32|44.54|44.32|44.51|44.29|7
1733953960000|2024-12-11 21:52:40|44.55|44.33|44.55|44.33|44.55|44.33|44.55|44.33|1
1733953970000|2024-12-11 21:52:50|44.56|44.34|44.56|44.34|44.56|44.34|44.56|44.34|1
1733953980000|2024-12-11 21:53:00|44.55|44.33|44.56|44.34|44.56|44.34|44.55|44.33|2
1733953990000|2024-12-11 21:53:10|44.57|44.35|44.6|44.38|44.6|44.38|44.57|44.35|4
1733954010000|2024-12-11 21:53:30|44.61|44.39|44.63|44.41|44.63|44.41|44.6|44.38|5
1733954020000|2024-12-11 21:53:40|44.64|44.42|44.64|44.42|44.64|44.42|44.63|44.41|3
1733954030000|2024-12-11 21:53:50|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1733954070000|2024-12-11 21:54:30|44.6|44.38|44.57|44.35|44.6|44.38|44.57|44.35|6
1733954080000|2024-12-11 21:54:40|44.58|44.36|44.59|44.37|44.59|44.37|44.58|44.36|2
1733954090000|2024-12-11 21:54:50|44.6|44.38|44.62|44.4|44.62|44.4|44.6|44.38|7
1733954100000|2024-12-11 21:55:00|44.61|44.39|44.6|44.38|44.61|44.39|44.59|44.37|8
1733954110000|2024-12-11 21:55:10|44.61|44.39|44.6|44.38|44.61|44.39|44.6|44.38|2
1733954120000|2024-12-11 21:55:20|44.61|44.39|44.61|44.39|44.61|44.39|44.6|44.38|3
1733954140000|2024-12-11 21:55:40|44.62|44.4|44.61|44.39|44.62|44.4|44.61|44.39|2
1733954150000|2024-12-11 21:55:50|44.62|44.4|44.62|44.4|44.62|44.4|44.62|44.4|1
1733954160000|2024-12-11 21:56:00|44.61|44.39|44.59|44.37|44.61|44.39|44.59|44.37|7
1733954170000|2024-12-11 21:56:10|44.58|44.36|44.59|44.37|44.59|44.37|44.58|44.36|2
1733954180000|2024-12-11 21:56:20|44.58|44.36|44.54|44.32|44.58|44.36|44.54|44.32|4
1733954190000|2024-12-11 21:56:30|44.53|44.31|44.53|44.31|44.54|44.32|44.53|44.31|3
1733954200000|2024-12-11 21:56:40|44.52|44.3|44.52|44.3|44.52|44.3|44.52|44.3|1
1733954210000|2024-12-11 21:56:50|44.53|44.31|44.53|44.31|44.53|44.31|44.53|44.31|1
1733954220000|2024-12-11 21:57:00|44.52|44.3|44.53|44.31|44.53|44.31|44.52|44.3|6
1733954230000|2024-12-11 21:57:10|44.52|44.3|44.52|44.3|44.52|44.3|44.52|44.3|1
1733954240000|2024-12-11 21:57:20|44.51|44.29|44.49|44.27|44.51|44.29|44.49|44.27|3
1733954250000|2024-12-11 21:57:30|44.48|44.26|44.49|44.27|44.49|44.27|44.48|44.26|4
1733954260000|2024-12-11 21:57:40|44.5|44.28|44.5|44.28|44.5|44.28|44.5|44.28|1
1733954290000|2024-12-11 21:58:10|44.53|44.31|44.53|44.31|44.53|44.31|44.53|44.31|1
1733954300000|2024-12-11 21:58:20|44.54|44.32|44.54|44.32|44.54|44.32|44.54|44.32|1
1733954310000|2024-12-11 21:58:30|44.56|44.34|44.58|44.36|44.58|44.36|44.56|44.34|3
1733954320000|2024-12-11 21:58:40|44.59|44.37|44.58|44.36|44.59|44.37|44.58|44.36|2
1733954330000|2024-12-11 21:58:50|44.59|44.37|44.6|44.38|44.6|44.38|44.59|44.37|2
1733954340000|2024-12-11 21:59:00|44.59|44.37|44.6|44.38|44.6|44.38|44.59|44.37|6
1733954350000|2024-12-11 21:59:10|44.61|44.39|44.62|44.4|44.62|44.4|44.61|44.39|2
1733954360000|2024-12-11 21:59:20|44.63|44.41|44.62|44.4|44.63|44.41|44.62|44.4|2
1733954370000|2024-12-11 21:59:30|44.61|44.39|44.6|44.38|44.61|44.39|44.6|44.38|4
1733954380000|2024-12-11 21:59:40|44.61|44.39|44.61|44.39|44.61|44.39|44.6|44.38|3
1733954390000|2024-12-11 21:59:50|44.6|44.38|44.6|44.38|44.6|44.38|44.6|44.38|1
1733954400000|2024-12-11 22:00:00|44.59|44.37|44.56|44.34|44.59|44.37|44.56|44.34|3
1733954410000|2024-12-11 22:00:10|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1733954420000|2024-12-11 22:00:20|44.56|44.34|44.55|44.33|44.56|44.34|44.55|44.33|2
1733954430000|2024-12-11 22:00:30|44.53|44.31|44.53|44.31|44.53|44.31|44.53|44.31|1
1733954440000|2024-12-11 22:00:40|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|2
1733954450000|2024-12-11 22:00:50|44.56|44.34|44.55|44.33|44.56|44.34|44.55|44.33|2
1733954460000|2024-12-11 22:01:00|44.54|44.32|44.51|44.29|44.54|44.32|44.51|44.29|4
1733954480000|2024-12-11 22:01:20|44.52|44.3|44.52|44.3|44.52|44.3|44.51|44.29|3
1733954500000|2024-12-11 22:01:40|44.51|44.29|44.48|44.26|44.51|44.29|44.48|44.26|4
1733954510000|2024-12-11 22:01:50|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|2
1733954520000|2024-12-11 22:02:00|44.47|44.25|44.39|44.17|44.47|44.25|44.39|44.17|4
1733954530000|2024-12-11 22:02:10|44.37|44.15|44.37|44.15|44.37|44.15|44.36|44.14|3
1733954540000|2024-12-11 22:02:20|44.36|44.14|44.39|44.17|44.39|44.17|44.36|44.14|5
1733954560000|2024-12-11 22:02:40|44.41|44.19|44.41|44.19|44.41|44.19|44.41|44.19|1
1733954570000|2024-12-11 22:02:50|44.4|44.18|44.4|44.18|44.41|44.19|44.4|44.18|3
1733954580000|2024-12-11 22:03:00|44.39|44.17|44.37|44.15|44.39|44.17|44.37|44.15|3
1733954590000|2024-12-11 22:03:10|44.36|44.14|44.36|44.14|44.36|44.14|44.36|44.14|1
1733954600000|2024-12-11 22:03:20|44.35|44.13|44.36|44.14|44.36|44.14|44.35|44.13|2
1733954610000|2024-12-11 22:03:30|44.35|44.13|44.33|44.11|44.36|44.14|44.33|44.11|5
1733954620000|2024-12-11 22:03:40|44.32|44.1|44.32|44.1|44.33|44.11|44.32|44.1|5
1733954630000|2024-12-11 22:03:50|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1733954640000|2024-12-11 22:04:00|44.33|44.11|44.33|44.11|44.33|44.11|44.32|44.1|5
1733954650000|2024-12-11 22:04:10|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|6
1733954660000|2024-12-11 22:04:20|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733954680000|2024-12-11 22:04:40|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|4
1733954690000|2024-12-11 22:04:50|44.29|44.07|44.29|44.07|44.29|44.07|44.29|44.07|1
1733954720000|2024-12-11 22:05:20|44.3|44.08|44.3|44.08|44.31|44.09|44.3|44.08|5
1733954730000|2024-12-11 22:05:30|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733954740000|2024-12-11 22:05:40|44.29|44.07|44.29|44.07|44.3|44.08|44.29|44.07|3
1733954750000|2024-12-11 22:05:50|44.3|44.08|44.31|44.09|44.32|44.1|44.3|44.08|4
1733954760000|2024-12-11 22:06:00|44.32|44.1|44.34|44.12|44.34|44.12|44.32|44.1|3
1733954770000|2024-12-11 22:06:10|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1733954790000|2024-12-11 22:06:30|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733954800000|2024-12-11 22:06:40|44.36|44.14|44.44|44.22|44.44|44.22|44.36|44.14|6
1733954810000|2024-12-11 22:06:50|44.43|44.21|44.42|44.2|44.43|44.21|44.42|44.2|2
1733954820000|2024-12-11 22:07:00|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733954830000|2024-12-11 22:07:10|44.42|44.2|44.42|44.2|44.42|44.2|44.41|44.19|5
1733954840000|2024-12-11 22:07:20|44.41|44.19|44.41|44.19|44.41|44.19|44.41|44.19|1
1733954850000|2024-12-11 22:07:30|44.38|44.16|44.38|44.16|44.38|44.16|44.38|44.16|1
1733954860000|2024-12-11 22:07:40|44.39|44.17|44.39|44.17|44.39|44.17|44.39|44.17|1
1733954870000|2024-12-11 22:07:50|44.41|44.19|44.43|44.21|44.43|44.21|44.41|44.19|3
1733954900000|2024-12-11 22:08:20|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|2
1733954920000|2024-12-11 22:08:40|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|2
1733954940000|2024-12-11 22:09:00|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|2
1733954950000|2024-12-11 22:09:10|44.41|44.19|44.35|44.13|44.41|44.19|44.35|44.13|10
1733954960000|2024-12-11 22:09:20|44.36|44.14|44.34|44.12|44.36|44.14|44.34|44.12|3
1733954970000|2024-12-11 22:09:30|44.35|44.13|44.35|44.13|44.35|44.13|44.34|44.12|3
1733954980000|2024-12-11 22:09:40|44.36|44.14|44.36|44.14|44.36|44.14|44.36|44.14|1
1733955010000|2024-12-11 22:10:10|44.38|44.16|44.39|44.17|44.39|44.17|44.38|44.16|2
1733955020000|2024-12-11 22:10:20|44.4|44.18|44.43|44.21|44.43|44.21|44.4|44.18|3
1733955040000|2024-12-11 22:10:40|44.41|44.19|44.4|44.18|44.41|44.19|44.4|44.18|2
1733955050000|2024-12-11 22:10:50|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|2
1733955060000|2024-12-11 22:11:00|44.41|44.19|44.4|44.18|44.41|44.19|44.4|44.18|2
1733955070000|2024-12-11 22:11:10|44.41|44.19|44.42|44.2|44.42|44.2|44.41|44.19|2
1733955090000|2024-12-11 22:11:30|44.41|44.19|44.39|44.17|44.41|44.19|44.39|44.17|3
1733955100000|2024-12-11 22:11:40|44.38|44.16|44.38|44.16|44.38|44.16|44.37|44.15|3
1733955110000|2024-12-11 22:11:50|44.37|44.15|44.38|44.16|44.38|44.16|44.37|44.15|2
1733955120000|2024-12-11 22:12:00|44.37|44.15|44.37|44.15|44.37|44.15|44.36|44.14|5
1733955130000|2024-12-11 22:12:10|44.38|44.16|44.37|44.15|44.38|44.16|44.37|44.15|4
1733955140000|2024-12-11 22:12:20|44.36|44.14|44.31|44.09|44.36|44.14|44.31|44.09|6
1733955150000|2024-12-11 22:12:30|44.3|44.08|44.29|44.07|44.3|44.08|44.29|44.07|6
1733955160000|2024-12-11 22:12:40|44.28|44.06|44.26|44.04|44.28|44.06|44.24|44.02|4
1733955170000|2024-12-11 22:12:50|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733955180000|2024-12-11 22:13:00|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733955190000|2024-12-11 22:13:10|44.25|44.03|44.27|44.05|44.27|44.05|44.25|44.03|3
1733955200000|2024-12-11 22:13:20|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1733955210000|2024-12-11 22:13:30|44.26|44.04|44.24|44.02|44.26|44.04|44.24|44.02|3
1733955220000|2024-12-11 22:13:40|44.25|44.03|44.25|44.03|44.25|44.03|44.24|44.02|5
1733955230000|2024-12-11 22:13:50|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733955240000|2024-12-11 22:14:00|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733955250000|2024-12-11 22:14:10|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|4
1733955260000|2024-12-11 22:14:20|44.26|44.04|44.33|44.11|44.33|44.11|44.26|44.04|5
1733955280000|2024-12-11 22:14:40|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|4
1733955290000|2024-12-11 22:14:50|44.32|44.1|44.32|44.1|44.33|44.11|44.32|44.1|3
1733955300000|2024-12-11 22:15:00|44.31|44.09|44.26|44.04|44.31|44.09|44.26|44.04|4
1733955310000|2024-12-11 22:15:10|44.25|44.03|44.19|43.97|44.25|44.03|44.19|43.97|5
1733955320000|2024-12-11 22:15:20|44.2|43.98|44.22|44|44.22|44|44.2|43.98|3
1733955330000|2024-12-11 22:15:30|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|2
1733955340000|2024-12-11 22:15:40|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733955350000|2024-12-11 22:15:50|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|2
1733955360000|2024-12-11 22:16:00|44.26|44.04|44.25|44.03|44.26|44.04|44.24|44.02|4
1733955370000|2024-12-11 22:16:10|44.24|44.02|44.23|44.01|44.24|44.02|44.23|44.01|2
1733955390000|2024-12-11 22:16:30|44.22|44|44.2|43.98|44.22|44|44.2|43.98|2
1733955400000|2024-12-11 22:16:40|44.21|43.99|44.21|43.99|44.22|44|44.2|43.98|5
1733955410000|2024-12-11 22:16:50|44.22|44|44.24|44.02|44.24|44.02|44.22|44|2
1733955420000|2024-12-11 22:17:00|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733955430000|2024-12-11 22:17:10|44.24|44.02|44.3|44.08|44.3|44.08|44.24|44.02|7
1733955440000|2024-12-11 22:17:20|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733955450000|2024-12-11 22:17:30|44.32|44.1|44.3|44.08|44.32|44.1|44.3|44.08|5
1733955460000|2024-12-11 22:17:40|44.31|44.09|44.27|44.05|44.31|44.09|44.27|44.05|7
1733955470000|2024-12-11 22:17:50|44.26|44.04|44.25|44.03|44.27|44.05|44.25|44.03|4
1733955480000|2024-12-11 22:18:00|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733955490000|2024-12-11 22:18:10|44.25|44.03|44.25|44.03|44.25|44.03|44.24|44.02|3
1733955500000|2024-12-11 22:18:20|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|2
1733955510000|2024-12-11 22:18:30|44.26|44.04|44.25|44.03|44.26|44.04|44.24|44.02|4
1733955520000|2024-12-11 22:18:40|44.26|44.04|44.26|44.04|44.26|44.04|44.25|44.03|3
1733955530000|2024-12-11 22:18:50|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733955540000|2024-12-11 22:19:00|44.24|44.02|44.22|44|44.24|44.02|44.22|44|3
1733955550000|2024-12-11 22:19:10|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|2
1733955570000|2024-12-11 22:19:30|44.25|44.03|44.24|44.02|44.26|44.04|44.24|44.02|3
1733955580000|2024-12-11 22:19:40|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733955600000|2024-12-11 22:20:00|44.22|44|44.22|44|44.22|44|44.22|44|1
1733955610000|2024-12-11 22:20:10|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733955620000|2024-12-11 22:20:20|44.25|44.03|44.27|44.05|44.27|44.05|44.25|44.03|2
1733955630000|2024-12-11 22:20:30|44.28|44.06|44.3|44.08|44.3|44.08|44.28|44.06|3
1733955640000|2024-12-11 22:20:40|44.31|44.09|44.33|44.11|44.34|44.12|44.31|44.09|5
1733955650000|2024-12-11 22:20:50|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733955660000|2024-12-11 22:21:00|44.33|44.11|44.35|44.13|44.35|44.13|44.33|44.11|2
1733955730000|2024-12-11 22:22:10|44.37|44.15|44.42|44.2|44.42|44.2|44.37|44.15|6
1733955740000|2024-12-11 22:22:20|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733955750000|2024-12-11 22:22:30|44.42|44.2|44.42|44.2|44.42|44.2|44.42|44.2|1
1733955770000|2024-12-11 22:22:50|44.43|44.21|44.44|44.22|44.44|44.22|44.43|44.21|2
1733955800000|2024-12-11 22:23:20|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733955810000|2024-12-11 22:23:30|44.42|44.2|44.51|44.29|44.51|44.29|44.42|44.2|2
1733955820000|2024-12-11 22:23:40|44.48|44.26|44.5|44.28|44.5|44.28|44.48|44.26|3
1733955830000|2024-12-11 22:23:50|44.51|44.29|44.53|44.31|44.53|44.31|44.51|44.29|3
1733955840000|2024-12-11 22:24:00|44.54|44.32|44.56|44.34|44.56|44.34|44.54|44.32|3
1733955860000|2024-12-11 22:24:20|44.55|44.33|44.49|44.27|44.55|44.33|44.49|44.27|5
1733955870000|2024-12-11 22:24:30|44.48|44.26|44.5|44.28|44.5|44.28|44.48|44.26|7
1733955890000|2024-12-11 22:24:50|44.49|44.27|44.49|44.27|44.5|44.28|44.49|44.27|7
1733955900000|2024-12-11 22:25:00|44.48|44.26|44.5|44.28|44.5|44.28|44.48|44.26|5
1733955920000|2024-12-11 22:25:20|44.51|44.29|44.5|44.28|44.52|44.3|44.5|44.28|6
1733955930000|2024-12-11 22:25:30|44.51|44.29|44.52|44.3|44.52|44.3|44.5|44.28|4
1733955940000|2024-12-11 22:25:40|44.51|44.29|44.51|44.29|44.51|44.29|44.5|44.28|5
1733955950000|2024-12-11 22:25:50|44.52|44.3|44.52|44.3|44.52|44.3|44.52|44.3|1
1733955960000|2024-12-11 22:26:00|44.55|44.33|44.57|44.35|44.57|44.35|44.55|44.33|3
1733955970000|2024-12-11 22:26:10|44.58|44.36|44.58|44.36|44.58|44.36|44.58|44.36|1
1733955980000|2024-12-11 22:26:20|44.57|44.35|44.54|44.32|44.58|44.36|44.54|44.32|7
1733956000000|2024-12-11 22:26:40|44.55|44.33|44.55|44.33|44.56|44.34|44.54|44.32|5
1733956010000|2024-12-11 22:26:50|44.56|44.34|44.56|44.34|44.56|44.34|44.56|44.34|1
1733956040000|2024-12-11 22:27:20|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1733956050000|2024-12-11 22:27:30|44.56|44.34|44.56|44.34|44.57|44.35|44.56|44.34|3
1733956060000|2024-12-11 22:27:40|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|2
1733956080000|2024-12-11 22:28:00|44.54|44.32|44.55|44.33|44.56|44.34|44.54|44.32|4
1733956090000|2024-12-11 22:28:10|44.54|44.32|44.52|44.3|44.54|44.32|44.52|44.3|2
1733956100000|2024-12-11 22:28:20|44.51|44.29|44.49|44.27|44.51|44.29|44.49|44.27|2
1733956110000|2024-12-11 22:28:30|44.5|44.28|44.5|44.28|44.5|44.28|44.49|44.27|3
1733956140000|2024-12-11 22:29:00|44.49|44.27|44.5|44.28|44.5|44.28|44.49|44.27|4
1733956150000|2024-12-11 22:29:10|44.51|44.29|44.51|44.29|44.51|44.29|44.5|44.28|3
1733956170000|2024-12-11 22:29:30|44.5|44.28|44.5|44.28|44.5|44.28|44.5|44.28|1
1733956180000|2024-12-11 22:29:40|44.49|44.27|44.49|44.27|44.49|44.27|44.49|44.27|1
1733956190000|2024-12-11 22:29:50|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1733956220000|2024-12-11 22:30:20|44.49|44.27|44.54|44.32|44.54|44.32|44.49|44.27|4
1733956230000|2024-12-11 22:30:30|44.55|44.33|44.55|44.33|44.55|44.33|44.54|44.32|3
1733956240000|2024-12-11 22:30:40|44.54|44.32|44.52|44.3|44.54|44.32|44.52|44.3|2
1733956250000|2024-12-11 22:30:50|44.54|44.32|44.51|44.29|44.54|44.32|44.51|44.29|6
1733956270000|2024-12-11 22:31:10|44.52|44.3|44.52|44.3|44.52|44.3|44.52|44.3|1
1733956280000|2024-12-11 22:31:20|44.53|44.31|44.53|44.31|44.53|44.31|44.53|44.31|1
1733956290000|2024-12-11 22:31:30|44.54|44.32|44.54|44.32|44.54|44.32|44.53|44.31|3
1733956300000|2024-12-11 22:31:40|44.53|44.31|44.52|44.3|44.53|44.31|44.52|44.3|2
1733956310000|2024-12-11 22:31:50|44.51|44.29|44.51|44.29|44.51|44.29|44.51|44.29|1
1733956320000|2024-12-11 22:32:00|44.52|44.3|44.56|44.34|44.56|44.34|44.52|44.3|4
1733956330000|2024-12-11 22:32:10|44.57|44.35|44.58|44.36|44.58|44.36|44.57|44.35|4
1733956340000|2024-12-11 22:32:20|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1733956350000|2024-12-11 22:32:30|44.56|44.34|44.54|44.32|44.56|44.34|44.54|44.32|3
1733956360000|2024-12-11 22:32:40|44.53|44.31|44.55|44.33|44.55|44.33|44.53|44.31|3
1733956370000|2024-12-11 22:32:50|44.56|44.34|44.56|44.34|44.56|44.34|44.56|44.34|1
1733956390000|2024-12-11 22:33:10|44.58|44.36|44.61|44.39|44.61|44.39|44.58|44.36|4
1733956400000|2024-12-11 22:33:20|44.62|44.4|44.62|44.4|44.62|44.4|44.62|44.4|1
1733956410000|2024-12-11 22:33:30|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1733956420000|2024-12-11 22:33:40|44.64|44.42|44.65|44.43|44.65|44.43|44.64|44.42|2
1733956430000|2024-12-11 22:33:50|44.66|44.44|44.67|44.45|44.67|44.45|44.66|44.44|2
1733956440000|2024-12-11 22:34:00|44.68|44.46|44.69|44.47|44.69|44.47|44.68|44.46|2
1733956450000|2024-12-11 22:34:10|44.7|44.48|44.7|44.48|44.7|44.48|44.69|44.47|3
1733956460000|2024-12-11 22:34:20|44.69|44.47|44.68|44.46|44.69|44.47|44.68|44.46|2
1733956470000|2024-12-11 22:34:30|44.69|44.47|44.7|44.48|44.7|44.48|44.69|44.47|2
1733956480000|2024-12-11 22:34:40|44.71|44.49|44.71|44.49|44.71|44.49|44.71|44.49|1
1733956490000|2024-12-11 22:34:50|44.72|44.5|44.72|44.5|44.72|44.5|44.71|44.49|3
1733956500000|2024-12-11 22:35:00|44.71|44.49|44.69|44.47|44.72|44.5|44.69|44.47|5
1733956510000|2024-12-11 22:35:10|44.68|44.46|44.67|44.45|44.69|44.47|44.67|44.45|4
1733956520000|2024-12-11 22:35:20|44.68|44.46|44.68|44.46|44.68|44.46|44.68|44.46|1
1733956530000|2024-12-11 22:35:30|44.69|44.47|44.72|44.5|44.72|44.5|44.69|44.47|3
1733956540000|2024-12-11 22:35:40|44.73|44.51|44.73|44.51|44.73|44.51|44.73|44.51|1
1733956560000|2024-12-11 22:36:00|44.72|44.5|44.72|44.5|44.72|44.5|44.72|44.5|1
1733956570000|2024-12-11 22:36:10|44.71|44.49|44.68|44.46|44.71|44.49|44.68|44.46|4
1733956580000|2024-12-11 22:36:20|44.67|44.45|44.68|44.46|44.68|44.46|44.67|44.45|2
1733956590000|2024-12-11 22:36:30|44.7|44.48|44.69|44.47|44.71|44.49|44.69|44.47|4
1733956600000|2024-12-11 22:36:40|44.68|44.46|44.67|44.45|44.68|44.46|44.67|44.45|2
1733956610000|2024-12-11 22:36:50|44.66|44.44|44.67|44.45|44.67|44.45|44.66|44.44|2
1733956620000|2024-12-11 22:37:00|44.69|44.47|44.66|44.44|44.69|44.47|44.66|44.44|3
1733956630000|2024-12-11 22:37:10|44.63|44.41|44.63|44.41|44.63|44.41|44.6|44.38|6
1733956640000|2024-12-11 22:37:20|44.64|44.42|44.64|44.42|44.65|44.43|44.64|44.42|3
1733956650000|2024-12-11 22:37:30|44.65|44.43|44.64|44.42|44.65|44.43|44.64|44.42|2
1733956660000|2024-12-11 22:37:40|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1733956670000|2024-12-11 22:37:50|44.61|44.39|44.6|44.38|44.61|44.39|44.59|44.37|3
1733956690000|2024-12-11 22:38:10|44.59|44.37|44.6|44.38|44.6|44.38|44.59|44.37|2
1733956730000|2024-12-11 22:38:50|44.59|44.37|44.6|44.38|44.6|44.38|44.59|44.37|4
1733956740000|2024-12-11 22:39:00|44.59|44.37|44.58|44.36|44.59|44.37|44.58|44.36|2
1733956750000|2024-12-11 22:39:10|44.59|44.37|44.59|44.37|44.59|44.37|44.59|44.37|1
1733956760000|2024-12-11 22:39:20|44.6|44.38|44.6|44.38|44.6|44.38|44.59|44.37|3
1733956770000|2024-12-11 22:39:30|44.61|44.39|44.61|44.39|44.61|44.39|44.61|44.39|1
1733956780000|2024-12-11 22:39:40|44.6|44.38|44.6|44.38|44.6|44.38|44.6|44.38|1
1733956800000|2024-12-11 22:40:00|44.61|44.39|44.6|44.38|44.61|44.39|44.6|44.38|4
1733956830000|2024-12-11 22:40:30|44.59|44.37|44.59|44.37|44.6|44.38|44.59|44.37|3
1733956860000|2024-12-11 22:41:00|44.6|44.38|44.59|44.37|44.6|44.38|44.59|44.37|4
1733956870000|2024-12-11 22:41:10|44.58|44.36|44.58|44.36|44.58|44.36|44.58|44.36|1
1733956880000|2024-12-11 22:41:20|44.59|44.37|44.59|44.37|44.59|44.37|44.59|44.37|1
1733956890000|2024-12-11 22:41:30|44.58|44.36|44.58|44.36|44.58|44.36|44.58|44.36|1
1733956900000|2024-12-11 22:41:40|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1733956930000|2024-12-11 22:42:10|44.56|44.34|44.55|44.33|44.56|44.34|44.55|44.33|2
1733956940000|2024-12-11 22:42:20|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|2
1733956950000|2024-12-11 22:42:30|44.52|44.3|44.52|44.3|44.52|44.3|44.52|44.3|1
1733956970000|2024-12-11 22:42:50|44.51|44.29|44.51|44.29|44.51|44.29|44.51|44.29|1
1733956990000|2024-12-11 22:43:10|44.5|44.28|44.5|44.28|44.5|44.28|44.5|44.28|1
1733957000000|2024-12-11 22:43:20|44.49|44.27|44.49|44.27|44.49|44.27|44.49|44.27|1
1733957010000|2024-12-11 22:43:30|44.47|44.25|44.46|44.24|44.47|44.25|44.46|44.24|2
1733957030000|2024-12-11 22:43:50|44.44|44.22|44.42|44.2|44.44|44.22|44.42|44.2|3
1733957040000|2024-12-11 22:44:00|44.41|44.19|44.4|44.18|44.41|44.19|44.4|44.18|2
1733957050000|2024-12-11 22:44:10|44.39|44.17|44.38|44.16|44.39|44.17|44.38|44.16|2
1733957100000|2024-12-11 22:45:00|44.37|44.15|44.36|44.14|44.37|44.15|44.36|44.14|2
1733957110000|2024-12-11 22:45:10|44.35|44.13|44.33|44.11|44.35|44.13|44.33|44.11|2
1733957130000|2024-12-11 22:45:30|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|2
1733957170000|2024-12-11 22:46:10|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733957210000|2024-12-11 22:46:50|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733957220000|2024-12-11 22:47:00|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733957240000|2024-12-11 22:47:20|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733957260000|2024-12-11 22:47:40|44.32|44.1|44.35|44.13|44.35|44.13|44.32|44.1|2
1733957270000|2024-12-11 22:47:50|44.36|44.14|44.36|44.14|44.37|44.15|44.36|44.14|3
1733957280000|2024-12-11 22:48:00|44.37|44.15|44.37|44.15|44.37|44.15|44.37|44.15|1
1733957300000|2024-12-11 22:48:20|44.38|44.16|44.38|44.16|44.38|44.16|44.38|44.16|1
1733957340000|2024-12-11 22:49:00|44.39|44.17|44.4|44.18|44.4|44.18|44.39|44.17|2
1733957370000|2024-12-11 22:49:30|44.39|44.17|44.39|44.17|44.39|44.17|44.39|44.17|1
1733957390000|2024-12-11 22:49:50|44.4|44.18|44.4|44.18|44.4|44.18|44.39|44.17|3
1733957400000|2024-12-11 22:50:00|44.39|44.17|44.37|44.15|44.39|44.17|44.37|44.15|3
1733957420000|2024-12-11 22:50:20|44.36|44.14|44.36|44.14|44.36|44.14|44.36|44.14|1
1733957430000|2024-12-11 22:50:30|44.35|44.13|44.33|44.11|44.35|44.13|44.33|44.11|3
1733957440000|2024-12-11 22:50:40|44.32|44.1|44.32|44.1|44.32|44.1|44.31|44.09|3
1733957450000|2024-12-11 22:50:50|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733957460000|2024-12-11 22:51:00|44.34|44.12|44.35|44.13|44.35|44.13|44.34|44.12|2
1733957500000|2024-12-11 22:51:40|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733957540000|2024-12-11 22:52:20|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733957550000|2024-12-11 22:52:30|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1733957570000|2024-12-11 22:52:50|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|4
1733957590000|2024-12-11 22:53:10|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1733957600000|2024-12-11 22:53:20|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733957610000|2024-12-11 22:53:30|44.34|44.12|44.33|44.11|44.34|44.12|44.33|44.11|2
1733957620000|2024-12-11 22:53:40|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733957680000|2024-12-11 22:54:40|44.36|44.14|44.37|44.15|44.37|44.15|44.36|44.14|2
1733957690000|2024-12-11 22:54:50|44.38|44.16|44.38|44.16|44.38|44.16|44.38|44.16|1
1733957700000|2024-12-11 22:55:00|44.39|44.17|44.4|44.18|44.4|44.18|44.39|44.17|2
1733957710000|2024-12-11 22:55:10|44.41|44.19|44.41|44.19|44.41|44.19|44.41|44.19|1
1733957730000|2024-12-11 22:55:30|44.4|44.18|44.41|44.19|44.41|44.19|44.4|44.18|2
1733957740000|2024-12-11 22:55:40|44.4|44.18|44.39|44.17|44.4|44.18|44.39|44.17|4
1733957750000|2024-12-11 22:55:50|44.4|44.18|44.41|44.19|44.41|44.19|44.4|44.18|2
1733957790000|2024-12-11 22:56:30|44.42|44.2|44.44|44.22|44.44|44.22|44.42|44.2|3
1733957800000|2024-12-11 22:56:40|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1733957830000|2024-12-11 22:57:10|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1733957840000|2024-12-11 22:57:20|44.49|44.27|44.5|44.28|44.5|44.28|44.49|44.27|2
1733957850000|2024-12-11 22:57:30|44.51|44.29|44.5|44.28|44.51|44.29|44.5|44.28|4
1733957860000|2024-12-11 22:57:40|44.51|44.29|44.5|44.28|44.51|44.29|44.5|44.28|2
1733957870000|2024-12-11 22:57:50|44.48|44.26|44.49|44.27|44.49|44.27|44.48|44.26|2
1733957890000|2024-12-11 22:58:10|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1733957930000|2024-12-11 22:58:50|44.49|44.27|44.49|44.27|44.5|44.28|44.49|44.27|3
1733957940000|2024-12-11 22:59:00|44.48|44.26|44.42|44.2|44.49|44.27|44.42|44.2|5
1733957950000|2024-12-11 22:59:10|44.4|44.18|44.39|44.17|44.4|44.18|44.36|44.14|8
1733957960000|2024-12-11 22:59:20|44.4|44.18|44.36|44.14|44.4|44.18|44.36|44.14|3
1733957970000|2024-12-11 22:59:30|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733957980000|2024-12-11 22:59:40|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1733958000000|2024-12-11 23:00:00|44.36|44.14|44.41|44.19|44.41|44.19|44.36|44.14|4
1733958010000|2024-12-11 23:00:10|44.43|44.21|44.44|44.22|44.44|44.22|44.42|44.2|8
1733958040000|2024-12-11 23:00:40|44.45|44.23|44.47|44.25|44.47|44.25|44.45|44.23|3
1733958050000|2024-12-11 23:00:50|44.49|44.27|44.51|44.29|44.51|44.29|44.49|44.27|5
1733958100000|2024-12-11 23:01:40|44.52|44.3|44.52|44.3|44.53|44.31|44.52|44.3|3
1733958130000|2024-12-11 23:02:10|44.51|44.29|44.49|44.27|44.51|44.29|44.49|44.27|3
1733958150000|2024-12-11 23:02:30|44.47|44.25|44.46|44.24|44.47|44.25|44.46|44.24|2
1733958160000|2024-12-11 23:02:40|44.45|44.23|44.44|44.22|44.45|44.23|44.44|44.22|2
1733958170000|2024-12-11 23:02:50|44.43|44.21|44.41|44.19|44.43|44.21|44.41|44.19|3
1733958180000|2024-12-11 23:03:00|44.4|44.18|44.37|44.15|44.4|44.18|44.37|44.15|4
1733958190000|2024-12-11 23:03:10|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1733958210000|2024-12-11 23:03:30|44.34|44.12|44.36|44.14|44.37|44.15|44.34|44.12|4
1733958220000|2024-12-11 23:03:40|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733958230000|2024-12-11 23:03:50|44.36|44.14|44.34|44.12|44.37|44.15|44.34|44.12|5
1733958240000|2024-12-11 23:04:00|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733958250000|2024-12-11 23:04:10|44.32|44.1|44.31|44.09|44.32|44.1|44.3|44.08|3
1733958260000|2024-12-11 23:04:20|44.32|44.1|44.32|44.1|44.34|44.12|44.32|44.1|8
1733958270000|2024-12-11 23:04:30|44.31|44.09|44.34|44.12|44.34|44.12|44.31|44.09|6
1733958290000|2024-12-11 23:04:50|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|4
1733958310000|2024-12-11 23:05:10|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1733958320000|2024-12-11 23:05:20|44.34|44.12|44.33|44.11|44.34|44.12|44.33|44.11|2
1733958330000|2024-12-11 23:05:30|44.32|44.1|44.31|44.09|44.33|44.11|44.31|44.09|6
1733958340000|2024-12-11 23:05:40|44.3|44.08|44.31|44.09|44.32|44.1|44.3|44.08|4
1733958350000|2024-12-11 23:05:50|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1733958360000|2024-12-11 23:06:00|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1733958370000|2024-12-11 23:06:10|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733958380000|2024-12-11 23:06:20|44.27|44.05|44.3|44.08|44.3|44.08|44.27|44.05|4
1733958390000|2024-12-11 23:06:30|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733958400000|2024-12-11 23:06:40|44.3|44.08|44.27|44.05|44.3|44.08|44.27|44.05|4
1733958410000|2024-12-11 23:06:50|44.26|44.04|44.26|44.04|44.27|44.05|44.26|44.04|3
1733958420000|2024-12-11 23:07:00|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1733958430000|2024-12-11 23:07:10|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733958440000|2024-12-11 23:07:20|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1733958450000|2024-12-11 23:07:30|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1733958460000|2024-12-11 23:07:40|44.31|44.09|44.32|44.1|44.32|44.1|44.3|44.08|3
1733958470000|2024-12-11 23:07:50|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733958480000|2024-12-11 23:08:00|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|2
1733958490000|2024-12-11 23:08:10|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733958500000|2024-12-11 23:08:20|44.31|44.09|44.29|44.07|44.31|44.09|44.29|44.07|3
1733958510000|2024-12-11 23:08:30|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1733958520000|2024-12-11 23:08:40|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|4
1733958530000|2024-12-11 23:08:50|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|4
1733958540000|2024-12-11 23:09:00|44.32|44.1|44.32|44.1|44.33|44.11|44.32|44.1|3
1733958550000|2024-12-11 23:09:10|44.33|44.11|44.33|44.11|44.33|44.11|44.32|44.1|3
1733958560000|2024-12-11 23:09:20|44.34|44.12|44.35|44.13|44.35|44.13|44.34|44.12|2
1733958570000|2024-12-11 23:09:30|44.34|44.12|44.33|44.11|44.34|44.12|44.32|44.1|4
1733958580000|2024-12-11 23:09:40|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|4
1733958590000|2024-12-11 23:09:50|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|2
1733958600000|2024-12-11 23:10:00|44.32|44.1|44.3|44.08|44.32|44.1|44.3|44.08|3
1733958610000|2024-12-11 23:10:10|44.27|44.05|44.25|44.03|44.27|44.05|44.25|44.03|3
1733958630000|2024-12-11 23:10:30|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733958640000|2024-12-11 23:10:40|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|2
1733958650000|2024-12-11 23:10:50|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733958660000|2024-12-11 23:11:00|44.26|44.04|44.27|44.05|44.27|44.05|44.26|44.04|2
1733958670000|2024-12-11 23:11:10|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733958680000|2024-12-11 23:11:20|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733958690000|2024-12-11 23:11:30|44.24|44.02|44.24|44.02|44.25|44.03|44.24|44.02|5
1733958700000|2024-12-11 23:11:40|44.25|44.03|44.27|44.05|44.27|44.05|44.25|44.03|3
1733958710000|2024-12-11 23:11:50|44.26|44.04|44.28|44.06|44.28|44.06|44.26|44.04|3
1733958720000|2024-12-11 23:12:00|44.27|44.05|44.27|44.05|44.27|44.05|44.26|44.04|3
1733958750000|2024-12-11 23:12:30|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1733958760000|2024-12-11 23:12:40|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1733958780000|2024-12-11 23:13:00|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733958790000|2024-12-11 23:13:10|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733958800000|2024-12-11 23:13:20|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733958810000|2024-12-11 23:13:30|44.23|44.01|44.17|43.95|44.23|44.01|44.17|43.95|5
1733958830000|2024-12-11 23:13:50|44.14|43.92|44.11|43.89|44.14|43.92|44.11|43.89|6
1733958840000|2024-12-11 23:14:00|44.1|43.88|44.11|43.89|44.11|43.89|44.1|43.88|2
1733958850000|2024-12-11 23:14:10|44.13|43.91|44.11|43.89|44.13|43.91|44.11|43.89|3
1733958860000|2024-12-11 23:14:20|44.13|43.91|44.12|43.9|44.14|43.92|44.12|43.9|6
1733958870000|2024-12-11 23:14:30|44.11|43.89|44.11|43.89|44.11|43.89|44.11|43.89|1
1733958880000|2024-12-11 23:14:40|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733958890000|2024-12-11 23:14:50|44.1|43.88|44.11|43.89|44.11|43.89|44.1|43.88|2
1733958900000|2024-12-11 23:15:00|44.12|43.9|44.15|43.93|44.15|43.93|44.12|43.9|3
1733958910000|2024-12-11 23:15:10|44.17|43.95|44.18|43.96|44.19|43.97|44.17|43.95|6
1733958920000|2024-12-11 23:15:20|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1733958930000|2024-12-11 23:15:30|44.18|43.96|44.18|43.96|44.19|43.97|44.18|43.96|3
1733958940000|2024-12-11 23:15:40|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|6
1733958950000|2024-12-11 23:15:50|44.17|43.95|44.17|43.95|44.18|43.96|44.17|43.95|3
1733958960000|2024-12-11 23:16:00|44.18|43.96|44.15|43.93|44.18|43.96|44.15|43.93|3
1733958970000|2024-12-11 23:16:10|44.16|43.94|44.14|43.92|44.16|43.94|44.13|43.91|5
1733958980000|2024-12-11 23:16:20|44.16|43.94|44.17|43.95|44.18|43.96|44.16|43.94|4
1733958990000|2024-12-11 23:16:30|44.16|43.94|44.18|43.96|44.18|43.96|44.16|43.94|3
1733959000000|2024-12-11 23:16:40|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1733959010000|2024-12-11 23:16:50|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|4
1733959020000|2024-12-11 23:17:00|44.22|44|44.24|44.02|44.24|44.02|44.22|44|3
1733959030000|2024-12-11 23:17:10|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733959040000|2024-12-11 23:17:20|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733959050000|2024-12-11 23:17:30|44.25|44.03|44.24|44.02|44.25|44.03|44.24|44.02|4
1733959060000|2024-12-11 23:17:40|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733959070000|2024-12-11 23:17:50|44.24|44.02|44.24|44.02|44.24|44.02|44.23|44.01|3
1733959080000|2024-12-11 23:18:00|44.23|44.01|44.21|43.99|44.23|44.01|44.21|43.99|3
1733959090000|2024-12-11 23:18:10|44.22|44|44.21|43.99|44.22|44|44.21|43.99|2
1733959100000|2024-12-11 23:18:20|44.22|44|44.23|44.01|44.23|44.01|44.22|44|4
1733959110000|2024-12-11 23:18:30|44.22|44|44.22|44|44.22|44|44.22|44|1
1733959120000|2024-12-11 23:18:40|44.21|43.99|44.2|43.98|44.22|44|44.2|43.98|4
1733959130000|2024-12-11 23:18:50|44.21|43.99|44.2|43.98|44.21|43.99|44.2|43.98|4
1733959140000|2024-12-11 23:19:00|44.19|43.97|44.21|43.99|44.21|43.99|44.19|43.97|9
1733959150000|2024-12-11 23:19:10|44.22|44|44.24|44.02|44.24|44.02|44.22|44|3
1733959160000|2024-12-11 23:19:20|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733959200000|2024-12-11 23:20:00|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|2
1733959210000|2024-12-11 23:20:10|44.29|44.07|44.33|44.11|44.33|44.11|44.29|44.07|3
1733959220000|2024-12-11 23:20:20|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|2
1733959230000|2024-12-11 23:20:30|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733959240000|2024-12-11 23:20:40|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733959250000|2024-12-11 23:20:50|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|2
1733959260000|2024-12-11 23:21:00|44.3|44.08|44.28|44.06|44.3|44.08|44.28|44.06|4
1733959270000|2024-12-11 23:21:10|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733959280000|2024-12-11 23:21:20|44.25|44.03|44.23|44.01|44.25|44.03|44.23|44.01|3
1733959290000|2024-12-11 23:21:30|44.22|44|44.23|44.01|44.23|44.01|44.22|44|2
1733959300000|2024-12-11 23:21:40|44.25|44.03|44.26|44.04|44.26|44.04|44.25|44.03|2
1733959310000|2024-12-11 23:21:50|44.25|44.03|44.24|44.02|44.26|44.04|44.24|44.02|4
1733959320000|2024-12-11 23:22:00|44.25|44.03|44.25|44.03|44.25|44.03|44.24|44.02|3
1733959330000|2024-12-11 23:22:10|44.24|44.02|44.22|44|44.24|44.02|44.22|44|3
1733959340000|2024-12-11 23:22:20|44.21|43.99|44.17|43.95|44.21|43.99|44.17|43.95|4
1733959350000|2024-12-11 23:22:30|44.18|43.96|44.21|43.99|44.21|43.99|44.18|43.96|4
1733959360000|2024-12-11 23:22:40|44.22|44|44.19|43.97|44.22|44|44.19|43.97|6
1733959370000|2024-12-11 23:22:50|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733959380000|2024-12-11 23:23:00|44.2|43.98|44.21|43.99|44.22|44|44.2|43.98|4
1733959390000|2024-12-11 23:23:10|44.2|43.98|44.18|43.96|44.2|43.98|44.18|43.96|6
1733959400000|2024-12-11 23:23:20|44.19|43.97|44.17|43.95|44.19|43.97|44.17|43.95|3
1733959410000|2024-12-11 23:23:30|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733959420000|2024-12-11 23:23:40|44.2|43.98|44.2|43.98|44.21|43.99|44.2|43.98|3
1733959430000|2024-12-11 23:23:50|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|2
1733959440000|2024-12-11 23:24:00|44.19|43.97|44.17|43.95|44.19|43.97|44.17|43.95|3
1733959450000|2024-12-11 23:24:10|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733959460000|2024-12-11 23:24:20|44.2|43.98|44.2|43.98|44.21|43.99|44.2|43.98|3
1733959470000|2024-12-11 23:24:30|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1733959480000|2024-12-11 23:24:40|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733959490000|2024-12-11 23:24:50|44.18|43.96|44.17|43.95|44.19|43.97|44.17|43.95|4
1733959500000|2024-12-11 23:25:00|44.16|43.94|44.16|43.94|44.17|43.95|44.16|43.94|3
1733959510000|2024-12-11 23:25:10|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|4
1733959520000|2024-12-11 23:25:20|44.17|43.95|44.16|43.94|44.18|43.96|44.16|43.94|6
1733959530000|2024-12-11 23:25:30|44.15|43.93|44.14|43.92|44.16|43.94|44.13|43.91|6
1733959540000|2024-12-11 23:25:40|44.13|43.91|44.12|43.9|44.13|43.91|44.12|43.9|4
1733959550000|2024-12-11 23:25:50|44.11|43.89|44.09|43.87|44.11|43.89|44.09|43.87|3
1733959560000|2024-12-11 23:26:00|44.07|43.85|44.05|43.83|44.07|43.85|44.05|43.83|3
1733959570000|2024-12-11 23:26:10|44.06|43.84|44.07|43.85|44.08|43.86|44.05|43.83|5
1733959580000|2024-12-11 23:26:20|44.08|43.86|44.09|43.87|44.09|43.87|44.08|43.86|2
1733959590000|2024-12-11 23:26:30|44.08|43.86|44.11|43.89|44.11|43.89|44.08|43.86|6
1733959600000|2024-12-11 23:26:40|44.12|43.9|44.12|43.9|44.12|43.9|44.11|43.89|3
1733959610000|2024-12-11 23:26:50|44.13|43.91|44.14|43.92|44.14|43.92|44.13|43.91|2
1733959620000|2024-12-11 23:27:00|44.13|43.91|44.13|43.91|44.14|43.92|44.12|43.9|5
1733959630000|2024-12-11 23:27:10|44.12|43.9|44.13|43.91|44.14|43.92|44.12|43.9|4
1733959680000|2024-12-11 23:28:00|44.11|43.89|44.1|43.88|44.11|43.89|44.09|43.87|8
1733959690000|2024-12-11 23:28:10|44.11|43.89|44.12|43.9|44.13|43.91|44.11|43.89|3
1733959700000|2024-12-11 23:28:20|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733959710000|2024-12-11 23:28:30|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733959720000|2024-12-11 23:28:40|44.12|43.9|44.09|43.87|44.12|43.9|44.09|43.87|4
1733959730000|2024-12-11 23:28:50|44.08|43.86|44.08|43.86|44.09|43.87|44.08|43.86|3
1733959740000|2024-12-11 23:29:00|44.07|43.85|44.08|43.86|44.08|43.86|44.07|43.85|2
1733959750000|2024-12-11 23:29:10|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733959760000|2024-12-11 23:29:20|44.05|43.83|44.07|43.85|44.07|43.85|44.05|43.83|3
1733959770000|2024-12-11 23:29:30|44.06|43.84|44.08|43.86|44.08|43.86|44.06|43.84|3
1733959780000|2024-12-11 23:29:40|44.09|43.87|44.11|43.89|44.11|43.89|44.09|43.87|3
1733959790000|2024-12-11 23:29:50|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733959800000|2024-12-11 23:30:00|44.09|43.87|44.1|43.88|44.1|43.88|44.09|43.87|2
1733959810000|2024-12-11 23:30:10|44.11|43.89|44.13|43.91|44.13|43.91|44.11|43.89|3
1733959820000|2024-12-11 23:30:20|44.14|43.92|44.14|43.92|44.14|43.92|44.13|43.91|3
1733959830000|2024-12-11 23:30:30|44.15|43.93|44.14|43.92|44.15|43.93|44.14|43.92|2
1733959840000|2024-12-11 23:30:40|44.15|43.93|44.15|43.93|44.15|43.93|44.14|43.92|3
1733959850000|2024-12-11 23:30:50|44.14|43.92|44.13|43.91|44.14|43.92|44.13|43.91|2
1733959860000|2024-12-11 23:31:00|44.12|43.9|44.12|43.9|44.12|43.9|44.11|43.89|3
1733959870000|2024-12-11 23:31:10|44.13|43.91|44.11|43.89|44.13|43.91|44.11|43.89|3
1733959880000|2024-12-11 23:31:20|44.1|43.88|44.1|43.88|44.1|43.88|44.09|43.87|3
1733959890000|2024-12-11 23:31:30|44.11|43.89|44.13|43.91|44.13|43.91|44.11|43.89|3
1733959900000|2024-12-11 23:31:40|44.12|43.9|44.13|43.91|44.13|43.91|44.12|43.9|2
1733959910000|2024-12-11 23:31:50|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733959920000|2024-12-11 23:32:00|44.1|43.88|44.09|43.87|44.1|43.88|44.09|43.87|2
1733959930000|2024-12-11 23:32:10|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1733959940000|2024-12-11 23:32:20|44.09|43.87|44.06|43.84|44.09|43.87|44.06|43.84|4
1733959950000|2024-12-11 23:32:30|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733959960000|2024-12-11 23:32:40|44.05|43.83|44.05|43.83|44.05|43.83|44.04|43.82|3
1733959970000|2024-12-11 23:32:50|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733959980000|2024-12-11 23:33:00|44.07|43.85|44.05|43.83|44.07|43.85|44.05|43.83|5
1733959990000|2024-12-11 23:33:10|44.06|43.84|44.05|43.83|44.06|43.84|44.05|43.83|6
1733960000000|2024-12-11 23:33:20|44.04|43.82|44.04|43.82|44.04|43.82|44.04|43.82|1
1733960010000|2024-12-11 23:33:30|44.05|43.83|44.06|43.84|44.06|43.84|44.05|43.83|2
1733960020000|2024-12-11 23:33:40|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733960030000|2024-12-11 23:33:50|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733960050000|2024-12-11 23:34:10|44.05|43.83|44.04|43.82|44.05|43.83|44.04|43.82|2
1733960090000|2024-12-11 23:34:50|44.03|43.81|44.02|43.8|44.03|43.81|44.02|43.8|2
1733960100000|2024-12-11 23:35:00|44.01|43.79|44|43.78|44.01|43.79|44|43.78|4
1733960140000|2024-12-11 23:35:40|44.01|43.79|44.01|43.79|44.01|43.79|44|43.78|3
1733960150000|2024-12-11 23:35:50|44|43.78|44|43.78|44|43.78|44|43.78|1
1733960170000|2024-12-11 23:36:10|43.99|43.77|44|43.78|44|43.78|43.99|43.77|2
1733960180000|2024-12-11 23:36:20|44.01|43.79|44|43.78|44.01|43.79|44|43.78|2
1733960220000|2024-12-11 23:37:00|43.99|43.77|43.99|43.77|43.99|43.77|43.99|43.77|1
1733960230000|2024-12-11 23:37:10|43.97|43.75|43.97|43.75|43.98|43.76|43.96|43.74|5
1733960240000|2024-12-11 23:37:20|43.96|43.74|43.95|43.73|43.96|43.74|43.95|43.73|2
1733960250000|2024-12-11 23:37:30|43.96|43.74|43.96|43.74|43.97|43.75|43.96|43.74|3
1733960260000|2024-12-11 23:37:40|43.95|43.73|43.95|43.73|43.95|43.73|43.95|43.73|1
1733960280000|2024-12-11 23:38:00|43.94|43.72|43.94|43.72|43.94|43.72|43.94|43.72|1
1733960290000|2024-12-11 23:38:10|43.95|43.73|43.95|43.73|43.96|43.74|43.95|43.73|3
1733960300000|2024-12-11 23:38:20|43.94|43.72|43.94|43.72|43.95|43.73|43.94|43.72|3
1733960310000|2024-12-11 23:38:30|43.93|43.71|43.93|43.71|43.93|43.71|43.93|43.71|1
1733960320000|2024-12-11 23:38:40|43.91|43.69|43.9|43.68|43.91|43.69|43.9|43.68|2
1733960330000|2024-12-11 23:38:50|43.88|43.66|43.89|43.67|43.89|43.67|43.88|43.66|2
1733960340000|2024-12-11 23:39:00|43.9|43.68|43.91|43.69|43.91|43.69|43.9|43.68|2
1733960360000|2024-12-11 23:39:20|43.89|43.67|43.9|43.68|43.9|43.68|43.89|43.67|2
1733960370000|2024-12-11 23:39:30|43.89|43.67|43.91|43.69|43.91|43.69|43.89|43.67|5
1733960390000|2024-12-11 23:39:50|43.9|43.68|43.9|43.68|43.91|43.69|43.9|43.68|5
1733960400000|2024-12-11 23:40:00|43.89|43.67|43.9|43.68|43.9|43.68|43.89|43.67|4
1733960410000|2024-12-11 23:40:10|43.91|43.69|43.89|43.67|43.91|43.69|43.89|43.67|5
1733960420000|2024-12-11 23:40:20|43.87|43.65|43.89|43.67|43.89|43.67|43.87|43.65|3
1733960430000|2024-12-11 23:40:30|43.88|43.66|43.88|43.66|43.88|43.66|43.87|43.65|3
1733960440000|2024-12-11 23:40:40|43.87|43.65|43.85|43.63|43.87|43.65|43.85|43.63|3
1733960450000|2024-12-11 23:40:50|43.84|43.62|43.83|43.61|43.85|43.63|43.83|43.61|6
1733960460000|2024-12-11 23:41:00|43.84|43.62|43.86|43.64|43.86|43.64|43.84|43.62|3
1733960470000|2024-12-11 23:41:10|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1733960480000|2024-12-11 23:41:20|43.81|43.59|43.82|43.6|43.82|43.6|43.81|43.59|2
1733960500000|2024-12-11 23:41:40|43.81|43.59|43.81|43.59|43.83|43.61|43.81|43.59|4
1733960510000|2024-12-11 23:41:50|43.82|43.6|43.83|43.61|43.83|43.61|43.82|43.6|2
1733960520000|2024-12-11 23:42:00|43.84|43.62|43.87|43.65|43.87|43.65|43.84|43.62|5
1733960530000|2024-12-11 23:42:10|43.88|43.66|43.87|43.65|43.89|43.67|43.87|43.65|5
1733960540000|2024-12-11 23:42:20|43.86|43.64|43.86|43.64|43.87|43.65|43.86|43.64|5
1733960550000|2024-12-11 23:42:30|43.87|43.65|43.88|43.66|43.88|43.66|43.87|43.65|2
1733960560000|2024-12-11 23:42:40|43.89|43.67|43.9|43.68|43.91|43.69|43.89|43.67|4
1733960570000|2024-12-11 23:42:50|43.91|43.69|43.91|43.69|43.91|43.69|43.9|43.68|5
1733960580000|2024-12-11 23:43:00|43.9|43.68|43.9|43.68|43.91|43.69|43.87|43.65|7
1733960590000|2024-12-11 23:43:10|43.91|43.69|43.92|43.7|43.92|43.7|43.91|43.69|2
1733960600000|2024-12-11 23:43:20|43.91|43.69|43.92|43.7|43.92|43.7|43.91|43.69|2
1733960610000|2024-12-11 23:43:30|43.91|43.69|43.91|43.69|43.92|43.7|43.91|43.69|5
1733960620000|2024-12-11 23:43:40|43.9|43.68|43.92|43.7|43.92|43.7|43.9|43.68|3
1733960630000|2024-12-11 23:43:50|43.93|43.71|43.93|43.71|43.93|43.71|43.93|43.71|1
1733960660000|2024-12-11 23:44:20|43.92|43.7|43.92|43.7|43.92|43.7|43.92|43.7|1
1733960670000|2024-12-11 23:44:30|43.93|43.71|43.93|43.71|43.93|43.71|43.93|43.71|1
1733960680000|2024-12-11 23:44:40|43.91|43.69|43.91|43.69|43.92|43.7|43.91|43.69|3
1733960700000|2024-12-11 23:45:00|43.92|43.7|43.92|43.7|43.93|43.71|43.91|43.69|5
1733960710000|2024-12-11 23:45:10|43.93|43.71|43.93|43.71|43.93|43.71|43.93|43.71|1
1733960740000|2024-12-11 23:45:40|43.92|43.7|43.91|43.69|43.92|43.7|43.9|43.68|3
1733960750000|2024-12-11 23:45:50|43.9|43.68|43.91|43.69|43.91|43.69|43.9|43.68|2
1733960760000|2024-12-11 23:46:00|43.9|43.68|43.9|43.68|43.9|43.68|43.89|43.67|3
1733960770000|2024-12-11 23:46:10|43.89|43.67|43.89|43.67|43.89|43.67|43.89|43.67|1
1733960780000|2024-12-11 23:46:20|43.9|43.68|43.9|43.68|43.9|43.68|43.89|43.67|3
1733960790000|2024-12-11 23:46:30|43.89|43.67|43.89|43.67|43.9|43.68|43.89|43.67|3
1733960810000|2024-12-11 23:46:50|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1733960820000|2024-12-11 23:47:00|43.87|43.65|43.86|43.64|43.88|43.66|43.86|43.64|8
1733960830000|2024-12-11 23:47:10|43.85|43.63|43.85|43.63|43.86|43.64|43.85|43.63|3
1733960840000|2024-12-11 23:47:20|43.83|43.61|43.83|43.61|43.83|43.61|43.82|43.6|3
1733960850000|2024-12-11 23:47:30|43.82|43.6|43.82|43.6|43.83|43.61|43.81|43.59|7
1733960860000|2024-12-11 23:47:40|43.83|43.61|43.83|43.61|43.84|43.62|43.83|43.61|3
1733960870000|2024-12-11 23:47:50|43.84|43.62|43.84|43.62|43.84|43.62|43.84|43.62|1
1733960880000|2024-12-11 23:48:00|43.85|43.63|43.86|43.64|43.86|43.64|43.85|43.63|4
1733960910000|2024-12-11 23:48:30|43.85|43.63|43.85|43.63|43.85|43.63|43.85|43.63|1
1733960930000|2024-12-11 23:48:50|43.84|43.62|43.84|43.62|43.84|43.62|43.83|43.61|3
1733960940000|2024-12-11 23:49:00|43.85|43.63|43.83|43.61|43.85|43.63|43.83|43.61|3
1733960950000|2024-12-11 23:49:10|43.82|43.6|43.83|43.61|43.83|43.61|43.82|43.6|6
1733960960000|2024-12-11 23:49:20|43.82|43.6|43.81|43.59|43.82|43.6|43.81|43.59|2
1733960970000|2024-12-11 23:49:30|43.82|43.6|43.83|43.61|43.83|43.61|43.81|43.59|6
1733960980000|2024-12-11 23:49:40|43.82|43.6|43.81|43.59|43.82|43.6|43.81|43.59|4
1733960990000|2024-12-11 23:49:50|43.82|43.6|43.81|43.59|43.82|43.6|43.81|43.59|4
1733961000000|2024-12-11 23:50:00|43.82|43.6|43.83|43.61|43.83|43.61|43.81|43.59|6
1733961010000|2024-12-11 23:50:10|43.82|43.6|43.81|43.59|43.82|43.6|43.81|43.59|2
1733961030000|2024-12-11 23:50:30|43.8|43.58|43.8|43.58|43.8|43.58|43.8|43.58|1
1733961040000|2024-12-11 23:50:40|43.79|43.57|43.79|43.57|43.79|43.57|43.79|43.57|1
1733961050000|2024-12-11 23:50:50|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733961060000|2024-12-11 23:51:00|43.77|43.55|43.78|43.56|43.78|43.56|43.77|43.55|2
1733961070000|2024-12-11 23:51:10|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733961080000|2024-12-11 23:51:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733961090000|2024-12-11 23:51:30|43.79|43.57|43.78|43.56|43.79|43.57|43.78|43.56|2
1733961110000|2024-12-11 23:51:50|43.77|43.55|43.78|43.56|43.78|43.56|43.77|43.55|2
1733961130000|2024-12-11 23:52:10|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733961160000|2024-12-11 23:52:40|43.76|43.54|43.73|43.51|43.76|43.54|43.73|43.51|3
1733961190000|2024-12-11 23:53:10|43.72|43.5|43.71|43.49|43.73|43.51|43.71|43.49|4
1733961200000|2024-12-11 23:53:20|43.7|43.48|43.68|43.46|43.7|43.48|43.68|43.46|3
1733961220000|2024-12-11 23:53:40|43.67|43.45|43.67|43.45|43.69|43.47|43.67|43.45|5
1733961230000|2024-12-11 23:53:50|43.66|43.44|43.67|43.45|43.67|43.45|43.66|43.44|2
1733961240000|2024-12-11 23:54:00|43.68|43.46|43.68|43.46|43.68|43.46|43.67|43.45|3
1733961250000|2024-12-11 23:54:10|43.69|43.47|43.68|43.46|43.69|43.47|43.68|43.46|2
1733961260000|2024-12-11 23:54:20|43.69|43.47|43.69|43.47|43.69|43.47|43.69|43.47|1
1733961280000|2024-12-11 23:54:40|43.68|43.46|43.67|43.45|43.68|43.46|43.67|43.45|2
1733961290000|2024-12-11 23:54:50|43.68|43.46|43.69|43.47|43.69|43.47|43.68|43.46|2
1733961310000|2024-12-11 23:55:10|43.7|43.48|43.71|43.49|43.71|43.49|43.7|43.48|2
1733961320000|2024-12-11 23:55:20|43.74|43.52|43.76|43.54|43.76|43.54|43.74|43.52|3
1733961330000|2024-12-11 23:55:30|43.77|43.55|43.77|43.55|43.77|43.55|43.77|43.55|1
1733961340000|2024-12-11 23:55:40|43.79|43.57|43.8|43.58|43.8|43.58|43.79|43.57|2
1733961350000|2024-12-11 23:55:50|43.81|43.59|43.82|43.6|43.83|43.61|43.81|43.59|4
1733961360000|2024-12-11 23:56:00|43.81|43.59|43.8|43.58|43.81|43.59|43.8|43.58|2
1733961370000|2024-12-11 23:56:10|43.79|43.57|43.78|43.56|43.79|43.57|43.78|43.56|2
1733961380000|2024-12-11 23:56:20|43.77|43.55|43.76|43.54|43.77|43.55|43.76|43.54|2
1733961400000|2024-12-11 23:56:40|43.77|43.55|43.78|43.56|43.79|43.57|43.77|43.55|4
1733961410000|2024-12-11 23:56:50|43.76|43.54|43.76|43.54|43.77|43.55|43.76|43.54|7
1733961420000|2024-12-11 23:57:00|43.77|43.55|43.77|43.55|43.78|43.56|43.77|43.55|3
1733961440000|2024-12-11 23:57:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733961450000|2024-12-11 23:57:30|43.77|43.55|43.77|43.55|43.78|43.56|43.77|43.55|3
1733961470000|2024-12-11 23:57:50|43.76|43.54|43.75|43.53|43.76|43.54|43.75|43.53|2
1733961480000|2024-12-11 23:58:00|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|4
1733961490000|2024-12-11 23:58:10|43.71|43.49|43.71|43.49|43.71|43.49|43.7|43.48|3
1733961500000|2024-12-11 23:58:20|43.7|43.48|43.68|43.46|43.7|43.48|43.68|43.46|5
1733961510000|2024-12-11 23:58:30|43.7|43.48|43.63|43.41|43.7|43.48|43.63|43.41|4
1733961520000|2024-12-11 23:58:40|43.64|43.42|43.68|43.46|43.68|43.46|43.64|43.42|4
1733961530000|2024-12-11 23:58:50|43.66|43.44|43.67|43.45|43.67|43.45|43.66|43.44|2
1733961550000|2024-12-11 23:59:10|43.68|43.46|43.67|43.45|43.68|43.46|43.67|43.45|4
1733961570000|2024-12-11 23:59:30|43.66|43.44|43.65|43.43|43.66|43.44|43.65|43.43|2
1733961580000|2024-12-11 23:59:40|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733961590000|2024-12-11 23:59:50|43.67|43.45|43.67|43.45|43.67|43.45|43.67|43.45|1
1733961600000|2024-12-12 00:00:00|43.68|43.46|43.68|43.46|43.68|43.46|43.68|43.46|1
1733961610000|2024-12-12 00:00:10|43.69|43.47|43.68|43.46|43.69|43.47|43.68|43.46|4
1733961620000|2024-12-12 00:00:20|43.69|43.47|43.72|43.5|43.72|43.5|43.69|43.47|4
1733961630000|2024-12-12 00:00:30|43.74|43.52|43.76|43.54|43.76|43.54|43.74|43.52|3
1733961640000|2024-12-12 00:00:40|43.77|43.55|43.76|43.54|43.78|43.56|43.76|43.54|6
1733961650000|2024-12-12 00:00:50|43.75|43.53|43.75|43.53|43.75|43.53|43.75|43.53|1
1733961660000|2024-12-12 00:01:00|43.76|43.54|43.75|43.53|43.76|43.54|43.75|43.53|2
1733961670000|2024-12-12 00:01:10|43.74|43.52|43.74|43.52|43.75|43.53|43.74|43.52|3
1733961710000|2024-12-12 00:01:50|43.71|43.49|43.72|43.5|43.72|43.5|43.71|43.49|6
1733961720000|2024-12-12 00:02:00|43.73|43.51|43.71|43.49|43.73|43.51|43.71|43.49|2
1733961730000|2024-12-12 00:02:10|43.7|43.48|43.64|43.42|43.7|43.48|43.64|43.42|5
1733961740000|2024-12-12 00:02:20|43.63|43.41|43.57|43.35|43.63|43.41|43.57|43.35|9
1733961750000|2024-12-12 00:02:30|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733961760000|2024-12-12 00:02:40|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733961770000|2024-12-12 00:02:50|43.53|43.31|43.51|43.29|43.53|43.31|43.51|43.29|3
1733961780000|2024-12-12 00:03:00|43.52|43.3|43.52|43.3|43.52|43.3|43.51|43.29|3
1733961790000|2024-12-12 00:03:10|43.54|43.32|43.59|43.37|43.59|43.37|43.54|43.32|6
1733961800000|2024-12-12 00:03:20|43.6|43.38|43.6|43.38|43.61|43.39|43.59|43.37|7
1733961810000|2024-12-12 00:03:30|43.59|43.37|43.58|43.36|43.6|43.38|43.58|43.36|4
1733961820000|2024-12-12 00:03:40|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1733961830000|2024-12-12 00:03:50|43.6|43.38|43.6|43.38|43.6|43.38|43.6|43.38|1
1733961840000|2024-12-12 00:04:00|43.59|43.37|43.54|43.32|43.59|43.37|43.54|43.32|5
1733961850000|2024-12-12 00:04:10|43.55|43.33|43.54|43.32|43.55|43.33|43.54|43.32|4
1733961860000|2024-12-12 00:04:20|43.55|43.33|43.53|43.31|43.55|43.33|43.53|43.31|3
1733961870000|2024-12-12 00:04:30|43.52|43.3|43.54|43.32|43.54|43.32|43.52|43.3|3
1733961880000|2024-12-12 00:04:40|43.55|43.33|43.54|43.32|43.55|43.33|43.54|43.32|2
1733961890000|2024-12-12 00:04:50|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733961900000|2024-12-12 00:05:00|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733961920000|2024-12-12 00:05:20|43.51|43.29|43.48|43.26|43.51|43.29|43.48|43.26|4
1733961930000|2024-12-12 00:05:30|43.47|43.25|43.47|43.25|43.48|43.26|43.47|43.25|3
1733961940000|2024-12-12 00:05:40|43.45|43.23|43.48|43.26|43.48|43.26|43.45|43.23|3
1733961950000|2024-12-12 00:05:50|43.49|43.27|43.53|43.31|43.53|43.31|43.48|43.26|5
1733961960000|2024-12-12 00:06:00|43.52|43.3|43.51|43.29|43.52|43.3|43.51|43.29|2
1733961970000|2024-12-12 00:06:10|43.52|43.3|43.53|43.31|43.54|43.32|43.51|43.29|5
1733961980000|2024-12-12 00:06:20|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733961990000|2024-12-12 00:06:30|43.55|43.33|43.57|43.35|43.57|43.35|43.55|43.33|3
1733962000000|2024-12-12 00:06:40|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733962010000|2024-12-12 00:06:50|43.58|43.36|43.58|43.36|43.59|43.37|43.57|43.35|4
1733962020000|2024-12-12 00:07:00|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733962030000|2024-12-12 00:07:10|43.56|43.34|43.53|43.31|43.56|43.34|43.52|43.3|6
1733962040000|2024-12-12 00:07:20|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733962050000|2024-12-12 00:07:30|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|2
1733962060000|2024-12-12 00:07:40|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|4
1733962070000|2024-12-12 00:07:50|43.59|43.37|43.57|43.35|43.59|43.37|43.57|43.35|4
1733962080000|2024-12-12 00:08:00|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|4
1733962090000|2024-12-12 00:08:10|43.56|43.34|43.53|43.31|43.56|43.34|43.53|43.31|3
1733962100000|2024-12-12 00:08:20|43.52|43.3|43.51|43.29|43.52|43.3|43.51|43.29|2
1733962110000|2024-12-12 00:08:30|43.52|43.3|43.51|43.29|43.52|43.3|43.51|43.29|2
1733962120000|2024-12-12 00:08:40|43.5|43.28|43.49|43.27|43.5|43.28|43.49|43.27|2
1733962130000|2024-12-12 00:08:50|43.5|43.28|43.5|43.28|43.5|43.28|43.49|43.27|3
1733962140000|2024-12-12 00:09:00|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733962150000|2024-12-12 00:09:10|43.53|43.31|43.5|43.28|43.53|43.31|43.5|43.28|4
1733962160000|2024-12-12 00:09:20|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|3
1733962170000|2024-12-12 00:09:30|43.5|43.28|43.47|43.25|43.5|43.28|43.46|43.24|5
1733962180000|2024-12-12 00:09:40|43.46|43.24|43.44|43.22|43.46|43.24|43.44|43.22|3
1733962190000|2024-12-12 00:09:50|43.43|43.21|43.43|43.21|43.44|43.22|43.42|43.2|5
1733962200000|2024-12-12 00:10:00|43.44|43.22|43.49|43.27|43.49|43.27|43.44|43.22|7
1733962210000|2024-12-12 00:10:10|43.5|43.28|43.49|43.27|43.52|43.3|43.49|43.27|6
1733962220000|2024-12-12 00:10:20|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733962230000|2024-12-12 00:10:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733962240000|2024-12-12 00:10:40|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733962250000|2024-12-12 00:10:50|43.45|43.23|43.45|43.23|43.45|43.23|43.44|43.22|3
1733962260000|2024-12-12 00:11:00|43.44|43.22|43.45|43.23|43.45|43.23|43.44|43.22|2
1733962270000|2024-12-12 00:11:10|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733962280000|2024-12-12 00:11:20|43.47|43.25|43.46|43.24|43.48|43.26|43.46|43.24|3
1733962290000|2024-12-12 00:11:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733962300000|2024-12-12 00:11:40|43.48|43.26|43.51|43.29|43.51|43.29|43.48|43.26|4
1733962320000|2024-12-12 00:12:00|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733962330000|2024-12-12 00:12:10|43.53|43.31|43.57|43.35|43.57|43.35|43.53|43.31|4
1733962340000|2024-12-12 00:12:20|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733962350000|2024-12-12 00:12:30|43.6|43.38|43.61|43.39|43.61|43.39|43.6|43.38|2
1733962360000|2024-12-12 00:12:40|43.62|43.4|43.66|43.44|43.66|43.44|43.62|43.4|5
1733962370000|2024-12-12 00:12:50|43.65|43.43|43.65|43.43|43.66|43.44|43.64|43.42|5
1733962380000|2024-12-12 00:13:00|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|6
1733962390000|2024-12-12 00:13:10|43.64|43.42|43.65|43.43|43.65|43.43|43.64|43.42|4
1733962400000|2024-12-12 00:13:20|43.64|43.42|43.65|43.43|43.65|43.43|43.64|43.42|4
1733962420000|2024-12-12 00:13:40|43.64|43.42|43.65|43.43|43.65|43.43|43.64|43.42|8
1733962430000|2024-12-12 00:13:50|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|2
1733962440000|2024-12-12 00:14:00|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|2
1733962450000|2024-12-12 00:14:10|43.61|43.39|43.58|43.36|43.61|43.39|43.58|43.36|4
1733962460000|2024-12-12 00:14:20|43.59|43.37|43.6|43.38|43.6|43.38|43.59|43.37|2
1733962470000|2024-12-12 00:14:30|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733962480000|2024-12-12 00:14:40|43.63|43.41|43.63|43.41|43.63|43.41|43.63|43.41|1
1733962490000|2024-12-12 00:14:50|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1733962500000|2024-12-12 00:15:00|43.63|43.41|43.63|43.41|43.64|43.42|43.62|43.4|5
1733962510000|2024-12-12 00:15:10|43.61|43.39|43.59|43.37|43.61|43.39|43.59|43.37|3
1733962520000|2024-12-12 00:15:20|43.6|43.38|43.62|43.4|43.62|43.4|43.6|43.38|3
1733962530000|2024-12-12 00:15:30|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733962550000|2024-12-12 00:15:50|43.6|43.38|43.59|43.37|43.61|43.39|43.59|43.37|4
1733962560000|2024-12-12 00:16:00|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|4
1733962570000|2024-12-12 00:16:10|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|4
1733962580000|2024-12-12 00:16:20|43.57|43.35|43.57|43.35|43.6|43.38|43.57|43.35|3
1733962590000|2024-12-12 00:16:30|43.6|43.38|43.62|43.4|43.62|43.4|43.6|43.38|3
1733962600000|2024-12-12 00:16:40|43.63|43.41|43.65|43.43|43.65|43.43|43.63|43.41|3
1733962610000|2024-12-12 00:16:50|43.66|43.44|43.72|43.5|43.72|43.5|43.66|43.44|5
1733962620000|2024-12-12 00:17:00|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|4
1733962630000|2024-12-12 00:17:10|43.73|43.51|43.76|43.54|43.76|43.54|43.73|43.51|4
1733962640000|2024-12-12 00:17:20|43.8|43.58|43.81|43.59|43.81|43.59|43.8|43.58|2
1733962650000|2024-12-12 00:17:30|43.8|43.58|43.83|43.61|43.83|43.61|43.8|43.58|4
1733962660000|2024-12-12 00:17:40|43.84|43.62|43.83|43.61|43.85|43.63|43.82|43.6|7
1733962670000|2024-12-12 00:17:50|43.84|43.62|43.86|43.64|43.86|43.64|43.84|43.62|3
1733962680000|2024-12-12 00:18:00|43.87|43.65|43.87|43.65|43.87|43.65|43.86|43.64|3
1733962690000|2024-12-12 00:18:10|43.86|43.64|43.87|43.65|43.87|43.65|43.85|43.63|4
1733962710000|2024-12-12 00:18:30|43.86|43.64|43.85|43.63|43.86|43.64|43.85|43.63|2
1733962720000|2024-12-12 00:18:40|43.86|43.64|43.87|43.65|43.87|43.65|43.86|43.64|2
1733962730000|2024-12-12 00:18:50|43.86|43.64|43.87|43.65|43.89|43.67|43.86|43.64|5
1733962740000|2024-12-12 00:19:00|43.86|43.64|43.85|43.63|43.86|43.64|43.85|43.63|2
1733962750000|2024-12-12 00:19:10|43.84|43.62|43.8|43.58|43.84|43.62|43.8|43.58|4
1733962760000|2024-12-12 00:19:20|43.81|43.59|43.81|43.59|43.81|43.59|43.8|43.58|3
1733962770000|2024-12-12 00:19:30|43.82|43.6|43.81|43.59|43.82|43.6|43.8|43.58|6
1733962780000|2024-12-12 00:19:40|43.82|43.6|43.82|43.6|43.82|43.6|43.81|43.59|3
1733962810000|2024-12-12 00:20:10|43.81|43.59|43.81|43.59|43.81|43.59|43.81|43.59|1
1733962820000|2024-12-12 00:20:20|43.79|43.57|43.77|43.55|43.79|43.57|43.77|43.55|4
1733962830000|2024-12-12 00:20:30|43.76|43.54|43.77|43.55|43.77|43.55|43.76|43.54|2
1733962840000|2024-12-12 00:20:40|43.76|43.54|43.76|43.54|43.76|43.54|43.76|43.54|1
1733962850000|2024-12-12 00:20:50|43.74|43.52|43.74|43.52|43.74|43.52|43.73|43.51|3
1733962860000|2024-12-12 00:21:00|43.73|43.51|43.71|43.49|43.73|43.51|43.71|43.49|3
1733962870000|2024-12-12 00:21:10|43.7|43.48|43.67|43.45|43.7|43.48|43.66|43.44|7
1733962890000|2024-12-12 00:21:30|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733962900000|2024-12-12 00:21:40|43.67|43.45|43.59|43.37|43.71|43.49|43.59|43.37|14
1733962910000|2024-12-12 00:21:50|43.58|43.36|43.54|43.32|43.58|43.36|43.54|43.32|4
1733962920000|2024-12-12 00:22:00|43.55|43.33|43.61|43.39|43.61|43.39|43.55|43.33|13
1733962930000|2024-12-12 00:22:10|43.6|43.38|43.59|43.37|43.6|43.38|43.58|43.36|6
1733962940000|2024-12-12 00:22:20|43.6|43.38|43.6|43.38|43.6|43.38|43.6|43.38|1
1733962960000|2024-12-12 00:22:40|43.59|43.37|43.57|43.35|43.59|43.37|43.57|43.35|4
1733962970000|2024-12-12 00:22:50|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|2
1733962980000|2024-12-12 00:23:00|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733962990000|2024-12-12 00:23:10|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733963000000|2024-12-12 00:23:20|43.58|43.36|43.55|43.33|43.58|43.36|43.55|43.33|7
1733963010000|2024-12-12 00:23:30|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733963020000|2024-12-12 00:23:40|43.53|43.31|43.51|43.29|43.53|43.31|43.51|43.29|3
1733963030000|2024-12-12 00:23:50|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733963040000|2024-12-12 00:24:00|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733963050000|2024-12-12 00:24:10|43.53|43.31|43.48|43.26|43.53|43.31|43.48|43.26|4
1733963060000|2024-12-12 00:24:20|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733963070000|2024-12-12 00:24:30|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733963080000|2024-12-12 00:24:40|43.52|43.3|43.5|43.28|43.52|43.3|43.5|43.28|5
1733963090000|2024-12-12 00:24:50|43.49|43.27|43.49|43.27|43.49|43.27|43.48|43.26|3
1733963100000|2024-12-12 00:25:00|43.5|43.28|43.52|43.3|43.52|43.3|43.5|43.28|3
1733963110000|2024-12-12 00:25:10|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733963120000|2024-12-12 00:25:20|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733963130000|2024-12-12 00:25:30|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733963140000|2024-12-12 00:25:40|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733963160000|2024-12-12 00:26:00|43.53|43.31|43.53|43.31|43.54|43.32|43.53|43.31|3
1733963170000|2024-12-12 00:26:10|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733963180000|2024-12-12 00:26:20|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733963200000|2024-12-12 00:26:40|43.57|43.35|43.58|43.36|43.58|43.36|43.57|43.35|2
1733963220000|2024-12-12 00:27:00|43.57|43.35|43.58|43.36|43.58|43.36|43.57|43.35|2
1733963230000|2024-12-12 00:27:10|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733963240000|2024-12-12 00:27:20|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1733963270000|2024-12-12 00:27:50|43.56|43.34|43.54|43.32|43.56|43.34|43.54|43.32|3
1733963280000|2024-12-12 00:28:00|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733963290000|2024-12-12 00:28:10|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733963300000|2024-12-12 00:28:20|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1733963310000|2024-12-12 00:28:30|43.48|43.26|43.46|43.24|43.48|43.26|43.46|43.24|3
1733963320000|2024-12-12 00:28:40|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733963330000|2024-12-12 00:28:50|43.46|43.24|43.45|43.23|43.46|43.24|43.45|43.23|2
1733963340000|2024-12-12 00:29:00|43.44|43.22|43.42|43.2|43.44|43.22|43.42|43.2|3
1733963360000|2024-12-12 00:29:20|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733963400000|2024-12-12 00:30:00|43.42|43.2|43.47|43.25|43.47|43.25|43.42|43.2|4
1733963410000|2024-12-12 00:30:10|43.48|43.26|43.5|43.28|43.51|43.29|43.48|43.26|5
1733963420000|2024-12-12 00:30:20|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|6
1733963430000|2024-12-12 00:30:30|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1733963440000|2024-12-12 00:30:40|43.5|43.28|43.52|43.3|43.52|43.3|43.5|43.28|5
1733963450000|2024-12-12 00:30:50|43.53|43.31|43.55|43.33|43.56|43.34|43.53|43.31|4
1733963460000|2024-12-12 00:31:00|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733963470000|2024-12-12 00:31:10|43.52|43.3|43.51|43.29|43.52|43.3|43.51|43.29|2
1733963480000|2024-12-12 00:31:20|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733963490000|2024-12-12 00:31:30|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733963500000|2024-12-12 00:31:40|43.52|43.3|43.53|43.31|43.53|43.31|43.51|43.29|3
1733963520000|2024-12-12 00:32:00|43.52|43.3|43.5|43.28|43.52|43.3|43.5|43.28|3
1733963550000|2024-12-12 00:32:30|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|2
1733963560000|2024-12-12 00:32:40|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733963580000|2024-12-12 00:33:00|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733963590000|2024-12-12 00:33:10|43.52|43.3|43.52|43.3|43.52|43.3|43.51|43.29|5
1733963600000|2024-12-12 00:33:20|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|2
1733963610000|2024-12-12 00:33:30|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733963640000|2024-12-12 00:34:00|43.55|43.33|43.57|43.35|43.59|43.37|43.55|43.33|9
1733963650000|2024-12-12 00:34:10|43.58|43.36|43.56|43.34|43.58|43.36|43.56|43.34|3
1733963660000|2024-12-12 00:34:20|43.55|43.33|43.55|43.33|43.55|43.33|43.54|43.32|3
1733963670000|2024-12-12 00:34:30|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733963680000|2024-12-12 00:34:40|43.52|43.3|43.55|43.33|43.55|43.33|43.52|43.3|6
1733963700000|2024-12-12 00:35:00|43.54|43.32|43.51|43.29|43.54|43.32|43.51|43.29|4
1733963710000|2024-12-12 00:35:10|43.52|43.3|43.51|43.29|43.52|43.3|43.51|43.29|2
1733963720000|2024-12-12 00:35:20|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733963730000|2024-12-12 00:35:30|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733963740000|2024-12-12 00:35:40|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733963750000|2024-12-12 00:35:50|43.46|43.24|43.46|43.24|43.47|43.25|43.46|43.24|3
1733963760000|2024-12-12 00:36:00|43.47|43.25|43.48|43.26|43.48|43.26|43.47|43.25|6
1733963780000|2024-12-12 00:36:20|43.47|43.25|43.48|43.26|43.48|43.26|43.46|43.24|4
1733963790000|2024-12-12 00:36:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733963800000|2024-12-12 00:36:40|43.46|43.24|43.47|43.25|43.47|43.25|43.46|43.24|2
1733963810000|2024-12-12 00:36:50|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733963820000|2024-12-12 00:37:00|43.47|43.25|43.48|43.26|43.48|43.26|43.47|43.25|2
1733963830000|2024-12-12 00:37:10|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|4
1733963840000|2024-12-12 00:37:20|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|2
1733963850000|2024-12-12 00:37:30|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733963860000|2024-12-12 00:37:40|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733963870000|2024-12-12 00:37:50|43.54|43.32|43.56|43.34|43.56|43.34|43.54|43.32|3
1733963880000|2024-12-12 00:38:00|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733963890000|2024-12-12 00:38:10|43.53|43.31|43.51|43.29|43.53|43.31|43.51|43.29|5
1733963900000|2024-12-12 00:38:20|43.5|43.28|43.45|43.23|43.5|43.28|43.45|43.23|7
1733963910000|2024-12-12 00:38:30|43.44|43.22|43.43|43.21|43.45|43.23|43.43|43.21|6
1733963920000|2024-12-12 00:38:40|43.44|43.22|43.45|43.23|43.45|43.23|43.43|43.21|4
1733963930000|2024-12-12 00:38:50|43.46|43.24|43.46|43.24|43.47|43.25|43.45|43.23|5
1733963940000|2024-12-12 00:39:00|43.45|43.23|43.42|43.2|43.45|43.23|43.42|43.2|2
1733963950000|2024-12-12 00:39:10|43.41|43.19|43.41|43.19|43.43|43.21|43.41|43.19|5
1733963960000|2024-12-12 00:39:20|43.42|43.2|43.42|43.2|43.42|43.2|43.41|43.19|5
1733963970000|2024-12-12 00:39:30|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733963980000|2024-12-12 00:39:40|43.42|43.2|43.42|43.2|43.42|43.2|43.41|43.19|9
1733964000000|2024-12-12 00:40:00|43.4|43.18|43.39|43.17|43.4|43.18|43.39|43.17|2
1733964010000|2024-12-12 00:40:10|43.4|43.18|43.43|43.21|43.43|43.21|43.4|43.18|3
1733964040000|2024-12-12 00:40:40|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733964050000|2024-12-12 00:40:50|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733964060000|2024-12-12 00:41:00|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733964070000|2024-12-12 00:41:10|43.43|43.21|43.44|43.22|43.44|43.22|43.43|43.21|2
1733964090000|2024-12-12 00:41:30|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733964100000|2024-12-12 00:41:40|43.42|43.2|43.4|43.18|43.42|43.2|43.4|43.18|3
1733964120000|2024-12-12 00:42:00|43.39|43.17|43.4|43.18|43.4|43.18|43.39|43.17|2
1733964130000|2024-12-12 00:42:10|43.41|43.19|43.4|43.18|43.42|43.2|43.4|43.18|6
1733964140000|2024-12-12 00:42:20|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733964170000|2024-12-12 00:42:50|43.4|43.18|43.41|43.19|43.41|43.19|43.4|43.18|2
1733964180000|2024-12-12 00:43:00|43.4|43.18|43.39|43.17|43.4|43.18|43.39|43.17|2
1733964220000|2024-12-12 00:43:40|43.38|43.16|43.37|43.15|43.38|43.16|43.37|43.15|2
1733964230000|2024-12-12 00:43:50|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|2
1733964240000|2024-12-12 00:44:00|43.4|43.18|43.39|43.17|43.4|43.18|43.39|43.17|2
1733964250000|2024-12-12 00:44:10|43.38|43.16|43.38|43.16|43.38|43.16|43.38|43.16|1
1733964260000|2024-12-12 00:44:20|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733964300000|2024-12-12 00:45:00|43.36|43.14|43.32|43.1|43.36|43.14|43.31|43.09|9
1733964310000|2024-12-12 00:45:10|43.33|43.11|43.33|43.11|43.34|43.12|43.33|43.11|3
1733964320000|2024-12-12 00:45:20|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|2
1733964330000|2024-12-12 00:45:30|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733964340000|2024-12-12 00:45:40|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733964350000|2024-12-12 00:45:50|43.33|43.11|43.31|43.09|43.33|43.11|43.31|43.09|3
1733964360000|2024-12-12 00:46:00|43.36|43.14|43.32|43.1|43.36|43.14|43.32|43.1|6
1733964370000|2024-12-12 00:46:10|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733964380000|2024-12-12 00:46:20|43.3|43.08|43.26|43.04|43.3|43.08|43.25|43.03|6
1733964390000|2024-12-12 00:46:30|43.25|43.03|43.26|43.04|43.27|43.05|43.25|43.03|8
1733964400000|2024-12-12 00:46:40|43.27|43.05|43.26|43.04|43.27|43.05|43.26|43.04|2
1733964420000|2024-12-12 00:47:00|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733964430000|2024-12-12 00:47:10|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|2
1733964440000|2024-12-12 00:47:20|43.29|43.07|43.27|43.05|43.29|43.07|43.27|43.05|3
1733964450000|2024-12-12 00:47:30|43.26|43.04|43.26|43.04|43.26|43.04|43.25|43.03|5
1733964460000|2024-12-12 00:47:40|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733964480000|2024-12-12 00:48:00|43.24|43.02|43.22|43|43.24|43.02|43.22|43|3
1733964490000|2024-12-12 00:48:10|43.2|42.98|43.18|42.96|43.2|42.98|43.18|42.96|2
1733964500000|2024-12-12 00:48:20|43.17|42.95|43.13|42.91|43.17|42.95|43.13|42.91|3
1733964510000|2024-12-12 00:48:30|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733964520000|2024-12-12 00:48:40|43.13|42.91|43.14|42.92|43.15|42.93|43.13|42.91|4
1733964540000|2024-12-12 00:49:00|43.13|42.91|43.13|42.91|43.13|42.91|43.12|42.9|3
1733964550000|2024-12-12 00:49:10|43.12|42.9|43.12|42.9|43.13|42.91|43.12|42.9|5
1733964560000|2024-12-12 00:49:20|43.11|42.89|43.1|42.88|43.12|42.9|43.09|42.87|5
1733964570000|2024-12-12 00:49:30|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733964580000|2024-12-12 00:49:40|43.08|42.86|43.07|42.85|43.08|42.86|43.07|42.85|2
1733964590000|2024-12-12 00:49:50|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733964600000|2024-12-12 00:50:00|43.04|42.82|43|42.78|43.04|42.82|43|42.78|4
1733964610000|2024-12-12 00:50:10|43.01|42.79|43.08|42.86|43.09|42.87|43.01|42.79|5
1733964620000|2024-12-12 00:50:20|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|2
1733964630000|2024-12-12 00:50:30|43.05|42.83|43.03|42.81|43.05|42.83|43.03|42.81|7
1733964640000|2024-12-12 00:50:40|43.04|42.82|43.01|42.79|43.04|42.82|43.01|42.79|4
1733964650000|2024-12-12 00:50:50|43|42.78|43|42.78|43.01|42.79|43|42.78|3
1733964660000|2024-12-12 00:51:00|43.01|42.79|43|42.78|43.01|42.79|43|42.78|4
1733964670000|2024-12-12 00:51:10|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733964680000|2024-12-12 00:51:20|43.02|42.8|43|42.78|43.02|42.8|43|42.78|3
1733964690000|2024-12-12 00:51:30|42.99|42.77|42.94|42.72|42.99|42.77|42.94|42.72|5
1733964700000|2024-12-12 00:51:40|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733964710000|2024-12-12 00:51:50|42.94|42.72|42.95|42.73|42.95|42.73|42.94|42.72|2
1733964720000|2024-12-12 00:52:00|42.94|42.72|42.94|42.72|42.94|42.72|42.94|42.72|1
1733964740000|2024-12-12 00:52:20|42.93|42.71|42.92|42.7|42.93|42.71|42.92|42.7|2
1733964750000|2024-12-12 00:52:30|42.91|42.69|42.91|42.69|42.91|42.69|42.91|42.69|1
1733964770000|2024-12-12 00:52:50|42.92|42.7|42.96|42.74|42.96|42.74|42.92|42.7|5
1733964780000|2024-12-12 00:53:00|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733964790000|2024-12-12 00:53:10|42.96|42.74|42.98|42.76|42.98|42.76|42.96|42.74|4
1733964800000|2024-12-12 00:53:20|42.99|42.77|42.99|42.77|43|42.78|42.99|42.77|3
1733964810000|2024-12-12 00:53:30|43|42.78|43.05|42.83|43.05|42.83|43|42.78|12
1733964820000|2024-12-12 00:53:40|43.06|42.84|43.11|42.89|43.12|42.9|43.06|42.84|10
1733964830000|2024-12-12 00:53:50|43.13|42.91|43.1|42.88|43.14|42.92|43.1|42.88|8
1733964840000|2024-12-12 00:54:00|43.11|42.89|43.09|42.87|43.11|42.89|43.09|42.87|7
1733964850000|2024-12-12 00:54:10|43.06|42.84|43.01|42.79|43.06|42.84|43|42.78|8
1733964860000|2024-12-12 00:54:20|43|42.78|43.01|42.79|43.02|42.8|43|42.78|4
1733964870000|2024-12-12 00:54:30|43|42.78|43|42.78|43|42.78|43|42.78|1
1733964880000|2024-12-12 00:54:40|42.99|42.77|43|42.78|43|42.78|42.99|42.77|6
1733964890000|2024-12-12 00:54:50|42.98|42.76|42.96|42.74|42.98|42.76|42.96|42.74|3
1733964900000|2024-12-12 00:55:00|42.97|42.75|43|42.78|43|42.78|42.97|42.75|6
1733964910000|2024-12-12 00:55:10|42.99|42.77|42.97|42.75|42.99|42.77|42.97|42.75|3
1733964920000|2024-12-12 00:55:20|42.96|42.74|42.96|42.74|42.97|42.75|42.96|42.74|3
1733964930000|2024-12-12 00:55:30|42.97|42.75|42.98|42.76|42.98|42.76|42.96|42.74|4
1733964950000|2024-12-12 00:55:50|42.97|42.75|42.96|42.74|42.97|42.75|42.96|42.74|4
1733964960000|2024-12-12 00:56:00|42.97|42.75|42.97|42.75|42.98|42.76|42.97|42.75|3
1733964970000|2024-12-12 00:56:10|42.98|42.76|42.97|42.75|42.98|42.76|42.97|42.75|2
1733964980000|2024-12-12 00:56:20|42.98|42.76|42.93|42.71|42.98|42.76|42.93|42.71|5
1733964990000|2024-12-12 00:56:30|42.92|42.7|42.93|42.71|42.93|42.71|42.92|42.7|2
1733965000000|2024-12-12 00:56:40|42.94|42.72|42.93|42.71|42.94|42.72|42.93|42.71|2
1733965010000|2024-12-12 00:56:50|42.92|42.7|42.92|42.7|42.93|42.71|42.92|42.7|3
1733965020000|2024-12-12 00:57:00|42.91|42.69|42.91|42.69|42.92|42.7|42.91|42.69|7
1733965050000|2024-12-12 00:57:30|42.93|42.71|42.94|42.72|42.94|42.72|42.93|42.71|2
1733965060000|2024-12-12 00:57:40|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733965080000|2024-12-12 00:58:00|42.97|42.75|42.95|42.73|42.97|42.75|42.94|42.72|4
1733965090000|2024-12-12 00:58:10|42.96|42.74|42.96|42.74|42.97|42.75|42.96|42.74|3
1733965100000|2024-12-12 00:58:20|42.97|42.75|42.95|42.73|42.97|42.75|42.95|42.73|3
1733965110000|2024-12-12 00:58:30|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733965130000|2024-12-12 00:58:50|42.98|42.76|43|42.78|43|42.78|42.98|42.76|3
1733965140000|2024-12-12 00:59:00|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733965150000|2024-12-12 00:59:10|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733965170000|2024-12-12 00:59:30|43|42.78|43.04|42.82|43.04|42.82|43|42.78|4
1733965180000|2024-12-12 00:59:40|43.03|42.81|43.03|42.81|43.04|42.82|43.03|42.81|5
1733965190000|2024-12-12 00:59:50|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|5
1733965200000|2024-12-12 01:00:00|43.03|42.81|43.04|42.82|43.04|42.82|43.02|42.8|6
1733965210000|2024-12-12 01:00:10|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|4
1733965230000|2024-12-12 01:00:30|43.02|42.8|43|42.78|43.02|42.8|42.99|42.77|6
1733965240000|2024-12-12 01:00:40|42.99|42.77|42.99|42.77|43|42.78|42.99|42.77|3
1733965250000|2024-12-12 01:00:50|42.98|42.76|42.98|42.76|42.98|42.76|42.97|42.75|3
1733965260000|2024-12-12 01:01:00|42.97|42.75|42.98|42.76|42.99|42.77|42.96|42.74|6
1733965270000|2024-12-12 01:01:10|42.99|42.77|43.01|42.79|43.01|42.79|42.99|42.77|2
1733965280000|2024-12-12 01:01:20|43.02|42.8|43.03|42.81|43.03|42.81|43.02|42.8|4
1733965290000|2024-12-12 01:01:30|43.04|42.82|43.05|42.83|43.05|42.83|43.04|42.82|2
1733965310000|2024-12-12 01:01:50|43.06|42.84|43.12|42.9|43.12|42.9|43.06|42.84|4
1733965320000|2024-12-12 01:02:00|43.1|42.88|43.1|42.88|43.13|42.91|43.1|42.88|9
1733965330000|2024-12-12 01:02:10|43.09|42.87|43.1|42.88|43.1|42.88|43.08|42.86|12
1733965340000|2024-12-12 01:02:20|43.09|42.87|43.09|42.87|43.09|42.87|43.08|42.86|3
1733965350000|2024-12-12 01:02:30|43.1|42.88|43.09|42.87|43.1|42.88|43.09|42.87|2
1733965360000|2024-12-12 01:02:40|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|3
1733965370000|2024-12-12 01:02:50|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733965380000|2024-12-12 01:03:00|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733965390000|2024-12-12 01:03:10|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733965410000|2024-12-12 01:03:30|43.09|42.87|43.1|42.88|43.1|42.88|43.08|42.86|3
1733965420000|2024-12-12 01:03:40|43.11|42.89|43.1|42.88|43.11|42.89|43.1|42.88|2
1733965430000|2024-12-12 01:03:50|43.09|42.87|43.06|42.84|43.09|42.87|43.06|42.84|8
1733965440000|2024-12-12 01:04:00|43.07|42.85|43.1|42.88|43.1|42.88|43.07|42.85|4
1733965450000|2024-12-12 01:04:10|43.11|42.89|43.13|42.91|43.13|42.91|43.11|42.89|3
1733965460000|2024-12-12 01:04:20|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733965470000|2024-12-12 01:04:30|43.14|42.92|43.16|42.94|43.16|42.94|43.14|42.92|3
1733965480000|2024-12-12 01:04:40|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|4
1733965490000|2024-12-12 01:04:50|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733965500000|2024-12-12 01:05:00|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733965510000|2024-12-12 01:05:10|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733965520000|2024-12-12 01:05:20|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1733965530000|2024-12-12 01:05:30|43.15|42.93|43.17|42.95|43.17|42.95|43.15|42.93|2
1733965540000|2024-12-12 01:05:40|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1733965570000|2024-12-12 01:06:10|43.2|42.98|43.19|42.97|43.2|42.98|43.18|42.96|3
1733965600000|2024-12-12 01:06:40|43.18|42.96|43.15|42.93|43.18|42.96|43.14|42.92|8
1733965610000|2024-12-12 01:06:50|43.14|42.92|43.1|42.88|43.14|42.92|43.1|42.88|5
1733965620000|2024-12-12 01:07:00|43.09|42.87|43.1|42.88|43.1|42.88|43.08|42.86|8
1733965630000|2024-12-12 01:07:10|43.09|42.87|43.07|42.85|43.09|42.87|43.05|42.83|6
1733965640000|2024-12-12 01:07:20|43.06|42.84|43.07|42.85|43.07|42.85|43.06|42.84|2
1733965650000|2024-12-12 01:07:30|43.06|42.84|43.06|42.84|43.07|42.85|43.06|42.84|3
1733965660000|2024-12-12 01:07:40|43.05|42.83|43.04|42.82|43.05|42.83|43.04|42.82|6
1733965670000|2024-12-12 01:07:50|43.03|42.81|43.01|42.79|43.03|42.81|43.01|42.79|3
1733965680000|2024-12-12 01:08:00|43.02|42.8|43.03|42.81|43.03|42.81|43.02|42.8|2
1733965690000|2024-12-12 01:08:10|43.02|42.8|43|42.78|43.02|42.8|42.99|42.77|7
1733965700000|2024-12-12 01:08:20|42.99|42.77|43.01|42.79|43.01|42.79|42.97|42.75|7
1733965710000|2024-12-12 01:08:30|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733965720000|2024-12-12 01:08:40|43.03|42.81|43.07|42.85|43.07|42.85|43.03|42.81|4
1733965730000|2024-12-12 01:08:50|43.06|42.84|43.06|42.84|43.06|42.84|43.05|42.83|3
1733965740000|2024-12-12 01:09:00|43.07|42.85|43.06|42.84|43.07|42.85|43.05|42.83|3
1733965750000|2024-12-12 01:09:10|43.07|42.85|43.07|42.85|43.07|42.85|43.06|42.84|5
1733965760000|2024-12-12 01:09:20|43.08|42.86|43.08|42.86|43.09|42.87|43.08|42.86|3
1733965770000|2024-12-12 01:09:30|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733965780000|2024-12-12 01:09:40|43.06|42.84|43.04|42.82|43.06|42.84|43.04|42.82|2
1733965800000|2024-12-12 01:10:00|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733965810000|2024-12-12 01:10:10|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733965820000|2024-12-12 01:10:20|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733965830000|2024-12-12 01:10:30|43.04|42.82|43.04|42.82|43.05|42.83|43.04|42.82|5
1733965840000|2024-12-12 01:10:40|43.05|42.83|43.07|42.85|43.07|42.85|43.05|42.83|5
1733965850000|2024-12-12 01:10:50|43.06|42.84|43.08|42.86|43.08|42.86|43.06|42.84|5
1733965860000|2024-12-12 01:11:00|43.07|42.85|43.04|42.82|43.07|42.85|43.04|42.82|4
1733965870000|2024-12-12 01:11:10|43.05|42.83|43.05|42.83|43.05|42.83|43.04|42.82|7
1733965880000|2024-12-12 01:11:20|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733965890000|2024-12-12 01:11:30|43.05|42.83|43.06|42.84|43.06|42.84|43.05|42.83|2
1733965900000|2024-12-12 01:11:40|43.05|42.83|43.05|42.83|43.06|42.84|43.05|42.83|3
1733965910000|2024-12-12 01:11:50|43.06|42.84|43.06|42.84|43.06|42.84|43.05|42.83|3
1733965920000|2024-12-12 01:12:00|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733965930000|2024-12-12 01:12:10|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733965940000|2024-12-12 01:12:20|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|5
1733965950000|2024-12-12 01:12:30|43.05|42.83|43.08|42.86|43.08|42.86|43.05|42.83|6
1733965960000|2024-12-12 01:12:40|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733965970000|2024-12-12 01:12:50|43.07|42.85|43.07|42.85|43.08|42.86|43.07|42.85|3
1733965980000|2024-12-12 01:13:00|43.06|42.84|43.05|42.83|43.07|42.85|43.05|42.83|6
1733965990000|2024-12-12 01:13:10|43.06|42.84|43.07|42.85|43.07|42.85|43.06|42.84|2
1733966000000|2024-12-12 01:13:20|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733966010000|2024-12-12 01:13:30|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733966020000|2024-12-12 01:13:40|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1733966060000|2024-12-12 01:14:20|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733966070000|2024-12-12 01:14:30|43.11|42.89|43.14|42.92|43.14|42.92|43.11|42.89|4
1733966080000|2024-12-12 01:14:40|43.15|42.93|43.18|42.96|43.18|42.96|43.15|42.93|4
1733966090000|2024-12-12 01:14:50|43.19|42.97|43.2|42.98|43.2|42.98|43.19|42.97|2
1733966100000|2024-12-12 01:15:00|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733966110000|2024-12-12 01:15:10|43.22|43|43.28|43.06|43.28|43.06|43.22|43|5
1733966120000|2024-12-12 01:15:20|43.27|43.05|43.29|43.07|43.29|43.07|43.27|43.05|3
1733966130000|2024-12-12 01:15:30|43.3|43.08|43.29|43.07|43.3|43.08|43.29|43.07|2
1733966140000|2024-12-12 01:15:40|43.28|43.06|43.3|43.08|43.3|43.08|43.28|43.06|5
1733966150000|2024-12-12 01:15:50|43.29|43.07|43.27|43.05|43.29|43.07|43.25|43.03|7
1733966160000|2024-12-12 01:16:00|43.29|43.07|43.28|43.06|43.29|43.07|43.27|43.05|4
1733966170000|2024-12-12 01:16:10|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|2
1733966180000|2024-12-12 01:16:20|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733966200000|2024-12-12 01:16:40|43.32|43.1|43.34|43.12|43.34|43.12|43.32|43.1|2
1733966210000|2024-12-12 01:16:50|43.35|43.13|43.37|43.15|43.37|43.15|43.35|43.13|3
1733966220000|2024-12-12 01:17:00|43.36|43.14|43.36|43.14|43.36|43.14|43.34|43.12|4
1733966240000|2024-12-12 01:17:20|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|2
1733966250000|2024-12-12 01:17:30|43.37|43.15|43.39|43.17|43.39|43.17|43.37|43.15|3
1733966270000|2024-12-12 01:17:50|43.4|43.18|43.42|43.2|43.42|43.2|43.4|43.18|3
1733966280000|2024-12-12 01:18:00|43.43|43.21|43.44|43.22|43.44|43.22|43.43|43.21|2
1733966290000|2024-12-12 01:18:10|43.45|43.23|43.45|43.23|43.46|43.24|43.44|43.22|5
1733966310000|2024-12-12 01:18:30|43.46|43.24|43.45|43.23|43.46|43.24|43.45|43.23|2
1733966320000|2024-12-12 01:18:40|43.46|43.24|43.48|43.26|43.48|43.26|43.46|43.24|3
1733966330000|2024-12-12 01:18:50|43.49|43.27|43.52|43.3|43.54|43.32|43.49|43.27|6
1733966340000|2024-12-12 01:19:00|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|6
1733966350000|2024-12-12 01:19:10|43.53|43.31|43.53|43.31|43.54|43.32|43.53|43.31|3
1733966360000|2024-12-12 01:19:20|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733966370000|2024-12-12 01:19:30|43.54|43.32|43.55|43.33|43.55|43.33|43.54|43.32|2
1733966380000|2024-12-12 01:19:40|43.54|43.32|43.55|43.33|43.55|43.33|43.54|43.32|2
1733966430000|2024-12-12 01:20:30|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733966440000|2024-12-12 01:20:40|43.55|43.33|43.56|43.34|43.56|43.34|43.55|43.33|2
1733966450000|2024-12-12 01:20:50|43.55|43.33|43.56|43.34|43.56|43.34|43.55|43.33|2
1733966460000|2024-12-12 01:21:00|43.57|43.35|43.58|43.36|43.58|43.36|43.57|43.35|2
1733966470000|2024-12-12 01:21:10|43.59|43.37|43.59|43.37|43.59|43.37|43.58|43.36|3
1733966480000|2024-12-12 01:21:20|43.58|43.36|43.53|43.31|43.58|43.36|43.53|43.31|6
1733966490000|2024-12-12 01:21:30|43.52|43.3|43.49|43.27|43.52|43.3|43.49|43.27|4
1733966500000|2024-12-12 01:21:40|43.48|43.26|43.45|43.23|43.48|43.26|43.45|43.23|4
1733966510000|2024-12-12 01:21:50|43.46|43.24|43.43|43.21|43.46|43.24|43.43|43.21|6
1733966520000|2024-12-12 01:22:00|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|2
1733966530000|2024-12-12 01:22:10|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733966540000|2024-12-12 01:22:20|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1733966550000|2024-12-12 01:22:30|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|4
1733966560000|2024-12-12 01:22:40|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733966580000|2024-12-12 01:23:00|43.41|43.19|43.38|43.16|43.41|43.19|43.38|43.16|4
1733966610000|2024-12-12 01:23:30|43.37|43.15|43.36|43.14|43.38|43.16|43.36|43.14|6
1733966620000|2024-12-12 01:23:40|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|2
1733966630000|2024-12-12 01:23:50|43.37|43.15|43.35|43.13|43.37|43.15|43.35|43.13|3
1733966640000|2024-12-12 01:24:00|43.34|43.12|43.33|43.11|43.34|43.12|43.32|43.1|6
1733966650000|2024-12-12 01:24:10|43.34|43.12|43.33|43.11|43.34|43.12|43.3|43.08|8
1733966660000|2024-12-12 01:24:20|43.34|43.12|43.33|43.11|43.35|43.13|43.33|43.11|5
1733966670000|2024-12-12 01:24:30|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733966680000|2024-12-12 01:24:40|43.35|43.13|43.34|43.12|43.35|43.13|43.33|43.11|8
1733966690000|2024-12-12 01:24:50|43.33|43.11|43.3|43.08|43.33|43.11|43.3|43.08|4
1733966700000|2024-12-12 01:25:00|43.29|43.07|43.29|43.07|43.29|43.07|43.28|43.06|3
1733966710000|2024-12-12 01:25:10|43.28|43.06|43.27|43.05|43.28|43.06|43.27|43.05|2
1733966720000|2024-12-12 01:25:20|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1733966730000|2024-12-12 01:25:30|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733966740000|2024-12-12 01:25:40|43.29|43.07|43.29|43.07|43.3|43.08|43.29|43.07|3
1733966750000|2024-12-12 01:25:50|43.28|43.06|43.28|43.06|43.29|43.07|43.28|43.06|5
1733966760000|2024-12-12 01:26:00|43.27|43.05|43.28|43.06|43.29|43.07|43.27|43.05|4
1733966770000|2024-12-12 01:26:10|43.29|43.07|43.31|43.09|43.31|43.09|43.28|43.06|6
1733966780000|2024-12-12 01:26:20|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733966790000|2024-12-12 01:26:30|43.29|43.07|43.3|43.08|43.31|43.09|43.29|43.07|6
1733966800000|2024-12-12 01:26:40|43.31|43.09|43.31|43.09|43.32|43.1|43.3|43.08|7
1733966810000|2024-12-12 01:26:50|43.3|43.08|43.31|43.09|43.31|43.09|43.29|43.07|3
1733966820000|2024-12-12 01:27:00|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733966830000|2024-12-12 01:27:10|43.34|43.12|43.31|43.09|43.34|43.12|43.31|43.09|3
1733966840000|2024-12-12 01:27:20|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733966850000|2024-12-12 01:27:30|43.31|43.09|43.33|43.11|43.33|43.11|43.31|43.09|2
1733966860000|2024-12-12 01:27:40|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733966870000|2024-12-12 01:27:50|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733966890000|2024-12-12 01:28:10|43.32|43.1|43.32|43.1|43.32|43.1|43.31|43.09|3
1733966900000|2024-12-12 01:28:20|43.31|43.09|43.31|43.09|43.32|43.1|43.31|43.09|3
1733966910000|2024-12-12 01:28:30|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733966920000|2024-12-12 01:28:40|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733966950000|2024-12-12 01:29:10|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733966960000|2024-12-12 01:29:20|43.33|43.11|43.36|43.14|43.36|43.14|43.33|43.11|4
1733966980000|2024-12-12 01:29:40|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733966990000|2024-12-12 01:29:50|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733967000000|2024-12-12 01:30:00|43.35|43.13|43.36|43.14|43.37|43.15|43.35|43.13|4
1733967010000|2024-12-12 01:30:10|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733967030000|2024-12-12 01:30:30|43.36|43.14|43.35|43.13|43.36|43.14|43.35|43.13|2
1733967040000|2024-12-12 01:30:40|43.33|43.11|43.32|43.1|43.33|43.11|43.32|43.1|2
1733967050000|2024-12-12 01:30:50|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733967060000|2024-12-12 01:31:00|43.29|43.07|43.18|42.96|43.29|43.07|43.18|42.96|10
1733967070000|2024-12-12 01:31:10|43.17|42.95|43.13|42.91|43.17|42.95|43.12|42.9|8
1733967080000|2024-12-12 01:31:20|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|6
1733967090000|2024-12-12 01:31:30|43.12|42.9|43.12|42.9|43.12|42.9|43.11|42.89|3
1733967100000|2024-12-12 01:31:40|43.14|42.92|43.18|42.96|43.18|42.96|43.14|42.92|4
1733967110000|2024-12-12 01:31:50|43.2|42.98|43.19|42.97|43.2|42.98|43.18|42.96|6
1733967120000|2024-12-12 01:32:00|43.2|42.98|43.18|42.96|43.2|42.98|43.17|42.95|6
1733967130000|2024-12-12 01:32:10|43.17|42.95|43.14|42.92|43.17|42.95|43.14|42.92|10
1733967140000|2024-12-12 01:32:20|43.15|42.93|43.12|42.9|43.16|42.94|43.12|42.9|10
1733967150000|2024-12-12 01:32:30|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|9
1733967160000|2024-12-12 01:32:40|43.17|42.95|43.18|42.96|43.2|42.98|43.17|42.95|9
1733967170000|2024-12-12 01:32:50|43.17|42.95|43.15|42.93|43.17|42.95|43.15|42.93|5
1733967180000|2024-12-12 01:33:00|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733967190000|2024-12-12 01:33:10|43.12|42.9|43.14|42.92|43.14|42.92|43.12|42.9|7
1733967200000|2024-12-12 01:33:20|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1733967210000|2024-12-12 01:33:30|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733967220000|2024-12-12 01:33:40|43.12|42.9|43.07|42.85|43.12|42.9|43.07|42.85|6
1733967230000|2024-12-12 01:33:50|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|5
1733967240000|2024-12-12 01:34:00|43.05|42.83|43.06|42.84|43.06|42.84|43.04|42.82|8
1733967250000|2024-12-12 01:34:10|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|4
1733967260000|2024-12-12 01:34:20|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|3
1733967270000|2024-12-12 01:34:30|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733967280000|2024-12-12 01:34:40|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1733967290000|2024-12-12 01:34:50|43.08|42.86|43.08|42.86|43.09|42.87|43.08|42.86|5
1733967300000|2024-12-12 01:35:00|43.09|42.87|43.09|42.87|43.1|42.88|43.09|42.87|3
1733967310000|2024-12-12 01:35:10|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733967320000|2024-12-12 01:35:20|43.11|42.89|43.1|42.88|43.11|42.89|43.1|42.88|2
1733967330000|2024-12-12 01:35:30|43.09|42.87|43.12|42.9|43.12|42.9|43.09|42.87|5
1733967340000|2024-12-12 01:35:40|43.13|42.91|43.13|42.91|43.13|42.91|43.12|42.9|3
1733967350000|2024-12-12 01:35:50|43.15|42.93|43.14|42.92|43.17|42.95|43.14|42.92|9
1733967360000|2024-12-12 01:36:00|43.12|42.9|43.12|42.9|43.13|42.91|43.1|42.88|4
1733967370000|2024-12-12 01:36:10|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|4
1733967380000|2024-12-12 01:36:20|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|2
1733967390000|2024-12-12 01:36:30|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|2
1733967400000|2024-12-12 01:36:40|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733967410000|2024-12-12 01:36:50|43.15|42.93|43.14|42.92|43.15|42.93|43.14|42.92|2
1733967430000|2024-12-12 01:37:10|43.15|42.93|43.16|42.94|43.18|42.96|43.15|42.93|5
1733967440000|2024-12-12 01:37:20|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733967450000|2024-12-12 01:37:30|43.16|42.94|43.16|42.94|43.16|42.94|43.15|42.93|5
1733967460000|2024-12-12 01:37:40|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733967470000|2024-12-12 01:37:50|43.18|42.96|43.18|42.96|43.18|42.96|43.16|42.94|5
1733967480000|2024-12-12 01:38:00|43.17|42.95|43.18|42.96|43.18|42.96|43.16|42.94|10
1733967490000|2024-12-12 01:38:10|43.19|42.97|43.2|42.98|43.2|42.98|43.19|42.97|4
1733967500000|2024-12-12 01:38:20|43.19|42.97|43.19|42.97|43.19|42.97|43.18|42.96|3
1733967510000|2024-12-12 01:38:30|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733967520000|2024-12-12 01:38:40|43.21|42.99|43.22|43|43.22|43|43.21|42.99|2
1733967530000|2024-12-12 01:38:50|43.21|42.99|43.2|42.98|43.21|42.99|43.2|42.98|2
1733967540000|2024-12-12 01:39:00|43.21|42.99|43.22|43|43.22|43|43.21|42.99|2
1733967550000|2024-12-12 01:39:10|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733967560000|2024-12-12 01:39:20|43.22|43|43.22|43|43.22|43|43.22|43|1
1733967590000|2024-12-12 01:39:50|43.23|43.01|43.23|43.01|43.23|43.01|43.23|43.01|1
1733967600000|2024-12-12 01:40:00|43.25|43.03|43.29|43.07|43.29|43.07|43.25|43.03|4
1733967610000|2024-12-12 01:40:10|43.3|43.08|43.34|43.12|43.34|43.12|43.3|43.08|4
1733967620000|2024-12-12 01:40:20|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|2
1733967630000|2024-12-12 01:40:30|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|2
1733967640000|2024-12-12 01:40:40|43.35|43.13|43.34|43.12|43.35|43.13|43.34|43.12|2
1733967650000|2024-12-12 01:40:50|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1733967660000|2024-12-12 01:41:00|43.32|43.1|43.29|43.07|43.33|43.11|43.29|43.07|6
1733967670000|2024-12-12 01:41:10|43.28|43.06|43.27|43.05|43.28|43.06|43.25|43.03|9
1733967680000|2024-12-12 01:41:20|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|4
1733967690000|2024-12-12 01:41:30|43.29|43.07|43.28|43.06|43.3|43.08|43.28|43.06|4
1733967700000|2024-12-12 01:41:40|43.26|43.04|43.25|43.03|43.27|43.05|43.24|43.02|5
1733967710000|2024-12-12 01:41:50|43.24|43.02|43.25|43.03|43.25|43.03|43.24|43.02|2
1733967720000|2024-12-12 01:42:00|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1733967730000|2024-12-12 01:42:10|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733967750000|2024-12-12 01:42:30|43.26|43.04|43.25|43.03|43.27|43.05|43.25|43.03|3
1733967770000|2024-12-12 01:42:50|43.23|43.01|43.23|43.01|43.23|43.01|43.23|43.01|1
1733967780000|2024-12-12 01:43:00|43.24|43.02|43.21|42.99|43.24|43.02|43.21|42.99|5
1733967790000|2024-12-12 01:43:10|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733967800000|2024-12-12 01:43:20|43.22|43|43.22|43|43.22|43|43.21|42.99|3
1733967810000|2024-12-12 01:43:30|43.21|42.99|43.2|42.98|43.22|43|43.19|42.97|10
1733967830000|2024-12-12 01:43:50|43.21|42.99|43.23|43.01|43.23|43.01|43.21|42.99|3
1733967840000|2024-12-12 01:44:00|43.22|43|43.21|42.99|43.23|43.01|43.21|42.99|3
1733967850000|2024-12-12 01:44:10|43.2|42.98|43.21|42.99|43.21|42.99|43.19|42.97|4
1733967870000|2024-12-12 01:44:30|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733967880000|2024-12-12 01:44:40|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733967890000|2024-12-12 01:44:50|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733967900000|2024-12-12 01:45:00|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|2
1733967910000|2024-12-12 01:45:10|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733967920000|2024-12-12 01:45:20|43.2|42.98|43.2|42.98|43.21|42.99|43.2|42.98|3
1733967930000|2024-12-12 01:45:30|43.19|42.97|43.19|42.97|43.19|42.97|43.18|42.96|7
1733967940000|2024-12-12 01:45:40|43.18|42.96|43.17|42.95|43.19|42.97|43.17|42.95|6
1733967950000|2024-12-12 01:45:50|43.16|42.94|43.18|42.96|43.18|42.96|43.16|42.94|3
1733967960000|2024-12-12 01:46:00|43.17|42.95|43.18|42.96|43.18|42.96|43.17|42.95|4
1733967970000|2024-12-12 01:46:10|43.17|42.95|43.15|42.93|43.17|42.95|43.15|42.93|3
1733967980000|2024-12-12 01:46:20|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733967990000|2024-12-12 01:46:30|43.18|42.96|43.15|42.93|43.18|42.96|43.15|42.93|4
1733968000000|2024-12-12 01:46:40|43.16|42.94|43.13|42.91|43.16|42.94|43.13|42.91|4
1733968010000|2024-12-12 01:46:50|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733968020000|2024-12-12 01:47:00|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|3
1733968030000|2024-12-12 01:47:10|43.14|42.92|43.12|42.9|43.15|42.93|43.12|42.9|5
1733968040000|2024-12-12 01:47:20|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733968050000|2024-12-12 01:47:30|43.1|42.88|43.09|42.87|43.1|42.88|43.09|42.87|2
1733968060000|2024-12-12 01:47:40|43.1|42.88|43.13|42.91|43.13|42.91|43.1|42.88|3
1733968070000|2024-12-12 01:47:50|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733968080000|2024-12-12 01:48:00|43.12|42.9|43.13|42.91|43.15|42.93|43.12|42.9|4
1733968090000|2024-12-12 01:48:10|43.14|42.92|43.14|42.92|43.15|42.93|43.14|42.92|3
1733968100000|2024-12-12 01:48:20|43.15|42.93|43.14|42.92|43.15|42.93|43.13|42.91|4
1733968110000|2024-12-12 01:48:30|43.15|42.93|43.18|42.96|43.18|42.96|43.15|42.93|4
1733968120000|2024-12-12 01:48:40|43.19|42.97|43.17|42.95|43.19|42.97|43.16|42.94|7
1733968130000|2024-12-12 01:48:50|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733968140000|2024-12-12 01:49:00|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733968150000|2024-12-12 01:49:10|43.15|42.93|43.14|42.92|43.15|42.93|43.14|42.92|2
1733968160000|2024-12-12 01:49:20|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1733968170000|2024-12-12 01:49:30|43.11|42.89|43.1|42.88|43.12|42.9|43.1|42.88|4
1733968180000|2024-12-12 01:49:40|43.09|42.87|43.07|42.85|43.09|42.87|43.07|42.85|2
1733968190000|2024-12-12 01:49:50|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733968200000|2024-12-12 01:50:00|43.05|42.83|43.05|42.83|43.06|42.84|43.04|42.82|7
1733968210000|2024-12-12 01:50:10|43.04|42.82|43.04|42.82|43.05|42.83|43.04|42.82|3
1733968220000|2024-12-12 01:50:20|43.03|42.81|43.02|42.8|43.03|42.81|43.02|42.8|4
1733968230000|2024-12-12 01:50:30|43|42.78|42.99|42.77|43|42.78|42.99|42.77|2
1733968250000|2024-12-12 01:50:50|43.02|42.8|43.03|42.81|43.03|42.81|43.02|42.8|2
1733968260000|2024-12-12 01:51:00|43.02|42.8|43.01|42.79|43.02|42.8|43.01|42.79|2
1733968280000|2024-12-12 01:51:20|43|42.78|43|42.78|43|42.78|43|42.78|1
1733968290000|2024-12-12 01:51:30|43.01|42.79|43|42.78|43.01|42.79|43|42.78|2
1733968300000|2024-12-12 01:51:40|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733968310000|2024-12-12 01:51:50|43|42.78|42.99|42.77|43|42.78|42.99|42.77|2
1733968330000|2024-12-12 01:52:10|42.98|42.76|42.98|42.76|42.98|42.76|42.98|42.76|1
1733968340000|2024-12-12 01:52:20|42.99|42.77|42.98|42.76|42.99|42.77|42.98|42.76|2
1733968360000|2024-12-12 01:52:40|42.97|42.75|42.94|42.72|42.97|42.75|42.94|42.72|3
1733968370000|2024-12-12 01:52:50|42.93|42.71|42.92|42.7|42.93|42.71|42.92|42.7|2
1733968380000|2024-12-12 01:53:00|42.94|42.72|42.95|42.73|42.95|42.73|42.94|42.72|2
1733968400000|2024-12-12 01:53:20|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733968420000|2024-12-12 01:53:40|42.95|42.73|42.94|42.72|42.96|42.74|42.94|42.72|8
1733968440000|2024-12-12 01:54:00|42.93|42.71|42.93|42.71|42.93|42.71|42.93|42.71|1
1733968450000|2024-12-12 01:54:10|42.92|42.7|42.92|42.7|42.92|42.7|42.92|42.7|1
1733968460000|2024-12-12 01:54:20|42.91|42.69|42.91|42.69|42.91|42.69|42.91|42.69|1
1733968480000|2024-12-12 01:54:40|42.9|42.68|42.89|42.67|42.9|42.68|42.89|42.67|2
1733968540000|2024-12-12 01:55:40|42.9|42.68|42.9|42.68|42.9|42.68|42.89|42.67|5
1733968550000|2024-12-12 01:55:50|42.91|42.69|42.91|42.69|42.91|42.69|42.91|42.69|1
1733968570000|2024-12-12 01:56:10|42.92|42.7|42.92|42.7|42.93|42.71|42.91|42.69|5
1733968590000|2024-12-12 01:56:30|42.93|42.71|42.95|42.73|42.95|42.73|42.93|42.71|3
1733968600000|2024-12-12 01:56:40|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733968610000|2024-12-12 01:56:50|42.98|42.76|42.98|42.76|42.98|42.76|42.97|42.75|3
1733968640000|2024-12-12 01:57:20|42.97|42.75|42.96|42.74|42.97|42.75|42.96|42.74|2
1733968650000|2024-12-12 01:57:30|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733968660000|2024-12-12 01:57:40|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733968670000|2024-12-12 01:57:50|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733968680000|2024-12-12 01:58:00|42.96|42.74|42.95|42.73|42.96|42.74|42.95|42.73|2
1733968690000|2024-12-12 01:58:10|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733968700000|2024-12-12 01:58:20|42.97|42.75|42.98|42.76|42.99|42.77|42.97|42.75|4
1733968710000|2024-12-12 01:58:30|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733968720000|2024-12-12 01:58:40|42.98|42.76|42.98|42.76|42.98|42.76|42.98|42.76|1
1733968730000|2024-12-12 01:58:50|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733968740000|2024-12-12 01:59:00|43|42.78|43|42.78|43|42.78|43|42.78|1
1733968750000|2024-12-12 01:59:10|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733968760000|2024-12-12 01:59:20|43.02|42.8|43.02|42.8|43.02|42.8|43.01|42.79|5
1733968770000|2024-12-12 01:59:30|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733968790000|2024-12-12 01:59:50|43|42.78|43|42.78|43|42.78|43|42.78|1
1733968800000|2024-12-12 02:00:00|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733968810000|2024-12-12 02:00:10|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733968820000|2024-12-12 02:00:20|43.01|42.79|43|42.78|43.01|42.79|43|42.78|2
1733968830000|2024-12-12 02:00:30|43.01|42.79|43.02|42.8|43.02|42.8|43.01|42.79|2
1733968840000|2024-12-12 02:00:40|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733968850000|2024-12-12 02:00:50|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733968860000|2024-12-12 02:01:00|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733968870000|2024-12-12 02:01:10|43.06|42.84|43.05|42.83|43.06|42.84|43.04|42.82|4
1733968880000|2024-12-12 02:01:20|43.04|42.82|43.02|42.8|43.04|42.82|43.02|42.8|3
1733968890000|2024-12-12 02:01:30|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|2
1733968900000|2024-12-12 02:01:40|43.05|42.83|43.03|42.81|43.05|42.83|43.03|42.81|5
1733968910000|2024-12-12 02:01:50|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733968920000|2024-12-12 02:02:00|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|2
1733968930000|2024-12-12 02:02:10|43.05|42.83|43.04|42.82|43.05|42.83|43.03|42.81|4
1733968940000|2024-12-12 02:02:20|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733968950000|2024-12-12 02:02:30|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1733968960000|2024-12-12 02:02:40|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|4
1733968970000|2024-12-12 02:02:50|43.03|42.81|43.06|42.84|43.06|42.84|43.03|42.81|4
1733968980000|2024-12-12 02:03:00|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733968990000|2024-12-12 02:03:10|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733969000000|2024-12-12 02:03:20|43.09|42.87|43.12|42.9|43.12|42.9|43.09|42.87|2
1733969010000|2024-12-12 02:03:30|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733969020000|2024-12-12 02:03:40|43.12|42.9|43.14|42.92|43.14|42.92|43.12|42.9|5
1733969030000|2024-12-12 02:03:50|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733969040000|2024-12-12 02:04:00|43.14|42.92|43.14|42.92|43.15|42.93|43.14|42.92|3
1733969070000|2024-12-12 02:04:30|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733969080000|2024-12-12 02:04:40|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1733969090000|2024-12-12 02:04:50|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733969100000|2024-12-12 02:05:00|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1733969110000|2024-12-12 02:05:10|43.13|42.91|43.13|42.91|43.13|42.91|43.12|42.9|3
1733969120000|2024-12-12 02:05:20|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733969140000|2024-12-12 02:05:40|43.14|42.92|43.14|42.92|43.14|42.92|43.13|42.91|3
1733969150000|2024-12-12 02:05:50|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|3
1733969160000|2024-12-12 02:06:00|43.14|42.92|43.11|42.89|43.14|42.92|43.11|42.89|3
1733969170000|2024-12-12 02:06:10|43.12|42.9|43.12|42.9|43.13|42.91|43.12|42.9|3
1733969180000|2024-12-12 02:06:20|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1733969210000|2024-12-12 02:06:50|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733969220000|2024-12-12 02:07:00|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733969230000|2024-12-12 02:07:10|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733969240000|2024-12-12 02:07:20|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733969250000|2024-12-12 02:07:30|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733969270000|2024-12-12 02:07:50|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733969290000|2024-12-12 02:08:10|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733969300000|2024-12-12 02:08:20|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733969310000|2024-12-12 02:08:30|43.14|42.92|43.14|42.92|43.15|42.93|43.14|42.92|3
1733969320000|2024-12-12 02:08:40|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733969330000|2024-12-12 02:08:50|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733969340000|2024-12-12 02:09:00|43.17|42.95|43.16|42.94|43.17|42.95|43.16|42.94|2
1733969350000|2024-12-12 02:09:10|43.15|42.93|43.14|42.92|43.16|42.94|43.14|42.92|6
1733969360000|2024-12-12 02:09:20|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733969370000|2024-12-12 02:09:30|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733969400000|2024-12-12 02:10:00|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733969430000|2024-12-12 02:10:30|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733969440000|2024-12-12 02:10:40|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733969450000|2024-12-12 02:10:50|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733969470000|2024-12-12 02:11:10|43.12|42.9|43.11|42.89|43.12|42.9|43.11|42.89|2
1733969520000|2024-12-12 02:12:00|43.12|42.9|43.11|42.89|43.12|42.9|43.11|42.89|2
1733969530000|2024-12-12 02:12:10|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733969540000|2024-12-12 02:12:20|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733969560000|2024-12-12 02:12:40|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733969570000|2024-12-12 02:12:50|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1733969580000|2024-12-12 02:13:00|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733969590000|2024-12-12 02:13:10|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733969630000|2024-12-12 02:13:50|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1733969640000|2024-12-12 02:14:00|43.15|42.93|43.14|42.92|43.15|42.93|43.14|42.92|2
1733969650000|2024-12-12 02:14:10|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733969690000|2024-12-12 02:14:50|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733969710000|2024-12-12 02:15:10|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|3
1733969730000|2024-12-12 02:15:30|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733969760000|2024-12-12 02:16:00|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1733969770000|2024-12-12 02:16:10|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733969780000|2024-12-12 02:16:20|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733969790000|2024-12-12 02:16:30|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733969800000|2024-12-12 02:16:40|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733969810000|2024-12-12 02:16:50|43.21|42.99|43.22|43|43.22|43|43.21|42.99|2
1733969820000|2024-12-12 02:17:00|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|2
1733969830000|2024-12-12 02:17:10|43.25|43.03|43.27|43.05|43.27|43.05|43.25|43.03|2
1733969840000|2024-12-12 02:17:20|43.28|43.06|43.29|43.07|43.29|43.07|43.28|43.06|2
1733969850000|2024-12-12 02:17:30|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733969860000|2024-12-12 02:17:40|43.29|43.07|43.28|43.06|43.29|43.07|43.28|43.06|2
1733969870000|2024-12-12 02:17:50|43.29|43.07|43.29|43.07|43.29|43.07|43.29|43.07|1
1733969890000|2024-12-12 02:18:10|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733969900000|2024-12-12 02:18:20|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1733969910000|2024-12-12 02:18:30|43.3|43.08|43.27|43.05|43.3|43.08|43.27|43.05|3
1733969920000|2024-12-12 02:18:40|43.24|43.02|43.23|43.01|43.24|43.02|43.23|43.01|2
1733969930000|2024-12-12 02:18:50|43.22|43|43.22|43|43.22|43|43.21|42.99|3
1733969950000|2024-12-12 02:19:10|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733969960000|2024-12-12 02:19:20|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733969970000|2024-12-12 02:19:30|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733969980000|2024-12-12 02:19:40|43.22|43|43.22|43|43.22|43|43.22|43|1
1733970010000|2024-12-12 02:20:10|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1733970020000|2024-12-12 02:20:20|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733970030000|2024-12-12 02:20:30|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733970040000|2024-12-12 02:20:40|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733970050000|2024-12-12 02:20:50|43.22|43|43.22|43|43.22|43|43.22|43|1
1733970060000|2024-12-12 02:21:00|43.21|42.99|43.22|43|43.22|43|43.21|42.99|2
1733970090000|2024-12-12 02:21:30|43.23|43.01|43.25|43.03|43.25|43.03|43.23|43.01|3
1733970170000|2024-12-12 02:22:50|43.24|43.02|43.25|43.03|43.25|43.03|43.24|43.02|2
1733970190000|2024-12-12 02:23:10|43.26|43.04|43.28|43.06|43.28|43.06|43.26|43.04|3
1733970200000|2024-12-12 02:23:20|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|2
1733970210000|2024-12-12 02:23:30|43.31|43.09|43.3|43.08|43.31|43.09|43.3|43.08|2
1733970220000|2024-12-12 02:23:40|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733970250000|2024-12-12 02:24:10|43.32|43.1|43.33|43.11|43.34|43.12|43.32|43.1|4
1733970260000|2024-12-12 02:24:20|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|4
1733970270000|2024-12-12 02:24:30|43.3|43.08|43.31|43.09|43.31|43.09|43.3|43.08|2
1733970280000|2024-12-12 02:24:40|43.3|43.08|43.29|43.07|43.3|43.08|43.29|43.07|2
1733970290000|2024-12-12 02:24:50|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1733970310000|2024-12-12 02:25:10|43.27|43.05|43.27|43.05|43.27|43.05|43.27|43.05|1
1733970320000|2024-12-12 02:25:20|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1733970340000|2024-12-12 02:25:40|43.27|43.05|43.28|43.06|43.28|43.06|43.27|43.05|2
1733970350000|2024-12-12 02:25:50|43.27|43.05|43.27|43.05|43.28|43.06|43.27|43.05|3
1733970360000|2024-12-12 02:26:00|43.26|43.04|43.24|43.02|43.26|43.04|43.24|43.02|5
1733970370000|2024-12-12 02:26:10|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733970380000|2024-12-12 02:26:20|43.25|43.03|43.24|43.02|43.25|43.03|43.24|43.02|4
1733970390000|2024-12-12 02:26:30|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733970400000|2024-12-12 02:26:40|43.24|43.02|43.23|43.01|43.24|43.02|43.23|43.01|2
1733970410000|2024-12-12 02:26:50|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733970420000|2024-12-12 02:27:00|43.25|43.03|43.25|43.03|43.26|43.04|43.25|43.03|3
1733970430000|2024-12-12 02:27:10|43.24|43.02|43.23|43.01|43.25|43.03|43.23|43.01|4
1733970440000|2024-12-12 02:27:20|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733970450000|2024-12-12 02:27:30|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|4
1733970470000|2024-12-12 02:27:50|43.26|43.04|43.26|43.04|43.27|43.05|43.26|43.04|3
1733970480000|2024-12-12 02:28:00|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733970500000|2024-12-12 02:28:20|43.25|43.03|43.25|43.03|43.26|43.04|43.25|43.03|3
1733970510000|2024-12-12 02:28:30|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733970530000|2024-12-12 02:28:50|43.25|43.03|43.24|43.02|43.25|43.03|43.24|43.02|4
1733970550000|2024-12-12 02:29:10|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733970560000|2024-12-12 02:29:20|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733970590000|2024-12-12 02:29:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733970600000|2024-12-12 02:30:00|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733970610000|2024-12-12 02:30:10|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1733970620000|2024-12-12 02:30:20|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733970640000|2024-12-12 02:30:40|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733970660000|2024-12-12 02:31:00|43.27|43.05|43.28|43.06|43.28|43.06|43.27|43.05|2
1733970670000|2024-12-12 02:31:10|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|2
1733970710000|2024-12-12 02:31:50|43.31|43.09|43.32|43.1|43.32|43.1|43.31|43.09|2
1733970740000|2024-12-12 02:32:20|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733970750000|2024-12-12 02:32:30|43.35|43.13|43.34|43.12|43.35|43.13|43.34|43.12|2
1733970770000|2024-12-12 02:32:50|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733970840000|2024-12-12 02:34:00|43.36|43.14|43.36|43.14|43.36|43.14|43.36|43.14|1
1733970850000|2024-12-12 02:34:10|43.4|43.18|43.4|43.18|43.42|43.2|43.4|43.18|5
1733970860000|2024-12-12 02:34:20|43.39|43.17|43.37|43.15|43.39|43.17|43.37|43.15|3
1733970870000|2024-12-12 02:34:30|43.38|43.16|43.39|43.17|43.39|43.17|43.37|43.15|4
1733970880000|2024-12-12 02:34:40|43.38|43.16|43.38|43.16|43.38|43.16|43.38|43.16|1
1733970900000|2024-12-12 02:35:00|43.37|43.15|43.36|43.14|43.37|43.15|43.36|43.14|2
1733970910000|2024-12-12 02:35:10|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733970920000|2024-12-12 02:35:20|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|2
1733970930000|2024-12-12 02:35:30|43.36|43.14|43.36|43.14|43.36|43.14|43.35|43.13|3
1733970940000|2024-12-12 02:35:40|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|2
1733970950000|2024-12-12 02:35:50|43.39|43.17|43.41|43.19|43.41|43.19|43.39|43.17|3
1733970970000|2024-12-12 02:36:10|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733970980000|2024-12-12 02:36:20|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733970990000|2024-12-12 02:36:30|43.42|43.2|43.44|43.22|43.44|43.22|43.42|43.2|3
1733971000000|2024-12-12 02:36:40|43.45|43.23|43.45|43.23|43.45|43.23|43.45|43.23|1
1733971010000|2024-12-12 02:36:50|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733971020000|2024-12-12 02:37:00|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733971030000|2024-12-12 02:37:10|43.45|43.23|43.45|43.23|43.45|43.23|43.45|43.23|1
1733971040000|2024-12-12 02:37:20|43.46|43.24|43.5|43.28|43.5|43.28|43.46|43.24|5
1733971050000|2024-12-12 02:37:30|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733971070000|2024-12-12 02:37:50|43.52|43.3|43.54|43.32|43.54|43.32|43.52|43.3|2
1733971080000|2024-12-12 02:38:00|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733971100000|2024-12-12 02:38:20|43.56|43.34|43.59|43.37|43.59|43.37|43.56|43.34|3
1733971120000|2024-12-12 02:38:40|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1733971130000|2024-12-12 02:38:50|43.56|43.34|43.56|43.34|43.57|43.35|43.56|43.34|3
1733971140000|2024-12-12 02:39:00|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733971150000|2024-12-12 02:39:10|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733971170000|2024-12-12 02:39:30|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733971180000|2024-12-12 02:39:40|43.56|43.34|43.59|43.37|43.59|43.37|43.56|43.34|2
1733971190000|2024-12-12 02:39:50|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733971200000|2024-12-12 02:40:00|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733971210000|2024-12-12 02:40:10|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733971240000|2024-12-12 02:40:40|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733971250000|2024-12-12 02:40:50|43.57|43.35|43.55|43.33|43.57|43.35|43.55|43.33|3
1733971260000|2024-12-12 02:41:00|43.56|43.34|43.6|43.38|43.6|43.38|43.56|43.34|5
1733971280000|2024-12-12 02:41:20|43.62|43.4|43.64|43.42|43.65|43.43|43.62|43.4|4
1733971290000|2024-12-12 02:41:30|43.63|43.41|43.63|43.41|43.63|43.41|43.63|43.41|1
1733971300000|2024-12-12 02:41:40|43.62|43.4|43.63|43.41|43.63|43.41|43.62|43.4|2
1733971310000|2024-12-12 02:41:50|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733971320000|2024-12-12 02:42:00|43.61|43.39|43.6|43.38|43.61|43.39|43.6|43.38|2
1733971330000|2024-12-12 02:42:10|43.61|43.39|43.61|43.39|43.62|43.4|43.61|43.39|3
1733971340000|2024-12-12 02:42:20|43.6|43.38|43.6|43.38|43.6|43.38|43.6|43.38|1
1733971360000|2024-12-12 02:42:40|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1733971370000|2024-12-12 02:42:50|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733971380000|2024-12-12 02:43:00|43.59|43.37|43.59|43.37|43.6|43.38|43.59|43.37|3
1733971390000|2024-12-12 02:43:10|43.6|43.38|43.62|43.4|43.62|43.4|43.6|43.38|3
1733971400000|2024-12-12 02:43:20|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733971420000|2024-12-12 02:43:40|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733971430000|2024-12-12 02:43:50|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733971460000|2024-12-12 02:44:20|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733971470000|2024-12-12 02:44:30|43.6|43.38|43.59|43.37|43.6|43.38|43.59|43.37|2
1733971480000|2024-12-12 02:44:40|43.6|43.38|43.59|43.37|43.6|43.38|43.59|43.37|2
1733971490000|2024-12-12 02:44:50|43.6|43.38|43.6|43.38|43.6|43.38|43.6|43.38|1
1733971500000|2024-12-12 02:45:00|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733971510000|2024-12-12 02:45:10|43.6|43.38|43.59|43.37|43.6|43.38|43.59|43.37|2
1733971520000|2024-12-12 02:45:20|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733971530000|2024-12-12 02:45:30|43.59|43.37|43.58|43.36|43.59|43.37|43.58|43.36|2
1733971540000|2024-12-12 02:45:40|43.59|43.37|43.59|43.37|43.59|43.37|43.58|43.36|3
1733971560000|2024-12-12 02:46:00|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733971570000|2024-12-12 02:46:10|43.62|43.4|43.61|43.39|43.62|43.4|43.59|43.37|6
1733971580000|2024-12-12 02:46:20|43.6|43.38|43.61|43.39|43.61|43.39|43.6|43.38|2
1733971590000|2024-12-12 02:46:30|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733971600000|2024-12-12 02:46:40|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733971610000|2024-12-12 02:46:50|43.63|43.41|43.63|43.41|43.63|43.41|43.63|43.41|1
1733971620000|2024-12-12 02:47:00|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|2
1733971630000|2024-12-12 02:47:10|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1733971640000|2024-12-12 02:47:20|43.65|43.43|43.65|43.43|43.65|43.43|43.65|43.43|1
1733971650000|2024-12-12 02:47:30|43.64|43.42|43.63|43.41|43.64|43.42|43.62|43.4|4
1733971660000|2024-12-12 02:47:40|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|2
1733971670000|2024-12-12 02:47:50|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733971680000|2024-12-12 02:48:00|43.61|43.39|43.54|43.32|43.61|43.39|43.54|43.32|6
1733971690000|2024-12-12 02:48:10|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733971720000|2024-12-12 02:48:40|43.55|43.33|43.54|43.32|43.55|43.33|43.54|43.32|2
1733971740000|2024-12-12 02:49:00|43.51|43.29|43.47|43.25|43.51|43.29|43.47|43.25|4
1733971750000|2024-12-12 02:49:10|43.48|43.26|43.5|43.28|43.5|43.28|43.48|43.26|5
1733971760000|2024-12-12 02:49:20|43.51|43.29|43.49|43.27|43.51|43.29|43.49|43.27|5
1733971770000|2024-12-12 02:49:30|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733971790000|2024-12-12 02:49:50|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733971800000|2024-12-12 02:50:00|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733971810000|2024-12-12 02:50:10|43.5|43.28|43.5|43.28|43.51|43.29|43.5|43.28|3
1733971830000|2024-12-12 02:50:30|43.51|43.29|43.51|43.29|43.51|43.29|43.5|43.28|3
1733971840000|2024-12-12 02:50:40|43.52|43.3|43.53|43.31|43.53|43.31|43.52|43.3|2
1733971850000|2024-12-12 02:50:50|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733971870000|2024-12-12 02:51:10|43.53|43.31|43.55|43.33|43.55|43.33|43.53|43.31|2
1733971880000|2024-12-12 02:51:20|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733971890000|2024-12-12 02:51:30|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733971900000|2024-12-12 02:51:40|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733971910000|2024-12-12 02:51:50|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|2
1733971930000|2024-12-12 02:52:10|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733971940000|2024-12-12 02:52:20|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733971950000|2024-12-12 02:52:30|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733971990000|2024-12-12 02:53:10|43.5|43.28|43.5|43.28|43.51|43.29|43.5|43.28|5
1733972000000|2024-12-12 02:53:20|43.49|43.27|43.48|43.26|43.49|43.27|43.48|43.26|2
1733972010000|2024-12-12 02:53:30|43.49|43.27|43.47|43.25|43.49|43.27|43.47|43.25|3
1733972020000|2024-12-12 02:53:40|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733972030000|2024-12-12 02:53:50|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1733972050000|2024-12-12 02:54:10|43.5|43.28|43.5|43.28|43.5|43.28|43.49|43.27|3
1733972080000|2024-12-12 02:54:40|43.51|43.29|43.53|43.31|43.53|43.31|43.51|43.29|3
1733972090000|2024-12-12 02:54:50|43.54|43.32|43.56|43.34|43.56|43.34|43.54|43.32|3
1733972100000|2024-12-12 02:55:00|43.57|43.35|43.6|43.38|43.6|43.38|43.57|43.35|4
1733972110000|2024-12-12 02:55:10|43.61|43.39|43.63|43.41|43.63|43.41|43.61|43.39|2
1733972120000|2024-12-12 02:55:20|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1733972130000|2024-12-12 02:55:30|43.65|43.43|43.66|43.44|43.66|43.44|43.65|43.43|2
1733972140000|2024-12-12 02:55:40|43.67|43.45|43.68|43.46|43.68|43.46|43.67|43.45|2
1733972150000|2024-12-12 02:55:50|43.69|43.47|43.73|43.51|43.73|43.51|43.69|43.47|4
1733972160000|2024-12-12 02:56:00|43.71|43.49|43.72|43.5|43.72|43.5|43.7|43.48|4
1733972180000|2024-12-12 02:56:20|43.73|43.51|43.7|43.48|43.73|43.51|43.7|43.48|4
1733972190000|2024-12-12 02:56:30|43.72|43.5|43.74|43.52|43.74|43.52|43.72|43.5|2
1733972200000|2024-12-12 02:56:40|43.75|43.53|43.95|43.73|43.95|43.73|43.75|43.53|7
1733972210000|2024-12-12 02:56:50|43.96|43.74|44.03|43.81|44.09|43.87|43.96|43.74|14
1733972220000|2024-12-12 02:57:00|44.02|43.8|44.09|43.87|44.12|43.9|44.02|43.8|17
1733972230000|2024-12-12 02:57:10|44.1|43.88|44.05|43.83|44.1|43.88|44.04|43.82|12
1733972240000|2024-12-12 02:57:20|44.04|43.82|44.1|43.88|44.11|43.89|44.03|43.81|13
1733972250000|2024-12-12 02:57:30|44.11|43.89|44.03|43.81|44.11|43.89|44.03|43.81|10
1733972260000|2024-12-12 02:57:40|44.02|43.8|44.06|43.84|44.07|43.85|44.02|43.8|8
1733972270000|2024-12-12 02:57:50|44.07|43.85|44.06|43.84|44.08|43.86|44.06|43.84|4
1733972280000|2024-12-12 02:58:00|44.07|43.85|44.14|43.92|44.14|43.92|44.07|43.85|9
1733972290000|2024-12-12 02:58:10|44.13|43.91|44.07|43.85|44.13|43.91|44.06|43.84|9
1733972300000|2024-12-12 02:58:20|44.06|43.84|44.06|43.84|44.06|43.84|44.05|43.83|3
1733972310000|2024-12-12 02:58:30|44.07|43.85|44.13|43.91|44.13|43.91|44.07|43.85|8
1733972320000|2024-12-12 02:58:40|44.14|43.92|44.21|43.99|44.21|43.99|44.14|43.92|12
1733972330000|2024-12-12 02:58:50|44.2|43.98|44.22|44|44.23|44.01|44.2|43.98|9
1733972340000|2024-12-12 02:59:00|44.2|43.98|44.18|43.96|44.2|43.98|44.18|43.96|3
1733972350000|2024-12-12 02:59:10|44.17|43.95|44.16|43.94|44.19|43.97|44.16|43.94|3
1733972360000|2024-12-12 02:59:20|44.17|43.95|44.17|43.95|44.17|43.95|44.16|43.94|3
1733972390000|2024-12-12 02:59:50|44.18|43.96|44.17|43.95|44.18|43.96|44.17|43.95|4
1733972400000|2024-12-12 03:00:00|44.15|43.93|44.07|43.85|44.15|43.93|44.06|43.84|11
1733972410000|2024-12-12 03:00:10|44.06|43.84|44.07|43.85|44.07|43.85|44.06|43.84|2
1733972420000|2024-12-12 03:00:20|44.06|43.84|43.94|43.72|44.06|43.84|43.94|43.72|3
1733972430000|2024-12-12 03:00:30|43.97|43.75|43.91|43.69|43.98|43.76|43.91|43.69|10
1733972440000|2024-12-12 03:00:40|43.9|43.68|43.91|43.69|43.91|43.69|43.9|43.68|2
1733972460000|2024-12-12 03:01:00|43.9|43.68|43.86|43.64|43.9|43.68|43.86|43.64|4
1733972470000|2024-12-12 03:01:10|43.87|43.65|43.84|43.62|43.87|43.65|43.84|43.62|4
1733972480000|2024-12-12 03:01:20|43.85|43.63|43.85|43.63|43.86|43.64|43.84|43.62|8
1733972490000|2024-12-12 03:01:30|43.86|43.64|43.84|43.62|43.86|43.64|43.84|43.62|3
1733972500000|2024-12-12 03:01:40|43.85|43.63|43.92|43.7|43.92|43.7|43.85|43.63|4
1733972510000|2024-12-12 03:01:50|43.95|43.73|43.92|43.7|43.95|43.73|43.92|43.7|6
1733972520000|2024-12-12 03:02:00|43.93|43.71|43.92|43.7|43.94|43.72|43.92|43.7|8
1733972530000|2024-12-12 03:02:10|43.9|43.68|43.89|43.67|43.9|43.68|43.87|43.65|8
1733972540000|2024-12-12 03:02:20|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1733972550000|2024-12-12 03:02:30|43.87|43.65|43.85|43.63|43.87|43.65|43.84|43.62|5
1733972560000|2024-12-12 03:02:40|43.86|43.64|43.88|43.66|43.88|43.66|43.86|43.64|6
1733972580000|2024-12-12 03:03:00|43.86|43.64|43.82|43.6|43.87|43.65|43.82|43.6|7
1733972590000|2024-12-12 03:03:10|43.83|43.61|43.83|43.61|43.83|43.61|43.83|43.61|1
1733972600000|2024-12-12 03:03:20|43.85|43.63|43.86|43.64|43.86|43.64|43.85|43.63|8
1733972620000|2024-12-12 03:03:40|43.87|43.65|43.86|43.64|43.87|43.65|43.86|43.64|2
1733972630000|2024-12-12 03:03:50|43.85|43.63|43.72|43.5|43.85|43.63|43.72|43.5|9
1733972640000|2024-12-12 03:04:00|43.73|43.51|43.74|43.52|43.76|43.54|43.69|43.47|13
1733972660000|2024-12-12 03:04:20|43.73|43.51|43.73|43.51|43.74|43.52|43.72|43.5|7
1733972670000|2024-12-12 03:04:30|43.75|43.53|43.75|43.53|43.77|43.55|43.75|43.53|5
1733972680000|2024-12-12 03:04:40|43.76|43.54|43.75|43.53|43.77|43.55|43.75|43.53|6
1733972690000|2024-12-12 03:04:50|43.76|43.54|43.74|43.52|43.76|43.54|43.73|43.51|5
1733972700000|2024-12-12 03:05:00|43.75|43.53|43.72|43.5|43.75|43.53|43.72|43.5|4
1733972710000|2024-12-12 03:05:10|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|2
1733972720000|2024-12-12 03:05:20|43.71|43.49|43.71|43.49|43.71|43.49|43.69|43.47|4
1733972730000|2024-12-12 03:05:30|43.7|43.48|43.7|43.48|43.7|43.48|43.69|43.47|5
1733972740000|2024-12-12 03:05:40|43.71|43.49|43.73|43.51|43.73|43.51|43.71|43.49|3
1733972750000|2024-12-12 03:05:50|43.72|43.5|43.73|43.51|43.73|43.51|43.72|43.5|2
1733972760000|2024-12-12 03:06:00|43.74|43.52|43.77|43.55|43.77|43.55|43.74|43.52|4
1733972770000|2024-12-12 03:06:10|43.78|43.56|43.83|43.61|43.83|43.61|43.78|43.56|6
1733972780000|2024-12-12 03:06:20|43.85|43.63|43.93|43.71|43.93|43.71|43.85|43.63|8
1733972790000|2024-12-12 03:06:30|43.94|43.72|43.96|43.74|43.96|43.74|43.94|43.72|3
1733972800000|2024-12-12 03:06:40|43.95|43.73|43.94|43.72|43.95|43.73|43.91|43.69|7
1733972810000|2024-12-12 03:06:50|43.95|43.73|43.92|43.7|43.95|43.73|43.9|43.68|7
1733972820000|2024-12-12 03:07:00|43.91|43.69|43.92|43.7|43.92|43.7|43.91|43.69|8
1733972830000|2024-12-12 03:07:10|43.91|43.69|43.94|43.72|43.94|43.72|43.91|43.69|4
1733972840000|2024-12-12 03:07:20|43.95|43.73|43.96|43.74|43.96|43.74|43.95|43.73|2
1733972850000|2024-12-12 03:07:30|43.95|43.73|43.98|43.76|43.98|43.76|43.95|43.73|4
1733972860000|2024-12-12 03:07:40|43.99|43.77|44.03|43.81|44.03|43.81|43.99|43.77|4
1733972870000|2024-12-12 03:07:50|44.02|43.8|44.03|43.81|44.03|43.81|44.02|43.8|2
1733972880000|2024-12-12 03:08:00|44.04|43.82|44.02|43.8|44.04|43.82|44.02|43.8|5
1733972890000|2024-12-12 03:08:10|44.03|43.81|44.03|43.81|44.03|43.81|44.02|43.8|5
1733972900000|2024-12-12 03:08:20|44.04|43.82|43.98|43.76|44.06|43.84|43.96|43.74|7
1733972910000|2024-12-12 03:08:30|44|43.78|43.99|43.77|44|43.78|43.98|43.76|11
1733972920000|2024-12-12 03:08:40|43.97|43.75|43.97|43.75|43.98|43.76|43.96|43.74|7
1733972930000|2024-12-12 03:08:50|43.96|43.74|43.98|43.76|43.98|43.76|43.96|43.74|3
1733972940000|2024-12-12 03:09:00|43.99|43.77|44|43.78|44|43.78|43.99|43.77|2
1733972950000|2024-12-12 03:09:10|43.99|43.77|43.99|43.77|44|43.78|43.98|43.76|7
1733972970000|2024-12-12 03:09:30|44|43.78|44.04|43.82|44.06|43.84|44|43.78|7
1733972980000|2024-12-12 03:09:40|44.05|43.83|44.06|43.84|44.06|43.84|44.04|43.82|4
1733972990000|2024-12-12 03:09:50|44.07|43.85|44.06|43.84|44.07|43.85|44.06|43.84|2
1733973000000|2024-12-12 03:10:00|44.07|43.85|44.08|43.86|44.08|43.86|44.06|43.84|4
1733973010000|2024-12-12 03:10:10|44.09|43.87|44.09|43.87|44.09|43.87|44.09|43.87|1
1733973020000|2024-12-12 03:10:20|44.08|43.86|44.09|43.87|44.09|43.87|44.08|43.86|4
1733973030000|2024-12-12 03:10:30|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733973040000|2024-12-12 03:10:40|44.12|43.9|44.12|43.9|44.13|43.91|44.12|43.9|3
1733973050000|2024-12-12 03:10:50|44.13|43.91|44.12|43.9|44.13|43.91|44.12|43.9|2
1733973060000|2024-12-12 03:11:00|44.14|43.92|44.18|43.96|44.18|43.96|44.14|43.92|5
1733973070000|2024-12-12 03:11:10|44.2|43.98|44.2|43.98|44.22|44|44.2|43.98|5
1733973080000|2024-12-12 03:11:20|44.19|43.97|44.13|43.91|44.19|43.97|44.13|43.91|5
1733973090000|2024-12-12 03:11:30|44.14|43.92|44.12|43.9|44.14|43.92|44.12|43.9|7
1733973100000|2024-12-12 03:11:40|44.13|43.91|44.22|44|44.22|44|44.13|43.91|10
1733973110000|2024-12-12 03:11:50|44.23|44.01|44.24|44.02|44.25|44.03|44.23|44.01|4
1733973120000|2024-12-12 03:12:00|44.25|44.03|44.25|44.03|44.25|44.03|44.24|44.02|3
1733973190000|2024-12-12 03:13:10|44.28|44.06|44.33|44.11|44.33|44.11|44.28|44.06|6
1733973200000|2024-12-12 03:13:20|44.34|44.12|44.39|44.17|44.39|44.17|44.34|44.12|6
1733973210000|2024-12-12 03:13:30|44.4|44.18|44.37|44.15|44.4|44.18|44.37|44.15|4
1733973220000|2024-12-12 03:13:40|44.36|44.14|44.35|44.13|44.37|44.15|44.35|44.13|6
1733973230000|2024-12-12 03:13:50|44.34|44.12|44.37|44.15|44.37|44.15|44.34|44.12|6
1733973240000|2024-12-12 03:14:00|44.36|44.14|44.42|44.2|44.42|44.2|44.35|44.13|8
1733973250000|2024-12-12 03:14:10|44.41|44.19|44.41|44.19|44.42|44.2|44.41|44.19|5
1733973260000|2024-12-12 03:14:20|44.42|44.2|44.42|44.2|44.42|44.2|44.42|44.2|1
1733973270000|2024-12-12 03:14:30|44.41|44.19|44.39|44.17|44.42|44.2|44.39|44.17|4
1733973280000|2024-12-12 03:14:40|44.38|44.16|44.36|44.14|44.38|44.16|44.36|44.14|5
1733973290000|2024-12-12 03:14:50|44.37|44.15|44.39|44.17|44.39|44.17|44.37|44.15|2
1733973300000|2024-12-12 03:15:00|44.37|44.15|44.39|44.17|44.39|44.17|44.37|44.15|6
1733973310000|2024-12-12 03:15:10|44.4|44.18|44.4|44.18|44.4|44.18|44.4|44.18|1
1733973320000|2024-12-12 03:15:20|44.41|44.19|44.37|44.15|44.41|44.19|44.37|44.15|5
1733973330000|2024-12-12 03:15:30|44.38|44.16|44.38|44.16|44.39|44.17|44.38|44.16|3
1733973340000|2024-12-12 03:15:40|44.4|44.18|44.46|44.24|44.46|44.24|44.4|44.18|6
1733973350000|2024-12-12 03:15:50|44.47|44.25|44.45|44.23|44.48|44.26|44.45|44.23|5
1733973360000|2024-12-12 03:16:00|44.44|44.22|44.47|44.25|44.47|44.25|44.44|44.22|8
1733973370000|2024-12-12 03:16:10|44.46|44.24|44.44|44.22|44.46|44.24|44.44|44.22|2
1733973380000|2024-12-12 03:16:20|44.45|44.23|44.44|44.22|44.46|44.24|44.44|44.22|4
1733973390000|2024-12-12 03:16:30|44.43|44.21|44.41|44.19|44.43|44.21|44.41|44.19|3
1733973400000|2024-12-12 03:16:40|44.4|44.18|44.37|44.15|44.4|44.18|44.37|44.15|3
1733973410000|2024-12-12 03:16:50|44.38|44.16|44.4|44.18|44.4|44.18|44.38|44.16|10
1733973420000|2024-12-12 03:17:00|44.39|44.17|44.39|44.17|44.39|44.17|44.39|44.17|1
1733973430000|2024-12-12 03:17:10|44.38|44.16|44.32|44.1|44.38|44.16|44.32|44.1|8
1733973440000|2024-12-12 03:17:20|44.33|44.11|44.37|44.15|44.38|44.16|44.31|44.09|9
1733973450000|2024-12-12 03:17:30|44.38|44.16|44.4|44.18|44.4|44.18|44.36|44.14|11
1733973460000|2024-12-12 03:17:40|44.39|44.17|44.39|44.17|44.4|44.18|44.38|44.16|5
1733973470000|2024-12-12 03:17:50|44.38|44.16|44.35|44.13|44.39|44.17|44.35|44.13|5
1733973480000|2024-12-12 03:18:00|44.36|44.14|44.36|44.14|44.37|44.15|44.36|44.14|3
1733973490000|2024-12-12 03:18:10|44.35|44.13|44.41|44.19|44.41|44.19|44.35|44.13|6
1733973500000|2024-12-12 03:18:20|44.42|44.2|44.42|44.2|44.42|44.2|44.41|44.19|3
1733973510000|2024-12-12 03:18:30|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733973520000|2024-12-12 03:18:40|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|2
1733973530000|2024-12-12 03:18:50|44.44|44.22|44.45|44.23|44.47|44.25|44.43|44.21|7
1733973540000|2024-12-12 03:19:00|44.46|44.24|44.44|44.22|44.47|44.25|44.44|44.22|6
1733973550000|2024-12-12 03:19:10|44.45|44.23|44.46|44.24|44.47|44.25|44.45|44.23|4
1733973560000|2024-12-12 03:19:20|44.49|44.27|44.49|44.27|44.49|44.27|44.49|44.27|1
1733973570000|2024-12-12 03:19:30|44.44|44.22|44.41|44.19|44.44|44.22|44.4|44.18|4
1733973580000|2024-12-12 03:19:40|44.37|44.15|44.32|44.1|44.37|44.15|44.32|44.1|5
1733973590000|2024-12-12 03:19:50|44.31|44.09|44.2|43.98|44.31|44.09|44.2|43.98|5
1733973600000|2024-12-12 03:20:00|44.19|43.97|44.22|44|44.22|44|44.17|43.95|6
1733973610000|2024-12-12 03:20:10|44.23|44.01|44.28|44.06|44.29|44.07|44.16|43.94|17
1733973620000|2024-12-12 03:20:20|44.27|44.05|44.28|44.06|44.32|44.1|44.27|44.05|12
1733973630000|2024-12-12 03:20:30|44.26|44.04|44.31|44.09|44.32|44.1|44.26|44.04|11
1733973640000|2024-12-12 03:20:40|44.32|44.1|44.35|44.13|44.35|44.13|44.31|44.09|8
1733973650000|2024-12-12 03:20:50|44.36|44.14|44.35|44.13|44.37|44.15|44.33|44.11|9
1733973660000|2024-12-12 03:21:00|44.36|44.14|44.36|44.14|44.39|44.17|44.35|44.13|9
1733973670000|2024-12-12 03:21:10|44.37|44.15|44.37|44.15|44.37|44.15|44.37|44.15|1
1733973680000|2024-12-12 03:21:20|44.31|44.09|44.21|43.99|44.31|44.09|44.21|43.99|7
1733973690000|2024-12-12 03:21:30|44.2|43.98|44.14|43.92|44.2|43.98|44.14|43.92|6
1733973700000|2024-12-12 03:21:40|44.15|43.93|44.16|43.94|44.16|43.94|44.15|43.93|2
1733973710000|2024-12-12 03:21:50|44.17|43.95|44.18|43.96|44.23|44.01|44.14|43.92|13
1733973720000|2024-12-12 03:22:00|44.17|43.95|44.16|43.94|44.17|43.95|44.16|43.94|2
1733973730000|2024-12-12 03:22:10|44.15|43.93|44.14|43.92|44.15|43.93|44.13|43.91|4
1733973740000|2024-12-12 03:22:20|44.13|43.91|44.19|43.97|44.19|43.97|44.13|43.91|4
1733973750000|2024-12-12 03:22:30|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733973760000|2024-12-12 03:22:40|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|2
1733973770000|2024-12-12 03:22:50|44.17|43.95|44.15|43.93|44.17|43.95|44.15|43.93|3
1733973780000|2024-12-12 03:23:00|44.14|43.92|44.1|43.88|44.14|43.92|44.09|43.87|10
1733973790000|2024-12-12 03:23:10|44.12|43.9|44.12|43.9|44.12|43.9|44.1|43.88|7
1733973800000|2024-12-12 03:23:20|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733973810000|2024-12-12 03:23:30|44.14|43.92|44.14|43.92|44.14|43.92|44.13|43.91|3
1733973820000|2024-12-12 03:23:40|44.16|43.94|44.15|43.93|44.18|43.96|44.13|43.91|7
1733973830000|2024-12-12 03:23:50|44.14|43.92|44.11|43.89|44.14|43.92|44.1|43.88|11
1733973840000|2024-12-12 03:24:00|44.13|43.91|44.13|43.91|44.13|43.91|44.12|43.9|3
1733973850000|2024-12-12 03:24:10|44.12|43.9|44.12|43.9|44.12|43.9|44.12|43.9|1
1733973860000|2024-12-12 03:24:20|44.13|43.91|44.12|43.9|44.13|43.91|44.12|43.9|4
1733973870000|2024-12-12 03:24:30|44.13|43.91|44.12|43.9|44.13|43.91|44.12|43.9|2
1733973880000|2024-12-12 03:24:40|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733973900000|2024-12-12 03:25:00|44.12|43.9|44.13|43.91|44.13|43.91|44.12|43.9|2
1733973910000|2024-12-12 03:25:10|44.12|43.9|44.13|43.91|44.14|43.92|44.12|43.9|6
1733973920000|2024-12-12 03:25:20|44.15|43.93|44.15|43.93|44.15|43.93|44.15|43.93|1
1733973930000|2024-12-12 03:25:30|44.16|43.94|44.2|43.98|44.2|43.98|44.16|43.94|3
1733973940000|2024-12-12 03:25:40|44.21|43.99|44.13|43.91|44.21|43.99|44.12|43.9|6
1733973950000|2024-12-12 03:25:50|44.12|43.9|44.12|43.9|44.14|43.92|44.12|43.9|6
1733973960000|2024-12-12 03:26:00|44.13|43.91|44.13|43.91|44.13|43.91|44.11|43.89|5
1733973970000|2024-12-12 03:26:10|44.12|43.9|44.28|44.06|44.28|44.06|44.12|43.9|11
1733973980000|2024-12-12 03:26:20|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|2
1733973990000|2024-12-12 03:26:30|44.27|44.05|44.26|44.04|44.28|44.06|44.25|44.03|8
1733974000000|2024-12-12 03:26:40|44.19|43.97|44.15|43.93|44.19|43.97|44.14|43.92|8
1733974010000|2024-12-12 03:26:50|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733974020000|2024-12-12 03:27:00|44.17|43.95|44.21|43.99|44.22|44|44.17|43.95|9
1733974030000|2024-12-12 03:27:10|44.2|43.98|44.18|43.96|44.2|43.98|44.18|43.96|3
1733974040000|2024-12-12 03:27:20|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1733974050000|2024-12-12 03:27:30|44.22|44|44.22|44|44.22|44|44.22|44|1
1733974060000|2024-12-12 03:27:40|44.21|43.99|44.21|43.99|44.21|43.99|44.2|43.98|3
1733974070000|2024-12-12 03:27:50|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733974080000|2024-12-12 03:28:00|44.25|44.03|44.26|44.04|44.26|44.04|44.23|44.01|5
1733974090000|2024-12-12 03:28:10|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|2
1733974100000|2024-12-12 03:28:20|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1733974110000|2024-12-12 03:28:30|44.26|44.04|44.27|44.05|44.27|44.05|44.26|44.04|2
1733974130000|2024-12-12 03:28:50|44.26|44.04|44.25|44.03|44.27|44.05|44.25|44.03|6
1733974140000|2024-12-12 03:29:00|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|4
1733974170000|2024-12-12 03:29:30|44.27|44.05|44.26|44.04|44.27|44.05|44.25|44.03|5
1733974180000|2024-12-12 03:29:40|44.28|44.06|44.28|44.06|44.29|44.07|44.28|44.06|3
1733974190000|2024-12-12 03:29:50|44.29|44.07|44.27|44.05|44.29|44.07|44.27|44.05|5
1733974200000|2024-12-12 03:30:00|44.28|44.06|44.27|44.05|44.28|44.06|44.26|44.04|3
1733974210000|2024-12-12 03:30:10|44.26|44.04|44.25|44.03|44.27|44.05|44.24|44.02|12
1733974220000|2024-12-12 03:30:20|44.24|44.02|44.24|44.02|44.25|44.03|44.24|44.02|5
1733974230000|2024-12-12 03:30:30|44.25|44.03|44.23|44.01|44.25|44.03|44.23|44.01|3
1733974240000|2024-12-12 03:30:40|44.2|43.98|44.22|44|44.22|44|44.2|43.98|3
1733974250000|2024-12-12 03:30:50|44.23|44.01|44.24|44.02|44.24|44.02|44.22|44|4
1733974260000|2024-12-12 03:31:00|44.23|44.01|44.22|44|44.23|44.01|44.22|44|2
1733974270000|2024-12-12 03:31:10|44.21|43.99|44.18|43.96|44.22|44|44.18|43.96|6
1733974280000|2024-12-12 03:31:20|44.19|43.97|44.19|43.97|44.2|43.98|44.19|43.97|3
1733974290000|2024-12-12 03:31:30|44.2|43.98|44.24|44.02|44.24|44.02|44.19|43.97|6
1733974300000|2024-12-12 03:31:40|44.22|44|44.22|44|44.23|44.01|44.22|44|7
1733974310000|2024-12-12 03:31:50|44.21|43.99|44.23|44.01|44.23|44.01|44.21|43.99|5
1733974320000|2024-12-12 03:32:00|44.22|44|44.24|44.02|44.24|44.02|44.22|44|3
1733974330000|2024-12-12 03:32:10|44.25|44.03|44.28|44.06|44.28|44.06|44.25|44.03|3
1733974340000|2024-12-12 03:32:20|44.29|44.07|44.32|44.1|44.32|44.1|44.28|44.06|6
1733974350000|2024-12-12 03:32:30|44.33|44.11|44.33|44.11|44.33|44.11|44.32|44.1|3
1733974360000|2024-12-12 03:32:40|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|2
1733974370000|2024-12-12 03:32:50|44.32|44.1|44.28|44.06|44.32|44.1|44.28|44.06|4
1733974380000|2024-12-12 03:33:00|44.29|44.07|44.3|44.08|44.31|44.09|44.29|44.07|7
1733974390000|2024-12-12 03:33:10|44.31|44.09|44.34|44.12|44.37|44.15|44.29|44.07|12
1733974400000|2024-12-12 03:33:20|44.35|44.13|44.36|44.14|44.36|44.14|44.35|44.13|4
1733974410000|2024-12-12 03:33:30|44.35|44.13|44.35|44.13|44.36|44.14|44.34|44.12|5
1733974420000|2024-12-12 03:33:40|44.33|44.11|44.28|44.06|44.34|44.12|44.27|44.05|9
1733974430000|2024-12-12 03:33:50|44.26|44.04|44.27|44.05|44.27|44.05|44.25|44.03|3
1733974440000|2024-12-12 03:34:00|44.26|44.04|44.26|44.04|44.27|44.05|44.25|44.03|5
1733974450000|2024-12-12 03:34:10|44.25|44.03|44.22|44|44.25|44.03|44.19|43.97|9
1733974460000|2024-12-12 03:34:20|44.21|43.99|44.27|44.05|44.27|44.05|44.21|43.99|7
1733974470000|2024-12-12 03:34:30|44.28|44.06|44.28|44.06|44.29|44.07|44.28|44.06|3
1733974480000|2024-12-12 03:34:40|44.29|44.07|44.28|44.06|44.29|44.07|44.26|44.04|6
1733974490000|2024-12-12 03:34:50|44.27|44.05|44.3|44.08|44.31|44.09|44.27|44.05|6
1733974500000|2024-12-12 03:35:00|44.31|44.09|44.33|44.11|44.33|44.11|44.3|44.08|6
1733974510000|2024-12-12 03:35:10|44.35|44.13|44.34|44.12|44.35|44.13|44.34|44.12|2
1733974520000|2024-12-12 03:35:20|44.33|44.11|44.33|44.11|44.34|44.12|44.32|44.1|5
1733974530000|2024-12-12 03:35:30|44.32|44.1|44.32|44.1|44.32|44.1|44.3|44.08|7
1733974550000|2024-12-12 03:35:50|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733974560000|2024-12-12 03:36:00|44.29|44.07|44.21|43.99|44.29|44.07|44.21|43.99|6
1733974570000|2024-12-12 03:36:10|44.2|43.98|44.15|43.93|44.2|43.98|44.14|43.92|7
1733974580000|2024-12-12 03:36:20|44.19|43.97|44.2|43.98|44.21|43.99|44.19|43.97|3
1733974590000|2024-12-12 03:36:30|44.23|44.01|44.24|44.02|44.24|44.02|44.21|43.99|4
1733974600000|2024-12-12 03:36:40|44.22|44|44.22|44|44.23|44.01|44.22|44|5
1733974610000|2024-12-12 03:36:50|44.2|43.98|44.16|43.94|44.2|43.98|44.15|43.93|11
1733974620000|2024-12-12 03:37:00|44.18|43.96|44.18|43.96|44.19|43.97|44.16|43.94|13
1733974630000|2024-12-12 03:37:10|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1733974640000|2024-12-12 03:37:20|44.19|43.97|44.2|43.98|44.2|43.98|44.18|43.96|3
1733974650000|2024-12-12 03:37:30|44.19|43.97|44.19|43.97|44.19|43.97|44.18|43.96|3
1733974660000|2024-12-12 03:37:40|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733974670000|2024-12-12 03:37:50|44.19|43.97|44.16|43.94|44.2|43.98|44.16|43.94|5
1733974680000|2024-12-12 03:38:00|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1733974690000|2024-12-12 03:38:10|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733974700000|2024-12-12 03:38:20|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1733974710000|2024-12-12 03:38:30|44.15|43.93|44.16|43.94|44.16|43.94|44.15|43.93|2
1733974720000|2024-12-12 03:38:40|44.17|43.95|44.17|43.95|44.17|43.95|44.16|43.94|3
1733974730000|2024-12-12 03:38:50|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733974740000|2024-12-12 03:39:00|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1733974750000|2024-12-12 03:39:10|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733974760000|2024-12-12 03:39:20|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|2
1733974790000|2024-12-12 03:39:50|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1733974800000|2024-12-12 03:40:00|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1733974820000|2024-12-12 03:40:20|44.19|43.97|44.2|43.98|44.2|43.98|44.18|43.96|4
1733974830000|2024-12-12 03:40:30|44.21|43.99|44.23|44.01|44.23|44.01|44.21|43.99|3
1733974840000|2024-12-12 03:40:40|44.22|44|44.23|44.01|44.23|44.01|44.22|44|2
1733974850000|2024-12-12 03:40:50|44.22|44|44.23|44.01|44.24|44.02|44.22|44|4
1733974860000|2024-12-12 03:41:00|44.25|44.03|44.23|44.01|44.25|44.03|44.23|44.01|3
1733974870000|2024-12-12 03:41:10|44.22|44|44.25|44.03|44.25|44.03|44.22|44|4
1733974880000|2024-12-12 03:41:20|44.23|44.01|44.1|43.88|44.23|44.01|44.1|43.88|8
1733974890000|2024-12-12 03:41:30|44.09|43.87|44.09|43.87|44.1|43.88|44.07|43.85|7
1733974900000|2024-12-12 03:41:40|44.1|43.88|44.1|43.88|44.1|43.88|44.08|43.86|3
1733974910000|2024-12-12 03:41:50|44.11|43.89|44.12|43.9|44.12|43.9|44.11|43.89|2
1733974920000|2024-12-12 03:42:00|44.11|43.89|44.11|43.89|44.11|43.89|44.11|43.89|1
1733974930000|2024-12-12 03:42:10|44.14|43.92|44.14|43.92|44.14|43.92|44.14|43.92|1
1733974940000|2024-12-12 03:42:20|44.15|43.93|44.16|43.94|44.16|43.94|44.15|43.93|2
1733974950000|2024-12-12 03:42:30|44.17|43.95|44.19|43.97|44.2|43.98|44.17|43.95|6
1733974960000|2024-12-12 03:42:40|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733974970000|2024-12-12 03:42:50|44.18|43.96|44.16|43.94|44.18|43.96|44.16|43.94|5
1733974980000|2024-12-12 03:43:00|44.14|43.92|44.14|43.92|44.16|43.94|44.14|43.92|7
1733974990000|2024-12-12 03:43:10|44.13|43.91|44.13|43.91|44.13|43.91|44.12|43.9|3
1733975000000|2024-12-12 03:43:20|44.14|43.92|44.14|43.92|44.17|43.95|44.13|43.91|12
1733975010000|2024-12-12 03:43:30|44.13|43.91|44.11|43.89|44.13|43.91|44.11|43.89|3
1733975020000|2024-12-12 03:43:40|44.12|43.9|44.09|43.87|44.12|43.9|44.08|43.86|5
1733975040000|2024-12-12 03:44:00|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733975050000|2024-12-12 03:44:10|44.09|43.87|44.09|43.87|44.09|43.87|44.08|43.86|3
1733975060000|2024-12-12 03:44:20|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1733975070000|2024-12-12 03:44:30|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733975080000|2024-12-12 03:44:40|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1733975090000|2024-12-12 03:44:50|44.09|43.87|44.1|43.88|44.1|43.88|44.09|43.87|6
1733975100000|2024-12-12 03:45:00|44.09|43.87|44.07|43.85|44.09|43.87|44.05|43.83|5
1733975110000|2024-12-12 03:45:10|44.05|43.83|44.07|43.85|44.07|43.85|44.05|43.83|4
1733975120000|2024-12-12 03:45:20|44.06|43.84|44.07|43.85|44.07|43.85|44.06|43.84|4
1733975130000|2024-12-12 03:45:30|44.06|43.84|44.09|43.87|44.1|43.88|44.05|43.83|10
1733975140000|2024-12-12 03:45:40|44.08|43.86|44.08|43.86|44.08|43.86|44.06|43.84|9
1733975150000|2024-12-12 03:45:50|44.07|43.85|44.04|43.82|44.08|43.86|44.04|43.82|6
1733975160000|2024-12-12 03:46:00|44.05|43.83|44.04|43.82|44.06|43.84|44.04|43.82|6
1733975170000|2024-12-12 03:46:10|44.05|43.83|44.05|43.83|44.05|43.83|44.05|43.83|1
1733975180000|2024-12-12 03:46:20|44.06|43.84|44.04|43.82|44.06|43.84|44.04|43.82|5
1733975190000|2024-12-12 03:46:30|44.03|43.81|44.03|43.81|44.04|43.82|44.01|43.79|9
1733975200000|2024-12-12 03:46:40|44.02|43.8|44.04|43.82|44.04|43.82|44.02|43.8|3
1733975220000|2024-12-12 03:47:00|44.03|43.81|44.03|43.81|44.04|43.82|44.03|43.81|3
1733975230000|2024-12-12 03:47:10|44.02|43.8|44.02|43.8|44.03|43.81|44.02|43.8|5
1733975240000|2024-12-12 03:47:20|44.01|43.79|44|43.78|44.01|43.79|44|43.78|2
1733975250000|2024-12-12 03:47:30|43.99|43.77|43.97|43.75|43.99|43.77|43.97|43.75|3
1733975270000|2024-12-12 03:47:50|43.96|43.74|43.96|43.74|43.96|43.74|43.96|43.74|1
1733975280000|2024-12-12 03:48:00|43.95|43.73|43.96|43.74|43.96|43.74|43.95|43.73|4
1733975290000|2024-12-12 03:48:10|43.95|43.73|43.96|43.74|43.96|43.74|43.95|43.73|2
1733975300000|2024-12-12 03:48:20|43.95|43.73|43.95|43.73|43.95|43.73|43.95|43.73|1
1733975310000|2024-12-12 03:48:30|43.94|43.72|43.94|43.72|43.94|43.72|43.94|43.72|1
1733975320000|2024-12-12 03:48:40|43.89|43.67|43.91|43.69|43.91|43.69|43.89|43.67|3
1733975330000|2024-12-12 03:48:50|43.92|43.7|43.9|43.68|43.92|43.7|43.9|43.68|5
1733975340000|2024-12-12 03:49:00|43.91|43.69|43.9|43.68|43.92|43.7|43.9|43.68|6
1733975350000|2024-12-12 03:49:10|43.89|43.67|43.86|43.64|43.89|43.67|43.86|43.64|4
1733975360000|2024-12-12 03:49:20|43.85|43.63|43.85|43.63|43.85|43.63|43.85|43.63|1
1733975370000|2024-12-12 03:49:30|43.86|43.64|43.85|43.63|43.86|43.64|43.85|43.63|2
1733975380000|2024-12-12 03:49:40|43.83|43.61|43.83|43.61|43.83|43.61|43.83|43.61|1
1733975390000|2024-12-12 03:49:50|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1733975400000|2024-12-12 03:50:00|43.81|43.59|43.8|43.58|43.81|43.59|43.8|43.58|2
1733975420000|2024-12-12 03:50:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733975430000|2024-12-12 03:50:30|43.79|43.57|43.79|43.57|43.79|43.57|43.79|43.57|1
1733975440000|2024-12-12 03:50:40|43.8|43.58|43.85|43.63|43.85|43.63|43.8|43.58|4
1733975450000|2024-12-12 03:50:50|43.91|43.69|43.9|43.68|43.91|43.69|43.9|43.68|6
1733975460000|2024-12-12 03:51:00|43.89|43.67|43.91|43.69|43.91|43.69|43.89|43.67|5
1733975470000|2024-12-12 03:51:10|43.9|43.68|43.9|43.68|43.9|43.68|43.9|43.68|1
1733975480000|2024-12-12 03:51:20|43.89|43.67|43.89|43.67|43.9|43.68|43.89|43.67|3
1733975490000|2024-12-12 03:51:30|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1733975500000|2024-12-12 03:51:40|43.87|43.65|43.86|43.64|43.87|43.65|43.85|43.63|3
1733975510000|2024-12-12 03:51:50|43.87|43.65|43.89|43.67|43.89|43.67|43.87|43.65|2
1733975520000|2024-12-12 03:52:00|43.9|43.68|43.9|43.68|43.92|43.7|43.9|43.68|7
1733975530000|2024-12-12 03:52:10|43.89|43.67|43.87|43.65|43.9|43.68|43.87|43.65|5
1733975540000|2024-12-12 03:52:20|43.88|43.66|43.88|43.66|43.89|43.67|43.88|43.66|5
1733975550000|2024-12-12 03:52:30|43.87|43.65|43.87|43.65|43.87|43.65|43.87|43.65|1
1733975560000|2024-12-12 03:52:40|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1733975570000|2024-12-12 03:52:50|43.87|43.65|43.89|43.67|43.89|43.67|43.87|43.65|2
1733975610000|2024-12-12 03:53:30|43.87|43.65|43.84|43.62|43.87|43.65|43.84|43.62|2
1733975620000|2024-12-12 03:53:40|43.85|43.63|43.84|43.62|43.85|43.63|43.84|43.62|4
1733975630000|2024-12-12 03:53:50|43.83|43.61|43.84|43.62|43.84|43.62|43.83|43.61|2
1733975640000|2024-12-12 03:54:00|43.83|43.61|43.83|43.61|43.84|43.62|43.83|43.61|3
1733975650000|2024-12-12 03:54:10|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1733975660000|2024-12-12 03:54:20|43.81|43.59|43.81|43.59|43.81|43.59|43.81|43.59|1
1733975680000|2024-12-12 03:54:40|43.82|43.6|43.81|43.59|43.82|43.6|43.81|43.59|2
1733975690000|2024-12-12 03:54:50|43.8|43.58|43.8|43.58|43.8|43.58|43.8|43.58|1
1733975700000|2024-12-12 03:55:00|43.79|43.57|43.79|43.57|43.81|43.59|43.79|43.57|7
1733975710000|2024-12-12 03:55:10|43.78|43.56|43.79|43.57|43.8|43.58|43.78|43.56|4
1733975720000|2024-12-12 03:55:20|43.8|43.58|43.8|43.58|43.8|43.58|43.8|43.58|1
1733975730000|2024-12-12 03:55:30|43.81|43.59|43.8|43.58|43.81|43.59|43.8|43.58|4
1733975740000|2024-12-12 03:55:40|43.81|43.59|43.81|43.59|43.81|43.59|43.81|43.59|1
1733975750000|2024-12-12 03:55:50|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1733975770000|2024-12-12 03:56:10|43.83|43.61|43.85|43.63|43.85|43.63|43.83|43.61|2
1733975780000|2024-12-12 03:56:20|43.86|43.64|43.85|43.63|43.86|43.64|43.85|43.63|2
1733975800000|2024-12-12 03:56:40|43.86|43.64|43.86|43.64|43.87|43.65|43.86|43.64|3
1733975810000|2024-12-12 03:56:50|43.87|43.65|43.82|43.6|43.87|43.65|43.82|43.6|6
1733975820000|2024-12-12 03:57:00|43.84|43.62|43.85|43.63|43.85|43.63|43.82|43.6|6
1733975830000|2024-12-12 03:57:10|43.86|43.64|43.88|43.66|43.89|43.67|43.85|43.63|12
1733975840000|2024-12-12 03:57:20|43.87|43.65|43.87|43.65|43.88|43.66|43.87|43.65|3
1733975850000|2024-12-12 03:57:30|43.86|43.64|43.83|43.61|43.86|43.64|43.83|43.61|6
1733975860000|2024-12-12 03:57:40|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1733975870000|2024-12-12 03:57:50|43.81|43.59|43.77|43.55|43.81|43.59|43.77|43.55|5
1733975880000|2024-12-12 03:58:00|43.74|43.52|43.72|43.5|43.74|43.52|43.71|43.49|5
1733975890000|2024-12-12 03:58:10|43.73|43.51|43.7|43.48|43.73|43.51|43.7|43.48|7
1733975900000|2024-12-12 03:58:20|43.69|43.47|43.68|43.46|43.69|43.47|43.68|43.46|4
1733975910000|2024-12-12 03:58:30|43.7|43.48|43.7|43.48|43.7|43.48|43.69|43.47|3
1733975920000|2024-12-12 03:58:40|43.69|43.47|43.71|43.49|43.71|43.49|43.69|43.47|5
1733975930000|2024-12-12 03:58:50|43.73|43.51|43.74|43.52|43.75|43.53|43.73|43.51|6
1733975940000|2024-12-12 03:59:00|43.73|43.51|43.72|43.5|43.73|43.51|43.71|43.49|6
1733975950000|2024-12-12 03:59:10|43.73|43.51|43.75|43.53|43.75|43.53|43.73|43.51|3
1733975960000|2024-12-12 03:59:20|43.77|43.55|43.78|43.56|43.78|43.56|43.77|43.55|2
1733975970000|2024-12-12 03:59:30|43.79|43.57|43.81|43.59|43.81|43.59|43.79|43.57|5
1733976000000|2024-12-12 04:00:00|43.8|43.58|43.8|43.58|43.81|43.59|43.8|43.58|3
1733976010000|2024-12-12 04:00:10|43.81|43.59|43.86|43.64|43.86|43.64|43.81|43.59|5
1733976020000|2024-12-12 04:00:20|43.87|43.65|43.89|43.67|43.89|43.67|43.87|43.65|3
1733976030000|2024-12-12 04:00:30|43.88|43.66|43.87|43.65|43.88|43.66|43.86|43.64|6
1733976040000|2024-12-12 04:00:40|43.86|43.64|43.87|43.65|43.87|43.65|43.86|43.64|2
1733976050000|2024-12-12 04:00:50|43.88|43.66|43.87|43.65|43.88|43.66|43.87|43.65|4
1733976060000|2024-12-12 04:01:00|43.88|43.66|43.87|43.65|43.88|43.66|43.87|43.65|4
1733976070000|2024-12-12 04:01:10|43.88|43.66|43.87|43.65|43.88|43.66|43.87|43.65|2
1733976080000|2024-12-12 04:01:20|43.88|43.66|43.87|43.65|43.88|43.66|43.86|43.64|4
1733976090000|2024-12-12 04:01:30|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1733976100000|2024-12-12 04:01:40|43.87|43.65|43.86|43.64|43.87|43.65|43.86|43.64|2
1733976110000|2024-12-12 04:01:50|43.87|43.65|43.87|43.65|43.87|43.65|43.87|43.65|1
1733976120000|2024-12-12 04:02:00|43.89|43.67|43.9|43.68|43.9|43.68|43.88|43.66|4
1733976130000|2024-12-12 04:02:10|43.91|43.69|43.91|43.69|43.91|43.69|43.91|43.69|1
1733976140000|2024-12-12 04:02:20|43.92|43.7|43.92|43.7|43.92|43.7|43.92|43.7|1
1733976150000|2024-12-12 04:02:30|43.91|43.69|43.91|43.69|43.91|43.69|43.88|43.66|6
1733976160000|2024-12-12 04:02:40|43.9|43.68|43.91|43.69|43.91|43.69|43.9|43.68|2
1733976170000|2024-12-12 04:02:50|43.92|43.7|43.92|43.7|43.92|43.7|43.92|43.7|1
1733976190000|2024-12-12 04:03:10|43.93|43.71|43.98|43.76|43.98|43.76|43.93|43.71|5
1733976220000|2024-12-12 04:03:40|43.99|43.77|44|43.78|44|43.78|43.99|43.77|2
1733976230000|2024-12-12 04:03:50|44.01|43.79|44.01|43.79|44.01|43.79|44.01|43.79|1
1733976240000|2024-12-12 04:04:00|44.02|43.8|44.02|43.8|44.02|43.8|44.02|43.8|1
1733976250000|2024-12-12 04:04:10|44.03|43.81|44.03|43.81|44.03|43.81|44.03|43.81|1
1733976270000|2024-12-12 04:04:30|44.05|43.83|44.05|43.83|44.05|43.83|44.05|43.83|1
1733976280000|2024-12-12 04:04:40|44.06|43.84|44.04|43.82|44.06|43.84|44.04|43.82|3
1733976290000|2024-12-12 04:04:50|44.05|43.83|44.05|43.83|44.05|43.83|44.05|43.83|1
1733976300000|2024-12-12 04:05:00|44.06|43.84|44.07|43.85|44.07|43.85|44.06|43.84|2
1733976310000|2024-12-12 04:05:10|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1733976320000|2024-12-12 04:05:20|44.09|43.87|44.09|43.87|44.09|43.87|44.09|43.87|1
1733976400000|2024-12-12 04:06:40|44.11|43.89|44.1|43.88|44.13|43.91|44.1|43.88|8
1733976410000|2024-12-12 04:06:50|44.11|43.89|44.11|43.89|44.11|43.89|44.11|43.89|1
1733976420000|2024-12-12 04:07:00|44.12|43.9|44.12|43.9|44.13|43.91|44.12|43.9|5
1733976440000|2024-12-12 04:07:20|44.11|43.89|44.13|43.91|44.13|43.91|44.11|43.89|3
1733976450000|2024-12-12 04:07:30|44.14|43.92|44.14|43.92|44.14|43.92|44.14|43.92|1
1733976460000|2024-12-12 04:07:40|44.16|43.94|44.17|43.95|44.17|43.95|44.16|43.94|2
1733976480000|2024-12-12 04:08:00|44.18|43.96|44.18|43.96|44.18|43.96|44.18|43.96|1
1733976490000|2024-12-12 04:08:10|44.19|43.97|44.18|43.96|44.19|43.97|44.17|43.95|4
1733976500000|2024-12-12 04:08:20|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|2
1733976510000|2024-12-12 04:08:30|44.19|43.97|44.19|43.97|44.19|43.97|44.18|43.96|5
1733976520000|2024-12-12 04:08:40|44.2|43.98|44.21|43.99|44.21|43.99|44.2|43.98|2
1733976530000|2024-12-12 04:08:50|44.22|44|44.23|44.01|44.23|44.01|44.22|44|2
1733976540000|2024-12-12 04:09:00|44.25|44.03|44.25|44.03|44.26|44.04|44.25|44.03|5
1733976550000|2024-12-12 04:09:10|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733976560000|2024-12-12 04:09:20|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733976570000|2024-12-12 04:09:30|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|2
1733976580000|2024-12-12 04:09:40|44.29|44.07|44.33|44.11|44.33|44.11|44.29|44.07|4
1733976590000|2024-12-12 04:09:50|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733976600000|2024-12-12 04:10:00|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733976610000|2024-12-12 04:10:10|44.34|44.12|44.33|44.11|44.34|44.12|44.32|44.1|4
1733976620000|2024-12-12 04:10:20|44.32|44.1|44.32|44.1|44.33|44.11|44.32|44.1|3
1733976630000|2024-12-12 04:10:30|44.28|44.06|44.26|44.04|44.28|44.06|44.26|44.04|3
1733976640000|2024-12-12 04:10:40|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733976650000|2024-12-12 04:10:50|44.27|44.05|44.27|44.05|44.27|44.05|44.26|44.04|3
1733976660000|2024-12-12 04:11:00|44.26|44.04|44.27|44.05|44.29|44.07|44.25|44.03|12
1733976670000|2024-12-12 04:11:10|44.28|44.06|44.24|44.02|44.28|44.06|44.24|44.02|5
1733976680000|2024-12-12 04:11:20|44.22|44|44.23|44.01|44.23|44.01|44.22|44|4
1733976690000|2024-12-12 04:11:30|44.22|44|44.23|44.01|44.23|44.01|44.2|43.98|7
1733976700000|2024-12-12 04:11:40|44.22|44|44.21|43.99|44.22|44|44.21|43.99|6
1733976710000|2024-12-12 04:11:50|44.22|44|44.22|44|44.23|44.01|44.22|44|3
1733976720000|2024-12-12 04:12:00|44.23|44.01|44.18|43.96|44.24|44.02|44.18|43.96|6
1733976730000|2024-12-12 04:12:10|44.17|43.95|44.17|43.95|44.19|43.97|44.17|43.95|5
1733976740000|2024-12-12 04:12:20|44.14|43.92|44.16|43.94|44.16|43.94|44.14|43.92|5
1733976750000|2024-12-12 04:12:30|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1733976780000|2024-12-12 04:13:00|44.18|43.96|44.21|43.99|44.21|43.99|44.18|43.96|3
1733976790000|2024-12-12 04:13:10|44.22|44|44.23|44.01|44.23|44.01|44.22|44|4
1733976800000|2024-12-12 04:13:20|44.24|44.02|44.24|44.02|44.24|44.02|44.23|44.01|3
1733976810000|2024-12-12 04:13:30|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|2
1733976820000|2024-12-12 04:13:40|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733976830000|2024-12-12 04:13:50|44.24|44.02|44.24|44.02|44.24|44.02|44.23|44.01|3
1733976840000|2024-12-12 04:14:00|44.23|44.01|44.2|43.98|44.23|44.01|44.2|43.98|6
1733976850000|2024-12-12 04:14:10|44.21|43.99|44.21|43.99|44.22|44|44.21|43.99|3
1733976860000|2024-12-12 04:14:20|44.2|43.98|44.18|43.96|44.2|43.98|44.18|43.96|3
1733976870000|2024-12-12 04:14:30|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|6
1733976880000|2024-12-12 04:14:40|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|4
1733976890000|2024-12-12 04:14:50|44.21|43.99|44.2|43.98|44.21|43.99|44.2|43.98|2
1733976900000|2024-12-12 04:15:00|44.21|43.99|44.24|44.02|44.24|44.02|44.21|43.99|3
1733976910000|2024-12-12 04:15:10|44.23|44.01|44.23|44.01|44.23|44.01|44.21|43.99|5
1733976920000|2024-12-12 04:15:20|44.24|44.02|44.23|44.01|44.24|44.02|44.23|44.01|2
1733976930000|2024-12-12 04:15:30|44.24|44.02|44.21|43.99|44.24|44.02|44.21|43.99|4
1733976940000|2024-12-12 04:15:40|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733976950000|2024-12-12 04:15:50|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|4
1733976970000|2024-12-12 04:16:10|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733976980000|2024-12-12 04:16:20|44.22|44|44.22|44|44.22|44|44.22|44|1
1733976990000|2024-12-12 04:16:30|44.23|44.01|44.22|44|44.23|44.01|44.21|43.99|4
1733977000000|2024-12-12 04:16:40|44.21|43.99|44.21|43.99|44.21|43.99|44.2|43.98|3
1733977010000|2024-12-12 04:16:50|44.2|43.98|44.21|43.99|44.22|44|44.2|43.98|4
1733977020000|2024-12-12 04:17:00|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733977030000|2024-12-12 04:17:10|44.19|43.97|44.15|43.93|44.19|43.97|44.15|43.93|5
1733977040000|2024-12-12 04:17:20|44.14|43.92|44.14|43.92|44.14|43.92|44.14|43.92|1
1733977050000|2024-12-12 04:17:30|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733977060000|2024-12-12 04:17:40|44.12|43.9|44.13|43.91|44.13|43.91|44.12|43.9|4
1733977070000|2024-12-12 04:17:50|44.14|43.92|44.14|43.92|44.14|43.92|44.13|43.91|5
1733977080000|2024-12-12 04:18:00|44.15|43.93|44.15|43.93|44.16|43.94|44.15|43.93|3
1733977090000|2024-12-12 04:18:10|44.16|43.94|44.17|43.95|44.2|43.98|44.16|43.94|7
1733977100000|2024-12-12 04:18:20|44.18|43.96|44.18|43.96|44.18|43.96|44.18|43.96|1
1733977110000|2024-12-12 04:18:30|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1733977130000|2024-12-12 04:18:50|44.18|43.96|44.18|43.96|44.18|43.96|44.18|43.96|1
1733977140000|2024-12-12 04:19:00|44.19|43.97|44.27|44.05|44.27|44.05|44.19|43.97|6
1733977150000|2024-12-12 04:19:10|44.28|44.06|44.38|44.16|44.38|44.16|44.28|44.06|6
1733977160000|2024-12-12 04:19:20|44.37|44.15|44.41|44.19|44.42|44.2|44.37|44.15|5
1733977170000|2024-12-12 04:19:30|44.42|44.2|44.4|44.18|44.45|44.23|44.38|44.16|9
1733977180000|2024-12-12 04:19:40|44.41|44.19|44.39|44.17|44.41|44.19|44.39|44.17|7
1733977190000|2024-12-12 04:19:50|44.4|44.18|44.44|44.22|44.44|44.22|44.4|44.18|6
1733977200000|2024-12-12 04:20:00|44.45|44.23|44.46|44.24|44.46|44.24|44.45|44.23|2
1733977210000|2024-12-12 04:20:10|44.39|44.17|44.44|44.22|44.44|44.22|44.39|44.17|9
1733977220000|2024-12-12 04:20:20|44.45|44.23|44.46|44.24|44.46|44.24|44.45|44.23|2
1733977230000|2024-12-12 04:20:30|44.4|44.18|44.41|44.19|44.41|44.19|44.4|44.18|2
1733977240000|2024-12-12 04:20:40|44.42|44.2|44.44|44.22|44.44|44.22|44.42|44.2|3
1733977250000|2024-12-12 04:20:50|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733977260000|2024-12-12 04:21:00|44.42|44.2|44.41|44.19|44.43|44.21|44.41|44.19|3
1733977270000|2024-12-12 04:21:10|44.38|44.16|44.34|44.12|44.38|44.16|44.34|44.12|5
1733977280000|2024-12-12 04:21:20|44.35|44.13|44.44|44.22|44.44|44.22|44.35|44.13|4
1733977290000|2024-12-12 04:21:30|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1733977300000|2024-12-12 04:21:40|44.44|44.22|44.41|44.19|44.44|44.22|44.41|44.19|4
1733977310000|2024-12-12 04:21:50|44.42|44.2|44.44|44.22|44.44|44.22|44.42|44.2|3
1733977320000|2024-12-12 04:22:00|44.43|44.21|44.43|44.21|44.43|44.21|44.41|44.19|5
1733977330000|2024-12-12 04:22:10|44.44|44.22|44.41|44.19|44.44|44.22|44.41|44.19|4
1733977340000|2024-12-12 04:22:20|44.42|44.2|44.45|44.23|44.45|44.23|44.42|44.2|6
1733977350000|2024-12-12 04:22:30|44.46|44.24|44.53|44.31|44.53|44.31|44.46|44.24|8
1733977360000|2024-12-12 04:22:40|44.55|44.33|44.54|44.32|44.57|44.35|44.54|44.32|6
1733977380000|2024-12-12 04:23:00|44.55|44.33|44.56|44.34|44.56|44.34|44.55|44.33|4
1733977400000|2024-12-12 04:23:20|44.57|44.35|44.54|44.32|44.57|44.35|44.54|44.32|4
1733977410000|2024-12-12 04:23:30|44.53|44.31|44.49|44.27|44.53|44.31|44.48|44.26|6
1733977420000|2024-12-12 04:23:40|44.48|44.26|44.53|44.31|44.53|44.31|44.48|44.26|6
1733977430000|2024-12-12 04:23:50|44.54|44.32|44.54|44.32|44.54|44.32|44.54|44.32|1
1733977440000|2024-12-12 04:24:00|44.53|44.31|44.54|44.32|44.54|44.32|44.53|44.31|2
1733977450000|2024-12-12 04:24:10|44.53|44.31|44.52|44.3|44.53|44.31|44.5|44.28|8
1733977460000|2024-12-12 04:24:20|44.51|44.29|44.5|44.28|44.52|44.3|44.5|44.28|6
1733977470000|2024-12-12 04:24:30|44.49|44.27|44.49|44.27|44.5|44.28|44.49|44.27|3
1733977480000|2024-12-12 04:24:40|44.5|44.28|44.51|44.29|44.51|44.29|44.5|44.28|2
1733977490000|2024-12-12 04:24:50|44.5|44.28|44.49|44.27|44.5|44.28|44.49|44.27|2
1733977500000|2024-12-12 04:25:00|44.48|44.26|44.49|44.27|44.49|44.27|44.48|44.26|2
1733977510000|2024-12-12 04:25:10|44.48|44.26|44.5|44.28|44.5|44.28|44.48|44.26|3
1733977520000|2024-12-12 04:25:20|44.49|44.27|44.49|44.27|44.49|44.27|44.47|44.25|5
1733977530000|2024-12-12 04:25:30|44.5|44.28|44.43|44.21|44.5|44.28|44.43|44.21|9
1733977540000|2024-12-12 04:25:40|44.46|44.24|44.42|44.2|44.48|44.26|44.42|44.2|8
1733977550000|2024-12-12 04:25:50|44.41|44.19|44.39|44.17|44.42|44.2|44.39|44.17|5
1733977560000|2024-12-12 04:26:00|44.38|44.16|44.34|44.12|44.4|44.18|44.34|44.12|10
1733977570000|2024-12-12 04:26:10|44.33|44.11|44.31|44.09|44.33|44.11|44.31|44.09|7
1733977580000|2024-12-12 04:26:20|44.29|44.07|44.28|44.06|44.31|44.09|44.26|44.04|11
1733977600000|2024-12-12 04:26:40|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|4
1733977620000|2024-12-12 04:27:00|44.31|44.09|44.31|44.09|44.31|44.09|44.3|44.08|3
1733977630000|2024-12-12 04:27:10|44.32|44.1|44.34|44.12|44.34|44.12|44.32|44.1|3
1733977640000|2024-12-12 04:27:20|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1733977650000|2024-12-12 04:27:30|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1733977660000|2024-12-12 04:27:40|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1733977680000|2024-12-12 04:28:00|44.31|44.09|44.26|44.04|44.31|44.09|44.26|44.04|4
1733977690000|2024-12-12 04:28:10|44.25|44.03|44.22|44|44.25|44.03|44.22|44|4
1733977700000|2024-12-12 04:28:20|44.21|43.99|44.22|44|44.22|44|44.21|43.99|6
1733977710000|2024-12-12 04:28:30|44.23|44.01|44.24|44.02|44.24|44.02|44.22|44|4
1733977720000|2024-12-12 04:28:40|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733977730000|2024-12-12 04:28:50|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|2
1733977740000|2024-12-12 04:29:00|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|2
1733977750000|2024-12-12 04:29:10|44.26|44.04|44.27|44.05|44.27|44.05|44.26|44.04|2
1733977760000|2024-12-12 04:29:20|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1733977770000|2024-12-12 04:29:30|44.29|44.07|44.32|44.1|44.32|44.1|44.29|44.07|2
1733977780000|2024-12-12 04:29:40|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733977790000|2024-12-12 04:29:50|44.31|44.09|44.32|44.1|44.32|44.1|44.31|44.09|2
1733977800000|2024-12-12 04:30:00|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1733977810000|2024-12-12 04:30:10|44.32|44.1|44.42|44.2|44.42|44.2|44.32|44.1|7
1733977830000|2024-12-12 04:30:30|44.41|44.19|44.41|44.19|44.42|44.2|44.41|44.19|3
1733977840000|2024-12-12 04:30:40|44.4|44.18|44.42|44.2|44.42|44.2|44.4|44.18|3
1733977850000|2024-12-12 04:30:50|44.43|44.21|44.42|44.2|44.43|44.21|44.42|44.2|2
1733977860000|2024-12-12 04:31:00|44.43|44.21|44.46|44.24|44.46|44.24|44.43|44.21|3
1733977870000|2024-12-12 04:31:10|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|2
1733977890000|2024-12-12 04:31:30|44.47|44.25|44.47|44.25|44.47|44.25|44.47|44.25|1
1733977900000|2024-12-12 04:31:40|44.46|44.24|44.45|44.23|44.46|44.24|44.45|44.23|2
1733977910000|2024-12-12 04:31:50|44.44|44.22|44.45|44.23|44.45|44.23|44.44|44.22|2
1733977930000|2024-12-12 04:32:10|44.46|44.24|44.46|44.24|44.46|44.24|44.45|44.23|5
1733977940000|2024-12-12 04:32:20|44.45|44.23|44.43|44.21|44.45|44.23|44.42|44.2|5
1733977950000|2024-12-12 04:32:30|44.44|44.22|44.44|44.22|44.44|44.22|44.43|44.21|5
1733977960000|2024-12-12 04:32:40|44.43|44.21|44.46|44.24|44.46|44.24|44.43|44.21|12
1733977970000|2024-12-12 04:32:50|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1733977990000|2024-12-12 04:33:10|44.44|44.22|44.45|44.23|44.45|44.23|44.44|44.22|2
1733978010000|2024-12-12 04:33:30|44.46|44.24|44.45|44.23|44.46|44.24|44.45|44.23|2
1733978020000|2024-12-12 04:33:40|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1733978030000|2024-12-12 04:33:50|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1733978060000|2024-12-12 04:34:20|44.49|44.27|44.5|44.28|44.5|44.28|44.49|44.27|2
1733978070000|2024-12-12 04:34:30|44.49|44.27|44.47|44.25|44.49|44.27|44.47|44.25|3
1733978080000|2024-12-12 04:34:40|44.46|44.24|44.45|44.23|44.46|44.24|44.45|44.23|4
1733978090000|2024-12-12 04:34:50|44.46|44.24|44.45|44.23|44.49|44.27|44.45|44.23|6
1733978100000|2024-12-12 04:35:00|44.44|44.22|44.44|44.22|44.45|44.23|44.44|44.22|3
1733978110000|2024-12-12 04:35:10|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1733978120000|2024-12-12 04:35:20|44.44|44.22|44.45|44.23|44.45|44.23|44.44|44.22|2
1733978130000|2024-12-12 04:35:30|44.44|44.22|44.44|44.22|44.45|44.23|44.44|44.22|3
1733978150000|2024-12-12 04:35:50|44.45|44.23|44.44|44.22|44.45|44.23|44.44|44.22|2
1733978160000|2024-12-12 04:36:00|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1733978170000|2024-12-12 04:36:10|44.46|44.24|44.46|44.24|44.46|44.24|44.46|44.24|1
1733978180000|2024-12-12 04:36:20|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1733978220000|2024-12-12 04:37:00|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|2
1733978230000|2024-12-12 04:37:10|44.47|44.25|44.47|44.25|44.48|44.26|44.47|44.25|5
1733978240000|2024-12-12 04:37:20|44.48|44.26|44.48|44.26|44.48|44.26|44.47|44.25|3
1733978250000|2024-12-12 04:37:30|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|4
1733978260000|2024-12-12 04:37:40|44.47|44.25|44.47|44.25|44.47|44.25|44.47|44.25|1
1733978270000|2024-12-12 04:37:50|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1733978280000|2024-12-12 04:38:00|44.48|44.26|44.49|44.27|44.49|44.27|44.48|44.26|2
1733978300000|2024-12-12 04:38:20|44.5|44.28|44.54|44.32|44.54|44.32|44.5|44.28|4
1733978320000|2024-12-12 04:38:40|44.53|44.31|44.54|44.32|44.54|44.32|44.53|44.31|2
1733978330000|2024-12-12 04:38:50|44.55|44.33|44.55|44.33|44.55|44.33|44.55|44.33|1
1733978350000|2024-12-12 04:39:10|44.54|44.32|44.51|44.29|44.54|44.32|44.51|44.29|4
1733978360000|2024-12-12 04:39:20|44.5|44.28|44.49|44.27|44.5|44.28|44.49|44.27|2
1733978400000|2024-12-12 04:40:00|44.47|44.25|44.46|44.24|44.47|44.25|44.46|44.24|2
1733978420000|2024-12-12 04:40:20|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1733978430000|2024-12-12 04:40:30|44.46|44.24|44.46|44.24|44.46|44.24|44.46|44.24|1
1733978440000|2024-12-12 04:40:40|44.47|44.25|44.47|44.25|44.48|44.26|44.47|44.25|3
1733978450000|2024-12-12 04:40:50|44.46|44.24|44.56|44.34|44.56|44.34|44.45|44.23|5
1733978460000|2024-12-12 04:41:00|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1733978470000|2024-12-12 04:41:10|44.56|44.34|44.55|44.33|44.56|44.34|44.54|44.32|3
1733978480000|2024-12-12 04:41:20|44.56|44.34|44.6|44.38|44.6|44.38|44.56|44.34|5
1733978490000|2024-12-12 04:41:30|44.59|44.37|44.58|44.36|44.59|44.37|44.57|44.35|4
1733978500000|2024-12-12 04:41:40|44.57|44.35|44.56|44.34|44.57|44.35|44.56|44.34|2
1733978510000|2024-12-12 04:41:50|44.55|44.33|44.55|44.33|44.55|44.33|44.54|44.32|3
1733978520000|2024-12-12 04:42:00|44.54|44.32|44.53|44.31|44.54|44.32|44.52|44.3|6
1733978530000|2024-12-12 04:42:10|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|2
1733978540000|2024-12-12 04:42:20|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|4
1733978550000|2024-12-12 04:42:30|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|2
1733978560000|2024-12-12 04:42:40|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|2
1733978570000|2024-12-12 04:42:50|44.52|44.3|44.48|44.26|44.52|44.3|44.47|44.25|6
1733978580000|2024-12-12 04:43:00|44.49|44.27|44.56|44.34|44.56|44.34|44.49|44.27|8
1733978590000|2024-12-12 04:43:10|44.57|44.35|44.52|44.3|44.57|44.35|44.52|44.3|8
1733978600000|2024-12-12 04:43:20|44.51|44.29|44.57|44.35|44.57|44.35|44.51|44.29|5
1733978610000|2024-12-12 04:43:30|44.58|44.36|44.58|44.36|44.58|44.36|44.58|44.36|1
1733978620000|2024-12-12 04:43:40|44.57|44.35|44.56|44.34|44.57|44.35|44.55|44.33|6
1733978630000|2024-12-12 04:43:50|44.54|44.32|44.56|44.34|44.56|44.34|44.54|44.32|3
1733978640000|2024-12-12 04:44:00|44.57|44.35|44.56|44.34|44.57|44.35|44.56|44.34|2
1733978650000|2024-12-12 04:44:10|44.55|44.33|44.55|44.33|44.55|44.33|44.54|44.32|3
1733978660000|2024-12-12 04:44:20|44.56|44.34|44.59|44.37|44.59|44.37|44.56|44.34|4
1733978680000|2024-12-12 04:44:40|44.6|44.38|44.65|44.43|44.65|44.43|44.6|44.38|5
1733978690000|2024-12-12 04:44:50|44.64|44.42|44.63|44.41|44.64|44.42|44.63|44.41|2
1733978700000|2024-12-12 04:45:00|44.64|44.42|44.66|44.44|44.67|44.45|44.64|44.42|5
1733978710000|2024-12-12 04:45:10|44.65|44.43|44.66|44.44|44.66|44.44|44.65|44.43|2
1733978720000|2024-12-12 04:45:20|44.64|44.42|44.61|44.39|44.64|44.42|44.61|44.39|8
1733978730000|2024-12-12 04:45:30|44.6|44.38|44.6|44.38|44.6|44.38|44.59|44.37|3
1733978740000|2024-12-12 04:45:40|44.61|44.39|44.62|44.4|44.63|44.41|44.61|44.39|3
1733978750000|2024-12-12 04:45:50|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1733978760000|2024-12-12 04:46:00|44.64|44.42|44.58|44.36|44.64|44.42|44.58|44.36|7
1733978770000|2024-12-12 04:46:10|44.56|44.34|44.49|44.27|44.56|44.34|44.49|44.27|8
1733978780000|2024-12-12 04:46:20|44.51|44.29|44.45|44.23|44.51|44.29|44.45|44.23|11
1733978790000|2024-12-12 04:46:30|44.38|44.16|44.4|44.18|44.42|44.2|44.38|44.16|8
1733978800000|2024-12-12 04:46:40|44.41|44.19|44.41|44.19|44.41|44.19|44.4|44.18|5
1733978810000|2024-12-12 04:46:50|44.4|44.18|44.4|44.18|44.41|44.19|44.4|44.18|3
1733978820000|2024-12-12 04:47:00|44.39|44.17|44.37|44.15|44.39|44.17|44.35|44.13|16
1733978830000|2024-12-12 04:47:10|44.36|44.14|44.27|44.05|44.36|44.14|44.27|44.05|15
1733978840000|2024-12-12 04:47:20|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1733978850000|2024-12-12 04:47:30|44.28|44.06|44.25|44.03|44.28|44.06|44.25|44.03|4
1733978860000|2024-12-12 04:47:40|44.26|44.04|44.27|44.05|44.27|44.05|44.26|44.04|2
1733978870000|2024-12-12 04:47:50|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733978880000|2024-12-12 04:48:00|44.27|44.05|44.28|44.06|44.3|44.08|44.27|44.05|4
1733978890000|2024-12-12 04:48:10|44.31|44.09|44.3|44.08|44.33|44.11|44.29|44.07|11
1733978900000|2024-12-12 04:48:20|44.31|44.09|44.29|44.07|44.31|44.09|44.29|44.07|3
1733978910000|2024-12-12 04:48:30|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1733978920000|2024-12-12 04:48:40|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1733978930000|2024-12-12 04:48:50|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|4
1733978940000|2024-12-12 04:49:00|44.3|44.08|44.26|44.04|44.3|44.08|44.24|44.02|10
1733978950000|2024-12-12 04:49:10|44.27|44.05|44.25|44.03|44.27|44.05|44.25|44.03|3
1733978960000|2024-12-12 04:49:20|44.24|44.02|44.25|44.03|44.25|44.03|44.24|44.02|2
1733978970000|2024-12-12 04:49:30|44.26|44.04|44.25|44.03|44.26|44.04|44.24|44.02|4
1733978980000|2024-12-12 04:49:40|44.26|44.04|44.26|44.04|44.27|44.05|44.26|44.04|3
1733978990000|2024-12-12 04:49:50|44.25|44.03|44.23|44.01|44.25|44.03|44.23|44.01|3
1733979000000|2024-12-12 04:50:00|44.22|44|44.21|43.99|44.22|44|44.21|43.99|2
1733979020000|2024-12-12 04:50:20|44.19|43.97|44.14|43.92|44.19|43.97|44.14|43.92|6
1733979030000|2024-12-12 04:50:30|44.15|43.93|44.14|43.92|44.15|43.93|44.14|43.92|2
1733979040000|2024-12-12 04:50:40|44.15|43.93|44.13|43.91|44.15|43.93|44.13|43.91|5
1733979050000|2024-12-12 04:50:50|44.12|43.9|44.12|43.9|44.12|43.9|44.11|43.89|3
1733979060000|2024-12-12 04:51:00|44.13|43.91|44.19|43.97|44.19|43.97|44.12|43.9|6
1733979070000|2024-12-12 04:51:10|44.18|43.96|44.2|43.98|44.2|43.98|44.17|43.95|7
1733979080000|2024-12-12 04:51:20|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|4
1733979090000|2024-12-12 04:51:30|44.17|43.95|44.14|43.92|44.17|43.95|44.14|43.92|6
1733979110000|2024-12-12 04:51:50|44.11|43.89|44.12|43.9|44.12|43.9|44.1|43.88|4
1733979120000|2024-12-12 04:52:00|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733979130000|2024-12-12 04:52:10|44.12|43.9|44.12|43.9|44.12|43.9|44.12|43.9|1
1733979140000|2024-12-12 04:52:20|44.13|43.91|44.11|43.89|44.13|43.91|44.1|43.88|4
1733979150000|2024-12-12 04:52:30|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733979160000|2024-12-12 04:52:40|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733979170000|2024-12-12 04:52:50|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|4
1733979230000|2024-12-12 04:53:50|44.12|43.9|44.12|43.9|44.12|43.9|44.12|43.9|1
1733979240000|2024-12-12 04:54:00|44.13|43.91|44.14|43.92|44.14|43.92|44.12|43.9|4
1733979250000|2024-12-12 04:54:10|44.15|43.93|44.19|43.97|44.19|43.97|44.15|43.93|5
1733979260000|2024-12-12 04:54:20|44.21|43.99|44.26|44.04|44.26|44.04|44.2|43.98|8
1733979290000|2024-12-12 04:54:50|44.27|44.05|44.32|44.1|44.32|44.1|44.27|44.05|5
1733979300000|2024-12-12 04:55:00|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733979310000|2024-12-12 04:55:10|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733979320000|2024-12-12 04:55:20|44.33|44.11|44.33|44.11|44.33|44.11|44.32|44.1|3
1733979330000|2024-12-12 04:55:30|44.32|44.1|44.3|44.08|44.32|44.1|44.3|44.08|3
1733979340000|2024-12-12 04:55:40|44.29|44.07|44.29|44.07|44.29|44.07|44.29|44.07|1
1733979370000|2024-12-12 04:56:10|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1733979380000|2024-12-12 04:56:20|44.25|44.03|44.25|44.03|44.26|44.04|44.25|44.03|3
1733979390000|2024-12-12 04:56:30|44.26|44.04|44.27|44.05|44.27|44.05|44.26|44.04|2
1733979410000|2024-12-12 04:56:50|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1733979420000|2024-12-12 04:57:00|44.28|44.06|44.28|44.06|44.28|44.06|44.27|44.05|5
1733979430000|2024-12-12 04:57:10|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|4
1733979440000|2024-12-12 04:57:20|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733979450000|2024-12-12 04:57:30|44.29|44.07|44.28|44.06|44.29|44.07|44.28|44.06|4
1733979460000|2024-12-12 04:57:40|44.29|44.07|44.25|44.03|44.3|44.08|44.24|44.02|8
1733979470000|2024-12-12 04:57:50|44.27|44.05|44.3|44.08|44.3|44.08|44.27|44.05|4
1733979490000|2024-12-12 04:58:10|44.31|44.09|44.32|44.1|44.32|44.1|44.31|44.09|2
1733979510000|2024-12-12 04:58:30|44.33|44.11|44.38|44.16|44.38|44.16|44.33|44.11|4
1733979520000|2024-12-12 04:58:40|44.37|44.15|44.37|44.15|44.37|44.15|44.37|44.15|1
1733979530000|2024-12-12 04:58:50|44.38|44.16|44.37|44.15|44.38|44.16|44.36|44.14|6
1733979540000|2024-12-12 04:59:00|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1733979550000|2024-12-12 04:59:10|44.34|44.12|44.31|44.09|44.34|44.12|44.31|44.09|4
1733979570000|2024-12-12 04:59:30|44.32|44.1|44.32|44.1|44.32|44.1|44.31|44.09|3
1733979580000|2024-12-12 04:59:40|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733979590000|2024-12-12 04:59:50|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1733979600000|2024-12-12 05:00:00|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733979610000|2024-12-12 05:00:10|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1733979620000|2024-12-12 05:00:20|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733979630000|2024-12-12 05:00:30|44.36|44.14|44.36|44.14|44.36|44.14|44.35|44.13|5
1733979650000|2024-12-12 05:00:50|44.37|44.15|44.37|44.15|44.37|44.15|44.37|44.15|1
1733979660000|2024-12-12 05:01:00|44.38|44.16|44.41|44.19|44.41|44.19|44.38|44.16|5
1733979680000|2024-12-12 05:01:20|44.42|44.2|44.41|44.19|44.42|44.2|44.41|44.19|2
1733979690000|2024-12-12 05:01:30|44.42|44.2|44.46|44.24|44.46|44.24|44.42|44.2|2
1733979700000|2024-12-12 05:01:40|44.47|44.25|44.47|44.25|44.47|44.25|44.47|44.25|1
1733979710000|2024-12-12 05:01:50|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1733979720000|2024-12-12 05:02:00|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|2
1733979730000|2024-12-12 05:02:10|44.5|44.28|44.47|44.25|44.51|44.29|44.47|44.25|6
1733979740000|2024-12-12 05:02:20|44.48|44.26|44.48|44.26|44.48|44.26|44.47|44.25|3
1733979750000|2024-12-12 05:02:30|44.47|44.25|44.46|44.24|44.47|44.25|44.46|44.24|4
1733979760000|2024-12-12 05:02:40|44.43|44.21|44.39|44.17|44.43|44.21|44.39|44.17|4
1733979770000|2024-12-12 05:02:50|44.4|44.18|44.4|44.18|44.4|44.18|44.4|44.18|1
1733979780000|2024-12-12 05:03:00|44.41|44.19|44.41|44.19|44.41|44.19|44.41|44.19|1
1733979790000|2024-12-12 05:03:10|44.4|44.18|44.37|44.15|44.4|44.18|44.37|44.15|4
1733979800000|2024-12-12 05:03:20|44.36|44.14|44.34|44.12|44.36|44.14|44.34|44.12|3
1733979810000|2024-12-12 05:03:30|44.33|44.11|44.33|44.11|44.33|44.11|44.32|44.1|5
1733979820000|2024-12-12 05:03:40|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733979830000|2024-12-12 05:03:50|44.31|44.09|44.28|44.06|44.31|44.09|44.28|44.06|2
1733979840000|2024-12-12 05:04:00|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|4
1733979860000|2024-12-12 05:04:20|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1733979870000|2024-12-12 05:04:30|44.28|44.06|44.29|44.07|44.29|44.07|44.28|44.06|2
1733979890000|2024-12-12 05:04:50|44.28|44.06|44.26|44.04|44.28|44.06|44.26|44.04|3
1733979900000|2024-12-12 05:05:00|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1733979920000|2024-12-12 05:05:20|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1733979930000|2024-12-12 05:05:30|44.26|44.04|44.26|44.04|44.26|44.04|44.25|44.03|3
1733979940000|2024-12-12 05:05:40|44.25|44.03|44.24|44.02|44.25|44.03|44.24|44.02|4
1733979950000|2024-12-12 05:05:50|44.25|44.03|44.27|44.05|44.27|44.05|44.25|44.03|3
1733979960000|2024-12-12 05:06:00|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1733979970000|2024-12-12 05:06:10|44.29|44.07|44.27|44.05|44.29|44.07|44.25|44.03|6
1733979980000|2024-12-12 05:06:20|44.26|44.04|44.29|44.07|44.29|44.07|44.26|44.04|4
1733979990000|2024-12-12 05:06:30|44.3|44.08|44.29|44.07|44.3|44.08|44.29|44.07|2
1733980010000|2024-12-12 05:06:50|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733980020000|2024-12-12 05:07:00|44.29|44.07|44.33|44.11|44.33|44.11|44.29|44.07|5
1733980030000|2024-12-12 05:07:10|44.34|44.12|44.32|44.1|44.34|44.12|44.31|44.09|4
1733980040000|2024-12-12 05:07:20|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733980050000|2024-12-12 05:07:30|44.29|44.07|44.29|44.07|44.3|44.08|44.29|44.07|3
1733980060000|2024-12-12 05:07:40|44.27|44.05|44.25|44.03|44.27|44.05|44.25|44.03|3
1733980070000|2024-12-12 05:07:50|44.24|44.02|44.22|44|44.24|44.02|44.22|44|3
1733980080000|2024-12-12 05:08:00|44.21|43.99|44.24|44.02|44.24|44.02|44.21|43.99|5
1733980090000|2024-12-12 05:08:10|44.26|44.04|44.24|44.02|44.26|44.04|44.24|44.02|2
1733980100000|2024-12-12 05:08:20|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733980110000|2024-12-12 05:08:30|44.24|44.02|44.24|44.02|44.24|44.02|44.23|44.01|3
1733980120000|2024-12-12 05:08:40|44.25|44.03|44.26|44.04|44.27|44.05|44.25|44.03|6
1733980130000|2024-12-12 05:08:50|44.27|44.05|44.29|44.07|44.29|44.07|44.27|44.05|3
1733980140000|2024-12-12 05:09:00|44.3|44.08|44.29|44.07|44.3|44.08|44.29|44.07|2
1733980150000|2024-12-12 05:09:10|44.28|44.06|44.29|44.07|44.3|44.08|44.28|44.06|4
1733980180000|2024-12-12 05:09:40|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733980190000|2024-12-12 05:09:50|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733980200000|2024-12-12 05:10:00|44.32|44.1|44.35|44.13|44.35|44.13|44.32|44.1|4
1733980210000|2024-12-12 05:10:10|44.36|44.14|44.36|44.14|44.36|44.14|44.36|44.14|1
1733980220000|2024-12-12 05:10:20|44.35|44.13|44.35|44.13|44.35|44.13|44.34|44.12|3
1733980230000|2024-12-12 05:10:30|44.34|44.12|44.35|44.13|44.35|44.13|44.34|44.12|2
1733980250000|2024-12-12 05:10:50|44.34|44.12|44.35|44.13|44.35|44.13|44.34|44.12|2
1733980260000|2024-12-12 05:11:00|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733980270000|2024-12-12 05:11:10|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|2
1733980280000|2024-12-12 05:11:20|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|2
1733980290000|2024-12-12 05:11:30|44.34|44.12|44.32|44.1|44.34|44.12|44.32|44.1|3
1733980300000|2024-12-12 05:11:40|44.31|44.09|44.29|44.07|44.31|44.09|44.29|44.07|3
1733980310000|2024-12-12 05:11:50|44.27|44.05|44.29|44.07|44.29|44.07|44.27|44.05|3
1733980320000|2024-12-12 05:12:00|44.3|44.08|44.29|44.07|44.3|44.08|44.29|44.07|2
1733980330000|2024-12-12 05:12:10|44.3|44.08|44.32|44.1|44.32|44.1|44.3|44.08|2
1733980340000|2024-12-12 05:12:20|44.31|44.09|44.32|44.1|44.32|44.1|44.31|44.09|2
1733980350000|2024-12-12 05:12:30|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|4
1733980360000|2024-12-12 05:12:40|44.31|44.09|44.3|44.08|44.33|44.11|44.3|44.08|7
1733980370000|2024-12-12 05:12:50|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733980390000|2024-12-12 05:13:10|44.29|44.07|44.29|44.07|44.29|44.07|44.29|44.07|1
1733980400000|2024-12-12 05:13:20|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733980410000|2024-12-12 05:13:30|44.32|44.1|44.3|44.08|44.32|44.1|44.3|44.08|4
1733980430000|2024-12-12 05:13:50|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733980450000|2024-12-12 05:14:10|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733980460000|2024-12-12 05:14:20|44.35|44.13|44.25|44.03|44.36|44.14|44.25|44.03|12
1733980470000|2024-12-12 05:14:30|44.24|44.02|44.15|43.93|44.24|44.02|44.15|43.93|8
1733980480000|2024-12-12 05:14:40|44.14|43.92|44.12|43.9|44.14|43.92|44.12|43.9|3
1733980490000|2024-12-12 05:14:50|44.13|43.91|44.25|44.03|44.25|44.03|44.13|43.91|9
1733980500000|2024-12-12 05:15:00|44.24|44.02|44.21|43.99|44.24|44.02|44.21|43.99|3
1733980510000|2024-12-12 05:15:10|44.22|44|44.22|44|44.22|44|44.21|43.99|3
1733980520000|2024-12-12 05:15:20|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733980540000|2024-12-12 05:15:40|44.22|44|44.22|44|44.22|44|44.22|44|1
1733980550000|2024-12-12 05:15:50|44.2|43.98|44.2|43.98|44.2|43.98|44.19|43.97|3
1733980560000|2024-12-12 05:16:00|44.19|43.97|44.22|44|44.22|44|44.19|43.97|7
1733980570000|2024-12-12 05:16:10|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733980600000|2024-12-12 05:16:40|44.2|43.98|44.2|43.98|44.2|43.98|44.19|43.97|3
1733980610000|2024-12-12 05:16:50|44.19|43.97|44.15|43.93|44.19|43.97|44.14|43.92|6
1733980620000|2024-12-12 05:17:00|44.14|43.92|44.12|43.9|44.14|43.92|44.12|43.9|3
1733980630000|2024-12-12 05:17:10|44.13|43.91|44.12|43.9|44.14|43.92|44.12|43.9|4
1733980640000|2024-12-12 05:17:20|44.13|43.91|44.15|43.93|44.15|43.93|44.13|43.91|2
1733980660000|2024-12-12 05:17:40|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733980680000|2024-12-12 05:18:00|44.15|43.93|44.15|43.93|44.15|43.93|44.15|43.93|1
1733980690000|2024-12-12 05:18:10|44.14|43.92|44.15|43.93|44.15|43.93|44.14|43.92|4
1733980700000|2024-12-12 05:18:20|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733980720000|2024-12-12 05:18:40|44.17|43.95|44.19|43.97|44.19|43.97|44.17|43.95|3
1733980730000|2024-12-12 05:18:50|44.2|43.98|44.22|44|44.22|44|44.2|43.98|3
1733980750000|2024-12-12 05:19:10|44.21|43.99|44.2|43.98|44.21|43.99|44.2|43.98|2
1733980760000|2024-12-12 05:19:20|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733980770000|2024-12-12 05:19:30|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733980780000|2024-12-12 05:19:40|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1733980790000|2024-12-12 05:19:50|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1733980800000|2024-12-12 05:20:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1733980810000|2024-12-12 05:20:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1733980820000|2024-12-12 05:20:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733980830000|2024-12-12 05:20:30|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1733980840000|2024-12-12 05:20:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1733980850000|2024-12-12 05:20:50|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1733980860000|2024-12-12 05:21:00|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1733980870000|2024-12-12 05:21:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1733980880000|2024-12-12 05:21:20|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1733980890000|2024-12-12 05:21:30|44.25|44.07|44.27|44.09|44.27|44.09|44.25|44.07|3
1733980900000|2024-12-12 05:21:40|44.28|44.1|44.33|44.15|44.33|44.15|44.28|44.1|5
1733980910000|2024-12-12 05:21:50|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1733980930000|2024-12-12 05:22:10|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1733980940000|2024-12-12 05:22:20|44.32|44.14|44.45|44.27|44.45|44.27|44.32|44.14|11
1733980960000|2024-12-12 05:22:40|44.47|44.29|44.48|44.3|44.48|44.3|44.46|44.28|4
1733980970000|2024-12-12 05:22:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733980990000|2024-12-12 05:23:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733981010000|2024-12-12 05:23:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733981020000|2024-12-12 05:23:40|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733981030000|2024-12-12 05:23:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733981040000|2024-12-12 05:24:00|44.43|44.25|44.43|44.25|44.44|44.26|44.43|44.25|3
1733981050000|2024-12-12 05:24:10|44.41|44.23|44.44|44.26|44.44|44.26|44.41|44.23|4
1733981060000|2024-12-12 05:24:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733981070000|2024-12-12 05:24:30|44.46|44.28|44.5|44.32|44.5|44.32|44.46|44.28|4
1733981080000|2024-12-12 05:24:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733981090000|2024-12-12 05:24:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733981100000|2024-12-12 05:25:00|44.55|44.37|44.52|44.34|44.55|44.37|44.52|44.34|4
1733981110000|2024-12-12 05:25:10|44.53|44.35|44.55|44.37|44.55|44.37|44.53|44.35|2
1733981120000|2024-12-12 05:25:20|44.56|44.38|44.56|44.38|44.56|44.38|44.55|44.37|3
1733981130000|2024-12-12 05:25:30|44.57|44.39|44.58|44.4|44.58|44.4|44.56|44.38|3
1733981140000|2024-12-12 05:25:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733981150000|2024-12-12 05:25:50|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|5
1733981160000|2024-12-12 05:26:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733981170000|2024-12-12 05:26:10|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1733981180000|2024-12-12 05:26:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1733981190000|2024-12-12 05:26:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733981210000|2024-12-12 05:26:50|44.65|44.47|44.63|44.45|44.65|44.47|44.62|44.44|6
1733981220000|2024-12-12 05:27:00|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1733981240000|2024-12-12 05:27:20|44.62|44.44|44.59|44.41|44.62|44.44|44.59|44.41|3
1733981250000|2024-12-12 05:27:30|44.58|44.4|44.61|44.43|44.61|44.43|44.58|44.4|5
1733981270000|2024-12-12 05:27:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733981290000|2024-12-12 05:28:10|44.61|44.43|44.59|44.41|44.61|44.43|44.57|44.39|5
1733981300000|2024-12-12 05:28:20|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1733981320000|2024-12-12 05:28:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733981330000|2024-12-12 05:28:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733981360000|2024-12-12 05:29:20|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1733981370000|2024-12-12 05:29:30|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1733981390000|2024-12-12 05:29:50|44.66|44.48|44.68|44.5|44.68|44.5|44.66|44.48|3
1733981400000|2024-12-12 05:30:00|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|2
1733981410000|2024-12-12 05:30:10|44.72|44.54|44.77|44.59|44.77|44.59|44.71|44.53|7
1733981420000|2024-12-12 05:30:20|44.78|44.6|44.84|44.66|44.84|44.66|44.78|44.6|8
1733981430000|2024-12-12 05:30:30|44.89|44.71|44.87|44.69|44.93|44.75|44.87|44.69|13
1733981440000|2024-12-12 05:30:40|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|4
1733981450000|2024-12-12 05:30:50|44.88|44.7|44.91|44.73|44.92|44.74|44.88|44.7|4
1733981460000|2024-12-12 05:31:00|44.89|44.71|44.92|44.74|44.92|44.74|44.89|44.71|4
1733981470000|2024-12-12 05:31:10|44.91|44.73|44.91|44.73|44.92|44.74|44.88|44.7|11
1733981480000|2024-12-12 05:31:20|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|2
1733981490000|2024-12-12 05:31:30|44.87|44.69|44.93|44.75|44.93|44.75|44.87|44.69|2
1733981500000|2024-12-12 05:31:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1733981510000|2024-12-12 05:31:50|44.95|44.77|44.97|44.79|44.97|44.79|44.92|44.74|6
1733981520000|2024-12-12 05:32:00|44.96|44.78|44.97|44.79|44.97|44.79|44.95|44.77|6
1733981530000|2024-12-12 05:32:10|44.96|44.78|44.91|44.73|44.96|44.78|44.91|44.73|6
1733981540000|2024-12-12 05:32:20|44.92|44.74|44.93|44.75|44.94|44.76|44.92|44.74|4
1733981550000|2024-12-12 05:32:30|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|3
1733981560000|2024-12-12 05:32:40|44.95|44.77|44.96|44.78|44.97|44.79|44.95|44.77|4
1733981570000|2024-12-12 05:32:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1733981580000|2024-12-12 05:33:00|44.96|44.78|44.94|44.76|44.97|44.79|44.94|44.76|4
1733981590000|2024-12-12 05:33:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1733981600000|2024-12-12 05:33:20|45|44.82|44.99|44.81|45.01|44.83|44.99|44.81|4
1733981610000|2024-12-12 05:33:30|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1733981620000|2024-12-12 05:33:40|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733981630000|2024-12-12 05:33:50|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733981640000|2024-12-12 05:34:00|44.97|44.79|44.94|44.76|44.97|44.79|44.94|44.76|4
1733981650000|2024-12-12 05:34:10|44.93|44.75|44.94|44.76|44.95|44.77|44.93|44.75|4
1733981660000|2024-12-12 05:34:20|44.93|44.75|44.96|44.78|44.97|44.79|44.93|44.75|4
1733981670000|2024-12-12 05:34:30|44.94|44.76|44.96|44.78|44.96|44.78|44.9|44.72|8
1733981690000|2024-12-12 05:34:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1733981700000|2024-12-12 05:35:00|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733981710000|2024-12-12 05:35:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733981720000|2024-12-12 05:35:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733981730000|2024-12-12 05:35:30|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1733981740000|2024-12-12 05:35:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1733981750000|2024-12-12 05:35:50|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1733981760000|2024-12-12 05:36:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1733981780000|2024-12-12 05:36:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1733981790000|2024-12-12 05:36:30|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1733981800000|2024-12-12 05:36:40|45|44.82|45|44.82|45.01|44.83|44.98|44.8|6
1733981810000|2024-12-12 05:36:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1733981820000|2024-12-12 05:37:00|45|44.82|45.03|44.85|45.03|44.85|45|44.82|2
1733981830000|2024-12-12 05:37:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1733981840000|2024-12-12 05:37:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1733981850000|2024-12-12 05:37:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1733981860000|2024-12-12 05:37:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1733981870000|2024-12-12 05:37:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1733981880000|2024-12-12 05:38:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1733981890000|2024-12-12 05:38:10|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1733981900000|2024-12-12 05:38:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1733981910000|2024-12-12 05:38:30|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1733981920000|2024-12-12 05:38:40|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1733981930000|2024-12-12 05:38:50|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1733981940000|2024-12-12 05:39:00|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1733981950000|2024-12-12 05:39:10|45.12|44.94|45.17|44.99|45.17|44.99|45.12|44.94|3
1733981960000|2024-12-12 05:39:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1733981970000|2024-12-12 05:39:30|45.13|44.95|45.15|44.97|45.17|44.99|45.13|44.95|7
1733981980000|2024-12-12 05:39:40|45.14|44.96|45.17|44.99|45.17|44.99|45.14|44.96|5
1733981990000|2024-12-12 05:39:50|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1733982000000|2024-12-12 05:40:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1733982010000|2024-12-12 05:40:10|45.14|44.96|45.15|44.97|45.15|44.97|45.13|44.95|4
1733982020000|2024-12-12 05:40:20|45.14|44.96|45.1|44.92|45.14|44.96|45.1|44.92|3
1733982030000|2024-12-12 05:40:30|45.09|44.91|45.05|44.87|45.09|44.91|45.05|44.87|4
1733982040000|2024-12-12 05:40:40|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|3
1733982050000|2024-12-12 05:40:50|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|3
1733982060000|2024-12-12 05:41:00|45.09|44.91|45.09|44.91|45.11|44.93|45.09|44.91|5
1733982070000|2024-12-12 05:41:10|45.1|44.92|45.09|44.91|45.11|44.93|45.09|44.91|5
1733982080000|2024-12-12 05:41:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1733982090000|2024-12-12 05:41:30|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|5
1733982100000|2024-12-12 05:41:40|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1733982110000|2024-12-12 05:41:50|45.09|44.91|45.08|44.9|45.1|44.92|45.08|44.9|7
1733982120000|2024-12-12 05:42:00|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1733982130000|2024-12-12 05:42:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1733982140000|2024-12-12 05:42:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1733982160000|2024-12-12 05:42:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1733982170000|2024-12-12 05:42:50|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|3
1733982200000|2024-12-12 05:43:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1733982230000|2024-12-12 05:43:50|45.08|44.9|45.02|44.84|45.08|44.9|45|44.82|7
1733982240000|2024-12-12 05:44:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1733982260000|2024-12-12 05:44:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1733982270000|2024-12-12 05:44:30|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1733982280000|2024-12-12 05:44:40|44.98|44.8|44.94|44.76|44.98|44.8|44.94|44.76|3
1733982290000|2024-12-12 05:44:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1733982300000|2024-12-12 05:45:00|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733982310000|2024-12-12 05:45:10|44.99|44.81|44.98|44.8|44.99|44.81|44.97|44.79|8
1733982320000|2024-12-12 05:45:20|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|2
1733982330000|2024-12-12 05:45:30|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1733982340000|2024-12-12 05:45:40|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1733982350000|2024-12-12 05:45:50|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1733982360000|2024-12-12 05:46:00|44.95|44.77|44.95|44.77|44.96|44.78|44.93|44.75|6
1733982370000|2024-12-12 05:46:10|44.94|44.76|44.9|44.72|44.95|44.77|44.9|44.72|7
1733982380000|2024-12-12 05:46:20|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1733982390000|2024-12-12 05:46:30|44.92|44.74|44.91|44.73|44.92|44.74|44.9|44.72|3
1733982400000|2024-12-12 05:46:40|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|2
1733982410000|2024-12-12 05:46:50|44.88|44.7|44.89|44.71|44.89|44.71|44.87|44.69|4
1733982440000|2024-12-12 05:47:20|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1733982450000|2024-12-12 05:47:30|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1733982460000|2024-12-12 05:47:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1733982480000|2024-12-12 05:48:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1733982490000|2024-12-12 05:48:10|44.88|44.7|44.84|44.66|44.88|44.7|44.84|44.66|7
1733982500000|2024-12-12 05:48:20|44.83|44.65|44.83|44.65|44.84|44.66|44.82|44.64|5
1733982510000|2024-12-12 05:48:30|44.81|44.63|44.76|44.58|44.81|44.63|44.76|44.58|15
1733982520000|2024-12-12 05:48:40|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1733982530000|2024-12-12 05:48:50|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1733982540000|2024-12-12 05:49:00|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1733982550000|2024-12-12 05:49:10|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1733982560000|2024-12-12 05:49:20|44.73|44.55|44.7|44.52|44.73|44.55|44.7|44.52|3
1733982580000|2024-12-12 05:49:40|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1733982590000|2024-12-12 05:49:50|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1733982600000|2024-12-12 05:50:00|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733982610000|2024-12-12 05:50:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1733982620000|2024-12-12 05:50:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|6
1733982630000|2024-12-12 05:50:30|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1733982640000|2024-12-12 05:50:40|44.75|44.57|44.84|44.66|44.84|44.66|44.75|44.57|3
1733982650000|2024-12-12 05:50:50|44.85|44.67|44.84|44.66|44.86|44.68|44.84|44.66|4
1733982660000|2024-12-12 05:51:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1733982670000|2024-12-12 05:51:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1733982680000|2024-12-12 05:51:20|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|4
1733982690000|2024-12-12 05:51:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1733982700000|2024-12-12 05:51:40|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1733982710000|2024-12-12 05:51:50|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|3
1733982720000|2024-12-12 05:52:00|44.78|44.6|44.84|44.66|44.86|44.68|44.78|44.6|6
1733982730000|2024-12-12 05:52:10|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1733982740000|2024-12-12 05:52:20|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1733982750000|2024-12-12 05:52:30|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1733982760000|2024-12-12 05:52:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1733982780000|2024-12-12 05:53:00|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|4
1733982790000|2024-12-12 05:53:10|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1733982800000|2024-12-12 05:53:20|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1733982810000|2024-12-12 05:53:30|44.83|44.65|44.81|44.63|44.84|44.66|44.81|44.63|7
1733982830000|2024-12-12 05:53:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1733982840000|2024-12-12 05:54:00|44.81|44.63|44.77|44.59|44.81|44.63|44.77|44.59|3
1733982850000|2024-12-12 05:54:10|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1733982860000|2024-12-12 05:54:20|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1733982870000|2024-12-12 05:54:30|44.77|44.59|44.76|44.58|44.77|44.59|44.75|44.57|4
1733982880000|2024-12-12 05:54:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1733982890000|2024-12-12 05:54:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1733982900000|2024-12-12 05:55:00|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|3
1733982910000|2024-12-12 05:55:10|44.76|44.58|44.74|44.56|44.76|44.58|44.73|44.55|5
1733982920000|2024-12-12 05:55:20|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|3
1733982950000|2024-12-12 05:55:50|44.72|44.54|44.7|44.52|44.72|44.54|44.7|44.52|3
1733982960000|2024-12-12 05:56:00|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733982970000|2024-12-12 05:56:10|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|7
1733982980000|2024-12-12 05:56:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733982990000|2024-12-12 05:56:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1733983000000|2024-12-12 05:56:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1733983010000|2024-12-12 05:56:50|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983030000|2024-12-12 05:57:10|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1733983040000|2024-12-12 05:57:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1733983050000|2024-12-12 05:57:30|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|4
1733983060000|2024-12-12 05:57:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1733983070000|2024-12-12 05:57:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1733983090000|2024-12-12 05:58:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1733983100000|2024-12-12 05:58:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983130000|2024-12-12 05:58:50|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983140000|2024-12-12 05:59:00|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983200000|2024-12-12 06:00:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1733983210000|2024-12-12 06:00:10|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1733983220000|2024-12-12 06:00:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983230000|2024-12-12 06:00:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1733983240000|2024-12-12 06:00:40|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1733983250000|2024-12-12 06:00:50|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|4
1733983260000|2024-12-12 06:01:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1733983280000|2024-12-12 06:01:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1733983300000|2024-12-12 06:01:40|44.74|44.56|44.78|44.6|44.78|44.6|44.74|44.56|4
1733983310000|2024-12-12 06:01:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1733983320000|2024-12-12 06:02:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1733983340000|2024-12-12 06:02:20|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1733983350000|2024-12-12 06:02:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1733983360000|2024-12-12 06:02:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1733983370000|2024-12-12 06:02:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1733983380000|2024-12-12 06:03:00|44.84|44.66|44.8|44.62|44.84|44.66|44.79|44.61|7
1733983390000|2024-12-12 06:03:10|44.79|44.61|44.8|44.62|44.8|44.62|44.78|44.6|4
1733983400000|2024-12-12 06:03:20|44.81|44.63|44.77|44.59|44.81|44.63|44.77|44.59|6
1733983410000|2024-12-12 06:03:30|44.76|44.58|44.76|44.58|44.76|44.58|44.74|44.56|4
1733983420000|2024-12-12 06:03:40|44.75|44.57|44.75|44.57|44.77|44.59|44.75|44.57|5
1733983430000|2024-12-12 06:03:50|44.76|44.58|44.69|44.51|44.76|44.58|44.69|44.51|6
1733983440000|2024-12-12 06:04:00|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1733983450000|2024-12-12 06:04:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1733983460000|2024-12-12 06:04:20|44.71|44.53|44.72|44.54|44.73|44.55|44.71|44.53|4
1733983470000|2024-12-12 06:04:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1733983480000|2024-12-12 06:04:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1733983490000|2024-12-12 06:04:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1733983500000|2024-12-12 06:05:00|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1733983510000|2024-12-12 06:05:10|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1733983520000|2024-12-12 06:05:20|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1733983530000|2024-12-12 06:05:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1733983540000|2024-12-12 06:05:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1733983550000|2024-12-12 06:05:50|44.72|44.54|44.68|44.5|44.72|44.54|44.68|44.5|4
1733983560000|2024-12-12 06:06:00|44.67|44.49|44.67|44.49|44.67|44.49|44.64|44.46|5
1733983570000|2024-12-12 06:06:10|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983580000|2024-12-12 06:06:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733983600000|2024-12-12 06:06:40|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1733983610000|2024-12-12 06:06:50|44.58|44.4|44.57|44.39|44.58|44.4|44.56|44.38|4
1733983620000|2024-12-12 06:07:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1733983630000|2024-12-12 06:07:10|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1733983680000|2024-12-12 06:08:00|44.58|44.4|44.6|44.42|44.6|44.42|44.58|44.4|3
1733983690000|2024-12-12 06:08:10|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733983700000|2024-12-12 06:08:20|44.63|44.45|44.65|44.47|44.65|44.47|44.63|44.45|5
1733983710000|2024-12-12 06:08:30|44.66|44.48|44.71|44.53|44.71|44.53|44.66|44.48|4
1733983720000|2024-12-12 06:08:40|44.72|44.54|44.7|44.52|44.72|44.54|44.69|44.51|5
1733983730000|2024-12-12 06:08:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1733983740000|2024-12-12 06:09:00|44.7|44.52|44.7|44.52|44.72|44.54|44.7|44.52|7
1733983750000|2024-12-12 06:09:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1733983760000|2024-12-12 06:09:20|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1733983770000|2024-12-12 06:09:30|44.69|44.51|44.68|44.5|44.69|44.51|44.67|44.49|4
1733983780000|2024-12-12 06:09:40|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1733983790000|2024-12-12 06:09:50|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1733983800000|2024-12-12 06:10:00|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|6
1733983810000|2024-12-12 06:10:10|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|3
1733983820000|2024-12-12 06:10:20|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|5
1733983830000|2024-12-12 06:10:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|4
1733983860000|2024-12-12 06:11:00|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1733983870000|2024-12-12 06:11:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1733983880000|2024-12-12 06:11:20|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1733983890000|2024-12-12 06:11:30|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1733983900000|2024-12-12 06:11:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733983910000|2024-12-12 06:11:50|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1733983920000|2024-12-12 06:12:00|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1733983930000|2024-12-12 06:12:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733983950000|2024-12-12 06:12:30|44.62|44.44|44.52|44.34|44.62|44.44|44.52|44.34|7
1733983960000|2024-12-12 06:12:40|44.54|44.36|44.54|44.36|44.55|44.37|44.53|44.35|7
1733983970000|2024-12-12 06:12:50|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|4
1733983980000|2024-12-12 06:13:00|44.55|44.37|44.58|44.4|44.58|44.4|44.55|44.37|3
1733983990000|2024-12-12 06:13:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733984000000|2024-12-12 06:13:20|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1733984010000|2024-12-12 06:13:30|44.56|44.38|44.54|44.36|44.56|44.38|44.53|44.35|5
1733984020000|2024-12-12 06:13:40|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1733984030000|2024-12-12 06:13:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733984040000|2024-12-12 06:14:00|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1733984050000|2024-12-12 06:14:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733984100000|2024-12-12 06:15:00|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733984110000|2024-12-12 06:15:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|4
1733984120000|2024-12-12 06:15:20|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1733984130000|2024-12-12 06:15:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733984150000|2024-12-12 06:15:50|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|3
1733984160000|2024-12-12 06:16:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733984170000|2024-12-12 06:16:10|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|5
1733984180000|2024-12-12 06:16:20|44.44|44.26|44.39|44.21|44.44|44.26|44.39|44.21|3
1733984190000|2024-12-12 06:16:30|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1733984250000|2024-12-12 06:17:30|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1733984260000|2024-12-12 06:17:40|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1733984270000|2024-12-12 06:17:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1733984280000|2024-12-12 06:18:00|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1733984290000|2024-12-12 06:18:10|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|4
1733984300000|2024-12-12 06:18:20|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1733984310000|2024-12-12 06:18:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733984320000|2024-12-12 06:18:40|44.38|44.2|44.39|44.21|44.4|44.22|44.38|44.2|4
1733984330000|2024-12-12 06:18:50|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1733984340000|2024-12-12 06:19:00|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733984350000|2024-12-12 06:19:10|44.38|44.2|44.35|44.17|44.38|44.2|44.34|44.16|4
1733984360000|2024-12-12 06:19:20|44.37|44.19|44.33|44.15|44.38|44.2|44.33|44.15|6
1733984370000|2024-12-12 06:19:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733984380000|2024-12-12 06:19:40|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1733984390000|2024-12-12 06:19:50|44.28|44.1|44.28|44.1|44.29|44.11|44.28|44.1|3
1733984400000|2024-12-12 06:20:00|44.25|44.07|44.2|44.02|44.25|44.07|44.2|44.02|6
1733984410000|2024-12-12 06:20:10|44.19|44.01|44.18|44|44.19|44.01|44.17|43.99|6
1733984420000|2024-12-12 06:20:20|44.19|44.01|44.19|44.01|44.19|44.01|44.18|44|5
1733984430000|2024-12-12 06:20:30|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1733984450000|2024-12-12 06:20:50|44.25|44.07|44.27|44.09|44.28|44.1|44.25|44.07|6
1733984460000|2024-12-12 06:21:00|44.28|44.1|44.29|44.11|44.29|44.11|44.27|44.09|6
1733984470000|2024-12-12 06:21:10|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1733984480000|2024-12-12 06:21:20|44.3|44.12|44.31|44.13|44.32|44.14|44.3|44.12|4
1733984490000|2024-12-12 06:21:30|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|3
1733984500000|2024-12-12 06:21:40|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|2
1733984510000|2024-12-12 06:21:50|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1733984520000|2024-12-12 06:22:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1733984530000|2024-12-12 06:22:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1733984540000|2024-12-12 06:22:20|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1733984550000|2024-12-12 06:22:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1733984560000|2024-12-12 06:22:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|4
1733984570000|2024-12-12 06:22:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733984580000|2024-12-12 06:23:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1733984590000|2024-12-12 06:23:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733984610000|2024-12-12 06:23:30|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|3
1733984620000|2024-12-12 06:23:40|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733984640000|2024-12-12 06:24:00|44.47|44.29|44.46|44.28|44.48|44.3|44.46|44.28|6
1733984650000|2024-12-12 06:24:10|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1733984660000|2024-12-12 06:24:20|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|3
1733984680000|2024-12-12 06:24:40|44.49|44.31|44.51|44.33|44.51|44.33|44.49|44.31|2
1733984690000|2024-12-12 06:24:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733984700000|2024-12-12 06:25:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733984710000|2024-12-12 06:25:10|44.5|44.32|44.5|44.32|44.51|44.33|44.5|44.32|3
1733984720000|2024-12-12 06:25:20|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1733984760000|2024-12-12 06:26:00|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1733984770000|2024-12-12 06:26:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733984780000|2024-12-12 06:26:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733984790000|2024-12-12 06:26:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1733984820000|2024-12-12 06:27:00|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|3
1733984830000|2024-12-12 06:27:10|44.43|44.25|44.43|44.25|44.45|44.27|44.42|44.24|7
1733984840000|2024-12-12 06:27:20|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1733984850000|2024-12-12 06:27:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733984860000|2024-12-12 06:27:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733984880000|2024-12-12 06:28:00|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1733984920000|2024-12-12 06:28:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733984930000|2024-12-12 06:28:50|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1733984940000|2024-12-12 06:29:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733984950000|2024-12-12 06:29:10|44.47|44.29|44.46|44.28|44.47|44.29|44.45|44.27|4
1733984960000|2024-12-12 06:29:20|44.45|44.27|44.46|44.28|44.47|44.29|44.45|44.27|6
1733984980000|2024-12-12 06:29:40|44.45|44.27|44.46|44.28|44.46|44.28|44.44|44.26|4
1733984990000|2024-12-12 06:29:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733985000000|2024-12-12 06:30:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1733985010000|2024-12-12 06:30:10|44.44|44.26|44.45|44.27|44.46|44.28|44.44|44.26|4
1733985020000|2024-12-12 06:30:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733985030000|2024-12-12 06:30:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733985040000|2024-12-12 06:30:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733985080000|2024-12-12 06:31:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733985090000|2024-12-12 06:31:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|4
1733985100000|2024-12-12 06:31:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733985120000|2024-12-12 06:32:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|4
1733985130000|2024-12-12 06:32:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733985140000|2024-12-12 06:32:20|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1733985150000|2024-12-12 06:32:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733985160000|2024-12-12 06:32:40|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1733985170000|2024-12-12 06:32:50|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|3
1733985180000|2024-12-12 06:33:00|44.41|44.23|44.42|44.24|44.43|44.25|44.41|44.23|4
1733985190000|2024-12-12 06:33:10|44.41|44.23|44.39|44.21|44.41|44.23|44.38|44.2|5
1733985200000|2024-12-12 06:33:20|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1733985210000|2024-12-12 06:33:30|44.41|44.23|44.47|44.29|44.47|44.29|44.41|44.23|6
1733985220000|2024-12-12 06:33:40|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1733985230000|2024-12-12 06:33:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733985240000|2024-12-12 06:34:00|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733985250000|2024-12-12 06:34:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733985260000|2024-12-12 06:34:20|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1733985270000|2024-12-12 06:34:30|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733985280000|2024-12-12 06:34:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733985300000|2024-12-12 06:35:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733985310000|2024-12-12 06:35:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733985330000|2024-12-12 06:35:30|44.51|44.33|44.51|44.33|44.51|44.33|44.49|44.31|5
1733985340000|2024-12-12 06:35:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733985360000|2024-12-12 06:36:00|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1733985370000|2024-12-12 06:36:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1733985380000|2024-12-12 06:36:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733985390000|2024-12-12 06:36:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733985400000|2024-12-12 06:36:40|44.49|44.31|44.48|44.3|44.49|44.31|44.47|44.29|5
1733985410000|2024-12-12 06:36:50|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1733985420000|2024-12-12 06:37:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1733985430000|2024-12-12 06:37:10|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|3
1733985440000|2024-12-12 06:37:20|44.43|44.25|44.44|44.26|44.44|44.26|44.42|44.24|4
1733985450000|2024-12-12 06:37:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733985460000|2024-12-12 06:37:40|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|2
1733985470000|2024-12-12 06:37:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733985480000|2024-12-12 06:38:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1733985490000|2024-12-12 06:38:10|44.44|44.26|44.44|44.26|44.46|44.28|44.44|44.26|3
1733985500000|2024-12-12 06:38:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733985510000|2024-12-12 06:38:30|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|4
1733985520000|2024-12-12 06:38:40|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1733985540000|2024-12-12 06:39:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733985560000|2024-12-12 06:39:20|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1733985570000|2024-12-12 06:39:30|44.45|44.27|44.47|44.29|44.47|44.29|44.45|44.27|3
1733985580000|2024-12-12 06:39:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733985590000|2024-12-12 06:39:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733985600000|2024-12-12 06:40:00|44.47|44.29|44.44|44.26|44.48|44.3|44.43|44.25|6
1733985610000|2024-12-12 06:40:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733985620000|2024-12-12 06:40:20|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|5
1733985630000|2024-12-12 06:40:30|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1733985640000|2024-12-12 06:40:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733985660000|2024-12-12 06:41:00|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1733985680000|2024-12-12 06:41:20|44.39|44.21|44.37|44.19|44.39|44.21|44.37|44.19|3
1733985690000|2024-12-12 06:41:30|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1733985700000|2024-12-12 06:41:40|44.35|44.17|44.32|44.14|44.35|44.17|44.32|44.14|4
1733985710000|2024-12-12 06:41:50|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733985730000|2024-12-12 06:42:10|44.33|44.15|44.36|44.18|44.36|44.18|44.33|44.15|4
1733985740000|2024-12-12 06:42:20|44.37|44.19|44.38|44.2|44.39|44.21|44.37|44.19|4
1733985750000|2024-12-12 06:42:30|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|7
1733985760000|2024-12-12 06:42:40|44.36|44.18|44.37|44.19|44.38|44.2|44.36|44.18|6
1733985770000|2024-12-12 06:42:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733985780000|2024-12-12 06:43:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733985790000|2024-12-12 06:43:10|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1733985800000|2024-12-12 06:43:20|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|4
1733985810000|2024-12-12 06:43:30|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733985820000|2024-12-12 06:43:40|44.37|44.19|44.36|44.18|44.37|44.19|44.35|44.17|6
1733985830000|2024-12-12 06:43:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1733985860000|2024-12-12 06:44:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733985870000|2024-12-12 06:44:30|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1733985890000|2024-12-12 06:44:50|44.39|44.21|44.39|44.21|44.39|44.21|44.38|44.2|3
1733985910000|2024-12-12 06:45:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733985920000|2024-12-12 06:45:20|44.38|44.2|44.35|44.17|44.38|44.2|44.35|44.17|4
1733985930000|2024-12-12 06:45:30|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1733985940000|2024-12-12 06:45:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733985960000|2024-12-12 06:46:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733985970000|2024-12-12 06:46:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733985990000|2024-12-12 06:46:30|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1733986000000|2024-12-12 06:46:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1733986010000|2024-12-12 06:46:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733986020000|2024-12-12 06:47:00|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1733986030000|2024-12-12 06:47:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1733986040000|2024-12-12 06:47:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1733986050000|2024-12-12 06:47:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733986110000|2024-12-12 06:48:30|44.42|44.24|44.48|44.3|44.48|44.3|44.42|44.24|7
1733986120000|2024-12-12 06:48:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733986130000|2024-12-12 06:48:50|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1733986140000|2024-12-12 06:49:00|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733986160000|2024-12-12 06:49:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733986170000|2024-12-12 06:49:30|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|5
1733986180000|2024-12-12 06:49:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733986190000|2024-12-12 06:49:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733986200000|2024-12-12 06:50:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733986210000|2024-12-12 06:50:10|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1733986220000|2024-12-12 06:50:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733986240000|2024-12-12 06:50:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|6
1733986260000|2024-12-12 06:51:00|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733986270000|2024-12-12 06:51:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733986280000|2024-12-12 06:51:20|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1733986290000|2024-12-12 06:51:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1733986300000|2024-12-12 06:51:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1733986330000|2024-12-12 06:52:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733986340000|2024-12-12 06:52:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733986350000|2024-12-12 06:52:30|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1733986360000|2024-12-12 06:52:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733986370000|2024-12-12 06:52:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733986380000|2024-12-12 06:53:00|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1733986390000|2024-12-12 06:53:10|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1733986410000|2024-12-12 06:53:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1733986420000|2024-12-12 06:53:40|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1733986440000|2024-12-12 06:54:00|44.52|44.34|44.52|44.34|44.53|44.35|44.52|44.34|3
1733986450000|2024-12-12 06:54:10|44.51|44.33|44.47|44.29|44.52|44.34|44.47|44.29|7
1733986460000|2024-12-12 06:54:20|44.46|44.28|44.45|44.27|44.46|44.28|44.44|44.26|4
1733986470000|2024-12-12 06:54:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733986480000|2024-12-12 06:54:40|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|5
1733986490000|2024-12-12 06:54:50|44.44|44.26|44.41|44.23|44.44|44.26|44.41|44.23|4
1733986500000|2024-12-12 06:55:00|44.4|44.22|44.36|44.18|44.4|44.22|44.35|44.17|6
1733986510000|2024-12-12 06:55:10|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|3
1733986520000|2024-12-12 06:55:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|4
1733986530000|2024-12-12 06:55:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733986540000|2024-12-12 06:55:40|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|3
1733986550000|2024-12-12 06:55:50|44.43|44.25|44.44|44.26|44.45|44.27|44.43|44.25|4
1733986560000|2024-12-12 06:56:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1733986570000|2024-12-12 06:56:10|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1733986580000|2024-12-12 06:56:20|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1733986590000|2024-12-12 06:56:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733986610000|2024-12-12 06:56:50|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|5
1733986620000|2024-12-12 06:57:00|44.43|44.25|44.47|44.29|44.47|44.29|44.43|44.25|4
1733986630000|2024-12-12 06:57:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733986640000|2024-12-12 06:57:20|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|3
1733986660000|2024-12-12 06:57:40|44.43|44.25|44.43|44.25|44.43|44.25|44.42|44.24|3
1733986670000|2024-12-12 06:57:50|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1733986680000|2024-12-12 06:58:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733986690000|2024-12-12 06:58:10|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733986700000|2024-12-12 06:58:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733986710000|2024-12-12 06:58:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1733986720000|2024-12-12 06:58:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733986750000|2024-12-12 06:59:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1733986760000|2024-12-12 06:59:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1733986770000|2024-12-12 06:59:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733986790000|2024-12-12 06:59:50|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733986810000|2024-12-12 07:00:10|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1733986820000|2024-12-12 07:00:20|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|4
1733986830000|2024-12-12 07:00:30|44.39|44.21|44.4|44.22|44.4|44.22|44.38|44.2|4
1733986840000|2024-12-12 07:00:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733986850000|2024-12-12 07:00:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1733986860000|2024-12-12 07:01:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1733986880000|2024-12-12 07:01:20|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1733986900000|2024-12-12 07:01:40|44.43|44.25|44.4|44.22|44.43|44.25|44.4|44.22|3
1733986910000|2024-12-12 07:01:50|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1733986920000|2024-12-12 07:02:00|44.41|44.23|44.43|44.25|44.43|44.25|44.4|44.22|5
1733986930000|2024-12-12 07:02:10|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733986940000|2024-12-12 07:02:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733986950000|2024-12-12 07:02:30|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1733986960000|2024-12-12 07:02:40|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1733986970000|2024-12-12 07:02:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733986980000|2024-12-12 07:03:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733986990000|2024-12-12 07:03:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733987000000|2024-12-12 07:03:20|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1733987010000|2024-12-12 07:03:30|44.48|44.3|44.51|44.33|44.51|44.33|44.48|44.3|4
1733987020000|2024-12-12 07:03:40|44.49|44.31|44.5|44.32|44.51|44.33|44.49|44.31|6
1733987040000|2024-12-12 07:04:00|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733987050000|2024-12-12 07:04:10|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733987060000|2024-12-12 07:04:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1733987070000|2024-12-12 07:04:30|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1733987100000|2024-12-12 07:05:00|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|5
1733987110000|2024-12-12 07:05:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1733987120000|2024-12-12 07:05:20|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1733987130000|2024-12-12 07:05:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1733987140000|2024-12-12 07:05:40|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1733987160000|2024-12-12 07:06:00|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1733987170000|2024-12-12 07:06:10|44.56|44.38|44.57|44.39|44.57|44.39|44.55|44.37|3
1733987180000|2024-12-12 07:06:20|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1733987190000|2024-12-12 07:06:30|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1733987200000|2024-12-12 07:06:40|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1733987220000|2024-12-12 07:07:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|4
1733987230000|2024-12-12 07:07:10|44.56|44.38|44.52|44.34|44.56|44.38|44.52|44.34|4
1733987240000|2024-12-12 07:07:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733987250000|2024-12-12 07:07:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733987260000|2024-12-12 07:07:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1733987330000|2024-12-12 07:08:50|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733987340000|2024-12-12 07:09:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733987350000|2024-12-12 07:09:10|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1733987360000|2024-12-12 07:09:20|44.48|44.3|44.45|44.27|44.48|44.3|44.45|44.27|3
1733987370000|2024-12-12 07:09:30|44.44|44.26|44.45|44.27|44.46|44.28|44.44|44.26|4
1733987380000|2024-12-12 07:09:40|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1733987390000|2024-12-12 07:09:50|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1733987400000|2024-12-12 07:10:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733987410000|2024-12-12 07:10:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1733987420000|2024-12-12 07:10:20|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|5
1733987430000|2024-12-12 07:10:30|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1733987460000|2024-12-12 07:11:00|44.34|44.16|44.3|44.12|44.34|44.16|44.3|44.12|4
1733987470000|2024-12-12 07:11:10|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|4
1733987480000|2024-12-12 07:11:20|44.31|44.13|44.31|44.13|44.32|44.14|44.3|44.12|5
1733987490000|2024-12-12 07:11:30|44.33|44.15|44.32|44.14|44.33|44.15|44.31|44.13|4
1733987500000|2024-12-12 07:11:40|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1733987510000|2024-12-12 07:11:50|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1733987520000|2024-12-12 07:12:00|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1733987530000|2024-12-12 07:12:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1733987540000|2024-12-12 07:12:20|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1733987560000|2024-12-12 07:12:40|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1733987570000|2024-12-12 07:12:50|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1733987580000|2024-12-12 07:13:00|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1733987590000|2024-12-12 07:13:10|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1733987600000|2024-12-12 07:13:20|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733987610000|2024-12-12 07:13:30|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1733987620000|2024-12-12 07:13:40|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1733987640000|2024-12-12 07:14:00|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|4
1733987660000|2024-12-12 07:14:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1733987680000|2024-12-12 07:14:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733987700000|2024-12-12 07:15:00|44.37|44.19|44.36|44.18|44.37|44.19|44.35|44.17|3
1733987710000|2024-12-12 07:15:10|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|5
1733987720000|2024-12-12 07:15:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1733987730000|2024-12-12 07:15:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1733987740000|2024-12-12 07:15:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1733987750000|2024-12-12 07:15:50|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1733987760000|2024-12-12 07:16:00|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1733987770000|2024-12-12 07:16:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1733987790000|2024-12-12 07:16:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1733987800000|2024-12-12 07:16:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733987810000|2024-12-12 07:16:50|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1733987820000|2024-12-12 07:17:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733987830000|2024-12-12 07:17:10|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733987840000|2024-12-12 07:17:20|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733987850000|2024-12-12 07:17:30|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|5
1733987870000|2024-12-12 07:17:50|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1733987880000|2024-12-12 07:18:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733987890000|2024-12-12 07:18:10|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1733987910000|2024-12-12 07:18:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733987920000|2024-12-12 07:18:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1733987950000|2024-12-12 07:19:10|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1733987970000|2024-12-12 07:19:30|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|3
1733987980000|2024-12-12 07:19:40|44.41|44.23|44.44|44.26|44.44|44.26|44.41|44.23|4
1733987990000|2024-12-12 07:19:50|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733988000000|2024-12-12 07:20:00|44.47|44.29|44.51|44.33|44.51|44.33|44.47|44.29|3
1733988010000|2024-12-12 07:20:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733988020000|2024-12-12 07:20:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733988030000|2024-12-12 07:20:30|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|5
1733988040000|2024-12-12 07:20:40|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733988050000|2024-12-12 07:20:50|44.53|44.35|44.55|44.37|44.55|44.37|44.53|44.35|3
1733988060000|2024-12-12 07:21:00|44.54|44.36|44.53|44.35|44.54|44.36|44.52|44.34|6
1733988070000|2024-12-12 07:21:10|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|3
1733988080000|2024-12-12 07:21:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1733988100000|2024-12-12 07:21:40|44.54|44.36|44.54|44.36|44.54|44.36|44.53|44.35|3
1733988110000|2024-12-12 07:21:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1733988130000|2024-12-12 07:22:10|44.54|44.36|44.53|44.35|44.54|44.36|44.52|44.34|4
1733988140000|2024-12-12 07:22:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733988150000|2024-12-12 07:22:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733988160000|2024-12-12 07:22:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|4
1733988170000|2024-12-12 07:22:50|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1733988180000|2024-12-12 07:23:00|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1733988190000|2024-12-12 07:23:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733988200000|2024-12-12 07:23:20|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1733988210000|2024-12-12 07:23:30|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1733988220000|2024-12-12 07:23:40|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1733988240000|2024-12-12 07:24:00|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1733988250000|2024-12-12 07:24:10|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1733988260000|2024-12-12 07:24:20|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|3
1733988270000|2024-12-12 07:24:30|44.53|44.35|44.52|44.34|44.54|44.36|44.52|44.34|4
1733988280000|2024-12-12 07:24:40|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733988290000|2024-12-12 07:24:50|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1733988310000|2024-12-12 07:25:10|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733988340000|2024-12-12 07:25:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733988350000|2024-12-12 07:25:50|44.52|44.34|44.52|44.34|44.53|44.35|44.52|44.34|3
1733988360000|2024-12-12 07:26:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733988390000|2024-12-12 07:26:30|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1733988400000|2024-12-12 07:26:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733988420000|2024-12-12 07:27:00|44.47|44.29|44.46|44.28|44.47|44.29|44.45|44.27|4
1733988440000|2024-12-12 07:27:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733988450000|2024-12-12 07:27:30|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733988460000|2024-12-12 07:27:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733988470000|2024-12-12 07:27:50|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1733988510000|2024-12-12 07:28:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733988520000|2024-12-12 07:28:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733988530000|2024-12-12 07:28:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733988540000|2024-12-12 07:29:00|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1733988550000|2024-12-12 07:29:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733988560000|2024-12-12 07:29:20|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1733988570000|2024-12-12 07:29:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733988600000|2024-12-12 07:30:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733988610000|2024-12-12 07:30:10|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733988620000|2024-12-12 07:30:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1733988630000|2024-12-12 07:30:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1733988650000|2024-12-12 07:30:50|44.56|44.38|44.59|44.41|44.59|44.41|44.56|44.38|4
1733988660000|2024-12-12 07:31:00|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1733988670000|2024-12-12 07:31:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733988690000|2024-12-12 07:31:30|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1733988700000|2024-12-12 07:31:40|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1733988710000|2024-12-12 07:31:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733988720000|2024-12-12 07:32:00|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|4
1733988730000|2024-12-12 07:32:10|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|4
1733988740000|2024-12-12 07:32:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1733988750000|2024-12-12 07:32:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733988760000|2024-12-12 07:32:40|44.58|44.4|44.54|44.36|44.58|44.4|44.54|44.36|6
1733988770000|2024-12-12 07:32:50|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1733988780000|2024-12-12 07:33:00|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|4
1733988800000|2024-12-12 07:33:20|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1733988810000|2024-12-12 07:33:30|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1733988820000|2024-12-12 07:33:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1733988850000|2024-12-12 07:34:10|44.53|44.35|44.52|44.34|44.53|44.35|44.51|44.33|4
1733988860000|2024-12-12 07:34:20|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|4
1733988870000|2024-12-12 07:34:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733988880000|2024-12-12 07:34:40|44.49|44.31|44.49|44.31|44.5|44.32|44.48|44.3|5
1733988890000|2024-12-12 07:34:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733988900000|2024-12-12 07:35:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733988910000|2024-12-12 07:35:10|44.46|44.28|44.43|44.25|44.46|44.28|44.43|44.25|4
1733988930000|2024-12-12 07:35:30|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|3
1733988940000|2024-12-12 07:35:40|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1733988950000|2024-12-12 07:35:50|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|3
1733988960000|2024-12-12 07:36:00|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1733988970000|2024-12-12 07:36:10|44.36|44.18|44.26|44.08|44.36|44.18|44.26|44.08|10
1733988980000|2024-12-12 07:36:20|44.24|44.06|44.22|44.04|44.25|44.07|44.2|44.02|10
1733988990000|2024-12-12 07:36:30|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1733989000000|2024-12-12 07:36:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|4
1733989010000|2024-12-12 07:36:50|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|7
1733989020000|2024-12-12 07:37:00|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|3
1733989030000|2024-12-12 07:37:10|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1733989040000|2024-12-12 07:37:20|44.17|43.99|44.22|44.04|44.22|44.04|44.17|43.99|4
1733989050000|2024-12-12 07:37:30|44.23|44.05|44.18|44|44.23|44.05|44.18|44|8
1733989060000|2024-12-12 07:37:40|44.19|44.01|44.29|44.11|44.32|44.14|44.19|44.01|11
1733989070000|2024-12-12 07:37:50|44.28|44.1|44.32|44.14|44.34|44.16|44.28|44.1|10
1733989080000|2024-12-12 07:38:00|44.3|44.12|44.34|44.16|44.35|44.17|44.3|44.12|7
1733989090000|2024-12-12 07:38:10|44.33|44.15|44.3|44.12|44.34|44.16|44.29|44.11|10
1733989100000|2024-12-12 07:38:20|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1733989110000|2024-12-12 07:38:30|44.28|44.1|44.25|44.07|44.28|44.1|44.25|44.07|5
1733989120000|2024-12-12 07:38:40|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1733989130000|2024-12-12 07:38:50|44.25|44.07|44.28|44.1|44.28|44.1|44.25|44.07|4
1733989140000|2024-12-12 07:39:00|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1733989150000|2024-12-12 07:39:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1733989160000|2024-12-12 07:39:20|44.28|44.1|44.28|44.1|44.29|44.11|44.28|44.1|3
1733989190000|2024-12-12 07:39:50|44.27|44.09|44.26|44.08|44.27|44.09|44.25|44.07|4
1733989200000|2024-12-12 07:40:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1733989210000|2024-12-12 07:40:10|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1733989220000|2024-12-12 07:40:20|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|4
1733989230000|2024-12-12 07:40:30|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|3
1733989240000|2024-12-12 07:40:40|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1733989250000|2024-12-12 07:40:50|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1733989260000|2024-12-12 07:41:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733989270000|2024-12-12 07:41:10|44.3|44.12|44.33|44.15|44.33|44.15|44.3|44.12|4
1733989280000|2024-12-12 07:41:20|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|5
1733989290000|2024-12-12 07:41:30|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733989300000|2024-12-12 07:41:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1733989320000|2024-12-12 07:42:00|44.32|44.14|44.35|44.17|44.35|44.17|44.32|44.14|2
1733989330000|2024-12-12 07:42:10|44.34|44.16|44.29|44.11|44.34|44.16|44.29|44.11|5
1733989340000|2024-12-12 07:42:20|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1733989350000|2024-12-12 07:42:30|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1733989360000|2024-12-12 07:42:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1733989380000|2024-12-12 07:43:00|44.3|44.12|44.27|44.09|44.3|44.12|44.27|44.09|4
1733989390000|2024-12-12 07:43:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1733989400000|2024-12-12 07:43:20|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1733989410000|2024-12-12 07:43:30|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1733989420000|2024-12-12 07:43:40|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1733989430000|2024-12-12 07:43:50|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1733989440000|2024-12-12 07:44:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1733989450000|2024-12-12 07:44:10|44.26|44.08|44.26|44.08|44.27|44.09|44.26|44.08|3
1733989460000|2024-12-12 07:44:20|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1733989470000|2024-12-12 07:44:30|44.29|44.11|44.32|44.14|44.32|44.14|44.29|44.11|4
1733989500000|2024-12-12 07:45:00|44.33|44.15|44.36|44.18|44.36|44.18|44.32|44.14|5
1733989510000|2024-12-12 07:45:10|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|4
1733989520000|2024-12-12 07:45:20|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|3
1733989540000|2024-12-12 07:45:40|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|3
1733989550000|2024-12-12 07:45:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733989560000|2024-12-12 07:46:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1733989570000|2024-12-12 07:46:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733989580000|2024-12-12 07:46:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733989590000|2024-12-12 07:46:30|44.43|44.25|44.43|44.25|44.43|44.25|44.42|44.24|3
1733989600000|2024-12-12 07:46:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733989610000|2024-12-12 07:46:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733989620000|2024-12-12 07:47:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|4
1733989630000|2024-12-12 07:47:10|44.42|44.24|44.38|44.2|44.42|44.24|44.38|44.2|5
1733989640000|2024-12-12 07:47:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733989650000|2024-12-12 07:47:30|44.38|44.2|44.35|44.17|44.38|44.2|44.35|44.17|4
1733989660000|2024-12-12 07:47:40|44.34|44.16|44.32|44.14|44.34|44.16|44.31|44.13|7
1733989670000|2024-12-12 07:47:50|44.33|44.15|44.32|44.14|44.33|44.15|44.31|44.13|4
1733989680000|2024-12-12 07:48:00|44.33|44.15|44.3|44.12|44.33|44.15|44.3|44.12|3
1733989690000|2024-12-12 07:48:10|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|3
1733989700000|2024-12-12 07:48:20|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1733989710000|2024-12-12 07:48:30|44.32|44.14|44.32|44.14|44.32|44.14|44.3|44.12|5
1733989720000|2024-12-12 07:48:40|44.31|44.13|44.31|44.13|44.33|44.15|44.31|44.13|7
1733989730000|2024-12-12 07:48:50|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1733989740000|2024-12-12 07:49:00|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1733989760000|2024-12-12 07:49:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1733989770000|2024-12-12 07:49:30|44.27|44.09|44.25|44.07|44.27|44.09|44.25|44.07|3
1733989780000|2024-12-12 07:49:40|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|2
1733989790000|2024-12-12 07:49:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733989800000|2024-12-12 07:50:00|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|3
1733989810000|2024-12-12 07:50:10|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|3
1733989820000|2024-12-12 07:50:20|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|5
1733989830000|2024-12-12 07:50:30|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|4
1733989840000|2024-12-12 07:50:40|44.21|44.03|44.21|44.03|44.22|44.04|44.2|44.02|5
1733989850000|2024-12-12 07:50:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1733989860000|2024-12-12 07:51:00|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733989870000|2024-12-12 07:51:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1733989880000|2024-12-12 07:51:20|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1733989900000|2024-12-12 07:51:40|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|5
1733989910000|2024-12-12 07:51:50|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1733989920000|2024-12-12 07:52:00|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1733989930000|2024-12-12 07:52:10|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|3
1733989940000|2024-12-12 07:52:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1733989950000|2024-12-12 07:52:30|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1733989960000|2024-12-12 07:52:40|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1733990020000|2024-12-12 07:53:40|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1733990030000|2024-12-12 07:53:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1733990070000|2024-12-12 07:54:30|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1733990080000|2024-12-12 07:54:40|44.18|44|44.17|43.99|44.18|44|44.17|43.99|4
1733990110000|2024-12-12 07:55:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1733990130000|2024-12-12 07:55:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1733990150000|2024-12-12 07:55:50|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1733990220000|2024-12-12 07:57:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1733990280000|2024-12-12 07:58:00|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|2
1733990290000|2024-12-12 07:58:10|44.1|43.92|44.08|43.9|44.1|43.92|44.08|43.9|5
1733990310000|2024-12-12 07:58:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1733990320000|2024-12-12 07:58:40|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1733990330000|2024-12-12 07:58:50|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1733990340000|2024-12-12 07:59:00|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1733990350000|2024-12-12 07:59:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1733990360000|2024-12-12 07:59:20|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1733990400000|2024-12-12 08:00:00|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|5
1733990410000|2024-12-12 08:00:10|44.04|43.86|44.08|43.9|44.08|43.9|44.04|43.86|5
1733990420000|2024-12-12 08:00:20|44.09|43.91|44.1|43.92|44.12|43.94|44.09|43.91|4
1733990430000|2024-12-12 08:00:30|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1733990440000|2024-12-12 08:00:40|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1733990450000|2024-12-12 08:00:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1733990460000|2024-12-12 08:01:00|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1733990480000|2024-12-12 08:01:20|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1733990500000|2024-12-12 08:01:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1733990540000|2024-12-12 08:02:20|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1733990550000|2024-12-12 08:02:30|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1733990560000|2024-12-12 08:02:40|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1733990570000|2024-12-12 08:02:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1733990580000|2024-12-12 08:03:00|44.17|43.99|44.2|44.02|44.2|44.02|44.17|43.99|5
1733990590000|2024-12-12 08:03:10|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733990610000|2024-12-12 08:03:30|44.22|44.04|44.26|44.08|44.26|44.08|44.22|44.04|4
1733990620000|2024-12-12 08:03:40|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1733990630000|2024-12-12 08:03:50|44.29|44.11|44.31|44.13|44.31|44.13|44.29|44.11|3
1733990640000|2024-12-12 08:04:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733990650000|2024-12-12 08:04:10|44.3|44.12|44.27|44.09|44.3|44.12|44.27|44.09|4
1733990660000|2024-12-12 08:04:20|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1733990670000|2024-12-12 08:04:30|44.3|44.12|44.32|44.14|44.32|44.14|44.3|44.12|3
1733990680000|2024-12-12 08:04:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1733990700000|2024-12-12 08:05:00|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1733990720000|2024-12-12 08:05:20|44.32|44.14|44.31|44.13|44.33|44.15|44.31|44.13|4
1733990730000|2024-12-12 08:05:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733990740000|2024-12-12 08:05:40|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1733990750000|2024-12-12 08:05:50|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1733990760000|2024-12-12 08:06:00|44.3|44.12|44.28|44.1|44.3|44.12|44.27|44.09|5
1733990770000|2024-12-12 08:06:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1733990780000|2024-12-12 08:06:20|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1733990810000|2024-12-12 08:06:50|44.31|44.13|44.34|44.16|44.34|44.16|44.31|44.13|4
1733990820000|2024-12-12 08:07:00|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|3
1733990830000|2024-12-12 08:07:10|44.34|44.16|44.34|44.16|44.35|44.17|44.33|44.15|6
1733990840000|2024-12-12 08:07:20|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1733990850000|2024-12-12 08:07:30|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1733990870000|2024-12-12 08:07:50|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1733990880000|2024-12-12 08:08:00|44.35|44.17|44.34|44.16|44.35|44.17|44.33|44.15|6
1733990890000|2024-12-12 08:08:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1733990900000|2024-12-12 08:08:20|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1733990910000|2024-12-12 08:08:30|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1733990920000|2024-12-12 08:08:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733990930000|2024-12-12 08:08:50|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|3
1733990940000|2024-12-12 08:09:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1733990950000|2024-12-12 08:09:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733990960000|2024-12-12 08:09:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733990990000|2024-12-12 08:09:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733991020000|2024-12-12 08:10:20|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1733991030000|2024-12-12 08:10:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733991040000|2024-12-12 08:10:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733991090000|2024-12-12 08:11:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733991100000|2024-12-12 08:11:40|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1733991120000|2024-12-12 08:12:00|44.51|44.33|44.53|44.35|44.53|44.35|44.51|44.33|3
1733991130000|2024-12-12 08:12:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733991140000|2024-12-12 08:12:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733991160000|2024-12-12 08:12:40|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1733991170000|2024-12-12 08:12:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733991180000|2024-12-12 08:13:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1733991190000|2024-12-12 08:13:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733991200000|2024-12-12 08:13:20|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|3
1733991220000|2024-12-12 08:13:40|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|4
1733991230000|2024-12-12 08:13:50|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733991240000|2024-12-12 08:14:00|44.47|44.29|44.43|44.25|44.47|44.29|44.43|44.25|7
1733991250000|2024-12-12 08:14:10|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733991260000|2024-12-12 08:14:20|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1733991270000|2024-12-12 08:14:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733991300000|2024-12-12 08:15:00|44.41|44.23|44.39|44.21|44.42|44.24|44.38|44.2|7
1733991310000|2024-12-12 08:15:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1733991320000|2024-12-12 08:15:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733991330000|2024-12-12 08:15:30|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1733991340000|2024-12-12 08:15:40|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733991350000|2024-12-12 08:15:50|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1733991360000|2024-12-12 08:16:00|44.42|44.24|44.45|44.27|44.45|44.27|44.41|44.23|7
1733991370000|2024-12-12 08:16:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733991380000|2024-12-12 08:16:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733991390000|2024-12-12 08:16:30|44.47|44.29|44.44|44.26|44.47|44.29|44.44|44.26|4
1733991400000|2024-12-12 08:16:40|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|3
1733991410000|2024-12-12 08:16:50|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|5
1733991420000|2024-12-12 08:17:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|4
1733991430000|2024-12-12 08:17:10|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1733991450000|2024-12-12 08:17:30|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|2
1733991460000|2024-12-12 08:17:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733991470000|2024-12-12 08:17:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733991480000|2024-12-12 08:18:00|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1733991510000|2024-12-12 08:18:30|44.42|44.24|44.45|44.27|44.45|44.27|44.42|44.24|4
1733991520000|2024-12-12 08:18:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733991530000|2024-12-12 08:18:50|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1733991540000|2024-12-12 08:19:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733991560000|2024-12-12 08:19:20|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|3
1733991570000|2024-12-12 08:19:30|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|2
1733991580000|2024-12-12 08:19:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733991590000|2024-12-12 08:19:50|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1733991600000|2024-12-12 08:20:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733991610000|2024-12-12 08:20:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733991620000|2024-12-12 08:20:20|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1733991640000|2024-12-12 08:20:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733991650000|2024-12-12 08:20:50|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|3
1733991660000|2024-12-12 08:21:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733991670000|2024-12-12 08:21:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733991680000|2024-12-12 08:21:20|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1733991740000|2024-12-12 08:22:20|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1733991750000|2024-12-12 08:22:30|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1733991770000|2024-12-12 08:22:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733991810000|2024-12-12 08:23:30|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1733991830000|2024-12-12 08:23:50|44.45|44.27|44.47|44.29|44.47|44.29|44.45|44.27|3
1733991890000|2024-12-12 08:24:50|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1733991900000|2024-12-12 08:25:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1733991910000|2024-12-12 08:25:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1733991920000|2024-12-12 08:25:20|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1733991930000|2024-12-12 08:25:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733991940000|2024-12-12 08:25:40|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1733991960000|2024-12-12 08:26:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733991970000|2024-12-12 08:26:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733992000000|2024-12-12 08:26:40|44.48|44.3|44.52|44.34|44.52|44.34|44.48|44.3|3
1733992010000|2024-12-12 08:26:50|44.53|44.35|44.56|44.38|44.56|44.38|44.53|44.35|3
1733992020000|2024-12-12 08:27:00|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1733992030000|2024-12-12 08:27:10|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1733992040000|2024-12-12 08:27:20|44.63|44.45|44.67|44.49|44.67|44.49|44.63|44.45|8
1733992050000|2024-12-12 08:27:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1733992060000|2024-12-12 08:27:40|44.67|44.49|44.68|44.5|44.68|44.5|44.66|44.48|6
1733992070000|2024-12-12 08:27:50|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1733992080000|2024-12-12 08:28:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|4
1733992100000|2024-12-12 08:28:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1733992110000|2024-12-12 08:28:30|44.69|44.51|44.73|44.55|44.73|44.55|44.69|44.51|3
1733992120000|2024-12-12 08:28:40|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1733992130000|2024-12-12 08:28:50|44.7|44.52|44.71|44.53|44.71|44.53|44.69|44.51|3
1733992140000|2024-12-12 08:29:00|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1733992150000|2024-12-12 08:29:10|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733992160000|2024-12-12 08:29:20|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|3
1733992170000|2024-12-12 08:29:30|44.72|44.54|44.7|44.52|44.73|44.55|44.7|44.52|5
1733992180000|2024-12-12 08:29:40|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|5
1733992200000|2024-12-12 08:30:00|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1733992210000|2024-12-12 08:30:10|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733992220000|2024-12-12 08:30:20|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|4
1733992230000|2024-12-12 08:30:30|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1733992240000|2024-12-12 08:30:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|4
1733992250000|2024-12-12 08:30:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733992270000|2024-12-12 08:31:10|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1733992290000|2024-12-12 08:31:30|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1733992300000|2024-12-12 08:31:40|44.6|44.42|44.58|44.4|44.61|44.43|44.58|44.4|5
1733992310000|2024-12-12 08:31:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1733992320000|2024-12-12 08:32:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1733992330000|2024-12-12 08:32:10|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1733992350000|2024-12-12 08:32:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733992360000|2024-12-12 08:32:40|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|3
1733992380000|2024-12-12 08:33:00|44.65|44.47|44.64|44.46|44.67|44.49|44.64|44.46|4
1733992390000|2024-12-12 08:33:10|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|3
1733992400000|2024-12-12 08:33:20|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|2
1733992410000|2024-12-12 08:33:30|44.63|44.45|44.66|44.48|44.66|44.48|44.63|44.45|4
1733992420000|2024-12-12 08:33:40|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1733992440000|2024-12-12 08:34:00|44.67|44.49|44.64|44.46|44.67|44.49|44.64|44.46|3
1733992450000|2024-12-12 08:34:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1733992460000|2024-12-12 08:34:20|44.64|44.46|44.65|44.47|44.66|44.48|44.64|44.46|4
1733992470000|2024-12-12 08:34:30|44.67|44.49|44.66|44.48|44.67|44.49|44.65|44.47|3
1733992480000|2024-12-12 08:34:40|44.67|44.49|44.68|44.5|44.69|44.51|44.67|44.49|3
1733992490000|2024-12-12 08:34:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733992500000|2024-12-12 08:35:00|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|3
1733992510000|2024-12-12 08:35:10|44.64|44.46|44.61|44.43|44.64|44.46|44.61|44.43|6
1733992520000|2024-12-12 08:35:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1733992530000|2024-12-12 08:35:30|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|3
1733992540000|2024-12-12 08:35:40|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1733992550000|2024-12-12 08:35:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1733992560000|2024-12-12 08:36:00|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1733992570000|2024-12-12 08:36:10|44.53|44.35|44.52|44.34|44.53|44.35|44.51|44.33|8
1733992580000|2024-12-12 08:36:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733992590000|2024-12-12 08:36:30|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1733992610000|2024-12-12 08:36:50|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733992620000|2024-12-12 08:37:00|44.51|44.33|44.51|44.33|44.52|44.34|44.5|44.32|5
1733992630000|2024-12-12 08:37:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733992640000|2024-12-12 08:37:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733992650000|2024-12-12 08:37:30|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1733992660000|2024-12-12 08:37:40|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1733992670000|2024-12-12 08:37:50|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733992680000|2024-12-12 08:38:00|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733992690000|2024-12-12 08:38:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733992710000|2024-12-12 08:38:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733992720000|2024-12-12 08:38:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733992740000|2024-12-12 08:39:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733992760000|2024-12-12 08:39:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|8
1733992780000|2024-12-12 08:39:40|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733992800000|2024-12-12 08:40:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733992810000|2024-12-12 08:40:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733992820000|2024-12-12 08:40:20|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1733992830000|2024-12-12 08:40:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733992850000|2024-12-12 08:40:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733992860000|2024-12-12 08:41:00|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1733992870000|2024-12-12 08:41:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733992890000|2024-12-12 08:41:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|4
1733992900000|2024-12-12 08:41:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733992910000|2024-12-12 08:41:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733992930000|2024-12-12 08:42:10|44.49|44.31|44.48|44.3|44.5|44.32|44.48|44.3|4
1733992940000|2024-12-12 08:42:20|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1733992970000|2024-12-12 08:42:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733992980000|2024-12-12 08:43:00|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733993020000|2024-12-12 08:43:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733993030000|2024-12-12 08:43:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733993040000|2024-12-12 08:44:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733993050000|2024-12-12 08:44:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733993060000|2024-12-12 08:44:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733993070000|2024-12-12 08:44:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733993150000|2024-12-12 08:45:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733993170000|2024-12-12 08:46:10|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1733993190000|2024-12-12 08:46:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1733993200000|2024-12-12 08:46:40|44.47|44.29|44.45|44.27|44.47|44.29|44.44|44.26|5
1733993210000|2024-12-12 08:46:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993220000|2024-12-12 08:47:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1733993230000|2024-12-12 08:47:10|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1733993240000|2024-12-12 08:47:20|44.47|44.29|44.47|44.29|44.48|44.3|44.46|44.28|5
1733993250000|2024-12-12 08:47:30|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733993260000|2024-12-12 08:47:40|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1733993270000|2024-12-12 08:47:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733993290000|2024-12-12 08:48:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733993330000|2024-12-12 08:48:50|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733993340000|2024-12-12 08:49:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733993350000|2024-12-12 08:49:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733993380000|2024-12-12 08:49:40|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1733993390000|2024-12-12 08:49:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733993400000|2024-12-12 08:50:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733993410000|2024-12-12 08:50:10|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1733993420000|2024-12-12 08:50:20|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|5
1733993430000|2024-12-12 08:50:30|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1733993440000|2024-12-12 08:50:40|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733993450000|2024-12-12 08:50:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733993470000|2024-12-12 08:51:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993480000|2024-12-12 08:51:20|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|3
1733993490000|2024-12-12 08:51:30|44.44|44.26|44.45|44.27|44.46|44.28|44.44|44.26|4
1733993520000|2024-12-12 08:52:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733993580000|2024-12-12 08:53:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993590000|2024-12-12 08:53:10|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1733993620000|2024-12-12 08:53:40|44.43|44.25|44.43|44.25|44.44|44.26|44.43|44.25|3
1733993630000|2024-12-12 08:53:50|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1733993660000|2024-12-12 08:54:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1733993680000|2024-12-12 08:54:40|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1733993690000|2024-12-12 08:54:50|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|4
1733993790000|2024-12-12 08:56:30|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733993800000|2024-12-12 08:56:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993810000|2024-12-12 08:56:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733993880000|2024-12-12 08:58:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733993890000|2024-12-12 08:58:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993900000|2024-12-12 08:58:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733993910000|2024-12-12 08:58:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993920000|2024-12-12 08:58:40|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1733993930000|2024-12-12 08:58:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733993980000|2024-12-12 08:59:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1733994000000|2024-12-12 09:00:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733994010000|2024-12-12 09:00:10|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1733994030000|2024-12-12 09:00:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733994130000|2024-12-12 09:02:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733994150000|2024-12-12 09:02:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733994180000|2024-12-12 09:03:00|44.52|44.34|44.59|44.41|44.59|44.41|44.52|44.34|6
1733994190000|2024-12-12 09:03:10|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733994200000|2024-12-12 09:03:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733994210000|2024-12-12 09:03:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1733994260000|2024-12-12 09:04:20|44.63|44.45|44.65|44.47|44.65|44.47|44.63|44.45|3
1733994280000|2024-12-12 09:04:40|44.66|44.48|44.69|44.51|44.69|44.51|44.66|44.48|3
1733994290000|2024-12-12 09:04:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1733994300000|2024-12-12 09:05:00|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1733994310000|2024-12-12 09:05:10|44.73|44.55|44.71|44.53|44.73|44.55|44.7|44.52|5
1733994320000|2024-12-12 09:05:20|44.7|44.52|44.67|44.49|44.71|44.53|44.65|44.47|8
1733994330000|2024-12-12 09:05:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1733994350000|2024-12-12 09:05:50|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1733994360000|2024-12-12 09:06:00|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|3
1733994370000|2024-12-12 09:06:10|44.64|44.46|44.67|44.49|44.67|44.49|44.64|44.46|4
1733994380000|2024-12-12 09:06:20|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1733994400000|2024-12-12 09:06:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1733994410000|2024-12-12 09:06:50|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1733994420000|2024-12-12 09:07:00|44.69|44.51|44.69|44.51|44.7|44.52|44.68|44.5|7
1733994430000|2024-12-12 09:07:10|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|4
1733994440000|2024-12-12 09:07:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1733994450000|2024-12-12 09:07:30|44.66|44.48|44.62|44.44|44.66|44.48|44.62|44.44|4
1733994460000|2024-12-12 09:07:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733994480000|2024-12-12 09:08:00|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1733994490000|2024-12-12 09:08:10|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1733994520000|2024-12-12 09:08:40|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1733994540000|2024-12-12 09:09:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1733994550000|2024-12-12 09:09:10|44.56|44.38|44.56|44.38|44.57|44.39|44.55|44.37|5
1733994560000|2024-12-12 09:09:20|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|4
1733994570000|2024-12-12 09:09:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733994580000|2024-12-12 09:09:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733994620000|2024-12-12 09:10:20|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|2
1733994630000|2024-12-12 09:10:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1733994640000|2024-12-12 09:10:40|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733994650000|2024-12-12 09:10:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1733994670000|2024-12-12 09:11:10|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1733994680000|2024-12-12 09:11:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733994690000|2024-12-12 09:11:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1733994710000|2024-12-12 09:11:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733994720000|2024-12-12 09:12:00|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1733994740000|2024-12-12 09:12:20|44.63|44.45|44.65|44.47|44.65|44.47|44.63|44.45|2
1733994760000|2024-12-12 09:12:40|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1733994770000|2024-12-12 09:12:50|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|2
1733994790000|2024-12-12 09:13:10|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1733994800000|2024-12-12 09:13:20|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1733994820000|2024-12-12 09:13:40|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1733994830000|2024-12-12 09:13:50|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1733994840000|2024-12-12 09:14:00|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1733994850000|2024-12-12 09:14:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1733994860000|2024-12-12 09:14:20|44.65|44.47|44.64|44.46|44.66|44.48|44.64|44.46|4
1733994870000|2024-12-12 09:14:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1733994880000|2024-12-12 09:14:40|44.62|44.44|44.61|44.43|44.63|44.45|44.61|44.43|4
1733994890000|2024-12-12 09:14:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733994900000|2024-12-12 09:15:00|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|4
1733994910000|2024-12-12 09:15:10|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|5
1733994930000|2024-12-12 09:15:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733994940000|2024-12-12 09:15:40|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|4
1733994950000|2024-12-12 09:15:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733994960000|2024-12-12 09:16:00|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1733994970000|2024-12-12 09:16:10|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1733994980000|2024-12-12 09:16:20|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733994990000|2024-12-12 09:16:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733995000000|2024-12-12 09:16:40|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1733995010000|2024-12-12 09:16:50|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1733995020000|2024-12-12 09:17:00|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733995030000|2024-12-12 09:17:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1733995050000|2024-12-12 09:17:30|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1733995060000|2024-12-12 09:17:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1733995080000|2024-12-12 09:18:00|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|5
1733995090000|2024-12-12 09:18:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1733995130000|2024-12-12 09:18:50|44.68|44.5|44.7|44.52|44.7|44.52|44.68|44.5|3
1733995140000|2024-12-12 09:19:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1733995150000|2024-12-12 09:19:10|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1733995160000|2024-12-12 09:19:20|44.72|44.54|44.71|44.53|44.73|44.55|44.71|44.53|4
1733995170000|2024-12-12 09:19:30|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1733995180000|2024-12-12 09:19:40|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|3
1733995190000|2024-12-12 09:19:50|44.72|44.54|44.68|44.5|44.72|44.54|44.68|44.5|5
1733995200000|2024-12-12 09:20:00|44.67|44.49|44.63|44.45|44.67|44.49|44.63|44.45|4
1733995220000|2024-12-12 09:20:20|44.62|44.44|44.58|44.4|44.62|44.44|44.58|44.4|4
1733995230000|2024-12-12 09:20:30|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1733995250000|2024-12-12 09:20:50|44.59|44.41|44.54|44.36|44.59|44.41|44.54|44.36|5
1733995260000|2024-12-12 09:21:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1733995270000|2024-12-12 09:21:10|44.57|44.39|44.6|44.42|44.61|44.43|44.57|44.39|4
1733995280000|2024-12-12 09:21:20|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733995290000|2024-12-12 09:21:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1733995300000|2024-12-12 09:21:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1733995310000|2024-12-12 09:21:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1733995320000|2024-12-12 09:22:00|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1733995330000|2024-12-12 09:22:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733995340000|2024-12-12 09:22:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733995360000|2024-12-12 09:22:40|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1733995370000|2024-12-12 09:22:50|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1733995380000|2024-12-12 09:23:00|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1733995390000|2024-12-12 09:23:10|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|3
1733995400000|2024-12-12 09:23:20|44.54|44.36|44.53|44.35|44.54|44.36|44.52|44.34|3
1733995420000|2024-12-12 09:23:40|44.54|44.36|44.55|44.37|44.55|44.37|44.53|44.35|4
1733995430000|2024-12-12 09:23:50|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1733995440000|2024-12-12 09:24:00|44.57|44.39|44.6|44.42|44.6|44.42|44.57|44.39|3
1733995450000|2024-12-12 09:24:10|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|4
1733995460000|2024-12-12 09:24:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733995470000|2024-12-12 09:24:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1733995480000|2024-12-12 09:24:40|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1733995490000|2024-12-12 09:24:50|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733995500000|2024-12-12 09:25:00|44.64|44.46|44.69|44.51|44.69|44.51|44.64|44.46|5
1733995510000|2024-12-12 09:25:10|44.68|44.5|44.63|44.45|44.68|44.5|44.62|44.44|5
1733995520000|2024-12-12 09:25:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733995530000|2024-12-12 09:25:30|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1733995540000|2024-12-12 09:25:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733995550000|2024-12-12 09:25:50|44.6|44.42|44.61|44.43|44.62|44.44|44.6|44.42|6
1733995560000|2024-12-12 09:26:00|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1733995590000|2024-12-12 09:26:30|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733995600000|2024-12-12 09:26:40|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1733995610000|2024-12-12 09:26:50|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1733995620000|2024-12-12 09:27:00|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1733995630000|2024-12-12 09:27:10|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|5
1733995640000|2024-12-12 09:27:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733995650000|2024-12-12 09:27:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1733995660000|2024-12-12 09:27:40|44.56|44.38|44.53|44.35|44.56|44.38|44.53|44.35|3
1733995670000|2024-12-12 09:27:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733995680000|2024-12-12 09:28:00|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733995690000|2024-12-12 09:28:10|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733995710000|2024-12-12 09:28:30|44.52|44.34|44.49|44.31|44.52|44.34|44.49|44.31|3
1733995720000|2024-12-12 09:28:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733995760000|2024-12-12 09:29:20|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733995770000|2024-12-12 09:29:30|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|4
1733995780000|2024-12-12 09:29:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733995800000|2024-12-12 09:30:00|44.51|44.33|44.46|44.28|44.51|44.33|44.46|44.28|5
1733995810000|2024-12-12 09:30:10|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|5
1733995820000|2024-12-12 09:30:20|44.44|44.26|44.4|44.22|44.44|44.26|44.39|44.21|7
1733995830000|2024-12-12 09:30:30|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1733995840000|2024-12-12 09:30:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1733995870000|2024-12-12 09:31:10|44.35|44.17|44.32|44.14|44.35|44.17|44.32|44.14|4
1733995880000|2024-12-12 09:31:20|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1733995890000|2024-12-12 09:31:30|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1733995900000|2024-12-12 09:31:40|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1733995910000|2024-12-12 09:31:50|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1733995920000|2024-12-12 09:32:00|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1733995940000|2024-12-12 09:32:20|44.33|44.15|44.31|44.13|44.33|44.15|44.31|44.13|3
1733995950000|2024-12-12 09:32:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1733995960000|2024-12-12 09:32:40|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1733995970000|2024-12-12 09:32:50|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1733996060000|2024-12-12 09:34:20|44.25|44.07|44.23|44.05|44.25|44.07|44.23|44.05|3
1733996070000|2024-12-12 09:34:30|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1733996080000|2024-12-12 09:34:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733996090000|2024-12-12 09:34:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1733996110000|2024-12-12 09:35:10|44.21|44.03|44.22|44.04|44.23|44.05|44.21|44.03|3
1733996120000|2024-12-12 09:35:20|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|3
1733996130000|2024-12-12 09:35:30|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1733996150000|2024-12-12 09:35:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733996160000|2024-12-12 09:36:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1733996170000|2024-12-12 09:36:10|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1733996190000|2024-12-12 09:36:30|44.15|43.97|44.16|43.98|44.18|44|44.15|43.97|4
1733996200000|2024-12-12 09:36:40|44.15|43.97|44.11|43.93|44.15|43.97|44.11|43.93|4
1733996220000|2024-12-12 09:37:00|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1733996230000|2024-12-12 09:37:10|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1733996250000|2024-12-12 09:37:30|44.09|43.91|44.07|43.89|44.09|43.91|44.07|43.89|2
1733996260000|2024-12-12 09:37:40|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1733996270000|2024-12-12 09:37:50|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1733996280000|2024-12-12 09:38:00|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1733996290000|2024-12-12 09:38:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1733996300000|2024-12-12 09:38:20|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|6
1733996320000|2024-12-12 09:38:40|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1733996340000|2024-12-12 09:39:00|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1733996360000|2024-12-12 09:39:20|44.01|43.83|44.01|43.83|44.01|43.83|44|43.82|3
1733996370000|2024-12-12 09:39:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1733996380000|2024-12-12 09:39:40|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1733996400000|2024-12-12 09:40:00|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|3
1733996440000|2024-12-12 09:40:40|43.98|43.8|43.98|43.8|43.99|43.81|43.98|43.8|3
1733996460000|2024-12-12 09:41:00|43.97|43.79|43.93|43.75|43.97|43.79|43.93|43.75|5
1733996470000|2024-12-12 09:41:10|43.92|43.74|43.86|43.68|43.92|43.74|43.86|43.68|4
1733996480000|2024-12-12 09:41:20|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|6
1733996500000|2024-12-12 09:41:40|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1733996510000|2024-12-12 09:41:50|43.87|43.69|43.89|43.71|43.9|43.72|43.87|43.69|5
1733996520000|2024-12-12 09:42:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1733996530000|2024-12-12 09:42:10|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|7
1733996540000|2024-12-12 09:42:20|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1733996580000|2024-12-12 09:43:00|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|7
1733996590000|2024-12-12 09:43:10|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|6
1733996620000|2024-12-12 09:43:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1733996630000|2024-12-12 09:43:50|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|5
1733996650000|2024-12-12 09:44:10|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1733996660000|2024-12-12 09:44:20|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1733996670000|2024-12-12 09:44:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1733996680000|2024-12-12 09:44:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1733996690000|2024-12-12 09:44:50|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|4
1733996710000|2024-12-12 09:45:10|43.91|43.73|43.9|43.72|43.91|43.73|43.89|43.71|4
1733996720000|2024-12-12 09:45:20|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1733996730000|2024-12-12 09:45:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1733996750000|2024-12-12 09:45:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1733996760000|2024-12-12 09:46:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1733996770000|2024-12-12 09:46:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1733996780000|2024-12-12 09:46:20|43.88|43.7|43.86|43.68|43.88|43.7|43.85|43.67|4
1733996790000|2024-12-12 09:46:30|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1733996820000|2024-12-12 09:47:00|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1733996830000|2024-12-12 09:47:10|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1733996840000|2024-12-12 09:47:20|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1733996850000|2024-12-12 09:47:30|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1733996860000|2024-12-12 09:47:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1733996870000|2024-12-12 09:47:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1733996880000|2024-12-12 09:48:00|43.87|43.69|43.84|43.66|43.87|43.69|43.83|43.65|3
1733996900000|2024-12-12 09:48:20|43.83|43.65|43.77|43.59|43.83|43.65|43.77|43.59|7
1733996910000|2024-12-12 09:48:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1733996920000|2024-12-12 09:48:40|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1733996930000|2024-12-12 09:48:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1733996940000|2024-12-12 09:49:00|43.71|43.53|43.72|43.54|43.73|43.55|43.71|43.53|5
1733996950000|2024-12-12 09:49:10|43.73|43.55|43.79|43.61|43.82|43.64|43.73|43.55|5
1733996960000|2024-12-12 09:49:20|43.8|43.62|43.77|43.59|43.8|43.62|43.77|43.59|4
1733996970000|2024-12-12 09:49:30|43.76|43.58|43.75|43.57|43.76|43.58|43.74|43.56|4
1733996990000|2024-12-12 09:49:50|43.76|43.58|43.8|43.62|43.81|43.63|43.76|43.58|7
1733997000000|2024-12-12 09:50:00|43.81|43.63|43.78|43.6|43.81|43.63|43.78|43.6|3
1733997010000|2024-12-12 09:50:10|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1733997020000|2024-12-12 09:50:20|43.81|43.63|43.8|43.62|43.81|43.63|43.79|43.61|3
1733997030000|2024-12-12 09:50:30|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1733997040000|2024-12-12 09:50:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1733997050000|2024-12-12 09:50:50|43.82|43.64|43.81|43.63|43.83|43.65|43.81|43.63|7
1733997060000|2024-12-12 09:51:00|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|3
1733997080000|2024-12-12 09:51:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1733997090000|2024-12-12 09:51:30|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1733997110000|2024-12-12 09:51:50|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1733997120000|2024-12-12 09:52:00|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1733997130000|2024-12-12 09:52:10|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|5
1733997140000|2024-12-12 09:52:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1733997160000|2024-12-12 09:52:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1733997180000|2024-12-12 09:53:00|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1733997190000|2024-12-12 09:53:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1733997240000|2024-12-12 09:54:00|43.87|43.69|43.83|43.65|43.87|43.69|43.83|43.65|6
1733997250000|2024-12-12 09:54:10|43.84|43.66|43.87|43.69|43.87|43.69|43.84|43.66|3
1733997260000|2024-12-12 09:54:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1733997280000|2024-12-12 09:54:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1733997290000|2024-12-12 09:54:50|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1733997300000|2024-12-12 09:55:00|43.9|43.72|43.94|43.76|43.94|43.76|43.9|43.72|5
1733997310000|2024-12-12 09:55:10|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1733997320000|2024-12-12 09:55:20|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1733997330000|2024-12-12 09:55:30|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1733997340000|2024-12-12 09:55:40|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1733997350000|2024-12-12 09:55:50|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1733997360000|2024-12-12 09:56:00|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1733997380000|2024-12-12 09:56:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1733997390000|2024-12-12 09:56:30|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|6
1733997400000|2024-12-12 09:56:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|4
1733997410000|2024-12-12 09:56:50|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1733997430000|2024-12-12 09:57:10|43.95|43.77|43.98|43.8|43.98|43.8|43.95|43.77|2
1733997440000|2024-12-12 09:57:20|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1733997450000|2024-12-12 09:57:30|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1733997470000|2024-12-12 09:57:50|43.98|43.8|43.96|43.78|43.98|43.8|43.96|43.78|2
1733997480000|2024-12-12 09:58:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1733997490000|2024-12-12 09:58:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1733997500000|2024-12-12 09:58:20|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1733997510000|2024-12-12 09:58:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1733997520000|2024-12-12 09:58:40|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|3
1733997530000|2024-12-12 09:58:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1733997540000|2024-12-12 09:59:00|43.84|43.66|43.79|43.61|43.84|43.66|43.79|43.61|7
1733997550000|2024-12-12 09:59:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1733997560000|2024-12-12 09:59:20|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1733997580000|2024-12-12 09:59:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1733997590000|2024-12-12 09:59:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1733997600000|2024-12-12 10:00:00|43.74|43.56|43.75|43.57|43.76|43.58|43.74|43.56|4
1733997610000|2024-12-12 10:00:10|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|3
1733997620000|2024-12-12 10:00:20|43.75|43.57|43.74|43.56|43.76|43.58|43.74|43.56|6
1733997630000|2024-12-12 10:00:30|43.73|43.55|43.7|43.52|43.73|43.55|43.7|43.52|4
1733997640000|2024-12-12 10:00:40|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|5
1733997650000|2024-12-12 10:00:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1733997660000|2024-12-12 10:01:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1733997670000|2024-12-12 10:01:10|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|7
1733997680000|2024-12-12 10:01:20|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1733997690000|2024-12-12 10:01:30|43.65|43.47|43.51|43.33|43.65|43.47|43.51|43.33|12
1733997700000|2024-12-12 10:01:40|43.5|43.32|43.46|43.28|43.5|43.32|43.46|43.28|10
1733997710000|2024-12-12 10:01:50|43.47|43.29|43.53|43.35|43.55|43.37|43.47|43.29|10
1733997720000|2024-12-12 10:02:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|4
1733997730000|2024-12-12 10:02:10|43.54|43.36|43.56|43.38|43.58|43.4|43.54|43.36|5
1733997740000|2024-12-12 10:02:20|43.55|43.37|43.55|43.37|43.56|43.38|43.54|43.36|5
1733997750000|2024-12-12 10:02:30|43.54|43.36|43.51|43.33|43.54|43.36|43.5|43.32|5
1733997760000|2024-12-12 10:02:40|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|3
1733997770000|2024-12-12 10:02:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1733997780000|2024-12-12 10:03:00|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|4
1733997790000|2024-12-12 10:03:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1733997800000|2024-12-12 10:03:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1733997810000|2024-12-12 10:03:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1733997820000|2024-12-12 10:03:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1733997830000|2024-12-12 10:03:50|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|2
1733997840000|2024-12-12 10:04:00|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1733997850000|2024-12-12 10:04:10|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1733997860000|2024-12-12 10:04:20|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1733997870000|2024-12-12 10:04:30|43.46|43.28|43.47|43.29|43.48|43.3|43.46|43.28|6
1733997880000|2024-12-12 10:04:40|43.48|43.3|43.42|43.24|43.48|43.3|43.42|43.24|5
1733997890000|2024-12-12 10:04:50|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1733997900000|2024-12-12 10:05:00|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|3
1733997910000|2024-12-12 10:05:10|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1733997920000|2024-12-12 10:05:20|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1733997930000|2024-12-12 10:05:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1733997950000|2024-12-12 10:05:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1733997970000|2024-12-12 10:06:10|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1733997980000|2024-12-12 10:06:20|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1733997990000|2024-12-12 10:06:30|43.33|43.15|43.28|43.1|43.33|43.15|43.28|43.1|3
1733998000000|2024-12-12 10:06:40|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1733998020000|2024-12-12 10:07:00|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|7
1733998030000|2024-12-12 10:07:10|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|4
1733998040000|2024-12-12 10:07:20|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1733998050000|2024-12-12 10:07:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1733998060000|2024-12-12 10:07:40|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|4
1733998090000|2024-12-12 10:08:10|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1733998100000|2024-12-12 10:08:20|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1733998110000|2024-12-12 10:08:30|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|6
1733998120000|2024-12-12 10:08:40|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1733998130000|2024-12-12 10:08:50|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1733998140000|2024-12-12 10:09:00|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1733998150000|2024-12-12 10:09:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1733998160000|2024-12-12 10:09:20|43.22|43.04|43.2|43.02|43.22|43.04|43.18|43|5
1733998170000|2024-12-12 10:09:30|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|3
1733998180000|2024-12-12 10:09:40|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1733998190000|2024-12-12 10:09:50|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1733998200000|2024-12-12 10:10:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|4
1733998210000|2024-12-12 10:10:10|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|3
1733998220000|2024-12-12 10:10:20|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1733998230000|2024-12-12 10:10:30|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1733998240000|2024-12-12 10:10:40|43.17|42.99|43.2|43.02|43.2|43.02|43.17|42.99|6
1733998250000|2024-12-12 10:10:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1733998260000|2024-12-12 10:11:00|43.25|43.07|43.28|43.1|43.28|43.1|43.25|43.07|8
1733998270000|2024-12-12 10:11:10|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|7
1733998280000|2024-12-12 10:11:20|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|5
1733998290000|2024-12-12 10:11:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1733998300000|2024-12-12 10:11:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1733998310000|2024-12-12 10:11:50|43.29|43.11|43.27|43.09|43.29|43.11|43.24|43.06|7
1733998320000|2024-12-12 10:12:00|43.26|43.08|43.26|43.08|43.26|43.08|43.24|43.06|7
1733998330000|2024-12-12 10:12:10|43.25|43.07|43.24|43.06|43.25|43.07|43.23|43.05|4
1733998340000|2024-12-12 10:12:20|43.22|43.04|43.18|43|43.22|43.04|43.18|43|5
1733998350000|2024-12-12 10:12:30|43.2|43.02|43.2|43.02|43.2|43.02|43.18|43|6
1733998360000|2024-12-12 10:12:40|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1733998380000|2024-12-12 10:13:00|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1733998390000|2024-12-12 10:13:10|43.27|43.09|43.27|43.09|43.27|43.09|43.24|43.06|5
1733998400000|2024-12-12 10:13:20|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1733998410000|2024-12-12 10:13:30|43.27|43.09|43.32|43.14|43.32|43.14|43.27|43.09|5
1733998420000|2024-12-12 10:13:40|43.33|43.15|43.34|43.16|43.35|43.17|43.33|43.15|4
1733998430000|2024-12-12 10:13:50|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1733998440000|2024-12-12 10:14:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1733998450000|2024-12-12 10:14:10|43.32|43.14|43.29|43.11|43.32|43.14|43.29|43.11|2
1733998460000|2024-12-12 10:14:20|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1733998470000|2024-12-12 10:14:30|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1733998480000|2024-12-12 10:14:40|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|4
1733998490000|2024-12-12 10:14:50|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1733998500000|2024-12-12 10:15:00|43.27|43.09|43.27|43.09|43.29|43.11|43.27|43.09|5
1733998510000|2024-12-12 10:15:10|43.25|43.07|43.19|43.01|43.25|43.07|43.19|43.01|13
1733998520000|2024-12-12 10:15:20|43.18|43|43.17|42.99|43.19|43.01|43.17|42.99|6
1733998530000|2024-12-12 10:15:30|43.16|42.98|43.17|42.99|43.17|42.99|43.15|42.97|4
1733998540000|2024-12-12 10:15:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1733998550000|2024-12-12 10:15:50|43.2|43.02|43.22|43.04|43.22|43.04|43.19|43.01|4
1733998560000|2024-12-12 10:16:00|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|5
1733998570000|2024-12-12 10:16:10|43.2|43.02|43.17|42.99|43.2|43.02|43.17|42.99|6
1733998580000|2024-12-12 10:16:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1733998590000|2024-12-12 10:16:30|43.16|42.98|43.16|42.98|43.17|42.99|43.15|42.97|5
1733998600000|2024-12-12 10:16:40|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1733998610000|2024-12-12 10:16:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1733998620000|2024-12-12 10:17:00|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1733998630000|2024-12-12 10:17:10|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1733998640000|2024-12-12 10:17:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1733998650000|2024-12-12 10:17:30|43.21|43.03|43.23|43.05|43.24|43.06|43.21|43.03|6
1733998660000|2024-12-12 10:17:40|43.24|43.06|43.28|43.1|43.29|43.11|43.24|43.06|7
1733998670000|2024-12-12 10:17:50|43.25|43.07|43.31|43.13|43.31|43.13|43.25|43.07|11
1733998680000|2024-12-12 10:18:00|43.3|43.12|43.35|43.17|43.35|43.17|43.27|43.09|9
1733998690000|2024-12-12 10:18:10|43.36|43.18|43.35|43.17|43.36|43.18|43.34|43.16|6
1733998700000|2024-12-12 10:18:20|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1733998710000|2024-12-12 10:18:30|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1733998720000|2024-12-12 10:18:40|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1733998730000|2024-12-12 10:18:50|43.35|43.17|43.32|43.14|43.35|43.17|43.32|43.14|6
1733998740000|2024-12-12 10:19:00|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|11
1733998750000|2024-12-12 10:19:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|4
1733998760000|2024-12-12 10:19:20|43.34|43.16|43.35|43.17|43.36|43.18|43.34|43.16|4
1733998770000|2024-12-12 10:19:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1733998780000|2024-12-12 10:19:40|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1733998790000|2024-12-12 10:19:50|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|2
1733998800000|2024-12-12 10:20:00|43.32|43.14|43.32|43.14|43.32|43.14|43.29|43.11|14
1733998810000|2024-12-12 10:20:10|43.31|43.13|43.28|43.1|43.31|43.13|43.27|43.09|9
1733998820000|2024-12-12 10:20:20|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1733998830000|2024-12-12 10:20:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1733998850000|2024-12-12 10:20:50|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1733998860000|2024-12-12 10:21:00|43.31|43.13|43.32|43.14|43.33|43.15|43.31|43.13|6
1733998870000|2024-12-12 10:21:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1733998880000|2024-12-12 10:21:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1733998890000|2024-12-12 10:21:30|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1733998900000|2024-12-12 10:21:40|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|4
1733998910000|2024-12-12 10:21:50|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1733998920000|2024-12-12 10:22:00|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1733998930000|2024-12-12 10:22:10|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1733998940000|2024-12-12 10:22:20|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|3
1733998950000|2024-12-12 10:22:30|43.39|43.21|43.36|43.18|43.39|43.21|43.35|43.17|6
1733998960000|2024-12-12 10:22:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1733998970000|2024-12-12 10:22:50|43.34|43.16|43.35|43.17|43.35|43.17|43.32|43.14|5
1733998980000|2024-12-12 10:23:00|43.34|43.16|43.3|43.12|43.34|43.16|43.3|43.12|4
1733998990000|2024-12-12 10:23:10|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|7
1733999000000|2024-12-12 10:23:20|43.3|43.12|43.3|43.12|43.3|43.12|43.29|43.11|3
1733999010000|2024-12-12 10:23:30|43.31|43.13|43.3|43.12|43.31|43.13|43.29|43.11|6
1733999020000|2024-12-12 10:23:40|43.29|43.11|43.31|43.13|43.31|43.13|43.29|43.11|3
1733999030000|2024-12-12 10:23:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1733999040000|2024-12-12 10:24:00|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1733999050000|2024-12-12 10:24:10|43.3|43.12|43.34|43.16|43.34|43.16|43.3|43.12|3
1733999080000|2024-12-12 10:24:40|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1733999090000|2024-12-12 10:24:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1733999100000|2024-12-12 10:25:00|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1733999110000|2024-12-12 10:25:10|43.36|43.18|43.32|43.14|43.36|43.18|43.32|43.14|9
1733999120000|2024-12-12 10:25:20|43.33|43.15|43.36|43.18|43.36|43.18|43.32|43.14|5
1733999130000|2024-12-12 10:25:30|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1733999140000|2024-12-12 10:25:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1733999150000|2024-12-12 10:25:50|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1733999160000|2024-12-12 10:26:00|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1733999170000|2024-12-12 10:26:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1733999180000|2024-12-12 10:26:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1733999190000|2024-12-12 10:26:30|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|3
1733999200000|2024-12-12 10:26:40|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|3
1733999210000|2024-12-12 10:26:50|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1733999220000|2024-12-12 10:27:00|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1733999230000|2024-12-12 10:27:10|43.51|43.33|43.52|43.34|43.53|43.35|43.51|43.33|6
1733999240000|2024-12-12 10:27:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1733999250000|2024-12-12 10:27:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1733999260000|2024-12-12 10:27:40|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1733999270000|2024-12-12 10:27:50|43.47|43.29|43.46|43.28|43.47|43.29|43.45|43.27|4
1733999280000|2024-12-12 10:28:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1733999290000|2024-12-12 10:28:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1733999310000|2024-12-12 10:28:30|43.44|43.26|43.45|43.27|43.45|43.27|43.43|43.25|3
1733999320000|2024-12-12 10:28:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1733999330000|2024-12-12 10:28:50|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1733999340000|2024-12-12 10:29:00|43.44|43.26|43.45|43.27|43.46|43.28|43.44|43.26|3
1733999350000|2024-12-12 10:29:10|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|2
1733999370000|2024-12-12 10:29:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1733999380000|2024-12-12 10:29:40|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1733999390000|2024-12-12 10:29:50|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|7
1733999400000|2024-12-12 10:30:00|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|4
1733999410000|2024-12-12 10:30:10|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1733999420000|2024-12-12 10:30:20|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1733999430000|2024-12-12 10:30:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1733999440000|2024-12-12 10:30:40|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1733999450000|2024-12-12 10:30:50|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|2
1733999460000|2024-12-12 10:31:00|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|2
1733999470000|2024-12-12 10:31:10|43.36|43.18|43.34|43.16|43.36|43.18|43.33|43.15|9
1733999480000|2024-12-12 10:31:20|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|8
1733999490000|2024-12-12 10:31:30|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|7
1733999500000|2024-12-12 10:31:40|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1733999520000|2024-12-12 10:32:00|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1733999530000|2024-12-12 10:32:10|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1733999540000|2024-12-12 10:32:20|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1733999550000|2024-12-12 10:32:30|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1733999560000|2024-12-12 10:32:40|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1733999570000|2024-12-12 10:32:50|43.35|43.17|43.32|43.14|43.35|43.17|43.32|43.14|6
1733999580000|2024-12-12 10:33:00|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1733999590000|2024-12-12 10:33:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1733999600000|2024-12-12 10:33:20|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1733999610000|2024-12-12 10:33:30|43.35|43.17|43.39|43.21|43.4|43.22|43.35|43.17|6
1733999620000|2024-12-12 10:33:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1733999630000|2024-12-12 10:33:50|43.45|43.27|43.47|43.29|43.48|43.3|43.45|43.27|4
1733999640000|2024-12-12 10:34:00|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|6
1733999650000|2024-12-12 10:34:10|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1733999660000|2024-12-12 10:34:20|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1733999670000|2024-12-12 10:34:30|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1733999690000|2024-12-12 10:34:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1733999700000|2024-12-12 10:35:00|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1733999710000|2024-12-12 10:35:10|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1733999720000|2024-12-12 10:35:20|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1733999730000|2024-12-12 10:35:30|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|6
1733999740000|2024-12-12 10:35:40|43.32|43.14|43.27|43.09|43.33|43.15|43.26|43.08|10
1733999750000|2024-12-12 10:35:50|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1733999760000|2024-12-12 10:36:00|43.26|43.08|43.27|43.09|43.27|43.09|43.25|43.07|4
1733999770000|2024-12-12 10:36:10|43.29|43.11|43.29|43.11|43.3|43.12|43.28|43.1|5
1733999780000|2024-12-12 10:36:20|43.28|43.1|43.28|43.1|43.28|43.1|43.27|43.09|3
1733999790000|2024-12-12 10:36:30|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1733999800000|2024-12-12 10:36:40|43.3|43.12|43.34|43.16|43.34|43.16|43.3|43.12|4
1733999810000|2024-12-12 10:36:50|43.33|43.15|43.31|43.13|43.33|43.15|43.3|43.12|6
1733999830000|2024-12-12 10:37:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1733999840000|2024-12-12 10:37:20|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1733999850000|2024-12-12 10:37:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1733999860000|2024-12-12 10:37:40|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1733999880000|2024-12-12 10:38:00|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1733999890000|2024-12-12 10:38:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1733999900000|2024-12-12 10:38:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1733999920000|2024-12-12 10:38:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1733999940000|2024-12-12 10:39:00|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1733999970000|2024-12-12 10:39:30|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1733999990000|2024-12-12 10:39:50|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734000000000|2024-12-12 10:40:00|43.28|43.1|43.24|43.06|43.28|43.1|43.24|43.06|4
1734000010000|2024-12-12 10:40:10|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|7
1734000030000|2024-12-12 10:40:30|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|5
1734000040000|2024-12-12 10:40:40|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|4
1734000050000|2024-12-12 10:40:50|43.29|43.11|43.29|43.11|43.3|43.12|43.28|43.1|5
1734000060000|2024-12-12 10:41:00|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|7
1734000070000|2024-12-12 10:41:10|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734000080000|2024-12-12 10:41:20|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734000090000|2024-12-12 10:41:30|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734000100000|2024-12-12 10:41:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734000110000|2024-12-12 10:41:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734000120000|2024-12-12 10:42:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734000140000|2024-12-12 10:42:20|43.32|43.14|43.32|43.14|43.32|43.14|43.3|43.12|4
1734000150000|2024-12-12 10:42:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734000160000|2024-12-12 10:42:40|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1734000170000|2024-12-12 10:42:50|43.34|43.16|43.37|43.19|43.37|43.19|43.34|43.16|4
1734000190000|2024-12-12 10:43:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734000200000|2024-12-12 10:43:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734000210000|2024-12-12 10:43:30|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1734000240000|2024-12-12 10:44:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734000290000|2024-12-12 10:44:50|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734000300000|2024-12-12 10:45:00|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734000310000|2024-12-12 10:45:10|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|4
1734000340000|2024-12-12 10:45:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734000350000|2024-12-12 10:45:50|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734000360000|2024-12-12 10:46:00|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734000380000|2024-12-12 10:46:20|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734000390000|2024-12-12 10:46:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734000410000|2024-12-12 10:46:50|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1734000440000|2024-12-12 10:47:20|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|3
1734000450000|2024-12-12 10:47:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734000460000|2024-12-12 10:47:40|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734000480000|2024-12-12 10:48:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734000490000|2024-12-12 10:48:10|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|4
1734000510000|2024-12-12 10:48:30|43.23|43.05|43.23|43.05|43.24|43.06|43.23|43.05|3
1734000550000|2024-12-12 10:49:10|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1734000560000|2024-12-12 10:49:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734000570000|2024-12-12 10:49:30|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734000580000|2024-12-12 10:49:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1734000590000|2024-12-12 10:49:50|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|4
1734000630000|2024-12-12 10:50:30|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734000640000|2024-12-12 10:50:40|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|6
1734000660000|2024-12-12 10:51:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734000680000|2024-12-12 10:51:20|43.16|42.98|43.17|42.99|43.18|43|43.16|42.98|6
1734000690000|2024-12-12 10:51:30|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734000700000|2024-12-12 10:51:40|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|4
1734000710000|2024-12-12 10:51:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734000720000|2024-12-12 10:52:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|4
1734000730000|2024-12-12 10:52:10|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|3
1734000740000|2024-12-12 10:52:20|43.14|42.96|43.14|42.96|43.15|42.97|43.14|42.96|3
1734000750000|2024-12-12 10:52:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734000780000|2024-12-12 10:53:00|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1734000790000|2024-12-12 10:53:10|43.08|42.9|43.05|42.87|43.08|42.9|43.05|42.87|5
1734000800000|2024-12-12 10:53:20|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1734000830000|2024-12-12 10:53:50|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1734000840000|2024-12-12 10:54:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734000850000|2024-12-12 10:54:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734000860000|2024-12-12 10:54:20|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734000870000|2024-12-12 10:54:30|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734000900000|2024-12-12 10:55:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734000920000|2024-12-12 10:55:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734000930000|2024-12-12 10:55:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734000940000|2024-12-12 10:55:40|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734000950000|2024-12-12 10:55:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734000960000|2024-12-12 10:56:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734000970000|2024-12-12 10:56:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734000980000|2024-12-12 10:56:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734000990000|2024-12-12 10:56:30|43.14|42.96|43.16|42.98|43.16|42.98|43.14|42.96|3
1734001000000|2024-12-12 10:56:40|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|3
1734001010000|2024-12-12 10:56:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734001020000|2024-12-12 10:57:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734001050000|2024-12-12 10:57:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734001060000|2024-12-12 10:57:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734001090000|2024-12-12 10:58:10|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734001100000|2024-12-12 10:58:20|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734001110000|2024-12-12 10:58:30|43.25|43.07|43.26|43.08|43.27|43.09|43.25|43.07|4
1734001140000|2024-12-12 10:59:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|6
1734001150000|2024-12-12 10:59:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734001160000|2024-12-12 10:59:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734001170000|2024-12-12 10:59:30|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734001180000|2024-12-12 10:59:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734001190000|2024-12-12 10:59:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734001200000|2024-12-12 11:00:00|43.21|43.03|43.16|42.98|43.21|43.03|43.16|42.98|6
1734001210000|2024-12-12 11:00:10|43.14|42.96|43.15|42.97|43.16|42.98|43.13|42.95|6
1734001220000|2024-12-12 11:00:20|43.16|42.98|43.18|43|43.19|43.01|43.16|42.98|10
1734001230000|2024-12-12 11:00:30|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|5
1734001250000|2024-12-12 11:00:50|43.18|43|43.15|42.97|43.18|43|43.15|42.97|6
1734001260000|2024-12-12 11:01:00|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|4
1734001270000|2024-12-12 11:01:10|43.16|42.98|43.14|42.96|43.16|42.98|43.14|42.96|3
1734001280000|2024-12-12 11:01:20|43.13|42.95|43.1|42.92|43.13|42.95|43.09|42.91|6
1734001290000|2024-12-12 11:01:30|43.11|42.93|43.15|42.97|43.15|42.97|43.11|42.93|3
1734001300000|2024-12-12 11:01:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734001320000|2024-12-12 11:02:00|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734001330000|2024-12-12 11:02:10|43.23|43.05|43.23|43.05|43.25|43.07|43.23|43.05|4
1734001340000|2024-12-12 11:02:20|43.22|43.04|43.19|43.01|43.22|43.04|43.19|43.01|10
1734001350000|2024-12-12 11:02:30|43.18|43|43.17|42.99|43.18|43|43.17|42.99|6
1734001360000|2024-12-12 11:02:40|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1734001370000|2024-12-12 11:02:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734001380000|2024-12-12 11:03:00|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1734001390000|2024-12-12 11:03:10|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734001410000|2024-12-12 11:03:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734001430000|2024-12-12 11:03:50|43.12|42.94|43.06|42.88|43.12|42.94|43.06|42.88|6
1734001440000|2024-12-12 11:04:00|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734001450000|2024-12-12 11:04:10|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1734001460000|2024-12-12 11:04:20|43.03|42.85|43|42.82|43.04|42.86|43|42.82|5
1734001470000|2024-12-12 11:04:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734001490000|2024-12-12 11:04:50|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1734001500000|2024-12-12 11:05:00|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|5
1734001510000|2024-12-12 11:05:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734001520000|2024-12-12 11:05:20|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734001530000|2024-12-12 11:05:30|43|42.82|43.05|42.87|43.05|42.87|43|42.82|5
1734001540000|2024-12-12 11:05:40|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|6
1734001550000|2024-12-12 11:05:50|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|4
1734001560000|2024-12-12 11:06:00|43.13|42.95|43.09|42.91|43.13|42.95|43.08|42.9|8
1734001570000|2024-12-12 11:06:10|43.07|42.89|43.09|42.91|43.09|42.91|43.06|42.88|5
1734001580000|2024-12-12 11:06:20|43.13|42.95|43.14|42.96|43.14|42.96|43.11|42.93|9
1734001590000|2024-12-12 11:06:30|43.15|42.97|43.13|42.95|43.16|42.98|43.13|42.95|9
1734001600000|2024-12-12 11:06:40|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1734001610000|2024-12-12 11:06:50|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1734001620000|2024-12-12 11:07:00|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|9
1734001630000|2024-12-12 11:07:10|43.16|42.98|43.17|42.99|43.18|43|43.16|42.98|6
1734001640000|2024-12-12 11:07:20|43.16|42.98|43.17|42.99|43.19|43.01|43.16|42.98|6
1734001650000|2024-12-12 11:07:30|43.18|43|43.17|42.99|43.18|43|43.16|42.98|4
1734001670000|2024-12-12 11:07:50|43.16|42.98|43.18|43|43.19|43.01|43.16|42.98|5
1734001680000|2024-12-12 11:08:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1734001690000|2024-12-12 11:08:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734001700000|2024-12-12 11:08:20|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|3
1734001710000|2024-12-12 11:08:30|43.21|43.03|43.21|43.03|43.22|43.04|43.2|43.02|5
1734001720000|2024-12-12 11:08:40|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|5
1734001730000|2024-12-12 11:08:50|43.21|43.03|43.2|43.02|43.22|43.04|43.2|43.02|6
1734001740000|2024-12-12 11:09:00|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|8
1734001750000|2024-12-12 11:09:10|43.15|42.97|43.1|42.92|43.15|42.97|43.1|42.92|3
1734001760000|2024-12-12 11:09:20|43.11|42.93|43.11|42.93|43.13|42.95|43.11|42.93|7
1734001770000|2024-12-12 11:09:30|43.12|42.94|43.11|42.93|43.13|42.95|43.1|42.92|6
1734001780000|2024-12-12 11:09:40|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734001790000|2024-12-12 11:09:50|43.12|42.94|43.08|42.9|43.12|42.94|43.08|42.9|3
1734001800000|2024-12-12 11:10:00|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|3
1734001810000|2024-12-12 11:10:10|43.02|42.84|42.99|42.81|43.02|42.84|42.99|42.81|4
1734001820000|2024-12-12 11:10:20|43|42.82|43|42.82|43.01|42.83|43|42.82|5
1734001830000|2024-12-12 11:10:30|43.01|42.83|43|42.82|43.01|42.83|43|42.82|6
1734001840000|2024-12-12 11:10:40|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734001860000|2024-12-12 11:11:00|42.99|42.81|42.98|42.8|42.99|42.81|42.96|42.78|6
1734001870000|2024-12-12 11:11:10|42.99|42.81|43|42.82|43|42.82|42.99|42.81|4
1734001880000|2024-12-12 11:11:20|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1734001890000|2024-12-12 11:11:30|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734001900000|2024-12-12 11:11:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734001910000|2024-12-12 11:11:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734001930000|2024-12-12 11:12:10|42.91|42.73|42.91|42.73|42.91|42.73|42.89|42.71|5
1734001940000|2024-12-12 11:12:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734001960000|2024-12-12 11:12:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734001970000|2024-12-12 11:12:50|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734001980000|2024-12-12 11:13:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734001990000|2024-12-12 11:13:10|42.97|42.79|42.96|42.78|42.98|42.8|42.96|42.78|6
1734002000000|2024-12-12 11:13:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734002010000|2024-12-12 11:13:30|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1734002020000|2024-12-12 11:13:40|42.95|42.77|42.97|42.79|42.97|42.79|42.94|42.76|7
1734002030000|2024-12-12 11:13:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734002040000|2024-12-12 11:14:00|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734002050000|2024-12-12 11:14:10|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734002060000|2024-12-12 11:14:20|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734002070000|2024-12-12 11:14:30|42.93|42.75|42.93|42.75|42.95|42.77|42.93|42.75|5
1734002080000|2024-12-12 11:14:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734002100000|2024-12-12 11:15:00|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|3
1734002110000|2024-12-12 11:15:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734002120000|2024-12-12 11:15:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734002130000|2024-12-12 11:15:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734002140000|2024-12-12 11:15:40|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734002150000|2024-12-12 11:15:50|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|4
1734002160000|2024-12-12 11:16:00|43.02|42.84|43|42.82|43.02|42.84|43|42.82|3
1734002170000|2024-12-12 11:16:10|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734002180000|2024-12-12 11:16:20|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734002190000|2024-12-12 11:16:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734002200000|2024-12-12 11:16:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1734002210000|2024-12-12 11:16:50|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1734002220000|2024-12-12 11:17:00|42.98|42.8|42.99|42.81|42.99|42.81|42.97|42.79|4
1734002230000|2024-12-12 11:17:10|42.98|42.8|42.99|42.81|43|42.82|42.98|42.8|8
1734002240000|2024-12-12 11:17:20|43|42.82|43|42.82|43|42.82|42.98|42.8|5
1734002250000|2024-12-12 11:17:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734002260000|2024-12-12 11:17:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734002270000|2024-12-12 11:17:50|43|42.82|43|42.82|43|42.82|43|42.82|1
1734002280000|2024-12-12 11:18:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734002290000|2024-12-12 11:18:10|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734002300000|2024-12-12 11:18:20|43.05|42.87|43.12|42.94|43.12|42.94|43.05|42.87|5
1734002310000|2024-12-12 11:18:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734002320000|2024-12-12 11:18:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734002340000|2024-12-12 11:19:00|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1734002350000|2024-12-12 11:19:10|43.11|42.93|43.1|42.92|43.11|42.93|43.09|42.91|6
1734002360000|2024-12-12 11:19:20|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1734002370000|2024-12-12 11:19:30|43.12|42.94|43.08|42.9|43.12|42.94|43.08|42.9|6
1734002380000|2024-12-12 11:19:40|43.07|42.89|43.07|42.89|43.07|42.89|43.05|42.87|5
1734002390000|2024-12-12 11:19:50|43.06|42.88|43.04|42.86|43.06|42.88|43.02|42.84|7
1734002400000|2024-12-12 11:20:00|43.05|42.87|43.06|42.88|43.06|42.88|43.04|42.86|6
1734002410000|2024-12-12 11:20:10|43.07|42.89|43.04|42.86|43.07|42.89|43.04|42.86|6
1734002420000|2024-12-12 11:20:20|43.02|42.84|43|42.82|43.02|42.84|43|42.82|3
1734002430000|2024-12-12 11:20:30|42.99|42.81|42.98|42.8|43|42.82|42.95|42.77|8
1734002440000|2024-12-12 11:20:40|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734002450000|2024-12-12 11:20:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734002460000|2024-12-12 11:21:00|42.95|42.77|42.96|42.78|42.97|42.79|42.95|42.77|12
1734002470000|2024-12-12 11:21:10|42.94|42.76|42.97|42.79|42.97|42.79|42.94|42.76|4
1734002480000|2024-12-12 11:21:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734002490000|2024-12-12 11:21:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734002500000|2024-12-12 11:21:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734002510000|2024-12-12 11:21:50|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734002520000|2024-12-12 11:22:00|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734002530000|2024-12-12 11:22:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734002540000|2024-12-12 11:22:20|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734002550000|2024-12-12 11:22:30|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|5
1734002560000|2024-12-12 11:22:40|42.95|42.77|42.9|42.72|42.95|42.77|42.9|42.72|5
1734002570000|2024-12-12 11:22:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734002620000|2024-12-12 11:23:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734002630000|2024-12-12 11:23:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|4
1734002640000|2024-12-12 11:24:00|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1734002650000|2024-12-12 11:24:10|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734002660000|2024-12-12 11:24:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734002670000|2024-12-12 11:24:30|42.99|42.81|43.03|42.85|43.03|42.85|42.99|42.81|3
1734002680000|2024-12-12 11:24:40|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734002690000|2024-12-12 11:24:50|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734002700000|2024-12-12 11:25:00|42.99|42.81|43|42.82|43.01|42.83|42.98|42.8|5
1734002710000|2024-12-12 11:25:10|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734002720000|2024-12-12 11:25:20|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|7
1734002760000|2024-12-12 11:26:00|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734002820000|2024-12-12 11:27:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734002850000|2024-12-12 11:27:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734002870000|2024-12-12 11:27:50|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|3
1734002880000|2024-12-12 11:28:00|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|2
1734002890000|2024-12-12 11:28:10|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|5
1734002900000|2024-12-12 11:28:20|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734002910000|2024-12-12 11:28:30|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1734002920000|2024-12-12 11:28:40|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1734002930000|2024-12-12 11:28:50|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734002940000|2024-12-12 11:29:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1734002950000|2024-12-12 11:29:10|43.1|42.92|43.11|42.93|43.11|42.93|43.09|42.91|3
1734002960000|2024-12-12 11:29:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734002990000|2024-12-12 11:29:50|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734003000000|2024-12-12 11:30:00|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1734003030000|2024-12-12 11:30:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734003040000|2024-12-12 11:30:40|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1734003050000|2024-12-12 11:30:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734003060000|2024-12-12 11:31:00|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1734003070000|2024-12-12 11:31:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734003080000|2024-12-12 11:31:20|43.06|42.88|43.03|42.85|43.06|42.88|43.02|42.84|5
1734003090000|2024-12-12 11:31:30|43.04|42.86|43.06|42.88|43.06|42.88|43.03|42.85|5
1734003100000|2024-12-12 11:31:40|43.05|42.87|43.01|42.83|43.05|42.87|43.01|42.83|4
1734003110000|2024-12-12 11:31:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1734003120000|2024-12-12 11:32:00|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1734003130000|2024-12-12 11:32:10|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734003140000|2024-12-12 11:32:20|43.01|42.83|43|42.82|43.01|42.83|42.99|42.81|4
1734003170000|2024-12-12 11:32:50|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734003180000|2024-12-12 11:33:00|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|3
1734003190000|2024-12-12 11:33:10|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|5
1734003200000|2024-12-12 11:33:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734003210000|2024-12-12 11:33:30|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|5
1734003220000|2024-12-12 11:33:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1734003230000|2024-12-12 11:33:50|42.88|42.7|42.82|42.64|42.88|42.7|42.81|42.63|6
1734003240000|2024-12-12 11:34:00|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734003250000|2024-12-12 11:34:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734003260000|2024-12-12 11:34:20|42.83|42.65|42.84|42.66|42.84|42.66|42.82|42.64|4
1734003270000|2024-12-12 11:34:30|42.85|42.67|42.87|42.69|42.87|42.69|42.84|42.66|3
1734003290000|2024-12-12 11:34:50|42.88|42.7|42.9|42.72|42.92|42.74|42.88|42.7|4
1734003300000|2024-12-12 11:35:00|42.91|42.73|42.89|42.71|42.91|42.73|42.88|42.7|5
1734003320000|2024-12-12 11:35:20|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734003330000|2024-12-12 11:35:30|42.88|42.7|42.87|42.69|42.88|42.7|42.86|42.68|10
1734003340000|2024-12-12 11:35:40|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|4
1734003350000|2024-12-12 11:35:50|42.84|42.66|42.82|42.64|42.84|42.66|42.82|42.64|5
1734003360000|2024-12-12 11:36:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734003370000|2024-12-12 11:36:10|42.82|42.64|42.8|42.62|42.83|42.65|42.8|42.62|5
1734003380000|2024-12-12 11:36:20|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|7
1734003390000|2024-12-12 11:36:30|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734003400000|2024-12-12 11:36:40|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1734003410000|2024-12-12 11:36:50|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734003430000|2024-12-12 11:37:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734003440000|2024-12-12 11:37:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734003450000|2024-12-12 11:37:30|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734003470000|2024-12-12 11:37:50|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734003480000|2024-12-12 11:38:00|42.85|42.67|42.87|42.69|42.88|42.7|42.85|42.67|4
1734003490000|2024-12-12 11:38:10|42.88|42.7|42.87|42.69|42.88|42.7|42.86|42.68|3
1734003500000|2024-12-12 11:38:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734003510000|2024-12-12 11:38:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734003520000|2024-12-12 11:38:40|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734003530000|2024-12-12 11:38:50|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734003540000|2024-12-12 11:39:00|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734003550000|2024-12-12 11:39:10|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734003560000|2024-12-12 11:39:20|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734003570000|2024-12-12 11:39:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734003580000|2024-12-12 11:39:40|42.84|42.66|42.86|42.68|42.87|42.69|42.84|42.66|5
1734003590000|2024-12-12 11:39:50|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734003600000|2024-12-12 11:40:00|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|5
1734003610000|2024-12-12 11:40:10|42.88|42.7|42.87|42.69|42.89|42.71|42.87|42.69|4
1734003620000|2024-12-12 11:40:20|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734003640000|2024-12-12 11:40:40|42.9|42.72|42.93|42.75|42.93|42.75|42.9|42.72|3
1734003650000|2024-12-12 11:40:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734003660000|2024-12-12 11:41:00|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734003670000|2024-12-12 11:41:10|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1734003680000|2024-12-12 11:41:20|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|5
1734003690000|2024-12-12 11:41:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003700000|2024-12-12 11:41:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734003710000|2024-12-12 11:41:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003720000|2024-12-12 11:42:00|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734003730000|2024-12-12 11:42:10|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734003740000|2024-12-12 11:42:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734003750000|2024-12-12 11:42:30|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1734003760000|2024-12-12 11:42:40|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003770000|2024-12-12 11:42:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734003780000|2024-12-12 11:43:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003790000|2024-12-12 11:43:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734003800000|2024-12-12 11:43:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734003820000|2024-12-12 11:43:40|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003830000|2024-12-12 11:43:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734003840000|2024-12-12 11:44:00|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734003850000|2024-12-12 11:44:10|42.91|42.73|42.9|42.72|42.92|42.74|42.9|42.72|6
1734003860000|2024-12-12 11:44:20|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734003870000|2024-12-12 11:44:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734003880000|2024-12-12 11:44:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734003890000|2024-12-12 11:44:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003900000|2024-12-12 11:45:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734003910000|2024-12-12 11:45:10|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|5
1734003930000|2024-12-12 11:45:30|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734003940000|2024-12-12 11:45:40|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|3
1734003960000|2024-12-12 11:46:00|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734003970000|2024-12-12 11:46:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734003980000|2024-12-12 11:46:20|42.92|42.74|42.93|42.75|42.94|42.76|42.92|42.74|5
1734003990000|2024-12-12 11:46:30|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1734004000000|2024-12-12 11:46:40|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1734004010000|2024-12-12 11:46:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734004030000|2024-12-12 11:47:10|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734004040000|2024-12-12 11:47:20|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1734004050000|2024-12-12 11:47:30|42.92|42.74|42.93|42.75|42.93|42.75|42.91|42.73|4
1734004060000|2024-12-12 11:47:40|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|4
1734004070000|2024-12-12 11:47:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734004080000|2024-12-12 11:48:00|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|7
1734004090000|2024-12-12 11:48:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734004100000|2024-12-12 11:48:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734004110000|2024-12-12 11:48:30|42.93|42.75|42.92|42.74|42.94|42.76|42.92|42.74|4
1734004120000|2024-12-12 11:48:40|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734004130000|2024-12-12 11:48:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734004140000|2024-12-12 11:49:00|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734004160000|2024-12-12 11:49:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734004180000|2024-12-12 11:49:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|4
1734004190000|2024-12-12 11:49:50|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734004240000|2024-12-12 11:50:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734004250000|2024-12-12 11:50:50|42.99|42.81|43.01|42.83|43.02|42.84|42.99|42.81|5
1734004260000|2024-12-12 11:51:00|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1734004270000|2024-12-12 11:51:10|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734004290000|2024-12-12 11:51:30|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1734004300000|2024-12-12 11:51:40|43.04|42.86|43.06|42.88|43.06|42.88|43.03|42.85|5
1734004310000|2024-12-12 11:51:50|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1734004320000|2024-12-12 11:52:00|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734004330000|2024-12-12 11:52:10|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1734004350000|2024-12-12 11:52:30|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734004360000|2024-12-12 11:52:40|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734004370000|2024-12-12 11:52:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734004380000|2024-12-12 11:53:00|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734004390000|2024-12-12 11:53:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1734004400000|2024-12-12 11:53:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734004410000|2024-12-12 11:53:30|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1734004420000|2024-12-12 11:53:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|6
1734004450000|2024-12-12 11:54:10|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1734004460000|2024-12-12 11:54:20|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|4
1734004470000|2024-12-12 11:54:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734004500000|2024-12-12 11:55:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734004510000|2024-12-12 11:55:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734004520000|2024-12-12 11:55:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1734004530000|2024-12-12 11:55:30|43.07|42.89|43.06|42.88|43.08|42.9|43.06|42.88|4
1734004540000|2024-12-12 11:55:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734004550000|2024-12-12 11:55:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734004560000|2024-12-12 11:56:00|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1734004570000|2024-12-12 11:56:10|43.03|42.85|43.02|42.84|43.03|42.85|43.01|42.83|3
1734004580000|2024-12-12 11:56:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734004590000|2024-12-12 11:56:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734004620000|2024-12-12 11:57:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|6
1734004630000|2024-12-12 11:57:10|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|3
1734004640000|2024-12-12 11:57:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734004650000|2024-12-12 11:57:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734004670000|2024-12-12 11:57:50|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734004690000|2024-12-12 11:58:10|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734004700000|2024-12-12 11:58:20|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1734004730000|2024-12-12 11:58:50|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|4
1734004740000|2024-12-12 11:59:00|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734004790000|2024-12-12 11:59:50|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|2
1734004800000|2024-12-12 12:00:00|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1734004820000|2024-12-12 12:00:20|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734004830000|2024-12-12 12:00:30|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1734004840000|2024-12-12 12:00:40|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734004850000|2024-12-12 12:00:50|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|5
1734004860000|2024-12-12 12:01:00|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|3
1734004870000|2024-12-12 12:01:10|43.2|43.02|43.17|42.99|43.2|43.02|43.17|42.99|4
1734004880000|2024-12-12 12:01:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1734004890000|2024-12-12 12:01:30|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|3
1734004900000|2024-12-12 12:01:40|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734004910000|2024-12-12 12:01:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734004930000|2024-12-12 12:02:10|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1734004940000|2024-12-12 12:02:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734004960000|2024-12-12 12:02:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734004980000|2024-12-12 12:03:00|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734004990000|2024-12-12 12:03:10|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734005000000|2024-12-12 12:03:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734005010000|2024-12-12 12:03:30|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1734005020000|2024-12-12 12:03:40|43.17|42.99|43.15|42.97|43.17|42.99|43.14|42.96|4
1734005030000|2024-12-12 12:03:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734005040000|2024-12-12 12:04:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734005050000|2024-12-12 12:04:10|43.17|42.99|43.16|42.98|43.18|43|43.15|42.97|7
1734005060000|2024-12-12 12:04:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734005070000|2024-12-12 12:04:30|43.19|43.01|43.2|43.02|43.2|43.02|43.18|43|4
1734005080000|2024-12-12 12:04:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734005090000|2024-12-12 12:04:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1734005100000|2024-12-12 12:05:00|43.18|43|43.16|42.98|43.18|43|43.16|42.98|3
1734005110000|2024-12-12 12:05:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734005120000|2024-12-12 12:05:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734005170000|2024-12-12 12:06:10|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|3
1734005180000|2024-12-12 12:06:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734005190000|2024-12-12 12:06:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734005200000|2024-12-12 12:06:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734005220000|2024-12-12 12:07:00|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734005240000|2024-12-12 12:07:20|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|3
1734005250000|2024-12-12 12:07:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734005260000|2024-12-12 12:07:40|43.11|42.93|43.1|42.92|43.12|42.94|43.09|42.91|5
1734005270000|2024-12-12 12:07:50|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|3
1734005280000|2024-12-12 12:08:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1734005290000|2024-12-12 12:08:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734005300000|2024-12-12 12:08:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734005310000|2024-12-12 12:08:30|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1734005320000|2024-12-12 12:08:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734005330000|2024-12-12 12:08:50|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734005340000|2024-12-12 12:09:00|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1734005370000|2024-12-12 12:09:30|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734005400000|2024-12-12 12:10:00|43.16|42.98|43.16|42.98|43.17|42.99|43.15|42.97|5
1734005420000|2024-12-12 12:10:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734005450000|2024-12-12 12:10:50|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734005470000|2024-12-12 12:11:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734005560000|2024-12-12 12:12:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734005570000|2024-12-12 12:12:50|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1734005580000|2024-12-12 12:13:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734005600000|2024-12-12 12:13:20|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1734005610000|2024-12-12 12:13:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734005620000|2024-12-12 12:13:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734005640000|2024-12-12 12:14:00|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|3
1734005660000|2024-12-12 12:14:20|43.29|43.11|43.31|43.13|43.32|43.14|43.29|43.11|4
1734005670000|2024-12-12 12:14:30|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1734005680000|2024-12-12 12:14:40|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734005690000|2024-12-12 12:14:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734005720000|2024-12-12 12:15:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734005730000|2024-12-12 12:15:30|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734005740000|2024-12-12 12:15:40|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1734005750000|2024-12-12 12:15:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734005760000|2024-12-12 12:16:00|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734005770000|2024-12-12 12:16:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734005780000|2024-12-12 12:16:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734005790000|2024-12-12 12:16:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734005800000|2024-12-12 12:16:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734005830000|2024-12-12 12:17:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734005840000|2024-12-12 12:17:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734005850000|2024-12-12 12:17:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734005870000|2024-12-12 12:17:50|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734005880000|2024-12-12 12:18:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734005920000|2024-12-12 12:18:40|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|4
1734005930000|2024-12-12 12:18:50|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734006030000|2024-12-12 12:20:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734006060000|2024-12-12 12:21:00|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734006070000|2024-12-12 12:21:10|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734006080000|2024-12-12 12:21:20|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734006090000|2024-12-12 12:21:30|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1734006100000|2024-12-12 12:21:40|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734006110000|2024-12-12 12:21:50|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734006120000|2024-12-12 12:22:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734006130000|2024-12-12 12:22:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734006150000|2024-12-12 12:22:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734006160000|2024-12-12 12:22:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734006170000|2024-12-12 12:22:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734006180000|2024-12-12 12:23:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734006190000|2024-12-12 12:23:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734006200000|2024-12-12 12:23:20|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734006210000|2024-12-12 12:23:30|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1734006220000|2024-12-12 12:23:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734006240000|2024-12-12 12:24:00|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1734006250000|2024-12-12 12:24:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734006270000|2024-12-12 12:24:30|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1734006300000|2024-12-12 12:25:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734006330000|2024-12-12 12:25:30|43.52|43.34|43.48|43.3|43.52|43.34|43.48|43.3|5
1734006340000|2024-12-12 12:25:40|43.47|43.29|43.46|43.28|43.47|43.29|43.45|43.27|4
1734006360000|2024-12-12 12:26:00|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734006370000|2024-12-12 12:26:10|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1734006400000|2024-12-12 12:26:40|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1734006410000|2024-12-12 12:26:50|43.47|43.29|43.48|43.3|43.48|43.3|43.46|43.28|6
1734006430000|2024-12-12 12:27:10|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734006450000|2024-12-12 12:27:30|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|2
1734006460000|2024-12-12 12:27:40|43.44|43.26|43.4|43.22|43.44|43.26|43.39|43.21|4
1734006470000|2024-12-12 12:27:50|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734006480000|2024-12-12 12:28:00|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1734006490000|2024-12-12 12:28:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734006500000|2024-12-12 12:28:20|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734006520000|2024-12-12 12:28:40|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|8
1734006530000|2024-12-12 12:28:50|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1734006540000|2024-12-12 12:29:00|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734006550000|2024-12-12 12:29:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734006560000|2024-12-12 12:29:20|43.41|43.23|43.44|43.26|43.44|43.26|43.41|43.23|3
1734006570000|2024-12-12 12:29:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734006580000|2024-12-12 12:29:40|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1734006590000|2024-12-12 12:29:50|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734006600000|2024-12-12 12:30:00|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|3
1734006610000|2024-12-12 12:30:10|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734006630000|2024-12-12 12:30:30|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1734006640000|2024-12-12 12:30:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734006650000|2024-12-12 12:30:50|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734006660000|2024-12-12 12:31:00|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734006670000|2024-12-12 12:31:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734006680000|2024-12-12 12:31:20|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734006700000|2024-12-12 12:31:40|43.42|43.24|43.41|43.23|43.42|43.24|43.4|43.22|3
1734006710000|2024-12-12 12:31:50|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734006720000|2024-12-12 12:32:00|43.44|43.26|43.43|43.25|43.44|43.26|43.42|43.24|4
1734006740000|2024-12-12 12:32:20|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734006750000|2024-12-12 12:32:30|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734006760000|2024-12-12 12:32:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734006780000|2024-12-12 12:33:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734006790000|2024-12-12 12:33:10|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|4
1734006800000|2024-12-12 12:33:20|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|3
1734006810000|2024-12-12 12:33:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734006820000|2024-12-12 12:33:40|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1734006830000|2024-12-12 12:33:50|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734006840000|2024-12-12 12:34:00|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1734006850000|2024-12-12 12:34:10|43.49|43.31|43.51|43.33|43.51|43.33|43.49|43.31|3
1734006920000|2024-12-12 12:35:20|43.52|43.34|43.55|43.37|43.55|43.37|43.52|43.34|3
1734006970000|2024-12-12 12:36:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734006980000|2024-12-12 12:36:20|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|4
1734006990000|2024-12-12 12:36:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734007000000|2024-12-12 12:36:40|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734007010000|2024-12-12 12:36:50|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734007020000|2024-12-12 12:37:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734007030000|2024-12-12 12:37:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734007040000|2024-12-12 12:37:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734007050000|2024-12-12 12:37:30|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734007070000|2024-12-12 12:37:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734007080000|2024-12-12 12:38:00|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734007100000|2024-12-12 12:38:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734007120000|2024-12-12 12:38:40|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734007140000|2024-12-12 12:39:00|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|3
1734007160000|2024-12-12 12:39:20|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734007200000|2024-12-12 12:40:00|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734007220000|2024-12-12 12:40:20|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1734007230000|2024-12-12 12:40:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734007260000|2024-12-12 12:41:00|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734007270000|2024-12-12 12:41:10|43.61|43.43|43.59|43.41|43.62|43.44|43.59|43.41|7
1734007290000|2024-12-12 12:41:30|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1734007310000|2024-12-12 12:41:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734007320000|2024-12-12 12:42:00|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734007350000|2024-12-12 12:42:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734007360000|2024-12-12 12:42:40|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734007370000|2024-12-12 12:42:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734007380000|2024-12-12 12:43:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734007390000|2024-12-12 12:43:10|43.53|43.35|43.52|43.34|43.53|43.35|43.51|43.33|6
1734007400000|2024-12-12 12:43:20|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734007410000|2024-12-12 12:43:30|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|4
1734007430000|2024-12-12 12:43:50|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734007440000|2024-12-12 12:44:00|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1734007450000|2024-12-12 12:44:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734007460000|2024-12-12 12:44:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734007480000|2024-12-12 12:44:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734007500000|2024-12-12 12:45:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734007510000|2024-12-12 12:45:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734007530000|2024-12-12 12:45:30|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1734007540000|2024-12-12 12:45:40|43.54|43.36|43.53|43.35|43.55|43.37|43.53|43.35|4
1734007560000|2024-12-12 12:46:00|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734007570000|2024-12-12 12:46:10|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1734007590000|2024-12-12 12:46:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734007600000|2024-12-12 12:46:40|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734007610000|2024-12-12 12:46:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734007620000|2024-12-12 12:47:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734007630000|2024-12-12 12:47:10|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734007650000|2024-12-12 12:47:30|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|3
1734007670000|2024-12-12 12:47:50|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734007680000|2024-12-12 12:48:00|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734007700000|2024-12-12 12:48:20|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734007710000|2024-12-12 12:48:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734007720000|2024-12-12 12:48:40|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734007730000|2024-12-12 12:48:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734007740000|2024-12-12 12:49:00|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|5
1734007750000|2024-12-12 12:49:10|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734007760000|2024-12-12 12:49:20|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734007780000|2024-12-12 12:49:40|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734007810000|2024-12-12 12:50:10|43.63|43.45|43.68|43.5|43.68|43.5|43.63|43.45|4
1734007820000|2024-12-12 12:50:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734007830000|2024-12-12 12:50:30|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734007840000|2024-12-12 12:50:40|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734007850000|2024-12-12 12:50:50|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1734007860000|2024-12-12 12:51:00|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|3
1734007870000|2024-12-12 12:51:10|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734007880000|2024-12-12 12:51:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|4
1734007890000|2024-12-12 12:51:30|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734007900000|2024-12-12 12:51:40|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734007910000|2024-12-12 12:51:50|43.8|43.62|43.81|43.63|43.82|43.64|43.8|43.62|4
1734007920000|2024-12-12 12:52:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734007930000|2024-12-12 12:52:10|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734007940000|2024-12-12 12:52:20|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1734007950000|2024-12-12 12:52:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734007960000|2024-12-12 12:52:40|43.8|43.62|43.77|43.59|43.8|43.62|43.77|43.59|4
1734007970000|2024-12-12 12:52:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734007980000|2024-12-12 12:53:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734007990000|2024-12-12 12:53:10|43.76|43.58|43.74|43.56|43.76|43.58|43.74|43.56|3
1734008000000|2024-12-12 12:53:20|43.75|43.57|43.77|43.59|43.77|43.59|43.74|43.56|5
1734008010000|2024-12-12 12:53:30|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734008030000|2024-12-12 12:53:50|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734008040000|2024-12-12 12:54:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734008050000|2024-12-12 12:54:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734008060000|2024-12-12 12:54:20|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734008080000|2024-12-12 12:54:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734008090000|2024-12-12 12:54:50|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734008100000|2024-12-12 12:55:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734008120000|2024-12-12 12:55:20|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734008130000|2024-12-12 12:55:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734008140000|2024-12-12 12:55:40|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1734008150000|2024-12-12 12:55:50|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|3
1734008170000|2024-12-12 12:56:10|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734008180000|2024-12-12 12:56:20|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734008190000|2024-12-12 12:56:30|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734008200000|2024-12-12 12:56:40|43.8|43.62|43.85|43.67|43.85|43.67|43.8|43.62|5
1734008210000|2024-12-12 12:56:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734008220000|2024-12-12 12:57:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734008230000|2024-12-12 12:57:10|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|6
1734008240000|2024-12-12 12:57:20|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1734008250000|2024-12-12 12:57:30|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|6
1734008260000|2024-12-12 12:57:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734008280000|2024-12-12 12:58:00|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1734008310000|2024-12-12 12:58:30|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1734008320000|2024-12-12 12:58:40|43.82|43.64|43.77|43.59|43.82|43.64|43.77|43.59|6
1734008330000|2024-12-12 12:58:50|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|3
1734008340000|2024-12-12 12:59:00|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734008350000|2024-12-12 12:59:10|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1734008360000|2024-12-12 12:59:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734008370000|2024-12-12 12:59:30|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734008400000|2024-12-12 13:00:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734008410000|2024-12-12 13:00:10|43.8|43.62|43.79|43.61|43.8|43.62|43.78|43.6|6
1734008430000|2024-12-12 13:00:30|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|3
1734008440000|2024-12-12 13:00:40|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|4
1734008450000|2024-12-12 13:00:50|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734008460000|2024-12-12 13:01:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734008470000|2024-12-12 13:01:10|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734008480000|2024-12-12 13:01:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734008490000|2024-12-12 13:01:30|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734008500000|2024-12-12 13:01:40|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1734008510000|2024-12-12 13:01:50|43.81|43.63|43.82|43.64|43.82|43.64|43.8|43.62|4
1734008520000|2024-12-12 13:02:00|43.81|43.63|43.85|43.67|43.85|43.67|43.81|43.63|3
1734008540000|2024-12-12 13:02:20|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|3
1734008550000|2024-12-12 13:02:30|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1734008560000|2024-12-12 13:02:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734008570000|2024-12-12 13:02:50|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|3
1734008580000|2024-12-12 13:03:00|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|3
1734008590000|2024-12-12 13:03:10|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1734008600000|2024-12-12 13:03:20|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|2
1734008610000|2024-12-12 13:03:30|43.75|43.57|43.7|43.52|43.75|43.57|43.7|43.52|5
1734008620000|2024-12-12 13:03:40|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734008640000|2024-12-12 13:04:00|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734008650000|2024-12-12 13:04:10|43.68|43.5|43.66|43.48|43.68|43.5|43.65|43.47|7
1734008660000|2024-12-12 13:04:20|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1734008670000|2024-12-12 13:04:30|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734008680000|2024-12-12 13:04:40|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1734008690000|2024-12-12 13:04:50|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734008700000|2024-12-12 13:05:00|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|3
1734008710000|2024-12-12 13:05:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734008730000|2024-12-12 13:05:30|43.69|43.51|43.74|43.56|43.74|43.56|43.69|43.51|3
1734008740000|2024-12-12 13:05:40|43.75|43.57|43.78|43.6|43.78|43.6|43.75|43.57|3
1734008750000|2024-12-12 13:05:50|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734008760000|2024-12-12 13:06:00|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|2
1734008770000|2024-12-12 13:06:10|43.8|43.62|43.79|43.61|43.81|43.63|43.79|43.61|6
1734008780000|2024-12-12 13:06:20|43.8|43.62|43.77|43.59|43.8|43.62|43.76|43.58|5
1734008790000|2024-12-12 13:06:30|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734008800000|2024-12-12 13:06:40|43.76|43.58|43.8|43.62|43.8|43.62|43.76|43.58|5
1734008810000|2024-12-12 13:06:50|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|5
1734008820000|2024-12-12 13:07:00|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734008830000|2024-12-12 13:07:10|43.81|43.63|43.84|43.66|43.84|43.66|43.81|43.63|3
1734008840000|2024-12-12 13:07:20|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1734008850000|2024-12-12 13:07:30|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|5
1734008860000|2024-12-12 13:07:40|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|4
1734008870000|2024-12-12 13:07:50|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734008880000|2024-12-12 13:08:00|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734008890000|2024-12-12 13:08:10|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|2
1734008900000|2024-12-12 13:08:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734008910000|2024-12-12 13:08:30|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734008920000|2024-12-12 13:08:40|43.79|43.61|43.8|43.62|43.81|43.63|43.79|43.61|5
1734008930000|2024-12-12 13:08:50|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734008940000|2024-12-12 13:09:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734008950000|2024-12-12 13:09:10|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1734008960000|2024-12-12 13:09:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734008990000|2024-12-12 13:09:50|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|3
1734009000000|2024-12-12 13:10:00|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734009010000|2024-12-12 13:10:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734009070000|2024-12-12 13:11:10|43.76|43.58|43.74|43.56|43.76|43.58|43.74|43.56|3
1734009080000|2024-12-12 13:11:20|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|7
1734009090000|2024-12-12 13:11:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734009110000|2024-12-12 13:11:50|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734009120000|2024-12-12 13:12:00|43.73|43.55|43.7|43.52|43.73|43.55|43.7|43.52|4
1734009140000|2024-12-12 13:12:20|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734009150000|2024-12-12 13:12:30|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734009160000|2024-12-12 13:12:40|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734009170000|2024-12-12 13:12:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734009190000|2024-12-12 13:13:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1734009200000|2024-12-12 13:13:20|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734009230000|2024-12-12 13:13:50|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734009240000|2024-12-12 13:14:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734009250000|2024-12-12 13:14:10|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1734009260000|2024-12-12 13:14:20|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1734009270000|2024-12-12 13:14:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734009280000|2024-12-12 13:14:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734009290000|2024-12-12 13:14:50|43.67|43.49|43.67|43.49|43.68|43.5|43.67|43.49|3
1734009300000|2024-12-12 13:15:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734009310000|2024-12-12 13:15:10|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734009320000|2024-12-12 13:15:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734009330000|2024-12-12 13:15:30|43.7|43.52|43.74|43.56|43.74|43.56|43.7|43.52|5
1734009340000|2024-12-12 13:15:40|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734009350000|2024-12-12 13:15:50|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|3
1734009360000|2024-12-12 13:16:00|43.79|43.61|43.8|43.62|43.81|43.63|43.79|43.61|4
1734009370000|2024-12-12 13:16:10|43.79|43.61|43.77|43.59|43.79|43.61|43.77|43.59|7
1734009380000|2024-12-12 13:16:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734009390000|2024-12-12 13:16:30|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1734009400000|2024-12-12 13:16:40|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1734009430000|2024-12-12 13:17:10|43.82|43.64|43.86|43.68|43.86|43.68|43.82|43.64|5
1734009440000|2024-12-12 13:17:20|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1734009450000|2024-12-12 13:17:30|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734009460000|2024-12-12 13:17:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734009470000|2024-12-12 13:17:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734009480000|2024-12-12 13:18:00|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|3
1734009490000|2024-12-12 13:18:10|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1734009500000|2024-12-12 13:18:20|43.9|43.72|43.93|43.75|43.93|43.75|43.9|43.72|4
1734009510000|2024-12-12 13:18:30|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734009530000|2024-12-12 13:18:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734009550000|2024-12-12 13:19:10|43.94|43.76|43.93|43.75|43.94|43.76|43.91|43.73|5
1734009560000|2024-12-12 13:19:20|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734009570000|2024-12-12 13:19:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734009580000|2024-12-12 13:19:40|43.98|43.8|43.97|43.79|43.99|43.81|43.97|43.79|8
1734009590000|2024-12-12 13:19:50|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1734009600000|2024-12-12 13:20:00|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1734009610000|2024-12-12 13:20:10|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734009620000|2024-12-12 13:20:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1734009630000|2024-12-12 13:20:30|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|5
1734009640000|2024-12-12 13:20:40|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1734009650000|2024-12-12 13:20:50|43.97|43.79|44.01|43.83|44.01|43.83|43.97|43.79|4
1734009660000|2024-12-12 13:21:00|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1734009680000|2024-12-12 13:21:20|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1734009690000|2024-12-12 13:21:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734009700000|2024-12-12 13:21:40|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1734009710000|2024-12-12 13:21:50|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1734009720000|2024-12-12 13:22:00|44.05|43.87|44.09|43.91|44.09|43.91|44.05|43.87|3
1734009730000|2024-12-12 13:22:10|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1734009740000|2024-12-12 13:22:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734009750000|2024-12-12 13:22:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734009760000|2024-12-12 13:22:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734009770000|2024-12-12 13:22:50|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734009780000|2024-12-12 13:23:00|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734009790000|2024-12-12 13:23:10|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734009800000|2024-12-12 13:23:20|44.08|43.9|44.06|43.88|44.08|43.9|44.06|43.88|3
1734009810000|2024-12-12 13:23:30|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734009820000|2024-12-12 13:23:40|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|3
1734009830000|2024-12-12 13:23:50|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1734009840000|2024-12-12 13:24:00|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1734009850000|2024-12-12 13:24:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734009860000|2024-12-12 13:24:20|44.02|43.84|43.98|43.8|44.02|43.84|43.98|43.8|5
1734009870000|2024-12-12 13:24:30|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1734009890000|2024-12-12 13:24:50|43.94|43.76|43.92|43.74|43.94|43.76|43.91|43.73|3
1734009900000|2024-12-12 13:25:00|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1734009910000|2024-12-12 13:25:10|43.94|43.76|43.97|43.79|43.97|43.79|43.94|43.76|3
1734009920000|2024-12-12 13:25:20|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|7
1734009930000|2024-12-12 13:25:30|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1734009940000|2024-12-12 13:25:40|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|4
1734009950000|2024-12-12 13:25:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734009970000|2024-12-12 13:26:10|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1734009980000|2024-12-12 13:26:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1734009990000|2024-12-12 13:26:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734010000000|2024-12-12 13:26:40|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1734010010000|2024-12-12 13:26:50|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|3
1734010020000|2024-12-12 13:27:00|44.02|43.84|44.02|43.84|44.02|43.84|44.01|43.83|3
1734010030000|2024-12-12 13:27:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734010040000|2024-12-12 13:27:20|44|43.82|43.98|43.8|44|43.82|43.98|43.8|6
1734010050000|2024-12-12 13:27:30|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1734010060000|2024-12-12 13:27:40|44.01|43.83|44.01|43.83|44.02|43.84|44|43.82|5
1734010070000|2024-12-12 13:27:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1734010080000|2024-12-12 13:28:00|43.99|43.81|43.95|43.77|43.99|43.81|43.95|43.77|5
1734010090000|2024-12-12 13:28:10|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734010110000|2024-12-12 13:28:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734010120000|2024-12-12 13:28:40|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|5
1734010130000|2024-12-12 13:28:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734010140000|2024-12-12 13:29:00|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734010150000|2024-12-12 13:29:10|43.96|43.78|43.98|43.8|43.99|43.81|43.96|43.78|3
1734010160000|2024-12-12 13:29:20|43.99|43.81|43.98|43.8|43.99|43.81|43.97|43.79|6
1734010170000|2024-12-12 13:29:30|43.99|43.81|44.04|43.86|44.04|43.86|43.99|43.81|4
1734010180000|2024-12-12 13:29:40|44.05|43.87|44.04|43.86|44.05|43.87|44.03|43.85|4
1734010190000|2024-12-12 13:29:50|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734010200000|2024-12-12 13:30:00|44.04|43.86|44.08|43.9|44.08|43.9|44.04|43.86|7
1734010210000|2024-12-12 13:30:10|44.09|43.91|44.06|43.88|44.09|43.91|44.04|43.86|12
1734010220000|2024-12-12 13:30:20|44.05|43.87|44.14|43.96|44.14|43.96|44.05|43.87|9
1734010230000|2024-12-12 13:30:30|44.13|43.95|44.14|43.96|44.14|43.96|44.11|43.93|4
1734010240000|2024-12-12 13:30:40|44.13|43.95|44.06|43.88|44.13|43.95|44.06|43.88|10
1734010250000|2024-12-12 13:30:50|44.02|43.84|44.01|43.83|44.03|43.85|43.89|43.71|13
1734010260000|2024-12-12 13:31:00|44|43.82|43.99|43.81|44|43.82|43.97|43.79|10
1734010270000|2024-12-12 13:31:10|43.98|43.8|43.97|43.79|43.98|43.8|43.95|43.77|8
1734010280000|2024-12-12 13:31:20|43.95|43.77|43.97|43.79|43.98|43.8|43.95|43.77|8
1734010290000|2024-12-12 13:31:30|43.96|43.78|43.91|43.73|43.96|43.78|43.91|43.73|7
1734010300000|2024-12-12 13:31:40|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|10
1734010310000|2024-12-12 13:31:50|43.88|43.7|43.86|43.68|43.89|43.71|43.86|43.68|6
1734010320000|2024-12-12 13:32:00|43.84|43.66|43.65|43.47|43.84|43.66|43.65|43.47|14
1734010330000|2024-12-12 13:32:10|43.64|43.46|43.41|43.23|43.64|43.46|43.41|43.23|18
1734010340000|2024-12-12 13:32:20|43.38|43.2|43.29|43.11|43.38|43.2|43.19|43.01|22
1734010350000|2024-12-12 13:32:30|43.3|43.12|43.56|43.38|43.58|43.4|43.3|43.12|13
1734010360000|2024-12-12 13:32:40|43.49|43.31|43.56|43.38|43.56|43.38|43.49|43.31|15
1734010370000|2024-12-12 13:32:50|43.57|43.39|43.67|43.49|43.67|43.49|43.56|43.38|12
1734010380000|2024-12-12 13:33:00|43.69|43.51|43.74|43.56|43.77|43.59|43.67|43.49|17
1734010390000|2024-12-12 13:33:10|43.71|43.53|43.66|43.48|43.72|43.54|43.66|43.48|14
1734010400000|2024-12-12 13:33:20|43.64|43.46|43.55|43.37|43.66|43.48|43.55|43.37|11
1734010410000|2024-12-12 13:33:30|43.52|43.34|43.45|43.27|43.6|43.42|43.45|43.27|16
1734010420000|2024-12-12 13:33:40|43.46|43.28|43.57|43.39|43.57|43.39|43.46|43.28|8
1734010430000|2024-12-12 13:33:50|43.58|43.4|43.56|43.38|43.59|43.41|43.55|43.37|10
1734010440000|2024-12-12 13:34:00|43.54|43.36|43.4|43.22|43.55|43.37|43.36|43.18|19
1734010450000|2024-12-12 13:34:10|43.44|43.26|43.44|43.26|43.53|43.35|43.43|43.25|15
1734010460000|2024-12-12 13:34:20|43.43|43.25|43.44|43.26|43.44|43.26|43.3|43.12|19
1734010470000|2024-12-12 13:34:30|43.45|43.27|43.47|43.29|43.49|43.31|43.45|43.27|9
1734010480000|2024-12-12 13:34:40|43.48|43.3|43.55|43.37|43.55|43.37|43.48|43.3|7
1734010490000|2024-12-12 13:34:50|43.56|43.38|43.64|43.46|43.64|43.46|43.56|43.38|5
1734010500000|2024-12-12 13:35:00|43.65|43.47|43.57|43.39|43.65|43.47|43.57|43.39|13
1734010510000|2024-12-12 13:35:10|43.56|43.38|43.54|43.36|43.59|43.41|43.54|43.36|7
1734010520000|2024-12-12 13:35:20|43.53|43.35|43.47|43.29|43.54|43.36|43.45|43.27|14
1734010530000|2024-12-12 13:35:30|43.48|43.3|43.55|43.37|43.55|43.37|43.46|43.28|11
1734010540000|2024-12-12 13:35:40|43.56|43.38|43.48|43.3|43.57|43.39|43.48|43.3|10
1734010550000|2024-12-12 13:35:50|43.47|43.29|43.37|43.19|43.48|43.3|43.37|43.19|19
1734010560000|2024-12-12 13:36:00|43.38|43.2|43.38|43.2|43.38|43.2|43.31|43.13|9
1734010570000|2024-12-12 13:36:10|43.39|43.21|43.42|43.24|43.46|43.28|43.39|43.21|11
1734010580000|2024-12-12 13:36:20|43.41|43.23|43.43|43.25|43.45|43.27|43.39|43.21|12
1734010590000|2024-12-12 13:36:30|43.41|43.23|43.28|43.1|43.42|43.24|43.28|43.1|16
1734010600000|2024-12-12 13:36:40|43.25|43.07|43.28|43.1|43.28|43.1|43.18|43|19
1734010610000|2024-12-12 13:36:50|43.3|43.12|43.36|43.18|43.37|43.19|43.3|43.12|13
1734010620000|2024-12-12 13:37:00|43.34|43.16|43.15|42.97|43.34|43.16|43.14|42.96|21
1734010630000|2024-12-12 13:37:10|43.14|42.96|43.04|42.86|43.15|42.97|42.98|42.8|21
1734010640000|2024-12-12 13:37:20|43.05|42.87|43.31|43.13|43.31|43.13|43.05|42.87|15
1734010650000|2024-12-12 13:37:30|43.32|43.14|43.24|43.06|43.32|43.14|43.24|43.06|15
1734010660000|2024-12-12 13:37:40|43.26|43.08|43.29|43.11|43.37|43.19|43.26|43.08|14
1734010670000|2024-12-12 13:37:50|43.28|43.1|43.28|43.1|43.32|43.14|43.27|43.09|14
1734010680000|2024-12-12 13:38:00|43.27|43.09|43.27|43.09|43.33|43.15|43.26|43.08|21
1734010690000|2024-12-12 13:38:10|43.26|43.08|43.17|42.99|43.26|43.08|43.17|42.99|17
1734010700000|2024-12-12 13:38:20|43.15|42.97|43.16|42.98|43.17|42.99|43.07|42.89|19
1734010710000|2024-12-12 13:38:30|43.17|42.99|43.27|43.09|43.28|43.1|43.17|42.99|18
1734010720000|2024-12-12 13:38:40|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|6
1734010730000|2024-12-12 13:38:50|43.33|43.15|43.23|43.05|43.33|43.15|43.23|43.05|11
1734010740000|2024-12-12 13:39:00|43.24|43.06|43.27|43.09|43.28|43.1|43.23|43.05|10
1734010750000|2024-12-12 13:39:10|43.25|43.07|43.3|43.12|43.3|43.12|43.25|43.07|10
1734010760000|2024-12-12 13:39:20|43.31|43.13|43.31|43.13|43.34|43.16|43.29|43.11|17
1734010770000|2024-12-12 13:39:30|43.3|43.12|43.3|43.12|43.31|43.13|43.28|43.1|12
1734010780000|2024-12-12 13:39:40|43.31|43.13|43.41|43.23|43.41|43.23|43.31|43.13|12
1734010790000|2024-12-12 13:39:50|43.43|43.25|43.48|43.3|43.49|43.31|43.43|43.25|12
1734010800000|2024-12-12 13:40:00|43.45|43.27|43.36|43.18|43.46|43.28|43.35|43.17|17
1734010810000|2024-12-12 13:40:10|43.37|43.19|43.34|43.16|43.4|43.22|43.34|43.16|16
1734010820000|2024-12-12 13:40:20|43.32|43.14|43.33|43.15|43.36|43.18|43.31|43.13|12
1734010830000|2024-12-12 13:40:30|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|7
1734010840000|2024-12-12 13:40:40|43.33|43.15|43.31|43.13|43.38|43.2|43.3|43.12|14
1734010850000|2024-12-12 13:40:50|43.32|43.14|43.35|43.17|43.36|43.18|43.32|43.14|8
1734010860000|2024-12-12 13:41:00|43.36|43.18|43.43|43.25|43.43|43.25|43.34|43.16|10
1734010870000|2024-12-12 13:41:10|43.44|43.26|43.47|43.29|43.48|43.3|43.42|43.24|12
1734010880000|2024-12-12 13:41:20|43.48|43.3|43.47|43.29|43.54|43.36|43.45|43.27|16
1734010890000|2024-12-12 13:41:30|43.46|43.28|43.43|43.25|43.47|43.29|43.42|43.24|14
1734010900000|2024-12-12 13:41:40|43.45|43.27|43.54|43.36|43.54|43.36|43.45|43.27|9
1734010910000|2024-12-12 13:41:50|43.55|43.37|43.47|43.29|43.56|43.38|43.46|43.28|14
1734010920000|2024-12-12 13:42:00|43.5|43.32|43.48|43.3|43.5|43.32|43.45|43.27|13
1734010930000|2024-12-12 13:42:10|43.49|43.31|43.56|43.38|43.56|43.38|43.49|43.31|13
1734010940000|2024-12-12 13:42:20|43.57|43.39|43.54|43.36|43.57|43.39|43.53|43.35|7
1734010950000|2024-12-12 13:42:30|43.55|43.37|43.58|43.4|43.58|43.4|43.54|43.36|14
1734010960000|2024-12-12 13:42:40|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|3
1734010970000|2024-12-12 13:42:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|4
1734010980000|2024-12-12 13:43:00|43.58|43.4|43.59|43.41|43.63|43.45|43.58|43.4|10
1734010990000|2024-12-12 13:43:10|43.6|43.42|43.56|43.38|43.61|43.43|43.56|43.38|11
1734011000000|2024-12-12 13:43:20|43.57|43.39|43.62|43.44|43.62|43.44|43.53|43.35|17
1734011010000|2024-12-12 13:43:30|43.61|43.43|43.56|43.38|43.68|43.5|43.56|43.38|11
1734011020000|2024-12-12 13:43:40|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|7
1734011030000|2024-12-12 13:43:50|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|6
1734011040000|2024-12-12 13:44:00|43.52|43.34|43.53|43.35|43.54|43.36|43.52|43.34|13
1734011050000|2024-12-12 13:44:10|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|7
1734011060000|2024-12-12 13:44:20|43.53|43.35|43.44|43.26|43.53|43.35|43.44|43.26|7
1734011070000|2024-12-12 13:44:30|43.45|43.27|43.43|43.25|43.46|43.28|43.43|43.25|11
1734011080000|2024-12-12 13:44:40|43.42|43.24|43.4|43.22|43.42|43.24|43.38|43.2|9
1734011090000|2024-12-12 13:44:50|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|7
1734011100000|2024-12-12 13:45:00|43.45|43.27|43.47|43.29|43.47|43.29|43.43|43.25|16
1734011110000|2024-12-12 13:45:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|6
1734011120000|2024-12-12 13:45:20|43.46|43.28|43.47|43.29|43.47|43.29|43.44|43.26|8
1734011130000|2024-12-12 13:45:30|43.46|43.28|43.42|43.24|43.47|43.29|43.42|43.24|7
1734011140000|2024-12-12 13:45:40|43.41|43.23|43.45|43.27|43.46|43.28|43.38|43.2|9
1734011150000|2024-12-12 13:45:50|43.44|43.26|43.34|43.16|43.44|43.26|43.33|43.15|12
1734011160000|2024-12-12 13:46:00|43.37|43.19|43.35|43.17|43.37|43.19|43.32|43.14|12
1734011170000|2024-12-12 13:46:10|43.34|43.16|43.23|43.05|43.34|43.16|43.23|43.05|13
1734011180000|2024-12-12 13:46:20|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|5
1734011190000|2024-12-12 13:46:30|43.23|43.05|43.18|43|43.23|43.05|43.18|43|6
1734011200000|2024-12-12 13:46:40|43.19|43.01|43.15|42.97|43.2|43.02|43.15|42.97|4
1734011210000|2024-12-12 13:46:50|43.14|42.96|43.13|42.95|43.15|42.97|43.13|42.95|4
1734011220000|2024-12-12 13:47:00|43.1|42.92|43.13|42.95|43.13|42.95|43.06|42.88|13
1734011230000|2024-12-12 13:47:10|43.12|42.94|43.1|42.92|43.13|42.95|43.09|42.91|9
1734011240000|2024-12-12 13:47:20|43.11|42.93|43.08|42.9|43.14|42.96|43.08|42.9|12
1734011250000|2024-12-12 13:47:30|43.09|42.91|43.03|42.85|43.12|42.94|43.03|42.85|9
1734011260000|2024-12-12 13:47:40|43.06|42.88|43.06|42.88|43.09|42.91|43.05|42.87|11
1734011270000|2024-12-12 13:47:50|43.05|42.87|43.1|42.92|43.12|42.94|43.05|42.87|11
1734011280000|2024-12-12 13:48:00|43.09|42.91|43.03|42.85|43.1|42.92|42.98|42.8|18
1734011290000|2024-12-12 13:48:10|43.04|42.86|43.1|42.92|43.12|42.94|43.03|42.85|12
1734011300000|2024-12-12 13:48:20|43.09|42.91|43.07|42.89|43.09|42.91|43.04|42.86|11
1734011310000|2024-12-12 13:48:30|43.06|42.88|43.1|42.92|43.13|42.95|43.06|42.88|9
1734011320000|2024-12-12 13:48:40|43.09|42.91|43.13|42.95|43.13|42.95|43.09|42.91|7
1734011330000|2024-12-12 13:48:50|43.12|42.94|43.09|42.91|43.12|42.94|43.07|42.89|7
1734011340000|2024-12-12 13:49:00|43.1|42.92|43.05|42.87|43.1|42.92|43.05|42.87|11
1734011350000|2024-12-12 13:49:10|43.03|42.85|43.08|42.9|43.08|42.9|43|42.82|10
1734011360000|2024-12-12 13:49:20|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1734011370000|2024-12-12 13:49:30|43.12|42.94|43.11|42.93|43.13|42.95|43.09|42.91|6
1734011380000|2024-12-12 13:49:40|43.12|42.94|43.1|42.92|43.13|42.95|43.1|42.92|7
1734011390000|2024-12-12 13:49:50|43.12|42.94|43.13|42.95|43.13|42.95|43.1|42.92|9
1734011400000|2024-12-12 13:50:00|43.14|42.96|43.2|43.02|43.2|43.02|43.14|42.96|12
1734011410000|2024-12-12 13:50:10|43.19|43.01|43.17|42.99|43.2|43.02|43.17|42.99|5
1734011420000|2024-12-12 13:50:20|43.18|43|43.25|43.07|43.25|43.07|43.18|43|6
1734011430000|2024-12-12 13:50:30|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|4
1734011440000|2024-12-12 13:50:40|43.24|43.06|43.27|43.09|43.27|43.09|43.23|43.05|5
1734011450000|2024-12-12 13:50:50|43.29|43.11|43.24|43.06|43.3|43.12|43.24|43.06|14
1734011460000|2024-12-12 13:51:00|43.25|43.07|43.25|43.07|43.27|43.09|43.24|43.06|9
1734011470000|2024-12-12 13:51:10|43.26|43.08|43.22|43.04|43.26|43.08|43.22|43.04|6
1734011480000|2024-12-12 13:51:20|43.23|43.05|43.19|43.01|43.24|43.06|43.19|43.01|9
1734011490000|2024-12-12 13:51:30|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|6
1734011500000|2024-12-12 13:51:40|43.23|43.05|43.23|43.05|43.25|43.07|43.23|43.05|6
1734011510000|2024-12-12 13:51:50|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|8
1734011520000|2024-12-12 13:52:00|43.22|43.04|43.2|43.02|43.23|43.05|43.19|43.01|10
1734011530000|2024-12-12 13:52:10|43.21|43.03|43.25|43.07|43.25|43.07|43.21|43.03|8
1734011540000|2024-12-12 13:52:20|43.24|43.06|43.25|43.07|43.25|43.07|43.23|43.05|8
1734011550000|2024-12-12 13:52:30|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734011580000|2024-12-12 13:53:00|43.28|43.1|43.36|43.18|43.37|43.19|43.28|43.1|8
1734011590000|2024-12-12 13:53:10|43.35|43.17|43.33|43.15|43.36|43.18|43.33|43.15|9
1734011600000|2024-12-12 13:53:20|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|7
1734011610000|2024-12-12 13:53:30|43.31|43.13|43.36|43.18|43.36|43.18|43.31|43.13|5
1734011620000|2024-12-12 13:53:40|43.37|43.19|43.43|43.25|43.43|43.25|43.37|43.19|5
1734011640000|2024-12-12 13:54:00|43.42|43.24|43.4|43.22|43.42|43.24|43.39|43.21|3
1734011650000|2024-12-12 13:54:10|43.42|43.24|43.39|43.21|43.42|43.24|43.38|43.2|8
1734011660000|2024-12-12 13:54:20|43.4|43.22|43.36|43.18|43.4|43.22|43.36|43.18|7
1734011670000|2024-12-12 13:54:30|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|4
1734011680000|2024-12-12 13:54:40|43.35|43.17|43.33|43.15|43.36|43.18|43.32|43.14|8
1734011690000|2024-12-12 13:54:50|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|2
1734011700000|2024-12-12 13:55:00|43.29|43.11|43.31|43.13|43.31|43.13|43.29|43.11|5
1734011710000|2024-12-12 13:55:10|43.3|43.12|43.27|43.09|43.3|43.12|43.26|43.08|11
1734011720000|2024-12-12 13:55:20|43.28|43.1|43.32|43.14|43.33|43.15|43.28|43.1|5
1734011730000|2024-12-12 13:55:30|43.31|43.13|43.3|43.12|43.31|43.13|43.29|43.11|6
1734011740000|2024-12-12 13:55:40|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1734011750000|2024-12-12 13:55:50|43.3|43.12|43.3|43.12|43.3|43.12|43.29|43.11|3
1734011760000|2024-12-12 13:56:00|43.31|43.13|43.34|43.16|43.34|43.16|43.31|43.13|10
1734011770000|2024-12-12 13:56:10|43.35|43.17|43.36|43.18|43.37|43.19|43.35|43.17|4
1734011780000|2024-12-12 13:56:20|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1734011790000|2024-12-12 13:56:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734011800000|2024-12-12 13:56:40|43.34|43.16|43.25|43.07|43.34|43.16|43.25|43.07|7
1734011810000|2024-12-12 13:56:50|43.26|43.08|43.22|43.04|43.26|43.08|43.22|43.04|4
1734011820000|2024-12-12 13:57:00|43.21|43.03|43.25|43.07|43.25|43.07|43.2|43.02|10
1734011830000|2024-12-12 13:57:10|43.29|43.11|43.23|43.05|43.29|43.11|43.23|43.05|6
1734011840000|2024-12-12 13:57:20|43.22|43.04|43.17|42.99|43.22|43.04|43.16|42.98|10
1734011850000|2024-12-12 13:57:30|43.18|43|43.21|43.03|43.21|43.03|43.17|42.99|6
1734011860000|2024-12-12 13:57:40|43.22|43.04|43.2|43.02|43.23|43.05|43.2|43.02|9
1734011870000|2024-12-12 13:57:50|43.21|43.03|43.18|43|43.21|43.03|43.18|43|4
1734011880000|2024-12-12 13:58:00|43.19|43.01|43.15|42.97|43.19|43.01|43.15|42.97|4
1734011890000|2024-12-12 13:58:10|43.14|42.96|43.14|42.96|43.16|42.98|43.12|42.94|14
1734011900000|2024-12-12 13:58:20|43.15|42.97|43.19|43.01|43.19|43.01|43.14|42.96|5
1734011910000|2024-12-12 13:58:30|43.2|43.02|43.21|43.03|43.24|43.06|43.19|43.01|11
1734011920000|2024-12-12 13:58:40|43.2|43.02|43.21|43.03|43.21|43.03|43.19|43.01|5
1734011930000|2024-12-12 13:58:50|43.22|43.04|43.24|43.06|43.26|43.08|43.22|43.04|8
1734011940000|2024-12-12 13:59:00|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|9
1734011950000|2024-12-12 13:59:10|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|3
1734011960000|2024-12-12 13:59:20|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|6
1734011970000|2024-12-12 13:59:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734011980000|2024-12-12 13:59:40|43.23|43.05|43.24|43.06|43.24|43.06|43.22|43.04|4
1734011990000|2024-12-12 13:59:50|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734012000000|2024-12-12 14:00:00|43.23|43.05|43.22|43.04|43.23|43.05|43.2|43.02|6
1734012010000|2024-12-12 14:00:10|43.21|43.03|43.2|43.02|43.22|43.04|43.2|43.02|8
1734012020000|2024-12-12 14:00:20|43.19|43.01|43.2|43.02|43.24|43.06|43.15|42.97|15
1734012030000|2024-12-12 14:00:30|43.19|43.01|43.13|42.95|43.19|43.01|43.13|42.95|7
1734012040000|2024-12-12 14:00:40|43.14|42.96|43.16|42.98|43.17|42.99|43.14|42.96|6
1734012050000|2024-12-12 14:00:50|43.17|42.99|43.11|42.93|43.17|42.99|43.11|42.93|7
1734012060000|2024-12-12 14:01:00|43.12|42.94|43.09|42.91|43.13|42.95|43.09|42.91|8
1734012090000|2024-12-12 14:01:30|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|2
1734012100000|2024-12-12 14:01:40|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|6
1734012110000|2024-12-12 14:01:50|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|4
1734012120000|2024-12-12 14:02:00|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|7
1734012130000|2024-12-12 14:02:10|43.05|42.87|43.05|42.87|43.08|42.9|43.03|42.85|11
1734012140000|2024-12-12 14:02:20|43.04|42.86|43.06|42.88|43.07|42.89|43.03|42.85|9
1734012150000|2024-12-12 14:02:30|43.07|42.89|43.08|42.9|43.1|42.92|43.07|42.89|6
1734012160000|2024-12-12 14:02:40|43.09|42.91|43.11|42.93|43.11|42.93|43.09|42.91|3
1734012170000|2024-12-12 14:02:50|43.15|42.97|43.18|43|43.18|43|43.15|42.97|6
1734012180000|2024-12-12 14:03:00|43.19|43.01|43.19|43.01|43.21|43.03|43.18|43|5
1734012190000|2024-12-12 14:03:10|43.18|43|43.19|43.01|43.19|43.01|43.18|43|6
1734012200000|2024-12-12 14:03:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734012210000|2024-12-12 14:03:30|43.22|43.04|43.33|43.15|43.34|43.16|43.22|43.04|9
1734012220000|2024-12-12 14:03:40|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|5
1734012230000|2024-12-12 14:03:50|43.34|43.16|43.3|43.12|43.34|43.16|43.3|43.12|6
1734012240000|2024-12-12 14:04:00|43.29|43.11|43.22|43.04|43.29|43.11|43.21|43.03|10
1734012250000|2024-12-12 14:04:10|43.21|43.03|43.14|42.96|43.21|43.03|43.13|42.95|11
1734012260000|2024-12-12 14:04:20|43.13|42.95|43.14|42.96|43.15|42.97|43.12|42.94|10
1734012270000|2024-12-12 14:04:30|43.15|42.97|43.14|42.96|43.16|42.98|43.13|42.95|8
1734012280000|2024-12-12 14:04:40|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734012290000|2024-12-12 14:04:50|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734012300000|2024-12-12 14:05:00|43.12|42.94|43.01|42.83|43.12|42.94|43.01|42.83|17
1734012310000|2024-12-12 14:05:10|43.02|42.84|43|42.82|43.03|42.85|43|42.82|7
1734012320000|2024-12-12 14:05:20|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|6
1734012330000|2024-12-12 14:05:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|6
1734012340000|2024-12-12 14:05:40|43.02|42.84|43.02|42.84|43.03|42.85|43.01|42.83|4
1734012350000|2024-12-12 14:05:50|43.03|42.85|43.08|42.9|43.09|42.91|43.03|42.85|7
1734012360000|2024-12-12 14:06:00|43.07|42.89|43.08|42.9|43.08|42.9|43.05|42.87|12
1734012370000|2024-12-12 14:06:10|43.09|42.91|43.11|42.93|43.12|42.94|43.08|42.9|11
1734012380000|2024-12-12 14:06:20|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|6
1734012390000|2024-12-12 14:06:30|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|4
1734012400000|2024-12-12 14:06:40|43.09|42.91|43.09|42.91|43.1|42.92|43.08|42.9|4
1734012410000|2024-12-12 14:06:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734012420000|2024-12-12 14:07:00|43.09|42.91|43.12|42.94|43.12|42.94|43.09|42.91|4
1734012430000|2024-12-12 14:07:10|43.13|42.95|43.16|42.98|43.16|42.98|43.13|42.95|4
1734012440000|2024-12-12 14:07:20|43.17|42.99|43.17|42.99|43.17|42.99|43.14|42.96|9
1734012450000|2024-12-12 14:07:30|43.16|42.98|43.18|43|43.18|43|43.16|42.98|3
1734012460000|2024-12-12 14:07:40|43.19|43.01|43.21|43.03|43.21|43.03|43.19|43.01|3
1734012470000|2024-12-12 14:07:50|43.2|43.02|43.16|42.98|43.2|43.02|43.14|42.96|6
1734012480000|2024-12-12 14:08:00|43.17|42.99|43.21|43.03|43.21|43.03|43.17|42.99|6
1734012490000|2024-12-12 14:08:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734012500000|2024-12-12 14:08:20|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|3
1734012510000|2024-12-12 14:08:30|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734012520000|2024-12-12 14:08:40|43.24|43.06|43.22|43.04|43.25|43.07|43.22|43.04|5
1734012530000|2024-12-12 14:08:50|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1734012540000|2024-12-12 14:09:00|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1734012550000|2024-12-12 14:09:10|43.3|43.12|43.29|43.11|43.33|43.15|43.29|43.11|10
1734012560000|2024-12-12 14:09:20|43.3|43.12|43.33|43.15|43.33|43.15|43.3|43.12|8
1734012570000|2024-12-12 14:09:30|43.34|43.16|43.37|43.19|43.37|43.19|43.34|43.16|6
1734012580000|2024-12-12 14:09:40|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734012590000|2024-12-12 14:09:50|43.41|43.23|43.48|43.3|43.48|43.3|43.41|43.23|5
1734012600000|2024-12-12 14:10:00|43.47|43.29|43.44|43.26|43.47|43.29|43.42|43.24|9
1734012610000|2024-12-12 14:10:10|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|3
1734012620000|2024-12-12 14:10:20|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1734012630000|2024-12-12 14:10:30|43.52|43.34|43.56|43.38|43.58|43.4|43.52|43.34|7
1734012640000|2024-12-12 14:10:40|43.55|43.37|43.57|43.39|43.58|43.4|43.55|43.37|5
1734012650000|2024-12-12 14:10:50|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1734012660000|2024-12-12 14:11:00|43.53|43.35|43.49|43.31|43.53|43.35|43.49|43.31|4
1734012680000|2024-12-12 14:11:20|43.46|43.28|43.46|43.28|43.47|43.29|43.45|43.27|5
1734012690000|2024-12-12 14:11:30|43.44|43.26|43.46|43.28|43.46|43.28|43.43|43.25|6
1734012700000|2024-12-12 14:11:40|43.45|43.27|43.42|43.24|43.45|43.27|43.42|43.24|4
1734012710000|2024-12-12 14:11:50|43.43|43.25|43.45|43.27|43.45|43.27|43.42|43.24|7
1734012720000|2024-12-12 14:12:00|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|3
1734012730000|2024-12-12 14:12:10|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1734012740000|2024-12-12 14:12:20|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734012750000|2024-12-12 14:12:30|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734012760000|2024-12-12 14:12:40|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|3
1734012770000|2024-12-12 14:12:50|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734012780000|2024-12-12 14:13:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734012790000|2024-12-12 14:13:10|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734012800000|2024-12-12 14:13:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734012840000|2024-12-12 14:14:00|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734012850000|2024-12-12 14:14:10|43.4|43.22|43.36|43.18|43.4|43.22|43.36|43.18|5
1734012860000|2024-12-12 14:14:20|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|7
1734012870000|2024-12-12 14:14:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734012890000|2024-12-12 14:14:50|43.37|43.19|43.33|43.15|43.37|43.19|43.33|43.15|4
1734012900000|2024-12-12 14:15:00|43.34|43.16|43.38|43.2|43.38|43.2|43.34|43.16|3
1734012910000|2024-12-12 14:15:10|43.39|43.21|43.34|43.16|43.39|43.21|43.34|43.16|6
1734012920000|2024-12-12 14:15:20|43.33|43.15|43.33|43.15|43.36|43.18|43.31|43.13|12
1734012930000|2024-12-12 14:15:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734012940000|2024-12-12 14:15:40|43.34|43.16|43.29|43.11|43.34|43.16|43.29|43.11|7
1734012950000|2024-12-12 14:15:50|43.3|43.12|43.28|43.1|43.31|43.13|43.28|43.1|11
1734012960000|2024-12-12 14:16:00|43.27|43.09|43.25|43.07|43.27|43.09|43.22|43.04|10
1734012970000|2024-12-12 14:16:10|43.26|43.08|43.25|43.07|43.26|43.08|43.21|43.03|10
1734012980000|2024-12-12 14:16:20|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|6
1734013000000|2024-12-12 14:16:40|43.22|43.04|43.22|43.04|43.22|43.04|43.2|43.02|4
1734013010000|2024-12-12 14:16:50|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|4
1734013020000|2024-12-12 14:17:00|43.23|43.05|43.25|43.07|43.28|43.1|43.22|43.04|9
1734013030000|2024-12-12 14:17:10|43.24|43.06|43.28|43.1|43.28|43.1|43.24|43.06|5
1734013040000|2024-12-12 14:17:20|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|8
1734013050000|2024-12-12 14:17:30|43.33|43.15|43.32|43.14|43.35|43.17|43.31|43.13|12
1734013060000|2024-12-12 14:17:40|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|5
1734013070000|2024-12-12 14:17:50|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1734013080000|2024-12-12 14:18:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734013090000|2024-12-12 14:18:10|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|3
1734013100000|2024-12-12 14:18:20|43.32|43.14|43.32|43.14|43.33|43.15|43.31|43.13|5
1734013110000|2024-12-12 14:18:30|43.33|43.15|43.33|43.15|43.37|43.19|43.33|43.15|7
1734013120000|2024-12-12 14:18:40|43.34|43.16|43.34|43.16|43.36|43.18|43.34|43.16|7
1734013130000|2024-12-12 14:18:50|43.32|43.14|43.33|43.15|43.33|43.15|43.31|43.13|4
1734013140000|2024-12-12 14:19:00|43.34|43.16|43.41|43.23|43.43|43.25|43.33|43.15|12
1734013150000|2024-12-12 14:19:10|43.4|43.22|43.41|43.23|43.42|43.24|43.39|43.21|8
1734013160000|2024-12-12 14:19:20|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|4
1734013170000|2024-12-12 14:19:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734013180000|2024-12-12 14:19:40|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|6
1734013190000|2024-12-12 14:19:50|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1734013200000|2024-12-12 14:20:00|43.53|43.35|43.57|43.39|43.57|43.39|43.53|43.35|4
1734013210000|2024-12-12 14:20:10|43.59|43.41|43.65|43.47|43.65|43.47|43.59|43.41|8
1734013220000|2024-12-12 14:20:20|43.66|43.48|43.67|43.49|43.67|43.49|43.65|43.47|4
1734013230000|2024-12-12 14:20:30|43.68|43.5|43.67|43.49|43.7|43.52|43.67|43.49|5
1734013240000|2024-12-12 14:20:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734013250000|2024-12-12 14:20:50|43.67|43.49|43.67|43.49|43.68|43.5|43.65|43.47|9
1734013260000|2024-12-12 14:21:00|43.66|43.48|43.6|43.42|43.66|43.48|43.6|43.42|6
1734013270000|2024-12-12 14:21:10|43.61|43.43|43.63|43.45|43.63|43.45|43.61|43.43|5
1734013280000|2024-12-12 14:21:20|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1734013290000|2024-12-12 14:21:30|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|3
1734013310000|2024-12-12 14:21:50|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734013320000|2024-12-12 14:22:00|43.63|43.45|43.7|43.52|43.7|43.52|43.63|43.45|6
1734013330000|2024-12-12 14:22:10|43.71|43.53|43.8|43.62|43.8|43.62|43.71|43.53|9
1734013340000|2024-12-12 14:22:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734013350000|2024-12-12 14:22:30|43.81|43.63|43.78|43.6|43.81|43.63|43.78|43.6|3
1734013360000|2024-12-12 14:22:40|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|8
1734013370000|2024-12-12 14:22:50|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|5
1734013380000|2024-12-12 14:23:00|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734013390000|2024-12-12 14:23:10|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|4
1734013400000|2024-12-12 14:23:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734013410000|2024-12-12 14:23:30|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734013420000|2024-12-12 14:23:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734013430000|2024-12-12 14:23:50|43.76|43.58|43.74|43.56|43.77|43.59|43.74|43.56|4
1734013440000|2024-12-12 14:24:00|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|5
1734013460000|2024-12-12 14:24:20|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734013470000|2024-12-12 14:24:30|43.79|43.61|43.75|43.57|43.79|43.61|43.75|43.57|4
1734013480000|2024-12-12 14:24:40|43.76|43.58|43.77|43.59|43.78|43.6|43.76|43.58|6
1734013490000|2024-12-12 14:24:50|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734013500000|2024-12-12 14:25:00|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|4
1734013510000|2024-12-12 14:25:10|43.76|43.58|43.75|43.57|43.77|43.59|43.75|43.57|4
1734013520000|2024-12-12 14:25:20|43.74|43.56|43.74|43.56|43.75|43.57|43.73|43.55|7
1734013530000|2024-12-12 14:25:30|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734013540000|2024-12-12 14:25:40|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|3
1734013560000|2024-12-12 14:26:00|43.76|43.58|43.73|43.55|43.76|43.58|43.73|43.55|4
1734013570000|2024-12-12 14:26:10|43.74|43.56|43.75|43.57|43.76|43.58|43.74|43.56|4
1734013580000|2024-12-12 14:26:20|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734013620000|2024-12-12 14:27:00|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|4
1734013630000|2024-12-12 14:27:10|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|3
1734013640000|2024-12-12 14:27:20|43.74|43.56|43.63|43.45|43.74|43.56|43.63|43.45|11
1734013650000|2024-12-12 14:27:30|43.62|43.44|43.62|43.44|43.63|43.45|43.6|43.42|8
1734013660000|2024-12-12 14:27:40|43.63|43.45|43.65|43.47|43.66|43.48|43.62|43.44|7
1734013670000|2024-12-12 14:27:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734013680000|2024-12-12 14:28:00|43.65|43.47|43.68|43.5|43.68|43.5|43.65|43.47|4
1734013690000|2024-12-12 14:28:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734013700000|2024-12-12 14:28:20|43.7|43.52|43.7|43.52|43.72|43.54|43.7|43.52|5
1734013710000|2024-12-12 14:28:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734013720000|2024-12-12 14:28:40|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|3
1734013730000|2024-12-12 14:28:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734013740000|2024-12-12 14:29:00|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734013750000|2024-12-12 14:29:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734013780000|2024-12-12 14:29:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734013790000|2024-12-12 14:29:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734013800000|2024-12-12 14:30:00|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|5
1734013810000|2024-12-12 14:30:10|43.7|43.52|43.66|43.48|43.7|43.52|43.66|43.48|7
1734013820000|2024-12-12 14:30:20|43.67|43.49|43.64|43.46|43.67|43.49|43.58|43.4|12
1734013830000|2024-12-12 14:30:30|43.65|43.47|43.59|43.41|43.65|43.47|43.58|43.4|13
1734013840000|2024-12-12 14:30:40|43.61|43.43|43.6|43.42|43.61|43.43|43.59|43.41|4
1734013850000|2024-12-12 14:30:50|43.61|43.43|43.67|43.49|43.67|43.49|43.61|43.43|5
1734013860000|2024-12-12 14:31:00|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734013870000|2024-12-12 14:31:10|43.7|43.52|43.81|43.63|43.82|43.64|43.7|43.52|12
1734013880000|2024-12-12 14:31:20|43.8|43.62|43.7|43.52|43.8|43.62|43.7|43.52|11
1734013890000|2024-12-12 14:31:30|43.69|43.51|43.71|43.53|43.71|43.53|43.68|43.5|8
1734013900000|2024-12-12 14:31:40|43.7|43.52|43.64|43.46|43.7|43.52|43.64|43.46|6
1734013910000|2024-12-12 14:31:50|43.65|43.47|43.59|43.41|43.65|43.47|43.58|43.4|9
1734013920000|2024-12-12 14:32:00|43.61|43.43|43.6|43.42|43.67|43.49|43.6|43.42|13
1734013930000|2024-12-12 14:32:10|43.59|43.41|43.6|43.42|43.62|43.44|43.58|43.4|12
1734013940000|2024-12-12 14:32:20|43.59|43.41|43.53|43.35|43.59|43.41|43.53|43.35|5
1734013950000|2024-12-12 14:32:30|43.54|43.36|43.59|43.41|43.59|43.41|43.54|43.36|5
1734013960000|2024-12-12 14:32:40|43.57|43.39|43.52|43.34|43.57|43.39|43.52|43.34|7
1734013970000|2024-12-12 14:32:50|43.5|43.32|43.49|43.31|43.5|43.32|43.48|43.3|7
1734013980000|2024-12-12 14:33:00|43.48|43.3|43.44|43.26|43.48|43.3|43.43|43.25|11
1734013990000|2024-12-12 14:33:10|43.45|43.27|43.48|43.3|43.49|43.31|43.45|43.27|5
1734014000000|2024-12-12 14:33:20|43.47|43.29|43.49|43.31|43.49|43.31|43.47|43.29|5
1734014010000|2024-12-12 14:33:30|43.5|43.32|43.55|43.37|43.55|43.37|43.5|43.32|4
1734014020000|2024-12-12 14:33:40|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|6
1734014030000|2024-12-12 14:33:50|43.58|43.4|43.54|43.36|43.58|43.4|43.53|43.35|11
1734014040000|2024-12-12 14:34:00|43.55|43.37|43.56|43.38|43.56|43.38|43.54|43.36|6
1734014050000|2024-12-12 14:34:10|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734014060000|2024-12-12 14:34:20|43.54|43.36|43.48|43.3|43.54|43.36|43.48|43.3|7
1734014070000|2024-12-12 14:34:30|43.49|43.31|43.44|43.26|43.49|43.31|43.44|43.26|7
1734014080000|2024-12-12 14:34:40|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|5
1734014090000|2024-12-12 14:34:50|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734014100000|2024-12-12 14:35:00|43.42|43.24|43.38|43.2|43.42|43.24|43.36|43.18|19
1734014110000|2024-12-12 14:35:10|43.34|43.16|43.36|43.18|43.38|43.2|43.34|43.16|8
1734014120000|2024-12-12 14:35:20|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1734014130000|2024-12-12 14:35:30|43.32|43.14|43.33|43.15|43.34|43.16|43.3|43.12|5
1734014140000|2024-12-12 14:35:40|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|4
1734014150000|2024-12-12 14:35:50|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|4
1734014160000|2024-12-12 14:36:00|43.3|43.12|43.29|43.11|43.31|43.13|43.28|43.1|6
1734014170000|2024-12-12 14:36:10|43.28|43.1|43.32|43.14|43.34|43.16|43.28|43.1|9
1734014180000|2024-12-12 14:36:20|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1734014190000|2024-12-12 14:36:30|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|4
1734014200000|2024-12-12 14:36:40|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734014210000|2024-12-12 14:36:50|43.27|43.09|43.28|43.1|43.28|43.1|43.26|43.08|3
1734014220000|2024-12-12 14:37:00|43.27|43.09|43.24|43.06|43.27|43.09|43.24|43.06|4
1734014230000|2024-12-12 14:37:10|43.23|43.05|43.15|42.97|43.23|43.05|43.15|42.97|7
1734014240000|2024-12-12 14:37:20|43.16|42.98|43.16|42.98|43.18|43|43.16|42.98|8
1734014250000|2024-12-12 14:37:30|43.15|42.97|43.17|42.99|43.18|43|43.15|42.97|5
1734014260000|2024-12-12 14:37:40|43.18|43|43.21|43.03|43.21|43.03|43.18|43|3
1734014270000|2024-12-12 14:37:50|43.22|43.04|43.2|43.02|43.22|43.04|43.19|43.01|7
1734014280000|2024-12-12 14:38:00|43.21|43.03|43.26|43.08|43.27|43.09|43.21|43.03|13
1734014290000|2024-12-12 14:38:10|43.27|43.09|43.25|43.07|43.28|43.1|43.25|43.07|7
1734014300000|2024-12-12 14:38:20|43.24|43.06|43.21|43.03|43.24|43.06|43.2|43.02|5
1734014310000|2024-12-12 14:38:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|4
1734014320000|2024-12-12 14:38:40|43.25|43.07|43.3|43.12|43.3|43.12|43.25|43.07|4
1734014330000|2024-12-12 14:38:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|4
1734014340000|2024-12-12 14:39:00|43.29|43.11|43.36|43.18|43.36|43.18|43.29|43.11|6
1734014350000|2024-12-12 14:39:10|43.37|43.19|43.36|43.18|43.41|43.23|43.36|43.18|8
1734014360000|2024-12-12 14:39:20|43.35|43.17|43.39|43.21|43.39|43.21|43.35|43.17|7
1734014370000|2024-12-12 14:39:30|43.38|43.2|43.44|43.26|43.44|43.26|43.38|43.2|6
1734014380000|2024-12-12 14:39:40|43.48|43.3|43.42|43.24|43.5|43.32|43.41|43.23|11
1734014390000|2024-12-12 14:39:50|43.41|43.23|43.41|43.23|43.42|43.24|43.4|43.22|7
1734014400000|2024-12-12 14:40:00|43.4|43.22|43.31|43.13|43.4|43.22|43.3|43.12|12
1734014410000|2024-12-12 14:40:10|43.3|43.12|43.29|43.11|43.32|43.14|43.28|43.1|11
1734014420000|2024-12-12 14:40:20|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|8
1734014430000|2024-12-12 14:40:30|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734014440000|2024-12-12 14:40:40|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1734014450000|2024-12-12 14:40:50|43.24|43.06|43.2|43.02|43.24|43.06|43.2|43.02|9
1734014460000|2024-12-12 14:41:00|43.17|42.99|43.2|43.02|43.2|43.02|43.16|42.98|10
1734014470000|2024-12-12 14:41:10|43.21|43.03|43.3|43.12|43.3|43.12|43.2|43.02|10
1734014480000|2024-12-12 14:41:20|43.31|43.13|43.54|43.36|43.54|43.36|43.31|43.13|12
1734014490000|2024-12-12 14:41:30|43.56|43.38|43.61|43.43|43.77|43.59|43.56|43.38|20
1734014500000|2024-12-12 14:41:40|43.59|43.41|43.53|43.35|43.59|43.41|43.48|43.3|16
1734014510000|2024-12-12 14:41:50|43.54|43.36|43.55|43.37|43.55|43.37|43.53|43.35|6
1734014520000|2024-12-12 14:42:00|43.56|43.38|43.59|43.41|43.66|43.48|43.56|43.38|10
1734014530000|2024-12-12 14:42:10|43.58|43.4|43.7|43.52|43.7|43.52|43.57|43.39|11
1734014540000|2024-12-12 14:42:20|43.69|43.51|43.55|43.37|43.69|43.51|43.55|43.37|12
1734014550000|2024-12-12 14:42:30|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|6
1734014560000|2024-12-12 14:42:40|43.55|43.37|43.42|43.24|43.55|43.37|43.42|43.24|13
1734014570000|2024-12-12 14:42:50|43.4|43.22|43.45|43.27|43.47|43.29|43.35|43.17|13
1734014580000|2024-12-12 14:43:00|43.44|43.26|43.36|43.18|43.44|43.26|43.36|43.18|18
1734014590000|2024-12-12 14:43:10|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|7
1734014600000|2024-12-12 14:43:20|43.39|43.21|43.43|43.25|43.44|43.26|43.36|43.18|15
1734014610000|2024-12-12 14:43:30|43.42|43.24|43.4|43.22|43.42|43.24|43.39|43.21|5
1734014620000|2024-12-12 14:43:40|43.41|43.23|43.34|43.16|43.43|43.25|43.34|43.16|12
1734014630000|2024-12-12 14:43:50|43.35|43.17|43.36|43.18|43.39|43.21|43.35|43.17|7
1734014640000|2024-12-12 14:44:00|43.35|43.17|43.42|43.24|43.42|43.24|43.35|43.17|7
1734014650000|2024-12-12 14:44:10|43.41|43.23|43.5|43.32|43.5|43.32|43.41|43.23|5
1734014660000|2024-12-12 14:44:20|43.49|43.31|43.44|43.26|43.5|43.32|43.44|43.26|12
1734014670000|2024-12-12 14:44:30|43.43|43.25|43.5|43.32|43.5|43.32|43.43|43.25|11
1734014680000|2024-12-12 14:44:40|43.49|43.31|43.51|43.33|43.52|43.34|43.48|43.3|9
1734014690000|2024-12-12 14:44:50|43.5|43.32|43.45|43.27|43.5|43.32|43.45|43.27|5
1734014700000|2024-12-12 14:45:00|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1734014710000|2024-12-12 14:45:10|43.44|43.26|43.42|43.24|43.45|43.27|43.42|43.24|8
1734014720000|2024-12-12 14:45:20|43.41|43.23|43.37|43.19|43.41|43.23|43.36|43.18|11
1734014730000|2024-12-12 14:45:30|43.4|43.22|43.35|43.17|43.42|43.24|43.35|43.17|16
1734014740000|2024-12-12 14:45:40|43.36|43.18|43.35|43.17|43.39|43.21|43.35|43.17|9
1734014750000|2024-12-12 14:45:50|43.34|43.16|43.33|43.15|43.34|43.16|43.29|43.11|8
1734014760000|2024-12-12 14:46:00|43.32|43.14|43.26|43.08|43.32|43.14|43.25|43.07|12
1734014770000|2024-12-12 14:46:10|43.25|43.07|43.3|43.12|43.33|43.15|43.25|43.07|8
1734014780000|2024-12-12 14:46:20|43.29|43.11|43.29|43.11|43.29|43.11|43.27|43.09|6
1734014790000|2024-12-12 14:46:30|43.28|43.1|43.25|43.07|43.28|43.1|43.24|43.06|10
1734014800000|2024-12-12 14:46:40|43.26|43.08|43.31|43.13|43.32|43.14|43.26|43.08|7
1734014810000|2024-12-12 14:46:50|43.33|43.15|43.35|43.17|43.39|43.21|43.33|43.15|10
1734014820000|2024-12-12 14:47:00|43.36|43.18|43.39|43.21|43.4|43.22|43.36|43.18|8
1734014830000|2024-12-12 14:47:10|43.37|43.19|43.4|43.22|43.4|43.22|43.37|43.19|4
1734014840000|2024-12-12 14:47:20|43.39|43.21|43.35|43.17|43.4|43.22|43.35|43.17|11
1734014850000|2024-12-12 14:47:30|43.37|43.19|43.36|43.18|43.39|43.21|43.34|43.16|16
1734014860000|2024-12-12 14:47:40|43.37|43.19|43.29|43.11|43.37|43.19|43.29|43.11|6
1734014870000|2024-12-12 14:47:50|43.28|43.1|43.27|43.09|43.29|43.11|43.24|43.06|13
1734014880000|2024-12-12 14:48:00|43.26|43.08|43.18|43|43.29|43.11|43.18|43|10
1734014890000|2024-12-12 14:48:10|43.19|43.01|43.2|43.02|43.24|43.06|43.19|43.01|11
1734014900000|2024-12-12 14:48:20|43.21|43.03|43.27|43.09|43.29|43.11|43.21|43.03|11
1734014910000|2024-12-12 14:48:30|43.28|43.1|43.28|43.1|43.29|43.11|43.26|43.08|11
1734014920000|2024-12-12 14:48:40|43.29|43.11|43.3|43.12|43.3|43.12|43.27|43.09|6
1734014930000|2024-12-12 14:48:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734014940000|2024-12-12 14:49:00|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|6
1734014950000|2024-12-12 14:49:10|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|5
1734014960000|2024-12-12 14:49:20|43.38|43.2|43.41|43.23|43.41|43.23|43.37|43.19|8
1734014970000|2024-12-12 14:49:30|43.4|43.22|43.41|43.23|43.41|43.23|43.39|43.21|4
1734014980000|2024-12-12 14:49:40|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1734014990000|2024-12-12 14:49:50|43.4|43.22|43.41|43.23|43.41|43.23|43.39|43.21|8
1734015000000|2024-12-12 14:50:00|43.39|43.21|43.35|43.17|43.4|43.22|43.35|43.17|12
1734015010000|2024-12-12 14:50:10|43.33|43.15|43.3|43.12|43.37|43.19|43.29|43.11|12
1734015020000|2024-12-12 14:50:20|43.29|43.11|43.3|43.12|43.33|43.15|43.29|43.11|9
1734015030000|2024-12-12 14:50:30|43.31|43.13|43.37|43.19|43.4|43.22|43.31|43.13|11
1734015040000|2024-12-12 14:50:40|43.38|43.2|43.37|43.19|43.4|43.22|43.37|43.19|6
1734015050000|2024-12-12 14:50:50|43.36|43.18|43.3|43.12|43.37|43.19|43.29|43.11|16
1734015060000|2024-12-12 14:51:00|43.31|43.13|43.33|43.15|43.35|43.17|43.3|43.12|11
1734015070000|2024-12-12 14:51:10|43.34|43.16|43.37|43.19|43.39|43.21|43.34|43.16|4
1734015080000|2024-12-12 14:51:20|43.38|43.2|43.41|43.23|43.41|43.23|43.37|43.19|8
1734015090000|2024-12-12 14:51:30|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734015100000|2024-12-12 14:51:40|43.41|43.23|43.52|43.34|43.52|43.34|43.41|43.23|7
1734015110000|2024-12-12 14:51:50|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734015120000|2024-12-12 14:52:00|43.53|43.35|43.59|43.41|43.59|43.41|43.53|43.35|10
1734015130000|2024-12-12 14:52:10|43.61|43.43|43.61|43.43|43.61|43.43|43.58|43.4|10
1734015140000|2024-12-12 14:52:20|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734015150000|2024-12-12 14:52:30|43.63|43.45|43.6|43.42|43.68|43.5|43.6|43.42|9
1734015160000|2024-12-12 14:52:40|43.57|43.39|43.59|43.41|43.59|43.41|43.56|43.38|5
1734015170000|2024-12-12 14:52:50|43.58|43.4|43.56|43.38|43.58|43.4|43.55|43.37|5
1734015180000|2024-12-12 14:53:00|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|7
1734015210000|2024-12-12 14:53:30|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|5
1734015220000|2024-12-12 14:53:40|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1734015230000|2024-12-12 14:53:50|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|5
1734015240000|2024-12-12 14:54:00|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|4
1734015250000|2024-12-12 14:54:10|43.51|43.33|43.51|43.33|43.53|43.35|43.51|43.33|7
1734015260000|2024-12-12 14:54:20|43.5|43.32|43.51|43.33|43.52|43.34|43.5|43.32|8
1734015270000|2024-12-12 14:54:30|43.52|43.34|43.54|43.36|43.55|43.37|43.52|43.34|9
1734015280000|2024-12-12 14:54:40|43.55|43.37|43.58|43.4|43.58|43.4|43.54|43.36|8
1734015290000|2024-12-12 14:54:50|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|5
1734015300000|2024-12-12 14:55:00|43.61|43.43|43.6|43.42|43.61|43.43|43.58|43.4|9
1734015310000|2024-12-12 14:55:10|43.59|43.41|43.66|43.48|43.66|43.48|43.59|43.41|5
1734015320000|2024-12-12 14:55:20|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|2
1734015330000|2024-12-12 14:55:30|43.65|43.47|43.62|43.44|43.65|43.47|43.6|43.42|8
1734015340000|2024-12-12 14:55:40|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1734015350000|2024-12-12 14:55:50|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734015360000|2024-12-12 14:56:00|43.61|43.43|43.59|43.41|43.61|43.43|43.58|43.4|5
1734015370000|2024-12-12 14:56:10|43.6|43.42|43.63|43.45|43.63|43.45|43.6|43.42|4
1734015380000|2024-12-12 14:56:20|43.64|43.46|43.6|43.42|43.64|43.46|43.6|43.42|11
1734015390000|2024-12-12 14:56:30|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|7
1734015410000|2024-12-12 14:56:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734015420000|2024-12-12 14:57:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734015450000|2024-12-12 14:57:30|43.62|43.44|43.62|43.44|43.63|43.45|43.61|43.43|5
1734015460000|2024-12-12 14:57:40|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1734015470000|2024-12-12 14:57:50|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734015480000|2024-12-12 14:58:00|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734015490000|2024-12-12 14:58:10|43.59|43.41|43.53|43.35|43.59|43.41|43.53|43.35|9
1734015500000|2024-12-12 14:58:20|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734015510000|2024-12-12 14:58:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|4
1734015540000|2024-12-12 14:59:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734015550000|2024-12-12 14:59:10|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|6
1734015560000|2024-12-12 14:59:20|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|5
1734015570000|2024-12-12 14:59:30|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734015580000|2024-12-12 14:59:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734015610000|2024-12-12 15:00:10|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1734015620000|2024-12-12 15:00:20|43.66|43.48|43.7|43.52|43.7|43.52|43.66|43.48|3
1734015640000|2024-12-12 15:00:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734015650000|2024-12-12 15:00:50|43.68|43.5|43.66|43.48|43.68|43.5|43.65|43.47|6
1734015660000|2024-12-12 15:01:00|43.67|43.49|43.69|43.51|43.7|43.52|43.66|43.48|9
1734015670000|2024-12-12 15:01:10|43.7|43.52|43.67|43.49|43.7|43.52|43.67|43.49|4
1734015680000|2024-12-12 15:01:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734015690000|2024-12-12 15:01:30|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1734015700000|2024-12-12 15:01:40|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1734015710000|2024-12-12 15:01:50|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734015720000|2024-12-12 15:02:00|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1734015730000|2024-12-12 15:02:10|43.69|43.51|43.68|43.5|43.69|43.51|43.67|43.49|6
1734015740000|2024-12-12 15:02:20|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|3
1734015750000|2024-12-12 15:02:30|43.7|43.52|43.62|43.44|43.7|43.52|43.62|43.44|9
1734015760000|2024-12-12 15:02:40|43.63|43.45|43.68|43.5|43.68|43.5|43.63|43.45|5
1734015770000|2024-12-12 15:02:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734015780000|2024-12-12 15:03:00|43.66|43.48|43.62|43.44|43.66|43.48|43.61|43.43|8
1734015790000|2024-12-12 15:03:10|43.61|43.43|43.61|43.43|43.61|43.43|43.59|43.41|9
1734015800000|2024-12-12 15:03:20|43.6|43.42|43.61|43.43|43.62|43.44|43.6|43.42|4
1734015810000|2024-12-12 15:03:30|43.64|43.46|43.65|43.47|43.66|43.48|43.64|43.46|7
1734015820000|2024-12-12 15:03:40|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734015830000|2024-12-12 15:03:50|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|5
1734015840000|2024-12-12 15:04:00|43.65|43.47|43.7|43.52|43.7|43.52|43.64|43.46|7
1734015850000|2024-12-12 15:04:10|43.71|43.53|43.76|43.58|43.76|43.58|43.71|43.53|5
1734015860000|2024-12-12 15:04:20|43.77|43.59|43.8|43.62|43.8|43.62|43.77|43.59|4
1734015870000|2024-12-12 15:04:30|43.79|43.61|43.8|43.62|43.8|43.62|43.78|43.6|4
1734015880000|2024-12-12 15:04:40|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734015890000|2024-12-12 15:04:50|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1734015910000|2024-12-12 15:05:10|43.82|43.64|43.85|43.67|43.85|43.67|43.82|43.64|4
1734015920000|2024-12-12 15:05:20|43.86|43.68|43.84|43.66|43.87|43.69|43.84|43.66|7
1734015930000|2024-12-12 15:05:30|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|5
1734015940000|2024-12-12 15:05:40|43.82|43.64|43.79|43.61|43.84|43.66|43.79|43.61|8
1734015950000|2024-12-12 15:05:50|43.77|43.59|43.75|43.57|43.77|43.59|43.74|43.56|5
1734015960000|2024-12-12 15:06:00|43.76|43.58|43.86|43.68|43.86|43.68|43.76|43.58|8
1734015970000|2024-12-12 15:06:10|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1734015980000|2024-12-12 15:06:20|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1734015990000|2024-12-12 15:06:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734016000000|2024-12-12 15:06:40|43.87|43.69|43.87|43.69|43.87|43.69|43.84|43.66|7
1734016010000|2024-12-12 15:06:50|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|10
1734016020000|2024-12-12 15:07:00|43.82|43.64|43.8|43.62|43.82|43.64|43.79|43.61|7
1734016030000|2024-12-12 15:07:10|43.79|43.61|43.78|43.6|43.79|43.61|43.75|43.57|9
1734016040000|2024-12-12 15:07:20|43.77|43.59|43.77|43.59|43.78|43.6|43.73|43.55|9
1734016050000|2024-12-12 15:07:30|43.76|43.58|43.76|43.58|43.77|43.59|43.76|43.58|5
1734016060000|2024-12-12 15:07:40|43.77|43.59|43.74|43.56|43.77|43.59|43.74|43.56|4
1734016070000|2024-12-12 15:07:50|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1734016080000|2024-12-12 15:08:00|43.74|43.56|43.76|43.58|43.79|43.61|43.74|43.56|6
1734016090000|2024-12-12 15:08:10|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|5
1734016100000|2024-12-12 15:08:20|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|7
1734016110000|2024-12-12 15:08:30|43.69|43.51|43.69|43.51|43.7|43.52|43.67|43.49|7
1734016120000|2024-12-12 15:08:40|43.7|43.52|43.66|43.48|43.7|43.52|43.66|43.48|6
1734016130000|2024-12-12 15:08:50|43.68|43.5|43.64|43.46|43.69|43.51|43.63|43.45|9
1734016140000|2024-12-12 15:09:00|43.65|43.47|43.56|43.38|43.65|43.47|43.56|43.38|9
1734016150000|2024-12-12 15:09:10|43.57|43.39|43.62|43.44|43.65|43.47|43.57|43.39|11
1734016160000|2024-12-12 15:09:20|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1734016170000|2024-12-12 15:09:30|43.56|43.38|43.53|43.35|43.56|43.38|43.53|43.35|10
1734016180000|2024-12-12 15:09:40|43.52|43.34|43.41|43.23|43.52|43.34|43.41|43.23|10
1734016190000|2024-12-12 15:09:50|43.42|43.24|43.41|43.23|43.42|43.24|43.38|43.2|13
1734016200000|2024-12-12 15:10:00|43.42|43.24|43.46|43.28|43.46|43.28|43.42|43.24|7
1734016210000|2024-12-12 15:10:10|43.47|43.29|43.54|43.36|43.54|43.36|43.47|43.29|5
1734016220000|2024-12-12 15:10:20|43.55|43.37|43.55|43.37|43.56|43.38|43.54|43.36|7
1734016230000|2024-12-12 15:10:30|43.54|43.36|43.49|43.31|43.54|43.36|43.48|43.3|8
1734016240000|2024-12-12 15:10:40|43.48|43.3|43.43|43.25|43.48|43.3|43.43|43.25|10
1734016250000|2024-12-12 15:10:50|43.41|43.23|43.4|43.22|43.45|43.27|43.4|43.22|11
1734016260000|2024-12-12 15:11:00|43.42|43.24|43.41|43.23|43.42|43.24|43.37|43.19|12
1734016270000|2024-12-12 15:11:10|43.42|43.24|43.42|43.24|43.43|43.25|43.42|43.24|3
1734016280000|2024-12-12 15:11:20|43.45|43.27|43.46|43.28|43.48|43.3|43.45|43.27|7
1734016290000|2024-12-12 15:11:30|43.47|43.29|43.47|43.29|43.47|43.29|43.45|43.27|6
1734016300000|2024-12-12 15:11:40|43.46|43.28|43.4|43.22|43.46|43.28|43.39|43.21|9
1734016310000|2024-12-12 15:11:50|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734016320000|2024-12-12 15:12:00|43.37|43.19|43.34|43.16|43.37|43.19|43.32|43.14|10
1734016330000|2024-12-12 15:12:10|43.33|43.15|43.38|43.2|43.39|43.21|43.33|43.15|9
1734016340000|2024-12-12 15:12:20|43.37|43.19|43.35|43.17|43.37|43.19|43.33|43.15|9
1734016350000|2024-12-12 15:12:30|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|6
1734016360000|2024-12-12 15:12:40|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|4
1734016370000|2024-12-12 15:12:50|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|5
1734016380000|2024-12-12 15:13:00|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|3
1734016390000|2024-12-12 15:13:10|43.28|43.1|43.28|43.1|43.3|43.12|43.28|43.1|7
1734016400000|2024-12-12 15:13:20|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734016410000|2024-12-12 15:13:30|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1734016420000|2024-12-12 15:13:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734016430000|2024-12-12 15:13:50|43.23|43.05|43.26|43.08|43.26|43.08|43.23|43.05|7
1734016440000|2024-12-12 15:14:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|4
1734016450000|2024-12-12 15:14:10|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1734016460000|2024-12-12 15:14:20|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|5
1734016470000|2024-12-12 15:14:30|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734016480000|2024-12-12 15:14:40|43.26|43.08|43.24|43.06|43.27|43.09|43.24|43.06|7
1734016490000|2024-12-12 15:14:50|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734016500000|2024-12-12 15:15:00|43.25|43.07|43.29|43.11|43.3|43.12|43.25|43.07|10
1734016510000|2024-12-12 15:15:10|43.28|43.1|43.23|43.05|43.29|43.11|43.23|43.05|4
1734016520000|2024-12-12 15:15:20|43.21|43.03|43.19|43.01|43.21|43.03|43.18|43|7
1734016530000|2024-12-12 15:15:30|43.18|43|43.2|43.02|43.2|43.02|43.16|42.98|7
1734016540000|2024-12-12 15:15:40|43.18|43|43.19|43.01|43.2|43.02|43.18|43|7
1734016550000|2024-12-12 15:15:50|43.17|42.99|43.19|43.01|43.19|43.01|43.16|42.98|5
1734016560000|2024-12-12 15:16:00|43.18|43|43.11|42.93|43.18|43|43.11|42.93|9
1734016570000|2024-12-12 15:16:10|43.08|42.9|43.12|42.94|43.12|42.94|43.08|42.9|4
1734016580000|2024-12-12 15:16:20|43.11|42.93|43.12|42.94|43.12|42.94|43.09|42.91|6
1734016590000|2024-12-12 15:16:30|43.14|42.96|43.16|42.98|43.16|42.98|43.14|42.96|3
1734016600000|2024-12-12 15:16:40|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|4
1734016610000|2024-12-12 15:16:50|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|4
1734016620000|2024-12-12 15:17:00|43.18|43|43.28|43.1|43.28|43.1|43.18|43|12
1734016630000|2024-12-12 15:17:10|43.27|43.09|43.26|43.08|43.28|43.1|43.25|43.07|10
1734016640000|2024-12-12 15:17:20|43.25|43.07|43.19|43.01|43.25|43.07|43.19|43.01|6
1734016660000|2024-12-12 15:17:40|43.2|43.02|43.24|43.06|43.24|43.06|43.2|43.02|5
1734016680000|2024-12-12 15:18:00|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|9
1734016690000|2024-12-12 15:18:10|43.22|43.04|43.23|43.05|43.24|43.06|43.22|43.04|6
1734016700000|2024-12-12 15:18:20|43.22|43.04|43.23|43.05|43.23|43.05|43.21|43.03|4
1734016710000|2024-12-12 15:18:30|43.24|43.06|43.25|43.07|43.26|43.08|43.24|43.06|5
1734016720000|2024-12-12 15:18:40|43.26|43.08|43.29|43.11|43.29|43.11|43.26|43.08|5
1734016730000|2024-12-12 15:18:50|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734016750000|2024-12-12 15:19:10|43.3|43.12|43.39|43.21|43.39|43.21|43.3|43.12|7
1734016760000|2024-12-12 15:19:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734016780000|2024-12-12 15:19:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1734016800000|2024-12-12 15:20:00|43.41|43.23|43.37|43.19|43.41|43.23|43.37|43.19|5
1734016810000|2024-12-12 15:20:10|43.36|43.18|43.38|43.2|43.38|43.2|43.35|43.17|7
1734016820000|2024-12-12 15:20:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734016830000|2024-12-12 15:20:30|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734016850000|2024-12-12 15:20:50|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1734016860000|2024-12-12 15:21:00|43.39|43.21|43.37|43.19|43.39|43.21|43.35|43.17|3
1734016870000|2024-12-12 15:21:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734016880000|2024-12-12 15:21:20|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1734016890000|2024-12-12 15:21:30|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734016900000|2024-12-12 15:21:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1734016920000|2024-12-12 15:22:00|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|8
1734016930000|2024-12-12 15:22:10|43.45|43.27|43.5|43.32|43.5|43.32|43.45|43.27|5
1734016940000|2024-12-12 15:22:20|43.49|43.31|43.46|43.28|43.5|43.32|43.46|43.28|6
1734016950000|2024-12-12 15:22:30|43.48|43.3|43.43|43.25|43.49|43.31|43.43|43.25|7
1734016960000|2024-12-12 15:22:40|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734016970000|2024-12-12 15:22:50|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1734016980000|2024-12-12 15:23:00|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|3
1734016990000|2024-12-12 15:23:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734017000000|2024-12-12 15:23:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734017010000|2024-12-12 15:23:30|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1734017020000|2024-12-12 15:23:40|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734017030000|2024-12-12 15:23:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734017040000|2024-12-12 15:24:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734017050000|2024-12-12 15:24:10|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734017090000|2024-12-12 15:24:50|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734017120000|2024-12-12 15:25:20|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734017130000|2024-12-12 15:25:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734017140000|2024-12-12 15:25:40|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734017150000|2024-12-12 15:25:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734017160000|2024-12-12 15:26:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734017170000|2024-12-12 15:26:10|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734017180000|2024-12-12 15:26:20|43.46|43.28|43.46|43.28|43.49|43.31|43.46|43.28|7
1734017190000|2024-12-12 15:26:30|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|5
1734017200000|2024-12-12 15:26:40|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734017210000|2024-12-12 15:26:50|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734017220000|2024-12-12 15:27:00|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|3
1734017230000|2024-12-12 15:27:10|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|4
1734017240000|2024-12-12 15:27:20|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1734017280000|2024-12-12 15:28:00|43.44|43.26|43.36|43.18|43.44|43.26|43.36|43.18|8
1734017290000|2024-12-12 15:28:10|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|4
1734017300000|2024-12-12 15:28:20|43.35|43.17|43.36|43.18|43.36|43.18|43.34|43.16|6
1734017310000|2024-12-12 15:28:30|43.38|43.2|43.37|43.19|43.4|43.22|43.37|43.19|4
1734017320000|2024-12-12 15:28:40|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734017330000|2024-12-12 15:28:50|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734017360000|2024-12-12 15:29:20|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734017370000|2024-12-12 15:29:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734017380000|2024-12-12 15:29:40|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1734017390000|2024-12-12 15:29:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734017400000|2024-12-12 15:30:00|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|6
1734017410000|2024-12-12 15:30:10|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1734017420000|2024-12-12 15:30:20|43.36|43.18|43.34|43.16|43.36|43.18|43.33|43.15|4
1734017430000|2024-12-12 15:30:30|43.33|43.15|43.33|43.15|43.35|43.17|43.32|43.14|6
1734017440000|2024-12-12 15:30:40|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|6
1734017450000|2024-12-12 15:30:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734017460000|2024-12-12 15:31:00|43.31|43.13|43.29|43.11|43.32|43.14|43.29|43.11|4
1734017470000|2024-12-12 15:31:10|43.28|43.1|43.3|43.12|43.3|43.12|43.28|43.1|2
1734017480000|2024-12-12 15:31:20|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734017490000|2024-12-12 15:31:30|43.29|43.11|43.26|43.08|43.29|43.11|43.26|43.08|4
1734017500000|2024-12-12 15:31:40|43.25|43.07|43.3|43.12|43.3|43.12|43.25|43.07|7
1734017510000|2024-12-12 15:31:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734017520000|2024-12-12 15:32:00|43.28|43.1|43.24|43.06|43.28|43.1|43.24|43.06|5
1734017530000|2024-12-12 15:32:10|43.23|43.05|43.23|43.05|43.24|43.06|43.23|43.05|3
1734017540000|2024-12-12 15:32:20|43.24|43.06|43.25|43.07|43.26|43.08|43.24|43.06|6
1734017550000|2024-12-12 15:32:30|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734017560000|2024-12-12 15:32:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734017570000|2024-12-12 15:32:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734017580000|2024-12-12 15:33:00|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|3
1734017590000|2024-12-12 15:33:10|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|6
1734017600000|2024-12-12 15:33:20|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|5
1734017610000|2024-12-12 15:33:30|43.07|42.89|43|42.82|43.07|42.89|43|42.82|8
1734017620000|2024-12-12 15:33:40|42.99|42.81|43|42.82|43|42.82|42.98|42.8|4
1734017630000|2024-12-12 15:33:50|43.01|42.83|43|42.82|43.01|42.83|43|42.82|4
1734017640000|2024-12-12 15:34:00|43.01|42.83|43|42.82|43.02|42.84|43|42.82|6
1734017650000|2024-12-12 15:34:10|43.06|42.88|43.12|42.94|43.12|42.94|43.06|42.88|7
1734017660000|2024-12-12 15:34:20|43.11|42.93|43.14|42.96|43.14|42.96|43.1|42.92|5
1734017670000|2024-12-12 15:34:30|43.15|42.97|43.18|43|43.19|43.01|43.15|42.97|3
1734017680000|2024-12-12 15:34:40|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1734017690000|2024-12-12 15:34:50|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1734017700000|2024-12-12 15:35:00|43.16|42.98|43.16|42.98|43.18|43|43.15|42.97|6
1734017710000|2024-12-12 15:35:10|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|8
1734017720000|2024-12-12 15:35:20|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|6
1734017730000|2024-12-12 15:35:30|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1734017740000|2024-12-12 15:35:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1734017750000|2024-12-12 15:35:50|43.17|42.99|43.15|42.97|43.18|43|43.15|42.97|5
1734017760000|2024-12-12 15:36:00|43.14|42.96|43.17|42.99|43.17|42.99|43.13|42.95|7
1734017770000|2024-12-12 15:36:10|43.18|43|43.17|42.99|43.2|43.02|43.17|42.99|6
1734017780000|2024-12-12 15:36:20|43.16|42.98|43.2|43.02|43.2|43.02|43.15|42.97|5
1734017790000|2024-12-12 15:36:30|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1734017800000|2024-12-12 15:36:40|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1734017810000|2024-12-12 15:36:50|43.21|43.03|43.22|43.04|43.22|43.04|43.2|43.02|4
1734017820000|2024-12-12 15:37:00|43.25|43.07|43.26|43.08|43.27|43.09|43.25|43.07|4
1734017830000|2024-12-12 15:37:10|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|9
1734017840000|2024-12-12 15:37:20|43.32|43.14|43.28|43.1|43.32|43.14|43.28|43.1|8
1734017850000|2024-12-12 15:37:30|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734017870000|2024-12-12 15:37:50|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734017880000|2024-12-12 15:38:00|43.25|43.07|43.28|43.1|43.28|43.1|43.25|43.07|6
1734017890000|2024-12-12 15:38:10|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|4
1734017900000|2024-12-12 15:38:20|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1734017910000|2024-12-12 15:38:30|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734017920000|2024-12-12 15:38:40|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|5
1734017930000|2024-12-12 15:38:50|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1734017940000|2024-12-12 15:39:00|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1734017950000|2024-12-12 15:39:10|43.24|43.06|43.23|43.05|43.24|43.06|43.22|43.04|8
1734017970000|2024-12-12 15:39:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734017980000|2024-12-12 15:39:40|43.2|43.02|43.23|43.05|43.23|43.05|43.19|43.01|6
1734017990000|2024-12-12 15:39:50|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734018000000|2024-12-12 15:40:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734018010000|2024-12-12 15:40:10|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|3
1734018030000|2024-12-12 15:40:30|43.33|43.15|43.38|43.2|43.38|43.2|43.33|43.15|4
1734018040000|2024-12-12 15:40:40|43.42|43.24|43.41|43.23|43.43|43.25|43.41|43.23|4
1734018050000|2024-12-12 15:40:50|43.4|43.22|43.34|43.16|43.4|43.22|43.34|43.16|4
1734018060000|2024-12-12 15:41:00|43.33|43.15|43.34|43.16|43.36|43.18|43.33|43.15|8
1734018070000|2024-12-12 15:41:10|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1734018080000|2024-12-12 15:41:20|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|5
1734018090000|2024-12-12 15:41:30|43.33|43.15|43.35|43.17|43.36|43.18|43.33|43.15|5
1734018100000|2024-12-12 15:41:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734018110000|2024-12-12 15:41:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734018120000|2024-12-12 15:42:00|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1734018130000|2024-12-12 15:42:10|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734018140000|2024-12-12 15:42:20|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1734018150000|2024-12-12 15:42:30|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|3
1734018160000|2024-12-12 15:42:40|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734018170000|2024-12-12 15:42:50|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|5
1734018180000|2024-12-12 15:43:00|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1734018190000|2024-12-12 15:43:10|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|4
1734018220000|2024-12-12 15:43:40|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734018230000|2024-12-12 15:43:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734018240000|2024-12-12 15:44:00|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1734018250000|2024-12-12 15:44:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734018260000|2024-12-12 15:44:20|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|4
1734018270000|2024-12-12 15:44:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734018280000|2024-12-12 15:44:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1734018290000|2024-12-12 15:44:50|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734018300000|2024-12-12 15:45:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734018310000|2024-12-12 15:45:10|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1734018320000|2024-12-12 15:45:20|43.38|43.2|43.35|43.17|43.38|43.2|43.35|43.17|4
1734018330000|2024-12-12 15:45:30|43.33|43.15|43.35|43.17|43.36|43.18|43.33|43.15|4
1734018360000|2024-12-12 15:46:00|43.37|43.19|43.42|43.24|43.42|43.24|43.37|43.19|5
1734018370000|2024-12-12 15:46:10|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734018380000|2024-12-12 15:46:20|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|3
1734018390000|2024-12-12 15:46:30|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|3
1734018400000|2024-12-12 15:46:40|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1734018410000|2024-12-12 15:46:50|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1734018420000|2024-12-12 15:47:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734018430000|2024-12-12 15:47:10|43.52|43.34|43.56|43.38|43.56|43.38|43.52|43.34|8
1734018440000|2024-12-12 15:47:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734018450000|2024-12-12 15:47:30|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734018460000|2024-12-12 15:47:40|43.62|43.44|43.67|43.49|43.67|43.49|43.62|43.44|6
1734018470000|2024-12-12 15:47:50|43.66|43.48|43.62|43.44|43.66|43.48|43.61|43.43|4
1734018480000|2024-12-12 15:48:00|43.61|43.43|43.56|43.38|43.62|43.44|43.56|43.38|8
1734018490000|2024-12-12 15:48:10|43.55|43.37|43.53|43.35|43.55|43.37|43.5|43.32|12
1734018500000|2024-12-12 15:48:20|43.52|43.34|43.52|43.34|43.54|43.36|43.52|43.34|5
1734018510000|2024-12-12 15:48:30|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|4
1734018520000|2024-12-12 15:48:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1734018530000|2024-12-12 15:48:50|43.54|43.36|43.55|43.37|43.55|43.37|43.53|43.35|4
1734018540000|2024-12-12 15:49:00|43.57|43.39|43.58|43.4|43.59|43.41|43.57|43.39|4
1734018550000|2024-12-12 15:49:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734018560000|2024-12-12 15:49:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734018570000|2024-12-12 15:49:30|43.59|43.41|43.61|43.43|43.62|43.44|43.58|43.4|6
1734018580000|2024-12-12 15:49:40|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|6
1734018590000|2024-12-12 15:49:50|43.6|43.42|43.61|43.43|43.61|43.43|43.59|43.41|6
1734018600000|2024-12-12 15:50:00|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734018610000|2024-12-12 15:50:10|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734018620000|2024-12-12 15:50:20|43.57|43.39|43.53|43.35|43.57|43.39|43.52|43.34|6
1734018630000|2024-12-12 15:50:30|43.52|43.34|43.44|43.26|43.52|43.34|43.44|43.26|8
1734018640000|2024-12-12 15:50:40|43.42|43.24|43.34|43.16|43.42|43.24|43.34|43.16|16
1734018650000|2024-12-12 15:50:50|43.35|43.17|43.45|43.27|43.46|43.28|43.34|43.16|11
1734018660000|2024-12-12 15:51:00|43.43|43.25|43.43|43.25|43.44|43.26|43.42|43.24|6
1734018670000|2024-12-12 15:51:10|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|2
1734018680000|2024-12-12 15:51:20|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|5
1734018690000|2024-12-12 15:51:30|43.46|43.28|43.47|43.29|43.49|43.31|43.46|43.28|4
1734018700000|2024-12-12 15:51:40|43.46|43.28|43.45|43.27|43.46|43.28|43.43|43.25|8
1734018710000|2024-12-12 15:51:50|43.46|43.28|43.44|43.26|43.46|43.28|43.41|43.23|10
1734018720000|2024-12-12 15:52:00|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|3
1734018730000|2024-12-12 15:52:10|43.46|43.28|43.52|43.34|43.54|43.36|43.46|43.28|6
1734018740000|2024-12-12 15:52:20|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734018750000|2024-12-12 15:52:30|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|5
1734018760000|2024-12-12 15:52:40|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734018780000|2024-12-12 15:53:00|43.5|43.32|43.49|43.31|43.5|43.32|43.48|43.3|7
1734018790000|2024-12-12 15:53:10|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1734018800000|2024-12-12 15:53:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734018810000|2024-12-12 15:53:30|43.49|43.31|43.51|43.33|43.51|43.33|43.47|43.29|5
1734018820000|2024-12-12 15:53:40|43.52|43.34|43.48|43.3|43.52|43.34|43.48|43.3|5
1734018830000|2024-12-12 15:53:50|43.47|43.29|43.48|43.3|43.49|43.31|43.47|43.29|4
1734018840000|2024-12-12 15:54:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734018850000|2024-12-12 15:54:10|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|3
1734018860000|2024-12-12 15:54:20|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|3
1734018870000|2024-12-12 15:54:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734018880000|2024-12-12 15:54:40|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734018900000|2024-12-12 15:55:00|43.56|43.38|43.59|43.41|43.59|43.41|43.56|43.38|4
1734018910000|2024-12-12 15:55:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734018930000|2024-12-12 15:55:30|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734018940000|2024-12-12 15:55:40|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1734018950000|2024-12-12 15:55:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734018960000|2024-12-12 15:56:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1734018980000|2024-12-12 15:56:20|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|4
1734018990000|2024-12-12 15:56:30|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734019010000|2024-12-12 15:56:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734019020000|2024-12-12 15:57:00|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734019030000|2024-12-12 15:57:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734019050000|2024-12-12 15:57:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1734019060000|2024-12-12 15:57:40|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734019070000|2024-12-12 15:57:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734019080000|2024-12-12 15:58:00|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734019090000|2024-12-12 15:58:10|43.57|43.39|43.56|43.38|43.57|43.39|43.55|43.37|6
1734019100000|2024-12-12 15:58:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734019110000|2024-12-12 15:58:30|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|5
1734019120000|2024-12-12 15:58:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734019130000|2024-12-12 15:58:50|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734019150000|2024-12-12 15:59:10|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|3
1734019160000|2024-12-12 15:59:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734019170000|2024-12-12 15:59:30|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734019180000|2024-12-12 15:59:40|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|4
1734019200000|2024-12-12 16:00:00|43.54|43.36|43.55|43.37|43.55|43.37|43.53|43.35|3
1734019210000|2024-12-12 16:00:10|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|7
1734019220000|2024-12-12 16:00:20|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|4
1734019230000|2024-12-12 16:00:30|43.63|43.45|43.71|43.53|43.71|43.53|43.63|43.45|9
1734019240000|2024-12-12 16:00:40|43.7|43.52|43.74|43.56|43.74|43.56|43.7|43.52|3
1734019250000|2024-12-12 16:00:50|43.73|43.55|43.69|43.51|43.73|43.55|43.68|43.5|7
1734019260000|2024-12-12 16:01:00|43.68|43.5|43.69|43.51|43.7|43.52|43.68|43.5|4
1734019270000|2024-12-12 16:01:10|43.7|43.52|43.83|43.65|43.83|43.65|43.7|43.52|10
1734019280000|2024-12-12 16:01:20|43.82|43.64|43.69|43.51|43.83|43.65|43.69|43.51|12
1734019290000|2024-12-12 16:01:30|43.67|43.49|43.81|43.63|43.81|43.63|43.67|43.49|10
1734019300000|2024-12-12 16:01:40|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734019310000|2024-12-12 16:01:50|43.8|43.62|43.79|43.61|43.81|43.63|43.79|43.61|4
1734019320000|2024-12-12 16:02:00|43.8|43.62|43.87|43.69|43.87|43.69|43.8|43.62|5
1734019330000|2024-12-12 16:02:10|43.88|43.7|43.88|43.7|43.88|43.7|43.85|43.67|6
1734019340000|2024-12-12 16:02:20|43.87|43.69|43.97|43.79|43.97|43.79|43.87|43.69|7
1734019350000|2024-12-12 16:02:30|43.96|43.78|43.95|43.77|43.96|43.78|43.92|43.74|4
1734019360000|2024-12-12 16:02:40|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1734019370000|2024-12-12 16:02:50|43.97|43.79|43.96|43.78|43.98|43.8|43.95|43.77|6
1734019380000|2024-12-12 16:03:00|43.98|43.8|43.97|43.79|43.98|43.8|43.96|43.78|4
1734019390000|2024-12-12 16:03:10|43.99|43.81|43.93|43.75|43.99|43.81|43.91|43.73|9
1734019400000|2024-12-12 16:03:20|43.92|43.74|43.92|43.74|43.94|43.76|43.91|43.73|13
1734019410000|2024-12-12 16:03:30|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|9
1734019420000|2024-12-12 16:03:40|43.86|43.68|43.85|43.67|43.87|43.69|43.85|43.67|3
1734019430000|2024-12-12 16:03:50|43.84|43.66|43.77|43.59|43.84|43.66|43.76|43.58|11
1734019440000|2024-12-12 16:04:00|43.76|43.58|43.79|43.61|43.79|43.61|43.76|43.58|7
1734019450000|2024-12-12 16:04:10|43.8|43.62|43.81|43.63|43.82|43.64|43.8|43.62|5
1734019460000|2024-12-12 16:04:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734019470000|2024-12-12 16:04:30|43.83|43.65|43.82|43.64|43.83|43.65|43.8|43.62|4
1734019480000|2024-12-12 16:04:40|43.83|43.65|43.85|43.67|43.85|43.67|43.82|43.64|4
1734019490000|2024-12-12 16:04:50|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734019500000|2024-12-12 16:05:00|43.88|43.7|43.9|43.72|43.9|43.72|43.88|43.7|5
1734019510000|2024-12-12 16:05:10|43.92|43.74|43.9|43.72|43.96|43.78|43.9|43.72|8
1734019520000|2024-12-12 16:05:20|43.91|43.73|43.88|43.7|43.92|43.74|43.88|43.7|6
1734019530000|2024-12-12 16:05:30|43.89|43.71|43.9|43.72|43.91|43.73|43.89|43.71|4
1734019540000|2024-12-12 16:05:40|43.91|43.73|43.97|43.79|43.97|43.79|43.91|43.73|6
1734019550000|2024-12-12 16:05:50|43.98|43.8|43.98|43.8|43.98|43.8|43.95|43.77|6
1734019560000|2024-12-12 16:06:00|43.99|43.81|44.12|43.94|44.14|43.96|43.99|43.81|7
1734019570000|2024-12-12 16:06:10|44.14|43.96|44.17|43.99|44.17|43.99|44.14|43.96|3
1734019580000|2024-12-12 16:06:20|44.18|44|44.17|43.99|44.18|44|44.17|43.99|4
1734019590000|2024-12-12 16:06:30|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1734019600000|2024-12-12 16:06:40|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|5
1734019610000|2024-12-12 16:06:50|44.2|44.02|44.19|44.01|44.2|44.02|44.18|44|4
1734019620000|2024-12-12 16:07:00|44.18|44|44.17|43.99|44.21|44.03|44.17|43.99|10
1734019630000|2024-12-12 16:07:10|44.16|43.98|44.17|43.99|44.18|44|44.13|43.95|13
1734019640000|2024-12-12 16:07:20|44.18|44|44.21|44.03|44.21|44.03|44.17|43.99|6
1734019650000|2024-12-12 16:07:30|44.2|44.02|44.18|44|44.21|44.03|44.18|44|5
1734019660000|2024-12-12 16:07:40|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1734019670000|2024-12-12 16:07:50|44.19|44.01|44.14|43.96|44.19|44.01|44.14|43.96|5
1734019680000|2024-12-12 16:08:00|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1734019690000|2024-12-12 16:08:10|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1734019700000|2024-12-12 16:08:20|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1734019710000|2024-12-12 16:08:30|44.16|43.98|44.17|43.99|44.18|44|44.16|43.98|8
1734019720000|2024-12-12 16:08:40|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|4
1734019730000|2024-12-12 16:08:50|44.16|43.98|44.09|43.91|44.16|43.98|44.09|43.91|11
1734019740000|2024-12-12 16:09:00|44.1|43.92|44.14|43.96|44.14|43.96|44.08|43.9|8
1734019750000|2024-12-12 16:09:10|44.15|43.97|44.18|44|44.18|44|44.15|43.97|4
1734019760000|2024-12-12 16:09:20|44.19|44.01|44.31|44.13|44.31|44.13|44.19|44.01|8
1734019770000|2024-12-12 16:09:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734019780000|2024-12-12 16:09:40|44.31|44.13|44.28|44.1|44.31|44.13|44.28|44.1|4
1734019790000|2024-12-12 16:09:50|44.27|44.09|44.31|44.13|44.31|44.13|44.26|44.08|7
1734019800000|2024-12-12 16:10:00|44.32|44.14|44.31|44.13|44.32|44.14|44.29|44.11|6
1734019810000|2024-12-12 16:10:10|44.3|44.12|44.37|44.19|44.37|44.19|44.3|44.12|8
1734019820000|2024-12-12 16:10:20|44.38|44.2|44.39|44.21|44.39|44.21|44.37|44.19|6
1734019830000|2024-12-12 16:10:30|44.38|44.2|44.41|44.23|44.41|44.23|44.38|44.2|3
1734019840000|2024-12-12 16:10:40|44.43|44.25|44.4|44.22|44.44|44.26|44.4|44.22|6
1734019850000|2024-12-12 16:10:50|44.39|44.21|44.4|44.22|44.42|44.24|44.38|44.2|8
1734019860000|2024-12-12 16:11:00|44.38|44.2|44.39|44.21|44.42|44.24|44.38|44.2|8
1734019870000|2024-12-12 16:11:10|44.4|44.22|44.41|44.23|44.42|44.24|44.39|44.21|7
1734019880000|2024-12-12 16:11:20|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1734019890000|2024-12-12 16:11:30|44.4|44.22|44.38|44.2|44.41|44.23|44.37|44.19|6
1734019900000|2024-12-12 16:11:40|44.39|44.21|44.37|44.19|44.39|44.21|44.37|44.19|3
1734019910000|2024-12-12 16:11:50|44.36|44.18|44.38|44.2|44.38|44.2|44.36|44.18|3
1734019920000|2024-12-12 16:12:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1734019930000|2024-12-12 16:12:10|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1734019940000|2024-12-12 16:12:20|44.41|44.23|44.43|44.25|44.44|44.26|44.41|44.23|4
1734019950000|2024-12-12 16:12:30|44.42|44.24|44.4|44.22|44.42|44.24|44.39|44.21|5
1734019960000|2024-12-12 16:12:40|44.42|44.24|44.4|44.22|44.44|44.26|44.4|44.22|9
1734019970000|2024-12-12 16:12:50|44.41|44.23|44.42|44.24|44.42|44.24|44.4|44.22|4
1734019980000|2024-12-12 16:13:00|44.41|44.23|44.42|44.24|44.42|44.24|44.4|44.22|3
1734019990000|2024-12-12 16:13:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1734020000000|2024-12-12 16:13:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1734020010000|2024-12-12 16:13:30|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|3
1734020020000|2024-12-12 16:13:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1734020030000|2024-12-12 16:13:50|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1734020040000|2024-12-12 16:14:00|44.5|44.32|44.53|44.35|44.53|44.35|44.5|44.32|3
1734020050000|2024-12-12 16:14:10|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1734020060000|2024-12-12 16:14:20|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|3
1734020070000|2024-12-12 16:14:30|44.53|44.35|44.54|44.36|44.54|44.36|44.52|44.34|8
1734020080000|2024-12-12 16:14:40|44.55|44.37|44.52|44.34|44.55|44.37|44.52|44.34|6
1734020090000|2024-12-12 16:14:50|44.53|44.35|44.53|44.35|44.54|44.36|44.52|44.34|9
1734020100000|2024-12-12 16:15:00|44.54|44.36|44.54|44.36|44.54|44.36|44.53|44.35|5
1734020110000|2024-12-12 16:15:10|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|4
1734020120000|2024-12-12 16:15:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1734020130000|2024-12-12 16:15:30|44.56|44.38|44.61|44.43|44.61|44.43|44.56|44.38|4
1734020140000|2024-12-12 16:15:40|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1734020150000|2024-12-12 16:15:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1734020160000|2024-12-12 16:16:00|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1734020170000|2024-12-12 16:16:10|44.62|44.44|44.6|44.42|44.62|44.44|44.58|44.4|7
1734020180000|2024-12-12 16:16:20|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|2
1734020190000|2024-12-12 16:16:30|44.65|44.47|44.62|44.44|44.66|44.48|44.6|44.42|10
1734020200000|2024-12-12 16:16:40|44.63|44.45|44.63|44.45|44.63|44.45|44.6|44.42|7
1734020210000|2024-12-12 16:16:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1734020220000|2024-12-12 16:17:00|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1734020230000|2024-12-12 16:17:10|44.57|44.39|44.54|44.36|44.59|44.41|44.54|44.36|7
1734020240000|2024-12-12 16:17:20|44.53|44.35|44.47|44.29|44.53|44.35|44.47|44.29|8
1734020250000|2024-12-12 16:17:30|44.46|44.28|44.43|44.25|44.46|44.28|44.41|44.23|6
1734020260000|2024-12-12 16:17:40|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|4
1734020270000|2024-12-12 16:17:50|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|4
1734020280000|2024-12-12 16:18:00|44.42|44.24|44.41|44.23|44.42|44.24|44.4|44.22|6
1734020290000|2024-12-12 16:18:10|44.4|44.22|44.37|44.19|44.4|44.22|44.36|44.18|10
1734020300000|2024-12-12 16:18:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|6
1734020310000|2024-12-12 16:18:30|44.36|44.18|44.36|44.18|44.37|44.19|44.36|44.18|3
1734020320000|2024-12-12 16:18:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734020330000|2024-12-12 16:18:50|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1734020340000|2024-12-12 16:19:00|44.39|44.21|44.42|44.24|44.44|44.26|44.39|44.21|12
1734020350000|2024-12-12 16:19:10|44.41|44.23|44.4|44.22|44.42|44.24|44.4|44.22|6
1734020360000|2024-12-12 16:19:20|44.39|44.21|44.37|44.19|44.4|44.22|44.36|44.18|7
1734020370000|2024-12-12 16:19:30|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1734020380000|2024-12-12 16:19:40|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1734020390000|2024-12-12 16:19:50|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1734020400000|2024-12-12 16:20:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734020410000|2024-12-12 16:20:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1734020420000|2024-12-12 16:20:20|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1734020430000|2024-12-12 16:20:30|44.35|44.17|44.29|44.11|44.35|44.17|44.29|44.11|9
1734020440000|2024-12-12 16:20:40|44.31|44.13|44.3|44.12|44.31|44.13|44.28|44.1|7
1734020450000|2024-12-12 16:20:50|44.28|44.1|44.28|44.1|44.3|44.12|44.28|44.1|4
1734020460000|2024-12-12 16:21:00|44.29|44.11|44.26|44.08|44.3|44.12|44.25|44.07|7
1734020470000|2024-12-12 16:21:10|44.28|44.1|44.23|44.05|44.28|44.1|44.23|44.05|7
1734020480000|2024-12-12 16:21:20|44.24|44.06|44.22|44.04|44.24|44.06|44.2|44.02|7
1734020490000|2024-12-12 16:21:30|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1734020500000|2024-12-12 16:21:40|44.25|44.07|44.26|44.08|44.27|44.09|44.25|44.07|4
1734020510000|2024-12-12 16:21:50|44.27|44.09|44.26|44.08|44.28|44.1|44.26|44.08|4
1734020520000|2024-12-12 16:22:00|44.27|44.09|44.23|44.05|44.27|44.09|44.23|44.05|7
1734020530000|2024-12-12 16:22:10|44.24|44.06|44.22|44.04|44.25|44.07|44.22|44.04|5
1734020540000|2024-12-12 16:22:20|44.21|44.03|44.17|43.99|44.21|44.03|44.16|43.98|4
1734020550000|2024-12-12 16:22:30|44.16|43.98|44.19|44.01|44.19|44.01|44.16|43.98|4
1734020560000|2024-12-12 16:22:40|44.18|44|44.15|43.97|44.19|44.01|44.15|43.97|8
1734020570000|2024-12-12 16:22:50|44.14|43.96|44.12|43.94|44.15|43.97|44.11|43.93|7
1734020580000|2024-12-12 16:23:00|44.11|43.93|44.07|43.89|44.12|43.94|44.07|43.89|12
1734020590000|2024-12-12 16:23:10|44.05|43.87|44.06|43.88|44.06|43.88|44.04|43.86|6
1734020600000|2024-12-12 16:23:20|44.09|43.91|44.1|43.92|44.11|43.93|44.09|43.91|5
1734020610000|2024-12-12 16:23:30|44.15|43.97|44.17|43.99|44.19|44.01|44.15|43.97|7
1734020630000|2024-12-12 16:23:50|44.16|43.98|44.14|43.96|44.16|43.98|44.14|43.96|3
1734020640000|2024-12-12 16:24:00|44.13|43.95|44.09|43.91|44.13|43.95|44.07|43.89|9
1734020680000|2024-12-12 16:24:40|44.07|43.89|44.07|43.89|44.07|43.89|44.06|43.88|3
1734020690000|2024-12-12 16:24:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734020710000|2024-12-12 16:25:10|44.09|43.91|44.12|43.94|44.12|43.94|44.09|43.91|3
1734020720000|2024-12-12 16:25:20|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|4
1734020730000|2024-12-12 16:25:30|44.13|43.95|44.19|44.01|44.19|44.01|44.13|43.95|6
1734020740000|2024-12-12 16:25:40|44.2|44.02|44.21|44.03|44.21|44.03|44.19|44.01|7
1734020750000|2024-12-12 16:25:50|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1734020760000|2024-12-12 16:26:00|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|4
1734020770000|2024-12-12 16:26:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1734020780000|2024-12-12 16:26:20|44.17|43.99|44.1|43.92|44.17|43.99|44.1|43.92|6
1734020790000|2024-12-12 16:26:30|44.09|43.91|44.09|43.91|44.09|43.91|44.08|43.9|3
1734020810000|2024-12-12 16:26:50|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|7
1734020820000|2024-12-12 16:27:00|44.09|43.91|44.05|43.87|44.09|43.91|44.05|43.87|6
1734020830000|2024-12-12 16:27:10|44.06|43.88|44.07|43.89|44.08|43.9|44.06|43.88|4
1734020840000|2024-12-12 16:27:20|44.06|43.88|44.01|43.83|44.06|43.88|44.01|43.83|5
1734020850000|2024-12-12 16:27:30|44|43.82|44.02|43.84|44.03|43.85|44|43.82|4
1734020860000|2024-12-12 16:27:40|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|4
1734020870000|2024-12-12 16:27:50|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734020880000|2024-12-12 16:28:00|44.03|43.85|43.99|43.81|44.03|43.85|43.99|43.81|4
1734020890000|2024-12-12 16:28:10|43.98|43.8|43.98|43.8|43.99|43.81|43.96|43.78|11
1734020900000|2024-12-12 16:28:20|43.97|43.79|43.97|43.79|43.98|43.8|43.96|43.78|7
1734020910000|2024-12-12 16:28:30|43.96|43.78|43.93|43.75|43.96|43.78|43.93|43.75|6
1734020920000|2024-12-12 16:28:40|43.92|43.74|43.89|43.71|43.92|43.74|43.89|43.71|3
1734020930000|2024-12-12 16:28:50|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|3
1734020940000|2024-12-12 16:29:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734020950000|2024-12-12 16:29:10|43.88|43.7|43.84|43.66|43.88|43.7|43.84|43.66|5
1734020960000|2024-12-12 16:29:20|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|3
1734020970000|2024-12-12 16:29:30|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1734020980000|2024-12-12 16:29:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734020990000|2024-12-12 16:29:50|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|4
1734021000000|2024-12-12 16:30:00|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|4
1734021010000|2024-12-12 16:30:10|43.82|43.64|43.81|43.63|43.82|43.64|43.8|43.62|4
1734021020000|2024-12-12 16:30:20|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|3
1734021030000|2024-12-12 16:30:30|43.77|43.59|43.73|43.55|43.77|43.59|43.73|43.55|5
1734021040000|2024-12-12 16:30:40|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|4
1734021060000|2024-12-12 16:31:00|43.68|43.5|43.69|43.51|43.7|43.52|43.68|43.5|6
1734021070000|2024-12-12 16:31:10|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1734021080000|2024-12-12 16:31:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734021090000|2024-12-12 16:31:30|43.74|43.56|43.81|43.63|43.82|43.64|43.74|43.56|10
1734021100000|2024-12-12 16:31:40|43.79|43.61|43.7|43.52|43.79|43.61|43.7|43.52|12
1734021110000|2024-12-12 16:31:50|43.69|43.51|43.67|43.49|43.69|43.51|43.66|43.48|5
1734021120000|2024-12-12 16:32:00|43.68|43.5|43.68|43.5|43.69|43.51|43.67|43.49|7
1734021130000|2024-12-12 16:32:10|43.69|43.51|43.72|43.54|43.75|43.57|43.69|43.51|8
1734021140000|2024-12-12 16:32:20|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|7
1734021150000|2024-12-12 16:32:30|43.69|43.51|43.72|43.54|43.72|43.54|43.69|43.51|4
1734021160000|2024-12-12 16:32:40|43.73|43.55|43.74|43.56|43.75|43.57|43.73|43.55|5
1734021170000|2024-12-12 16:32:50|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|3
1734021180000|2024-12-12 16:33:00|43.76|43.58|43.82|43.64|43.82|43.64|43.75|43.57|6
1734021190000|2024-12-12 16:33:10|43.83|43.65|43.81|43.63|43.84|43.66|43.81|43.63|6
1734021200000|2024-12-12 16:33:20|43.83|43.65|43.79|43.61|43.83|43.65|43.79|43.61|8
1734021220000|2024-12-12 16:33:40|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734021230000|2024-12-12 16:33:50|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|3
1734021240000|2024-12-12 16:34:00|43.77|43.59|43.72|43.54|43.78|43.6|43.71|43.53|6
1734021250000|2024-12-12 16:34:10|43.73|43.55|43.7|43.52|43.75|43.57|43.7|43.52|5
1734021260000|2024-12-12 16:34:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734021270000|2024-12-12 16:34:30|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|4
1734021280000|2024-12-12 16:34:40|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734021290000|2024-12-12 16:34:50|43.68|43.5|43.67|43.49|43.69|43.51|43.67|43.49|4
1734021300000|2024-12-12 16:35:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734021310000|2024-12-12 16:35:10|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|5
1734021350000|2024-12-12 16:35:50|43.64|43.46|43.58|43.4|43.64|43.46|43.58|43.4|8
1734021360000|2024-12-12 16:36:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734021370000|2024-12-12 16:36:10|43.56|43.38|43.49|43.31|43.56|43.38|43.49|43.31|7
1734021400000|2024-12-12 16:36:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734021410000|2024-12-12 16:36:50|43.46|43.28|43.46|43.28|43.47|43.29|43.45|43.27|5
1734021420000|2024-12-12 16:37:00|43.45|43.27|43.45|43.27|43.45|43.27|43.41|43.23|5
1734021430000|2024-12-12 16:37:10|43.48|43.3|43.47|43.29|43.48|43.3|43.45|43.27|4
1734021440000|2024-12-12 16:37:20|43.46|43.28|43.48|43.3|43.51|43.33|43.46|43.28|9
1734021450000|2024-12-12 16:37:30|43.5|43.32|43.5|43.32|43.52|43.34|43.49|43.31|6
1734021460000|2024-12-12 16:37:40|43.49|43.31|43.46|43.28|43.49|43.31|43.45|43.27|7
1734021470000|2024-12-12 16:37:50|43.45|43.27|43.45|43.27|43.47|43.29|43.44|43.26|7
1734021480000|2024-12-12 16:38:00|43.46|43.28|43.43|43.25|43.46|43.28|43.43|43.25|8
1734021490000|2024-12-12 16:38:10|43.44|43.26|43.45|43.27|43.46|43.28|43.43|43.25|5
1734021500000|2024-12-12 16:38:20|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|2
1734021510000|2024-12-12 16:38:30|43.46|43.28|43.43|43.25|43.46|43.28|43.43|43.25|4
1734021520000|2024-12-12 16:38:40|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734021530000|2024-12-12 16:38:50|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734021540000|2024-12-12 16:39:00|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|4
1734021550000|2024-12-12 16:39:10|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|4
1734021560000|2024-12-12 16:39:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734021570000|2024-12-12 16:39:30|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734021580000|2024-12-12 16:39:40|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1734021590000|2024-12-12 16:39:50|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|3
1734021600000|2024-12-12 16:40:00|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734021610000|2024-12-12 16:40:10|43.45|43.27|43.45|43.27|43.47|43.29|43.44|43.26|6
1734021620000|2024-12-12 16:40:20|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1734021630000|2024-12-12 16:40:30|43.45|43.27|43.45|43.27|43.47|43.29|43.45|43.27|4
1734021640000|2024-12-12 16:40:40|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1734021650000|2024-12-12 16:40:50|43.47|43.29|43.51|43.33|43.51|43.33|43.47|43.29|5
1734021660000|2024-12-12 16:41:00|43.5|43.32|43.49|43.31|43.5|43.32|43.48|43.3|5
1734021680000|2024-12-12 16:41:20|43.5|43.32|43.53|43.35|43.55|43.37|43.5|43.32|5
1734021690000|2024-12-12 16:41:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734021740000|2024-12-12 16:42:20|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1734021750000|2024-12-12 16:42:30|43.57|43.39|43.62|43.44|43.62|43.44|43.57|43.39|5
1734021760000|2024-12-12 16:42:40|43.63|43.45|43.69|43.51|43.69|43.51|43.63|43.45|5
1734021770000|2024-12-12 16:42:50|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1734021780000|2024-12-12 16:43:00|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|5
1734021790000|2024-12-12 16:43:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734021800000|2024-12-12 16:43:20|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|4
1734021810000|2024-12-12 16:43:30|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734021820000|2024-12-12 16:43:40|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|3
1734021830000|2024-12-12 16:43:50|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734021840000|2024-12-12 16:44:00|43.74|43.56|43.78|43.6|43.78|43.6|43.74|43.56|4
1734021850000|2024-12-12 16:44:10|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734021860000|2024-12-12 16:44:20|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734021870000|2024-12-12 16:44:30|43.81|43.63|43.8|43.62|43.82|43.64|43.8|43.62|4
1734021880000|2024-12-12 16:44:40|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|4
1734021890000|2024-12-12 16:44:50|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|5
1734021900000|2024-12-12 16:45:00|43.76|43.58|43.75|43.57|43.77|43.59|43.75|43.57|6
1734021910000|2024-12-12 16:45:10|43.74|43.56|43.74|43.56|43.75|43.57|43.74|43.56|3
1734021930000|2024-12-12 16:45:30|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734021940000|2024-12-12 16:45:40|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|5
1734021950000|2024-12-12 16:45:50|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1734021970000|2024-12-12 16:46:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734021980000|2024-12-12 16:46:20|43.71|43.53|43.63|43.45|43.71|43.53|43.63|43.45|6
1734021990000|2024-12-12 16:46:30|43.62|43.44|43.61|43.43|43.63|43.45|43.61|43.43|6
1734022000000|2024-12-12 16:46:40|43.58|43.4|43.61|43.43|43.61|43.43|43.58|43.4|5
1734022010000|2024-12-12 16:46:50|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|6
1734022020000|2024-12-12 16:47:00|43.58|43.4|43.53|43.35|43.59|43.41|43.53|43.35|10
1734022030000|2024-12-12 16:47:10|43.52|43.34|43.53|43.35|43.53|43.35|43.5|43.32|6
1734022040000|2024-12-12 16:47:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734022050000|2024-12-12 16:47:30|43.55|43.37|43.59|43.41|43.59|43.41|43.55|43.37|2
1734022060000|2024-12-12 16:47:40|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1734022070000|2024-12-12 16:47:50|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|5
1734022080000|2024-12-12 16:48:00|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|4
1734022090000|2024-12-12 16:48:10|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|9
1734022100000|2024-12-12 16:48:20|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734022120000|2024-12-12 16:48:40|43.62|43.44|43.63|43.45|43.64|43.46|43.62|43.44|4
1734022130000|2024-12-12 16:48:50|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|4
1734022140000|2024-12-12 16:49:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734022160000|2024-12-12 16:49:20|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734022170000|2024-12-12 16:49:30|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734022190000|2024-12-12 16:49:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734022200000|2024-12-12 16:50:00|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|6
1734022210000|2024-12-12 16:50:10|43.64|43.46|43.6|43.42|43.66|43.48|43.6|43.42|10
1734022220000|2024-12-12 16:50:20|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734022230000|2024-12-12 16:50:30|43.6|43.42|43.57|43.39|43.6|43.42|43.55|43.37|10
1734022240000|2024-12-12 16:50:40|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734022250000|2024-12-12 16:50:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734022260000|2024-12-12 16:51:00|43.56|43.38|43.57|43.39|43.57|43.39|43.54|43.36|6
1734022270000|2024-12-12 16:51:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734022280000|2024-12-12 16:51:20|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|4
1734022290000|2024-12-12 16:51:30|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|3
1734022300000|2024-12-12 16:51:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734022310000|2024-12-12 16:51:50|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1734022320000|2024-12-12 16:52:00|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1734022330000|2024-12-12 16:52:10|43.65|43.47|43.66|43.48|43.68|43.5|43.65|43.47|5
1734022340000|2024-12-12 16:52:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734022370000|2024-12-12 16:52:50|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734022380000|2024-12-12 16:53:00|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734022400000|2024-12-12 16:53:20|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|4
1734022410000|2024-12-12 16:53:30|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734022420000|2024-12-12 16:53:40|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1734022430000|2024-12-12 16:53:50|43.71|43.53|43.71|43.53|43.71|43.53|43.69|43.51|6
1734022440000|2024-12-12 16:54:00|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734022450000|2024-12-12 16:54:10|43.72|43.54|43.74|43.56|43.74|43.56|43.72|43.54|5
1734022460000|2024-12-12 16:54:20|43.75|43.57|43.78|43.6|43.78|43.6|43.75|43.57|4
1734022470000|2024-12-12 16:54:30|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734022480000|2024-12-12 16:54:40|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734022490000|2024-12-12 16:54:50|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1734022500000|2024-12-12 16:55:00|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1734022510000|2024-12-12 16:55:10|43.81|43.63|43.91|43.73|43.91|43.73|43.81|43.63|11
1734022520000|2024-12-12 16:55:20|43.9|43.72|43.89|43.71|43.91|43.73|43.89|43.71|4
1734022530000|2024-12-12 16:55:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1734022540000|2024-12-12 16:55:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|4
1734022550000|2024-12-12 16:55:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734022560000|2024-12-12 16:56:00|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|5
1734022570000|2024-12-12 16:56:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734022580000|2024-12-12 16:56:20|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1734022590000|2024-12-12 16:56:30|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1734022620000|2024-12-12 16:57:00|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1734022630000|2024-12-12 16:57:10|43.84|43.66|43.8|43.62|43.84|43.66|43.8|43.62|5
1734022640000|2024-12-12 16:57:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734022660000|2024-12-12 16:57:40|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1734022670000|2024-12-12 16:57:50|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|5
1734022680000|2024-12-12 16:58:00|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734022690000|2024-12-12 16:58:10|43.74|43.56|43.77|43.59|43.77|43.59|43.73|43.55|6
1734022700000|2024-12-12 16:58:20|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734022730000|2024-12-12 16:58:50|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734022740000|2024-12-12 16:59:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734022750000|2024-12-12 16:59:10|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1734022760000|2024-12-12 16:59:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734022780000|2024-12-12 16:59:40|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734022790000|2024-12-12 16:59:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734022820000|2024-12-12 17:00:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734022850000|2024-12-12 17:00:50|43.76|43.58|43.83|43.65|43.83|43.65|43.76|43.58|5
1734022860000|2024-12-12 17:01:00|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|5
1734022870000|2024-12-12 17:01:10|43.8|43.62|43.82|43.64|43.82|43.64|43.79|43.61|5
1734022880000|2024-12-12 17:01:20|43.81|43.63|43.8|43.62|43.82|43.64|43.8|43.62|4
1734022890000|2024-12-12 17:01:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734022900000|2024-12-12 17:01:40|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1734022910000|2024-12-12 17:01:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734022920000|2024-12-12 17:02:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734022930000|2024-12-12 17:02:10|43.8|43.62|43.84|43.66|43.84|43.66|43.8|43.62|5
1734022940000|2024-12-12 17:02:20|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1734022950000|2024-12-12 17:02:30|43.85|43.67|43.83|43.65|43.86|43.68|43.83|43.65|4
1734022960000|2024-12-12 17:02:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|4
1734022970000|2024-12-12 17:02:50|43.87|43.69|43.86|43.68|43.88|43.7|43.85|43.67|6
1734022980000|2024-12-12 17:03:00|43.87|43.69|43.82|43.64|43.87|43.69|43.82|43.64|6
1734022990000|2024-12-12 17:03:10|43.83|43.65|43.86|43.68|43.86|43.68|43.83|43.65|4
1734023000000|2024-12-12 17:03:20|43.87|43.69|43.89|43.71|43.89|43.71|43.85|43.67|9
1734023010000|2024-12-12 17:03:30|43.88|43.7|43.87|43.69|43.89|43.71|43.87|43.69|4
1734023020000|2024-12-12 17:03:40|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|3
1734023030000|2024-12-12 17:03:50|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1734023040000|2024-12-12 17:04:00|43.87|43.69|43.84|43.66|43.87|43.69|43.84|43.66|6
1734023050000|2024-12-12 17:04:10|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|7
1734023060000|2024-12-12 17:04:20|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|2
1734023090000|2024-12-12 17:04:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734023130000|2024-12-12 17:05:30|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734023140000|2024-12-12 17:05:40|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1734023150000|2024-12-12 17:05:50|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|4
1734023160000|2024-12-12 17:06:00|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734023170000|2024-12-12 17:06:10|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|3
1734023180000|2024-12-12 17:06:20|43.81|43.63|43.85|43.67|43.85|43.67|43.81|43.63|6
1734023190000|2024-12-12 17:06:30|43.84|43.66|43.84|43.66|43.85|43.67|43.82|43.64|6
1734023200000|2024-12-12 17:06:40|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|5
1734023210000|2024-12-12 17:06:50|43.81|43.63|43.8|43.62|43.81|43.63|43.77|43.59|7
1734023220000|2024-12-12 17:07:00|43.81|43.63|43.8|43.62|43.83|43.65|43.8|43.62|4
1734023230000|2024-12-12 17:07:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|4
1734023240000|2024-12-12 17:07:20|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734023250000|2024-12-12 17:07:30|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1734023260000|2024-12-12 17:07:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734023270000|2024-12-12 17:07:50|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1734023280000|2024-12-12 17:08:00|43.88|43.7|43.96|43.78|43.96|43.78|43.88|43.7|7
1734023290000|2024-12-12 17:08:10|43.95|43.77|43.99|43.81|43.99|43.81|43.95|43.77|5
1734023300000|2024-12-12 17:08:20|44|43.82|44|43.82|44|43.82|44|43.82|1
1734023310000|2024-12-12 17:08:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1734023320000|2024-12-12 17:08:40|43.98|43.8|44|43.82|44|43.82|43.98|43.8|3
1734023330000|2024-12-12 17:08:50|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734023340000|2024-12-12 17:09:00|44.02|43.84|44.07|43.89|44.09|43.91|44.02|43.84|9
1734023350000|2024-12-12 17:09:10|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1734023360000|2024-12-12 17:09:20|44.09|43.91|44.11|43.93|44.11|43.93|44.09|43.91|3
1734023370000|2024-12-12 17:09:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1734023380000|2024-12-12 17:09:40|44.1|43.92|44.06|43.88|44.11|43.93|44.06|43.88|6
1734023390000|2024-12-12 17:09:50|44.05|43.87|44.02|43.84|44.05|43.87|44.02|43.84|4
1734023400000|2024-12-12 17:10:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734023410000|2024-12-12 17:10:10|44.04|43.86|44.01|43.83|44.04|43.86|44.01|43.83|4
1734023420000|2024-12-12 17:10:20|44.02|43.84|44.02|43.84|44.03|43.85|44.02|43.84|3
1734023430000|2024-12-12 17:10:30|44.03|43.85|44.05|43.87|44.05|43.87|44.02|43.84|4
1734023440000|2024-12-12 17:10:40|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|8
1734023450000|2024-12-12 17:10:50|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734023460000|2024-12-12 17:11:00|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1734023470000|2024-12-12 17:11:10|44.03|43.85|44.01|43.83|44.03|43.85|44.01|43.83|3
1734023480000|2024-12-12 17:11:20|44.02|43.84|44.02|43.84|44.03|43.85|44.01|43.83|5
1734023490000|2024-12-12 17:11:30|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734023500000|2024-12-12 17:11:40|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734023510000|2024-12-12 17:11:50|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1734023520000|2024-12-12 17:12:00|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734023530000|2024-12-12 17:12:10|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|6
1734023540000|2024-12-12 17:12:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1734023550000|2024-12-12 17:12:30|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734023570000|2024-12-12 17:12:50|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1734023600000|2024-12-12 17:13:20|44.06|43.88|44.06|43.88|44.07|43.89|44.05|43.87|7
1734023610000|2024-12-12 17:13:30|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734023620000|2024-12-12 17:13:40|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1734023630000|2024-12-12 17:13:50|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734023640000|2024-12-12 17:14:00|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1734023650000|2024-12-12 17:14:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734023660000|2024-12-12 17:14:20|44|43.82|44.03|43.85|44.03|43.85|44|43.82|4
1734023670000|2024-12-12 17:14:30|44.02|43.84|44.03|43.85|44.04|43.86|44.02|43.84|4
1734023680000|2024-12-12 17:14:40|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734023690000|2024-12-12 17:14:50|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734023700000|2024-12-12 17:15:00|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734023710000|2024-12-12 17:15:10|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|6
1734023720000|2024-12-12 17:15:20|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1734023730000|2024-12-12 17:15:30|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|3
1734023750000|2024-12-12 17:15:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734023770000|2024-12-12 17:16:10|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734023780000|2024-12-12 17:16:20|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1734023800000|2024-12-12 17:16:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734023810000|2024-12-12 17:16:50|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734023820000|2024-12-12 17:17:00|43.92|43.74|43.95|43.77|43.95|43.77|43.92|43.74|4
1734023830000|2024-12-12 17:17:10|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1734023840000|2024-12-12 17:17:20|43.9|43.72|43.87|43.69|43.9|43.72|43.86|43.68|4
1734023850000|2024-12-12 17:17:30|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734023860000|2024-12-12 17:17:40|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734023870000|2024-12-12 17:17:50|43.87|43.69|43.89|43.71|43.89|43.71|43.87|43.69|3
1734023880000|2024-12-12 17:18:00|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1734023890000|2024-12-12 17:18:10|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734023900000|2024-12-12 17:18:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734023910000|2024-12-12 17:18:30|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1734023920000|2024-12-12 17:18:40|43.86|43.68|43.87|43.69|43.87|43.69|43.85|43.67|4
1734023930000|2024-12-12 17:18:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734023940000|2024-12-12 17:19:00|43.85|43.67|43.8|43.62|43.85|43.67|43.8|43.62|6
1734023950000|2024-12-12 17:19:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734023960000|2024-12-12 17:19:20|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1734023970000|2024-12-12 17:19:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1734023980000|2024-12-12 17:19:40|43.71|43.53|43.68|43.5|43.71|43.53|43.68|43.5|4
1734023990000|2024-12-12 17:19:50|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734024000000|2024-12-12 17:20:00|43.65|43.47|43.62|43.44|43.65|43.47|43.61|43.43|8
1734024010000|2024-12-12 17:20:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734024020000|2024-12-12 17:20:20|43.64|43.46|43.69|43.51|43.69|43.51|43.64|43.46|9
1734024030000|2024-12-12 17:20:30|43.71|43.53|43.72|43.54|43.74|43.56|43.71|43.53|8
1734024040000|2024-12-12 17:20:40|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|5
1734024050000|2024-12-12 17:20:50|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|4
1734024060000|2024-12-12 17:21:00|43.78|43.6|43.77|43.59|43.78|43.6|43.76|43.58|4
1734024070000|2024-12-12 17:21:10|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1734024080000|2024-12-12 17:21:20|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734024090000|2024-12-12 17:21:30|43.77|43.59|43.76|43.58|43.78|43.6|43.75|43.57|6
1734024100000|2024-12-12 17:21:40|43.75|43.57|43.74|43.56|43.76|43.58|43.74|43.56|4
1734024110000|2024-12-12 17:21:50|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|4
1734024120000|2024-12-12 17:22:00|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|5
1734024130000|2024-12-12 17:22:10|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|7
1734024140000|2024-12-12 17:22:20|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1734024150000|2024-12-12 17:22:30|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|4
1734024160000|2024-12-12 17:22:40|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734024180000|2024-12-12 17:23:00|43.65|43.47|43.64|43.46|43.66|43.48|43.63|43.45|5
1734024190000|2024-12-12 17:23:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734024200000|2024-12-12 17:23:20|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1734024210000|2024-12-12 17:23:30|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|3
1734024220000|2024-12-12 17:23:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734024230000|2024-12-12 17:23:50|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734024240000|2024-12-12 17:24:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734024250000|2024-12-12 17:24:10|43.64|43.46|43.61|43.43|43.64|43.46|43.61|43.43|2
1734024270000|2024-12-12 17:24:30|43.59|43.41|43.6|43.42|43.62|43.44|43.59|43.41|6
1734024280000|2024-12-12 17:24:40|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|2
1734024290000|2024-12-12 17:24:50|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734024300000|2024-12-12 17:25:00|43.58|43.4|43.58|43.4|43.58|43.4|43.56|43.38|5
1734024310000|2024-12-12 17:25:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734024320000|2024-12-12 17:25:20|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734024330000|2024-12-12 17:25:30|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734024340000|2024-12-12 17:25:40|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|3
1734024350000|2024-12-12 17:25:50|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734024360000|2024-12-12 17:26:00|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|7
1734024370000|2024-12-12 17:26:10|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734024380000|2024-12-12 17:26:20|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1734024390000|2024-12-12 17:26:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734024400000|2024-12-12 17:26:40|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734024410000|2024-12-12 17:26:50|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734024420000|2024-12-12 17:27:00|43.51|43.33|43.52|43.34|43.52|43.34|43.5|43.32|4
1734024430000|2024-12-12 17:27:10|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|5
1734024440000|2024-12-12 17:27:20|43.53|43.35|43.58|43.4|43.58|43.4|43.53|43.35|4
1734024450000|2024-12-12 17:27:30|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1734024460000|2024-12-12 17:27:40|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734024480000|2024-12-12 17:28:00|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734024520000|2024-12-12 17:28:40|43.61|43.43|43.63|43.45|43.63|43.45|43.61|43.43|3
1734024530000|2024-12-12 17:28:50|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734024540000|2024-12-12 17:29:00|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1734024570000|2024-12-12 17:29:30|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734024580000|2024-12-12 17:29:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734024600000|2024-12-12 17:30:00|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734024610000|2024-12-12 17:30:10|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1734024620000|2024-12-12 17:30:20|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734024630000|2024-12-12 17:30:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734024660000|2024-12-12 17:31:00|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734024670000|2024-12-12 17:31:10|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|4
1734024680000|2024-12-12 17:31:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734024690000|2024-12-12 17:31:30|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|2
1734024700000|2024-12-12 17:31:40|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734024710000|2024-12-12 17:31:50|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|5
1734024720000|2024-12-12 17:32:00|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1734024730000|2024-12-12 17:32:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734024740000|2024-12-12 17:32:20|43.51|43.33|43.55|43.37|43.55|43.37|43.51|43.33|4
1734024750000|2024-12-12 17:32:30|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734024760000|2024-12-12 17:32:40|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|4
1734024770000|2024-12-12 17:32:50|43.56|43.38|43.57|43.39|43.57|43.39|43.55|43.37|8
1734024780000|2024-12-12 17:33:00|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734024790000|2024-12-12 17:33:10|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734024800000|2024-12-12 17:33:20|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734024810000|2024-12-12 17:33:30|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734024820000|2024-12-12 17:33:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734024830000|2024-12-12 17:33:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734024840000|2024-12-12 17:34:00|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|3
1734024850000|2024-12-12 17:34:10|43.61|43.43|43.67|43.49|43.67|43.49|43.61|43.43|6
1734024860000|2024-12-12 17:34:20|43.66|43.48|43.68|43.5|43.68|43.5|43.65|43.47|5
1734024880000|2024-12-12 17:34:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734024890000|2024-12-12 17:34:50|43.7|43.52|43.73|43.55|43.75|43.57|43.7|43.52|6
1734024900000|2024-12-12 17:35:00|43.72|43.54|43.72|43.54|43.73|43.55|43.71|43.53|5
1734024910000|2024-12-12 17:35:10|43.71|43.53|43.72|43.54|43.73|43.55|43.71|43.53|6
1734024920000|2024-12-12 17:35:20|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734024930000|2024-12-12 17:35:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734024950000|2024-12-12 17:35:50|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|3
1734024960000|2024-12-12 17:36:00|43.72|43.54|43.71|43.53|43.72|43.54|43.7|43.52|3
1734024980000|2024-12-12 17:36:20|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734024990000|2024-12-12 17:36:30|43.7|43.52|43.66|43.48|43.71|43.53|43.66|43.48|7
1734025000000|2024-12-12 17:36:40|43.65|43.47|43.64|43.46|43.65|43.47|43.63|43.45|4
1734025010000|2024-12-12 17:36:50|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|4
1734025020000|2024-12-12 17:37:00|43.63|43.45|43.64|43.46|43.64|43.46|43.62|43.44|4
1734025030000|2024-12-12 17:37:10|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734025050000|2024-12-12 17:37:30|43.66|43.48|43.65|43.47|43.66|43.48|43.64|43.46|4
1734025060000|2024-12-12 17:37:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734025070000|2024-12-12 17:37:50|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734025080000|2024-12-12 17:38:00|43.63|43.45|43.61|43.43|43.63|43.45|43.6|43.42|5
1734025090000|2024-12-12 17:38:10|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1734025100000|2024-12-12 17:38:20|43.6|43.42|43.64|43.46|43.64|43.46|43.6|43.42|5
1734025110000|2024-12-12 17:38:30|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734025130000|2024-12-12 17:38:50|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734025140000|2024-12-12 17:39:00|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734025150000|2024-12-12 17:39:10|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734025170000|2024-12-12 17:39:30|43.62|43.44|43.59|43.41|43.62|43.44|43.59|43.41|4
1734025180000|2024-12-12 17:39:40|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734025190000|2024-12-12 17:39:50|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734025200000|2024-12-12 17:40:00|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|4
1734025210000|2024-12-12 17:40:10|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734025220000|2024-12-12 17:40:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734025230000|2024-12-12 17:40:30|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734025240000|2024-12-12 17:40:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734025250000|2024-12-12 17:40:50|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734025270000|2024-12-12 17:41:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734025280000|2024-12-12 17:41:20|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734025290000|2024-12-12 17:41:30|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734025300000|2024-12-12 17:41:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734025310000|2024-12-12 17:41:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734025320000|2024-12-12 17:42:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734025330000|2024-12-12 17:42:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734025340000|2024-12-12 17:42:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734025350000|2024-12-12 17:42:30|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734025360000|2024-12-12 17:42:40|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734025370000|2024-12-12 17:42:50|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|4
1734025380000|2024-12-12 17:43:00|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734025390000|2024-12-12 17:43:10|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734025400000|2024-12-12 17:43:20|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|3
1734025410000|2024-12-12 17:43:30|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734025420000|2024-12-12 17:43:40|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734025430000|2024-12-12 17:43:50|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734025440000|2024-12-12 17:44:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734025460000|2024-12-12 17:44:20|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|5
1734025480000|2024-12-12 17:44:40|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734025490000|2024-12-12 17:44:50|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|3
1734025500000|2024-12-12 17:45:00|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1734025590000|2024-12-12 17:46:30|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734025600000|2024-12-12 17:46:40|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|3
1734025610000|2024-12-12 17:46:50|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1734025620000|2024-12-12 17:47:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734025650000|2024-12-12 17:47:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734025660000|2024-12-12 17:47:40|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|5
1734025670000|2024-12-12 17:47:50|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734025690000|2024-12-12 17:48:10|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734025700000|2024-12-12 17:48:20|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|2
1734025710000|2024-12-12 17:48:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734025720000|2024-12-12 17:48:40|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|4
1734025730000|2024-12-12 17:48:50|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734025740000|2024-12-12 17:49:00|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1734025750000|2024-12-12 17:49:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734025760000|2024-12-12 17:49:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734025780000|2024-12-12 17:49:40|43.65|43.47|43.61|43.43|43.65|43.47|43.6|43.42|5
1734025790000|2024-12-12 17:49:50|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734025810000|2024-12-12 17:50:10|43.61|43.43|43.57|43.39|43.61|43.43|43.57|43.39|5
1734025820000|2024-12-12 17:50:20|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734025860000|2024-12-12 17:51:00|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734025870000|2024-12-12 17:51:10|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|3
1734025880000|2024-12-12 17:51:20|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734025890000|2024-12-12 17:51:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734025950000|2024-12-12 17:52:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734026040000|2024-12-12 17:54:00|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|3
1734026050000|2024-12-12 17:54:10|43.63|43.45|43.62|43.44|43.64|43.46|43.62|43.44|6
1734026060000|2024-12-12 17:54:20|43.61|43.43|43.62|43.44|43.62|43.44|43.6|43.42|4
1734026070000|2024-12-12 17:54:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734026080000|2024-12-12 17:54:40|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1734026100000|2024-12-12 17:55:00|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734026110000|2024-12-12 17:55:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734026130000|2024-12-12 17:55:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734026150000|2024-12-12 17:55:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734026160000|2024-12-12 17:56:00|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734026170000|2024-12-12 17:56:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|4
1734026180000|2024-12-12 17:56:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734026210000|2024-12-12 17:56:50|43.71|43.53|43.75|43.57|43.75|43.57|43.71|43.53|5
1734026220000|2024-12-12 17:57:00|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1734026230000|2024-12-12 17:57:10|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|2
1734026240000|2024-12-12 17:57:20|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|3
1734026250000|2024-12-12 17:57:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734026260000|2024-12-12 17:57:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734026270000|2024-12-12 17:57:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734026280000|2024-12-12 17:58:00|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734026290000|2024-12-12 17:58:10|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1734026300000|2024-12-12 17:58:20|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1734026310000|2024-12-12 17:58:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734026320000|2024-12-12 17:58:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734026340000|2024-12-12 17:59:00|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1734026350000|2024-12-12 17:59:10|43.81|43.63|43.78|43.6|43.81|43.63|43.78|43.6|4
1734026360000|2024-12-12 17:59:20|43.79|43.61|43.8|43.62|43.8|43.62|43.78|43.6|6
1734026370000|2024-12-12 17:59:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734026380000|2024-12-12 17:59:40|43.8|43.62|43.79|43.61|43.81|43.63|43.79|43.61|4
1734026390000|2024-12-12 17:59:50|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1734026410000|2024-12-12 18:00:10|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734026420000|2024-12-12 18:00:20|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|3
1734026430000|2024-12-12 18:00:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734026450000|2024-12-12 18:00:50|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734026460000|2024-12-12 18:01:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734026470000|2024-12-12 18:01:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|4
1734026480000|2024-12-12 18:01:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734026510000|2024-12-12 18:01:50|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734026520000|2024-12-12 18:02:00|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734026530000|2024-12-12 18:02:10|43.75|43.57|43.73|43.55|43.75|43.57|43.72|43.54|7
1734026540000|2024-12-12 18:02:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734026550000|2024-12-12 18:02:30|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1734026560000|2024-12-12 18:02:40|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|4
1734026570000|2024-12-12 18:02:50|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734026580000|2024-12-12 18:03:00|43.69|43.51|43.67|43.49|43.71|43.53|43.67|43.49|9
1734026590000|2024-12-12 18:03:10|43.66|43.48|43.66|43.48|43.67|43.49|43.65|43.47|5
1734026600000|2024-12-12 18:03:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1734026610000|2024-12-12 18:03:30|43.63|43.45|43.62|43.44|43.64|43.46|43.61|43.43|8
1734026620000|2024-12-12 18:03:40|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|7
1734026640000|2024-12-12 18:04:00|43.64|43.46|43.69|43.51|43.69|43.51|43.64|43.46|5
1734026650000|2024-12-12 18:04:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734026670000|2024-12-12 18:04:30|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|4
1734026680000|2024-12-12 18:04:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734026690000|2024-12-12 18:04:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734026700000|2024-12-12 18:05:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734026720000|2024-12-12 18:05:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734026750000|2024-12-12 18:05:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734026760000|2024-12-12 18:06:00|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734026770000|2024-12-12 18:06:10|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734026790000|2024-12-12 18:06:30|43.75|43.57|43.77|43.59|43.78|43.6|43.75|43.57|4
1734026800000|2024-12-12 18:06:40|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1734026810000|2024-12-12 18:06:50|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1734026820000|2024-12-12 18:07:00|43.73|43.55|43.75|43.57|43.76|43.58|43.73|43.55|6
1734026830000|2024-12-12 18:07:10|43.74|43.56|43.73|43.55|43.75|43.57|43.73|43.55|6
1734026840000|2024-12-12 18:07:20|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734026860000|2024-12-12 18:07:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734026870000|2024-12-12 18:07:50|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|3
1734026880000|2024-12-12 18:08:00|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|6
1734026890000|2024-12-12 18:08:10|43.71|43.53|43.71|43.53|43.72|43.54|43.7|43.52|4
1734026900000|2024-12-12 18:08:20|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|5
1734026910000|2024-12-12 18:08:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734026920000|2024-12-12 18:08:40|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734026940000|2024-12-12 18:09:00|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734026950000|2024-12-12 18:09:10|43.72|43.54|43.71|43.53|43.72|43.54|43.7|43.52|4
1734026960000|2024-12-12 18:09:20|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734026970000|2024-12-12 18:09:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734026980000|2024-12-12 18:09:40|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734027000000|2024-12-12 18:10:00|43.75|43.57|43.8|43.62|43.8|43.62|43.75|43.57|5
1734027010000|2024-12-12 18:10:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734027020000|2024-12-12 18:10:20|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734027040000|2024-12-12 18:10:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734027050000|2024-12-12 18:10:50|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1734027060000|2024-12-12 18:11:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734027100000|2024-12-12 18:11:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1734027110000|2024-12-12 18:11:50|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734027120000|2024-12-12 18:12:00|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1734027140000|2024-12-12 18:12:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734027150000|2024-12-12 18:12:30|43.83|43.65|43.8|43.62|43.83|43.65|43.8|43.62|4
1734027160000|2024-12-12 18:12:40|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1734027170000|2024-12-12 18:12:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734027190000|2024-12-12 18:13:10|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734027200000|2024-12-12 18:13:20|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1734027210000|2024-12-12 18:13:30|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1734027240000|2024-12-12 18:14:00|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|9
1734027250000|2024-12-12 18:14:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734027280000|2024-12-12 18:14:40|43.8|43.62|43.78|43.6|43.81|43.63|43.78|43.6|5
1734027290000|2024-12-12 18:14:50|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1734027300000|2024-12-12 18:15:00|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734027320000|2024-12-12 18:15:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734027330000|2024-12-12 18:15:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734027350000|2024-12-12 18:15:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734027360000|2024-12-12 18:16:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734027370000|2024-12-12 18:16:10|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|5
1734027400000|2024-12-12 18:16:40|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|3
1734027410000|2024-12-12 18:16:50|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734027420000|2024-12-12 18:17:00|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734027430000|2024-12-12 18:17:10|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1734027450000|2024-12-12 18:17:30|43.84|43.66|43.88|43.7|43.88|43.7|43.84|43.66|4
1734027460000|2024-12-12 18:17:40|43.89|43.71|43.93|43.75|43.93|43.75|43.89|43.71|4
1734027470000|2024-12-12 18:17:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734027490000|2024-12-12 18:18:10|43.96|43.78|43.97|43.79|43.98|43.8|43.96|43.78|4
1734027510000|2024-12-12 18:18:30|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|3
1734027550000|2024-12-12 18:19:10|43.96|43.78|43.91|43.73|43.96|43.78|43.91|43.73|4
1734027560000|2024-12-12 18:19:20|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734027570000|2024-12-12 18:19:30|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1734027580000|2024-12-12 18:19:40|43.92|43.74|43.92|43.74|43.93|43.75|43.92|43.74|3
1734027600000|2024-12-12 18:20:00|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1734027610000|2024-12-12 18:20:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|4
1734027620000|2024-12-12 18:20:20|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1734027640000|2024-12-12 18:20:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734027650000|2024-12-12 18:20:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734027660000|2024-12-12 18:21:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734027670000|2024-12-12 18:21:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1734027680000|2024-12-12 18:21:20|43.95|43.77|43.93|43.75|43.95|43.77|43.92|43.74|6
1734027710000|2024-12-12 18:21:50|43.92|43.74|43.92|43.74|43.93|43.75|43.92|43.74|5
1734027720000|2024-12-12 18:22:00|43.93|43.75|43.94|43.76|43.94|43.76|43.92|43.74|6
1734027730000|2024-12-12 18:22:10|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734027740000|2024-12-12 18:22:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1734027750000|2024-12-12 18:22:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734027760000|2024-12-12 18:22:40|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734027770000|2024-12-12 18:22:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734027780000|2024-12-12 18:23:00|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734027790000|2024-12-12 18:23:10|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734027810000|2024-12-12 18:23:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734027820000|2024-12-12 18:23:40|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1734027830000|2024-12-12 18:23:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734027850000|2024-12-12 18:24:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734027860000|2024-12-12 18:24:20|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1734027880000|2024-12-12 18:24:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734027900000|2024-12-12 18:25:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734027910000|2024-12-12 18:25:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734027920000|2024-12-12 18:25:20|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734027930000|2024-12-12 18:25:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734027940000|2024-12-12 18:25:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734027950000|2024-12-12 18:25:50|43.93|43.75|43.9|43.72|43.93|43.75|43.88|43.7|6
1734027960000|2024-12-12 18:26:00|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|4
1734027980000|2024-12-12 18:26:20|43.93|43.75|43.92|43.74|43.94|43.76|43.92|43.74|3
1734027990000|2024-12-12 18:26:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734028000000|2024-12-12 18:26:40|43.9|43.72|43.89|43.71|43.91|43.73|43.89|43.71|4
1734028010000|2024-12-12 18:26:50|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734028030000|2024-12-12 18:27:10|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1734028040000|2024-12-12 18:27:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734028080000|2024-12-12 18:28:00|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|4
1734028090000|2024-12-12 18:28:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|4
1734028100000|2024-12-12 18:28:20|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734028110000|2024-12-12 18:28:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734028120000|2024-12-12 18:28:40|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734028140000|2024-12-12 18:29:00|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734028170000|2024-12-12 18:29:30|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734028180000|2024-12-12 18:29:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734028190000|2024-12-12 18:29:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734028200000|2024-12-12 18:30:00|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|3
1734028210000|2024-12-12 18:30:10|43.92|43.74|43.91|43.73|43.92|43.74|43.9|43.72|4
1734028220000|2024-12-12 18:30:20|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|2
1734028240000|2024-12-12 18:30:40|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734028260000|2024-12-12 18:31:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734028270000|2024-12-12 18:31:10|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|4
1734028280000|2024-12-12 18:31:20|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1734028290000|2024-12-12 18:31:30|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1734028300000|2024-12-12 18:31:40|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1734028310000|2024-12-12 18:31:50|43.81|43.63|43.83|43.65|43.83|43.65|43.8|43.62|4
1734028320000|2024-12-12 18:32:00|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|6
1734028330000|2024-12-12 18:32:10|43.84|43.66|43.79|43.61|43.84|43.66|43.78|43.6|7
1734028340000|2024-12-12 18:32:20|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|4
1734028350000|2024-12-12 18:32:30|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734028360000|2024-12-12 18:32:40|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734028370000|2024-12-12 18:32:50|43.76|43.58|43.72|43.54|43.76|43.58|43.72|43.54|5
1734028380000|2024-12-12 18:33:00|43.71|43.53|43.7|43.52|43.72|43.54|43.7|43.52|4
1734028390000|2024-12-12 18:33:10|43.69|43.51|43.7|43.52|43.7|43.52|43.68|43.5|4
1734028400000|2024-12-12 18:33:20|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734028410000|2024-12-12 18:33:30|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|4
1734028430000|2024-12-12 18:33:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734028440000|2024-12-12 18:34:00|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734028450000|2024-12-12 18:34:10|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|4
1734028460000|2024-12-12 18:34:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734028490000|2024-12-12 18:34:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734028500000|2024-12-12 18:35:00|43.71|43.53|43.68|43.5|43.71|43.53|43.68|43.5|4
1734028510000|2024-12-12 18:35:10|43.67|43.49|43.63|43.45|43.67|43.49|43.63|43.45|5
1734028520000|2024-12-12 18:35:20|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|3
1734028530000|2024-12-12 18:35:30|43.59|43.41|43.55|43.37|43.59|43.41|43.55|43.37|4
1734028540000|2024-12-12 18:35:40|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|8
1734028550000|2024-12-12 18:35:50|43.5|43.32|43.5|43.32|43.52|43.34|43.5|43.32|3
1734028560000|2024-12-12 18:36:00|43.52|43.34|43.51|43.33|43.53|43.35|43.51|43.33|8
1734028570000|2024-12-12 18:36:10|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|6
1734028580000|2024-12-12 18:36:20|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734028600000|2024-12-12 18:36:40|43.5|43.32|43.52|43.34|43.52|43.34|43.49|43.31|7
1734028610000|2024-12-12 18:36:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734028620000|2024-12-12 18:37:00|43.5|43.32|43.47|43.29|43.5|43.32|43.47|43.29|3
1734028630000|2024-12-12 18:37:10|43.46|43.28|43.45|43.27|43.46|43.28|43.42|43.24|9
1734028640000|2024-12-12 18:37:20|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734028650000|2024-12-12 18:37:30|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|7
1734028660000|2024-12-12 18:37:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734028670000|2024-12-12 18:37:50|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734028680000|2024-12-12 18:38:00|43.42|43.24|43.41|43.23|43.43|43.25|43.41|43.23|6
1734028690000|2024-12-12 18:38:10|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734028700000|2024-12-12 18:38:20|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734028710000|2024-12-12 18:38:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734028720000|2024-12-12 18:38:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734028730000|2024-12-12 18:38:50|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1734028740000|2024-12-12 18:39:00|43.43|43.25|43.41|43.23|43.43|43.25|43.41|43.23|3
1734028750000|2024-12-12 18:39:10|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1734028780000|2024-12-12 18:39:40|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734028790000|2024-12-12 18:39:50|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734028800000|2024-12-12 18:40:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734028810000|2024-12-12 18:40:10|43.4|43.22|43.46|43.28|43.46|43.28|43.4|43.22|5
1734028820000|2024-12-12 18:40:20|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1734028830000|2024-12-12 18:40:30|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|9
1734028840000|2024-12-12 18:40:40|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|7
1734028850000|2024-12-12 18:40:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734028860000|2024-12-12 18:41:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|6
1734028880000|2024-12-12 18:41:20|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734028890000|2024-12-12 18:41:30|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734028900000|2024-12-12 18:41:40|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734028920000|2024-12-12 18:42:00|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734028930000|2024-12-12 18:42:10|43.55|43.37|43.59|43.41|43.59|43.41|43.54|43.36|5
1734028960000|2024-12-12 18:42:40|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734029020000|2024-12-12 18:43:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029030000|2024-12-12 18:43:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734029050000|2024-12-12 18:44:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029060000|2024-12-12 18:44:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734029080000|2024-12-12 18:44:40|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734029120000|2024-12-12 18:45:20|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1734029140000|2024-12-12 18:45:40|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734029150000|2024-12-12 18:45:50|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1734029160000|2024-12-12 18:46:00|43.57|43.39|43.51|43.33|43.57|43.39|43.51|43.33|7
1734029170000|2024-12-12 18:46:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|4
1734029180000|2024-12-12 18:46:20|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|5
1734029190000|2024-12-12 18:46:30|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734029200000|2024-12-12 18:46:40|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734029210000|2024-12-12 18:46:50|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|5
1734029230000|2024-12-12 18:47:10|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|3
1734029240000|2024-12-12 18:47:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734029250000|2024-12-12 18:47:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734029270000|2024-12-12 18:47:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734029280000|2024-12-12 18:48:00|43.53|43.35|43.5|43.32|43.53|43.35|43.49|43.31|6
1734029300000|2024-12-12 18:48:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734029310000|2024-12-12 18:48:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734029320000|2024-12-12 18:48:40|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734029330000|2024-12-12 18:48:50|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734029340000|2024-12-12 18:49:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734029360000|2024-12-12 18:49:20|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734029390000|2024-12-12 18:49:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734029480000|2024-12-12 18:51:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029490000|2024-12-12 18:51:30|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734029500000|2024-12-12 18:51:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734029510000|2024-12-12 18:51:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734029520000|2024-12-12 18:52:00|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029540000|2024-12-12 18:52:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734029550000|2024-12-12 18:52:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029570000|2024-12-12 18:52:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|6
1734029580000|2024-12-12 18:53:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734029600000|2024-12-12 18:53:20|43.57|43.39|43.53|43.35|43.57|43.39|43.53|43.35|5
1734029610000|2024-12-12 18:53:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734029620000|2024-12-12 18:53:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734029630000|2024-12-12 18:53:50|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734029640000|2024-12-12 18:54:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734029650000|2024-12-12 18:54:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029670000|2024-12-12 18:54:30|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734029680000|2024-12-12 18:54:40|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734029720000|2024-12-12 18:55:20|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1734029740000|2024-12-12 18:55:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|4
1734029760000|2024-12-12 18:56:00|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|5
1734029770000|2024-12-12 18:56:10|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|3
1734029780000|2024-12-12 18:56:20|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|5
1734029790000|2024-12-12 18:56:30|43.6|43.42|43.58|43.4|43.6|43.42|43.57|43.39|6
1734029800000|2024-12-12 18:56:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734029830000|2024-12-12 18:57:10|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|3
1734029840000|2024-12-12 18:57:20|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734029850000|2024-12-12 18:57:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734029880000|2024-12-12 18:58:00|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734029900000|2024-12-12 18:58:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734029920000|2024-12-12 18:58:40|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734029950000|2024-12-12 18:59:10|43.56|43.38|43.54|43.36|43.56|43.38|43.53|43.35|5
1734029960000|2024-12-12 18:59:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734029970000|2024-12-12 18:59:30|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|3
1734029990000|2024-12-12 18:59:50|43.54|43.36|43.56|43.38|43.56|43.38|43.53|43.35|5
1734030020000|2024-12-12 19:00:20|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734030060000|2024-12-12 19:01:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734030070000|2024-12-12 19:01:10|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734030090000|2024-12-12 19:01:30|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734030100000|2024-12-12 19:01:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734030120000|2024-12-12 19:02:00|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734030140000|2024-12-12 19:02:20|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1734030160000|2024-12-12 19:02:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734030170000|2024-12-12 19:02:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734030180000|2024-12-12 19:03:00|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734030190000|2024-12-12 19:03:10|43.7|43.52|43.74|43.56|43.74|43.56|43.7|43.52|4
1734030200000|2024-12-12 19:03:20|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734030210000|2024-12-12 19:03:30|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1734030230000|2024-12-12 19:03:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734030250000|2024-12-12 19:04:10|43.77|43.59|43.78|43.6|43.78|43.6|43.76|43.58|4
1734030260000|2024-12-12 19:04:20|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1734030270000|2024-12-12 19:04:30|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734030280000|2024-12-12 19:04:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734030310000|2024-12-12 19:05:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734030320000|2024-12-12 19:05:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734030330000|2024-12-12 19:05:30|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734030350000|2024-12-12 19:05:50|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734030360000|2024-12-12 19:06:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734030370000|2024-12-12 19:06:10|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|4
1734030380000|2024-12-12 19:06:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734030400000|2024-12-12 19:06:40|43.83|43.65|43.88|43.7|43.88|43.7|43.83|43.65|4
1734030410000|2024-12-12 19:06:50|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1734030430000|2024-12-12 19:07:10|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734030440000|2024-12-12 19:07:20|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1734030450000|2024-12-12 19:07:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734030470000|2024-12-12 19:07:50|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734030480000|2024-12-12 19:08:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734030490000|2024-12-12 19:08:10|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734030510000|2024-12-12 19:08:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734030530000|2024-12-12 19:08:50|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|5
1734030550000|2024-12-12 19:09:10|43.89|43.71|43.85|43.67|43.89|43.71|43.85|43.67|9
1734030570000|2024-12-12 19:09:30|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734030590000|2024-12-12 19:09:50|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734030600000|2024-12-12 19:10:00|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734030610000|2024-12-12 19:10:10|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1734030630000|2024-12-12 19:10:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734030660000|2024-12-12 19:11:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734030670000|2024-12-12 19:11:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734030690000|2024-12-12 19:11:30|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734030700000|2024-12-12 19:11:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734030710000|2024-12-12 19:11:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734030720000|2024-12-12 19:12:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734030730000|2024-12-12 19:12:10|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|5
1734030740000|2024-12-12 19:12:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734030750000|2024-12-12 19:12:30|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|6
1734030760000|2024-12-12 19:12:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734030770000|2024-12-12 19:12:50|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734030780000|2024-12-12 19:13:00|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|5
1734030790000|2024-12-12 19:13:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|4
1734030800000|2024-12-12 19:13:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734030810000|2024-12-12 19:13:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|8
1734030820000|2024-12-12 19:13:40|43.73|43.55|43.73|43.55|43.74|43.56|43.72|43.54|5
1734030830000|2024-12-12 19:13:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734030840000|2024-12-12 19:14:00|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|3
1734030850000|2024-12-12 19:14:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734030860000|2024-12-12 19:14:20|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|2
1734030870000|2024-12-12 19:14:30|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734030880000|2024-12-12 19:14:40|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734030890000|2024-12-12 19:14:50|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734030900000|2024-12-12 19:15:00|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734030910000|2024-12-12 19:15:10|43.67|43.49|43.67|43.49|43.68|43.5|43.67|43.49|3
1734030920000|2024-12-12 19:15:20|43.68|43.5|43.71|43.53|43.71|43.53|43.68|43.5|4
1734030930000|2024-12-12 19:15:30|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|6
1734030940000|2024-12-12 19:15:40|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734030960000|2024-12-12 19:16:00|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734030980000|2024-12-12 19:16:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734031000000|2024-12-12 19:16:40|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734031010000|2024-12-12 19:16:50|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|4
1734031020000|2024-12-12 19:17:00|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734031030000|2024-12-12 19:17:10|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734031040000|2024-12-12 19:17:20|43.69|43.51|43.68|43.5|43.69|43.51|43.67|43.49|6
1734031050000|2024-12-12 19:17:30|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1734031060000|2024-12-12 19:17:40|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734031070000|2024-12-12 19:17:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734031080000|2024-12-12 19:18:00|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1734031090000|2024-12-12 19:18:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734031100000|2024-12-12 19:18:20|43.7|43.52|43.7|43.52|43.7|43.52|43.68|43.5|7
1734031130000|2024-12-12 19:18:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734031140000|2024-12-12 19:19:00|43.72|43.54|43.74|43.56|43.74|43.56|43.72|43.54|3
1734031150000|2024-12-12 19:19:10|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734031160000|2024-12-12 19:19:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734031170000|2024-12-12 19:19:30|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1734031180000|2024-12-12 19:19:40|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|6
1734031190000|2024-12-12 19:19:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734031200000|2024-12-12 19:20:00|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734031210000|2024-12-12 19:20:10|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1734031220000|2024-12-12 19:20:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734031230000|2024-12-12 19:20:30|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734031260000|2024-12-12 19:21:00|43.76|43.58|43.73|43.55|43.77|43.59|43.73|43.55|4
1734031270000|2024-12-12 19:21:10|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734031280000|2024-12-12 19:21:20|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734031290000|2024-12-12 19:21:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734031300000|2024-12-12 19:21:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734031310000|2024-12-12 19:21:50|43.7|43.52|43.7|43.52|43.72|43.54|43.7|43.52|3
1734031320000|2024-12-12 19:22:00|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1734031330000|2024-12-12 19:22:10|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1734031340000|2024-12-12 19:22:20|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1734031350000|2024-12-12 19:22:30|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734031360000|2024-12-12 19:22:40|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1734031370000|2024-12-12 19:22:50|43.74|43.56|43.73|43.55|43.74|43.56|43.72|43.54|3
1734031380000|2024-12-12 19:23:00|43.74|43.56|43.74|43.56|43.74|43.56|43.72|43.54|6
1734031390000|2024-12-12 19:23:10|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734031400000|2024-12-12 19:23:20|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|4
1734031450000|2024-12-12 19:24:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734031460000|2024-12-12 19:24:20|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734031500000|2024-12-12 19:25:00|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734031540000|2024-12-12 19:25:40|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|4
1734031550000|2024-12-12 19:25:50|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|3
1734031560000|2024-12-12 19:26:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734031570000|2024-12-12 19:26:10|43.8|43.62|43.83|43.65|43.83|43.65|43.8|43.62|4
1734031580000|2024-12-12 19:26:20|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|3
1734031590000|2024-12-12 19:26:30|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|3
1734031600000|2024-12-12 19:26:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734031610000|2024-12-12 19:26:50|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734031630000|2024-12-12 19:27:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734031640000|2024-12-12 19:27:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734031650000|2024-12-12 19:27:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734031670000|2024-12-12 19:27:50|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|4
1734031680000|2024-12-12 19:28:00|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734031690000|2024-12-12 19:28:10|43.73|43.55|43.7|43.52|43.73|43.55|43.7|43.52|3
1734031700000|2024-12-12 19:28:20|43.69|43.51|43.64|43.46|43.69|43.51|43.64|43.46|6
1734031710000|2024-12-12 19:28:30|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|3
1734031720000|2024-12-12 19:28:40|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1734031730000|2024-12-12 19:28:50|43.55|43.37|43.52|43.34|43.55|43.37|43.52|43.34|3
1734031750000|2024-12-12 19:29:10|43.5|43.32|43.4|43.22|43.5|43.32|43.4|43.22|8
1734031760000|2024-12-12 19:29:20|43.39|43.21|43.26|43.08|43.39|43.21|43.26|43.08|10
1734031770000|2024-12-12 19:29:30|43.27|43.09|43.35|43.17|43.36|43.18|43.27|43.09|13
1734031780000|2024-12-12 19:29:40|43.34|43.16|43.3|43.12|43.34|43.16|43.3|43.12|8
1734031790000|2024-12-12 19:29:50|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1734031800000|2024-12-12 19:30:00|43.28|43.1|43.24|43.06|43.28|43.1|43.24|43.06|6
1734031810000|2024-12-12 19:30:10|43.26|43.08|43.32|43.14|43.32|43.14|43.26|43.08|7
1734031820000|2024-12-12 19:30:20|43.33|43.15|43.31|43.13|43.34|43.16|43.3|43.12|8
1734031830000|2024-12-12 19:30:30|43.3|43.12|43.3|43.12|43.32|43.14|43.29|43.11|11
1734031840000|2024-12-12 19:30:40|43.31|43.13|43.45|43.27|43.45|43.27|43.31|43.13|15
1734031850000|2024-12-12 19:30:50|43.46|43.28|43.43|43.25|43.48|43.3|43.43|43.25|7
1734031860000|2024-12-12 19:31:00|43.42|43.24|43.39|43.21|43.44|43.26|43.39|43.21|10
1734031870000|2024-12-12 19:31:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|6
1734031880000|2024-12-12 19:31:20|43.36|43.18|43.34|43.16|43.36|43.18|43.33|43.15|7
1734031890000|2024-12-12 19:31:30|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|2
1734031900000|2024-12-12 19:31:40|43.38|43.2|43.37|43.19|43.4|43.22|43.36|43.18|10
1734031910000|2024-12-12 19:31:50|43.36|43.18|43.32|43.14|43.36|43.18|43.3|43.12|12
1734031920000|2024-12-12 19:32:00|43.31|43.13|43.3|43.12|43.31|43.13|43.29|43.11|6
1734031930000|2024-12-12 19:32:10|43.31|43.13|43.34|43.16|43.38|43.2|43.3|43.12|15
1734031940000|2024-12-12 19:32:20|43.32|43.14|43.29|43.11|43.32|43.14|43.28|43.1|10
1734031950000|2024-12-12 19:32:30|43.28|43.1|43.28|43.1|43.31|43.13|43.28|43.1|6
1734031960000|2024-12-12 19:32:40|43.27|43.09|43.23|43.05|43.27|43.09|43.23|43.05|7
1734031970000|2024-12-12 19:32:50|43.18|43|43.17|42.99|43.18|43|43.16|42.98|4
1734031980000|2024-12-12 19:33:00|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|3
1734031990000|2024-12-12 19:33:10|43.17|42.99|43.17|42.99|43.22|43.04|43.17|42.99|9
1734032000000|2024-12-12 19:33:20|43.16|42.98|43.17|42.99|43.19|43.01|43.16|42.98|5
1734032010000|2024-12-12 19:33:30|43.16|42.98|43.14|42.96|43.16|42.98|43.14|42.96|3
1734032020000|2024-12-12 19:33:40|43.15|42.97|43.18|43|43.18|43|43.15|42.97|4
1734032030000|2024-12-12 19:33:50|43.17|42.99|43.13|42.95|43.17|42.99|43.13|42.95|6
1734032040000|2024-12-12 19:34:00|43.12|42.94|43.05|42.87|43.12|42.94|43.05|42.87|6
1734032050000|2024-12-12 19:34:10|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1734032060000|2024-12-12 19:34:20|43.02|42.84|42.98|42.8|43.02|42.84|42.98|42.8|5
1734032070000|2024-12-12 19:34:30|42.99|42.81|42.99|42.81|43.03|42.85|42.99|42.81|7
1734032080000|2024-12-12 19:34:40|42.98|42.8|42.94|42.76|42.98|42.8|42.94|42.76|7
1734032090000|2024-12-12 19:34:50|42.95|42.77|42.95|42.77|42.96|42.78|42.94|42.76|7
1734032100000|2024-12-12 19:35:00|42.97|42.79|42.88|42.7|42.97|42.79|42.88|42.7|8
1734032110000|2024-12-12 19:35:10|42.86|42.68|42.92|42.74|42.95|42.77|42.85|42.67|8
1734032120000|2024-12-12 19:35:20|42.9|42.72|42.84|42.66|42.9|42.72|42.84|42.66|11
1734032130000|2024-12-12 19:35:30|42.85|42.67|42.85|42.67|42.87|42.69|42.84|42.66|12
1734032140000|2024-12-12 19:35:40|42.84|42.66|42.82|42.64|42.84|42.66|42.82|42.64|3
1734032150000|2024-12-12 19:35:50|42.81|42.63|42.85|42.67|42.85|42.67|42.8|42.62|8
1734032160000|2024-12-12 19:36:00|42.86|42.68|42.8|42.62|42.86|42.68|42.79|42.61|8
1734032170000|2024-12-12 19:36:10|42.83|42.65|42.86|42.68|42.87|42.69|42.83|42.65|8
1734032180000|2024-12-12 19:36:20|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|7
1734032190000|2024-12-12 19:36:30|42.81|42.63|42.7|42.52|42.81|42.63|42.7|42.52|11
1734032200000|2024-12-12 19:36:40|42.69|42.51|42.68|42.5|42.72|42.54|42.67|42.49|10
1734032210000|2024-12-12 19:36:50|42.65|42.47|42.62|42.44|42.66|42.48|42.57|42.39|19
1734032220000|2024-12-12 19:37:00|42.61|42.43|42.57|42.39|42.64|42.46|42.57|42.39|12
1734032230000|2024-12-12 19:37:10|42.58|42.4|42.68|42.5|42.68|42.5|42.58|42.4|10
1734032240000|2024-12-12 19:37:20|42.73|42.55|42.71|42.53|42.79|42.61|42.71|42.53|20
1734032250000|2024-12-12 19:37:30|42.72|42.54|42.67|42.49|42.75|42.57|42.67|42.49|11
1734032260000|2024-12-12 19:37:40|42.68|42.5|42.77|42.59|42.77|42.59|42.67|42.49|10
1734032270000|2024-12-12 19:37:50|42.76|42.58|42.7|42.52|42.78|42.6|42.7|42.52|14
1734032280000|2024-12-12 19:38:00|42.72|42.54|42.79|42.61|42.81|42.63|42.71|42.53|12
1734032290000|2024-12-12 19:38:10|42.8|42.62|42.81|42.63|42.83|42.65|42.8|42.62|6
1734032300000|2024-12-12 19:38:20|42.83|42.65|42.84|42.66|42.85|42.67|42.81|42.63|6
1734032310000|2024-12-12 19:38:30|42.82|42.64|42.84|42.66|42.85|42.67|42.81|42.63|8
1734032320000|2024-12-12 19:38:40|42.85|42.67|42.81|42.63|42.86|42.68|42.8|42.62|10
1734032330000|2024-12-12 19:38:50|42.8|42.62|42.75|42.57|42.81|42.63|42.75|42.57|6
1734032340000|2024-12-12 19:39:00|42.74|42.56|42.67|42.49|42.74|42.56|42.67|42.49|6
1734032350000|2024-12-12 19:39:10|42.66|42.48|42.66|42.48|42.67|42.49|42.64|42.46|14
1734032360000|2024-12-12 19:39:20|42.67|42.49|42.67|42.49|42.69|42.51|42.66|42.48|14
1734032370000|2024-12-12 19:39:30|42.66|42.48|42.62|42.44|42.66|42.48|42.62|42.44|6
1734032380000|2024-12-12 19:39:40|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1734032390000|2024-12-12 19:39:50|42.63|42.45|42.6|42.42|42.63|42.45|42.59|42.41|12
1734032400000|2024-12-12 19:40:00|42.61|42.43|42.6|42.42|42.62|42.44|42.6|42.42|6
1734032410000|2024-12-12 19:40:10|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|10
1734032420000|2024-12-12 19:40:20|42.55|42.37|42.53|42.35|42.55|42.37|42.51|42.33|8
1734032430000|2024-12-12 19:40:30|42.54|42.36|42.55|42.37|42.6|42.42|42.54|42.36|10
1734032440000|2024-12-12 19:40:40|42.54|42.36|42.53|42.35|42.54|42.36|42.52|42.34|4
1734032450000|2024-12-12 19:40:50|42.54|42.36|42.53|42.35|42.54|42.36|42.52|42.34|6
1734032460000|2024-12-12 19:41:00|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|10
1734032470000|2024-12-12 19:41:10|42.49|42.31|42.51|42.33|42.51|42.33|42.43|42.25|19
1734032480000|2024-12-12 19:41:20|42.54|42.36|42.49|42.31|42.54|42.36|42.48|42.3|10
1734032490000|2024-12-12 19:41:30|42.52|42.34|42.51|42.33|42.53|42.35|42.5|42.32|9
1734032500000|2024-12-12 19:41:40|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734032510000|2024-12-12 19:41:50|42.5|42.32|42.49|42.31|42.51|42.33|42.48|42.3|8
1734032520000|2024-12-12 19:42:00|42.5|42.32|42.48|42.3|42.5|42.32|42.45|42.27|11
1734032530000|2024-12-12 19:42:10|42.47|42.29|42.51|42.33|42.53|42.35|42.45|42.27|14
1734032540000|2024-12-12 19:42:20|42.5|42.32|42.46|42.28|42.5|42.32|42.46|42.28|7
1734032550000|2024-12-12 19:42:30|42.47|42.29|42.46|42.28|42.5|42.32|42.46|42.28|7
1734032560000|2024-12-12 19:42:40|42.47|42.29|42.46|42.28|42.49|42.31|42.45|42.27|7
1734032570000|2024-12-12 19:42:50|42.45|42.27|42.46|42.28|42.46|42.28|42.44|42.26|6
1734032580000|2024-12-12 19:43:00|42.45|42.27|42.44|42.26|42.46|42.28|42.42|42.24|9
1734032590000|2024-12-12 19:43:10|42.45|42.27|42.44|42.26|42.46|42.28|42.44|42.26|6
1734032600000|2024-12-12 19:43:20|42.43|42.25|42.46|42.28|42.47|42.29|42.42|42.24|8
1734032610000|2024-12-12 19:43:30|42.47|42.29|42.48|42.3|42.52|42.34|42.47|42.29|12
1734032620000|2024-12-12 19:43:40|42.49|42.31|42.43|42.25|42.49|42.31|42.43|42.25|9
1734032630000|2024-12-12 19:43:50|42.42|42.24|42.41|42.23|42.43|42.25|42.41|42.23|4
1734032640000|2024-12-12 19:44:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734032650000|2024-12-12 19:44:10|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|5
1734032660000|2024-12-12 19:44:20|42.42|42.24|42.39|42.21|42.43|42.25|42.39|42.21|6
1734032670000|2024-12-12 19:44:30|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1734032680000|2024-12-12 19:44:40|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1734032690000|2024-12-12 19:44:50|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|3
1734032700000|2024-12-12 19:45:00|42.45|42.27|42.4|42.22|42.46|42.28|42.4|42.22|9
1734032710000|2024-12-12 19:45:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734032720000|2024-12-12 19:45:20|42.4|42.22|42.48|42.3|42.49|42.31|42.4|42.22|5
1734032730000|2024-12-12 19:45:30|42.47|42.29|42.41|42.23|42.47|42.29|42.41|42.23|6
1734032740000|2024-12-12 19:45:40|42.4|42.22|42.4|42.22|42.41|42.23|42.39|42.21|5
1734032750000|2024-12-12 19:45:50|42.41|42.23|42.46|42.28|42.46|42.28|42.41|42.23|6
1734032760000|2024-12-12 19:46:00|42.45|42.27|42.38|42.2|42.45|42.27|42.38|42.2|10
1734032770000|2024-12-12 19:46:10|42.4|42.22|42.39|42.21|42.4|42.22|42.38|42.2|4
1734032780000|2024-12-12 19:46:20|42.38|42.2|42.35|42.17|42.38|42.2|42.35|42.17|6
1734032790000|2024-12-12 19:46:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734032800000|2024-12-12 19:46:40|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734032810000|2024-12-12 19:46:50|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|8
1734032820000|2024-12-12 19:47:00|42.31|42.13|42.33|42.15|42.33|42.15|42.29|42.11|13
1734032830000|2024-12-12 19:47:10|42.32|42.14|42.36|42.18|42.36|42.18|42.32|42.14|7
1734032840000|2024-12-12 19:47:20|42.35|42.17|42.31|42.13|42.35|42.17|42.31|42.13|2
1734032850000|2024-12-12 19:47:30|42.3|42.12|42.31|42.13|42.32|42.14|42.3|42.12|4
1734032860000|2024-12-12 19:47:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734032870000|2024-12-12 19:47:50|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|4
1734032880000|2024-12-12 19:48:00|42.35|42.17|42.4|42.22|42.4|42.22|42.35|42.17|6
1734032890000|2024-12-12 19:48:10|42.42|42.24|42.52|42.34|42.52|42.34|42.42|42.24|10
1734032900000|2024-12-12 19:48:20|42.53|42.35|42.71|42.53|42.71|42.53|42.53|42.35|11
1734032910000|2024-12-12 19:48:30|42.78|42.6|42.91|42.73|42.92|42.74|42.78|42.6|14
1734032920000|2024-12-12 19:48:40|42.9|42.72|42.85|42.67|42.91|42.73|42.83|42.65|9
1734032930000|2024-12-12 19:48:50|42.84|42.66|42.82|42.64|42.84|42.66|42.8|42.62|11
1734032940000|2024-12-12 19:49:00|42.8|42.62|42.73|42.55|42.81|42.63|42.73|42.55|15
1734032950000|2024-12-12 19:49:10|42.72|42.54|42.7|42.52|42.73|42.55|42.68|42.5|13
1734032960000|2024-12-12 19:49:20|42.72|42.54|42.7|42.52|42.73|42.55|42.7|42.52|7
1734032970000|2024-12-12 19:49:30|42.69|42.51|42.77|42.59|42.78|42.6|42.68|42.5|18
1734032980000|2024-12-12 19:49:40|42.78|42.6|42.82|42.64|42.84|42.66|42.78|42.6|8
1734032990000|2024-12-12 19:49:50|42.83|42.65|42.79|42.61|42.83|42.65|42.78|42.6|9
1734033000000|2024-12-12 19:50:00|42.8|42.62|42.92|42.74|42.94|42.76|42.79|42.61|11
1734033010000|2024-12-12 19:50:10|42.93|42.75|42.93|42.75|42.94|42.76|42.92|42.74|8
1734033020000|2024-12-12 19:50:20|42.94|42.76|42.89|42.71|42.98|42.8|42.89|42.71|8
1734033030000|2024-12-12 19:50:30|42.92|42.74|42.94|42.76|42.94|42.76|42.9|42.72|6
1734033040000|2024-12-12 19:50:40|42.96|42.78|42.98|42.8|42.99|42.81|42.94|42.76|14
1734033050000|2024-12-12 19:50:50|43.01|42.83|43.02|42.84|43.03|42.85|43.01|42.83|8
1734033060000|2024-12-12 19:51:00|43.01|42.83|42.99|42.81|43.01|42.83|42.96|42.78|10
1734033070000|2024-12-12 19:51:10|43|42.82|42.99|42.81|43.02|42.84|42.99|42.81|8
1734033080000|2024-12-12 19:51:20|42.98|42.8|42.93|42.75|42.98|42.8|42.92|42.74|10
1734033090000|2024-12-12 19:51:30|42.94|42.76|42.97|42.79|42.97|42.79|42.94|42.76|2
1734033100000|2024-12-12 19:51:40|42.94|42.76|42.96|42.78|42.97|42.79|42.94|42.76|4
1734033110000|2024-12-12 19:51:50|42.95|42.77|42.92|42.74|42.96|42.78|42.91|42.73|7
1734033120000|2024-12-12 19:52:00|42.91|42.73|42.79|42.61|42.91|42.73|42.78|42.6|14
1734033130000|2024-12-12 19:52:10|42.78|42.6|42.7|42.52|42.78|42.6|42.7|42.52|8
1734033140000|2024-12-12 19:52:20|42.69|42.51|42.73|42.55|42.73|42.55|42.68|42.5|7
1734033150000|2024-12-12 19:52:30|42.72|42.54|42.73|42.55|42.74|42.56|42.7|42.52|8
1734033170000|2024-12-12 19:52:50|42.72|42.54|42.73|42.55|42.74|42.56|42.72|42.54|4
1734033180000|2024-12-12 19:53:00|42.75|42.57|42.78|42.6|42.78|42.6|42.75|42.57|3
1734033190000|2024-12-12 19:53:10|42.79|42.61|42.82|42.64|42.83|42.65|42.78|42.6|7
1734033200000|2024-12-12 19:53:20|42.83|42.65|42.81|42.63|42.83|42.65|42.8|42.62|6
1734033210000|2024-12-12 19:53:30|42.82|42.64|42.83|42.65|42.83|42.65|42.8|42.62|9
1734033220000|2024-12-12 19:53:40|42.82|42.64|42.78|42.6|42.82|42.64|42.77|42.59|11
1734033230000|2024-12-12 19:53:50|42.79|42.61|42.8|42.62|42.81|42.63|42.78|42.6|10
1734033240000|2024-12-12 19:54:00|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1734033250000|2024-12-12 19:54:10|42.78|42.6|42.77|42.59|42.8|42.62|42.75|42.57|10
1734033260000|2024-12-12 19:54:20|42.75|42.57|42.73|42.55|42.77|42.59|42.72|42.54|11
1734033270000|2024-12-12 19:54:30|42.72|42.54|42.67|42.49|42.73|42.55|42.66|42.48|11
1734033280000|2024-12-12 19:54:40|42.66|42.48|42.68|42.5|42.68|42.5|42.65|42.47|6
1734033290000|2024-12-12 19:54:50|42.67|42.49|42.66|42.48|42.68|42.5|42.65|42.47|9
1734033300000|2024-12-12 19:55:00|42.67|42.49|42.68|42.5|42.68|42.5|42.65|42.47|14
1734033310000|2024-12-12 19:55:10|42.67|42.49|42.63|42.45|42.68|42.5|42.63|42.45|8
1734033320000|2024-12-12 19:55:20|42.62|42.44|42.52|42.34|42.62|42.44|42.52|42.34|10
1734033330000|2024-12-12 19:55:30|42.5|42.32|42.35|42.17|42.5|42.32|42.35|42.17|15
1734033340000|2024-12-12 19:55:40|42.34|42.16|42.36|42.18|42.37|42.19|42.33|42.15|10
1734033350000|2024-12-12 19:55:50|42.37|42.19|42.36|42.18|42.37|42.19|42.34|42.16|9
1734033360000|2024-12-12 19:56:00|42.37|42.19|42.49|42.31|42.49|42.31|42.36|42.18|13
1734033370000|2024-12-12 19:56:10|42.5|42.32|42.51|42.33|42.52|42.34|42.46|42.28|15
1734033380000|2024-12-12 19:56:20|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734033390000|2024-12-12 19:56:30|42.45|42.27|42.41|42.23|42.46|42.28|42.41|42.23|13
1734033400000|2024-12-12 19:56:40|42.43|42.25|42.42|42.24|42.44|42.26|42.42|42.24|6
1734033410000|2024-12-12 19:56:50|42.43|42.25|42.39|42.21|42.43|42.25|42.39|42.21|7
1734033420000|2024-12-12 19:57:00|42.38|42.2|42.37|42.19|42.41|42.23|42.37|42.19|10
1734033430000|2024-12-12 19:57:10|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1734033440000|2024-12-12 19:57:20|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1734033450000|2024-12-12 19:57:30|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|5
1734033460000|2024-12-12 19:57:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734033470000|2024-12-12 19:57:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|10
1734033480000|2024-12-12 19:58:00|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734033490000|2024-12-12 19:58:10|42.36|42.18|42.31|42.13|42.37|42.19|42.31|42.13|6
1734033500000|2024-12-12 19:58:20|42.32|42.14|42.35|42.17|42.36|42.18|42.32|42.14|9
1734033510000|2024-12-12 19:58:30|42.36|42.18|42.36|42.18|42.37|42.19|42.35|42.17|7
1734033520000|2024-12-12 19:58:40|42.35|42.17|42.34|42.16|42.35|42.17|42.33|42.15|4
1734033530000|2024-12-12 19:58:50|42.33|42.15|42.32|42.14|42.34|42.16|42.32|42.14|4
1734033540000|2024-12-12 19:59:00|42.31|42.13|42.33|42.15|42.34|42.16|42.31|42.13|7
1734033550000|2024-12-12 19:59:10|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734033560000|2024-12-12 19:59:20|42.32|42.14|42.33|42.15|42.33|42.15|42.31|42.13|6
1734033570000|2024-12-12 19:59:30|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|10
1734033580000|2024-12-12 19:59:40|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1734033590000|2024-12-12 19:59:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734033600000|2024-12-12 20:00:00|42.3|42.12|42.38|42.2|42.38|42.2|42.3|42.12|7
1734033610000|2024-12-12 20:00:10|42.41|42.23|42.41|42.23|42.43|42.25|42.41|42.23|6
1734033620000|2024-12-12 20:00:20|42.42|42.24|42.48|42.3|42.48|42.3|42.41|42.23|8
1734033630000|2024-12-12 20:00:30|42.47|42.29|42.43|42.25|42.5|42.32|42.42|42.24|18
1734033640000|2024-12-12 20:00:40|42.44|42.26|42.51|42.33|42.51|42.33|42.44|42.26|10
1734033650000|2024-12-12 20:00:50|42.49|42.31|42.51|42.33|42.53|42.35|42.49|42.31|6
1734033660000|2024-12-12 20:01:00|42.52|42.34|42.43|42.25|42.52|42.34|42.43|42.25|8
1734033670000|2024-12-12 20:01:10|42.42|42.24|42.46|42.28|42.47|42.29|42.42|42.24|13
1734033680000|2024-12-12 20:01:20|42.51|42.33|42.47|42.29|42.52|42.34|42.47|42.29|12
1734033690000|2024-12-12 20:01:30|42.49|42.31|42.59|42.41|42.59|42.41|42.49|42.31|10
1734033700000|2024-12-12 20:01:40|42.58|42.4|42.58|42.4|42.6|42.42|42.55|42.37|10
1734033710000|2024-12-12 20:01:50|42.57|42.39|42.53|42.35|42.61|42.43|42.52|42.34|14
1734033720000|2024-12-12 20:02:00|42.52|42.34|42.57|42.39|42.6|42.42|42.52|42.34|14
1734033730000|2024-12-12 20:02:10|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|2
1734033740000|2024-12-12 20:02:20|42.59|42.41|42.56|42.38|42.6|42.42|42.54|42.36|11
1734033750000|2024-12-12 20:02:30|42.57|42.39|42.58|42.4|42.58|42.4|42.55|42.37|7
1734033760000|2024-12-12 20:02:40|42.63|42.45|42.61|42.43|42.64|42.46|42.6|42.42|6
1734033770000|2024-12-12 20:02:50|42.59|42.41|42.59|42.41|42.6|42.42|42.56|42.38|9
1734033780000|2024-12-12 20:03:00|42.6|42.42|42.57|42.39|42.6|42.42|42.54|42.36|12
1734033790000|2024-12-12 20:03:10|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|9
1734033800000|2024-12-12 20:03:20|42.55|42.37|42.54|42.36|42.55|42.37|42.53|42.35|9
1734033810000|2024-12-12 20:03:30|42.52|42.34|42.48|42.3|42.52|42.34|42.48|42.3|5
1734033820000|2024-12-12 20:03:40|42.47|42.29|42.47|42.29|42.48|42.3|42.46|42.28|5
1734033830000|2024-12-12 20:03:50|42.48|42.3|42.5|42.32|42.52|42.34|42.48|42.3|10
1734033840000|2024-12-12 20:04:00|42.49|42.31|42.57|42.39|42.58|42.4|42.49|42.31|9
1734033850000|2024-12-12 20:04:10|42.55|42.37|42.54|42.36|42.58|42.4|42.54|42.36|13
1734033860000|2024-12-12 20:04:20|42.53|42.35|42.54|42.36|42.54|42.36|42.52|42.34|4
1734033870000|2024-12-12 20:04:30|42.55|42.37|42.57|42.39|42.59|42.41|42.55|42.37|7
1734033880000|2024-12-12 20:04:40|42.56|42.38|42.48|42.3|42.56|42.38|42.48|42.3|7
1734033890000|2024-12-12 20:04:50|42.47|42.29|42.49|42.31|42.5|42.32|42.46|42.28|6
1734033900000|2024-12-12 20:05:00|42.5|42.32|42.54|42.36|42.55|42.37|42.5|42.32|8
1734033910000|2024-12-12 20:05:10|42.55|42.37|42.5|42.32|42.55|42.37|42.5|42.32|8
1734033920000|2024-12-12 20:05:20|42.51|42.33|42.49|42.31|42.53|42.35|42.47|42.29|12
1734033930000|2024-12-12 20:05:30|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1734033940000|2024-12-12 20:05:40|42.49|42.31|42.5|42.32|42.5|42.32|42.48|42.3|4
1734033950000|2024-12-12 20:05:50|42.49|42.31|42.55|42.37|42.55|42.37|42.49|42.31|6
1734033960000|2024-12-12 20:06:00|42.57|42.39|42.58|42.4|42.59|42.41|42.57|42.39|8
1734033970000|2024-12-12 20:06:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734033980000|2024-12-12 20:06:20|42.59|42.41|42.61|42.43|42.62|42.44|42.59|42.41|7
1734033990000|2024-12-12 20:06:30|42.62|42.44|42.62|42.44|42.63|42.45|42.6|42.42|6
1734034000000|2024-12-12 20:06:40|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|5
1734034010000|2024-12-12 20:06:50|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|3
1734034020000|2024-12-12 20:07:00|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|3
1734034030000|2024-12-12 20:07:10|42.68|42.5|42.67|42.49|42.69|42.51|42.66|42.48|6
1734034040000|2024-12-12 20:07:20|42.68|42.5|42.68|42.5|42.69|42.51|42.67|42.49|7
1734034050000|2024-12-12 20:07:30|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|3
1734034060000|2024-12-12 20:07:40|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|7
1734034070000|2024-12-12 20:07:50|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|4
1734034080000|2024-12-12 20:08:00|42.69|42.51|42.69|42.51|42.7|42.52|42.68|42.5|5
1734034090000|2024-12-12 20:08:10|42.68|42.5|42.64|42.46|42.68|42.5|42.64|42.46|3
1734034100000|2024-12-12 20:08:20|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|2
1734034110000|2024-12-12 20:08:30|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734034120000|2024-12-12 20:08:40|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|10
1734034130000|2024-12-12 20:08:50|42.55|42.37|42.54|42.36|42.56|42.38|42.54|42.36|6
1734034140000|2024-12-12 20:09:00|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|6
1734034150000|2024-12-12 20:09:10|42.53|42.35|42.53|42.35|42.53|42.35|42.51|42.33|8
1734034160000|2024-12-12 20:09:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|6
1734034170000|2024-12-12 20:09:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734034180000|2024-12-12 20:09:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734034190000|2024-12-12 20:09:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734034200000|2024-12-12 20:10:00|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|5
1734034210000|2024-12-12 20:10:10|42.57|42.39|42.55|42.37|42.57|42.39|42.53|42.35|9
1734034220000|2024-12-12 20:10:20|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734034240000|2024-12-12 20:10:40|42.59|42.41|42.65|42.47|42.65|42.47|42.59|42.41|2
1734034250000|2024-12-12 20:10:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734034260000|2024-12-12 20:11:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734034270000|2024-12-12 20:11:10|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734034280000|2024-12-12 20:11:20|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1734034300000|2024-12-12 20:11:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734034310000|2024-12-12 20:11:50|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734034330000|2024-12-12 20:12:10|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|5
1734034340000|2024-12-12 20:12:20|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|5
1734034350000|2024-12-12 20:12:30|42.68|42.5|42.69|42.51|42.69|42.51|42.67|42.49|6
1734034360000|2024-12-12 20:12:40|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|5
1734034370000|2024-12-12 20:12:50|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1734034380000|2024-12-12 20:13:00|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|4
1734034390000|2024-12-12 20:13:10|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734034400000|2024-12-12 20:13:20|42.69|42.51|42.68|42.5|42.69|42.51|42.67|42.49|4
1734034410000|2024-12-12 20:13:30|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734034420000|2024-12-12 20:13:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734034430000|2024-12-12 20:13:50|42.71|42.53|42.76|42.58|42.76|42.58|42.71|42.53|6
1734034440000|2024-12-12 20:14:00|42.77|42.59|42.83|42.65|42.83|42.65|42.77|42.59|7
1734034450000|2024-12-12 20:14:10|42.84|42.66|42.86|42.68|42.86|42.68|42.84|42.66|3
1734034460000|2024-12-12 20:14:20|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1734034470000|2024-12-12 20:14:30|42.84|42.66|42.8|42.62|42.84|42.66|42.78|42.6|10
1734034480000|2024-12-12 20:14:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734034490000|2024-12-12 20:14:50|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|3
1734034500000|2024-12-12 20:15:00|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734034510000|2024-12-12 20:15:10|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|4
1734034520000|2024-12-12 20:15:20|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734034530000|2024-12-12 20:15:30|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|3
1734034540000|2024-12-12 20:15:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734034550000|2024-12-12 20:15:50|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734034560000|2024-12-12 20:16:00|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|4
1734034570000|2024-12-12 20:16:10|42.73|42.55|42.66|42.48|42.73|42.55|42.66|42.48|11
1734034580000|2024-12-12 20:16:20|42.65|42.47|42.62|42.44|42.65|42.47|42.58|42.4|9
1734034590000|2024-12-12 20:16:30|42.61|42.43|42.52|42.34|42.62|42.44|42.52|42.34|9
1734034600000|2024-12-12 20:16:40|42.5|42.32|42.52|42.34|42.52|42.34|42.48|42.3|11
1734034610000|2024-12-12 20:16:50|42.51|42.33|42.5|42.32|42.52|42.34|42.5|42.32|4
1734034620000|2024-12-12 20:17:00|42.49|42.31|42.47|42.29|42.5|42.32|42.47|42.29|13
1734034630000|2024-12-12 20:17:10|42.46|42.28|42.42|42.24|42.46|42.28|42.39|42.21|11
1734034640000|2024-12-12 20:17:20|42.45|42.27|42.45|42.27|42.49|42.31|42.45|42.27|10
1734034650000|2024-12-12 20:17:30|42.46|42.28|42.48|42.3|42.49|42.31|42.46|42.28|5
1734034660000|2024-12-12 20:17:40|42.5|42.32|42.45|42.27|42.5|42.32|42.45|42.27|8
1734034670000|2024-12-12 20:17:50|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734034680000|2024-12-12 20:18:00|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|7
1734034690000|2024-12-12 20:18:10|42.46|42.28|42.44|42.26|42.47|42.29|42.44|42.26|7
1734034700000|2024-12-12 20:18:20|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734034710000|2024-12-12 20:18:30|42.48|42.3|42.55|42.37|42.55|42.37|42.47|42.29|10
1734034720000|2024-12-12 20:18:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734034730000|2024-12-12 20:18:50|42.54|42.36|42.52|42.34|42.54|42.36|42.51|42.33|4
1734034740000|2024-12-12 20:19:00|42.53|42.35|42.57|42.39|42.57|42.39|42.53|42.35|4
1734034750000|2024-12-12 20:19:10|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734034760000|2024-12-12 20:19:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|4
1734034770000|2024-12-12 20:19:30|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|8
1734034780000|2024-12-12 20:19:40|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|4
1734034790000|2024-12-12 20:19:50|42.59|42.41|42.63|42.45|42.63|42.45|42.59|42.41|2
1734034800000|2024-12-12 20:20:00|42.64|42.46|42.64|42.46|42.65|42.47|42.62|42.44|8
1734034810000|2024-12-12 20:20:10|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734034820000|2024-12-12 20:20:20|42.61|42.43|42.59|42.41|42.61|42.43|42.57|42.39|10
1734034830000|2024-12-12 20:20:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734034840000|2024-12-12 20:20:40|42.61|42.43|42.63|42.45|42.64|42.46|42.61|42.43|4
1734034850000|2024-12-12 20:20:50|42.64|42.46|42.65|42.47|42.66|42.48|42.63|42.45|5
1734034860000|2024-12-12 20:21:00|42.64|42.46|42.63|42.45|42.65|42.47|42.61|42.43|7
1734034870000|2024-12-12 20:21:10|42.61|42.43|42.59|42.41|42.61|42.43|42.58|42.4|9
1734034880000|2024-12-12 20:21:20|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|5
1734034890000|2024-12-12 20:21:30|42.59|42.41|42.53|42.35|42.59|42.41|42.53|42.35|6
1734034900000|2024-12-12 20:21:40|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|6
1734034920000|2024-12-12 20:22:00|42.49|42.31|42.45|42.27|42.49|42.31|42.44|42.26|8
1734034930000|2024-12-12 20:22:10|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|6
1734034940000|2024-12-12 20:22:20|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|5
1734034960000|2024-12-12 20:22:40|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734034970000|2024-12-12 20:22:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734034980000|2024-12-12 20:23:00|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734034990000|2024-12-12 20:23:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734035000000|2024-12-12 20:23:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734035010000|2024-12-12 20:23:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734035020000|2024-12-12 20:23:40|42.49|42.31|42.52|42.34|42.52|42.34|42.49|42.31|3
1734035030000|2024-12-12 20:23:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734035040000|2024-12-12 20:24:00|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|2
1734035050000|2024-12-12 20:24:10|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734035060000|2024-12-12 20:24:20|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734035070000|2024-12-12 20:24:30|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734035080000|2024-12-12 20:24:40|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734035090000|2024-12-12 20:24:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734035100000|2024-12-12 20:25:00|42.56|42.38|42.56|42.38|42.58|42.4|42.56|42.38|5
1734035110000|2024-12-12 20:25:10|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734035120000|2024-12-12 20:25:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734035130000|2024-12-12 20:25:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734035140000|2024-12-12 20:25:40|42.6|42.42|42.64|42.46|42.64|42.46|42.6|42.42|3
1734035150000|2024-12-12 20:25:50|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1734035160000|2024-12-12 20:26:00|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734035170000|2024-12-12 20:26:10|42.65|42.47|42.69|42.51|42.69|42.51|42.65|42.47|3
1734035180000|2024-12-12 20:26:20|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734035190000|2024-12-12 20:26:30|42.68|42.5|42.65|42.47|42.68|42.5|42.65|42.47|6
1734035200000|2024-12-12 20:26:40|42.63|42.45|42.63|42.45|42.65|42.47|42.63|42.45|4
1734035210000|2024-12-12 20:26:50|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734035240000|2024-12-12 20:27:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734035250000|2024-12-12 20:27:30|42.63|42.45|42.6|42.42|42.64|42.46|42.6|42.42|6
1734035260000|2024-12-12 20:27:40|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|5
1734035270000|2024-12-12 20:27:50|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734035280000|2024-12-12 20:28:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734035290000|2024-12-12 20:28:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734035300000|2024-12-12 20:28:20|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734035310000|2024-12-12 20:28:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734035330000|2024-12-12 20:28:50|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734035350000|2024-12-12 20:29:10|42.64|42.46|42.67|42.49|42.67|42.49|42.64|42.46|4
1734035360000|2024-12-12 20:29:20|42.68|42.5|42.69|42.51|42.7|42.52|42.68|42.5|4
1734035370000|2024-12-12 20:29:30|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|7
1734035380000|2024-12-12 20:29:40|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|4
1734035390000|2024-12-12 20:29:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734035410000|2024-12-12 20:30:10|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1734035420000|2024-12-12 20:30:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734035430000|2024-12-12 20:30:30|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|3
1734035440000|2024-12-12 20:30:40|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734035460000|2024-12-12 20:31:00|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|4
1734035470000|2024-12-12 20:31:10|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1734035480000|2024-12-12 20:31:20|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734035500000|2024-12-12 20:31:40|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|5
1734035510000|2024-12-12 20:31:50|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1734035530000|2024-12-12 20:32:10|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|4
1734035540000|2024-12-12 20:32:20|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734035560000|2024-12-12 20:32:40|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|3
1734035580000|2024-12-12 20:33:00|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|3
1734035600000|2024-12-12 20:33:20|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734035610000|2024-12-12 20:33:30|42.78|42.6|42.77|42.59|42.78|42.6|42.76|42.58|4
1734035620000|2024-12-12 20:33:40|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734035630000|2024-12-12 20:33:50|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1734035660000|2024-12-12 20:34:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734035670000|2024-12-12 20:34:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734035680000|2024-12-12 20:34:40|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|7
1734035690000|2024-12-12 20:34:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734035700000|2024-12-12 20:35:00|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|3
1734035710000|2024-12-12 20:35:10|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734035720000|2024-12-12 20:35:20|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734035730000|2024-12-12 20:35:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734035760000|2024-12-12 20:36:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734035770000|2024-12-12 20:36:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734035780000|2024-12-12 20:36:20|42.83|42.65|42.84|42.66|42.84|42.66|42.82|42.64|4
1734035790000|2024-12-12 20:36:30|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734035800000|2024-12-12 20:36:40|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1734035810000|2024-12-12 20:36:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734035830000|2024-12-12 20:37:10|42.86|42.68|42.91|42.73|42.91|42.73|42.86|42.68|5
1734035840000|2024-12-12 20:37:20|42.92|42.74|42.95|42.77|42.95|42.77|42.92|42.74|4
1734035850000|2024-12-12 20:37:30|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|2
1734035860000|2024-12-12 20:37:40|42.99|42.81|43.06|42.88|43.06|42.88|42.99|42.81|9
1734035870000|2024-12-12 20:37:50|43.1|42.92|43.2|43.02|43.2|43.02|43.1|42.92|8
1734035880000|2024-12-12 20:38:00|43.21|43.03|43.21|43.03|43.21|43.03|43.19|43.01|4
1734035890000|2024-12-12 20:38:10|43.2|43.02|43.2|43.02|43.2|43.02|43.18|43|7
1734035900000|2024-12-12 20:38:20|43.21|43.03|43.18|43|43.21|43.03|43.17|42.99|6
1734035910000|2024-12-12 20:38:30|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1734035920000|2024-12-12 20:38:40|43.16|42.98|43.14|42.96|43.16|42.98|43.13|42.95|5
1734035930000|2024-12-12 20:38:50|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1734035940000|2024-12-12 20:39:00|43.13|42.95|43.11|42.93|43.14|42.96|43.11|42.93|5
1734035950000|2024-12-12 20:39:10|43.12|42.94|43.13|42.95|43.14|42.96|43.12|42.94|6
1734035960000|2024-12-12 20:39:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1734035970000|2024-12-12 20:39:30|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734035980000|2024-12-12 20:39:40|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|5
1734035990000|2024-12-12 20:39:50|43.14|42.96|43.15|42.97|43.15|42.97|43.13|42.95|4
1734036000000|2024-12-12 20:40:00|43.16|42.98|43.16|42.98|43.17|42.99|43.15|42.97|4
1734036010000|2024-12-12 20:40:10|43.15|42.97|43.14|42.96|43.16|42.98|43.14|42.96|4
1734036020000|2024-12-12 20:40:20|43.15|42.97|43.14|42.96|43.15|42.97|43.13|42.95|6
1734036030000|2024-12-12 20:40:30|43.13|42.95|43.14|42.96|43.14|42.96|43.12|42.94|6
1734036040000|2024-12-12 20:40:40|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1734036050000|2024-12-12 20:40:50|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734036060000|2024-12-12 20:41:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734036080000|2024-12-12 20:41:20|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734036090000|2024-12-12 20:41:30|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|5
1734036100000|2024-12-12 20:41:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734036130000|2024-12-12 20:42:10|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1734036140000|2024-12-12 20:42:20|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734036150000|2024-12-12 20:42:30|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734036170000|2024-12-12 20:42:50|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734036180000|2024-12-12 20:43:00|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734036190000|2024-12-12 20:43:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734036200000|2024-12-12 20:43:20|43.09|42.91|43.08|42.9|43.09|42.91|43.07|42.89|4
1734036210000|2024-12-12 20:43:30|43.07|42.89|43.07|42.89|43.07|42.89|43.06|42.88|3
1734036220000|2024-12-12 20:43:40|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734036230000|2024-12-12 20:43:50|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734036240000|2024-12-12 20:44:00|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|3
1734036260000|2024-12-12 20:44:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734036270000|2024-12-12 20:44:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734036280000|2024-12-12 20:44:40|43.16|42.98|43.14|42.96|43.16|42.98|43.13|42.95|5
1734036300000|2024-12-12 20:45:00|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|5
1734036310000|2024-12-12 20:45:10|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1734036320000|2024-12-12 20:45:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734036340000|2024-12-12 20:45:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|4
1734036350000|2024-12-12 20:45:50|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|4
1734036360000|2024-12-12 20:46:00|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|9
1734036370000|2024-12-12 20:46:10|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|7
1734036380000|2024-12-12 20:46:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|4
1734036390000|2024-12-12 20:46:30|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1734036400000|2024-12-12 20:46:40|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734036410000|2024-12-12 20:46:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734036420000|2024-12-12 20:47:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734036430000|2024-12-12 20:47:10|43.09|42.91|43.1|42.92|43.1|42.92|43.08|42.9|4
1734036440000|2024-12-12 20:47:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734036450000|2024-12-12 20:47:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734036480000|2024-12-12 20:48:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734036490000|2024-12-12 20:48:10|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1734036500000|2024-12-12 20:48:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734036520000|2024-12-12 20:48:40|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1734036530000|2024-12-12 20:48:50|43.13|42.95|43.13|42.95|43.13|42.95|43.12|42.94|3
1734036540000|2024-12-12 20:49:00|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734036550000|2024-12-12 20:49:10|43.1|42.92|43.01|42.83|43.1|42.92|43.01|42.83|7
1734036560000|2024-12-12 20:49:20|43|42.82|43.01|42.83|43.01|42.83|42.99|42.81|3
1734036580000|2024-12-12 20:49:40|43.04|42.86|43.03|42.85|43.06|42.88|43.03|42.85|7
1734036590000|2024-12-12 20:49:50|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|7
1734036600000|2024-12-12 20:50:00|43.05|42.87|43.05|42.87|43.06|42.88|43.04|42.86|7
1734036610000|2024-12-12 20:50:10|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|5
1734036620000|2024-12-12 20:50:20|43.05|42.87|43.04|42.86|43.05|42.87|43.03|42.85|3
1734036630000|2024-12-12 20:50:30|43.03|42.85|43.07|42.89|43.07|42.89|43.03|42.85|5
1734036640000|2024-12-12 20:50:40|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1734036660000|2024-12-12 20:51:00|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|3
1734036670000|2024-12-12 20:51:10|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|6
1734036680000|2024-12-12 20:51:20|43.02|42.84|42.98|42.8|43.02|42.84|42.98|42.8|5
1734036690000|2024-12-12 20:51:30|42.97|42.79|42.96|42.78|42.97|42.79|42.95|42.77|4
1734036700000|2024-12-12 20:51:40|42.97|42.79|42.98|42.8|43.01|42.83|42.97|42.79|6
1734036710000|2024-12-12 20:51:50|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|5
1734036720000|2024-12-12 20:52:00|42.96|42.78|42.95|42.77|42.97|42.79|42.94|42.76|7
1734036730000|2024-12-12 20:52:10|42.94|42.76|42.91|42.73|42.94|42.76|42.9|42.72|10
1734036750000|2024-12-12 20:52:30|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734036760000|2024-12-12 20:52:40|42.92|42.74|42.91|42.73|42.93|42.75|42.91|42.73|4
1734036770000|2024-12-12 20:52:50|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|9
1734036780000|2024-12-12 20:53:00|42.91|42.73|42.88|42.7|42.91|42.73|42.88|42.7|9
1734036790000|2024-12-12 20:53:10|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734036800000|2024-12-12 20:53:20|42.93|42.75|42.89|42.71|42.93|42.75|42.89|42.71|5
1734036810000|2024-12-12 20:53:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734036830000|2024-12-12 20:53:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734036840000|2024-12-12 20:54:00|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734036850000|2024-12-12 20:54:10|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|3
1734036870000|2024-12-12 20:54:30|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|4
1734036890000|2024-12-12 20:54:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734036900000|2024-12-12 20:55:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734036910000|2024-12-12 20:55:10|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1734036920000|2024-12-12 20:55:20|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|4
1734036930000|2024-12-12 20:55:30|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1734036940000|2024-12-12 20:55:40|42.9|42.72|42.87|42.69|42.9|42.72|42.87|42.69|8
1734036950000|2024-12-12 20:55:50|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734036960000|2024-12-12 20:56:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734036970000|2024-12-12 20:56:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734036980000|2024-12-12 20:56:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734037000000|2024-12-12 20:56:40|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734037010000|2024-12-12 20:56:50|42.96|42.78|42.95|42.77|42.96|42.78|42.94|42.76|4
1734037020000|2024-12-12 20:57:00|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734037030000|2024-12-12 20:57:10|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1734037040000|2024-12-12 20:57:20|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|5
1734037060000|2024-12-12 20:57:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734037070000|2024-12-12 20:57:50|42.97|42.79|43.02|42.84|43.02|42.84|42.97|42.79|5
1734037080000|2024-12-12 20:58:00|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734037090000|2024-12-12 20:58:10|43.04|42.86|43.07|42.89|43.07|42.89|43.04|42.86|4
1734037100000|2024-12-12 20:58:20|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734037110000|2024-12-12 20:58:30|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734037150000|2024-12-12 20:59:10|43.06|42.88|43.07|42.89|43.07|42.89|43.05|42.87|6
1734037160000|2024-12-12 20:59:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734037170000|2024-12-12 20:59:30|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734037180000|2024-12-12 20:59:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734037190000|2024-12-12 20:59:50|43.07|42.89|43.06|42.88|43.07|42.89|43.05|42.87|4
1734037200000|2024-12-12 21:00:00|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734037210000|2024-12-12 21:00:10|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1734037220000|2024-12-12 21:00:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|4
1734037230000|2024-12-12 21:00:30|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734037240000|2024-12-12 21:00:40|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|4
1734037250000|2024-12-12 21:00:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734037260000|2024-12-12 21:01:00|43.1|42.92|43.08|42.9|43.11|42.93|43.08|42.9|7
1734037270000|2024-12-12 21:01:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1734037300000|2024-12-12 21:01:40|43.08|42.9|43.06|42.88|43.08|42.9|43.03|42.85|6
1734037310000|2024-12-12 21:01:50|43.05|42.87|43.04|42.86|43.06|42.88|43.04|42.86|4
1734037320000|2024-12-12 21:02:00|43.03|42.85|43.01|42.83|43.03|42.85|43|42.82|5
1734037330000|2024-12-12 21:02:10|43|42.82|43.02|42.84|43.03|42.85|43|42.82|7
1734037340000|2024-12-12 21:02:20|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|7
1734037350000|2024-12-12 21:02:30|43.02|42.84|43|42.82|43.02|42.84|43|42.82|2
1734037360000|2024-12-12 21:02:40|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734037370000|2024-12-12 21:02:50|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734037380000|2024-12-12 21:03:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734037390000|2024-12-12 21:03:10|42.97|42.79|42.98|42.8|42.98|42.8|42.96|42.78|4
1734037400000|2024-12-12 21:03:20|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734037410000|2024-12-12 21:03:30|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734037430000|2024-12-12 21:03:50|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734037440000|2024-12-12 21:04:00|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734037450000|2024-12-12 21:04:10|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1734037460000|2024-12-12 21:04:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734037470000|2024-12-12 21:04:30|42.88|42.7|42.86|42.68|42.88|42.7|42.86|42.68|3
1734037480000|2024-12-12 21:04:40|42.85|42.67|42.91|42.73|42.91|42.73|42.85|42.67|5
1734037490000|2024-12-12 21:04:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734037500000|2024-12-12 21:05:00|42.89|42.71|42.89|42.71|42.9|42.72|42.88|42.7|4
1734037510000|2024-12-12 21:05:10|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734037520000|2024-12-12 21:05:20|42.88|42.7|42.85|42.67|42.88|42.7|42.84|42.66|7
1734037530000|2024-12-12 21:05:30|42.84|42.66|42.84|42.66|42.85|42.67|42.83|42.65|5
1734037540000|2024-12-12 21:05:40|42.83|42.65|42.81|42.63|42.84|42.66|42.81|42.63|5
1734037550000|2024-12-12 21:05:50|42.8|42.62|42.82|42.64|42.83|42.65|42.8|42.62|5
1734037560000|2024-12-12 21:06:00|42.83|42.65|42.84|42.66|42.84|42.66|42.82|42.64|8
1734037570000|2024-12-12 21:06:10|42.85|42.67|42.86|42.68|42.86|42.68|42.84|42.66|4
1734037580000|2024-12-12 21:06:20|42.88|42.7|42.87|42.69|42.89|42.71|42.87|42.69|4
1734037590000|2024-12-12 21:06:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734037600000|2024-12-12 21:06:40|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734037610000|2024-12-12 21:06:50|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1734037620000|2024-12-12 21:07:00|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734037630000|2024-12-12 21:07:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734037640000|2024-12-12 21:07:20|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734037650000|2024-12-12 21:07:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|4
1734037660000|2024-12-12 21:07:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734037670000|2024-12-12 21:07:50|42.87|42.69|42.87|42.69|42.88|42.7|42.87|42.69|3
1734037690000|2024-12-12 21:08:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734037710000|2024-12-12 21:08:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734037720000|2024-12-12 21:08:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734037730000|2024-12-12 21:08:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734037740000|2024-12-12 21:09:00|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734037750000|2024-12-12 21:09:10|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734037760000|2024-12-12 21:09:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734037770000|2024-12-12 21:09:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734037790000|2024-12-12 21:09:50|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734037810000|2024-12-12 21:10:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734037820000|2024-12-12 21:10:20|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734037830000|2024-12-12 21:10:30|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734037840000|2024-12-12 21:10:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734037850000|2024-12-12 21:10:50|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734037860000|2024-12-12 21:11:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734037870000|2024-12-12 21:11:10|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734037880000|2024-12-12 21:11:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734037890000|2024-12-12 21:11:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734037900000|2024-12-12 21:11:40|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1734037910000|2024-12-12 21:11:50|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734037920000|2024-12-12 21:12:00|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1734037930000|2024-12-12 21:12:10|42.84|42.66|42.84|42.66|42.85|42.67|42.83|42.65|4
1734037940000|2024-12-12 21:12:20|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734037950000|2024-12-12 21:12:30|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734037960000|2024-12-12 21:12:40|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1734037970000|2024-12-12 21:12:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734037980000|2024-12-12 21:13:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734037990000|2024-12-12 21:13:10|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|4
1734038000000|2024-12-12 21:13:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734038020000|2024-12-12 21:13:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734038030000|2024-12-12 21:13:50|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1734038040000|2024-12-12 21:14:00|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734038050000|2024-12-12 21:14:10|42.85|42.67|42.81|42.63|42.85|42.67|42.81|42.63|4
1734038060000|2024-12-12 21:14:20|42.8|42.62|42.78|42.6|42.8|42.62|42.77|42.59|5
1734038070000|2024-12-12 21:14:30|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|5
1734038080000|2024-12-12 21:14:40|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734038090000|2024-12-12 21:14:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734038100000|2024-12-12 21:15:00|42.79|42.61|42.8|42.62|42.82|42.64|42.79|42.61|5
1734038110000|2024-12-12 21:15:10|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734038120000|2024-12-12 21:15:20|42.81|42.63|42.79|42.61|42.82|42.64|42.79|42.61|5
1734038130000|2024-12-12 21:15:30|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|4
1734038140000|2024-12-12 21:15:40|42.74|42.56|42.76|42.58|42.76|42.58|42.72|42.54|7
1734038150000|2024-12-12 21:15:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734038160000|2024-12-12 21:16:00|42.75|42.57|42.73|42.55|42.76|42.58|42.73|42.55|7
1734038180000|2024-12-12 21:16:20|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|4
1734038190000|2024-12-12 21:16:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734038200000|2024-12-12 21:16:40|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|5
1734038210000|2024-12-12 21:16:50|42.82|42.64|42.84|42.66|42.84|42.66|42.81|42.63|5
1734038220000|2024-12-12 21:17:00|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734038230000|2024-12-12 21:17:10|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|4
1734038240000|2024-12-12 21:17:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734038250000|2024-12-12 21:17:30|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|3
1734038260000|2024-12-12 21:17:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734038270000|2024-12-12 21:17:50|42.89|42.71|42.91|42.73|42.91|42.73|42.89|42.71|3
1734038280000|2024-12-12 21:18:00|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734038290000|2024-12-12 21:18:10|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734038310000|2024-12-12 21:18:30|42.92|42.74|42.89|42.71|42.92|42.74|42.89|42.71|6
1734038320000|2024-12-12 21:18:40|42.88|42.7|42.89|42.71|42.89|42.71|42.87|42.69|4
1734038330000|2024-12-12 21:18:50|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1734038340000|2024-12-12 21:19:00|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1734038350000|2024-12-12 21:19:10|42.89|42.71|42.88|42.7|42.89|42.71|42.87|42.69|4
1734038360000|2024-12-12 21:19:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734038380000|2024-12-12 21:19:40|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734038390000|2024-12-12 21:19:50|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734038400000|2024-12-12 21:20:00|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1734038410000|2024-12-12 21:20:10|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1734038420000|2024-12-12 21:20:20|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734038430000|2024-12-12 21:20:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734038440000|2024-12-12 21:20:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734038450000|2024-12-12 21:20:50|42.9|42.72|42.91|42.73|42.91|42.73|42.89|42.71|4
1734038460000|2024-12-12 21:21:00|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734038480000|2024-12-12 21:21:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734038490000|2024-12-12 21:21:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734038500000|2024-12-12 21:21:40|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734038510000|2024-12-12 21:21:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734038520000|2024-12-12 21:22:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734038530000|2024-12-12 21:22:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734038540000|2024-12-12 21:22:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734038550000|2024-12-12 21:22:30|42.96|42.78|42.98|42.8|42.98|42.8|42.95|42.77|4
1734038560000|2024-12-12 21:22:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734038570000|2024-12-12 21:22:50|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734038580000|2024-12-12 21:23:00|43|42.82|43|42.82|43|42.82|43|42.82|1
1734038590000|2024-12-12 21:23:10|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734038600000|2024-12-12 21:23:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734038610000|2024-12-12 21:23:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734038630000|2024-12-12 21:23:50|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1734038650000|2024-12-12 21:24:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734038660000|2024-12-12 21:24:20|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734038670000|2024-12-12 21:24:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734038690000|2024-12-12 21:24:50|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734038700000|2024-12-12 21:25:00|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1734038710000|2024-12-12 21:25:10|42.99|42.81|42.98|42.8|42.99|42.81|42.97|42.79|3
1734038720000|2024-12-12 21:25:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734038730000|2024-12-12 21:25:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1734038740000|2024-12-12 21:25:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734038760000|2024-12-12 21:26:00|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734038790000|2024-12-12 21:26:30|43.02|42.84|43.05|42.87|43.05|42.87|43.02|42.84|3
1734038800000|2024-12-12 21:26:40|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|4
1734038820000|2024-12-12 21:27:00|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734038830000|2024-12-12 21:27:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734038850000|2024-12-12 21:27:30|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1734038870000|2024-12-12 21:27:50|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734038890000|2024-12-12 21:28:10|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734038900000|2024-12-12 21:28:20|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734038920000|2024-12-12 21:28:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734038930000|2024-12-12 21:28:50|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734038950000|2024-12-12 21:29:10|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1734038960000|2024-12-12 21:29:20|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734038970000|2024-12-12 21:29:30|43|42.82|43|42.82|43.01|42.83|43|42.82|5
1734038980000|2024-12-12 21:29:40|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734038990000|2024-12-12 21:29:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734039000000|2024-12-12 21:30:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734039010000|2024-12-12 21:30:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734039020000|2024-12-12 21:30:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1734039030000|2024-12-12 21:30:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734039040000|2024-12-12 21:30:40|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1734039060000|2024-12-12 21:31:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|4
1734039090000|2024-12-12 21:31:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734039100000|2024-12-12 21:31:40|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|2
1734039110000|2024-12-12 21:31:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734039120000|2024-12-12 21:32:00|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1734039130000|2024-12-12 21:32:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734039140000|2024-12-12 21:32:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734039160000|2024-12-12 21:32:40|42.9|42.72|42.91|42.73|42.91|42.73|42.89|42.71|6
1734039190000|2024-12-12 21:33:10|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734039220000|2024-12-12 21:33:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734039240000|2024-12-12 21:34:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734039250000|2024-12-12 21:34:10|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1734039270000|2024-12-12 21:34:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734039300000|2024-12-12 21:35:00|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1734039350000|2024-12-12 21:35:50|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|5
1734039360000|2024-12-12 21:36:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1734039370000|2024-12-12 21:36:10|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|4
1734039380000|2024-12-12 21:36:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734039390000|2024-12-12 21:36:30|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|5
1734039400000|2024-12-12 21:36:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734039410000|2024-12-12 21:36:50|42.71|42.53|42.7|42.52|42.71|42.53|42.69|42.51|5
1734039420000|2024-12-12 21:37:00|42.69|42.51|42.66|42.48|42.69|42.51|42.66|42.48|4
1734039430000|2024-12-12 21:37:10|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1734039440000|2024-12-12 21:37:20|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|4
1734039450000|2024-12-12 21:37:30|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|6
1734039470000|2024-12-12 21:37:50|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734039480000|2024-12-12 21:38:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734039490000|2024-12-12 21:38:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734039510000|2024-12-12 21:38:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734039530000|2024-12-12 21:38:50|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1734039560000|2024-12-12 21:39:20|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734039610000|2024-12-12 21:40:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734039620000|2024-12-12 21:40:20|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734039660000|2024-12-12 21:41:00|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734039680000|2024-12-12 21:41:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734039690000|2024-12-12 21:41:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734039700000|2024-12-12 21:41:40|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734039710000|2024-12-12 21:41:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734039780000|2024-12-12 21:43:00|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734039790000|2024-12-12 21:43:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734039870000|2024-12-12 21:44:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734039880000|2024-12-12 21:44:40|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734039890000|2024-12-12 21:44:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734039900000|2024-12-12 21:45:00|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734039920000|2024-12-12 21:45:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734039940000|2024-12-12 21:45:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734039960000|2024-12-12 21:46:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734039980000|2024-12-12 21:46:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734039990000|2024-12-12 21:46:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734040000000|2024-12-12 21:46:40|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734040010000|2024-12-12 21:46:50|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|4
1734040020000|2024-12-12 21:47:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734040030000|2024-12-12 21:47:10|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|4
1734040040000|2024-12-12 21:47:20|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734040060000|2024-12-12 21:47:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734040070000|2024-12-12 21:47:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734040080000|2024-12-12 21:48:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734040090000|2024-12-12 21:48:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734040100000|2024-12-12 21:48:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734040110000|2024-12-12 21:48:30|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734040120000|2024-12-12 21:48:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734040150000|2024-12-12 21:49:10|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734040170000|2024-12-12 21:49:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734040180000|2024-12-12 21:49:40|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734040190000|2024-12-12 21:49:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734040210000|2024-12-12 21:50:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734040230000|2024-12-12 21:50:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734040240000|2024-12-12 21:50:40|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|3
1734040250000|2024-12-12 21:50:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734040270000|2024-12-12 21:51:10|42.6|42.42|42.59|42.41|42.6|42.42|42.58|42.4|4
1734040280000|2024-12-12 21:51:20|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|5
1734040290000|2024-12-12 21:51:30|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|5
1734040300000|2024-12-12 21:51:40|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734040310000|2024-12-12 21:51:50|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1734040320000|2024-12-12 21:52:00|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734040350000|2024-12-12 21:52:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734040360000|2024-12-12 21:52:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734040390000|2024-12-12 21:53:10|42.67|42.49|42.7|42.52|42.7|42.52|42.67|42.49|4
1734040430000|2024-12-12 21:53:50|42.71|42.53|42.74|42.56|42.74|42.56|42.71|42.53|3
1734040440000|2024-12-12 21:54:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734040450000|2024-12-12 21:54:10|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734040470000|2024-12-12 21:54:30|42.71|42.53|42.68|42.5|42.71|42.53|42.68|42.5|3
1734040480000|2024-12-12 21:54:40|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1734040490000|2024-12-12 21:54:50|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734040500000|2024-12-12 21:55:00|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1734040510000|2024-12-12 21:55:10|42.66|42.48|42.68|42.5|42.68|42.5|42.66|42.48|3
1734040530000|2024-12-12 21:55:30|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|2
1734040550000|2024-12-12 21:55:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734040570000|2024-12-12 21:56:10|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734040590000|2024-12-12 21:56:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734040600000|2024-12-12 21:56:40|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734040610000|2024-12-12 21:56:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734040620000|2024-12-12 21:57:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734040640000|2024-12-12 21:57:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734040650000|2024-12-12 21:57:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734040680000|2024-12-12 21:58:00|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734040700000|2024-12-12 21:58:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734040710000|2024-12-12 21:58:30|42.7|42.52|42.73|42.55|42.73|42.55|42.7|42.52|3
1734040720000|2024-12-12 21:58:40|42.74|42.56|42.73|42.55|42.74|42.56|42.72|42.54|4
1734040730000|2024-12-12 21:58:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734040740000|2024-12-12 21:59:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734040750000|2024-12-12 21:59:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734040760000|2024-12-12 21:59:20|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734040770000|2024-12-12 21:59:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734040780000|2024-12-12 21:59:40|42.71|42.53|42.67|42.49|42.71|42.53|42.67|42.49|7
1734040790000|2024-12-12 21:59:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734040800000|2024-12-12 22:00:00|42.66|42.48|42.61|42.43|42.66|42.48|42.61|42.43|4
1734040810000|2024-12-12 22:00:10|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734040820000|2024-12-12 22:00:20|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|3
1734040830000|2024-12-12 22:00:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734040840000|2024-12-12 22:00:40|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|5
1734040850000|2024-12-12 22:00:50|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|4
1734040860000|2024-12-12 22:01:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|4
1734040890000|2024-12-12 22:01:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734040900000|2024-12-12 22:01:40|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1734040910000|2024-12-12 22:01:50|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734040920000|2024-12-12 22:02:00|42.64|42.46|42.62|42.44|42.64|42.46|42.61|42.43|5
1734040930000|2024-12-12 22:02:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734040940000|2024-12-12 22:02:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734040950000|2024-12-12 22:02:30|42.61|42.43|42.55|42.37|42.61|42.43|42.54|42.36|9
1734040960000|2024-12-12 22:02:40|42.56|42.38|42.53|42.35|42.56|42.38|42.53|42.35|4
1734040970000|2024-12-12 22:02:50|42.5|42.32|42.47|42.29|42.5|42.32|42.47|42.29|6
1734040980000|2024-12-12 22:03:00|42.46|42.28|42.46|42.28|42.46|42.28|42.45|42.27|3
1734040990000|2024-12-12 22:03:10|42.45|42.27|42.45|42.27|42.48|42.3|42.45|42.27|5
1734041000000|2024-12-12 22:03:20|42.42|42.24|42.39|42.21|42.42|42.24|42.39|42.21|8
1734041010000|2024-12-12 22:03:30|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734041020000|2024-12-12 22:03:40|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734041030000|2024-12-12 22:03:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734041040000|2024-12-12 22:04:00|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|3
1734041050000|2024-12-12 22:04:10|42.44|42.26|42.43|42.25|42.47|42.29|42.43|42.25|6
1734041060000|2024-12-12 22:04:20|42.42|42.24|42.42|42.24|42.42|42.24|42.4|42.22|5
1734041070000|2024-12-12 22:04:30|42.41|42.23|42.4|42.22|42.41|42.23|42.38|42.2|5
1734041080000|2024-12-12 22:04:40|42.39|42.21|42.37|42.19|42.4|42.22|42.37|42.19|4
1734041090000|2024-12-12 22:04:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734041100000|2024-12-12 22:05:00|42.37|42.19|42.37|42.19|42.39|42.21|42.36|42.18|7
1734041110000|2024-12-12 22:05:10|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734041120000|2024-12-12 22:05:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734041130000|2024-12-12 22:05:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734041140000|2024-12-12 22:05:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734041170000|2024-12-12 22:06:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734041180000|2024-12-12 22:06:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734041190000|2024-12-12 22:06:30|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|2
1734041200000|2024-12-12 22:06:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734041210000|2024-12-12 22:06:50|42.31|42.13|42.35|42.17|42.35|42.17|42.31|42.13|5
1734041220000|2024-12-12 22:07:00|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|7
1734041230000|2024-12-12 22:07:10|42.35|42.17|42.33|42.15|42.36|42.18|42.33|42.15|7
1734041240000|2024-12-12 22:07:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734041250000|2024-12-12 22:07:30|42.33|42.15|42.38|42.2|42.38|42.2|42.33|42.15|4
1734041260000|2024-12-12 22:07:40|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|6
1734041270000|2024-12-12 22:07:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734041280000|2024-12-12 22:08:00|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734041290000|2024-12-12 22:08:10|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|2
1734041300000|2024-12-12 22:08:20|42.4|42.22|42.35|42.17|42.41|42.23|42.35|42.17|8
1734041310000|2024-12-12 22:08:30|42.34|42.16|42.33|42.15|42.35|42.17|42.32|42.14|7
1734041320000|2024-12-12 22:08:40|42.34|42.16|42.3|42.12|42.34|42.16|42.3|42.12|3
1734041330000|2024-12-12 22:08:50|42.28|42.1|42.19|42.01|42.28|42.1|42.19|42.01|9
1734041340000|2024-12-12 22:09:00|42.18|42|42.13|41.95|42.18|42|42.12|41.94|14
1734041350000|2024-12-12 22:09:10|42.14|41.96|42.14|41.96|42.14|41.96|42.12|41.94|7
1734041360000|2024-12-12 22:09:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734041370000|2024-12-12 22:09:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734041380000|2024-12-12 22:09:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734041390000|2024-12-12 22:09:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734041410000|2024-12-12 22:10:10|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734041420000|2024-12-12 22:10:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734041430000|2024-12-12 22:10:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|4
1734041440000|2024-12-12 22:10:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734041450000|2024-12-12 22:10:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734041470000|2024-12-12 22:11:10|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1734041480000|2024-12-12 22:11:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734041490000|2024-12-12 22:11:30|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734041500000|2024-12-12 22:11:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734041510000|2024-12-12 22:11:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734041520000|2024-12-12 22:12:00|42.14|41.96|42.16|41.98|42.17|41.99|42.14|41.96|3
1734041530000|2024-12-12 22:12:10|42.17|41.99|42.15|41.97|42.19|42.01|42.15|41.97|6
1734041540000|2024-12-12 22:12:20|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|6
1734041550000|2024-12-12 22:12:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734041560000|2024-12-12 22:12:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734041570000|2024-12-12 22:12:50|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1734041580000|2024-12-12 22:13:00|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|7
1734041610000|2024-12-12 22:13:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734041650000|2024-12-12 22:14:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734041670000|2024-12-12 22:14:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734041690000|2024-12-12 22:14:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734041700000|2024-12-12 22:15:00|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|2
1734041710000|2024-12-12 22:15:10|42.15|41.97|42.23|42.05|42.23|42.05|42.15|41.97|7
1734041720000|2024-12-12 22:15:20|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|8
1734041730000|2024-12-12 22:15:30|42.22|42.04|42.22|42.04|42.22|42.04|42.2|42.02|9
1734041740000|2024-12-12 22:15:40|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|5
1734041750000|2024-12-12 22:15:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734041760000|2024-12-12 22:16:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734041770000|2024-12-12 22:16:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734041780000|2024-12-12 22:16:20|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734041790000|2024-12-12 22:16:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734041800000|2024-12-12 22:16:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734041810000|2024-12-12 22:16:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734041820000|2024-12-12 22:17:00|42.25|42.07|42.25|42.07|42.26|42.08|42.24|42.06|4
1734041830000|2024-12-12 22:17:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734041840000|2024-12-12 22:17:20|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|5
1734041850000|2024-12-12 22:17:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734041860000|2024-12-12 22:17:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734041870000|2024-12-12 22:17:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734041880000|2024-12-12 22:18:00|42.18|42|42.1|41.92|42.18|42|42.1|41.92|6
1734041890000|2024-12-12 22:18:10|42.13|41.95|42.13|41.95|42.13|41.95|42.11|41.93|4
1734041900000|2024-12-12 22:18:20|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1734041910000|2024-12-12 22:18:30|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734041920000|2024-12-12 22:18:40|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|6
1734041960000|2024-12-12 22:19:20|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|5
1734042000000|2024-12-12 22:20:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734042010000|2024-12-12 22:20:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1734042030000|2024-12-12 22:20:30|42.06|41.88|42|41.82|42.06|41.88|42|41.82|4
1734042040000|2024-12-12 22:20:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734042050000|2024-12-12 22:20:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1734042060000|2024-12-12 22:21:00|42.02|41.84|42|41.82|42.02|41.84|42|41.82|2
1734042070000|2024-12-12 22:21:10|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|3
1734042080000|2024-12-12 22:21:20|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|2
1734042090000|2024-12-12 22:21:30|42.08|41.9|42.13|41.95|42.13|41.95|42.08|41.9|5
1734042100000|2024-12-12 22:21:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734042110000|2024-12-12 22:21:50|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1734042140000|2024-12-12 22:22:20|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1734042160000|2024-12-12 22:22:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734042170000|2024-12-12 22:22:50|42.19|42.01|42.18|42|42.2|42.02|42.18|42|4
1734042180000|2024-12-12 22:23:00|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1734042190000|2024-12-12 22:23:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734042200000|2024-12-12 22:23:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734042210000|2024-12-12 22:23:30|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1734042230000|2024-12-12 22:23:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734042240000|2024-12-12 22:24:00|42.24|42.06|42.1|41.92|42.24|42.06|42.1|41.92|11
1734042250000|2024-12-12 22:24:10|42.11|41.93|42.15|41.97|42.15|41.97|42.11|41.93|2
1734042260000|2024-12-12 22:24:20|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734042270000|2024-12-12 22:24:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734042280000|2024-12-12 22:24:40|42.21|42.03|42.21|42.03|42.22|42.04|42.2|42.02|5
1734042290000|2024-12-12 22:24:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734042300000|2024-12-12 22:25:00|42.24|42.06|42.26|42.08|42.26|42.08|42.23|42.05|4
1734042310000|2024-12-12 22:25:10|42.27|42.09|42.36|42.18|42.36|42.18|42.27|42.09|3
1734042320000|2024-12-12 22:25:20|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|2
1734042340000|2024-12-12 22:25:40|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|3
1734042350000|2024-12-12 22:25:50|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734042360000|2024-12-12 22:26:00|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|3
1734042370000|2024-12-12 22:26:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734042380000|2024-12-12 22:26:20|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734042390000|2024-12-12 22:26:30|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1734042400000|2024-12-12 22:26:40|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734042410000|2024-12-12 22:26:50|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|4
1734042420000|2024-12-12 22:27:00|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734042440000|2024-12-12 22:27:20|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734042450000|2024-12-12 22:27:30|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734042480000|2024-12-12 22:28:00|42.39|42.21|42.47|42.29|42.47|42.29|42.39|42.21|7
1734042490000|2024-12-12 22:28:10|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734042500000|2024-12-12 22:28:20|42.46|42.28|42.42|42.24|42.46|42.28|42.42|42.24|6
1734042510000|2024-12-12 22:28:30|42.41|42.23|42.39|42.21|42.41|42.23|42.39|42.21|3
1734042520000|2024-12-12 22:28:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734042530000|2024-12-12 22:28:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734042540000|2024-12-12 22:29:00|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734042550000|2024-12-12 22:29:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734042560000|2024-12-12 22:29:20|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734042570000|2024-12-12 22:29:30|42.4|42.22|42.35|42.17|42.4|42.22|42.35|42.17|6
1734042610000|2024-12-12 22:30:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734042620000|2024-12-12 22:30:20|42.38|42.2|42.41|42.23|42.41|42.23|42.38|42.2|5
1734042630000|2024-12-12 22:30:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734042650000|2024-12-12 22:30:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734042660000|2024-12-12 22:31:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734042670000|2024-12-12 22:31:10|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734042680000|2024-12-12 22:31:20|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734042690000|2024-12-12 22:31:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734042700000|2024-12-12 22:31:40|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|3
1734042720000|2024-12-12 22:32:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734042740000|2024-12-12 22:32:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734042760000|2024-12-12 22:32:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734042770000|2024-12-12 22:32:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734042780000|2024-12-12 22:33:00|42.35|42.17|42.34|42.16|42.36|42.18|42.34|42.16|4
1734042790000|2024-12-12 22:33:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734042800000|2024-12-12 22:33:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734042810000|2024-12-12 22:33:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734042820000|2024-12-12 22:33:40|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734042840000|2024-12-12 22:34:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734042850000|2024-12-12 22:34:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734042880000|2024-12-12 22:34:40|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1734042890000|2024-12-12 22:34:50|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|3
1734042900000|2024-12-12 22:35:00|42.41|42.23|42.37|42.19|42.41|42.23|42.37|42.19|4
1734042910000|2024-12-12 22:35:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734042920000|2024-12-12 22:35:20|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734042930000|2024-12-12 22:35:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734042940000|2024-12-12 22:35:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734042970000|2024-12-12 22:36:10|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|3
1734042980000|2024-12-12 22:36:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734042990000|2024-12-12 22:36:30|42.28|42.1|42.29|42.11|42.3|42.12|42.28|42.1|4
1734043010000|2024-12-12 22:36:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734043020000|2024-12-12 22:37:00|42.27|42.09|42.24|42.06|42.27|42.09|42.24|42.06|3
1734043030000|2024-12-12 22:37:10|42.23|42.05|42.19|42.01|42.23|42.05|42.19|42.01|4
1734043040000|2024-12-12 22:37:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734043050000|2024-12-12 22:37:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734043060000|2024-12-12 22:37:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734043080000|2024-12-12 22:38:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734043090000|2024-12-12 22:38:10|42.2|42.02|42.23|42.05|42.23|42.05|42.2|42.02|4
1734043100000|2024-12-12 22:38:20|42.25|42.07|42.26|42.08|42.26|42.08|42.23|42.05|4
1734043110000|2024-12-12 22:38:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734043120000|2024-12-12 22:38:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734043130000|2024-12-12 22:38:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734043150000|2024-12-12 22:39:10|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|3
1734043160000|2024-12-12 22:39:20|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|3
1734043170000|2024-12-12 22:39:30|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|4
1734043180000|2024-12-12 22:39:40|42.44|42.26|42.5|42.32|42.5|42.32|42.44|42.26|6
1734043190000|2024-12-12 22:39:50|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1734043200000|2024-12-12 22:40:00|42.49|42.31|42.43|42.25|42.49|42.31|42.43|42.25|5
1734043210000|2024-12-12 22:40:10|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|4
1734043220000|2024-12-12 22:40:20|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|3
1734043240000|2024-12-12 22:40:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734043250000|2024-12-12 22:40:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734043260000|2024-12-12 22:41:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734043270000|2024-12-12 22:41:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734043310000|2024-12-12 22:41:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734043330000|2024-12-12 22:42:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734043370000|2024-12-12 22:42:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734043380000|2024-12-12 22:43:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734043400000|2024-12-12 22:43:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734043410000|2024-12-12 22:43:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734043450000|2024-12-12 22:44:10|42.55|42.37|42.59|42.41|42.59|42.41|42.55|42.37|5
1734043460000|2024-12-12 22:44:20|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|5
1734043470000|2024-12-12 22:44:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734043480000|2024-12-12 22:44:40|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734043490000|2024-12-12 22:44:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734043510000|2024-12-12 22:45:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734043540000|2024-12-12 22:45:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734043560000|2024-12-12 22:46:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734043590000|2024-12-12 22:46:30|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1734043600000|2024-12-12 22:46:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734043620000|2024-12-12 22:47:00|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734043630000|2024-12-12 22:47:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734043640000|2024-12-12 22:47:20|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734043650000|2024-12-12 22:47:30|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734043660000|2024-12-12 22:47:40|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734043670000|2024-12-12 22:47:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734043680000|2024-12-12 22:48:00|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|9
1734043690000|2024-12-12 22:48:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734043700000|2024-12-12 22:48:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734043710000|2024-12-12 22:48:30|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|4
1734043770000|2024-12-12 22:49:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734043790000|2024-12-12 22:49:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734043800000|2024-12-12 22:50:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734043810000|2024-12-12 22:50:10|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734043820000|2024-12-12 22:50:20|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|4
1734043840000|2024-12-12 22:50:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734043850000|2024-12-12 22:50:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|4
1734043860000|2024-12-12 22:51:00|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734043920000|2024-12-12 22:52:00|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734043940000|2024-12-12 22:52:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734043960000|2024-12-12 22:52:40|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|2
1734043970000|2024-12-12 22:52:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734043980000|2024-12-12 22:53:00|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734044020000|2024-12-12 22:53:40|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1734044030000|2024-12-12 22:53:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734044050000|2024-12-12 22:54:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734044060000|2024-12-12 22:54:20|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|3
1734044100000|2024-12-12 22:55:00|42.65|42.47|42.6|42.42|42.65|42.47|42.6|42.42|4
1734044110000|2024-12-12 22:55:10|42.59|42.41|42.56|42.38|42.59|42.41|42.56|42.38|6
1734044120000|2024-12-12 22:55:20|42.55|42.37|42.51|42.33|42.55|42.37|42.51|42.33|5
1734044130000|2024-12-12 22:55:30|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734044140000|2024-12-12 22:55:40|42.47|42.29|42.42|42.24|42.47|42.29|42.42|42.24|7
1734044170000|2024-12-12 22:56:10|42.43|42.25|42.47|42.29|42.49|42.31|42.43|42.25|5
1734044180000|2024-12-12 22:56:20|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734044190000|2024-12-12 22:56:30|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|4
1734044200000|2024-12-12 22:56:40|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734044210000|2024-12-12 22:56:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734044220000|2024-12-12 22:57:00|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|6
1734044230000|2024-12-12 22:57:10|42.48|42.3|42.58|42.4|42.58|42.4|42.46|42.28|8
1734044240000|2024-12-12 22:57:20|42.59|42.41|42.58|42.4|42.59|42.41|42.57|42.39|3
1734044250000|2024-12-12 22:57:30|42.57|42.39|42.61|42.43|42.61|42.43|42.57|42.39|6
1734044260000|2024-12-12 22:57:40|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|3
1734044270000|2024-12-12 22:57:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734044280000|2024-12-12 22:58:00|42.62|42.44|42.55|42.37|42.62|42.44|42.55|42.37|8
1734044290000|2024-12-12 22:58:10|42.54|42.36|42.48|42.3|42.54|42.36|42.46|42.28|11
1734044300000|2024-12-12 22:58:20|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|2
1734044310000|2024-12-12 22:58:30|42.52|42.34|42.55|42.37|42.55|42.37|42.52|42.34|3
1734044320000|2024-12-12 22:58:40|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1734044330000|2024-12-12 22:58:50|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|5
1734044340000|2024-12-12 22:59:00|42.51|42.33|42.52|42.34|42.53|42.35|42.51|42.33|4
1734044350000|2024-12-12 22:59:10|42.55|42.37|42.54|42.36|42.56|42.38|42.54|42.36|4
1734044360000|2024-12-12 22:59:20|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734044370000|2024-12-12 22:59:30|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734044380000|2024-12-12 22:59:40|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734044390000|2024-12-12 22:59:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734044400000|2024-12-12 23:00:00|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734044410000|2024-12-12 23:00:10|42.58|42.4|42.55|42.37|42.58|42.4|42.55|42.37|6
1734044420000|2024-12-12 23:00:20|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734044440000|2024-12-12 23:00:40|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734044450000|2024-12-12 23:00:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734044460000|2024-12-12 23:01:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734044470000|2024-12-12 23:01:10|42.55|42.37|42.55|42.37|42.56|42.38|42.54|42.36|5
1734044480000|2024-12-12 23:01:20|42.56|42.38|42.55|42.37|42.57|42.39|42.54|42.36|6
1734044490000|2024-12-12 23:01:30|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734044500000|2024-12-12 23:01:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734044520000|2024-12-12 23:02:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734044530000|2024-12-12 23:02:10|42.56|42.38|42.57|42.39|42.57|42.39|42.55|42.37|4
1734044540000|2024-12-12 23:02:20|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734044560000|2024-12-12 23:02:40|42.59|42.41|42.63|42.45|42.63|42.45|42.59|42.41|4
1734044580000|2024-12-12 23:03:00|42.64|42.46|42.64|42.46|42.66|42.48|42.64|42.46|5
1734044590000|2024-12-12 23:03:10|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|4
1734044600000|2024-12-12 23:03:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734044610000|2024-12-12 23:03:30|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1734044620000|2024-12-12 23:03:40|42.61|42.43|42.6|42.42|42.62|42.44|42.6|42.42|4
1734044630000|2024-12-12 23:03:50|42.59|42.41|42.56|42.38|42.6|42.42|42.55|42.37|10
1734044640000|2024-12-12 23:04:00|42.57|42.39|42.48|42.3|42.57|42.39|42.48|42.3|10
1734044650000|2024-12-12 23:04:10|42.5|42.32|42.5|42.32|42.5|42.32|42.46|42.28|9
1734044660000|2024-12-12 23:04:20|42.48|42.3|42.51|42.33|42.52|42.34|42.48|42.3|7
1734044670000|2024-12-12 23:04:30|42.53|42.35|42.5|42.32|42.56|42.38|42.5|42.32|11
1734044680000|2024-12-12 23:04:40|42.51|42.33|42.54|42.36|42.54|42.36|42.5|42.32|5
1734044690000|2024-12-12 23:04:50|42.53|42.35|42.51|42.33|42.53|42.35|42.49|42.31|7
1734044700000|2024-12-12 23:05:00|42.52|42.34|42.53|42.35|42.53|42.35|42.51|42.33|6
1734044710000|2024-12-12 23:05:10|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734044720000|2024-12-12 23:05:20|42.53|42.35|42.53|42.35|42.54|42.36|42.52|42.34|8
1734044730000|2024-12-12 23:05:30|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734044740000|2024-12-12 23:05:40|42.53|42.35|42.52|42.34|42.53|42.35|42.47|42.29|10
1734044750000|2024-12-12 23:05:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734044760000|2024-12-12 23:06:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|4
1734044770000|2024-12-12 23:06:10|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734044790000|2024-12-12 23:06:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734044800000|2024-12-12 23:06:40|42.54|42.36|42.55|42.37|42.55|42.37|42.53|42.35|4
1734044820000|2024-12-12 23:07:00|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734044830000|2024-12-12 23:07:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734044840000|2024-12-12 23:07:20|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734044850000|2024-12-12 23:07:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734044860000|2024-12-12 23:07:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734044880000|2024-12-12 23:08:00|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|4
1734044890000|2024-12-12 23:08:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734044900000|2024-12-12 23:08:20|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1734044910000|2024-12-12 23:08:30|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734044920000|2024-12-12 23:08:40|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734044940000|2024-12-12 23:09:00|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734044950000|2024-12-12 23:09:10|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1734044960000|2024-12-12 23:09:20|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734044970000|2024-12-12 23:09:30|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734044980000|2024-12-12 23:09:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734044990000|2024-12-12 23:09:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734045000000|2024-12-12 23:10:00|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734045010000|2024-12-12 23:10:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734045020000|2024-12-12 23:10:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734045040000|2024-12-12 23:10:40|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734045070000|2024-12-12 23:11:10|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|3
1734045080000|2024-12-12 23:11:20|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|4
1734045090000|2024-12-12 23:11:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734045100000|2024-12-12 23:11:40|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|5
1734045120000|2024-12-12 23:12:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1734045130000|2024-12-12 23:12:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734045190000|2024-12-12 23:13:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734045300000|2024-12-12 23:15:00|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734045340000|2024-12-12 23:15:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734045350000|2024-12-12 23:15:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734045360000|2024-12-12 23:16:00|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734045370000|2024-12-12 23:16:10|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734045380000|2024-12-12 23:16:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734045410000|2024-12-12 23:16:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734045420000|2024-12-12 23:17:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1734045430000|2024-12-12 23:17:10|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1734045440000|2024-12-12 23:17:20|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734045450000|2024-12-12 23:17:30|42.59|42.41|42.57|42.39|42.59|42.41|42.56|42.38|6
1734045460000|2024-12-12 23:17:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734045470000|2024-12-12 23:17:50|42.57|42.39|42.56|42.38|42.58|42.4|42.56|42.38|4
1734045480000|2024-12-12 23:18:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734045490000|2024-12-12 23:18:10|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734045510000|2024-12-12 23:18:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734045520000|2024-12-12 23:18:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1734045550000|2024-12-12 23:19:10|42.53|42.35|42.36|42.18|42.53|42.35|42.34|42.16|21
1734045560000|2024-12-12 23:19:20|42.38|42.2|42.36|42.18|42.39|42.21|42.35|42.17|8
1734045570000|2024-12-12 23:19:30|42.38|42.2|42.41|42.23|42.41|42.23|42.38|42.2|6
1734045580000|2024-12-12 23:19:40|42.39|42.21|42.4|42.22|42.41|42.23|42.39|42.21|4
1734045590000|2024-12-12 23:19:50|42.39|42.21|42.38|42.2|42.39|42.21|42.37|42.19|3
1734045600000|2024-12-12 23:20:00|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734045610000|2024-12-12 23:20:10|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1734045620000|2024-12-12 23:20:20|42.35|42.17|42.38|42.2|42.38|42.2|42.35|42.17|3
1734045630000|2024-12-12 23:20:30|42.39|42.21|42.38|42.2|42.39|42.21|42.37|42.19|6
1734045640000|2024-12-12 23:20:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734045660000|2024-12-12 23:21:00|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|6
1734045680000|2024-12-12 23:21:20|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1734045690000|2024-12-12 23:21:30|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1734045700000|2024-12-12 23:21:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734045710000|2024-12-12 23:21:50|42.4|42.22|42.36|42.18|42.4|42.22|42.35|42.17|3
1734045720000|2024-12-12 23:22:00|42.35|42.17|42.35|42.17|42.35|42.17|42.33|42.15|4
1734045730000|2024-12-12 23:22:10|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|6
1734045740000|2024-12-12 23:22:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734045750000|2024-12-12 23:22:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1734045760000|2024-12-12 23:22:40|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|4
1734045770000|2024-12-12 23:22:50|42.33|42.15|42.35|42.17|42.35|42.17|42.32|42.14|5
1734045780000|2024-12-12 23:23:00|42.34|42.16|42.35|42.17|42.35|42.17|42.33|42.15|6
1734045790000|2024-12-12 23:23:10|42.36|42.18|42.33|42.15|42.36|42.18|42.33|42.15|4
1734045800000|2024-12-12 23:23:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734045820000|2024-12-12 23:23:40|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734045830000|2024-12-12 23:23:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734045840000|2024-12-12 23:24:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734045850000|2024-12-12 23:24:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734045880000|2024-12-12 23:24:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734045900000|2024-12-12 23:25:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734045910000|2024-12-12 23:25:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734045920000|2024-12-12 23:25:20|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|2
1734045930000|2024-12-12 23:25:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734045940000|2024-12-12 23:25:40|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1734045950000|2024-12-12 23:25:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734045960000|2024-12-12 23:26:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734045970000|2024-12-12 23:26:10|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734045980000|2024-12-12 23:26:20|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1734045990000|2024-12-12 23:26:30|42.39|42.21|42.38|42.2|42.39|42.21|42.37|42.19|3
1734046000000|2024-12-12 23:26:40|42.39|42.21|42.37|42.19|42.39|42.21|42.36|42.18|5
1734046010000|2024-12-12 23:26:50|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734046020000|2024-12-12 23:27:00|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734046030000|2024-12-12 23:27:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734046040000|2024-12-12 23:27:20|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734046050000|2024-12-12 23:27:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734046060000|2024-12-12 23:27:40|42.34|42.16|42.36|42.18|42.36|42.18|42.33|42.15|7
1734046080000|2024-12-12 23:28:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734046090000|2024-12-12 23:28:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734046100000|2024-12-12 23:28:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734046110000|2024-12-12 23:28:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734046120000|2024-12-12 23:28:40|42.38|42.2|42.43|42.25|42.43|42.25|42.38|42.2|3
1734046140000|2024-12-12 23:29:00|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734046150000|2024-12-12 23:29:10|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734046170000|2024-12-12 23:29:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734046190000|2024-12-12 23:29:50|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734046200000|2024-12-12 23:30:00|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734046220000|2024-12-12 23:30:20|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734046250000|2024-12-12 23:30:50|42.46|42.28|42.5|42.32|42.5|42.32|42.46|42.28|4
1734046260000|2024-12-12 23:31:00|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|3
1734046270000|2024-12-12 23:31:10|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734046280000|2024-12-12 23:31:20|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|5
1734046290000|2024-12-12 23:31:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734046300000|2024-12-12 23:31:40|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734046330000|2024-12-12 23:32:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734046340000|2024-12-12 23:32:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734046350000|2024-12-12 23:32:30|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734046360000|2024-12-12 23:32:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046370000|2024-12-12 23:32:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734046380000|2024-12-12 23:33:00|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|2
1734046390000|2024-12-12 23:33:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734046400000|2024-12-12 23:33:20|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734046410000|2024-12-12 23:33:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046420000|2024-12-12 23:33:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734046430000|2024-12-12 23:33:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734046440000|2024-12-12 23:34:00|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734046450000|2024-12-12 23:34:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734046460000|2024-12-12 23:34:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046470000|2024-12-12 23:34:30|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734046480000|2024-12-12 23:34:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046490000|2024-12-12 23:34:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734046500000|2024-12-12 23:35:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734046510000|2024-12-12 23:35:10|42.56|42.38|42.55|42.37|42.56|42.38|42.54|42.36|3
1734046520000|2024-12-12 23:35:20|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734046530000|2024-12-12 23:35:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734046540000|2024-12-12 23:35:40|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1734046550000|2024-12-12 23:35:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734046560000|2024-12-12 23:36:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734046580000|2024-12-12 23:36:20|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734046590000|2024-12-12 23:36:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046600000|2024-12-12 23:36:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734046610000|2024-12-12 23:36:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734046620000|2024-12-12 23:37:00|42.52|42.34|42.53|42.35|42.53|42.35|42.51|42.33|4
1734046630000|2024-12-12 23:37:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734046640000|2024-12-12 23:37:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734046650000|2024-12-12 23:37:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734046660000|2024-12-12 23:37:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734046670000|2024-12-12 23:37:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046680000|2024-12-12 23:38:00|42.52|42.34|42.51|42.33|42.52|42.34|42.5|42.32|3
1734046690000|2024-12-12 23:38:10|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734046700000|2024-12-12 23:38:20|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1734046710000|2024-12-12 23:38:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734046720000|2024-12-12 23:38:40|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734046740000|2024-12-12 23:39:00|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734046750000|2024-12-12 23:39:10|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1734046760000|2024-12-12 23:39:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734046770000|2024-12-12 23:39:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734046780000|2024-12-12 23:39:40|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734046790000|2024-12-12 23:39:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734046800000|2024-12-12 23:40:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734046810000|2024-12-12 23:40:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|6
1734046820000|2024-12-12 23:40:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734046830000|2024-12-12 23:40:30|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734046850000|2024-12-12 23:40:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734046860000|2024-12-12 23:41:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734046910000|2024-12-12 23:41:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734046960000|2024-12-12 23:42:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734046980000|2024-12-12 23:43:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734047000000|2024-12-12 23:43:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734047090000|2024-12-12 23:44:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734047110000|2024-12-12 23:45:10|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734047130000|2024-12-12 23:45:30|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|2
1734047140000|2024-12-12 23:45:40|42.56|42.38|42.59|42.41|42.59|42.41|42.56|42.38|2
1734047150000|2024-12-12 23:45:50|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734047160000|2024-12-12 23:46:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734047170000|2024-12-12 23:46:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734047180000|2024-12-12 23:46:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734047200000|2024-12-12 23:46:40|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734047210000|2024-12-12 23:46:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734047220000|2024-12-12 23:47:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734047230000|2024-12-12 23:47:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734047240000|2024-12-12 23:47:20|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|5
1734047250000|2024-12-12 23:47:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734047260000|2024-12-12 23:47:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734047270000|2024-12-12 23:47:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734047280000|2024-12-12 23:48:00|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734047290000|2024-12-12 23:48:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734047300000|2024-12-12 23:48:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734047310000|2024-12-12 23:48:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734047330000|2024-12-12 23:48:50|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734047350000|2024-12-12 23:49:10|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734047360000|2024-12-12 23:49:20|42.6|42.42|42.59|42.41|42.6|42.42|42.58|42.4|4
1734047370000|2024-12-12 23:49:30|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734047380000|2024-12-12 23:49:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734047400000|2024-12-12 23:50:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734047410000|2024-12-12 23:50:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734047430000|2024-12-12 23:50:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734047440000|2024-12-12 23:50:40|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734047450000|2024-12-12 23:50:50|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734047460000|2024-12-12 23:51:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734047470000|2024-12-12 23:51:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734047480000|2024-12-12 23:51:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734047500000|2024-12-12 23:51:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734047510000|2024-12-12 23:51:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734047540000|2024-12-12 23:52:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734047580000|2024-12-12 23:53:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734047700000|2024-12-12 23:55:00|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734047710000|2024-12-12 23:55:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1734047720000|2024-12-12 23:55:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734047730000|2024-12-12 23:55:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734047760000|2024-12-12 23:56:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734047840000|2024-12-12 23:57:20|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734047870000|2024-12-12 23:57:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734047880000|2024-12-12 23:58:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734047890000|2024-12-12 23:58:10|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734047900000|2024-12-12 23:58:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734047940000|2024-12-12 23:59:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1733961600000|2024-12-12 00:00:00|43.68|43.46|43.68|43.46|43.68|43.46|43.68|43.46|1
1733961610000|2024-12-12 00:00:10|43.69|43.47|43.68|43.46|43.69|43.47|43.68|43.46|4
1733961620000|2024-12-12 00:00:20|43.69|43.47|43.72|43.5|43.72|43.5|43.69|43.47|4
1733961630000|2024-12-12 00:00:30|43.74|43.52|43.76|43.54|43.76|43.54|43.74|43.52|3
1733961640000|2024-12-12 00:00:40|43.77|43.55|43.76|43.54|43.78|43.56|43.76|43.54|6
1733961650000|2024-12-12 00:00:50|43.75|43.53|43.75|43.53|43.75|43.53|43.75|43.53|1
1733961660000|2024-12-12 00:01:00|43.76|43.54|43.75|43.53|43.76|43.54|43.75|43.53|2
1733961670000|2024-12-12 00:01:10|43.74|43.52|43.74|43.52|43.75|43.53|43.74|43.52|3
1733961710000|2024-12-12 00:01:50|43.71|43.49|43.72|43.5|43.72|43.5|43.71|43.49|6
1733961720000|2024-12-12 00:02:00|43.73|43.51|43.71|43.49|43.73|43.51|43.71|43.49|2
1733961730000|2024-12-12 00:02:10|43.7|43.48|43.64|43.42|43.7|43.48|43.64|43.42|5
1733961740000|2024-12-12 00:02:20|43.63|43.41|43.57|43.35|43.63|43.41|43.57|43.35|9
1733961750000|2024-12-12 00:02:30|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733961760000|2024-12-12 00:02:40|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733961770000|2024-12-12 00:02:50|43.53|43.31|43.51|43.29|43.53|43.31|43.51|43.29|3
1733961780000|2024-12-12 00:03:00|43.52|43.3|43.52|43.3|43.52|43.3|43.51|43.29|3
1733961790000|2024-12-12 00:03:10|43.54|43.32|43.59|43.37|43.59|43.37|43.54|43.32|6
1733961800000|2024-12-12 00:03:20|43.6|43.38|43.6|43.38|43.61|43.39|43.59|43.37|7
1733961810000|2024-12-12 00:03:30|43.59|43.37|43.58|43.36|43.6|43.38|43.58|43.36|4
1733961820000|2024-12-12 00:03:40|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1733961830000|2024-12-12 00:03:50|43.6|43.38|43.6|43.38|43.6|43.38|43.6|43.38|1
1733961840000|2024-12-12 00:04:00|43.59|43.37|43.54|43.32|43.59|43.37|43.54|43.32|5
1733961850000|2024-12-12 00:04:10|43.55|43.33|43.54|43.32|43.55|43.33|43.54|43.32|4
1733961860000|2024-12-12 00:04:20|43.55|43.33|43.53|43.31|43.55|43.33|43.53|43.31|3
1733961870000|2024-12-12 00:04:30|43.52|43.3|43.54|43.32|43.54|43.32|43.52|43.3|3
1733961880000|2024-12-12 00:04:40|43.55|43.33|43.54|43.32|43.55|43.33|43.54|43.32|2
1733961890000|2024-12-12 00:04:50|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733961900000|2024-12-12 00:05:00|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733961920000|2024-12-12 00:05:20|43.51|43.29|43.48|43.26|43.51|43.29|43.48|43.26|4
1733961930000|2024-12-12 00:05:30|43.47|43.25|43.47|43.25|43.48|43.26|43.47|43.25|3
1733961940000|2024-12-12 00:05:40|43.45|43.23|43.48|43.26|43.48|43.26|43.45|43.23|3
1733961950000|2024-12-12 00:05:50|43.49|43.27|43.53|43.31|43.53|43.31|43.48|43.26|5
1733961960000|2024-12-12 00:06:00|43.52|43.3|43.51|43.29|43.52|43.3|43.51|43.29|2
1733961970000|2024-12-12 00:06:10|43.52|43.3|43.53|43.31|43.54|43.32|43.51|43.29|5
1733961980000|2024-12-12 00:06:20|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733961990000|2024-12-12 00:06:30|43.55|43.33|43.57|43.35|43.57|43.35|43.55|43.33|3
1733962000000|2024-12-12 00:06:40|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733962010000|2024-12-12 00:06:50|43.58|43.36|43.58|43.36|43.59|43.37|43.57|43.35|4
1733962020000|2024-12-12 00:07:00|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733962030000|2024-12-12 00:07:10|43.56|43.34|43.53|43.31|43.56|43.34|43.52|43.3|6
1733962040000|2024-12-12 00:07:20|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733962050000|2024-12-12 00:07:30|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|2
1733962060000|2024-12-12 00:07:40|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|4
1733962070000|2024-12-12 00:07:50|43.59|43.37|43.57|43.35|43.59|43.37|43.57|43.35|4
1733962080000|2024-12-12 00:08:00|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|4
1733962090000|2024-12-12 00:08:10|43.56|43.34|43.53|43.31|43.56|43.34|43.53|43.31|3
1733962100000|2024-12-12 00:08:20|43.52|43.3|43.51|43.29|43.52|43.3|43.51|43.29|2
1733962110000|2024-12-12 00:08:30|43.52|43.3|43.51|43.29|43.52|43.3|43.51|43.29|2
1733962120000|2024-12-12 00:08:40|43.5|43.28|43.49|43.27|43.5|43.28|43.49|43.27|2
1733962130000|2024-12-12 00:08:50|43.5|43.28|43.5|43.28|43.5|43.28|43.49|43.27|3
1733962140000|2024-12-12 00:09:00|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733962150000|2024-12-12 00:09:10|43.53|43.31|43.5|43.28|43.53|43.31|43.5|43.28|4
1733962160000|2024-12-12 00:09:20|43.49|43.27|43.51|43.29|43.51|43.29|43.49|43.27|3
1733962170000|2024-12-12 00:09:30|43.5|43.28|43.47|43.25|43.5|43.28|43.46|43.24|5
1733962180000|2024-12-12 00:09:40|43.46|43.24|43.44|43.22|43.46|43.24|43.44|43.22|3
1733962190000|2024-12-12 00:09:50|43.43|43.21|43.43|43.21|43.44|43.22|43.42|43.2|5
1733962200000|2024-12-12 00:10:00|43.44|43.22|43.49|43.27|43.49|43.27|43.44|43.22|7
1733962210000|2024-12-12 00:10:10|43.5|43.28|43.49|43.27|43.52|43.3|43.49|43.27|6
1733962220000|2024-12-12 00:10:20|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733962230000|2024-12-12 00:10:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733962240000|2024-12-12 00:10:40|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733962250000|2024-12-12 00:10:50|43.45|43.23|43.45|43.23|43.45|43.23|43.44|43.22|3
1733962260000|2024-12-12 00:11:00|43.44|43.22|43.45|43.23|43.45|43.23|43.44|43.22|2
1733962270000|2024-12-12 00:11:10|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733962280000|2024-12-12 00:11:20|43.47|43.25|43.46|43.24|43.48|43.26|43.46|43.24|3
1733962290000|2024-12-12 00:11:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733962300000|2024-12-12 00:11:40|43.48|43.26|43.51|43.29|43.51|43.29|43.48|43.26|4
1733962320000|2024-12-12 00:12:00|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733962330000|2024-12-12 00:12:10|43.53|43.31|43.57|43.35|43.57|43.35|43.53|43.31|4
1733962340000|2024-12-12 00:12:20|43.58|43.36|43.59|43.37|43.59|43.37|43.58|43.36|2
1733962350000|2024-12-12 00:12:30|43.6|43.38|43.61|43.39|43.61|43.39|43.6|43.38|2
1733962360000|2024-12-12 00:12:40|43.62|43.4|43.66|43.44|43.66|43.44|43.62|43.4|5
1733962370000|2024-12-12 00:12:50|43.65|43.43|43.65|43.43|43.66|43.44|43.64|43.42|5
1733962380000|2024-12-12 00:13:00|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|6
1733962390000|2024-12-12 00:13:10|43.64|43.42|43.65|43.43|43.65|43.43|43.64|43.42|4
1733962400000|2024-12-12 00:13:20|43.64|43.42|43.65|43.43|43.65|43.43|43.64|43.42|4
1733962420000|2024-12-12 00:13:40|43.64|43.42|43.65|43.43|43.65|43.43|43.64|43.42|8
1733962430000|2024-12-12 00:13:50|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|2
1733962440000|2024-12-12 00:14:00|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|2
1733962450000|2024-12-12 00:14:10|43.61|43.39|43.58|43.36|43.61|43.39|43.58|43.36|4
1733962460000|2024-12-12 00:14:20|43.59|43.37|43.6|43.38|43.6|43.38|43.59|43.37|2
1733962470000|2024-12-12 00:14:30|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733962480000|2024-12-12 00:14:40|43.63|43.41|43.63|43.41|43.63|43.41|43.63|43.41|1
1733962490000|2024-12-12 00:14:50|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1733962500000|2024-12-12 00:15:00|43.63|43.41|43.63|43.41|43.64|43.42|43.62|43.4|5
1733962510000|2024-12-12 00:15:10|43.61|43.39|43.59|43.37|43.61|43.39|43.59|43.37|3
1733962520000|2024-12-12 00:15:20|43.6|43.38|43.62|43.4|43.62|43.4|43.6|43.38|3
1733962530000|2024-12-12 00:15:30|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733962550000|2024-12-12 00:15:50|43.6|43.38|43.59|43.37|43.61|43.39|43.59|43.37|4
1733962560000|2024-12-12 00:16:00|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|4
1733962570000|2024-12-12 00:16:10|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|4
1733962580000|2024-12-12 00:16:20|43.57|43.35|43.57|43.35|43.6|43.38|43.57|43.35|3
1733962590000|2024-12-12 00:16:30|43.6|43.38|43.62|43.4|43.62|43.4|43.6|43.38|3
1733962600000|2024-12-12 00:16:40|43.63|43.41|43.65|43.43|43.65|43.43|43.63|43.41|3
1733962610000|2024-12-12 00:16:50|43.66|43.44|43.72|43.5|43.72|43.5|43.66|43.44|5
1733962620000|2024-12-12 00:17:00|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|4
1733962630000|2024-12-12 00:17:10|43.73|43.51|43.76|43.54|43.76|43.54|43.73|43.51|4
1733962640000|2024-12-12 00:17:20|43.8|43.58|43.81|43.59|43.81|43.59|43.8|43.58|2
1733962650000|2024-12-12 00:17:30|43.8|43.58|43.83|43.61|43.83|43.61|43.8|43.58|4
1733962660000|2024-12-12 00:17:40|43.84|43.62|43.83|43.61|43.85|43.63|43.82|43.6|7
1733962670000|2024-12-12 00:17:50|43.84|43.62|43.86|43.64|43.86|43.64|43.84|43.62|3
1733962680000|2024-12-12 00:18:00|43.87|43.65|43.87|43.65|43.87|43.65|43.86|43.64|3
1733962690000|2024-12-12 00:18:10|43.86|43.64|43.87|43.65|43.87|43.65|43.85|43.63|4
1733962710000|2024-12-12 00:18:30|43.86|43.64|43.85|43.63|43.86|43.64|43.85|43.63|2
1733962720000|2024-12-12 00:18:40|43.86|43.64|43.87|43.65|43.87|43.65|43.86|43.64|2
1733962730000|2024-12-12 00:18:50|43.86|43.64|43.87|43.65|43.89|43.67|43.86|43.64|5
1733962740000|2024-12-12 00:19:00|43.86|43.64|43.85|43.63|43.86|43.64|43.85|43.63|2
1733962750000|2024-12-12 00:19:10|43.84|43.62|43.8|43.58|43.84|43.62|43.8|43.58|4
1733962760000|2024-12-12 00:19:20|43.81|43.59|43.81|43.59|43.81|43.59|43.8|43.58|3
1733962770000|2024-12-12 00:19:30|43.82|43.6|43.81|43.59|43.82|43.6|43.8|43.58|6
1733962780000|2024-12-12 00:19:40|43.82|43.6|43.82|43.6|43.82|43.6|43.81|43.59|3
1733962810000|2024-12-12 00:20:10|43.81|43.59|43.81|43.59|43.81|43.59|43.81|43.59|1
1733962820000|2024-12-12 00:20:20|43.79|43.57|43.77|43.55|43.79|43.57|43.77|43.55|4
1733962830000|2024-12-12 00:20:30|43.76|43.54|43.77|43.55|43.77|43.55|43.76|43.54|2
1733962840000|2024-12-12 00:20:40|43.76|43.54|43.76|43.54|43.76|43.54|43.76|43.54|1
1733962850000|2024-12-12 00:20:50|43.74|43.52|43.74|43.52|43.74|43.52|43.73|43.51|3
1733962860000|2024-12-12 00:21:00|43.73|43.51|43.71|43.49|43.73|43.51|43.71|43.49|3
1733962870000|2024-12-12 00:21:10|43.7|43.48|43.67|43.45|43.7|43.48|43.66|43.44|7
1733962890000|2024-12-12 00:21:30|43.66|43.44|43.66|43.44|43.66|43.44|43.66|43.44|1
1733962900000|2024-12-12 00:21:40|43.67|43.45|43.59|43.37|43.71|43.49|43.59|43.37|14
1733962910000|2024-12-12 00:21:50|43.58|43.36|43.54|43.32|43.58|43.36|43.54|43.32|4
1733962920000|2024-12-12 00:22:00|43.55|43.33|43.61|43.39|43.61|43.39|43.55|43.33|13
1733962930000|2024-12-12 00:22:10|43.6|43.38|43.59|43.37|43.6|43.38|43.58|43.36|6
1733962940000|2024-12-12 00:22:20|43.6|43.38|43.6|43.38|43.6|43.38|43.6|43.38|1
1733962960000|2024-12-12 00:22:40|43.59|43.37|43.57|43.35|43.59|43.37|43.57|43.35|4
1733962970000|2024-12-12 00:22:50|43.56|43.34|43.57|43.35|43.57|43.35|43.56|43.34|2
1733962980000|2024-12-12 00:23:00|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733962990000|2024-12-12 00:23:10|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733963000000|2024-12-12 00:23:20|43.58|43.36|43.55|43.33|43.58|43.36|43.55|43.33|7
1733963010000|2024-12-12 00:23:30|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733963020000|2024-12-12 00:23:40|43.53|43.31|43.51|43.29|43.53|43.31|43.51|43.29|3
1733963030000|2024-12-12 00:23:50|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733963040000|2024-12-12 00:24:00|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733963050000|2024-12-12 00:24:10|43.53|43.31|43.48|43.26|43.53|43.31|43.48|43.26|4
1733963060000|2024-12-12 00:24:20|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733963070000|2024-12-12 00:24:30|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733963080000|2024-12-12 00:24:40|43.52|43.3|43.5|43.28|43.52|43.3|43.5|43.28|5
1733963090000|2024-12-12 00:24:50|43.49|43.27|43.49|43.27|43.49|43.27|43.48|43.26|3
1733963100000|2024-12-12 00:25:00|43.5|43.28|43.52|43.3|43.52|43.3|43.5|43.28|3
1733963110000|2024-12-12 00:25:10|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733963120000|2024-12-12 00:25:20|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733963130000|2024-12-12 00:25:30|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733963140000|2024-12-12 00:25:40|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733963160000|2024-12-12 00:26:00|43.53|43.31|43.53|43.31|43.54|43.32|43.53|43.31|3
1733963170000|2024-12-12 00:26:10|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733963180000|2024-12-12 00:26:20|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733963200000|2024-12-12 00:26:40|43.57|43.35|43.58|43.36|43.58|43.36|43.57|43.35|2
1733963220000|2024-12-12 00:27:00|43.57|43.35|43.58|43.36|43.58|43.36|43.57|43.35|2
1733963230000|2024-12-12 00:27:10|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733963240000|2024-12-12 00:27:20|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1733963270000|2024-12-12 00:27:50|43.56|43.34|43.54|43.32|43.56|43.34|43.54|43.32|3
1733963280000|2024-12-12 00:28:00|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733963290000|2024-12-12 00:28:10|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733963300000|2024-12-12 00:28:20|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1733963310000|2024-12-12 00:28:30|43.48|43.26|43.46|43.24|43.48|43.26|43.46|43.24|3
1733963320000|2024-12-12 00:28:40|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733963330000|2024-12-12 00:28:50|43.46|43.24|43.45|43.23|43.46|43.24|43.45|43.23|2
1733963340000|2024-12-12 00:29:00|43.44|43.22|43.42|43.2|43.44|43.22|43.42|43.2|3
1733963360000|2024-12-12 00:29:20|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733963400000|2024-12-12 00:30:00|43.42|43.2|43.47|43.25|43.47|43.25|43.42|43.2|4
1733963410000|2024-12-12 00:30:10|43.48|43.26|43.5|43.28|43.51|43.29|43.48|43.26|5
1733963420000|2024-12-12 00:30:20|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|6
1733963430000|2024-12-12 00:30:30|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1733963440000|2024-12-12 00:30:40|43.5|43.28|43.52|43.3|43.52|43.3|43.5|43.28|5
1733963450000|2024-12-12 00:30:50|43.53|43.31|43.55|43.33|43.56|43.34|43.53|43.31|4
1733963460000|2024-12-12 00:31:00|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733963470000|2024-12-12 00:31:10|43.52|43.3|43.51|43.29|43.52|43.3|43.51|43.29|2
1733963480000|2024-12-12 00:31:20|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733963490000|2024-12-12 00:31:30|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733963500000|2024-12-12 00:31:40|43.52|43.3|43.53|43.31|43.53|43.31|43.51|43.29|3
1733963520000|2024-12-12 00:32:00|43.52|43.3|43.5|43.28|43.52|43.3|43.5|43.28|3
1733963550000|2024-12-12 00:32:30|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|2
1733963560000|2024-12-12 00:32:40|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733963580000|2024-12-12 00:33:00|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733963590000|2024-12-12 00:33:10|43.52|43.3|43.52|43.3|43.52|43.3|43.51|43.29|5
1733963600000|2024-12-12 00:33:20|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|2
1733963610000|2024-12-12 00:33:30|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733963640000|2024-12-12 00:34:00|43.55|43.33|43.57|43.35|43.59|43.37|43.55|43.33|9
1733963650000|2024-12-12 00:34:10|43.58|43.36|43.56|43.34|43.58|43.36|43.56|43.34|3
1733963660000|2024-12-12 00:34:20|43.55|43.33|43.55|43.33|43.55|43.33|43.54|43.32|3
1733963670000|2024-12-12 00:34:30|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733963680000|2024-12-12 00:34:40|43.52|43.3|43.55|43.33|43.55|43.33|43.52|43.3|6
1733963700000|2024-12-12 00:35:00|43.54|43.32|43.51|43.29|43.54|43.32|43.51|43.29|4
1733963710000|2024-12-12 00:35:10|43.52|43.3|43.51|43.29|43.52|43.3|43.51|43.29|2
1733963720000|2024-12-12 00:35:20|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733963730000|2024-12-12 00:35:30|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733963740000|2024-12-12 00:35:40|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733963750000|2024-12-12 00:35:50|43.46|43.24|43.46|43.24|43.47|43.25|43.46|43.24|3
1733963760000|2024-12-12 00:36:00|43.47|43.25|43.48|43.26|43.48|43.26|43.47|43.25|6
1733963780000|2024-12-12 00:36:20|43.47|43.25|43.48|43.26|43.48|43.26|43.46|43.24|4
1733963790000|2024-12-12 00:36:30|43.47|43.25|43.47|43.25|43.47|43.25|43.47|43.25|1
1733963800000|2024-12-12 00:36:40|43.46|43.24|43.47|43.25|43.47|43.25|43.46|43.24|2
1733963810000|2024-12-12 00:36:50|43.46|43.24|43.46|43.24|43.46|43.24|43.46|43.24|1
1733963820000|2024-12-12 00:37:00|43.47|43.25|43.48|43.26|43.48|43.26|43.47|43.25|2
1733963830000|2024-12-12 00:37:10|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|4
1733963840000|2024-12-12 00:37:20|43.51|43.29|43.52|43.3|43.52|43.3|43.51|43.29|2
1733963850000|2024-12-12 00:37:30|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733963860000|2024-12-12 00:37:40|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733963870000|2024-12-12 00:37:50|43.54|43.32|43.56|43.34|43.56|43.34|43.54|43.32|3
1733963880000|2024-12-12 00:38:00|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733963890000|2024-12-12 00:38:10|43.53|43.31|43.51|43.29|43.53|43.31|43.51|43.29|5
1733963900000|2024-12-12 00:38:20|43.5|43.28|43.45|43.23|43.5|43.28|43.45|43.23|7
1733963910000|2024-12-12 00:38:30|43.44|43.22|43.43|43.21|43.45|43.23|43.43|43.21|6
1733963920000|2024-12-12 00:38:40|43.44|43.22|43.45|43.23|43.45|43.23|43.43|43.21|4
1733963930000|2024-12-12 00:38:50|43.46|43.24|43.46|43.24|43.47|43.25|43.45|43.23|5
1733963940000|2024-12-12 00:39:00|43.45|43.23|43.42|43.2|43.45|43.23|43.42|43.2|2
1733963950000|2024-12-12 00:39:10|43.41|43.19|43.41|43.19|43.43|43.21|43.41|43.19|5
1733963960000|2024-12-12 00:39:20|43.42|43.2|43.42|43.2|43.42|43.2|43.41|43.19|5
1733963970000|2024-12-12 00:39:30|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733963980000|2024-12-12 00:39:40|43.42|43.2|43.42|43.2|43.42|43.2|43.41|43.19|9
1733964000000|2024-12-12 00:40:00|43.4|43.18|43.39|43.17|43.4|43.18|43.39|43.17|2
1733964010000|2024-12-12 00:40:10|43.4|43.18|43.43|43.21|43.43|43.21|43.4|43.18|3
1733964040000|2024-12-12 00:40:40|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733964050000|2024-12-12 00:40:50|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733964060000|2024-12-12 00:41:00|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733964070000|2024-12-12 00:41:10|43.43|43.21|43.44|43.22|43.44|43.22|43.43|43.21|2
1733964090000|2024-12-12 00:41:30|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733964100000|2024-12-12 00:41:40|43.42|43.2|43.4|43.18|43.42|43.2|43.4|43.18|3
1733964120000|2024-12-12 00:42:00|43.39|43.17|43.4|43.18|43.4|43.18|43.39|43.17|2
1733964130000|2024-12-12 00:42:10|43.41|43.19|43.4|43.18|43.42|43.2|43.4|43.18|6
1733964140000|2024-12-12 00:42:20|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733964170000|2024-12-12 00:42:50|43.4|43.18|43.41|43.19|43.41|43.19|43.4|43.18|2
1733964180000|2024-12-12 00:43:00|43.4|43.18|43.39|43.17|43.4|43.18|43.39|43.17|2
1733964220000|2024-12-12 00:43:40|43.38|43.16|43.37|43.15|43.38|43.16|43.37|43.15|2
1733964230000|2024-12-12 00:43:50|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|2
1733964240000|2024-12-12 00:44:00|43.4|43.18|43.39|43.17|43.4|43.18|43.39|43.17|2
1733964250000|2024-12-12 00:44:10|43.38|43.16|43.38|43.16|43.38|43.16|43.38|43.16|1
1733964260000|2024-12-12 00:44:20|43.37|43.15|43.37|43.15|43.37|43.15|43.37|43.15|1
1733964300000|2024-12-12 00:45:00|43.36|43.14|43.32|43.1|43.36|43.14|43.31|43.09|9
1733964310000|2024-12-12 00:45:10|43.33|43.11|43.33|43.11|43.34|43.12|43.33|43.11|3
1733964320000|2024-12-12 00:45:20|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|2
1733964330000|2024-12-12 00:45:30|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733964340000|2024-12-12 00:45:40|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733964350000|2024-12-12 00:45:50|43.33|43.11|43.31|43.09|43.33|43.11|43.31|43.09|3
1733964360000|2024-12-12 00:46:00|43.36|43.14|43.32|43.1|43.36|43.14|43.32|43.1|6
1733964370000|2024-12-12 00:46:10|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733964380000|2024-12-12 00:46:20|43.3|43.08|43.26|43.04|43.3|43.08|43.25|43.03|6
1733964390000|2024-12-12 00:46:30|43.25|43.03|43.26|43.04|43.27|43.05|43.25|43.03|8
1733964400000|2024-12-12 00:46:40|43.27|43.05|43.26|43.04|43.27|43.05|43.26|43.04|2
1733964420000|2024-12-12 00:47:00|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733964430000|2024-12-12 00:47:10|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|2
1733964440000|2024-12-12 00:47:20|43.29|43.07|43.27|43.05|43.29|43.07|43.27|43.05|3
1733964450000|2024-12-12 00:47:30|43.26|43.04|43.26|43.04|43.26|43.04|43.25|43.03|5
1733964460000|2024-12-12 00:47:40|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733964480000|2024-12-12 00:48:00|43.24|43.02|43.22|43|43.24|43.02|43.22|43|3
1733964490000|2024-12-12 00:48:10|43.2|42.98|43.18|42.96|43.2|42.98|43.18|42.96|2
1733964500000|2024-12-12 00:48:20|43.17|42.95|43.13|42.91|43.17|42.95|43.13|42.91|3
1733964510000|2024-12-12 00:48:30|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733964520000|2024-12-12 00:48:40|43.13|42.91|43.14|42.92|43.15|42.93|43.13|42.91|4
1733964540000|2024-12-12 00:49:00|43.13|42.91|43.13|42.91|43.13|42.91|43.12|42.9|3
1733964550000|2024-12-12 00:49:10|43.12|42.9|43.12|42.9|43.13|42.91|43.12|42.9|5
1733964560000|2024-12-12 00:49:20|43.11|42.89|43.1|42.88|43.12|42.9|43.09|42.87|5
1733964570000|2024-12-12 00:49:30|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733964580000|2024-12-12 00:49:40|43.08|42.86|43.07|42.85|43.08|42.86|43.07|42.85|2
1733964590000|2024-12-12 00:49:50|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733964600000|2024-12-12 00:50:00|43.04|42.82|43|42.78|43.04|42.82|43|42.78|4
1733964610000|2024-12-12 00:50:10|43.01|42.79|43.08|42.86|43.09|42.87|43.01|42.79|5
1733964620000|2024-12-12 00:50:20|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|2
1733964630000|2024-12-12 00:50:30|43.05|42.83|43.03|42.81|43.05|42.83|43.03|42.81|7
1733964640000|2024-12-12 00:50:40|43.04|42.82|43.01|42.79|43.04|42.82|43.01|42.79|4
1733964650000|2024-12-12 00:50:50|43|42.78|43|42.78|43.01|42.79|43|42.78|3
1733964660000|2024-12-12 00:51:00|43.01|42.79|43|42.78|43.01|42.79|43|42.78|4
1733964670000|2024-12-12 00:51:10|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733964680000|2024-12-12 00:51:20|43.02|42.8|43|42.78|43.02|42.8|43|42.78|3
1733964690000|2024-12-12 00:51:30|42.99|42.77|42.94|42.72|42.99|42.77|42.94|42.72|5
1733964700000|2024-12-12 00:51:40|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733964710000|2024-12-12 00:51:50|42.94|42.72|42.95|42.73|42.95|42.73|42.94|42.72|2
1733964720000|2024-12-12 00:52:00|42.94|42.72|42.94|42.72|42.94|42.72|42.94|42.72|1
1733964740000|2024-12-12 00:52:20|42.93|42.71|42.92|42.7|42.93|42.71|42.92|42.7|2
1733964750000|2024-12-12 00:52:30|42.91|42.69|42.91|42.69|42.91|42.69|42.91|42.69|1
1733964770000|2024-12-12 00:52:50|42.92|42.7|42.96|42.74|42.96|42.74|42.92|42.7|5
1733964780000|2024-12-12 00:53:00|42.95|42.73|42.95|42.73|42.95|42.73|42.94|42.72|3
1733964790000|2024-12-12 00:53:10|42.96|42.74|42.98|42.76|42.98|42.76|42.96|42.74|4
1733964800000|2024-12-12 00:53:20|42.99|42.77|42.99|42.77|43|42.78|42.99|42.77|3
1733964810000|2024-12-12 00:53:30|43|42.78|43.05|42.83|43.05|42.83|43|42.78|12
1733964820000|2024-12-12 00:53:40|43.06|42.84|43.11|42.89|43.12|42.9|43.06|42.84|10
1733964830000|2024-12-12 00:53:50|43.13|42.91|43.1|42.88|43.14|42.92|43.1|42.88|8
1733964840000|2024-12-12 00:54:00|43.11|42.89|43.09|42.87|43.11|42.89|43.09|42.87|7
1733964850000|2024-12-12 00:54:10|43.06|42.84|43.01|42.79|43.06|42.84|43|42.78|8
1733964860000|2024-12-12 00:54:20|43|42.78|43.01|42.79|43.02|42.8|43|42.78|4
1733964870000|2024-12-12 00:54:30|43|42.78|43|42.78|43|42.78|43|42.78|1
1733964880000|2024-12-12 00:54:40|42.99|42.77|43|42.78|43|42.78|42.99|42.77|6
1733964890000|2024-12-12 00:54:50|42.98|42.76|42.96|42.74|42.98|42.76|42.96|42.74|3
1733964900000|2024-12-12 00:55:00|42.97|42.75|43|42.78|43|42.78|42.97|42.75|6
1733964910000|2024-12-12 00:55:10|42.99|42.77|42.97|42.75|42.99|42.77|42.97|42.75|3
1733964920000|2024-12-12 00:55:20|42.96|42.74|42.96|42.74|42.97|42.75|42.96|42.74|3
1733964930000|2024-12-12 00:55:30|42.97|42.75|42.98|42.76|42.98|42.76|42.96|42.74|4
1733964950000|2024-12-12 00:55:50|42.97|42.75|42.96|42.74|42.97|42.75|42.96|42.74|4
1733964960000|2024-12-12 00:56:00|42.97|42.75|42.97|42.75|42.98|42.76|42.97|42.75|3
1733964970000|2024-12-12 00:56:10|42.98|42.76|42.97|42.75|42.98|42.76|42.97|42.75|2
1733964980000|2024-12-12 00:56:20|42.98|42.76|42.93|42.71|42.98|42.76|42.93|42.71|5
1733964990000|2024-12-12 00:56:30|42.92|42.7|42.93|42.71|42.93|42.71|42.92|42.7|2
1733965000000|2024-12-12 00:56:40|42.94|42.72|42.93|42.71|42.94|42.72|42.93|42.71|2
1733965010000|2024-12-12 00:56:50|42.92|42.7|42.92|42.7|42.93|42.71|42.92|42.7|3
1733965020000|2024-12-12 00:57:00|42.91|42.69|42.91|42.69|42.92|42.7|42.91|42.69|7
1733965050000|2024-12-12 00:57:30|42.93|42.71|42.94|42.72|42.94|42.72|42.93|42.71|2
1733965060000|2024-12-12 00:57:40|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733965080000|2024-12-12 00:58:00|42.97|42.75|42.95|42.73|42.97|42.75|42.94|42.72|4
1733965090000|2024-12-12 00:58:10|42.96|42.74|42.96|42.74|42.97|42.75|42.96|42.74|3
1733965100000|2024-12-12 00:58:20|42.97|42.75|42.95|42.73|42.97|42.75|42.95|42.73|3
1733965110000|2024-12-12 00:58:30|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733965130000|2024-12-12 00:58:50|42.98|42.76|43|42.78|43|42.78|42.98|42.76|3
1733965140000|2024-12-12 00:59:00|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733965150000|2024-12-12 00:59:10|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733965170000|2024-12-12 00:59:30|43|42.78|43.04|42.82|43.04|42.82|43|42.78|4
1733965180000|2024-12-12 00:59:40|43.03|42.81|43.03|42.81|43.04|42.82|43.03|42.81|5
1733965190000|2024-12-12 00:59:50|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|5
1733965200000|2024-12-12 01:00:00|43.03|42.81|43.04|42.82|43.04|42.82|43.02|42.8|6
1733965210000|2024-12-12 01:00:10|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|4
1733965230000|2024-12-12 01:00:30|43.02|42.8|43|42.78|43.02|42.8|42.99|42.77|6
1733965240000|2024-12-12 01:00:40|42.99|42.77|42.99|42.77|43|42.78|42.99|42.77|3
1733965250000|2024-12-12 01:00:50|42.98|42.76|42.98|42.76|42.98|42.76|42.97|42.75|3
1733965260000|2024-12-12 01:01:00|42.97|42.75|42.98|42.76|42.99|42.77|42.96|42.74|6
1733965270000|2024-12-12 01:01:10|42.99|42.77|43.01|42.79|43.01|42.79|42.99|42.77|2
1733965280000|2024-12-12 01:01:20|43.02|42.8|43.03|42.81|43.03|42.81|43.02|42.8|4
1733965290000|2024-12-12 01:01:30|43.04|42.82|43.05|42.83|43.05|42.83|43.04|42.82|2
1733965310000|2024-12-12 01:01:50|43.06|42.84|43.12|42.9|43.12|42.9|43.06|42.84|4
1733965320000|2024-12-12 01:02:00|43.1|42.88|43.1|42.88|43.13|42.91|43.1|42.88|9
1733965330000|2024-12-12 01:02:10|43.09|42.87|43.1|42.88|43.1|42.88|43.08|42.86|12
1733965340000|2024-12-12 01:02:20|43.09|42.87|43.09|42.87|43.09|42.87|43.08|42.86|3
1733965350000|2024-12-12 01:02:30|43.1|42.88|43.09|42.87|43.1|42.88|43.09|42.87|2
1733965360000|2024-12-12 01:02:40|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|3
1733965370000|2024-12-12 01:02:50|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733965380000|2024-12-12 01:03:00|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733965390000|2024-12-12 01:03:10|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733965410000|2024-12-12 01:03:30|43.09|42.87|43.1|42.88|43.1|42.88|43.08|42.86|3
1733965420000|2024-12-12 01:03:40|43.11|42.89|43.1|42.88|43.11|42.89|43.1|42.88|2
1733965430000|2024-12-12 01:03:50|43.09|42.87|43.06|42.84|43.09|42.87|43.06|42.84|8
1733965440000|2024-12-12 01:04:00|43.07|42.85|43.1|42.88|43.1|42.88|43.07|42.85|4
1733965450000|2024-12-12 01:04:10|43.11|42.89|43.13|42.91|43.13|42.91|43.11|42.89|3
1733965460000|2024-12-12 01:04:20|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733965470000|2024-12-12 01:04:30|43.14|42.92|43.16|42.94|43.16|42.94|43.14|42.92|3
1733965480000|2024-12-12 01:04:40|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|4
1733965490000|2024-12-12 01:04:50|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733965500000|2024-12-12 01:05:00|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733965510000|2024-12-12 01:05:10|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733965520000|2024-12-12 01:05:20|43.18|42.96|43.18|42.96|43.18|42.96|43.18|42.96|1
1733965530000|2024-12-12 01:05:30|43.15|42.93|43.17|42.95|43.17|42.95|43.15|42.93|2
1733965540000|2024-12-12 01:05:40|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1733965570000|2024-12-12 01:06:10|43.2|42.98|43.19|42.97|43.2|42.98|43.18|42.96|3
1733965600000|2024-12-12 01:06:40|43.18|42.96|43.15|42.93|43.18|42.96|43.14|42.92|8
1733965610000|2024-12-12 01:06:50|43.14|42.92|43.1|42.88|43.14|42.92|43.1|42.88|5
1733965620000|2024-12-12 01:07:00|43.09|42.87|43.1|42.88|43.1|42.88|43.08|42.86|8
1733965630000|2024-12-12 01:07:10|43.09|42.87|43.07|42.85|43.09|42.87|43.05|42.83|6
1733965640000|2024-12-12 01:07:20|43.06|42.84|43.07|42.85|43.07|42.85|43.06|42.84|2
1733965650000|2024-12-12 01:07:30|43.06|42.84|43.06|42.84|43.07|42.85|43.06|42.84|3
1733965660000|2024-12-12 01:07:40|43.05|42.83|43.04|42.82|43.05|42.83|43.04|42.82|6
1733965670000|2024-12-12 01:07:50|43.03|42.81|43.01|42.79|43.03|42.81|43.01|42.79|3
1733965680000|2024-12-12 01:08:00|43.02|42.8|43.03|42.81|43.03|42.81|43.02|42.8|2
1733965690000|2024-12-12 01:08:10|43.02|42.8|43|42.78|43.02|42.8|42.99|42.77|7
1733965700000|2024-12-12 01:08:20|42.99|42.77|43.01|42.79|43.01|42.79|42.97|42.75|7
1733965710000|2024-12-12 01:08:30|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733965720000|2024-12-12 01:08:40|43.03|42.81|43.07|42.85|43.07|42.85|43.03|42.81|4
1733965730000|2024-12-12 01:08:50|43.06|42.84|43.06|42.84|43.06|42.84|43.05|42.83|3
1733965740000|2024-12-12 01:09:00|43.07|42.85|43.06|42.84|43.07|42.85|43.05|42.83|3
1733965750000|2024-12-12 01:09:10|43.07|42.85|43.07|42.85|43.07|42.85|43.06|42.84|5
1733965760000|2024-12-12 01:09:20|43.08|42.86|43.08|42.86|43.09|42.87|43.08|42.86|3
1733965770000|2024-12-12 01:09:30|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733965780000|2024-12-12 01:09:40|43.06|42.84|43.04|42.82|43.06|42.84|43.04|42.82|2
1733965800000|2024-12-12 01:10:00|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733965810000|2024-12-12 01:10:10|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733965820000|2024-12-12 01:10:20|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733965830000|2024-12-12 01:10:30|43.04|42.82|43.04|42.82|43.05|42.83|43.04|42.82|5
1733965840000|2024-12-12 01:10:40|43.05|42.83|43.07|42.85|43.07|42.85|43.05|42.83|5
1733965850000|2024-12-12 01:10:50|43.06|42.84|43.08|42.86|43.08|42.86|43.06|42.84|5
1733965860000|2024-12-12 01:11:00|43.07|42.85|43.04|42.82|43.07|42.85|43.04|42.82|4
1733965870000|2024-12-12 01:11:10|43.05|42.83|43.05|42.83|43.05|42.83|43.04|42.82|7
1733965880000|2024-12-12 01:11:20|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733965890000|2024-12-12 01:11:30|43.05|42.83|43.06|42.84|43.06|42.84|43.05|42.83|2
1733965900000|2024-12-12 01:11:40|43.05|42.83|43.05|42.83|43.06|42.84|43.05|42.83|3
1733965910000|2024-12-12 01:11:50|43.06|42.84|43.06|42.84|43.06|42.84|43.05|42.83|3
1733965920000|2024-12-12 01:12:00|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733965930000|2024-12-12 01:12:10|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733965940000|2024-12-12 01:12:20|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|5
1733965950000|2024-12-12 01:12:30|43.05|42.83|43.08|42.86|43.08|42.86|43.05|42.83|6
1733965960000|2024-12-12 01:12:40|43.07|42.85|43.08|42.86|43.08|42.86|43.07|42.85|2
1733965970000|2024-12-12 01:12:50|43.07|42.85|43.07|42.85|43.08|42.86|43.07|42.85|3
1733965980000|2024-12-12 01:13:00|43.06|42.84|43.05|42.83|43.07|42.85|43.05|42.83|6
1733965990000|2024-12-12 01:13:10|43.06|42.84|43.07|42.85|43.07|42.85|43.06|42.84|2
1733966000000|2024-12-12 01:13:20|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733966010000|2024-12-12 01:13:30|43.09|42.87|43.09|42.87|43.09|42.87|43.09|42.87|1
1733966020000|2024-12-12 01:13:40|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1733966060000|2024-12-12 01:14:20|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733966070000|2024-12-12 01:14:30|43.11|42.89|43.14|42.92|43.14|42.92|43.11|42.89|4
1733966080000|2024-12-12 01:14:40|43.15|42.93|43.18|42.96|43.18|42.96|43.15|42.93|4
1733966090000|2024-12-12 01:14:50|43.19|42.97|43.2|42.98|43.2|42.98|43.19|42.97|2
1733966100000|2024-12-12 01:15:00|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733966110000|2024-12-12 01:15:10|43.22|43|43.28|43.06|43.28|43.06|43.22|43|5
1733966120000|2024-12-12 01:15:20|43.27|43.05|43.29|43.07|43.29|43.07|43.27|43.05|3
1733966130000|2024-12-12 01:15:30|43.3|43.08|43.29|43.07|43.3|43.08|43.29|43.07|2
1733966140000|2024-12-12 01:15:40|43.28|43.06|43.3|43.08|43.3|43.08|43.28|43.06|5
1733966150000|2024-12-12 01:15:50|43.29|43.07|43.27|43.05|43.29|43.07|43.25|43.03|7
1733966160000|2024-12-12 01:16:00|43.29|43.07|43.28|43.06|43.29|43.07|43.27|43.05|4
1733966170000|2024-12-12 01:16:10|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|2
1733966180000|2024-12-12 01:16:20|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733966200000|2024-12-12 01:16:40|43.32|43.1|43.34|43.12|43.34|43.12|43.32|43.1|2
1733966210000|2024-12-12 01:16:50|43.35|43.13|43.37|43.15|43.37|43.15|43.35|43.13|3
1733966220000|2024-12-12 01:17:00|43.36|43.14|43.36|43.14|43.36|43.14|43.34|43.12|4
1733966240000|2024-12-12 01:17:20|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|2
1733966250000|2024-12-12 01:17:30|43.37|43.15|43.39|43.17|43.39|43.17|43.37|43.15|3
1733966270000|2024-12-12 01:17:50|43.4|43.18|43.42|43.2|43.42|43.2|43.4|43.18|3
1733966280000|2024-12-12 01:18:00|43.43|43.21|43.44|43.22|43.44|43.22|43.43|43.21|2
1733966290000|2024-12-12 01:18:10|43.45|43.23|43.45|43.23|43.46|43.24|43.44|43.22|5
1733966310000|2024-12-12 01:18:30|43.46|43.24|43.45|43.23|43.46|43.24|43.45|43.23|2
1733966320000|2024-12-12 01:18:40|43.46|43.24|43.48|43.26|43.48|43.26|43.46|43.24|3
1733966330000|2024-12-12 01:18:50|43.49|43.27|43.52|43.3|43.54|43.32|43.49|43.27|6
1733966340000|2024-12-12 01:19:00|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|6
1733966350000|2024-12-12 01:19:10|43.53|43.31|43.53|43.31|43.54|43.32|43.53|43.31|3
1733966360000|2024-12-12 01:19:20|43.54|43.32|43.53|43.31|43.54|43.32|43.53|43.31|2
1733966370000|2024-12-12 01:19:30|43.54|43.32|43.55|43.33|43.55|43.33|43.54|43.32|2
1733966380000|2024-12-12 01:19:40|43.54|43.32|43.55|43.33|43.55|43.33|43.54|43.32|2
1733966430000|2024-12-12 01:20:30|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733966440000|2024-12-12 01:20:40|43.55|43.33|43.56|43.34|43.56|43.34|43.55|43.33|2
1733966450000|2024-12-12 01:20:50|43.55|43.33|43.56|43.34|43.56|43.34|43.55|43.33|2
1733966460000|2024-12-12 01:21:00|43.57|43.35|43.58|43.36|43.58|43.36|43.57|43.35|2
1733966470000|2024-12-12 01:21:10|43.59|43.37|43.59|43.37|43.59|43.37|43.58|43.36|3
1733966480000|2024-12-12 01:21:20|43.58|43.36|43.53|43.31|43.58|43.36|43.53|43.31|6
1733966490000|2024-12-12 01:21:30|43.52|43.3|43.49|43.27|43.52|43.3|43.49|43.27|4
1733966500000|2024-12-12 01:21:40|43.48|43.26|43.45|43.23|43.48|43.26|43.45|43.23|4
1733966510000|2024-12-12 01:21:50|43.46|43.24|43.43|43.21|43.46|43.24|43.43|43.21|6
1733966520000|2024-12-12 01:22:00|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|2
1733966530000|2024-12-12 01:22:10|43.43|43.21|43.43|43.21|43.43|43.21|43.43|43.21|1
1733966540000|2024-12-12 01:22:20|43.42|43.2|43.43|43.21|43.43|43.21|43.42|43.2|2
1733966550000|2024-12-12 01:22:30|43.42|43.2|43.41|43.19|43.42|43.2|43.41|43.19|4
1733966560000|2024-12-12 01:22:40|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733966580000|2024-12-12 01:23:00|43.41|43.19|43.38|43.16|43.41|43.19|43.38|43.16|4
1733966610000|2024-12-12 01:23:30|43.37|43.15|43.36|43.14|43.38|43.16|43.36|43.14|6
1733966620000|2024-12-12 01:23:40|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|2
1733966630000|2024-12-12 01:23:50|43.37|43.15|43.35|43.13|43.37|43.15|43.35|43.13|3
1733966640000|2024-12-12 01:24:00|43.34|43.12|43.33|43.11|43.34|43.12|43.32|43.1|6
1733966650000|2024-12-12 01:24:10|43.34|43.12|43.33|43.11|43.34|43.12|43.3|43.08|8
1733966660000|2024-12-12 01:24:20|43.34|43.12|43.33|43.11|43.35|43.13|43.33|43.11|5
1733966670000|2024-12-12 01:24:30|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733966680000|2024-12-12 01:24:40|43.35|43.13|43.34|43.12|43.35|43.13|43.33|43.11|8
1733966690000|2024-12-12 01:24:50|43.33|43.11|43.3|43.08|43.33|43.11|43.3|43.08|4
1733966700000|2024-12-12 01:25:00|43.29|43.07|43.29|43.07|43.29|43.07|43.28|43.06|3
1733966710000|2024-12-12 01:25:10|43.28|43.06|43.27|43.05|43.28|43.06|43.27|43.05|2
1733966720000|2024-12-12 01:25:20|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1733966730000|2024-12-12 01:25:30|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733966740000|2024-12-12 01:25:40|43.29|43.07|43.29|43.07|43.3|43.08|43.29|43.07|3
1733966750000|2024-12-12 01:25:50|43.28|43.06|43.28|43.06|43.29|43.07|43.28|43.06|5
1733966760000|2024-12-12 01:26:00|43.27|43.05|43.28|43.06|43.29|43.07|43.27|43.05|4
1733966770000|2024-12-12 01:26:10|43.29|43.07|43.31|43.09|43.31|43.09|43.28|43.06|6
1733966780000|2024-12-12 01:26:20|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733966790000|2024-12-12 01:26:30|43.29|43.07|43.3|43.08|43.31|43.09|43.29|43.07|6
1733966800000|2024-12-12 01:26:40|43.31|43.09|43.31|43.09|43.32|43.1|43.3|43.08|7
1733966810000|2024-12-12 01:26:50|43.3|43.08|43.31|43.09|43.31|43.09|43.29|43.07|3
1733966820000|2024-12-12 01:27:00|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733966830000|2024-12-12 01:27:10|43.34|43.12|43.31|43.09|43.34|43.12|43.31|43.09|3
1733966840000|2024-12-12 01:27:20|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733966850000|2024-12-12 01:27:30|43.31|43.09|43.33|43.11|43.33|43.11|43.31|43.09|2
1733966860000|2024-12-12 01:27:40|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733966870000|2024-12-12 01:27:50|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733966890000|2024-12-12 01:28:10|43.32|43.1|43.32|43.1|43.32|43.1|43.31|43.09|3
1733966900000|2024-12-12 01:28:20|43.31|43.09|43.31|43.09|43.32|43.1|43.31|43.09|3
1733966910000|2024-12-12 01:28:30|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733966920000|2024-12-12 01:28:40|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733966950000|2024-12-12 01:29:10|43.32|43.1|43.32|43.1|43.32|43.1|43.32|43.1|1
1733966960000|2024-12-12 01:29:20|43.33|43.11|43.36|43.14|43.36|43.14|43.33|43.11|4
1733966980000|2024-12-12 01:29:40|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733966990000|2024-12-12 01:29:50|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733967000000|2024-12-12 01:30:00|43.35|43.13|43.36|43.14|43.37|43.15|43.35|43.13|4
1733967010000|2024-12-12 01:30:10|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733967030000|2024-12-12 01:30:30|43.36|43.14|43.35|43.13|43.36|43.14|43.35|43.13|2
1733967040000|2024-12-12 01:30:40|43.33|43.11|43.32|43.1|43.33|43.11|43.32|43.1|2
1733967050000|2024-12-12 01:30:50|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733967060000|2024-12-12 01:31:00|43.29|43.07|43.18|42.96|43.29|43.07|43.18|42.96|10
1733967070000|2024-12-12 01:31:10|43.17|42.95|43.13|42.91|43.17|42.95|43.12|42.9|8
1733967080000|2024-12-12 01:31:20|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|6
1733967090000|2024-12-12 01:31:30|43.12|42.9|43.12|42.9|43.12|42.9|43.11|42.89|3
1733967100000|2024-12-12 01:31:40|43.14|42.92|43.18|42.96|43.18|42.96|43.14|42.92|4
1733967110000|2024-12-12 01:31:50|43.2|42.98|43.19|42.97|43.2|42.98|43.18|42.96|6
1733967120000|2024-12-12 01:32:00|43.2|42.98|43.18|42.96|43.2|42.98|43.17|42.95|6
1733967130000|2024-12-12 01:32:10|43.17|42.95|43.14|42.92|43.17|42.95|43.14|42.92|10
1733967140000|2024-12-12 01:32:20|43.15|42.93|43.12|42.9|43.16|42.94|43.12|42.9|10
1733967150000|2024-12-12 01:32:30|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|9
1733967160000|2024-12-12 01:32:40|43.17|42.95|43.18|42.96|43.2|42.98|43.17|42.95|9
1733967170000|2024-12-12 01:32:50|43.17|42.95|43.15|42.93|43.17|42.95|43.15|42.93|5
1733967180000|2024-12-12 01:33:00|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733967190000|2024-12-12 01:33:10|43.12|42.9|43.14|42.92|43.14|42.92|43.12|42.9|7
1733967200000|2024-12-12 01:33:20|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1733967210000|2024-12-12 01:33:30|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733967220000|2024-12-12 01:33:40|43.12|42.9|43.07|42.85|43.12|42.9|43.07|42.85|6
1733967230000|2024-12-12 01:33:50|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|5
1733967240000|2024-12-12 01:34:00|43.05|42.83|43.06|42.84|43.06|42.84|43.04|42.82|8
1733967250000|2024-12-12 01:34:10|43.07|42.85|43.06|42.84|43.07|42.85|43.06|42.84|4
1733967260000|2024-12-12 01:34:20|43.08|42.86|43.06|42.84|43.08|42.86|43.06|42.84|3
1733967270000|2024-12-12 01:34:30|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733967280000|2024-12-12 01:34:40|43.08|42.86|43.09|42.87|43.09|42.87|43.08|42.86|2
1733967290000|2024-12-12 01:34:50|43.08|42.86|43.08|42.86|43.09|42.87|43.08|42.86|5
1733967300000|2024-12-12 01:35:00|43.09|42.87|43.09|42.87|43.1|42.88|43.09|42.87|3
1733967310000|2024-12-12 01:35:10|43.1|42.88|43.1|42.88|43.1|42.88|43.1|42.88|1
1733967320000|2024-12-12 01:35:20|43.11|42.89|43.1|42.88|43.11|42.89|43.1|42.88|2
1733967330000|2024-12-12 01:35:30|43.09|42.87|43.12|42.9|43.12|42.9|43.09|42.87|5
1733967340000|2024-12-12 01:35:40|43.13|42.91|43.13|42.91|43.13|42.91|43.12|42.9|3
1733967350000|2024-12-12 01:35:50|43.15|42.93|43.14|42.92|43.17|42.95|43.14|42.92|9
1733967360000|2024-12-12 01:36:00|43.12|42.9|43.12|42.9|43.13|42.91|43.1|42.88|4
1733967370000|2024-12-12 01:36:10|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|4
1733967380000|2024-12-12 01:36:20|43.11|42.89|43.12|42.9|43.12|42.9|43.11|42.89|2
1733967390000|2024-12-12 01:36:30|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|2
1733967400000|2024-12-12 01:36:40|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733967410000|2024-12-12 01:36:50|43.15|42.93|43.14|42.92|43.15|42.93|43.14|42.92|2
1733967430000|2024-12-12 01:37:10|43.15|42.93|43.16|42.94|43.18|42.96|43.15|42.93|5
1733967440000|2024-12-12 01:37:20|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733967450000|2024-12-12 01:37:30|43.16|42.94|43.16|42.94|43.16|42.94|43.15|42.93|5
1733967460000|2024-12-12 01:37:40|43.17|42.95|43.17|42.95|43.17|42.95|43.17|42.95|1
1733967470000|2024-12-12 01:37:50|43.18|42.96|43.18|42.96|43.18|42.96|43.16|42.94|5
1733967480000|2024-12-12 01:38:00|43.17|42.95|43.18|42.96|43.18|42.96|43.16|42.94|10
1733967490000|2024-12-12 01:38:10|43.19|42.97|43.2|42.98|43.2|42.98|43.19|42.97|4
1733967500000|2024-12-12 01:38:20|43.19|42.97|43.19|42.97|43.19|42.97|43.18|42.96|3
1733967510000|2024-12-12 01:38:30|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733967520000|2024-12-12 01:38:40|43.21|42.99|43.22|43|43.22|43|43.21|42.99|2
1733967530000|2024-12-12 01:38:50|43.21|42.99|43.2|42.98|43.21|42.99|43.2|42.98|2
1733967540000|2024-12-12 01:39:00|43.21|42.99|43.22|43|43.22|43|43.21|42.99|2
1733967550000|2024-12-12 01:39:10|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733967560000|2024-12-12 01:39:20|43.22|43|43.22|43|43.22|43|43.22|43|1
1733967590000|2024-12-12 01:39:50|43.23|43.01|43.23|43.01|43.23|43.01|43.23|43.01|1
1733967600000|2024-12-12 01:40:00|43.25|43.03|43.29|43.07|43.29|43.07|43.25|43.03|4
1733967610000|2024-12-12 01:40:10|43.3|43.08|43.34|43.12|43.34|43.12|43.3|43.08|4
1733967620000|2024-12-12 01:40:20|43.33|43.11|43.34|43.12|43.34|43.12|43.33|43.11|2
1733967630000|2024-12-12 01:40:30|43.35|43.13|43.36|43.14|43.36|43.14|43.35|43.13|2
1733967640000|2024-12-12 01:40:40|43.35|43.13|43.34|43.12|43.35|43.13|43.34|43.12|2
1733967650000|2024-12-12 01:40:50|43.33|43.11|43.33|43.11|43.33|43.11|43.33|43.11|1
1733967660000|2024-12-12 01:41:00|43.32|43.1|43.29|43.07|43.33|43.11|43.29|43.07|6
1733967670000|2024-12-12 01:41:10|43.28|43.06|43.27|43.05|43.28|43.06|43.25|43.03|9
1733967680000|2024-12-12 01:41:20|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|4
1733967690000|2024-12-12 01:41:30|43.29|43.07|43.28|43.06|43.3|43.08|43.28|43.06|4
1733967700000|2024-12-12 01:41:40|43.26|43.04|43.25|43.03|43.27|43.05|43.24|43.02|5
1733967710000|2024-12-12 01:41:50|43.24|43.02|43.25|43.03|43.25|43.03|43.24|43.02|2
1733967720000|2024-12-12 01:42:00|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1733967730000|2024-12-12 01:42:10|43.26|43.04|43.27|43.05|43.27|43.05|43.26|43.04|2
1733967750000|2024-12-12 01:42:30|43.26|43.04|43.25|43.03|43.27|43.05|43.25|43.03|3
1733967770000|2024-12-12 01:42:50|43.23|43.01|43.23|43.01|43.23|43.01|43.23|43.01|1
1733967780000|2024-12-12 01:43:00|43.24|43.02|43.21|42.99|43.24|43.02|43.21|42.99|5
1733967790000|2024-12-12 01:43:10|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733967800000|2024-12-12 01:43:20|43.22|43|43.22|43|43.22|43|43.21|42.99|3
1733967810000|2024-12-12 01:43:30|43.21|42.99|43.2|42.98|43.22|43|43.19|42.97|10
1733967830000|2024-12-12 01:43:50|43.21|42.99|43.23|43.01|43.23|43.01|43.21|42.99|3
1733967840000|2024-12-12 01:44:00|43.22|43|43.21|42.99|43.23|43.01|43.21|42.99|3
1733967850000|2024-12-12 01:44:10|43.2|42.98|43.21|42.99|43.21|42.99|43.19|42.97|4
1733967870000|2024-12-12 01:44:30|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733967880000|2024-12-12 01:44:40|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733967890000|2024-12-12 01:44:50|43.22|43|43.21|42.99|43.22|43|43.21|42.99|2
1733967900000|2024-12-12 01:45:00|43.18|42.96|43.17|42.95|43.18|42.96|43.17|42.95|2
1733967910000|2024-12-12 01:45:10|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733967920000|2024-12-12 01:45:20|43.2|42.98|43.2|42.98|43.21|42.99|43.2|42.98|3
1733967930000|2024-12-12 01:45:30|43.19|42.97|43.19|42.97|43.19|42.97|43.18|42.96|7
1733967940000|2024-12-12 01:45:40|43.18|42.96|43.17|42.95|43.19|42.97|43.17|42.95|6
1733967950000|2024-12-12 01:45:50|43.16|42.94|43.18|42.96|43.18|42.96|43.16|42.94|3
1733967960000|2024-12-12 01:46:00|43.17|42.95|43.18|42.96|43.18|42.96|43.17|42.95|4
1733967970000|2024-12-12 01:46:10|43.17|42.95|43.15|42.93|43.17|42.95|43.15|42.93|3
1733967980000|2024-12-12 01:46:20|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733967990000|2024-12-12 01:46:30|43.18|42.96|43.15|42.93|43.18|42.96|43.15|42.93|4
1733968000000|2024-12-12 01:46:40|43.16|42.94|43.13|42.91|43.16|42.94|43.13|42.91|4
1733968010000|2024-12-12 01:46:50|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733968020000|2024-12-12 01:47:00|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|3
1733968030000|2024-12-12 01:47:10|43.14|42.92|43.12|42.9|43.15|42.93|43.12|42.9|5
1733968040000|2024-12-12 01:47:20|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733968050000|2024-12-12 01:47:30|43.1|42.88|43.09|42.87|43.1|42.88|43.09|42.87|2
1733968060000|2024-12-12 01:47:40|43.1|42.88|43.13|42.91|43.13|42.91|43.1|42.88|3
1733968070000|2024-12-12 01:47:50|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733968080000|2024-12-12 01:48:00|43.12|42.9|43.13|42.91|43.15|42.93|43.12|42.9|4
1733968090000|2024-12-12 01:48:10|43.14|42.92|43.14|42.92|43.15|42.93|43.14|42.92|3
1733968100000|2024-12-12 01:48:20|43.15|42.93|43.14|42.92|43.15|42.93|43.13|42.91|4
1733968110000|2024-12-12 01:48:30|43.15|42.93|43.18|42.96|43.18|42.96|43.15|42.93|4
1733968120000|2024-12-12 01:48:40|43.19|42.97|43.17|42.95|43.19|42.97|43.16|42.94|7
1733968130000|2024-12-12 01:48:50|43.16|42.94|43.17|42.95|43.17|42.95|43.16|42.94|2
1733968140000|2024-12-12 01:49:00|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733968150000|2024-12-12 01:49:10|43.15|42.93|43.14|42.92|43.15|42.93|43.14|42.92|2
1733968160000|2024-12-12 01:49:20|43.13|42.91|43.12|42.9|43.13|42.91|43.12|42.9|2
1733968170000|2024-12-12 01:49:30|43.11|42.89|43.1|42.88|43.12|42.9|43.1|42.88|4
1733968180000|2024-12-12 01:49:40|43.09|42.87|43.07|42.85|43.09|42.87|43.07|42.85|2
1733968190000|2024-12-12 01:49:50|43.06|42.84|43.06|42.84|43.06|42.84|43.06|42.84|1
1733968200000|2024-12-12 01:50:00|43.05|42.83|43.05|42.83|43.06|42.84|43.04|42.82|7
1733968210000|2024-12-12 01:50:10|43.04|42.82|43.04|42.82|43.05|42.83|43.04|42.82|3
1733968220000|2024-12-12 01:50:20|43.03|42.81|43.02|42.8|43.03|42.81|43.02|42.8|4
1733968230000|2024-12-12 01:50:30|43|42.78|42.99|42.77|43|42.78|42.99|42.77|2
1733968250000|2024-12-12 01:50:50|43.02|42.8|43.03|42.81|43.03|42.81|43.02|42.8|2
1733968260000|2024-12-12 01:51:00|43.02|42.8|43.01|42.79|43.02|42.8|43.01|42.79|2
1733968280000|2024-12-12 01:51:20|43|42.78|43|42.78|43|42.78|43|42.78|1
1733968290000|2024-12-12 01:51:30|43.01|42.79|43|42.78|43.01|42.79|43|42.78|2
1733968300000|2024-12-12 01:51:40|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733968310000|2024-12-12 01:51:50|43|42.78|42.99|42.77|43|42.78|42.99|42.77|2
1733968330000|2024-12-12 01:52:10|42.98|42.76|42.98|42.76|42.98|42.76|42.98|42.76|1
1733968340000|2024-12-12 01:52:20|42.99|42.77|42.98|42.76|42.99|42.77|42.98|42.76|2
1733968360000|2024-12-12 01:52:40|42.97|42.75|42.94|42.72|42.97|42.75|42.94|42.72|3
1733968370000|2024-12-12 01:52:50|42.93|42.71|42.92|42.7|42.93|42.71|42.92|42.7|2
1733968380000|2024-12-12 01:53:00|42.94|42.72|42.95|42.73|42.95|42.73|42.94|42.72|2
1733968400000|2024-12-12 01:53:20|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733968420000|2024-12-12 01:53:40|42.95|42.73|42.94|42.72|42.96|42.74|42.94|42.72|8
1733968440000|2024-12-12 01:54:00|42.93|42.71|42.93|42.71|42.93|42.71|42.93|42.71|1
1733968450000|2024-12-12 01:54:10|42.92|42.7|42.92|42.7|42.92|42.7|42.92|42.7|1
1733968460000|2024-12-12 01:54:20|42.91|42.69|42.91|42.69|42.91|42.69|42.91|42.69|1
1733968480000|2024-12-12 01:54:40|42.9|42.68|42.89|42.67|42.9|42.68|42.89|42.67|2
1733968540000|2024-12-12 01:55:40|42.9|42.68|42.9|42.68|42.9|42.68|42.89|42.67|5
1733968550000|2024-12-12 01:55:50|42.91|42.69|42.91|42.69|42.91|42.69|42.91|42.69|1
1733968570000|2024-12-12 01:56:10|42.92|42.7|42.92|42.7|42.93|42.71|42.91|42.69|5
1733968590000|2024-12-12 01:56:30|42.93|42.71|42.95|42.73|42.95|42.73|42.93|42.71|3
1733968600000|2024-12-12 01:56:40|42.96|42.74|42.97|42.75|42.97|42.75|42.96|42.74|2
1733968610000|2024-12-12 01:56:50|42.98|42.76|42.98|42.76|42.98|42.76|42.97|42.75|3
1733968640000|2024-12-12 01:57:20|42.97|42.75|42.96|42.74|42.97|42.75|42.96|42.74|2
1733968650000|2024-12-12 01:57:30|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733968660000|2024-12-12 01:57:40|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733968670000|2024-12-12 01:57:50|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733968680000|2024-12-12 01:58:00|42.96|42.74|42.95|42.73|42.96|42.74|42.95|42.73|2
1733968690000|2024-12-12 01:58:10|42.96|42.74|42.96|42.74|42.96|42.74|42.96|42.74|1
1733968700000|2024-12-12 01:58:20|42.97|42.75|42.98|42.76|42.99|42.77|42.97|42.75|4
1733968710000|2024-12-12 01:58:30|42.97|42.75|42.97|42.75|42.97|42.75|42.97|42.75|1
1733968720000|2024-12-12 01:58:40|42.98|42.76|42.98|42.76|42.98|42.76|42.98|42.76|1
1733968730000|2024-12-12 01:58:50|42.99|42.77|42.99|42.77|42.99|42.77|42.99|42.77|1
1733968740000|2024-12-12 01:59:00|43|42.78|43|42.78|43|42.78|43|42.78|1
1733968750000|2024-12-12 01:59:10|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733968760000|2024-12-12 01:59:20|43.02|42.8|43.02|42.8|43.02|42.8|43.01|42.79|5
1733968770000|2024-12-12 01:59:30|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733968790000|2024-12-12 01:59:50|43|42.78|43|42.78|43|42.78|43|42.78|1
1733968800000|2024-12-12 02:00:00|43.01|42.79|43.01|42.79|43.01|42.79|43.01|42.79|1
1733968810000|2024-12-12 02:00:10|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733968820000|2024-12-12 02:00:20|43.01|42.79|43|42.78|43.01|42.79|43|42.78|2
1733968830000|2024-12-12 02:00:30|43.01|42.79|43.02|42.8|43.02|42.8|43.01|42.79|2
1733968840000|2024-12-12 02:00:40|43.03|42.81|43.03|42.81|43.03|42.81|43.03|42.81|1
1733968850000|2024-12-12 02:00:50|43.04|42.82|43.04|42.82|43.04|42.82|43.04|42.82|1
1733968860000|2024-12-12 02:01:00|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733968870000|2024-12-12 02:01:10|43.06|42.84|43.05|42.83|43.06|42.84|43.04|42.82|4
1733968880000|2024-12-12 02:01:20|43.04|42.82|43.02|42.8|43.04|42.82|43.02|42.8|3
1733968890000|2024-12-12 02:01:30|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|2
1733968900000|2024-12-12 02:01:40|43.05|42.83|43.03|42.81|43.05|42.83|43.03|42.81|5
1733968910000|2024-12-12 02:01:50|43.02|42.8|43.02|42.8|43.02|42.8|43.02|42.8|1
1733968920000|2024-12-12 02:02:00|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|2
1733968930000|2024-12-12 02:02:10|43.05|42.83|43.04|42.82|43.05|42.83|43.03|42.81|4
1733968940000|2024-12-12 02:02:20|43.05|42.83|43.05|42.83|43.05|42.83|43.05|42.83|1
1733968950000|2024-12-12 02:02:30|43.04|42.82|43.04|42.82|43.04|42.82|43.03|42.81|3
1733968960000|2024-12-12 02:02:40|43.03|42.81|43.04|42.82|43.04|42.82|43.03|42.81|4
1733968970000|2024-12-12 02:02:50|43.03|42.81|43.06|42.84|43.06|42.84|43.03|42.81|4
1733968980000|2024-12-12 02:03:00|43.07|42.85|43.07|42.85|43.07|42.85|43.07|42.85|1
1733968990000|2024-12-12 02:03:10|43.08|42.86|43.08|42.86|43.08|42.86|43.08|42.86|1
1733969000000|2024-12-12 02:03:20|43.09|42.87|43.12|42.9|43.12|42.9|43.09|42.87|2
1733969010000|2024-12-12 02:03:30|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733969020000|2024-12-12 02:03:40|43.12|42.9|43.14|42.92|43.14|42.92|43.12|42.9|5
1733969030000|2024-12-12 02:03:50|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733969040000|2024-12-12 02:04:00|43.14|42.92|43.14|42.92|43.15|42.93|43.14|42.92|3
1733969070000|2024-12-12 02:04:30|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733969080000|2024-12-12 02:04:40|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1733969090000|2024-12-12 02:04:50|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733969100000|2024-12-12 02:05:00|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1733969110000|2024-12-12 02:05:10|43.13|42.91|43.13|42.91|43.13|42.91|43.12|42.9|3
1733969120000|2024-12-12 02:05:20|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733969140000|2024-12-12 02:05:40|43.14|42.92|43.14|42.92|43.14|42.92|43.13|42.91|3
1733969150000|2024-12-12 02:05:50|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|3
1733969160000|2024-12-12 02:06:00|43.14|42.92|43.11|42.89|43.14|42.92|43.11|42.89|3
1733969170000|2024-12-12 02:06:10|43.12|42.9|43.12|42.9|43.13|42.91|43.12|42.9|3
1733969180000|2024-12-12 02:06:20|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1733969210000|2024-12-12 02:06:50|43.15|42.93|43.15|42.93|43.15|42.93|43.15|42.93|1
1733969220000|2024-12-12 02:07:00|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733969230000|2024-12-12 02:07:10|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733969240000|2024-12-12 02:07:20|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733969250000|2024-12-12 02:07:30|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733969270000|2024-12-12 02:07:50|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733969290000|2024-12-12 02:08:10|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733969300000|2024-12-12 02:08:20|43.14|42.92|43.13|42.91|43.14|42.92|43.13|42.91|2
1733969310000|2024-12-12 02:08:30|43.14|42.92|43.14|42.92|43.15|42.93|43.14|42.92|3
1733969320000|2024-12-12 02:08:40|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733969330000|2024-12-12 02:08:50|43.15|42.93|43.16|42.94|43.16|42.94|43.15|42.93|2
1733969340000|2024-12-12 02:09:00|43.17|42.95|43.16|42.94|43.17|42.95|43.16|42.94|2
1733969350000|2024-12-12 02:09:10|43.15|42.93|43.14|42.92|43.16|42.94|43.14|42.92|6
1733969360000|2024-12-12 02:09:20|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733969370000|2024-12-12 02:09:30|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733969400000|2024-12-12 02:10:00|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733969430000|2024-12-12 02:10:30|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733969440000|2024-12-12 02:10:40|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733969450000|2024-12-12 02:10:50|43.11|42.89|43.11|42.89|43.11|42.89|43.11|42.89|1
1733969470000|2024-12-12 02:11:10|43.12|42.9|43.11|42.89|43.12|42.9|43.11|42.89|2
1733969520000|2024-12-12 02:12:00|43.12|42.9|43.11|42.89|43.12|42.9|43.11|42.89|2
1733969530000|2024-12-12 02:12:10|43.12|42.9|43.13|42.91|43.13|42.91|43.12|42.9|2
1733969540000|2024-12-12 02:12:20|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733969560000|2024-12-12 02:12:40|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733969570000|2024-12-12 02:12:50|43.14|42.92|43.14|42.92|43.14|42.92|43.14|42.92|1
1733969580000|2024-12-12 02:13:00|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733969590000|2024-12-12 02:13:10|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733969630000|2024-12-12 02:13:50|43.13|42.91|43.14|42.92|43.14|42.92|43.13|42.91|2
1733969640000|2024-12-12 02:14:00|43.15|42.93|43.14|42.92|43.15|42.93|43.14|42.92|2
1733969650000|2024-12-12 02:14:10|43.13|42.91|43.13|42.91|43.13|42.91|43.13|42.91|1
1733969690000|2024-12-12 02:14:50|43.12|42.9|43.12|42.9|43.12|42.9|43.12|42.9|1
1733969710000|2024-12-12 02:15:10|43.13|42.91|43.15|42.93|43.15|42.93|43.13|42.91|3
1733969730000|2024-12-12 02:15:30|43.16|42.94|43.16|42.94|43.16|42.94|43.16|42.94|1
1733969760000|2024-12-12 02:16:00|43.18|42.96|43.19|42.97|43.19|42.97|43.18|42.96|2
1733969770000|2024-12-12 02:16:10|43.2|42.98|43.21|42.99|43.21|42.99|43.2|42.98|2
1733969780000|2024-12-12 02:16:20|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733969790000|2024-12-12 02:16:30|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733969800000|2024-12-12 02:16:40|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733969810000|2024-12-12 02:16:50|43.21|42.99|43.22|43|43.22|43|43.21|42.99|2
1733969820000|2024-12-12 02:17:00|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|2
1733969830000|2024-12-12 02:17:10|43.25|43.03|43.27|43.05|43.27|43.05|43.25|43.03|2
1733969840000|2024-12-12 02:17:20|43.28|43.06|43.29|43.07|43.29|43.07|43.28|43.06|2
1733969850000|2024-12-12 02:17:30|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733969860000|2024-12-12 02:17:40|43.29|43.07|43.28|43.06|43.29|43.07|43.28|43.06|2
1733969870000|2024-12-12 02:17:50|43.29|43.07|43.29|43.07|43.29|43.07|43.29|43.07|1
1733969890000|2024-12-12 02:18:10|43.3|43.08|43.3|43.08|43.3|43.08|43.3|43.08|1
1733969900000|2024-12-12 02:18:20|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|2
1733969910000|2024-12-12 02:18:30|43.3|43.08|43.27|43.05|43.3|43.08|43.27|43.05|3
1733969920000|2024-12-12 02:18:40|43.24|43.02|43.23|43.01|43.24|43.02|43.23|43.01|2
1733969930000|2024-12-12 02:18:50|43.22|43|43.22|43|43.22|43|43.21|42.99|3
1733969950000|2024-12-12 02:19:10|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733969960000|2024-12-12 02:19:20|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733969970000|2024-12-12 02:19:30|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733969980000|2024-12-12 02:19:40|43.22|43|43.22|43|43.22|43|43.22|43|1
1733970010000|2024-12-12 02:20:10|43.21|42.99|43.21|42.99|43.21|42.99|43.2|42.98|3
1733970020000|2024-12-12 02:20:20|43.2|42.98|43.19|42.97|43.2|42.98|43.19|42.97|2
1733970030000|2024-12-12 02:20:30|43.2|42.98|43.2|42.98|43.2|42.98|43.2|42.98|1
1733970040000|2024-12-12 02:20:40|43.21|42.99|43.21|42.99|43.21|42.99|43.21|42.99|1
1733970050000|2024-12-12 02:20:50|43.22|43|43.22|43|43.22|43|43.22|43|1
1733970060000|2024-12-12 02:21:00|43.21|42.99|43.22|43|43.22|43|43.21|42.99|2
1733970090000|2024-12-12 02:21:30|43.23|43.01|43.25|43.03|43.25|43.03|43.23|43.01|3
1733970170000|2024-12-12 02:22:50|43.24|43.02|43.25|43.03|43.25|43.03|43.24|43.02|2
1733970190000|2024-12-12 02:23:10|43.26|43.04|43.28|43.06|43.28|43.06|43.26|43.04|3
1733970200000|2024-12-12 02:23:20|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|2
1733970210000|2024-12-12 02:23:30|43.31|43.09|43.3|43.08|43.31|43.09|43.3|43.08|2
1733970220000|2024-12-12 02:23:40|43.31|43.09|43.31|43.09|43.31|43.09|43.31|43.09|1
1733970250000|2024-12-12 02:24:10|43.32|43.1|43.33|43.11|43.34|43.12|43.32|43.1|4
1733970260000|2024-12-12 02:24:20|43.32|43.1|43.31|43.09|43.32|43.1|43.31|43.09|4
1733970270000|2024-12-12 02:24:30|43.3|43.08|43.31|43.09|43.31|43.09|43.3|43.08|2
1733970280000|2024-12-12 02:24:40|43.3|43.08|43.29|43.07|43.3|43.08|43.29|43.07|2
1733970290000|2024-12-12 02:24:50|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1733970310000|2024-12-12 02:25:10|43.27|43.05|43.27|43.05|43.27|43.05|43.27|43.05|1
1733970320000|2024-12-12 02:25:20|43.28|43.06|43.28|43.06|43.28|43.06|43.28|43.06|1
1733970340000|2024-12-12 02:25:40|43.27|43.05|43.28|43.06|43.28|43.06|43.27|43.05|2
1733970350000|2024-12-12 02:25:50|43.27|43.05|43.27|43.05|43.28|43.06|43.27|43.05|3
1733970360000|2024-12-12 02:26:00|43.26|43.04|43.24|43.02|43.26|43.04|43.24|43.02|5
1733970370000|2024-12-12 02:26:10|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733970380000|2024-12-12 02:26:20|43.25|43.03|43.24|43.02|43.25|43.03|43.24|43.02|4
1733970390000|2024-12-12 02:26:30|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733970400000|2024-12-12 02:26:40|43.24|43.02|43.23|43.01|43.24|43.02|43.23|43.01|2
1733970410000|2024-12-12 02:26:50|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733970420000|2024-12-12 02:27:00|43.25|43.03|43.25|43.03|43.26|43.04|43.25|43.03|3
1733970430000|2024-12-12 02:27:10|43.24|43.02|43.23|43.01|43.25|43.03|43.23|43.01|4
1733970440000|2024-12-12 02:27:20|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733970450000|2024-12-12 02:27:30|43.23|43.01|43.24|43.02|43.24|43.02|43.23|43.01|4
1733970470000|2024-12-12 02:27:50|43.26|43.04|43.26|43.04|43.27|43.05|43.26|43.04|3
1733970480000|2024-12-12 02:28:00|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733970500000|2024-12-12 02:28:20|43.25|43.03|43.25|43.03|43.26|43.04|43.25|43.03|3
1733970510000|2024-12-12 02:28:30|43.24|43.02|43.24|43.02|43.24|43.02|43.24|43.02|1
1733970530000|2024-12-12 02:28:50|43.25|43.03|43.24|43.02|43.25|43.03|43.24|43.02|4
1733970550000|2024-12-12 02:29:10|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733970560000|2024-12-12 02:29:20|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733970590000|2024-12-12 02:29:50|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733970600000|2024-12-12 02:30:00|43.25|43.03|43.25|43.03|43.25|43.03|43.25|43.03|1
1733970610000|2024-12-12 02:30:10|43.26|43.04|43.25|43.03|43.26|43.04|43.25|43.03|2
1733970620000|2024-12-12 02:30:20|43.26|43.04|43.26|43.04|43.26|43.04|43.26|43.04|1
1733970640000|2024-12-12 02:30:40|43.25|43.03|43.26|43.04|43.26|43.04|43.25|43.03|2
1733970660000|2024-12-12 02:31:00|43.27|43.05|43.28|43.06|43.28|43.06|43.27|43.05|2
1733970670000|2024-12-12 02:31:10|43.29|43.07|43.3|43.08|43.3|43.08|43.29|43.07|2
1733970710000|2024-12-12 02:31:50|43.31|43.09|43.32|43.1|43.32|43.1|43.31|43.09|2
1733970740000|2024-12-12 02:32:20|43.34|43.12|43.34|43.12|43.34|43.12|43.34|43.12|1
1733970750000|2024-12-12 02:32:30|43.35|43.13|43.34|43.12|43.35|43.13|43.34|43.12|2
1733970770000|2024-12-12 02:32:50|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733970840000|2024-12-12 02:34:00|43.36|43.14|43.36|43.14|43.36|43.14|43.36|43.14|1
1733970850000|2024-12-12 02:34:10|43.4|43.18|43.4|43.18|43.42|43.2|43.4|43.18|5
1733970860000|2024-12-12 02:34:20|43.39|43.17|43.37|43.15|43.39|43.17|43.37|43.15|3
1733970870000|2024-12-12 02:34:30|43.38|43.16|43.39|43.17|43.39|43.17|43.37|43.15|4
1733970880000|2024-12-12 02:34:40|43.38|43.16|43.38|43.16|43.38|43.16|43.38|43.16|1
1733970900000|2024-12-12 02:35:00|43.37|43.15|43.36|43.14|43.37|43.15|43.36|43.14|2
1733970910000|2024-12-12 02:35:10|43.35|43.13|43.35|43.13|43.35|43.13|43.35|43.13|1
1733970920000|2024-12-12 02:35:20|43.34|43.12|43.35|43.13|43.35|43.13|43.34|43.12|2
1733970930000|2024-12-12 02:35:30|43.36|43.14|43.36|43.14|43.36|43.14|43.35|43.13|3
1733970940000|2024-12-12 02:35:40|43.37|43.15|43.38|43.16|43.38|43.16|43.37|43.15|2
1733970950000|2024-12-12 02:35:50|43.39|43.17|43.41|43.19|43.41|43.19|43.39|43.17|3
1733970970000|2024-12-12 02:36:10|43.42|43.2|43.42|43.2|43.42|43.2|43.42|43.2|1
1733970980000|2024-12-12 02:36:20|43.41|43.19|43.41|43.19|43.41|43.19|43.41|43.19|1
1733970990000|2024-12-12 02:36:30|43.42|43.2|43.44|43.22|43.44|43.22|43.42|43.2|3
1733971000000|2024-12-12 02:36:40|43.45|43.23|43.45|43.23|43.45|43.23|43.45|43.23|1
1733971010000|2024-12-12 02:36:50|43.44|43.22|43.44|43.22|43.44|43.22|43.44|43.22|1
1733971020000|2024-12-12 02:37:00|43.45|43.23|43.44|43.22|43.45|43.23|43.44|43.22|2
1733971030000|2024-12-12 02:37:10|43.45|43.23|43.45|43.23|43.45|43.23|43.45|43.23|1
1733971040000|2024-12-12 02:37:20|43.46|43.24|43.5|43.28|43.5|43.28|43.46|43.24|5
1733971050000|2024-12-12 02:37:30|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733971070000|2024-12-12 02:37:50|43.52|43.3|43.54|43.32|43.54|43.32|43.52|43.3|2
1733971080000|2024-12-12 02:38:00|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733971100000|2024-12-12 02:38:20|43.56|43.34|43.59|43.37|43.59|43.37|43.56|43.34|3
1733971120000|2024-12-12 02:38:40|43.58|43.36|43.57|43.35|43.58|43.36|43.57|43.35|2
1733971130000|2024-12-12 02:38:50|43.56|43.34|43.56|43.34|43.57|43.35|43.56|43.34|3
1733971140000|2024-12-12 02:39:00|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733971150000|2024-12-12 02:39:10|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733971170000|2024-12-12 02:39:30|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733971180000|2024-12-12 02:39:40|43.56|43.34|43.59|43.37|43.59|43.37|43.56|43.34|2
1733971190000|2024-12-12 02:39:50|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733971200000|2024-12-12 02:40:00|43.57|43.35|43.57|43.35|43.57|43.35|43.57|43.35|1
1733971210000|2024-12-12 02:40:10|43.56|43.34|43.56|43.34|43.56|43.34|43.56|43.34|1
1733971240000|2024-12-12 02:40:40|43.57|43.35|43.56|43.34|43.57|43.35|43.56|43.34|2
1733971250000|2024-12-12 02:40:50|43.57|43.35|43.55|43.33|43.57|43.35|43.55|43.33|3
1733971260000|2024-12-12 02:41:00|43.56|43.34|43.6|43.38|43.6|43.38|43.56|43.34|5
1733971280000|2024-12-12 02:41:20|43.62|43.4|43.64|43.42|43.65|43.43|43.62|43.4|4
1733971290000|2024-12-12 02:41:30|43.63|43.41|43.63|43.41|43.63|43.41|43.63|43.41|1
1733971300000|2024-12-12 02:41:40|43.62|43.4|43.63|43.41|43.63|43.41|43.62|43.4|2
1733971310000|2024-12-12 02:41:50|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733971320000|2024-12-12 02:42:00|43.61|43.39|43.6|43.38|43.61|43.39|43.6|43.38|2
1733971330000|2024-12-12 02:42:10|43.61|43.39|43.61|43.39|43.62|43.4|43.61|43.39|3
1733971340000|2024-12-12 02:42:20|43.6|43.38|43.6|43.38|43.6|43.38|43.6|43.38|1
1733971360000|2024-12-12 02:42:40|43.59|43.37|43.59|43.37|43.59|43.37|43.59|43.37|1
1733971370000|2024-12-12 02:42:50|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733971380000|2024-12-12 02:43:00|43.59|43.37|43.59|43.37|43.6|43.38|43.59|43.37|3
1733971390000|2024-12-12 02:43:10|43.6|43.38|43.62|43.4|43.62|43.4|43.6|43.38|3
1733971400000|2024-12-12 02:43:20|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733971420000|2024-12-12 02:43:40|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733971430000|2024-12-12 02:43:50|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733971460000|2024-12-12 02:44:20|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733971470000|2024-12-12 02:44:30|43.6|43.38|43.59|43.37|43.6|43.38|43.59|43.37|2
1733971480000|2024-12-12 02:44:40|43.6|43.38|43.59|43.37|43.6|43.38|43.59|43.37|2
1733971490000|2024-12-12 02:44:50|43.6|43.38|43.6|43.38|43.6|43.38|43.6|43.38|1
1733971500000|2024-12-12 02:45:00|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733971510000|2024-12-12 02:45:10|43.6|43.38|43.59|43.37|43.6|43.38|43.59|43.37|2
1733971520000|2024-12-12 02:45:20|43.58|43.36|43.58|43.36|43.58|43.36|43.58|43.36|1
1733971530000|2024-12-12 02:45:30|43.59|43.37|43.58|43.36|43.59|43.37|43.58|43.36|2
1733971540000|2024-12-12 02:45:40|43.59|43.37|43.59|43.37|43.59|43.37|43.58|43.36|3
1733971560000|2024-12-12 02:46:00|43.61|43.39|43.61|43.39|43.61|43.39|43.61|43.39|1
1733971570000|2024-12-12 02:46:10|43.62|43.4|43.61|43.39|43.62|43.4|43.59|43.37|6
1733971580000|2024-12-12 02:46:20|43.6|43.38|43.61|43.39|43.61|43.39|43.6|43.38|2
1733971590000|2024-12-12 02:46:30|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733971600000|2024-12-12 02:46:40|43.61|43.39|43.62|43.4|43.62|43.4|43.61|43.39|2
1733971610000|2024-12-12 02:46:50|43.63|43.41|43.63|43.41|43.63|43.41|43.63|43.41|1
1733971620000|2024-12-12 02:47:00|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|2
1733971630000|2024-12-12 02:47:10|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1733971640000|2024-12-12 02:47:20|43.65|43.43|43.65|43.43|43.65|43.43|43.65|43.43|1
1733971650000|2024-12-12 02:47:30|43.64|43.42|43.63|43.41|43.64|43.42|43.62|43.4|4
1733971660000|2024-12-12 02:47:40|43.64|43.42|43.63|43.41|43.64|43.42|43.63|43.41|2
1733971670000|2024-12-12 02:47:50|43.62|43.4|43.62|43.4|43.62|43.4|43.62|43.4|1
1733971680000|2024-12-12 02:48:00|43.61|43.39|43.54|43.32|43.61|43.39|43.54|43.32|6
1733971690000|2024-12-12 02:48:10|43.53|43.31|43.54|43.32|43.54|43.32|43.53|43.31|2
1733971720000|2024-12-12 02:48:40|43.55|43.33|43.54|43.32|43.55|43.33|43.54|43.32|2
1733971740000|2024-12-12 02:49:00|43.51|43.29|43.47|43.25|43.51|43.29|43.47|43.25|4
1733971750000|2024-12-12 02:49:10|43.48|43.26|43.5|43.28|43.5|43.28|43.48|43.26|5
1733971760000|2024-12-12 02:49:20|43.51|43.29|43.49|43.27|43.51|43.29|43.49|43.27|5
1733971770000|2024-12-12 02:49:30|43.5|43.28|43.51|43.29|43.51|43.29|43.5|43.28|2
1733971790000|2024-12-12 02:49:50|43.5|43.28|43.5|43.28|43.5|43.28|43.5|43.28|1
1733971800000|2024-12-12 02:50:00|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733971810000|2024-12-12 02:50:10|43.5|43.28|43.5|43.28|43.51|43.29|43.5|43.28|3
1733971830000|2024-12-12 02:50:30|43.51|43.29|43.51|43.29|43.51|43.29|43.5|43.28|3
1733971840000|2024-12-12 02:50:40|43.52|43.3|43.53|43.31|43.53|43.31|43.52|43.3|2
1733971850000|2024-12-12 02:50:50|43.55|43.33|43.55|43.33|43.55|43.33|43.55|43.33|1
1733971870000|2024-12-12 02:51:10|43.53|43.31|43.55|43.33|43.55|43.33|43.53|43.31|2
1733971880000|2024-12-12 02:51:20|43.54|43.32|43.54|43.32|43.54|43.32|43.54|43.32|1
1733971890000|2024-12-12 02:51:30|43.53|43.31|43.53|43.31|43.53|43.31|43.53|43.31|1
1733971900000|2024-12-12 02:51:40|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733971910000|2024-12-12 02:51:50|43.51|43.29|43.5|43.28|43.51|43.29|43.5|43.28|2
1733971930000|2024-12-12 02:52:10|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733971940000|2024-12-12 02:52:20|43.52|43.3|43.52|43.3|43.52|43.3|43.52|43.3|1
1733971950000|2024-12-12 02:52:30|43.51|43.29|43.51|43.29|43.51|43.29|43.51|43.29|1
1733971990000|2024-12-12 02:53:10|43.5|43.28|43.5|43.28|43.51|43.29|43.5|43.28|5
1733972000000|2024-12-12 02:53:20|43.49|43.27|43.48|43.26|43.49|43.27|43.48|43.26|2
1733972010000|2024-12-12 02:53:30|43.49|43.27|43.47|43.25|43.49|43.27|43.47|43.25|3
1733972020000|2024-12-12 02:53:40|43.48|43.26|43.48|43.26|43.48|43.26|43.48|43.26|1
1733972030000|2024-12-12 02:53:50|43.49|43.27|43.49|43.27|43.49|43.27|43.49|43.27|1
1733972050000|2024-12-12 02:54:10|43.5|43.28|43.5|43.28|43.5|43.28|43.49|43.27|3
1733972080000|2024-12-12 02:54:40|43.51|43.29|43.53|43.31|43.53|43.31|43.51|43.29|3
1733972090000|2024-12-12 02:54:50|43.54|43.32|43.56|43.34|43.56|43.34|43.54|43.32|3
1733972100000|2024-12-12 02:55:00|43.57|43.35|43.6|43.38|43.6|43.38|43.57|43.35|4
1733972110000|2024-12-12 02:55:10|43.61|43.39|43.63|43.41|43.63|43.41|43.61|43.39|2
1733972120000|2024-12-12 02:55:20|43.64|43.42|43.64|43.42|43.64|43.42|43.64|43.42|1
1733972130000|2024-12-12 02:55:30|43.65|43.43|43.66|43.44|43.66|43.44|43.65|43.43|2
1733972140000|2024-12-12 02:55:40|43.67|43.45|43.68|43.46|43.68|43.46|43.67|43.45|2
1733972150000|2024-12-12 02:55:50|43.69|43.47|43.73|43.51|43.73|43.51|43.69|43.47|4
1733972160000|2024-12-12 02:56:00|43.71|43.49|43.72|43.5|43.72|43.5|43.7|43.48|4
1733972180000|2024-12-12 02:56:20|43.73|43.51|43.7|43.48|43.73|43.51|43.7|43.48|4
1733972190000|2024-12-12 02:56:30|43.72|43.5|43.74|43.52|43.74|43.52|43.72|43.5|2
1733972200000|2024-12-12 02:56:40|43.75|43.53|43.95|43.73|43.95|43.73|43.75|43.53|7
1733972210000|2024-12-12 02:56:50|43.96|43.74|44.03|43.81|44.09|43.87|43.96|43.74|14
1733972220000|2024-12-12 02:57:00|44.02|43.8|44.09|43.87|44.12|43.9|44.02|43.8|17
1733972230000|2024-12-12 02:57:10|44.1|43.88|44.05|43.83|44.1|43.88|44.04|43.82|12
1733972240000|2024-12-12 02:57:20|44.04|43.82|44.1|43.88|44.11|43.89|44.03|43.81|13
1733972250000|2024-12-12 02:57:30|44.11|43.89|44.03|43.81|44.11|43.89|44.03|43.81|10
1733972260000|2024-12-12 02:57:40|44.02|43.8|44.06|43.84|44.07|43.85|44.02|43.8|8
1733972270000|2024-12-12 02:57:50|44.07|43.85|44.06|43.84|44.08|43.86|44.06|43.84|4
1733972280000|2024-12-12 02:58:00|44.07|43.85|44.14|43.92|44.14|43.92|44.07|43.85|9
1733972290000|2024-12-12 02:58:10|44.13|43.91|44.07|43.85|44.13|43.91|44.06|43.84|9
1733972300000|2024-12-12 02:58:20|44.06|43.84|44.06|43.84|44.06|43.84|44.05|43.83|3
1733972310000|2024-12-12 02:58:30|44.07|43.85|44.13|43.91|44.13|43.91|44.07|43.85|8
1733972320000|2024-12-12 02:58:40|44.14|43.92|44.21|43.99|44.21|43.99|44.14|43.92|12
1733972330000|2024-12-12 02:58:50|44.2|43.98|44.22|44|44.23|44.01|44.2|43.98|9
1733972340000|2024-12-12 02:59:00|44.2|43.98|44.18|43.96|44.2|43.98|44.18|43.96|3
1733972350000|2024-12-12 02:59:10|44.17|43.95|44.16|43.94|44.19|43.97|44.16|43.94|3
1733972360000|2024-12-12 02:59:20|44.17|43.95|44.17|43.95|44.17|43.95|44.16|43.94|3
1733972390000|2024-12-12 02:59:50|44.18|43.96|44.17|43.95|44.18|43.96|44.17|43.95|4
1733972400000|2024-12-12 03:00:00|44.15|43.93|44.07|43.85|44.15|43.93|44.06|43.84|11
1733972410000|2024-12-12 03:00:10|44.06|43.84|44.07|43.85|44.07|43.85|44.06|43.84|2
1733972420000|2024-12-12 03:00:20|44.06|43.84|43.94|43.72|44.06|43.84|43.94|43.72|3
1733972430000|2024-12-12 03:00:30|43.97|43.75|43.91|43.69|43.98|43.76|43.91|43.69|10
1733972440000|2024-12-12 03:00:40|43.9|43.68|43.91|43.69|43.91|43.69|43.9|43.68|2
1733972460000|2024-12-12 03:01:00|43.9|43.68|43.86|43.64|43.9|43.68|43.86|43.64|4
1733972470000|2024-12-12 03:01:10|43.87|43.65|43.84|43.62|43.87|43.65|43.84|43.62|4
1733972480000|2024-12-12 03:01:20|43.85|43.63|43.85|43.63|43.86|43.64|43.84|43.62|8
1733972490000|2024-12-12 03:01:30|43.86|43.64|43.84|43.62|43.86|43.64|43.84|43.62|3
1733972500000|2024-12-12 03:01:40|43.85|43.63|43.92|43.7|43.92|43.7|43.85|43.63|4
1733972510000|2024-12-12 03:01:50|43.95|43.73|43.92|43.7|43.95|43.73|43.92|43.7|6
1733972520000|2024-12-12 03:02:00|43.93|43.71|43.92|43.7|43.94|43.72|43.92|43.7|8
1733972530000|2024-12-12 03:02:10|43.9|43.68|43.89|43.67|43.9|43.68|43.87|43.65|8
1733972540000|2024-12-12 03:02:20|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1733972550000|2024-12-12 03:02:30|43.87|43.65|43.85|43.63|43.87|43.65|43.84|43.62|5
1733972560000|2024-12-12 03:02:40|43.86|43.64|43.88|43.66|43.88|43.66|43.86|43.64|6
1733972580000|2024-12-12 03:03:00|43.86|43.64|43.82|43.6|43.87|43.65|43.82|43.6|7
1733972590000|2024-12-12 03:03:10|43.83|43.61|43.83|43.61|43.83|43.61|43.83|43.61|1
1733972600000|2024-12-12 03:03:20|43.85|43.63|43.86|43.64|43.86|43.64|43.85|43.63|8
1733972620000|2024-12-12 03:03:40|43.87|43.65|43.86|43.64|43.87|43.65|43.86|43.64|2
1733972630000|2024-12-12 03:03:50|43.85|43.63|43.72|43.5|43.85|43.63|43.72|43.5|9
1733972640000|2024-12-12 03:04:00|43.73|43.51|43.74|43.52|43.76|43.54|43.69|43.47|13
1733972660000|2024-12-12 03:04:20|43.73|43.51|43.73|43.51|43.74|43.52|43.72|43.5|7
1733972670000|2024-12-12 03:04:30|43.75|43.53|43.75|43.53|43.77|43.55|43.75|43.53|5
1733972680000|2024-12-12 03:04:40|43.76|43.54|43.75|43.53|43.77|43.55|43.75|43.53|6
1733972690000|2024-12-12 03:04:50|43.76|43.54|43.74|43.52|43.76|43.54|43.73|43.51|5
1733972700000|2024-12-12 03:05:00|43.75|43.53|43.72|43.5|43.75|43.53|43.72|43.5|4
1733972710000|2024-12-12 03:05:10|43.73|43.51|43.72|43.5|43.73|43.51|43.72|43.5|2
1733972720000|2024-12-12 03:05:20|43.71|43.49|43.71|43.49|43.71|43.49|43.69|43.47|4
1733972730000|2024-12-12 03:05:30|43.7|43.48|43.7|43.48|43.7|43.48|43.69|43.47|5
1733972740000|2024-12-12 03:05:40|43.71|43.49|43.73|43.51|43.73|43.51|43.71|43.49|3
1733972750000|2024-12-12 03:05:50|43.72|43.5|43.73|43.51|43.73|43.51|43.72|43.5|2
1733972760000|2024-12-12 03:06:00|43.74|43.52|43.77|43.55|43.77|43.55|43.74|43.52|4
1733972770000|2024-12-12 03:06:10|43.78|43.56|43.83|43.61|43.83|43.61|43.78|43.56|6
1733972780000|2024-12-12 03:06:20|43.85|43.63|43.93|43.71|43.93|43.71|43.85|43.63|8
1733972790000|2024-12-12 03:06:30|43.94|43.72|43.96|43.74|43.96|43.74|43.94|43.72|3
1733972800000|2024-12-12 03:06:40|43.95|43.73|43.94|43.72|43.95|43.73|43.91|43.69|7
1733972810000|2024-12-12 03:06:50|43.95|43.73|43.92|43.7|43.95|43.73|43.9|43.68|7
1733972820000|2024-12-12 03:07:00|43.91|43.69|43.92|43.7|43.92|43.7|43.91|43.69|8
1733972830000|2024-12-12 03:07:10|43.91|43.69|43.94|43.72|43.94|43.72|43.91|43.69|4
1733972840000|2024-12-12 03:07:20|43.95|43.73|43.96|43.74|43.96|43.74|43.95|43.73|2
1733972850000|2024-12-12 03:07:30|43.95|43.73|43.98|43.76|43.98|43.76|43.95|43.73|4
1733972860000|2024-12-12 03:07:40|43.99|43.77|44.03|43.81|44.03|43.81|43.99|43.77|4
1733972870000|2024-12-12 03:07:50|44.02|43.8|44.03|43.81|44.03|43.81|44.02|43.8|2
1733972880000|2024-12-12 03:08:00|44.04|43.82|44.02|43.8|44.04|43.82|44.02|43.8|5
1733972890000|2024-12-12 03:08:10|44.03|43.81|44.03|43.81|44.03|43.81|44.02|43.8|5
1733972900000|2024-12-12 03:08:20|44.04|43.82|43.98|43.76|44.06|43.84|43.96|43.74|7
1733972910000|2024-12-12 03:08:30|44|43.78|43.99|43.77|44|43.78|43.98|43.76|11
1733972920000|2024-12-12 03:08:40|43.97|43.75|43.97|43.75|43.98|43.76|43.96|43.74|7
1733972930000|2024-12-12 03:08:50|43.96|43.74|43.98|43.76|43.98|43.76|43.96|43.74|3
1733972940000|2024-12-12 03:09:00|43.99|43.77|44|43.78|44|43.78|43.99|43.77|2
1733972950000|2024-12-12 03:09:10|43.99|43.77|43.99|43.77|44|43.78|43.98|43.76|7
1733972970000|2024-12-12 03:09:30|44|43.78|44.04|43.82|44.06|43.84|44|43.78|7
1733972980000|2024-12-12 03:09:40|44.05|43.83|44.06|43.84|44.06|43.84|44.04|43.82|4
1733972990000|2024-12-12 03:09:50|44.07|43.85|44.06|43.84|44.07|43.85|44.06|43.84|2
1733973000000|2024-12-12 03:10:00|44.07|43.85|44.08|43.86|44.08|43.86|44.06|43.84|4
1733973010000|2024-12-12 03:10:10|44.09|43.87|44.09|43.87|44.09|43.87|44.09|43.87|1
1733973020000|2024-12-12 03:10:20|44.08|43.86|44.09|43.87|44.09|43.87|44.08|43.86|4
1733973030000|2024-12-12 03:10:30|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733973040000|2024-12-12 03:10:40|44.12|43.9|44.12|43.9|44.13|43.91|44.12|43.9|3
1733973050000|2024-12-12 03:10:50|44.13|43.91|44.12|43.9|44.13|43.91|44.12|43.9|2
1733973060000|2024-12-12 03:11:00|44.14|43.92|44.18|43.96|44.18|43.96|44.14|43.92|5
1733973070000|2024-12-12 03:11:10|44.2|43.98|44.2|43.98|44.22|44|44.2|43.98|5
1733973080000|2024-12-12 03:11:20|44.19|43.97|44.13|43.91|44.19|43.97|44.13|43.91|5
1733973090000|2024-12-12 03:11:30|44.14|43.92|44.12|43.9|44.14|43.92|44.12|43.9|7
1733973100000|2024-12-12 03:11:40|44.13|43.91|44.22|44|44.22|44|44.13|43.91|10
1733973110000|2024-12-12 03:11:50|44.23|44.01|44.24|44.02|44.25|44.03|44.23|44.01|4
1733973120000|2024-12-12 03:12:00|44.25|44.03|44.25|44.03|44.25|44.03|44.24|44.02|3
1733973190000|2024-12-12 03:13:10|44.28|44.06|44.33|44.11|44.33|44.11|44.28|44.06|6
1733973200000|2024-12-12 03:13:20|44.34|44.12|44.39|44.17|44.39|44.17|44.34|44.12|6
1733973210000|2024-12-12 03:13:30|44.4|44.18|44.37|44.15|44.4|44.18|44.37|44.15|4
1733973220000|2024-12-12 03:13:40|44.36|44.14|44.35|44.13|44.37|44.15|44.35|44.13|6
1733973230000|2024-12-12 03:13:50|44.34|44.12|44.37|44.15|44.37|44.15|44.34|44.12|6
1733973240000|2024-12-12 03:14:00|44.36|44.14|44.42|44.2|44.42|44.2|44.35|44.13|8
1733973250000|2024-12-12 03:14:10|44.41|44.19|44.41|44.19|44.42|44.2|44.41|44.19|5
1733973260000|2024-12-12 03:14:20|44.42|44.2|44.42|44.2|44.42|44.2|44.42|44.2|1
1733973270000|2024-12-12 03:14:30|44.41|44.19|44.39|44.17|44.42|44.2|44.39|44.17|4
1733973280000|2024-12-12 03:14:40|44.38|44.16|44.36|44.14|44.38|44.16|44.36|44.14|5
1733973290000|2024-12-12 03:14:50|44.37|44.15|44.39|44.17|44.39|44.17|44.37|44.15|2
1733973300000|2024-12-12 03:15:00|44.37|44.15|44.39|44.17|44.39|44.17|44.37|44.15|6
1733973310000|2024-12-12 03:15:10|44.4|44.18|44.4|44.18|44.4|44.18|44.4|44.18|1
1733973320000|2024-12-12 03:15:20|44.41|44.19|44.37|44.15|44.41|44.19|44.37|44.15|5
1733973330000|2024-12-12 03:15:30|44.38|44.16|44.38|44.16|44.39|44.17|44.38|44.16|3
1733973340000|2024-12-12 03:15:40|44.4|44.18|44.46|44.24|44.46|44.24|44.4|44.18|6
1733973350000|2024-12-12 03:15:50|44.47|44.25|44.45|44.23|44.48|44.26|44.45|44.23|5
1733973360000|2024-12-12 03:16:00|44.44|44.22|44.47|44.25|44.47|44.25|44.44|44.22|8
1733973370000|2024-12-12 03:16:10|44.46|44.24|44.44|44.22|44.46|44.24|44.44|44.22|2
1733973380000|2024-12-12 03:16:20|44.45|44.23|44.44|44.22|44.46|44.24|44.44|44.22|4
1733973390000|2024-12-12 03:16:30|44.43|44.21|44.41|44.19|44.43|44.21|44.41|44.19|3
1733973400000|2024-12-12 03:16:40|44.4|44.18|44.37|44.15|44.4|44.18|44.37|44.15|3
1733973410000|2024-12-12 03:16:50|44.38|44.16|44.4|44.18|44.4|44.18|44.38|44.16|10
1733973420000|2024-12-12 03:17:00|44.39|44.17|44.39|44.17|44.39|44.17|44.39|44.17|1
1733973430000|2024-12-12 03:17:10|44.38|44.16|44.32|44.1|44.38|44.16|44.32|44.1|8
1733973440000|2024-12-12 03:17:20|44.33|44.11|44.37|44.15|44.38|44.16|44.31|44.09|9
1733973450000|2024-12-12 03:17:30|44.38|44.16|44.4|44.18|44.4|44.18|44.36|44.14|11
1733973460000|2024-12-12 03:17:40|44.39|44.17|44.39|44.17|44.4|44.18|44.38|44.16|5
1733973470000|2024-12-12 03:17:50|44.38|44.16|44.35|44.13|44.39|44.17|44.35|44.13|5
1733973480000|2024-12-12 03:18:00|44.36|44.14|44.36|44.14|44.37|44.15|44.36|44.14|3
1733973490000|2024-12-12 03:18:10|44.35|44.13|44.41|44.19|44.41|44.19|44.35|44.13|6
1733973500000|2024-12-12 03:18:20|44.42|44.2|44.42|44.2|44.42|44.2|44.41|44.19|3
1733973510000|2024-12-12 03:18:30|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733973520000|2024-12-12 03:18:40|44.42|44.2|44.43|44.21|44.43|44.21|44.42|44.2|2
1733973530000|2024-12-12 03:18:50|44.44|44.22|44.45|44.23|44.47|44.25|44.43|44.21|7
1733973540000|2024-12-12 03:19:00|44.46|44.24|44.44|44.22|44.47|44.25|44.44|44.22|6
1733973550000|2024-12-12 03:19:10|44.45|44.23|44.46|44.24|44.47|44.25|44.45|44.23|4
1733973560000|2024-12-12 03:19:20|44.49|44.27|44.49|44.27|44.49|44.27|44.49|44.27|1
1733973570000|2024-12-12 03:19:30|44.44|44.22|44.41|44.19|44.44|44.22|44.4|44.18|4
1733973580000|2024-12-12 03:19:40|44.37|44.15|44.32|44.1|44.37|44.15|44.32|44.1|5
1733973590000|2024-12-12 03:19:50|44.31|44.09|44.2|43.98|44.31|44.09|44.2|43.98|5
1733973600000|2024-12-12 03:20:00|44.19|43.97|44.22|44|44.22|44|44.17|43.95|6
1733973610000|2024-12-12 03:20:10|44.23|44.01|44.28|44.06|44.29|44.07|44.16|43.94|17
1733973620000|2024-12-12 03:20:20|44.27|44.05|44.28|44.06|44.32|44.1|44.27|44.05|12
1733973630000|2024-12-12 03:20:30|44.26|44.04|44.31|44.09|44.32|44.1|44.26|44.04|11
1733973640000|2024-12-12 03:20:40|44.32|44.1|44.35|44.13|44.35|44.13|44.31|44.09|8
1733973650000|2024-12-12 03:20:50|44.36|44.14|44.35|44.13|44.37|44.15|44.33|44.11|9
1733973660000|2024-12-12 03:21:00|44.36|44.14|44.36|44.14|44.39|44.17|44.35|44.13|9
1733973670000|2024-12-12 03:21:10|44.37|44.15|44.37|44.15|44.37|44.15|44.37|44.15|1
1733973680000|2024-12-12 03:21:20|44.31|44.09|44.21|43.99|44.31|44.09|44.21|43.99|7
1733973690000|2024-12-12 03:21:30|44.2|43.98|44.14|43.92|44.2|43.98|44.14|43.92|6
1733973700000|2024-12-12 03:21:40|44.15|43.93|44.16|43.94|44.16|43.94|44.15|43.93|2
1733973710000|2024-12-12 03:21:50|44.17|43.95|44.18|43.96|44.23|44.01|44.14|43.92|13
1733973720000|2024-12-12 03:22:00|44.17|43.95|44.16|43.94|44.17|43.95|44.16|43.94|2
1733973730000|2024-12-12 03:22:10|44.15|43.93|44.14|43.92|44.15|43.93|44.13|43.91|4
1733973740000|2024-12-12 03:22:20|44.13|43.91|44.19|43.97|44.19|43.97|44.13|43.91|4
1733973750000|2024-12-12 03:22:30|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733973760000|2024-12-12 03:22:40|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|2
1733973770000|2024-12-12 03:22:50|44.17|43.95|44.15|43.93|44.17|43.95|44.15|43.93|3
1733973780000|2024-12-12 03:23:00|44.14|43.92|44.1|43.88|44.14|43.92|44.09|43.87|10
1733973790000|2024-12-12 03:23:10|44.12|43.9|44.12|43.9|44.12|43.9|44.1|43.88|7
1733973800000|2024-12-12 03:23:20|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733973810000|2024-12-12 03:23:30|44.14|43.92|44.14|43.92|44.14|43.92|44.13|43.91|3
1733973820000|2024-12-12 03:23:40|44.16|43.94|44.15|43.93|44.18|43.96|44.13|43.91|7
1733973830000|2024-12-12 03:23:50|44.14|43.92|44.11|43.89|44.14|43.92|44.1|43.88|11
1733973840000|2024-12-12 03:24:00|44.13|43.91|44.13|43.91|44.13|43.91|44.12|43.9|3
1733973850000|2024-12-12 03:24:10|44.12|43.9|44.12|43.9|44.12|43.9|44.12|43.9|1
1733973860000|2024-12-12 03:24:20|44.13|43.91|44.12|43.9|44.13|43.91|44.12|43.9|4
1733973870000|2024-12-12 03:24:30|44.13|43.91|44.12|43.9|44.13|43.91|44.12|43.9|2
1733973880000|2024-12-12 03:24:40|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733973900000|2024-12-12 03:25:00|44.12|43.9|44.13|43.91|44.13|43.91|44.12|43.9|2
1733973910000|2024-12-12 03:25:10|44.12|43.9|44.13|43.91|44.14|43.92|44.12|43.9|6
1733973920000|2024-12-12 03:25:20|44.15|43.93|44.15|43.93|44.15|43.93|44.15|43.93|1
1733973930000|2024-12-12 03:25:30|44.16|43.94|44.2|43.98|44.2|43.98|44.16|43.94|3
1733973940000|2024-12-12 03:25:40|44.21|43.99|44.13|43.91|44.21|43.99|44.12|43.9|6
1733973950000|2024-12-12 03:25:50|44.12|43.9|44.12|43.9|44.14|43.92|44.12|43.9|6
1733973960000|2024-12-12 03:26:00|44.13|43.91|44.13|43.91|44.13|43.91|44.11|43.89|5
1733973970000|2024-12-12 03:26:10|44.12|43.9|44.28|44.06|44.28|44.06|44.12|43.9|11
1733973980000|2024-12-12 03:26:20|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|2
1733973990000|2024-12-12 03:26:30|44.27|44.05|44.26|44.04|44.28|44.06|44.25|44.03|8
1733974000000|2024-12-12 03:26:40|44.19|43.97|44.15|43.93|44.19|43.97|44.14|43.92|8
1733974010000|2024-12-12 03:26:50|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733974020000|2024-12-12 03:27:00|44.17|43.95|44.21|43.99|44.22|44|44.17|43.95|9
1733974030000|2024-12-12 03:27:10|44.2|43.98|44.18|43.96|44.2|43.98|44.18|43.96|3
1733974040000|2024-12-12 03:27:20|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1733974050000|2024-12-12 03:27:30|44.22|44|44.22|44|44.22|44|44.22|44|1
1733974060000|2024-12-12 03:27:40|44.21|43.99|44.21|43.99|44.21|43.99|44.2|43.98|3
1733974070000|2024-12-12 03:27:50|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733974080000|2024-12-12 03:28:00|44.25|44.03|44.26|44.04|44.26|44.04|44.23|44.01|5
1733974090000|2024-12-12 03:28:10|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|2
1733974100000|2024-12-12 03:28:20|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1733974110000|2024-12-12 03:28:30|44.26|44.04|44.27|44.05|44.27|44.05|44.26|44.04|2
1733974130000|2024-12-12 03:28:50|44.26|44.04|44.25|44.03|44.27|44.05|44.25|44.03|6
1733974140000|2024-12-12 03:29:00|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|4
1733974170000|2024-12-12 03:29:30|44.27|44.05|44.26|44.04|44.27|44.05|44.25|44.03|5
1733974180000|2024-12-12 03:29:40|44.28|44.06|44.28|44.06|44.29|44.07|44.28|44.06|3
1733974190000|2024-12-12 03:29:50|44.29|44.07|44.27|44.05|44.29|44.07|44.27|44.05|5
1733974200000|2024-12-12 03:30:00|44.28|44.06|44.27|44.05|44.28|44.06|44.26|44.04|3
1733974210000|2024-12-12 03:30:10|44.26|44.04|44.25|44.03|44.27|44.05|44.24|44.02|12
1733974220000|2024-12-12 03:30:20|44.24|44.02|44.24|44.02|44.25|44.03|44.24|44.02|5
1733974230000|2024-12-12 03:30:30|44.25|44.03|44.23|44.01|44.25|44.03|44.23|44.01|3
1733974240000|2024-12-12 03:30:40|44.2|43.98|44.22|44|44.22|44|44.2|43.98|3
1733974250000|2024-12-12 03:30:50|44.23|44.01|44.24|44.02|44.24|44.02|44.22|44|4
1733974260000|2024-12-12 03:31:00|44.23|44.01|44.22|44|44.23|44.01|44.22|44|2
1733974270000|2024-12-12 03:31:10|44.21|43.99|44.18|43.96|44.22|44|44.18|43.96|6
1733974280000|2024-12-12 03:31:20|44.19|43.97|44.19|43.97|44.2|43.98|44.19|43.97|3
1733974290000|2024-12-12 03:31:30|44.2|43.98|44.24|44.02|44.24|44.02|44.19|43.97|6
1733974300000|2024-12-12 03:31:40|44.22|44|44.22|44|44.23|44.01|44.22|44|7
1733974310000|2024-12-12 03:31:50|44.21|43.99|44.23|44.01|44.23|44.01|44.21|43.99|5
1733974320000|2024-12-12 03:32:00|44.22|44|44.24|44.02|44.24|44.02|44.22|44|3
1733974330000|2024-12-12 03:32:10|44.25|44.03|44.28|44.06|44.28|44.06|44.25|44.03|3
1733974340000|2024-12-12 03:32:20|44.29|44.07|44.32|44.1|44.32|44.1|44.28|44.06|6
1733974350000|2024-12-12 03:32:30|44.33|44.11|44.33|44.11|44.33|44.11|44.32|44.1|3
1733974360000|2024-12-12 03:32:40|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|2
1733974370000|2024-12-12 03:32:50|44.32|44.1|44.28|44.06|44.32|44.1|44.28|44.06|4
1733974380000|2024-12-12 03:33:00|44.29|44.07|44.3|44.08|44.31|44.09|44.29|44.07|7
1733974390000|2024-12-12 03:33:10|44.31|44.09|44.34|44.12|44.37|44.15|44.29|44.07|12
1733974400000|2024-12-12 03:33:20|44.35|44.13|44.36|44.14|44.36|44.14|44.35|44.13|4
1733974410000|2024-12-12 03:33:30|44.35|44.13|44.35|44.13|44.36|44.14|44.34|44.12|5
1733974420000|2024-12-12 03:33:40|44.33|44.11|44.28|44.06|44.34|44.12|44.27|44.05|9
1733974430000|2024-12-12 03:33:50|44.26|44.04|44.27|44.05|44.27|44.05|44.25|44.03|3
1733974440000|2024-12-12 03:34:00|44.26|44.04|44.26|44.04|44.27|44.05|44.25|44.03|5
1733974450000|2024-12-12 03:34:10|44.25|44.03|44.22|44|44.25|44.03|44.19|43.97|9
1733974460000|2024-12-12 03:34:20|44.21|43.99|44.27|44.05|44.27|44.05|44.21|43.99|7
1733974470000|2024-12-12 03:34:30|44.28|44.06|44.28|44.06|44.29|44.07|44.28|44.06|3
1733974480000|2024-12-12 03:34:40|44.29|44.07|44.28|44.06|44.29|44.07|44.26|44.04|6
1733974490000|2024-12-12 03:34:50|44.27|44.05|44.3|44.08|44.31|44.09|44.27|44.05|6
1733974500000|2024-12-12 03:35:00|44.31|44.09|44.33|44.11|44.33|44.11|44.3|44.08|6
1733974510000|2024-12-12 03:35:10|44.35|44.13|44.34|44.12|44.35|44.13|44.34|44.12|2
1733974520000|2024-12-12 03:35:20|44.33|44.11|44.33|44.11|44.34|44.12|44.32|44.1|5
1733974530000|2024-12-12 03:35:30|44.32|44.1|44.32|44.1|44.32|44.1|44.3|44.08|7
1733974550000|2024-12-12 03:35:50|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733974560000|2024-12-12 03:36:00|44.29|44.07|44.21|43.99|44.29|44.07|44.21|43.99|6
1733974570000|2024-12-12 03:36:10|44.2|43.98|44.15|43.93|44.2|43.98|44.14|43.92|7
1733974580000|2024-12-12 03:36:20|44.19|43.97|44.2|43.98|44.21|43.99|44.19|43.97|3
1733974590000|2024-12-12 03:36:30|44.23|44.01|44.24|44.02|44.24|44.02|44.21|43.99|4
1733974600000|2024-12-12 03:36:40|44.22|44|44.22|44|44.23|44.01|44.22|44|5
1733974610000|2024-12-12 03:36:50|44.2|43.98|44.16|43.94|44.2|43.98|44.15|43.93|11
1733974620000|2024-12-12 03:37:00|44.18|43.96|44.18|43.96|44.19|43.97|44.16|43.94|13
1733974630000|2024-12-12 03:37:10|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1733974640000|2024-12-12 03:37:20|44.19|43.97|44.2|43.98|44.2|43.98|44.18|43.96|3
1733974650000|2024-12-12 03:37:30|44.19|43.97|44.19|43.97|44.19|43.97|44.18|43.96|3
1733974660000|2024-12-12 03:37:40|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733974670000|2024-12-12 03:37:50|44.19|43.97|44.16|43.94|44.2|43.98|44.16|43.94|5
1733974680000|2024-12-12 03:38:00|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1733974690000|2024-12-12 03:38:10|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733974700000|2024-12-12 03:38:20|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1733974710000|2024-12-12 03:38:30|44.15|43.93|44.16|43.94|44.16|43.94|44.15|43.93|2
1733974720000|2024-12-12 03:38:40|44.17|43.95|44.17|43.95|44.17|43.95|44.16|43.94|3
1733974730000|2024-12-12 03:38:50|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733974740000|2024-12-12 03:39:00|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1733974750000|2024-12-12 03:39:10|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733974760000|2024-12-12 03:39:20|44.17|43.95|44.18|43.96|44.18|43.96|44.17|43.95|2
1733974790000|2024-12-12 03:39:50|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1733974800000|2024-12-12 03:40:00|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|2
1733974820000|2024-12-12 03:40:20|44.19|43.97|44.2|43.98|44.2|43.98|44.18|43.96|4
1733974830000|2024-12-12 03:40:30|44.21|43.99|44.23|44.01|44.23|44.01|44.21|43.99|3
1733974840000|2024-12-12 03:40:40|44.22|44|44.23|44.01|44.23|44.01|44.22|44|2
1733974850000|2024-12-12 03:40:50|44.22|44|44.23|44.01|44.24|44.02|44.22|44|4
1733974860000|2024-12-12 03:41:00|44.25|44.03|44.23|44.01|44.25|44.03|44.23|44.01|3
1733974870000|2024-12-12 03:41:10|44.22|44|44.25|44.03|44.25|44.03|44.22|44|4
1733974880000|2024-12-12 03:41:20|44.23|44.01|44.1|43.88|44.23|44.01|44.1|43.88|8
1733974890000|2024-12-12 03:41:30|44.09|43.87|44.09|43.87|44.1|43.88|44.07|43.85|7
1733974900000|2024-12-12 03:41:40|44.1|43.88|44.1|43.88|44.1|43.88|44.08|43.86|3
1733974910000|2024-12-12 03:41:50|44.11|43.89|44.12|43.9|44.12|43.9|44.11|43.89|2
1733974920000|2024-12-12 03:42:00|44.11|43.89|44.11|43.89|44.11|43.89|44.11|43.89|1
1733974930000|2024-12-12 03:42:10|44.14|43.92|44.14|43.92|44.14|43.92|44.14|43.92|1
1733974940000|2024-12-12 03:42:20|44.15|43.93|44.16|43.94|44.16|43.94|44.15|43.93|2
1733974950000|2024-12-12 03:42:30|44.17|43.95|44.19|43.97|44.2|43.98|44.17|43.95|6
1733974960000|2024-12-12 03:42:40|44.18|43.96|44.19|43.97|44.19|43.97|44.18|43.96|2
1733974970000|2024-12-12 03:42:50|44.18|43.96|44.16|43.94|44.18|43.96|44.16|43.94|5
1733974980000|2024-12-12 03:43:00|44.14|43.92|44.14|43.92|44.16|43.94|44.14|43.92|7
1733974990000|2024-12-12 03:43:10|44.13|43.91|44.13|43.91|44.13|43.91|44.12|43.9|3
1733975000000|2024-12-12 03:43:20|44.14|43.92|44.14|43.92|44.17|43.95|44.13|43.91|12
1733975010000|2024-12-12 03:43:30|44.13|43.91|44.11|43.89|44.13|43.91|44.11|43.89|3
1733975020000|2024-12-12 03:43:40|44.12|43.9|44.09|43.87|44.12|43.9|44.08|43.86|5
1733975040000|2024-12-12 03:44:00|44.1|43.88|44.1|43.88|44.1|43.88|44.1|43.88|1
1733975050000|2024-12-12 03:44:10|44.09|43.87|44.09|43.87|44.09|43.87|44.08|43.86|3
1733975060000|2024-12-12 03:44:20|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1733975070000|2024-12-12 03:44:30|44.06|43.84|44.06|43.84|44.06|43.84|44.06|43.84|1
1733975080000|2024-12-12 03:44:40|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1733975090000|2024-12-12 03:44:50|44.09|43.87|44.1|43.88|44.1|43.88|44.09|43.87|6
1733975100000|2024-12-12 03:45:00|44.09|43.87|44.07|43.85|44.09|43.87|44.05|43.83|5
1733975110000|2024-12-12 03:45:10|44.05|43.83|44.07|43.85|44.07|43.85|44.05|43.83|4
1733975120000|2024-12-12 03:45:20|44.06|43.84|44.07|43.85|44.07|43.85|44.06|43.84|4
1733975130000|2024-12-12 03:45:30|44.06|43.84|44.09|43.87|44.1|43.88|44.05|43.83|10
1733975140000|2024-12-12 03:45:40|44.08|43.86|44.08|43.86|44.08|43.86|44.06|43.84|9
1733975150000|2024-12-12 03:45:50|44.07|43.85|44.04|43.82|44.08|43.86|44.04|43.82|6
1733975160000|2024-12-12 03:46:00|44.05|43.83|44.04|43.82|44.06|43.84|44.04|43.82|6
1733975170000|2024-12-12 03:46:10|44.05|43.83|44.05|43.83|44.05|43.83|44.05|43.83|1
1733975180000|2024-12-12 03:46:20|44.06|43.84|44.04|43.82|44.06|43.84|44.04|43.82|5
1733975190000|2024-12-12 03:46:30|44.03|43.81|44.03|43.81|44.04|43.82|44.01|43.79|9
1733975200000|2024-12-12 03:46:40|44.02|43.8|44.04|43.82|44.04|43.82|44.02|43.8|3
1733975220000|2024-12-12 03:47:00|44.03|43.81|44.03|43.81|44.04|43.82|44.03|43.81|3
1733975230000|2024-12-12 03:47:10|44.02|43.8|44.02|43.8|44.03|43.81|44.02|43.8|5
1733975240000|2024-12-12 03:47:20|44.01|43.79|44|43.78|44.01|43.79|44|43.78|2
1733975250000|2024-12-12 03:47:30|43.99|43.77|43.97|43.75|43.99|43.77|43.97|43.75|3
1733975270000|2024-12-12 03:47:50|43.96|43.74|43.96|43.74|43.96|43.74|43.96|43.74|1
1733975280000|2024-12-12 03:48:00|43.95|43.73|43.96|43.74|43.96|43.74|43.95|43.73|4
1733975290000|2024-12-12 03:48:10|43.95|43.73|43.96|43.74|43.96|43.74|43.95|43.73|2
1733975300000|2024-12-12 03:48:20|43.95|43.73|43.95|43.73|43.95|43.73|43.95|43.73|1
1733975310000|2024-12-12 03:48:30|43.94|43.72|43.94|43.72|43.94|43.72|43.94|43.72|1
1733975320000|2024-12-12 03:48:40|43.89|43.67|43.91|43.69|43.91|43.69|43.89|43.67|3
1733975330000|2024-12-12 03:48:50|43.92|43.7|43.9|43.68|43.92|43.7|43.9|43.68|5
1733975340000|2024-12-12 03:49:00|43.91|43.69|43.9|43.68|43.92|43.7|43.9|43.68|6
1733975350000|2024-12-12 03:49:10|43.89|43.67|43.86|43.64|43.89|43.67|43.86|43.64|4
1733975360000|2024-12-12 03:49:20|43.85|43.63|43.85|43.63|43.85|43.63|43.85|43.63|1
1733975370000|2024-12-12 03:49:30|43.86|43.64|43.85|43.63|43.86|43.64|43.85|43.63|2
1733975380000|2024-12-12 03:49:40|43.83|43.61|43.83|43.61|43.83|43.61|43.83|43.61|1
1733975390000|2024-12-12 03:49:50|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1733975400000|2024-12-12 03:50:00|43.81|43.59|43.8|43.58|43.81|43.59|43.8|43.58|2
1733975420000|2024-12-12 03:50:20|43.78|43.56|43.78|43.56|43.78|43.56|43.78|43.56|1
1733975430000|2024-12-12 03:50:30|43.79|43.57|43.79|43.57|43.79|43.57|43.79|43.57|1
1733975440000|2024-12-12 03:50:40|43.8|43.58|43.85|43.63|43.85|43.63|43.8|43.58|4
1733975450000|2024-12-12 03:50:50|43.91|43.69|43.9|43.68|43.91|43.69|43.9|43.68|6
1733975460000|2024-12-12 03:51:00|43.89|43.67|43.91|43.69|43.91|43.69|43.89|43.67|5
1733975470000|2024-12-12 03:51:10|43.9|43.68|43.9|43.68|43.9|43.68|43.9|43.68|1
1733975480000|2024-12-12 03:51:20|43.89|43.67|43.89|43.67|43.9|43.68|43.89|43.67|3
1733975490000|2024-12-12 03:51:30|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1733975500000|2024-12-12 03:51:40|43.87|43.65|43.86|43.64|43.87|43.65|43.85|43.63|3
1733975510000|2024-12-12 03:51:50|43.87|43.65|43.89|43.67|43.89|43.67|43.87|43.65|2
1733975520000|2024-12-12 03:52:00|43.9|43.68|43.9|43.68|43.92|43.7|43.9|43.68|7
1733975530000|2024-12-12 03:52:10|43.89|43.67|43.87|43.65|43.9|43.68|43.87|43.65|5
1733975540000|2024-12-12 03:52:20|43.88|43.66|43.88|43.66|43.89|43.67|43.88|43.66|5
1733975550000|2024-12-12 03:52:30|43.87|43.65|43.87|43.65|43.87|43.65|43.87|43.65|1
1733975560000|2024-12-12 03:52:40|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1733975570000|2024-12-12 03:52:50|43.87|43.65|43.89|43.67|43.89|43.67|43.87|43.65|2
1733975610000|2024-12-12 03:53:30|43.87|43.65|43.84|43.62|43.87|43.65|43.84|43.62|2
1733975620000|2024-12-12 03:53:40|43.85|43.63|43.84|43.62|43.85|43.63|43.84|43.62|4
1733975630000|2024-12-12 03:53:50|43.83|43.61|43.84|43.62|43.84|43.62|43.83|43.61|2
1733975640000|2024-12-12 03:54:00|43.83|43.61|43.83|43.61|43.84|43.62|43.83|43.61|3
1733975650000|2024-12-12 03:54:10|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1733975660000|2024-12-12 03:54:20|43.81|43.59|43.81|43.59|43.81|43.59|43.81|43.59|1
1733975680000|2024-12-12 03:54:40|43.82|43.6|43.81|43.59|43.82|43.6|43.81|43.59|2
1733975690000|2024-12-12 03:54:50|43.8|43.58|43.8|43.58|43.8|43.58|43.8|43.58|1
1733975700000|2024-12-12 03:55:00|43.79|43.57|43.79|43.57|43.81|43.59|43.79|43.57|7
1733975710000|2024-12-12 03:55:10|43.78|43.56|43.79|43.57|43.8|43.58|43.78|43.56|4
1733975720000|2024-12-12 03:55:20|43.8|43.58|43.8|43.58|43.8|43.58|43.8|43.58|1
1733975730000|2024-12-12 03:55:30|43.81|43.59|43.8|43.58|43.81|43.59|43.8|43.58|4
1733975740000|2024-12-12 03:55:40|43.81|43.59|43.81|43.59|43.81|43.59|43.81|43.59|1
1733975750000|2024-12-12 03:55:50|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1733975770000|2024-12-12 03:56:10|43.83|43.61|43.85|43.63|43.85|43.63|43.83|43.61|2
1733975780000|2024-12-12 03:56:20|43.86|43.64|43.85|43.63|43.86|43.64|43.85|43.63|2
1733975800000|2024-12-12 03:56:40|43.86|43.64|43.86|43.64|43.87|43.65|43.86|43.64|3
1733975810000|2024-12-12 03:56:50|43.87|43.65|43.82|43.6|43.87|43.65|43.82|43.6|6
1733975820000|2024-12-12 03:57:00|43.84|43.62|43.85|43.63|43.85|43.63|43.82|43.6|6
1733975830000|2024-12-12 03:57:10|43.86|43.64|43.88|43.66|43.89|43.67|43.85|43.63|12
1733975840000|2024-12-12 03:57:20|43.87|43.65|43.87|43.65|43.88|43.66|43.87|43.65|3
1733975850000|2024-12-12 03:57:30|43.86|43.64|43.83|43.61|43.86|43.64|43.83|43.61|6
1733975860000|2024-12-12 03:57:40|43.82|43.6|43.82|43.6|43.82|43.6|43.82|43.6|1
1733975870000|2024-12-12 03:57:50|43.81|43.59|43.77|43.55|43.81|43.59|43.77|43.55|5
1733975880000|2024-12-12 03:58:00|43.74|43.52|43.72|43.5|43.74|43.52|43.71|43.49|5
1733975890000|2024-12-12 03:58:10|43.73|43.51|43.7|43.48|43.73|43.51|43.7|43.48|7
1733975900000|2024-12-12 03:58:20|43.69|43.47|43.68|43.46|43.69|43.47|43.68|43.46|4
1733975910000|2024-12-12 03:58:30|43.7|43.48|43.7|43.48|43.7|43.48|43.69|43.47|3
1733975920000|2024-12-12 03:58:40|43.69|43.47|43.71|43.49|43.71|43.49|43.69|43.47|5
1733975930000|2024-12-12 03:58:50|43.73|43.51|43.74|43.52|43.75|43.53|43.73|43.51|6
1733975940000|2024-12-12 03:59:00|43.73|43.51|43.72|43.5|43.73|43.51|43.71|43.49|6
1733975950000|2024-12-12 03:59:10|43.73|43.51|43.75|43.53|43.75|43.53|43.73|43.51|3
1733975960000|2024-12-12 03:59:20|43.77|43.55|43.78|43.56|43.78|43.56|43.77|43.55|2
1733975970000|2024-12-12 03:59:30|43.79|43.57|43.81|43.59|43.81|43.59|43.79|43.57|5
1733976000000|2024-12-12 04:00:00|43.8|43.58|43.8|43.58|43.81|43.59|43.8|43.58|3
1733976010000|2024-12-12 04:00:10|43.81|43.59|43.86|43.64|43.86|43.64|43.81|43.59|5
1733976020000|2024-12-12 04:00:20|43.87|43.65|43.89|43.67|43.89|43.67|43.87|43.65|3
1733976030000|2024-12-12 04:00:30|43.88|43.66|43.87|43.65|43.88|43.66|43.86|43.64|6
1733976040000|2024-12-12 04:00:40|43.86|43.64|43.87|43.65|43.87|43.65|43.86|43.64|2
1733976050000|2024-12-12 04:00:50|43.88|43.66|43.87|43.65|43.88|43.66|43.87|43.65|4
1733976060000|2024-12-12 04:01:00|43.88|43.66|43.87|43.65|43.88|43.66|43.87|43.65|4
1733976070000|2024-12-12 04:01:10|43.88|43.66|43.87|43.65|43.88|43.66|43.87|43.65|2
1733976080000|2024-12-12 04:01:20|43.88|43.66|43.87|43.65|43.88|43.66|43.86|43.64|4
1733976090000|2024-12-12 04:01:30|43.88|43.66|43.88|43.66|43.88|43.66|43.88|43.66|1
1733976100000|2024-12-12 04:01:40|43.87|43.65|43.86|43.64|43.87|43.65|43.86|43.64|2
1733976110000|2024-12-12 04:01:50|43.87|43.65|43.87|43.65|43.87|43.65|43.87|43.65|1
1733976120000|2024-12-12 04:02:00|43.89|43.67|43.9|43.68|43.9|43.68|43.88|43.66|4
1733976130000|2024-12-12 04:02:10|43.91|43.69|43.91|43.69|43.91|43.69|43.91|43.69|1
1733976140000|2024-12-12 04:02:20|43.92|43.7|43.92|43.7|43.92|43.7|43.92|43.7|1
1733976150000|2024-12-12 04:02:30|43.91|43.69|43.91|43.69|43.91|43.69|43.88|43.66|6
1733976160000|2024-12-12 04:02:40|43.9|43.68|43.91|43.69|43.91|43.69|43.9|43.68|2
1733976170000|2024-12-12 04:02:50|43.92|43.7|43.92|43.7|43.92|43.7|43.92|43.7|1
1733976190000|2024-12-12 04:03:10|43.93|43.71|43.98|43.76|43.98|43.76|43.93|43.71|5
1733976220000|2024-12-12 04:03:40|43.99|43.77|44|43.78|44|43.78|43.99|43.77|2
1733976230000|2024-12-12 04:03:50|44.01|43.79|44.01|43.79|44.01|43.79|44.01|43.79|1
1733976240000|2024-12-12 04:04:00|44.02|43.8|44.02|43.8|44.02|43.8|44.02|43.8|1
1733976250000|2024-12-12 04:04:10|44.03|43.81|44.03|43.81|44.03|43.81|44.03|43.81|1
1733976270000|2024-12-12 04:04:30|44.05|43.83|44.05|43.83|44.05|43.83|44.05|43.83|1
1733976280000|2024-12-12 04:04:40|44.06|43.84|44.04|43.82|44.06|43.84|44.04|43.82|3
1733976290000|2024-12-12 04:04:50|44.05|43.83|44.05|43.83|44.05|43.83|44.05|43.83|1
1733976300000|2024-12-12 04:05:00|44.06|43.84|44.07|43.85|44.07|43.85|44.06|43.84|2
1733976310000|2024-12-12 04:05:10|44.08|43.86|44.08|43.86|44.08|43.86|44.08|43.86|1
1733976320000|2024-12-12 04:05:20|44.09|43.87|44.09|43.87|44.09|43.87|44.09|43.87|1
1733976400000|2024-12-12 04:06:40|44.11|43.89|44.1|43.88|44.13|43.91|44.1|43.88|8
1733976410000|2024-12-12 04:06:50|44.11|43.89|44.11|43.89|44.11|43.89|44.11|43.89|1
1733976420000|2024-12-12 04:07:00|44.12|43.9|44.12|43.9|44.13|43.91|44.12|43.9|5
1733976440000|2024-12-12 04:07:20|44.11|43.89|44.13|43.91|44.13|43.91|44.11|43.89|3
1733976450000|2024-12-12 04:07:30|44.14|43.92|44.14|43.92|44.14|43.92|44.14|43.92|1
1733976460000|2024-12-12 04:07:40|44.16|43.94|44.17|43.95|44.17|43.95|44.16|43.94|2
1733976480000|2024-12-12 04:08:00|44.18|43.96|44.18|43.96|44.18|43.96|44.18|43.96|1
1733976490000|2024-12-12 04:08:10|44.19|43.97|44.18|43.96|44.19|43.97|44.17|43.95|4
1733976500000|2024-12-12 04:08:20|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|2
1733976510000|2024-12-12 04:08:30|44.19|43.97|44.19|43.97|44.19|43.97|44.18|43.96|5
1733976520000|2024-12-12 04:08:40|44.2|43.98|44.21|43.99|44.21|43.99|44.2|43.98|2
1733976530000|2024-12-12 04:08:50|44.22|44|44.23|44.01|44.23|44.01|44.22|44|2
1733976540000|2024-12-12 04:09:00|44.25|44.03|44.25|44.03|44.26|44.04|44.25|44.03|5
1733976550000|2024-12-12 04:09:10|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733976560000|2024-12-12 04:09:20|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733976570000|2024-12-12 04:09:30|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|2
1733976580000|2024-12-12 04:09:40|44.29|44.07|44.33|44.11|44.33|44.11|44.29|44.07|4
1733976590000|2024-12-12 04:09:50|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733976600000|2024-12-12 04:10:00|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733976610000|2024-12-12 04:10:10|44.34|44.12|44.33|44.11|44.34|44.12|44.32|44.1|4
1733976620000|2024-12-12 04:10:20|44.32|44.1|44.32|44.1|44.33|44.11|44.32|44.1|3
1733976630000|2024-12-12 04:10:30|44.28|44.06|44.26|44.04|44.28|44.06|44.26|44.04|3
1733976640000|2024-12-12 04:10:40|44.27|44.05|44.26|44.04|44.27|44.05|44.26|44.04|2
1733976650000|2024-12-12 04:10:50|44.27|44.05|44.27|44.05|44.27|44.05|44.26|44.04|3
1733976660000|2024-12-12 04:11:00|44.26|44.04|44.27|44.05|44.29|44.07|44.25|44.03|12
1733976670000|2024-12-12 04:11:10|44.28|44.06|44.24|44.02|44.28|44.06|44.24|44.02|5
1733976680000|2024-12-12 04:11:20|44.22|44|44.23|44.01|44.23|44.01|44.22|44|4
1733976690000|2024-12-12 04:11:30|44.22|44|44.23|44.01|44.23|44.01|44.2|43.98|7
1733976700000|2024-12-12 04:11:40|44.22|44|44.21|43.99|44.22|44|44.21|43.99|6
1733976710000|2024-12-12 04:11:50|44.22|44|44.22|44|44.23|44.01|44.22|44|3
1733976720000|2024-12-12 04:12:00|44.23|44.01|44.18|43.96|44.24|44.02|44.18|43.96|6
1733976730000|2024-12-12 04:12:10|44.17|43.95|44.17|43.95|44.19|43.97|44.17|43.95|5
1733976740000|2024-12-12 04:12:20|44.14|43.92|44.16|43.94|44.16|43.94|44.14|43.92|5
1733976750000|2024-12-12 04:12:30|44.17|43.95|44.17|43.95|44.17|43.95|44.17|43.95|1
1733976780000|2024-12-12 04:13:00|44.18|43.96|44.21|43.99|44.21|43.99|44.18|43.96|3
1733976790000|2024-12-12 04:13:10|44.22|44|44.23|44.01|44.23|44.01|44.22|44|4
1733976800000|2024-12-12 04:13:20|44.24|44.02|44.24|44.02|44.24|44.02|44.23|44.01|3
1733976810000|2024-12-12 04:13:30|44.23|44.01|44.24|44.02|44.24|44.02|44.23|44.01|2
1733976820000|2024-12-12 04:13:40|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733976830000|2024-12-12 04:13:50|44.24|44.02|44.24|44.02|44.24|44.02|44.23|44.01|3
1733976840000|2024-12-12 04:14:00|44.23|44.01|44.2|43.98|44.23|44.01|44.2|43.98|6
1733976850000|2024-12-12 04:14:10|44.21|43.99|44.21|43.99|44.22|44|44.21|43.99|3
1733976860000|2024-12-12 04:14:20|44.2|43.98|44.18|43.96|44.2|43.98|44.18|43.96|3
1733976870000|2024-12-12 04:14:30|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|6
1733976880000|2024-12-12 04:14:40|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|4
1733976890000|2024-12-12 04:14:50|44.21|43.99|44.2|43.98|44.21|43.99|44.2|43.98|2
1733976900000|2024-12-12 04:15:00|44.21|43.99|44.24|44.02|44.24|44.02|44.21|43.99|3
1733976910000|2024-12-12 04:15:10|44.23|44.01|44.23|44.01|44.23|44.01|44.21|43.99|5
1733976920000|2024-12-12 04:15:20|44.24|44.02|44.23|44.01|44.24|44.02|44.23|44.01|2
1733976930000|2024-12-12 04:15:30|44.24|44.02|44.21|43.99|44.24|44.02|44.21|43.99|4
1733976940000|2024-12-12 04:15:40|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733976950000|2024-12-12 04:15:50|44.19|43.97|44.2|43.98|44.2|43.98|44.19|43.97|4
1733976970000|2024-12-12 04:16:10|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733976980000|2024-12-12 04:16:20|44.22|44|44.22|44|44.22|44|44.22|44|1
1733976990000|2024-12-12 04:16:30|44.23|44.01|44.22|44|44.23|44.01|44.21|43.99|4
1733977000000|2024-12-12 04:16:40|44.21|43.99|44.21|43.99|44.21|43.99|44.2|43.98|3
1733977010000|2024-12-12 04:16:50|44.2|43.98|44.21|43.99|44.22|44|44.2|43.98|4
1733977020000|2024-12-12 04:17:00|44.2|43.98|44.2|43.98|44.2|43.98|44.2|43.98|1
1733977030000|2024-12-12 04:17:10|44.19|43.97|44.15|43.93|44.19|43.97|44.15|43.93|5
1733977040000|2024-12-12 04:17:20|44.14|43.92|44.14|43.92|44.14|43.92|44.14|43.92|1
1733977050000|2024-12-12 04:17:30|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733977060000|2024-12-12 04:17:40|44.12|43.9|44.13|43.91|44.13|43.91|44.12|43.9|4
1733977070000|2024-12-12 04:17:50|44.14|43.92|44.14|43.92|44.14|43.92|44.13|43.91|5
1733977080000|2024-12-12 04:18:00|44.15|43.93|44.15|43.93|44.16|43.94|44.15|43.93|3
1733977090000|2024-12-12 04:18:10|44.16|43.94|44.17|43.95|44.2|43.98|44.16|43.94|7
1733977100000|2024-12-12 04:18:20|44.18|43.96|44.18|43.96|44.18|43.96|44.18|43.96|1
1733977110000|2024-12-12 04:18:30|44.19|43.97|44.19|43.97|44.19|43.97|44.19|43.97|1
1733977130000|2024-12-12 04:18:50|44.18|43.96|44.18|43.96|44.18|43.96|44.18|43.96|1
1733977140000|2024-12-12 04:19:00|44.19|43.97|44.27|44.05|44.27|44.05|44.19|43.97|6
1733977150000|2024-12-12 04:19:10|44.28|44.06|44.38|44.16|44.38|44.16|44.28|44.06|6
1733977160000|2024-12-12 04:19:20|44.37|44.15|44.41|44.19|44.42|44.2|44.37|44.15|5
1733977170000|2024-12-12 04:19:30|44.42|44.2|44.4|44.18|44.45|44.23|44.38|44.16|9
1733977180000|2024-12-12 04:19:40|44.41|44.19|44.39|44.17|44.41|44.19|44.39|44.17|7
1733977190000|2024-12-12 04:19:50|44.4|44.18|44.44|44.22|44.44|44.22|44.4|44.18|6
1733977200000|2024-12-12 04:20:00|44.45|44.23|44.46|44.24|44.46|44.24|44.45|44.23|2
1733977210000|2024-12-12 04:20:10|44.39|44.17|44.44|44.22|44.44|44.22|44.39|44.17|9
1733977220000|2024-12-12 04:20:20|44.45|44.23|44.46|44.24|44.46|44.24|44.45|44.23|2
1733977230000|2024-12-12 04:20:30|44.4|44.18|44.41|44.19|44.41|44.19|44.4|44.18|2
1733977240000|2024-12-12 04:20:40|44.42|44.2|44.44|44.22|44.44|44.22|44.42|44.2|3
1733977250000|2024-12-12 04:20:50|44.43|44.21|44.43|44.21|44.43|44.21|44.43|44.21|1
1733977260000|2024-12-12 04:21:00|44.42|44.2|44.41|44.19|44.43|44.21|44.41|44.19|3
1733977270000|2024-12-12 04:21:10|44.38|44.16|44.34|44.12|44.38|44.16|44.34|44.12|5
1733977280000|2024-12-12 04:21:20|44.35|44.13|44.44|44.22|44.44|44.22|44.35|44.13|4
1733977290000|2024-12-12 04:21:30|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1733977300000|2024-12-12 04:21:40|44.44|44.22|44.41|44.19|44.44|44.22|44.41|44.19|4
1733977310000|2024-12-12 04:21:50|44.42|44.2|44.44|44.22|44.44|44.22|44.42|44.2|3
1733977320000|2024-12-12 04:22:00|44.43|44.21|44.43|44.21|44.43|44.21|44.41|44.19|5
1733977330000|2024-12-12 04:22:10|44.44|44.22|44.41|44.19|44.44|44.22|44.41|44.19|4
1733977340000|2024-12-12 04:22:20|44.42|44.2|44.45|44.23|44.45|44.23|44.42|44.2|6
1733977350000|2024-12-12 04:22:30|44.46|44.24|44.53|44.31|44.53|44.31|44.46|44.24|8
1733977360000|2024-12-12 04:22:40|44.55|44.33|44.54|44.32|44.57|44.35|44.54|44.32|6
1733977380000|2024-12-12 04:23:00|44.55|44.33|44.56|44.34|44.56|44.34|44.55|44.33|4
1733977400000|2024-12-12 04:23:20|44.57|44.35|44.54|44.32|44.57|44.35|44.54|44.32|4
1733977410000|2024-12-12 04:23:30|44.53|44.31|44.49|44.27|44.53|44.31|44.48|44.26|6
1733977420000|2024-12-12 04:23:40|44.48|44.26|44.53|44.31|44.53|44.31|44.48|44.26|6
1733977430000|2024-12-12 04:23:50|44.54|44.32|44.54|44.32|44.54|44.32|44.54|44.32|1
1733977440000|2024-12-12 04:24:00|44.53|44.31|44.54|44.32|44.54|44.32|44.53|44.31|2
1733977450000|2024-12-12 04:24:10|44.53|44.31|44.52|44.3|44.53|44.31|44.5|44.28|8
1733977460000|2024-12-12 04:24:20|44.51|44.29|44.5|44.28|44.52|44.3|44.5|44.28|6
1733977470000|2024-12-12 04:24:30|44.49|44.27|44.49|44.27|44.5|44.28|44.49|44.27|3
1733977480000|2024-12-12 04:24:40|44.5|44.28|44.51|44.29|44.51|44.29|44.5|44.28|2
1733977490000|2024-12-12 04:24:50|44.5|44.28|44.49|44.27|44.5|44.28|44.49|44.27|2
1733977500000|2024-12-12 04:25:00|44.48|44.26|44.49|44.27|44.49|44.27|44.48|44.26|2
1733977510000|2024-12-12 04:25:10|44.48|44.26|44.5|44.28|44.5|44.28|44.48|44.26|3
1733977520000|2024-12-12 04:25:20|44.49|44.27|44.49|44.27|44.49|44.27|44.47|44.25|5
1733977530000|2024-12-12 04:25:30|44.5|44.28|44.43|44.21|44.5|44.28|44.43|44.21|9
1733977540000|2024-12-12 04:25:40|44.46|44.24|44.42|44.2|44.48|44.26|44.42|44.2|8
1733977550000|2024-12-12 04:25:50|44.41|44.19|44.39|44.17|44.42|44.2|44.39|44.17|5
1733977560000|2024-12-12 04:26:00|44.38|44.16|44.34|44.12|44.4|44.18|44.34|44.12|10
1733977570000|2024-12-12 04:26:10|44.33|44.11|44.31|44.09|44.33|44.11|44.31|44.09|7
1733977580000|2024-12-12 04:26:20|44.29|44.07|44.28|44.06|44.31|44.09|44.26|44.04|11
1733977600000|2024-12-12 04:26:40|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|4
1733977620000|2024-12-12 04:27:00|44.31|44.09|44.31|44.09|44.31|44.09|44.3|44.08|3
1733977630000|2024-12-12 04:27:10|44.32|44.1|44.34|44.12|44.34|44.12|44.32|44.1|3
1733977640000|2024-12-12 04:27:20|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1733977650000|2024-12-12 04:27:30|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1733977660000|2024-12-12 04:27:40|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|2
1733977680000|2024-12-12 04:28:00|44.31|44.09|44.26|44.04|44.31|44.09|44.26|44.04|4
1733977690000|2024-12-12 04:28:10|44.25|44.03|44.22|44|44.25|44.03|44.22|44|4
1733977700000|2024-12-12 04:28:20|44.21|43.99|44.22|44|44.22|44|44.21|43.99|6
1733977710000|2024-12-12 04:28:30|44.23|44.01|44.24|44.02|44.24|44.02|44.22|44|4
1733977720000|2024-12-12 04:28:40|44.25|44.03|44.25|44.03|44.25|44.03|44.25|44.03|1
1733977730000|2024-12-12 04:28:50|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|2
1733977740000|2024-12-12 04:29:00|44.26|44.04|44.25|44.03|44.26|44.04|44.25|44.03|2
1733977750000|2024-12-12 04:29:10|44.26|44.04|44.27|44.05|44.27|44.05|44.26|44.04|2
1733977760000|2024-12-12 04:29:20|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1733977770000|2024-12-12 04:29:30|44.29|44.07|44.32|44.1|44.32|44.1|44.29|44.07|2
1733977780000|2024-12-12 04:29:40|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733977790000|2024-12-12 04:29:50|44.31|44.09|44.32|44.1|44.32|44.1|44.31|44.09|2
1733977800000|2024-12-12 04:30:00|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1733977810000|2024-12-12 04:30:10|44.32|44.1|44.42|44.2|44.42|44.2|44.32|44.1|7
1733977830000|2024-12-12 04:30:30|44.41|44.19|44.41|44.19|44.42|44.2|44.41|44.19|3
1733977840000|2024-12-12 04:30:40|44.4|44.18|44.42|44.2|44.42|44.2|44.4|44.18|3
1733977850000|2024-12-12 04:30:50|44.43|44.21|44.42|44.2|44.43|44.21|44.42|44.2|2
1733977860000|2024-12-12 04:31:00|44.43|44.21|44.46|44.24|44.46|44.24|44.43|44.21|3
1733977870000|2024-12-12 04:31:10|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|2
1733977890000|2024-12-12 04:31:30|44.47|44.25|44.47|44.25|44.47|44.25|44.47|44.25|1
1733977900000|2024-12-12 04:31:40|44.46|44.24|44.45|44.23|44.46|44.24|44.45|44.23|2
1733977910000|2024-12-12 04:31:50|44.44|44.22|44.45|44.23|44.45|44.23|44.44|44.22|2
1733977930000|2024-12-12 04:32:10|44.46|44.24|44.46|44.24|44.46|44.24|44.45|44.23|5
1733977940000|2024-12-12 04:32:20|44.45|44.23|44.43|44.21|44.45|44.23|44.42|44.2|5
1733977950000|2024-12-12 04:32:30|44.44|44.22|44.44|44.22|44.44|44.22|44.43|44.21|5
1733977960000|2024-12-12 04:32:40|44.43|44.21|44.46|44.24|44.46|44.24|44.43|44.21|12
1733977970000|2024-12-12 04:32:50|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1733977990000|2024-12-12 04:33:10|44.44|44.22|44.45|44.23|44.45|44.23|44.44|44.22|2
1733978010000|2024-12-12 04:33:30|44.46|44.24|44.45|44.23|44.46|44.24|44.45|44.23|2
1733978020000|2024-12-12 04:33:40|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1733978030000|2024-12-12 04:33:50|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1733978060000|2024-12-12 04:34:20|44.49|44.27|44.5|44.28|44.5|44.28|44.49|44.27|2
1733978070000|2024-12-12 04:34:30|44.49|44.27|44.47|44.25|44.49|44.27|44.47|44.25|3
1733978080000|2024-12-12 04:34:40|44.46|44.24|44.45|44.23|44.46|44.24|44.45|44.23|4
1733978090000|2024-12-12 04:34:50|44.46|44.24|44.45|44.23|44.49|44.27|44.45|44.23|6
1733978100000|2024-12-12 04:35:00|44.44|44.22|44.44|44.22|44.45|44.23|44.44|44.22|3
1733978110000|2024-12-12 04:35:10|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1733978120000|2024-12-12 04:35:20|44.44|44.22|44.45|44.23|44.45|44.23|44.44|44.22|2
1733978130000|2024-12-12 04:35:30|44.44|44.22|44.44|44.22|44.45|44.23|44.44|44.22|3
1733978150000|2024-12-12 04:35:50|44.45|44.23|44.44|44.22|44.45|44.23|44.44|44.22|2
1733978160000|2024-12-12 04:36:00|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1733978170000|2024-12-12 04:36:10|44.46|44.24|44.46|44.24|44.46|44.24|44.46|44.24|1
1733978180000|2024-12-12 04:36:20|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1733978220000|2024-12-12 04:37:00|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|2
1733978230000|2024-12-12 04:37:10|44.47|44.25|44.47|44.25|44.48|44.26|44.47|44.25|5
1733978240000|2024-12-12 04:37:20|44.48|44.26|44.48|44.26|44.48|44.26|44.47|44.25|3
1733978250000|2024-12-12 04:37:30|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|4
1733978260000|2024-12-12 04:37:40|44.47|44.25|44.47|44.25|44.47|44.25|44.47|44.25|1
1733978270000|2024-12-12 04:37:50|44.46|44.24|44.47|44.25|44.47|44.25|44.46|44.24|2
1733978280000|2024-12-12 04:38:00|44.48|44.26|44.49|44.27|44.49|44.27|44.48|44.26|2
1733978300000|2024-12-12 04:38:20|44.5|44.28|44.54|44.32|44.54|44.32|44.5|44.28|4
1733978320000|2024-12-12 04:38:40|44.53|44.31|44.54|44.32|44.54|44.32|44.53|44.31|2
1733978330000|2024-12-12 04:38:50|44.55|44.33|44.55|44.33|44.55|44.33|44.55|44.33|1
1733978350000|2024-12-12 04:39:10|44.54|44.32|44.51|44.29|44.54|44.32|44.51|44.29|4
1733978360000|2024-12-12 04:39:20|44.5|44.28|44.49|44.27|44.5|44.28|44.49|44.27|2
1733978400000|2024-12-12 04:40:00|44.47|44.25|44.46|44.24|44.47|44.25|44.46|44.24|2
1733978420000|2024-12-12 04:40:20|44.45|44.23|44.45|44.23|44.45|44.23|44.45|44.23|1
1733978430000|2024-12-12 04:40:30|44.46|44.24|44.46|44.24|44.46|44.24|44.46|44.24|1
1733978440000|2024-12-12 04:40:40|44.47|44.25|44.47|44.25|44.48|44.26|44.47|44.25|3
1733978450000|2024-12-12 04:40:50|44.46|44.24|44.56|44.34|44.56|44.34|44.45|44.23|5
1733978460000|2024-12-12 04:41:00|44.57|44.35|44.57|44.35|44.57|44.35|44.57|44.35|1
1733978470000|2024-12-12 04:41:10|44.56|44.34|44.55|44.33|44.56|44.34|44.54|44.32|3
1733978480000|2024-12-12 04:41:20|44.56|44.34|44.6|44.38|44.6|44.38|44.56|44.34|5
1733978490000|2024-12-12 04:41:30|44.59|44.37|44.58|44.36|44.59|44.37|44.57|44.35|4
1733978500000|2024-12-12 04:41:40|44.57|44.35|44.56|44.34|44.57|44.35|44.56|44.34|2
1733978510000|2024-12-12 04:41:50|44.55|44.33|44.55|44.33|44.55|44.33|44.54|44.32|3
1733978520000|2024-12-12 04:42:00|44.54|44.32|44.53|44.31|44.54|44.32|44.52|44.3|6
1733978530000|2024-12-12 04:42:10|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|2
1733978540000|2024-12-12 04:42:20|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|4
1733978550000|2024-12-12 04:42:30|44.54|44.32|44.55|44.33|44.55|44.33|44.54|44.32|2
1733978560000|2024-12-12 04:42:40|44.54|44.32|44.53|44.31|44.54|44.32|44.53|44.31|2
1733978570000|2024-12-12 04:42:50|44.52|44.3|44.48|44.26|44.52|44.3|44.47|44.25|6
1733978580000|2024-12-12 04:43:00|44.49|44.27|44.56|44.34|44.56|44.34|44.49|44.27|8
1733978590000|2024-12-12 04:43:10|44.57|44.35|44.52|44.3|44.57|44.35|44.52|44.3|8
1733978600000|2024-12-12 04:43:20|44.51|44.29|44.57|44.35|44.57|44.35|44.51|44.29|5
1733978610000|2024-12-12 04:43:30|44.58|44.36|44.58|44.36|44.58|44.36|44.58|44.36|1
1733978620000|2024-12-12 04:43:40|44.57|44.35|44.56|44.34|44.57|44.35|44.55|44.33|6
1733978630000|2024-12-12 04:43:50|44.54|44.32|44.56|44.34|44.56|44.34|44.54|44.32|3
1733978640000|2024-12-12 04:44:00|44.57|44.35|44.56|44.34|44.57|44.35|44.56|44.34|2
1733978650000|2024-12-12 04:44:10|44.55|44.33|44.55|44.33|44.55|44.33|44.54|44.32|3
1733978660000|2024-12-12 04:44:20|44.56|44.34|44.59|44.37|44.59|44.37|44.56|44.34|4
1733978680000|2024-12-12 04:44:40|44.6|44.38|44.65|44.43|44.65|44.43|44.6|44.38|5
1733978690000|2024-12-12 04:44:50|44.64|44.42|44.63|44.41|44.64|44.42|44.63|44.41|2
1733978700000|2024-12-12 04:45:00|44.64|44.42|44.66|44.44|44.67|44.45|44.64|44.42|5
1733978710000|2024-12-12 04:45:10|44.65|44.43|44.66|44.44|44.66|44.44|44.65|44.43|2
1733978720000|2024-12-12 04:45:20|44.64|44.42|44.61|44.39|44.64|44.42|44.61|44.39|8
1733978730000|2024-12-12 04:45:30|44.6|44.38|44.6|44.38|44.6|44.38|44.59|44.37|3
1733978740000|2024-12-12 04:45:40|44.61|44.39|44.62|44.4|44.63|44.41|44.61|44.39|3
1733978750000|2024-12-12 04:45:50|44.63|44.41|44.63|44.41|44.63|44.41|44.63|44.41|1
1733978760000|2024-12-12 04:46:00|44.64|44.42|44.58|44.36|44.64|44.42|44.58|44.36|7
1733978770000|2024-12-12 04:46:10|44.56|44.34|44.49|44.27|44.56|44.34|44.49|44.27|8
1733978780000|2024-12-12 04:46:20|44.51|44.29|44.45|44.23|44.51|44.29|44.45|44.23|11
1733978790000|2024-12-12 04:46:30|44.38|44.16|44.4|44.18|44.42|44.2|44.38|44.16|8
1733978800000|2024-12-12 04:46:40|44.41|44.19|44.41|44.19|44.41|44.19|44.4|44.18|5
1733978810000|2024-12-12 04:46:50|44.4|44.18|44.4|44.18|44.41|44.19|44.4|44.18|3
1733978820000|2024-12-12 04:47:00|44.39|44.17|44.37|44.15|44.39|44.17|44.35|44.13|16
1733978830000|2024-12-12 04:47:10|44.36|44.14|44.27|44.05|44.36|44.14|44.27|44.05|15
1733978840000|2024-12-12 04:47:20|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1733978850000|2024-12-12 04:47:30|44.28|44.06|44.25|44.03|44.28|44.06|44.25|44.03|4
1733978860000|2024-12-12 04:47:40|44.26|44.04|44.27|44.05|44.27|44.05|44.26|44.04|2
1733978870000|2024-12-12 04:47:50|44.26|44.04|44.26|44.04|44.26|44.04|44.26|44.04|1
1733978880000|2024-12-12 04:48:00|44.27|44.05|44.28|44.06|44.3|44.08|44.27|44.05|4
1733978890000|2024-12-12 04:48:10|44.31|44.09|44.3|44.08|44.33|44.11|44.29|44.07|11
1733978900000|2024-12-12 04:48:20|44.31|44.09|44.29|44.07|44.31|44.09|44.29|44.07|3
1733978910000|2024-12-12 04:48:30|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1733978920000|2024-12-12 04:48:40|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1733978930000|2024-12-12 04:48:50|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|4
1733978940000|2024-12-12 04:49:00|44.3|44.08|44.26|44.04|44.3|44.08|44.24|44.02|10
1733978950000|2024-12-12 04:49:10|44.27|44.05|44.25|44.03|44.27|44.05|44.25|44.03|3
1733978960000|2024-12-12 04:49:20|44.24|44.02|44.25|44.03|44.25|44.03|44.24|44.02|2
1733978970000|2024-12-12 04:49:30|44.26|44.04|44.25|44.03|44.26|44.04|44.24|44.02|4
1733978980000|2024-12-12 04:49:40|44.26|44.04|44.26|44.04|44.27|44.05|44.26|44.04|3
1733978990000|2024-12-12 04:49:50|44.25|44.03|44.23|44.01|44.25|44.03|44.23|44.01|3
1733979000000|2024-12-12 04:50:00|44.22|44|44.21|43.99|44.22|44|44.21|43.99|2
1733979020000|2024-12-12 04:50:20|44.19|43.97|44.14|43.92|44.19|43.97|44.14|43.92|6
1733979030000|2024-12-12 04:50:30|44.15|43.93|44.14|43.92|44.15|43.93|44.14|43.92|2
1733979040000|2024-12-12 04:50:40|44.15|43.93|44.13|43.91|44.15|43.93|44.13|43.91|5
1733979050000|2024-12-12 04:50:50|44.12|43.9|44.12|43.9|44.12|43.9|44.11|43.89|3
1733979060000|2024-12-12 04:51:00|44.13|43.91|44.19|43.97|44.19|43.97|44.12|43.9|6
1733979070000|2024-12-12 04:51:10|44.18|43.96|44.2|43.98|44.2|43.98|44.17|43.95|7
1733979080000|2024-12-12 04:51:20|44.19|43.97|44.18|43.96|44.19|43.97|44.18|43.96|4
1733979090000|2024-12-12 04:51:30|44.17|43.95|44.14|43.92|44.17|43.95|44.14|43.92|6
1733979110000|2024-12-12 04:51:50|44.11|43.89|44.12|43.9|44.12|43.9|44.1|43.88|4
1733979120000|2024-12-12 04:52:00|44.13|43.91|44.13|43.91|44.13|43.91|44.13|43.91|1
1733979130000|2024-12-12 04:52:10|44.12|43.9|44.12|43.9|44.12|43.9|44.12|43.9|1
1733979140000|2024-12-12 04:52:20|44.13|43.91|44.11|43.89|44.13|43.91|44.1|43.88|4
1733979150000|2024-12-12 04:52:30|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733979160000|2024-12-12 04:52:40|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|2
1733979170000|2024-12-12 04:52:50|44.12|43.9|44.11|43.89|44.12|43.9|44.11|43.89|4
1733979230000|2024-12-12 04:53:50|44.12|43.9|44.12|43.9|44.12|43.9|44.12|43.9|1
1733979240000|2024-12-12 04:54:00|44.13|43.91|44.14|43.92|44.14|43.92|44.12|43.9|4
1733979250000|2024-12-12 04:54:10|44.15|43.93|44.19|43.97|44.19|43.97|44.15|43.93|5
1733979260000|2024-12-12 04:54:20|44.21|43.99|44.26|44.04|44.26|44.04|44.2|43.98|8
1733979290000|2024-12-12 04:54:50|44.27|44.05|44.32|44.1|44.32|44.1|44.27|44.05|5
1733979300000|2024-12-12 04:55:00|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733979310000|2024-12-12 04:55:10|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733979320000|2024-12-12 04:55:20|44.33|44.11|44.33|44.11|44.33|44.11|44.32|44.1|3
1733979330000|2024-12-12 04:55:30|44.32|44.1|44.3|44.08|44.32|44.1|44.3|44.08|3
1733979340000|2024-12-12 04:55:40|44.29|44.07|44.29|44.07|44.29|44.07|44.29|44.07|1
1733979370000|2024-12-12 04:56:10|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1733979380000|2024-12-12 04:56:20|44.25|44.03|44.25|44.03|44.26|44.04|44.25|44.03|3
1733979390000|2024-12-12 04:56:30|44.26|44.04|44.27|44.05|44.27|44.05|44.26|44.04|2
1733979410000|2024-12-12 04:56:50|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1733979420000|2024-12-12 04:57:00|44.28|44.06|44.28|44.06|44.28|44.06|44.27|44.05|5
1733979430000|2024-12-12 04:57:10|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|4
1733979440000|2024-12-12 04:57:20|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733979450000|2024-12-12 04:57:30|44.29|44.07|44.28|44.06|44.29|44.07|44.28|44.06|4
1733979460000|2024-12-12 04:57:40|44.29|44.07|44.25|44.03|44.3|44.08|44.24|44.02|8
1733979470000|2024-12-12 04:57:50|44.27|44.05|44.3|44.08|44.3|44.08|44.27|44.05|4
1733979490000|2024-12-12 04:58:10|44.31|44.09|44.32|44.1|44.32|44.1|44.31|44.09|2
1733979510000|2024-12-12 04:58:30|44.33|44.11|44.38|44.16|44.38|44.16|44.33|44.11|4
1733979520000|2024-12-12 04:58:40|44.37|44.15|44.37|44.15|44.37|44.15|44.37|44.15|1
1733979530000|2024-12-12 04:58:50|44.38|44.16|44.37|44.15|44.38|44.16|44.36|44.14|6
1733979540000|2024-12-12 04:59:00|44.36|44.14|44.35|44.13|44.36|44.14|44.35|44.13|2
1733979550000|2024-12-12 04:59:10|44.34|44.12|44.31|44.09|44.34|44.12|44.31|44.09|4
1733979570000|2024-12-12 04:59:30|44.32|44.1|44.32|44.1|44.32|44.1|44.31|44.09|3
1733979580000|2024-12-12 04:59:40|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733979590000|2024-12-12 04:59:50|44.3|44.08|44.31|44.09|44.31|44.09|44.3|44.08|2
1733979600000|2024-12-12 05:00:00|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733979610000|2024-12-12 05:00:10|44.33|44.11|44.34|44.12|44.34|44.12|44.33|44.11|2
1733979620000|2024-12-12 05:00:20|44.35|44.13|44.35|44.13|44.35|44.13|44.35|44.13|1
1733979630000|2024-12-12 05:00:30|44.36|44.14|44.36|44.14|44.36|44.14|44.35|44.13|5
1733979650000|2024-12-12 05:00:50|44.37|44.15|44.37|44.15|44.37|44.15|44.37|44.15|1
1733979660000|2024-12-12 05:01:00|44.38|44.16|44.41|44.19|44.41|44.19|44.38|44.16|5
1733979680000|2024-12-12 05:01:20|44.42|44.2|44.41|44.19|44.42|44.2|44.41|44.19|2
1733979690000|2024-12-12 05:01:30|44.42|44.2|44.46|44.24|44.46|44.24|44.42|44.2|2
1733979700000|2024-12-12 05:01:40|44.47|44.25|44.47|44.25|44.47|44.25|44.47|44.25|1
1733979710000|2024-12-12 05:01:50|44.48|44.26|44.48|44.26|44.48|44.26|44.48|44.26|1
1733979720000|2024-12-12 05:02:00|44.47|44.25|44.48|44.26|44.48|44.26|44.47|44.25|2
1733979730000|2024-12-12 05:02:10|44.5|44.28|44.47|44.25|44.51|44.29|44.47|44.25|6
1733979740000|2024-12-12 05:02:20|44.48|44.26|44.48|44.26|44.48|44.26|44.47|44.25|3
1733979750000|2024-12-12 05:02:30|44.47|44.25|44.46|44.24|44.47|44.25|44.46|44.24|4
1733979760000|2024-12-12 05:02:40|44.43|44.21|44.39|44.17|44.43|44.21|44.39|44.17|4
1733979770000|2024-12-12 05:02:50|44.4|44.18|44.4|44.18|44.4|44.18|44.4|44.18|1
1733979780000|2024-12-12 05:03:00|44.41|44.19|44.41|44.19|44.41|44.19|44.41|44.19|1
1733979790000|2024-12-12 05:03:10|44.4|44.18|44.37|44.15|44.4|44.18|44.37|44.15|4
1733979800000|2024-12-12 05:03:20|44.36|44.14|44.34|44.12|44.36|44.14|44.34|44.12|3
1733979810000|2024-12-12 05:03:30|44.33|44.11|44.33|44.11|44.33|44.11|44.32|44.1|5
1733979820000|2024-12-12 05:03:40|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733979830000|2024-12-12 05:03:50|44.31|44.09|44.28|44.06|44.31|44.09|44.28|44.06|2
1733979840000|2024-12-12 05:04:00|44.27|44.05|44.28|44.06|44.28|44.06|44.27|44.05|4
1733979860000|2024-12-12 05:04:20|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1733979870000|2024-12-12 05:04:30|44.28|44.06|44.29|44.07|44.29|44.07|44.28|44.06|2
1733979890000|2024-12-12 05:04:50|44.28|44.06|44.26|44.04|44.28|44.06|44.26|44.04|3
1733979900000|2024-12-12 05:05:00|44.27|44.05|44.27|44.05|44.27|44.05|44.27|44.05|1
1733979920000|2024-12-12 05:05:20|44.28|44.06|44.27|44.05|44.28|44.06|44.27|44.05|2
1733979930000|2024-12-12 05:05:30|44.26|44.04|44.26|44.04|44.26|44.04|44.25|44.03|3
1733979940000|2024-12-12 05:05:40|44.25|44.03|44.24|44.02|44.25|44.03|44.24|44.02|4
1733979950000|2024-12-12 05:05:50|44.25|44.03|44.27|44.05|44.27|44.05|44.25|44.03|3
1733979960000|2024-12-12 05:06:00|44.28|44.06|44.28|44.06|44.28|44.06|44.28|44.06|1
1733979970000|2024-12-12 05:06:10|44.29|44.07|44.27|44.05|44.29|44.07|44.25|44.03|6
1733979980000|2024-12-12 05:06:20|44.26|44.04|44.29|44.07|44.29|44.07|44.26|44.04|4
1733979990000|2024-12-12 05:06:30|44.3|44.08|44.29|44.07|44.3|44.08|44.29|44.07|2
1733980010000|2024-12-12 05:06:50|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733980020000|2024-12-12 05:07:00|44.29|44.07|44.33|44.11|44.33|44.11|44.29|44.07|5
1733980030000|2024-12-12 05:07:10|44.34|44.12|44.32|44.1|44.34|44.12|44.31|44.09|4
1733980040000|2024-12-12 05:07:20|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733980050000|2024-12-12 05:07:30|44.29|44.07|44.29|44.07|44.3|44.08|44.29|44.07|3
1733980060000|2024-12-12 05:07:40|44.27|44.05|44.25|44.03|44.27|44.05|44.25|44.03|3
1733980070000|2024-12-12 05:07:50|44.24|44.02|44.22|44|44.24|44.02|44.22|44|3
1733980080000|2024-12-12 05:08:00|44.21|43.99|44.24|44.02|44.24|44.02|44.21|43.99|5
1733980090000|2024-12-12 05:08:10|44.26|44.04|44.24|44.02|44.26|44.04|44.24|44.02|2
1733980100000|2024-12-12 05:08:20|44.23|44.01|44.23|44.01|44.23|44.01|44.23|44.01|1
1733980110000|2024-12-12 05:08:30|44.24|44.02|44.24|44.02|44.24|44.02|44.23|44.01|3
1733980120000|2024-12-12 05:08:40|44.25|44.03|44.26|44.04|44.27|44.05|44.25|44.03|6
1733980130000|2024-12-12 05:08:50|44.27|44.05|44.29|44.07|44.29|44.07|44.27|44.05|3
1733980140000|2024-12-12 05:09:00|44.3|44.08|44.29|44.07|44.3|44.08|44.29|44.07|2
1733980150000|2024-12-12 05:09:10|44.28|44.06|44.29|44.07|44.3|44.08|44.28|44.06|4
1733980180000|2024-12-12 05:09:40|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733980190000|2024-12-12 05:09:50|44.31|44.09|44.31|44.09|44.31|44.09|44.31|44.09|1
1733980200000|2024-12-12 05:10:00|44.32|44.1|44.35|44.13|44.35|44.13|44.32|44.1|4
1733980210000|2024-12-12 05:10:10|44.36|44.14|44.36|44.14|44.36|44.14|44.36|44.14|1
1733980220000|2024-12-12 05:10:20|44.35|44.13|44.35|44.13|44.35|44.13|44.34|44.12|3
1733980230000|2024-12-12 05:10:30|44.34|44.12|44.35|44.13|44.35|44.13|44.34|44.12|2
1733980250000|2024-12-12 05:10:50|44.34|44.12|44.35|44.13|44.35|44.13|44.34|44.12|2
1733980260000|2024-12-12 05:11:00|44.34|44.12|44.34|44.12|44.34|44.12|44.34|44.12|1
1733980270000|2024-12-12 05:11:10|44.32|44.1|44.31|44.09|44.32|44.1|44.31|44.09|2
1733980280000|2024-12-12 05:11:20|44.32|44.1|44.33|44.11|44.33|44.11|44.32|44.1|2
1733980290000|2024-12-12 05:11:30|44.34|44.12|44.32|44.1|44.34|44.12|44.32|44.1|3
1733980300000|2024-12-12 05:11:40|44.31|44.09|44.29|44.07|44.31|44.09|44.29|44.07|3
1733980310000|2024-12-12 05:11:50|44.27|44.05|44.29|44.07|44.29|44.07|44.27|44.05|3
1733980320000|2024-12-12 05:12:00|44.3|44.08|44.29|44.07|44.3|44.08|44.29|44.07|2
1733980330000|2024-12-12 05:12:10|44.3|44.08|44.32|44.1|44.32|44.1|44.3|44.08|2
1733980340000|2024-12-12 05:12:20|44.31|44.09|44.32|44.1|44.32|44.1|44.31|44.09|2
1733980350000|2024-12-12 05:12:30|44.33|44.11|44.32|44.1|44.33|44.11|44.32|44.1|4
1733980360000|2024-12-12 05:12:40|44.31|44.09|44.3|44.08|44.33|44.11|44.3|44.08|7
1733980370000|2024-12-12 05:12:50|44.31|44.09|44.3|44.08|44.31|44.09|44.3|44.08|2
1733980390000|2024-12-12 05:13:10|44.29|44.07|44.29|44.07|44.29|44.07|44.29|44.07|1
1733980400000|2024-12-12 05:13:20|44.3|44.08|44.3|44.08|44.3|44.08|44.3|44.08|1
1733980410000|2024-12-12 05:13:30|44.32|44.1|44.3|44.08|44.32|44.1|44.3|44.08|4
1733980430000|2024-12-12 05:13:50|44.32|44.1|44.32|44.1|44.32|44.1|44.32|44.1|1
1733980450000|2024-12-12 05:14:10|44.33|44.11|44.33|44.11|44.33|44.11|44.33|44.11|1
1733980460000|2024-12-12 05:14:20|44.35|44.13|44.25|44.03|44.36|44.14|44.25|44.03|12
1733980470000|2024-12-12 05:14:30|44.24|44.02|44.15|43.93|44.24|44.02|44.15|43.93|8
1733980480000|2024-12-12 05:14:40|44.14|43.92|44.12|43.9|44.14|43.92|44.12|43.9|3
1733980490000|2024-12-12 05:14:50|44.13|43.91|44.25|44.03|44.25|44.03|44.13|43.91|9
1733980500000|2024-12-12 05:15:00|44.24|44.02|44.21|43.99|44.24|44.02|44.21|43.99|3
1733980510000|2024-12-12 05:15:10|44.22|44|44.22|44|44.22|44|44.21|43.99|3
1733980520000|2024-12-12 05:15:20|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733980540000|2024-12-12 05:15:40|44.22|44|44.22|44|44.22|44|44.22|44|1
1733980550000|2024-12-12 05:15:50|44.2|43.98|44.2|43.98|44.2|43.98|44.19|43.97|3
1733980560000|2024-12-12 05:16:00|44.19|43.97|44.22|44|44.22|44|44.19|43.97|7
1733980570000|2024-12-12 05:16:10|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733980600000|2024-12-12 05:16:40|44.2|43.98|44.2|43.98|44.2|43.98|44.19|43.97|3
1733980610000|2024-12-12 05:16:50|44.19|43.97|44.15|43.93|44.19|43.97|44.14|43.92|6
1733980620000|2024-12-12 05:17:00|44.14|43.92|44.12|43.9|44.14|43.92|44.12|43.9|3
1733980630000|2024-12-12 05:17:10|44.13|43.91|44.12|43.9|44.14|43.92|44.12|43.9|4
1733980640000|2024-12-12 05:17:20|44.13|43.91|44.15|43.93|44.15|43.93|44.13|43.91|2
1733980660000|2024-12-12 05:17:40|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733980680000|2024-12-12 05:18:00|44.15|43.93|44.15|43.93|44.15|43.93|44.15|43.93|1
1733980690000|2024-12-12 05:18:10|44.14|43.92|44.15|43.93|44.15|43.93|44.14|43.92|4
1733980700000|2024-12-12 05:18:20|44.16|43.94|44.16|43.94|44.16|43.94|44.16|43.94|1
1733980720000|2024-12-12 05:18:40|44.17|43.95|44.19|43.97|44.19|43.97|44.17|43.95|3
1733980730000|2024-12-12 05:18:50|44.2|43.98|44.22|44|44.22|44|44.2|43.98|3
1733980750000|2024-12-12 05:19:10|44.21|43.99|44.2|43.98|44.21|43.99|44.2|43.98|2
1733980760000|2024-12-12 05:19:20|44.21|43.99|44.21|43.99|44.21|43.99|44.21|43.99|1
1733980770000|2024-12-12 05:19:30|44.24|44.02|44.24|44.02|44.24|44.02|44.24|44.02|1
1733980780000|2024-12-12 05:19:40|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1733980790000|2024-12-12 05:19:50|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1733980800000|2024-12-12 05:20:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1733980810000|2024-12-12 05:20:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1733980820000|2024-12-12 05:20:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733980830000|2024-12-12 05:20:30|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1733980840000|2024-12-12 05:20:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1733980850000|2024-12-12 05:20:50|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1733980860000|2024-12-12 05:21:00|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1733980870000|2024-12-12 05:21:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1733980880000|2024-12-12 05:21:20|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1733980890000|2024-12-12 05:21:30|44.25|44.07|44.27|44.09|44.27|44.09|44.25|44.07|3
1733980900000|2024-12-12 05:21:40|44.28|44.1|44.33|44.15|44.33|44.15|44.28|44.1|5
1733980910000|2024-12-12 05:21:50|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1733980930000|2024-12-12 05:22:10|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1733980940000|2024-12-12 05:22:20|44.32|44.14|44.45|44.27|44.45|44.27|44.32|44.14|11
1733980960000|2024-12-12 05:22:40|44.47|44.29|44.48|44.3|44.48|44.3|44.46|44.28|4
1733980970000|2024-12-12 05:22:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733980990000|2024-12-12 05:23:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733981010000|2024-12-12 05:23:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733981020000|2024-12-12 05:23:40|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733981030000|2024-12-12 05:23:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733981040000|2024-12-12 05:24:00|44.43|44.25|44.43|44.25|44.44|44.26|44.43|44.25|3
1733981050000|2024-12-12 05:24:10|44.41|44.23|44.44|44.26|44.44|44.26|44.41|44.23|4
1733981060000|2024-12-12 05:24:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733981070000|2024-12-12 05:24:30|44.46|44.28|44.5|44.32|44.5|44.32|44.46|44.28|4
1733981080000|2024-12-12 05:24:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733981090000|2024-12-12 05:24:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733981100000|2024-12-12 05:25:00|44.55|44.37|44.52|44.34|44.55|44.37|44.52|44.34|4
1733981110000|2024-12-12 05:25:10|44.53|44.35|44.55|44.37|44.55|44.37|44.53|44.35|2
1733981120000|2024-12-12 05:25:20|44.56|44.38|44.56|44.38|44.56|44.38|44.55|44.37|3
1733981130000|2024-12-12 05:25:30|44.57|44.39|44.58|44.4|44.58|44.4|44.56|44.38|3
1733981140000|2024-12-12 05:25:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733981150000|2024-12-12 05:25:50|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|5
1733981160000|2024-12-12 05:26:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733981170000|2024-12-12 05:26:10|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1733981180000|2024-12-12 05:26:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1733981190000|2024-12-12 05:26:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733981210000|2024-12-12 05:26:50|44.65|44.47|44.63|44.45|44.65|44.47|44.62|44.44|6
1733981220000|2024-12-12 05:27:00|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1733981240000|2024-12-12 05:27:20|44.62|44.44|44.59|44.41|44.62|44.44|44.59|44.41|3
1733981250000|2024-12-12 05:27:30|44.58|44.4|44.61|44.43|44.61|44.43|44.58|44.4|5
1733981270000|2024-12-12 05:27:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733981290000|2024-12-12 05:28:10|44.61|44.43|44.59|44.41|44.61|44.43|44.57|44.39|5
1733981300000|2024-12-12 05:28:20|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1733981320000|2024-12-12 05:28:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733981330000|2024-12-12 05:28:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733981360000|2024-12-12 05:29:20|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1733981370000|2024-12-12 05:29:30|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1733981390000|2024-12-12 05:29:50|44.66|44.48|44.68|44.5|44.68|44.5|44.66|44.48|3
1733981400000|2024-12-12 05:30:00|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|2
1733981410000|2024-12-12 05:30:10|44.72|44.54|44.77|44.59|44.77|44.59|44.71|44.53|7
1733981420000|2024-12-12 05:30:20|44.78|44.6|44.84|44.66|44.84|44.66|44.78|44.6|8
1733981430000|2024-12-12 05:30:30|44.89|44.71|44.87|44.69|44.93|44.75|44.87|44.69|13
1733981440000|2024-12-12 05:30:40|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|4
1733981450000|2024-12-12 05:30:50|44.88|44.7|44.91|44.73|44.92|44.74|44.88|44.7|4
1733981460000|2024-12-12 05:31:00|44.89|44.71|44.92|44.74|44.92|44.74|44.89|44.71|4
1733981470000|2024-12-12 05:31:10|44.91|44.73|44.91|44.73|44.92|44.74|44.88|44.7|11
1733981480000|2024-12-12 05:31:20|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|2
1733981490000|2024-12-12 05:31:30|44.87|44.69|44.93|44.75|44.93|44.75|44.87|44.69|2
1733981500000|2024-12-12 05:31:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1733981510000|2024-12-12 05:31:50|44.95|44.77|44.97|44.79|44.97|44.79|44.92|44.74|6
1733981520000|2024-12-12 05:32:00|44.96|44.78|44.97|44.79|44.97|44.79|44.95|44.77|6
1733981530000|2024-12-12 05:32:10|44.96|44.78|44.91|44.73|44.96|44.78|44.91|44.73|6
1733981540000|2024-12-12 05:32:20|44.92|44.74|44.93|44.75|44.94|44.76|44.92|44.74|4
1733981550000|2024-12-12 05:32:30|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|3
1733981560000|2024-12-12 05:32:40|44.95|44.77|44.96|44.78|44.97|44.79|44.95|44.77|4
1733981570000|2024-12-12 05:32:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1733981580000|2024-12-12 05:33:00|44.96|44.78|44.94|44.76|44.97|44.79|44.94|44.76|4
1733981590000|2024-12-12 05:33:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1733981600000|2024-12-12 05:33:20|45|44.82|44.99|44.81|45.01|44.83|44.99|44.81|4
1733981610000|2024-12-12 05:33:30|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1733981620000|2024-12-12 05:33:40|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733981630000|2024-12-12 05:33:50|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733981640000|2024-12-12 05:34:00|44.97|44.79|44.94|44.76|44.97|44.79|44.94|44.76|4
1733981650000|2024-12-12 05:34:10|44.93|44.75|44.94|44.76|44.95|44.77|44.93|44.75|4
1733981660000|2024-12-12 05:34:20|44.93|44.75|44.96|44.78|44.97|44.79|44.93|44.75|4
1733981670000|2024-12-12 05:34:30|44.94|44.76|44.96|44.78|44.96|44.78|44.9|44.72|8
1733981690000|2024-12-12 05:34:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1733981700000|2024-12-12 05:35:00|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733981710000|2024-12-12 05:35:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733981720000|2024-12-12 05:35:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733981730000|2024-12-12 05:35:30|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1733981740000|2024-12-12 05:35:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1733981750000|2024-12-12 05:35:50|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1733981760000|2024-12-12 05:36:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1733981780000|2024-12-12 05:36:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1733981790000|2024-12-12 05:36:30|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1733981800000|2024-12-12 05:36:40|45|44.82|45|44.82|45.01|44.83|44.98|44.8|6
1733981810000|2024-12-12 05:36:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1733981820000|2024-12-12 05:37:00|45|44.82|45.03|44.85|45.03|44.85|45|44.82|2
1733981830000|2024-12-12 05:37:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1733981840000|2024-12-12 05:37:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1733981850000|2024-12-12 05:37:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1733981860000|2024-12-12 05:37:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1733981870000|2024-12-12 05:37:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1733981880000|2024-12-12 05:38:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1733981890000|2024-12-12 05:38:10|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1733981900000|2024-12-12 05:38:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1733981910000|2024-12-12 05:38:30|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1733981920000|2024-12-12 05:38:40|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1733981930000|2024-12-12 05:38:50|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1733981940000|2024-12-12 05:39:00|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1733981950000|2024-12-12 05:39:10|45.12|44.94|45.17|44.99|45.17|44.99|45.12|44.94|3
1733981960000|2024-12-12 05:39:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1733981970000|2024-12-12 05:39:30|45.13|44.95|45.15|44.97|45.17|44.99|45.13|44.95|7
1733981980000|2024-12-12 05:39:40|45.14|44.96|45.17|44.99|45.17|44.99|45.14|44.96|5
1733981990000|2024-12-12 05:39:50|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1733982000000|2024-12-12 05:40:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1733982010000|2024-12-12 05:40:10|45.14|44.96|45.15|44.97|45.15|44.97|45.13|44.95|4
1733982020000|2024-12-12 05:40:20|45.14|44.96|45.1|44.92|45.14|44.96|45.1|44.92|3
1733982030000|2024-12-12 05:40:30|45.09|44.91|45.05|44.87|45.09|44.91|45.05|44.87|4
1733982040000|2024-12-12 05:40:40|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|3
1733982050000|2024-12-12 05:40:50|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|3
1733982060000|2024-12-12 05:41:00|45.09|44.91|45.09|44.91|45.11|44.93|45.09|44.91|5
1733982070000|2024-12-12 05:41:10|45.1|44.92|45.09|44.91|45.11|44.93|45.09|44.91|5
1733982080000|2024-12-12 05:41:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1733982090000|2024-12-12 05:41:30|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|5
1733982100000|2024-12-12 05:41:40|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1733982110000|2024-12-12 05:41:50|45.09|44.91|45.08|44.9|45.1|44.92|45.08|44.9|7
1733982120000|2024-12-12 05:42:00|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1733982130000|2024-12-12 05:42:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1733982140000|2024-12-12 05:42:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1733982160000|2024-12-12 05:42:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1733982170000|2024-12-12 05:42:50|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|3
1733982200000|2024-12-12 05:43:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1733982230000|2024-12-12 05:43:50|45.08|44.9|45.02|44.84|45.08|44.9|45|44.82|7
1733982240000|2024-12-12 05:44:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1733982260000|2024-12-12 05:44:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1733982270000|2024-12-12 05:44:30|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1733982280000|2024-12-12 05:44:40|44.98|44.8|44.94|44.76|44.98|44.8|44.94|44.76|3
1733982290000|2024-12-12 05:44:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1733982300000|2024-12-12 05:45:00|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1733982310000|2024-12-12 05:45:10|44.99|44.81|44.98|44.8|44.99|44.81|44.97|44.79|8
1733982320000|2024-12-12 05:45:20|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|2
1733982330000|2024-12-12 05:45:30|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1733982340000|2024-12-12 05:45:40|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1733982350000|2024-12-12 05:45:50|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1733982360000|2024-12-12 05:46:00|44.95|44.77|44.95|44.77|44.96|44.78|44.93|44.75|6
1733982370000|2024-12-12 05:46:10|44.94|44.76|44.9|44.72|44.95|44.77|44.9|44.72|7
1733982380000|2024-12-12 05:46:20|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1733982390000|2024-12-12 05:46:30|44.92|44.74|44.91|44.73|44.92|44.74|44.9|44.72|3
1733982400000|2024-12-12 05:46:40|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|2
1733982410000|2024-12-12 05:46:50|44.88|44.7|44.89|44.71|44.89|44.71|44.87|44.69|4
1733982440000|2024-12-12 05:47:20|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1733982450000|2024-12-12 05:47:30|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1733982460000|2024-12-12 05:47:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1733982480000|2024-12-12 05:48:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1733982490000|2024-12-12 05:48:10|44.88|44.7|44.84|44.66|44.88|44.7|44.84|44.66|7
1733982500000|2024-12-12 05:48:20|44.83|44.65|44.83|44.65|44.84|44.66|44.82|44.64|5
1733982510000|2024-12-12 05:48:30|44.81|44.63|44.76|44.58|44.81|44.63|44.76|44.58|15
1733982520000|2024-12-12 05:48:40|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1733982530000|2024-12-12 05:48:50|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1733982540000|2024-12-12 05:49:00|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1733982550000|2024-12-12 05:49:10|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1733982560000|2024-12-12 05:49:20|44.73|44.55|44.7|44.52|44.73|44.55|44.7|44.52|3
1733982580000|2024-12-12 05:49:40|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1733982590000|2024-12-12 05:49:50|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1733982600000|2024-12-12 05:50:00|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733982610000|2024-12-12 05:50:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1733982620000|2024-12-12 05:50:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|6
1733982630000|2024-12-12 05:50:30|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1733982640000|2024-12-12 05:50:40|44.75|44.57|44.84|44.66|44.84|44.66|44.75|44.57|3
1733982650000|2024-12-12 05:50:50|44.85|44.67|44.84|44.66|44.86|44.68|44.84|44.66|4
1733982660000|2024-12-12 05:51:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1733982670000|2024-12-12 05:51:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1733982680000|2024-12-12 05:51:20|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|4
1733982690000|2024-12-12 05:51:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1733982700000|2024-12-12 05:51:40|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1733982710000|2024-12-12 05:51:50|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|3
1733982720000|2024-12-12 05:52:00|44.78|44.6|44.84|44.66|44.86|44.68|44.78|44.6|6
1733982730000|2024-12-12 05:52:10|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1733982740000|2024-12-12 05:52:20|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1733982750000|2024-12-12 05:52:30|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1733982760000|2024-12-12 05:52:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1733982780000|2024-12-12 05:53:00|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|4
1733982790000|2024-12-12 05:53:10|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1733982800000|2024-12-12 05:53:20|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1733982810000|2024-12-12 05:53:30|44.83|44.65|44.81|44.63|44.84|44.66|44.81|44.63|7
1733982830000|2024-12-12 05:53:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1733982840000|2024-12-12 05:54:00|44.81|44.63|44.77|44.59|44.81|44.63|44.77|44.59|3
1733982850000|2024-12-12 05:54:10|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1733982860000|2024-12-12 05:54:20|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1733982870000|2024-12-12 05:54:30|44.77|44.59|44.76|44.58|44.77|44.59|44.75|44.57|4
1733982880000|2024-12-12 05:54:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1733982890000|2024-12-12 05:54:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1733982900000|2024-12-12 05:55:00|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|3
1733982910000|2024-12-12 05:55:10|44.76|44.58|44.74|44.56|44.76|44.58|44.73|44.55|5
1733982920000|2024-12-12 05:55:20|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|3
1733982950000|2024-12-12 05:55:50|44.72|44.54|44.7|44.52|44.72|44.54|44.7|44.52|3
1733982960000|2024-12-12 05:56:00|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733982970000|2024-12-12 05:56:10|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|7
1733982980000|2024-12-12 05:56:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733982990000|2024-12-12 05:56:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1733983000000|2024-12-12 05:56:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1733983010000|2024-12-12 05:56:50|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983030000|2024-12-12 05:57:10|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1733983040000|2024-12-12 05:57:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1733983050000|2024-12-12 05:57:30|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|4
1733983060000|2024-12-12 05:57:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1733983070000|2024-12-12 05:57:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1733983090000|2024-12-12 05:58:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1733983100000|2024-12-12 05:58:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983130000|2024-12-12 05:58:50|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983140000|2024-12-12 05:59:00|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983200000|2024-12-12 06:00:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1733983210000|2024-12-12 06:00:10|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1733983220000|2024-12-12 06:00:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983230000|2024-12-12 06:00:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1733983240000|2024-12-12 06:00:40|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1733983250000|2024-12-12 06:00:50|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|4
1733983260000|2024-12-12 06:01:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1733983280000|2024-12-12 06:01:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1733983300000|2024-12-12 06:01:40|44.74|44.56|44.78|44.6|44.78|44.6|44.74|44.56|4
1733983310000|2024-12-12 06:01:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1733983320000|2024-12-12 06:02:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1733983340000|2024-12-12 06:02:20|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1733983350000|2024-12-12 06:02:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1733983360000|2024-12-12 06:02:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1733983370000|2024-12-12 06:02:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1733983380000|2024-12-12 06:03:00|44.84|44.66|44.8|44.62|44.84|44.66|44.79|44.61|7
1733983390000|2024-12-12 06:03:10|44.79|44.61|44.8|44.62|44.8|44.62|44.78|44.6|4
1733983400000|2024-12-12 06:03:20|44.81|44.63|44.77|44.59|44.81|44.63|44.77|44.59|6
1733983410000|2024-12-12 06:03:30|44.76|44.58|44.76|44.58|44.76|44.58|44.74|44.56|4
1733983420000|2024-12-12 06:03:40|44.75|44.57|44.75|44.57|44.77|44.59|44.75|44.57|5
1733983430000|2024-12-12 06:03:50|44.76|44.58|44.69|44.51|44.76|44.58|44.69|44.51|6
1733983440000|2024-12-12 06:04:00|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1733983450000|2024-12-12 06:04:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1733983460000|2024-12-12 06:04:20|44.71|44.53|44.72|44.54|44.73|44.55|44.71|44.53|4
1733983470000|2024-12-12 06:04:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1733983480000|2024-12-12 06:04:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1733983490000|2024-12-12 06:04:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1733983500000|2024-12-12 06:05:00|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1733983510000|2024-12-12 06:05:10|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1733983520000|2024-12-12 06:05:20|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1733983530000|2024-12-12 06:05:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1733983540000|2024-12-12 06:05:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1733983550000|2024-12-12 06:05:50|44.72|44.54|44.68|44.5|44.72|44.54|44.68|44.5|4
1733983560000|2024-12-12 06:06:00|44.67|44.49|44.67|44.49|44.67|44.49|44.64|44.46|5
1733983570000|2024-12-12 06:06:10|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1733983580000|2024-12-12 06:06:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733983600000|2024-12-12 06:06:40|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1733983610000|2024-12-12 06:06:50|44.58|44.4|44.57|44.39|44.58|44.4|44.56|44.38|4
1733983620000|2024-12-12 06:07:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1733983630000|2024-12-12 06:07:10|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1733983680000|2024-12-12 06:08:00|44.58|44.4|44.6|44.42|44.6|44.42|44.58|44.4|3
1733983690000|2024-12-12 06:08:10|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733983700000|2024-12-12 06:08:20|44.63|44.45|44.65|44.47|44.65|44.47|44.63|44.45|5
1733983710000|2024-12-12 06:08:30|44.66|44.48|44.71|44.53|44.71|44.53|44.66|44.48|4
1733983720000|2024-12-12 06:08:40|44.72|44.54|44.7|44.52|44.72|44.54|44.69|44.51|5
1733983730000|2024-12-12 06:08:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1733983740000|2024-12-12 06:09:00|44.7|44.52|44.7|44.52|44.72|44.54|44.7|44.52|7
1733983750000|2024-12-12 06:09:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1733983760000|2024-12-12 06:09:20|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1733983770000|2024-12-12 06:09:30|44.69|44.51|44.68|44.5|44.69|44.51|44.67|44.49|4
1733983780000|2024-12-12 06:09:40|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1733983790000|2024-12-12 06:09:50|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1733983800000|2024-12-12 06:10:00|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|6
1733983810000|2024-12-12 06:10:10|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|3
1733983820000|2024-12-12 06:10:20|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|5
1733983830000|2024-12-12 06:10:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|4
1733983860000|2024-12-12 06:11:00|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1733983870000|2024-12-12 06:11:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1733983880000|2024-12-12 06:11:20|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1733983890000|2024-12-12 06:11:30|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1733983900000|2024-12-12 06:11:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733983910000|2024-12-12 06:11:50|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1733983920000|2024-12-12 06:12:00|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1733983930000|2024-12-12 06:12:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733983950000|2024-12-12 06:12:30|44.62|44.44|44.52|44.34|44.62|44.44|44.52|44.34|7
1733983960000|2024-12-12 06:12:40|44.54|44.36|44.54|44.36|44.55|44.37|44.53|44.35|7
1733983970000|2024-12-12 06:12:50|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|4
1733983980000|2024-12-12 06:13:00|44.55|44.37|44.58|44.4|44.58|44.4|44.55|44.37|3
1733983990000|2024-12-12 06:13:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733984000000|2024-12-12 06:13:20|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1733984010000|2024-12-12 06:13:30|44.56|44.38|44.54|44.36|44.56|44.38|44.53|44.35|5
1733984020000|2024-12-12 06:13:40|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1733984030000|2024-12-12 06:13:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733984040000|2024-12-12 06:14:00|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1733984050000|2024-12-12 06:14:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733984100000|2024-12-12 06:15:00|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733984110000|2024-12-12 06:15:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|4
1733984120000|2024-12-12 06:15:20|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1733984130000|2024-12-12 06:15:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733984150000|2024-12-12 06:15:50|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|3
1733984160000|2024-12-12 06:16:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733984170000|2024-12-12 06:16:10|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|5
1733984180000|2024-12-12 06:16:20|44.44|44.26|44.39|44.21|44.44|44.26|44.39|44.21|3
1733984190000|2024-12-12 06:16:30|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1733984250000|2024-12-12 06:17:30|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1733984260000|2024-12-12 06:17:40|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1733984270000|2024-12-12 06:17:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1733984280000|2024-12-12 06:18:00|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1733984290000|2024-12-12 06:18:10|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|4
1733984300000|2024-12-12 06:18:20|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1733984310000|2024-12-12 06:18:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733984320000|2024-12-12 06:18:40|44.38|44.2|44.39|44.21|44.4|44.22|44.38|44.2|4
1733984330000|2024-12-12 06:18:50|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1733984340000|2024-12-12 06:19:00|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733984350000|2024-12-12 06:19:10|44.38|44.2|44.35|44.17|44.38|44.2|44.34|44.16|4
1733984360000|2024-12-12 06:19:20|44.37|44.19|44.33|44.15|44.38|44.2|44.33|44.15|6
1733984370000|2024-12-12 06:19:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733984380000|2024-12-12 06:19:40|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1733984390000|2024-12-12 06:19:50|44.28|44.1|44.28|44.1|44.29|44.11|44.28|44.1|3
1733984400000|2024-12-12 06:20:00|44.25|44.07|44.2|44.02|44.25|44.07|44.2|44.02|6
1733984410000|2024-12-12 06:20:10|44.19|44.01|44.18|44|44.19|44.01|44.17|43.99|6
1733984420000|2024-12-12 06:20:20|44.19|44.01|44.19|44.01|44.19|44.01|44.18|44|5
1733984430000|2024-12-12 06:20:30|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1733984450000|2024-12-12 06:20:50|44.25|44.07|44.27|44.09|44.28|44.1|44.25|44.07|6
1733984460000|2024-12-12 06:21:00|44.28|44.1|44.29|44.11|44.29|44.11|44.27|44.09|6
1733984470000|2024-12-12 06:21:10|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1733984480000|2024-12-12 06:21:20|44.3|44.12|44.31|44.13|44.32|44.14|44.3|44.12|4
1733984490000|2024-12-12 06:21:30|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|3
1733984500000|2024-12-12 06:21:40|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|2
1733984510000|2024-12-12 06:21:50|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1733984520000|2024-12-12 06:22:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1733984530000|2024-12-12 06:22:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1733984540000|2024-12-12 06:22:20|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1733984550000|2024-12-12 06:22:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1733984560000|2024-12-12 06:22:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|4
1733984570000|2024-12-12 06:22:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733984580000|2024-12-12 06:23:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1733984590000|2024-12-12 06:23:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733984610000|2024-12-12 06:23:30|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|3
1733984620000|2024-12-12 06:23:40|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733984640000|2024-12-12 06:24:00|44.47|44.29|44.46|44.28|44.48|44.3|44.46|44.28|6
1733984650000|2024-12-12 06:24:10|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1733984660000|2024-12-12 06:24:20|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|3
1733984680000|2024-12-12 06:24:40|44.49|44.31|44.51|44.33|44.51|44.33|44.49|44.31|2
1733984690000|2024-12-12 06:24:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733984700000|2024-12-12 06:25:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733984710000|2024-12-12 06:25:10|44.5|44.32|44.5|44.32|44.51|44.33|44.5|44.32|3
1733984720000|2024-12-12 06:25:20|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1733984760000|2024-12-12 06:26:00|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1733984770000|2024-12-12 06:26:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733984780000|2024-12-12 06:26:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733984790000|2024-12-12 06:26:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1733984820000|2024-12-12 06:27:00|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|3
1733984830000|2024-12-12 06:27:10|44.43|44.25|44.43|44.25|44.45|44.27|44.42|44.24|7
1733984840000|2024-12-12 06:27:20|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1733984850000|2024-12-12 06:27:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733984860000|2024-12-12 06:27:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733984880000|2024-12-12 06:28:00|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1733984920000|2024-12-12 06:28:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733984930000|2024-12-12 06:28:50|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1733984940000|2024-12-12 06:29:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733984950000|2024-12-12 06:29:10|44.47|44.29|44.46|44.28|44.47|44.29|44.45|44.27|4
1733984960000|2024-12-12 06:29:20|44.45|44.27|44.46|44.28|44.47|44.29|44.45|44.27|6
1733984980000|2024-12-12 06:29:40|44.45|44.27|44.46|44.28|44.46|44.28|44.44|44.26|4
1733984990000|2024-12-12 06:29:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733985000000|2024-12-12 06:30:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1733985010000|2024-12-12 06:30:10|44.44|44.26|44.45|44.27|44.46|44.28|44.44|44.26|4
1733985020000|2024-12-12 06:30:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733985030000|2024-12-12 06:30:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733985040000|2024-12-12 06:30:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733985080000|2024-12-12 06:31:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733985090000|2024-12-12 06:31:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|4
1733985100000|2024-12-12 06:31:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733985120000|2024-12-12 06:32:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|4
1733985130000|2024-12-12 06:32:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733985140000|2024-12-12 06:32:20|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1733985150000|2024-12-12 06:32:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733985160000|2024-12-12 06:32:40|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1733985170000|2024-12-12 06:32:50|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|3
1733985180000|2024-12-12 06:33:00|44.41|44.23|44.42|44.24|44.43|44.25|44.41|44.23|4
1733985190000|2024-12-12 06:33:10|44.41|44.23|44.39|44.21|44.41|44.23|44.38|44.2|5
1733985200000|2024-12-12 06:33:20|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1733985210000|2024-12-12 06:33:30|44.41|44.23|44.47|44.29|44.47|44.29|44.41|44.23|6
1733985220000|2024-12-12 06:33:40|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1733985230000|2024-12-12 06:33:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733985240000|2024-12-12 06:34:00|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733985250000|2024-12-12 06:34:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733985260000|2024-12-12 06:34:20|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1733985270000|2024-12-12 06:34:30|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733985280000|2024-12-12 06:34:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733985300000|2024-12-12 06:35:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733985310000|2024-12-12 06:35:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733985330000|2024-12-12 06:35:30|44.51|44.33|44.51|44.33|44.51|44.33|44.49|44.31|5
1733985340000|2024-12-12 06:35:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733985360000|2024-12-12 06:36:00|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1733985370000|2024-12-12 06:36:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1733985380000|2024-12-12 06:36:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733985390000|2024-12-12 06:36:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733985400000|2024-12-12 06:36:40|44.49|44.31|44.48|44.3|44.49|44.31|44.47|44.29|5
1733985410000|2024-12-12 06:36:50|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1733985420000|2024-12-12 06:37:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1733985430000|2024-12-12 06:37:10|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|3
1733985440000|2024-12-12 06:37:20|44.43|44.25|44.44|44.26|44.44|44.26|44.42|44.24|4
1733985450000|2024-12-12 06:37:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733985460000|2024-12-12 06:37:40|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|2
1733985470000|2024-12-12 06:37:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733985480000|2024-12-12 06:38:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1733985490000|2024-12-12 06:38:10|44.44|44.26|44.44|44.26|44.46|44.28|44.44|44.26|3
1733985500000|2024-12-12 06:38:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733985510000|2024-12-12 06:38:30|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|4
1733985520000|2024-12-12 06:38:40|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1733985540000|2024-12-12 06:39:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733985560000|2024-12-12 06:39:20|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1733985570000|2024-12-12 06:39:30|44.45|44.27|44.47|44.29|44.47|44.29|44.45|44.27|3
1733985580000|2024-12-12 06:39:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733985590000|2024-12-12 06:39:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733985600000|2024-12-12 06:40:00|44.47|44.29|44.44|44.26|44.48|44.3|44.43|44.25|6
1733985610000|2024-12-12 06:40:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733985620000|2024-12-12 06:40:20|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|5
1733985630000|2024-12-12 06:40:30|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1733985640000|2024-12-12 06:40:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733985660000|2024-12-12 06:41:00|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1733985680000|2024-12-12 06:41:20|44.39|44.21|44.37|44.19|44.39|44.21|44.37|44.19|3
1733985690000|2024-12-12 06:41:30|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1733985700000|2024-12-12 06:41:40|44.35|44.17|44.32|44.14|44.35|44.17|44.32|44.14|4
1733985710000|2024-12-12 06:41:50|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733985730000|2024-12-12 06:42:10|44.33|44.15|44.36|44.18|44.36|44.18|44.33|44.15|4
1733985740000|2024-12-12 06:42:20|44.37|44.19|44.38|44.2|44.39|44.21|44.37|44.19|4
1733985750000|2024-12-12 06:42:30|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|7
1733985760000|2024-12-12 06:42:40|44.36|44.18|44.37|44.19|44.38|44.2|44.36|44.18|6
1733985770000|2024-12-12 06:42:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733985780000|2024-12-12 06:43:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733985790000|2024-12-12 06:43:10|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1733985800000|2024-12-12 06:43:20|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|4
1733985810000|2024-12-12 06:43:30|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733985820000|2024-12-12 06:43:40|44.37|44.19|44.36|44.18|44.37|44.19|44.35|44.17|6
1733985830000|2024-12-12 06:43:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1733985860000|2024-12-12 06:44:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733985870000|2024-12-12 06:44:30|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1733985890000|2024-12-12 06:44:50|44.39|44.21|44.39|44.21|44.39|44.21|44.38|44.2|3
1733985910000|2024-12-12 06:45:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733985920000|2024-12-12 06:45:20|44.38|44.2|44.35|44.17|44.38|44.2|44.35|44.17|4
1733985930000|2024-12-12 06:45:30|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1733985940000|2024-12-12 06:45:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733985960000|2024-12-12 06:46:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733985970000|2024-12-12 06:46:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733985990000|2024-12-12 06:46:30|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1733986000000|2024-12-12 06:46:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1733986010000|2024-12-12 06:46:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733986020000|2024-12-12 06:47:00|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1733986030000|2024-12-12 06:47:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1733986040000|2024-12-12 06:47:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1733986050000|2024-12-12 06:47:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733986110000|2024-12-12 06:48:30|44.42|44.24|44.48|44.3|44.48|44.3|44.42|44.24|7
1733986120000|2024-12-12 06:48:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733986130000|2024-12-12 06:48:50|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1733986140000|2024-12-12 06:49:00|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733986160000|2024-12-12 06:49:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733986170000|2024-12-12 06:49:30|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|5
1733986180000|2024-12-12 06:49:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733986190000|2024-12-12 06:49:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733986200000|2024-12-12 06:50:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733986210000|2024-12-12 06:50:10|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1733986220000|2024-12-12 06:50:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733986240000|2024-12-12 06:50:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|6
1733986260000|2024-12-12 06:51:00|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733986270000|2024-12-12 06:51:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733986280000|2024-12-12 06:51:20|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1733986290000|2024-12-12 06:51:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1733986300000|2024-12-12 06:51:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1733986330000|2024-12-12 06:52:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733986340000|2024-12-12 06:52:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733986350000|2024-12-12 06:52:30|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1733986360000|2024-12-12 06:52:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733986370000|2024-12-12 06:52:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733986380000|2024-12-12 06:53:00|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1733986390000|2024-12-12 06:53:10|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1733986410000|2024-12-12 06:53:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1733986420000|2024-12-12 06:53:40|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1733986440000|2024-12-12 06:54:00|44.52|44.34|44.52|44.34|44.53|44.35|44.52|44.34|3
1733986450000|2024-12-12 06:54:10|44.51|44.33|44.47|44.29|44.52|44.34|44.47|44.29|7
1733986460000|2024-12-12 06:54:20|44.46|44.28|44.45|44.27|44.46|44.28|44.44|44.26|4
1733986470000|2024-12-12 06:54:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733986480000|2024-12-12 06:54:40|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|5
1733986490000|2024-12-12 06:54:50|44.44|44.26|44.41|44.23|44.44|44.26|44.41|44.23|4
1733986500000|2024-12-12 06:55:00|44.4|44.22|44.36|44.18|44.4|44.22|44.35|44.17|6
1733986510000|2024-12-12 06:55:10|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|3
1733986520000|2024-12-12 06:55:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|4
1733986530000|2024-12-12 06:55:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733986540000|2024-12-12 06:55:40|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|3
1733986550000|2024-12-12 06:55:50|44.43|44.25|44.44|44.26|44.45|44.27|44.43|44.25|4
1733986560000|2024-12-12 06:56:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1733986570000|2024-12-12 06:56:10|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1733986580000|2024-12-12 06:56:20|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1733986590000|2024-12-12 06:56:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733986610000|2024-12-12 06:56:50|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|5
1733986620000|2024-12-12 06:57:00|44.43|44.25|44.47|44.29|44.47|44.29|44.43|44.25|4
1733986630000|2024-12-12 06:57:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733986640000|2024-12-12 06:57:20|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|3
1733986660000|2024-12-12 06:57:40|44.43|44.25|44.43|44.25|44.43|44.25|44.42|44.24|3
1733986670000|2024-12-12 06:57:50|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1733986680000|2024-12-12 06:58:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733986690000|2024-12-12 06:58:10|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733986700000|2024-12-12 06:58:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733986710000|2024-12-12 06:58:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1733986720000|2024-12-12 06:58:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733986750000|2024-12-12 06:59:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1733986760000|2024-12-12 06:59:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1733986770000|2024-12-12 06:59:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733986790000|2024-12-12 06:59:50|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1733986810000|2024-12-12 07:00:10|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1733986820000|2024-12-12 07:00:20|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|4
1733986830000|2024-12-12 07:00:30|44.39|44.21|44.4|44.22|44.4|44.22|44.38|44.2|4
1733986840000|2024-12-12 07:00:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733986850000|2024-12-12 07:00:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1733986860000|2024-12-12 07:01:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1733986880000|2024-12-12 07:01:20|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1733986900000|2024-12-12 07:01:40|44.43|44.25|44.4|44.22|44.43|44.25|44.4|44.22|3
1733986910000|2024-12-12 07:01:50|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1733986920000|2024-12-12 07:02:00|44.41|44.23|44.43|44.25|44.43|44.25|44.4|44.22|5
1733986930000|2024-12-12 07:02:10|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733986940000|2024-12-12 07:02:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733986950000|2024-12-12 07:02:30|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1733986960000|2024-12-12 07:02:40|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1733986970000|2024-12-12 07:02:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733986980000|2024-12-12 07:03:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733986990000|2024-12-12 07:03:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733987000000|2024-12-12 07:03:20|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1733987010000|2024-12-12 07:03:30|44.48|44.3|44.51|44.33|44.51|44.33|44.48|44.3|4
1733987020000|2024-12-12 07:03:40|44.49|44.31|44.5|44.32|44.51|44.33|44.49|44.31|6
1733987040000|2024-12-12 07:04:00|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733987050000|2024-12-12 07:04:10|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733987060000|2024-12-12 07:04:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1733987070000|2024-12-12 07:04:30|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1733987100000|2024-12-12 07:05:00|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|5
1733987110000|2024-12-12 07:05:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1733987120000|2024-12-12 07:05:20|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1733987130000|2024-12-12 07:05:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1733987140000|2024-12-12 07:05:40|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1733987160000|2024-12-12 07:06:00|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1733987170000|2024-12-12 07:06:10|44.56|44.38|44.57|44.39|44.57|44.39|44.55|44.37|3
1733987180000|2024-12-12 07:06:20|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1733987190000|2024-12-12 07:06:30|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1733987200000|2024-12-12 07:06:40|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1733987220000|2024-12-12 07:07:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|4
1733987230000|2024-12-12 07:07:10|44.56|44.38|44.52|44.34|44.56|44.38|44.52|44.34|4
1733987240000|2024-12-12 07:07:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733987250000|2024-12-12 07:07:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733987260000|2024-12-12 07:07:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1733987330000|2024-12-12 07:08:50|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733987340000|2024-12-12 07:09:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733987350000|2024-12-12 07:09:10|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1733987360000|2024-12-12 07:09:20|44.48|44.3|44.45|44.27|44.48|44.3|44.45|44.27|3
1733987370000|2024-12-12 07:09:30|44.44|44.26|44.45|44.27|44.46|44.28|44.44|44.26|4
1733987380000|2024-12-12 07:09:40|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1733987390000|2024-12-12 07:09:50|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1733987400000|2024-12-12 07:10:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733987410000|2024-12-12 07:10:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1733987420000|2024-12-12 07:10:20|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|5
1733987430000|2024-12-12 07:10:30|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1733987460000|2024-12-12 07:11:00|44.34|44.16|44.3|44.12|44.34|44.16|44.3|44.12|4
1733987470000|2024-12-12 07:11:10|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|4
1733987480000|2024-12-12 07:11:20|44.31|44.13|44.31|44.13|44.32|44.14|44.3|44.12|5
1733987490000|2024-12-12 07:11:30|44.33|44.15|44.32|44.14|44.33|44.15|44.31|44.13|4
1733987500000|2024-12-12 07:11:40|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1733987510000|2024-12-12 07:11:50|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1733987520000|2024-12-12 07:12:00|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1733987530000|2024-12-12 07:12:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1733987540000|2024-12-12 07:12:20|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1733987560000|2024-12-12 07:12:40|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1733987570000|2024-12-12 07:12:50|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1733987580000|2024-12-12 07:13:00|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1733987590000|2024-12-12 07:13:10|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1733987600000|2024-12-12 07:13:20|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733987610000|2024-12-12 07:13:30|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1733987620000|2024-12-12 07:13:40|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1733987640000|2024-12-12 07:14:00|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|4
1733987660000|2024-12-12 07:14:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1733987680000|2024-12-12 07:14:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733987700000|2024-12-12 07:15:00|44.37|44.19|44.36|44.18|44.37|44.19|44.35|44.17|3
1733987710000|2024-12-12 07:15:10|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|5
1733987720000|2024-12-12 07:15:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1733987730000|2024-12-12 07:15:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1733987740000|2024-12-12 07:15:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1733987750000|2024-12-12 07:15:50|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1733987760000|2024-12-12 07:16:00|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1733987770000|2024-12-12 07:16:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1733987790000|2024-12-12 07:16:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1733987800000|2024-12-12 07:16:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1733987810000|2024-12-12 07:16:50|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1733987820000|2024-12-12 07:17:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733987830000|2024-12-12 07:17:10|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733987840000|2024-12-12 07:17:20|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733987850000|2024-12-12 07:17:30|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|5
1733987870000|2024-12-12 07:17:50|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1733987880000|2024-12-12 07:18:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733987890000|2024-12-12 07:18:10|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1733987910000|2024-12-12 07:18:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733987920000|2024-12-12 07:18:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1733987950000|2024-12-12 07:19:10|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1733987970000|2024-12-12 07:19:30|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|3
1733987980000|2024-12-12 07:19:40|44.41|44.23|44.44|44.26|44.44|44.26|44.41|44.23|4
1733987990000|2024-12-12 07:19:50|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733988000000|2024-12-12 07:20:00|44.47|44.29|44.51|44.33|44.51|44.33|44.47|44.29|3
1733988010000|2024-12-12 07:20:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733988020000|2024-12-12 07:20:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733988030000|2024-12-12 07:20:30|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|5
1733988040000|2024-12-12 07:20:40|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733988050000|2024-12-12 07:20:50|44.53|44.35|44.55|44.37|44.55|44.37|44.53|44.35|3
1733988060000|2024-12-12 07:21:00|44.54|44.36|44.53|44.35|44.54|44.36|44.52|44.34|6
1733988070000|2024-12-12 07:21:10|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|3
1733988080000|2024-12-12 07:21:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1733988100000|2024-12-12 07:21:40|44.54|44.36|44.54|44.36|44.54|44.36|44.53|44.35|3
1733988110000|2024-12-12 07:21:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1733988130000|2024-12-12 07:22:10|44.54|44.36|44.53|44.35|44.54|44.36|44.52|44.34|4
1733988140000|2024-12-12 07:22:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733988150000|2024-12-12 07:22:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733988160000|2024-12-12 07:22:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|4
1733988170000|2024-12-12 07:22:50|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1733988180000|2024-12-12 07:23:00|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1733988190000|2024-12-12 07:23:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733988200000|2024-12-12 07:23:20|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1733988210000|2024-12-12 07:23:30|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1733988220000|2024-12-12 07:23:40|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1733988240000|2024-12-12 07:24:00|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1733988250000|2024-12-12 07:24:10|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1733988260000|2024-12-12 07:24:20|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|3
1733988270000|2024-12-12 07:24:30|44.53|44.35|44.52|44.34|44.54|44.36|44.52|44.34|4
1733988280000|2024-12-12 07:24:40|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733988290000|2024-12-12 07:24:50|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1733988310000|2024-12-12 07:25:10|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733988340000|2024-12-12 07:25:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733988350000|2024-12-12 07:25:50|44.52|44.34|44.52|44.34|44.53|44.35|44.52|44.34|3
1733988360000|2024-12-12 07:26:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733988390000|2024-12-12 07:26:30|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1733988400000|2024-12-12 07:26:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733988420000|2024-12-12 07:27:00|44.47|44.29|44.46|44.28|44.47|44.29|44.45|44.27|4
1733988440000|2024-12-12 07:27:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733988450000|2024-12-12 07:27:30|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733988460000|2024-12-12 07:27:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733988470000|2024-12-12 07:27:50|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1733988510000|2024-12-12 07:28:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733988520000|2024-12-12 07:28:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733988530000|2024-12-12 07:28:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733988540000|2024-12-12 07:29:00|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1733988550000|2024-12-12 07:29:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733988560000|2024-12-12 07:29:20|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1733988570000|2024-12-12 07:29:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733988600000|2024-12-12 07:30:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733988610000|2024-12-12 07:30:10|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733988620000|2024-12-12 07:30:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1733988630000|2024-12-12 07:30:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1733988650000|2024-12-12 07:30:50|44.56|44.38|44.59|44.41|44.59|44.41|44.56|44.38|4
1733988660000|2024-12-12 07:31:00|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1733988670000|2024-12-12 07:31:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733988690000|2024-12-12 07:31:30|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1733988700000|2024-12-12 07:31:40|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1733988710000|2024-12-12 07:31:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733988720000|2024-12-12 07:32:00|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|4
1733988730000|2024-12-12 07:32:10|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|4
1733988740000|2024-12-12 07:32:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1733988750000|2024-12-12 07:32:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733988760000|2024-12-12 07:32:40|44.58|44.4|44.54|44.36|44.58|44.4|44.54|44.36|6
1733988770000|2024-12-12 07:32:50|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1733988780000|2024-12-12 07:33:00|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|4
1733988800000|2024-12-12 07:33:20|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1733988810000|2024-12-12 07:33:30|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1733988820000|2024-12-12 07:33:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1733988850000|2024-12-12 07:34:10|44.53|44.35|44.52|44.34|44.53|44.35|44.51|44.33|4
1733988860000|2024-12-12 07:34:20|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|4
1733988870000|2024-12-12 07:34:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733988880000|2024-12-12 07:34:40|44.49|44.31|44.49|44.31|44.5|44.32|44.48|44.3|5
1733988890000|2024-12-12 07:34:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733988900000|2024-12-12 07:35:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733988910000|2024-12-12 07:35:10|44.46|44.28|44.43|44.25|44.46|44.28|44.43|44.25|4
1733988930000|2024-12-12 07:35:30|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|3
1733988940000|2024-12-12 07:35:40|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1733988950000|2024-12-12 07:35:50|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|3
1733988960000|2024-12-12 07:36:00|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1733988970000|2024-12-12 07:36:10|44.36|44.18|44.26|44.08|44.36|44.18|44.26|44.08|10
1733988980000|2024-12-12 07:36:20|44.24|44.06|44.22|44.04|44.25|44.07|44.2|44.02|10
1733988990000|2024-12-12 07:36:30|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1733989000000|2024-12-12 07:36:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|4
1733989010000|2024-12-12 07:36:50|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|7
1733989020000|2024-12-12 07:37:00|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|3
1733989030000|2024-12-12 07:37:10|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1733989040000|2024-12-12 07:37:20|44.17|43.99|44.22|44.04|44.22|44.04|44.17|43.99|4
1733989050000|2024-12-12 07:37:30|44.23|44.05|44.18|44|44.23|44.05|44.18|44|8
1733989060000|2024-12-12 07:37:40|44.19|44.01|44.29|44.11|44.32|44.14|44.19|44.01|11
1733989070000|2024-12-12 07:37:50|44.28|44.1|44.32|44.14|44.34|44.16|44.28|44.1|10
1733989080000|2024-12-12 07:38:00|44.3|44.12|44.34|44.16|44.35|44.17|44.3|44.12|7
1733989090000|2024-12-12 07:38:10|44.33|44.15|44.3|44.12|44.34|44.16|44.29|44.11|10
1733989100000|2024-12-12 07:38:20|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1733989110000|2024-12-12 07:38:30|44.28|44.1|44.25|44.07|44.28|44.1|44.25|44.07|5
1733989120000|2024-12-12 07:38:40|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1733989130000|2024-12-12 07:38:50|44.25|44.07|44.28|44.1|44.28|44.1|44.25|44.07|4
1733989140000|2024-12-12 07:39:00|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1733989150000|2024-12-12 07:39:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1733989160000|2024-12-12 07:39:20|44.28|44.1|44.28|44.1|44.29|44.11|44.28|44.1|3
1733989190000|2024-12-12 07:39:50|44.27|44.09|44.26|44.08|44.27|44.09|44.25|44.07|4
1733989200000|2024-12-12 07:40:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1733989210000|2024-12-12 07:40:10|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1733989220000|2024-12-12 07:40:20|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|4
1733989230000|2024-12-12 07:40:30|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|3
1733989240000|2024-12-12 07:40:40|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1733989250000|2024-12-12 07:40:50|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1733989260000|2024-12-12 07:41:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733989270000|2024-12-12 07:41:10|44.3|44.12|44.33|44.15|44.33|44.15|44.3|44.12|4
1733989280000|2024-12-12 07:41:20|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|5
1733989290000|2024-12-12 07:41:30|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1733989300000|2024-12-12 07:41:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1733989320000|2024-12-12 07:42:00|44.32|44.14|44.35|44.17|44.35|44.17|44.32|44.14|2
1733989330000|2024-12-12 07:42:10|44.34|44.16|44.29|44.11|44.34|44.16|44.29|44.11|5
1733989340000|2024-12-12 07:42:20|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1733989350000|2024-12-12 07:42:30|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1733989360000|2024-12-12 07:42:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1733989380000|2024-12-12 07:43:00|44.3|44.12|44.27|44.09|44.3|44.12|44.27|44.09|4
1733989390000|2024-12-12 07:43:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1733989400000|2024-12-12 07:43:20|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1733989410000|2024-12-12 07:43:30|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1733989420000|2024-12-12 07:43:40|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1733989430000|2024-12-12 07:43:50|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1733989440000|2024-12-12 07:44:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1733989450000|2024-12-12 07:44:10|44.26|44.08|44.26|44.08|44.27|44.09|44.26|44.08|3
1733989460000|2024-12-12 07:44:20|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1733989470000|2024-12-12 07:44:30|44.29|44.11|44.32|44.14|44.32|44.14|44.29|44.11|4
1733989500000|2024-12-12 07:45:00|44.33|44.15|44.36|44.18|44.36|44.18|44.32|44.14|5
1733989510000|2024-12-12 07:45:10|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|4
1733989520000|2024-12-12 07:45:20|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|3
1733989540000|2024-12-12 07:45:40|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|3
1733989550000|2024-12-12 07:45:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733989560000|2024-12-12 07:46:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1733989570000|2024-12-12 07:46:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733989580000|2024-12-12 07:46:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733989590000|2024-12-12 07:46:30|44.43|44.25|44.43|44.25|44.43|44.25|44.42|44.24|3
1733989600000|2024-12-12 07:46:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733989610000|2024-12-12 07:46:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733989620000|2024-12-12 07:47:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|4
1733989630000|2024-12-12 07:47:10|44.42|44.24|44.38|44.2|44.42|44.24|44.38|44.2|5
1733989640000|2024-12-12 07:47:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733989650000|2024-12-12 07:47:30|44.38|44.2|44.35|44.17|44.38|44.2|44.35|44.17|4
1733989660000|2024-12-12 07:47:40|44.34|44.16|44.32|44.14|44.34|44.16|44.31|44.13|7
1733989670000|2024-12-12 07:47:50|44.33|44.15|44.32|44.14|44.33|44.15|44.31|44.13|4
1733989680000|2024-12-12 07:48:00|44.33|44.15|44.3|44.12|44.33|44.15|44.3|44.12|3
1733989690000|2024-12-12 07:48:10|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|3
1733989700000|2024-12-12 07:48:20|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1733989710000|2024-12-12 07:48:30|44.32|44.14|44.32|44.14|44.32|44.14|44.3|44.12|5
1733989720000|2024-12-12 07:48:40|44.31|44.13|44.31|44.13|44.33|44.15|44.31|44.13|7
1733989730000|2024-12-12 07:48:50|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1733989740000|2024-12-12 07:49:00|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1733989760000|2024-12-12 07:49:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1733989770000|2024-12-12 07:49:30|44.27|44.09|44.25|44.07|44.27|44.09|44.25|44.07|3
1733989780000|2024-12-12 07:49:40|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|2
1733989790000|2024-12-12 07:49:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733989800000|2024-12-12 07:50:00|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|3
1733989810000|2024-12-12 07:50:10|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|3
1733989820000|2024-12-12 07:50:20|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|5
1733989830000|2024-12-12 07:50:30|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|4
1733989840000|2024-12-12 07:50:40|44.21|44.03|44.21|44.03|44.22|44.04|44.2|44.02|5
1733989850000|2024-12-12 07:50:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1733989860000|2024-12-12 07:51:00|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733989870000|2024-12-12 07:51:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1733989880000|2024-12-12 07:51:20|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1733989900000|2024-12-12 07:51:40|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|5
1733989910000|2024-12-12 07:51:50|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1733989920000|2024-12-12 07:52:00|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1733989930000|2024-12-12 07:52:10|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|3
1733989940000|2024-12-12 07:52:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1733989950000|2024-12-12 07:52:30|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1733989960000|2024-12-12 07:52:40|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1733990020000|2024-12-12 07:53:40|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1733990030000|2024-12-12 07:53:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1733990070000|2024-12-12 07:54:30|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1733990080000|2024-12-12 07:54:40|44.18|44|44.17|43.99|44.18|44|44.17|43.99|4
1733990110000|2024-12-12 07:55:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1733990130000|2024-12-12 07:55:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1733990150000|2024-12-12 07:55:50|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1733990220000|2024-12-12 07:57:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1733990280000|2024-12-12 07:58:00|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|2
1733990290000|2024-12-12 07:58:10|44.1|43.92|44.08|43.9|44.1|43.92|44.08|43.9|5
1733990310000|2024-12-12 07:58:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1733990320000|2024-12-12 07:58:40|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1733990330000|2024-12-12 07:58:50|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1733990340000|2024-12-12 07:59:00|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1733990350000|2024-12-12 07:59:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1733990360000|2024-12-12 07:59:20|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1733990400000|2024-12-12 08:00:00|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|5
1733990410000|2024-12-12 08:00:10|44.04|43.86|44.08|43.9|44.08|43.9|44.04|43.86|5
1733990420000|2024-12-12 08:00:20|44.09|43.91|44.1|43.92|44.12|43.94|44.09|43.91|4
1733990430000|2024-12-12 08:00:30|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1733990440000|2024-12-12 08:00:40|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1733990450000|2024-12-12 08:00:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1733990460000|2024-12-12 08:01:00|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1733990480000|2024-12-12 08:01:20|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1733990500000|2024-12-12 08:01:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1733990540000|2024-12-12 08:02:20|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1733990550000|2024-12-12 08:02:30|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1733990560000|2024-12-12 08:02:40|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1733990570000|2024-12-12 08:02:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1733990580000|2024-12-12 08:03:00|44.17|43.99|44.2|44.02|44.2|44.02|44.17|43.99|5
1733990590000|2024-12-12 08:03:10|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733990610000|2024-12-12 08:03:30|44.22|44.04|44.26|44.08|44.26|44.08|44.22|44.04|4
1733990620000|2024-12-12 08:03:40|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1733990630000|2024-12-12 08:03:50|44.29|44.11|44.31|44.13|44.31|44.13|44.29|44.11|3
1733990640000|2024-12-12 08:04:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733990650000|2024-12-12 08:04:10|44.3|44.12|44.27|44.09|44.3|44.12|44.27|44.09|4
1733990660000|2024-12-12 08:04:20|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1733990670000|2024-12-12 08:04:30|44.3|44.12|44.32|44.14|44.32|44.14|44.3|44.12|3
1733990680000|2024-12-12 08:04:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1733990700000|2024-12-12 08:05:00|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1733990720000|2024-12-12 08:05:20|44.32|44.14|44.31|44.13|44.33|44.15|44.31|44.13|4
1733990730000|2024-12-12 08:05:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1733990740000|2024-12-12 08:05:40|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1733990750000|2024-12-12 08:05:50|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1733990760000|2024-12-12 08:06:00|44.3|44.12|44.28|44.1|44.3|44.12|44.27|44.09|5
1733990770000|2024-12-12 08:06:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1733990780000|2024-12-12 08:06:20|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1733990810000|2024-12-12 08:06:50|44.31|44.13|44.34|44.16|44.34|44.16|44.31|44.13|4
1733990820000|2024-12-12 08:07:00|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|3
1733990830000|2024-12-12 08:07:10|44.34|44.16|44.34|44.16|44.35|44.17|44.33|44.15|6
1733990840000|2024-12-12 08:07:20|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1733990850000|2024-12-12 08:07:30|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1733990870000|2024-12-12 08:07:50|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1733990880000|2024-12-12 08:08:00|44.35|44.17|44.34|44.16|44.35|44.17|44.33|44.15|6
1733990890000|2024-12-12 08:08:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1733990900000|2024-12-12 08:08:20|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1733990910000|2024-12-12 08:08:30|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1733990920000|2024-12-12 08:08:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1733990930000|2024-12-12 08:08:50|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|3
1733990940000|2024-12-12 08:09:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1733990950000|2024-12-12 08:09:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733990960000|2024-12-12 08:09:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733990990000|2024-12-12 08:09:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733991020000|2024-12-12 08:10:20|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1733991030000|2024-12-12 08:10:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733991040000|2024-12-12 08:10:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733991090000|2024-12-12 08:11:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733991100000|2024-12-12 08:11:40|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1733991120000|2024-12-12 08:12:00|44.51|44.33|44.53|44.35|44.53|44.35|44.51|44.33|3
1733991130000|2024-12-12 08:12:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733991140000|2024-12-12 08:12:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1733991160000|2024-12-12 08:12:40|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1733991170000|2024-12-12 08:12:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733991180000|2024-12-12 08:13:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1733991190000|2024-12-12 08:13:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733991200000|2024-12-12 08:13:20|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|3
1733991220000|2024-12-12 08:13:40|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|4
1733991230000|2024-12-12 08:13:50|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733991240000|2024-12-12 08:14:00|44.47|44.29|44.43|44.25|44.47|44.29|44.43|44.25|7
1733991250000|2024-12-12 08:14:10|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733991260000|2024-12-12 08:14:20|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1733991270000|2024-12-12 08:14:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733991300000|2024-12-12 08:15:00|44.41|44.23|44.39|44.21|44.42|44.24|44.38|44.2|7
1733991310000|2024-12-12 08:15:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1733991320000|2024-12-12 08:15:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733991330000|2024-12-12 08:15:30|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1733991340000|2024-12-12 08:15:40|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1733991350000|2024-12-12 08:15:50|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1733991360000|2024-12-12 08:16:00|44.42|44.24|44.45|44.27|44.45|44.27|44.41|44.23|7
1733991370000|2024-12-12 08:16:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733991380000|2024-12-12 08:16:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733991390000|2024-12-12 08:16:30|44.47|44.29|44.44|44.26|44.47|44.29|44.44|44.26|4
1733991400000|2024-12-12 08:16:40|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|3
1733991410000|2024-12-12 08:16:50|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|5
1733991420000|2024-12-12 08:17:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|4
1733991430000|2024-12-12 08:17:10|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1733991450000|2024-12-12 08:17:30|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|2
1733991460000|2024-12-12 08:17:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733991470000|2024-12-12 08:17:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733991480000|2024-12-12 08:18:00|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1733991510000|2024-12-12 08:18:30|44.42|44.24|44.45|44.27|44.45|44.27|44.42|44.24|4
1733991520000|2024-12-12 08:18:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733991530000|2024-12-12 08:18:50|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1733991540000|2024-12-12 08:19:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1733991560000|2024-12-12 08:19:20|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|3
1733991570000|2024-12-12 08:19:30|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|2
1733991580000|2024-12-12 08:19:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733991590000|2024-12-12 08:19:50|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1733991600000|2024-12-12 08:20:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733991610000|2024-12-12 08:20:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733991620000|2024-12-12 08:20:20|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1733991640000|2024-12-12 08:20:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733991650000|2024-12-12 08:20:50|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|3
1733991660000|2024-12-12 08:21:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1733991670000|2024-12-12 08:21:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1733991680000|2024-12-12 08:21:20|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1733991740000|2024-12-12 08:22:20|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1733991750000|2024-12-12 08:22:30|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1733991770000|2024-12-12 08:22:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1733991810000|2024-12-12 08:23:30|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1733991830000|2024-12-12 08:23:50|44.45|44.27|44.47|44.29|44.47|44.29|44.45|44.27|3
1733991890000|2024-12-12 08:24:50|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1733991900000|2024-12-12 08:25:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1733991910000|2024-12-12 08:25:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1733991920000|2024-12-12 08:25:20|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1733991930000|2024-12-12 08:25:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733991940000|2024-12-12 08:25:40|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1733991960000|2024-12-12 08:26:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733991970000|2024-12-12 08:26:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733992000000|2024-12-12 08:26:40|44.48|44.3|44.52|44.34|44.52|44.34|44.48|44.3|3
1733992010000|2024-12-12 08:26:50|44.53|44.35|44.56|44.38|44.56|44.38|44.53|44.35|3
1733992020000|2024-12-12 08:27:00|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1733992030000|2024-12-12 08:27:10|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1733992040000|2024-12-12 08:27:20|44.63|44.45|44.67|44.49|44.67|44.49|44.63|44.45|8
1733992050000|2024-12-12 08:27:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1733992060000|2024-12-12 08:27:40|44.67|44.49|44.68|44.5|44.68|44.5|44.66|44.48|6
1733992070000|2024-12-12 08:27:50|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1733992080000|2024-12-12 08:28:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|4
1733992100000|2024-12-12 08:28:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1733992110000|2024-12-12 08:28:30|44.69|44.51|44.73|44.55|44.73|44.55|44.69|44.51|3
1733992120000|2024-12-12 08:28:40|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1733992130000|2024-12-12 08:28:50|44.7|44.52|44.71|44.53|44.71|44.53|44.69|44.51|3
1733992140000|2024-12-12 08:29:00|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1733992150000|2024-12-12 08:29:10|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733992160000|2024-12-12 08:29:20|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|3
1733992170000|2024-12-12 08:29:30|44.72|44.54|44.7|44.52|44.73|44.55|44.7|44.52|5
1733992180000|2024-12-12 08:29:40|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|5
1733992200000|2024-12-12 08:30:00|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1733992210000|2024-12-12 08:30:10|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733992220000|2024-12-12 08:30:20|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|4
1733992230000|2024-12-12 08:30:30|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1733992240000|2024-12-12 08:30:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|4
1733992250000|2024-12-12 08:30:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733992270000|2024-12-12 08:31:10|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1733992290000|2024-12-12 08:31:30|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1733992300000|2024-12-12 08:31:40|44.6|44.42|44.58|44.4|44.61|44.43|44.58|44.4|5
1733992310000|2024-12-12 08:31:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1733992320000|2024-12-12 08:32:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1733992330000|2024-12-12 08:32:10|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1733992350000|2024-12-12 08:32:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733992360000|2024-12-12 08:32:40|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|3
1733992380000|2024-12-12 08:33:00|44.65|44.47|44.64|44.46|44.67|44.49|44.64|44.46|4
1733992390000|2024-12-12 08:33:10|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|3
1733992400000|2024-12-12 08:33:20|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|2
1733992410000|2024-12-12 08:33:30|44.63|44.45|44.66|44.48|44.66|44.48|44.63|44.45|4
1733992420000|2024-12-12 08:33:40|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1733992440000|2024-12-12 08:34:00|44.67|44.49|44.64|44.46|44.67|44.49|44.64|44.46|3
1733992450000|2024-12-12 08:34:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1733992460000|2024-12-12 08:34:20|44.64|44.46|44.65|44.47|44.66|44.48|44.64|44.46|4
1733992470000|2024-12-12 08:34:30|44.67|44.49|44.66|44.48|44.67|44.49|44.65|44.47|3
1733992480000|2024-12-12 08:34:40|44.67|44.49|44.68|44.5|44.69|44.51|44.67|44.49|3
1733992490000|2024-12-12 08:34:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1733992500000|2024-12-12 08:35:00|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|3
1733992510000|2024-12-12 08:35:10|44.64|44.46|44.61|44.43|44.64|44.46|44.61|44.43|6
1733992520000|2024-12-12 08:35:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1733992530000|2024-12-12 08:35:30|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|3
1733992540000|2024-12-12 08:35:40|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1733992550000|2024-12-12 08:35:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1733992560000|2024-12-12 08:36:00|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1733992570000|2024-12-12 08:36:10|44.53|44.35|44.52|44.34|44.53|44.35|44.51|44.33|8
1733992580000|2024-12-12 08:36:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733992590000|2024-12-12 08:36:30|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1733992610000|2024-12-12 08:36:50|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733992620000|2024-12-12 08:37:00|44.51|44.33|44.51|44.33|44.52|44.34|44.5|44.32|5
1733992630000|2024-12-12 08:37:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733992640000|2024-12-12 08:37:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733992650000|2024-12-12 08:37:30|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1733992660000|2024-12-12 08:37:40|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1733992670000|2024-12-12 08:37:50|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733992680000|2024-12-12 08:38:00|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733992690000|2024-12-12 08:38:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733992710000|2024-12-12 08:38:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733992720000|2024-12-12 08:38:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733992740000|2024-12-12 08:39:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733992760000|2024-12-12 08:39:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|8
1733992780000|2024-12-12 08:39:40|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1733992800000|2024-12-12 08:40:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1733992810000|2024-12-12 08:40:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733992820000|2024-12-12 08:40:20|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1733992830000|2024-12-12 08:40:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733992850000|2024-12-12 08:40:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733992860000|2024-12-12 08:41:00|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1733992870000|2024-12-12 08:41:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733992890000|2024-12-12 08:41:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|4
1733992900000|2024-12-12 08:41:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733992910000|2024-12-12 08:41:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733992930000|2024-12-12 08:42:10|44.49|44.31|44.48|44.3|44.5|44.32|44.48|44.3|4
1733992940000|2024-12-12 08:42:20|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1733992970000|2024-12-12 08:42:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733992980000|2024-12-12 08:43:00|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733993020000|2024-12-12 08:43:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733993030000|2024-12-12 08:43:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733993040000|2024-12-12 08:44:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733993050000|2024-12-12 08:44:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733993060000|2024-12-12 08:44:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733993070000|2024-12-12 08:44:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1733993150000|2024-12-12 08:45:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733993170000|2024-12-12 08:46:10|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1733993190000|2024-12-12 08:46:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1733993200000|2024-12-12 08:46:40|44.47|44.29|44.45|44.27|44.47|44.29|44.44|44.26|5
1733993210000|2024-12-12 08:46:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993220000|2024-12-12 08:47:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1733993230000|2024-12-12 08:47:10|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1733993240000|2024-12-12 08:47:20|44.47|44.29|44.47|44.29|44.48|44.3|44.46|44.28|5
1733993250000|2024-12-12 08:47:30|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1733993260000|2024-12-12 08:47:40|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1733993270000|2024-12-12 08:47:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733993290000|2024-12-12 08:48:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733993330000|2024-12-12 08:48:50|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1733993340000|2024-12-12 08:49:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733993350000|2024-12-12 08:49:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733993380000|2024-12-12 08:49:40|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1733993390000|2024-12-12 08:49:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733993400000|2024-12-12 08:50:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733993410000|2024-12-12 08:50:10|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1733993420000|2024-12-12 08:50:20|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|5
1733993430000|2024-12-12 08:50:30|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1733993440000|2024-12-12 08:50:40|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1733993450000|2024-12-12 08:50:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733993470000|2024-12-12 08:51:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993480000|2024-12-12 08:51:20|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|3
1733993490000|2024-12-12 08:51:30|44.44|44.26|44.45|44.27|44.46|44.28|44.44|44.26|4
1733993520000|2024-12-12 08:52:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733993580000|2024-12-12 08:53:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993590000|2024-12-12 08:53:10|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1733993620000|2024-12-12 08:53:40|44.43|44.25|44.43|44.25|44.44|44.26|44.43|44.25|3
1733993630000|2024-12-12 08:53:50|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1733993660000|2024-12-12 08:54:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1733993680000|2024-12-12 08:54:40|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1733993690000|2024-12-12 08:54:50|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|4
1733993790000|2024-12-12 08:56:30|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733993800000|2024-12-12 08:56:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993810000|2024-12-12 08:56:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733993880000|2024-12-12 08:58:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1733993890000|2024-12-12 08:58:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993900000|2024-12-12 08:58:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1733993910000|2024-12-12 08:58:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733993920000|2024-12-12 08:58:40|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1733993930000|2024-12-12 08:58:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1733993980000|2024-12-12 08:59:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1733994000000|2024-12-12 09:00:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1733994010000|2024-12-12 09:00:10|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1733994030000|2024-12-12 09:00:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1733994130000|2024-12-12 09:02:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733994150000|2024-12-12 09:02:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1733994180000|2024-12-12 09:03:00|44.52|44.34|44.59|44.41|44.59|44.41|44.52|44.34|6
1733994190000|2024-12-12 09:03:10|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733994200000|2024-12-12 09:03:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733994210000|2024-12-12 09:03:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1733994260000|2024-12-12 09:04:20|44.63|44.45|44.65|44.47|44.65|44.47|44.63|44.45|3
1733994280000|2024-12-12 09:04:40|44.66|44.48|44.69|44.51|44.69|44.51|44.66|44.48|3
1733994290000|2024-12-12 09:04:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1733994300000|2024-12-12 09:05:00|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1733994310000|2024-12-12 09:05:10|44.73|44.55|44.71|44.53|44.73|44.55|44.7|44.52|5
1733994320000|2024-12-12 09:05:20|44.7|44.52|44.67|44.49|44.71|44.53|44.65|44.47|8
1733994330000|2024-12-12 09:05:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1733994350000|2024-12-12 09:05:50|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1733994360000|2024-12-12 09:06:00|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|3
1733994370000|2024-12-12 09:06:10|44.64|44.46|44.67|44.49|44.67|44.49|44.64|44.46|4
1733994380000|2024-12-12 09:06:20|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1733994400000|2024-12-12 09:06:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1733994410000|2024-12-12 09:06:50|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1733994420000|2024-12-12 09:07:00|44.69|44.51|44.69|44.51|44.7|44.52|44.68|44.5|7
1733994430000|2024-12-12 09:07:10|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|4
1733994440000|2024-12-12 09:07:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1733994450000|2024-12-12 09:07:30|44.66|44.48|44.62|44.44|44.66|44.48|44.62|44.44|4
1733994460000|2024-12-12 09:07:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733994480000|2024-12-12 09:08:00|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1733994490000|2024-12-12 09:08:10|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1733994520000|2024-12-12 09:08:40|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1733994540000|2024-12-12 09:09:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1733994550000|2024-12-12 09:09:10|44.56|44.38|44.56|44.38|44.57|44.39|44.55|44.37|5
1733994560000|2024-12-12 09:09:20|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|4
1733994570000|2024-12-12 09:09:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733994580000|2024-12-12 09:09:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733994620000|2024-12-12 09:10:20|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|2
1733994630000|2024-12-12 09:10:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1733994640000|2024-12-12 09:10:40|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733994650000|2024-12-12 09:10:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1733994670000|2024-12-12 09:11:10|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1733994680000|2024-12-12 09:11:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733994690000|2024-12-12 09:11:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1733994710000|2024-12-12 09:11:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733994720000|2024-12-12 09:12:00|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1733994740000|2024-12-12 09:12:20|44.63|44.45|44.65|44.47|44.65|44.47|44.63|44.45|2
1733994760000|2024-12-12 09:12:40|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1733994770000|2024-12-12 09:12:50|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|2
1733994790000|2024-12-12 09:13:10|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1733994800000|2024-12-12 09:13:20|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1733994820000|2024-12-12 09:13:40|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1733994830000|2024-12-12 09:13:50|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1733994840000|2024-12-12 09:14:00|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1733994850000|2024-12-12 09:14:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1733994860000|2024-12-12 09:14:20|44.65|44.47|44.64|44.46|44.66|44.48|44.64|44.46|4
1733994870000|2024-12-12 09:14:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1733994880000|2024-12-12 09:14:40|44.62|44.44|44.61|44.43|44.63|44.45|44.61|44.43|4
1733994890000|2024-12-12 09:14:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733994900000|2024-12-12 09:15:00|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|4
1733994910000|2024-12-12 09:15:10|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|5
1733994930000|2024-12-12 09:15:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733994940000|2024-12-12 09:15:40|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|4
1733994950000|2024-12-12 09:15:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733994960000|2024-12-12 09:16:00|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1733994970000|2024-12-12 09:16:10|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1733994980000|2024-12-12 09:16:20|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733994990000|2024-12-12 09:16:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733995000000|2024-12-12 09:16:40|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1733995010000|2024-12-12 09:16:50|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1733995020000|2024-12-12 09:17:00|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1733995030000|2024-12-12 09:17:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1733995050000|2024-12-12 09:17:30|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1733995060000|2024-12-12 09:17:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1733995080000|2024-12-12 09:18:00|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|5
1733995090000|2024-12-12 09:18:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1733995130000|2024-12-12 09:18:50|44.68|44.5|44.7|44.52|44.7|44.52|44.68|44.5|3
1733995140000|2024-12-12 09:19:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1733995150000|2024-12-12 09:19:10|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1733995160000|2024-12-12 09:19:20|44.72|44.54|44.71|44.53|44.73|44.55|44.71|44.53|4
1733995170000|2024-12-12 09:19:30|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1733995180000|2024-12-12 09:19:40|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|3
1733995190000|2024-12-12 09:19:50|44.72|44.54|44.68|44.5|44.72|44.54|44.68|44.5|5
1733995200000|2024-12-12 09:20:00|44.67|44.49|44.63|44.45|44.67|44.49|44.63|44.45|4
1733995220000|2024-12-12 09:20:20|44.62|44.44|44.58|44.4|44.62|44.44|44.58|44.4|4
1733995230000|2024-12-12 09:20:30|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1733995250000|2024-12-12 09:20:50|44.59|44.41|44.54|44.36|44.59|44.41|44.54|44.36|5
1733995260000|2024-12-12 09:21:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1733995270000|2024-12-12 09:21:10|44.57|44.39|44.6|44.42|44.61|44.43|44.57|44.39|4
1733995280000|2024-12-12 09:21:20|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733995290000|2024-12-12 09:21:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1733995300000|2024-12-12 09:21:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1733995310000|2024-12-12 09:21:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1733995320000|2024-12-12 09:22:00|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1733995330000|2024-12-12 09:22:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733995340000|2024-12-12 09:22:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1733995360000|2024-12-12 09:22:40|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1733995370000|2024-12-12 09:22:50|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1733995380000|2024-12-12 09:23:00|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1733995390000|2024-12-12 09:23:10|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|3
1733995400000|2024-12-12 09:23:20|44.54|44.36|44.53|44.35|44.54|44.36|44.52|44.34|3
1733995420000|2024-12-12 09:23:40|44.54|44.36|44.55|44.37|44.55|44.37|44.53|44.35|4
1733995430000|2024-12-12 09:23:50|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1733995440000|2024-12-12 09:24:00|44.57|44.39|44.6|44.42|44.6|44.42|44.57|44.39|3
1733995450000|2024-12-12 09:24:10|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|4
1733995460000|2024-12-12 09:24:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733995470000|2024-12-12 09:24:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1733995480000|2024-12-12 09:24:40|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1733995490000|2024-12-12 09:24:50|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733995500000|2024-12-12 09:25:00|44.64|44.46|44.69|44.51|44.69|44.51|44.64|44.46|5
1733995510000|2024-12-12 09:25:10|44.68|44.5|44.63|44.45|44.68|44.5|44.62|44.44|5
1733995520000|2024-12-12 09:25:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733995530000|2024-12-12 09:25:30|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1733995540000|2024-12-12 09:25:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1733995550000|2024-12-12 09:25:50|44.6|44.42|44.61|44.43|44.62|44.44|44.6|44.42|6
1733995560000|2024-12-12 09:26:00|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1733995590000|2024-12-12 09:26:30|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1733995600000|2024-12-12 09:26:40|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1733995610000|2024-12-12 09:26:50|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1733995620000|2024-12-12 09:27:00|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1733995630000|2024-12-12 09:27:10|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|5
1733995640000|2024-12-12 09:27:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1733995650000|2024-12-12 09:27:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1733995660000|2024-12-12 09:27:40|44.56|44.38|44.53|44.35|44.56|44.38|44.53|44.35|3
1733995670000|2024-12-12 09:27:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733995680000|2024-12-12 09:28:00|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733995690000|2024-12-12 09:28:10|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733995710000|2024-12-12 09:28:30|44.52|44.34|44.49|44.31|44.52|44.34|44.49|44.31|3
1733995720000|2024-12-12 09:28:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1733995760000|2024-12-12 09:29:20|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1733995770000|2024-12-12 09:29:30|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|4
1733995780000|2024-12-12 09:29:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1733995800000|2024-12-12 09:30:00|44.51|44.33|44.46|44.28|44.51|44.33|44.46|44.28|5
1733995810000|2024-12-12 09:30:10|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|5
1733995820000|2024-12-12 09:30:20|44.44|44.26|44.4|44.22|44.44|44.26|44.39|44.21|7
1733995830000|2024-12-12 09:30:30|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1733995840000|2024-12-12 09:30:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1733995870000|2024-12-12 09:31:10|44.35|44.17|44.32|44.14|44.35|44.17|44.32|44.14|4
1733995880000|2024-12-12 09:31:20|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1733995890000|2024-12-12 09:31:30|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1733995900000|2024-12-12 09:31:40|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1733995910000|2024-12-12 09:31:50|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1733995920000|2024-12-12 09:32:00|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1733995940000|2024-12-12 09:32:20|44.33|44.15|44.31|44.13|44.33|44.15|44.31|44.13|3
1733995950000|2024-12-12 09:32:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1733995960000|2024-12-12 09:32:40|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1733995970000|2024-12-12 09:32:50|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1733996060000|2024-12-12 09:34:20|44.25|44.07|44.23|44.05|44.25|44.07|44.23|44.05|3
1733996070000|2024-12-12 09:34:30|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1733996080000|2024-12-12 09:34:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733996090000|2024-12-12 09:34:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1733996110000|2024-12-12 09:35:10|44.21|44.03|44.22|44.04|44.23|44.05|44.21|44.03|3
1733996120000|2024-12-12 09:35:20|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|3
1733996130000|2024-12-12 09:35:30|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1733996150000|2024-12-12 09:35:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1733996160000|2024-12-12 09:36:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1733996170000|2024-12-12 09:36:10|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1733996190000|2024-12-12 09:36:30|44.15|43.97|44.16|43.98|44.18|44|44.15|43.97|4
1733996200000|2024-12-12 09:36:40|44.15|43.97|44.11|43.93|44.15|43.97|44.11|43.93|4
1733996220000|2024-12-12 09:37:00|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1733996230000|2024-12-12 09:37:10|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1733996250000|2024-12-12 09:37:30|44.09|43.91|44.07|43.89|44.09|43.91|44.07|43.89|2
1733996260000|2024-12-12 09:37:40|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1733996270000|2024-12-12 09:37:50|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1733996280000|2024-12-12 09:38:00|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1733996290000|2024-12-12 09:38:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1733996300000|2024-12-12 09:38:20|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|6
1733996320000|2024-12-12 09:38:40|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1733996340000|2024-12-12 09:39:00|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1733996360000|2024-12-12 09:39:20|44.01|43.83|44.01|43.83|44.01|43.83|44|43.82|3
1733996370000|2024-12-12 09:39:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1733996380000|2024-12-12 09:39:40|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1733996400000|2024-12-12 09:40:00|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|3
1733996440000|2024-12-12 09:40:40|43.98|43.8|43.98|43.8|43.99|43.81|43.98|43.8|3
1733996460000|2024-12-12 09:41:00|43.97|43.79|43.93|43.75|43.97|43.79|43.93|43.75|5
1733996470000|2024-12-12 09:41:10|43.92|43.74|43.86|43.68|43.92|43.74|43.86|43.68|4
1733996480000|2024-12-12 09:41:20|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|6
1733996500000|2024-12-12 09:41:40|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1733996510000|2024-12-12 09:41:50|43.87|43.69|43.89|43.71|43.9|43.72|43.87|43.69|5
1733996520000|2024-12-12 09:42:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1733996530000|2024-12-12 09:42:10|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|7
1733996540000|2024-12-12 09:42:20|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1733996580000|2024-12-12 09:43:00|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|7
1733996590000|2024-12-12 09:43:10|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|6
1733996620000|2024-12-12 09:43:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1733996630000|2024-12-12 09:43:50|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|5
1733996650000|2024-12-12 09:44:10|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1733996660000|2024-12-12 09:44:20|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1733996670000|2024-12-12 09:44:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1733996680000|2024-12-12 09:44:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1733996690000|2024-12-12 09:44:50|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|4
1733996710000|2024-12-12 09:45:10|43.91|43.73|43.9|43.72|43.91|43.73|43.89|43.71|4
1733996720000|2024-12-12 09:45:20|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1733996730000|2024-12-12 09:45:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1733996750000|2024-12-12 09:45:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1733996760000|2024-12-12 09:46:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1733996770000|2024-12-12 09:46:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1733996780000|2024-12-12 09:46:20|43.88|43.7|43.86|43.68|43.88|43.7|43.85|43.67|4
1733996790000|2024-12-12 09:46:30|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1733996820000|2024-12-12 09:47:00|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1733996830000|2024-12-12 09:47:10|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1733996840000|2024-12-12 09:47:20|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1733996850000|2024-12-12 09:47:30|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1733996860000|2024-12-12 09:47:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1733996870000|2024-12-12 09:47:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1733996880000|2024-12-12 09:48:00|43.87|43.69|43.84|43.66|43.87|43.69|43.83|43.65|3
1733996900000|2024-12-12 09:48:20|43.83|43.65|43.77|43.59|43.83|43.65|43.77|43.59|7
1733996910000|2024-12-12 09:48:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1733996920000|2024-12-12 09:48:40|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1733996930000|2024-12-12 09:48:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1733996940000|2024-12-12 09:49:00|43.71|43.53|43.72|43.54|43.73|43.55|43.71|43.53|5
1733996950000|2024-12-12 09:49:10|43.73|43.55|43.79|43.61|43.82|43.64|43.73|43.55|5
1733996960000|2024-12-12 09:49:20|43.8|43.62|43.77|43.59|43.8|43.62|43.77|43.59|4
1733996970000|2024-12-12 09:49:30|43.76|43.58|43.75|43.57|43.76|43.58|43.74|43.56|4
1733996990000|2024-12-12 09:49:50|43.76|43.58|43.8|43.62|43.81|43.63|43.76|43.58|7
1733997000000|2024-12-12 09:50:00|43.81|43.63|43.78|43.6|43.81|43.63|43.78|43.6|3
1733997010000|2024-12-12 09:50:10|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1733997020000|2024-12-12 09:50:20|43.81|43.63|43.8|43.62|43.81|43.63|43.79|43.61|3
1733997030000|2024-12-12 09:50:30|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1733997040000|2024-12-12 09:50:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1733997050000|2024-12-12 09:50:50|43.82|43.64|43.81|43.63|43.83|43.65|43.81|43.63|7
1733997060000|2024-12-12 09:51:00|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|3
1733997080000|2024-12-12 09:51:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1733997090000|2024-12-12 09:51:30|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1733997110000|2024-12-12 09:51:50|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1733997120000|2024-12-12 09:52:00|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1733997130000|2024-12-12 09:52:10|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|5
1733997140000|2024-12-12 09:52:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1733997160000|2024-12-12 09:52:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1733997180000|2024-12-12 09:53:00|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1733997190000|2024-12-12 09:53:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1733997240000|2024-12-12 09:54:00|43.87|43.69|43.83|43.65|43.87|43.69|43.83|43.65|6
1733997250000|2024-12-12 09:54:10|43.84|43.66|43.87|43.69|43.87|43.69|43.84|43.66|3
1733997260000|2024-12-12 09:54:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1733997280000|2024-12-12 09:54:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1733997290000|2024-12-12 09:54:50|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1733997300000|2024-12-12 09:55:00|43.9|43.72|43.94|43.76|43.94|43.76|43.9|43.72|5
1733997310000|2024-12-12 09:55:10|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1733997320000|2024-12-12 09:55:20|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1733997330000|2024-12-12 09:55:30|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1733997340000|2024-12-12 09:55:40|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1733997350000|2024-12-12 09:55:50|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1733997360000|2024-12-12 09:56:00|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1733997380000|2024-12-12 09:56:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1733997390000|2024-12-12 09:56:30|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|6
1733997400000|2024-12-12 09:56:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|4
1733997410000|2024-12-12 09:56:50|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1733997430000|2024-12-12 09:57:10|43.95|43.77|43.98|43.8|43.98|43.8|43.95|43.77|2
1733997440000|2024-12-12 09:57:20|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1733997450000|2024-12-12 09:57:30|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1733997470000|2024-12-12 09:57:50|43.98|43.8|43.96|43.78|43.98|43.8|43.96|43.78|2
1733997480000|2024-12-12 09:58:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1733997490000|2024-12-12 09:58:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1733997500000|2024-12-12 09:58:20|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1733997510000|2024-12-12 09:58:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1733997520000|2024-12-12 09:58:40|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|3
1733997530000|2024-12-12 09:58:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1733997540000|2024-12-12 09:59:00|43.84|43.66|43.79|43.61|43.84|43.66|43.79|43.61|7
1733997550000|2024-12-12 09:59:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1733997560000|2024-12-12 09:59:20|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1733997580000|2024-12-12 09:59:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1733997590000|2024-12-12 09:59:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1733997600000|2024-12-12 10:00:00|43.74|43.56|43.75|43.57|43.76|43.58|43.74|43.56|4
1733997610000|2024-12-12 10:00:10|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|3
1733997620000|2024-12-12 10:00:20|43.75|43.57|43.74|43.56|43.76|43.58|43.74|43.56|6
1733997630000|2024-12-12 10:00:30|43.73|43.55|43.7|43.52|43.73|43.55|43.7|43.52|4
1733997640000|2024-12-12 10:00:40|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|5
1733997650000|2024-12-12 10:00:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1733997660000|2024-12-12 10:01:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1733997670000|2024-12-12 10:01:10|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|7
1733997680000|2024-12-12 10:01:20|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1733997690000|2024-12-12 10:01:30|43.65|43.47|43.51|43.33|43.65|43.47|43.51|43.33|12
1733997700000|2024-12-12 10:01:40|43.5|43.32|43.46|43.28|43.5|43.32|43.46|43.28|10
1733997710000|2024-12-12 10:01:50|43.47|43.29|43.53|43.35|43.55|43.37|43.47|43.29|10
1733997720000|2024-12-12 10:02:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|4
1733997730000|2024-12-12 10:02:10|43.54|43.36|43.56|43.38|43.58|43.4|43.54|43.36|5
1733997740000|2024-12-12 10:02:20|43.55|43.37|43.55|43.37|43.56|43.38|43.54|43.36|5
1733997750000|2024-12-12 10:02:30|43.54|43.36|43.51|43.33|43.54|43.36|43.5|43.32|5
1733997760000|2024-12-12 10:02:40|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|3
1733997770000|2024-12-12 10:02:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1733997780000|2024-12-12 10:03:00|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|4
1733997790000|2024-12-12 10:03:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1733997800000|2024-12-12 10:03:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1733997810000|2024-12-12 10:03:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1733997820000|2024-12-12 10:03:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1733997830000|2024-12-12 10:03:50|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|2
1733997840000|2024-12-12 10:04:00|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1733997850000|2024-12-12 10:04:10|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1733997860000|2024-12-12 10:04:20|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1733997870000|2024-12-12 10:04:30|43.46|43.28|43.47|43.29|43.48|43.3|43.46|43.28|6
1733997880000|2024-12-12 10:04:40|43.48|43.3|43.42|43.24|43.48|43.3|43.42|43.24|5
1733997890000|2024-12-12 10:04:50|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1733997900000|2024-12-12 10:05:00|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|3
1733997910000|2024-12-12 10:05:10|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1733997920000|2024-12-12 10:05:20|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1733997930000|2024-12-12 10:05:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1733997950000|2024-12-12 10:05:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1733997970000|2024-12-12 10:06:10|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1733997980000|2024-12-12 10:06:20|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1733997990000|2024-12-12 10:06:30|43.33|43.15|43.28|43.1|43.33|43.15|43.28|43.1|3
1733998000000|2024-12-12 10:06:40|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1733998020000|2024-12-12 10:07:00|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|7
1733998030000|2024-12-12 10:07:10|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|4
1733998040000|2024-12-12 10:07:20|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1733998050000|2024-12-12 10:07:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1733998060000|2024-12-12 10:07:40|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|4
1733998090000|2024-12-12 10:08:10|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1733998100000|2024-12-12 10:08:20|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1733998110000|2024-12-12 10:08:30|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|6
1733998120000|2024-12-12 10:08:40|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1733998130000|2024-12-12 10:08:50|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1733998140000|2024-12-12 10:09:00|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1733998150000|2024-12-12 10:09:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1733998160000|2024-12-12 10:09:20|43.22|43.04|43.2|43.02|43.22|43.04|43.18|43|5
1733998170000|2024-12-12 10:09:30|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|3
1733998180000|2024-12-12 10:09:40|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1733998190000|2024-12-12 10:09:50|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1733998200000|2024-12-12 10:10:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|4
1733998210000|2024-12-12 10:10:10|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|3
1733998220000|2024-12-12 10:10:20|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1733998230000|2024-12-12 10:10:30|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1733998240000|2024-12-12 10:10:40|43.17|42.99|43.2|43.02|43.2|43.02|43.17|42.99|6
1733998250000|2024-12-12 10:10:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1733998260000|2024-12-12 10:11:00|43.25|43.07|43.28|43.1|43.28|43.1|43.25|43.07|8
1733998270000|2024-12-12 10:11:10|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|7
1733998280000|2024-12-12 10:11:20|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|5
1733998290000|2024-12-12 10:11:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1733998300000|2024-12-12 10:11:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1733998310000|2024-12-12 10:11:50|43.29|43.11|43.27|43.09|43.29|43.11|43.24|43.06|7
1733998320000|2024-12-12 10:12:00|43.26|43.08|43.26|43.08|43.26|43.08|43.24|43.06|7
1733998330000|2024-12-12 10:12:10|43.25|43.07|43.24|43.06|43.25|43.07|43.23|43.05|4
1733998340000|2024-12-12 10:12:20|43.22|43.04|43.18|43|43.22|43.04|43.18|43|5
1733998350000|2024-12-12 10:12:30|43.2|43.02|43.2|43.02|43.2|43.02|43.18|43|6
1733998360000|2024-12-12 10:12:40|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1733998380000|2024-12-12 10:13:00|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1733998390000|2024-12-12 10:13:10|43.27|43.09|43.27|43.09|43.27|43.09|43.24|43.06|5
1733998400000|2024-12-12 10:13:20|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1733998410000|2024-12-12 10:13:30|43.27|43.09|43.32|43.14|43.32|43.14|43.27|43.09|5
1733998420000|2024-12-12 10:13:40|43.33|43.15|43.34|43.16|43.35|43.17|43.33|43.15|4
1733998430000|2024-12-12 10:13:50|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1733998440000|2024-12-12 10:14:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1733998450000|2024-12-12 10:14:10|43.32|43.14|43.29|43.11|43.32|43.14|43.29|43.11|2
1733998460000|2024-12-12 10:14:20|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1733998470000|2024-12-12 10:14:30|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1733998480000|2024-12-12 10:14:40|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|4
1733998490000|2024-12-12 10:14:50|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1733998500000|2024-12-12 10:15:00|43.27|43.09|43.27|43.09|43.29|43.11|43.27|43.09|5
1733998510000|2024-12-12 10:15:10|43.25|43.07|43.19|43.01|43.25|43.07|43.19|43.01|13
1733998520000|2024-12-12 10:15:20|43.18|43|43.17|42.99|43.19|43.01|43.17|42.99|6
1733998530000|2024-12-12 10:15:30|43.16|42.98|43.17|42.99|43.17|42.99|43.15|42.97|4
1733998540000|2024-12-12 10:15:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1733998550000|2024-12-12 10:15:50|43.2|43.02|43.22|43.04|43.22|43.04|43.19|43.01|4
1733998560000|2024-12-12 10:16:00|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|5
1733998570000|2024-12-12 10:16:10|43.2|43.02|43.17|42.99|43.2|43.02|43.17|42.99|6
1733998580000|2024-12-12 10:16:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1733998590000|2024-12-12 10:16:30|43.16|42.98|43.16|42.98|43.17|42.99|43.15|42.97|5
1733998600000|2024-12-12 10:16:40|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1733998610000|2024-12-12 10:16:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1733998620000|2024-12-12 10:17:00|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1733998630000|2024-12-12 10:17:10|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1733998640000|2024-12-12 10:17:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1733998650000|2024-12-12 10:17:30|43.21|43.03|43.23|43.05|43.24|43.06|43.21|43.03|6
1733998660000|2024-12-12 10:17:40|43.24|43.06|43.28|43.1|43.29|43.11|43.24|43.06|7
1733998670000|2024-12-12 10:17:50|43.25|43.07|43.31|43.13|43.31|43.13|43.25|43.07|11
1733998680000|2024-12-12 10:18:00|43.3|43.12|43.35|43.17|43.35|43.17|43.27|43.09|9
1733998690000|2024-12-12 10:18:10|43.36|43.18|43.35|43.17|43.36|43.18|43.34|43.16|6
1733998700000|2024-12-12 10:18:20|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1733998710000|2024-12-12 10:18:30|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1733998720000|2024-12-12 10:18:40|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1733998730000|2024-12-12 10:18:50|43.35|43.17|43.32|43.14|43.35|43.17|43.32|43.14|6
1733998740000|2024-12-12 10:19:00|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|11
1733998750000|2024-12-12 10:19:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|4
1733998760000|2024-12-12 10:19:20|43.34|43.16|43.35|43.17|43.36|43.18|43.34|43.16|4
1733998770000|2024-12-12 10:19:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1733998780000|2024-12-12 10:19:40|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1733998790000|2024-12-12 10:19:50|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|2
1733998800000|2024-12-12 10:20:00|43.32|43.14|43.32|43.14|43.32|43.14|43.29|43.11|14
1733998810000|2024-12-12 10:20:10|43.31|43.13|43.28|43.1|43.31|43.13|43.27|43.09|9
1733998820000|2024-12-12 10:20:20|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1733998830000|2024-12-12 10:20:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1733998850000|2024-12-12 10:20:50|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1733998860000|2024-12-12 10:21:00|43.31|43.13|43.32|43.14|43.33|43.15|43.31|43.13|6
1733998870000|2024-12-12 10:21:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1733998880000|2024-12-12 10:21:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1733998890000|2024-12-12 10:21:30|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1733998900000|2024-12-12 10:21:40|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|4
1733998910000|2024-12-12 10:21:50|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1733998920000|2024-12-12 10:22:00|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1733998930000|2024-12-12 10:22:10|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1733998940000|2024-12-12 10:22:20|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|3
1733998950000|2024-12-12 10:22:30|43.39|43.21|43.36|43.18|43.39|43.21|43.35|43.17|6
1733998960000|2024-12-12 10:22:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1733998970000|2024-12-12 10:22:50|43.34|43.16|43.35|43.17|43.35|43.17|43.32|43.14|5
1733998980000|2024-12-12 10:23:00|43.34|43.16|43.3|43.12|43.34|43.16|43.3|43.12|4
1733998990000|2024-12-12 10:23:10|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|7
1733999000000|2024-12-12 10:23:20|43.3|43.12|43.3|43.12|43.3|43.12|43.29|43.11|3
1733999010000|2024-12-12 10:23:30|43.31|43.13|43.3|43.12|43.31|43.13|43.29|43.11|6
1733999020000|2024-12-12 10:23:40|43.29|43.11|43.31|43.13|43.31|43.13|43.29|43.11|3
1733999030000|2024-12-12 10:23:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1733999040000|2024-12-12 10:24:00|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1733999050000|2024-12-12 10:24:10|43.3|43.12|43.34|43.16|43.34|43.16|43.3|43.12|3
1733999080000|2024-12-12 10:24:40|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1733999090000|2024-12-12 10:24:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1733999100000|2024-12-12 10:25:00|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1733999110000|2024-12-12 10:25:10|43.36|43.18|43.32|43.14|43.36|43.18|43.32|43.14|9
1733999120000|2024-12-12 10:25:20|43.33|43.15|43.36|43.18|43.36|43.18|43.32|43.14|5
1733999130000|2024-12-12 10:25:30|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1733999140000|2024-12-12 10:25:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1733999150000|2024-12-12 10:25:50|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1733999160000|2024-12-12 10:26:00|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1733999170000|2024-12-12 10:26:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1733999180000|2024-12-12 10:26:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1733999190000|2024-12-12 10:26:30|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|3
1733999200000|2024-12-12 10:26:40|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|3
1733999210000|2024-12-12 10:26:50|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1733999220000|2024-12-12 10:27:00|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1733999230000|2024-12-12 10:27:10|43.51|43.33|43.52|43.34|43.53|43.35|43.51|43.33|6
1733999240000|2024-12-12 10:27:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1733999250000|2024-12-12 10:27:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1733999260000|2024-12-12 10:27:40|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1733999270000|2024-12-12 10:27:50|43.47|43.29|43.46|43.28|43.47|43.29|43.45|43.27|4
1733999280000|2024-12-12 10:28:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1733999290000|2024-12-12 10:28:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1733999310000|2024-12-12 10:28:30|43.44|43.26|43.45|43.27|43.45|43.27|43.43|43.25|3
1733999320000|2024-12-12 10:28:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1733999330000|2024-12-12 10:28:50|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1733999340000|2024-12-12 10:29:00|43.44|43.26|43.45|43.27|43.46|43.28|43.44|43.26|3
1733999350000|2024-12-12 10:29:10|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|2
1733999370000|2024-12-12 10:29:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1733999380000|2024-12-12 10:29:40|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1733999390000|2024-12-12 10:29:50|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|7
1733999400000|2024-12-12 10:30:00|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|4
1733999410000|2024-12-12 10:30:10|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1733999420000|2024-12-12 10:30:20|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1733999430000|2024-12-12 10:30:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1733999440000|2024-12-12 10:30:40|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1733999450000|2024-12-12 10:30:50|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|2
1733999460000|2024-12-12 10:31:00|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|2
1733999470000|2024-12-12 10:31:10|43.36|43.18|43.34|43.16|43.36|43.18|43.33|43.15|9
1733999480000|2024-12-12 10:31:20|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|8
1733999490000|2024-12-12 10:31:30|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|7
1733999500000|2024-12-12 10:31:40|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1733999520000|2024-12-12 10:32:00|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1733999530000|2024-12-12 10:32:10|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1733999540000|2024-12-12 10:32:20|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1733999550000|2024-12-12 10:32:30|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1733999560000|2024-12-12 10:32:40|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1733999570000|2024-12-12 10:32:50|43.35|43.17|43.32|43.14|43.35|43.17|43.32|43.14|6
1733999580000|2024-12-12 10:33:00|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1733999590000|2024-12-12 10:33:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1733999600000|2024-12-12 10:33:20|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1733999610000|2024-12-12 10:33:30|43.35|43.17|43.39|43.21|43.4|43.22|43.35|43.17|6
1733999620000|2024-12-12 10:33:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1733999630000|2024-12-12 10:33:50|43.45|43.27|43.47|43.29|43.48|43.3|43.45|43.27|4
1733999640000|2024-12-12 10:34:00|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|6
1733999650000|2024-12-12 10:34:10|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1733999660000|2024-12-12 10:34:20|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1733999670000|2024-12-12 10:34:30|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1733999690000|2024-12-12 10:34:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1733999700000|2024-12-12 10:35:00|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1733999710000|2024-12-12 10:35:10|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1733999720000|2024-12-12 10:35:20|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1733999730000|2024-12-12 10:35:30|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|6
1733999740000|2024-12-12 10:35:40|43.32|43.14|43.27|43.09|43.33|43.15|43.26|43.08|10
1733999750000|2024-12-12 10:35:50|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1733999760000|2024-12-12 10:36:00|43.26|43.08|43.27|43.09|43.27|43.09|43.25|43.07|4
1733999770000|2024-12-12 10:36:10|43.29|43.11|43.29|43.11|43.3|43.12|43.28|43.1|5
1733999780000|2024-12-12 10:36:20|43.28|43.1|43.28|43.1|43.28|43.1|43.27|43.09|3
1733999790000|2024-12-12 10:36:30|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1733999800000|2024-12-12 10:36:40|43.3|43.12|43.34|43.16|43.34|43.16|43.3|43.12|4
1733999810000|2024-12-12 10:36:50|43.33|43.15|43.31|43.13|43.33|43.15|43.3|43.12|6
1733999830000|2024-12-12 10:37:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1733999840000|2024-12-12 10:37:20|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1733999850000|2024-12-12 10:37:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1733999860000|2024-12-12 10:37:40|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1733999880000|2024-12-12 10:38:00|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1733999890000|2024-12-12 10:38:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1733999900000|2024-12-12 10:38:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1733999920000|2024-12-12 10:38:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1733999940000|2024-12-12 10:39:00|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1733999970000|2024-12-12 10:39:30|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1733999990000|2024-12-12 10:39:50|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734000000000|2024-12-12 10:40:00|43.28|43.1|43.24|43.06|43.28|43.1|43.24|43.06|4
1734000010000|2024-12-12 10:40:10|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|7
1734000030000|2024-12-12 10:40:30|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|5
1734000040000|2024-12-12 10:40:40|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|4
1734000050000|2024-12-12 10:40:50|43.29|43.11|43.29|43.11|43.3|43.12|43.28|43.1|5
1734000060000|2024-12-12 10:41:00|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|7
1734000070000|2024-12-12 10:41:10|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734000080000|2024-12-12 10:41:20|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734000090000|2024-12-12 10:41:30|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734000100000|2024-12-12 10:41:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734000110000|2024-12-12 10:41:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734000120000|2024-12-12 10:42:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734000140000|2024-12-12 10:42:20|43.32|43.14|43.32|43.14|43.32|43.14|43.3|43.12|4
1734000150000|2024-12-12 10:42:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734000160000|2024-12-12 10:42:40|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1734000170000|2024-12-12 10:42:50|43.34|43.16|43.37|43.19|43.37|43.19|43.34|43.16|4
1734000190000|2024-12-12 10:43:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734000200000|2024-12-12 10:43:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734000210000|2024-12-12 10:43:30|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1734000240000|2024-12-12 10:44:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734000290000|2024-12-12 10:44:50|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734000300000|2024-12-12 10:45:00|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734000310000|2024-12-12 10:45:10|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|4
1734000340000|2024-12-12 10:45:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734000350000|2024-12-12 10:45:50|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734000360000|2024-12-12 10:46:00|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734000380000|2024-12-12 10:46:20|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734000390000|2024-12-12 10:46:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734000410000|2024-12-12 10:46:50|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1734000440000|2024-12-12 10:47:20|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|3
1734000450000|2024-12-12 10:47:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734000460000|2024-12-12 10:47:40|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734000480000|2024-12-12 10:48:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734000490000|2024-12-12 10:48:10|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|4
1734000510000|2024-12-12 10:48:30|43.23|43.05|43.23|43.05|43.24|43.06|43.23|43.05|3
1734000550000|2024-12-12 10:49:10|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1734000560000|2024-12-12 10:49:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734000570000|2024-12-12 10:49:30|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734000580000|2024-12-12 10:49:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1734000590000|2024-12-12 10:49:50|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|4
1734000630000|2024-12-12 10:50:30|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734000640000|2024-12-12 10:50:40|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|6
1734000660000|2024-12-12 10:51:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734000680000|2024-12-12 10:51:20|43.16|42.98|43.17|42.99|43.18|43|43.16|42.98|6
1734000690000|2024-12-12 10:51:30|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734000700000|2024-12-12 10:51:40|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|4
1734000710000|2024-12-12 10:51:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734000720000|2024-12-12 10:52:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|4
1734000730000|2024-12-12 10:52:10|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|3
1734000740000|2024-12-12 10:52:20|43.14|42.96|43.14|42.96|43.15|42.97|43.14|42.96|3
1734000750000|2024-12-12 10:52:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734000780000|2024-12-12 10:53:00|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1734000790000|2024-12-12 10:53:10|43.08|42.9|43.05|42.87|43.08|42.9|43.05|42.87|5
1734000800000|2024-12-12 10:53:20|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1734000830000|2024-12-12 10:53:50|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1734000840000|2024-12-12 10:54:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734000850000|2024-12-12 10:54:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734000860000|2024-12-12 10:54:20|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734000870000|2024-12-12 10:54:30|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734000900000|2024-12-12 10:55:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734000920000|2024-12-12 10:55:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734000930000|2024-12-12 10:55:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734000940000|2024-12-12 10:55:40|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734000950000|2024-12-12 10:55:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734000960000|2024-12-12 10:56:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734000970000|2024-12-12 10:56:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734000980000|2024-12-12 10:56:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734000990000|2024-12-12 10:56:30|43.14|42.96|43.16|42.98|43.16|42.98|43.14|42.96|3
1734001000000|2024-12-12 10:56:40|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|3
1734001010000|2024-12-12 10:56:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734001020000|2024-12-12 10:57:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734001050000|2024-12-12 10:57:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734001060000|2024-12-12 10:57:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734001090000|2024-12-12 10:58:10|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734001100000|2024-12-12 10:58:20|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734001110000|2024-12-12 10:58:30|43.25|43.07|43.26|43.08|43.27|43.09|43.25|43.07|4
1734001140000|2024-12-12 10:59:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|6
1734001150000|2024-12-12 10:59:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734001160000|2024-12-12 10:59:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734001170000|2024-12-12 10:59:30|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734001180000|2024-12-12 10:59:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734001190000|2024-12-12 10:59:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734001200000|2024-12-12 11:00:00|43.21|43.03|43.16|42.98|43.21|43.03|43.16|42.98|6
1734001210000|2024-12-12 11:00:10|43.14|42.96|43.15|42.97|43.16|42.98|43.13|42.95|6
1734001220000|2024-12-12 11:00:20|43.16|42.98|43.18|43|43.19|43.01|43.16|42.98|10
1734001230000|2024-12-12 11:00:30|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|5
1734001250000|2024-12-12 11:00:50|43.18|43|43.15|42.97|43.18|43|43.15|42.97|6
1734001260000|2024-12-12 11:01:00|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|4
1734001270000|2024-12-12 11:01:10|43.16|42.98|43.14|42.96|43.16|42.98|43.14|42.96|3
1734001280000|2024-12-12 11:01:20|43.13|42.95|43.1|42.92|43.13|42.95|43.09|42.91|6
1734001290000|2024-12-12 11:01:30|43.11|42.93|43.15|42.97|43.15|42.97|43.11|42.93|3
1734001300000|2024-12-12 11:01:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734001320000|2024-12-12 11:02:00|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734001330000|2024-12-12 11:02:10|43.23|43.05|43.23|43.05|43.25|43.07|43.23|43.05|4
1734001340000|2024-12-12 11:02:20|43.22|43.04|43.19|43.01|43.22|43.04|43.19|43.01|10
1734001350000|2024-12-12 11:02:30|43.18|43|43.17|42.99|43.18|43|43.17|42.99|6
1734001360000|2024-12-12 11:02:40|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1734001370000|2024-12-12 11:02:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734001380000|2024-12-12 11:03:00|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1734001390000|2024-12-12 11:03:10|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734001410000|2024-12-12 11:03:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734001430000|2024-12-12 11:03:50|43.12|42.94|43.06|42.88|43.12|42.94|43.06|42.88|6
1734001440000|2024-12-12 11:04:00|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734001450000|2024-12-12 11:04:10|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1734001460000|2024-12-12 11:04:20|43.03|42.85|43|42.82|43.04|42.86|43|42.82|5
1734001470000|2024-12-12 11:04:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734001490000|2024-12-12 11:04:50|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1734001500000|2024-12-12 11:05:00|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|5
1734001510000|2024-12-12 11:05:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734001520000|2024-12-12 11:05:20|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734001530000|2024-12-12 11:05:30|43|42.82|43.05|42.87|43.05|42.87|43|42.82|5
1734001540000|2024-12-12 11:05:40|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|6
1734001550000|2024-12-12 11:05:50|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|4
1734001560000|2024-12-12 11:06:00|43.13|42.95|43.09|42.91|43.13|42.95|43.08|42.9|8
1734001570000|2024-12-12 11:06:10|43.07|42.89|43.09|42.91|43.09|42.91|43.06|42.88|5
1734001580000|2024-12-12 11:06:20|43.13|42.95|43.14|42.96|43.14|42.96|43.11|42.93|9
1734001590000|2024-12-12 11:06:30|43.15|42.97|43.13|42.95|43.16|42.98|43.13|42.95|9
1734001600000|2024-12-12 11:06:40|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1734001610000|2024-12-12 11:06:50|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1734001620000|2024-12-12 11:07:00|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|9
1734001630000|2024-12-12 11:07:10|43.16|42.98|43.17|42.99|43.18|43|43.16|42.98|6
1734001640000|2024-12-12 11:07:20|43.16|42.98|43.17|42.99|43.19|43.01|43.16|42.98|6
1734001650000|2024-12-12 11:07:30|43.18|43|43.17|42.99|43.18|43|43.16|42.98|4
1734001670000|2024-12-12 11:07:50|43.16|42.98|43.18|43|43.19|43.01|43.16|42.98|5
1734001680000|2024-12-12 11:08:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1734001690000|2024-12-12 11:08:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734001700000|2024-12-12 11:08:20|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|3
1734001710000|2024-12-12 11:08:30|43.21|43.03|43.21|43.03|43.22|43.04|43.2|43.02|5
1734001720000|2024-12-12 11:08:40|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|5
1734001730000|2024-12-12 11:08:50|43.21|43.03|43.2|43.02|43.22|43.04|43.2|43.02|6
1734001740000|2024-12-12 11:09:00|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|8
1734001750000|2024-12-12 11:09:10|43.15|42.97|43.1|42.92|43.15|42.97|43.1|42.92|3
1734001760000|2024-12-12 11:09:20|43.11|42.93|43.11|42.93|43.13|42.95|43.11|42.93|7
1734001770000|2024-12-12 11:09:30|43.12|42.94|43.11|42.93|43.13|42.95|43.1|42.92|6
1734001780000|2024-12-12 11:09:40|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734001790000|2024-12-12 11:09:50|43.12|42.94|43.08|42.9|43.12|42.94|43.08|42.9|3
1734001800000|2024-12-12 11:10:00|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|3
1734001810000|2024-12-12 11:10:10|43.02|42.84|42.99|42.81|43.02|42.84|42.99|42.81|4
1734001820000|2024-12-12 11:10:20|43|42.82|43|42.82|43.01|42.83|43|42.82|5
1734001830000|2024-12-12 11:10:30|43.01|42.83|43|42.82|43.01|42.83|43|42.82|6
1734001840000|2024-12-12 11:10:40|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734001860000|2024-12-12 11:11:00|42.99|42.81|42.98|42.8|42.99|42.81|42.96|42.78|6
1734001870000|2024-12-12 11:11:10|42.99|42.81|43|42.82|43|42.82|42.99|42.81|4
1734001880000|2024-12-12 11:11:20|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1734001890000|2024-12-12 11:11:30|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734001900000|2024-12-12 11:11:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734001910000|2024-12-12 11:11:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734001930000|2024-12-12 11:12:10|42.91|42.73|42.91|42.73|42.91|42.73|42.89|42.71|5
1734001940000|2024-12-12 11:12:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734001960000|2024-12-12 11:12:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734001970000|2024-12-12 11:12:50|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734001980000|2024-12-12 11:13:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734001990000|2024-12-12 11:13:10|42.97|42.79|42.96|42.78|42.98|42.8|42.96|42.78|6
1734002000000|2024-12-12 11:13:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734002010000|2024-12-12 11:13:30|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1734002020000|2024-12-12 11:13:40|42.95|42.77|42.97|42.79|42.97|42.79|42.94|42.76|7
1734002030000|2024-12-12 11:13:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734002040000|2024-12-12 11:14:00|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734002050000|2024-12-12 11:14:10|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734002060000|2024-12-12 11:14:20|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734002070000|2024-12-12 11:14:30|42.93|42.75|42.93|42.75|42.95|42.77|42.93|42.75|5
1734002080000|2024-12-12 11:14:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734002100000|2024-12-12 11:15:00|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|3
1734002110000|2024-12-12 11:15:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734002120000|2024-12-12 11:15:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734002130000|2024-12-12 11:15:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734002140000|2024-12-12 11:15:40|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734002150000|2024-12-12 11:15:50|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|4
1734002160000|2024-12-12 11:16:00|43.02|42.84|43|42.82|43.02|42.84|43|42.82|3
1734002170000|2024-12-12 11:16:10|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734002180000|2024-12-12 11:16:20|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734002190000|2024-12-12 11:16:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734002200000|2024-12-12 11:16:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1734002210000|2024-12-12 11:16:50|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1734002220000|2024-12-12 11:17:00|42.98|42.8|42.99|42.81|42.99|42.81|42.97|42.79|4
1734002230000|2024-12-12 11:17:10|42.98|42.8|42.99|42.81|43|42.82|42.98|42.8|8
1734002240000|2024-12-12 11:17:20|43|42.82|43|42.82|43|42.82|42.98|42.8|5
1734002250000|2024-12-12 11:17:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734002260000|2024-12-12 11:17:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734002270000|2024-12-12 11:17:50|43|42.82|43|42.82|43|42.82|43|42.82|1
1734002280000|2024-12-12 11:18:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734002290000|2024-12-12 11:18:10|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734002300000|2024-12-12 11:18:20|43.05|42.87|43.12|42.94|43.12|42.94|43.05|42.87|5
1734002310000|2024-12-12 11:18:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734002320000|2024-12-12 11:18:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734002340000|2024-12-12 11:19:00|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1734002350000|2024-12-12 11:19:10|43.11|42.93|43.1|42.92|43.11|42.93|43.09|42.91|6
1734002360000|2024-12-12 11:19:20|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1734002370000|2024-12-12 11:19:30|43.12|42.94|43.08|42.9|43.12|42.94|43.08|42.9|6
1734002380000|2024-12-12 11:19:40|43.07|42.89|43.07|42.89|43.07|42.89|43.05|42.87|5
1734002390000|2024-12-12 11:19:50|43.06|42.88|43.04|42.86|43.06|42.88|43.02|42.84|7
1734002400000|2024-12-12 11:20:00|43.05|42.87|43.06|42.88|43.06|42.88|43.04|42.86|6
1734002410000|2024-12-12 11:20:10|43.07|42.89|43.04|42.86|43.07|42.89|43.04|42.86|6
1734002420000|2024-12-12 11:20:20|43.02|42.84|43|42.82|43.02|42.84|43|42.82|3
1734002430000|2024-12-12 11:20:30|42.99|42.81|42.98|42.8|43|42.82|42.95|42.77|8
1734002440000|2024-12-12 11:20:40|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734002450000|2024-12-12 11:20:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734002460000|2024-12-12 11:21:00|42.95|42.77|42.96|42.78|42.97|42.79|42.95|42.77|12
1734002470000|2024-12-12 11:21:10|42.94|42.76|42.97|42.79|42.97|42.79|42.94|42.76|4
1734002480000|2024-12-12 11:21:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734002490000|2024-12-12 11:21:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734002500000|2024-12-12 11:21:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734002510000|2024-12-12 11:21:50|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734002520000|2024-12-12 11:22:00|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734002530000|2024-12-12 11:22:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734002540000|2024-12-12 11:22:20|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734002550000|2024-12-12 11:22:30|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|5
1734002560000|2024-12-12 11:22:40|42.95|42.77|42.9|42.72|42.95|42.77|42.9|42.72|5
1734002570000|2024-12-12 11:22:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734002620000|2024-12-12 11:23:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734002630000|2024-12-12 11:23:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|4
1734002640000|2024-12-12 11:24:00|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1734002650000|2024-12-12 11:24:10|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734002660000|2024-12-12 11:24:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734002670000|2024-12-12 11:24:30|42.99|42.81|43.03|42.85|43.03|42.85|42.99|42.81|3
1734002680000|2024-12-12 11:24:40|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734002690000|2024-12-12 11:24:50|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734002700000|2024-12-12 11:25:00|42.99|42.81|43|42.82|43.01|42.83|42.98|42.8|5
1734002710000|2024-12-12 11:25:10|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734002720000|2024-12-12 11:25:20|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|7
1734002760000|2024-12-12 11:26:00|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734002820000|2024-12-12 11:27:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734002850000|2024-12-12 11:27:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734002870000|2024-12-12 11:27:50|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|3
1734002880000|2024-12-12 11:28:00|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|2
1734002890000|2024-12-12 11:28:10|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|5
1734002900000|2024-12-12 11:28:20|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734002910000|2024-12-12 11:28:30|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1734002920000|2024-12-12 11:28:40|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1734002930000|2024-12-12 11:28:50|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734002940000|2024-12-12 11:29:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1734002950000|2024-12-12 11:29:10|43.1|42.92|43.11|42.93|43.11|42.93|43.09|42.91|3
1734002960000|2024-12-12 11:29:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734002990000|2024-12-12 11:29:50|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734003000000|2024-12-12 11:30:00|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1734003030000|2024-12-12 11:30:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734003040000|2024-12-12 11:30:40|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1734003050000|2024-12-12 11:30:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734003060000|2024-12-12 11:31:00|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1734003070000|2024-12-12 11:31:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734003080000|2024-12-12 11:31:20|43.06|42.88|43.03|42.85|43.06|42.88|43.02|42.84|5
1734003090000|2024-12-12 11:31:30|43.04|42.86|43.06|42.88|43.06|42.88|43.03|42.85|5
1734003100000|2024-12-12 11:31:40|43.05|42.87|43.01|42.83|43.05|42.87|43.01|42.83|4
1734003110000|2024-12-12 11:31:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1734003120000|2024-12-12 11:32:00|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1734003130000|2024-12-12 11:32:10|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734003140000|2024-12-12 11:32:20|43.01|42.83|43|42.82|43.01|42.83|42.99|42.81|4
1734003170000|2024-12-12 11:32:50|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734003180000|2024-12-12 11:33:00|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|3
1734003190000|2024-12-12 11:33:10|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|5
1734003200000|2024-12-12 11:33:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734003210000|2024-12-12 11:33:30|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|5
1734003220000|2024-12-12 11:33:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1734003230000|2024-12-12 11:33:50|42.88|42.7|42.82|42.64|42.88|42.7|42.81|42.63|6
1734003240000|2024-12-12 11:34:00|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734003250000|2024-12-12 11:34:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734003260000|2024-12-12 11:34:20|42.83|42.65|42.84|42.66|42.84|42.66|42.82|42.64|4
1734003270000|2024-12-12 11:34:30|42.85|42.67|42.87|42.69|42.87|42.69|42.84|42.66|3
1734003290000|2024-12-12 11:34:50|42.88|42.7|42.9|42.72|42.92|42.74|42.88|42.7|4
1734003300000|2024-12-12 11:35:00|42.91|42.73|42.89|42.71|42.91|42.73|42.88|42.7|5
1734003320000|2024-12-12 11:35:20|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734003330000|2024-12-12 11:35:30|42.88|42.7|42.87|42.69|42.88|42.7|42.86|42.68|10
1734003340000|2024-12-12 11:35:40|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|4
1734003350000|2024-12-12 11:35:50|42.84|42.66|42.82|42.64|42.84|42.66|42.82|42.64|5
1734003360000|2024-12-12 11:36:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734003370000|2024-12-12 11:36:10|42.82|42.64|42.8|42.62|42.83|42.65|42.8|42.62|5
1734003380000|2024-12-12 11:36:20|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|7
1734003390000|2024-12-12 11:36:30|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734003400000|2024-12-12 11:36:40|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1734003410000|2024-12-12 11:36:50|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734003430000|2024-12-12 11:37:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734003440000|2024-12-12 11:37:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734003450000|2024-12-12 11:37:30|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734003470000|2024-12-12 11:37:50|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734003480000|2024-12-12 11:38:00|42.85|42.67|42.87|42.69|42.88|42.7|42.85|42.67|4
1734003490000|2024-12-12 11:38:10|42.88|42.7|42.87|42.69|42.88|42.7|42.86|42.68|3
1734003500000|2024-12-12 11:38:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734003510000|2024-12-12 11:38:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734003520000|2024-12-12 11:38:40|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734003530000|2024-12-12 11:38:50|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734003540000|2024-12-12 11:39:00|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734003550000|2024-12-12 11:39:10|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734003560000|2024-12-12 11:39:20|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734003570000|2024-12-12 11:39:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734003580000|2024-12-12 11:39:40|42.84|42.66|42.86|42.68|42.87|42.69|42.84|42.66|5
1734003590000|2024-12-12 11:39:50|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734003600000|2024-12-12 11:40:00|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|5
1734003610000|2024-12-12 11:40:10|42.88|42.7|42.87|42.69|42.89|42.71|42.87|42.69|4
1734003620000|2024-12-12 11:40:20|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734003640000|2024-12-12 11:40:40|42.9|42.72|42.93|42.75|42.93|42.75|42.9|42.72|3
1734003650000|2024-12-12 11:40:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734003660000|2024-12-12 11:41:00|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734003670000|2024-12-12 11:41:10|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1734003680000|2024-12-12 11:41:20|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|5
1734003690000|2024-12-12 11:41:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003700000|2024-12-12 11:41:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734003710000|2024-12-12 11:41:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003720000|2024-12-12 11:42:00|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734003730000|2024-12-12 11:42:10|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734003740000|2024-12-12 11:42:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734003750000|2024-12-12 11:42:30|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1734003760000|2024-12-12 11:42:40|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003770000|2024-12-12 11:42:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734003780000|2024-12-12 11:43:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003790000|2024-12-12 11:43:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734003800000|2024-12-12 11:43:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734003820000|2024-12-12 11:43:40|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003830000|2024-12-12 11:43:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734003840000|2024-12-12 11:44:00|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734003850000|2024-12-12 11:44:10|42.91|42.73|42.9|42.72|42.92|42.74|42.9|42.72|6
1734003860000|2024-12-12 11:44:20|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734003870000|2024-12-12 11:44:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734003880000|2024-12-12 11:44:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734003890000|2024-12-12 11:44:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734003900000|2024-12-12 11:45:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734003910000|2024-12-12 11:45:10|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|5
1734003930000|2024-12-12 11:45:30|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734003940000|2024-12-12 11:45:40|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|3
1734003960000|2024-12-12 11:46:00|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734003970000|2024-12-12 11:46:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734003980000|2024-12-12 11:46:20|42.92|42.74|42.93|42.75|42.94|42.76|42.92|42.74|5
1734003990000|2024-12-12 11:46:30|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1734004000000|2024-12-12 11:46:40|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1734004010000|2024-12-12 11:46:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734004030000|2024-12-12 11:47:10|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734004040000|2024-12-12 11:47:20|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1734004050000|2024-12-12 11:47:30|42.92|42.74|42.93|42.75|42.93|42.75|42.91|42.73|4
1734004060000|2024-12-12 11:47:40|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|4
1734004070000|2024-12-12 11:47:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734004080000|2024-12-12 11:48:00|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|7
1734004090000|2024-12-12 11:48:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734004100000|2024-12-12 11:48:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734004110000|2024-12-12 11:48:30|42.93|42.75|42.92|42.74|42.94|42.76|42.92|42.74|4
1734004120000|2024-12-12 11:48:40|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734004130000|2024-12-12 11:48:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734004140000|2024-12-12 11:49:00|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734004160000|2024-12-12 11:49:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734004180000|2024-12-12 11:49:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|4
1734004190000|2024-12-12 11:49:50|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734004240000|2024-12-12 11:50:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734004250000|2024-12-12 11:50:50|42.99|42.81|43.01|42.83|43.02|42.84|42.99|42.81|5
1734004260000|2024-12-12 11:51:00|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1734004270000|2024-12-12 11:51:10|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734004290000|2024-12-12 11:51:30|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1734004300000|2024-12-12 11:51:40|43.04|42.86|43.06|42.88|43.06|42.88|43.03|42.85|5
1734004310000|2024-12-12 11:51:50|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1734004320000|2024-12-12 11:52:00|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734004330000|2024-12-12 11:52:10|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1734004350000|2024-12-12 11:52:30|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734004360000|2024-12-12 11:52:40|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734004370000|2024-12-12 11:52:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734004380000|2024-12-12 11:53:00|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734004390000|2024-12-12 11:53:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1734004400000|2024-12-12 11:53:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734004410000|2024-12-12 11:53:30|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1734004420000|2024-12-12 11:53:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|6
1734004450000|2024-12-12 11:54:10|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1734004460000|2024-12-12 11:54:20|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|4
1734004470000|2024-12-12 11:54:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734004500000|2024-12-12 11:55:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734004510000|2024-12-12 11:55:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734004520000|2024-12-12 11:55:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1734004530000|2024-12-12 11:55:30|43.07|42.89|43.06|42.88|43.08|42.9|43.06|42.88|4
1734004540000|2024-12-12 11:55:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734004550000|2024-12-12 11:55:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734004560000|2024-12-12 11:56:00|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1734004570000|2024-12-12 11:56:10|43.03|42.85|43.02|42.84|43.03|42.85|43.01|42.83|3
1734004580000|2024-12-12 11:56:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734004590000|2024-12-12 11:56:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734004620000|2024-12-12 11:57:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|6
1734004630000|2024-12-12 11:57:10|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|3
1734004640000|2024-12-12 11:57:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734004650000|2024-12-12 11:57:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734004670000|2024-12-12 11:57:50|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734004690000|2024-12-12 11:58:10|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734004700000|2024-12-12 11:58:20|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1734004730000|2024-12-12 11:58:50|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|4
1734004740000|2024-12-12 11:59:00|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734004790000|2024-12-12 11:59:50|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|2
1734004800000|2024-12-12 12:00:00|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1734004820000|2024-12-12 12:00:20|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734004830000|2024-12-12 12:00:30|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1734004840000|2024-12-12 12:00:40|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734004850000|2024-12-12 12:00:50|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|5
1734004860000|2024-12-12 12:01:00|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|3
1734004870000|2024-12-12 12:01:10|43.2|43.02|43.17|42.99|43.2|43.02|43.17|42.99|4
1734004880000|2024-12-12 12:01:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1734004890000|2024-12-12 12:01:30|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|3
1734004900000|2024-12-12 12:01:40|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734004910000|2024-12-12 12:01:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734004930000|2024-12-12 12:02:10|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1734004940000|2024-12-12 12:02:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734004960000|2024-12-12 12:02:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734004980000|2024-12-12 12:03:00|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734004990000|2024-12-12 12:03:10|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734005000000|2024-12-12 12:03:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734005010000|2024-12-12 12:03:30|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1734005020000|2024-12-12 12:03:40|43.17|42.99|43.15|42.97|43.17|42.99|43.14|42.96|4
1734005030000|2024-12-12 12:03:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734005040000|2024-12-12 12:04:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734005050000|2024-12-12 12:04:10|43.17|42.99|43.16|42.98|43.18|43|43.15|42.97|7
1734005060000|2024-12-12 12:04:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734005070000|2024-12-12 12:04:30|43.19|43.01|43.2|43.02|43.2|43.02|43.18|43|4
1734005080000|2024-12-12 12:04:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734005090000|2024-12-12 12:04:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1734005100000|2024-12-12 12:05:00|43.18|43|43.16|42.98|43.18|43|43.16|42.98|3
1734005110000|2024-12-12 12:05:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734005120000|2024-12-12 12:05:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734005170000|2024-12-12 12:06:10|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|3
1734005180000|2024-12-12 12:06:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734005190000|2024-12-12 12:06:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734005200000|2024-12-12 12:06:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734005220000|2024-12-12 12:07:00|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734005240000|2024-12-12 12:07:20|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|3
1734005250000|2024-12-12 12:07:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734005260000|2024-12-12 12:07:40|43.11|42.93|43.1|42.92|43.12|42.94|43.09|42.91|5
1734005270000|2024-12-12 12:07:50|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|3
1734005280000|2024-12-12 12:08:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1734005290000|2024-12-12 12:08:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734005300000|2024-12-12 12:08:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734005310000|2024-12-12 12:08:30|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1734005320000|2024-12-12 12:08:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734005330000|2024-12-12 12:08:50|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734005340000|2024-12-12 12:09:00|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1734005370000|2024-12-12 12:09:30|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734005400000|2024-12-12 12:10:00|43.16|42.98|43.16|42.98|43.17|42.99|43.15|42.97|5
1734005420000|2024-12-12 12:10:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734005450000|2024-12-12 12:10:50|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734005470000|2024-12-12 12:11:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734005560000|2024-12-12 12:12:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734005570000|2024-12-12 12:12:50|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1734005580000|2024-12-12 12:13:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734005600000|2024-12-12 12:13:20|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1734005610000|2024-12-12 12:13:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734005620000|2024-12-12 12:13:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734005640000|2024-12-12 12:14:00|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|3
1734005660000|2024-12-12 12:14:20|43.29|43.11|43.31|43.13|43.32|43.14|43.29|43.11|4
1734005670000|2024-12-12 12:14:30|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1734005680000|2024-12-12 12:14:40|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734005690000|2024-12-12 12:14:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734005720000|2024-12-12 12:15:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734005730000|2024-12-12 12:15:30|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734005740000|2024-12-12 12:15:40|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1734005750000|2024-12-12 12:15:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734005760000|2024-12-12 12:16:00|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734005770000|2024-12-12 12:16:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734005780000|2024-12-12 12:16:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734005790000|2024-12-12 12:16:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734005800000|2024-12-12 12:16:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734005830000|2024-12-12 12:17:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734005840000|2024-12-12 12:17:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734005850000|2024-12-12 12:17:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734005870000|2024-12-12 12:17:50|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734005880000|2024-12-12 12:18:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734005920000|2024-12-12 12:18:40|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|4
1734005930000|2024-12-12 12:18:50|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734006030000|2024-12-12 12:20:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734006060000|2024-12-12 12:21:00|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734006070000|2024-12-12 12:21:10|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734006080000|2024-12-12 12:21:20|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734006090000|2024-12-12 12:21:30|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1734006100000|2024-12-12 12:21:40|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734006110000|2024-12-12 12:21:50|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734006120000|2024-12-12 12:22:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734006130000|2024-12-12 12:22:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734006150000|2024-12-12 12:22:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734006160000|2024-12-12 12:22:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734006170000|2024-12-12 12:22:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734006180000|2024-12-12 12:23:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734006190000|2024-12-12 12:23:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734006200000|2024-12-12 12:23:20|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734006210000|2024-12-12 12:23:30|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1734006220000|2024-12-12 12:23:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734006240000|2024-12-12 12:24:00|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1734006250000|2024-12-12 12:24:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734006270000|2024-12-12 12:24:30|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1734006300000|2024-12-12 12:25:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734006330000|2024-12-12 12:25:30|43.52|43.34|43.48|43.3|43.52|43.34|43.48|43.3|5
1734006340000|2024-12-12 12:25:40|43.47|43.29|43.46|43.28|43.47|43.29|43.45|43.27|4
1734006360000|2024-12-12 12:26:00|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734006370000|2024-12-12 12:26:10|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1734006400000|2024-12-12 12:26:40|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1734006410000|2024-12-12 12:26:50|43.47|43.29|43.48|43.3|43.48|43.3|43.46|43.28|6
1734006430000|2024-12-12 12:27:10|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734006450000|2024-12-12 12:27:30|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|2
1734006460000|2024-12-12 12:27:40|43.44|43.26|43.4|43.22|43.44|43.26|43.39|43.21|4
1734006470000|2024-12-12 12:27:50|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734006480000|2024-12-12 12:28:00|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1734006490000|2024-12-12 12:28:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734006500000|2024-12-12 12:28:20|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734006520000|2024-12-12 12:28:40|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|8
1734006530000|2024-12-12 12:28:50|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1734006540000|2024-12-12 12:29:00|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734006550000|2024-12-12 12:29:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734006560000|2024-12-12 12:29:20|43.41|43.23|43.44|43.26|43.44|43.26|43.41|43.23|3
1734006570000|2024-12-12 12:29:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734006580000|2024-12-12 12:29:40|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1734006590000|2024-12-12 12:29:50|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734006600000|2024-12-12 12:30:00|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|3
1734006610000|2024-12-12 12:30:10|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734006630000|2024-12-12 12:30:30|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1734006640000|2024-12-12 12:30:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734006650000|2024-12-12 12:30:50|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734006660000|2024-12-12 12:31:00|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734006670000|2024-12-12 12:31:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734006680000|2024-12-12 12:31:20|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734006700000|2024-12-12 12:31:40|43.42|43.24|43.41|43.23|43.42|43.24|43.4|43.22|3
1734006710000|2024-12-12 12:31:50|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734006720000|2024-12-12 12:32:00|43.44|43.26|43.43|43.25|43.44|43.26|43.42|43.24|4
1734006740000|2024-12-12 12:32:20|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734006750000|2024-12-12 12:32:30|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734006760000|2024-12-12 12:32:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734006780000|2024-12-12 12:33:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734006790000|2024-12-12 12:33:10|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|4
1734006800000|2024-12-12 12:33:20|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|3
1734006810000|2024-12-12 12:33:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734006820000|2024-12-12 12:33:40|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1734006830000|2024-12-12 12:33:50|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734006840000|2024-12-12 12:34:00|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1734006850000|2024-12-12 12:34:10|43.49|43.31|43.51|43.33|43.51|43.33|43.49|43.31|3
1734006920000|2024-12-12 12:35:20|43.52|43.34|43.55|43.37|43.55|43.37|43.52|43.34|3
1734006970000|2024-12-12 12:36:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734006980000|2024-12-12 12:36:20|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|4
1734006990000|2024-12-12 12:36:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734007000000|2024-12-12 12:36:40|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734007010000|2024-12-12 12:36:50|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734007020000|2024-12-12 12:37:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734007030000|2024-12-12 12:37:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734007040000|2024-12-12 12:37:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734007050000|2024-12-12 12:37:30|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734007070000|2024-12-12 12:37:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734007080000|2024-12-12 12:38:00|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734007100000|2024-12-12 12:38:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734007120000|2024-12-12 12:38:40|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734007140000|2024-12-12 12:39:00|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|3
1734007160000|2024-12-12 12:39:20|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734007200000|2024-12-12 12:40:00|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734007220000|2024-12-12 12:40:20|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1734007230000|2024-12-12 12:40:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734007260000|2024-12-12 12:41:00|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734007270000|2024-12-12 12:41:10|43.61|43.43|43.59|43.41|43.62|43.44|43.59|43.41|7
1734007290000|2024-12-12 12:41:30|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1734007310000|2024-12-12 12:41:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734007320000|2024-12-12 12:42:00|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734007350000|2024-12-12 12:42:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734007360000|2024-12-12 12:42:40|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734007370000|2024-12-12 12:42:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734007380000|2024-12-12 12:43:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734007390000|2024-12-12 12:43:10|43.53|43.35|43.52|43.34|43.53|43.35|43.51|43.33|6
1734007400000|2024-12-12 12:43:20|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734007410000|2024-12-12 12:43:30|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|4
1734007430000|2024-12-12 12:43:50|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734007440000|2024-12-12 12:44:00|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1734007450000|2024-12-12 12:44:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734007460000|2024-12-12 12:44:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734007480000|2024-12-12 12:44:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734007500000|2024-12-12 12:45:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734007510000|2024-12-12 12:45:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734007530000|2024-12-12 12:45:30|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1734007540000|2024-12-12 12:45:40|43.54|43.36|43.53|43.35|43.55|43.37|43.53|43.35|4
1734007560000|2024-12-12 12:46:00|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734007570000|2024-12-12 12:46:10|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1734007590000|2024-12-12 12:46:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734007600000|2024-12-12 12:46:40|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734007610000|2024-12-12 12:46:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734007620000|2024-12-12 12:47:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734007630000|2024-12-12 12:47:10|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734007650000|2024-12-12 12:47:30|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|3
1734007670000|2024-12-12 12:47:50|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734007680000|2024-12-12 12:48:00|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734007700000|2024-12-12 12:48:20|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734007710000|2024-12-12 12:48:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734007720000|2024-12-12 12:48:40|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734007730000|2024-12-12 12:48:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734007740000|2024-12-12 12:49:00|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|5
1734007750000|2024-12-12 12:49:10|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734007760000|2024-12-12 12:49:20|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734007780000|2024-12-12 12:49:40|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734007810000|2024-12-12 12:50:10|43.63|43.45|43.68|43.5|43.68|43.5|43.63|43.45|4
1734007820000|2024-12-12 12:50:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734007830000|2024-12-12 12:50:30|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734007840000|2024-12-12 12:50:40|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734007850000|2024-12-12 12:50:50|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1734007860000|2024-12-12 12:51:00|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|3
1734007870000|2024-12-12 12:51:10|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734007880000|2024-12-12 12:51:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|4
1734007890000|2024-12-12 12:51:30|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734007900000|2024-12-12 12:51:40|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734007910000|2024-12-12 12:51:50|43.8|43.62|43.81|43.63|43.82|43.64|43.8|43.62|4
1734007920000|2024-12-12 12:52:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734007930000|2024-12-12 12:52:10|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734007940000|2024-12-12 12:52:20|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1734007950000|2024-12-12 12:52:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734007960000|2024-12-12 12:52:40|43.8|43.62|43.77|43.59|43.8|43.62|43.77|43.59|4
1734007970000|2024-12-12 12:52:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734007980000|2024-12-12 12:53:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734007990000|2024-12-12 12:53:10|43.76|43.58|43.74|43.56|43.76|43.58|43.74|43.56|3
1734008000000|2024-12-12 12:53:20|43.75|43.57|43.77|43.59|43.77|43.59|43.74|43.56|5
1734008010000|2024-12-12 12:53:30|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734008030000|2024-12-12 12:53:50|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734008040000|2024-12-12 12:54:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734008050000|2024-12-12 12:54:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734008060000|2024-12-12 12:54:20|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734008080000|2024-12-12 12:54:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734008090000|2024-12-12 12:54:50|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734008100000|2024-12-12 12:55:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734008120000|2024-12-12 12:55:20|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734008130000|2024-12-12 12:55:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734008140000|2024-12-12 12:55:40|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1734008150000|2024-12-12 12:55:50|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|3
1734008170000|2024-12-12 12:56:10|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734008180000|2024-12-12 12:56:20|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734008190000|2024-12-12 12:56:30|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734008200000|2024-12-12 12:56:40|43.8|43.62|43.85|43.67|43.85|43.67|43.8|43.62|5
1734008210000|2024-12-12 12:56:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734008220000|2024-12-12 12:57:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734008230000|2024-12-12 12:57:10|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|6
1734008240000|2024-12-12 12:57:20|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1734008250000|2024-12-12 12:57:30|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|6
1734008260000|2024-12-12 12:57:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734008280000|2024-12-12 12:58:00|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1734008310000|2024-12-12 12:58:30|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1734008320000|2024-12-12 12:58:40|43.82|43.64|43.77|43.59|43.82|43.64|43.77|43.59|6
1734008330000|2024-12-12 12:58:50|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|3
1734008340000|2024-12-12 12:59:00|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734008350000|2024-12-12 12:59:10|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1734008360000|2024-12-12 12:59:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734008370000|2024-12-12 12:59:30|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734008400000|2024-12-12 13:00:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734008410000|2024-12-12 13:00:10|43.8|43.62|43.79|43.61|43.8|43.62|43.78|43.6|6
1734008430000|2024-12-12 13:00:30|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|3
1734008440000|2024-12-12 13:00:40|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|4
1734008450000|2024-12-12 13:00:50|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734008460000|2024-12-12 13:01:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734008470000|2024-12-12 13:01:10|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734008480000|2024-12-12 13:01:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734008490000|2024-12-12 13:01:30|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734008500000|2024-12-12 13:01:40|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1734008510000|2024-12-12 13:01:50|43.81|43.63|43.82|43.64|43.82|43.64|43.8|43.62|4
1734008520000|2024-12-12 13:02:00|43.81|43.63|43.85|43.67|43.85|43.67|43.81|43.63|3
1734008540000|2024-12-12 13:02:20|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|3
1734008550000|2024-12-12 13:02:30|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1734008560000|2024-12-12 13:02:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734008570000|2024-12-12 13:02:50|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|3
1734008580000|2024-12-12 13:03:00|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|3
1734008590000|2024-12-12 13:03:10|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1734008600000|2024-12-12 13:03:20|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|2
1734008610000|2024-12-12 13:03:30|43.75|43.57|43.7|43.52|43.75|43.57|43.7|43.52|5
1734008620000|2024-12-12 13:03:40|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734008640000|2024-12-12 13:04:00|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734008650000|2024-12-12 13:04:10|43.68|43.5|43.66|43.48|43.68|43.5|43.65|43.47|7
1734008660000|2024-12-12 13:04:20|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1734008670000|2024-12-12 13:04:30|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734008680000|2024-12-12 13:04:40|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1734008690000|2024-12-12 13:04:50|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734008700000|2024-12-12 13:05:00|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|3
1734008710000|2024-12-12 13:05:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734008730000|2024-12-12 13:05:30|43.69|43.51|43.74|43.56|43.74|43.56|43.69|43.51|3
1734008740000|2024-12-12 13:05:40|43.75|43.57|43.78|43.6|43.78|43.6|43.75|43.57|3
1734008750000|2024-12-12 13:05:50|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734008760000|2024-12-12 13:06:00|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|2
1734008770000|2024-12-12 13:06:10|43.8|43.62|43.79|43.61|43.81|43.63|43.79|43.61|6
1734008780000|2024-12-12 13:06:20|43.8|43.62|43.77|43.59|43.8|43.62|43.76|43.58|5
1734008790000|2024-12-12 13:06:30|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734008800000|2024-12-12 13:06:40|43.76|43.58|43.8|43.62|43.8|43.62|43.76|43.58|5
1734008810000|2024-12-12 13:06:50|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|5
1734008820000|2024-12-12 13:07:00|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734008830000|2024-12-12 13:07:10|43.81|43.63|43.84|43.66|43.84|43.66|43.81|43.63|3
1734008840000|2024-12-12 13:07:20|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1734008850000|2024-12-12 13:07:30|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|5
1734008860000|2024-12-12 13:07:40|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|4
1734008870000|2024-12-12 13:07:50|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734008880000|2024-12-12 13:08:00|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734008890000|2024-12-12 13:08:10|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|2
1734008900000|2024-12-12 13:08:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734008910000|2024-12-12 13:08:30|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734008920000|2024-12-12 13:08:40|43.79|43.61|43.8|43.62|43.81|43.63|43.79|43.61|5
1734008930000|2024-12-12 13:08:50|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734008940000|2024-12-12 13:09:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734008950000|2024-12-12 13:09:10|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1734008960000|2024-12-12 13:09:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734008990000|2024-12-12 13:09:50|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|3
1734009000000|2024-12-12 13:10:00|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734009010000|2024-12-12 13:10:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734009070000|2024-12-12 13:11:10|43.76|43.58|43.74|43.56|43.76|43.58|43.74|43.56|3
1734009080000|2024-12-12 13:11:20|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|7
1734009090000|2024-12-12 13:11:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734009110000|2024-12-12 13:11:50|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734009120000|2024-12-12 13:12:00|43.73|43.55|43.7|43.52|43.73|43.55|43.7|43.52|4
1734009140000|2024-12-12 13:12:20|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734009150000|2024-12-12 13:12:30|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734009160000|2024-12-12 13:12:40|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734009170000|2024-12-12 13:12:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734009190000|2024-12-12 13:13:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1734009200000|2024-12-12 13:13:20|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734009230000|2024-12-12 13:13:50|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734009240000|2024-12-12 13:14:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734009250000|2024-12-12 13:14:10|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1734009260000|2024-12-12 13:14:20|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1734009270000|2024-12-12 13:14:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734009280000|2024-12-12 13:14:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734009290000|2024-12-12 13:14:50|43.67|43.49|43.67|43.49|43.68|43.5|43.67|43.49|3
1734009300000|2024-12-12 13:15:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734009310000|2024-12-12 13:15:10|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734009320000|2024-12-12 13:15:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734009330000|2024-12-12 13:15:30|43.7|43.52|43.74|43.56|43.74|43.56|43.7|43.52|5
1734009340000|2024-12-12 13:15:40|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734009350000|2024-12-12 13:15:50|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|3
1734009360000|2024-12-12 13:16:00|43.79|43.61|43.8|43.62|43.81|43.63|43.79|43.61|4
1734009370000|2024-12-12 13:16:10|43.79|43.61|43.77|43.59|43.79|43.61|43.77|43.59|7
1734009380000|2024-12-12 13:16:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734009390000|2024-12-12 13:16:30|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1734009400000|2024-12-12 13:16:40|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1734009430000|2024-12-12 13:17:10|43.82|43.64|43.86|43.68|43.86|43.68|43.82|43.64|5
1734009440000|2024-12-12 13:17:20|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1734009450000|2024-12-12 13:17:30|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734009460000|2024-12-12 13:17:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734009470000|2024-12-12 13:17:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734009480000|2024-12-12 13:18:00|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|3
1734009490000|2024-12-12 13:18:10|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1734009500000|2024-12-12 13:18:20|43.9|43.72|43.93|43.75|43.93|43.75|43.9|43.72|4
1734009510000|2024-12-12 13:18:30|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734009530000|2024-12-12 13:18:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734009550000|2024-12-12 13:19:10|43.94|43.76|43.93|43.75|43.94|43.76|43.91|43.73|5
1734009560000|2024-12-12 13:19:20|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734009570000|2024-12-12 13:19:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734009580000|2024-12-12 13:19:40|43.98|43.8|43.97|43.79|43.99|43.81|43.97|43.79|8
1734009590000|2024-12-12 13:19:50|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1734009600000|2024-12-12 13:20:00|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1734009610000|2024-12-12 13:20:10|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734009620000|2024-12-12 13:20:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1734009630000|2024-12-12 13:20:30|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|5
1734009640000|2024-12-12 13:20:40|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1734009650000|2024-12-12 13:20:50|43.97|43.79|44.01|43.83|44.01|43.83|43.97|43.79|4
1734009660000|2024-12-12 13:21:00|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1734009680000|2024-12-12 13:21:20|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1734009690000|2024-12-12 13:21:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734009700000|2024-12-12 13:21:40|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1734009710000|2024-12-12 13:21:50|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1734009720000|2024-12-12 13:22:00|44.05|43.87|44.09|43.91|44.09|43.91|44.05|43.87|3
1734009730000|2024-12-12 13:22:10|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1734009740000|2024-12-12 13:22:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734009750000|2024-12-12 13:22:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734009760000|2024-12-12 13:22:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734009770000|2024-12-12 13:22:50|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734009780000|2024-12-12 13:23:00|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734009790000|2024-12-12 13:23:10|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734009800000|2024-12-12 13:23:20|44.08|43.9|44.06|43.88|44.08|43.9|44.06|43.88|3
1734009810000|2024-12-12 13:23:30|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734009820000|2024-12-12 13:23:40|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|3
1734009830000|2024-12-12 13:23:50|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1734009840000|2024-12-12 13:24:00|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1734009850000|2024-12-12 13:24:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734009860000|2024-12-12 13:24:20|44.02|43.84|43.98|43.8|44.02|43.84|43.98|43.8|5
1734009870000|2024-12-12 13:24:30|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1734009890000|2024-12-12 13:24:50|43.94|43.76|43.92|43.74|43.94|43.76|43.91|43.73|3
1734009900000|2024-12-12 13:25:00|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1734009910000|2024-12-12 13:25:10|43.94|43.76|43.97|43.79|43.97|43.79|43.94|43.76|3
1734009920000|2024-12-12 13:25:20|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|7
1734009930000|2024-12-12 13:25:30|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1734009940000|2024-12-12 13:25:40|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|4
1734009950000|2024-12-12 13:25:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734009970000|2024-12-12 13:26:10|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1734009980000|2024-12-12 13:26:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1734009990000|2024-12-12 13:26:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734010000000|2024-12-12 13:26:40|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1734010010000|2024-12-12 13:26:50|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|3
1734010020000|2024-12-12 13:27:00|44.02|43.84|44.02|43.84|44.02|43.84|44.01|43.83|3
1734010030000|2024-12-12 13:27:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734010040000|2024-12-12 13:27:20|44|43.82|43.98|43.8|44|43.82|43.98|43.8|6
1734010050000|2024-12-12 13:27:30|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1734010060000|2024-12-12 13:27:40|44.01|43.83|44.01|43.83|44.02|43.84|44|43.82|5
1734010070000|2024-12-12 13:27:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1734010080000|2024-12-12 13:28:00|43.99|43.81|43.95|43.77|43.99|43.81|43.95|43.77|5
1734010090000|2024-12-12 13:28:10|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734010110000|2024-12-12 13:28:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734010120000|2024-12-12 13:28:40|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|5
1734010130000|2024-12-12 13:28:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734010140000|2024-12-12 13:29:00|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734010150000|2024-12-12 13:29:10|43.96|43.78|43.98|43.8|43.99|43.81|43.96|43.78|3
1734010160000|2024-12-12 13:29:20|43.99|43.81|43.98|43.8|43.99|43.81|43.97|43.79|6
1734010170000|2024-12-12 13:29:30|43.99|43.81|44.04|43.86|44.04|43.86|43.99|43.81|4
1734010180000|2024-12-12 13:29:40|44.05|43.87|44.04|43.86|44.05|43.87|44.03|43.85|4
1734010190000|2024-12-12 13:29:50|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734010200000|2024-12-12 13:30:00|44.04|43.86|44.08|43.9|44.08|43.9|44.04|43.86|7
1734010210000|2024-12-12 13:30:10|44.09|43.91|44.06|43.88|44.09|43.91|44.04|43.86|12
1734010220000|2024-12-12 13:30:20|44.05|43.87|44.14|43.96|44.14|43.96|44.05|43.87|9
1734010230000|2024-12-12 13:30:30|44.13|43.95|44.14|43.96|44.14|43.96|44.11|43.93|4
1734010240000|2024-12-12 13:30:40|44.13|43.95|44.06|43.88|44.13|43.95|44.06|43.88|10
1734010250000|2024-12-12 13:30:50|44.02|43.84|44.01|43.83|44.03|43.85|43.89|43.71|13
1734010260000|2024-12-12 13:31:00|44|43.82|43.99|43.81|44|43.82|43.97|43.79|10
1734010270000|2024-12-12 13:31:10|43.98|43.8|43.97|43.79|43.98|43.8|43.95|43.77|8
1734010280000|2024-12-12 13:31:20|43.95|43.77|43.97|43.79|43.98|43.8|43.95|43.77|8
1734010290000|2024-12-12 13:31:30|43.96|43.78|43.91|43.73|43.96|43.78|43.91|43.73|7
1734010300000|2024-12-12 13:31:40|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|10
1734010310000|2024-12-12 13:31:50|43.88|43.7|43.86|43.68|43.89|43.71|43.86|43.68|6
1734010320000|2024-12-12 13:32:00|43.84|43.66|43.65|43.47|43.84|43.66|43.65|43.47|14
1734010330000|2024-12-12 13:32:10|43.64|43.46|43.41|43.23|43.64|43.46|43.41|43.23|18
1734010340000|2024-12-12 13:32:20|43.38|43.2|43.29|43.11|43.38|43.2|43.19|43.01|22
1734010350000|2024-12-12 13:32:30|43.3|43.12|43.56|43.38|43.58|43.4|43.3|43.12|13
1734010360000|2024-12-12 13:32:40|43.49|43.31|43.56|43.38|43.56|43.38|43.49|43.31|15
1734010370000|2024-12-12 13:32:50|43.57|43.39|43.67|43.49|43.67|43.49|43.56|43.38|12
1734010380000|2024-12-12 13:33:00|43.69|43.51|43.74|43.56|43.77|43.59|43.67|43.49|17
1734010390000|2024-12-12 13:33:10|43.71|43.53|43.66|43.48|43.72|43.54|43.66|43.48|14
1734010400000|2024-12-12 13:33:20|43.64|43.46|43.55|43.37|43.66|43.48|43.55|43.37|11
1734010410000|2024-12-12 13:33:30|43.52|43.34|43.45|43.27|43.6|43.42|43.45|43.27|16
1734010420000|2024-12-12 13:33:40|43.46|43.28|43.57|43.39|43.57|43.39|43.46|43.28|8
1734010430000|2024-12-12 13:33:50|43.58|43.4|43.56|43.38|43.59|43.41|43.55|43.37|10
1734010440000|2024-12-12 13:34:00|43.54|43.36|43.4|43.22|43.55|43.37|43.36|43.18|19
1734010450000|2024-12-12 13:34:10|43.44|43.26|43.44|43.26|43.53|43.35|43.43|43.25|15
1734010460000|2024-12-12 13:34:20|43.43|43.25|43.44|43.26|43.44|43.26|43.3|43.12|19
1734010470000|2024-12-12 13:34:30|43.45|43.27|43.47|43.29|43.49|43.31|43.45|43.27|9
1734010480000|2024-12-12 13:34:40|43.48|43.3|43.55|43.37|43.55|43.37|43.48|43.3|7
1734010490000|2024-12-12 13:34:50|43.56|43.38|43.64|43.46|43.64|43.46|43.56|43.38|5
1734010500000|2024-12-12 13:35:00|43.65|43.47|43.57|43.39|43.65|43.47|43.57|43.39|13
1734010510000|2024-12-12 13:35:10|43.56|43.38|43.54|43.36|43.59|43.41|43.54|43.36|7
1734010520000|2024-12-12 13:35:20|43.53|43.35|43.47|43.29|43.54|43.36|43.45|43.27|14
1734010530000|2024-12-12 13:35:30|43.48|43.3|43.55|43.37|43.55|43.37|43.46|43.28|11
1734010540000|2024-12-12 13:35:40|43.56|43.38|43.48|43.3|43.57|43.39|43.48|43.3|10
1734010550000|2024-12-12 13:35:50|43.47|43.29|43.37|43.19|43.48|43.3|43.37|43.19|19
1734010560000|2024-12-12 13:36:00|43.38|43.2|43.38|43.2|43.38|43.2|43.31|43.13|9
1734010570000|2024-12-12 13:36:10|43.39|43.21|43.42|43.24|43.46|43.28|43.39|43.21|11
1734010580000|2024-12-12 13:36:20|43.41|43.23|43.43|43.25|43.45|43.27|43.39|43.21|12
1734010590000|2024-12-12 13:36:30|43.41|43.23|43.28|43.1|43.42|43.24|43.28|43.1|16
1734010600000|2024-12-12 13:36:40|43.25|43.07|43.28|43.1|43.28|43.1|43.18|43|19
1734010610000|2024-12-12 13:36:50|43.3|43.12|43.36|43.18|43.37|43.19|43.3|43.12|13
1734010620000|2024-12-12 13:37:00|43.34|43.16|43.15|42.97|43.34|43.16|43.14|42.96|21
1734010630000|2024-12-12 13:37:10|43.14|42.96|43.04|42.86|43.15|42.97|42.98|42.8|21
1734010640000|2024-12-12 13:37:20|43.05|42.87|43.31|43.13|43.31|43.13|43.05|42.87|15
1734010650000|2024-12-12 13:37:30|43.32|43.14|43.24|43.06|43.32|43.14|43.24|43.06|15
1734010660000|2024-12-12 13:37:40|43.26|43.08|43.29|43.11|43.37|43.19|43.26|43.08|14
1734010670000|2024-12-12 13:37:50|43.28|43.1|43.28|43.1|43.32|43.14|43.27|43.09|14
1734010680000|2024-12-12 13:38:00|43.27|43.09|43.27|43.09|43.33|43.15|43.26|43.08|21
1734010690000|2024-12-12 13:38:10|43.26|43.08|43.17|42.99|43.26|43.08|43.17|42.99|17
1734010700000|2024-12-12 13:38:20|43.15|42.97|43.16|42.98|43.17|42.99|43.07|42.89|19
1734010710000|2024-12-12 13:38:30|43.17|42.99|43.27|43.09|43.28|43.1|43.17|42.99|18
1734010720000|2024-12-12 13:38:40|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|6
1734010730000|2024-12-12 13:38:50|43.33|43.15|43.23|43.05|43.33|43.15|43.23|43.05|11
1734010740000|2024-12-12 13:39:00|43.24|43.06|43.27|43.09|43.28|43.1|43.23|43.05|10
1734010750000|2024-12-12 13:39:10|43.25|43.07|43.3|43.12|43.3|43.12|43.25|43.07|10
1734010760000|2024-12-12 13:39:20|43.31|43.13|43.31|43.13|43.34|43.16|43.29|43.11|17
1734010770000|2024-12-12 13:39:30|43.3|43.12|43.3|43.12|43.31|43.13|43.28|43.1|12
1734010780000|2024-12-12 13:39:40|43.31|43.13|43.41|43.23|43.41|43.23|43.31|43.13|12
1734010790000|2024-12-12 13:39:50|43.43|43.25|43.48|43.3|43.49|43.31|43.43|43.25|12
1734010800000|2024-12-12 13:40:00|43.45|43.27|43.36|43.18|43.46|43.28|43.35|43.17|17
1734010810000|2024-12-12 13:40:10|43.37|43.19|43.34|43.16|43.4|43.22|43.34|43.16|16
1734010820000|2024-12-12 13:40:20|43.32|43.14|43.33|43.15|43.36|43.18|43.31|43.13|12
1734010830000|2024-12-12 13:40:30|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|7
1734010840000|2024-12-12 13:40:40|43.33|43.15|43.31|43.13|43.38|43.2|43.3|43.12|14
1734010850000|2024-12-12 13:40:50|43.32|43.14|43.35|43.17|43.36|43.18|43.32|43.14|8
1734010860000|2024-12-12 13:41:00|43.36|43.18|43.43|43.25|43.43|43.25|43.34|43.16|10
1734010870000|2024-12-12 13:41:10|43.44|43.26|43.47|43.29|43.48|43.3|43.42|43.24|12
1734010880000|2024-12-12 13:41:20|43.48|43.3|43.47|43.29|43.54|43.36|43.45|43.27|16
1734010890000|2024-12-12 13:41:30|43.46|43.28|43.43|43.25|43.47|43.29|43.42|43.24|14
1734010900000|2024-12-12 13:41:40|43.45|43.27|43.54|43.36|43.54|43.36|43.45|43.27|9
1734010910000|2024-12-12 13:41:50|43.55|43.37|43.47|43.29|43.56|43.38|43.46|43.28|14
1734010920000|2024-12-12 13:42:00|43.5|43.32|43.48|43.3|43.5|43.32|43.45|43.27|13
1734010930000|2024-12-12 13:42:10|43.49|43.31|43.56|43.38|43.56|43.38|43.49|43.31|13
1734010940000|2024-12-12 13:42:20|43.57|43.39|43.54|43.36|43.57|43.39|43.53|43.35|7
1734010950000|2024-12-12 13:42:30|43.55|43.37|43.58|43.4|43.58|43.4|43.54|43.36|14
1734010960000|2024-12-12 13:42:40|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|3
1734010970000|2024-12-12 13:42:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|4
1734010980000|2024-12-12 13:43:00|43.58|43.4|43.59|43.41|43.63|43.45|43.58|43.4|10
1734010990000|2024-12-12 13:43:10|43.6|43.42|43.56|43.38|43.61|43.43|43.56|43.38|11
1734011000000|2024-12-12 13:43:20|43.57|43.39|43.62|43.44|43.62|43.44|43.53|43.35|17
1734011010000|2024-12-12 13:43:30|43.61|43.43|43.56|43.38|43.68|43.5|43.56|43.38|11
1734011020000|2024-12-12 13:43:40|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|7
1734011030000|2024-12-12 13:43:50|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|6
1734011040000|2024-12-12 13:44:00|43.52|43.34|43.53|43.35|43.54|43.36|43.52|43.34|13
1734011050000|2024-12-12 13:44:10|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|7
1734011060000|2024-12-12 13:44:20|43.53|43.35|43.44|43.26|43.53|43.35|43.44|43.26|7
1734011070000|2024-12-12 13:44:30|43.45|43.27|43.43|43.25|43.46|43.28|43.43|43.25|11
1734011080000|2024-12-12 13:44:40|43.42|43.24|43.4|43.22|43.42|43.24|43.38|43.2|9
1734011090000|2024-12-12 13:44:50|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|7
1734011100000|2024-12-12 13:45:00|43.45|43.27|43.47|43.29|43.47|43.29|43.43|43.25|16
1734011110000|2024-12-12 13:45:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|6
1734011120000|2024-12-12 13:45:20|43.46|43.28|43.47|43.29|43.47|43.29|43.44|43.26|8
1734011130000|2024-12-12 13:45:30|43.46|43.28|43.42|43.24|43.47|43.29|43.42|43.24|7
1734011140000|2024-12-12 13:45:40|43.41|43.23|43.45|43.27|43.46|43.28|43.38|43.2|9
1734011150000|2024-12-12 13:45:50|43.44|43.26|43.34|43.16|43.44|43.26|43.33|43.15|12
1734011160000|2024-12-12 13:46:00|43.37|43.19|43.35|43.17|43.37|43.19|43.32|43.14|12
1734011170000|2024-12-12 13:46:10|43.34|43.16|43.23|43.05|43.34|43.16|43.23|43.05|13
1734011180000|2024-12-12 13:46:20|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|5
1734011190000|2024-12-12 13:46:30|43.23|43.05|43.18|43|43.23|43.05|43.18|43|6
1734011200000|2024-12-12 13:46:40|43.19|43.01|43.15|42.97|43.2|43.02|43.15|42.97|4
1734011210000|2024-12-12 13:46:50|43.14|42.96|43.13|42.95|43.15|42.97|43.13|42.95|4
1734011220000|2024-12-12 13:47:00|43.1|42.92|43.13|42.95|43.13|42.95|43.06|42.88|13
1734011230000|2024-12-12 13:47:10|43.12|42.94|43.1|42.92|43.13|42.95|43.09|42.91|9
1734011240000|2024-12-12 13:47:20|43.11|42.93|43.08|42.9|43.14|42.96|43.08|42.9|12
1734011250000|2024-12-12 13:47:30|43.09|42.91|43.03|42.85|43.12|42.94|43.03|42.85|9
1734011260000|2024-12-12 13:47:40|43.06|42.88|43.06|42.88|43.09|42.91|43.05|42.87|11
1734011270000|2024-12-12 13:47:50|43.05|42.87|43.1|42.92|43.12|42.94|43.05|42.87|11
1734011280000|2024-12-12 13:48:00|43.09|42.91|43.03|42.85|43.1|42.92|42.98|42.8|18
1734011290000|2024-12-12 13:48:10|43.04|42.86|43.1|42.92|43.12|42.94|43.03|42.85|12
1734011300000|2024-12-12 13:48:20|43.09|42.91|43.07|42.89|43.09|42.91|43.04|42.86|11
1734011310000|2024-12-12 13:48:30|43.06|42.88|43.1|42.92|43.13|42.95|43.06|42.88|9
1734011320000|2024-12-12 13:48:40|43.09|42.91|43.13|42.95|43.13|42.95|43.09|42.91|7
1734011330000|2024-12-12 13:48:50|43.12|42.94|43.09|42.91|43.12|42.94|43.07|42.89|7
1734011340000|2024-12-12 13:49:00|43.1|42.92|43.05|42.87|43.1|42.92|43.05|42.87|11
1734011350000|2024-12-12 13:49:10|43.03|42.85|43.08|42.9|43.08|42.9|43|42.82|10
1734011360000|2024-12-12 13:49:20|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1734011370000|2024-12-12 13:49:30|43.12|42.94|43.11|42.93|43.13|42.95|43.09|42.91|6
1734011380000|2024-12-12 13:49:40|43.12|42.94|43.1|42.92|43.13|42.95|43.1|42.92|7
1734011390000|2024-12-12 13:49:50|43.12|42.94|43.13|42.95|43.13|42.95|43.1|42.92|9
1734011400000|2024-12-12 13:50:00|43.14|42.96|43.2|43.02|43.2|43.02|43.14|42.96|12
1734011410000|2024-12-12 13:50:10|43.19|43.01|43.17|42.99|43.2|43.02|43.17|42.99|5
1734011420000|2024-12-12 13:50:20|43.18|43|43.25|43.07|43.25|43.07|43.18|43|6
1734011430000|2024-12-12 13:50:30|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|4
1734011440000|2024-12-12 13:50:40|43.24|43.06|43.27|43.09|43.27|43.09|43.23|43.05|5
1734011450000|2024-12-12 13:50:50|43.29|43.11|43.24|43.06|43.3|43.12|43.24|43.06|14
1734011460000|2024-12-12 13:51:00|43.25|43.07|43.25|43.07|43.27|43.09|43.24|43.06|9
1734011470000|2024-12-12 13:51:10|43.26|43.08|43.22|43.04|43.26|43.08|43.22|43.04|6
1734011480000|2024-12-12 13:51:20|43.23|43.05|43.19|43.01|43.24|43.06|43.19|43.01|9
1734011490000|2024-12-12 13:51:30|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|6
1734011500000|2024-12-12 13:51:40|43.23|43.05|43.23|43.05|43.25|43.07|43.23|43.05|6
1734011510000|2024-12-12 13:51:50|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|8
1734011520000|2024-12-12 13:52:00|43.22|43.04|43.2|43.02|43.23|43.05|43.19|43.01|10
1734011530000|2024-12-12 13:52:10|43.21|43.03|43.25|43.07|43.25|43.07|43.21|43.03|8
1734011540000|2024-12-12 13:52:20|43.24|43.06|43.25|43.07|43.25|43.07|43.23|43.05|8
1734011550000|2024-12-12 13:52:30|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734011580000|2024-12-12 13:53:00|43.28|43.1|43.36|43.18|43.37|43.19|43.28|43.1|8
1734011590000|2024-12-12 13:53:10|43.35|43.17|43.33|43.15|43.36|43.18|43.33|43.15|9
1734011600000|2024-12-12 13:53:20|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|7
1734011610000|2024-12-12 13:53:30|43.31|43.13|43.36|43.18|43.36|43.18|43.31|43.13|5
1734011620000|2024-12-12 13:53:40|43.37|43.19|43.43|43.25|43.43|43.25|43.37|43.19|5
1734011640000|2024-12-12 13:54:00|43.42|43.24|43.4|43.22|43.42|43.24|43.39|43.21|3
1734011650000|2024-12-12 13:54:10|43.42|43.24|43.39|43.21|43.42|43.24|43.38|43.2|8
1734011660000|2024-12-12 13:54:20|43.4|43.22|43.36|43.18|43.4|43.22|43.36|43.18|7
1734011670000|2024-12-12 13:54:30|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|4
1734011680000|2024-12-12 13:54:40|43.35|43.17|43.33|43.15|43.36|43.18|43.32|43.14|8
1734011690000|2024-12-12 13:54:50|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|2
1734011700000|2024-12-12 13:55:00|43.29|43.11|43.31|43.13|43.31|43.13|43.29|43.11|5
1734011710000|2024-12-12 13:55:10|43.3|43.12|43.27|43.09|43.3|43.12|43.26|43.08|11
1734011720000|2024-12-12 13:55:20|43.28|43.1|43.32|43.14|43.33|43.15|43.28|43.1|5
1734011730000|2024-12-12 13:55:30|43.31|43.13|43.3|43.12|43.31|43.13|43.29|43.11|6
1734011740000|2024-12-12 13:55:40|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1734011750000|2024-12-12 13:55:50|43.3|43.12|43.3|43.12|43.3|43.12|43.29|43.11|3
1734011760000|2024-12-12 13:56:00|43.31|43.13|43.34|43.16|43.34|43.16|43.31|43.13|10
1734011770000|2024-12-12 13:56:10|43.35|43.17|43.36|43.18|43.37|43.19|43.35|43.17|4
1734011780000|2024-12-12 13:56:20|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1734011790000|2024-12-12 13:56:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734011800000|2024-12-12 13:56:40|43.34|43.16|43.25|43.07|43.34|43.16|43.25|43.07|7
1734011810000|2024-12-12 13:56:50|43.26|43.08|43.22|43.04|43.26|43.08|43.22|43.04|4
1734011820000|2024-12-12 13:57:00|43.21|43.03|43.25|43.07|43.25|43.07|43.2|43.02|10
1734011830000|2024-12-12 13:57:10|43.29|43.11|43.23|43.05|43.29|43.11|43.23|43.05|6
1734011840000|2024-12-12 13:57:20|43.22|43.04|43.17|42.99|43.22|43.04|43.16|42.98|10
1734011850000|2024-12-12 13:57:30|43.18|43|43.21|43.03|43.21|43.03|43.17|42.99|6
1734011860000|2024-12-12 13:57:40|43.22|43.04|43.2|43.02|43.23|43.05|43.2|43.02|9
1734011870000|2024-12-12 13:57:50|43.21|43.03|43.18|43|43.21|43.03|43.18|43|4
1734011880000|2024-12-12 13:58:00|43.19|43.01|43.15|42.97|43.19|43.01|43.15|42.97|4
1734011890000|2024-12-12 13:58:10|43.14|42.96|43.14|42.96|43.16|42.98|43.12|42.94|14
1734011900000|2024-12-12 13:58:20|43.15|42.97|43.19|43.01|43.19|43.01|43.14|42.96|5
1734011910000|2024-12-12 13:58:30|43.2|43.02|43.21|43.03|43.24|43.06|43.19|43.01|11
1734011920000|2024-12-12 13:58:40|43.2|43.02|43.21|43.03|43.21|43.03|43.19|43.01|5
1734011930000|2024-12-12 13:58:50|43.22|43.04|43.24|43.06|43.26|43.08|43.22|43.04|8
1734011940000|2024-12-12 13:59:00|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|9
1734011950000|2024-12-12 13:59:10|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|3
1734011960000|2024-12-12 13:59:20|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|6
1734011970000|2024-12-12 13:59:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734011980000|2024-12-12 13:59:40|43.23|43.05|43.24|43.06|43.24|43.06|43.22|43.04|4
1734011990000|2024-12-12 13:59:50|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734012000000|2024-12-12 14:00:00|43.23|43.05|43.22|43.04|43.23|43.05|43.2|43.02|6
1734012010000|2024-12-12 14:00:10|43.21|43.03|43.2|43.02|43.22|43.04|43.2|43.02|8
1734012020000|2024-12-12 14:00:20|43.19|43.01|43.2|43.02|43.24|43.06|43.15|42.97|15
1734012030000|2024-12-12 14:00:30|43.19|43.01|43.13|42.95|43.19|43.01|43.13|42.95|7
1734012040000|2024-12-12 14:00:40|43.14|42.96|43.16|42.98|43.17|42.99|43.14|42.96|6
1734012050000|2024-12-12 14:00:50|43.17|42.99|43.11|42.93|43.17|42.99|43.11|42.93|7
1734012060000|2024-12-12 14:01:00|43.12|42.94|43.09|42.91|43.13|42.95|43.09|42.91|8
1734012090000|2024-12-12 14:01:30|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|2
1734012100000|2024-12-12 14:01:40|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|6
1734012110000|2024-12-12 14:01:50|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|4
1734012120000|2024-12-12 14:02:00|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|7
1734012130000|2024-12-12 14:02:10|43.05|42.87|43.05|42.87|43.08|42.9|43.03|42.85|11
1734012140000|2024-12-12 14:02:20|43.04|42.86|43.06|42.88|43.07|42.89|43.03|42.85|9
1734012150000|2024-12-12 14:02:30|43.07|42.89|43.08|42.9|43.1|42.92|43.07|42.89|6
1734012160000|2024-12-12 14:02:40|43.09|42.91|43.11|42.93|43.11|42.93|43.09|42.91|3
1734012170000|2024-12-12 14:02:50|43.15|42.97|43.18|43|43.18|43|43.15|42.97|6
1734012180000|2024-12-12 14:03:00|43.19|43.01|43.19|43.01|43.21|43.03|43.18|43|5
1734012190000|2024-12-12 14:03:10|43.18|43|43.19|43.01|43.19|43.01|43.18|43|6
1734012200000|2024-12-12 14:03:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734012210000|2024-12-12 14:03:30|43.22|43.04|43.33|43.15|43.34|43.16|43.22|43.04|9
1734012220000|2024-12-12 14:03:40|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|5
1734012230000|2024-12-12 14:03:50|43.34|43.16|43.3|43.12|43.34|43.16|43.3|43.12|6
1734012240000|2024-12-12 14:04:00|43.29|43.11|43.22|43.04|43.29|43.11|43.21|43.03|10
1734012250000|2024-12-12 14:04:10|43.21|43.03|43.14|42.96|43.21|43.03|43.13|42.95|11
1734012260000|2024-12-12 14:04:20|43.13|42.95|43.14|42.96|43.15|42.97|43.12|42.94|10
1734012270000|2024-12-12 14:04:30|43.15|42.97|43.14|42.96|43.16|42.98|43.13|42.95|8
1734012280000|2024-12-12 14:04:40|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734012290000|2024-12-12 14:04:50|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734012300000|2024-12-12 14:05:00|43.12|42.94|43.01|42.83|43.12|42.94|43.01|42.83|17
1734012310000|2024-12-12 14:05:10|43.02|42.84|43|42.82|43.03|42.85|43|42.82|7
1734012320000|2024-12-12 14:05:20|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|6
1734012330000|2024-12-12 14:05:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|6
1734012340000|2024-12-12 14:05:40|43.02|42.84|43.02|42.84|43.03|42.85|43.01|42.83|4
1734012350000|2024-12-12 14:05:50|43.03|42.85|43.08|42.9|43.09|42.91|43.03|42.85|7
1734012360000|2024-12-12 14:06:00|43.07|42.89|43.08|42.9|43.08|42.9|43.05|42.87|12
1734012370000|2024-12-12 14:06:10|43.09|42.91|43.11|42.93|43.12|42.94|43.08|42.9|11
1734012380000|2024-12-12 14:06:20|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|6
1734012390000|2024-12-12 14:06:30|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|4
1734012400000|2024-12-12 14:06:40|43.09|42.91|43.09|42.91|43.1|42.92|43.08|42.9|4
1734012410000|2024-12-12 14:06:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734012420000|2024-12-12 14:07:00|43.09|42.91|43.12|42.94|43.12|42.94|43.09|42.91|4
1734012430000|2024-12-12 14:07:10|43.13|42.95|43.16|42.98|43.16|42.98|43.13|42.95|4
1734012440000|2024-12-12 14:07:20|43.17|42.99|43.17|42.99|43.17|42.99|43.14|42.96|9
1734012450000|2024-12-12 14:07:30|43.16|42.98|43.18|43|43.18|43|43.16|42.98|3
1734012460000|2024-12-12 14:07:40|43.19|43.01|43.21|43.03|43.21|43.03|43.19|43.01|3
1734012470000|2024-12-12 14:07:50|43.2|43.02|43.16|42.98|43.2|43.02|43.14|42.96|6
1734012480000|2024-12-12 14:08:00|43.17|42.99|43.21|43.03|43.21|43.03|43.17|42.99|6
1734012490000|2024-12-12 14:08:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734012500000|2024-12-12 14:08:20|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|3
1734012510000|2024-12-12 14:08:30|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734012520000|2024-12-12 14:08:40|43.24|43.06|43.22|43.04|43.25|43.07|43.22|43.04|5
1734012530000|2024-12-12 14:08:50|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1734012540000|2024-12-12 14:09:00|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1734012550000|2024-12-12 14:09:10|43.3|43.12|43.29|43.11|43.33|43.15|43.29|43.11|10
1734012560000|2024-12-12 14:09:20|43.3|43.12|43.33|43.15|43.33|43.15|43.3|43.12|8
1734012570000|2024-12-12 14:09:30|43.34|43.16|43.37|43.19|43.37|43.19|43.34|43.16|6
1734012580000|2024-12-12 14:09:40|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734012590000|2024-12-12 14:09:50|43.41|43.23|43.48|43.3|43.48|43.3|43.41|43.23|5
1734012600000|2024-12-12 14:10:00|43.47|43.29|43.44|43.26|43.47|43.29|43.42|43.24|9
1734012610000|2024-12-12 14:10:10|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|3
1734012620000|2024-12-12 14:10:20|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1734012630000|2024-12-12 14:10:30|43.52|43.34|43.56|43.38|43.58|43.4|43.52|43.34|7
1734012640000|2024-12-12 14:10:40|43.55|43.37|43.57|43.39|43.58|43.4|43.55|43.37|5
1734012650000|2024-12-12 14:10:50|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1734012660000|2024-12-12 14:11:00|43.53|43.35|43.49|43.31|43.53|43.35|43.49|43.31|4
1734012680000|2024-12-12 14:11:20|43.46|43.28|43.46|43.28|43.47|43.29|43.45|43.27|5
1734012690000|2024-12-12 14:11:30|43.44|43.26|43.46|43.28|43.46|43.28|43.43|43.25|6
1734012700000|2024-12-12 14:11:40|43.45|43.27|43.42|43.24|43.45|43.27|43.42|43.24|4
1734012710000|2024-12-12 14:11:50|43.43|43.25|43.45|43.27|43.45|43.27|43.42|43.24|7
1734012720000|2024-12-12 14:12:00|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|3
1734012730000|2024-12-12 14:12:10|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1734012740000|2024-12-12 14:12:20|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734012750000|2024-12-12 14:12:30|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734012760000|2024-12-12 14:12:40|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|3
1734012770000|2024-12-12 14:12:50|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734012780000|2024-12-12 14:13:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734012790000|2024-12-12 14:13:10|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734012800000|2024-12-12 14:13:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734012840000|2024-12-12 14:14:00|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734012850000|2024-12-12 14:14:10|43.4|43.22|43.36|43.18|43.4|43.22|43.36|43.18|5
1734012860000|2024-12-12 14:14:20|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|7
1734012870000|2024-12-12 14:14:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734012890000|2024-12-12 14:14:50|43.37|43.19|43.33|43.15|43.37|43.19|43.33|43.15|4
1734012900000|2024-12-12 14:15:00|43.34|43.16|43.38|43.2|43.38|43.2|43.34|43.16|3
1734012910000|2024-12-12 14:15:10|43.39|43.21|43.34|43.16|43.39|43.21|43.34|43.16|6
1734012920000|2024-12-12 14:15:20|43.33|43.15|43.33|43.15|43.36|43.18|43.31|43.13|12
1734012930000|2024-12-12 14:15:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734012940000|2024-12-12 14:15:40|43.34|43.16|43.29|43.11|43.34|43.16|43.29|43.11|7
1734012950000|2024-12-12 14:15:50|43.3|43.12|43.28|43.1|43.31|43.13|43.28|43.1|11
1734012960000|2024-12-12 14:16:00|43.27|43.09|43.25|43.07|43.27|43.09|43.22|43.04|10
1734012970000|2024-12-12 14:16:10|43.26|43.08|43.25|43.07|43.26|43.08|43.21|43.03|10
1734012980000|2024-12-12 14:16:20|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|6
1734013000000|2024-12-12 14:16:40|43.22|43.04|43.22|43.04|43.22|43.04|43.2|43.02|4
1734013010000|2024-12-12 14:16:50|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|4
1734013020000|2024-12-12 14:17:00|43.23|43.05|43.25|43.07|43.28|43.1|43.22|43.04|9
1734013030000|2024-12-12 14:17:10|43.24|43.06|43.28|43.1|43.28|43.1|43.24|43.06|5
1734013040000|2024-12-12 14:17:20|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|8
1734013050000|2024-12-12 14:17:30|43.33|43.15|43.32|43.14|43.35|43.17|43.31|43.13|12
1734013060000|2024-12-12 14:17:40|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|5
1734013070000|2024-12-12 14:17:50|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1734013080000|2024-12-12 14:18:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734013090000|2024-12-12 14:18:10|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|3
1734013100000|2024-12-12 14:18:20|43.32|43.14|43.32|43.14|43.33|43.15|43.31|43.13|5
1734013110000|2024-12-12 14:18:30|43.33|43.15|43.33|43.15|43.37|43.19|43.33|43.15|7
1734013120000|2024-12-12 14:18:40|43.34|43.16|43.34|43.16|43.36|43.18|43.34|43.16|7
1734013130000|2024-12-12 14:18:50|43.32|43.14|43.33|43.15|43.33|43.15|43.31|43.13|4
1734013140000|2024-12-12 14:19:00|43.34|43.16|43.41|43.23|43.43|43.25|43.33|43.15|12
1734013150000|2024-12-12 14:19:10|43.4|43.22|43.41|43.23|43.42|43.24|43.39|43.21|8
1734013160000|2024-12-12 14:19:20|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|4
1734013170000|2024-12-12 14:19:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734013180000|2024-12-12 14:19:40|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|6
1734013190000|2024-12-12 14:19:50|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1734013200000|2024-12-12 14:20:00|43.53|43.35|43.57|43.39|43.57|43.39|43.53|43.35|4
1734013210000|2024-12-12 14:20:10|43.59|43.41|43.65|43.47|43.65|43.47|43.59|43.41|8
1734013220000|2024-12-12 14:20:20|43.66|43.48|43.67|43.49|43.67|43.49|43.65|43.47|4
1734013230000|2024-12-12 14:20:30|43.68|43.5|43.67|43.49|43.7|43.52|43.67|43.49|5
1734013240000|2024-12-12 14:20:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734013250000|2024-12-12 14:20:50|43.67|43.49|43.67|43.49|43.68|43.5|43.65|43.47|9
1734013260000|2024-12-12 14:21:00|43.66|43.48|43.6|43.42|43.66|43.48|43.6|43.42|6
1734013270000|2024-12-12 14:21:10|43.61|43.43|43.63|43.45|43.63|43.45|43.61|43.43|5
1734013280000|2024-12-12 14:21:20|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1734013290000|2024-12-12 14:21:30|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|3
1734013310000|2024-12-12 14:21:50|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734013320000|2024-12-12 14:22:00|43.63|43.45|43.7|43.52|43.7|43.52|43.63|43.45|6
1734013330000|2024-12-12 14:22:10|43.71|43.53|43.8|43.62|43.8|43.62|43.71|43.53|9
1734013340000|2024-12-12 14:22:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734013350000|2024-12-12 14:22:30|43.81|43.63|43.78|43.6|43.81|43.63|43.78|43.6|3
1734013360000|2024-12-12 14:22:40|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|8
1734013370000|2024-12-12 14:22:50|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|5
1734013380000|2024-12-12 14:23:00|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734013390000|2024-12-12 14:23:10|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|4
1734013400000|2024-12-12 14:23:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734013410000|2024-12-12 14:23:30|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734013420000|2024-12-12 14:23:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734013430000|2024-12-12 14:23:50|43.76|43.58|43.74|43.56|43.77|43.59|43.74|43.56|4
1734013440000|2024-12-12 14:24:00|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|5
1734013460000|2024-12-12 14:24:20|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734013470000|2024-12-12 14:24:30|43.79|43.61|43.75|43.57|43.79|43.61|43.75|43.57|4
1734013480000|2024-12-12 14:24:40|43.76|43.58|43.77|43.59|43.78|43.6|43.76|43.58|6
1734013490000|2024-12-12 14:24:50|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734013500000|2024-12-12 14:25:00|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|4
1734013510000|2024-12-12 14:25:10|43.76|43.58|43.75|43.57|43.77|43.59|43.75|43.57|4
1734013520000|2024-12-12 14:25:20|43.74|43.56|43.74|43.56|43.75|43.57|43.73|43.55|7
1734013530000|2024-12-12 14:25:30|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734013540000|2024-12-12 14:25:40|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|3
1734013560000|2024-12-12 14:26:00|43.76|43.58|43.73|43.55|43.76|43.58|43.73|43.55|4
1734013570000|2024-12-12 14:26:10|43.74|43.56|43.75|43.57|43.76|43.58|43.74|43.56|4
1734013580000|2024-12-12 14:26:20|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734013620000|2024-12-12 14:27:00|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|4
1734013630000|2024-12-12 14:27:10|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|3
1734013640000|2024-12-12 14:27:20|43.74|43.56|43.63|43.45|43.74|43.56|43.63|43.45|11
1734013650000|2024-12-12 14:27:30|43.62|43.44|43.62|43.44|43.63|43.45|43.6|43.42|8
1734013660000|2024-12-12 14:27:40|43.63|43.45|43.65|43.47|43.66|43.48|43.62|43.44|7
1734013670000|2024-12-12 14:27:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734013680000|2024-12-12 14:28:00|43.65|43.47|43.68|43.5|43.68|43.5|43.65|43.47|4
1734013690000|2024-12-12 14:28:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734013700000|2024-12-12 14:28:20|43.7|43.52|43.7|43.52|43.72|43.54|43.7|43.52|5
1734013710000|2024-12-12 14:28:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734013720000|2024-12-12 14:28:40|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|3
1734013730000|2024-12-12 14:28:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734013740000|2024-12-12 14:29:00|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734013750000|2024-12-12 14:29:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734013780000|2024-12-12 14:29:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734013790000|2024-12-12 14:29:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734013800000|2024-12-12 14:30:00|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|5
1734013810000|2024-12-12 14:30:10|43.7|43.52|43.66|43.48|43.7|43.52|43.66|43.48|7
1734013820000|2024-12-12 14:30:20|43.67|43.49|43.64|43.46|43.67|43.49|43.58|43.4|12
1734013830000|2024-12-12 14:30:30|43.65|43.47|43.59|43.41|43.65|43.47|43.58|43.4|13
1734013840000|2024-12-12 14:30:40|43.61|43.43|43.6|43.42|43.61|43.43|43.59|43.41|4
1734013850000|2024-12-12 14:30:50|43.61|43.43|43.67|43.49|43.67|43.49|43.61|43.43|5
1734013860000|2024-12-12 14:31:00|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734013870000|2024-12-12 14:31:10|43.7|43.52|43.81|43.63|43.82|43.64|43.7|43.52|12
1734013880000|2024-12-12 14:31:20|43.8|43.62|43.7|43.52|43.8|43.62|43.7|43.52|11
1734013890000|2024-12-12 14:31:30|43.69|43.51|43.71|43.53|43.71|43.53|43.68|43.5|8
1734013900000|2024-12-12 14:31:40|43.7|43.52|43.64|43.46|43.7|43.52|43.64|43.46|6
1734013910000|2024-12-12 14:31:50|43.65|43.47|43.59|43.41|43.65|43.47|43.58|43.4|9
1734013920000|2024-12-12 14:32:00|43.61|43.43|43.6|43.42|43.67|43.49|43.6|43.42|13
1734013930000|2024-12-12 14:32:10|43.59|43.41|43.6|43.42|43.62|43.44|43.58|43.4|12
1734013940000|2024-12-12 14:32:20|43.59|43.41|43.53|43.35|43.59|43.41|43.53|43.35|5
1734013950000|2024-12-12 14:32:30|43.54|43.36|43.59|43.41|43.59|43.41|43.54|43.36|5
1734013960000|2024-12-12 14:32:40|43.57|43.39|43.52|43.34|43.57|43.39|43.52|43.34|7
1734013970000|2024-12-12 14:32:50|43.5|43.32|43.49|43.31|43.5|43.32|43.48|43.3|7
1734013980000|2024-12-12 14:33:00|43.48|43.3|43.44|43.26|43.48|43.3|43.43|43.25|11
1734013990000|2024-12-12 14:33:10|43.45|43.27|43.48|43.3|43.49|43.31|43.45|43.27|5
1734014000000|2024-12-12 14:33:20|43.47|43.29|43.49|43.31|43.49|43.31|43.47|43.29|5
1734014010000|2024-12-12 14:33:30|43.5|43.32|43.55|43.37|43.55|43.37|43.5|43.32|4
1734014020000|2024-12-12 14:33:40|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|6
1734014030000|2024-12-12 14:33:50|43.58|43.4|43.54|43.36|43.58|43.4|43.53|43.35|11
1734014040000|2024-12-12 14:34:00|43.55|43.37|43.56|43.38|43.56|43.38|43.54|43.36|6
1734014050000|2024-12-12 14:34:10|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734014060000|2024-12-12 14:34:20|43.54|43.36|43.48|43.3|43.54|43.36|43.48|43.3|7
1734014070000|2024-12-12 14:34:30|43.49|43.31|43.44|43.26|43.49|43.31|43.44|43.26|7
1734014080000|2024-12-12 14:34:40|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|5
1734014090000|2024-12-12 14:34:50|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734014100000|2024-12-12 14:35:00|43.42|43.24|43.38|43.2|43.42|43.24|43.36|43.18|19
1734014110000|2024-12-12 14:35:10|43.34|43.16|43.36|43.18|43.38|43.2|43.34|43.16|8
1734014120000|2024-12-12 14:35:20|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1734014130000|2024-12-12 14:35:30|43.32|43.14|43.33|43.15|43.34|43.16|43.3|43.12|5
1734014140000|2024-12-12 14:35:40|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|4
1734014150000|2024-12-12 14:35:50|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|4
1734014160000|2024-12-12 14:36:00|43.3|43.12|43.29|43.11|43.31|43.13|43.28|43.1|6
1734014170000|2024-12-12 14:36:10|43.28|43.1|43.32|43.14|43.34|43.16|43.28|43.1|9
1734014180000|2024-12-12 14:36:20|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1734014190000|2024-12-12 14:36:30|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|4
1734014200000|2024-12-12 14:36:40|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734014210000|2024-12-12 14:36:50|43.27|43.09|43.28|43.1|43.28|43.1|43.26|43.08|3
1734014220000|2024-12-12 14:37:00|43.27|43.09|43.24|43.06|43.27|43.09|43.24|43.06|4
1734014230000|2024-12-12 14:37:10|43.23|43.05|43.15|42.97|43.23|43.05|43.15|42.97|7
1734014240000|2024-12-12 14:37:20|43.16|42.98|43.16|42.98|43.18|43|43.16|42.98|8
1734014250000|2024-12-12 14:37:30|43.15|42.97|43.17|42.99|43.18|43|43.15|42.97|5
1734014260000|2024-12-12 14:37:40|43.18|43|43.21|43.03|43.21|43.03|43.18|43|3
1734014270000|2024-12-12 14:37:50|43.22|43.04|43.2|43.02|43.22|43.04|43.19|43.01|7
1734014280000|2024-12-12 14:38:00|43.21|43.03|43.26|43.08|43.27|43.09|43.21|43.03|13
1734014290000|2024-12-12 14:38:10|43.27|43.09|43.25|43.07|43.28|43.1|43.25|43.07|7
1734014300000|2024-12-12 14:38:20|43.24|43.06|43.21|43.03|43.24|43.06|43.2|43.02|5
1734014310000|2024-12-12 14:38:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|4
1734014320000|2024-12-12 14:38:40|43.25|43.07|43.3|43.12|43.3|43.12|43.25|43.07|4
1734014330000|2024-12-12 14:38:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|4
1734014340000|2024-12-12 14:39:00|43.29|43.11|43.36|43.18|43.36|43.18|43.29|43.11|6
1734014350000|2024-12-12 14:39:10|43.37|43.19|43.36|43.18|43.41|43.23|43.36|43.18|8
1734014360000|2024-12-12 14:39:20|43.35|43.17|43.39|43.21|43.39|43.21|43.35|43.17|7
1734014370000|2024-12-12 14:39:30|43.38|43.2|43.44|43.26|43.44|43.26|43.38|43.2|6
1734014380000|2024-12-12 14:39:40|43.48|43.3|43.42|43.24|43.5|43.32|43.41|43.23|11
1734014390000|2024-12-12 14:39:50|43.41|43.23|43.41|43.23|43.42|43.24|43.4|43.22|7
1734014400000|2024-12-12 14:40:00|43.4|43.22|43.31|43.13|43.4|43.22|43.3|43.12|12
1734014410000|2024-12-12 14:40:10|43.3|43.12|43.29|43.11|43.32|43.14|43.28|43.1|11
1734014420000|2024-12-12 14:40:20|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|8
1734014430000|2024-12-12 14:40:30|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734014440000|2024-12-12 14:40:40|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1734014450000|2024-12-12 14:40:50|43.24|43.06|43.2|43.02|43.24|43.06|43.2|43.02|9
1734014460000|2024-12-12 14:41:00|43.17|42.99|43.2|43.02|43.2|43.02|43.16|42.98|10
1734014470000|2024-12-12 14:41:10|43.21|43.03|43.3|43.12|43.3|43.12|43.2|43.02|10
1734014480000|2024-12-12 14:41:20|43.31|43.13|43.54|43.36|43.54|43.36|43.31|43.13|12
1734014490000|2024-12-12 14:41:30|43.56|43.38|43.61|43.43|43.77|43.59|43.56|43.38|20
1734014500000|2024-12-12 14:41:40|43.59|43.41|43.53|43.35|43.59|43.41|43.48|43.3|16
1734014510000|2024-12-12 14:41:50|43.54|43.36|43.55|43.37|43.55|43.37|43.53|43.35|6
1734014520000|2024-12-12 14:42:00|43.56|43.38|43.59|43.41|43.66|43.48|43.56|43.38|10
1734014530000|2024-12-12 14:42:10|43.58|43.4|43.7|43.52|43.7|43.52|43.57|43.39|11
1734014540000|2024-12-12 14:42:20|43.69|43.51|43.55|43.37|43.69|43.51|43.55|43.37|12
1734014550000|2024-12-12 14:42:30|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|6
1734014560000|2024-12-12 14:42:40|43.55|43.37|43.42|43.24|43.55|43.37|43.42|43.24|13
1734014570000|2024-12-12 14:42:50|43.4|43.22|43.45|43.27|43.47|43.29|43.35|43.17|13
1734014580000|2024-12-12 14:43:00|43.44|43.26|43.36|43.18|43.44|43.26|43.36|43.18|18
1734014590000|2024-12-12 14:43:10|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|7
1734014600000|2024-12-12 14:43:20|43.39|43.21|43.43|43.25|43.44|43.26|43.36|43.18|15
1734014610000|2024-12-12 14:43:30|43.42|43.24|43.4|43.22|43.42|43.24|43.39|43.21|5
1734014620000|2024-12-12 14:43:40|43.41|43.23|43.34|43.16|43.43|43.25|43.34|43.16|12
1734014630000|2024-12-12 14:43:50|43.35|43.17|43.36|43.18|43.39|43.21|43.35|43.17|7
1734014640000|2024-12-12 14:44:00|43.35|43.17|43.42|43.24|43.42|43.24|43.35|43.17|7
1734014650000|2024-12-12 14:44:10|43.41|43.23|43.5|43.32|43.5|43.32|43.41|43.23|5
1734014660000|2024-12-12 14:44:20|43.49|43.31|43.44|43.26|43.5|43.32|43.44|43.26|12
1734014670000|2024-12-12 14:44:30|43.43|43.25|43.5|43.32|43.5|43.32|43.43|43.25|11
1734014680000|2024-12-12 14:44:40|43.49|43.31|43.51|43.33|43.52|43.34|43.48|43.3|9
1734014690000|2024-12-12 14:44:50|43.5|43.32|43.45|43.27|43.5|43.32|43.45|43.27|5
1734014700000|2024-12-12 14:45:00|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1734014710000|2024-12-12 14:45:10|43.44|43.26|43.42|43.24|43.45|43.27|43.42|43.24|8
1734014720000|2024-12-12 14:45:20|43.41|43.23|43.37|43.19|43.41|43.23|43.36|43.18|11
1734014730000|2024-12-12 14:45:30|43.4|43.22|43.35|43.17|43.42|43.24|43.35|43.17|16
1734014740000|2024-12-12 14:45:40|43.36|43.18|43.35|43.17|43.39|43.21|43.35|43.17|9
1734014750000|2024-12-12 14:45:50|43.34|43.16|43.33|43.15|43.34|43.16|43.29|43.11|8
1734014760000|2024-12-12 14:46:00|43.32|43.14|43.26|43.08|43.32|43.14|43.25|43.07|12
1734014770000|2024-12-12 14:46:10|43.25|43.07|43.3|43.12|43.33|43.15|43.25|43.07|8
1734014780000|2024-12-12 14:46:20|43.29|43.11|43.29|43.11|43.29|43.11|43.27|43.09|6
1734014790000|2024-12-12 14:46:30|43.28|43.1|43.25|43.07|43.28|43.1|43.24|43.06|10
1734014800000|2024-12-12 14:46:40|43.26|43.08|43.31|43.13|43.32|43.14|43.26|43.08|7
1734014810000|2024-12-12 14:46:50|43.33|43.15|43.35|43.17|43.39|43.21|43.33|43.15|10
1734014820000|2024-12-12 14:47:00|43.36|43.18|43.39|43.21|43.4|43.22|43.36|43.18|8
1734014830000|2024-12-12 14:47:10|43.37|43.19|43.4|43.22|43.4|43.22|43.37|43.19|4
1734014840000|2024-12-12 14:47:20|43.39|43.21|43.35|43.17|43.4|43.22|43.35|43.17|11
1734014850000|2024-12-12 14:47:30|43.37|43.19|43.36|43.18|43.39|43.21|43.34|43.16|16
1734014860000|2024-12-12 14:47:40|43.37|43.19|43.29|43.11|43.37|43.19|43.29|43.11|6
1734014870000|2024-12-12 14:47:50|43.28|43.1|43.27|43.09|43.29|43.11|43.24|43.06|13
1734014880000|2024-12-12 14:48:00|43.26|43.08|43.18|43|43.29|43.11|43.18|43|10
1734014890000|2024-12-12 14:48:10|43.19|43.01|43.2|43.02|43.24|43.06|43.19|43.01|11
1734014900000|2024-12-12 14:48:20|43.21|43.03|43.27|43.09|43.29|43.11|43.21|43.03|11
1734014910000|2024-12-12 14:48:30|43.28|43.1|43.28|43.1|43.29|43.11|43.26|43.08|11
1734014920000|2024-12-12 14:48:40|43.29|43.11|43.3|43.12|43.3|43.12|43.27|43.09|6
1734014930000|2024-12-12 14:48:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734014940000|2024-12-12 14:49:00|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|6
1734014950000|2024-12-12 14:49:10|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|5
1734014960000|2024-12-12 14:49:20|43.38|43.2|43.41|43.23|43.41|43.23|43.37|43.19|8
1734014970000|2024-12-12 14:49:30|43.4|43.22|43.41|43.23|43.41|43.23|43.39|43.21|4
1734014980000|2024-12-12 14:49:40|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1734014990000|2024-12-12 14:49:50|43.4|43.22|43.41|43.23|43.41|43.23|43.39|43.21|8
1734015000000|2024-12-12 14:50:00|43.39|43.21|43.35|43.17|43.4|43.22|43.35|43.17|12
1734015010000|2024-12-12 14:50:10|43.33|43.15|43.3|43.12|43.37|43.19|43.29|43.11|12
1734015020000|2024-12-12 14:50:20|43.29|43.11|43.3|43.12|43.33|43.15|43.29|43.11|9
1734015030000|2024-12-12 14:50:30|43.31|43.13|43.37|43.19|43.4|43.22|43.31|43.13|11
1734015040000|2024-12-12 14:50:40|43.38|43.2|43.37|43.19|43.4|43.22|43.37|43.19|6
1734015050000|2024-12-12 14:50:50|43.36|43.18|43.3|43.12|43.37|43.19|43.29|43.11|16
1734015060000|2024-12-12 14:51:00|43.31|43.13|43.33|43.15|43.35|43.17|43.3|43.12|11
1734015070000|2024-12-12 14:51:10|43.34|43.16|43.37|43.19|43.39|43.21|43.34|43.16|4
1734015080000|2024-12-12 14:51:20|43.38|43.2|43.41|43.23|43.41|43.23|43.37|43.19|8
1734015090000|2024-12-12 14:51:30|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734015100000|2024-12-12 14:51:40|43.41|43.23|43.52|43.34|43.52|43.34|43.41|43.23|7
1734015110000|2024-12-12 14:51:50|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734015120000|2024-12-12 14:52:00|43.53|43.35|43.59|43.41|43.59|43.41|43.53|43.35|10
1734015130000|2024-12-12 14:52:10|43.61|43.43|43.61|43.43|43.61|43.43|43.58|43.4|10
1734015140000|2024-12-12 14:52:20|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734015150000|2024-12-12 14:52:30|43.63|43.45|43.6|43.42|43.68|43.5|43.6|43.42|9
1734015160000|2024-12-12 14:52:40|43.57|43.39|43.59|43.41|43.59|43.41|43.56|43.38|5
1734015170000|2024-12-12 14:52:50|43.58|43.4|43.56|43.38|43.58|43.4|43.55|43.37|5
1734015180000|2024-12-12 14:53:00|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|7
1734015210000|2024-12-12 14:53:30|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|5
1734015220000|2024-12-12 14:53:40|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1734015230000|2024-12-12 14:53:50|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|5
1734015240000|2024-12-12 14:54:00|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|4
1734015250000|2024-12-12 14:54:10|43.51|43.33|43.51|43.33|43.53|43.35|43.51|43.33|7
1734015260000|2024-12-12 14:54:20|43.5|43.32|43.51|43.33|43.52|43.34|43.5|43.32|8
1734015270000|2024-12-12 14:54:30|43.52|43.34|43.54|43.36|43.55|43.37|43.52|43.34|9
1734015280000|2024-12-12 14:54:40|43.55|43.37|43.58|43.4|43.58|43.4|43.54|43.36|8
1734015290000|2024-12-12 14:54:50|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|5
1734015300000|2024-12-12 14:55:00|43.61|43.43|43.6|43.42|43.61|43.43|43.58|43.4|9
1734015310000|2024-12-12 14:55:10|43.59|43.41|43.66|43.48|43.66|43.48|43.59|43.41|5
1734015320000|2024-12-12 14:55:20|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|2
1734015330000|2024-12-12 14:55:30|43.65|43.47|43.62|43.44|43.65|43.47|43.6|43.42|8
1734015340000|2024-12-12 14:55:40|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1734015350000|2024-12-12 14:55:50|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734015360000|2024-12-12 14:56:00|43.61|43.43|43.59|43.41|43.61|43.43|43.58|43.4|5
1734015370000|2024-12-12 14:56:10|43.6|43.42|43.63|43.45|43.63|43.45|43.6|43.42|4
1734015380000|2024-12-12 14:56:20|43.64|43.46|43.6|43.42|43.64|43.46|43.6|43.42|11
1734015390000|2024-12-12 14:56:30|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|7
1734015410000|2024-12-12 14:56:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734015420000|2024-12-12 14:57:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734015450000|2024-12-12 14:57:30|43.62|43.44|43.62|43.44|43.63|43.45|43.61|43.43|5
1734015460000|2024-12-12 14:57:40|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1734015470000|2024-12-12 14:57:50|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734015480000|2024-12-12 14:58:00|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734015490000|2024-12-12 14:58:10|43.59|43.41|43.53|43.35|43.59|43.41|43.53|43.35|9
1734015500000|2024-12-12 14:58:20|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734015510000|2024-12-12 14:58:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|4
1734015540000|2024-12-12 14:59:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734015550000|2024-12-12 14:59:10|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|6
1734015560000|2024-12-12 14:59:20|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|5
1734015570000|2024-12-12 14:59:30|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734015580000|2024-12-12 14:59:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734015610000|2024-12-12 15:00:10|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1734015620000|2024-12-12 15:00:20|43.66|43.48|43.7|43.52|43.7|43.52|43.66|43.48|3
1734015640000|2024-12-12 15:00:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734015650000|2024-12-12 15:00:50|43.68|43.5|43.66|43.48|43.68|43.5|43.65|43.47|6
1734015660000|2024-12-12 15:01:00|43.67|43.49|43.69|43.51|43.7|43.52|43.66|43.48|9
1734015670000|2024-12-12 15:01:10|43.7|43.52|43.67|43.49|43.7|43.52|43.67|43.49|4
1734015680000|2024-12-12 15:01:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734015690000|2024-12-12 15:01:30|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1734015700000|2024-12-12 15:01:40|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1734015710000|2024-12-12 15:01:50|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734015720000|2024-12-12 15:02:00|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1734015730000|2024-12-12 15:02:10|43.69|43.51|43.68|43.5|43.69|43.51|43.67|43.49|6
1734015740000|2024-12-12 15:02:20|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|3
1734015750000|2024-12-12 15:02:30|43.7|43.52|43.62|43.44|43.7|43.52|43.62|43.44|9
1734015760000|2024-12-12 15:02:40|43.63|43.45|43.68|43.5|43.68|43.5|43.63|43.45|5
1734015770000|2024-12-12 15:02:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734015780000|2024-12-12 15:03:00|43.66|43.48|43.62|43.44|43.66|43.48|43.61|43.43|8
1734015790000|2024-12-12 15:03:10|43.61|43.43|43.61|43.43|43.61|43.43|43.59|43.41|9
1734015800000|2024-12-12 15:03:20|43.6|43.42|43.61|43.43|43.62|43.44|43.6|43.42|4
1734015810000|2024-12-12 15:03:30|43.64|43.46|43.65|43.47|43.66|43.48|43.64|43.46|7
1734015820000|2024-12-12 15:03:40|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734015830000|2024-12-12 15:03:50|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|5
1734015840000|2024-12-12 15:04:00|43.65|43.47|43.7|43.52|43.7|43.52|43.64|43.46|7
1734015850000|2024-12-12 15:04:10|43.71|43.53|43.76|43.58|43.76|43.58|43.71|43.53|5
1734015860000|2024-12-12 15:04:20|43.77|43.59|43.8|43.62|43.8|43.62|43.77|43.59|4
1734015870000|2024-12-12 15:04:30|43.79|43.61|43.8|43.62|43.8|43.62|43.78|43.6|4
1734015880000|2024-12-12 15:04:40|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734015890000|2024-12-12 15:04:50|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1734015910000|2024-12-12 15:05:10|43.82|43.64|43.85|43.67|43.85|43.67|43.82|43.64|4
1734015920000|2024-12-12 15:05:20|43.86|43.68|43.84|43.66|43.87|43.69|43.84|43.66|7
1734015930000|2024-12-12 15:05:30|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|5
1734015940000|2024-12-12 15:05:40|43.82|43.64|43.79|43.61|43.84|43.66|43.79|43.61|8
1734015950000|2024-12-12 15:05:50|43.77|43.59|43.75|43.57|43.77|43.59|43.74|43.56|5
1734015960000|2024-12-12 15:06:00|43.76|43.58|43.86|43.68|43.86|43.68|43.76|43.58|8
1734015970000|2024-12-12 15:06:10|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1734015980000|2024-12-12 15:06:20|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1734015990000|2024-12-12 15:06:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734016000000|2024-12-12 15:06:40|43.87|43.69|43.87|43.69|43.87|43.69|43.84|43.66|7
1734016010000|2024-12-12 15:06:50|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|10
1734016020000|2024-12-12 15:07:00|43.82|43.64|43.8|43.62|43.82|43.64|43.79|43.61|7
1734016030000|2024-12-12 15:07:10|43.79|43.61|43.78|43.6|43.79|43.61|43.75|43.57|9
1734016040000|2024-12-12 15:07:20|43.77|43.59|43.77|43.59|43.78|43.6|43.73|43.55|9
1734016050000|2024-12-12 15:07:30|43.76|43.58|43.76|43.58|43.77|43.59|43.76|43.58|5
1734016060000|2024-12-12 15:07:40|43.77|43.59|43.74|43.56|43.77|43.59|43.74|43.56|4
1734016070000|2024-12-12 15:07:50|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1734016080000|2024-12-12 15:08:00|43.74|43.56|43.76|43.58|43.79|43.61|43.74|43.56|6
1734016090000|2024-12-12 15:08:10|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|5
1734016100000|2024-12-12 15:08:20|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|7
1734016110000|2024-12-12 15:08:30|43.69|43.51|43.69|43.51|43.7|43.52|43.67|43.49|7
1734016120000|2024-12-12 15:08:40|43.7|43.52|43.66|43.48|43.7|43.52|43.66|43.48|6
1734016130000|2024-12-12 15:08:50|43.68|43.5|43.64|43.46|43.69|43.51|43.63|43.45|9
1734016140000|2024-12-12 15:09:00|43.65|43.47|43.56|43.38|43.65|43.47|43.56|43.38|9
1734016150000|2024-12-12 15:09:10|43.57|43.39|43.62|43.44|43.65|43.47|43.57|43.39|11
1734016160000|2024-12-12 15:09:20|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1734016170000|2024-12-12 15:09:30|43.56|43.38|43.53|43.35|43.56|43.38|43.53|43.35|10
1734016180000|2024-12-12 15:09:40|43.52|43.34|43.41|43.23|43.52|43.34|43.41|43.23|10
1734016190000|2024-12-12 15:09:50|43.42|43.24|43.41|43.23|43.42|43.24|43.38|43.2|13
1734016200000|2024-12-12 15:10:00|43.42|43.24|43.46|43.28|43.46|43.28|43.42|43.24|7
1734016210000|2024-12-12 15:10:10|43.47|43.29|43.54|43.36|43.54|43.36|43.47|43.29|5
1734016220000|2024-12-12 15:10:20|43.55|43.37|43.55|43.37|43.56|43.38|43.54|43.36|7
1734016230000|2024-12-12 15:10:30|43.54|43.36|43.49|43.31|43.54|43.36|43.48|43.3|8
1734016240000|2024-12-12 15:10:40|43.48|43.3|43.43|43.25|43.48|43.3|43.43|43.25|10
1734016250000|2024-12-12 15:10:50|43.41|43.23|43.4|43.22|43.45|43.27|43.4|43.22|11
1734016260000|2024-12-12 15:11:00|43.42|43.24|43.41|43.23|43.42|43.24|43.37|43.19|12
1734016270000|2024-12-12 15:11:10|43.42|43.24|43.42|43.24|43.43|43.25|43.42|43.24|3
1734016280000|2024-12-12 15:11:20|43.45|43.27|43.46|43.28|43.48|43.3|43.45|43.27|7
1734016290000|2024-12-12 15:11:30|43.47|43.29|43.47|43.29|43.47|43.29|43.45|43.27|6
1734016300000|2024-12-12 15:11:40|43.46|43.28|43.4|43.22|43.46|43.28|43.39|43.21|9
1734016310000|2024-12-12 15:11:50|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734016320000|2024-12-12 15:12:00|43.37|43.19|43.34|43.16|43.37|43.19|43.32|43.14|10
1734016330000|2024-12-12 15:12:10|43.33|43.15|43.38|43.2|43.39|43.21|43.33|43.15|9
1734016340000|2024-12-12 15:12:20|43.37|43.19|43.35|43.17|43.37|43.19|43.33|43.15|9
1734016350000|2024-12-12 15:12:30|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|6
1734016360000|2024-12-12 15:12:40|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|4
1734016370000|2024-12-12 15:12:50|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|5
1734016380000|2024-12-12 15:13:00|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|3
1734016390000|2024-12-12 15:13:10|43.28|43.1|43.28|43.1|43.3|43.12|43.28|43.1|7
1734016400000|2024-12-12 15:13:20|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734016410000|2024-12-12 15:13:30|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1734016420000|2024-12-12 15:13:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734016430000|2024-12-12 15:13:50|43.23|43.05|43.26|43.08|43.26|43.08|43.23|43.05|7
1734016440000|2024-12-12 15:14:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|4
1734016450000|2024-12-12 15:14:10|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1734016460000|2024-12-12 15:14:20|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|5
1734016470000|2024-12-12 15:14:30|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734016480000|2024-12-12 15:14:40|43.26|43.08|43.24|43.06|43.27|43.09|43.24|43.06|7
1734016490000|2024-12-12 15:14:50|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734016500000|2024-12-12 15:15:00|43.25|43.07|43.29|43.11|43.3|43.12|43.25|43.07|10
1734016510000|2024-12-12 15:15:10|43.28|43.1|43.23|43.05|43.29|43.11|43.23|43.05|4
1734016520000|2024-12-12 15:15:20|43.21|43.03|43.19|43.01|43.21|43.03|43.18|43|7
1734016530000|2024-12-12 15:15:30|43.18|43|43.2|43.02|43.2|43.02|43.16|42.98|7
1734016540000|2024-12-12 15:15:40|43.18|43|43.19|43.01|43.2|43.02|43.18|43|7
1734016550000|2024-12-12 15:15:50|43.17|42.99|43.19|43.01|43.19|43.01|43.16|42.98|5
1734016560000|2024-12-12 15:16:00|43.18|43|43.11|42.93|43.18|43|43.11|42.93|9
1734016570000|2024-12-12 15:16:10|43.08|42.9|43.12|42.94|43.12|42.94|43.08|42.9|4
1734016580000|2024-12-12 15:16:20|43.11|42.93|43.12|42.94|43.12|42.94|43.09|42.91|6
1734016590000|2024-12-12 15:16:30|43.14|42.96|43.16|42.98|43.16|42.98|43.14|42.96|3
1734016600000|2024-12-12 15:16:40|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|4
1734016610000|2024-12-12 15:16:50|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|4
1734016620000|2024-12-12 15:17:00|43.18|43|43.28|43.1|43.28|43.1|43.18|43|12
1734016630000|2024-12-12 15:17:10|43.27|43.09|43.26|43.08|43.28|43.1|43.25|43.07|10
1734016640000|2024-12-12 15:17:20|43.25|43.07|43.19|43.01|43.25|43.07|43.19|43.01|6
1734016660000|2024-12-12 15:17:40|43.2|43.02|43.24|43.06|43.24|43.06|43.2|43.02|5
1734016680000|2024-12-12 15:18:00|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|9
1734016690000|2024-12-12 15:18:10|43.22|43.04|43.23|43.05|43.24|43.06|43.22|43.04|6
1734016700000|2024-12-12 15:18:20|43.22|43.04|43.23|43.05|43.23|43.05|43.21|43.03|4
1734016710000|2024-12-12 15:18:30|43.24|43.06|43.25|43.07|43.26|43.08|43.24|43.06|5
1734016720000|2024-12-12 15:18:40|43.26|43.08|43.29|43.11|43.29|43.11|43.26|43.08|5
1734016730000|2024-12-12 15:18:50|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734016750000|2024-12-12 15:19:10|43.3|43.12|43.39|43.21|43.39|43.21|43.3|43.12|7
1734016760000|2024-12-12 15:19:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734016780000|2024-12-12 15:19:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1734016800000|2024-12-12 15:20:00|43.41|43.23|43.37|43.19|43.41|43.23|43.37|43.19|5
1734016810000|2024-12-12 15:20:10|43.36|43.18|43.38|43.2|43.38|43.2|43.35|43.17|7
1734016820000|2024-12-12 15:20:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734016830000|2024-12-12 15:20:30|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734016850000|2024-12-12 15:20:50|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1734016860000|2024-12-12 15:21:00|43.39|43.21|43.37|43.19|43.39|43.21|43.35|43.17|3
1734016870000|2024-12-12 15:21:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734016880000|2024-12-12 15:21:20|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1734016890000|2024-12-12 15:21:30|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734016900000|2024-12-12 15:21:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1734016920000|2024-12-12 15:22:00|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|8
1734016930000|2024-12-12 15:22:10|43.45|43.27|43.5|43.32|43.5|43.32|43.45|43.27|5
1734016940000|2024-12-12 15:22:20|43.49|43.31|43.46|43.28|43.5|43.32|43.46|43.28|6
1734016950000|2024-12-12 15:22:30|43.48|43.3|43.43|43.25|43.49|43.31|43.43|43.25|7
1734016960000|2024-12-12 15:22:40|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734016970000|2024-12-12 15:22:50|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1734016980000|2024-12-12 15:23:00|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|3
1734016990000|2024-12-12 15:23:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734017000000|2024-12-12 15:23:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734017010000|2024-12-12 15:23:30|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1734017020000|2024-12-12 15:23:40|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734017030000|2024-12-12 15:23:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734017040000|2024-12-12 15:24:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734017050000|2024-12-12 15:24:10|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734017090000|2024-12-12 15:24:50|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734017120000|2024-12-12 15:25:20|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734017130000|2024-12-12 15:25:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734017140000|2024-12-12 15:25:40|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734017150000|2024-12-12 15:25:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734017160000|2024-12-12 15:26:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734017170000|2024-12-12 15:26:10|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734017180000|2024-12-12 15:26:20|43.46|43.28|43.46|43.28|43.49|43.31|43.46|43.28|7
1734017190000|2024-12-12 15:26:30|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|5
1734017200000|2024-12-12 15:26:40|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734017210000|2024-12-12 15:26:50|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734017220000|2024-12-12 15:27:00|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|3
1734017230000|2024-12-12 15:27:10|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|4
1734017240000|2024-12-12 15:27:20|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1734017280000|2024-12-12 15:28:00|43.44|43.26|43.36|43.18|43.44|43.26|43.36|43.18|8
1734017290000|2024-12-12 15:28:10|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|4
1734017300000|2024-12-12 15:28:20|43.35|43.17|43.36|43.18|43.36|43.18|43.34|43.16|6
1734017310000|2024-12-12 15:28:30|43.38|43.2|43.37|43.19|43.4|43.22|43.37|43.19|4
1734017320000|2024-12-12 15:28:40|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734017330000|2024-12-12 15:28:50|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734017360000|2024-12-12 15:29:20|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734017370000|2024-12-12 15:29:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734017380000|2024-12-12 15:29:40|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1734017390000|2024-12-12 15:29:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734017400000|2024-12-12 15:30:00|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|6
1734017410000|2024-12-12 15:30:10|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1734017420000|2024-12-12 15:30:20|43.36|43.18|43.34|43.16|43.36|43.18|43.33|43.15|4
1734017430000|2024-12-12 15:30:30|43.33|43.15|43.33|43.15|43.35|43.17|43.32|43.14|6
1734017440000|2024-12-12 15:30:40|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|6
1734017450000|2024-12-12 15:30:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734017460000|2024-12-12 15:31:00|43.31|43.13|43.29|43.11|43.32|43.14|43.29|43.11|4
1734017470000|2024-12-12 15:31:10|43.28|43.1|43.3|43.12|43.3|43.12|43.28|43.1|2
1734017480000|2024-12-12 15:31:20|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734017490000|2024-12-12 15:31:30|43.29|43.11|43.26|43.08|43.29|43.11|43.26|43.08|4
1734017500000|2024-12-12 15:31:40|43.25|43.07|43.3|43.12|43.3|43.12|43.25|43.07|7
1734017510000|2024-12-12 15:31:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734017520000|2024-12-12 15:32:00|43.28|43.1|43.24|43.06|43.28|43.1|43.24|43.06|5
1734017530000|2024-12-12 15:32:10|43.23|43.05|43.23|43.05|43.24|43.06|43.23|43.05|3
1734017540000|2024-12-12 15:32:20|43.24|43.06|43.25|43.07|43.26|43.08|43.24|43.06|6
1734017550000|2024-12-12 15:32:30|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734017560000|2024-12-12 15:32:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734017570000|2024-12-12 15:32:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734017580000|2024-12-12 15:33:00|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|3
1734017590000|2024-12-12 15:33:10|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|6
1734017600000|2024-12-12 15:33:20|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|5
1734017610000|2024-12-12 15:33:30|43.07|42.89|43|42.82|43.07|42.89|43|42.82|8
1734017620000|2024-12-12 15:33:40|42.99|42.81|43|42.82|43|42.82|42.98|42.8|4
1734017630000|2024-12-12 15:33:50|43.01|42.83|43|42.82|43.01|42.83|43|42.82|4
1734017640000|2024-12-12 15:34:00|43.01|42.83|43|42.82|43.02|42.84|43|42.82|6
1734017650000|2024-12-12 15:34:10|43.06|42.88|43.12|42.94|43.12|42.94|43.06|42.88|7
1734017660000|2024-12-12 15:34:20|43.11|42.93|43.14|42.96|43.14|42.96|43.1|42.92|5
1734017670000|2024-12-12 15:34:30|43.15|42.97|43.18|43|43.19|43.01|43.15|42.97|3
1734017680000|2024-12-12 15:34:40|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1734017690000|2024-12-12 15:34:50|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1734017700000|2024-12-12 15:35:00|43.16|42.98|43.16|42.98|43.18|43|43.15|42.97|6
1734017710000|2024-12-12 15:35:10|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|8
1734017720000|2024-12-12 15:35:20|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|6
1734017730000|2024-12-12 15:35:30|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1734017740000|2024-12-12 15:35:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1734017750000|2024-12-12 15:35:50|43.17|42.99|43.15|42.97|43.18|43|43.15|42.97|5
1734017760000|2024-12-12 15:36:00|43.14|42.96|43.17|42.99|43.17|42.99|43.13|42.95|7
1734017770000|2024-12-12 15:36:10|43.18|43|43.17|42.99|43.2|43.02|43.17|42.99|6
1734017780000|2024-12-12 15:36:20|43.16|42.98|43.2|43.02|43.2|43.02|43.15|42.97|5
1734017790000|2024-12-12 15:36:30|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1734017800000|2024-12-12 15:36:40|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1734017810000|2024-12-12 15:36:50|43.21|43.03|43.22|43.04|43.22|43.04|43.2|43.02|4
1734017820000|2024-12-12 15:37:00|43.25|43.07|43.26|43.08|43.27|43.09|43.25|43.07|4
1734017830000|2024-12-12 15:37:10|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|9
1734017840000|2024-12-12 15:37:20|43.32|43.14|43.28|43.1|43.32|43.14|43.28|43.1|8
1734017850000|2024-12-12 15:37:30|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734017870000|2024-12-12 15:37:50|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734017880000|2024-12-12 15:38:00|43.25|43.07|43.28|43.1|43.28|43.1|43.25|43.07|6
1734017890000|2024-12-12 15:38:10|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|4
1734017900000|2024-12-12 15:38:20|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1734017910000|2024-12-12 15:38:30|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734017920000|2024-12-12 15:38:40|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|5
1734017930000|2024-12-12 15:38:50|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1734017940000|2024-12-12 15:39:00|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1734017950000|2024-12-12 15:39:10|43.24|43.06|43.23|43.05|43.24|43.06|43.22|43.04|8
1734017970000|2024-12-12 15:39:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734017980000|2024-12-12 15:39:40|43.2|43.02|43.23|43.05|43.23|43.05|43.19|43.01|6
1734017990000|2024-12-12 15:39:50|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734018000000|2024-12-12 15:40:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734018010000|2024-12-12 15:40:10|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|3
1734018030000|2024-12-12 15:40:30|43.33|43.15|43.38|43.2|43.38|43.2|43.33|43.15|4
1734018040000|2024-12-12 15:40:40|43.42|43.24|43.41|43.23|43.43|43.25|43.41|43.23|4
1734018050000|2024-12-12 15:40:50|43.4|43.22|43.34|43.16|43.4|43.22|43.34|43.16|4
1734018060000|2024-12-12 15:41:00|43.33|43.15|43.34|43.16|43.36|43.18|43.33|43.15|8
1734018070000|2024-12-12 15:41:10|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1734018080000|2024-12-12 15:41:20|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|5
1734018090000|2024-12-12 15:41:30|43.33|43.15|43.35|43.17|43.36|43.18|43.33|43.15|5
1734018100000|2024-12-12 15:41:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734018110000|2024-12-12 15:41:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734018120000|2024-12-12 15:42:00|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1734018130000|2024-12-12 15:42:10|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734018140000|2024-12-12 15:42:20|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1734018150000|2024-12-12 15:42:30|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|3
1734018160000|2024-12-12 15:42:40|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734018170000|2024-12-12 15:42:50|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|5
1734018180000|2024-12-12 15:43:00|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1734018190000|2024-12-12 15:43:10|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|4
1734018220000|2024-12-12 15:43:40|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734018230000|2024-12-12 15:43:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734018240000|2024-12-12 15:44:00|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1734018250000|2024-12-12 15:44:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734018260000|2024-12-12 15:44:20|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|4
1734018270000|2024-12-12 15:44:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734018280000|2024-12-12 15:44:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1734018290000|2024-12-12 15:44:50|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734018300000|2024-12-12 15:45:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734018310000|2024-12-12 15:45:10|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1734018320000|2024-12-12 15:45:20|43.38|43.2|43.35|43.17|43.38|43.2|43.35|43.17|4
1734018330000|2024-12-12 15:45:30|43.33|43.15|43.35|43.17|43.36|43.18|43.33|43.15|4
1734018360000|2024-12-12 15:46:00|43.37|43.19|43.42|43.24|43.42|43.24|43.37|43.19|5
1734018370000|2024-12-12 15:46:10|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734018380000|2024-12-12 15:46:20|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|3
1734018390000|2024-12-12 15:46:30|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|3
1734018400000|2024-12-12 15:46:40|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1734018410000|2024-12-12 15:46:50|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1734018420000|2024-12-12 15:47:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734018430000|2024-12-12 15:47:10|43.52|43.34|43.56|43.38|43.56|43.38|43.52|43.34|8
1734018440000|2024-12-12 15:47:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734018450000|2024-12-12 15:47:30|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734018460000|2024-12-12 15:47:40|43.62|43.44|43.67|43.49|43.67|43.49|43.62|43.44|6
1734018470000|2024-12-12 15:47:50|43.66|43.48|43.62|43.44|43.66|43.48|43.61|43.43|4
1734018480000|2024-12-12 15:48:00|43.61|43.43|43.56|43.38|43.62|43.44|43.56|43.38|8
1734018490000|2024-12-12 15:48:10|43.55|43.37|43.53|43.35|43.55|43.37|43.5|43.32|12
1734018500000|2024-12-12 15:48:20|43.52|43.34|43.52|43.34|43.54|43.36|43.52|43.34|5
1734018510000|2024-12-12 15:48:30|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|4
1734018520000|2024-12-12 15:48:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1734018530000|2024-12-12 15:48:50|43.54|43.36|43.55|43.37|43.55|43.37|43.53|43.35|4
1734018540000|2024-12-12 15:49:00|43.57|43.39|43.58|43.4|43.59|43.41|43.57|43.39|4
1734018550000|2024-12-12 15:49:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734018560000|2024-12-12 15:49:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734018570000|2024-12-12 15:49:30|43.59|43.41|43.61|43.43|43.62|43.44|43.58|43.4|6
1734018580000|2024-12-12 15:49:40|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|6
1734018590000|2024-12-12 15:49:50|43.6|43.42|43.61|43.43|43.61|43.43|43.59|43.41|6
1734018600000|2024-12-12 15:50:00|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734018610000|2024-12-12 15:50:10|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734018620000|2024-12-12 15:50:20|43.57|43.39|43.53|43.35|43.57|43.39|43.52|43.34|6
1734018630000|2024-12-12 15:50:30|43.52|43.34|43.44|43.26|43.52|43.34|43.44|43.26|8
1734018640000|2024-12-12 15:50:40|43.42|43.24|43.34|43.16|43.42|43.24|43.34|43.16|16
1734018650000|2024-12-12 15:50:50|43.35|43.17|43.45|43.27|43.46|43.28|43.34|43.16|11
1734018660000|2024-12-12 15:51:00|43.43|43.25|43.43|43.25|43.44|43.26|43.42|43.24|6
1734018670000|2024-12-12 15:51:10|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|2
1734018680000|2024-12-12 15:51:20|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|5
1734018690000|2024-12-12 15:51:30|43.46|43.28|43.47|43.29|43.49|43.31|43.46|43.28|4
1734018700000|2024-12-12 15:51:40|43.46|43.28|43.45|43.27|43.46|43.28|43.43|43.25|8
1734018710000|2024-12-12 15:51:50|43.46|43.28|43.44|43.26|43.46|43.28|43.41|43.23|10
1734018720000|2024-12-12 15:52:00|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|3
1734018730000|2024-12-12 15:52:10|43.46|43.28|43.52|43.34|43.54|43.36|43.46|43.28|6
1734018740000|2024-12-12 15:52:20|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734018750000|2024-12-12 15:52:30|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|5
1734018760000|2024-12-12 15:52:40|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734018780000|2024-12-12 15:53:00|43.5|43.32|43.49|43.31|43.5|43.32|43.48|43.3|7
1734018790000|2024-12-12 15:53:10|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1734018800000|2024-12-12 15:53:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734018810000|2024-12-12 15:53:30|43.49|43.31|43.51|43.33|43.51|43.33|43.47|43.29|5
1734018820000|2024-12-12 15:53:40|43.52|43.34|43.48|43.3|43.52|43.34|43.48|43.3|5
1734018830000|2024-12-12 15:53:50|43.47|43.29|43.48|43.3|43.49|43.31|43.47|43.29|4
1734018840000|2024-12-12 15:54:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734018850000|2024-12-12 15:54:10|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|3
1734018860000|2024-12-12 15:54:20|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|3
1734018870000|2024-12-12 15:54:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734018880000|2024-12-12 15:54:40|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734018900000|2024-12-12 15:55:00|43.56|43.38|43.59|43.41|43.59|43.41|43.56|43.38|4
1734018910000|2024-12-12 15:55:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734018930000|2024-12-12 15:55:30|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734018940000|2024-12-12 15:55:40|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1734018950000|2024-12-12 15:55:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734018960000|2024-12-12 15:56:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1734018980000|2024-12-12 15:56:20|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|4
1734018990000|2024-12-12 15:56:30|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734019010000|2024-12-12 15:56:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734019020000|2024-12-12 15:57:00|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734019030000|2024-12-12 15:57:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734019050000|2024-12-12 15:57:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1734019060000|2024-12-12 15:57:40|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734019070000|2024-12-12 15:57:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734019080000|2024-12-12 15:58:00|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734019090000|2024-12-12 15:58:10|43.57|43.39|43.56|43.38|43.57|43.39|43.55|43.37|6
1734019100000|2024-12-12 15:58:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734019110000|2024-12-12 15:58:30|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|5
1734019120000|2024-12-12 15:58:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734019130000|2024-12-12 15:58:50|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734019150000|2024-12-12 15:59:10|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|3
1734019160000|2024-12-12 15:59:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734019170000|2024-12-12 15:59:30|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734019180000|2024-12-12 15:59:40|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|4
1734019200000|2024-12-12 16:00:00|43.54|43.36|43.55|43.37|43.55|43.37|43.53|43.35|3
1734019210000|2024-12-12 16:00:10|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|7
1734019220000|2024-12-12 16:00:20|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|4
1734019230000|2024-12-12 16:00:30|43.63|43.45|43.71|43.53|43.71|43.53|43.63|43.45|9
1734019240000|2024-12-12 16:00:40|43.7|43.52|43.74|43.56|43.74|43.56|43.7|43.52|3
1734019250000|2024-12-12 16:00:50|43.73|43.55|43.69|43.51|43.73|43.55|43.68|43.5|7
1734019260000|2024-12-12 16:01:00|43.68|43.5|43.69|43.51|43.7|43.52|43.68|43.5|4
1734019270000|2024-12-12 16:01:10|43.7|43.52|43.83|43.65|43.83|43.65|43.7|43.52|10
1734019280000|2024-12-12 16:01:20|43.82|43.64|43.69|43.51|43.83|43.65|43.69|43.51|12
1734019290000|2024-12-12 16:01:30|43.67|43.49|43.81|43.63|43.81|43.63|43.67|43.49|10
1734019300000|2024-12-12 16:01:40|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734019310000|2024-12-12 16:01:50|43.8|43.62|43.79|43.61|43.81|43.63|43.79|43.61|4
1734019320000|2024-12-12 16:02:00|43.8|43.62|43.87|43.69|43.87|43.69|43.8|43.62|5
1734019330000|2024-12-12 16:02:10|43.88|43.7|43.88|43.7|43.88|43.7|43.85|43.67|6
1734019340000|2024-12-12 16:02:20|43.87|43.69|43.97|43.79|43.97|43.79|43.87|43.69|7
1734019350000|2024-12-12 16:02:30|43.96|43.78|43.95|43.77|43.96|43.78|43.92|43.74|4
1734019360000|2024-12-12 16:02:40|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1734019370000|2024-12-12 16:02:50|43.97|43.79|43.96|43.78|43.98|43.8|43.95|43.77|6
1734019380000|2024-12-12 16:03:00|43.98|43.8|43.97|43.79|43.98|43.8|43.96|43.78|4
1734019390000|2024-12-12 16:03:10|43.99|43.81|43.93|43.75|43.99|43.81|43.91|43.73|9
1734019400000|2024-12-12 16:03:20|43.92|43.74|43.92|43.74|43.94|43.76|43.91|43.73|13
1734019410000|2024-12-12 16:03:30|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|9
1734019420000|2024-12-12 16:03:40|43.86|43.68|43.85|43.67|43.87|43.69|43.85|43.67|3
1734019430000|2024-12-12 16:03:50|43.84|43.66|43.77|43.59|43.84|43.66|43.76|43.58|11
1734019440000|2024-12-12 16:04:00|43.76|43.58|43.79|43.61|43.79|43.61|43.76|43.58|7
1734019450000|2024-12-12 16:04:10|43.8|43.62|43.81|43.63|43.82|43.64|43.8|43.62|5
1734019460000|2024-12-12 16:04:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734019470000|2024-12-12 16:04:30|43.83|43.65|43.82|43.64|43.83|43.65|43.8|43.62|4
1734019480000|2024-12-12 16:04:40|43.83|43.65|43.85|43.67|43.85|43.67|43.82|43.64|4
1734019490000|2024-12-12 16:04:50|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734019500000|2024-12-12 16:05:00|43.88|43.7|43.9|43.72|43.9|43.72|43.88|43.7|5
1734019510000|2024-12-12 16:05:10|43.92|43.74|43.9|43.72|43.96|43.78|43.9|43.72|8
1734019520000|2024-12-12 16:05:20|43.91|43.73|43.88|43.7|43.92|43.74|43.88|43.7|6
1734019530000|2024-12-12 16:05:30|43.89|43.71|43.9|43.72|43.91|43.73|43.89|43.71|4
1734019540000|2024-12-12 16:05:40|43.91|43.73|43.97|43.79|43.97|43.79|43.91|43.73|6
1734019550000|2024-12-12 16:05:50|43.98|43.8|43.98|43.8|43.98|43.8|43.95|43.77|6
1734019560000|2024-12-12 16:06:00|43.99|43.81|44.12|43.94|44.14|43.96|43.99|43.81|7
1734019570000|2024-12-12 16:06:10|44.14|43.96|44.17|43.99|44.17|43.99|44.14|43.96|3
1734019580000|2024-12-12 16:06:20|44.18|44|44.17|43.99|44.18|44|44.17|43.99|4
1734019590000|2024-12-12 16:06:30|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1734019600000|2024-12-12 16:06:40|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|5
1734019610000|2024-12-12 16:06:50|44.2|44.02|44.19|44.01|44.2|44.02|44.18|44|4
1734019620000|2024-12-12 16:07:00|44.18|44|44.17|43.99|44.21|44.03|44.17|43.99|10
1734019630000|2024-12-12 16:07:10|44.16|43.98|44.17|43.99|44.18|44|44.13|43.95|13
1734019640000|2024-12-12 16:07:20|44.18|44|44.21|44.03|44.21|44.03|44.17|43.99|6
1734019650000|2024-12-12 16:07:30|44.2|44.02|44.18|44|44.21|44.03|44.18|44|5
1734019660000|2024-12-12 16:07:40|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1734019670000|2024-12-12 16:07:50|44.19|44.01|44.14|43.96|44.19|44.01|44.14|43.96|5
1734019680000|2024-12-12 16:08:00|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1734019690000|2024-12-12 16:08:10|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1734019700000|2024-12-12 16:08:20|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1734019710000|2024-12-12 16:08:30|44.16|43.98|44.17|43.99|44.18|44|44.16|43.98|8
1734019720000|2024-12-12 16:08:40|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|4
1734019730000|2024-12-12 16:08:50|44.16|43.98|44.09|43.91|44.16|43.98|44.09|43.91|11
1734019740000|2024-12-12 16:09:00|44.1|43.92|44.14|43.96|44.14|43.96|44.08|43.9|8
1734019750000|2024-12-12 16:09:10|44.15|43.97|44.18|44|44.18|44|44.15|43.97|4
1734019760000|2024-12-12 16:09:20|44.19|44.01|44.31|44.13|44.31|44.13|44.19|44.01|8
1734019770000|2024-12-12 16:09:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734019780000|2024-12-12 16:09:40|44.31|44.13|44.28|44.1|44.31|44.13|44.28|44.1|4
1734019790000|2024-12-12 16:09:50|44.27|44.09|44.31|44.13|44.31|44.13|44.26|44.08|7
1734019800000|2024-12-12 16:10:00|44.32|44.14|44.31|44.13|44.32|44.14|44.29|44.11|6
1734019810000|2024-12-12 16:10:10|44.3|44.12|44.37|44.19|44.37|44.19|44.3|44.12|8
1734019820000|2024-12-12 16:10:20|44.38|44.2|44.39|44.21|44.39|44.21|44.37|44.19|6
1734019830000|2024-12-12 16:10:30|44.38|44.2|44.41|44.23|44.41|44.23|44.38|44.2|3
1734019840000|2024-12-12 16:10:40|44.43|44.25|44.4|44.22|44.44|44.26|44.4|44.22|6
1734019850000|2024-12-12 16:10:50|44.39|44.21|44.4|44.22|44.42|44.24|44.38|44.2|8
1734019860000|2024-12-12 16:11:00|44.38|44.2|44.39|44.21|44.42|44.24|44.38|44.2|8
1734019870000|2024-12-12 16:11:10|44.4|44.22|44.41|44.23|44.42|44.24|44.39|44.21|7
1734019880000|2024-12-12 16:11:20|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1734019890000|2024-12-12 16:11:30|44.4|44.22|44.38|44.2|44.41|44.23|44.37|44.19|6
1734019900000|2024-12-12 16:11:40|44.39|44.21|44.37|44.19|44.39|44.21|44.37|44.19|3
1734019910000|2024-12-12 16:11:50|44.36|44.18|44.38|44.2|44.38|44.2|44.36|44.18|3
1734019920000|2024-12-12 16:12:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1734019930000|2024-12-12 16:12:10|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1734019940000|2024-12-12 16:12:20|44.41|44.23|44.43|44.25|44.44|44.26|44.41|44.23|4
1734019950000|2024-12-12 16:12:30|44.42|44.24|44.4|44.22|44.42|44.24|44.39|44.21|5
1734019960000|2024-12-12 16:12:40|44.42|44.24|44.4|44.22|44.44|44.26|44.4|44.22|9
1734019970000|2024-12-12 16:12:50|44.41|44.23|44.42|44.24|44.42|44.24|44.4|44.22|4
1734019980000|2024-12-12 16:13:00|44.41|44.23|44.42|44.24|44.42|44.24|44.4|44.22|3
1734019990000|2024-12-12 16:13:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1734020000000|2024-12-12 16:13:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1734020010000|2024-12-12 16:13:30|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|3
1734020020000|2024-12-12 16:13:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1734020030000|2024-12-12 16:13:50|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1734020040000|2024-12-12 16:14:00|44.5|44.32|44.53|44.35|44.53|44.35|44.5|44.32|3
1734020050000|2024-12-12 16:14:10|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1734020060000|2024-12-12 16:14:20|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|3
1734020070000|2024-12-12 16:14:30|44.53|44.35|44.54|44.36|44.54|44.36|44.52|44.34|8
1734020080000|2024-12-12 16:14:40|44.55|44.37|44.52|44.34|44.55|44.37|44.52|44.34|6
1734020090000|2024-12-12 16:14:50|44.53|44.35|44.53|44.35|44.54|44.36|44.52|44.34|9
1734020100000|2024-12-12 16:15:00|44.54|44.36|44.54|44.36|44.54|44.36|44.53|44.35|5
1734020110000|2024-12-12 16:15:10|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|4
1734020120000|2024-12-12 16:15:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1734020130000|2024-12-12 16:15:30|44.56|44.38|44.61|44.43|44.61|44.43|44.56|44.38|4
1734020140000|2024-12-12 16:15:40|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1734020150000|2024-12-12 16:15:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1734020160000|2024-12-12 16:16:00|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1734020170000|2024-12-12 16:16:10|44.62|44.44|44.6|44.42|44.62|44.44|44.58|44.4|7
1734020180000|2024-12-12 16:16:20|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|2
1734020190000|2024-12-12 16:16:30|44.65|44.47|44.62|44.44|44.66|44.48|44.6|44.42|10
1734020200000|2024-12-12 16:16:40|44.63|44.45|44.63|44.45|44.63|44.45|44.6|44.42|7
1734020210000|2024-12-12 16:16:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1734020220000|2024-12-12 16:17:00|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1734020230000|2024-12-12 16:17:10|44.57|44.39|44.54|44.36|44.59|44.41|44.54|44.36|7
1734020240000|2024-12-12 16:17:20|44.53|44.35|44.47|44.29|44.53|44.35|44.47|44.29|8
1734020250000|2024-12-12 16:17:30|44.46|44.28|44.43|44.25|44.46|44.28|44.41|44.23|6
1734020260000|2024-12-12 16:17:40|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|4
1734020270000|2024-12-12 16:17:50|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|4
1734020280000|2024-12-12 16:18:00|44.42|44.24|44.41|44.23|44.42|44.24|44.4|44.22|6
1734020290000|2024-12-12 16:18:10|44.4|44.22|44.37|44.19|44.4|44.22|44.36|44.18|10
1734020300000|2024-12-12 16:18:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|6
1734020310000|2024-12-12 16:18:30|44.36|44.18|44.36|44.18|44.37|44.19|44.36|44.18|3
1734020320000|2024-12-12 16:18:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734020330000|2024-12-12 16:18:50|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1734020340000|2024-12-12 16:19:00|44.39|44.21|44.42|44.24|44.44|44.26|44.39|44.21|12
1734020350000|2024-12-12 16:19:10|44.41|44.23|44.4|44.22|44.42|44.24|44.4|44.22|6
1734020360000|2024-12-12 16:19:20|44.39|44.21|44.37|44.19|44.4|44.22|44.36|44.18|7
1734020370000|2024-12-12 16:19:30|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1734020380000|2024-12-12 16:19:40|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1734020390000|2024-12-12 16:19:50|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1734020400000|2024-12-12 16:20:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734020410000|2024-12-12 16:20:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1734020420000|2024-12-12 16:20:20|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1734020430000|2024-12-12 16:20:30|44.35|44.17|44.29|44.11|44.35|44.17|44.29|44.11|9
1734020440000|2024-12-12 16:20:40|44.31|44.13|44.3|44.12|44.31|44.13|44.28|44.1|7
1734020450000|2024-12-12 16:20:50|44.28|44.1|44.28|44.1|44.3|44.12|44.28|44.1|4
1734020460000|2024-12-12 16:21:00|44.29|44.11|44.26|44.08|44.3|44.12|44.25|44.07|7
1734020470000|2024-12-12 16:21:10|44.28|44.1|44.23|44.05|44.28|44.1|44.23|44.05|7
1734020480000|2024-12-12 16:21:20|44.24|44.06|44.22|44.04|44.24|44.06|44.2|44.02|7
1734020490000|2024-12-12 16:21:30|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1734020500000|2024-12-12 16:21:40|44.25|44.07|44.26|44.08|44.27|44.09|44.25|44.07|4
1734020510000|2024-12-12 16:21:50|44.27|44.09|44.26|44.08|44.28|44.1|44.26|44.08|4
1734020520000|2024-12-12 16:22:00|44.27|44.09|44.23|44.05|44.27|44.09|44.23|44.05|7
1734020530000|2024-12-12 16:22:10|44.24|44.06|44.22|44.04|44.25|44.07|44.22|44.04|5
1734020540000|2024-12-12 16:22:20|44.21|44.03|44.17|43.99|44.21|44.03|44.16|43.98|4
1734020550000|2024-12-12 16:22:30|44.16|43.98|44.19|44.01|44.19|44.01|44.16|43.98|4
1734020560000|2024-12-12 16:22:40|44.18|44|44.15|43.97|44.19|44.01|44.15|43.97|8
1734020570000|2024-12-12 16:22:50|44.14|43.96|44.12|43.94|44.15|43.97|44.11|43.93|7
1734020580000|2024-12-12 16:23:00|44.11|43.93|44.07|43.89|44.12|43.94|44.07|43.89|12
1734020590000|2024-12-12 16:23:10|44.05|43.87|44.06|43.88|44.06|43.88|44.04|43.86|6
1734020600000|2024-12-12 16:23:20|44.09|43.91|44.1|43.92|44.11|43.93|44.09|43.91|5
1734020610000|2024-12-12 16:23:30|44.15|43.97|44.17|43.99|44.19|44.01|44.15|43.97|7
1734020630000|2024-12-12 16:23:50|44.16|43.98|44.14|43.96|44.16|43.98|44.14|43.96|3
1734020640000|2024-12-12 16:24:00|44.13|43.95|44.09|43.91|44.13|43.95|44.07|43.89|9
1734020680000|2024-12-12 16:24:40|44.07|43.89|44.07|43.89|44.07|43.89|44.06|43.88|3
1734020690000|2024-12-12 16:24:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734020710000|2024-12-12 16:25:10|44.09|43.91|44.12|43.94|44.12|43.94|44.09|43.91|3
1734020720000|2024-12-12 16:25:20|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|4
1734020730000|2024-12-12 16:25:30|44.13|43.95|44.19|44.01|44.19|44.01|44.13|43.95|6
1734020740000|2024-12-12 16:25:40|44.2|44.02|44.21|44.03|44.21|44.03|44.19|44.01|7
1734020750000|2024-12-12 16:25:50|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1734020760000|2024-12-12 16:26:00|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|4
1734020770000|2024-12-12 16:26:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1734020780000|2024-12-12 16:26:20|44.17|43.99|44.1|43.92|44.17|43.99|44.1|43.92|6
1734020790000|2024-12-12 16:26:30|44.09|43.91|44.09|43.91|44.09|43.91|44.08|43.9|3
1734020810000|2024-12-12 16:26:50|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|7
1734020820000|2024-12-12 16:27:00|44.09|43.91|44.05|43.87|44.09|43.91|44.05|43.87|6
1734020830000|2024-12-12 16:27:10|44.06|43.88|44.07|43.89|44.08|43.9|44.06|43.88|4
1734020840000|2024-12-12 16:27:20|44.06|43.88|44.01|43.83|44.06|43.88|44.01|43.83|5
1734020850000|2024-12-12 16:27:30|44|43.82|44.02|43.84|44.03|43.85|44|43.82|4
1734020860000|2024-12-12 16:27:40|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|4
1734020870000|2024-12-12 16:27:50|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734020880000|2024-12-12 16:28:00|44.03|43.85|43.99|43.81|44.03|43.85|43.99|43.81|4
1734020890000|2024-12-12 16:28:10|43.98|43.8|43.98|43.8|43.99|43.81|43.96|43.78|11
1734020900000|2024-12-12 16:28:20|43.97|43.79|43.97|43.79|43.98|43.8|43.96|43.78|7
1734020910000|2024-12-12 16:28:30|43.96|43.78|43.93|43.75|43.96|43.78|43.93|43.75|6
1734020920000|2024-12-12 16:28:40|43.92|43.74|43.89|43.71|43.92|43.74|43.89|43.71|3
1734020930000|2024-12-12 16:28:50|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|3
1734020940000|2024-12-12 16:29:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734020950000|2024-12-12 16:29:10|43.88|43.7|43.84|43.66|43.88|43.7|43.84|43.66|5
1734020960000|2024-12-12 16:29:20|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|3
1734020970000|2024-12-12 16:29:30|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1734020980000|2024-12-12 16:29:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734020990000|2024-12-12 16:29:50|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|4
1734021000000|2024-12-12 16:30:00|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|4
1734021010000|2024-12-12 16:30:10|43.82|43.64|43.81|43.63|43.82|43.64|43.8|43.62|4
1734021020000|2024-12-12 16:30:20|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|3
1734021030000|2024-12-12 16:30:30|43.77|43.59|43.73|43.55|43.77|43.59|43.73|43.55|5
1734021040000|2024-12-12 16:30:40|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|4
1734021060000|2024-12-12 16:31:00|43.68|43.5|43.69|43.51|43.7|43.52|43.68|43.5|6
1734021070000|2024-12-12 16:31:10|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1734021080000|2024-12-12 16:31:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734021090000|2024-12-12 16:31:30|43.74|43.56|43.81|43.63|43.82|43.64|43.74|43.56|10
1734021100000|2024-12-12 16:31:40|43.79|43.61|43.7|43.52|43.79|43.61|43.7|43.52|12
1734021110000|2024-12-12 16:31:50|43.69|43.51|43.67|43.49|43.69|43.51|43.66|43.48|5
1734021120000|2024-12-12 16:32:00|43.68|43.5|43.68|43.5|43.69|43.51|43.67|43.49|7
1734021130000|2024-12-12 16:32:10|43.69|43.51|43.72|43.54|43.75|43.57|43.69|43.51|8
1734021140000|2024-12-12 16:32:20|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|7
1734021150000|2024-12-12 16:32:30|43.69|43.51|43.72|43.54|43.72|43.54|43.69|43.51|4
1734021160000|2024-12-12 16:32:40|43.73|43.55|43.74|43.56|43.75|43.57|43.73|43.55|5
1734021170000|2024-12-12 16:32:50|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|3
1734021180000|2024-12-12 16:33:00|43.76|43.58|43.82|43.64|43.82|43.64|43.75|43.57|6
1734021190000|2024-12-12 16:33:10|43.83|43.65|43.81|43.63|43.84|43.66|43.81|43.63|6
1734021200000|2024-12-12 16:33:20|43.83|43.65|43.79|43.61|43.83|43.65|43.79|43.61|8
1734021220000|2024-12-12 16:33:40|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734021230000|2024-12-12 16:33:50|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|3
1734021240000|2024-12-12 16:34:00|43.77|43.59|43.72|43.54|43.78|43.6|43.71|43.53|6
1734021250000|2024-12-12 16:34:10|43.73|43.55|43.7|43.52|43.75|43.57|43.7|43.52|5
1734021260000|2024-12-12 16:34:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734021270000|2024-12-12 16:34:30|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|4
1734021280000|2024-12-12 16:34:40|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734021290000|2024-12-12 16:34:50|43.68|43.5|43.67|43.49|43.69|43.51|43.67|43.49|4
1734021300000|2024-12-12 16:35:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734021310000|2024-12-12 16:35:10|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|5
1734021350000|2024-12-12 16:35:50|43.64|43.46|43.58|43.4|43.64|43.46|43.58|43.4|8
1734021360000|2024-12-12 16:36:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734021370000|2024-12-12 16:36:10|43.56|43.38|43.49|43.31|43.56|43.38|43.49|43.31|7
1734021400000|2024-12-12 16:36:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734021410000|2024-12-12 16:36:50|43.46|43.28|43.46|43.28|43.47|43.29|43.45|43.27|5
1734021420000|2024-12-12 16:37:00|43.45|43.27|43.45|43.27|43.45|43.27|43.41|43.23|5
1734021430000|2024-12-12 16:37:10|43.48|43.3|43.47|43.29|43.48|43.3|43.45|43.27|4
1734021440000|2024-12-12 16:37:20|43.46|43.28|43.48|43.3|43.51|43.33|43.46|43.28|9
1734021450000|2024-12-12 16:37:30|43.5|43.32|43.5|43.32|43.52|43.34|43.49|43.31|6
1734021460000|2024-12-12 16:37:40|43.49|43.31|43.46|43.28|43.49|43.31|43.45|43.27|7
1734021470000|2024-12-12 16:37:50|43.45|43.27|43.45|43.27|43.47|43.29|43.44|43.26|7
1734021480000|2024-12-12 16:38:00|43.46|43.28|43.43|43.25|43.46|43.28|43.43|43.25|8
1734021490000|2024-12-12 16:38:10|43.44|43.26|43.45|43.27|43.46|43.28|43.43|43.25|5
1734021500000|2024-12-12 16:38:20|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|2
1734021510000|2024-12-12 16:38:30|43.46|43.28|43.43|43.25|43.46|43.28|43.43|43.25|4
1734021520000|2024-12-12 16:38:40|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734021530000|2024-12-12 16:38:50|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734021540000|2024-12-12 16:39:00|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|4
1734021550000|2024-12-12 16:39:10|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|4
1734021560000|2024-12-12 16:39:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734021570000|2024-12-12 16:39:30|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734021580000|2024-12-12 16:39:40|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1734021590000|2024-12-12 16:39:50|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|3
1734021600000|2024-12-12 16:40:00|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734021610000|2024-12-12 16:40:10|43.45|43.27|43.45|43.27|43.47|43.29|43.44|43.26|6
1734021620000|2024-12-12 16:40:20|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1734021630000|2024-12-12 16:40:30|43.45|43.27|43.45|43.27|43.47|43.29|43.45|43.27|4
1734021640000|2024-12-12 16:40:40|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1734021650000|2024-12-12 16:40:50|43.47|43.29|43.51|43.33|43.51|43.33|43.47|43.29|5
1734021660000|2024-12-12 16:41:00|43.5|43.32|43.49|43.31|43.5|43.32|43.48|43.3|5
1734021680000|2024-12-12 16:41:20|43.5|43.32|43.53|43.35|43.55|43.37|43.5|43.32|5
1734021690000|2024-12-12 16:41:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734021740000|2024-12-12 16:42:20|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1734021750000|2024-12-12 16:42:30|43.57|43.39|43.62|43.44|43.62|43.44|43.57|43.39|5
1734021760000|2024-12-12 16:42:40|43.63|43.45|43.69|43.51|43.69|43.51|43.63|43.45|5
1734021770000|2024-12-12 16:42:50|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1734021780000|2024-12-12 16:43:00|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|5
1734021790000|2024-12-12 16:43:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734021800000|2024-12-12 16:43:20|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|4
1734021810000|2024-12-12 16:43:30|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734021820000|2024-12-12 16:43:40|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|3
1734021830000|2024-12-12 16:43:50|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734021840000|2024-12-12 16:44:00|43.74|43.56|43.78|43.6|43.78|43.6|43.74|43.56|4
1734021850000|2024-12-12 16:44:10|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734021860000|2024-12-12 16:44:20|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734021870000|2024-12-12 16:44:30|43.81|43.63|43.8|43.62|43.82|43.64|43.8|43.62|4
1734021880000|2024-12-12 16:44:40|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|4
1734021890000|2024-12-12 16:44:50|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|5
1734021900000|2024-12-12 16:45:00|43.76|43.58|43.75|43.57|43.77|43.59|43.75|43.57|6
1734021910000|2024-12-12 16:45:10|43.74|43.56|43.74|43.56|43.75|43.57|43.74|43.56|3
1734021930000|2024-12-12 16:45:30|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734021940000|2024-12-12 16:45:40|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|5
1734021950000|2024-12-12 16:45:50|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1734021970000|2024-12-12 16:46:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734021980000|2024-12-12 16:46:20|43.71|43.53|43.63|43.45|43.71|43.53|43.63|43.45|6
1734021990000|2024-12-12 16:46:30|43.62|43.44|43.61|43.43|43.63|43.45|43.61|43.43|6
1734022000000|2024-12-12 16:46:40|43.58|43.4|43.61|43.43|43.61|43.43|43.58|43.4|5
1734022010000|2024-12-12 16:46:50|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|6
1734022020000|2024-12-12 16:47:00|43.58|43.4|43.53|43.35|43.59|43.41|43.53|43.35|10
1734022030000|2024-12-12 16:47:10|43.52|43.34|43.53|43.35|43.53|43.35|43.5|43.32|6
1734022040000|2024-12-12 16:47:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734022050000|2024-12-12 16:47:30|43.55|43.37|43.59|43.41|43.59|43.41|43.55|43.37|2
1734022060000|2024-12-12 16:47:40|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1734022070000|2024-12-12 16:47:50|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|5
1734022080000|2024-12-12 16:48:00|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|4
1734022090000|2024-12-12 16:48:10|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|9
1734022100000|2024-12-12 16:48:20|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734022120000|2024-12-12 16:48:40|43.62|43.44|43.63|43.45|43.64|43.46|43.62|43.44|4
1734022130000|2024-12-12 16:48:50|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|4
1734022140000|2024-12-12 16:49:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734022160000|2024-12-12 16:49:20|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734022170000|2024-12-12 16:49:30|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734022190000|2024-12-12 16:49:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734022200000|2024-12-12 16:50:00|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|6
1734022210000|2024-12-12 16:50:10|43.64|43.46|43.6|43.42|43.66|43.48|43.6|43.42|10
1734022220000|2024-12-12 16:50:20|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734022230000|2024-12-12 16:50:30|43.6|43.42|43.57|43.39|43.6|43.42|43.55|43.37|10
1734022240000|2024-12-12 16:50:40|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734022250000|2024-12-12 16:50:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734022260000|2024-12-12 16:51:00|43.56|43.38|43.57|43.39|43.57|43.39|43.54|43.36|6
1734022270000|2024-12-12 16:51:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734022280000|2024-12-12 16:51:20|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|4
1734022290000|2024-12-12 16:51:30|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|3
1734022300000|2024-12-12 16:51:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734022310000|2024-12-12 16:51:50|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1734022320000|2024-12-12 16:52:00|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1734022330000|2024-12-12 16:52:10|43.65|43.47|43.66|43.48|43.68|43.5|43.65|43.47|5
1734022340000|2024-12-12 16:52:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734022370000|2024-12-12 16:52:50|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734022380000|2024-12-12 16:53:00|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734022400000|2024-12-12 16:53:20|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|4
1734022410000|2024-12-12 16:53:30|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734022420000|2024-12-12 16:53:40|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1734022430000|2024-12-12 16:53:50|43.71|43.53|43.71|43.53|43.71|43.53|43.69|43.51|6
1734022440000|2024-12-12 16:54:00|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734022450000|2024-12-12 16:54:10|43.72|43.54|43.74|43.56|43.74|43.56|43.72|43.54|5
1734022460000|2024-12-12 16:54:20|43.75|43.57|43.78|43.6|43.78|43.6|43.75|43.57|4
1734022470000|2024-12-12 16:54:30|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734022480000|2024-12-12 16:54:40|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734022490000|2024-12-12 16:54:50|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1734022500000|2024-12-12 16:55:00|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1734022510000|2024-12-12 16:55:10|43.81|43.63|43.91|43.73|43.91|43.73|43.81|43.63|11
1734022520000|2024-12-12 16:55:20|43.9|43.72|43.89|43.71|43.91|43.73|43.89|43.71|4
1734022530000|2024-12-12 16:55:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1734022540000|2024-12-12 16:55:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|4
1734022550000|2024-12-12 16:55:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734022560000|2024-12-12 16:56:00|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|5
1734022570000|2024-12-12 16:56:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734022580000|2024-12-12 16:56:20|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1734022590000|2024-12-12 16:56:30|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1734022620000|2024-12-12 16:57:00|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1734022630000|2024-12-12 16:57:10|43.84|43.66|43.8|43.62|43.84|43.66|43.8|43.62|5
1734022640000|2024-12-12 16:57:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734022660000|2024-12-12 16:57:40|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1734022670000|2024-12-12 16:57:50|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|5
1734022680000|2024-12-12 16:58:00|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734022690000|2024-12-12 16:58:10|43.74|43.56|43.77|43.59|43.77|43.59|43.73|43.55|6
1734022700000|2024-12-12 16:58:20|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734022730000|2024-12-12 16:58:50|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734022740000|2024-12-12 16:59:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734022750000|2024-12-12 16:59:10|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1734022760000|2024-12-12 16:59:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734022780000|2024-12-12 16:59:40|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734022790000|2024-12-12 16:59:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734022820000|2024-12-12 17:00:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734022850000|2024-12-12 17:00:50|43.76|43.58|43.83|43.65|43.83|43.65|43.76|43.58|5
1734022860000|2024-12-12 17:01:00|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|5
1734022870000|2024-12-12 17:01:10|43.8|43.62|43.82|43.64|43.82|43.64|43.79|43.61|5
1734022880000|2024-12-12 17:01:20|43.81|43.63|43.8|43.62|43.82|43.64|43.8|43.62|4
1734022890000|2024-12-12 17:01:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734022900000|2024-12-12 17:01:40|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1734022910000|2024-12-12 17:01:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734022920000|2024-12-12 17:02:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734022930000|2024-12-12 17:02:10|43.8|43.62|43.84|43.66|43.84|43.66|43.8|43.62|5
1734022940000|2024-12-12 17:02:20|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1734022950000|2024-12-12 17:02:30|43.85|43.67|43.83|43.65|43.86|43.68|43.83|43.65|4
1734022960000|2024-12-12 17:02:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|4
1734022970000|2024-12-12 17:02:50|43.87|43.69|43.86|43.68|43.88|43.7|43.85|43.67|6
1734022980000|2024-12-12 17:03:00|43.87|43.69|43.82|43.64|43.87|43.69|43.82|43.64|6
1734022990000|2024-12-12 17:03:10|43.83|43.65|43.86|43.68|43.86|43.68|43.83|43.65|4
1734023000000|2024-12-12 17:03:20|43.87|43.69|43.89|43.71|43.89|43.71|43.85|43.67|9
1734023010000|2024-12-12 17:03:30|43.88|43.7|43.87|43.69|43.89|43.71|43.87|43.69|4
1734023020000|2024-12-12 17:03:40|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|3
1734023030000|2024-12-12 17:03:50|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1734023040000|2024-12-12 17:04:00|43.87|43.69|43.84|43.66|43.87|43.69|43.84|43.66|6
1734023050000|2024-12-12 17:04:10|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|7
1734023060000|2024-12-12 17:04:20|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|2
1734023090000|2024-12-12 17:04:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734023130000|2024-12-12 17:05:30|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734023140000|2024-12-12 17:05:40|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1734023150000|2024-12-12 17:05:50|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|4
1734023160000|2024-12-12 17:06:00|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734023170000|2024-12-12 17:06:10|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|3
1734023180000|2024-12-12 17:06:20|43.81|43.63|43.85|43.67|43.85|43.67|43.81|43.63|6
1734023190000|2024-12-12 17:06:30|43.84|43.66|43.84|43.66|43.85|43.67|43.82|43.64|6
1734023200000|2024-12-12 17:06:40|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|5
1734023210000|2024-12-12 17:06:50|43.81|43.63|43.8|43.62|43.81|43.63|43.77|43.59|7
1734023220000|2024-12-12 17:07:00|43.81|43.63|43.8|43.62|43.83|43.65|43.8|43.62|4
1734023230000|2024-12-12 17:07:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|4
1734023240000|2024-12-12 17:07:20|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734023250000|2024-12-12 17:07:30|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1734023260000|2024-12-12 17:07:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734023270000|2024-12-12 17:07:50|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1734023280000|2024-12-12 17:08:00|43.88|43.7|43.96|43.78|43.96|43.78|43.88|43.7|7
1734023290000|2024-12-12 17:08:10|43.95|43.77|43.99|43.81|43.99|43.81|43.95|43.77|5
1734023300000|2024-12-12 17:08:20|44|43.82|44|43.82|44|43.82|44|43.82|1
1734023310000|2024-12-12 17:08:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1734023320000|2024-12-12 17:08:40|43.98|43.8|44|43.82|44|43.82|43.98|43.8|3
1734023330000|2024-12-12 17:08:50|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734023340000|2024-12-12 17:09:00|44.02|43.84|44.07|43.89|44.09|43.91|44.02|43.84|9
1734023350000|2024-12-12 17:09:10|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1734023360000|2024-12-12 17:09:20|44.09|43.91|44.11|43.93|44.11|43.93|44.09|43.91|3
1734023370000|2024-12-12 17:09:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1734023380000|2024-12-12 17:09:40|44.1|43.92|44.06|43.88|44.11|43.93|44.06|43.88|6
1734023390000|2024-12-12 17:09:50|44.05|43.87|44.02|43.84|44.05|43.87|44.02|43.84|4
1734023400000|2024-12-12 17:10:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734023410000|2024-12-12 17:10:10|44.04|43.86|44.01|43.83|44.04|43.86|44.01|43.83|4
1734023420000|2024-12-12 17:10:20|44.02|43.84|44.02|43.84|44.03|43.85|44.02|43.84|3
1734023430000|2024-12-12 17:10:30|44.03|43.85|44.05|43.87|44.05|43.87|44.02|43.84|4
1734023440000|2024-12-12 17:10:40|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|8
1734023450000|2024-12-12 17:10:50|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734023460000|2024-12-12 17:11:00|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1734023470000|2024-12-12 17:11:10|44.03|43.85|44.01|43.83|44.03|43.85|44.01|43.83|3
1734023480000|2024-12-12 17:11:20|44.02|43.84|44.02|43.84|44.03|43.85|44.01|43.83|5
1734023490000|2024-12-12 17:11:30|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734023500000|2024-12-12 17:11:40|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734023510000|2024-12-12 17:11:50|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1734023520000|2024-12-12 17:12:00|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734023530000|2024-12-12 17:12:10|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|6
1734023540000|2024-12-12 17:12:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1734023550000|2024-12-12 17:12:30|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734023570000|2024-12-12 17:12:50|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1734023600000|2024-12-12 17:13:20|44.06|43.88|44.06|43.88|44.07|43.89|44.05|43.87|7
1734023610000|2024-12-12 17:13:30|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734023620000|2024-12-12 17:13:40|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1734023630000|2024-12-12 17:13:50|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734023640000|2024-12-12 17:14:00|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1734023650000|2024-12-12 17:14:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734023660000|2024-12-12 17:14:20|44|43.82|44.03|43.85|44.03|43.85|44|43.82|4
1734023670000|2024-12-12 17:14:30|44.02|43.84|44.03|43.85|44.04|43.86|44.02|43.84|4
1734023680000|2024-12-12 17:14:40|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734023690000|2024-12-12 17:14:50|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734023700000|2024-12-12 17:15:00|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734023710000|2024-12-12 17:15:10|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|6
1734023720000|2024-12-12 17:15:20|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1734023730000|2024-12-12 17:15:30|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|3
1734023750000|2024-12-12 17:15:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734023770000|2024-12-12 17:16:10|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734023780000|2024-12-12 17:16:20|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1734023800000|2024-12-12 17:16:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734023810000|2024-12-12 17:16:50|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734023820000|2024-12-12 17:17:00|43.92|43.74|43.95|43.77|43.95|43.77|43.92|43.74|4
1734023830000|2024-12-12 17:17:10|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1734023840000|2024-12-12 17:17:20|43.9|43.72|43.87|43.69|43.9|43.72|43.86|43.68|4
1734023850000|2024-12-12 17:17:30|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734023860000|2024-12-12 17:17:40|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734023870000|2024-12-12 17:17:50|43.87|43.69|43.89|43.71|43.89|43.71|43.87|43.69|3
1734023880000|2024-12-12 17:18:00|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1734023890000|2024-12-12 17:18:10|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734023900000|2024-12-12 17:18:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734023910000|2024-12-12 17:18:30|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1734023920000|2024-12-12 17:18:40|43.86|43.68|43.87|43.69|43.87|43.69|43.85|43.67|4
1734023930000|2024-12-12 17:18:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734023940000|2024-12-12 17:19:00|43.85|43.67|43.8|43.62|43.85|43.67|43.8|43.62|6
1734023950000|2024-12-12 17:19:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734023960000|2024-12-12 17:19:20|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1734023970000|2024-12-12 17:19:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1734023980000|2024-12-12 17:19:40|43.71|43.53|43.68|43.5|43.71|43.53|43.68|43.5|4
1734023990000|2024-12-12 17:19:50|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734024000000|2024-12-12 17:20:00|43.65|43.47|43.62|43.44|43.65|43.47|43.61|43.43|8
1734024010000|2024-12-12 17:20:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734024020000|2024-12-12 17:20:20|43.64|43.46|43.69|43.51|43.69|43.51|43.64|43.46|9
1734024030000|2024-12-12 17:20:30|43.71|43.53|43.72|43.54|43.74|43.56|43.71|43.53|8
1734024040000|2024-12-12 17:20:40|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|5
1734024050000|2024-12-12 17:20:50|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|4
1734024060000|2024-12-12 17:21:00|43.78|43.6|43.77|43.59|43.78|43.6|43.76|43.58|4
1734024070000|2024-12-12 17:21:10|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1734024080000|2024-12-12 17:21:20|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734024090000|2024-12-12 17:21:30|43.77|43.59|43.76|43.58|43.78|43.6|43.75|43.57|6
1734024100000|2024-12-12 17:21:40|43.75|43.57|43.74|43.56|43.76|43.58|43.74|43.56|4
1734024110000|2024-12-12 17:21:50|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|4
1734024120000|2024-12-12 17:22:00|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|5
1734024130000|2024-12-12 17:22:10|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|7
1734024140000|2024-12-12 17:22:20|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1734024150000|2024-12-12 17:22:30|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|4
1734024160000|2024-12-12 17:22:40|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734024180000|2024-12-12 17:23:00|43.65|43.47|43.64|43.46|43.66|43.48|43.63|43.45|5
1734024190000|2024-12-12 17:23:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734024200000|2024-12-12 17:23:20|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1734024210000|2024-12-12 17:23:30|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|3
1734024220000|2024-12-12 17:23:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734024230000|2024-12-12 17:23:50|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734024240000|2024-12-12 17:24:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734024250000|2024-12-12 17:24:10|43.64|43.46|43.61|43.43|43.64|43.46|43.61|43.43|2
1734024270000|2024-12-12 17:24:30|43.59|43.41|43.6|43.42|43.62|43.44|43.59|43.41|6
1734024280000|2024-12-12 17:24:40|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|2
1734024290000|2024-12-12 17:24:50|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734024300000|2024-12-12 17:25:00|43.58|43.4|43.58|43.4|43.58|43.4|43.56|43.38|5
1734024310000|2024-12-12 17:25:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734024320000|2024-12-12 17:25:20|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734024330000|2024-12-12 17:25:30|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734024340000|2024-12-12 17:25:40|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|3
1734024350000|2024-12-12 17:25:50|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734024360000|2024-12-12 17:26:00|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|7
1734024370000|2024-12-12 17:26:10|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734024380000|2024-12-12 17:26:20|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1734024390000|2024-12-12 17:26:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734024400000|2024-12-12 17:26:40|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734024410000|2024-12-12 17:26:50|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734024420000|2024-12-12 17:27:00|43.51|43.33|43.52|43.34|43.52|43.34|43.5|43.32|4
1734024430000|2024-12-12 17:27:10|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|5
1734024440000|2024-12-12 17:27:20|43.53|43.35|43.58|43.4|43.58|43.4|43.53|43.35|4
1734024450000|2024-12-12 17:27:30|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1734024460000|2024-12-12 17:27:40|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734024480000|2024-12-12 17:28:00|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734024520000|2024-12-12 17:28:40|43.61|43.43|43.63|43.45|43.63|43.45|43.61|43.43|3
1734024530000|2024-12-12 17:28:50|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734024540000|2024-12-12 17:29:00|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1734024570000|2024-12-12 17:29:30|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734024580000|2024-12-12 17:29:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734024600000|2024-12-12 17:30:00|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734024610000|2024-12-12 17:30:10|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1734024620000|2024-12-12 17:30:20|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734024630000|2024-12-12 17:30:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734024660000|2024-12-12 17:31:00|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734024670000|2024-12-12 17:31:10|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|4
1734024680000|2024-12-12 17:31:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734024690000|2024-12-12 17:31:30|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|2
1734024700000|2024-12-12 17:31:40|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734024710000|2024-12-12 17:31:50|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|5
1734024720000|2024-12-12 17:32:00|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1734024730000|2024-12-12 17:32:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734024740000|2024-12-12 17:32:20|43.51|43.33|43.55|43.37|43.55|43.37|43.51|43.33|4
1734024750000|2024-12-12 17:32:30|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734024760000|2024-12-12 17:32:40|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|4
1734024770000|2024-12-12 17:32:50|43.56|43.38|43.57|43.39|43.57|43.39|43.55|43.37|8
1734024780000|2024-12-12 17:33:00|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734024790000|2024-12-12 17:33:10|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734024800000|2024-12-12 17:33:20|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734024810000|2024-12-12 17:33:30|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734024820000|2024-12-12 17:33:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734024830000|2024-12-12 17:33:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734024840000|2024-12-12 17:34:00|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|3
1734024850000|2024-12-12 17:34:10|43.61|43.43|43.67|43.49|43.67|43.49|43.61|43.43|6
1734024860000|2024-12-12 17:34:20|43.66|43.48|43.68|43.5|43.68|43.5|43.65|43.47|5
1734024880000|2024-12-12 17:34:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734024890000|2024-12-12 17:34:50|43.7|43.52|43.73|43.55|43.75|43.57|43.7|43.52|6
1734024900000|2024-12-12 17:35:00|43.72|43.54|43.72|43.54|43.73|43.55|43.71|43.53|5
1734024910000|2024-12-12 17:35:10|43.71|43.53|43.72|43.54|43.73|43.55|43.71|43.53|6
1734024920000|2024-12-12 17:35:20|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734024930000|2024-12-12 17:35:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734024950000|2024-12-12 17:35:50|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|3
1734024960000|2024-12-12 17:36:00|43.72|43.54|43.71|43.53|43.72|43.54|43.7|43.52|3
1734024980000|2024-12-12 17:36:20|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734024990000|2024-12-12 17:36:30|43.7|43.52|43.66|43.48|43.71|43.53|43.66|43.48|7
1734025000000|2024-12-12 17:36:40|43.65|43.47|43.64|43.46|43.65|43.47|43.63|43.45|4
1734025010000|2024-12-12 17:36:50|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|4
1734025020000|2024-12-12 17:37:00|43.63|43.45|43.64|43.46|43.64|43.46|43.62|43.44|4
1734025030000|2024-12-12 17:37:10|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734025050000|2024-12-12 17:37:30|43.66|43.48|43.65|43.47|43.66|43.48|43.64|43.46|4
1734025060000|2024-12-12 17:37:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734025070000|2024-12-12 17:37:50|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734025080000|2024-12-12 17:38:00|43.63|43.45|43.61|43.43|43.63|43.45|43.6|43.42|5
1734025090000|2024-12-12 17:38:10|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1734025100000|2024-12-12 17:38:20|43.6|43.42|43.64|43.46|43.64|43.46|43.6|43.42|5
1734025110000|2024-12-12 17:38:30|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734025130000|2024-12-12 17:38:50|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734025140000|2024-12-12 17:39:00|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734025150000|2024-12-12 17:39:10|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734025170000|2024-12-12 17:39:30|43.62|43.44|43.59|43.41|43.62|43.44|43.59|43.41|4
1734025180000|2024-12-12 17:39:40|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734025190000|2024-12-12 17:39:50|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734025200000|2024-12-12 17:40:00|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|4
1734025210000|2024-12-12 17:40:10|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734025220000|2024-12-12 17:40:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734025230000|2024-12-12 17:40:30|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734025240000|2024-12-12 17:40:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734025250000|2024-12-12 17:40:50|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734025270000|2024-12-12 17:41:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734025280000|2024-12-12 17:41:20|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734025290000|2024-12-12 17:41:30|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734025300000|2024-12-12 17:41:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734025310000|2024-12-12 17:41:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734025320000|2024-12-12 17:42:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734025330000|2024-12-12 17:42:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734025340000|2024-12-12 17:42:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734025350000|2024-12-12 17:42:30|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734025360000|2024-12-12 17:42:40|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734025370000|2024-12-12 17:42:50|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|4
1734025380000|2024-12-12 17:43:00|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734025390000|2024-12-12 17:43:10|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734025400000|2024-12-12 17:43:20|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|3
1734025410000|2024-12-12 17:43:30|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734025420000|2024-12-12 17:43:40|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734025430000|2024-12-12 17:43:50|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734025440000|2024-12-12 17:44:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734025460000|2024-12-12 17:44:20|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|5
1734025480000|2024-12-12 17:44:40|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734025490000|2024-12-12 17:44:50|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|3
1734025500000|2024-12-12 17:45:00|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1734025590000|2024-12-12 17:46:30|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734025600000|2024-12-12 17:46:40|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|3
1734025610000|2024-12-12 17:46:50|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1734025620000|2024-12-12 17:47:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734025650000|2024-12-12 17:47:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734025660000|2024-12-12 17:47:40|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|5
1734025670000|2024-12-12 17:47:50|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734025690000|2024-12-12 17:48:10|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734025700000|2024-12-12 17:48:20|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|2
1734025710000|2024-12-12 17:48:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734025720000|2024-12-12 17:48:40|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|4
1734025730000|2024-12-12 17:48:50|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734025740000|2024-12-12 17:49:00|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1734025750000|2024-12-12 17:49:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734025760000|2024-12-12 17:49:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734025780000|2024-12-12 17:49:40|43.65|43.47|43.61|43.43|43.65|43.47|43.6|43.42|5
1734025790000|2024-12-12 17:49:50|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734025810000|2024-12-12 17:50:10|43.61|43.43|43.57|43.39|43.61|43.43|43.57|43.39|5
1734025820000|2024-12-12 17:50:20|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734025860000|2024-12-12 17:51:00|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734025870000|2024-12-12 17:51:10|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|3
1734025880000|2024-12-12 17:51:20|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734025890000|2024-12-12 17:51:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734025950000|2024-12-12 17:52:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734026040000|2024-12-12 17:54:00|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|3
1734026050000|2024-12-12 17:54:10|43.63|43.45|43.62|43.44|43.64|43.46|43.62|43.44|6
1734026060000|2024-12-12 17:54:20|43.61|43.43|43.62|43.44|43.62|43.44|43.6|43.42|4
1734026070000|2024-12-12 17:54:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734026080000|2024-12-12 17:54:40|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1734026100000|2024-12-12 17:55:00|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734026110000|2024-12-12 17:55:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734026130000|2024-12-12 17:55:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734026150000|2024-12-12 17:55:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734026160000|2024-12-12 17:56:00|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734026170000|2024-12-12 17:56:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|4
1734026180000|2024-12-12 17:56:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734026210000|2024-12-12 17:56:50|43.71|43.53|43.75|43.57|43.75|43.57|43.71|43.53|5
1734026220000|2024-12-12 17:57:00|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1734026230000|2024-12-12 17:57:10|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|2
1734026240000|2024-12-12 17:57:20|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|3
1734026250000|2024-12-12 17:57:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734026260000|2024-12-12 17:57:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734026270000|2024-12-12 17:57:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734026280000|2024-12-12 17:58:00|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734026290000|2024-12-12 17:58:10|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1734026300000|2024-12-12 17:58:20|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1734026310000|2024-12-12 17:58:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734026320000|2024-12-12 17:58:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734026340000|2024-12-12 17:59:00|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1734026350000|2024-12-12 17:59:10|43.81|43.63|43.78|43.6|43.81|43.63|43.78|43.6|4
1734026360000|2024-12-12 17:59:20|43.79|43.61|43.8|43.62|43.8|43.62|43.78|43.6|6
1734026370000|2024-12-12 17:59:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734026380000|2024-12-12 17:59:40|43.8|43.62|43.79|43.61|43.81|43.63|43.79|43.61|4
1734026390000|2024-12-12 17:59:50|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1734026410000|2024-12-12 18:00:10|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734026420000|2024-12-12 18:00:20|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|3
1734026430000|2024-12-12 18:00:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734026450000|2024-12-12 18:00:50|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734026460000|2024-12-12 18:01:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734026470000|2024-12-12 18:01:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|4
1734026480000|2024-12-12 18:01:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734026510000|2024-12-12 18:01:50|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734026520000|2024-12-12 18:02:00|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734026530000|2024-12-12 18:02:10|43.75|43.57|43.73|43.55|43.75|43.57|43.72|43.54|7
1734026540000|2024-12-12 18:02:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734026550000|2024-12-12 18:02:30|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1734026560000|2024-12-12 18:02:40|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|4
1734026570000|2024-12-12 18:02:50|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734026580000|2024-12-12 18:03:00|43.69|43.51|43.67|43.49|43.71|43.53|43.67|43.49|9
1734026590000|2024-12-12 18:03:10|43.66|43.48|43.66|43.48|43.67|43.49|43.65|43.47|5
1734026600000|2024-12-12 18:03:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1734026610000|2024-12-12 18:03:30|43.63|43.45|43.62|43.44|43.64|43.46|43.61|43.43|8
1734026620000|2024-12-12 18:03:40|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|7
1734026640000|2024-12-12 18:04:00|43.64|43.46|43.69|43.51|43.69|43.51|43.64|43.46|5
1734026650000|2024-12-12 18:04:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734026670000|2024-12-12 18:04:30|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|4
1734026680000|2024-12-12 18:04:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734026690000|2024-12-12 18:04:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734026700000|2024-12-12 18:05:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734026720000|2024-12-12 18:05:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734026750000|2024-12-12 18:05:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734026760000|2024-12-12 18:06:00|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734026770000|2024-12-12 18:06:10|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734026790000|2024-12-12 18:06:30|43.75|43.57|43.77|43.59|43.78|43.6|43.75|43.57|4
1734026800000|2024-12-12 18:06:40|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1734026810000|2024-12-12 18:06:50|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1734026820000|2024-12-12 18:07:00|43.73|43.55|43.75|43.57|43.76|43.58|43.73|43.55|6
1734026830000|2024-12-12 18:07:10|43.74|43.56|43.73|43.55|43.75|43.57|43.73|43.55|6
1734026840000|2024-12-12 18:07:20|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734026860000|2024-12-12 18:07:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734026870000|2024-12-12 18:07:50|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|3
1734026880000|2024-12-12 18:08:00|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|6
1734026890000|2024-12-12 18:08:10|43.71|43.53|43.71|43.53|43.72|43.54|43.7|43.52|4
1734026900000|2024-12-12 18:08:20|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|5
1734026910000|2024-12-12 18:08:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734026920000|2024-12-12 18:08:40|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734026940000|2024-12-12 18:09:00|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734026950000|2024-12-12 18:09:10|43.72|43.54|43.71|43.53|43.72|43.54|43.7|43.52|4
1734026960000|2024-12-12 18:09:20|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734026970000|2024-12-12 18:09:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734026980000|2024-12-12 18:09:40|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734027000000|2024-12-12 18:10:00|43.75|43.57|43.8|43.62|43.8|43.62|43.75|43.57|5
1734027010000|2024-12-12 18:10:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734027020000|2024-12-12 18:10:20|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734027040000|2024-12-12 18:10:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734027050000|2024-12-12 18:10:50|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1734027060000|2024-12-12 18:11:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734027100000|2024-12-12 18:11:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1734027110000|2024-12-12 18:11:50|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734027120000|2024-12-12 18:12:00|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1734027140000|2024-12-12 18:12:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734027150000|2024-12-12 18:12:30|43.83|43.65|43.8|43.62|43.83|43.65|43.8|43.62|4
1734027160000|2024-12-12 18:12:40|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1734027170000|2024-12-12 18:12:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734027190000|2024-12-12 18:13:10|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734027200000|2024-12-12 18:13:20|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1734027210000|2024-12-12 18:13:30|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1734027240000|2024-12-12 18:14:00|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|9
1734027250000|2024-12-12 18:14:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734027280000|2024-12-12 18:14:40|43.8|43.62|43.78|43.6|43.81|43.63|43.78|43.6|5
1734027290000|2024-12-12 18:14:50|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1734027300000|2024-12-12 18:15:00|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734027320000|2024-12-12 18:15:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734027330000|2024-12-12 18:15:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734027350000|2024-12-12 18:15:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734027360000|2024-12-12 18:16:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734027370000|2024-12-12 18:16:10|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|5
1734027400000|2024-12-12 18:16:40|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|3
1734027410000|2024-12-12 18:16:50|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734027420000|2024-12-12 18:17:00|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734027430000|2024-12-12 18:17:10|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1734027450000|2024-12-12 18:17:30|43.84|43.66|43.88|43.7|43.88|43.7|43.84|43.66|4
1734027460000|2024-12-12 18:17:40|43.89|43.71|43.93|43.75|43.93|43.75|43.89|43.71|4
1734027470000|2024-12-12 18:17:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734027490000|2024-12-12 18:18:10|43.96|43.78|43.97|43.79|43.98|43.8|43.96|43.78|4
1734027510000|2024-12-12 18:18:30|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|3
1734027550000|2024-12-12 18:19:10|43.96|43.78|43.91|43.73|43.96|43.78|43.91|43.73|4
1734027560000|2024-12-12 18:19:20|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734027570000|2024-12-12 18:19:30|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1734027580000|2024-12-12 18:19:40|43.92|43.74|43.92|43.74|43.93|43.75|43.92|43.74|3
1734027600000|2024-12-12 18:20:00|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1734027610000|2024-12-12 18:20:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|4
1734027620000|2024-12-12 18:20:20|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1734027640000|2024-12-12 18:20:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734027650000|2024-12-12 18:20:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734027660000|2024-12-12 18:21:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734027670000|2024-12-12 18:21:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1734027680000|2024-12-12 18:21:20|43.95|43.77|43.93|43.75|43.95|43.77|43.92|43.74|6
1734027710000|2024-12-12 18:21:50|43.92|43.74|43.92|43.74|43.93|43.75|43.92|43.74|5
1734027720000|2024-12-12 18:22:00|43.93|43.75|43.94|43.76|43.94|43.76|43.92|43.74|6
1734027730000|2024-12-12 18:22:10|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734027740000|2024-12-12 18:22:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1734027750000|2024-12-12 18:22:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734027760000|2024-12-12 18:22:40|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734027770000|2024-12-12 18:22:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734027780000|2024-12-12 18:23:00|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734027790000|2024-12-12 18:23:10|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734027810000|2024-12-12 18:23:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734027820000|2024-12-12 18:23:40|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1734027830000|2024-12-12 18:23:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734027850000|2024-12-12 18:24:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734027860000|2024-12-12 18:24:20|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1734027880000|2024-12-12 18:24:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734027900000|2024-12-12 18:25:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734027910000|2024-12-12 18:25:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734027920000|2024-12-12 18:25:20|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734027930000|2024-12-12 18:25:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734027940000|2024-12-12 18:25:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734027950000|2024-12-12 18:25:50|43.93|43.75|43.9|43.72|43.93|43.75|43.88|43.7|6
1734027960000|2024-12-12 18:26:00|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|4
1734027980000|2024-12-12 18:26:20|43.93|43.75|43.92|43.74|43.94|43.76|43.92|43.74|3
1734027990000|2024-12-12 18:26:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734028000000|2024-12-12 18:26:40|43.9|43.72|43.89|43.71|43.91|43.73|43.89|43.71|4
1734028010000|2024-12-12 18:26:50|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734028030000|2024-12-12 18:27:10|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1734028040000|2024-12-12 18:27:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734028080000|2024-12-12 18:28:00|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|4
1734028090000|2024-12-12 18:28:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|4
1734028100000|2024-12-12 18:28:20|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734028110000|2024-12-12 18:28:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734028120000|2024-12-12 18:28:40|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734028140000|2024-12-12 18:29:00|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734028170000|2024-12-12 18:29:30|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734028180000|2024-12-12 18:29:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734028190000|2024-12-12 18:29:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734028200000|2024-12-12 18:30:00|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|3
1734028210000|2024-12-12 18:30:10|43.92|43.74|43.91|43.73|43.92|43.74|43.9|43.72|4
1734028220000|2024-12-12 18:30:20|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|2
1734028240000|2024-12-12 18:30:40|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734028260000|2024-12-12 18:31:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734028270000|2024-12-12 18:31:10|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|4
1734028280000|2024-12-12 18:31:20|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1734028290000|2024-12-12 18:31:30|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1734028300000|2024-12-12 18:31:40|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1734028310000|2024-12-12 18:31:50|43.81|43.63|43.83|43.65|43.83|43.65|43.8|43.62|4
1734028320000|2024-12-12 18:32:00|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|6
1734028330000|2024-12-12 18:32:10|43.84|43.66|43.79|43.61|43.84|43.66|43.78|43.6|7
1734028340000|2024-12-12 18:32:20|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|4
1734028350000|2024-12-12 18:32:30|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734028360000|2024-12-12 18:32:40|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734028370000|2024-12-12 18:32:50|43.76|43.58|43.72|43.54|43.76|43.58|43.72|43.54|5
1734028380000|2024-12-12 18:33:00|43.71|43.53|43.7|43.52|43.72|43.54|43.7|43.52|4
1734028390000|2024-12-12 18:33:10|43.69|43.51|43.7|43.52|43.7|43.52|43.68|43.5|4
1734028400000|2024-12-12 18:33:20|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734028410000|2024-12-12 18:33:30|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|4
1734028430000|2024-12-12 18:33:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734028440000|2024-12-12 18:34:00|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734028450000|2024-12-12 18:34:10|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|4
1734028460000|2024-12-12 18:34:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734028490000|2024-12-12 18:34:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734028500000|2024-12-12 18:35:00|43.71|43.53|43.68|43.5|43.71|43.53|43.68|43.5|4
1734028510000|2024-12-12 18:35:10|43.67|43.49|43.63|43.45|43.67|43.49|43.63|43.45|5
1734028520000|2024-12-12 18:35:20|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|3
1734028530000|2024-12-12 18:35:30|43.59|43.41|43.55|43.37|43.59|43.41|43.55|43.37|4
1734028540000|2024-12-12 18:35:40|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|8
1734028550000|2024-12-12 18:35:50|43.5|43.32|43.5|43.32|43.52|43.34|43.5|43.32|3
1734028560000|2024-12-12 18:36:00|43.52|43.34|43.51|43.33|43.53|43.35|43.51|43.33|8
1734028570000|2024-12-12 18:36:10|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|6
1734028580000|2024-12-12 18:36:20|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734028600000|2024-12-12 18:36:40|43.5|43.32|43.52|43.34|43.52|43.34|43.49|43.31|7
1734028610000|2024-12-12 18:36:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734028620000|2024-12-12 18:37:00|43.5|43.32|43.47|43.29|43.5|43.32|43.47|43.29|3
1734028630000|2024-12-12 18:37:10|43.46|43.28|43.45|43.27|43.46|43.28|43.42|43.24|9
1734028640000|2024-12-12 18:37:20|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734028650000|2024-12-12 18:37:30|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|7
1734028660000|2024-12-12 18:37:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734028670000|2024-12-12 18:37:50|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734028680000|2024-12-12 18:38:00|43.42|43.24|43.41|43.23|43.43|43.25|43.41|43.23|6
1734028690000|2024-12-12 18:38:10|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734028700000|2024-12-12 18:38:20|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734028710000|2024-12-12 18:38:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734028720000|2024-12-12 18:38:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734028730000|2024-12-12 18:38:50|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1734028740000|2024-12-12 18:39:00|43.43|43.25|43.41|43.23|43.43|43.25|43.41|43.23|3
1734028750000|2024-12-12 18:39:10|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1734028780000|2024-12-12 18:39:40|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734028790000|2024-12-12 18:39:50|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734028800000|2024-12-12 18:40:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734028810000|2024-12-12 18:40:10|43.4|43.22|43.46|43.28|43.46|43.28|43.4|43.22|5
1734028820000|2024-12-12 18:40:20|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1734028830000|2024-12-12 18:40:30|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|9
1734028840000|2024-12-12 18:40:40|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|7
1734028850000|2024-12-12 18:40:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734028860000|2024-12-12 18:41:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|6
1734028880000|2024-12-12 18:41:20|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734028890000|2024-12-12 18:41:30|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734028900000|2024-12-12 18:41:40|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734028920000|2024-12-12 18:42:00|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734028930000|2024-12-12 18:42:10|43.55|43.37|43.59|43.41|43.59|43.41|43.54|43.36|5
1734028960000|2024-12-12 18:42:40|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734029020000|2024-12-12 18:43:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029030000|2024-12-12 18:43:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734029050000|2024-12-12 18:44:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029060000|2024-12-12 18:44:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734029080000|2024-12-12 18:44:40|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734029120000|2024-12-12 18:45:20|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1734029140000|2024-12-12 18:45:40|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734029150000|2024-12-12 18:45:50|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1734029160000|2024-12-12 18:46:00|43.57|43.39|43.51|43.33|43.57|43.39|43.51|43.33|7
1734029170000|2024-12-12 18:46:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|4
1734029180000|2024-12-12 18:46:20|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|5
1734029190000|2024-12-12 18:46:30|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734029200000|2024-12-12 18:46:40|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734029210000|2024-12-12 18:46:50|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|5
1734029230000|2024-12-12 18:47:10|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|3
1734029240000|2024-12-12 18:47:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734029250000|2024-12-12 18:47:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734029270000|2024-12-12 18:47:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734029280000|2024-12-12 18:48:00|43.53|43.35|43.5|43.32|43.53|43.35|43.49|43.31|6
1734029300000|2024-12-12 18:48:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734029310000|2024-12-12 18:48:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734029320000|2024-12-12 18:48:40|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734029330000|2024-12-12 18:48:50|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734029340000|2024-12-12 18:49:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734029360000|2024-12-12 18:49:20|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734029390000|2024-12-12 18:49:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734029480000|2024-12-12 18:51:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029490000|2024-12-12 18:51:30|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734029500000|2024-12-12 18:51:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734029510000|2024-12-12 18:51:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734029520000|2024-12-12 18:52:00|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029540000|2024-12-12 18:52:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734029550000|2024-12-12 18:52:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029570000|2024-12-12 18:52:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|6
1734029580000|2024-12-12 18:53:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734029600000|2024-12-12 18:53:20|43.57|43.39|43.53|43.35|43.57|43.39|43.53|43.35|5
1734029610000|2024-12-12 18:53:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734029620000|2024-12-12 18:53:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734029630000|2024-12-12 18:53:50|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734029640000|2024-12-12 18:54:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734029650000|2024-12-12 18:54:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734029670000|2024-12-12 18:54:30|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734029680000|2024-12-12 18:54:40|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734029720000|2024-12-12 18:55:20|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1734029740000|2024-12-12 18:55:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|4
1734029760000|2024-12-12 18:56:00|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|5
1734029770000|2024-12-12 18:56:10|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|3
1734029780000|2024-12-12 18:56:20|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|5
1734029790000|2024-12-12 18:56:30|43.6|43.42|43.58|43.4|43.6|43.42|43.57|43.39|6
1734029800000|2024-12-12 18:56:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734029830000|2024-12-12 18:57:10|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|3
1734029840000|2024-12-12 18:57:20|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734029850000|2024-12-12 18:57:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734029880000|2024-12-12 18:58:00|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734029900000|2024-12-12 18:58:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734029920000|2024-12-12 18:58:40|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734029950000|2024-12-12 18:59:10|43.56|43.38|43.54|43.36|43.56|43.38|43.53|43.35|5
1734029960000|2024-12-12 18:59:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734029970000|2024-12-12 18:59:30|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|3
1734029990000|2024-12-12 18:59:50|43.54|43.36|43.56|43.38|43.56|43.38|43.53|43.35|5
1734030020000|2024-12-12 19:00:20|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734030060000|2024-12-12 19:01:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734030070000|2024-12-12 19:01:10|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734030090000|2024-12-12 19:01:30|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734030100000|2024-12-12 19:01:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734030120000|2024-12-12 19:02:00|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734030140000|2024-12-12 19:02:20|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1734030160000|2024-12-12 19:02:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734030170000|2024-12-12 19:02:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734030180000|2024-12-12 19:03:00|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734030190000|2024-12-12 19:03:10|43.7|43.52|43.74|43.56|43.74|43.56|43.7|43.52|4
1734030200000|2024-12-12 19:03:20|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734030210000|2024-12-12 19:03:30|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1734030230000|2024-12-12 19:03:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734030250000|2024-12-12 19:04:10|43.77|43.59|43.78|43.6|43.78|43.6|43.76|43.58|4
1734030260000|2024-12-12 19:04:20|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1734030270000|2024-12-12 19:04:30|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734030280000|2024-12-12 19:04:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734030310000|2024-12-12 19:05:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734030320000|2024-12-12 19:05:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734030330000|2024-12-12 19:05:30|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734030350000|2024-12-12 19:05:50|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734030360000|2024-12-12 19:06:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734030370000|2024-12-12 19:06:10|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|4
1734030380000|2024-12-12 19:06:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734030400000|2024-12-12 19:06:40|43.83|43.65|43.88|43.7|43.88|43.7|43.83|43.65|4
1734030410000|2024-12-12 19:06:50|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1734030430000|2024-12-12 19:07:10|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734030440000|2024-12-12 19:07:20|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1734030450000|2024-12-12 19:07:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734030470000|2024-12-12 19:07:50|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734030480000|2024-12-12 19:08:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734030490000|2024-12-12 19:08:10|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734030510000|2024-12-12 19:08:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734030530000|2024-12-12 19:08:50|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|5
1734030550000|2024-12-12 19:09:10|43.89|43.71|43.85|43.67|43.89|43.71|43.85|43.67|9
1734030570000|2024-12-12 19:09:30|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734030590000|2024-12-12 19:09:50|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734030600000|2024-12-12 19:10:00|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734030610000|2024-12-12 19:10:10|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1734030630000|2024-12-12 19:10:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734030660000|2024-12-12 19:11:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734030670000|2024-12-12 19:11:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734030690000|2024-12-12 19:11:30|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734030700000|2024-12-12 19:11:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734030710000|2024-12-12 19:11:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734030720000|2024-12-12 19:12:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734030730000|2024-12-12 19:12:10|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|5
1734030740000|2024-12-12 19:12:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734030750000|2024-12-12 19:12:30|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|6
1734030760000|2024-12-12 19:12:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734030770000|2024-12-12 19:12:50|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734030780000|2024-12-12 19:13:00|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|5
1734030790000|2024-12-12 19:13:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|4
1734030800000|2024-12-12 19:13:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734030810000|2024-12-12 19:13:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|8
1734030820000|2024-12-12 19:13:40|43.73|43.55|43.73|43.55|43.74|43.56|43.72|43.54|5
1734030830000|2024-12-12 19:13:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734030840000|2024-12-12 19:14:00|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|3
1734030850000|2024-12-12 19:14:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734030860000|2024-12-12 19:14:20|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|2
1734030870000|2024-12-12 19:14:30|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734030880000|2024-12-12 19:14:40|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734030890000|2024-12-12 19:14:50|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734030900000|2024-12-12 19:15:00|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734030910000|2024-12-12 19:15:10|43.67|43.49|43.67|43.49|43.68|43.5|43.67|43.49|3
1734030920000|2024-12-12 19:15:20|43.68|43.5|43.71|43.53|43.71|43.53|43.68|43.5|4
1734030930000|2024-12-12 19:15:30|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|6
1734030940000|2024-12-12 19:15:40|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734030960000|2024-12-12 19:16:00|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734030980000|2024-12-12 19:16:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734031000000|2024-12-12 19:16:40|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734031010000|2024-12-12 19:16:50|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|4
1734031020000|2024-12-12 19:17:00|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734031030000|2024-12-12 19:17:10|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734031040000|2024-12-12 19:17:20|43.69|43.51|43.68|43.5|43.69|43.51|43.67|43.49|6
1734031050000|2024-12-12 19:17:30|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1734031060000|2024-12-12 19:17:40|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734031070000|2024-12-12 19:17:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734031080000|2024-12-12 19:18:00|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1734031090000|2024-12-12 19:18:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734031100000|2024-12-12 19:18:20|43.7|43.52|43.7|43.52|43.7|43.52|43.68|43.5|7
1734031130000|2024-12-12 19:18:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734031140000|2024-12-12 19:19:00|43.72|43.54|43.74|43.56|43.74|43.56|43.72|43.54|3
1734031150000|2024-12-12 19:19:10|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734031160000|2024-12-12 19:19:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734031170000|2024-12-12 19:19:30|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1734031180000|2024-12-12 19:19:40|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|6
1734031190000|2024-12-12 19:19:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734031200000|2024-12-12 19:20:00|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734031210000|2024-12-12 19:20:10|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1734031220000|2024-12-12 19:20:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734031230000|2024-12-12 19:20:30|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734031260000|2024-12-12 19:21:00|43.76|43.58|43.73|43.55|43.77|43.59|43.73|43.55|4
1734031270000|2024-12-12 19:21:10|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734031280000|2024-12-12 19:21:20|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734031290000|2024-12-12 19:21:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734031300000|2024-12-12 19:21:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734031310000|2024-12-12 19:21:50|43.7|43.52|43.7|43.52|43.72|43.54|43.7|43.52|3
1734031320000|2024-12-12 19:22:00|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1734031330000|2024-12-12 19:22:10|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1734031340000|2024-12-12 19:22:20|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1734031350000|2024-12-12 19:22:30|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734031360000|2024-12-12 19:22:40|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1734031370000|2024-12-12 19:22:50|43.74|43.56|43.73|43.55|43.74|43.56|43.72|43.54|3
1734031380000|2024-12-12 19:23:00|43.74|43.56|43.74|43.56|43.74|43.56|43.72|43.54|6
1734031390000|2024-12-12 19:23:10|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734031400000|2024-12-12 19:23:20|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|4
1734031450000|2024-12-12 19:24:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734031460000|2024-12-12 19:24:20|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734031500000|2024-12-12 19:25:00|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734031540000|2024-12-12 19:25:40|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|4
1734031550000|2024-12-12 19:25:50|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|3
1734031560000|2024-12-12 19:26:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734031570000|2024-12-12 19:26:10|43.8|43.62|43.83|43.65|43.83|43.65|43.8|43.62|4
1734031580000|2024-12-12 19:26:20|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|3
1734031590000|2024-12-12 19:26:30|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|3
1734031600000|2024-12-12 19:26:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734031610000|2024-12-12 19:26:50|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734031630000|2024-12-12 19:27:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734031640000|2024-12-12 19:27:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734031650000|2024-12-12 19:27:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734031670000|2024-12-12 19:27:50|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|4
1734031680000|2024-12-12 19:28:00|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734031690000|2024-12-12 19:28:10|43.73|43.55|43.7|43.52|43.73|43.55|43.7|43.52|3
1734031700000|2024-12-12 19:28:20|43.69|43.51|43.64|43.46|43.69|43.51|43.64|43.46|6
1734031710000|2024-12-12 19:28:30|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|3
1734031720000|2024-12-12 19:28:40|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1734031730000|2024-12-12 19:28:50|43.55|43.37|43.52|43.34|43.55|43.37|43.52|43.34|3
1734031750000|2024-12-12 19:29:10|43.5|43.32|43.4|43.22|43.5|43.32|43.4|43.22|8
1734031760000|2024-12-12 19:29:20|43.39|43.21|43.26|43.08|43.39|43.21|43.26|43.08|10
1734031770000|2024-12-12 19:29:30|43.27|43.09|43.35|43.17|43.36|43.18|43.27|43.09|13
1734031780000|2024-12-12 19:29:40|43.34|43.16|43.3|43.12|43.34|43.16|43.3|43.12|8
1734031790000|2024-12-12 19:29:50|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1734031800000|2024-12-12 19:30:00|43.28|43.1|43.24|43.06|43.28|43.1|43.24|43.06|6
1734031810000|2024-12-12 19:30:10|43.26|43.08|43.32|43.14|43.32|43.14|43.26|43.08|7
1734031820000|2024-12-12 19:30:20|43.33|43.15|43.31|43.13|43.34|43.16|43.3|43.12|8
1734031830000|2024-12-12 19:30:30|43.3|43.12|43.3|43.12|43.32|43.14|43.29|43.11|11
1734031840000|2024-12-12 19:30:40|43.31|43.13|43.45|43.27|43.45|43.27|43.31|43.13|15
1734031850000|2024-12-12 19:30:50|43.46|43.28|43.43|43.25|43.48|43.3|43.43|43.25|7
1734031860000|2024-12-12 19:31:00|43.42|43.24|43.39|43.21|43.44|43.26|43.39|43.21|10
1734031870000|2024-12-12 19:31:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|6
1734031880000|2024-12-12 19:31:20|43.36|43.18|43.34|43.16|43.36|43.18|43.33|43.15|7
1734031890000|2024-12-12 19:31:30|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|2
1734031900000|2024-12-12 19:31:40|43.38|43.2|43.37|43.19|43.4|43.22|43.36|43.18|10
1734031910000|2024-12-12 19:31:50|43.36|43.18|43.32|43.14|43.36|43.18|43.3|43.12|12
1734031920000|2024-12-12 19:32:00|43.31|43.13|43.3|43.12|43.31|43.13|43.29|43.11|6
1734031930000|2024-12-12 19:32:10|43.31|43.13|43.34|43.16|43.38|43.2|43.3|43.12|15
1734031940000|2024-12-12 19:32:20|43.32|43.14|43.29|43.11|43.32|43.14|43.28|43.1|10
1734031950000|2024-12-12 19:32:30|43.28|43.1|43.28|43.1|43.31|43.13|43.28|43.1|6
1734031960000|2024-12-12 19:32:40|43.27|43.09|43.23|43.05|43.27|43.09|43.23|43.05|7
1734031970000|2024-12-12 19:32:50|43.18|43|43.17|42.99|43.18|43|43.16|42.98|4
1734031980000|2024-12-12 19:33:00|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|3
1734031990000|2024-12-12 19:33:10|43.17|42.99|43.17|42.99|43.22|43.04|43.17|42.99|9
1734032000000|2024-12-12 19:33:20|43.16|42.98|43.17|42.99|43.19|43.01|43.16|42.98|5
1734032010000|2024-12-12 19:33:30|43.16|42.98|43.14|42.96|43.16|42.98|43.14|42.96|3
1734032020000|2024-12-12 19:33:40|43.15|42.97|43.18|43|43.18|43|43.15|42.97|4
1734032030000|2024-12-12 19:33:50|43.17|42.99|43.13|42.95|43.17|42.99|43.13|42.95|6
1734032040000|2024-12-12 19:34:00|43.12|42.94|43.05|42.87|43.12|42.94|43.05|42.87|6
1734032050000|2024-12-12 19:34:10|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1734032060000|2024-12-12 19:34:20|43.02|42.84|42.98|42.8|43.02|42.84|42.98|42.8|5
1734032070000|2024-12-12 19:34:30|42.99|42.81|42.99|42.81|43.03|42.85|42.99|42.81|7
1734032080000|2024-12-12 19:34:40|42.98|42.8|42.94|42.76|42.98|42.8|42.94|42.76|7
1734032090000|2024-12-12 19:34:50|42.95|42.77|42.95|42.77|42.96|42.78|42.94|42.76|7
1734032100000|2024-12-12 19:35:00|42.97|42.79|42.88|42.7|42.97|42.79|42.88|42.7|8
1734032110000|2024-12-12 19:35:10|42.86|42.68|42.92|42.74|42.95|42.77|42.85|42.67|8
1734032120000|2024-12-12 19:35:20|42.9|42.72|42.84|42.66|42.9|42.72|42.84|42.66|11
1734032130000|2024-12-12 19:35:30|42.85|42.67|42.85|42.67|42.87|42.69|42.84|42.66|12
1734032140000|2024-12-12 19:35:40|42.84|42.66|42.82|42.64|42.84|42.66|42.82|42.64|3
1734032150000|2024-12-12 19:35:50|42.81|42.63|42.85|42.67|42.85|42.67|42.8|42.62|8
1734032160000|2024-12-12 19:36:00|42.86|42.68|42.8|42.62|42.86|42.68|42.79|42.61|8
1734032170000|2024-12-12 19:36:10|42.83|42.65|42.86|42.68|42.87|42.69|42.83|42.65|8
1734032180000|2024-12-12 19:36:20|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|7
1734032190000|2024-12-12 19:36:30|42.81|42.63|42.7|42.52|42.81|42.63|42.7|42.52|11
1734032200000|2024-12-12 19:36:40|42.69|42.51|42.68|42.5|42.72|42.54|42.67|42.49|10
1734032210000|2024-12-12 19:36:50|42.65|42.47|42.62|42.44|42.66|42.48|42.57|42.39|19
1734032220000|2024-12-12 19:37:00|42.61|42.43|42.57|42.39|42.64|42.46|42.57|42.39|12
1734032230000|2024-12-12 19:37:10|42.58|42.4|42.68|42.5|42.68|42.5|42.58|42.4|10
1734032240000|2024-12-12 19:37:20|42.73|42.55|42.71|42.53|42.79|42.61|42.71|42.53|20
1734032250000|2024-12-12 19:37:30|42.72|42.54|42.67|42.49|42.75|42.57|42.67|42.49|11
1734032260000|2024-12-12 19:37:40|42.68|42.5|42.77|42.59|42.77|42.59|42.67|42.49|10
1734032270000|2024-12-12 19:37:50|42.76|42.58|42.7|42.52|42.78|42.6|42.7|42.52|14
1734032280000|2024-12-12 19:38:00|42.72|42.54|42.79|42.61|42.81|42.63|42.71|42.53|12
1734032290000|2024-12-12 19:38:10|42.8|42.62|42.81|42.63|42.83|42.65|42.8|42.62|6
1734032300000|2024-12-12 19:38:20|42.83|42.65|42.84|42.66|42.85|42.67|42.81|42.63|6
1734032310000|2024-12-12 19:38:30|42.82|42.64|42.84|42.66|42.85|42.67|42.81|42.63|8
1734032320000|2024-12-12 19:38:40|42.85|42.67|42.81|42.63|42.86|42.68|42.8|42.62|10
1734032330000|2024-12-12 19:38:50|42.8|42.62|42.75|42.57|42.81|42.63|42.75|42.57|6
1734032340000|2024-12-12 19:39:00|42.74|42.56|42.67|42.49|42.74|42.56|42.67|42.49|6
1734032350000|2024-12-12 19:39:10|42.66|42.48|42.66|42.48|42.67|42.49|42.64|42.46|14
1734032360000|2024-12-12 19:39:20|42.67|42.49|42.67|42.49|42.69|42.51|42.66|42.48|14
1734032370000|2024-12-12 19:39:30|42.66|42.48|42.62|42.44|42.66|42.48|42.62|42.44|6
1734032380000|2024-12-12 19:39:40|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1734032390000|2024-12-12 19:39:50|42.63|42.45|42.6|42.42|42.63|42.45|42.59|42.41|12
1734032400000|2024-12-12 19:40:00|42.61|42.43|42.6|42.42|42.62|42.44|42.6|42.42|6
1734032410000|2024-12-12 19:40:10|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|10
1734032420000|2024-12-12 19:40:20|42.55|42.37|42.53|42.35|42.55|42.37|42.51|42.33|8
1734032430000|2024-12-12 19:40:30|42.54|42.36|42.55|42.37|42.6|42.42|42.54|42.36|10
1734032440000|2024-12-12 19:40:40|42.54|42.36|42.53|42.35|42.54|42.36|42.52|42.34|4
1734032450000|2024-12-12 19:40:50|42.54|42.36|42.53|42.35|42.54|42.36|42.52|42.34|6
1734032460000|2024-12-12 19:41:00|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|10
1734032470000|2024-12-12 19:41:10|42.49|42.31|42.51|42.33|42.51|42.33|42.43|42.25|19
1734032480000|2024-12-12 19:41:20|42.54|42.36|42.49|42.31|42.54|42.36|42.48|42.3|10
1734032490000|2024-12-12 19:41:30|42.52|42.34|42.51|42.33|42.53|42.35|42.5|42.32|9
1734032500000|2024-12-12 19:41:40|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734032510000|2024-12-12 19:41:50|42.5|42.32|42.49|42.31|42.51|42.33|42.48|42.3|8
1734032520000|2024-12-12 19:42:00|42.5|42.32|42.48|42.3|42.5|42.32|42.45|42.27|11
1734032530000|2024-12-12 19:42:10|42.47|42.29|42.51|42.33|42.53|42.35|42.45|42.27|14
1734032540000|2024-12-12 19:42:20|42.5|42.32|42.46|42.28|42.5|42.32|42.46|42.28|7
1734032550000|2024-12-12 19:42:30|42.47|42.29|42.46|42.28|42.5|42.32|42.46|42.28|7
1734032560000|2024-12-12 19:42:40|42.47|42.29|42.46|42.28|42.49|42.31|42.45|42.27|7
1734032570000|2024-12-12 19:42:50|42.45|42.27|42.46|42.28|42.46|42.28|42.44|42.26|6
1734032580000|2024-12-12 19:43:00|42.45|42.27|42.44|42.26|42.46|42.28|42.42|42.24|9
1734032590000|2024-12-12 19:43:10|42.45|42.27|42.44|42.26|42.46|42.28|42.44|42.26|6
1734032600000|2024-12-12 19:43:20|42.43|42.25|42.46|42.28|42.47|42.29|42.42|42.24|8
1734032610000|2024-12-12 19:43:30|42.47|42.29|42.48|42.3|42.52|42.34|42.47|42.29|12
1734032620000|2024-12-12 19:43:40|42.49|42.31|42.43|42.25|42.49|42.31|42.43|42.25|9
1734032630000|2024-12-12 19:43:50|42.42|42.24|42.41|42.23|42.43|42.25|42.41|42.23|4
1734032640000|2024-12-12 19:44:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734032650000|2024-12-12 19:44:10|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|5
1734032660000|2024-12-12 19:44:20|42.42|42.24|42.39|42.21|42.43|42.25|42.39|42.21|6
1734032670000|2024-12-12 19:44:30|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1734032680000|2024-12-12 19:44:40|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1734032690000|2024-12-12 19:44:50|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|3
1734032700000|2024-12-12 19:45:00|42.45|42.27|42.4|42.22|42.46|42.28|42.4|42.22|9
1734032710000|2024-12-12 19:45:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734032720000|2024-12-12 19:45:20|42.4|42.22|42.48|42.3|42.49|42.31|42.4|42.22|5
1734032730000|2024-12-12 19:45:30|42.47|42.29|42.41|42.23|42.47|42.29|42.41|42.23|6
1734032740000|2024-12-12 19:45:40|42.4|42.22|42.4|42.22|42.41|42.23|42.39|42.21|5
1734032750000|2024-12-12 19:45:50|42.41|42.23|42.46|42.28|42.46|42.28|42.41|42.23|6
1734032760000|2024-12-12 19:46:00|42.45|42.27|42.38|42.2|42.45|42.27|42.38|42.2|10
1734032770000|2024-12-12 19:46:10|42.4|42.22|42.39|42.21|42.4|42.22|42.38|42.2|4
1734032780000|2024-12-12 19:46:20|42.38|42.2|42.35|42.17|42.38|42.2|42.35|42.17|6
1734032790000|2024-12-12 19:46:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734032800000|2024-12-12 19:46:40|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734032810000|2024-12-12 19:46:50|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|8
1734032820000|2024-12-12 19:47:00|42.31|42.13|42.33|42.15|42.33|42.15|42.29|42.11|13
1734032830000|2024-12-12 19:47:10|42.32|42.14|42.36|42.18|42.36|42.18|42.32|42.14|7
1734032840000|2024-12-12 19:47:20|42.35|42.17|42.31|42.13|42.35|42.17|42.31|42.13|2
1734032850000|2024-12-12 19:47:30|42.3|42.12|42.31|42.13|42.32|42.14|42.3|42.12|4
1734032860000|2024-12-12 19:47:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734032870000|2024-12-12 19:47:50|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|4
1734032880000|2024-12-12 19:48:00|42.35|42.17|42.4|42.22|42.4|42.22|42.35|42.17|6
1734032890000|2024-12-12 19:48:10|42.42|42.24|42.52|42.34|42.52|42.34|42.42|42.24|10
1734032900000|2024-12-12 19:48:20|42.53|42.35|42.71|42.53|42.71|42.53|42.53|42.35|11
1734032910000|2024-12-12 19:48:30|42.78|42.6|42.91|42.73|42.92|42.74|42.78|42.6|14
1734032920000|2024-12-12 19:48:40|42.9|42.72|42.85|42.67|42.91|42.73|42.83|42.65|9
1734032930000|2024-12-12 19:48:50|42.84|42.66|42.82|42.64|42.84|42.66|42.8|42.62|11
1734032940000|2024-12-12 19:49:00|42.8|42.62|42.73|42.55|42.81|42.63|42.73|42.55|15
1734032950000|2024-12-12 19:49:10|42.72|42.54|42.7|42.52|42.73|42.55|42.68|42.5|13
1734032960000|2024-12-12 19:49:20|42.72|42.54|42.7|42.52|42.73|42.55|42.7|42.52|7
1734032970000|2024-12-12 19:49:30|42.69|42.51|42.77|42.59|42.78|42.6|42.68|42.5|18
1734032980000|2024-12-12 19:49:40|42.78|42.6|42.82|42.64|42.84|42.66|42.78|42.6|8
1734032990000|2024-12-12 19:49:50|42.83|42.65|42.79|42.61|42.83|42.65|42.78|42.6|9
1734033000000|2024-12-12 19:50:00|42.8|42.62|42.92|42.74|42.94|42.76|42.79|42.61|11
1734033010000|2024-12-12 19:50:10|42.93|42.75|42.93|42.75|42.94|42.76|42.92|42.74|8
1734033020000|2024-12-12 19:50:20|42.94|42.76|42.89|42.71|42.98|42.8|42.89|42.71|8
1734033030000|2024-12-12 19:50:30|42.92|42.74|42.94|42.76|42.94|42.76|42.9|42.72|6
1734033040000|2024-12-12 19:50:40|42.96|42.78|42.98|42.8|42.99|42.81|42.94|42.76|14
1734033050000|2024-12-12 19:50:50|43.01|42.83|43.02|42.84|43.03|42.85|43.01|42.83|8
1734033060000|2024-12-12 19:51:00|43.01|42.83|42.99|42.81|43.01|42.83|42.96|42.78|10
1734033070000|2024-12-12 19:51:10|43|42.82|42.99|42.81|43.02|42.84|42.99|42.81|8
1734033080000|2024-12-12 19:51:20|42.98|42.8|42.93|42.75|42.98|42.8|42.92|42.74|10
1734033090000|2024-12-12 19:51:30|42.94|42.76|42.97|42.79|42.97|42.79|42.94|42.76|2
1734033100000|2024-12-12 19:51:40|42.94|42.76|42.96|42.78|42.97|42.79|42.94|42.76|4
1734033110000|2024-12-12 19:51:50|42.95|42.77|42.92|42.74|42.96|42.78|42.91|42.73|7
1734033120000|2024-12-12 19:52:00|42.91|42.73|42.79|42.61|42.91|42.73|42.78|42.6|14
1734033130000|2024-12-12 19:52:10|42.78|42.6|42.7|42.52|42.78|42.6|42.7|42.52|8
1734033140000|2024-12-12 19:52:20|42.69|42.51|42.73|42.55|42.73|42.55|42.68|42.5|7
1734033150000|2024-12-12 19:52:30|42.72|42.54|42.73|42.55|42.74|42.56|42.7|42.52|8
1734033170000|2024-12-12 19:52:50|42.72|42.54|42.73|42.55|42.74|42.56|42.72|42.54|4
1734033180000|2024-12-12 19:53:00|42.75|42.57|42.78|42.6|42.78|42.6|42.75|42.57|3
1734033190000|2024-12-12 19:53:10|42.79|42.61|42.82|42.64|42.83|42.65|42.78|42.6|7
1734033200000|2024-12-12 19:53:20|42.83|42.65|42.81|42.63|42.83|42.65|42.8|42.62|6
1734033210000|2024-12-12 19:53:30|42.82|42.64|42.83|42.65|42.83|42.65|42.8|42.62|9
1734033220000|2024-12-12 19:53:40|42.82|42.64|42.78|42.6|42.82|42.64|42.77|42.59|11
1734033230000|2024-12-12 19:53:50|42.79|42.61|42.8|42.62|42.81|42.63|42.78|42.6|10
1734033240000|2024-12-12 19:54:00|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1734033250000|2024-12-12 19:54:10|42.78|42.6|42.77|42.59|42.8|42.62|42.75|42.57|10
1734033260000|2024-12-12 19:54:20|42.75|42.57|42.73|42.55|42.77|42.59|42.72|42.54|11
1734033270000|2024-12-12 19:54:30|42.72|42.54|42.67|42.49|42.73|42.55|42.66|42.48|11
1734033280000|2024-12-12 19:54:40|42.66|42.48|42.68|42.5|42.68|42.5|42.65|42.47|6
1734033290000|2024-12-12 19:54:50|42.67|42.49|42.66|42.48|42.68|42.5|42.65|42.47|9
1734033300000|2024-12-12 19:55:00|42.67|42.49|42.68|42.5|42.68|42.5|42.65|42.47|14
1734033310000|2024-12-12 19:55:10|42.67|42.49|42.63|42.45|42.68|42.5|42.63|42.45|8
1734033320000|2024-12-12 19:55:20|42.62|42.44|42.52|42.34|42.62|42.44|42.52|42.34|10
1734033330000|2024-12-12 19:55:30|42.5|42.32|42.35|42.17|42.5|42.32|42.35|42.17|15
1734033340000|2024-12-12 19:55:40|42.34|42.16|42.36|42.18|42.37|42.19|42.33|42.15|10
1734033350000|2024-12-12 19:55:50|42.37|42.19|42.36|42.18|42.37|42.19|42.34|42.16|9
1734033360000|2024-12-12 19:56:00|42.37|42.19|42.49|42.31|42.49|42.31|42.36|42.18|13
1734033370000|2024-12-12 19:56:10|42.5|42.32|42.51|42.33|42.52|42.34|42.46|42.28|15
1734033380000|2024-12-12 19:56:20|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734033390000|2024-12-12 19:56:30|42.45|42.27|42.41|42.23|42.46|42.28|42.41|42.23|13
1734033400000|2024-12-12 19:56:40|42.43|42.25|42.42|42.24|42.44|42.26|42.42|42.24|6
1734033410000|2024-12-12 19:56:50|42.43|42.25|42.39|42.21|42.43|42.25|42.39|42.21|7
1734033420000|2024-12-12 19:57:00|42.38|42.2|42.37|42.19|42.41|42.23|42.37|42.19|10
1734033430000|2024-12-12 19:57:10|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1734033440000|2024-12-12 19:57:20|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1734033450000|2024-12-12 19:57:30|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|5
1734033460000|2024-12-12 19:57:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734033470000|2024-12-12 19:57:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|10
1734033480000|2024-12-12 19:58:00|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734033490000|2024-12-12 19:58:10|42.36|42.18|42.31|42.13|42.37|42.19|42.31|42.13|6
1734033500000|2024-12-12 19:58:20|42.32|42.14|42.35|42.17|42.36|42.18|42.32|42.14|9
1734033510000|2024-12-12 19:58:30|42.36|42.18|42.36|42.18|42.37|42.19|42.35|42.17|7
1734033520000|2024-12-12 19:58:40|42.35|42.17|42.34|42.16|42.35|42.17|42.33|42.15|4
1734033530000|2024-12-12 19:58:50|42.33|42.15|42.32|42.14|42.34|42.16|42.32|42.14|4
1734033540000|2024-12-12 19:59:00|42.31|42.13|42.33|42.15|42.34|42.16|42.31|42.13|7
1734033550000|2024-12-12 19:59:10|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734033560000|2024-12-12 19:59:20|42.32|42.14|42.33|42.15|42.33|42.15|42.31|42.13|6
1734033570000|2024-12-12 19:59:30|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|10
1734033580000|2024-12-12 19:59:40|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1734033590000|2024-12-12 19:59:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734033600000|2024-12-12 20:00:00|42.3|42.12|42.38|42.2|42.38|42.2|42.3|42.12|7
1734033610000|2024-12-12 20:00:10|42.41|42.23|42.41|42.23|42.43|42.25|42.41|42.23|6
1734033620000|2024-12-12 20:00:20|42.42|42.24|42.48|42.3|42.48|42.3|42.41|42.23|8
1734033630000|2024-12-12 20:00:30|42.47|42.29|42.43|42.25|42.5|42.32|42.42|42.24|18
1734033640000|2024-12-12 20:00:40|42.44|42.26|42.51|42.33|42.51|42.33|42.44|42.26|10
1734033650000|2024-12-12 20:00:50|42.49|42.31|42.51|42.33|42.53|42.35|42.49|42.31|6
1734033660000|2024-12-12 20:01:00|42.52|42.34|42.43|42.25|42.52|42.34|42.43|42.25|8
1734033670000|2024-12-12 20:01:10|42.42|42.24|42.46|42.28|42.47|42.29|42.42|42.24|13
1734033680000|2024-12-12 20:01:20|42.51|42.33|42.47|42.29|42.52|42.34|42.47|42.29|12
1734033690000|2024-12-12 20:01:30|42.49|42.31|42.59|42.41|42.59|42.41|42.49|42.31|10
1734033700000|2024-12-12 20:01:40|42.58|42.4|42.58|42.4|42.6|42.42|42.55|42.37|10
1734033710000|2024-12-12 20:01:50|42.57|42.39|42.53|42.35|42.61|42.43|42.52|42.34|14
1734033720000|2024-12-12 20:02:00|42.52|42.34|42.57|42.39|42.6|42.42|42.52|42.34|14
1734033730000|2024-12-12 20:02:10|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|2
1734033740000|2024-12-12 20:02:20|42.59|42.41|42.56|42.38|42.6|42.42|42.54|42.36|11
1734033750000|2024-12-12 20:02:30|42.57|42.39|42.58|42.4|42.58|42.4|42.55|42.37|7
1734033760000|2024-12-12 20:02:40|42.63|42.45|42.61|42.43|42.64|42.46|42.6|42.42|6
1734033770000|2024-12-12 20:02:50|42.59|42.41|42.59|42.41|42.6|42.42|42.56|42.38|9
1734033780000|2024-12-12 20:03:00|42.6|42.42|42.57|42.39|42.6|42.42|42.54|42.36|12
1734033790000|2024-12-12 20:03:10|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|9
1734033800000|2024-12-12 20:03:20|42.55|42.37|42.54|42.36|42.55|42.37|42.53|42.35|9
1734033810000|2024-12-12 20:03:30|42.52|42.34|42.48|42.3|42.52|42.34|42.48|42.3|5
1734033820000|2024-12-12 20:03:40|42.47|42.29|42.47|42.29|42.48|42.3|42.46|42.28|5
1734033830000|2024-12-12 20:03:50|42.48|42.3|42.5|42.32|42.52|42.34|42.48|42.3|10
1734033840000|2024-12-12 20:04:00|42.49|42.31|42.57|42.39|42.58|42.4|42.49|42.31|9
1734033850000|2024-12-12 20:04:10|42.55|42.37|42.54|42.36|42.58|42.4|42.54|42.36|13
1734033860000|2024-12-12 20:04:20|42.53|42.35|42.54|42.36|42.54|42.36|42.52|42.34|4
1734033870000|2024-12-12 20:04:30|42.55|42.37|42.57|42.39|42.59|42.41|42.55|42.37|7
1734033880000|2024-12-12 20:04:40|42.56|42.38|42.48|42.3|42.56|42.38|42.48|42.3|7
1734033890000|2024-12-12 20:04:50|42.47|42.29|42.49|42.31|42.5|42.32|42.46|42.28|6
1734033900000|2024-12-12 20:05:00|42.5|42.32|42.54|42.36|42.55|42.37|42.5|42.32|8
1734033910000|2024-12-12 20:05:10|42.55|42.37|42.5|42.32|42.55|42.37|42.5|42.32|8
1734033920000|2024-12-12 20:05:20|42.51|42.33|42.49|42.31|42.53|42.35|42.47|42.29|12
1734033930000|2024-12-12 20:05:30|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1734033940000|2024-12-12 20:05:40|42.49|42.31|42.5|42.32|42.5|42.32|42.48|42.3|4
1734033950000|2024-12-12 20:05:50|42.49|42.31|42.55|42.37|42.55|42.37|42.49|42.31|6
1734033960000|2024-12-12 20:06:00|42.57|42.39|42.58|42.4|42.59|42.41|42.57|42.39|8
1734033970000|2024-12-12 20:06:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734033980000|2024-12-12 20:06:20|42.59|42.41|42.61|42.43|42.62|42.44|42.59|42.41|7
1734033990000|2024-12-12 20:06:30|42.62|42.44|42.62|42.44|42.63|42.45|42.6|42.42|6
1734034000000|2024-12-12 20:06:40|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|5
1734034010000|2024-12-12 20:06:50|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|3
1734034020000|2024-12-12 20:07:00|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|3
1734034030000|2024-12-12 20:07:10|42.68|42.5|42.67|42.49|42.69|42.51|42.66|42.48|6
1734034040000|2024-12-12 20:07:20|42.68|42.5|42.68|42.5|42.69|42.51|42.67|42.49|7
1734034050000|2024-12-12 20:07:30|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|3
1734034060000|2024-12-12 20:07:40|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|7
1734034070000|2024-12-12 20:07:50|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|4
1734034080000|2024-12-12 20:08:00|42.69|42.51|42.69|42.51|42.7|42.52|42.68|42.5|5
1734034090000|2024-12-12 20:08:10|42.68|42.5|42.64|42.46|42.68|42.5|42.64|42.46|3
1734034100000|2024-12-12 20:08:20|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|2
1734034110000|2024-12-12 20:08:30|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734034120000|2024-12-12 20:08:40|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|10
1734034130000|2024-12-12 20:08:50|42.55|42.37|42.54|42.36|42.56|42.38|42.54|42.36|6
1734034140000|2024-12-12 20:09:00|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|6
1734034150000|2024-12-12 20:09:10|42.53|42.35|42.53|42.35|42.53|42.35|42.51|42.33|8
1734034160000|2024-12-12 20:09:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|6
1734034170000|2024-12-12 20:09:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734034180000|2024-12-12 20:09:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734034190000|2024-12-12 20:09:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734034200000|2024-12-12 20:10:00|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|5
1734034210000|2024-12-12 20:10:10|42.57|42.39|42.55|42.37|42.57|42.39|42.53|42.35|9
1734034220000|2024-12-12 20:10:20|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734034240000|2024-12-12 20:10:40|42.59|42.41|42.65|42.47|42.65|42.47|42.59|42.41|2
1734034250000|2024-12-12 20:10:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734034260000|2024-12-12 20:11:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734034270000|2024-12-12 20:11:10|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734034280000|2024-12-12 20:11:20|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1734034300000|2024-12-12 20:11:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734034310000|2024-12-12 20:11:50|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734034330000|2024-12-12 20:12:10|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|5
1734034340000|2024-12-12 20:12:20|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|5
1734034350000|2024-12-12 20:12:30|42.68|42.5|42.69|42.51|42.69|42.51|42.67|42.49|6
1734034360000|2024-12-12 20:12:40|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|5
1734034370000|2024-12-12 20:12:50|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1734034380000|2024-12-12 20:13:00|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|4
1734034390000|2024-12-12 20:13:10|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734034400000|2024-12-12 20:13:20|42.69|42.51|42.68|42.5|42.69|42.51|42.67|42.49|4
1734034410000|2024-12-12 20:13:30|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734034420000|2024-12-12 20:13:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734034430000|2024-12-12 20:13:50|42.71|42.53|42.76|42.58|42.76|42.58|42.71|42.53|6
1734034440000|2024-12-12 20:14:00|42.77|42.59|42.83|42.65|42.83|42.65|42.77|42.59|7
1734034450000|2024-12-12 20:14:10|42.84|42.66|42.86|42.68|42.86|42.68|42.84|42.66|3
1734034460000|2024-12-12 20:14:20|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1734034470000|2024-12-12 20:14:30|42.84|42.66|42.8|42.62|42.84|42.66|42.78|42.6|10
1734034480000|2024-12-12 20:14:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734034490000|2024-12-12 20:14:50|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|3
1734034500000|2024-12-12 20:15:00|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734034510000|2024-12-12 20:15:10|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|4
1734034520000|2024-12-12 20:15:20|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734034530000|2024-12-12 20:15:30|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|3
1734034540000|2024-12-12 20:15:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734034550000|2024-12-12 20:15:50|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734034560000|2024-12-12 20:16:00|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|4
1734034570000|2024-12-12 20:16:10|42.73|42.55|42.66|42.48|42.73|42.55|42.66|42.48|11
1734034580000|2024-12-12 20:16:20|42.65|42.47|42.62|42.44|42.65|42.47|42.58|42.4|9
1734034590000|2024-12-12 20:16:30|42.61|42.43|42.52|42.34|42.62|42.44|42.52|42.34|9
1734034600000|2024-12-12 20:16:40|42.5|42.32|42.52|42.34|42.52|42.34|42.48|42.3|11
1734034610000|2024-12-12 20:16:50|42.51|42.33|42.5|42.32|42.52|42.34|42.5|42.32|4
1734034620000|2024-12-12 20:17:00|42.49|42.31|42.47|42.29|42.5|42.32|42.47|42.29|13
1734034630000|2024-12-12 20:17:10|42.46|42.28|42.42|42.24|42.46|42.28|42.39|42.21|11
1734034640000|2024-12-12 20:17:20|42.45|42.27|42.45|42.27|42.49|42.31|42.45|42.27|10
1734034650000|2024-12-12 20:17:30|42.46|42.28|42.48|42.3|42.49|42.31|42.46|42.28|5
1734034660000|2024-12-12 20:17:40|42.5|42.32|42.45|42.27|42.5|42.32|42.45|42.27|8
1734034670000|2024-12-12 20:17:50|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734034680000|2024-12-12 20:18:00|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|7
1734034690000|2024-12-12 20:18:10|42.46|42.28|42.44|42.26|42.47|42.29|42.44|42.26|7
1734034700000|2024-12-12 20:18:20|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734034710000|2024-12-12 20:18:30|42.48|42.3|42.55|42.37|42.55|42.37|42.47|42.29|10
1734034720000|2024-12-12 20:18:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734034730000|2024-12-12 20:18:50|42.54|42.36|42.52|42.34|42.54|42.36|42.51|42.33|4
1734034740000|2024-12-12 20:19:00|42.53|42.35|42.57|42.39|42.57|42.39|42.53|42.35|4
1734034750000|2024-12-12 20:19:10|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734034760000|2024-12-12 20:19:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|4
1734034770000|2024-12-12 20:19:30|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|8
1734034780000|2024-12-12 20:19:40|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|4
1734034790000|2024-12-12 20:19:50|42.59|42.41|42.63|42.45|42.63|42.45|42.59|42.41|2
1734034800000|2024-12-12 20:20:00|42.64|42.46|42.64|42.46|42.65|42.47|42.62|42.44|8
1734034810000|2024-12-12 20:20:10|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734034820000|2024-12-12 20:20:20|42.61|42.43|42.59|42.41|42.61|42.43|42.57|42.39|10
1734034830000|2024-12-12 20:20:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734034840000|2024-12-12 20:20:40|42.61|42.43|42.63|42.45|42.64|42.46|42.61|42.43|4
1734034850000|2024-12-12 20:20:50|42.64|42.46|42.65|42.47|42.66|42.48|42.63|42.45|5
1734034860000|2024-12-12 20:21:00|42.64|42.46|42.63|42.45|42.65|42.47|42.61|42.43|7
1734034870000|2024-12-12 20:21:10|42.61|42.43|42.59|42.41|42.61|42.43|42.58|42.4|9
1734034880000|2024-12-12 20:21:20|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|5
1734034890000|2024-12-12 20:21:30|42.59|42.41|42.53|42.35|42.59|42.41|42.53|42.35|6
1734034900000|2024-12-12 20:21:40|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|6
1734034920000|2024-12-12 20:22:00|42.49|42.31|42.45|42.27|42.49|42.31|42.44|42.26|8
1734034930000|2024-12-12 20:22:10|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|6
1734034940000|2024-12-12 20:22:20|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|5
1734034960000|2024-12-12 20:22:40|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734034970000|2024-12-12 20:22:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734034980000|2024-12-12 20:23:00|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734034990000|2024-12-12 20:23:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734035000000|2024-12-12 20:23:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734035010000|2024-12-12 20:23:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734035020000|2024-12-12 20:23:40|42.49|42.31|42.52|42.34|42.52|42.34|42.49|42.31|3
1734035030000|2024-12-12 20:23:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734035040000|2024-12-12 20:24:00|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|2
1734035050000|2024-12-12 20:24:10|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734035060000|2024-12-12 20:24:20|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734035070000|2024-12-12 20:24:30|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734035080000|2024-12-12 20:24:40|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734035090000|2024-12-12 20:24:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734035100000|2024-12-12 20:25:00|42.56|42.38|42.56|42.38|42.58|42.4|42.56|42.38|5
1734035110000|2024-12-12 20:25:10|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734035120000|2024-12-12 20:25:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734035130000|2024-12-12 20:25:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734035140000|2024-12-12 20:25:40|42.6|42.42|42.64|42.46|42.64|42.46|42.6|42.42|3
1734035150000|2024-12-12 20:25:50|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1734035160000|2024-12-12 20:26:00|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734035170000|2024-12-12 20:26:10|42.65|42.47|42.69|42.51|42.69|42.51|42.65|42.47|3
1734035180000|2024-12-12 20:26:20|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734035190000|2024-12-12 20:26:30|42.68|42.5|42.65|42.47|42.68|42.5|42.65|42.47|6
1734035200000|2024-12-12 20:26:40|42.63|42.45|42.63|42.45|42.65|42.47|42.63|42.45|4
1734035210000|2024-12-12 20:26:50|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734035240000|2024-12-12 20:27:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734035250000|2024-12-12 20:27:30|42.63|42.45|42.6|42.42|42.64|42.46|42.6|42.42|6
1734035260000|2024-12-12 20:27:40|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|5
1734035270000|2024-12-12 20:27:50|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734035280000|2024-12-12 20:28:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734035290000|2024-12-12 20:28:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734035300000|2024-12-12 20:28:20|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734035310000|2024-12-12 20:28:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734035330000|2024-12-12 20:28:50|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734035350000|2024-12-12 20:29:10|42.64|42.46|42.67|42.49|42.67|42.49|42.64|42.46|4
1734035360000|2024-12-12 20:29:20|42.68|42.5|42.69|42.51|42.7|42.52|42.68|42.5|4
1734035370000|2024-12-12 20:29:30|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|7
1734035380000|2024-12-12 20:29:40|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|4
1734035390000|2024-12-12 20:29:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734035410000|2024-12-12 20:30:10|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1734035420000|2024-12-12 20:30:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734035430000|2024-12-12 20:30:30|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|3
1734035440000|2024-12-12 20:30:40|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734035460000|2024-12-12 20:31:00|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|4
1734035470000|2024-12-12 20:31:10|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1734035480000|2024-12-12 20:31:20|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734035500000|2024-12-12 20:31:40|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|5
1734035510000|2024-12-12 20:31:50|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1734035530000|2024-12-12 20:32:10|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|4
1734035540000|2024-12-12 20:32:20|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734035560000|2024-12-12 20:32:40|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|3
1734035580000|2024-12-12 20:33:00|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|3
1734035600000|2024-12-12 20:33:20|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734035610000|2024-12-12 20:33:30|42.78|42.6|42.77|42.59|42.78|42.6|42.76|42.58|4
1734035620000|2024-12-12 20:33:40|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734035630000|2024-12-12 20:33:50|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1734035660000|2024-12-12 20:34:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734035670000|2024-12-12 20:34:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734035680000|2024-12-12 20:34:40|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|7
1734035690000|2024-12-12 20:34:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734035700000|2024-12-12 20:35:00|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|3
1734035710000|2024-12-12 20:35:10|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734035720000|2024-12-12 20:35:20|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734035730000|2024-12-12 20:35:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734035760000|2024-12-12 20:36:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734035770000|2024-12-12 20:36:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734035780000|2024-12-12 20:36:20|42.83|42.65|42.84|42.66|42.84|42.66|42.82|42.64|4
1734035790000|2024-12-12 20:36:30|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734035800000|2024-12-12 20:36:40|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1734035810000|2024-12-12 20:36:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734035830000|2024-12-12 20:37:10|42.86|42.68|42.91|42.73|42.91|42.73|42.86|42.68|5
1734035840000|2024-12-12 20:37:20|42.92|42.74|42.95|42.77|42.95|42.77|42.92|42.74|4
1734035850000|2024-12-12 20:37:30|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|2
1734035860000|2024-12-12 20:37:40|42.99|42.81|43.06|42.88|43.06|42.88|42.99|42.81|9
1734035870000|2024-12-12 20:37:50|43.1|42.92|43.2|43.02|43.2|43.02|43.1|42.92|8
1734035880000|2024-12-12 20:38:00|43.21|43.03|43.21|43.03|43.21|43.03|43.19|43.01|4
1734035890000|2024-12-12 20:38:10|43.2|43.02|43.2|43.02|43.2|43.02|43.18|43|7
1734035900000|2024-12-12 20:38:20|43.21|43.03|43.18|43|43.21|43.03|43.17|42.99|6
1734035910000|2024-12-12 20:38:30|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1734035920000|2024-12-12 20:38:40|43.16|42.98|43.14|42.96|43.16|42.98|43.13|42.95|5
1734035930000|2024-12-12 20:38:50|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1734035940000|2024-12-12 20:39:00|43.13|42.95|43.11|42.93|43.14|42.96|43.11|42.93|5
1734035950000|2024-12-12 20:39:10|43.12|42.94|43.13|42.95|43.14|42.96|43.12|42.94|6
1734035960000|2024-12-12 20:39:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1734035970000|2024-12-12 20:39:30|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734035980000|2024-12-12 20:39:40|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|5
1734035990000|2024-12-12 20:39:50|43.14|42.96|43.15|42.97|43.15|42.97|43.13|42.95|4
1734036000000|2024-12-12 20:40:00|43.16|42.98|43.16|42.98|43.17|42.99|43.15|42.97|4
1734036010000|2024-12-12 20:40:10|43.15|42.97|43.14|42.96|43.16|42.98|43.14|42.96|4
1734036020000|2024-12-12 20:40:20|43.15|42.97|43.14|42.96|43.15|42.97|43.13|42.95|6
1734036030000|2024-12-12 20:40:30|43.13|42.95|43.14|42.96|43.14|42.96|43.12|42.94|6
1734036040000|2024-12-12 20:40:40|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1734036050000|2024-12-12 20:40:50|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734036060000|2024-12-12 20:41:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734036080000|2024-12-12 20:41:20|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734036090000|2024-12-12 20:41:30|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|5
1734036100000|2024-12-12 20:41:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734036130000|2024-12-12 20:42:10|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1734036140000|2024-12-12 20:42:20|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734036150000|2024-12-12 20:42:30|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734036170000|2024-12-12 20:42:50|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734036180000|2024-12-12 20:43:00|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734036190000|2024-12-12 20:43:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734036200000|2024-12-12 20:43:20|43.09|42.91|43.08|42.9|43.09|42.91|43.07|42.89|4
1734036210000|2024-12-12 20:43:30|43.07|42.89|43.07|42.89|43.07|42.89|43.06|42.88|3
1734036220000|2024-12-12 20:43:40|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734036230000|2024-12-12 20:43:50|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734036240000|2024-12-12 20:44:00|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|3
1734036260000|2024-12-12 20:44:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734036270000|2024-12-12 20:44:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734036280000|2024-12-12 20:44:40|43.16|42.98|43.14|42.96|43.16|42.98|43.13|42.95|5
1734036300000|2024-12-12 20:45:00|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|5
1734036310000|2024-12-12 20:45:10|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1734036320000|2024-12-12 20:45:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734036340000|2024-12-12 20:45:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|4
1734036350000|2024-12-12 20:45:50|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|4
1734036360000|2024-12-12 20:46:00|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|9
1734036370000|2024-12-12 20:46:10|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|7
1734036380000|2024-12-12 20:46:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|4
1734036390000|2024-12-12 20:46:30|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1734036400000|2024-12-12 20:46:40|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734036410000|2024-12-12 20:46:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734036420000|2024-12-12 20:47:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734036430000|2024-12-12 20:47:10|43.09|42.91|43.1|42.92|43.1|42.92|43.08|42.9|4
1734036440000|2024-12-12 20:47:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734036450000|2024-12-12 20:47:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734036480000|2024-12-12 20:48:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734036490000|2024-12-12 20:48:10|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1734036500000|2024-12-12 20:48:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734036520000|2024-12-12 20:48:40|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1734036530000|2024-12-12 20:48:50|43.13|42.95|43.13|42.95|43.13|42.95|43.12|42.94|3
1734036540000|2024-12-12 20:49:00|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734036550000|2024-12-12 20:49:10|43.1|42.92|43.01|42.83|43.1|42.92|43.01|42.83|7
1734036560000|2024-12-12 20:49:20|43|42.82|43.01|42.83|43.01|42.83|42.99|42.81|3
1734036580000|2024-12-12 20:49:40|43.04|42.86|43.03|42.85|43.06|42.88|43.03|42.85|7
1734036590000|2024-12-12 20:49:50|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|7
1734036600000|2024-12-12 20:50:00|43.05|42.87|43.05|42.87|43.06|42.88|43.04|42.86|7
1734036610000|2024-12-12 20:50:10|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|5
1734036620000|2024-12-12 20:50:20|43.05|42.87|43.04|42.86|43.05|42.87|43.03|42.85|3
1734036630000|2024-12-12 20:50:30|43.03|42.85|43.07|42.89|43.07|42.89|43.03|42.85|5
1734036640000|2024-12-12 20:50:40|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1734036660000|2024-12-12 20:51:00|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|3
1734036670000|2024-12-12 20:51:10|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|6
1734036680000|2024-12-12 20:51:20|43.02|42.84|42.98|42.8|43.02|42.84|42.98|42.8|5
1734036690000|2024-12-12 20:51:30|42.97|42.79|42.96|42.78|42.97|42.79|42.95|42.77|4
1734036700000|2024-12-12 20:51:40|42.97|42.79|42.98|42.8|43.01|42.83|42.97|42.79|6
1734036710000|2024-12-12 20:51:50|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|5
1734036720000|2024-12-12 20:52:00|42.96|42.78|42.95|42.77|42.97|42.79|42.94|42.76|7
1734036730000|2024-12-12 20:52:10|42.94|42.76|42.91|42.73|42.94|42.76|42.9|42.72|10
1734036750000|2024-12-12 20:52:30|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734036760000|2024-12-12 20:52:40|42.92|42.74|42.91|42.73|42.93|42.75|42.91|42.73|4
1734036770000|2024-12-12 20:52:50|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|9
1734036780000|2024-12-12 20:53:00|42.91|42.73|42.88|42.7|42.91|42.73|42.88|42.7|9
1734036790000|2024-12-12 20:53:10|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734036800000|2024-12-12 20:53:20|42.93|42.75|42.89|42.71|42.93|42.75|42.89|42.71|5
1734036810000|2024-12-12 20:53:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734036830000|2024-12-12 20:53:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734036840000|2024-12-12 20:54:00|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734036850000|2024-12-12 20:54:10|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|3
1734036870000|2024-12-12 20:54:30|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|4
1734036890000|2024-12-12 20:54:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734036900000|2024-12-12 20:55:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734036910000|2024-12-12 20:55:10|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1734036920000|2024-12-12 20:55:20|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|4
1734036930000|2024-12-12 20:55:30|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1734036940000|2024-12-12 20:55:40|42.9|42.72|42.87|42.69|42.9|42.72|42.87|42.69|8
1734036950000|2024-12-12 20:55:50|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734036960000|2024-12-12 20:56:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734036970000|2024-12-12 20:56:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734036980000|2024-12-12 20:56:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734037000000|2024-12-12 20:56:40|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734037010000|2024-12-12 20:56:50|42.96|42.78|42.95|42.77|42.96|42.78|42.94|42.76|4
1734037020000|2024-12-12 20:57:00|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734037030000|2024-12-12 20:57:10|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1734037040000|2024-12-12 20:57:20|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|5
1734037060000|2024-12-12 20:57:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734037070000|2024-12-12 20:57:50|42.97|42.79|43.02|42.84|43.02|42.84|42.97|42.79|5
1734037080000|2024-12-12 20:58:00|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734037090000|2024-12-12 20:58:10|43.04|42.86|43.07|42.89|43.07|42.89|43.04|42.86|4
1734037100000|2024-12-12 20:58:20|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734037110000|2024-12-12 20:58:30|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734037150000|2024-12-12 20:59:10|43.06|42.88|43.07|42.89|43.07|42.89|43.05|42.87|6
1734037160000|2024-12-12 20:59:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734037170000|2024-12-12 20:59:30|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734037180000|2024-12-12 20:59:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734037190000|2024-12-12 20:59:50|43.07|42.89|43.06|42.88|43.07|42.89|43.05|42.87|4
1734037200000|2024-12-12 21:00:00|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734037210000|2024-12-12 21:00:10|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1734037220000|2024-12-12 21:00:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|4
1734037230000|2024-12-12 21:00:30|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734037240000|2024-12-12 21:00:40|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|4
1734037250000|2024-12-12 21:00:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734037260000|2024-12-12 21:01:00|43.1|42.92|43.08|42.9|43.11|42.93|43.08|42.9|7
1734037270000|2024-12-12 21:01:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1734037300000|2024-12-12 21:01:40|43.08|42.9|43.06|42.88|43.08|42.9|43.03|42.85|6
1734037310000|2024-12-12 21:01:50|43.05|42.87|43.04|42.86|43.06|42.88|43.04|42.86|4
1734037320000|2024-12-12 21:02:00|43.03|42.85|43.01|42.83|43.03|42.85|43|42.82|5
1734037330000|2024-12-12 21:02:10|43|42.82|43.02|42.84|43.03|42.85|43|42.82|7
1734037340000|2024-12-12 21:02:20|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|7
1734037350000|2024-12-12 21:02:30|43.02|42.84|43|42.82|43.02|42.84|43|42.82|2
1734037360000|2024-12-12 21:02:40|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734037370000|2024-12-12 21:02:50|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734037380000|2024-12-12 21:03:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734037390000|2024-12-12 21:03:10|42.97|42.79|42.98|42.8|42.98|42.8|42.96|42.78|4
1734037400000|2024-12-12 21:03:20|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734037410000|2024-12-12 21:03:30|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734037430000|2024-12-12 21:03:50|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734037440000|2024-12-12 21:04:00|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734037450000|2024-12-12 21:04:10|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1734037460000|2024-12-12 21:04:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734037470000|2024-12-12 21:04:30|42.88|42.7|42.86|42.68|42.88|42.7|42.86|42.68|3
1734037480000|2024-12-12 21:04:40|42.85|42.67|42.91|42.73|42.91|42.73|42.85|42.67|5
1734037490000|2024-12-12 21:04:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734037500000|2024-12-12 21:05:00|42.89|42.71|42.89|42.71|42.9|42.72|42.88|42.7|4
1734037510000|2024-12-12 21:05:10|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734037520000|2024-12-12 21:05:20|42.88|42.7|42.85|42.67|42.88|42.7|42.84|42.66|7
1734037530000|2024-12-12 21:05:30|42.84|42.66|42.84|42.66|42.85|42.67|42.83|42.65|5
1734037540000|2024-12-12 21:05:40|42.83|42.65|42.81|42.63|42.84|42.66|42.81|42.63|5
1734037550000|2024-12-12 21:05:50|42.8|42.62|42.82|42.64|42.83|42.65|42.8|42.62|5
1734037560000|2024-12-12 21:06:00|42.83|42.65|42.84|42.66|42.84|42.66|42.82|42.64|8
1734037570000|2024-12-12 21:06:10|42.85|42.67|42.86|42.68|42.86|42.68|42.84|42.66|4
1734037580000|2024-12-12 21:06:20|42.88|42.7|42.87|42.69|42.89|42.71|42.87|42.69|4
1734037590000|2024-12-12 21:06:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734037600000|2024-12-12 21:06:40|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734037610000|2024-12-12 21:06:50|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1734037620000|2024-12-12 21:07:00|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734037630000|2024-12-12 21:07:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734037640000|2024-12-12 21:07:20|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734037650000|2024-12-12 21:07:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|4
1734037660000|2024-12-12 21:07:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734037670000|2024-12-12 21:07:50|42.87|42.69|42.87|42.69|42.88|42.7|42.87|42.69|3
1734037690000|2024-12-12 21:08:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734037710000|2024-12-12 21:08:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734037720000|2024-12-12 21:08:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734037730000|2024-12-12 21:08:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734037740000|2024-12-12 21:09:00|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734037750000|2024-12-12 21:09:10|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734037760000|2024-12-12 21:09:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734037770000|2024-12-12 21:09:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734037790000|2024-12-12 21:09:50|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734037810000|2024-12-12 21:10:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734037820000|2024-12-12 21:10:20|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734037830000|2024-12-12 21:10:30|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734037840000|2024-12-12 21:10:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734037850000|2024-12-12 21:10:50|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734037860000|2024-12-12 21:11:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734037870000|2024-12-12 21:11:10|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734037880000|2024-12-12 21:11:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734037890000|2024-12-12 21:11:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734037900000|2024-12-12 21:11:40|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1734037910000|2024-12-12 21:11:50|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734037920000|2024-12-12 21:12:00|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1734037930000|2024-12-12 21:12:10|42.84|42.66|42.84|42.66|42.85|42.67|42.83|42.65|4
1734037940000|2024-12-12 21:12:20|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734037950000|2024-12-12 21:12:30|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734037960000|2024-12-12 21:12:40|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1734037970000|2024-12-12 21:12:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734037980000|2024-12-12 21:13:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734037990000|2024-12-12 21:13:10|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|4
1734038000000|2024-12-12 21:13:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734038020000|2024-12-12 21:13:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734038030000|2024-12-12 21:13:50|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1734038040000|2024-12-12 21:14:00|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734038050000|2024-12-12 21:14:10|42.85|42.67|42.81|42.63|42.85|42.67|42.81|42.63|4
1734038060000|2024-12-12 21:14:20|42.8|42.62|42.78|42.6|42.8|42.62|42.77|42.59|5
1734038070000|2024-12-12 21:14:30|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|5
1734038080000|2024-12-12 21:14:40|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734038090000|2024-12-12 21:14:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734038100000|2024-12-12 21:15:00|42.79|42.61|42.8|42.62|42.82|42.64|42.79|42.61|5
1734038110000|2024-12-12 21:15:10|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734038120000|2024-12-12 21:15:20|42.81|42.63|42.79|42.61|42.82|42.64|42.79|42.61|5
1734038130000|2024-12-12 21:15:30|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|4
1734038140000|2024-12-12 21:15:40|42.74|42.56|42.76|42.58|42.76|42.58|42.72|42.54|7
1734038150000|2024-12-12 21:15:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734038160000|2024-12-12 21:16:00|42.75|42.57|42.73|42.55|42.76|42.58|42.73|42.55|7
1734038180000|2024-12-12 21:16:20|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|4
1734038190000|2024-12-12 21:16:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734038200000|2024-12-12 21:16:40|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|5
1734038210000|2024-12-12 21:16:50|42.82|42.64|42.84|42.66|42.84|42.66|42.81|42.63|5
1734038220000|2024-12-12 21:17:00|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734038230000|2024-12-12 21:17:10|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|4
1734038240000|2024-12-12 21:17:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734038250000|2024-12-12 21:17:30|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|3
1734038260000|2024-12-12 21:17:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734038270000|2024-12-12 21:17:50|42.89|42.71|42.91|42.73|42.91|42.73|42.89|42.71|3
1734038280000|2024-12-12 21:18:00|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734038290000|2024-12-12 21:18:10|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734038310000|2024-12-12 21:18:30|42.92|42.74|42.89|42.71|42.92|42.74|42.89|42.71|6
1734038320000|2024-12-12 21:18:40|42.88|42.7|42.89|42.71|42.89|42.71|42.87|42.69|4
1734038330000|2024-12-12 21:18:50|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1734038340000|2024-12-12 21:19:00|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1734038350000|2024-12-12 21:19:10|42.89|42.71|42.88|42.7|42.89|42.71|42.87|42.69|4
1734038360000|2024-12-12 21:19:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734038380000|2024-12-12 21:19:40|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734038390000|2024-12-12 21:19:50|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734038400000|2024-12-12 21:20:00|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1734038410000|2024-12-12 21:20:10|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1734038420000|2024-12-12 21:20:20|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734038430000|2024-12-12 21:20:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734038440000|2024-12-12 21:20:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734038450000|2024-12-12 21:20:50|42.9|42.72|42.91|42.73|42.91|42.73|42.89|42.71|4
1734038460000|2024-12-12 21:21:00|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734038480000|2024-12-12 21:21:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734038490000|2024-12-12 21:21:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734038500000|2024-12-12 21:21:40|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734038510000|2024-12-12 21:21:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734038520000|2024-12-12 21:22:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734038530000|2024-12-12 21:22:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734038540000|2024-12-12 21:22:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734038550000|2024-12-12 21:22:30|42.96|42.78|42.98|42.8|42.98|42.8|42.95|42.77|4
1734038560000|2024-12-12 21:22:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734038570000|2024-12-12 21:22:50|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734038580000|2024-12-12 21:23:00|43|42.82|43|42.82|43|42.82|43|42.82|1
1734038590000|2024-12-12 21:23:10|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734038600000|2024-12-12 21:23:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734038610000|2024-12-12 21:23:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734038630000|2024-12-12 21:23:50|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1734038650000|2024-12-12 21:24:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734038660000|2024-12-12 21:24:20|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734038670000|2024-12-12 21:24:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734038690000|2024-12-12 21:24:50|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734038700000|2024-12-12 21:25:00|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1734038710000|2024-12-12 21:25:10|42.99|42.81|42.98|42.8|42.99|42.81|42.97|42.79|3
1734038720000|2024-12-12 21:25:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734038730000|2024-12-12 21:25:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1734038740000|2024-12-12 21:25:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734038760000|2024-12-12 21:26:00|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734038790000|2024-12-12 21:26:30|43.02|42.84|43.05|42.87|43.05|42.87|43.02|42.84|3
1734038800000|2024-12-12 21:26:40|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|4
1734038820000|2024-12-12 21:27:00|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734038830000|2024-12-12 21:27:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734038850000|2024-12-12 21:27:30|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1734038870000|2024-12-12 21:27:50|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734038890000|2024-12-12 21:28:10|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734038900000|2024-12-12 21:28:20|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734038920000|2024-12-12 21:28:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734038930000|2024-12-12 21:28:50|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734038950000|2024-12-12 21:29:10|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1734038960000|2024-12-12 21:29:20|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734038970000|2024-12-12 21:29:30|43|42.82|43|42.82|43.01|42.83|43|42.82|5
1734038980000|2024-12-12 21:29:40|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734038990000|2024-12-12 21:29:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734039000000|2024-12-12 21:30:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734039010000|2024-12-12 21:30:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734039020000|2024-12-12 21:30:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1734039030000|2024-12-12 21:30:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734039040000|2024-12-12 21:30:40|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1734039060000|2024-12-12 21:31:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|4
1734039090000|2024-12-12 21:31:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734039100000|2024-12-12 21:31:40|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|2
1734039110000|2024-12-12 21:31:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734039120000|2024-12-12 21:32:00|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1734039130000|2024-12-12 21:32:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734039140000|2024-12-12 21:32:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734039160000|2024-12-12 21:32:40|42.9|42.72|42.91|42.73|42.91|42.73|42.89|42.71|6
1734039190000|2024-12-12 21:33:10|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734039220000|2024-12-12 21:33:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734039240000|2024-12-12 21:34:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734039250000|2024-12-12 21:34:10|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1734039270000|2024-12-12 21:34:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734039300000|2024-12-12 21:35:00|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1734039350000|2024-12-12 21:35:50|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|5
1734039360000|2024-12-12 21:36:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1734039370000|2024-12-12 21:36:10|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|4
1734039380000|2024-12-12 21:36:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734039390000|2024-12-12 21:36:30|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|5
1734039400000|2024-12-12 21:36:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734039410000|2024-12-12 21:36:50|42.71|42.53|42.7|42.52|42.71|42.53|42.69|42.51|5
1734039420000|2024-12-12 21:37:00|42.69|42.51|42.66|42.48|42.69|42.51|42.66|42.48|4
1734039430000|2024-12-12 21:37:10|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1734039440000|2024-12-12 21:37:20|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|4
1734039450000|2024-12-12 21:37:30|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|6
1734039470000|2024-12-12 21:37:50|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734039480000|2024-12-12 21:38:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734039490000|2024-12-12 21:38:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734039510000|2024-12-12 21:38:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734039530000|2024-12-12 21:38:50|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1734039560000|2024-12-12 21:39:20|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734039610000|2024-12-12 21:40:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734039620000|2024-12-12 21:40:20|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734039660000|2024-12-12 21:41:00|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734039680000|2024-12-12 21:41:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734039690000|2024-12-12 21:41:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734039700000|2024-12-12 21:41:40|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734039710000|2024-12-12 21:41:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734039780000|2024-12-12 21:43:00|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734039790000|2024-12-12 21:43:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734039870000|2024-12-12 21:44:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734039880000|2024-12-12 21:44:40|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734039890000|2024-12-12 21:44:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734039900000|2024-12-12 21:45:00|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734039920000|2024-12-12 21:45:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734039940000|2024-12-12 21:45:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734039960000|2024-12-12 21:46:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734039980000|2024-12-12 21:46:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734039990000|2024-12-12 21:46:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734040000000|2024-12-12 21:46:40|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734040010000|2024-12-12 21:46:50|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|4
1734040020000|2024-12-12 21:47:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734040030000|2024-12-12 21:47:10|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|4
1734040040000|2024-12-12 21:47:20|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734040060000|2024-12-12 21:47:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734040070000|2024-12-12 21:47:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734040080000|2024-12-12 21:48:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734040090000|2024-12-12 21:48:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734040100000|2024-12-12 21:48:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734040110000|2024-12-12 21:48:30|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734040120000|2024-12-12 21:48:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734040150000|2024-12-12 21:49:10|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734040170000|2024-12-12 21:49:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734040180000|2024-12-12 21:49:40|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734040190000|2024-12-12 21:49:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734040210000|2024-12-12 21:50:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734040230000|2024-12-12 21:50:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734040240000|2024-12-12 21:50:40|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|3
1734040250000|2024-12-12 21:50:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734040270000|2024-12-12 21:51:10|42.6|42.42|42.59|42.41|42.6|42.42|42.58|42.4|4
1734040280000|2024-12-12 21:51:20|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|5
1734040290000|2024-12-12 21:51:30|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|5
1734040300000|2024-12-12 21:51:40|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734040310000|2024-12-12 21:51:50|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1734040320000|2024-12-12 21:52:00|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734040350000|2024-12-12 21:52:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734040360000|2024-12-12 21:52:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734040390000|2024-12-12 21:53:10|42.67|42.49|42.7|42.52|42.7|42.52|42.67|42.49|4
1734040430000|2024-12-12 21:53:50|42.71|42.53|42.74|42.56|42.74|42.56|42.71|42.53|3
1734040440000|2024-12-12 21:54:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734040450000|2024-12-12 21:54:10|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734040470000|2024-12-12 21:54:30|42.71|42.53|42.68|42.5|42.71|42.53|42.68|42.5|3
1734040480000|2024-12-12 21:54:40|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1734040490000|2024-12-12 21:54:50|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734040500000|2024-12-12 21:55:00|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1734040510000|2024-12-12 21:55:10|42.66|42.48|42.68|42.5|42.68|42.5|42.66|42.48|3
1734040530000|2024-12-12 21:55:30|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|2
1734040550000|2024-12-12 21:55:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734040570000|2024-12-12 21:56:10|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734040590000|2024-12-12 21:56:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734040600000|2024-12-12 21:56:40|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734040610000|2024-12-12 21:56:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734040620000|2024-12-12 21:57:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734040640000|2024-12-12 21:57:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734040650000|2024-12-12 21:57:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734040680000|2024-12-12 21:58:00|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734040700000|2024-12-12 21:58:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734040710000|2024-12-12 21:58:30|42.7|42.52|42.73|42.55|42.73|42.55|42.7|42.52|3
1734040720000|2024-12-12 21:58:40|42.74|42.56|42.73|42.55|42.74|42.56|42.72|42.54|4
1734040730000|2024-12-12 21:58:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734040740000|2024-12-12 21:59:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734040750000|2024-12-12 21:59:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734040760000|2024-12-12 21:59:20|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734040770000|2024-12-12 21:59:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734040780000|2024-12-12 21:59:40|42.71|42.53|42.67|42.49|42.71|42.53|42.67|42.49|7
1734040790000|2024-12-12 21:59:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734040800000|2024-12-12 22:00:00|42.66|42.48|42.61|42.43|42.66|42.48|42.61|42.43|4
1734040810000|2024-12-12 22:00:10|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734040820000|2024-12-12 22:00:20|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|3
1734040830000|2024-12-12 22:00:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734040840000|2024-12-12 22:00:40|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|5
1734040850000|2024-12-12 22:00:50|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|4
1734040860000|2024-12-12 22:01:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|4
1734040890000|2024-12-12 22:01:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734040900000|2024-12-12 22:01:40|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1734040910000|2024-12-12 22:01:50|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734040920000|2024-12-12 22:02:00|42.64|42.46|42.62|42.44|42.64|42.46|42.61|42.43|5
1734040930000|2024-12-12 22:02:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734040940000|2024-12-12 22:02:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734040950000|2024-12-12 22:02:30|42.61|42.43|42.55|42.37|42.61|42.43|42.54|42.36|9
1734040960000|2024-12-12 22:02:40|42.56|42.38|42.53|42.35|42.56|42.38|42.53|42.35|4
1734040970000|2024-12-12 22:02:50|42.5|42.32|42.47|42.29|42.5|42.32|42.47|42.29|6
1734040980000|2024-12-12 22:03:00|42.46|42.28|42.46|42.28|42.46|42.28|42.45|42.27|3
1734040990000|2024-12-12 22:03:10|42.45|42.27|42.45|42.27|42.48|42.3|42.45|42.27|5
1734041000000|2024-12-12 22:03:20|42.42|42.24|42.39|42.21|42.42|42.24|42.39|42.21|8
1734041010000|2024-12-12 22:03:30|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734041020000|2024-12-12 22:03:40|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734041030000|2024-12-12 22:03:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734041040000|2024-12-12 22:04:00|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|3
1734041050000|2024-12-12 22:04:10|42.44|42.26|42.43|42.25|42.47|42.29|42.43|42.25|6
1734041060000|2024-12-12 22:04:20|42.42|42.24|42.42|42.24|42.42|42.24|42.4|42.22|5
1734041070000|2024-12-12 22:04:30|42.41|42.23|42.4|42.22|42.41|42.23|42.38|42.2|5
1734041080000|2024-12-12 22:04:40|42.39|42.21|42.37|42.19|42.4|42.22|42.37|42.19|4
1734041090000|2024-12-12 22:04:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734041100000|2024-12-12 22:05:00|42.37|42.19|42.37|42.19|42.39|42.21|42.36|42.18|7
1734041110000|2024-12-12 22:05:10|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734041120000|2024-12-12 22:05:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734041130000|2024-12-12 22:05:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734041140000|2024-12-12 22:05:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734041170000|2024-12-12 22:06:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734041180000|2024-12-12 22:06:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734041190000|2024-12-12 22:06:30|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|2
1734041200000|2024-12-12 22:06:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734041210000|2024-12-12 22:06:50|42.31|42.13|42.35|42.17|42.35|42.17|42.31|42.13|5
1734041220000|2024-12-12 22:07:00|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|7
1734041230000|2024-12-12 22:07:10|42.35|42.17|42.33|42.15|42.36|42.18|42.33|42.15|7
1734041240000|2024-12-12 22:07:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734041250000|2024-12-12 22:07:30|42.33|42.15|42.38|42.2|42.38|42.2|42.33|42.15|4
1734041260000|2024-12-12 22:07:40|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|6
1734041270000|2024-12-12 22:07:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734041280000|2024-12-12 22:08:00|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734041290000|2024-12-12 22:08:10|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|2
1734041300000|2024-12-12 22:08:20|42.4|42.22|42.35|42.17|42.41|42.23|42.35|42.17|8
1734041310000|2024-12-12 22:08:30|42.34|42.16|42.33|42.15|42.35|42.17|42.32|42.14|7
1734041320000|2024-12-12 22:08:40|42.34|42.16|42.3|42.12|42.34|42.16|42.3|42.12|3
1734041330000|2024-12-12 22:08:50|42.28|42.1|42.19|42.01|42.28|42.1|42.19|42.01|9
1734041340000|2024-12-12 22:09:00|42.18|42|42.13|41.95|42.18|42|42.12|41.94|14
1734041350000|2024-12-12 22:09:10|42.14|41.96|42.14|41.96|42.14|41.96|42.12|41.94|7
1734041360000|2024-12-12 22:09:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734041370000|2024-12-12 22:09:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734041380000|2024-12-12 22:09:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734041390000|2024-12-12 22:09:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734041410000|2024-12-12 22:10:10|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734041420000|2024-12-12 22:10:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734041430000|2024-12-12 22:10:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|4
1734041440000|2024-12-12 22:10:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734041450000|2024-12-12 22:10:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734041470000|2024-12-12 22:11:10|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1734041480000|2024-12-12 22:11:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734041490000|2024-12-12 22:11:30|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734041500000|2024-12-12 22:11:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734041510000|2024-12-12 22:11:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734041520000|2024-12-12 22:12:00|42.14|41.96|42.16|41.98|42.17|41.99|42.14|41.96|3
1734041530000|2024-12-12 22:12:10|42.17|41.99|42.15|41.97|42.19|42.01|42.15|41.97|6
1734041540000|2024-12-12 22:12:20|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|6
1734041550000|2024-12-12 22:12:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734041560000|2024-12-12 22:12:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734041570000|2024-12-12 22:12:50|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1734041580000|2024-12-12 22:13:00|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|7
1734041610000|2024-12-12 22:13:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734041650000|2024-12-12 22:14:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734041670000|2024-12-12 22:14:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734041690000|2024-12-12 22:14:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734041700000|2024-12-12 22:15:00|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|2
1734041710000|2024-12-12 22:15:10|42.15|41.97|42.23|42.05|42.23|42.05|42.15|41.97|7
1734041720000|2024-12-12 22:15:20|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|8
1734041730000|2024-12-12 22:15:30|42.22|42.04|42.22|42.04|42.22|42.04|42.2|42.02|9
1734041740000|2024-12-12 22:15:40|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|5
1734041750000|2024-12-12 22:15:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734041760000|2024-12-12 22:16:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734041770000|2024-12-12 22:16:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734041780000|2024-12-12 22:16:20|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734041790000|2024-12-12 22:16:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734041800000|2024-12-12 22:16:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734041810000|2024-12-12 22:16:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734041820000|2024-12-12 22:17:00|42.25|42.07|42.25|42.07|42.26|42.08|42.24|42.06|4
1734041830000|2024-12-12 22:17:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734041840000|2024-12-12 22:17:20|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|5
1734041850000|2024-12-12 22:17:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734041860000|2024-12-12 22:17:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734041870000|2024-12-12 22:17:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734041880000|2024-12-12 22:18:00|42.18|42|42.1|41.92|42.18|42|42.1|41.92|6
1734041890000|2024-12-12 22:18:10|42.13|41.95|42.13|41.95|42.13|41.95|42.11|41.93|4
1734041900000|2024-12-12 22:18:20|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1734041910000|2024-12-12 22:18:30|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734041920000|2024-12-12 22:18:40|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|6
1734041960000|2024-12-12 22:19:20|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|5
1734042000000|2024-12-12 22:20:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734042010000|2024-12-12 22:20:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1734042030000|2024-12-12 22:20:30|42.06|41.88|42|41.82|42.06|41.88|42|41.82|4
1734042040000|2024-12-12 22:20:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734042050000|2024-12-12 22:20:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1734042060000|2024-12-12 22:21:00|42.02|41.84|42|41.82|42.02|41.84|42|41.82|2
1734042070000|2024-12-12 22:21:10|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|3
1734042080000|2024-12-12 22:21:20|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|2
1734042090000|2024-12-12 22:21:30|42.08|41.9|42.13|41.95|42.13|41.95|42.08|41.9|5
1734042100000|2024-12-12 22:21:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734042110000|2024-12-12 22:21:50|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1734042140000|2024-12-12 22:22:20|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1734042160000|2024-12-12 22:22:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734042170000|2024-12-12 22:22:50|42.19|42.01|42.18|42|42.2|42.02|42.18|42|4
1734042180000|2024-12-12 22:23:00|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1734042190000|2024-12-12 22:23:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734042200000|2024-12-12 22:23:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734042210000|2024-12-12 22:23:30|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1734042230000|2024-12-12 22:23:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734042240000|2024-12-12 22:24:00|42.24|42.06|42.1|41.92|42.24|42.06|42.1|41.92|11
1734042250000|2024-12-12 22:24:10|42.11|41.93|42.15|41.97|42.15|41.97|42.11|41.93|2
1734042260000|2024-12-12 22:24:20|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734042270000|2024-12-12 22:24:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734042280000|2024-12-12 22:24:40|42.21|42.03|42.21|42.03|42.22|42.04|42.2|42.02|5
1734042290000|2024-12-12 22:24:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734042300000|2024-12-12 22:25:00|42.24|42.06|42.26|42.08|42.26|42.08|42.23|42.05|4
1734042310000|2024-12-12 22:25:10|42.27|42.09|42.36|42.18|42.36|42.18|42.27|42.09|3
1734042320000|2024-12-12 22:25:20|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|2
1734042340000|2024-12-12 22:25:40|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|3
1734042350000|2024-12-12 22:25:50|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734042360000|2024-12-12 22:26:00|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|3
1734042370000|2024-12-12 22:26:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734042380000|2024-12-12 22:26:20|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734042390000|2024-12-12 22:26:30|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1734042400000|2024-12-12 22:26:40|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734042410000|2024-12-12 22:26:50|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|4
1734042420000|2024-12-12 22:27:00|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734042440000|2024-12-12 22:27:20|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734042450000|2024-12-12 22:27:30|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734042480000|2024-12-12 22:28:00|42.39|42.21|42.47|42.29|42.47|42.29|42.39|42.21|7
1734042490000|2024-12-12 22:28:10|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734042500000|2024-12-12 22:28:20|42.46|42.28|42.42|42.24|42.46|42.28|42.42|42.24|6
1734042510000|2024-12-12 22:28:30|42.41|42.23|42.39|42.21|42.41|42.23|42.39|42.21|3
1734042520000|2024-12-12 22:28:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734042530000|2024-12-12 22:28:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734042540000|2024-12-12 22:29:00|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734042550000|2024-12-12 22:29:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734042560000|2024-12-12 22:29:20|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734042570000|2024-12-12 22:29:30|42.4|42.22|42.35|42.17|42.4|42.22|42.35|42.17|6
1734042610000|2024-12-12 22:30:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734042620000|2024-12-12 22:30:20|42.38|42.2|42.41|42.23|42.41|42.23|42.38|42.2|5
1734042630000|2024-12-12 22:30:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734042650000|2024-12-12 22:30:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734042660000|2024-12-12 22:31:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734042670000|2024-12-12 22:31:10|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734042680000|2024-12-12 22:31:20|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734042690000|2024-12-12 22:31:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734042700000|2024-12-12 22:31:40|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|3
1734042720000|2024-12-12 22:32:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734042740000|2024-12-12 22:32:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734042760000|2024-12-12 22:32:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734042770000|2024-12-12 22:32:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734042780000|2024-12-12 22:33:00|42.35|42.17|42.34|42.16|42.36|42.18|42.34|42.16|4
1734042790000|2024-12-12 22:33:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734042800000|2024-12-12 22:33:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734042810000|2024-12-12 22:33:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734042820000|2024-12-12 22:33:40|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734042840000|2024-12-12 22:34:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734042850000|2024-12-12 22:34:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734042880000|2024-12-12 22:34:40|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1734042890000|2024-12-12 22:34:50|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|3
1734042900000|2024-12-12 22:35:00|42.41|42.23|42.37|42.19|42.41|42.23|42.37|42.19|4
1734042910000|2024-12-12 22:35:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734042920000|2024-12-12 22:35:20|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734042930000|2024-12-12 22:35:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734042940000|2024-12-12 22:35:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734042970000|2024-12-12 22:36:10|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|3
1734042980000|2024-12-12 22:36:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734042990000|2024-12-12 22:36:30|42.28|42.1|42.29|42.11|42.3|42.12|42.28|42.1|4
1734043010000|2024-12-12 22:36:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734043020000|2024-12-12 22:37:00|42.27|42.09|42.24|42.06|42.27|42.09|42.24|42.06|3
1734043030000|2024-12-12 22:37:10|42.23|42.05|42.19|42.01|42.23|42.05|42.19|42.01|4
1734043040000|2024-12-12 22:37:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734043050000|2024-12-12 22:37:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734043060000|2024-12-12 22:37:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734043080000|2024-12-12 22:38:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734043090000|2024-12-12 22:38:10|42.2|42.02|42.23|42.05|42.23|42.05|42.2|42.02|4
1734043100000|2024-12-12 22:38:20|42.25|42.07|42.26|42.08|42.26|42.08|42.23|42.05|4
1734043110000|2024-12-12 22:38:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734043120000|2024-12-12 22:38:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734043130000|2024-12-12 22:38:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734043150000|2024-12-12 22:39:10|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|3
1734043160000|2024-12-12 22:39:20|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|3
1734043170000|2024-12-12 22:39:30|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|4
1734043180000|2024-12-12 22:39:40|42.44|42.26|42.5|42.32|42.5|42.32|42.44|42.26|6
1734043190000|2024-12-12 22:39:50|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1734043200000|2024-12-12 22:40:00|42.49|42.31|42.43|42.25|42.49|42.31|42.43|42.25|5
1734043210000|2024-12-12 22:40:10|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|4
1734043220000|2024-12-12 22:40:20|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|3
1734043240000|2024-12-12 22:40:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734043250000|2024-12-12 22:40:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734043260000|2024-12-12 22:41:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734043270000|2024-12-12 22:41:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734043310000|2024-12-12 22:41:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734043330000|2024-12-12 22:42:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734043370000|2024-12-12 22:42:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734043380000|2024-12-12 22:43:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734043400000|2024-12-12 22:43:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734043410000|2024-12-12 22:43:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734043450000|2024-12-12 22:44:10|42.55|42.37|42.59|42.41|42.59|42.41|42.55|42.37|5
1734043460000|2024-12-12 22:44:20|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|5
1734043470000|2024-12-12 22:44:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734043480000|2024-12-12 22:44:40|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734043490000|2024-12-12 22:44:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734043510000|2024-12-12 22:45:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734043540000|2024-12-12 22:45:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734043560000|2024-12-12 22:46:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734043590000|2024-12-12 22:46:30|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1734043600000|2024-12-12 22:46:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734043620000|2024-12-12 22:47:00|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734043630000|2024-12-12 22:47:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734043640000|2024-12-12 22:47:20|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734043650000|2024-12-12 22:47:30|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734043660000|2024-12-12 22:47:40|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734043670000|2024-12-12 22:47:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734043680000|2024-12-12 22:48:00|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|9
1734043690000|2024-12-12 22:48:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734043700000|2024-12-12 22:48:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734043710000|2024-12-12 22:48:30|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|4
1734043770000|2024-12-12 22:49:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734043790000|2024-12-12 22:49:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734043800000|2024-12-12 22:50:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734043810000|2024-12-12 22:50:10|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734043820000|2024-12-12 22:50:20|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|4
1734043840000|2024-12-12 22:50:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734043850000|2024-12-12 22:50:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|4
1734043860000|2024-12-12 22:51:00|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734043920000|2024-12-12 22:52:00|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734043940000|2024-12-12 22:52:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734043960000|2024-12-12 22:52:40|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|2
1734043970000|2024-12-12 22:52:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734043980000|2024-12-12 22:53:00|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734044020000|2024-12-12 22:53:40|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1734044030000|2024-12-12 22:53:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734044050000|2024-12-12 22:54:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734044060000|2024-12-12 22:54:20|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|3
1734044100000|2024-12-12 22:55:00|42.65|42.47|42.6|42.42|42.65|42.47|42.6|42.42|4
1734044110000|2024-12-12 22:55:10|42.59|42.41|42.56|42.38|42.59|42.41|42.56|42.38|6
1734044120000|2024-12-12 22:55:20|42.55|42.37|42.51|42.33|42.55|42.37|42.51|42.33|5
1734044130000|2024-12-12 22:55:30|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734044140000|2024-12-12 22:55:40|42.47|42.29|42.42|42.24|42.47|42.29|42.42|42.24|7
1734044170000|2024-12-12 22:56:10|42.43|42.25|42.47|42.29|42.49|42.31|42.43|42.25|5
1734044180000|2024-12-12 22:56:20|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734044190000|2024-12-12 22:56:30|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|4
1734044200000|2024-12-12 22:56:40|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734044210000|2024-12-12 22:56:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734044220000|2024-12-12 22:57:00|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|6
1734044230000|2024-12-12 22:57:10|42.48|42.3|42.58|42.4|42.58|42.4|42.46|42.28|8
1734044240000|2024-12-12 22:57:20|42.59|42.41|42.58|42.4|42.59|42.41|42.57|42.39|3
1734044250000|2024-12-12 22:57:30|42.57|42.39|42.61|42.43|42.61|42.43|42.57|42.39|6
1734044260000|2024-12-12 22:57:40|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|3
1734044270000|2024-12-12 22:57:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734044280000|2024-12-12 22:58:00|42.62|42.44|42.55|42.37|42.62|42.44|42.55|42.37|8
1734044290000|2024-12-12 22:58:10|42.54|42.36|42.48|42.3|42.54|42.36|42.46|42.28|11
1734044300000|2024-12-12 22:58:20|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|2
1734044310000|2024-12-12 22:58:30|42.52|42.34|42.55|42.37|42.55|42.37|42.52|42.34|3
1734044320000|2024-12-12 22:58:40|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1734044330000|2024-12-12 22:58:50|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|5
1734044340000|2024-12-12 22:59:00|42.51|42.33|42.52|42.34|42.53|42.35|42.51|42.33|4
1734044350000|2024-12-12 22:59:10|42.55|42.37|42.54|42.36|42.56|42.38|42.54|42.36|4
1734044360000|2024-12-12 22:59:20|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734044370000|2024-12-12 22:59:30|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734044380000|2024-12-12 22:59:40|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734044390000|2024-12-12 22:59:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734044400000|2024-12-12 23:00:00|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734044410000|2024-12-12 23:00:10|42.58|42.4|42.55|42.37|42.58|42.4|42.55|42.37|6
1734044420000|2024-12-12 23:00:20|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734044440000|2024-12-12 23:00:40|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734044450000|2024-12-12 23:00:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734044460000|2024-12-12 23:01:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734044470000|2024-12-12 23:01:10|42.55|42.37|42.55|42.37|42.56|42.38|42.54|42.36|5
1734044480000|2024-12-12 23:01:20|42.56|42.38|42.55|42.37|42.57|42.39|42.54|42.36|6
1734044490000|2024-12-12 23:01:30|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734044500000|2024-12-12 23:01:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734044520000|2024-12-12 23:02:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734044530000|2024-12-12 23:02:10|42.56|42.38|42.57|42.39|42.57|42.39|42.55|42.37|4
1734044540000|2024-12-12 23:02:20|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734044560000|2024-12-12 23:02:40|42.59|42.41|42.63|42.45|42.63|42.45|42.59|42.41|4
1734044580000|2024-12-12 23:03:00|42.64|42.46|42.64|42.46|42.66|42.48|42.64|42.46|5
1734044590000|2024-12-12 23:03:10|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|4
1734044600000|2024-12-12 23:03:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734044610000|2024-12-12 23:03:30|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1734044620000|2024-12-12 23:03:40|42.61|42.43|42.6|42.42|42.62|42.44|42.6|42.42|4
1734044630000|2024-12-12 23:03:50|42.59|42.41|42.56|42.38|42.6|42.42|42.55|42.37|10
1734044640000|2024-12-12 23:04:00|42.57|42.39|42.48|42.3|42.57|42.39|42.48|42.3|10
1734044650000|2024-12-12 23:04:10|42.5|42.32|42.5|42.32|42.5|42.32|42.46|42.28|9
1734044660000|2024-12-12 23:04:20|42.48|42.3|42.51|42.33|42.52|42.34|42.48|42.3|7
1734044670000|2024-12-12 23:04:30|42.53|42.35|42.5|42.32|42.56|42.38|42.5|42.32|11
1734044680000|2024-12-12 23:04:40|42.51|42.33|42.54|42.36|42.54|42.36|42.5|42.32|5
1734044690000|2024-12-12 23:04:50|42.53|42.35|42.51|42.33|42.53|42.35|42.49|42.31|7
1734044700000|2024-12-12 23:05:00|42.52|42.34|42.53|42.35|42.53|42.35|42.51|42.33|6
1734044710000|2024-12-12 23:05:10|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734044720000|2024-12-12 23:05:20|42.53|42.35|42.53|42.35|42.54|42.36|42.52|42.34|8
1734044730000|2024-12-12 23:05:30|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734044740000|2024-12-12 23:05:40|42.53|42.35|42.52|42.34|42.53|42.35|42.47|42.29|10
1734044750000|2024-12-12 23:05:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734044760000|2024-12-12 23:06:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|4
1734044770000|2024-12-12 23:06:10|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734044790000|2024-12-12 23:06:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734044800000|2024-12-12 23:06:40|42.54|42.36|42.55|42.37|42.55|42.37|42.53|42.35|4
1734044820000|2024-12-12 23:07:00|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734044830000|2024-12-12 23:07:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734044840000|2024-12-12 23:07:20|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734044850000|2024-12-12 23:07:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734044860000|2024-12-12 23:07:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734044880000|2024-12-12 23:08:00|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|4
1734044890000|2024-12-12 23:08:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734044900000|2024-12-12 23:08:20|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1734044910000|2024-12-12 23:08:30|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734044920000|2024-12-12 23:08:40|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734044940000|2024-12-12 23:09:00|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734044950000|2024-12-12 23:09:10|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1734044960000|2024-12-12 23:09:20|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734044970000|2024-12-12 23:09:30|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734044980000|2024-12-12 23:09:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734044990000|2024-12-12 23:09:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734045000000|2024-12-12 23:10:00|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734045010000|2024-12-12 23:10:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734045020000|2024-12-12 23:10:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734045040000|2024-12-12 23:10:40|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734045070000|2024-12-12 23:11:10|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|3
1734045080000|2024-12-12 23:11:20|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|4
1734045090000|2024-12-12 23:11:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734045100000|2024-12-12 23:11:40|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|5
1734045120000|2024-12-12 23:12:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1734045130000|2024-12-12 23:12:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734045190000|2024-12-12 23:13:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734045300000|2024-12-12 23:15:00|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734045340000|2024-12-12 23:15:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734045350000|2024-12-12 23:15:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734045360000|2024-12-12 23:16:00|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734045370000|2024-12-12 23:16:10|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734045380000|2024-12-12 23:16:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734045410000|2024-12-12 23:16:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734045420000|2024-12-12 23:17:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1734045430000|2024-12-12 23:17:10|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1734045440000|2024-12-12 23:17:20|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734045450000|2024-12-12 23:17:30|42.59|42.41|42.57|42.39|42.59|42.41|42.56|42.38|6
1734045460000|2024-12-12 23:17:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734045470000|2024-12-12 23:17:50|42.57|42.39|42.56|42.38|42.58|42.4|42.56|42.38|4
1734045480000|2024-12-12 23:18:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734045490000|2024-12-12 23:18:10|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734045510000|2024-12-12 23:18:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734045520000|2024-12-12 23:18:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1734045550000|2024-12-12 23:19:10|42.53|42.35|42.36|42.18|42.53|42.35|42.34|42.16|21
1734045560000|2024-12-12 23:19:20|42.38|42.2|42.36|42.18|42.39|42.21|42.35|42.17|8
1734045570000|2024-12-12 23:19:30|42.38|42.2|42.41|42.23|42.41|42.23|42.38|42.2|6
1734045580000|2024-12-12 23:19:40|42.39|42.21|42.4|42.22|42.41|42.23|42.39|42.21|4
1734045590000|2024-12-12 23:19:50|42.39|42.21|42.38|42.2|42.39|42.21|42.37|42.19|3
1734045600000|2024-12-12 23:20:00|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734045610000|2024-12-12 23:20:10|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1734045620000|2024-12-12 23:20:20|42.35|42.17|42.38|42.2|42.38|42.2|42.35|42.17|3
1734045630000|2024-12-12 23:20:30|42.39|42.21|42.38|42.2|42.39|42.21|42.37|42.19|6
1734045640000|2024-12-12 23:20:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734045660000|2024-12-12 23:21:00|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|6
1734045680000|2024-12-12 23:21:20|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1734045690000|2024-12-12 23:21:30|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1734045700000|2024-12-12 23:21:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734045710000|2024-12-12 23:21:50|42.4|42.22|42.36|42.18|42.4|42.22|42.35|42.17|3
1734045720000|2024-12-12 23:22:00|42.35|42.17|42.35|42.17|42.35|42.17|42.33|42.15|4
1734045730000|2024-12-12 23:22:10|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|6
1734045740000|2024-12-12 23:22:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734045750000|2024-12-12 23:22:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1734045760000|2024-12-12 23:22:40|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|4
1734045770000|2024-12-12 23:22:50|42.33|42.15|42.35|42.17|42.35|42.17|42.32|42.14|5
1734045780000|2024-12-12 23:23:00|42.34|42.16|42.35|42.17|42.35|42.17|42.33|42.15|6
1734045790000|2024-12-12 23:23:10|42.36|42.18|42.33|42.15|42.36|42.18|42.33|42.15|4
1734045800000|2024-12-12 23:23:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734045820000|2024-12-12 23:23:40|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734045830000|2024-12-12 23:23:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734045840000|2024-12-12 23:24:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734045850000|2024-12-12 23:24:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734045880000|2024-12-12 23:24:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734045900000|2024-12-12 23:25:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734045910000|2024-12-12 23:25:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734045920000|2024-12-12 23:25:20|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|2
1734045930000|2024-12-12 23:25:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734045940000|2024-12-12 23:25:40|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1734045950000|2024-12-12 23:25:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734045960000|2024-12-12 23:26:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734045970000|2024-12-12 23:26:10|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734045980000|2024-12-12 23:26:20|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1734045990000|2024-12-12 23:26:30|42.39|42.21|42.38|42.2|42.39|42.21|42.37|42.19|3
1734046000000|2024-12-12 23:26:40|42.39|42.21|42.37|42.19|42.39|42.21|42.36|42.18|5
1734046010000|2024-12-12 23:26:50|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734046020000|2024-12-12 23:27:00|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734046030000|2024-12-12 23:27:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734046040000|2024-12-12 23:27:20|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734046050000|2024-12-12 23:27:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734046060000|2024-12-12 23:27:40|42.34|42.16|42.36|42.18|42.36|42.18|42.33|42.15|7
1734046080000|2024-12-12 23:28:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734046090000|2024-12-12 23:28:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734046100000|2024-12-12 23:28:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734046110000|2024-12-12 23:28:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734046120000|2024-12-12 23:28:40|42.38|42.2|42.43|42.25|42.43|42.25|42.38|42.2|3
1734046140000|2024-12-12 23:29:00|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734046150000|2024-12-12 23:29:10|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734046170000|2024-12-12 23:29:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734046190000|2024-12-12 23:29:50|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734046200000|2024-12-12 23:30:00|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734046220000|2024-12-12 23:30:20|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734046250000|2024-12-12 23:30:50|42.46|42.28|42.5|42.32|42.5|42.32|42.46|42.28|4
1734046260000|2024-12-12 23:31:00|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|3
1734046270000|2024-12-12 23:31:10|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734046280000|2024-12-12 23:31:20|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|5
1734046290000|2024-12-12 23:31:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734046300000|2024-12-12 23:31:40|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734046330000|2024-12-12 23:32:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734046340000|2024-12-12 23:32:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734046350000|2024-12-12 23:32:30|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734046360000|2024-12-12 23:32:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046370000|2024-12-12 23:32:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734046380000|2024-12-12 23:33:00|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|2
1734046390000|2024-12-12 23:33:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734046400000|2024-12-12 23:33:20|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734046410000|2024-12-12 23:33:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046420000|2024-12-12 23:33:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734046430000|2024-12-12 23:33:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734046440000|2024-12-12 23:34:00|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734046450000|2024-12-12 23:34:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734046460000|2024-12-12 23:34:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046470000|2024-12-12 23:34:30|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734046480000|2024-12-12 23:34:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046490000|2024-12-12 23:34:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734046500000|2024-12-12 23:35:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734046510000|2024-12-12 23:35:10|42.56|42.38|42.55|42.37|42.56|42.38|42.54|42.36|3
1734046520000|2024-12-12 23:35:20|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734046530000|2024-12-12 23:35:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734046540000|2024-12-12 23:35:40|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1734046550000|2024-12-12 23:35:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734046560000|2024-12-12 23:36:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734046580000|2024-12-12 23:36:20|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734046590000|2024-12-12 23:36:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046600000|2024-12-12 23:36:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734046610000|2024-12-12 23:36:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734046620000|2024-12-12 23:37:00|42.52|42.34|42.53|42.35|42.53|42.35|42.51|42.33|4
1734046630000|2024-12-12 23:37:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734046640000|2024-12-12 23:37:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734046650000|2024-12-12 23:37:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734046660000|2024-12-12 23:37:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734046670000|2024-12-12 23:37:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734046680000|2024-12-12 23:38:00|42.52|42.34|42.51|42.33|42.52|42.34|42.5|42.32|3
1734046690000|2024-12-12 23:38:10|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734046700000|2024-12-12 23:38:20|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1734046710000|2024-12-12 23:38:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734046720000|2024-12-12 23:38:40|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734046740000|2024-12-12 23:39:00|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734046750000|2024-12-12 23:39:10|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1734046760000|2024-12-12 23:39:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734046770000|2024-12-12 23:39:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734046780000|2024-12-12 23:39:40|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734046790000|2024-12-12 23:39:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734046800000|2024-12-12 23:40:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734046810000|2024-12-12 23:40:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|6
1734046820000|2024-12-12 23:40:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734046830000|2024-12-12 23:40:30|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734046850000|2024-12-12 23:40:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734046860000|2024-12-12 23:41:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734046910000|2024-12-12 23:41:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734046960000|2024-12-12 23:42:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734046980000|2024-12-12 23:43:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734047000000|2024-12-12 23:43:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734047090000|2024-12-12 23:44:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734047110000|2024-12-12 23:45:10|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734047130000|2024-12-12 23:45:30|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|2
1734047140000|2024-12-12 23:45:40|42.56|42.38|42.59|42.41|42.59|42.41|42.56|42.38|2
1734047150000|2024-12-12 23:45:50|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734047160000|2024-12-12 23:46:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734047170000|2024-12-12 23:46:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734047180000|2024-12-12 23:46:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734047200000|2024-12-12 23:46:40|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734047210000|2024-12-12 23:46:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734047220000|2024-12-12 23:47:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734047230000|2024-12-12 23:47:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734047240000|2024-12-12 23:47:20|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|5
1734047250000|2024-12-12 23:47:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734047260000|2024-12-12 23:47:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734047270000|2024-12-12 23:47:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734047280000|2024-12-12 23:48:00|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734047290000|2024-12-12 23:48:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734047300000|2024-12-12 23:48:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734047310000|2024-12-12 23:48:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734047330000|2024-12-12 23:48:50|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734047350000|2024-12-12 23:49:10|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734047360000|2024-12-12 23:49:20|42.6|42.42|42.59|42.41|42.6|42.42|42.58|42.4|4
1734047370000|2024-12-12 23:49:30|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734047380000|2024-12-12 23:49:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734047400000|2024-12-12 23:50:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734047410000|2024-12-12 23:50:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734047430000|2024-12-12 23:50:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734047440000|2024-12-12 23:50:40|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734047450000|2024-12-12 23:50:50|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734047460000|2024-12-12 23:51:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734047470000|2024-12-12 23:51:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734047480000|2024-12-12 23:51:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734047500000|2024-12-12 23:51:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734047510000|2024-12-12 23:51:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734047540000|2024-12-12 23:52:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734047580000|2024-12-12 23:53:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734047700000|2024-12-12 23:55:00|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734047710000|2024-12-12 23:55:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1734047720000|2024-12-12 23:55:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734047730000|2024-12-12 23:55:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734047760000|2024-12-12 23:56:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734047840000|2024-12-12 23:57:20|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734047870000|2024-12-12 23:57:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734047880000|2024-12-12 23:58:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734047890000|2024-12-12 23:58:10|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734047900000|2024-12-12 23:58:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734047940000|2024-12-12 23:59:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734048090000|2024-12-13 00:01:30|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734048120000|2024-12-13 00:02:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734048140000|2024-12-13 00:02:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734048150000|2024-12-13 00:02:30|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1734048160000|2024-12-13 00:02:40|42.64|42.46|42.67|42.49|42.67|42.49|42.64|42.46|4
1734048180000|2024-12-13 00:03:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734048190000|2024-12-13 00:03:10|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734048200000|2024-12-13 00:03:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734048220000|2024-12-13 00:03:40|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1734048230000|2024-12-13 00:03:50|42.72|42.54|42.75|42.57|42.75|42.57|42.72|42.54|3
1734048240000|2024-12-13 00:04:00|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734048250000|2024-12-13 00:04:10|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1734048260000|2024-12-13 00:04:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734048270000|2024-12-13 00:04:30|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734048280000|2024-12-13 00:04:40|42.75|42.57|42.75|42.57|42.76|42.58|42.74|42.56|4
1734048290000|2024-12-13 00:04:50|42.74|42.56|42.75|42.57|42.75|42.57|42.73|42.55|4
1734048300000|2024-12-13 00:05:00|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1734048310000|2024-12-13 00:05:10|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734048320000|2024-12-13 00:05:20|42.71|42.53|42.7|42.52|42.72|42.54|42.7|42.52|4
1734048330000|2024-12-13 00:05:30|42.71|42.53|42.72|42.54|42.73|42.55|42.71|42.53|4
1734048340000|2024-12-13 00:05:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734048370000|2024-12-13 00:06:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734048380000|2024-12-13 00:06:20|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1734048390000|2024-12-13 00:06:30|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734048400000|2024-12-13 00:06:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734048410000|2024-12-13 00:06:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734048420000|2024-12-13 00:07:00|42.82|42.64|42.81|42.63|42.83|42.65|42.81|42.63|4
1734048430000|2024-12-13 00:07:10|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734048440000|2024-12-13 00:07:20|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734048450000|2024-12-13 00:07:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734048460000|2024-12-13 00:07:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734048470000|2024-12-13 00:07:50|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734048480000|2024-12-13 00:08:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1734048530000|2024-12-13 00:08:50|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1734048540000|2024-12-13 00:09:00|42.83|42.65|42.8|42.62|42.83|42.65|42.8|42.62|6
1734048550000|2024-12-13 00:09:10|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734048570000|2024-12-13 00:09:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734048580000|2024-12-13 00:09:40|42.77|42.59|42.76|42.58|42.77|42.59|42.74|42.56|5
1734048590000|2024-12-13 00:09:50|42.77|42.59|42.81|42.63|42.81|42.63|42.77|42.59|4
1734048600000|2024-12-13 00:10:00|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734048610000|2024-12-13 00:10:10|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|4
1734048620000|2024-12-13 00:10:20|42.76|42.58|42.77|42.59|42.77|42.59|42.75|42.57|4
1734048630000|2024-12-13 00:10:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734048650000|2024-12-13 00:10:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|4
1734048660000|2024-12-13 00:11:00|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|4
1734048690000|2024-12-13 00:11:30|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734048700000|2024-12-13 00:11:40|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1734048710000|2024-12-13 00:11:50|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1734048720000|2024-12-13 00:12:00|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|4
1734048730000|2024-12-13 00:12:10|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734048740000|2024-12-13 00:12:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734048750000|2024-12-13 00:12:30|42.71|42.53|42.71|42.53|42.72|42.54|42.7|42.52|5
1734048760000|2024-12-13 00:12:40|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|4
1734048770000|2024-12-13 00:12:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1734048780000|2024-12-13 00:13:00|42.69|42.51|42.68|42.5|42.7|42.52|42.68|42.5|4
1734048790000|2024-12-13 00:13:10|42.67|42.49|42.66|42.48|42.67|42.49|42.65|42.47|4
1734048800000|2024-12-13 00:13:20|42.64|42.46|42.65|42.47|42.66|42.48|42.64|42.46|3
1734048810000|2024-12-13 00:13:30|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734048820000|2024-12-13 00:13:40|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734048830000|2024-12-13 00:13:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734048840000|2024-12-13 00:14:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734048860000|2024-12-13 00:14:20|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734048870000|2024-12-13 00:14:30|42.66|42.48|42.68|42.5|42.68|42.5|42.66|42.48|3
1734048880000|2024-12-13 00:14:40|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|3
1734048890000|2024-12-13 00:14:50|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734048900000|2024-12-13 00:15:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1734048910000|2024-12-13 00:15:10|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1734048920000|2024-12-13 00:15:20|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|7
1734048930000|2024-12-13 00:15:30|42.58|42.4|42.57|42.39|42.58|42.4|42.56|42.38|8
1734048940000|2024-12-13 00:15:40|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|7
1734048950000|2024-12-13 00:15:50|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734048960000|2024-12-13 00:16:00|42.55|42.37|42.62|42.44|42.62|42.44|42.55|42.37|8
1734048970000|2024-12-13 00:16:10|42.61|42.43|42.6|42.42|42.62|42.44|42.6|42.42|4
1734048980000|2024-12-13 00:16:20|42.62|42.44|42.61|42.43|42.62|42.44|42.6|42.42|5
1734048990000|2024-12-13 00:16:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734049000000|2024-12-13 00:16:40|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734049010000|2024-12-13 00:16:50|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|3
1734049020000|2024-12-13 00:17:00|42.65|42.47|42.68|42.5|42.68|42.5|42.65|42.47|4
1734049030000|2024-12-13 00:17:10|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|3
1734049040000|2024-12-13 00:17:20|42.7|42.52|42.69|42.51|42.71|42.53|42.69|42.51|6
1734049050000|2024-12-13 00:17:30|42.7|42.52|42.68|42.5|42.7|42.52|42.68|42.5|3
1734049060000|2024-12-13 00:17:40|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|7
1734049070000|2024-12-13 00:17:50|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|4
1734049090000|2024-12-13 00:18:10|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734049100000|2024-12-13 00:18:20|42.67|42.49|42.66|42.48|42.68|42.5|42.66|42.48|4
1734049110000|2024-12-13 00:18:30|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734049130000|2024-12-13 00:18:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734049140000|2024-12-13 00:19:00|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1734049150000|2024-12-13 00:19:10|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|3
1734049160000|2024-12-13 00:19:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734049170000|2024-12-13 00:19:30|42.73|42.55|42.76|42.58|42.76|42.58|42.73|42.55|3
1734049180000|2024-12-13 00:19:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734049190000|2024-12-13 00:19:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734049220000|2024-12-13 00:20:20|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734049270000|2024-12-13 00:21:10|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|3
1734049290000|2024-12-13 00:21:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734049300000|2024-12-13 00:21:40|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734049310000|2024-12-13 00:21:50|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734049320000|2024-12-13 00:22:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734049340000|2024-12-13 00:22:20|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1734049370000|2024-12-13 00:22:50|42.82|42.64|42.82|42.64|42.83|42.65|42.82|42.64|5
1734049380000|2024-12-13 00:23:00|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|4
1734049390000|2024-12-13 00:23:10|42.79|42.61|42.78|42.6|42.79|42.61|42.77|42.59|4
1734049400000|2024-12-13 00:23:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734049410000|2024-12-13 00:23:30|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734049440000|2024-12-13 00:24:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734049460000|2024-12-13 00:24:20|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1734049480000|2024-12-13 00:24:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734049510000|2024-12-13 00:25:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734049530000|2024-12-13 00:25:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734049540000|2024-12-13 00:25:40|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734049550000|2024-12-13 00:25:50|42.9|42.72|42.93|42.75|42.93|42.75|42.9|42.72|3
1734049560000|2024-12-13 00:26:00|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1734049570000|2024-12-13 00:26:10|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1734049580000|2024-12-13 00:26:20|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1734049590000|2024-12-13 00:26:30|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1734049600000|2024-12-13 00:26:40|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734049610000|2024-12-13 00:26:50|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734049620000|2024-12-13 00:27:00|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734049630000|2024-12-13 00:27:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734049640000|2024-12-13 00:27:20|42.94|42.76|42.92|42.74|42.94|42.76|42.91|42.73|5
1734049650000|2024-12-13 00:27:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734049660000|2024-12-13 00:27:40|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1734049670000|2024-12-13 00:27:50|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1734049680000|2024-12-13 00:28:00|42.87|42.69|42.83|42.65|42.87|42.69|42.83|42.65|5
1734049690000|2024-12-13 00:28:10|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734049710000|2024-12-13 00:28:30|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1734049720000|2024-12-13 00:28:40|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1734049740000|2024-12-13 00:29:00|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734049750000|2024-12-13 00:29:10|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1734049760000|2024-12-13 00:29:20|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1734049770000|2024-12-13 00:29:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734049780000|2024-12-13 00:29:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734049800000|2024-12-13 00:30:00|42.76|42.58|42.77|42.59|42.78|42.6|42.76|42.58|4
1734049810000|2024-12-13 00:30:10|42.79|42.61|42.79|42.61|42.81|42.63|42.79|42.61|9
1734049820000|2024-12-13 00:30:20|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|5
1734049830000|2024-12-13 00:30:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734049840000|2024-12-13 00:30:40|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734049850000|2024-12-13 00:30:50|42.79|42.61|42.8|42.62|42.8|42.62|42.78|42.6|4
1734049860000|2024-12-13 00:31:00|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1734049880000|2024-12-13 00:31:20|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734049890000|2024-12-13 00:31:30|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734049900000|2024-12-13 00:31:40|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1734049910000|2024-12-13 00:31:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|6
1734049930000|2024-12-13 00:32:10|42.75|42.57|42.74|42.56|42.75|42.57|42.73|42.55|4
1734049950000|2024-12-13 00:32:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734049960000|2024-12-13 00:32:40|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734049970000|2024-12-13 00:32:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734049980000|2024-12-13 00:33:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734049990000|2024-12-13 00:33:10|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734050010000|2024-12-13 00:33:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734050020000|2024-12-13 00:33:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734050060000|2024-12-13 00:34:20|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|3
1734050070000|2024-12-13 00:34:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734050080000|2024-12-13 00:34:40|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734050090000|2024-12-13 00:34:50|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734050100000|2024-12-13 00:35:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734050120000|2024-12-13 00:35:20|42.82|42.64|42.84|42.66|42.84|42.66|42.82|42.64|3
1734050130000|2024-12-13 00:35:30|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1734050140000|2024-12-13 00:35:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734050150000|2024-12-13 00:35:50|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734050160000|2024-12-13 00:36:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|8
1734050170000|2024-12-13 00:36:10|42.84|42.66|42.82|42.64|42.84|42.66|42.82|42.64|3
1734050180000|2024-12-13 00:36:20|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734050190000|2024-12-13 00:36:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734050200000|2024-12-13 00:36:40|42.84|42.66|42.83|42.65|42.85|42.67|42.83|42.65|4
1734050210000|2024-12-13 00:36:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734050220000|2024-12-13 00:37:00|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734050230000|2024-12-13 00:37:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734050240000|2024-12-13 00:37:20|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734050250000|2024-12-13 00:37:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734050280000|2024-12-13 00:38:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1734050290000|2024-12-13 00:38:10|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734050420000|2024-12-13 00:40:20|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1734050470000|2024-12-13 00:41:10|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734050500000|2024-12-13 00:41:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734050550000|2024-12-13 00:42:30|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|4
1734050560000|2024-12-13 00:42:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734050570000|2024-12-13 00:42:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734050580000|2024-12-13 00:43:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734050630000|2024-12-13 00:43:50|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734050640000|2024-12-13 00:44:00|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734050720000|2024-12-13 00:45:20|42.81|42.63|42.85|42.67|42.85|42.67|42.81|42.63|5
1734050730000|2024-12-13 00:45:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734050740000|2024-12-13 00:45:40|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734050760000|2024-12-13 00:46:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734050770000|2024-12-13 00:46:10|42.87|42.69|42.85|42.67|42.87|42.69|42.85|42.67|5
1734050780000|2024-12-13 00:46:20|42.86|42.68|42.87|42.69|42.88|42.7|42.86|42.68|8
1734050790000|2024-12-13 00:46:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|4
1734050800000|2024-12-13 00:46:40|42.86|42.68|42.84|42.66|42.87|42.69|42.83|42.65|8
1734050810000|2024-12-13 00:46:50|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1734050820000|2024-12-13 00:47:00|42.86|42.68|42.8|42.62|42.86|42.68|42.8|42.62|7
1734050830000|2024-12-13 00:47:10|42.78|42.6|42.77|42.59|42.79|42.61|42.77|42.59|3
1734050840000|2024-12-13 00:47:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734050850000|2024-12-13 00:47:30|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734050870000|2024-12-13 00:47:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734050880000|2024-12-13 00:48:00|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734050890000|2024-12-13 00:48:10|42.79|42.61|42.79|42.61|42.8|42.62|42.78|42.6|5
1734050900000|2024-12-13 00:48:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734050910000|2024-12-13 00:48:30|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734050920000|2024-12-13 00:48:40|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734050930000|2024-12-13 00:48:50|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734050940000|2024-12-13 00:49:00|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734050950000|2024-12-13 00:49:10|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1734050960000|2024-12-13 00:49:20|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734050980000|2024-12-13 00:49:40|42.69|42.51|42.62|42.44|42.69|42.51|42.62|42.44|6
1734050990000|2024-12-13 00:49:50|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734051000000|2024-12-13 00:50:00|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734051010000|2024-12-13 00:50:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734051020000|2024-12-13 00:50:20|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734051030000|2024-12-13 00:50:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734051040000|2024-12-13 00:50:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734051050000|2024-12-13 00:50:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734051060000|2024-12-13 00:51:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734051070000|2024-12-13 00:51:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734051080000|2024-12-13 00:51:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734051090000|2024-12-13 00:51:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734051100000|2024-12-13 00:51:40|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734051120000|2024-12-13 00:52:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734051130000|2024-12-13 00:52:10|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1734051140000|2024-12-13 00:52:20|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734051150000|2024-12-13 00:52:30|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734051180000|2024-12-13 00:53:00|42.61|42.43|42.63|42.45|42.63|42.45|42.6|42.42|3
1734051200000|2024-12-13 00:53:20|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734051240000|2024-12-13 00:54:00|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734051250000|2024-12-13 00:54:10|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734051260000|2024-12-13 00:54:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734051270000|2024-12-13 00:54:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734051280000|2024-12-13 00:54:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734051290000|2024-12-13 00:54:50|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734051300000|2024-12-13 00:55:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734051310000|2024-12-13 00:55:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734051330000|2024-12-13 00:55:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734051370000|2024-12-13 00:56:10|42.62|42.44|42.59|42.41|42.62|42.44|42.59|42.41|4
1734051390000|2024-12-13 00:56:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|4
1734051400000|2024-12-13 00:56:40|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734051410000|2024-12-13 00:56:50|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734051420000|2024-12-13 00:57:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734051430000|2024-12-13 00:57:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734051450000|2024-12-13 00:57:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734051460000|2024-12-13 00:57:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734051510000|2024-12-13 00:58:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734051550000|2024-12-13 00:59:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734051560000|2024-12-13 00:59:20|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734051580000|2024-12-13 00:59:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734051600000|2024-12-13 01:00:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734051610000|2024-12-13 01:00:10|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734051620000|2024-12-13 01:00:20|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734051630000|2024-12-13 01:00:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734051640000|2024-12-13 01:00:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734051650000|2024-12-13 01:00:50|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734051660000|2024-12-13 01:01:00|42.41|42.23|42.37|42.19|42.41|42.23|42.37|42.19|4
1734051670000|2024-12-13 01:01:10|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734051680000|2024-12-13 01:01:20|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|4
1734051690000|2024-12-13 01:01:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734051730000|2024-12-13 01:02:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734051740000|2024-12-13 01:02:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734051770000|2024-12-13 01:02:50|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|4
1734051780000|2024-12-13 01:03:00|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734051790000|2024-12-13 01:03:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734051800000|2024-12-13 01:03:20|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734051810000|2024-12-13 01:03:30|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|5
1734051820000|2024-12-13 01:03:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734051830000|2024-12-13 01:03:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1734051840000|2024-12-13 01:04:00|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|4
1734051850000|2024-12-13 01:04:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734051860000|2024-12-13 01:04:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|6
1734051870000|2024-12-13 01:04:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1734051880000|2024-12-13 01:04:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734051890000|2024-12-13 01:04:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734051900000|2024-12-13 01:05:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734051910000|2024-12-13 01:05:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734051920000|2024-12-13 01:05:20|42.16|41.98|42.24|42.06|42.24|42.06|42.16|41.98|3
1734051930000|2024-12-13 01:05:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|4
1734051940000|2024-12-13 01:05:40|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734051950000|2024-12-13 01:05:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734051960000|2024-12-13 01:06:00|42.27|42.09|42.36|42.18|42.36|42.18|42.27|42.09|7
1734051970000|2024-12-13 01:06:10|42.35|42.17|42.39|42.21|42.42|42.24|42.35|42.17|6
1734051980000|2024-12-13 01:06:20|42.38|42.2|42.37|42.19|42.4|42.22|42.36|42.18|8
1734051990000|2024-12-13 01:06:30|42.36|42.18|42.33|42.15|42.36|42.18|42.33|42.15|6
1734052000000|2024-12-13 01:06:40|42.34|42.16|42.36|42.18|42.37|42.19|42.34|42.16|5
1734052010000|2024-12-13 01:06:50|42.37|42.19|42.37|42.19|42.38|42.2|42.36|42.18|4
1734052020000|2024-12-13 01:07:00|42.38|42.2|42.41|42.23|42.41|42.23|42.37|42.19|6
1734052030000|2024-12-13 01:07:10|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1734052040000|2024-12-13 01:07:20|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1734052050000|2024-12-13 01:07:30|42.38|42.2|42.3|42.12|42.38|42.2|42.3|42.12|7
1734052060000|2024-12-13 01:07:40|42.29|42.11|42.3|42.12|42.31|42.13|42.28|42.1|7
1734052070000|2024-12-13 01:07:50|42.29|42.11|42.25|42.07|42.29|42.11|42.25|42.07|4
1734052080000|2024-12-13 01:08:00|42.26|42.08|42.27|42.09|42.28|42.1|42.25|42.07|6
1734052090000|2024-12-13 01:08:10|42.24|42.06|42.24|42.06|42.26|42.08|42.24|42.06|5
1734052100000|2024-12-13 01:08:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734052110000|2024-12-13 01:08:30|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1734052120000|2024-12-13 01:08:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734052130000|2024-12-13 01:08:50|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|2
1734052140000|2024-12-13 01:09:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734052150000|2024-12-13 01:09:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734052160000|2024-12-13 01:09:20|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734052170000|2024-12-13 01:09:30|42.13|41.95|42.17|41.99|42.18|42|42.13|41.95|6
1734052180000|2024-12-13 01:09:40|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1734052210000|2024-12-13 01:10:10|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|2
1734052220000|2024-12-13 01:10:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1734052230000|2024-12-13 01:10:30|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1734052240000|2024-12-13 01:10:40|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|5
1734052250000|2024-12-13 01:10:50|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734052260000|2024-12-13 01:11:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|4
1734052270000|2024-12-13 01:11:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734052280000|2024-12-13 01:11:20|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|3
1734052290000|2024-12-13 01:11:30|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|3
1734052300000|2024-12-13 01:11:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734052310000|2024-12-13 01:11:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734052320000|2024-12-13 01:12:00|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|4
1734052330000|2024-12-13 01:12:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1734052340000|2024-12-13 01:12:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734052350000|2024-12-13 01:12:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734052370000|2024-12-13 01:12:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734052380000|2024-12-13 01:13:00|42.19|42.01|42.17|41.99|42.2|42.02|42.17|41.99|4
1734052390000|2024-12-13 01:13:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734052400000|2024-12-13 01:13:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1734052410000|2024-12-13 01:13:30|42.17|41.99|42.15|41.97|42.17|41.99|42.14|41.96|5
1734052420000|2024-12-13 01:13:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734052440000|2024-12-13 01:14:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734052450000|2024-12-13 01:14:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734052460000|2024-12-13 01:14:20|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734052470000|2024-12-13 01:14:30|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1734052480000|2024-12-13 01:14:40|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734052490000|2024-12-13 01:14:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734052500000|2024-12-13 01:15:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734052510000|2024-12-13 01:15:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734052520000|2024-12-13 01:15:20|42.09|41.91|42.06|41.88|42.09|41.91|42.06|41.88|5
1734052530000|2024-12-13 01:15:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734052540000|2024-12-13 01:15:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734052550000|2024-12-13 01:15:50|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734052560000|2024-12-13 01:16:00|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1734052570000|2024-12-13 01:16:10|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|2
1734052580000|2024-12-13 01:16:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734052620000|2024-12-13 01:17:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|4
1734052630000|2024-12-13 01:17:10|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|4
1734052640000|2024-12-13 01:17:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734052650000|2024-12-13 01:17:30|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734052660000|2024-12-13 01:17:40|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1734052670000|2024-12-13 01:17:50|41.98|41.8|41.94|41.76|41.98|41.8|41.94|41.76|4
1734052690000|2024-12-13 01:18:10|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1734052720000|2024-12-13 01:18:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734052730000|2024-12-13 01:18:50|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1734052740000|2024-12-13 01:19:00|41.9|41.72|41.87|41.69|41.9|41.72|41.87|41.69|3
1734052750000|2024-12-13 01:19:10|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1734052760000|2024-12-13 01:19:20|41.84|41.66|41.85|41.67|41.85|41.67|41.83|41.65|4
1734052770000|2024-12-13 01:19:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734052820000|2024-12-13 01:20:20|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|3
1734052830000|2024-12-13 01:20:30|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1734052840000|2024-12-13 01:20:40|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1734052850000|2024-12-13 01:20:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734052870000|2024-12-13 01:21:10|41.79|41.61|41.76|41.58|41.79|41.61|41.76|41.58|3
1734052880000|2024-12-13 01:21:20|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|3
1734052900000|2024-12-13 01:21:40|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|3
1734052910000|2024-12-13 01:21:50|41.7|41.52|41.68|41.5|41.7|41.52|41.67|41.49|3
1734052920000|2024-12-13 01:22:00|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734052930000|2024-12-13 01:22:10|41.67|41.49|41.63|41.45|41.67|41.49|41.63|41.45|3
1734052940000|2024-12-13 01:22:20|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734052950000|2024-12-13 01:22:30|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734052960000|2024-12-13 01:22:40|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|4
1734052980000|2024-12-13 01:23:00|41.68|41.5|41.77|41.59|41.77|41.59|41.68|41.5|7
1734052990000|2024-12-13 01:23:10|41.78|41.6|41.78|41.6|41.78|41.6|41.76|41.58|6
1734053000000|2024-12-13 01:23:20|41.77|41.59|41.73|41.55|41.78|41.6|41.73|41.55|5
1734053010000|2024-12-13 01:23:30|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|4
1734053020000|2024-12-13 01:23:40|41.72|41.54|41.74|41.56|41.75|41.57|41.71|41.53|9
1734053030000|2024-12-13 01:23:50|41.73|41.55|41.71|41.53|41.73|41.55|41.71|41.53|3
1734053040000|2024-12-13 01:24:00|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734053060000|2024-12-13 01:24:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734053080000|2024-12-13 01:24:40|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734053100000|2024-12-13 01:25:00|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734053110000|2024-12-13 01:25:10|41.72|41.54|41.74|41.56|41.75|41.57|41.72|41.54|5
1734053120000|2024-12-13 01:25:20|41.73|41.55|41.74|41.56|41.74|41.56|41.72|41.54|4
1734053130000|2024-12-13 01:25:30|41.75|41.57|41.79|41.61|41.8|41.62|41.75|41.57|5
1734053140000|2024-12-13 01:25:40|41.81|41.63|41.83|41.65|41.83|41.65|41.81|41.63|7
1734053150000|2024-12-13 01:25:50|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|3
1734053160000|2024-12-13 01:26:00|41.79|41.61|41.8|41.62|41.81|41.63|41.79|41.61|6
1734053170000|2024-12-13 01:26:10|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1734053180000|2024-12-13 01:26:20|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|3
1734053190000|2024-12-13 01:26:30|41.79|41.61|41.82|41.64|41.82|41.64|41.79|41.61|6
1734053200000|2024-12-13 01:26:40|41.81|41.63|41.8|41.62|41.82|41.64|41.8|41.62|4
1734053210000|2024-12-13 01:26:50|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1734053220000|2024-12-13 01:27:00|41.8|41.62|41.79|41.61|41.81|41.63|41.79|41.61|4
1734053230000|2024-12-13 01:27:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734053250000|2024-12-13 01:27:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734053260000|2024-12-13 01:27:40|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734053270000|2024-12-13 01:27:50|41.82|41.64|41.83|41.65|41.85|41.67|41.82|41.64|8
1734053280000|2024-12-13 01:28:00|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1734053290000|2024-12-13 01:28:10|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|4
1734053300000|2024-12-13 01:28:20|41.85|41.67|41.79|41.61|41.85|41.67|41.78|41.6|10
1734053310000|2024-12-13 01:28:30|41.78|41.6|41.8|41.62|41.8|41.62|41.78|41.6|3
1734053320000|2024-12-13 01:28:40|41.79|41.61|41.77|41.59|41.79|41.61|41.77|41.59|5
1734053330000|2024-12-13 01:28:50|41.78|41.6|41.82|41.64|41.82|41.64|41.78|41.6|3
1734053340000|2024-12-13 01:29:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734053350000|2024-12-13 01:29:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734053390000|2024-12-13 01:29:50|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1734053400000|2024-12-13 01:30:00|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|5
1734053410000|2024-12-13 01:30:10|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|4
1734053420000|2024-12-13 01:30:20|41.78|41.6|41.78|41.6|41.79|41.61|41.76|41.58|6
1734053430000|2024-12-13 01:30:30|41.77|41.59|41.78|41.6|41.79|41.61|41.76|41.58|8
1734053440000|2024-12-13 01:30:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734053490000|2024-12-13 01:31:30|41.84|41.66|41.88|41.7|41.88|41.7|41.84|41.66|4
1734053500000|2024-12-13 01:31:40|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|4
1734053520000|2024-12-13 01:32:00|41.91|41.73|41.9|41.72|41.91|41.73|41.89|41.71|10
1734053530000|2024-12-13 01:32:10|41.89|41.71|41.88|41.7|41.89|41.71|41.86|41.68|9
1734053540000|2024-12-13 01:32:20|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|5
1734053550000|2024-12-13 01:32:30|41.87|41.69|41.88|41.7|41.88|41.7|41.85|41.67|6
1734053560000|2024-12-13 01:32:40|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734053570000|2024-12-13 01:32:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734053580000|2024-12-13 01:33:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1734053590000|2024-12-13 01:33:10|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1734053600000|2024-12-13 01:33:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734053610000|2024-12-13 01:33:30|41.92|41.74|41.93|41.75|41.93|41.75|41.91|41.73|4
1734053620000|2024-12-13 01:33:40|41.94|41.76|41.98|41.8|41.98|41.8|41.94|41.76|4
1734053630000|2024-12-13 01:33:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734053640000|2024-12-13 01:34:00|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734053650000|2024-12-13 01:34:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734053660000|2024-12-13 01:34:20|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1734053670000|2024-12-13 01:34:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|4
1734053680000|2024-12-13 01:34:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734053690000|2024-12-13 01:34:50|41.96|41.78|41.95|41.77|41.96|41.78|41.94|41.76|4
1734053700000|2024-12-13 01:35:00|41.94|41.76|41.98|41.8|41.98|41.8|41.94|41.76|4
1734053710000|2024-12-13 01:35:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734053720000|2024-12-13 01:35:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1734053730000|2024-12-13 01:35:30|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|3
1734053740000|2024-12-13 01:35:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734053750000|2024-12-13 01:35:50|42.02|41.84|41.97|41.79|42.02|41.84|41.97|41.79|8
1734053760000|2024-12-13 01:36:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734053770000|2024-12-13 01:36:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734053780000|2024-12-13 01:36:20|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1734053790000|2024-12-13 01:36:30|41.93|41.75|41.92|41.74|41.93|41.75|41.9|41.72|6
1734053800000|2024-12-13 01:36:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1734053810000|2024-12-13 01:36:50|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734053820000|2024-12-13 01:37:00|41.96|41.78|41.94|41.76|41.96|41.78|41.93|41.75|5
1734053830000|2024-12-13 01:37:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734053840000|2024-12-13 01:37:20|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|2
1734053850000|2024-12-13 01:37:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1734053860000|2024-12-13 01:37:40|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1734053880000|2024-12-13 01:38:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734053890000|2024-12-13 01:38:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734053900000|2024-12-13 01:38:20|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|5
1734053910000|2024-12-13 01:38:30|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734053930000|2024-12-13 01:38:50|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1734053940000|2024-12-13 01:39:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|5
1734053960000|2024-12-13 01:39:20|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1734053990000|2024-12-13 01:39:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734054000000|2024-12-13 01:40:00|41.99|41.81|42.03|41.85|42.03|41.85|41.99|41.81|5
1734054010000|2024-12-13 01:40:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734054020000|2024-12-13 01:40:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734054030000|2024-12-13 01:40:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734054040000|2024-12-13 01:40:40|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734054060000|2024-12-13 01:41:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734054070000|2024-12-13 01:41:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734054080000|2024-12-13 01:41:20|42.14|41.96|42.18|42|42.18|42|42.13|41.95|7
1734054090000|2024-12-13 01:41:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734054100000|2024-12-13 01:41:40|42.17|41.99|42.12|41.94|42.17|41.99|42.12|41.94|8
1734054110000|2024-12-13 01:41:50|42.11|41.93|42.1|41.92|42.11|41.93|42.09|41.91|6
1734054120000|2024-12-13 01:42:00|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|7
1734054130000|2024-12-13 01:42:10|42.13|41.95|42.14|41.96|42.15|41.97|42.13|41.95|3
1734054140000|2024-12-13 01:42:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734054150000|2024-12-13 01:42:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734054160000|2024-12-13 01:42:40|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1734054180000|2024-12-13 01:43:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1734054190000|2024-12-13 01:43:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734054200000|2024-12-13 01:43:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734054210000|2024-12-13 01:43:30|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1734054220000|2024-12-13 01:43:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734054230000|2024-12-13 01:43:50|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1734054250000|2024-12-13 01:44:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734054260000|2024-12-13 01:44:20|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734054270000|2024-12-13 01:44:30|42.16|41.98|42.18|42|42.18|42|42.16|41.98|2
1734054280000|2024-12-13 01:44:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1734054300000|2024-12-13 01:45:00|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734054310000|2024-12-13 01:45:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734054320000|2024-12-13 01:45:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734054330000|2024-12-13 01:45:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734054340000|2024-12-13 01:45:40|42.1|41.92|42.16|41.98|42.16|41.98|42.1|41.92|4
1734054350000|2024-12-13 01:45:50|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|5
1734054360000|2024-12-13 01:46:00|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|6
1734054370000|2024-12-13 01:46:10|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1734054380000|2024-12-13 01:46:20|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1734054390000|2024-12-13 01:46:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|4
1734054410000|2024-12-13 01:46:50|42.25|42.07|42.28|42.1|42.28|42.1|42.25|42.07|4
1734054420000|2024-12-13 01:47:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734054430000|2024-12-13 01:47:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734054440000|2024-12-13 01:47:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734054450000|2024-12-13 01:47:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734054460000|2024-12-13 01:47:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734054470000|2024-12-13 01:47:50|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|4
1734054480000|2024-12-13 01:48:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1734054490000|2024-12-13 01:48:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734054500000|2024-12-13 01:48:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734054510000|2024-12-13 01:48:30|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|5
1734054520000|2024-12-13 01:48:40|42.15|41.97|42.15|41.97|42.15|41.97|42.13|41.95|5
1734054530000|2024-12-13 01:48:50|42.16|41.98|42.12|41.94|42.16|41.98|42.12|41.94|4
1734054540000|2024-12-13 01:49:00|42.13|41.95|42.11|41.93|42.13|41.95|42.1|41.92|11
1734054550000|2024-12-13 01:49:10|42.1|41.92|42.07|41.89|42.1|41.92|42.05|41.87|6
1734054560000|2024-12-13 01:49:20|42.05|41.87|42.08|41.9|42.08|41.9|42.05|41.87|5
1734054570000|2024-12-13 01:49:30|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|8
1734054580000|2024-12-13 01:49:40|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1734054590000|2024-12-13 01:49:50|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|4
1734054600000|2024-12-13 01:50:00|42.13|41.95|42.12|41.94|42.13|41.95|42.11|41.93|8
1734054610000|2024-12-13 01:50:10|42.11|41.93|42.14|41.96|42.15|41.97|42.11|41.93|5
1734054620000|2024-12-13 01:50:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734054630000|2024-12-13 01:50:30|42.13|41.95|42.14|41.96|42.14|41.96|42.12|41.94|8
1734054640000|2024-12-13 01:50:40|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734054650000|2024-12-13 01:50:50|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1734054660000|2024-12-13 01:51:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734054670000|2024-12-13 01:51:10|42.13|41.95|42.13|41.95|42.13|41.95|42.11|41.93|5
1734054680000|2024-12-13 01:51:20|42.12|41.94|42.14|41.96|42.14|41.96|42.11|41.93|5
1734054690000|2024-12-13 01:51:30|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|4
1734054700000|2024-12-13 01:51:40|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|8
1734054710000|2024-12-13 01:51:50|42.07|41.89|42.06|41.88|42.08|41.9|42.06|41.88|4
1734054720000|2024-12-13 01:52:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734054730000|2024-12-13 01:52:10|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|3
1734054740000|2024-12-13 01:52:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1734054750000|2024-12-13 01:52:30|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734054760000|2024-12-13 01:52:40|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1734054770000|2024-12-13 01:52:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734054780000|2024-12-13 01:53:00|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|4
1734054800000|2024-12-13 01:53:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734054810000|2024-12-13 01:53:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734054850000|2024-12-13 01:54:10|42.11|41.93|42.15|41.97|42.15|41.97|42.11|41.93|5
1734054870000|2024-12-13 01:54:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734054880000|2024-12-13 01:54:40|42.17|41.99|42.22|42.04|42.22|42.04|42.17|41.99|6
1734054920000|2024-12-13 01:55:20|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1734054940000|2024-12-13 01:55:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|4
1734054950000|2024-12-13 01:55:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734054960000|2024-12-13 01:56:00|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734054980000|2024-12-13 01:56:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734054990000|2024-12-13 01:56:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734055000000|2024-12-13 01:56:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734055030000|2024-12-13 01:57:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734055040000|2024-12-13 01:57:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734055060000|2024-12-13 01:57:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734055070000|2024-12-13 01:57:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734055080000|2024-12-13 01:58:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734055090000|2024-12-13 01:58:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734055100000|2024-12-13 01:58:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734055110000|2024-12-13 01:58:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734055130000|2024-12-13 01:58:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734055140000|2024-12-13 01:59:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734055150000|2024-12-13 01:59:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734055160000|2024-12-13 01:59:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734055170000|2024-12-13 01:59:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734055240000|2024-12-13 02:00:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734055250000|2024-12-13 02:00:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734055260000|2024-12-13 02:01:00|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734055270000|2024-12-13 02:01:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734055290000|2024-12-13 02:01:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734055300000|2024-12-13 02:01:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734055310000|2024-12-13 02:01:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734055320000|2024-12-13 02:02:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734055350000|2024-12-13 02:02:30|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1734055360000|2024-12-13 02:02:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734055370000|2024-12-13 02:02:50|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1734055380000|2024-12-13 02:03:00|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|3
1734055400000|2024-12-13 02:03:20|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734055420000|2024-12-13 02:03:40|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|4
1734055430000|2024-12-13 02:03:50|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734055440000|2024-12-13 02:04:00|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734055450000|2024-12-13 02:04:10|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1734055460000|2024-12-13 02:04:20|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|4
1734055470000|2024-12-13 02:04:30|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|5
1734055480000|2024-12-13 02:04:40|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734055490000|2024-12-13 02:04:50|42.25|42.07|42.26|42.08|42.27|42.09|42.25|42.07|3
1734055500000|2024-12-13 02:05:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|7
1734055510000|2024-12-13 02:05:10|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734055520000|2024-12-13 02:05:20|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1734055530000|2024-12-13 02:05:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|6
1734055540000|2024-12-13 02:05:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734055550000|2024-12-13 02:05:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734055560000|2024-12-13 02:06:00|42.22|42.04|42.25|42.07|42.26|42.08|42.22|42.04|5
1734055570000|2024-12-13 02:06:10|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1734055580000|2024-12-13 02:06:20|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|3
1734055590000|2024-12-13 02:06:30|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734055600000|2024-12-13 02:06:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734055610000|2024-12-13 02:06:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734055620000|2024-12-13 02:07:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|4
1734055630000|2024-12-13 02:07:10|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734055640000|2024-12-13 02:07:20|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|3
1734055650000|2024-12-13 02:07:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734055660000|2024-12-13 02:07:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734055680000|2024-12-13 02:08:00|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1734055690000|2024-12-13 02:08:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734055700000|2024-12-13 02:08:20|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|3
1734055710000|2024-12-13 02:08:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734055720000|2024-12-13 02:08:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734055740000|2024-12-13 02:09:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734055750000|2024-12-13 02:09:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734055760000|2024-12-13 02:09:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734055770000|2024-12-13 02:09:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1734055780000|2024-12-13 02:09:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734055790000|2024-12-13 02:09:50|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734055800000|2024-12-13 02:10:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734055810000|2024-12-13 02:10:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734055830000|2024-12-13 02:10:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734055840000|2024-12-13 02:10:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|8
1734055850000|2024-12-13 02:10:50|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|5
1734055860000|2024-12-13 02:11:00|42.21|42.03|42.23|42.05|42.23|42.05|42.2|42.02|5
1734055870000|2024-12-13 02:11:10|42.22|42.04|42.21|42.03|42.23|42.05|42.21|42.03|4
1734055880000|2024-12-13 02:11:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1734055890000|2024-12-13 02:11:30|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1734055900000|2024-12-13 02:11:40|42.2|42.02|42.21|42.03|42.22|42.04|42.2|42.02|4
1734055910000|2024-12-13 02:11:50|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734055920000|2024-12-13 02:12:00|42.24|42.06|42.28|42.1|42.28|42.1|42.24|42.06|4
1734055930000|2024-12-13 02:12:10|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734055940000|2024-12-13 02:12:20|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|4
1734055950000|2024-12-13 02:12:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734055960000|2024-12-13 02:12:40|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1734055970000|2024-12-13 02:12:50|42.26|42.08|42.27|42.09|42.28|42.1|42.26|42.08|4
1734055980000|2024-12-13 02:13:00|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734055990000|2024-12-13 02:13:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734056020000|2024-12-13 02:13:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734056050000|2024-12-13 02:14:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734056060000|2024-12-13 02:14:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734056070000|2024-12-13 02:14:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734056080000|2024-12-13 02:14:40|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734056090000|2024-12-13 02:14:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734056110000|2024-12-13 02:15:10|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1734056120000|2024-12-13 02:15:20|42.3|42.12|42.31|42.13|42.31|42.13|42.29|42.11|4
1734056140000|2024-12-13 02:15:40|42.3|42.12|42.28|42.1|42.3|42.12|42.27|42.09|5
1734056150000|2024-12-13 02:15:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734056170000|2024-12-13 02:16:10|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734056180000|2024-12-13 02:16:20|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1734056190000|2024-12-13 02:16:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734056200000|2024-12-13 02:16:40|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1734056220000|2024-12-13 02:17:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734056240000|2024-12-13 02:17:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734056250000|2024-12-13 02:17:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734056260000|2024-12-13 02:17:40|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734056290000|2024-12-13 02:18:10|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|2
1734056300000|2024-12-13 02:18:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734056320000|2024-12-13 02:18:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734056330000|2024-12-13 02:18:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734056340000|2024-12-13 02:19:00|42.33|42.15|42.34|42.16|42.34|42.16|42.31|42.13|6
1734056350000|2024-12-13 02:19:10|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734056370000|2024-12-13 02:19:30|42.31|42.13|42.32|42.14|42.33|42.15|42.31|42.13|4
1734056380000|2024-12-13 02:19:40|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|4
1734056390000|2024-12-13 02:19:50|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734056400000|2024-12-13 02:20:00|42.31|42.13|42.3|42.12|42.31|42.13|42.29|42.11|4
1734056410000|2024-12-13 02:20:10|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1734056420000|2024-12-13 02:20:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734056430000|2024-12-13 02:20:30|42.26|42.08|42.24|42.06|42.27|42.09|42.24|42.06|5
1734056440000|2024-12-13 02:20:40|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734056450000|2024-12-13 02:20:50|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734056460000|2024-12-13 02:21:00|42.21|42.03|42.22|42.04|42.22|42.04|42.2|42.02|4
1734056470000|2024-12-13 02:21:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734056480000|2024-12-13 02:21:20|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734056490000|2024-12-13 02:21:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734056500000|2024-12-13 02:21:40|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|6
1734056510000|2024-12-13 02:21:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734056520000|2024-12-13 02:22:00|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1734056530000|2024-12-13 02:22:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734056540000|2024-12-13 02:22:20|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1734056560000|2024-12-13 02:22:40|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|2
1734056570000|2024-12-13 02:22:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734056580000|2024-12-13 02:23:00|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734056590000|2024-12-13 02:23:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734056600000|2024-12-13 02:23:20|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1734056610000|2024-12-13 02:23:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734056630000|2024-12-13 02:23:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734056640000|2024-12-13 02:24:00|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1734056650000|2024-12-13 02:24:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734056670000|2024-12-13 02:24:30|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|4
1734056680000|2024-12-13 02:24:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734056700000|2024-12-13 02:25:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734056710000|2024-12-13 02:25:10|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|7
1734056730000|2024-12-13 02:25:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734056740000|2024-12-13 02:25:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734056750000|2024-12-13 02:25:50|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734056760000|2024-12-13 02:26:00|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1734056780000|2024-12-13 02:26:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734056790000|2024-12-13 02:26:30|42.35|42.17|42.33|42.15|42.36|42.18|42.33|42.15|5
1734056800000|2024-12-13 02:26:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734056810000|2024-12-13 02:26:50|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734056830000|2024-12-13 02:27:10|42.35|42.17|42.36|42.18|42.36|42.18|42.34|42.16|3
1734056840000|2024-12-13 02:27:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734056850000|2024-12-13 02:27:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734056860000|2024-12-13 02:27:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734056880000|2024-12-13 02:28:00|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734056890000|2024-12-13 02:28:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734056900000|2024-12-13 02:28:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734056910000|2024-12-13 02:28:30|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734057020000|2024-12-13 02:30:20|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1734057040000|2024-12-13 02:30:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734057050000|2024-12-13 02:30:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734057060000|2024-12-13 02:31:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734057070000|2024-12-13 02:31:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734057090000|2024-12-13 02:31:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734057100000|2024-12-13 02:31:40|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734057110000|2024-12-13 02:31:50|42.32|42.14|42.33|42.15|42.34|42.16|42.32|42.14|6
1734057120000|2024-12-13 02:32:00|42.34|42.16|42.34|42.16|42.34|42.16|42.32|42.14|5
1734057130000|2024-12-13 02:32:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734057140000|2024-12-13 02:32:20|42.33|42.15|42.33|42.15|42.34|42.16|42.32|42.14|5
1734057150000|2024-12-13 02:32:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734057160000|2024-12-13 02:32:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|5
1734057170000|2024-12-13 02:32:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734057180000|2024-12-13 02:33:00|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1734057190000|2024-12-13 02:33:10|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|5
1734057200000|2024-12-13 02:33:20|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734057210000|2024-12-13 02:33:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734057220000|2024-12-13 02:33:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734057230000|2024-12-13 02:33:50|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734057240000|2024-12-13 02:34:00|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1734057260000|2024-12-13 02:34:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734057280000|2024-12-13 02:34:40|42.29|42.11|42.33|42.15|42.33|42.15|42.29|42.11|7
1734057290000|2024-12-13 02:34:50|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734057300000|2024-12-13 02:35:00|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|4
1734057310000|2024-12-13 02:35:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734057320000|2024-12-13 02:35:20|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|4
1734057330000|2024-12-13 02:35:30|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|4
1734057340000|2024-12-13 02:35:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734057350000|2024-12-13 02:35:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734057360000|2024-12-13 02:36:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734057370000|2024-12-13 02:36:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734057400000|2024-12-13 02:36:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734057410000|2024-12-13 02:36:50|42.52|42.34|42.53|42.35|42.54|42.36|42.52|42.34|3
1734057420000|2024-12-13 02:37:00|42.52|42.34|42.51|42.33|42.52|42.34|42.49|42.31|5
1734057430000|2024-12-13 02:37:10|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734057440000|2024-12-13 02:37:20|42.53|42.35|42.55|42.37|42.56|42.38|42.53|42.35|4
1734057450000|2024-12-13 02:37:30|42.56|42.38|42.55|42.37|42.56|42.38|42.53|42.35|7
1734057460000|2024-12-13 02:37:40|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734057470000|2024-12-13 02:37:50|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734057500000|2024-12-13 02:38:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734057510000|2024-12-13 02:38:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734057530000|2024-12-13 02:38:50|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734057550000|2024-12-13 02:39:10|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734057560000|2024-12-13 02:39:20|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734057580000|2024-12-13 02:39:40|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734057590000|2024-12-13 02:39:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734057600000|2024-12-13 02:40:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|7
1734057610000|2024-12-13 02:40:10|42.6|42.42|42.58|42.4|42.6|42.42|42.56|42.38|3
1734057620000|2024-12-13 02:40:20|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|5
1734057640000|2024-12-13 02:40:40|42.58|42.4|42.57|42.39|42.58|42.4|42.56|42.38|4
1734057650000|2024-12-13 02:40:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734057660000|2024-12-13 02:41:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734057670000|2024-12-13 02:41:10|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734057690000|2024-12-13 02:41:30|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1734057700000|2024-12-13 02:41:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734057720000|2024-12-13 02:42:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734057730000|2024-12-13 02:42:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734057740000|2024-12-13 02:42:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734057770000|2024-12-13 02:42:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734057780000|2024-12-13 02:43:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734057800000|2024-12-13 02:43:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734057820000|2024-12-13 02:43:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734057830000|2024-12-13 02:43:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734057840000|2024-12-13 02:44:00|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734057870000|2024-12-13 02:44:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734057880000|2024-12-13 02:44:40|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|3
1734057890000|2024-12-13 02:44:50|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734057900000|2024-12-13 02:45:00|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|4
1734057910000|2024-12-13 02:45:10|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|5
1734057920000|2024-12-13 02:45:20|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1734057930000|2024-12-13 02:45:30|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734057950000|2024-12-13 02:45:50|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734057970000|2024-12-13 02:46:10|42.66|42.48|42.66|42.48|42.66|42.48|42.64|42.46|4
1734057980000|2024-12-13 02:46:20|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734058000000|2024-12-13 02:46:40|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734058010000|2024-12-13 02:46:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734058020000|2024-12-13 02:47:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734058030000|2024-12-13 02:47:10|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734058040000|2024-12-13 02:47:20|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|4
1734058050000|2024-12-13 02:47:30|42.72|42.54|42.78|42.6|42.78|42.6|42.72|42.54|5
1734058060000|2024-12-13 02:47:40|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734058070000|2024-12-13 02:47:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734058080000|2024-12-13 02:48:00|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|5
1734058090000|2024-12-13 02:48:10|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1734058100000|2024-12-13 02:48:20|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|2
1734058110000|2024-12-13 02:48:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734058140000|2024-12-13 02:49:00|42.78|42.6|42.74|42.56|42.78|42.6|42.73|42.55|9
1734058150000|2024-12-13 02:49:10|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1734058160000|2024-12-13 02:49:20|42.7|42.52|42.71|42.53|42.72|42.54|42.7|42.52|4
1734058170000|2024-12-13 02:49:30|42.7|42.52|42.68|42.5|42.7|42.52|42.67|42.49|5
1734058180000|2024-12-13 02:49:40|42.67|42.49|42.66|42.48|42.68|42.5|42.66|42.48|5
1734058190000|2024-12-13 02:49:50|42.65|42.47|42.63|42.45|42.65|42.47|42.61|42.43|6
1734058200000|2024-12-13 02:50:00|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|5
1734058210000|2024-12-13 02:50:10|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734058220000|2024-12-13 02:50:20|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734058230000|2024-12-13 02:50:30|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|3
1734058240000|2024-12-13 02:50:40|42.61|42.43|42.64|42.46|42.64|42.46|42.6|42.42|8
1734058250000|2024-12-13 02:50:50|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1734058260000|2024-12-13 02:51:00|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|10
1734058270000|2024-12-13 02:51:10|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|8
1734058280000|2024-12-13 02:51:20|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734058290000|2024-12-13 02:51:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|4
1734058300000|2024-12-13 02:51:40|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734058320000|2024-12-13 02:52:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734058330000|2024-12-13 02:52:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734058340000|2024-12-13 02:52:20|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1734058350000|2024-12-13 02:52:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734058360000|2024-12-13 02:52:40|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|5
1734058370000|2024-12-13 02:52:50|42.53|42.35|42.52|42.34|42.54|42.36|42.51|42.33|6
1734058380000|2024-12-13 02:53:00|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|3
1734058400000|2024-12-13 02:53:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734058410000|2024-12-13 02:53:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|4
1734058430000|2024-12-13 02:53:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734058440000|2024-12-13 02:54:00|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1734058450000|2024-12-13 02:54:10|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734058460000|2024-12-13 02:54:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734058470000|2024-12-13 02:54:30|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734058480000|2024-12-13 02:54:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734058490000|2024-12-13 02:54:50|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734058500000|2024-12-13 02:55:00|42.42|42.24|42.4|42.22|42.42|42.24|42.39|42.21|3
1734058510000|2024-12-13 02:55:10|42.38|42.2|42.39|42.21|42.39|42.21|42.37|42.19|6
1734058520000|2024-12-13 02:55:20|42.38|42.2|42.42|42.24|42.42|42.24|42.38|42.2|4
1734058530000|2024-12-13 02:55:30|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734058540000|2024-12-13 02:55:40|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|6
1734058580000|2024-12-13 02:56:20|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|2
1734058610000|2024-12-13 02:56:50|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|5
1734058630000|2024-12-13 02:57:10|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|7
1734058640000|2024-12-13 02:57:20|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734058650000|2024-12-13 02:57:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734058660000|2024-12-13 02:57:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734058680000|2024-12-13 02:58:00|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1734058690000|2024-12-13 02:58:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734058700000|2024-12-13 02:58:20|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1734058710000|2024-12-13 02:58:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734058720000|2024-12-13 02:58:40|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734058730000|2024-12-13 02:58:50|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734058740000|2024-12-13 02:59:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734058750000|2024-12-13 02:59:10|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734058760000|2024-12-13 02:59:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734058780000|2024-12-13 02:59:40|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734058790000|2024-12-13 02:59:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734058800000|2024-12-13 03:00:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734058810000|2024-12-13 03:00:10|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|5
1734058820000|2024-12-13 03:00:20|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734058830000|2024-12-13 03:00:30|42.5|42.32|42.52|42.34|42.52|42.34|42.5|42.32|3
1734058860000|2024-12-13 03:01:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734058870000|2024-12-13 03:01:10|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734058880000|2024-12-13 03:01:20|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734058890000|2024-12-13 03:01:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734058900000|2024-12-13 03:01:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734058910000|2024-12-13 03:01:50|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1734058920000|2024-12-13 03:02:00|42.53|42.35|42.53|42.35|42.54|42.36|42.52|42.34|5
1734058930000|2024-12-13 03:02:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734058940000|2024-12-13 03:02:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734058950000|2024-12-13 03:02:30|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1734058960000|2024-12-13 03:02:40|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1734058980000|2024-12-13 03:03:00|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|4
1734058990000|2024-12-13 03:03:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734059000000|2024-12-13 03:03:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|8
1734059020000|2024-12-13 03:03:40|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|5
1734059030000|2024-12-13 03:03:50|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1734059040000|2024-12-13 03:04:00|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|4
1734059090000|2024-12-13 03:04:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734059100000|2024-12-13 03:05:00|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|2
1734059110000|2024-12-13 03:05:10|42.52|42.34|42.51|42.33|42.53|42.35|42.51|42.33|4
1734059120000|2024-12-13 03:05:20|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1734059130000|2024-12-13 03:05:30|42.5|42.32|42.52|42.34|42.52|42.34|42.5|42.32|3
1734059140000|2024-12-13 03:05:40|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734059150000|2024-12-13 03:05:50|42.49|42.31|42.52|42.34|42.52|42.34|42.49|42.31|4
1734059160000|2024-12-13 03:06:00|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|7
1734059170000|2024-12-13 03:06:10|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1734059180000|2024-12-13 03:06:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734059190000|2024-12-13 03:06:30|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734059200000|2024-12-13 03:06:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734059210000|2024-12-13 03:06:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734059220000|2024-12-13 03:07:00|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1734059230000|2024-12-13 03:07:10|42.58|42.4|42.61|42.43|42.61|42.43|42.58|42.4|3
1734059240000|2024-12-13 03:07:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734059250000|2024-12-13 03:07:30|42.61|42.43|42.62|42.44|42.62|42.44|42.6|42.42|4
1734059260000|2024-12-13 03:07:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734059270000|2024-12-13 03:07:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734059280000|2024-12-13 03:08:00|42.62|42.44|42.6|42.42|42.63|42.45|42.6|42.42|8
1734059290000|2024-12-13 03:08:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734059300000|2024-12-13 03:08:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734059320000|2024-12-13 03:08:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734059330000|2024-12-13 03:08:50|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1734059350000|2024-12-13 03:09:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|4
1734059360000|2024-12-13 03:09:20|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734059370000|2024-12-13 03:09:30|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734059390000|2024-12-13 03:09:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734059400000|2024-12-13 03:10:00|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734059410000|2024-12-13 03:10:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734059420000|2024-12-13 03:10:20|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734059430000|2024-12-13 03:10:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734059460000|2024-12-13 03:11:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734059470000|2024-12-13 03:11:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734059480000|2024-12-13 03:11:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734059490000|2024-12-13 03:11:30|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|4
1734059500000|2024-12-13 03:11:40|42.59|42.41|42.63|42.45|42.63|42.45|42.59|42.41|4
1734059510000|2024-12-13 03:11:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734059520000|2024-12-13 03:12:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734059570000|2024-12-13 03:12:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734059580000|2024-12-13 03:13:00|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|4
1734059590000|2024-12-13 03:13:10|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734059600000|2024-12-13 03:13:20|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734059610000|2024-12-13 03:13:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734059620000|2024-12-13 03:13:40|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734059630000|2024-12-13 03:13:50|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734059640000|2024-12-13 03:14:00|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|5
1734059650000|2024-12-13 03:14:10|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1734059660000|2024-12-13 03:14:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734059670000|2024-12-13 03:14:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734059680000|2024-12-13 03:14:40|42.55|42.37|42.55|42.37|42.56|42.38|42.54|42.36|5
1734059700000|2024-12-13 03:15:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734059720000|2024-12-13 03:15:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1734059730000|2024-12-13 03:15:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1734059740000|2024-12-13 03:15:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734059750000|2024-12-13 03:15:50|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734059760000|2024-12-13 03:16:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734059770000|2024-12-13 03:16:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734059790000|2024-12-13 03:16:30|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734059800000|2024-12-13 03:16:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734059810000|2024-12-13 03:16:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734059820000|2024-12-13 03:17:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734059830000|2024-12-13 03:17:10|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|4
1734059840000|2024-12-13 03:17:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734059850000|2024-12-13 03:17:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734059860000|2024-12-13 03:17:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734059870000|2024-12-13 03:17:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734059880000|2024-12-13 03:18:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734059890000|2024-12-13 03:18:10|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734059900000|2024-12-13 03:18:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734059920000|2024-12-13 03:18:40|42.64|42.46|42.63|42.45|42.65|42.47|42.63|42.45|4
1734059930000|2024-12-13 03:18:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734059940000|2024-12-13 03:19:00|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|7
1734059950000|2024-12-13 03:19:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734059960000|2024-12-13 03:19:20|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734059980000|2024-12-13 03:19:40|42.62|42.44|42.59|42.41|42.62|42.44|42.59|42.41|4
1734059990000|2024-12-13 03:19:50|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734060010000|2024-12-13 03:20:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734060020000|2024-12-13 03:20:20|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734060030000|2024-12-13 03:20:30|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1734060040000|2024-12-13 03:20:40|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|5
1734060050000|2024-12-13 03:20:50|42.51|42.33|42.5|42.32|42.52|42.34|42.5|42.32|4
1734060060000|2024-12-13 03:21:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|4
1734060070000|2024-12-13 03:21:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734060080000|2024-12-13 03:21:20|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734060090000|2024-12-13 03:21:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734060100000|2024-12-13 03:21:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734060110000|2024-12-13 03:21:50|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1734060120000|2024-12-13 03:22:00|42.47|42.29|42.49|42.31|42.49|42.31|42.45|42.27|5
1734060130000|2024-12-13 03:22:10|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1734060150000|2024-12-13 03:22:30|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1734060180000|2024-12-13 03:23:00|42.42|42.24|42.39|42.21|42.42|42.24|42.39|42.21|4
1734060200000|2024-12-13 03:23:20|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|3
1734060210000|2024-12-13 03:23:30|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734060220000|2024-12-13 03:23:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734060240000|2024-12-13 03:24:00|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|4
1734060250000|2024-12-13 03:24:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734060260000|2024-12-13 03:24:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734060320000|2024-12-13 03:25:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|6
1734060330000|2024-12-13 03:25:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734060340000|2024-12-13 03:25:40|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734060350000|2024-12-13 03:25:50|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734060360000|2024-12-13 03:26:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|6
1734060370000|2024-12-13 03:26:10|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1734060380000|2024-12-13 03:26:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734060400000|2024-12-13 03:26:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734060410000|2024-12-13 03:26:50|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734060500000|2024-12-13 03:28:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734060510000|2024-12-13 03:28:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734060540000|2024-12-13 03:29:00|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1734060550000|2024-12-13 03:29:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734060570000|2024-12-13 03:29:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734060590000|2024-12-13 03:29:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734060610000|2024-12-13 03:30:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734060620000|2024-12-13 03:30:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734060630000|2024-12-13 03:30:30|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734060640000|2024-12-13 03:30:40|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|5
1734060650000|2024-12-13 03:30:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734060660000|2024-12-13 03:31:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734060720000|2024-12-13 03:32:00|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734060730000|2024-12-13 03:32:10|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734060760000|2024-12-13 03:32:40|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734060800000|2024-12-13 03:33:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734060810000|2024-12-13 03:33:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734060820000|2024-12-13 03:33:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734060830000|2024-12-13 03:33:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734060850000|2024-12-13 03:34:10|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734060870000|2024-12-13 03:34:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734060880000|2024-12-13 03:34:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734060890000|2024-12-13 03:34:50|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|4
1734060900000|2024-12-13 03:35:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734060920000|2024-12-13 03:35:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734060940000|2024-12-13 03:35:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734060960000|2024-12-13 03:36:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734060970000|2024-12-13 03:36:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734061020000|2024-12-13 03:37:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734061030000|2024-12-13 03:37:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734061040000|2024-12-13 03:37:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734061050000|2024-12-13 03:37:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734061060000|2024-12-13 03:37:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734061070000|2024-12-13 03:37:50|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734061080000|2024-12-13 03:38:00|42.6|42.42|42.64|42.46|42.64|42.46|42.6|42.42|5
1734061090000|2024-12-13 03:38:10|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734061100000|2024-12-13 03:38:20|42.65|42.47|42.69|42.51|42.69|42.51|42.65|42.47|3
1734061110000|2024-12-13 03:38:30|42.68|42.5|42.63|42.45|42.68|42.5|42.63|42.45|6
1734061120000|2024-12-13 03:38:40|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734061130000|2024-12-13 03:38:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734061140000|2024-12-13 03:39:00|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|5
1734061150000|2024-12-13 03:39:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734061160000|2024-12-13 03:39:20|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734061170000|2024-12-13 03:39:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734061180000|2024-12-13 03:39:40|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734061200000|2024-12-13 03:40:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061210000|2024-12-13 03:40:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734061230000|2024-12-13 03:40:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|4
1734061260000|2024-12-13 03:41:00|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1734061270000|2024-12-13 03:41:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061290000|2024-12-13 03:41:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734061300000|2024-12-13 03:41:40|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|5
1734061310000|2024-12-13 03:41:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734061320000|2024-12-13 03:42:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734061340000|2024-12-13 03:42:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734061350000|2024-12-13 03:42:30|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734061390000|2024-12-13 03:43:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1734061400000|2024-12-13 03:43:20|42.58|42.4|42.56|42.38|42.58|42.4|42.54|42.36|9
1734061410000|2024-12-13 03:43:30|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734061420000|2024-12-13 03:43:40|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|6
1734061430000|2024-12-13 03:43:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734061440000|2024-12-13 03:44:00|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734061450000|2024-12-13 03:44:10|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734061460000|2024-12-13 03:44:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734061470000|2024-12-13 03:44:30|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|7
1734061480000|2024-12-13 03:44:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734061490000|2024-12-13 03:44:50|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734061500000|2024-12-13 03:45:00|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734061520000|2024-12-13 03:45:20|42.55|42.37|42.51|42.33|42.55|42.37|42.51|42.33|5
1734061530000|2024-12-13 03:45:30|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|6
1734061540000|2024-12-13 03:45:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734061550000|2024-12-13 03:45:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734061560000|2024-12-13 03:46:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734061570000|2024-12-13 03:46:10|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734061590000|2024-12-13 03:46:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734061600000|2024-12-13 03:46:40|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|4
1734061610000|2024-12-13 03:46:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734061630000|2024-12-13 03:47:10|42.56|42.38|42.57|42.39|42.57|42.39|42.55|42.37|4
1734061660000|2024-12-13 03:47:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734061670000|2024-12-13 03:47:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061680000|2024-12-13 03:48:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734061690000|2024-12-13 03:48:10|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734061700000|2024-12-13 03:48:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061710000|2024-12-13 03:48:30|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734061720000|2024-12-13 03:48:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061730000|2024-12-13 03:48:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734061750000|2024-12-13 03:49:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734061760000|2024-12-13 03:49:20|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734061770000|2024-12-13 03:49:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061780000|2024-12-13 03:49:40|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734061790000|2024-12-13 03:49:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061810000|2024-12-13 03:50:10|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734061820000|2024-12-13 03:50:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061830000|2024-12-13 03:50:30|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734061840000|2024-12-13 03:50:40|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734061850000|2024-12-13 03:50:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734061860000|2024-12-13 03:51:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734061870000|2024-12-13 03:51:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734061890000|2024-12-13 03:51:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061900000|2024-12-13 03:51:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734061910000|2024-12-13 03:51:50|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734061920000|2024-12-13 03:52:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734061950000|2024-12-13 03:52:30|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734061960000|2024-12-13 03:52:40|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734061970000|2024-12-13 03:52:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734061990000|2024-12-13 03:53:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734062000000|2024-12-13 03:53:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734062010000|2024-12-13 03:53:30|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1734062020000|2024-12-13 03:53:40|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734062040000|2024-12-13 03:54:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734062050000|2024-12-13 03:54:10|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|7
1734062060000|2024-12-13 03:54:20|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734062100000|2024-12-13 03:55:00|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734062110000|2024-12-13 03:55:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734062120000|2024-12-13 03:55:20|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734062130000|2024-12-13 03:55:30|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734062150000|2024-12-13 03:55:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734062210000|2024-12-13 03:56:50|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734062220000|2024-12-13 03:57:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734062240000|2024-12-13 03:57:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734062250000|2024-12-13 03:57:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734062260000|2024-12-13 03:57:40|42.49|42.31|42.49|42.31|42.5|42.32|42.48|42.3|5
1734062270000|2024-12-13 03:57:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734062280000|2024-12-13 03:58:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734062300000|2024-12-13 03:58:20|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1734062310000|2024-12-13 03:58:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734062320000|2024-12-13 03:58:40|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1734062330000|2024-12-13 03:58:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|4
1734062360000|2024-12-13 03:59:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734062370000|2024-12-13 03:59:30|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|4
1734062380000|2024-12-13 03:59:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734062390000|2024-12-13 03:59:50|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734062400000|2024-12-13 04:00:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734062410000|2024-12-13 04:00:10|42.51|42.33|42.52|42.34|42.52|42.34|42.5|42.32|4
1734062430000|2024-12-13 04:00:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734062440000|2024-12-13 04:00:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734062450000|2024-12-13 04:00:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734062460000|2024-12-13 04:01:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734062470000|2024-12-13 04:01:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734062530000|2024-12-13 04:02:10|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|5
1734062540000|2024-12-13 04:02:20|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|3
1734062570000|2024-12-13 04:02:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734062590000|2024-12-13 04:03:10|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1734062600000|2024-12-13 04:03:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734062620000|2024-12-13 04:03:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734062640000|2024-12-13 04:04:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734062660000|2024-12-13 04:04:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734062670000|2024-12-13 04:04:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734062680000|2024-12-13 04:04:40|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734062690000|2024-12-13 04:04:50|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734062700000|2024-12-13 04:05:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734062710000|2024-12-13 04:05:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734062720000|2024-12-13 04:05:20|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1734062730000|2024-12-13 04:05:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734062740000|2024-12-13 04:05:40|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734062750000|2024-12-13 04:05:50|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734062770000|2024-12-13 04:06:10|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|2
1734062780000|2024-12-13 04:06:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734062810000|2024-12-13 04:06:50|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734062820000|2024-12-13 04:07:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734062840000|2024-12-13 04:07:20|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1734062850000|2024-12-13 04:07:30|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734062860000|2024-12-13 04:07:40|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1734062870000|2024-12-13 04:07:50|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734062900000|2024-12-13 04:08:20|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734062920000|2024-12-13 04:08:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734062940000|2024-12-13 04:09:00|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|3
1734062980000|2024-12-13 04:09:40|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734063000000|2024-12-13 04:10:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734063010000|2024-12-13 04:10:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734063060000|2024-12-13 04:11:00|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1734063100000|2024-12-13 04:11:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734063140000|2024-12-13 04:12:20|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734063160000|2024-12-13 04:12:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734063190000|2024-12-13 04:13:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734063230000|2024-12-13 04:13:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|4
1734063240000|2024-12-13 04:14:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734063260000|2024-12-13 04:14:20|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|3
1734063270000|2024-12-13 04:14:30|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|3
1734063300000|2024-12-13 04:15:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734063310000|2024-12-13 04:15:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734063330000|2024-12-13 04:15:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734063340000|2024-12-13 04:15:40|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734063350000|2024-12-13 04:15:50|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734063360000|2024-12-13 04:16:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|4
1734063370000|2024-12-13 04:16:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734063390000|2024-12-13 04:16:30|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734063400000|2024-12-13 04:16:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|4
1734063410000|2024-12-13 04:16:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734063420000|2024-12-13 04:17:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734063440000|2024-12-13 04:17:20|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734063460000|2024-12-13 04:17:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734063510000|2024-12-13 04:18:30|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1734063550000|2024-12-13 04:19:10|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1734063570000|2024-12-13 04:19:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734063590000|2024-12-13 04:19:50|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|3
1734063600000|2024-12-13 04:20:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734063620000|2024-12-13 04:20:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734063630000|2024-12-13 04:20:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734063640000|2024-12-13 04:20:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734063650000|2024-12-13 04:20:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734063660000|2024-12-13 04:21:00|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734063670000|2024-12-13 04:21:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1734063690000|2024-12-13 04:21:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734063700000|2024-12-13 04:21:40|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734063720000|2024-12-13 04:22:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734063740000|2024-12-13 04:22:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734063750000|2024-12-13 04:22:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734063760000|2024-12-13 04:22:40|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|5
1734063770000|2024-12-13 04:22:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734063790000|2024-12-13 04:23:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734063820000|2024-12-13 04:23:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734063830000|2024-12-13 04:23:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734063840000|2024-12-13 04:24:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734063850000|2024-12-13 04:24:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734063900000|2024-12-13 04:25:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734063910000|2024-12-13 04:25:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734063940000|2024-12-13 04:25:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734063950000|2024-12-13 04:25:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734063960000|2024-12-13 04:26:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734063970000|2024-12-13 04:26:10|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1734063990000|2024-12-13 04:26:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734064020000|2024-12-13 04:27:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734064050000|2024-12-13 04:27:30|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|3
1734064070000|2024-12-13 04:27:50|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734064080000|2024-12-13 04:28:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734064090000|2024-12-13 04:28:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734064120000|2024-12-13 04:28:40|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734064140000|2024-12-13 04:29:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734064170000|2024-12-13 04:29:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734064180000|2024-12-13 04:29:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734064220000|2024-12-13 04:30:20|42.22|42.04|42.23|42.05|42.24|42.06|42.22|42.04|4
1734064240000|2024-12-13 04:30:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734064250000|2024-12-13 04:30:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734064260000|2024-12-13 04:31:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|4
1734064270000|2024-12-13 04:31:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734064280000|2024-12-13 04:31:20|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|5
1734064290000|2024-12-13 04:31:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734064300000|2024-12-13 04:31:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734064320000|2024-12-13 04:32:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1734064330000|2024-12-13 04:32:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734064340000|2024-12-13 04:32:20|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|3
1734064350000|2024-12-13 04:32:30|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734064360000|2024-12-13 04:32:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|4
1734064370000|2024-12-13 04:32:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734064380000|2024-12-13 04:33:00|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1734064390000|2024-12-13 04:33:10|42.06|41.88|42.03|41.85|42.06|41.88|42.03|41.85|6
1734064400000|2024-12-13 04:33:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734064410000|2024-12-13 04:33:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734064420000|2024-12-13 04:33:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734064430000|2024-12-13 04:33:50|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1734064440000|2024-12-13 04:34:00|42.03|41.85|42.04|41.86|42.04|41.86|42.02|41.84|5
1734064450000|2024-12-13 04:34:10|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1734064480000|2024-12-13 04:34:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734064490000|2024-12-13 04:34:50|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734064500000|2024-12-13 04:35:00|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1734064510000|2024-12-13 04:35:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734064520000|2024-12-13 04:35:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734064530000|2024-12-13 04:35:30|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1734064540000|2024-12-13 04:35:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734064560000|2024-12-13 04:36:00|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734064570000|2024-12-13 04:36:10|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|2
1734064580000|2024-12-13 04:36:20|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734064600000|2024-12-13 04:36:40|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|2
1734064620000|2024-12-13 04:37:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734064630000|2024-12-13 04:37:10|42.15|41.97|42.15|41.97|42.16|41.98|42.14|41.96|9
1734064640000|2024-12-13 04:37:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734064730000|2024-12-13 04:38:50|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1734064740000|2024-12-13 04:39:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734064760000|2024-12-13 04:39:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734064770000|2024-12-13 04:39:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734064780000|2024-12-13 04:39:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734064790000|2024-12-13 04:39:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734064810000|2024-12-13 04:40:10|42.1|41.92|42.07|41.89|42.1|41.92|42.06|41.88|6
1734064820000|2024-12-13 04:40:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734064840000|2024-12-13 04:40:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734064860000|2024-12-13 04:41:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734064870000|2024-12-13 04:41:10|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734064880000|2024-12-13 04:41:20|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|5
1734064890000|2024-12-13 04:41:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734064930000|2024-12-13 04:42:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734064940000|2024-12-13 04:42:20|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734064960000|2024-12-13 04:42:40|42.19|42.01|42.22|42.04|42.22|42.04|42.19|42.01|3
1734064970000|2024-12-13 04:42:50|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|3
1734064980000|2024-12-13 04:43:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734064990000|2024-12-13 04:43:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734065010000|2024-12-13 04:43:30|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1734065020000|2024-12-13 04:43:40|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734065050000|2024-12-13 04:44:10|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|5
1734065060000|2024-12-13 04:44:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734065080000|2024-12-13 04:44:40|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734065090000|2024-12-13 04:44:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734065100000|2024-12-13 04:45:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734065110000|2024-12-13 04:45:10|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734065130000|2024-12-13 04:45:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734065150000|2024-12-13 04:45:50|42.24|42.06|42.19|42.01|42.25|42.07|42.19|42.01|9
1734065160000|2024-12-13 04:46:00|42.2|42.02|42.21|42.03|42.22|42.04|42.2|42.02|4
1734065170000|2024-12-13 04:46:10|42.2|42.02|42.2|42.02|42.21|42.03|42.19|42.01|5
1734065180000|2024-12-13 04:46:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734065190000|2024-12-13 04:46:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734065210000|2024-12-13 04:46:50|42.2|42.02|42.21|42.03|42.22|42.04|42.19|42.01|5
1734065250000|2024-12-13 04:47:30|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1734065260000|2024-12-13 04:47:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734065270000|2024-12-13 04:47:50|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1734065290000|2024-12-13 04:48:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734065340000|2024-12-13 04:49:00|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734065350000|2024-12-13 04:49:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734065360000|2024-12-13 04:49:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734065390000|2024-12-13 04:49:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734065400000|2024-12-13 04:50:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734065410000|2024-12-13 04:50:10|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734065420000|2024-12-13 04:50:20|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|4
1734065440000|2024-12-13 04:50:40|42.33|42.15|42.32|42.14|42.34|42.16|42.32|42.14|6
1734065460000|2024-12-13 04:51:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734065470000|2024-12-13 04:51:10|42.32|42.14|42.31|42.13|42.33|42.15|42.31|42.13|4
1734065490000|2024-12-13 04:51:30|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734065500000|2024-12-13 04:51:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1734065530000|2024-12-13 04:52:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734065540000|2024-12-13 04:52:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734065560000|2024-12-13 04:52:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734065590000|2024-12-13 04:53:10|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1734065610000|2024-12-13 04:53:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734065640000|2024-12-13 04:54:00|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1734065650000|2024-12-13 04:54:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734065660000|2024-12-13 04:54:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734065730000|2024-12-13 04:55:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734065740000|2024-12-13 04:55:40|42.29|42.11|42.28|42.1|42.3|42.12|42.28|42.1|4
1734065760000|2024-12-13 04:56:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|5
1734065770000|2024-12-13 04:56:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734065780000|2024-12-13 04:56:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734065800000|2024-12-13 04:56:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734065810000|2024-12-13 04:56:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734065850000|2024-12-13 04:57:30|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1734065860000|2024-12-13 04:57:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|6
1734065870000|2024-12-13 04:57:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734065890000|2024-12-13 04:58:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734065900000|2024-12-13 04:58:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734065920000|2024-12-13 04:58:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734065940000|2024-12-13 04:59:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734065950000|2024-12-13 04:59:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734065960000|2024-12-13 04:59:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734065990000|2024-12-13 04:59:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734066000000|2024-12-13 05:00:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734066040000|2024-12-13 05:00:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734066050000|2024-12-13 05:00:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734066070000|2024-12-13 05:01:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734066090000|2024-12-13 05:01:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734066100000|2024-12-13 05:01:40|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1734066110000|2024-12-13 05:01:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734066120000|2024-12-13 05:02:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|4
1734066130000|2024-12-13 05:02:10|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734066150000|2024-12-13 05:02:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734066160000|2024-12-13 05:02:40|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734066180000|2024-12-13 05:03:00|42.19|42.01|42.22|42.04|42.22|42.04|42.19|42.01|3
1734066190000|2024-12-13 05:03:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734066200000|2024-12-13 05:03:20|42.24|42.06|42.25|42.07|42.25|42.07|42.23|42.05|4
1734066210000|2024-12-13 05:03:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734066220000|2024-12-13 05:03:40|42.25|42.07|42.25|42.07|42.25|42.07|42.23|42.05|4
1734066250000|2024-12-13 05:04:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734066260000|2024-12-13 05:04:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734066270000|2024-12-13 05:04:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734066280000|2024-12-13 05:04:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734066300000|2024-12-13 05:05:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734066310000|2024-12-13 05:05:10|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|3
1734066320000|2024-12-13 05:05:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734066340000|2024-12-13 05:05:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734066350000|2024-12-13 05:05:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734066360000|2024-12-13 05:06:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734066370000|2024-12-13 05:06:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734066410000|2024-12-13 05:06:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734066420000|2024-12-13 05:07:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734066430000|2024-12-13 05:07:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734066480000|2024-12-13 05:08:00|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|4
1734066500000|2024-12-13 05:08:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|5
1734066510000|2024-12-13 05:08:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1734066520000|2024-12-13 05:08:40|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|3
1734066530000|2024-12-13 05:08:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734066540000|2024-12-13 05:09:00|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734066550000|2024-12-13 05:09:10|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734066560000|2024-12-13 05:09:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734066590000|2024-12-13 05:09:50|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734066600000|2024-12-13 05:10:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734066610000|2024-12-13 05:10:10|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734066630000|2024-12-13 05:10:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734066680000|2024-12-13 05:11:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734066700000|2024-12-13 05:11:40|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1734066710000|2024-12-13 05:11:50|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734066740000|2024-12-13 05:12:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734066750000|2024-12-13 05:12:30|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734066800000|2024-12-13 05:13:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734066810000|2024-12-13 05:13:30|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734066890000|2024-12-13 05:14:50|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734066900000|2024-12-13 05:15:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734066910000|2024-12-13 05:15:10|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734066940000|2024-12-13 05:15:40|42.45|42.27|42.48|42.3|42.48|42.3|42.45|42.27|3
1734066960000|2024-12-13 05:16:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734066980000|2024-12-13 05:16:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734066990000|2024-12-13 05:16:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734067000000|2024-12-13 05:16:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734067010000|2024-12-13 05:16:50|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|5
1734067020000|2024-12-13 05:17:00|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734067030000|2024-12-13 05:17:10|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|4
1734067040000|2024-12-13 05:17:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734067060000|2024-12-13 05:17:40|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734067070000|2024-12-13 05:17:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734067080000|2024-12-13 05:18:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734067100000|2024-12-13 05:18:20|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734067150000|2024-12-13 05:19:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734067160000|2024-12-13 05:19:20|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|7
1734067170000|2024-12-13 05:19:30|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734067180000|2024-12-13 05:19:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734067190000|2024-12-13 05:19:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734067230000|2024-12-13 05:20:30|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734067240000|2024-12-13 05:20:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734067300000|2024-12-13 05:21:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734067310000|2024-12-13 05:21:50|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734067340000|2024-12-13 05:22:20|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734067370000|2024-12-13 05:22:50|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734067390000|2024-12-13 05:23:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734067400000|2024-12-13 05:23:20|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734067410000|2024-12-13 05:23:30|42.46|42.28|42.44|42.26|42.47|42.29|42.44|42.26|5
1734067420000|2024-12-13 05:23:40|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734067430000|2024-12-13 05:23:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734067440000|2024-12-13 05:24:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734067470000|2024-12-13 05:24:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734067480000|2024-12-13 05:24:40|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734067490000|2024-12-13 05:24:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734067500000|2024-12-13 05:25:00|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|3
1734067510000|2024-12-13 05:25:10|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|4
1734067520000|2024-12-13 05:25:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734067530000|2024-12-13 05:25:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734067540000|2024-12-13 05:25:40|42.38|42.2|42.35|42.17|42.38|42.2|42.35|42.17|4
1734067550000|2024-12-13 05:25:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734067560000|2024-12-13 05:26:00|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734067580000|2024-12-13 05:26:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734067590000|2024-12-13 05:26:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734067610000|2024-12-13 05:26:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734067620000|2024-12-13 05:27:00|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734067630000|2024-12-13 05:27:10|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734067640000|2024-12-13 05:27:20|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734067660000|2024-12-13 05:27:40|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|5
1734067680000|2024-12-13 05:28:00|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1734067690000|2024-12-13 05:28:10|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|3
1734067700000|2024-12-13 05:28:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734067720000|2024-12-13 05:28:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734067730000|2024-12-13 05:28:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734067750000|2024-12-13 05:29:10|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1734067760000|2024-12-13 05:29:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734067770000|2024-12-13 05:29:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734067780000|2024-12-13 05:29:40|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734067790000|2024-12-13 05:29:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734067800000|2024-12-13 05:30:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734067820000|2024-12-13 05:30:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734067850000|2024-12-13 05:30:50|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1734067870000|2024-12-13 05:31:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734067880000|2024-12-13 05:31:20|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1734067890000|2024-12-13 05:31:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734067930000|2024-12-13 05:32:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734067940000|2024-12-13 05:32:20|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734067960000|2024-12-13 05:32:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734067970000|2024-12-13 05:32:50|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734068000000|2024-12-13 05:33:20|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1734068010000|2024-12-13 05:33:30|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1734068020000|2024-12-13 05:33:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1734068030000|2024-12-13 05:33:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734068040000|2024-12-13 05:34:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734068090000|2024-12-13 05:34:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734068100000|2024-12-13 05:35:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734068110000|2024-12-13 05:35:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734068130000|2024-12-13 05:35:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734068170000|2024-12-13 05:36:10|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1734068180000|2024-12-13 05:36:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068240000|2024-12-13 05:37:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068270000|2024-12-13 05:37:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|5
1734068280000|2024-12-13 05:38:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068290000|2024-12-13 05:38:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068310000|2024-12-13 05:38:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068320000|2024-12-13 05:38:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734068330000|2024-12-13 05:38:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734068340000|2024-12-13 05:39:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734068360000|2024-12-13 05:39:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068370000|2024-12-13 05:39:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734068380000|2024-12-13 05:39:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068490000|2024-12-13 05:41:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734068520000|2024-12-13 05:42:00|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|5
1734068530000|2024-12-13 05:42:10|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1734068540000|2024-12-13 05:42:20|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734068550000|2024-12-13 05:42:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068560000|2024-12-13 05:42:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068570000|2024-12-13 05:42:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734068580000|2024-12-13 05:43:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734068590000|2024-12-13 05:43:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068600000|2024-12-13 05:43:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734068630000|2024-12-13 05:43:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734068640000|2024-12-13 05:44:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734068650000|2024-12-13 05:44:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068670000|2024-12-13 05:44:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|4
1734068680000|2024-12-13 05:44:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068690000|2024-12-13 05:44:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068700000|2024-12-13 05:45:00|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734068710000|2024-12-13 05:45:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734068730000|2024-12-13 05:45:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734068740000|2024-12-13 05:45:40|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734068770000|2024-12-13 05:46:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734068800000|2024-12-13 05:46:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734068810000|2024-12-13 05:46:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734068860000|2024-12-13 05:47:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734068890000|2024-12-13 05:48:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734068900000|2024-12-13 05:48:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734068910000|2024-12-13 05:48:30|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734068920000|2024-12-13 05:48:40|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734068940000|2024-12-13 05:49:00|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|4
1734068950000|2024-12-13 05:49:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734068960000|2024-12-13 05:49:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734068970000|2024-12-13 05:49:30|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734068980000|2024-12-13 05:49:40|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734069000000|2024-12-13 05:50:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734069010000|2024-12-13 05:50:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734069020000|2024-12-13 05:50:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734069030000|2024-12-13 05:50:30|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1734069040000|2024-12-13 05:50:40|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734069050000|2024-12-13 05:50:50|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734069060000|2024-12-13 05:51:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734069070000|2024-12-13 05:51:10|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734069080000|2024-12-13 05:51:20|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734069100000|2024-12-13 05:51:40|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734069110000|2024-12-13 05:51:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734069120000|2024-12-13 05:52:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734069130000|2024-12-13 05:52:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734069150000|2024-12-13 05:52:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734069160000|2024-12-13 05:52:40|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734069170000|2024-12-13 05:52:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734069180000|2024-12-13 05:53:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734069200000|2024-12-13 05:53:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734069210000|2024-12-13 05:53:30|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734069260000|2024-12-13 05:54:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734069270000|2024-12-13 05:54:30|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734069280000|2024-12-13 05:54:40|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734069290000|2024-12-13 05:54:50|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|5
1734069300000|2024-12-13 05:55:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734069310000|2024-12-13 05:55:10|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734069320000|2024-12-13 05:55:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734069340000|2024-12-13 05:55:40|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1734069350000|2024-12-13 05:55:50|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734069360000|2024-12-13 05:56:00|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1734069370000|2024-12-13 05:56:10|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|2
1734069390000|2024-12-13 05:56:30|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734069400000|2024-12-13 05:56:40|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1734069410000|2024-12-13 05:56:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069430000|2024-12-13 05:57:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734069440000|2024-12-13 05:57:20|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1734069450000|2024-12-13 05:57:30|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1734069460000|2024-12-13 05:57:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734069470000|2024-12-13 05:57:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734069480000|2024-12-13 05:58:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734069490000|2024-12-13 05:58:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734069510000|2024-12-13 05:58:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069530000|2024-12-13 05:58:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734069550000|2024-12-13 05:59:10|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734069570000|2024-12-13 05:59:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734069580000|2024-12-13 05:59:40|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|5
1734069600000|2024-12-13 06:00:00|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734069610000|2024-12-13 06:00:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069620000|2024-12-13 06:00:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734069630000|2024-12-13 06:00:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734069650000|2024-12-13 06:00:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734069660000|2024-12-13 06:01:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734069670000|2024-12-13 06:01:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069680000|2024-12-13 06:01:20|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1734069690000|2024-12-13 06:01:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069700000|2024-12-13 06:01:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734069710000|2024-12-13 06:01:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734069720000|2024-12-13 06:02:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734069730000|2024-12-13 06:02:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069750000|2024-12-13 06:02:30|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|3
1734069770000|2024-12-13 06:02:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734069780000|2024-12-13 06:03:00|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|3
1734069790000|2024-12-13 06:03:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734069800000|2024-12-13 06:03:20|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734069810000|2024-12-13 06:03:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734069820000|2024-12-13 06:03:40|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734069830000|2024-12-13 06:03:50|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1734069840000|2024-12-13 06:04:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734069850000|2024-12-13 06:04:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734069860000|2024-12-13 06:04:20|42.34|42.16|42.36|42.18|42.36|42.18|42.34|42.16|3
1734069890000|2024-12-13 06:04:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734069910000|2024-12-13 06:05:10|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734069950000|2024-12-13 06:05:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734069980000|2024-12-13 06:06:20|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1734069990000|2024-12-13 06:06:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070020000|2024-12-13 06:07:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734070030000|2024-12-13 06:07:10|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1734070050000|2024-12-13 06:07:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734070060000|2024-12-13 06:07:40|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734070070000|2024-12-13 06:07:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734070080000|2024-12-13 06:08:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734070090000|2024-12-13 06:08:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734070100000|2024-12-13 06:08:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734070110000|2024-12-13 06:08:30|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734070160000|2024-12-13 06:09:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734070170000|2024-12-13 06:09:30|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1734070180000|2024-12-13 06:09:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734070190000|2024-12-13 06:09:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734070210000|2024-12-13 06:10:10|42.44|42.26|42.43|42.25|42.44|42.26|42.42|42.24|4
1734070230000|2024-12-13 06:10:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734070280000|2024-12-13 06:11:20|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734070290000|2024-12-13 06:11:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734070300000|2024-12-13 06:11:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734070310000|2024-12-13 06:11:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070320000|2024-12-13 06:12:00|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734070330000|2024-12-13 06:12:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734070360000|2024-12-13 06:12:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734070390000|2024-12-13 06:13:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734070400000|2024-12-13 06:13:20|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|5
1734070410000|2024-12-13 06:13:30|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734070420000|2024-12-13 06:13:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070450000|2024-12-13 06:14:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734070470000|2024-12-13 06:14:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070490000|2024-12-13 06:14:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734070520000|2024-12-13 06:15:20|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734070540000|2024-12-13 06:15:40|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|4
1734070550000|2024-12-13 06:15:50|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734070600000|2024-12-13 06:16:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070610000|2024-12-13 06:16:50|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|4
1734070620000|2024-12-13 06:17:00|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1734070630000|2024-12-13 06:17:10|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734070640000|2024-12-13 06:17:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734070650000|2024-12-13 06:17:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734070660000|2024-12-13 06:17:40|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734070670000|2024-12-13 06:17:50|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734070690000|2024-12-13 06:18:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734070700000|2024-12-13 06:18:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734070710000|2024-12-13 06:18:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734070720000|2024-12-13 06:18:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734070770000|2024-12-13 06:19:30|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1734070780000|2024-12-13 06:19:40|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1734070790000|2024-12-13 06:19:50|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|5
1734070800000|2024-12-13 06:20:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734070810000|2024-12-13 06:20:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734070820000|2024-12-13 06:20:20|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734070830000|2024-12-13 06:20:30|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734070840000|2024-12-13 06:20:40|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734070850000|2024-12-13 06:20:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734070900000|2024-12-13 06:21:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070920000|2024-12-13 06:22:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734070930000|2024-12-13 06:22:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070980000|2024-12-13 06:23:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734070990000|2024-12-13 06:23:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734071000000|2024-12-13 06:23:20|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734071010000|2024-12-13 06:23:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734071020000|2024-12-13 06:23:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734071060000|2024-12-13 06:24:20|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734071080000|2024-12-13 06:24:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734071090000|2024-12-13 06:24:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734071110000|2024-12-13 06:25:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734071130000|2024-12-13 06:25:30|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734071160000|2024-12-13 06:26:00|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|4
1734071190000|2024-12-13 06:26:30|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734071200000|2024-12-13 06:26:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734071210000|2024-12-13 06:26:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734071220000|2024-12-13 06:27:00|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734071230000|2024-12-13 06:27:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734071240000|2024-12-13 06:27:20|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734071250000|2024-12-13 06:27:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734071270000|2024-12-13 06:27:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734071280000|2024-12-13 06:28:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734071290000|2024-12-13 06:28:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734071300000|2024-12-13 06:28:20|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734071330000|2024-12-13 06:28:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734071340000|2024-12-13 06:29:00|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734071350000|2024-12-13 06:29:10|42.43|42.25|42.43|42.25|42.44|42.26|42.42|42.24|5
1734071360000|2024-12-13 06:29:20|42.42|42.24|42.45|42.27|42.45|42.27|42.42|42.24|4
1734071420000|2024-12-13 06:30:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734071430000|2024-12-13 06:30:30|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1734071520000|2024-12-13 06:32:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734071530000|2024-12-13 06:32:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734071540000|2024-12-13 06:32:20|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734071550000|2024-12-13 06:32:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734071570000|2024-12-13 06:32:50|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|4
1734071580000|2024-12-13 06:33:00|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1734071590000|2024-12-13 06:33:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734071600000|2024-12-13 06:33:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734071620000|2024-12-13 06:33:40|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734071630000|2024-12-13 06:33:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734071650000|2024-12-13 06:34:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734071670000|2024-12-13 06:34:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734071680000|2024-12-13 06:34:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734071690000|2024-12-13 06:34:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734071710000|2024-12-13 06:35:10|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1734071720000|2024-12-13 06:35:20|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|4
1734071730000|2024-12-13 06:35:30|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734071740000|2024-12-13 06:35:40|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1734071750000|2024-12-13 06:35:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734071780000|2024-12-13 06:36:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734071790000|2024-12-13 06:36:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734071800000|2024-12-13 06:36:40|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|4
1734071810000|2024-12-13 06:36:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734071820000|2024-12-13 06:37:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734071830000|2024-12-13 06:37:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734071840000|2024-12-13 06:37:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734071850000|2024-12-13 06:37:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734071860000|2024-12-13 06:37:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734071890000|2024-12-13 06:38:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734071900000|2024-12-13 06:38:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734071910000|2024-12-13 06:38:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1734071920000|2024-12-13 06:38:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734071930000|2024-12-13 06:38:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734071940000|2024-12-13 06:39:00|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734071950000|2024-12-13 06:39:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734071960000|2024-12-13 06:39:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734071970000|2024-12-13 06:39:30|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1734072000000|2024-12-13 06:40:00|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734072010000|2024-12-13 06:40:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734072020000|2024-12-13 06:40:20|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734072030000|2024-12-13 06:40:30|42.07|41.89|42.07|41.89|42.09|41.91|42.07|41.89|5
1734072040000|2024-12-13 06:40:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734072060000|2024-12-13 06:41:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1734072070000|2024-12-13 06:41:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734072080000|2024-12-13 06:41:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734072100000|2024-12-13 06:41:40|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|5
1734072110000|2024-12-13 06:41:50|42.11|41.93|42.09|41.91|42.12|41.94|42.09|41.91|5
1734072120000|2024-12-13 06:42:00|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734072130000|2024-12-13 06:42:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734072150000|2024-12-13 06:42:30|42.05|41.87|42.02|41.84|42.05|41.87|42.02|41.84|4
1734072160000|2024-12-13 06:42:40|41.99|41.81|41.98|41.8|41.99|41.81|41.97|41.79|4
1734072170000|2024-12-13 06:42:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734072180000|2024-12-13 06:43:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734072200000|2024-12-13 06:43:20|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1734072210000|2024-12-13 06:43:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734072220000|2024-12-13 06:43:40|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|7
1734072230000|2024-12-13 06:43:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734072240000|2024-12-13 06:44:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734072250000|2024-12-13 06:44:10|42.02|41.84|42.05|41.87|42.05|41.87|42.02|41.84|3
1734072260000|2024-12-13 06:44:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734072270000|2024-12-13 06:44:30|42.08|41.9|42.11|41.93|42.11|41.93|42.08|41.9|4
1734072280000|2024-12-13 06:44:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734072290000|2024-12-13 06:44:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734072300000|2024-12-13 06:45:00|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734072310000|2024-12-13 06:45:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734072320000|2024-12-13 06:45:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734072330000|2024-12-13 06:45:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734072340000|2024-12-13 06:45:40|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|3
1734072370000|2024-12-13 06:46:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734072380000|2024-12-13 06:46:20|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|3
1734072390000|2024-12-13 06:46:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734072410000|2024-12-13 06:46:50|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734072420000|2024-12-13 06:47:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734072430000|2024-12-13 06:47:10|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|3
1734072440000|2024-12-13 06:47:20|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|5
1734072450000|2024-12-13 06:47:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734072460000|2024-12-13 06:47:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734072470000|2024-12-13 06:47:50|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1734072480000|2024-12-13 06:48:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|6
1734072510000|2024-12-13 06:48:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734072520000|2024-12-13 06:48:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734072530000|2024-12-13 06:48:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734072550000|2024-12-13 06:49:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734072560000|2024-12-13 06:49:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734072620000|2024-12-13 06:50:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734072630000|2024-12-13 06:50:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734072640000|2024-12-13 06:50:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734072650000|2024-12-13 06:50:50|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1734072660000|2024-12-13 06:51:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|4
1734072670000|2024-12-13 06:51:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734072680000|2024-12-13 06:51:20|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734072700000|2024-12-13 06:51:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734072710000|2024-12-13 06:51:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734072720000|2024-12-13 06:52:00|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1734072730000|2024-12-13 06:52:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734072740000|2024-12-13 06:52:20|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|5
1734072750000|2024-12-13 06:52:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1734072760000|2024-12-13 06:52:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734072780000|2024-12-13 06:53:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1734072800000|2024-12-13 06:53:20|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734072810000|2024-12-13 06:53:30|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1734072820000|2024-12-13 06:53:40|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734072840000|2024-12-13 06:54:00|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734072850000|2024-12-13 06:54:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734072860000|2024-12-13 06:54:20|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1734072870000|2024-12-13 06:54:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734072890000|2024-12-13 06:54:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734072900000|2024-12-13 06:55:00|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1734072910000|2024-12-13 06:55:10|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|3
1734072920000|2024-12-13 06:55:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1734072940000|2024-12-13 06:55:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734072950000|2024-12-13 06:55:50|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1734072960000|2024-12-13 06:56:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734072970000|2024-12-13 06:56:10|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|3
1734072980000|2024-12-13 06:56:20|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1734072990000|2024-12-13 06:56:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734073000000|2024-12-13 06:56:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734073010000|2024-12-13 06:56:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734073020000|2024-12-13 06:57:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734073030000|2024-12-13 06:57:10|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1734073050000|2024-12-13 06:57:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734073060000|2024-12-13 06:57:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734073140000|2024-12-13 06:59:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734073160000|2024-12-13 06:59:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734073170000|2024-12-13 06:59:30|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1734073180000|2024-12-13 06:59:40|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734073190000|2024-12-13 06:59:50|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734073200000|2024-12-13 07:00:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734073210000|2024-12-13 07:00:10|41.75|41.57|41.77|41.59|41.77|41.59|41.75|41.57|3
1734073220000|2024-12-13 07:00:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734073230000|2024-12-13 07:00:30|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1734073240000|2024-12-13 07:00:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734073250000|2024-12-13 07:00:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734073260000|2024-12-13 07:01:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734073280000|2024-12-13 07:01:20|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|4
1734073290000|2024-12-13 07:01:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734073300000|2024-12-13 07:01:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734073320000|2024-12-13 07:02:00|41.76|41.58|41.78|41.6|41.78|41.6|41.76|41.58|2
1734073330000|2024-12-13 07:02:10|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734073340000|2024-12-13 07:02:20|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734073350000|2024-12-13 07:02:30|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734073380000|2024-12-13 07:03:00|41.73|41.55|41.71|41.53|41.73|41.55|41.7|41.52|4
1734073390000|2024-12-13 07:03:10|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|7
1734073400000|2024-12-13 07:03:20|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|3
1734073410000|2024-12-13 07:03:30|41.72|41.54|41.74|41.56|41.74|41.56|41.72|41.54|5
1734073420000|2024-12-13 07:03:40|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734073430000|2024-12-13 07:03:50|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734073440000|2024-12-13 07:04:00|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734073450000|2024-12-13 07:04:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734073460000|2024-12-13 07:04:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734073470000|2024-12-13 07:04:30|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734073480000|2024-12-13 07:04:40|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734073490000|2024-12-13 07:04:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734073500000|2024-12-13 07:05:00|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734073510000|2024-12-13 07:05:10|41.64|41.46|41.64|41.46|41.65|41.47|41.64|41.46|3
1734073520000|2024-12-13 07:05:20|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734073540000|2024-12-13 07:05:40|41.62|41.44|41.58|41.4|41.62|41.44|41.57|41.39|6
1734073550000|2024-12-13 07:05:50|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734073560000|2024-12-13 07:06:00|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|2
1734073570000|2024-12-13 07:06:10|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1734073580000|2024-12-13 07:06:20|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|4
1734073590000|2024-12-13 07:06:30|41.55|41.37|41.53|41.35|41.55|41.37|41.53|41.35|3
1734073600000|2024-12-13 07:06:40|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1734073610000|2024-12-13 07:06:50|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734073620000|2024-12-13 07:07:00|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|5
1734073630000|2024-12-13 07:07:10|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734073640000|2024-12-13 07:07:20|41.52|41.34|41.51|41.33|41.52|41.34|41.5|41.32|4
1734073650000|2024-12-13 07:07:30|41.5|41.32|41.49|41.31|41.51|41.33|41.49|41.31|4
1734073660000|2024-12-13 07:07:40|41.48|41.3|41.44|41.26|41.48|41.3|41.44|41.26|4
1734073690000|2024-12-13 07:08:10|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734073700000|2024-12-13 07:08:20|41.45|41.27|41.47|41.29|41.47|41.29|41.45|41.27|2
1734073720000|2024-12-13 07:08:40|41.48|41.3|41.55|41.37|41.56|41.38|41.48|41.3|9
1734073730000|2024-12-13 07:08:50|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734073740000|2024-12-13 07:09:00|41.58|41.4|41.6|41.42|41.64|41.46|41.58|41.4|11
1734073750000|2024-12-13 07:09:10|41.57|41.39|41.62|41.44|41.62|41.44|41.57|41.39|9
1734073760000|2024-12-13 07:09:20|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|4
1734073770000|2024-12-13 07:09:30|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|5
1734073780000|2024-12-13 07:09:40|41.64|41.46|41.57|41.39|41.64|41.46|41.57|41.39|11
1734073790000|2024-12-13 07:09:50|41.56|41.38|41.52|41.34|41.56|41.38|41.52|41.34|5
1734073800000|2024-12-13 07:10:00|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|6
1734073810000|2024-12-13 07:10:10|41.53|41.35|41.53|41.35|41.53|41.35|41.51|41.33|5
1734073820000|2024-12-13 07:10:20|41.54|41.36|41.51|41.33|41.54|41.36|41.51|41.33|4
1734073830000|2024-12-13 07:10:30|41.52|41.34|41.53|41.35|41.54|41.36|41.52|41.34|4
1734073840000|2024-12-13 07:10:40|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734073850000|2024-12-13 07:10:50|41.54|41.36|41.51|41.33|41.54|41.36|41.51|41.33|4
1734073860000|2024-12-13 07:11:00|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734073870000|2024-12-13 07:11:10|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734073880000|2024-12-13 07:11:20|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734073890000|2024-12-13 07:11:30|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734073900000|2024-12-13 07:11:40|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734073910000|2024-12-13 07:11:50|41.54|41.36|41.52|41.34|41.54|41.36|41.52|41.34|3
1734073920000|2024-12-13 07:12:00|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|3
1734073930000|2024-12-13 07:12:10|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734073940000|2024-12-13 07:12:20|41.5|41.32|41.53|41.35|41.53|41.35|41.5|41.32|3
1734073950000|2024-12-13 07:12:30|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734073960000|2024-12-13 07:12:40|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|4
1734073980000|2024-12-13 07:13:00|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|4
1734073990000|2024-12-13 07:13:10|41.63|41.45|41.61|41.43|41.63|41.45|41.6|41.42|5
1734074000000|2024-12-13 07:13:20|41.6|41.42|41.59|41.41|41.61|41.43|41.59|41.41|4
1734074010000|2024-12-13 07:13:30|41.58|41.4|41.55|41.37|41.58|41.4|41.55|41.37|6
1734074040000|2024-12-13 07:14:00|41.54|41.36|41.46|41.28|41.54|41.36|41.46|41.28|9
1734074050000|2024-12-13 07:14:10|41.47|41.29|41.45|41.27|41.47|41.29|41.44|41.26|5
1734074060000|2024-12-13 07:14:20|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1734074070000|2024-12-13 07:14:30|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1734074090000|2024-12-13 07:14:50|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|3
1734074100000|2024-12-13 07:15:00|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734074110000|2024-12-13 07:15:10|41.52|41.34|41.52|41.34|41.53|41.35|41.51|41.33|5
1734074120000|2024-12-13 07:15:20|41.53|41.35|41.52|41.34|41.53|41.35|41.51|41.33|10
1734074130000|2024-12-13 07:15:30|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734074140000|2024-12-13 07:15:40|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|2
1734074150000|2024-12-13 07:15:50|41.55|41.37|41.62|41.44|41.62|41.44|41.55|41.37|6
1734074160000|2024-12-13 07:16:00|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734074170000|2024-12-13 07:16:10|41.61|41.43|41.63|41.45|41.64|41.46|41.61|41.43|7
1734074180000|2024-12-13 07:16:20|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1734074190000|2024-12-13 07:16:30|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|3
1734074200000|2024-12-13 07:16:40|41.61|41.43|41.63|41.45|41.63|41.45|41.6|41.42|5
1734074210000|2024-12-13 07:16:50|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734074220000|2024-12-13 07:17:00|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734074230000|2024-12-13 07:17:10|41.63|41.45|41.65|41.47|41.65|41.47|41.63|41.45|3
1734074240000|2024-12-13 07:17:20|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734074250000|2024-12-13 07:17:30|41.66|41.48|41.7|41.52|41.7|41.52|41.66|41.48|4
1734074270000|2024-12-13 07:17:50|41.72|41.54|41.73|41.55|41.73|41.55|41.71|41.53|4
1734074280000|2024-12-13 07:18:00|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734074290000|2024-12-13 07:18:10|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734074300000|2024-12-13 07:18:20|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|2
1734074310000|2024-12-13 07:18:30|41.72|41.54|41.73|41.55|41.73|41.55|41.71|41.53|4
1734074320000|2024-12-13 07:18:40|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734074330000|2024-12-13 07:18:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734074350000|2024-12-13 07:19:10|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|3
1734074360000|2024-12-13 07:19:20|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734074370000|2024-12-13 07:19:30|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|4
1734074380000|2024-12-13 07:19:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734074390000|2024-12-13 07:19:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734074410000|2024-12-13 07:20:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734074430000|2024-12-13 07:20:30|41.76|41.58|41.71|41.53|41.76|41.58|41.71|41.53|7
1734074440000|2024-12-13 07:20:40|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734074450000|2024-12-13 07:20:50|41.68|41.5|41.68|41.5|41.69|41.51|41.68|41.5|3
1734074460000|2024-12-13 07:21:00|41.67|41.49|41.58|41.4|41.67|41.49|41.57|41.39|12
1734074470000|2024-12-13 07:21:10|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|4
1734074480000|2024-12-13 07:21:20|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|7
1734074490000|2024-12-13 07:21:30|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734074500000|2024-12-13 07:21:40|41.6|41.42|41.59|41.41|41.6|41.42|41.58|41.4|4
1734074510000|2024-12-13 07:21:50|41.58|41.4|41.57|41.39|41.59|41.41|41.57|41.39|4
1734074520000|2024-12-13 07:22:00|41.56|41.38|41.56|41.38|41.58|41.4|41.56|41.38|5
1734074530000|2024-12-13 07:22:10|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734074540000|2024-12-13 07:22:20|41.59|41.41|41.57|41.39|41.59|41.41|41.57|41.39|4
1734074550000|2024-12-13 07:22:30|41.58|41.4|41.55|41.37|41.58|41.4|41.55|41.37|4
1734074560000|2024-12-13 07:22:40|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1734074570000|2024-12-13 07:22:50|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734074580000|2024-12-13 07:23:00|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734074670000|2024-12-13 07:24:30|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1734074680000|2024-12-13 07:24:40|41.53|41.35|41.5|41.32|41.53|41.35|41.5|41.32|3
1734074700000|2024-12-13 07:25:00|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734074710000|2024-12-13 07:25:10|41.54|41.36|41.55|41.37|41.55|41.37|41.53|41.35|8
1734074720000|2024-12-13 07:25:20|41.56|41.38|41.53|41.35|41.56|41.38|41.52|41.34|8
1734074730000|2024-12-13 07:25:30|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|5
1734074740000|2024-12-13 07:25:40|41.53|41.35|41.5|41.32|41.54|41.36|41.5|41.32|10
1734074750000|2024-12-13 07:25:50|41.51|41.33|41.48|41.3|41.51|41.33|41.48|41.3|4
1734074760000|2024-12-13 07:26:00|41.49|41.31|41.49|41.31|41.49|41.31|41.48|41.3|7
1734074770000|2024-12-13 07:26:10|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734074780000|2024-12-13 07:26:20|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734074790000|2024-12-13 07:26:30|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|3
1734074800000|2024-12-13 07:26:40|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|4
1734074810000|2024-12-13 07:26:50|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734074820000|2024-12-13 07:27:00|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734074830000|2024-12-13 07:27:10|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734074860000|2024-12-13 07:27:40|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734074870000|2024-12-13 07:27:50|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734074890000|2024-12-13 07:28:10|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734074900000|2024-12-13 07:28:20|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734074910000|2024-12-13 07:28:30|41.51|41.33|41.5|41.32|41.51|41.33|41.49|41.31|3
1734074920000|2024-12-13 07:28:40|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1734074930000|2024-12-13 07:28:50|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734074940000|2024-12-13 07:29:00|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734074950000|2024-12-13 07:29:10|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734074960000|2024-12-13 07:29:20|41.48|41.3|41.46|41.28|41.48|41.3|41.46|41.28|2
1734074970000|2024-12-13 07:29:30|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734074990000|2024-12-13 07:29:50|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1734075000000|2024-12-13 07:30:00|41.45|41.27|41.45|41.27|41.45|41.27|41.44|41.26|3
1734075010000|2024-12-13 07:30:10|41.46|41.28|41.46|41.28|41.46|41.28|41.45|41.27|3
1734075020000|2024-12-13 07:30:20|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734075030000|2024-12-13 07:30:30|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734075040000|2024-12-13 07:30:40|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734075050000|2024-12-13 07:30:50|41.46|41.28|41.46|41.28|41.46|41.28|41.45|41.27|3
1734075060000|2024-12-13 07:31:00|41.45|41.27|41.45|41.27|41.46|41.28|41.45|41.27|3
1734075070000|2024-12-13 07:31:10|41.44|41.26|41.5|41.32|41.5|41.32|41.44|41.26|8
1734075080000|2024-12-13 07:31:20|41.49|41.31|41.51|41.33|41.51|41.33|41.49|41.31|3
1734075090000|2024-12-13 07:31:30|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|3
1734075110000|2024-12-13 07:31:50|41.55|41.37|41.57|41.39|41.57|41.39|41.55|41.37|3
1734075160000|2024-12-13 07:32:40|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1734075170000|2024-12-13 07:32:50|41.61|41.43|41.64|41.46|41.64|41.46|41.61|41.43|4
1734075180000|2024-12-13 07:33:00|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734075190000|2024-12-13 07:33:10|41.66|41.48|41.63|41.45|41.66|41.48|41.63|41.45|6
1734075200000|2024-12-13 07:33:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734075210000|2024-12-13 07:33:30|41.61|41.43|41.59|41.41|41.62|41.44|41.59|41.41|7
1734075220000|2024-12-13 07:33:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734075230000|2024-12-13 07:33:50|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734075240000|2024-12-13 07:34:00|41.6|41.42|41.59|41.41|41.6|41.42|41.58|41.4|4
1734075260000|2024-12-13 07:34:20|41.6|41.42|41.6|41.42|41.6|41.42|41.59|41.41|3
1734075270000|2024-12-13 07:34:30|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734075280000|2024-12-13 07:34:40|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734075290000|2024-12-13 07:34:50|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734075300000|2024-12-13 07:35:00|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734075310000|2024-12-13 07:35:10|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734075320000|2024-12-13 07:35:20|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734075340000|2024-12-13 07:35:40|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1734075350000|2024-12-13 07:35:50|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734075370000|2024-12-13 07:36:10|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734075380000|2024-12-13 07:36:20|41.55|41.37|41.55|41.37|41.55|41.37|41.54|41.36|5
1734075390000|2024-12-13 07:36:30|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1734075410000|2024-12-13 07:36:50|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|4
1734075420000|2024-12-13 07:37:00|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734075430000|2024-12-13 07:37:10|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734075440000|2024-12-13 07:37:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734075450000|2024-12-13 07:37:30|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734075460000|2024-12-13 07:37:40|41.6|41.42|41.6|41.42|41.61|41.43|41.59|41.41|5
1734075470000|2024-12-13 07:37:50|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|5
1734075480000|2024-12-13 07:38:00|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734075500000|2024-12-13 07:38:20|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734075510000|2024-12-13 07:38:30|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734075520000|2024-12-13 07:38:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734075530000|2024-12-13 07:38:50|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734075580000|2024-12-13 07:39:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734075590000|2024-12-13 07:39:50|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734075610000|2024-12-13 07:40:10|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734075620000|2024-12-13 07:40:20|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734075630000|2024-12-13 07:40:30|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734075640000|2024-12-13 07:40:40|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734075650000|2024-12-13 07:40:50|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734075660000|2024-12-13 07:41:00|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1734075670000|2024-12-13 07:41:10|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734075680000|2024-12-13 07:41:20|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734075690000|2024-12-13 07:41:30|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734075700000|2024-12-13 07:41:40|41.61|41.43|41.65|41.47|41.65|41.47|41.61|41.43|4
1734075710000|2024-12-13 07:41:50|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734075720000|2024-12-13 07:42:00|41.67|41.49|41.66|41.48|41.67|41.49|41.65|41.47|4
1734075730000|2024-12-13 07:42:10|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734075750000|2024-12-13 07:42:30|41.65|41.47|41.67|41.49|41.67|41.49|41.65|41.47|3
1734075760000|2024-12-13 07:42:40|41.66|41.48|41.66|41.48|41.66|41.48|41.65|41.47|3
1734075770000|2024-12-13 07:42:50|41.65|41.47|41.61|41.43|41.65|41.47|41.61|41.43|5
1734075780000|2024-12-13 07:43:00|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734075810000|2024-12-13 07:43:30|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734075830000|2024-12-13 07:43:50|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734075870000|2024-12-13 07:44:30|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|5
1734075880000|2024-12-13 07:44:40|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734075900000|2024-12-13 07:45:00|41.65|41.47|41.67|41.49|41.67|41.49|41.65|41.47|3
1734075910000|2024-12-13 07:45:10|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|4
1734075920000|2024-12-13 07:45:20|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734075930000|2024-12-13 07:45:30|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734075940000|2024-12-13 07:45:40|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734075950000|2024-12-13 07:45:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734075970000|2024-12-13 07:46:10|41.77|41.59|41.76|41.58|41.78|41.6|41.76|41.58|3
1734075980000|2024-12-13 07:46:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734075990000|2024-12-13 07:46:30|41.78|41.6|41.76|41.58|41.78|41.6|41.76|41.58|3
1734076000000|2024-12-13 07:46:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734076010000|2024-12-13 07:46:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734076020000|2024-12-13 07:47:00|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734076040000|2024-12-13 07:47:20|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734076050000|2024-12-13 07:47:30|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1734076060000|2024-12-13 07:47:40|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734076070000|2024-12-13 07:47:50|41.72|41.54|41.7|41.52|41.72|41.54|41.7|41.52|3
1734076080000|2024-12-13 07:48:00|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|4
1734076090000|2024-12-13 07:48:10|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734076100000|2024-12-13 07:48:20|41.67|41.49|41.66|41.48|41.68|41.5|41.66|41.48|4
1734076110000|2024-12-13 07:48:30|41.65|41.47|41.65|41.47|41.65|41.47|41.64|41.46|5
1734076120000|2024-12-13 07:48:40|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734076150000|2024-12-13 07:49:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734076160000|2024-12-13 07:49:20|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734076190000|2024-12-13 07:49:50|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734076200000|2024-12-13 07:50:00|41.66|41.48|41.64|41.46|41.66|41.48|41.64|41.46|5
1734076210000|2024-12-13 07:50:10|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734076220000|2024-12-13 07:50:20|41.62|41.44|41.62|41.44|41.62|41.44|41.61|41.43|3
1734076240000|2024-12-13 07:50:40|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734076250000|2024-12-13 07:50:50|41.59|41.41|41.58|41.4|41.6|41.42|41.57|41.39|6
1734076270000|2024-12-13 07:51:10|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|3
1734076290000|2024-12-13 07:51:30|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734076300000|2024-12-13 07:51:40|41.59|41.41|41.6|41.42|41.6|41.42|41.58|41.4|4
1734076310000|2024-12-13 07:51:50|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734076320000|2024-12-13 07:52:00|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734076330000|2024-12-13 07:52:10|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734076340000|2024-12-13 07:52:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734076380000|2024-12-13 07:53:00|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734076410000|2024-12-13 07:53:30|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734076430000|2024-12-13 07:53:50|41.63|41.45|41.61|41.43|41.63|41.45|41.61|41.43|3
1734076440000|2024-12-13 07:54:00|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734076460000|2024-12-13 07:54:20|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|3
1734076470000|2024-12-13 07:54:30|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734076480000|2024-12-13 07:54:40|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734076490000|2024-12-13 07:54:50|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734076500000|2024-12-13 07:55:00|41.56|41.38|41.56|41.38|41.56|41.38|41.55|41.37|3
1734076510000|2024-12-13 07:55:10|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734076530000|2024-12-13 07:55:30|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|4
1734076540000|2024-12-13 07:55:40|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|4
1734076550000|2024-12-13 07:55:50|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734076560000|2024-12-13 07:56:00|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734076580000|2024-12-13 07:56:20|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734076600000|2024-12-13 07:56:40|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734076630000|2024-12-13 07:57:10|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|3
1734076640000|2024-12-13 07:57:20|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734076650000|2024-12-13 07:57:30|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|2
1734076660000|2024-12-13 07:57:40|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|2
1734076670000|2024-12-13 07:57:50|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1734076700000|2024-12-13 07:58:20|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734076710000|2024-12-13 07:58:30|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734076730000|2024-12-13 07:58:50|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734076740000|2024-12-13 07:59:00|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734076750000|2024-12-13 07:59:10|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734076810000|2024-12-13 08:00:10|41.39|41.21|41.39|41.21|41.39|41.21|41.38|41.2|5
1734076820000|2024-12-13 08:00:20|41.41|41.23|41.45|41.27|41.45|41.27|41.41|41.23|6
1734076830000|2024-12-13 08:00:30|41.46|41.28|41.45|41.27|41.46|41.28|41.44|41.26|8
1734076840000|2024-12-13 08:00:40|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734076860000|2024-12-13 08:01:00|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1734076870000|2024-12-13 08:01:10|41.47|41.29|41.46|41.28|41.48|41.3|41.46|41.28|4
1734076880000|2024-12-13 08:01:20|41.47|41.29|41.47|41.29|41.48|41.3|41.46|41.28|6
1734076890000|2024-12-13 08:01:30|41.48|41.3|41.46|41.28|41.49|41.31|41.46|41.28|4
1734076900000|2024-12-13 08:01:40|41.47|41.29|41.47|41.29|41.47|41.29|41.46|41.28|5
1734076920000|2024-12-13 08:02:00|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|3
1734076930000|2024-12-13 08:02:10|41.49|41.31|41.48|41.3|41.5|41.32|41.48|41.3|4
1734076940000|2024-12-13 08:02:20|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1734076950000|2024-12-13 08:02:30|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734076960000|2024-12-13 08:02:40|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734077020000|2024-12-13 08:03:40|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734077030000|2024-12-13 08:03:50|41.49|41.31|41.49|41.31|41.5|41.32|41.49|41.31|3
1734077050000|2024-12-13 08:04:10|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734077060000|2024-12-13 08:04:20|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734077070000|2024-12-13 08:04:30|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734077090000|2024-12-13 08:04:50|41.47|41.29|41.46|41.28|41.48|41.3|41.46|41.28|4
1734077100000|2024-12-13 08:05:00|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1734077110000|2024-12-13 08:05:10|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|3
1734077120000|2024-12-13 08:05:20|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|4
1734077130000|2024-12-13 08:05:30|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734077140000|2024-12-13 08:05:40|41.44|41.26|41.45|41.27|41.45|41.27|41.43|41.25|4
1734077150000|2024-12-13 08:05:50|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734077160000|2024-12-13 08:06:00|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1734077170000|2024-12-13 08:06:10|41.45|41.27|41.45|41.27|41.46|41.28|41.44|41.26|5
1734077180000|2024-12-13 08:06:20|41.46|41.28|41.44|41.26|41.46|41.28|41.43|41.25|4
1734077190000|2024-12-13 08:06:30|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|7
1734077200000|2024-12-13 08:06:40|41.4|41.22|41.38|41.2|41.4|41.22|41.38|41.2|5
1734077210000|2024-12-13 08:06:50|41.37|41.19|41.37|41.19|41.37|41.19|41.35|41.17|5
1734077220000|2024-12-13 08:07:00|41.36|41.18|41.35|41.17|41.36|41.18|41.34|41.16|4
1734077230000|2024-12-13 08:07:10|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734077250000|2024-12-13 08:07:30|41.35|41.17|41.35|41.17|41.35|41.17|41.34|41.16|3
1734077260000|2024-12-13 08:07:40|41.34|41.16|41.3|41.12|41.34|41.16|41.3|41.12|3
1734077270000|2024-12-13 08:07:50|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734077280000|2024-12-13 08:08:00|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|4
1734077290000|2024-12-13 08:08:10|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734077300000|2024-12-13 08:08:20|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734077310000|2024-12-13 08:08:30|41.32|41.14|41.33|41.15|41.33|41.15|41.31|41.13|4
1734077320000|2024-12-13 08:08:40|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1734077340000|2024-12-13 08:09:00|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734077350000|2024-12-13 08:09:10|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734077360000|2024-12-13 08:09:20|41.36|41.18|41.38|41.2|41.38|41.2|41.36|41.18|3
1734077370000|2024-12-13 08:09:30|41.41|41.23|41.43|41.25|41.43|41.25|41.41|41.23|7
1734077380000|2024-12-13 08:09:40|41.42|41.24|41.46|41.28|41.46|41.28|41.42|41.24|5
1734077390000|2024-12-13 08:09:50|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734077400000|2024-12-13 08:10:00|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1734077410000|2024-12-13 08:10:10|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734077420000|2024-12-13 08:10:20|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734077430000|2024-12-13 08:10:30|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734077450000|2024-12-13 08:10:50|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734077460000|2024-12-13 08:11:00|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734077470000|2024-12-13 08:11:10|41.49|41.31|41.46|41.28|41.5|41.32|41.46|41.28|6
1734077480000|2024-12-13 08:11:20|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1734077490000|2024-12-13 08:11:30|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|6
1734077500000|2024-12-13 08:11:40|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734077520000|2024-12-13 08:12:00|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734077530000|2024-12-13 08:12:10|41.55|41.37|41.57|41.39|41.57|41.39|41.55|41.37|3
1734077540000|2024-12-13 08:12:20|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|5
1734077550000|2024-12-13 08:12:30|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734077560000|2024-12-13 08:12:40|41.52|41.34|41.5|41.32|41.52|41.34|41.5|41.32|5
1734077570000|2024-12-13 08:12:50|41.51|41.33|41.51|41.33|41.52|41.34|41.51|41.33|3
1734077580000|2024-12-13 08:13:00|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734077590000|2024-12-13 08:13:10|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734077600000|2024-12-13 08:13:20|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734077610000|2024-12-13 08:13:30|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734077620000|2024-12-13 08:13:40|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734077660000|2024-12-13 08:14:20|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734077670000|2024-12-13 08:14:30|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|4
1734077680000|2024-12-13 08:14:40|41.49|41.31|41.49|41.31|41.49|41.31|41.48|41.3|3
1734077690000|2024-12-13 08:14:50|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734077700000|2024-12-13 08:15:00|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734077720000|2024-12-13 08:15:20|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734077740000|2024-12-13 08:15:40|41.58|41.4|41.63|41.45|41.63|41.45|41.58|41.4|5
1734077750000|2024-12-13 08:15:50|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734077760000|2024-12-13 08:16:00|41.65|41.47|41.66|41.48|41.66|41.48|41.64|41.46|4
1734077770000|2024-12-13 08:16:10|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734077780000|2024-12-13 08:16:20|41.67|41.49|41.67|41.49|41.68|41.5|41.67|41.49|3
1734077790000|2024-12-13 08:16:30|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734077800000|2024-12-13 08:16:40|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|4
1734077810000|2024-12-13 08:16:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|4
1734077820000|2024-12-13 08:17:00|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734077830000|2024-12-13 08:17:10|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734077840000|2024-12-13 08:17:20|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734077850000|2024-12-13 08:17:30|41.68|41.5|41.69|41.51|41.7|41.52|41.68|41.5|4
1734077860000|2024-12-13 08:17:40|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734077870000|2024-12-13 08:17:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734077880000|2024-12-13 08:18:00|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734077890000|2024-12-13 08:18:10|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734077910000|2024-12-13 08:18:30|41.72|41.54|41.74|41.56|41.75|41.57|41.72|41.54|6
1734077930000|2024-12-13 08:18:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734077940000|2024-12-13 08:19:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734077950000|2024-12-13 08:19:10|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1734077960000|2024-12-13 08:19:20|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734077970000|2024-12-13 08:19:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734077980000|2024-12-13 08:19:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734077990000|2024-12-13 08:19:50|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|4
1734078000000|2024-12-13 08:20:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734078010000|2024-12-13 08:20:10|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734078030000|2024-12-13 08:20:30|41.76|41.58|41.78|41.6|41.78|41.6|41.76|41.58|3
1734078040000|2024-12-13 08:20:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734078060000|2024-12-13 08:21:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734078070000|2024-12-13 08:21:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734078080000|2024-12-13 08:21:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1734078090000|2024-12-13 08:21:30|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|4
1734078100000|2024-12-13 08:21:40|41.78|41.6|41.77|41.59|41.78|41.6|41.76|41.58|4
1734078110000|2024-12-13 08:21:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734078130000|2024-12-13 08:22:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734078140000|2024-12-13 08:22:20|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734078160000|2024-12-13 08:22:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734078170000|2024-12-13 08:22:50|41.76|41.58|41.77|41.59|41.77|41.59|41.75|41.57|4
1734078180000|2024-12-13 08:23:00|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|3
1734078200000|2024-12-13 08:23:20|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734078210000|2024-12-13 08:23:30|41.84|41.66|41.85|41.67|41.85|41.67|41.83|41.65|4
1734078250000|2024-12-13 08:24:10|41.86|41.68|41.88|41.7|41.88|41.7|41.86|41.68|2
1734078260000|2024-12-13 08:24:20|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734078270000|2024-12-13 08:24:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734078280000|2024-12-13 08:24:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734078290000|2024-12-13 08:24:50|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734078300000|2024-12-13 08:25:00|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|4
1734078320000|2024-12-13 08:25:20|41.85|41.67|41.85|41.67|41.85|41.67|41.83|41.65|5
1734078330000|2024-12-13 08:25:30|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734078360000|2024-12-13 08:26:00|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1734078390000|2024-12-13 08:26:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1734078460000|2024-12-13 08:27:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734078470000|2024-12-13 08:27:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734078480000|2024-12-13 08:28:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734078490000|2024-12-13 08:28:10|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1734078500000|2024-12-13 08:28:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734078520000|2024-12-13 08:28:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734078530000|2024-12-13 08:28:50|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1734078540000|2024-12-13 08:29:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734078560000|2024-12-13 08:29:20|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1734078570000|2024-12-13 08:29:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734078580000|2024-12-13 08:29:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734078590000|2024-12-13 08:29:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734078600000|2024-12-13 08:30:00|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734078610000|2024-12-13 08:30:10|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|5
1734078620000|2024-12-13 08:30:20|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734078630000|2024-12-13 08:30:30|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1734078650000|2024-12-13 08:30:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734078670000|2024-12-13 08:31:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734078700000|2024-12-13 08:31:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734078720000|2024-12-13 08:32:00|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|7
1734078730000|2024-12-13 08:32:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734078770000|2024-12-13 08:32:50|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734078780000|2024-12-13 08:33:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734078790000|2024-12-13 08:33:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734078810000|2024-12-13 08:33:30|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734078820000|2024-12-13 08:33:40|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1734078830000|2024-12-13 08:33:50|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|4
1734078840000|2024-12-13 08:34:00|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1734078850000|2024-12-13 08:34:10|41.93|41.75|41.92|41.74|41.93|41.75|41.91|41.73|6
1734078880000|2024-12-13 08:34:40|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1734078890000|2024-12-13 08:34:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734078900000|2024-12-13 08:35:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734078920000|2024-12-13 08:35:20|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1734078930000|2024-12-13 08:35:30|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1734078940000|2024-12-13 08:35:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734078950000|2024-12-13 08:35:50|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1734078960000|2024-12-13 08:36:00|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1734078970000|2024-12-13 08:36:10|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734078980000|2024-12-13 08:36:20|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734078990000|2024-12-13 08:36:30|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1734079040000|2024-12-13 08:37:20|41.85|41.67|41.81|41.63|41.85|41.67|41.81|41.63|3
1734079050000|2024-12-13 08:37:30|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|5
1734079060000|2024-12-13 08:37:40|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734079070000|2024-12-13 08:37:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734079080000|2024-12-13 08:38:00|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734079090000|2024-12-13 08:38:10|41.83|41.65|41.85|41.67|41.86|41.68|41.83|41.65|5
1734079100000|2024-12-13 08:38:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734079120000|2024-12-13 08:38:40|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734079170000|2024-12-13 08:39:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734079180000|2024-12-13 08:39:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734079190000|2024-12-13 08:39:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734079200000|2024-12-13 08:40:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734079210000|2024-12-13 08:40:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734079220000|2024-12-13 08:40:20|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1734079240000|2024-12-13 08:40:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1734079260000|2024-12-13 08:41:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734079280000|2024-12-13 08:41:20|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1734079290000|2024-12-13 08:41:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734079300000|2024-12-13 08:41:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734079340000|2024-12-13 08:42:20|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1734079350000|2024-12-13 08:42:30|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734079360000|2024-12-13 08:42:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|4
1734079370000|2024-12-13 08:42:50|41.87|41.69|41.87|41.69|41.87|41.69|41.86|41.68|3
1734079380000|2024-12-13 08:43:00|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734079390000|2024-12-13 08:43:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734079470000|2024-12-13 08:44:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734079490000|2024-12-13 08:44:50|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734079510000|2024-12-13 08:45:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734079520000|2024-12-13 08:45:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734079550000|2024-12-13 08:45:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734079560000|2024-12-13 08:46:00|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1734079570000|2024-12-13 08:46:10|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|3
1734079640000|2024-12-13 08:47:20|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734079650000|2024-12-13 08:47:30|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734079770000|2024-12-13 08:49:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1734079780000|2024-12-13 08:49:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734079790000|2024-12-13 08:49:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734079800000|2024-12-13 08:50:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734079820000|2024-12-13 08:50:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734079870000|2024-12-13 08:51:10|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|3
1734079880000|2024-12-13 08:51:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734079910000|2024-12-13 08:51:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734079990000|2024-12-13 08:53:10|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|3
1734080020000|2024-12-13 08:53:40|42.1|41.92|42.13|41.95|42.13|41.95|42.1|41.92|4
1734080030000|2024-12-13 08:53:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734080040000|2024-12-13 08:54:00|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734080050000|2024-12-13 08:54:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734080060000|2024-12-13 08:54:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734080160000|2024-12-13 08:56:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734080180000|2024-12-13 08:56:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080220000|2024-12-13 08:57:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734080240000|2024-12-13 08:57:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080260000|2024-12-13 08:57:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734080270000|2024-12-13 08:57:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080280000|2024-12-13 08:58:00|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734080290000|2024-12-13 08:58:10|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1734080300000|2024-12-13 08:58:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080320000|2024-12-13 08:58:40|42.16|41.98|42.15|41.97|42.16|41.98|42.14|41.96|4
1734080350000|2024-12-13 08:59:10|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1734080360000|2024-12-13 08:59:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734080390000|2024-12-13 08:59:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734080400000|2024-12-13 09:00:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734080410000|2024-12-13 09:00:10|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734080420000|2024-12-13 09:00:20|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1734080430000|2024-12-13 09:00:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734080450000|2024-12-13 09:00:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080460000|2024-12-13 09:01:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734080470000|2024-12-13 09:01:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1734080480000|2024-12-13 09:01:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080490000|2024-12-13 09:01:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|6
1734080510000|2024-12-13 09:01:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734080520000|2024-12-13 09:02:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734080530000|2024-12-13 09:02:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1734080550000|2024-12-13 09:02:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734080560000|2024-12-13 09:02:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734080580000|2024-12-13 09:03:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1734080590000|2024-12-13 09:03:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734080600000|2024-12-13 09:03:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080620000|2024-12-13 09:03:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1734080630000|2024-12-13 09:03:50|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1734080640000|2024-12-13 09:04:00|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734080650000|2024-12-13 09:04:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734080660000|2024-12-13 09:04:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734080670000|2024-12-13 09:04:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734080690000|2024-12-13 09:04:50|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734080700000|2024-12-13 09:05:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734080710000|2024-12-13 09:05:10|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1734080730000|2024-12-13 09:05:30|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734080740000|2024-12-13 09:05:40|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734080770000|2024-12-13 09:06:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734080780000|2024-12-13 09:06:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734080800000|2024-12-13 09:06:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734080810000|2024-12-13 09:06:50|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734080820000|2024-12-13 09:07:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734080830000|2024-12-13 09:07:10|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1734080840000|2024-12-13 09:07:20|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|5
1734080850000|2024-12-13 09:07:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734080860000|2024-12-13 09:07:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734080870000|2024-12-13 09:07:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734080880000|2024-12-13 09:08:00|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1734080890000|2024-12-13 09:08:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734080910000|2024-12-13 09:08:30|41.99|41.81|42|41.82|42|41.82|41.98|41.8|4
1734080920000|2024-12-13 09:08:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734080930000|2024-12-13 09:08:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734080940000|2024-12-13 09:09:00|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734080950000|2024-12-13 09:09:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1734080960000|2024-12-13 09:09:20|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1734080970000|2024-12-13 09:09:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734080980000|2024-12-13 09:09:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734080990000|2024-12-13 09:09:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734081000000|2024-12-13 09:10:00|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734081020000|2024-12-13 09:10:20|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734081030000|2024-12-13 09:10:30|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1734081120000|2024-12-13 09:12:00|42.02|41.84|42.04|41.86|42.05|41.87|42.02|41.84|5
1734081130000|2024-12-13 09:12:10|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734081140000|2024-12-13 09:12:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734081150000|2024-12-13 09:12:30|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|7
1734081160000|2024-12-13 09:12:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734081180000|2024-12-13 09:13:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734081190000|2024-12-13 09:13:10|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1734081210000|2024-12-13 09:13:30|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|5
1734081220000|2024-12-13 09:13:40|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734081250000|2024-12-13 09:14:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081270000|2024-12-13 09:14:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|4
1734081280000|2024-12-13 09:14:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734081300000|2024-12-13 09:15:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734081310000|2024-12-13 09:15:10|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|5
1734081320000|2024-12-13 09:15:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1734081340000|2024-12-13 09:15:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734081350000|2024-12-13 09:15:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734081370000|2024-12-13 09:16:10|42.04|41.86|42.04|41.86|42.04|41.86|42.02|41.84|3
1734081380000|2024-12-13 09:16:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081400000|2024-12-13 09:16:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734081430000|2024-12-13 09:17:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081440000|2024-12-13 09:17:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734081470000|2024-12-13 09:17:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734081480000|2024-12-13 09:18:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081500000|2024-12-13 09:18:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734081510000|2024-12-13 09:18:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734081520000|2024-12-13 09:18:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734081550000|2024-12-13 09:19:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734081560000|2024-12-13 09:19:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1734081570000|2024-12-13 09:19:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734081580000|2024-12-13 09:19:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734081600000|2024-12-13 09:20:00|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1734081610000|2024-12-13 09:20:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1734081620000|2024-12-13 09:20:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|4
1734081640000|2024-12-13 09:20:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734081670000|2024-12-13 09:21:10|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734081690000|2024-12-13 09:21:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734081710000|2024-12-13 09:21:50|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|5
1734081720000|2024-12-13 09:22:00|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734081740000|2024-12-13 09:22:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081750000|2024-12-13 09:22:30|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1734081760000|2024-12-13 09:22:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081820000|2024-12-13 09:23:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734081840000|2024-12-13 09:24:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734081860000|2024-12-13 09:24:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734081870000|2024-12-13 09:24:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734081880000|2024-12-13 09:24:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734081890000|2024-12-13 09:24:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734081900000|2024-12-13 09:25:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1734081910000|2024-12-13 09:25:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734081930000|2024-12-13 09:25:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734081940000|2024-12-13 09:25:40|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734081970000|2024-12-13 09:26:10|41.97|41.79|41.96|41.78|41.98|41.8|41.96|41.78|4
1734081990000|2024-12-13 09:26:30|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1734082020000|2024-12-13 09:27:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734082030000|2024-12-13 09:27:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734082040000|2024-12-13 09:27:20|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1734082060000|2024-12-13 09:27:40|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734082090000|2024-12-13 09:28:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734082130000|2024-12-13 09:28:50|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1734082140000|2024-12-13 09:29:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734082150000|2024-12-13 09:29:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734082160000|2024-12-13 09:29:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734082170000|2024-12-13 09:29:30|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1734082190000|2024-12-13 09:29:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734082200000|2024-12-13 09:30:00|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734082210000|2024-12-13 09:30:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734082240000|2024-12-13 09:30:40|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|7
1734082250000|2024-12-13 09:30:50|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734082260000|2024-12-13 09:31:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734082270000|2024-12-13 09:31:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734082280000|2024-12-13 09:31:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734082290000|2024-12-13 09:31:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734082340000|2024-12-13 09:32:20|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1734082350000|2024-12-13 09:32:30|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|5
1734082370000|2024-12-13 09:32:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734082380000|2024-12-13 09:33:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734082390000|2024-12-13 09:33:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734082400000|2024-12-13 09:33:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734082420000|2024-12-13 09:33:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734082430000|2024-12-13 09:33:50|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734082450000|2024-12-13 09:34:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734082490000|2024-12-13 09:34:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|5
1734082500000|2024-12-13 09:35:00|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1734082510000|2024-12-13 09:35:10|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1734082520000|2024-12-13 09:35:20|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1734082530000|2024-12-13 09:35:30|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|3
1734082550000|2024-12-13 09:35:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734082560000|2024-12-13 09:36:00|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734082570000|2024-12-13 09:36:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734082580000|2024-12-13 09:36:20|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1734082620000|2024-12-13 09:37:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734082640000|2024-12-13 09:37:20|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734082650000|2024-12-13 09:37:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734082660000|2024-12-13 09:37:40|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|4
1734082700000|2024-12-13 09:38:20|41.78|41.6|41.8|41.62|41.81|41.63|41.78|41.6|5
1734082710000|2024-12-13 09:38:30|41.79|41.61|41.79|41.61|41.79|41.61|41.78|41.6|3
1734082720000|2024-12-13 09:38:40|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1734082730000|2024-12-13 09:38:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734082740000|2024-12-13 09:39:00|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734082750000|2024-12-13 09:39:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734082760000|2024-12-13 09:39:20|41.79|41.61|41.8|41.62|41.8|41.62|41.78|41.6|3
1734082770000|2024-12-13 09:39:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734082790000|2024-12-13 09:39:50|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734082800000|2024-12-13 09:40:00|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|4
1734082810000|2024-12-13 09:40:10|41.77|41.59|41.78|41.6|41.79|41.61|41.77|41.59|4
1734082820000|2024-12-13 09:40:20|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|3
1734082840000|2024-12-13 09:40:40|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734082850000|2024-12-13 09:40:50|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1734082860000|2024-12-13 09:41:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734082870000|2024-12-13 09:41:10|41.79|41.61|41.77|41.59|41.79|41.61|41.77|41.59|3
1734082880000|2024-12-13 09:41:20|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734082890000|2024-12-13 09:41:30|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734082910000|2024-12-13 09:41:50|41.8|41.62|41.81|41.63|41.82|41.64|41.8|41.62|4
1734082920000|2024-12-13 09:42:00|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1734082930000|2024-12-13 09:42:10|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1734082940000|2024-12-13 09:42:20|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734082950000|2024-12-13 09:42:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734082960000|2024-12-13 09:42:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734082970000|2024-12-13 09:42:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734082980000|2024-12-13 09:43:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1734083060000|2024-12-13 09:44:20|41.88|41.7|41.9|41.72|41.9|41.72|41.88|41.7|3
1734083080000|2024-12-13 09:44:40|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734083100000|2024-12-13 09:45:00|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1734083120000|2024-12-13 09:45:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734083130000|2024-12-13 09:45:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734083150000|2024-12-13 09:45:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734083160000|2024-12-13 09:46:00|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734083190000|2024-12-13 09:46:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734083200000|2024-12-13 09:46:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734083220000|2024-12-13 09:47:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734083260000|2024-12-13 09:47:40|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734083330000|2024-12-13 09:48:50|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734083340000|2024-12-13 09:49:00|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|5
1734083360000|2024-12-13 09:49:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1734083370000|2024-12-13 09:49:30|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1734083380000|2024-12-13 09:49:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|4
1734083390000|2024-12-13 09:49:50|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734083400000|2024-12-13 09:50:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1734083410000|2024-12-13 09:50:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734083460000|2024-12-13 09:51:00|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|3
1734083490000|2024-12-13 09:51:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734083500000|2024-12-13 09:51:40|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1734083510000|2024-12-13 09:51:50|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1734083520000|2024-12-13 09:52:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734083530000|2024-12-13 09:52:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734083570000|2024-12-13 09:52:50|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|5
1734083580000|2024-12-13 09:53:00|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|5
1734083600000|2024-12-13 09:53:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734083610000|2024-12-13 09:53:30|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1734083620000|2024-12-13 09:53:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734083640000|2024-12-13 09:54:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734083660000|2024-12-13 09:54:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734083690000|2024-12-13 09:54:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734083700000|2024-12-13 09:55:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734083710000|2024-12-13 09:55:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734083720000|2024-12-13 09:55:20|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1734083740000|2024-12-13 09:55:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734083750000|2024-12-13 09:55:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1734083760000|2024-12-13 09:56:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734083770000|2024-12-13 09:56:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734083780000|2024-12-13 09:56:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1734083810000|2024-12-13 09:56:50|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1734083820000|2024-12-13 09:57:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734083830000|2024-12-13 09:57:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734083840000|2024-12-13 09:57:20|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734083850000|2024-12-13 09:57:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734083860000|2024-12-13 09:57:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734083870000|2024-12-13 09:57:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734083880000|2024-12-13 09:58:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734083950000|2024-12-13 09:59:10|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734083960000|2024-12-13 09:59:20|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734083970000|2024-12-13 09:59:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734084060000|2024-12-13 10:01:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734084180000|2024-12-13 10:03:00|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734084220000|2024-12-13 10:03:40|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|4
1734084230000|2024-12-13 10:03:50|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|5
1734084250000|2024-12-13 10:04:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734084260000|2024-12-13 10:04:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734084310000|2024-12-13 10:05:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734084320000|2024-12-13 10:05:20|42.07|41.89|42.1|41.92|42.1|41.92|42.07|41.89|4
1734084330000|2024-12-13 10:05:30|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1734084340000|2024-12-13 10:05:40|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|5
1734084360000|2024-12-13 10:06:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734084370000|2024-12-13 10:06:10|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1734084380000|2024-12-13 10:06:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734084390000|2024-12-13 10:06:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734084400000|2024-12-13 10:06:40|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734084410000|2024-12-13 10:06:50|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|6
1734084420000|2024-12-13 10:07:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734084430000|2024-12-13 10:07:10|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734084440000|2024-12-13 10:07:20|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734084450000|2024-12-13 10:07:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734084470000|2024-12-13 10:07:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734084510000|2024-12-13 10:08:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734084570000|2024-12-13 10:09:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734084590000|2024-12-13 10:09:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734084600000|2024-12-13 10:10:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734084630000|2024-12-13 10:10:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734084640000|2024-12-13 10:10:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734084710000|2024-12-13 10:11:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734084730000|2024-12-13 10:12:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734084740000|2024-12-13 10:12:20|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1734084820000|2024-12-13 10:13:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734084910000|2024-12-13 10:15:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734084920000|2024-12-13 10:15:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734084930000|2024-12-13 10:15:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734084940000|2024-12-13 10:15:40|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734084950000|2024-12-13 10:15:50|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734084960000|2024-12-13 10:16:00|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1734084970000|2024-12-13 10:16:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734084980000|2024-12-13 10:16:20|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1734084990000|2024-12-13 10:16:30|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|3
1734085020000|2024-12-13 10:17:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734085030000|2024-12-13 10:17:10|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734085040000|2024-12-13 10:17:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734085050000|2024-12-13 10:17:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734085060000|2024-12-13 10:17:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734085070000|2024-12-13 10:17:50|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1734085080000|2024-12-13 10:18:00|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734085090000|2024-12-13 10:18:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734085100000|2024-12-13 10:18:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734085110000|2024-12-13 10:18:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734085120000|2024-12-13 10:18:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734085140000|2024-12-13 10:19:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734085150000|2024-12-13 10:19:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734085160000|2024-12-13 10:19:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734085170000|2024-12-13 10:19:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734085180000|2024-12-13 10:19:40|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1734085190000|2024-12-13 10:19:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734085200000|2024-12-13 10:20:00|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1734085230000|2024-12-13 10:20:30|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734085250000|2024-12-13 10:20:50|41.96|41.78|41.93|41.75|41.96|41.78|41.93|41.75|4
1734085290000|2024-12-13 10:21:30|41.92|41.74|41.9|41.72|41.92|41.74|41.88|41.7|8
1734085300000|2024-12-13 10:21:40|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1734085310000|2024-12-13 10:21:50|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1734085320000|2024-12-13 10:22:00|41.89|41.71|41.89|41.71|41.9|41.72|41.88|41.7|5
1734085330000|2024-12-13 10:22:10|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1734085360000|2024-12-13 10:22:40|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1734085370000|2024-12-13 10:22:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734085380000|2024-12-13 10:23:00|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734085390000|2024-12-13 10:23:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734085420000|2024-12-13 10:23:40|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734085440000|2024-12-13 10:24:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734085450000|2024-12-13 10:24:10|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|4
1734085460000|2024-12-13 10:24:20|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|3
1734085480000|2024-12-13 10:24:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|4
1734085490000|2024-12-13 10:24:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734085500000|2024-12-13 10:25:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734085510000|2024-12-13 10:25:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734085520000|2024-12-13 10:25:20|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734085530000|2024-12-13 10:25:30|41.8|41.62|41.77|41.59|41.8|41.62|41.77|41.59|6
1734085550000|2024-12-13 10:25:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734085560000|2024-12-13 10:26:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734085580000|2024-12-13 10:26:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734085590000|2024-12-13 10:26:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734085600000|2024-12-13 10:26:40|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1734085610000|2024-12-13 10:26:50|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1734085620000|2024-12-13 10:27:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734085660000|2024-12-13 10:27:40|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734085680000|2024-12-13 10:28:00|41.73|41.55|41.73|41.55|41.74|41.56|41.72|41.54|5
1734085690000|2024-12-13 10:28:10|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734085700000|2024-12-13 10:28:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734085710000|2024-12-13 10:28:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734085720000|2024-12-13 10:28:40|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1734085730000|2024-12-13 10:28:50|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|3
1734085740000|2024-12-13 10:29:00|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1734085750000|2024-12-13 10:29:10|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|5
1734085760000|2024-12-13 10:29:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|4
1734085770000|2024-12-13 10:29:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734085790000|2024-12-13 10:29:50|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734085800000|2024-12-13 10:30:00|41.78|41.6|41.81|41.63|41.81|41.63|41.78|41.6|3
1734085810000|2024-12-13 10:30:10|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734085820000|2024-12-13 10:30:20|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734085840000|2024-12-13 10:30:40|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1734085900000|2024-12-13 10:31:40|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734085910000|2024-12-13 10:31:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734085920000|2024-12-13 10:32:00|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734085930000|2024-12-13 10:32:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734085940000|2024-12-13 10:32:20|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734085950000|2024-12-13 10:32:30|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734085960000|2024-12-13 10:32:40|41.83|41.65|41.82|41.64|41.83|41.65|41.81|41.63|4
1734085980000|2024-12-13 10:33:00|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734086000000|2024-12-13 10:33:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734086010000|2024-12-13 10:33:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734086020000|2024-12-13 10:33:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734086030000|2024-12-13 10:33:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734086040000|2024-12-13 10:34:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1734086050000|2024-12-13 10:34:10|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734086060000|2024-12-13 10:34:20|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734086090000|2024-12-13 10:34:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734086100000|2024-12-13 10:35:00|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1734086110000|2024-12-13 10:35:10|41.93|41.75|41.95|41.77|41.95|41.77|41.93|41.75|3
1734086120000|2024-12-13 10:35:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734086140000|2024-12-13 10:35:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734086150000|2024-12-13 10:35:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1734086160000|2024-12-13 10:36:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734086170000|2024-12-13 10:36:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1734086180000|2024-12-13 10:36:20|42.01|41.83|42.05|41.87|42.05|41.87|42.01|41.83|4
1734086190000|2024-12-13 10:36:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734086200000|2024-12-13 10:36:40|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1734086210000|2024-12-13 10:36:50|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1734086220000|2024-12-13 10:37:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734086230000|2024-12-13 10:37:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734086240000|2024-12-13 10:37:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734086250000|2024-12-13 10:37:30|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734086260000|2024-12-13 10:37:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734086270000|2024-12-13 10:37:50|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734086280000|2024-12-13 10:38:00|42.07|41.89|42.11|41.93|42.11|41.93|42.07|41.89|4
1734086290000|2024-12-13 10:38:10|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734086300000|2024-12-13 10:38:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734086310000|2024-12-13 10:38:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734086320000|2024-12-13 10:38:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734086330000|2024-12-13 10:38:50|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734086340000|2024-12-13 10:39:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734086350000|2024-12-13 10:39:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|4
1734086360000|2024-12-13 10:39:20|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734086390000|2024-12-13 10:39:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734086400000|2024-12-13 10:40:00|42.08|41.9|42.08|41.9|42.09|41.91|42.07|41.89|5
1734086410000|2024-12-13 10:40:10|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734086420000|2024-12-13 10:40:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734086430000|2024-12-13 10:40:30|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|3
1734086450000|2024-12-13 10:40:50|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734086460000|2024-12-13 10:41:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734086480000|2024-12-13 10:41:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734086510000|2024-12-13 10:41:50|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1734086520000|2024-12-13 10:42:00|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734086530000|2024-12-13 10:42:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734086540000|2024-12-13 10:42:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734086570000|2024-12-13 10:42:50|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734086580000|2024-12-13 10:43:00|42.15|41.97|42.18|42|42.18|42|42.15|41.97|3
1734086590000|2024-12-13 10:43:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734086600000|2024-12-13 10:43:20|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1734086610000|2024-12-13 10:43:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734086620000|2024-12-13 10:43:40|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1734086630000|2024-12-13 10:43:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1734086640000|2024-12-13 10:44:00|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1734086650000|2024-12-13 10:44:10|42.18|42|42.17|41.99|42.18|42|42.16|41.98|4
1734086660000|2024-12-13 10:44:20|42.16|41.98|42.13|41.95|42.17|41.99|42.13|41.95|8
1734086670000|2024-12-13 10:44:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734086680000|2024-12-13 10:44:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734086700000|2024-12-13 10:45:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734086710000|2024-12-13 10:45:10|42.13|41.95|42.1|41.92|42.14|41.96|42.1|41.92|6
1734086720000|2024-12-13 10:45:20|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734086730000|2024-12-13 10:45:30|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1734086750000|2024-12-13 10:45:50|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|5
1734086760000|2024-12-13 10:46:00|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1734086770000|2024-12-13 10:46:10|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1734086780000|2024-12-13 10:46:20|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|5
1734086790000|2024-12-13 10:46:30|42.18|42|42.15|41.97|42.18|42|42.15|41.97|3
1734086800000|2024-12-13 10:46:40|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734086810000|2024-12-13 10:46:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734086820000|2024-12-13 10:47:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734086840000|2024-12-13 10:47:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734086850000|2024-12-13 10:47:30|42.28|42.1|42.31|42.13|42.31|42.13|42.28|42.1|4
1734086860000|2024-12-13 10:47:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734086870000|2024-12-13 10:47:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734086880000|2024-12-13 10:48:00|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1734086900000|2024-12-13 10:48:20|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1734086910000|2024-12-13 10:48:30|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1734086920000|2024-12-13 10:48:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734086930000|2024-12-13 10:48:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734086940000|2024-12-13 10:49:00|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|3
1734086950000|2024-12-13 10:49:10|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734086960000|2024-12-13 10:49:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734086970000|2024-12-13 10:49:30|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734086980000|2024-12-13 10:49:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734086990000|2024-12-13 10:49:50|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734087000000|2024-12-13 10:50:00|42.31|42.13|42.3|42.12|42.31|42.13|42.29|42.11|4
1734087010000|2024-12-13 10:50:10|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734087020000|2024-12-13 10:50:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734087040000|2024-12-13 10:50:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734087050000|2024-12-13 10:50:50|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1734087060000|2024-12-13 10:51:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734087070000|2024-12-13 10:51:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734087080000|2024-12-13 10:51:20|42.28|42.1|42.26|42.08|42.28|42.1|42.25|42.07|5
1734087090000|2024-12-13 10:51:30|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|5
1734087100000|2024-12-13 10:51:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734087110000|2024-12-13 10:51:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734087170000|2024-12-13 10:52:50|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|2
1734087210000|2024-12-13 10:53:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734087230000|2024-12-13 10:53:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734087240000|2024-12-13 10:54:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734087250000|2024-12-13 10:54:10|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734087260000|2024-12-13 10:54:20|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734087270000|2024-12-13 10:54:30|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734087300000|2024-12-13 10:55:00|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|5
1734087310000|2024-12-13 10:55:10|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734087320000|2024-12-13 10:55:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734087330000|2024-12-13 10:55:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734087360000|2024-12-13 10:56:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734087370000|2024-12-13 10:56:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734087380000|2024-12-13 10:56:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734087390000|2024-12-13 10:56:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734087400000|2024-12-13 10:56:40|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1734087410000|2024-12-13 10:56:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734087420000|2024-12-13 10:57:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734087430000|2024-12-13 10:57:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734087440000|2024-12-13 10:57:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734087460000|2024-12-13 10:57:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734087470000|2024-12-13 10:57:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734087480000|2024-12-13 10:58:00|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|4
1734087510000|2024-12-13 10:58:30|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734087540000|2024-12-13 10:59:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734087550000|2024-12-13 10:59:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734087560000|2024-12-13 10:59:20|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734087570000|2024-12-13 10:59:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734087590000|2024-12-13 10:59:50|42.24|42.06|42.23|42.05|42.25|42.07|42.23|42.05|4
1734087600000|2024-12-13 11:00:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1734087610000|2024-12-13 11:00:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734087620000|2024-12-13 11:00:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734087630000|2024-12-13 11:00:30|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734087640000|2024-12-13 11:00:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734087650000|2024-12-13 11:00:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734087660000|2024-12-13 11:01:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|4
1734087670000|2024-12-13 11:01:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734087680000|2024-12-13 11:01:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1734087690000|2024-12-13 11:01:30|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|3
1734087710000|2024-12-13 11:01:50|42.21|42.03|42.19|42.01|42.21|42.03|42.18|42|7
1734087720000|2024-12-13 11:02:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734087730000|2024-12-13 11:02:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734087740000|2024-12-13 11:02:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734087750000|2024-12-13 11:02:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734087760000|2024-12-13 11:02:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734087770000|2024-12-13 11:02:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1734087780000|2024-12-13 11:03:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734087790000|2024-12-13 11:03:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734087800000|2024-12-13 11:03:20|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|4
1734087820000|2024-12-13 11:03:40|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1734087830000|2024-12-13 11:03:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734087850000|2024-12-13 11:04:10|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734087860000|2024-12-13 11:04:20|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734087870000|2024-12-13 11:04:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734087880000|2024-12-13 11:04:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734087890000|2024-12-13 11:04:50|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|5
1734087900000|2024-12-13 11:05:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734087920000|2024-12-13 11:05:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734087930000|2024-12-13 11:05:30|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734087940000|2024-12-13 11:05:40|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1734087950000|2024-12-13 11:05:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1734087960000|2024-12-13 11:06:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734087970000|2024-12-13 11:06:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734087980000|2024-12-13 11:06:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734087990000|2024-12-13 11:06:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734088000000|2024-12-13 11:06:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734088040000|2024-12-13 11:07:20|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734088090000|2024-12-13 11:08:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734088100000|2024-12-13 11:08:20|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734088110000|2024-12-13 11:08:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734088130000|2024-12-13 11:08:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734088140000|2024-12-13 11:09:00|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1734088150000|2024-12-13 11:09:10|42.39|42.21|42.43|42.25|42.43|42.25|42.39|42.21|4
1734088190000|2024-12-13 11:09:50|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734088200000|2024-12-13 11:10:00|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734088240000|2024-12-13 11:10:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734088250000|2024-12-13 11:10:50|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|3
1734088260000|2024-12-13 11:11:00|42.41|42.23|42.38|42.2|42.41|42.23|42.38|42.2|4
1734088270000|2024-12-13 11:11:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1734088290000|2024-12-13 11:11:30|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1734088300000|2024-12-13 11:11:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734088310000|2024-12-13 11:11:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734088320000|2024-12-13 11:12:00|42.3|42.12|42.36|42.18|42.36|42.18|42.3|42.12|6
1734088330000|2024-12-13 11:12:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734088340000|2024-12-13 11:12:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734088350000|2024-12-13 11:12:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734088360000|2024-12-13 11:12:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734088370000|2024-12-13 11:12:50|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734088380000|2024-12-13 11:13:00|42.39|42.21|42.38|42.2|42.39|42.21|42.37|42.19|6
1734088400000|2024-12-13 11:13:20|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|5
1734088420000|2024-12-13 11:13:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734088430000|2024-12-13 11:13:50|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734088440000|2024-12-13 11:14:00|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|5
1734088450000|2024-12-13 11:14:10|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734088460000|2024-12-13 11:14:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734088470000|2024-12-13 11:14:30|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1734088500000|2024-12-13 11:15:00|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1734088510000|2024-12-13 11:15:10|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1734088550000|2024-12-13 11:15:50|42.39|42.21|42.43|42.25|42.45|42.27|42.39|42.21|5
1734088560000|2024-12-13 11:16:00|42.45|42.27|42.44|42.26|42.45|42.27|42.43|42.25|3
1734088570000|2024-12-13 11:16:10|42.46|42.28|42.47|42.29|42.47|42.29|42.44|42.26|4
1734088590000|2024-12-13 11:16:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|3
1734088600000|2024-12-13 11:16:40|42.5|42.32|42.47|42.29|42.5|42.32|42.47|42.29|4
1734088620000|2024-12-13 11:17:00|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734088630000|2024-12-13 11:17:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734088640000|2024-12-13 11:17:20|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734088650000|2024-12-13 11:17:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734088670000|2024-12-13 11:17:50|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734088690000|2024-12-13 11:18:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734088710000|2024-12-13 11:18:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734088720000|2024-12-13 11:18:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734088730000|2024-12-13 11:18:50|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|5
1734088740000|2024-12-13 11:19:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734088750000|2024-12-13 11:19:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734088760000|2024-12-13 11:19:20|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734088770000|2024-12-13 11:19:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734088780000|2024-12-13 11:19:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734088790000|2024-12-13 11:19:50|42.49|42.31|42.5|42.32|42.5|42.32|42.48|42.3|4
1734088800000|2024-12-13 11:20:00|42.51|42.33|42.52|42.34|42.52|42.34|42.5|42.32|6
1734088810000|2024-12-13 11:20:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734088820000|2024-12-13 11:20:20|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734088860000|2024-12-13 11:21:00|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|4
1734088870000|2024-12-13 11:21:10|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734088880000|2024-12-13 11:21:20|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|5
1734088910000|2024-12-13 11:21:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734088920000|2024-12-13 11:22:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734088940000|2024-12-13 11:22:20|42.57|42.39|42.63|42.45|42.63|42.45|42.57|42.39|5
1734088950000|2024-12-13 11:22:30|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|4
1734089010000|2024-12-13 11:23:30|42.64|42.46|42.63|42.45|42.65|42.47|42.62|42.44|6
1734089020000|2024-12-13 11:23:40|42.62|42.44|42.61|42.43|42.62|42.44|42.6|42.42|4
1734089030000|2024-12-13 11:23:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734089040000|2024-12-13 11:24:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|6
1734089050000|2024-12-13 11:24:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734089060000|2024-12-13 11:24:20|42.6|42.42|42.61|42.43|42.61|42.43|42.59|42.41|4
1734089070000|2024-12-13 11:24:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734089080000|2024-12-13 11:24:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734089090000|2024-12-13 11:24:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734089100000|2024-12-13 11:25:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734089110000|2024-12-13 11:25:10|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734089120000|2024-12-13 11:25:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734089130000|2024-12-13 11:25:30|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1734089170000|2024-12-13 11:26:10|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734089180000|2024-12-13 11:26:20|42.69|42.51|42.82|42.64|42.82|42.64|42.69|42.51|7
1734089190000|2024-12-13 11:26:30|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|8
1734089200000|2024-12-13 11:26:40|42.74|42.56|42.74|42.56|42.76|42.58|42.74|42.56|4
1734089210000|2024-12-13 11:26:50|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1734089220000|2024-12-13 11:27:00|42.72|42.54|42.69|42.51|42.72|42.54|42.69|42.51|4
1734089230000|2024-12-13 11:27:10|42.68|42.5|42.65|42.47|42.69|42.51|42.65|42.47|10
1734089240000|2024-12-13 11:27:20|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|8
1734089250000|2024-12-13 11:27:30|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|6
1734089260000|2024-12-13 11:27:40|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734089290000|2024-12-13 11:28:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734089300000|2024-12-13 11:28:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734089310000|2024-12-13 11:28:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734089320000|2024-12-13 11:28:40|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734089340000|2024-12-13 11:29:00|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734089350000|2024-12-13 11:29:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734089360000|2024-12-13 11:29:20|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|4
1734089370000|2024-12-13 11:29:30|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|3
1734089390000|2024-12-13 11:29:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734089400000|2024-12-13 11:30:00|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|5
1734089410000|2024-12-13 11:30:10|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734089450000|2024-12-13 11:30:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734089460000|2024-12-13 11:31:00|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734089490000|2024-12-13 11:31:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734089510000|2024-12-13 11:31:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734089520000|2024-12-13 11:32:00|42.63|42.45|42.62|42.44|42.63|42.45|42.61|42.43|4
1734089530000|2024-12-13 11:32:10|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734089540000|2024-12-13 11:32:20|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|5
1734089550000|2024-12-13 11:32:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734089560000|2024-12-13 11:32:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734089580000|2024-12-13 11:33:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734089590000|2024-12-13 11:33:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734089600000|2024-12-13 11:33:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734089700000|2024-12-13 11:35:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734089710000|2024-12-13 11:35:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734089720000|2024-12-13 11:35:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734089750000|2024-12-13 11:35:50|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734089760000|2024-12-13 11:36:00|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734089780000|2024-12-13 11:36:20|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734089790000|2024-12-13 11:36:30|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734089800000|2024-12-13 11:36:40|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734089810000|2024-12-13 11:36:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734089820000|2024-12-13 11:37:00|42.52|42.34|42.51|42.33|42.53|42.35|42.51|42.33|3
1734089830000|2024-12-13 11:37:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734089840000|2024-12-13 11:37:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734089860000|2024-12-13 11:37:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734089870000|2024-12-13 11:37:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734089890000|2024-12-13 11:38:10|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734089960000|2024-12-13 11:39:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734089970000|2024-12-13 11:39:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734089980000|2024-12-13 11:39:40|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734089990000|2024-12-13 11:39:50|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734090110000|2024-12-13 11:41:50|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734090150000|2024-12-13 11:42:30|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734090170000|2024-12-13 11:42:50|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734090190000|2024-12-13 11:43:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734090200000|2024-12-13 11:43:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734090210000|2024-12-13 11:43:30|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734090250000|2024-12-13 11:44:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734090260000|2024-12-13 11:44:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734090270000|2024-12-13 11:44:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734090290000|2024-12-13 11:44:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734090300000|2024-12-13 11:45:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734090320000|2024-12-13 11:45:20|42.57|42.39|42.53|42.35|42.57|42.39|42.52|42.34|7
1734090330000|2024-12-13 11:45:30|42.54|42.36|42.54|42.36|42.55|42.37|42.53|42.35|5
1734090340000|2024-12-13 11:45:40|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734090360000|2024-12-13 11:46:00|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|5
1734090370000|2024-12-13 11:46:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1734090380000|2024-12-13 11:46:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734090390000|2024-12-13 11:46:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734090440000|2024-12-13 11:47:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734090450000|2024-12-13 11:47:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734090510000|2024-12-13 11:48:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734090530000|2024-12-13 11:48:50|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734090540000|2024-12-13 11:49:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734090550000|2024-12-13 11:49:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734090560000|2024-12-13 11:49:20|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734090570000|2024-12-13 11:49:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734090580000|2024-12-13 11:49:40|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|2
1734090590000|2024-12-13 11:49:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734090600000|2024-12-13 11:50:00|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734090610000|2024-12-13 11:50:10|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|4
1734090620000|2024-12-13 11:50:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734090630000|2024-12-13 11:50:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734090660000|2024-12-13 11:51:00|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734090670000|2024-12-13 11:51:10|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1734090680000|2024-12-13 11:51:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734090700000|2024-12-13 11:51:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734090710000|2024-12-13 11:51:50|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|3
1734090720000|2024-12-13 11:52:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734090730000|2024-12-13 11:52:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734090740000|2024-12-13 11:52:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734090760000|2024-12-13 11:52:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734090770000|2024-12-13 11:52:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734090780000|2024-12-13 11:53:00|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734090800000|2024-12-13 11:53:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734090810000|2024-12-13 11:53:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734090820000|2024-12-13 11:53:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734090830000|2024-12-13 11:53:50|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|5
1734090860000|2024-12-13 11:54:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734090880000|2024-12-13 11:54:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734090900000|2024-12-13 11:55:00|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|3
1734090910000|2024-12-13 11:55:10|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734090920000|2024-12-13 11:55:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734090930000|2024-12-13 11:55:30|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|3
1734090960000|2024-12-13 11:56:00|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|3
1734090970000|2024-12-13 11:56:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734090980000|2024-12-13 11:56:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734090990000|2024-12-13 11:56:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734091000000|2024-12-13 11:56:40|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|5
1734091020000|2024-12-13 11:57:00|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|4
1734091030000|2024-12-13 11:57:10|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1734091040000|2024-12-13 11:57:20|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734091070000|2024-12-13 11:57:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734091080000|2024-12-13 11:58:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734091100000|2024-12-13 11:58:20|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1734091130000|2024-12-13 11:58:50|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734091140000|2024-12-13 11:59:00|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734091170000|2024-12-13 11:59:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734091180000|2024-12-13 11:59:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|5
1734091210000|2024-12-13 12:00:10|42.35|42.17|42.38|42.2|42.38|42.2|42.35|42.17|3
1734091230000|2024-12-13 12:00:30|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734091240000|2024-12-13 12:00:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734091270000|2024-12-13 12:01:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734091280000|2024-12-13 12:01:20|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734091300000|2024-12-13 12:01:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734091310000|2024-12-13 12:01:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734091320000|2024-12-13 12:02:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734091340000|2024-12-13 12:02:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734091350000|2024-12-13 12:02:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734091360000|2024-12-13 12:02:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734091400000|2024-12-13 12:03:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734091410000|2024-12-13 12:03:30|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734091450000|2024-12-13 12:04:10|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734091460000|2024-12-13 12:04:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734091470000|2024-12-13 12:04:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734091480000|2024-12-13 12:04:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734091490000|2024-12-13 12:04:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734091500000|2024-12-13 12:05:00|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1734091510000|2024-12-13 12:05:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734091520000|2024-12-13 12:05:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734091530000|2024-12-13 12:05:30|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734091560000|2024-12-13 12:06:00|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734091570000|2024-12-13 12:06:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734091600000|2024-12-13 12:06:40|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734091610000|2024-12-13 12:06:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734091620000|2024-12-13 12:07:00|42.49|42.31|42.5|42.32|42.51|42.33|42.49|42.31|4
1734091630000|2024-12-13 12:07:10|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|3
1734091640000|2024-12-13 12:07:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734091650000|2024-12-13 12:07:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734091660000|2024-12-13 12:07:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734091680000|2024-12-13 12:08:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734091700000|2024-12-13 12:08:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734091770000|2024-12-13 12:09:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734091790000|2024-12-13 12:09:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734091800000|2024-12-13 12:10:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734091810000|2024-12-13 12:10:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734091830000|2024-12-13 12:10:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734091840000|2024-12-13 12:10:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734091860000|2024-12-13 12:11:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734091870000|2024-12-13 12:11:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734091880000|2024-12-13 12:11:20|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734091890000|2024-12-13 12:11:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734091940000|2024-12-13 12:12:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734091970000|2024-12-13 12:12:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734091980000|2024-12-13 12:13:00|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734091990000|2024-12-13 12:13:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734092000000|2024-12-13 12:13:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734092030000|2024-12-13 12:13:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734092060000|2024-12-13 12:14:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734092100000|2024-12-13 12:15:00|42.65|42.47|42.67|42.49|42.68|42.5|42.65|42.47|6
1734092110000|2024-12-13 12:15:10|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|3
1734092120000|2024-12-13 12:15:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734092130000|2024-12-13 12:15:30|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734092140000|2024-12-13 12:15:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734092150000|2024-12-13 12:15:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734092170000|2024-12-13 12:16:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734092180000|2024-12-13 12:16:20|42.8|42.62|42.85|42.67|42.85|42.67|42.8|42.62|5
1734092190000|2024-12-13 12:16:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734092200000|2024-12-13 12:16:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734092210000|2024-12-13 12:16:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734092220000|2024-12-13 12:17:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734092230000|2024-12-13 12:17:10|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1734092250000|2024-12-13 12:17:30|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|3
1734092260000|2024-12-13 12:17:40|42.88|42.7|42.91|42.73|42.91|42.73|42.88|42.7|4
1734092270000|2024-12-13 12:17:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734092280000|2024-12-13 12:18:00|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|3
1734092290000|2024-12-13 12:18:10|42.94|42.76|42.98|42.8|42.98|42.8|42.94|42.76|5
1734092300000|2024-12-13 12:18:20|42.99|42.81|43.06|42.88|43.07|42.89|42.99|42.81|11
1734092310000|2024-12-13 12:18:30|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|6
1734092320000|2024-12-13 12:18:40|43.11|42.93|43.14|42.96|43.14|42.96|43.11|42.93|4
1734092330000|2024-12-13 12:18:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734092340000|2024-12-13 12:19:00|43.16|42.98|43.24|43.06|43.26|43.08|43.16|42.98|10
1734092350000|2024-12-13 12:19:10|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1734092360000|2024-12-13 12:19:20|43.22|43.04|43.26|43.08|43.26|43.08|43.22|43.04|5
1734092370000|2024-12-13 12:19:30|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734092380000|2024-12-13 12:19:40|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734092390000|2024-12-13 12:19:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734092400000|2024-12-13 12:20:00|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|6
1734092410000|2024-12-13 12:20:10|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1734092420000|2024-12-13 12:20:20|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|5
1734092430000|2024-12-13 12:20:30|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1734092440000|2024-12-13 12:20:40|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1734092450000|2024-12-13 12:20:50|43.35|43.17|43.39|43.21|43.39|43.21|43.35|43.17|3
1734092460000|2024-12-13 12:21:00|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734092470000|2024-12-13 12:21:10|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734092480000|2024-12-13 12:21:20|43.45|43.27|43.51|43.33|43.51|43.33|43.45|43.27|6
1734092490000|2024-12-13 12:21:30|43.52|43.34|43.63|43.45|43.63|43.45|43.52|43.34|9
1734092500000|2024-12-13 12:21:40|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|4
1734092510000|2024-12-13 12:21:50|43.69|43.51|44|43.82|44|43.82|43.69|43.51|17
1734092520000|2024-12-13 12:22:00|44.02|43.84|44.25|44.07|44.25|44.07|44.02|43.84|11
1734092530000|2024-12-13 12:22:10|44.22|44.04|44.14|43.96|44.22|44.04|44.03|43.85|22
1734092540000|2024-12-13 12:22:20|44.15|43.97|44.21|44.03|44.23|44.05|44.15|43.97|15
1734092550000|2024-12-13 12:22:30|44.23|44.05|44|43.82|44.27|44.09|43.99|43.81|19
1734092560000|2024-12-13 12:22:40|44.01|43.83|43.94|43.76|44.01|43.83|43.94|43.76|11
1734092570000|2024-12-13 12:22:50|43.93|43.75|43.91|43.73|43.96|43.78|43.91|43.73|6
1734092580000|2024-12-13 12:23:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734092590000|2024-12-13 12:23:10|43.97|43.79|44.02|43.84|44.04|43.86|43.95|43.77|11
1734092600000|2024-12-13 12:23:20|44.01|43.83|43.95|43.77|44.03|43.85|43.95|43.77|13
1734092610000|2024-12-13 12:23:30|43.94|43.76|44.1|43.92|44.1|43.92|43.91|43.73|17
1734092620000|2024-12-13 12:23:40|44.09|43.91|44.13|43.95|44.13|43.95|44.06|43.88|15
1734092630000|2024-12-13 12:23:50|44.12|43.94|44.1|43.92|44.15|43.97|44.1|43.92|14
1734092640000|2024-12-13 12:24:00|44.09|43.91|44.05|43.87|44.11|43.93|44.04|43.86|16
1734092650000|2024-12-13 12:24:10|44.06|43.88|43.95|43.77|44.06|43.88|43.95|43.77|11
1734092660000|2024-12-13 12:24:20|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734092670000|2024-12-13 12:24:30|43.96|43.78|43.94|43.76|43.97|43.79|43.94|43.76|4
1734092680000|2024-12-13 12:24:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734092690000|2024-12-13 12:24:50|43.94|43.76|44.15|43.97|44.15|43.97|43.94|43.76|12
1734092700000|2024-12-13 12:25:00|44.13|43.95|44.32|44.14|44.32|44.14|44.12|43.94|17
1734092710000|2024-12-13 12:25:10|44.3|44.12|44.14|43.96|44.33|44.15|44.11|43.93|21
1734092720000|2024-12-13 12:25:20|44.13|43.95|44.17|43.99|44.19|44.01|44.13|43.95|15
1734092730000|2024-12-13 12:25:30|44.19|44.01|44.3|44.12|44.33|44.15|44.19|44.01|19
1734092740000|2024-12-13 12:25:40|44.29|44.11|44.26|44.08|44.29|44.11|44.22|44.04|10
1734092750000|2024-12-13 12:25:50|44.23|44.05|44.15|43.97|44.23|44.05|44.15|43.97|13
1734092760000|2024-12-13 12:26:00|44.14|43.96|44.06|43.88|44.14|43.96|44.06|43.88|8
1734092770000|2024-12-13 12:26:10|44.07|43.89|44.09|43.91|44.1|43.92|44.07|43.89|5
1734092780000|2024-12-13 12:26:20|44.08|43.9|44.16|43.98|44.16|43.98|44.07|43.89|9
1734092790000|2024-12-13 12:26:30|44.17|43.99|44.29|44.11|44.3|44.12|44.17|43.99|13
1734092800000|2024-12-13 12:26:40|44.3|44.12|44.32|44.14|44.36|44.18|44.3|44.12|8
1734092810000|2024-12-13 12:26:50|44.33|44.15|44.35|44.17|44.35|44.17|44.31|44.13|7
1734092820000|2024-12-13 12:27:00|44.38|44.2|44.39|44.21|44.4|44.22|44.35|44.17|10
1734092830000|2024-12-13 12:27:10|44.37|44.19|44.4|44.22|44.4|44.22|44.37|44.19|5
1734092840000|2024-12-13 12:27:20|44.39|44.21|44.32|44.14|44.39|44.21|44.31|44.13|9
1734092850000|2024-12-13 12:27:30|44.33|44.15|44.4|44.22|44.4|44.22|44.31|44.13|10
1734092860000|2024-12-13 12:27:40|44.44|44.26|44.45|44.27|44.47|44.29|44.44|44.26|7
1734092870000|2024-12-13 12:27:50|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1734092880000|2024-12-13 12:28:00|44.46|44.28|44.46|44.28|44.48|44.3|44.46|44.28|5
1734092890000|2024-12-13 12:28:10|44.47|44.29|44.41|44.23|44.48|44.3|44.41|44.23|9
1734092900000|2024-12-13 12:28:20|44.42|44.24|44.48|44.3|44.48|44.3|44.42|44.24|5
1734092910000|2024-12-13 12:28:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734092920000|2024-12-13 12:28:40|44.51|44.33|44.49|44.31|44.52|44.34|44.49|44.31|7
1734092930000|2024-12-13 12:28:50|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1734092940000|2024-12-13 12:29:00|44.46|44.28|44.4|44.22|44.46|44.28|44.39|44.21|7
1734092950000|2024-12-13 12:29:10|44.39|44.21|44.47|44.29|44.49|44.31|44.39|44.21|9
1734092960000|2024-12-13 12:29:20|44.48|44.3|44.45|44.27|44.48|44.3|44.44|44.26|8
1734092970000|2024-12-13 12:29:30|44.44|44.26|44.45|44.27|44.45|44.27|44.43|44.25|4
1734092980000|2024-12-13 12:29:40|44.46|44.28|44.54|44.36|44.54|44.36|44.46|44.28|6
1734092990000|2024-12-13 12:29:50|44.55|44.37|44.51|44.33|44.55|44.37|44.51|44.33|4
1734093000000|2024-12-13 12:30:00|44.49|44.31|44.4|44.22|44.51|44.33|44.4|44.22|11
1734093010000|2024-12-13 12:30:10|44.37|44.19|44.21|44.03|44.37|44.19|44.21|44.03|13
1734093020000|2024-12-13 12:30:20|44.22|44.04|44.19|44.01|44.24|44.06|44.16|43.98|9
1734093030000|2024-12-13 12:30:30|44.22|44.04|44.11|43.93|44.22|44.04|44.11|43.93|16
1734093040000|2024-12-13 12:30:40|44.12|43.94|44.19|44.01|44.19|44.01|44.12|43.94|11
1734093050000|2024-12-13 12:30:50|44.18|44|44.19|44.01|44.19|44.01|44.14|43.96|11
1734093060000|2024-12-13 12:31:00|44.18|44|44.02|43.84|44.18|44|44.02|43.84|12
1734093070000|2024-12-13 12:31:10|44.05|43.87|44.03|43.85|44.05|43.87|44.02|43.84|5
1734093080000|2024-12-13 12:31:20|44.04|43.86|44.02|43.84|44.04|43.86|44.01|43.83|5
1734093090000|2024-12-13 12:31:30|44.01|43.83|43.96|43.78|44.01|43.83|43.96|43.78|9
1734093100000|2024-12-13 12:31:40|43.95|43.77|43.9|43.72|43.98|43.8|43.9|43.72|9
1734093110000|2024-12-13 12:31:50|43.89|43.71|43.86|43.68|43.91|43.73|43.86|43.68|7
1734093120000|2024-12-13 12:32:00|43.85|43.67|43.84|43.66|43.88|43.7|43.84|43.66|10
1734093130000|2024-12-13 12:32:10|43.86|43.68|44.04|43.86|44.06|43.88|43.86|43.68|20
1734093140000|2024-12-13 12:32:20|44.05|43.87|44.06|43.88|44.12|43.94|44.04|43.86|16
1734093150000|2024-12-13 12:32:30|44.07|43.89|44.12|43.94|44.14|43.96|44.07|43.89|11
1734093160000|2024-12-13 12:32:40|44.14|43.96|44.19|44.01|44.19|44.01|44.14|43.96|6
1734093170000|2024-12-13 12:32:50|44.18|44|44.33|44.15|44.33|44.15|44.18|44|16
1734093180000|2024-12-13 12:33:00|44.31|44.13|44.35|44.17|44.35|44.17|44.3|44.12|6
1734093190000|2024-12-13 12:33:10|44.32|44.14|44.31|44.13|44.33|44.15|44.28|44.1|9
1734093200000|2024-12-13 12:33:20|44.32|44.14|44.33|44.15|44.34|44.16|44.32|44.14|4
1734093210000|2024-12-13 12:33:30|44.36|44.18|44.45|44.27|44.45|44.27|44.36|44.18|6
1734093220000|2024-12-13 12:33:40|44.44|44.26|44.42|44.24|44.51|44.33|44.42|44.24|11
1734093230000|2024-12-13 12:33:50|44.39|44.21|44.38|44.2|44.39|44.21|44.37|44.19|4
1734093240000|2024-12-13 12:34:00|44.37|44.19|44.42|44.24|44.45|44.27|44.37|44.19|11
1734093250000|2024-12-13 12:34:10|44.39|44.21|44.39|44.21|44.42|44.24|44.32|44.14|11
1734093260000|2024-12-13 12:34:20|44.38|44.2|44.43|44.25|44.45|44.27|44.35|44.17|11
1734093270000|2024-12-13 12:34:30|44.42|44.24|44.35|44.17|44.42|44.24|44.35|44.17|7
1734093280000|2024-12-13 12:34:40|44.36|44.18|44.29|44.11|44.36|44.18|44.29|44.11|10
1734093290000|2024-12-13 12:34:50|44.3|44.12|44.33|44.15|44.33|44.15|44.29|44.11|6
1734093300000|2024-12-13 12:35:00|44.34|44.16|44.53|44.35|44.53|44.35|44.34|44.16|14
1734093310000|2024-12-13 12:35:10|44.54|44.36|44.61|44.43|44.61|44.43|44.54|44.36|6
1734093320000|2024-12-13 12:35:20|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1734093330000|2024-12-13 12:35:30|44.63|44.45|44.57|44.39|44.65|44.47|44.56|44.38|13
1734093340000|2024-12-13 12:35:40|44.58|44.4|44.53|44.35|44.59|44.41|44.53|44.35|6
1734093350000|2024-12-13 12:35:50|44.54|44.36|44.57|44.39|44.57|44.39|44.53|44.35|9
1734093360000|2024-12-13 12:36:00|44.59|44.41|44.59|44.41|44.64|44.46|44.59|44.41|6
1734093370000|2024-12-13 12:36:10|44.58|44.4|44.71|44.53|44.71|44.53|44.58|44.4|10
1734093380000|2024-12-13 12:36:20|44.72|44.54|44.83|44.65|44.83|44.65|44.72|44.54|7
1734093390000|2024-12-13 12:36:30|44.84|44.66|44.78|44.6|44.84|44.66|44.78|44.6|6
1734093400000|2024-12-13 12:36:40|44.75|44.57|44.68|44.5|44.75|44.57|44.68|44.5|6
1734093410000|2024-12-13 12:36:50|44.7|44.52|44.75|44.57|44.76|44.58|44.7|44.52|11
1734093420000|2024-12-13 12:37:00|44.71|44.53|44.58|44.4|44.71|44.53|44.58|44.4|11
1734093430000|2024-12-13 12:37:10|44.6|44.42|44.53|44.35|44.6|44.42|44.53|44.35|6
1734093440000|2024-12-13 12:37:20|44.52|44.34|44.55|44.37|44.55|44.37|44.52|44.34|3
1734093450000|2024-12-13 12:37:30|44.54|44.36|44.53|44.35|44.54|44.36|44.51|44.33|5
1734093460000|2024-12-13 12:37:40|44.52|44.34|44.48|44.3|44.52|44.34|44.46|44.28|8
1734093480000|2024-12-13 12:38:00|44.5|44.32|44.55|44.37|44.56|44.38|44.5|44.32|5
1734093490000|2024-12-13 12:38:10|44.53|44.35|44.57|44.39|44.57|44.39|44.52|44.34|9
1734093500000|2024-12-13 12:38:20|44.56|44.38|44.71|44.53|44.71|44.53|44.56|44.38|7
1734093510000|2024-12-13 12:38:30|44.7|44.52|44.66|44.48|44.71|44.53|44.66|44.48|5
1734093520000|2024-12-13 12:38:40|44.63|44.45|44.59|44.41|44.63|44.45|44.59|44.41|4
1734093530000|2024-12-13 12:38:50|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|3
1734093540000|2024-12-13 12:39:00|44.54|44.36|44.38|44.2|44.54|44.36|44.38|44.2|16
1734093550000|2024-12-13 12:39:10|44.39|44.21|44.4|44.22|44.42|44.24|44.38|44.2|9
1734093560000|2024-12-13 12:39:20|44.39|44.21|44.34|44.16|44.39|44.21|44.32|44.14|11
1734093570000|2024-12-13 12:39:30|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|7
1734093580000|2024-12-13 12:39:40|44.36|44.18|44.4|44.22|44.4|44.22|44.36|44.18|6
1734093590000|2024-12-13 12:39:50|44.41|44.23|44.42|44.24|44.42|44.24|44.38|44.2|11
1734093600000|2024-12-13 12:40:00|44.37|44.19|44.3|44.12|44.38|44.2|44.3|44.12|11
1734093610000|2024-12-13 12:40:10|44.31|44.13|44.32|44.14|44.33|44.15|44.31|44.13|11
1734093620000|2024-12-13 12:40:20|44.31|44.13|44.32|44.14|44.33|44.15|44.31|44.13|6
1734093630000|2024-12-13 12:40:30|44.33|44.15|44.39|44.21|44.42|44.24|44.33|44.15|12
1734093640000|2024-12-13 12:40:40|44.38|44.2|44.3|44.12|44.39|44.21|44.3|44.12|11
1734093650000|2024-12-13 12:40:50|44.28|44.1|44.29|44.11|44.31|44.13|44.28|44.1|7
1734093660000|2024-12-13 12:41:00|44.3|44.12|44.28|44.1|44.3|44.12|44.28|44.1|5
1734093670000|2024-12-13 12:41:10|44.26|44.08|44.22|44.04|44.26|44.08|44.22|44.04|6
1734093680000|2024-12-13 12:41:20|44.21|44.03|44.16|43.98|44.21|44.03|44.16|43.98|4
1734093690000|2024-12-13 12:41:30|44.15|43.97|44.16|43.98|44.16|43.98|44.14|43.96|4
1734093700000|2024-12-13 12:41:40|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1734093710000|2024-12-13 12:41:50|44.16|43.98|44.15|43.97|44.16|43.98|44.14|43.96|4
1734093720000|2024-12-13 12:42:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1734093730000|2024-12-13 12:42:10|44.15|43.97|44.16|43.98|44.18|44|44.15|43.97|4
1734093740000|2024-12-13 12:42:20|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|6
1734093750000|2024-12-13 12:42:30|44.18|44|44.23|44.05|44.23|44.05|44.18|44|4
1734093760000|2024-12-13 12:42:40|44.22|44.04|44.21|44.03|44.22|44.04|44.2|44.02|6
1734093770000|2024-12-13 12:42:50|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1734093780000|2024-12-13 12:43:00|44.19|44.01|44.23|44.05|44.23|44.05|44.19|44.01|7
1734093790000|2024-12-13 12:43:10|44.26|44.08|44.23|44.05|44.26|44.08|44.23|44.05|8
1734093800000|2024-12-13 12:43:20|44.24|44.06|44.16|43.98|44.24|44.06|44.16|43.98|8
1734093810000|2024-12-13 12:43:30|44.17|43.99|44.24|44.06|44.26|44.08|44.17|43.99|13
1734093820000|2024-12-13 12:43:40|44.23|44.05|44.29|44.11|44.29|44.11|44.19|44.01|17
1734093830000|2024-12-13 12:43:50|44.28|44.1|44.24|44.06|44.29|44.11|44.23|44.05|9
1734093840000|2024-12-13 12:44:00|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|10
1734093850000|2024-12-13 12:44:10|44.2|44.02|44.17|43.99|44.2|44.02|44.16|43.98|11
1734093860000|2024-12-13 12:44:20|44.18|44|44.17|43.99|44.19|44.01|44.17|43.99|6
1734093870000|2024-12-13 12:44:30|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|5
1734093880000|2024-12-13 12:44:40|44.15|43.97|44.11|43.93|44.15|43.97|44.11|43.93|4
1734093900000|2024-12-13 12:45:00|44.09|43.91|44.05|43.87|44.09|43.91|44.05|43.87|6
1734093910000|2024-12-13 12:45:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1734093920000|2024-12-13 12:45:20|44.07|43.89|44.02|43.84|44.07|43.89|44.02|43.84|6
1734093930000|2024-12-13 12:45:30|44.01|43.83|43.91|43.73|44.01|43.83|43.91|43.73|8
1734093940000|2024-12-13 12:45:40|43.9|43.72|43.92|43.74|43.92|43.74|43.9|43.72|5
1734093950000|2024-12-13 12:45:50|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734093960000|2024-12-13 12:46:00|43.91|43.73|43.91|43.73|43.92|43.74|43.9|43.72|5
1734093970000|2024-12-13 12:46:10|43.9|43.72|43.92|43.74|43.92|43.74|43.88|43.7|10
1734093980000|2024-12-13 12:46:20|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|10
1734093990000|2024-12-13 12:46:30|43.88|43.7|43.85|43.67|43.91|43.73|43.85|43.67|8
1734094000000|2024-12-13 12:46:40|43.86|43.68|43.86|43.68|43.87|43.69|43.83|43.65|12
1734094010000|2024-12-13 12:46:50|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1734094020000|2024-12-13 12:47:00|43.86|43.68|43.89|43.71|43.9|43.72|43.84|43.66|16
1734094030000|2024-12-13 12:47:10|43.88|43.7|43.8|43.62|43.88|43.7|43.8|43.62|7
1734094040000|2024-12-13 12:47:20|43.81|43.63|43.66|43.48|43.81|43.63|43.66|43.48|10
1734094050000|2024-12-13 12:47:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1734094060000|2024-12-13 12:47:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734094080000|2024-12-13 12:48:00|43.66|43.48|43.76|43.58|43.76|43.58|43.66|43.48|8
1734094090000|2024-12-13 12:48:10|43.75|43.57|43.71|43.53|43.76|43.58|43.71|43.53|6
1734094100000|2024-12-13 12:48:20|43.72|43.54|43.73|43.55|43.74|43.56|43.72|43.54|5
1734094110000|2024-12-13 12:48:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734094120000|2024-12-13 12:48:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734094130000|2024-12-13 12:48:50|43.78|43.6|43.78|43.6|43.79|43.61|43.77|43.59|4
1734094140000|2024-12-13 12:49:00|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734094150000|2024-12-13 12:49:10|43.77|43.59|43.79|43.61|43.79|43.61|43.76|43.58|4
1734094160000|2024-12-13 12:49:20|43.8|43.62|43.83|43.65|43.83|43.65|43.8|43.62|4
1734094180000|2024-12-13 12:49:40|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734094190000|2024-12-13 12:49:50|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734094200000|2024-12-13 12:50:00|43.89|43.71|43.94|43.76|43.96|43.78|43.89|43.71|7
1734094210000|2024-12-13 12:50:10|43.96|43.78|43.92|43.74|43.96|43.78|43.91|43.73|6
1734094220000|2024-12-13 12:50:20|43.93|43.75|43.93|43.75|43.94|43.76|43.92|43.74|5
1734094230000|2024-12-13 12:50:30|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|3
1734094240000|2024-12-13 12:50:40|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1734094250000|2024-12-13 12:50:50|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1734094260000|2024-12-13 12:51:00|44.01|43.83|43.94|43.76|44.01|43.83|43.94|43.76|7
1734094270000|2024-12-13 12:51:10|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1734094280000|2024-12-13 12:51:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734094290000|2024-12-13 12:51:30|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734094300000|2024-12-13 12:51:40|43.96|43.78|43.97|43.79|43.98|43.8|43.96|43.78|5
1734094310000|2024-12-13 12:51:50|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734094320000|2024-12-13 12:52:00|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1734094330000|2024-12-13 12:52:10|43.95|43.77|44.02|43.84|44.02|43.84|43.95|43.77|4
1734094380000|2024-12-13 12:53:00|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1734094390000|2024-12-13 12:53:10|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1734094400000|2024-12-13 12:53:20|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|3
1734094410000|2024-12-13 12:53:30|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734094420000|2024-12-13 12:53:40|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1734094440000|2024-12-13 12:54:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734094450000|2024-12-13 12:54:10|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734094460000|2024-12-13 12:54:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734094470000|2024-12-13 12:54:30|43.98|43.8|44|43.82|44|43.82|43.98|43.8|2
1734094480000|2024-12-13 12:54:40|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1734094500000|2024-12-13 12:55:00|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|3
1734094520000|2024-12-13 12:55:20|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|4
1734094530000|2024-12-13 12:55:30|44.06|43.88|44.12|43.94|44.12|43.94|44.06|43.88|7
1734094540000|2024-12-13 12:55:40|44.13|43.95|44.2|44.02|44.2|44.02|44.13|43.95|5
1734094550000|2024-12-13 12:55:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1734094560000|2024-12-13 12:56:00|44.2|44.02|44.11|43.93|44.21|44.03|44.11|43.93|10
1734094570000|2024-12-13 12:56:10|44.1|43.92|44.04|43.86|44.1|43.92|44.04|43.86|7
1734094580000|2024-12-13 12:56:20|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734094590000|2024-12-13 12:56:30|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1734094600000|2024-12-13 12:56:40|44.04|43.86|44.01|43.83|44.04|43.86|44.01|43.83|4
1734094610000|2024-12-13 12:56:50|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734094620000|2024-12-13 12:57:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734094630000|2024-12-13 12:57:10|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1734094640000|2024-12-13 12:57:20|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734094650000|2024-12-13 12:57:30|44.09|43.91|44.18|44|44.18|44|44.09|43.91|9
1734094660000|2024-12-13 12:57:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1734094670000|2024-12-13 12:57:50|44.22|44.04|44.18|44|44.22|44.04|44.18|44|5
1734094680000|2024-12-13 12:58:00|44.17|43.99|44.18|44|44.18|44|44.16|43.98|4
1734094690000|2024-12-13 12:58:10|44.19|44.01|44.14|43.96|44.19|44.01|44.14|43.96|6
1734094700000|2024-12-13 12:58:20|44.13|43.95|44.13|43.95|44.14|43.96|44.13|43.95|3
1734094710000|2024-12-13 12:58:30|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|4
1734094720000|2024-12-13 12:58:40|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1734094730000|2024-12-13 12:58:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1734094740000|2024-12-13 12:59:00|44.13|43.95|44.18|44|44.19|44.01|44.13|43.95|6
1734094750000|2024-12-13 12:59:10|44.19|44.01|44.22|44.04|44.22|44.04|44.19|44.01|4
1734094760000|2024-12-13 12:59:20|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734094770000|2024-12-13 12:59:30|44.24|44.06|44.21|44.03|44.24|44.06|44.21|44.03|4
1734094780000|2024-12-13 12:59:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1734094790000|2024-12-13 12:59:50|44.21|44.03|44.23|44.05|44.23|44.05|44.21|44.03|4
1734094800000|2024-12-13 13:00:00|44.24|44.06|44.24|44.06|44.26|44.08|44.24|44.06|5
1734094810000|2024-12-13 13:00:10|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734094820000|2024-12-13 13:00:20|44.27|44.09|44.31|44.13|44.31|44.13|44.27|44.09|2
1734094830000|2024-12-13 13:00:30|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1734094840000|2024-12-13 13:00:40|44.32|44.14|44.38|44.2|44.38|44.2|44.32|44.14|5
1734094850000|2024-12-13 13:00:50|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1734094860000|2024-12-13 13:01:00|44.37|44.19|44.4|44.22|44.4|44.22|44.36|44.18|5
1734094870000|2024-12-13 13:01:10|44.42|44.24|44.43|44.25|44.44|44.26|44.42|44.24|6
1734094880000|2024-12-13 13:01:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1734094890000|2024-12-13 13:01:30|44.44|44.26|44.38|44.2|44.44|44.26|44.38|44.2|5
1734094900000|2024-12-13 13:01:40|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1734094910000|2024-12-13 13:01:50|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|5
1734094920000|2024-12-13 13:02:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734094930000|2024-12-13 13:02:10|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1734094940000|2024-12-13 13:02:20|44.34|44.16|44.32|44.14|44.34|44.16|44.28|44.1|8
1734094950000|2024-12-13 13:02:30|44.31|44.13|44.37|44.19|44.37|44.19|44.31|44.13|8
1734094960000|2024-12-13 13:02:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1734094970000|2024-12-13 13:02:50|44.36|44.18|44.29|44.11|44.37|44.19|44.29|44.11|11
1734094980000|2024-12-13 13:03:00|44.28|44.1|44.26|44.08|44.29|44.11|44.26|44.08|5
1734094990000|2024-12-13 13:03:10|44.25|44.07|44.25|44.07|44.25|44.07|44.24|44.06|3
1734095000000|2024-12-13 13:03:20|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1734095010000|2024-12-13 13:03:30|44.25|44.07|44.21|44.03|44.25|44.07|44.21|44.03|5
1734095020000|2024-12-13 13:03:40|44.22|44.04|44.23|44.05|44.25|44.07|44.22|44.04|5
1734095040000|2024-12-13 13:04:00|44.19|44.01|44.12|43.94|44.21|44.03|44.12|43.94|6
1734095050000|2024-12-13 13:04:10|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1734095070000|2024-12-13 13:04:30|44.09|43.91|44.07|43.89|44.09|43.91|44.07|43.89|3
1734095080000|2024-12-13 13:04:40|44.06|43.88|44.06|43.88|44.06|43.88|44.05|43.87|3
1734095090000|2024-12-13 13:04:50|44.05|43.87|44.05|43.87|44.05|43.87|44.03|43.85|7
1734095100000|2024-12-13 13:05:00|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1734095110000|2024-12-13 13:05:10|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734095120000|2024-12-13 13:05:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734095130000|2024-12-13 13:05:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734095150000|2024-12-13 13:05:50|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|3
1734095160000|2024-12-13 13:06:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734095170000|2024-12-13 13:06:10|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734095190000|2024-12-13 13:06:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734095200000|2024-12-13 13:06:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734095210000|2024-12-13 13:06:50|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1734095220000|2024-12-13 13:07:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734095230000|2024-12-13 13:07:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734095240000|2024-12-13 13:07:20|43.91|43.73|43.96|43.78|43.96|43.78|43.91|43.73|5
1734095250000|2024-12-13 13:07:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734095270000|2024-12-13 13:07:50|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734095290000|2024-12-13 13:08:10|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1734095310000|2024-12-13 13:08:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734095320000|2024-12-13 13:08:40|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1734095330000|2024-12-13 13:08:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734095340000|2024-12-13 13:09:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734095350000|2024-12-13 13:09:10|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|3
1734095360000|2024-12-13 13:09:20|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|3
1734095370000|2024-12-13 13:09:30|43.83|43.65|43.77|43.59|43.83|43.65|43.77|43.59|7
1734095390000|2024-12-13 13:09:50|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|4
1734095400000|2024-12-13 13:10:00|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|4
1734095410000|2024-12-13 13:10:10|43.78|43.6|43.79|43.61|43.79|43.61|43.77|43.59|4
1734095420000|2024-12-13 13:10:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734095430000|2024-12-13 13:10:30|43.83|43.65|43.89|43.71|43.91|43.73|43.83|43.65|7
1734095440000|2024-12-13 13:10:40|43.88|43.7|43.88|43.7|43.88|43.7|43.84|43.66|12
1734095450000|2024-12-13 13:10:50|43.87|43.69|43.84|43.66|43.87|43.69|43.82|43.64|7
1734095460000|2024-12-13 13:11:00|43.85|43.67|43.88|43.7|43.88|43.7|43.85|43.67|5
1734095470000|2024-12-13 13:11:10|43.86|43.68|43.86|43.68|43.88|43.7|43.86|43.68|6
1734095480000|2024-12-13 13:11:20|43.85|43.67|43.85|43.67|43.86|43.68|43.83|43.65|9
1734095490000|2024-12-13 13:11:30|43.84|43.66|43.82|43.64|43.85|43.67|43.82|43.64|8
1734095500000|2024-12-13 13:11:40|43.8|43.62|43.79|43.61|43.8|43.62|43.77|43.59|6
1734095510000|2024-12-13 13:11:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734095520000|2024-12-13 13:12:00|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734095540000|2024-12-13 13:12:20|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1734095550000|2024-12-13 13:12:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734095560000|2024-12-13 13:12:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734095570000|2024-12-13 13:12:50|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734095580000|2024-12-13 13:13:00|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734095590000|2024-12-13 13:13:10|43.66|43.48|43.65|43.47|43.67|43.49|43.65|43.47|4
1734095600000|2024-12-13 13:13:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734095610000|2024-12-13 13:13:30|43.67|43.49|43.71|43.53|43.71|43.53|43.67|43.49|3
1734095620000|2024-12-13 13:13:40|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|7
1734095630000|2024-12-13 13:13:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734095640000|2024-12-13 13:14:00|43.74|43.56|43.84|43.66|43.84|43.66|43.74|43.56|9
1734095650000|2024-12-13 13:14:10|43.85|43.67|43.82|43.64|43.85|43.67|43.81|43.63|7
1734095660000|2024-12-13 13:14:20|43.83|43.65|43.83|43.65|43.84|43.66|43.81|43.63|6
1734095670000|2024-12-13 13:14:30|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|2
1734095690000|2024-12-13 13:14:50|43.79|43.61|43.79|43.61|43.8|43.62|43.78|43.6|4
1734095700000|2024-12-13 13:15:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734095710000|2024-12-13 13:15:10|43.78|43.6|43.79|43.61|43.8|43.62|43.78|43.6|3
1734095720000|2024-12-13 13:15:20|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|6
1734095730000|2024-12-13 13:15:30|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734095740000|2024-12-13 13:15:40|43.73|43.55|43.74|43.56|43.76|43.58|43.73|43.55|6
1734095750000|2024-12-13 13:15:50|43.73|43.55|43.69|43.51|43.73|43.55|43.68|43.5|4
1734095760000|2024-12-13 13:16:00|43.68|43.5|43.65|43.47|43.68|43.5|43.65|43.47|4
1734095770000|2024-12-13 13:16:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734095790000|2024-12-13 13:16:30|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1734095820000|2024-12-13 13:17:00|43.67|43.49|43.69|43.51|43.69|43.51|43.67|43.49|2
1734095830000|2024-12-13 13:17:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1734095840000|2024-12-13 13:17:20|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734095850000|2024-12-13 13:17:30|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1734095860000|2024-12-13 13:17:40|43.64|43.46|43.59|43.41|43.64|43.46|43.59|43.41|4
1734095870000|2024-12-13 13:17:50|43.6|43.42|43.59|43.41|43.62|43.44|43.59|43.41|7
1734095880000|2024-12-13 13:18:00|43.6|43.42|43.62|43.44|43.63|43.45|43.6|43.42|4
1734095890000|2024-12-13 13:18:10|43.63|43.45|43.68|43.5|43.68|43.5|43.62|43.44|4
1734095900000|2024-12-13 13:18:20|43.69|43.51|43.74|43.56|43.74|43.56|43.69|43.51|3
1734095910000|2024-12-13 13:18:30|43.8|43.62|43.81|43.63|43.81|43.63|43.77|43.59|11
1734095920000|2024-12-13 13:18:40|43.8|43.62|43.76|43.58|43.8|43.62|43.76|43.58|10
1734095930000|2024-12-13 13:18:50|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1734095940000|2024-12-13 13:19:00|43.74|43.56|43.71|43.53|43.75|43.57|43.71|43.53|9
1734095950000|2024-12-13 13:19:10|43.7|43.52|43.7|43.52|43.71|43.53|43.69|43.51|6
1734095960000|2024-12-13 13:19:20|43.71|43.53|43.7|43.52|43.72|43.54|43.7|43.52|4
1734095970000|2024-12-13 13:19:30|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|4
1734095980000|2024-12-13 13:19:40|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734095990000|2024-12-13 13:19:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734096000000|2024-12-13 13:20:00|43.69|43.51|43.73|43.55|43.73|43.55|43.69|43.51|2
1734096010000|2024-12-13 13:20:10|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734096020000|2024-12-13 13:20:20|43.71|43.53|43.67|43.49|43.72|43.54|43.67|43.49|7
1734096030000|2024-12-13 13:20:30|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|7
1734096040000|2024-12-13 13:20:40|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1734096050000|2024-12-13 13:20:50|43.66|43.48|43.67|43.49|43.67|43.49|43.65|43.47|6
1734096060000|2024-12-13 13:21:00|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1734096070000|2024-12-13 13:21:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734096090000|2024-12-13 13:21:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734096110000|2024-12-13 13:21:50|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1734096120000|2024-12-13 13:22:00|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734096130000|2024-12-13 13:22:10|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734096150000|2024-12-13 13:22:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734096160000|2024-12-13 13:22:40|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734096170000|2024-12-13 13:22:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734096180000|2024-12-13 13:23:00|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734096190000|2024-12-13 13:23:10|43.62|43.44|43.61|43.43|43.63|43.45|43.6|43.42|5
1734096200000|2024-12-13 13:23:20|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734096210000|2024-12-13 13:23:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734096220000|2024-12-13 13:23:40|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734096230000|2024-12-13 13:23:50|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|3
1734096240000|2024-12-13 13:24:00|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|8
1734096250000|2024-12-13 13:24:10|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1734096260000|2024-12-13 13:24:20|43.54|43.36|43.49|43.31|43.54|43.36|43.49|43.31|4
1734096270000|2024-12-13 13:24:30|43.48|43.3|43.41|43.23|43.48|43.3|43.41|43.23|7
1734096280000|2024-12-13 13:24:40|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1734096290000|2024-12-13 13:24:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734096300000|2024-12-13 13:25:00|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1734096310000|2024-12-13 13:25:10|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734096320000|2024-12-13 13:25:20|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734096330000|2024-12-13 13:25:30|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734096340000|2024-12-13 13:25:40|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1734096350000|2024-12-13 13:25:50|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1734096360000|2024-12-13 13:26:00|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734096370000|2024-12-13 13:26:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734096380000|2024-12-13 13:26:20|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1734096390000|2024-12-13 13:26:30|43.41|43.23|43.44|43.26|43.44|43.26|43.41|43.23|6
1734096400000|2024-12-13 13:26:40|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|5
1734096410000|2024-12-13 13:26:50|43.44|43.26|43.4|43.22|43.44|43.26|43.4|43.22|3
1734096420000|2024-12-13 13:27:00|43.41|43.23|43.46|43.28|43.46|43.28|43.41|43.23|5
1734096430000|2024-12-13 13:27:10|43.42|43.24|43.5|43.32|43.5|43.32|43.42|43.24|6
1734096440000|2024-12-13 13:27:20|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734096450000|2024-12-13 13:27:30|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734096460000|2024-12-13 13:27:40|43.51|43.33|43.49|43.31|43.52|43.34|43.49|43.31|7
1734096470000|2024-12-13 13:27:50|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734096480000|2024-12-13 13:28:00|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1734096490000|2024-12-13 13:28:10|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1734096500000|2024-12-13 13:28:20|43.5|43.32|43.48|43.3|43.51|43.33|43.48|43.3|5
1734096520000|2024-12-13 13:28:40|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734096530000|2024-12-13 13:28:50|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734096540000|2024-12-13 13:29:00|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|4
1734096550000|2024-12-13 13:29:10|43.49|43.31|43.48|43.3|43.49|43.31|43.47|43.29|3
1734096560000|2024-12-13 13:29:20|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734096570000|2024-12-13 13:29:30|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734096580000|2024-12-13 13:29:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734096590000|2024-12-13 13:29:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734096600000|2024-12-13 13:30:00|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1734096610000|2024-12-13 13:30:10|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1734096620000|2024-12-13 13:30:20|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1734096630000|2024-12-13 13:30:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734096640000|2024-12-13 13:30:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734096680000|2024-12-13 13:31:20|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|4
1734096690000|2024-12-13 13:31:30|43.42|43.24|43.38|43.2|43.42|43.24|43.38|43.2|4
1734096700000|2024-12-13 13:31:40|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|5
1734096710000|2024-12-13 13:31:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734096720000|2024-12-13 13:32:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734096730000|2024-12-13 13:32:10|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|3
1734096740000|2024-12-13 13:32:20|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|4
1734096750000|2024-12-13 13:32:30|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|6
1734096760000|2024-12-13 13:32:40|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734096770000|2024-12-13 13:32:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734096790000|2024-12-13 13:33:10|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|4
1734096800000|2024-12-13 13:33:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734096810000|2024-12-13 13:33:30|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|5
1734096820000|2024-12-13 13:33:40|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1734096830000|2024-12-13 13:33:50|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|3
1734096840000|2024-12-13 13:34:00|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1734096850000|2024-12-13 13:34:10|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734096860000|2024-12-13 13:34:20|43.46|43.28|43.43|43.25|43.46|43.28|43.43|43.25|4
1734096880000|2024-12-13 13:34:40|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|3
1734096890000|2024-12-13 13:34:50|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|4
1734096900000|2024-12-13 13:35:00|43.38|43.2|43.35|43.17|43.38|43.2|43.34|43.16|6
1734096910000|2024-12-13 13:35:10|43.34|43.16|43.28|43.1|43.34|43.16|43.28|43.1|5
1734096920000|2024-12-13 13:35:20|43.27|43.09|43.27|43.09|43.29|43.11|43.27|43.09|5
1734096930000|2024-12-13 13:35:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734096950000|2024-12-13 13:35:50|43.25|43.07|43.23|43.05|43.25|43.07|43.23|43.05|3
1734096960000|2024-12-13 13:36:00|43.22|43.04|43.19|43.01|43.22|43.04|43.17|42.99|7
1734096970000|2024-12-13 13:36:10|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|9
1734096980000|2024-12-13 13:36:20|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|2
1734096990000|2024-12-13 13:36:30|43.22|43.04|43.28|43.1|43.28|43.1|43.22|43.04|5
1734097000000|2024-12-13 13:36:40|43.27|43.09|43.3|43.12|43.3|43.12|43.27|43.09|10
1734097010000|2024-12-13 13:36:50|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734097020000|2024-12-13 13:37:00|43.29|43.11|43.26|43.08|43.29|43.11|43.24|43.06|6
1734097030000|2024-12-13 13:37:10|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734097040000|2024-12-13 13:37:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734097050000|2024-12-13 13:37:30|43.23|43.05|43.22|43.04|43.23|43.05|43.21|43.03|5
1734097070000|2024-12-13 13:37:50|43.23|43.05|43.2|43.02|43.23|43.05|43.2|43.02|3
1734097080000|2024-12-13 13:38:00|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734097090000|2024-12-13 13:38:10|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1734097100000|2024-12-13 13:38:20|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1734097110000|2024-12-13 13:38:30|43.19|43.01|43.21|43.03|43.21|43.03|43.18|43|4
1734097120000|2024-12-13 13:38:40|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|2
1734097130000|2024-12-13 13:38:50|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734097140000|2024-12-13 13:39:00|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734097150000|2024-12-13 13:39:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734097160000|2024-12-13 13:39:20|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1734097170000|2024-12-13 13:39:30|43.17|42.99|43.16|42.98|43.18|43|43.16|42.98|4
1734097180000|2024-12-13 13:39:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734097190000|2024-12-13 13:39:50|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734097200000|2024-12-13 13:40:00|43.18|43|43.23|43.05|43.23|43.05|43.18|43|4
1734097210000|2024-12-13 13:40:10|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1734097220000|2024-12-13 13:40:20|43.25|43.07|43.23|43.05|43.27|43.09|43.22|43.04|7
1734097230000|2024-12-13 13:40:30|43.22|43.04|43.22|43.04|43.24|43.06|43.22|43.04|5
1734097240000|2024-12-13 13:40:40|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|4
1734097250000|2024-12-13 13:40:50|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|5
1734097260000|2024-12-13 13:41:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734097270000|2024-12-13 13:41:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734097280000|2024-12-13 13:41:20|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1734097290000|2024-12-13 13:41:30|43.2|43.02|43.19|43.01|43.21|43.03|43.19|43.01|3
1734097300000|2024-12-13 13:41:40|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1734097310000|2024-12-13 13:41:50|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|5
1734097320000|2024-12-13 13:42:00|43.17|42.99|43.22|43.04|43.23|43.05|43.17|42.99|6
1734097330000|2024-12-13 13:42:10|43.23|43.05|43.26|43.08|43.26|43.08|43.23|43.05|5
1734097340000|2024-12-13 13:42:20|43.25|43.07|43.24|43.06|43.25|43.07|43.22|43.04|6
1734097350000|2024-12-13 13:42:30|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734097360000|2024-12-13 13:42:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734097370000|2024-12-13 13:42:50|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|6
1734097380000|2024-12-13 13:43:00|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734097390000|2024-12-13 13:43:10|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1734097400000|2024-12-13 13:43:20|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734097410000|2024-12-13 13:43:30|43.31|43.13|43.36|43.18|43.36|43.18|43.31|43.13|6
1734097420000|2024-12-13 13:43:40|43.37|43.19|43.43|43.25|43.43|43.25|43.37|43.19|6
1734097430000|2024-12-13 13:43:50|43.46|43.28|43.5|43.32|43.51|43.33|43.46|43.28|5
1734097440000|2024-12-13 13:44:00|43.51|43.33|43.55|43.37|43.55|43.37|43.51|43.33|4
1734097450000|2024-12-13 13:44:10|43.56|43.38|43.57|43.39|43.57|43.39|43.54|43.36|6
1734097460000|2024-12-13 13:44:20|43.58|43.4|43.55|43.37|43.58|43.4|43.54|43.36|8
1734097470000|2024-12-13 13:44:30|43.56|43.38|43.58|43.4|43.58|43.4|43.56|43.38|3
1734097480000|2024-12-13 13:44:40|43.59|43.41|43.57|43.39|43.59|43.41|43.55|43.37|5
1734097490000|2024-12-13 13:44:50|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734097500000|2024-12-13 13:45:00|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734097510000|2024-12-13 13:45:10|43.59|43.41|43.54|43.36|43.59|43.41|43.54|43.36|7
1734097520000|2024-12-13 13:45:20|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|7
1734097530000|2024-12-13 13:45:30|43.52|43.34|43.51|43.33|43.54|43.36|43.51|43.33|5
1734097540000|2024-12-13 13:45:40|43.52|43.34|43.5|43.32|43.52|43.34|43.49|43.31|8
1734097550000|2024-12-13 13:45:50|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1734097560000|2024-12-13 13:46:00|43.56|43.38|43.58|43.4|43.59|43.41|43.56|43.38|9
1734097570000|2024-12-13 13:46:10|43.57|43.39|43.58|43.4|43.59|43.41|43.54|43.36|6
1734097590000|2024-12-13 13:46:30|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|4
1734097600000|2024-12-13 13:46:40|43.61|43.43|43.61|43.43|43.66|43.48|43.61|43.43|8
1734097610000|2024-12-13 13:46:50|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|4
1734097620000|2024-12-13 13:47:00|43.55|43.37|43.61|43.43|43.61|43.43|43.55|43.37|9
1734097630000|2024-12-13 13:47:10|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734097640000|2024-12-13 13:47:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734097650000|2024-12-13 13:47:30|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|5
1734097660000|2024-12-13 13:47:40|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1734097670000|2024-12-13 13:47:50|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|3
1734097680000|2024-12-13 13:48:00|43.68|43.5|43.64|43.46|43.69|43.51|43.64|43.46|7
1734097690000|2024-12-13 13:48:10|43.65|43.47|43.68|43.5|43.68|43.5|43.64|43.46|11
1734097710000|2024-12-13 13:48:30|43.69|43.51|43.69|43.51|43.69|43.51|43.67|43.49|5
1734097730000|2024-12-13 13:48:50|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734097740000|2024-12-13 13:49:00|43.7|43.52|43.78|43.6|43.8|43.62|43.7|43.52|6
1734097750000|2024-12-13 13:49:10|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|3
1734097760000|2024-12-13 13:49:20|43.85|43.67|43.88|43.7|43.88|43.7|43.85|43.67|6
1734097770000|2024-12-13 13:49:30|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|4
1734097780000|2024-12-13 13:49:40|43.88|43.7|43.89|43.71|43.89|43.71|43.87|43.69|4
1734097790000|2024-12-13 13:49:50|43.87|43.69|43.86|43.68|43.88|43.7|43.86|43.68|8
1734097800000|2024-12-13 13:50:00|43.85|43.67|43.84|43.66|43.88|43.7|43.84|43.66|7
1734097810000|2024-12-13 13:50:10|43.83|43.65|43.84|43.66|43.85|43.67|43.83|43.65|12
1734097820000|2024-12-13 13:50:20|43.85|43.67|43.86|43.68|43.88|43.7|43.85|43.67|4
1734097830000|2024-12-13 13:50:30|43.85|43.67|43.85|43.67|43.86|43.68|43.84|43.66|5
1734097840000|2024-12-13 13:50:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734097850000|2024-12-13 13:50:50|43.86|43.68|43.85|43.67|43.86|43.68|43.84|43.66|6
1734097860000|2024-12-13 13:51:00|43.86|43.68|43.86|43.68|43.87|43.69|43.85|43.67|6
1734097870000|2024-12-13 13:51:10|43.87|43.69|43.9|43.72|43.9|43.72|43.87|43.69|3
1734097880000|2024-12-13 13:51:20|43.92|43.74|43.94|43.76|43.97|43.79|43.92|43.74|13
1734097890000|2024-12-13 13:51:30|43.93|43.75|43.94|43.76|43.94|43.76|43.92|43.74|8
1734097900000|2024-12-13 13:51:40|43.93|43.75|43.91|43.73|43.94|43.76|43.89|43.71|6
1734097910000|2024-12-13 13:51:50|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1734097930000|2024-12-13 13:52:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734097940000|2024-12-13 13:52:20|43.88|43.7|43.85|43.67|43.88|43.7|43.84|43.66|6
1734097950000|2024-12-13 13:52:30|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734097960000|2024-12-13 13:52:40|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|4
1734097970000|2024-12-13 13:52:50|43.83|43.65|43.88|43.7|43.88|43.7|43.83|43.65|6
1734097980000|2024-12-13 13:53:00|43.89|43.71|43.89|43.71|43.89|43.71|43.87|43.69|5
1734097990000|2024-12-13 13:53:10|43.9|43.72|43.95|43.77|43.95|43.77|43.9|43.72|2
1734098000000|2024-12-13 13:53:20|43.96|43.78|44.01|43.83|44.01|43.83|43.96|43.78|3
1734098010000|2024-12-13 13:53:30|43.97|43.79|43.96|43.78|43.97|43.79|43.94|43.76|5
1734098020000|2024-12-13 13:53:40|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|6
1734098030000|2024-12-13 13:53:50|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1734098040000|2024-12-13 13:54:00|43.94|43.76|43.93|43.75|43.95|43.77|43.92|43.74|4
1734098050000|2024-12-13 13:54:10|43.92|43.74|43.92|43.74|43.93|43.75|43.91|43.73|5
1734098060000|2024-12-13 13:54:20|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1734098070000|2024-12-13 13:54:30|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734098080000|2024-12-13 13:54:40|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734098090000|2024-12-13 13:54:50|43.97|43.79|43.93|43.75|43.97|43.79|43.93|43.75|4
1734098100000|2024-12-13 13:55:00|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734098110000|2024-12-13 13:55:10|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|2
1734098120000|2024-12-13 13:55:20|43.88|43.7|43.97|43.79|43.97|43.79|43.87|43.69|8
1734098130000|2024-12-13 13:55:30|43.98|43.8|43.98|43.8|44|43.82|43.96|43.78|7
1734098140000|2024-12-13 13:55:40|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|4
1734098150000|2024-12-13 13:55:50|43.95|43.77|43.94|43.76|43.95|43.77|43.93|43.75|3
1734098160000|2024-12-13 13:56:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734098170000|2024-12-13 13:56:10|43.98|43.8|43.99|43.81|44|43.82|43.96|43.78|7
1734098180000|2024-12-13 13:56:20|43.97|43.79|44.02|43.84|44.02|43.84|43.97|43.79|5
1734098190000|2024-12-13 13:56:30|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1734098200000|2024-12-13 13:56:40|44.05|43.87|44.09|43.91|44.09|43.91|44.05|43.87|4
1734098210000|2024-12-13 13:56:50|44.08|43.9|44.07|43.89|44.08|43.9|44.05|43.87|4
1734098220000|2024-12-13 13:57:00|44.08|43.9|44.11|43.93|44.11|43.93|44.08|43.9|4
1734098230000|2024-12-13 13:57:10|44.1|43.92|44.06|43.88|44.1|43.92|44.06|43.88|6
1734098240000|2024-12-13 13:57:20|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|4
1734098250000|2024-12-13 13:57:30|44.04|43.86|44.03|43.85|44.04|43.86|44.02|43.84|3
1734098260000|2024-12-13 13:57:40|44.01|43.83|43.99|43.81|44.02|43.84|43.99|43.81|5
1734098270000|2024-12-13 13:57:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1734098280000|2024-12-13 13:58:00|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|5
1734098290000|2024-12-13 13:58:10|44.03|43.85|44.04|43.86|44.05|43.87|44.03|43.85|4
1734098300000|2024-12-13 13:58:20|44.05|43.87|44.05|43.87|44.06|43.88|44.04|43.86|4
1734098310000|2024-12-13 13:58:30|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1734098320000|2024-12-13 13:58:40|44.06|43.88|44.11|43.93|44.11|43.93|44.06|43.88|5
1734098330000|2024-12-13 13:58:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1734098340000|2024-12-13 13:59:00|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|4
1734098350000|2024-12-13 13:59:10|44.09|43.91|44.06|43.88|44.09|43.91|44.06|43.88|5
1734098360000|2024-12-13 13:59:20|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|3
1734098370000|2024-12-13 13:59:30|44.04|43.86|44.01|43.83|44.04|43.86|44.01|43.83|3
1734098380000|2024-12-13 13:59:40|44|43.82|43.98|43.8|44|43.82|43.98|43.8|3
1734098400000|2024-12-13 14:00:00|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|4
1734098410000|2024-12-13 14:00:10|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734098420000|2024-12-13 14:00:20|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734098430000|2024-12-13 14:00:30|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734098440000|2024-12-13 14:00:40|43.92|43.74|43.87|43.69|43.92|43.74|43.87|43.69|5
1734098450000|2024-12-13 14:00:50|43.88|43.7|43.86|43.68|43.88|43.7|43.85|43.67|5
1734098460000|2024-12-13 14:01:00|43.87|43.69|43.81|43.63|43.87|43.69|43.79|43.61|8
1734098470000|2024-12-13 14:01:10|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734098480000|2024-12-13 14:01:20|43.82|43.64|43.83|43.65|43.83|43.65|43.81|43.63|7
1734098490000|2024-12-13 14:01:30|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1734098500000|2024-12-13 14:01:40|43.84|43.66|43.83|43.65|43.84|43.66|43.82|43.64|5
1734098510000|2024-12-13 14:01:50|43.84|43.66|43.89|43.71|43.89|43.71|43.84|43.66|4
1734098520000|2024-12-13 14:02:00|43.9|43.72|43.95|43.77|43.96|43.78|43.9|43.72|6
1734098530000|2024-12-13 14:02:10|43.98|43.8|44.08|43.9|44.08|43.9|43.98|43.8|8
1734098540000|2024-12-13 14:02:20|44.07|43.89|44.05|43.87|44.08|43.9|44.05|43.87|8
1734098550000|2024-12-13 14:02:30|44.06|43.88|44.06|43.88|44.08|43.9|44.06|43.88|5
1734098560000|2024-12-13 14:02:40|44.04|43.86|44.01|43.83|44.04|43.86|44|43.82|6
1734098570000|2024-12-13 14:02:50|44|43.82|44|43.82|44.01|43.83|43.99|43.81|5
1734098580000|2024-12-13 14:03:00|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734098590000|2024-12-13 14:03:10|44.03|43.85|44|43.82|44.03|43.85|44|43.82|3
1734098600000|2024-12-13 14:03:20|44.01|43.83|43.99|43.81|44.01|43.83|43.98|43.8|5
1734098610000|2024-12-13 14:03:30|44|43.82|44.04|43.86|44.05|43.87|44|43.82|6
1734098620000|2024-12-13 14:03:40|44.06|43.88|44|43.82|44.06|43.88|44|43.82|3
1734098630000|2024-12-13 14:03:50|44.02|43.84|44.07|43.89|44.07|43.89|44.01|43.83|7
1734098640000|2024-12-13 14:04:00|44.08|43.9|44.12|43.94|44.12|43.94|44.08|43.9|5
1734098650000|2024-12-13 14:04:10|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1734098670000|2024-12-13 14:04:30|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1734098680000|2024-12-13 14:04:40|44.08|43.9|44.17|43.99|44.17|43.99|44.07|43.89|10
1734098690000|2024-12-13 14:04:50|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1734098700000|2024-12-13 14:05:00|44.16|43.98|44.1|43.92|44.16|43.98|44.1|43.92|6
1734098710000|2024-12-13 14:05:10|44.13|43.95|44.16|43.98|44.19|44.01|44.13|43.95|8
1734098720000|2024-12-13 14:05:20|44.17|43.99|44.25|44.07|44.25|44.07|44.17|43.99|8
1734098730000|2024-12-13 14:05:30|44.27|44.09|44.32|44.14|44.32|44.14|44.27|44.09|10
1734098740000|2024-12-13 14:05:40|44.31|44.13|44.35|44.17|44.35|44.17|44.29|44.11|7
1734098750000|2024-12-13 14:05:50|44.36|44.18|44.39|44.21|44.39|44.21|44.35|44.17|6
1734098760000|2024-12-13 14:06:00|44.4|44.22|44.32|44.14|44.4|44.22|44.32|44.14|10
1734098770000|2024-12-13 14:06:10|44.34|44.16|44.39|44.21|44.4|44.22|44.34|44.16|9
1734098780000|2024-12-13 14:06:20|44.4|44.22|44.41|44.23|44.45|44.27|44.39|44.21|10
1734098790000|2024-12-13 14:06:30|44.43|44.25|44.41|44.23|44.43|44.25|44.4|44.22|6
1734098800000|2024-12-13 14:06:40|44.43|44.25|44.46|44.28|44.46|44.28|44.42|44.24|5
1734098810000|2024-12-13 14:06:50|44.43|44.25|44.49|44.31|44.49|44.31|44.43|44.25|6
1734098820000|2024-12-13 14:07:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734098830000|2024-12-13 14:07:10|44.51|44.33|44.54|44.36|44.54|44.36|44.51|44.33|3
1734098840000|2024-12-13 14:07:20|44.55|44.37|44.55|44.37|44.55|44.37|44.53|44.35|7
1734098850000|2024-12-13 14:07:30|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1734098860000|2024-12-13 14:07:40|44.56|44.38|44.53|44.35|44.58|44.4|44.53|44.35|6
1734098870000|2024-12-13 14:07:50|44.51|44.33|44.48|44.3|44.51|44.33|44.46|44.28|10
1734098880000|2024-12-13 14:08:00|44.49|44.31|44.59|44.41|44.59|44.41|44.49|44.31|10
1734098890000|2024-12-13 14:08:10|44.6|44.42|44.71|44.53|44.71|44.53|44.6|44.42|11
1734098900000|2024-12-13 14:08:20|44.67|44.49|44.72|44.54|44.72|44.54|44.67|44.49|7
1734098910000|2024-12-13 14:08:30|44.71|44.53|44.67|44.49|44.71|44.53|44.65|44.47|6
1734098920000|2024-12-13 14:08:40|44.66|44.48|44.64|44.46|44.68|44.5|44.64|44.46|11
1734098930000|2024-12-13 14:08:50|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|6
1734098940000|2024-12-13 14:09:00|44.66|44.48|44.62|44.44|44.66|44.48|44.61|44.43|6
1734098950000|2024-12-13 14:09:10|44.61|44.43|44.64|44.46|44.64|44.46|44.6|44.42|7
1734098960000|2024-12-13 14:09:20|44.66|44.48|44.7|44.52|44.7|44.52|44.63|44.45|8
1734098970000|2024-12-13 14:09:30|44.71|44.53|44.72|44.54|44.73|44.55|44.71|44.53|4
1734098980000|2024-12-13 14:09:40|44.74|44.56|44.72|44.54|44.74|44.56|44.69|44.51|10
1734098990000|2024-12-13 14:09:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1734099000000|2024-12-13 14:10:00|44.74|44.56|44.76|44.58|44.77|44.59|44.74|44.56|9
1734099010000|2024-12-13 14:10:10|44.77|44.59|44.81|44.63|44.81|44.63|44.77|44.59|4
1734099020000|2024-12-13 14:10:20|44.83|44.65|44.8|44.62|44.83|44.65|44.78|44.6|9
1734099030000|2024-12-13 14:10:30|44.81|44.63|44.85|44.67|44.85|44.67|44.79|44.61|8
1734099040000|2024-12-13 14:10:40|44.86|44.68|44.82|44.64|44.86|44.68|44.82|44.64|5
1734099050000|2024-12-13 14:10:50|44.83|44.65|44.84|44.66|44.86|44.68|44.83|44.65|9
1734099060000|2024-12-13 14:11:00|44.85|44.67|44.88|44.7|44.88|44.7|44.84|44.66|5
1734099070000|2024-12-13 14:11:10|44.87|44.69|44.87|44.69|44.88|44.7|44.83|44.65|10
1734099080000|2024-12-13 14:11:20|44.88|44.7|44.96|44.78|44.96|44.78|44.88|44.7|7
1734099090000|2024-12-13 14:11:30|44.97|44.79|44.99|44.81|44.99|44.81|44.96|44.78|3
1734099100000|2024-12-13 14:11:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1734099110000|2024-12-13 14:11:50|45.02|44.84|44.98|44.8|45.02|44.84|44.98|44.8|7
1734099120000|2024-12-13 14:12:00|44.99|44.81|44.88|44.7|44.99|44.81|44.88|44.7|7
1734099130000|2024-12-13 14:12:10|44.86|44.68|44.8|44.62|44.86|44.68|44.8|44.62|5
1734099140000|2024-12-13 14:12:20|44.81|44.63|44.85|44.67|44.85|44.67|44.81|44.63|3
1734099150000|2024-12-13 14:12:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1734099160000|2024-12-13 14:12:40|44.89|44.71|44.9|44.72|44.9|44.72|44.85|44.67|10
1734099170000|2024-12-13 14:12:50|44.91|44.73|45|44.82|45.01|44.83|44.91|44.73|10
1734099180000|2024-12-13 14:13:00|45.01|44.83|44.98|44.8|45.01|44.83|44.97|44.79|5
1734099190000|2024-12-13 14:13:10|44.99|44.81|44.96|44.78|44.99|44.81|44.95|44.77|6
1734099200000|2024-12-13 14:13:20|44.94|44.76|44.91|44.73|44.95|44.77|44.91|44.73|6
1734099210000|2024-12-13 14:13:30|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|3
1734099220000|2024-12-13 14:13:40|44.86|44.68|44.95|44.77|44.95|44.77|44.86|44.68|8
1734099230000|2024-12-13 14:13:50|44.96|44.78|44.91|44.73|44.96|44.78|44.89|44.71|8
1734099240000|2024-12-13 14:14:00|44.95|44.77|44.94|44.76|44.95|44.77|44.91|44.73|7
1734099250000|2024-12-13 14:14:10|44.95|44.77|44.96|44.78|44.98|44.8|44.94|44.76|10
1734099260000|2024-12-13 14:14:20|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|6
1734099270000|2024-12-13 14:14:30|44.95|44.77|44.91|44.73|44.97|44.79|44.89|44.71|14
1734099280000|2024-12-13 14:14:40|44.9|44.72|44.98|44.8|44.98|44.8|44.9|44.72|7
1734099290000|2024-12-13 14:14:50|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1734099300000|2024-12-13 14:15:00|44.96|44.78|44.87|44.69|44.96|44.78|44.85|44.67|10
1734099310000|2024-12-13 14:15:10|44.86|44.68|44.81|44.63|44.86|44.68|44.77|44.59|17
1734099320000|2024-12-13 14:15:20|44.8|44.62|44.82|44.64|44.83|44.65|44.8|44.62|5
1734099330000|2024-12-13 14:15:30|44.8|44.62|44.8|44.62|44.81|44.63|44.79|44.61|5
1734099340000|2024-12-13 14:15:40|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|7
1734099350000|2024-12-13 14:15:50|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1734099360000|2024-12-13 14:16:00|44.78|44.6|44.73|44.55|44.78|44.6|44.71|44.53|16
1734099370000|2024-12-13 14:16:10|44.72|44.54|44.67|44.49|44.72|44.54|44.67|44.49|5
1734099380000|2024-12-13 14:16:20|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1734099390000|2024-12-13 14:16:30|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|5
1734099400000|2024-12-13 14:16:40|44.72|44.54|44.76|44.58|44.76|44.58|44.72|44.54|5
1734099410000|2024-12-13 14:16:50|44.77|44.59|44.85|44.67|44.85|44.67|44.77|44.59|6
1734099420000|2024-12-13 14:17:00|44.92|44.74|44.99|44.81|44.99|44.81|44.92|44.74|6
1734099430000|2024-12-13 14:17:10|44.98|44.8|45|44.82|45|44.82|44.97|44.79|7
1734099440000|2024-12-13 14:17:20|45.01|44.83|45.06|44.88|45.08|44.9|45.01|44.83|10
1734099450000|2024-12-13 14:17:30|45.07|44.89|44.89|44.71|45.07|44.89|44.87|44.69|18
1734099460000|2024-12-13 14:17:40|44.88|44.7|44.89|44.71|44.89|44.71|44.76|44.58|14
1734099470000|2024-12-13 14:17:50|44.91|44.73|45|44.82|45|44.82|44.89|44.71|12
1734099480000|2024-12-13 14:18:00|44.98|44.8|45.03|44.85|45.04|44.86|44.94|44.76|10
1734099490000|2024-12-13 14:18:10|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|3
1734099500000|2024-12-13 14:18:20|45.05|44.87|45.1|44.92|45.11|44.93|45.05|44.87|6
1734099510000|2024-12-13 14:18:30|45.11|44.93|45.1|44.92|45.11|44.93|45.08|44.9|5
1734099520000|2024-12-13 14:18:40|45.09|44.91|45.05|44.87|45.09|44.91|45|44.82|13
1734099530000|2024-12-13 14:18:50|45.04|44.86|45.01|44.83|45.04|44.86|44.98|44.8|8
1734099540000|2024-12-13 14:19:00|45.04|44.86|45|44.82|45.05|44.87|44.98|44.8|18
1734099550000|2024-12-13 14:19:10|45.01|44.83|44.96|44.78|45.02|44.84|44.96|44.78|11
1734099560000|2024-12-13 14:19:20|44.97|44.79|44.9|44.72|44.99|44.81|44.9|44.72|12
1734099570000|2024-12-13 14:19:30|44.91|44.73|44.91|44.73|44.91|44.73|44.88|44.7|8
1734099580000|2024-12-13 14:19:40|44.9|44.72|44.86|44.68|44.9|44.72|44.86|44.68|6
1734099590000|2024-12-13 14:19:50|44.85|44.67|44.81|44.63|44.85|44.67|44.8|44.62|9
1734099600000|2024-12-13 14:20:00|44.8|44.62|44.72|44.54|44.8|44.62|44.68|44.5|11
1734099610000|2024-12-13 14:20:10|44.73|44.55|44.68|44.5|44.75|44.57|44.65|44.47|16
1734099620000|2024-12-13 14:20:20|44.71|44.53|44.8|44.62|44.81|44.63|44.71|44.53|9
1734099630000|2024-12-13 14:20:30|44.82|44.64|44.83|44.65|44.83|44.65|44.8|44.62|9
1734099640000|2024-12-13 14:20:40|44.89|44.71|44.87|44.69|44.91|44.73|44.86|44.68|12
1734099650000|2024-12-13 14:20:50|44.86|44.68|44.9|44.72|44.91|44.73|44.82|44.64|13
1734099660000|2024-12-13 14:21:00|44.89|44.71|44.96|44.78|44.97|44.79|44.89|44.71|17
1734099670000|2024-12-13 14:21:10|44.97|44.79|44.96|44.78|45|44.82|44.94|44.76|12
1734099680000|2024-12-13 14:21:20|44.95|44.77|44.87|44.69|44.95|44.77|44.83|44.65|11
1734099690000|2024-12-13 14:21:30|44.88|44.7|44.87|44.69|44.89|44.71|44.87|44.69|8
1734099700000|2024-12-13 14:21:40|44.85|44.67|44.9|44.72|44.98|44.8|44.85|44.67|18
1734099710000|2024-12-13 14:21:50|44.89|44.71|44.89|44.71|44.89|44.71|44.85|44.67|6
1734099720000|2024-12-13 14:22:00|44.87|44.69|44.89|44.71|44.89|44.71|44.84|44.66|12
1734099730000|2024-12-13 14:22:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1734099740000|2024-12-13 14:22:20|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|5
1734099750000|2024-12-13 14:22:30|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1734099760000|2024-12-13 14:22:40|44.94|44.76|44.86|44.68|44.94|44.76|44.86|44.68|6
1734099770000|2024-12-13 14:22:50|44.85|44.67|44.81|44.63|44.85|44.67|44.81|44.63|5
1734099780000|2024-12-13 14:23:00|44.84|44.66|44.88|44.7|44.91|44.73|44.79|44.61|16
1734099790000|2024-12-13 14:23:10|44.87|44.69|44.8|44.62|44.87|44.69|44.79|44.61|6
1734099800000|2024-12-13 14:23:20|44.82|44.64|44.98|44.8|44.98|44.8|44.82|44.64|13
1734099810000|2024-12-13 14:23:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1734099820000|2024-12-13 14:23:40|44.98|44.8|44.99|44.81|44.99|44.81|44.94|44.76|10
1734099830000|2024-12-13 14:23:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1734099840000|2024-12-13 14:24:00|44.97|44.79|44.99|44.81|45.04|44.86|44.96|44.78|20
1734099850000|2024-12-13 14:24:10|45|44.82|45.06|44.88|45.06|44.88|44.99|44.81|5
1734099860000|2024-12-13 14:24:20|45.03|44.85|45|44.82|45.03|44.85|44.98|44.8|9
1734099870000|2024-12-13 14:24:30|44.99|44.81|44.99|44.81|45|44.82|44.98|44.8|7
1734099880000|2024-12-13 14:24:40|45.01|44.83|44.93|44.75|45.01|44.83|44.91|44.73|10
1734099890000|2024-12-13 14:24:50|44.92|44.74|44.85|44.67|44.92|44.74|44.85|44.67|5
1734099900000|2024-12-13 14:25:00|44.84|44.66|44.77|44.59|44.84|44.66|44.77|44.59|6
1734099910000|2024-12-13 14:25:10|44.78|44.6|44.7|44.52|44.78|44.6|44.69|44.51|7
1734099920000|2024-12-13 14:25:20|44.71|44.53|44.55|44.37|44.71|44.53|44.51|44.33|16
1734099930000|2024-12-13 14:25:30|44.56|44.38|44.67|44.49|44.68|44.5|44.56|44.38|14
1734099940000|2024-12-13 14:25:40|44.66|44.48|44.74|44.56|44.74|44.56|44.64|44.46|13
1734099950000|2024-12-13 14:25:50|44.73|44.55|44.77|44.59|44.8|44.62|44.73|44.55|9
1734099960000|2024-12-13 14:26:00|44.76|44.58|44.7|44.52|44.77|44.59|44.7|44.52|9
1734099970000|2024-12-13 14:26:10|44.69|44.51|44.7|44.52|44.71|44.53|44.69|44.51|6
1734099980000|2024-12-13 14:26:20|44.69|44.51|44.63|44.45|44.69|44.51|44.6|44.42|9
1734099990000|2024-12-13 14:26:30|44.67|44.49|44.71|44.53|44.71|44.53|44.67|44.49|8
1734100000000|2024-12-13 14:26:40|44.73|44.55|44.71|44.53|44.74|44.56|44.69|44.51|10
1734100010000|2024-12-13 14:26:50|44.7|44.52|44.71|44.53|44.71|44.53|44.69|44.51|4
1734100020000|2024-12-13 14:27:00|44.72|44.54|44.74|44.56|44.77|44.59|44.71|44.53|10
1734100030000|2024-12-13 14:27:10|44.72|44.54|44.76|44.58|44.78|44.6|44.72|44.54|7
1734100040000|2024-12-13 14:27:20|44.77|44.59|44.7|44.52|44.77|44.59|44.7|44.52|8
1734100050000|2024-12-13 14:27:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1734100060000|2024-12-13 14:27:40|44.71|44.53|44.69|44.51|44.72|44.54|44.69|44.51|9
1734100070000|2024-12-13 14:27:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1734100080000|2024-12-13 14:28:00|44.69|44.51|44.65|44.47|44.69|44.51|44.64|44.46|5
1734100090000|2024-12-13 14:28:10|44.69|44.51|44.71|44.53|44.76|44.58|44.69|44.51|13
1734100100000|2024-12-13 14:28:20|44.7|44.52|44.62|44.44|44.7|44.52|44.61|44.43|7
1734100110000|2024-12-13 14:28:30|44.63|44.45|44.59|44.41|44.63|44.45|44.56|44.38|13
1734100120000|2024-12-13 14:28:40|44.6|44.42|44.7|44.52|44.7|44.52|44.6|44.42|8
1734100130000|2024-12-13 14:28:50|44.71|44.53|44.72|44.54|44.76|44.58|44.71|44.53|11
1734100140000|2024-12-13 14:29:00|44.73|44.55|44.74|44.56|44.75|44.57|44.72|44.54|7
1734100150000|2024-12-13 14:29:10|44.75|44.57|44.79|44.61|44.8|44.62|44.74|44.56|8
1734100160000|2024-12-13 14:29:20|44.8|44.62|44.84|44.66|44.85|44.67|44.79|44.61|7
1734100170000|2024-12-13 14:29:30|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1734100180000|2024-12-13 14:29:40|44.85|44.67|44.83|44.65|44.85|44.67|44.82|44.64|5
1734100190000|2024-12-13 14:29:50|44.84|44.66|44.87|44.69|44.87|44.69|44.83|44.65|4
1734100200000|2024-12-13 14:30:00|44.9|44.72|44.88|44.7|44.91|44.73|44.88|44.7|5
1734100210000|2024-12-13 14:30:10|44.84|44.66|44.77|44.59|44.85|44.67|44.77|44.59|11
1734100220000|2024-12-13 14:30:20|44.76|44.58|44.73|44.55|44.78|44.6|44.73|44.55|14
1734100230000|2024-12-13 14:30:30|44.72|44.54|44.68|44.5|44.73|44.55|44.68|44.5|12
1734100240000|2024-12-13 14:30:40|44.67|44.49|44.7|44.52|44.72|44.54|44.66|44.48|10
1734100250000|2024-12-13 14:30:50|44.71|44.53|44.71|44.53|44.74|44.56|44.69|44.51|9
1734100260000|2024-12-13 14:31:00|44.7|44.52|44.67|44.49|44.73|44.55|44.64|44.46|14
1734100270000|2024-12-13 14:31:10|44.71|44.53|44.75|44.57|44.75|44.57|44.71|44.53|9
1734100280000|2024-12-13 14:31:20|44.76|44.58|44.77|44.59|44.78|44.6|44.74|44.56|8
1734100290000|2024-12-13 14:31:30|44.78|44.6|44.9|44.72|44.9|44.72|44.78|44.6|13
1734100300000|2024-12-13 14:31:40|44.91|44.73|44.85|44.67|44.91|44.73|44.85|44.67|12
1734100310000|2024-12-13 14:31:50|44.82|44.64|44.78|44.6|44.82|44.64|44.71|44.53|14
1734100320000|2024-12-13 14:32:00|44.77|44.59|44.78|44.6|44.8|44.62|44.75|44.57|11
1734100330000|2024-12-13 14:32:10|44.8|44.62|44.75|44.57|44.86|44.68|44.75|44.57|7
1734100340000|2024-12-13 14:32:20|44.74|44.56|44.74|44.56|44.8|44.62|44.74|44.56|14
1734100350000|2024-12-13 14:32:30|44.73|44.55|44.76|44.58|44.78|44.6|44.71|44.53|15
1734100360000|2024-12-13 14:32:40|44.75|44.57|44.83|44.65|44.83|44.65|44.73|44.55|15
1734100370000|2024-12-13 14:32:50|44.84|44.66|44.89|44.71|44.91|44.73|44.84|44.66|9
1734100380000|2024-12-13 14:33:00|44.9|44.72|45.06|44.88|45.06|44.88|44.9|44.72|17
1734100390000|2024-12-13 14:33:10|45.04|44.86|45.05|44.87|45.1|44.92|45.04|44.86|13
1734100400000|2024-12-13 14:33:20|45.06|44.88|45.07|44.89|45.08|44.9|45.06|44.88|6
1734100410000|2024-12-13 14:33:30|45.08|44.9|45.06|44.88|45.08|44.9|45.03|44.85|4
1734100420000|2024-12-13 14:33:40|45.07|44.89|45.08|44.9|45.09|44.91|45.07|44.89|4
1734100430000|2024-12-13 14:33:50|45.06|44.88|45.02|44.84|45.06|44.88|45.01|44.83|6
1734100440000|2024-12-13 14:34:00|45.01|44.83|44.89|44.71|45.01|44.83|44.89|44.71|8
1734100450000|2024-12-13 14:34:10|44.9|44.72|44.87|44.69|44.92|44.74|44.85|44.67|9
1734100460000|2024-12-13 14:34:20|44.9|44.72|44.9|44.72|44.92|44.74|44.87|44.69|11
1734100470000|2024-12-13 14:34:30|44.91|44.73|44.9|44.72|44.95|44.77|44.9|44.72|6
1734100480000|2024-12-13 14:34:40|44.92|44.74|44.94|44.76|44.97|44.79|44.92|44.74|9
1734100490000|2024-12-13 14:34:50|44.93|44.75|44.87|44.69|44.93|44.75|44.87|44.69|6
1734100500000|2024-12-13 14:35:00|44.86|44.68|44.66|44.48|44.86|44.68|44.66|44.48|14
1734100510000|2024-12-13 14:35:10|44.65|44.47|44.68|44.5|44.7|44.52|44.62|44.44|8
1734100520000|2024-12-13 14:35:20|44.72|44.54|44.81|44.63|44.81|44.63|44.72|44.54|12
1734100530000|2024-12-13 14:35:30|44.79|44.61|44.7|44.52|44.8|44.62|44.69|44.51|13
1734100540000|2024-12-13 14:35:40|44.71|44.53|44.66|44.48|44.71|44.53|44.64|44.46|8
1734100550000|2024-12-13 14:35:50|44.65|44.47|44.66|44.48|44.66|44.48|44.6|44.42|13
1734100560000|2024-12-13 14:36:00|44.67|44.49|44.72|44.54|44.74|44.56|44.67|44.49|12
1734100570000|2024-12-13 14:36:10|44.71|44.53|44.71|44.53|44.74|44.56|44.71|44.53|9
1734100580000|2024-12-13 14:36:20|44.7|44.52|44.69|44.51|44.72|44.54|44.67|44.49|12
1734100590000|2024-12-13 14:36:30|44.71|44.53|44.71|44.53|44.71|44.53|44.69|44.51|3
1734100600000|2024-12-13 14:36:40|44.72|44.54|44.67|44.49|44.73|44.55|44.67|44.49|8
1734100610000|2024-12-13 14:36:50|44.71|44.53|44.78|44.6|44.78|44.6|44.69|44.51|12
1734100620000|2024-12-13 14:37:00|44.79|44.61|44.73|44.55|44.79|44.61|44.73|44.55|7
1734100630000|2024-12-13 14:37:10|44.74|44.56|44.73|44.55|44.74|44.56|44.7|44.52|12
1734100640000|2024-12-13 14:37:20|44.76|44.58|44.75|44.57|44.79|44.61|44.73|44.55|12
1734100650000|2024-12-13 14:37:30|44.74|44.56|44.76|44.58|44.76|44.58|44.73|44.55|7
1734100660000|2024-12-13 14:37:40|44.75|44.57|44.71|44.53|44.75|44.57|44.69|44.51|7
1734100670000|2024-12-13 14:37:50|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1734100680000|2024-12-13 14:38:00|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1734100690000|2024-12-13 14:38:10|44.68|44.5|44.69|44.51|44.69|44.51|44.67|44.49|14
1734100700000|2024-12-13 14:38:20|44.68|44.5|44.66|44.48|44.69|44.51|44.66|44.48|7
1734100710000|2024-12-13 14:38:30|44.63|44.45|44.64|44.46|44.64|44.46|44.6|44.42|7
1734100720000|2024-12-13 14:38:40|44.63|44.45|44.61|44.43|44.64|44.46|44.6|44.42|10
1734100730000|2024-12-13 14:38:50|44.6|44.42|44.61|44.43|44.62|44.44|44.55|44.37|17
1734100740000|2024-12-13 14:39:00|44.62|44.44|44.59|44.41|44.62|44.44|44.58|44.4|10
1734100750000|2024-12-13 14:39:10|44.58|44.4|44.52|44.34|44.58|44.4|44.52|44.34|14
1734100760000|2024-12-13 14:39:20|44.51|44.33|44.51|44.33|44.51|44.33|44.49|44.31|7
1734100770000|2024-12-13 14:39:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734100780000|2024-12-13 14:39:40|44.51|44.33|44.53|44.35|44.53|44.35|44.51|44.33|7
1734100790000|2024-12-13 14:39:50|44.54|44.36|44.54|44.36|44.55|44.37|44.51|44.33|12
1734100800000|2024-12-13 14:40:00|44.52|44.34|44.48|44.3|44.54|44.36|44.48|44.3|9
1734100810000|2024-12-13 14:40:10|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1734100840000|2024-12-13 14:40:40|44.47|44.29|44.51|44.33|44.51|44.33|44.47|44.29|5
1734100850000|2024-12-13 14:40:50|44.52|44.34|44.56|44.38|44.58|44.4|44.52|44.34|10
1734100860000|2024-12-13 14:41:00|44.55|44.37|44.52|44.34|44.56|44.38|44.52|44.34|9
1734100870000|2024-12-13 14:41:10|44.5|44.32|44.52|44.34|44.53|44.35|44.5|44.32|8
1734100880000|2024-12-13 14:41:20|44.53|44.35|44.48|44.3|44.53|44.35|44.48|44.3|5
1734100890000|2024-12-13 14:41:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734100900000|2024-12-13 14:41:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|6
1734100910000|2024-12-13 14:41:50|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1734100920000|2024-12-13 14:42:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1734100930000|2024-12-13 14:42:10|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|4
1734100940000|2024-12-13 14:42:20|44.5|44.32|44.53|44.35|44.53|44.35|44.5|44.32|3
1734100950000|2024-12-13 14:42:30|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|4
1734100960000|2024-12-13 14:42:40|44.52|44.34|44.58|44.4|44.58|44.4|44.51|44.33|6
1734100970000|2024-12-13 14:42:50|44.59|44.41|44.56|44.38|44.61|44.43|44.56|44.38|10
1734100980000|2024-12-13 14:43:00|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1734100990000|2024-12-13 14:43:10|44.57|44.39|44.52|44.34|44.57|44.39|44.51|44.33|13
1734101000000|2024-12-13 14:43:20|44.5|44.32|44.49|44.31|44.5|44.32|44.46|44.28|7
1734101010000|2024-12-13 14:43:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|4
1734101020000|2024-12-13 14:43:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|4
1734101030000|2024-12-13 14:43:50|44.48|44.3|44.53|44.35|44.55|44.37|44.48|44.3|10
1734101040000|2024-12-13 14:44:00|44.52|44.34|44.52|44.34|44.53|44.35|44.51|44.33|5
1734101050000|2024-12-13 14:44:10|44.53|44.35|44.49|44.31|44.53|44.35|44.49|44.31|7
1734101060000|2024-12-13 14:44:20|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|3
1734101070000|2024-12-13 14:44:30|44.51|44.33|44.48|44.3|44.52|44.34|44.47|44.29|10
1734101080000|2024-12-13 14:44:40|44.47|44.29|44.49|44.31|44.49|44.31|44.47|44.29|3
1734101090000|2024-12-13 14:44:50|44.5|44.32|44.52|44.34|44.52|44.34|44.49|44.31|3
1734101100000|2024-12-13 14:45:00|44.54|44.36|44.63|44.45|44.64|44.46|44.54|44.36|11
1734101110000|2024-12-13 14:45:10|44.64|44.46|44.71|44.53|44.73|44.55|44.64|44.46|11
1734101120000|2024-12-13 14:45:20|44.7|44.52|44.7|44.52|44.71|44.53|44.67|44.49|16
1734101130000|2024-12-13 14:45:30|44.71|44.53|44.72|44.54|44.73|44.55|44.7|44.52|4
1734101140000|2024-12-13 14:45:40|44.71|44.53|44.6|44.42|44.71|44.53|44.6|44.42|6
1734101150000|2024-12-13 14:45:50|44.59|44.41|44.63|44.45|44.63|44.45|44.59|44.41|7
1734101160000|2024-12-13 14:46:00|44.64|44.46|44.63|44.45|44.64|44.46|44.56|44.38|10
1734101170000|2024-12-13 14:46:10|44.64|44.46|44.69|44.51|44.69|44.51|44.63|44.45|9
1734101180000|2024-12-13 14:46:20|44.68|44.5|44.68|44.5|44.69|44.51|44.65|44.47|12
1734101190000|2024-12-13 14:46:30|44.69|44.51|44.76|44.58|44.76|44.58|44.68|44.5|6
1734101200000|2024-12-13 14:46:40|44.75|44.57|44.72|44.54|44.75|44.57|44.72|44.54|6
1734101210000|2024-12-13 14:46:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1734101220000|2024-12-13 14:47:00|44.7|44.52|44.79|44.61|44.79|44.61|44.7|44.52|9
1734101230000|2024-12-13 14:47:10|44.8|44.62|44.76|44.58|44.8|44.62|44.76|44.58|8
1734101240000|2024-12-13 14:47:20|44.77|44.59|44.81|44.63|44.81|44.63|44.77|44.59|8
1734101250000|2024-12-13 14:47:30|44.79|44.61|44.8|44.62|44.82|44.64|44.79|44.61|12
1734101260000|2024-12-13 14:47:40|44.79|44.61|44.82|44.64|44.82|44.64|44.78|44.6|6
1734101270000|2024-12-13 14:47:50|44.81|44.63|44.89|44.71|44.89|44.71|44.81|44.63|6
1734101280000|2024-12-13 14:48:00|44.88|44.7|44.82|44.64|44.88|44.7|44.81|44.63|17
1734101290000|2024-12-13 14:48:10|44.83|44.65|44.82|44.64|44.83|44.65|44.78|44.6|14
1734101300000|2024-12-13 14:48:20|44.83|44.65|44.83|44.65|44.84|44.66|44.82|44.64|7
1734101310000|2024-12-13 14:48:30|44.84|44.66|44.86|44.68|44.89|44.71|44.84|44.66|10
1734101320000|2024-12-13 14:48:40|44.87|44.69|44.88|44.7|44.88|44.7|44.85|44.67|7
1734101330000|2024-12-13 14:48:50|44.87|44.69|44.88|44.7|44.88|44.7|44.84|44.66|10
1734101340000|2024-12-13 14:49:00|44.89|44.71|44.85|44.67|44.89|44.71|44.84|44.66|10
1734101350000|2024-12-13 14:49:10|44.84|44.66|44.81|44.63|44.85|44.67|44.8|44.62|11
1734101360000|2024-12-13 14:49:20|44.82|44.64|44.87|44.69|44.87|44.69|44.82|44.64|5
1734101370000|2024-12-13 14:49:30|44.88|44.7|44.87|44.69|44.88|44.7|44.86|44.68|3
1734101380000|2024-12-13 14:49:40|44.86|44.68|44.83|44.65|44.86|44.68|44.83|44.65|4
1734101390000|2024-12-13 14:49:50|44.84|44.66|44.8|44.62|44.84|44.66|44.79|44.61|4
1734101400000|2024-12-13 14:50:00|44.81|44.63|44.76|44.58|44.83|44.65|44.74|44.56|13
1734101410000|2024-12-13 14:50:10|44.75|44.57|44.83|44.65|44.83|44.65|44.72|44.54|15
1734101420000|2024-12-13 14:50:20|44.84|44.66|44.86|44.68|44.88|44.7|44.83|44.65|12
1734101430000|2024-12-13 14:50:30|44.85|44.67|44.75|44.57|44.85|44.67|44.75|44.57|11
1734101440000|2024-12-13 14:50:40|44.76|44.58|44.78|44.6|44.8|44.62|44.75|44.57|12
1734101450000|2024-12-13 14:50:50|44.76|44.58|44.8|44.62|44.8|44.62|44.75|44.57|9
1734101460000|2024-12-13 14:51:00|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|8
1734101470000|2024-12-13 14:51:10|44.83|44.65|44.73|44.55|44.83|44.65|44.73|44.55|8
1734101480000|2024-12-13 14:51:20|44.72|44.54|44.75|44.57|44.75|44.57|44.69|44.51|7
1734101490000|2024-12-13 14:51:30|44.74|44.56|44.67|44.49|44.75|44.57|44.67|44.49|9
1734101500000|2024-12-13 14:51:40|44.66|44.48|44.66|44.48|44.66|44.48|44.63|44.45|7
1734101510000|2024-12-13 14:51:50|44.65|44.47|44.66|44.48|44.66|44.48|44.64|44.46|8
1734101520000|2024-12-13 14:52:00|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1734101530000|2024-12-13 14:52:10|44.65|44.47|44.7|44.52|44.7|44.52|44.65|44.47|11
1734101540000|2024-12-13 14:52:20|44.69|44.51|44.6|44.42|44.69|44.51|44.6|44.42|9
1734101550000|2024-12-13 14:52:30|44.56|44.38|44.6|44.42|44.6|44.42|44.56|44.38|4
1734101560000|2024-12-13 14:52:40|44.61|44.43|44.65|44.47|44.66|44.48|44.61|44.43|6
1734101570000|2024-12-13 14:52:50|44.66|44.48|44.7|44.52|44.71|44.53|44.66|44.48|9
1734101580000|2024-12-13 14:53:00|44.68|44.5|44.66|44.48|44.7|44.52|44.65|44.47|10
1734101590000|2024-12-13 14:53:10|44.67|44.49|44.69|44.51|44.69|44.51|44.63|44.45|11
1734101600000|2024-12-13 14:53:20|44.7|44.52|44.68|44.5|44.72|44.54|44.68|44.5|11
1734101610000|2024-12-13 14:53:30|44.67|44.49|44.68|44.5|44.7|44.52|44.67|44.49|7
1734101620000|2024-12-13 14:53:40|44.69|44.51|44.7|44.52|44.7|44.52|44.68|44.5|6
1734101630000|2024-12-13 14:53:50|44.69|44.51|44.74|44.56|44.76|44.58|44.69|44.51|10
1734101640000|2024-12-13 14:54:00|44.75|44.57|44.74|44.56|44.77|44.59|44.74|44.56|10
1734101650000|2024-12-13 14:54:10|44.75|44.57|44.74|44.56|44.76|44.58|44.73|44.55|9
1734101660000|2024-12-13 14:54:20|44.73|44.55|44.72|44.54|44.73|44.55|44.69|44.51|9
1734101670000|2024-12-13 14:54:30|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|7
1734101680000|2024-12-13 14:54:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1734101690000|2024-12-13 14:54:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1734101700000|2024-12-13 14:55:00|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1734101710000|2024-12-13 14:55:10|44.65|44.47|44.59|44.41|44.67|44.49|44.59|44.41|9
1734101720000|2024-12-13 14:55:20|44.6|44.42|44.55|44.37|44.6|44.42|44.55|44.37|10
1734101730000|2024-12-13 14:55:30|44.54|44.36|44.47|44.29|44.54|44.36|44.47|44.29|6
1734101740000|2024-12-13 14:55:40|44.46|44.28|44.53|44.35|44.54|44.36|44.46|44.28|10
1734101750000|2024-12-13 14:55:50|44.54|44.36|44.54|44.36|44.54|44.36|44.52|44.34|10
1734101760000|2024-12-13 14:56:00|44.55|44.37|44.56|44.38|44.6|44.42|44.55|44.37|11
1734101770000|2024-12-13 14:56:10|44.57|44.39|44.55|44.37|44.57|44.39|44.54|44.36|6
1734101780000|2024-12-13 14:56:20|44.54|44.36|44.55|44.37|44.55|44.37|44.53|44.35|4
1734101790000|2024-12-13 14:56:30|44.56|44.38|44.58|44.4|44.58|44.4|44.55|44.37|5
1734101800000|2024-12-13 14:56:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1734101810000|2024-12-13 14:56:50|44.58|44.4|44.62|44.44|44.63|44.45|44.58|44.4|5
1734101820000|2024-12-13 14:57:00|44.63|44.45|44.65|44.47|44.66|44.48|44.63|44.45|5
1734101830000|2024-12-13 14:57:10|44.66|44.48|44.71|44.53|44.71|44.53|44.65|44.47|7
1734101840000|2024-12-13 14:57:20|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|4
1734101850000|2024-12-13 14:57:30|44.68|44.5|44.72|44.54|44.72|44.54|44.68|44.5|8
1734101860000|2024-12-13 14:57:40|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1734101870000|2024-12-13 14:57:50|44.7|44.52|44.68|44.5|44.71|44.53|44.68|44.5|4
1734101880000|2024-12-13 14:58:00|44.69|44.51|44.77|44.59|44.77|44.59|44.68|44.5|8
1734101890000|2024-12-13 14:58:10|44.76|44.58|44.81|44.63|44.82|44.64|44.76|44.58|6
1734101900000|2024-12-13 14:58:20|44.79|44.61|44.75|44.57|44.79|44.61|44.75|44.57|8
1734101910000|2024-12-13 14:58:30|44.74|44.56|44.68|44.5|44.74|44.56|44.68|44.5|13
1734101920000|2024-12-13 14:58:40|44.67|44.49|44.68|44.5|44.68|44.5|44.66|44.48|3
1734101930000|2024-12-13 14:58:50|44.69|44.51|44.69|44.51|44.71|44.53|44.69|44.51|5
1734101940000|2024-12-13 14:59:00|44.7|44.52|44.69|44.51|44.7|44.52|44.68|44.5|3
1734101950000|2024-12-13 14:59:10|44.7|44.52|44.73|44.55|44.74|44.56|44.7|44.52|4
1734101960000|2024-12-13 14:59:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1734101970000|2024-12-13 14:59:30|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1734101980000|2024-12-13 14:59:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1734101990000|2024-12-13 14:59:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1734102000000|2024-12-13 15:00:00|44.75|44.57|44.74|44.56|44.76|44.58|44.73|44.55|6
1734102010000|2024-12-13 15:00:10|44.75|44.57|44.91|44.73|44.91|44.73|44.75|44.57|7
1734102020000|2024-12-13 15:00:20|44.92|44.74|45|44.82|45.04|44.86|44.92|44.74|12
1734102030000|2024-12-13 15:00:30|45.01|44.83|44.94|44.76|45.06|44.88|44.94|44.76|16
1734102040000|2024-12-13 15:00:40|44.96|44.78|45.02|44.84|45.02|44.84|44.94|44.76|10
1734102050000|2024-12-13 15:00:50|45.03|44.85|44.98|44.8|45.04|44.86|44.98|44.8|8
1734102060000|2024-12-13 15:01:00|44.99|44.81|44.99|44.81|44.99|44.81|44.94|44.76|11
1734102070000|2024-12-13 15:01:10|45|44.82|44.98|44.8|45.01|44.83|44.97|44.79|10
1734102080000|2024-12-13 15:01:20|44.99|44.81|44.99|44.81|44.99|44.81|44.97|44.79|5
1734102090000|2024-12-13 15:01:30|44.97|44.79|44.93|44.75|44.97|44.79|44.93|44.75|6
1734102100000|2024-12-13 15:01:40|44.92|44.74|44.94|44.76|44.94|44.76|44.9|44.72|9
1734102110000|2024-12-13 15:01:50|44.92|44.74|44.91|44.73|44.94|44.76|44.91|44.73|10
1734102120000|2024-12-13 15:02:00|44.92|44.74|44.98|44.8|44.98|44.8|44.91|44.73|9
1734102130000|2024-12-13 15:02:10|44.97|44.79|44.97|44.79|44.98|44.8|44.95|44.77|8
1734102140000|2024-12-13 15:02:20|44.98|44.8|44.94|44.76|44.98|44.8|44.94|44.76|8
1734102150000|2024-12-13 15:02:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1734102160000|2024-12-13 15:02:40|44.93|44.75|44.88|44.7|44.94|44.76|44.88|44.7|4
1734102170000|2024-12-13 15:02:50|44.87|44.69|44.87|44.69|44.9|44.72|44.87|44.69|8
1734102180000|2024-12-13 15:03:00|44.86|44.68|44.85|44.67|44.86|44.68|44.82|44.64|9
1734102190000|2024-12-13 15:03:10|44.86|44.68|44.86|44.68|44.87|44.69|44.85|44.67|9
1734102200000|2024-12-13 15:03:20|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1734102210000|2024-12-13 15:03:30|44.83|44.65|44.8|44.62|44.83|44.65|44.79|44.61|13
1734102220000|2024-12-13 15:03:40|44.81|44.63|44.82|44.64|44.82|44.64|44.8|44.62|4
1734102230000|2024-12-13 15:03:50|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1734102240000|2024-12-13 15:04:00|44.83|44.65|44.91|44.73|44.91|44.73|44.83|44.65|9
1734102250000|2024-12-13 15:04:10|44.9|44.72|44.9|44.72|44.9|44.72|44.88|44.7|7
1734102260000|2024-12-13 15:04:20|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1734102270000|2024-12-13 15:04:30|44.89|44.71|44.83|44.65|44.89|44.71|44.83|44.65|9
1734102280000|2024-12-13 15:04:40|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|3
1734102290000|2024-12-13 15:04:50|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|3
1734102300000|2024-12-13 15:05:00|44.84|44.66|44.85|44.67|44.86|44.68|44.84|44.66|4
1734102310000|2024-12-13 15:05:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1734102330000|2024-12-13 15:05:30|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1734102340000|2024-12-13 15:05:40|44.85|44.67|44.74|44.56|44.85|44.67|44.74|44.56|10
1734102350000|2024-12-13 15:05:50|44.72|44.54|44.68|44.5|44.72|44.54|44.68|44.5|5
1734102360000|2024-12-13 15:06:00|44.7|44.52|44.71|44.53|44.72|44.54|44.66|44.48|10
1734102370000|2024-12-13 15:06:10|44.7|44.52|44.69|44.51|44.72|44.54|44.69|44.51|13
1734102380000|2024-12-13 15:06:20|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|6
1734102390000|2024-12-13 15:06:30|44.7|44.52|44.71|44.53|44.71|44.53|44.68|44.5|6
1734102400000|2024-12-13 15:06:40|44.72|44.54|44.71|44.53|44.72|44.54|44.69|44.51|5
1734102410000|2024-12-13 15:06:50|44.69|44.51|44.67|44.49|44.71|44.53|44.67|44.49|8
1734102420000|2024-12-13 15:07:00|44.68|44.5|44.65|44.47|44.69|44.51|44.65|44.47|7
1734102440000|2024-12-13 15:07:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1734102450000|2024-12-13 15:07:30|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|6
1734102460000|2024-12-13 15:07:40|44.56|44.38|44.5|44.32|44.56|44.38|44.5|44.32|5
1734102470000|2024-12-13 15:07:50|44.49|44.31|44.48|44.3|44.49|44.31|44.47|44.29|4
1734102480000|2024-12-13 15:08:00|44.49|44.31|44.44|44.26|44.49|44.31|44.44|44.26|7
1734102490000|2024-12-13 15:08:10|44.43|44.25|44.5|44.32|44.5|44.32|44.42|44.24|8
1734102500000|2024-12-13 15:08:20|44.51|44.33|44.55|44.37|44.55|44.37|44.5|44.32|8
1734102510000|2024-12-13 15:08:30|44.56|44.38|44.62|44.44|44.62|44.44|44.55|44.37|13
1734102520000|2024-12-13 15:08:40|44.64|44.46|44.61|44.43|44.65|44.47|44.59|44.41|11
1734102530000|2024-12-13 15:08:50|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|7
1734102540000|2024-12-13 15:09:00|44.64|44.46|44.7|44.52|44.7|44.52|44.63|44.45|9
1734102550000|2024-12-13 15:09:10|44.71|44.53|44.7|44.52|44.71|44.53|44.69|44.51|8
1734102560000|2024-12-13 15:09:20|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1734102570000|2024-12-13 15:09:30|44.7|44.52|44.71|44.53|44.73|44.55|44.7|44.52|8
1734102580000|2024-12-13 15:09:40|44.72|44.54|44.78|44.6|44.79|44.61|44.72|44.54|13
1734102590000|2024-12-13 15:09:50|44.79|44.61|44.78|44.6|44.79|44.61|44.77|44.59|4
1734102600000|2024-12-13 15:10:00|44.8|44.62|44.89|44.71|44.89|44.71|44.8|44.62|9
1734102610000|2024-12-13 15:10:10|44.88|44.7|44.85|44.67|44.88|44.7|44.83|44.65|8
1734102620000|2024-12-13 15:10:20|44.84|44.66|44.81|44.63|44.85|44.67|44.81|44.63|7
1734102630000|2024-12-13 15:10:30|44.82|44.64|44.83|44.65|44.85|44.67|44.82|44.64|7
1734102640000|2024-12-13 15:10:40|44.84|44.66|44.84|44.66|44.84|44.66|44.79|44.61|9
1734102650000|2024-12-13 15:10:50|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|4
1734102660000|2024-12-13 15:11:00|44.84|44.66|44.76|44.58|44.84|44.66|44.76|44.58|8
1734102670000|2024-12-13 15:11:10|44.74|44.56|44.75|44.57|44.78|44.6|44.72|44.54|11
1734102680000|2024-12-13 15:11:20|44.76|44.58|44.72|44.54|44.78|44.6|44.72|44.54|13
1734102690000|2024-12-13 15:11:30|44.73|44.55|44.75|44.57|44.75|44.57|44.71|44.53|8
1734102700000|2024-12-13 15:11:40|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1734102710000|2024-12-13 15:11:50|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|4
1734102720000|2024-12-13 15:12:00|44.78|44.6|44.83|44.65|44.83|44.65|44.77|44.59|5
1734102730000|2024-12-13 15:12:10|44.85|44.67|44.81|44.63|44.88|44.7|44.81|44.63|8
1734102740000|2024-12-13 15:12:20|44.8|44.62|44.82|44.64|44.83|44.65|44.8|44.62|11
1734102750000|2024-12-13 15:12:30|44.81|44.63|44.84|44.66|44.84|44.66|44.78|44.6|9
1734102760000|2024-12-13 15:12:40|44.83|44.65|44.82|44.64|44.84|44.66|44.82|44.64|6
1734102770000|2024-12-13 15:12:50|44.83|44.65|44.84|44.66|44.84|44.66|44.81|44.63|8
1734102780000|2024-12-13 15:13:00|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|7
1734102790000|2024-12-13 15:13:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1734102800000|2024-12-13 15:13:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1734102810000|2024-12-13 15:13:30|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1734102820000|2024-12-13 15:13:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1734102830000|2024-12-13 15:13:50|44.82|44.64|44.83|44.65|44.83|44.65|44.81|44.63|3
1734102850000|2024-12-13 15:14:10|44.86|44.68|44.89|44.71|44.89|44.71|44.86|44.68|3
1734102860000|2024-12-13 15:14:20|44.88|44.7|44.88|44.7|44.89|44.71|44.87|44.69|7
1734102870000|2024-12-13 15:14:30|44.89|44.71|44.89|44.71|44.89|44.71|44.88|44.7|5
1734102880000|2024-12-13 15:14:40|44.93|44.75|45.01|44.83|45.01|44.83|44.93|44.75|8
1734102890000|2024-12-13 15:14:50|45.03|44.85|45.01|44.83|45.03|44.85|44.99|44.81|15
1734102900000|2024-12-13 15:15:00|45|44.82|45.04|44.86|45.04|44.86|44.97|44.79|14
1734102910000|2024-12-13 15:15:10|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|4
1734102920000|2024-12-13 15:15:20|45.03|44.85|45|44.82|45.03|44.85|45|44.82|3
1734102930000|2024-12-13 15:15:30|44.99|44.81|44.93|44.75|44.99|44.81|44.93|44.75|6
1734102940000|2024-12-13 15:15:40|44.92|44.74|44.93|44.75|44.94|44.76|44.92|44.74|4
1734102950000|2024-12-13 15:15:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1734102960000|2024-12-13 15:16:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1734102970000|2024-12-13 15:16:10|44.92|44.74|44.88|44.7|44.92|44.74|44.88|44.7|6
1734102980000|2024-12-13 15:16:20|44.91|44.73|44.88|44.7|44.92|44.74|44.88|44.7|7
1734102990000|2024-12-13 15:16:30|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1734103000000|2024-12-13 15:16:40|44.9|44.72|44.87|44.69|44.9|44.72|44.86|44.68|7
1734103010000|2024-12-13 15:16:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|4
1734103020000|2024-12-13 15:17:00|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|4
1734103030000|2024-12-13 15:17:10|44.88|44.7|44.9|44.72|44.91|44.73|44.88|44.7|7
1734103040000|2024-12-13 15:17:20|44.92|44.74|44.94|44.76|44.95|44.77|44.9|44.72|14
1734103050000|2024-12-13 15:17:30|44.95|44.77|45.03|44.85|45.03|44.85|44.95|44.77|9
1734103060000|2024-12-13 15:17:40|45.02|44.84|45.06|44.88|45.06|44.88|45.01|44.83|5
1734103070000|2024-12-13 15:17:50|45.07|44.89|45.24|45.06|45.25|45.07|45.07|44.89|11
1734103080000|2024-12-13 15:18:00|45.25|45.07|45.28|45.1|45.28|45.1|45.25|45.07|4
1734103090000|2024-12-13 15:18:10|45.29|45.11|45.35|45.17|45.35|45.17|45.29|45.11|6
1734103100000|2024-12-13 15:18:20|45.37|45.19|45.23|45.05|45.37|45.19|45.23|45.05|12
1734103110000|2024-12-13 15:18:30|45.22|45.04|45.23|45.05|45.27|45.09|45.21|45.03|16
1734103120000|2024-12-13 15:18:40|45.24|45.06|45.3|45.12|45.3|45.12|45.22|45.04|14
1734103130000|2024-12-13 15:18:50|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|4
1734103140000|2024-12-13 15:19:00|45.27|45.09|45.31|45.13|45.31|45.13|45.27|45.09|5
1734103150000|2024-12-13 15:19:10|45.32|45.14|45.31|45.13|45.33|45.15|45.31|45.13|4
1734103160000|2024-12-13 15:19:20|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1734103170000|2024-12-13 15:19:30|45.29|45.11|45.27|45.09|45.29|45.11|45.26|45.08|3
1734103180000|2024-12-13 15:19:40|45.25|45.07|45.28|45.1|45.28|45.1|45.25|45.07|4
1734103190000|2024-12-13 15:19:50|45.27|45.09|45.27|45.09|45.29|45.11|45.27|45.09|6
1734103200000|2024-12-13 15:20:00|45.28|45.1|45.28|45.1|45.28|45.1|45.27|45.09|5
1734103210000|2024-12-13 15:20:10|45.27|45.09|45.28|45.1|45.28|45.1|45.24|45.06|5
1734103220000|2024-12-13 15:20:20|45.31|45.13|45.32|45.14|45.35|45.17|45.31|45.13|5
1734103230000|2024-12-13 15:20:30|45.33|45.15|45.34|45.16|45.34|45.16|45.32|45.14|4
1734103240000|2024-12-13 15:20:40|45.35|45.17|45.32|45.14|45.35|45.17|45.32|45.14|4
1734103250000|2024-12-13 15:20:50|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|4
1734103260000|2024-12-13 15:21:00|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|2
1734103270000|2024-12-13 15:21:10|45.35|45.17|45.33|45.15|45.35|45.17|45.33|45.15|3
1734103280000|2024-12-13 15:21:20|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|3
1734103290000|2024-12-13 15:21:30|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1734103310000|2024-12-13 15:21:50|45.32|45.14|45.32|45.14|45.34|45.16|45.32|45.14|8
1734103320000|2024-12-13 15:22:00|45.31|45.13|45.21|45.03|45.31|45.13|45.21|45.03|10
1734103330000|2024-12-13 15:22:10|45.2|45.02|45.11|44.93|45.2|45.02|45.08|44.9|11
1734103340000|2024-12-13 15:22:20|45.1|44.92|45.15|44.97|45.15|44.97|45.1|44.92|7
1734103350000|2024-12-13 15:22:30|45.14|44.96|45.17|44.99|45.17|44.99|45.14|44.96|13
1734103360000|2024-12-13 15:22:40|45.21|45.03|45.23|45.05|45.27|45.09|45.21|45.03|7
1734103370000|2024-12-13 15:22:50|45.24|45.06|45.2|45.02|45.24|45.06|45.2|45.02|5
1734103380000|2024-12-13 15:23:00|45.19|45.01|45.13|44.95|45.19|45.01|45.13|44.95|6
1734103390000|2024-12-13 15:23:10|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1734103400000|2024-12-13 15:23:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1734103410000|2024-12-13 15:23:30|45.16|44.98|45.11|44.93|45.16|44.98|45.11|44.93|8
1734103420000|2024-12-13 15:23:40|45.13|44.95|45.13|44.95|45.14|44.96|45.11|44.93|16
1734103430000|2024-12-13 15:23:50|45.12|44.94|45.08|44.9|45.13|44.95|45.08|44.9|9
1734103440000|2024-12-13 15:24:00|45.09|44.91|44.96|44.78|45.09|44.91|44.96|44.78|13
1734103450000|2024-12-13 15:24:10|44.97|44.79|44.97|44.79|44.98|44.8|44.96|44.78|14
1734103460000|2024-12-13 15:24:20|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1734103470000|2024-12-13 15:24:30|44.96|44.78|44.94|44.76|44.96|44.78|44.92|44.74|4
1734103480000|2024-12-13 15:24:40|44.96|44.78|44.94|44.76|44.97|44.79|44.94|44.76|5
1734103490000|2024-12-13 15:24:50|44.96|44.78|44.91|44.73|44.96|44.78|44.91|44.73|5
1734103500000|2024-12-13 15:25:00|44.92|44.74|44.94|44.76|44.95|44.77|44.92|44.74|4
1734103510000|2024-12-13 15:25:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1734103520000|2024-12-13 15:25:20|44.93|44.75|44.94|44.76|44.94|44.76|44.91|44.73|5
1734103530000|2024-12-13 15:25:30|44.97|44.79|45.02|44.84|45.03|44.85|44.95|44.77|7
1734103540000|2024-12-13 15:25:40|45.03|44.85|45.04|44.86|45.05|44.87|45|44.82|10
1734103550000|2024-12-13 15:25:50|45.02|44.84|45.07|44.89|45.09|44.91|45.02|44.84|10
1734103560000|2024-12-13 15:26:00|45.06|44.88|45.07|44.89|45.07|44.89|45.03|44.85|8
1734103570000|2024-12-13 15:26:10|45.11|44.93|45.14|44.96|45.15|44.97|45.11|44.93|7
1734103580000|2024-12-13 15:26:20|45.15|44.97|45.07|44.89|45.16|44.98|45.07|44.89|14
1734103590000|2024-12-13 15:26:30|45.06|44.88|45.03|44.85|45.06|44.88|45.01|44.83|6
1734103600000|2024-12-13 15:26:40|44.99|44.81|44.97|44.79|44.99|44.81|44.95|44.77|7
1734103610000|2024-12-13 15:26:50|44.96|44.78|44.91|44.73|44.97|44.79|44.91|44.73|8
1734103620000|2024-12-13 15:27:00|44.93|44.75|44.87|44.69|44.93|44.75|44.87|44.69|9
1734103630000|2024-12-13 15:27:10|44.88|44.7|44.89|44.71|44.91|44.73|44.88|44.7|6
1734103640000|2024-12-13 15:27:20|44.88|44.7|44.92|44.74|44.92|44.74|44.88|44.7|5
1734103650000|2024-12-13 15:27:30|44.91|44.73|44.98|44.8|44.98|44.8|44.91|44.73|11
1734103660000|2024-12-13 15:27:40|44.97|44.79|44.97|44.79|44.98|44.8|44.96|44.78|4
1734103670000|2024-12-13 15:27:50|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|5
1734103680000|2024-12-13 15:28:00|44.97|44.79|44.99|44.81|44.99|44.81|44.96|44.78|7
1734103690000|2024-12-13 15:28:10|45.01|44.83|45.06|44.88|45.07|44.89|45.01|44.83|7
1734103700000|2024-12-13 15:28:20|45.07|44.89|45.06|44.88|45.07|44.89|45.05|44.87|6
1734103710000|2024-12-13 15:28:30|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1734103720000|2024-12-13 15:28:40|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|5
1734103730000|2024-12-13 15:28:50|45.01|44.83|45.01|44.83|45.01|44.83|44.99|44.81|7
1734103750000|2024-12-13 15:29:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1734103760000|2024-12-13 15:29:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1734103770000|2024-12-13 15:29:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1734103780000|2024-12-13 15:29:40|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1734103790000|2024-12-13 15:29:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1734103800000|2024-12-13 15:30:00|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|3
1734103810000|2024-12-13 15:30:10|45.08|44.9|45.12|44.94|45.12|44.94|45.08|44.9|7
1734103820000|2024-12-13 15:30:20|45.11|44.93|45.1|44.92|45.13|44.95|45.1|44.92|6
1734103830000|2024-12-13 15:30:30|45.12|44.94|45.11|44.93|45.12|44.94|45.09|44.91|13
1734103840000|2024-12-13 15:30:40|45.12|44.94|45.13|44.95|45.14|44.96|45.12|44.94|4
1734103850000|2024-12-13 15:30:50|45.14|44.96|45.11|44.93|45.14|44.96|45.11|44.93|7
1734103860000|2024-12-13 15:31:00|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|2
1734103870000|2024-12-13 15:31:10|45.11|44.93|45.16|44.98|45.17|44.99|45.11|44.93|3
1734103880000|2024-12-13 15:31:20|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1734103890000|2024-12-13 15:31:30|45.14|44.96|45.11|44.93|45.14|44.96|45.11|44.93|4
1734103900000|2024-12-13 15:31:40|45.1|44.92|45.12|44.94|45.12|44.94|45.1|44.92|3
1734103910000|2024-12-13 15:31:50|45.19|45.01|45.16|44.98|45.2|45.02|45.16|44.98|7
1734103920000|2024-12-13 15:32:00|45.18|45|45.12|44.94|45.19|45.01|45.12|44.94|15
1734103930000|2024-12-13 15:32:10|45.14|44.96|45.13|44.95|45.14|44.96|45.12|44.94|11
1734103940000|2024-12-13 15:32:20|45.12|44.94|45.06|44.88|45.12|44.94|45.06|44.88|5
1734103950000|2024-12-13 15:32:30|45.08|44.9|45.08|44.9|45.08|44.9|45.06|44.88|6
1734103960000|2024-12-13 15:32:40|45.07|44.89|45.07|44.89|45.09|44.91|45.07|44.89|7
1734103970000|2024-12-13 15:32:50|45.06|44.88|45.05|44.87|45.06|44.88|45.04|44.86|4
1734103980000|2024-12-13 15:33:00|45.04|44.86|45.03|44.85|45.06|44.88|45.03|44.85|5
1734103990000|2024-12-13 15:33:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1734104010000|2024-12-13 15:33:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1734104020000|2024-12-13 15:33:40|45|44.82|45.01|44.83|45.02|44.84|45|44.82|5
1734104030000|2024-12-13 15:33:50|45|44.82|44.96|44.78|45|44.82|44.96|44.78|4
1734104040000|2024-12-13 15:34:00|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1734104060000|2024-12-13 15:34:20|44.94|44.76|44.87|44.69|44.94|44.76|44.87|44.69|5
1734104070000|2024-12-13 15:34:30|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1734104080000|2024-12-13 15:34:40|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|5
1734104090000|2024-12-13 15:34:50|44.89|44.71|44.88|44.7|44.9|44.72|44.88|44.7|4
1734104110000|2024-12-13 15:35:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1734104120000|2024-12-13 15:35:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1734104130000|2024-12-13 15:35:30|44.84|44.66|44.85|44.67|44.86|44.68|44.84|44.66|6
1734104140000|2024-12-13 15:35:40|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1734104150000|2024-12-13 15:35:50|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|5
1734104160000|2024-12-13 15:36:00|44.89|44.71|44.9|44.72|44.9|44.72|44.88|44.7|6
1734104170000|2024-12-13 15:36:10|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1734104180000|2024-12-13 15:36:20|44.89|44.71|44.88|44.7|44.89|44.71|44.87|44.69|3
1734104190000|2024-12-13 15:36:30|44.89|44.71|44.86|44.68|44.89|44.71|44.86|44.68|6
1734104200000|2024-12-13 15:36:40|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1734104210000|2024-12-13 15:36:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1734104220000|2024-12-13 15:37:00|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|4
1734104230000|2024-12-13 15:37:10|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1734104240000|2024-12-13 15:37:20|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|3
1734104250000|2024-12-13 15:37:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1734104260000|2024-12-13 15:37:40|44.78|44.6|44.7|44.52|44.78|44.6|44.7|44.52|5
1734104270000|2024-12-13 15:37:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1734104280000|2024-12-13 15:38:00|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1734104290000|2024-12-13 15:38:10|44.75|44.57|44.78|44.6|44.78|44.6|44.75|44.57|4
1734104300000|2024-12-13 15:38:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|4
1734104310000|2024-12-13 15:38:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1734104320000|2024-12-13 15:38:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1734104330000|2024-12-13 15:38:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1734104340000|2024-12-13 15:39:00|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|6
1734104350000|2024-12-13 15:39:10|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|4
1734104360000|2024-12-13 15:39:20|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1734104370000|2024-12-13 15:39:30|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1734104380000|2024-12-13 15:39:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1734104390000|2024-12-13 15:39:50|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1734104400000|2024-12-13 15:40:00|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|5
1734104410000|2024-12-13 15:40:10|44.76|44.58|44.71|44.53|44.76|44.58|44.71|44.53|6
1734104420000|2024-12-13 15:40:20|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1734104430000|2024-12-13 15:40:30|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|2
1734104440000|2024-12-13 15:40:40|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1734104450000|2024-12-13 15:40:50|44.74|44.56|44.76|44.58|44.76|44.58|44.74|44.56|3
1734104460000|2024-12-13 15:41:00|44.77|44.59|44.73|44.55|44.77|44.59|44.73|44.55|5
1734104470000|2024-12-13 15:41:10|44.72|44.54|44.77|44.59|44.81|44.63|44.72|44.54|9
1734104480000|2024-12-13 15:41:20|44.76|44.58|44.71|44.53|44.76|44.58|44.7|44.52|7
1734104490000|2024-12-13 15:41:30|44.7|44.52|44.71|44.53|44.73|44.55|44.7|44.52|5
1734104500000|2024-12-13 15:41:40|44.7|44.52|44.61|44.43|44.7|44.52|44.61|44.43|3
1734104510000|2024-12-13 15:41:50|44.62|44.44|44.65|44.47|44.65|44.47|44.61|44.43|6
1734104520000|2024-12-13 15:42:00|44.63|44.45|44.6|44.42|44.63|44.45|44.6|44.42|6
1734104530000|2024-12-13 15:42:10|44.61|44.43|44.6|44.42|44.62|44.44|44.6|44.42|5
1734104540000|2024-12-13 15:42:20|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|3
1734104550000|2024-12-13 15:42:30|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1734104560000|2024-12-13 15:42:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1734104570000|2024-12-13 15:42:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1734104590000|2024-12-13 15:43:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1734104600000|2024-12-13 15:43:20|44.55|44.37|44.5|44.32|44.55|44.37|44.5|44.32|5
1734104610000|2024-12-13 15:43:30|44.51|44.33|44.53|44.35|44.53|44.35|44.51|44.33|7
1734104620000|2024-12-13 15:43:40|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1734104630000|2024-12-13 15:43:50|44.54|44.36|44.57|44.39|44.57|44.39|44.53|44.35|10
1734104640000|2024-12-13 15:44:00|44.55|44.37|44.49|44.31|44.55|44.37|44.49|44.31|6
1734104650000|2024-12-13 15:44:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1734104670000|2024-12-13 15:44:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1734104690000|2024-12-13 15:44:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1734104700000|2024-12-13 15:45:00|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1734104710000|2024-12-13 15:45:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1734104720000|2024-12-13 15:45:20|44.52|44.34|44.5|44.32|44.54|44.36|44.5|44.32|6
1734104730000|2024-12-13 15:45:30|44.49|44.31|44.43|44.25|44.49|44.31|44.43|44.25|4
1734104740000|2024-12-13 15:45:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734104750000|2024-12-13 15:45:50|44.41|44.23|44.39|44.21|44.41|44.23|44.38|44.2|4
1734104760000|2024-12-13 15:46:00|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734104770000|2024-12-13 15:46:10|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1734104780000|2024-12-13 15:46:20|44.37|44.19|44.31|44.13|44.37|44.19|44.31|44.13|4
1734104790000|2024-12-13 15:46:30|44.32|44.14|44.31|44.13|44.34|44.16|44.31|44.13|5
1734104800000|2024-12-13 15:46:40|44.32|44.14|44.29|44.11|44.34|44.16|44.28|44.1|5
1734104820000|2024-12-13 15:47:00|44.3|44.12|44.32|44.14|44.32|44.14|44.29|44.11|5
1734104830000|2024-12-13 15:47:10|44.31|44.13|44.26|44.08|44.31|44.13|44.25|44.07|5
1734104840000|2024-12-13 15:47:20|44.25|44.07|44.24|44.06|44.25|44.07|44.23|44.05|5
1734104850000|2024-12-13 15:47:30|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1734104860000|2024-12-13 15:47:40|44.27|44.09|44.3|44.12|44.3|44.12|44.26|44.08|6
1734104870000|2024-12-13 15:47:50|44.31|44.13|44.26|44.08|44.31|44.13|44.26|44.08|6
1734104880000|2024-12-13 15:48:00|44.25|44.07|44.23|44.05|44.25|44.07|44.23|44.05|3
1734104890000|2024-12-13 15:48:10|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1734104900000|2024-12-13 15:48:20|44.23|44.05|44.17|43.99|44.23|44.05|44.17|43.99|5
1734104910000|2024-12-13 15:48:30|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1734104920000|2024-12-13 15:48:40|44.09|43.91|44.03|43.85|44.09|43.91|44.03|43.85|4
1734104930000|2024-12-13 15:48:50|44.04|43.86|44.04|43.86|44.04|43.86|44.03|43.85|3
1734104940000|2024-12-13 15:49:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734104980000|2024-12-13 15:49:40|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1734104990000|2024-12-13 15:49:50|44.02|43.84|44.03|43.85|44.04|43.86|44.02|43.84|4
1734105000000|2024-12-13 15:50:00|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1734105010000|2024-12-13 15:50:10|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1734105020000|2024-12-13 15:50:20|43.97|43.79|43.91|43.73|43.97|43.79|43.91|43.73|7
1734105030000|2024-12-13 15:50:30|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|4
1734105040000|2024-12-13 15:50:40|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1734105050000|2024-12-13 15:50:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734105060000|2024-12-13 15:51:00|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734105070000|2024-12-13 15:51:10|43.87|43.69|43.86|43.68|43.87|43.69|43.85|43.67|4
1734105080000|2024-12-13 15:51:20|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1734105090000|2024-12-13 15:51:30|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734105100000|2024-12-13 15:51:40|43.82|43.64|43.83|43.65|43.85|43.67|43.82|43.64|10
1734105110000|2024-12-13 15:51:50|43.81|43.63|43.79|43.61|43.81|43.63|43.78|43.6|4
1734105120000|2024-12-13 15:52:00|43.8|43.62|43.85|43.67|43.87|43.69|43.8|43.62|9
1734105130000|2024-12-13 15:52:10|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|8
1734105140000|2024-12-13 15:52:20|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|4
1734105150000|2024-12-13 15:52:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734105160000|2024-12-13 15:52:40|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|3
1734105170000|2024-12-13 15:52:50|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1734105180000|2024-12-13 15:53:00|43.74|43.56|43.63|43.45|43.74|43.56|43.63|43.45|10
1734105190000|2024-12-13 15:53:10|43.64|43.46|43.69|43.51|43.69|43.51|43.6|43.42|7
1734105200000|2024-12-13 15:53:20|43.7|43.52|43.67|43.49|43.71|43.53|43.67|43.49|10
1734105210000|2024-12-13 15:53:30|43.66|43.48|43.66|43.48|43.68|43.5|43.65|43.47|6
1734105220000|2024-12-13 15:53:40|43.67|43.49|43.63|43.45|43.67|43.49|43.63|43.45|6
1734105230000|2024-12-13 15:53:50|43.64|43.46|43.76|43.58|43.76|43.58|43.64|43.46|8
1734105240000|2024-12-13 15:54:00|43.77|43.59|43.77|43.59|43.77|43.59|43.73|43.55|9
1734105250000|2024-12-13 15:54:10|43.79|43.61|43.78|43.6|43.79|43.61|43.77|43.59|5
1734105260000|2024-12-13 15:54:20|43.79|43.61|43.89|43.71|43.89|43.71|43.79|43.61|7
1734105270000|2024-12-13 15:54:30|43.9|43.72|43.9|43.72|43.94|43.76|43.89|43.71|10
1734105280000|2024-12-13 15:54:40|43.93|43.75|43.89|43.71|43.94|43.76|43.89|43.71|7
1734105290000|2024-12-13 15:54:50|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|7
1734105300000|2024-12-13 15:55:00|43.85|43.67|43.85|43.67|43.86|43.68|43.82|43.64|13
1734105310000|2024-12-13 15:55:10|43.84|43.66|43.83|43.65|43.85|43.67|43.82|43.64|8
1734105320000|2024-12-13 15:55:20|43.84|43.66|43.8|43.62|43.84|43.66|43.8|43.62|10
1734105330000|2024-12-13 15:55:30|43.79|43.61|43.79|43.61|43.8|43.62|43.77|43.59|6
1734105340000|2024-12-13 15:55:40|43.78|43.6|43.79|43.61|43.79|43.61|43.77|43.59|10
1734105350000|2024-12-13 15:55:50|43.8|43.62|43.8|43.62|43.83|43.65|43.79|43.61|6
1734105360000|2024-12-13 15:56:00|43.79|43.61|43.8|43.62|43.82|43.64|43.78|43.6|6
1734105370000|2024-12-13 15:56:10|43.79|43.61|43.73|43.55|43.8|43.62|43.72|43.54|13
1734105380000|2024-12-13 15:56:20|43.72|43.54|43.72|43.54|43.73|43.55|43.7|43.52|9
1734105390000|2024-12-13 15:56:30|43.73|43.55|43.75|43.57|43.79|43.61|43.72|43.54|7
1734105400000|2024-12-13 15:56:40|43.74|43.56|43.74|43.56|43.75|43.57|43.73|43.55|9
1734105410000|2024-12-13 15:56:50|43.73|43.55|43.69|43.51|43.73|43.55|43.68|43.5|6
1734105420000|2024-12-13 15:57:00|43.7|43.52|43.74|43.56|43.74|43.56|43.7|43.52|6
1734105430000|2024-12-13 15:57:10|43.73|43.55|43.69|43.51|43.73|43.55|43.63|43.45|10
1734105440000|2024-12-13 15:57:20|43.7|43.52|43.69|43.51|43.7|43.52|43.68|43.5|6
1734105450000|2024-12-13 15:57:30|43.65|43.47|43.65|43.47|43.66|43.48|43.64|43.46|5
1734105460000|2024-12-13 15:57:40|43.66|43.48|43.62|43.44|43.66|43.48|43.62|43.44|7
1734105470000|2024-12-13 15:57:50|43.63|43.45|43.62|43.44|43.63|43.45|43.61|43.43|6
1734105480000|2024-12-13 15:58:00|43.63|43.45|43.64|43.46|43.64|43.46|43.62|43.44|4
1734105490000|2024-12-13 15:58:10|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|2
1734105500000|2024-12-13 15:58:20|43.6|43.42|43.61|43.43|43.62|43.44|43.59|43.41|9
1734105510000|2024-12-13 15:58:30|43.6|43.42|43.6|43.42|43.63|43.45|43.6|43.42|7
1734105520000|2024-12-13 15:58:40|43.61|43.43|43.59|43.41|43.62|43.44|43.59|43.41|9
1734105530000|2024-12-13 15:58:50|43.61|43.43|43.63|43.45|43.65|43.47|43.61|43.43|8
1734105540000|2024-12-13 15:59:00|43.64|43.46|43.62|43.44|43.64|43.46|43.61|43.43|8
1734105550000|2024-12-13 15:59:10|43.63|43.45|43.63|43.45|43.64|43.46|43.62|43.44|7
1734105560000|2024-12-13 15:59:20|43.64|43.46|43.65|43.47|43.67|43.49|43.64|43.46|5
1734105570000|2024-12-13 15:59:30|43.63|43.45|43.63|43.45|43.64|43.46|43.62|43.44|7
1734105580000|2024-12-13 15:59:40|43.64|43.46|43.59|43.41|43.64|43.46|43.59|43.41|6
1734105590000|2024-12-13 15:59:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734105600000|2024-12-13 16:00:00|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734105610000|2024-12-13 16:00:10|43.59|43.41|43.68|43.5|43.68|43.5|43.59|43.41|8
1734105620000|2024-12-13 16:00:20|43.67|43.49|43.73|43.55|43.73|43.55|43.67|43.49|10
1734105630000|2024-12-13 16:00:30|43.77|43.59|43.83|43.65|43.86|43.68|43.77|43.59|17
1734105640000|2024-12-13 16:00:40|43.84|43.66|43.82|43.64|43.86|43.68|43.8|43.62|14
1734105650000|2024-12-13 16:00:50|43.83|43.65|43.84|43.66|43.86|43.68|43.83|43.65|16
1734105660000|2024-12-13 16:01:00|43.83|43.65|43.75|43.57|43.83|43.65|43.75|43.57|9
1734105670000|2024-12-13 16:01:10|43.76|43.58|43.78|43.6|43.78|43.6|43.75|43.57|7
1734105680000|2024-12-13 16:01:20|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|3
1734105690000|2024-12-13 16:01:30|43.77|43.59|43.76|43.58|43.78|43.6|43.75|43.57|6
1734105700000|2024-12-13 16:01:40|43.75|43.57|43.7|43.52|43.75|43.57|43.7|43.52|9
1734105710000|2024-12-13 16:01:50|43.69|43.51|43.64|43.46|43.69|43.51|43.64|43.46|10
1734105720000|2024-12-13 16:02:00|43.65|43.47|43.61|43.43|43.65|43.47|43.61|43.43|3
1734105730000|2024-12-13 16:02:10|43.58|43.4|43.5|43.32|43.58|43.4|43.5|43.32|8
1734105740000|2024-12-13 16:02:20|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|5
1734105750000|2024-12-13 16:02:30|43.5|43.32|43.6|43.42|43.6|43.42|43.5|43.32|9
1734105760000|2024-12-13 16:02:40|43.59|43.41|43.59|43.41|43.6|43.42|43.57|43.39|7
1734105770000|2024-12-13 16:02:50|43.6|43.42|43.56|43.38|43.62|43.44|43.55|43.37|13
1734105780000|2024-12-13 16:03:00|43.58|43.4|43.63|43.45|43.64|43.46|43.56|43.38|12
1734105790000|2024-12-13 16:03:10|43.6|43.42|43.6|43.42|43.6|43.42|43.54|43.36|10
1734105800000|2024-12-13 16:03:20|43.62|43.44|43.63|43.45|43.67|43.49|43.62|43.44|10
1734105810000|2024-12-13 16:03:30|43.61|43.43|43.6|43.42|43.61|43.43|43.58|43.4|6
1734105820000|2024-12-13 16:03:40|43.61|43.43|43.63|43.45|43.66|43.48|43.61|43.43|10
1734105830000|2024-12-13 16:03:50|43.62|43.44|43.62|43.44|43.62|43.44|43.59|43.41|6
1734105840000|2024-12-13 16:04:00|43.63|43.45|43.65|43.47|43.66|43.48|43.62|43.44|8
1734105850000|2024-12-13 16:04:10|43.64|43.46|43.7|43.52|43.7|43.52|43.64|43.46|8
1734105860000|2024-12-13 16:04:20|43.68|43.5|43.64|43.46|43.69|43.51|43.63|43.45|11
1734105870000|2024-12-13 16:04:30|43.65|43.47|43.64|43.46|43.66|43.48|43.64|43.46|10
1734105880000|2024-12-13 16:04:40|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1734105890000|2024-12-13 16:04:50|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|5
1734105900000|2024-12-13 16:05:00|43.63|43.45|43.6|43.42|43.64|43.46|43.6|43.42|11
1734105910000|2024-12-13 16:05:10|43.56|43.38|43.49|43.31|43.56|43.38|43.49|43.31|8
1734105920000|2024-12-13 16:05:20|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1734105930000|2024-12-13 16:05:30|43.46|43.28|43.44|43.26|43.46|43.28|43.38|43.2|10
1734105940000|2024-12-13 16:05:40|43.45|43.27|43.49|43.31|43.5|43.32|43.45|43.27|9
1734105950000|2024-12-13 16:05:50|43.48|43.3|43.43|43.25|43.49|43.31|43.42|43.24|12
1734105960000|2024-12-13 16:06:00|43.44|43.26|43.4|43.22|43.48|43.3|43.4|43.22|9
1734105970000|2024-12-13 16:06:10|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1734105980000|2024-12-13 16:06:20|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1734105990000|2024-12-13 16:06:30|43.37|43.19|43.43|43.25|43.43|43.25|43.37|43.19|5
1734106000000|2024-12-13 16:06:40|43.44|43.26|43.49|43.31|43.49|43.31|43.44|43.26|17
1734106010000|2024-12-13 16:06:50|43.48|43.3|43.49|43.31|43.51|43.33|43.48|43.3|9
1734106020000|2024-12-13 16:07:00|43.48|43.3|43.48|43.3|43.49|43.31|43.43|43.25|14
1734106030000|2024-12-13 16:07:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|4
1734106040000|2024-12-13 16:07:20|43.53|43.35|43.54|43.36|43.57|43.39|43.52|43.34|12
1734106050000|2024-12-13 16:07:30|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|6
1734106060000|2024-12-13 16:07:40|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|7
1734106070000|2024-12-13 16:07:50|43.59|43.41|43.54|43.36|43.59|43.41|43.54|43.36|6
1734106080000|2024-12-13 16:08:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|4
1734106090000|2024-12-13 16:08:10|43.52|43.34|43.46|43.28|43.53|43.35|43.46|43.28|7
1734106100000|2024-12-13 16:08:20|43.44|43.26|43.44|43.26|43.45|43.27|43.4|43.22|8
1734106110000|2024-12-13 16:08:30|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1734106120000|2024-12-13 16:08:40|43.44|43.26|43.5|43.32|43.5|43.32|43.44|43.26|6
1734106140000|2024-12-13 16:09:00|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734106150000|2024-12-13 16:09:10|43.5|43.32|43.53|43.35|43.56|43.38|43.49|43.31|13
1734106160000|2024-12-13 16:09:20|43.55|43.37|43.56|43.38|43.56|43.38|43.53|43.35|7
1734106170000|2024-12-13 16:09:30|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|6
1734106180000|2024-12-13 16:09:40|43.56|43.38|43.55|43.37|43.56|43.38|43.53|43.35|7
1734106190000|2024-12-13 16:09:50|43.56|43.38|43.58|43.4|43.58|43.4|43.55|43.37|5
1734106200000|2024-12-13 16:10:00|43.57|43.39|43.59|43.41|43.59|43.41|43.56|43.38|7
1734106210000|2024-12-13 16:10:10|43.62|43.44|43.66|43.48|43.67|43.49|43.62|43.44|6
1734106220000|2024-12-13 16:10:20|43.68|43.5|43.7|43.52|43.8|43.62|43.68|43.5|13
1734106230000|2024-12-13 16:10:30|43.69|43.51|43.65|43.47|43.7|43.52|43.65|43.47|5
1734106240000|2024-12-13 16:10:40|43.64|43.46|43.57|43.39|43.64|43.46|43.57|43.39|5
1734106250000|2024-12-13 16:10:50|43.56|43.38|43.55|43.37|43.57|43.39|43.55|43.37|8
1734106260000|2024-12-13 16:11:00|43.56|43.38|43.62|43.44|43.62|43.44|43.55|43.37|9
1734106270000|2024-12-13 16:11:10|43.63|43.45|43.6|43.42|43.63|43.45|43.59|43.41|8
1734106280000|2024-12-13 16:11:20|43.61|43.43|43.62|43.44|43.63|43.45|43.6|43.42|11
1734106290000|2024-12-13 16:11:30|43.61|43.43|43.65|43.47|43.66|43.48|43.61|43.43|7
1734106300000|2024-12-13 16:11:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734106310000|2024-12-13 16:11:50|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1734106320000|2024-12-13 16:12:00|43.69|43.51|43.77|43.59|43.77|43.59|43.68|43.5|7
1734106330000|2024-12-13 16:12:10|43.76|43.58|43.84|43.66|43.84|43.66|43.76|43.58|6
1734106340000|2024-12-13 16:12:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734106350000|2024-12-13 16:12:30|43.84|43.66|43.81|43.63|43.84|43.66|43.8|43.62|5
1734106360000|2024-12-13 16:12:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734106370000|2024-12-13 16:12:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734106380000|2024-12-13 16:13:00|43.83|43.65|43.75|43.57|43.85|43.67|43.72|43.54|17
1734106390000|2024-12-13 16:13:10|43.74|43.56|43.72|43.54|43.75|43.57|43.72|43.54|14
1734106400000|2024-12-13 16:13:20|43.7|43.52|43.69|43.51|43.7|43.52|43.67|43.49|8
1734106410000|2024-12-13 16:13:30|43.68|43.5|43.64|43.46|43.69|43.51|43.63|43.45|16
1734106420000|2024-12-13 16:13:40|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734106430000|2024-12-13 16:13:50|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734106440000|2024-12-13 16:14:00|43.62|43.44|43.58|43.4|43.62|43.44|43.58|43.4|5
1734106450000|2024-12-13 16:14:10|43.56|43.38|43.51|43.33|43.57|43.39|43.51|43.33|10
1734106460000|2024-12-13 16:14:20|43.54|43.36|43.53|43.35|43.57|43.39|43.52|43.34|13
1734106470000|2024-12-13 16:14:30|43.56|43.38|43.64|43.46|43.64|43.46|43.56|43.38|11
1734106480000|2024-12-13 16:14:40|43.63|43.45|43.58|43.4|43.63|43.45|43.58|43.4|11
1734106490000|2024-12-13 16:14:50|43.57|43.39|43.59|43.41|43.59|43.41|43.56|43.38|8
1734106500000|2024-12-13 16:15:00|43.58|43.4|43.67|43.49|43.67|43.49|43.58|43.4|9
1734106510000|2024-12-13 16:15:10|43.68|43.5|43.79|43.61|43.79|43.61|43.68|43.5|13
1734106520000|2024-12-13 16:15:20|43.77|43.59|43.88|43.7|43.89|43.71|43.77|43.59|10
1734106530000|2024-12-13 16:15:30|43.89|43.71|43.83|43.65|43.9|43.72|43.81|43.63|15
1734106540000|2024-12-13 16:15:40|43.82|43.64|43.73|43.55|43.82|43.64|43.72|43.54|14
1734106550000|2024-12-13 16:15:50|43.72|43.54|43.76|43.58|43.76|43.58|43.7|43.52|8
1734106560000|2024-12-13 16:16:00|43.78|43.6|43.81|43.63|43.81|43.63|43.78|43.6|9
1734106570000|2024-12-13 16:16:10|43.86|43.68|43.87|43.69|43.88|43.7|43.86|43.68|9
1734106580000|2024-12-13 16:16:20|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734106590000|2024-12-13 16:16:30|43.85|43.67|43.88|43.7|43.88|43.7|43.83|43.65|8
1734106600000|2024-12-13 16:16:40|43.89|43.71|43.82|43.64|43.89|43.71|43.82|43.64|8
1734106610000|2024-12-13 16:16:50|43.83|43.65|43.87|43.69|43.87|43.69|43.83|43.65|7
1734106620000|2024-12-13 16:17:00|43.88|43.7|43.89|43.71|43.89|43.71|43.87|43.69|6
1734106630000|2024-12-13 16:17:10|43.88|43.7|43.88|43.7|43.9|43.72|43.88|43.7|5
1734106640000|2024-12-13 16:17:20|43.87|43.69|43.85|43.67|43.9|43.72|43.85|43.67|8
1734106650000|2024-12-13 16:17:30|43.86|43.68|43.72|43.54|43.87|43.69|43.72|43.54|14
1734106660000|2024-12-13 16:17:40|43.73|43.55|43.74|43.56|43.77|43.59|43.73|43.55|10
1734106670000|2024-12-13 16:17:50|43.75|43.57|43.8|43.62|43.8|43.62|43.75|43.57|5
1734106680000|2024-12-13 16:18:00|43.81|43.63|43.82|43.64|43.83|43.65|43.81|43.63|4
1734106690000|2024-12-13 16:18:10|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|7
1734106700000|2024-12-13 16:18:20|43.8|43.62|43.79|43.61|43.81|43.63|43.79|43.61|4
1734106710000|2024-12-13 16:18:30|43.78|43.6|43.81|43.63|43.81|43.63|43.76|43.58|8
1734106720000|2024-12-13 16:18:40|43.8|43.62|43.79|43.61|43.8|43.62|43.78|43.6|5
1734106730000|2024-12-13 16:18:50|43.78|43.6|43.73|43.55|43.78|43.6|43.73|43.55|7
1734106740000|2024-12-13 16:19:00|43.74|43.56|43.74|43.56|43.78|43.6|43.74|43.56|8
1734106750000|2024-12-13 16:19:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734106760000|2024-12-13 16:19:20|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|3
1734106770000|2024-12-13 16:19:30|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1734106780000|2024-12-13 16:19:40|43.73|43.55|43.65|43.47|43.73|43.55|43.65|43.47|9
1734106790000|2024-12-13 16:19:50|43.64|43.46|43.65|43.47|43.65|43.47|43.61|43.43|12
1734106800000|2024-12-13 16:20:00|43.64|43.46|43.57|43.39|43.65|43.47|43.56|43.38|9
1734106810000|2024-12-13 16:20:10|43.56|43.38|43.49|43.31|43.56|43.38|43.47|43.29|9
1734106820000|2024-12-13 16:20:20|43.48|43.3|43.6|43.42|43.61|43.43|43.48|43.3|9
1734106830000|2024-12-13 16:20:30|43.59|43.41|43.51|43.33|43.61|43.43|43.51|43.33|6
1734106840000|2024-12-13 16:20:40|43.49|43.31|43.42|43.24|43.49|43.31|43.42|43.24|7
1734106850000|2024-12-13 16:20:50|43.46|43.28|43.54|43.36|43.54|43.36|43.46|43.28|11
1734106860000|2024-12-13 16:21:00|43.55|43.37|43.54|43.36|43.55|43.37|43.51|43.33|8
1734106870000|2024-12-13 16:21:10|43.52|43.34|43.48|43.3|43.52|43.34|43.48|43.3|8
1734106880000|2024-12-13 16:21:20|43.47|43.29|43.49|43.31|43.49|43.31|43.43|43.25|6
1734106890000|2024-12-13 16:21:30|43.48|43.3|43.48|43.3|43.48|43.3|43.46|43.28|7
1734106900000|2024-12-13 16:21:40|43.49|43.31|43.52|43.34|43.53|43.35|43.49|43.31|5
1734106910000|2024-12-13 16:21:50|43.51|43.33|43.49|43.31|43.51|43.33|43.48|43.3|4
1734106920000|2024-12-13 16:22:00|43.5|43.32|43.49|43.31|43.51|43.33|43.49|43.31|3
1734106930000|2024-12-13 16:22:10|43.5|43.32|43.46|43.28|43.52|43.34|43.45|43.27|12
1734106940000|2024-12-13 16:22:20|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|7
1734106950000|2024-12-13 16:22:30|43.46|43.28|43.47|43.29|43.47|43.29|43.45|43.27|6
1734106960000|2024-12-13 16:22:40|43.49|43.31|43.45|43.27|43.49|43.31|43.44|43.26|7
1734106970000|2024-12-13 16:22:50|43.46|43.28|43.54|43.36|43.55|43.37|43.46|43.28|8
1734106980000|2024-12-13 16:23:00|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|7
1734106990000|2024-12-13 16:23:10|43.52|43.34|43.54|43.36|43.54|43.36|43.51|43.33|9
1734107000000|2024-12-13 16:23:20|43.53|43.35|43.51|43.33|43.54|43.36|43.5|43.32|11
1734107010000|2024-12-13 16:23:30|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|6
1734107020000|2024-12-13 16:23:40|43.52|43.34|43.56|43.38|43.58|43.4|43.52|43.34|6
1734107030000|2024-12-13 16:23:50|43.57|43.39|43.65|43.47|43.65|43.47|43.57|43.39|10
1734107040000|2024-12-13 16:24:00|43.64|43.46|43.57|43.39|43.64|43.46|43.56|43.38|11
1734107050000|2024-12-13 16:24:10|43.58|43.4|43.59|43.41|43.61|43.43|43.57|43.39|11
1734107060000|2024-12-13 16:24:20|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|4
1734107070000|2024-12-13 16:24:30|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734107080000|2024-12-13 16:24:40|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|7
1734107090000|2024-12-13 16:24:50|43.62|43.44|43.65|43.47|43.66|43.48|43.62|43.44|7
1734107100000|2024-12-13 16:25:00|43.64|43.46|43.65|43.47|43.65|43.47|43.63|43.45|4
1734107110000|2024-12-13 16:25:10|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734107120000|2024-12-13 16:25:20|43.69|43.51|43.75|43.57|43.75|43.57|43.69|43.51|12
1734107130000|2024-12-13 16:25:30|43.73|43.55|43.74|43.56|43.75|43.57|43.72|43.54|10
1734107140000|2024-12-13 16:25:40|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|5
1734107160000|2024-12-13 16:26:00|43.73|43.55|43.67|43.49|43.73|43.55|43.67|43.49|9
1734107170000|2024-12-13 16:26:10|43.62|43.44|43.63|43.45|43.63|43.45|43.61|43.43|6
1734107180000|2024-12-13 16:26:20|43.64|43.46|43.58|43.4|43.64|43.46|43.57|43.39|11
1734107190000|2024-12-13 16:26:30|43.57|43.39|43.6|43.42|43.6|43.42|43.56|43.38|5
1734107200000|2024-12-13 16:26:40|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|6
1734107210000|2024-12-13 16:26:50|43.58|43.4|43.56|43.38|43.59|43.41|43.56|43.38|7
1734107220000|2024-12-13 16:27:00|43.58|43.4|43.57|43.39|43.6|43.42|43.57|43.39|7
1734107230000|2024-12-13 16:27:10|43.58|43.4|43.63|43.45|43.63|43.45|43.58|43.4|4
1734107240000|2024-12-13 16:27:20|43.64|43.46|43.65|43.47|43.67|43.49|43.64|43.46|8
1734107250000|2024-12-13 16:27:30|43.63|43.45|43.62|43.44|43.63|43.45|43.61|43.43|3
1734107260000|2024-12-13 16:27:40|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|3
1734107270000|2024-12-13 16:27:50|43.59|43.41|43.67|43.49|43.67|43.49|43.59|43.41|10
1734107280000|2024-12-13 16:28:00|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1734107290000|2024-12-13 16:28:10|43.66|43.48|43.66|43.48|43.67|43.49|43.65|43.47|7
1734107300000|2024-12-13 16:28:20|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|4
1734107310000|2024-12-13 16:28:30|43.71|43.53|43.75|43.57|43.75|43.57|43.71|43.53|6
1734107320000|2024-12-13 16:28:40|43.74|43.56|43.81|43.63|43.81|43.63|43.74|43.56|8
1734107330000|2024-12-13 16:28:50|43.82|43.64|43.78|43.6|43.82|43.64|43.78|43.6|5
1734107340000|2024-12-13 16:29:00|43.77|43.59|43.77|43.59|43.78|43.6|43.76|43.58|5
1734107350000|2024-12-13 16:29:10|43.76|43.58|43.74|43.56|43.76|43.58|43.74|43.56|5
1734107360000|2024-12-13 16:29:20|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|5
1734107370000|2024-12-13 16:29:30|43.76|43.58|43.74|43.56|43.77|43.59|43.72|43.54|9
1734107380000|2024-12-13 16:29:40|43.72|43.54|43.71|43.53|43.73|43.55|43.71|43.53|3
1734107390000|2024-12-13 16:29:50|43.72|43.54|43.67|43.49|43.73|43.55|43.67|43.49|7
1734107400000|2024-12-13 16:30:00|43.68|43.5|43.77|43.59|43.77|43.59|43.68|43.5|8
1734107410000|2024-12-13 16:30:10|43.78|43.6|43.79|43.61|43.82|43.64|43.78|43.6|8
1734107420000|2024-12-13 16:30:20|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734107430000|2024-12-13 16:30:30|43.8|43.62|43.8|43.62|43.81|43.63|43.8|43.62|3
1734107440000|2024-12-13 16:30:40|43.79|43.61|43.82|43.64|43.82|43.64|43.77|43.59|6
1734107450000|2024-12-13 16:30:50|43.88|43.7|43.85|43.67|43.88|43.7|43.85|43.67|6
1734107460000|2024-12-13 16:31:00|43.84|43.66|43.87|43.69|43.87|43.69|43.84|43.66|8
1734107470000|2024-12-13 16:31:10|43.86|43.68|43.88|43.7|43.91|43.73|43.85|43.67|8
1734107480000|2024-12-13 16:31:20|43.87|43.69|43.92|43.74|43.92|43.74|43.87|43.69|11
1734107490000|2024-12-13 16:31:30|43.93|43.75|43.96|43.78|43.97|43.79|43.93|43.75|8
1734107500000|2024-12-13 16:31:40|43.97|43.79|43.94|43.76|43.97|43.79|43.93|43.75|5
1734107510000|2024-12-13 16:31:50|43.95|43.77|43.98|43.8|43.98|43.8|43.95|43.77|4
1734107520000|2024-12-13 16:32:00|43.99|43.81|43.98|43.8|43.99|43.81|43.95|43.77|5
1734107530000|2024-12-13 16:32:10|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1734107540000|2024-12-13 16:32:20|43.99|43.81|43.94|43.76|43.99|43.81|43.94|43.76|5
1734107550000|2024-12-13 16:32:30|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734107560000|2024-12-13 16:32:40|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1734107570000|2024-12-13 16:32:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734107580000|2024-12-13 16:33:00|43.98|43.8|44.04|43.86|44.04|43.86|43.98|43.8|7
1734107590000|2024-12-13 16:33:10|44.02|43.84|44.11|43.93|44.11|43.93|44.02|43.84|6
1734107600000|2024-12-13 16:33:20|44.12|43.94|44.1|43.92|44.12|43.94|44.1|43.92|7
1734107610000|2024-12-13 16:33:30|44.09|43.91|44.11|43.93|44.12|43.94|44.07|43.89|8
1734107620000|2024-12-13 16:33:40|44.12|43.94|44.13|43.95|44.13|43.95|44.11|43.93|6
1734107630000|2024-12-13 16:33:50|44.15|43.97|44.22|44.04|44.22|44.04|44.15|43.97|6
1734107640000|2024-12-13 16:34:00|44.24|44.06|44.29|44.11|44.31|44.13|44.24|44.06|12
1734107650000|2024-12-13 16:34:10|44.28|44.1|44.36|44.18|44.38|44.2|44.28|44.1|12
1734107660000|2024-12-13 16:34:20|44.35|44.17|44.18|44|44.35|44.17|44.18|44|17
1734107670000|2024-12-13 16:34:30|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|7
1734107680000|2024-12-13 16:34:40|44.16|43.98|44.13|43.95|44.17|43.99|44.11|43.93|11
1734107690000|2024-12-13 16:34:50|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|4
1734107700000|2024-12-13 16:35:00|44.12|43.94|44.1|43.92|44.13|43.95|44.08|43.9|8
1734107710000|2024-12-13 16:35:10|44.07|43.89|44.06|43.88|44.09|43.91|44.06|43.88|10
1734107720000|2024-12-13 16:35:20|44.05|43.87|44.09|43.91|44.12|43.94|44.05|43.87|11
1734107730000|2024-12-13 16:35:30|44.08|43.9|44.04|43.86|44.09|43.91|44.04|43.86|9
1734107740000|2024-12-13 16:35:40|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734107750000|2024-12-13 16:35:50|44.05|43.87|44.06|43.88|44.07|43.89|44.04|43.86|10
1734107760000|2024-12-13 16:36:00|44.07|43.89|44.06|43.88|44.08|43.9|44.04|43.86|10
1734107770000|2024-12-13 16:36:10|44.07|43.89|44.07|43.89|44.07|43.89|44.05|43.87|6
1734107780000|2024-12-13 16:36:20|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|6
1734107790000|2024-12-13 16:36:30|44.08|43.9|44|43.82|44.08|43.9|44|43.82|8
1734107800000|2024-12-13 16:36:40|43.99|43.81|43.99|43.81|43.99|43.81|43.95|43.77|11
1734107810000|2024-12-13 16:36:50|44|43.82|43.99|43.81|44|43.82|43.98|43.8|8
1734107820000|2024-12-13 16:37:00|44.01|43.83|44.01|43.83|44.01|43.83|43.96|43.78|9
1734107830000|2024-12-13 16:37:10|43.99|43.81|43.95|43.77|43.99|43.81|43.93|43.75|9
1734107840000|2024-12-13 16:37:20|43.96|43.78|43.97|43.79|43.97|43.79|43.95|43.77|10
1734107850000|2024-12-13 16:37:30|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|2
1734107860000|2024-12-13 16:37:40|43.95|43.77|43.93|43.75|43.96|43.78|43.93|43.75|6
1734107870000|2024-12-13 16:37:50|43.94|43.76|43.97|43.79|43.97|43.79|43.94|43.76|3
1734107880000|2024-12-13 16:38:00|43.94|43.76|43.97|43.79|43.97|43.79|43.94|43.76|3
1734107890000|2024-12-13 16:38:10|43.96|43.78|43.97|43.79|43.97|43.79|43.93|43.75|8
1734107900000|2024-12-13 16:38:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|8
1734107910000|2024-12-13 16:38:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734107920000|2024-12-13 16:38:40|44|43.82|44|43.82|44.01|43.83|44|43.82|3
1734107930000|2024-12-13 16:38:50|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|8
1734107940000|2024-12-13 16:39:00|44.01|43.83|44.05|43.87|44.09|43.91|44.01|43.83|14
1734107950000|2024-12-13 16:39:10|44.04|43.86|44.06|43.88|44.06|43.88|44.03|43.85|7
1734107960000|2024-12-13 16:39:20|44.07|43.89|44.03|43.85|44.07|43.89|44.03|43.85|7
1734107970000|2024-12-13 16:39:30|44.01|43.83|44|43.82|44.01|43.83|43.99|43.81|5
1734107980000|2024-12-13 16:39:40|43.99|43.81|43.98|43.8|43.99|43.81|43.96|43.78|4
1734107990000|2024-12-13 16:39:50|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1734108000000|2024-12-13 16:40:00|43.95|43.77|43.94|43.76|43.97|43.79|43.94|43.76|7
1734108010000|2024-12-13 16:40:10|43.93|43.75|43.89|43.71|43.96|43.78|43.89|43.71|8
1734108020000|2024-12-13 16:40:20|43.88|43.7|43.89|43.71|43.91|43.73|43.87|43.69|10
1734108030000|2024-12-13 16:40:30|43.91|43.73|43.95|43.77|43.96|43.78|43.91|43.73|9
1734108040000|2024-12-13 16:40:40|43.94|43.76|43.91|43.73|43.94|43.76|43.9|43.72|5
1734108050000|2024-12-13 16:40:50|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1734108060000|2024-12-13 16:41:00|43.91|43.73|43.85|43.67|43.91|43.73|43.84|43.66|10
1734108070000|2024-12-13 16:41:10|43.86|43.68|43.89|43.71|43.89|43.71|43.85|43.67|5
1734108080000|2024-12-13 16:41:20|43.9|43.72|43.91|43.73|43.92|43.74|43.9|43.72|4
1734108090000|2024-12-13 16:41:30|43.92|43.74|43.99|43.81|44|43.82|43.92|43.74|8
1734108100000|2024-12-13 16:41:40|44|43.82|44.03|43.85|44.03|43.85|44|43.82|6
1734108110000|2024-12-13 16:41:50|44.02|43.84|44.01|43.83|44.02|43.84|43.99|43.81|6
1734108120000|2024-12-13 16:42:00|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1734108130000|2024-12-13 16:42:10|44|43.82|44.05|43.87|44.05|43.87|44|43.82|6
1734108140000|2024-12-13 16:42:20|44.04|43.86|44.05|43.87|44.05|43.87|44.03|43.85|8
1734108160000|2024-12-13 16:42:40|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1734108170000|2024-12-13 16:42:50|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1734108180000|2024-12-13 16:43:00|44.1|43.92|44.11|43.93|44.12|43.94|44.1|43.92|8
1734108190000|2024-12-13 16:43:10|44.1|43.92|44.09|43.91|44.1|43.92|44.08|43.9|4
1734108200000|2024-12-13 16:43:20|44.08|43.9|44.1|43.92|44.1|43.92|44.08|43.9|3
1734108210000|2024-12-13 16:43:30|44.11|43.93|44.14|43.96|44.14|43.96|44.11|43.93|9
1734108220000|2024-12-13 16:43:40|44.13|43.95|44.14|43.96|44.15|43.97|44.13|43.95|4
1734108230000|2024-12-13 16:43:50|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1734108240000|2024-12-13 16:44:00|44.15|43.97|44.19|44.01|44.19|44.01|44.15|43.97|6
1734108250000|2024-12-13 16:44:10|44.18|44|44.15|43.97|44.18|44|44.15|43.97|4
1734108260000|2024-12-13 16:44:20|44.14|43.96|44.13|43.95|44.14|43.96|44.12|43.94|6
1734108270000|2024-12-13 16:44:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1734108280000|2024-12-13 16:44:40|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1734108290000|2024-12-13 16:44:50|44.08|43.9|44.07|43.89|44.1|43.92|44.07|43.89|5
1734108300000|2024-12-13 16:45:00|44.08|43.9|44.09|43.91|44.1|43.92|44.07|43.89|6
1734108320000|2024-12-13 16:45:20|44.07|43.89|44|43.82|44.07|43.89|44|43.82|8
1734108330000|2024-12-13 16:45:30|44.01|43.83|44.01|43.83|44.03|43.85|44|43.82|9
1734108340000|2024-12-13 16:45:40|44|43.82|44|43.82|44.01|43.83|43.98|43.8|5
1734108350000|2024-12-13 16:45:50|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|5
1734108360000|2024-12-13 16:46:00|43.99|43.81|43.93|43.75|43.99|43.81|43.93|43.75|13
1734108370000|2024-12-13 16:46:10|43.94|43.76|43.96|43.78|43.96|43.78|43.91|43.73|10
1734108390000|2024-12-13 16:46:30|43.95|43.77|43.92|43.74|43.95|43.77|43.92|43.74|4
1734108400000|2024-12-13 16:46:40|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|2
1734108410000|2024-12-13 16:46:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734108420000|2024-12-13 16:47:00|43.93|43.75|43.97|43.79|43.97|43.79|43.93|43.75|5
1734108430000|2024-12-13 16:47:10|43.96|43.78|43.98|43.8|44|43.82|43.96|43.78|5
1734108440000|2024-12-13 16:47:20|44|43.82|44.05|43.87|44.05|43.87|43.98|43.8|9
1734108450000|2024-12-13 16:47:30|44.04|43.86|44.03|43.85|44.04|43.86|43.99|43.81|8
1734108460000|2024-12-13 16:47:40|44.02|43.84|44.04|43.86|44.04|43.86|44.02|43.84|3
1734108470000|2024-12-13 16:47:50|44.05|43.87|44.05|43.87|44.05|43.87|44.04|43.86|3
1734108480000|2024-12-13 16:48:00|44.04|43.86|44.04|43.86|44.05|43.87|44.03|43.85|6
1734108490000|2024-12-13 16:48:10|44.03|43.85|44.04|43.86|44.04|43.86|44|43.82|6
1734108500000|2024-12-13 16:48:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734108510000|2024-12-13 16:48:30|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1734108520000|2024-12-13 16:48:40|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1734108530000|2024-12-13 16:48:50|44.02|43.84|44.02|43.84|44.02|43.84|44.01|43.83|5
1734108540000|2024-12-13 16:49:00|44.03|43.85|44.03|43.85|44.03|43.85|44.02|43.84|3
1734108550000|2024-12-13 16:49:10|44.02|43.84|44|43.82|44.03|43.85|44|43.82|4
1734108560000|2024-12-13 16:49:20|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1734108570000|2024-12-13 16:49:30|44|43.82|43.99|43.81|44|43.82|43.98|43.8|4
1734108580000|2024-12-13 16:49:40|43.98|43.8|43.96|43.78|43.98|43.8|43.95|43.77|5
1734108590000|2024-12-13 16:49:50|43.95|43.77|43.96|43.78|43.97|43.79|43.95|43.77|4
1734108600000|2024-12-13 16:50:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734108610000|2024-12-13 16:50:10|43.93|43.75|43.91|43.73|43.94|43.76|43.9|43.72|7
1734108620000|2024-12-13 16:50:20|43.9|43.72|43.89|43.71|43.9|43.72|43.88|43.7|3
1734108630000|2024-12-13 16:50:30|43.88|43.7|43.89|43.71|43.89|43.71|43.87|43.69|4
1734108650000|2024-12-13 16:50:50|43.91|43.73|43.92|43.74|43.93|43.75|43.91|43.73|4
1734108660000|2024-12-13 16:51:00|43.91|43.73|43.98|43.8|43.98|43.8|43.9|43.72|6
1734108670000|2024-12-13 16:51:10|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|4
1734108680000|2024-12-13 16:51:20|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|6
1734108690000|2024-12-13 16:51:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734108700000|2024-12-13 16:51:40|43.99|43.81|43.93|43.75|44|43.82|43.93|43.75|11
1734108710000|2024-12-13 16:51:50|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734108720000|2024-12-13 16:52:00|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1734108730000|2024-12-13 16:52:10|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1734108740000|2024-12-13 16:52:20|43.96|43.78|43.92|43.74|43.96|43.78|43.91|43.73|4
1734108750000|2024-12-13 16:52:30|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734108760000|2024-12-13 16:52:40|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1734108770000|2024-12-13 16:52:50|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734108780000|2024-12-13 16:53:00|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|6
1734108790000|2024-12-13 16:53:10|43.89|43.71|43.9|43.72|43.9|43.72|43.88|43.7|4
1734108800000|2024-12-13 16:53:20|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|4
1734108810000|2024-12-13 16:53:30|43.89|43.71|43.89|43.71|43.9|43.72|43.88|43.7|5
1734108820000|2024-12-13 16:53:40|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1734108830000|2024-12-13 16:53:50|43.91|43.73|43.88|43.7|43.92|43.74|43.88|43.7|7
1734108840000|2024-12-13 16:54:00|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|6
1734108850000|2024-12-13 16:54:10|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1734108860000|2024-12-13 16:54:20|43.82|43.64|43.72|43.54|43.82|43.64|43.72|43.54|5
1734108870000|2024-12-13 16:54:30|43.7|43.52|43.62|43.44|43.7|43.52|43.58|43.4|10
1734108880000|2024-12-13 16:54:40|43.67|43.49|43.74|43.56|43.75|43.57|43.67|43.49|10
1734108890000|2024-12-13 16:54:50|43.75|43.57|43.7|43.52|43.75|43.57|43.7|43.52|8
1734108900000|2024-12-13 16:55:00|43.67|43.49|43.64|43.46|43.67|43.49|43.61|43.43|9
1734108910000|2024-12-13 16:55:10|43.65|43.47|43.59|43.41|43.65|43.47|43.59|43.41|9
1734108920000|2024-12-13 16:55:20|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|4
1734108930000|2024-12-13 16:55:30|43.57|43.39|43.57|43.39|43.58|43.4|43.56|43.38|6
1734108940000|2024-12-13 16:55:40|43.58|43.4|43.56|43.38|43.58|43.4|43.55|43.37|5
1734108950000|2024-12-13 16:55:50|43.55|43.37|43.56|43.38|43.56|43.38|43.54|43.36|4
1734108960000|2024-12-13 16:56:00|43.55|43.37|43.54|43.36|43.56|43.38|43.54|43.36|6
1734108970000|2024-12-13 16:56:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734108990000|2024-12-13 16:56:30|43.54|43.36|43.57|43.39|43.59|43.41|43.54|43.36|8
1734109010000|2024-12-13 16:56:50|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734109020000|2024-12-13 16:57:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734109030000|2024-12-13 16:57:10|43.59|43.41|43.65|43.47|43.65|43.47|43.59|43.41|5
1734109040000|2024-12-13 16:57:20|43.64|43.46|43.61|43.43|43.64|43.46|43.61|43.43|5
1734109050000|2024-12-13 16:57:30|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734109060000|2024-12-13 16:57:40|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1734109070000|2024-12-13 16:57:50|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|5
1734109080000|2024-12-13 16:58:00|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|5
1734109090000|2024-12-13 16:58:10|43.6|43.42|43.58|43.4|43.6|43.42|43.57|43.39|7
1734109100000|2024-12-13 16:58:20|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734109110000|2024-12-13 16:58:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734109120000|2024-12-13 16:58:40|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734109130000|2024-12-13 16:58:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734109140000|2024-12-13 16:59:00|43.58|43.4|43.62|43.44|43.62|43.44|43.58|43.4|5
1734109150000|2024-12-13 16:59:10|43.64|43.46|43.65|43.47|43.66|43.48|43.64|43.46|4
1734109160000|2024-12-13 16:59:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734109170000|2024-12-13 16:59:30|43.67|43.49|43.67|43.49|43.69|43.51|43.67|43.49|5
1734109180000|2024-12-13 16:59:40|43.66|43.48|43.69|43.51|43.69|43.51|43.66|43.48|6
1734109190000|2024-12-13 16:59:50|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|5
1734109200000|2024-12-13 17:00:00|43.67|43.49|43.61|43.43|43.67|43.49|43.59|43.41|14
1734109210000|2024-12-13 17:00:10|43.59|43.41|43.62|43.44|43.62|43.44|43.58|43.4|10
1734109220000|2024-12-13 17:00:20|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|5
1734109230000|2024-12-13 17:00:30|43.67|43.49|43.65|43.47|43.68|43.5|43.64|43.46|7
1734109240000|2024-12-13 17:00:40|43.64|43.46|43.62|43.44|43.64|43.46|43.6|43.42|10
1734109250000|2024-12-13 17:00:50|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|2
1734109260000|2024-12-13 17:01:00|43.57|43.39|43.64|43.46|43.65|43.47|43.57|43.39|5
1734109270000|2024-12-13 17:01:10|43.65|43.47|43.61|43.43|43.67|43.49|43.61|43.43|8
1734109280000|2024-12-13 17:01:20|43.62|43.44|43.59|43.41|43.62|43.44|43.58|43.4|5
1734109290000|2024-12-13 17:01:30|43.6|43.42|43.61|43.43|43.61|43.43|43.58|43.4|6
1734109300000|2024-12-13 17:01:40|43.62|43.44|43.65|43.47|43.65|43.47|43.62|43.44|5
1734109310000|2024-12-13 17:01:50|43.64|43.46|43.6|43.42|43.64|43.46|43.6|43.42|7
1734109360000|2024-12-13 17:02:40|43.58|43.4|43.56|43.38|43.58|43.4|43.55|43.37|5
1734109370000|2024-12-13 17:02:50|43.55|43.37|43.54|43.36|43.56|43.38|43.54|43.36|4
1734109380000|2024-12-13 17:03:00|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|4
1734109400000|2024-12-13 17:03:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734109410000|2024-12-13 17:03:30|43.54|43.36|43.55|43.37|43.56|43.38|43.54|43.36|4
1734109420000|2024-12-13 17:03:40|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1734109430000|2024-12-13 17:03:50|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|2
1734109440000|2024-12-13 17:04:00|43.52|43.34|43.55|43.37|43.55|43.37|43.52|43.34|2
1734109450000|2024-12-13 17:04:10|43.56|43.38|43.55|43.37|43.57|43.39|43.55|43.37|6
1734109460000|2024-12-13 17:04:20|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1734109470000|2024-12-13 17:04:30|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|5
1734109480000|2024-12-13 17:04:40|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1734109490000|2024-12-13 17:04:50|43.53|43.35|43.57|43.39|43.57|43.39|43.53|43.35|5
1734109500000|2024-12-13 17:05:00|43.58|43.4|43.54|43.36|43.61|43.43|43.54|43.36|12
1734109510000|2024-12-13 17:05:10|43.55|43.37|43.6|43.42|43.61|43.43|43.55|43.37|5
1734109520000|2024-12-13 17:05:20|43.59|43.41|43.6|43.42|43.6|43.42|43.57|43.39|5
1734109530000|2024-12-13 17:05:30|43.61|43.43|43.61|43.43|43.63|43.45|43.6|43.42|6
1734109540000|2024-12-13 17:05:40|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1734109550000|2024-12-13 17:05:50|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734109560000|2024-12-13 17:06:00|43.6|43.42|43.59|43.41|43.61|43.43|43.58|43.4|8
1734109570000|2024-12-13 17:06:10|43.58|43.4|43.59|43.41|43.6|43.42|43.56|43.38|8
1734109580000|2024-12-13 17:06:20|43.6|43.42|43.65|43.47|43.66|43.48|43.6|43.42|6
1734109590000|2024-12-13 17:06:30|43.66|43.48|43.71|43.53|43.72|43.54|43.66|43.48|10
1734109600000|2024-12-13 17:06:40|43.72|43.54|43.75|43.57|43.75|43.57|43.7|43.52|7
1734109610000|2024-12-13 17:06:50|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|4
1734109620000|2024-12-13 17:07:00|43.74|43.56|43.66|43.48|43.74|43.56|43.66|43.48|12
1734109630000|2024-12-13 17:07:10|43.67|43.49|43.63|43.45|43.67|43.49|43.63|43.45|10
1734109640000|2024-12-13 17:07:20|43.62|43.44|43.65|43.47|43.66|43.48|43.62|43.44|7
1734109650000|2024-12-13 17:07:30|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|4
1734109660000|2024-12-13 17:07:40|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1734109670000|2024-12-13 17:07:50|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|3
1734109680000|2024-12-13 17:08:00|43.62|43.44|43.57|43.39|43.62|43.44|43.56|43.38|8
1734109690000|2024-12-13 17:08:10|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|5
1734109700000|2024-12-13 17:08:20|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734109710000|2024-12-13 17:08:30|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|5
1734109720000|2024-12-13 17:08:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734109730000|2024-12-13 17:08:50|43.57|43.39|43.57|43.39|43.59|43.41|43.57|43.39|4
1734109740000|2024-12-13 17:09:00|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734109750000|2024-12-13 17:09:10|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1734109760000|2024-12-13 17:09:20|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734109770000|2024-12-13 17:09:30|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734109800000|2024-12-13 17:10:00|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734109810000|2024-12-13 17:10:10|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1734109820000|2024-12-13 17:10:20|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734109840000|2024-12-13 17:10:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734109850000|2024-12-13 17:10:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734109860000|2024-12-13 17:11:00|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734109870000|2024-12-13 17:11:10|43.57|43.39|43.58|43.4|43.58|43.4|43.56|43.38|4
1734109880000|2024-12-13 17:11:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1734109890000|2024-12-13 17:11:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734109900000|2024-12-13 17:11:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734109910000|2024-12-13 17:11:50|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|2
1734109920000|2024-12-13 17:12:00|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734109930000|2024-12-13 17:12:10|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|5
1734109940000|2024-12-13 17:12:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734109970000|2024-12-13 17:12:50|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734109990000|2024-12-13 17:13:10|43.58|43.4|43.54|43.36|43.58|43.4|43.54|43.36|4
1734110000000|2024-12-13 17:13:20|43.55|43.37|43.52|43.34|43.55|43.37|43.51|43.33|5
1734110010000|2024-12-13 17:13:30|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|5
1734110020000|2024-12-13 17:13:40|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|7
1734110030000|2024-12-13 17:13:50|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734110040000|2024-12-13 17:14:00|43.55|43.37|43.54|43.36|43.55|43.37|43.53|43.35|4
1734110050000|2024-12-13 17:14:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734110060000|2024-12-13 17:14:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734110070000|2024-12-13 17:14:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734110100000|2024-12-13 17:15:00|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1734110110000|2024-12-13 17:15:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734110130000|2024-12-13 17:15:30|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734110140000|2024-12-13 17:15:40|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1734110150000|2024-12-13 17:15:50|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|4
1734110160000|2024-12-13 17:16:00|43.52|43.34|43.51|43.33|43.53|43.35|43.51|43.33|4
1734110170000|2024-12-13 17:16:10|43.5|43.32|43.45|43.27|43.5|43.32|43.45|43.27|3
1734110180000|2024-12-13 17:16:20|43.46|43.28|43.46|43.28|43.48|43.3|43.46|43.28|4
1734110190000|2024-12-13 17:16:30|43.47|43.29|43.46|43.28|43.47|43.29|43.45|43.27|5
1734110200000|2024-12-13 17:16:40|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|5
1734110210000|2024-12-13 17:16:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734110220000|2024-12-13 17:17:00|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|5
1734110230000|2024-12-13 17:17:10|43.42|43.24|43.43|43.25|43.44|43.26|43.42|43.24|4
1734110240000|2024-12-13 17:17:20|43.41|43.23|43.41|43.23|43.42|43.24|43.4|43.22|5
1734110250000|2024-12-13 17:17:30|43.4|43.22|43.41|43.23|43.41|43.23|43.39|43.21|4
1734110260000|2024-12-13 17:17:40|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734110270000|2024-12-13 17:17:50|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734110280000|2024-12-13 17:18:00|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734110290000|2024-12-13 17:18:10|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1734110300000|2024-12-13 17:18:20|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734110330000|2024-12-13 17:18:50|43.4|43.22|43.42|43.24|43.43|43.25|43.4|43.22|5
1734110340000|2024-12-13 17:19:00|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1734110350000|2024-12-13 17:19:10|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734110360000|2024-12-13 17:19:20|43.41|43.23|43.44|43.26|43.44|43.26|43.41|43.23|3
1734110370000|2024-12-13 17:19:30|43.45|43.27|43.47|43.29|43.48|43.3|43.44|43.26|7
1734110380000|2024-12-13 17:19:40|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|4
1734110390000|2024-12-13 17:19:50|43.5|43.32|43.51|43.33|43.52|43.34|43.5|43.32|3
1734110400000|2024-12-13 17:20:00|43.52|43.34|43.54|43.36|43.54|43.36|43.51|43.33|3
1734110410000|2024-12-13 17:20:10|43.53|43.35|43.56|43.38|43.56|43.38|43.53|43.35|4
1734110420000|2024-12-13 17:20:20|43.55|43.37|43.59|43.41|43.59|43.41|43.55|43.37|4
1734110430000|2024-12-13 17:20:30|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1734110440000|2024-12-13 17:20:40|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734110450000|2024-12-13 17:20:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734110460000|2024-12-13 17:21:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734110470000|2024-12-13 17:21:10|43.67|43.49|43.66|43.48|43.7|43.52|43.65|43.47|7
1734110480000|2024-12-13 17:21:20|43.65|43.47|43.67|43.49|43.68|43.5|43.64|43.46|7
1734110490000|2024-12-13 17:21:30|43.68|43.5|43.67|43.49|43.68|43.5|43.66|43.48|6
1734110500000|2024-12-13 17:21:40|43.66|43.48|43.63|43.45|43.66|43.48|43.62|43.44|5
1734110510000|2024-12-13 17:21:50|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|4
1734110520000|2024-12-13 17:22:00|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734110530000|2024-12-13 17:22:10|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734110540000|2024-12-13 17:22:20|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|5
1734110550000|2024-12-13 17:22:30|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734110560000|2024-12-13 17:22:40|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|2
1734110570000|2024-12-13 17:22:50|43.65|43.47|43.61|43.43|43.65|43.47|43.61|43.43|4
1734110580000|2024-12-13 17:23:00|43.6|43.42|43.6|43.42|43.6|43.42|43.58|43.4|5
1734110590000|2024-12-13 17:23:10|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1734110600000|2024-12-13 17:23:20|43.59|43.41|43.6|43.42|43.61|43.43|43.59|43.41|6
1734110610000|2024-12-13 17:23:30|43.62|43.44|43.62|43.44|43.65|43.47|43.62|43.44|6
1734110620000|2024-12-13 17:23:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734110630000|2024-12-13 17:23:50|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|5
1734110640000|2024-12-13 17:24:00|43.64|43.46|43.62|43.44|43.64|43.46|43.61|43.43|7
1734110650000|2024-12-13 17:24:10|43.63|43.45|43.64|43.46|43.65|43.47|43.63|43.45|4
1734110660000|2024-12-13 17:24:20|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734110670000|2024-12-13 17:24:30|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1734110690000|2024-12-13 17:24:50|43.62|43.44|43.63|43.45|43.65|43.47|43.62|43.44|6
1734110700000|2024-12-13 17:25:00|43.64|43.46|43.64|43.46|43.65|43.47|43.63|43.45|5
1734110710000|2024-12-13 17:25:10|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|5
1734110720000|2024-12-13 17:25:20|43.62|43.44|43.64|43.46|43.65|43.47|43.62|43.44|5
1734110730000|2024-12-13 17:25:30|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734110740000|2024-12-13 17:25:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734110750000|2024-12-13 17:25:50|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1734110760000|2024-12-13 17:26:00|43.58|43.4|43.56|43.38|43.58|43.4|43.53|43.35|7
1734110770000|2024-12-13 17:26:10|43.55|43.37|43.59|43.41|43.59|43.41|43.55|43.37|3
1734110780000|2024-12-13 17:26:20|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|4
1734110790000|2024-12-13 17:26:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734110800000|2024-12-13 17:26:40|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|4
1734110810000|2024-12-13 17:26:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734110820000|2024-12-13 17:27:00|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734110840000|2024-12-13 17:27:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734110850000|2024-12-13 17:27:30|43.62|43.44|43.59|43.41|43.62|43.44|43.59|43.41|4
1734110860000|2024-12-13 17:27:40|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734110880000|2024-12-13 17:28:00|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|6
1734110890000|2024-12-13 17:28:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734110910000|2024-12-13 17:28:30|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734110940000|2024-12-13 17:29:00|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734110950000|2024-12-13 17:29:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734110960000|2024-12-13 17:29:20|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734111010000|2024-12-13 17:30:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734111020000|2024-12-13 17:30:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734111030000|2024-12-13 17:30:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734111040000|2024-12-13 17:30:40|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734111050000|2024-12-13 17:30:50|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|2
1734111060000|2024-12-13 17:31:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734111070000|2024-12-13 17:31:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734111080000|2024-12-13 17:31:20|43.57|43.39|43.68|43.5|43.68|43.5|43.57|43.39|5
1734111090000|2024-12-13 17:31:30|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|8
1734111100000|2024-12-13 17:31:40|43.67|43.49|43.64|43.46|43.67|43.49|43.64|43.46|5
1734111110000|2024-12-13 17:31:50|43.63|43.45|43.62|43.44|43.64|43.46|43.59|43.41|8
1734111120000|2024-12-13 17:32:00|43.61|43.43|43.59|43.41|43.61|43.43|43.57|43.39|7
1734111130000|2024-12-13 17:32:10|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|8
1734111140000|2024-12-13 17:32:20|43.56|43.38|43.55|43.37|43.57|43.39|43.54|43.36|9
1734111150000|2024-12-13 17:32:30|43.56|43.38|43.53|43.35|43.57|43.39|43.51|43.33|9
1734111160000|2024-12-13 17:32:40|43.52|43.34|43.48|43.3|43.52|43.34|43.47|43.29|4
1734111170000|2024-12-13 17:32:50|43.49|43.31|43.5|43.32|43.5|43.32|43.48|43.3|4
1734111180000|2024-12-13 17:33:00|43.49|43.31|43.45|43.27|43.49|43.31|43.45|43.27|9
1734111190000|2024-12-13 17:33:10|43.44|43.26|43.39|43.21|43.44|43.26|43.39|43.21|9
1734111200000|2024-12-13 17:33:20|43.4|43.22|43.39|43.21|43.4|43.22|43.38|43.2|8
1734111210000|2024-12-13 17:33:30|43.4|43.22|43.39|43.21|43.4|43.22|43.37|43.19|7
1734111220000|2024-12-13 17:33:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734111230000|2024-12-13 17:33:50|43.41|43.23|43.42|43.24|43.43|43.25|43.41|43.23|4
1734111240000|2024-12-13 17:34:00|43.41|43.23|43.4|43.22|43.41|43.23|43.39|43.21|4
1734111260000|2024-12-13 17:34:20|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734111280000|2024-12-13 17:34:40|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734111300000|2024-12-13 17:35:00|43.43|43.25|43.49|43.31|43.51|43.33|43.43|43.25|9
1734111310000|2024-12-13 17:35:10|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1734111320000|2024-12-13 17:35:20|43.46|43.28|43.5|43.32|43.5|43.32|43.46|43.28|6
1734111330000|2024-12-13 17:35:30|43.51|43.33|43.49|43.31|43.51|43.33|43.48|43.3|5
1734111340000|2024-12-13 17:35:40|43.48|43.3|43.45|43.27|43.49|43.31|43.45|43.27|6
1734111350000|2024-12-13 17:35:50|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1734111360000|2024-12-13 17:36:00|43.44|43.26|43.35|43.17|43.44|43.26|43.35|43.17|9
1734111370000|2024-12-13 17:36:10|43.34|43.16|43.34|43.16|43.36|43.18|43.33|43.15|7
1734111380000|2024-12-13 17:36:20|43.33|43.15|43.33|43.15|43.35|43.17|43.33|43.15|5
1734111400000|2024-12-13 17:36:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734111410000|2024-12-13 17:36:50|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|5
1734111480000|2024-12-13 17:38:00|43.29|43.11|43.28|43.1|43.29|43.11|43.27|43.09|4
1734111510000|2024-12-13 17:38:30|43.31|43.13|43.32|43.14|43.33|43.15|43.31|43.13|6
1734111520000|2024-12-13 17:38:40|43.33|43.15|43.33|43.15|43.35|43.17|43.33|43.15|5
1734111530000|2024-12-13 17:38:50|43.34|43.16|43.43|43.25|43.43|43.25|43.34|43.16|11
1734111540000|2024-12-13 17:39:00|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|10
1734111550000|2024-12-13 17:39:10|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734111560000|2024-12-13 17:39:20|43.44|43.26|43.47|43.29|43.47|43.29|43.41|43.23|5
1734111570000|2024-12-13 17:39:30|43.5|43.32|43.46|43.28|43.5|43.32|43.46|43.28|5
1734111580000|2024-12-13 17:39:40|43.47|43.29|43.51|43.33|43.51|43.33|43.46|43.28|7
1734111590000|2024-12-13 17:39:50|43.52|43.34|43.5|43.32|43.53|43.35|43.49|43.31|8
1734111600000|2024-12-13 17:40:00|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|7
1734111610000|2024-12-13 17:40:10|43.48|43.3|43.44|43.26|43.48|43.3|43.44|43.26|9
1734111620000|2024-12-13 17:40:20|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734111630000|2024-12-13 17:40:30|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1734111640000|2024-12-13 17:40:40|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1734111650000|2024-12-13 17:40:50|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734111660000|2024-12-13 17:41:00|43.45|43.27|43.46|43.28|43.46|43.28|43.43|43.25|5
1734111670000|2024-12-13 17:41:10|43.47|43.29|43.46|43.28|43.5|43.32|43.46|43.28|6
1734111680000|2024-12-13 17:41:20|43.47|43.29|43.5|43.32|43.5|43.32|43.46|43.28|5
1734111690000|2024-12-13 17:41:30|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734111700000|2024-12-13 17:41:40|43.53|43.35|43.53|43.35|43.54|43.36|43.52|43.34|5
1734111710000|2024-12-13 17:41:50|43.55|43.37|43.54|43.36|43.56|43.38|43.53|43.35|5
1734111720000|2024-12-13 17:42:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734111740000|2024-12-13 17:42:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734111750000|2024-12-13 17:42:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734111770000|2024-12-13 17:42:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734111780000|2024-12-13 17:43:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734111790000|2024-12-13 17:43:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734111800000|2024-12-13 17:43:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734111810000|2024-12-13 17:43:30|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|2
1734111820000|2024-12-13 17:43:40|43.59|43.41|43.58|43.4|43.6|43.42|43.58|43.4|4
1734111830000|2024-12-13 17:43:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734111840000|2024-12-13 17:44:00|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|5
1734111850000|2024-12-13 17:44:10|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|4
1734111860000|2024-12-13 17:44:20|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1734111870000|2024-12-13 17:44:30|43.67|43.49|43.7|43.52|43.7|43.52|43.67|43.49|4
1734111880000|2024-12-13 17:44:40|43.71|43.53|43.72|43.54|43.72|43.54|43.7|43.52|4
1734111890000|2024-12-13 17:44:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734111900000|2024-12-13 17:45:00|43.68|43.5|43.69|43.51|43.69|43.51|43.66|43.48|5
1734111910000|2024-12-13 17:45:10|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|5
1734111920000|2024-12-13 17:45:20|43.67|43.49|43.57|43.39|43.67|43.49|43.57|43.39|13
1734111930000|2024-12-13 17:45:30|43.56|43.38|43.55|43.37|43.58|43.4|43.55|43.37|11
1734111940000|2024-12-13 17:45:40|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734111950000|2024-12-13 17:45:50|43.55|43.37|43.54|43.36|43.55|43.37|43.53|43.35|4
1734111960000|2024-12-13 17:46:00|43.57|43.39|43.62|43.44|43.62|43.44|43.57|43.39|6
1734111970000|2024-12-13 17:46:10|43.61|43.43|43.56|43.38|43.61|43.43|43.56|43.38|5
1734111980000|2024-12-13 17:46:20|43.55|43.37|43.58|43.4|43.59|43.41|43.55|43.37|7
1734111990000|2024-12-13 17:46:30|43.57|43.39|43.55|43.37|43.57|43.39|43.54|43.36|4
1734112000000|2024-12-13 17:46:40|43.56|43.38|43.53|43.35|43.56|43.38|43.52|43.34|11
1734112010000|2024-12-13 17:46:50|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|6
1734112020000|2024-12-13 17:47:00|43.5|43.32|43.52|43.34|43.52|43.34|43.49|43.31|5
1734112030000|2024-12-13 17:47:10|43.53|43.35|43.54|43.36|43.55|43.37|43.53|43.35|5
1734112040000|2024-12-13 17:47:20|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|4
1734112050000|2024-12-13 17:47:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734112060000|2024-12-13 17:47:40|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|2
1734112070000|2024-12-13 17:47:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734112080000|2024-12-13 17:48:00|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|2
1734112090000|2024-12-13 17:48:10|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|4
1734112100000|2024-12-13 17:48:20|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734112110000|2024-12-13 17:48:30|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1734112120000|2024-12-13 17:48:40|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1734112130000|2024-12-13 17:48:50|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1734112140000|2024-12-13 17:49:00|43.5|43.32|43.51|43.33|43.52|43.34|43.5|43.32|6
1734112150000|2024-12-13 17:49:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734112160000|2024-12-13 17:49:20|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734112170000|2024-12-13 17:49:30|43.49|43.31|43.5|43.32|43.5|43.32|43.47|43.29|10
1734112180000|2024-12-13 17:49:40|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734112190000|2024-12-13 17:49:50|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|4
1734112200000|2024-12-13 17:50:00|43.47|43.29|43.43|43.25|43.47|43.29|43.43|43.25|3
1734112210000|2024-12-13 17:50:10|43.42|43.24|43.4|43.22|43.42|43.24|43.38|43.2|15
1734112220000|2024-12-13 17:50:20|43.41|43.23|43.39|43.21|43.42|43.24|43.39|43.21|4
1734112230000|2024-12-13 17:50:30|43.38|43.2|43.33|43.15|43.38|43.2|43.33|43.15|5
1734112240000|2024-12-13 17:50:40|43.34|43.16|43.35|43.17|43.35|43.17|43.33|43.15|3
1734112250000|2024-12-13 17:50:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734112260000|2024-12-13 17:51:00|43.37|43.19|43.4|43.22|43.4|43.22|43.37|43.19|8
1734112300000|2024-12-13 17:51:40|43.41|43.23|43.45|43.27|43.45|43.27|43.41|43.23|3
1734112310000|2024-12-13 17:51:50|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|4
1734112320000|2024-12-13 17:52:00|43.48|43.3|43.57|43.39|43.57|43.39|43.48|43.3|5
1734112330000|2024-12-13 17:52:10|43.54|43.36|43.59|43.41|43.59|43.41|43.54|43.36|7
1734112360000|2024-12-13 17:52:40|43.62|43.44|43.6|43.42|43.62|43.44|43.59|43.41|6
1734112370000|2024-12-13 17:52:50|43.59|43.41|43.55|43.37|43.6|43.42|43.55|43.37|10
1734112380000|2024-12-13 17:53:00|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734112390000|2024-12-13 17:53:10|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|7
1734112400000|2024-12-13 17:53:20|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734112410000|2024-12-13 17:53:30|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|2
1734112420000|2024-12-13 17:53:40|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|4
1734112430000|2024-12-13 17:53:50|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|3
1734112440000|2024-12-13 17:54:00|43.69|43.51|43.65|43.47|43.69|43.51|43.65|43.47|4
1734112450000|2024-12-13 17:54:10|43.64|43.46|43.65|43.47|43.65|43.47|43.61|43.43|6
1734112460000|2024-12-13 17:54:20|43.63|43.45|43.6|43.42|43.63|43.45|43.59|43.41|5
1734112470000|2024-12-13 17:54:30|43.59|43.41|43.59|43.41|43.62|43.44|43.59|43.41|10
1734112480000|2024-12-13 17:54:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734112490000|2024-12-13 17:54:50|43.61|43.43|43.63|43.45|43.64|43.46|43.61|43.43|4
1734112500000|2024-12-13 17:55:00|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|7
1734112510000|2024-12-13 17:55:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1734112520000|2024-12-13 17:55:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1734112530000|2024-12-13 17:55:30|43.65|43.47|43.65|43.47|43.66|43.48|43.64|43.46|8
1734112540000|2024-12-13 17:55:40|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|4
1734112550000|2024-12-13 17:55:50|43.59|43.41|43.6|43.42|43.62|43.44|43.59|43.41|6
1734112560000|2024-12-13 17:56:00|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734112570000|2024-12-13 17:56:10|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734112580000|2024-12-13 17:56:20|43.59|43.41|43.6|43.42|43.6|43.42|43.57|43.39|5
1734112590000|2024-12-13 17:56:30|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734112600000|2024-12-13 17:56:40|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734112610000|2024-12-13 17:56:50|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1734112620000|2024-12-13 17:57:00|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734112630000|2024-12-13 17:57:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734112640000|2024-12-13 17:57:20|43.62|43.44|43.56|43.38|43.62|43.44|43.56|43.38|6
1734112660000|2024-12-13 17:57:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734112670000|2024-12-13 17:57:50|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734112680000|2024-12-13 17:58:00|43.6|43.42|43.59|43.41|43.61|43.43|43.59|43.41|4
1734112690000|2024-12-13 17:58:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734112700000|2024-12-13 17:58:20|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|3
1734112710000|2024-12-13 17:58:30|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1734112720000|2024-12-13 17:58:40|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734112740000|2024-12-13 17:59:00|43.67|43.49|43.68|43.5|43.69|43.51|43.67|43.49|4
1734112750000|2024-12-13 17:59:10|43.69|43.51|43.67|43.49|43.69|43.51|43.66|43.48|5
1734112760000|2024-12-13 17:59:20|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734112770000|2024-12-13 17:59:30|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|4
1734112780000|2024-12-13 17:59:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734112790000|2024-12-13 17:59:50|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734112800000|2024-12-13 18:00:00|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1734112810000|2024-12-13 18:00:10|43.64|43.46|43.63|43.45|43.66|43.48|43.63|43.45|8
1734112820000|2024-12-13 18:00:20|43.64|43.46|43.6|43.42|43.64|43.46|43.59|43.41|9
1734112830000|2024-12-13 18:00:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|4
1734112840000|2024-12-13 18:00:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734112850000|2024-12-13 18:00:50|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734112860000|2024-12-13 18:01:00|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|6
1734112870000|2024-12-13 18:01:10|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|7
1734112880000|2024-12-13 18:01:20|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|3
1734112890000|2024-12-13 18:01:30|43.54|43.36|43.47|43.29|43.54|43.36|43.47|43.29|11
1734112900000|2024-12-13 18:01:40|43.49|43.31|43.56|43.38|43.56|43.38|43.47|43.29|8
1734112910000|2024-12-13 18:01:50|43.57|43.39|43.55|43.37|43.58|43.4|43.55|43.37|9
1734112920000|2024-12-13 18:02:00|43.54|43.36|43.52|43.34|43.55|43.37|43.52|43.34|7
1734112930000|2024-12-13 18:02:10|43.53|43.35|43.52|43.34|43.54|43.36|43.52|43.34|9
1734112940000|2024-12-13 18:02:20|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|5
1734112950000|2024-12-13 18:02:30|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734112960000|2024-12-13 18:02:40|43.56|43.38|43.58|43.4|43.59|43.41|43.56|43.38|4
1734112970000|2024-12-13 18:02:50|43.57|43.39|43.54|43.36|43.57|43.39|43.54|43.36|3
1734112980000|2024-12-13 18:03:00|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734112990000|2024-12-13 18:03:10|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734113000000|2024-12-13 18:03:20|43.53|43.35|43.49|43.31|43.53|43.35|43.49|43.31|4
1734113010000|2024-12-13 18:03:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113020000|2024-12-13 18:03:40|43.53|43.35|43.58|43.4|43.58|43.4|43.53|43.35|6
1734113030000|2024-12-13 18:03:50|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734113040000|2024-12-13 18:04:00|43.59|43.41|43.61|43.43|43.64|43.46|43.58|43.4|10
1734113050000|2024-12-13 18:04:10|43.62|43.44|43.61|43.43|43.63|43.45|43.61|43.43|6
1734113060000|2024-12-13 18:04:20|43.62|43.44|43.66|43.48|43.67|43.49|43.62|43.44|5
1734113070000|2024-12-13 18:04:30|43.67|43.49|43.72|43.54|43.73|43.55|43.67|43.49|4
1734113080000|2024-12-13 18:04:40|43.73|43.55|43.76|43.58|43.77|43.59|43.73|43.55|6
1734113090000|2024-12-13 18:04:50|43.74|43.56|43.73|43.55|43.75|43.57|43.73|43.55|6
1734113100000|2024-12-13 18:05:00|43.74|43.56|43.69|43.51|43.74|43.56|43.69|43.51|6
1734113110000|2024-12-13 18:05:10|43.68|43.5|43.62|43.44|43.68|43.5|43.62|43.44|10
1734113120000|2024-12-13 18:05:20|43.61|43.43|43.64|43.46|43.66|43.48|43.61|43.43|6
1734113130000|2024-12-13 18:05:30|43.65|43.47|43.63|43.45|43.65|43.47|43.62|43.44|7
1734113140000|2024-12-13 18:05:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734113160000|2024-12-13 18:06:00|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734113170000|2024-12-13 18:06:10|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734113180000|2024-12-13 18:06:20|43.6|43.42|43.58|43.4|43.6|43.42|43.57|43.39|5
1734113190000|2024-12-13 18:06:30|43.59|43.41|43.6|43.42|43.61|43.43|43.59|43.41|5
1734113200000|2024-12-13 18:06:40|43.58|43.4|43.55|43.37|43.58|43.4|43.54|43.36|12
1734113210000|2024-12-13 18:06:50|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|3
1734113220000|2024-12-13 18:07:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734113230000|2024-12-13 18:07:10|43.59|43.41|43.6|43.42|43.61|43.43|43.59|43.41|7
1734113240000|2024-12-13 18:07:20|43.59|43.41|43.59|43.41|43.59|43.41|43.57|43.39|5
1734113250000|2024-12-13 18:07:30|43.6|43.42|43.65|43.47|43.65|43.47|43.6|43.42|5
1734113260000|2024-12-13 18:07:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|4
1734113270000|2024-12-13 18:07:50|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734113280000|2024-12-13 18:08:00|43.66|43.48|43.68|43.5|43.7|43.52|43.66|43.48|5
1734113290000|2024-12-13 18:08:10|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1734113300000|2024-12-13 18:08:20|43.69|43.51|43.71|43.53|43.71|43.53|43.69|43.51|3
1734113310000|2024-12-13 18:08:30|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1734113320000|2024-12-13 18:08:40|43.74|43.56|43.71|43.53|43.74|43.56|43.7|43.52|7
1734113330000|2024-12-13 18:08:50|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734113340000|2024-12-13 18:09:00|43.71|43.53|43.75|43.57|43.75|43.57|43.7|43.52|5
1734113350000|2024-12-13 18:09:10|43.74|43.56|43.68|43.5|43.74|43.56|43.67|43.49|12
1734113360000|2024-12-13 18:09:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734113370000|2024-12-13 18:09:30|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|5
1734113380000|2024-12-13 18:09:40|43.69|43.51|43.69|43.51|43.69|43.51|43.67|43.49|4
1734113390000|2024-12-13 18:09:50|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734113400000|2024-12-13 18:10:00|43.68|43.5|43.69|43.51|43.7|43.52|43.68|43.5|6
1734113410000|2024-12-13 18:10:10|43.68|43.5|43.65|43.47|43.68|43.5|43.64|43.46|5
1734113420000|2024-12-13 18:10:20|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734113430000|2024-12-13 18:10:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734113440000|2024-12-13 18:10:40|43.63|43.45|43.6|43.42|43.64|43.46|43.6|43.42|5
1734113450000|2024-12-13 18:10:50|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|3
1734113460000|2024-12-13 18:11:00|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|6
1734113470000|2024-12-13 18:11:10|43.53|43.35|43.49|43.31|43.53|43.35|43.49|43.31|5
1734113480000|2024-12-13 18:11:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113490000|2024-12-13 18:11:30|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734113500000|2024-12-13 18:11:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113510000|2024-12-13 18:11:50|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|3
1734113520000|2024-12-13 18:12:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113530000|2024-12-13 18:12:10|43.51|43.33|43.56|43.38|43.56|43.38|43.5|43.32|7
1734113540000|2024-12-13 18:12:20|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|4
1734113550000|2024-12-13 18:12:30|43.52|43.34|43.53|43.35|43.53|43.35|43.51|43.33|4
1734113560000|2024-12-13 18:12:40|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|5
1734113570000|2024-12-13 18:12:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734113580000|2024-12-13 18:13:00|43.52|43.34|43.53|43.35|43.53|43.35|43.51|43.33|4
1734113600000|2024-12-13 18:13:20|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734113610000|2024-12-13 18:13:30|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|4
1734113620000|2024-12-13 18:13:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113630000|2024-12-13 18:13:50|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734113640000|2024-12-13 18:14:00|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1734113650000|2024-12-13 18:14:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1734113660000|2024-12-13 18:14:20|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734113680000|2024-12-13 18:14:40|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1734113690000|2024-12-13 18:14:50|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|4
1734113710000|2024-12-13 18:15:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734113720000|2024-12-13 18:15:20|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|3
1734113730000|2024-12-13 18:15:30|43.41|43.23|43.39|43.21|43.41|43.23|43.38|43.2|4
1734113740000|2024-12-13 18:15:40|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|3
1734113750000|2024-12-13 18:15:50|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734113760000|2024-12-13 18:16:00|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1734113770000|2024-12-13 18:16:10|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|4
1734113780000|2024-12-13 18:16:20|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1734113790000|2024-12-13 18:16:30|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734113800000|2024-12-13 18:16:40|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734113810000|2024-12-13 18:16:50|43.41|43.23|43.35|43.17|43.41|43.23|43.34|43.16|7
1734113820000|2024-12-13 18:17:00|43.36|43.18|43.36|43.18|43.38|43.2|43.35|43.17|9
1734113830000|2024-12-13 18:17:10|43.37|43.19|43.41|43.23|43.41|43.23|43.36|43.18|4
1734113840000|2024-12-13 18:17:20|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|4
1734113850000|2024-12-13 18:17:30|43.4|43.22|43.38|43.2|43.4|43.22|43.37|43.19|5
1734113860000|2024-12-13 18:17:40|43.39|43.21|43.41|43.23|43.42|43.24|43.39|43.21|7
1734113870000|2024-12-13 18:17:50|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734113880000|2024-12-13 18:18:00|43.41|43.23|43.46|43.28|43.46|43.28|43.41|43.23|4
1734113890000|2024-12-13 18:18:10|43.47|43.29|43.48|43.3|43.49|43.31|43.47|43.29|3
1734113900000|2024-12-13 18:18:20|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734113910000|2024-12-13 18:18:30|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734113920000|2024-12-13 18:18:40|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734113930000|2024-12-13 18:18:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734113940000|2024-12-13 18:19:00|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734113960000|2024-12-13 18:19:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113970000|2024-12-13 18:19:30|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|4
1734113980000|2024-12-13 18:19:40|43.44|43.26|43.39|43.21|43.44|43.26|43.39|43.21|6
1734114000000|2024-12-13 18:20:00|43.4|43.22|43.46|43.28|43.49|43.31|43.4|43.22|7
1734114010000|2024-12-13 18:20:10|43.47|43.29|43.5|43.32|43.5|43.32|43.46|43.28|11
1734114020000|2024-12-13 18:20:20|43.51|43.33|43.49|43.31|43.52|43.34|43.49|43.31|7
1734114030000|2024-12-13 18:20:30|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1734114040000|2024-12-13 18:20:40|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|4
1734114050000|2024-12-13 18:20:50|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|4
1734114060000|2024-12-13 18:21:00|43.47|43.29|43.4|43.22|43.47|43.29|43.4|43.22|8
1734114070000|2024-12-13 18:21:10|43.39|43.21|43.38|43.2|43.4|43.22|43.38|43.2|4
1734114080000|2024-12-13 18:21:20|43.37|43.19|43.33|43.15|43.37|43.19|43.32|43.14|9
1734114090000|2024-12-13 18:21:30|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1734114100000|2024-12-13 18:21:40|43.36|43.18|43.38|43.2|43.39|43.21|43.36|43.18|7
1734114110000|2024-12-13 18:21:50|43.37|43.19|43.37|43.19|43.39|43.21|43.37|43.19|3
1734114120000|2024-12-13 18:22:00|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734114140000|2024-12-13 18:22:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734114150000|2024-12-13 18:22:30|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|3
1734114160000|2024-12-13 18:22:40|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|4
1734114170000|2024-12-13 18:22:50|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734114180000|2024-12-13 18:23:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734114190000|2024-12-13 18:23:10|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|5
1734114200000|2024-12-13 18:23:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734114210000|2024-12-13 18:23:30|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1734114220000|2024-12-13 18:23:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734114230000|2024-12-13 18:23:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734114240000|2024-12-13 18:24:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734114250000|2024-12-13 18:24:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734114270000|2024-12-13 18:24:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734114300000|2024-12-13 18:25:00|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|4
1734114310000|2024-12-13 18:25:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734114340000|2024-12-13 18:25:40|43.27|43.09|43.3|43.12|43.3|43.12|43.27|43.09|3
1734114350000|2024-12-13 18:25:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734114360000|2024-12-13 18:26:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734114370000|2024-12-13 18:26:10|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734114380000|2024-12-13 18:26:20|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1734114390000|2024-12-13 18:26:30|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|5
1734114400000|2024-12-13 18:26:40|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1734114410000|2024-12-13 18:26:50|43.31|43.13|43.33|43.15|43.34|43.16|43.31|43.13|4
1734114420000|2024-12-13 18:27:00|43.32|43.14|43.33|43.15|43.33|43.15|43.31|43.13|4
1734114430000|2024-12-13 18:27:10|43.34|43.16|43.35|43.17|43.36|43.18|43.34|43.16|4
1734114440000|2024-12-13 18:27:20|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734114450000|2024-12-13 18:27:30|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1734114460000|2024-12-13 18:27:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734114470000|2024-12-13 18:27:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734114480000|2024-12-13 18:28:00|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1734114490000|2024-12-13 18:28:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734114500000|2024-12-13 18:28:20|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|4
1734114510000|2024-12-13 18:28:30|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734114520000|2024-12-13 18:28:40|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734114530000|2024-12-13 18:28:50|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|5
1734114540000|2024-12-13 18:29:00|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734114550000|2024-12-13 18:29:10|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734114560000|2024-12-13 18:29:20|43.29|43.11|43.29|43.11|43.3|43.12|43.29|43.11|3
1734114570000|2024-12-13 18:29:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734114580000|2024-12-13 18:29:40|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|4
1734114590000|2024-12-13 18:29:50|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734114600000|2024-12-13 18:30:00|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734114610000|2024-12-13 18:30:10|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734114620000|2024-12-13 18:30:20|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|2
1734114630000|2024-12-13 18:30:30|43.36|43.18|43.37|43.19|43.37|43.19|43.35|43.17|4
1734114640000|2024-12-13 18:30:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734114650000|2024-12-13 18:30:50|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|2
1734114660000|2024-12-13 18:31:00|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734114670000|2024-12-13 18:31:10|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|4
1734114690000|2024-12-13 18:31:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734114700000|2024-12-13 18:31:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734114710000|2024-12-13 18:31:50|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734114720000|2024-12-13 18:32:00|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|5
1734114730000|2024-12-13 18:32:10|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734114740000|2024-12-13 18:32:20|43.42|43.24|43.41|43.23|43.42|43.24|43.39|43.21|6
1734114750000|2024-12-13 18:32:30|43.4|43.22|43.41|43.23|43.42|43.24|43.4|43.22|4
1734114760000|2024-12-13 18:32:40|43.4|43.22|43.39|43.21|43.4|43.22|43.36|43.18|8
1734114770000|2024-12-13 18:32:50|43.4|43.22|43.41|43.23|43.41|43.23|43.39|43.21|4
1734114780000|2024-12-13 18:33:00|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|3
1734114800000|2024-12-13 18:33:20|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734114810000|2024-12-13 18:33:30|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|3
1734114820000|2024-12-13 18:33:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734114830000|2024-12-13 18:33:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734114840000|2024-12-13 18:34:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734114850000|2024-12-13 18:34:10|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734114860000|2024-12-13 18:34:20|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|4
1734114880000|2024-12-13 18:34:40|43.45|43.27|43.48|43.3|43.48|43.3|43.44|43.26|5
1734114890000|2024-12-13 18:34:50|43.49|43.31|43.48|43.3|43.49|43.31|43.47|43.29|4
1734114900000|2024-12-13 18:35:00|43.49|43.31|43.41|43.23|43.49|43.31|43.4|43.22|8
1734114910000|2024-12-13 18:35:10|43.43|43.25|43.42|43.24|43.43|43.25|43.41|43.23|4
1734114920000|2024-12-13 18:35:20|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734114930000|2024-12-13 18:35:30|43.41|43.23|43.41|43.23|43.42|43.24|43.39|43.21|8
1734114940000|2024-12-13 18:35:40|43.42|43.24|43.42|43.24|43.43|43.25|43.42|43.24|3
1734114950000|2024-12-13 18:35:50|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734114970000|2024-12-13 18:36:10|43.45|43.27|43.44|43.26|43.46|43.28|43.44|43.26|4
1734114990000|2024-12-13 18:36:30|43.45|43.27|43.48|43.3|43.48|43.3|43.45|43.27|8
1734115000000|2024-12-13 18:36:40|43.47|43.29|43.44|43.26|43.48|43.3|43.44|43.26|6
1734115010000|2024-12-13 18:36:50|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|3
1734115020000|2024-12-13 18:37:00|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734115030000|2024-12-13 18:37:10|43.46|43.28|43.51|43.33|43.51|43.33|43.46|43.28|5
1734115040000|2024-12-13 18:37:20|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|5
1734115050000|2024-12-13 18:37:30|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|2
1734115060000|2024-12-13 18:37:40|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734115070000|2024-12-13 18:37:50|43.54|43.36|43.61|43.43|43.61|43.43|43.53|43.35|11
1734115080000|2024-12-13 18:38:00|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1734115090000|2024-12-13 18:38:10|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|3
1734115100000|2024-12-13 18:38:20|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734115110000|2024-12-13 18:38:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734115120000|2024-12-13 18:38:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734115130000|2024-12-13 18:38:50|43.71|43.53|43.7|43.52|43.71|43.53|43.69|43.51|3
1734115140000|2024-12-13 18:39:00|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734115150000|2024-12-13 18:39:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734115170000|2024-12-13 18:39:30|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|2
1734115180000|2024-12-13 18:39:40|43.63|43.45|43.58|43.4|43.63|43.45|43.58|43.4|6
1734115190000|2024-12-13 18:39:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734115200000|2024-12-13 18:40:00|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734115210000|2024-12-13 18:40:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734115220000|2024-12-13 18:40:20|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734115230000|2024-12-13 18:40:30|43.65|43.47|43.68|43.5|43.68|43.5|43.65|43.47|6
1734115240000|2024-12-13 18:40:40|43.69|43.51|43.7|43.52|43.71|43.53|43.69|43.51|3
1734115250000|2024-12-13 18:40:50|43.69|43.51|43.68|43.5|43.69|43.51|43.67|43.49|6
1734115260000|2024-12-13 18:41:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734115270000|2024-12-13 18:41:10|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734115280000|2024-12-13 18:41:20|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734115290000|2024-12-13 18:41:30|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734115300000|2024-12-13 18:41:40|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734115320000|2024-12-13 18:42:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734115340000|2024-12-13 18:42:20|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734115350000|2024-12-13 18:42:30|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734115360000|2024-12-13 18:42:40|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|4
1734115370000|2024-12-13 18:42:50|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734115380000|2024-12-13 18:43:00|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734115390000|2024-12-13 18:43:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734115400000|2024-12-13 18:43:20|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734115410000|2024-12-13 18:43:30|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1734115420000|2024-12-13 18:43:40|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734115430000|2024-12-13 18:43:50|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734115450000|2024-12-13 18:44:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734115460000|2024-12-13 18:44:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734115470000|2024-12-13 18:44:30|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734115490000|2024-12-13 18:44:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734115500000|2024-12-13 18:45:00|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734115510000|2024-12-13 18:45:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734115520000|2024-12-13 18:45:20|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|4
1734115540000|2024-12-13 18:45:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734115550000|2024-12-13 18:45:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734115570000|2024-12-13 18:46:10|43.52|43.34|43.52|43.34|43.52|43.34|43.5|43.32|3
1734115580000|2024-12-13 18:46:20|43.51|43.33|43.45|43.27|43.51|43.33|43.45|43.27|5
1734115590000|2024-12-13 18:46:30|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734115600000|2024-12-13 18:46:40|43.38|43.2|43.32|43.14|43.38|43.2|43.32|43.14|8
1734115610000|2024-12-13 18:46:50|43.33|43.15|43.32|43.14|43.34|43.16|43.31|43.13|8
1734115620000|2024-12-13 18:47:00|43.33|43.15|43.32|43.14|43.33|43.15|43.3|43.12|6
1734115630000|2024-12-13 18:47:10|43.33|43.15|43.37|43.19|43.37|43.19|43.33|43.15|11
1734115640000|2024-12-13 18:47:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734115650000|2024-12-13 18:47:30|43.39|43.21|43.38|43.2|43.4|43.22|43.38|43.2|4
1734115660000|2024-12-13 18:47:40|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734115670000|2024-12-13 18:47:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734115680000|2024-12-13 18:48:00|43.37|43.19|43.32|43.14|43.37|43.19|43.32|43.14|5
1734115690000|2024-12-13 18:48:10|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734115700000|2024-12-13 18:48:20|43.35|43.17|43.34|43.16|43.35|43.17|43.33|43.15|3
1734115710000|2024-12-13 18:48:30|43.35|43.17|43.33|43.15|43.37|43.19|43.33|43.15|5
1734115720000|2024-12-13 18:48:40|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1734115730000|2024-12-13 18:48:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734115740000|2024-12-13 18:49:00|43.32|43.14|43.33|43.15|43.35|43.17|43.32|43.14|4
1734115750000|2024-12-13 18:49:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734115760000|2024-12-13 18:49:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734115770000|2024-12-13 18:49:30|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734115780000|2024-12-13 18:49:40|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734115790000|2024-12-13 18:49:50|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734115800000|2024-12-13 18:50:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734115810000|2024-12-13 18:50:10|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1734115820000|2024-12-13 18:50:20|43.25|43.07|43.2|43.02|43.25|43.07|43.18|43|9
1734115830000|2024-12-13 18:50:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|4
1734115840000|2024-12-13 18:50:40|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734115850000|2024-12-13 18:50:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734115860000|2024-12-13 18:51:00|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|3
1734115870000|2024-12-13 18:51:10|43.25|43.07|43.28|43.1|43.28|43.1|43.25|43.07|3
1734115880000|2024-12-13 18:51:20|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734115890000|2024-12-13 18:51:30|43.3|43.12|43.31|43.13|43.31|43.13|43.28|43.1|5
1734115900000|2024-12-13 18:51:40|43.3|43.12|43.27|43.09|43.3|43.12|43.27|43.09|4
1734115910000|2024-12-13 18:51:50|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734115920000|2024-12-13 18:52:00|43.28|43.1|43.27|43.09|43.29|43.11|43.27|43.09|4
1734115930000|2024-12-13 18:52:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734115940000|2024-12-13 18:52:20|43.24|43.06|43.21|43.03|43.24|43.06|43.21|43.03|3
1734115950000|2024-12-13 18:52:30|43.19|43.01|43.2|43.02|43.2|43.02|43.17|42.99|6
1734115960000|2024-12-13 18:52:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734115990000|2024-12-13 18:53:10|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734116000000|2024-12-13 18:53:20|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|5
1734116010000|2024-12-13 18:53:30|43.19|43.01|43.21|43.03|43.21|43.03|43.19|43.01|3
1734116020000|2024-12-13 18:53:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734116040000|2024-12-13 18:54:00|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1734116060000|2024-12-13 18:54:20|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734116070000|2024-12-13 18:54:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734116090000|2024-12-13 18:54:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734116100000|2024-12-13 18:55:00|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1734116110000|2024-12-13 18:55:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734116120000|2024-12-13 18:55:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734116130000|2024-12-13 18:55:30|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|4
1734116140000|2024-12-13 18:55:40|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|2
1734116170000|2024-12-13 18:56:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734116180000|2024-12-13 18:56:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734116190000|2024-12-13 18:56:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734116200000|2024-12-13 18:56:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734116210000|2024-12-13 18:56:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734116220000|2024-12-13 18:57:00|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1734116230000|2024-12-13 18:57:10|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1734116240000|2024-12-13 18:57:20|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1734116250000|2024-12-13 18:57:30|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1734116260000|2024-12-13 18:57:40|43.2|43.02|43.19|43.01|43.21|43.03|43.19|43.01|6
1734116270000|2024-12-13 18:57:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734116280000|2024-12-13 18:58:00|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1734116290000|2024-12-13 18:58:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734116300000|2024-12-13 18:58:20|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1734116310000|2024-12-13 18:58:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734116330000|2024-12-13 18:58:50|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|4
1734116350000|2024-12-13 18:59:10|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734116360000|2024-12-13 18:59:20|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734116370000|2024-12-13 18:59:30|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734116380000|2024-12-13 18:59:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734116390000|2024-12-13 18:59:50|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1734116400000|2024-12-13 19:00:00|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734116410000|2024-12-13 19:00:10|43.21|43.03|43.27|43.09|43.27|43.09|43.21|43.03|7
1734116420000|2024-12-13 19:00:20|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|7
1734116430000|2024-12-13 19:00:30|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734116440000|2024-12-13 19:00:40|43.28|43.1|43.3|43.12|43.3|43.12|43.28|43.1|2
1734116450000|2024-12-13 19:00:50|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|6
1734116460000|2024-12-13 19:01:00|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|3
1734116470000|2024-12-13 19:01:10|43.27|43.09|43.28|43.1|43.29|43.11|43.27|43.09|4
1734116480000|2024-12-13 19:01:20|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1734116490000|2024-12-13 19:01:30|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734116500000|2024-12-13 19:01:40|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734116510000|2024-12-13 19:01:50|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1734116530000|2024-12-13 19:02:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734116540000|2024-12-13 19:02:20|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734116570000|2024-12-13 19:02:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734116600000|2024-12-13 19:03:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734116610000|2024-12-13 19:03:30|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734116620000|2024-12-13 19:03:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734116630000|2024-12-13 19:03:50|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1734116640000|2024-12-13 19:04:00|43.19|43.01|43.2|43.02|43.2|43.02|43.18|43|4
1734116660000|2024-12-13 19:04:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1734116670000|2024-12-13 19:04:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734116680000|2024-12-13 19:04:40|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|5
1734116690000|2024-12-13 19:04:50|43.24|43.06|43.25|43.07|43.25|43.07|43.23|43.05|4
1734116700000|2024-12-13 19:05:00|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|3
1734116710000|2024-12-13 19:05:10|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734116720000|2024-12-13 19:05:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734116740000|2024-12-13 19:05:40|43.24|43.06|43.29|43.11|43.29|43.11|43.24|43.06|8
1734116750000|2024-12-13 19:05:50|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|5
1734116760000|2024-12-13 19:06:00|43.29|43.11|43.29|43.11|43.3|43.12|43.29|43.11|3
1734116770000|2024-12-13 19:06:10|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|3
1734116790000|2024-12-13 19:06:30|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|4
1734116800000|2024-12-13 19:06:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734116810000|2024-12-13 19:06:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734116820000|2024-12-13 19:07:00|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|5
1734116830000|2024-12-13 19:07:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734116840000|2024-12-13 19:07:20|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734116850000|2024-12-13 19:07:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734116860000|2024-12-13 19:07:40|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1734116870000|2024-12-13 19:07:50|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734116890000|2024-12-13 19:08:10|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|4
1734116900000|2024-12-13 19:08:20|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734116920000|2024-12-13 19:08:40|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|2
1734116940000|2024-12-13 19:09:00|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734116960000|2024-12-13 19:09:20|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|3
1734116970000|2024-12-13 19:09:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734117000000|2024-12-13 19:10:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734117020000|2024-12-13 19:10:20|43.33|43.15|43.31|43.13|43.33|43.15|43.3|43.12|5
1734117030000|2024-12-13 19:10:30|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1734117040000|2024-12-13 19:10:40|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734117050000|2024-12-13 19:10:50|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734117060000|2024-12-13 19:11:00|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734117070000|2024-12-13 19:11:10|43.29|43.11|43.24|43.06|43.29|43.11|43.24|43.06|5
1734117080000|2024-12-13 19:11:20|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1734117100000|2024-12-13 19:11:40|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|4
1734117120000|2024-12-13 19:12:00|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734117130000|2024-12-13 19:12:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734117150000|2024-12-13 19:12:30|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|3
1734117170000|2024-12-13 19:12:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734117180000|2024-12-13 19:13:00|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|3
1734117190000|2024-12-13 19:13:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734117200000|2024-12-13 19:13:20|43.28|43.1|43.27|43.09|43.29|43.11|43.27|43.09|4
1734117210000|2024-12-13 19:13:30|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734117220000|2024-12-13 19:13:40|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|4
1734117250000|2024-12-13 19:14:10|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|7
1734117260000|2024-12-13 19:14:20|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734117290000|2024-12-13 19:14:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734117300000|2024-12-13 19:15:00|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|5
1734117310000|2024-12-13 19:15:10|43.26|43.08|43.3|43.12|43.3|43.12|43.26|43.08|5
1734117320000|2024-12-13 19:15:20|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734117330000|2024-12-13 19:15:30|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734117350000|2024-12-13 19:15:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734117360000|2024-12-13 19:16:00|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|5
1734117370000|2024-12-13 19:16:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734117380000|2024-12-13 19:16:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734117400000|2024-12-13 19:16:40|43.29|43.11|43.28|43.1|43.3|43.12|43.28|43.1|6
1734117410000|2024-12-13 19:16:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734117440000|2024-12-13 19:17:20|43.29|43.11|43.29|43.11|43.29|43.11|43.28|43.1|3
1734117470000|2024-12-13 19:17:50|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734117480000|2024-12-13 19:18:00|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|5
1734117490000|2024-12-13 19:18:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734117500000|2024-12-13 19:18:20|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734117520000|2024-12-13 19:18:40|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734117530000|2024-12-13 19:18:50|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734117540000|2024-12-13 19:19:00|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|4
1734117550000|2024-12-13 19:19:10|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734117560000|2024-12-13 19:19:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734117590000|2024-12-13 19:19:50|43.31|43.13|43.32|43.14|43.32|43.14|43.3|43.12|4
1734117600000|2024-12-13 19:20:00|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1734117610000|2024-12-13 19:20:10|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|4
1734117620000|2024-12-13 19:20:20|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1734117630000|2024-12-13 19:20:30|43.34|43.16|43.37|43.19|43.37|43.19|43.34|43.16|4
1734117640000|2024-12-13 19:20:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1734117650000|2024-12-13 19:20:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734117660000|2024-12-13 19:21:00|43.4|43.22|43.39|43.21|43.41|43.23|43.39|43.21|4
1734117670000|2024-12-13 19:21:10|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1734117680000|2024-12-13 19:21:20|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1734117690000|2024-12-13 19:21:30|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734117710000|2024-12-13 19:21:50|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1734117720000|2024-12-13 19:22:00|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|4
1734117730000|2024-12-13 19:22:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734117740000|2024-12-13 19:22:20|43.44|43.26|43.47|43.29|43.47|43.29|43.44|43.26|3
1734117750000|2024-12-13 19:22:30|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734117760000|2024-12-13 19:22:40|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734117770000|2024-12-13 19:22:50|43.49|43.31|43.47|43.29|43.49|43.31|43.46|43.28|7
1734117780000|2024-12-13 19:23:00|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|6
1734117790000|2024-12-13 19:23:10|43.44|43.26|43.44|43.26|43.45|43.27|43.42|43.24|6
1734117800000|2024-12-13 19:23:20|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734117810000|2024-12-13 19:23:30|43.39|43.21|43.36|43.18|43.39|43.21|43.36|43.18|6
1734117820000|2024-12-13 19:23:40|43.35|43.17|43.35|43.17|43.36|43.18|43.34|43.16|5
1734117830000|2024-12-13 19:23:50|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734117840000|2024-12-13 19:24:00|43.38|43.2|43.35|43.17|43.38|43.2|43.35|43.17|4
1734117850000|2024-12-13 19:24:10|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734117860000|2024-12-13 19:24:20|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734117870000|2024-12-13 19:24:30|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|6
1734117880000|2024-12-13 19:24:40|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734117890000|2024-12-13 19:24:50|43.34|43.16|43.35|43.17|43.36|43.18|43.31|43.13|8
1734117900000|2024-12-13 19:25:00|43.34|43.16|43.32|43.14|43.34|43.16|43.31|43.13|5
1734117910000|2024-12-13 19:25:10|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734117920000|2024-12-13 19:25:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734117930000|2024-12-13 19:25:30|43.33|43.15|43.32|43.14|43.33|43.15|43.31|43.13|4
1734117940000|2024-12-13 19:25:40|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734117960000|2024-12-13 19:26:00|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734117970000|2024-12-13 19:26:10|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1734117980000|2024-12-13 19:26:20|43.3|43.12|43.3|43.12|43.31|43.13|43.29|43.11|5
1734118000000|2024-12-13 19:26:40|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118010000|2024-12-13 19:26:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118020000|2024-12-13 19:27:00|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1734118030000|2024-12-13 19:27:10|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734118050000|2024-12-13 19:27:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118080000|2024-12-13 19:28:00|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734118090000|2024-12-13 19:28:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734118100000|2024-12-13 19:28:20|43.26|43.08|43.23|43.05|43.26|43.08|43.23|43.05|4
1734118110000|2024-12-13 19:28:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734118120000|2024-12-13 19:28:40|43.21|43.03|43.2|43.02|43.22|43.04|43.2|43.02|4
1734118130000|2024-12-13 19:28:50|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734118160000|2024-12-13 19:29:20|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734118170000|2024-12-13 19:29:30|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1734118180000|2024-12-13 19:29:40|43.25|43.07|43.28|43.1|43.28|43.1|43.24|43.06|6
1734118190000|2024-12-13 19:29:50|43.27|43.09|43.25|43.07|43.27|43.09|43.25|43.07|3
1734118210000|2024-12-13 19:30:10|43.26|43.08|43.29|43.11|43.29|43.11|43.26|43.08|4
1734118220000|2024-12-13 19:30:20|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|3
1734118230000|2024-12-13 19:30:30|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734118240000|2024-12-13 19:30:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118250000|2024-12-13 19:30:50|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1734118280000|2024-12-13 19:31:20|43.32|43.14|43.31|43.13|43.33|43.15|43.31|43.13|4
1734118290000|2024-12-13 19:31:30|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734118300000|2024-12-13 19:31:40|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734118310000|2024-12-13 19:31:50|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734118320000|2024-12-13 19:32:00|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734118330000|2024-12-13 19:32:10|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1734118340000|2024-12-13 19:32:20|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|2
1734118350000|2024-12-13 19:32:30|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734118360000|2024-12-13 19:32:40|43.37|43.19|43.34|43.16|43.37|43.19|43.34|43.16|3
1734118370000|2024-12-13 19:32:50|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734118380000|2024-12-13 19:33:00|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|2
1734118390000|2024-12-13 19:33:10|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1734118400000|2024-12-13 19:33:20|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1734118410000|2024-12-13 19:33:30|43.32|43.14|43.32|43.14|43.34|43.16|43.32|43.14|5
1734118420000|2024-12-13 19:33:40|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734118440000|2024-12-13 19:34:00|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734118450000|2024-12-13 19:34:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118470000|2024-12-13 19:34:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118500000|2024-12-13 19:35:00|43.32|43.14|43.32|43.14|43.33|43.15|43.31|43.13|5
1734118510000|2024-12-13 19:35:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734118520000|2024-12-13 19:35:20|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734118530000|2024-12-13 19:35:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118540000|2024-12-13 19:35:40|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|5
1734118550000|2024-12-13 19:35:50|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734118560000|2024-12-13 19:36:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734118580000|2024-12-13 19:36:20|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734118600000|2024-12-13 19:36:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118610000|2024-12-13 19:36:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734118630000|2024-12-13 19:37:10|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734118670000|2024-12-13 19:37:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118680000|2024-12-13 19:38:00|43.31|43.13|43.28|43.1|43.31|43.13|43.27|43.09|6
1734118710000|2024-12-13 19:38:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734118720000|2024-12-13 19:38:40|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734118730000|2024-12-13 19:38:50|43.29|43.11|43.31|43.13|43.31|43.13|43.29|43.11|3
1734118750000|2024-12-13 19:39:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118760000|2024-12-13 19:39:20|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118770000|2024-12-13 19:39:30|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|5
1734118810000|2024-12-13 19:40:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734118820000|2024-12-13 19:40:20|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118830000|2024-12-13 19:40:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734118860000|2024-12-13 19:41:00|43.32|43.14|43.36|43.18|43.36|43.18|43.32|43.14|3
1734118870000|2024-12-13 19:41:10|43.37|43.19|43.37|43.19|43.4|43.22|43.37|43.19|6
1734118880000|2024-12-13 19:41:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734118890000|2024-12-13 19:41:30|43.39|43.21|43.43|43.25|43.43|43.25|43.39|43.21|4
1734118900000|2024-12-13 19:41:40|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734118920000|2024-12-13 19:42:00|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|3
1734118930000|2024-12-13 19:42:10|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734118940000|2024-12-13 19:42:20|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734118950000|2024-12-13 19:42:30|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734118960000|2024-12-13 19:42:40|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|4
1734118970000|2024-12-13 19:42:50|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|5
1734118980000|2024-12-13 19:43:00|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1734118990000|2024-12-13 19:43:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734119010000|2024-12-13 19:43:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734119020000|2024-12-13 19:43:40|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734119040000|2024-12-13 19:44:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734119050000|2024-12-13 19:44:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734119060000|2024-12-13 19:44:20|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1734119100000|2024-12-13 19:45:00|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734119120000|2024-12-13 19:45:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734119130000|2024-12-13 19:45:30|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|4
1734119140000|2024-12-13 19:45:40|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734119150000|2024-12-13 19:45:50|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|4
1734119160000|2024-12-13 19:46:00|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734119170000|2024-12-13 19:46:10|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1734119180000|2024-12-13 19:46:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734119190000|2024-12-13 19:46:30|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1734119210000|2024-12-13 19:46:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734119220000|2024-12-13 19:47:00|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734119230000|2024-12-13 19:47:10|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|4
1734119240000|2024-12-13 19:47:20|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734119250000|2024-12-13 19:47:30|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734119280000|2024-12-13 19:48:00|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734119290000|2024-12-13 19:48:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734119300000|2024-12-13 19:48:20|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734119320000|2024-12-13 19:48:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734119330000|2024-12-13 19:48:50|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734119340000|2024-12-13 19:49:00|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|3
1734119350000|2024-12-13 19:49:10|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1734119360000|2024-12-13 19:49:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734119370000|2024-12-13 19:49:30|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1734119390000|2024-12-13 19:49:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734119400000|2024-12-13 19:50:00|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734119410000|2024-12-13 19:50:10|43.54|43.36|43.49|43.31|43.54|43.36|43.49|43.31|5
1734119420000|2024-12-13 19:50:20|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1734119430000|2024-12-13 19:50:30|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734119530000|2024-12-13 19:52:10|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1734119540000|2024-12-13 19:52:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119550000|2024-12-13 19:52:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734119580000|2024-12-13 19:53:00|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734119590000|2024-12-13 19:53:10|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1734119600000|2024-12-13 19:53:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119620000|2024-12-13 19:53:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734119630000|2024-12-13 19:53:50|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734119650000|2024-12-13 19:54:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119660000|2024-12-13 19:54:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734119670000|2024-12-13 19:54:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119680000|2024-12-13 19:54:40|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1734119690000|2024-12-13 19:54:50|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734119710000|2024-12-13 19:55:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119740000|2024-12-13 19:55:40|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734119760000|2024-12-13 19:56:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734119770000|2024-12-13 19:56:10|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1734119790000|2024-12-13 19:56:30|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734119800000|2024-12-13 19:56:40|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734119810000|2024-12-13 19:56:50|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734119820000|2024-12-13 19:57:00|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|3
1734119830000|2024-12-13 19:57:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734119840000|2024-12-13 19:57:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119910000|2024-12-13 19:58:30|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734119920000|2024-12-13 19:58:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734119930000|2024-12-13 19:58:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734119940000|2024-12-13 19:59:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734119960000|2024-12-13 19:59:20|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1734119970000|2024-12-13 19:59:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1734119990000|2024-12-13 19:59:50|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734120000000|2024-12-13 20:00:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734120010000|2024-12-13 20:00:10|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734120030000|2024-12-13 20:00:30|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734120040000|2024-12-13 20:00:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734120050000|2024-12-13 20:00:50|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734120060000|2024-12-13 20:01:00|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1734120070000|2024-12-13 20:01:10|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|3
1734120080000|2024-12-13 20:01:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734120090000|2024-12-13 20:01:30|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734120120000|2024-12-13 20:02:00|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|6
1734120130000|2024-12-13 20:02:10|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|3
1734120140000|2024-12-13 20:02:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734120150000|2024-12-13 20:02:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734120170000|2024-12-13 20:02:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734120180000|2024-12-13 20:03:00|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734120190000|2024-12-13 20:03:10|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1734120200000|2024-12-13 20:03:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734120210000|2024-12-13 20:03:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734120220000|2024-12-13 20:03:40|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734120230000|2024-12-13 20:03:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734120250000|2024-12-13 20:04:10|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|4
1734120260000|2024-12-13 20:04:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734120270000|2024-12-13 20:04:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734120280000|2024-12-13 20:04:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734120290000|2024-12-13 20:04:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734120310000|2024-12-13 20:05:10|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734120320000|2024-12-13 20:05:20|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734120330000|2024-12-13 20:05:30|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734120340000|2024-12-13 20:05:40|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734120350000|2024-12-13 20:05:50|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1734120370000|2024-12-13 20:06:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734120380000|2024-12-13 20:06:20|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734120400000|2024-12-13 20:06:40|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734120420000|2024-12-13 20:07:00|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|3
1734120430000|2024-12-13 20:07:10|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734120440000|2024-12-13 20:07:20|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734120460000|2024-12-13 20:07:40|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734120480000|2024-12-13 20:08:00|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734120490000|2024-12-13 20:08:10|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|2
1734120500000|2024-12-13 20:08:20|43.46|43.28|43.5|43.32|43.5|43.32|43.46|43.28|5
1734120510000|2024-12-13 20:08:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734120520000|2024-12-13 20:08:40|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734120530000|2024-12-13 20:08:50|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734120540000|2024-12-13 20:09:00|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734120550000|2024-12-13 20:09:10|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734120580000|2024-12-13 20:09:40|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|3
1734120590000|2024-12-13 20:09:50|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|5
1734120600000|2024-12-13 20:10:00|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734120610000|2024-12-13 20:10:10|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734120620000|2024-12-13 20:10:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734120630000|2024-12-13 20:10:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734120640000|2024-12-13 20:10:40|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734120660000|2024-12-13 20:11:00|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734120670000|2024-12-13 20:11:10|43.59|43.41|43.58|43.4|43.59|43.41|43.56|43.38|6
1734120680000|2024-12-13 20:11:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1734120720000|2024-12-13 20:12:00|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734120730000|2024-12-13 20:12:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734120740000|2024-12-13 20:12:20|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734120750000|2024-12-13 20:12:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734120770000|2024-12-13 20:12:50|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|6
1734120780000|2024-12-13 20:13:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734120790000|2024-12-13 20:13:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734120800000|2024-12-13 20:13:20|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734120810000|2024-12-13 20:13:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|4
1734120860000|2024-12-13 20:14:20|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734120870000|2024-12-13 20:14:30|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734120890000|2024-12-13 20:14:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734120900000|2024-12-13 20:15:00|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734120910000|2024-12-13 20:15:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734120920000|2024-12-13 20:15:20|43.51|43.33|43.54|43.36|43.54|43.36|43.51|43.33|3
1734120930000|2024-12-13 20:15:30|43.53|43.35|43.56|43.38|43.56|43.38|43.53|43.35|4
1734120940000|2024-12-13 20:15:40|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734120950000|2024-12-13 20:15:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734120960000|2024-12-13 20:16:00|43.53|43.35|43.54|43.36|43.55|43.37|43.53|43.35|4
1734120970000|2024-12-13 20:16:10|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734120990000|2024-12-13 20:16:30|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734121000000|2024-12-13 20:16:40|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734121010000|2024-12-13 20:16:50|43.6|43.42|43.63|43.45|43.63|43.45|43.6|43.42|4
1734121020000|2024-12-13 20:17:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734121030000|2024-12-13 20:17:10|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734121040000|2024-12-13 20:17:20|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734121050000|2024-12-13 20:17:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1734121060000|2024-12-13 20:17:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734121070000|2024-12-13 20:17:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734121080000|2024-12-13 20:18:00|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734121090000|2024-12-13 20:18:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734121100000|2024-12-13 20:18:20|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734121110000|2024-12-13 20:18:30|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734121120000|2024-12-13 20:18:40|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1734121140000|2024-12-13 20:19:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734121160000|2024-12-13 20:19:20|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|3
1734121170000|2024-12-13 20:19:30|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734121180000|2024-12-13 20:19:40|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|6
1734121190000|2024-12-13 20:19:50|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1734121200000|2024-12-13 20:20:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734121210000|2024-12-13 20:20:10|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|3
1734121230000|2024-12-13 20:20:30|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734121240000|2024-12-13 20:20:40|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1734121250000|2024-12-13 20:20:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734121260000|2024-12-13 20:21:00|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|4
1734121270000|2024-12-13 20:21:10|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1734121280000|2024-12-13 20:21:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734121290000|2024-12-13 20:21:30|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|5
1734121300000|2024-12-13 20:21:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734121310000|2024-12-13 20:21:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734121330000|2024-12-13 20:22:10|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734121340000|2024-12-13 20:22:20|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734121350000|2024-12-13 20:22:30|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734121360000|2024-12-13 20:22:40|43.72|43.54|43.7|43.52|43.72|43.54|43.69|43.51|5
1734121370000|2024-12-13 20:22:50|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1734121380000|2024-12-13 20:23:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734121390000|2024-12-13 20:23:10|43.7|43.52|43.7|43.52|43.71|43.53|43.69|43.51|5
1734121400000|2024-12-13 20:23:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734121410000|2024-12-13 20:23:30|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|9
1734121430000|2024-12-13 20:23:50|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734121440000|2024-12-13 20:24:00|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734121450000|2024-12-13 20:24:10|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734121460000|2024-12-13 20:24:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734121490000|2024-12-13 20:24:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734121500000|2024-12-13 20:25:00|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734121510000|2024-12-13 20:25:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734121530000|2024-12-13 20:25:30|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734121550000|2024-12-13 20:25:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734121560000|2024-12-13 20:26:00|43.69|43.51|43.71|43.53|43.71|43.53|43.69|43.51|3
1734121570000|2024-12-13 20:26:10|43.72|43.54|43.71|43.53|43.73|43.55|43.71|43.53|6
1734121600000|2024-12-13 20:26:40|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734121610000|2024-12-13 20:26:50|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|3
1734121620000|2024-12-13 20:27:00|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734121630000|2024-12-13 20:27:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734121650000|2024-12-13 20:27:30|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|2
1734121660000|2024-12-13 20:27:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734121670000|2024-12-13 20:27:50|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734121680000|2024-12-13 20:28:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734121700000|2024-12-13 20:28:20|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734121710000|2024-12-13 20:28:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734121720000|2024-12-13 20:28:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734121730000|2024-12-13 20:28:50|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734121740000|2024-12-13 20:29:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734121750000|2024-12-13 20:29:10|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734121760000|2024-12-13 20:29:20|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734121780000|2024-12-13 20:29:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734121810000|2024-12-13 20:30:10|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734121830000|2024-12-13 20:30:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734121850000|2024-12-13 20:30:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734121870000|2024-12-13 20:31:10|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734121880000|2024-12-13 20:31:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734121890000|2024-12-13 20:31:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734121900000|2024-12-13 20:31:40|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734121910000|2024-12-13 20:31:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734121920000|2024-12-13 20:32:00|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734121930000|2024-12-13 20:32:10|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734121950000|2024-12-13 20:32:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734121960000|2024-12-13 20:32:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734121970000|2024-12-13 20:32:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734121980000|2024-12-13 20:33:00|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|3
1734121990000|2024-12-13 20:33:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734122000000|2024-12-13 20:33:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734122010000|2024-12-13 20:33:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734122040000|2024-12-13 20:34:00|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734122070000|2024-12-13 20:34:30|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734122100000|2024-12-13 20:35:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734122110000|2024-12-13 20:35:10|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734122120000|2024-12-13 20:35:20|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734122130000|2024-12-13 20:35:30|43.66|43.48|43.65|43.47|43.66|43.48|43.64|43.46|4
1734122140000|2024-12-13 20:35:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734122150000|2024-12-13 20:35:50|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|5
1734122160000|2024-12-13 20:36:00|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734122170000|2024-12-13 20:36:10|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734122220000|2024-12-13 20:37:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734122230000|2024-12-13 20:37:10|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734122240000|2024-12-13 20:37:20|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|2
1734122250000|2024-12-13 20:37:30|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734122260000|2024-12-13 20:37:40|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|5
1734122270000|2024-12-13 20:37:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734122280000|2024-12-13 20:38:00|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|5
1734122290000|2024-12-13 20:38:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1734122300000|2024-12-13 20:38:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734122310000|2024-12-13 20:38:30|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734122320000|2024-12-13 20:38:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734122340000|2024-12-13 20:39:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734122350000|2024-12-13 20:39:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734122360000|2024-12-13 20:39:20|43.64|43.46|43.65|43.47|43.66|43.48|43.64|43.46|4
1734122370000|2024-12-13 20:39:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734122380000|2024-12-13 20:39:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734122410000|2024-12-13 20:40:10|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734122420000|2024-12-13 20:40:20|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|5
1734122430000|2024-12-13 20:40:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734122440000|2024-12-13 20:40:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734122450000|2024-12-13 20:40:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734122460000|2024-12-13 20:41:00|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|4
1734122480000|2024-12-13 20:41:20|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|2
1734122490000|2024-12-13 20:41:30|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1734122510000|2024-12-13 20:41:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734122520000|2024-12-13 20:42:00|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734122530000|2024-12-13 20:42:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734122540000|2024-12-13 20:42:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734122550000|2024-12-13 20:42:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734122560000|2024-12-13 20:42:40|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1734122570000|2024-12-13 20:42:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734122580000|2024-12-13 20:43:00|43.74|43.56|43.74|43.56|43.75|43.57|43.74|43.56|3
1734122600000|2024-12-13 20:43:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734122610000|2024-12-13 20:43:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734122620000|2024-12-13 20:43:40|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1734122640000|2024-12-13 20:44:00|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734122650000|2024-12-13 20:44:10|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|3
1734122660000|2024-12-13 20:44:20|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734122670000|2024-12-13 20:44:30|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|5
1734122680000|2024-12-13 20:44:40|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734122690000|2024-12-13 20:44:50|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734122700000|2024-12-13 20:45:00|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734122710000|2024-12-13 20:45:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734122730000|2024-12-13 20:45:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734122740000|2024-12-13 20:45:40|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1734122780000|2024-12-13 20:46:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734122790000|2024-12-13 20:46:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734122810000|2024-12-13 20:46:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734122820000|2024-12-13 20:47:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734122830000|2024-12-13 20:47:10|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1734122840000|2024-12-13 20:47:20|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734122850000|2024-12-13 20:47:30|43.75|43.57|43.75|43.57|43.76|43.58|43.75|43.57|3
1734122860000|2024-12-13 20:47:40|43.74|43.56|43.73|43.55|43.74|43.56|43.72|43.54|4
1734122870000|2024-12-13 20:47:50|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734122880000|2024-12-13 20:48:00|43.71|43.53|43.67|43.49|43.71|43.53|43.67|43.49|7
1734122890000|2024-12-13 20:48:10|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|5
1734122900000|2024-12-13 20:48:20|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734122910000|2024-12-13 20:48:30|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734122920000|2024-12-13 20:48:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734122940000|2024-12-13 20:49:00|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1734122970000|2024-12-13 20:49:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734122980000|2024-12-13 20:49:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734123010000|2024-12-13 20:50:10|43.7|43.52|43.72|43.54|43.74|43.56|43.7|43.52|5
1734123020000|2024-12-13 20:50:20|43.73|43.55|43.76|43.58|43.76|43.58|43.73|43.55|2
1734123030000|2024-12-13 20:50:30|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1734123040000|2024-12-13 20:50:40|43.76|43.58|43.76|43.58|43.77|43.59|43.76|43.58|3
1734123050000|2024-12-13 20:50:50|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|2
1734123060000|2024-12-13 20:51:00|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734123070000|2024-12-13 20:51:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734123090000|2024-12-13 20:51:30|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|4
1734123100000|2024-12-13 20:51:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734123110000|2024-12-13 20:51:50|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734123120000|2024-12-13 20:52:00|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|3
1734123150000|2024-12-13 20:52:30|43.71|43.53|43.71|43.53|43.71|43.53|43.7|43.52|3
1734123160000|2024-12-13 20:52:40|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734123170000|2024-12-13 20:52:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123190000|2024-12-13 20:53:10|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734123200000|2024-12-13 20:53:20|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1734123210000|2024-12-13 20:53:30|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|3
1734123230000|2024-12-13 20:53:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734123240000|2024-12-13 20:54:00|43.71|43.53|43.7|43.52|43.72|43.54|43.7|43.52|4
1734123250000|2024-12-13 20:54:10|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|3
1734123270000|2024-12-13 20:54:30|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1734123280000|2024-12-13 20:54:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123290000|2024-12-13 20:54:50|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734123300000|2024-12-13 20:55:00|43.7|43.52|43.73|43.55|43.73|43.55|43.7|43.52|4
1734123320000|2024-12-13 20:55:20|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734123360000|2024-12-13 20:56:00|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734123370000|2024-12-13 20:56:10|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|5
1734123380000|2024-12-13 20:56:20|43.75|43.57|43.77|43.59|43.78|43.6|43.75|43.57|6
1734123390000|2024-12-13 20:56:30|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734123400000|2024-12-13 20:56:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734123460000|2024-12-13 20:57:40|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734123470000|2024-12-13 20:57:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734123490000|2024-12-13 20:58:10|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734123500000|2024-12-13 20:58:20|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734123530000|2024-12-13 20:58:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734123550000|2024-12-13 20:59:10|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|5
1734123580000|2024-12-13 20:59:40|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734123590000|2024-12-13 20:59:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734123600000|2024-12-13 21:00:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734123610000|2024-12-13 21:00:10|43.79|43.61|43.76|43.58|43.79|43.61|43.75|43.57|5
1734123630000|2024-12-13 21:00:30|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|3
1734123640000|2024-12-13 21:00:40|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|5
1734123650000|2024-12-13 21:00:50|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1734123660000|2024-12-13 21:01:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123670000|2024-12-13 21:01:10|43.67|43.49|43.64|43.46|43.67|43.49|43.63|43.45|6
1734123690000|2024-12-13 21:01:30|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734123710000|2024-12-13 21:01:50|43.63|43.45|43.65|43.47|43.65|43.47|43.62|43.44|4
1734123720000|2024-12-13 21:02:00|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734123730000|2024-12-13 21:02:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734123760000|2024-12-13 21:02:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123770000|2024-12-13 21:02:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|6
1734123780000|2024-12-13 21:03:00|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734123810000|2024-12-13 21:03:30|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1734123820000|2024-12-13 21:03:40|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|4
1734123830000|2024-12-13 21:03:50|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734123850000|2024-12-13 21:04:10|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123880000|2024-12-13 21:04:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734123890000|2024-12-13 21:04:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123950000|2024-12-13 21:05:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734123960000|2024-12-13 21:06:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734123970000|2024-12-13 21:06:10|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734123980000|2024-12-13 21:06:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|6
1734124010000|2024-12-13 21:06:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734124020000|2024-12-13 21:07:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734124050000|2024-12-13 21:07:30|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1734124060000|2024-12-13 21:07:40|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734124070000|2024-12-13 21:07:50|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|4
1734124100000|2024-12-13 21:08:20|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734124110000|2024-12-13 21:08:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734124120000|2024-12-13 21:08:40|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1734124140000|2024-12-13 21:09:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734124160000|2024-12-13 21:09:20|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734124170000|2024-12-13 21:09:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734124180000|2024-12-13 21:09:40|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734124190000|2024-12-13 21:09:50|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734124210000|2024-12-13 21:10:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734124260000|2024-12-13 21:11:00|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734124270000|2024-12-13 21:11:10|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1734124280000|2024-12-13 21:11:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734124290000|2024-12-13 21:11:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734124350000|2024-12-13 21:12:30|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734124510000|2024-12-13 21:15:10|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734124550000|2024-12-13 21:15:50|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734124560000|2024-12-13 21:16:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734124570000|2024-12-13 21:16:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734124580000|2024-12-13 21:16:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734124590000|2024-12-13 21:16:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734124620000|2024-12-13 21:17:00|43.72|43.54|43.75|43.57|43.75|43.57|43.72|43.54|2
1734124630000|2024-12-13 21:17:10|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734124640000|2024-12-13 21:17:20|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734124650000|2024-12-13 21:17:30|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734124660000|2024-12-13 21:17:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734124670000|2024-12-13 21:17:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734124690000|2024-12-13 21:18:10|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734124700000|2024-12-13 21:18:20|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734124720000|2024-12-13 21:18:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734124740000|2024-12-13 21:19:00|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734124750000|2024-12-13 21:19:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734124760000|2024-12-13 21:19:20|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1734124770000|2024-12-13 21:19:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734124790000|2024-12-13 21:19:50|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|2
1734124800000|2024-12-13 21:20:00|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1734124810000|2024-12-13 21:20:10|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|4
1734048090000|2024-12-13 00:01:30|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734048120000|2024-12-13 00:02:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734048140000|2024-12-13 00:02:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734048150000|2024-12-13 00:02:30|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1734048160000|2024-12-13 00:02:40|42.64|42.46|42.67|42.49|42.67|42.49|42.64|42.46|4
1734048180000|2024-12-13 00:03:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734048190000|2024-12-13 00:03:10|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734048200000|2024-12-13 00:03:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734048220000|2024-12-13 00:03:40|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1734048230000|2024-12-13 00:03:50|42.72|42.54|42.75|42.57|42.75|42.57|42.72|42.54|3
1734048240000|2024-12-13 00:04:00|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734048250000|2024-12-13 00:04:10|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1734048260000|2024-12-13 00:04:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734048270000|2024-12-13 00:04:30|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734048280000|2024-12-13 00:04:40|42.75|42.57|42.75|42.57|42.76|42.58|42.74|42.56|4
1734048290000|2024-12-13 00:04:50|42.74|42.56|42.75|42.57|42.75|42.57|42.73|42.55|4
1734048300000|2024-12-13 00:05:00|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1734048310000|2024-12-13 00:05:10|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734048320000|2024-12-13 00:05:20|42.71|42.53|42.7|42.52|42.72|42.54|42.7|42.52|4
1734048330000|2024-12-13 00:05:30|42.71|42.53|42.72|42.54|42.73|42.55|42.71|42.53|4
1734048340000|2024-12-13 00:05:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734048370000|2024-12-13 00:06:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734048380000|2024-12-13 00:06:20|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1734048390000|2024-12-13 00:06:30|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734048400000|2024-12-13 00:06:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734048410000|2024-12-13 00:06:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734048420000|2024-12-13 00:07:00|42.82|42.64|42.81|42.63|42.83|42.65|42.81|42.63|4
1734048430000|2024-12-13 00:07:10|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734048440000|2024-12-13 00:07:20|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734048450000|2024-12-13 00:07:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734048460000|2024-12-13 00:07:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734048470000|2024-12-13 00:07:50|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734048480000|2024-12-13 00:08:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1734048530000|2024-12-13 00:08:50|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1734048540000|2024-12-13 00:09:00|42.83|42.65|42.8|42.62|42.83|42.65|42.8|42.62|6
1734048550000|2024-12-13 00:09:10|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734048570000|2024-12-13 00:09:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734048580000|2024-12-13 00:09:40|42.77|42.59|42.76|42.58|42.77|42.59|42.74|42.56|5
1734048590000|2024-12-13 00:09:50|42.77|42.59|42.81|42.63|42.81|42.63|42.77|42.59|4
1734048600000|2024-12-13 00:10:00|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734048610000|2024-12-13 00:10:10|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|4
1734048620000|2024-12-13 00:10:20|42.76|42.58|42.77|42.59|42.77|42.59|42.75|42.57|4
1734048630000|2024-12-13 00:10:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734048650000|2024-12-13 00:10:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|4
1734048660000|2024-12-13 00:11:00|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|4
1734048690000|2024-12-13 00:11:30|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734048700000|2024-12-13 00:11:40|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1734048710000|2024-12-13 00:11:50|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1734048720000|2024-12-13 00:12:00|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|4
1734048730000|2024-12-13 00:12:10|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734048740000|2024-12-13 00:12:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734048750000|2024-12-13 00:12:30|42.71|42.53|42.71|42.53|42.72|42.54|42.7|42.52|5
1734048760000|2024-12-13 00:12:40|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|4
1734048770000|2024-12-13 00:12:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1734048780000|2024-12-13 00:13:00|42.69|42.51|42.68|42.5|42.7|42.52|42.68|42.5|4
1734048790000|2024-12-13 00:13:10|42.67|42.49|42.66|42.48|42.67|42.49|42.65|42.47|4
1734048800000|2024-12-13 00:13:20|42.64|42.46|42.65|42.47|42.66|42.48|42.64|42.46|3
1734048810000|2024-12-13 00:13:30|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734048820000|2024-12-13 00:13:40|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734048830000|2024-12-13 00:13:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734048840000|2024-12-13 00:14:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734048860000|2024-12-13 00:14:20|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734048870000|2024-12-13 00:14:30|42.66|42.48|42.68|42.5|42.68|42.5|42.66|42.48|3
1734048880000|2024-12-13 00:14:40|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|3
1734048890000|2024-12-13 00:14:50|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734048900000|2024-12-13 00:15:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1734048910000|2024-12-13 00:15:10|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1734048920000|2024-12-13 00:15:20|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|7
1734048930000|2024-12-13 00:15:30|42.58|42.4|42.57|42.39|42.58|42.4|42.56|42.38|8
1734048940000|2024-12-13 00:15:40|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|7
1734048950000|2024-12-13 00:15:50|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734048960000|2024-12-13 00:16:00|42.55|42.37|42.62|42.44|42.62|42.44|42.55|42.37|8
1734048970000|2024-12-13 00:16:10|42.61|42.43|42.6|42.42|42.62|42.44|42.6|42.42|4
1734048980000|2024-12-13 00:16:20|42.62|42.44|42.61|42.43|42.62|42.44|42.6|42.42|5
1734048990000|2024-12-13 00:16:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734049000000|2024-12-13 00:16:40|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734049010000|2024-12-13 00:16:50|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|3
1734049020000|2024-12-13 00:17:00|42.65|42.47|42.68|42.5|42.68|42.5|42.65|42.47|4
1734049030000|2024-12-13 00:17:10|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|3
1734049040000|2024-12-13 00:17:20|42.7|42.52|42.69|42.51|42.71|42.53|42.69|42.51|6
1734049050000|2024-12-13 00:17:30|42.7|42.52|42.68|42.5|42.7|42.52|42.68|42.5|3
1734049060000|2024-12-13 00:17:40|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|7
1734049070000|2024-12-13 00:17:50|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|4
1734049090000|2024-12-13 00:18:10|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734049100000|2024-12-13 00:18:20|42.67|42.49|42.66|42.48|42.68|42.5|42.66|42.48|4
1734049110000|2024-12-13 00:18:30|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734049130000|2024-12-13 00:18:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734049140000|2024-12-13 00:19:00|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1734049150000|2024-12-13 00:19:10|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|3
1734049160000|2024-12-13 00:19:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734049170000|2024-12-13 00:19:30|42.73|42.55|42.76|42.58|42.76|42.58|42.73|42.55|3
1734049180000|2024-12-13 00:19:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734049190000|2024-12-13 00:19:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734049220000|2024-12-13 00:20:20|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734049270000|2024-12-13 00:21:10|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|3
1734049290000|2024-12-13 00:21:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734049300000|2024-12-13 00:21:40|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734049310000|2024-12-13 00:21:50|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734049320000|2024-12-13 00:22:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734049340000|2024-12-13 00:22:20|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1734049370000|2024-12-13 00:22:50|42.82|42.64|42.82|42.64|42.83|42.65|42.82|42.64|5
1734049380000|2024-12-13 00:23:00|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|4
1734049390000|2024-12-13 00:23:10|42.79|42.61|42.78|42.6|42.79|42.61|42.77|42.59|4
1734049400000|2024-12-13 00:23:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734049410000|2024-12-13 00:23:30|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734049440000|2024-12-13 00:24:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734049460000|2024-12-13 00:24:20|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1734049480000|2024-12-13 00:24:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734049510000|2024-12-13 00:25:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734049530000|2024-12-13 00:25:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734049540000|2024-12-13 00:25:40|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734049550000|2024-12-13 00:25:50|42.9|42.72|42.93|42.75|42.93|42.75|42.9|42.72|3
1734049560000|2024-12-13 00:26:00|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1734049570000|2024-12-13 00:26:10|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1734049580000|2024-12-13 00:26:20|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1734049590000|2024-12-13 00:26:30|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1734049600000|2024-12-13 00:26:40|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734049610000|2024-12-13 00:26:50|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734049620000|2024-12-13 00:27:00|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734049630000|2024-12-13 00:27:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734049640000|2024-12-13 00:27:20|42.94|42.76|42.92|42.74|42.94|42.76|42.91|42.73|5
1734049650000|2024-12-13 00:27:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734049660000|2024-12-13 00:27:40|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1734049670000|2024-12-13 00:27:50|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1734049680000|2024-12-13 00:28:00|42.87|42.69|42.83|42.65|42.87|42.69|42.83|42.65|5
1734049690000|2024-12-13 00:28:10|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734049710000|2024-12-13 00:28:30|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1734049720000|2024-12-13 00:28:40|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1734049740000|2024-12-13 00:29:00|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734049750000|2024-12-13 00:29:10|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1734049760000|2024-12-13 00:29:20|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1734049770000|2024-12-13 00:29:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734049780000|2024-12-13 00:29:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734049800000|2024-12-13 00:30:00|42.76|42.58|42.77|42.59|42.78|42.6|42.76|42.58|4
1734049810000|2024-12-13 00:30:10|42.79|42.61|42.79|42.61|42.81|42.63|42.79|42.61|9
1734049820000|2024-12-13 00:30:20|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|5
1734049830000|2024-12-13 00:30:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734049840000|2024-12-13 00:30:40|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734049850000|2024-12-13 00:30:50|42.79|42.61|42.8|42.62|42.8|42.62|42.78|42.6|4
1734049860000|2024-12-13 00:31:00|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1734049880000|2024-12-13 00:31:20|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734049890000|2024-12-13 00:31:30|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734049900000|2024-12-13 00:31:40|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1734049910000|2024-12-13 00:31:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|6
1734049930000|2024-12-13 00:32:10|42.75|42.57|42.74|42.56|42.75|42.57|42.73|42.55|4
1734049950000|2024-12-13 00:32:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734049960000|2024-12-13 00:32:40|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734049970000|2024-12-13 00:32:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734049980000|2024-12-13 00:33:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734049990000|2024-12-13 00:33:10|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734050010000|2024-12-13 00:33:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734050020000|2024-12-13 00:33:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734050060000|2024-12-13 00:34:20|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|3
1734050070000|2024-12-13 00:34:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734050080000|2024-12-13 00:34:40|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734050090000|2024-12-13 00:34:50|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734050100000|2024-12-13 00:35:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734050120000|2024-12-13 00:35:20|42.82|42.64|42.84|42.66|42.84|42.66|42.82|42.64|3
1734050130000|2024-12-13 00:35:30|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1734050140000|2024-12-13 00:35:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734050150000|2024-12-13 00:35:50|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734050160000|2024-12-13 00:36:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|8
1734050170000|2024-12-13 00:36:10|42.84|42.66|42.82|42.64|42.84|42.66|42.82|42.64|3
1734050180000|2024-12-13 00:36:20|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734050190000|2024-12-13 00:36:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734050200000|2024-12-13 00:36:40|42.84|42.66|42.83|42.65|42.85|42.67|42.83|42.65|4
1734050210000|2024-12-13 00:36:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734050220000|2024-12-13 00:37:00|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734050230000|2024-12-13 00:37:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734050240000|2024-12-13 00:37:20|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734050250000|2024-12-13 00:37:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734050280000|2024-12-13 00:38:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1734050290000|2024-12-13 00:38:10|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734050420000|2024-12-13 00:40:20|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1734050470000|2024-12-13 00:41:10|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734050500000|2024-12-13 00:41:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734050550000|2024-12-13 00:42:30|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|4
1734050560000|2024-12-13 00:42:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734050570000|2024-12-13 00:42:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734050580000|2024-12-13 00:43:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734050630000|2024-12-13 00:43:50|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734050640000|2024-12-13 00:44:00|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734050720000|2024-12-13 00:45:20|42.81|42.63|42.85|42.67|42.85|42.67|42.81|42.63|5
1734050730000|2024-12-13 00:45:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734050740000|2024-12-13 00:45:40|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734050760000|2024-12-13 00:46:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734050770000|2024-12-13 00:46:10|42.87|42.69|42.85|42.67|42.87|42.69|42.85|42.67|5
1734050780000|2024-12-13 00:46:20|42.86|42.68|42.87|42.69|42.88|42.7|42.86|42.68|8
1734050790000|2024-12-13 00:46:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|4
1734050800000|2024-12-13 00:46:40|42.86|42.68|42.84|42.66|42.87|42.69|42.83|42.65|8
1734050810000|2024-12-13 00:46:50|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1734050820000|2024-12-13 00:47:00|42.86|42.68|42.8|42.62|42.86|42.68|42.8|42.62|7
1734050830000|2024-12-13 00:47:10|42.78|42.6|42.77|42.59|42.79|42.61|42.77|42.59|3
1734050840000|2024-12-13 00:47:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734050850000|2024-12-13 00:47:30|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734050870000|2024-12-13 00:47:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734050880000|2024-12-13 00:48:00|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734050890000|2024-12-13 00:48:10|42.79|42.61|42.79|42.61|42.8|42.62|42.78|42.6|5
1734050900000|2024-12-13 00:48:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734050910000|2024-12-13 00:48:30|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734050920000|2024-12-13 00:48:40|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734050930000|2024-12-13 00:48:50|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734050940000|2024-12-13 00:49:00|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734050950000|2024-12-13 00:49:10|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1734050960000|2024-12-13 00:49:20|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734050980000|2024-12-13 00:49:40|42.69|42.51|42.62|42.44|42.69|42.51|42.62|42.44|6
1734050990000|2024-12-13 00:49:50|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734051000000|2024-12-13 00:50:00|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734051010000|2024-12-13 00:50:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734051020000|2024-12-13 00:50:20|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734051030000|2024-12-13 00:50:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734051040000|2024-12-13 00:50:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734051050000|2024-12-13 00:50:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734051060000|2024-12-13 00:51:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734051070000|2024-12-13 00:51:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734051080000|2024-12-13 00:51:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734051090000|2024-12-13 00:51:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734051100000|2024-12-13 00:51:40|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734051120000|2024-12-13 00:52:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734051130000|2024-12-13 00:52:10|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1734051140000|2024-12-13 00:52:20|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734051150000|2024-12-13 00:52:30|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734051180000|2024-12-13 00:53:00|42.61|42.43|42.63|42.45|42.63|42.45|42.6|42.42|3
1734051200000|2024-12-13 00:53:20|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734051240000|2024-12-13 00:54:00|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734051250000|2024-12-13 00:54:10|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734051260000|2024-12-13 00:54:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734051270000|2024-12-13 00:54:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734051280000|2024-12-13 00:54:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734051290000|2024-12-13 00:54:50|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734051300000|2024-12-13 00:55:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734051310000|2024-12-13 00:55:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734051330000|2024-12-13 00:55:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734051370000|2024-12-13 00:56:10|42.62|42.44|42.59|42.41|42.62|42.44|42.59|42.41|4
1734051390000|2024-12-13 00:56:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|4
1734051400000|2024-12-13 00:56:40|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734051410000|2024-12-13 00:56:50|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734051420000|2024-12-13 00:57:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734051430000|2024-12-13 00:57:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734051450000|2024-12-13 00:57:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734051460000|2024-12-13 00:57:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734051510000|2024-12-13 00:58:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734051550000|2024-12-13 00:59:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734051560000|2024-12-13 00:59:20|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734051580000|2024-12-13 00:59:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734051600000|2024-12-13 01:00:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734051610000|2024-12-13 01:00:10|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734051620000|2024-12-13 01:00:20|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734051630000|2024-12-13 01:00:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734051640000|2024-12-13 01:00:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734051650000|2024-12-13 01:00:50|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734051660000|2024-12-13 01:01:00|42.41|42.23|42.37|42.19|42.41|42.23|42.37|42.19|4
1734051670000|2024-12-13 01:01:10|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734051680000|2024-12-13 01:01:20|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|4
1734051690000|2024-12-13 01:01:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734051730000|2024-12-13 01:02:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734051740000|2024-12-13 01:02:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734051770000|2024-12-13 01:02:50|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|4
1734051780000|2024-12-13 01:03:00|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734051790000|2024-12-13 01:03:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734051800000|2024-12-13 01:03:20|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734051810000|2024-12-13 01:03:30|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|5
1734051820000|2024-12-13 01:03:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734051830000|2024-12-13 01:03:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1734051840000|2024-12-13 01:04:00|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|4
1734051850000|2024-12-13 01:04:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734051860000|2024-12-13 01:04:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|6
1734051870000|2024-12-13 01:04:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1734051880000|2024-12-13 01:04:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734051890000|2024-12-13 01:04:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734051900000|2024-12-13 01:05:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734051910000|2024-12-13 01:05:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734051920000|2024-12-13 01:05:20|42.16|41.98|42.24|42.06|42.24|42.06|42.16|41.98|3
1734051930000|2024-12-13 01:05:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|4
1734051940000|2024-12-13 01:05:40|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734051950000|2024-12-13 01:05:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734051960000|2024-12-13 01:06:00|42.27|42.09|42.36|42.18|42.36|42.18|42.27|42.09|7
1734051970000|2024-12-13 01:06:10|42.35|42.17|42.39|42.21|42.42|42.24|42.35|42.17|6
1734051980000|2024-12-13 01:06:20|42.38|42.2|42.37|42.19|42.4|42.22|42.36|42.18|8
1734051990000|2024-12-13 01:06:30|42.36|42.18|42.33|42.15|42.36|42.18|42.33|42.15|6
1734052000000|2024-12-13 01:06:40|42.34|42.16|42.36|42.18|42.37|42.19|42.34|42.16|5
1734052010000|2024-12-13 01:06:50|42.37|42.19|42.37|42.19|42.38|42.2|42.36|42.18|4
1734052020000|2024-12-13 01:07:00|42.38|42.2|42.41|42.23|42.41|42.23|42.37|42.19|6
1734052030000|2024-12-13 01:07:10|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1734052040000|2024-12-13 01:07:20|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1734052050000|2024-12-13 01:07:30|42.38|42.2|42.3|42.12|42.38|42.2|42.3|42.12|7
1734052060000|2024-12-13 01:07:40|42.29|42.11|42.3|42.12|42.31|42.13|42.28|42.1|7
1734052070000|2024-12-13 01:07:50|42.29|42.11|42.25|42.07|42.29|42.11|42.25|42.07|4
1734052080000|2024-12-13 01:08:00|42.26|42.08|42.27|42.09|42.28|42.1|42.25|42.07|6
1734052090000|2024-12-13 01:08:10|42.24|42.06|42.24|42.06|42.26|42.08|42.24|42.06|5
1734052100000|2024-12-13 01:08:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734052110000|2024-12-13 01:08:30|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1734052120000|2024-12-13 01:08:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734052130000|2024-12-13 01:08:50|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|2
1734052140000|2024-12-13 01:09:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734052150000|2024-12-13 01:09:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734052160000|2024-12-13 01:09:20|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734052170000|2024-12-13 01:09:30|42.13|41.95|42.17|41.99|42.18|42|42.13|41.95|6
1734052180000|2024-12-13 01:09:40|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1734052210000|2024-12-13 01:10:10|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|2
1734052220000|2024-12-13 01:10:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1734052230000|2024-12-13 01:10:30|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1734052240000|2024-12-13 01:10:40|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|5
1734052250000|2024-12-13 01:10:50|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734052260000|2024-12-13 01:11:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|4
1734052270000|2024-12-13 01:11:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734052280000|2024-12-13 01:11:20|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|3
1734052290000|2024-12-13 01:11:30|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|3
1734052300000|2024-12-13 01:11:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734052310000|2024-12-13 01:11:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734052320000|2024-12-13 01:12:00|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|4
1734052330000|2024-12-13 01:12:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1734052340000|2024-12-13 01:12:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734052350000|2024-12-13 01:12:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734052370000|2024-12-13 01:12:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734052380000|2024-12-13 01:13:00|42.19|42.01|42.17|41.99|42.2|42.02|42.17|41.99|4
1734052390000|2024-12-13 01:13:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734052400000|2024-12-13 01:13:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1734052410000|2024-12-13 01:13:30|42.17|41.99|42.15|41.97|42.17|41.99|42.14|41.96|5
1734052420000|2024-12-13 01:13:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734052440000|2024-12-13 01:14:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734052450000|2024-12-13 01:14:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734052460000|2024-12-13 01:14:20|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734052470000|2024-12-13 01:14:30|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1734052480000|2024-12-13 01:14:40|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734052490000|2024-12-13 01:14:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734052500000|2024-12-13 01:15:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734052510000|2024-12-13 01:15:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734052520000|2024-12-13 01:15:20|42.09|41.91|42.06|41.88|42.09|41.91|42.06|41.88|5
1734052530000|2024-12-13 01:15:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734052540000|2024-12-13 01:15:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734052550000|2024-12-13 01:15:50|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734052560000|2024-12-13 01:16:00|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1734052570000|2024-12-13 01:16:10|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|2
1734052580000|2024-12-13 01:16:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734052620000|2024-12-13 01:17:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|4
1734052630000|2024-12-13 01:17:10|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|4
1734052640000|2024-12-13 01:17:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734052650000|2024-12-13 01:17:30|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734052660000|2024-12-13 01:17:40|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1734052670000|2024-12-13 01:17:50|41.98|41.8|41.94|41.76|41.98|41.8|41.94|41.76|4
1734052690000|2024-12-13 01:18:10|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1734052720000|2024-12-13 01:18:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734052730000|2024-12-13 01:18:50|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1734052740000|2024-12-13 01:19:00|41.9|41.72|41.87|41.69|41.9|41.72|41.87|41.69|3
1734052750000|2024-12-13 01:19:10|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1734052760000|2024-12-13 01:19:20|41.84|41.66|41.85|41.67|41.85|41.67|41.83|41.65|4
1734052770000|2024-12-13 01:19:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734052820000|2024-12-13 01:20:20|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|3
1734052830000|2024-12-13 01:20:30|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1734052840000|2024-12-13 01:20:40|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1734052850000|2024-12-13 01:20:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734052870000|2024-12-13 01:21:10|41.79|41.61|41.76|41.58|41.79|41.61|41.76|41.58|3
1734052880000|2024-12-13 01:21:20|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|3
1734052900000|2024-12-13 01:21:40|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|3
1734052910000|2024-12-13 01:21:50|41.7|41.52|41.68|41.5|41.7|41.52|41.67|41.49|3
1734052920000|2024-12-13 01:22:00|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734052930000|2024-12-13 01:22:10|41.67|41.49|41.63|41.45|41.67|41.49|41.63|41.45|3
1734052940000|2024-12-13 01:22:20|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734052950000|2024-12-13 01:22:30|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734052960000|2024-12-13 01:22:40|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|4
1734052980000|2024-12-13 01:23:00|41.68|41.5|41.77|41.59|41.77|41.59|41.68|41.5|7
1734052990000|2024-12-13 01:23:10|41.78|41.6|41.78|41.6|41.78|41.6|41.76|41.58|6
1734053000000|2024-12-13 01:23:20|41.77|41.59|41.73|41.55|41.78|41.6|41.73|41.55|5
1734053010000|2024-12-13 01:23:30|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|4
1734053020000|2024-12-13 01:23:40|41.72|41.54|41.74|41.56|41.75|41.57|41.71|41.53|9
1734053030000|2024-12-13 01:23:50|41.73|41.55|41.71|41.53|41.73|41.55|41.71|41.53|3
1734053040000|2024-12-13 01:24:00|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734053060000|2024-12-13 01:24:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734053080000|2024-12-13 01:24:40|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734053100000|2024-12-13 01:25:00|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734053110000|2024-12-13 01:25:10|41.72|41.54|41.74|41.56|41.75|41.57|41.72|41.54|5
1734053120000|2024-12-13 01:25:20|41.73|41.55|41.74|41.56|41.74|41.56|41.72|41.54|4
1734053130000|2024-12-13 01:25:30|41.75|41.57|41.79|41.61|41.8|41.62|41.75|41.57|5
1734053140000|2024-12-13 01:25:40|41.81|41.63|41.83|41.65|41.83|41.65|41.81|41.63|7
1734053150000|2024-12-13 01:25:50|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|3
1734053160000|2024-12-13 01:26:00|41.79|41.61|41.8|41.62|41.81|41.63|41.79|41.61|6
1734053170000|2024-12-13 01:26:10|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1734053180000|2024-12-13 01:26:20|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|3
1734053190000|2024-12-13 01:26:30|41.79|41.61|41.82|41.64|41.82|41.64|41.79|41.61|6
1734053200000|2024-12-13 01:26:40|41.81|41.63|41.8|41.62|41.82|41.64|41.8|41.62|4
1734053210000|2024-12-13 01:26:50|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1734053220000|2024-12-13 01:27:00|41.8|41.62|41.79|41.61|41.81|41.63|41.79|41.61|4
1734053230000|2024-12-13 01:27:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734053250000|2024-12-13 01:27:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734053260000|2024-12-13 01:27:40|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734053270000|2024-12-13 01:27:50|41.82|41.64|41.83|41.65|41.85|41.67|41.82|41.64|8
1734053280000|2024-12-13 01:28:00|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1734053290000|2024-12-13 01:28:10|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|4
1734053300000|2024-12-13 01:28:20|41.85|41.67|41.79|41.61|41.85|41.67|41.78|41.6|10
1734053310000|2024-12-13 01:28:30|41.78|41.6|41.8|41.62|41.8|41.62|41.78|41.6|3
1734053320000|2024-12-13 01:28:40|41.79|41.61|41.77|41.59|41.79|41.61|41.77|41.59|5
1734053330000|2024-12-13 01:28:50|41.78|41.6|41.82|41.64|41.82|41.64|41.78|41.6|3
1734053340000|2024-12-13 01:29:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734053350000|2024-12-13 01:29:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734053390000|2024-12-13 01:29:50|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1734053400000|2024-12-13 01:30:00|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|5
1734053410000|2024-12-13 01:30:10|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|4
1734053420000|2024-12-13 01:30:20|41.78|41.6|41.78|41.6|41.79|41.61|41.76|41.58|6
1734053430000|2024-12-13 01:30:30|41.77|41.59|41.78|41.6|41.79|41.61|41.76|41.58|8
1734053440000|2024-12-13 01:30:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734053490000|2024-12-13 01:31:30|41.84|41.66|41.88|41.7|41.88|41.7|41.84|41.66|4
1734053500000|2024-12-13 01:31:40|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|4
1734053520000|2024-12-13 01:32:00|41.91|41.73|41.9|41.72|41.91|41.73|41.89|41.71|10
1734053530000|2024-12-13 01:32:10|41.89|41.71|41.88|41.7|41.89|41.71|41.86|41.68|9
1734053540000|2024-12-13 01:32:20|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|5
1734053550000|2024-12-13 01:32:30|41.87|41.69|41.88|41.7|41.88|41.7|41.85|41.67|6
1734053560000|2024-12-13 01:32:40|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734053570000|2024-12-13 01:32:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734053580000|2024-12-13 01:33:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1734053590000|2024-12-13 01:33:10|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1734053600000|2024-12-13 01:33:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734053610000|2024-12-13 01:33:30|41.92|41.74|41.93|41.75|41.93|41.75|41.91|41.73|4
1734053620000|2024-12-13 01:33:40|41.94|41.76|41.98|41.8|41.98|41.8|41.94|41.76|4
1734053630000|2024-12-13 01:33:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734053640000|2024-12-13 01:34:00|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734053650000|2024-12-13 01:34:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734053660000|2024-12-13 01:34:20|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1734053670000|2024-12-13 01:34:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|4
1734053680000|2024-12-13 01:34:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734053690000|2024-12-13 01:34:50|41.96|41.78|41.95|41.77|41.96|41.78|41.94|41.76|4
1734053700000|2024-12-13 01:35:00|41.94|41.76|41.98|41.8|41.98|41.8|41.94|41.76|4
1734053710000|2024-12-13 01:35:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734053720000|2024-12-13 01:35:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1734053730000|2024-12-13 01:35:30|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|3
1734053740000|2024-12-13 01:35:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734053750000|2024-12-13 01:35:50|42.02|41.84|41.97|41.79|42.02|41.84|41.97|41.79|8
1734053760000|2024-12-13 01:36:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734053770000|2024-12-13 01:36:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734053780000|2024-12-13 01:36:20|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1734053790000|2024-12-13 01:36:30|41.93|41.75|41.92|41.74|41.93|41.75|41.9|41.72|6
1734053800000|2024-12-13 01:36:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1734053810000|2024-12-13 01:36:50|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734053820000|2024-12-13 01:37:00|41.96|41.78|41.94|41.76|41.96|41.78|41.93|41.75|5
1734053830000|2024-12-13 01:37:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734053840000|2024-12-13 01:37:20|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|2
1734053850000|2024-12-13 01:37:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1734053860000|2024-12-13 01:37:40|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1734053880000|2024-12-13 01:38:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734053890000|2024-12-13 01:38:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734053900000|2024-12-13 01:38:20|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|5
1734053910000|2024-12-13 01:38:30|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734053930000|2024-12-13 01:38:50|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1734053940000|2024-12-13 01:39:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|5
1734053960000|2024-12-13 01:39:20|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1734053990000|2024-12-13 01:39:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734054000000|2024-12-13 01:40:00|41.99|41.81|42.03|41.85|42.03|41.85|41.99|41.81|5
1734054010000|2024-12-13 01:40:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734054020000|2024-12-13 01:40:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734054030000|2024-12-13 01:40:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734054040000|2024-12-13 01:40:40|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734054060000|2024-12-13 01:41:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734054070000|2024-12-13 01:41:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734054080000|2024-12-13 01:41:20|42.14|41.96|42.18|42|42.18|42|42.13|41.95|7
1734054090000|2024-12-13 01:41:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734054100000|2024-12-13 01:41:40|42.17|41.99|42.12|41.94|42.17|41.99|42.12|41.94|8
1734054110000|2024-12-13 01:41:50|42.11|41.93|42.1|41.92|42.11|41.93|42.09|41.91|6
1734054120000|2024-12-13 01:42:00|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|7
1734054130000|2024-12-13 01:42:10|42.13|41.95|42.14|41.96|42.15|41.97|42.13|41.95|3
1734054140000|2024-12-13 01:42:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734054150000|2024-12-13 01:42:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734054160000|2024-12-13 01:42:40|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1734054180000|2024-12-13 01:43:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1734054190000|2024-12-13 01:43:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734054200000|2024-12-13 01:43:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734054210000|2024-12-13 01:43:30|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1734054220000|2024-12-13 01:43:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734054230000|2024-12-13 01:43:50|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1734054250000|2024-12-13 01:44:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734054260000|2024-12-13 01:44:20|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734054270000|2024-12-13 01:44:30|42.16|41.98|42.18|42|42.18|42|42.16|41.98|2
1734054280000|2024-12-13 01:44:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1734054300000|2024-12-13 01:45:00|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734054310000|2024-12-13 01:45:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734054320000|2024-12-13 01:45:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734054330000|2024-12-13 01:45:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734054340000|2024-12-13 01:45:40|42.1|41.92|42.16|41.98|42.16|41.98|42.1|41.92|4
1734054350000|2024-12-13 01:45:50|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|5
1734054360000|2024-12-13 01:46:00|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|6
1734054370000|2024-12-13 01:46:10|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1734054380000|2024-12-13 01:46:20|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1734054390000|2024-12-13 01:46:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|4
1734054410000|2024-12-13 01:46:50|42.25|42.07|42.28|42.1|42.28|42.1|42.25|42.07|4
1734054420000|2024-12-13 01:47:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734054430000|2024-12-13 01:47:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734054440000|2024-12-13 01:47:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734054450000|2024-12-13 01:47:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734054460000|2024-12-13 01:47:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734054470000|2024-12-13 01:47:50|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|4
1734054480000|2024-12-13 01:48:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1734054490000|2024-12-13 01:48:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734054500000|2024-12-13 01:48:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734054510000|2024-12-13 01:48:30|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|5
1734054520000|2024-12-13 01:48:40|42.15|41.97|42.15|41.97|42.15|41.97|42.13|41.95|5
1734054530000|2024-12-13 01:48:50|42.16|41.98|42.12|41.94|42.16|41.98|42.12|41.94|4
1734054540000|2024-12-13 01:49:00|42.13|41.95|42.11|41.93|42.13|41.95|42.1|41.92|11
1734054550000|2024-12-13 01:49:10|42.1|41.92|42.07|41.89|42.1|41.92|42.05|41.87|6
1734054560000|2024-12-13 01:49:20|42.05|41.87|42.08|41.9|42.08|41.9|42.05|41.87|5
1734054570000|2024-12-13 01:49:30|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|8
1734054580000|2024-12-13 01:49:40|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1734054590000|2024-12-13 01:49:50|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|4
1734054600000|2024-12-13 01:50:00|42.13|41.95|42.12|41.94|42.13|41.95|42.11|41.93|8
1734054610000|2024-12-13 01:50:10|42.11|41.93|42.14|41.96|42.15|41.97|42.11|41.93|5
1734054620000|2024-12-13 01:50:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734054630000|2024-12-13 01:50:30|42.13|41.95|42.14|41.96|42.14|41.96|42.12|41.94|8
1734054640000|2024-12-13 01:50:40|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734054650000|2024-12-13 01:50:50|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1734054660000|2024-12-13 01:51:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734054670000|2024-12-13 01:51:10|42.13|41.95|42.13|41.95|42.13|41.95|42.11|41.93|5
1734054680000|2024-12-13 01:51:20|42.12|41.94|42.14|41.96|42.14|41.96|42.11|41.93|5
1734054690000|2024-12-13 01:51:30|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|4
1734054700000|2024-12-13 01:51:40|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|8
1734054710000|2024-12-13 01:51:50|42.07|41.89|42.06|41.88|42.08|41.9|42.06|41.88|4
1734054720000|2024-12-13 01:52:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734054730000|2024-12-13 01:52:10|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|3
1734054740000|2024-12-13 01:52:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1734054750000|2024-12-13 01:52:30|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734054760000|2024-12-13 01:52:40|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1734054770000|2024-12-13 01:52:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734054780000|2024-12-13 01:53:00|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|4
1734054800000|2024-12-13 01:53:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734054810000|2024-12-13 01:53:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734054850000|2024-12-13 01:54:10|42.11|41.93|42.15|41.97|42.15|41.97|42.11|41.93|5
1734054870000|2024-12-13 01:54:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734054880000|2024-12-13 01:54:40|42.17|41.99|42.22|42.04|42.22|42.04|42.17|41.99|6
1734054920000|2024-12-13 01:55:20|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1734054940000|2024-12-13 01:55:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|4
1734054950000|2024-12-13 01:55:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734054960000|2024-12-13 01:56:00|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734054980000|2024-12-13 01:56:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734054990000|2024-12-13 01:56:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734055000000|2024-12-13 01:56:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734055030000|2024-12-13 01:57:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734055040000|2024-12-13 01:57:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734055060000|2024-12-13 01:57:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734055070000|2024-12-13 01:57:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734055080000|2024-12-13 01:58:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734055090000|2024-12-13 01:58:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734055100000|2024-12-13 01:58:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734055110000|2024-12-13 01:58:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734055130000|2024-12-13 01:58:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734055140000|2024-12-13 01:59:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734055150000|2024-12-13 01:59:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734055160000|2024-12-13 01:59:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734055170000|2024-12-13 01:59:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734055240000|2024-12-13 02:00:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734055250000|2024-12-13 02:00:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734055260000|2024-12-13 02:01:00|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734055270000|2024-12-13 02:01:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734055290000|2024-12-13 02:01:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734055300000|2024-12-13 02:01:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734055310000|2024-12-13 02:01:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734055320000|2024-12-13 02:02:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734055350000|2024-12-13 02:02:30|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1734055360000|2024-12-13 02:02:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734055370000|2024-12-13 02:02:50|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1734055380000|2024-12-13 02:03:00|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|3
1734055400000|2024-12-13 02:03:20|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734055420000|2024-12-13 02:03:40|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|4
1734055430000|2024-12-13 02:03:50|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734055440000|2024-12-13 02:04:00|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734055450000|2024-12-13 02:04:10|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1734055460000|2024-12-13 02:04:20|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|4
1734055470000|2024-12-13 02:04:30|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|5
1734055480000|2024-12-13 02:04:40|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734055490000|2024-12-13 02:04:50|42.25|42.07|42.26|42.08|42.27|42.09|42.25|42.07|3
1734055500000|2024-12-13 02:05:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|7
1734055510000|2024-12-13 02:05:10|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734055520000|2024-12-13 02:05:20|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1734055530000|2024-12-13 02:05:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|6
1734055540000|2024-12-13 02:05:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734055550000|2024-12-13 02:05:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734055560000|2024-12-13 02:06:00|42.22|42.04|42.25|42.07|42.26|42.08|42.22|42.04|5
1734055570000|2024-12-13 02:06:10|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1734055580000|2024-12-13 02:06:20|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|3
1734055590000|2024-12-13 02:06:30|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734055600000|2024-12-13 02:06:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734055610000|2024-12-13 02:06:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734055620000|2024-12-13 02:07:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|4
1734055630000|2024-12-13 02:07:10|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734055640000|2024-12-13 02:07:20|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|3
1734055650000|2024-12-13 02:07:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734055660000|2024-12-13 02:07:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734055680000|2024-12-13 02:08:00|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1734055690000|2024-12-13 02:08:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734055700000|2024-12-13 02:08:20|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|3
1734055710000|2024-12-13 02:08:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734055720000|2024-12-13 02:08:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734055740000|2024-12-13 02:09:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734055750000|2024-12-13 02:09:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734055760000|2024-12-13 02:09:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734055770000|2024-12-13 02:09:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1734055780000|2024-12-13 02:09:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734055790000|2024-12-13 02:09:50|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734055800000|2024-12-13 02:10:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734055810000|2024-12-13 02:10:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734055830000|2024-12-13 02:10:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734055840000|2024-12-13 02:10:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|8
1734055850000|2024-12-13 02:10:50|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|5
1734055860000|2024-12-13 02:11:00|42.21|42.03|42.23|42.05|42.23|42.05|42.2|42.02|5
1734055870000|2024-12-13 02:11:10|42.22|42.04|42.21|42.03|42.23|42.05|42.21|42.03|4
1734055880000|2024-12-13 02:11:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1734055890000|2024-12-13 02:11:30|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1734055900000|2024-12-13 02:11:40|42.2|42.02|42.21|42.03|42.22|42.04|42.2|42.02|4
1734055910000|2024-12-13 02:11:50|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734055920000|2024-12-13 02:12:00|42.24|42.06|42.28|42.1|42.28|42.1|42.24|42.06|4
1734055930000|2024-12-13 02:12:10|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734055940000|2024-12-13 02:12:20|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|4
1734055950000|2024-12-13 02:12:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734055960000|2024-12-13 02:12:40|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1734055970000|2024-12-13 02:12:50|42.26|42.08|42.27|42.09|42.28|42.1|42.26|42.08|4
1734055980000|2024-12-13 02:13:00|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734055990000|2024-12-13 02:13:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734056020000|2024-12-13 02:13:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734056050000|2024-12-13 02:14:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734056060000|2024-12-13 02:14:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734056070000|2024-12-13 02:14:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734056080000|2024-12-13 02:14:40|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734056090000|2024-12-13 02:14:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734056110000|2024-12-13 02:15:10|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1734056120000|2024-12-13 02:15:20|42.3|42.12|42.31|42.13|42.31|42.13|42.29|42.11|4
1734056140000|2024-12-13 02:15:40|42.3|42.12|42.28|42.1|42.3|42.12|42.27|42.09|5
1734056150000|2024-12-13 02:15:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734056170000|2024-12-13 02:16:10|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734056180000|2024-12-13 02:16:20|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1734056190000|2024-12-13 02:16:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734056200000|2024-12-13 02:16:40|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1734056220000|2024-12-13 02:17:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734056240000|2024-12-13 02:17:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734056250000|2024-12-13 02:17:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734056260000|2024-12-13 02:17:40|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734056290000|2024-12-13 02:18:10|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|2
1734056300000|2024-12-13 02:18:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734056320000|2024-12-13 02:18:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734056330000|2024-12-13 02:18:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734056340000|2024-12-13 02:19:00|42.33|42.15|42.34|42.16|42.34|42.16|42.31|42.13|6
1734056350000|2024-12-13 02:19:10|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734056370000|2024-12-13 02:19:30|42.31|42.13|42.32|42.14|42.33|42.15|42.31|42.13|4
1734056380000|2024-12-13 02:19:40|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|4
1734056390000|2024-12-13 02:19:50|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734056400000|2024-12-13 02:20:00|42.31|42.13|42.3|42.12|42.31|42.13|42.29|42.11|4
1734056410000|2024-12-13 02:20:10|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1734056420000|2024-12-13 02:20:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734056430000|2024-12-13 02:20:30|42.26|42.08|42.24|42.06|42.27|42.09|42.24|42.06|5
1734056440000|2024-12-13 02:20:40|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734056450000|2024-12-13 02:20:50|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734056460000|2024-12-13 02:21:00|42.21|42.03|42.22|42.04|42.22|42.04|42.2|42.02|4
1734056470000|2024-12-13 02:21:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734056480000|2024-12-13 02:21:20|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734056490000|2024-12-13 02:21:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734056500000|2024-12-13 02:21:40|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|6
1734056510000|2024-12-13 02:21:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734056520000|2024-12-13 02:22:00|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1734056530000|2024-12-13 02:22:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734056540000|2024-12-13 02:22:20|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1734056560000|2024-12-13 02:22:40|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|2
1734056570000|2024-12-13 02:22:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734056580000|2024-12-13 02:23:00|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734056590000|2024-12-13 02:23:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734056600000|2024-12-13 02:23:20|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1734056610000|2024-12-13 02:23:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734056630000|2024-12-13 02:23:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734056640000|2024-12-13 02:24:00|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1734056650000|2024-12-13 02:24:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734056670000|2024-12-13 02:24:30|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|4
1734056680000|2024-12-13 02:24:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734056700000|2024-12-13 02:25:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734056710000|2024-12-13 02:25:10|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|7
1734056730000|2024-12-13 02:25:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734056740000|2024-12-13 02:25:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734056750000|2024-12-13 02:25:50|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734056760000|2024-12-13 02:26:00|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1734056780000|2024-12-13 02:26:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734056790000|2024-12-13 02:26:30|42.35|42.17|42.33|42.15|42.36|42.18|42.33|42.15|5
1734056800000|2024-12-13 02:26:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734056810000|2024-12-13 02:26:50|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734056830000|2024-12-13 02:27:10|42.35|42.17|42.36|42.18|42.36|42.18|42.34|42.16|3
1734056840000|2024-12-13 02:27:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734056850000|2024-12-13 02:27:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734056860000|2024-12-13 02:27:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734056880000|2024-12-13 02:28:00|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734056890000|2024-12-13 02:28:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734056900000|2024-12-13 02:28:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734056910000|2024-12-13 02:28:30|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734057020000|2024-12-13 02:30:20|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1734057040000|2024-12-13 02:30:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734057050000|2024-12-13 02:30:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734057060000|2024-12-13 02:31:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734057070000|2024-12-13 02:31:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734057090000|2024-12-13 02:31:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734057100000|2024-12-13 02:31:40|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734057110000|2024-12-13 02:31:50|42.32|42.14|42.33|42.15|42.34|42.16|42.32|42.14|6
1734057120000|2024-12-13 02:32:00|42.34|42.16|42.34|42.16|42.34|42.16|42.32|42.14|5
1734057130000|2024-12-13 02:32:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734057140000|2024-12-13 02:32:20|42.33|42.15|42.33|42.15|42.34|42.16|42.32|42.14|5
1734057150000|2024-12-13 02:32:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734057160000|2024-12-13 02:32:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|5
1734057170000|2024-12-13 02:32:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734057180000|2024-12-13 02:33:00|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1734057190000|2024-12-13 02:33:10|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|5
1734057200000|2024-12-13 02:33:20|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734057210000|2024-12-13 02:33:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734057220000|2024-12-13 02:33:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734057230000|2024-12-13 02:33:50|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734057240000|2024-12-13 02:34:00|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1734057260000|2024-12-13 02:34:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734057280000|2024-12-13 02:34:40|42.29|42.11|42.33|42.15|42.33|42.15|42.29|42.11|7
1734057290000|2024-12-13 02:34:50|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734057300000|2024-12-13 02:35:00|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|4
1734057310000|2024-12-13 02:35:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734057320000|2024-12-13 02:35:20|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|4
1734057330000|2024-12-13 02:35:30|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|4
1734057340000|2024-12-13 02:35:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734057350000|2024-12-13 02:35:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734057360000|2024-12-13 02:36:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734057370000|2024-12-13 02:36:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734057400000|2024-12-13 02:36:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734057410000|2024-12-13 02:36:50|42.52|42.34|42.53|42.35|42.54|42.36|42.52|42.34|3
1734057420000|2024-12-13 02:37:00|42.52|42.34|42.51|42.33|42.52|42.34|42.49|42.31|5
1734057430000|2024-12-13 02:37:10|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734057440000|2024-12-13 02:37:20|42.53|42.35|42.55|42.37|42.56|42.38|42.53|42.35|4
1734057450000|2024-12-13 02:37:30|42.56|42.38|42.55|42.37|42.56|42.38|42.53|42.35|7
1734057460000|2024-12-13 02:37:40|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734057470000|2024-12-13 02:37:50|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734057500000|2024-12-13 02:38:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734057510000|2024-12-13 02:38:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734057530000|2024-12-13 02:38:50|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734057550000|2024-12-13 02:39:10|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734057560000|2024-12-13 02:39:20|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734057580000|2024-12-13 02:39:40|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734057590000|2024-12-13 02:39:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734057600000|2024-12-13 02:40:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|7
1734057610000|2024-12-13 02:40:10|42.6|42.42|42.58|42.4|42.6|42.42|42.56|42.38|3
1734057620000|2024-12-13 02:40:20|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|5
1734057640000|2024-12-13 02:40:40|42.58|42.4|42.57|42.39|42.58|42.4|42.56|42.38|4
1734057650000|2024-12-13 02:40:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734057660000|2024-12-13 02:41:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734057670000|2024-12-13 02:41:10|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734057690000|2024-12-13 02:41:30|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1734057700000|2024-12-13 02:41:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734057720000|2024-12-13 02:42:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734057730000|2024-12-13 02:42:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734057740000|2024-12-13 02:42:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734057770000|2024-12-13 02:42:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734057780000|2024-12-13 02:43:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734057800000|2024-12-13 02:43:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734057820000|2024-12-13 02:43:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734057830000|2024-12-13 02:43:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734057840000|2024-12-13 02:44:00|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734057870000|2024-12-13 02:44:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734057880000|2024-12-13 02:44:40|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|3
1734057890000|2024-12-13 02:44:50|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734057900000|2024-12-13 02:45:00|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|4
1734057910000|2024-12-13 02:45:10|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|5
1734057920000|2024-12-13 02:45:20|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1734057930000|2024-12-13 02:45:30|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734057950000|2024-12-13 02:45:50|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734057970000|2024-12-13 02:46:10|42.66|42.48|42.66|42.48|42.66|42.48|42.64|42.46|4
1734057980000|2024-12-13 02:46:20|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734058000000|2024-12-13 02:46:40|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734058010000|2024-12-13 02:46:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734058020000|2024-12-13 02:47:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734058030000|2024-12-13 02:47:10|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734058040000|2024-12-13 02:47:20|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|4
1734058050000|2024-12-13 02:47:30|42.72|42.54|42.78|42.6|42.78|42.6|42.72|42.54|5
1734058060000|2024-12-13 02:47:40|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734058070000|2024-12-13 02:47:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734058080000|2024-12-13 02:48:00|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|5
1734058090000|2024-12-13 02:48:10|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1734058100000|2024-12-13 02:48:20|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|2
1734058110000|2024-12-13 02:48:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734058140000|2024-12-13 02:49:00|42.78|42.6|42.74|42.56|42.78|42.6|42.73|42.55|9
1734058150000|2024-12-13 02:49:10|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1734058160000|2024-12-13 02:49:20|42.7|42.52|42.71|42.53|42.72|42.54|42.7|42.52|4
1734058170000|2024-12-13 02:49:30|42.7|42.52|42.68|42.5|42.7|42.52|42.67|42.49|5
1734058180000|2024-12-13 02:49:40|42.67|42.49|42.66|42.48|42.68|42.5|42.66|42.48|5
1734058190000|2024-12-13 02:49:50|42.65|42.47|42.63|42.45|42.65|42.47|42.61|42.43|6
1734058200000|2024-12-13 02:50:00|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|5
1734058210000|2024-12-13 02:50:10|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734058220000|2024-12-13 02:50:20|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734058230000|2024-12-13 02:50:30|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|3
1734058240000|2024-12-13 02:50:40|42.61|42.43|42.64|42.46|42.64|42.46|42.6|42.42|8
1734058250000|2024-12-13 02:50:50|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1734058260000|2024-12-13 02:51:00|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|10
1734058270000|2024-12-13 02:51:10|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|8
1734058280000|2024-12-13 02:51:20|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734058290000|2024-12-13 02:51:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|4
1734058300000|2024-12-13 02:51:40|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734058320000|2024-12-13 02:52:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734058330000|2024-12-13 02:52:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734058340000|2024-12-13 02:52:20|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1734058350000|2024-12-13 02:52:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734058360000|2024-12-13 02:52:40|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|5
1734058370000|2024-12-13 02:52:50|42.53|42.35|42.52|42.34|42.54|42.36|42.51|42.33|6
1734058380000|2024-12-13 02:53:00|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|3
1734058400000|2024-12-13 02:53:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734058410000|2024-12-13 02:53:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|4
1734058430000|2024-12-13 02:53:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734058440000|2024-12-13 02:54:00|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1734058450000|2024-12-13 02:54:10|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734058460000|2024-12-13 02:54:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734058470000|2024-12-13 02:54:30|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734058480000|2024-12-13 02:54:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734058490000|2024-12-13 02:54:50|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734058500000|2024-12-13 02:55:00|42.42|42.24|42.4|42.22|42.42|42.24|42.39|42.21|3
1734058510000|2024-12-13 02:55:10|42.38|42.2|42.39|42.21|42.39|42.21|42.37|42.19|6
1734058520000|2024-12-13 02:55:20|42.38|42.2|42.42|42.24|42.42|42.24|42.38|42.2|4
1734058530000|2024-12-13 02:55:30|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734058540000|2024-12-13 02:55:40|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|6
1734058580000|2024-12-13 02:56:20|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|2
1734058610000|2024-12-13 02:56:50|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|5
1734058630000|2024-12-13 02:57:10|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|7
1734058640000|2024-12-13 02:57:20|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734058650000|2024-12-13 02:57:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734058660000|2024-12-13 02:57:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734058680000|2024-12-13 02:58:00|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1734058690000|2024-12-13 02:58:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734058700000|2024-12-13 02:58:20|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1734058710000|2024-12-13 02:58:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734058720000|2024-12-13 02:58:40|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734058730000|2024-12-13 02:58:50|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734058740000|2024-12-13 02:59:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734058750000|2024-12-13 02:59:10|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734058760000|2024-12-13 02:59:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734058780000|2024-12-13 02:59:40|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734058790000|2024-12-13 02:59:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734058800000|2024-12-13 03:00:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734058810000|2024-12-13 03:00:10|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|5
1734058820000|2024-12-13 03:00:20|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734058830000|2024-12-13 03:00:30|42.5|42.32|42.52|42.34|42.52|42.34|42.5|42.32|3
1734058860000|2024-12-13 03:01:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734058870000|2024-12-13 03:01:10|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734058880000|2024-12-13 03:01:20|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734058890000|2024-12-13 03:01:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734058900000|2024-12-13 03:01:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734058910000|2024-12-13 03:01:50|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1734058920000|2024-12-13 03:02:00|42.53|42.35|42.53|42.35|42.54|42.36|42.52|42.34|5
1734058930000|2024-12-13 03:02:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734058940000|2024-12-13 03:02:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734058950000|2024-12-13 03:02:30|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1734058960000|2024-12-13 03:02:40|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1734058980000|2024-12-13 03:03:00|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|4
1734058990000|2024-12-13 03:03:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734059000000|2024-12-13 03:03:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|8
1734059020000|2024-12-13 03:03:40|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|5
1734059030000|2024-12-13 03:03:50|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1734059040000|2024-12-13 03:04:00|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|4
1734059090000|2024-12-13 03:04:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734059100000|2024-12-13 03:05:00|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|2
1734059110000|2024-12-13 03:05:10|42.52|42.34|42.51|42.33|42.53|42.35|42.51|42.33|4
1734059120000|2024-12-13 03:05:20|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1734059130000|2024-12-13 03:05:30|42.5|42.32|42.52|42.34|42.52|42.34|42.5|42.32|3
1734059140000|2024-12-13 03:05:40|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734059150000|2024-12-13 03:05:50|42.49|42.31|42.52|42.34|42.52|42.34|42.49|42.31|4
1734059160000|2024-12-13 03:06:00|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|7
1734059170000|2024-12-13 03:06:10|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1734059180000|2024-12-13 03:06:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734059190000|2024-12-13 03:06:30|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734059200000|2024-12-13 03:06:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734059210000|2024-12-13 03:06:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734059220000|2024-12-13 03:07:00|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1734059230000|2024-12-13 03:07:10|42.58|42.4|42.61|42.43|42.61|42.43|42.58|42.4|3
1734059240000|2024-12-13 03:07:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734059250000|2024-12-13 03:07:30|42.61|42.43|42.62|42.44|42.62|42.44|42.6|42.42|4
1734059260000|2024-12-13 03:07:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734059270000|2024-12-13 03:07:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734059280000|2024-12-13 03:08:00|42.62|42.44|42.6|42.42|42.63|42.45|42.6|42.42|8
1734059290000|2024-12-13 03:08:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734059300000|2024-12-13 03:08:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734059320000|2024-12-13 03:08:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734059330000|2024-12-13 03:08:50|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1734059350000|2024-12-13 03:09:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|4
1734059360000|2024-12-13 03:09:20|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734059370000|2024-12-13 03:09:30|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734059390000|2024-12-13 03:09:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734059400000|2024-12-13 03:10:00|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734059410000|2024-12-13 03:10:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734059420000|2024-12-13 03:10:20|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734059430000|2024-12-13 03:10:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734059460000|2024-12-13 03:11:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734059470000|2024-12-13 03:11:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734059480000|2024-12-13 03:11:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734059490000|2024-12-13 03:11:30|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|4
1734059500000|2024-12-13 03:11:40|42.59|42.41|42.63|42.45|42.63|42.45|42.59|42.41|4
1734059510000|2024-12-13 03:11:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734059520000|2024-12-13 03:12:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734059570000|2024-12-13 03:12:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734059580000|2024-12-13 03:13:00|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|4
1734059590000|2024-12-13 03:13:10|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734059600000|2024-12-13 03:13:20|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734059610000|2024-12-13 03:13:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734059620000|2024-12-13 03:13:40|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734059630000|2024-12-13 03:13:50|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734059640000|2024-12-13 03:14:00|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|5
1734059650000|2024-12-13 03:14:10|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1734059660000|2024-12-13 03:14:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734059670000|2024-12-13 03:14:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734059680000|2024-12-13 03:14:40|42.55|42.37|42.55|42.37|42.56|42.38|42.54|42.36|5
1734059700000|2024-12-13 03:15:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734059720000|2024-12-13 03:15:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1734059730000|2024-12-13 03:15:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1734059740000|2024-12-13 03:15:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734059750000|2024-12-13 03:15:50|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734059760000|2024-12-13 03:16:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734059770000|2024-12-13 03:16:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734059790000|2024-12-13 03:16:30|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734059800000|2024-12-13 03:16:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734059810000|2024-12-13 03:16:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734059820000|2024-12-13 03:17:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734059830000|2024-12-13 03:17:10|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|4
1734059840000|2024-12-13 03:17:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734059850000|2024-12-13 03:17:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734059860000|2024-12-13 03:17:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734059870000|2024-12-13 03:17:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734059880000|2024-12-13 03:18:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734059890000|2024-12-13 03:18:10|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734059900000|2024-12-13 03:18:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734059920000|2024-12-13 03:18:40|42.64|42.46|42.63|42.45|42.65|42.47|42.63|42.45|4
1734059930000|2024-12-13 03:18:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734059940000|2024-12-13 03:19:00|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|7
1734059950000|2024-12-13 03:19:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734059960000|2024-12-13 03:19:20|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734059980000|2024-12-13 03:19:40|42.62|42.44|42.59|42.41|42.62|42.44|42.59|42.41|4
1734059990000|2024-12-13 03:19:50|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734060010000|2024-12-13 03:20:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734060020000|2024-12-13 03:20:20|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734060030000|2024-12-13 03:20:30|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1734060040000|2024-12-13 03:20:40|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|5
1734060050000|2024-12-13 03:20:50|42.51|42.33|42.5|42.32|42.52|42.34|42.5|42.32|4
1734060060000|2024-12-13 03:21:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|4
1734060070000|2024-12-13 03:21:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734060080000|2024-12-13 03:21:20|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734060090000|2024-12-13 03:21:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734060100000|2024-12-13 03:21:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734060110000|2024-12-13 03:21:50|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1734060120000|2024-12-13 03:22:00|42.47|42.29|42.49|42.31|42.49|42.31|42.45|42.27|5
1734060130000|2024-12-13 03:22:10|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1734060150000|2024-12-13 03:22:30|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1734060180000|2024-12-13 03:23:00|42.42|42.24|42.39|42.21|42.42|42.24|42.39|42.21|4
1734060200000|2024-12-13 03:23:20|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|3
1734060210000|2024-12-13 03:23:30|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734060220000|2024-12-13 03:23:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734060240000|2024-12-13 03:24:00|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|4
1734060250000|2024-12-13 03:24:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734060260000|2024-12-13 03:24:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734060320000|2024-12-13 03:25:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|6
1734060330000|2024-12-13 03:25:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734060340000|2024-12-13 03:25:40|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734060350000|2024-12-13 03:25:50|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734060360000|2024-12-13 03:26:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|6
1734060370000|2024-12-13 03:26:10|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1734060380000|2024-12-13 03:26:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734060400000|2024-12-13 03:26:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734060410000|2024-12-13 03:26:50|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734060500000|2024-12-13 03:28:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734060510000|2024-12-13 03:28:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734060540000|2024-12-13 03:29:00|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1734060550000|2024-12-13 03:29:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734060570000|2024-12-13 03:29:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734060590000|2024-12-13 03:29:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734060610000|2024-12-13 03:30:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734060620000|2024-12-13 03:30:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734060630000|2024-12-13 03:30:30|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734060640000|2024-12-13 03:30:40|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|5
1734060650000|2024-12-13 03:30:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734060660000|2024-12-13 03:31:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734060720000|2024-12-13 03:32:00|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734060730000|2024-12-13 03:32:10|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734060760000|2024-12-13 03:32:40|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734060800000|2024-12-13 03:33:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734060810000|2024-12-13 03:33:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734060820000|2024-12-13 03:33:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734060830000|2024-12-13 03:33:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734060850000|2024-12-13 03:34:10|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734060870000|2024-12-13 03:34:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734060880000|2024-12-13 03:34:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734060890000|2024-12-13 03:34:50|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|4
1734060900000|2024-12-13 03:35:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734060920000|2024-12-13 03:35:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734060940000|2024-12-13 03:35:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734060960000|2024-12-13 03:36:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734060970000|2024-12-13 03:36:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734061020000|2024-12-13 03:37:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734061030000|2024-12-13 03:37:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734061040000|2024-12-13 03:37:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734061050000|2024-12-13 03:37:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734061060000|2024-12-13 03:37:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734061070000|2024-12-13 03:37:50|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734061080000|2024-12-13 03:38:00|42.6|42.42|42.64|42.46|42.64|42.46|42.6|42.42|5
1734061090000|2024-12-13 03:38:10|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734061100000|2024-12-13 03:38:20|42.65|42.47|42.69|42.51|42.69|42.51|42.65|42.47|3
1734061110000|2024-12-13 03:38:30|42.68|42.5|42.63|42.45|42.68|42.5|42.63|42.45|6
1734061120000|2024-12-13 03:38:40|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734061130000|2024-12-13 03:38:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734061140000|2024-12-13 03:39:00|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|5
1734061150000|2024-12-13 03:39:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734061160000|2024-12-13 03:39:20|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734061170000|2024-12-13 03:39:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734061180000|2024-12-13 03:39:40|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734061200000|2024-12-13 03:40:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061210000|2024-12-13 03:40:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734061230000|2024-12-13 03:40:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|4
1734061260000|2024-12-13 03:41:00|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1734061270000|2024-12-13 03:41:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061290000|2024-12-13 03:41:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734061300000|2024-12-13 03:41:40|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|5
1734061310000|2024-12-13 03:41:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734061320000|2024-12-13 03:42:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734061340000|2024-12-13 03:42:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734061350000|2024-12-13 03:42:30|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734061390000|2024-12-13 03:43:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1734061400000|2024-12-13 03:43:20|42.58|42.4|42.56|42.38|42.58|42.4|42.54|42.36|9
1734061410000|2024-12-13 03:43:30|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734061420000|2024-12-13 03:43:40|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|6
1734061430000|2024-12-13 03:43:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734061440000|2024-12-13 03:44:00|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734061450000|2024-12-13 03:44:10|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734061460000|2024-12-13 03:44:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734061470000|2024-12-13 03:44:30|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|7
1734061480000|2024-12-13 03:44:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734061490000|2024-12-13 03:44:50|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734061500000|2024-12-13 03:45:00|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734061520000|2024-12-13 03:45:20|42.55|42.37|42.51|42.33|42.55|42.37|42.51|42.33|5
1734061530000|2024-12-13 03:45:30|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|6
1734061540000|2024-12-13 03:45:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734061550000|2024-12-13 03:45:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734061560000|2024-12-13 03:46:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734061570000|2024-12-13 03:46:10|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734061590000|2024-12-13 03:46:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734061600000|2024-12-13 03:46:40|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|4
1734061610000|2024-12-13 03:46:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734061630000|2024-12-13 03:47:10|42.56|42.38|42.57|42.39|42.57|42.39|42.55|42.37|4
1734061660000|2024-12-13 03:47:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734061670000|2024-12-13 03:47:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061680000|2024-12-13 03:48:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734061690000|2024-12-13 03:48:10|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734061700000|2024-12-13 03:48:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061710000|2024-12-13 03:48:30|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734061720000|2024-12-13 03:48:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061730000|2024-12-13 03:48:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734061750000|2024-12-13 03:49:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734061760000|2024-12-13 03:49:20|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734061770000|2024-12-13 03:49:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061780000|2024-12-13 03:49:40|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734061790000|2024-12-13 03:49:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061810000|2024-12-13 03:50:10|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734061820000|2024-12-13 03:50:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061830000|2024-12-13 03:50:30|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734061840000|2024-12-13 03:50:40|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734061850000|2024-12-13 03:50:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734061860000|2024-12-13 03:51:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734061870000|2024-12-13 03:51:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734061890000|2024-12-13 03:51:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734061900000|2024-12-13 03:51:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734061910000|2024-12-13 03:51:50|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734061920000|2024-12-13 03:52:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734061950000|2024-12-13 03:52:30|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734061960000|2024-12-13 03:52:40|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734061970000|2024-12-13 03:52:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734061990000|2024-12-13 03:53:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734062000000|2024-12-13 03:53:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734062010000|2024-12-13 03:53:30|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1734062020000|2024-12-13 03:53:40|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734062040000|2024-12-13 03:54:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734062050000|2024-12-13 03:54:10|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|7
1734062060000|2024-12-13 03:54:20|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734062100000|2024-12-13 03:55:00|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734062110000|2024-12-13 03:55:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734062120000|2024-12-13 03:55:20|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734062130000|2024-12-13 03:55:30|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734062150000|2024-12-13 03:55:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734062210000|2024-12-13 03:56:50|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734062220000|2024-12-13 03:57:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734062240000|2024-12-13 03:57:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734062250000|2024-12-13 03:57:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734062260000|2024-12-13 03:57:40|42.49|42.31|42.49|42.31|42.5|42.32|42.48|42.3|5
1734062270000|2024-12-13 03:57:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734062280000|2024-12-13 03:58:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734062300000|2024-12-13 03:58:20|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1734062310000|2024-12-13 03:58:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734062320000|2024-12-13 03:58:40|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1734062330000|2024-12-13 03:58:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|4
1734062360000|2024-12-13 03:59:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734062370000|2024-12-13 03:59:30|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|4
1734062380000|2024-12-13 03:59:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734062390000|2024-12-13 03:59:50|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734062400000|2024-12-13 04:00:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734062410000|2024-12-13 04:00:10|42.51|42.33|42.52|42.34|42.52|42.34|42.5|42.32|4
1734062430000|2024-12-13 04:00:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734062440000|2024-12-13 04:00:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734062450000|2024-12-13 04:00:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734062460000|2024-12-13 04:01:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734062470000|2024-12-13 04:01:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734062530000|2024-12-13 04:02:10|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|5
1734062540000|2024-12-13 04:02:20|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|3
1734062570000|2024-12-13 04:02:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734062590000|2024-12-13 04:03:10|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1734062600000|2024-12-13 04:03:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734062620000|2024-12-13 04:03:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734062640000|2024-12-13 04:04:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734062660000|2024-12-13 04:04:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734062670000|2024-12-13 04:04:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734062680000|2024-12-13 04:04:40|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734062690000|2024-12-13 04:04:50|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734062700000|2024-12-13 04:05:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734062710000|2024-12-13 04:05:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734062720000|2024-12-13 04:05:20|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1734062730000|2024-12-13 04:05:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734062740000|2024-12-13 04:05:40|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734062750000|2024-12-13 04:05:50|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734062770000|2024-12-13 04:06:10|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|2
1734062780000|2024-12-13 04:06:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734062810000|2024-12-13 04:06:50|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734062820000|2024-12-13 04:07:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734062840000|2024-12-13 04:07:20|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1734062850000|2024-12-13 04:07:30|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734062860000|2024-12-13 04:07:40|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1734062870000|2024-12-13 04:07:50|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734062900000|2024-12-13 04:08:20|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734062920000|2024-12-13 04:08:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734062940000|2024-12-13 04:09:00|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|3
1734062980000|2024-12-13 04:09:40|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734063000000|2024-12-13 04:10:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734063010000|2024-12-13 04:10:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734063060000|2024-12-13 04:11:00|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1734063100000|2024-12-13 04:11:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734063140000|2024-12-13 04:12:20|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734063160000|2024-12-13 04:12:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734063190000|2024-12-13 04:13:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734063230000|2024-12-13 04:13:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|4
1734063240000|2024-12-13 04:14:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734063260000|2024-12-13 04:14:20|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|3
1734063270000|2024-12-13 04:14:30|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|3
1734063300000|2024-12-13 04:15:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734063310000|2024-12-13 04:15:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734063330000|2024-12-13 04:15:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734063340000|2024-12-13 04:15:40|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734063350000|2024-12-13 04:15:50|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734063360000|2024-12-13 04:16:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|4
1734063370000|2024-12-13 04:16:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734063390000|2024-12-13 04:16:30|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734063400000|2024-12-13 04:16:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|4
1734063410000|2024-12-13 04:16:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734063420000|2024-12-13 04:17:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734063440000|2024-12-13 04:17:20|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734063460000|2024-12-13 04:17:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734063510000|2024-12-13 04:18:30|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1734063550000|2024-12-13 04:19:10|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1734063570000|2024-12-13 04:19:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734063590000|2024-12-13 04:19:50|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|3
1734063600000|2024-12-13 04:20:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734063620000|2024-12-13 04:20:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734063630000|2024-12-13 04:20:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734063640000|2024-12-13 04:20:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734063650000|2024-12-13 04:20:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734063660000|2024-12-13 04:21:00|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734063670000|2024-12-13 04:21:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1734063690000|2024-12-13 04:21:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734063700000|2024-12-13 04:21:40|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734063720000|2024-12-13 04:22:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734063740000|2024-12-13 04:22:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734063750000|2024-12-13 04:22:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734063760000|2024-12-13 04:22:40|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|5
1734063770000|2024-12-13 04:22:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734063790000|2024-12-13 04:23:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734063820000|2024-12-13 04:23:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734063830000|2024-12-13 04:23:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734063840000|2024-12-13 04:24:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734063850000|2024-12-13 04:24:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734063900000|2024-12-13 04:25:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734063910000|2024-12-13 04:25:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734063940000|2024-12-13 04:25:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734063950000|2024-12-13 04:25:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734063960000|2024-12-13 04:26:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734063970000|2024-12-13 04:26:10|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1734063990000|2024-12-13 04:26:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734064020000|2024-12-13 04:27:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734064050000|2024-12-13 04:27:30|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|3
1734064070000|2024-12-13 04:27:50|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734064080000|2024-12-13 04:28:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734064090000|2024-12-13 04:28:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734064120000|2024-12-13 04:28:40|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734064140000|2024-12-13 04:29:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734064170000|2024-12-13 04:29:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734064180000|2024-12-13 04:29:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734064220000|2024-12-13 04:30:20|42.22|42.04|42.23|42.05|42.24|42.06|42.22|42.04|4
1734064240000|2024-12-13 04:30:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734064250000|2024-12-13 04:30:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734064260000|2024-12-13 04:31:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|4
1734064270000|2024-12-13 04:31:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734064280000|2024-12-13 04:31:20|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|5
1734064290000|2024-12-13 04:31:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734064300000|2024-12-13 04:31:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734064320000|2024-12-13 04:32:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1734064330000|2024-12-13 04:32:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734064340000|2024-12-13 04:32:20|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|3
1734064350000|2024-12-13 04:32:30|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734064360000|2024-12-13 04:32:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|4
1734064370000|2024-12-13 04:32:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734064380000|2024-12-13 04:33:00|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1734064390000|2024-12-13 04:33:10|42.06|41.88|42.03|41.85|42.06|41.88|42.03|41.85|6
1734064400000|2024-12-13 04:33:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734064410000|2024-12-13 04:33:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734064420000|2024-12-13 04:33:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734064430000|2024-12-13 04:33:50|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1734064440000|2024-12-13 04:34:00|42.03|41.85|42.04|41.86|42.04|41.86|42.02|41.84|5
1734064450000|2024-12-13 04:34:10|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1734064480000|2024-12-13 04:34:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734064490000|2024-12-13 04:34:50|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734064500000|2024-12-13 04:35:00|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1734064510000|2024-12-13 04:35:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734064520000|2024-12-13 04:35:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734064530000|2024-12-13 04:35:30|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1734064540000|2024-12-13 04:35:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734064560000|2024-12-13 04:36:00|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734064570000|2024-12-13 04:36:10|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|2
1734064580000|2024-12-13 04:36:20|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734064600000|2024-12-13 04:36:40|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|2
1734064620000|2024-12-13 04:37:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734064630000|2024-12-13 04:37:10|42.15|41.97|42.15|41.97|42.16|41.98|42.14|41.96|9
1734064640000|2024-12-13 04:37:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734064730000|2024-12-13 04:38:50|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1734064740000|2024-12-13 04:39:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734064760000|2024-12-13 04:39:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734064770000|2024-12-13 04:39:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734064780000|2024-12-13 04:39:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734064790000|2024-12-13 04:39:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734064810000|2024-12-13 04:40:10|42.1|41.92|42.07|41.89|42.1|41.92|42.06|41.88|6
1734064820000|2024-12-13 04:40:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734064840000|2024-12-13 04:40:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734064860000|2024-12-13 04:41:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734064870000|2024-12-13 04:41:10|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734064880000|2024-12-13 04:41:20|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|5
1734064890000|2024-12-13 04:41:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734064930000|2024-12-13 04:42:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734064940000|2024-12-13 04:42:20|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734064960000|2024-12-13 04:42:40|42.19|42.01|42.22|42.04|42.22|42.04|42.19|42.01|3
1734064970000|2024-12-13 04:42:50|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|3
1734064980000|2024-12-13 04:43:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734064990000|2024-12-13 04:43:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734065010000|2024-12-13 04:43:30|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1734065020000|2024-12-13 04:43:40|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734065050000|2024-12-13 04:44:10|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|5
1734065060000|2024-12-13 04:44:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734065080000|2024-12-13 04:44:40|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734065090000|2024-12-13 04:44:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734065100000|2024-12-13 04:45:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734065110000|2024-12-13 04:45:10|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734065130000|2024-12-13 04:45:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734065150000|2024-12-13 04:45:50|42.24|42.06|42.19|42.01|42.25|42.07|42.19|42.01|9
1734065160000|2024-12-13 04:46:00|42.2|42.02|42.21|42.03|42.22|42.04|42.2|42.02|4
1734065170000|2024-12-13 04:46:10|42.2|42.02|42.2|42.02|42.21|42.03|42.19|42.01|5
1734065180000|2024-12-13 04:46:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734065190000|2024-12-13 04:46:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734065210000|2024-12-13 04:46:50|42.2|42.02|42.21|42.03|42.22|42.04|42.19|42.01|5
1734065250000|2024-12-13 04:47:30|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1734065260000|2024-12-13 04:47:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734065270000|2024-12-13 04:47:50|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1734065290000|2024-12-13 04:48:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734065340000|2024-12-13 04:49:00|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734065350000|2024-12-13 04:49:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734065360000|2024-12-13 04:49:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734065390000|2024-12-13 04:49:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734065400000|2024-12-13 04:50:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734065410000|2024-12-13 04:50:10|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734065420000|2024-12-13 04:50:20|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|4
1734065440000|2024-12-13 04:50:40|42.33|42.15|42.32|42.14|42.34|42.16|42.32|42.14|6
1734065460000|2024-12-13 04:51:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734065470000|2024-12-13 04:51:10|42.32|42.14|42.31|42.13|42.33|42.15|42.31|42.13|4
1734065490000|2024-12-13 04:51:30|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734065500000|2024-12-13 04:51:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1734065530000|2024-12-13 04:52:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734065540000|2024-12-13 04:52:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734065560000|2024-12-13 04:52:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734065590000|2024-12-13 04:53:10|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1734065610000|2024-12-13 04:53:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734065640000|2024-12-13 04:54:00|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1734065650000|2024-12-13 04:54:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734065660000|2024-12-13 04:54:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734065730000|2024-12-13 04:55:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734065740000|2024-12-13 04:55:40|42.29|42.11|42.28|42.1|42.3|42.12|42.28|42.1|4
1734065760000|2024-12-13 04:56:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|5
1734065770000|2024-12-13 04:56:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734065780000|2024-12-13 04:56:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734065800000|2024-12-13 04:56:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734065810000|2024-12-13 04:56:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734065850000|2024-12-13 04:57:30|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1734065860000|2024-12-13 04:57:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|6
1734065870000|2024-12-13 04:57:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734065890000|2024-12-13 04:58:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734065900000|2024-12-13 04:58:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734065920000|2024-12-13 04:58:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734065940000|2024-12-13 04:59:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734065950000|2024-12-13 04:59:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734065960000|2024-12-13 04:59:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734065990000|2024-12-13 04:59:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734066000000|2024-12-13 05:00:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734066040000|2024-12-13 05:00:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734066050000|2024-12-13 05:00:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734066070000|2024-12-13 05:01:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734066090000|2024-12-13 05:01:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734066100000|2024-12-13 05:01:40|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1734066110000|2024-12-13 05:01:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734066120000|2024-12-13 05:02:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|4
1734066130000|2024-12-13 05:02:10|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734066150000|2024-12-13 05:02:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734066160000|2024-12-13 05:02:40|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734066180000|2024-12-13 05:03:00|42.19|42.01|42.22|42.04|42.22|42.04|42.19|42.01|3
1734066190000|2024-12-13 05:03:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734066200000|2024-12-13 05:03:20|42.24|42.06|42.25|42.07|42.25|42.07|42.23|42.05|4
1734066210000|2024-12-13 05:03:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734066220000|2024-12-13 05:03:40|42.25|42.07|42.25|42.07|42.25|42.07|42.23|42.05|4
1734066250000|2024-12-13 05:04:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734066260000|2024-12-13 05:04:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734066270000|2024-12-13 05:04:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734066280000|2024-12-13 05:04:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734066300000|2024-12-13 05:05:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734066310000|2024-12-13 05:05:10|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|3
1734066320000|2024-12-13 05:05:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734066340000|2024-12-13 05:05:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734066350000|2024-12-13 05:05:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734066360000|2024-12-13 05:06:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734066370000|2024-12-13 05:06:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734066410000|2024-12-13 05:06:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734066420000|2024-12-13 05:07:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734066430000|2024-12-13 05:07:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734066480000|2024-12-13 05:08:00|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|4
1734066500000|2024-12-13 05:08:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|5
1734066510000|2024-12-13 05:08:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1734066520000|2024-12-13 05:08:40|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|3
1734066530000|2024-12-13 05:08:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734066540000|2024-12-13 05:09:00|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734066550000|2024-12-13 05:09:10|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734066560000|2024-12-13 05:09:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734066590000|2024-12-13 05:09:50|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734066600000|2024-12-13 05:10:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734066610000|2024-12-13 05:10:10|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734066630000|2024-12-13 05:10:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734066680000|2024-12-13 05:11:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734066700000|2024-12-13 05:11:40|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1734066710000|2024-12-13 05:11:50|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734066740000|2024-12-13 05:12:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734066750000|2024-12-13 05:12:30|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734066800000|2024-12-13 05:13:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734066810000|2024-12-13 05:13:30|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734066890000|2024-12-13 05:14:50|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734066900000|2024-12-13 05:15:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734066910000|2024-12-13 05:15:10|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734066940000|2024-12-13 05:15:40|42.45|42.27|42.48|42.3|42.48|42.3|42.45|42.27|3
1734066960000|2024-12-13 05:16:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734066980000|2024-12-13 05:16:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734066990000|2024-12-13 05:16:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734067000000|2024-12-13 05:16:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734067010000|2024-12-13 05:16:50|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|5
1734067020000|2024-12-13 05:17:00|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734067030000|2024-12-13 05:17:10|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|4
1734067040000|2024-12-13 05:17:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734067060000|2024-12-13 05:17:40|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734067070000|2024-12-13 05:17:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734067080000|2024-12-13 05:18:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734067100000|2024-12-13 05:18:20|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734067150000|2024-12-13 05:19:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734067160000|2024-12-13 05:19:20|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|7
1734067170000|2024-12-13 05:19:30|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734067180000|2024-12-13 05:19:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734067190000|2024-12-13 05:19:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734067230000|2024-12-13 05:20:30|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734067240000|2024-12-13 05:20:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734067300000|2024-12-13 05:21:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734067310000|2024-12-13 05:21:50|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734067340000|2024-12-13 05:22:20|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734067370000|2024-12-13 05:22:50|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734067390000|2024-12-13 05:23:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734067400000|2024-12-13 05:23:20|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734067410000|2024-12-13 05:23:30|42.46|42.28|42.44|42.26|42.47|42.29|42.44|42.26|5
1734067420000|2024-12-13 05:23:40|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734067430000|2024-12-13 05:23:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734067440000|2024-12-13 05:24:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734067470000|2024-12-13 05:24:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734067480000|2024-12-13 05:24:40|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734067490000|2024-12-13 05:24:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734067500000|2024-12-13 05:25:00|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|3
1734067510000|2024-12-13 05:25:10|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|4
1734067520000|2024-12-13 05:25:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734067530000|2024-12-13 05:25:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734067540000|2024-12-13 05:25:40|42.38|42.2|42.35|42.17|42.38|42.2|42.35|42.17|4
1734067550000|2024-12-13 05:25:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734067560000|2024-12-13 05:26:00|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734067580000|2024-12-13 05:26:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734067590000|2024-12-13 05:26:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734067610000|2024-12-13 05:26:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734067620000|2024-12-13 05:27:00|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734067630000|2024-12-13 05:27:10|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734067640000|2024-12-13 05:27:20|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734067660000|2024-12-13 05:27:40|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|5
1734067680000|2024-12-13 05:28:00|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1734067690000|2024-12-13 05:28:10|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|3
1734067700000|2024-12-13 05:28:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734067720000|2024-12-13 05:28:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734067730000|2024-12-13 05:28:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734067750000|2024-12-13 05:29:10|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1734067760000|2024-12-13 05:29:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734067770000|2024-12-13 05:29:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734067780000|2024-12-13 05:29:40|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734067790000|2024-12-13 05:29:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734067800000|2024-12-13 05:30:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734067820000|2024-12-13 05:30:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734067850000|2024-12-13 05:30:50|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1734067870000|2024-12-13 05:31:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734067880000|2024-12-13 05:31:20|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1734067890000|2024-12-13 05:31:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734067930000|2024-12-13 05:32:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734067940000|2024-12-13 05:32:20|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734067960000|2024-12-13 05:32:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734067970000|2024-12-13 05:32:50|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734068000000|2024-12-13 05:33:20|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1734068010000|2024-12-13 05:33:30|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1734068020000|2024-12-13 05:33:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1734068030000|2024-12-13 05:33:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734068040000|2024-12-13 05:34:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734068090000|2024-12-13 05:34:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734068100000|2024-12-13 05:35:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734068110000|2024-12-13 05:35:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734068130000|2024-12-13 05:35:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734068170000|2024-12-13 05:36:10|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1734068180000|2024-12-13 05:36:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068240000|2024-12-13 05:37:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068270000|2024-12-13 05:37:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|5
1734068280000|2024-12-13 05:38:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068290000|2024-12-13 05:38:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068310000|2024-12-13 05:38:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068320000|2024-12-13 05:38:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734068330000|2024-12-13 05:38:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734068340000|2024-12-13 05:39:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734068360000|2024-12-13 05:39:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068370000|2024-12-13 05:39:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734068380000|2024-12-13 05:39:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068490000|2024-12-13 05:41:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734068520000|2024-12-13 05:42:00|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|5
1734068530000|2024-12-13 05:42:10|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1734068540000|2024-12-13 05:42:20|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734068550000|2024-12-13 05:42:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068560000|2024-12-13 05:42:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068570000|2024-12-13 05:42:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734068580000|2024-12-13 05:43:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734068590000|2024-12-13 05:43:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068600000|2024-12-13 05:43:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734068630000|2024-12-13 05:43:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734068640000|2024-12-13 05:44:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734068650000|2024-12-13 05:44:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068670000|2024-12-13 05:44:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|4
1734068680000|2024-12-13 05:44:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734068690000|2024-12-13 05:44:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734068700000|2024-12-13 05:45:00|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734068710000|2024-12-13 05:45:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734068730000|2024-12-13 05:45:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734068740000|2024-12-13 05:45:40|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734068770000|2024-12-13 05:46:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734068800000|2024-12-13 05:46:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734068810000|2024-12-13 05:46:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734068860000|2024-12-13 05:47:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734068890000|2024-12-13 05:48:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734068900000|2024-12-13 05:48:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734068910000|2024-12-13 05:48:30|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734068920000|2024-12-13 05:48:40|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734068940000|2024-12-13 05:49:00|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|4
1734068950000|2024-12-13 05:49:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734068960000|2024-12-13 05:49:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734068970000|2024-12-13 05:49:30|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734068980000|2024-12-13 05:49:40|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734069000000|2024-12-13 05:50:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734069010000|2024-12-13 05:50:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734069020000|2024-12-13 05:50:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734069030000|2024-12-13 05:50:30|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1734069040000|2024-12-13 05:50:40|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734069050000|2024-12-13 05:50:50|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734069060000|2024-12-13 05:51:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734069070000|2024-12-13 05:51:10|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734069080000|2024-12-13 05:51:20|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734069100000|2024-12-13 05:51:40|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734069110000|2024-12-13 05:51:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734069120000|2024-12-13 05:52:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734069130000|2024-12-13 05:52:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734069150000|2024-12-13 05:52:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734069160000|2024-12-13 05:52:40|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734069170000|2024-12-13 05:52:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734069180000|2024-12-13 05:53:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734069200000|2024-12-13 05:53:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734069210000|2024-12-13 05:53:30|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734069260000|2024-12-13 05:54:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734069270000|2024-12-13 05:54:30|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734069280000|2024-12-13 05:54:40|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734069290000|2024-12-13 05:54:50|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|5
1734069300000|2024-12-13 05:55:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734069310000|2024-12-13 05:55:10|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734069320000|2024-12-13 05:55:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734069340000|2024-12-13 05:55:40|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1734069350000|2024-12-13 05:55:50|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734069360000|2024-12-13 05:56:00|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1734069370000|2024-12-13 05:56:10|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|2
1734069390000|2024-12-13 05:56:30|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734069400000|2024-12-13 05:56:40|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1734069410000|2024-12-13 05:56:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069430000|2024-12-13 05:57:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734069440000|2024-12-13 05:57:20|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1734069450000|2024-12-13 05:57:30|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1734069460000|2024-12-13 05:57:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734069470000|2024-12-13 05:57:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734069480000|2024-12-13 05:58:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734069490000|2024-12-13 05:58:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734069510000|2024-12-13 05:58:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069530000|2024-12-13 05:58:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734069550000|2024-12-13 05:59:10|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734069570000|2024-12-13 05:59:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734069580000|2024-12-13 05:59:40|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|5
1734069600000|2024-12-13 06:00:00|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734069610000|2024-12-13 06:00:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069620000|2024-12-13 06:00:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734069630000|2024-12-13 06:00:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734069650000|2024-12-13 06:00:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734069660000|2024-12-13 06:01:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734069670000|2024-12-13 06:01:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069680000|2024-12-13 06:01:20|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1734069690000|2024-12-13 06:01:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069700000|2024-12-13 06:01:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734069710000|2024-12-13 06:01:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734069720000|2024-12-13 06:02:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734069730000|2024-12-13 06:02:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734069750000|2024-12-13 06:02:30|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|3
1734069770000|2024-12-13 06:02:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734069780000|2024-12-13 06:03:00|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|3
1734069790000|2024-12-13 06:03:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734069800000|2024-12-13 06:03:20|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734069810000|2024-12-13 06:03:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734069820000|2024-12-13 06:03:40|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734069830000|2024-12-13 06:03:50|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1734069840000|2024-12-13 06:04:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734069850000|2024-12-13 06:04:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734069860000|2024-12-13 06:04:20|42.34|42.16|42.36|42.18|42.36|42.18|42.34|42.16|3
1734069890000|2024-12-13 06:04:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734069910000|2024-12-13 06:05:10|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734069950000|2024-12-13 06:05:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734069980000|2024-12-13 06:06:20|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1734069990000|2024-12-13 06:06:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070020000|2024-12-13 06:07:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734070030000|2024-12-13 06:07:10|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1734070050000|2024-12-13 06:07:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734070060000|2024-12-13 06:07:40|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734070070000|2024-12-13 06:07:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734070080000|2024-12-13 06:08:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734070090000|2024-12-13 06:08:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734070100000|2024-12-13 06:08:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734070110000|2024-12-13 06:08:30|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734070160000|2024-12-13 06:09:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734070170000|2024-12-13 06:09:30|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1734070180000|2024-12-13 06:09:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734070190000|2024-12-13 06:09:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734070210000|2024-12-13 06:10:10|42.44|42.26|42.43|42.25|42.44|42.26|42.42|42.24|4
1734070230000|2024-12-13 06:10:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734070280000|2024-12-13 06:11:20|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734070290000|2024-12-13 06:11:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734070300000|2024-12-13 06:11:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734070310000|2024-12-13 06:11:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070320000|2024-12-13 06:12:00|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734070330000|2024-12-13 06:12:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734070360000|2024-12-13 06:12:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734070390000|2024-12-13 06:13:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734070400000|2024-12-13 06:13:20|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|5
1734070410000|2024-12-13 06:13:30|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734070420000|2024-12-13 06:13:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070450000|2024-12-13 06:14:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734070470000|2024-12-13 06:14:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070490000|2024-12-13 06:14:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734070520000|2024-12-13 06:15:20|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734070540000|2024-12-13 06:15:40|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|4
1734070550000|2024-12-13 06:15:50|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734070600000|2024-12-13 06:16:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070610000|2024-12-13 06:16:50|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|4
1734070620000|2024-12-13 06:17:00|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1734070630000|2024-12-13 06:17:10|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734070640000|2024-12-13 06:17:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734070650000|2024-12-13 06:17:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734070660000|2024-12-13 06:17:40|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734070670000|2024-12-13 06:17:50|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734070690000|2024-12-13 06:18:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734070700000|2024-12-13 06:18:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734070710000|2024-12-13 06:18:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734070720000|2024-12-13 06:18:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734070770000|2024-12-13 06:19:30|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1734070780000|2024-12-13 06:19:40|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1734070790000|2024-12-13 06:19:50|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|5
1734070800000|2024-12-13 06:20:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734070810000|2024-12-13 06:20:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734070820000|2024-12-13 06:20:20|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734070830000|2024-12-13 06:20:30|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734070840000|2024-12-13 06:20:40|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734070850000|2024-12-13 06:20:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734070900000|2024-12-13 06:21:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070920000|2024-12-13 06:22:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734070930000|2024-12-13 06:22:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734070980000|2024-12-13 06:23:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734070990000|2024-12-13 06:23:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734071000000|2024-12-13 06:23:20|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734071010000|2024-12-13 06:23:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734071020000|2024-12-13 06:23:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734071060000|2024-12-13 06:24:20|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734071080000|2024-12-13 06:24:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734071090000|2024-12-13 06:24:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734071110000|2024-12-13 06:25:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734071130000|2024-12-13 06:25:30|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734071160000|2024-12-13 06:26:00|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|4
1734071190000|2024-12-13 06:26:30|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734071200000|2024-12-13 06:26:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734071210000|2024-12-13 06:26:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734071220000|2024-12-13 06:27:00|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734071230000|2024-12-13 06:27:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734071240000|2024-12-13 06:27:20|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734071250000|2024-12-13 06:27:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734071270000|2024-12-13 06:27:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734071280000|2024-12-13 06:28:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734071290000|2024-12-13 06:28:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734071300000|2024-12-13 06:28:20|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734071330000|2024-12-13 06:28:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734071340000|2024-12-13 06:29:00|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734071350000|2024-12-13 06:29:10|42.43|42.25|42.43|42.25|42.44|42.26|42.42|42.24|5
1734071360000|2024-12-13 06:29:20|42.42|42.24|42.45|42.27|42.45|42.27|42.42|42.24|4
1734071420000|2024-12-13 06:30:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734071430000|2024-12-13 06:30:30|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1734071520000|2024-12-13 06:32:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734071530000|2024-12-13 06:32:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734071540000|2024-12-13 06:32:20|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734071550000|2024-12-13 06:32:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734071570000|2024-12-13 06:32:50|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|4
1734071580000|2024-12-13 06:33:00|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1734071590000|2024-12-13 06:33:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734071600000|2024-12-13 06:33:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734071620000|2024-12-13 06:33:40|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734071630000|2024-12-13 06:33:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734071650000|2024-12-13 06:34:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734071670000|2024-12-13 06:34:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734071680000|2024-12-13 06:34:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734071690000|2024-12-13 06:34:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734071710000|2024-12-13 06:35:10|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1734071720000|2024-12-13 06:35:20|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|4
1734071730000|2024-12-13 06:35:30|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734071740000|2024-12-13 06:35:40|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1734071750000|2024-12-13 06:35:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734071780000|2024-12-13 06:36:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734071790000|2024-12-13 06:36:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734071800000|2024-12-13 06:36:40|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|4
1734071810000|2024-12-13 06:36:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734071820000|2024-12-13 06:37:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734071830000|2024-12-13 06:37:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734071840000|2024-12-13 06:37:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734071850000|2024-12-13 06:37:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734071860000|2024-12-13 06:37:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734071890000|2024-12-13 06:38:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734071900000|2024-12-13 06:38:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734071910000|2024-12-13 06:38:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1734071920000|2024-12-13 06:38:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734071930000|2024-12-13 06:38:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734071940000|2024-12-13 06:39:00|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734071950000|2024-12-13 06:39:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734071960000|2024-12-13 06:39:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734071970000|2024-12-13 06:39:30|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1734072000000|2024-12-13 06:40:00|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734072010000|2024-12-13 06:40:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734072020000|2024-12-13 06:40:20|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734072030000|2024-12-13 06:40:30|42.07|41.89|42.07|41.89|42.09|41.91|42.07|41.89|5
1734072040000|2024-12-13 06:40:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734072060000|2024-12-13 06:41:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1734072070000|2024-12-13 06:41:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734072080000|2024-12-13 06:41:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734072100000|2024-12-13 06:41:40|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|5
1734072110000|2024-12-13 06:41:50|42.11|41.93|42.09|41.91|42.12|41.94|42.09|41.91|5
1734072120000|2024-12-13 06:42:00|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734072130000|2024-12-13 06:42:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734072150000|2024-12-13 06:42:30|42.05|41.87|42.02|41.84|42.05|41.87|42.02|41.84|4
1734072160000|2024-12-13 06:42:40|41.99|41.81|41.98|41.8|41.99|41.81|41.97|41.79|4
1734072170000|2024-12-13 06:42:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734072180000|2024-12-13 06:43:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734072200000|2024-12-13 06:43:20|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1734072210000|2024-12-13 06:43:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734072220000|2024-12-13 06:43:40|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|7
1734072230000|2024-12-13 06:43:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734072240000|2024-12-13 06:44:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734072250000|2024-12-13 06:44:10|42.02|41.84|42.05|41.87|42.05|41.87|42.02|41.84|3
1734072260000|2024-12-13 06:44:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734072270000|2024-12-13 06:44:30|42.08|41.9|42.11|41.93|42.11|41.93|42.08|41.9|4
1734072280000|2024-12-13 06:44:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734072290000|2024-12-13 06:44:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734072300000|2024-12-13 06:45:00|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734072310000|2024-12-13 06:45:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734072320000|2024-12-13 06:45:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734072330000|2024-12-13 06:45:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734072340000|2024-12-13 06:45:40|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|3
1734072370000|2024-12-13 06:46:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734072380000|2024-12-13 06:46:20|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|3
1734072390000|2024-12-13 06:46:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734072410000|2024-12-13 06:46:50|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734072420000|2024-12-13 06:47:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734072430000|2024-12-13 06:47:10|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|3
1734072440000|2024-12-13 06:47:20|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|5
1734072450000|2024-12-13 06:47:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734072460000|2024-12-13 06:47:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734072470000|2024-12-13 06:47:50|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1734072480000|2024-12-13 06:48:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|6
1734072510000|2024-12-13 06:48:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734072520000|2024-12-13 06:48:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734072530000|2024-12-13 06:48:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734072550000|2024-12-13 06:49:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734072560000|2024-12-13 06:49:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734072620000|2024-12-13 06:50:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734072630000|2024-12-13 06:50:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734072640000|2024-12-13 06:50:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734072650000|2024-12-13 06:50:50|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1734072660000|2024-12-13 06:51:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|4
1734072670000|2024-12-13 06:51:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734072680000|2024-12-13 06:51:20|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734072700000|2024-12-13 06:51:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734072710000|2024-12-13 06:51:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734072720000|2024-12-13 06:52:00|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1734072730000|2024-12-13 06:52:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734072740000|2024-12-13 06:52:20|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|5
1734072750000|2024-12-13 06:52:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1734072760000|2024-12-13 06:52:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734072780000|2024-12-13 06:53:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1734072800000|2024-12-13 06:53:20|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734072810000|2024-12-13 06:53:30|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1734072820000|2024-12-13 06:53:40|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734072840000|2024-12-13 06:54:00|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734072850000|2024-12-13 06:54:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734072860000|2024-12-13 06:54:20|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1734072870000|2024-12-13 06:54:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734072890000|2024-12-13 06:54:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734072900000|2024-12-13 06:55:00|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1734072910000|2024-12-13 06:55:10|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|3
1734072920000|2024-12-13 06:55:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1734072940000|2024-12-13 06:55:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734072950000|2024-12-13 06:55:50|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1734072960000|2024-12-13 06:56:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734072970000|2024-12-13 06:56:10|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|3
1734072980000|2024-12-13 06:56:20|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1734072990000|2024-12-13 06:56:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734073000000|2024-12-13 06:56:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734073010000|2024-12-13 06:56:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734073020000|2024-12-13 06:57:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734073030000|2024-12-13 06:57:10|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1734073050000|2024-12-13 06:57:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734073060000|2024-12-13 06:57:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734073140000|2024-12-13 06:59:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734073160000|2024-12-13 06:59:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734073170000|2024-12-13 06:59:30|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1734073180000|2024-12-13 06:59:40|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734073190000|2024-12-13 06:59:50|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734073200000|2024-12-13 07:00:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734073210000|2024-12-13 07:00:10|41.75|41.57|41.77|41.59|41.77|41.59|41.75|41.57|3
1734073220000|2024-12-13 07:00:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734073230000|2024-12-13 07:00:30|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1734073240000|2024-12-13 07:00:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734073250000|2024-12-13 07:00:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734073260000|2024-12-13 07:01:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734073280000|2024-12-13 07:01:20|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|4
1734073290000|2024-12-13 07:01:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734073300000|2024-12-13 07:01:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734073320000|2024-12-13 07:02:00|41.76|41.58|41.78|41.6|41.78|41.6|41.76|41.58|2
1734073330000|2024-12-13 07:02:10|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734073340000|2024-12-13 07:02:20|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734073350000|2024-12-13 07:02:30|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734073380000|2024-12-13 07:03:00|41.73|41.55|41.71|41.53|41.73|41.55|41.7|41.52|4
1734073390000|2024-12-13 07:03:10|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|7
1734073400000|2024-12-13 07:03:20|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|3
1734073410000|2024-12-13 07:03:30|41.72|41.54|41.74|41.56|41.74|41.56|41.72|41.54|5
1734073420000|2024-12-13 07:03:40|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734073430000|2024-12-13 07:03:50|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734073440000|2024-12-13 07:04:00|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734073450000|2024-12-13 07:04:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734073460000|2024-12-13 07:04:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734073470000|2024-12-13 07:04:30|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734073480000|2024-12-13 07:04:40|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734073490000|2024-12-13 07:04:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734073500000|2024-12-13 07:05:00|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734073510000|2024-12-13 07:05:10|41.64|41.46|41.64|41.46|41.65|41.47|41.64|41.46|3
1734073520000|2024-12-13 07:05:20|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734073540000|2024-12-13 07:05:40|41.62|41.44|41.58|41.4|41.62|41.44|41.57|41.39|6
1734073550000|2024-12-13 07:05:50|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734073560000|2024-12-13 07:06:00|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|2
1734073570000|2024-12-13 07:06:10|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1734073580000|2024-12-13 07:06:20|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|4
1734073590000|2024-12-13 07:06:30|41.55|41.37|41.53|41.35|41.55|41.37|41.53|41.35|3
1734073600000|2024-12-13 07:06:40|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1734073610000|2024-12-13 07:06:50|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734073620000|2024-12-13 07:07:00|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|5
1734073630000|2024-12-13 07:07:10|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734073640000|2024-12-13 07:07:20|41.52|41.34|41.51|41.33|41.52|41.34|41.5|41.32|4
1734073650000|2024-12-13 07:07:30|41.5|41.32|41.49|41.31|41.51|41.33|41.49|41.31|4
1734073660000|2024-12-13 07:07:40|41.48|41.3|41.44|41.26|41.48|41.3|41.44|41.26|4
1734073690000|2024-12-13 07:08:10|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734073700000|2024-12-13 07:08:20|41.45|41.27|41.47|41.29|41.47|41.29|41.45|41.27|2
1734073720000|2024-12-13 07:08:40|41.48|41.3|41.55|41.37|41.56|41.38|41.48|41.3|9
1734073730000|2024-12-13 07:08:50|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734073740000|2024-12-13 07:09:00|41.58|41.4|41.6|41.42|41.64|41.46|41.58|41.4|11
1734073750000|2024-12-13 07:09:10|41.57|41.39|41.62|41.44|41.62|41.44|41.57|41.39|9
1734073760000|2024-12-13 07:09:20|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|4
1734073770000|2024-12-13 07:09:30|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|5
1734073780000|2024-12-13 07:09:40|41.64|41.46|41.57|41.39|41.64|41.46|41.57|41.39|11
1734073790000|2024-12-13 07:09:50|41.56|41.38|41.52|41.34|41.56|41.38|41.52|41.34|5
1734073800000|2024-12-13 07:10:00|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|6
1734073810000|2024-12-13 07:10:10|41.53|41.35|41.53|41.35|41.53|41.35|41.51|41.33|5
1734073820000|2024-12-13 07:10:20|41.54|41.36|41.51|41.33|41.54|41.36|41.51|41.33|4
1734073830000|2024-12-13 07:10:30|41.52|41.34|41.53|41.35|41.54|41.36|41.52|41.34|4
1734073840000|2024-12-13 07:10:40|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734073850000|2024-12-13 07:10:50|41.54|41.36|41.51|41.33|41.54|41.36|41.51|41.33|4
1734073860000|2024-12-13 07:11:00|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734073870000|2024-12-13 07:11:10|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734073880000|2024-12-13 07:11:20|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734073890000|2024-12-13 07:11:30|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734073900000|2024-12-13 07:11:40|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734073910000|2024-12-13 07:11:50|41.54|41.36|41.52|41.34|41.54|41.36|41.52|41.34|3
1734073920000|2024-12-13 07:12:00|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|3
1734073930000|2024-12-13 07:12:10|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734073940000|2024-12-13 07:12:20|41.5|41.32|41.53|41.35|41.53|41.35|41.5|41.32|3
1734073950000|2024-12-13 07:12:30|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734073960000|2024-12-13 07:12:40|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|4
1734073980000|2024-12-13 07:13:00|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|4
1734073990000|2024-12-13 07:13:10|41.63|41.45|41.61|41.43|41.63|41.45|41.6|41.42|5
1734074000000|2024-12-13 07:13:20|41.6|41.42|41.59|41.41|41.61|41.43|41.59|41.41|4
1734074010000|2024-12-13 07:13:30|41.58|41.4|41.55|41.37|41.58|41.4|41.55|41.37|6
1734074040000|2024-12-13 07:14:00|41.54|41.36|41.46|41.28|41.54|41.36|41.46|41.28|9
1734074050000|2024-12-13 07:14:10|41.47|41.29|41.45|41.27|41.47|41.29|41.44|41.26|5
1734074060000|2024-12-13 07:14:20|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1734074070000|2024-12-13 07:14:30|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1734074090000|2024-12-13 07:14:50|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|3
1734074100000|2024-12-13 07:15:00|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734074110000|2024-12-13 07:15:10|41.52|41.34|41.52|41.34|41.53|41.35|41.51|41.33|5
1734074120000|2024-12-13 07:15:20|41.53|41.35|41.52|41.34|41.53|41.35|41.51|41.33|10
1734074130000|2024-12-13 07:15:30|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734074140000|2024-12-13 07:15:40|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|2
1734074150000|2024-12-13 07:15:50|41.55|41.37|41.62|41.44|41.62|41.44|41.55|41.37|6
1734074160000|2024-12-13 07:16:00|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734074170000|2024-12-13 07:16:10|41.61|41.43|41.63|41.45|41.64|41.46|41.61|41.43|7
1734074180000|2024-12-13 07:16:20|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1734074190000|2024-12-13 07:16:30|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|3
1734074200000|2024-12-13 07:16:40|41.61|41.43|41.63|41.45|41.63|41.45|41.6|41.42|5
1734074210000|2024-12-13 07:16:50|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734074220000|2024-12-13 07:17:00|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734074230000|2024-12-13 07:17:10|41.63|41.45|41.65|41.47|41.65|41.47|41.63|41.45|3
1734074240000|2024-12-13 07:17:20|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734074250000|2024-12-13 07:17:30|41.66|41.48|41.7|41.52|41.7|41.52|41.66|41.48|4
1734074270000|2024-12-13 07:17:50|41.72|41.54|41.73|41.55|41.73|41.55|41.71|41.53|4
1734074280000|2024-12-13 07:18:00|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734074290000|2024-12-13 07:18:10|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734074300000|2024-12-13 07:18:20|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|2
1734074310000|2024-12-13 07:18:30|41.72|41.54|41.73|41.55|41.73|41.55|41.71|41.53|4
1734074320000|2024-12-13 07:18:40|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734074330000|2024-12-13 07:18:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734074350000|2024-12-13 07:19:10|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|3
1734074360000|2024-12-13 07:19:20|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734074370000|2024-12-13 07:19:30|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|4
1734074380000|2024-12-13 07:19:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734074390000|2024-12-13 07:19:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734074410000|2024-12-13 07:20:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734074430000|2024-12-13 07:20:30|41.76|41.58|41.71|41.53|41.76|41.58|41.71|41.53|7
1734074440000|2024-12-13 07:20:40|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734074450000|2024-12-13 07:20:50|41.68|41.5|41.68|41.5|41.69|41.51|41.68|41.5|3
1734074460000|2024-12-13 07:21:00|41.67|41.49|41.58|41.4|41.67|41.49|41.57|41.39|12
1734074470000|2024-12-13 07:21:10|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|4
1734074480000|2024-12-13 07:21:20|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|7
1734074490000|2024-12-13 07:21:30|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734074500000|2024-12-13 07:21:40|41.6|41.42|41.59|41.41|41.6|41.42|41.58|41.4|4
1734074510000|2024-12-13 07:21:50|41.58|41.4|41.57|41.39|41.59|41.41|41.57|41.39|4
1734074520000|2024-12-13 07:22:00|41.56|41.38|41.56|41.38|41.58|41.4|41.56|41.38|5
1734074530000|2024-12-13 07:22:10|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734074540000|2024-12-13 07:22:20|41.59|41.41|41.57|41.39|41.59|41.41|41.57|41.39|4
1734074550000|2024-12-13 07:22:30|41.58|41.4|41.55|41.37|41.58|41.4|41.55|41.37|4
1734074560000|2024-12-13 07:22:40|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1734074570000|2024-12-13 07:22:50|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734074580000|2024-12-13 07:23:00|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734074670000|2024-12-13 07:24:30|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1734074680000|2024-12-13 07:24:40|41.53|41.35|41.5|41.32|41.53|41.35|41.5|41.32|3
1734074700000|2024-12-13 07:25:00|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734074710000|2024-12-13 07:25:10|41.54|41.36|41.55|41.37|41.55|41.37|41.53|41.35|8
1734074720000|2024-12-13 07:25:20|41.56|41.38|41.53|41.35|41.56|41.38|41.52|41.34|8
1734074730000|2024-12-13 07:25:30|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|5
1734074740000|2024-12-13 07:25:40|41.53|41.35|41.5|41.32|41.54|41.36|41.5|41.32|10
1734074750000|2024-12-13 07:25:50|41.51|41.33|41.48|41.3|41.51|41.33|41.48|41.3|4
1734074760000|2024-12-13 07:26:00|41.49|41.31|41.49|41.31|41.49|41.31|41.48|41.3|7
1734074770000|2024-12-13 07:26:10|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734074780000|2024-12-13 07:26:20|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734074790000|2024-12-13 07:26:30|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|3
1734074800000|2024-12-13 07:26:40|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|4
1734074810000|2024-12-13 07:26:50|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734074820000|2024-12-13 07:27:00|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734074830000|2024-12-13 07:27:10|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734074860000|2024-12-13 07:27:40|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734074870000|2024-12-13 07:27:50|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734074890000|2024-12-13 07:28:10|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734074900000|2024-12-13 07:28:20|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734074910000|2024-12-13 07:28:30|41.51|41.33|41.5|41.32|41.51|41.33|41.49|41.31|3
1734074920000|2024-12-13 07:28:40|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1734074930000|2024-12-13 07:28:50|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734074940000|2024-12-13 07:29:00|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734074950000|2024-12-13 07:29:10|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734074960000|2024-12-13 07:29:20|41.48|41.3|41.46|41.28|41.48|41.3|41.46|41.28|2
1734074970000|2024-12-13 07:29:30|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734074990000|2024-12-13 07:29:50|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1734075000000|2024-12-13 07:30:00|41.45|41.27|41.45|41.27|41.45|41.27|41.44|41.26|3
1734075010000|2024-12-13 07:30:10|41.46|41.28|41.46|41.28|41.46|41.28|41.45|41.27|3
1734075020000|2024-12-13 07:30:20|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734075030000|2024-12-13 07:30:30|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734075040000|2024-12-13 07:30:40|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734075050000|2024-12-13 07:30:50|41.46|41.28|41.46|41.28|41.46|41.28|41.45|41.27|3
1734075060000|2024-12-13 07:31:00|41.45|41.27|41.45|41.27|41.46|41.28|41.45|41.27|3
1734075070000|2024-12-13 07:31:10|41.44|41.26|41.5|41.32|41.5|41.32|41.44|41.26|8
1734075080000|2024-12-13 07:31:20|41.49|41.31|41.51|41.33|41.51|41.33|41.49|41.31|3
1734075090000|2024-12-13 07:31:30|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|3
1734075110000|2024-12-13 07:31:50|41.55|41.37|41.57|41.39|41.57|41.39|41.55|41.37|3
1734075160000|2024-12-13 07:32:40|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1734075170000|2024-12-13 07:32:50|41.61|41.43|41.64|41.46|41.64|41.46|41.61|41.43|4
1734075180000|2024-12-13 07:33:00|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734075190000|2024-12-13 07:33:10|41.66|41.48|41.63|41.45|41.66|41.48|41.63|41.45|6
1734075200000|2024-12-13 07:33:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734075210000|2024-12-13 07:33:30|41.61|41.43|41.59|41.41|41.62|41.44|41.59|41.41|7
1734075220000|2024-12-13 07:33:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734075230000|2024-12-13 07:33:50|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734075240000|2024-12-13 07:34:00|41.6|41.42|41.59|41.41|41.6|41.42|41.58|41.4|4
1734075260000|2024-12-13 07:34:20|41.6|41.42|41.6|41.42|41.6|41.42|41.59|41.41|3
1734075270000|2024-12-13 07:34:30|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734075280000|2024-12-13 07:34:40|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734075290000|2024-12-13 07:34:50|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734075300000|2024-12-13 07:35:00|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734075310000|2024-12-13 07:35:10|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734075320000|2024-12-13 07:35:20|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734075340000|2024-12-13 07:35:40|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1734075350000|2024-12-13 07:35:50|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734075370000|2024-12-13 07:36:10|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734075380000|2024-12-13 07:36:20|41.55|41.37|41.55|41.37|41.55|41.37|41.54|41.36|5
1734075390000|2024-12-13 07:36:30|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1734075410000|2024-12-13 07:36:50|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|4
1734075420000|2024-12-13 07:37:00|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734075430000|2024-12-13 07:37:10|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734075440000|2024-12-13 07:37:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734075450000|2024-12-13 07:37:30|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734075460000|2024-12-13 07:37:40|41.6|41.42|41.6|41.42|41.61|41.43|41.59|41.41|5
1734075470000|2024-12-13 07:37:50|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|5
1734075480000|2024-12-13 07:38:00|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734075500000|2024-12-13 07:38:20|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734075510000|2024-12-13 07:38:30|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734075520000|2024-12-13 07:38:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734075530000|2024-12-13 07:38:50|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734075580000|2024-12-13 07:39:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734075590000|2024-12-13 07:39:50|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734075610000|2024-12-13 07:40:10|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734075620000|2024-12-13 07:40:20|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734075630000|2024-12-13 07:40:30|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734075640000|2024-12-13 07:40:40|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734075650000|2024-12-13 07:40:50|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734075660000|2024-12-13 07:41:00|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1734075670000|2024-12-13 07:41:10|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734075680000|2024-12-13 07:41:20|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734075690000|2024-12-13 07:41:30|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734075700000|2024-12-13 07:41:40|41.61|41.43|41.65|41.47|41.65|41.47|41.61|41.43|4
1734075710000|2024-12-13 07:41:50|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734075720000|2024-12-13 07:42:00|41.67|41.49|41.66|41.48|41.67|41.49|41.65|41.47|4
1734075730000|2024-12-13 07:42:10|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734075750000|2024-12-13 07:42:30|41.65|41.47|41.67|41.49|41.67|41.49|41.65|41.47|3
1734075760000|2024-12-13 07:42:40|41.66|41.48|41.66|41.48|41.66|41.48|41.65|41.47|3
1734075770000|2024-12-13 07:42:50|41.65|41.47|41.61|41.43|41.65|41.47|41.61|41.43|5
1734075780000|2024-12-13 07:43:00|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734075810000|2024-12-13 07:43:30|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734075830000|2024-12-13 07:43:50|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734075870000|2024-12-13 07:44:30|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|5
1734075880000|2024-12-13 07:44:40|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734075900000|2024-12-13 07:45:00|41.65|41.47|41.67|41.49|41.67|41.49|41.65|41.47|3
1734075910000|2024-12-13 07:45:10|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|4
1734075920000|2024-12-13 07:45:20|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734075930000|2024-12-13 07:45:30|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734075940000|2024-12-13 07:45:40|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734075950000|2024-12-13 07:45:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734075970000|2024-12-13 07:46:10|41.77|41.59|41.76|41.58|41.78|41.6|41.76|41.58|3
1734075980000|2024-12-13 07:46:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734075990000|2024-12-13 07:46:30|41.78|41.6|41.76|41.58|41.78|41.6|41.76|41.58|3
1734076000000|2024-12-13 07:46:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734076010000|2024-12-13 07:46:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734076020000|2024-12-13 07:47:00|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734076040000|2024-12-13 07:47:20|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734076050000|2024-12-13 07:47:30|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1734076060000|2024-12-13 07:47:40|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734076070000|2024-12-13 07:47:50|41.72|41.54|41.7|41.52|41.72|41.54|41.7|41.52|3
1734076080000|2024-12-13 07:48:00|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|4
1734076090000|2024-12-13 07:48:10|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734076100000|2024-12-13 07:48:20|41.67|41.49|41.66|41.48|41.68|41.5|41.66|41.48|4
1734076110000|2024-12-13 07:48:30|41.65|41.47|41.65|41.47|41.65|41.47|41.64|41.46|5
1734076120000|2024-12-13 07:48:40|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734076150000|2024-12-13 07:49:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734076160000|2024-12-13 07:49:20|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734076190000|2024-12-13 07:49:50|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734076200000|2024-12-13 07:50:00|41.66|41.48|41.64|41.46|41.66|41.48|41.64|41.46|5
1734076210000|2024-12-13 07:50:10|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734076220000|2024-12-13 07:50:20|41.62|41.44|41.62|41.44|41.62|41.44|41.61|41.43|3
1734076240000|2024-12-13 07:50:40|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734076250000|2024-12-13 07:50:50|41.59|41.41|41.58|41.4|41.6|41.42|41.57|41.39|6
1734076270000|2024-12-13 07:51:10|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|3
1734076290000|2024-12-13 07:51:30|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734076300000|2024-12-13 07:51:40|41.59|41.41|41.6|41.42|41.6|41.42|41.58|41.4|4
1734076310000|2024-12-13 07:51:50|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734076320000|2024-12-13 07:52:00|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734076330000|2024-12-13 07:52:10|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734076340000|2024-12-13 07:52:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734076380000|2024-12-13 07:53:00|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734076410000|2024-12-13 07:53:30|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734076430000|2024-12-13 07:53:50|41.63|41.45|41.61|41.43|41.63|41.45|41.61|41.43|3
1734076440000|2024-12-13 07:54:00|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734076460000|2024-12-13 07:54:20|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|3
1734076470000|2024-12-13 07:54:30|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734076480000|2024-12-13 07:54:40|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734076490000|2024-12-13 07:54:50|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734076500000|2024-12-13 07:55:00|41.56|41.38|41.56|41.38|41.56|41.38|41.55|41.37|3
1734076510000|2024-12-13 07:55:10|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734076530000|2024-12-13 07:55:30|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|4
1734076540000|2024-12-13 07:55:40|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|4
1734076550000|2024-12-13 07:55:50|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734076560000|2024-12-13 07:56:00|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734076580000|2024-12-13 07:56:20|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734076600000|2024-12-13 07:56:40|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734076630000|2024-12-13 07:57:10|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|3
1734076640000|2024-12-13 07:57:20|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734076650000|2024-12-13 07:57:30|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|2
1734076660000|2024-12-13 07:57:40|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|2
1734076670000|2024-12-13 07:57:50|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1734076700000|2024-12-13 07:58:20|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734076710000|2024-12-13 07:58:30|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734076730000|2024-12-13 07:58:50|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734076740000|2024-12-13 07:59:00|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734076750000|2024-12-13 07:59:10|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734076810000|2024-12-13 08:00:10|41.39|41.21|41.39|41.21|41.39|41.21|41.38|41.2|5
1734076820000|2024-12-13 08:00:20|41.41|41.23|41.45|41.27|41.45|41.27|41.41|41.23|6
1734076830000|2024-12-13 08:00:30|41.46|41.28|41.45|41.27|41.46|41.28|41.44|41.26|8
1734076840000|2024-12-13 08:00:40|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734076860000|2024-12-13 08:01:00|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1734076870000|2024-12-13 08:01:10|41.47|41.29|41.46|41.28|41.48|41.3|41.46|41.28|4
1734076880000|2024-12-13 08:01:20|41.47|41.29|41.47|41.29|41.48|41.3|41.46|41.28|6
1734076890000|2024-12-13 08:01:30|41.48|41.3|41.46|41.28|41.49|41.31|41.46|41.28|4
1734076900000|2024-12-13 08:01:40|41.47|41.29|41.47|41.29|41.47|41.29|41.46|41.28|5
1734076920000|2024-12-13 08:02:00|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|3
1734076930000|2024-12-13 08:02:10|41.49|41.31|41.48|41.3|41.5|41.32|41.48|41.3|4
1734076940000|2024-12-13 08:02:20|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1734076950000|2024-12-13 08:02:30|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734076960000|2024-12-13 08:02:40|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734077020000|2024-12-13 08:03:40|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734077030000|2024-12-13 08:03:50|41.49|41.31|41.49|41.31|41.5|41.32|41.49|41.31|3
1734077050000|2024-12-13 08:04:10|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734077060000|2024-12-13 08:04:20|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734077070000|2024-12-13 08:04:30|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734077090000|2024-12-13 08:04:50|41.47|41.29|41.46|41.28|41.48|41.3|41.46|41.28|4
1734077100000|2024-12-13 08:05:00|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1734077110000|2024-12-13 08:05:10|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|3
1734077120000|2024-12-13 08:05:20|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|4
1734077130000|2024-12-13 08:05:30|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734077140000|2024-12-13 08:05:40|41.44|41.26|41.45|41.27|41.45|41.27|41.43|41.25|4
1734077150000|2024-12-13 08:05:50|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734077160000|2024-12-13 08:06:00|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1734077170000|2024-12-13 08:06:10|41.45|41.27|41.45|41.27|41.46|41.28|41.44|41.26|5
1734077180000|2024-12-13 08:06:20|41.46|41.28|41.44|41.26|41.46|41.28|41.43|41.25|4
1734077190000|2024-12-13 08:06:30|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|7
1734077200000|2024-12-13 08:06:40|41.4|41.22|41.38|41.2|41.4|41.22|41.38|41.2|5
1734077210000|2024-12-13 08:06:50|41.37|41.19|41.37|41.19|41.37|41.19|41.35|41.17|5
1734077220000|2024-12-13 08:07:00|41.36|41.18|41.35|41.17|41.36|41.18|41.34|41.16|4
1734077230000|2024-12-13 08:07:10|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734077250000|2024-12-13 08:07:30|41.35|41.17|41.35|41.17|41.35|41.17|41.34|41.16|3
1734077260000|2024-12-13 08:07:40|41.34|41.16|41.3|41.12|41.34|41.16|41.3|41.12|3
1734077270000|2024-12-13 08:07:50|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734077280000|2024-12-13 08:08:00|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|4
1734077290000|2024-12-13 08:08:10|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734077300000|2024-12-13 08:08:20|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734077310000|2024-12-13 08:08:30|41.32|41.14|41.33|41.15|41.33|41.15|41.31|41.13|4
1734077320000|2024-12-13 08:08:40|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1734077340000|2024-12-13 08:09:00|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734077350000|2024-12-13 08:09:10|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734077360000|2024-12-13 08:09:20|41.36|41.18|41.38|41.2|41.38|41.2|41.36|41.18|3
1734077370000|2024-12-13 08:09:30|41.41|41.23|41.43|41.25|41.43|41.25|41.41|41.23|7
1734077380000|2024-12-13 08:09:40|41.42|41.24|41.46|41.28|41.46|41.28|41.42|41.24|5
1734077390000|2024-12-13 08:09:50|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734077400000|2024-12-13 08:10:00|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1734077410000|2024-12-13 08:10:10|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734077420000|2024-12-13 08:10:20|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734077430000|2024-12-13 08:10:30|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734077450000|2024-12-13 08:10:50|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734077460000|2024-12-13 08:11:00|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734077470000|2024-12-13 08:11:10|41.49|41.31|41.46|41.28|41.5|41.32|41.46|41.28|6
1734077480000|2024-12-13 08:11:20|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1734077490000|2024-12-13 08:11:30|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|6
1734077500000|2024-12-13 08:11:40|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734077520000|2024-12-13 08:12:00|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734077530000|2024-12-13 08:12:10|41.55|41.37|41.57|41.39|41.57|41.39|41.55|41.37|3
1734077540000|2024-12-13 08:12:20|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|5
1734077550000|2024-12-13 08:12:30|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734077560000|2024-12-13 08:12:40|41.52|41.34|41.5|41.32|41.52|41.34|41.5|41.32|5
1734077570000|2024-12-13 08:12:50|41.51|41.33|41.51|41.33|41.52|41.34|41.51|41.33|3
1734077580000|2024-12-13 08:13:00|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734077590000|2024-12-13 08:13:10|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734077600000|2024-12-13 08:13:20|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734077610000|2024-12-13 08:13:30|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734077620000|2024-12-13 08:13:40|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734077660000|2024-12-13 08:14:20|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734077670000|2024-12-13 08:14:30|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|4
1734077680000|2024-12-13 08:14:40|41.49|41.31|41.49|41.31|41.49|41.31|41.48|41.3|3
1734077690000|2024-12-13 08:14:50|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734077700000|2024-12-13 08:15:00|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734077720000|2024-12-13 08:15:20|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734077740000|2024-12-13 08:15:40|41.58|41.4|41.63|41.45|41.63|41.45|41.58|41.4|5
1734077750000|2024-12-13 08:15:50|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734077760000|2024-12-13 08:16:00|41.65|41.47|41.66|41.48|41.66|41.48|41.64|41.46|4
1734077770000|2024-12-13 08:16:10|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734077780000|2024-12-13 08:16:20|41.67|41.49|41.67|41.49|41.68|41.5|41.67|41.49|3
1734077790000|2024-12-13 08:16:30|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734077800000|2024-12-13 08:16:40|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|4
1734077810000|2024-12-13 08:16:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|4
1734077820000|2024-12-13 08:17:00|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734077830000|2024-12-13 08:17:10|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734077840000|2024-12-13 08:17:20|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734077850000|2024-12-13 08:17:30|41.68|41.5|41.69|41.51|41.7|41.52|41.68|41.5|4
1734077860000|2024-12-13 08:17:40|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734077870000|2024-12-13 08:17:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734077880000|2024-12-13 08:18:00|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734077890000|2024-12-13 08:18:10|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734077910000|2024-12-13 08:18:30|41.72|41.54|41.74|41.56|41.75|41.57|41.72|41.54|6
1734077930000|2024-12-13 08:18:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734077940000|2024-12-13 08:19:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734077950000|2024-12-13 08:19:10|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1734077960000|2024-12-13 08:19:20|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734077970000|2024-12-13 08:19:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734077980000|2024-12-13 08:19:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734077990000|2024-12-13 08:19:50|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|4
1734078000000|2024-12-13 08:20:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734078010000|2024-12-13 08:20:10|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734078030000|2024-12-13 08:20:30|41.76|41.58|41.78|41.6|41.78|41.6|41.76|41.58|3
1734078040000|2024-12-13 08:20:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734078060000|2024-12-13 08:21:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734078070000|2024-12-13 08:21:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734078080000|2024-12-13 08:21:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1734078090000|2024-12-13 08:21:30|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|4
1734078100000|2024-12-13 08:21:40|41.78|41.6|41.77|41.59|41.78|41.6|41.76|41.58|4
1734078110000|2024-12-13 08:21:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734078130000|2024-12-13 08:22:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734078140000|2024-12-13 08:22:20|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734078160000|2024-12-13 08:22:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734078170000|2024-12-13 08:22:50|41.76|41.58|41.77|41.59|41.77|41.59|41.75|41.57|4
1734078180000|2024-12-13 08:23:00|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|3
1734078200000|2024-12-13 08:23:20|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734078210000|2024-12-13 08:23:30|41.84|41.66|41.85|41.67|41.85|41.67|41.83|41.65|4
1734078250000|2024-12-13 08:24:10|41.86|41.68|41.88|41.7|41.88|41.7|41.86|41.68|2
1734078260000|2024-12-13 08:24:20|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734078270000|2024-12-13 08:24:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734078280000|2024-12-13 08:24:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734078290000|2024-12-13 08:24:50|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734078300000|2024-12-13 08:25:00|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|4
1734078320000|2024-12-13 08:25:20|41.85|41.67|41.85|41.67|41.85|41.67|41.83|41.65|5
1734078330000|2024-12-13 08:25:30|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734078360000|2024-12-13 08:26:00|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1734078390000|2024-12-13 08:26:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1734078460000|2024-12-13 08:27:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734078470000|2024-12-13 08:27:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734078480000|2024-12-13 08:28:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734078490000|2024-12-13 08:28:10|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1734078500000|2024-12-13 08:28:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734078520000|2024-12-13 08:28:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734078530000|2024-12-13 08:28:50|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1734078540000|2024-12-13 08:29:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734078560000|2024-12-13 08:29:20|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1734078570000|2024-12-13 08:29:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734078580000|2024-12-13 08:29:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734078590000|2024-12-13 08:29:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734078600000|2024-12-13 08:30:00|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734078610000|2024-12-13 08:30:10|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|5
1734078620000|2024-12-13 08:30:20|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734078630000|2024-12-13 08:30:30|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1734078650000|2024-12-13 08:30:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734078670000|2024-12-13 08:31:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734078700000|2024-12-13 08:31:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734078720000|2024-12-13 08:32:00|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|7
1734078730000|2024-12-13 08:32:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734078770000|2024-12-13 08:32:50|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734078780000|2024-12-13 08:33:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734078790000|2024-12-13 08:33:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734078810000|2024-12-13 08:33:30|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734078820000|2024-12-13 08:33:40|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1734078830000|2024-12-13 08:33:50|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|4
1734078840000|2024-12-13 08:34:00|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1734078850000|2024-12-13 08:34:10|41.93|41.75|41.92|41.74|41.93|41.75|41.91|41.73|6
1734078880000|2024-12-13 08:34:40|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1734078890000|2024-12-13 08:34:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734078900000|2024-12-13 08:35:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734078920000|2024-12-13 08:35:20|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1734078930000|2024-12-13 08:35:30|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1734078940000|2024-12-13 08:35:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734078950000|2024-12-13 08:35:50|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1734078960000|2024-12-13 08:36:00|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1734078970000|2024-12-13 08:36:10|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734078980000|2024-12-13 08:36:20|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734078990000|2024-12-13 08:36:30|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1734079040000|2024-12-13 08:37:20|41.85|41.67|41.81|41.63|41.85|41.67|41.81|41.63|3
1734079050000|2024-12-13 08:37:30|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|5
1734079060000|2024-12-13 08:37:40|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734079070000|2024-12-13 08:37:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734079080000|2024-12-13 08:38:00|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734079090000|2024-12-13 08:38:10|41.83|41.65|41.85|41.67|41.86|41.68|41.83|41.65|5
1734079100000|2024-12-13 08:38:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734079120000|2024-12-13 08:38:40|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734079170000|2024-12-13 08:39:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734079180000|2024-12-13 08:39:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734079190000|2024-12-13 08:39:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734079200000|2024-12-13 08:40:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734079210000|2024-12-13 08:40:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734079220000|2024-12-13 08:40:20|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1734079240000|2024-12-13 08:40:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1734079260000|2024-12-13 08:41:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734079280000|2024-12-13 08:41:20|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1734079290000|2024-12-13 08:41:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734079300000|2024-12-13 08:41:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734079340000|2024-12-13 08:42:20|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1734079350000|2024-12-13 08:42:30|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734079360000|2024-12-13 08:42:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|4
1734079370000|2024-12-13 08:42:50|41.87|41.69|41.87|41.69|41.87|41.69|41.86|41.68|3
1734079380000|2024-12-13 08:43:00|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734079390000|2024-12-13 08:43:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734079470000|2024-12-13 08:44:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734079490000|2024-12-13 08:44:50|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734079510000|2024-12-13 08:45:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734079520000|2024-12-13 08:45:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734079550000|2024-12-13 08:45:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734079560000|2024-12-13 08:46:00|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1734079570000|2024-12-13 08:46:10|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|3
1734079640000|2024-12-13 08:47:20|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734079650000|2024-12-13 08:47:30|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734079770000|2024-12-13 08:49:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1734079780000|2024-12-13 08:49:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734079790000|2024-12-13 08:49:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734079800000|2024-12-13 08:50:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734079820000|2024-12-13 08:50:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734079870000|2024-12-13 08:51:10|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|3
1734079880000|2024-12-13 08:51:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734079910000|2024-12-13 08:51:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734079990000|2024-12-13 08:53:10|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|3
1734080020000|2024-12-13 08:53:40|42.1|41.92|42.13|41.95|42.13|41.95|42.1|41.92|4
1734080030000|2024-12-13 08:53:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734080040000|2024-12-13 08:54:00|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734080050000|2024-12-13 08:54:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734080060000|2024-12-13 08:54:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734080160000|2024-12-13 08:56:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734080180000|2024-12-13 08:56:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080220000|2024-12-13 08:57:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734080240000|2024-12-13 08:57:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080260000|2024-12-13 08:57:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734080270000|2024-12-13 08:57:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080280000|2024-12-13 08:58:00|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734080290000|2024-12-13 08:58:10|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1734080300000|2024-12-13 08:58:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080320000|2024-12-13 08:58:40|42.16|41.98|42.15|41.97|42.16|41.98|42.14|41.96|4
1734080350000|2024-12-13 08:59:10|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1734080360000|2024-12-13 08:59:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734080390000|2024-12-13 08:59:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734080400000|2024-12-13 09:00:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734080410000|2024-12-13 09:00:10|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734080420000|2024-12-13 09:00:20|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1734080430000|2024-12-13 09:00:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734080450000|2024-12-13 09:00:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080460000|2024-12-13 09:01:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734080470000|2024-12-13 09:01:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1734080480000|2024-12-13 09:01:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080490000|2024-12-13 09:01:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|6
1734080510000|2024-12-13 09:01:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734080520000|2024-12-13 09:02:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734080530000|2024-12-13 09:02:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1734080550000|2024-12-13 09:02:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734080560000|2024-12-13 09:02:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734080580000|2024-12-13 09:03:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1734080590000|2024-12-13 09:03:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734080600000|2024-12-13 09:03:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734080620000|2024-12-13 09:03:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1734080630000|2024-12-13 09:03:50|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1734080640000|2024-12-13 09:04:00|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734080650000|2024-12-13 09:04:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734080660000|2024-12-13 09:04:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734080670000|2024-12-13 09:04:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734080690000|2024-12-13 09:04:50|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734080700000|2024-12-13 09:05:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734080710000|2024-12-13 09:05:10|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1734080730000|2024-12-13 09:05:30|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734080740000|2024-12-13 09:05:40|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734080770000|2024-12-13 09:06:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734080780000|2024-12-13 09:06:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734080800000|2024-12-13 09:06:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734080810000|2024-12-13 09:06:50|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734080820000|2024-12-13 09:07:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734080830000|2024-12-13 09:07:10|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1734080840000|2024-12-13 09:07:20|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|5
1734080850000|2024-12-13 09:07:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734080860000|2024-12-13 09:07:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734080870000|2024-12-13 09:07:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734080880000|2024-12-13 09:08:00|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1734080890000|2024-12-13 09:08:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734080910000|2024-12-13 09:08:30|41.99|41.81|42|41.82|42|41.82|41.98|41.8|4
1734080920000|2024-12-13 09:08:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734080930000|2024-12-13 09:08:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734080940000|2024-12-13 09:09:00|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734080950000|2024-12-13 09:09:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1734080960000|2024-12-13 09:09:20|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1734080970000|2024-12-13 09:09:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734080980000|2024-12-13 09:09:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734080990000|2024-12-13 09:09:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734081000000|2024-12-13 09:10:00|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734081020000|2024-12-13 09:10:20|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734081030000|2024-12-13 09:10:30|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1734081120000|2024-12-13 09:12:00|42.02|41.84|42.04|41.86|42.05|41.87|42.02|41.84|5
1734081130000|2024-12-13 09:12:10|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734081140000|2024-12-13 09:12:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734081150000|2024-12-13 09:12:30|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|7
1734081160000|2024-12-13 09:12:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734081180000|2024-12-13 09:13:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734081190000|2024-12-13 09:13:10|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1734081210000|2024-12-13 09:13:30|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|5
1734081220000|2024-12-13 09:13:40|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734081250000|2024-12-13 09:14:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081270000|2024-12-13 09:14:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|4
1734081280000|2024-12-13 09:14:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734081300000|2024-12-13 09:15:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734081310000|2024-12-13 09:15:10|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|5
1734081320000|2024-12-13 09:15:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1734081340000|2024-12-13 09:15:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734081350000|2024-12-13 09:15:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734081370000|2024-12-13 09:16:10|42.04|41.86|42.04|41.86|42.04|41.86|42.02|41.84|3
1734081380000|2024-12-13 09:16:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081400000|2024-12-13 09:16:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734081430000|2024-12-13 09:17:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081440000|2024-12-13 09:17:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734081470000|2024-12-13 09:17:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734081480000|2024-12-13 09:18:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081500000|2024-12-13 09:18:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734081510000|2024-12-13 09:18:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734081520000|2024-12-13 09:18:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734081550000|2024-12-13 09:19:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734081560000|2024-12-13 09:19:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1734081570000|2024-12-13 09:19:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734081580000|2024-12-13 09:19:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734081600000|2024-12-13 09:20:00|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1734081610000|2024-12-13 09:20:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1734081620000|2024-12-13 09:20:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|4
1734081640000|2024-12-13 09:20:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734081670000|2024-12-13 09:21:10|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734081690000|2024-12-13 09:21:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734081710000|2024-12-13 09:21:50|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|5
1734081720000|2024-12-13 09:22:00|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734081740000|2024-12-13 09:22:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081750000|2024-12-13 09:22:30|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1734081760000|2024-12-13 09:22:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734081820000|2024-12-13 09:23:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734081840000|2024-12-13 09:24:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734081860000|2024-12-13 09:24:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734081870000|2024-12-13 09:24:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734081880000|2024-12-13 09:24:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734081890000|2024-12-13 09:24:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734081900000|2024-12-13 09:25:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1734081910000|2024-12-13 09:25:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734081930000|2024-12-13 09:25:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734081940000|2024-12-13 09:25:40|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734081970000|2024-12-13 09:26:10|41.97|41.79|41.96|41.78|41.98|41.8|41.96|41.78|4
1734081990000|2024-12-13 09:26:30|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1734082020000|2024-12-13 09:27:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734082030000|2024-12-13 09:27:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734082040000|2024-12-13 09:27:20|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1734082060000|2024-12-13 09:27:40|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734082090000|2024-12-13 09:28:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734082130000|2024-12-13 09:28:50|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1734082140000|2024-12-13 09:29:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734082150000|2024-12-13 09:29:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734082160000|2024-12-13 09:29:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734082170000|2024-12-13 09:29:30|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1734082190000|2024-12-13 09:29:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734082200000|2024-12-13 09:30:00|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734082210000|2024-12-13 09:30:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734082240000|2024-12-13 09:30:40|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|7
1734082250000|2024-12-13 09:30:50|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734082260000|2024-12-13 09:31:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734082270000|2024-12-13 09:31:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734082280000|2024-12-13 09:31:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734082290000|2024-12-13 09:31:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734082340000|2024-12-13 09:32:20|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1734082350000|2024-12-13 09:32:30|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|5
1734082370000|2024-12-13 09:32:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734082380000|2024-12-13 09:33:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734082390000|2024-12-13 09:33:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734082400000|2024-12-13 09:33:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734082420000|2024-12-13 09:33:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734082430000|2024-12-13 09:33:50|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734082450000|2024-12-13 09:34:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734082490000|2024-12-13 09:34:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|5
1734082500000|2024-12-13 09:35:00|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1734082510000|2024-12-13 09:35:10|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1734082520000|2024-12-13 09:35:20|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1734082530000|2024-12-13 09:35:30|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|3
1734082550000|2024-12-13 09:35:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734082560000|2024-12-13 09:36:00|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734082570000|2024-12-13 09:36:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734082580000|2024-12-13 09:36:20|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1734082620000|2024-12-13 09:37:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734082640000|2024-12-13 09:37:20|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734082650000|2024-12-13 09:37:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734082660000|2024-12-13 09:37:40|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|4
1734082700000|2024-12-13 09:38:20|41.78|41.6|41.8|41.62|41.81|41.63|41.78|41.6|5
1734082710000|2024-12-13 09:38:30|41.79|41.61|41.79|41.61|41.79|41.61|41.78|41.6|3
1734082720000|2024-12-13 09:38:40|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1734082730000|2024-12-13 09:38:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734082740000|2024-12-13 09:39:00|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734082750000|2024-12-13 09:39:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734082760000|2024-12-13 09:39:20|41.79|41.61|41.8|41.62|41.8|41.62|41.78|41.6|3
1734082770000|2024-12-13 09:39:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734082790000|2024-12-13 09:39:50|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734082800000|2024-12-13 09:40:00|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|4
1734082810000|2024-12-13 09:40:10|41.77|41.59|41.78|41.6|41.79|41.61|41.77|41.59|4
1734082820000|2024-12-13 09:40:20|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|3
1734082840000|2024-12-13 09:40:40|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734082850000|2024-12-13 09:40:50|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1734082860000|2024-12-13 09:41:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734082870000|2024-12-13 09:41:10|41.79|41.61|41.77|41.59|41.79|41.61|41.77|41.59|3
1734082880000|2024-12-13 09:41:20|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734082890000|2024-12-13 09:41:30|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734082910000|2024-12-13 09:41:50|41.8|41.62|41.81|41.63|41.82|41.64|41.8|41.62|4
1734082920000|2024-12-13 09:42:00|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1734082930000|2024-12-13 09:42:10|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1734082940000|2024-12-13 09:42:20|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734082950000|2024-12-13 09:42:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734082960000|2024-12-13 09:42:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734082970000|2024-12-13 09:42:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734082980000|2024-12-13 09:43:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1734083060000|2024-12-13 09:44:20|41.88|41.7|41.9|41.72|41.9|41.72|41.88|41.7|3
1734083080000|2024-12-13 09:44:40|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734083100000|2024-12-13 09:45:00|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1734083120000|2024-12-13 09:45:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734083130000|2024-12-13 09:45:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734083150000|2024-12-13 09:45:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734083160000|2024-12-13 09:46:00|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734083190000|2024-12-13 09:46:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734083200000|2024-12-13 09:46:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734083220000|2024-12-13 09:47:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734083260000|2024-12-13 09:47:40|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734083330000|2024-12-13 09:48:50|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734083340000|2024-12-13 09:49:00|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|5
1734083360000|2024-12-13 09:49:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1734083370000|2024-12-13 09:49:30|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1734083380000|2024-12-13 09:49:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|4
1734083390000|2024-12-13 09:49:50|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734083400000|2024-12-13 09:50:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1734083410000|2024-12-13 09:50:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734083460000|2024-12-13 09:51:00|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|3
1734083490000|2024-12-13 09:51:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734083500000|2024-12-13 09:51:40|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1734083510000|2024-12-13 09:51:50|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1734083520000|2024-12-13 09:52:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734083530000|2024-12-13 09:52:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734083570000|2024-12-13 09:52:50|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|5
1734083580000|2024-12-13 09:53:00|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|5
1734083600000|2024-12-13 09:53:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734083610000|2024-12-13 09:53:30|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1734083620000|2024-12-13 09:53:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734083640000|2024-12-13 09:54:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734083660000|2024-12-13 09:54:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734083690000|2024-12-13 09:54:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734083700000|2024-12-13 09:55:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734083710000|2024-12-13 09:55:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734083720000|2024-12-13 09:55:20|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1734083740000|2024-12-13 09:55:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734083750000|2024-12-13 09:55:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1734083760000|2024-12-13 09:56:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734083770000|2024-12-13 09:56:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734083780000|2024-12-13 09:56:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1734083810000|2024-12-13 09:56:50|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1734083820000|2024-12-13 09:57:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734083830000|2024-12-13 09:57:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734083840000|2024-12-13 09:57:20|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734083850000|2024-12-13 09:57:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734083860000|2024-12-13 09:57:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734083870000|2024-12-13 09:57:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734083880000|2024-12-13 09:58:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734083950000|2024-12-13 09:59:10|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734083960000|2024-12-13 09:59:20|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734083970000|2024-12-13 09:59:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734084060000|2024-12-13 10:01:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734084180000|2024-12-13 10:03:00|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734084220000|2024-12-13 10:03:40|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|4
1734084230000|2024-12-13 10:03:50|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|5
1734084250000|2024-12-13 10:04:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734084260000|2024-12-13 10:04:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734084310000|2024-12-13 10:05:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734084320000|2024-12-13 10:05:20|42.07|41.89|42.1|41.92|42.1|41.92|42.07|41.89|4
1734084330000|2024-12-13 10:05:30|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1734084340000|2024-12-13 10:05:40|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|5
1734084360000|2024-12-13 10:06:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734084370000|2024-12-13 10:06:10|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1734084380000|2024-12-13 10:06:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734084390000|2024-12-13 10:06:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734084400000|2024-12-13 10:06:40|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734084410000|2024-12-13 10:06:50|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|6
1734084420000|2024-12-13 10:07:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734084430000|2024-12-13 10:07:10|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734084440000|2024-12-13 10:07:20|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734084450000|2024-12-13 10:07:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734084470000|2024-12-13 10:07:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734084510000|2024-12-13 10:08:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734084570000|2024-12-13 10:09:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734084590000|2024-12-13 10:09:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734084600000|2024-12-13 10:10:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734084630000|2024-12-13 10:10:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734084640000|2024-12-13 10:10:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734084710000|2024-12-13 10:11:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734084730000|2024-12-13 10:12:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734084740000|2024-12-13 10:12:20|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1734084820000|2024-12-13 10:13:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734084910000|2024-12-13 10:15:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734084920000|2024-12-13 10:15:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734084930000|2024-12-13 10:15:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734084940000|2024-12-13 10:15:40|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734084950000|2024-12-13 10:15:50|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734084960000|2024-12-13 10:16:00|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1734084970000|2024-12-13 10:16:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734084980000|2024-12-13 10:16:20|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1734084990000|2024-12-13 10:16:30|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|3
1734085020000|2024-12-13 10:17:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734085030000|2024-12-13 10:17:10|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734085040000|2024-12-13 10:17:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734085050000|2024-12-13 10:17:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734085060000|2024-12-13 10:17:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734085070000|2024-12-13 10:17:50|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1734085080000|2024-12-13 10:18:00|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734085090000|2024-12-13 10:18:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734085100000|2024-12-13 10:18:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734085110000|2024-12-13 10:18:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734085120000|2024-12-13 10:18:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734085140000|2024-12-13 10:19:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734085150000|2024-12-13 10:19:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734085160000|2024-12-13 10:19:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734085170000|2024-12-13 10:19:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734085180000|2024-12-13 10:19:40|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1734085190000|2024-12-13 10:19:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734085200000|2024-12-13 10:20:00|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1734085230000|2024-12-13 10:20:30|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734085250000|2024-12-13 10:20:50|41.96|41.78|41.93|41.75|41.96|41.78|41.93|41.75|4
1734085290000|2024-12-13 10:21:30|41.92|41.74|41.9|41.72|41.92|41.74|41.88|41.7|8
1734085300000|2024-12-13 10:21:40|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1734085310000|2024-12-13 10:21:50|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1734085320000|2024-12-13 10:22:00|41.89|41.71|41.89|41.71|41.9|41.72|41.88|41.7|5
1734085330000|2024-12-13 10:22:10|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1734085360000|2024-12-13 10:22:40|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1734085370000|2024-12-13 10:22:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734085380000|2024-12-13 10:23:00|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734085390000|2024-12-13 10:23:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734085420000|2024-12-13 10:23:40|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734085440000|2024-12-13 10:24:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734085450000|2024-12-13 10:24:10|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|4
1734085460000|2024-12-13 10:24:20|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|3
1734085480000|2024-12-13 10:24:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|4
1734085490000|2024-12-13 10:24:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734085500000|2024-12-13 10:25:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734085510000|2024-12-13 10:25:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734085520000|2024-12-13 10:25:20|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734085530000|2024-12-13 10:25:30|41.8|41.62|41.77|41.59|41.8|41.62|41.77|41.59|6
1734085550000|2024-12-13 10:25:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734085560000|2024-12-13 10:26:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734085580000|2024-12-13 10:26:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734085590000|2024-12-13 10:26:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734085600000|2024-12-13 10:26:40|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1734085610000|2024-12-13 10:26:50|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1734085620000|2024-12-13 10:27:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734085660000|2024-12-13 10:27:40|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734085680000|2024-12-13 10:28:00|41.73|41.55|41.73|41.55|41.74|41.56|41.72|41.54|5
1734085690000|2024-12-13 10:28:10|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734085700000|2024-12-13 10:28:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734085710000|2024-12-13 10:28:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734085720000|2024-12-13 10:28:40|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1734085730000|2024-12-13 10:28:50|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|3
1734085740000|2024-12-13 10:29:00|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1734085750000|2024-12-13 10:29:10|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|5
1734085760000|2024-12-13 10:29:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|4
1734085770000|2024-12-13 10:29:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734085790000|2024-12-13 10:29:50|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734085800000|2024-12-13 10:30:00|41.78|41.6|41.81|41.63|41.81|41.63|41.78|41.6|3
1734085810000|2024-12-13 10:30:10|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734085820000|2024-12-13 10:30:20|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734085840000|2024-12-13 10:30:40|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1734085900000|2024-12-13 10:31:40|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734085910000|2024-12-13 10:31:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734085920000|2024-12-13 10:32:00|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734085930000|2024-12-13 10:32:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734085940000|2024-12-13 10:32:20|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734085950000|2024-12-13 10:32:30|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734085960000|2024-12-13 10:32:40|41.83|41.65|41.82|41.64|41.83|41.65|41.81|41.63|4
1734085980000|2024-12-13 10:33:00|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734086000000|2024-12-13 10:33:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734086010000|2024-12-13 10:33:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734086020000|2024-12-13 10:33:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734086030000|2024-12-13 10:33:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734086040000|2024-12-13 10:34:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1734086050000|2024-12-13 10:34:10|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734086060000|2024-12-13 10:34:20|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734086090000|2024-12-13 10:34:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734086100000|2024-12-13 10:35:00|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1734086110000|2024-12-13 10:35:10|41.93|41.75|41.95|41.77|41.95|41.77|41.93|41.75|3
1734086120000|2024-12-13 10:35:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734086140000|2024-12-13 10:35:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734086150000|2024-12-13 10:35:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1734086160000|2024-12-13 10:36:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734086170000|2024-12-13 10:36:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1734086180000|2024-12-13 10:36:20|42.01|41.83|42.05|41.87|42.05|41.87|42.01|41.83|4
1734086190000|2024-12-13 10:36:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734086200000|2024-12-13 10:36:40|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1734086210000|2024-12-13 10:36:50|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1734086220000|2024-12-13 10:37:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734086230000|2024-12-13 10:37:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734086240000|2024-12-13 10:37:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734086250000|2024-12-13 10:37:30|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734086260000|2024-12-13 10:37:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734086270000|2024-12-13 10:37:50|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734086280000|2024-12-13 10:38:00|42.07|41.89|42.11|41.93|42.11|41.93|42.07|41.89|4
1734086290000|2024-12-13 10:38:10|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734086300000|2024-12-13 10:38:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734086310000|2024-12-13 10:38:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734086320000|2024-12-13 10:38:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734086330000|2024-12-13 10:38:50|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734086340000|2024-12-13 10:39:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734086350000|2024-12-13 10:39:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|4
1734086360000|2024-12-13 10:39:20|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734086390000|2024-12-13 10:39:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734086400000|2024-12-13 10:40:00|42.08|41.9|42.08|41.9|42.09|41.91|42.07|41.89|5
1734086410000|2024-12-13 10:40:10|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734086420000|2024-12-13 10:40:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734086430000|2024-12-13 10:40:30|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|3
1734086450000|2024-12-13 10:40:50|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734086460000|2024-12-13 10:41:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734086480000|2024-12-13 10:41:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734086510000|2024-12-13 10:41:50|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1734086520000|2024-12-13 10:42:00|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734086530000|2024-12-13 10:42:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734086540000|2024-12-13 10:42:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734086570000|2024-12-13 10:42:50|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734086580000|2024-12-13 10:43:00|42.15|41.97|42.18|42|42.18|42|42.15|41.97|3
1734086590000|2024-12-13 10:43:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734086600000|2024-12-13 10:43:20|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1734086610000|2024-12-13 10:43:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734086620000|2024-12-13 10:43:40|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1734086630000|2024-12-13 10:43:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1734086640000|2024-12-13 10:44:00|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1734086650000|2024-12-13 10:44:10|42.18|42|42.17|41.99|42.18|42|42.16|41.98|4
1734086660000|2024-12-13 10:44:20|42.16|41.98|42.13|41.95|42.17|41.99|42.13|41.95|8
1734086670000|2024-12-13 10:44:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734086680000|2024-12-13 10:44:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734086700000|2024-12-13 10:45:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734086710000|2024-12-13 10:45:10|42.13|41.95|42.1|41.92|42.14|41.96|42.1|41.92|6
1734086720000|2024-12-13 10:45:20|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734086730000|2024-12-13 10:45:30|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1734086750000|2024-12-13 10:45:50|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|5
1734086760000|2024-12-13 10:46:00|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1734086770000|2024-12-13 10:46:10|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1734086780000|2024-12-13 10:46:20|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|5
1734086790000|2024-12-13 10:46:30|42.18|42|42.15|41.97|42.18|42|42.15|41.97|3
1734086800000|2024-12-13 10:46:40|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734086810000|2024-12-13 10:46:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734086820000|2024-12-13 10:47:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734086840000|2024-12-13 10:47:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734086850000|2024-12-13 10:47:30|42.28|42.1|42.31|42.13|42.31|42.13|42.28|42.1|4
1734086860000|2024-12-13 10:47:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734086870000|2024-12-13 10:47:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734086880000|2024-12-13 10:48:00|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1734086900000|2024-12-13 10:48:20|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1734086910000|2024-12-13 10:48:30|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1734086920000|2024-12-13 10:48:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734086930000|2024-12-13 10:48:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734086940000|2024-12-13 10:49:00|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|3
1734086950000|2024-12-13 10:49:10|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734086960000|2024-12-13 10:49:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734086970000|2024-12-13 10:49:30|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734086980000|2024-12-13 10:49:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734086990000|2024-12-13 10:49:50|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734087000000|2024-12-13 10:50:00|42.31|42.13|42.3|42.12|42.31|42.13|42.29|42.11|4
1734087010000|2024-12-13 10:50:10|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734087020000|2024-12-13 10:50:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734087040000|2024-12-13 10:50:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734087050000|2024-12-13 10:50:50|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1734087060000|2024-12-13 10:51:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734087070000|2024-12-13 10:51:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734087080000|2024-12-13 10:51:20|42.28|42.1|42.26|42.08|42.28|42.1|42.25|42.07|5
1734087090000|2024-12-13 10:51:30|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|5
1734087100000|2024-12-13 10:51:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734087110000|2024-12-13 10:51:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734087170000|2024-12-13 10:52:50|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|2
1734087210000|2024-12-13 10:53:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734087230000|2024-12-13 10:53:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734087240000|2024-12-13 10:54:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734087250000|2024-12-13 10:54:10|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734087260000|2024-12-13 10:54:20|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734087270000|2024-12-13 10:54:30|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734087300000|2024-12-13 10:55:00|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|5
1734087310000|2024-12-13 10:55:10|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734087320000|2024-12-13 10:55:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734087330000|2024-12-13 10:55:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734087360000|2024-12-13 10:56:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734087370000|2024-12-13 10:56:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734087380000|2024-12-13 10:56:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734087390000|2024-12-13 10:56:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734087400000|2024-12-13 10:56:40|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1734087410000|2024-12-13 10:56:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734087420000|2024-12-13 10:57:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734087430000|2024-12-13 10:57:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734087440000|2024-12-13 10:57:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734087460000|2024-12-13 10:57:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734087470000|2024-12-13 10:57:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734087480000|2024-12-13 10:58:00|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|4
1734087510000|2024-12-13 10:58:30|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734087540000|2024-12-13 10:59:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734087550000|2024-12-13 10:59:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734087560000|2024-12-13 10:59:20|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734087570000|2024-12-13 10:59:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734087590000|2024-12-13 10:59:50|42.24|42.06|42.23|42.05|42.25|42.07|42.23|42.05|4
1734087600000|2024-12-13 11:00:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1734087610000|2024-12-13 11:00:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734087620000|2024-12-13 11:00:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734087630000|2024-12-13 11:00:30|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734087640000|2024-12-13 11:00:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734087650000|2024-12-13 11:00:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734087660000|2024-12-13 11:01:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|4
1734087670000|2024-12-13 11:01:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734087680000|2024-12-13 11:01:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1734087690000|2024-12-13 11:01:30|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|3
1734087710000|2024-12-13 11:01:50|42.21|42.03|42.19|42.01|42.21|42.03|42.18|42|7
1734087720000|2024-12-13 11:02:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734087730000|2024-12-13 11:02:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734087740000|2024-12-13 11:02:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734087750000|2024-12-13 11:02:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734087760000|2024-12-13 11:02:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734087770000|2024-12-13 11:02:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1734087780000|2024-12-13 11:03:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734087790000|2024-12-13 11:03:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734087800000|2024-12-13 11:03:20|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|4
1734087820000|2024-12-13 11:03:40|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1734087830000|2024-12-13 11:03:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734087850000|2024-12-13 11:04:10|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734087860000|2024-12-13 11:04:20|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734087870000|2024-12-13 11:04:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734087880000|2024-12-13 11:04:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734087890000|2024-12-13 11:04:50|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|5
1734087900000|2024-12-13 11:05:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734087920000|2024-12-13 11:05:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734087930000|2024-12-13 11:05:30|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734087940000|2024-12-13 11:05:40|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1734087950000|2024-12-13 11:05:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1734087960000|2024-12-13 11:06:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734087970000|2024-12-13 11:06:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734087980000|2024-12-13 11:06:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734087990000|2024-12-13 11:06:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734088000000|2024-12-13 11:06:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734088040000|2024-12-13 11:07:20|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734088090000|2024-12-13 11:08:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734088100000|2024-12-13 11:08:20|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734088110000|2024-12-13 11:08:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734088130000|2024-12-13 11:08:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734088140000|2024-12-13 11:09:00|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1734088150000|2024-12-13 11:09:10|42.39|42.21|42.43|42.25|42.43|42.25|42.39|42.21|4
1734088190000|2024-12-13 11:09:50|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734088200000|2024-12-13 11:10:00|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734088240000|2024-12-13 11:10:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734088250000|2024-12-13 11:10:50|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|3
1734088260000|2024-12-13 11:11:00|42.41|42.23|42.38|42.2|42.41|42.23|42.38|42.2|4
1734088270000|2024-12-13 11:11:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1734088290000|2024-12-13 11:11:30|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1734088300000|2024-12-13 11:11:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734088310000|2024-12-13 11:11:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734088320000|2024-12-13 11:12:00|42.3|42.12|42.36|42.18|42.36|42.18|42.3|42.12|6
1734088330000|2024-12-13 11:12:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734088340000|2024-12-13 11:12:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734088350000|2024-12-13 11:12:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734088360000|2024-12-13 11:12:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734088370000|2024-12-13 11:12:50|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734088380000|2024-12-13 11:13:00|42.39|42.21|42.38|42.2|42.39|42.21|42.37|42.19|6
1734088400000|2024-12-13 11:13:20|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|5
1734088420000|2024-12-13 11:13:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734088430000|2024-12-13 11:13:50|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734088440000|2024-12-13 11:14:00|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|5
1734088450000|2024-12-13 11:14:10|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734088460000|2024-12-13 11:14:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734088470000|2024-12-13 11:14:30|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1734088500000|2024-12-13 11:15:00|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1734088510000|2024-12-13 11:15:10|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1734088550000|2024-12-13 11:15:50|42.39|42.21|42.43|42.25|42.45|42.27|42.39|42.21|5
1734088560000|2024-12-13 11:16:00|42.45|42.27|42.44|42.26|42.45|42.27|42.43|42.25|3
1734088570000|2024-12-13 11:16:10|42.46|42.28|42.47|42.29|42.47|42.29|42.44|42.26|4
1734088590000|2024-12-13 11:16:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|3
1734088600000|2024-12-13 11:16:40|42.5|42.32|42.47|42.29|42.5|42.32|42.47|42.29|4
1734088620000|2024-12-13 11:17:00|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734088630000|2024-12-13 11:17:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734088640000|2024-12-13 11:17:20|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734088650000|2024-12-13 11:17:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734088670000|2024-12-13 11:17:50|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734088690000|2024-12-13 11:18:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734088710000|2024-12-13 11:18:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734088720000|2024-12-13 11:18:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734088730000|2024-12-13 11:18:50|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|5
1734088740000|2024-12-13 11:19:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734088750000|2024-12-13 11:19:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734088760000|2024-12-13 11:19:20|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734088770000|2024-12-13 11:19:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734088780000|2024-12-13 11:19:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734088790000|2024-12-13 11:19:50|42.49|42.31|42.5|42.32|42.5|42.32|42.48|42.3|4
1734088800000|2024-12-13 11:20:00|42.51|42.33|42.52|42.34|42.52|42.34|42.5|42.32|6
1734088810000|2024-12-13 11:20:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734088820000|2024-12-13 11:20:20|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734088860000|2024-12-13 11:21:00|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|4
1734088870000|2024-12-13 11:21:10|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734088880000|2024-12-13 11:21:20|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|5
1734088910000|2024-12-13 11:21:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734088920000|2024-12-13 11:22:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734088940000|2024-12-13 11:22:20|42.57|42.39|42.63|42.45|42.63|42.45|42.57|42.39|5
1734088950000|2024-12-13 11:22:30|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|4
1734089010000|2024-12-13 11:23:30|42.64|42.46|42.63|42.45|42.65|42.47|42.62|42.44|6
1734089020000|2024-12-13 11:23:40|42.62|42.44|42.61|42.43|42.62|42.44|42.6|42.42|4
1734089030000|2024-12-13 11:23:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734089040000|2024-12-13 11:24:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|6
1734089050000|2024-12-13 11:24:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734089060000|2024-12-13 11:24:20|42.6|42.42|42.61|42.43|42.61|42.43|42.59|42.41|4
1734089070000|2024-12-13 11:24:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734089080000|2024-12-13 11:24:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734089090000|2024-12-13 11:24:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734089100000|2024-12-13 11:25:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734089110000|2024-12-13 11:25:10|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734089120000|2024-12-13 11:25:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734089130000|2024-12-13 11:25:30|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1734089170000|2024-12-13 11:26:10|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734089180000|2024-12-13 11:26:20|42.69|42.51|42.82|42.64|42.82|42.64|42.69|42.51|7
1734089190000|2024-12-13 11:26:30|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|8
1734089200000|2024-12-13 11:26:40|42.74|42.56|42.74|42.56|42.76|42.58|42.74|42.56|4
1734089210000|2024-12-13 11:26:50|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1734089220000|2024-12-13 11:27:00|42.72|42.54|42.69|42.51|42.72|42.54|42.69|42.51|4
1734089230000|2024-12-13 11:27:10|42.68|42.5|42.65|42.47|42.69|42.51|42.65|42.47|10
1734089240000|2024-12-13 11:27:20|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|8
1734089250000|2024-12-13 11:27:30|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|6
1734089260000|2024-12-13 11:27:40|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734089290000|2024-12-13 11:28:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734089300000|2024-12-13 11:28:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734089310000|2024-12-13 11:28:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734089320000|2024-12-13 11:28:40|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734089340000|2024-12-13 11:29:00|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734089350000|2024-12-13 11:29:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734089360000|2024-12-13 11:29:20|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|4
1734089370000|2024-12-13 11:29:30|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|3
1734089390000|2024-12-13 11:29:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734089400000|2024-12-13 11:30:00|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|5
1734089410000|2024-12-13 11:30:10|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734089450000|2024-12-13 11:30:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734089460000|2024-12-13 11:31:00|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734089490000|2024-12-13 11:31:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734089510000|2024-12-13 11:31:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734089520000|2024-12-13 11:32:00|42.63|42.45|42.62|42.44|42.63|42.45|42.61|42.43|4
1734089530000|2024-12-13 11:32:10|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734089540000|2024-12-13 11:32:20|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|5
1734089550000|2024-12-13 11:32:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734089560000|2024-12-13 11:32:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734089580000|2024-12-13 11:33:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734089590000|2024-12-13 11:33:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734089600000|2024-12-13 11:33:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734089700000|2024-12-13 11:35:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734089710000|2024-12-13 11:35:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734089720000|2024-12-13 11:35:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734089750000|2024-12-13 11:35:50|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734089760000|2024-12-13 11:36:00|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734089780000|2024-12-13 11:36:20|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734089790000|2024-12-13 11:36:30|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734089800000|2024-12-13 11:36:40|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734089810000|2024-12-13 11:36:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734089820000|2024-12-13 11:37:00|42.52|42.34|42.51|42.33|42.53|42.35|42.51|42.33|3
1734089830000|2024-12-13 11:37:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734089840000|2024-12-13 11:37:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734089860000|2024-12-13 11:37:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734089870000|2024-12-13 11:37:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734089890000|2024-12-13 11:38:10|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734089960000|2024-12-13 11:39:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734089970000|2024-12-13 11:39:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734089980000|2024-12-13 11:39:40|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734089990000|2024-12-13 11:39:50|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734090110000|2024-12-13 11:41:50|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734090150000|2024-12-13 11:42:30|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734090170000|2024-12-13 11:42:50|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734090190000|2024-12-13 11:43:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734090200000|2024-12-13 11:43:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734090210000|2024-12-13 11:43:30|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734090250000|2024-12-13 11:44:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734090260000|2024-12-13 11:44:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734090270000|2024-12-13 11:44:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734090290000|2024-12-13 11:44:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734090300000|2024-12-13 11:45:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734090320000|2024-12-13 11:45:20|42.57|42.39|42.53|42.35|42.57|42.39|42.52|42.34|7
1734090330000|2024-12-13 11:45:30|42.54|42.36|42.54|42.36|42.55|42.37|42.53|42.35|5
1734090340000|2024-12-13 11:45:40|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734090360000|2024-12-13 11:46:00|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|5
1734090370000|2024-12-13 11:46:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1734090380000|2024-12-13 11:46:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734090390000|2024-12-13 11:46:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734090440000|2024-12-13 11:47:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734090450000|2024-12-13 11:47:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734090510000|2024-12-13 11:48:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734090530000|2024-12-13 11:48:50|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734090540000|2024-12-13 11:49:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734090550000|2024-12-13 11:49:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734090560000|2024-12-13 11:49:20|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734090570000|2024-12-13 11:49:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734090580000|2024-12-13 11:49:40|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|2
1734090590000|2024-12-13 11:49:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734090600000|2024-12-13 11:50:00|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734090610000|2024-12-13 11:50:10|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|4
1734090620000|2024-12-13 11:50:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734090630000|2024-12-13 11:50:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734090660000|2024-12-13 11:51:00|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734090670000|2024-12-13 11:51:10|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1734090680000|2024-12-13 11:51:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734090700000|2024-12-13 11:51:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734090710000|2024-12-13 11:51:50|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|3
1734090720000|2024-12-13 11:52:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734090730000|2024-12-13 11:52:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734090740000|2024-12-13 11:52:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734090760000|2024-12-13 11:52:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734090770000|2024-12-13 11:52:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734090780000|2024-12-13 11:53:00|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734090800000|2024-12-13 11:53:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734090810000|2024-12-13 11:53:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734090820000|2024-12-13 11:53:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734090830000|2024-12-13 11:53:50|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|5
1734090860000|2024-12-13 11:54:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734090880000|2024-12-13 11:54:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734090900000|2024-12-13 11:55:00|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|3
1734090910000|2024-12-13 11:55:10|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734090920000|2024-12-13 11:55:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734090930000|2024-12-13 11:55:30|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|3
1734090960000|2024-12-13 11:56:00|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|3
1734090970000|2024-12-13 11:56:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734090980000|2024-12-13 11:56:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734090990000|2024-12-13 11:56:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734091000000|2024-12-13 11:56:40|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|5
1734091020000|2024-12-13 11:57:00|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|4
1734091030000|2024-12-13 11:57:10|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1734091040000|2024-12-13 11:57:20|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734091070000|2024-12-13 11:57:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734091080000|2024-12-13 11:58:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734091100000|2024-12-13 11:58:20|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1734091130000|2024-12-13 11:58:50|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734091140000|2024-12-13 11:59:00|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734091170000|2024-12-13 11:59:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734091180000|2024-12-13 11:59:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|5
1734091210000|2024-12-13 12:00:10|42.35|42.17|42.38|42.2|42.38|42.2|42.35|42.17|3
1734091230000|2024-12-13 12:00:30|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734091240000|2024-12-13 12:00:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734091270000|2024-12-13 12:01:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734091280000|2024-12-13 12:01:20|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734091300000|2024-12-13 12:01:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734091310000|2024-12-13 12:01:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734091320000|2024-12-13 12:02:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734091340000|2024-12-13 12:02:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734091350000|2024-12-13 12:02:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734091360000|2024-12-13 12:02:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734091400000|2024-12-13 12:03:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734091410000|2024-12-13 12:03:30|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734091450000|2024-12-13 12:04:10|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734091460000|2024-12-13 12:04:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734091470000|2024-12-13 12:04:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734091480000|2024-12-13 12:04:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734091490000|2024-12-13 12:04:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734091500000|2024-12-13 12:05:00|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1734091510000|2024-12-13 12:05:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734091520000|2024-12-13 12:05:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734091530000|2024-12-13 12:05:30|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734091560000|2024-12-13 12:06:00|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734091570000|2024-12-13 12:06:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734091600000|2024-12-13 12:06:40|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734091610000|2024-12-13 12:06:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734091620000|2024-12-13 12:07:00|42.49|42.31|42.5|42.32|42.51|42.33|42.49|42.31|4
1734091630000|2024-12-13 12:07:10|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|3
1734091640000|2024-12-13 12:07:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734091650000|2024-12-13 12:07:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734091660000|2024-12-13 12:07:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734091680000|2024-12-13 12:08:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734091700000|2024-12-13 12:08:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734091770000|2024-12-13 12:09:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734091790000|2024-12-13 12:09:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734091800000|2024-12-13 12:10:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734091810000|2024-12-13 12:10:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734091830000|2024-12-13 12:10:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734091840000|2024-12-13 12:10:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734091860000|2024-12-13 12:11:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734091870000|2024-12-13 12:11:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734091880000|2024-12-13 12:11:20|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734091890000|2024-12-13 12:11:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734091940000|2024-12-13 12:12:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734091970000|2024-12-13 12:12:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734091980000|2024-12-13 12:13:00|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734091990000|2024-12-13 12:13:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734092000000|2024-12-13 12:13:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734092030000|2024-12-13 12:13:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734092060000|2024-12-13 12:14:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734092100000|2024-12-13 12:15:00|42.65|42.47|42.67|42.49|42.68|42.5|42.65|42.47|6
1734092110000|2024-12-13 12:15:10|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|3
1734092120000|2024-12-13 12:15:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734092130000|2024-12-13 12:15:30|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734092140000|2024-12-13 12:15:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734092150000|2024-12-13 12:15:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734092170000|2024-12-13 12:16:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734092180000|2024-12-13 12:16:20|42.8|42.62|42.85|42.67|42.85|42.67|42.8|42.62|5
1734092190000|2024-12-13 12:16:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734092200000|2024-12-13 12:16:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734092210000|2024-12-13 12:16:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734092220000|2024-12-13 12:17:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734092230000|2024-12-13 12:17:10|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1734092250000|2024-12-13 12:17:30|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|3
1734092260000|2024-12-13 12:17:40|42.88|42.7|42.91|42.73|42.91|42.73|42.88|42.7|4
1734092270000|2024-12-13 12:17:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734092280000|2024-12-13 12:18:00|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|3
1734092290000|2024-12-13 12:18:10|42.94|42.76|42.98|42.8|42.98|42.8|42.94|42.76|5
1734092300000|2024-12-13 12:18:20|42.99|42.81|43.06|42.88|43.07|42.89|42.99|42.81|11
1734092310000|2024-12-13 12:18:30|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|6
1734092320000|2024-12-13 12:18:40|43.11|42.93|43.14|42.96|43.14|42.96|43.11|42.93|4
1734092330000|2024-12-13 12:18:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734092340000|2024-12-13 12:19:00|43.16|42.98|43.24|43.06|43.26|43.08|43.16|42.98|10
1734092350000|2024-12-13 12:19:10|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1734092360000|2024-12-13 12:19:20|43.22|43.04|43.26|43.08|43.26|43.08|43.22|43.04|5
1734092370000|2024-12-13 12:19:30|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734092380000|2024-12-13 12:19:40|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734092390000|2024-12-13 12:19:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734092400000|2024-12-13 12:20:00|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|6
1734092410000|2024-12-13 12:20:10|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1734092420000|2024-12-13 12:20:20|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|5
1734092430000|2024-12-13 12:20:30|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1734092440000|2024-12-13 12:20:40|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1734092450000|2024-12-13 12:20:50|43.35|43.17|43.39|43.21|43.39|43.21|43.35|43.17|3
1734092460000|2024-12-13 12:21:00|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734092470000|2024-12-13 12:21:10|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734092480000|2024-12-13 12:21:20|43.45|43.27|43.51|43.33|43.51|43.33|43.45|43.27|6
1734092490000|2024-12-13 12:21:30|43.52|43.34|43.63|43.45|43.63|43.45|43.52|43.34|9
1734092500000|2024-12-13 12:21:40|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|4
1734092510000|2024-12-13 12:21:50|43.69|43.51|44|43.82|44|43.82|43.69|43.51|17
1734092520000|2024-12-13 12:22:00|44.02|43.84|44.25|44.07|44.25|44.07|44.02|43.84|11
1734092530000|2024-12-13 12:22:10|44.22|44.04|44.14|43.96|44.22|44.04|44.03|43.85|22
1734092540000|2024-12-13 12:22:20|44.15|43.97|44.21|44.03|44.23|44.05|44.15|43.97|15
1734092550000|2024-12-13 12:22:30|44.23|44.05|44|43.82|44.27|44.09|43.99|43.81|19
1734092560000|2024-12-13 12:22:40|44.01|43.83|43.94|43.76|44.01|43.83|43.94|43.76|11
1734092570000|2024-12-13 12:22:50|43.93|43.75|43.91|43.73|43.96|43.78|43.91|43.73|6
1734092580000|2024-12-13 12:23:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734092590000|2024-12-13 12:23:10|43.97|43.79|44.02|43.84|44.04|43.86|43.95|43.77|11
1734092600000|2024-12-13 12:23:20|44.01|43.83|43.95|43.77|44.03|43.85|43.95|43.77|13
1734092610000|2024-12-13 12:23:30|43.94|43.76|44.1|43.92|44.1|43.92|43.91|43.73|17
1734092620000|2024-12-13 12:23:40|44.09|43.91|44.13|43.95|44.13|43.95|44.06|43.88|15
1734092630000|2024-12-13 12:23:50|44.12|43.94|44.1|43.92|44.15|43.97|44.1|43.92|14
1734092640000|2024-12-13 12:24:00|44.09|43.91|44.05|43.87|44.11|43.93|44.04|43.86|16
1734092650000|2024-12-13 12:24:10|44.06|43.88|43.95|43.77|44.06|43.88|43.95|43.77|11
1734092660000|2024-12-13 12:24:20|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734092670000|2024-12-13 12:24:30|43.96|43.78|43.94|43.76|43.97|43.79|43.94|43.76|4
1734092680000|2024-12-13 12:24:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734092690000|2024-12-13 12:24:50|43.94|43.76|44.15|43.97|44.15|43.97|43.94|43.76|12
1734092700000|2024-12-13 12:25:00|44.13|43.95|44.32|44.14|44.32|44.14|44.12|43.94|17
1734092710000|2024-12-13 12:25:10|44.3|44.12|44.14|43.96|44.33|44.15|44.11|43.93|21
1734092720000|2024-12-13 12:25:20|44.13|43.95|44.17|43.99|44.19|44.01|44.13|43.95|15
1734092730000|2024-12-13 12:25:30|44.19|44.01|44.3|44.12|44.33|44.15|44.19|44.01|19
1734092740000|2024-12-13 12:25:40|44.29|44.11|44.26|44.08|44.29|44.11|44.22|44.04|10
1734092750000|2024-12-13 12:25:50|44.23|44.05|44.15|43.97|44.23|44.05|44.15|43.97|13
1734092760000|2024-12-13 12:26:00|44.14|43.96|44.06|43.88|44.14|43.96|44.06|43.88|8
1734092770000|2024-12-13 12:26:10|44.07|43.89|44.09|43.91|44.1|43.92|44.07|43.89|5
1734092780000|2024-12-13 12:26:20|44.08|43.9|44.16|43.98|44.16|43.98|44.07|43.89|9
1734092790000|2024-12-13 12:26:30|44.17|43.99|44.29|44.11|44.3|44.12|44.17|43.99|13
1734092800000|2024-12-13 12:26:40|44.3|44.12|44.32|44.14|44.36|44.18|44.3|44.12|8
1734092810000|2024-12-13 12:26:50|44.33|44.15|44.35|44.17|44.35|44.17|44.31|44.13|7
1734092820000|2024-12-13 12:27:00|44.38|44.2|44.39|44.21|44.4|44.22|44.35|44.17|10
1734092830000|2024-12-13 12:27:10|44.37|44.19|44.4|44.22|44.4|44.22|44.37|44.19|5
1734092840000|2024-12-13 12:27:20|44.39|44.21|44.32|44.14|44.39|44.21|44.31|44.13|9
1734092850000|2024-12-13 12:27:30|44.33|44.15|44.4|44.22|44.4|44.22|44.31|44.13|10
1734092860000|2024-12-13 12:27:40|44.44|44.26|44.45|44.27|44.47|44.29|44.44|44.26|7
1734092870000|2024-12-13 12:27:50|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1734092880000|2024-12-13 12:28:00|44.46|44.28|44.46|44.28|44.48|44.3|44.46|44.28|5
1734092890000|2024-12-13 12:28:10|44.47|44.29|44.41|44.23|44.48|44.3|44.41|44.23|9
1734092900000|2024-12-13 12:28:20|44.42|44.24|44.48|44.3|44.48|44.3|44.42|44.24|5
1734092910000|2024-12-13 12:28:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734092920000|2024-12-13 12:28:40|44.51|44.33|44.49|44.31|44.52|44.34|44.49|44.31|7
1734092930000|2024-12-13 12:28:50|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1734092940000|2024-12-13 12:29:00|44.46|44.28|44.4|44.22|44.46|44.28|44.39|44.21|7
1734092950000|2024-12-13 12:29:10|44.39|44.21|44.47|44.29|44.49|44.31|44.39|44.21|9
1734092960000|2024-12-13 12:29:20|44.48|44.3|44.45|44.27|44.48|44.3|44.44|44.26|8
1734092970000|2024-12-13 12:29:30|44.44|44.26|44.45|44.27|44.45|44.27|44.43|44.25|4
1734092980000|2024-12-13 12:29:40|44.46|44.28|44.54|44.36|44.54|44.36|44.46|44.28|6
1734092990000|2024-12-13 12:29:50|44.55|44.37|44.51|44.33|44.55|44.37|44.51|44.33|4
1734093000000|2024-12-13 12:30:00|44.49|44.31|44.4|44.22|44.51|44.33|44.4|44.22|11
1734093010000|2024-12-13 12:30:10|44.37|44.19|44.21|44.03|44.37|44.19|44.21|44.03|13
1734093020000|2024-12-13 12:30:20|44.22|44.04|44.19|44.01|44.24|44.06|44.16|43.98|9
1734093030000|2024-12-13 12:30:30|44.22|44.04|44.11|43.93|44.22|44.04|44.11|43.93|16
1734093040000|2024-12-13 12:30:40|44.12|43.94|44.19|44.01|44.19|44.01|44.12|43.94|11
1734093050000|2024-12-13 12:30:50|44.18|44|44.19|44.01|44.19|44.01|44.14|43.96|11
1734093060000|2024-12-13 12:31:00|44.18|44|44.02|43.84|44.18|44|44.02|43.84|12
1734093070000|2024-12-13 12:31:10|44.05|43.87|44.03|43.85|44.05|43.87|44.02|43.84|5
1734093080000|2024-12-13 12:31:20|44.04|43.86|44.02|43.84|44.04|43.86|44.01|43.83|5
1734093090000|2024-12-13 12:31:30|44.01|43.83|43.96|43.78|44.01|43.83|43.96|43.78|9
1734093100000|2024-12-13 12:31:40|43.95|43.77|43.9|43.72|43.98|43.8|43.9|43.72|9
1734093110000|2024-12-13 12:31:50|43.89|43.71|43.86|43.68|43.91|43.73|43.86|43.68|7
1734093120000|2024-12-13 12:32:00|43.85|43.67|43.84|43.66|43.88|43.7|43.84|43.66|10
1734093130000|2024-12-13 12:32:10|43.86|43.68|44.04|43.86|44.06|43.88|43.86|43.68|20
1734093140000|2024-12-13 12:32:20|44.05|43.87|44.06|43.88|44.12|43.94|44.04|43.86|16
1734093150000|2024-12-13 12:32:30|44.07|43.89|44.12|43.94|44.14|43.96|44.07|43.89|11
1734093160000|2024-12-13 12:32:40|44.14|43.96|44.19|44.01|44.19|44.01|44.14|43.96|6
1734093170000|2024-12-13 12:32:50|44.18|44|44.33|44.15|44.33|44.15|44.18|44|16
1734093180000|2024-12-13 12:33:00|44.31|44.13|44.35|44.17|44.35|44.17|44.3|44.12|6
1734093190000|2024-12-13 12:33:10|44.32|44.14|44.31|44.13|44.33|44.15|44.28|44.1|9
1734093200000|2024-12-13 12:33:20|44.32|44.14|44.33|44.15|44.34|44.16|44.32|44.14|4
1734093210000|2024-12-13 12:33:30|44.36|44.18|44.45|44.27|44.45|44.27|44.36|44.18|6
1734093220000|2024-12-13 12:33:40|44.44|44.26|44.42|44.24|44.51|44.33|44.42|44.24|11
1734093230000|2024-12-13 12:33:50|44.39|44.21|44.38|44.2|44.39|44.21|44.37|44.19|4
1734093240000|2024-12-13 12:34:00|44.37|44.19|44.42|44.24|44.45|44.27|44.37|44.19|11
1734093250000|2024-12-13 12:34:10|44.39|44.21|44.39|44.21|44.42|44.24|44.32|44.14|11
1734093260000|2024-12-13 12:34:20|44.38|44.2|44.43|44.25|44.45|44.27|44.35|44.17|11
1734093270000|2024-12-13 12:34:30|44.42|44.24|44.35|44.17|44.42|44.24|44.35|44.17|7
1734093280000|2024-12-13 12:34:40|44.36|44.18|44.29|44.11|44.36|44.18|44.29|44.11|10
1734093290000|2024-12-13 12:34:50|44.3|44.12|44.33|44.15|44.33|44.15|44.29|44.11|6
1734093300000|2024-12-13 12:35:00|44.34|44.16|44.53|44.35|44.53|44.35|44.34|44.16|14
1734093310000|2024-12-13 12:35:10|44.54|44.36|44.61|44.43|44.61|44.43|44.54|44.36|6
1734093320000|2024-12-13 12:35:20|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1734093330000|2024-12-13 12:35:30|44.63|44.45|44.57|44.39|44.65|44.47|44.56|44.38|13
1734093340000|2024-12-13 12:35:40|44.58|44.4|44.53|44.35|44.59|44.41|44.53|44.35|6
1734093350000|2024-12-13 12:35:50|44.54|44.36|44.57|44.39|44.57|44.39|44.53|44.35|9
1734093360000|2024-12-13 12:36:00|44.59|44.41|44.59|44.41|44.64|44.46|44.59|44.41|6
1734093370000|2024-12-13 12:36:10|44.58|44.4|44.71|44.53|44.71|44.53|44.58|44.4|10
1734093380000|2024-12-13 12:36:20|44.72|44.54|44.83|44.65|44.83|44.65|44.72|44.54|7
1734093390000|2024-12-13 12:36:30|44.84|44.66|44.78|44.6|44.84|44.66|44.78|44.6|6
1734093400000|2024-12-13 12:36:40|44.75|44.57|44.68|44.5|44.75|44.57|44.68|44.5|6
1734093410000|2024-12-13 12:36:50|44.7|44.52|44.75|44.57|44.76|44.58|44.7|44.52|11
1734093420000|2024-12-13 12:37:00|44.71|44.53|44.58|44.4|44.71|44.53|44.58|44.4|11
1734093430000|2024-12-13 12:37:10|44.6|44.42|44.53|44.35|44.6|44.42|44.53|44.35|6
1734093440000|2024-12-13 12:37:20|44.52|44.34|44.55|44.37|44.55|44.37|44.52|44.34|3
1734093450000|2024-12-13 12:37:30|44.54|44.36|44.53|44.35|44.54|44.36|44.51|44.33|5
1734093460000|2024-12-13 12:37:40|44.52|44.34|44.48|44.3|44.52|44.34|44.46|44.28|8
1734093480000|2024-12-13 12:38:00|44.5|44.32|44.55|44.37|44.56|44.38|44.5|44.32|5
1734093490000|2024-12-13 12:38:10|44.53|44.35|44.57|44.39|44.57|44.39|44.52|44.34|9
1734093500000|2024-12-13 12:38:20|44.56|44.38|44.71|44.53|44.71|44.53|44.56|44.38|7
1734093510000|2024-12-13 12:38:30|44.7|44.52|44.66|44.48|44.71|44.53|44.66|44.48|5
1734093520000|2024-12-13 12:38:40|44.63|44.45|44.59|44.41|44.63|44.45|44.59|44.41|4
1734093530000|2024-12-13 12:38:50|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|3
1734093540000|2024-12-13 12:39:00|44.54|44.36|44.38|44.2|44.54|44.36|44.38|44.2|16
1734093550000|2024-12-13 12:39:10|44.39|44.21|44.4|44.22|44.42|44.24|44.38|44.2|9
1734093560000|2024-12-13 12:39:20|44.39|44.21|44.34|44.16|44.39|44.21|44.32|44.14|11
1734093570000|2024-12-13 12:39:30|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|7
1734093580000|2024-12-13 12:39:40|44.36|44.18|44.4|44.22|44.4|44.22|44.36|44.18|6
1734093590000|2024-12-13 12:39:50|44.41|44.23|44.42|44.24|44.42|44.24|44.38|44.2|11
1734093600000|2024-12-13 12:40:00|44.37|44.19|44.3|44.12|44.38|44.2|44.3|44.12|11
1734093610000|2024-12-13 12:40:10|44.31|44.13|44.32|44.14|44.33|44.15|44.31|44.13|11
1734093620000|2024-12-13 12:40:20|44.31|44.13|44.32|44.14|44.33|44.15|44.31|44.13|6
1734093630000|2024-12-13 12:40:30|44.33|44.15|44.39|44.21|44.42|44.24|44.33|44.15|12
1734093640000|2024-12-13 12:40:40|44.38|44.2|44.3|44.12|44.39|44.21|44.3|44.12|11
1734093650000|2024-12-13 12:40:50|44.28|44.1|44.29|44.11|44.31|44.13|44.28|44.1|7
1734093660000|2024-12-13 12:41:00|44.3|44.12|44.28|44.1|44.3|44.12|44.28|44.1|5
1734093670000|2024-12-13 12:41:10|44.26|44.08|44.22|44.04|44.26|44.08|44.22|44.04|6
1734093680000|2024-12-13 12:41:20|44.21|44.03|44.16|43.98|44.21|44.03|44.16|43.98|4
1734093690000|2024-12-13 12:41:30|44.15|43.97|44.16|43.98|44.16|43.98|44.14|43.96|4
1734093700000|2024-12-13 12:41:40|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1734093710000|2024-12-13 12:41:50|44.16|43.98|44.15|43.97|44.16|43.98|44.14|43.96|4
1734093720000|2024-12-13 12:42:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1734093730000|2024-12-13 12:42:10|44.15|43.97|44.16|43.98|44.18|44|44.15|43.97|4
1734093740000|2024-12-13 12:42:20|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|6
1734093750000|2024-12-13 12:42:30|44.18|44|44.23|44.05|44.23|44.05|44.18|44|4
1734093760000|2024-12-13 12:42:40|44.22|44.04|44.21|44.03|44.22|44.04|44.2|44.02|6
1734093770000|2024-12-13 12:42:50|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1734093780000|2024-12-13 12:43:00|44.19|44.01|44.23|44.05|44.23|44.05|44.19|44.01|7
1734093790000|2024-12-13 12:43:10|44.26|44.08|44.23|44.05|44.26|44.08|44.23|44.05|8
1734093800000|2024-12-13 12:43:20|44.24|44.06|44.16|43.98|44.24|44.06|44.16|43.98|8
1734093810000|2024-12-13 12:43:30|44.17|43.99|44.24|44.06|44.26|44.08|44.17|43.99|13
1734093820000|2024-12-13 12:43:40|44.23|44.05|44.29|44.11|44.29|44.11|44.19|44.01|17
1734093830000|2024-12-13 12:43:50|44.28|44.1|44.24|44.06|44.29|44.11|44.23|44.05|9
1734093840000|2024-12-13 12:44:00|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|10
1734093850000|2024-12-13 12:44:10|44.2|44.02|44.17|43.99|44.2|44.02|44.16|43.98|11
1734093860000|2024-12-13 12:44:20|44.18|44|44.17|43.99|44.19|44.01|44.17|43.99|6
1734093870000|2024-12-13 12:44:30|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|5
1734093880000|2024-12-13 12:44:40|44.15|43.97|44.11|43.93|44.15|43.97|44.11|43.93|4
1734093900000|2024-12-13 12:45:00|44.09|43.91|44.05|43.87|44.09|43.91|44.05|43.87|6
1734093910000|2024-12-13 12:45:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1734093920000|2024-12-13 12:45:20|44.07|43.89|44.02|43.84|44.07|43.89|44.02|43.84|6
1734093930000|2024-12-13 12:45:30|44.01|43.83|43.91|43.73|44.01|43.83|43.91|43.73|8
1734093940000|2024-12-13 12:45:40|43.9|43.72|43.92|43.74|43.92|43.74|43.9|43.72|5
1734093950000|2024-12-13 12:45:50|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734093960000|2024-12-13 12:46:00|43.91|43.73|43.91|43.73|43.92|43.74|43.9|43.72|5
1734093970000|2024-12-13 12:46:10|43.9|43.72|43.92|43.74|43.92|43.74|43.88|43.7|10
1734093980000|2024-12-13 12:46:20|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|10
1734093990000|2024-12-13 12:46:30|43.88|43.7|43.85|43.67|43.91|43.73|43.85|43.67|8
1734094000000|2024-12-13 12:46:40|43.86|43.68|43.86|43.68|43.87|43.69|43.83|43.65|12
1734094010000|2024-12-13 12:46:50|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1734094020000|2024-12-13 12:47:00|43.86|43.68|43.89|43.71|43.9|43.72|43.84|43.66|16
1734094030000|2024-12-13 12:47:10|43.88|43.7|43.8|43.62|43.88|43.7|43.8|43.62|7
1734094040000|2024-12-13 12:47:20|43.81|43.63|43.66|43.48|43.81|43.63|43.66|43.48|10
1734094050000|2024-12-13 12:47:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1734094060000|2024-12-13 12:47:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734094080000|2024-12-13 12:48:00|43.66|43.48|43.76|43.58|43.76|43.58|43.66|43.48|8
1734094090000|2024-12-13 12:48:10|43.75|43.57|43.71|43.53|43.76|43.58|43.71|43.53|6
1734094100000|2024-12-13 12:48:20|43.72|43.54|43.73|43.55|43.74|43.56|43.72|43.54|5
1734094110000|2024-12-13 12:48:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734094120000|2024-12-13 12:48:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734094130000|2024-12-13 12:48:50|43.78|43.6|43.78|43.6|43.79|43.61|43.77|43.59|4
1734094140000|2024-12-13 12:49:00|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734094150000|2024-12-13 12:49:10|43.77|43.59|43.79|43.61|43.79|43.61|43.76|43.58|4
1734094160000|2024-12-13 12:49:20|43.8|43.62|43.83|43.65|43.83|43.65|43.8|43.62|4
1734094180000|2024-12-13 12:49:40|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734094190000|2024-12-13 12:49:50|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734094200000|2024-12-13 12:50:00|43.89|43.71|43.94|43.76|43.96|43.78|43.89|43.71|7
1734094210000|2024-12-13 12:50:10|43.96|43.78|43.92|43.74|43.96|43.78|43.91|43.73|6
1734094220000|2024-12-13 12:50:20|43.93|43.75|43.93|43.75|43.94|43.76|43.92|43.74|5
1734094230000|2024-12-13 12:50:30|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|3
1734094240000|2024-12-13 12:50:40|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1734094250000|2024-12-13 12:50:50|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1734094260000|2024-12-13 12:51:00|44.01|43.83|43.94|43.76|44.01|43.83|43.94|43.76|7
1734094270000|2024-12-13 12:51:10|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1734094280000|2024-12-13 12:51:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734094290000|2024-12-13 12:51:30|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734094300000|2024-12-13 12:51:40|43.96|43.78|43.97|43.79|43.98|43.8|43.96|43.78|5
1734094310000|2024-12-13 12:51:50|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734094320000|2024-12-13 12:52:00|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1734094330000|2024-12-13 12:52:10|43.95|43.77|44.02|43.84|44.02|43.84|43.95|43.77|4
1734094380000|2024-12-13 12:53:00|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1734094390000|2024-12-13 12:53:10|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1734094400000|2024-12-13 12:53:20|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|3
1734094410000|2024-12-13 12:53:30|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734094420000|2024-12-13 12:53:40|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1734094440000|2024-12-13 12:54:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734094450000|2024-12-13 12:54:10|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734094460000|2024-12-13 12:54:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734094470000|2024-12-13 12:54:30|43.98|43.8|44|43.82|44|43.82|43.98|43.8|2
1734094480000|2024-12-13 12:54:40|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1734094500000|2024-12-13 12:55:00|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|3
1734094520000|2024-12-13 12:55:20|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|4
1734094530000|2024-12-13 12:55:30|44.06|43.88|44.12|43.94|44.12|43.94|44.06|43.88|7
1734094540000|2024-12-13 12:55:40|44.13|43.95|44.2|44.02|44.2|44.02|44.13|43.95|5
1734094550000|2024-12-13 12:55:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1734094560000|2024-12-13 12:56:00|44.2|44.02|44.11|43.93|44.21|44.03|44.11|43.93|10
1734094570000|2024-12-13 12:56:10|44.1|43.92|44.04|43.86|44.1|43.92|44.04|43.86|7
1734094580000|2024-12-13 12:56:20|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734094590000|2024-12-13 12:56:30|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1734094600000|2024-12-13 12:56:40|44.04|43.86|44.01|43.83|44.04|43.86|44.01|43.83|4
1734094610000|2024-12-13 12:56:50|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734094620000|2024-12-13 12:57:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734094630000|2024-12-13 12:57:10|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1734094640000|2024-12-13 12:57:20|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734094650000|2024-12-13 12:57:30|44.09|43.91|44.18|44|44.18|44|44.09|43.91|9
1734094660000|2024-12-13 12:57:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1734094670000|2024-12-13 12:57:50|44.22|44.04|44.18|44|44.22|44.04|44.18|44|5
1734094680000|2024-12-13 12:58:00|44.17|43.99|44.18|44|44.18|44|44.16|43.98|4
1734094690000|2024-12-13 12:58:10|44.19|44.01|44.14|43.96|44.19|44.01|44.14|43.96|6
1734094700000|2024-12-13 12:58:20|44.13|43.95|44.13|43.95|44.14|43.96|44.13|43.95|3
1734094710000|2024-12-13 12:58:30|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|4
1734094720000|2024-12-13 12:58:40|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1734094730000|2024-12-13 12:58:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1734094740000|2024-12-13 12:59:00|44.13|43.95|44.18|44|44.19|44.01|44.13|43.95|6
1734094750000|2024-12-13 12:59:10|44.19|44.01|44.22|44.04|44.22|44.04|44.19|44.01|4
1734094760000|2024-12-13 12:59:20|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734094770000|2024-12-13 12:59:30|44.24|44.06|44.21|44.03|44.24|44.06|44.21|44.03|4
1734094780000|2024-12-13 12:59:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1734094790000|2024-12-13 12:59:50|44.21|44.03|44.23|44.05|44.23|44.05|44.21|44.03|4
1734094800000|2024-12-13 13:00:00|44.24|44.06|44.24|44.06|44.26|44.08|44.24|44.06|5
1734094810000|2024-12-13 13:00:10|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734094820000|2024-12-13 13:00:20|44.27|44.09|44.31|44.13|44.31|44.13|44.27|44.09|2
1734094830000|2024-12-13 13:00:30|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1734094840000|2024-12-13 13:00:40|44.32|44.14|44.38|44.2|44.38|44.2|44.32|44.14|5
1734094850000|2024-12-13 13:00:50|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1734094860000|2024-12-13 13:01:00|44.37|44.19|44.4|44.22|44.4|44.22|44.36|44.18|5
1734094870000|2024-12-13 13:01:10|44.42|44.24|44.43|44.25|44.44|44.26|44.42|44.24|6
1734094880000|2024-12-13 13:01:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1734094890000|2024-12-13 13:01:30|44.44|44.26|44.38|44.2|44.44|44.26|44.38|44.2|5
1734094900000|2024-12-13 13:01:40|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1734094910000|2024-12-13 13:01:50|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|5
1734094920000|2024-12-13 13:02:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734094930000|2024-12-13 13:02:10|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1734094940000|2024-12-13 13:02:20|44.34|44.16|44.32|44.14|44.34|44.16|44.28|44.1|8
1734094950000|2024-12-13 13:02:30|44.31|44.13|44.37|44.19|44.37|44.19|44.31|44.13|8
1734094960000|2024-12-13 13:02:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1734094970000|2024-12-13 13:02:50|44.36|44.18|44.29|44.11|44.37|44.19|44.29|44.11|11
1734094980000|2024-12-13 13:03:00|44.28|44.1|44.26|44.08|44.29|44.11|44.26|44.08|5
1734094990000|2024-12-13 13:03:10|44.25|44.07|44.25|44.07|44.25|44.07|44.24|44.06|3
1734095000000|2024-12-13 13:03:20|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1734095010000|2024-12-13 13:03:30|44.25|44.07|44.21|44.03|44.25|44.07|44.21|44.03|5
1734095020000|2024-12-13 13:03:40|44.22|44.04|44.23|44.05|44.25|44.07|44.22|44.04|5
1734095040000|2024-12-13 13:04:00|44.19|44.01|44.12|43.94|44.21|44.03|44.12|43.94|6
1734095050000|2024-12-13 13:04:10|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1734095070000|2024-12-13 13:04:30|44.09|43.91|44.07|43.89|44.09|43.91|44.07|43.89|3
1734095080000|2024-12-13 13:04:40|44.06|43.88|44.06|43.88|44.06|43.88|44.05|43.87|3
1734095090000|2024-12-13 13:04:50|44.05|43.87|44.05|43.87|44.05|43.87|44.03|43.85|7
1734095100000|2024-12-13 13:05:00|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1734095110000|2024-12-13 13:05:10|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734095120000|2024-12-13 13:05:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734095130000|2024-12-13 13:05:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734095150000|2024-12-13 13:05:50|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|3
1734095160000|2024-12-13 13:06:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734095170000|2024-12-13 13:06:10|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734095190000|2024-12-13 13:06:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734095200000|2024-12-13 13:06:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734095210000|2024-12-13 13:06:50|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1734095220000|2024-12-13 13:07:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734095230000|2024-12-13 13:07:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734095240000|2024-12-13 13:07:20|43.91|43.73|43.96|43.78|43.96|43.78|43.91|43.73|5
1734095250000|2024-12-13 13:07:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734095270000|2024-12-13 13:07:50|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734095290000|2024-12-13 13:08:10|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1734095310000|2024-12-13 13:08:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734095320000|2024-12-13 13:08:40|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1734095330000|2024-12-13 13:08:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734095340000|2024-12-13 13:09:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734095350000|2024-12-13 13:09:10|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|3
1734095360000|2024-12-13 13:09:20|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|3
1734095370000|2024-12-13 13:09:30|43.83|43.65|43.77|43.59|43.83|43.65|43.77|43.59|7
1734095390000|2024-12-13 13:09:50|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|4
1734095400000|2024-12-13 13:10:00|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|4
1734095410000|2024-12-13 13:10:10|43.78|43.6|43.79|43.61|43.79|43.61|43.77|43.59|4
1734095420000|2024-12-13 13:10:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734095430000|2024-12-13 13:10:30|43.83|43.65|43.89|43.71|43.91|43.73|43.83|43.65|7
1734095440000|2024-12-13 13:10:40|43.88|43.7|43.88|43.7|43.88|43.7|43.84|43.66|12
1734095450000|2024-12-13 13:10:50|43.87|43.69|43.84|43.66|43.87|43.69|43.82|43.64|7
1734095460000|2024-12-13 13:11:00|43.85|43.67|43.88|43.7|43.88|43.7|43.85|43.67|5
1734095470000|2024-12-13 13:11:10|43.86|43.68|43.86|43.68|43.88|43.7|43.86|43.68|6
1734095480000|2024-12-13 13:11:20|43.85|43.67|43.85|43.67|43.86|43.68|43.83|43.65|9
1734095490000|2024-12-13 13:11:30|43.84|43.66|43.82|43.64|43.85|43.67|43.82|43.64|8
1734095500000|2024-12-13 13:11:40|43.8|43.62|43.79|43.61|43.8|43.62|43.77|43.59|6
1734095510000|2024-12-13 13:11:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734095520000|2024-12-13 13:12:00|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734095540000|2024-12-13 13:12:20|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1734095550000|2024-12-13 13:12:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734095560000|2024-12-13 13:12:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734095570000|2024-12-13 13:12:50|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734095580000|2024-12-13 13:13:00|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734095590000|2024-12-13 13:13:10|43.66|43.48|43.65|43.47|43.67|43.49|43.65|43.47|4
1734095600000|2024-12-13 13:13:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734095610000|2024-12-13 13:13:30|43.67|43.49|43.71|43.53|43.71|43.53|43.67|43.49|3
1734095620000|2024-12-13 13:13:40|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|7
1734095630000|2024-12-13 13:13:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734095640000|2024-12-13 13:14:00|43.74|43.56|43.84|43.66|43.84|43.66|43.74|43.56|9
1734095650000|2024-12-13 13:14:10|43.85|43.67|43.82|43.64|43.85|43.67|43.81|43.63|7
1734095660000|2024-12-13 13:14:20|43.83|43.65|43.83|43.65|43.84|43.66|43.81|43.63|6
1734095670000|2024-12-13 13:14:30|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|2
1734095690000|2024-12-13 13:14:50|43.79|43.61|43.79|43.61|43.8|43.62|43.78|43.6|4
1734095700000|2024-12-13 13:15:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734095710000|2024-12-13 13:15:10|43.78|43.6|43.79|43.61|43.8|43.62|43.78|43.6|3
1734095720000|2024-12-13 13:15:20|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|6
1734095730000|2024-12-13 13:15:30|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734095740000|2024-12-13 13:15:40|43.73|43.55|43.74|43.56|43.76|43.58|43.73|43.55|6
1734095750000|2024-12-13 13:15:50|43.73|43.55|43.69|43.51|43.73|43.55|43.68|43.5|4
1734095760000|2024-12-13 13:16:00|43.68|43.5|43.65|43.47|43.68|43.5|43.65|43.47|4
1734095770000|2024-12-13 13:16:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734095790000|2024-12-13 13:16:30|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1734095820000|2024-12-13 13:17:00|43.67|43.49|43.69|43.51|43.69|43.51|43.67|43.49|2
1734095830000|2024-12-13 13:17:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1734095840000|2024-12-13 13:17:20|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734095850000|2024-12-13 13:17:30|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1734095860000|2024-12-13 13:17:40|43.64|43.46|43.59|43.41|43.64|43.46|43.59|43.41|4
1734095870000|2024-12-13 13:17:50|43.6|43.42|43.59|43.41|43.62|43.44|43.59|43.41|7
1734095880000|2024-12-13 13:18:00|43.6|43.42|43.62|43.44|43.63|43.45|43.6|43.42|4
1734095890000|2024-12-13 13:18:10|43.63|43.45|43.68|43.5|43.68|43.5|43.62|43.44|4
1734095900000|2024-12-13 13:18:20|43.69|43.51|43.74|43.56|43.74|43.56|43.69|43.51|3
1734095910000|2024-12-13 13:18:30|43.8|43.62|43.81|43.63|43.81|43.63|43.77|43.59|11
1734095920000|2024-12-13 13:18:40|43.8|43.62|43.76|43.58|43.8|43.62|43.76|43.58|10
1734095930000|2024-12-13 13:18:50|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1734095940000|2024-12-13 13:19:00|43.74|43.56|43.71|43.53|43.75|43.57|43.71|43.53|9
1734095950000|2024-12-13 13:19:10|43.7|43.52|43.7|43.52|43.71|43.53|43.69|43.51|6
1734095960000|2024-12-13 13:19:20|43.71|43.53|43.7|43.52|43.72|43.54|43.7|43.52|4
1734095970000|2024-12-13 13:19:30|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|4
1734095980000|2024-12-13 13:19:40|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734095990000|2024-12-13 13:19:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734096000000|2024-12-13 13:20:00|43.69|43.51|43.73|43.55|43.73|43.55|43.69|43.51|2
1734096010000|2024-12-13 13:20:10|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734096020000|2024-12-13 13:20:20|43.71|43.53|43.67|43.49|43.72|43.54|43.67|43.49|7
1734096030000|2024-12-13 13:20:30|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|7
1734096040000|2024-12-13 13:20:40|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1734096050000|2024-12-13 13:20:50|43.66|43.48|43.67|43.49|43.67|43.49|43.65|43.47|6
1734096060000|2024-12-13 13:21:00|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1734096070000|2024-12-13 13:21:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734096090000|2024-12-13 13:21:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734096110000|2024-12-13 13:21:50|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1734096120000|2024-12-13 13:22:00|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734096130000|2024-12-13 13:22:10|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734096150000|2024-12-13 13:22:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734096160000|2024-12-13 13:22:40|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734096170000|2024-12-13 13:22:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734096180000|2024-12-13 13:23:00|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734096190000|2024-12-13 13:23:10|43.62|43.44|43.61|43.43|43.63|43.45|43.6|43.42|5
1734096200000|2024-12-13 13:23:20|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734096210000|2024-12-13 13:23:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734096220000|2024-12-13 13:23:40|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734096230000|2024-12-13 13:23:50|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|3
1734096240000|2024-12-13 13:24:00|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|8
1734096250000|2024-12-13 13:24:10|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1734096260000|2024-12-13 13:24:20|43.54|43.36|43.49|43.31|43.54|43.36|43.49|43.31|4
1734096270000|2024-12-13 13:24:30|43.48|43.3|43.41|43.23|43.48|43.3|43.41|43.23|7
1734096280000|2024-12-13 13:24:40|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1734096290000|2024-12-13 13:24:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734096300000|2024-12-13 13:25:00|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1734096310000|2024-12-13 13:25:10|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734096320000|2024-12-13 13:25:20|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734096330000|2024-12-13 13:25:30|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734096340000|2024-12-13 13:25:40|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1734096350000|2024-12-13 13:25:50|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1734096360000|2024-12-13 13:26:00|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734096370000|2024-12-13 13:26:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734096380000|2024-12-13 13:26:20|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1734096390000|2024-12-13 13:26:30|43.41|43.23|43.44|43.26|43.44|43.26|43.41|43.23|6
1734096400000|2024-12-13 13:26:40|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|5
1734096410000|2024-12-13 13:26:50|43.44|43.26|43.4|43.22|43.44|43.26|43.4|43.22|3
1734096420000|2024-12-13 13:27:00|43.41|43.23|43.46|43.28|43.46|43.28|43.41|43.23|5
1734096430000|2024-12-13 13:27:10|43.42|43.24|43.5|43.32|43.5|43.32|43.42|43.24|6
1734096440000|2024-12-13 13:27:20|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734096450000|2024-12-13 13:27:30|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734096460000|2024-12-13 13:27:40|43.51|43.33|43.49|43.31|43.52|43.34|43.49|43.31|7
1734096470000|2024-12-13 13:27:50|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734096480000|2024-12-13 13:28:00|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1734096490000|2024-12-13 13:28:10|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1734096500000|2024-12-13 13:28:20|43.5|43.32|43.48|43.3|43.51|43.33|43.48|43.3|5
1734096520000|2024-12-13 13:28:40|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734096530000|2024-12-13 13:28:50|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734096540000|2024-12-13 13:29:00|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|4
1734096550000|2024-12-13 13:29:10|43.49|43.31|43.48|43.3|43.49|43.31|43.47|43.29|3
1734096560000|2024-12-13 13:29:20|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734096570000|2024-12-13 13:29:30|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734096580000|2024-12-13 13:29:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734096590000|2024-12-13 13:29:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734096600000|2024-12-13 13:30:00|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1734096610000|2024-12-13 13:30:10|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1734096620000|2024-12-13 13:30:20|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1734096630000|2024-12-13 13:30:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734096640000|2024-12-13 13:30:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734096680000|2024-12-13 13:31:20|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|4
1734096690000|2024-12-13 13:31:30|43.42|43.24|43.38|43.2|43.42|43.24|43.38|43.2|4
1734096700000|2024-12-13 13:31:40|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|5
1734096710000|2024-12-13 13:31:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734096720000|2024-12-13 13:32:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734096730000|2024-12-13 13:32:10|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|3
1734096740000|2024-12-13 13:32:20|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|4
1734096750000|2024-12-13 13:32:30|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|6
1734096760000|2024-12-13 13:32:40|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734096770000|2024-12-13 13:32:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734096790000|2024-12-13 13:33:10|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|4
1734096800000|2024-12-13 13:33:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734096810000|2024-12-13 13:33:30|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|5
1734096820000|2024-12-13 13:33:40|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1734096830000|2024-12-13 13:33:50|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|3
1734096840000|2024-12-13 13:34:00|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1734096850000|2024-12-13 13:34:10|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734096860000|2024-12-13 13:34:20|43.46|43.28|43.43|43.25|43.46|43.28|43.43|43.25|4
1734096880000|2024-12-13 13:34:40|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|3
1734096890000|2024-12-13 13:34:50|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|4
1734096900000|2024-12-13 13:35:00|43.38|43.2|43.35|43.17|43.38|43.2|43.34|43.16|6
1734096910000|2024-12-13 13:35:10|43.34|43.16|43.28|43.1|43.34|43.16|43.28|43.1|5
1734096920000|2024-12-13 13:35:20|43.27|43.09|43.27|43.09|43.29|43.11|43.27|43.09|5
1734096930000|2024-12-13 13:35:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734096950000|2024-12-13 13:35:50|43.25|43.07|43.23|43.05|43.25|43.07|43.23|43.05|3
1734096960000|2024-12-13 13:36:00|43.22|43.04|43.19|43.01|43.22|43.04|43.17|42.99|7
1734096970000|2024-12-13 13:36:10|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|9
1734096980000|2024-12-13 13:36:20|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|2
1734096990000|2024-12-13 13:36:30|43.22|43.04|43.28|43.1|43.28|43.1|43.22|43.04|5
1734097000000|2024-12-13 13:36:40|43.27|43.09|43.3|43.12|43.3|43.12|43.27|43.09|10
1734097010000|2024-12-13 13:36:50|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734097020000|2024-12-13 13:37:00|43.29|43.11|43.26|43.08|43.29|43.11|43.24|43.06|6
1734097030000|2024-12-13 13:37:10|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734097040000|2024-12-13 13:37:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734097050000|2024-12-13 13:37:30|43.23|43.05|43.22|43.04|43.23|43.05|43.21|43.03|5
1734097070000|2024-12-13 13:37:50|43.23|43.05|43.2|43.02|43.23|43.05|43.2|43.02|3
1734097080000|2024-12-13 13:38:00|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734097090000|2024-12-13 13:38:10|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1734097100000|2024-12-13 13:38:20|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1734097110000|2024-12-13 13:38:30|43.19|43.01|43.21|43.03|43.21|43.03|43.18|43|4
1734097120000|2024-12-13 13:38:40|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|2
1734097130000|2024-12-13 13:38:50|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734097140000|2024-12-13 13:39:00|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734097150000|2024-12-13 13:39:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734097160000|2024-12-13 13:39:20|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1734097170000|2024-12-13 13:39:30|43.17|42.99|43.16|42.98|43.18|43|43.16|42.98|4
1734097180000|2024-12-13 13:39:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734097190000|2024-12-13 13:39:50|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734097200000|2024-12-13 13:40:00|43.18|43|43.23|43.05|43.23|43.05|43.18|43|4
1734097210000|2024-12-13 13:40:10|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1734097220000|2024-12-13 13:40:20|43.25|43.07|43.23|43.05|43.27|43.09|43.22|43.04|7
1734097230000|2024-12-13 13:40:30|43.22|43.04|43.22|43.04|43.24|43.06|43.22|43.04|5
1734097240000|2024-12-13 13:40:40|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|4
1734097250000|2024-12-13 13:40:50|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|5
1734097260000|2024-12-13 13:41:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734097270000|2024-12-13 13:41:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734097280000|2024-12-13 13:41:20|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1734097290000|2024-12-13 13:41:30|43.2|43.02|43.19|43.01|43.21|43.03|43.19|43.01|3
1734097300000|2024-12-13 13:41:40|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1734097310000|2024-12-13 13:41:50|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|5
1734097320000|2024-12-13 13:42:00|43.17|42.99|43.22|43.04|43.23|43.05|43.17|42.99|6
1734097330000|2024-12-13 13:42:10|43.23|43.05|43.26|43.08|43.26|43.08|43.23|43.05|5
1734097340000|2024-12-13 13:42:20|43.25|43.07|43.24|43.06|43.25|43.07|43.22|43.04|6
1734097350000|2024-12-13 13:42:30|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734097360000|2024-12-13 13:42:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734097370000|2024-12-13 13:42:50|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|6
1734097380000|2024-12-13 13:43:00|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734097390000|2024-12-13 13:43:10|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1734097400000|2024-12-13 13:43:20|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734097410000|2024-12-13 13:43:30|43.31|43.13|43.36|43.18|43.36|43.18|43.31|43.13|6
1734097420000|2024-12-13 13:43:40|43.37|43.19|43.43|43.25|43.43|43.25|43.37|43.19|6
1734097430000|2024-12-13 13:43:50|43.46|43.28|43.5|43.32|43.51|43.33|43.46|43.28|5
1734097440000|2024-12-13 13:44:00|43.51|43.33|43.55|43.37|43.55|43.37|43.51|43.33|4
1734097450000|2024-12-13 13:44:10|43.56|43.38|43.57|43.39|43.57|43.39|43.54|43.36|6
1734097460000|2024-12-13 13:44:20|43.58|43.4|43.55|43.37|43.58|43.4|43.54|43.36|8
1734097470000|2024-12-13 13:44:30|43.56|43.38|43.58|43.4|43.58|43.4|43.56|43.38|3
1734097480000|2024-12-13 13:44:40|43.59|43.41|43.57|43.39|43.59|43.41|43.55|43.37|5
1734097490000|2024-12-13 13:44:50|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734097500000|2024-12-13 13:45:00|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734097510000|2024-12-13 13:45:10|43.59|43.41|43.54|43.36|43.59|43.41|43.54|43.36|7
1734097520000|2024-12-13 13:45:20|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|7
1734097530000|2024-12-13 13:45:30|43.52|43.34|43.51|43.33|43.54|43.36|43.51|43.33|5
1734097540000|2024-12-13 13:45:40|43.52|43.34|43.5|43.32|43.52|43.34|43.49|43.31|8
1734097550000|2024-12-13 13:45:50|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1734097560000|2024-12-13 13:46:00|43.56|43.38|43.58|43.4|43.59|43.41|43.56|43.38|9
1734097570000|2024-12-13 13:46:10|43.57|43.39|43.58|43.4|43.59|43.41|43.54|43.36|6
1734097590000|2024-12-13 13:46:30|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|4
1734097600000|2024-12-13 13:46:40|43.61|43.43|43.61|43.43|43.66|43.48|43.61|43.43|8
1734097610000|2024-12-13 13:46:50|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|4
1734097620000|2024-12-13 13:47:00|43.55|43.37|43.61|43.43|43.61|43.43|43.55|43.37|9
1734097630000|2024-12-13 13:47:10|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734097640000|2024-12-13 13:47:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734097650000|2024-12-13 13:47:30|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|5
1734097660000|2024-12-13 13:47:40|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1734097670000|2024-12-13 13:47:50|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|3
1734097680000|2024-12-13 13:48:00|43.68|43.5|43.64|43.46|43.69|43.51|43.64|43.46|7
1734097690000|2024-12-13 13:48:10|43.65|43.47|43.68|43.5|43.68|43.5|43.64|43.46|11
1734097710000|2024-12-13 13:48:30|43.69|43.51|43.69|43.51|43.69|43.51|43.67|43.49|5
1734097730000|2024-12-13 13:48:50|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734097740000|2024-12-13 13:49:00|43.7|43.52|43.78|43.6|43.8|43.62|43.7|43.52|6
1734097750000|2024-12-13 13:49:10|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|3
1734097760000|2024-12-13 13:49:20|43.85|43.67|43.88|43.7|43.88|43.7|43.85|43.67|6
1734097770000|2024-12-13 13:49:30|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|4
1734097780000|2024-12-13 13:49:40|43.88|43.7|43.89|43.71|43.89|43.71|43.87|43.69|4
1734097790000|2024-12-13 13:49:50|43.87|43.69|43.86|43.68|43.88|43.7|43.86|43.68|8
1734097800000|2024-12-13 13:50:00|43.85|43.67|43.84|43.66|43.88|43.7|43.84|43.66|7
1734097810000|2024-12-13 13:50:10|43.83|43.65|43.84|43.66|43.85|43.67|43.83|43.65|12
1734097820000|2024-12-13 13:50:20|43.85|43.67|43.86|43.68|43.88|43.7|43.85|43.67|4
1734097830000|2024-12-13 13:50:30|43.85|43.67|43.85|43.67|43.86|43.68|43.84|43.66|5
1734097840000|2024-12-13 13:50:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734097850000|2024-12-13 13:50:50|43.86|43.68|43.85|43.67|43.86|43.68|43.84|43.66|6
1734097860000|2024-12-13 13:51:00|43.86|43.68|43.86|43.68|43.87|43.69|43.85|43.67|6
1734097870000|2024-12-13 13:51:10|43.87|43.69|43.9|43.72|43.9|43.72|43.87|43.69|3
1734097880000|2024-12-13 13:51:20|43.92|43.74|43.94|43.76|43.97|43.79|43.92|43.74|13
1734097890000|2024-12-13 13:51:30|43.93|43.75|43.94|43.76|43.94|43.76|43.92|43.74|8
1734097900000|2024-12-13 13:51:40|43.93|43.75|43.91|43.73|43.94|43.76|43.89|43.71|6
1734097910000|2024-12-13 13:51:50|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1734097930000|2024-12-13 13:52:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734097940000|2024-12-13 13:52:20|43.88|43.7|43.85|43.67|43.88|43.7|43.84|43.66|6
1734097950000|2024-12-13 13:52:30|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734097960000|2024-12-13 13:52:40|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|4
1734097970000|2024-12-13 13:52:50|43.83|43.65|43.88|43.7|43.88|43.7|43.83|43.65|6
1734097980000|2024-12-13 13:53:00|43.89|43.71|43.89|43.71|43.89|43.71|43.87|43.69|5
1734097990000|2024-12-13 13:53:10|43.9|43.72|43.95|43.77|43.95|43.77|43.9|43.72|2
1734098000000|2024-12-13 13:53:20|43.96|43.78|44.01|43.83|44.01|43.83|43.96|43.78|3
1734098010000|2024-12-13 13:53:30|43.97|43.79|43.96|43.78|43.97|43.79|43.94|43.76|5
1734098020000|2024-12-13 13:53:40|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|6
1734098030000|2024-12-13 13:53:50|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1734098040000|2024-12-13 13:54:00|43.94|43.76|43.93|43.75|43.95|43.77|43.92|43.74|4
1734098050000|2024-12-13 13:54:10|43.92|43.74|43.92|43.74|43.93|43.75|43.91|43.73|5
1734098060000|2024-12-13 13:54:20|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1734098070000|2024-12-13 13:54:30|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734098080000|2024-12-13 13:54:40|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734098090000|2024-12-13 13:54:50|43.97|43.79|43.93|43.75|43.97|43.79|43.93|43.75|4
1734098100000|2024-12-13 13:55:00|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734098110000|2024-12-13 13:55:10|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|2
1734098120000|2024-12-13 13:55:20|43.88|43.7|43.97|43.79|43.97|43.79|43.87|43.69|8
1734098130000|2024-12-13 13:55:30|43.98|43.8|43.98|43.8|44|43.82|43.96|43.78|7
1734098140000|2024-12-13 13:55:40|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|4
1734098150000|2024-12-13 13:55:50|43.95|43.77|43.94|43.76|43.95|43.77|43.93|43.75|3
1734098160000|2024-12-13 13:56:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734098170000|2024-12-13 13:56:10|43.98|43.8|43.99|43.81|44|43.82|43.96|43.78|7
1734098180000|2024-12-13 13:56:20|43.97|43.79|44.02|43.84|44.02|43.84|43.97|43.79|5
1734098190000|2024-12-13 13:56:30|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1734098200000|2024-12-13 13:56:40|44.05|43.87|44.09|43.91|44.09|43.91|44.05|43.87|4
1734098210000|2024-12-13 13:56:50|44.08|43.9|44.07|43.89|44.08|43.9|44.05|43.87|4
1734098220000|2024-12-13 13:57:00|44.08|43.9|44.11|43.93|44.11|43.93|44.08|43.9|4
1734098230000|2024-12-13 13:57:10|44.1|43.92|44.06|43.88|44.1|43.92|44.06|43.88|6
1734098240000|2024-12-13 13:57:20|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|4
1734098250000|2024-12-13 13:57:30|44.04|43.86|44.03|43.85|44.04|43.86|44.02|43.84|3
1734098260000|2024-12-13 13:57:40|44.01|43.83|43.99|43.81|44.02|43.84|43.99|43.81|5
1734098270000|2024-12-13 13:57:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1734098280000|2024-12-13 13:58:00|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|5
1734098290000|2024-12-13 13:58:10|44.03|43.85|44.04|43.86|44.05|43.87|44.03|43.85|4
1734098300000|2024-12-13 13:58:20|44.05|43.87|44.05|43.87|44.06|43.88|44.04|43.86|4
1734098310000|2024-12-13 13:58:30|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1734098320000|2024-12-13 13:58:40|44.06|43.88|44.11|43.93|44.11|43.93|44.06|43.88|5
1734098330000|2024-12-13 13:58:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1734098340000|2024-12-13 13:59:00|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|4
1734098350000|2024-12-13 13:59:10|44.09|43.91|44.06|43.88|44.09|43.91|44.06|43.88|5
1734098360000|2024-12-13 13:59:20|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|3
1734098370000|2024-12-13 13:59:30|44.04|43.86|44.01|43.83|44.04|43.86|44.01|43.83|3
1734098380000|2024-12-13 13:59:40|44|43.82|43.98|43.8|44|43.82|43.98|43.8|3
1734098400000|2024-12-13 14:00:00|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|4
1734098410000|2024-12-13 14:00:10|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734098420000|2024-12-13 14:00:20|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734098430000|2024-12-13 14:00:30|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734098440000|2024-12-13 14:00:40|43.92|43.74|43.87|43.69|43.92|43.74|43.87|43.69|5
1734098450000|2024-12-13 14:00:50|43.88|43.7|43.86|43.68|43.88|43.7|43.85|43.67|5
1734098460000|2024-12-13 14:01:00|43.87|43.69|43.81|43.63|43.87|43.69|43.79|43.61|8
1734098470000|2024-12-13 14:01:10|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734098480000|2024-12-13 14:01:20|43.82|43.64|43.83|43.65|43.83|43.65|43.81|43.63|7
1734098490000|2024-12-13 14:01:30|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1734098500000|2024-12-13 14:01:40|43.84|43.66|43.83|43.65|43.84|43.66|43.82|43.64|5
1734098510000|2024-12-13 14:01:50|43.84|43.66|43.89|43.71|43.89|43.71|43.84|43.66|4
1734098520000|2024-12-13 14:02:00|43.9|43.72|43.95|43.77|43.96|43.78|43.9|43.72|6
1734098530000|2024-12-13 14:02:10|43.98|43.8|44.08|43.9|44.08|43.9|43.98|43.8|8
1734098540000|2024-12-13 14:02:20|44.07|43.89|44.05|43.87|44.08|43.9|44.05|43.87|8
1734098550000|2024-12-13 14:02:30|44.06|43.88|44.06|43.88|44.08|43.9|44.06|43.88|5
1734098560000|2024-12-13 14:02:40|44.04|43.86|44.01|43.83|44.04|43.86|44|43.82|6
1734098570000|2024-12-13 14:02:50|44|43.82|44|43.82|44.01|43.83|43.99|43.81|5
1734098580000|2024-12-13 14:03:00|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734098590000|2024-12-13 14:03:10|44.03|43.85|44|43.82|44.03|43.85|44|43.82|3
1734098600000|2024-12-13 14:03:20|44.01|43.83|43.99|43.81|44.01|43.83|43.98|43.8|5
1734098610000|2024-12-13 14:03:30|44|43.82|44.04|43.86|44.05|43.87|44|43.82|6
1734098620000|2024-12-13 14:03:40|44.06|43.88|44|43.82|44.06|43.88|44|43.82|3
1734098630000|2024-12-13 14:03:50|44.02|43.84|44.07|43.89|44.07|43.89|44.01|43.83|7
1734098640000|2024-12-13 14:04:00|44.08|43.9|44.12|43.94|44.12|43.94|44.08|43.9|5
1734098650000|2024-12-13 14:04:10|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1734098670000|2024-12-13 14:04:30|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1734098680000|2024-12-13 14:04:40|44.08|43.9|44.17|43.99|44.17|43.99|44.07|43.89|10
1734098690000|2024-12-13 14:04:50|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1734098700000|2024-12-13 14:05:00|44.16|43.98|44.1|43.92|44.16|43.98|44.1|43.92|6
1734098710000|2024-12-13 14:05:10|44.13|43.95|44.16|43.98|44.19|44.01|44.13|43.95|8
1734098720000|2024-12-13 14:05:20|44.17|43.99|44.25|44.07|44.25|44.07|44.17|43.99|8
1734098730000|2024-12-13 14:05:30|44.27|44.09|44.32|44.14|44.32|44.14|44.27|44.09|10
1734098740000|2024-12-13 14:05:40|44.31|44.13|44.35|44.17|44.35|44.17|44.29|44.11|7
1734098750000|2024-12-13 14:05:50|44.36|44.18|44.39|44.21|44.39|44.21|44.35|44.17|6
1734098760000|2024-12-13 14:06:00|44.4|44.22|44.32|44.14|44.4|44.22|44.32|44.14|10
1734098770000|2024-12-13 14:06:10|44.34|44.16|44.39|44.21|44.4|44.22|44.34|44.16|9
1734098780000|2024-12-13 14:06:20|44.4|44.22|44.41|44.23|44.45|44.27|44.39|44.21|10
1734098790000|2024-12-13 14:06:30|44.43|44.25|44.41|44.23|44.43|44.25|44.4|44.22|6
1734098800000|2024-12-13 14:06:40|44.43|44.25|44.46|44.28|44.46|44.28|44.42|44.24|5
1734098810000|2024-12-13 14:06:50|44.43|44.25|44.49|44.31|44.49|44.31|44.43|44.25|6
1734098820000|2024-12-13 14:07:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734098830000|2024-12-13 14:07:10|44.51|44.33|44.54|44.36|44.54|44.36|44.51|44.33|3
1734098840000|2024-12-13 14:07:20|44.55|44.37|44.55|44.37|44.55|44.37|44.53|44.35|7
1734098850000|2024-12-13 14:07:30|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1734098860000|2024-12-13 14:07:40|44.56|44.38|44.53|44.35|44.58|44.4|44.53|44.35|6
1734098870000|2024-12-13 14:07:50|44.51|44.33|44.48|44.3|44.51|44.33|44.46|44.28|10
1734098880000|2024-12-13 14:08:00|44.49|44.31|44.59|44.41|44.59|44.41|44.49|44.31|10
1734098890000|2024-12-13 14:08:10|44.6|44.42|44.71|44.53|44.71|44.53|44.6|44.42|11
1734098900000|2024-12-13 14:08:20|44.67|44.49|44.72|44.54|44.72|44.54|44.67|44.49|7
1734098910000|2024-12-13 14:08:30|44.71|44.53|44.67|44.49|44.71|44.53|44.65|44.47|6
1734098920000|2024-12-13 14:08:40|44.66|44.48|44.64|44.46|44.68|44.5|44.64|44.46|11
1734098930000|2024-12-13 14:08:50|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|6
1734098940000|2024-12-13 14:09:00|44.66|44.48|44.62|44.44|44.66|44.48|44.61|44.43|6
1734098950000|2024-12-13 14:09:10|44.61|44.43|44.64|44.46|44.64|44.46|44.6|44.42|7
1734098960000|2024-12-13 14:09:20|44.66|44.48|44.7|44.52|44.7|44.52|44.63|44.45|8
1734098970000|2024-12-13 14:09:30|44.71|44.53|44.72|44.54|44.73|44.55|44.71|44.53|4
1734098980000|2024-12-13 14:09:40|44.74|44.56|44.72|44.54|44.74|44.56|44.69|44.51|10
1734098990000|2024-12-13 14:09:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1734099000000|2024-12-13 14:10:00|44.74|44.56|44.76|44.58|44.77|44.59|44.74|44.56|9
1734099010000|2024-12-13 14:10:10|44.77|44.59|44.81|44.63|44.81|44.63|44.77|44.59|4
1734099020000|2024-12-13 14:10:20|44.83|44.65|44.8|44.62|44.83|44.65|44.78|44.6|9
1734099030000|2024-12-13 14:10:30|44.81|44.63|44.85|44.67|44.85|44.67|44.79|44.61|8
1734099040000|2024-12-13 14:10:40|44.86|44.68|44.82|44.64|44.86|44.68|44.82|44.64|5
1734099050000|2024-12-13 14:10:50|44.83|44.65|44.84|44.66|44.86|44.68|44.83|44.65|9
1734099060000|2024-12-13 14:11:00|44.85|44.67|44.88|44.7|44.88|44.7|44.84|44.66|5
1734099070000|2024-12-13 14:11:10|44.87|44.69|44.87|44.69|44.88|44.7|44.83|44.65|10
1734099080000|2024-12-13 14:11:20|44.88|44.7|44.96|44.78|44.96|44.78|44.88|44.7|7
1734099090000|2024-12-13 14:11:30|44.97|44.79|44.99|44.81|44.99|44.81|44.96|44.78|3
1734099100000|2024-12-13 14:11:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1734099110000|2024-12-13 14:11:50|45.02|44.84|44.98|44.8|45.02|44.84|44.98|44.8|7
1734099120000|2024-12-13 14:12:00|44.99|44.81|44.88|44.7|44.99|44.81|44.88|44.7|7
1734099130000|2024-12-13 14:12:10|44.86|44.68|44.8|44.62|44.86|44.68|44.8|44.62|5
1734099140000|2024-12-13 14:12:20|44.81|44.63|44.85|44.67|44.85|44.67|44.81|44.63|3
1734099150000|2024-12-13 14:12:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1734099160000|2024-12-13 14:12:40|44.89|44.71|44.9|44.72|44.9|44.72|44.85|44.67|10
1734099170000|2024-12-13 14:12:50|44.91|44.73|45|44.82|45.01|44.83|44.91|44.73|10
1734099180000|2024-12-13 14:13:00|45.01|44.83|44.98|44.8|45.01|44.83|44.97|44.79|5
1734099190000|2024-12-13 14:13:10|44.99|44.81|44.96|44.78|44.99|44.81|44.95|44.77|6
1734099200000|2024-12-13 14:13:20|44.94|44.76|44.91|44.73|44.95|44.77|44.91|44.73|6
1734099210000|2024-12-13 14:13:30|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|3
1734099220000|2024-12-13 14:13:40|44.86|44.68|44.95|44.77|44.95|44.77|44.86|44.68|8
1734099230000|2024-12-13 14:13:50|44.96|44.78|44.91|44.73|44.96|44.78|44.89|44.71|8
1734099240000|2024-12-13 14:14:00|44.95|44.77|44.94|44.76|44.95|44.77|44.91|44.73|7
1734099250000|2024-12-13 14:14:10|44.95|44.77|44.96|44.78|44.98|44.8|44.94|44.76|10
1734099260000|2024-12-13 14:14:20|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|6
1734099270000|2024-12-13 14:14:30|44.95|44.77|44.91|44.73|44.97|44.79|44.89|44.71|14
1734099280000|2024-12-13 14:14:40|44.9|44.72|44.98|44.8|44.98|44.8|44.9|44.72|7
1734099290000|2024-12-13 14:14:50|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1734099300000|2024-12-13 14:15:00|44.96|44.78|44.87|44.69|44.96|44.78|44.85|44.67|10
1734099310000|2024-12-13 14:15:10|44.86|44.68|44.81|44.63|44.86|44.68|44.77|44.59|17
1734099320000|2024-12-13 14:15:20|44.8|44.62|44.82|44.64|44.83|44.65|44.8|44.62|5
1734099330000|2024-12-13 14:15:30|44.8|44.62|44.8|44.62|44.81|44.63|44.79|44.61|5
1734099340000|2024-12-13 14:15:40|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|7
1734099350000|2024-12-13 14:15:50|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1734099360000|2024-12-13 14:16:00|44.78|44.6|44.73|44.55|44.78|44.6|44.71|44.53|16
1734099370000|2024-12-13 14:16:10|44.72|44.54|44.67|44.49|44.72|44.54|44.67|44.49|5
1734099380000|2024-12-13 14:16:20|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1734099390000|2024-12-13 14:16:30|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|5
1734099400000|2024-12-13 14:16:40|44.72|44.54|44.76|44.58|44.76|44.58|44.72|44.54|5
1734099410000|2024-12-13 14:16:50|44.77|44.59|44.85|44.67|44.85|44.67|44.77|44.59|6
1734099420000|2024-12-13 14:17:00|44.92|44.74|44.99|44.81|44.99|44.81|44.92|44.74|6
1734099430000|2024-12-13 14:17:10|44.98|44.8|45|44.82|45|44.82|44.97|44.79|7
1734099440000|2024-12-13 14:17:20|45.01|44.83|45.06|44.88|45.08|44.9|45.01|44.83|10
1734099450000|2024-12-13 14:17:30|45.07|44.89|44.89|44.71|45.07|44.89|44.87|44.69|18
1734099460000|2024-12-13 14:17:40|44.88|44.7|44.89|44.71|44.89|44.71|44.76|44.58|14
1734099470000|2024-12-13 14:17:50|44.91|44.73|45|44.82|45|44.82|44.89|44.71|12
1734099480000|2024-12-13 14:18:00|44.98|44.8|45.03|44.85|45.04|44.86|44.94|44.76|10
1734099490000|2024-12-13 14:18:10|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|3
1734099500000|2024-12-13 14:18:20|45.05|44.87|45.1|44.92|45.11|44.93|45.05|44.87|6
1734099510000|2024-12-13 14:18:30|45.11|44.93|45.1|44.92|45.11|44.93|45.08|44.9|5
1734099520000|2024-12-13 14:18:40|45.09|44.91|45.05|44.87|45.09|44.91|45|44.82|13
1734099530000|2024-12-13 14:18:50|45.04|44.86|45.01|44.83|45.04|44.86|44.98|44.8|8
1734099540000|2024-12-13 14:19:00|45.04|44.86|45|44.82|45.05|44.87|44.98|44.8|18
1734099550000|2024-12-13 14:19:10|45.01|44.83|44.96|44.78|45.02|44.84|44.96|44.78|11
1734099560000|2024-12-13 14:19:20|44.97|44.79|44.9|44.72|44.99|44.81|44.9|44.72|12
1734099570000|2024-12-13 14:19:30|44.91|44.73|44.91|44.73|44.91|44.73|44.88|44.7|8
1734099580000|2024-12-13 14:19:40|44.9|44.72|44.86|44.68|44.9|44.72|44.86|44.68|6
1734099590000|2024-12-13 14:19:50|44.85|44.67|44.81|44.63|44.85|44.67|44.8|44.62|9
1734099600000|2024-12-13 14:20:00|44.8|44.62|44.72|44.54|44.8|44.62|44.68|44.5|11
1734099610000|2024-12-13 14:20:10|44.73|44.55|44.68|44.5|44.75|44.57|44.65|44.47|16
1734099620000|2024-12-13 14:20:20|44.71|44.53|44.8|44.62|44.81|44.63|44.71|44.53|9
1734099630000|2024-12-13 14:20:30|44.82|44.64|44.83|44.65|44.83|44.65|44.8|44.62|9
1734099640000|2024-12-13 14:20:40|44.89|44.71|44.87|44.69|44.91|44.73|44.86|44.68|12
1734099650000|2024-12-13 14:20:50|44.86|44.68|44.9|44.72|44.91|44.73|44.82|44.64|13
1734099660000|2024-12-13 14:21:00|44.89|44.71|44.96|44.78|44.97|44.79|44.89|44.71|17
1734099670000|2024-12-13 14:21:10|44.97|44.79|44.96|44.78|45|44.82|44.94|44.76|12
1734099680000|2024-12-13 14:21:20|44.95|44.77|44.87|44.69|44.95|44.77|44.83|44.65|11
1734099690000|2024-12-13 14:21:30|44.88|44.7|44.87|44.69|44.89|44.71|44.87|44.69|8
1734099700000|2024-12-13 14:21:40|44.85|44.67|44.9|44.72|44.98|44.8|44.85|44.67|18
1734099710000|2024-12-13 14:21:50|44.89|44.71|44.89|44.71|44.89|44.71|44.85|44.67|6
1734099720000|2024-12-13 14:22:00|44.87|44.69|44.89|44.71|44.89|44.71|44.84|44.66|12
1734099730000|2024-12-13 14:22:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1734099740000|2024-12-13 14:22:20|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|5
1734099750000|2024-12-13 14:22:30|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1734099760000|2024-12-13 14:22:40|44.94|44.76|44.86|44.68|44.94|44.76|44.86|44.68|6
1734099770000|2024-12-13 14:22:50|44.85|44.67|44.81|44.63|44.85|44.67|44.81|44.63|5
1734099780000|2024-12-13 14:23:00|44.84|44.66|44.88|44.7|44.91|44.73|44.79|44.61|16
1734099790000|2024-12-13 14:23:10|44.87|44.69|44.8|44.62|44.87|44.69|44.79|44.61|6
1734099800000|2024-12-13 14:23:20|44.82|44.64|44.98|44.8|44.98|44.8|44.82|44.64|13
1734099810000|2024-12-13 14:23:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1734099820000|2024-12-13 14:23:40|44.98|44.8|44.99|44.81|44.99|44.81|44.94|44.76|10
1734099830000|2024-12-13 14:23:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1734099840000|2024-12-13 14:24:00|44.97|44.79|44.99|44.81|45.04|44.86|44.96|44.78|20
1734099850000|2024-12-13 14:24:10|45|44.82|45.06|44.88|45.06|44.88|44.99|44.81|5
1734099860000|2024-12-13 14:24:20|45.03|44.85|45|44.82|45.03|44.85|44.98|44.8|9
1734099870000|2024-12-13 14:24:30|44.99|44.81|44.99|44.81|45|44.82|44.98|44.8|7
1734099880000|2024-12-13 14:24:40|45.01|44.83|44.93|44.75|45.01|44.83|44.91|44.73|10
1734099890000|2024-12-13 14:24:50|44.92|44.74|44.85|44.67|44.92|44.74|44.85|44.67|5
1734099900000|2024-12-13 14:25:00|44.84|44.66|44.77|44.59|44.84|44.66|44.77|44.59|6
1734099910000|2024-12-13 14:25:10|44.78|44.6|44.7|44.52|44.78|44.6|44.69|44.51|7
1734099920000|2024-12-13 14:25:20|44.71|44.53|44.55|44.37|44.71|44.53|44.51|44.33|16
1734099930000|2024-12-13 14:25:30|44.56|44.38|44.67|44.49|44.68|44.5|44.56|44.38|14
1734099940000|2024-12-13 14:25:40|44.66|44.48|44.74|44.56|44.74|44.56|44.64|44.46|13
1734099950000|2024-12-13 14:25:50|44.73|44.55|44.77|44.59|44.8|44.62|44.73|44.55|9
1734099960000|2024-12-13 14:26:00|44.76|44.58|44.7|44.52|44.77|44.59|44.7|44.52|9
1734099970000|2024-12-13 14:26:10|44.69|44.51|44.7|44.52|44.71|44.53|44.69|44.51|6
1734099980000|2024-12-13 14:26:20|44.69|44.51|44.63|44.45|44.69|44.51|44.6|44.42|9
1734099990000|2024-12-13 14:26:30|44.67|44.49|44.71|44.53|44.71|44.53|44.67|44.49|8
1734100000000|2024-12-13 14:26:40|44.73|44.55|44.71|44.53|44.74|44.56|44.69|44.51|10
1734100010000|2024-12-13 14:26:50|44.7|44.52|44.71|44.53|44.71|44.53|44.69|44.51|4
1734100020000|2024-12-13 14:27:00|44.72|44.54|44.74|44.56|44.77|44.59|44.71|44.53|10
1734100030000|2024-12-13 14:27:10|44.72|44.54|44.76|44.58|44.78|44.6|44.72|44.54|7
1734100040000|2024-12-13 14:27:20|44.77|44.59|44.7|44.52|44.77|44.59|44.7|44.52|8
1734100050000|2024-12-13 14:27:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1734100060000|2024-12-13 14:27:40|44.71|44.53|44.69|44.51|44.72|44.54|44.69|44.51|9
1734100070000|2024-12-13 14:27:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1734100080000|2024-12-13 14:28:00|44.69|44.51|44.65|44.47|44.69|44.51|44.64|44.46|5
1734100090000|2024-12-13 14:28:10|44.69|44.51|44.71|44.53|44.76|44.58|44.69|44.51|13
1734100100000|2024-12-13 14:28:20|44.7|44.52|44.62|44.44|44.7|44.52|44.61|44.43|7
1734100110000|2024-12-13 14:28:30|44.63|44.45|44.59|44.41|44.63|44.45|44.56|44.38|13
1734100120000|2024-12-13 14:28:40|44.6|44.42|44.7|44.52|44.7|44.52|44.6|44.42|8
1734100130000|2024-12-13 14:28:50|44.71|44.53|44.72|44.54|44.76|44.58|44.71|44.53|11
1734100140000|2024-12-13 14:29:00|44.73|44.55|44.74|44.56|44.75|44.57|44.72|44.54|7
1734100150000|2024-12-13 14:29:10|44.75|44.57|44.79|44.61|44.8|44.62|44.74|44.56|8
1734100160000|2024-12-13 14:29:20|44.8|44.62|44.84|44.66|44.85|44.67|44.79|44.61|7
1734100170000|2024-12-13 14:29:30|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1734100180000|2024-12-13 14:29:40|44.85|44.67|44.83|44.65|44.85|44.67|44.82|44.64|5
1734100190000|2024-12-13 14:29:50|44.84|44.66|44.87|44.69|44.87|44.69|44.83|44.65|4
1734100200000|2024-12-13 14:30:00|44.9|44.72|44.88|44.7|44.91|44.73|44.88|44.7|5
1734100210000|2024-12-13 14:30:10|44.84|44.66|44.77|44.59|44.85|44.67|44.77|44.59|11
1734100220000|2024-12-13 14:30:20|44.76|44.58|44.73|44.55|44.78|44.6|44.73|44.55|14
1734100230000|2024-12-13 14:30:30|44.72|44.54|44.68|44.5|44.73|44.55|44.68|44.5|12
1734100240000|2024-12-13 14:30:40|44.67|44.49|44.7|44.52|44.72|44.54|44.66|44.48|10
1734100250000|2024-12-13 14:30:50|44.71|44.53|44.71|44.53|44.74|44.56|44.69|44.51|9
1734100260000|2024-12-13 14:31:00|44.7|44.52|44.67|44.49|44.73|44.55|44.64|44.46|14
1734100270000|2024-12-13 14:31:10|44.71|44.53|44.75|44.57|44.75|44.57|44.71|44.53|9
1734100280000|2024-12-13 14:31:20|44.76|44.58|44.77|44.59|44.78|44.6|44.74|44.56|8
1734100290000|2024-12-13 14:31:30|44.78|44.6|44.9|44.72|44.9|44.72|44.78|44.6|13
1734100300000|2024-12-13 14:31:40|44.91|44.73|44.85|44.67|44.91|44.73|44.85|44.67|12
1734100310000|2024-12-13 14:31:50|44.82|44.64|44.78|44.6|44.82|44.64|44.71|44.53|14
1734100320000|2024-12-13 14:32:00|44.77|44.59|44.78|44.6|44.8|44.62|44.75|44.57|11
1734100330000|2024-12-13 14:32:10|44.8|44.62|44.75|44.57|44.86|44.68|44.75|44.57|7
1734100340000|2024-12-13 14:32:20|44.74|44.56|44.74|44.56|44.8|44.62|44.74|44.56|14
1734100350000|2024-12-13 14:32:30|44.73|44.55|44.76|44.58|44.78|44.6|44.71|44.53|15
1734100360000|2024-12-13 14:32:40|44.75|44.57|44.83|44.65|44.83|44.65|44.73|44.55|15
1734100370000|2024-12-13 14:32:50|44.84|44.66|44.89|44.71|44.91|44.73|44.84|44.66|9
1734100380000|2024-12-13 14:33:00|44.9|44.72|45.06|44.88|45.06|44.88|44.9|44.72|17
1734100390000|2024-12-13 14:33:10|45.04|44.86|45.05|44.87|45.1|44.92|45.04|44.86|13
1734100400000|2024-12-13 14:33:20|45.06|44.88|45.07|44.89|45.08|44.9|45.06|44.88|6
1734100410000|2024-12-13 14:33:30|45.08|44.9|45.06|44.88|45.08|44.9|45.03|44.85|4
1734100420000|2024-12-13 14:33:40|45.07|44.89|45.08|44.9|45.09|44.91|45.07|44.89|4
1734100430000|2024-12-13 14:33:50|45.06|44.88|45.02|44.84|45.06|44.88|45.01|44.83|6
1734100440000|2024-12-13 14:34:00|45.01|44.83|44.89|44.71|45.01|44.83|44.89|44.71|8
1734100450000|2024-12-13 14:34:10|44.9|44.72|44.87|44.69|44.92|44.74|44.85|44.67|9
1734100460000|2024-12-13 14:34:20|44.9|44.72|44.9|44.72|44.92|44.74|44.87|44.69|11
1734100470000|2024-12-13 14:34:30|44.91|44.73|44.9|44.72|44.95|44.77|44.9|44.72|6
1734100480000|2024-12-13 14:34:40|44.92|44.74|44.94|44.76|44.97|44.79|44.92|44.74|9
1734100490000|2024-12-13 14:34:50|44.93|44.75|44.87|44.69|44.93|44.75|44.87|44.69|6
1734100500000|2024-12-13 14:35:00|44.86|44.68|44.66|44.48|44.86|44.68|44.66|44.48|14
1734100510000|2024-12-13 14:35:10|44.65|44.47|44.68|44.5|44.7|44.52|44.62|44.44|8
1734100520000|2024-12-13 14:35:20|44.72|44.54|44.81|44.63|44.81|44.63|44.72|44.54|12
1734100530000|2024-12-13 14:35:30|44.79|44.61|44.7|44.52|44.8|44.62|44.69|44.51|13
1734100540000|2024-12-13 14:35:40|44.71|44.53|44.66|44.48|44.71|44.53|44.64|44.46|8
1734100550000|2024-12-13 14:35:50|44.65|44.47|44.66|44.48|44.66|44.48|44.6|44.42|13
1734100560000|2024-12-13 14:36:00|44.67|44.49|44.72|44.54|44.74|44.56|44.67|44.49|12
1734100570000|2024-12-13 14:36:10|44.71|44.53|44.71|44.53|44.74|44.56|44.71|44.53|9
1734100580000|2024-12-13 14:36:20|44.7|44.52|44.69|44.51|44.72|44.54|44.67|44.49|12
1734100590000|2024-12-13 14:36:30|44.71|44.53|44.71|44.53|44.71|44.53|44.69|44.51|3
1734100600000|2024-12-13 14:36:40|44.72|44.54|44.67|44.49|44.73|44.55|44.67|44.49|8
1734100610000|2024-12-13 14:36:50|44.71|44.53|44.78|44.6|44.78|44.6|44.69|44.51|12
1734100620000|2024-12-13 14:37:00|44.79|44.61|44.73|44.55|44.79|44.61|44.73|44.55|7
1734100630000|2024-12-13 14:37:10|44.74|44.56|44.73|44.55|44.74|44.56|44.7|44.52|12
1734100640000|2024-12-13 14:37:20|44.76|44.58|44.75|44.57|44.79|44.61|44.73|44.55|12
1734100650000|2024-12-13 14:37:30|44.74|44.56|44.76|44.58|44.76|44.58|44.73|44.55|7
1734100660000|2024-12-13 14:37:40|44.75|44.57|44.71|44.53|44.75|44.57|44.69|44.51|7
1734100670000|2024-12-13 14:37:50|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1734100680000|2024-12-13 14:38:00|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1734100690000|2024-12-13 14:38:10|44.68|44.5|44.69|44.51|44.69|44.51|44.67|44.49|14
1734100700000|2024-12-13 14:38:20|44.68|44.5|44.66|44.48|44.69|44.51|44.66|44.48|7
1734100710000|2024-12-13 14:38:30|44.63|44.45|44.64|44.46|44.64|44.46|44.6|44.42|7
1734100720000|2024-12-13 14:38:40|44.63|44.45|44.61|44.43|44.64|44.46|44.6|44.42|10
1734100730000|2024-12-13 14:38:50|44.6|44.42|44.61|44.43|44.62|44.44|44.55|44.37|17
1734100740000|2024-12-13 14:39:00|44.62|44.44|44.59|44.41|44.62|44.44|44.58|44.4|10
1734100750000|2024-12-13 14:39:10|44.58|44.4|44.52|44.34|44.58|44.4|44.52|44.34|14
1734100760000|2024-12-13 14:39:20|44.51|44.33|44.51|44.33|44.51|44.33|44.49|44.31|7
1734100770000|2024-12-13 14:39:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734100780000|2024-12-13 14:39:40|44.51|44.33|44.53|44.35|44.53|44.35|44.51|44.33|7
1734100790000|2024-12-13 14:39:50|44.54|44.36|44.54|44.36|44.55|44.37|44.51|44.33|12
1734100800000|2024-12-13 14:40:00|44.52|44.34|44.48|44.3|44.54|44.36|44.48|44.3|9
1734100810000|2024-12-13 14:40:10|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1734100840000|2024-12-13 14:40:40|44.47|44.29|44.51|44.33|44.51|44.33|44.47|44.29|5
1734100850000|2024-12-13 14:40:50|44.52|44.34|44.56|44.38|44.58|44.4|44.52|44.34|10
1734100860000|2024-12-13 14:41:00|44.55|44.37|44.52|44.34|44.56|44.38|44.52|44.34|9
1734100870000|2024-12-13 14:41:10|44.5|44.32|44.52|44.34|44.53|44.35|44.5|44.32|8
1734100880000|2024-12-13 14:41:20|44.53|44.35|44.48|44.3|44.53|44.35|44.48|44.3|5
1734100890000|2024-12-13 14:41:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734100900000|2024-12-13 14:41:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|6
1734100910000|2024-12-13 14:41:50|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1734100920000|2024-12-13 14:42:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1734100930000|2024-12-13 14:42:10|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|4
1734100940000|2024-12-13 14:42:20|44.5|44.32|44.53|44.35|44.53|44.35|44.5|44.32|3
1734100950000|2024-12-13 14:42:30|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|4
1734100960000|2024-12-13 14:42:40|44.52|44.34|44.58|44.4|44.58|44.4|44.51|44.33|6
1734100970000|2024-12-13 14:42:50|44.59|44.41|44.56|44.38|44.61|44.43|44.56|44.38|10
1734100980000|2024-12-13 14:43:00|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1734100990000|2024-12-13 14:43:10|44.57|44.39|44.52|44.34|44.57|44.39|44.51|44.33|13
1734101000000|2024-12-13 14:43:20|44.5|44.32|44.49|44.31|44.5|44.32|44.46|44.28|7
1734101010000|2024-12-13 14:43:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|4
1734101020000|2024-12-13 14:43:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|4
1734101030000|2024-12-13 14:43:50|44.48|44.3|44.53|44.35|44.55|44.37|44.48|44.3|10
1734101040000|2024-12-13 14:44:00|44.52|44.34|44.52|44.34|44.53|44.35|44.51|44.33|5
1734101050000|2024-12-13 14:44:10|44.53|44.35|44.49|44.31|44.53|44.35|44.49|44.31|7
1734101060000|2024-12-13 14:44:20|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|3
1734101070000|2024-12-13 14:44:30|44.51|44.33|44.48|44.3|44.52|44.34|44.47|44.29|10
1734101080000|2024-12-13 14:44:40|44.47|44.29|44.49|44.31|44.49|44.31|44.47|44.29|3
1734101090000|2024-12-13 14:44:50|44.5|44.32|44.52|44.34|44.52|44.34|44.49|44.31|3
1734101100000|2024-12-13 14:45:00|44.54|44.36|44.63|44.45|44.64|44.46|44.54|44.36|11
1734101110000|2024-12-13 14:45:10|44.64|44.46|44.71|44.53|44.73|44.55|44.64|44.46|11
1734101120000|2024-12-13 14:45:20|44.7|44.52|44.7|44.52|44.71|44.53|44.67|44.49|16
1734101130000|2024-12-13 14:45:30|44.71|44.53|44.72|44.54|44.73|44.55|44.7|44.52|4
1734101140000|2024-12-13 14:45:40|44.71|44.53|44.6|44.42|44.71|44.53|44.6|44.42|6
1734101150000|2024-12-13 14:45:50|44.59|44.41|44.63|44.45|44.63|44.45|44.59|44.41|7
1734101160000|2024-12-13 14:46:00|44.64|44.46|44.63|44.45|44.64|44.46|44.56|44.38|10
1734101170000|2024-12-13 14:46:10|44.64|44.46|44.69|44.51|44.69|44.51|44.63|44.45|9
1734101180000|2024-12-13 14:46:20|44.68|44.5|44.68|44.5|44.69|44.51|44.65|44.47|12
1734101190000|2024-12-13 14:46:30|44.69|44.51|44.76|44.58|44.76|44.58|44.68|44.5|6
1734101200000|2024-12-13 14:46:40|44.75|44.57|44.72|44.54|44.75|44.57|44.72|44.54|6
1734101210000|2024-12-13 14:46:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1734101220000|2024-12-13 14:47:00|44.7|44.52|44.79|44.61|44.79|44.61|44.7|44.52|9
1734101230000|2024-12-13 14:47:10|44.8|44.62|44.76|44.58|44.8|44.62|44.76|44.58|8
1734101240000|2024-12-13 14:47:20|44.77|44.59|44.81|44.63|44.81|44.63|44.77|44.59|8
1734101250000|2024-12-13 14:47:30|44.79|44.61|44.8|44.62|44.82|44.64|44.79|44.61|12
1734101260000|2024-12-13 14:47:40|44.79|44.61|44.82|44.64|44.82|44.64|44.78|44.6|6
1734101270000|2024-12-13 14:47:50|44.81|44.63|44.89|44.71|44.89|44.71|44.81|44.63|6
1734101280000|2024-12-13 14:48:00|44.88|44.7|44.82|44.64|44.88|44.7|44.81|44.63|17
1734101290000|2024-12-13 14:48:10|44.83|44.65|44.82|44.64|44.83|44.65|44.78|44.6|14
1734101300000|2024-12-13 14:48:20|44.83|44.65|44.83|44.65|44.84|44.66|44.82|44.64|7
1734101310000|2024-12-13 14:48:30|44.84|44.66|44.86|44.68|44.89|44.71|44.84|44.66|10
1734101320000|2024-12-13 14:48:40|44.87|44.69|44.88|44.7|44.88|44.7|44.85|44.67|7
1734101330000|2024-12-13 14:48:50|44.87|44.69|44.88|44.7|44.88|44.7|44.84|44.66|10
1734101340000|2024-12-13 14:49:00|44.89|44.71|44.85|44.67|44.89|44.71|44.84|44.66|10
1734101350000|2024-12-13 14:49:10|44.84|44.66|44.81|44.63|44.85|44.67|44.8|44.62|11
1734101360000|2024-12-13 14:49:20|44.82|44.64|44.87|44.69|44.87|44.69|44.82|44.64|5
1734101370000|2024-12-13 14:49:30|44.88|44.7|44.87|44.69|44.88|44.7|44.86|44.68|3
1734101380000|2024-12-13 14:49:40|44.86|44.68|44.83|44.65|44.86|44.68|44.83|44.65|4
1734101390000|2024-12-13 14:49:50|44.84|44.66|44.8|44.62|44.84|44.66|44.79|44.61|4
1734101400000|2024-12-13 14:50:00|44.81|44.63|44.76|44.58|44.83|44.65|44.74|44.56|13
1734101410000|2024-12-13 14:50:10|44.75|44.57|44.83|44.65|44.83|44.65|44.72|44.54|15
1734101420000|2024-12-13 14:50:20|44.84|44.66|44.86|44.68|44.88|44.7|44.83|44.65|12
1734101430000|2024-12-13 14:50:30|44.85|44.67|44.75|44.57|44.85|44.67|44.75|44.57|11
1734101440000|2024-12-13 14:50:40|44.76|44.58|44.78|44.6|44.8|44.62|44.75|44.57|12
1734101450000|2024-12-13 14:50:50|44.76|44.58|44.8|44.62|44.8|44.62|44.75|44.57|9
1734101460000|2024-12-13 14:51:00|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|8
1734101470000|2024-12-13 14:51:10|44.83|44.65|44.73|44.55|44.83|44.65|44.73|44.55|8
1734101480000|2024-12-13 14:51:20|44.72|44.54|44.75|44.57|44.75|44.57|44.69|44.51|7
1734101490000|2024-12-13 14:51:30|44.74|44.56|44.67|44.49|44.75|44.57|44.67|44.49|9
1734101500000|2024-12-13 14:51:40|44.66|44.48|44.66|44.48|44.66|44.48|44.63|44.45|7
1734101510000|2024-12-13 14:51:50|44.65|44.47|44.66|44.48|44.66|44.48|44.64|44.46|8
1734101520000|2024-12-13 14:52:00|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1734101530000|2024-12-13 14:52:10|44.65|44.47|44.7|44.52|44.7|44.52|44.65|44.47|11
1734101540000|2024-12-13 14:52:20|44.69|44.51|44.6|44.42|44.69|44.51|44.6|44.42|9
1734101550000|2024-12-13 14:52:30|44.56|44.38|44.6|44.42|44.6|44.42|44.56|44.38|4
1734101560000|2024-12-13 14:52:40|44.61|44.43|44.65|44.47|44.66|44.48|44.61|44.43|6
1734101570000|2024-12-13 14:52:50|44.66|44.48|44.7|44.52|44.71|44.53|44.66|44.48|9
1734101580000|2024-12-13 14:53:00|44.68|44.5|44.66|44.48|44.7|44.52|44.65|44.47|10
1734101590000|2024-12-13 14:53:10|44.67|44.49|44.69|44.51|44.69|44.51|44.63|44.45|11
1734101600000|2024-12-13 14:53:20|44.7|44.52|44.68|44.5|44.72|44.54|44.68|44.5|11
1734101610000|2024-12-13 14:53:30|44.67|44.49|44.68|44.5|44.7|44.52|44.67|44.49|7
1734101620000|2024-12-13 14:53:40|44.69|44.51|44.7|44.52|44.7|44.52|44.68|44.5|6
1734101630000|2024-12-13 14:53:50|44.69|44.51|44.74|44.56|44.76|44.58|44.69|44.51|10
1734101640000|2024-12-13 14:54:00|44.75|44.57|44.74|44.56|44.77|44.59|44.74|44.56|10
1734101650000|2024-12-13 14:54:10|44.75|44.57|44.74|44.56|44.76|44.58|44.73|44.55|9
1734101660000|2024-12-13 14:54:20|44.73|44.55|44.72|44.54|44.73|44.55|44.69|44.51|9
1734101670000|2024-12-13 14:54:30|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|7
1734101680000|2024-12-13 14:54:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1734101690000|2024-12-13 14:54:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1734101700000|2024-12-13 14:55:00|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1734101710000|2024-12-13 14:55:10|44.65|44.47|44.59|44.41|44.67|44.49|44.59|44.41|9
1734101720000|2024-12-13 14:55:20|44.6|44.42|44.55|44.37|44.6|44.42|44.55|44.37|10
1734101730000|2024-12-13 14:55:30|44.54|44.36|44.47|44.29|44.54|44.36|44.47|44.29|6
1734101740000|2024-12-13 14:55:40|44.46|44.28|44.53|44.35|44.54|44.36|44.46|44.28|10
1734101750000|2024-12-13 14:55:50|44.54|44.36|44.54|44.36|44.54|44.36|44.52|44.34|10
1734101760000|2024-12-13 14:56:00|44.55|44.37|44.56|44.38|44.6|44.42|44.55|44.37|11
1734101770000|2024-12-13 14:56:10|44.57|44.39|44.55|44.37|44.57|44.39|44.54|44.36|6
1734101780000|2024-12-13 14:56:20|44.54|44.36|44.55|44.37|44.55|44.37|44.53|44.35|4
1734101790000|2024-12-13 14:56:30|44.56|44.38|44.58|44.4|44.58|44.4|44.55|44.37|5
1734101800000|2024-12-13 14:56:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1734101810000|2024-12-13 14:56:50|44.58|44.4|44.62|44.44|44.63|44.45|44.58|44.4|5
1734101820000|2024-12-13 14:57:00|44.63|44.45|44.65|44.47|44.66|44.48|44.63|44.45|5
1734101830000|2024-12-13 14:57:10|44.66|44.48|44.71|44.53|44.71|44.53|44.65|44.47|7
1734101840000|2024-12-13 14:57:20|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|4
1734101850000|2024-12-13 14:57:30|44.68|44.5|44.72|44.54|44.72|44.54|44.68|44.5|8
1734101860000|2024-12-13 14:57:40|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1734101870000|2024-12-13 14:57:50|44.7|44.52|44.68|44.5|44.71|44.53|44.68|44.5|4
1734101880000|2024-12-13 14:58:00|44.69|44.51|44.77|44.59|44.77|44.59|44.68|44.5|8
1734101890000|2024-12-13 14:58:10|44.76|44.58|44.81|44.63|44.82|44.64|44.76|44.58|6
1734101900000|2024-12-13 14:58:20|44.79|44.61|44.75|44.57|44.79|44.61|44.75|44.57|8
1734101910000|2024-12-13 14:58:30|44.74|44.56|44.68|44.5|44.74|44.56|44.68|44.5|13
1734101920000|2024-12-13 14:58:40|44.67|44.49|44.68|44.5|44.68|44.5|44.66|44.48|3
1734101930000|2024-12-13 14:58:50|44.69|44.51|44.69|44.51|44.71|44.53|44.69|44.51|5
1734101940000|2024-12-13 14:59:00|44.7|44.52|44.69|44.51|44.7|44.52|44.68|44.5|3
1734101950000|2024-12-13 14:59:10|44.7|44.52|44.73|44.55|44.74|44.56|44.7|44.52|4
1734101960000|2024-12-13 14:59:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1734101970000|2024-12-13 14:59:30|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1734101980000|2024-12-13 14:59:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1734101990000|2024-12-13 14:59:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1734102000000|2024-12-13 15:00:00|44.75|44.57|44.74|44.56|44.76|44.58|44.73|44.55|6
1734102010000|2024-12-13 15:00:10|44.75|44.57|44.91|44.73|44.91|44.73|44.75|44.57|7
1734102020000|2024-12-13 15:00:20|44.92|44.74|45|44.82|45.04|44.86|44.92|44.74|12
1734102030000|2024-12-13 15:00:30|45.01|44.83|44.94|44.76|45.06|44.88|44.94|44.76|16
1734102040000|2024-12-13 15:00:40|44.96|44.78|45.02|44.84|45.02|44.84|44.94|44.76|10
1734102050000|2024-12-13 15:00:50|45.03|44.85|44.98|44.8|45.04|44.86|44.98|44.8|8
1734102060000|2024-12-13 15:01:00|44.99|44.81|44.99|44.81|44.99|44.81|44.94|44.76|11
1734102070000|2024-12-13 15:01:10|45|44.82|44.98|44.8|45.01|44.83|44.97|44.79|10
1734102080000|2024-12-13 15:01:20|44.99|44.81|44.99|44.81|44.99|44.81|44.97|44.79|5
1734102090000|2024-12-13 15:01:30|44.97|44.79|44.93|44.75|44.97|44.79|44.93|44.75|6
1734102100000|2024-12-13 15:01:40|44.92|44.74|44.94|44.76|44.94|44.76|44.9|44.72|9
1734102110000|2024-12-13 15:01:50|44.92|44.74|44.91|44.73|44.94|44.76|44.91|44.73|10
1734102120000|2024-12-13 15:02:00|44.92|44.74|44.98|44.8|44.98|44.8|44.91|44.73|9
1734102130000|2024-12-13 15:02:10|44.97|44.79|44.97|44.79|44.98|44.8|44.95|44.77|8
1734102140000|2024-12-13 15:02:20|44.98|44.8|44.94|44.76|44.98|44.8|44.94|44.76|8
1734102150000|2024-12-13 15:02:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1734102160000|2024-12-13 15:02:40|44.93|44.75|44.88|44.7|44.94|44.76|44.88|44.7|4
1734102170000|2024-12-13 15:02:50|44.87|44.69|44.87|44.69|44.9|44.72|44.87|44.69|8
1734102180000|2024-12-13 15:03:00|44.86|44.68|44.85|44.67|44.86|44.68|44.82|44.64|9
1734102190000|2024-12-13 15:03:10|44.86|44.68|44.86|44.68|44.87|44.69|44.85|44.67|9
1734102200000|2024-12-13 15:03:20|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1734102210000|2024-12-13 15:03:30|44.83|44.65|44.8|44.62|44.83|44.65|44.79|44.61|13
1734102220000|2024-12-13 15:03:40|44.81|44.63|44.82|44.64|44.82|44.64|44.8|44.62|4
1734102230000|2024-12-13 15:03:50|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1734102240000|2024-12-13 15:04:00|44.83|44.65|44.91|44.73|44.91|44.73|44.83|44.65|9
1734102250000|2024-12-13 15:04:10|44.9|44.72|44.9|44.72|44.9|44.72|44.88|44.7|7
1734102260000|2024-12-13 15:04:20|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1734102270000|2024-12-13 15:04:30|44.89|44.71|44.83|44.65|44.89|44.71|44.83|44.65|9
1734102280000|2024-12-13 15:04:40|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|3
1734102290000|2024-12-13 15:04:50|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|3
1734102300000|2024-12-13 15:05:00|44.84|44.66|44.85|44.67|44.86|44.68|44.84|44.66|4
1734102310000|2024-12-13 15:05:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1734102330000|2024-12-13 15:05:30|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1734102340000|2024-12-13 15:05:40|44.85|44.67|44.74|44.56|44.85|44.67|44.74|44.56|10
1734102350000|2024-12-13 15:05:50|44.72|44.54|44.68|44.5|44.72|44.54|44.68|44.5|5
1734102360000|2024-12-13 15:06:00|44.7|44.52|44.71|44.53|44.72|44.54|44.66|44.48|10
1734102370000|2024-12-13 15:06:10|44.7|44.52|44.69|44.51|44.72|44.54|44.69|44.51|13
1734102380000|2024-12-13 15:06:20|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|6
1734102390000|2024-12-13 15:06:30|44.7|44.52|44.71|44.53|44.71|44.53|44.68|44.5|6
1734102400000|2024-12-13 15:06:40|44.72|44.54|44.71|44.53|44.72|44.54|44.69|44.51|5
1734102410000|2024-12-13 15:06:50|44.69|44.51|44.67|44.49|44.71|44.53|44.67|44.49|8
1734102420000|2024-12-13 15:07:00|44.68|44.5|44.65|44.47|44.69|44.51|44.65|44.47|7
1734102440000|2024-12-13 15:07:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1734102450000|2024-12-13 15:07:30|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|6
1734102460000|2024-12-13 15:07:40|44.56|44.38|44.5|44.32|44.56|44.38|44.5|44.32|5
1734102470000|2024-12-13 15:07:50|44.49|44.31|44.48|44.3|44.49|44.31|44.47|44.29|4
1734102480000|2024-12-13 15:08:00|44.49|44.31|44.44|44.26|44.49|44.31|44.44|44.26|7
1734102490000|2024-12-13 15:08:10|44.43|44.25|44.5|44.32|44.5|44.32|44.42|44.24|8
1734102500000|2024-12-13 15:08:20|44.51|44.33|44.55|44.37|44.55|44.37|44.5|44.32|8
1734102510000|2024-12-13 15:08:30|44.56|44.38|44.62|44.44|44.62|44.44|44.55|44.37|13
1734102520000|2024-12-13 15:08:40|44.64|44.46|44.61|44.43|44.65|44.47|44.59|44.41|11
1734102530000|2024-12-13 15:08:50|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|7
1734102540000|2024-12-13 15:09:00|44.64|44.46|44.7|44.52|44.7|44.52|44.63|44.45|9
1734102550000|2024-12-13 15:09:10|44.71|44.53|44.7|44.52|44.71|44.53|44.69|44.51|8
1734102560000|2024-12-13 15:09:20|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1734102570000|2024-12-13 15:09:30|44.7|44.52|44.71|44.53|44.73|44.55|44.7|44.52|8
1734102580000|2024-12-13 15:09:40|44.72|44.54|44.78|44.6|44.79|44.61|44.72|44.54|13
1734102590000|2024-12-13 15:09:50|44.79|44.61|44.78|44.6|44.79|44.61|44.77|44.59|4
1734102600000|2024-12-13 15:10:00|44.8|44.62|44.89|44.71|44.89|44.71|44.8|44.62|9
1734102610000|2024-12-13 15:10:10|44.88|44.7|44.85|44.67|44.88|44.7|44.83|44.65|8
1734102620000|2024-12-13 15:10:20|44.84|44.66|44.81|44.63|44.85|44.67|44.81|44.63|7
1734102630000|2024-12-13 15:10:30|44.82|44.64|44.83|44.65|44.85|44.67|44.82|44.64|7
1734102640000|2024-12-13 15:10:40|44.84|44.66|44.84|44.66|44.84|44.66|44.79|44.61|9
1734102650000|2024-12-13 15:10:50|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|4
1734102660000|2024-12-13 15:11:00|44.84|44.66|44.76|44.58|44.84|44.66|44.76|44.58|8
1734102670000|2024-12-13 15:11:10|44.74|44.56|44.75|44.57|44.78|44.6|44.72|44.54|11
1734102680000|2024-12-13 15:11:20|44.76|44.58|44.72|44.54|44.78|44.6|44.72|44.54|13
1734102690000|2024-12-13 15:11:30|44.73|44.55|44.75|44.57|44.75|44.57|44.71|44.53|8
1734102700000|2024-12-13 15:11:40|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1734102710000|2024-12-13 15:11:50|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|4
1734102720000|2024-12-13 15:12:00|44.78|44.6|44.83|44.65|44.83|44.65|44.77|44.59|5
1734102730000|2024-12-13 15:12:10|44.85|44.67|44.81|44.63|44.88|44.7|44.81|44.63|8
1734102740000|2024-12-13 15:12:20|44.8|44.62|44.82|44.64|44.83|44.65|44.8|44.62|11
1734102750000|2024-12-13 15:12:30|44.81|44.63|44.84|44.66|44.84|44.66|44.78|44.6|9
1734102760000|2024-12-13 15:12:40|44.83|44.65|44.82|44.64|44.84|44.66|44.82|44.64|6
1734102770000|2024-12-13 15:12:50|44.83|44.65|44.84|44.66|44.84|44.66|44.81|44.63|8
1734102780000|2024-12-13 15:13:00|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|7
1734102790000|2024-12-13 15:13:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1734102800000|2024-12-13 15:13:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1734102810000|2024-12-13 15:13:30|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1734102820000|2024-12-13 15:13:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1734102830000|2024-12-13 15:13:50|44.82|44.64|44.83|44.65|44.83|44.65|44.81|44.63|3
1734102850000|2024-12-13 15:14:10|44.86|44.68|44.89|44.71|44.89|44.71|44.86|44.68|3
1734102860000|2024-12-13 15:14:20|44.88|44.7|44.88|44.7|44.89|44.71|44.87|44.69|7
1734102870000|2024-12-13 15:14:30|44.89|44.71|44.89|44.71|44.89|44.71|44.88|44.7|5
1734102880000|2024-12-13 15:14:40|44.93|44.75|45.01|44.83|45.01|44.83|44.93|44.75|8
1734102890000|2024-12-13 15:14:50|45.03|44.85|45.01|44.83|45.03|44.85|44.99|44.81|15
1734102900000|2024-12-13 15:15:00|45|44.82|45.04|44.86|45.04|44.86|44.97|44.79|14
1734102910000|2024-12-13 15:15:10|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|4
1734102920000|2024-12-13 15:15:20|45.03|44.85|45|44.82|45.03|44.85|45|44.82|3
1734102930000|2024-12-13 15:15:30|44.99|44.81|44.93|44.75|44.99|44.81|44.93|44.75|6
1734102940000|2024-12-13 15:15:40|44.92|44.74|44.93|44.75|44.94|44.76|44.92|44.74|4
1734102950000|2024-12-13 15:15:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1734102960000|2024-12-13 15:16:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1734102970000|2024-12-13 15:16:10|44.92|44.74|44.88|44.7|44.92|44.74|44.88|44.7|6
1734102980000|2024-12-13 15:16:20|44.91|44.73|44.88|44.7|44.92|44.74|44.88|44.7|7
1734102990000|2024-12-13 15:16:30|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1734103000000|2024-12-13 15:16:40|44.9|44.72|44.87|44.69|44.9|44.72|44.86|44.68|7
1734103010000|2024-12-13 15:16:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|4
1734103020000|2024-12-13 15:17:00|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|4
1734103030000|2024-12-13 15:17:10|44.88|44.7|44.9|44.72|44.91|44.73|44.88|44.7|7
1734103040000|2024-12-13 15:17:20|44.92|44.74|44.94|44.76|44.95|44.77|44.9|44.72|14
1734103050000|2024-12-13 15:17:30|44.95|44.77|45.03|44.85|45.03|44.85|44.95|44.77|9
1734103060000|2024-12-13 15:17:40|45.02|44.84|45.06|44.88|45.06|44.88|45.01|44.83|5
1734103070000|2024-12-13 15:17:50|45.07|44.89|45.24|45.06|45.25|45.07|45.07|44.89|11
1734103080000|2024-12-13 15:18:00|45.25|45.07|45.28|45.1|45.28|45.1|45.25|45.07|4
1734103090000|2024-12-13 15:18:10|45.29|45.11|45.35|45.17|45.35|45.17|45.29|45.11|6
1734103100000|2024-12-13 15:18:20|45.37|45.19|45.23|45.05|45.37|45.19|45.23|45.05|12
1734103110000|2024-12-13 15:18:30|45.22|45.04|45.23|45.05|45.27|45.09|45.21|45.03|16
1734103120000|2024-12-13 15:18:40|45.24|45.06|45.3|45.12|45.3|45.12|45.22|45.04|14
1734103130000|2024-12-13 15:18:50|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|4
1734103140000|2024-12-13 15:19:00|45.27|45.09|45.31|45.13|45.31|45.13|45.27|45.09|5
1734103150000|2024-12-13 15:19:10|45.32|45.14|45.31|45.13|45.33|45.15|45.31|45.13|4
1734103160000|2024-12-13 15:19:20|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1734103170000|2024-12-13 15:19:30|45.29|45.11|45.27|45.09|45.29|45.11|45.26|45.08|3
1734103180000|2024-12-13 15:19:40|45.25|45.07|45.28|45.1|45.28|45.1|45.25|45.07|4
1734103190000|2024-12-13 15:19:50|45.27|45.09|45.27|45.09|45.29|45.11|45.27|45.09|6
1734103200000|2024-12-13 15:20:00|45.28|45.1|45.28|45.1|45.28|45.1|45.27|45.09|5
1734103210000|2024-12-13 15:20:10|45.27|45.09|45.28|45.1|45.28|45.1|45.24|45.06|5
1734103220000|2024-12-13 15:20:20|45.31|45.13|45.32|45.14|45.35|45.17|45.31|45.13|5
1734103230000|2024-12-13 15:20:30|45.33|45.15|45.34|45.16|45.34|45.16|45.32|45.14|4
1734103240000|2024-12-13 15:20:40|45.35|45.17|45.32|45.14|45.35|45.17|45.32|45.14|4
1734103250000|2024-12-13 15:20:50|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|4
1734103260000|2024-12-13 15:21:00|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|2
1734103270000|2024-12-13 15:21:10|45.35|45.17|45.33|45.15|45.35|45.17|45.33|45.15|3
1734103280000|2024-12-13 15:21:20|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|3
1734103290000|2024-12-13 15:21:30|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1734103310000|2024-12-13 15:21:50|45.32|45.14|45.32|45.14|45.34|45.16|45.32|45.14|8
1734103320000|2024-12-13 15:22:00|45.31|45.13|45.21|45.03|45.31|45.13|45.21|45.03|10
1734103330000|2024-12-13 15:22:10|45.2|45.02|45.11|44.93|45.2|45.02|45.08|44.9|11
1734103340000|2024-12-13 15:22:20|45.1|44.92|45.15|44.97|45.15|44.97|45.1|44.92|7
1734103350000|2024-12-13 15:22:30|45.14|44.96|45.17|44.99|45.17|44.99|45.14|44.96|13
1734103360000|2024-12-13 15:22:40|45.21|45.03|45.23|45.05|45.27|45.09|45.21|45.03|7
1734103370000|2024-12-13 15:22:50|45.24|45.06|45.2|45.02|45.24|45.06|45.2|45.02|5
1734103380000|2024-12-13 15:23:00|45.19|45.01|45.13|44.95|45.19|45.01|45.13|44.95|6
1734103390000|2024-12-13 15:23:10|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1734103400000|2024-12-13 15:23:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1734103410000|2024-12-13 15:23:30|45.16|44.98|45.11|44.93|45.16|44.98|45.11|44.93|8
1734103420000|2024-12-13 15:23:40|45.13|44.95|45.13|44.95|45.14|44.96|45.11|44.93|16
1734103430000|2024-12-13 15:23:50|45.12|44.94|45.08|44.9|45.13|44.95|45.08|44.9|9
1734103440000|2024-12-13 15:24:00|45.09|44.91|44.96|44.78|45.09|44.91|44.96|44.78|13
1734103450000|2024-12-13 15:24:10|44.97|44.79|44.97|44.79|44.98|44.8|44.96|44.78|14
1734103460000|2024-12-13 15:24:20|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1734103470000|2024-12-13 15:24:30|44.96|44.78|44.94|44.76|44.96|44.78|44.92|44.74|4
1734103480000|2024-12-13 15:24:40|44.96|44.78|44.94|44.76|44.97|44.79|44.94|44.76|5
1734103490000|2024-12-13 15:24:50|44.96|44.78|44.91|44.73|44.96|44.78|44.91|44.73|5
1734103500000|2024-12-13 15:25:00|44.92|44.74|44.94|44.76|44.95|44.77|44.92|44.74|4
1734103510000|2024-12-13 15:25:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1734103520000|2024-12-13 15:25:20|44.93|44.75|44.94|44.76|44.94|44.76|44.91|44.73|5
1734103530000|2024-12-13 15:25:30|44.97|44.79|45.02|44.84|45.03|44.85|44.95|44.77|7
1734103540000|2024-12-13 15:25:40|45.03|44.85|45.04|44.86|45.05|44.87|45|44.82|10
1734103550000|2024-12-13 15:25:50|45.02|44.84|45.07|44.89|45.09|44.91|45.02|44.84|10
1734103560000|2024-12-13 15:26:00|45.06|44.88|45.07|44.89|45.07|44.89|45.03|44.85|8
1734103570000|2024-12-13 15:26:10|45.11|44.93|45.14|44.96|45.15|44.97|45.11|44.93|7
1734103580000|2024-12-13 15:26:20|45.15|44.97|45.07|44.89|45.16|44.98|45.07|44.89|14
1734103590000|2024-12-13 15:26:30|45.06|44.88|45.03|44.85|45.06|44.88|45.01|44.83|6
1734103600000|2024-12-13 15:26:40|44.99|44.81|44.97|44.79|44.99|44.81|44.95|44.77|7
1734103610000|2024-12-13 15:26:50|44.96|44.78|44.91|44.73|44.97|44.79|44.91|44.73|8
1734103620000|2024-12-13 15:27:00|44.93|44.75|44.87|44.69|44.93|44.75|44.87|44.69|9
1734103630000|2024-12-13 15:27:10|44.88|44.7|44.89|44.71|44.91|44.73|44.88|44.7|6
1734103640000|2024-12-13 15:27:20|44.88|44.7|44.92|44.74|44.92|44.74|44.88|44.7|5
1734103650000|2024-12-13 15:27:30|44.91|44.73|44.98|44.8|44.98|44.8|44.91|44.73|11
1734103660000|2024-12-13 15:27:40|44.97|44.79|44.97|44.79|44.98|44.8|44.96|44.78|4
1734103670000|2024-12-13 15:27:50|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|5
1734103680000|2024-12-13 15:28:00|44.97|44.79|44.99|44.81|44.99|44.81|44.96|44.78|7
1734103690000|2024-12-13 15:28:10|45.01|44.83|45.06|44.88|45.07|44.89|45.01|44.83|7
1734103700000|2024-12-13 15:28:20|45.07|44.89|45.06|44.88|45.07|44.89|45.05|44.87|6
1734103710000|2024-12-13 15:28:30|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1734103720000|2024-12-13 15:28:40|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|5
1734103730000|2024-12-13 15:28:50|45.01|44.83|45.01|44.83|45.01|44.83|44.99|44.81|7
1734103750000|2024-12-13 15:29:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1734103760000|2024-12-13 15:29:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1734103770000|2024-12-13 15:29:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1734103780000|2024-12-13 15:29:40|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1734103790000|2024-12-13 15:29:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1734103800000|2024-12-13 15:30:00|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|3
1734103810000|2024-12-13 15:30:10|45.08|44.9|45.12|44.94|45.12|44.94|45.08|44.9|7
1734103820000|2024-12-13 15:30:20|45.11|44.93|45.1|44.92|45.13|44.95|45.1|44.92|6
1734103830000|2024-12-13 15:30:30|45.12|44.94|45.11|44.93|45.12|44.94|45.09|44.91|13
1734103840000|2024-12-13 15:30:40|45.12|44.94|45.13|44.95|45.14|44.96|45.12|44.94|4
1734103850000|2024-12-13 15:30:50|45.14|44.96|45.11|44.93|45.14|44.96|45.11|44.93|7
1734103860000|2024-12-13 15:31:00|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|2
1734103870000|2024-12-13 15:31:10|45.11|44.93|45.16|44.98|45.17|44.99|45.11|44.93|3
1734103880000|2024-12-13 15:31:20|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1734103890000|2024-12-13 15:31:30|45.14|44.96|45.11|44.93|45.14|44.96|45.11|44.93|4
1734103900000|2024-12-13 15:31:40|45.1|44.92|45.12|44.94|45.12|44.94|45.1|44.92|3
1734103910000|2024-12-13 15:31:50|45.19|45.01|45.16|44.98|45.2|45.02|45.16|44.98|7
1734103920000|2024-12-13 15:32:00|45.18|45|45.12|44.94|45.19|45.01|45.12|44.94|15
1734103930000|2024-12-13 15:32:10|45.14|44.96|45.13|44.95|45.14|44.96|45.12|44.94|11
1734103940000|2024-12-13 15:32:20|45.12|44.94|45.06|44.88|45.12|44.94|45.06|44.88|5
1734103950000|2024-12-13 15:32:30|45.08|44.9|45.08|44.9|45.08|44.9|45.06|44.88|6
1734103960000|2024-12-13 15:32:40|45.07|44.89|45.07|44.89|45.09|44.91|45.07|44.89|7
1734103970000|2024-12-13 15:32:50|45.06|44.88|45.05|44.87|45.06|44.88|45.04|44.86|4
1734103980000|2024-12-13 15:33:00|45.04|44.86|45.03|44.85|45.06|44.88|45.03|44.85|5
1734103990000|2024-12-13 15:33:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1734104010000|2024-12-13 15:33:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1734104020000|2024-12-13 15:33:40|45|44.82|45.01|44.83|45.02|44.84|45|44.82|5
1734104030000|2024-12-13 15:33:50|45|44.82|44.96|44.78|45|44.82|44.96|44.78|4
1734104040000|2024-12-13 15:34:00|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1734104060000|2024-12-13 15:34:20|44.94|44.76|44.87|44.69|44.94|44.76|44.87|44.69|5
1734104070000|2024-12-13 15:34:30|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1734104080000|2024-12-13 15:34:40|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|5
1734104090000|2024-12-13 15:34:50|44.89|44.71|44.88|44.7|44.9|44.72|44.88|44.7|4
1734104110000|2024-12-13 15:35:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1734104120000|2024-12-13 15:35:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1734104130000|2024-12-13 15:35:30|44.84|44.66|44.85|44.67|44.86|44.68|44.84|44.66|6
1734104140000|2024-12-13 15:35:40|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1734104150000|2024-12-13 15:35:50|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|5
1734104160000|2024-12-13 15:36:00|44.89|44.71|44.9|44.72|44.9|44.72|44.88|44.7|6
1734104170000|2024-12-13 15:36:10|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1734104180000|2024-12-13 15:36:20|44.89|44.71|44.88|44.7|44.89|44.71|44.87|44.69|3
1734104190000|2024-12-13 15:36:30|44.89|44.71|44.86|44.68|44.89|44.71|44.86|44.68|6
1734104200000|2024-12-13 15:36:40|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1734104210000|2024-12-13 15:36:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1734104220000|2024-12-13 15:37:00|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|4
1734104230000|2024-12-13 15:37:10|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1734104240000|2024-12-13 15:37:20|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|3
1734104250000|2024-12-13 15:37:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1734104260000|2024-12-13 15:37:40|44.78|44.6|44.7|44.52|44.78|44.6|44.7|44.52|5
1734104270000|2024-12-13 15:37:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1734104280000|2024-12-13 15:38:00|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1734104290000|2024-12-13 15:38:10|44.75|44.57|44.78|44.6|44.78|44.6|44.75|44.57|4
1734104300000|2024-12-13 15:38:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|4
1734104310000|2024-12-13 15:38:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1734104320000|2024-12-13 15:38:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1734104330000|2024-12-13 15:38:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1734104340000|2024-12-13 15:39:00|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|6
1734104350000|2024-12-13 15:39:10|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|4
1734104360000|2024-12-13 15:39:20|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1734104370000|2024-12-13 15:39:30|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1734104380000|2024-12-13 15:39:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1734104390000|2024-12-13 15:39:50|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1734104400000|2024-12-13 15:40:00|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|5
1734104410000|2024-12-13 15:40:10|44.76|44.58|44.71|44.53|44.76|44.58|44.71|44.53|6
1734104420000|2024-12-13 15:40:20|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1734104430000|2024-12-13 15:40:30|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|2
1734104440000|2024-12-13 15:40:40|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1734104450000|2024-12-13 15:40:50|44.74|44.56|44.76|44.58|44.76|44.58|44.74|44.56|3
1734104460000|2024-12-13 15:41:00|44.77|44.59|44.73|44.55|44.77|44.59|44.73|44.55|5
1734104470000|2024-12-13 15:41:10|44.72|44.54|44.77|44.59|44.81|44.63|44.72|44.54|9
1734104480000|2024-12-13 15:41:20|44.76|44.58|44.71|44.53|44.76|44.58|44.7|44.52|7
1734104490000|2024-12-13 15:41:30|44.7|44.52|44.71|44.53|44.73|44.55|44.7|44.52|5
1734104500000|2024-12-13 15:41:40|44.7|44.52|44.61|44.43|44.7|44.52|44.61|44.43|3
1734104510000|2024-12-13 15:41:50|44.62|44.44|44.65|44.47|44.65|44.47|44.61|44.43|6
1734104520000|2024-12-13 15:42:00|44.63|44.45|44.6|44.42|44.63|44.45|44.6|44.42|6
1734104530000|2024-12-13 15:42:10|44.61|44.43|44.6|44.42|44.62|44.44|44.6|44.42|5
1734104540000|2024-12-13 15:42:20|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|3
1734104550000|2024-12-13 15:42:30|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1734104560000|2024-12-13 15:42:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1734104570000|2024-12-13 15:42:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1734104590000|2024-12-13 15:43:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1734104600000|2024-12-13 15:43:20|44.55|44.37|44.5|44.32|44.55|44.37|44.5|44.32|5
1734104610000|2024-12-13 15:43:30|44.51|44.33|44.53|44.35|44.53|44.35|44.51|44.33|7
1734104620000|2024-12-13 15:43:40|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1734104630000|2024-12-13 15:43:50|44.54|44.36|44.57|44.39|44.57|44.39|44.53|44.35|10
1734104640000|2024-12-13 15:44:00|44.55|44.37|44.49|44.31|44.55|44.37|44.49|44.31|6
1734104650000|2024-12-13 15:44:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1734104670000|2024-12-13 15:44:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1734104690000|2024-12-13 15:44:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1734104700000|2024-12-13 15:45:00|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1734104710000|2024-12-13 15:45:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1734104720000|2024-12-13 15:45:20|44.52|44.34|44.5|44.32|44.54|44.36|44.5|44.32|6
1734104730000|2024-12-13 15:45:30|44.49|44.31|44.43|44.25|44.49|44.31|44.43|44.25|4
1734104740000|2024-12-13 15:45:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734104750000|2024-12-13 15:45:50|44.41|44.23|44.39|44.21|44.41|44.23|44.38|44.2|4
1734104760000|2024-12-13 15:46:00|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734104770000|2024-12-13 15:46:10|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1734104780000|2024-12-13 15:46:20|44.37|44.19|44.31|44.13|44.37|44.19|44.31|44.13|4
1734104790000|2024-12-13 15:46:30|44.32|44.14|44.31|44.13|44.34|44.16|44.31|44.13|5
1734104800000|2024-12-13 15:46:40|44.32|44.14|44.29|44.11|44.34|44.16|44.28|44.1|5
1734104820000|2024-12-13 15:47:00|44.3|44.12|44.32|44.14|44.32|44.14|44.29|44.11|5
1734104830000|2024-12-13 15:47:10|44.31|44.13|44.26|44.08|44.31|44.13|44.25|44.07|5
1734104840000|2024-12-13 15:47:20|44.25|44.07|44.24|44.06|44.25|44.07|44.23|44.05|5
1734104850000|2024-12-13 15:47:30|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1734104860000|2024-12-13 15:47:40|44.27|44.09|44.3|44.12|44.3|44.12|44.26|44.08|6
1734104870000|2024-12-13 15:47:50|44.31|44.13|44.26|44.08|44.31|44.13|44.26|44.08|6
1734104880000|2024-12-13 15:48:00|44.25|44.07|44.23|44.05|44.25|44.07|44.23|44.05|3
1734104890000|2024-12-13 15:48:10|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1734104900000|2024-12-13 15:48:20|44.23|44.05|44.17|43.99|44.23|44.05|44.17|43.99|5
1734104910000|2024-12-13 15:48:30|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1734104920000|2024-12-13 15:48:40|44.09|43.91|44.03|43.85|44.09|43.91|44.03|43.85|4
1734104930000|2024-12-13 15:48:50|44.04|43.86|44.04|43.86|44.04|43.86|44.03|43.85|3
1734104940000|2024-12-13 15:49:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734104980000|2024-12-13 15:49:40|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1734104990000|2024-12-13 15:49:50|44.02|43.84|44.03|43.85|44.04|43.86|44.02|43.84|4
1734105000000|2024-12-13 15:50:00|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1734105010000|2024-12-13 15:50:10|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1734105020000|2024-12-13 15:50:20|43.97|43.79|43.91|43.73|43.97|43.79|43.91|43.73|7
1734105030000|2024-12-13 15:50:30|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|4
1734105040000|2024-12-13 15:50:40|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1734105050000|2024-12-13 15:50:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734105060000|2024-12-13 15:51:00|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734105070000|2024-12-13 15:51:10|43.87|43.69|43.86|43.68|43.87|43.69|43.85|43.67|4
1734105080000|2024-12-13 15:51:20|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1734105090000|2024-12-13 15:51:30|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734105100000|2024-12-13 15:51:40|43.82|43.64|43.83|43.65|43.85|43.67|43.82|43.64|10
1734105110000|2024-12-13 15:51:50|43.81|43.63|43.79|43.61|43.81|43.63|43.78|43.6|4
1734105120000|2024-12-13 15:52:00|43.8|43.62|43.85|43.67|43.87|43.69|43.8|43.62|9
1734105130000|2024-12-13 15:52:10|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|8
1734105140000|2024-12-13 15:52:20|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|4
1734105150000|2024-12-13 15:52:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734105160000|2024-12-13 15:52:40|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|3
1734105170000|2024-12-13 15:52:50|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1734105180000|2024-12-13 15:53:00|43.74|43.56|43.63|43.45|43.74|43.56|43.63|43.45|10
1734105190000|2024-12-13 15:53:10|43.64|43.46|43.69|43.51|43.69|43.51|43.6|43.42|7
1734105200000|2024-12-13 15:53:20|43.7|43.52|43.67|43.49|43.71|43.53|43.67|43.49|10
1734105210000|2024-12-13 15:53:30|43.66|43.48|43.66|43.48|43.68|43.5|43.65|43.47|6
1734105220000|2024-12-13 15:53:40|43.67|43.49|43.63|43.45|43.67|43.49|43.63|43.45|6
1734105230000|2024-12-13 15:53:50|43.64|43.46|43.76|43.58|43.76|43.58|43.64|43.46|8
1734105240000|2024-12-13 15:54:00|43.77|43.59|43.77|43.59|43.77|43.59|43.73|43.55|9
1734105250000|2024-12-13 15:54:10|43.79|43.61|43.78|43.6|43.79|43.61|43.77|43.59|5
1734105260000|2024-12-13 15:54:20|43.79|43.61|43.89|43.71|43.89|43.71|43.79|43.61|7
1734105270000|2024-12-13 15:54:30|43.9|43.72|43.9|43.72|43.94|43.76|43.89|43.71|10
1734105280000|2024-12-13 15:54:40|43.93|43.75|43.89|43.71|43.94|43.76|43.89|43.71|7
1734105290000|2024-12-13 15:54:50|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|7
1734105300000|2024-12-13 15:55:00|43.85|43.67|43.85|43.67|43.86|43.68|43.82|43.64|13
1734105310000|2024-12-13 15:55:10|43.84|43.66|43.83|43.65|43.85|43.67|43.82|43.64|8
1734105320000|2024-12-13 15:55:20|43.84|43.66|43.8|43.62|43.84|43.66|43.8|43.62|10
1734105330000|2024-12-13 15:55:30|43.79|43.61|43.79|43.61|43.8|43.62|43.77|43.59|6
1734105340000|2024-12-13 15:55:40|43.78|43.6|43.79|43.61|43.79|43.61|43.77|43.59|10
1734105350000|2024-12-13 15:55:50|43.8|43.62|43.8|43.62|43.83|43.65|43.79|43.61|6
1734105360000|2024-12-13 15:56:00|43.79|43.61|43.8|43.62|43.82|43.64|43.78|43.6|6
1734105370000|2024-12-13 15:56:10|43.79|43.61|43.73|43.55|43.8|43.62|43.72|43.54|13
1734105380000|2024-12-13 15:56:20|43.72|43.54|43.72|43.54|43.73|43.55|43.7|43.52|9
1734105390000|2024-12-13 15:56:30|43.73|43.55|43.75|43.57|43.79|43.61|43.72|43.54|7
1734105400000|2024-12-13 15:56:40|43.74|43.56|43.74|43.56|43.75|43.57|43.73|43.55|9
1734105410000|2024-12-13 15:56:50|43.73|43.55|43.69|43.51|43.73|43.55|43.68|43.5|6
1734105420000|2024-12-13 15:57:00|43.7|43.52|43.74|43.56|43.74|43.56|43.7|43.52|6
1734105430000|2024-12-13 15:57:10|43.73|43.55|43.69|43.51|43.73|43.55|43.63|43.45|10
1734105440000|2024-12-13 15:57:20|43.7|43.52|43.69|43.51|43.7|43.52|43.68|43.5|6
1734105450000|2024-12-13 15:57:30|43.65|43.47|43.65|43.47|43.66|43.48|43.64|43.46|5
1734105460000|2024-12-13 15:57:40|43.66|43.48|43.62|43.44|43.66|43.48|43.62|43.44|7
1734105470000|2024-12-13 15:57:50|43.63|43.45|43.62|43.44|43.63|43.45|43.61|43.43|6
1734105480000|2024-12-13 15:58:00|43.63|43.45|43.64|43.46|43.64|43.46|43.62|43.44|4
1734105490000|2024-12-13 15:58:10|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|2
1734105500000|2024-12-13 15:58:20|43.6|43.42|43.61|43.43|43.62|43.44|43.59|43.41|9
1734105510000|2024-12-13 15:58:30|43.6|43.42|43.6|43.42|43.63|43.45|43.6|43.42|7
1734105520000|2024-12-13 15:58:40|43.61|43.43|43.59|43.41|43.62|43.44|43.59|43.41|9
1734105530000|2024-12-13 15:58:50|43.61|43.43|43.63|43.45|43.65|43.47|43.61|43.43|8
1734105540000|2024-12-13 15:59:00|43.64|43.46|43.62|43.44|43.64|43.46|43.61|43.43|8
1734105550000|2024-12-13 15:59:10|43.63|43.45|43.63|43.45|43.64|43.46|43.62|43.44|7
1734105560000|2024-12-13 15:59:20|43.64|43.46|43.65|43.47|43.67|43.49|43.64|43.46|5
1734105570000|2024-12-13 15:59:30|43.63|43.45|43.63|43.45|43.64|43.46|43.62|43.44|7
1734105580000|2024-12-13 15:59:40|43.64|43.46|43.59|43.41|43.64|43.46|43.59|43.41|6
1734105590000|2024-12-13 15:59:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734105600000|2024-12-13 16:00:00|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734105610000|2024-12-13 16:00:10|43.59|43.41|43.68|43.5|43.68|43.5|43.59|43.41|8
1734105620000|2024-12-13 16:00:20|43.67|43.49|43.73|43.55|43.73|43.55|43.67|43.49|10
1734105630000|2024-12-13 16:00:30|43.77|43.59|43.83|43.65|43.86|43.68|43.77|43.59|17
1734105640000|2024-12-13 16:00:40|43.84|43.66|43.82|43.64|43.86|43.68|43.8|43.62|14
1734105650000|2024-12-13 16:00:50|43.83|43.65|43.84|43.66|43.86|43.68|43.83|43.65|16
1734105660000|2024-12-13 16:01:00|43.83|43.65|43.75|43.57|43.83|43.65|43.75|43.57|9
1734105670000|2024-12-13 16:01:10|43.76|43.58|43.78|43.6|43.78|43.6|43.75|43.57|7
1734105680000|2024-12-13 16:01:20|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|3
1734105690000|2024-12-13 16:01:30|43.77|43.59|43.76|43.58|43.78|43.6|43.75|43.57|6
1734105700000|2024-12-13 16:01:40|43.75|43.57|43.7|43.52|43.75|43.57|43.7|43.52|9
1734105710000|2024-12-13 16:01:50|43.69|43.51|43.64|43.46|43.69|43.51|43.64|43.46|10
1734105720000|2024-12-13 16:02:00|43.65|43.47|43.61|43.43|43.65|43.47|43.61|43.43|3
1734105730000|2024-12-13 16:02:10|43.58|43.4|43.5|43.32|43.58|43.4|43.5|43.32|8
1734105740000|2024-12-13 16:02:20|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|5
1734105750000|2024-12-13 16:02:30|43.5|43.32|43.6|43.42|43.6|43.42|43.5|43.32|9
1734105760000|2024-12-13 16:02:40|43.59|43.41|43.59|43.41|43.6|43.42|43.57|43.39|7
1734105770000|2024-12-13 16:02:50|43.6|43.42|43.56|43.38|43.62|43.44|43.55|43.37|13
1734105780000|2024-12-13 16:03:00|43.58|43.4|43.63|43.45|43.64|43.46|43.56|43.38|12
1734105790000|2024-12-13 16:03:10|43.6|43.42|43.6|43.42|43.6|43.42|43.54|43.36|10
1734105800000|2024-12-13 16:03:20|43.62|43.44|43.63|43.45|43.67|43.49|43.62|43.44|10
1734105810000|2024-12-13 16:03:30|43.61|43.43|43.6|43.42|43.61|43.43|43.58|43.4|6
1734105820000|2024-12-13 16:03:40|43.61|43.43|43.63|43.45|43.66|43.48|43.61|43.43|10
1734105830000|2024-12-13 16:03:50|43.62|43.44|43.62|43.44|43.62|43.44|43.59|43.41|6
1734105840000|2024-12-13 16:04:00|43.63|43.45|43.65|43.47|43.66|43.48|43.62|43.44|8
1734105850000|2024-12-13 16:04:10|43.64|43.46|43.7|43.52|43.7|43.52|43.64|43.46|8
1734105860000|2024-12-13 16:04:20|43.68|43.5|43.64|43.46|43.69|43.51|43.63|43.45|11
1734105870000|2024-12-13 16:04:30|43.65|43.47|43.64|43.46|43.66|43.48|43.64|43.46|10
1734105880000|2024-12-13 16:04:40|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1734105890000|2024-12-13 16:04:50|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|5
1734105900000|2024-12-13 16:05:00|43.63|43.45|43.6|43.42|43.64|43.46|43.6|43.42|11
1734105910000|2024-12-13 16:05:10|43.56|43.38|43.49|43.31|43.56|43.38|43.49|43.31|8
1734105920000|2024-12-13 16:05:20|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1734105930000|2024-12-13 16:05:30|43.46|43.28|43.44|43.26|43.46|43.28|43.38|43.2|10
1734105940000|2024-12-13 16:05:40|43.45|43.27|43.49|43.31|43.5|43.32|43.45|43.27|9
1734105950000|2024-12-13 16:05:50|43.48|43.3|43.43|43.25|43.49|43.31|43.42|43.24|12
1734105960000|2024-12-13 16:06:00|43.44|43.26|43.4|43.22|43.48|43.3|43.4|43.22|9
1734105970000|2024-12-13 16:06:10|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1734105980000|2024-12-13 16:06:20|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1734105990000|2024-12-13 16:06:30|43.37|43.19|43.43|43.25|43.43|43.25|43.37|43.19|5
1734106000000|2024-12-13 16:06:40|43.44|43.26|43.49|43.31|43.49|43.31|43.44|43.26|17
1734106010000|2024-12-13 16:06:50|43.48|43.3|43.49|43.31|43.51|43.33|43.48|43.3|9
1734106020000|2024-12-13 16:07:00|43.48|43.3|43.48|43.3|43.49|43.31|43.43|43.25|14
1734106030000|2024-12-13 16:07:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|4
1734106040000|2024-12-13 16:07:20|43.53|43.35|43.54|43.36|43.57|43.39|43.52|43.34|12
1734106050000|2024-12-13 16:07:30|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|6
1734106060000|2024-12-13 16:07:40|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|7
1734106070000|2024-12-13 16:07:50|43.59|43.41|43.54|43.36|43.59|43.41|43.54|43.36|6
1734106080000|2024-12-13 16:08:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|4
1734106090000|2024-12-13 16:08:10|43.52|43.34|43.46|43.28|43.53|43.35|43.46|43.28|7
1734106100000|2024-12-13 16:08:20|43.44|43.26|43.44|43.26|43.45|43.27|43.4|43.22|8
1734106110000|2024-12-13 16:08:30|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1734106120000|2024-12-13 16:08:40|43.44|43.26|43.5|43.32|43.5|43.32|43.44|43.26|6
1734106140000|2024-12-13 16:09:00|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734106150000|2024-12-13 16:09:10|43.5|43.32|43.53|43.35|43.56|43.38|43.49|43.31|13
1734106160000|2024-12-13 16:09:20|43.55|43.37|43.56|43.38|43.56|43.38|43.53|43.35|7
1734106170000|2024-12-13 16:09:30|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|6
1734106180000|2024-12-13 16:09:40|43.56|43.38|43.55|43.37|43.56|43.38|43.53|43.35|7
1734106190000|2024-12-13 16:09:50|43.56|43.38|43.58|43.4|43.58|43.4|43.55|43.37|5
1734106200000|2024-12-13 16:10:00|43.57|43.39|43.59|43.41|43.59|43.41|43.56|43.38|7
1734106210000|2024-12-13 16:10:10|43.62|43.44|43.66|43.48|43.67|43.49|43.62|43.44|6
1734106220000|2024-12-13 16:10:20|43.68|43.5|43.7|43.52|43.8|43.62|43.68|43.5|13
1734106230000|2024-12-13 16:10:30|43.69|43.51|43.65|43.47|43.7|43.52|43.65|43.47|5
1734106240000|2024-12-13 16:10:40|43.64|43.46|43.57|43.39|43.64|43.46|43.57|43.39|5
1734106250000|2024-12-13 16:10:50|43.56|43.38|43.55|43.37|43.57|43.39|43.55|43.37|8
1734106260000|2024-12-13 16:11:00|43.56|43.38|43.62|43.44|43.62|43.44|43.55|43.37|9
1734106270000|2024-12-13 16:11:10|43.63|43.45|43.6|43.42|43.63|43.45|43.59|43.41|8
1734106280000|2024-12-13 16:11:20|43.61|43.43|43.62|43.44|43.63|43.45|43.6|43.42|11
1734106290000|2024-12-13 16:11:30|43.61|43.43|43.65|43.47|43.66|43.48|43.61|43.43|7
1734106300000|2024-12-13 16:11:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734106310000|2024-12-13 16:11:50|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1734106320000|2024-12-13 16:12:00|43.69|43.51|43.77|43.59|43.77|43.59|43.68|43.5|7
1734106330000|2024-12-13 16:12:10|43.76|43.58|43.84|43.66|43.84|43.66|43.76|43.58|6
1734106340000|2024-12-13 16:12:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734106350000|2024-12-13 16:12:30|43.84|43.66|43.81|43.63|43.84|43.66|43.8|43.62|5
1734106360000|2024-12-13 16:12:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734106370000|2024-12-13 16:12:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734106380000|2024-12-13 16:13:00|43.83|43.65|43.75|43.57|43.85|43.67|43.72|43.54|17
1734106390000|2024-12-13 16:13:10|43.74|43.56|43.72|43.54|43.75|43.57|43.72|43.54|14
1734106400000|2024-12-13 16:13:20|43.7|43.52|43.69|43.51|43.7|43.52|43.67|43.49|8
1734106410000|2024-12-13 16:13:30|43.68|43.5|43.64|43.46|43.69|43.51|43.63|43.45|16
1734106420000|2024-12-13 16:13:40|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734106430000|2024-12-13 16:13:50|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734106440000|2024-12-13 16:14:00|43.62|43.44|43.58|43.4|43.62|43.44|43.58|43.4|5
1734106450000|2024-12-13 16:14:10|43.56|43.38|43.51|43.33|43.57|43.39|43.51|43.33|10
1734106460000|2024-12-13 16:14:20|43.54|43.36|43.53|43.35|43.57|43.39|43.52|43.34|13
1734106470000|2024-12-13 16:14:30|43.56|43.38|43.64|43.46|43.64|43.46|43.56|43.38|11
1734106480000|2024-12-13 16:14:40|43.63|43.45|43.58|43.4|43.63|43.45|43.58|43.4|11
1734106490000|2024-12-13 16:14:50|43.57|43.39|43.59|43.41|43.59|43.41|43.56|43.38|8
1734106500000|2024-12-13 16:15:00|43.58|43.4|43.67|43.49|43.67|43.49|43.58|43.4|9
1734106510000|2024-12-13 16:15:10|43.68|43.5|43.79|43.61|43.79|43.61|43.68|43.5|13
1734106520000|2024-12-13 16:15:20|43.77|43.59|43.88|43.7|43.89|43.71|43.77|43.59|10
1734106530000|2024-12-13 16:15:30|43.89|43.71|43.83|43.65|43.9|43.72|43.81|43.63|15
1734106540000|2024-12-13 16:15:40|43.82|43.64|43.73|43.55|43.82|43.64|43.72|43.54|14
1734106550000|2024-12-13 16:15:50|43.72|43.54|43.76|43.58|43.76|43.58|43.7|43.52|8
1734106560000|2024-12-13 16:16:00|43.78|43.6|43.81|43.63|43.81|43.63|43.78|43.6|9
1734106570000|2024-12-13 16:16:10|43.86|43.68|43.87|43.69|43.88|43.7|43.86|43.68|9
1734106580000|2024-12-13 16:16:20|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734106590000|2024-12-13 16:16:30|43.85|43.67|43.88|43.7|43.88|43.7|43.83|43.65|8
1734106600000|2024-12-13 16:16:40|43.89|43.71|43.82|43.64|43.89|43.71|43.82|43.64|8
1734106610000|2024-12-13 16:16:50|43.83|43.65|43.87|43.69|43.87|43.69|43.83|43.65|7
1734106620000|2024-12-13 16:17:00|43.88|43.7|43.89|43.71|43.89|43.71|43.87|43.69|6
1734106630000|2024-12-13 16:17:10|43.88|43.7|43.88|43.7|43.9|43.72|43.88|43.7|5
1734106640000|2024-12-13 16:17:20|43.87|43.69|43.85|43.67|43.9|43.72|43.85|43.67|8
1734106650000|2024-12-13 16:17:30|43.86|43.68|43.72|43.54|43.87|43.69|43.72|43.54|14
1734106660000|2024-12-13 16:17:40|43.73|43.55|43.74|43.56|43.77|43.59|43.73|43.55|10
1734106670000|2024-12-13 16:17:50|43.75|43.57|43.8|43.62|43.8|43.62|43.75|43.57|5
1734106680000|2024-12-13 16:18:00|43.81|43.63|43.82|43.64|43.83|43.65|43.81|43.63|4
1734106690000|2024-12-13 16:18:10|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|7
1734106700000|2024-12-13 16:18:20|43.8|43.62|43.79|43.61|43.81|43.63|43.79|43.61|4
1734106710000|2024-12-13 16:18:30|43.78|43.6|43.81|43.63|43.81|43.63|43.76|43.58|8
1734106720000|2024-12-13 16:18:40|43.8|43.62|43.79|43.61|43.8|43.62|43.78|43.6|5
1734106730000|2024-12-13 16:18:50|43.78|43.6|43.73|43.55|43.78|43.6|43.73|43.55|7
1734106740000|2024-12-13 16:19:00|43.74|43.56|43.74|43.56|43.78|43.6|43.74|43.56|8
1734106750000|2024-12-13 16:19:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734106760000|2024-12-13 16:19:20|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|3
1734106770000|2024-12-13 16:19:30|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1734106780000|2024-12-13 16:19:40|43.73|43.55|43.65|43.47|43.73|43.55|43.65|43.47|9
1734106790000|2024-12-13 16:19:50|43.64|43.46|43.65|43.47|43.65|43.47|43.61|43.43|12
1734106800000|2024-12-13 16:20:00|43.64|43.46|43.57|43.39|43.65|43.47|43.56|43.38|9
1734106810000|2024-12-13 16:20:10|43.56|43.38|43.49|43.31|43.56|43.38|43.47|43.29|9
1734106820000|2024-12-13 16:20:20|43.48|43.3|43.6|43.42|43.61|43.43|43.48|43.3|9
1734106830000|2024-12-13 16:20:30|43.59|43.41|43.51|43.33|43.61|43.43|43.51|43.33|6
1734106840000|2024-12-13 16:20:40|43.49|43.31|43.42|43.24|43.49|43.31|43.42|43.24|7
1734106850000|2024-12-13 16:20:50|43.46|43.28|43.54|43.36|43.54|43.36|43.46|43.28|11
1734106860000|2024-12-13 16:21:00|43.55|43.37|43.54|43.36|43.55|43.37|43.51|43.33|8
1734106870000|2024-12-13 16:21:10|43.52|43.34|43.48|43.3|43.52|43.34|43.48|43.3|8
1734106880000|2024-12-13 16:21:20|43.47|43.29|43.49|43.31|43.49|43.31|43.43|43.25|6
1734106890000|2024-12-13 16:21:30|43.48|43.3|43.48|43.3|43.48|43.3|43.46|43.28|7
1734106900000|2024-12-13 16:21:40|43.49|43.31|43.52|43.34|43.53|43.35|43.49|43.31|5
1734106910000|2024-12-13 16:21:50|43.51|43.33|43.49|43.31|43.51|43.33|43.48|43.3|4
1734106920000|2024-12-13 16:22:00|43.5|43.32|43.49|43.31|43.51|43.33|43.49|43.31|3
1734106930000|2024-12-13 16:22:10|43.5|43.32|43.46|43.28|43.52|43.34|43.45|43.27|12
1734106940000|2024-12-13 16:22:20|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|7
1734106950000|2024-12-13 16:22:30|43.46|43.28|43.47|43.29|43.47|43.29|43.45|43.27|6
1734106960000|2024-12-13 16:22:40|43.49|43.31|43.45|43.27|43.49|43.31|43.44|43.26|7
1734106970000|2024-12-13 16:22:50|43.46|43.28|43.54|43.36|43.55|43.37|43.46|43.28|8
1734106980000|2024-12-13 16:23:00|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|7
1734106990000|2024-12-13 16:23:10|43.52|43.34|43.54|43.36|43.54|43.36|43.51|43.33|9
1734107000000|2024-12-13 16:23:20|43.53|43.35|43.51|43.33|43.54|43.36|43.5|43.32|11
1734107010000|2024-12-13 16:23:30|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|6
1734107020000|2024-12-13 16:23:40|43.52|43.34|43.56|43.38|43.58|43.4|43.52|43.34|6
1734107030000|2024-12-13 16:23:50|43.57|43.39|43.65|43.47|43.65|43.47|43.57|43.39|10
1734107040000|2024-12-13 16:24:00|43.64|43.46|43.57|43.39|43.64|43.46|43.56|43.38|11
1734107050000|2024-12-13 16:24:10|43.58|43.4|43.59|43.41|43.61|43.43|43.57|43.39|11
1734107060000|2024-12-13 16:24:20|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|4
1734107070000|2024-12-13 16:24:30|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734107080000|2024-12-13 16:24:40|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|7
1734107090000|2024-12-13 16:24:50|43.62|43.44|43.65|43.47|43.66|43.48|43.62|43.44|7
1734107100000|2024-12-13 16:25:00|43.64|43.46|43.65|43.47|43.65|43.47|43.63|43.45|4
1734107110000|2024-12-13 16:25:10|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734107120000|2024-12-13 16:25:20|43.69|43.51|43.75|43.57|43.75|43.57|43.69|43.51|12
1734107130000|2024-12-13 16:25:30|43.73|43.55|43.74|43.56|43.75|43.57|43.72|43.54|10
1734107140000|2024-12-13 16:25:40|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|5
1734107160000|2024-12-13 16:26:00|43.73|43.55|43.67|43.49|43.73|43.55|43.67|43.49|9
1734107170000|2024-12-13 16:26:10|43.62|43.44|43.63|43.45|43.63|43.45|43.61|43.43|6
1734107180000|2024-12-13 16:26:20|43.64|43.46|43.58|43.4|43.64|43.46|43.57|43.39|11
1734107190000|2024-12-13 16:26:30|43.57|43.39|43.6|43.42|43.6|43.42|43.56|43.38|5
1734107200000|2024-12-13 16:26:40|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|6
1734107210000|2024-12-13 16:26:50|43.58|43.4|43.56|43.38|43.59|43.41|43.56|43.38|7
1734107220000|2024-12-13 16:27:00|43.58|43.4|43.57|43.39|43.6|43.42|43.57|43.39|7
1734107230000|2024-12-13 16:27:10|43.58|43.4|43.63|43.45|43.63|43.45|43.58|43.4|4
1734107240000|2024-12-13 16:27:20|43.64|43.46|43.65|43.47|43.67|43.49|43.64|43.46|8
1734107250000|2024-12-13 16:27:30|43.63|43.45|43.62|43.44|43.63|43.45|43.61|43.43|3
1734107260000|2024-12-13 16:27:40|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|3
1734107270000|2024-12-13 16:27:50|43.59|43.41|43.67|43.49|43.67|43.49|43.59|43.41|10
1734107280000|2024-12-13 16:28:00|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1734107290000|2024-12-13 16:28:10|43.66|43.48|43.66|43.48|43.67|43.49|43.65|43.47|7
1734107300000|2024-12-13 16:28:20|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|4
1734107310000|2024-12-13 16:28:30|43.71|43.53|43.75|43.57|43.75|43.57|43.71|43.53|6
1734107320000|2024-12-13 16:28:40|43.74|43.56|43.81|43.63|43.81|43.63|43.74|43.56|8
1734107330000|2024-12-13 16:28:50|43.82|43.64|43.78|43.6|43.82|43.64|43.78|43.6|5
1734107340000|2024-12-13 16:29:00|43.77|43.59|43.77|43.59|43.78|43.6|43.76|43.58|5
1734107350000|2024-12-13 16:29:10|43.76|43.58|43.74|43.56|43.76|43.58|43.74|43.56|5
1734107360000|2024-12-13 16:29:20|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|5
1734107370000|2024-12-13 16:29:30|43.76|43.58|43.74|43.56|43.77|43.59|43.72|43.54|9
1734107380000|2024-12-13 16:29:40|43.72|43.54|43.71|43.53|43.73|43.55|43.71|43.53|3
1734107390000|2024-12-13 16:29:50|43.72|43.54|43.67|43.49|43.73|43.55|43.67|43.49|7
1734107400000|2024-12-13 16:30:00|43.68|43.5|43.77|43.59|43.77|43.59|43.68|43.5|8
1734107410000|2024-12-13 16:30:10|43.78|43.6|43.79|43.61|43.82|43.64|43.78|43.6|8
1734107420000|2024-12-13 16:30:20|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734107430000|2024-12-13 16:30:30|43.8|43.62|43.8|43.62|43.81|43.63|43.8|43.62|3
1734107440000|2024-12-13 16:30:40|43.79|43.61|43.82|43.64|43.82|43.64|43.77|43.59|6
1734107450000|2024-12-13 16:30:50|43.88|43.7|43.85|43.67|43.88|43.7|43.85|43.67|6
1734107460000|2024-12-13 16:31:00|43.84|43.66|43.87|43.69|43.87|43.69|43.84|43.66|8
1734107470000|2024-12-13 16:31:10|43.86|43.68|43.88|43.7|43.91|43.73|43.85|43.67|8
1734107480000|2024-12-13 16:31:20|43.87|43.69|43.92|43.74|43.92|43.74|43.87|43.69|11
1734107490000|2024-12-13 16:31:30|43.93|43.75|43.96|43.78|43.97|43.79|43.93|43.75|8
1734107500000|2024-12-13 16:31:40|43.97|43.79|43.94|43.76|43.97|43.79|43.93|43.75|5
1734107510000|2024-12-13 16:31:50|43.95|43.77|43.98|43.8|43.98|43.8|43.95|43.77|4
1734107520000|2024-12-13 16:32:00|43.99|43.81|43.98|43.8|43.99|43.81|43.95|43.77|5
1734107530000|2024-12-13 16:32:10|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1734107540000|2024-12-13 16:32:20|43.99|43.81|43.94|43.76|43.99|43.81|43.94|43.76|5
1734107550000|2024-12-13 16:32:30|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734107560000|2024-12-13 16:32:40|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1734107570000|2024-12-13 16:32:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734107580000|2024-12-13 16:33:00|43.98|43.8|44.04|43.86|44.04|43.86|43.98|43.8|7
1734107590000|2024-12-13 16:33:10|44.02|43.84|44.11|43.93|44.11|43.93|44.02|43.84|6
1734107600000|2024-12-13 16:33:20|44.12|43.94|44.1|43.92|44.12|43.94|44.1|43.92|7
1734107610000|2024-12-13 16:33:30|44.09|43.91|44.11|43.93|44.12|43.94|44.07|43.89|8
1734107620000|2024-12-13 16:33:40|44.12|43.94|44.13|43.95|44.13|43.95|44.11|43.93|6
1734107630000|2024-12-13 16:33:50|44.15|43.97|44.22|44.04|44.22|44.04|44.15|43.97|6
1734107640000|2024-12-13 16:34:00|44.24|44.06|44.29|44.11|44.31|44.13|44.24|44.06|12
1734107650000|2024-12-13 16:34:10|44.28|44.1|44.36|44.18|44.38|44.2|44.28|44.1|12
1734107660000|2024-12-13 16:34:20|44.35|44.17|44.18|44|44.35|44.17|44.18|44|17
1734107670000|2024-12-13 16:34:30|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|7
1734107680000|2024-12-13 16:34:40|44.16|43.98|44.13|43.95|44.17|43.99|44.11|43.93|11
1734107690000|2024-12-13 16:34:50|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|4
1734107700000|2024-12-13 16:35:00|44.12|43.94|44.1|43.92|44.13|43.95|44.08|43.9|8
1734107710000|2024-12-13 16:35:10|44.07|43.89|44.06|43.88|44.09|43.91|44.06|43.88|10
1734107720000|2024-12-13 16:35:20|44.05|43.87|44.09|43.91|44.12|43.94|44.05|43.87|11
1734107730000|2024-12-13 16:35:30|44.08|43.9|44.04|43.86|44.09|43.91|44.04|43.86|9
1734107740000|2024-12-13 16:35:40|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734107750000|2024-12-13 16:35:50|44.05|43.87|44.06|43.88|44.07|43.89|44.04|43.86|10
1734107760000|2024-12-13 16:36:00|44.07|43.89|44.06|43.88|44.08|43.9|44.04|43.86|10
1734107770000|2024-12-13 16:36:10|44.07|43.89|44.07|43.89|44.07|43.89|44.05|43.87|6
1734107780000|2024-12-13 16:36:20|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|6
1734107790000|2024-12-13 16:36:30|44.08|43.9|44|43.82|44.08|43.9|44|43.82|8
1734107800000|2024-12-13 16:36:40|43.99|43.81|43.99|43.81|43.99|43.81|43.95|43.77|11
1734107810000|2024-12-13 16:36:50|44|43.82|43.99|43.81|44|43.82|43.98|43.8|8
1734107820000|2024-12-13 16:37:00|44.01|43.83|44.01|43.83|44.01|43.83|43.96|43.78|9
1734107830000|2024-12-13 16:37:10|43.99|43.81|43.95|43.77|43.99|43.81|43.93|43.75|9
1734107840000|2024-12-13 16:37:20|43.96|43.78|43.97|43.79|43.97|43.79|43.95|43.77|10
1734107850000|2024-12-13 16:37:30|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|2
1734107860000|2024-12-13 16:37:40|43.95|43.77|43.93|43.75|43.96|43.78|43.93|43.75|6
1734107870000|2024-12-13 16:37:50|43.94|43.76|43.97|43.79|43.97|43.79|43.94|43.76|3
1734107880000|2024-12-13 16:38:00|43.94|43.76|43.97|43.79|43.97|43.79|43.94|43.76|3
1734107890000|2024-12-13 16:38:10|43.96|43.78|43.97|43.79|43.97|43.79|43.93|43.75|8
1734107900000|2024-12-13 16:38:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|8
1734107910000|2024-12-13 16:38:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734107920000|2024-12-13 16:38:40|44|43.82|44|43.82|44.01|43.83|44|43.82|3
1734107930000|2024-12-13 16:38:50|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|8
1734107940000|2024-12-13 16:39:00|44.01|43.83|44.05|43.87|44.09|43.91|44.01|43.83|14
1734107950000|2024-12-13 16:39:10|44.04|43.86|44.06|43.88|44.06|43.88|44.03|43.85|7
1734107960000|2024-12-13 16:39:20|44.07|43.89|44.03|43.85|44.07|43.89|44.03|43.85|7
1734107970000|2024-12-13 16:39:30|44.01|43.83|44|43.82|44.01|43.83|43.99|43.81|5
1734107980000|2024-12-13 16:39:40|43.99|43.81|43.98|43.8|43.99|43.81|43.96|43.78|4
1734107990000|2024-12-13 16:39:50|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1734108000000|2024-12-13 16:40:00|43.95|43.77|43.94|43.76|43.97|43.79|43.94|43.76|7
1734108010000|2024-12-13 16:40:10|43.93|43.75|43.89|43.71|43.96|43.78|43.89|43.71|8
1734108020000|2024-12-13 16:40:20|43.88|43.7|43.89|43.71|43.91|43.73|43.87|43.69|10
1734108030000|2024-12-13 16:40:30|43.91|43.73|43.95|43.77|43.96|43.78|43.91|43.73|9
1734108040000|2024-12-13 16:40:40|43.94|43.76|43.91|43.73|43.94|43.76|43.9|43.72|5
1734108050000|2024-12-13 16:40:50|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1734108060000|2024-12-13 16:41:00|43.91|43.73|43.85|43.67|43.91|43.73|43.84|43.66|10
1734108070000|2024-12-13 16:41:10|43.86|43.68|43.89|43.71|43.89|43.71|43.85|43.67|5
1734108080000|2024-12-13 16:41:20|43.9|43.72|43.91|43.73|43.92|43.74|43.9|43.72|4
1734108090000|2024-12-13 16:41:30|43.92|43.74|43.99|43.81|44|43.82|43.92|43.74|8
1734108100000|2024-12-13 16:41:40|44|43.82|44.03|43.85|44.03|43.85|44|43.82|6
1734108110000|2024-12-13 16:41:50|44.02|43.84|44.01|43.83|44.02|43.84|43.99|43.81|6
1734108120000|2024-12-13 16:42:00|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1734108130000|2024-12-13 16:42:10|44|43.82|44.05|43.87|44.05|43.87|44|43.82|6
1734108140000|2024-12-13 16:42:20|44.04|43.86|44.05|43.87|44.05|43.87|44.03|43.85|8
1734108160000|2024-12-13 16:42:40|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1734108170000|2024-12-13 16:42:50|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1734108180000|2024-12-13 16:43:00|44.1|43.92|44.11|43.93|44.12|43.94|44.1|43.92|8
1734108190000|2024-12-13 16:43:10|44.1|43.92|44.09|43.91|44.1|43.92|44.08|43.9|4
1734108200000|2024-12-13 16:43:20|44.08|43.9|44.1|43.92|44.1|43.92|44.08|43.9|3
1734108210000|2024-12-13 16:43:30|44.11|43.93|44.14|43.96|44.14|43.96|44.11|43.93|9
1734108220000|2024-12-13 16:43:40|44.13|43.95|44.14|43.96|44.15|43.97|44.13|43.95|4
1734108230000|2024-12-13 16:43:50|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1734108240000|2024-12-13 16:44:00|44.15|43.97|44.19|44.01|44.19|44.01|44.15|43.97|6
1734108250000|2024-12-13 16:44:10|44.18|44|44.15|43.97|44.18|44|44.15|43.97|4
1734108260000|2024-12-13 16:44:20|44.14|43.96|44.13|43.95|44.14|43.96|44.12|43.94|6
1734108270000|2024-12-13 16:44:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1734108280000|2024-12-13 16:44:40|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1734108290000|2024-12-13 16:44:50|44.08|43.9|44.07|43.89|44.1|43.92|44.07|43.89|5
1734108300000|2024-12-13 16:45:00|44.08|43.9|44.09|43.91|44.1|43.92|44.07|43.89|6
1734108320000|2024-12-13 16:45:20|44.07|43.89|44|43.82|44.07|43.89|44|43.82|8
1734108330000|2024-12-13 16:45:30|44.01|43.83|44.01|43.83|44.03|43.85|44|43.82|9
1734108340000|2024-12-13 16:45:40|44|43.82|44|43.82|44.01|43.83|43.98|43.8|5
1734108350000|2024-12-13 16:45:50|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|5
1734108360000|2024-12-13 16:46:00|43.99|43.81|43.93|43.75|43.99|43.81|43.93|43.75|13
1734108370000|2024-12-13 16:46:10|43.94|43.76|43.96|43.78|43.96|43.78|43.91|43.73|10
1734108390000|2024-12-13 16:46:30|43.95|43.77|43.92|43.74|43.95|43.77|43.92|43.74|4
1734108400000|2024-12-13 16:46:40|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|2
1734108410000|2024-12-13 16:46:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734108420000|2024-12-13 16:47:00|43.93|43.75|43.97|43.79|43.97|43.79|43.93|43.75|5
1734108430000|2024-12-13 16:47:10|43.96|43.78|43.98|43.8|44|43.82|43.96|43.78|5
1734108440000|2024-12-13 16:47:20|44|43.82|44.05|43.87|44.05|43.87|43.98|43.8|9
1734108450000|2024-12-13 16:47:30|44.04|43.86|44.03|43.85|44.04|43.86|43.99|43.81|8
1734108460000|2024-12-13 16:47:40|44.02|43.84|44.04|43.86|44.04|43.86|44.02|43.84|3
1734108470000|2024-12-13 16:47:50|44.05|43.87|44.05|43.87|44.05|43.87|44.04|43.86|3
1734108480000|2024-12-13 16:48:00|44.04|43.86|44.04|43.86|44.05|43.87|44.03|43.85|6
1734108490000|2024-12-13 16:48:10|44.03|43.85|44.04|43.86|44.04|43.86|44|43.82|6
1734108500000|2024-12-13 16:48:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734108510000|2024-12-13 16:48:30|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1734108520000|2024-12-13 16:48:40|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1734108530000|2024-12-13 16:48:50|44.02|43.84|44.02|43.84|44.02|43.84|44.01|43.83|5
1734108540000|2024-12-13 16:49:00|44.03|43.85|44.03|43.85|44.03|43.85|44.02|43.84|3
1734108550000|2024-12-13 16:49:10|44.02|43.84|44|43.82|44.03|43.85|44|43.82|4
1734108560000|2024-12-13 16:49:20|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1734108570000|2024-12-13 16:49:30|44|43.82|43.99|43.81|44|43.82|43.98|43.8|4
1734108580000|2024-12-13 16:49:40|43.98|43.8|43.96|43.78|43.98|43.8|43.95|43.77|5
1734108590000|2024-12-13 16:49:50|43.95|43.77|43.96|43.78|43.97|43.79|43.95|43.77|4
1734108600000|2024-12-13 16:50:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734108610000|2024-12-13 16:50:10|43.93|43.75|43.91|43.73|43.94|43.76|43.9|43.72|7
1734108620000|2024-12-13 16:50:20|43.9|43.72|43.89|43.71|43.9|43.72|43.88|43.7|3
1734108630000|2024-12-13 16:50:30|43.88|43.7|43.89|43.71|43.89|43.71|43.87|43.69|4
1734108650000|2024-12-13 16:50:50|43.91|43.73|43.92|43.74|43.93|43.75|43.91|43.73|4
1734108660000|2024-12-13 16:51:00|43.91|43.73|43.98|43.8|43.98|43.8|43.9|43.72|6
1734108670000|2024-12-13 16:51:10|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|4
1734108680000|2024-12-13 16:51:20|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|6
1734108690000|2024-12-13 16:51:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734108700000|2024-12-13 16:51:40|43.99|43.81|43.93|43.75|44|43.82|43.93|43.75|11
1734108710000|2024-12-13 16:51:50|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734108720000|2024-12-13 16:52:00|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1734108730000|2024-12-13 16:52:10|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1734108740000|2024-12-13 16:52:20|43.96|43.78|43.92|43.74|43.96|43.78|43.91|43.73|4
1734108750000|2024-12-13 16:52:30|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734108760000|2024-12-13 16:52:40|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1734108770000|2024-12-13 16:52:50|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734108780000|2024-12-13 16:53:00|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|6
1734108790000|2024-12-13 16:53:10|43.89|43.71|43.9|43.72|43.9|43.72|43.88|43.7|4
1734108800000|2024-12-13 16:53:20|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|4
1734108810000|2024-12-13 16:53:30|43.89|43.71|43.89|43.71|43.9|43.72|43.88|43.7|5
1734108820000|2024-12-13 16:53:40|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1734108830000|2024-12-13 16:53:50|43.91|43.73|43.88|43.7|43.92|43.74|43.88|43.7|7
1734108840000|2024-12-13 16:54:00|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|6
1734108850000|2024-12-13 16:54:10|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1734108860000|2024-12-13 16:54:20|43.82|43.64|43.72|43.54|43.82|43.64|43.72|43.54|5
1734108870000|2024-12-13 16:54:30|43.7|43.52|43.62|43.44|43.7|43.52|43.58|43.4|10
1734108880000|2024-12-13 16:54:40|43.67|43.49|43.74|43.56|43.75|43.57|43.67|43.49|10
1734108890000|2024-12-13 16:54:50|43.75|43.57|43.7|43.52|43.75|43.57|43.7|43.52|8
1734108900000|2024-12-13 16:55:00|43.67|43.49|43.64|43.46|43.67|43.49|43.61|43.43|9
1734108910000|2024-12-13 16:55:10|43.65|43.47|43.59|43.41|43.65|43.47|43.59|43.41|9
1734108920000|2024-12-13 16:55:20|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|4
1734108930000|2024-12-13 16:55:30|43.57|43.39|43.57|43.39|43.58|43.4|43.56|43.38|6
1734108940000|2024-12-13 16:55:40|43.58|43.4|43.56|43.38|43.58|43.4|43.55|43.37|5
1734108950000|2024-12-13 16:55:50|43.55|43.37|43.56|43.38|43.56|43.38|43.54|43.36|4
1734108960000|2024-12-13 16:56:00|43.55|43.37|43.54|43.36|43.56|43.38|43.54|43.36|6
1734108970000|2024-12-13 16:56:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734108990000|2024-12-13 16:56:30|43.54|43.36|43.57|43.39|43.59|43.41|43.54|43.36|8
1734109010000|2024-12-13 16:56:50|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734109020000|2024-12-13 16:57:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734109030000|2024-12-13 16:57:10|43.59|43.41|43.65|43.47|43.65|43.47|43.59|43.41|5
1734109040000|2024-12-13 16:57:20|43.64|43.46|43.61|43.43|43.64|43.46|43.61|43.43|5
1734109050000|2024-12-13 16:57:30|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734109060000|2024-12-13 16:57:40|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1734109070000|2024-12-13 16:57:50|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|5
1734109080000|2024-12-13 16:58:00|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|5
1734109090000|2024-12-13 16:58:10|43.6|43.42|43.58|43.4|43.6|43.42|43.57|43.39|7
1734109100000|2024-12-13 16:58:20|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734109110000|2024-12-13 16:58:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734109120000|2024-12-13 16:58:40|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734109130000|2024-12-13 16:58:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734109140000|2024-12-13 16:59:00|43.58|43.4|43.62|43.44|43.62|43.44|43.58|43.4|5
1734109150000|2024-12-13 16:59:10|43.64|43.46|43.65|43.47|43.66|43.48|43.64|43.46|4
1734109160000|2024-12-13 16:59:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734109170000|2024-12-13 16:59:30|43.67|43.49|43.67|43.49|43.69|43.51|43.67|43.49|5
1734109180000|2024-12-13 16:59:40|43.66|43.48|43.69|43.51|43.69|43.51|43.66|43.48|6
1734109190000|2024-12-13 16:59:50|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|5
1734109200000|2024-12-13 17:00:00|43.67|43.49|43.61|43.43|43.67|43.49|43.59|43.41|14
1734109210000|2024-12-13 17:00:10|43.59|43.41|43.62|43.44|43.62|43.44|43.58|43.4|10
1734109220000|2024-12-13 17:00:20|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|5
1734109230000|2024-12-13 17:00:30|43.67|43.49|43.65|43.47|43.68|43.5|43.64|43.46|7
1734109240000|2024-12-13 17:00:40|43.64|43.46|43.62|43.44|43.64|43.46|43.6|43.42|10
1734109250000|2024-12-13 17:00:50|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|2
1734109260000|2024-12-13 17:01:00|43.57|43.39|43.64|43.46|43.65|43.47|43.57|43.39|5
1734109270000|2024-12-13 17:01:10|43.65|43.47|43.61|43.43|43.67|43.49|43.61|43.43|8
1734109280000|2024-12-13 17:01:20|43.62|43.44|43.59|43.41|43.62|43.44|43.58|43.4|5
1734109290000|2024-12-13 17:01:30|43.6|43.42|43.61|43.43|43.61|43.43|43.58|43.4|6
1734109300000|2024-12-13 17:01:40|43.62|43.44|43.65|43.47|43.65|43.47|43.62|43.44|5
1734109310000|2024-12-13 17:01:50|43.64|43.46|43.6|43.42|43.64|43.46|43.6|43.42|7
1734109360000|2024-12-13 17:02:40|43.58|43.4|43.56|43.38|43.58|43.4|43.55|43.37|5
1734109370000|2024-12-13 17:02:50|43.55|43.37|43.54|43.36|43.56|43.38|43.54|43.36|4
1734109380000|2024-12-13 17:03:00|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|4
1734109400000|2024-12-13 17:03:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734109410000|2024-12-13 17:03:30|43.54|43.36|43.55|43.37|43.56|43.38|43.54|43.36|4
1734109420000|2024-12-13 17:03:40|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1734109430000|2024-12-13 17:03:50|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|2
1734109440000|2024-12-13 17:04:00|43.52|43.34|43.55|43.37|43.55|43.37|43.52|43.34|2
1734109450000|2024-12-13 17:04:10|43.56|43.38|43.55|43.37|43.57|43.39|43.55|43.37|6
1734109460000|2024-12-13 17:04:20|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1734109470000|2024-12-13 17:04:30|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|5
1734109480000|2024-12-13 17:04:40|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1734109490000|2024-12-13 17:04:50|43.53|43.35|43.57|43.39|43.57|43.39|43.53|43.35|5
1734109500000|2024-12-13 17:05:00|43.58|43.4|43.54|43.36|43.61|43.43|43.54|43.36|12
1734109510000|2024-12-13 17:05:10|43.55|43.37|43.6|43.42|43.61|43.43|43.55|43.37|5
1734109520000|2024-12-13 17:05:20|43.59|43.41|43.6|43.42|43.6|43.42|43.57|43.39|5
1734109530000|2024-12-13 17:05:30|43.61|43.43|43.61|43.43|43.63|43.45|43.6|43.42|6
1734109540000|2024-12-13 17:05:40|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1734109550000|2024-12-13 17:05:50|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734109560000|2024-12-13 17:06:00|43.6|43.42|43.59|43.41|43.61|43.43|43.58|43.4|8
1734109570000|2024-12-13 17:06:10|43.58|43.4|43.59|43.41|43.6|43.42|43.56|43.38|8
1734109580000|2024-12-13 17:06:20|43.6|43.42|43.65|43.47|43.66|43.48|43.6|43.42|6
1734109590000|2024-12-13 17:06:30|43.66|43.48|43.71|43.53|43.72|43.54|43.66|43.48|10
1734109600000|2024-12-13 17:06:40|43.72|43.54|43.75|43.57|43.75|43.57|43.7|43.52|7
1734109610000|2024-12-13 17:06:50|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|4
1734109620000|2024-12-13 17:07:00|43.74|43.56|43.66|43.48|43.74|43.56|43.66|43.48|12
1734109630000|2024-12-13 17:07:10|43.67|43.49|43.63|43.45|43.67|43.49|43.63|43.45|10
1734109640000|2024-12-13 17:07:20|43.62|43.44|43.65|43.47|43.66|43.48|43.62|43.44|7
1734109650000|2024-12-13 17:07:30|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|4
1734109660000|2024-12-13 17:07:40|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1734109670000|2024-12-13 17:07:50|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|3
1734109680000|2024-12-13 17:08:00|43.62|43.44|43.57|43.39|43.62|43.44|43.56|43.38|8
1734109690000|2024-12-13 17:08:10|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|5
1734109700000|2024-12-13 17:08:20|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734109710000|2024-12-13 17:08:30|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|5
1734109720000|2024-12-13 17:08:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734109730000|2024-12-13 17:08:50|43.57|43.39|43.57|43.39|43.59|43.41|43.57|43.39|4
1734109740000|2024-12-13 17:09:00|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734109750000|2024-12-13 17:09:10|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1734109760000|2024-12-13 17:09:20|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734109770000|2024-12-13 17:09:30|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734109800000|2024-12-13 17:10:00|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734109810000|2024-12-13 17:10:10|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1734109820000|2024-12-13 17:10:20|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734109840000|2024-12-13 17:10:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734109850000|2024-12-13 17:10:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734109860000|2024-12-13 17:11:00|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734109870000|2024-12-13 17:11:10|43.57|43.39|43.58|43.4|43.58|43.4|43.56|43.38|4
1734109880000|2024-12-13 17:11:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1734109890000|2024-12-13 17:11:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734109900000|2024-12-13 17:11:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734109910000|2024-12-13 17:11:50|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|2
1734109920000|2024-12-13 17:12:00|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734109930000|2024-12-13 17:12:10|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|5
1734109940000|2024-12-13 17:12:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734109970000|2024-12-13 17:12:50|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734109990000|2024-12-13 17:13:10|43.58|43.4|43.54|43.36|43.58|43.4|43.54|43.36|4
1734110000000|2024-12-13 17:13:20|43.55|43.37|43.52|43.34|43.55|43.37|43.51|43.33|5
1734110010000|2024-12-13 17:13:30|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|5
1734110020000|2024-12-13 17:13:40|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|7
1734110030000|2024-12-13 17:13:50|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734110040000|2024-12-13 17:14:00|43.55|43.37|43.54|43.36|43.55|43.37|43.53|43.35|4
1734110050000|2024-12-13 17:14:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734110060000|2024-12-13 17:14:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734110070000|2024-12-13 17:14:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734110100000|2024-12-13 17:15:00|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1734110110000|2024-12-13 17:15:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734110130000|2024-12-13 17:15:30|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734110140000|2024-12-13 17:15:40|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1734110150000|2024-12-13 17:15:50|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|4
1734110160000|2024-12-13 17:16:00|43.52|43.34|43.51|43.33|43.53|43.35|43.51|43.33|4
1734110170000|2024-12-13 17:16:10|43.5|43.32|43.45|43.27|43.5|43.32|43.45|43.27|3
1734110180000|2024-12-13 17:16:20|43.46|43.28|43.46|43.28|43.48|43.3|43.46|43.28|4
1734110190000|2024-12-13 17:16:30|43.47|43.29|43.46|43.28|43.47|43.29|43.45|43.27|5
1734110200000|2024-12-13 17:16:40|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|5
1734110210000|2024-12-13 17:16:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734110220000|2024-12-13 17:17:00|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|5
1734110230000|2024-12-13 17:17:10|43.42|43.24|43.43|43.25|43.44|43.26|43.42|43.24|4
1734110240000|2024-12-13 17:17:20|43.41|43.23|43.41|43.23|43.42|43.24|43.4|43.22|5
1734110250000|2024-12-13 17:17:30|43.4|43.22|43.41|43.23|43.41|43.23|43.39|43.21|4
1734110260000|2024-12-13 17:17:40|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734110270000|2024-12-13 17:17:50|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734110280000|2024-12-13 17:18:00|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734110290000|2024-12-13 17:18:10|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1734110300000|2024-12-13 17:18:20|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734110330000|2024-12-13 17:18:50|43.4|43.22|43.42|43.24|43.43|43.25|43.4|43.22|5
1734110340000|2024-12-13 17:19:00|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1734110350000|2024-12-13 17:19:10|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734110360000|2024-12-13 17:19:20|43.41|43.23|43.44|43.26|43.44|43.26|43.41|43.23|3
1734110370000|2024-12-13 17:19:30|43.45|43.27|43.47|43.29|43.48|43.3|43.44|43.26|7
1734110380000|2024-12-13 17:19:40|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|4
1734110390000|2024-12-13 17:19:50|43.5|43.32|43.51|43.33|43.52|43.34|43.5|43.32|3
1734110400000|2024-12-13 17:20:00|43.52|43.34|43.54|43.36|43.54|43.36|43.51|43.33|3
1734110410000|2024-12-13 17:20:10|43.53|43.35|43.56|43.38|43.56|43.38|43.53|43.35|4
1734110420000|2024-12-13 17:20:20|43.55|43.37|43.59|43.41|43.59|43.41|43.55|43.37|4
1734110430000|2024-12-13 17:20:30|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1734110440000|2024-12-13 17:20:40|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734110450000|2024-12-13 17:20:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734110460000|2024-12-13 17:21:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734110470000|2024-12-13 17:21:10|43.67|43.49|43.66|43.48|43.7|43.52|43.65|43.47|7
1734110480000|2024-12-13 17:21:20|43.65|43.47|43.67|43.49|43.68|43.5|43.64|43.46|7
1734110490000|2024-12-13 17:21:30|43.68|43.5|43.67|43.49|43.68|43.5|43.66|43.48|6
1734110500000|2024-12-13 17:21:40|43.66|43.48|43.63|43.45|43.66|43.48|43.62|43.44|5
1734110510000|2024-12-13 17:21:50|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|4
1734110520000|2024-12-13 17:22:00|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734110530000|2024-12-13 17:22:10|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734110540000|2024-12-13 17:22:20|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|5
1734110550000|2024-12-13 17:22:30|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734110560000|2024-12-13 17:22:40|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|2
1734110570000|2024-12-13 17:22:50|43.65|43.47|43.61|43.43|43.65|43.47|43.61|43.43|4
1734110580000|2024-12-13 17:23:00|43.6|43.42|43.6|43.42|43.6|43.42|43.58|43.4|5
1734110590000|2024-12-13 17:23:10|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1734110600000|2024-12-13 17:23:20|43.59|43.41|43.6|43.42|43.61|43.43|43.59|43.41|6
1734110610000|2024-12-13 17:23:30|43.62|43.44|43.62|43.44|43.65|43.47|43.62|43.44|6
1734110620000|2024-12-13 17:23:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734110630000|2024-12-13 17:23:50|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|5
1734110640000|2024-12-13 17:24:00|43.64|43.46|43.62|43.44|43.64|43.46|43.61|43.43|7
1734110650000|2024-12-13 17:24:10|43.63|43.45|43.64|43.46|43.65|43.47|43.63|43.45|4
1734110660000|2024-12-13 17:24:20|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734110670000|2024-12-13 17:24:30|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1734110690000|2024-12-13 17:24:50|43.62|43.44|43.63|43.45|43.65|43.47|43.62|43.44|6
1734110700000|2024-12-13 17:25:00|43.64|43.46|43.64|43.46|43.65|43.47|43.63|43.45|5
1734110710000|2024-12-13 17:25:10|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|5
1734110720000|2024-12-13 17:25:20|43.62|43.44|43.64|43.46|43.65|43.47|43.62|43.44|5
1734110730000|2024-12-13 17:25:30|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734110740000|2024-12-13 17:25:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734110750000|2024-12-13 17:25:50|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1734110760000|2024-12-13 17:26:00|43.58|43.4|43.56|43.38|43.58|43.4|43.53|43.35|7
1734110770000|2024-12-13 17:26:10|43.55|43.37|43.59|43.41|43.59|43.41|43.55|43.37|3
1734110780000|2024-12-13 17:26:20|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|4
1734110790000|2024-12-13 17:26:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734110800000|2024-12-13 17:26:40|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|4
1734110810000|2024-12-13 17:26:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734110820000|2024-12-13 17:27:00|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734110840000|2024-12-13 17:27:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734110850000|2024-12-13 17:27:30|43.62|43.44|43.59|43.41|43.62|43.44|43.59|43.41|4
1734110860000|2024-12-13 17:27:40|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734110880000|2024-12-13 17:28:00|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|6
1734110890000|2024-12-13 17:28:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734110910000|2024-12-13 17:28:30|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734110940000|2024-12-13 17:29:00|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734110950000|2024-12-13 17:29:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734110960000|2024-12-13 17:29:20|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734111010000|2024-12-13 17:30:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734111020000|2024-12-13 17:30:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734111030000|2024-12-13 17:30:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734111040000|2024-12-13 17:30:40|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734111050000|2024-12-13 17:30:50|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|2
1734111060000|2024-12-13 17:31:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734111070000|2024-12-13 17:31:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734111080000|2024-12-13 17:31:20|43.57|43.39|43.68|43.5|43.68|43.5|43.57|43.39|5
1734111090000|2024-12-13 17:31:30|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|8
1734111100000|2024-12-13 17:31:40|43.67|43.49|43.64|43.46|43.67|43.49|43.64|43.46|5
1734111110000|2024-12-13 17:31:50|43.63|43.45|43.62|43.44|43.64|43.46|43.59|43.41|8
1734111120000|2024-12-13 17:32:00|43.61|43.43|43.59|43.41|43.61|43.43|43.57|43.39|7
1734111130000|2024-12-13 17:32:10|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|8
1734111140000|2024-12-13 17:32:20|43.56|43.38|43.55|43.37|43.57|43.39|43.54|43.36|9
1734111150000|2024-12-13 17:32:30|43.56|43.38|43.53|43.35|43.57|43.39|43.51|43.33|9
1734111160000|2024-12-13 17:32:40|43.52|43.34|43.48|43.3|43.52|43.34|43.47|43.29|4
1734111170000|2024-12-13 17:32:50|43.49|43.31|43.5|43.32|43.5|43.32|43.48|43.3|4
1734111180000|2024-12-13 17:33:00|43.49|43.31|43.45|43.27|43.49|43.31|43.45|43.27|9
1734111190000|2024-12-13 17:33:10|43.44|43.26|43.39|43.21|43.44|43.26|43.39|43.21|9
1734111200000|2024-12-13 17:33:20|43.4|43.22|43.39|43.21|43.4|43.22|43.38|43.2|8
1734111210000|2024-12-13 17:33:30|43.4|43.22|43.39|43.21|43.4|43.22|43.37|43.19|7
1734111220000|2024-12-13 17:33:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734111230000|2024-12-13 17:33:50|43.41|43.23|43.42|43.24|43.43|43.25|43.41|43.23|4
1734111240000|2024-12-13 17:34:00|43.41|43.23|43.4|43.22|43.41|43.23|43.39|43.21|4
1734111260000|2024-12-13 17:34:20|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734111280000|2024-12-13 17:34:40|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734111300000|2024-12-13 17:35:00|43.43|43.25|43.49|43.31|43.51|43.33|43.43|43.25|9
1734111310000|2024-12-13 17:35:10|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1734111320000|2024-12-13 17:35:20|43.46|43.28|43.5|43.32|43.5|43.32|43.46|43.28|6
1734111330000|2024-12-13 17:35:30|43.51|43.33|43.49|43.31|43.51|43.33|43.48|43.3|5
1734111340000|2024-12-13 17:35:40|43.48|43.3|43.45|43.27|43.49|43.31|43.45|43.27|6
1734111350000|2024-12-13 17:35:50|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1734111360000|2024-12-13 17:36:00|43.44|43.26|43.35|43.17|43.44|43.26|43.35|43.17|9
1734111370000|2024-12-13 17:36:10|43.34|43.16|43.34|43.16|43.36|43.18|43.33|43.15|7
1734111380000|2024-12-13 17:36:20|43.33|43.15|43.33|43.15|43.35|43.17|43.33|43.15|5
1734111400000|2024-12-13 17:36:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734111410000|2024-12-13 17:36:50|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|5
1734111480000|2024-12-13 17:38:00|43.29|43.11|43.28|43.1|43.29|43.11|43.27|43.09|4
1734111510000|2024-12-13 17:38:30|43.31|43.13|43.32|43.14|43.33|43.15|43.31|43.13|6
1734111520000|2024-12-13 17:38:40|43.33|43.15|43.33|43.15|43.35|43.17|43.33|43.15|5
1734111530000|2024-12-13 17:38:50|43.34|43.16|43.43|43.25|43.43|43.25|43.34|43.16|11
1734111540000|2024-12-13 17:39:00|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|10
1734111550000|2024-12-13 17:39:10|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734111560000|2024-12-13 17:39:20|43.44|43.26|43.47|43.29|43.47|43.29|43.41|43.23|5
1734111570000|2024-12-13 17:39:30|43.5|43.32|43.46|43.28|43.5|43.32|43.46|43.28|5
1734111580000|2024-12-13 17:39:40|43.47|43.29|43.51|43.33|43.51|43.33|43.46|43.28|7
1734111590000|2024-12-13 17:39:50|43.52|43.34|43.5|43.32|43.53|43.35|43.49|43.31|8
1734111600000|2024-12-13 17:40:00|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|7
1734111610000|2024-12-13 17:40:10|43.48|43.3|43.44|43.26|43.48|43.3|43.44|43.26|9
1734111620000|2024-12-13 17:40:20|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734111630000|2024-12-13 17:40:30|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1734111640000|2024-12-13 17:40:40|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1734111650000|2024-12-13 17:40:50|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734111660000|2024-12-13 17:41:00|43.45|43.27|43.46|43.28|43.46|43.28|43.43|43.25|5
1734111670000|2024-12-13 17:41:10|43.47|43.29|43.46|43.28|43.5|43.32|43.46|43.28|6
1734111680000|2024-12-13 17:41:20|43.47|43.29|43.5|43.32|43.5|43.32|43.46|43.28|5
1734111690000|2024-12-13 17:41:30|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734111700000|2024-12-13 17:41:40|43.53|43.35|43.53|43.35|43.54|43.36|43.52|43.34|5
1734111710000|2024-12-13 17:41:50|43.55|43.37|43.54|43.36|43.56|43.38|43.53|43.35|5
1734111720000|2024-12-13 17:42:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734111740000|2024-12-13 17:42:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734111750000|2024-12-13 17:42:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734111770000|2024-12-13 17:42:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734111780000|2024-12-13 17:43:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734111790000|2024-12-13 17:43:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734111800000|2024-12-13 17:43:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734111810000|2024-12-13 17:43:30|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|2
1734111820000|2024-12-13 17:43:40|43.59|43.41|43.58|43.4|43.6|43.42|43.58|43.4|4
1734111830000|2024-12-13 17:43:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734111840000|2024-12-13 17:44:00|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|5
1734111850000|2024-12-13 17:44:10|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|4
1734111860000|2024-12-13 17:44:20|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1734111870000|2024-12-13 17:44:30|43.67|43.49|43.7|43.52|43.7|43.52|43.67|43.49|4
1734111880000|2024-12-13 17:44:40|43.71|43.53|43.72|43.54|43.72|43.54|43.7|43.52|4
1734111890000|2024-12-13 17:44:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734111900000|2024-12-13 17:45:00|43.68|43.5|43.69|43.51|43.69|43.51|43.66|43.48|5
1734111910000|2024-12-13 17:45:10|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|5
1734111920000|2024-12-13 17:45:20|43.67|43.49|43.57|43.39|43.67|43.49|43.57|43.39|13
1734111930000|2024-12-13 17:45:30|43.56|43.38|43.55|43.37|43.58|43.4|43.55|43.37|11
1734111940000|2024-12-13 17:45:40|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734111950000|2024-12-13 17:45:50|43.55|43.37|43.54|43.36|43.55|43.37|43.53|43.35|4
1734111960000|2024-12-13 17:46:00|43.57|43.39|43.62|43.44|43.62|43.44|43.57|43.39|6
1734111970000|2024-12-13 17:46:10|43.61|43.43|43.56|43.38|43.61|43.43|43.56|43.38|5
1734111980000|2024-12-13 17:46:20|43.55|43.37|43.58|43.4|43.59|43.41|43.55|43.37|7
1734111990000|2024-12-13 17:46:30|43.57|43.39|43.55|43.37|43.57|43.39|43.54|43.36|4
1734112000000|2024-12-13 17:46:40|43.56|43.38|43.53|43.35|43.56|43.38|43.52|43.34|11
1734112010000|2024-12-13 17:46:50|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|6
1734112020000|2024-12-13 17:47:00|43.5|43.32|43.52|43.34|43.52|43.34|43.49|43.31|5
1734112030000|2024-12-13 17:47:10|43.53|43.35|43.54|43.36|43.55|43.37|43.53|43.35|5
1734112040000|2024-12-13 17:47:20|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|4
1734112050000|2024-12-13 17:47:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734112060000|2024-12-13 17:47:40|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|2
1734112070000|2024-12-13 17:47:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734112080000|2024-12-13 17:48:00|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|2
1734112090000|2024-12-13 17:48:10|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|4
1734112100000|2024-12-13 17:48:20|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734112110000|2024-12-13 17:48:30|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1734112120000|2024-12-13 17:48:40|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1734112130000|2024-12-13 17:48:50|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1734112140000|2024-12-13 17:49:00|43.5|43.32|43.51|43.33|43.52|43.34|43.5|43.32|6
1734112150000|2024-12-13 17:49:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734112160000|2024-12-13 17:49:20|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734112170000|2024-12-13 17:49:30|43.49|43.31|43.5|43.32|43.5|43.32|43.47|43.29|10
1734112180000|2024-12-13 17:49:40|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734112190000|2024-12-13 17:49:50|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|4
1734112200000|2024-12-13 17:50:00|43.47|43.29|43.43|43.25|43.47|43.29|43.43|43.25|3
1734112210000|2024-12-13 17:50:10|43.42|43.24|43.4|43.22|43.42|43.24|43.38|43.2|15
1734112220000|2024-12-13 17:50:20|43.41|43.23|43.39|43.21|43.42|43.24|43.39|43.21|4
1734112230000|2024-12-13 17:50:30|43.38|43.2|43.33|43.15|43.38|43.2|43.33|43.15|5
1734112240000|2024-12-13 17:50:40|43.34|43.16|43.35|43.17|43.35|43.17|43.33|43.15|3
1734112250000|2024-12-13 17:50:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734112260000|2024-12-13 17:51:00|43.37|43.19|43.4|43.22|43.4|43.22|43.37|43.19|8
1734112300000|2024-12-13 17:51:40|43.41|43.23|43.45|43.27|43.45|43.27|43.41|43.23|3
1734112310000|2024-12-13 17:51:50|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|4
1734112320000|2024-12-13 17:52:00|43.48|43.3|43.57|43.39|43.57|43.39|43.48|43.3|5
1734112330000|2024-12-13 17:52:10|43.54|43.36|43.59|43.41|43.59|43.41|43.54|43.36|7
1734112360000|2024-12-13 17:52:40|43.62|43.44|43.6|43.42|43.62|43.44|43.59|43.41|6
1734112370000|2024-12-13 17:52:50|43.59|43.41|43.55|43.37|43.6|43.42|43.55|43.37|10
1734112380000|2024-12-13 17:53:00|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734112390000|2024-12-13 17:53:10|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|7
1734112400000|2024-12-13 17:53:20|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734112410000|2024-12-13 17:53:30|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|2
1734112420000|2024-12-13 17:53:40|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|4
1734112430000|2024-12-13 17:53:50|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|3
1734112440000|2024-12-13 17:54:00|43.69|43.51|43.65|43.47|43.69|43.51|43.65|43.47|4
1734112450000|2024-12-13 17:54:10|43.64|43.46|43.65|43.47|43.65|43.47|43.61|43.43|6
1734112460000|2024-12-13 17:54:20|43.63|43.45|43.6|43.42|43.63|43.45|43.59|43.41|5
1734112470000|2024-12-13 17:54:30|43.59|43.41|43.59|43.41|43.62|43.44|43.59|43.41|10
1734112480000|2024-12-13 17:54:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734112490000|2024-12-13 17:54:50|43.61|43.43|43.63|43.45|43.64|43.46|43.61|43.43|4
1734112500000|2024-12-13 17:55:00|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|7
1734112510000|2024-12-13 17:55:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1734112520000|2024-12-13 17:55:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1734112530000|2024-12-13 17:55:30|43.65|43.47|43.65|43.47|43.66|43.48|43.64|43.46|8
1734112540000|2024-12-13 17:55:40|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|4
1734112550000|2024-12-13 17:55:50|43.59|43.41|43.6|43.42|43.62|43.44|43.59|43.41|6
1734112560000|2024-12-13 17:56:00|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734112570000|2024-12-13 17:56:10|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734112580000|2024-12-13 17:56:20|43.59|43.41|43.6|43.42|43.6|43.42|43.57|43.39|5
1734112590000|2024-12-13 17:56:30|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734112600000|2024-12-13 17:56:40|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734112610000|2024-12-13 17:56:50|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1734112620000|2024-12-13 17:57:00|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734112630000|2024-12-13 17:57:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734112640000|2024-12-13 17:57:20|43.62|43.44|43.56|43.38|43.62|43.44|43.56|43.38|6
1734112660000|2024-12-13 17:57:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734112670000|2024-12-13 17:57:50|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734112680000|2024-12-13 17:58:00|43.6|43.42|43.59|43.41|43.61|43.43|43.59|43.41|4
1734112690000|2024-12-13 17:58:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734112700000|2024-12-13 17:58:20|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|3
1734112710000|2024-12-13 17:58:30|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1734112720000|2024-12-13 17:58:40|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734112740000|2024-12-13 17:59:00|43.67|43.49|43.68|43.5|43.69|43.51|43.67|43.49|4
1734112750000|2024-12-13 17:59:10|43.69|43.51|43.67|43.49|43.69|43.51|43.66|43.48|5
1734112760000|2024-12-13 17:59:20|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734112770000|2024-12-13 17:59:30|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|4
1734112780000|2024-12-13 17:59:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734112790000|2024-12-13 17:59:50|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734112800000|2024-12-13 18:00:00|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1734112810000|2024-12-13 18:00:10|43.64|43.46|43.63|43.45|43.66|43.48|43.63|43.45|8
1734112820000|2024-12-13 18:00:20|43.64|43.46|43.6|43.42|43.64|43.46|43.59|43.41|9
1734112830000|2024-12-13 18:00:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|4
1734112840000|2024-12-13 18:00:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734112850000|2024-12-13 18:00:50|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734112860000|2024-12-13 18:01:00|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|6
1734112870000|2024-12-13 18:01:10|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|7
1734112880000|2024-12-13 18:01:20|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|3
1734112890000|2024-12-13 18:01:30|43.54|43.36|43.47|43.29|43.54|43.36|43.47|43.29|11
1734112900000|2024-12-13 18:01:40|43.49|43.31|43.56|43.38|43.56|43.38|43.47|43.29|8
1734112910000|2024-12-13 18:01:50|43.57|43.39|43.55|43.37|43.58|43.4|43.55|43.37|9
1734112920000|2024-12-13 18:02:00|43.54|43.36|43.52|43.34|43.55|43.37|43.52|43.34|7
1734112930000|2024-12-13 18:02:10|43.53|43.35|43.52|43.34|43.54|43.36|43.52|43.34|9
1734112940000|2024-12-13 18:02:20|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|5
1734112950000|2024-12-13 18:02:30|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734112960000|2024-12-13 18:02:40|43.56|43.38|43.58|43.4|43.59|43.41|43.56|43.38|4
1734112970000|2024-12-13 18:02:50|43.57|43.39|43.54|43.36|43.57|43.39|43.54|43.36|3
1734112980000|2024-12-13 18:03:00|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734112990000|2024-12-13 18:03:10|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734113000000|2024-12-13 18:03:20|43.53|43.35|43.49|43.31|43.53|43.35|43.49|43.31|4
1734113010000|2024-12-13 18:03:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113020000|2024-12-13 18:03:40|43.53|43.35|43.58|43.4|43.58|43.4|43.53|43.35|6
1734113030000|2024-12-13 18:03:50|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734113040000|2024-12-13 18:04:00|43.59|43.41|43.61|43.43|43.64|43.46|43.58|43.4|10
1734113050000|2024-12-13 18:04:10|43.62|43.44|43.61|43.43|43.63|43.45|43.61|43.43|6
1734113060000|2024-12-13 18:04:20|43.62|43.44|43.66|43.48|43.67|43.49|43.62|43.44|5
1734113070000|2024-12-13 18:04:30|43.67|43.49|43.72|43.54|43.73|43.55|43.67|43.49|4
1734113080000|2024-12-13 18:04:40|43.73|43.55|43.76|43.58|43.77|43.59|43.73|43.55|6
1734113090000|2024-12-13 18:04:50|43.74|43.56|43.73|43.55|43.75|43.57|43.73|43.55|6
1734113100000|2024-12-13 18:05:00|43.74|43.56|43.69|43.51|43.74|43.56|43.69|43.51|6
1734113110000|2024-12-13 18:05:10|43.68|43.5|43.62|43.44|43.68|43.5|43.62|43.44|10
1734113120000|2024-12-13 18:05:20|43.61|43.43|43.64|43.46|43.66|43.48|43.61|43.43|6
1734113130000|2024-12-13 18:05:30|43.65|43.47|43.63|43.45|43.65|43.47|43.62|43.44|7
1734113140000|2024-12-13 18:05:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734113160000|2024-12-13 18:06:00|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734113170000|2024-12-13 18:06:10|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734113180000|2024-12-13 18:06:20|43.6|43.42|43.58|43.4|43.6|43.42|43.57|43.39|5
1734113190000|2024-12-13 18:06:30|43.59|43.41|43.6|43.42|43.61|43.43|43.59|43.41|5
1734113200000|2024-12-13 18:06:40|43.58|43.4|43.55|43.37|43.58|43.4|43.54|43.36|12
1734113210000|2024-12-13 18:06:50|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|3
1734113220000|2024-12-13 18:07:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734113230000|2024-12-13 18:07:10|43.59|43.41|43.6|43.42|43.61|43.43|43.59|43.41|7
1734113240000|2024-12-13 18:07:20|43.59|43.41|43.59|43.41|43.59|43.41|43.57|43.39|5
1734113250000|2024-12-13 18:07:30|43.6|43.42|43.65|43.47|43.65|43.47|43.6|43.42|5
1734113260000|2024-12-13 18:07:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|4
1734113270000|2024-12-13 18:07:50|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734113280000|2024-12-13 18:08:00|43.66|43.48|43.68|43.5|43.7|43.52|43.66|43.48|5
1734113290000|2024-12-13 18:08:10|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1734113300000|2024-12-13 18:08:20|43.69|43.51|43.71|43.53|43.71|43.53|43.69|43.51|3
1734113310000|2024-12-13 18:08:30|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1734113320000|2024-12-13 18:08:40|43.74|43.56|43.71|43.53|43.74|43.56|43.7|43.52|7
1734113330000|2024-12-13 18:08:50|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734113340000|2024-12-13 18:09:00|43.71|43.53|43.75|43.57|43.75|43.57|43.7|43.52|5
1734113350000|2024-12-13 18:09:10|43.74|43.56|43.68|43.5|43.74|43.56|43.67|43.49|12
1734113360000|2024-12-13 18:09:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734113370000|2024-12-13 18:09:30|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|5
1734113380000|2024-12-13 18:09:40|43.69|43.51|43.69|43.51|43.69|43.51|43.67|43.49|4
1734113390000|2024-12-13 18:09:50|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734113400000|2024-12-13 18:10:00|43.68|43.5|43.69|43.51|43.7|43.52|43.68|43.5|6
1734113410000|2024-12-13 18:10:10|43.68|43.5|43.65|43.47|43.68|43.5|43.64|43.46|5
1734113420000|2024-12-13 18:10:20|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734113430000|2024-12-13 18:10:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734113440000|2024-12-13 18:10:40|43.63|43.45|43.6|43.42|43.64|43.46|43.6|43.42|5
1734113450000|2024-12-13 18:10:50|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|3
1734113460000|2024-12-13 18:11:00|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|6
1734113470000|2024-12-13 18:11:10|43.53|43.35|43.49|43.31|43.53|43.35|43.49|43.31|5
1734113480000|2024-12-13 18:11:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113490000|2024-12-13 18:11:30|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734113500000|2024-12-13 18:11:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113510000|2024-12-13 18:11:50|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|3
1734113520000|2024-12-13 18:12:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113530000|2024-12-13 18:12:10|43.51|43.33|43.56|43.38|43.56|43.38|43.5|43.32|7
1734113540000|2024-12-13 18:12:20|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|4
1734113550000|2024-12-13 18:12:30|43.52|43.34|43.53|43.35|43.53|43.35|43.51|43.33|4
1734113560000|2024-12-13 18:12:40|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|5
1734113570000|2024-12-13 18:12:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734113580000|2024-12-13 18:13:00|43.52|43.34|43.53|43.35|43.53|43.35|43.51|43.33|4
1734113600000|2024-12-13 18:13:20|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734113610000|2024-12-13 18:13:30|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|4
1734113620000|2024-12-13 18:13:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113630000|2024-12-13 18:13:50|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734113640000|2024-12-13 18:14:00|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1734113650000|2024-12-13 18:14:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1734113660000|2024-12-13 18:14:20|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734113680000|2024-12-13 18:14:40|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1734113690000|2024-12-13 18:14:50|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|4
1734113710000|2024-12-13 18:15:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734113720000|2024-12-13 18:15:20|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|3
1734113730000|2024-12-13 18:15:30|43.41|43.23|43.39|43.21|43.41|43.23|43.38|43.2|4
1734113740000|2024-12-13 18:15:40|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|3
1734113750000|2024-12-13 18:15:50|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734113760000|2024-12-13 18:16:00|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1734113770000|2024-12-13 18:16:10|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|4
1734113780000|2024-12-13 18:16:20|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1734113790000|2024-12-13 18:16:30|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734113800000|2024-12-13 18:16:40|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734113810000|2024-12-13 18:16:50|43.41|43.23|43.35|43.17|43.41|43.23|43.34|43.16|7
1734113820000|2024-12-13 18:17:00|43.36|43.18|43.36|43.18|43.38|43.2|43.35|43.17|9
1734113830000|2024-12-13 18:17:10|43.37|43.19|43.41|43.23|43.41|43.23|43.36|43.18|4
1734113840000|2024-12-13 18:17:20|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|4
1734113850000|2024-12-13 18:17:30|43.4|43.22|43.38|43.2|43.4|43.22|43.37|43.19|5
1734113860000|2024-12-13 18:17:40|43.39|43.21|43.41|43.23|43.42|43.24|43.39|43.21|7
1734113870000|2024-12-13 18:17:50|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734113880000|2024-12-13 18:18:00|43.41|43.23|43.46|43.28|43.46|43.28|43.41|43.23|4
1734113890000|2024-12-13 18:18:10|43.47|43.29|43.48|43.3|43.49|43.31|43.47|43.29|3
1734113900000|2024-12-13 18:18:20|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734113910000|2024-12-13 18:18:30|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734113920000|2024-12-13 18:18:40|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734113930000|2024-12-13 18:18:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734113940000|2024-12-13 18:19:00|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734113960000|2024-12-13 18:19:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734113970000|2024-12-13 18:19:30|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|4
1734113980000|2024-12-13 18:19:40|43.44|43.26|43.39|43.21|43.44|43.26|43.39|43.21|6
1734114000000|2024-12-13 18:20:00|43.4|43.22|43.46|43.28|43.49|43.31|43.4|43.22|7
1734114010000|2024-12-13 18:20:10|43.47|43.29|43.5|43.32|43.5|43.32|43.46|43.28|11
1734114020000|2024-12-13 18:20:20|43.51|43.33|43.49|43.31|43.52|43.34|43.49|43.31|7
1734114030000|2024-12-13 18:20:30|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1734114040000|2024-12-13 18:20:40|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|4
1734114050000|2024-12-13 18:20:50|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|4
1734114060000|2024-12-13 18:21:00|43.47|43.29|43.4|43.22|43.47|43.29|43.4|43.22|8
1734114070000|2024-12-13 18:21:10|43.39|43.21|43.38|43.2|43.4|43.22|43.38|43.2|4
1734114080000|2024-12-13 18:21:20|43.37|43.19|43.33|43.15|43.37|43.19|43.32|43.14|9
1734114090000|2024-12-13 18:21:30|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1734114100000|2024-12-13 18:21:40|43.36|43.18|43.38|43.2|43.39|43.21|43.36|43.18|7
1734114110000|2024-12-13 18:21:50|43.37|43.19|43.37|43.19|43.39|43.21|43.37|43.19|3
1734114120000|2024-12-13 18:22:00|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734114140000|2024-12-13 18:22:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734114150000|2024-12-13 18:22:30|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|3
1734114160000|2024-12-13 18:22:40|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|4
1734114170000|2024-12-13 18:22:50|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734114180000|2024-12-13 18:23:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734114190000|2024-12-13 18:23:10|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|5
1734114200000|2024-12-13 18:23:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734114210000|2024-12-13 18:23:30|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1734114220000|2024-12-13 18:23:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734114230000|2024-12-13 18:23:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734114240000|2024-12-13 18:24:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734114250000|2024-12-13 18:24:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734114270000|2024-12-13 18:24:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734114300000|2024-12-13 18:25:00|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|4
1734114310000|2024-12-13 18:25:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734114340000|2024-12-13 18:25:40|43.27|43.09|43.3|43.12|43.3|43.12|43.27|43.09|3
1734114350000|2024-12-13 18:25:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734114360000|2024-12-13 18:26:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734114370000|2024-12-13 18:26:10|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734114380000|2024-12-13 18:26:20|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1734114390000|2024-12-13 18:26:30|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|5
1734114400000|2024-12-13 18:26:40|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1734114410000|2024-12-13 18:26:50|43.31|43.13|43.33|43.15|43.34|43.16|43.31|43.13|4
1734114420000|2024-12-13 18:27:00|43.32|43.14|43.33|43.15|43.33|43.15|43.31|43.13|4
1734114430000|2024-12-13 18:27:10|43.34|43.16|43.35|43.17|43.36|43.18|43.34|43.16|4
1734114440000|2024-12-13 18:27:20|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734114450000|2024-12-13 18:27:30|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1734114460000|2024-12-13 18:27:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734114470000|2024-12-13 18:27:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734114480000|2024-12-13 18:28:00|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1734114490000|2024-12-13 18:28:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734114500000|2024-12-13 18:28:20|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|4
1734114510000|2024-12-13 18:28:30|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734114520000|2024-12-13 18:28:40|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734114530000|2024-12-13 18:28:50|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|5
1734114540000|2024-12-13 18:29:00|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734114550000|2024-12-13 18:29:10|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734114560000|2024-12-13 18:29:20|43.29|43.11|43.29|43.11|43.3|43.12|43.29|43.11|3
1734114570000|2024-12-13 18:29:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734114580000|2024-12-13 18:29:40|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|4
1734114590000|2024-12-13 18:29:50|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734114600000|2024-12-13 18:30:00|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734114610000|2024-12-13 18:30:10|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734114620000|2024-12-13 18:30:20|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|2
1734114630000|2024-12-13 18:30:30|43.36|43.18|43.37|43.19|43.37|43.19|43.35|43.17|4
1734114640000|2024-12-13 18:30:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734114650000|2024-12-13 18:30:50|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|2
1734114660000|2024-12-13 18:31:00|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734114670000|2024-12-13 18:31:10|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|4
1734114690000|2024-12-13 18:31:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734114700000|2024-12-13 18:31:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734114710000|2024-12-13 18:31:50|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734114720000|2024-12-13 18:32:00|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|5
1734114730000|2024-12-13 18:32:10|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734114740000|2024-12-13 18:32:20|43.42|43.24|43.41|43.23|43.42|43.24|43.39|43.21|6
1734114750000|2024-12-13 18:32:30|43.4|43.22|43.41|43.23|43.42|43.24|43.4|43.22|4
1734114760000|2024-12-13 18:32:40|43.4|43.22|43.39|43.21|43.4|43.22|43.36|43.18|8
1734114770000|2024-12-13 18:32:50|43.4|43.22|43.41|43.23|43.41|43.23|43.39|43.21|4
1734114780000|2024-12-13 18:33:00|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|3
1734114800000|2024-12-13 18:33:20|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734114810000|2024-12-13 18:33:30|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|3
1734114820000|2024-12-13 18:33:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734114830000|2024-12-13 18:33:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734114840000|2024-12-13 18:34:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734114850000|2024-12-13 18:34:10|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734114860000|2024-12-13 18:34:20|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|4
1734114880000|2024-12-13 18:34:40|43.45|43.27|43.48|43.3|43.48|43.3|43.44|43.26|5
1734114890000|2024-12-13 18:34:50|43.49|43.31|43.48|43.3|43.49|43.31|43.47|43.29|4
1734114900000|2024-12-13 18:35:00|43.49|43.31|43.41|43.23|43.49|43.31|43.4|43.22|8
1734114910000|2024-12-13 18:35:10|43.43|43.25|43.42|43.24|43.43|43.25|43.41|43.23|4
1734114920000|2024-12-13 18:35:20|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734114930000|2024-12-13 18:35:30|43.41|43.23|43.41|43.23|43.42|43.24|43.39|43.21|8
1734114940000|2024-12-13 18:35:40|43.42|43.24|43.42|43.24|43.43|43.25|43.42|43.24|3
1734114950000|2024-12-13 18:35:50|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734114970000|2024-12-13 18:36:10|43.45|43.27|43.44|43.26|43.46|43.28|43.44|43.26|4
1734114990000|2024-12-13 18:36:30|43.45|43.27|43.48|43.3|43.48|43.3|43.45|43.27|8
1734115000000|2024-12-13 18:36:40|43.47|43.29|43.44|43.26|43.48|43.3|43.44|43.26|6
1734115010000|2024-12-13 18:36:50|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|3
1734115020000|2024-12-13 18:37:00|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734115030000|2024-12-13 18:37:10|43.46|43.28|43.51|43.33|43.51|43.33|43.46|43.28|5
1734115040000|2024-12-13 18:37:20|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|5
1734115050000|2024-12-13 18:37:30|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|2
1734115060000|2024-12-13 18:37:40|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734115070000|2024-12-13 18:37:50|43.54|43.36|43.61|43.43|43.61|43.43|43.53|43.35|11
1734115080000|2024-12-13 18:38:00|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1734115090000|2024-12-13 18:38:10|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|3
1734115100000|2024-12-13 18:38:20|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734115110000|2024-12-13 18:38:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734115120000|2024-12-13 18:38:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734115130000|2024-12-13 18:38:50|43.71|43.53|43.7|43.52|43.71|43.53|43.69|43.51|3
1734115140000|2024-12-13 18:39:00|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734115150000|2024-12-13 18:39:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734115170000|2024-12-13 18:39:30|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|2
1734115180000|2024-12-13 18:39:40|43.63|43.45|43.58|43.4|43.63|43.45|43.58|43.4|6
1734115190000|2024-12-13 18:39:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734115200000|2024-12-13 18:40:00|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734115210000|2024-12-13 18:40:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734115220000|2024-12-13 18:40:20|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734115230000|2024-12-13 18:40:30|43.65|43.47|43.68|43.5|43.68|43.5|43.65|43.47|6
1734115240000|2024-12-13 18:40:40|43.69|43.51|43.7|43.52|43.71|43.53|43.69|43.51|3
1734115250000|2024-12-13 18:40:50|43.69|43.51|43.68|43.5|43.69|43.51|43.67|43.49|6
1734115260000|2024-12-13 18:41:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734115270000|2024-12-13 18:41:10|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734115280000|2024-12-13 18:41:20|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734115290000|2024-12-13 18:41:30|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734115300000|2024-12-13 18:41:40|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734115320000|2024-12-13 18:42:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734115340000|2024-12-13 18:42:20|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734115350000|2024-12-13 18:42:30|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734115360000|2024-12-13 18:42:40|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|4
1734115370000|2024-12-13 18:42:50|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734115380000|2024-12-13 18:43:00|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734115390000|2024-12-13 18:43:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734115400000|2024-12-13 18:43:20|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734115410000|2024-12-13 18:43:30|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1734115420000|2024-12-13 18:43:40|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734115430000|2024-12-13 18:43:50|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734115450000|2024-12-13 18:44:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734115460000|2024-12-13 18:44:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734115470000|2024-12-13 18:44:30|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734115490000|2024-12-13 18:44:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734115500000|2024-12-13 18:45:00|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734115510000|2024-12-13 18:45:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734115520000|2024-12-13 18:45:20|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|4
1734115540000|2024-12-13 18:45:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734115550000|2024-12-13 18:45:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734115570000|2024-12-13 18:46:10|43.52|43.34|43.52|43.34|43.52|43.34|43.5|43.32|3
1734115580000|2024-12-13 18:46:20|43.51|43.33|43.45|43.27|43.51|43.33|43.45|43.27|5
1734115590000|2024-12-13 18:46:30|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734115600000|2024-12-13 18:46:40|43.38|43.2|43.32|43.14|43.38|43.2|43.32|43.14|8
1734115610000|2024-12-13 18:46:50|43.33|43.15|43.32|43.14|43.34|43.16|43.31|43.13|8
1734115620000|2024-12-13 18:47:00|43.33|43.15|43.32|43.14|43.33|43.15|43.3|43.12|6
1734115630000|2024-12-13 18:47:10|43.33|43.15|43.37|43.19|43.37|43.19|43.33|43.15|11
1734115640000|2024-12-13 18:47:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734115650000|2024-12-13 18:47:30|43.39|43.21|43.38|43.2|43.4|43.22|43.38|43.2|4
1734115660000|2024-12-13 18:47:40|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734115670000|2024-12-13 18:47:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734115680000|2024-12-13 18:48:00|43.37|43.19|43.32|43.14|43.37|43.19|43.32|43.14|5
1734115690000|2024-12-13 18:48:10|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734115700000|2024-12-13 18:48:20|43.35|43.17|43.34|43.16|43.35|43.17|43.33|43.15|3
1734115710000|2024-12-13 18:48:30|43.35|43.17|43.33|43.15|43.37|43.19|43.33|43.15|5
1734115720000|2024-12-13 18:48:40|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1734115730000|2024-12-13 18:48:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734115740000|2024-12-13 18:49:00|43.32|43.14|43.33|43.15|43.35|43.17|43.32|43.14|4
1734115750000|2024-12-13 18:49:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734115760000|2024-12-13 18:49:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734115770000|2024-12-13 18:49:30|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734115780000|2024-12-13 18:49:40|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734115790000|2024-12-13 18:49:50|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734115800000|2024-12-13 18:50:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734115810000|2024-12-13 18:50:10|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1734115820000|2024-12-13 18:50:20|43.25|43.07|43.2|43.02|43.25|43.07|43.18|43|9
1734115830000|2024-12-13 18:50:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|4
1734115840000|2024-12-13 18:50:40|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734115850000|2024-12-13 18:50:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734115860000|2024-12-13 18:51:00|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|3
1734115870000|2024-12-13 18:51:10|43.25|43.07|43.28|43.1|43.28|43.1|43.25|43.07|3
1734115880000|2024-12-13 18:51:20|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734115890000|2024-12-13 18:51:30|43.3|43.12|43.31|43.13|43.31|43.13|43.28|43.1|5
1734115900000|2024-12-13 18:51:40|43.3|43.12|43.27|43.09|43.3|43.12|43.27|43.09|4
1734115910000|2024-12-13 18:51:50|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734115920000|2024-12-13 18:52:00|43.28|43.1|43.27|43.09|43.29|43.11|43.27|43.09|4
1734115930000|2024-12-13 18:52:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734115940000|2024-12-13 18:52:20|43.24|43.06|43.21|43.03|43.24|43.06|43.21|43.03|3
1734115950000|2024-12-13 18:52:30|43.19|43.01|43.2|43.02|43.2|43.02|43.17|42.99|6
1734115960000|2024-12-13 18:52:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734115990000|2024-12-13 18:53:10|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734116000000|2024-12-13 18:53:20|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|5
1734116010000|2024-12-13 18:53:30|43.19|43.01|43.21|43.03|43.21|43.03|43.19|43.01|3
1734116020000|2024-12-13 18:53:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734116040000|2024-12-13 18:54:00|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1734116060000|2024-12-13 18:54:20|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734116070000|2024-12-13 18:54:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734116090000|2024-12-13 18:54:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734116100000|2024-12-13 18:55:00|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1734116110000|2024-12-13 18:55:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734116120000|2024-12-13 18:55:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734116130000|2024-12-13 18:55:30|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|4
1734116140000|2024-12-13 18:55:40|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|2
1734116170000|2024-12-13 18:56:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734116180000|2024-12-13 18:56:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734116190000|2024-12-13 18:56:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734116200000|2024-12-13 18:56:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734116210000|2024-12-13 18:56:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734116220000|2024-12-13 18:57:00|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1734116230000|2024-12-13 18:57:10|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1734116240000|2024-12-13 18:57:20|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1734116250000|2024-12-13 18:57:30|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1734116260000|2024-12-13 18:57:40|43.2|43.02|43.19|43.01|43.21|43.03|43.19|43.01|6
1734116270000|2024-12-13 18:57:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734116280000|2024-12-13 18:58:00|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1734116290000|2024-12-13 18:58:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734116300000|2024-12-13 18:58:20|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1734116310000|2024-12-13 18:58:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734116330000|2024-12-13 18:58:50|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|4
1734116350000|2024-12-13 18:59:10|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734116360000|2024-12-13 18:59:20|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734116370000|2024-12-13 18:59:30|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734116380000|2024-12-13 18:59:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734116390000|2024-12-13 18:59:50|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1734116400000|2024-12-13 19:00:00|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734116410000|2024-12-13 19:00:10|43.21|43.03|43.27|43.09|43.27|43.09|43.21|43.03|7
1734116420000|2024-12-13 19:00:20|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|7
1734116430000|2024-12-13 19:00:30|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734116440000|2024-12-13 19:00:40|43.28|43.1|43.3|43.12|43.3|43.12|43.28|43.1|2
1734116450000|2024-12-13 19:00:50|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|6
1734116460000|2024-12-13 19:01:00|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|3
1734116470000|2024-12-13 19:01:10|43.27|43.09|43.28|43.1|43.29|43.11|43.27|43.09|4
1734116480000|2024-12-13 19:01:20|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1734116490000|2024-12-13 19:01:30|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734116500000|2024-12-13 19:01:40|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734116510000|2024-12-13 19:01:50|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1734116530000|2024-12-13 19:02:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734116540000|2024-12-13 19:02:20|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734116570000|2024-12-13 19:02:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734116600000|2024-12-13 19:03:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734116610000|2024-12-13 19:03:30|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734116620000|2024-12-13 19:03:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734116630000|2024-12-13 19:03:50|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1734116640000|2024-12-13 19:04:00|43.19|43.01|43.2|43.02|43.2|43.02|43.18|43|4
1734116660000|2024-12-13 19:04:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1734116670000|2024-12-13 19:04:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734116680000|2024-12-13 19:04:40|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|5
1734116690000|2024-12-13 19:04:50|43.24|43.06|43.25|43.07|43.25|43.07|43.23|43.05|4
1734116700000|2024-12-13 19:05:00|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|3
1734116710000|2024-12-13 19:05:10|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734116720000|2024-12-13 19:05:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734116740000|2024-12-13 19:05:40|43.24|43.06|43.29|43.11|43.29|43.11|43.24|43.06|8
1734116750000|2024-12-13 19:05:50|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|5
1734116760000|2024-12-13 19:06:00|43.29|43.11|43.29|43.11|43.3|43.12|43.29|43.11|3
1734116770000|2024-12-13 19:06:10|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|3
1734116790000|2024-12-13 19:06:30|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|4
1734116800000|2024-12-13 19:06:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734116810000|2024-12-13 19:06:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734116820000|2024-12-13 19:07:00|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|5
1734116830000|2024-12-13 19:07:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734116840000|2024-12-13 19:07:20|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734116850000|2024-12-13 19:07:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734116860000|2024-12-13 19:07:40|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1734116870000|2024-12-13 19:07:50|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734116890000|2024-12-13 19:08:10|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|4
1734116900000|2024-12-13 19:08:20|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734116920000|2024-12-13 19:08:40|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|2
1734116940000|2024-12-13 19:09:00|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734116960000|2024-12-13 19:09:20|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|3
1734116970000|2024-12-13 19:09:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734117000000|2024-12-13 19:10:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734117020000|2024-12-13 19:10:20|43.33|43.15|43.31|43.13|43.33|43.15|43.3|43.12|5
1734117030000|2024-12-13 19:10:30|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1734117040000|2024-12-13 19:10:40|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734117050000|2024-12-13 19:10:50|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734117060000|2024-12-13 19:11:00|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734117070000|2024-12-13 19:11:10|43.29|43.11|43.24|43.06|43.29|43.11|43.24|43.06|5
1734117080000|2024-12-13 19:11:20|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1734117100000|2024-12-13 19:11:40|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|4
1734117120000|2024-12-13 19:12:00|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734117130000|2024-12-13 19:12:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734117150000|2024-12-13 19:12:30|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|3
1734117170000|2024-12-13 19:12:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734117180000|2024-12-13 19:13:00|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|3
1734117190000|2024-12-13 19:13:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734117200000|2024-12-13 19:13:20|43.28|43.1|43.27|43.09|43.29|43.11|43.27|43.09|4
1734117210000|2024-12-13 19:13:30|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734117220000|2024-12-13 19:13:40|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|4
1734117250000|2024-12-13 19:14:10|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|7
1734117260000|2024-12-13 19:14:20|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734117290000|2024-12-13 19:14:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734117300000|2024-12-13 19:15:00|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|5
1734117310000|2024-12-13 19:15:10|43.26|43.08|43.3|43.12|43.3|43.12|43.26|43.08|5
1734117320000|2024-12-13 19:15:20|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734117330000|2024-12-13 19:15:30|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734117350000|2024-12-13 19:15:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734117360000|2024-12-13 19:16:00|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|5
1734117370000|2024-12-13 19:16:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734117380000|2024-12-13 19:16:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734117400000|2024-12-13 19:16:40|43.29|43.11|43.28|43.1|43.3|43.12|43.28|43.1|6
1734117410000|2024-12-13 19:16:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734117440000|2024-12-13 19:17:20|43.29|43.11|43.29|43.11|43.29|43.11|43.28|43.1|3
1734117470000|2024-12-13 19:17:50|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734117480000|2024-12-13 19:18:00|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|5
1734117490000|2024-12-13 19:18:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734117500000|2024-12-13 19:18:20|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734117520000|2024-12-13 19:18:40|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734117530000|2024-12-13 19:18:50|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734117540000|2024-12-13 19:19:00|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|4
1734117550000|2024-12-13 19:19:10|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734117560000|2024-12-13 19:19:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734117590000|2024-12-13 19:19:50|43.31|43.13|43.32|43.14|43.32|43.14|43.3|43.12|4
1734117600000|2024-12-13 19:20:00|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1734117610000|2024-12-13 19:20:10|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|4
1734117620000|2024-12-13 19:20:20|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1734117630000|2024-12-13 19:20:30|43.34|43.16|43.37|43.19|43.37|43.19|43.34|43.16|4
1734117640000|2024-12-13 19:20:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1734117650000|2024-12-13 19:20:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734117660000|2024-12-13 19:21:00|43.4|43.22|43.39|43.21|43.41|43.23|43.39|43.21|4
1734117670000|2024-12-13 19:21:10|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1734117680000|2024-12-13 19:21:20|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1734117690000|2024-12-13 19:21:30|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734117710000|2024-12-13 19:21:50|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1734117720000|2024-12-13 19:22:00|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|4
1734117730000|2024-12-13 19:22:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734117740000|2024-12-13 19:22:20|43.44|43.26|43.47|43.29|43.47|43.29|43.44|43.26|3
1734117750000|2024-12-13 19:22:30|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734117760000|2024-12-13 19:22:40|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734117770000|2024-12-13 19:22:50|43.49|43.31|43.47|43.29|43.49|43.31|43.46|43.28|7
1734117780000|2024-12-13 19:23:00|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|6
1734117790000|2024-12-13 19:23:10|43.44|43.26|43.44|43.26|43.45|43.27|43.42|43.24|6
1734117800000|2024-12-13 19:23:20|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734117810000|2024-12-13 19:23:30|43.39|43.21|43.36|43.18|43.39|43.21|43.36|43.18|6
1734117820000|2024-12-13 19:23:40|43.35|43.17|43.35|43.17|43.36|43.18|43.34|43.16|5
1734117830000|2024-12-13 19:23:50|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734117840000|2024-12-13 19:24:00|43.38|43.2|43.35|43.17|43.38|43.2|43.35|43.17|4
1734117850000|2024-12-13 19:24:10|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734117860000|2024-12-13 19:24:20|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734117870000|2024-12-13 19:24:30|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|6
1734117880000|2024-12-13 19:24:40|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734117890000|2024-12-13 19:24:50|43.34|43.16|43.35|43.17|43.36|43.18|43.31|43.13|8
1734117900000|2024-12-13 19:25:00|43.34|43.16|43.32|43.14|43.34|43.16|43.31|43.13|5
1734117910000|2024-12-13 19:25:10|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734117920000|2024-12-13 19:25:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734117930000|2024-12-13 19:25:30|43.33|43.15|43.32|43.14|43.33|43.15|43.31|43.13|4
1734117940000|2024-12-13 19:25:40|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734117960000|2024-12-13 19:26:00|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734117970000|2024-12-13 19:26:10|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1734117980000|2024-12-13 19:26:20|43.3|43.12|43.3|43.12|43.31|43.13|43.29|43.11|5
1734118000000|2024-12-13 19:26:40|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118010000|2024-12-13 19:26:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118020000|2024-12-13 19:27:00|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1734118030000|2024-12-13 19:27:10|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734118050000|2024-12-13 19:27:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118080000|2024-12-13 19:28:00|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734118090000|2024-12-13 19:28:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734118100000|2024-12-13 19:28:20|43.26|43.08|43.23|43.05|43.26|43.08|43.23|43.05|4
1734118110000|2024-12-13 19:28:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734118120000|2024-12-13 19:28:40|43.21|43.03|43.2|43.02|43.22|43.04|43.2|43.02|4
1734118130000|2024-12-13 19:28:50|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734118160000|2024-12-13 19:29:20|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734118170000|2024-12-13 19:29:30|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1734118180000|2024-12-13 19:29:40|43.25|43.07|43.28|43.1|43.28|43.1|43.24|43.06|6
1734118190000|2024-12-13 19:29:50|43.27|43.09|43.25|43.07|43.27|43.09|43.25|43.07|3
1734118210000|2024-12-13 19:30:10|43.26|43.08|43.29|43.11|43.29|43.11|43.26|43.08|4
1734118220000|2024-12-13 19:30:20|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|3
1734118230000|2024-12-13 19:30:30|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734118240000|2024-12-13 19:30:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118250000|2024-12-13 19:30:50|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1734118280000|2024-12-13 19:31:20|43.32|43.14|43.31|43.13|43.33|43.15|43.31|43.13|4
1734118290000|2024-12-13 19:31:30|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734118300000|2024-12-13 19:31:40|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734118310000|2024-12-13 19:31:50|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734118320000|2024-12-13 19:32:00|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734118330000|2024-12-13 19:32:10|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1734118340000|2024-12-13 19:32:20|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|2
1734118350000|2024-12-13 19:32:30|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734118360000|2024-12-13 19:32:40|43.37|43.19|43.34|43.16|43.37|43.19|43.34|43.16|3
1734118370000|2024-12-13 19:32:50|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734118380000|2024-12-13 19:33:00|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|2
1734118390000|2024-12-13 19:33:10|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1734118400000|2024-12-13 19:33:20|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1734118410000|2024-12-13 19:33:30|43.32|43.14|43.32|43.14|43.34|43.16|43.32|43.14|5
1734118420000|2024-12-13 19:33:40|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734118440000|2024-12-13 19:34:00|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734118450000|2024-12-13 19:34:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118470000|2024-12-13 19:34:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118500000|2024-12-13 19:35:00|43.32|43.14|43.32|43.14|43.33|43.15|43.31|43.13|5
1734118510000|2024-12-13 19:35:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734118520000|2024-12-13 19:35:20|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734118530000|2024-12-13 19:35:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118540000|2024-12-13 19:35:40|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|5
1734118550000|2024-12-13 19:35:50|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734118560000|2024-12-13 19:36:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734118580000|2024-12-13 19:36:20|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734118600000|2024-12-13 19:36:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118610000|2024-12-13 19:36:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734118630000|2024-12-13 19:37:10|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734118670000|2024-12-13 19:37:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118680000|2024-12-13 19:38:00|43.31|43.13|43.28|43.1|43.31|43.13|43.27|43.09|6
1734118710000|2024-12-13 19:38:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734118720000|2024-12-13 19:38:40|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734118730000|2024-12-13 19:38:50|43.29|43.11|43.31|43.13|43.31|43.13|43.29|43.11|3
1734118750000|2024-12-13 19:39:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734118760000|2024-12-13 19:39:20|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118770000|2024-12-13 19:39:30|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|5
1734118810000|2024-12-13 19:40:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734118820000|2024-12-13 19:40:20|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734118830000|2024-12-13 19:40:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734118860000|2024-12-13 19:41:00|43.32|43.14|43.36|43.18|43.36|43.18|43.32|43.14|3
1734118870000|2024-12-13 19:41:10|43.37|43.19|43.37|43.19|43.4|43.22|43.37|43.19|6
1734118880000|2024-12-13 19:41:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734118890000|2024-12-13 19:41:30|43.39|43.21|43.43|43.25|43.43|43.25|43.39|43.21|4
1734118900000|2024-12-13 19:41:40|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734118920000|2024-12-13 19:42:00|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|3
1734118930000|2024-12-13 19:42:10|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734118940000|2024-12-13 19:42:20|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734118950000|2024-12-13 19:42:30|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734118960000|2024-12-13 19:42:40|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|4
1734118970000|2024-12-13 19:42:50|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|5
1734118980000|2024-12-13 19:43:00|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1734118990000|2024-12-13 19:43:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734119010000|2024-12-13 19:43:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734119020000|2024-12-13 19:43:40|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734119040000|2024-12-13 19:44:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734119050000|2024-12-13 19:44:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734119060000|2024-12-13 19:44:20|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1734119100000|2024-12-13 19:45:00|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734119120000|2024-12-13 19:45:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734119130000|2024-12-13 19:45:30|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|4
1734119140000|2024-12-13 19:45:40|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734119150000|2024-12-13 19:45:50|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|4
1734119160000|2024-12-13 19:46:00|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734119170000|2024-12-13 19:46:10|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1734119180000|2024-12-13 19:46:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734119190000|2024-12-13 19:46:30|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1734119210000|2024-12-13 19:46:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734119220000|2024-12-13 19:47:00|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734119230000|2024-12-13 19:47:10|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|4
1734119240000|2024-12-13 19:47:20|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734119250000|2024-12-13 19:47:30|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734119280000|2024-12-13 19:48:00|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734119290000|2024-12-13 19:48:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734119300000|2024-12-13 19:48:20|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734119320000|2024-12-13 19:48:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734119330000|2024-12-13 19:48:50|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734119340000|2024-12-13 19:49:00|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|3
1734119350000|2024-12-13 19:49:10|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1734119360000|2024-12-13 19:49:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734119370000|2024-12-13 19:49:30|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1734119390000|2024-12-13 19:49:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734119400000|2024-12-13 19:50:00|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734119410000|2024-12-13 19:50:10|43.54|43.36|43.49|43.31|43.54|43.36|43.49|43.31|5
1734119420000|2024-12-13 19:50:20|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1734119430000|2024-12-13 19:50:30|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734119530000|2024-12-13 19:52:10|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1734119540000|2024-12-13 19:52:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119550000|2024-12-13 19:52:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734119580000|2024-12-13 19:53:00|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734119590000|2024-12-13 19:53:10|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1734119600000|2024-12-13 19:53:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119620000|2024-12-13 19:53:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734119630000|2024-12-13 19:53:50|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734119650000|2024-12-13 19:54:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119660000|2024-12-13 19:54:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734119670000|2024-12-13 19:54:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119680000|2024-12-13 19:54:40|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1734119690000|2024-12-13 19:54:50|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734119710000|2024-12-13 19:55:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119740000|2024-12-13 19:55:40|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734119760000|2024-12-13 19:56:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734119770000|2024-12-13 19:56:10|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1734119790000|2024-12-13 19:56:30|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734119800000|2024-12-13 19:56:40|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734119810000|2024-12-13 19:56:50|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734119820000|2024-12-13 19:57:00|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|3
1734119830000|2024-12-13 19:57:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734119840000|2024-12-13 19:57:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734119910000|2024-12-13 19:58:30|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734119920000|2024-12-13 19:58:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734119930000|2024-12-13 19:58:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734119940000|2024-12-13 19:59:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734119960000|2024-12-13 19:59:20|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1734119970000|2024-12-13 19:59:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1734119990000|2024-12-13 19:59:50|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734120000000|2024-12-13 20:00:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734120010000|2024-12-13 20:00:10|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734120030000|2024-12-13 20:00:30|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734120040000|2024-12-13 20:00:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734120050000|2024-12-13 20:00:50|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734120060000|2024-12-13 20:01:00|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1734120070000|2024-12-13 20:01:10|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|3
1734120080000|2024-12-13 20:01:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734120090000|2024-12-13 20:01:30|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734120120000|2024-12-13 20:02:00|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|6
1734120130000|2024-12-13 20:02:10|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|3
1734120140000|2024-12-13 20:02:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734120150000|2024-12-13 20:02:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734120170000|2024-12-13 20:02:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734120180000|2024-12-13 20:03:00|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734120190000|2024-12-13 20:03:10|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1734120200000|2024-12-13 20:03:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734120210000|2024-12-13 20:03:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734120220000|2024-12-13 20:03:40|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734120230000|2024-12-13 20:03:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734120250000|2024-12-13 20:04:10|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|4
1734120260000|2024-12-13 20:04:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734120270000|2024-12-13 20:04:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734120280000|2024-12-13 20:04:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734120290000|2024-12-13 20:04:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734120310000|2024-12-13 20:05:10|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734120320000|2024-12-13 20:05:20|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734120330000|2024-12-13 20:05:30|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734120340000|2024-12-13 20:05:40|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734120350000|2024-12-13 20:05:50|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1734120370000|2024-12-13 20:06:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734120380000|2024-12-13 20:06:20|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734120400000|2024-12-13 20:06:40|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734120420000|2024-12-13 20:07:00|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|3
1734120430000|2024-12-13 20:07:10|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734120440000|2024-12-13 20:07:20|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734120460000|2024-12-13 20:07:40|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734120480000|2024-12-13 20:08:00|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734120490000|2024-12-13 20:08:10|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|2
1734120500000|2024-12-13 20:08:20|43.46|43.28|43.5|43.32|43.5|43.32|43.46|43.28|5
1734120510000|2024-12-13 20:08:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734120520000|2024-12-13 20:08:40|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734120530000|2024-12-13 20:08:50|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734120540000|2024-12-13 20:09:00|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734120550000|2024-12-13 20:09:10|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734120580000|2024-12-13 20:09:40|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|3
1734120590000|2024-12-13 20:09:50|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|5
1734120600000|2024-12-13 20:10:00|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734120610000|2024-12-13 20:10:10|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734120620000|2024-12-13 20:10:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734120630000|2024-12-13 20:10:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734120640000|2024-12-13 20:10:40|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734120660000|2024-12-13 20:11:00|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734120670000|2024-12-13 20:11:10|43.59|43.41|43.58|43.4|43.59|43.41|43.56|43.38|6
1734120680000|2024-12-13 20:11:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1734120720000|2024-12-13 20:12:00|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734120730000|2024-12-13 20:12:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734120740000|2024-12-13 20:12:20|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734120750000|2024-12-13 20:12:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734120770000|2024-12-13 20:12:50|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|6
1734120780000|2024-12-13 20:13:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734120790000|2024-12-13 20:13:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734120800000|2024-12-13 20:13:20|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734120810000|2024-12-13 20:13:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|4
1734120860000|2024-12-13 20:14:20|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734120870000|2024-12-13 20:14:30|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734120890000|2024-12-13 20:14:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734120900000|2024-12-13 20:15:00|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734120910000|2024-12-13 20:15:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734120920000|2024-12-13 20:15:20|43.51|43.33|43.54|43.36|43.54|43.36|43.51|43.33|3
1734120930000|2024-12-13 20:15:30|43.53|43.35|43.56|43.38|43.56|43.38|43.53|43.35|4
1734120940000|2024-12-13 20:15:40|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734120950000|2024-12-13 20:15:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734120960000|2024-12-13 20:16:00|43.53|43.35|43.54|43.36|43.55|43.37|43.53|43.35|4
1734120970000|2024-12-13 20:16:10|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734120990000|2024-12-13 20:16:30|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734121000000|2024-12-13 20:16:40|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734121010000|2024-12-13 20:16:50|43.6|43.42|43.63|43.45|43.63|43.45|43.6|43.42|4
1734121020000|2024-12-13 20:17:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734121030000|2024-12-13 20:17:10|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734121040000|2024-12-13 20:17:20|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734121050000|2024-12-13 20:17:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1734121060000|2024-12-13 20:17:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734121070000|2024-12-13 20:17:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734121080000|2024-12-13 20:18:00|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734121090000|2024-12-13 20:18:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734121100000|2024-12-13 20:18:20|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734121110000|2024-12-13 20:18:30|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734121120000|2024-12-13 20:18:40|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1734121140000|2024-12-13 20:19:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734121160000|2024-12-13 20:19:20|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|3
1734121170000|2024-12-13 20:19:30|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734121180000|2024-12-13 20:19:40|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|6
1734121190000|2024-12-13 20:19:50|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1734121200000|2024-12-13 20:20:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734121210000|2024-12-13 20:20:10|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|3
1734121230000|2024-12-13 20:20:30|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734121240000|2024-12-13 20:20:40|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1734121250000|2024-12-13 20:20:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734121260000|2024-12-13 20:21:00|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|4
1734121270000|2024-12-13 20:21:10|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1734121280000|2024-12-13 20:21:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734121290000|2024-12-13 20:21:30|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|5
1734121300000|2024-12-13 20:21:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734121310000|2024-12-13 20:21:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734121330000|2024-12-13 20:22:10|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734121340000|2024-12-13 20:22:20|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734121350000|2024-12-13 20:22:30|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734121360000|2024-12-13 20:22:40|43.72|43.54|43.7|43.52|43.72|43.54|43.69|43.51|5
1734121370000|2024-12-13 20:22:50|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1734121380000|2024-12-13 20:23:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734121390000|2024-12-13 20:23:10|43.7|43.52|43.7|43.52|43.71|43.53|43.69|43.51|5
1734121400000|2024-12-13 20:23:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734121410000|2024-12-13 20:23:30|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|9
1734121430000|2024-12-13 20:23:50|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734121440000|2024-12-13 20:24:00|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734121450000|2024-12-13 20:24:10|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734121460000|2024-12-13 20:24:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734121490000|2024-12-13 20:24:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734121500000|2024-12-13 20:25:00|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734121510000|2024-12-13 20:25:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734121530000|2024-12-13 20:25:30|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734121550000|2024-12-13 20:25:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734121560000|2024-12-13 20:26:00|43.69|43.51|43.71|43.53|43.71|43.53|43.69|43.51|3
1734121570000|2024-12-13 20:26:10|43.72|43.54|43.71|43.53|43.73|43.55|43.71|43.53|6
1734121600000|2024-12-13 20:26:40|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1734121610000|2024-12-13 20:26:50|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|3
1734121620000|2024-12-13 20:27:00|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734121630000|2024-12-13 20:27:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734121650000|2024-12-13 20:27:30|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|2
1734121660000|2024-12-13 20:27:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734121670000|2024-12-13 20:27:50|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734121680000|2024-12-13 20:28:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734121700000|2024-12-13 20:28:20|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734121710000|2024-12-13 20:28:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734121720000|2024-12-13 20:28:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734121730000|2024-12-13 20:28:50|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734121740000|2024-12-13 20:29:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734121750000|2024-12-13 20:29:10|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734121760000|2024-12-13 20:29:20|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734121780000|2024-12-13 20:29:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734121810000|2024-12-13 20:30:10|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734121830000|2024-12-13 20:30:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734121850000|2024-12-13 20:30:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734121870000|2024-12-13 20:31:10|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734121880000|2024-12-13 20:31:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734121890000|2024-12-13 20:31:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734121900000|2024-12-13 20:31:40|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734121910000|2024-12-13 20:31:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734121920000|2024-12-13 20:32:00|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734121930000|2024-12-13 20:32:10|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734121950000|2024-12-13 20:32:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734121960000|2024-12-13 20:32:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734121970000|2024-12-13 20:32:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734121980000|2024-12-13 20:33:00|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|3
1734121990000|2024-12-13 20:33:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734122000000|2024-12-13 20:33:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734122010000|2024-12-13 20:33:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734122040000|2024-12-13 20:34:00|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734122070000|2024-12-13 20:34:30|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734122100000|2024-12-13 20:35:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734122110000|2024-12-13 20:35:10|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734122120000|2024-12-13 20:35:20|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734122130000|2024-12-13 20:35:30|43.66|43.48|43.65|43.47|43.66|43.48|43.64|43.46|4
1734122140000|2024-12-13 20:35:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734122150000|2024-12-13 20:35:50|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|5
1734122160000|2024-12-13 20:36:00|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734122170000|2024-12-13 20:36:10|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734122220000|2024-12-13 20:37:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734122230000|2024-12-13 20:37:10|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734122240000|2024-12-13 20:37:20|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|2
1734122250000|2024-12-13 20:37:30|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734122260000|2024-12-13 20:37:40|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|5
1734122270000|2024-12-13 20:37:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734122280000|2024-12-13 20:38:00|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|5
1734122290000|2024-12-13 20:38:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1734122300000|2024-12-13 20:38:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734122310000|2024-12-13 20:38:30|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734122320000|2024-12-13 20:38:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734122340000|2024-12-13 20:39:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734122350000|2024-12-13 20:39:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734122360000|2024-12-13 20:39:20|43.64|43.46|43.65|43.47|43.66|43.48|43.64|43.46|4
1734122370000|2024-12-13 20:39:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734122380000|2024-12-13 20:39:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734122410000|2024-12-13 20:40:10|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734122420000|2024-12-13 20:40:20|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|5
1734122430000|2024-12-13 20:40:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734122440000|2024-12-13 20:40:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734122450000|2024-12-13 20:40:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734122460000|2024-12-13 20:41:00|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|4
1734122480000|2024-12-13 20:41:20|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|2
1734122490000|2024-12-13 20:41:30|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1734122510000|2024-12-13 20:41:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734122520000|2024-12-13 20:42:00|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734122530000|2024-12-13 20:42:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734122540000|2024-12-13 20:42:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734122550000|2024-12-13 20:42:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734122560000|2024-12-13 20:42:40|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1734122570000|2024-12-13 20:42:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734122580000|2024-12-13 20:43:00|43.74|43.56|43.74|43.56|43.75|43.57|43.74|43.56|3
1734122600000|2024-12-13 20:43:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734122610000|2024-12-13 20:43:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734122620000|2024-12-13 20:43:40|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1734122640000|2024-12-13 20:44:00|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734122650000|2024-12-13 20:44:10|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|3
1734122660000|2024-12-13 20:44:20|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1734122670000|2024-12-13 20:44:30|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|5
1734122680000|2024-12-13 20:44:40|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734122690000|2024-12-13 20:44:50|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734122700000|2024-12-13 20:45:00|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734122710000|2024-12-13 20:45:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734122730000|2024-12-13 20:45:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734122740000|2024-12-13 20:45:40|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1734122780000|2024-12-13 20:46:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734122790000|2024-12-13 20:46:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734122810000|2024-12-13 20:46:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734122820000|2024-12-13 20:47:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734122830000|2024-12-13 20:47:10|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1734122840000|2024-12-13 20:47:20|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734122850000|2024-12-13 20:47:30|43.75|43.57|43.75|43.57|43.76|43.58|43.75|43.57|3
1734122860000|2024-12-13 20:47:40|43.74|43.56|43.73|43.55|43.74|43.56|43.72|43.54|4
1734122870000|2024-12-13 20:47:50|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734122880000|2024-12-13 20:48:00|43.71|43.53|43.67|43.49|43.71|43.53|43.67|43.49|7
1734122890000|2024-12-13 20:48:10|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|5
1734122900000|2024-12-13 20:48:20|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734122910000|2024-12-13 20:48:30|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734122920000|2024-12-13 20:48:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734122940000|2024-12-13 20:49:00|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1734122970000|2024-12-13 20:49:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734122980000|2024-12-13 20:49:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734123010000|2024-12-13 20:50:10|43.7|43.52|43.72|43.54|43.74|43.56|43.7|43.52|5
1734123020000|2024-12-13 20:50:20|43.73|43.55|43.76|43.58|43.76|43.58|43.73|43.55|2
1734123030000|2024-12-13 20:50:30|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1734123040000|2024-12-13 20:50:40|43.76|43.58|43.76|43.58|43.77|43.59|43.76|43.58|3
1734123050000|2024-12-13 20:50:50|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|2
1734123060000|2024-12-13 20:51:00|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734123070000|2024-12-13 20:51:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734123090000|2024-12-13 20:51:30|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|4
1734123100000|2024-12-13 20:51:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734123110000|2024-12-13 20:51:50|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734123120000|2024-12-13 20:52:00|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|3
1734123150000|2024-12-13 20:52:30|43.71|43.53|43.71|43.53|43.71|43.53|43.7|43.52|3
1734123160000|2024-12-13 20:52:40|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734123170000|2024-12-13 20:52:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123190000|2024-12-13 20:53:10|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734123200000|2024-12-13 20:53:20|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1734123210000|2024-12-13 20:53:30|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|3
1734123230000|2024-12-13 20:53:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734123240000|2024-12-13 20:54:00|43.71|43.53|43.7|43.52|43.72|43.54|43.7|43.52|4
1734123250000|2024-12-13 20:54:10|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|3
1734123270000|2024-12-13 20:54:30|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1734123280000|2024-12-13 20:54:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123290000|2024-12-13 20:54:50|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734123300000|2024-12-13 20:55:00|43.7|43.52|43.73|43.55|43.73|43.55|43.7|43.52|4
1734123320000|2024-12-13 20:55:20|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734123360000|2024-12-13 20:56:00|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734123370000|2024-12-13 20:56:10|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|5
1734123380000|2024-12-13 20:56:20|43.75|43.57|43.77|43.59|43.78|43.6|43.75|43.57|6
1734123390000|2024-12-13 20:56:30|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734123400000|2024-12-13 20:56:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734123460000|2024-12-13 20:57:40|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734123470000|2024-12-13 20:57:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734123490000|2024-12-13 20:58:10|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734123500000|2024-12-13 20:58:20|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734123530000|2024-12-13 20:58:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734123550000|2024-12-13 20:59:10|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|5
1734123580000|2024-12-13 20:59:40|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734123590000|2024-12-13 20:59:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734123600000|2024-12-13 21:00:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734123610000|2024-12-13 21:00:10|43.79|43.61|43.76|43.58|43.79|43.61|43.75|43.57|5
1734123630000|2024-12-13 21:00:30|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|3
1734123640000|2024-12-13 21:00:40|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|5
1734123650000|2024-12-13 21:00:50|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1734123660000|2024-12-13 21:01:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123670000|2024-12-13 21:01:10|43.67|43.49|43.64|43.46|43.67|43.49|43.63|43.45|6
1734123690000|2024-12-13 21:01:30|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734123710000|2024-12-13 21:01:50|43.63|43.45|43.65|43.47|43.65|43.47|43.62|43.44|4
1734123720000|2024-12-13 21:02:00|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734123730000|2024-12-13 21:02:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734123760000|2024-12-13 21:02:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123770000|2024-12-13 21:02:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|6
1734123780000|2024-12-13 21:03:00|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734123810000|2024-12-13 21:03:30|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1734123820000|2024-12-13 21:03:40|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|4
1734123830000|2024-12-13 21:03:50|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734123850000|2024-12-13 21:04:10|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123880000|2024-12-13 21:04:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734123890000|2024-12-13 21:04:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734123950000|2024-12-13 21:05:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734123960000|2024-12-13 21:06:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734123970000|2024-12-13 21:06:10|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734123980000|2024-12-13 21:06:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|6
1734124010000|2024-12-13 21:06:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734124020000|2024-12-13 21:07:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734124050000|2024-12-13 21:07:30|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1734124060000|2024-12-13 21:07:40|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734124070000|2024-12-13 21:07:50|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|4
1734124100000|2024-12-13 21:08:20|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734124110000|2024-12-13 21:08:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734124120000|2024-12-13 21:08:40|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1734124140000|2024-12-13 21:09:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734124160000|2024-12-13 21:09:20|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734124170000|2024-12-13 21:09:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734124180000|2024-12-13 21:09:40|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734124190000|2024-12-13 21:09:50|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734124210000|2024-12-13 21:10:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734124260000|2024-12-13 21:11:00|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734124270000|2024-12-13 21:11:10|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1734124280000|2024-12-13 21:11:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734124290000|2024-12-13 21:11:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734124350000|2024-12-13 21:12:30|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734124510000|2024-12-13 21:15:10|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734124550000|2024-12-13 21:15:50|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734124560000|2024-12-13 21:16:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734124570000|2024-12-13 21:16:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734124580000|2024-12-13 21:16:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734124590000|2024-12-13 21:16:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734124620000|2024-12-13 21:17:00|43.72|43.54|43.75|43.57|43.75|43.57|43.72|43.54|2
1734124630000|2024-12-13 21:17:10|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734124640000|2024-12-13 21:17:20|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734124650000|2024-12-13 21:17:30|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734124660000|2024-12-13 21:17:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734124670000|2024-12-13 21:17:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734124690000|2024-12-13 21:18:10|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734124700000|2024-12-13 21:18:20|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734124720000|2024-12-13 21:18:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734124740000|2024-12-13 21:19:00|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734124750000|2024-12-13 21:19:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734124760000|2024-12-13 21:19:20|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1734124770000|2024-12-13 21:19:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734124790000|2024-12-13 21:19:50|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|2
1734124800000|2024-12-13 21:20:00|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1734124810000|2024-12-13 21:20:10|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|4
1734124820000|2024-12-13 21:20:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734124830000|2024-12-13 21:20:30|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1734124840000|2024-12-13 21:20:40|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734124860000|2024-12-13 21:21:00|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734124870000|2024-12-13 21:21:10|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734124880000|2024-12-13 21:21:20|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734124890000|2024-12-13 21:21:30|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734124910000|2024-12-13 21:21:50|43.67|43.49|43.66|43.48|43.68|43.5|43.66|43.48|4
1734124920000|2024-12-13 21:22:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734124940000|2024-12-13 21:22:20|43.65|43.47|43.64|43.46|43.65|43.47|43.63|43.45|3
1734124960000|2024-12-13 21:22:40|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734124970000|2024-12-13 21:22:50|43.62|43.44|43.59|43.41|43.62|43.44|43.59|43.41|4
1734124980000|2024-12-13 21:23:00|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734124990000|2024-12-13 21:23:10|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734125000000|2024-12-13 21:23:20|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734125010000|2024-12-13 21:23:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734125020000|2024-12-13 21:23:40|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734125030000|2024-12-13 21:23:50|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734125060000|2024-12-13 21:24:20|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|6
1734125070000|2024-12-13 21:24:30|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1734125080000|2024-12-13 21:24:40|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|2
1734125090000|2024-12-13 21:24:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|6
1734125100000|2024-12-13 21:25:00|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734125110000|2024-12-13 21:25:10|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734125120000|2024-12-13 21:25:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734125130000|2024-12-13 21:25:30|43.53|43.35|43.53|43.35|43.54|43.36|43.53|43.35|3
1734125140000|2024-12-13 21:25:40|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|2
1734125150000|2024-12-13 21:25:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734125160000|2024-12-13 21:26:00|43.56|43.38|43.56|43.38|43.56|43.38|43.54|43.36|3
1734125170000|2024-12-13 21:26:10|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|5
1734125180000|2024-12-13 21:26:20|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|4
1734125190000|2024-12-13 21:26:30|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|5
1734125210000|2024-12-13 21:26:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734125220000|2024-12-13 21:27:00|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734125230000|2024-12-13 21:27:10|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1734125250000|2024-12-13 21:27:30|43.57|43.39|43.56|43.38|43.57|43.39|43.55|43.37|3
1734125280000|2024-12-13 21:28:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734125290000|2024-12-13 21:28:10|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734125320000|2024-12-13 21:28:40|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|2
1734125380000|2024-12-13 21:29:40|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734125390000|2024-12-13 21:29:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734125400000|2024-12-13 21:30:00|43.6|43.42|43.59|43.41|43.61|43.43|43.59|43.41|4
1734125410000|2024-12-13 21:30:10|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1734125420000|2024-12-13 21:30:20|43.6|43.42|43.58|43.4|43.6|43.42|43.57|43.39|4
1734125430000|2024-12-13 21:30:30|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|3
1734125440000|2024-12-13 21:30:40|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|4
1734125450000|2024-12-13 21:30:50|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734125480000|2024-12-13 21:31:20|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1734125490000|2024-12-13 21:31:30|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734125500000|2024-12-13 21:31:40|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734125510000|2024-12-13 21:31:50|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734125530000|2024-12-13 21:32:10|43.67|43.49|43.7|43.52|43.7|43.52|43.67|43.49|4
1734125540000|2024-12-13 21:32:20|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|5
1734125550000|2024-12-13 21:32:30|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734125560000|2024-12-13 21:32:40|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734125570000|2024-12-13 21:32:50|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734125580000|2024-12-13 21:33:00|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|3
1734125590000|2024-12-13 21:33:10|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734125600000|2024-12-13 21:33:20|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734125610000|2024-12-13 21:33:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734125620000|2024-12-13 21:33:40|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1734125630000|2024-12-13 21:33:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734125640000|2024-12-13 21:34:00|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1734125650000|2024-12-13 21:34:10|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1734125660000|2024-12-13 21:34:20|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1734125670000|2024-12-13 21:34:30|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734125680000|2024-12-13 21:34:40|43.65|43.47|43.64|43.46|43.66|43.48|43.64|43.46|3
1734125690000|2024-12-13 21:34:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734125710000|2024-12-13 21:35:10|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734125720000|2024-12-13 21:35:20|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734125730000|2024-12-13 21:35:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1734125760000|2024-12-13 21:36:00|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1734125770000|2024-12-13 21:36:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734125780000|2024-12-13 21:36:20|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734125790000|2024-12-13 21:36:30|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|2
1734125800000|2024-12-13 21:36:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734125810000|2024-12-13 21:36:50|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734125820000|2024-12-13 21:37:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734125840000|2024-12-13 21:37:20|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734125860000|2024-12-13 21:37:40|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1734125870000|2024-12-13 21:37:50|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1734125890000|2024-12-13 21:38:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734125900000|2024-12-13 21:38:20|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734125910000|2024-12-13 21:38:30|43.66|43.48|43.7|43.52|43.7|43.52|43.66|43.48|3
1734125920000|2024-12-13 21:38:40|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1734125930000|2024-12-13 21:38:50|43.69|43.51|43.69|43.51|43.7|43.52|43.68|43.5|5
1734125940000|2024-12-13 21:39:00|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|9
1734125950000|2024-12-13 21:39:10|43.69|43.51|43.68|43.5|43.7|43.52|43.68|43.5|4
1734125960000|2024-12-13 21:39:20|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|4
1734125970000|2024-12-13 21:39:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734125980000|2024-12-13 21:39:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734125990000|2024-12-13 21:39:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|4
1734126000000|2024-12-13 21:40:00|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734126010000|2024-12-13 21:40:10|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734126020000|2024-12-13 21:40:20|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734126030000|2024-12-13 21:40:30|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1734126040000|2024-12-13 21:40:40|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1734126050000|2024-12-13 21:40:50|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1734126060000|2024-12-13 21:41:00|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734126090000|2024-12-13 21:41:30|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734126100000|2024-12-13 21:41:40|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734126130000|2024-12-13 21:42:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734126170000|2024-12-13 21:42:50|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734126180000|2024-12-13 21:43:00|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734126190000|2024-12-13 21:43:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734126200000|2024-12-13 21:43:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734126210000|2024-12-13 21:43:30|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734126220000|2024-12-13 21:43:40|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|5
1734126240000|2024-12-13 21:44:00|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|5
1734126260000|2024-12-13 21:44:20|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734126270000|2024-12-13 21:44:30|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734126300000|2024-12-13 21:45:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734126310000|2024-12-13 21:45:10|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734126320000|2024-12-13 21:45:20|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734126360000|2024-12-13 21:46:00|43.65|43.47|43.62|43.44|43.65|43.47|43.62|43.44|2
1734126370000|2024-12-13 21:46:10|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734126380000|2024-12-13 21:46:20|43.57|43.39|43.56|43.38|43.57|43.39|43.55|43.37|3
1734126390000|2024-12-13 21:46:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734126400000|2024-12-13 21:46:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734126410000|2024-12-13 21:46:50|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1734126420000|2024-12-13 21:47:00|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734126430000|2024-12-13 21:47:10|43.54|43.36|43.53|43.35|43.55|43.37|43.53|43.35|4
1734126440000|2024-12-13 21:47:20|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1734126450000|2024-12-13 21:47:30|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|3
1734126470000|2024-12-13 21:47:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734126480000|2024-12-13 21:48:00|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|2
1734126490000|2024-12-13 21:48:10|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734126500000|2024-12-13 21:48:20|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734126510000|2024-12-13 21:48:30|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|3
1734126520000|2024-12-13 21:48:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734126540000|2024-12-13 21:49:00|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|3
1734126560000|2024-12-13 21:49:20|43.6|43.42|43.61|43.43|43.61|43.43|43.59|43.41|3
1734126570000|2024-12-13 21:49:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734126580000|2024-12-13 21:49:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734126590000|2024-12-13 21:49:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734126600000|2024-12-13 21:50:00|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1734126610000|2024-12-13 21:50:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734126620000|2024-12-13 21:50:20|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734126640000|2024-12-13 21:50:40|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734126660000|2024-12-13 21:51:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734126670000|2024-12-13 21:51:10|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734126680000|2024-12-13 21:51:20|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734126690000|2024-12-13 21:51:30|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|3
1734126700000|2024-12-13 21:51:40|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734126710000|2024-12-13 21:51:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734126720000|2024-12-13 21:52:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734126730000|2024-12-13 21:52:10|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1734126740000|2024-12-13 21:52:20|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1734126750000|2024-12-13 21:52:30|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734126760000|2024-12-13 21:52:40|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734126770000|2024-12-13 21:52:50|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734126780000|2024-12-13 21:53:00|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734126790000|2024-12-13 21:53:10|43.5|43.32|43.49|43.31|43.51|43.33|43.49|43.31|4
1734126810000|2024-12-13 21:53:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734126820000|2024-12-13 21:53:40|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1734126830000|2024-12-13 21:53:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734126840000|2024-12-13 21:54:00|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|4
1734126870000|2024-12-13 21:54:30|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|4
1734126900000|2024-12-13 21:55:00|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734126910000|2024-12-13 21:55:10|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734126990000|2024-12-13 21:56:30|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734127010000|2024-12-13 21:56:50|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734127020000|2024-12-13 21:57:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734127030000|2024-12-13 21:57:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734127040000|2024-12-13 21:57:20|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734127050000|2024-12-13 21:57:30|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1734127060000|2024-12-13 21:57:40|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734127070000|2024-12-13 21:57:50|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1734127100000|2024-12-13 21:58:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734163200000|2024-12-14 08:00:00|44.17|43.99|44.14|43.96|44.17|43.99|44.14|43.96|6
1734163220000|2024-12-14 08:00:20|44.15|43.97|44.19|44.01|44.19|44.01|44.15|43.97|4
1734163230000|2024-12-14 08:00:30|44.2|44.02|44.23|44.05|44.23|44.05|44.2|44.02|4
1734163250000|2024-12-14 08:00:50|44.25|44.07|44.38|44.2|44.38|44.2|44.23|44.05|12
1734163260000|2024-12-14 08:01:00|44.39|44.21|44.46|44.28|44.46|44.28|44.39|44.21|6
1734163270000|2024-12-14 08:01:10|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|4
1734163280000|2024-12-14 08:01:20|44.52|44.34|44.58|44.4|44.58|44.4|44.52|44.34|4
1734163290000|2024-12-14 08:01:30|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1734163300000|2024-12-14 08:01:40|44.6|44.42|44.53|44.35|44.6|44.42|44.53|44.35|13
1734163310000|2024-12-14 08:01:50|44.52|44.34|44.49|44.31|44.52|44.34|44.43|44.25|13
1734163320000|2024-12-14 08:02:00|44.5|44.32|44.62|44.44|44.62|44.44|44.5|44.32|10
1734163330000|2024-12-14 08:02:10|44.61|44.43|44.62|44.44|44.62|44.44|44.55|44.37|8
1734163340000|2024-12-14 08:02:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1734163350000|2024-12-14 08:02:30|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|3
1734163360000|2024-12-14 08:02:40|44.57|44.39|44.55|44.37|44.57|44.39|44.54|44.36|5
1734163370000|2024-12-14 08:02:50|44.54|44.36|44.5|44.32|44.54|44.36|44.49|44.31|4
1734163380000|2024-12-14 08:03:00|44.49|44.31|44.56|44.38|44.56|44.38|44.49|44.31|8
1734163390000|2024-12-14 08:03:10|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1734163410000|2024-12-14 08:03:30|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1734163420000|2024-12-14 08:03:40|44.56|44.38|44.51|44.33|44.56|44.38|44.51|44.33|4
1734163430000|2024-12-14 08:03:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734163440000|2024-12-14 08:04:00|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1734163450000|2024-12-14 08:04:10|44.45|44.27|44.4|44.22|44.46|44.28|44.4|44.22|6
1734163460000|2024-12-14 08:04:20|44.39|44.21|44.37|44.19|44.39|44.21|44.37|44.19|3
1734163470000|2024-12-14 08:04:30|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1734163480000|2024-12-14 08:04:40|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1734163490000|2024-12-14 08:04:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734163500000|2024-12-14 08:05:00|44.33|44.15|44.36|44.18|44.36|44.18|44.33|44.15|3
1734163510000|2024-12-14 08:05:10|44.37|44.19|44.39|44.21|44.4|44.22|44.37|44.19|4
1734163520000|2024-12-14 08:05:20|44.4|44.22|44.45|44.27|44.45|44.27|44.4|44.22|4
1734163530000|2024-12-14 08:05:30|44.47|44.29|44.51|44.33|44.52|44.34|44.47|44.29|6
1734163540000|2024-12-14 08:05:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1734163550000|2024-12-14 08:05:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1734163560000|2024-12-14 08:06:00|44.5|44.32|44.48|44.3|44.5|44.32|44.47|44.29|7
1734163570000|2024-12-14 08:06:10|44.49|44.31|44.46|44.28|44.49|44.31|44.46|44.28|6
1734163580000|2024-12-14 08:06:20|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1734163590000|2024-12-14 08:06:30|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1734163600000|2024-12-14 08:06:40|44.45|44.27|44.52|44.34|44.52|44.34|44.45|44.27|5
1734163610000|2024-12-14 08:06:50|44.51|44.33|44.48|44.3|44.51|44.33|44.48|44.3|6
1734163620000|2024-12-14 08:07:00|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|5
1734163630000|2024-12-14 08:07:10|44.51|44.33|44.48|44.3|44.51|44.33|44.48|44.3|3
1734163640000|2024-12-14 08:07:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734163660000|2024-12-14 08:07:40|44.5|44.32|44.47|44.29|44.5|44.32|44.47|44.29|3
1734163670000|2024-12-14 08:07:50|44.46|44.28|44.46|44.28|44.47|44.29|44.45|44.27|5
1734163680000|2024-12-14 08:08:00|44.45|44.27|44.42|44.24|44.45|44.27|44.42|44.24|4
1734163690000|2024-12-14 08:08:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1734163700000|2024-12-14 08:08:20|44.41|44.23|44.43|44.25|44.43|44.25|44.41|44.23|2
1734163710000|2024-12-14 08:08:30|44.42|44.24|44.39|44.21|44.42|44.24|44.39|44.21|4
1734163720000|2024-12-14 08:08:40|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1734163730000|2024-12-14 08:08:50|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|5
1734163740000|2024-12-14 08:09:00|44.37|44.19|44.29|44.11|44.37|44.19|44.29|44.11|7
1734163750000|2024-12-14 08:09:10|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1734163760000|2024-12-14 08:09:20|44.32|44.14|44.34|44.16|44.34|44.16|44.32|44.14|3
1734163770000|2024-12-14 08:09:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1734163780000|2024-12-14 08:09:40|44.37|44.19|44.39|44.21|44.4|44.22|44.37|44.19|7
1734163800000|2024-12-14 08:10:00|44.4|44.22|44.4|44.22|44.41|44.23|44.4|44.22|3
1734163810000|2024-12-14 08:10:10|44.39|44.21|44.39|44.21|44.39|44.21|44.38|44.2|5
1734163820000|2024-12-14 08:10:20|44.4|44.22|44.45|44.27|44.45|44.27|44.4|44.22|5
1734163830000|2024-12-14 08:10:30|44.44|44.26|44.41|44.23|44.44|44.26|44.41|44.23|3
1734163840000|2024-12-14 08:10:40|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|4
1734163850000|2024-12-14 08:10:50|44.41|44.23|44.41|44.23|44.43|44.25|44.41|44.23|5
1734163860000|2024-12-14 08:11:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1734163870000|2024-12-14 08:11:10|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|4
1734163880000|2024-12-14 08:11:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1734163890000|2024-12-14 08:11:30|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734163900000|2024-12-14 08:11:40|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1734163910000|2024-12-14 08:11:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734163920000|2024-12-14 08:12:00|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1734163930000|2024-12-14 08:12:10|44.36|44.18|44.37|44.19|44.38|44.2|44.36|44.18|4
1734163940000|2024-12-14 08:12:20|44.36|44.18|44.34|44.16|44.36|44.18|44.34|44.16|2
1734163950000|2024-12-14 08:12:30|44.33|44.15|44.36|44.18|44.36|44.18|44.32|44.14|5
1734163960000|2024-12-14 08:12:40|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1734163970000|2024-12-14 08:12:50|44.34|44.16|44.34|44.16|44.34|44.16|44.33|44.15|3
1734163980000|2024-12-14 08:13:00|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1734163990000|2024-12-14 08:13:10|44.34|44.16|44.34|44.16|44.35|44.17|44.34|44.16|3
1734164010000|2024-12-14 08:13:30|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734164020000|2024-12-14 08:13:40|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1734164030000|2024-12-14 08:13:50|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1734164040000|2024-12-14 08:14:00|44.35|44.17|44.36|44.18|44.36|44.18|44.34|44.16|4
1734164050000|2024-12-14 08:14:10|44.35|44.17|44.35|44.17|44.36|44.18|44.34|44.16|4
1734164060000|2024-12-14 08:14:20|44.36|44.18|44.33|44.15|44.36|44.18|44.33|44.15|3
1734164070000|2024-12-14 08:14:30|44.32|44.14|44.25|44.07|44.32|44.14|44.25|44.07|8
1734164080000|2024-12-14 08:14:40|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|3
1734164090000|2024-12-14 08:14:50|44.23|44.05|44.26|44.08|44.26|44.08|44.23|44.05|3
1734164100000|2024-12-14 08:15:00|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1734164120000|2024-12-14 08:15:20|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1734164130000|2024-12-14 08:15:30|44.32|44.14|44.34|44.16|44.34|44.16|44.32|44.14|3
1734164140000|2024-12-14 08:15:40|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|2
1734164150000|2024-12-14 08:15:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734164160000|2024-12-14 08:16:00|44.39|44.21|44.26|44.08|44.39|44.21|44.26|44.08|11
1734164170000|2024-12-14 08:16:10|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|3
1734164180000|2024-12-14 08:16:20|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1734164190000|2024-12-14 08:16:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1734164200000|2024-12-14 08:16:40|44.22|44.04|44.16|43.98|44.22|44.04|44.16|43.98|5
1734164210000|2024-12-14 08:16:50|44.15|43.97|44.15|43.97|44.15|43.97|44.14|43.96|3
1734164220000|2024-12-14 08:17:00|44.14|43.96|44.11|43.93|44.15|43.97|44.11|43.93|6
1734164230000|2024-12-14 08:17:10|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1734164250000|2024-12-14 08:17:30|44.07|43.89|44.05|43.87|44.07|43.89|44.04|43.86|4
1734164260000|2024-12-14 08:17:40|44.06|43.88|44.08|43.9|44.08|43.9|44.05|43.87|6
1734164270000|2024-12-14 08:17:50|44.09|43.91|44.09|43.91|44.09|43.91|44.08|43.9|3
1734164280000|2024-12-14 08:18:00|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1734164290000|2024-12-14 08:18:10|44.12|43.94|44.14|43.96|44.14|43.96|44.12|43.94|3
1734164300000|2024-12-14 08:18:20|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1734164310000|2024-12-14 08:18:30|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1734164320000|2024-12-14 08:18:40|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1734164330000|2024-12-14 08:18:50|44.13|43.95|44.15|43.97|44.15|43.97|44.13|43.95|2
1734164340000|2024-12-14 08:19:00|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1734164350000|2024-12-14 08:19:10|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|3
1734164360000|2024-12-14 08:19:20|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1734164370000|2024-12-14 08:19:30|44.15|43.97|44.11|43.93|44.15|43.97|44.11|43.93|3
1734164390000|2024-12-14 08:19:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1734164400000|2024-12-14 08:20:00|44.1|43.92|44.05|43.87|44.1|43.92|44.05|43.87|4
1734164430000|2024-12-14 08:20:30|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1734164440000|2024-12-14 08:20:40|44.06|43.88|44.04|43.86|44.06|43.88|44.04|43.86|2
1734164450000|2024-12-14 08:20:50|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734164470000|2024-12-14 08:21:10|43.99|43.81|43.94|43.76|43.99|43.81|43.94|43.76|5
1734164480000|2024-12-14 08:21:20|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1734164500000|2024-12-14 08:21:40|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1734164510000|2024-12-14 08:21:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1734164520000|2024-12-14 08:22:00|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734164530000|2024-12-14 08:22:10|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|4
1734164540000|2024-12-14 08:22:20|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1734164550000|2024-12-14 08:22:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|6
1734164560000|2024-12-14 08:22:40|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1734164620000|2024-12-14 08:23:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734164630000|2024-12-14 08:23:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734164650000|2024-12-14 08:24:10|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734164660000|2024-12-14 08:24:20|43.87|43.69|43.91|43.73|43.91|43.73|43.87|43.69|3
1734164670000|2024-12-14 08:24:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734164680000|2024-12-14 08:24:40|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1734164690000|2024-12-14 08:24:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1734164710000|2024-12-14 08:25:10|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734164730000|2024-12-14 08:25:30|43.93|43.75|43.97|43.79|43.97|43.79|43.93|43.75|5
1734164750000|2024-12-14 08:25:50|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|5
1734164760000|2024-12-14 08:26:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734164770000|2024-12-14 08:26:10|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734164780000|2024-12-14 08:26:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1734164790000|2024-12-14 08:26:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734164800000|2024-12-14 08:26:40|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1734164810000|2024-12-14 08:26:50|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734164820000|2024-12-14 08:27:00|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734164830000|2024-12-14 08:27:10|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1734164840000|2024-12-14 08:27:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734164850000|2024-12-14 08:27:30|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1734164880000|2024-12-14 08:28:00|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1734164910000|2024-12-14 08:28:30|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1734164920000|2024-12-14 08:28:40|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1734164970000|2024-12-14 08:29:30|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1734165000000|2024-12-14 08:30:00|44.03|43.85|43.99|43.81|44.03|43.85|43.99|43.81|4
1734165010000|2024-12-14 08:30:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734165040000|2024-12-14 08:30:40|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1734165050000|2024-12-14 08:30:50|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734165060000|2024-12-14 08:31:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734165070000|2024-12-14 08:31:10|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734165080000|2024-12-14 08:31:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734165100000|2024-12-14 08:31:40|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734165110000|2024-12-14 08:31:50|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|3
1734165120000|2024-12-14 08:32:00|43.87|43.69|43.84|43.66|43.87|43.69|43.84|43.66|3
1734165130000|2024-12-14 08:32:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734165140000|2024-12-14 08:32:20|43.81|43.63|43.74|43.56|43.81|43.63|43.73|43.55|11
1734165150000|2024-12-14 08:32:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734165160000|2024-12-14 08:32:40|43.76|43.58|43.79|43.61|43.79|43.61|43.76|43.58|5
1734165170000|2024-12-14 08:32:50|43.78|43.6|43.84|43.66|43.85|43.67|43.78|43.6|8
1734165180000|2024-12-14 08:33:00|43.83|43.65|43.8|43.62|43.84|43.66|43.79|43.61|5
1734165190000|2024-12-14 08:33:10|43.81|43.63|43.82|43.64|43.82|43.64|43.8|43.62|6
1734165210000|2024-12-14 08:33:30|43.83|43.65|43.86|43.68|43.86|43.68|43.83|43.65|4
1734165220000|2024-12-14 08:33:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1734165240000|2024-12-14 08:34:00|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1734165250000|2024-12-14 08:34:10|43.92|43.74|43.95|43.77|43.95|43.77|43.92|43.74|4
1734165260000|2024-12-14 08:34:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|4
1734165270000|2024-12-14 08:34:30|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|6
1734165300000|2024-12-14 08:35:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734165320000|2024-12-14 08:35:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734165330000|2024-12-14 08:35:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734165340000|2024-12-14 08:35:40|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1734165350000|2024-12-14 08:35:50|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|3
1734165370000|2024-12-14 08:36:10|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1734165380000|2024-12-14 08:36:20|43.9|43.72|43.86|43.68|43.9|43.72|43.86|43.68|6
1734165390000|2024-12-14 08:36:30|43.85|43.67|43.81|43.63|43.85|43.67|43.81|43.63|8
1734165400000|2024-12-14 08:36:40|43.8|43.62|43.77|43.59|43.8|43.62|43.77|43.59|3
1734165410000|2024-12-14 08:36:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734165430000|2024-12-14 08:37:10|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|2
1734165440000|2024-12-14 08:37:20|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734165460000|2024-12-14 08:37:40|43.78|43.6|43.89|43.71|43.89|43.71|43.78|43.6|8
1734165470000|2024-12-14 08:37:50|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1734165490000|2024-12-14 08:38:10|43.93|43.75|43.97|43.79|43.97|43.79|43.93|43.75|4
1734165500000|2024-12-14 08:38:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734165510000|2024-12-14 08:38:30|43.96|43.78|43.99|43.81|43.99|43.81|43.96|43.78|3
1734165520000|2024-12-14 08:38:40|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1734165530000|2024-12-14 08:38:50|43.94|43.76|43.91|43.73|43.94|43.76|43.91|43.73|4
1734165540000|2024-12-14 08:39:00|43.9|43.72|43.85|43.67|43.9|43.72|43.85|43.67|5
1734165560000|2024-12-14 08:39:20|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1734165570000|2024-12-14 08:39:30|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734165590000|2024-12-14 08:39:50|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734165600000|2024-12-14 08:40:00|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734165610000|2024-12-14 08:40:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734165620000|2024-12-14 08:40:20|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1734165630000|2024-12-14 08:40:30|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734165650000|2024-12-14 08:40:50|43.86|43.68|43.83|43.65|43.86|43.68|43.82|43.64|5
1734165660000|2024-12-14 08:41:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734165670000|2024-12-14 08:41:10|43.83|43.65|43.81|43.63|43.83|43.65|43.81|43.63|3
1734165690000|2024-12-14 08:41:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734165700000|2024-12-14 08:41:40|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734165710000|2024-12-14 08:41:50|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|4
1734165720000|2024-12-14 08:42:00|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734165730000|2024-12-14 08:42:10|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734165740000|2024-12-14 08:42:20|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|4
1734165750000|2024-12-14 08:42:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734165770000|2024-12-14 08:42:50|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734165780000|2024-12-14 08:43:00|43.82|43.64|43.8|43.62|43.82|43.64|43.79|43.61|5
1734165790000|2024-12-14 08:43:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734165800000|2024-12-14 08:43:20|43.83|43.65|43.85|43.67|43.85|43.67|43.83|43.65|3
1734165810000|2024-12-14 08:43:30|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1734165820000|2024-12-14 08:43:40|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1734165830000|2024-12-14 08:43:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734165850000|2024-12-14 08:44:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734165900000|2024-12-14 08:45:00|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734165910000|2024-12-14 08:45:10|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1734165930000|2024-12-14 08:45:30|43.86|43.68|43.82|43.64|43.86|43.68|43.82|43.64|5
1734165940000|2024-12-14 08:45:40|43.81|43.63|43.76|43.58|43.81|43.63|43.76|43.58|5
1734165950000|2024-12-14 08:45:50|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1734165960000|2024-12-14 08:46:00|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734165970000|2024-12-14 08:46:10|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1734166010000|2024-12-14 08:46:50|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|4
1734166020000|2024-12-14 08:47:00|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734166030000|2024-12-14 08:47:10|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734166040000|2024-12-14 08:47:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734166060000|2024-12-14 08:47:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734166080000|2024-12-14 08:48:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734166100000|2024-12-14 08:48:20|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734166110000|2024-12-14 08:48:30|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734166120000|2024-12-14 08:48:40|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1734166130000|2024-12-14 08:48:50|43.76|43.58|43.78|43.6|43.78|43.6|43.75|43.57|5
1734166140000|2024-12-14 08:49:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734166150000|2024-12-14 08:49:10|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1734166160000|2024-12-14 08:49:20|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734166170000|2024-12-14 08:49:30|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734166180000|2024-12-14 08:49:40|43.79|43.61|43.83|43.65|43.83|43.65|43.79|43.61|5
1734166200000|2024-12-14 08:50:00|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|2
1734166210000|2024-12-14 08:50:10|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|3
1734166220000|2024-12-14 08:50:20|43.87|43.69|43.83|43.65|43.87|43.69|43.83|43.65|4
1734166230000|2024-12-14 08:50:30|43.85|43.67|43.86|43.68|43.86|43.68|43.84|43.66|4
1734166240000|2024-12-14 08:50:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734166250000|2024-12-14 08:50:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734166260000|2024-12-14 08:51:00|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|4
1734166270000|2024-12-14 08:51:10|43.86|43.68|43.84|43.66|43.87|43.69|43.84|43.66|9
1734166280000|2024-12-14 08:51:20|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734166300000|2024-12-14 08:51:40|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734166310000|2024-12-14 08:51:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734166320000|2024-12-14 08:52:00|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|5
1734166330000|2024-12-14 08:52:10|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734166350000|2024-12-14 08:52:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734166360000|2024-12-14 08:52:40|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1734166380000|2024-12-14 08:53:00|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1734166390000|2024-12-14 08:53:10|43.84|43.66|43.83|43.65|43.84|43.66|43.82|43.64|3
1734166400000|2024-12-14 08:53:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734166410000|2024-12-14 08:53:30|43.81|43.63|43.78|43.6|43.82|43.64|43.78|43.6|10
1734166420000|2024-12-14 08:53:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734166430000|2024-12-14 08:53:50|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734166440000|2024-12-14 08:54:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734166450000|2024-12-14 08:54:10|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|2
1734166460000|2024-12-14 08:54:20|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|4
1734166480000|2024-12-14 08:54:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734166580000|2024-12-14 08:56:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734166610000|2024-12-14 08:56:50|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|4
1734166630000|2024-12-14 08:57:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734166640000|2024-12-14 08:57:20|43.7|43.52|43.71|43.53|43.75|43.57|43.7|43.52|7
1734166650000|2024-12-14 08:57:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734166660000|2024-12-14 08:57:40|43.74|43.56|43.73|43.55|43.74|43.56|43.72|43.54|3
1734166670000|2024-12-14 08:57:50|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734166680000|2024-12-14 08:58:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734166730000|2024-12-14 08:58:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734166740000|2024-12-14 08:59:00|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|6
1734166760000|2024-12-14 08:59:20|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734166780000|2024-12-14 08:59:40|43.68|43.5|43.68|43.5|43.69|43.51|43.67|43.49|5
1734166790000|2024-12-14 08:59:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734166800000|2024-12-14 09:00:00|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734166810000|2024-12-14 09:00:10|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|5
1734166820000|2024-12-14 09:00:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734166840000|2024-12-14 09:00:40|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734166850000|2024-12-14 09:00:50|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734166860000|2024-12-14 09:01:00|43.67|43.49|43.67|43.49|43.68|43.5|43.67|43.49|3
1734166880000|2024-12-14 09:01:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734166910000|2024-12-14 09:01:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734166930000|2024-12-14 09:02:10|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734166950000|2024-12-14 09:02:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734166970000|2024-12-14 09:02:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734166980000|2024-12-14 09:03:00|43.64|43.46|43.65|43.47|43.66|43.48|43.64|43.46|4
1734166990000|2024-12-14 09:03:10|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734167000000|2024-12-14 09:03:20|43.69|43.51|43.73|43.55|43.73|43.55|43.69|43.51|5
1734167010000|2024-12-14 09:03:30|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734167020000|2024-12-14 09:03:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734167030000|2024-12-14 09:03:50|43.77|43.59|43.78|43.6|43.78|43.6|43.76|43.58|6
1734167040000|2024-12-14 09:04:00|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1734167050000|2024-12-14 09:04:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734167070000|2024-12-14 09:04:30|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734167090000|2024-12-14 09:04:50|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734167100000|2024-12-14 09:05:00|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1734167110000|2024-12-14 09:05:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734167120000|2024-12-14 09:05:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734167140000|2024-12-14 09:05:40|43.71|43.53|43.68|43.5|43.71|43.53|43.68|43.5|3
1734167150000|2024-12-14 09:05:50|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1734167160000|2024-12-14 09:06:00|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734167170000|2024-12-14 09:06:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734167180000|2024-12-14 09:06:20|43.59|43.41|43.57|43.39|43.61|43.43|43.57|43.39|4
1734167190000|2024-12-14 09:06:30|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734167200000|2024-12-14 09:06:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734167210000|2024-12-14 09:06:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734167220000|2024-12-14 09:07:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734167230000|2024-12-14 09:07:10|43.58|43.4|43.62|43.44|43.62|43.44|43.58|43.4|5
1734167240000|2024-12-14 09:07:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734167260000|2024-12-14 09:07:40|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734167270000|2024-12-14 09:07:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734167280000|2024-12-14 09:08:00|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734167290000|2024-12-14 09:08:10|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1734167300000|2024-12-14 09:08:20|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734167310000|2024-12-14 09:08:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734167320000|2024-12-14 09:08:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734167330000|2024-12-14 09:08:50|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734167340000|2024-12-14 09:09:00|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734167360000|2024-12-14 09:09:20|43.64|43.46|43.56|43.38|43.64|43.46|43.56|43.38|9
1734167370000|2024-12-14 09:09:30|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1734167390000|2024-12-14 09:09:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734167400000|2024-12-14 09:10:00|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734167410000|2024-12-14 09:10:10|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734167430000|2024-12-14 09:10:30|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734167460000|2024-12-14 09:11:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734167470000|2024-12-14 09:11:10|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734167490000|2024-12-14 09:11:30|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|3
1734167500000|2024-12-14 09:11:40|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734167510000|2024-12-14 09:11:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734167520000|2024-12-14 09:12:00|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734167530000|2024-12-14 09:12:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734167550000|2024-12-14 09:12:30|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734167560000|2024-12-14 09:12:40|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|5
1734167570000|2024-12-14 09:12:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734167580000|2024-12-14 09:13:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734167590000|2024-12-14 09:13:10|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734167640000|2024-12-14 09:14:00|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1734167680000|2024-12-14 09:14:40|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1734167690000|2024-12-14 09:14:50|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734167700000|2024-12-14 09:15:00|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1734167710000|2024-12-14 09:15:10|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734167720000|2024-12-14 09:15:20|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734167730000|2024-12-14 09:15:30|43.51|43.33|43.55|43.37|43.55|43.37|43.51|43.33|4
1734167740000|2024-12-14 09:15:40|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734167750000|2024-12-14 09:15:50|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734167760000|2024-12-14 09:16:00|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734167770000|2024-12-14 09:16:10|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|4
1734167780000|2024-12-14 09:16:20|43.65|43.47|43.62|43.44|43.65|43.47|43.61|43.43|6
1734167790000|2024-12-14 09:16:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734167800000|2024-12-14 09:16:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734167810000|2024-12-14 09:16:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734167820000|2024-12-14 09:17:00|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|3
1734167830000|2024-12-14 09:17:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734167840000|2024-12-14 09:17:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734167850000|2024-12-14 09:17:30|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734167860000|2024-12-14 09:17:40|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734167870000|2024-12-14 09:17:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734167880000|2024-12-14 09:18:00|43.61|43.43|43.6|43.42|43.61|43.43|43.59|43.41|3
1734167890000|2024-12-14 09:18:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734167910000|2024-12-14 09:18:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734167920000|2024-12-14 09:18:40|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734167930000|2024-12-14 09:18:50|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1734167940000|2024-12-14 09:19:00|43.63|43.45|43.62|43.44|43.64|43.46|43.62|43.44|4
1734167960000|2024-12-14 09:19:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734167970000|2024-12-14 09:19:30|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|3
1734167980000|2024-12-14 09:19:40|43.67|43.49|43.69|43.51|43.69|43.51|43.67|43.49|3
1734167990000|2024-12-14 09:19:50|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|4
1734168000000|2024-12-14 09:20:00|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734168010000|2024-12-14 09:20:10|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734168020000|2024-12-14 09:20:20|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1734168040000|2024-12-14 09:20:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734168050000|2024-12-14 09:20:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734168060000|2024-12-14 09:21:00|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734168070000|2024-12-14 09:21:10|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|3
1734168080000|2024-12-14 09:21:20|43.56|43.38|43.56|43.38|43.57|43.39|43.55|43.37|5
1734168110000|2024-12-14 09:21:50|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734168120000|2024-12-14 09:22:00|43.52|43.34|43.5|43.32|43.52|43.34|43.49|43.31|7
1734168130000|2024-12-14 09:22:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734168140000|2024-12-14 09:22:20|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1734168150000|2024-12-14 09:22:30|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734168160000|2024-12-14 09:22:40|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734168170000|2024-12-14 09:22:50|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734168190000|2024-12-14 09:23:10|43.56|43.38|43.58|43.4|43.6|43.42|43.56|43.38|5
1734168200000|2024-12-14 09:23:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734168210000|2024-12-14 09:23:30|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|4
1734168220000|2024-12-14 09:23:40|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|5
1734168230000|2024-12-14 09:23:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734168240000|2024-12-14 09:24:00|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734168250000|2024-12-14 09:24:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734168270000|2024-12-14 09:24:30|43.59|43.41|43.6|43.42|43.6|43.42|43.58|43.4|4
1734168280000|2024-12-14 09:24:40|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734168290000|2024-12-14 09:24:50|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|5
1734168300000|2024-12-14 09:25:00|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734168310000|2024-12-14 09:25:10|43.62|43.44|43.63|43.45|43.64|43.46|43.62|43.44|4
1734168320000|2024-12-14 09:25:20|43.62|43.44|43.63|43.45|43.64|43.46|43.62|43.44|4
1734168330000|2024-12-14 09:25:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734168350000|2024-12-14 09:25:50|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734168360000|2024-12-14 09:26:00|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734168370000|2024-12-14 09:26:10|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1734168380000|2024-12-14 09:26:20|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734168390000|2024-12-14 09:26:30|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734168400000|2024-12-14 09:26:40|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|5
1734168410000|2024-12-14 09:26:50|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1734168420000|2024-12-14 09:27:00|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734168430000|2024-12-14 09:27:10|43.61|43.43|43.6|43.42|43.62|43.44|43.59|43.41|7
1734168440000|2024-12-14 09:27:20|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1734168460000|2024-12-14 09:27:40|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1734168470000|2024-12-14 09:27:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734168480000|2024-12-14 09:28:00|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734168500000|2024-12-14 09:28:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734168510000|2024-12-14 09:28:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734168520000|2024-12-14 09:28:40|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734168530000|2024-12-14 09:28:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734168540000|2024-12-14 09:29:00|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734168550000|2024-12-14 09:29:10|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1734168570000|2024-12-14 09:29:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734168580000|2024-12-14 09:29:40|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1734168590000|2024-12-14 09:29:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734168600000|2024-12-14 09:30:00|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|2
1734168620000|2024-12-14 09:30:20|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1734168630000|2024-12-14 09:30:30|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734168640000|2024-12-14 09:30:40|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|3
1734168650000|2024-12-14 09:30:50|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734168660000|2024-12-14 09:31:00|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734168670000|2024-12-14 09:31:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734168680000|2024-12-14 09:31:20|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734168690000|2024-12-14 09:31:30|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|5
1734168700000|2024-12-14 09:31:40|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734168710000|2024-12-14 09:31:50|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734168720000|2024-12-14 09:32:00|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|5
1734168730000|2024-12-14 09:32:10|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734168750000|2024-12-14 09:32:30|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|5
1734168760000|2024-12-14 09:32:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734168770000|2024-12-14 09:32:50|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|4
1734168780000|2024-12-14 09:33:00|43.54|43.36|43.55|43.37|43.55|43.37|43.53|43.35|4
1734168790000|2024-12-14 09:33:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734168800000|2024-12-14 09:33:20|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734168820000|2024-12-14 09:33:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734168840000|2024-12-14 09:34:00|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1734168850000|2024-12-14 09:34:10|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|4
1734168860000|2024-12-14 09:34:20|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734168870000|2024-12-14 09:34:30|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734168880000|2024-12-14 09:34:40|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|5
1734168890000|2024-12-14 09:34:50|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734168900000|2024-12-14 09:35:00|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|4
1734168920000|2024-12-14 09:35:20|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|5
1734168930000|2024-12-14 09:35:30|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|7
1734168940000|2024-12-14 09:35:40|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|6
1734168950000|2024-12-14 09:35:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734168960000|2024-12-14 09:36:00|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|5
1734168970000|2024-12-14 09:36:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734168990000|2024-12-14 09:36:30|43.53|43.35|43.53|43.35|43.54|43.36|43.53|43.35|3
1734169000000|2024-12-14 09:36:40|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734169010000|2024-12-14 09:36:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734169020000|2024-12-14 09:37:00|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734169030000|2024-12-14 09:37:10|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734169040000|2024-12-14 09:37:20|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|3
1734169050000|2024-12-14 09:37:30|43.5|43.32|43.47|43.29|43.5|43.32|43.47|43.29|4
1734169060000|2024-12-14 09:37:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734169070000|2024-12-14 09:37:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734169080000|2024-12-14 09:38:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734169090000|2024-12-14 09:38:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734169100000|2024-12-14 09:38:20|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734169120000|2024-12-14 09:38:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734169130000|2024-12-14 09:38:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734169140000|2024-12-14 09:39:00|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734169160000|2024-12-14 09:39:20|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|4
1734169170000|2024-12-14 09:39:30|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734169180000|2024-12-14 09:39:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734169190000|2024-12-14 09:39:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734169210000|2024-12-14 09:40:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734169230000|2024-12-14 09:40:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734169240000|2024-12-14 09:40:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734169260000|2024-12-14 09:41:00|43.49|43.31|43.49|43.31|43.5|43.32|43.48|43.3|7
1734169270000|2024-12-14 09:41:10|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734169280000|2024-12-14 09:41:20|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734169310000|2024-12-14 09:41:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734169320000|2024-12-14 09:42:00|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734169330000|2024-12-14 09:42:10|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1734169350000|2024-12-14 09:42:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734169360000|2024-12-14 09:42:40|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734169370000|2024-12-14 09:42:50|43.52|43.34|43.55|43.37|43.55|43.37|43.52|43.34|4
1734169380000|2024-12-14 09:43:00|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734169390000|2024-12-14 09:43:10|43.57|43.39|43.59|43.41|43.59|43.41|43.56|43.38|5
1734169400000|2024-12-14 09:43:20|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734169410000|2024-12-14 09:43:30|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734169420000|2024-12-14 09:43:40|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734169450000|2024-12-14 09:44:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734169480000|2024-12-14 09:44:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734169490000|2024-12-14 09:44:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734169500000|2024-12-14 09:45:00|43.6|43.42|43.62|43.44|43.62|43.44|43.59|43.41|4
1734169510000|2024-12-14 09:45:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734169520000|2024-12-14 09:45:20|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734169530000|2024-12-14 09:45:30|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1734169540000|2024-12-14 09:45:40|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734169560000|2024-12-14 09:46:00|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1734169570000|2024-12-14 09:46:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734169590000|2024-12-14 09:46:30|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734169610000|2024-12-14 09:46:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|4
1734169620000|2024-12-14 09:47:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734169630000|2024-12-14 09:47:10|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734169640000|2024-12-14 09:47:20|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734169650000|2024-12-14 09:47:30|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|4
1734169660000|2024-12-14 09:47:40|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734169670000|2024-12-14 09:47:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734169700000|2024-12-14 09:48:20|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1734169710000|2024-12-14 09:48:30|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734169720000|2024-12-14 09:48:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734169730000|2024-12-14 09:48:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734169740000|2024-12-14 09:49:00|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734169770000|2024-12-14 09:49:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734169780000|2024-12-14 09:49:40|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|5
1734169790000|2024-12-14 09:49:50|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734169800000|2024-12-14 09:50:00|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|2
1734169810000|2024-12-14 09:50:10|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734169830000|2024-12-14 09:50:30|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734169840000|2024-12-14 09:50:40|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734169850000|2024-12-14 09:50:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734169860000|2024-12-14 09:51:00|43.54|43.36|43.51|43.33|43.54|43.36|43.51|43.33|4
1734169870000|2024-12-14 09:51:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734169880000|2024-12-14 09:51:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734169890000|2024-12-14 09:51:30|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|4
1734169910000|2024-12-14 09:51:50|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734169930000|2024-12-14 09:52:10|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1734169940000|2024-12-14 09:52:20|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734169950000|2024-12-14 09:52:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734169960000|2024-12-14 09:52:40|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734169970000|2024-12-14 09:52:50|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734169980000|2024-12-14 09:53:00|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|4
1734169990000|2024-12-14 09:53:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734170000000|2024-12-14 09:53:20|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734170020000|2024-12-14 09:53:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734170040000|2024-12-14 09:54:00|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|3
1734170050000|2024-12-14 09:54:10|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734170060000|2024-12-14 09:54:20|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|3
1734170070000|2024-12-14 09:54:30|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734170080000|2024-12-14 09:54:40|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1734170090000|2024-12-14 09:54:50|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734170100000|2024-12-14 09:55:00|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|2
1734170110000|2024-12-14 09:55:10|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734170120000|2024-12-14 09:55:20|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734170130000|2024-12-14 09:55:30|43.55|43.37|43.61|43.43|43.61|43.43|43.55|43.37|3
1734170150000|2024-12-14 09:55:50|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734170170000|2024-12-14 09:56:10|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|4
1734170190000|2024-12-14 09:56:30|43.64|43.46|43.65|43.47|43.65|43.47|43.63|43.45|6
1734170200000|2024-12-14 09:56:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734170210000|2024-12-14 09:56:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734170220000|2024-12-14 09:57:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734170230000|2024-12-14 09:57:10|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|5
1734170240000|2024-12-14 09:57:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734170250000|2024-12-14 09:57:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734170280000|2024-12-14 09:58:00|43.62|43.44|43.63|43.45|43.64|43.46|43.62|43.44|4
1734170300000|2024-12-14 09:58:20|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1734170310000|2024-12-14 09:58:30|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734170320000|2024-12-14 09:58:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734170340000|2024-12-14 09:59:00|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734170350000|2024-12-14 09:59:10|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734170360000|2024-12-14 09:59:20|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734170370000|2024-12-14 09:59:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734170380000|2024-12-14 09:59:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734170390000|2024-12-14 09:59:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734170400000|2024-12-14 10:00:00|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734170410000|2024-12-14 10:00:10|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1734170430000|2024-12-14 10:00:30|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734170440000|2024-12-14 10:00:40|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734170450000|2024-12-14 10:00:50|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734170460000|2024-12-14 10:01:00|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|4
1734170470000|2024-12-14 10:01:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734170480000|2024-12-14 10:01:20|43.55|43.37|43.52|43.34|43.55|43.37|43.52|43.34|5
1734170490000|2024-12-14 10:01:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734170500000|2024-12-14 10:01:40|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1734170510000|2024-12-14 10:01:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734170520000|2024-12-14 10:02:00|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734170530000|2024-12-14 10:02:10|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1734170540000|2024-12-14 10:02:20|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1734170550000|2024-12-14 10:02:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734170560000|2024-12-14 10:02:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734170600000|2024-12-14 10:03:20|43.44|43.26|43.4|43.22|43.44|43.26|43.4|43.22|5
1734170610000|2024-12-14 10:03:30|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734170620000|2024-12-14 10:03:40|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1734170630000|2024-12-14 10:03:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734170640000|2024-12-14 10:04:00|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734170650000|2024-12-14 10:04:10|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734170660000|2024-12-14 10:04:20|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734170670000|2024-12-14 10:04:30|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734170680000|2024-12-14 10:04:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734170690000|2024-12-14 10:04:50|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734170710000|2024-12-14 10:05:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734170720000|2024-12-14 10:05:20|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|3
1734170730000|2024-12-14 10:05:30|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734170760000|2024-12-14 10:06:00|43.32|43.14|43.35|43.17|43.36|43.18|43.32|43.14|6
1734170770000|2024-12-14 10:06:10|43.37|43.19|43.34|43.16|43.37|43.19|43.34|43.16|4
1734170780000|2024-12-14 10:06:20|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734170790000|2024-12-14 10:06:30|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1734170800000|2024-12-14 10:06:40|43.35|43.17|43.31|43.13|43.35|43.17|43.31|43.13|6
1734170810000|2024-12-14 10:06:50|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734170830000|2024-12-14 10:07:10|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734170840000|2024-12-14 10:07:20|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734170850000|2024-12-14 10:07:30|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734170860000|2024-12-14 10:07:40|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734170870000|2024-12-14 10:07:50|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734170880000|2024-12-14 10:08:00|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734170890000|2024-12-14 10:08:10|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734170900000|2024-12-14 10:08:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734170910000|2024-12-14 10:08:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|4
1734170920000|2024-12-14 10:08:40|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734170930000|2024-12-14 10:08:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734170940000|2024-12-14 10:09:00|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1734170950000|2024-12-14 10:09:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734170960000|2024-12-14 10:09:20|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734170970000|2024-12-14 10:09:30|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|5
1734170990000|2024-12-14 10:09:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734171000000|2024-12-14 10:10:00|43.3|43.12|43.33|43.15|43.33|43.15|43.29|43.11|5
1734171010000|2024-12-14 10:10:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734171020000|2024-12-14 10:10:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734171030000|2024-12-14 10:10:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734171040000|2024-12-14 10:10:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734171050000|2024-12-14 10:10:50|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1734171060000|2024-12-14 10:11:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734171070000|2024-12-14 10:11:10|43.37|43.19|43.37|43.19|43.38|43.2|43.36|43.18|5
1734171100000|2024-12-14 10:11:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734171110000|2024-12-14 10:11:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734171120000|2024-12-14 10:12:00|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734171130000|2024-12-14 10:12:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734171150000|2024-12-14 10:12:30|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734171180000|2024-12-14 10:13:00|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|4
1734171190000|2024-12-14 10:13:10|43.38|43.2|43.38|43.2|43.39|43.21|43.38|43.2|5
1734171200000|2024-12-14 10:13:20|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1734171210000|2024-12-14 10:13:30|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734171220000|2024-12-14 10:13:40|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734171250000|2024-12-14 10:14:10|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734171260000|2024-12-14 10:14:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734171270000|2024-12-14 10:14:30|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734171280000|2024-12-14 10:14:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734171300000|2024-12-14 10:15:00|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734171320000|2024-12-14 10:15:20|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|3
1734171330000|2024-12-14 10:15:30|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|4
1734171340000|2024-12-14 10:15:40|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|7
1734171370000|2024-12-14 10:16:10|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|5
1734171380000|2024-12-14 10:16:20|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|4
1734171390000|2024-12-14 10:16:30|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734171400000|2024-12-14 10:16:40|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734171410000|2024-12-14 10:16:50|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|5
1734171430000|2024-12-14 10:17:10|43.36|43.18|43.32|43.14|43.36|43.18|43.32|43.14|5
1734171440000|2024-12-14 10:17:20|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1734171460000|2024-12-14 10:17:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734171490000|2024-12-14 10:18:10|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|3
1734171500000|2024-12-14 10:18:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734171520000|2024-12-14 10:18:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734171530000|2024-12-14 10:18:50|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734171540000|2024-12-14 10:19:00|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734171550000|2024-12-14 10:19:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734171560000|2024-12-14 10:19:20|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|4
1734171570000|2024-12-14 10:19:30|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734171580000|2024-12-14 10:19:40|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1734171590000|2024-12-14 10:19:50|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734171610000|2024-12-14 10:20:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734171620000|2024-12-14 10:20:20|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734171630000|2024-12-14 10:20:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734171640000|2024-12-14 10:20:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734171660000|2024-12-14 10:21:00|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|3
1734171670000|2024-12-14 10:21:10|43.26|43.08|43.25|43.07|43.27|43.09|43.25|43.07|6
1734171700000|2024-12-14 10:21:40|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|4
1734171720000|2024-12-14 10:22:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734171730000|2024-12-14 10:22:10|43.23|43.05|43.23|43.05|43.24|43.06|43.23|43.05|5
1734171740000|2024-12-14 10:22:20|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1734171750000|2024-12-14 10:22:30|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1734171760000|2024-12-14 10:22:40|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1734171770000|2024-12-14 10:22:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734171780000|2024-12-14 10:23:00|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1734171800000|2024-12-14 10:23:20|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1734171810000|2024-12-14 10:23:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734171820000|2024-12-14 10:23:40|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1734171830000|2024-12-14 10:23:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734171840000|2024-12-14 10:24:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1734171850000|2024-12-14 10:24:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|6
1734171860000|2024-12-14 10:24:20|43.17|42.99|43.18|43|43.18|43|43.16|42.98|4
1734171870000|2024-12-14 10:24:30|43.2|43.02|43.2|43.02|43.2|43.02|43.18|43|3
1734171880000|2024-12-14 10:24:40|43.21|43.03|43.26|43.08|43.26|43.08|43.21|43.03|4
1734171890000|2024-12-14 10:24:50|43.27|43.09|43.32|43.14|43.32|43.14|43.27|43.09|5
1734171900000|2024-12-14 10:25:00|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1734171910000|2024-12-14 10:25:10|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|4
1734171920000|2024-12-14 10:25:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734171930000|2024-12-14 10:25:30|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|2
1734171940000|2024-12-14 10:25:40|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1734171950000|2024-12-14 10:25:50|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1734171960000|2024-12-14 10:26:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734171970000|2024-12-14 10:26:10|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734171990000|2024-12-14 10:26:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734172000000|2024-12-14 10:26:40|43.36|43.18|43.39|43.21|43.39|43.21|43.36|43.18|4
1734172020000|2024-12-14 10:27:00|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|4
1734172030000|2024-12-14 10:27:10|43.4|43.22|43.38|43.2|43.4|43.22|43.37|43.19|6
1734172040000|2024-12-14 10:27:20|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734172050000|2024-12-14 10:27:30|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|2
1734172060000|2024-12-14 10:27:40|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1734172070000|2024-12-14 10:27:50|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734172090000|2024-12-14 10:28:10|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734172100000|2024-12-14 10:28:20|43.32|43.14|43.31|43.13|43.33|43.15|43.31|43.13|4
1734172120000|2024-12-14 10:28:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734172130000|2024-12-14 10:28:50|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734172150000|2024-12-14 10:29:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734172170000|2024-12-14 10:29:30|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734172180000|2024-12-14 10:29:40|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|3
1734172190000|2024-12-14 10:29:50|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|4
1734172200000|2024-12-14 10:30:00|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1734172210000|2024-12-14 10:30:10|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|2
1734172220000|2024-12-14 10:30:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734172230000|2024-12-14 10:30:30|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734172250000|2024-12-14 10:30:50|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1734172270000|2024-12-14 10:31:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734172290000|2024-12-14 10:31:30|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|7
1734172300000|2024-12-14 10:31:40|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734172310000|2024-12-14 10:31:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734172430000|2024-12-14 10:33:50|43.34|43.16|43.29|43.11|43.34|43.16|43.29|43.11|3
1734172450000|2024-12-14 10:34:10|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734172460000|2024-12-14 10:34:20|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734172470000|2024-12-14 10:34:30|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734172480000|2024-12-14 10:34:40|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734172490000|2024-12-14 10:34:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734172500000|2024-12-14 10:35:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734172510000|2024-12-14 10:35:10|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734172520000|2024-12-14 10:35:20|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734172530000|2024-12-14 10:35:30|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1734172550000|2024-12-14 10:35:50|43.28|43.1|43.3|43.12|43.3|43.12|43.27|43.09|4
1734172580000|2024-12-14 10:36:20|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1734172590000|2024-12-14 10:36:30|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734172600000|2024-12-14 10:36:40|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734172620000|2024-12-14 10:37:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734172640000|2024-12-14 10:37:20|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734172660000|2024-12-14 10:37:40|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1734172670000|2024-12-14 10:37:50|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734172680000|2024-12-14 10:38:00|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734172690000|2024-12-14 10:38:10|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734172700000|2024-12-14 10:38:20|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734172710000|2024-12-14 10:38:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734172730000|2024-12-14 10:38:50|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734172740000|2024-12-14 10:39:00|43.28|43.1|43.26|43.08|43.29|43.11|43.26|43.08|7
1734172750000|2024-12-14 10:39:10|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734172760000|2024-12-14 10:39:20|43.26|43.08|43.26|43.08|43.27|43.09|43.25|43.07|4
1734172770000|2024-12-14 10:39:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734172780000|2024-12-14 10:39:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734172800000|2024-12-14 10:40:00|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1734172810000|2024-12-14 10:40:10|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|4
1734172820000|2024-12-14 10:40:20|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734172830000|2024-12-14 10:40:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734172850000|2024-12-14 10:40:50|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734172860000|2024-12-14 10:41:00|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1734172870000|2024-12-14 10:41:10|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734172880000|2024-12-14 10:41:20|43.29|43.11|43.29|43.11|43.3|43.12|43.29|43.11|3
1734172890000|2024-12-14 10:41:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734172920000|2024-12-14 10:42:00|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734172930000|2024-12-14 10:42:10|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734172950000|2024-12-14 10:42:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|6
1734172960000|2024-12-14 10:42:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734172990000|2024-12-14 10:43:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734173000000|2024-12-14 10:43:20|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734173020000|2024-12-14 10:43:40|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1734173030000|2024-12-14 10:43:50|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|2
1734173040000|2024-12-14 10:44:00|43.35|43.17|43.36|43.18|43.37|43.19|43.34|43.16|6
1734173060000|2024-12-14 10:44:20|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734173080000|2024-12-14 10:44:40|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|5
1734173090000|2024-12-14 10:44:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734173120000|2024-12-14 10:45:20|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734173140000|2024-12-14 10:45:40|43.38|43.2|43.44|43.26|43.44|43.26|43.38|43.2|6
1734173150000|2024-12-14 10:45:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734173170000|2024-12-14 10:46:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734173180000|2024-12-14 10:46:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734173190000|2024-12-14 10:46:30|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|3
1734173200000|2024-12-14 10:46:40|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734173210000|2024-12-14 10:46:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734173220000|2024-12-14 10:47:00|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|5
1734173230000|2024-12-14 10:47:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734173240000|2024-12-14 10:47:20|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734173260000|2024-12-14 10:47:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734173270000|2024-12-14 10:47:50|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1734173280000|2024-12-14 10:48:00|43.36|43.18|43.36|43.18|43.37|43.19|43.36|43.18|3
1734173300000|2024-12-14 10:48:20|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734173310000|2024-12-14 10:48:30|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734173320000|2024-12-14 10:48:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734173350000|2024-12-14 10:49:10|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734173360000|2024-12-14 10:49:20|43.38|43.2|43.38|43.2|43.39|43.21|43.38|43.2|3
1734173370000|2024-12-14 10:49:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1734173400000|2024-12-14 10:50:00|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|11
1734173410000|2024-12-14 10:50:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|8
1734173440000|2024-12-14 10:50:40|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1734173450000|2024-12-14 10:50:50|43.38|43.2|43.38|43.2|43.39|43.21|43.38|43.2|9
1734173460000|2024-12-14 10:51:00|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1734173470000|2024-12-14 10:51:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734173480000|2024-12-14 10:51:20|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|3
1734173490000|2024-12-14 10:51:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734173500000|2024-12-14 10:51:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734173510000|2024-12-14 10:51:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734173540000|2024-12-14 10:52:20|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734173570000|2024-12-14 10:52:50|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734173580000|2024-12-14 10:53:00|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734173590000|2024-12-14 10:53:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734173600000|2024-12-14 10:53:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734173610000|2024-12-14 10:53:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734173630000|2024-12-14 10:53:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734173640000|2024-12-14 10:54:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734173650000|2024-12-14 10:54:10|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734173660000|2024-12-14 10:54:20|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734173670000|2024-12-14 10:54:30|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734173680000|2024-12-14 10:54:40|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734173690000|2024-12-14 10:54:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734173700000|2024-12-14 10:55:00|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1734173710000|2024-12-14 10:55:10|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734173720000|2024-12-14 10:55:20|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734173730000|2024-12-14 10:55:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734173770000|2024-12-14 10:56:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734173780000|2024-12-14 10:56:20|43.27|43.09|43.28|43.1|43.29|43.11|43.27|43.09|4
1734173790000|2024-12-14 10:56:30|43.29|43.11|43.31|43.13|43.31|43.13|43.29|43.11|3
1734173800000|2024-12-14 10:56:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734173810000|2024-12-14 10:56:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734173830000|2024-12-14 10:57:10|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734173850000|2024-12-14 10:57:30|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734173860000|2024-12-14 10:57:40|43.3|43.12|43.31|43.13|43.31|43.13|43.29|43.11|4
1734173870000|2024-12-14 10:57:50|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1734173900000|2024-12-14 10:58:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734173910000|2024-12-14 10:58:30|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734173940000|2024-12-14 10:59:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734173950000|2024-12-14 10:59:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734173960000|2024-12-14 10:59:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734173980000|2024-12-14 10:59:40|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|4
1734174000000|2024-12-14 11:00:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734174010000|2024-12-14 11:00:10|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734174040000|2024-12-14 11:00:40|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1734174050000|2024-12-14 11:00:50|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|8
1734174060000|2024-12-14 11:01:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734174070000|2024-12-14 11:01:10|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1734174080000|2024-12-14 11:01:20|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734174090000|2024-12-14 11:01:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734174100000|2024-12-14 11:01:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734174110000|2024-12-14 11:01:50|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1734174120000|2024-12-14 11:02:00|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1734174130000|2024-12-14 11:02:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734174140000|2024-12-14 11:02:20|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734174170000|2024-12-14 11:02:50|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734174180000|2024-12-14 11:03:00|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|2
1734174190000|2024-12-14 11:03:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734174200000|2024-12-14 11:03:20|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734174220000|2024-12-14 11:03:40|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1734174230000|2024-12-14 11:03:50|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1734174240000|2024-12-14 11:04:00|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734174250000|2024-12-14 11:04:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|4
1734174260000|2024-12-14 11:04:20|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734174270000|2024-12-14 11:04:30|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1734174280000|2024-12-14 11:04:40|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734174300000|2024-12-14 11:05:00|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734174310000|2024-12-14 11:05:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734174320000|2024-12-14 11:05:20|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734174330000|2024-12-14 11:05:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734174340000|2024-12-14 11:05:40|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|3
1734174360000|2024-12-14 11:06:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734174370000|2024-12-14 11:06:10|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734174380000|2024-12-14 11:06:20|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1734174390000|2024-12-14 11:06:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734174400000|2024-12-14 11:06:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734174410000|2024-12-14 11:06:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734174420000|2024-12-14 11:07:00|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1734174430000|2024-12-14 11:07:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734174440000|2024-12-14 11:07:20|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734174450000|2024-12-14 11:07:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734174480000|2024-12-14 11:08:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734174490000|2024-12-14 11:08:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734174500000|2024-12-14 11:08:20|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734174530000|2024-12-14 11:08:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1734174540000|2024-12-14 11:09:00|43.19|43.01|43.18|43|43.19|43.01|43.18|43|4
1734174570000|2024-12-14 11:09:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734174580000|2024-12-14 11:09:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1734174590000|2024-12-14 11:09:50|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|7
1734174600000|2024-12-14 11:10:00|43.18|43|43.18|43|43.19|43.01|43.18|43|5
1734174640000|2024-12-14 11:10:40|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1734174650000|2024-12-14 11:10:50|43.2|43.02|43.2|43.02|43.21|43.03|43.2|43.02|5
1734174660000|2024-12-14 11:11:00|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|4
1734174670000|2024-12-14 11:11:10|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|3
1734174680000|2024-12-14 11:11:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734174690000|2024-12-14 11:11:30|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734174760000|2024-12-14 11:12:40|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|8
1734174770000|2024-12-14 11:12:50|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734174780000|2024-12-14 11:13:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734174790000|2024-12-14 11:13:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734174800000|2024-12-14 11:13:20|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1734174810000|2024-12-14 11:13:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1734174850000|2024-12-14 11:14:10|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734174880000|2024-12-14 11:14:40|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734174890000|2024-12-14 11:14:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1734174930000|2024-12-14 11:15:30|43.16|42.98|43.14|42.96|43.16|42.98|43.14|42.96|3
1734174940000|2024-12-14 11:15:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734175010000|2024-12-14 11:16:50|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734175110000|2024-12-14 11:18:30|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1734175120000|2024-12-14 11:18:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1734175130000|2024-12-14 11:18:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734175150000|2024-12-14 11:19:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734175180000|2024-12-14 11:19:40|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|3
1734175190000|2024-12-14 11:19:50|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734175200000|2024-12-14 11:20:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1734175210000|2024-12-14 11:20:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734175220000|2024-12-14 11:20:20|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1734175240000|2024-12-14 11:20:40|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|5
1734175260000|2024-12-14 11:21:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734175270000|2024-12-14 11:21:10|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734175290000|2024-12-14 11:21:30|43.28|43.1|43.28|43.1|43.28|43.1|43.27|43.09|3
1734175310000|2024-12-14 11:21:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|4
1734175320000|2024-12-14 11:22:00|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|4
1734175330000|2024-12-14 11:22:10|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734175340000|2024-12-14 11:22:20|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734175350000|2024-12-14 11:22:30|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734175380000|2024-12-14 11:23:00|43.3|43.12|43.29|43.11|43.31|43.13|43.29|43.11|4
1734175390000|2024-12-14 11:23:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734175420000|2024-12-14 11:23:40|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734175440000|2024-12-14 11:24:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734175450000|2024-12-14 11:24:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734175490000|2024-12-14 11:24:50|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734175500000|2024-12-14 11:25:00|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734175510000|2024-12-14 11:25:10|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734175520000|2024-12-14 11:25:20|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734175530000|2024-12-14 11:25:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734175540000|2024-12-14 11:25:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734175550000|2024-12-14 11:25:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734175560000|2024-12-14 11:26:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734175630000|2024-12-14 11:27:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734175650000|2024-12-14 11:27:30|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734175670000|2024-12-14 11:27:50|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734175680000|2024-12-14 11:28:00|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734175720000|2024-12-14 11:28:40|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734175730000|2024-12-14 11:28:50|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734175740000|2024-12-14 11:29:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734175750000|2024-12-14 11:29:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734175760000|2024-12-14 11:29:20|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734175780000|2024-12-14 11:29:40|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1734175800000|2024-12-14 11:30:00|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1734175810000|2024-12-14 11:30:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734175850000|2024-12-14 11:30:50|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734175860000|2024-12-14 11:31:00|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734175900000|2024-12-14 11:31:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734175910000|2024-12-14 11:31:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734175920000|2024-12-14 11:32:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734175930000|2024-12-14 11:32:10|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1734175940000|2024-12-14 11:32:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734175950000|2024-12-14 11:32:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734175960000|2024-12-14 11:32:40|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1734175970000|2024-12-14 11:32:50|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|4
1734175980000|2024-12-14 11:33:00|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734175990000|2024-12-14 11:33:10|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734176000000|2024-12-14 11:33:20|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734176010000|2024-12-14 11:33:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734176020000|2024-12-14 11:33:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734176060000|2024-12-14 11:34:20|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1734176100000|2024-12-14 11:35:00|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734176110000|2024-12-14 11:35:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734176130000|2024-12-14 11:35:30|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1734176140000|2024-12-14 11:35:40|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734176150000|2024-12-14 11:35:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734176170000|2024-12-14 11:36:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734176210000|2024-12-14 11:36:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1734176290000|2024-12-14 11:38:10|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|3
1734176300000|2024-12-14 11:38:20|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734176310000|2024-12-14 11:38:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734176350000|2024-12-14 11:39:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734176370000|2024-12-14 11:39:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734176400000|2024-12-14 11:40:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734176440000|2024-12-14 11:40:40|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734176450000|2024-12-14 11:40:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734176460000|2024-12-14 11:41:00|43.21|43.03|43.21|43.03|43.22|43.04|43.2|43.02|5
1734176470000|2024-12-14 11:41:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734176490000|2024-12-14 11:41:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734176500000|2024-12-14 11:41:40|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|5
1734176520000|2024-12-14 11:42:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734176530000|2024-12-14 11:42:10|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734176540000|2024-12-14 11:42:20|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734176550000|2024-12-14 11:42:30|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734176560000|2024-12-14 11:42:40|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734176570000|2024-12-14 11:42:50|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734176580000|2024-12-14 11:43:00|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734176600000|2024-12-14 11:43:20|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734176630000|2024-12-14 11:43:50|43.27|43.09|43.25|43.07|43.27|43.09|43.25|43.07|2
1734176640000|2024-12-14 11:44:00|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734176660000|2024-12-14 11:44:20|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734176690000|2024-12-14 11:44:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734176700000|2024-12-14 11:45:00|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|5
1734176710000|2024-12-14 11:45:10|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|6
1734176720000|2024-12-14 11:45:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734176740000|2024-12-14 11:45:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734176750000|2024-12-14 11:45:50|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734176760000|2024-12-14 11:46:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734176780000|2024-12-14 11:46:20|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734176790000|2024-12-14 11:46:30|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734176810000|2024-12-14 11:46:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734176820000|2024-12-14 11:47:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734176830000|2024-12-14 11:47:10|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734176850000|2024-12-14 11:47:30|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|4
1734176860000|2024-12-14 11:47:40|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734176890000|2024-12-14 11:48:10|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1734176910000|2024-12-14 11:48:30|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|3
1734176920000|2024-12-14 11:48:40|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734176930000|2024-12-14 11:48:50|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734176940000|2024-12-14 11:49:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734176950000|2024-12-14 11:49:10|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|3
1734176970000|2024-12-14 11:49:30|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|8
1734176980000|2024-12-14 11:49:40|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734177000000|2024-12-14 11:50:00|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|3
1734177010000|2024-12-14 11:50:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734177030000|2024-12-14 11:50:30|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734177040000|2024-12-14 11:50:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734177050000|2024-12-14 11:50:50|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734177070000|2024-12-14 11:51:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734177080000|2024-12-14 11:51:20|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734177090000|2024-12-14 11:51:30|43.26|43.08|43.25|43.07|43.27|43.09|43.25|43.07|4
1734177110000|2024-12-14 11:51:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734177130000|2024-12-14 11:52:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734177150000|2024-12-14 11:52:30|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734177170000|2024-12-14 11:52:50|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|4
1734177180000|2024-12-14 11:53:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734177200000|2024-12-14 11:53:20|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734177260000|2024-12-14 11:54:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734177270000|2024-12-14 11:54:30|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734177280000|2024-12-14 11:54:40|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734177300000|2024-12-14 11:55:00|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734177320000|2024-12-14 11:55:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734177330000|2024-12-14 11:55:30|43.2|43.02|43.2|43.02|43.21|43.03|43.2|43.02|3
1734177340000|2024-12-14 11:55:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1734177350000|2024-12-14 11:55:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734177360000|2024-12-14 11:56:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734177390000|2024-12-14 11:56:30|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734177400000|2024-12-14 11:56:40|43.14|42.96|43.14|42.96|43.15|42.97|43.14|42.96|3
1734177430000|2024-12-14 11:57:10|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734177440000|2024-12-14 11:57:20|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734177460000|2024-12-14 11:57:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734177480000|2024-12-14 11:58:00|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1734177490000|2024-12-14 11:58:10|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734177500000|2024-12-14 11:58:20|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734177510000|2024-12-14 11:58:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734177520000|2024-12-14 11:58:40|43.13|42.95|43.15|42.97|43.16|42.98|43.13|42.95|5
1734177530000|2024-12-14 11:58:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734177540000|2024-12-14 11:59:00|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|4
1734177550000|2024-12-14 11:59:10|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|4
1734177570000|2024-12-14 11:59:30|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734177580000|2024-12-14 11:59:40|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734177600000|2024-12-14 12:00:00|43.18|43|43.16|42.98|43.18|43|43.16|42.98|2
1734177620000|2024-12-14 12:00:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734177630000|2024-12-14 12:00:30|43.16|42.98|43.17|42.99|43.17|42.99|43.15|42.97|3
1734177640000|2024-12-14 12:00:40|43.18|43|43.19|43.01|43.19|43.01|43.18|43|4
1734177650000|2024-12-14 12:00:50|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|4
1734177660000|2024-12-14 12:01:00|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734177670000|2024-12-14 12:01:10|43.25|43.07|43.24|43.06|43.26|43.08|43.24|43.06|6
1734177680000|2024-12-14 12:01:20|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|5
1734177690000|2024-12-14 12:01:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734177700000|2024-12-14 12:01:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734177720000|2024-12-14 12:02:00|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1734177730000|2024-12-14 12:02:10|43.27|43.09|43.25|43.07|43.27|43.09|43.24|43.06|5
1734177740000|2024-12-14 12:02:20|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734177750000|2024-12-14 12:02:30|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734177780000|2024-12-14 12:03:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734177790000|2024-12-14 12:03:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734177810000|2024-12-14 12:03:30|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|4
1734177830000|2024-12-14 12:03:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734177840000|2024-12-14 12:04:00|43.25|43.07|43.23|43.05|43.25|43.07|43.23|43.05|3
1734177850000|2024-12-14 12:04:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734177860000|2024-12-14 12:04:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734177870000|2024-12-14 12:04:30|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|3
1734177880000|2024-12-14 12:04:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734177900000|2024-12-14 12:05:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734177910000|2024-12-14 12:05:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734177920000|2024-12-14 12:05:20|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734177940000|2024-12-14 12:05:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1734177950000|2024-12-14 12:05:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734177960000|2024-12-14 12:06:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734177980000|2024-12-14 12:06:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734178030000|2024-12-14 12:07:10|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734178040000|2024-12-14 12:07:20|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1734178060000|2024-12-14 12:07:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734178080000|2024-12-14 12:08:00|43.08|42.9|43.06|42.88|43.08|42.9|43.06|42.88|3
1734178090000|2024-12-14 12:08:10|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1734178100000|2024-12-14 12:08:20|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734178140000|2024-12-14 12:09:00|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734178160000|2024-12-14 12:09:20|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734178180000|2024-12-14 12:09:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734178200000|2024-12-14 12:10:00|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734178240000|2024-12-14 12:10:40|43.02|42.84|43.05|42.87|43.05|42.87|43.02|42.84|6
1734178270000|2024-12-14 12:11:10|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734178280000|2024-12-14 12:11:20|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1734178290000|2024-12-14 12:11:30|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1734178300000|2024-12-14 12:11:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734178310000|2024-12-14 12:11:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734178320000|2024-12-14 12:12:00|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734178330000|2024-12-14 12:12:10|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1734178340000|2024-12-14 12:12:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734178350000|2024-12-14 12:12:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734178370000|2024-12-14 12:12:50|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734178390000|2024-12-14 12:13:10|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734178400000|2024-12-14 12:13:20|43.03|42.85|43.05|42.87|43.05|42.87|43.02|42.84|5
1734178410000|2024-12-14 12:13:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734178420000|2024-12-14 12:13:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734178430000|2024-12-14 12:13:50|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734178440000|2024-12-14 12:14:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1734178450000|2024-12-14 12:14:10|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734178460000|2024-12-14 12:14:20|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734178470000|2024-12-14 12:14:30|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734178480000|2024-12-14 12:14:40|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734178500000|2024-12-14 12:15:00|43.05|42.87|43.05|42.87|43.06|42.88|43.04|42.86|5
1734178520000|2024-12-14 12:15:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734178530000|2024-12-14 12:15:30|43.06|42.88|43.08|42.9|43.08|42.9|43.06|42.88|3
1734178540000|2024-12-14 12:15:40|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1734178550000|2024-12-14 12:15:50|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1734178570000|2024-12-14 12:16:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1734178580000|2024-12-14 12:16:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1734178590000|2024-12-14 12:16:30|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1734178600000|2024-12-14 12:16:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734178610000|2024-12-14 12:16:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734178630000|2024-12-14 12:17:10|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734178640000|2024-12-14 12:17:20|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1734178650000|2024-12-14 12:17:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734178660000|2024-12-14 12:17:40|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734178680000|2024-12-14 12:18:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1734178690000|2024-12-14 12:18:10|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734178700000|2024-12-14 12:18:20|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734178720000|2024-12-14 12:18:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734178730000|2024-12-14 12:18:50|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1734178760000|2024-12-14 12:19:20|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|3
1734178770000|2024-12-14 12:19:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734178780000|2024-12-14 12:19:40|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|4
1734178790000|2024-12-14 12:19:50|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|4
1734178800000|2024-12-14 12:20:00|43.02|42.84|43.02|42.84|43.03|42.85|43.01|42.83|4
1734178810000|2024-12-14 12:20:10|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|3
1734178820000|2024-12-14 12:20:20|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|4
1734178830000|2024-12-14 12:20:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734178840000|2024-12-14 12:20:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734178860000|2024-12-14 12:21:00|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734178870000|2024-12-14 12:21:10|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734178880000|2024-12-14 12:21:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734178900000|2024-12-14 12:21:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734178910000|2024-12-14 12:21:50|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|3
1734178920000|2024-12-14 12:22:00|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|5
1734178940000|2024-12-14 12:22:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734178950000|2024-12-14 12:22:30|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|2
1734178960000|2024-12-14 12:22:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734178970000|2024-12-14 12:22:50|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1734178980000|2024-12-14 12:23:00|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|3
1734178990000|2024-12-14 12:23:10|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734179000000|2024-12-14 12:23:20|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|3
1734179010000|2024-12-14 12:23:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734179020000|2024-12-14 12:23:40|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|7
1734179030000|2024-12-14 12:23:50|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734179070000|2024-12-14 12:24:30|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734179090000|2024-12-14 12:24:50|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1734179110000|2024-12-14 12:25:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734179120000|2024-12-14 12:25:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734179140000|2024-12-14 12:25:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1734179150000|2024-12-14 12:25:50|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|3
1734179160000|2024-12-14 12:26:00|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734179170000|2024-12-14 12:26:10|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734179190000|2024-12-14 12:26:30|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|5
1734179200000|2024-12-14 12:26:40|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734179210000|2024-12-14 12:26:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734179220000|2024-12-14 12:27:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734179230000|2024-12-14 12:27:10|43|42.82|42.99|42.81|43|42.82|42.98|42.8|4
1734179240000|2024-12-14 12:27:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734179260000|2024-12-14 12:27:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734179300000|2024-12-14 12:28:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734179320000|2024-12-14 12:28:40|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734179330000|2024-12-14 12:28:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734179340000|2024-12-14 12:29:00|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734179350000|2024-12-14 12:29:10|42.92|42.74|42.94|42.76|42.95|42.77|42.92|42.74|5
1734179360000|2024-12-14 12:29:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734179420000|2024-12-14 12:30:20|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734179450000|2024-12-14 12:30:50|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|2
1734179460000|2024-12-14 12:31:00|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|4
1734179470000|2024-12-14 12:31:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734179480000|2024-12-14 12:31:20|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734179490000|2024-12-14 12:31:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|6
1734179500000|2024-12-14 12:31:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734179520000|2024-12-14 12:32:00|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734179540000|2024-12-14 12:32:20|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734179550000|2024-12-14 12:32:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734179560000|2024-12-14 12:32:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734179580000|2024-12-14 12:33:00|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734179590000|2024-12-14 12:33:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734179600000|2024-12-14 12:33:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734179610000|2024-12-14 12:33:30|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734179620000|2024-12-14 12:33:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734179630000|2024-12-14 12:33:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734179650000|2024-12-14 12:34:10|42.81|42.63|42.76|42.58|42.81|42.63|42.76|42.58|5
1734179660000|2024-12-14 12:34:20|42.75|42.57|42.72|42.54|42.75|42.57|42.72|42.54|4
1734179670000|2024-12-14 12:34:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734179700000|2024-12-14 12:35:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734179710000|2024-12-14 12:35:10|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734179720000|2024-12-14 12:35:20|42.73|42.55|42.72|42.54|42.74|42.56|42.72|42.54|4
1734179730000|2024-12-14 12:35:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734179770000|2024-12-14 12:36:10|42.72|42.54|42.78|42.6|42.78|42.6|42.71|42.53|7
1734179780000|2024-12-14 12:36:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734179790000|2024-12-14 12:36:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734179800000|2024-12-14 12:36:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1734179810000|2024-12-14 12:36:50|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734179830000|2024-12-14 12:37:10|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1734179850000|2024-12-14 12:37:30|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734179860000|2024-12-14 12:37:40|42.74|42.56|42.77|42.59|42.77|42.59|42.74|42.56|4
1734179870000|2024-12-14 12:37:50|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734179880000|2024-12-14 12:38:00|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1734179890000|2024-12-14 12:38:10|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|3
1734179900000|2024-12-14 12:38:20|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734179920000|2024-12-14 12:38:40|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734179930000|2024-12-14 12:38:50|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|4
1734179950000|2024-12-14 12:39:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734179960000|2024-12-14 12:39:20|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1734179980000|2024-12-14 12:39:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734179990000|2024-12-14 12:39:50|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734180000000|2024-12-14 12:40:00|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|2
1734180010000|2024-12-14 12:40:10|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734180020000|2024-12-14 12:40:20|42.75|42.57|42.74|42.56|42.76|42.58|42.73|42.55|6
1734180030000|2024-12-14 12:40:30|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1734180040000|2024-12-14 12:40:40|42.74|42.56|42.74|42.56|42.75|42.57|42.74|42.56|3
1734180050000|2024-12-14 12:40:50|42.73|42.55|42.71|42.53|42.74|42.56|42.71|42.53|3
1734180070000|2024-12-14 12:41:10|42.73|42.55|42.73|42.55|42.75|42.57|42.73|42.55|5
1734180080000|2024-12-14 12:41:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734180090000|2024-12-14 12:41:30|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734180100000|2024-12-14 12:41:40|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1734180110000|2024-12-14 12:41:50|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734180120000|2024-12-14 12:42:00|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|4
1734180130000|2024-12-14 12:42:10|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1734180150000|2024-12-14 12:42:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734180170000|2024-12-14 12:42:50|42.74|42.56|42.75|42.57|42.75|42.57|42.73|42.55|4
1734180180000|2024-12-14 12:43:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734180200000|2024-12-14 12:43:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734180220000|2024-12-14 12:43:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734180230000|2024-12-14 12:43:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734180240000|2024-12-14 12:44:00|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|3
1734180260000|2024-12-14 12:44:20|42.8|42.62|42.8|42.62|42.81|42.63|42.8|42.62|3
1734180270000|2024-12-14 12:44:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734180280000|2024-12-14 12:44:40|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734180290000|2024-12-14 12:44:50|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734180300000|2024-12-14 12:45:00|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|4
1734180310000|2024-12-14 12:45:10|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1734180320000|2024-12-14 12:45:20|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734180330000|2024-12-14 12:45:30|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734180340000|2024-12-14 12:45:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|4
1734180350000|2024-12-14 12:45:50|42.83|42.65|42.85|42.67|42.85|42.67|42.83|42.65|3
1734180360000|2024-12-14 12:46:00|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734180370000|2024-12-14 12:46:10|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|2
1734180380000|2024-12-14 12:46:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734180390000|2024-12-14 12:46:30|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734180400000|2024-12-14 12:46:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734180410000|2024-12-14 12:46:50|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1734180420000|2024-12-14 12:47:00|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734180430000|2024-12-14 12:47:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734180450000|2024-12-14 12:47:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734180490000|2024-12-14 12:48:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734180510000|2024-12-14 12:48:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734180520000|2024-12-14 12:48:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734180540000|2024-12-14 12:49:00|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|4
1734180550000|2024-12-14 12:49:10|42.77|42.59|42.73|42.55|42.77|42.59|42.73|42.55|4
1734180560000|2024-12-14 12:49:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734180570000|2024-12-14 12:49:30|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734180590000|2024-12-14 12:49:50|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1734180600000|2024-12-14 12:50:00|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|4
1734180610000|2024-12-14 12:50:10|42.72|42.54|42.71|42.53|42.74|42.56|42.71|42.53|11
1734180620000|2024-12-14 12:50:20|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|4
1734180630000|2024-12-14 12:50:30|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|5
1734180640000|2024-12-14 12:50:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734180650000|2024-12-14 12:50:50|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734180660000|2024-12-14 12:51:00|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1734180670000|2024-12-14 12:51:10|42.69|42.51|42.72|42.54|42.72|42.54|42.69|42.51|3
1734180680000|2024-12-14 12:51:20|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1734180690000|2024-12-14 12:51:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734180700000|2024-12-14 12:51:40|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|3
1734180710000|2024-12-14 12:51:50|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734180720000|2024-12-14 12:52:00|42.78|42.6|42.77|42.59|42.79|42.61|42.77|42.59|4
1734180730000|2024-12-14 12:52:10|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|5
1734180750000|2024-12-14 12:52:30|42.77|42.59|42.77|42.59|42.78|42.6|42.76|42.58|5
1734180760000|2024-12-14 12:52:40|42.76|42.58|42.76|42.58|42.77|42.59|42.76|42.58|5
1734180770000|2024-12-14 12:52:50|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1734180780000|2024-12-14 12:53:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734180790000|2024-12-14 12:53:10|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1734180800000|2024-12-14 12:53:20|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|5
1734180810000|2024-12-14 12:53:30|42.73|42.55|42.7|42.52|42.73|42.55|42.7|42.52|4
1734180820000|2024-12-14 12:53:40|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1734180880000|2024-12-14 12:54:40|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734180890000|2024-12-14 12:54:50|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734180900000|2024-12-14 12:55:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734180910000|2024-12-14 12:55:10|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734180920000|2024-12-14 12:55:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734180930000|2024-12-14 12:55:30|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1734180940000|2024-12-14 12:55:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734180950000|2024-12-14 12:55:50|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1734180960000|2024-12-14 12:56:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734180970000|2024-12-14 12:56:10|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1734180980000|2024-12-14 12:56:20|42.65|42.47|42.6|42.42|42.65|42.47|42.58|42.4|7
1734180990000|2024-12-14 12:56:30|42.58|42.4|42.59|42.41|42.6|42.42|42.58|42.4|9
1734181000000|2024-12-14 12:56:40|42.6|42.42|42.57|42.39|42.6|42.42|42.57|42.39|6
1734181010000|2024-12-14 12:56:50|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|5
1734181030000|2024-12-14 12:57:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734181040000|2024-12-14 12:57:20|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|5
1734181050000|2024-12-14 12:57:30|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|4
1734181060000|2024-12-14 12:57:40|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734181070000|2024-12-14 12:57:50|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|5
1734181080000|2024-12-14 12:58:00|42.61|42.43|42.6|42.42|42.61|42.43|42.59|42.41|3
1734181090000|2024-12-14 12:58:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734181100000|2024-12-14 12:58:20|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734181110000|2024-12-14 12:58:30|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734181130000|2024-12-14 12:58:50|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1734181140000|2024-12-14 12:59:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734181210000|2024-12-14 13:00:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734181220000|2024-12-14 13:00:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734181230000|2024-12-14 13:00:30|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734181240000|2024-12-14 13:00:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734181290000|2024-12-14 13:01:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734181310000|2024-12-14 13:01:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|4
1734181330000|2024-12-14 13:02:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734181340000|2024-12-14 13:02:20|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734181360000|2024-12-14 13:02:40|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734181370000|2024-12-14 13:02:50|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734181380000|2024-12-14 13:03:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734181390000|2024-12-14 13:03:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734181400000|2024-12-14 13:03:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734181410000|2024-12-14 13:03:30|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734181420000|2024-12-14 13:03:40|42.55|42.37|42.58|42.4|42.58|42.4|42.54|42.36|8
1734181430000|2024-12-14 13:03:50|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734181440000|2024-12-14 13:04:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734181450000|2024-12-14 13:04:10|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|3
1734181460000|2024-12-14 13:04:20|42.66|42.48|42.68|42.5|42.68|42.5|42.66|42.48|3
1734181470000|2024-12-14 13:04:30|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734181480000|2024-12-14 13:04:40|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|2
1734181500000|2024-12-14 13:05:00|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|5
1734181510000|2024-12-14 13:05:10|42.62|42.44|42.64|42.46|42.65|42.47|42.62|42.44|5
1734181520000|2024-12-14 13:05:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734181530000|2024-12-14 13:05:30|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|5
1734181540000|2024-12-14 13:05:40|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734181550000|2024-12-14 13:05:50|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|5
1734181560000|2024-12-14 13:06:00|42.61|42.43|42.56|42.38|42.61|42.43|42.56|42.38|8
1734181570000|2024-12-14 13:06:10|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734181600000|2024-12-14 13:06:40|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1734181610000|2024-12-14 13:06:50|42.62|42.44|42.61|42.43|42.62|42.44|42.6|42.42|6
1734181620000|2024-12-14 13:07:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734181630000|2024-12-14 13:07:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734181640000|2024-12-14 13:07:20|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|3
1734181650000|2024-12-14 13:07:30|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1734181670000|2024-12-14 13:07:50|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734181690000|2024-12-14 13:08:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734181700000|2024-12-14 13:08:20|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|5
1734181730000|2024-12-14 13:08:50|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|4
1734181740000|2024-12-14 13:09:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734181760000|2024-12-14 13:09:20|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734181810000|2024-12-14 13:10:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734181820000|2024-12-14 13:10:20|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734181830000|2024-12-14 13:10:30|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734181840000|2024-12-14 13:10:40|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734181850000|2024-12-14 13:10:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734181860000|2024-12-14 13:11:00|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734181870000|2024-12-14 13:11:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734181880000|2024-12-14 13:11:20|42.54|42.36|42.57|42.39|42.57|42.39|42.54|42.36|3
1734181890000|2024-12-14 13:11:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734181900000|2024-12-14 13:11:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734181920000|2024-12-14 13:12:00|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734181930000|2024-12-14 13:12:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734181950000|2024-12-14 13:12:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734181960000|2024-12-14 13:12:40|42.49|42.31|42.48|42.3|42.49|42.31|42.47|42.29|4
1734181980000|2024-12-14 13:13:00|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734182000000|2024-12-14 13:13:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734182030000|2024-12-14 13:13:50|42.48|42.3|42.47|42.29|42.51|42.33|42.47|42.29|7
1734182050000|2024-12-14 13:14:10|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1734182060000|2024-12-14 13:14:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734182070000|2024-12-14 13:14:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734182090000|2024-12-14 13:14:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734182100000|2024-12-14 13:15:00|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734182120000|2024-12-14 13:15:20|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734182150000|2024-12-14 13:15:50|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734182160000|2024-12-14 13:16:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734182180000|2024-12-14 13:16:20|42.44|42.26|42.4|42.22|42.44|42.26|42.4|42.22|5
1734182190000|2024-12-14 13:16:30|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|4
1734182200000|2024-12-14 13:16:40|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|2
1734182210000|2024-12-14 13:16:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734182230000|2024-12-14 13:17:10|42.33|42.15|42.33|42.15|42.34|42.16|42.32|42.14|7
1734182240000|2024-12-14 13:17:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734182250000|2024-12-14 13:17:30|42.31|42.13|42.26|42.08|42.31|42.13|42.25|42.07|6
1734182260000|2024-12-14 13:17:40|42.27|42.09|42.27|42.09|42.29|42.11|42.27|42.09|4
1734182270000|2024-12-14 13:17:50|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|6
1734182280000|2024-12-14 13:18:00|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|4
1734182290000|2024-12-14 13:18:10|42.25|42.07|42.21|42.03|42.25|42.07|42.21|42.03|5
1734182300000|2024-12-14 13:18:20|42.2|42.02|42.15|41.97|42.2|42.02|42.15|41.97|2
1734182310000|2024-12-14 13:18:30|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1734182320000|2024-12-14 13:18:40|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|6
1734182330000|2024-12-14 13:18:50|42.11|41.93|42.18|42|42.19|42.01|42.11|41.93|11
1734182340000|2024-12-14 13:19:00|42.19|42.01|42.27|42.09|42.27|42.09|42.18|42|13
1734182350000|2024-12-14 13:19:10|42.26|42.08|42.25|42.07|42.27|42.09|42.23|42.05|7
1734182360000|2024-12-14 13:19:20|42.26|42.08|42.29|42.11|42.29|42.11|42.25|42.07|7
1734182370000|2024-12-14 13:19:30|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|6
1734182380000|2024-12-14 13:19:40|42.25|42.07|42.28|42.1|42.28|42.1|42.25|42.07|3
1734182390000|2024-12-14 13:19:50|42.31|42.13|42.36|42.18|42.36|42.18|42.31|42.13|9
1734182400000|2024-12-14 13:20:00|42.35|42.17|42.26|42.08|42.36|42.18|42.26|42.08|10
1734182410000|2024-12-14 13:20:10|42.25|42.07|42.24|42.06|42.26|42.08|42.24|42.06|4
1734182420000|2024-12-14 13:20:20|42.25|42.07|42.26|42.08|42.27|42.09|42.24|42.06|5
1734182430000|2024-12-14 13:20:30|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1734182440000|2024-12-14 13:20:40|42.22|42.04|42.2|42.02|42.22|42.04|42.18|42|6
1734182450000|2024-12-14 13:20:50|42.21|42.03|42.17|41.99|42.21|42.03|42.16|41.98|10
1734182460000|2024-12-14 13:21:00|42.18|42|42.18|42|42.22|42.04|42.18|42|9
1734182470000|2024-12-14 13:21:10|42.19|42.01|42.17|41.99|42.2|42.02|42.16|41.98|8
1734182480000|2024-12-14 13:21:20|42.16|41.98|42.14|41.96|42.16|41.98|42.13|41.95|8
1734182490000|2024-12-14 13:21:30|42.15|41.97|42.13|41.95|42.15|41.97|42.12|41.94|8
1734182500000|2024-12-14 13:21:40|42.12|41.94|42.11|41.93|42.13|41.95|42.1|41.92|10
1734182510000|2024-12-14 13:21:50|42.1|41.92|42.1|41.92|42.11|41.93|42.09|41.91|7
1734182520000|2024-12-14 13:22:00|42.14|41.96|42.1|41.92|42.14|41.96|42.1|41.92|7
1734182530000|2024-12-14 13:22:10|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1734182540000|2024-12-14 13:22:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734182550000|2024-12-14 13:22:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734182560000|2024-12-14 13:22:40|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|5
1734182570000|2024-12-14 13:22:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734182580000|2024-12-14 13:23:00|42.09|41.91|42.03|41.85|42.1|41.92|42.03|41.85|8
1734182590000|2024-12-14 13:23:10|42.02|41.84|41.98|41.8|42.02|41.84|41.98|41.8|8
1734182600000|2024-12-14 13:23:20|41.99|41.81|42|41.82|42.05|41.87|41.98|41.8|13
1734182610000|2024-12-14 13:23:30|41.99|41.81|42.01|41.83|42.02|41.84|41.98|41.8|11
1734182620000|2024-12-14 13:23:40|42|41.82|41.95|41.77|42|41.82|41.95|41.77|6
1734182630000|2024-12-14 13:23:50|41.96|41.78|41.96|41.78|41.97|41.79|41.95|41.77|9
1734182640000|2024-12-14 13:24:00|41.95|41.77|41.9|41.72|41.97|41.79|41.9|41.72|10
1734182650000|2024-12-14 13:24:10|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|8
1734182660000|2024-12-14 13:24:20|41.93|41.75|41.98|41.8|41.98|41.8|41.93|41.75|4
1734182670000|2024-12-14 13:24:30|41.99|41.81|42.06|41.88|42.06|41.88|41.99|41.81|8
1734182680000|2024-12-14 13:24:40|42.07|41.89|42|41.82|42.08|41.9|42|41.82|16
1734182690000|2024-12-14 13:24:50|42.01|41.83|42.02|41.84|42.05|41.87|42.01|41.83|8
1734182700000|2024-12-14 13:25:00|42.04|41.86|41.99|41.81|42.04|41.86|41.99|41.81|6
1734182710000|2024-12-14 13:25:10|42|41.82|42.01|41.83|42.01|41.83|42|41.82|4
1734182720000|2024-12-14 13:25:20|42.02|41.84|42.05|41.87|42.05|41.87|42.02|41.84|4
1734182730000|2024-12-14 13:25:30|42.06|41.88|42.1|41.92|42.1|41.92|42.06|41.88|7
1734182740000|2024-12-14 13:25:40|42.11|41.93|42.06|41.88|42.11|41.93|42.01|41.83|8
1734182750000|2024-12-14 13:25:50|42.1|41.92|42.06|41.88|42.1|41.92|42.06|41.88|6
1734182760000|2024-12-14 13:26:00|42.05|41.87|42.07|41.89|42.07|41.89|42.04|41.86|5
1734182770000|2024-12-14 13:26:10|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|5
1734182780000|2024-12-14 13:26:20|42.08|41.9|42.11|41.93|42.11|41.93|42.08|41.9|4
1734182790000|2024-12-14 13:26:30|42.1|41.92|42.13|41.95|42.15|41.97|42.1|41.92|12
1734182800000|2024-12-14 13:26:40|42.12|41.94|42.1|41.92|42.13|41.95|42.1|41.92|5
1734182810000|2024-12-14 13:26:50|42.11|41.93|42.1|41.92|42.12|41.94|42.1|41.92|4
1734182820000|2024-12-14 13:27:00|42.09|41.91|42.1|41.92|42.11|41.93|42.09|41.91|8
1734182830000|2024-12-14 13:27:10|42.09|41.91|42.07|41.89|42.1|41.92|42.06|41.88|8
1734182840000|2024-12-14 13:27:20|42.06|41.88|42.06|41.88|42.06|41.88|42.04|41.86|3
1734182860000|2024-12-14 13:27:40|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|2
1734182870000|2024-12-14 13:27:50|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734182880000|2024-12-14 13:28:00|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|4
1734182890000|2024-12-14 13:28:10|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1734182900000|2024-12-14 13:28:20|42.12|41.94|42.17|41.99|42.17|41.99|42.12|41.94|4
1734182910000|2024-12-14 13:28:30|42.18|42|42.14|41.96|42.18|42|42.14|41.96|4
1734182920000|2024-12-14 13:28:40|42.15|41.97|42.14|41.96|42.15|41.97|42.12|41.94|7
1734182930000|2024-12-14 13:28:50|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734182940000|2024-12-14 13:29:00|42.15|41.97|42.12|41.94|42.15|41.97|42.11|41.93|5
1734182950000|2024-12-14 13:29:10|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1734182960000|2024-12-14 13:29:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734182970000|2024-12-14 13:29:30|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734182980000|2024-12-14 13:29:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734182990000|2024-12-14 13:29:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734183000000|2024-12-14 13:30:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734183010000|2024-12-14 13:30:10|42.09|41.91|42.11|41.93|42.12|41.94|42.09|41.91|4
1734183030000|2024-12-14 13:30:30|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|2
1734183040000|2024-12-14 13:30:40|42.16|41.98|42.19|42.01|42.19|42.01|42.16|41.98|4
1734183050000|2024-12-14 13:30:50|42.18|42|42.17|41.99|42.18|42|42.17|41.99|6
1734183060000|2024-12-14 13:31:00|42.15|41.97|42.11|41.93|42.15|41.97|42.1|41.92|7
1734183070000|2024-12-14 13:31:10|42.1|41.92|42.15|41.97|42.15|41.97|42.1|41.92|5
1734183080000|2024-12-14 13:31:20|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1734183090000|2024-12-14 13:31:30|42.13|41.95|42.15|41.97|42.15|41.97|42.11|41.93|7
1734183100000|2024-12-14 13:31:40|42.16|41.98|42.18|42|42.18|42|42.16|41.98|7
1734183110000|2024-12-14 13:31:50|42.17|41.99|42.16|41.98|42.17|41.99|42.14|41.96|6
1734183120000|2024-12-14 13:32:00|42.17|41.99|42.21|42.03|42.22|42.04|42.16|41.98|7
1734183130000|2024-12-14 13:32:10|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|7
1734183140000|2024-12-14 13:32:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734183150000|2024-12-14 13:32:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|7
1734183160000|2024-12-14 13:32:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734183170000|2024-12-14 13:32:50|42.21|42.03|42.24|42.06|42.24|42.06|42.21|42.03|4
1734183180000|2024-12-14 13:33:00|42.23|42.05|42.22|42.04|42.23|42.05|42.2|42.02|12
1734183190000|2024-12-14 13:33:10|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|7
1734183200000|2024-12-14 13:33:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734183210000|2024-12-14 13:33:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734183230000|2024-12-14 13:33:50|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734183240000|2024-12-14 13:34:00|42.24|42.06|42.22|42.04|42.24|42.06|42.21|42.03|7
1734183250000|2024-12-14 13:34:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734183260000|2024-12-14 13:34:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734183270000|2024-12-14 13:34:30|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734183280000|2024-12-14 13:34:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734183290000|2024-12-14 13:34:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734183300000|2024-12-14 13:35:00|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1734183310000|2024-12-14 13:35:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734183320000|2024-12-14 13:35:20|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1734183330000|2024-12-14 13:35:30|42.31|42.13|42.32|42.14|42.33|42.15|42.31|42.13|6
1734183340000|2024-12-14 13:35:40|42.33|42.15|42.36|42.18|42.36|42.18|42.33|42.15|4
1734183350000|2024-12-14 13:35:50|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|4
1734183360000|2024-12-14 13:36:00|42.33|42.15|42.29|42.11|42.33|42.15|42.29|42.11|6
1734183370000|2024-12-14 13:36:10|42.28|42.1|42.26|42.08|42.28|42.1|42.25|42.07|7
1734183380000|2024-12-14 13:36:20|42.25|42.07|42.22|42.04|42.26|42.08|42.22|42.04|5
1734183390000|2024-12-14 13:36:30|42.21|42.03|42.26|42.08|42.27|42.09|42.21|42.03|5
1734183400000|2024-12-14 13:36:40|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1734183410000|2024-12-14 13:36:50|42.26|42.08|42.25|42.07|42.27|42.09|42.25|42.07|4
1734183420000|2024-12-14 13:37:00|42.24|42.06|42.22|42.04|42.24|42.06|42.21|42.03|7
1734183430000|2024-12-14 13:37:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734183440000|2024-12-14 13:37:20|42.22|42.04|42.22|42.04|42.24|42.06|42.22|42.04|4
1734183450000|2024-12-14 13:37:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734183460000|2024-12-14 13:37:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734183470000|2024-12-14 13:37:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734183480000|2024-12-14 13:38:00|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734183490000|2024-12-14 13:38:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1734183500000|2024-12-14 13:38:20|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734183510000|2024-12-14 13:38:30|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1734183520000|2024-12-14 13:38:40|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1734183530000|2024-12-14 13:38:50|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|2
1734183540000|2024-12-14 13:39:00|42.25|42.07|42.27|42.09|42.28|42.1|42.25|42.07|7
1734183550000|2024-12-14 13:39:10|42.28|42.1|42.26|42.08|42.28|42.1|42.25|42.07|5
1734183560000|2024-12-14 13:39:20|42.27|42.09|42.24|42.06|42.27|42.09|42.24|42.06|3
1734183570000|2024-12-14 13:39:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734183580000|2024-12-14 13:39:40|42.26|42.08|42.28|42.1|42.28|42.1|42.25|42.07|6
1734183590000|2024-12-14 13:39:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734183600000|2024-12-14 13:40:00|42.27|42.09|42.23|42.05|42.27|42.09|42.23|42.05|5
1734183610000|2024-12-14 13:40:10|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734183620000|2024-12-14 13:40:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734183630000|2024-12-14 13:40:30|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1734183640000|2024-12-14 13:40:40|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734183650000|2024-12-14 13:40:50|42.33|42.15|42.36|42.18|42.37|42.19|42.33|42.15|8
1734183660000|2024-12-14 13:41:00|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|7
1734183670000|2024-12-14 13:41:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734183690000|2024-12-14 13:41:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734183700000|2024-12-14 13:41:40|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734183720000|2024-12-14 13:42:00|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1734183730000|2024-12-14 13:42:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734183740000|2024-12-14 13:42:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734183750000|2024-12-14 13:42:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734183760000|2024-12-14 13:42:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734183770000|2024-12-14 13:42:50|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734183780000|2024-12-14 13:43:00|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|2
1734183800000|2024-12-14 13:43:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734183810000|2024-12-14 13:43:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734183820000|2024-12-14 13:43:40|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734183830000|2024-12-14 13:43:50|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734183850000|2024-12-14 13:44:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734183860000|2024-12-14 13:44:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734183870000|2024-12-14 13:44:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734183880000|2024-12-14 13:44:40|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734183900000|2024-12-14 13:45:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734183910000|2024-12-14 13:45:10|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734183920000|2024-12-14 13:45:20|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734183930000|2024-12-14 13:45:30|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|5
1734183940000|2024-12-14 13:45:40|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|4
1734183950000|2024-12-14 13:45:50|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734183960000|2024-12-14 13:46:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734183970000|2024-12-14 13:46:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734183980000|2024-12-14 13:46:20|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|4
1734183990000|2024-12-14 13:46:30|42.15|41.97|42.16|41.98|42.16|41.98|42.14|41.96|4
1734184000000|2024-12-14 13:46:40|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|3
1734184020000|2024-12-14 13:47:00|42.18|42|42.18|42|42.19|42.01|42.18|42|3
1734184030000|2024-12-14 13:47:10|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734184040000|2024-12-14 13:47:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734184050000|2024-12-14 13:47:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734184060000|2024-12-14 13:47:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734184080000|2024-12-14 13:48:00|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1734184100000|2024-12-14 13:48:20|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1734184110000|2024-12-14 13:48:30|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734184120000|2024-12-14 13:48:40|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1734184130000|2024-12-14 13:48:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734184140000|2024-12-14 13:49:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734184160000|2024-12-14 13:49:20|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|3
1734184170000|2024-12-14 13:49:30|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734184180000|2024-12-14 13:49:40|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1734184190000|2024-12-14 13:49:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734184200000|2024-12-14 13:50:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734184210000|2024-12-14 13:50:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734184220000|2024-12-14 13:50:20|42.06|41.88|42|41.82|42.06|41.88|42|41.82|5
1734184230000|2024-12-14 13:50:30|42.02|41.84|42.03|41.85|42.04|41.86|42.01|41.83|8
1734184240000|2024-12-14 13:50:40|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|4
1734184250000|2024-12-14 13:50:50|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|4
1734184260000|2024-12-14 13:51:00|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1734184270000|2024-12-14 13:51:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734184280000|2024-12-14 13:51:20|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1734184290000|2024-12-14 13:51:30|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1734184300000|2024-12-14 13:51:40|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|2
1734184310000|2024-12-14 13:51:50|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734184320000|2024-12-14 13:52:00|42.1|41.92|42.12|41.94|42.13|41.95|42.1|41.92|5
1734184330000|2024-12-14 13:52:10|42.13|41.95|42.08|41.9|42.13|41.95|42.08|41.9|5
1734184340000|2024-12-14 13:52:20|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1734184350000|2024-12-14 13:52:30|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|3
1734184360000|2024-12-14 13:52:40|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|4
1734184370000|2024-12-14 13:52:50|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1734184380000|2024-12-14 13:53:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734184390000|2024-12-14 13:53:10|42.06|41.88|42.01|41.83|42.06|41.88|42.01|41.83|7
1734184400000|2024-12-14 13:53:20|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1734184420000|2024-12-14 13:53:40|41.99|41.81|41.98|41.8|41.99|41.81|41.97|41.79|4
1734184430000|2024-12-14 13:53:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734184440000|2024-12-14 13:54:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734184450000|2024-12-14 13:54:10|41.99|41.81|41.98|41.8|41.99|41.81|41.97|41.79|8
1734184460000|2024-12-14 13:54:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734184470000|2024-12-14 13:54:30|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1734184480000|2024-12-14 13:54:40|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1734184490000|2024-12-14 13:54:50|42.02|41.84|42|41.82|42.02|41.84|42|41.82|2
1734184500000|2024-12-14 13:55:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734184510000|2024-12-14 13:55:10|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|3
1734184520000|2024-12-14 13:55:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734184530000|2024-12-14 13:55:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734184540000|2024-12-14 13:55:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734184550000|2024-12-14 13:55:50|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|9
1734184560000|2024-12-14 13:56:00|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|5
1734184570000|2024-12-14 13:56:10|42.09|41.91|42.12|41.94|42.12|41.94|42.09|41.91|3
1734184580000|2024-12-14 13:56:20|42.11|41.93|42.1|41.92|42.12|41.94|42.1|41.92|8
1734184590000|2024-12-14 13:56:30|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|5
1734184600000|2024-12-14 13:56:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734184610000|2024-12-14 13:56:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734184620000|2024-12-14 13:57:00|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|3
1734184630000|2024-12-14 13:57:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734184640000|2024-12-14 13:57:20|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1734184650000|2024-12-14 13:57:30|42.16|41.98|42.16|41.98|42.17|41.99|42.15|41.97|7
1734184660000|2024-12-14 13:57:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734184670000|2024-12-14 13:57:50|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1734184680000|2024-12-14 13:58:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734184690000|2024-12-14 13:58:10|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734184710000|2024-12-14 13:58:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734184740000|2024-12-14 13:59:00|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734184760000|2024-12-14 13:59:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734184770000|2024-12-14 13:59:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734184790000|2024-12-14 13:59:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734184800000|2024-12-14 14:00:00|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734184810000|2024-12-14 14:00:10|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|4
1734184820000|2024-12-14 14:00:20|42.16|41.98|42.16|41.98|42.18|42|42.15|41.97|10
1734184830000|2024-12-14 14:00:30|42.17|41.99|42.16|41.98|42.19|42.01|42.15|41.97|4
1734184840000|2024-12-14 14:00:40|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|11
1734184850000|2024-12-14 14:00:50|42.18|42|42.18|42|42.19|42.01|42.18|42|3
1734184860000|2024-12-14 14:01:00|42.19|42.01|42.21|42.03|42.22|42.04|42.19|42.01|6
1734184870000|2024-12-14 14:01:10|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734184880000|2024-12-14 14:01:20|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1734184890000|2024-12-14 14:01:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734184900000|2024-12-14 14:01:40|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|3
1734184930000|2024-12-14 14:02:10|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|3
1734184940000|2024-12-14 14:02:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734184950000|2024-12-14 14:02:30|42.34|42.16|42.36|42.18|42.37|42.19|42.34|42.16|5
1734184960000|2024-12-14 14:02:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734184970000|2024-12-14 14:02:50|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734184980000|2024-12-14 14:03:00|42.33|42.15|42.31|42.13|42.34|42.16|42.31|42.13|7
1734184990000|2024-12-14 14:03:10|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|4
1734185000000|2024-12-14 14:03:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1734185010000|2024-12-14 14:03:30|42.26|42.08|42.22|42.04|42.26|42.08|42.22|42.04|6
1734185020000|2024-12-14 14:03:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734185030000|2024-12-14 14:03:50|42.22|42.04|42.25|42.07|42.25|42.07|42.22|42.04|3
1734185040000|2024-12-14 14:04:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734185050000|2024-12-14 14:04:10|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734185070000|2024-12-14 14:04:30|42.25|42.07|42.29|42.11|42.29|42.11|42.25|42.07|4
1734185090000|2024-12-14 14:04:50|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|5
1734185100000|2024-12-14 14:05:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734185110000|2024-12-14 14:05:10|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734185120000|2024-12-14 14:05:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734185170000|2024-12-14 14:06:10|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734185220000|2024-12-14 14:07:00|42.25|42.07|42.23|42.05|42.25|42.07|42.22|42.04|4
1734185230000|2024-12-14 14:07:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734185240000|2024-12-14 14:07:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734185250000|2024-12-14 14:07:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734185260000|2024-12-14 14:07:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734185270000|2024-12-14 14:07:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1734185280000|2024-12-14 14:08:00|42.19|42.01|42.22|42.04|42.23|42.05|42.18|42|7
1734185290000|2024-12-14 14:08:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734185300000|2024-12-14 14:08:20|42.22|42.04|42.22|42.04|42.23|42.05|42.21|42.03|5
1734185310000|2024-12-14 14:08:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734185340000|2024-12-14 14:09:00|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734185350000|2024-12-14 14:09:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734185360000|2024-12-14 14:09:20|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734185380000|2024-12-14 14:09:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734185390000|2024-12-14 14:09:50|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|4
1734185400000|2024-12-14 14:10:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734185410000|2024-12-14 14:10:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1734185420000|2024-12-14 14:10:20|42.28|42.1|42.31|42.13|42.31|42.13|42.28|42.1|4
1734185430000|2024-12-14 14:10:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734185450000|2024-12-14 14:10:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734185460000|2024-12-14 14:11:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734185470000|2024-12-14 14:11:10|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1734185480000|2024-12-14 14:11:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734185570000|2024-12-14 14:12:50|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734185580000|2024-12-14 14:13:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734185600000|2024-12-14 14:13:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734185610000|2024-12-14 14:13:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734185620000|2024-12-14 14:13:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734185630000|2024-12-14 14:13:50|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|5
1734185650000|2024-12-14 14:14:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734185660000|2024-12-14 14:14:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734185670000|2024-12-14 14:14:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734185710000|2024-12-14 14:15:10|42.43|42.25|42.44|42.26|42.45|42.27|42.43|42.25|4
1734185720000|2024-12-14 14:15:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734185730000|2024-12-14 14:15:30|42.46|42.28|42.48|42.3|42.48|42.3|42.46|42.28|3
1734185740000|2024-12-14 14:15:40|42.49|42.31|42.46|42.28|42.49|42.31|42.46|42.28|4
1734185750000|2024-12-14 14:15:50|42.47|42.29|42.48|42.3|42.48|42.3|42.46|42.28|4
1734185760000|2024-12-14 14:16:00|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734185770000|2024-12-14 14:16:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734185780000|2024-12-14 14:16:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734185790000|2024-12-14 14:16:30|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|2
1734185800000|2024-12-14 14:16:40|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1734185810000|2024-12-14 14:16:50|42.46|42.28|42.44|42.26|42.46|42.28|42.44|42.26|3
1734185820000|2024-12-14 14:17:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734185830000|2024-12-14 14:17:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734185850000|2024-12-14 14:17:30|42.44|42.26|42.43|42.25|42.45|42.27|42.43|42.25|4
1734185860000|2024-12-14 14:17:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734185870000|2024-12-14 14:17:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734185880000|2024-12-14 14:18:00|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|4
1734185890000|2024-12-14 14:18:10|42.45|42.27|42.45|42.27|42.46|42.28|42.44|42.26|4
1734185900000|2024-12-14 14:18:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734185920000|2024-12-14 14:18:40|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734185930000|2024-12-14 14:18:50|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734185940000|2024-12-14 14:19:00|42.51|42.33|42.5|42.32|42.51|42.33|42.49|42.31|3
1734185950000|2024-12-14 14:19:10|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|3
1734185970000|2024-12-14 14:19:30|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734185990000|2024-12-14 14:19:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734186000000|2024-12-14 14:20:00|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734186010000|2024-12-14 14:20:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734186040000|2024-12-14 14:20:40|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734186050000|2024-12-14 14:20:50|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|4
1734186060000|2024-12-14 14:21:00|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1734186070000|2024-12-14 14:21:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734186080000|2024-12-14 14:21:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734186090000|2024-12-14 14:21:30|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734186110000|2024-12-14 14:21:50|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1734186120000|2024-12-14 14:22:00|42.5|42.32|42.46|42.28|42.5|42.32|42.45|42.27|7
1734186130000|2024-12-14 14:22:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734186150000|2024-12-14 14:22:30|42.47|42.29|42.45|42.27|42.47|42.29|42.44|42.26|5
1734186170000|2024-12-14 14:22:50|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734186180000|2024-12-14 14:23:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734186190000|2024-12-14 14:23:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734186220000|2024-12-14 14:23:40|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734186230000|2024-12-14 14:23:50|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1734186260000|2024-12-14 14:24:20|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|6
1734186270000|2024-12-14 14:24:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734186280000|2024-12-14 14:24:40|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734186290000|2024-12-14 14:24:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734186300000|2024-12-14 14:25:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734186320000|2024-12-14 14:25:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|4
1734186330000|2024-12-14 14:25:30|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734186340000|2024-12-14 14:25:40|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734186350000|2024-12-14 14:25:50|42.48|42.3|42.47|42.29|42.49|42.31|42.47|42.29|6
1734186360000|2024-12-14 14:26:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734186380000|2024-12-14 14:26:20|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734186390000|2024-12-14 14:26:30|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734186400000|2024-12-14 14:26:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734186410000|2024-12-14 14:26:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734186420000|2024-12-14 14:27:00|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734186430000|2024-12-14 14:27:10|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734186480000|2024-12-14 14:28:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734186500000|2024-12-14 14:28:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734186530000|2024-12-14 14:28:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734186540000|2024-12-14 14:29:00|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1734186550000|2024-12-14 14:29:10|42.5|42.32|42.53|42.35|42.53|42.35|42.5|42.32|4
1734186570000|2024-12-14 14:29:30|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734186580000|2024-12-14 14:29:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734186600000|2024-12-14 14:30:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734186610000|2024-12-14 14:30:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734186620000|2024-12-14 14:30:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734186630000|2024-12-14 14:30:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734186640000|2024-12-14 14:30:40|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734186650000|2024-12-14 14:30:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734186660000|2024-12-14 14:31:00|42.51|42.33|42.5|42.32|42.52|42.34|42.5|42.32|4
1734186670000|2024-12-14 14:31:10|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1734186680000|2024-12-14 14:31:20|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734186690000|2024-12-14 14:31:30|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1734186700000|2024-12-14 14:31:40|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734186720000|2024-12-14 14:32:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734186730000|2024-12-14 14:32:10|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734186740000|2024-12-14 14:32:20|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734186750000|2024-12-14 14:32:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734186760000|2024-12-14 14:32:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734186770000|2024-12-14 14:32:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734186780000|2024-12-14 14:33:00|42.45|42.27|42.46|42.28|42.46|42.28|42.44|42.26|6
1734186790000|2024-12-14 14:33:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|4
1734186800000|2024-12-14 14:33:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734186810000|2024-12-14 14:33:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734186830000|2024-12-14 14:33:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734186840000|2024-12-14 14:34:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734186850000|2024-12-14 14:34:10|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734186860000|2024-12-14 14:34:20|42.5|42.32|42.52|42.34|42.52|42.34|42.5|42.32|3
1734186870000|2024-12-14 14:34:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734186880000|2024-12-14 14:34:40|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734186890000|2024-12-14 14:34:50|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734186900000|2024-12-14 14:35:00|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|3
1734186910000|2024-12-14 14:35:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734186920000|2024-12-14 14:35:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734186930000|2024-12-14 14:35:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734186940000|2024-12-14 14:35:40|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1734186950000|2024-12-14 14:35:50|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1734186960000|2024-12-14 14:36:00|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734186970000|2024-12-14 14:36:10|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734186980000|2024-12-14 14:36:20|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734186990000|2024-12-14 14:36:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734187000000|2024-12-14 14:36:40|42.66|42.48|42.67|42.49|42.67|42.49|42.65|42.47|4
1734187010000|2024-12-14 14:36:50|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|3
1734187020000|2024-12-14 14:37:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734187040000|2024-12-14 14:37:20|42.66|42.48|42.68|42.5|42.68|42.5|42.66|42.48|3
1734187050000|2024-12-14 14:37:30|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1734187060000|2024-12-14 14:37:40|42.72|42.54|42.69|42.51|42.72|42.54|42.69|42.51|2
1734187070000|2024-12-14 14:37:50|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734187080000|2024-12-14 14:38:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734187090000|2024-12-14 14:38:10|42.71|42.53|42.76|42.58|42.76|42.58|42.71|42.53|6
1734187100000|2024-12-14 14:38:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734187110000|2024-12-14 14:38:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734187120000|2024-12-14 14:38:40|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734187130000|2024-12-14 14:38:50|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1734187140000|2024-12-14 14:39:00|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734187150000|2024-12-14 14:39:10|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|3
1734187160000|2024-12-14 14:39:20|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734187170000|2024-12-14 14:39:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734187180000|2024-12-14 14:39:40|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734187200000|2024-12-14 14:40:00|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734187210000|2024-12-14 14:40:10|42.77|42.59|42.71|42.53|42.77|42.59|42.69|42.51|9
1734187220000|2024-12-14 14:40:20|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|6
1734187230000|2024-12-14 14:40:30|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1734187240000|2024-12-14 14:40:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1734187250000|2024-12-14 14:40:50|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1734187260000|2024-12-14 14:41:00|42.68|42.5|42.67|42.49|42.68|42.5|42.66|42.48|8
1734187270000|2024-12-14 14:41:10|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|5
1734187280000|2024-12-14 14:41:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734187290000|2024-12-14 14:41:30|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|4
1734187300000|2024-12-14 14:41:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734187310000|2024-12-14 14:41:50|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734187320000|2024-12-14 14:42:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734187330000|2024-12-14 14:42:10|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734187360000|2024-12-14 14:42:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734187370000|2024-12-14 14:42:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734187380000|2024-12-14 14:43:00|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|4
1734187390000|2024-12-14 14:43:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734187410000|2024-12-14 14:43:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734187420000|2024-12-14 14:43:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1734187440000|2024-12-14 14:44:00|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1734187460000|2024-12-14 14:44:20|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734187480000|2024-12-14 14:44:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734187490000|2024-12-14 14:44:50|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|5
1734187500000|2024-12-14 14:45:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734187530000|2024-12-14 14:45:30|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|4
1734187540000|2024-12-14 14:45:40|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|2
1734187550000|2024-12-14 14:45:50|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734187570000|2024-12-14 14:46:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734187600000|2024-12-14 14:46:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734187610000|2024-12-14 14:46:50|42.66|42.48|42.67|42.49|42.67|42.49|42.65|42.47|4
1734187620000|2024-12-14 14:47:00|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|3
1734187630000|2024-12-14 14:47:10|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734187650000|2024-12-14 14:47:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734187660000|2024-12-14 14:47:40|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|4
1734187690000|2024-12-14 14:48:10|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1734187700000|2024-12-14 14:48:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734187710000|2024-12-14 14:48:30|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|5
1734187720000|2024-12-14 14:48:40|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734187730000|2024-12-14 14:48:50|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1734187740000|2024-12-14 14:49:00|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734187770000|2024-12-14 14:49:30|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|4
1734187780000|2024-12-14 14:49:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734187790000|2024-12-14 14:49:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734187800000|2024-12-14 14:50:00|42.78|42.6|42.77|42.59|42.78|42.6|42.76|42.58|4
1734187810000|2024-12-14 14:50:10|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734187820000|2024-12-14 14:50:20|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|2
1734187830000|2024-12-14 14:50:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734187850000|2024-12-14 14:50:50|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|5
1734187870000|2024-12-14 14:51:10|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734187880000|2024-12-14 14:51:20|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734187900000|2024-12-14 14:51:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734187910000|2024-12-14 14:51:50|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1734187920000|2024-12-14 14:52:00|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734187930000|2024-12-14 14:52:10|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|3
1734187940000|2024-12-14 14:52:20|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734187950000|2024-12-14 14:52:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734187960000|2024-12-14 14:52:40|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734187970000|2024-12-14 14:52:50|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|6
1734187980000|2024-12-14 14:53:00|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734187990000|2024-12-14 14:53:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1734188000000|2024-12-14 14:53:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734188010000|2024-12-14 14:53:30|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1734188020000|2024-12-14 14:53:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734188030000|2024-12-14 14:53:50|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734188040000|2024-12-14 14:54:00|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1734188050000|2024-12-14 14:54:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734188060000|2024-12-14 14:54:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734188070000|2024-12-14 14:54:30|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|3
1734188080000|2024-12-14 14:54:40|42.76|42.58|42.76|42.58|42.77|42.59|42.76|42.58|3
1734188090000|2024-12-14 14:54:50|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1734188100000|2024-12-14 14:55:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734188120000|2024-12-14 14:55:20|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1734188170000|2024-12-14 14:56:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734188180000|2024-12-14 14:56:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734188190000|2024-12-14 14:56:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734188200000|2024-12-14 14:56:40|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734188210000|2024-12-14 14:56:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734188220000|2024-12-14 14:57:00|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734188230000|2024-12-14 14:57:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734188250000|2024-12-14 14:57:30|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734188260000|2024-12-14 14:57:40|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734188270000|2024-12-14 14:57:50|42.74|42.56|42.74|42.56|42.75|42.57|42.74|42.56|3
1734188280000|2024-12-14 14:58:00|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|5
1734188300000|2024-12-14 14:58:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734188320000|2024-12-14 14:58:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734188330000|2024-12-14 14:58:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|6
1734188370000|2024-12-14 14:59:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734188380000|2024-12-14 14:59:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734188390000|2024-12-14 14:59:50|42.72|42.54|42.68|42.5|42.72|42.54|42.68|42.5|4
1734188400000|2024-12-14 15:00:00|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|3
1734188410000|2024-12-14 15:00:10|42.64|42.46|42.63|42.45|42.64|42.46|42.61|42.43|8
1734188420000|2024-12-14 15:00:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734188430000|2024-12-14 15:00:30|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734188440000|2024-12-14 15:00:40|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|5
1734188450000|2024-12-14 15:00:50|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734188460000|2024-12-14 15:01:00|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|4
1734188480000|2024-12-14 15:01:20|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|3
1734188490000|2024-12-14 15:01:30|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|6
1734188500000|2024-12-14 15:01:40|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|6
1734188520000|2024-12-14 15:02:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734188530000|2024-12-14 15:02:10|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734188540000|2024-12-14 15:02:20|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734188550000|2024-12-14 15:02:30|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1734188560000|2024-12-14 15:02:40|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734188570000|2024-12-14 15:02:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734188580000|2024-12-14 15:03:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734188590000|2024-12-14 15:03:10|42.52|42.34|42.57|42.39|42.57|42.39|42.52|42.34|7
1734188610000|2024-12-14 15:03:30|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1734188620000|2024-12-14 15:03:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734188630000|2024-12-14 15:03:50|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734188640000|2024-12-14 15:04:00|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|5
1734188650000|2024-12-14 15:04:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734188670000|2024-12-14 15:04:30|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734188680000|2024-12-14 15:04:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734188690000|2024-12-14 15:04:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734188700000|2024-12-14 15:05:00|42.51|42.33|42.5|42.32|42.51|42.33|42.49|42.31|4
1734188710000|2024-12-14 15:05:10|42.49|42.31|42.46|42.28|42.49|42.31|42.46|42.28|3
1734188720000|2024-12-14 15:05:20|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734188730000|2024-12-14 15:05:30|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1734188740000|2024-12-14 15:05:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734188760000|2024-12-14 15:06:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734188770000|2024-12-14 15:06:10|42.51|42.33|42.49|42.31|42.52|42.34|42.49|42.31|6
1734188780000|2024-12-14 15:06:20|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1734188790000|2024-12-14 15:06:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734188800000|2024-12-14 15:06:40|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|2
1734188860000|2024-12-14 15:07:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734188880000|2024-12-14 15:08:00|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734188900000|2024-12-14 15:08:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734188910000|2024-12-14 15:08:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|4
1734188930000|2024-12-14 15:08:50|42.5|42.32|42.53|42.35|42.53|42.35|42.5|42.32|4
1734188940000|2024-12-14 15:09:00|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734188950000|2024-12-14 15:09:10|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734188960000|2024-12-14 15:09:20|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734188980000|2024-12-14 15:09:40|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734188990000|2024-12-14 15:09:50|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734189000000|2024-12-14 15:10:00|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1734189010000|2024-12-14 15:10:10|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734189020000|2024-12-14 15:10:20|42.58|42.4|42.6|42.42|42.6|42.42|42.57|42.39|4
1734189030000|2024-12-14 15:10:30|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1734189040000|2024-12-14 15:10:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734189050000|2024-12-14 15:10:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734189060000|2024-12-14 15:11:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734189070000|2024-12-14 15:11:10|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734189080000|2024-12-14 15:11:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734189090000|2024-12-14 15:11:30|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|3
1734189100000|2024-12-14 15:11:40|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734189110000|2024-12-14 15:11:50|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734189140000|2024-12-14 15:12:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734189150000|2024-12-14 15:12:30|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1734189160000|2024-12-14 15:12:40|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1734189170000|2024-12-14 15:12:50|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|3
1734189180000|2024-12-14 15:13:00|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|4
1734189190000|2024-12-14 15:13:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734189210000|2024-12-14 15:13:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734189220000|2024-12-14 15:13:40|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734189230000|2024-12-14 15:13:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734189240000|2024-12-14 15:14:00|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734189250000|2024-12-14 15:14:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734189270000|2024-12-14 15:14:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734189280000|2024-12-14 15:14:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734189290000|2024-12-14 15:14:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734189300000|2024-12-14 15:15:00|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734189320000|2024-12-14 15:15:20|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734189330000|2024-12-14 15:15:30|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|3
1734189340000|2024-12-14 15:15:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734189350000|2024-12-14 15:15:50|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1734189360000|2024-12-14 15:16:00|42.49|42.31|42.5|42.32|42.51|42.33|42.49|42.31|4
1734189370000|2024-12-14 15:16:10|42.51|42.33|42.55|42.37|42.56|42.38|42.51|42.33|5
1734189380000|2024-12-14 15:16:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734189400000|2024-12-14 15:16:40|42.53|42.35|42.52|42.34|42.53|42.35|42.51|42.33|4
1734189410000|2024-12-14 15:16:50|42.51|42.33|42.54|42.36|42.54|42.36|42.51|42.33|4
1734189420000|2024-12-14 15:17:00|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734189430000|2024-12-14 15:17:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734189440000|2024-12-14 15:17:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734189450000|2024-12-14 15:17:30|42.55|42.37|42.54|42.36|42.56|42.38|42.54|42.36|4
1734189460000|2024-12-14 15:17:40|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|6
1734189470000|2024-12-14 15:17:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734189480000|2024-12-14 15:18:00|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1734189490000|2024-12-14 15:18:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734189500000|2024-12-14 15:18:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|4
1734189510000|2024-12-14 15:18:30|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734189520000|2024-12-14 15:18:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734189540000|2024-12-14 15:19:00|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734189550000|2024-12-14 15:19:10|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734189560000|2024-12-14 15:19:20|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734189570000|2024-12-14 15:19:30|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734189580000|2024-12-14 15:19:40|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734189590000|2024-12-14 15:19:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734189600000|2024-12-14 15:20:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734189610000|2024-12-14 15:20:10|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734189620000|2024-12-14 15:20:20|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|5
1734189630000|2024-12-14 15:20:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734189640000|2024-12-14 15:20:40|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734189650000|2024-12-14 15:20:50|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734189680000|2024-12-14 15:21:20|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|2
1734189690000|2024-12-14 15:21:30|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734189700000|2024-12-14 15:21:40|42.66|42.48|42.68|42.5|42.68|42.5|42.66|42.48|2
1734189710000|2024-12-14 15:21:50|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|2
1734189730000|2024-12-14 15:22:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734189740000|2024-12-14 15:22:20|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734189750000|2024-12-14 15:22:30|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|5
1734189770000|2024-12-14 15:22:50|42.76|42.58|42.75|42.57|42.77|42.59|42.75|42.57|4
1734189780000|2024-12-14 15:23:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734189790000|2024-12-14 15:23:10|42.73|42.55|42.69|42.51|42.73|42.55|42.69|42.51|5
1734189800000|2024-12-14 15:23:20|42.68|42.5|42.65|42.47|42.68|42.5|42.65|42.47|4
1734189810000|2024-12-14 15:23:30|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|4
1734189820000|2024-12-14 15:23:40|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734189830000|2024-12-14 15:23:50|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734189840000|2024-12-14 15:24:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734189850000|2024-12-14 15:24:10|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734189860000|2024-12-14 15:24:20|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734189870000|2024-12-14 15:24:30|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1734189910000|2024-12-14 15:25:10|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734189920000|2024-12-14 15:25:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734189930000|2024-12-14 15:25:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734189940000|2024-12-14 15:25:40|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734189950000|2024-12-14 15:25:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734189960000|2024-12-14 15:26:00|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734189970000|2024-12-14 15:26:10|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734189980000|2024-12-14 15:26:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734190000000|2024-12-14 15:26:40|42.62|42.44|42.61|42.43|42.62|42.44|42.6|42.42|4
1734190020000|2024-12-14 15:27:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734190030000|2024-12-14 15:27:10|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734190040000|2024-12-14 15:27:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734190050000|2024-12-14 15:27:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734190060000|2024-12-14 15:27:40|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|4
1734190080000|2024-12-14 15:28:00|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734190090000|2024-12-14 15:28:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734190100000|2024-12-14 15:28:20|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734190110000|2024-12-14 15:28:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734190120000|2024-12-14 15:28:40|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|4
1734190130000|2024-12-14 15:28:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734190140000|2024-12-14 15:29:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734190150000|2024-12-14 15:29:10|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734190160000|2024-12-14 15:29:20|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|5
1734190170000|2024-12-14 15:29:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734190180000|2024-12-14 15:29:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|4
1734190190000|2024-12-14 15:29:50|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734190200000|2024-12-14 15:30:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734190270000|2024-12-14 15:31:10|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|5
1734190280000|2024-12-14 15:31:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734190290000|2024-12-14 15:31:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734190300000|2024-12-14 15:31:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734190310000|2024-12-14 15:31:50|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|4
1734190330000|2024-12-14 15:32:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734190340000|2024-12-14 15:32:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734190350000|2024-12-14 15:32:30|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|5
1734190360000|2024-12-14 15:32:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734190370000|2024-12-14 15:32:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734190390000|2024-12-14 15:33:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734190400000|2024-12-14 15:33:20|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|3
1734190410000|2024-12-14 15:33:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734190420000|2024-12-14 15:33:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734190430000|2024-12-14 15:33:50|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|7
1734190440000|2024-12-14 15:34:00|42.54|42.36|42.52|42.34|42.54|42.36|42.51|42.33|5
1734190450000|2024-12-14 15:34:10|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734190470000|2024-12-14 15:34:30|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734190480000|2024-12-14 15:34:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734190500000|2024-12-14 15:35:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734190510000|2024-12-14 15:35:10|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1734190520000|2024-12-14 15:35:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734190530000|2024-12-14 15:35:30|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734190600000|2024-12-14 15:36:40|42.51|42.33|42.48|42.3|42.51|42.33|42.48|42.3|3
1734190620000|2024-12-14 15:37:00|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1734190660000|2024-12-14 15:37:40|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734190670000|2024-12-14 15:37:50|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|3
1734190680000|2024-12-14 15:38:00|42.4|42.22|42.38|42.2|42.4|42.22|42.37|42.19|4
1734190690000|2024-12-14 15:38:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734190700000|2024-12-14 15:38:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734190710000|2024-12-14 15:38:30|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734190720000|2024-12-14 15:38:40|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1734190730000|2024-12-14 15:38:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734190740000|2024-12-14 15:39:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734190750000|2024-12-14 15:39:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734190760000|2024-12-14 15:39:20|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734190770000|2024-12-14 15:39:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734190780000|2024-12-14 15:39:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734190810000|2024-12-14 15:40:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734190820000|2024-12-14 15:40:20|42.35|42.17|42.37|42.19|42.38|42.2|42.35|42.17|5
1734190830000|2024-12-14 15:40:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734190860000|2024-12-14 15:41:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734190910000|2024-12-14 15:41:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734190920000|2024-12-14 15:42:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734190950000|2024-12-14 15:42:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734190960000|2024-12-14 15:42:40|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734190970000|2024-12-14 15:42:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734190980000|2024-12-14 15:43:00|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734191000000|2024-12-14 15:43:20|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734191010000|2024-12-14 15:43:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734191030000|2024-12-14 15:43:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734191040000|2024-12-14 15:44:00|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|5
1734191050000|2024-12-14 15:44:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734191070000|2024-12-14 15:44:30|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|4
1734191080000|2024-12-14 15:44:40|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734191090000|2024-12-14 15:44:50|42.37|42.19|42.36|42.18|42.37|42.19|42.35|42.17|8
1734191100000|2024-12-14 15:45:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734191140000|2024-12-14 15:45:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734191150000|2024-12-14 15:45:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734191160000|2024-12-14 15:46:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734191200000|2024-12-14 15:46:40|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734191210000|2024-12-14 15:46:50|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1734191230000|2024-12-14 15:47:10|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1734191240000|2024-12-14 15:47:20|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734191250000|2024-12-14 15:47:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734191290000|2024-12-14 15:48:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734191300000|2024-12-14 15:48:20|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1734191310000|2024-12-14 15:48:30|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1734191320000|2024-12-14 15:48:40|42.27|42.09|42.32|42.14|42.32|42.14|42.27|42.09|5
1734191330000|2024-12-14 15:48:50|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|3
1734191340000|2024-12-14 15:49:00|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734191350000|2024-12-14 15:49:10|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734191360000|2024-12-14 15:49:20|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734191370000|2024-12-14 15:49:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734191380000|2024-12-14 15:49:40|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|4
1734191390000|2024-12-14 15:49:50|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734191400000|2024-12-14 15:50:00|42.32|42.14|42.28|42.1|42.32|42.14|42.28|42.1|4
1734191410000|2024-12-14 15:50:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734191420000|2024-12-14 15:50:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734191440000|2024-12-14 15:50:40|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|5
1734191450000|2024-12-14 15:50:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|5
1734191460000|2024-12-14 15:51:00|42.34|42.16|42.36|42.18|42.36|42.18|42.34|42.16|3
1734191470000|2024-12-14 15:51:10|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|3
1734191480000|2024-12-14 15:51:20|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734191510000|2024-12-14 15:51:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734191520000|2024-12-14 15:52:00|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1734191530000|2024-12-14 15:52:10|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1734191540000|2024-12-14 15:52:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734191550000|2024-12-14 15:52:30|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|5
1734191610000|2024-12-14 15:53:30|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734191620000|2024-12-14 15:53:40|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1734191640000|2024-12-14 15:54:00|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734191650000|2024-12-14 15:54:10|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1734191660000|2024-12-14 15:54:20|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734191670000|2024-12-14 15:54:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734191680000|2024-12-14 15:54:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734191710000|2024-12-14 15:55:10|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|2
1734191720000|2024-12-14 15:55:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734191730000|2024-12-14 15:55:30|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734191750000|2024-12-14 15:55:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734191760000|2024-12-14 15:56:00|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734191770000|2024-12-14 15:56:10|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|3
1734191780000|2024-12-14 15:56:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734191790000|2024-12-14 15:56:30|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734191800000|2024-12-14 15:56:40|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1734191810000|2024-12-14 15:56:50|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734191820000|2024-12-14 15:57:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734191850000|2024-12-14 15:57:30|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734191860000|2024-12-14 15:57:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734191870000|2024-12-14 15:57:50|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734191880000|2024-12-14 15:58:00|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734191890000|2024-12-14 15:58:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734191900000|2024-12-14 15:58:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734191910000|2024-12-14 15:58:30|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|4
1734191920000|2024-12-14 15:58:40|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734191930000|2024-12-14 15:58:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734191940000|2024-12-14 15:59:00|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734191950000|2024-12-14 15:59:10|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734191960000|2024-12-14 15:59:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734191970000|2024-12-14 15:59:30|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734191980000|2024-12-14 15:59:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734192000000|2024-12-14 16:00:00|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734192010000|2024-12-14 16:00:10|42.38|42.2|42.34|42.16|42.38|42.2|42.34|42.16|5
1734192020000|2024-12-14 16:00:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734192030000|2024-12-14 16:00:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734192040000|2024-12-14 16:00:40|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734192050000|2024-12-14 16:00:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734192060000|2024-12-14 16:01:00|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734192070000|2024-12-14 16:01:10|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|4
1734192080000|2024-12-14 16:01:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734192090000|2024-12-14 16:01:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734192100000|2024-12-14 16:01:40|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1734192110000|2024-12-14 16:01:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734192120000|2024-12-14 16:02:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734192130000|2024-12-14 16:02:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734192150000|2024-12-14 16:02:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734192160000|2024-12-14 16:02:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|8
1734192170000|2024-12-14 16:02:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734192180000|2024-12-14 16:03:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734192200000|2024-12-14 16:03:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734192210000|2024-12-14 16:03:30|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|5
1734192220000|2024-12-14 16:03:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734192250000|2024-12-14 16:04:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734192260000|2024-12-14 16:04:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734192270000|2024-12-14 16:04:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734192290000|2024-12-14 16:04:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734192310000|2024-12-14 16:05:10|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734192320000|2024-12-14 16:05:20|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|2
1734192330000|2024-12-14 16:05:30|42.22|42.04|42.19|42.01|42.23|42.05|42.19|42.01|7
1734192340000|2024-12-14 16:05:40|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1734192350000|2024-12-14 16:05:50|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734192360000|2024-12-14 16:06:00|42.17|41.99|42.23|42.05|42.23|42.05|42.17|41.99|5
1734192380000|2024-12-14 16:06:20|42.22|42.04|42.22|42.04|42.23|42.05|42.21|42.03|6
1734192420000|2024-12-14 16:07:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734192430000|2024-12-14 16:07:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734192440000|2024-12-14 16:07:20|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1734192450000|2024-12-14 16:07:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734192470000|2024-12-14 16:07:50|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734192480000|2024-12-14 16:08:00|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734192500000|2024-12-14 16:08:20|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734192510000|2024-12-14 16:08:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734192530000|2024-12-14 16:08:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734192560000|2024-12-14 16:09:20|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734192570000|2024-12-14 16:09:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734192580000|2024-12-14 16:09:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734192610000|2024-12-14 16:10:10|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734192620000|2024-12-14 16:10:20|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|3
1734192630000|2024-12-14 16:10:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734192640000|2024-12-14 16:10:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734192680000|2024-12-14 16:11:20|42.05|41.87|42.04|41.86|42.05|41.87|42.03|41.85|3
1734192690000|2024-12-14 16:11:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734192700000|2024-12-14 16:11:40|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734192710000|2024-12-14 16:11:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734192720000|2024-12-14 16:12:00|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|5
1734192730000|2024-12-14 16:12:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734192760000|2024-12-14 16:12:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1734192770000|2024-12-14 16:12:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734192780000|2024-12-14 16:13:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734192790000|2024-12-14 16:13:10|42.02|41.84|42.02|41.84|42.03|41.85|42.01|41.83|5
1734192800000|2024-12-14 16:13:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|4
1734192810000|2024-12-14 16:13:30|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|5
1734192820000|2024-12-14 16:13:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734192840000|2024-12-14 16:14:00|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1734192880000|2024-12-14 16:14:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734192890000|2024-12-14 16:14:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734192900000|2024-12-14 16:15:00|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|3
1734192910000|2024-12-14 16:15:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1734192920000|2024-12-14 16:15:20|42.07|41.89|42.06|41.88|42.09|41.91|42.06|41.88|6
1734192930000|2024-12-14 16:15:30|42.05|41.87|42.04|41.86|42.05|41.87|42.03|41.85|4
1734192940000|2024-12-14 16:15:40|42.05|41.87|42.02|41.84|42.05|41.87|42.02|41.84|4
1734192950000|2024-12-14 16:15:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734192960000|2024-12-14 16:16:00|42.01|41.83|41.97|41.79|42.01|41.83|41.97|41.79|5
1734192970000|2024-12-14 16:16:10|41.96|41.78|41.96|41.78|41.96|41.78|41.94|41.76|5
1734192980000|2024-12-14 16:16:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734192990000|2024-12-14 16:16:30|41.98|41.8|41.99|41.81|41.99|41.81|41.97|41.79|4
1734193000000|2024-12-14 16:16:40|41.97|41.79|41.96|41.78|41.97|41.79|41.95|41.77|4
1734193010000|2024-12-14 16:16:50|41.97|41.79|41.98|41.8|41.98|41.8|41.96|41.78|3
1734193020000|2024-12-14 16:17:00|41.97|41.79|41.94|41.76|41.97|41.79|41.94|41.76|4
1734193030000|2024-12-14 16:17:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734193040000|2024-12-14 16:17:20|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734193050000|2024-12-14 16:17:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734193060000|2024-12-14 16:17:40|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1734193070000|2024-12-14 16:17:50|41.97|41.79|42|41.82|42|41.82|41.97|41.79|4
1734193090000|2024-12-14 16:18:10|42.01|41.83|42.03|41.85|42.03|41.85|42|41.82|6
1734193100000|2024-12-14 16:18:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734193110000|2024-12-14 16:18:30|42.03|41.85|42.03|41.85|42.05|41.87|42.03|41.85|9
1734193120000|2024-12-14 16:18:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734193130000|2024-12-14 16:18:50|42.04|41.86|42.08|41.9|42.08|41.9|42.04|41.86|6
1734193140000|2024-12-14 16:19:00|42.07|41.89|42.06|41.88|42.08|41.9|42.06|41.88|6
1734193150000|2024-12-14 16:19:10|42.05|41.87|42.1|41.92|42.1|41.92|42.05|41.87|3
1734193160000|2024-12-14 16:19:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734193170000|2024-12-14 16:19:30|42.13|41.95|42.14|41.96|42.14|41.96|42.12|41.94|3
1734193180000|2024-12-14 16:19:40|42.15|41.97|42.19|42.01|42.19|42.01|42.15|41.97|5
1734193190000|2024-12-14 16:19:50|42.2|42.02|42.22|42.04|42.23|42.05|42.2|42.02|5
1734193200000|2024-12-14 16:20:00|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734193210000|2024-12-14 16:20:10|42.22|42.04|42.25|42.07|42.25|42.07|42.22|42.04|3
1734193220000|2024-12-14 16:20:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734193240000|2024-12-14 16:20:40|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|5
1734193250000|2024-12-14 16:20:50|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734193260000|2024-12-14 16:21:00|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|4
1734193270000|2024-12-14 16:21:10|42.2|42.02|42.2|42.02|42.21|42.03|42.19|42.01|5
1734193280000|2024-12-14 16:21:20|42.21|42.03|42.22|42.04|42.22|42.04|42.2|42.02|4
1734193290000|2024-12-14 16:21:30|42.23|42.05|42.19|42.01|42.23|42.05|42.19|42.01|5
1734193300000|2024-12-14 16:21:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1734193310000|2024-12-14 16:21:50|42.18|42|42.16|41.98|42.19|42.01|42.16|41.98|5
1734193320000|2024-12-14 16:22:00|42.15|41.97|42.12|41.94|42.15|41.97|42.12|41.94|4
1734193330000|2024-12-14 16:22:10|42.11|41.93|42.14|41.96|42.14|41.96|42.11|41.93|4
1734193340000|2024-12-14 16:22:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734193350000|2024-12-14 16:22:30|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|7
1734193360000|2024-12-14 16:22:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734193370000|2024-12-14 16:22:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734193380000|2024-12-14 16:23:00|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|4
1734193390000|2024-12-14 16:23:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1734193400000|2024-12-14 16:23:20|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|4
1734193410000|2024-12-14 16:23:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734193420000|2024-12-14 16:23:40|42.22|42.04|42.23|42.05|42.24|42.06|42.22|42.04|8
1734193430000|2024-12-14 16:23:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734193440000|2024-12-14 16:24:00|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734193450000|2024-12-14 16:24:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734193470000|2024-12-14 16:24:30|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1734193500000|2024-12-14 16:25:00|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1734193510000|2024-12-14 16:25:10|42.25|42.07|42.26|42.08|42.26|42.08|42.24|42.06|8
1734193520000|2024-12-14 16:25:20|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1734193530000|2024-12-14 16:25:30|42.24|42.06|42.2|42.02|42.24|42.06|42.2|42.02|7
1734193540000|2024-12-14 16:25:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734193550000|2024-12-14 16:25:50|42.17|41.99|42.11|41.93|42.17|41.99|42.11|41.93|10
1734193560000|2024-12-14 16:26:00|42.1|41.92|42.13|41.95|42.13|41.95|42.1|41.92|4
1734193570000|2024-12-14 16:26:10|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1734193580000|2024-12-14 16:26:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734193590000|2024-12-14 16:26:30|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1734193600000|2024-12-14 16:26:40|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734193630000|2024-12-14 16:27:10|42.09|41.91|42.05|41.87|42.09|41.91|42.05|41.87|5
1734193640000|2024-12-14 16:27:20|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|5
1734193650000|2024-12-14 16:27:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734193660000|2024-12-14 16:27:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734193670000|2024-12-14 16:27:50|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1734193680000|2024-12-14 16:28:00|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1734193690000|2024-12-14 16:28:10|42.03|41.85|42.03|41.85|42.04|41.86|42.02|41.84|4
1734193710000|2024-12-14 16:28:30|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|3
1734193720000|2024-12-14 16:28:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734193730000|2024-12-14 16:28:50|42.07|41.89|42.05|41.87|42.07|41.89|42.05|41.87|3
1734193740000|2024-12-14 16:29:00|42.04|41.86|42.01|41.83|42.04|41.86|42.01|41.83|4
1734193750000|2024-12-14 16:29:10|42|41.82|41.99|41.81|42|41.82|41.97|41.79|7
1734193760000|2024-12-14 16:29:20|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1734193770000|2024-12-14 16:29:30|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734193780000|2024-12-14 16:29:40|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734193790000|2024-12-14 16:29:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734193800000|2024-12-14 16:30:00|41.98|41.8|41.99|41.81|41.99|41.81|41.97|41.79|4
1734193810000|2024-12-14 16:30:10|42.01|41.83|42.05|41.87|42.05|41.87|42.01|41.83|5
1734193820000|2024-12-14 16:30:20|42.04|41.86|42.06|41.88|42.06|41.88|42.04|41.86|2
1734193840000|2024-12-14 16:30:40|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734193850000|2024-12-14 16:30:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734193860000|2024-12-14 16:31:00|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734193870000|2024-12-14 16:31:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734193880000|2024-12-14 16:31:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734193890000|2024-12-14 16:31:30|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|4
1734193910000|2024-12-14 16:31:50|42.02|41.84|42.01|41.83|42.02|41.84|42|41.82|4
1734193920000|2024-12-14 16:32:00|42.02|41.84|42.03|41.85|42.04|41.86|42.02|41.84|7
1734193930000|2024-12-14 16:32:10|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1734193950000|2024-12-14 16:32:30|42.06|41.88|42.06|41.88|42.09|41.91|42.05|41.87|8
1734193960000|2024-12-14 16:32:40|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1734193970000|2024-12-14 16:32:50|42.07|41.89|42.05|41.87|42.07|41.89|42.05|41.87|5
1734193980000|2024-12-14 16:33:00|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1734193990000|2024-12-14 16:33:10|42.08|41.9|42.06|41.88|42.09|41.91|42.06|41.88|4
1734194000000|2024-12-14 16:33:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734194010000|2024-12-14 16:33:30|42.09|41.91|42.12|41.94|42.12|41.94|42.09|41.91|4
1734194020000|2024-12-14 16:33:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734194030000|2024-12-14 16:33:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734194040000|2024-12-14 16:34:00|42.14|41.96|42.09|41.91|42.14|41.96|42.09|41.91|6
1734194060000|2024-12-14 16:34:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734194070000|2024-12-14 16:34:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734194080000|2024-12-14 16:34:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734194090000|2024-12-14 16:34:50|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734194100000|2024-12-14 16:35:00|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|2
1734194110000|2024-12-14 16:35:10|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734194120000|2024-12-14 16:35:20|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734194130000|2024-12-14 16:35:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734194140000|2024-12-14 16:35:40|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734194150000|2024-12-14 16:35:50|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1734194160000|2024-12-14 16:36:00|42.19|42.01|42.22|42.04|42.22|42.04|42.19|42.01|8
1734194170000|2024-12-14 16:36:10|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1734194180000|2024-12-14 16:36:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734194190000|2024-12-14 16:36:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734194220000|2024-12-14 16:37:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1734194230000|2024-12-14 16:37:10|42.16|41.98|42.15|41.97|42.16|41.98|42.14|41.96|4
1734194240000|2024-12-14 16:37:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734194250000|2024-12-14 16:37:30|42.13|41.95|42.14|41.96|42.15|41.97|42.13|41.95|4
1734194260000|2024-12-14 16:37:40|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734194270000|2024-12-14 16:37:50|42.13|41.95|42.14|41.96|42.14|41.96|42.12|41.94|4
1734194280000|2024-12-14 16:38:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734194300000|2024-12-14 16:38:20|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|3
1734194310000|2024-12-14 16:38:30|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734194320000|2024-12-14 16:38:40|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1734194330000|2024-12-14 16:38:50|42.2|42.02|42.16|41.98|42.2|42.02|42.16|41.98|5
1734194340000|2024-12-14 16:39:00|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|5
1734194350000|2024-12-14 16:39:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734194360000|2024-12-14 16:39:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734194370000|2024-12-14 16:39:30|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|4
1734194390000|2024-12-14 16:39:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734194400000|2024-12-14 16:40:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734194410000|2024-12-14 16:40:10|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|3
1734194420000|2024-12-14 16:40:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734194430000|2024-12-14 16:40:30|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1734194440000|2024-12-14 16:40:40|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734194450000|2024-12-14 16:40:50|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1734194460000|2024-12-14 16:41:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734194470000|2024-12-14 16:41:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1734194480000|2024-12-14 16:41:20|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|7
1734194490000|2024-12-14 16:41:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734194500000|2024-12-14 16:41:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734194520000|2024-12-14 16:42:00|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|5
1734194530000|2024-12-14 16:42:10|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1734194540000|2024-12-14 16:42:20|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1734194550000|2024-12-14 16:42:30|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1734194560000|2024-12-14 16:42:40|42.13|41.95|42.12|41.94|42.14|41.96|42.12|41.94|6
1734194570000|2024-12-14 16:42:50|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734194580000|2024-12-14 16:43:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734194590000|2024-12-14 16:43:10|42.12|41.94|42.15|41.97|42.15|41.97|42.12|41.94|3
1734194600000|2024-12-14 16:43:20|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734194610000|2024-12-14 16:43:30|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1734194620000|2024-12-14 16:43:40|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734194630000|2024-12-14 16:43:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734194640000|2024-12-14 16:44:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734194650000|2024-12-14 16:44:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734194660000|2024-12-14 16:44:20|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734194680000|2024-12-14 16:44:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734194700000|2024-12-14 16:45:00|42.18|42|42.22|42.04|42.22|42.04|42.18|42|6
1734194720000|2024-12-14 16:45:20|42.23|42.05|42.27|42.09|42.27|42.09|42.23|42.05|3
1734194740000|2024-12-14 16:45:40|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|5
1734194750000|2024-12-14 16:45:50|42.29|42.11|42.31|42.13|42.31|42.13|42.29|42.11|3
1734194760000|2024-12-14 16:46:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734194770000|2024-12-14 16:46:10|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|5
1734194780000|2024-12-14 16:46:20|42.3|42.12|42.31|42.13|42.32|42.14|42.3|42.12|4
1734194790000|2024-12-14 16:46:30|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734194800000|2024-12-14 16:46:40|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|3
1734194810000|2024-12-14 16:46:50|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1734194820000|2024-12-14 16:47:00|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734194830000|2024-12-14 16:47:10|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1734194840000|2024-12-14 16:47:20|42.29|42.11|42.31|42.13|42.31|42.13|42.29|42.11|5
1734194850000|2024-12-14 16:47:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734194860000|2024-12-14 16:47:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734194870000|2024-12-14 16:47:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734194880000|2024-12-14 16:48:00|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734194890000|2024-12-14 16:48:10|42.24|42.06|42.24|42.06|42.24|42.06|42.21|42.03|7
1734194910000|2024-12-14 16:48:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734194920000|2024-12-14 16:48:40|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1734194930000|2024-12-14 16:48:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734194940000|2024-12-14 16:49:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734194950000|2024-12-14 16:49:10|42.29|42.11|42.31|42.13|42.31|42.13|42.29|42.11|5
1734194960000|2024-12-14 16:49:20|42.32|42.14|42.31|42.13|42.32|42.14|42.3|42.12|3
1734194970000|2024-12-14 16:49:30|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734194980000|2024-12-14 16:49:40|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|4
1734194990000|2024-12-14 16:49:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734195000000|2024-12-14 16:50:00|42.3|42.12|42.29|42.11|42.31|42.13|42.29|42.11|4
1734195010000|2024-12-14 16:50:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1734195020000|2024-12-14 16:50:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734195030000|2024-12-14 16:50:30|42.27|42.09|42.24|42.06|42.27|42.09|42.23|42.05|4
1734195040000|2024-12-14 16:50:40|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1734195070000|2024-12-14 16:51:10|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734195080000|2024-12-14 16:51:20|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|5
1734195090000|2024-12-14 16:51:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734195110000|2024-12-14 16:51:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734195120000|2024-12-14 16:52:00|42.22|42.04|42.23|42.05|42.23|42.05|42.21|42.03|4
1734195130000|2024-12-14 16:52:10|42.24|42.06|42.28|42.1|42.28|42.1|42.24|42.06|6
1734195140000|2024-12-14 16:52:20|42.26|42.08|42.3|42.12|42.3|42.12|42.26|42.08|4
1734195160000|2024-12-14 16:52:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734195170000|2024-12-14 16:52:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734195180000|2024-12-14 16:53:00|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734195190000|2024-12-14 16:53:10|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1734195210000|2024-12-14 16:53:30|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734195220000|2024-12-14 16:53:40|42.29|42.11|42.29|42.11|42.3|42.12|42.27|42.09|5
1734195230000|2024-12-14 16:53:50|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734195240000|2024-12-14 16:54:00|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734195250000|2024-12-14 16:54:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734195260000|2024-12-14 16:54:20|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|5
1734195270000|2024-12-14 16:54:30|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734195280000|2024-12-14 16:54:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734195290000|2024-12-14 16:54:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734195300000|2024-12-14 16:55:00|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|5
1734195320000|2024-12-14 16:55:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734195340000|2024-12-14 16:55:40|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1734195350000|2024-12-14 16:55:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734195360000|2024-12-14 16:56:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734195380000|2024-12-14 16:56:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|8
1734195390000|2024-12-14 16:56:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734195400000|2024-12-14 16:56:40|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734195530000|2024-12-14 16:58:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734195540000|2024-12-14 16:59:00|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1734195550000|2024-12-14 16:59:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734195560000|2024-12-14 16:59:20|42.24|42.06|42.27|42.09|42.27|42.09|42.24|42.06|12
1734195570000|2024-12-14 16:59:30|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|5
1734195580000|2024-12-14 16:59:40|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1734195590000|2024-12-14 16:59:50|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734195600000|2024-12-14 17:00:00|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|5
1734195610000|2024-12-14 17:00:10|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|4
1734195620000|2024-12-14 17:00:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734195630000|2024-12-14 17:00:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734195640000|2024-12-14 17:00:40|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|4
1734195650000|2024-12-14 17:00:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734195660000|2024-12-14 17:01:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734195680000|2024-12-14 17:01:20|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1734195720000|2024-12-14 17:02:00|42.16|41.98|42.12|41.94|42.16|41.98|42.12|41.94|3
1734195760000|2024-12-14 17:02:40|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1734195780000|2024-12-14 17:03:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734195790000|2024-12-14 17:03:10|42.12|41.94|42.13|41.95|42.13|41.95|42.1|41.92|5
1734195800000|2024-12-14 17:03:20|42.14|41.96|42.15|41.97|42.16|41.98|42.14|41.96|4
1734195810000|2024-12-14 17:03:30|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734195830000|2024-12-14 17:03:50|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1734195840000|2024-12-14 17:04:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734195850000|2024-12-14 17:04:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734195860000|2024-12-14 17:04:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734195870000|2024-12-14 17:04:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734195880000|2024-12-14 17:04:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734195900000|2024-12-14 17:05:00|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1734195920000|2024-12-14 17:05:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734195940000|2024-12-14 17:05:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734195960000|2024-12-14 17:06:00|42.15|41.97|42.18|42|42.18|42|42.15|41.97|3
1734195970000|2024-12-14 17:06:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734195990000|2024-12-14 17:06:30|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1734196000000|2024-12-14 17:06:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734196020000|2024-12-14 17:07:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734196050000|2024-12-14 17:07:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734196100000|2024-12-14 17:08:20|42.22|42.04|42.25|42.07|42.25|42.07|42.22|42.04|3
1734196110000|2024-12-14 17:08:30|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1734196120000|2024-12-14 17:08:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734196130000|2024-12-14 17:08:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734196180000|2024-12-14 17:09:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734196200000|2024-12-14 17:10:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734196210000|2024-12-14 17:10:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734196220000|2024-12-14 17:10:20|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1734196240000|2024-12-14 17:10:40|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|5
1734196250000|2024-12-14 17:10:50|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|3
1734196260000|2024-12-14 17:11:00|42.3|42.12|42.29|42.11|42.3|42.12|42.28|42.1|5
1734196270000|2024-12-14 17:11:10|42.31|42.13|42.32|42.14|42.32|42.14|42.29|42.11|4
1734196280000|2024-12-14 17:11:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734196290000|2024-12-14 17:11:30|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|4
1734196300000|2024-12-14 17:11:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734196310000|2024-12-14 17:11:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734196320000|2024-12-14 17:12:00|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734196330000|2024-12-14 17:12:10|42.25|42.07|42.21|42.03|42.25|42.07|42.2|42.02|7
1734196340000|2024-12-14 17:12:20|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734196350000|2024-12-14 17:12:30|42.22|42.04|42.23|42.05|42.25|42.07|42.22|42.04|7
1734196370000|2024-12-14 17:12:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1734196380000|2024-12-14 17:13:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|5
1734196400000|2024-12-14 17:13:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734196410000|2024-12-14 17:13:30|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734196420000|2024-12-14 17:13:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1734196430000|2024-12-14 17:13:50|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1734196440000|2024-12-14 17:14:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734196450000|2024-12-14 17:14:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734196460000|2024-12-14 17:14:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734196470000|2024-12-14 17:14:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1734196530000|2024-12-14 17:15:30|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1734196540000|2024-12-14 17:15:40|42.14|41.96|42.09|41.91|42.14|41.96|42.05|41.87|11
1734196550000|2024-12-14 17:15:50|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|5
1734196560000|2024-12-14 17:16:00|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734196580000|2024-12-14 17:16:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734196590000|2024-12-14 17:16:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734196600000|2024-12-14 17:16:40|42.08|41.9|42.06|41.88|42.08|41.9|42.06|41.88|6
1734196610000|2024-12-14 17:16:50|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734196620000|2024-12-14 17:17:00|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|4
1734196630000|2024-12-14 17:17:10|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|5
1734196640000|2024-12-14 17:17:20|42.04|41.86|42.03|41.85|42.04|41.86|42.02|41.84|4
1734196660000|2024-12-14 17:17:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734196670000|2024-12-14 17:17:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734196680000|2024-12-14 17:18:00|42.02|41.84|42.08|41.9|42.09|41.91|42.02|41.84|7
1734196690000|2024-12-14 17:18:10|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|4
1734196710000|2024-12-14 17:18:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|4
1734196720000|2024-12-14 17:18:40|42.07|41.89|42.1|41.92|42.1|41.92|42.07|41.89|3
1734196730000|2024-12-14 17:18:50|42.07|41.89|41.99|41.81|42.07|41.89|41.96|41.78|11
1734196740000|2024-12-14 17:19:00|41.98|41.8|41.97|41.79|41.99|41.81|41.97|41.79|8
1734196750000|2024-12-14 17:19:10|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|5
1734196760000|2024-12-14 17:19:20|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734196770000|2024-12-14 17:19:30|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1734196780000|2024-12-14 17:19:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734196790000|2024-12-14 17:19:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734196800000|2024-12-14 17:20:00|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734196820000|2024-12-14 17:20:20|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1734196850000|2024-12-14 17:20:50|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|4
1734196860000|2024-12-14 17:21:00|42|41.82|41.99|41.81|42.01|41.83|41.99|41.81|3
1734196880000|2024-12-14 17:21:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734196890000|2024-12-14 17:21:30|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734196910000|2024-12-14 17:21:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1734196920000|2024-12-14 17:22:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734196930000|2024-12-14 17:22:10|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|2
1734196940000|2024-12-14 17:22:20|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1734196970000|2024-12-14 17:22:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734196990000|2024-12-14 17:23:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734197000000|2024-12-14 17:23:20|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1734197020000|2024-12-14 17:23:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734197040000|2024-12-14 17:24:00|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1734197050000|2024-12-14 17:24:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734197060000|2024-12-14 17:24:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734197070000|2024-12-14 17:24:30|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734197080000|2024-12-14 17:24:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734197090000|2024-12-14 17:24:50|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734197100000|2024-12-14 17:25:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734197130000|2024-12-14 17:25:30|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734197140000|2024-12-14 17:25:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1734197160000|2024-12-14 17:26:00|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1734197170000|2024-12-14 17:26:10|41.94|41.76|41.91|41.73|41.94|41.76|41.91|41.73|3
1734197180000|2024-12-14 17:26:20|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1734197220000|2024-12-14 17:27:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734197230000|2024-12-14 17:27:10|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734197240000|2024-12-14 17:27:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734197250000|2024-12-14 17:27:30|41.91|41.73|41.94|41.76|41.94|41.76|41.91|41.73|4
1734197260000|2024-12-14 17:27:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734197270000|2024-12-14 17:27:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1734197280000|2024-12-14 17:28:00|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1734197290000|2024-12-14 17:28:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734197310000|2024-12-14 17:28:30|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734197320000|2024-12-14 17:28:40|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1734197330000|2024-12-14 17:28:50|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|4
1734197340000|2024-12-14 17:29:00|41.81|41.63|41.83|41.65|41.83|41.65|41.81|41.63|7
1734197350000|2024-12-14 17:29:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734197360000|2024-12-14 17:29:20|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|2
1734197370000|2024-12-14 17:29:30|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|2
1734197380000|2024-12-14 17:29:40|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734197390000|2024-12-14 17:29:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734197400000|2024-12-14 17:30:00|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734197420000|2024-12-14 17:30:20|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734197440000|2024-12-14 17:30:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1734197450000|2024-12-14 17:30:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734197460000|2024-12-14 17:31:00|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1734197480000|2024-12-14 17:31:20|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1734197490000|2024-12-14 17:31:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734197500000|2024-12-14 17:31:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734197510000|2024-12-14 17:31:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1734197530000|2024-12-14 17:32:10|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1734197540000|2024-12-14 17:32:20|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1734197560000|2024-12-14 17:32:40|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1734197570000|2024-12-14 17:32:50|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1734197580000|2024-12-14 17:33:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734197590000|2024-12-14 17:33:10|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|4
1734197600000|2024-12-14 17:33:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734197610000|2024-12-14 17:33:30|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|4
1734197620000|2024-12-14 17:33:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734197630000|2024-12-14 17:33:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734197640000|2024-12-14 17:34:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734197650000|2024-12-14 17:34:10|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|6
1734197660000|2024-12-14 17:34:20|41.89|41.71|41.85|41.67|41.89|41.71|41.85|41.67|4
1734197670000|2024-12-14 17:34:30|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|4
1734197680000|2024-12-14 17:34:40|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|6
1734197690000|2024-12-14 17:34:50|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734197700000|2024-12-14 17:35:00|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1734197710000|2024-12-14 17:35:10|41.93|41.75|41.92|41.74|41.95|41.77|41.92|41.74|8
1734197720000|2024-12-14 17:35:20|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|3
1734197730000|2024-12-14 17:35:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1734197740000|2024-12-14 17:35:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734197750000|2024-12-14 17:35:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1734197760000|2024-12-14 17:36:00|41.93|41.75|41.89|41.71|41.93|41.75|41.89|41.71|3
1734197770000|2024-12-14 17:36:10|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|4
1734197780000|2024-12-14 17:36:20|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734197790000|2024-12-14 17:36:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734197800000|2024-12-14 17:36:40|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|5
1734197810000|2024-12-14 17:36:50|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1734197820000|2024-12-14 17:37:00|41.88|41.7|41.87|41.69|41.88|41.7|41.86|41.68|5
1734197830000|2024-12-14 17:37:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734197840000|2024-12-14 17:37:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734197850000|2024-12-14 17:37:30|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734197860000|2024-12-14 17:37:40|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734197870000|2024-12-14 17:37:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734197880000|2024-12-14 17:38:00|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|2
1734197900000|2024-12-14 17:38:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734197910000|2024-12-14 17:38:30|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734197920000|2024-12-14 17:38:40|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734197930000|2024-12-14 17:38:50|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734197940000|2024-12-14 17:39:00|41.83|41.65|41.8|41.62|41.83|41.65|41.8|41.62|2
1734197950000|2024-12-14 17:39:10|41.77|41.59|41.77|41.59|41.79|41.61|41.77|41.59|9
1734197960000|2024-12-14 17:39:20|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734197970000|2024-12-14 17:39:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734198000000|2024-12-14 17:40:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|4
1734198010000|2024-12-14 17:40:10|41.78|41.6|41.76|41.58|41.79|41.61|41.76|41.58|3
1734198020000|2024-12-14 17:40:20|41.77|41.59|41.77|41.59|41.78|41.6|41.76|41.58|5
1734198030000|2024-12-14 17:40:30|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734198050000|2024-12-14 17:40:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734198060000|2024-12-14 17:41:00|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734198070000|2024-12-14 17:41:10|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734198080000|2024-12-14 17:41:20|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1734198090000|2024-12-14 17:41:30|41.78|41.6|41.81|41.63|41.81|41.63|41.78|41.6|4
1734198100000|2024-12-14 17:41:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734198110000|2024-12-14 17:41:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734198120000|2024-12-14 17:42:00|41.84|41.66|41.85|41.67|41.86|41.68|41.83|41.65|6
1734198130000|2024-12-14 17:42:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734198140000|2024-12-14 17:42:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734198150000|2024-12-14 17:42:30|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734198160000|2024-12-14 17:42:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734198170000|2024-12-14 17:42:50|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734198180000|2024-12-14 17:43:00|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1734198190000|2024-12-14 17:43:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734198200000|2024-12-14 17:43:20|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734198210000|2024-12-14 17:43:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734198220000|2024-12-14 17:43:40|41.79|41.61|41.79|41.61|41.79|41.61|41.78|41.6|3
1734198230000|2024-12-14 17:43:50|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734198240000|2024-12-14 17:44:00|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|7
1734198250000|2024-12-14 17:44:10|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734198260000|2024-12-14 17:44:20|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|4
1734198270000|2024-12-14 17:44:30|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734198300000|2024-12-14 17:45:00|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|5
1734198310000|2024-12-14 17:45:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734198320000|2024-12-14 17:45:20|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734198330000|2024-12-14 17:45:30|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734198340000|2024-12-14 17:45:40|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734198350000|2024-12-14 17:45:50|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734198360000|2024-12-14 17:46:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734198370000|2024-12-14 17:46:10|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734198380000|2024-12-14 17:46:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734198390000|2024-12-14 17:46:30|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1734198400000|2024-12-14 17:46:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1734198410000|2024-12-14 17:46:50|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1734198420000|2024-12-14 17:47:00|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734198440000|2024-12-14 17:47:20|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|2
1734198450000|2024-12-14 17:47:30|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|5
1734198460000|2024-12-14 17:47:40|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|3
1734198470000|2024-12-14 17:47:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734198480000|2024-12-14 17:48:00|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734198490000|2024-12-14 17:48:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734198500000|2024-12-14 17:48:20|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734198510000|2024-12-14 17:48:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734198520000|2024-12-14 17:48:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734198530000|2024-12-14 17:48:50|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734198540000|2024-12-14 17:49:00|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734198550000|2024-12-14 17:49:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|4
1734198560000|2024-12-14 17:49:20|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|2
1734198570000|2024-12-14 17:49:30|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|5
1734198580000|2024-12-14 17:49:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734198590000|2024-12-14 17:49:50|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734198600000|2024-12-14 17:50:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734198610000|2024-12-14 17:50:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734198620000|2024-12-14 17:50:20|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734198630000|2024-12-14 17:50:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734198640000|2024-12-14 17:50:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734198650000|2024-12-14 17:50:50|41.78|41.6|41.76|41.58|41.78|41.6|41.76|41.58|3
1734198670000|2024-12-14 17:51:10|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1734198680000|2024-12-14 17:51:20|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734198690000|2024-12-14 17:51:30|41.74|41.56|41.7|41.52|41.74|41.56|41.7|41.52|4
1734198720000|2024-12-14 17:52:00|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734198730000|2024-12-14 17:52:10|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734198740000|2024-12-14 17:52:20|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734198760000|2024-12-14 17:52:40|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734198770000|2024-12-14 17:52:50|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734198780000|2024-12-14 17:53:00|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734198790000|2024-12-14 17:53:10|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1734198800000|2024-12-14 17:53:20|41.77|41.59|41.8|41.62|41.8|41.62|41.77|41.59|4
1734198820000|2024-12-14 17:53:40|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|6
1734198830000|2024-12-14 17:53:50|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734198840000|2024-12-14 17:54:00|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1734198850000|2024-12-14 17:54:10|41.83|41.65|41.8|41.62|41.83|41.65|41.8|41.62|6
1734198860000|2024-12-14 17:54:20|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734198870000|2024-12-14 17:54:30|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1734198880000|2024-12-14 17:54:40|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734198890000|2024-12-14 17:54:50|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1734198900000|2024-12-14 17:55:00|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1734198910000|2024-12-14 17:55:10|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|5
1734198920000|2024-12-14 17:55:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|4
1734198930000|2024-12-14 17:55:30|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734198950000|2024-12-14 17:55:50|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|3
1734198960000|2024-12-14 17:56:00|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1734198980000|2024-12-14 17:56:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734198990000|2024-12-14 17:56:30|41.86|41.68|41.89|41.71|41.89|41.71|41.86|41.68|3
1734199000000|2024-12-14 17:56:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734199010000|2024-12-14 17:56:50|41.85|41.67|41.85|41.67|41.86|41.68|41.84|41.66|7
1734199020000|2024-12-14 17:57:00|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734199050000|2024-12-14 17:57:30|41.8|41.62|41.79|41.61|41.8|41.62|41.78|41.6|4
1734199060000|2024-12-14 17:57:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734199070000|2024-12-14 17:57:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734199080000|2024-12-14 17:58:00|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734199090000|2024-12-14 17:58:10|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734199100000|2024-12-14 17:58:20|41.79|41.61|41.77|41.59|41.79|41.61|41.76|41.58|5
1734199110000|2024-12-14 17:58:30|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734199120000|2024-12-14 17:58:40|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|4
1734199140000|2024-12-14 17:59:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734199170000|2024-12-14 17:59:30|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734199200000|2024-12-14 18:00:00|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|6
1734199210000|2024-12-14 18:00:10|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734199220000|2024-12-14 18:00:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734199230000|2024-12-14 18:00:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734199240000|2024-12-14 18:00:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734199250000|2024-12-14 18:00:50|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734199260000|2024-12-14 18:01:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734199270000|2024-12-14 18:01:10|41.72|41.54|41.71|41.53|41.73|41.55|41.71|41.53|4
1734199280000|2024-12-14 18:01:20|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|4
1734199290000|2024-12-14 18:01:30|41.72|41.54|41.72|41.54|41.72|41.54|41.71|41.53|5
1734199300000|2024-12-14 18:01:40|41.73|41.55|41.75|41.57|41.75|41.57|41.73|41.55|3
1734199310000|2024-12-14 18:01:50|41.76|41.58|41.76|41.58|41.77|41.59|41.75|41.57|9
1734199320000|2024-12-14 18:02:00|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734199330000|2024-12-14 18:02:10|41.79|41.61|41.78|41.6|41.8|41.62|41.78|41.6|4
1734199340000|2024-12-14 18:02:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734199350000|2024-12-14 18:02:30|41.81|41.63|41.78|41.6|41.81|41.63|41.78|41.6|3
1734199360000|2024-12-14 18:02:40|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734199370000|2024-12-14 18:02:50|41.78|41.6|41.82|41.64|41.82|41.64|41.78|41.6|5
1734199380000|2024-12-14 18:03:00|41.81|41.63|41.78|41.6|41.81|41.63|41.77|41.59|5
1734199390000|2024-12-14 18:03:10|41.77|41.59|41.78|41.6|41.79|41.61|41.77|41.59|4
1734199400000|2024-12-14 18:03:20|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734199410000|2024-12-14 18:03:30|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734199420000|2024-12-14 18:03:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734199430000|2024-12-14 18:03:50|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734199440000|2024-12-14 18:04:00|41.79|41.61|41.77|41.59|41.79|41.61|41.77|41.59|2
1734199460000|2024-12-14 18:04:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734199470000|2024-12-14 18:04:30|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734199490000|2024-12-14 18:04:50|41.78|41.6|41.79|41.61|41.79|41.61|41.77|41.59|4
1734199500000|2024-12-14 18:05:00|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1734199520000|2024-12-14 18:05:20|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|6
1734199530000|2024-12-14 18:05:30|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1734199550000|2024-12-14 18:05:50|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|5
1734199560000|2024-12-14 18:06:00|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1734199570000|2024-12-14 18:06:10|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734199580000|2024-12-14 18:06:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734199590000|2024-12-14 18:06:30|41.86|41.68|41.84|41.66|41.86|41.68|41.83|41.65|5
1734199600000|2024-12-14 18:06:40|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734199610000|2024-12-14 18:06:50|41.82|41.64|41.76|41.58|41.82|41.64|41.75|41.57|6
1734199620000|2024-12-14 18:07:00|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734199630000|2024-12-14 18:07:10|41.78|41.6|41.81|41.63|41.82|41.64|41.77|41.59|6
1734199640000|2024-12-14 18:07:20|41.82|41.64|41.86|41.68|41.86|41.68|41.81|41.63|10
1734199650000|2024-12-14 18:07:30|41.85|41.67|41.82|41.64|41.85|41.67|41.82|41.64|8
1734199660000|2024-12-14 18:07:40|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734199670000|2024-12-14 18:07:50|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734199680000|2024-12-14 18:08:00|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734199690000|2024-12-14 18:08:10|41.8|41.62|41.8|41.62|41.81|41.63|41.79|41.61|5
1734199700000|2024-12-14 18:08:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734199710000|2024-12-14 18:08:30|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734199720000|2024-12-14 18:08:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734199730000|2024-12-14 18:08:50|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734199740000|2024-12-14 18:09:00|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1734199760000|2024-12-14 18:09:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734199780000|2024-12-14 18:09:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734199790000|2024-12-14 18:09:50|41.79|41.61|41.79|41.61|41.79|41.61|41.78|41.6|3
1734199800000|2024-12-14 18:10:00|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734199810000|2024-12-14 18:10:10|41.77|41.59|41.75|41.57|41.77|41.59|41.75|41.57|4
1734199820000|2024-12-14 18:10:20|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1734199830000|2024-12-14 18:10:30|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|5
1734199840000|2024-12-14 18:10:40|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734199850000|2024-12-14 18:10:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734199870000|2024-12-14 18:11:10|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734199880000|2024-12-14 18:11:20|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1734199890000|2024-12-14 18:11:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734199900000|2024-12-14 18:11:40|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734199910000|2024-12-14 18:11:50|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|4
1734199920000|2024-12-14 18:12:00|41.79|41.61|41.79|41.61|41.79|41.61|41.78|41.6|3
1734199940000|2024-12-14 18:12:20|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1734199950000|2024-12-14 18:12:30|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1734199960000|2024-12-14 18:12:40|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734199970000|2024-12-14 18:12:50|41.79|41.61|41.77|41.59|41.79|41.61|41.77|41.59|5
1734199980000|2024-12-14 18:13:00|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|3
1734199990000|2024-12-14 18:13:10|41.75|41.57|41.74|41.56|41.75|41.57|41.73|41.55|6
1734200000000|2024-12-14 18:13:20|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734200010000|2024-12-14 18:13:30|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734200020000|2024-12-14 18:13:40|41.73|41.55|41.73|41.55|41.74|41.56|41.73|41.55|3
1734200030000|2024-12-14 18:13:50|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1734200040000|2024-12-14 18:14:00|41.75|41.57|41.78|41.6|41.78|41.6|41.74|41.56|6
1734200050000|2024-12-14 18:14:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734200060000|2024-12-14 18:14:20|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734200070000|2024-12-14 18:14:30|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|4
1734200080000|2024-12-14 18:14:40|41.79|41.61|41.79|41.61|41.81|41.63|41.79|41.61|6
1734200090000|2024-12-14 18:14:50|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734200100000|2024-12-14 18:15:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734200110000|2024-12-14 18:15:10|41.8|41.62|41.79|41.61|41.8|41.62|41.78|41.6|4
1734200120000|2024-12-14 18:15:20|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734200130000|2024-12-14 18:15:30|41.78|41.6|41.77|41.59|41.79|41.61|41.77|41.59|8
1734200140000|2024-12-14 18:15:40|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734200150000|2024-12-14 18:15:50|41.78|41.6|41.81|41.63|41.81|41.63|41.78|41.6|3
1734200160000|2024-12-14 18:16:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734200170000|2024-12-14 18:16:10|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734200180000|2024-12-14 18:16:20|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734200190000|2024-12-14 18:16:30|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|6
1734200200000|2024-12-14 18:16:40|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|4
1734200210000|2024-12-14 18:16:50|41.85|41.67|41.88|41.7|41.88|41.7|41.85|41.67|3
1734200220000|2024-12-14 18:17:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734200230000|2024-12-14 18:17:10|41.92|41.74|41.92|41.74|41.92|41.74|41.89|41.71|3
1734200240000|2024-12-14 18:17:20|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|6
1734200260000|2024-12-14 18:17:40|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|3
1734200270000|2024-12-14 18:17:50|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|5
1734200280000|2024-12-14 18:18:00|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|7
1734200300000|2024-12-14 18:18:20|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1734200310000|2024-12-14 18:18:30|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1734200320000|2024-12-14 18:18:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734200360000|2024-12-14 18:19:20|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734200380000|2024-12-14 18:19:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734200390000|2024-12-14 18:19:50|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734200400000|2024-12-14 18:20:00|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734200410000|2024-12-14 18:20:10|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734200430000|2024-12-14 18:20:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734200440000|2024-12-14 18:20:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734200450000|2024-12-14 18:20:50|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734200460000|2024-12-14 18:21:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734200470000|2024-12-14 18:21:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734200480000|2024-12-14 18:21:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734200490000|2024-12-14 18:21:30|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|8
1734200500000|2024-12-14 18:21:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734200510000|2024-12-14 18:21:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734200530000|2024-12-14 18:22:10|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734200550000|2024-12-14 18:22:30|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|4
1734200560000|2024-12-14 18:22:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734200570000|2024-12-14 18:22:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734200580000|2024-12-14 18:23:00|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|4
1734200590000|2024-12-14 18:23:10|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734200600000|2024-12-14 18:23:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734200610000|2024-12-14 18:23:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734200620000|2024-12-14 18:23:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734200630000|2024-12-14 18:23:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734200650000|2024-12-14 18:24:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734200660000|2024-12-14 18:24:20|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734200670000|2024-12-14 18:24:30|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1734200680000|2024-12-14 18:24:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734200690000|2024-12-14 18:24:50|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|5
1734200700000|2024-12-14 18:25:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734200710000|2024-12-14 18:25:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734200720000|2024-12-14 18:25:20|41.82|41.64|41.81|41.63|41.83|41.65|41.81|41.63|4
1734200750000|2024-12-14 18:25:50|41.79|41.61|41.77|41.59|41.79|41.61|41.77|41.59|3
1734200760000|2024-12-14 18:26:00|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734200770000|2024-12-14 18:26:10|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734200790000|2024-12-14 18:26:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734200800000|2024-12-14 18:26:40|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734200810000|2024-12-14 18:26:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734200830000|2024-12-14 18:27:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734200840000|2024-12-14 18:27:20|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734200850000|2024-12-14 18:27:30|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734200890000|2024-12-14 18:28:10|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|2
1734200900000|2024-12-14 18:28:20|41.64|41.46|41.62|41.44|41.64|41.46|41.62|41.44|3
1734200910000|2024-12-14 18:28:30|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734200920000|2024-12-14 18:28:40|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734200930000|2024-12-14 18:28:50|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734200940000|2024-12-14 18:29:00|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|8
1734200950000|2024-12-14 18:29:10|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|6
1734200960000|2024-12-14 18:29:20|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734201010000|2024-12-14 18:30:10|41.61|41.43|41.6|41.42|41.62|41.44|41.6|41.42|6
1734201020000|2024-12-14 18:30:20|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734201070000|2024-12-14 18:31:10|41.6|41.42|41.59|41.41|41.61|41.43|41.59|41.41|6
1734201180000|2024-12-14 18:33:00|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734201190000|2024-12-14 18:33:10|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734201200000|2024-12-14 18:33:20|41.61|41.43|41.63|41.45|41.63|41.45|41.61|41.43|3
1734201220000|2024-12-14 18:33:40|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734201230000|2024-12-14 18:33:50|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734201250000|2024-12-14 18:34:10|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734201270000|2024-12-14 18:34:30|41.62|41.44|41.6|41.42|41.62|41.44|41.6|41.42|3
1734201300000|2024-12-14 18:35:00|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734201310000|2024-12-14 18:35:10|41.63|41.45|41.61|41.43|41.63|41.45|41.61|41.43|2
1734201330000|2024-12-14 18:35:30|41.62|41.44|41.63|41.45|41.64|41.46|41.62|41.44|4
1734201340000|2024-12-14 18:35:40|41.64|41.46|41.66|41.48|41.66|41.48|41.64|41.46|2
1734201350000|2024-12-14 18:35:50|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1734201360000|2024-12-14 18:36:00|41.71|41.53|41.73|41.55|41.74|41.56|41.71|41.53|5
1734201370000|2024-12-14 18:36:10|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734201380000|2024-12-14 18:36:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734201390000|2024-12-14 18:36:30|41.75|41.57|41.72|41.54|41.75|41.57|41.72|41.54|8
1734201400000|2024-12-14 18:36:40|41.73|41.55|41.73|41.55|41.74|41.56|41.73|41.55|3
1734201410000|2024-12-14 18:36:50|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|3
1734201420000|2024-12-14 18:37:00|41.71|41.53|41.71|41.53|41.72|41.54|41.7|41.52|11
1734201430000|2024-12-14 18:37:10|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|4
1734201440000|2024-12-14 18:37:20|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1734201450000|2024-12-14 18:37:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734201460000|2024-12-14 18:37:40|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734201470000|2024-12-14 18:37:50|41.68|41.5|41.68|41.5|41.68|41.5|41.67|41.49|3
1734201480000|2024-12-14 18:38:00|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734201490000|2024-12-14 18:38:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734201500000|2024-12-14 18:38:20|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734201510000|2024-12-14 18:38:30|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1734201530000|2024-12-14 18:38:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734201550000|2024-12-14 18:39:10|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1734201570000|2024-12-14 18:39:30|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|6
1734201580000|2024-12-14 18:39:40|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734201590000|2024-12-14 18:39:50|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734201620000|2024-12-14 18:40:20|41.68|41.5|41.66|41.48|41.68|41.5|41.65|41.47|9
1734201630000|2024-12-14 18:40:30|41.65|41.47|41.67|41.49|41.67|41.49|41.65|41.47|3
1734201640000|2024-12-14 18:40:40|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734201670000|2024-12-14 18:41:10|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|4
1734201680000|2024-12-14 18:41:20|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|3
1734201690000|2024-12-14 18:41:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734201700000|2024-12-14 18:41:40|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734201710000|2024-12-14 18:41:50|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|4
1734201730000|2024-12-14 18:42:10|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734201740000|2024-12-14 18:42:20|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|3
1734201750000|2024-12-14 18:42:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734201790000|2024-12-14 18:43:10|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|2
1734201800000|2024-12-14 18:43:20|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734201810000|2024-12-14 18:43:30|41.73|41.55|41.73|41.55|41.74|41.56|41.73|41.55|3
1734201820000|2024-12-14 18:43:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734201870000|2024-12-14 18:44:30|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734201910000|2024-12-14 18:45:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734201920000|2024-12-14 18:45:20|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734201960000|2024-12-14 18:46:00|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734201990000|2024-12-14 18:46:30|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|2
1734202000000|2024-12-14 18:46:40|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|4
1734202010000|2024-12-14 18:46:50|41.68|41.5|41.7|41.52|41.7|41.52|41.68|41.5|3
1734202020000|2024-12-14 18:47:00|41.69|41.51|41.7|41.52|41.71|41.53|41.69|41.51|4
1734202030000|2024-12-14 18:47:10|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734202040000|2024-12-14 18:47:20|41.73|41.55|41.73|41.55|41.74|41.56|41.73|41.55|3
1734202050000|2024-12-14 18:47:30|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734202070000|2024-12-14 18:47:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734202080000|2024-12-14 18:48:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734202090000|2024-12-14 18:48:10|41.74|41.56|41.71|41.53|41.74|41.56|41.71|41.53|4
1734202110000|2024-12-14 18:48:30|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734202130000|2024-12-14 18:48:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734202140000|2024-12-14 18:49:00|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734202160000|2024-12-14 18:49:20|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734202170000|2024-12-14 18:49:30|41.7|41.52|41.68|41.5|41.7|41.52|41.68|41.5|2
1734202180000|2024-12-14 18:49:40|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734202200000|2024-12-14 18:50:00|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734202210000|2024-12-14 18:50:10|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|2
1734202220000|2024-12-14 18:50:20|41.67|41.49|41.67|41.49|41.67|41.49|41.66|41.48|3
1734202230000|2024-12-14 18:50:30|41.66|41.48|41.64|41.46|41.66|41.48|41.64|41.46|2
1734202240000|2024-12-14 18:50:40|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|4
1734202260000|2024-12-14 18:51:00|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734202270000|2024-12-14 18:51:10|41.61|41.43|41.57|41.39|41.62|41.44|41.57|41.39|6
1734202280000|2024-12-14 18:51:20|41.58|41.4|41.56|41.38|41.58|41.4|41.56|41.38|4
1734202290000|2024-12-14 18:51:30|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734202320000|2024-12-14 18:52:00|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734202330000|2024-12-14 18:52:10|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734202340000|2024-12-14 18:52:20|41.58|41.4|41.56|41.38|41.58|41.4|41.56|41.38|5
1734202350000|2024-12-14 18:52:30|41.57|41.39|41.57|41.39|41.57|41.39|41.56|41.38|3
1734202360000|2024-12-14 18:52:40|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1734202370000|2024-12-14 18:52:50|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734202380000|2024-12-14 18:53:00|41.57|41.39|41.57|41.39|41.57|41.39|41.56|41.38|13
1734202390000|2024-12-14 18:53:10|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734202440000|2024-12-14 18:54:00|41.57|41.39|41.57|41.39|41.58|41.4|41.57|41.39|3
1734202450000|2024-12-14 18:54:10|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734202460000|2024-12-14 18:54:20|41.6|41.42|41.58|41.4|41.6|41.42|41.58|41.4|3
1734202470000|2024-12-14 18:54:30|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734202490000|2024-12-14 18:54:50|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734202500000|2024-12-14 18:55:00|41.59|41.41|41.59|41.41|41.59|41.41|41.58|41.4|3
1734202510000|2024-12-14 18:55:10|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734202520000|2024-12-14 18:55:20|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734202530000|2024-12-14 18:55:30|41.55|41.37|41.53|41.35|41.55|41.37|41.53|41.35|2
1734202550000|2024-12-14 18:55:50|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734202560000|2024-12-14 18:56:00|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734202580000|2024-12-14 18:56:20|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|3
1734202590000|2024-12-14 18:56:30|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734202600000|2024-12-14 18:56:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734202610000|2024-12-14 18:56:50|41.58|41.4|41.62|41.44|41.62|41.44|41.58|41.4|4
1734202620000|2024-12-14 18:57:00|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734202630000|2024-12-14 18:57:10|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|4
1734202640000|2024-12-14 18:57:20|41.62|41.44|41.62|41.44|41.62|41.44|41.61|41.43|3
1734202650000|2024-12-14 18:57:30|41.64|41.46|41.62|41.44|41.64|41.46|41.62|41.44|4
1734202660000|2024-12-14 18:57:40|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734202670000|2024-12-14 18:57:50|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|4
1734202680000|2024-12-14 18:58:00|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734202690000|2024-12-14 18:58:10|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734202720000|2024-12-14 18:58:40|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734202730000|2024-12-14 18:58:50|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|4
1734202740000|2024-12-14 18:59:00|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734202800000|2024-12-14 19:00:00|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734202820000|2024-12-14 19:00:20|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734202830000|2024-12-14 19:00:30|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734202840000|2024-12-14 19:00:40|41.6|41.42|41.62|41.44|41.62|41.44|41.6|41.42|3
1734202850000|2024-12-14 19:00:50|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734202860000|2024-12-14 19:01:00|41.6|41.42|41.55|41.37|41.6|41.42|41.55|41.37|5
1734202870000|2024-12-14 19:01:10|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734202880000|2024-12-14 19:01:20|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|5
1734202890000|2024-12-14 19:01:30|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|4
1734202900000|2024-12-14 19:01:40|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|4
1734202910000|2024-12-14 19:01:50|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734202920000|2024-12-14 19:02:00|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734202930000|2024-12-14 19:02:10|41.6|41.42|41.6|41.42|41.61|41.43|41.6|41.42|3
1734202950000|2024-12-14 19:02:30|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734202960000|2024-12-14 19:02:40|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734202970000|2024-12-14 19:02:50|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734202980000|2024-12-14 19:03:00|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734203000000|2024-12-14 19:03:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734203010000|2024-12-14 19:03:30|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734203040000|2024-12-14 19:04:00|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|4
1734203050000|2024-12-14 19:04:10|41.65|41.47|41.65|41.47|41.66|41.48|41.65|41.47|3
1734203060000|2024-12-14 19:04:20|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734203070000|2024-12-14 19:04:30|41.67|41.49|41.7|41.52|41.7|41.52|41.67|41.49|3
1734203080000|2024-12-14 19:04:40|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734203090000|2024-12-14 19:04:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734203100000|2024-12-14 19:05:00|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734203110000|2024-12-14 19:05:10|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1734203120000|2024-12-14 19:05:20|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|3
1734203130000|2024-12-14 19:05:30|41.72|41.54|41.73|41.55|41.75|41.57|41.72|41.54|5
1734203140000|2024-12-14 19:05:40|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734203160000|2024-12-14 19:06:00|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734203170000|2024-12-14 19:06:10|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734203180000|2024-12-14 19:06:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734203190000|2024-12-14 19:06:30|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|3
1734203200000|2024-12-14 19:06:40|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734203210000|2024-12-14 19:06:50|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734203220000|2024-12-14 19:07:00|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734203230000|2024-12-14 19:07:10|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734203240000|2024-12-14 19:07:20|41.73|41.55|41.77|41.59|41.77|41.59|41.73|41.55|3
1734203260000|2024-12-14 19:07:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734203270000|2024-12-14 19:07:50|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734203280000|2024-12-14 19:08:00|41.79|41.61|41.78|41.6|41.79|41.61|41.77|41.59|6
1734203290000|2024-12-14 19:08:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|4
1734203300000|2024-12-14 19:08:20|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734203310000|2024-12-14 19:08:30|41.8|41.62|41.79|41.61|41.81|41.63|41.79|41.61|3
1734203330000|2024-12-14 19:08:50|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734203340000|2024-12-14 19:09:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734203360000|2024-12-14 19:09:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734203370000|2024-12-14 19:09:30|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734203380000|2024-12-14 19:09:40|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734203390000|2024-12-14 19:09:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734203400000|2024-12-14 19:10:00|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1734203410000|2024-12-14 19:10:10|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734203420000|2024-12-14 19:10:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734203430000|2024-12-14 19:10:30|41.79|41.61|41.77|41.59|41.79|41.61|41.77|41.59|3
1734203440000|2024-12-14 19:10:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734203470000|2024-12-14 19:11:10|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734203480000|2024-12-14 19:11:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734203490000|2024-12-14 19:11:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734203500000|2024-12-14 19:11:40|41.8|41.62|41.82|41.64|41.82|41.64|41.8|41.62|3
1734203520000|2024-12-14 19:12:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734203530000|2024-12-14 19:12:10|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734203560000|2024-12-14 19:12:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734203570000|2024-12-14 19:12:50|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734203600000|2024-12-14 19:13:20|41.74|41.56|41.71|41.53|41.74|41.56|41.71|41.53|4
1734203610000|2024-12-14 19:13:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734203640000|2024-12-14 19:14:00|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734203660000|2024-12-14 19:14:20|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734203670000|2024-12-14 19:14:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734203710000|2024-12-14 19:15:10|41.69|41.51|41.72|41.54|41.72|41.54|41.69|41.51|3
1734203720000|2024-12-14 19:15:20|41.73|41.55|41.7|41.52|41.73|41.55|41.7|41.52|4
1734203730000|2024-12-14 19:15:30|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1734203740000|2024-12-14 19:15:40|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734203760000|2024-12-14 19:16:00|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734203770000|2024-12-14 19:16:10|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734203780000|2024-12-14 19:16:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734203800000|2024-12-14 19:16:40|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|5
1734203810000|2024-12-14 19:16:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734203820000|2024-12-14 19:17:00|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734203850000|2024-12-14 19:17:30|41.65|41.47|41.64|41.46|41.65|41.47|41.63|41.45|5
1734203860000|2024-12-14 19:17:40|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734203870000|2024-12-14 19:17:50|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734203880000|2024-12-14 19:18:00|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1734203920000|2024-12-14 19:18:40|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1734203930000|2024-12-14 19:18:50|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734203940000|2024-12-14 19:19:00|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734204000000|2024-12-14 19:20:00|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734204010000|2024-12-14 19:20:10|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734204030000|2024-12-14 19:20:30|41.65|41.47|41.67|41.49|41.67|41.49|41.65|41.47|3
1734204040000|2024-12-14 19:20:40|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734204060000|2024-12-14 19:21:00|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734204070000|2024-12-14 19:21:10|41.66|41.48|41.64|41.46|41.66|41.48|41.64|41.46|3
1734204090000|2024-12-14 19:21:30|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734204100000|2024-12-14 19:21:40|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734204140000|2024-12-14 19:22:20|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734204150000|2024-12-14 19:22:30|41.63|41.45|41.58|41.4|41.63|41.45|41.58|41.4|3
1734204160000|2024-12-14 19:22:40|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734204170000|2024-12-14 19:22:50|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734204180000|2024-12-14 19:23:00|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734204190000|2024-12-14 19:23:10|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734204200000|2024-12-14 19:23:20|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734204210000|2024-12-14 19:23:30|41.58|41.4|41.58|41.4|41.59|41.41|41.58|41.4|3
1734204230000|2024-12-14 19:23:50|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734204240000|2024-12-14 19:24:00|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734204250000|2024-12-14 19:24:10|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734204260000|2024-12-14 19:24:20|41.62|41.44|41.62|41.44|41.64|41.46|41.62|41.44|3
1734204270000|2024-12-14 19:24:30|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1734204280000|2024-12-14 19:24:40|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734204290000|2024-12-14 19:24:50|41.66|41.48|41.66|41.48|41.66|41.48|41.65|41.47|3
1734204300000|2024-12-14 19:25:00|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|6
1734204340000|2024-12-14 19:25:40|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|4
1734204350000|2024-12-14 19:25:50|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734204360000|2024-12-14 19:26:00|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1734204370000|2024-12-14 19:26:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734204410000|2024-12-14 19:26:50|41.7|41.52|41.71|41.53|41.72|41.54|41.7|41.52|8
1734204420000|2024-12-14 19:27:00|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|5
1734204430000|2024-12-14 19:27:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734204450000|2024-12-14 19:27:30|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734204460000|2024-12-14 19:27:40|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734204490000|2024-12-14 19:28:10|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|4
1734204510000|2024-12-14 19:28:30|41.68|41.5|41.68|41.5|41.68|41.5|41.67|41.49|3
1734204530000|2024-12-14 19:28:50|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734204540000|2024-12-14 19:29:00|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|3
1734204550000|2024-12-14 19:29:10|41.72|41.54|41.74|41.56|41.74|41.56|41.72|41.54|3
1734204560000|2024-12-14 19:29:20|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734204640000|2024-12-14 19:30:40|41.77|41.59|41.91|41.73|41.91|41.73|41.77|41.59|10
1734204650000|2024-12-14 19:30:50|41.92|41.74|41.91|41.73|41.93|41.75|41.91|41.73|6
1734204660000|2024-12-14 19:31:00|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1734204670000|2024-12-14 19:31:10|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1734204680000|2024-12-14 19:31:20|41.86|41.68|41.86|41.68|41.86|41.68|41.85|41.67|3
1734204690000|2024-12-14 19:31:30|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734204700000|2024-12-14 19:31:40|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734204730000|2024-12-14 19:32:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734204800000|2024-12-14 19:33:20|41.8|41.62|41.78|41.6|41.8|41.62|41.78|41.6|3
1734204810000|2024-12-14 19:33:30|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734204840000|2024-12-14 19:34:00|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734204850000|2024-12-14 19:34:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734204860000|2024-12-14 19:34:20|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734204870000|2024-12-14 19:34:30|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734204910000|2024-12-14 19:35:10|41.81|41.63|41.82|41.64|41.83|41.65|41.81|41.63|4
1734204920000|2024-12-14 19:35:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734204930000|2024-12-14 19:35:30|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734204940000|2024-12-14 19:35:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734204950000|2024-12-14 19:35:50|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1734204970000|2024-12-14 19:36:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734204980000|2024-12-14 19:36:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734204990000|2024-12-14 19:36:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734205000000|2024-12-14 19:36:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734205010000|2024-12-14 19:36:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734205020000|2024-12-14 19:37:00|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734205080000|2024-12-14 19:38:00|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734205140000|2024-12-14 19:39:00|41.77|41.59|41.69|41.51|41.77|41.59|41.69|41.51|6
1734205160000|2024-12-14 19:39:20|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734205170000|2024-12-14 19:39:30|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734205200000|2024-12-14 19:40:00|41.74|41.56|41.76|41.58|41.76|41.58|41.74|41.56|3
1734205240000|2024-12-14 19:40:40|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734205250000|2024-12-14 19:40:50|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1734205270000|2024-12-14 19:41:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734205300000|2024-12-14 19:41:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734205310000|2024-12-14 19:41:50|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734205320000|2024-12-14 19:42:00|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734205340000|2024-12-14 19:42:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1734205350000|2024-12-14 19:42:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734205360000|2024-12-14 19:42:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734205370000|2024-12-14 19:42:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734205380000|2024-12-14 19:43:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734205390000|2024-12-14 19:43:10|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1734205400000|2024-12-14 19:43:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734205420000|2024-12-14 19:43:40|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|4
1734205430000|2024-12-14 19:43:50|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|5
1734205440000|2024-12-14 19:44:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734205450000|2024-12-14 19:44:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734205460000|2024-12-14 19:44:20|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734205470000|2024-12-14 19:44:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734205500000|2024-12-14 19:45:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734205510000|2024-12-14 19:45:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734205520000|2024-12-14 19:45:20|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1734205540000|2024-12-14 19:45:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734205550000|2024-12-14 19:45:50|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1734205560000|2024-12-14 19:46:00|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1734205570000|2024-12-14 19:46:10|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1734205580000|2024-12-14 19:46:20|41.82|41.64|41.8|41.62|41.83|41.65|41.8|41.62|5
1734205600000|2024-12-14 19:46:40|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1734205610000|2024-12-14 19:46:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734205620000|2024-12-14 19:47:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734205630000|2024-12-14 19:47:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734205640000|2024-12-14 19:47:20|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1734205660000|2024-12-14 19:47:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734205670000|2024-12-14 19:47:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734205700000|2024-12-14 19:48:20|41.82|41.64|41.84|41.66|41.84|41.66|41.82|41.64|2
1734205710000|2024-12-14 19:48:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734205720000|2024-12-14 19:48:40|41.82|41.64|41.85|41.67|41.85|41.67|41.82|41.64|6
1734205740000|2024-12-14 19:49:00|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734205760000|2024-12-14 19:49:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734205780000|2024-12-14 19:49:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734205810000|2024-12-14 19:50:10|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|6
1734205820000|2024-12-14 19:50:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734205830000|2024-12-14 19:50:30|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1734205850000|2024-12-14 19:50:50|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734205870000|2024-12-14 19:51:10|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1734205880000|2024-12-14 19:51:20|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734205890000|2024-12-14 19:51:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734205900000|2024-12-14 19:51:40|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734205910000|2024-12-14 19:51:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734205920000|2024-12-14 19:52:00|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1734205930000|2024-12-14 19:52:10|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734205940000|2024-12-14 19:52:20|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734205960000|2024-12-14 19:52:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734205970000|2024-12-14 19:52:50|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734205990000|2024-12-14 19:53:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734206000000|2024-12-14 19:53:20|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734206010000|2024-12-14 19:53:30|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734206020000|2024-12-14 19:53:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734206030000|2024-12-14 19:53:50|41.84|41.66|41.85|41.67|41.86|41.68|41.84|41.66|5
1734206040000|2024-12-14 19:54:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734206060000|2024-12-14 19:54:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734206070000|2024-12-14 19:54:30|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1734206080000|2024-12-14 19:54:40|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1734206090000|2024-12-14 19:54:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734206100000|2024-12-14 19:55:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734206130000|2024-12-14 19:55:30|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1734206150000|2024-12-14 19:55:50|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734206160000|2024-12-14 19:56:00|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734206170000|2024-12-14 19:56:10|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734206180000|2024-12-14 19:56:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734206200000|2024-12-14 19:56:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734206220000|2024-12-14 19:57:00|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1734206230000|2024-12-14 19:57:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734206250000|2024-12-14 19:57:30|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734206260000|2024-12-14 19:57:40|41.83|41.65|41.84|41.66|41.84|41.66|41.82|41.64|4
1734206300000|2024-12-14 19:58:20|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734206310000|2024-12-14 19:58:30|41.85|41.67|41.87|41.69|41.87|41.69|41.84|41.66|4
1734206320000|2024-12-14 19:58:40|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|3
1734206330000|2024-12-14 19:58:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734206350000|2024-12-14 19:59:10|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734206380000|2024-12-14 19:59:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734206400000|2024-12-14 20:00:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734206410000|2024-12-14 20:00:10|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1734206420000|2024-12-14 20:00:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734206430000|2024-12-14 20:00:30|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1734206440000|2024-12-14 20:00:40|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734206450000|2024-12-14 20:00:50|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|7
1734206460000|2024-12-14 20:01:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|6
1734206470000|2024-12-14 20:01:10|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1734206480000|2024-12-14 20:01:20|41.8|41.62|41.8|41.62|41.82|41.64|41.79|41.61|5
1734206490000|2024-12-14 20:01:30|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734206500000|2024-12-14 20:01:40|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1734206510000|2024-12-14 20:01:50|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1734206520000|2024-12-14 20:02:00|41.77|41.59|41.79|41.61|41.79|41.61|41.77|41.59|5
1734206550000|2024-12-14 20:02:30|41.81|41.63|41.83|41.65|41.83|41.65|41.81|41.63|3
1734206570000|2024-12-14 20:02:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734206580000|2024-12-14 20:03:00|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1734206590000|2024-12-14 20:03:10|41.83|41.65|41.86|41.68|41.86|41.68|41.83|41.65|4
1734206600000|2024-12-14 20:03:20|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734206610000|2024-12-14 20:03:30|41.85|41.67|41.86|41.68|41.86|41.68|41.84|41.66|4
1734206620000|2024-12-14 20:03:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734206630000|2024-12-14 20:03:50|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1734206640000|2024-12-14 20:04:00|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|5
1734206650000|2024-12-14 20:04:10|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|3
1734206660000|2024-12-14 20:04:20|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1734206670000|2024-12-14 20:04:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734206680000|2024-12-14 20:04:40|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1734206690000|2024-12-14 20:04:50|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1734206700000|2024-12-14 20:05:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734206710000|2024-12-14 20:05:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|5
1734206720000|2024-12-14 20:05:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734206730000|2024-12-14 20:05:30|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734206750000|2024-12-14 20:05:50|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734206790000|2024-12-14 20:06:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734206810000|2024-12-14 20:06:50|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1734206820000|2024-12-14 20:07:00|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1734206830000|2024-12-14 20:07:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734206840000|2024-12-14 20:07:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734206850000|2024-12-14 20:07:30|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1734206860000|2024-12-14 20:07:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734206890000|2024-12-14 20:08:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734206900000|2024-12-14 20:08:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734206920000|2024-12-14 20:08:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1734206930000|2024-12-14 20:08:50|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734206940000|2024-12-14 20:09:00|41.89|41.71|41.85|41.67|41.89|41.71|41.85|41.67|4
1734206950000|2024-12-14 20:09:10|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734206960000|2024-12-14 20:09:20|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734206980000|2024-12-14 20:09:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734207010000|2024-12-14 20:10:10|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1734207020000|2024-12-14 20:10:20|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734207030000|2024-12-14 20:10:30|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734207050000|2024-12-14 20:10:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734207060000|2024-12-14 20:11:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734207070000|2024-12-14 20:11:10|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734207080000|2024-12-14 20:11:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1734207090000|2024-12-14 20:11:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734207100000|2024-12-14 20:11:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734207170000|2024-12-14 20:12:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734207180000|2024-12-14 20:13:00|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734207190000|2024-12-14 20:13:10|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|5
1734207200000|2024-12-14 20:13:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734207210000|2024-12-14 20:13:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734207230000|2024-12-14 20:13:50|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|4
1734207240000|2024-12-14 20:14:00|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734207250000|2024-12-14 20:14:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734207260000|2024-12-14 20:14:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734207270000|2024-12-14 20:14:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734207290000|2024-12-14 20:14:50|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734207300000|2024-12-14 20:15:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734207310000|2024-12-14 20:15:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734207320000|2024-12-14 20:15:20|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734207330000|2024-12-14 20:15:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734207340000|2024-12-14 20:15:40|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1734207370000|2024-12-14 20:16:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734207400000|2024-12-14 20:16:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734207420000|2024-12-14 20:17:00|41.71|41.53|41.69|41.51|41.71|41.53|41.69|41.51|3
1734207430000|2024-12-14 20:17:10|41.68|41.5|41.65|41.47|41.68|41.5|41.65|41.47|4
1734207480000|2024-12-14 20:18:00|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734207490000|2024-12-14 20:18:10|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734207500000|2024-12-14 20:18:20|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734207520000|2024-12-14 20:18:40|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|3
1734207530000|2024-12-14 20:18:50|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734207540000|2024-12-14 20:19:00|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734207550000|2024-12-14 20:19:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734207560000|2024-12-14 20:19:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734207580000|2024-12-14 20:19:40|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734207590000|2024-12-14 20:19:50|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734207600000|2024-12-14 20:20:00|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|3
1734207610000|2024-12-14 20:20:10|41.62|41.44|41.6|41.42|41.63|41.45|41.6|41.42|5
1734207620000|2024-12-14 20:20:20|41.59|41.41|41.61|41.43|41.61|41.43|41.59|41.41|3
1734207630000|2024-12-14 20:20:30|41.63|41.45|41.62|41.44|41.63|41.45|41.61|41.43|3
1734207640000|2024-12-14 20:20:40|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734207660000|2024-12-14 20:21:00|41.59|41.41|41.59|41.41|41.59|41.41|41.58|41.4|3
1734207670000|2024-12-14 20:21:10|41.6|41.42|41.6|41.42|41.6|41.42|41.59|41.41|3
1734207680000|2024-12-14 20:21:20|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734207690000|2024-12-14 20:21:30|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734207700000|2024-12-14 20:21:40|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734207710000|2024-12-14 20:21:50|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|4
1734207720000|2024-12-14 20:22:00|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734207730000|2024-12-14 20:22:10|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734207760000|2024-12-14 20:22:40|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734207770000|2024-12-14 20:22:50|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1734207780000|2024-12-14 20:23:00|41.57|41.39|41.57|41.39|41.58|41.4|41.57|41.39|3
1734207790000|2024-12-14 20:23:10|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|4
1734207810000|2024-12-14 20:23:30|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734207820000|2024-12-14 20:23:40|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734207840000|2024-12-14 20:24:00|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734207850000|2024-12-14 20:24:10|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734207860000|2024-12-14 20:24:20|41.58|41.4|41.6|41.42|41.6|41.42|41.58|41.4|3
1734207890000|2024-12-14 20:24:50|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734207910000|2024-12-14 20:25:10|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|4
1734207920000|2024-12-14 20:25:20|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734207940000|2024-12-14 20:25:40|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|3
1734207950000|2024-12-14 20:25:50|41.6|41.42|41.6|41.42|41.6|41.42|41.59|41.41|5
1734207970000|2024-12-14 20:26:10|41.62|41.44|41.64|41.46|41.64|41.46|41.62|41.44|3
1734207980000|2024-12-14 20:26:20|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734207990000|2024-12-14 20:26:30|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|3
1734208000000|2024-12-14 20:26:40|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734208010000|2024-12-14 20:26:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734208030000|2024-12-14 20:27:10|41.65|41.47|41.65|41.47|41.65|41.47|41.64|41.46|3
1734208040000|2024-12-14 20:27:20|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734208070000|2024-12-14 20:27:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734208080000|2024-12-14 20:28:00|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734208200000|2024-12-14 20:30:00|41.6|41.42|41.58|41.4|41.6|41.42|41.58|41.4|3
1734208210000|2024-12-14 20:30:10|41.59|41.41|41.59|41.41|41.59|41.41|41.58|41.4|3
1734208250000|2024-12-14 20:30:50|41.58|41.4|41.58|41.4|41.59|41.41|41.58|41.4|3
1734208260000|2024-12-14 20:31:00|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734208270000|2024-12-14 20:31:10|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734208280000|2024-12-14 20:31:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734208290000|2024-12-14 20:31:30|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734208300000|2024-12-14 20:31:40|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|4
1734208310000|2024-12-14 20:31:50|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734208320000|2024-12-14 20:32:00|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734208330000|2024-12-14 20:32:10|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734208340000|2024-12-14 20:32:20|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734208350000|2024-12-14 20:32:30|41.58|41.4|41.58|41.4|41.59|41.41|41.58|41.4|3
1734208360000|2024-12-14 20:32:40|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734208380000|2024-12-14 20:33:00|41.54|41.36|41.52|41.34|41.54|41.36|41.52|41.34|2
1734208410000|2024-12-14 20:33:30|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|6
1734208420000|2024-12-14 20:33:40|41.51|41.33|41.51|41.33|41.51|41.33|41.5|41.32|3
1734208440000|2024-12-14 20:34:00|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734208450000|2024-12-14 20:34:10|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734208490000|2024-12-14 20:34:50|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734208510000|2024-12-14 20:35:10|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|2
1734208520000|2024-12-14 20:35:20|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734208530000|2024-12-14 20:35:30|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734208540000|2024-12-14 20:35:40|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734208550000|2024-12-14 20:35:50|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734208560000|2024-12-14 20:36:00|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734208570000|2024-12-14 20:36:10|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734208590000|2024-12-14 20:36:30|41.5|41.32|41.48|41.3|41.5|41.32|41.48|41.3|5
1734208600000|2024-12-14 20:36:40|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734208610000|2024-12-14 20:36:50|41.48|41.3|41.48|41.3|41.49|41.31|41.48|41.3|3
1734208620000|2024-12-14 20:37:00|41.49|41.31|41.51|41.33|41.51|41.33|41.48|41.3|5
1734208630000|2024-12-14 20:37:10|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1734208640000|2024-12-14 20:37:20|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734208650000|2024-12-14 20:37:30|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|4
1734208660000|2024-12-14 20:37:40|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734208670000|2024-12-14 20:37:50|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734208680000|2024-12-14 20:38:00|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|3
1734208690000|2024-12-14 20:38:10|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|2
1734208770000|2024-12-14 20:39:30|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|4
1734208840000|2024-12-14 20:40:40|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734208850000|2024-12-14 20:40:50|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734208870000|2024-12-14 20:41:10|41.44|41.26|41.44|41.26|41.44|41.26|41.43|41.25|3
1734208880000|2024-12-14 20:41:20|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734208910000|2024-12-14 20:41:50|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734208920000|2024-12-14 20:42:00|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734208940000|2024-12-14 20:42:20|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734208950000|2024-12-14 20:42:30|41.46|41.28|41.44|41.26|41.46|41.28|41.44|41.26|3
1734208960000|2024-12-14 20:42:40|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734208970000|2024-12-14 20:42:50|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1734208980000|2024-12-14 20:43:00|41.46|41.28|41.48|41.3|41.48|41.3|41.46|41.28|3
1734208990000|2024-12-14 20:43:10|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734209000000|2024-12-14 20:43:20|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734209010000|2024-12-14 20:43:30|41.51|41.33|41.51|41.33|41.51|41.33|41.5|41.32|3
1734209030000|2024-12-14 20:43:50|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734209040000|2024-12-14 20:44:00|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734209050000|2024-12-14 20:44:10|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734209070000|2024-12-14 20:44:30|41.49|41.31|41.47|41.29|41.49|41.31|41.47|41.29|5
1734209080000|2024-12-14 20:44:40|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|2
1734209090000|2024-12-14 20:44:50|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734209110000|2024-12-14 20:45:10|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734209120000|2024-12-14 20:45:20|41.45|41.27|41.45|41.27|41.46|41.28|41.45|41.27|3
1734209130000|2024-12-14 20:45:30|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1734209140000|2024-12-14 20:45:40|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|2
1734209150000|2024-12-14 20:45:50|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1734209160000|2024-12-14 20:46:00|41.49|41.31|41.49|41.31|41.49|41.31|41.48|41.3|3
1734209170000|2024-12-14 20:46:10|41.48|41.3|41.46|41.28|41.48|41.3|41.46|41.28|3
1734209190000|2024-12-14 20:46:30|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734209200000|2024-12-14 20:46:40|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734209230000|2024-12-14 20:47:10|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734209240000|2024-12-14 20:47:20|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734209270000|2024-12-14 20:47:50|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1734209280000|2024-12-14 20:48:00|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734209320000|2024-12-14 20:48:40|41.42|41.24|41.41|41.23|41.42|41.24|41.41|41.23|2
1734209330000|2024-12-14 20:48:50|41.39|41.21|41.35|41.17|41.39|41.21|41.35|41.17|4
1734209350000|2024-12-14 20:49:10|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734209360000|2024-12-14 20:49:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734209400000|2024-12-14 20:50:00|41.36|41.18|41.37|41.19|41.38|41.2|41.36|41.18|3
1734209410000|2024-12-14 20:50:10|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734209430000|2024-12-14 20:50:30|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1734209440000|2024-12-14 20:50:40|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734209460000|2024-12-14 20:51:00|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734209470000|2024-12-14 20:51:10|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|4
1734209480000|2024-12-14 20:51:20|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|4
1734209490000|2024-12-14 20:51:30|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1734209500000|2024-12-14 20:51:40|41.34|41.16|41.3|41.12|41.34|41.16|41.3|41.12|4
1734209510000|2024-12-14 20:51:50|41.29|41.11|41.31|41.13|41.32|41.14|41.29|41.11|4
1734209520000|2024-12-14 20:52:00|41.3|41.12|41.31|41.13|41.31|41.13|41.3|41.12|2
1734209540000|2024-12-14 20:52:20|41.3|41.12|41.28|41.1|41.3|41.12|41.28|41.1|3
1734209560000|2024-12-14 20:52:40|41.27|41.09|41.23|41.05|41.27|41.09|41.23|41.05|4
1734209600000|2024-12-14 20:53:20|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1734209610000|2024-12-14 20:53:30|41.26|41.08|41.26|41.08|41.26|41.08|41.25|41.07|5
1734209620000|2024-12-14 20:53:40|41.25|41.07|41.25|41.07|41.26|41.08|41.25|41.07|3
1734209640000|2024-12-14 20:54:00|41.26|41.08|41.26|41.08|41.26|41.08|41.25|41.07|5
1734209650000|2024-12-14 20:54:10|41.27|41.09|41.3|41.12|41.3|41.12|41.27|41.09|3
1734209660000|2024-12-14 20:54:20|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734209670000|2024-12-14 20:54:30|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|2
1734209680000|2024-12-14 20:54:40|41.32|41.14|41.29|41.11|41.32|41.14|41.29|41.11|6
1734209690000|2024-12-14 20:54:50|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1734209700000|2024-12-14 20:55:00|41.27|41.09|41.27|41.09|41.28|41.1|41.26|41.08|13
1734209710000|2024-12-14 20:55:10|41.26|41.08|41.25|41.07|41.26|41.08|41.25|41.07|2
1734209720000|2024-12-14 20:55:20|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1734209750000|2024-12-14 20:55:50|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734209840000|2024-12-14 20:57:20|41.25|41.07|41.25|41.07|41.25|41.07|41.24|41.06|5
1734209850000|2024-12-14 20:57:30|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734209860000|2024-12-14 20:57:40|41.27|41.09|41.27|41.09|41.28|41.1|41.27|41.09|3
1734209880000|2024-12-14 20:58:00|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734209940000|2024-12-14 20:59:00|41.25|41.07|41.25|41.07|41.26|41.08|41.25|41.07|3
1734209960000|2024-12-14 20:59:20|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1734209970000|2024-12-14 20:59:30|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734210000000|2024-12-14 21:00:00|41.25|41.07|41.27|41.09|41.27|41.09|41.25|41.07|3
1734210020000|2024-12-14 21:00:20|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734210030000|2024-12-14 21:00:30|41.27|41.09|41.27|41.09|41.27|41.09|41.27|41.09|1
1734210040000|2024-12-14 21:00:40|41.29|41.11|41.32|41.14|41.32|41.14|41.29|41.11|4
1734210050000|2024-12-14 21:00:50|41.33|41.15|41.34|41.16|41.34|41.16|41.33|41.15|2
1734210060000|2024-12-14 21:01:00|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|4
1734210070000|2024-12-14 21:01:10|41.35|41.17|41.38|41.2|41.38|41.2|41.35|41.17|2
1734210080000|2024-12-14 21:01:20|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734210090000|2024-12-14 21:01:30|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734210100000|2024-12-14 21:01:40|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|4
1734210110000|2024-12-14 21:01:50|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1734210120000|2024-12-14 21:02:00|41.35|41.17|41.35|41.17|41.36|41.18|41.35|41.17|3
1734210130000|2024-12-14 21:02:10|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1734210140000|2024-12-14 21:02:20|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734210160000|2024-12-14 21:02:40|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734210180000|2024-12-14 21:03:00|41.34|41.16|41.32|41.14|41.34|41.16|41.32|41.14|3
1734210190000|2024-12-14 21:03:10|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1734210200000|2024-12-14 21:03:20|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734210210000|2024-12-14 21:03:30|41.31|41.13|41.31|41.13|41.31|41.13|41.3|41.12|3
1734210220000|2024-12-14 21:03:40|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734210230000|2024-12-14 21:03:50|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1734210240000|2024-12-14 21:04:00|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734210260000|2024-12-14 21:04:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734210270000|2024-12-14 21:04:30|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734210280000|2024-12-14 21:04:40|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1734210290000|2024-12-14 21:04:50|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734210300000|2024-12-14 21:05:00|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1734210340000|2024-12-14 21:05:40|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734210350000|2024-12-14 21:05:50|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734210360000|2024-12-14 21:06:00|41.36|41.18|41.38|41.2|41.38|41.2|41.35|41.17|4
1734210370000|2024-12-14 21:06:10|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734210380000|2024-12-14 21:06:20|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734210390000|2024-12-14 21:06:30|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734210400000|2024-12-14 21:06:40|41.43|41.25|41.45|41.27|41.45|41.27|41.43|41.25|3
1734210410000|2024-12-14 21:06:50|41.46|41.28|41.46|41.28|41.46|41.28|41.45|41.27|7
1734210440000|2024-12-14 21:07:20|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734210450000|2024-12-14 21:07:30|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|6
1734210460000|2024-12-14 21:07:40|41.44|41.26|41.44|41.26|41.45|41.27|41.43|41.25|5
1734210470000|2024-12-14 21:07:50|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734210480000|2024-12-14 21:08:00|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734210490000|2024-12-14 21:08:10|41.43|41.25|41.43|41.25|41.44|41.26|41.43|41.25|7
1734210500000|2024-12-14 21:08:20|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734210520000|2024-12-14 21:08:40|41.43|41.25|41.43|41.25|41.43|41.25|41.42|41.24|3
1734210540000|2024-12-14 21:09:00|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734210550000|2024-12-14 21:09:10|41.43|41.25|41.42|41.24|41.43|41.25|41.42|41.24|2
1734210560000|2024-12-14 21:09:20|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734210640000|2024-12-14 21:10:40|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|2
1734210650000|2024-12-14 21:10:50|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734210660000|2024-12-14 21:11:00|41.47|41.29|41.47|41.29|41.48|41.3|41.47|41.29|3
1734210670000|2024-12-14 21:11:10|41.48|41.3|41.48|41.3|41.48|41.3|41.47|41.29|3
1734210690000|2024-12-14 21:11:30|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734210700000|2024-12-14 21:11:40|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734210710000|2024-12-14 21:11:50|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734210720000|2024-12-14 21:12:00|41.55|41.37|41.55|41.37|41.55|41.37|41.54|41.36|3
1734210730000|2024-12-14 21:12:10|41.57|41.39|41.55|41.37|41.57|41.39|41.55|41.37|2
1734210750000|2024-12-14 21:12:30|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734210760000|2024-12-14 21:12:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734210770000|2024-12-14 21:12:50|41.57|41.39|41.57|41.39|41.57|41.39|41.56|41.38|3
1734210780000|2024-12-14 21:13:00|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734210790000|2024-12-14 21:13:10|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734210800000|2024-12-14 21:13:20|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1734210830000|2024-12-14 21:13:50|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734210840000|2024-12-14 21:14:00|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734210850000|2024-12-14 21:14:10|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734210890000|2024-12-14 21:14:50|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734210900000|2024-12-14 21:15:00|41.59|41.41|41.59|41.41|41.6|41.42|41.59|41.41|3
1734210910000|2024-12-14 21:15:10|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734210920000|2024-12-14 21:15:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734210930000|2024-12-14 21:15:30|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734210940000|2024-12-14 21:15:40|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734210950000|2024-12-14 21:15:50|41.64|41.46|41.66|41.48|41.66|41.48|41.64|41.46|3
1734210960000|2024-12-14 21:16:00|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734210970000|2024-12-14 21:16:10|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734210980000|2024-12-14 21:16:20|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734210990000|2024-12-14 21:16:30|41.65|41.47|41.62|41.44|41.65|41.47|41.62|41.44|3
1734211000000|2024-12-14 21:16:40|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734211020000|2024-12-14 21:17:00|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734211030000|2024-12-14 21:17:10|41.58|41.4|41.56|41.38|41.58|41.4|41.55|41.37|4
1734211060000|2024-12-14 21:17:40|41.57|41.39|41.57|41.39|41.57|41.39|41.56|41.38|5
1734211090000|2024-12-14 21:18:10|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734211120000|2024-12-14 21:18:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734211130000|2024-12-14 21:18:50|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|4
1734211140000|2024-12-14 21:19:00|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|4
1734211150000|2024-12-14 21:19:10|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734211160000|2024-12-14 21:19:20|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734211180000|2024-12-14 21:19:40|41.62|41.44|41.6|41.42|41.62|41.44|41.6|41.42|2
1734211190000|2024-12-14 21:19:50|41.61|41.43|41.58|41.4|41.62|41.44|41.58|41.4|6
1734211210000|2024-12-14 21:20:10|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734211220000|2024-12-14 21:20:20|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734211230000|2024-12-14 21:20:30|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734211240000|2024-12-14 21:20:40|41.62|41.44|41.63|41.45|41.65|41.47|41.62|41.44|5
1734211250000|2024-12-14 21:20:50|41.64|41.46|41.65|41.47|41.66|41.48|41.64|41.46|4
1734211260000|2024-12-14 21:21:00|41.64|41.46|41.63|41.45|41.64|41.46|41.62|41.44|3
1734211270000|2024-12-14 21:21:10|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|9
1734211280000|2024-12-14 21:21:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734211290000|2024-12-14 21:21:30|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734211300000|2024-12-14 21:21:40|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734211310000|2024-12-14 21:21:50|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734211320000|2024-12-14 21:22:00|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|5
1734211340000|2024-12-14 21:22:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734211350000|2024-12-14 21:22:30|41.64|41.46|41.64|41.46|41.64|41.46|41.63|41.45|3
1734211380000|2024-12-14 21:23:00|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734211390000|2024-12-14 21:23:10|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734211400000|2024-12-14 21:23:20|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|3
1734211410000|2024-12-14 21:23:30|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734211460000|2024-12-14 21:24:20|41.65|41.47|41.67|41.49|41.67|41.49|41.65|41.47|3
1734211470000|2024-12-14 21:24:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734211490000|2024-12-14 21:24:50|41.67|41.49|41.67|41.49|41.68|41.5|41.67|41.49|3
1734211500000|2024-12-14 21:25:00|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734211520000|2024-12-14 21:25:20|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|3
1734211530000|2024-12-14 21:25:30|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734211560000|2024-12-14 21:26:00|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|4
1734211590000|2024-12-14 21:26:30|41.65|41.47|41.67|41.49|41.67|41.49|41.65|41.47|3
1734211600000|2024-12-14 21:26:40|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734211610000|2024-12-14 21:26:50|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734211620000|2024-12-14 21:27:00|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734211640000|2024-12-14 21:27:20|41.67|41.49|41.65|41.47|41.67|41.49|41.65|41.47|3
1734211650000|2024-12-14 21:27:30|41.66|41.48|41.66|41.48|41.66|41.48|41.65|41.47|5
1734211660000|2024-12-14 21:27:40|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734211680000|2024-12-14 21:28:00|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734211700000|2024-12-14 21:28:20|41.67|41.49|41.67|41.49|41.68|41.5|41.67|41.49|3
1734211710000|2024-12-14 21:28:30|41.68|41.5|41.66|41.48|41.68|41.5|41.66|41.48|3
1734211740000|2024-12-14 21:29:00|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734211760000|2024-12-14 21:29:20|41.67|41.49|41.67|41.49|41.67|41.49|41.66|41.48|5
1734211780000|2024-12-14 21:29:40|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734211800000|2024-12-14 21:30:00|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|4
1734211810000|2024-12-14 21:30:10|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734211830000|2024-12-14 21:30:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734211840000|2024-12-14 21:30:40|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734211850000|2024-12-14 21:30:50|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|2
1734211860000|2024-12-14 21:31:00|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|2
1734211870000|2024-12-14 21:31:10|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734211890000|2024-12-14 21:31:30|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734211930000|2024-12-14 21:32:10|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734211940000|2024-12-14 21:32:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734211950000|2024-12-14 21:32:30|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734211960000|2024-12-14 21:32:40|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734211970000|2024-12-14 21:32:50|41.58|41.4|41.56|41.38|41.58|41.4|41.56|41.38|2
1734211980000|2024-12-14 21:33:00|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|8
1734211990000|2024-12-14 21:33:10|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734212010000|2024-12-14 21:33:30|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734212020000|2024-12-14 21:33:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734212030000|2024-12-14 21:33:50|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|4
1734212040000|2024-12-14 21:34:00|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734212050000|2024-12-14 21:34:10|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734212060000|2024-12-14 21:34:20|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734212080000|2024-12-14 21:34:40|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734212100000|2024-12-14 21:35:00|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734212110000|2024-12-14 21:35:10|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734212120000|2024-12-14 21:35:20|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734212130000|2024-12-14 21:35:30|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734212150000|2024-12-14 21:35:50|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734212160000|2024-12-14 21:36:00|41.65|41.47|41.64|41.46|41.65|41.47|41.63|41.45|3
1734212170000|2024-12-14 21:36:10|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734212250000|2024-12-14 21:37:30|41.65|41.47|41.65|41.47|41.66|41.48|41.65|41.47|5
1734212260000|2024-12-14 21:37:40|41.66|41.48|41.64|41.46|41.66|41.48|41.64|41.46|3
1734212270000|2024-12-14 21:37:50|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734212280000|2024-12-14 21:38:00|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734212290000|2024-12-14 21:38:10|41.66|41.48|41.66|41.48|41.67|41.49|41.66|41.48|3
1734212310000|2024-12-14 21:38:30|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734212320000|2024-12-14 21:38:40|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734212330000|2024-12-14 21:38:50|41.66|41.48|41.66|41.48|41.67|41.49|41.66|41.48|3
1734212340000|2024-12-14 21:39:00|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734212350000|2024-12-14 21:39:10|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734212360000|2024-12-14 21:39:20|41.67|41.49|41.67|41.49|41.67|41.49|41.66|41.48|3
1734212370000|2024-12-14 21:39:30|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734212380000|2024-12-14 21:39:40|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734212410000|2024-12-14 21:40:10|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734212430000|2024-12-14 21:40:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734212440000|2024-12-14 21:40:40|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734212560000|2024-12-14 21:42:40|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1734212590000|2024-12-14 21:43:10|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734212630000|2024-12-14 21:43:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734212640000|2024-12-14 21:44:00|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|4
1734212670000|2024-12-14 21:44:30|41.72|41.54|41.74|41.56|41.74|41.56|41.72|41.54|2
1734212680000|2024-12-14 21:44:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734212690000|2024-12-14 21:44:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734212700000|2024-12-14 21:45:00|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1734212910000|2024-12-14 21:48:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734212950000|2024-12-14 21:49:10|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734212970000|2024-12-14 21:49:30|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1734212980000|2024-12-14 21:49:40|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|2
1734212990000|2024-12-14 21:49:50|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734213000000|2024-12-14 21:50:00|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734213010000|2024-12-14 21:50:10|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734213030000|2024-12-14 21:50:30|41.72|41.54|41.72|41.54|41.73|41.55|41.71|41.53|5
1734213040000|2024-12-14 21:50:40|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|2
1734213050000|2024-12-14 21:50:50|41.71|41.53|41.71|41.53|41.72|41.54|41.71|41.53|3
1734213070000|2024-12-14 21:51:10|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734213080000|2024-12-14 21:51:20|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734213090000|2024-12-14 21:51:30|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734213100000|2024-12-14 21:51:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734213110000|2024-12-14 21:51:50|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734213120000|2024-12-14 21:52:00|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734213130000|2024-12-14 21:52:10|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734213150000|2024-12-14 21:52:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734213180000|2024-12-14 21:53:00|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734213200000|2024-12-14 21:53:20|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734213250000|2024-12-14 21:54:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734213260000|2024-12-14 21:54:20|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734213270000|2024-12-14 21:54:30|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734213280000|2024-12-14 21:54:40|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734213300000|2024-12-14 21:55:00|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734213320000|2024-12-14 21:55:20|41.65|41.47|41.65|41.47|41.65|41.47|41.64|41.46|3
1734213330000|2024-12-14 21:55:30|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1734213340000|2024-12-14 21:55:40|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734213350000|2024-12-14 21:55:50|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734213380000|2024-12-14 21:56:20|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734213390000|2024-12-14 21:56:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734213410000|2024-12-14 21:56:50|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734213420000|2024-12-14 21:57:00|41.68|41.5|41.66|41.48|41.68|41.5|41.66|41.48|5
1734213430000|2024-12-14 21:57:10|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734213450000|2024-12-14 21:57:30|41.68|41.5|41.68|41.5|41.68|41.5|41.67|41.49|3
1734213460000|2024-12-14 21:57:40|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|4
1734213490000|2024-12-14 21:58:10|41.69|41.51|41.71|41.53|41.71|41.53|41.69|41.51|3
1734213500000|2024-12-14 21:58:20|41.72|41.54|41.72|41.54|41.72|41.54|41.71|41.53|3
1734213510000|2024-12-14 21:58:30|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734213520000|2024-12-14 21:58:40|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734213530000|2024-12-14 21:58:50|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734213540000|2024-12-14 21:59:00|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734213550000|2024-12-14 21:59:10|41.72|41.54|41.72|41.54|41.72|41.54|41.71|41.53|5
1734213570000|2024-12-14 21:59:30|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734213580000|2024-12-14 21:59:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734213600000|2024-12-14 22:00:00|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734213630000|2024-12-14 22:00:30|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734213640000|2024-12-14 22:00:40|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|4
1734213650000|2024-12-14 22:00:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734213680000|2024-12-14 22:01:20|41.73|41.55|41.73|41.55|41.74|41.56|41.73|41.55|5
1734213700000|2024-12-14 22:01:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734213710000|2024-12-14 22:01:50|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734213720000|2024-12-14 22:02:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734213730000|2024-12-14 22:02:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734213740000|2024-12-14 22:02:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734213750000|2024-12-14 22:02:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734213770000|2024-12-14 22:02:50|41.81|41.63|41.82|41.64|41.83|41.65|41.81|41.63|4
1734213780000|2024-12-14 22:03:00|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1734213790000|2024-12-14 22:03:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734213800000|2024-12-14 22:03:20|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734213810000|2024-12-14 22:03:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734213820000|2024-12-14 22:03:40|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734213850000|2024-12-14 22:04:10|41.82|41.64|41.82|41.64|41.82|41.64|41.8|41.62|4
1734213860000|2024-12-14 22:04:20|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734213870000|2024-12-14 22:04:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734213880000|2024-12-14 22:04:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734213890000|2024-12-14 22:04:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734213900000|2024-12-14 22:05:00|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734213910000|2024-12-14 22:05:10|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1734213930000|2024-12-14 22:05:30|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734213940000|2024-12-14 22:05:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734213950000|2024-12-14 22:05:50|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734213960000|2024-12-14 22:06:00|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1734213970000|2024-12-14 22:06:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734213980000|2024-12-14 22:06:20|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734213990000|2024-12-14 22:06:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734214000000|2024-12-14 22:06:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734214010000|2024-12-14 22:06:50|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734214130000|2024-12-14 22:08:50|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734214140000|2024-12-14 22:09:00|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734214170000|2024-12-14 22:09:30|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1734214180000|2024-12-14 22:09:40|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|4
1734214200000|2024-12-14 22:10:00|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734214210000|2024-12-14 22:10:10|41.7|41.52|41.69|41.51|41.7|41.52|41.68|41.5|4
1734214220000|2024-12-14 22:10:20|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|4
1734214230000|2024-12-14 22:10:30|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734214240000|2024-12-14 22:10:40|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734214260000|2024-12-14 22:11:00|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|2
1734214270000|2024-12-14 22:11:10|41.69|41.51|41.67|41.49|41.69|41.51|41.66|41.48|4
1734214280000|2024-12-14 22:11:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734214290000|2024-12-14 22:11:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734214320000|2024-12-14 22:12:00|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734214340000|2024-12-14 22:12:20|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734214370000|2024-12-14 22:12:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734214380000|2024-12-14 22:13:00|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734214390000|2024-12-14 22:13:10|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734214400000|2024-12-14 22:13:20|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734214410000|2024-12-14 22:13:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734214420000|2024-12-14 22:13:40|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734214430000|2024-12-14 22:13:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734214470000|2024-12-14 22:14:30|41.67|41.49|41.65|41.47|41.67|41.49|41.65|41.47|3
1734214500000|2024-12-14 22:15:00|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734214520000|2024-12-14 22:15:20|41.68|41.5|41.68|41.5|41.69|41.51|41.68|41.5|3
1734214530000|2024-12-14 22:15:30|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|4
1734214540000|2024-12-14 22:15:40|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1734214560000|2024-12-14 22:16:00|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734214570000|2024-12-14 22:16:10|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1734214580000|2024-12-14 22:16:20|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734214590000|2024-12-14 22:16:30|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734214610000|2024-12-14 22:16:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734214620000|2024-12-14 22:17:00|41.77|41.59|41.75|41.57|41.77|41.59|41.74|41.56|8
1734214630000|2024-12-14 22:17:10|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734214640000|2024-12-14 22:17:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734214660000|2024-12-14 22:17:40|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734214670000|2024-12-14 22:17:50|41.79|41.61|41.79|41.61|41.79|41.61|41.78|41.6|5
1734214680000|2024-12-14 22:18:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734214690000|2024-12-14 22:18:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734214730000|2024-12-14 22:18:50|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|4
1734214740000|2024-12-14 22:19:00|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734214760000|2024-12-14 22:19:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734214770000|2024-12-14 22:19:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734214780000|2024-12-14 22:19:40|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734214800000|2024-12-14 22:20:00|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734214810000|2024-12-14 22:20:10|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734214920000|2024-12-14 22:22:00|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734214930000|2024-12-14 22:22:10|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734214980000|2024-12-14 22:23:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734214990000|2024-12-14 22:23:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734215040000|2024-12-14 22:24:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1734215060000|2024-12-14 22:24:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734215070000|2024-12-14 22:24:30|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|4
1734215080000|2024-12-14 22:24:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734215100000|2024-12-14 22:25:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734215190000|2024-12-14 22:26:30|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1734215200000|2024-12-14 22:26:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734215210000|2024-12-14 22:26:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734215220000|2024-12-14 22:27:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1734215250000|2024-12-14 22:27:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734215260000|2024-12-14 22:27:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734215330000|2024-12-14 22:28:50|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734215350000|2024-12-14 22:29:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734215360000|2024-12-14 22:29:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1734215370000|2024-12-14 22:29:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734215380000|2024-12-14 22:29:40|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1734215390000|2024-12-14 22:29:50|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1734215400000|2024-12-14 22:30:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734215470000|2024-12-14 22:31:10|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|4
1734215480000|2024-12-14 22:31:20|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734215490000|2024-12-14 22:31:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734215520000|2024-12-14 22:32:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734215530000|2024-12-14 22:32:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734215540000|2024-12-14 22:32:20|42|41.82|42.02|41.84|42.02|41.84|42|41.82|2
1734215550000|2024-12-14 22:32:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734215560000|2024-12-14 22:32:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734215580000|2024-12-14 22:33:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1734215590000|2024-12-14 22:33:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734215610000|2024-12-14 22:33:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734215640000|2024-12-14 22:34:00|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734215670000|2024-12-14 22:34:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734215700000|2024-12-14 22:35:00|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1734215710000|2024-12-14 22:35:10|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1734215840000|2024-12-14 22:37:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734216100000|2024-12-14 22:41:40|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734216120000|2024-12-14 22:42:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734216390000|2024-12-14 22:46:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734216600000|2024-12-14 22:50:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734216610000|2024-12-14 22:50:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734216630000|2024-12-14 22:50:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734216640000|2024-12-14 22:50:40|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734216650000|2024-12-14 22:50:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734216690000|2024-12-14 22:51:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734216710000|2024-12-14 22:51:50|42.11|41.93|42.14|41.96|42.14|41.96|42.11|41.93|3
1734216780000|2024-12-14 22:53:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734216810000|2024-12-14 22:53:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734216820000|2024-12-14 22:53:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734216840000|2024-12-14 22:54:00|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734216860000|2024-12-14 22:54:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734216870000|2024-12-14 22:54:30|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734216910000|2024-12-14 22:55:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734216920000|2024-12-14 22:55:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734216930000|2024-12-14 22:55:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734216940000|2024-12-14 22:55:40|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|4
1734216950000|2024-12-14 22:55:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734216960000|2024-12-14 22:56:00|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1734216970000|2024-12-14 22:56:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734216980000|2024-12-14 22:56:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734217000000|2024-12-14 22:56:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734217010000|2024-12-14 22:56:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|6
1734217020000|2024-12-14 22:57:00|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734217030000|2024-12-14 22:57:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734217040000|2024-12-14 22:57:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734217050000|2024-12-14 22:57:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734217060000|2024-12-14 22:57:40|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734217070000|2024-12-14 22:57:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734217090000|2024-12-14 22:58:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734217170000|2024-12-14 22:59:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734217180000|2024-12-14 22:59:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734217200000|2024-12-14 23:00:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734217210000|2024-12-14 23:00:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734217220000|2024-12-14 23:00:20|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|3
1734217240000|2024-12-14 23:00:40|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1734217250000|2024-12-14 23:00:50|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734217270000|2024-12-14 23:01:10|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734217280000|2024-12-14 23:01:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734217290000|2024-12-14 23:01:30|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1734217300000|2024-12-14 23:01:40|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734217310000|2024-12-14 23:01:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734217340000|2024-12-14 23:02:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734217360000|2024-12-14 23:02:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734217380000|2024-12-14 23:03:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734217450000|2024-12-14 23:04:10|42.06|41.88|42.03|41.85|42.06|41.88|42.03|41.85|4
1734217460000|2024-12-14 23:04:20|42.02|41.84|42|41.82|42.02|41.84|41.99|41.81|9
1734217470000|2024-12-14 23:04:30|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1734217480000|2024-12-14 23:04:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|6
1734217490000|2024-12-14 23:04:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734217510000|2024-12-14 23:05:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734217620000|2024-12-14 23:07:00|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|3
1734217630000|2024-12-14 23:07:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734217640000|2024-12-14 23:07:20|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734217660000|2024-12-14 23:07:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734217670000|2024-12-14 23:07:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734217680000|2024-12-14 23:08:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734217690000|2024-12-14 23:08:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734217710000|2024-12-14 23:08:30|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734217730000|2024-12-14 23:08:50|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734217750000|2024-12-14 23:09:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734217760000|2024-12-14 23:09:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734217770000|2024-12-14 23:09:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734217780000|2024-12-14 23:09:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1734217800000|2024-12-14 23:10:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734217810000|2024-12-14 23:10:10|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1734217820000|2024-12-14 23:10:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734217830000|2024-12-14 23:10:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734217850000|2024-12-14 23:10:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734217900000|2024-12-14 23:11:40|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1734217910000|2024-12-14 23:11:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734217920000|2024-12-14 23:12:00|42.25|42.07|42.25|42.07|42.25|42.07|42.21|42.03|7
1734217930000|2024-12-14 23:12:10|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|5
1734217940000|2024-12-14 23:12:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734217960000|2024-12-14 23:12:40|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|2
1734217970000|2024-12-14 23:12:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734217980000|2024-12-14 23:13:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734217990000|2024-12-14 23:13:10|42.33|42.15|42.38|42.2|42.38|42.2|42.33|42.15|4
1734218000000|2024-12-14 23:13:20|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|4
1734218010000|2024-12-14 23:13:30|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734218020000|2024-12-14 23:13:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734218030000|2024-12-14 23:13:50|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1734218040000|2024-12-14 23:14:00|42.33|42.15|42.38|42.2|42.38|42.2|42.33|42.15|5
1734218050000|2024-12-14 23:14:10|42.37|42.19|42.33|42.15|42.37|42.19|42.32|42.14|8
1734218060000|2024-12-14 23:14:20|42.32|42.14|42.33|42.15|42.34|42.16|42.32|42.14|8
1734218070000|2024-12-14 23:14:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|6
1734218080000|2024-12-14 23:14:40|42.32|42.14|42.41|42.23|42.41|42.23|42.32|42.14|10
1734218090000|2024-12-14 23:14:50|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|5
1734218100000|2024-12-14 23:15:00|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|5
1734218110000|2024-12-14 23:15:10|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|4
1734218130000|2024-12-14 23:15:30|42.44|42.26|42.47|42.29|42.47|42.29|42.44|42.26|3
1734218140000|2024-12-14 23:15:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734218150000|2024-12-14 23:15:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734218180000|2024-12-14 23:16:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734218190000|2024-12-14 23:16:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734218200000|2024-12-14 23:16:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734218220000|2024-12-14 23:17:00|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734218230000|2024-12-14 23:17:10|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1734218240000|2024-12-14 23:17:20|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734218250000|2024-12-14 23:17:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734218270000|2024-12-14 23:17:50|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734218280000|2024-12-14 23:18:00|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734218290000|2024-12-14 23:18:10|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734218310000|2024-12-14 23:18:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734218320000|2024-12-14 23:18:40|42.53|42.35|42.58|42.4|42.58|42.4|42.53|42.35|5
1734218330000|2024-12-14 23:18:50|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|2
1734218340000|2024-12-14 23:19:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734218350000|2024-12-14 23:19:10|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|3
1734218370000|2024-12-14 23:19:30|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734218380000|2024-12-14 23:19:40|42.53|42.35|42.58|42.4|42.58|42.4|42.53|42.35|4
1734218400000|2024-12-14 23:20:00|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734218430000|2024-12-14 23:20:30|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734218440000|2024-12-14 23:20:40|42.57|42.39|42.58|42.4|42.58|42.4|42.55|42.37|6
1734218450000|2024-12-14 23:20:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734218460000|2024-12-14 23:21:00|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1734218490000|2024-12-14 23:21:30|42.61|42.43|42.6|42.42|42.61|42.43|42.59|42.41|4
1734218500000|2024-12-14 23:21:40|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|4
1734218510000|2024-12-14 23:21:50|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734218520000|2024-12-14 23:22:00|42.55|42.37|42.53|42.35|42.56|42.38|42.53|42.35|5
1734218530000|2024-12-14 23:22:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734218540000|2024-12-14 23:22:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734218550000|2024-12-14 23:22:30|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1734218560000|2024-12-14 23:22:40|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734218570000|2024-12-14 23:22:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734218580000|2024-12-14 23:23:00|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|3
1734218590000|2024-12-14 23:23:10|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734218600000|2024-12-14 23:23:20|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1734218610000|2024-12-14 23:23:30|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|5
1734218620000|2024-12-14 23:23:40|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734218630000|2024-12-14 23:23:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734218640000|2024-12-14 23:24:00|42.54|42.36|42.53|42.35|42.54|42.36|42.52|42.34|4
1734218650000|2024-12-14 23:24:10|42.55|42.37|42.56|42.38|42.56|42.38|42.53|42.35|5
1734218660000|2024-12-14 23:24:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734218670000|2024-12-14 23:24:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734218680000|2024-12-14 23:24:40|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|3
1734218690000|2024-12-14 23:24:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734218700000|2024-12-14 23:25:00|42.54|42.36|42.55|42.37|42.55|42.37|42.53|42.35|4
1734218710000|2024-12-14 23:25:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734218720000|2024-12-14 23:25:20|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1734218730000|2024-12-14 23:25:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734218740000|2024-12-14 23:25:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734218750000|2024-12-14 23:25:50|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734218760000|2024-12-14 23:26:00|42.56|42.38|42.57|42.39|42.58|42.4|42.56|42.38|4
1734218770000|2024-12-14 23:26:10|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734218780000|2024-12-14 23:26:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734218790000|2024-12-14 23:26:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734218800000|2024-12-14 23:26:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734218810000|2024-12-14 23:26:50|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734218820000|2024-12-14 23:27:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|4
1734218830000|2024-12-14 23:27:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734218910000|2024-12-14 23:28:30|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734218930000|2024-12-14 23:28:50|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|6
1734218950000|2024-12-14 23:29:10|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734218960000|2024-12-14 23:29:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734219000000|2024-12-14 23:30:00|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734219020000|2024-12-14 23:30:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734219030000|2024-12-14 23:30:30|42.65|42.47|42.69|42.51|42.69|42.51|42.65|42.47|4
1734219040000|2024-12-14 23:30:40|42.7|42.52|42.73|42.55|42.73|42.55|42.7|42.52|4
1734219050000|2024-12-14 23:30:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734219060000|2024-12-14 23:31:00|42.75|42.57|42.78|42.6|42.78|42.6|42.75|42.57|4
1734219070000|2024-12-14 23:31:10|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1734219080000|2024-12-14 23:31:20|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734219100000|2024-12-14 23:31:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734219110000|2024-12-14 23:31:50|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734219130000|2024-12-14 23:32:10|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734219140000|2024-12-14 23:32:20|42.8|42.62|42.8|42.62|42.8|42.62|42.78|42.6|5
1734219150000|2024-12-14 23:32:30|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|5
1734219160000|2024-12-14 23:32:40|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1734219170000|2024-12-14 23:32:50|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734219180000|2024-12-14 23:33:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734219190000|2024-12-14 23:33:10|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734219200000|2024-12-14 23:33:20|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|4
1734219210000|2024-12-14 23:33:30|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|3
1734219220000|2024-12-14 23:33:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734219230000|2024-12-14 23:33:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734219240000|2024-12-14 23:34:00|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734219250000|2024-12-14 23:34:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|4
1734219260000|2024-12-14 23:34:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734219270000|2024-12-14 23:34:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734219280000|2024-12-14 23:34:40|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1734219290000|2024-12-14 23:34:50|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1734219300000|2024-12-14 23:35:00|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|3
1734219310000|2024-12-14 23:35:10|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734219320000|2024-12-14 23:35:20|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734219330000|2024-12-14 23:35:30|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1734219340000|2024-12-14 23:35:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734219350000|2024-12-14 23:35:50|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734219360000|2024-12-14 23:36:00|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|3
1734219370000|2024-12-14 23:36:10|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734219380000|2024-12-14 23:36:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734219390000|2024-12-14 23:36:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734219410000|2024-12-14 23:36:50|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|4
1734219420000|2024-12-14 23:37:00|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|3
1734219430000|2024-12-14 23:37:10|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734219440000|2024-12-14 23:37:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734219450000|2024-12-14 23:37:30|42.72|42.54|42.72|42.54|42.72|42.54|42.7|42.52|4
1734219460000|2024-12-14 23:37:40|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1734219480000|2024-12-14 23:38:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734219490000|2024-12-14 23:38:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|2
1734219510000|2024-12-14 23:38:30|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|2
1734219520000|2024-12-14 23:38:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|4
1734219530000|2024-12-14 23:38:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734219540000|2024-12-14 23:39:00|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734219550000|2024-12-14 23:39:10|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1734219560000|2024-12-14 23:39:20|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1734219570000|2024-12-14 23:39:30|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734219580000|2024-12-14 23:39:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734219590000|2024-12-14 23:39:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734219610000|2024-12-14 23:40:10|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1734219620000|2024-12-14 23:40:20|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734219630000|2024-12-14 23:40:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734219640000|2024-12-14 23:40:40|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|5
1734219650000|2024-12-14 23:40:50|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|4
1734219660000|2024-12-14 23:41:00|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734219680000|2024-12-14 23:41:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734219690000|2024-12-14 23:41:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734219700000|2024-12-14 23:41:40|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734219720000|2024-12-14 23:42:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734219730000|2024-12-14 23:42:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734219740000|2024-12-14 23:42:20|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734219750000|2024-12-14 23:42:30|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734219780000|2024-12-14 23:43:00|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1734219790000|2024-12-14 23:43:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734219800000|2024-12-14 23:43:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734219820000|2024-12-14 23:43:40|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|6
1734219830000|2024-12-14 23:43:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734219840000|2024-12-14 23:44:00|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734219860000|2024-12-14 23:44:20|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734219870000|2024-12-14 23:44:30|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1734219890000|2024-12-14 23:44:50|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734219910000|2024-12-14 23:45:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734219920000|2024-12-14 23:45:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734219930000|2024-12-14 23:45:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734219940000|2024-12-14 23:45:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734219960000|2024-12-14 23:46:00|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734219970000|2024-12-14 23:46:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734219980000|2024-12-14 23:46:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734219990000|2024-12-14 23:46:30|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734220000000|2024-12-14 23:46:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734220010000|2024-12-14 23:46:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|4
1734220020000|2024-12-14 23:47:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|4
1734220030000|2024-12-14 23:47:10|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734220040000|2024-12-14 23:47:20|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1734220050000|2024-12-14 23:47:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734220070000|2024-12-14 23:47:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734220080000|2024-12-14 23:48:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734220090000|2024-12-14 23:48:10|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734220100000|2024-12-14 23:48:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734220110000|2024-12-14 23:48:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734220120000|2024-12-14 23:48:40|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|4
1734220130000|2024-12-14 23:48:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734220140000|2024-12-14 23:49:00|42.51|42.33|42.55|42.37|42.55|42.37|42.51|42.33|4
1734220150000|2024-12-14 23:49:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734220160000|2024-12-14 23:49:20|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734220170000|2024-12-14 23:49:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734220190000|2024-12-14 23:49:50|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734220200000|2024-12-14 23:50:00|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|4
1734220210000|2024-12-14 23:50:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734220220000|2024-12-14 23:50:20|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734220230000|2024-12-14 23:50:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734220250000|2024-12-14 23:50:50|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734220260000|2024-12-14 23:51:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|4
1734220270000|2024-12-14 23:51:10|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734220280000|2024-12-14 23:51:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734220290000|2024-12-14 23:51:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734220300000|2024-12-14 23:51:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734220310000|2024-12-14 23:51:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734220320000|2024-12-14 23:52:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734220340000|2024-12-14 23:52:20|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734220380000|2024-12-14 23:53:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734220390000|2024-12-14 23:53:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734220400000|2024-12-14 23:53:20|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734220410000|2024-12-14 23:53:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734220430000|2024-12-14 23:53:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734220440000|2024-12-14 23:54:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734220450000|2024-12-14 23:54:10|42.52|42.34|42.53|42.35|42.53|42.35|42.51|42.33|6
1734220460000|2024-12-14 23:54:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734220470000|2024-12-14 23:54:30|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734220480000|2024-12-14 23:54:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734220490000|2024-12-14 23:54:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734220500000|2024-12-14 23:55:00|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|3
1734220510000|2024-12-14 23:55:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734220520000|2024-12-14 23:55:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734220530000|2024-12-14 23:55:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734220540000|2024-12-14 23:55:40|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734220550000|2024-12-14 23:55:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734220560000|2024-12-14 23:56:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734220570000|2024-12-14 23:56:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734220580000|2024-12-14 23:56:20|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734220600000|2024-12-14 23:56:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734220610000|2024-12-14 23:56:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734220620000|2024-12-14 23:57:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734220640000|2024-12-14 23:57:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734220650000|2024-12-14 23:57:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734220670000|2024-12-14 23:57:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734220690000|2024-12-14 23:58:10|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734220700000|2024-12-14 23:58:20|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734220710000|2024-12-14 23:58:30|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1734220720000|2024-12-14 23:58:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734220730000|2024-12-14 23:58:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|4
1734220740000|2024-12-14 23:59:00|42.53|42.35|42.51|42.33|42.54|42.36|42.51|42.33|5
1734220750000|2024-12-14 23:59:10|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734220760000|2024-12-14 23:59:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734220770000|2024-12-14 23:59:30|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734220780000|2024-12-14 23:59:40|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|5
1734220790000|2024-12-14 23:59:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734220810000|2024-12-15 00:00:10|42.51|42.33|42.48|42.3|42.51|42.33|42.48|42.3|4
1734220820000|2024-12-15 00:00:20|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1734220840000|2024-12-15 00:00:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734220850000|2024-12-15 00:00:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734220860000|2024-12-15 00:01:00|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|5
1734220870000|2024-12-15 00:01:10|42.39|42.21|42.4|42.22|42.41|42.23|42.39|42.21|9
1734220880000|2024-12-15 00:01:20|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734220890000|2024-12-15 00:01:30|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|3
1734220900000|2024-12-15 00:01:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734220910000|2024-12-15 00:01:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734220920000|2024-12-15 00:02:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734220930000|2024-12-15 00:02:10|42.37|42.19|42.34|42.16|42.38|42.2|42.34|42.16|6
1734220940000|2024-12-15 00:02:20|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734220950000|2024-12-15 00:02:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|6
1734220960000|2024-12-15 00:02:40|42.34|42.16|42.39|42.21|42.39|42.21|42.34|42.16|5
1734220980000|2024-12-15 00:03:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734221000000|2024-12-15 00:03:20|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1734221010000|2024-12-15 00:03:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734221020000|2024-12-15 00:03:40|42.43|42.25|42.45|42.27|42.45|42.27|42.42|42.24|5
1734221030000|2024-12-15 00:03:50|42.44|42.26|42.4|42.22|42.44|42.26|42.4|42.22|4
1734221040000|2024-12-15 00:04:00|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734221050000|2024-12-15 00:04:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734221080000|2024-12-15 00:04:40|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734221090000|2024-12-15 00:04:50|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1734221100000|2024-12-15 00:05:00|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734221110000|2024-12-15 00:05:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734221120000|2024-12-15 00:05:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734221130000|2024-12-15 00:05:30|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734221140000|2024-12-15 00:05:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734221150000|2024-12-15 00:05:50|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734221160000|2024-12-15 00:06:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734221170000|2024-12-15 00:06:10|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|5
1734221180000|2024-12-15 00:06:20|42.33|42.15|42.33|42.15|42.34|42.16|42.32|42.14|5
1734221190000|2024-12-15 00:06:30|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734221200000|2024-12-15 00:06:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734221210000|2024-12-15 00:06:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734221220000|2024-12-15 00:07:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734221250000|2024-12-15 00:07:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734221270000|2024-12-15 00:07:50|42.29|42.11|42.29|42.11|42.3|42.12|42.28|42.1|5
1734221280000|2024-12-15 00:08:00|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|4
1734221290000|2024-12-15 00:08:10|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|4
1734221300000|2024-12-15 00:08:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734221310000|2024-12-15 00:08:30|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734221320000|2024-12-15 00:08:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734221330000|2024-12-15 00:08:50|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734221340000|2024-12-15 00:09:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734221350000|2024-12-15 00:09:10|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734221360000|2024-12-15 00:09:20|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|5
1734221370000|2024-12-15 00:09:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|6
1734221380000|2024-12-15 00:09:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734221390000|2024-12-15 00:09:50|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1734221400000|2024-12-15 00:10:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734221420000|2024-12-15 00:10:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734221430000|2024-12-15 00:10:30|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|5
1734221440000|2024-12-15 00:10:40|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1734221450000|2024-12-15 00:10:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734221460000|2024-12-15 00:11:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734221470000|2024-12-15 00:11:10|42.26|42.08|42.27|42.09|42.27|42.09|42.25|42.07|6
1734221480000|2024-12-15 00:11:20|42.26|42.08|42.23|42.05|42.26|42.08|42.23|42.05|5
1734221500000|2024-12-15 00:11:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734221510000|2024-12-15 00:11:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734221520000|2024-12-15 00:12:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734221530000|2024-12-15 00:12:10|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1734221540000|2024-12-15 00:12:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734221550000|2024-12-15 00:12:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734221560000|2024-12-15 00:12:40|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1734221600000|2024-12-15 00:13:20|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1734221610000|2024-12-15 00:13:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734221640000|2024-12-15 00:14:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734221650000|2024-12-15 00:14:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1734221670000|2024-12-15 00:14:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734221680000|2024-12-15 00:14:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734221690000|2024-12-15 00:14:50|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|5
1734221700000|2024-12-15 00:15:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734221710000|2024-12-15 00:15:10|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734221720000|2024-12-15 00:15:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734221730000|2024-12-15 00:15:30|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|3
1734221740000|2024-12-15 00:15:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734221750000|2024-12-15 00:15:50|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734221760000|2024-12-15 00:16:00|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1734221780000|2024-12-15 00:16:20|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|3
1734221800000|2024-12-15 00:16:40|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734221840000|2024-12-15 00:17:20|42.34|42.16|42.29|42.11|42.34|42.16|42.29|42.11|6
1734221850000|2024-12-15 00:17:30|42.3|42.12|42.31|42.13|42.33|42.15|42.3|42.12|4
1734221860000|2024-12-15 00:17:40|42.3|42.12|42.25|42.07|42.3|42.12|42.25|42.07|3
1734221870000|2024-12-15 00:17:50|42.26|42.08|42.26|42.08|42.28|42.1|42.26|42.08|3
1734221880000|2024-12-15 00:18:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1734221890000|2024-12-15 00:18:10|42.21|42.03|42.17|41.99|42.21|42.03|42.17|41.99|3
1734221900000|2024-12-15 00:18:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734221910000|2024-12-15 00:18:30|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734221940000|2024-12-15 00:19:00|42.17|41.99|42.21|42.03|42.21|42.03|42.17|41.99|3
1734221950000|2024-12-15 00:19:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734221960000|2024-12-15 00:19:20|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|3
1734221970000|2024-12-15 00:19:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734221990000|2024-12-15 00:19:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734222000000|2024-12-15 00:20:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734222010000|2024-12-15 00:20:10|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734222020000|2024-12-15 00:20:20|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|5
1734222030000|2024-12-15 00:20:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734222040000|2024-12-15 00:20:40|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|2
1734222070000|2024-12-15 00:21:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734222090000|2024-12-15 00:21:30|42.2|42.02|42.21|42.03|42.21|42.03|42.19|42.01|6
1734222100000|2024-12-15 00:21:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734222110000|2024-12-15 00:21:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734222120000|2024-12-15 00:22:00|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1734222130000|2024-12-15 00:22:10|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734222140000|2024-12-15 00:22:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734222150000|2024-12-15 00:22:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734222180000|2024-12-15 00:23:00|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734222190000|2024-12-15 00:23:10|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734222200000|2024-12-15 00:23:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734222210000|2024-12-15 00:23:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734222220000|2024-12-15 00:23:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734222230000|2024-12-15 00:23:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734222250000|2024-12-15 00:24:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734222260000|2024-12-15 00:24:20|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734222270000|2024-12-15 00:24:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734222280000|2024-12-15 00:24:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734222290000|2024-12-15 00:24:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734222310000|2024-12-15 00:25:10|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|3
1734222320000|2024-12-15 00:25:20|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1734222330000|2024-12-15 00:25:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734222340000|2024-12-15 00:25:40|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|5
1734222350000|2024-12-15 00:25:50|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1734222370000|2024-12-15 00:26:10|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734222380000|2024-12-15 00:26:20|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|3
1734222390000|2024-12-15 00:26:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734222400000|2024-12-15 00:26:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734222410000|2024-12-15 00:26:50|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1734222420000|2024-12-15 00:27:00|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1734222440000|2024-12-15 00:27:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734222450000|2024-12-15 00:27:30|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1734222460000|2024-12-15 00:27:40|42.32|42.14|42.33|42.15|42.34|42.16|42.32|42.14|4
1734222480000|2024-12-15 00:28:00|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|7
1734222490000|2024-12-15 00:28:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734222500000|2024-12-15 00:28:20|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734222510000|2024-12-15 00:28:30|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734222530000|2024-12-15 00:28:50|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734222540000|2024-12-15 00:29:00|42.34|42.16|42.29|42.11|42.34|42.16|42.29|42.11|4
1734222550000|2024-12-15 00:29:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734222570000|2024-12-15 00:29:30|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734222590000|2024-12-15 00:29:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734222600000|2024-12-15 00:30:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734222610000|2024-12-15 00:30:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1734222620000|2024-12-15 00:30:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734222630000|2024-12-15 00:30:30|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734222640000|2024-12-15 00:30:40|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734222650000|2024-12-15 00:30:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734222660000|2024-12-15 00:31:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734222670000|2024-12-15 00:31:10|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734222680000|2024-12-15 00:31:20|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|5
1734222690000|2024-12-15 00:31:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734222700000|2024-12-15 00:31:40|42.2|42.02|42.19|42.01|42.21|42.03|42.19|42.01|4
1734222710000|2024-12-15 00:31:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1734222740000|2024-12-15 00:32:20|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734222760000|2024-12-15 00:32:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734222770000|2024-12-15 00:32:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734222790000|2024-12-15 00:33:10|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|3
1734222800000|2024-12-15 00:33:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734222850000|2024-12-15 00:34:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734222860000|2024-12-15 00:34:20|42.11|41.93|42.15|41.97|42.15|41.97|42.11|41.93|2
1734222870000|2024-12-15 00:34:30|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1734222880000|2024-12-15 00:34:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734222890000|2024-12-15 00:34:50|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|3
1734222900000|2024-12-15 00:35:00|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|5
1734222910000|2024-12-15 00:35:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734222960000|2024-12-15 00:36:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734222990000|2024-12-15 00:36:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734223000000|2024-12-15 00:36:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734223070000|2024-12-15 00:37:50|42.05|41.87|42.02|41.84|42.05|41.87|42.02|41.84|4
1734223080000|2024-12-15 00:38:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734223120000|2024-12-15 00:38:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734223160000|2024-12-15 00:39:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734223170000|2024-12-15 00:39:30|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1734223190000|2024-12-15 00:39:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1734223200000|2024-12-15 00:40:00|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1734223210000|2024-12-15 00:40:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734223220000|2024-12-15 00:40:20|41.94|41.76|41.91|41.73|41.94|41.76|41.91|41.73|3
1734223230000|2024-12-15 00:40:30|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1734223260000|2024-12-15 00:41:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1734223280000|2024-12-15 00:41:20|41.91|41.73|41.93|41.75|41.94|41.76|41.91|41.73|3
1734223300000|2024-12-15 00:41:40|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1734223310000|2024-12-15 00:41:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734223320000|2024-12-15 00:42:00|41.95|41.77|41.98|41.8|41.98|41.8|41.95|41.77|2
1734223330000|2024-12-15 00:42:10|41.97|41.79|42.03|41.85|42.03|41.85|41.97|41.79|6
1734223340000|2024-12-15 00:42:20|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734223350000|2024-12-15 00:42:30|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|4
1734223360000|2024-12-15 00:42:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734223370000|2024-12-15 00:42:50|42.09|41.91|42.13|41.95|42.13|41.95|42.09|41.91|7
1734223380000|2024-12-15 00:43:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734223400000|2024-12-15 00:43:20|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734223410000|2024-12-15 00:43:30|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1734223420000|2024-12-15 00:43:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734223430000|2024-12-15 00:43:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734223440000|2024-12-15 00:44:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734223450000|2024-12-15 00:44:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734223460000|2024-12-15 00:44:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734223480000|2024-12-15 00:44:40|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|4
1734223490000|2024-12-15 00:44:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734223500000|2024-12-15 00:45:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734223510000|2024-12-15 00:45:10|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734223520000|2024-12-15 00:45:20|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|3
1734223530000|2024-12-15 00:45:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734223540000|2024-12-15 00:45:40|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734223550000|2024-12-15 00:45:50|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734223560000|2024-12-15 00:46:00|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|7
1734223570000|2024-12-15 00:46:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734223580000|2024-12-15 00:46:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734223590000|2024-12-15 00:46:30|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734223600000|2024-12-15 00:46:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734223610000|2024-12-15 00:46:50|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1734223620000|2024-12-15 00:47:00|42.06|41.88|42.06|41.88|42.07|41.89|42.06|41.88|3
1734223630000|2024-12-15 00:47:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1734223650000|2024-12-15 00:47:30|42.06|41.88|42.1|41.92|42.1|41.92|42.06|41.88|3
1734223670000|2024-12-15 00:47:50|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|6
1734223680000|2024-12-15 00:48:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734223690000|2024-12-15 00:48:10|42.05|41.87|42.04|41.86|42.06|41.88|42.04|41.86|4
1734223700000|2024-12-15 00:48:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734223710000|2024-12-15 00:48:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734223720000|2024-12-15 00:48:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734223730000|2024-12-15 00:48:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734223740000|2024-12-15 00:49:00|42|41.82|42|41.82|42.01|41.83|42|41.82|5
1734223750000|2024-12-15 00:49:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734223760000|2024-12-15 00:49:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734223770000|2024-12-15 00:49:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|4
1734223780000|2024-12-15 00:49:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734223790000|2024-12-15 00:49:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734223800000|2024-12-15 00:50:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734223810000|2024-12-15 00:50:10|42.01|41.83|42|41.82|42.01|41.83|42|41.82|6
1734223820000|2024-12-15 00:50:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734223830000|2024-12-15 00:50:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734223840000|2024-12-15 00:50:40|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1734223850000|2024-12-15 00:50:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|4
1734223860000|2024-12-15 00:51:00|41.98|41.8|42|41.82|42|41.82|41.98|41.8|9
1734223870000|2024-12-15 00:51:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734223880000|2024-12-15 00:51:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734223890000|2024-12-15 00:51:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1734223900000|2024-12-15 00:51:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1734223910000|2024-12-15 00:51:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1734223920000|2024-12-15 00:52:00|42|41.82|42.02|41.84|42.02|41.84|42|41.82|5
1734223940000|2024-12-15 00:52:20|42.05|41.87|42.06|41.88|42.06|41.88|42.02|41.84|5
1734223950000|2024-12-15 00:52:30|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1734223960000|2024-12-15 00:52:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734223970000|2024-12-15 00:52:50|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|3
1734223980000|2024-12-15 00:53:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734223990000|2024-12-15 00:53:10|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734224000000|2024-12-15 00:53:20|42.08|41.9|42.08|41.9|42.1|41.92|42.08|41.9|3
1734224010000|2024-12-15 00:53:30|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1734224020000|2024-12-15 00:53:40|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1734224030000|2024-12-15 00:53:50|42.12|41.94|42.11|41.93|42.12|41.94|42.1|41.92|3
1734224040000|2024-12-15 00:54:00|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1734224050000|2024-12-15 00:54:10|42.13|41.95|42.14|41.96|42.15|41.97|42.13|41.95|4
1734224060000|2024-12-15 00:54:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734224070000|2024-12-15 00:54:30|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|5
1734224100000|2024-12-15 00:55:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734224110000|2024-12-15 00:55:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734224140000|2024-12-15 00:55:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734224150000|2024-12-15 00:55:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734224160000|2024-12-15 00:56:00|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1734224170000|2024-12-15 00:56:10|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1734224210000|2024-12-15 00:56:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1734224220000|2024-12-15 00:57:00|42.19|42.01|42.22|42.04|42.22|42.04|42.19|42.01|3
1734224230000|2024-12-15 00:57:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734224250000|2024-12-15 00:57:30|42.2|42.02|42.21|42.03|42.21|42.03|42.19|42.01|4
1734224260000|2024-12-15 00:57:40|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734224270000|2024-12-15 00:57:50|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1734224280000|2024-12-15 00:58:00|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1734224300000|2024-12-15 00:58:20|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734224320000|2024-12-15 00:58:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734224330000|2024-12-15 00:58:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734224340000|2024-12-15 00:59:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734224350000|2024-12-15 00:59:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734224390000|2024-12-15 00:59:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734224400000|2024-12-15 01:00:00|42.16|41.98|42.15|41.97|42.16|41.98|42.14|41.96|3
1734224410000|2024-12-15 01:00:10|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1734224420000|2024-12-15 01:00:20|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734224430000|2024-12-15 01:00:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734224450000|2024-12-15 01:00:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734224460000|2024-12-15 01:01:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734224470000|2024-12-15 01:01:10|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1734224480000|2024-12-15 01:01:20|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734224490000|2024-12-15 01:01:30|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1734224500000|2024-12-15 01:01:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734224510000|2024-12-15 01:01:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734224530000|2024-12-15 01:02:10|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1734224540000|2024-12-15 01:02:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734224550000|2024-12-15 01:02:30|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734224570000|2024-12-15 01:02:50|42.27|42.09|42.22|42.04|42.27|42.09|42.22|42.04|6
1734224580000|2024-12-15 01:03:00|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1734224590000|2024-12-15 01:03:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1734224600000|2024-12-15 01:03:20|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734224640000|2024-12-15 01:04:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734224650000|2024-12-15 01:04:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734224660000|2024-12-15 01:04:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734224670000|2024-12-15 01:04:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734224700000|2024-12-15 01:05:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734224710000|2024-12-15 01:05:10|42.15|41.97|42.15|41.97|42.17|41.99|42.15|41.97|5
1734224720000|2024-12-15 01:05:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734224730000|2024-12-15 01:05:30|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1734224740000|2024-12-15 01:05:40|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734224750000|2024-12-15 01:05:50|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734224770000|2024-12-15 01:06:10|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1734224780000|2024-12-15 01:06:20|42.1|41.92|42.13|41.95|42.13|41.95|42.1|41.92|3
1734224790000|2024-12-15 01:06:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734224800000|2024-12-15 01:06:40|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|2
1734224810000|2024-12-15 01:06:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734224820000|2024-12-15 01:07:00|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|3
1734224830000|2024-12-15 01:07:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734224840000|2024-12-15 01:07:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734224850000|2024-12-15 01:07:30|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734224860000|2024-12-15 01:07:40|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734224970000|2024-12-15 01:09:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734225000000|2024-12-15 01:10:00|42.11|41.93|42.07|41.89|42.11|41.93|42.07|41.89|5
1734225010000|2024-12-15 01:10:10|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734225020000|2024-12-15 01:10:20|42.06|41.88|42.06|41.88|42.07|41.89|42.06|41.88|3
1734225050000|2024-12-15 01:10:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734225060000|2024-12-15 01:11:00|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1734225070000|2024-12-15 01:11:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734225080000|2024-12-15 01:11:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734225100000|2024-12-15 01:11:40|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734225110000|2024-12-15 01:11:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734225120000|2024-12-15 01:12:00|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734225130000|2024-12-15 01:12:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734225140000|2024-12-15 01:12:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734225160000|2024-12-15 01:12:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734225170000|2024-12-15 01:12:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734225180000|2024-12-15 01:13:00|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1734225190000|2024-12-15 01:13:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734225200000|2024-12-15 01:13:20|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|2
1734225210000|2024-12-15 01:13:30|42.11|41.93|42.1|41.92|42.11|41.93|42.09|41.91|4
1734225220000|2024-12-15 01:13:40|42.11|41.93|42.12|41.94|42.12|41.94|42.1|41.92|3
1734225230000|2024-12-15 01:13:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734225240000|2024-12-15 01:14:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734225270000|2024-12-15 01:14:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734225290000|2024-12-15 01:14:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734225300000|2024-12-15 01:15:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734225310000|2024-12-15 01:15:10|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1734225340000|2024-12-15 01:15:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734225350000|2024-12-15 01:15:50|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|2
1734225360000|2024-12-15 01:16:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734225370000|2024-12-15 01:16:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734225390000|2024-12-15 01:16:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734225400000|2024-12-15 01:16:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734225410000|2024-12-15 01:16:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734225420000|2024-12-15 01:17:00|42.12|41.94|42.16|41.98|42.16|41.98|42.12|41.94|4
1734225430000|2024-12-15 01:17:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1734225440000|2024-12-15 01:17:20|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734225450000|2024-12-15 01:17:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1734225460000|2024-12-15 01:17:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734225470000|2024-12-15 01:17:50|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|4
1734225480000|2024-12-15 01:18:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|4
1734225490000|2024-12-15 01:18:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1734225510000|2024-12-15 01:18:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734225520000|2024-12-15 01:18:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734225530000|2024-12-15 01:18:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1734225540000|2024-12-15 01:19:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734225550000|2024-12-15 01:19:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734225560000|2024-12-15 01:19:20|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734225570000|2024-12-15 01:19:30|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734225580000|2024-12-15 01:19:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734225620000|2024-12-15 01:20:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734225630000|2024-12-15 01:20:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734225640000|2024-12-15 01:20:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734225660000|2024-12-15 01:21:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734225680000|2024-12-15 01:21:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734225700000|2024-12-15 01:21:40|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|2
1734225710000|2024-12-15 01:21:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1734225730000|2024-12-15 01:22:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734225740000|2024-12-15 01:22:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734225750000|2024-12-15 01:22:30|42.21|42.03|42.24|42.06|42.24|42.06|42.21|42.03|3
1734225760000|2024-12-15 01:22:40|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1734225770000|2024-12-15 01:22:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734225780000|2024-12-15 01:23:00|42.23|42.05|42.23|42.05|42.23|42.05|42.21|42.03|5
1734225790000|2024-12-15 01:23:10|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1734225800000|2024-12-15 01:23:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734225810000|2024-12-15 01:23:30|42.27|42.09|42.28|42.1|42.28|42.1|42.26|42.08|4
1734225820000|2024-12-15 01:23:40|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734225830000|2024-12-15 01:23:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734225840000|2024-12-15 01:24:00|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|5
1734225850000|2024-12-15 01:24:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734225860000|2024-12-15 01:24:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734225900000|2024-12-15 01:25:00|42.34|42.16|42.39|42.21|42.39|42.21|42.34|42.16|7
1734225910000|2024-12-15 01:25:10|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1734225920000|2024-12-15 01:25:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734225940000|2024-12-15 01:25:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734225950000|2024-12-15 01:25:50|42.38|42.2|42.41|42.23|42.41|42.23|42.38|42.2|4
1734225960000|2024-12-15 01:26:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734225970000|2024-12-15 01:26:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734225980000|2024-12-15 01:26:20|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734225990000|2024-12-15 01:26:30|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734226010000|2024-12-15 01:26:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734226020000|2024-12-15 01:27:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734226030000|2024-12-15 01:27:10|42.31|42.13|42.3|42.12|42.32|42.14|42.3|42.12|4
1734226040000|2024-12-15 01:27:20|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734226060000|2024-12-15 01:27:40|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734226070000|2024-12-15 01:27:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734226080000|2024-12-15 01:28:00|42.22|42.04|42.17|41.99|42.22|42.04|42.17|41.99|6
1734226090000|2024-12-15 01:28:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734226100000|2024-12-15 01:28:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734226120000|2024-12-15 01:28:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1734226130000|2024-12-15 01:28:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734226140000|2024-12-15 01:29:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1734226150000|2024-12-15 01:29:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734226160000|2024-12-15 01:29:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734226170000|2024-12-15 01:29:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734226210000|2024-12-15 01:30:10|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1734226220000|2024-12-15 01:30:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734226250000|2024-12-15 01:30:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734226260000|2024-12-15 01:31:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734226270000|2024-12-15 01:31:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734226280000|2024-12-15 01:31:20|42.26|42.08|42.23|42.05|42.26|42.08|42.23|42.05|3
1734226290000|2024-12-15 01:31:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734226300000|2024-12-15 01:31:40|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1734226310000|2024-12-15 01:31:50|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|5
1734226320000|2024-12-15 01:32:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734226330000|2024-12-15 01:32:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|5
1734226340000|2024-12-15 01:32:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734226360000|2024-12-15 01:32:40|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1734226370000|2024-12-15 01:32:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734226380000|2024-12-15 01:33:00|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1734226390000|2024-12-15 01:33:10|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734226400000|2024-12-15 01:33:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734226420000|2024-12-15 01:33:40|42.26|42.08|42.26|42.08|42.27|42.09|42.25|42.07|5
1734226430000|2024-12-15 01:33:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734226440000|2024-12-15 01:34:00|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1734226450000|2024-12-15 01:34:10|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1734226460000|2024-12-15 01:34:20|42.28|42.1|42.29|42.11|42.3|42.12|42.28|42.1|4
1734226470000|2024-12-15 01:34:30|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|2
1734226480000|2024-12-15 01:34:40|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734226490000|2024-12-15 01:34:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734226500000|2024-12-15 01:35:00|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734226530000|2024-12-15 01:35:30|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734226540000|2024-12-15 01:35:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|4
1734226550000|2024-12-15 01:35:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734226560000|2024-12-15 01:36:00|42.28|42.1|42.31|42.13|42.31|42.13|42.28|42.1|4
1734226570000|2024-12-15 01:36:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734226580000|2024-12-15 01:36:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734226590000|2024-12-15 01:36:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734226610000|2024-12-15 01:36:50|42.35|42.17|42.38|42.2|42.39|42.21|42.35|42.17|5
1734226620000|2024-12-15 01:37:00|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1734226630000|2024-12-15 01:37:10|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734226660000|2024-12-15 01:37:40|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734226680000|2024-12-15 01:38:00|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734226690000|2024-12-15 01:38:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734226700000|2024-12-15 01:38:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734226710000|2024-12-15 01:38:30|42.38|42.2|42.39|42.21|42.39|42.21|42.37|42.19|4
1734226730000|2024-12-15 01:38:50|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734226740000|2024-12-15 01:39:00|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1734226750000|2024-12-15 01:39:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734226760000|2024-12-15 01:39:20|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|4
1734226770000|2024-12-15 01:39:30|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1734226780000|2024-12-15 01:39:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734226790000|2024-12-15 01:39:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734226800000|2024-12-15 01:40:00|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734226810000|2024-12-15 01:40:10|42.38|42.2|42.39|42.21|42.4|42.22|42.38|42.2|3
1734226820000|2024-12-15 01:40:20|42.4|42.22|42.36|42.18|42.4|42.22|42.36|42.18|5
1734226830000|2024-12-15 01:40:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1734226840000|2024-12-15 01:40:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734226850000|2024-12-15 01:40:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734226860000|2024-12-15 01:41:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734226870000|2024-12-15 01:41:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734226880000|2024-12-15 01:41:20|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734226890000|2024-12-15 01:41:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734226910000|2024-12-15 01:41:50|42.33|42.15|42.34|42.16|42.34|42.16|42.32|42.14|6
1734226920000|2024-12-15 01:42:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734226930000|2024-12-15 01:42:10|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|3
1734226940000|2024-12-15 01:42:20|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734226950000|2024-12-15 01:42:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734226960000|2024-12-15 01:42:40|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734226970000|2024-12-15 01:42:50|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|2
1734226980000|2024-12-15 01:43:00|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734226990000|2024-12-15 01:43:10|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734227000000|2024-12-15 01:43:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1734227020000|2024-12-15 01:43:40|42.4|42.22|42.4|42.22|42.41|42.23|42.39|42.21|5
1734227030000|2024-12-15 01:43:50|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734227040000|2024-12-15 01:44:00|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1734227050000|2024-12-15 01:44:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734227060000|2024-12-15 01:44:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734227070000|2024-12-15 01:44:30|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734227080000|2024-12-15 01:44:40|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734227090000|2024-12-15 01:44:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734227100000|2024-12-15 01:45:00|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734227110000|2024-12-15 01:45:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734227120000|2024-12-15 01:45:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734227130000|2024-12-15 01:45:30|42.38|42.2|42.43|42.25|42.43|42.25|42.38|42.2|5
1734227150000|2024-12-15 01:45:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734227160000|2024-12-15 01:46:00|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734227200000|2024-12-15 01:46:40|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1734227210000|2024-12-15 01:46:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734227240000|2024-12-15 01:47:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734227250000|2024-12-15 01:47:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734227260000|2024-12-15 01:47:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734227270000|2024-12-15 01:47:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734227280000|2024-12-15 01:48:00|42.49|42.31|42.46|42.28|42.49|42.31|42.46|42.28|4
1734227290000|2024-12-15 01:48:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734227300000|2024-12-15 01:48:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734227310000|2024-12-15 01:48:30|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734227320000|2024-12-15 01:48:40|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734227330000|2024-12-15 01:48:50|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|3
1734227340000|2024-12-15 01:49:00|42.5|42.32|42.47|42.29|42.5|42.32|42.47|42.29|4
1734227350000|2024-12-15 01:49:10|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734227360000|2024-12-15 01:49:20|42.45|42.27|42.47|42.29|42.48|42.3|42.45|42.27|7
1734227380000|2024-12-15 01:49:40|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734227390000|2024-12-15 01:49:50|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|2
1734227400000|2024-12-15 01:50:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734227410000|2024-12-15 01:50:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|6
1734227420000|2024-12-15 01:50:20|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734227430000|2024-12-15 01:50:30|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|10
1734227440000|2024-12-15 01:50:40|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1734227450000|2024-12-15 01:50:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734227460000|2024-12-15 01:51:00|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1734227470000|2024-12-15 01:51:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734227480000|2024-12-15 01:51:20|42.47|42.29|42.48|42.3|42.48|42.3|42.46|42.28|3
1734227500000|2024-12-15 01:51:40|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|3
1734227510000|2024-12-15 01:51:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734227520000|2024-12-15 01:52:00|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734227530000|2024-12-15 01:52:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734227540000|2024-12-15 01:52:20|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734227550000|2024-12-15 01:52:30|42.54|42.36|42.55|42.37|42.55|42.37|42.53|42.35|4
1734227560000|2024-12-15 01:52:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734227570000|2024-12-15 01:52:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734227580000|2024-12-15 01:53:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734227590000|2024-12-15 01:53:10|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1734227600000|2024-12-15 01:53:20|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|2
1734227620000|2024-12-15 01:53:40|42.54|42.36|42.52|42.34|42.54|42.36|42.51|42.33|7
1734227630000|2024-12-15 01:53:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734227640000|2024-12-15 01:54:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734227660000|2024-12-15 01:54:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734227680000|2024-12-15 01:54:40|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|2
1734227690000|2024-12-15 01:54:50|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734227700000|2024-12-15 01:55:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734227710000|2024-12-15 01:55:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734227760000|2024-12-15 01:56:00|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734227770000|2024-12-15 01:56:10|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734227780000|2024-12-15 01:56:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734227820000|2024-12-15 01:57:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734227830000|2024-12-15 01:57:10|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|3
1734227840000|2024-12-15 01:57:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734227850000|2024-12-15 01:57:30|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734227860000|2024-12-15 01:57:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734227880000|2024-12-15 01:58:00|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734227900000|2024-12-15 01:58:20|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734227910000|2024-12-15 01:58:30|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|4
1734227920000|2024-12-15 01:58:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734227930000|2024-12-15 01:58:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734227940000|2024-12-15 01:59:00|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1734227950000|2024-12-15 01:59:10|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|5
1734227970000|2024-12-15 01:59:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734227980000|2024-12-15 01:59:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734228000000|2024-12-15 02:00:00|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|4
1734228010000|2024-12-15 02:00:10|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1734228020000|2024-12-15 02:00:20|42.59|42.41|42.6|42.42|42.61|42.43|42.59|42.41|4
1734228030000|2024-12-15 02:00:30|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734228060000|2024-12-15 02:01:00|42.58|42.4|42.59|42.41|42.59|42.41|42.57|42.39|4
1734228090000|2024-12-15 02:01:30|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734228100000|2024-12-15 02:01:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734228110000|2024-12-15 02:01:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734228120000|2024-12-15 02:02:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|4
1734228130000|2024-12-15 02:02:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734228140000|2024-12-15 02:02:20|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734228160000|2024-12-15 02:02:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734228180000|2024-12-15 02:03:00|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734228400000|2024-12-15 02:06:40|42.57|42.39|42.57|42.39|42.59|42.41|42.57|42.39|5
1734228410000|2024-12-15 02:06:50|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1734228420000|2024-12-15 02:07:00|42.59|42.41|42.63|42.45|42.63|42.45|42.59|42.41|5
1734228430000|2024-12-15 02:07:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734228440000|2024-12-15 02:07:20|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734228450000|2024-12-15 02:07:30|42.69|42.51|42.74|42.56|42.74|42.56|42.69|42.51|3
1734228460000|2024-12-15 02:07:40|42.75|42.57|42.76|42.58|42.76|42.58|42.74|42.56|4
1734228480000|2024-12-15 02:08:00|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734228490000|2024-12-15 02:08:10|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734228500000|2024-12-15 02:08:20|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|7
1734228510000|2024-12-15 02:08:30|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734228520000|2024-12-15 02:08:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734228530000|2024-12-15 02:08:50|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734228540000|2024-12-15 02:09:00|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734228550000|2024-12-15 02:09:10|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734228560000|2024-12-15 02:09:20|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1734228570000|2024-12-15 02:09:30|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1734228580000|2024-12-15 02:09:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734228590000|2024-12-15 02:09:50|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734228600000|2024-12-15 02:10:00|42.8|42.62|42.81|42.63|42.82|42.64|42.8|42.62|4
1734228610000|2024-12-15 02:10:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734228620000|2024-12-15 02:10:20|42.78|42.6|42.73|42.55|42.78|42.6|42.73|42.55|5
1734228630000|2024-12-15 02:10:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734228640000|2024-12-15 02:10:40|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734228650000|2024-12-15 02:10:50|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734228660000|2024-12-15 02:11:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734228670000|2024-12-15 02:11:10|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1734228680000|2024-12-15 02:11:20|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|5
1734228690000|2024-12-15 02:11:30|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1734228700000|2024-12-15 02:11:40|42.76|42.58|42.72|42.54|42.76|42.58|42.72|42.54|3
1734228710000|2024-12-15 02:11:50|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1734228720000|2024-12-15 02:12:00|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1734228730000|2024-12-15 02:12:10|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734228740000|2024-12-15 02:12:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734228750000|2024-12-15 02:12:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734228780000|2024-12-15 02:13:00|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734228790000|2024-12-15 02:13:10|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734228800000|2024-12-15 02:13:20|42.76|42.58|42.71|42.53|42.76|42.58|42.71|42.53|4
1734228810000|2024-12-15 02:13:30|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1734228820000|2024-12-15 02:13:40|42.7|42.52|42.71|42.53|42.72|42.54|42.7|42.52|4
1734228830000|2024-12-15 02:13:50|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|5
1734228840000|2024-12-15 02:14:00|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|4
1734228850000|2024-12-15 02:14:10|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1734228870000|2024-12-15 02:14:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734228880000|2024-12-15 02:14:40|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734228890000|2024-12-15 02:14:50|42.7|42.52|42.67|42.49|42.7|42.52|42.66|42.48|7
1734228900000|2024-12-15 02:15:00|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734228910000|2024-12-15 02:15:10|42.67|42.49|42.66|42.48|42.67|42.49|42.65|42.47|6
1734228920000|2024-12-15 02:15:20|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734228930000|2024-12-15 02:15:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734228950000|2024-12-15 02:15:50|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|2
1734228960000|2024-12-15 02:16:00|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734228970000|2024-12-15 02:16:10|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734228980000|2024-12-15 02:16:20|42.67|42.49|42.67|42.49|42.68|42.5|42.66|42.48|4
1734229010000|2024-12-15 02:16:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734229020000|2024-12-15 02:17:00|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1734229030000|2024-12-15 02:17:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734229040000|2024-12-15 02:17:20|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|3
1734229050000|2024-12-15 02:17:30|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734229060000|2024-12-15 02:17:40|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734229070000|2024-12-15 02:17:50|42.7|42.52|42.75|42.57|42.75|42.57|42.7|42.52|5
1734229080000|2024-12-15 02:18:00|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734229090000|2024-12-15 02:18:10|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734229110000|2024-12-15 02:18:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734229130000|2024-12-15 02:18:50|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734229140000|2024-12-15 02:19:00|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734229150000|2024-12-15 02:19:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734229160000|2024-12-15 02:19:20|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|5
1734229170000|2024-12-15 02:19:30|42.73|42.55|42.72|42.54|42.73|42.55|42.71|42.53|3
1734229180000|2024-12-15 02:19:40|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734229190000|2024-12-15 02:19:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734229200000|2024-12-15 02:20:00|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|4
1734229210000|2024-12-15 02:20:10|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1734229220000|2024-12-15 02:20:20|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1734229230000|2024-12-15 02:20:30|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734229250000|2024-12-15 02:20:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734229260000|2024-12-15 02:21:00|42.72|42.54|42.7|42.52|42.73|42.55|42.7|42.52|5
1734229280000|2024-12-15 02:21:20|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1734229290000|2024-12-15 02:21:30|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734229300000|2024-12-15 02:21:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734229320000|2024-12-15 02:22:00|42.67|42.49|42.7|42.52|42.7|42.52|42.66|42.48|4
1734229330000|2024-12-15 02:22:10|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1734229350000|2024-12-15 02:22:30|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1734229360000|2024-12-15 02:22:40|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734229370000|2024-12-15 02:22:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734229380000|2024-12-15 02:23:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734229400000|2024-12-15 02:23:20|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734229410000|2024-12-15 02:23:30|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1734229440000|2024-12-15 02:24:00|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734229450000|2024-12-15 02:24:10|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734229460000|2024-12-15 02:24:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734229470000|2024-12-15 02:24:30|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734229480000|2024-12-15 02:24:40|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1734229490000|2024-12-15 02:24:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734229500000|2024-12-15 02:25:00|42.75|42.57|42.74|42.56|42.75|42.57|42.73|42.55|4
1734229510000|2024-12-15 02:25:10|42.73|42.55|42.7|42.52|42.73|42.55|42.7|42.52|4
1734229520000|2024-12-15 02:25:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734229530000|2024-12-15 02:25:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734229540000|2024-12-15 02:25:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734229550000|2024-12-15 02:25:50|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|4
1734229560000|2024-12-15 02:26:00|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734229570000|2024-12-15 02:26:10|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734229580000|2024-12-15 02:26:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734229630000|2024-12-15 02:27:10|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734229640000|2024-12-15 02:27:20|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734229660000|2024-12-15 02:27:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734229670000|2024-12-15 02:27:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734229690000|2024-12-15 02:28:10|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734229700000|2024-12-15 02:28:20|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1734229710000|2024-12-15 02:28:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734229740000|2024-12-15 02:29:00|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734229750000|2024-12-15 02:29:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734229760000|2024-12-15 02:29:20|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734229770000|2024-12-15 02:29:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734229800000|2024-12-15 02:30:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734229820000|2024-12-15 02:30:20|42.67|42.49|42.66|42.48|42.68|42.5|42.66|42.48|4
1734229830000|2024-12-15 02:30:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734229860000|2024-12-15 02:31:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734229870000|2024-12-15 02:31:10|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1734229880000|2024-12-15 02:31:20|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734229900000|2024-12-15 02:31:40|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734229910000|2024-12-15 02:31:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734229920000|2024-12-15 02:32:00|42.73|42.55|42.76|42.58|42.76|42.58|42.73|42.55|4
1734229930000|2024-12-15 02:32:10|42.75|42.57|42.77|42.59|42.79|42.61|42.75|42.57|5
1734229940000|2024-12-15 02:32:20|42.79|42.61|42.82|42.64|42.82|42.64|42.79|42.61|4
1734229950000|2024-12-15 02:32:30|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734229960000|2024-12-15 02:32:40|42.85|42.67|42.81|42.63|42.85|42.67|42.81|42.63|6
1734229970000|2024-12-15 02:32:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734229980000|2024-12-15 02:33:00|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|3
1734229990000|2024-12-15 02:33:10|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|5
1734230000000|2024-12-15 02:33:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734230010000|2024-12-15 02:33:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734230020000|2024-12-15 02:33:40|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1734230040000|2024-12-15 02:34:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734230050000|2024-12-15 02:34:10|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|4
1734230060000|2024-12-15 02:34:20|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1734230070000|2024-12-15 02:34:30|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734230080000|2024-12-15 02:34:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734230090000|2024-12-15 02:34:50|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1734230100000|2024-12-15 02:35:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734230120000|2024-12-15 02:35:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734230130000|2024-12-15 02:35:30|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734230140000|2024-12-15 02:35:40|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734230150000|2024-12-15 02:35:50|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1734230160000|2024-12-15 02:36:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734230170000|2024-12-15 02:36:10|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734230200000|2024-12-15 02:36:40|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734230210000|2024-12-15 02:36:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734230220000|2024-12-15 02:37:00|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734230230000|2024-12-15 02:37:10|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734230240000|2024-12-15 02:37:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734230250000|2024-12-15 02:37:30|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|2
1734230280000|2024-12-15 02:38:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734230290000|2024-12-15 02:38:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734230300000|2024-12-15 02:38:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734230310000|2024-12-15 02:38:30|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734230320000|2024-12-15 02:38:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734230330000|2024-12-15 02:38:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734230340000|2024-12-15 02:39:00|42.79|42.61|42.78|42.6|42.8|42.62|42.78|42.6|4
1734230350000|2024-12-15 02:39:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734230360000|2024-12-15 02:39:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734230370000|2024-12-15 02:39:30|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734230380000|2024-12-15 02:39:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734230390000|2024-12-15 02:39:50|42.76|42.58|42.76|42.58|42.77|42.59|42.76|42.58|3
1734230400000|2024-12-15 02:40:00|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734230410000|2024-12-15 02:40:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734230430000|2024-12-15 02:40:30|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734230460000|2024-12-15 02:41:00|42.73|42.55|42.7|42.52|42.73|42.55|42.7|42.52|4
1734230470000|2024-12-15 02:41:10|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|5
1734230480000|2024-12-15 02:41:20|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|6
1734230490000|2024-12-15 02:41:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734230500000|2024-12-15 02:41:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734230510000|2024-12-15 02:41:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734230530000|2024-12-15 02:42:10|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|5
1734230540000|2024-12-15 02:42:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734230550000|2024-12-15 02:42:30|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734230570000|2024-12-15 02:42:50|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1734230580000|2024-12-15 02:43:00|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1734230600000|2024-12-15 02:43:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734230610000|2024-12-15 02:43:30|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1734230620000|2024-12-15 02:43:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734230630000|2024-12-15 02:43:50|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734230650000|2024-12-15 02:44:10|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1734230660000|2024-12-15 02:44:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734230700000|2024-12-15 02:45:00|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1734230710000|2024-12-15 02:45:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734230730000|2024-12-15 02:45:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734230740000|2024-12-15 02:45:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734230750000|2024-12-15 02:45:50|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734230760000|2024-12-15 02:46:00|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1734230770000|2024-12-15 02:46:10|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734230780000|2024-12-15 02:46:20|42.71|42.53|42.69|42.51|42.72|42.54|42.69|42.51|5
1734230790000|2024-12-15 02:46:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734230800000|2024-12-15 02:46:40|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1734230810000|2024-12-15 02:46:50|42.72|42.54|42.74|42.56|42.75|42.57|42.72|42.54|4
1734230820000|2024-12-15 02:47:00|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1734230830000|2024-12-15 02:47:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734230840000|2024-12-15 02:47:20|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734230870000|2024-12-15 02:47:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734230880000|2024-12-15 02:48:00|42.7|42.52|42.66|42.48|42.7|42.52|42.66|42.48|5
1734230890000|2024-12-15 02:48:10|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734230900000|2024-12-15 02:48:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734230910000|2024-12-15 02:48:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734230920000|2024-12-15 02:48:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734230930000|2024-12-15 02:48:50|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734230940000|2024-12-15 02:49:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734230950000|2024-12-15 02:49:10|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734230960000|2024-12-15 02:49:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734230980000|2024-12-15 02:49:40|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734230990000|2024-12-15 02:49:50|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734231010000|2024-12-15 02:50:10|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734231030000|2024-12-15 02:50:30|42.59|42.41|42.6|42.42|42.61|42.43|42.59|42.41|4
1734231040000|2024-12-15 02:50:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|4
1734231050000|2024-12-15 02:50:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734231060000|2024-12-15 02:51:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734231070000|2024-12-15 02:51:10|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|2
1734231080000|2024-12-15 02:51:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734231090000|2024-12-15 02:51:30|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734231120000|2024-12-15 02:52:00|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734231140000|2024-12-15 02:52:20|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734231210000|2024-12-15 02:53:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734231220000|2024-12-15 02:53:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1734231230000|2024-12-15 02:53:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734231240000|2024-12-15 02:54:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734231250000|2024-12-15 02:54:10|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734231300000|2024-12-15 02:55:00|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734231310000|2024-12-15 02:55:10|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|3
1734231320000|2024-12-15 02:55:20|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734231330000|2024-12-15 02:55:30|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734231340000|2024-12-15 02:55:40|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734231350000|2024-12-15 02:55:50|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734231360000|2024-12-15 02:56:00|42.63|42.45|42.68|42.5|42.68|42.5|42.63|42.45|5
1734231370000|2024-12-15 02:56:10|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|3
1734231380000|2024-12-15 02:56:20|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734231400000|2024-12-15 02:56:40|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1734231420000|2024-12-15 02:57:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734231430000|2024-12-15 02:57:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734231440000|2024-12-15 02:57:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734231450000|2024-12-15 02:57:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734231460000|2024-12-15 02:57:40|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734231490000|2024-12-15 02:58:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734231500000|2024-12-15 02:58:20|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734231510000|2024-12-15 02:58:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734231520000|2024-12-15 02:58:40|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|6
1734231530000|2024-12-15 02:58:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|6
1734231630000|2024-12-15 03:00:30|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|4
1734231650000|2024-12-15 03:00:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734231660000|2024-12-15 03:01:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734231670000|2024-12-15 03:01:10|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734231680000|2024-12-15 03:01:20|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|4
1734231690000|2024-12-15 03:01:30|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1734231700000|2024-12-15 03:01:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734231720000|2024-12-15 03:02:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734231770000|2024-12-15 03:02:50|42.56|42.38|42.53|42.35|42.56|42.38|42.53|42.35|4
1734231780000|2024-12-15 03:03:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734231800000|2024-12-15 03:03:20|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734231810000|2024-12-15 03:03:30|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734231820000|2024-12-15 03:03:40|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734231830000|2024-12-15 03:03:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734231840000|2024-12-15 03:04:00|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734231850000|2024-12-15 03:04:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734231860000|2024-12-15 03:04:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734231870000|2024-12-15 03:04:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734231880000|2024-12-15 03:04:40|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734231900000|2024-12-15 03:05:00|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|4
1734231940000|2024-12-15 03:05:40|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734231950000|2024-12-15 03:05:50|42.46|42.28|42.5|42.32|42.5|42.32|42.46|42.28|5
1734231960000|2024-12-15 03:06:00|42.51|42.33|42.5|42.32|42.51|42.33|42.49|42.31|4
1734231970000|2024-12-15 03:06:10|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734231980000|2024-12-15 03:06:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734232000000|2024-12-15 03:06:40|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1734232010000|2024-12-15 03:06:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734232020000|2024-12-15 03:07:00|42.51|42.33|42.48|42.3|42.51|42.33|42.48|42.3|4
1734232030000|2024-12-15 03:07:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734232050000|2024-12-15 03:07:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734232060000|2024-12-15 03:07:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734232070000|2024-12-15 03:07:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734232080000|2024-12-15 03:08:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734232090000|2024-12-15 03:08:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734232140000|2024-12-15 03:09:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734232190000|2024-12-15 03:09:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734232200000|2024-12-15 03:10:00|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|4
1734232210000|2024-12-15 03:10:10|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|5
1734232220000|2024-12-15 03:10:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734232250000|2024-12-15 03:10:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734232260000|2024-12-15 03:11:00|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|2
1734232270000|2024-12-15 03:11:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|4
1734232280000|2024-12-15 03:11:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734232290000|2024-12-15 03:11:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734232300000|2024-12-15 03:11:40|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1734232310000|2024-12-15 03:11:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734232320000|2024-12-15 03:12:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734232330000|2024-12-15 03:12:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734232340000|2024-12-15 03:12:20|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734232350000|2024-12-15 03:12:30|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734232360000|2024-12-15 03:12:40|42.44|42.26|42.43|42.25|42.44|42.26|42.42|42.24|4
1734232370000|2024-12-15 03:12:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734232390000|2024-12-15 03:13:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734232400000|2024-12-15 03:13:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734232410000|2024-12-15 03:13:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734232420000|2024-12-15 03:13:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734232430000|2024-12-15 03:13:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734232440000|2024-12-15 03:14:00|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1734232590000|2024-12-15 03:16:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734232600000|2024-12-15 03:16:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734232610000|2024-12-15 03:16:50|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1734232620000|2024-12-15 03:17:00|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734232630000|2024-12-15 03:17:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734232640000|2024-12-15 03:17:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734232650000|2024-12-15 03:17:30|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734232660000|2024-12-15 03:17:40|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|3
1734232670000|2024-12-15 03:17:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734232680000|2024-12-15 03:18:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734232700000|2024-12-15 03:18:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734232720000|2024-12-15 03:18:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734232730000|2024-12-15 03:18:50|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734232750000|2024-12-15 03:19:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734232760000|2024-12-15 03:19:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734232770000|2024-12-15 03:19:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734232780000|2024-12-15 03:19:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734232790000|2024-12-15 03:19:50|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734232800000|2024-12-15 03:20:00|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734232810000|2024-12-15 03:20:10|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1734232820000|2024-12-15 03:20:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734232840000|2024-12-15 03:20:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734232860000|2024-12-15 03:21:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734232870000|2024-12-15 03:21:10|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|4
1734232890000|2024-12-15 03:21:30|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|4
1734232900000|2024-12-15 03:21:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734232920000|2024-12-15 03:22:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734232940000|2024-12-15 03:22:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734232950000|2024-12-15 03:22:30|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1734233010000|2024-12-15 03:23:30|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734233020000|2024-12-15 03:23:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734233060000|2024-12-15 03:24:20|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1734233070000|2024-12-15 03:24:30|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1734233080000|2024-12-15 03:24:40|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734233090000|2024-12-15 03:24:50|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1734233100000|2024-12-15 03:25:00|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734233110000|2024-12-15 03:25:10|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|5
1734233190000|2024-12-15 03:26:30|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|5
1734233210000|2024-12-15 03:26:50|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734233220000|2024-12-15 03:27:00|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734233230000|2024-12-15 03:27:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734233240000|2024-12-15 03:27:20|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|3
1734233250000|2024-12-15 03:27:30|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734233260000|2024-12-15 03:27:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734233270000|2024-12-15 03:27:50|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1734233320000|2024-12-15 03:28:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734233360000|2024-12-15 03:29:20|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|5
1734233370000|2024-12-15 03:29:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734233440000|2024-12-15 03:30:40|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734233450000|2024-12-15 03:30:50|42.26|42.08|42.23|42.05|42.26|42.08|42.23|42.05|4
1734233480000|2024-12-15 03:31:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734233510000|2024-12-15 03:31:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|4
1734233530000|2024-12-15 03:32:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734233550000|2024-12-15 03:32:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734233560000|2024-12-15 03:32:40|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734233570000|2024-12-15 03:32:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734233580000|2024-12-15 03:33:00|42.25|42.07|42.21|42.03|42.25|42.07|42.21|42.03|5
1734233590000|2024-12-15 03:33:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734233600000|2024-12-15 03:33:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734233610000|2024-12-15 03:33:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734233630000|2024-12-15 03:33:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734233660000|2024-12-15 03:34:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734233670000|2024-12-15 03:34:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734233680000|2024-12-15 03:34:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734233690000|2024-12-15 03:34:50|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734233700000|2024-12-15 03:35:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1734233710000|2024-12-15 03:35:10|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734233730000|2024-12-15 03:35:30|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734233750000|2024-12-15 03:35:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734233760000|2024-12-15 03:36:00|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734233770000|2024-12-15 03:36:10|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734233780000|2024-12-15 03:36:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734233790000|2024-12-15 03:36:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734233800000|2024-12-15 03:36:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734233810000|2024-12-15 03:36:50|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734233820000|2024-12-15 03:37:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734233830000|2024-12-15 03:37:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734233840000|2024-12-15 03:37:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734233850000|2024-12-15 03:37:30|42.3|42.12|42.29|42.11|42.3|42.12|42.28|42.1|3
1734233860000|2024-12-15 03:37:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734233870000|2024-12-15 03:37:50|42.33|42.15|42.32|42.14|42.34|42.16|42.32|42.14|4
1734233880000|2024-12-15 03:38:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734233890000|2024-12-15 03:38:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734233900000|2024-12-15 03:38:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734233920000|2024-12-15 03:38:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734233930000|2024-12-15 03:38:50|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1734233940000|2024-12-15 03:39:00|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1734233960000|2024-12-15 03:39:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734233980000|2024-12-15 03:39:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734233990000|2024-12-15 03:39:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734234000000|2024-12-15 03:40:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734234020000|2024-12-15 03:40:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734234050000|2024-12-15 03:40:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734234070000|2024-12-15 03:41:10|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|7
1734234080000|2024-12-15 03:41:20|42.28|42.1|42.25|42.07|42.28|42.1|42.24|42.06|6
1734234100000|2024-12-15 03:41:40|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734234120000|2024-12-15 03:42:00|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734234130000|2024-12-15 03:42:10|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734234140000|2024-12-15 03:42:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734234150000|2024-12-15 03:42:30|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734234210000|2024-12-15 03:43:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734234220000|2024-12-15 03:43:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734234240000|2024-12-15 03:44:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734234270000|2024-12-15 03:44:30|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734234280000|2024-12-15 03:44:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734234290000|2024-12-15 03:44:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734234300000|2024-12-15 03:45:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734234310000|2024-12-15 03:45:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734234320000|2024-12-15 03:45:20|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1734234340000|2024-12-15 03:45:40|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1734234360000|2024-12-15 03:46:00|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734234370000|2024-12-15 03:46:10|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734234390000|2024-12-15 03:46:30|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1734234400000|2024-12-15 03:46:40|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1734234410000|2024-12-15 03:46:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734234420000|2024-12-15 03:47:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734234480000|2024-12-15 03:48:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734234500000|2024-12-15 03:48:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734234510000|2024-12-15 03:48:30|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|3
1734234530000|2024-12-15 03:48:50|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734234540000|2024-12-15 03:49:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734234550000|2024-12-15 03:49:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734234560000|2024-12-15 03:49:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734234570000|2024-12-15 03:49:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734234590000|2024-12-15 03:49:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|8
1734234600000|2024-12-15 03:50:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734234610000|2024-12-15 03:50:10|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|2
1734234620000|2024-12-15 03:50:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734234650000|2024-12-15 03:50:50|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734234660000|2024-12-15 03:51:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734234670000|2024-12-15 03:51:10|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734234680000|2024-12-15 03:51:20|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1734234690000|2024-12-15 03:51:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734234710000|2024-12-15 03:51:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734234720000|2024-12-15 03:52:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734234730000|2024-12-15 03:52:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734234740000|2024-12-15 03:52:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734234750000|2024-12-15 03:52:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734234760000|2024-12-15 03:52:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734234780000|2024-12-15 03:53:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734234790000|2024-12-15 03:53:10|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734234820000|2024-12-15 03:53:40|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734234830000|2024-12-15 03:53:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734234840000|2024-12-15 03:54:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734234850000|2024-12-15 03:54:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734234860000|2024-12-15 03:54:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734234910000|2024-12-15 03:55:10|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|6
1734234930000|2024-12-15 03:55:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734234940000|2024-12-15 03:55:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734234950000|2024-12-15 03:55:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734234960000|2024-12-15 03:56:00|42.23|42.05|42.29|42.11|42.29|42.11|42.23|42.05|9
1734234970000|2024-12-15 03:56:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734234980000|2024-12-15 03:56:20|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734235000000|2024-12-15 03:56:40|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734235010000|2024-12-15 03:56:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734235020000|2024-12-15 03:57:00|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734235030000|2024-12-15 03:57:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734235040000|2024-12-15 03:57:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734235050000|2024-12-15 03:57:30|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734235060000|2024-12-15 03:57:40|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734235070000|2024-12-15 03:57:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734235080000|2024-12-15 03:58:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734235120000|2024-12-15 03:58:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734235130000|2024-12-15 03:58:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734235140000|2024-12-15 03:59:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|4
1734235150000|2024-12-15 03:59:10|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734235160000|2024-12-15 03:59:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734235280000|2024-12-15 04:01:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734235290000|2024-12-15 04:01:30|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|4
1734235300000|2024-12-15 04:01:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734235310000|2024-12-15 04:01:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734235330000|2024-12-15 04:02:10|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1734235340000|2024-12-15 04:02:20|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734235350000|2024-12-15 04:02:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734235380000|2024-12-15 04:03:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734235390000|2024-12-15 04:03:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|4
1734235400000|2024-12-15 04:03:20|42.28|42.1|42.29|42.11|42.29|42.11|42.25|42.07|5
1734235410000|2024-12-15 04:03:30|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|5
1734235430000|2024-12-15 04:03:50|42.29|42.11|42.29|42.11|42.3|42.12|42.28|42.1|5
1734235440000|2024-12-15 04:04:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734235490000|2024-12-15 04:04:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734235510000|2024-12-15 04:05:10|42.31|42.13|42.32|42.14|42.32|42.14|42.3|42.12|4
1734235520000|2024-12-15 04:05:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734235530000|2024-12-15 04:05:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734235540000|2024-12-15 04:05:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734235550000|2024-12-15 04:05:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734235600000|2024-12-15 04:06:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734235620000|2024-12-15 04:07:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734235640000|2024-12-15 04:07:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734235650000|2024-12-15 04:07:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734235670000|2024-12-15 04:07:50|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734235680000|2024-12-15 04:08:00|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1734235690000|2024-12-15 04:08:10|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734235700000|2024-12-15 04:08:20|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734235730000|2024-12-15 04:08:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734235740000|2024-12-15 04:09:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734235760000|2024-12-15 04:09:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734235770000|2024-12-15 04:09:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734235810000|2024-12-15 04:10:10|42.29|42.11|42.28|42.1|42.3|42.12|42.28|42.1|4
1734235830000|2024-12-15 04:10:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1734235840000|2024-12-15 04:10:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734235860000|2024-12-15 04:11:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734235870000|2024-12-15 04:11:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734235880000|2024-12-15 04:11:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734235890000|2024-12-15 04:11:30|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734235900000|2024-12-15 04:11:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734235920000|2024-12-15 04:12:00|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734235930000|2024-12-15 04:12:10|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734235970000|2024-12-15 04:12:50|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734235990000|2024-12-15 04:13:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734236000000|2024-12-15 04:13:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734236020000|2024-12-15 04:13:40|42.33|42.15|42.34|42.16|42.35|42.17|42.33|42.15|4
1734236030000|2024-12-15 04:13:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734236050000|2024-12-15 04:14:10|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734236060000|2024-12-15 04:14:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734236070000|2024-12-15 04:14:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734236080000|2024-12-15 04:14:40|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|2
1734236090000|2024-12-15 04:14:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734236100000|2024-12-15 04:15:00|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|5
1734236110000|2024-12-15 04:15:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734236130000|2024-12-15 04:15:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734236140000|2024-12-15 04:15:40|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734236150000|2024-12-15 04:15:50|42.48|42.3|42.49|42.31|42.51|42.33|42.48|42.3|4
1734236160000|2024-12-15 04:16:00|42.52|42.34|42.53|42.35|42.53|42.35|42.49|42.31|5
1734236170000|2024-12-15 04:16:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|4
1734236180000|2024-12-15 04:16:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734236190000|2024-12-15 04:16:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734236200000|2024-12-15 04:16:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734236230000|2024-12-15 04:17:10|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734236240000|2024-12-15 04:17:20|42.56|42.38|42.53|42.35|42.56|42.38|42.53|42.35|4
1734236250000|2024-12-15 04:17:30|42.54|42.36|42.61|42.43|42.61|42.43|42.54|42.36|5
1734236270000|2024-12-15 04:17:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734236280000|2024-12-15 04:18:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734236290000|2024-12-15 04:18:10|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|4
1734236310000|2024-12-15 04:18:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734236320000|2024-12-15 04:18:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734236330000|2024-12-15 04:18:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734236350000|2024-12-15 04:19:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734236370000|2024-12-15 04:19:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734236390000|2024-12-15 04:19:50|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734236400000|2024-12-15 04:20:00|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734236410000|2024-12-15 04:20:10|42.68|42.5|42.65|42.47|42.69|42.51|42.65|42.47|6
1734236420000|2024-12-15 04:20:20|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|7
1734236430000|2024-12-15 04:20:30|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|4
1734236460000|2024-12-15 04:21:00|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|5
1734236470000|2024-12-15 04:21:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734236480000|2024-12-15 04:21:20|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734236490000|2024-12-15 04:21:30|42.59|42.41|42.7|42.52|42.7|42.52|42.59|42.41|8
1734236500000|2024-12-15 04:21:40|42.73|42.55|42.76|42.58|42.76|42.58|42.73|42.55|4
1734236510000|2024-12-15 04:21:50|42.75|42.57|42.75|42.57|42.76|42.58|42.74|42.56|7
1734236520000|2024-12-15 04:22:00|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|5
1734236530000|2024-12-15 04:22:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734236540000|2024-12-15 04:22:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734236550000|2024-12-15 04:22:30|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|5
1734236560000|2024-12-15 04:22:40|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1734236570000|2024-12-15 04:22:50|42.71|42.53|42.73|42.55|42.73|42.55|42.71|42.53|3
1734236580000|2024-12-15 04:23:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734236590000|2024-12-15 04:23:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734236600000|2024-12-15 04:23:20|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1734236610000|2024-12-15 04:23:30|42.75|42.57|42.74|42.56|42.76|42.58|42.74|42.56|4
1734236620000|2024-12-15 04:23:40|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|6
1734236630000|2024-12-15 04:23:50|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1734236640000|2024-12-15 04:24:00|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734236650000|2024-12-15 04:24:10|42.73|42.55|42.76|42.58|42.76|42.58|42.72|42.54|5
1734236660000|2024-12-15 04:24:20|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734236680000|2024-12-15 04:24:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734236690000|2024-12-15 04:24:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734236700000|2024-12-15 04:25:00|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734236710000|2024-12-15 04:25:10|42.75|42.57|42.71|42.53|42.75|42.57|42.71|42.53|4
1734236720000|2024-12-15 04:25:20|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1734236730000|2024-12-15 04:25:30|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|7
1734236740000|2024-12-15 04:25:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734236750000|2024-12-15 04:25:50|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1734236760000|2024-12-15 04:26:00|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1734236770000|2024-12-15 04:26:10|42.72|42.54|42.74|42.56|42.75|42.57|42.72|42.54|6
1734236780000|2024-12-15 04:26:20|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734236790000|2024-12-15 04:26:30|42.71|42.53|42.72|42.54|42.73|42.55|42.71|42.53|4
1734236800000|2024-12-15 04:26:40|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734236810000|2024-12-15 04:26:50|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1734236820000|2024-12-15 04:27:00|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|5
1734236830000|2024-12-15 04:27:10|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|5
1734236840000|2024-12-15 04:27:20|42.67|42.49|42.65|42.47|42.67|42.49|42.64|42.46|5
1734236850000|2024-12-15 04:27:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734236860000|2024-12-15 04:27:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734236870000|2024-12-15 04:27:50|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734236890000|2024-12-15 04:28:10|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1734236900000|2024-12-15 04:28:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734236910000|2024-12-15 04:28:30|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734236920000|2024-12-15 04:28:40|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734236930000|2024-12-15 04:28:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734236940000|2024-12-15 04:29:00|42.63|42.45|42.62|42.44|42.63|42.45|42.61|42.43|4
1734236960000|2024-12-15 04:29:20|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|5
1734236970000|2024-12-15 04:29:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734236980000|2024-12-15 04:29:40|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734236990000|2024-12-15 04:29:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734237000000|2024-12-15 04:30:00|42.64|42.46|42.64|42.46|42.65|42.47|42.63|42.45|5
1734237030000|2024-12-15 04:30:30|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|3
1734237040000|2024-12-15 04:30:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734237050000|2024-12-15 04:30:50|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734237070000|2024-12-15 04:31:10|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1734237080000|2024-12-15 04:31:20|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734237090000|2024-12-15 04:31:30|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734237100000|2024-12-15 04:31:40|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734237110000|2024-12-15 04:31:50|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1734237120000|2024-12-15 04:32:00|42.68|42.5|42.69|42.51|42.7|42.52|42.68|42.5|4
1734237130000|2024-12-15 04:32:10|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1734237140000|2024-12-15 04:32:20|42.7|42.52|42.68|42.5|42.7|42.52|42.68|42.5|3
1734237150000|2024-12-15 04:32:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734237160000|2024-12-15 04:32:40|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734237170000|2024-12-15 04:32:50|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734237180000|2024-12-15 04:33:00|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|4
1734237190000|2024-12-15 04:33:10|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1734237200000|2024-12-15 04:33:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734237210000|2024-12-15 04:33:30|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|6
1734237220000|2024-12-15 04:33:40|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734237230000|2024-12-15 04:33:50|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|4
1734237250000|2024-12-15 04:34:10|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734237260000|2024-12-15 04:34:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734237270000|2024-12-15 04:34:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734237280000|2024-12-15 04:34:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|6
1734237290000|2024-12-15 04:34:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734237300000|2024-12-15 04:35:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734237310000|2024-12-15 04:35:10|42.67|42.49|42.69|42.51|42.7|42.52|42.67|42.49|5
1734237320000|2024-12-15 04:35:20|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1734237330000|2024-12-15 04:35:30|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1734237350000|2024-12-15 04:35:50|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|4
1734237360000|2024-12-15 04:36:00|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1734237380000|2024-12-15 04:36:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734237390000|2024-12-15 04:36:30|42.68|42.5|42.64|42.46|42.68|42.5|42.64|42.46|4
1734237400000|2024-12-15 04:36:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734237410000|2024-12-15 04:36:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734237430000|2024-12-15 04:37:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734237440000|2024-12-15 04:37:20|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734237450000|2024-12-15 04:37:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734237460000|2024-12-15 04:37:40|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734237480000|2024-12-15 04:38:00|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734237490000|2024-12-15 04:38:10|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734237510000|2024-12-15 04:38:30|42.58|42.4|42.59|42.41|42.6|42.42|42.58|42.4|4
1734237520000|2024-12-15 04:38:40|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734237530000|2024-12-15 04:38:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734237540000|2024-12-15 04:39:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734237550000|2024-12-15 04:39:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734237560000|2024-12-15 04:39:20|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734237570000|2024-12-15 04:39:30|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1734237590000|2024-12-15 04:39:50|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|3
1734237600000|2024-12-15 04:40:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734237610000|2024-12-15 04:40:10|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|5
1734237620000|2024-12-15 04:40:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734237640000|2024-12-15 04:40:40|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|5
1734237650000|2024-12-15 04:40:50|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734237670000|2024-12-15 04:41:10|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734237680000|2024-12-15 04:41:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734237710000|2024-12-15 04:41:50|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734237720000|2024-12-15 04:42:00|42.67|42.49|42.66|42.48|42.68|42.5|42.66|42.48|4
1734237730000|2024-12-15 04:42:10|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734237740000|2024-12-15 04:42:20|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734237750000|2024-12-15 04:42:30|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|3
1734237760000|2024-12-15 04:42:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734237770000|2024-12-15 04:42:50|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734237780000|2024-12-15 04:43:00|42.62|42.44|42.53|42.35|42.62|42.44|42.53|42.35|8
1734237790000|2024-12-15 04:43:10|42.52|42.34|42.52|42.34|42.52|42.34|42.5|42.32|5
1734237810000|2024-12-15 04:43:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734237820000|2024-12-15 04:43:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734237830000|2024-12-15 04:43:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734237840000|2024-12-15 04:44:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734237860000|2024-12-15 04:44:20|42.53|42.35|42.53|42.35|42.54|42.36|42.52|42.34|7
1734237880000|2024-12-15 04:44:40|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|4
1734237890000|2024-12-15 04:44:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734237900000|2024-12-15 04:45:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734237930000|2024-12-15 04:45:30|42.55|42.37|42.56|42.38|42.57|42.39|42.55|42.37|3
1734237940000|2024-12-15 04:45:40|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|4
1734237960000|2024-12-15 04:46:00|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734237970000|2024-12-15 04:46:10|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734237990000|2024-12-15 04:46:30|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734238000000|2024-12-15 04:46:40|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|4
1734238010000|2024-12-15 04:46:50|42.56|42.38|42.53|42.35|42.56|42.38|42.53|42.35|4
1734238020000|2024-12-15 04:47:00|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734238030000|2024-12-15 04:47:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734238040000|2024-12-15 04:47:20|42.52|42.34|42.53|42.35|42.54|42.36|42.52|42.34|3
1734238130000|2024-12-15 04:48:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734238140000|2024-12-15 04:49:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734238180000|2024-12-15 04:49:40|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|4
1734238190000|2024-12-15 04:49:50|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734238240000|2024-12-15 04:50:40|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734238260000|2024-12-15 04:51:00|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|4
1734238270000|2024-12-15 04:51:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734238280000|2024-12-15 04:51:20|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1734238290000|2024-12-15 04:51:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734238300000|2024-12-15 04:51:40|42.47|42.29|42.46|42.28|42.48|42.3|42.46|42.28|4
1734238310000|2024-12-15 04:51:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734238330000|2024-12-15 04:52:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734238360000|2024-12-15 04:52:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734238370000|2024-12-15 04:52:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734238640000|2024-12-15 04:57:20|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734238660000|2024-12-15 04:57:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734238670000|2024-12-15 04:57:50|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734238680000|2024-12-15 04:58:00|42.43|42.25|42.55|42.37|42.55|42.37|42.43|42.25|8
1734238690000|2024-12-15 04:58:10|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|2
1734238700000|2024-12-15 04:58:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734238710000|2024-12-15 04:58:30|42.5|42.32|42.51|42.33|42.52|42.34|42.5|42.32|4
1734238730000|2024-12-15 04:58:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734238760000|2024-12-15 04:59:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|5
1734238770000|2024-12-15 04:59:30|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734238780000|2024-12-15 04:59:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734238800000|2024-12-15 05:00:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734238810000|2024-12-15 05:00:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734238830000|2024-12-15 05:00:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734238840000|2024-12-15 05:00:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734238850000|2024-12-15 05:00:50|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734238890000|2024-12-15 05:01:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734238900000|2024-12-15 05:01:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734238920000|2024-12-15 05:02:00|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734238930000|2024-12-15 05:02:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734238940000|2024-12-15 05:02:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734238960000|2024-12-15 05:02:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734238980000|2024-12-15 05:03:00|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734238990000|2024-12-15 05:03:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734239000000|2024-12-15 05:03:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734239010000|2024-12-15 05:03:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734239030000|2024-12-15 05:03:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734239060000|2024-12-15 05:04:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734239070000|2024-12-15 05:04:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734239090000|2024-12-15 05:04:50|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734239110000|2024-12-15 05:05:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734239120000|2024-12-15 05:05:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734239180000|2024-12-15 05:06:20|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734239200000|2024-12-15 05:06:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734239210000|2024-12-15 05:06:50|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734239220000|2024-12-15 05:07:00|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1734239230000|2024-12-15 05:07:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734239240000|2024-12-15 05:07:20|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734239250000|2024-12-15 05:07:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734239270000|2024-12-15 05:07:50|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734239280000|2024-12-15 05:08:00|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734239290000|2024-12-15 05:08:10|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|2
1734239300000|2024-12-15 05:08:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734239310000|2024-12-15 05:08:30|42.54|42.36|42.53|42.35|42.54|42.36|42.52|42.34|3
1734239320000|2024-12-15 05:08:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734239340000|2024-12-15 05:09:00|42.52|42.34|42.53|42.35|42.53|42.35|42.51|42.33|4
1734239350000|2024-12-15 05:09:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734239370000|2024-12-15 05:09:30|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734239380000|2024-12-15 05:09:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734239390000|2024-12-15 05:09:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734239400000|2024-12-15 05:10:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734239410000|2024-12-15 05:10:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734239420000|2024-12-15 05:10:20|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734239430000|2024-12-15 05:10:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734239440000|2024-12-15 05:10:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734239460000|2024-12-15 05:11:00|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734239470000|2024-12-15 05:11:10|42.52|42.34|42.51|42.33|42.52|42.34|42.5|42.32|4
1734239480000|2024-12-15 05:11:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734239490000|2024-12-15 05:11:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734239500000|2024-12-15 05:11:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734239510000|2024-12-15 05:11:50|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734239520000|2024-12-15 05:12:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734239530000|2024-12-15 05:12:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734239540000|2024-12-15 05:12:20|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|5
1734239550000|2024-12-15 05:12:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734239560000|2024-12-15 05:12:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734239570000|2024-12-15 05:12:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734239580000|2024-12-15 05:13:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734239590000|2024-12-15 05:13:10|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734239600000|2024-12-15 05:13:20|42.49|42.31|42.48|42.3|42.5|42.32|42.48|42.3|4
1734239610000|2024-12-15 05:13:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734239630000|2024-12-15 05:13:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734239650000|2024-12-15 05:14:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734239660000|2024-12-15 05:14:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734239670000|2024-12-15 05:14:30|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734239700000|2024-12-15 05:15:00|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734239710000|2024-12-15 05:15:10|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734239720000|2024-12-15 05:15:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734239740000|2024-12-15 05:15:40|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734239760000|2024-12-15 05:16:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734239770000|2024-12-15 05:16:10|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734239800000|2024-12-15 05:16:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734239810000|2024-12-15 05:16:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734239830000|2024-12-15 05:17:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734239840000|2024-12-15 05:17:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734239850000|2024-12-15 05:17:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734239860000|2024-12-15 05:17:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734239880000|2024-12-15 05:18:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734239890000|2024-12-15 05:18:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734239910000|2024-12-15 05:18:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734239930000|2024-12-15 05:18:50|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734239950000|2024-12-15 05:19:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734239960000|2024-12-15 05:19:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734239970000|2024-12-15 05:19:30|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734239980000|2024-12-15 05:19:40|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734240070000|2024-12-15 05:21:10|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734240080000|2024-12-15 05:21:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734240090000|2024-12-15 05:21:30|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734240100000|2024-12-15 05:21:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734240110000|2024-12-15 05:21:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734240120000|2024-12-15 05:22:00|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1734240140000|2024-12-15 05:22:20|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734240150000|2024-12-15 05:22:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734240180000|2024-12-15 05:23:00|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1734240190000|2024-12-15 05:23:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734240210000|2024-12-15 05:23:30|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734240230000|2024-12-15 05:23:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734240250000|2024-12-15 05:24:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734240260000|2024-12-15 05:24:20|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734240300000|2024-12-15 05:25:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734240320000|2024-12-15 05:25:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734240330000|2024-12-15 05:25:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734240350000|2024-12-15 05:25:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734240370000|2024-12-15 05:26:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734240380000|2024-12-15 05:26:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734240390000|2024-12-15 05:26:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734240410000|2024-12-15 05:26:50|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734240420000|2024-12-15 05:27:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734240430000|2024-12-15 05:27:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734240440000|2024-12-15 05:27:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734240450000|2024-12-15 05:27:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734240460000|2024-12-15 05:27:40|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|4
1734240480000|2024-12-15 05:28:00|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734240490000|2024-12-15 05:28:10|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|4
1734240510000|2024-12-15 05:28:30|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1734240520000|2024-12-15 05:28:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734240530000|2024-12-15 05:28:50|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734240540000|2024-12-15 05:29:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734240550000|2024-12-15 05:29:10|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734240580000|2024-12-15 05:29:40|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1734240590000|2024-12-15 05:29:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734240600000|2024-12-15 05:30:00|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|2
1734240610000|2024-12-15 05:30:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734240640000|2024-12-15 05:30:40|42.56|42.38|42.59|42.41|42.59|42.41|42.56|42.38|4
1734240650000|2024-12-15 05:30:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734240660000|2024-12-15 05:31:00|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|5
1734240670000|2024-12-15 05:31:10|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734240680000|2024-12-15 05:31:20|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|2
1734240690000|2024-12-15 05:31:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734240700000|2024-12-15 05:31:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734240740000|2024-12-15 05:32:20|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|2
1734240770000|2024-12-15 05:32:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734240780000|2024-12-15 05:33:00|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1734240800000|2024-12-15 05:33:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734240810000|2024-12-15 05:33:30|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734240820000|2024-12-15 05:33:40|42.72|42.54|42.7|42.52|42.72|42.54|42.7|42.52|3
1734240850000|2024-12-15 05:34:10|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734240860000|2024-12-15 05:34:20|42.68|42.5|42.65|42.47|42.68|42.5|42.65|42.47|4
1734240880000|2024-12-15 05:34:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734240890000|2024-12-15 05:34:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734241020000|2024-12-15 05:37:00|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|3
1734241030000|2024-12-15 05:37:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734241040000|2024-12-15 05:37:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734241050000|2024-12-15 05:37:30|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|8
1734241160000|2024-12-15 05:39:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734241170000|2024-12-15 05:39:30|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|5
1734241180000|2024-12-15 05:39:40|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734241190000|2024-12-15 05:39:50|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734241210000|2024-12-15 05:40:10|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|5
1734241270000|2024-12-15 05:41:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734241300000|2024-12-15 05:41:40|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|4
1734241310000|2024-12-15 05:41:50|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|8
1734241500000|2024-12-15 05:45:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734241510000|2024-12-15 05:45:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734241530000|2024-12-15 05:45:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734241550000|2024-12-15 05:45:50|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734241560000|2024-12-15 05:46:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734241570000|2024-12-15 05:46:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734241580000|2024-12-15 05:46:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|4
1734241590000|2024-12-15 05:46:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734241600000|2024-12-15 05:46:40|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734241610000|2024-12-15 05:46:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734241630000|2024-12-15 05:47:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734241660000|2024-12-15 05:47:40|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734241680000|2024-12-15 05:48:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734241690000|2024-12-15 05:48:10|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734241710000|2024-12-15 05:48:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734241750000|2024-12-15 05:49:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734241770000|2024-12-15 05:49:30|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734241780000|2024-12-15 05:49:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734241790000|2024-12-15 05:49:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734241810000|2024-12-15 05:50:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734241820000|2024-12-15 05:50:20|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734241830000|2024-12-15 05:50:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|4
1734241840000|2024-12-15 05:50:40|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734241850000|2024-12-15 05:50:50|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734241890000|2024-12-15 05:51:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734241910000|2024-12-15 05:51:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734241920000|2024-12-15 05:52:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734241930000|2024-12-15 05:52:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734241950000|2024-12-15 05:52:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734242240000|2024-12-15 05:57:20|42.47|42.29|42.46|42.28|42.48|42.3|42.46|42.28|4
1734242250000|2024-12-15 05:57:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734242260000|2024-12-15 05:57:40|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|4
1734242270000|2024-12-15 05:57:50|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734242290000|2024-12-15 05:58:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734242350000|2024-12-15 05:59:10|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734242410000|2024-12-15 06:00:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734242420000|2024-12-15 06:00:20|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734242430000|2024-12-15 06:00:30|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734242460000|2024-12-15 06:01:00|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734242560000|2024-12-15 06:02:40|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734242570000|2024-12-15 06:02:50|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734242580000|2024-12-15 06:03:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734242590000|2024-12-15 06:03:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734242600000|2024-12-15 06:03:20|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734242610000|2024-12-15 06:03:30|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734242640000|2024-12-15 06:04:00|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|3
1734242650000|2024-12-15 06:04:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734242660000|2024-12-15 06:04:20|42.62|42.44|42.61|42.43|42.62|42.44|42.6|42.42|4
1734242670000|2024-12-15 06:04:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734242680000|2024-12-15 06:04:40|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1734242690000|2024-12-15 06:04:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1734242700000|2024-12-15 06:05:00|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734242710000|2024-12-15 06:05:10|42.61|42.43|42.6|42.42|42.62|42.44|42.6|42.42|8
1734242720000|2024-12-15 06:05:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734242880000|2024-12-15 06:08:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734242890000|2024-12-15 06:08:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734242910000|2024-12-15 06:08:30|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|5
1734242920000|2024-12-15 06:08:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734242930000|2024-12-15 06:08:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1734242940000|2024-12-15 06:09:00|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|3
1734242950000|2024-12-15 06:09:10|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734242970000|2024-12-15 06:09:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734242980000|2024-12-15 06:09:40|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734242990000|2024-12-15 06:09:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734243000000|2024-12-15 06:10:00|42.67|42.49|42.63|42.45|42.67|42.49|42.63|42.45|5
1734243010000|2024-12-15 06:10:10|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734243020000|2024-12-15 06:10:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734243030000|2024-12-15 06:10:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734243050000|2024-12-15 06:10:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734243060000|2024-12-15 06:11:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734243070000|2024-12-15 06:11:10|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734243080000|2024-12-15 06:11:20|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734243100000|2024-12-15 06:11:40|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734243120000|2024-12-15 06:12:00|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|5
1734243130000|2024-12-15 06:12:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734243150000|2024-12-15 06:12:30|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|4
1734243160000|2024-12-15 06:12:40|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734243200000|2024-12-15 06:13:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734243260000|2024-12-15 06:14:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734243270000|2024-12-15 06:14:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|4
1734243280000|2024-12-15 06:14:40|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|2
1734243290000|2024-12-15 06:14:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734243300000|2024-12-15 06:15:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734243310000|2024-12-15 06:15:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734243320000|2024-12-15 06:15:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734243330000|2024-12-15 06:15:30|42.65|42.47|42.69|42.51|42.69|42.51|42.65|42.47|5
1734243340000|2024-12-15 06:15:40|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|3
1734243350000|2024-12-15 06:15:50|42.73|42.55|42.76|42.58|42.76|42.58|42.73|42.55|4
1734243360000|2024-12-15 06:16:00|42.77|42.59|42.82|42.64|42.82|42.64|42.77|42.59|5
1734243370000|2024-12-15 06:16:10|42.81|42.63|42.84|42.66|42.84|42.66|42.8|42.62|7
1734243380000|2024-12-15 06:16:20|42.85|42.67|42.9|42.72|42.9|42.72|42.83|42.65|7
1734243390000|2024-12-15 06:16:30|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734243410000|2024-12-15 06:16:50|42.93|42.75|42.94|42.76|42.95|42.77|42.93|42.75|4
1734243420000|2024-12-15 06:17:00|42.93|42.75|42.92|42.74|42.93|42.75|42.91|42.73|4
1734243430000|2024-12-15 06:17:10|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1734243440000|2024-12-15 06:17:20|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734243450000|2024-12-15 06:17:30|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|3
1734243460000|2024-12-15 06:17:40|42.87|42.69|42.87|42.69|42.88|42.7|42.87|42.69|3
1734243470000|2024-12-15 06:17:50|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|3
1734243480000|2024-12-15 06:18:00|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734243490000|2024-12-15 06:18:10|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|4
1734243500000|2024-12-15 06:18:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734243510000|2024-12-15 06:18:30|42.76|42.58|42.76|42.58|42.77|42.59|42.76|42.58|3
1734243530000|2024-12-15 06:18:50|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734243540000|2024-12-15 06:19:00|42.74|42.56|42.74|42.56|42.75|42.57|42.74|42.56|3
1734243550000|2024-12-15 06:19:10|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|5
1734243560000|2024-12-15 06:19:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734243570000|2024-12-15 06:19:30|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1734243600000|2024-12-15 06:20:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734243610000|2024-12-15 06:20:10|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734243620000|2024-12-15 06:20:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734243630000|2024-12-15 06:20:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734243640000|2024-12-15 06:20:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734243650000|2024-12-15 06:20:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734243660000|2024-12-15 06:21:00|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734243670000|2024-12-15 06:21:10|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1734243700000|2024-12-15 06:21:40|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734243720000|2024-12-15 06:22:00|42.68|42.5|42.65|42.47|42.68|42.5|42.65|42.47|4
1734243760000|2024-12-15 06:22:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734243770000|2024-12-15 06:22:50|42.67|42.49|42.7|42.52|42.7|42.52|42.67|42.49|4
1734243780000|2024-12-15 06:23:00|42.69|42.51|42.68|42.5|42.7|42.52|42.68|42.5|4
1734243830000|2024-12-15 06:23:50|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|5
1734243860000|2024-12-15 06:24:20|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734243880000|2024-12-15 06:24:40|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|9
1734243900000|2024-12-15 06:25:00|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|4
1734243910000|2024-12-15 06:25:10|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734243920000|2024-12-15 06:25:20|42.66|42.48|42.69|42.51|42.69|42.51|42.66|42.48|4
1734243930000|2024-12-15 06:25:30|42.68|42.5|42.65|42.47|42.68|42.5|42.65|42.47|4
1734243950000|2024-12-15 06:25:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734243960000|2024-12-15 06:26:00|42.65|42.47|42.69|42.51|42.69|42.51|42.65|42.47|4
1734243970000|2024-12-15 06:26:10|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734243990000|2024-12-15 06:26:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734244000000|2024-12-15 06:26:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734244010000|2024-12-15 06:26:50|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1734244020000|2024-12-15 06:27:00|42.69|42.51|42.76|42.58|42.77|42.59|42.69|42.51|9
1734244030000|2024-12-15 06:27:10|42.77|42.59|42.81|42.63|42.81|42.63|42.77|42.59|6
1734244040000|2024-12-15 06:27:20|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734244050000|2024-12-15 06:27:30|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734244060000|2024-12-15 06:27:40|42.83|42.65|42.86|42.68|42.86|42.68|42.83|42.65|6
1734244070000|2024-12-15 06:27:50|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1734244080000|2024-12-15 06:28:00|42.84|42.66|42.81|42.63|42.84|42.66|42.81|42.63|4
1734244090000|2024-12-15 06:28:10|42.8|42.62|42.76|42.58|42.8|42.62|42.75|42.57|7
1734244120000|2024-12-15 06:28:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734244130000|2024-12-15 06:28:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734244140000|2024-12-15 06:29:00|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734244150000|2024-12-15 06:29:10|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|5
1734244180000|2024-12-15 06:29:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734244190000|2024-12-15 06:29:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734244200000|2024-12-15 06:30:00|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734244210000|2024-12-15 06:30:10|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1734244220000|2024-12-15 06:30:20|42.78|42.6|42.81|42.63|42.81|42.63|42.78|42.6|4
1734244230000|2024-12-15 06:30:30|42.8|42.62|42.8|42.62|42.81|42.63|42.8|42.62|9
1734244240000|2024-12-15 06:30:40|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1734244250000|2024-12-15 06:30:50|42.82|42.64|42.84|42.66|42.84|42.66|42.82|42.64|2
1734244260000|2024-12-15 06:31:00|42.83|42.65|42.81|42.63|42.83|42.65|42.8|42.62|4
1734244270000|2024-12-15 06:31:10|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|3
1734244290000|2024-12-15 06:31:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734244300000|2024-12-15 06:31:40|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1734244320000|2024-12-15 06:32:00|42.84|42.66|42.87|42.69|42.87|42.69|42.84|42.66|3
1734244330000|2024-12-15 06:32:10|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734244340000|2024-12-15 06:32:20|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|2
1734244350000|2024-12-15 06:32:30|42.93|42.75|42.9|42.72|42.94|42.76|42.9|42.72|5
1734244360000|2024-12-15 06:32:40|42.89|42.71|42.86|42.68|42.89|42.71|42.86|42.68|3
1734244370000|2024-12-15 06:32:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734244380000|2024-12-15 06:33:00|42.84|42.66|42.84|42.66|42.85|42.67|42.83|42.65|5
1734244390000|2024-12-15 06:33:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734244400000|2024-12-15 06:33:20|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|5
1734244410000|2024-12-15 06:33:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734244420000|2024-12-15 06:33:40|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734244430000|2024-12-15 06:33:50|42.85|42.67|42.85|42.67|42.85|42.67|42.83|42.65|5
1734244440000|2024-12-15 06:34:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1734244450000|2024-12-15 06:34:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734244460000|2024-12-15 06:34:20|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734244470000|2024-12-15 06:34:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734244480000|2024-12-15 06:34:40|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734244490000|2024-12-15 06:34:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734244500000|2024-12-15 06:35:00|42.88|42.7|42.84|42.66|42.88|42.7|42.84|42.66|5
1734244510000|2024-12-15 06:35:10|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1734244520000|2024-12-15 06:35:20|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|3
1734244530000|2024-12-15 06:35:30|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|5
1734244540000|2024-12-15 06:35:40|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1734244550000|2024-12-15 06:35:50|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734244560000|2024-12-15 06:36:00|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734244580000|2024-12-15 06:36:20|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|5
1734244590000|2024-12-15 06:36:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734244600000|2024-12-15 06:36:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734244620000|2024-12-15 06:37:00|42.7|42.52|42.65|42.47|42.7|42.52|42.65|42.47|4
1734244630000|2024-12-15 06:37:10|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734244640000|2024-12-15 06:37:20|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1734244650000|2024-12-15 06:37:30|42.67|42.49|42.66|42.48|42.68|42.5|42.66|42.48|3
1734244670000|2024-12-15 06:37:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734244680000|2024-12-15 06:38:00|42.65|42.47|42.66|42.48|42.67|42.49|42.65|42.47|4
1734244690000|2024-12-15 06:38:10|42.69|42.51|42.72|42.54|42.72|42.54|42.69|42.51|3
1734244700000|2024-12-15 06:38:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734244710000|2024-12-15 06:38:30|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734244720000|2024-12-15 06:38:40|42.72|42.54|42.72|42.54|42.73|42.55|42.72|42.54|3
1734244730000|2024-12-15 06:38:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734244740000|2024-12-15 06:39:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734244750000|2024-12-15 06:39:10|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734244760000|2024-12-15 06:39:20|42.68|42.5|42.65|42.47|42.69|42.51|42.65|42.47|6
1734244770000|2024-12-15 06:39:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734244780000|2024-12-15 06:39:40|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734244800000|2024-12-15 06:40:00|42.59|42.41|42.53|42.35|42.59|42.41|42.53|42.35|4
1734244810000|2024-12-15 06:40:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734244820000|2024-12-15 06:40:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734244830000|2024-12-15 06:40:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734244840000|2024-12-15 06:40:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734244850000|2024-12-15 06:40:50|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734244870000|2024-12-15 06:41:10|42.5|42.32|42.49|42.31|42.51|42.33|42.49|42.31|4
1734244880000|2024-12-15 06:41:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734244890000|2024-12-15 06:41:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|5
1734244900000|2024-12-15 06:41:40|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|5
1734244910000|2024-12-15 06:41:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734244920000|2024-12-15 06:42:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734244930000|2024-12-15 06:42:10|42.55|42.37|42.56|42.38|42.57|42.39|42.55|42.37|14
1734244940000|2024-12-15 06:42:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734244950000|2024-12-15 06:42:30|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1734244960000|2024-12-15 06:42:40|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734244970000|2024-12-15 06:42:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734244980000|2024-12-15 06:43:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734244990000|2024-12-15 06:43:10|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|5
1734245000000|2024-12-15 06:43:20|42.62|42.44|42.61|42.43|42.63|42.45|42.6|42.42|5
1734245010000|2024-12-15 06:43:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734245020000|2024-12-15 06:43:40|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734245030000|2024-12-15 06:43:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734245040000|2024-12-15 06:44:00|42.58|42.4|42.59|42.41|42.6|42.42|42.58|42.4|4
1734245050000|2024-12-15 06:44:10|42.58|42.4|42.54|42.36|42.58|42.4|42.54|42.36|3
1734245070000|2024-12-15 06:44:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734245080000|2024-12-15 06:44:40|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1734245090000|2024-12-15 06:44:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734245100000|2024-12-15 06:45:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734245110000|2024-12-15 06:45:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734245120000|2024-12-15 06:45:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734245130000|2024-12-15 06:45:30|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734245140000|2024-12-15 06:45:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734245150000|2024-12-15 06:45:50|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1734245160000|2024-12-15 06:46:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734245170000|2024-12-15 06:46:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734245180000|2024-12-15 06:46:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734245190000|2024-12-15 06:46:30|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|7
1734245220000|2024-12-15 06:47:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734245230000|2024-12-15 06:47:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734245240000|2024-12-15 06:47:20|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|5
1734245250000|2024-12-15 06:47:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734245260000|2024-12-15 06:47:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734245270000|2024-12-15 06:47:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734245280000|2024-12-15 06:48:00|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734245290000|2024-12-15 06:48:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734245340000|2024-12-15 06:49:00|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|2
1734245350000|2024-12-15 06:49:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734245370000|2024-12-15 06:49:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734245390000|2024-12-15 06:49:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1734245400000|2024-12-15 06:50:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734245410000|2024-12-15 06:50:10|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|3
1734245420000|2024-12-15 06:50:20|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|6
1734245450000|2024-12-15 06:50:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734245460000|2024-12-15 06:51:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734245470000|2024-12-15 06:51:10|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|3
1734245480000|2024-12-15 06:51:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734245490000|2024-12-15 06:51:30|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734245500000|2024-12-15 06:51:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734245540000|2024-12-15 06:52:20|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1734245580000|2024-12-15 06:53:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734245590000|2024-12-15 06:53:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|4
1734245600000|2024-12-15 06:53:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734245610000|2024-12-15 06:53:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734245620000|2024-12-15 06:53:40|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|5
1734245630000|2024-12-15 06:53:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|4
1734245640000|2024-12-15 06:54:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1734245650000|2024-12-15 06:54:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734245660000|2024-12-15 06:54:20|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734245670000|2024-12-15 06:54:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734245680000|2024-12-15 06:54:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|6
1734245710000|2024-12-15 06:55:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734245730000|2024-12-15 06:55:30|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734245740000|2024-12-15 06:55:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734245750000|2024-12-15 06:55:50|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734245760000|2024-12-15 06:56:00|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|4
1734245770000|2024-12-15 06:56:10|42.29|42.11|42.31|42.13|42.31|42.13|42.29|42.11|3
1734245790000|2024-12-15 06:56:30|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1734245800000|2024-12-15 06:56:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734245820000|2024-12-15 06:57:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734245860000|2024-12-15 06:57:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734245870000|2024-12-15 06:57:50|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734245880000|2024-12-15 06:58:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734245900000|2024-12-15 06:58:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734245910000|2024-12-15 06:58:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734245920000|2024-12-15 06:58:40|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734245930000|2024-12-15 06:58:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734245940000|2024-12-15 06:59:00|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734245950000|2024-12-15 06:59:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734246010000|2024-12-15 07:00:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734246030000|2024-12-15 07:00:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734246040000|2024-12-15 07:00:40|42.24|42.06|42.28|42.1|42.28|42.1|42.24|42.06|4
1734246060000|2024-12-15 07:01:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734246070000|2024-12-15 07:01:10|42.3|42.12|42.32|42.14|42.32|42.14|42.29|42.11|4
1734246080000|2024-12-15 07:01:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734246090000|2024-12-15 07:01:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734246110000|2024-12-15 07:01:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734246120000|2024-12-15 07:02:00|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734246140000|2024-12-15 07:02:20|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|5
1734246150000|2024-12-15 07:02:30|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734246160000|2024-12-15 07:02:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734246170000|2024-12-15 07:02:50|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734246180000|2024-12-15 07:03:00|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|5
1734246190000|2024-12-15 07:03:10|42.38|42.2|42.37|42.19|42.39|42.21|42.37|42.19|6
1734246200000|2024-12-15 07:03:20|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|3
1734246210000|2024-12-15 07:03:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734246220000|2024-12-15 07:03:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|5
1734246230000|2024-12-15 07:03:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734246240000|2024-12-15 07:04:00|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734246250000|2024-12-15 07:04:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734246260000|2024-12-15 07:04:20|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|6
1734246270000|2024-12-15 07:04:30|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734246280000|2024-12-15 07:04:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734246290000|2024-12-15 07:04:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734246300000|2024-12-15 07:05:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734246310000|2024-12-15 07:05:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734246320000|2024-12-15 07:05:20|42.4|42.22|42.39|42.21|42.41|42.23|42.39|42.21|8
1734246330000|2024-12-15 07:05:30|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|7
1734246340000|2024-12-15 07:05:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734246350000|2024-12-15 07:05:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734246370000|2024-12-15 07:06:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734246380000|2024-12-15 07:06:20|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|3
1734246400000|2024-12-15 07:06:40|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|4
1734246410000|2024-12-15 07:06:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734246420000|2024-12-15 07:07:00|42.31|42.13|42.31|42.13|42.33|42.15|42.31|42.13|5
1734246430000|2024-12-15 07:07:10|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|5
1734246440000|2024-12-15 07:07:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734246450000|2024-12-15 07:07:30|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734246460000|2024-12-15 07:07:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734246480000|2024-12-15 07:08:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1734246490000|2024-12-15 07:08:10|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734246500000|2024-12-15 07:08:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734246510000|2024-12-15 07:08:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734246530000|2024-12-15 07:08:50|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1734246550000|2024-12-15 07:09:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734246560000|2024-12-15 07:09:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734246580000|2024-12-15 07:09:40|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1734246590000|2024-12-15 07:09:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734246600000|2024-12-15 07:10:00|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|2
1734246610000|2024-12-15 07:10:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734246620000|2024-12-15 07:10:20|42.14|41.96|42.18|42|42.18|42|42.14|41.96|5
1734246630000|2024-12-15 07:10:30|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|5
1734246640000|2024-12-15 07:10:40|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1734246650000|2024-12-15 07:10:50|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|4
1734246660000|2024-12-15 07:11:00|42.12|41.94|42.1|41.92|42.13|41.95|42.1|41.92|5
1734246680000|2024-12-15 07:11:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734246710000|2024-12-15 07:11:50|42.08|41.9|42.06|41.88|42.08|41.9|42.06|41.88|3
1734246720000|2024-12-15 07:12:00|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|7
1734246730000|2024-12-15 07:12:10|42.06|41.88|42.11|41.93|42.12|41.94|42.06|41.88|9
1734246740000|2024-12-15 07:12:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734246760000|2024-12-15 07:12:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734246770000|2024-12-15 07:12:50|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|3
1734246780000|2024-12-15 07:13:00|42.15|41.97|42.18|42|42.18|42|42.15|41.97|2
1734246790000|2024-12-15 07:13:10|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|5
1734246800000|2024-12-15 07:13:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734246810000|2024-12-15 07:13:30|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1734246830000|2024-12-15 07:13:50|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734246840000|2024-12-15 07:14:00|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1734246850000|2024-12-15 07:14:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1734246860000|2024-12-15 07:14:20|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1734246870000|2024-12-15 07:14:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734246880000|2024-12-15 07:14:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734246890000|2024-12-15 07:14:50|42.11|41.93|42.08|41.9|42.11|41.93|42.07|41.89|5
1734246900000|2024-12-15 07:15:00|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1734246910000|2024-12-15 07:15:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734246920000|2024-12-15 07:15:20|42.07|41.89|42.13|41.95|42.13|41.95|42.06|41.88|6
1734246930000|2024-12-15 07:15:30|42.12|41.94|42.14|41.96|42.14|41.96|42.11|41.93|9
1734246940000|2024-12-15 07:15:40|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|3
1734246950000|2024-12-15 07:15:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1734246960000|2024-12-15 07:16:00|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|5
1734246970000|2024-12-15 07:16:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734246980000|2024-12-15 07:16:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734246990000|2024-12-15 07:16:30|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734247000000|2024-12-15 07:16:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734247010000|2024-12-15 07:16:50|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1734247020000|2024-12-15 07:17:00|42.24|42.06|42.21|42.03|42.24|42.06|42.21|42.03|4
1734247030000|2024-12-15 07:17:10|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1734247040000|2024-12-15 07:17:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734247050000|2024-12-15 07:17:30|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734247060000|2024-12-15 07:17:40|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1734247070000|2024-12-15 07:17:50|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1734247080000|2024-12-15 07:18:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734247090000|2024-12-15 07:18:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734247100000|2024-12-15 07:18:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734247110000|2024-12-15 07:18:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734247130000|2024-12-15 07:18:50|42.26|42.08|42.3|42.12|42.3|42.12|42.26|42.08|3
1734247140000|2024-12-15 07:19:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734247150000|2024-12-15 07:19:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734247160000|2024-12-15 07:19:20|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1734247170000|2024-12-15 07:19:30|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734247190000|2024-12-15 07:19:50|42.33|42.15|42.3|42.12|42.33|42.15|42.29|42.11|6
1734247200000|2024-12-15 07:20:00|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|4
1734247210000|2024-12-15 07:20:10|42.26|42.08|42.26|42.08|42.27|42.09|42.25|42.07|7
1734247220000|2024-12-15 07:20:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734247230000|2024-12-15 07:20:30|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|4
1734247240000|2024-12-15 07:20:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734247250000|2024-12-15 07:20:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734247260000|2024-12-15 07:21:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734247270000|2024-12-15 07:21:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1734247280000|2024-12-15 07:21:20|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734247290000|2024-12-15 07:21:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734247300000|2024-12-15 07:21:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734247310000|2024-12-15 07:21:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734247320000|2024-12-15 07:22:00|42.21|42.03|42.21|42.03|42.22|42.04|42.2|42.02|5
1734247330000|2024-12-15 07:22:10|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|3
1734247340000|2024-12-15 07:22:20|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1734247350000|2024-12-15 07:22:30|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734247360000|2024-12-15 07:22:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734247380000|2024-12-15 07:23:00|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1734247390000|2024-12-15 07:23:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734247400000|2024-12-15 07:23:20|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1734247410000|2024-12-15 07:23:30|42.27|42.09|42.28|42.1|42.28|42.1|42.26|42.08|6
1734247420000|2024-12-15 07:23:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734247430000|2024-12-15 07:23:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734247440000|2024-12-15 07:24:00|42.32|42.14|42.35|42.17|42.35|42.17|42.32|42.14|4
1734247450000|2024-12-15 07:24:10|42.34|42.16|42.26|42.08|42.34|42.16|42.26|42.08|6
1734247460000|2024-12-15 07:24:20|42.25|42.07|42.27|42.09|42.27|42.09|42.24|42.06|7
1734247470000|2024-12-15 07:24:30|42.26|42.08|42.25|42.07|42.27|42.09|42.25|42.07|6
1734247480000|2024-12-15 07:24:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734247490000|2024-12-15 07:24:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734247500000|2024-12-15 07:25:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734247520000|2024-12-15 07:25:20|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|4
1734247530000|2024-12-15 07:25:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734247540000|2024-12-15 07:25:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734247550000|2024-12-15 07:25:50|42.25|42.07|42.26|42.08|42.26|42.08|42.24|42.06|4
1734247560000|2024-12-15 07:26:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734247570000|2024-12-15 07:26:10|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1734247580000|2024-12-15 07:26:20|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734247600000|2024-12-15 07:26:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734247610000|2024-12-15 07:26:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734247620000|2024-12-15 07:27:00|42.21|42.03|42.2|42.02|42.23|42.05|42.2|42.02|5
1734247630000|2024-12-15 07:27:10|42.19|42.01|42.18|42|42.2|42.02|42.17|41.99|6
1734247640000|2024-12-15 07:27:20|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|5
1734247650000|2024-12-15 07:27:30|42.15|41.97|42.13|41.95|42.15|41.97|42.12|41.94|5
1734247670000|2024-12-15 07:27:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734247680000|2024-12-15 07:28:00|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734247690000|2024-12-15 07:28:10|42.13|41.95|42.12|41.94|42.14|41.96|42.12|41.94|4
1734247710000|2024-12-15 07:28:30|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734247720000|2024-12-15 07:28:40|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|5
1734247730000|2024-12-15 07:28:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734247740000|2024-12-15 07:29:00|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1734247750000|2024-12-15 07:29:10|42.13|41.95|42.12|41.94|42.14|41.96|42.12|41.94|4
1734247760000|2024-12-15 07:29:20|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1734247770000|2024-12-15 07:29:30|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734247780000|2024-12-15 07:29:40|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1734247790000|2024-12-15 07:29:50|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1734247810000|2024-12-15 07:30:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734247820000|2024-12-15 07:30:20|42.18|42|42.23|42.05|42.23|42.05|42.18|42|6
1734247830000|2024-12-15 07:30:30|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734247840000|2024-12-15 07:30:40|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1734247850000|2024-12-15 07:30:50|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734247860000|2024-12-15 07:31:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734247870000|2024-12-15 07:31:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1734247890000|2024-12-15 07:31:30|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1734247900000|2024-12-15 07:31:40|42.26|42.08|42.22|42.04|42.26|42.08|42.22|42.04|5
1734247910000|2024-12-15 07:31:50|42.21|42.03|42.18|42|42.21|42.03|42.18|42|9
1734247920000|2024-12-15 07:32:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734247930000|2024-12-15 07:32:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734247940000|2024-12-15 07:32:20|42.12|41.94|42.09|41.91|42.12|41.94|42.09|41.91|4
1734247950000|2024-12-15 07:32:30|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1734247960000|2024-12-15 07:32:40|42.09|41.91|42.1|41.92|42.1|41.92|42.08|41.9|4
1734247970000|2024-12-15 07:32:50|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|4
1734247980000|2024-12-15 07:33:00|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734247990000|2024-12-15 07:33:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734248000000|2024-12-15 07:33:20|42.05|41.87|42|41.82|42.05|41.87|42|41.82|4
1734248010000|2024-12-15 07:33:30|41.99|41.81|41.98|41.8|42|41.82|41.96|41.78|7
1734248020000|2024-12-15 07:33:40|42|41.82|41.99|41.81|42|41.82|41.98|41.8|4
1734248030000|2024-12-15 07:33:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734248040000|2024-12-15 07:34:00|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|5
1734248050000|2024-12-15 07:34:10|41.99|41.81|41.95|41.77|41.99|41.81|41.95|41.77|7
1734248060000|2024-12-15 07:34:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734248070000|2024-12-15 07:34:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1734248100000|2024-12-15 07:35:00|41.94|41.76|41.91|41.73|41.94|41.76|41.91|41.73|3
1734248110000|2024-12-15 07:35:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1734248120000|2024-12-15 07:35:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1734248130000|2024-12-15 07:35:30|41.92|41.74|41.92|41.74|41.94|41.76|41.92|41.74|3
1734248140000|2024-12-15 07:35:40|41.94|41.76|41.96|41.78|41.97|41.79|41.94|41.76|7
1734248150000|2024-12-15 07:35:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1734248160000|2024-12-15 07:36:00|41.96|41.78|41.93|41.75|41.96|41.78|41.93|41.75|6
1734248170000|2024-12-15 07:36:10|41.92|41.74|41.93|41.75|41.94|41.76|41.92|41.74|5
1734248180000|2024-12-15 07:36:20|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1734248190000|2024-12-15 07:36:30|41.94|41.76|41.93|41.75|41.95|41.77|41.93|41.75|6
1734248200000|2024-12-15 07:36:40|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1734248210000|2024-12-15 07:36:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|7
1734248220000|2024-12-15 07:37:00|41.94|41.76|41.97|41.79|41.97|41.79|41.94|41.76|2
1734248230000|2024-12-15 07:37:10|41.98|41.8|41.97|41.79|42|41.82|41.97|41.79|5
1734248250000|2024-12-15 07:37:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734248260000|2024-12-15 07:37:40|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|3
1734248270000|2024-12-15 07:37:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1734248280000|2024-12-15 07:38:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1734248320000|2024-12-15 07:38:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1734248350000|2024-12-15 07:39:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734248370000|2024-12-15 07:39:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734248380000|2024-12-15 07:39:40|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|4
1734248400000|2024-12-15 07:40:00|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1734248410000|2024-12-15 07:40:10|41.91|41.73|41.9|41.72|41.92|41.74|41.9|41.72|6
1734248420000|2024-12-15 07:40:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734248430000|2024-12-15 07:40:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734248450000|2024-12-15 07:40:50|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734248460000|2024-12-15 07:41:00|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|2
1734248470000|2024-12-15 07:41:10|41.93|41.75|41.9|41.72|41.93|41.75|41.9|41.72|4
1734248480000|2024-12-15 07:41:20|41.89|41.71|41.9|41.72|41.91|41.73|41.89|41.71|6
1734248500000|2024-12-15 07:41:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1734248520000|2024-12-15 07:42:00|41.91|41.73|41.9|41.72|41.91|41.73|41.89|41.71|4
1734248530000|2024-12-15 07:42:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1734248540000|2024-12-15 07:42:20|41.91|41.73|41.93|41.75|41.94|41.76|41.91|41.73|5
1734248550000|2024-12-15 07:42:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734248560000|2024-12-15 07:42:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1734248570000|2024-12-15 07:42:50|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734248580000|2024-12-15 07:43:00|41.96|41.78|41.92|41.74|41.96|41.78|41.92|41.74|5
1734248590000|2024-12-15 07:43:10|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1734248610000|2024-12-15 07:43:30|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|3
1734248620000|2024-12-15 07:43:40|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|5
1734248630000|2024-12-15 07:43:50|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1734248640000|2024-12-15 07:44:00|41.89|41.71|41.86|41.68|41.89|41.71|41.86|41.68|3
1734248660000|2024-12-15 07:44:20|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734248670000|2024-12-15 07:44:30|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1734248690000|2024-12-15 07:44:50|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1734248700000|2024-12-15 07:45:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734248710000|2024-12-15 07:45:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1734248720000|2024-12-15 07:45:20|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|2
1734248730000|2024-12-15 07:45:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734248740000|2024-12-15 07:45:40|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1734248750000|2024-12-15 07:45:50|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|4
1734248760000|2024-12-15 07:46:00|42.04|41.86|42.03|41.85|42.04|41.86|42.02|41.84|4
1734248770000|2024-12-15 07:46:10|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1734248780000|2024-12-15 07:46:20|42.03|41.85|42|41.82|42.03|41.85|42|41.82|4
1734248790000|2024-12-15 07:46:30|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1734248800000|2024-12-15 07:46:40|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734248810000|2024-12-15 07:46:50|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734248820000|2024-12-15 07:47:00|41.96|41.78|41.97|41.79|41.97|41.79|41.95|41.77|4
1734248830000|2024-12-15 07:47:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734248840000|2024-12-15 07:47:20|41.99|41.81|41.98|41.8|42.01|41.83|41.97|41.79|6
1734248870000|2024-12-15 07:47:50|41.99|41.81|41.97|41.79|41.99|41.81|41.96|41.78|5
1734248880000|2024-12-15 07:48:00|41.96|41.78|41.93|41.75|41.96|41.78|41.93|41.75|4
1734248890000|2024-12-15 07:48:10|41.92|41.74|41.94|41.76|41.94|41.76|41.92|41.74|5
1734248900000|2024-12-15 07:48:20|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1734248910000|2024-12-15 07:48:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734248920000|2024-12-15 07:48:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734248930000|2024-12-15 07:48:50|41.94|41.76|41.98|41.8|41.98|41.8|41.94|41.76|7
1734248940000|2024-12-15 07:49:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1734248950000|2024-12-15 07:49:10|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1734248960000|2024-12-15 07:49:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734248970000|2024-12-15 07:49:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734248980000|2024-12-15 07:49:40|41.95|41.77|41.94|41.76|41.96|41.78|41.94|41.76|4
1734248990000|2024-12-15 07:49:50|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734249000000|2024-12-15 07:50:00|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1734249010000|2024-12-15 07:50:10|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734249020000|2024-12-15 07:50:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734249040000|2024-12-15 07:50:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734249050000|2024-12-15 07:50:50|42|41.82|42.02|41.84|42.02|41.84|42|41.82|2
1734249060000|2024-12-15 07:51:00|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|5
1734249070000|2024-12-15 07:51:10|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1734249080000|2024-12-15 07:51:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1734249120000|2024-12-15 07:52:00|42.03|41.85|42.1|41.92|42.1|41.92|42.03|41.85|6
1734249130000|2024-12-15 07:52:10|42.11|41.93|42.15|41.97|42.16|41.98|42.11|41.93|6
1734249140000|2024-12-15 07:52:20|42.16|41.98|42.19|42.01|42.19|42.01|42.16|41.98|3
1734249150000|2024-12-15 07:52:30|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734249160000|2024-12-15 07:52:40|42.23|42.05|42.22|42.04|42.23|42.05|42.21|42.03|6
1734249170000|2024-12-15 07:52:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734249180000|2024-12-15 07:53:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734249190000|2024-12-15 07:53:10|42.28|42.1|42.28|42.1|42.3|42.12|42.28|42.1|6
1734249210000|2024-12-15 07:53:30|42.29|42.11|42.3|42.12|42.3|42.12|42.28|42.1|4
1734249220000|2024-12-15 07:53:40|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1734249230000|2024-12-15 07:53:50|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734249240000|2024-12-15 07:54:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734249250000|2024-12-15 07:54:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734249260000|2024-12-15 07:54:20|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734249270000|2024-12-15 07:54:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734249280000|2024-12-15 07:54:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734249290000|2024-12-15 07:54:50|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734249300000|2024-12-15 07:55:00|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|2
1734249310000|2024-12-15 07:55:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734249320000|2024-12-15 07:55:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734249330000|2024-12-15 07:55:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734249340000|2024-12-15 07:55:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734249350000|2024-12-15 07:55:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734249370000|2024-12-15 07:56:10|42.22|42.04|42.21|42.03|42.22|42.04|42.2|42.02|4
1734249380000|2024-12-15 07:56:20|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|4
1734249390000|2024-12-15 07:56:30|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1734249400000|2024-12-15 07:56:40|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1734249410000|2024-12-15 07:56:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734249420000|2024-12-15 07:57:00|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|2
1734249430000|2024-12-15 07:57:10|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734249440000|2024-12-15 07:57:20|42.34|42.16|42.35|42.17|42.36|42.18|42.34|42.16|4
1734249450000|2024-12-15 07:57:30|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|4
1734249470000|2024-12-15 07:57:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734249480000|2024-12-15 07:58:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734249490000|2024-12-15 07:58:10|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1734249500000|2024-12-15 07:58:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734249510000|2024-12-15 07:58:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734249520000|2024-12-15 07:58:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734249530000|2024-12-15 07:58:50|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|3
1734249540000|2024-12-15 07:59:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734249550000|2024-12-15 07:59:10|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734249560000|2024-12-15 07:59:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734249580000|2024-12-15 07:59:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734249590000|2024-12-15 07:59:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734249600000|2024-12-15 08:00:00|42.31|42.13|42.32|42.14|42.33|42.15|42.31|42.13|4
1734249610000|2024-12-15 08:00:10|42.33|42.15|42.38|42.2|42.38|42.2|42.33|42.15|4
1734249620000|2024-12-15 08:00:20|42.39|42.21|42.44|42.26|42.44|42.26|42.39|42.21|5
1734249630000|2024-12-15 08:00:30|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1734249640000|2024-12-15 08:00:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734249650000|2024-12-15 08:00:50|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1734249660000|2024-12-15 08:01:00|42.5|42.32|42.54|42.36|42.54|42.36|42.49|42.31|5
1734249670000|2024-12-15 08:01:10|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734249690000|2024-12-15 08:01:30|42.58|42.4|42.63|42.45|42.63|42.45|42.58|42.4|6
1734249700000|2024-12-15 08:01:40|42.64|42.46|42.71|42.53|42.71|42.53|42.64|42.46|9
1734249710000|2024-12-15 08:01:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734249720000|2024-12-15 08:02:00|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734249730000|2024-12-15 08:02:10|42.72|42.54|42.69|42.51|42.72|42.54|42.69|42.51|4
1734249740000|2024-12-15 08:02:20|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|2
1734249750000|2024-12-15 08:02:30|42.67|42.49|42.62|42.44|42.67|42.49|42.62|42.44|5
1734249760000|2024-12-15 08:02:40|42.59|42.41|42.5|42.32|42.59|42.41|42.5|42.32|8
1734249770000|2024-12-15 08:02:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734249780000|2024-12-15 08:03:00|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|2
1734249790000|2024-12-15 08:03:10|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|5
1734249800000|2024-12-15 08:03:20|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|4
1734249810000|2024-12-15 08:03:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734249820000|2024-12-15 08:03:40|42.45|42.27|42.41|42.23|42.45|42.27|42.41|42.23|5
1734249830000|2024-12-15 08:03:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734249840000|2024-12-15 08:04:00|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1734249850000|2024-12-15 08:04:10|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734249860000|2024-12-15 08:04:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734249870000|2024-12-15 08:04:30|42.43|42.25|42.44|42.26|42.46|42.28|42.43|42.25|7
1734249880000|2024-12-15 08:04:40|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734249890000|2024-12-15 08:04:50|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734249900000|2024-12-15 08:05:00|42.48|42.3|42.46|42.28|42.49|42.31|42.46|42.28|12
1734249910000|2024-12-15 08:05:10|42.47|42.29|42.47|42.29|42.48|42.3|42.46|42.28|7
1734249920000|2024-12-15 08:05:20|42.48|42.3|42.53|42.35|42.53|42.35|42.48|42.3|5
1734249930000|2024-12-15 08:05:30|42.54|42.36|42.58|42.4|42.59|42.41|42.54|42.36|6
1734249940000|2024-12-15 08:05:40|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|4
1734249950000|2024-12-15 08:05:50|42.53|42.35|42.52|42.34|42.53|42.35|42.5|42.32|6
1734249960000|2024-12-15 08:06:00|42.51|42.33|42.47|42.29|42.51|42.33|42.47|42.29|5
1734249970000|2024-12-15 08:06:10|42.48|42.3|42.52|42.34|42.52|42.34|42.48|42.3|5
1734249980000|2024-12-15 08:06:20|42.53|42.35|42.5|42.32|42.53|42.35|42.5|42.32|4
1734249990000|2024-12-15 08:06:30|42.51|42.33|42.5|42.32|42.52|42.34|42.5|42.32|4
1734250000000|2024-12-15 08:06:40|42.49|42.31|42.47|42.29|42.5|42.32|42.47|42.29|5
1734250010000|2024-12-15 08:06:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734250020000|2024-12-15 08:07:00|42.49|42.31|42.53|42.35|42.53|42.35|42.49|42.31|5
1734250030000|2024-12-15 08:07:10|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|6
1734250040000|2024-12-15 08:07:20|42.51|42.33|42.51|42.33|42.52|42.34|42.5|42.32|5
1734250050000|2024-12-15 08:07:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734250060000|2024-12-15 08:07:40|42.51|42.33|42.46|42.28|42.51|42.33|42.45|42.27|4
1734250070000|2024-12-15 08:07:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734250080000|2024-12-15 08:08:00|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|3
1734250090000|2024-12-15 08:08:10|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|5
1734250100000|2024-12-15 08:08:20|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734250110000|2024-12-15 08:08:30|42.42|42.24|42.39|42.21|42.43|42.25|42.39|42.21|8
1734250120000|2024-12-15 08:08:40|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|5
1734250130000|2024-12-15 08:08:50|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1734250140000|2024-12-15 08:09:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734250150000|2024-12-15 08:09:10|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1734250160000|2024-12-15 08:09:20|42.33|42.15|42.36|42.18|42.36|42.18|42.33|42.15|3
1734250170000|2024-12-15 08:09:30|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734250180000|2024-12-15 08:09:40|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|2
1734250190000|2024-12-15 08:09:50|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1734250200000|2024-12-15 08:10:00|42.38|42.2|42.33|42.15|42.38|42.2|42.33|42.15|6
1734250210000|2024-12-15 08:10:10|42.32|42.14|42.25|42.07|42.32|42.14|42.25|42.07|6
1734250230000|2024-12-15 08:10:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734250240000|2024-12-15 08:10:40|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|3
1734250250000|2024-12-15 08:10:50|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|2
1734250260000|2024-12-15 08:11:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734250270000|2024-12-15 08:11:10|42.33|42.15|42.34|42.16|42.35|42.17|42.33|42.15|4
1734250280000|2024-12-15 08:11:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734250290000|2024-12-15 08:11:30|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734250300000|2024-12-15 08:11:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734250310000|2024-12-15 08:11:50|42.39|42.21|42.4|42.22|42.4|42.22|42.38|42.2|4
1734250320000|2024-12-15 08:12:00|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734250330000|2024-12-15 08:12:10|42.41|42.23|42.42|42.24|42.42|42.24|42.4|42.22|4
1734250340000|2024-12-15 08:12:20|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734250350000|2024-12-15 08:12:30|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734250360000|2024-12-15 08:12:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734250370000|2024-12-15 08:12:50|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1734250380000|2024-12-15 08:13:00|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|3
1734250390000|2024-12-15 08:13:10|42.45|42.27|42.44|42.26|42.45|42.27|42.42|42.24|6
1734250400000|2024-12-15 08:13:20|42.45|42.27|42.48|42.3|42.48|42.3|42.45|42.27|3
1734250410000|2024-12-15 08:13:30|42.49|42.31|42.5|42.32|42.5|42.32|42.48|42.3|8
1734250420000|2024-12-15 08:13:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734250430000|2024-12-15 08:13:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734250440000|2024-12-15 08:14:00|42.49|42.31|42.46|42.28|42.49|42.31|42.46|42.28|4
1734250450000|2024-12-15 08:14:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734250460000|2024-12-15 08:14:20|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734250470000|2024-12-15 08:14:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734250480000|2024-12-15 08:14:40|42.44|42.26|42.39|42.21|42.44|42.26|42.39|42.21|7
1734250490000|2024-12-15 08:14:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734250500000|2024-12-15 08:15:00|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|5
1734250510000|2024-12-15 08:15:10|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|4
1734250520000|2024-12-15 08:15:20|42.41|42.23|42.45|42.27|42.45|42.27|42.41|42.23|7
1734250530000|2024-12-15 08:15:30|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734250540000|2024-12-15 08:15:40|42.46|42.28|42.48|42.3|42.48|42.3|42.46|42.28|3
1734250550000|2024-12-15 08:15:50|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734250560000|2024-12-15 08:16:00|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734250570000|2024-12-15 08:16:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734250580000|2024-12-15 08:16:20|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1734250590000|2024-12-15 08:16:30|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734250600000|2024-12-15 08:16:40|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|3
1734250610000|2024-12-15 08:16:50|42.43|42.25|42.49|42.31|42.49|42.31|42.42|42.24|6
1734250620000|2024-12-15 08:17:00|42.5|42.32|42.55|42.37|42.55|42.37|42.5|42.32|3
1734250630000|2024-12-15 08:17:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734250640000|2024-12-15 08:17:20|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734250660000|2024-12-15 08:17:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734250670000|2024-12-15 08:17:50|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734250680000|2024-12-15 08:18:00|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734250690000|2024-12-15 08:18:10|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1734250700000|2024-12-15 08:18:20|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|6
1734250710000|2024-12-15 08:18:30|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734250720000|2024-12-15 08:18:40|42.47|42.29|42.44|42.26|42.47|42.29|42.42|42.24|10
1734250730000|2024-12-15 08:18:50|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734250740000|2024-12-15 08:19:00|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734250750000|2024-12-15 08:19:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734250760000|2024-12-15 08:19:20|42.43|42.25|42.45|42.27|42.46|42.28|42.43|42.25|7
1734250770000|2024-12-15 08:19:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734250780000|2024-12-15 08:19:40|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734250790000|2024-12-15 08:19:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734250800000|2024-12-15 08:20:00|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734250820000|2024-12-15 08:20:20|42.46|42.28|42.45|42.27|42.47|42.29|42.45|42.27|4
1734250830000|2024-12-15 08:20:30|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734250840000|2024-12-15 08:20:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734250860000|2024-12-15 08:21:00|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|4
1734250870000|2024-12-15 08:21:10|42.48|42.3|42.5|42.32|42.51|42.33|42.48|42.3|4
1734250880000|2024-12-15 08:21:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734250890000|2024-12-15 08:21:30|42.53|42.35|42.57|42.39|42.57|42.39|42.51|42.33|7
1734250900000|2024-12-15 08:21:40|42.58|42.4|42.59|42.41|42.61|42.43|42.58|42.4|5
1734250910000|2024-12-15 08:21:50|42.57|42.39|42.56|42.38|42.57|42.39|42.55|42.37|4
1734250920000|2024-12-15 08:22:00|42.55|42.37|42.54|42.36|42.55|42.37|42.53|42.35|4
1734250930000|2024-12-15 08:22:10|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|4
1734250940000|2024-12-15 08:22:20|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1734250950000|2024-12-15 08:22:30|42.52|42.34|42.49|42.31|42.52|42.34|42.49|42.31|4
1734250960000|2024-12-15 08:22:40|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734250970000|2024-12-15 08:22:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734250980000|2024-12-15 08:23:00|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734250990000|2024-12-15 08:23:10|42.49|42.31|42.5|42.32|42.5|42.32|42.48|42.3|4
1734251000000|2024-12-15 08:23:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734251010000|2024-12-15 08:23:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|5
1734251030000|2024-12-15 08:23:50|42.51|42.33|42.54|42.36|42.54|42.36|42.51|42.33|3
1734251040000|2024-12-15 08:24:00|42.53|42.35|42.54|42.36|42.55|42.37|42.53|42.35|4
1734251050000|2024-12-15 08:24:10|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734251060000|2024-12-15 08:24:20|42.55|42.37|42.61|42.43|42.61|42.43|42.55|42.37|5
1734251070000|2024-12-15 08:24:30|42.6|42.42|42.57|42.39|42.6|42.42|42.56|42.38|6
1734251080000|2024-12-15 08:24:40|42.56|42.38|42.55|42.37|42.56|42.38|42.54|42.36|4
1734251090000|2024-12-15 08:24:50|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|5
1734251100000|2024-12-15 08:25:00|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734251110000|2024-12-15 08:25:10|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734251120000|2024-12-15 08:25:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734251130000|2024-12-15 08:25:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734251140000|2024-12-15 08:25:40|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|3
1734251150000|2024-12-15 08:25:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734251170000|2024-12-15 08:26:10|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734251180000|2024-12-15 08:26:20|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734251190000|2024-12-15 08:26:30|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734251200000|2024-12-15 08:26:40|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734251210000|2024-12-15 08:26:50|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|3
1734251220000|2024-12-15 08:27:00|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1734251230000|2024-12-15 08:27:10|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734251240000|2024-12-15 08:27:20|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1734251250000|2024-12-15 08:27:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734251260000|2024-12-15 08:27:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734251270000|2024-12-15 08:27:50|42.42|42.24|42.38|42.2|42.42|42.24|42.38|42.2|5
1734251280000|2024-12-15 08:28:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734251290000|2024-12-15 08:28:10|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734251300000|2024-12-15 08:28:20|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734251310000|2024-12-15 08:28:30|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1734251320000|2024-12-15 08:28:40|42.37|42.19|42.36|42.18|42.37|42.19|42.35|42.17|3
1734251330000|2024-12-15 08:28:50|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734251340000|2024-12-15 08:29:00|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734251350000|2024-12-15 08:29:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734251370000|2024-12-15 08:29:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1734251380000|2024-12-15 08:29:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734251390000|2024-12-15 08:29:50|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734251410000|2024-12-15 08:30:10|42.37|42.19|42.41|42.23|42.42|42.24|42.36|42.18|8
1734251420000|2024-12-15 08:30:20|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|3
1734251430000|2024-12-15 08:30:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734251440000|2024-12-15 08:30:40|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734251450000|2024-12-15 08:30:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734251460000|2024-12-15 08:31:00|42.4|42.22|42.42|42.24|42.43|42.25|42.4|42.22|4
1734251470000|2024-12-15 08:31:10|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|5
1734251480000|2024-12-15 08:31:20|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734251490000|2024-12-15 08:31:30|42.42|42.24|42.42|42.24|42.42|42.24|42.4|42.22|4
1734251500000|2024-12-15 08:31:40|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734251510000|2024-12-15 08:31:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734251520000|2024-12-15 08:32:00|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734251530000|2024-12-15 08:32:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734251540000|2024-12-15 08:32:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734251550000|2024-12-15 08:32:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1734251560000|2024-12-15 08:32:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1734251570000|2024-12-15 08:32:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|4
1734251580000|2024-12-15 08:33:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1734251600000|2024-12-15 08:33:20|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|3
1734251610000|2024-12-15 08:33:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734251620000|2024-12-15 08:33:40|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1734251630000|2024-12-15 08:33:50|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|3
1734251640000|2024-12-15 08:34:00|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1734251650000|2024-12-15 08:34:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734251670000|2024-12-15 08:34:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734251680000|2024-12-15 08:34:40|42.46|42.28|42.49|42.31|42.49|42.31|42.45|42.27|5
1734251690000|2024-12-15 08:34:50|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|4
1734251700000|2024-12-15 08:35:00|42.48|42.3|42.44|42.26|42.48|42.3|42.44|42.26|5
1734251710000|2024-12-15 08:35:10|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734251720000|2024-12-15 08:35:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734251730000|2024-12-15 08:35:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734251740000|2024-12-15 08:35:40|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1734251750000|2024-12-15 08:35:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734251760000|2024-12-15 08:36:00|42.51|42.33|42.55|42.37|42.55|42.37|42.51|42.33|6
1734251770000|2024-12-15 08:36:10|42.54|42.36|42.57|42.39|42.57|42.39|42.54|42.36|3
1734251780000|2024-12-15 08:36:20|42.58|42.4|42.61|42.43|42.61|42.43|42.58|42.4|4
1734251790000|2024-12-15 08:36:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734251800000|2024-12-15 08:36:40|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734251810000|2024-12-15 08:36:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734251820000|2024-12-15 08:37:00|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1734251830000|2024-12-15 08:37:10|42.57|42.39|42.53|42.35|42.57|42.39|42.53|42.35|5
1734251840000|2024-12-15 08:37:20|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1734251850000|2024-12-15 08:37:30|42.5|42.32|42.48|42.3|42.5|42.32|42.47|42.29|5
1734251860000|2024-12-15 08:37:40|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1734251870000|2024-12-15 08:37:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734251900000|2024-12-15 08:38:20|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734251910000|2024-12-15 08:38:30|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|4
1734251920000|2024-12-15 08:38:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734251930000|2024-12-15 08:38:50|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1734251940000|2024-12-15 08:39:00|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734251950000|2024-12-15 08:39:10|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|6
1734251960000|2024-12-15 08:39:20|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734251970000|2024-12-15 08:39:30|42.46|42.28|42.45|42.27|42.47|42.29|42.45|42.27|4
1734251980000|2024-12-15 08:39:40|42.46|42.28|42.44|42.26|42.46|42.28|42.44|42.26|3
1734251990000|2024-12-15 08:39:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734252000000|2024-12-15 08:40:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734252010000|2024-12-15 08:40:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734252020000|2024-12-15 08:40:20|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734252030000|2024-12-15 08:40:30|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1734252040000|2024-12-15 08:40:40|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1734252050000|2024-12-15 08:40:50|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1734252060000|2024-12-15 08:41:00|42.5|42.32|42.54|42.36|42.54|42.36|42.5|42.32|6
1734252100000|2024-12-15 08:41:40|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1734252110000|2024-12-15 08:41:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734252160000|2024-12-15 08:42:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734252180000|2024-12-15 08:43:00|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|5
1734252200000|2024-12-15 08:43:20|42.56|42.38|42.59|42.41|42.59|42.41|42.56|42.38|3
1734252210000|2024-12-15 08:43:30|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734252220000|2024-12-15 08:43:40|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734252230000|2024-12-15 08:43:50|42.59|42.41|42.54|42.36|42.59|42.41|42.54|42.36|5
1734252250000|2024-12-15 08:44:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|4
1734252260000|2024-12-15 08:44:20|42.51|42.33|42.5|42.32|42.52|42.34|42.5|42.32|4
1734252270000|2024-12-15 08:44:30|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|5
1734252300000|2024-12-15 08:45:00|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734252320000|2024-12-15 08:45:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734252330000|2024-12-15 08:45:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734252340000|2024-12-15 08:45:40|42.51|42.33|42.52|42.34|42.52|42.34|42.5|42.32|4
1734252350000|2024-12-15 08:45:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734252360000|2024-12-15 08:46:00|42.51|42.33|42.54|42.36|42.54|42.36|42.51|42.33|4
1734252370000|2024-12-15 08:46:10|42.55|42.37|42.58|42.4|42.59|42.41|42.55|42.37|5
1734252380000|2024-12-15 08:46:20|42.59|42.41|42.56|42.38|42.59|42.41|42.56|42.38|4
1734252390000|2024-12-15 08:46:30|42.57|42.39|42.57|42.39|42.57|42.39|42.54|42.36|9
1734252400000|2024-12-15 08:46:40|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|6
1734252410000|2024-12-15 08:46:50|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1734252420000|2024-12-15 08:47:00|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734252430000|2024-12-15 08:47:10|42.59|42.41|42.58|42.4|42.59|42.41|42.57|42.39|6
1734252450000|2024-12-15 08:47:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734252460000|2024-12-15 08:47:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734252470000|2024-12-15 08:47:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734252480000|2024-12-15 08:48:00|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|5
1734252490000|2024-12-15 08:48:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734252520000|2024-12-15 08:48:40|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734252530000|2024-12-15 08:48:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734252540000|2024-12-15 08:49:00|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734252550000|2024-12-15 08:49:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734252560000|2024-12-15 08:49:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734252570000|2024-12-15 08:49:30|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|3
1734252580000|2024-12-15 08:49:40|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|5
1734252590000|2024-12-15 08:49:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734252600000|2024-12-15 08:50:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734252610000|2024-12-15 08:50:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|4
1734252620000|2024-12-15 08:50:20|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734252630000|2024-12-15 08:50:30|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|4
1734252660000|2024-12-15 08:51:00|42.51|42.33|42.47|42.29|42.51|42.33|42.47|42.29|5
1734252670000|2024-12-15 08:51:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734252680000|2024-12-15 08:51:20|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734252690000|2024-12-15 08:51:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734252700000|2024-12-15 08:51:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734252710000|2024-12-15 08:51:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734252720000|2024-12-15 08:52:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734252730000|2024-12-15 08:52:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734252740000|2024-12-15 08:52:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734252750000|2024-12-15 08:52:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734252760000|2024-12-15 08:52:40|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734252770000|2024-12-15 08:52:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734252780000|2024-12-15 08:53:00|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1734252790000|2024-12-15 08:53:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734252800000|2024-12-15 08:53:20|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|3
1734252810000|2024-12-15 08:53:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734252830000|2024-12-15 08:53:50|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734252840000|2024-12-15 08:54:00|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1734252850000|2024-12-15 08:54:10|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734252860000|2024-12-15 08:54:20|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1734252870000|2024-12-15 08:54:30|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|3
1734252880000|2024-12-15 08:54:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734252890000|2024-12-15 08:54:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734252900000|2024-12-15 08:55:00|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|2
1734252910000|2024-12-15 08:55:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|6
1734252920000|2024-12-15 08:55:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734252960000|2024-12-15 08:56:00|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734252970000|2024-12-15 08:56:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734252980000|2024-12-15 08:56:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734253020000|2024-12-15 08:57:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734253030000|2024-12-15 08:57:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734253040000|2024-12-15 08:57:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734253110000|2024-12-15 08:58:30|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734253120000|2024-12-15 08:58:40|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|5
1734253130000|2024-12-15 08:58:50|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|5
1734253140000|2024-12-15 08:59:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734253150000|2024-12-15 08:59:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734253170000|2024-12-15 08:59:30|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|3
1734253180000|2024-12-15 08:59:40|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1734253190000|2024-12-15 08:59:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734253200000|2024-12-15 09:00:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734253210000|2024-12-15 09:00:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734253230000|2024-12-15 09:00:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734253240000|2024-12-15 09:00:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734253250000|2024-12-15 09:00:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734253260000|2024-12-15 09:01:00|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734253270000|2024-12-15 09:01:10|42.6|42.42|42.59|42.41|42.61|42.43|42.59|42.41|8
1734253280000|2024-12-15 09:01:20|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1734253290000|2024-12-15 09:01:30|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|6
1734253310000|2024-12-15 09:01:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734253320000|2024-12-15 09:02:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734253330000|2024-12-15 09:02:10|42.55|42.37|42.6|42.42|42.6|42.42|42.55|42.37|5
1734253340000|2024-12-15 09:02:20|42.59|42.41|42.58|42.4|42.59|42.41|42.57|42.39|6
1734253350000|2024-12-15 09:02:30|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|3
1734253360000|2024-12-15 09:02:40|42.62|42.44|42.64|42.46|42.65|42.47|42.62|42.44|5
1734253370000|2024-12-15 09:02:50|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|4
1734253380000|2024-12-15 09:03:00|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734253390000|2024-12-15 09:03:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734253410000|2024-12-15 09:03:30|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734253420000|2024-12-15 09:03:40|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734253430000|2024-12-15 09:03:50|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734253440000|2024-12-15 09:04:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734253450000|2024-12-15 09:04:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734253460000|2024-12-15 09:04:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734253480000|2024-12-15 09:04:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734253510000|2024-12-15 09:05:10|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|4
1734253520000|2024-12-15 09:05:20|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|4
1734253530000|2024-12-15 09:05:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734253540000|2024-12-15 09:05:40|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1734253550000|2024-12-15 09:05:50|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|3
1734253560000|2024-12-15 09:06:00|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|3
1734253570000|2024-12-15 09:06:10|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734253580000|2024-12-15 09:06:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734253590000|2024-12-15 09:06:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734253600000|2024-12-15 09:06:40|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|4
1734253610000|2024-12-15 09:06:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734253640000|2024-12-15 09:07:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|4
1734253650000|2024-12-15 09:07:30|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734253660000|2024-12-15 09:07:40|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734253690000|2024-12-15 09:08:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734253700000|2024-12-15 09:08:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734253710000|2024-12-15 09:08:30|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734253720000|2024-12-15 09:08:40|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734253730000|2024-12-15 09:08:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734253750000|2024-12-15 09:09:10|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734253760000|2024-12-15 09:09:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734253770000|2024-12-15 09:09:30|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|2
1734253780000|2024-12-15 09:09:40|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734253790000|2024-12-15 09:09:50|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|7
1734253800000|2024-12-15 09:10:00|42.67|42.49|42.64|42.46|42.67|42.49|42.64|42.46|4
1734253810000|2024-12-15 09:10:10|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|5
1734253820000|2024-12-15 09:10:20|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734253830000|2024-12-15 09:10:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734253840000|2024-12-15 09:10:40|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|4
1734253850000|2024-12-15 09:10:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734253860000|2024-12-15 09:11:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734253870000|2024-12-15 09:11:10|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1734253880000|2024-12-15 09:11:20|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|4
1734253890000|2024-12-15 09:11:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734253900000|2024-12-15 09:11:40|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734253920000|2024-12-15 09:12:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734253930000|2024-12-15 09:12:10|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|3
1734253940000|2024-12-15 09:12:20|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734253950000|2024-12-15 09:12:30|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734253960000|2024-12-15 09:12:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734253970000|2024-12-15 09:12:50|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|4
1734253980000|2024-12-15 09:13:00|42.64|42.46|42.62|42.44|42.65|42.47|42.62|42.44|5
1734253990000|2024-12-15 09:13:10|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1734254000000|2024-12-15 09:13:20|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734254010000|2024-12-15 09:13:30|42.65|42.47|42.62|42.44|42.66|42.48|42.62|42.44|6
1734254020000|2024-12-15 09:13:40|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|2
1734254040000|2024-12-15 09:14:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734254050000|2024-12-15 09:14:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734254060000|2024-12-15 09:14:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734254080000|2024-12-15 09:14:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734254090000|2024-12-15 09:14:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734254100000|2024-12-15 09:15:00|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734254110000|2024-12-15 09:15:10|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734254120000|2024-12-15 09:15:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734254130000|2024-12-15 09:15:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734254140000|2024-12-15 09:15:40|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|5
1734254170000|2024-12-15 09:16:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734254190000|2024-12-15 09:16:30|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1734254200000|2024-12-15 09:16:40|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|6
1734254210000|2024-12-15 09:16:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734254220000|2024-12-15 09:17:00|42.51|42.33|42.54|42.36|42.54|42.36|42.51|42.33|5
1734254230000|2024-12-15 09:17:10|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|4
1734254240000|2024-12-15 09:17:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734254250000|2024-12-15 09:17:30|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734254260000|2024-12-15 09:17:40|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|3
1734254270000|2024-12-15 09:17:50|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734254280000|2024-12-15 09:18:00|42.5|42.32|42.51|42.33|42.52|42.34|42.5|42.32|4
1734254290000|2024-12-15 09:18:10|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734254300000|2024-12-15 09:18:20|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734254310000|2024-12-15 09:18:30|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734254320000|2024-12-15 09:18:40|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734254340000|2024-12-15 09:19:00|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734254360000|2024-12-15 09:19:20|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1734254370000|2024-12-15 09:19:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734254380000|2024-12-15 09:19:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734254390000|2024-12-15 09:19:50|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734254400000|2024-12-15 09:20:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734254410000|2024-12-15 09:20:10|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734254430000|2024-12-15 09:20:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734254440000|2024-12-15 09:20:40|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1734254450000|2024-12-15 09:20:50|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|5
1734254460000|2024-12-15 09:21:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734254470000|2024-12-15 09:21:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734254480000|2024-12-15 09:21:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734254500000|2024-12-15 09:21:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734254520000|2024-12-15 09:22:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734254530000|2024-12-15 09:22:10|42.54|42.36|42.57|42.39|42.57|42.39|42.54|42.36|2
1734254540000|2024-12-15 09:22:20|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734254550000|2024-12-15 09:22:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734254560000|2024-12-15 09:22:40|42.56|42.38|42.58|42.4|42.58|42.4|42.55|42.37|4
1734254570000|2024-12-15 09:22:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734254580000|2024-12-15 09:23:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734254590000|2024-12-15 09:23:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734254600000|2024-12-15 09:23:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734254610000|2024-12-15 09:23:30|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734254630000|2024-12-15 09:23:50|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1734254640000|2024-12-15 09:24:00|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734254650000|2024-12-15 09:24:10|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1734254690000|2024-12-15 09:24:50|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734254700000|2024-12-15 09:25:00|42.5|42.32|42.52|42.34|42.52|42.34|42.5|42.32|3
1734254710000|2024-12-15 09:25:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734254720000|2024-12-15 09:25:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734254730000|2024-12-15 09:25:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734254740000|2024-12-15 09:25:40|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|5
1734254760000|2024-12-15 09:26:00|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1734254770000|2024-12-15 09:26:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734254780000|2024-12-15 09:26:20|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|4
1734254790000|2024-12-15 09:26:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734254810000|2024-12-15 09:26:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734254820000|2024-12-15 09:27:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734254830000|2024-12-15 09:27:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734254840000|2024-12-15 09:27:20|42.55|42.37|42.56|42.38|42.56|42.38|42.54|42.36|4
1734254850000|2024-12-15 09:27:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734254860000|2024-12-15 09:27:40|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734254870000|2024-12-15 09:27:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734254880000|2024-12-15 09:28:00|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734254890000|2024-12-15 09:28:10|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734254900000|2024-12-15 09:28:20|42.53|42.35|42.54|42.36|42.54|42.36|42.52|42.34|3
1734254910000|2024-12-15 09:28:30|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|8
1734254930000|2024-12-15 09:28:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734254940000|2024-12-15 09:29:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734254950000|2024-12-15 09:29:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734254970000|2024-12-15 09:29:30|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734254980000|2024-12-15 09:29:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734254990000|2024-12-15 09:29:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734255000000|2024-12-15 09:30:00|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734255010000|2024-12-15 09:30:10|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734255020000|2024-12-15 09:30:20|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734255030000|2024-12-15 09:30:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734255040000|2024-12-15 09:30:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734255060000|2024-12-15 09:31:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734255070000|2024-12-15 09:31:10|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734255080000|2024-12-15 09:31:20|42.6|42.42|42.6|42.42|42.61|42.43|42.59|42.41|5
1734255100000|2024-12-15 09:31:40|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|6
1734255110000|2024-12-15 09:31:50|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734255130000|2024-12-15 09:32:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734255140000|2024-12-15 09:32:20|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734255150000|2024-12-15 09:32:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734255160000|2024-12-15 09:32:40|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|2
1734255170000|2024-12-15 09:32:50|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|4
1734255180000|2024-12-15 09:33:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734255190000|2024-12-15 09:33:10|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|12
1734255200000|2024-12-15 09:33:20|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734255210000|2024-12-15 09:33:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734255220000|2024-12-15 09:33:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734255250000|2024-12-15 09:34:10|42.63|42.45|42.65|42.47|42.66|42.48|42.63|42.45|9
1734255260000|2024-12-15 09:34:20|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734255280000|2024-12-15 09:34:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734255290000|2024-12-15 09:34:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734255300000|2024-12-15 09:35:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734255310000|2024-12-15 09:35:10|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|3
1734255340000|2024-12-15 09:35:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734255360000|2024-12-15 09:36:00|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1734255370000|2024-12-15 09:36:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734255380000|2024-12-15 09:36:20|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1734255390000|2024-12-15 09:36:30|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734255400000|2024-12-15 09:36:40|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1734255410000|2024-12-15 09:36:50|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1734255420000|2024-12-15 09:37:00|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734255430000|2024-12-15 09:37:10|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|3
1734255440000|2024-12-15 09:37:20|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734255450000|2024-12-15 09:37:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734255460000|2024-12-15 09:37:40|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|5
1734255490000|2024-12-15 09:38:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734255510000|2024-12-15 09:38:30|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1734255520000|2024-12-15 09:38:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1734255530000|2024-12-15 09:38:50|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1734255540000|2024-12-15 09:39:00|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734255550000|2024-12-15 09:39:10|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1734255560000|2024-12-15 09:39:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734255570000|2024-12-15 09:39:30|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1734255580000|2024-12-15 09:39:40|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734255600000|2024-12-15 09:40:00|42.71|42.53|42.73|42.55|42.73|42.55|42.71|42.53|3
1734255610000|2024-12-15 09:40:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734255620000|2024-12-15 09:40:20|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1734255640000|2024-12-15 09:40:40|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734255650000|2024-12-15 09:40:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734255660000|2024-12-15 09:41:00|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734255670000|2024-12-15 09:41:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734255680000|2024-12-15 09:41:20|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734255690000|2024-12-15 09:41:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734255700000|2024-12-15 09:41:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734255710000|2024-12-15 09:41:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734255730000|2024-12-15 09:42:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734255740000|2024-12-15 09:42:20|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734255750000|2024-12-15 09:42:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734255780000|2024-12-15 09:43:00|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|3
1734255790000|2024-12-15 09:43:10|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1734255800000|2024-12-15 09:43:20|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734255810000|2024-12-15 09:43:30|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1734255820000|2024-12-15 09:43:40|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734255830000|2024-12-15 09:43:50|42.81|42.63|42.8|42.62|42.81|42.63|42.79|42.61|5
1734255840000|2024-12-15 09:44:00|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734255860000|2024-12-15 09:44:20|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734255890000|2024-12-15 09:44:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734255910000|2024-12-15 09:45:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734255920000|2024-12-15 09:45:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734255930000|2024-12-15 09:45:30|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734255940000|2024-12-15 09:45:40|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|3
1734255950000|2024-12-15 09:45:50|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734255960000|2024-12-15 09:46:00|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734255970000|2024-12-15 09:46:10|42.82|42.64|42.84|42.66|42.84|42.66|42.82|42.64|3
1734255980000|2024-12-15 09:46:20|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734256000000|2024-12-15 09:46:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734256010000|2024-12-15 09:46:50|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1734256030000|2024-12-15 09:47:10|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1734256040000|2024-12-15 09:47:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734256050000|2024-12-15 09:47:30|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1734256060000|2024-12-15 09:47:40|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734256100000|2024-12-15 09:48:20|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|6
1734256110000|2024-12-15 09:48:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734256120000|2024-12-15 09:48:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734256140000|2024-12-15 09:49:00|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734256150000|2024-12-15 09:49:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734256160000|2024-12-15 09:49:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734256180000|2024-12-15 09:49:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734256190000|2024-12-15 09:49:50|42.86|42.68|42.86|42.68|42.87|42.69|42.86|42.68|3
1734256200000|2024-12-15 09:50:00|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1734256210000|2024-12-15 09:50:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734256220000|2024-12-15 09:50:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734256230000|2024-12-15 09:50:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734256240000|2024-12-15 09:50:40|42.89|42.71|42.93|42.75|42.94|42.76|42.89|42.71|6
1734256260000|2024-12-15 09:51:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734256290000|2024-12-15 09:51:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734256310000|2024-12-15 09:51:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734256320000|2024-12-15 09:52:00|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734256330000|2024-12-15 09:52:10|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734256340000|2024-12-15 09:52:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734256350000|2024-12-15 09:52:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734256360000|2024-12-15 09:52:40|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|5
1734256370000|2024-12-15 09:52:50|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734256380000|2024-12-15 09:53:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734256390000|2024-12-15 09:53:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734256410000|2024-12-15 09:53:30|42.88|42.7|42.88|42.7|42.89|42.71|42.87|42.69|5
1734256430000|2024-12-15 09:53:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734256440000|2024-12-15 09:54:00|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1734256450000|2024-12-15 09:54:10|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1734256460000|2024-12-15 09:54:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734256470000|2024-12-15 09:54:30|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734256480000|2024-12-15 09:54:40|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1734256490000|2024-12-15 09:54:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1734256510000|2024-12-15 09:55:10|42.91|42.73|42.94|42.76|42.94|42.76|42.91|42.73|3
1734256530000|2024-12-15 09:55:30|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734256540000|2024-12-15 09:55:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734256550000|2024-12-15 09:55:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734256570000|2024-12-15 09:56:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734256580000|2024-12-15 09:56:20|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1734256590000|2024-12-15 09:56:30|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734256600000|2024-12-15 09:56:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734256620000|2024-12-15 09:57:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734256720000|2024-12-15 09:58:40|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734256750000|2024-12-15 09:59:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734256760000|2024-12-15 09:59:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734256780000|2024-12-15 09:59:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734256790000|2024-12-15 09:59:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734256810000|2024-12-15 10:00:10|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1734256830000|2024-12-15 10:00:30|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734256840000|2024-12-15 10:00:40|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734256850000|2024-12-15 10:00:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734256860000|2024-12-15 10:01:00|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1734256870000|2024-12-15 10:01:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734256890000|2024-12-15 10:01:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734256910000|2024-12-15 10:01:50|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734256920000|2024-12-15 10:02:00|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|6
1734256930000|2024-12-15 10:02:10|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734256940000|2024-12-15 10:02:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734256950000|2024-12-15 10:02:30|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734256970000|2024-12-15 10:02:50|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734256980000|2024-12-15 10:03:00|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|7
1734256990000|2024-12-15 10:03:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|4
1734257000000|2024-12-15 10:03:20|42.94|42.76|42.94|42.76|42.95|42.77|42.93|42.75|5
1734257010000|2024-12-15 10:03:30|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734257030000|2024-12-15 10:03:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734257040000|2024-12-15 10:04:00|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1734257050000|2024-12-15 10:04:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734257060000|2024-12-15 10:04:20|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|4
1734257070000|2024-12-15 10:04:30|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734257080000|2024-12-15 10:04:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734257090000|2024-12-15 10:04:50|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734257100000|2024-12-15 10:05:00|43|42.82|43.01|42.83|43.01|42.83|43|42.82|4
1734257110000|2024-12-15 10:05:10|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734257120000|2024-12-15 10:05:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734257130000|2024-12-15 10:05:30|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|3
1734257150000|2024-12-15 10:05:50|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734257160000|2024-12-15 10:06:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|4
1734257170000|2024-12-15 10:06:10|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|5
1734257180000|2024-12-15 10:06:20|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734257190000|2024-12-15 10:06:30|42.98|42.8|43|42.82|43|42.82|42.98|42.8|3
1734257210000|2024-12-15 10:06:50|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734257220000|2024-12-15 10:07:00|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|4
1734257260000|2024-12-15 10:07:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734257270000|2024-12-15 10:07:50|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734257290000|2024-12-15 10:08:10|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734257310000|2024-12-15 10:08:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734257320000|2024-12-15 10:08:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734257330000|2024-12-15 10:08:50|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734257340000|2024-12-15 10:09:00|43.01|42.83|43|42.82|43.01|42.83|43|42.82|6
1734257350000|2024-12-15 10:09:10|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1734257360000|2024-12-15 10:09:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1734257370000|2024-12-15 10:09:30|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734257400000|2024-12-15 10:10:00|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734257430000|2024-12-15 10:10:30|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1734257440000|2024-12-15 10:10:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734257460000|2024-12-15 10:11:00|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734257470000|2024-12-15 10:11:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1734257490000|2024-12-15 10:11:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734257500000|2024-12-15 10:11:40|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734257510000|2024-12-15 10:11:50|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734257530000|2024-12-15 10:12:10|42.98|42.8|42.95|42.77|42.98|42.8|42.95|42.77|4
1734257540000|2024-12-15 10:12:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734257550000|2024-12-15 10:12:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734257560000|2024-12-15 10:12:40|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|3
1734257570000|2024-12-15 10:12:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734257580000|2024-12-15 10:13:00|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1734257590000|2024-12-15 10:13:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734257620000|2024-12-15 10:13:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734257640000|2024-12-15 10:14:00|42.94|42.76|42.95|42.77|42.96|42.78|42.94|42.76|4
1734257650000|2024-12-15 10:14:10|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1734257680000|2024-12-15 10:14:40|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734257700000|2024-12-15 10:15:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734257710000|2024-12-15 10:15:10|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734257720000|2024-12-15 10:15:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734257730000|2024-12-15 10:15:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734257740000|2024-12-15 10:15:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734257750000|2024-12-15 10:15:50|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734257770000|2024-12-15 10:16:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734257780000|2024-12-15 10:16:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734257790000|2024-12-15 10:16:30|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1734257800000|2024-12-15 10:16:40|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734257810000|2024-12-15 10:16:50|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734257820000|2024-12-15 10:17:00|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|5
1734257830000|2024-12-15 10:17:10|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1734257840000|2024-12-15 10:17:20|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1734257850000|2024-12-15 10:17:30|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1734257860000|2024-12-15 10:17:40|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|3
1734257870000|2024-12-15 10:17:50|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1734257880000|2024-12-15 10:18:00|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734257890000|2024-12-15 10:18:10|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734257900000|2024-12-15 10:18:20|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734257910000|2024-12-15 10:18:30|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1734257920000|2024-12-15 10:18:40|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734257930000|2024-12-15 10:18:50|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|2
1734257950000|2024-12-15 10:19:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734257960000|2024-12-15 10:19:20|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1734257980000|2024-12-15 10:19:40|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734258010000|2024-12-15 10:20:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734258020000|2024-12-15 10:20:20|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1734258030000|2024-12-15 10:20:30|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1734258040000|2024-12-15 10:20:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734258050000|2024-12-15 10:20:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734258060000|2024-12-15 10:21:00|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|4
1734258070000|2024-12-15 10:21:10|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|4
1734258080000|2024-12-15 10:21:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734258090000|2024-12-15 10:21:30|42.89|42.71|42.87|42.69|42.9|42.72|42.87|42.69|6
1734258100000|2024-12-15 10:21:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734258110000|2024-12-15 10:21:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734258120000|2024-12-15 10:22:00|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|7
1734258130000|2024-12-15 10:22:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734258140000|2024-12-15 10:22:20|42.86|42.68|42.86|42.68|42.87|42.69|42.86|42.68|5
1734258150000|2024-12-15 10:22:30|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734258160000|2024-12-15 10:22:40|42.85|42.67|42.84|42.66|42.86|42.68|42.84|42.66|4
1734258170000|2024-12-15 10:22:50|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|5
1734258180000|2024-12-15 10:23:00|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1734258190000|2024-12-15 10:23:10|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734258200000|2024-12-15 10:23:20|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734258210000|2024-12-15 10:23:30|42.82|42.64|42.82|42.64|42.83|42.65|42.82|42.64|3
1734258230000|2024-12-15 10:23:50|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|4
1734258240000|2024-12-15 10:24:00|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734258250000|2024-12-15 10:24:10|42.81|42.63|42.83|42.65|42.83|42.65|42.81|42.63|3
1734258270000|2024-12-15 10:24:30|42.82|42.64|42.82|42.64|42.83|42.65|42.81|42.63|7
1734258280000|2024-12-15 10:24:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734258290000|2024-12-15 10:24:50|42.82|42.64|42.82|42.64|42.83|42.65|42.82|42.64|3
1734258310000|2024-12-15 10:25:10|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734258330000|2024-12-15 10:25:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734258340000|2024-12-15 10:25:40|42.81|42.63|42.84|42.66|42.84|42.66|42.8|42.62|5
1734258350000|2024-12-15 10:25:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734258360000|2024-12-15 10:26:00|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734258370000|2024-12-15 10:26:10|42.84|42.66|42.85|42.67|42.85|42.67|42.83|42.65|4
1734258380000|2024-12-15 10:26:20|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|7
1734258390000|2024-12-15 10:26:30|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734258420000|2024-12-15 10:27:00|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734258430000|2024-12-15 10:27:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734258440000|2024-12-15 10:27:20|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734258450000|2024-12-15 10:27:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734258470000|2024-12-15 10:27:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734258480000|2024-12-15 10:28:00|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734258490000|2024-12-15 10:28:10|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734258500000|2024-12-15 10:28:20|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734258520000|2024-12-15 10:28:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734258540000|2024-12-15 10:29:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734258550000|2024-12-15 10:29:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734258560000|2024-12-15 10:29:20|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734258570000|2024-12-15 10:29:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734258580000|2024-12-15 10:29:40|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734258590000|2024-12-15 10:29:50|42.85|42.67|42.86|42.68|42.86|42.68|42.84|42.66|6
1734258600000|2024-12-15 10:30:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734258610000|2024-12-15 10:30:10|42.89|42.71|42.91|42.73|42.91|42.73|42.89|42.71|2
1734258620000|2024-12-15 10:30:20|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734258630000|2024-12-15 10:30:30|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1734258640000|2024-12-15 10:30:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734258650000|2024-12-15 10:30:50|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734258660000|2024-12-15 10:31:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734258670000|2024-12-15 10:31:10|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734258680000|2024-12-15 10:31:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734258690000|2024-12-15 10:31:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734258700000|2024-12-15 10:31:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734258710000|2024-12-15 10:31:50|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|6
1734258720000|2024-12-15 10:32:00|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|3
1734258730000|2024-12-15 10:32:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734258740000|2024-12-15 10:32:20|42.92|42.74|42.94|42.76|42.94|42.76|42.91|42.73|6
1734258750000|2024-12-15 10:32:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734258770000|2024-12-15 10:32:50|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1734258780000|2024-12-15 10:33:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734258790000|2024-12-15 10:33:10|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|4
1734258800000|2024-12-15 10:33:20|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|6
1734258820000|2024-12-15 10:33:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|4
1734258830000|2024-12-15 10:33:50|42.86|42.68|42.85|42.67|42.86|42.68|42.84|42.66|4
1734258840000|2024-12-15 10:34:00|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734258850000|2024-12-15 10:34:10|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734258870000|2024-12-15 10:34:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734258880000|2024-12-15 10:34:40|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734258890000|2024-12-15 10:34:50|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1734258900000|2024-12-15 10:35:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734258910000|2024-12-15 10:35:10|42.89|42.71|42.91|42.73|42.91|42.73|42.89|42.71|3
1734258920000|2024-12-15 10:35:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734258930000|2024-12-15 10:35:30|42.94|42.76|42.93|42.75|42.94|42.76|42.92|42.74|3
1734258940000|2024-12-15 10:35:40|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734258950000|2024-12-15 10:35:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734258960000|2024-12-15 10:36:00|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|4
1734258970000|2024-12-15 10:36:10|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734258980000|2024-12-15 10:36:20|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734258990000|2024-12-15 10:36:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734259000000|2024-12-15 10:36:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734259010000|2024-12-15 10:36:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734259020000|2024-12-15 10:37:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734259030000|2024-12-15 10:37:10|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|5
1734259040000|2024-12-15 10:37:20|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734259110000|2024-12-15 10:38:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734259120000|2024-12-15 10:38:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734259130000|2024-12-15 10:38:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734259150000|2024-12-15 10:39:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734259170000|2024-12-15 10:39:30|42.95|42.77|42.92|42.74|42.95|42.77|42.92|42.74|4
1734259190000|2024-12-15 10:39:50|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734259280000|2024-12-15 10:41:20|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|4
1734259290000|2024-12-15 10:41:30|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1734259300000|2024-12-15 10:41:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1734259340000|2024-12-15 10:42:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734259360000|2024-12-15 10:42:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734259370000|2024-12-15 10:42:50|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734259390000|2024-12-15 10:43:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734259400000|2024-12-15 10:43:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734259410000|2024-12-15 10:43:30|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734259420000|2024-12-15 10:43:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734259490000|2024-12-15 10:44:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734259510000|2024-12-15 10:45:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734259610000|2024-12-15 10:46:50|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|3
1734259620000|2024-12-15 10:47:00|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734259630000|2024-12-15 10:47:10|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734259640000|2024-12-15 10:47:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734259660000|2024-12-15 10:47:40|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734259680000|2024-12-15 10:48:00|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734259700000|2024-12-15 10:48:20|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1734259710000|2024-12-15 10:48:30|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734259730000|2024-12-15 10:48:50|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734259770000|2024-12-15 10:49:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734259800000|2024-12-15 10:50:00|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734259810000|2024-12-15 10:50:10|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734259840000|2024-12-15 10:50:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734259860000|2024-12-15 10:51:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734259910000|2024-12-15 10:51:50|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1734259920000|2024-12-15 10:52:00|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1734259930000|2024-12-15 10:52:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734259950000|2024-12-15 10:52:30|42.95|42.77|42.94|42.76|42.95|42.77|42.93|42.75|3
1734259960000|2024-12-15 10:52:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734259970000|2024-12-15 10:52:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734259980000|2024-12-15 10:53:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734259990000|2024-12-15 10:53:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734260000000|2024-12-15 10:53:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734260010000|2024-12-15 10:53:30|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734260020000|2024-12-15 10:53:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734260030000|2024-12-15 10:53:50|43|42.82|42.98|42.8|43|42.82|42.98|42.8|3
1734260040000|2024-12-15 10:54:00|42.99|42.81|42.99|42.81|43|42.82|42.98|42.8|5
1734260060000|2024-12-15 10:54:20|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1734260080000|2024-12-15 10:54:40|43.01|42.83|43|42.82|43.01|42.83|42.99|42.81|4
1734260090000|2024-12-15 10:54:50|42.99|42.81|43|42.82|43|42.82|42.99|42.81|4
1734260110000|2024-12-15 10:55:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734260120000|2024-12-15 10:55:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734260130000|2024-12-15 10:55:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734260140000|2024-12-15 10:55:40|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|5
1734260150000|2024-12-15 10:55:50|43|42.82|42.97|42.79|43|42.82|42.97|42.79|4
1734260160000|2024-12-15 10:56:00|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734260170000|2024-12-15 10:56:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734260190000|2024-12-15 10:56:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734260200000|2024-12-15 10:56:40|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734260220000|2024-12-15 10:57:00|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1734260240000|2024-12-15 10:57:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734260250000|2024-12-15 10:57:30|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|4
1734260260000|2024-12-15 10:57:40|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734260280000|2024-12-15 10:58:00|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734260300000|2024-12-15 10:58:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734260310000|2024-12-15 10:58:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734260330000|2024-12-15 10:58:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734260340000|2024-12-15 10:59:00|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1734260350000|2024-12-15 10:59:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734260410000|2024-12-15 11:00:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734260440000|2024-12-15 11:00:40|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734260450000|2024-12-15 11:00:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734260460000|2024-12-15 11:01:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734260470000|2024-12-15 11:01:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734260480000|2024-12-15 11:01:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734260490000|2024-12-15 11:01:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734260500000|2024-12-15 11:01:40|42.99|42.81|42.98|42.8|42.99|42.81|42.97|42.79|8
1734260510000|2024-12-15 11:01:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734260520000|2024-12-15 11:02:00|42.99|42.81|43|42.82|43.01|42.83|42.99|42.81|5
1734260530000|2024-12-15 11:02:10|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1734260540000|2024-12-15 11:02:20|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1734260560000|2024-12-15 11:02:40|43|42.82|42.96|42.78|43|42.82|42.96|42.78|3
1734260570000|2024-12-15 11:02:50|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1734260580000|2024-12-15 11:03:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734260590000|2024-12-15 11:03:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734260610000|2024-12-15 11:03:30|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734260620000|2024-12-15 11:03:40|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734260630000|2024-12-15 11:03:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734260640000|2024-12-15 11:04:00|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734260650000|2024-12-15 11:04:10|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1734260660000|2024-12-15 11:04:20|42.98|42.8|42.95|42.77|42.98|42.8|42.95|42.77|4
1734260670000|2024-12-15 11:04:30|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|6
1734260680000|2024-12-15 11:04:40|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734260690000|2024-12-15 11:04:50|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734260700000|2024-12-15 11:05:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734260710000|2024-12-15 11:05:10|42.96|42.78|43|42.82|43|42.82|42.96|42.78|3
1734260720000|2024-12-15 11:05:20|43.01|42.83|42.97|42.79|43.01|42.83|42.97|42.79|4
1734260730000|2024-12-15 11:05:30|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734260740000|2024-12-15 11:05:40|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1734260750000|2024-12-15 11:05:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734260770000|2024-12-15 11:06:10|42.97|42.79|42.96|42.78|42.97|42.79|42.95|42.77|3
1734260780000|2024-12-15 11:06:20|42.98|42.8|42.98|42.8|42.98|42.8|42.96|42.78|3
1734260790000|2024-12-15 11:06:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734260800000|2024-12-15 11:06:40|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734260810000|2024-12-15 11:06:50|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|2
1734260820000|2024-12-15 11:07:00|42.99|42.81|42.98|42.8|42.99|42.81|42.97|42.79|3
1734260830000|2024-12-15 11:07:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1734260840000|2024-12-15 11:07:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734260850000|2024-12-15 11:07:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1734260860000|2024-12-15 11:07:40|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|5
1734260890000|2024-12-15 11:08:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734260900000|2024-12-15 11:08:20|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1734260920000|2024-12-15 11:08:40|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1734260930000|2024-12-15 11:08:50|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734260950000|2024-12-15 11:09:10|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734260960000|2024-12-15 11:09:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734260970000|2024-12-15 11:09:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734260980000|2024-12-15 11:09:40|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734260990000|2024-12-15 11:09:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734261000000|2024-12-15 11:10:00|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|3
1734261010000|2024-12-15 11:10:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734261020000|2024-12-15 11:10:20|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|3
1734261060000|2024-12-15 11:11:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734261070000|2024-12-15 11:11:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734261080000|2024-12-15 11:11:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734261120000|2024-12-15 11:12:00|43.02|42.84|43|42.82|43.02|42.84|43|42.82|3
1734261130000|2024-12-15 11:12:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734261150000|2024-12-15 11:12:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734261160000|2024-12-15 11:12:40|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|3
1734261170000|2024-12-15 11:12:50|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734261190000|2024-12-15 11:13:10|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1734261200000|2024-12-15 11:13:20|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|4
1734261220000|2024-12-15 11:13:40|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734261230000|2024-12-15 11:13:50|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1734261240000|2024-12-15 11:14:00|43|42.82|43|42.82|43|42.82|43|42.82|1
1734261250000|2024-12-15 11:14:10|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734261260000|2024-12-15 11:14:20|42.99|42.81|42.98|42.8|43|42.82|42.98|42.8|3
1734261270000|2024-12-15 11:14:30|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734261280000|2024-12-15 11:14:40|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|5
1734261290000|2024-12-15 11:14:50|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1734261300000|2024-12-15 11:15:00|43|42.82|42.98|42.8|43|42.82|42.98|42.8|2
1734261310000|2024-12-15 11:15:10|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734261320000|2024-12-15 11:15:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734261330000|2024-12-15 11:15:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734261360000|2024-12-15 11:16:00|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734261370000|2024-12-15 11:16:10|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734261390000|2024-12-15 11:16:30|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734261400000|2024-12-15 11:16:40|43|42.82|43.01|42.83|43.01|42.83|43|42.82|4
1734261420000|2024-12-15 11:17:00|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1734261430000|2024-12-15 11:17:10|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1734261440000|2024-12-15 11:17:20|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734261460000|2024-12-15 11:17:40|43.07|42.89|43.07|42.89|43.07|42.89|43.06|42.88|3
1734261470000|2024-12-15 11:17:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734261510000|2024-12-15 11:18:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734261520000|2024-12-15 11:18:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734261540000|2024-12-15 11:19:00|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734261550000|2024-12-15 11:19:10|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734261570000|2024-12-15 11:19:30|43.05|42.87|43.05|42.87|43.06|42.88|43.04|42.86|7
1734261580000|2024-12-15 11:19:40|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|6
1734261590000|2024-12-15 11:19:50|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734261600000|2024-12-15 11:20:00|43.03|42.85|42.98|42.8|43.03|42.85|42.98|42.8|5
1734261610000|2024-12-15 11:20:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734261620000|2024-12-15 11:20:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734261630000|2024-12-15 11:20:30|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734261640000|2024-12-15 11:20:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734261650000|2024-12-15 11:20:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734261660000|2024-12-15 11:21:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734261670000|2024-12-15 11:21:10|42.99|42.81|43.02|42.84|43.02|42.84|42.98|42.8|4
1734261680000|2024-12-15 11:21:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734261690000|2024-12-15 11:21:30|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1734261710000|2024-12-15 11:21:50|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734261720000|2024-12-15 11:22:00|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|5
1734261730000|2024-12-15 11:22:10|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|5
1734261740000|2024-12-15 11:22:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734261760000|2024-12-15 11:22:40|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1734261770000|2024-12-15 11:22:50|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734261780000|2024-12-15 11:23:00|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734261790000|2024-12-15 11:23:10|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1734261800000|2024-12-15 11:23:20|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734261820000|2024-12-15 11:23:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734261900000|2024-12-15 11:25:00|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1734261910000|2024-12-15 11:25:10|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734261920000|2024-12-15 11:25:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734261940000|2024-12-15 11:25:40|43.13|42.95|43.17|42.99|43.17|42.99|43.13|42.95|3
1734261960000|2024-12-15 11:26:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1734261970000|2024-12-15 11:26:10|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1734261980000|2024-12-15 11:26:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734261990000|2024-12-15 11:26:30|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734262000000|2024-12-15 11:26:40|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1734262010000|2024-12-15 11:26:50|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1734262030000|2024-12-15 11:27:10|43.18|43|43.17|42.99|43.18|43|43.16|42.98|3
1734262040000|2024-12-15 11:27:20|43.18|43|43.18|43|43.19|43.01|43.18|43|5
1734262060000|2024-12-15 11:27:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734262070000|2024-12-15 11:27:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1734262080000|2024-12-15 11:28:00|43.19|43.01|43.18|43|43.19|43.01|43.18|43|6
1734262090000|2024-12-15 11:28:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734262120000|2024-12-15 11:28:40|43.18|43|43.17|42.99|43.18|43|43.16|42.98|4
1734262130000|2024-12-15 11:28:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1734262140000|2024-12-15 11:29:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734262150000|2024-12-15 11:29:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734262160000|2024-12-15 11:29:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734262190000|2024-12-15 11:29:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1734262200000|2024-12-15 11:30:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734262210000|2024-12-15 11:30:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1734262220000|2024-12-15 11:30:20|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1734262230000|2024-12-15 11:30:30|43.17|42.99|43.2|43.02|43.2|43.02|43.17|42.99|3
1734262240000|2024-12-15 11:30:40|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|4
1734262260000|2024-12-15 11:31:00|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1734262270000|2024-12-15 11:31:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1734262280000|2024-12-15 11:31:20|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734262290000|2024-12-15 11:31:30|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734262300000|2024-12-15 11:31:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734262310000|2024-12-15 11:31:50|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|5
1734262320000|2024-12-15 11:32:00|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|4
1734262330000|2024-12-15 11:32:10|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1734262340000|2024-12-15 11:32:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734262350000|2024-12-15 11:32:30|43.18|43|43.18|43|43.18|43|43.18|43|1
1734262360000|2024-12-15 11:32:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734262380000|2024-12-15 11:33:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734262390000|2024-12-15 11:33:10|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1734262410000|2024-12-15 11:33:30|43.18|43|43.18|43|43.18|43|43.18|43|1
1734262440000|2024-12-15 11:34:00|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1734262450000|2024-12-15 11:34:10|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1734262460000|2024-12-15 11:34:20|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1734262470000|2024-12-15 11:34:30|43.18|43|43.18|43|43.19|43.01|43.18|43|5
1734262480000|2024-12-15 11:34:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|4
1734262490000|2024-12-15 11:34:50|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1734262500000|2024-12-15 11:35:00|43.19|43.01|43.21|43.03|43.21|43.03|43.19|43.01|5
1734262510000|2024-12-15 11:35:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734262520000|2024-12-15 11:35:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734262530000|2024-12-15 11:35:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734262540000|2024-12-15 11:35:40|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734262550000|2024-12-15 11:35:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1734262570000|2024-12-15 11:36:10|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1734262580000|2024-12-15 11:36:20|43.16|42.98|43.18|43|43.18|43|43.16|42.98|3
1734262630000|2024-12-15 11:37:10|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734262650000|2024-12-15 11:37:30|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1734262660000|2024-12-15 11:37:40|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|2
1734262690000|2024-12-15 11:38:10|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734262700000|2024-12-15 11:38:20|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734262730000|2024-12-15 11:38:50|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734262740000|2024-12-15 11:39:00|43.3|43.12|43.29|43.11|43.31|43.13|43.28|43.1|6
1734262750000|2024-12-15 11:39:10|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734262760000|2024-12-15 11:39:20|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734262770000|2024-12-15 11:39:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734262780000|2024-12-15 11:39:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734262790000|2024-12-15 11:39:50|43.33|43.15|43.39|43.21|43.39|43.21|43.33|43.15|5
1734262800000|2024-12-15 11:40:00|43.4|43.22|43.44|43.26|43.44|43.26|43.4|43.22|3
1734262810000|2024-12-15 11:40:10|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1734262820000|2024-12-15 11:40:20|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1734262830000|2024-12-15 11:40:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734262860000|2024-12-15 11:41:00|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734262870000|2024-12-15 11:41:10|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734262880000|2024-12-15 11:41:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734262890000|2024-12-15 11:41:30|43.54|43.36|43.63|43.45|43.63|43.45|43.54|43.36|5
1734262900000|2024-12-15 11:41:40|43.62|43.44|43.62|43.44|43.62|43.44|43.6|43.42|3
1734262910000|2024-12-15 11:41:50|43.61|43.43|43.61|43.43|43.61|43.43|43.59|43.41|4
1734262920000|2024-12-15 11:42:00|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734262930000|2024-12-15 11:42:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734262940000|2024-12-15 11:42:20|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734262950000|2024-12-15 11:42:30|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734262960000|2024-12-15 11:42:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734262970000|2024-12-15 11:42:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734262980000|2024-12-15 11:43:00|43.56|43.38|43.5|43.32|43.56|43.38|43.47|43.29|10
1734262990000|2024-12-15 11:43:10|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1734263000000|2024-12-15 11:43:20|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|4
1734263030000|2024-12-15 11:43:50|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|4
1734263040000|2024-12-15 11:44:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734263050000|2024-12-15 11:44:10|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1734263090000|2024-12-15 11:44:50|43.51|43.33|43.49|43.31|43.52|43.34|43.49|43.31|5
1734263100000|2024-12-15 11:45:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734263110000|2024-12-15 11:45:10|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|5
1734263120000|2024-12-15 11:45:20|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1734263130000|2024-12-15 11:45:30|43.46|43.28|43.43|43.25|43.47|43.29|43.43|43.25|5
1734263140000|2024-12-15 11:45:40|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734263150000|2024-12-15 11:45:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734263160000|2024-12-15 11:46:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734263170000|2024-12-15 11:46:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734263180000|2024-12-15 11:46:20|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|3
1734263210000|2024-12-15 11:46:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734263220000|2024-12-15 11:47:00|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734263230000|2024-12-15 11:47:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734263240000|2024-12-15 11:47:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734263250000|2024-12-15 11:47:30|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734263260000|2024-12-15 11:47:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734263270000|2024-12-15 11:47:50|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734263280000|2024-12-15 11:48:00|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1734263290000|2024-12-15 11:48:10|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734263300000|2024-12-15 11:48:20|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734263310000|2024-12-15 11:48:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734263320000|2024-12-15 11:48:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734263350000|2024-12-15 11:49:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734263360000|2024-12-15 11:49:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734263370000|2024-12-15 11:49:30|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734263380000|2024-12-15 11:49:40|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734263390000|2024-12-15 11:49:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734263400000|2024-12-15 11:50:00|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1734263410000|2024-12-15 11:50:10|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734263420000|2024-12-15 11:50:20|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1734263430000|2024-12-15 11:50:30|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1734263440000|2024-12-15 11:50:40|43.3|43.12|43.3|43.12|43.3|43.12|43.29|43.11|3
1734263460000|2024-12-15 11:51:00|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734263470000|2024-12-15 11:51:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734263480000|2024-12-15 11:51:20|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734263490000|2024-12-15 11:51:30|43.35|43.17|43.39|43.21|43.39|43.21|43.35|43.17|5
1734263500000|2024-12-15 11:51:40|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|6
1734263510000|2024-12-15 11:51:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734263520000|2024-12-15 11:52:00|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1734263540000|2024-12-15 11:52:20|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1734263550000|2024-12-15 11:52:30|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734263560000|2024-12-15 11:52:40|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1734263590000|2024-12-15 11:53:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734263600000|2024-12-15 11:53:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734263620000|2024-12-15 11:53:40|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734263630000|2024-12-15 11:53:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734263640000|2024-12-15 11:54:00|43.31|43.13|43.32|43.14|43.32|43.14|43.3|43.12|6
1734263660000|2024-12-15 11:54:20|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|4
1734263670000|2024-12-15 11:54:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734263680000|2024-12-15 11:54:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734263690000|2024-12-15 11:54:50|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|2
1734263700000|2024-12-15 11:55:00|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1734263710000|2024-12-15 11:55:10|43.35|43.17|43.34|43.16|43.36|43.18|43.34|43.16|4
1734263720000|2024-12-15 11:55:20|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|5
1734263730000|2024-12-15 11:55:30|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734263740000|2024-12-15 11:55:40|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|4
1734263750000|2024-12-15 11:55:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734263760000|2024-12-15 11:56:00|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734263770000|2024-12-15 11:56:10|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734263780000|2024-12-15 11:56:20|43.29|43.11|43.29|43.11|43.3|43.12|43.29|43.11|3
1734263790000|2024-12-15 11:56:30|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734263820000|2024-12-15 11:57:00|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|7
1734263830000|2024-12-15 11:57:10|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1734263840000|2024-12-15 11:57:20|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734263850000|2024-12-15 11:57:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734263860000|2024-12-15 11:57:40|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|6
1734263870000|2024-12-15 11:57:50|43.29|43.11|43.29|43.11|43.29|43.11|43.28|43.1|3
1734263880000|2024-12-15 11:58:00|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1734263890000|2024-12-15 11:58:10|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734263910000|2024-12-15 11:58:30|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1734263920000|2024-12-15 11:58:40|43.27|43.09|43.28|43.1|43.29|43.11|43.27|43.09|3
1734263930000|2024-12-15 11:58:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734263940000|2024-12-15 11:59:00|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|4
1734263950000|2024-12-15 11:59:10|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734263960000|2024-12-15 11:59:20|43.31|43.13|43.33|43.15|43.34|43.16|43.31|43.13|4
1734263970000|2024-12-15 11:59:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734263980000|2024-12-15 11:59:40|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|4
1734263990000|2024-12-15 11:59:50|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734264000000|2024-12-15 12:00:00|43.35|43.17|43.38|43.2|43.38|43.2|43.35|43.17|3
1734264010000|2024-12-15 12:00:10|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|2
1734264020000|2024-12-15 12:00:20|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734264030000|2024-12-15 12:00:30|43.45|43.27|43.49|43.31|43.49|43.31|43.45|43.27|5
1734264040000|2024-12-15 12:00:40|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1734264050000|2024-12-15 12:00:50|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|6
1734264060000|2024-12-15 12:01:00|43.46|43.28|43.45|43.27|43.46|43.28|43.41|43.23|9
1734264070000|2024-12-15 12:01:10|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1734264080000|2024-12-15 12:01:20|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|2
1734264090000|2024-12-15 12:01:30|43.48|43.3|43.46|43.28|43.49|43.31|43.46|43.28|4
1734264100000|2024-12-15 12:01:40|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1734264110000|2024-12-15 12:01:50|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734264120000|2024-12-15 12:02:00|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1734264130000|2024-12-15 12:02:10|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1734264140000|2024-12-15 12:02:20|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734264150000|2024-12-15 12:02:30|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|3
1734264160000|2024-12-15 12:02:40|43.53|43.35|43.49|43.31|43.53|43.35|43.49|43.31|3
1734264170000|2024-12-15 12:02:50|43.5|43.32|43.51|43.33|43.51|43.33|43.49|43.31|4
1734264180000|2024-12-15 12:03:00|43.52|43.34|43.55|43.37|43.55|43.37|43.5|43.32|5
1734264190000|2024-12-15 12:03:10|43.54|43.36|43.58|43.4|43.59|43.41|43.54|43.36|6
1734264200000|2024-12-15 12:03:20|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734264210000|2024-12-15 12:03:30|43.57|43.39|43.52|43.34|43.57|43.39|43.52|43.34|6
1734264230000|2024-12-15 12:03:50|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|3
1734264240000|2024-12-15 12:04:00|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|5
1734264260000|2024-12-15 12:04:20|43.51|43.33|43.47|43.29|43.51|43.33|43.47|43.29|4
1734264270000|2024-12-15 12:04:30|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734264280000|2024-12-15 12:04:40|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734264290000|2024-12-15 12:04:50|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734264300000|2024-12-15 12:05:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734264310000|2024-12-15 12:05:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734264320000|2024-12-15 12:05:20|43.55|43.37|43.58|43.4|43.58|43.4|43.55|43.37|4
1734264330000|2024-12-15 12:05:30|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|4
1734264340000|2024-12-15 12:05:40|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|3
1734264350000|2024-12-15 12:05:50|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734264360000|2024-12-15 12:06:00|43.54|43.36|43.51|43.33|43.54|43.36|43.51|43.33|4
1734264370000|2024-12-15 12:06:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734264400000|2024-12-15 12:06:40|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734264410000|2024-12-15 12:06:50|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734264420000|2024-12-15 12:07:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|4
1734264430000|2024-12-15 12:07:10|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1734264440000|2024-12-15 12:07:20|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|3
1734264450000|2024-12-15 12:07:30|43.59|43.41|43.58|43.4|43.59|43.41|43.57|43.39|6
1734264460000|2024-12-15 12:07:40|43.59|43.41|43.59|43.41|43.6|43.42|43.58|43.4|5
1734264470000|2024-12-15 12:07:50|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734264490000|2024-12-15 12:08:10|43.6|43.42|43.56|43.38|43.6|43.42|43.56|43.38|4
1734264500000|2024-12-15 12:08:20|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734264520000|2024-12-15 12:08:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1734264530000|2024-12-15 12:08:50|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1734264550000|2024-12-15 12:09:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734264560000|2024-12-15 12:09:20|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1734264570000|2024-12-15 12:09:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734264590000|2024-12-15 12:09:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734264630000|2024-12-15 12:10:30|43.58|43.4|43.58|43.4|43.6|43.42|43.58|43.4|5
1734264650000|2024-12-15 12:10:50|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734264660000|2024-12-15 12:11:00|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734264680000|2024-12-15 12:11:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734264690000|2024-12-15 12:11:30|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734264700000|2024-12-15 12:11:40|43.6|43.42|43.59|43.41|43.61|43.43|43.59|43.41|4
1734264720000|2024-12-15 12:12:00|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734264730000|2024-12-15 12:12:10|43.55|43.37|43.49|43.31|43.55|43.37|43.49|43.31|7
1734264740000|2024-12-15 12:12:20|43.47|43.29|43.49|43.31|43.49|43.31|43.47|43.29|3
1734264750000|2024-12-15 12:12:30|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734264770000|2024-12-15 12:12:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734264780000|2024-12-15 12:13:00|43.46|43.28|43.43|43.25|43.47|43.29|43.43|43.25|8
1734264790000|2024-12-15 12:13:10|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734264800000|2024-12-15 12:13:20|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734264810000|2024-12-15 12:13:30|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|3
1734264820000|2024-12-15 12:13:40|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1734264830000|2024-12-15 12:13:50|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1734264840000|2024-12-15 12:14:00|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|4
1734264850000|2024-12-15 12:14:10|43.34|43.16|43.38|43.2|43.38|43.2|43.34|43.16|3
1734264860000|2024-12-15 12:14:20|43.4|43.22|43.41|43.23|43.42|43.24|43.4|43.22|5
1734264870000|2024-12-15 12:14:30|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734264880000|2024-12-15 12:14:40|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734264890000|2024-12-15 12:14:50|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|3
1734264900000|2024-12-15 12:15:00|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|5
1734264910000|2024-12-15 12:15:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734264920000|2024-12-15 12:15:20|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734264930000|2024-12-15 12:15:30|43.4|43.22|43.35|43.17|43.4|43.22|43.35|43.17|6
1734264940000|2024-12-15 12:15:40|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734264950000|2024-12-15 12:15:50|43.34|43.16|43.36|43.18|43.37|43.19|43.34|43.16|5
1734264960000|2024-12-15 12:16:00|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734264970000|2024-12-15 12:16:10|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734264980000|2024-12-15 12:16:20|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|5
1734265000000|2024-12-15 12:16:40|43.35|43.17|43.38|43.2|43.38|43.2|43.35|43.17|3
1734265010000|2024-12-15 12:16:50|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|3
1734265020000|2024-12-15 12:17:00|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|4
1734265030000|2024-12-15 12:17:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734265040000|2024-12-15 12:17:20|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734265060000|2024-12-15 12:17:40|43.43|43.25|43.43|43.25|43.45|43.27|43.42|43.24|6
1734265070000|2024-12-15 12:17:50|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|4
1734265080000|2024-12-15 12:18:00|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734265090000|2024-12-15 12:18:10|43.4|43.22|43.44|43.26|43.44|43.26|43.4|43.22|4
1734265100000|2024-12-15 12:18:20|43.45|43.27|43.49|43.31|43.49|43.31|43.45|43.27|6
1734265110000|2024-12-15 12:18:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734265120000|2024-12-15 12:18:40|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734265130000|2024-12-15 12:18:50|43.5|43.32|43.47|43.29|43.5|43.32|43.47|43.29|4
1734265140000|2024-12-15 12:19:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734265150000|2024-12-15 12:19:10|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1734265160000|2024-12-15 12:19:20|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734265170000|2024-12-15 12:19:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734265180000|2024-12-15 12:19:40|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|3
1734265190000|2024-12-15 12:19:50|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|3
1734265210000|2024-12-15 12:20:10|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734265220000|2024-12-15 12:20:20|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734265250000|2024-12-15 12:20:50|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734265260000|2024-12-15 12:21:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734265270000|2024-12-15 12:21:10|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734265280000|2024-12-15 12:21:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734265290000|2024-12-15 12:21:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734265300000|2024-12-15 12:21:40|43.33|43.15|43.34|43.16|43.34|43.16|43.32|43.14|4
1734265310000|2024-12-15 12:21:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734265320000|2024-12-15 12:22:00|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734265330000|2024-12-15 12:22:10|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734265350000|2024-12-15 12:22:30|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734265360000|2024-12-15 12:22:40|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|4
1734265380000|2024-12-15 12:23:00|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734265390000|2024-12-15 12:23:10|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734265400000|2024-12-15 12:23:20|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734265410000|2024-12-15 12:23:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734265420000|2024-12-15 12:23:40|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1734265430000|2024-12-15 12:23:50|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734265450000|2024-12-15 12:24:10|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734265460000|2024-12-15 12:24:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734265470000|2024-12-15 12:24:30|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1734265480000|2024-12-15 12:24:40|43.47|43.29|43.49|43.31|43.49|43.31|43.47|43.29|3
1734265500000|2024-12-15 12:25:00|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1734265510000|2024-12-15 12:25:10|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734265520000|2024-12-15 12:25:20|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734265530000|2024-12-15 12:25:30|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734265540000|2024-12-15 12:25:40|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|4
1734265560000|2024-12-15 12:26:00|43.46|43.28|43.47|43.29|43.47|43.29|43.45|43.27|4
1734265570000|2024-12-15 12:26:10|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734265580000|2024-12-15 12:26:20|43.5|43.32|43.55|43.37|43.55|43.37|43.5|43.32|4
1734265590000|2024-12-15 12:26:30|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734265600000|2024-12-15 12:26:40|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734265610000|2024-12-15 12:26:50|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734265620000|2024-12-15 12:27:00|43.54|43.36|43.5|43.32|43.54|43.36|43.5|43.32|9
1734265630000|2024-12-15 12:27:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734265650000|2024-12-15 12:27:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734265670000|2024-12-15 12:27:50|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|4
1734265680000|2024-12-15 12:28:00|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734265690000|2024-12-15 12:28:10|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734265700000|2024-12-15 12:28:20|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|3
1734265710000|2024-12-15 12:28:30|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|3
1734265720000|2024-12-15 12:28:40|43.39|43.21|43.36|43.18|43.39|43.21|43.36|43.18|4
1734265730000|2024-12-15 12:28:50|43.35|43.17|43.3|43.12|43.35|43.17|43.3|43.12|5
1734265750000|2024-12-15 12:29:10|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734265770000|2024-12-15 12:29:30|43.25|43.07|43.24|43.06|43.25|43.07|43.23|43.05|4
1734265780000|2024-12-15 12:29:40|43.25|43.07|43.29|43.11|43.29|43.11|43.25|43.07|4
1734265790000|2024-12-15 12:29:50|43.3|43.12|43.33|43.15|43.33|43.15|43.3|43.12|3
1734265810000|2024-12-15 12:30:10|43.32|43.14|43.32|43.14|43.33|43.15|43.31|43.13|5
1734265820000|2024-12-15 12:30:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734265830000|2024-12-15 12:30:30|43.35|43.17|43.38|43.2|43.38|43.2|43.35|43.17|4
1734265840000|2024-12-15 12:30:40|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734265850000|2024-12-15 12:30:50|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|3
1734265860000|2024-12-15 12:31:00|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|2
1734265880000|2024-12-15 12:31:20|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734265890000|2024-12-15 12:31:30|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|2
1734265900000|2024-12-15 12:31:40|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734265910000|2024-12-15 12:31:50|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1734265920000|2024-12-15 12:32:00|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1734265930000|2024-12-15 12:32:10|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734265950000|2024-12-15 12:32:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734265960000|2024-12-15 12:32:40|43.35|43.17|43.34|43.16|43.36|43.18|43.34|43.16|4
1734265970000|2024-12-15 12:32:50|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734265980000|2024-12-15 12:33:00|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734266010000|2024-12-15 12:33:30|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|4
1734266020000|2024-12-15 12:33:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734266030000|2024-12-15 12:33:50|43.28|43.1|43.29|43.11|43.3|43.12|43.28|43.1|4
1734266040000|2024-12-15 12:34:00|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|3
1734266050000|2024-12-15 12:34:10|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1734266060000|2024-12-15 12:34:20|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734266120000|2024-12-15 12:35:20|43.25|43.07|43.26|43.08|43.27|43.09|43.25|43.07|6
1734266130000|2024-12-15 12:35:30|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734266140000|2024-12-15 12:35:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734266150000|2024-12-15 12:35:50|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|3
1734266160000|2024-12-15 12:36:00|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734266170000|2024-12-15 12:36:10|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|2
1734266180000|2024-12-15 12:36:20|43.27|43.09|43.25|43.07|43.27|43.09|43.25|43.07|3
1734266190000|2024-12-15 12:36:30|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|5
1734266200000|2024-12-15 12:36:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734266210000|2024-12-15 12:36:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734266230000|2024-12-15 12:37:10|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734266240000|2024-12-15 12:37:20|43.23|43.05|43.23|43.05|43.24|43.06|43.23|43.05|3
1734266280000|2024-12-15 12:38:00|43.24|43.06|43.29|43.11|43.29|43.11|43.24|43.06|6
1734266290000|2024-12-15 12:38:10|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1734266300000|2024-12-15 12:38:20|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|4
1734266310000|2024-12-15 12:38:30|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734266330000|2024-12-15 12:38:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734266340000|2024-12-15 12:39:00|43.28|43.1|43.32|43.14|43.32|43.14|43.27|43.09|5
1734266350000|2024-12-15 12:39:10|43.33|43.15|43.27|43.09|43.33|43.15|43.27|43.09|8
1734266360000|2024-12-15 12:39:20|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|5
1734266370000|2024-12-15 12:39:30|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1734266380000|2024-12-15 12:39:40|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734266390000|2024-12-15 12:39:50|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1734266400000|2024-12-15 12:40:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734266410000|2024-12-15 12:40:10|43.28|43.1|43.28|43.1|43.28|43.1|43.27|43.09|3
1734266420000|2024-12-15 12:40:20|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|4
1734266440000|2024-12-15 12:40:40|43.29|43.11|43.29|43.11|43.29|43.11|43.28|43.1|3
1734266450000|2024-12-15 12:40:50|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1734266460000|2024-12-15 12:41:00|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|5
1734266470000|2024-12-15 12:41:10|43.28|43.1|43.28|43.1|43.28|43.1|43.27|43.09|3
1734266480000|2024-12-15 12:41:20|43.27|43.09|43.25|43.07|43.27|43.09|43.25|43.07|3
1734266490000|2024-12-15 12:41:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734266500000|2024-12-15 12:41:40|43.25|43.07|43.23|43.05|43.25|43.07|43.23|43.05|3
1734266530000|2024-12-15 12:42:10|43.21|43.03|43.15|42.97|43.21|43.03|43.15|42.97|6
1734266540000|2024-12-15 12:42:20|43.14|42.96|43.05|42.87|43.14|42.96|43.05|42.87|5
1734266550000|2024-12-15 12:42:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734266570000|2024-12-15 12:42:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734266580000|2024-12-15 12:43:00|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734266600000|2024-12-15 12:43:20|43.07|42.89|43.06|42.88|43.07|42.89|43.05|42.87|4
1734266610000|2024-12-15 12:43:30|43.07|42.89|43.13|42.95|43.13|42.95|43.07|42.89|6
1734266620000|2024-12-15 12:43:40|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734266650000|2024-12-15 12:44:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734266660000|2024-12-15 12:44:20|43.14|42.96|43.1|42.92|43.14|42.96|43.1|42.92|4
1734266670000|2024-12-15 12:44:30|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734266680000|2024-12-15 12:44:40|43.14|42.96|43.16|42.98|43.16|42.98|43.14|42.96|2
1734266690000|2024-12-15 12:44:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734266700000|2024-12-15 12:45:00|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734266710000|2024-12-15 12:45:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1734266720000|2024-12-15 12:45:20|43.19|43.01|43.15|42.97|43.19|43.01|43.15|42.97|5
1734266730000|2024-12-15 12:45:30|43.16|42.98|43.12|42.94|43.16|42.98|43.12|42.94|5
1734266740000|2024-12-15 12:45:40|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1734266750000|2024-12-15 12:45:50|43.13|42.95|43.1|42.92|43.13|42.95|43.1|42.92|3
1734266770000|2024-12-15 12:46:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734266780000|2024-12-15 12:46:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|4
1734266790000|2024-12-15 12:46:30|43.12|42.94|43.19|43.01|43.19|43.01|43.12|42.94|7
1734266800000|2024-12-15 12:46:40|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734266810000|2024-12-15 12:46:50|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|3
1734266830000|2024-12-15 12:47:10|43.18|43|43.16|42.98|43.18|43|43.15|42.97|4
1734266840000|2024-12-15 12:47:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734266850000|2024-12-15 12:47:30|43.18|43|43.19|43.01|43.22|43.04|43.18|43|5
1734266860000|2024-12-15 12:47:40|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1734266870000|2024-12-15 12:47:50|43.15|42.97|43.09|42.91|43.15|42.97|43.09|42.91|6
1734266880000|2024-12-15 12:48:00|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1734266890000|2024-12-15 12:48:10|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1734266900000|2024-12-15 12:48:20|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|3
1734266920000|2024-12-15 12:48:40|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734266930000|2024-12-15 12:48:50|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734266940000|2024-12-15 12:49:00|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734266950000|2024-12-15 12:49:10|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734266960000|2024-12-15 12:49:20|43.16|42.98|43.17|42.99|43.17|42.99|43.15|42.97|3
1734266970000|2024-12-15 12:49:30|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1734267010000|2024-12-15 12:50:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734267020000|2024-12-15 12:50:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734267030000|2024-12-15 12:50:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734267040000|2024-12-15 12:50:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734267050000|2024-12-15 12:50:50|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734267060000|2024-12-15 12:51:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734267070000|2024-12-15 12:51:10|43.16|42.98|43.18|43|43.18|43|43.16|42.98|5
1734267080000|2024-12-15 12:51:20|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734267090000|2024-12-15 12:51:30|43.19|43.01|43.15|42.97|43.2|43.02|43.15|42.97|6
1734267100000|2024-12-15 12:51:40|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734267110000|2024-12-15 12:51:50|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|3
1734267120000|2024-12-15 12:52:00|43.21|43.03|43.2|43.02|43.21|43.03|43.19|43.01|4
1734267130000|2024-12-15 12:52:10|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1734267140000|2024-12-15 12:52:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734267150000|2024-12-15 12:52:30|43.26|43.08|43.29|43.11|43.29|43.11|43.26|43.08|6
1734267160000|2024-12-15 12:52:40|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734267180000|2024-12-15 12:53:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734267190000|2024-12-15 12:53:10|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734267200000|2024-12-15 12:53:20|43.26|43.08|43.26|43.08|43.26|43.08|43.25|43.07|3
1734267210000|2024-12-15 12:53:30|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734267220000|2024-12-15 12:53:40|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734267240000|2024-12-15 12:54:00|43.26|43.08|43.26|43.08|43.26|43.08|43.25|43.07|3
1734267270000|2024-12-15 12:54:30|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734267300000|2024-12-15 12:55:00|43.29|43.11|43.31|43.13|43.31|43.13|43.29|43.11|3
1734267310000|2024-12-15 12:55:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734267330000|2024-12-15 12:55:30|43.3|43.12|43.3|43.12|43.3|43.12|43.29|43.11|5
1734267340000|2024-12-15 12:55:40|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734267350000|2024-12-15 12:55:50|43.32|43.14|43.36|43.18|43.36|43.18|43.32|43.14|5
1734267360000|2024-12-15 12:56:00|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|2
1734267370000|2024-12-15 12:56:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734267380000|2024-12-15 12:56:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734267390000|2024-12-15 12:56:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734267400000|2024-12-15 12:56:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734267410000|2024-12-15 12:56:50|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734267440000|2024-12-15 12:57:20|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734267450000|2024-12-15 12:57:30|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1734267460000|2024-12-15 12:57:40|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734267470000|2024-12-15 12:57:50|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734267480000|2024-12-15 12:58:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734267510000|2024-12-15 12:58:30|43.32|43.14|43.28|43.1|43.32|43.14|43.28|43.1|5
1734267530000|2024-12-15 12:58:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734267540000|2024-12-15 12:59:00|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1734267550000|2024-12-15 12:59:10|43.25|43.07|43.22|43.04|43.25|43.07|43.22|43.04|3
1734267560000|2024-12-15 12:59:20|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734267570000|2024-12-15 12:59:30|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|4
1734267580000|2024-12-15 12:59:40|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1734267590000|2024-12-15 12:59:50|43.27|43.09|43.28|43.1|43.28|43.1|43.26|43.08|5
1734267600000|2024-12-15 13:00:00|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1734267610000|2024-12-15 13:00:10|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734267620000|2024-12-15 13:00:20|43.27|43.09|43.28|43.1|43.28|43.1|43.26|43.08|4
1734267630000|2024-12-15 13:00:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734267640000|2024-12-15 13:00:40|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1734267650000|2024-12-15 13:00:50|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734267660000|2024-12-15 13:01:00|43.24|43.06|43.23|43.05|43.24|43.06|43.22|43.04|4
1734267670000|2024-12-15 13:01:10|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1734267680000|2024-12-15 13:01:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734267690000|2024-12-15 13:01:30|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1734267700000|2024-12-15 13:01:40|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734267720000|2024-12-15 13:02:00|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1734267750000|2024-12-15 13:02:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734267800000|2024-12-15 13:03:20|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|2
1734267810000|2024-12-15 13:03:30|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734267820000|2024-12-15 13:03:40|43.16|42.98|43.13|42.95|43.16|42.98|43.13|42.95|3
1734267830000|2024-12-15 13:03:50|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734267840000|2024-12-15 13:04:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1734267850000|2024-12-15 13:04:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734267860000|2024-12-15 13:04:20|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734267870000|2024-12-15 13:04:30|43.04|42.86|43.05|42.87|43.05|42.87|43.03|42.85|4
1734267900000|2024-12-15 13:05:00|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1734267920000|2024-12-15 13:05:20|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1734267940000|2024-12-15 13:05:40|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1734267950000|2024-12-15 13:05:50|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734267960000|2024-12-15 13:06:00|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734267970000|2024-12-15 13:06:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734267990000|2024-12-15 13:06:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734268000000|2024-12-15 13:06:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734268010000|2024-12-15 13:06:50|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734268020000|2024-12-15 13:07:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734268030000|2024-12-15 13:07:10|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1734268040000|2024-12-15 13:07:20|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|4
1734268050000|2024-12-15 13:07:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734268060000|2024-12-15 13:07:40|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734268080000|2024-12-15 13:08:00|43.04|42.86|43.06|42.88|43.06|42.88|43.04|42.86|2
1734268090000|2024-12-15 13:08:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734268100000|2024-12-15 13:08:20|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734268130000|2024-12-15 13:08:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734268140000|2024-12-15 13:09:00|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734268150000|2024-12-15 13:09:10|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|3
1734268170000|2024-12-15 13:09:30|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734268180000|2024-12-15 13:09:40|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|4
1734268190000|2024-12-15 13:09:50|43.08|42.9|43.05|42.87|43.08|42.9|43.04|42.86|8
1734268270000|2024-12-15 13:11:10|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734268280000|2024-12-15 13:11:20|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|5
1734268290000|2024-12-15 13:11:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1734268300000|2024-12-15 13:11:40|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1734268310000|2024-12-15 13:11:50|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|2
1734268320000|2024-12-15 13:12:00|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734268350000|2024-12-15 13:12:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734268360000|2024-12-15 13:12:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734268390000|2024-12-15 13:13:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734268420000|2024-12-15 13:13:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734268430000|2024-12-15 13:13:50|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|4
1734268440000|2024-12-15 13:14:00|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734268450000|2024-12-15 13:14:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734268460000|2024-12-15 13:14:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734268500000|2024-12-15 13:15:00|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734268510000|2024-12-15 13:15:10|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734268520000|2024-12-15 13:15:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734268540000|2024-12-15 13:15:40|43.02|42.84|43|42.82|43.02|42.84|43|42.82|5
1734268560000|2024-12-15 13:16:00|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734268570000|2024-12-15 13:16:10|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734268580000|2024-12-15 13:16:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734268590000|2024-12-15 13:16:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1734268610000|2024-12-15 13:16:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734268620000|2024-12-15 13:17:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734268630000|2024-12-15 13:17:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734268660000|2024-12-15 13:17:40|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|2
1734268670000|2024-12-15 13:17:50|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|4
1734268680000|2024-12-15 13:18:00|43.04|42.86|43.1|42.92|43.1|42.92|43.04|42.86|4
1734268690000|2024-12-15 13:18:10|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|4
1734268700000|2024-12-15 13:18:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734268710000|2024-12-15 13:18:30|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1734268720000|2024-12-15 13:18:40|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734268730000|2024-12-15 13:18:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734268740000|2024-12-15 13:19:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734268760000|2024-12-15 13:19:20|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|6
1734268770000|2024-12-15 13:19:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734268780000|2024-12-15 13:19:40|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734268790000|2024-12-15 13:19:50|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734268800000|2024-12-15 13:20:00|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|4
1734268810000|2024-12-15 13:20:10|43.16|42.98|43.18|43|43.18|43|43.16|42.98|3
1734268820000|2024-12-15 13:20:20|43.19|43.01|43.22|43.04|43.22|43.04|43.19|43.01|3
1734268830000|2024-12-15 13:20:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734268840000|2024-12-15 13:20:40|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734268850000|2024-12-15 13:20:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734268860000|2024-12-15 13:21:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734268870000|2024-12-15 13:21:10|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734268880000|2024-12-15 13:21:20|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1734268890000|2024-12-15 13:21:30|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734268900000|2024-12-15 13:21:40|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734268910000|2024-12-15 13:21:50|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734268940000|2024-12-15 13:22:20|43.28|43.1|43.28|43.1|43.28|43.1|43.27|43.09|5
1734268950000|2024-12-15 13:22:30|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734268970000|2024-12-15 13:22:50|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|6
1734268980000|2024-12-15 13:23:00|43.24|43.06|43.22|43.04|43.24|43.06|43.21|43.03|4
1734268990000|2024-12-15 13:23:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734269000000|2024-12-15 13:23:20|43.22|43.04|43.19|43.01|43.23|43.05|43.19|43.01|4
1734269010000|2024-12-15 13:23:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734269030000|2024-12-15 13:23:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734269050000|2024-12-15 13:24:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734269060000|2024-12-15 13:24:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734269080000|2024-12-15 13:24:40|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|2
1734269090000|2024-12-15 13:24:50|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734269100000|2024-12-15 13:25:00|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734269110000|2024-12-15 13:25:10|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|3
1734269120000|2024-12-15 13:25:20|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734269130000|2024-12-15 13:25:30|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734269140000|2024-12-15 13:25:40|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|4
1734269150000|2024-12-15 13:25:50|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1734269160000|2024-12-15 13:26:00|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734269170000|2024-12-15 13:26:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734269180000|2024-12-15 13:26:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734269190000|2024-12-15 13:26:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734269200000|2024-12-15 13:26:40|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734269210000|2024-12-15 13:26:50|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734269220000|2024-12-15 13:27:00|43.35|43.17|43.35|43.17|43.36|43.18|43.34|43.16|10
1734269230000|2024-12-15 13:27:10|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1734269240000|2024-12-15 13:27:20|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734269290000|2024-12-15 13:28:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734269300000|2024-12-15 13:28:20|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734269310000|2024-12-15 13:28:30|43.35|43.17|43.34|43.16|43.36|43.18|43.34|43.16|4
1734269330000|2024-12-15 13:28:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734269340000|2024-12-15 13:29:00|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1734269360000|2024-12-15 13:29:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734269380000|2024-12-15 13:29:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734269400000|2024-12-15 13:30:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734269410000|2024-12-15 13:30:10|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734269420000|2024-12-15 13:30:20|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734269430000|2024-12-15 13:30:30|43.3|43.12|43.28|43.1|43.31|43.13|43.28|43.1|5
1734269440000|2024-12-15 13:30:40|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734269450000|2024-12-15 13:30:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734269460000|2024-12-15 13:31:00|43.26|43.08|43.26|43.08|43.26|43.08|43.25|43.07|5
1734269470000|2024-12-15 13:31:10|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1734269480000|2024-12-15 13:31:20|43.26|43.08|43.25|43.07|43.26|43.08|43.24|43.06|4
1734269500000|2024-12-15 13:31:40|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734269510000|2024-12-15 13:31:50|43.25|43.07|43.23|43.05|43.25|43.07|43.23|43.05|5
1734269520000|2024-12-15 13:32:00|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1734269530000|2024-12-15 13:32:10|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734269540000|2024-12-15 13:32:20|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|4
1734269550000|2024-12-15 13:32:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734269560000|2024-12-15 13:32:40|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734269580000|2024-12-15 13:33:00|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1734269600000|2024-12-15 13:33:20|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1734269610000|2024-12-15 13:33:30|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1734269680000|2024-12-15 13:34:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734269690000|2024-12-15 13:34:50|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734269700000|2024-12-15 13:35:00|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734269710000|2024-12-15 13:35:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734269720000|2024-12-15 13:35:20|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734269730000|2024-12-15 13:35:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734269740000|2024-12-15 13:35:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1734269750000|2024-12-15 13:35:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734269760000|2024-12-15 13:36:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1734269780000|2024-12-15 13:36:20|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1734269800000|2024-12-15 13:36:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734269810000|2024-12-15 13:36:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734269820000|2024-12-15 13:37:00|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734269840000|2024-12-15 13:37:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734269860000|2024-12-15 13:37:40|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1734269880000|2024-12-15 13:38:00|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1734269900000|2024-12-15 13:38:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1734269910000|2024-12-15 13:38:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734269930000|2024-12-15 13:38:50|43.18|43|43.24|43.06|43.24|43.06|43.18|43|5
1734269940000|2024-12-15 13:39:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|4
1734269950000|2024-12-15 13:39:10|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734269960000|2024-12-15 13:39:20|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1734269970000|2024-12-15 13:39:30|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734269980000|2024-12-15 13:39:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734269990000|2024-12-15 13:39:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734270000000|2024-12-15 13:40:00|43.2|43.02|43.2|43.02|43.21|43.03|43.2|43.02|3
1734270010000|2024-12-15 13:40:10|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734270030000|2024-12-15 13:40:30|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734270040000|2024-12-15 13:40:40|43.24|43.06|43.23|43.05|43.25|43.07|43.23|43.05|3
1734270050000|2024-12-15 13:40:50|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|4
1734270060000|2024-12-15 13:41:00|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734270070000|2024-12-15 13:41:10|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734270080000|2024-12-15 13:41:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734270090000|2024-12-15 13:41:30|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734270100000|2024-12-15 13:41:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734270120000|2024-12-15 13:42:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734270130000|2024-12-15 13:42:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734270140000|2024-12-15 13:42:20|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734270170000|2024-12-15 13:42:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734270180000|2024-12-15 13:43:00|43.23|43.05|43.23|43.05|43.24|43.06|43.23|43.05|3
1734270190000|2024-12-15 13:43:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734270200000|2024-12-15 13:43:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734270210000|2024-12-15 13:43:30|43.19|43.01|43.18|43|43.19|43.01|43.18|43|4
1734270220000|2024-12-15 13:43:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734270230000|2024-12-15 13:43:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1734270240000|2024-12-15 13:44:00|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734270270000|2024-12-15 13:44:30|43.18|43|43.18|43|43.18|43|43.18|43|1
1734270280000|2024-12-15 13:44:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734270300000|2024-12-15 13:45:00|43.21|43.03|43.22|43.04|43.23|43.05|43.21|43.03|4
1734270310000|2024-12-15 13:45:10|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734270330000|2024-12-15 13:45:30|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1734270340000|2024-12-15 13:45:40|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734270350000|2024-12-15 13:45:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734270360000|2024-12-15 13:46:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1734270370000|2024-12-15 13:46:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734270380000|2024-12-15 13:46:20|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734270390000|2024-12-15 13:46:30|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1734270430000|2024-12-15 13:47:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734270440000|2024-12-15 13:47:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734270450000|2024-12-15 13:47:30|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734270490000|2024-12-15 13:48:10|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734270510000|2024-12-15 13:48:30|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734270520000|2024-12-15 13:48:40|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734270530000|2024-12-15 13:48:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734270550000|2024-12-15 13:49:10|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|3
1734270560000|2024-12-15 13:49:20|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1734270570000|2024-12-15 13:49:30|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1734270580000|2024-12-15 13:49:40|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734270590000|2024-12-15 13:49:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734270620000|2024-12-15 13:50:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734270630000|2024-12-15 13:50:30|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734270640000|2024-12-15 13:50:40|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734270650000|2024-12-15 13:50:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734270670000|2024-12-15 13:51:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734270700000|2024-12-15 13:51:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734270710000|2024-12-15 13:51:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734270720000|2024-12-15 13:52:00|43.22|43.04|43.18|43|43.22|43.04|43.18|43|6
1734270730000|2024-12-15 13:52:10|43.17|42.99|43.13|42.95|43.17|42.99|43.13|42.95|4
1734270750000|2024-12-15 13:52:30|43.15|42.97|43.18|43|43.18|43|43.15|42.97|3
1734270760000|2024-12-15 13:52:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734270770000|2024-12-15 13:52:50|43.18|43|43.19|43.01|43.19|43.01|43.18|43|4
1734270780000|2024-12-15 13:53:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734270790000|2024-12-15 13:53:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734270800000|2024-12-15 13:53:20|43.21|43.03|43.2|43.02|43.22|43.04|43.2|43.02|4
1734270820000|2024-12-15 13:53:40|43.19|43.01|43.2|43.02|43.21|43.03|43.19|43.01|6
1734270830000|2024-12-15 13:53:50|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734270840000|2024-12-15 13:54:00|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1734270850000|2024-12-15 13:54:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734270860000|2024-12-15 13:54:20|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734270870000|2024-12-15 13:54:30|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734270880000|2024-12-15 13:54:40|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734270890000|2024-12-15 13:54:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734270900000|2024-12-15 13:55:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1734270920000|2024-12-15 13:55:20|43.17|42.99|43.15|42.97|43.17|42.99|43.15|42.97|3
1734270930000|2024-12-15 13:55:30|43.14|42.96|43.1|42.92|43.14|42.96|43.1|42.92|5
1734270940000|2024-12-15 13:55:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734270950000|2024-12-15 13:55:50|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734270960000|2024-12-15 13:56:00|43.12|42.94|43.13|42.95|43.14|42.96|43.12|42.94|6
1734270970000|2024-12-15 13:56:10|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734270990000|2024-12-15 13:56:30|43.13|42.95|43.1|42.92|43.13|42.95|43.1|42.92|3
1734271000000|2024-12-15 13:56:40|43.08|42.9|43.02|42.84|43.08|42.9|43.02|42.84|4
1734271010000|2024-12-15 13:56:50|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734271020000|2024-12-15 13:57:00|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1734271040000|2024-12-15 13:57:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734271050000|2024-12-15 13:57:30|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|5
1734271060000|2024-12-15 13:57:40|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1734271090000|2024-12-15 13:58:10|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1734271100000|2024-12-15 13:58:20|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1734271160000|2024-12-15 13:59:20|43.02|42.84|42.99|42.81|43.02|42.84|42.99|42.81|3
1734271170000|2024-12-15 13:59:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734271220000|2024-12-15 14:00:20|42.99|42.81|43.03|42.85|43.04|42.86|42.99|42.81|4
1734271230000|2024-12-15 14:00:30|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1734271240000|2024-12-15 14:00:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734271250000|2024-12-15 14:00:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734271260000|2024-12-15 14:01:00|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734271270000|2024-12-15 14:01:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734271280000|2024-12-15 14:01:20|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734271290000|2024-12-15 14:01:30|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|5
1734271300000|2024-12-15 14:01:40|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734271310000|2024-12-15 14:01:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734271330000|2024-12-15 14:02:10|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734271340000|2024-12-15 14:02:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1734271370000|2024-12-15 14:02:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734271380000|2024-12-15 14:03:00|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734271400000|2024-12-15 14:03:20|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734271410000|2024-12-15 14:03:30|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734271420000|2024-12-15 14:03:40|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734271430000|2024-12-15 14:03:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734271440000|2024-12-15 14:04:00|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734271510000|2024-12-15 14:05:10|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734271520000|2024-12-15 14:05:20|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734271530000|2024-12-15 14:05:30|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734271540000|2024-12-15 14:05:40|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1734271550000|2024-12-15 14:05:50|43.03|42.85|43.04|42.86|43.04|42.86|43.02|42.84|4
1734271580000|2024-12-15 14:06:20|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734271600000|2024-12-15 14:06:40|43.06|42.88|43.09|42.91|43.09|42.91|43.06|42.88|2
1734271620000|2024-12-15 14:07:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734271690000|2024-12-15 14:08:10|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734271700000|2024-12-15 14:08:20|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|3
1734271720000|2024-12-15 14:08:40|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1734271730000|2024-12-15 14:08:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734271740000|2024-12-15 14:09:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734271920000|2024-12-15 14:12:00|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734271930000|2024-12-15 14:12:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734271960000|2024-12-15 14:12:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734271990000|2024-12-15 14:13:10|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734272020000|2024-12-15 14:13:40|43.13|42.95|43.12|42.94|43.14|42.96|43.12|42.94|4
1734272030000|2024-12-15 14:13:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734272040000|2024-12-15 14:14:00|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734272100000|2024-12-15 14:15:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734272120000|2024-12-15 14:15:20|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|3
1734272130000|2024-12-15 14:15:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734272140000|2024-12-15 14:15:40|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1734272150000|2024-12-15 14:15:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734272160000|2024-12-15 14:16:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734272190000|2024-12-15 14:16:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734272200000|2024-12-15 14:16:40|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734272210000|2024-12-15 14:16:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734272240000|2024-12-15 14:17:20|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734272250000|2024-12-15 14:17:30|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734272260000|2024-12-15 14:17:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734272310000|2024-12-15 14:18:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734272320000|2024-12-15 14:18:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734272340000|2024-12-15 14:19:00|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734272390000|2024-12-15 14:19:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734272410000|2024-12-15 14:20:10|43.26|43.08|43.27|43.09|43.27|43.09|43.25|43.07|4
1734272450000|2024-12-15 14:20:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734272460000|2024-12-15 14:21:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734272490000|2024-12-15 14:21:30|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734272510000|2024-12-15 14:21:50|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734272520000|2024-12-15 14:22:00|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734272540000|2024-12-15 14:22:20|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|3
1734272580000|2024-12-15 14:23:00|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734272590000|2024-12-15 14:23:10|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|2
1734272600000|2024-12-15 14:23:20|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734272610000|2024-12-15 14:23:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734272630000|2024-12-15 14:23:50|43.4|43.22|43.41|43.23|43.41|43.23|43.39|43.21|4
1734272640000|2024-12-15 14:24:00|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734272650000|2024-12-15 14:24:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734272660000|2024-12-15 14:24:20|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734272670000|2024-12-15 14:24:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734272680000|2024-12-15 14:24:40|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1734272700000|2024-12-15 14:25:00|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734272710000|2024-12-15 14:25:10|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1734272730000|2024-12-15 14:25:30|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1734272740000|2024-12-15 14:25:40|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734272770000|2024-12-15 14:26:10|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1734272780000|2024-12-15 14:26:20|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734272790000|2024-12-15 14:26:30|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|3
1734272800000|2024-12-15 14:26:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734272810000|2024-12-15 14:26:50|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734272820000|2024-12-15 14:27:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734272830000|2024-12-15 14:27:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734272840000|2024-12-15 14:27:20|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734272850000|2024-12-15 14:27:30|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734272860000|2024-12-15 14:27:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734272870000|2024-12-15 14:27:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734272880000|2024-12-15 14:28:00|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734272900000|2024-12-15 14:28:20|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|4
1734272920000|2024-12-15 14:28:40|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734272930000|2024-12-15 14:28:50|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734272940000|2024-12-15 14:29:00|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|3
1734272950000|2024-12-15 14:29:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734272960000|2024-12-15 14:29:20|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1734272970000|2024-12-15 14:29:30|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734272980000|2024-12-15 14:29:40|43.31|43.13|43.3|43.12|43.33|43.15|43.3|43.12|5
1734273000000|2024-12-15 14:30:00|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734273010000|2024-12-15 14:30:10|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734273020000|2024-12-15 14:30:20|43.29|43.11|43.29|43.11|43.3|43.12|43.29|43.11|3
1734273030000|2024-12-15 14:30:30|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734273050000|2024-12-15 14:30:50|43.29|43.11|43.29|43.11|43.29|43.11|43.28|43.1|3
1734273060000|2024-12-15 14:31:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734273070000|2024-12-15 14:31:10|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1734273080000|2024-12-15 14:31:20|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1734273090000|2024-12-15 14:31:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734273110000|2024-12-15 14:31:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734273120000|2024-12-15 14:32:00|43.2|43.02|43.18|43|43.2|43.02|43.18|43|5
1734273140000|2024-12-15 14:32:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734273170000|2024-12-15 14:32:50|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734273180000|2024-12-15 14:33:00|43.16|42.98|43.2|43.02|43.2|43.02|43.15|42.97|7
1734273190000|2024-12-15 14:33:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734273220000|2024-12-15 14:33:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734273230000|2024-12-15 14:33:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734273250000|2024-12-15 14:34:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734273260000|2024-12-15 14:34:20|43.14|42.96|43.13|42.95|43.14|42.96|43.12|42.94|4
1734273280000|2024-12-15 14:34:40|43.14|42.96|43.14|42.96|43.14|42.96|43.13|42.95|3
1734273290000|2024-12-15 14:34:50|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1734273300000|2024-12-15 14:35:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734273310000|2024-12-15 14:35:10|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734273330000|2024-12-15 14:35:30|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1734273340000|2024-12-15 14:35:40|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734273370000|2024-12-15 14:36:10|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734273380000|2024-12-15 14:36:20|43.11|42.93|43.13|42.95|43.13|42.95|43.1|42.92|5
1734273390000|2024-12-15 14:36:30|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734273410000|2024-12-15 14:36:50|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734273420000|2024-12-15 14:37:00|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734273430000|2024-12-15 14:37:10|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1734273440000|2024-12-15 14:37:20|43.16|42.98|43.17|42.99|43.18|43|43.16|42.98|6
1734273450000|2024-12-15 14:37:30|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1734273460000|2024-12-15 14:37:40|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734273470000|2024-12-15 14:37:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734273480000|2024-12-15 14:38:00|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|4
1734273490000|2024-12-15 14:38:10|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1734273500000|2024-12-15 14:38:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734273520000|2024-12-15 14:38:40|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734273530000|2024-12-15 14:38:50|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734273550000|2024-12-15 14:39:10|43.13|42.95|43.13|42.95|43.13|42.95|43.12|42.94|3
1734273580000|2024-12-15 14:39:40|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734273590000|2024-12-15 14:39:50|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734273600000|2024-12-15 14:40:00|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1734273610000|2024-12-15 14:40:10|43.13|42.95|43.18|43|43.18|43|43.13|42.95|3
1734273620000|2024-12-15 14:40:20|43.2|43.02|43.21|43.03|43.22|43.04|43.2|43.02|3
1734273630000|2024-12-15 14:40:30|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|5
1734273640000|2024-12-15 14:40:40|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734273650000|2024-12-15 14:40:50|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1734273660000|2024-12-15 14:41:00|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734273670000|2024-12-15 14:41:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734273680000|2024-12-15 14:41:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734273690000|2024-12-15 14:41:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734273720000|2024-12-15 14:42:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1734273730000|2024-12-15 14:42:10|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1734273760000|2024-12-15 14:42:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734273780000|2024-12-15 14:43:00|43.18|43|43.18|43|43.19|43.01|43.18|43|7
1734273800000|2024-12-15 14:43:20|43.19|43.01|43.21|43.03|43.21|43.03|43.19|43.01|2
1734273850000|2024-12-15 14:44:10|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734273860000|2024-12-15 14:44:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734273890000|2024-12-15 14:44:50|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734273900000|2024-12-15 14:45:00|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1734273910000|2024-12-15 14:45:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734273920000|2024-12-15 14:45:20|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734273930000|2024-12-15 14:45:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734273940000|2024-12-15 14:45:40|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|4
1734273950000|2024-12-15 14:45:50|43.24|43.06|43.23|43.05|43.25|43.07|43.23|43.05|12
1734273970000|2024-12-15 14:46:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734273980000|2024-12-15 14:46:20|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|4
1734274010000|2024-12-15 14:46:50|43.21|43.03|43.17|42.99|43.21|43.03|43.17|42.99|5
1734274020000|2024-12-15 14:47:00|43.18|43|43.2|43.02|43.2|43.02|43.18|43|3
1734274030000|2024-12-15 14:47:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734274040000|2024-12-15 14:47:20|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734274070000|2024-12-15 14:47:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1734274090000|2024-12-15 14:48:10|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734274100000|2024-12-15 14:48:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734274110000|2024-12-15 14:48:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734274120000|2024-12-15 14:48:40|43.17|42.99|43.15|42.97|43.17|42.99|43.15|42.97|3
1734274130000|2024-12-15 14:48:50|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734274140000|2024-12-15 14:49:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734274160000|2024-12-15 14:49:20|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1734274170000|2024-12-15 14:49:30|43.14|42.96|43.14|42.96|43.15|42.97|43.14|42.96|3
1734274180000|2024-12-15 14:49:40|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1734274190000|2024-12-15 14:49:50|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|5
1734274200000|2024-12-15 14:50:00|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734274230000|2024-12-15 14:50:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734274240000|2024-12-15 14:50:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734274260000|2024-12-15 14:51:00|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|3
1734274270000|2024-12-15 14:51:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734274280000|2024-12-15 14:51:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734274290000|2024-12-15 14:51:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734274300000|2024-12-15 14:51:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734274400000|2024-12-15 14:53:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734274410000|2024-12-15 14:53:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734274420000|2024-12-15 14:53:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734274430000|2024-12-15 14:53:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734274440000|2024-12-15 14:54:00|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734274450000|2024-12-15 14:54:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734274460000|2024-12-15 14:54:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734274480000|2024-12-15 14:54:40|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734274490000|2024-12-15 14:54:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734274500000|2024-12-15 14:55:00|43.18|43|43.18|43|43.18|43|43.17|42.99|5
1734274530000|2024-12-15 14:55:30|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1734274540000|2024-12-15 14:55:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734274570000|2024-12-15 14:56:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1734274590000|2024-12-15 14:56:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734274600000|2024-12-15 14:56:40|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1734274640000|2024-12-15 14:57:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734274660000|2024-12-15 14:57:40|43.21|43.03|43.24|43.06|43.24|43.06|43.21|43.03|3
1734274670000|2024-12-15 14:57:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734274680000|2024-12-15 14:58:00|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734274810000|2024-12-15 15:00:10|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734274840000|2024-12-15 15:00:40|43.27|43.09|43.28|43.1|43.28|43.1|43.26|43.08|4
1734274850000|2024-12-15 15:00:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734274860000|2024-12-15 15:01:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1734274870000|2024-12-15 15:01:10|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|4
1734274880000|2024-12-15 15:01:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734274890000|2024-12-15 15:01:30|43.24|43.06|43.21|43.03|43.24|43.06|43.21|43.03|2
1734274910000|2024-12-15 15:01:50|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1734274920000|2024-12-15 15:02:00|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1734274930000|2024-12-15 15:02:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1734274960000|2024-12-15 15:02:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1734274970000|2024-12-15 15:02:50|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1734274980000|2024-12-15 15:03:00|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|3
1734274990000|2024-12-15 15:03:10|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1734275000000|2024-12-15 15:03:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734275010000|2024-12-15 15:03:30|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1734275030000|2024-12-15 15:03:50|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734275050000|2024-12-15 15:04:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734275060000|2024-12-15 15:04:20|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|3
1734275080000|2024-12-15 15:04:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734275090000|2024-12-15 15:04:50|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734275100000|2024-12-15 15:05:00|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734275110000|2024-12-15 15:05:10|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1734275120000|2024-12-15 15:05:20|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734275130000|2024-12-15 15:05:30|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1734275140000|2024-12-15 15:05:40|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1734275150000|2024-12-15 15:05:50|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1734275160000|2024-12-15 15:06:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|5
1734275180000|2024-12-15 15:06:20|43.09|42.91|43.07|42.89|43.09|42.91|43.07|42.89|3
1734275190000|2024-12-15 15:06:30|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|4
1734275220000|2024-12-15 15:07:00|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734275230000|2024-12-15 15:07:10|43.09|42.91|43.07|42.89|43.1|42.92|43.07|42.89|7
1734275240000|2024-12-15 15:07:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734275260000|2024-12-15 15:07:40|43.06|42.88|43.08|42.9|43.08|42.9|43.06|42.88|3
1734275270000|2024-12-15 15:07:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734275280000|2024-12-15 15:08:00|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734275310000|2024-12-15 15:08:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734275320000|2024-12-15 15:08:40|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|4
1734275340000|2024-12-15 15:09:00|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734275350000|2024-12-15 15:09:10|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734275360000|2024-12-15 15:09:20|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734275370000|2024-12-15 15:09:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734275380000|2024-12-15 15:09:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734275390000|2024-12-15 15:09:50|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734275400000|2024-12-15 15:10:00|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734275410000|2024-12-15 15:10:10|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|3
1734275420000|2024-12-15 15:10:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734275430000|2024-12-15 15:10:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734275440000|2024-12-15 15:10:40|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734275450000|2024-12-15 15:10:50|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|4
1734275460000|2024-12-15 15:11:00|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734275470000|2024-12-15 15:11:10|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1734275480000|2024-12-15 15:11:20|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|4
1734275490000|2024-12-15 15:11:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734275500000|2024-12-15 15:11:40|43.01|42.83|43.01|42.83|43.02|42.84|43|42.82|5
1734275520000|2024-12-15 15:12:00|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1734275530000|2024-12-15 15:12:10|43.03|42.85|43.03|42.85|43.04|42.86|43.02|42.84|5
1734275540000|2024-12-15 15:12:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734275550000|2024-12-15 15:12:30|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734275560000|2024-12-15 15:12:40|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|3
1734275580000|2024-12-15 15:13:00|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734275590000|2024-12-15 15:13:10|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|3
1734275600000|2024-12-15 15:13:20|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734275610000|2024-12-15 15:13:30|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|4
1734275620000|2024-12-15 15:13:40|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|6
1734275640000|2024-12-15 15:14:00|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734275650000|2024-12-15 15:14:10|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|4
1734275670000|2024-12-15 15:14:30|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734275680000|2024-12-15 15:14:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1734275690000|2024-12-15 15:14:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734275700000|2024-12-15 15:15:00|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1734275730000|2024-12-15 15:15:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734275750000|2024-12-15 15:15:50|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734275760000|2024-12-15 15:16:00|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734275770000|2024-12-15 15:16:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734275780000|2024-12-15 15:16:20|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734275790000|2024-12-15 15:16:30|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734275800000|2024-12-15 15:16:40|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|2
1734275810000|2024-12-15 15:16:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734275830000|2024-12-15 15:17:10|43.06|42.88|43.08|42.9|43.08|42.9|43.06|42.88|3
1734275840000|2024-12-15 15:17:20|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734275850000|2024-12-15 15:17:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734275860000|2024-12-15 15:17:40|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734275870000|2024-12-15 15:17:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1734275880000|2024-12-15 15:18:00|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734275890000|2024-12-15 15:18:10|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1734275920000|2024-12-15 15:18:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734275930000|2024-12-15 15:18:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734275940000|2024-12-15 15:19:00|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|5
1734275950000|2024-12-15 15:19:10|43.02|42.84|43.05|42.87|43.05|42.87|43.02|42.84|2
1734275960000|2024-12-15 15:19:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|4
1734275970000|2024-12-15 15:19:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734275980000|2024-12-15 15:19:40|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1734275990000|2024-12-15 15:19:50|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|4
1734276010000|2024-12-15 15:20:10|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734276020000|2024-12-15 15:20:20|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|4
1734276030000|2024-12-15 15:20:30|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734276040000|2024-12-15 15:20:40|43.08|42.9|43.11|42.93|43.11|42.93|43.08|42.9|4
1734276050000|2024-12-15 15:20:50|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1734276060000|2024-12-15 15:21:00|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1734276070000|2024-12-15 15:21:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1734276080000|2024-12-15 15:21:20|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734276100000|2024-12-15 15:21:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734276110000|2024-12-15 15:21:50|43.07|42.89|43.07|42.89|43.07|42.89|43.06|42.88|3
1734276120000|2024-12-15 15:22:00|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1734276140000|2024-12-15 15:22:20|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1734276150000|2024-12-15 15:22:30|43.09|42.91|43.07|42.89|43.09|42.91|43.07|42.89|2
1734276160000|2024-12-15 15:22:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734276180000|2024-12-15 15:23:00|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734276190000|2024-12-15 15:23:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734276200000|2024-12-15 15:23:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734276210000|2024-12-15 15:23:30|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734276220000|2024-12-15 15:23:40|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734276240000|2024-12-15 15:24:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734276260000|2024-12-15 15:24:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1734276270000|2024-12-15 15:24:30|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|4
1734276380000|2024-12-15 15:26:20|43.1|42.92|43.14|42.96|43.14|42.96|43.1|42.92|5
1734276390000|2024-12-15 15:26:30|43.15|42.97|43.16|42.98|43.16|42.98|43.14|42.96|5
1734276410000|2024-12-15 15:26:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1734276420000|2024-12-15 15:27:00|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734276430000|2024-12-15 15:27:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734276440000|2024-12-15 15:27:20|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|4
1734276450000|2024-12-15 15:27:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734276460000|2024-12-15 15:27:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|4
1734276490000|2024-12-15 15:28:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1734276500000|2024-12-15 15:28:20|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|3
1734276510000|2024-12-15 15:28:30|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734276520000|2024-12-15 15:28:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1734276530000|2024-12-15 15:28:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734276560000|2024-12-15 15:29:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1734276570000|2024-12-15 15:29:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734276580000|2024-12-15 15:29:40|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734276590000|2024-12-15 15:29:50|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1734276600000|2024-12-15 15:30:00|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1734276610000|2024-12-15 15:30:10|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734276620000|2024-12-15 15:30:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734276630000|2024-12-15 15:30:30|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734276640000|2024-12-15 15:30:40|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734276650000|2024-12-15 15:30:50|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734276660000|2024-12-15 15:31:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1734276700000|2024-12-15 15:31:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734276720000|2024-12-15 15:32:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734276730000|2024-12-15 15:32:10|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734276740000|2024-12-15 15:32:20|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|4
1734276760000|2024-12-15 15:32:40|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1734276770000|2024-12-15 15:32:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734276790000|2024-12-15 15:33:10|43.22|43.04|43.19|43.01|43.22|43.04|43.19|43.01|4
1734276800000|2024-12-15 15:33:20|43.18|43|43.19|43.01|43.2|43.02|43.18|43|6
1734276820000|2024-12-15 15:33:40|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1734276840000|2024-12-15 15:34:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734276850000|2024-12-15 15:34:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734276860000|2024-12-15 15:34:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1734276870000|2024-12-15 15:34:30|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734276880000|2024-12-15 15:34:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734276900000|2024-12-15 15:35:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734276950000|2024-12-15 15:35:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734276960000|2024-12-15 15:36:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1734276970000|2024-12-15 15:36:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734276990000|2024-12-15 15:36:30|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1734277000000|2024-12-15 15:36:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1734277010000|2024-12-15 15:36:50|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|3
1734277020000|2024-12-15 15:37:00|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734277030000|2024-12-15 15:37:10|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734277040000|2024-12-15 15:37:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734277090000|2024-12-15 15:38:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734277100000|2024-12-15 15:38:20|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734277140000|2024-12-15 15:39:00|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|3
1734277150000|2024-12-15 15:39:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734277160000|2024-12-15 15:39:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734277170000|2024-12-15 15:39:30|43.1|42.92|43.1|42.92|43.1|42.92|43.09|42.91|3
1734277210000|2024-12-15 15:40:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734277220000|2024-12-15 15:40:20|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734277250000|2024-12-15 15:40:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734277270000|2024-12-15 15:41:10|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734277330000|2024-12-15 15:42:10|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734277340000|2024-12-15 15:42:20|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734277350000|2024-12-15 15:42:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734277420000|2024-12-15 15:43:40|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1734277430000|2024-12-15 15:43:50|43|42.82|43|42.82|43|42.82|43|42.82|1
1734277440000|2024-12-15 15:44:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734277460000|2024-12-15 15:44:20|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734277500000|2024-12-15 15:45:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734277530000|2024-12-15 15:45:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734277590000|2024-12-15 15:46:30|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734277640000|2024-12-15 15:47:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734277710000|2024-12-15 15:48:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734277730000|2024-12-15 15:48:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734277740000|2024-12-15 15:49:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734277760000|2024-12-15 15:49:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734277780000|2024-12-15 15:49:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734277800000|2024-12-15 15:50:00|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734277810000|2024-12-15 15:50:10|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734277850000|2024-12-15 15:50:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734277860000|2024-12-15 15:51:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734277870000|2024-12-15 15:51:10|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734277880000|2024-12-15 15:51:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734277890000|2024-12-15 15:51:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734277900000|2024-12-15 15:51:40|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734277910000|2024-12-15 15:51:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734277920000|2024-12-15 15:52:00|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|5
1734277930000|2024-12-15 15:52:10|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734277940000|2024-12-15 15:52:20|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1734277960000|2024-12-15 15:52:40|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734277970000|2024-12-15 15:52:50|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|4
1734277980000|2024-12-15 15:53:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734277990000|2024-12-15 15:53:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1734278010000|2024-12-15 15:53:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734278020000|2024-12-15 15:53:40|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|4
1734278050000|2024-12-15 15:54:10|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734278060000|2024-12-15 15:54:20|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734278070000|2024-12-15 15:54:30|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1734278080000|2024-12-15 15:54:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734278090000|2024-12-15 15:54:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734278100000|2024-12-15 15:55:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734278110000|2024-12-15 15:55:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734278180000|2024-12-15 15:56:20|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734278260000|2024-12-15 15:57:40|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734278270000|2024-12-15 15:57:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734278280000|2024-12-15 15:58:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734278300000|2024-12-15 15:58:20|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1734278320000|2024-12-15 15:58:40|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734278340000|2024-12-15 15:59:00|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734278370000|2024-12-15 15:59:30|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734278400000|2024-12-15 16:00:00|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1734278420000|2024-12-15 16:00:20|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734278430000|2024-12-15 16:00:30|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|4
1734278440000|2024-12-15 16:00:40|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734278460000|2024-12-15 16:01:00|43|42.82|42.99|42.81|43|42.82|42.99|42.81|6
1734278470000|2024-12-15 16:01:10|42.98|42.8|42.97|42.79|42.99|42.81|42.97|42.79|4
1734278480000|2024-12-15 16:01:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734278490000|2024-12-15 16:01:30|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734278500000|2024-12-15 16:01:40|42.93|42.75|42.89|42.71|42.93|42.75|42.89|42.71|4
1734278520000|2024-12-15 16:02:00|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|2
1734278530000|2024-12-15 16:02:10|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1734278540000|2024-12-15 16:02:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734278570000|2024-12-15 16:02:50|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|3
1734278580000|2024-12-15 16:03:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734278610000|2024-12-15 16:03:30|42.91|42.73|42.92|42.74|42.92|42.74|42.89|42.71|4
1734278620000|2024-12-15 16:03:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734278630000|2024-12-15 16:03:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734278650000|2024-12-15 16:04:10|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734278670000|2024-12-15 16:04:30|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734278680000|2024-12-15 16:04:40|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|4
1734278690000|2024-12-15 16:04:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734278700000|2024-12-15 16:05:00|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|6
1734278710000|2024-12-15 16:05:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734278720000|2024-12-15 16:05:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734278730000|2024-12-15 16:05:30|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1734278740000|2024-12-15 16:05:40|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734278760000|2024-12-15 16:06:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|4
1734278770000|2024-12-15 16:06:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734278790000|2024-12-15 16:06:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734278800000|2024-12-15 16:06:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734278820000|2024-12-15 16:07:00|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734278840000|2024-12-15 16:07:20|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1734278850000|2024-12-15 16:07:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734278870000|2024-12-15 16:07:50|42.92|42.74|42.92|42.74|42.93|42.75|42.91|42.73|5
1734278880000|2024-12-15 16:08:00|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1734278890000|2024-12-15 16:08:10|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734278910000|2024-12-15 16:08:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734278920000|2024-12-15 16:08:40|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734278930000|2024-12-15 16:08:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734278940000|2024-12-15 16:09:00|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734278970000|2024-12-15 16:09:30|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1734278980000|2024-12-15 16:09:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734279000000|2024-12-15 16:10:00|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734279010000|2024-12-15 16:10:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1734279030000|2024-12-15 16:10:30|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734279050000|2024-12-15 16:10:50|42.95|42.77|42.96|42.78|42.96|42.78|42.94|42.76|4
1734279060000|2024-12-15 16:11:00|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734279070000|2024-12-15 16:11:10|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734279080000|2024-12-15 16:11:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734279120000|2024-12-15 16:12:00|42.98|42.8|43|42.82|43|42.82|42.98|42.8|3
1734279140000|2024-12-15 16:12:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734279160000|2024-12-15 16:12:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1734279210000|2024-12-15 16:13:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734279220000|2024-12-15 16:13:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1734279230000|2024-12-15 16:13:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734279240000|2024-12-15 16:14:00|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1734279250000|2024-12-15 16:14:10|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|5
1734279290000|2024-12-15 16:14:50|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734279310000|2024-12-15 16:15:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1734279330000|2024-12-15 16:15:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734279370000|2024-12-15 16:16:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1734279380000|2024-12-15 16:16:20|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|3
1734279390000|2024-12-15 16:16:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734279420000|2024-12-15 16:17:00|43.02|42.84|43|42.82|43.02|42.84|43|42.82|3
1734279430000|2024-12-15 16:17:10|42.99|42.81|42.96|42.78|42.99|42.81|42.96|42.78|3
1734279440000|2024-12-15 16:17:20|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|6
1734279450000|2024-12-15 16:17:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734279460000|2024-12-15 16:17:40|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1734279490000|2024-12-15 16:18:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734279500000|2024-12-15 16:18:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734279510000|2024-12-15 16:18:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734279530000|2024-12-15 16:18:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734279540000|2024-12-15 16:19:00|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1734279570000|2024-12-15 16:19:30|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1734279590000|2024-12-15 16:19:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734279600000|2024-12-15 16:20:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734279610000|2024-12-15 16:20:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734279620000|2024-12-15 16:20:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734279630000|2024-12-15 16:20:30|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734279640000|2024-12-15 16:20:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1734279650000|2024-12-15 16:20:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734279670000|2024-12-15 16:21:10|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734279680000|2024-12-15 16:21:20|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734279690000|2024-12-15 16:21:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734279700000|2024-12-15 16:21:40|42.98|42.8|42.97|42.79|42.99|42.81|42.97|42.79|4
1734279710000|2024-12-15 16:21:50|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734279720000|2024-12-15 16:22:00|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734279730000|2024-12-15 16:22:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734279740000|2024-12-15 16:22:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734279750000|2024-12-15 16:22:30|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734279790000|2024-12-15 16:23:10|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734279800000|2024-12-15 16:23:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734279840000|2024-12-15 16:24:00|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734279860000|2024-12-15 16:24:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734279920000|2024-12-15 16:25:20|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734279950000|2024-12-15 16:25:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734279960000|2024-12-15 16:26:00|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734279980000|2024-12-15 16:26:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734280010000|2024-12-15 16:26:50|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734280030000|2024-12-15 16:27:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734280060000|2024-12-15 16:27:40|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734280090000|2024-12-15 16:28:10|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734280100000|2024-12-15 16:28:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734280110000|2024-12-15 16:28:30|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734280240000|2024-12-15 16:30:40|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734280260000|2024-12-15 16:31:00|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734280270000|2024-12-15 16:31:10|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734280280000|2024-12-15 16:31:20|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734280340000|2024-12-15 16:32:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734280350000|2024-12-15 16:32:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734280370000|2024-12-15 16:32:50|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734280380000|2024-12-15 16:33:00|43|42.82|43|42.82|43|42.82|43|42.82|1
1734280390000|2024-12-15 16:33:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734280400000|2024-12-15 16:33:20|43|42.82|42.99|42.81|43|42.82|42.99|42.81|4
1734280470000|2024-12-15 16:34:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734280480000|2024-12-15 16:34:40|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1734280490000|2024-12-15 16:34:50|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1734280500000|2024-12-15 16:35:00|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1734280520000|2024-12-15 16:35:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734280530000|2024-12-15 16:35:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734280560000|2024-12-15 16:36:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734280570000|2024-12-15 16:36:10|42.95|42.77|42.96|42.78|42.97|42.79|42.95|42.77|4
1734280580000|2024-12-15 16:36:20|42.97|42.79|43.02|42.84|43.02|42.84|42.97|42.79|5
1734280590000|2024-12-15 16:36:30|42.99|42.81|42.98|42.8|43.01|42.83|42.98|42.8|6
1734280600000|2024-12-15 16:36:40|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1734280620000|2024-12-15 16:37:00|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734280630000|2024-12-15 16:37:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734280640000|2024-12-15 16:37:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734280680000|2024-12-15 16:38:00|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734280690000|2024-12-15 16:38:10|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|7
1734280700000|2024-12-15 16:38:20|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|5
1734280710000|2024-12-15 16:38:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734280720000|2024-12-15 16:38:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734280730000|2024-12-15 16:38:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734280740000|2024-12-15 16:39:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734280750000|2024-12-15 16:39:10|42.97|42.79|42.97|42.79|42.98|42.8|42.96|42.78|5
1734280760000|2024-12-15 16:39:20|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734280770000|2024-12-15 16:39:30|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734280780000|2024-12-15 16:39:40|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734280810000|2024-12-15 16:40:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734280820000|2024-12-15 16:40:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734280830000|2024-12-15 16:40:30|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734280890000|2024-12-15 16:41:30|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734280900000|2024-12-15 16:41:40|42.98|42.8|43|42.82|43|42.82|42.98|42.8|3
1734280910000|2024-12-15 16:41:50|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734280920000|2024-12-15 16:42:00|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734280940000|2024-12-15 16:42:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734280960000|2024-12-15 16:42:40|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734280980000|2024-12-15 16:43:00|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734280990000|2024-12-15 16:43:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734281000000|2024-12-15 16:43:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734281010000|2024-12-15 16:43:30|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734281070000|2024-12-15 16:44:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734281080000|2024-12-15 16:44:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734281090000|2024-12-15 16:44:50|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734281110000|2024-12-15 16:45:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734281120000|2024-12-15 16:45:20|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734281140000|2024-12-15 16:45:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734281150000|2024-12-15 16:45:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734281160000|2024-12-15 16:46:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734281180000|2024-12-15 16:46:20|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734281190000|2024-12-15 16:46:30|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|4
1734281200000|2024-12-15 16:46:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734281210000|2024-12-15 16:46:50|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1734281220000|2024-12-15 16:47:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734281230000|2024-12-15 16:47:10|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734281250000|2024-12-15 16:47:30|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1734281260000|2024-12-15 16:47:40|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|7
1734281270000|2024-12-15 16:47:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734281280000|2024-12-15 16:48:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734281290000|2024-12-15 16:48:10|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734281300000|2024-12-15 16:48:20|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734281310000|2024-12-15 16:48:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734281320000|2024-12-15 16:48:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734281330000|2024-12-15 16:48:50|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734281350000|2024-12-15 16:49:10|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734281360000|2024-12-15 16:49:20|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734281370000|2024-12-15 16:49:30|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734281380000|2024-12-15 16:49:40|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734281410000|2024-12-15 16:50:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734281420000|2024-12-15 16:50:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734281440000|2024-12-15 16:50:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734281450000|2024-12-15 16:50:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734281460000|2024-12-15 16:51:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734281470000|2024-12-15 16:51:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734281490000|2024-12-15 16:51:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734281500000|2024-12-15 16:51:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734281520000|2024-12-15 16:52:00|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1734281540000|2024-12-15 16:52:20|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734281550000|2024-12-15 16:52:30|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|4
1734281570000|2024-12-15 16:52:50|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|3
1734281580000|2024-12-15 16:53:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734281590000|2024-12-15 16:53:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734281600000|2024-12-15 16:53:20|42.88|42.7|42.89|42.71|42.89|42.71|42.87|42.69|4
1734281610000|2024-12-15 16:53:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734281630000|2024-12-15 16:53:50|42.92|42.74|42.93|42.75|42.94|42.76|42.92|42.74|8
1734281640000|2024-12-15 16:54:00|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734281650000|2024-12-15 16:54:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734281670000|2024-12-15 16:54:30|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734281680000|2024-12-15 16:54:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734281700000|2024-12-15 16:55:00|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734281710000|2024-12-15 16:55:10|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1734281720000|2024-12-15 16:55:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734281740000|2024-12-15 16:55:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|4
1734281750000|2024-12-15 16:55:50|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|3
1734281760000|2024-12-15 16:56:00|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734281770000|2024-12-15 16:56:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734281780000|2024-12-15 16:56:20|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1734281790000|2024-12-15 16:56:30|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|2
1734281800000|2024-12-15 16:56:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734281890000|2024-12-15 16:58:10|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|4
1734281900000|2024-12-15 16:58:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734281920000|2024-12-15 16:58:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734281950000|2024-12-15 16:59:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734281960000|2024-12-15 16:59:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734281970000|2024-12-15 16:59:30|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734281980000|2024-12-15 16:59:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734281990000|2024-12-15 16:59:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734282010000|2024-12-15 17:00:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734282030000|2024-12-15 17:00:30|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|3
1734282040000|2024-12-15 17:00:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734282050000|2024-12-15 17:00:50|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734282060000|2024-12-15 17:01:00|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|5
1734282070000|2024-12-15 17:01:10|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734282080000|2024-12-15 17:01:20|42.87|42.69|42.87|42.69|42.88|42.7|42.87|42.69|5
1734282090000|2024-12-15 17:01:30|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734282110000|2024-12-15 17:01:50|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|5
1734282120000|2024-12-15 17:02:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734282140000|2024-12-15 17:02:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734282150000|2024-12-15 17:02:30|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734282170000|2024-12-15 17:02:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734282190000|2024-12-15 17:03:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734282200000|2024-12-15 17:03:20|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|4
1734282230000|2024-12-15 17:03:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1734282240000|2024-12-15 17:04:00|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734282270000|2024-12-15 17:04:30|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734282280000|2024-12-15 17:04:40|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1734282290000|2024-12-15 17:04:50|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|5
1734282300000|2024-12-15 17:05:00|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734282340000|2024-12-15 17:05:40|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734282350000|2024-12-15 17:05:50|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734282360000|2024-12-15 17:06:00|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|4
1734282370000|2024-12-15 17:06:10|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734282380000|2024-12-15 17:06:20|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1734282430000|2024-12-15 17:07:10|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734282510000|2024-12-15 17:08:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734282540000|2024-12-15 17:09:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734282550000|2024-12-15 17:09:10|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734282560000|2024-12-15 17:09:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734282570000|2024-12-15 17:09:30|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1734282610000|2024-12-15 17:10:10|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1734282620000|2024-12-15 17:10:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734282630000|2024-12-15 17:10:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734282640000|2024-12-15 17:10:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734282660000|2024-12-15 17:11:00|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|5
1734282670000|2024-12-15 17:11:10|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734282680000|2024-12-15 17:11:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734282690000|2024-12-15 17:11:30|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1734282710000|2024-12-15 17:11:50|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1734282770000|2024-12-15 17:12:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734282780000|2024-12-15 17:13:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734282790000|2024-12-15 17:13:10|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|3
1734282800000|2024-12-15 17:13:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734282820000|2024-12-15 17:13:40|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734282840000|2024-12-15 17:14:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734282860000|2024-12-15 17:14:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734282870000|2024-12-15 17:14:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734282880000|2024-12-15 17:14:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734282890000|2024-12-15 17:14:50|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734282900000|2024-12-15 17:15:00|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734282940000|2024-12-15 17:15:40|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734282950000|2024-12-15 17:15:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734282960000|2024-12-15 17:16:00|42.98|42.8|43.01|42.83|43.01|42.83|42.97|42.79|5
1734282970000|2024-12-15 17:16:10|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734283010000|2024-12-15 17:16:50|43|42.82|43|42.82|43|42.82|43|42.82|1
1734283060000|2024-12-15 17:17:40|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734283070000|2024-12-15 17:17:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734283090000|2024-12-15 17:18:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734283100000|2024-12-15 17:18:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734283110000|2024-12-15 17:18:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734283120000|2024-12-15 17:18:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734283130000|2024-12-15 17:18:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734283140000|2024-12-15 17:19:00|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734283150000|2024-12-15 17:19:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734283160000|2024-12-15 17:19:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734283170000|2024-12-15 17:19:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734283180000|2024-12-15 17:19:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734283230000|2024-12-15 17:20:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734283250000|2024-12-15 17:20:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734283260000|2024-12-15 17:21:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734283280000|2024-12-15 17:21:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734283290000|2024-12-15 17:21:30|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|3
1734283310000|2024-12-15 17:21:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734283330000|2024-12-15 17:22:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734283350000|2024-12-15 17:22:30|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734283360000|2024-12-15 17:22:40|42.89|42.71|42.9|42.72|42.91|42.73|42.89|42.71|4
1734283370000|2024-12-15 17:22:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734283390000|2024-12-15 17:23:10|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1734283400000|2024-12-15 17:23:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734283430000|2024-12-15 17:23:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734283440000|2024-12-15 17:24:00|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1734283450000|2024-12-15 17:24:10|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734283460000|2024-12-15 17:24:20|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1734283490000|2024-12-15 17:24:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734283510000|2024-12-15 17:25:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734283520000|2024-12-15 17:25:20|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734283530000|2024-12-15 17:25:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734283550000|2024-12-15 17:25:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734283560000|2024-12-15 17:26:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734283570000|2024-12-15 17:26:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734283580000|2024-12-15 17:26:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734283590000|2024-12-15 17:26:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734283600000|2024-12-15 17:26:40|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734283610000|2024-12-15 17:26:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734283680000|2024-12-15 17:28:00|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734283700000|2024-12-15 17:28:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734283720000|2024-12-15 17:28:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734283750000|2024-12-15 17:29:10|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734283790000|2024-12-15 17:29:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734283800000|2024-12-15 17:30:00|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|3
1734283810000|2024-12-15 17:30:10|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734283820000|2024-12-15 17:30:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734283830000|2024-12-15 17:30:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734283840000|2024-12-15 17:30:40|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734283860000|2024-12-15 17:31:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734283900000|2024-12-15 17:31:40|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1734283910000|2024-12-15 17:31:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734283920000|2024-12-15 17:32:00|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734283930000|2024-12-15 17:32:10|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734283950000|2024-12-15 17:32:30|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734283960000|2024-12-15 17:32:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1734283970000|2024-12-15 17:32:50|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1734283980000|2024-12-15 17:33:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734284000000|2024-12-15 17:33:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734284010000|2024-12-15 17:33:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734284020000|2024-12-15 17:33:40|43.13|42.95|43.16|42.98|43.16|42.98|43.12|42.94|5
1734284040000|2024-12-15 17:34:00|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734284060000|2024-12-15 17:34:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734284070000|2024-12-15 17:34:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734284080000|2024-12-15 17:34:40|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734284090000|2024-12-15 17:34:50|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734284100000|2024-12-15 17:35:00|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734284110000|2024-12-15 17:35:10|43.15|42.97|43.18|43|43.18|43|43.15|42.97|4
1734284120000|2024-12-15 17:35:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734284130000|2024-12-15 17:35:30|43.18|43|43.24|43.06|43.24|43.06|43.18|43|7
1734284140000|2024-12-15 17:35:40|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734284150000|2024-12-15 17:35:50|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734284160000|2024-12-15 17:36:00|43.24|43.06|43.23|43.05|43.24|43.06|43.22|43.04|4
1734284170000|2024-12-15 17:36:10|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1734284180000|2024-12-15 17:36:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734284190000|2024-12-15 17:36:30|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734284200000|2024-12-15 17:36:40|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1734284210000|2024-12-15 17:36:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734284220000|2024-12-15 17:37:00|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|4
1734284230000|2024-12-15 17:37:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734284240000|2024-12-15 17:37:20|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|3
1734284260000|2024-12-15 17:37:40|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734284280000|2024-12-15 17:38:00|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734284300000|2024-12-15 17:38:20|43.14|42.96|43.16|42.98|43.17|42.99|43.14|42.96|4
1734284310000|2024-12-15 17:38:30|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734284330000|2024-12-15 17:38:50|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734284340000|2024-12-15 17:39:00|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734284350000|2024-12-15 17:39:10|43.16|42.98|43.14|42.96|43.16|42.98|43.14|42.96|3
1734284360000|2024-12-15 17:39:20|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|4
1734284380000|2024-12-15 17:39:40|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734284390000|2024-12-15 17:39:50|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734284400000|2024-12-15 17:40:00|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734284410000|2024-12-15 17:40:10|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|3
1734284420000|2024-12-15 17:40:20|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1734284460000|2024-12-15 17:41:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734284480000|2024-12-15 17:41:20|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|7
1734284490000|2024-12-15 17:41:30|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734284500000|2024-12-15 17:41:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734284510000|2024-12-15 17:41:50|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1734284530000|2024-12-15 17:42:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734284540000|2024-12-15 17:42:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734284580000|2024-12-15 17:43:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734284590000|2024-12-15 17:43:10|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1734284600000|2024-12-15 17:43:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734284610000|2024-12-15 17:43:30|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734284620000|2024-12-15 17:43:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734284630000|2024-12-15 17:43:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734284640000|2024-12-15 17:44:00|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|3
1734284650000|2024-12-15 17:44:10|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734284660000|2024-12-15 17:44:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734284690000|2024-12-15 17:44:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1734284700000|2024-12-15 17:45:00|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734284770000|2024-12-15 17:46:10|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1734284780000|2024-12-15 17:46:20|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1734284820000|2024-12-15 17:47:00|43.04|42.86|43.07|42.89|43.07|42.89|43.04|42.86|3
1734284860000|2024-12-15 17:47:40|43.08|42.9|43.11|42.93|43.11|42.93|43.08|42.9|3
1734284870000|2024-12-15 17:47:50|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734284880000|2024-12-15 17:48:00|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734284890000|2024-12-15 17:48:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734284900000|2024-12-15 17:48:20|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734284920000|2024-12-15 17:48:40|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734284940000|2024-12-15 17:49:00|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1734284950000|2024-12-15 17:49:10|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734284960000|2024-12-15 17:49:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734285000000|2024-12-15 17:50:00|43.16|42.98|43.15|42.97|43.16|42.98|43.14|42.96|4
1734285050000|2024-12-15 17:50:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734285060000|2024-12-15 17:51:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734285080000|2024-12-15 17:51:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734285100000|2024-12-15 17:51:40|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734285130000|2024-12-15 17:52:10|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|5
1734285140000|2024-12-15 17:52:20|43.12|42.94|43.08|42.9|43.12|42.94|43.08|42.9|4
1734285150000|2024-12-15 17:52:30|43.07|42.89|43.09|42.91|43.09|42.91|43.07|42.89|4
1734285160000|2024-12-15 17:52:40|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1734285170000|2024-12-15 17:52:50|43.09|42.91|43.08|42.9|43.09|42.91|43.07|42.89|4
1734285180000|2024-12-15 17:53:00|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734285200000|2024-12-15 17:53:20|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1734285210000|2024-12-15 17:53:30|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|3
1734285220000|2024-12-15 17:53:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734285230000|2024-12-15 17:53:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734285240000|2024-12-15 17:54:00|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734285290000|2024-12-15 17:54:50|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1734285300000|2024-12-15 17:55:00|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734285310000|2024-12-15 17:55:10|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734285330000|2024-12-15 17:55:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734285340000|2024-12-15 17:55:40|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734285370000|2024-12-15 17:56:10|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1734285380000|2024-12-15 17:56:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734285390000|2024-12-15 17:56:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1734285400000|2024-12-15 17:56:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734285410000|2024-12-15 17:56:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734285430000|2024-12-15 17:57:10|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734285460000|2024-12-15 17:57:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|4
1734285470000|2024-12-15 17:57:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734285490000|2024-12-15 17:58:10|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734285510000|2024-12-15 17:58:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734285550000|2024-12-15 17:59:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734285560000|2024-12-15 17:59:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734285600000|2024-12-15 18:00:00|43.01|42.83|43.04|42.86|43.04|42.86|43.01|42.83|4
1734285620000|2024-12-15 18:00:20|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734285640000|2024-12-15 18:00:40|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734285650000|2024-12-15 18:00:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734285660000|2024-12-15 18:01:00|43.05|42.87|43.04|42.86|43.06|42.88|43.04|42.86|4
1734285670000|2024-12-15 18:01:10|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734285680000|2024-12-15 18:01:20|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734285690000|2024-12-15 18:01:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734285700000|2024-12-15 18:01:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734285720000|2024-12-15 18:02:00|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734285730000|2024-12-15 18:02:10|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734285740000|2024-12-15 18:02:20|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1734285750000|2024-12-15 18:02:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734285780000|2024-12-15 18:03:00|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1734285790000|2024-12-15 18:03:10|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734285810000|2024-12-15 18:03:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734285820000|2024-12-15 18:03:40|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1734285840000|2024-12-15 18:04:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734285850000|2024-12-15 18:04:10|43.01|42.83|43|42.82|43.01|42.83|43|42.82|6
1734285860000|2024-12-15 18:04:20|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|5
1734285880000|2024-12-15 18:04:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1734285890000|2024-12-15 18:04:50|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734285900000|2024-12-15 18:05:00|43.02|42.84|43|42.82|43.02|42.84|43|42.82|3
1734285910000|2024-12-15 18:05:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734285920000|2024-12-15 18:05:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1734285940000|2024-12-15 18:05:40|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734285960000|2024-12-15 18:06:00|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734285980000|2024-12-15 18:06:20|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734285990000|2024-12-15 18:06:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734286000000|2024-12-15 18:06:40|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734286020000|2024-12-15 18:07:00|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1734286090000|2024-12-15 18:08:10|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1734286100000|2024-12-15 18:08:20|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734286120000|2024-12-15 18:08:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734286130000|2024-12-15 18:08:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734286150000|2024-12-15 18:09:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734286160000|2024-12-15 18:09:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734286170000|2024-12-15 18:09:30|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734286200000|2024-12-15 18:10:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734286210000|2024-12-15 18:10:10|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|3
1734286220000|2024-12-15 18:10:20|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734286240000|2024-12-15 18:10:40|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734286280000|2024-12-15 18:11:20|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|5
1734286290000|2024-12-15 18:11:30|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734286330000|2024-12-15 18:12:10|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1734286370000|2024-12-15 18:12:50|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734286380000|2024-12-15 18:13:00|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1734286390000|2024-12-15 18:13:10|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|4
1734286400000|2024-12-15 18:13:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734286410000|2024-12-15 18:13:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734286420000|2024-12-15 18:13:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734286430000|2024-12-15 18:13:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734286440000|2024-12-15 18:14:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734286460000|2024-12-15 18:14:20|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1734286480000|2024-12-15 18:14:40|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1734286500000|2024-12-15 18:15:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1734286510000|2024-12-15 18:15:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734286520000|2024-12-15 18:15:20|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1734286530000|2024-12-15 18:15:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734286580000|2024-12-15 18:16:20|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|2
1734286590000|2024-12-15 18:16:30|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|5
1734286600000|2024-12-15 18:16:40|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|8
1734286610000|2024-12-15 18:16:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734286620000|2024-12-15 18:17:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734286650000|2024-12-15 18:17:30|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734286660000|2024-12-15 18:17:40|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734286680000|2024-12-15 18:18:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734286700000|2024-12-15 18:18:20|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1734286710000|2024-12-15 18:18:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734286720000|2024-12-15 18:18:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734286730000|2024-12-15 18:18:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734286740000|2024-12-15 18:19:00|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734286750000|2024-12-15 18:19:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734286760000|2024-12-15 18:19:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734286770000|2024-12-15 18:19:30|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1734286780000|2024-12-15 18:19:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734286790000|2024-12-15 18:19:50|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734286810000|2024-12-15 18:20:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734286830000|2024-12-15 18:20:30|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734286920000|2024-12-15 18:22:00|42.76|42.58|42.76|42.58|42.77|42.59|42.76|42.58|3
1734286940000|2024-12-15 18:22:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734287060000|2024-12-15 18:24:20|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734287070000|2024-12-15 18:24:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734287080000|2024-12-15 18:24:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734287090000|2024-12-15 18:24:50|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734287100000|2024-12-15 18:25:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734287110000|2024-12-15 18:25:10|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|3
1734287130000|2024-12-15 18:25:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734287140000|2024-12-15 18:25:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734287150000|2024-12-15 18:25:50|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1734287160000|2024-12-15 18:26:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734287210000|2024-12-15 18:26:50|42.86|42.68|42.85|42.67|42.86|42.68|42.84|42.66|4
1734287220000|2024-12-15 18:27:00|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734287260000|2024-12-15 18:27:40|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734287400000|2024-12-15 18:30:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734287410000|2024-12-15 18:30:10|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734287420000|2024-12-15 18:30:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734287430000|2024-12-15 18:30:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734287440000|2024-12-15 18:30:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734287460000|2024-12-15 18:31:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734287470000|2024-12-15 18:31:10|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|4
1734287480000|2024-12-15 18:31:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734287490000|2024-12-15 18:31:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1734287530000|2024-12-15 18:32:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734287540000|2024-12-15 18:32:20|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734287550000|2024-12-15 18:32:30|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1734287570000|2024-12-15 18:32:50|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734287580000|2024-12-15 18:33:00|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734287590000|2024-12-15 18:33:10|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|8
1734287600000|2024-12-15 18:33:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734287610000|2024-12-15 18:33:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734287630000|2024-12-15 18:33:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734287660000|2024-12-15 18:34:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734287710000|2024-12-15 18:35:10|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1734287720000|2024-12-15 18:35:20|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|4
1734287730000|2024-12-15 18:35:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734287750000|2024-12-15 18:35:50|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1734287770000|2024-12-15 18:36:10|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734287860000|2024-12-15 18:37:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734287870000|2024-12-15 18:37:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734287920000|2024-12-15 18:38:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734287960000|2024-12-15 18:39:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734287970000|2024-12-15 18:39:30|42.93|42.75|42.92|42.74|42.93|42.75|42.91|42.73|4
1734287980000|2024-12-15 18:39:40|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734287990000|2024-12-15 18:39:50|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|6
1734288000000|2024-12-15 18:40:00|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734288010000|2024-12-15 18:40:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1734288020000|2024-12-15 18:40:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734288030000|2024-12-15 18:40:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734288040000|2024-12-15 18:40:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734288070000|2024-12-15 18:41:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734288090000|2024-12-15 18:41:30|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734288120000|2024-12-15 18:42:00|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734288140000|2024-12-15 18:42:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734288160000|2024-12-15 18:42:40|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|3
1734288170000|2024-12-15 18:42:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734288180000|2024-12-15 18:43:00|42.92|42.74|42.91|42.73|42.93|42.75|42.91|42.73|3
1734288200000|2024-12-15 18:43:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734288210000|2024-12-15 18:43:30|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734288240000|2024-12-15 18:44:00|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|4
1734288250000|2024-12-15 18:44:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734288260000|2024-12-15 18:44:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734288300000|2024-12-15 18:45:00|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1734288310000|2024-12-15 18:45:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734288360000|2024-12-15 18:46:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734288370000|2024-12-15 18:46:10|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1734288400000|2024-12-15 18:46:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734288430000|2024-12-15 18:47:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734288440000|2024-12-15 18:47:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734288450000|2024-12-15 18:47:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734288460000|2024-12-15 18:47:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734288480000|2024-12-15 18:48:00|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734288490000|2024-12-15 18:48:10|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|5
1734288500000|2024-12-15 18:48:20|42.91|42.73|42.9|42.72|42.91|42.73|42.89|42.71|4
1734288530000|2024-12-15 18:48:50|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734288540000|2024-12-15 18:49:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734288560000|2024-12-15 18:49:20|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|4
1734288590000|2024-12-15 18:49:50|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734288600000|2024-12-15 18:50:00|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1734288610000|2024-12-15 18:50:10|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734288620000|2024-12-15 18:50:20|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|5
1734288750000|2024-12-15 18:52:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734288760000|2024-12-15 18:52:40|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734288790000|2024-12-15 18:53:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734288820000|2024-12-15 18:53:40|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1734288830000|2024-12-15 18:53:50|42.86|42.68|42.86|42.68|42.87|42.69|42.86|42.68|3
1734288840000|2024-12-15 18:54:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734288860000|2024-12-15 18:54:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734288910000|2024-12-15 18:55:10|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734289140000|2024-12-15 18:59:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1734289150000|2024-12-15 18:59:10|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734289250000|2024-12-15 19:00:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734289260000|2024-12-15 19:01:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734289280000|2024-12-15 19:01:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734289290000|2024-12-15 19:01:30|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1734289300000|2024-12-15 19:01:40|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734289310000|2024-12-15 19:01:50|42.98|42.8|43|42.82|43|42.82|42.98|42.8|3
1734289320000|2024-12-15 19:02:00|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734289350000|2024-12-15 19:02:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734289360000|2024-12-15 19:02:40|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|5
1734289370000|2024-12-15 19:02:50|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1734289380000|2024-12-15 19:03:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734289390000|2024-12-15 19:03:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734289400000|2024-12-15 19:03:20|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734289420000|2024-12-15 19:03:40|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734289430000|2024-12-15 19:03:50|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1734289440000|2024-12-15 19:04:00|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734289480000|2024-12-15 19:04:40|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734289490000|2024-12-15 19:04:50|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1734289500000|2024-12-15 19:05:00|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734289510000|2024-12-15 19:05:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734289520000|2024-12-15 19:05:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734289530000|2024-12-15 19:05:30|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734289540000|2024-12-15 19:05:40|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734289550000|2024-12-15 19:05:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734289560000|2024-12-15 19:06:00|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734289570000|2024-12-15 19:06:10|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1734289580000|2024-12-15 19:06:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734289590000|2024-12-15 19:06:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734289600000|2024-12-15 19:06:40|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734289610000|2024-12-15 19:06:50|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1734289630000|2024-12-15 19:07:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734289650000|2024-12-15 19:07:30|43|42.82|43.01|42.83|43.01|42.83|43|42.82|4
1734289660000|2024-12-15 19:07:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1734289670000|2024-12-15 19:07:50|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734289680000|2024-12-15 19:08:00|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1734289690000|2024-12-15 19:08:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1734289700000|2024-12-15 19:08:20|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1734289710000|2024-12-15 19:08:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734289740000|2024-12-15 19:09:00|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734289760000|2024-12-15 19:09:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1734289780000|2024-12-15 19:09:40|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1734289800000|2024-12-15 19:10:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734289810000|2024-12-15 19:10:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734289820000|2024-12-15 19:10:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734289840000|2024-12-15 19:10:40|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|4
1734289850000|2024-12-15 19:10:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734289870000|2024-12-15 19:11:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734289880000|2024-12-15 19:11:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734289910000|2024-12-15 19:11:50|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1734289920000|2024-12-15 19:12:00|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734289980000|2024-12-15 19:13:00|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734289990000|2024-12-15 19:13:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734290010000|2024-12-15 19:13:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734290020000|2024-12-15 19:13:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734290030000|2024-12-15 19:13:50|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1734290050000|2024-12-15 19:14:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734290060000|2024-12-15 19:14:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734290070000|2024-12-15 19:14:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734290110000|2024-12-15 19:15:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734290130000|2024-12-15 19:15:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734290140000|2024-12-15 19:15:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734290150000|2024-12-15 19:15:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734290160000|2024-12-15 19:16:00|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734290180000|2024-12-15 19:16:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|4
1734290190000|2024-12-15 19:16:30|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734290200000|2024-12-15 19:16:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734290230000|2024-12-15 19:17:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734290240000|2024-12-15 19:17:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734290250000|2024-12-15 19:17:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734290270000|2024-12-15 19:17:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734290280000|2024-12-15 19:18:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734290290000|2024-12-15 19:18:10|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|5
1734290300000|2024-12-15 19:18:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734290360000|2024-12-15 19:19:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734307200000|2024-12-16 00:00:00|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|3
1734307210000|2024-12-16 00:00:10|43.15|42.97|43.23|43.05|43.23|43.05|43.15|42.97|10
1734307220000|2024-12-16 00:00:20|43.24|43.06|43.2|43.02|43.25|43.07|43.2|43.02|11
1734307230000|2024-12-16 00:00:30|43.19|43.01|43.2|43.02|43.2|43.02|43.16|42.98|7
1734307240000|2024-12-16 00:00:40|43.21|43.03|43.17|42.99|43.22|43.04|43.17|42.99|9
1734307250000|2024-12-16 00:00:50|43.18|43|43.15|42.97|43.18|43|43.15|42.97|7
1734307260000|2024-12-16 00:01:00|43.14|42.96|43.12|42.94|43.15|42.97|43.11|42.93|7
1734307270000|2024-12-16 00:01:10|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|5
1734307290000|2024-12-16 00:01:30|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1734307300000|2024-12-16 00:01:40|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734307310000|2024-12-16 00:01:50|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734307320000|2024-12-16 00:02:00|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734307330000|2024-12-16 00:02:10|43.02|42.84|43|42.82|43.02|42.84|43|42.82|5
1734307340000|2024-12-16 00:02:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734307350000|2024-12-16 00:02:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734307370000|2024-12-16 00:02:50|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734307380000|2024-12-16 00:03:00|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734307390000|2024-12-16 00:03:10|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734307400000|2024-12-16 00:03:20|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734307410000|2024-12-16 00:03:30|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|3
1734307420000|2024-12-16 00:03:40|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1734307440000|2024-12-16 00:04:00|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|3
1734307450000|2024-12-16 00:04:10|43.05|42.87|43.1|42.92|43.1|42.92|43.05|42.87|4
1734307460000|2024-12-16 00:04:20|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734307470000|2024-12-16 00:04:30|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|3
1734307480000|2024-12-16 00:04:40|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|4
1734307490000|2024-12-16 00:04:50|43.14|42.96|43.14|42.96|43.16|42.98|43.14|42.96|5
1734307500000|2024-12-16 00:05:00|43.13|42.95|43.09|42.91|43.13|42.95|43.09|42.91|4
1734307510000|2024-12-16 00:05:10|43.08|42.9|43.07|42.89|43.08|42.9|43.05|42.87|6
1734307520000|2024-12-16 00:05:20|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734307530000|2024-12-16 00:05:30|43.07|42.89|43.06|42.88|43.07|42.89|43.05|42.87|4
1734307540000|2024-12-16 00:05:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1734307550000|2024-12-16 00:05:50|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1734307560000|2024-12-16 00:06:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1734307570000|2024-12-16 00:06:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734307580000|2024-12-16 00:06:20|43.1|42.92|43.15|42.97|43.15|42.97|43.1|42.92|3
1734307590000|2024-12-16 00:06:30|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1734307600000|2024-12-16 00:06:40|43.11|42.93|43.1|42.92|43.11|42.93|43.09|42.91|4
1734307610000|2024-12-16 00:06:50|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1734307630000|2024-12-16 00:07:10|43.1|42.92|43.13|42.95|43.14|42.96|43.1|42.92|5
1734307640000|2024-12-16 00:07:20|43.12|42.94|43.13|42.95|43.14|42.96|43.12|42.94|4
1734307650000|2024-12-16 00:07:30|43.14|42.96|43.2|43.02|43.2|43.02|43.14|42.96|6
1734307660000|2024-12-16 00:07:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734307670000|2024-12-16 00:07:50|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1734307690000|2024-12-16 00:08:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734307700000|2024-12-16 00:08:20|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734307710000|2024-12-16 00:08:30|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|4
1734307730000|2024-12-16 00:08:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734307740000|2024-12-16 00:09:00|43.12|42.94|43.09|42.91|43.12|42.94|43.09|42.91|3
1734307750000|2024-12-16 00:09:10|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1734307760000|2024-12-16 00:09:20|43.07|42.89|43.07|42.89|43.07|42.89|43.06|42.88|3
1734307770000|2024-12-16 00:09:30|43.06|42.88|43.08|42.9|43.08|42.9|43.06|42.88|5
1734307790000|2024-12-16 00:09:50|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1734307800000|2024-12-16 00:10:00|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734307810000|2024-12-16 00:10:10|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734307820000|2024-12-16 00:10:20|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1734307830000|2024-12-16 00:10:30|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|3
1734307840000|2024-12-16 00:10:40|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734307850000|2024-12-16 00:10:50|43.07|42.89|43.09|42.91|43.09|42.91|43.07|42.89|7
1734307860000|2024-12-16 00:11:00|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1734307870000|2024-12-16 00:11:10|43.1|42.92|43.09|42.91|43.1|42.92|43.08|42.9|4
1734307880000|2024-12-16 00:11:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734307900000|2024-12-16 00:11:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734307910000|2024-12-16 00:11:50|43.1|42.92|43.11|42.93|43.11|42.93|43.09|42.91|4
1734307920000|2024-12-16 00:12:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1734307930000|2024-12-16 00:12:10|43.08|42.9|43.05|42.87|43.09|42.91|43.05|42.87|6
1734307940000|2024-12-16 00:12:20|43.04|42.86|42.99|42.81|43.04|42.86|42.99|42.81|5
1734307950000|2024-12-16 00:12:30|43|42.82|43.01|42.83|43.01|42.83|42.99|42.81|3
1734307960000|2024-12-16 00:12:40|43.02|42.84|43|42.82|43.02|42.84|43|42.82|3
1734307970000|2024-12-16 00:12:50|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1734307980000|2024-12-16 00:13:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734307990000|2024-12-16 00:13:10|42.97|42.79|42.94|42.76|42.98|42.8|42.94|42.76|4
1734308000000|2024-12-16 00:13:20|42.93|42.75|42.91|42.73|42.94|42.76|42.91|42.73|5
1734308010000|2024-12-16 00:13:30|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734308020000|2024-12-16 00:13:40|42.88|42.7|42.89|42.71|42.9|42.72|42.88|42.7|4
1734308030000|2024-12-16 00:13:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734308040000|2024-12-16 00:14:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734308050000|2024-12-16 00:14:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734308060000|2024-12-16 00:14:20|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1734308080000|2024-12-16 00:14:40|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734308090000|2024-12-16 00:14:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734308100000|2024-12-16 00:15:00|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1734308110000|2024-12-16 00:15:10|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1734308120000|2024-12-16 00:15:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734308150000|2024-12-16 00:15:50|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734308160000|2024-12-16 00:16:00|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|6
1734308170000|2024-12-16 00:16:10|42.95|42.77|42.93|42.75|42.95|42.77|42.92|42.74|5
1734308180000|2024-12-16 00:16:20|42.92|42.74|42.89|42.71|42.93|42.75|42.89|42.71|8
1734308190000|2024-12-16 00:16:30|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734308200000|2024-12-16 00:16:40|42.93|42.75|42.99|42.81|43|42.82|42.93|42.75|8
1734308210000|2024-12-16 00:16:50|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734308220000|2024-12-16 00:17:00|43.02|42.84|43.09|42.91|43.09|42.91|43.02|42.84|6
1734308240000|2024-12-16 00:17:20|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734308260000|2024-12-16 00:17:40|43.12|42.94|43.16|42.98|43.17|42.99|43.12|42.94|6
1734308270000|2024-12-16 00:17:50|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734308280000|2024-12-16 00:18:00|43.15|42.97|43.13|42.95|43.16|42.98|43.13|42.95|5
1734308290000|2024-12-16 00:18:10|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734308300000|2024-12-16 00:18:20|43.12|42.94|43.12|42.94|43.14|42.96|43.12|42.94|5
1734308310000|2024-12-16 00:18:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734308320000|2024-12-16 00:18:40|43.12|42.94|43.11|42.93|43.13|42.95|43.11|42.93|6
1734308330000|2024-12-16 00:18:50|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734308340000|2024-12-16 00:19:00|43.14|42.96|43.2|43.02|43.2|43.02|43.14|42.96|5
1734308350000|2024-12-16 00:19:10|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|3
1734308360000|2024-12-16 00:19:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734308370000|2024-12-16 00:19:30|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734308380000|2024-12-16 00:19:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734308390000|2024-12-16 00:19:50|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1734308400000|2024-12-16 00:20:00|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1734308420000|2024-12-16 00:20:20|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734308430000|2024-12-16 00:20:30|43.33|43.15|43.5|43.32|43.5|43.32|43.32|43.14|12
1734308440000|2024-12-16 00:20:40|43.46|43.28|43.42|43.24|43.46|43.28|43.41|43.23|9
1734308450000|2024-12-16 00:20:50|43.41|43.23|43.36|43.18|43.41|43.23|43.36|43.18|5
1734308460000|2024-12-16 00:21:00|43.37|43.19|43.35|43.17|43.37|43.19|43.33|43.15|8
1734308470000|2024-12-16 00:21:10|43.36|43.18|43.39|43.21|43.41|43.23|43.35|43.17|9
1734308480000|2024-12-16 00:21:20|43.38|43.2|43.35|43.17|43.39|43.21|43.35|43.17|13
1734308490000|2024-12-16 00:21:30|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1734308500000|2024-12-16 00:21:40|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1734308510000|2024-12-16 00:21:50|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734308520000|2024-12-16 00:22:00|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|2
1734308540000|2024-12-16 00:22:20|43.39|43.21|43.35|43.17|43.39|43.21|43.35|43.17|5
1734308550000|2024-12-16 00:22:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734308560000|2024-12-16 00:22:40|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734308570000|2024-12-16 00:22:50|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1734308580000|2024-12-16 00:23:00|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734308590000|2024-12-16 00:23:10|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734308600000|2024-12-16 00:23:20|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|5
1734308610000|2024-12-16 00:23:30|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734308620000|2024-12-16 00:23:40|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1734308630000|2024-12-16 00:23:50|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734308640000|2024-12-16 00:24:00|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1734308650000|2024-12-16 00:24:10|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|4
1734308660000|2024-12-16 00:24:20|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|3
1734308670000|2024-12-16 00:24:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734308680000|2024-12-16 00:24:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734308690000|2024-12-16 00:24:50|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734308700000|2024-12-16 00:25:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734308710000|2024-12-16 00:25:10|43.45|43.27|43.42|43.24|43.45|43.27|43.42|43.24|4
1734308720000|2024-12-16 00:25:20|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734308740000|2024-12-16 00:25:40|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734308750000|2024-12-16 00:25:50|43.43|43.25|43.45|43.27|43.45|43.27|43.42|43.24|4
1734308760000|2024-12-16 00:26:00|43.46|43.28|43.43|43.25|43.46|43.28|43.43|43.25|4
1734308770000|2024-12-16 00:26:10|43.42|43.24|43.39|43.21|43.42|43.24|43.38|43.2|5
1734308780000|2024-12-16 00:26:20|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|3
1734308790000|2024-12-16 00:26:30|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734308800000|2024-12-16 00:26:40|43.42|43.24|43.41|43.23|43.42|43.24|43.4|43.22|3
1734308810000|2024-12-16 00:26:50|43.42|43.24|43.44|43.26|43.44|43.26|43.41|43.23|4
1734308820000|2024-12-16 00:27:00|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734308840000|2024-12-16 00:27:20|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1734308850000|2024-12-16 00:27:30|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1734308860000|2024-12-16 00:27:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734308870000|2024-12-16 00:27:50|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734308880000|2024-12-16 00:28:00|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1734308890000|2024-12-16 00:28:10|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734308900000|2024-12-16 00:28:20|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734308910000|2024-12-16 00:28:30|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|7
1734308920000|2024-12-16 00:28:40|43.41|43.23|43.37|43.19|43.41|43.23|43.37|43.19|11
1734308930000|2024-12-16 00:28:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734308940000|2024-12-16 00:29:00|43.35|43.17|43.36|43.18|43.36|43.18|43.34|43.16|3
1734308970000|2024-12-16 00:29:30|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|2
1734308980000|2024-12-16 00:29:40|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1734308990000|2024-12-16 00:29:50|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1734309000000|2024-12-16 00:30:00|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|2
1734309010000|2024-12-16 00:30:10|43.42|43.24|43.43|43.25|43.44|43.26|43.42|43.24|4
1734309030000|2024-12-16 00:30:30|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|2
1734309040000|2024-12-16 00:30:40|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1734309050000|2024-12-16 00:30:50|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734309060000|2024-12-16 00:31:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734309070000|2024-12-16 00:31:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734309080000|2024-12-16 00:31:20|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|6
1734309090000|2024-12-16 00:31:30|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|5
1734309100000|2024-12-16 00:31:40|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|11
1734309110000|2024-12-16 00:31:50|43.49|43.31|43.49|43.31|43.5|43.32|43.48|43.3|7
1734309120000|2024-12-16 00:32:00|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|4
1734309130000|2024-12-16 00:32:10|43.48|43.3|43.49|43.31|43.49|43.31|43.47|43.29|6
1734309140000|2024-12-16 00:32:20|43.48|43.3|43.45|43.27|43.5|43.32|43.45|43.27|8
1734309150000|2024-12-16 00:32:30|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734309160000|2024-12-16 00:32:40|43.45|43.27|43.41|43.23|43.45|43.27|43.41|43.23|3
1734309170000|2024-12-16 00:32:50|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734309180000|2024-12-16 00:33:00|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734309190000|2024-12-16 00:33:10|43.47|43.29|43.48|43.3|43.49|43.31|43.47|43.29|4
1734309200000|2024-12-16 00:33:20|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734309210000|2024-12-16 00:33:30|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|4
1734309220000|2024-12-16 00:33:40|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|3
1734309230000|2024-12-16 00:33:50|43.5|43.32|43.53|43.35|43.53|43.35|43.49|43.31|6
1734309240000|2024-12-16 00:34:00|43.55|43.37|43.6|43.42|43.61|43.43|43.55|43.37|9
1734309250000|2024-12-16 00:34:10|43.61|43.43|43.62|43.44|43.64|43.46|43.6|43.42|9
1734309260000|2024-12-16 00:34:20|43.63|43.45|43.62|43.44|43.63|43.45|43.61|43.43|5
1734309270000|2024-12-16 00:34:30|43.61|43.43|43.59|43.41|43.61|43.43|43.58|43.4|7
1734309280000|2024-12-16 00:34:40|43.58|43.4|43.59|43.41|43.6|43.42|43.58|43.4|6
1734309290000|2024-12-16 00:34:50|43.58|43.4|43.56|43.38|43.62|43.44|43.56|43.38|10
1734309300000|2024-12-16 00:35:00|43.57|43.39|43.53|43.35|43.57|43.39|43.53|43.35|6
1734309310000|2024-12-16 00:35:10|43.52|43.34|43.5|43.32|43.52|43.34|43.47|43.29|12
1734309320000|2024-12-16 00:35:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734309330000|2024-12-16 00:35:30|43.54|43.36|43.57|43.39|43.59|43.41|43.54|43.36|14
1734309340000|2024-12-16 00:35:40|43.56|43.38|43.55|43.37|43.57|43.39|43.53|43.35|11
1734309350000|2024-12-16 00:35:50|43.54|43.36|43.54|43.36|43.56|43.38|43.53|43.35|6
1734309360000|2024-12-16 00:36:00|43.55|43.37|43.55|43.37|43.56|43.38|43.54|43.36|5
1734309370000|2024-12-16 00:36:10|43.58|43.4|43.58|43.4|43.62|43.44|43.58|43.4|14
1734309380000|2024-12-16 00:36:20|43.59|43.41|43.58|43.4|43.6|43.42|43.58|43.4|4
1734309390000|2024-12-16 00:36:30|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1734309400000|2024-12-16 00:36:40|43.54|43.36|43.53|43.35|43.55|43.37|43.53|43.35|8
1734309410000|2024-12-16 00:36:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734309420000|2024-12-16 00:37:00|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734309430000|2024-12-16 00:37:10|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734309440000|2024-12-16 00:37:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734309450000|2024-12-16 00:37:30|43.54|43.36|43.55|43.37|43.55|43.37|43.53|43.35|6
1734309460000|2024-12-16 00:37:40|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|3
1734309470000|2024-12-16 00:37:50|43.5|43.32|43.49|43.31|43.5|43.32|43.48|43.3|4
1734309480000|2024-12-16 00:38:00|43.48|43.3|43.4|43.22|43.48|43.3|43.4|43.22|7
1734309490000|2024-12-16 00:38:10|43.39|43.21|43.41|43.23|43.42|43.24|43.37|43.19|6
1734309500000|2024-12-16 00:38:20|43.42|43.24|43.42|43.24|43.42|43.24|43.4|43.22|5
1734309510000|2024-12-16 00:38:30|43.43|43.25|43.42|43.24|43.43|43.25|43.41|43.23|4
1734309520000|2024-12-16 00:38:40|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1734309530000|2024-12-16 00:38:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734309540000|2024-12-16 00:39:00|43.41|43.23|43.45|43.27|43.45|43.27|43.41|43.23|4
1734309550000|2024-12-16 00:39:10|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|3
1734309560000|2024-12-16 00:39:20|43.47|43.29|43.49|43.31|43.49|43.31|43.47|43.29|3
1734309570000|2024-12-16 00:39:30|43.48|43.3|43.49|43.31|43.51|43.33|43.48|43.3|7
1734309580000|2024-12-16 00:39:40|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1734309590000|2024-12-16 00:39:50|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1734309600000|2024-12-16 00:40:00|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1734309610000|2024-12-16 00:40:10|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1734309620000|2024-12-16 00:40:20|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734309630000|2024-12-16 00:40:30|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1734309640000|2024-12-16 00:40:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734309660000|2024-12-16 00:41:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734309670000|2024-12-16 00:41:10|43.45|43.27|43.46|43.28|43.46|43.28|43.44|43.26|4
1734309680000|2024-12-16 00:41:20|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1734309690000|2024-12-16 00:41:30|43.46|43.28|43.43|43.25|43.46|43.28|43.43|43.25|4
1734309700000|2024-12-16 00:41:40|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734309710000|2024-12-16 00:41:50|43.41|43.23|43.37|43.19|43.41|43.23|43.37|43.19|3
1734309720000|2024-12-16 00:42:00|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734309730000|2024-12-16 00:42:10|43.4|43.22|43.42|43.24|43.43|43.25|43.4|43.22|4
1734309740000|2024-12-16 00:42:20|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|5
1734309750000|2024-12-16 00:42:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734309760000|2024-12-16 00:42:40|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734309770000|2024-12-16 00:42:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734309780000|2024-12-16 00:43:00|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1734309790000|2024-12-16 00:43:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734309800000|2024-12-16 00:43:20|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734309810000|2024-12-16 00:43:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734309820000|2024-12-16 00:43:40|43.4|43.22|43.44|43.26|43.44|43.26|43.4|43.22|4
1734309830000|2024-12-16 00:43:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734309840000|2024-12-16 00:44:00|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|5
1734309860000|2024-12-16 00:44:20|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734309870000|2024-12-16 00:44:30|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|4
1734309880000|2024-12-16 00:44:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734309890000|2024-12-16 00:44:50|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1734309900000|2024-12-16 00:45:00|43.39|43.21|43.41|43.23|43.41|43.23|43.38|43.2|8
1734309920000|2024-12-16 00:45:20|43.42|43.24|43.45|43.27|43.45|43.27|43.41|43.23|6
1734309930000|2024-12-16 00:45:30|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734309940000|2024-12-16 00:45:40|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734309950000|2024-12-16 00:45:50|43.43|43.25|43.41|43.23|43.43|43.25|43.41|43.23|3
1734309970000|2024-12-16 00:46:10|43.42|43.24|43.42|43.24|43.43|43.25|43.42|43.24|3
1734309980000|2024-12-16 00:46:20|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|3
1734309990000|2024-12-16 00:46:30|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1734310000000|2024-12-16 00:46:40|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|2
1734310010000|2024-12-16 00:46:50|43.46|43.28|43.47|43.29|43.47|43.29|43.45|43.27|6
1734310020000|2024-12-16 00:47:00|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734310030000|2024-12-16 00:47:10|43.46|43.28|43.5|43.32|43.5|43.32|43.45|43.27|6
1734310040000|2024-12-16 00:47:20|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|6
1734310050000|2024-12-16 00:47:30|43.47|43.29|43.51|43.33|43.51|43.33|43.47|43.29|7
1734310060000|2024-12-16 00:47:40|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734310070000|2024-12-16 00:47:50|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|3
1734310080000|2024-12-16 00:48:00|43.55|43.37|43.56|43.38|43.56|43.38|43.53|43.35|8
1734310090000|2024-12-16 00:48:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734310100000|2024-12-16 00:48:20|43.55|43.37|43.54|43.36|43.56|43.38|43.54|43.36|6
1734310110000|2024-12-16 00:48:30|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|3
1734310120000|2024-12-16 00:48:40|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|3
1734310130000|2024-12-16 00:48:50|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734310140000|2024-12-16 00:49:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734310150000|2024-12-16 00:49:10|43.48|43.3|43.54|43.36|43.54|43.36|43.48|43.3|4
1734310160000|2024-12-16 00:49:20|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|6
1734310170000|2024-12-16 00:49:30|43.5|43.32|43.51|43.33|43.51|43.33|43.49|43.31|4
1734310180000|2024-12-16 00:49:40|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734310190000|2024-12-16 00:49:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734310200000|2024-12-16 00:50:00|43.52|43.34|43.52|43.34|43.52|43.34|43.5|43.32|4
1734310210000|2024-12-16 00:50:10|43.54|43.36|43.57|43.39|43.57|43.39|43.54|43.36|4
1734310220000|2024-12-16 00:50:20|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734310230000|2024-12-16 00:50:30|43.56|43.38|43.54|43.36|43.57|43.39|43.54|43.36|5
1734310240000|2024-12-16 00:50:40|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1734310250000|2024-12-16 00:50:50|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734310260000|2024-12-16 00:51:00|43.55|43.37|43.53|43.35|43.56|43.38|43.52|43.34|7
1734310270000|2024-12-16 00:51:10|43.52|43.34|43.49|43.31|43.53|43.35|43.49|43.31|6
1734310280000|2024-12-16 00:51:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734310290000|2024-12-16 00:51:30|43.49|43.31|43.47|43.29|43.49|43.31|43.46|43.28|4
1734310300000|2024-12-16 00:51:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734310310000|2024-12-16 00:51:50|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|4
1734310320000|2024-12-16 00:52:00|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734310330000|2024-12-16 00:52:10|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|4
1734310340000|2024-12-16 00:52:20|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734310360000|2024-12-16 00:52:40|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734310370000|2024-12-16 00:52:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734310380000|2024-12-16 00:53:00|43.38|43.2|43.34|43.16|43.38|43.2|43.34|43.16|7
1734310390000|2024-12-16 00:53:10|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1734310410000|2024-12-16 00:53:30|43.36|43.18|43.43|43.25|43.43|43.25|43.36|43.18|5
1734310420000|2024-12-16 00:53:40|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734310430000|2024-12-16 00:53:50|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734310440000|2024-12-16 00:54:00|43.45|43.27|43.47|43.29|43.47|43.29|43.44|43.26|3
1734310450000|2024-12-16 00:54:10|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1734310460000|2024-12-16 00:54:20|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734310470000|2024-12-16 00:54:30|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734310480000|2024-12-16 00:54:40|43.5|43.32|43.49|43.31|43.5|43.32|43.48|43.3|6
1734310490000|2024-12-16 00:54:50|43.5|43.32|43.49|43.31|43.54|43.36|43.49|43.31|9
1734310500000|2024-12-16 00:55:00|43.5|43.32|43.49|43.31|43.5|43.32|43.4|43.22|15
1734310510000|2024-12-16 00:55:10|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|13
1734310520000|2024-12-16 00:55:20|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|4
1734310530000|2024-12-16 00:55:30|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734310540000|2024-12-16 00:55:40|43.51|43.33|43.5|43.32|43.53|43.35|43.49|43.31|10
1734310550000|2024-12-16 00:55:50|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|6
1734310560000|2024-12-16 00:56:00|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|6
1734310570000|2024-12-16 00:56:10|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1734310590000|2024-12-16 00:56:30|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734310600000|2024-12-16 00:56:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734310610000|2024-12-16 00:56:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734310620000|2024-12-16 00:57:00|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|4
1734310630000|2024-12-16 00:57:10|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|4
1734310640000|2024-12-16 00:57:20|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|3
1734310660000|2024-12-16 00:57:40|43.43|43.25|43.41|43.23|43.43|43.25|43.41|43.23|5
1734310670000|2024-12-16 00:57:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734310680000|2024-12-16 00:58:00|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734310700000|2024-12-16 00:58:20|43.44|43.26|43.45|43.27|43.46|43.28|43.44|43.26|3
1734310710000|2024-12-16 00:58:30|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734310720000|2024-12-16 00:58:40|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1734310730000|2024-12-16 00:58:50|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|5
1734310750000|2024-12-16 00:59:10|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|5
1734310760000|2024-12-16 00:59:20|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734310800000|2024-12-16 01:00:00|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|5
1734310810000|2024-12-16 01:00:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734310830000|2024-12-16 01:00:30|43.44|43.26|43.49|43.31|43.49|43.31|43.44|43.26|5
1734310850000|2024-12-16 01:00:50|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1734310860000|2024-12-16 01:01:00|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|6
1734310870000|2024-12-16 01:01:10|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734310880000|2024-12-16 01:01:20|43.5|43.32|43.51|43.33|43.51|43.33|43.49|43.31|3
1734310890000|2024-12-16 01:01:30|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1734310900000|2024-12-16 01:01:40|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734310910000|2024-12-16 01:01:50|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1734310920000|2024-12-16 01:02:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734310930000|2024-12-16 01:02:10|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1734310940000|2024-12-16 01:02:20|43.51|43.33|43.49|43.31|43.52|43.34|43.49|43.31|5
1734310950000|2024-12-16 01:02:30|43.5|43.32|43.46|43.28|43.5|43.32|43.46|43.28|4
1734310960000|2024-12-16 01:02:40|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1734310980000|2024-12-16 01:03:00|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1734310990000|2024-12-16 01:03:10|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|3
1734311000000|2024-12-16 01:03:20|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1734311010000|2024-12-16 01:03:30|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734311020000|2024-12-16 01:03:40|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1734311030000|2024-12-16 01:03:50|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|2
1734311040000|2024-12-16 01:04:00|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734311050000|2024-12-16 01:04:10|43.42|43.24|43.42|43.24|43.43|43.25|43.42|43.24|7
1734311060000|2024-12-16 01:04:20|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1734311070000|2024-12-16 01:04:30|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1734311080000|2024-12-16 01:04:40|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734311090000|2024-12-16 01:04:50|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|4
1734311100000|2024-12-16 01:05:00|43.28|43.1|43.3|43.12|43.3|43.12|43.28|43.1|3
1734311130000|2024-12-16 01:05:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734311140000|2024-12-16 01:05:40|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|3
1734311150000|2024-12-16 01:05:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734311160000|2024-12-16 01:06:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1734311170000|2024-12-16 01:06:10|43.35|43.17|43.31|43.13|43.35|43.17|43.31|43.13|5
1734311180000|2024-12-16 01:06:20|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|5
1734311190000|2024-12-16 01:06:30|43.31|43.13|43.33|43.15|43.35|43.17|43.3|43.12|7
1734311200000|2024-12-16 01:06:40|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734311210000|2024-12-16 01:06:50|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|4
1734311230000|2024-12-16 01:07:10|43.33|43.15|43.32|43.14|43.33|43.15|43.31|43.13|4
1734311240000|2024-12-16 01:07:20|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734311250000|2024-12-16 01:07:30|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734311260000|2024-12-16 01:07:40|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|3
1734311270000|2024-12-16 01:07:50|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|3
1734311280000|2024-12-16 01:08:00|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|3
1734311290000|2024-12-16 01:08:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734311310000|2024-12-16 01:08:30|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734311340000|2024-12-16 01:09:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734311350000|2024-12-16 01:09:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734311360000|2024-12-16 01:09:20|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1734311380000|2024-12-16 01:09:40|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|4
1734311390000|2024-12-16 01:09:50|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1734311400000|2024-12-16 01:10:00|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734311410000|2024-12-16 01:10:10|43.13|42.95|43.14|42.96|43.15|42.97|43.13|42.95|6
1734311420000|2024-12-16 01:10:20|43.15|42.97|43.2|43.02|43.2|43.02|43.15|42.97|4
1734311430000|2024-12-16 01:10:30|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1734311440000|2024-12-16 01:10:40|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734311450000|2024-12-16 01:10:50|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|3
1734311460000|2024-12-16 01:11:00|43.21|43.03|43.18|43|43.22|43.04|43.18|43|6
1734311470000|2024-12-16 01:11:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734311480000|2024-12-16 01:11:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734311490000|2024-12-16 01:11:30|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734311510000|2024-12-16 01:11:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734311530000|2024-12-16 01:12:10|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734311550000|2024-12-16 01:12:30|43.11|42.93|43.17|42.99|43.17|42.99|43.11|42.93|3
1734311570000|2024-12-16 01:12:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734311580000|2024-12-16 01:13:00|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|4
1734311590000|2024-12-16 01:13:10|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734311600000|2024-12-16 01:13:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734311610000|2024-12-16 01:13:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734311620000|2024-12-16 01:13:40|43.21|43.03|43.22|43.04|43.23|43.05|43.21|43.03|6
1734311630000|2024-12-16 01:13:50|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1734311640000|2024-12-16 01:14:00|43.2|43.02|43.21|43.03|43.21|43.03|43.19|43.01|4
1734311650000|2024-12-16 01:14:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734311670000|2024-12-16 01:14:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734311680000|2024-12-16 01:14:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734311690000|2024-12-16 01:14:50|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1734311710000|2024-12-16 01:15:10|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734311720000|2024-12-16 01:15:20|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734311730000|2024-12-16 01:15:30|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|3
1734311740000|2024-12-16 01:15:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734311750000|2024-12-16 01:15:50|43.29|43.11|43.28|43.1|43.29|43.11|43.27|43.09|4
1734311760000|2024-12-16 01:16:00|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1734311770000|2024-12-16 01:16:10|43.26|43.08|43.26|43.08|43.26|43.08|43.25|43.07|3
1734311780000|2024-12-16 01:16:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734311790000|2024-12-16 01:16:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734311800000|2024-12-16 01:16:40|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1734311810000|2024-12-16 01:16:50|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1734311830000|2024-12-16 01:17:10|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734311840000|2024-12-16 01:17:20|43.26|43.08|43.28|43.1|43.29|43.11|43.26|43.08|6
1734311850000|2024-12-16 01:17:30|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734311860000|2024-12-16 01:17:40|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734311870000|2024-12-16 01:17:50|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734311880000|2024-12-16 01:18:00|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734311890000|2024-12-16 01:18:10|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734311910000|2024-12-16 01:18:30|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734311920000|2024-12-16 01:18:40|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734311930000|2024-12-16 01:18:50|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734311940000|2024-12-16 01:19:00|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734311960000|2024-12-16 01:19:20|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734311970000|2024-12-16 01:19:30|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1734311980000|2024-12-16 01:19:40|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|2
1734311990000|2024-12-16 01:19:50|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734312000000|2024-12-16 01:20:00|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734312020000|2024-12-16 01:20:20|43.3|43.12|43.3|43.12|43.3|43.12|43.29|43.11|3
1734312030000|2024-12-16 01:20:30|43.29|43.11|43.33|43.15|43.33|43.15|43.29|43.11|3
1734312070000|2024-12-16 01:21:10|43.32|43.14|43.31|43.13|43.32|43.14|43.3|43.12|6
1734312080000|2024-12-16 01:21:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734312090000|2024-12-16 01:21:30|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734312120000|2024-12-16 01:22:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734312140000|2024-12-16 01:22:20|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734312150000|2024-12-16 01:22:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734312160000|2024-12-16 01:22:40|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734312200000|2024-12-16 01:23:20|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734312210000|2024-12-16 01:23:30|43.3|43.12|43.28|43.1|43.31|43.13|43.28|43.1|6
1734312220000|2024-12-16 01:23:40|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|2
1734312230000|2024-12-16 01:23:50|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734312250000|2024-12-16 01:24:10|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734312260000|2024-12-16 01:24:20|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734312270000|2024-12-16 01:24:30|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|4
1734312280000|2024-12-16 01:24:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734312290000|2024-12-16 01:24:50|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1734312300000|2024-12-16 01:25:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734312310000|2024-12-16 01:25:10|43.19|43.01|43.19|43.01|43.19|43.01|43.17|42.99|4
1734312320000|2024-12-16 01:25:20|43.17|42.99|43.18|43|43.18|43|43.16|42.98|5
1734312330000|2024-12-16 01:25:30|43.17|42.99|43.17|42.99|43.18|43|43.16|42.98|7
1734312350000|2024-12-16 01:25:50|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|2
1734312360000|2024-12-16 01:26:00|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|3
1734312380000|2024-12-16 01:26:20|43.15|42.97|43.14|42.96|43.15|42.97|43.13|42.95|4
1734312400000|2024-12-16 01:26:40|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|3
1734312420000|2024-12-16 01:27:00|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734312430000|2024-12-16 01:27:10|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1734312440000|2024-12-16 01:27:20|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734312450000|2024-12-16 01:27:30|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734312460000|2024-12-16 01:27:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734312470000|2024-12-16 01:27:50|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1734312480000|2024-12-16 01:28:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734312510000|2024-12-16 01:28:30|43.15|42.97|43.17|42.99|43.18|43|43.15|42.97|7
1734312520000|2024-12-16 01:28:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1734312530000|2024-12-16 01:28:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734312560000|2024-12-16 01:29:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1734312570000|2024-12-16 01:29:30|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|5
1734312580000|2024-12-16 01:29:40|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734312590000|2024-12-16 01:29:50|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1734312620000|2024-12-16 01:30:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734312630000|2024-12-16 01:30:30|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1734312640000|2024-12-16 01:30:40|43.17|42.99|43.15|42.97|43.17|42.99|43.15|42.97|3
1734312650000|2024-12-16 01:30:50|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734312670000|2024-12-16 01:31:10|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734312680000|2024-12-16 01:31:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734312700000|2024-12-16 01:31:40|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1734312710000|2024-12-16 01:31:50|43.2|43.02|43.21|43.03|43.22|43.04|43.2|43.02|4
1734312720000|2024-12-16 01:32:00|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734312730000|2024-12-16 01:32:10|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734312740000|2024-12-16 01:32:20|43.26|43.08|43.26|43.08|43.26|43.08|43.25|43.07|3
1734312810000|2024-12-16 01:33:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734312820000|2024-12-16 01:33:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734312830000|2024-12-16 01:33:50|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734312840000|2024-12-16 01:34:00|43.3|43.12|43.29|43.11|43.3|43.12|43.28|43.1|6
1734312850000|2024-12-16 01:34:10|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|3
1734312860000|2024-12-16 01:34:20|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734312880000|2024-12-16 01:34:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734312890000|2024-12-16 01:34:50|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1734312920000|2024-12-16 01:35:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734312930000|2024-12-16 01:35:30|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734312940000|2024-12-16 01:35:40|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1734312950000|2024-12-16 01:35:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734312960000|2024-12-16 01:36:00|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|4
1734312970000|2024-12-16 01:36:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734312980000|2024-12-16 01:36:20|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|7
1734312990000|2024-12-16 01:36:30|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734313000000|2024-12-16 01:36:40|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734313010000|2024-12-16 01:36:50|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734313020000|2024-12-16 01:37:00|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|3
1734313030000|2024-12-16 01:37:10|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734313040000|2024-12-16 01:37:20|43.3|43.12|43.26|43.08|43.3|43.12|43.26|43.08|7
1734313050000|2024-12-16 01:37:30|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734313060000|2024-12-16 01:37:40|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1734313070000|2024-12-16 01:37:50|43.23|43.05|43.24|43.06|43.24|43.06|43.22|43.04|4
1734313080000|2024-12-16 01:38:00|43.25|43.07|43.23|43.05|43.25|43.07|43.22|43.04|5
1734313090000|2024-12-16 01:38:10|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1734313100000|2024-12-16 01:38:20|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734313110000|2024-12-16 01:38:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734313130000|2024-12-16 01:38:50|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1734313170000|2024-12-16 01:39:30|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734313190000|2024-12-16 01:39:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734313200000|2024-12-16 01:40:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734313210000|2024-12-16 01:40:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734313230000|2024-12-16 01:40:30|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734313260000|2024-12-16 01:41:00|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|2
1734313290000|2024-12-16 01:41:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734313300000|2024-12-16 01:41:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734313310000|2024-12-16 01:41:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734313320000|2024-12-16 01:42:00|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|4
1734313330000|2024-12-16 01:42:10|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734313340000|2024-12-16 01:42:20|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|5
1734313350000|2024-12-16 01:42:30|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|4
1734313360000|2024-12-16 01:42:40|43.17|42.99|43.16|42.98|43.17|42.99|43.15|42.97|4
1734313370000|2024-12-16 01:42:50|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734313380000|2024-12-16 01:43:00|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|5
1734313400000|2024-12-16 01:43:20|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734313410000|2024-12-16 01:43:30|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734313470000|2024-12-16 01:44:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|4
1734313480000|2024-12-16 01:44:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|6
1734313490000|2024-12-16 01:44:50|43.13|42.95|43.13|42.95|43.13|42.95|43.12|42.94|3
1734313500000|2024-12-16 01:45:00|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734313510000|2024-12-16 01:45:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734313530000|2024-12-16 01:45:30|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734313540000|2024-12-16 01:45:40|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734313560000|2024-12-16 01:46:00|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1734313660000|2024-12-16 01:47:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734313670000|2024-12-16 01:47:50|43.14|42.96|43.09|42.91|43.14|42.96|43.03|42.85|14
1734313680000|2024-12-16 01:48:00|43.08|42.9|43.08|42.9|43.09|42.91|43.07|42.89|4
1734313720000|2024-12-16 01:48:40|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734313730000|2024-12-16 01:48:50|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|5
1734313740000|2024-12-16 01:49:00|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734313760000|2024-12-16 01:49:20|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1734313780000|2024-12-16 01:49:40|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734313790000|2024-12-16 01:49:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734313800000|2024-12-16 01:50:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734313820000|2024-12-16 01:50:20|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1734313870000|2024-12-16 01:51:10|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734313880000|2024-12-16 01:51:20|43.18|43|43.22|43.04|43.22|43.04|43.18|43|3
1734313890000|2024-12-16 01:51:30|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1734313910000|2024-12-16 01:51:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734313920000|2024-12-16 01:52:00|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734313930000|2024-12-16 01:52:10|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|7
1734313940000|2024-12-16 01:52:20|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1734313950000|2024-12-16 01:52:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734313960000|2024-12-16 01:52:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734313980000|2024-12-16 01:53:00|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734314000000|2024-12-16 01:53:20|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734314020000|2024-12-16 01:53:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734314030000|2024-12-16 01:53:50|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734314060000|2024-12-16 01:54:20|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1734314070000|2024-12-16 01:54:30|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734314090000|2024-12-16 01:54:50|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734314120000|2024-12-16 01:55:20|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734314130000|2024-12-16 01:55:30|43.26|43.08|43.26|43.08|43.26|43.08|43.25|43.07|3
1734314140000|2024-12-16 01:55:40|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1734314230000|2024-12-16 01:57:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734314240000|2024-12-16 01:57:20|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1734314250000|2024-12-16 01:57:30|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734314260000|2024-12-16 01:57:40|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734314270000|2024-12-16 01:57:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734314280000|2024-12-16 01:58:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1734314290000|2024-12-16 01:58:10|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734314330000|2024-12-16 01:58:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734314360000|2024-12-16 01:59:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734314370000|2024-12-16 01:59:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734314380000|2024-12-16 01:59:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734314420000|2024-12-16 02:00:20|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1734314440000|2024-12-16 02:00:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734314450000|2024-12-16 02:00:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734314460000|2024-12-16 02:01:00|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|4
1734314470000|2024-12-16 02:01:10|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1734314490000|2024-12-16 02:01:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734314500000|2024-12-16 02:01:40|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1734314510000|2024-12-16 02:01:50|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|2
1734314540000|2024-12-16 02:02:20|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734314550000|2024-12-16 02:02:30|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734314560000|2024-12-16 02:02:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734314580000|2024-12-16 02:03:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1734314590000|2024-12-16 02:03:10|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734314600000|2024-12-16 02:03:20|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734314630000|2024-12-16 02:03:50|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734314640000|2024-12-16 02:04:00|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734314650000|2024-12-16 02:04:10|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734314690000|2024-12-16 02:04:50|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734314700000|2024-12-16 02:05:00|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|5
1734314730000|2024-12-16 02:05:30|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|3
1734314740000|2024-12-16 02:05:40|43.03|42.85|43.02|42.84|43.04|42.86|43.02|42.84|4
1734314750000|2024-12-16 02:05:50|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734314760000|2024-12-16 02:06:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734314770000|2024-12-16 02:06:10|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734314780000|2024-12-16 02:06:20|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734314790000|2024-12-16 02:06:30|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734314820000|2024-12-16 02:07:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734314830000|2024-12-16 02:07:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734314840000|2024-12-16 02:07:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734314850000|2024-12-16 02:07:30|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734314880000|2024-12-16 02:08:00|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|3
1734314950000|2024-12-16 02:09:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734314960000|2024-12-16 02:09:20|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|7
1734314980000|2024-12-16 02:09:40|42.96|42.78|42.97|42.79|42.97|42.79|42.95|42.77|4
1734314990000|2024-12-16 02:09:50|42.98|42.8|43|42.82|43|42.82|42.98|42.8|3
1734315000000|2024-12-16 02:10:00|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1734315010000|2024-12-16 02:10:10|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734315020000|2024-12-16 02:10:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734315030000|2024-12-16 02:10:30|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734315040000|2024-12-16 02:10:40|43.03|42.85|43|42.82|43.03|42.85|43|42.82|4
1734315050000|2024-12-16 02:10:50|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1734315070000|2024-12-16 02:11:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734315080000|2024-12-16 02:11:20|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734315090000|2024-12-16 02:11:30|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734315100000|2024-12-16 02:11:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734315110000|2024-12-16 02:11:50|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734315120000|2024-12-16 02:12:00|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734315130000|2024-12-16 02:12:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734315140000|2024-12-16 02:12:20|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734315160000|2024-12-16 02:12:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734315170000|2024-12-16 02:12:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734315180000|2024-12-16 02:13:00|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1734315190000|2024-12-16 02:13:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734315200000|2024-12-16 02:13:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734315340000|2024-12-16 02:15:40|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734315360000|2024-12-16 02:16:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734315380000|2024-12-16 02:16:20|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|5
1734315390000|2024-12-16 02:16:30|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1734315420000|2024-12-16 02:17:00|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|5
1734315430000|2024-12-16 02:17:10|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|3
1734315440000|2024-12-16 02:17:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734315450000|2024-12-16 02:17:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734315460000|2024-12-16 02:17:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734315500000|2024-12-16 02:18:20|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734315510000|2024-12-16 02:18:30|42.71|42.53|42.68|42.5|42.71|42.53|42.68|42.5|2
1734315520000|2024-12-16 02:18:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734315570000|2024-12-16 02:19:30|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1734315580000|2024-12-16 02:19:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1734315590000|2024-12-16 02:19:50|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734315600000|2024-12-16 02:20:00|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|3
1734315610000|2024-12-16 02:20:10|42.73|42.55|42.77|42.59|42.77|42.59|42.73|42.55|5
1734315620000|2024-12-16 02:20:20|42.74|42.56|42.77|42.59|42.77|42.59|42.74|42.56|3
1734315630000|2024-12-16 02:20:30|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|3
1734315640000|2024-12-16 02:20:40|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734315650000|2024-12-16 02:20:50|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734315660000|2024-12-16 02:21:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734315670000|2024-12-16 02:21:10|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1734315690000|2024-12-16 02:21:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734315700000|2024-12-16 02:21:40|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734315710000|2024-12-16 02:21:50|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1734315720000|2024-12-16 02:22:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734315770000|2024-12-16 02:22:50|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734315780000|2024-12-16 02:23:00|42.63|42.45|42.57|42.39|42.63|42.45|42.57|42.39|7
1734315790000|2024-12-16 02:23:10|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|5
1734315800000|2024-12-16 02:23:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734315820000|2024-12-16 02:23:40|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734315840000|2024-12-16 02:24:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734315850000|2024-12-16 02:24:10|42.5|42.32|42.47|42.29|42.5|42.32|42.47|42.29|3
1734315860000|2024-12-16 02:24:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734315880000|2024-12-16 02:24:40|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734315890000|2024-12-16 02:24:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734315910000|2024-12-16 02:25:10|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734315920000|2024-12-16 02:25:20|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734315930000|2024-12-16 02:25:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734315940000|2024-12-16 02:25:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734315950000|2024-12-16 02:25:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|6
1734315960000|2024-12-16 02:26:00|42.53|42.35|42.49|42.31|42.53|42.35|42.49|42.31|5
1734315970000|2024-12-16 02:26:10|42.48|42.3|42.45|42.27|42.48|42.3|42.45|42.27|4
1734315980000|2024-12-16 02:26:20|42.46|42.28|42.46|42.28|42.46|42.28|42.45|42.27|3
1734315990000|2024-12-16 02:26:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734316000000|2024-12-16 02:26:40|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1734316020000|2024-12-16 02:27:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734316030000|2024-12-16 02:27:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734316040000|2024-12-16 02:27:20|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1734316060000|2024-12-16 02:27:40|42.46|42.28|42.48|42.3|42.48|42.3|42.46|42.28|5
1734316070000|2024-12-16 02:27:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734316080000|2024-12-16 02:28:00|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734316090000|2024-12-16 02:28:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734316100000|2024-12-16 02:28:20|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|3
1734316110000|2024-12-16 02:28:30|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734316120000|2024-12-16 02:28:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734316130000|2024-12-16 02:28:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734316140000|2024-12-16 02:29:00|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734316160000|2024-12-16 02:29:20|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734316170000|2024-12-16 02:29:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734316180000|2024-12-16 02:29:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734316190000|2024-12-16 02:29:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734316200000|2024-12-16 02:30:00|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734316210000|2024-12-16 02:30:10|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|2
1734316220000|2024-12-16 02:30:20|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734316230000|2024-12-16 02:30:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734316240000|2024-12-16 02:30:40|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|3
1734316250000|2024-12-16 02:30:50|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1734316260000|2024-12-16 02:31:00|42.35|42.17|42.39|42.21|42.39|42.21|42.35|42.17|7
1734316270000|2024-12-16 02:31:10|42.4|42.22|42.44|42.26|42.44|42.26|42.4|42.22|5
1734316280000|2024-12-16 02:31:20|42.45|42.27|42.52|42.34|42.52|42.34|42.45|42.27|7
1734316290000|2024-12-16 02:31:30|42.53|42.35|42.57|42.39|42.57|42.39|42.53|42.35|5
1734316300000|2024-12-16 02:31:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734316310000|2024-12-16 02:31:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734316320000|2024-12-16 02:32:00|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734316330000|2024-12-16 02:32:10|42.59|42.41|42.58|42.4|42.59|42.41|42.57|42.39|4
1734316340000|2024-12-16 02:32:20|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734316350000|2024-12-16 02:32:30|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734316360000|2024-12-16 02:32:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734316370000|2024-12-16 02:32:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734316380000|2024-12-16 02:33:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734316410000|2024-12-16 02:33:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734316420000|2024-12-16 02:33:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734316430000|2024-12-16 02:33:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734316440000|2024-12-16 02:34:00|42.57|42.39|42.6|42.42|42.6|42.42|42.57|42.39|6
1734316450000|2024-12-16 02:34:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734316460000|2024-12-16 02:34:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734316470000|2024-12-16 02:34:30|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734316480000|2024-12-16 02:34:40|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734316490000|2024-12-16 02:34:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734316500000|2024-12-16 02:35:00|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|2
1734316510000|2024-12-16 02:35:10|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|5
1734316520000|2024-12-16 02:35:20|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734316530000|2024-12-16 02:35:30|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1734316540000|2024-12-16 02:35:40|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734316550000|2024-12-16 02:35:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734316560000|2024-12-16 02:36:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734316570000|2024-12-16 02:36:10|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|7
1734316580000|2024-12-16 02:36:20|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1734316590000|2024-12-16 02:36:30|42.57|42.39|42.61|42.43|42.61|42.43|42.57|42.39|4
1734316600000|2024-12-16 02:36:40|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734316630000|2024-12-16 02:37:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734316640000|2024-12-16 02:37:20|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|7
1734316650000|2024-12-16 02:37:30|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734316660000|2024-12-16 02:37:40|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734316670000|2024-12-16 02:37:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734316680000|2024-12-16 02:38:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|4
1734316690000|2024-12-16 02:38:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734316700000|2024-12-16 02:38:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734316710000|2024-12-16 02:38:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734316730000|2024-12-16 02:38:50|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|6
1734316750000|2024-12-16 02:39:10|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|5
1734316760000|2024-12-16 02:39:20|42.62|42.44|42.61|42.43|42.62|42.44|42.6|42.42|4
1734316770000|2024-12-16 02:39:30|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734316790000|2024-12-16 02:39:50|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1734316800000|2024-12-16 02:40:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734316810000|2024-12-16 02:40:10|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734316820000|2024-12-16 02:40:20|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|3
1734316830000|2024-12-16 02:40:30|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|4
1734316850000|2024-12-16 02:40:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734316860000|2024-12-16 02:41:00|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|5
1734316870000|2024-12-16 02:41:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734316890000|2024-12-16 02:41:30|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734316910000|2024-12-16 02:41:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734316920000|2024-12-16 02:42:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734316930000|2024-12-16 02:42:10|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734316940000|2024-12-16 02:42:20|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734316950000|2024-12-16 02:42:30|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734316960000|2024-12-16 02:42:40|42.58|42.4|42.57|42.39|42.59|42.41|42.57|42.39|4
1734316970000|2024-12-16 02:42:50|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734316980000|2024-12-16 02:43:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734316990000|2024-12-16 02:43:10|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734317000000|2024-12-16 02:43:20|42.58|42.4|42.55|42.37|42.58|42.4|42.55|42.37|4
1734317010000|2024-12-16 02:43:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734317020000|2024-12-16 02:43:40|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734317030000|2024-12-16 02:43:50|42.53|42.35|42.51|42.33|42.54|42.36|42.51|42.33|5
1734317040000|2024-12-16 02:44:00|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|6
1734317050000|2024-12-16 02:44:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734317060000|2024-12-16 02:44:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734317070000|2024-12-16 02:44:30|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|3
1734317080000|2024-12-16 02:44:40|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734317090000|2024-12-16 02:44:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734317100000|2024-12-16 02:45:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734317110000|2024-12-16 02:45:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734317120000|2024-12-16 02:45:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734317130000|2024-12-16 02:45:30|42.5|42.32|42.54|42.36|42.54|42.36|42.5|42.32|2
1734317150000|2024-12-16 02:45:50|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734317160000|2024-12-16 02:46:00|42.57|42.39|42.57|42.39|42.59|42.41|42.57|42.39|7
1734317170000|2024-12-16 02:46:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734317180000|2024-12-16 02:46:20|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734317190000|2024-12-16 02:46:30|42.58|42.4|42.57|42.39|42.59|42.41|42.57|42.39|3
1734317200000|2024-12-16 02:46:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734317210000|2024-12-16 02:46:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734317220000|2024-12-16 02:47:00|42.58|42.4|42.55|42.37|42.59|42.41|42.55|42.37|6
1734317230000|2024-12-16 02:47:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734317240000|2024-12-16 02:47:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734317250000|2024-12-16 02:47:30|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1734317260000|2024-12-16 02:47:40|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734317270000|2024-12-16 02:47:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734317280000|2024-12-16 02:48:00|42.51|42.33|42.47|42.29|42.51|42.33|42.46|42.28|9
1734317290000|2024-12-16 02:48:10|42.48|42.3|42.47|42.29|42.49|42.31|42.47|42.29|4
1734317300000|2024-12-16 02:48:20|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734317310000|2024-12-16 02:48:30|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|4
1734317330000|2024-12-16 02:48:50|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|2
1734317340000|2024-12-16 02:49:00|42.5|42.32|42.51|42.33|42.52|42.34|42.5|42.32|4
1734317350000|2024-12-16 02:49:10|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734317360000|2024-12-16 02:49:20|42.49|42.31|42.49|42.31|42.51|42.33|42.49|42.31|5
1734317370000|2024-12-16 02:49:30|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734317380000|2024-12-16 02:49:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734317390000|2024-12-16 02:49:50|42.45|42.27|42.45|42.27|42.46|42.28|42.44|42.26|5
1734317400000|2024-12-16 02:50:00|42.44|42.26|42.44|42.26|42.44|42.26|42.42|42.24|5
1734317410000|2024-12-16 02:50:10|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734317420000|2024-12-16 02:50:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734317430000|2024-12-16 02:50:30|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1734317440000|2024-12-16 02:50:40|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1734317450000|2024-12-16 02:50:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734317470000|2024-12-16 02:51:10|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734317490000|2024-12-16 02:51:30|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734317500000|2024-12-16 02:51:40|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|4
1734317520000|2024-12-16 02:52:00|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|4
1734317540000|2024-12-16 02:52:20|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|2
1734317550000|2024-12-16 02:52:30|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|3
1734317560000|2024-12-16 02:52:40|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734317570000|2024-12-16 02:52:50|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1734317580000|2024-12-16 02:53:00|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734317600000|2024-12-16 02:53:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734317610000|2024-12-16 02:53:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734317620000|2024-12-16 02:53:40|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734317630000|2024-12-16 02:53:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734317640000|2024-12-16 02:54:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734317650000|2024-12-16 02:54:10|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734317660000|2024-12-16 02:54:20|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1734317670000|2024-12-16 02:54:30|42.38|42.2|42.37|42.19|42.39|42.21|42.37|42.19|4
1734317680000|2024-12-16 02:54:40|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1734317690000|2024-12-16 02:54:50|42.41|42.23|42.42|42.24|42.42|42.24|42.4|42.22|4
1734317700000|2024-12-16 02:55:00|42.43|42.25|42.47|42.29|42.47|42.29|42.43|42.25|4
1734317720000|2024-12-16 02:55:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734317730000|2024-12-16 02:55:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734317740000|2024-12-16 02:55:40|42.45|42.27|42.45|42.27|42.47|42.29|42.45|42.27|7
1734317750000|2024-12-16 02:55:50|42.46|42.28|42.45|42.27|42.46|42.28|42.44|42.26|4
1734317760000|2024-12-16 02:56:00|42.44|42.26|42.41|42.23|42.44|42.26|42.41|42.23|4
1734317770000|2024-12-16 02:56:10|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1734317780000|2024-12-16 02:56:20|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1734317790000|2024-12-16 02:56:30|42.41|42.23|42.39|42.21|42.41|42.23|42.39|42.21|3
1734317800000|2024-12-16 02:56:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734317810000|2024-12-16 02:56:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734317820000|2024-12-16 02:57:00|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734317830000|2024-12-16 02:57:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734317840000|2024-12-16 02:57:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734317850000|2024-12-16 02:57:30|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|2
1734317870000|2024-12-16 02:57:50|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734317880000|2024-12-16 02:58:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734317890000|2024-12-16 02:58:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734317900000|2024-12-16 02:58:20|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734317910000|2024-12-16 02:58:30|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|4
1734317940000|2024-12-16 02:59:00|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|4
1734317990000|2024-12-16 02:59:50|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|5
1734318000000|2024-12-16 03:00:00|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734318010000|2024-12-16 03:00:10|42.42|42.24|42.46|42.28|42.46|42.28|42.42|42.24|5
1734318020000|2024-12-16 03:00:20|42.45|42.27|42.48|42.3|42.48|42.3|42.45|42.27|5
1734318030000|2024-12-16 03:00:30|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|3
1734318040000|2024-12-16 03:00:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734318050000|2024-12-16 03:00:50|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734318060000|2024-12-16 03:01:00|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1734318070000|2024-12-16 03:01:10|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734318090000|2024-12-16 03:01:30|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734318100000|2024-12-16 03:01:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734318110000|2024-12-16 03:01:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734318140000|2024-12-16 03:02:20|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734318150000|2024-12-16 03:02:30|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734318160000|2024-12-16 03:02:40|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1734318170000|2024-12-16 03:02:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734318180000|2024-12-16 03:03:00|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|5
1734318190000|2024-12-16 03:03:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734318200000|2024-12-16 03:03:20|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|3
1734318210000|2024-12-16 03:03:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734318220000|2024-12-16 03:03:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734318230000|2024-12-16 03:03:50|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734318240000|2024-12-16 03:04:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734318270000|2024-12-16 03:04:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734318280000|2024-12-16 03:04:40|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1734318290000|2024-12-16 03:04:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734318300000|2024-12-16 03:05:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734318310000|2024-12-16 03:05:10|42.55|42.37|42.54|42.36|42.56|42.38|42.54|42.36|3
1734318320000|2024-12-16 03:05:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734318350000|2024-12-16 03:05:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734318360000|2024-12-16 03:06:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734318370000|2024-12-16 03:06:10|42.54|42.36|42.57|42.39|42.57|42.39|42.54|42.36|4
1734318380000|2024-12-16 03:06:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734318390000|2024-12-16 03:06:30|42.59|42.41|42.57|42.39|42.6|42.42|42.57|42.39|4
1734318410000|2024-12-16 03:06:50|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734318420000|2024-12-16 03:07:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734318430000|2024-12-16 03:07:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734318440000|2024-12-16 03:07:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734318450000|2024-12-16 03:07:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734318460000|2024-12-16 03:07:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734318470000|2024-12-16 03:07:50|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1734318480000|2024-12-16 03:08:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734318490000|2024-12-16 03:08:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734318500000|2024-12-16 03:08:20|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|4
1734318520000|2024-12-16 03:08:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734318530000|2024-12-16 03:08:50|42.53|42.35|42.49|42.31|42.53|42.35|42.49|42.31|4
1734318540000|2024-12-16 03:09:00|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|4
1734318560000|2024-12-16 03:09:20|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734318570000|2024-12-16 03:09:30|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734318580000|2024-12-16 03:09:40|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734318590000|2024-12-16 03:09:50|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734318600000|2024-12-16 03:10:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734318610000|2024-12-16 03:10:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734318620000|2024-12-16 03:10:20|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734318630000|2024-12-16 03:10:30|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|4
1734318640000|2024-12-16 03:10:40|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734318650000|2024-12-16 03:10:50|42.42|42.24|42.4|42.22|42.43|42.25|42.4|42.22|5
1734318660000|2024-12-16 03:11:00|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734318670000|2024-12-16 03:11:10|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1734318680000|2024-12-16 03:11:20|42.39|42.21|42.47|42.29|42.47|42.29|42.39|42.21|7
1734318690000|2024-12-16 03:11:30|42.46|42.28|42.49|42.31|42.5|42.32|42.46|42.28|8
1734318700000|2024-12-16 03:11:40|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1734318710000|2024-12-16 03:11:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734318720000|2024-12-16 03:12:00|42.49|42.31|42.48|42.3|42.5|42.32|42.47|42.29|8
1734318730000|2024-12-16 03:12:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734318740000|2024-12-16 03:12:20|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734318750000|2024-12-16 03:12:30|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734318760000|2024-12-16 03:12:40|42.5|42.32|42.46|42.28|42.5|42.32|42.46|42.28|5
1734318770000|2024-12-16 03:12:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734318780000|2024-12-16 03:13:00|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|4
1734318790000|2024-12-16 03:13:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734318800000|2024-12-16 03:13:20|42.45|42.27|42.48|42.3|42.48|42.3|42.45|42.27|4
1734318810000|2024-12-16 03:13:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734318820000|2024-12-16 03:13:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734318830000|2024-12-16 03:13:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734318840000|2024-12-16 03:14:00|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|3
1734318860000|2024-12-16 03:14:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734318870000|2024-12-16 03:14:30|42.56|42.38|42.59|42.41|42.59|42.41|42.56|42.38|3
1734318880000|2024-12-16 03:14:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734318890000|2024-12-16 03:14:50|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734318900000|2024-12-16 03:15:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734318910000|2024-12-16 03:15:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734318920000|2024-12-16 03:15:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734318930000|2024-12-16 03:15:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734318940000|2024-12-16 03:15:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734318950000|2024-12-16 03:15:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734318960000|2024-12-16 03:16:00|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734318970000|2024-12-16 03:16:10|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734318980000|2024-12-16 03:16:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734318990000|2024-12-16 03:16:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734319000000|2024-12-16 03:16:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734319010000|2024-12-16 03:16:50|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1734319020000|2024-12-16 03:17:00|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734319030000|2024-12-16 03:17:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734319040000|2024-12-16 03:17:20|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1734319050000|2024-12-16 03:17:30|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734319060000|2024-12-16 03:17:40|42.42|42.24|42.41|42.23|42.42|42.24|42.4|42.22|8
1734319070000|2024-12-16 03:17:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734319090000|2024-12-16 03:18:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734319140000|2024-12-16 03:19:00|42.43|42.25|42.46|42.28|42.46|42.28|42.43|42.25|4
1734319150000|2024-12-16 03:19:10|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1734319160000|2024-12-16 03:19:20|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734319180000|2024-12-16 03:19:40|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734319210000|2024-12-16 03:20:10|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|5
1734319220000|2024-12-16 03:20:20|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734319230000|2024-12-16 03:20:30|42.4|42.22|42.38|42.2|42.41|42.23|42.38|42.2|5
1734319240000|2024-12-16 03:20:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734319250000|2024-12-16 03:20:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734319260000|2024-12-16 03:21:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734319270000|2024-12-16 03:21:10|42.35|42.17|42.31|42.13|42.35|42.17|42.31|42.13|4
1734319290000|2024-12-16 03:21:30|42.3|42.12|42.28|42.1|42.31|42.13|42.28|42.1|5
1734319300000|2024-12-16 03:21:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734319320000|2024-12-16 03:22:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734319370000|2024-12-16 03:22:50|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1734319380000|2024-12-16 03:23:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734319400000|2024-12-16 03:23:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734319410000|2024-12-16 03:23:30|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734319430000|2024-12-16 03:23:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1734319440000|2024-12-16 03:24:00|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734319450000|2024-12-16 03:24:10|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734319460000|2024-12-16 03:24:20|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734319470000|2024-12-16 03:24:30|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734319490000|2024-12-16 03:24:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734319500000|2024-12-16 03:25:00|42.29|42.11|42.36|42.18|42.36|42.18|42.29|42.11|9
1734319510000|2024-12-16 03:25:10|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|5
1734319520000|2024-12-16 03:25:20|42.36|42.18|42.35|42.17|42.36|42.18|42.34|42.16|6
1734319530000|2024-12-16 03:25:30|42.36|42.18|42.35|42.17|42.36|42.18|42.34|42.16|4
1734319540000|2024-12-16 03:25:40|42.34|42.16|42.31|42.13|42.35|42.17|42.31|42.13|6
1734319550000|2024-12-16 03:25:50|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734319560000|2024-12-16 03:26:00|42.31|42.13|42.31|42.13|42.32|42.14|42.3|42.12|5
1734319570000|2024-12-16 03:26:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|5
1734319580000|2024-12-16 03:26:20|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734319600000|2024-12-16 03:26:40|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734319620000|2024-12-16 03:27:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734319630000|2024-12-16 03:27:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734319650000|2024-12-16 03:27:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734319660000|2024-12-16 03:27:40|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734319670000|2024-12-16 03:27:50|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734319680000|2024-12-16 03:28:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734319700000|2024-12-16 03:28:20|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|3
1734319710000|2024-12-16 03:28:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1734319720000|2024-12-16 03:28:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734319730000|2024-12-16 03:28:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734319740000|2024-12-16 03:29:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734319750000|2024-12-16 03:29:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734319760000|2024-12-16 03:29:20|42.34|42.16|42.35|42.17|42.36|42.18|42.34|42.16|4
1734319770000|2024-12-16 03:29:30|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734319790000|2024-12-16 03:29:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734319800000|2024-12-16 03:30:00|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734319810000|2024-12-16 03:30:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734319830000|2024-12-16 03:30:30|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|4
1734319840000|2024-12-16 03:30:40|42.45|42.27|42.47|42.29|42.48|42.3|42.45|42.27|5
1734319850000|2024-12-16 03:30:50|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734319860000|2024-12-16 03:31:00|42.48|42.3|42.47|42.29|42.49|42.31|42.47|42.29|4
1734319870000|2024-12-16 03:31:10|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1734319880000|2024-12-16 03:31:20|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734319890000|2024-12-16 03:31:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734319900000|2024-12-16 03:31:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734319910000|2024-12-16 03:31:50|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1734319920000|2024-12-16 03:32:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734319930000|2024-12-16 03:32:10|42.39|42.21|42.38|42.2|42.4|42.22|42.38|42.2|6
1734319940000|2024-12-16 03:32:20|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1734319950000|2024-12-16 03:32:30|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734319960000|2024-12-16 03:32:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734319970000|2024-12-16 03:32:50|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734319990000|2024-12-16 03:33:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734320000000|2024-12-16 03:33:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734320010000|2024-12-16 03:33:30|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734320020000|2024-12-16 03:33:40|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734320040000|2024-12-16 03:34:00|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734320150000|2024-12-16 03:35:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734320160000|2024-12-16 03:36:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734320180000|2024-12-16 03:36:20|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|3
1734320190000|2024-12-16 03:36:30|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734320210000|2024-12-16 03:36:50|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734320220000|2024-12-16 03:37:00|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734320240000|2024-12-16 03:37:20|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1734320260000|2024-12-16 03:37:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734320270000|2024-12-16 03:37:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734320280000|2024-12-16 03:38:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734320300000|2024-12-16 03:38:20|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|5
1734320310000|2024-12-16 03:38:30|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|4
1734320320000|2024-12-16 03:38:40|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734320330000|2024-12-16 03:38:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734320400000|2024-12-16 03:40:00|42.26|42.08|42.23|42.05|42.26|42.08|42.23|42.05|4
1734320410000|2024-12-16 03:40:10|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734320420000|2024-12-16 03:40:20|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|2
1734320430000|2024-12-16 03:40:30|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734320440000|2024-12-16 03:40:40|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734320450000|2024-12-16 03:40:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734320470000|2024-12-16 03:41:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734320480000|2024-12-16 03:41:20|42.15|41.97|42.19|42.01|42.19|42.01|42.15|41.97|4
1734320490000|2024-12-16 03:41:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734320510000|2024-12-16 03:41:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734320520000|2024-12-16 03:42:00|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734320530000|2024-12-16 03:42:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734320540000|2024-12-16 03:42:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734320590000|2024-12-16 03:43:10|42.18|42|42.16|41.98|42.18|42|42.16|41.98|5
1734320650000|2024-12-16 03:44:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734320660000|2024-12-16 03:44:20|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734320680000|2024-12-16 03:44:40|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734320710000|2024-12-16 03:45:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734320720000|2024-12-16 03:45:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734320750000|2024-12-16 03:45:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734320770000|2024-12-16 03:46:10|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734320780000|2024-12-16 03:46:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734320800000|2024-12-16 03:46:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734320810000|2024-12-16 03:46:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734320820000|2024-12-16 03:47:00|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1734320830000|2024-12-16 03:47:10|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734320880000|2024-12-16 03:48:00|42.04|41.86|41.98|41.8|42.04|41.86|41.98|41.8|6
1734320900000|2024-12-16 03:48:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734320910000|2024-12-16 03:48:30|41.98|41.8|42.02|41.84|42.02|41.84|41.98|41.8|5
1734320920000|2024-12-16 03:48:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734320940000|2024-12-16 03:49:00|42.04|41.86|42.08|41.9|42.09|41.91|42.04|41.86|6
1734320950000|2024-12-16 03:49:10|42.09|41.91|42.13|41.95|42.13|41.95|42.09|41.91|4
1734320960000|2024-12-16 03:49:20|42.14|41.96|42.16|41.98|42.16|41.98|42.13|41.95|4
1734320970000|2024-12-16 03:49:30|42.13|41.95|42.12|41.94|42.13|41.95|42.11|41.93|5
1734320980000|2024-12-16 03:49:40|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734320990000|2024-12-16 03:49:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734321000000|2024-12-16 03:50:00|42.08|41.9|42.06|41.88|42.08|41.9|42.06|41.88|3
1734321010000|2024-12-16 03:50:10|42.04|41.86|42.05|41.87|42.07|41.89|42.04|41.86|6
1734321020000|2024-12-16 03:50:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734321030000|2024-12-16 03:50:30|42.04|41.86|42.06|41.88|42.06|41.88|42.04|41.86|3
1734321040000|2024-12-16 03:50:40|42.07|41.89|42.07|41.89|42.07|41.89|42.05|41.87|4
1734321060000|2024-12-16 03:51:00|42.05|41.87|42.03|41.85|42.05|41.87|42.02|41.84|5
1734321070000|2024-12-16 03:51:10|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|2
1734321090000|2024-12-16 03:51:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734321110000|2024-12-16 03:51:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734321120000|2024-12-16 03:52:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734321130000|2024-12-16 03:52:10|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1734321140000|2024-12-16 03:52:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734321170000|2024-12-16 03:52:50|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734321180000|2024-12-16 03:53:00|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1734321200000|2024-12-16 03:53:20|42.13|41.95|42.15|41.97|42.15|41.97|42.12|41.94|4
1734321210000|2024-12-16 03:53:30|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|5
1734321220000|2024-12-16 03:53:40|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1734321230000|2024-12-16 03:53:50|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734321240000|2024-12-16 03:54:00|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1734321250000|2024-12-16 03:54:10|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|4
1734321270000|2024-12-16 03:54:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734321280000|2024-12-16 03:54:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734321290000|2024-12-16 03:54:50|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1734321300000|2024-12-16 03:55:00|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734321350000|2024-12-16 03:55:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734321360000|2024-12-16 03:56:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734321370000|2024-12-16 03:56:10|42.15|41.97|42.17|41.99|42.18|42|42.15|41.97|6
1734321390000|2024-12-16 03:56:30|42.18|42|42.18|42|42.19|42.01|42.18|42|3
1734321400000|2024-12-16 03:56:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734321410000|2024-12-16 03:56:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734321420000|2024-12-16 03:57:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734321430000|2024-12-16 03:57:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1734321440000|2024-12-16 03:57:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734321450000|2024-12-16 03:57:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734321460000|2024-12-16 03:57:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734321470000|2024-12-16 03:57:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1734321490000|2024-12-16 03:58:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734321500000|2024-12-16 03:58:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734321540000|2024-12-16 03:59:00|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1734321550000|2024-12-16 03:59:10|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1734321560000|2024-12-16 03:59:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734321570000|2024-12-16 03:59:30|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1734321590000|2024-12-16 03:59:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734321660000|2024-12-16 04:01:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734321670000|2024-12-16 04:01:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1734321680000|2024-12-16 04:01:20|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734321690000|2024-12-16 04:01:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734321700000|2024-12-16 04:01:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1734321710000|2024-12-16 04:01:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734321720000|2024-12-16 04:02:00|42.15|41.97|42.12|41.94|42.15|41.97|42.12|41.94|3
1734321730000|2024-12-16 04:02:10|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1734321740000|2024-12-16 04:02:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734321760000|2024-12-16 04:02:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734321770000|2024-12-16 04:02:50|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734321780000|2024-12-16 04:03:00|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1734321790000|2024-12-16 04:03:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734321800000|2024-12-16 04:03:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734321810000|2024-12-16 04:03:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|4
1734321820000|2024-12-16 04:03:40|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1734321830000|2024-12-16 04:03:50|42.11|41.93|42.14|41.96|42.14|41.96|42.11|41.93|4
1734321850000|2024-12-16 04:04:10|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734321870000|2024-12-16 04:04:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734321880000|2024-12-16 04:04:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|4
1734321890000|2024-12-16 04:04:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734321910000|2024-12-16 04:05:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734321930000|2024-12-16 04:05:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734321950000|2024-12-16 04:05:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734321970000|2024-12-16 04:06:10|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|5
1734321980000|2024-12-16 04:06:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734321990000|2024-12-16 04:06:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734322000000|2024-12-16 04:06:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734322010000|2024-12-16 04:06:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734322020000|2024-12-16 04:07:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1734322030000|2024-12-16 04:07:10|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734322080000|2024-12-16 04:08:00|42.15|41.97|42.18|42|42.18|42|42.15|41.97|4
1734322100000|2024-12-16 04:08:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734322120000|2024-12-16 04:08:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734322140000|2024-12-16 04:09:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1734322160000|2024-12-16 04:09:20|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734322170000|2024-12-16 04:09:30|42.18|42|42.18|42|42.19|42.01|42.18|42|3
1734322180000|2024-12-16 04:09:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734322200000|2024-12-16 04:10:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734322210000|2024-12-16 04:10:10|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1734322220000|2024-12-16 04:10:20|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734322230000|2024-12-16 04:10:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734322240000|2024-12-16 04:10:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734322260000|2024-12-16 04:11:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734322280000|2024-12-16 04:11:20|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734322300000|2024-12-16 04:11:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734322320000|2024-12-16 04:12:00|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1734322340000|2024-12-16 04:12:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734322380000|2024-12-16 04:13:00|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|5
1734322390000|2024-12-16 04:13:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734322450000|2024-12-16 04:14:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734322460000|2024-12-16 04:14:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734322470000|2024-12-16 04:14:30|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734322500000|2024-12-16 04:15:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734322510000|2024-12-16 04:15:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734322520000|2024-12-16 04:15:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734322530000|2024-12-16 04:15:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734322540000|2024-12-16 04:15:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734322550000|2024-12-16 04:15:50|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734322560000|2024-12-16 04:16:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734322570000|2024-12-16 04:16:10|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734322580000|2024-12-16 04:16:20|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734322590000|2024-12-16 04:16:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734322600000|2024-12-16 04:16:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734322610000|2024-12-16 04:16:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734322620000|2024-12-16 04:17:00|42.16|41.98|42.18|42|42.18|42|42.15|41.97|3
1734322630000|2024-12-16 04:17:10|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734322640000|2024-12-16 04:17:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734322650000|2024-12-16 04:17:30|42.19|42.01|42.22|42.04|42.22|42.04|42.19|42.01|4
1734322660000|2024-12-16 04:17:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734322670000|2024-12-16 04:17:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734322690000|2024-12-16 04:18:10|42.21|42.03|42.2|42.02|42.22|42.04|42.2|42.02|4
1734322700000|2024-12-16 04:18:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734322720000|2024-12-16 04:18:40|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734322730000|2024-12-16 04:18:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734322740000|2024-12-16 04:19:00|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|6
1734322750000|2024-12-16 04:19:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734322760000|2024-12-16 04:19:20|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734322780000|2024-12-16 04:19:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734322790000|2024-12-16 04:19:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734322800000|2024-12-16 04:20:00|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1734322820000|2024-12-16 04:20:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734322870000|2024-12-16 04:21:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734322880000|2024-12-16 04:21:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734322890000|2024-12-16 04:21:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734322900000|2024-12-16 04:21:40|42.22|42.04|42.25|42.07|42.25|42.07|42.22|42.04|6
1734322910000|2024-12-16 04:21:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734322930000|2024-12-16 04:22:10|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1734322950000|2024-12-16 04:22:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734322960000|2024-12-16 04:22:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734322980000|2024-12-16 04:23:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734322990000|2024-12-16 04:23:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734323000000|2024-12-16 04:23:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734323010000|2024-12-16 04:23:30|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734323020000|2024-12-16 04:23:40|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1734323150000|2024-12-16 04:25:50|42.24|42.06|42.21|42.03|42.24|42.06|42.21|42.03|3
1734323160000|2024-12-16 04:26:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734323170000|2024-12-16 04:26:10|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1734323180000|2024-12-16 04:26:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734323200000|2024-12-16 04:26:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734323210000|2024-12-16 04:26:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1734323240000|2024-12-16 04:27:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734323250000|2024-12-16 04:27:30|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734323260000|2024-12-16 04:27:40|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734323270000|2024-12-16 04:27:50|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734323280000|2024-12-16 04:28:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734323310000|2024-12-16 04:28:30|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1734323320000|2024-12-16 04:28:40|42.15|41.97|42.14|41.96|42.15|41.97|42.13|41.95|4
1734323330000|2024-12-16 04:28:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734323340000|2024-12-16 04:29:00|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|5
1734323350000|2024-12-16 04:29:10|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734323360000|2024-12-16 04:29:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|6
1734323370000|2024-12-16 04:29:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|6
1734323380000|2024-12-16 04:29:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734323400000|2024-12-16 04:30:00|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734323410000|2024-12-16 04:30:10|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|5
1734323420000|2024-12-16 04:30:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|6
1734323430000|2024-12-16 04:30:30|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|3
1734323440000|2024-12-16 04:30:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734323460000|2024-12-16 04:31:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734323470000|2024-12-16 04:31:10|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1734323490000|2024-12-16 04:31:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734323500000|2024-12-16 04:31:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734323510000|2024-12-16 04:31:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734323520000|2024-12-16 04:32:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734323530000|2024-12-16 04:32:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734323540000|2024-12-16 04:32:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734323550000|2024-12-16 04:32:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734323560000|2024-12-16 04:32:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734323570000|2024-12-16 04:32:50|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|9
1734323580000|2024-12-16 04:33:00|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734323590000|2024-12-16 04:33:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734323610000|2024-12-16 04:33:30|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1734323620000|2024-12-16 04:33:40|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734323640000|2024-12-16 04:34:00|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734323660000|2024-12-16 04:34:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734323680000|2024-12-16 04:34:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1734323700000|2024-12-16 04:35:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1734323710000|2024-12-16 04:35:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734323720000|2024-12-16 04:35:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734323750000|2024-12-16 04:35:50|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|5
1734323760000|2024-12-16 04:36:00|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734323770000|2024-12-16 04:36:10|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734323780000|2024-12-16 04:36:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734323790000|2024-12-16 04:36:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734323810000|2024-12-16 04:36:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734323820000|2024-12-16 04:37:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734323840000|2024-12-16 04:37:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734323850000|2024-12-16 04:37:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734323860000|2024-12-16 04:37:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734323870000|2024-12-16 04:37:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734323880000|2024-12-16 04:38:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734323890000|2024-12-16 04:38:10|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734323900000|2024-12-16 04:38:20|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734323910000|2024-12-16 04:38:30|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734323920000|2024-12-16 04:38:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|6
1734323930000|2024-12-16 04:38:50|42.17|41.99|42.17|41.99|42.17|41.99|42.15|41.97|4
1734323940000|2024-12-16 04:39:00|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734323960000|2024-12-16 04:39:20|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|5
1734323970000|2024-12-16 04:39:30|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734323980000|2024-12-16 04:39:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734323990000|2024-12-16 04:39:50|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734324000000|2024-12-16 04:40:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734324020000|2024-12-16 04:40:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734324030000|2024-12-16 04:40:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734324040000|2024-12-16 04:40:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734324050000|2024-12-16 04:40:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734324060000|2024-12-16 04:41:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1734324070000|2024-12-16 04:41:10|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734324080000|2024-12-16 04:41:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734324100000|2024-12-16 04:41:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734324110000|2024-12-16 04:41:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734324120000|2024-12-16 04:42:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734324130000|2024-12-16 04:42:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734324140000|2024-12-16 04:42:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734324150000|2024-12-16 04:42:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734324160000|2024-12-16 04:42:40|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734324170000|2024-12-16 04:42:50|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734324180000|2024-12-16 04:43:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|6
1734324190000|2024-12-16 04:43:10|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734324210000|2024-12-16 04:43:30|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734324220000|2024-12-16 04:43:40|42.1|41.92|42.06|41.88|42.1|41.92|42.06|41.88|8
1734324230000|2024-12-16 04:43:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734324240000|2024-12-16 04:44:00|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734324250000|2024-12-16 04:44:10|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734324280000|2024-12-16 04:44:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734324290000|2024-12-16 04:44:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734324300000|2024-12-16 04:45:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734324310000|2024-12-16 04:45:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734324320000|2024-12-16 04:45:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734324340000|2024-12-16 04:45:40|42.1|41.92|42.11|41.93|42.11|41.93|42.09|41.91|4
1734324350000|2024-12-16 04:45:50|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|4
1734324370000|2024-12-16 04:46:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734324380000|2024-12-16 04:46:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734324390000|2024-12-16 04:46:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734324410000|2024-12-16 04:46:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734324420000|2024-12-16 04:47:00|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734324440000|2024-12-16 04:47:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734324450000|2024-12-16 04:47:30|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734324460000|2024-12-16 04:47:40|42.11|41.93|42.12|41.94|42.14|41.96|42.11|41.93|4
1734324470000|2024-12-16 04:47:50|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1734324480000|2024-12-16 04:48:00|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|4
1734324490000|2024-12-16 04:48:10|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|5
1734324500000|2024-12-16 04:48:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734324510000|2024-12-16 04:48:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734324520000|2024-12-16 04:48:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734324530000|2024-12-16 04:48:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734324540000|2024-12-16 04:49:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734324550000|2024-12-16 04:49:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|4
1734324560000|2024-12-16 04:49:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734324570000|2024-12-16 04:49:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734324580000|2024-12-16 04:49:40|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734324590000|2024-12-16 04:49:50|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1734324600000|2024-12-16 04:50:00|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1734324610000|2024-12-16 04:50:10|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1734324620000|2024-12-16 04:50:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734324630000|2024-12-16 04:50:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734324640000|2024-12-16 04:50:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734324650000|2024-12-16 04:50:50|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|4
1734324660000|2024-12-16 04:51:00|42.08|41.9|42.11|41.93|42.11|41.93|42.08|41.9|3
1734324670000|2024-12-16 04:51:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734324680000|2024-12-16 04:51:20|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|5
1734324700000|2024-12-16 04:51:40|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734324710000|2024-12-16 04:51:50|42.15|41.97|42.16|41.98|42.17|41.99|42.15|41.97|4
1734324720000|2024-12-16 04:52:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734324730000|2024-12-16 04:52:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734324750000|2024-12-16 04:52:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734324770000|2024-12-16 04:52:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734324780000|2024-12-16 04:53:00|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1734324800000|2024-12-16 04:53:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734324810000|2024-12-16 04:53:30|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734324820000|2024-12-16 04:53:40|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734324840000|2024-12-16 04:54:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|6
1734324870000|2024-12-16 04:54:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734324880000|2024-12-16 04:54:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734324900000|2024-12-16 04:55:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734324910000|2024-12-16 04:55:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734324950000|2024-12-16 04:55:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734324960000|2024-12-16 04:56:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734324970000|2024-12-16 04:56:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734324980000|2024-12-16 04:56:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734325000000|2024-12-16 04:56:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1734325010000|2024-12-16 04:56:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734325020000|2024-12-16 04:57:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1734325030000|2024-12-16 04:57:10|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1734325060000|2024-12-16 04:57:40|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734325110000|2024-12-16 04:58:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734325120000|2024-12-16 04:58:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734325200000|2024-12-16 05:00:00|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1734325220000|2024-12-16 05:00:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734325240000|2024-12-16 05:00:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734325250000|2024-12-16 05:00:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734325260000|2024-12-16 05:01:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734325270000|2024-12-16 05:01:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734325280000|2024-12-16 05:01:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734325290000|2024-12-16 05:01:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734325300000|2024-12-16 05:01:40|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|4
1734325320000|2024-12-16 05:02:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734325340000|2024-12-16 05:02:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1734325360000|2024-12-16 05:02:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734325370000|2024-12-16 05:02:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734325380000|2024-12-16 05:03:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734325400000|2024-12-16 05:03:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734325430000|2024-12-16 05:03:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|4
1734325440000|2024-12-16 05:04:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734325450000|2024-12-16 05:04:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734325460000|2024-12-16 05:04:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734325490000|2024-12-16 05:04:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734325500000|2024-12-16 05:05:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734325550000|2024-12-16 05:05:50|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734325560000|2024-12-16 05:06:00|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734325570000|2024-12-16 05:06:10|41.99|41.81|41.99|41.81|42.01|41.83|41.99|41.81|3
1734325580000|2024-12-16 05:06:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1734325590000|2024-12-16 05:06:30|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1734325600000|2024-12-16 05:06:40|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1734325610000|2024-12-16 05:06:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734325620000|2024-12-16 05:07:00|42.04|41.86|42.02|41.84|42.04|41.86|42.01|41.83|4
1734325630000|2024-12-16 05:07:10|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734325640000|2024-12-16 05:07:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734325650000|2024-12-16 05:07:30|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734325660000|2024-12-16 05:07:40|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1734325680000|2024-12-16 05:08:00|42|41.82|41.98|41.8|42|41.82|41.98|41.8|3
1734325690000|2024-12-16 05:08:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734325700000|2024-12-16 05:08:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734325720000|2024-12-16 05:08:40|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1734325730000|2024-12-16 05:08:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1734325740000|2024-12-16 05:09:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734325750000|2024-12-16 05:09:10|41.98|41.8|41.98|41.8|41.99|41.81|41.97|41.79|5
1734325760000|2024-12-16 05:09:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734325770000|2024-12-16 05:09:30|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|4
1734325790000|2024-12-16 05:09:50|42.05|41.87|42.08|41.9|42.08|41.9|42.05|41.87|3
1734325800000|2024-12-16 05:10:00|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734325810000|2024-12-16 05:10:10|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1734325820000|2024-12-16 05:10:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734325950000|2024-12-16 05:12:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734325960000|2024-12-16 05:12:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734325980000|2024-12-16 05:13:00|42.06|41.88|42.04|41.86|42.07|41.89|42.04|41.86|6
1734325990000|2024-12-16 05:13:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|5
1734326000000|2024-12-16 05:13:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734326020000|2024-12-16 05:13:40|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1734326030000|2024-12-16 05:13:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734326050000|2024-12-16 05:14:10|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|4
1734326060000|2024-12-16 05:14:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734326070000|2024-12-16 05:14:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734326080000|2024-12-16 05:14:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734326090000|2024-12-16 05:14:50|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1734326100000|2024-12-16 05:15:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734326110000|2024-12-16 05:15:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734326120000|2024-12-16 05:15:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734326130000|2024-12-16 05:15:30|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1734326140000|2024-12-16 05:15:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734326150000|2024-12-16 05:15:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734326160000|2024-12-16 05:16:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|4
1734326210000|2024-12-16 05:16:50|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1734326230000|2024-12-16 05:17:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1734326340000|2024-12-16 05:19:00|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734326360000|2024-12-16 05:19:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734326370000|2024-12-16 05:19:30|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1734326380000|2024-12-16 05:19:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734326390000|2024-12-16 05:19:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734326400000|2024-12-16 05:20:00|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1734326410000|2024-12-16 05:20:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734326420000|2024-12-16 05:20:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734326430000|2024-12-16 05:20:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734326450000|2024-12-16 05:20:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734326470000|2024-12-16 05:21:10|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734326480000|2024-12-16 05:21:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734326490000|2024-12-16 05:21:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734326500000|2024-12-16 05:21:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734326520000|2024-12-16 05:22:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734326530000|2024-12-16 05:22:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734326540000|2024-12-16 05:22:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734326550000|2024-12-16 05:22:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734326560000|2024-12-16 05:22:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734326570000|2024-12-16 05:22:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734326590000|2024-12-16 05:23:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734326600000|2024-12-16 05:23:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734326630000|2024-12-16 05:23:50|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734326640000|2024-12-16 05:24:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734326660000|2024-12-16 05:24:20|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734326670000|2024-12-16 05:24:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734326690000|2024-12-16 05:24:50|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1734326700000|2024-12-16 05:25:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734326730000|2024-12-16 05:25:30|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|5
1734326740000|2024-12-16 05:25:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734326750000|2024-12-16 05:25:50|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1734326760000|2024-12-16 05:26:00|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1734326770000|2024-12-16 05:26:10|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1734326790000|2024-12-16 05:26:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734326800000|2024-12-16 05:26:40|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734326810000|2024-12-16 05:26:50|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1734326820000|2024-12-16 05:27:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734326830000|2024-12-16 05:27:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734326840000|2024-12-16 05:27:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734326910000|2024-12-16 05:28:30|42.15|41.97|42.12|41.94|42.15|41.97|42.12|41.94|3
1734326920000|2024-12-16 05:28:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734326930000|2024-12-16 05:28:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734326940000|2024-12-16 05:29:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734326950000|2024-12-16 05:29:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734327000000|2024-12-16 05:30:00|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734327010000|2024-12-16 05:30:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1734327020000|2024-12-16 05:30:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734327030000|2024-12-16 05:30:30|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734327040000|2024-12-16 05:30:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1734327050000|2024-12-16 05:30:50|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1734327060000|2024-12-16 05:31:00|42.18|42|42.18|42|42.19|42.01|42.18|42|3
1734327070000|2024-12-16 05:31:10|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|5
1734327090000|2024-12-16 05:31:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734327100000|2024-12-16 05:31:40|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1734327110000|2024-12-16 05:31:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734327120000|2024-12-16 05:32:00|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|2
1734327130000|2024-12-16 05:32:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|4
1734327140000|2024-12-16 05:32:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734327150000|2024-12-16 05:32:30|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1734327160000|2024-12-16 05:32:40|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|7
1734327170000|2024-12-16 05:32:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734327180000|2024-12-16 05:33:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734327190000|2024-12-16 05:33:10|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734327200000|2024-12-16 05:33:20|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1734327210000|2024-12-16 05:33:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734327220000|2024-12-16 05:33:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734327230000|2024-12-16 05:33:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734327240000|2024-12-16 05:34:00|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734327250000|2024-12-16 05:34:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734327270000|2024-12-16 05:34:30|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1734327290000|2024-12-16 05:34:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1734327300000|2024-12-16 05:35:00|42.2|42.02|42.18|42|42.2|42.02|42.18|42|5
1734327310000|2024-12-16 05:35:10|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|5
1734327320000|2024-12-16 05:35:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734327330000|2024-12-16 05:35:30|42.19|42.01|42.18|42|42.2|42.02|42.18|42|4
1734327350000|2024-12-16 05:35:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734327360000|2024-12-16 05:36:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734327380000|2024-12-16 05:36:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734327400000|2024-12-16 05:36:40|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1734327410000|2024-12-16 05:36:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734327420000|2024-12-16 05:37:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734327430000|2024-12-16 05:37:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734327440000|2024-12-16 05:37:20|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734327450000|2024-12-16 05:37:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|4
1734327460000|2024-12-16 05:37:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734327470000|2024-12-16 05:37:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734327500000|2024-12-16 05:38:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734327510000|2024-12-16 05:38:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734327520000|2024-12-16 05:38:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734327530000|2024-12-16 05:38:50|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1734327540000|2024-12-16 05:39:00|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734327550000|2024-12-16 05:39:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734327580000|2024-12-16 05:39:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734327590000|2024-12-16 05:39:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734327600000|2024-12-16 05:40:00|42.25|42.07|42.28|42.1|42.28|42.1|42.25|42.07|6
1734327610000|2024-12-16 05:40:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734327620000|2024-12-16 05:40:20|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734327630000|2024-12-16 05:40:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734327650000|2024-12-16 05:40:50|42.26|42.08|42.23|42.05|42.26|42.08|42.23|42.05|3
1734327660000|2024-12-16 05:41:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734327680000|2024-12-16 05:41:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734327690000|2024-12-16 05:41:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1734327700000|2024-12-16 05:41:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734327720000|2024-12-16 05:42:00|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734327730000|2024-12-16 05:42:10|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1734327740000|2024-12-16 05:42:20|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|4
1734327760000|2024-12-16 05:42:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1734327780000|2024-12-16 05:43:00|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1734327790000|2024-12-16 05:43:10|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734327800000|2024-12-16 05:43:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734327810000|2024-12-16 05:43:30|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734327820000|2024-12-16 05:43:40|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734327830000|2024-12-16 05:43:50|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734327840000|2024-12-16 05:44:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734327900000|2024-12-16 05:45:00|42.22|42.04|42.19|42.01|42.22|42.04|42.19|42.01|4
1734327910000|2024-12-16 05:45:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734327930000|2024-12-16 05:45:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734327940000|2024-12-16 05:45:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734327970000|2024-12-16 05:46:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734327980000|2024-12-16 05:46:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734327990000|2024-12-16 05:46:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734328000000|2024-12-16 05:46:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734328020000|2024-12-16 05:47:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734328030000|2024-12-16 05:47:10|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1734328050000|2024-12-16 05:47:30|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734328060000|2024-12-16 05:47:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734328070000|2024-12-16 05:47:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|4
1734328080000|2024-12-16 05:48:00|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1734328090000|2024-12-16 05:48:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734328100000|2024-12-16 05:48:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734328110000|2024-12-16 05:48:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734328120000|2024-12-16 05:48:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734328130000|2024-12-16 05:48:50|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734328150000|2024-12-16 05:49:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734328180000|2024-12-16 05:49:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734328190000|2024-12-16 05:49:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734328200000|2024-12-16 05:50:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734328210000|2024-12-16 05:50:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734328220000|2024-12-16 05:50:20|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734328230000|2024-12-16 05:50:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734328240000|2024-12-16 05:50:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734328260000|2024-12-16 05:51:00|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1734328270000|2024-12-16 05:51:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734328290000|2024-12-16 05:51:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734328300000|2024-12-16 05:51:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1734328330000|2024-12-16 05:52:10|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1734328350000|2024-12-16 05:52:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734328360000|2024-12-16 05:52:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734328370000|2024-12-16 05:52:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734328390000|2024-12-16 05:53:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734328410000|2024-12-16 05:53:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734328440000|2024-12-16 05:54:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734328470000|2024-12-16 05:54:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734328490000|2024-12-16 05:54:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734328500000|2024-12-16 05:55:00|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734328530000|2024-12-16 05:55:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734328540000|2024-12-16 05:55:40|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1734328550000|2024-12-16 05:55:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734328560000|2024-12-16 05:56:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734328570000|2024-12-16 05:56:10|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1734328580000|2024-12-16 05:56:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734328620000|2024-12-16 05:57:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734328660000|2024-12-16 05:57:40|42.21|42.03|42.2|42.02|42.22|42.04|42.2|42.02|4
1734328670000|2024-12-16 05:57:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734328680000|2024-12-16 05:58:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734328720000|2024-12-16 05:58:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734328730000|2024-12-16 05:58:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734328750000|2024-12-16 05:59:10|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734328760000|2024-12-16 05:59:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734328790000|2024-12-16 05:59:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734328800000|2024-12-16 06:00:00|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1734328810000|2024-12-16 06:00:10|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1734328820000|2024-12-16 06:00:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734328840000|2024-12-16 06:00:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734328850000|2024-12-16 06:00:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734328860000|2024-12-16 06:01:00|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734328910000|2024-12-16 06:01:50|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1734328930000|2024-12-16 06:02:10|42.28|42.1|42.27|42.09|42.28|42.1|42.26|42.08|5
1734328940000|2024-12-16 06:02:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734328950000|2024-12-16 06:02:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734328980000|2024-12-16 06:03:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734329000000|2024-12-16 06:03:20|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734329020000|2024-12-16 06:03:40|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1734329050000|2024-12-16 06:04:10|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734329220000|2024-12-16 06:07:00|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734329230000|2024-12-16 06:07:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734329260000|2024-12-16 06:07:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734329270000|2024-12-16 06:07:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734329280000|2024-12-16 06:08:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734329290000|2024-12-16 06:08:10|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734329300000|2024-12-16 06:08:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734329330000|2024-12-16 06:08:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734329340000|2024-12-16 06:09:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734329370000|2024-12-16 06:09:30|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|5
1734329380000|2024-12-16 06:09:40|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734329400000|2024-12-16 06:10:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734329420000|2024-12-16 06:10:20|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734329430000|2024-12-16 06:10:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734329440000|2024-12-16 06:10:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734329470000|2024-12-16 06:11:10|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|6
1734329480000|2024-12-16 06:11:20|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1734329490000|2024-12-16 06:11:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734329500000|2024-12-16 06:11:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734329510000|2024-12-16 06:11:50|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|5
1734329520000|2024-12-16 06:12:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734329560000|2024-12-16 06:12:40|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734329570000|2024-12-16 06:12:50|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|5
1734329580000|2024-12-16 06:13:00|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734329590000|2024-12-16 06:13:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1734329600000|2024-12-16 06:13:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734329610000|2024-12-16 06:13:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734329620000|2024-12-16 06:13:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734329630000|2024-12-16 06:13:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734329710000|2024-12-16 06:15:10|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|2
1734329730000|2024-12-16 06:15:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734329750000|2024-12-16 06:15:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734329760000|2024-12-16 06:16:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734329770000|2024-12-16 06:16:10|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1734329780000|2024-12-16 06:16:20|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1734329800000|2024-12-16 06:16:40|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734329830000|2024-12-16 06:17:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734329840000|2024-12-16 06:17:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734329850000|2024-12-16 06:17:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734329870000|2024-12-16 06:17:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734329920000|2024-12-16 06:18:40|42.27|42.09|42.37|42.19|42.37|42.19|42.27|42.09|5
1734329930000|2024-12-16 06:18:50|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|3
1734329940000|2024-12-16 06:19:00|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1734329970000|2024-12-16 06:19:30|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734329980000|2024-12-16 06:19:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734329990000|2024-12-16 06:19:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734330020000|2024-12-16 06:20:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734330030000|2024-12-16 06:20:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734330040000|2024-12-16 06:20:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734330050000|2024-12-16 06:20:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734330060000|2024-12-16 06:21:00|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734330070000|2024-12-16 06:21:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734330080000|2024-12-16 06:21:20|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|10
1734330090000|2024-12-16 06:21:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734330100000|2024-12-16 06:21:40|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734330110000|2024-12-16 06:21:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734330120000|2024-12-16 06:22:00|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1734330130000|2024-12-16 06:22:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734330200000|2024-12-16 06:23:20|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1734330210000|2024-12-16 06:23:30|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734330220000|2024-12-16 06:23:40|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734330280000|2024-12-16 06:24:40|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734330300000|2024-12-16 06:25:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734330310000|2024-12-16 06:25:10|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734330320000|2024-12-16 06:25:20|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1734330330000|2024-12-16 06:25:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734330350000|2024-12-16 06:25:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734330370000|2024-12-16 06:26:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734330490000|2024-12-16 06:28:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734330500000|2024-12-16 06:28:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734330510000|2024-12-16 06:28:30|42.17|41.99|42.15|41.97|42.18|42|42.15|41.97|5
1734330540000|2024-12-16 06:29:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734330550000|2024-12-16 06:29:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734330570000|2024-12-16 06:29:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734330600000|2024-12-16 06:30:00|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1734330610000|2024-12-16 06:30:10|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734330630000|2024-12-16 06:30:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|4
1734330640000|2024-12-16 06:30:40|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734330690000|2024-12-16 06:31:30|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|4
1734330700000|2024-12-16 06:31:40|42.18|42|42.18|42|42.19|42.01|42.17|41.99|4
1734330720000|2024-12-16 06:32:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734330960000|2024-12-16 06:36:00|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734330970000|2024-12-16 06:36:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734330980000|2024-12-16 06:36:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734330990000|2024-12-16 06:36:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734331000000|2024-12-16 06:36:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734331010000|2024-12-16 06:36:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734331030000|2024-12-16 06:37:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734331040000|2024-12-16 06:37:20|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1734331050000|2024-12-16 06:37:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734331060000|2024-12-16 06:37:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734331080000|2024-12-16 06:38:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734331090000|2024-12-16 06:38:10|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1734331110000|2024-12-16 06:38:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734331130000|2024-12-16 06:38:50|42.16|41.98|42.11|41.93|42.16|41.98|42.11|41.93|4
1734331140000|2024-12-16 06:39:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734331150000|2024-12-16 06:39:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734331170000|2024-12-16 06:39:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734331190000|2024-12-16 06:39:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734331200000|2024-12-16 06:40:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734331210000|2024-12-16 06:40:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734331220000|2024-12-16 06:40:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734331230000|2024-12-16 06:40:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734331260000|2024-12-16 06:41:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734331270000|2024-12-16 06:41:10|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734331280000|2024-12-16 06:41:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734331300000|2024-12-16 06:41:40|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734331310000|2024-12-16 06:41:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734331340000|2024-12-16 06:42:20|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734331370000|2024-12-16 06:42:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734331400000|2024-12-16 06:43:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734331420000|2024-12-16 06:43:40|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|2
1734331430000|2024-12-16 06:43:50|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1734331440000|2024-12-16 06:44:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734331450000|2024-12-16 06:44:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734331470000|2024-12-16 06:44:30|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|4
1734331490000|2024-12-16 06:44:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734331500000|2024-12-16 06:45:00|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|4
1734331510000|2024-12-16 06:45:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734331520000|2024-12-16 06:45:20|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1734331530000|2024-12-16 06:45:30|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734331540000|2024-12-16 06:45:40|42.06|41.88|42.03|41.85|42.06|41.88|42.03|41.85|6
1734331550000|2024-12-16 06:45:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734331560000|2024-12-16 06:46:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734331570000|2024-12-16 06:46:10|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1734331580000|2024-12-16 06:46:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734331690000|2024-12-16 06:48:10|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734331700000|2024-12-16 06:48:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734331710000|2024-12-16 06:48:30|41.98|41.8|41.94|41.76|41.98|41.8|41.94|41.76|5
1734331760000|2024-12-16 06:49:20|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1734331780000|2024-12-16 06:49:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734331790000|2024-12-16 06:49:50|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1734331800000|2024-12-16 06:50:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1734331820000|2024-12-16 06:50:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734331830000|2024-12-16 06:50:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734331840000|2024-12-16 06:50:40|41.93|41.75|41.96|41.78|41.96|41.78|41.93|41.75|4
1734331850000|2024-12-16 06:50:50|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1734331860000|2024-12-16 06:51:00|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734331870000|2024-12-16 06:51:10|41.95|41.77|41.92|41.74|41.95|41.77|41.92|41.74|4
1734331880000|2024-12-16 06:51:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1734331900000|2024-12-16 06:51:40|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1734331920000|2024-12-16 06:52:00|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1734331950000|2024-12-16 06:52:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734331980000|2024-12-16 06:53:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1734331990000|2024-12-16 06:53:10|41.88|41.7|41.87|41.69|41.88|41.7|41.86|41.68|6
1734332000000|2024-12-16 06:53:20|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1734332010000|2024-12-16 06:53:30|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|4
1734332020000|2024-12-16 06:53:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734332060000|2024-12-16 06:54:20|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734332070000|2024-12-16 06:54:30|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734332080000|2024-12-16 06:54:40|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|3
1734332090000|2024-12-16 06:54:50|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1734332110000|2024-12-16 06:55:10|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734332120000|2024-12-16 06:55:20|41.87|41.69|41.86|41.68|41.87|41.69|41.85|41.67|4
1734332130000|2024-12-16 06:55:30|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1734332140000|2024-12-16 06:55:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734332150000|2024-12-16 06:55:50|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1734332160000|2024-12-16 06:56:00|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|4
1734332180000|2024-12-16 06:56:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734332190000|2024-12-16 06:56:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734332200000|2024-12-16 06:56:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734332220000|2024-12-16 06:57:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734332270000|2024-12-16 06:57:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734332280000|2024-12-16 06:58:00|41.86|41.68|41.87|41.69|41.88|41.7|41.86|41.68|6
1734332290000|2024-12-16 06:58:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734332300000|2024-12-16 06:58:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734332320000|2024-12-16 06:58:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734332340000|2024-12-16 06:59:00|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1734332350000|2024-12-16 06:59:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734332360000|2024-12-16 06:59:20|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|3
1734332370000|2024-12-16 06:59:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734332380000|2024-12-16 06:59:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734332390000|2024-12-16 06:59:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734332400000|2024-12-16 07:00:00|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1734332410000|2024-12-16 07:00:10|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1734332420000|2024-12-16 07:00:20|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1734332430000|2024-12-16 07:00:30|41.86|41.68|41.86|41.68|41.86|41.68|41.85|41.67|5
1734332440000|2024-12-16 07:00:40|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1734332450000|2024-12-16 07:00:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734332460000|2024-12-16 07:01:00|41.87|41.69|41.88|41.7|41.88|41.7|41.86|41.68|3
1734332470000|2024-12-16 07:01:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734332480000|2024-12-16 07:01:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734332490000|2024-12-16 07:01:30|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734332500000|2024-12-16 07:01:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734332510000|2024-12-16 07:01:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734332520000|2024-12-16 07:02:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734332540000|2024-12-16 07:02:20|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734332570000|2024-12-16 07:02:50|41.84|41.66|41.85|41.67|41.86|41.68|41.84|41.66|4
1734332580000|2024-12-16 07:03:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734332590000|2024-12-16 07:03:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1734332610000|2024-12-16 07:03:30|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734332620000|2024-12-16 07:03:40|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1734332630000|2024-12-16 07:03:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734332640000|2024-12-16 07:04:00|41.93|41.75|41.95|41.77|41.95|41.77|41.93|41.75|3
1734332650000|2024-12-16 07:04:10|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|5
1734332670000|2024-12-16 07:04:30|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1734332680000|2024-12-16 07:04:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734332690000|2024-12-16 07:04:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1734332700000|2024-12-16 07:05:00|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|2
1734332710000|2024-12-16 07:05:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|4
1734332730000|2024-12-16 07:05:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734332740000|2024-12-16 07:05:40|41.93|41.75|41.89|41.71|41.93|41.75|41.89|41.71|4
1734332760000|2024-12-16 07:06:00|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1734332770000|2024-12-16 07:06:10|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1734332780000|2024-12-16 07:06:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734332790000|2024-12-16 07:06:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734332800000|2024-12-16 07:06:40|41.94|41.76|41.93|41.75|41.95|41.77|41.93|41.75|4
1734332810000|2024-12-16 07:06:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734332820000|2024-12-16 07:07:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1734332830000|2024-12-16 07:07:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734332840000|2024-12-16 07:07:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734332850000|2024-12-16 07:07:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734332870000|2024-12-16 07:07:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734332880000|2024-12-16 07:08:00|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1734332890000|2024-12-16 07:08:10|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734332900000|2024-12-16 07:08:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734332910000|2024-12-16 07:08:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734332930000|2024-12-16 07:08:50|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734332940000|2024-12-16 07:09:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734332950000|2024-12-16 07:09:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734332960000|2024-12-16 07:09:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734332970000|2024-12-16 07:09:30|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1734332980000|2024-12-16 07:09:40|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1734332990000|2024-12-16 07:09:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734333000000|2024-12-16 07:10:00|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734333010000|2024-12-16 07:10:10|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1734333020000|2024-12-16 07:10:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734333030000|2024-12-16 07:10:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734333050000|2024-12-16 07:10:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734333060000|2024-12-16 07:11:00|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734333070000|2024-12-16 07:11:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734333090000|2024-12-16 07:11:30|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734333110000|2024-12-16 07:11:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734333120000|2024-12-16 07:12:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|4
1734333130000|2024-12-16 07:12:10|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1734333150000|2024-12-16 07:12:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734333160000|2024-12-16 07:12:40|41.97|41.79|41.99|41.81|41.99|41.81|41.97|41.79|3
1734333170000|2024-12-16 07:12:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1734333180000|2024-12-16 07:13:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734333190000|2024-12-16 07:13:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734333210000|2024-12-16 07:13:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734333220000|2024-12-16 07:13:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1734333240000|2024-12-16 07:14:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734333250000|2024-12-16 07:14:10|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734333270000|2024-12-16 07:14:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734333290000|2024-12-16 07:14:50|42.03|41.85|42.02|41.84|42.04|41.86|42.02|41.84|4
1734333300000|2024-12-16 07:15:00|42.01|41.83|42.03|41.85|42.03|41.85|42.01|41.83|3
1734333330000|2024-12-16 07:15:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734333350000|2024-12-16 07:15:50|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|5
1734333370000|2024-12-16 07:16:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734333380000|2024-12-16 07:16:20|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734333390000|2024-12-16 07:16:30|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1734333400000|2024-12-16 07:16:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734333410000|2024-12-16 07:16:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734333420000|2024-12-16 07:17:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734333450000|2024-12-16 07:17:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734333460000|2024-12-16 07:17:40|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734333470000|2024-12-16 07:17:50|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1734333480000|2024-12-16 07:18:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734333490000|2024-12-16 07:18:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734333500000|2024-12-16 07:18:20|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734333510000|2024-12-16 07:18:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734333530000|2024-12-16 07:18:50|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734333540000|2024-12-16 07:19:00|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|4
1734333550000|2024-12-16 07:19:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734333580000|2024-12-16 07:19:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734333590000|2024-12-16 07:19:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734333600000|2024-12-16 07:20:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734333640000|2024-12-16 07:20:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734333650000|2024-12-16 07:20:50|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734333660000|2024-12-16 07:21:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734333670000|2024-12-16 07:21:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734333680000|2024-12-16 07:21:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734333690000|2024-12-16 07:21:30|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734333700000|2024-12-16 07:21:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1734333710000|2024-12-16 07:21:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734333720000|2024-12-16 07:22:00|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734333730000|2024-12-16 07:22:10|42.14|41.96|42.16|41.98|42.16|41.98|42.13|41.95|5
1734333740000|2024-12-16 07:22:20|42.15|41.97|42.13|41.95|42.15|41.97|42.12|41.94|4
1734333750000|2024-12-16 07:22:30|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1734333760000|2024-12-16 07:22:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734333780000|2024-12-16 07:23:00|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734333790000|2024-12-16 07:23:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734333800000|2024-12-16 07:23:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734333810000|2024-12-16 07:23:30|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1734333830000|2024-12-16 07:23:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734333840000|2024-12-16 07:24:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734333850000|2024-12-16 07:24:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734333870000|2024-12-16 07:24:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734333880000|2024-12-16 07:24:40|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734333910000|2024-12-16 07:25:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734333920000|2024-12-16 07:25:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734333960000|2024-12-16 07:26:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734333980000|2024-12-16 07:26:20|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1734333990000|2024-12-16 07:26:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734334040000|2024-12-16 07:27:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734334050000|2024-12-16 07:27:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734334070000|2024-12-16 07:27:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734334090000|2024-12-16 07:28:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734334100000|2024-12-16 07:28:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1734334110000|2024-12-16 07:28:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734334130000|2024-12-16 07:28:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734334140000|2024-12-16 07:29:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734334150000|2024-12-16 07:29:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734334200000|2024-12-16 07:30:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734334210000|2024-12-16 07:30:10|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734334220000|2024-12-16 07:30:20|42.19|42.01|42.18|42|42.19|42.01|42.17|41.99|3
1734334240000|2024-12-16 07:30:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734334260000|2024-12-16 07:31:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734334270000|2024-12-16 07:31:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734334290000|2024-12-16 07:31:30|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1734334300000|2024-12-16 07:31:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734334340000|2024-12-16 07:32:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734334350000|2024-12-16 07:32:30|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734334370000|2024-12-16 07:32:50|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1734334380000|2024-12-16 07:33:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734334400000|2024-12-16 07:33:20|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1734334410000|2024-12-16 07:33:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734334460000|2024-12-16 07:34:20|42.08|41.9|42.08|41.9|42.09|41.91|42.07|41.89|6
1734334470000|2024-12-16 07:34:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734334480000|2024-12-16 07:34:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1734334500000|2024-12-16 07:35:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734334510000|2024-12-16 07:35:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734334520000|2024-12-16 07:35:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734334530000|2024-12-16 07:35:30|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|3
1734334540000|2024-12-16 07:35:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734334560000|2024-12-16 07:36:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734334580000|2024-12-16 07:36:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734334590000|2024-12-16 07:36:30|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1734334620000|2024-12-16 07:37:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734334650000|2024-12-16 07:37:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734334660000|2024-12-16 07:37:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1734334670000|2024-12-16 07:37:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734334690000|2024-12-16 07:38:10|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1734334710000|2024-12-16 07:38:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734334720000|2024-12-16 07:38:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734334740000|2024-12-16 07:39:00|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|5
1734334760000|2024-12-16 07:39:20|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1734334790000|2024-12-16 07:39:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734334810000|2024-12-16 07:40:10|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|6
1734334820000|2024-12-16 07:40:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734334830000|2024-12-16 07:40:30|42.08|41.9|42.06|41.88|42.08|41.9|42.06|41.88|3
1734334850000|2024-12-16 07:40:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734334860000|2024-12-16 07:41:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|4
1734334870000|2024-12-16 07:41:10|42.04|41.86|42.03|41.85|42.04|41.86|42.02|41.84|4
1734334880000|2024-12-16 07:41:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734334890000|2024-12-16 07:41:30|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1734334910000|2024-12-16 07:41:50|42.05|41.87|42.08|41.9|42.08|41.9|42.05|41.87|3
1734334930000|2024-12-16 07:42:10|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1734334940000|2024-12-16 07:42:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734334950000|2024-12-16 07:42:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734334960000|2024-12-16 07:42:40|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1734334970000|2024-12-16 07:42:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734334990000|2024-12-16 07:43:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1734335000000|2024-12-16 07:43:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734335010000|2024-12-16 07:43:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734335040000|2024-12-16 07:44:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734335080000|2024-12-16 07:44:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734335090000|2024-12-16 07:44:50|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734335100000|2024-12-16 07:45:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734335110000|2024-12-16 07:45:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1734335120000|2024-12-16 07:45:20|42.04|41.86|42.02|41.84|42.04|41.86|42.01|41.83|5
1734335140000|2024-12-16 07:45:40|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1734335150000|2024-12-16 07:45:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734335170000|2024-12-16 07:46:10|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|4
1734335180000|2024-12-16 07:46:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734335190000|2024-12-16 07:46:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|6
1734335200000|2024-12-16 07:46:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734335210000|2024-12-16 07:46:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734335240000|2024-12-16 07:47:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734335250000|2024-12-16 07:47:30|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1734335260000|2024-12-16 07:47:40|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1734335310000|2024-12-16 07:48:30|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734335340000|2024-12-16 07:49:00|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|4
1734335350000|2024-12-16 07:49:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734335370000|2024-12-16 07:49:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734335380000|2024-12-16 07:49:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734335410000|2024-12-16 07:50:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1734335420000|2024-12-16 07:50:20|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734335430000|2024-12-16 07:50:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734335450000|2024-12-16 07:50:50|42.06|41.88|42.06|41.88|42.07|41.89|42.06|41.88|3
1734335460000|2024-12-16 07:51:00|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|3
1734335480000|2024-12-16 07:51:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734335490000|2024-12-16 07:51:30|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1734335500000|2024-12-16 07:51:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734335510000|2024-12-16 07:51:50|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734335520000|2024-12-16 07:52:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734335530000|2024-12-16 07:52:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734335540000|2024-12-16 07:52:20|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734335550000|2024-12-16 07:52:30|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1734335560000|2024-12-16 07:52:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1734335580000|2024-12-16 07:53:00|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1734335590000|2024-12-16 07:53:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734335600000|2024-12-16 07:53:20|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734335610000|2024-12-16 07:53:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1734335620000|2024-12-16 07:53:40|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734335630000|2024-12-16 07:53:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734335640000|2024-12-16 07:54:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734335650000|2024-12-16 07:54:10|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1734335660000|2024-12-16 07:54:20|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|5
1734335680000|2024-12-16 07:54:40|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1734335690000|2024-12-16 07:54:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734335710000|2024-12-16 07:55:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1734335720000|2024-12-16 07:55:20|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|5
1734335730000|2024-12-16 07:55:30|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1734335740000|2024-12-16 07:55:40|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1734335760000|2024-12-16 07:56:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734335770000|2024-12-16 07:56:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734335780000|2024-12-16 07:56:20|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1734335790000|2024-12-16 07:56:30|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734335810000|2024-12-16 07:56:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734335820000|2024-12-16 07:57:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734335880000|2024-12-16 07:58:00|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1734335890000|2024-12-16 07:58:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734335930000|2024-12-16 07:58:50|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734335950000|2024-12-16 07:59:10|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1734336040000|2024-12-16 08:00:40|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734336050000|2024-12-16 08:00:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734336060000|2024-12-16 08:01:00|42|41.82|41.98|41.8|42.01|41.83|41.98|41.8|6
1734336070000|2024-12-16 08:01:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734336080000|2024-12-16 08:01:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734336130000|2024-12-16 08:02:10|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|3
1734336140000|2024-12-16 08:02:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734336150000|2024-12-16 08:02:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734336160000|2024-12-16 08:02:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734336180000|2024-12-16 08:03:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1734336190000|2024-12-16 08:03:10|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|6
1734336200000|2024-12-16 08:03:20|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734336220000|2024-12-16 08:03:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1734336230000|2024-12-16 08:03:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734336250000|2024-12-16 08:04:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734336260000|2024-12-16 08:04:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734336270000|2024-12-16 08:04:30|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|2
1734336290000|2024-12-16 08:04:50|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|2
1734336300000|2024-12-16 08:05:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734336310000|2024-12-16 08:05:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734336330000|2024-12-16 08:05:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734336380000|2024-12-16 08:06:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734336390000|2024-12-16 08:06:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734336420000|2024-12-16 08:07:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734336490000|2024-12-16 08:08:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734336510000|2024-12-16 08:08:30|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734336520000|2024-12-16 08:08:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734336540000|2024-12-16 08:09:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734336550000|2024-12-16 08:09:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1734336560000|2024-12-16 08:09:20|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1734336570000|2024-12-16 08:09:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734336580000|2024-12-16 08:09:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734336600000|2024-12-16 08:10:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734336620000|2024-12-16 08:10:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734336640000|2024-12-16 08:10:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734336650000|2024-12-16 08:10:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734336660000|2024-12-16 08:11:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734336680000|2024-12-16 08:11:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734336720000|2024-12-16 08:12:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734336800000|2024-12-16 08:13:20|41.8|41.62|41.77|41.59|41.8|41.62|41.77|41.59|3
1734336810000|2024-12-16 08:13:30|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|6
1734336830000|2024-12-16 08:13:50|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734336860000|2024-12-16 08:14:20|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734336870000|2024-12-16 08:14:30|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734336880000|2024-12-16 08:14:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734336900000|2024-12-16 08:15:00|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|2
1734336910000|2024-12-16 08:15:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734336920000|2024-12-16 08:15:20|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734336930000|2024-12-16 08:15:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734336960000|2024-12-16 08:16:00|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734336980000|2024-12-16 08:16:20|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734337010000|2024-12-16 08:16:50|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734337050000|2024-12-16 08:17:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734337060000|2024-12-16 08:17:40|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734337080000|2024-12-16 08:18:00|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734337100000|2024-12-16 08:18:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734337110000|2024-12-16 08:18:30|41.7|41.52|41.75|41.57|41.75|41.57|41.7|41.52|6
1734337120000|2024-12-16 08:18:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734337130000|2024-12-16 08:18:50|41.78|41.6|41.81|41.63|41.81|41.63|41.78|41.6|4
1734337140000|2024-12-16 08:19:00|41.8|41.62|41.77|41.59|41.8|41.62|41.77|41.59|4
1734337150000|2024-12-16 08:19:10|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|4
1734337160000|2024-12-16 08:19:20|41.74|41.56|41.73|41.55|41.74|41.56|41.72|41.54|4
1734337180000|2024-12-16 08:19:40|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734337190000|2024-12-16 08:19:50|41.72|41.54|41.72|41.54|41.72|41.54|41.71|41.53|3
1734337200000|2024-12-16 08:20:00|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734337210000|2024-12-16 08:20:10|41.72|41.54|41.69|41.51|41.72|41.54|41.69|41.51|4
1734337220000|2024-12-16 08:20:20|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734337240000|2024-12-16 08:20:40|41.72|41.54|41.74|41.56|41.74|41.56|41.72|41.54|2
1734337250000|2024-12-16 08:20:50|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734337260000|2024-12-16 08:21:00|41.77|41.59|41.78|41.6|41.79|41.61|41.77|41.59|3
1734337270000|2024-12-16 08:21:10|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734337280000|2024-12-16 08:21:20|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|4
1734337290000|2024-12-16 08:21:30|41.75|41.57|41.77|41.59|41.77|41.59|41.75|41.57|4
1734337300000|2024-12-16 08:21:40|41.78|41.6|41.8|41.62|41.8|41.62|41.78|41.6|3
1734337310000|2024-12-16 08:21:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734337320000|2024-12-16 08:22:00|41.78|41.6|41.78|41.6|41.79|41.61|41.77|41.59|9
1734337330000|2024-12-16 08:22:10|41.79|41.61|41.79|41.61|41.79|41.61|41.78|41.6|3
1734337340000|2024-12-16 08:22:20|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734337350000|2024-12-16 08:22:30|41.8|41.62|41.81|41.63|41.82|41.64|41.8|41.62|4
1734337360000|2024-12-16 08:22:40|41.8|41.62|41.78|41.6|41.8|41.62|41.78|41.6|3
1734337370000|2024-12-16 08:22:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734337380000|2024-12-16 08:23:00|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734337390000|2024-12-16 08:23:10|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|5
1734337400000|2024-12-16 08:23:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734337420000|2024-12-16 08:23:40|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734337430000|2024-12-16 08:23:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734337440000|2024-12-16 08:24:00|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734337450000|2024-12-16 08:24:10|41.79|41.61|41.79|41.61|41.79|41.61|41.78|41.6|3
1734337460000|2024-12-16 08:24:20|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734337470000|2024-12-16 08:24:30|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734337480000|2024-12-16 08:24:40|41.82|41.64|41.84|41.66|41.84|41.66|41.82|41.64|3
1734337490000|2024-12-16 08:24:50|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734337500000|2024-12-16 08:25:00|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1734337510000|2024-12-16 08:25:10|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734337550000|2024-12-16 08:25:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734337560000|2024-12-16 08:26:00|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1734337570000|2024-12-16 08:26:10|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|3
1734337580000|2024-12-16 08:26:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734337590000|2024-12-16 08:26:30|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1734337600000|2024-12-16 08:26:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734337610000|2024-12-16 08:26:50|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|4
1734337620000|2024-12-16 08:27:00|41.78|41.6|41.75|41.57|41.78|41.6|41.75|41.57|4
1734337630000|2024-12-16 08:27:10|41.74|41.56|41.72|41.54|41.74|41.56|41.71|41.53|3
1734337640000|2024-12-16 08:27:20|41.73|41.55|41.71|41.53|41.73|41.55|41.7|41.52|7
1734337660000|2024-12-16 08:27:40|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|4
1734337670000|2024-12-16 08:27:50|41.68|41.5|41.68|41.5|41.69|41.51|41.68|41.5|3
1734337690000|2024-12-16 08:28:10|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734337720000|2024-12-16 08:28:40|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734337730000|2024-12-16 08:28:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734337740000|2024-12-16 08:29:00|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734337750000|2024-12-16 08:29:10|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734337790000|2024-12-16 08:29:50|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734337800000|2024-12-16 08:30:00|41.67|41.49|41.67|41.49|41.67|41.49|41.66|41.48|3
1734337810000|2024-12-16 08:30:10|41.7|41.52|41.71|41.53|41.72|41.54|41.7|41.52|4
1734337820000|2024-12-16 08:30:20|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734337830000|2024-12-16 08:30:30|41.73|41.55|41.72|41.54|41.73|41.55|41.71|41.53|3
1734337840000|2024-12-16 08:30:40|41.73|41.55|41.77|41.59|41.77|41.59|41.73|41.55|4
1734337850000|2024-12-16 08:30:50|41.76|41.58|41.78|41.6|41.78|41.6|41.75|41.57|7
1734337860000|2024-12-16 08:31:00|41.77|41.59|41.75|41.57|41.77|41.59|41.75|41.57|4
1734337870000|2024-12-16 08:31:10|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1734337880000|2024-12-16 08:31:20|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1734337890000|2024-12-16 08:31:30|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1734337900000|2024-12-16 08:31:40|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734337910000|2024-12-16 08:31:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734337920000|2024-12-16 08:32:00|41.77|41.59|41.75|41.57|41.77|41.59|41.75|41.57|5
1734337930000|2024-12-16 08:32:10|41.74|41.56|41.75|41.57|41.76|41.58|41.74|41.56|6
1734337940000|2024-12-16 08:32:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|4
1734337950000|2024-12-16 08:32:30|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734337970000|2024-12-16 08:32:50|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734337980000|2024-12-16 08:33:00|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734337990000|2024-12-16 08:33:10|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734338000000|2024-12-16 08:33:20|41.74|41.56|41.76|41.58|41.76|41.58|41.74|41.56|3
1734338010000|2024-12-16 08:33:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734338020000|2024-12-16 08:33:40|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734338030000|2024-12-16 08:33:50|41.73|41.55|41.74|41.56|41.74|41.56|41.72|41.54|6
1734338040000|2024-12-16 08:34:00|41.73|41.55|41.7|41.52|41.73|41.55|41.7|41.52|4
1734338050000|2024-12-16 08:34:10|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734338060000|2024-12-16 08:34:20|41.72|41.54|41.73|41.55|41.74|41.56|41.72|41.54|6
1734338070000|2024-12-16 08:34:30|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734338090000|2024-12-16 08:34:50|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|3
1734338100000|2024-12-16 08:35:00|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734338110000|2024-12-16 08:35:10|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|3
1734338120000|2024-12-16 08:35:20|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734338130000|2024-12-16 08:35:30|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1734338140000|2024-12-16 08:35:40|41.73|41.55|41.75|41.57|41.75|41.57|41.73|41.55|3
1734338150000|2024-12-16 08:35:50|41.76|41.58|41.79|41.61|41.79|41.61|41.76|41.58|4
1734338170000|2024-12-16 08:36:10|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734338180000|2024-12-16 08:36:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734338190000|2024-12-16 08:36:30|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734338200000|2024-12-16 08:36:40|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734338220000|2024-12-16 08:37:00|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1734338240000|2024-12-16 08:37:20|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734338250000|2024-12-16 08:37:30|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734338260000|2024-12-16 08:37:40|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1734338270000|2024-12-16 08:37:50|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734338280000|2024-12-16 08:38:00|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1734338290000|2024-12-16 08:38:10|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734338300000|2024-12-16 08:38:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734338310000|2024-12-16 08:38:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734338320000|2024-12-16 08:38:40|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|6
1734338330000|2024-12-16 08:38:50|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1734338340000|2024-12-16 08:39:00|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1734338350000|2024-12-16 08:39:10|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734338360000|2024-12-16 08:39:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734338370000|2024-12-16 08:39:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734338380000|2024-12-16 08:39:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734338400000|2024-12-16 08:40:00|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|3
1734338420000|2024-12-16 08:40:20|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734338430000|2024-12-16 08:40:30|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734338440000|2024-12-16 08:40:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734338490000|2024-12-16 08:41:30|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734338510000|2024-12-16 08:41:50|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734338520000|2024-12-16 08:42:00|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734338540000|2024-12-16 08:42:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734338630000|2024-12-16 08:43:50|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734338640000|2024-12-16 08:44:00|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734338650000|2024-12-16 08:44:10|41.72|41.54|41.73|41.55|41.74|41.56|41.72|41.54|4
1734338660000|2024-12-16 08:44:20|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734338670000|2024-12-16 08:44:30|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|6
1734338680000|2024-12-16 08:44:40|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1734338720000|2024-12-16 08:45:20|41.69|41.51|41.68|41.5|41.69|41.51|41.67|41.49|4
1734338730000|2024-12-16 08:45:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734338740000|2024-12-16 08:45:40|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|2
1734338750000|2024-12-16 08:45:50|41.68|41.5|41.7|41.52|41.7|41.52|41.68|41.5|3
1734338760000|2024-12-16 08:46:00|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|3
1734338770000|2024-12-16 08:46:10|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734338780000|2024-12-16 08:46:20|41.72|41.54|41.7|41.52|41.72|41.54|41.7|41.52|3
1734338800000|2024-12-16 08:46:40|41.71|41.53|41.69|41.51|41.71|41.53|41.69|41.51|3
1734338810000|2024-12-16 08:46:50|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734338820000|2024-12-16 08:47:00|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734338830000|2024-12-16 08:47:10|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734338870000|2024-12-16 08:47:50|41.66|41.48|41.69|41.51|41.69|41.51|41.66|41.48|4
1734338880000|2024-12-16 08:48:00|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734338890000|2024-12-16 08:48:10|41.7|41.52|41.69|41.51|41.7|41.52|41.68|41.5|4
1734338900000|2024-12-16 08:48:20|41.68|41.5|41.69|41.51|41.7|41.52|41.68|41.5|4
1734338910000|2024-12-16 08:48:30|41.68|41.5|41.68|41.5|41.69|41.51|41.68|41.5|5
1734338920000|2024-12-16 08:48:40|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|5
1734338930000|2024-12-16 08:48:50|41.68|41.5|41.68|41.5|41.68|41.5|41.67|41.49|3
1734338940000|2024-12-16 08:49:00|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|4
1734338950000|2024-12-16 08:49:10|41.67|41.49|41.67|41.49|41.67|41.49|41.66|41.48|3
1734338980000|2024-12-16 08:49:40|41.66|41.48|41.67|41.49|41.68|41.5|41.66|41.48|4
1734338990000|2024-12-16 08:49:50|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734339000000|2024-12-16 08:50:00|41.68|41.5|41.67|41.49|41.69|41.51|41.67|41.49|4
1734339010000|2024-12-16 08:50:10|41.68|41.5|41.65|41.47|41.68|41.5|41.65|41.47|4
1734339020000|2024-12-16 08:50:20|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734339030000|2024-12-16 08:50:30|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734339040000|2024-12-16 08:50:40|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734339050000|2024-12-16 08:50:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734339060000|2024-12-16 08:51:00|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734339070000|2024-12-16 08:51:10|41.66|41.48|41.67|41.49|41.68|41.5|41.66|41.48|4
1734339080000|2024-12-16 08:51:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734339090000|2024-12-16 08:51:30|41.69|41.51|41.7|41.52|41.71|41.53|41.69|41.51|3
1734339100000|2024-12-16 08:51:40|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1734339110000|2024-12-16 08:51:50|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|4
1734339120000|2024-12-16 08:52:00|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|11
1734339140000|2024-12-16 08:52:20|41.68|41.5|41.68|41.5|41.69|41.51|41.68|41.5|3
1734339150000|2024-12-16 08:52:30|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|4
1734339160000|2024-12-16 08:52:40|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734339170000|2024-12-16 08:52:50|41.65|41.47|41.67|41.49|41.67|41.49|41.65|41.47|3
1734339190000|2024-12-16 08:53:10|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734339200000|2024-12-16 08:53:20|41.66|41.48|41.66|41.48|41.66|41.48|41.65|41.47|3
1734339210000|2024-12-16 08:53:30|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734339220000|2024-12-16 08:53:40|41.64|41.46|41.64|41.46|41.65|41.47|41.64|41.46|3
1734339230000|2024-12-16 08:53:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|8
1734339240000|2024-12-16 08:54:00|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734339280000|2024-12-16 08:54:40|41.63|41.45|41.61|41.43|41.63|41.45|41.61|41.43|2
1734339290000|2024-12-16 08:54:50|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|4
1734339300000|2024-12-16 08:55:00|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734339310000|2024-12-16 08:55:10|41.62|41.44|41.64|41.46|41.64|41.46|41.62|41.44|3
1734339320000|2024-12-16 08:55:20|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734339330000|2024-12-16 08:55:30|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734339340000|2024-12-16 08:55:40|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|3
1734339350000|2024-12-16 08:55:50|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|4
1734339360000|2024-12-16 08:56:00|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734339370000|2024-12-16 08:56:10|41.61|41.43|41.6|41.42|41.62|41.44|41.6|41.42|8
1734339380000|2024-12-16 08:56:20|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|3
1734339390000|2024-12-16 08:56:30|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|8
1734339400000|2024-12-16 08:56:40|41.6|41.42|41.62|41.44|41.62|41.44|41.6|41.42|3
1734339410000|2024-12-16 08:56:50|41.61|41.43|41.61|41.43|41.62|41.44|41.61|41.43|3
1734339420000|2024-12-16 08:57:00|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734339440000|2024-12-16 08:57:20|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1734339450000|2024-12-16 08:57:30|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734339470000|2024-12-16 08:57:50|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734339480000|2024-12-16 08:58:00|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734339490000|2024-12-16 08:58:10|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734339500000|2024-12-16 08:58:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734339540000|2024-12-16 08:59:00|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734339550000|2024-12-16 08:59:10|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734339560000|2024-12-16 08:59:20|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734339580000|2024-12-16 08:59:40|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734339590000|2024-12-16 08:59:50|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734339600000|2024-12-16 09:00:00|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734339610000|2024-12-16 09:00:10|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734339620000|2024-12-16 09:00:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734339640000|2024-12-16 09:00:40|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1734339650000|2024-12-16 09:00:50|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734339670000|2024-12-16 09:01:10|41.64|41.46|41.62|41.44|41.64|41.46|41.62|41.44|3
1734339680000|2024-12-16 09:01:20|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734339700000|2024-12-16 09:01:40|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734339710000|2024-12-16 09:01:50|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734339720000|2024-12-16 09:02:00|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734339730000|2024-12-16 09:02:10|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734339740000|2024-12-16 09:02:20|41.63|41.45|41.63|41.45|41.63|41.45|41.62|41.44|5
1734339770000|2024-12-16 09:02:50|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734339780000|2024-12-16 09:03:00|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734339790000|2024-12-16 09:03:10|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734339800000|2024-12-16 09:03:20|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|4
1734339810000|2024-12-16 09:03:30|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734339820000|2024-12-16 09:03:40|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734339830000|2024-12-16 09:03:50|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734339840000|2024-12-16 09:04:00|41.66|41.48|41.66|41.48|41.66|41.48|41.65|41.47|3
1734339850000|2024-12-16 09:04:10|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734339860000|2024-12-16 09:04:20|41.68|41.5|41.71|41.53|41.71|41.53|41.67|41.49|3
1734339870000|2024-12-16 09:04:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734339880000|2024-12-16 09:04:40|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734339890000|2024-12-16 09:04:50|41.67|41.49|41.65|41.47|41.67|41.49|41.65|41.47|3
1734339900000|2024-12-16 09:05:00|41.64|41.46|41.62|41.44|41.64|41.46|41.61|41.43|5
1734339910000|2024-12-16 09:05:10|41.63|41.45|41.65|41.47|41.66|41.48|41.63|41.45|4
1734339920000|2024-12-16 09:05:20|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734339930000|2024-12-16 09:05:30|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734339940000|2024-12-16 09:05:40|41.64|41.46|41.61|41.43|41.64|41.46|41.61|41.43|4
1734339950000|2024-12-16 09:05:50|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734339960000|2024-12-16 09:06:00|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734339970000|2024-12-16 09:06:10|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734339980000|2024-12-16 09:06:20|41.58|41.4|41.58|41.4|41.59|41.41|41.58|41.4|3
1734339990000|2024-12-16 09:06:30|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|3
1734340010000|2024-12-16 09:06:50|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734340020000|2024-12-16 09:07:00|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734340030000|2024-12-16 09:07:10|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1734340040000|2024-12-16 09:07:20|41.55|41.37|41.57|41.39|41.57|41.39|41.55|41.37|5
1734340050000|2024-12-16 09:07:30|41.58|41.4|41.65|41.47|41.65|41.47|41.57|41.39|13
1734340060000|2024-12-16 09:07:40|41.66|41.48|41.68|41.5|41.68|41.5|41.66|41.48|3
1734340070000|2024-12-16 09:07:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734340080000|2024-12-16 09:08:00|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|7
1734340100000|2024-12-16 09:08:20|41.71|41.53|41.71|41.53|41.73|41.55|41.7|41.52|5
1734340110000|2024-12-16 09:08:30|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734340130000|2024-12-16 09:08:50|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734340140000|2024-12-16 09:09:00|41.69|41.51|41.67|41.49|41.7|41.52|41.67|41.49|5
1734340150000|2024-12-16 09:09:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734340160000|2024-12-16 09:09:20|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734340170000|2024-12-16 09:09:30|41.66|41.48|41.66|41.48|41.66|41.48|41.65|41.47|3
1734340180000|2024-12-16 09:09:40|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734340190000|2024-12-16 09:09:50|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734340200000|2024-12-16 09:10:00|41.63|41.45|41.62|41.44|41.63|41.45|41.61|41.43|4
1734340210000|2024-12-16 09:10:10|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734340220000|2024-12-16 09:10:20|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734340230000|2024-12-16 09:10:30|41.59|41.41|41.56|41.38|41.59|41.41|41.55|41.37|6
1734340240000|2024-12-16 09:10:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734340250000|2024-12-16 09:10:50|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734340260000|2024-12-16 09:11:00|41.57|41.39|41.61|41.43|41.61|41.43|41.57|41.39|6
1734340270000|2024-12-16 09:11:10|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734340280000|2024-12-16 09:11:20|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734340290000|2024-12-16 09:11:30|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|4
1734340300000|2024-12-16 09:11:40|41.61|41.43|41.63|41.45|41.63|41.45|41.6|41.42|5
1734340310000|2024-12-16 09:11:50|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734340320000|2024-12-16 09:12:00|41.62|41.44|41.6|41.42|41.62|41.44|41.6|41.42|3
1734340330000|2024-12-16 09:12:10|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734340340000|2024-12-16 09:12:20|41.59|41.41|41.59|41.41|41.6|41.42|41.59|41.41|3
1734340350000|2024-12-16 09:12:30|41.58|41.4|41.57|41.39|41.58|41.4|41.56|41.38|6
1734340360000|2024-12-16 09:12:40|41.56|41.38|41.55|41.37|41.57|41.39|41.55|41.37|4
1734340380000|2024-12-16 09:13:00|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734340390000|2024-12-16 09:13:10|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734340400000|2024-12-16 09:13:20|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734340420000|2024-12-16 09:13:40|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734340440000|2024-12-16 09:14:00|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734340450000|2024-12-16 09:14:10|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734340460000|2024-12-16 09:14:20|41.55|41.37|41.55|41.37|41.56|41.38|41.55|41.37|3
1734340480000|2024-12-16 09:14:40|41.56|41.38|41.57|41.39|41.57|41.39|41.55|41.37|4
1734340500000|2024-12-16 09:15:00|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1734340510000|2024-12-16 09:15:10|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1734340520000|2024-12-16 09:15:20|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|3
1734340530000|2024-12-16 09:15:30|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734340540000|2024-12-16 09:15:40|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734340550000|2024-12-16 09:15:50|41.53|41.35|41.53|41.35|41.54|41.36|41.53|41.35|3
1734340560000|2024-12-16 09:16:00|41.54|41.36|41.53|41.35|41.55|41.37|41.53|41.35|4
1734340570000|2024-12-16 09:16:10|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734340580000|2024-12-16 09:16:20|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734340590000|2024-12-16 09:16:30|41.55|41.37|41.53|41.35|41.55|41.37|41.53|41.35|5
1734340600000|2024-12-16 09:16:40|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1734340610000|2024-12-16 09:16:50|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734340620000|2024-12-16 09:17:00|41.51|41.33|41.51|41.33|41.51|41.33|41.5|41.32|3
1734340650000|2024-12-16 09:17:30|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734340690000|2024-12-16 09:18:10|41.51|41.33|41.53|41.35|41.53|41.35|41.5|41.32|4
1734340700000|2024-12-16 09:18:20|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|3
1734340710000|2024-12-16 09:18:30|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734340720000|2024-12-16 09:18:40|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734340730000|2024-12-16 09:18:50|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734340740000|2024-12-16 09:19:00|41.62|41.44|41.59|41.41|41.62|41.44|41.59|41.41|4
1734340750000|2024-12-16 09:19:10|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734340760000|2024-12-16 09:19:20|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734340770000|2024-12-16 09:19:30|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734340780000|2024-12-16 09:19:40|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734340790000|2024-12-16 09:19:50|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|4
1734340800000|2024-12-16 09:20:00|41.55|41.37|41.53|41.35|41.55|41.37|41.53|41.35|3
1734340810000|2024-12-16 09:20:10|41.52|41.34|41.52|41.34|41.53|41.35|41.52|41.34|3
1734340820000|2024-12-16 09:20:20|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734340830000|2024-12-16 09:20:30|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734340850000|2024-12-16 09:20:50|41.5|41.32|41.5|41.32|41.51|41.33|41.5|41.32|3
1734340860000|2024-12-16 09:21:00|41.51|41.33|41.54|41.36|41.55|41.37|41.51|41.33|6
1734340870000|2024-12-16 09:21:10|41.53|41.35|41.53|41.35|41.54|41.36|41.52|41.34|5
1734340880000|2024-12-16 09:21:20|41.54|41.36|41.59|41.41|41.59|41.41|41.53|41.35|7
1734340890000|2024-12-16 09:21:30|41.6|41.42|41.59|41.41|41.61|41.43|41.59|41.41|5
1734340900000|2024-12-16 09:21:40|41.6|41.42|41.57|41.39|41.6|41.42|41.57|41.39|11
1734340910000|2024-12-16 09:21:50|41.58|41.4|41.59|41.41|41.59|41.41|41.57|41.39|4
1734340920000|2024-12-16 09:22:00|41.58|41.4|41.58|41.4|41.6|41.42|41.58|41.4|9
1734340930000|2024-12-16 09:22:10|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734340940000|2024-12-16 09:22:20|41.6|41.42|41.63|41.45|41.63|41.45|41.6|41.42|4
1734340950000|2024-12-16 09:22:30|41.59|41.41|41.63|41.45|41.63|41.45|41.59|41.41|4
1734340960000|2024-12-16 09:22:40|41.58|41.4|41.56|41.38|41.58|41.4|41.55|41.37|5
1734340970000|2024-12-16 09:22:50|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734340980000|2024-12-16 09:23:00|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734340990000|2024-12-16 09:23:10|41.58|41.4|41.56|41.38|41.58|41.4|41.56|41.38|3
1734341000000|2024-12-16 09:23:20|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|6
1734341010000|2024-12-16 09:23:30|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734341020000|2024-12-16 09:23:40|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734341030000|2024-12-16 09:23:50|41.6|41.42|41.58|41.4|41.6|41.42|41.58|41.4|3
1734341040000|2024-12-16 09:24:00|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734341070000|2024-12-16 09:24:30|41.59|41.41|41.63|41.45|41.63|41.45|41.59|41.41|4
1734341080000|2024-12-16 09:24:40|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734341090000|2024-12-16 09:24:50|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|3
1734341100000|2024-12-16 09:25:00|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734341110000|2024-12-16 09:25:10|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734341120000|2024-12-16 09:25:20|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|3
1734341130000|2024-12-16 09:25:30|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734341150000|2024-12-16 09:25:50|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734341160000|2024-12-16 09:26:00|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734341170000|2024-12-16 09:26:10|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734341180000|2024-12-16 09:26:20|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|3
1734341190000|2024-12-16 09:26:30|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734341200000|2024-12-16 09:26:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734341210000|2024-12-16 09:26:50|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734341230000|2024-12-16 09:27:10|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734341250000|2024-12-16 09:27:30|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734341270000|2024-12-16 09:27:50|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734341280000|2024-12-16 09:28:00|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734341290000|2024-12-16 09:28:10|41.58|41.4|41.58|41.4|41.59|41.41|41.57|41.39|5
1734341300000|2024-12-16 09:28:20|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734341310000|2024-12-16 09:28:30|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|4
1734341320000|2024-12-16 09:28:40|41.62|41.44|41.6|41.42|41.62|41.44|41.6|41.42|3
1734341330000|2024-12-16 09:28:50|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734341340000|2024-12-16 09:29:00|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734341350000|2024-12-16 09:29:10|41.61|41.43|41.59|41.41|41.61|41.43|41.59|41.41|3
1734341360000|2024-12-16 09:29:20|41.58|41.4|41.57|41.39|41.59|41.41|41.57|41.39|4
1734341370000|2024-12-16 09:29:30|41.58|41.4|41.54|41.36|41.58|41.4|41.53|41.35|8
1734341380000|2024-12-16 09:29:40|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734341390000|2024-12-16 09:29:50|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734341400000|2024-12-16 09:30:00|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734341410000|2024-12-16 09:30:10|41.54|41.36|41.54|41.36|41.55|41.37|41.53|41.35|5
1734341420000|2024-12-16 09:30:20|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734341430000|2024-12-16 09:30:30|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734341440000|2024-12-16 09:30:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734341450000|2024-12-16 09:30:50|41.59|41.41|41.59|41.41|41.59|41.41|41.58|41.4|3
1734341460000|2024-12-16 09:31:00|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|4
1734341470000|2024-12-16 09:31:10|41.61|41.43|41.6|41.42|41.62|41.44|41.6|41.42|4
1734341480000|2024-12-16 09:31:20|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|3
1734341490000|2024-12-16 09:31:30|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|4
1734341510000|2024-12-16 09:31:50|41.62|41.44|41.65|41.47|41.65|41.47|41.62|41.44|5
1734341520000|2024-12-16 09:32:00|41.64|41.46|41.64|41.46|41.65|41.47|41.64|41.46|3
1734341530000|2024-12-16 09:32:10|41.63|41.45|41.63|41.45|41.63|41.45|41.62|41.44|3
1734341540000|2024-12-16 09:32:20|41.64|41.46|41.64|41.46|41.66|41.48|41.64|41.46|5
1734341550000|2024-12-16 09:32:30|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734341560000|2024-12-16 09:32:40|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734341570000|2024-12-16 09:32:50|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734341580000|2024-12-16 09:33:00|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734341590000|2024-12-16 09:33:10|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734341600000|2024-12-16 09:33:20|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734341610000|2024-12-16 09:33:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734341620000|2024-12-16 09:33:40|41.69|41.51|41.72|41.54|41.72|41.54|41.69|41.51|4
1734341630000|2024-12-16 09:33:50|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734341640000|2024-12-16 09:34:00|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734341650000|2024-12-16 09:34:10|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1734341660000|2024-12-16 09:34:20|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734341670000|2024-12-16 09:34:30|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734341680000|2024-12-16 09:34:40|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734341700000|2024-12-16 09:35:00|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734341730000|2024-12-16 09:35:30|41.68|41.5|41.66|41.48|41.68|41.5|41.66|41.48|3
1734341740000|2024-12-16 09:35:40|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734341760000|2024-12-16 09:36:00|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734341770000|2024-12-16 09:36:10|41.65|41.47|41.65|41.47|41.65|41.47|41.64|41.46|3
1734341780000|2024-12-16 09:36:20|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734341790000|2024-12-16 09:36:30|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734341800000|2024-12-16 09:36:40|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734341810000|2024-12-16 09:36:50|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734341840000|2024-12-16 09:37:20|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734341890000|2024-12-16 09:38:10|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734341900000|2024-12-16 09:38:20|41.66|41.48|41.66|41.48|41.67|41.49|41.66|41.48|3
1734341910000|2024-12-16 09:38:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734341920000|2024-12-16 09:38:40|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734341930000|2024-12-16 09:38:50|41.65|41.47|41.65|41.47|41.66|41.48|41.65|41.47|3
1734341940000|2024-12-16 09:39:00|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734341950000|2024-12-16 09:39:10|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734341960000|2024-12-16 09:39:20|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1734341970000|2024-12-16 09:39:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734341990000|2024-12-16 09:39:50|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1734342000000|2024-12-16 09:40:00|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734342010000|2024-12-16 09:40:10|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1734342020000|2024-12-16 09:40:20|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|2
1734342030000|2024-12-16 09:40:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734342040000|2024-12-16 09:40:40|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734342060000|2024-12-16 09:41:00|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734342070000|2024-12-16 09:41:10|41.72|41.54|41.72|41.54|41.72|41.54|41.71|41.53|3
1734342090000|2024-12-16 09:41:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734342100000|2024-12-16 09:41:40|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|2
1734342110000|2024-12-16 09:41:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734342120000|2024-12-16 09:42:00|41.71|41.53|41.69|41.51|41.71|41.53|41.69|41.51|3
1734342180000|2024-12-16 09:43:00|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734342190000|2024-12-16 09:43:10|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1734342200000|2024-12-16 09:43:20|41.68|41.5|41.68|41.5|41.69|41.51|41.68|41.5|3
1734342210000|2024-12-16 09:43:30|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734342220000|2024-12-16 09:43:40|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1734342230000|2024-12-16 09:43:50|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734342240000|2024-12-16 09:44:00|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734342250000|2024-12-16 09:44:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734342260000|2024-12-16 09:44:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734342270000|2024-12-16 09:44:30|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734342280000|2024-12-16 09:44:40|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734342290000|2024-12-16 09:44:50|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734342300000|2024-12-16 09:45:00|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734342310000|2024-12-16 09:45:10|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734342320000|2024-12-16 09:45:20|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734342330000|2024-12-16 09:45:30|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734342340000|2024-12-16 09:45:40|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734342370000|2024-12-16 09:46:10|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734342380000|2024-12-16 09:46:20|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1734342390000|2024-12-16 09:46:30|41.57|41.39|41.57|41.39|41.57|41.39|41.54|41.36|10
1734342400000|2024-12-16 09:46:40|41.58|41.4|41.58|41.4|41.58|41.4|41.57|41.39|3
1734342410000|2024-12-16 09:46:50|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734342420000|2024-12-16 09:47:00|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|4
1734342430000|2024-12-16 09:47:10|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734342440000|2024-12-16 09:47:20|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1734342450000|2024-12-16 09:47:30|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734342460000|2024-12-16 09:47:40|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734342470000|2024-12-16 09:47:50|41.58|41.4|41.58|41.4|41.59|41.41|41.58|41.4|5
1734342480000|2024-12-16 09:48:00|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734342490000|2024-12-16 09:48:10|41.58|41.4|41.58|41.4|41.58|41.4|41.57|41.39|3
1734342500000|2024-12-16 09:48:20|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1734342510000|2024-12-16 09:48:30|41.57|41.39|41.57|41.39|41.57|41.39|41.56|41.38|3
1734342520000|2024-12-16 09:48:40|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734342530000|2024-12-16 09:48:50|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734342540000|2024-12-16 09:49:00|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734342550000|2024-12-16 09:49:10|41.55|41.37|41.58|41.4|41.58|41.4|41.55|41.37|2
1734342560000|2024-12-16 09:49:20|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1734342570000|2024-12-16 09:49:30|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734342580000|2024-12-16 09:49:40|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734342590000|2024-12-16 09:49:50|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|5
1734342610000|2024-12-16 09:50:10|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1734342620000|2024-12-16 09:50:20|41.59|41.41|41.58|41.4|41.59|41.41|41.57|41.39|4
1734342630000|2024-12-16 09:50:30|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734342640000|2024-12-16 09:50:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734342650000|2024-12-16 09:50:50|41.6|41.42|41.58|41.4|41.6|41.42|41.58|41.4|3
1734342660000|2024-12-16 09:51:00|41.59|41.41|41.59|41.41|41.59|41.41|41.58|41.4|3
1734342670000|2024-12-16 09:51:10|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734342680000|2024-12-16 09:51:20|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734342690000|2024-12-16 09:51:30|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734342700000|2024-12-16 09:51:40|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734342710000|2024-12-16 09:51:50|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734342720000|2024-12-16 09:52:00|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734342730000|2024-12-16 09:52:10|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1734342740000|2024-12-16 09:52:20|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734342750000|2024-12-16 09:52:30|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734342760000|2024-12-16 09:52:40|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1734342770000|2024-12-16 09:52:50|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734342790000|2024-12-16 09:53:10|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734342820000|2024-12-16 09:53:40|41.51|41.33|41.53|41.35|41.54|41.36|41.51|41.33|5
1734342830000|2024-12-16 09:53:50|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734342840000|2024-12-16 09:54:00|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734342850000|2024-12-16 09:54:10|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734342860000|2024-12-16 09:54:20|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734342870000|2024-12-16 09:54:30|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734342910000|2024-12-16 09:55:10|41.55|41.37|41.55|41.37|41.56|41.38|41.55|41.37|3
1734342920000|2024-12-16 09:55:20|41.54|41.36|41.54|41.36|41.55|41.37|41.54|41.36|7
1734342930000|2024-12-16 09:55:30|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734342940000|2024-12-16 09:55:40|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734342950000|2024-12-16 09:55:50|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|5
1734342960000|2024-12-16 09:56:00|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734342970000|2024-12-16 09:56:10|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734342980000|2024-12-16 09:56:20|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1734342990000|2024-12-16 09:56:30|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734343000000|2024-12-16 09:56:40|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734343010000|2024-12-16 09:56:50|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734343020000|2024-12-16 09:57:00|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|4
1734343030000|2024-12-16 09:57:10|41.52|41.34|41.52|41.34|41.53|41.35|41.52|41.34|3
1734343050000|2024-12-16 09:57:30|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734343060000|2024-12-16 09:57:40|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|4
1734343070000|2024-12-16 09:57:50|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734343080000|2024-12-16 09:58:00|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734343090000|2024-12-16 09:58:10|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734343100000|2024-12-16 09:58:20|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734343120000|2024-12-16 09:58:40|41.5|41.32|41.5|41.32|41.51|41.33|41.5|41.32|3
1734343130000|2024-12-16 09:58:50|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734343170000|2024-12-16 09:59:30|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734343180000|2024-12-16 09:59:40|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734343190000|2024-12-16 09:59:50|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734343200000|2024-12-16 10:00:00|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|6
1734343210000|2024-12-16 10:00:10|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|3
1734343220000|2024-12-16 10:00:20|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734343240000|2024-12-16 10:00:40|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734343250000|2024-12-16 10:00:50|41.48|41.3|41.46|41.28|41.48|41.3|41.46|41.28|3
1734343280000|2024-12-16 10:01:20|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1734343290000|2024-12-16 10:01:30|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734343330000|2024-12-16 10:02:10|41.43|41.25|41.4|41.22|41.43|41.25|41.4|41.22|3
1734343340000|2024-12-16 10:02:20|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1734343360000|2024-12-16 10:02:40|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734343390000|2024-12-16 10:03:10|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734343400000|2024-12-16 10:03:20|41.41|41.23|41.4|41.22|41.41|41.23|41.4|41.22|2
1734343410000|2024-12-16 10:03:30|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734343420000|2024-12-16 10:03:40|41.38|41.2|41.35|41.17|41.38|41.2|41.35|41.17|2
1734343430000|2024-12-16 10:03:50|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|2
1734343460000|2024-12-16 10:04:20|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734343470000|2024-12-16 10:04:30|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734343480000|2024-12-16 10:04:40|41.3|41.12|41.29|41.11|41.3|41.12|41.29|41.11|2
1734343490000|2024-12-16 10:04:50|41.3|41.12|41.29|41.11|41.3|41.12|41.29|41.11|4
1734343550000|2024-12-16 10:05:50|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1734343580000|2024-12-16 10:06:20|41.29|41.11|41.3|41.12|41.31|41.13|41.29|41.11|4
1734343590000|2024-12-16 10:06:30|41.31|41.13|41.33|41.15|41.33|41.15|41.31|41.13|3
1734343600000|2024-12-16 10:06:40|41.34|41.16|41.36|41.18|41.36|41.18|41.34|41.16|3
1734343610000|2024-12-16 10:06:50|41.37|41.19|41.41|41.23|41.41|41.23|41.37|41.19|3
1734343620000|2024-12-16 10:07:00|41.42|41.24|41.4|41.22|41.43|41.25|41.4|41.22|5
1734343630000|2024-12-16 10:07:10|41.39|41.21|41.38|41.2|41.39|41.21|41.37|41.19|3
1734343640000|2024-12-16 10:07:20|41.37|41.19|41.34|41.16|41.37|41.19|41.34|41.16|2
1734343650000|2024-12-16 10:07:30|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734343680000|2024-12-16 10:08:00|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734343690000|2024-12-16 10:08:10|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734343700000|2024-12-16 10:08:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734343710000|2024-12-16 10:08:30|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734343720000|2024-12-16 10:08:40|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734343730000|2024-12-16 10:08:50|41.33|41.15|41.34|41.16|41.34|41.16|41.33|41.15|2
1734343750000|2024-12-16 10:09:10|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1734343760000|2024-12-16 10:09:20|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1734343780000|2024-12-16 10:09:40|41.31|41.13|41.31|41.13|41.32|41.14|41.31|41.13|3
1734343790000|2024-12-16 10:09:50|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734343800000|2024-12-16 10:10:00|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1734343810000|2024-12-16 10:10:10|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734343820000|2024-12-16 10:10:20|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734343830000|2024-12-16 10:10:30|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734343840000|2024-12-16 10:10:40|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1734343850000|2024-12-16 10:10:50|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|4
1734343860000|2024-12-16 10:11:00|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734343870000|2024-12-16 10:11:10|41.29|41.11|41.3|41.12|41.3|41.12|41.29|41.11|4
1734343880000|2024-12-16 10:11:20|41.29|41.11|41.29|41.11|41.3|41.12|41.29|41.11|5
1734343900000|2024-12-16 10:11:40|41.3|41.12|41.32|41.14|41.32|41.14|41.29|41.11|5
1734343910000|2024-12-16 10:11:50|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734343920000|2024-12-16 10:12:00|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734343930000|2024-12-16 10:12:10|41.3|41.12|41.29|41.11|41.3|41.12|41.29|41.11|2
1734343940000|2024-12-16 10:12:20|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1734343950000|2024-12-16 10:12:30|41.34|41.16|41.33|41.15|41.34|41.16|41.32|41.14|4
1734343960000|2024-12-16 10:12:40|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734343970000|2024-12-16 10:12:50|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1734343980000|2024-12-16 10:13:00|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734343990000|2024-12-16 10:13:10|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734344000000|2024-12-16 10:13:20|41.28|41.1|41.28|41.1|41.29|41.11|41.28|41.1|3
1734344090000|2024-12-16 10:14:50|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|2
1734344100000|2024-12-16 10:15:00|41.29|41.11|41.31|41.13|41.32|41.14|41.29|41.11|4
1734344110000|2024-12-16 10:15:10|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1734344130000|2024-12-16 10:15:30|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1734344250000|2024-12-16 10:17:30|41.31|41.13|41.31|41.13|41.31|41.13|41.3|41.12|3
1734344260000|2024-12-16 10:17:40|41.3|41.12|41.3|41.12|41.3|41.12|41.29|41.11|5
1734344280000|2024-12-16 10:18:00|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734344290000|2024-12-16 10:18:10|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1734344330000|2024-12-16 10:18:50|41.26|41.08|41.25|41.07|41.26|41.08|41.25|41.07|2
1734344340000|2024-12-16 10:19:00|41.26|41.08|41.27|41.09|41.27|41.09|41.26|41.08|2
1734344350000|2024-12-16 10:19:10|41.28|41.1|41.25|41.07|41.28|41.1|41.25|41.07|6
1734344360000|2024-12-16 10:19:20|41.24|41.06|41.25|41.07|41.25|41.07|41.24|41.06|4
1734344370000|2024-12-16 10:19:30|41.24|41.06|41.25|41.07|41.25|41.07|41.24|41.06|4
1734344380000|2024-12-16 10:19:40|41.3|41.12|41.3|41.12|41.3|41.12|41.29|41.11|3
1734344390000|2024-12-16 10:19:50|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734344400000|2024-12-16 10:20:00|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734344410000|2024-12-16 10:20:10|41.29|41.11|41.26|41.08|41.29|41.11|41.26|41.08|3
1734344420000|2024-12-16 10:20:20|41.25|41.07|41.27|41.09|41.27|41.09|41.25|41.07|3
1734344450000|2024-12-16 10:20:50|41.29|41.11|41.33|41.15|41.33|41.15|41.29|41.11|4
1734344460000|2024-12-16 10:21:00|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|4
1734344470000|2024-12-16 10:21:10|41.3|41.12|41.29|41.11|41.31|41.13|41.29|41.11|4
1734344480000|2024-12-16 10:21:20|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1734344490000|2024-12-16 10:21:30|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734344500000|2024-12-16 10:21:40|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1734344530000|2024-12-16 10:22:10|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734344660000|2024-12-16 10:24:20|41.26|41.08|41.25|41.07|41.26|41.08|41.25|41.07|2
1734344700000|2024-12-16 10:25:00|41.26|41.08|41.25|41.07|41.26|41.08|41.25|41.07|4
1734344720000|2024-12-16 10:25:20|41.26|41.08|41.25|41.07|41.26|41.08|41.25|41.07|2
1734344730000|2024-12-16 10:25:30|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1734344740000|2024-12-16 10:25:40|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|4
1734344750000|2024-12-16 10:25:50|41.29|41.11|41.29|41.11|41.3|41.12|41.29|41.11|3
1734344760000|2024-12-16 10:26:00|41.31|41.13|41.32|41.14|41.32|41.14|41.3|41.12|4
1734344780000|2024-12-16 10:26:20|41.35|41.17|41.37|41.19|41.38|41.2|41.35|41.17|8
1734344790000|2024-12-16 10:26:30|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1734344800000|2024-12-16 10:26:40|41.36|41.18|41.36|41.18|41.36|41.18|41.35|41.17|3
1734344810000|2024-12-16 10:26:50|41.35|41.17|41.37|41.19|41.37|41.19|41.35|41.17|3
1734344820000|2024-12-16 10:27:00|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734344830000|2024-12-16 10:27:10|41.35|41.17|41.35|41.17|41.36|41.18|41.35|41.17|3
1734344840000|2024-12-16 10:27:20|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734344860000|2024-12-16 10:27:40|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734344870000|2024-12-16 10:27:50|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1734344940000|2024-12-16 10:29:00|41.32|41.14|41.32|41.14|41.32|41.14|41.3|41.12|4
1734344950000|2024-12-16 10:29:10|41.33|41.15|41.3|41.12|41.33|41.15|41.3|41.12|3
1734344960000|2024-12-16 10:29:20|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|4
1734345010000|2024-12-16 10:30:10|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734345030000|2024-12-16 10:30:30|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734345040000|2024-12-16 10:30:40|41.33|41.15|41.36|41.18|41.36|41.18|41.33|41.15|4
1734345050000|2024-12-16 10:30:50|41.35|41.17|41.37|41.19|41.37|41.19|41.35|41.17|3
1734345060000|2024-12-16 10:31:00|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|4
1734345070000|2024-12-16 10:31:10|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1734345090000|2024-12-16 10:31:30|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734345100000|2024-12-16 10:31:40|41.41|41.23|41.4|41.22|41.41|41.23|41.4|41.22|2
1734345110000|2024-12-16 10:31:50|41.39|41.21|41.39|41.21|41.39|41.21|41.38|41.2|3
1734345120000|2024-12-16 10:32:00|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|4
1734345130000|2024-12-16 10:32:10|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|4
1734345140000|2024-12-16 10:32:20|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|2
1734345150000|2024-12-16 10:32:30|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1734345160000|2024-12-16 10:32:40|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734345180000|2024-12-16 10:33:00|41.35|41.17|41.35|41.17|41.36|41.18|41.35|41.17|3
1734345190000|2024-12-16 10:33:10|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734345210000|2024-12-16 10:33:30|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|4
1734345220000|2024-12-16 10:33:40|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1734345230000|2024-12-16 10:33:50|41.36|41.18|41.36|41.18|41.36|41.18|41.35|41.17|3
1734345240000|2024-12-16 10:34:00|41.35|41.17|41.35|41.17|41.35|41.17|41.34|41.16|3
1734345250000|2024-12-16 10:34:10|41.36|41.18|41.36|41.18|41.36|41.18|41.35|41.17|3
1734345260000|2024-12-16 10:34:20|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734345280000|2024-12-16 10:34:40|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1734345300000|2024-12-16 10:35:00|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734345310000|2024-12-16 10:35:10|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734345320000|2024-12-16 10:35:20|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734345330000|2024-12-16 10:35:30|41.39|41.21|41.39|41.21|41.4|41.22|41.39|41.21|3
1734345340000|2024-12-16 10:35:40|41.41|41.23|41.43|41.25|41.43|41.25|41.41|41.23|3
1734345350000|2024-12-16 10:35:50|41.42|41.24|41.41|41.23|41.42|41.24|41.41|41.23|2
1734345360000|2024-12-16 10:36:00|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734345370000|2024-12-16 10:36:10|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1734345380000|2024-12-16 10:36:20|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1734345390000|2024-12-16 10:36:30|41.41|41.23|41.41|41.23|41.41|41.23|41.4|41.22|3
1734345400000|2024-12-16 10:36:40|41.4|41.22|41.4|41.22|41.41|41.23|41.4|41.22|3
1734345410000|2024-12-16 10:36:50|41.39|41.21|41.39|41.21|41.4|41.22|41.39|41.21|5
1734345430000|2024-12-16 10:37:10|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734345440000|2024-12-16 10:37:20|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1734345450000|2024-12-16 10:37:30|41.39|41.21|41.39|41.21|41.4|41.22|41.39|41.21|3
1734345460000|2024-12-16 10:37:40|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734345470000|2024-12-16 10:37:50|41.41|41.23|41.43|41.25|41.43|41.25|41.41|41.23|2
1734345480000|2024-12-16 10:38:00|41.42|41.24|41.41|41.23|41.42|41.24|41.41|41.23|2
1734345490000|2024-12-16 10:38:10|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734345500000|2024-12-16 10:38:20|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734345510000|2024-12-16 10:38:30|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734345520000|2024-12-16 10:38:40|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734345530000|2024-12-16 10:38:50|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|2
1734345550000|2024-12-16 10:39:10|41.41|41.23|41.41|41.23|41.41|41.23|41.4|41.22|3
1734345560000|2024-12-16 10:39:20|41.4|41.22|41.41|41.23|41.41|41.23|41.4|41.22|2
1734345570000|2024-12-16 10:39:30|41.4|41.22|41.41|41.23|41.41|41.23|41.4|41.22|2
1734345580000|2024-12-16 10:39:40|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734345590000|2024-12-16 10:39:50|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1734345610000|2024-12-16 10:40:10|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734345630000|2024-12-16 10:40:30|41.39|41.21|41.41|41.23|41.41|41.23|41.39|41.21|5
1734345640000|2024-12-16 10:40:40|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734345650000|2024-12-16 10:40:50|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734345670000|2024-12-16 10:41:10|41.42|41.24|41.41|41.23|41.42|41.24|41.41|41.23|2
1734345680000|2024-12-16 10:41:20|41.42|41.24|41.42|41.24|41.42|41.24|41.41|41.23|3
1734345690000|2024-12-16 10:41:30|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|2
1734345700000|2024-12-16 10:41:40|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734345710000|2024-12-16 10:41:50|41.42|41.24|41.41|41.23|41.42|41.24|41.41|41.23|4
1734345720000|2024-12-16 10:42:00|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734345730000|2024-12-16 10:42:10|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734345740000|2024-12-16 10:42:20|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734345750000|2024-12-16 10:42:30|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734345780000|2024-12-16 10:43:00|41.43|41.25|41.43|41.25|41.44|41.26|41.43|41.25|3
1734345790000|2024-12-16 10:43:10|41.42|41.24|41.4|41.22|41.42|41.24|41.4|41.22|3
1734345800000|2024-12-16 10:43:20|41.39|41.21|41.37|41.19|41.39|41.21|41.37|41.19|3
1734345810000|2024-12-16 10:43:30|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734345820000|2024-12-16 10:43:40|41.35|41.17|41.33|41.15|41.35|41.17|41.33|41.15|2
1734345830000|2024-12-16 10:43:50|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|4
1734345840000|2024-12-16 10:44:00|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734345850000|2024-12-16 10:44:10|41.33|41.15|41.36|41.18|41.36|41.18|41.33|41.15|4
1734345860000|2024-12-16 10:44:20|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1734345870000|2024-12-16 10:44:30|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734345880000|2024-12-16 10:44:40|41.37|41.19|41.37|41.19|41.38|41.2|41.36|41.18|5
1734345890000|2024-12-16 10:44:50|41.38|41.2|41.38|41.2|41.39|41.21|41.38|41.2|3
1734345900000|2024-12-16 10:45:00|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1734345910000|2024-12-16 10:45:10|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734345920000|2024-12-16 10:45:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734345930000|2024-12-16 10:45:30|41.35|41.17|41.35|41.17|41.35|41.17|41.34|41.16|3
1734345940000|2024-12-16 10:45:40|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1734345950000|2024-12-16 10:45:50|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1734345960000|2024-12-16 10:46:00|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734345970000|2024-12-16 10:46:10|41.4|41.22|41.41|41.23|41.41|41.23|41.4|41.22|2
1734345980000|2024-12-16 10:46:20|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734345990000|2024-12-16 10:46:30|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|2
1734346000000|2024-12-16 10:46:40|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734346010000|2024-12-16 10:46:50|41.4|41.22|41.41|41.23|41.42|41.24|41.4|41.22|4
1734346020000|2024-12-16 10:47:00|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734346030000|2024-12-16 10:47:10|41.41|41.23|41.41|41.23|41.41|41.23|41.4|41.22|3
1734346050000|2024-12-16 10:47:30|41.42|41.24|41.43|41.25|41.43|41.25|41.42|41.24|2
1734346060000|2024-12-16 10:47:40|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734346070000|2024-12-16 10:47:50|41.43|41.25|41.42|41.24|41.43|41.25|41.41|41.23|3
1734346090000|2024-12-16 10:48:10|41.41|41.23|41.4|41.22|41.41|41.23|41.4|41.22|2
1734346100000|2024-12-16 10:48:20|41.41|41.23|41.41|41.23|41.41|41.23|41.4|41.22|3
1734346110000|2024-12-16 10:48:30|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734346120000|2024-12-16 10:48:40|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1734346130000|2024-12-16 10:48:50|41.39|41.21|41.39|41.21|41.4|41.22|41.39|41.21|3
1734346150000|2024-12-16 10:49:10|41.4|41.22|41.4|41.22|41.41|41.23|41.4|41.22|3
1734346160000|2024-12-16 10:49:20|41.41|41.23|41.41|41.23|41.42|41.24|41.41|41.23|3
1734346170000|2024-12-16 10:49:30|41.42|41.24|41.41|41.23|41.42|41.24|41.41|41.23|2
1734346180000|2024-12-16 10:49:40|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734346190000|2024-12-16 10:49:50|41.43|41.25|41.42|41.24|41.43|41.25|41.42|41.24|2
1734346210000|2024-12-16 10:50:10|41.44|41.26|41.46|41.28|41.46|41.28|41.44|41.26|3
1734346280000|2024-12-16 10:51:20|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734346290000|2024-12-16 10:51:30|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734346320000|2024-12-16 10:52:00|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|3
1734346340000|2024-12-16 10:52:20|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734346350000|2024-12-16 10:52:30|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734346360000|2024-12-16 10:52:40|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734346370000|2024-12-16 10:52:50|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734346380000|2024-12-16 10:53:00|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|4
1734346400000|2024-12-16 10:53:20|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734346410000|2024-12-16 10:53:30|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734346430000|2024-12-16 10:53:50|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734346440000|2024-12-16 10:54:00|41.54|41.36|41.54|41.36|41.54|41.36|41.53|41.35|3
1734346450000|2024-12-16 10:54:10|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734346460000|2024-12-16 10:54:20|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1734346470000|2024-12-16 10:54:30|41.52|41.34|41.52|41.34|41.53|41.35|41.52|41.34|3
1734346480000|2024-12-16 10:54:40|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734346490000|2024-12-16 10:54:50|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1734346500000|2024-12-16 10:55:00|41.52|41.34|41.52|41.34|41.52|41.34|41.51|41.33|3
1734346510000|2024-12-16 10:55:10|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734346520000|2024-12-16 10:55:20|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734346540000|2024-12-16 10:55:40|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734346550000|2024-12-16 10:55:50|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734346560000|2024-12-16 10:56:00|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734346600000|2024-12-16 10:56:40|41.49|41.31|41.49|41.31|41.5|41.32|41.49|41.31|3
1734346610000|2024-12-16 10:56:50|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734346630000|2024-12-16 10:57:10|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1734346660000|2024-12-16 10:57:40|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734346740000|2024-12-16 10:59:00|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|4
1734346760000|2024-12-16 10:59:20|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734346780000|2024-12-16 10:59:40|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734346790000|2024-12-16 10:59:50|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734346800000|2024-12-16 11:00:00|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|4
1734346810000|2024-12-16 11:00:10|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734346820000|2024-12-16 11:00:20|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734346830000|2024-12-16 11:00:30|41.45|41.27|41.48|41.3|41.48|41.3|41.45|41.27|3
1734346840000|2024-12-16 11:00:40|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734346860000|2024-12-16 11:01:00|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734346870000|2024-12-16 11:01:10|41.43|41.25|41.44|41.26|41.44|41.26|41.43|41.25|2
1734346880000|2024-12-16 11:01:20|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734346890000|2024-12-16 11:01:30|41.42|41.24|41.4|41.22|41.42|41.24|41.4|41.22|3
1734346900000|2024-12-16 11:01:40|41.39|41.21|41.41|41.23|41.41|41.23|41.39|41.21|3
1734346910000|2024-12-16 11:01:50|41.42|41.24|41.42|41.24|41.43|41.25|41.42|41.24|3
1734346920000|2024-12-16 11:02:00|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|2
1734346930000|2024-12-16 11:02:10|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|2
1734346940000|2024-12-16 11:02:20|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|6
1734346950000|2024-12-16 11:02:30|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734346990000|2024-12-16 11:03:10|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734347000000|2024-12-16 11:03:20|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734347010000|2024-12-16 11:03:30|41.47|41.29|41.49|41.31|41.49|41.31|41.47|41.29|3
1734347020000|2024-12-16 11:03:40|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1734347030000|2024-12-16 11:03:50|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|3
1734347050000|2024-12-16 11:04:10|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734347070000|2024-12-16 11:04:30|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1734347080000|2024-12-16 11:04:40|41.52|41.34|41.5|41.32|41.52|41.34|41.5|41.32|5
1734347090000|2024-12-16 11:04:50|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734347100000|2024-12-16 11:05:00|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734347110000|2024-12-16 11:05:10|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734347120000|2024-12-16 11:05:20|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1734347130000|2024-12-16 11:05:30|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734347140000|2024-12-16 11:05:40|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734347170000|2024-12-16 11:06:10|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734347200000|2024-12-16 11:06:40|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734347210000|2024-12-16 11:06:50|41.45|41.27|41.45|41.27|41.46|41.28|41.45|41.27|3
1734347220000|2024-12-16 11:07:00|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734347280000|2024-12-16 11:08:00|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|4
1734347300000|2024-12-16 11:08:20|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|4
1734347310000|2024-12-16 11:08:30|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734347320000|2024-12-16 11:08:40|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734347360000|2024-12-16 11:09:20|41.42|41.24|41.41|41.23|41.42|41.24|41.4|41.22|4
1734347370000|2024-12-16 11:09:30|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734347380000|2024-12-16 11:09:40|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734347390000|2024-12-16 11:09:50|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734347440000|2024-12-16 11:10:40|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734347450000|2024-12-16 11:10:50|41.39|41.21|41.41|41.23|41.41|41.23|41.39|41.21|3
1734347470000|2024-12-16 11:11:10|41.42|41.24|41.43|41.25|41.43|41.25|41.42|41.24|2
1734347480000|2024-12-16 11:11:20|41.42|41.24|41.44|41.26|41.44|41.26|41.42|41.24|3
1734347490000|2024-12-16 11:11:30|41.46|41.28|41.46|41.28|41.46|41.28|41.45|41.27|3
1734347500000|2024-12-16 11:11:40|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734347520000|2024-12-16 11:12:00|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734347530000|2024-12-16 11:12:10|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734347550000|2024-12-16 11:12:30|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734347580000|2024-12-16 11:13:00|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734347590000|2024-12-16 11:13:10|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734347600000|2024-12-16 11:13:20|41.42|41.24|41.41|41.23|41.43|41.25|41.41|41.23|4
1734347610000|2024-12-16 11:13:30|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734347660000|2024-12-16 11:14:20|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734347670000|2024-12-16 11:14:30|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1734347680000|2024-12-16 11:14:40|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734347690000|2024-12-16 11:14:50|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734347710000|2024-12-16 11:15:10|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734347720000|2024-12-16 11:15:20|41.4|41.22|41.41|41.23|41.41|41.23|41.4|41.22|2
1734347730000|2024-12-16 11:15:30|41.42|41.24|41.41|41.23|41.42|41.24|41.41|41.23|2
1734347740000|2024-12-16 11:15:40|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734347750000|2024-12-16 11:15:50|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734347760000|2024-12-16 11:16:00|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1734347770000|2024-12-16 11:16:10|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734347780000|2024-12-16 11:16:20|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734347790000|2024-12-16 11:16:30|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734347810000|2024-12-16 11:16:50|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1734347820000|2024-12-16 11:17:00|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734347830000|2024-12-16 11:17:10|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734347840000|2024-12-16 11:17:20|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734347850000|2024-12-16 11:17:30|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734347860000|2024-12-16 11:17:40|41.42|41.24|41.42|41.24|41.42|41.24|41.41|41.23|7
1734347870000|2024-12-16 11:17:50|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734347880000|2024-12-16 11:18:00|41.42|41.24|41.44|41.26|41.44|41.26|41.42|41.24|2
1734347890000|2024-12-16 11:18:10|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1734347900000|2024-12-16 11:18:20|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1734347910000|2024-12-16 11:18:30|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734347920000|2024-12-16 11:18:40|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734347930000|2024-12-16 11:18:50|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734347940000|2024-12-16 11:19:00|41.47|41.29|41.49|41.31|41.49|41.31|41.47|41.29|3
1734347950000|2024-12-16 11:19:10|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734347970000|2024-12-16 11:19:30|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734348040000|2024-12-16 11:20:40|41.49|41.31|41.49|41.31|41.49|41.31|41.48|41.3|3
1734348050000|2024-12-16 11:20:50|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734348060000|2024-12-16 11:21:00|41.49|41.31|41.49|41.31|41.5|41.32|41.49|41.31|3
1734348070000|2024-12-16 11:21:10|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734348120000|2024-12-16 11:22:00|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734348130000|2024-12-16 11:22:10|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734348140000|2024-12-16 11:22:20|41.51|41.33|41.51|41.33|41.51|41.33|41.5|41.32|3
1734348170000|2024-12-16 11:22:50|41.52|41.34|41.53|41.35|41.53|41.35|41.51|41.33|6
1734348180000|2024-12-16 11:23:00|41.54|41.36|41.53|41.35|41.54|41.36|41.52|41.34|4
1734348190000|2024-12-16 11:23:10|41.52|41.34|41.5|41.32|41.52|41.34|41.5|41.32|3
1734348210000|2024-12-16 11:23:30|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734348220000|2024-12-16 11:23:40|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734348230000|2024-12-16 11:23:50|41.49|41.31|41.5|41.32|41.51|41.33|41.49|41.31|8
1734348250000|2024-12-16 11:24:10|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734348260000|2024-12-16 11:24:20|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734348300000|2024-12-16 11:25:00|41.54|41.36|41.53|41.35|41.54|41.36|41.52|41.34|3
1734348310000|2024-12-16 11:25:10|41.52|41.34|41.52|41.34|41.53|41.35|41.52|41.34|3
1734348330000|2024-12-16 11:25:30|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734348340000|2024-12-16 11:25:40|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734348350000|2024-12-16 11:25:50|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734348360000|2024-12-16 11:26:00|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734348370000|2024-12-16 11:26:10|41.48|41.3|41.48|41.3|41.49|41.31|41.48|41.3|3
1734348390000|2024-12-16 11:26:30|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734348400000|2024-12-16 11:26:40|41.45|41.27|41.45|41.27|41.46|41.28|41.45|41.27|3
1734348410000|2024-12-16 11:26:50|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734348420000|2024-12-16 11:27:00|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734348430000|2024-12-16 11:27:10|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|2
1734348450000|2024-12-16 11:27:30|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|2
1734348470000|2024-12-16 11:27:50|41.44|41.26|41.43|41.25|41.45|41.27|41.43|41.25|6
1734348480000|2024-12-16 11:28:00|41.42|41.24|41.43|41.25|41.44|41.26|41.42|41.24|4
1734348500000|2024-12-16 11:28:20|41.44|41.26|41.45|41.27|41.45|41.27|41.43|41.25|3
1734348510000|2024-12-16 11:28:30|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734348520000|2024-12-16 11:28:40|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734348530000|2024-12-16 11:28:50|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|6
1734348540000|2024-12-16 11:29:00|41.41|41.23|41.41|41.23|41.42|41.24|41.41|41.23|7
1734348550000|2024-12-16 11:29:10|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734348570000|2024-12-16 11:29:30|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734348580000|2024-12-16 11:29:40|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1734348660000|2024-12-16 11:31:00|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1734348680000|2024-12-16 11:31:20|41.36|41.18|41.34|41.16|41.36|41.18|41.34|41.16|3
1734348690000|2024-12-16 11:31:30|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734348700000|2024-12-16 11:31:40|41.35|41.17|41.33|41.15|41.35|41.17|41.33|41.15|3
1734348710000|2024-12-16 11:31:50|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734348720000|2024-12-16 11:32:00|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1734348730000|2024-12-16 11:32:10|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734348740000|2024-12-16 11:32:20|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1734348750000|2024-12-16 11:32:30|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1734348760000|2024-12-16 11:32:40|41.35|41.17|41.36|41.18|41.36|41.18|41.35|41.17|2
1734348770000|2024-12-16 11:32:50|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1734348780000|2024-12-16 11:33:00|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734348790000|2024-12-16 11:33:10|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1734348800000|2024-12-16 11:33:20|41.34|41.16|41.33|41.15|41.35|41.17|41.33|41.15|4
1734348810000|2024-12-16 11:33:30|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734348820000|2024-12-16 11:33:40|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1734348840000|2024-12-16 11:34:00|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734348850000|2024-12-16 11:34:10|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|4
1734348860000|2024-12-16 11:34:20|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734348890000|2024-12-16 11:34:50|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734348900000|2024-12-16 11:35:00|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|2
1734348910000|2024-12-16 11:35:10|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|2
1734348920000|2024-12-16 11:35:20|41.29|41.11|41.31|41.13|41.33|41.15|41.29|41.11|5
1734348930000|2024-12-16 11:35:30|41.32|41.14|41.32|41.14|41.32|41.14|41.31|41.13|5
1734348940000|2024-12-16 11:35:40|41.31|41.13|41.32|41.14|41.32|41.14|41.3|41.12|4
1734348950000|2024-12-16 11:35:50|41.31|41.13|41.29|41.11|41.31|41.13|41.29|41.11|3
1734348960000|2024-12-16 11:36:00|41.28|41.1|41.3|41.12|41.3|41.12|41.26|41.08|6
1734348970000|2024-12-16 11:36:10|41.31|41.13|41.3|41.12|41.31|41.13|41.28|41.1|4
1734348980000|2024-12-16 11:36:20|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|2
1734348990000|2024-12-16 11:36:30|41.27|41.09|41.27|41.09|41.27|41.09|41.27|41.09|1
1734349000000|2024-12-16 11:36:40|41.26|41.08|41.27|41.09|41.28|41.1|41.26|41.08|4
1734349010000|2024-12-16 11:36:50|41.26|41.08|41.27|41.09|41.27|41.09|41.26|41.08|2
1734349080000|2024-12-16 11:38:00|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|2
1734349140000|2024-12-16 11:39:00|41.27|41.09|41.29|41.11|41.29|41.11|41.27|41.09|3
1734349150000|2024-12-16 11:39:10|41.3|41.12|41.28|41.1|41.3|41.12|41.28|41.1|5
1734349160000|2024-12-16 11:39:20|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1734349170000|2024-12-16 11:39:30|41.27|41.09|41.27|41.09|41.27|41.09|41.27|41.09|1
1734349180000|2024-12-16 11:39:40|41.26|41.08|41.25|41.07|41.26|41.08|41.24|41.06|4
1734349190000|2024-12-16 11:39:50|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1734349280000|2024-12-16 11:41:20|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1734349290000|2024-12-16 11:41:30|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|2
1734349300000|2024-12-16 11:41:40|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|2
1734349370000|2024-12-16 11:42:50|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734349440000|2024-12-16 11:44:00|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1734349490000|2024-12-16 11:44:50|41.22|41.04|41.22|41.04|41.22|41.04|41.21|41.03|3
1734349500000|2024-12-16 11:45:00|41.21|41.03|41.21|41.03|41.22|41.04|41.21|41.03|5
1734349510000|2024-12-16 11:45:10|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|4
1734349520000|2024-12-16 11:45:20|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1734349530000|2024-12-16 11:45:30|41.25|41.07|41.23|41.05|41.25|41.07|41.23|41.05|5
1734349540000|2024-12-16 11:45:40|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1734349550000|2024-12-16 11:45:50|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1734349560000|2024-12-16 11:46:00|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734349570000|2024-12-16 11:46:10|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1734349580000|2024-12-16 11:46:20|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734349600000|2024-12-16 11:46:40|41.2|41.02|41.18|41|41.2|41.02|41.18|41|3
1734349610000|2024-12-16 11:46:50|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734349630000|2024-12-16 11:47:10|41.16|40.98|41.15|40.97|41.16|40.98|41.15|40.97|2
1734349640000|2024-12-16 11:47:20|41.14|40.96|41.13|40.95|41.14|40.96|41.13|40.95|2
1734349650000|2024-12-16 11:47:30|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1734349670000|2024-12-16 11:47:50|41.11|40.93|41.09|40.91|41.11|40.93|41.09|40.91|2
1734349680000|2024-12-16 11:48:00|41.1|40.92|41.07|40.89|41.1|40.92|41.07|40.89|4
1734349690000|2024-12-16 11:48:10|41.06|40.88|41.05|40.87|41.06|40.88|41.05|40.87|2
1734349710000|2024-12-16 11:48:30|41.06|40.88|41.06|40.88|41.07|40.89|41.06|40.88|3
1734349720000|2024-12-16 11:48:40|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1734349730000|2024-12-16 11:48:50|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1734349740000|2024-12-16 11:49:00|41.11|40.93|41.1|40.92|41.11|40.93|41.09|40.91|6
1734349760000|2024-12-16 11:49:20|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1734349770000|2024-12-16 11:49:30|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|2
1734349780000|2024-12-16 11:49:40|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1734349790000|2024-12-16 11:49:50|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1734349800000|2024-12-16 11:50:00|41.06|40.88|41.05|40.87|41.06|40.88|41.05|40.87|2
1734349820000|2024-12-16 11:50:20|41.04|40.86|41.03|40.85|41.04|40.86|41.03|40.85|2
1734349830000|2024-12-16 11:50:30|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1734349840000|2024-12-16 11:50:40|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1734349900000|2024-12-16 11:51:40|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1734349910000|2024-12-16 11:51:50|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1734349920000|2024-12-16 11:52:00|41.03|40.85|41.03|40.85|41.04|40.86|41.03|40.85|3
1734349940000|2024-12-16 11:52:20|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1734349960000|2024-12-16 11:52:40|41|40.82|40.98|40.8|41|40.82|40.98|40.8|2
1734349980000|2024-12-16 11:53:00|40.96|40.78|40.95|40.77|40.96|40.78|40.95|40.77|2
1734349990000|2024-12-16 11:53:10|40.96|40.78|40.95|40.77|40.96|40.78|40.95|40.77|2
1734350010000|2024-12-16 11:53:30|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1734350020000|2024-12-16 11:53:40|40.93|40.75|40.92|40.74|40.93|40.75|40.91|40.73|3
1734350030000|2024-12-16 11:53:50|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1734350040000|2024-12-16 11:54:00|40.92|40.74|40.92|40.74|40.93|40.75|40.92|40.74|3
1734350050000|2024-12-16 11:54:10|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|2
1734350060000|2024-12-16 11:54:20|40.93|40.75|40.93|40.75|40.93|40.75|40.92|40.74|3
1734350070000|2024-12-16 11:54:30|40.96|40.78|40.96|40.78|40.96|40.78|40.94|40.76|6
1734350100000|2024-12-16 11:55:00|40.95|40.77|40.92|40.74|40.95|40.77|40.92|40.74|5
1734350110000|2024-12-16 11:55:10|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|6
1734350120000|2024-12-16 11:55:20|40.93|40.75|40.92|40.74|40.94|40.76|40.92|40.74|5
1734350130000|2024-12-16 11:55:30|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1734350140000|2024-12-16 11:55:40|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1734350150000|2024-12-16 11:55:50|40.9|40.72|40.86|40.68|40.9|40.72|40.86|40.68|4
1734350160000|2024-12-16 11:56:00|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1734350170000|2024-12-16 11:56:10|40.88|40.7|40.81|40.63|40.88|40.7|40.81|40.63|7
1734350180000|2024-12-16 11:56:20|40.83|40.65|40.83|40.65|40.83|40.65|40.81|40.63|4
1734350190000|2024-12-16 11:56:30|40.82|40.64|40.82|40.64|40.83|40.65|40.81|40.63|5
1734350200000|2024-12-16 11:56:40|40.81|40.63|40.81|40.63|40.83|40.65|40.81|40.63|5
1734350210000|2024-12-16 11:56:50|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|2
1734350220000|2024-12-16 11:57:00|40.82|40.64|40.82|40.64|40.83|40.65|40.82|40.64|5
1734350230000|2024-12-16 11:57:10|40.83|40.65|40.84|40.66|40.84|40.66|40.83|40.65|2
1734350240000|2024-12-16 11:57:20|40.83|40.65|40.82|40.64|40.83|40.65|40.81|40.63|4
1734350250000|2024-12-16 11:57:30|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1734350280000|2024-12-16 11:58:00|40.82|40.64|40.82|40.64|40.82|40.64|40.81|40.63|5
1734350290000|2024-12-16 11:58:10|40.81|40.63|40.8|40.62|40.81|40.63|40.8|40.62|2
1734350300000|2024-12-16 11:58:20|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1734350310000|2024-12-16 11:58:30|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|2
1734350320000|2024-12-16 11:58:40|40.83|40.65|40.84|40.66|40.84|40.66|40.83|40.65|2
1734350330000|2024-12-16 11:58:50|40.85|40.67|40.88|40.7|40.88|40.7|40.84|40.66|6
1734350340000|2024-12-16 11:59:00|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1734350350000|2024-12-16 11:59:10|40.9|40.72|40.92|40.74|40.92|40.74|40.9|40.72|2
1734350360000|2024-12-16 11:59:20|40.93|40.75|40.93|40.75|40.93|40.75|40.92|40.74|3
1734350370000|2024-12-16 11:59:30|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1734350380000|2024-12-16 11:59:40|40.91|40.73|40.92|40.74|40.92|40.74|40.91|40.73|4
1734350390000|2024-12-16 11:59:50|40.91|40.73|40.9|40.72|40.91|40.73|40.89|40.71|4
1734350400000|2024-12-16 12:00:00|40.89|40.71|40.88|40.7|40.89|40.71|40.87|40.69|6
1734350410000|2024-12-16 12:00:10|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1734350420000|2024-12-16 12:00:20|40.87|40.69|40.87|40.69|40.88|40.7|40.87|40.69|3
1734350430000|2024-12-16 12:00:30|40.86|40.68|40.88|40.7|40.88|40.7|40.86|40.68|3
1734350440000|2024-12-16 12:00:40|40.91|40.73|40.95|40.77|40.95|40.77|40.91|40.73|3
1734350450000|2024-12-16 12:00:50|40.94|40.76|40.94|40.76|40.95|40.77|40.93|40.75|7
1734350460000|2024-12-16 12:01:00|40.93|40.75|40.99|40.81|41|40.82|40.93|40.75|7
1734350470000|2024-12-16 12:01:10|40.98|40.8|40.98|40.8|41|40.82|40.97|40.79|5
1734350480000|2024-12-16 12:01:20|40.97|40.79|40.97|40.79|40.99|40.81|40.97|40.79|9
1734350490000|2024-12-16 12:01:30|40.99|40.81|40.98|40.8|40.99|40.81|40.97|40.79|5
1734350500000|2024-12-16 12:01:40|40.99|40.81|41.01|40.83|41.01|40.83|40.98|40.8|3
1734350510000|2024-12-16 12:01:50|41|40.82|40.96|40.78|41|40.82|40.96|40.78|5
1734350520000|2024-12-16 12:02:00|40.95|40.77|40.98|40.8|40.98|40.8|40.94|40.76|10
1734350530000|2024-12-16 12:02:10|40.97|40.79|40.95|40.77|40.97|40.79|40.94|40.76|10
1734350540000|2024-12-16 12:02:20|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|8
1734350550000|2024-12-16 12:02:30|40.94|40.76|40.94|40.76|40.94|40.76|40.93|40.75|3
1734350580000|2024-12-16 12:03:00|40.93|40.75|40.91|40.73|40.93|40.75|40.91|40.73|4
1734350590000|2024-12-16 12:03:10|40.93|40.75|40.95|40.77|40.96|40.78|40.93|40.75|9
1734350600000|2024-12-16 12:03:20|40.94|40.76|40.9|40.72|40.94|40.76|40.9|40.72|5
1734350610000|2024-12-16 12:03:30|40.91|40.73|40.91|40.73|40.91|40.73|40.89|40.71|5
1734350620000|2024-12-16 12:03:40|40.9|40.72|40.95|40.77|40.96|40.78|40.9|40.72|8
1734350630000|2024-12-16 12:03:50|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|7
1734350640000|2024-12-16 12:04:00|40.93|40.75|40.93|40.75|40.94|40.76|40.93|40.75|3
1734350650000|2024-12-16 12:04:10|40.94|40.76|41|40.82|41|40.82|40.94|40.76|3
1734350660000|2024-12-16 12:04:20|41.01|40.83|41.04|40.86|41.04|40.86|40.99|40.81|8
1734350670000|2024-12-16 12:04:30|41.05|40.87|41.03|40.85|41.06|40.88|41.01|40.83|10
1734350680000|2024-12-16 12:04:40|41.02|40.84|40.99|40.81|41.02|40.84|40.99|40.81|4
1734350690000|2024-12-16 12:04:50|41.01|40.83|41.03|40.85|41.03|40.85|41.01|40.83|3
1734350700000|2024-12-16 12:05:00|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|4
1734350710000|2024-12-16 12:05:10|41.02|40.84|41.06|40.88|41.07|40.89|41.01|40.83|9
1734350720000|2024-12-16 12:05:20|41.07|40.89|41.06|40.88|41.08|40.9|41.06|40.88|6
1734350730000|2024-12-16 12:05:30|41.07|40.89|41.08|40.9|41.08|40.9|41.06|40.88|4
1734350740000|2024-12-16 12:05:40|41.07|40.89|41.05|40.87|41.07|40.89|41.04|40.86|6
1734350750000|2024-12-16 12:05:50|41.04|40.86|41.04|40.86|41.05|40.87|41.04|40.86|3
1734350760000|2024-12-16 12:06:00|41.03|40.85|40.99|40.81|41.03|40.85|40.99|40.81|5
1734350770000|2024-12-16 12:06:10|40.97|40.79|40.94|40.76|40.97|40.79|40.92|40.74|8
1734350780000|2024-12-16 12:06:20|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1734350800000|2024-12-16 12:06:40|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1734350820000|2024-12-16 12:07:00|40.95|40.77|40.97|40.79|40.97|40.79|40.94|40.76|5
1734350830000|2024-12-16 12:07:10|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|4
1734350840000|2024-12-16 12:07:20|41|40.82|41|40.82|41.01|40.83|40.99|40.81|7
1734350850000|2024-12-16 12:07:30|40.99|40.81|40.98|40.8|40.99|40.81|40.98|40.8|4
1734350860000|2024-12-16 12:07:40|40.99|40.81|41|40.82|41|40.82|40.98|40.8|4
1734350870000|2024-12-16 12:07:50|41.01|40.83|41.01|40.83|41.02|40.84|41.01|40.83|5
1734350880000|2024-12-16 12:08:00|41|40.82|41.06|40.88|41.06|40.88|41|40.82|8
1734350890000|2024-12-16 12:08:10|41.05|40.87|41.04|40.86|41.05|40.87|41.02|40.84|8
1734350900000|2024-12-16 12:08:20|41.05|40.87|41.03|40.85|41.05|40.87|41.02|40.84|8
1734350910000|2024-12-16 12:08:30|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1734350920000|2024-12-16 12:08:40|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1734350930000|2024-12-16 12:08:50|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1734350940000|2024-12-16 12:09:00|41.01|40.83|41.01|40.83|41.01|40.83|41|40.82|3
1734350950000|2024-12-16 12:09:10|41.02|40.84|41.04|40.86|41.04|40.86|41.02|40.84|3
1734350960000|2024-12-16 12:09:20|41.05|40.87|41.07|40.89|41.07|40.89|41.05|40.87|7
1734350970000|2024-12-16 12:09:30|41.06|40.88|41.07|40.89|41.07|40.89|41.05|40.87|4
1734350990000|2024-12-16 12:09:50|41.06|40.88|41.06|40.88|41.06|40.88|41.05|40.87|3
1734351000000|2024-12-16 12:10:00|41.05|40.87|41.05|40.87|41.05|40.87|41.04|40.86|3
1734351010000|2024-12-16 12:10:10|41.04|40.86|41.03|40.85|41.04|40.86|41.02|40.84|6
1734351020000|2024-12-16 12:10:20|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1734351030000|2024-12-16 12:10:30|41.03|40.85|41.03|40.85|41.04|40.86|41.03|40.85|3
1734351040000|2024-12-16 12:10:40|41.02|40.84|41.01|40.83|41.03|40.85|41.01|40.83|4
1734351060000|2024-12-16 12:11:00|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1734351080000|2024-12-16 12:11:20|41|40.82|41|40.82|41|40.82|40.99|40.81|3
1734351090000|2024-12-16 12:11:30|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1734351100000|2024-12-16 12:11:40|41|40.82|41|40.82|41|40.82|41|40.82|1
1734351110000|2024-12-16 12:11:50|40.99|40.81|40.99|40.81|41|40.82|40.99|40.81|3
1734351120000|2024-12-16 12:12:00|40.98|40.8|40.96|40.78|40.98|40.8|40.96|40.78|5
1734351130000|2024-12-16 12:12:10|40.97|40.79|40.95|40.77|40.97|40.79|40.95|40.77|3
1734351140000|2024-12-16 12:12:20|40.96|40.78|40.97|40.79|40.97|40.79|40.95|40.77|8
1734351160000|2024-12-16 12:12:40|40.98|40.8|40.99|40.81|41|40.82|40.98|40.8|4
1734351180000|2024-12-16 12:13:00|41|40.82|41|40.82|41|40.82|41|40.82|1
1734351190000|2024-12-16 12:13:10|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1734351210000|2024-12-16 12:13:30|41|40.82|41|40.82|41|40.82|41|40.82|1
1734351220000|2024-12-16 12:13:40|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1734351240000|2024-12-16 12:14:00|41|40.82|41|40.82|41|40.82|41|40.82|1
1734351270000|2024-12-16 12:14:30|41.01|40.83|41|40.82|41.01|40.83|41|40.82|2
1734351280000|2024-12-16 12:14:40|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1734351290000|2024-12-16 12:14:50|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1734351300000|2024-12-16 12:15:00|41.04|40.86|41.03|40.85|41.04|40.86|41.03|40.85|6
1734351310000|2024-12-16 12:15:10|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1734351320000|2024-12-16 12:15:20|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1734351330000|2024-12-16 12:15:30|41.06|40.88|41.06|40.88|41.06|40.88|41.06|40.88|1
1734351340000|2024-12-16 12:15:40|41.07|40.89|41.08|40.9|41.08|40.9|41.06|40.88|4
1734351350000|2024-12-16 12:15:50|41.07|40.89|41.07|40.89|41.07|40.89|41.06|40.88|3
1734351360000|2024-12-16 12:16:00|41.08|40.9|41.09|40.91|41.09|40.91|41.08|40.9|4
1734351370000|2024-12-16 12:16:10|41.1|40.92|41.1|40.92|41.11|40.93|41.1|40.92|3
1734351390000|2024-12-16 12:16:30|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1734351410000|2024-12-16 12:16:50|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|2
1734351420000|2024-12-16 12:17:00|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|2
1734351440000|2024-12-16 12:17:20|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1734351450000|2024-12-16 12:17:30|41.04|40.86|40.99|40.81|41.04|40.86|40.99|40.81|7
1734351460000|2024-12-16 12:17:40|40.98|40.8|40.98|40.8|40.98|40.8|40.97|40.79|3
1734351470000|2024-12-16 12:17:50|40.99|40.81|40.98|40.8|40.99|40.81|40.98|40.8|2
1734351480000|2024-12-16 12:18:00|40.99|40.81|41.01|40.83|41.01|40.83|40.99|40.81|7
1734351490000|2024-12-16 12:18:10|41.02|40.84|41.02|40.84|41.03|40.85|41.01|40.83|5
1734351500000|2024-12-16 12:18:20|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1734351510000|2024-12-16 12:18:30|41.03|40.85|41.04|40.86|41.04|40.86|41.02|40.84|4
1734351520000|2024-12-16 12:18:40|41.03|40.85|41.03|40.85|41.04|40.86|41.03|40.85|3
1734351530000|2024-12-16 12:18:50|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1734351540000|2024-12-16 12:19:00|41.05|40.87|41.06|40.88|41.06|40.88|41.05|40.87|2
1734351550000|2024-12-16 12:19:10|41.05|40.87|41.04|40.86|41.05|40.87|41.04|40.86|2
1734351620000|2024-12-16 12:20:20|41.06|40.88|41.09|40.91|41.09|40.91|41.06|40.88|4
1734351630000|2024-12-16 12:20:30|41.08|40.9|41.09|40.91|41.09|40.91|41.08|40.9|4
1734351640000|2024-12-16 12:20:40|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1734351650000|2024-12-16 12:20:50|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1734351680000|2024-12-16 12:21:20|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1734351830000|2024-12-16 12:23:50|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|2
1734351840000|2024-12-16 12:24:00|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1734351860000|2024-12-16 12:24:20|41.11|40.93|41.11|40.93|41.12|40.94|41.11|40.93|3
1734351880000|2024-12-16 12:24:40|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1734351890000|2024-12-16 12:24:50|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1734351910000|2024-12-16 12:25:10|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1734351920000|2024-12-16 12:25:20|41.06|40.88|41.05|40.87|41.06|40.88|41.05|40.87|2
1734351930000|2024-12-16 12:25:30|41.04|40.86|41.01|40.83|41.04|40.86|41.01|40.83|4
1734351940000|2024-12-16 12:25:40|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1734351950000|2024-12-16 12:25:50|41.02|40.84|41|40.82|41.02|40.84|41|40.82|3
1734351960000|2024-12-16 12:26:00|40.99|40.81|41|40.82|41|40.82|40.99|40.81|4
1734351970000|2024-12-16 12:26:10|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1734351980000|2024-12-16 12:26:20|41.03|40.85|41|40.82|41.03|40.85|41|40.82|4
1734351990000|2024-12-16 12:26:30|40.98|40.8|40.97|40.79|40.99|40.81|40.97|40.79|4
1734352000000|2024-12-16 12:26:40|40.98|40.8|40.97|40.79|40.99|40.81|40.97|40.79|8
1734352010000|2024-12-16 12:26:50|40.98|40.8|40.97|40.79|40.98|40.8|40.95|40.77|8
1734352030000|2024-12-16 12:27:10|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1734352040000|2024-12-16 12:27:20|40.98|40.8|40.96|40.78|40.98|40.8|40.96|40.78|5
1734352050000|2024-12-16 12:27:30|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1734352060000|2024-12-16 12:27:40|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|2
1734352080000|2024-12-16 12:28:00|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1734352090000|2024-12-16 12:28:10|40.98|40.8|40.98|40.8|40.98|40.8|40.98|40.8|1
1734352120000|2024-12-16 12:28:40|40.97|40.79|40.97|40.79|40.98|40.8|40.97|40.79|3
1734352130000|2024-12-16 12:28:50|40.98|40.8|40.98|40.8|40.98|40.8|40.98|40.8|1
1734352140000|2024-12-16 12:29:00|40.99|40.81|40.99|40.81|41|40.82|40.99|40.81|3
1734352150000|2024-12-16 12:29:10|41|40.82|41|40.82|41|40.82|41|40.82|1
1734352160000|2024-12-16 12:29:20|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1734352180000|2024-12-16 12:29:40|41.01|40.83|41|40.82|41.02|40.84|41|40.82|4
1734352190000|2024-12-16 12:29:50|41.01|40.83|41.01|40.83|41.01|40.83|41|40.82|3
1734352240000|2024-12-16 12:30:40|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1734352250000|2024-12-16 12:30:50|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1734352260000|2024-12-16 12:31:00|41.04|40.86|41.05|40.87|41.06|40.88|41.04|40.86|4
1734352270000|2024-12-16 12:31:10|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|3
1734352280000|2024-12-16 12:31:20|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1734352290000|2024-12-16 12:31:30|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1734352300000|2024-12-16 12:31:40|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1734352320000|2024-12-16 12:32:00|41.1|40.92|41.1|40.92|41.11|40.93|41.09|40.91|5
1734352340000|2024-12-16 12:32:20|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|2
1734352350000|2024-12-16 12:32:30|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|2
1734352360000|2024-12-16 12:32:40|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1734352370000|2024-12-16 12:32:50|41.1|40.92|41.1|40.92|41.1|40.92|41.09|40.91|7
1734352380000|2024-12-16 12:33:00|41.09|40.91|41.09|40.91|41.1|40.92|41.09|40.91|5
1734352400000|2024-12-16 12:33:20|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1734352410000|2024-12-16 12:33:30|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1734352420000|2024-12-16 12:33:40|41.13|40.95|41.11|40.93|41.13|40.95|41.11|40.93|3
1734352460000|2024-12-16 12:34:20|41.12|40.94|41.11|40.93|41.12|40.94|41.11|40.93|2
1734352550000|2024-12-16 12:35:50|41.12|40.94|41.11|40.93|41.12|40.94|41.11|40.93|2
1734352580000|2024-12-16 12:36:20|41.12|40.94|41.12|40.94|41.13|40.95|41.12|40.94|3
1734352600000|2024-12-16 12:36:40|41.11|40.93|41.12|40.94|41.12|40.94|41.11|40.93|2
1734352610000|2024-12-16 12:36:50|41.13|40.95|41.14|40.96|41.14|40.96|41.13|40.95|2
1734352620000|2024-12-16 12:37:00|41.13|40.95|41.13|40.95|41.13|40.95|41.12|40.94|3
1734352640000|2024-12-16 12:37:20|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1734352680000|2024-12-16 12:38:00|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1734352710000|2024-12-16 12:38:30|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1734352720000|2024-12-16 12:38:40|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1734352730000|2024-12-16 12:38:50|41.12|40.94|41.12|40.94|41.13|40.95|41.12|40.94|3
1734352750000|2024-12-16 12:39:10|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1734352760000|2024-12-16 12:39:20|41.12|40.94|41.15|40.97|41.15|40.97|41.12|40.94|3
1734352790000|2024-12-16 12:39:50|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1734352820000|2024-12-16 12:40:20|41.13|40.95|41.14|40.96|41.14|40.96|41.13|40.95|4
1734352830000|2024-12-16 12:40:30|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|2
1734352840000|2024-12-16 12:40:40|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1734352850000|2024-12-16 12:40:50|41.12|40.94|41.12|40.94|41.13|40.95|41.12|40.94|5
1734352860000|2024-12-16 12:41:00|41.13|40.95|41.13|40.95|41.13|40.95|41.12|40.94|3
1734352870000|2024-12-16 12:41:10|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1734352880000|2024-12-16 12:41:20|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|2
1734352890000|2024-12-16 12:41:30|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|2
1734352900000|2024-12-16 12:41:40|41.09|40.91|41.09|40.91|41.09|40.91|41.08|40.9|3
1734352910000|2024-12-16 12:41:50|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1734352920000|2024-12-16 12:42:00|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1734352930000|2024-12-16 12:42:10|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1734352940000|2024-12-16 12:42:20|41.07|40.89|41.05|40.87|41.07|40.89|41.05|40.87|3
1734352950000|2024-12-16 12:42:30|41.04|40.86|41.03|40.85|41.04|40.86|41.03|40.85|2
1734352970000|2024-12-16 12:42:50|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|4
1734352990000|2024-12-16 12:43:10|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1734353030000|2024-12-16 12:43:50|41.01|40.83|41.01|40.83|41.02|40.84|41.01|40.83|3
1734353050000|2024-12-16 12:44:10|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1734353060000|2024-12-16 12:44:20|41.02|40.84|41.02|40.84|41.02|40.84|41.01|40.83|3
1734353070000|2024-12-16 12:44:30|41.04|40.86|41.06|40.88|41.06|40.88|41.04|40.86|3
1734353080000|2024-12-16 12:44:40|41.07|40.89|41.07|40.89|41.08|40.9|41.07|40.89|3
1734353090000|2024-12-16 12:44:50|41.06|40.88|41.06|40.88|41.06|40.88|41.06|40.88|1
1734353100000|2024-12-16 12:45:00|41.05|40.87|41.06|40.88|41.06|40.88|41.05|40.87|6
1734353120000|2024-12-16 12:45:20|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1734353130000|2024-12-16 12:45:30|41.07|40.89|41.05|40.87|41.07|40.89|41.05|40.87|5
1734353140000|2024-12-16 12:45:40|41.06|40.88|41.05|40.87|41.06|40.88|41.04|40.86|4
1734353160000|2024-12-16 12:46:00|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|7
1734353180000|2024-12-16 12:46:20|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|2
1734353190000|2024-12-16 12:46:30|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1734353200000|2024-12-16 12:46:40|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1734353210000|2024-12-16 12:46:50|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|4
1734353220000|2024-12-16 12:47:00|41.06|40.88|41.06|40.88|41.06|40.88|41.06|40.88|1
1734353230000|2024-12-16 12:47:10|41.05|40.87|41.02|40.84|41.05|40.87|41.02|40.84|4
1734353240000|2024-12-16 12:47:20|41.01|40.83|41|40.82|41.01|40.83|40.99|40.81|3
1734353250000|2024-12-16 12:47:30|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1734353260000|2024-12-16 12:47:40|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1734353270000|2024-12-16 12:47:50|41|40.82|41.01|40.83|41.01|40.83|41|40.82|2
1734353280000|2024-12-16 12:48:00|41|40.82|41|40.82|41|40.82|40.99|40.81|3
1734353290000|2024-12-16 12:48:10|41.01|40.83|40.99|40.81|41.01|40.83|40.99|40.81|7
1734353300000|2024-12-16 12:48:20|41|40.82|40.98|40.8|41|40.82|40.98|40.8|3
1734353310000|2024-12-16 12:48:30|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1734353320000|2024-12-16 12:48:40|40.96|40.78|40.97|40.79|40.97|40.79|40.95|40.77|4
1734353330000|2024-12-16 12:48:50|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1734353340000|2024-12-16 12:49:00|41|40.82|41|40.82|41|40.82|40.99|40.81|3
1734353360000|2024-12-16 12:49:20|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1734353370000|2024-12-16 12:49:30|40.97|40.79|40.96|40.78|40.97|40.79|40.96|40.78|2
1734353380000|2024-12-16 12:49:40|40.95|40.77|40.93|40.75|40.95|40.77|40.92|40.74|5
1734353390000|2024-12-16 12:49:50|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1734353400000|2024-12-16 12:50:00|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|4
1734353410000|2024-12-16 12:50:10|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1734353420000|2024-12-16 12:50:20|40.91|40.73|40.89|40.71|40.91|40.73|40.89|40.71|3
1734353430000|2024-12-16 12:50:30|40.9|40.72|40.93|40.75|40.93|40.75|40.9|40.72|4
1734353440000|2024-12-16 12:50:40|40.94|40.76|40.95|40.77|40.95|40.77|40.94|40.76|4
1734353460000|2024-12-16 12:51:00|40.97|40.79|40.99|40.81|40.99|40.81|40.97|40.79|6
1734353470000|2024-12-16 12:51:10|41|40.82|41|40.82|41|40.82|40.99|40.81|3
1734353480000|2024-12-16 12:51:20|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|6
1734353490000|2024-12-16 12:51:30|41.02|40.84|41.03|40.85|41.03|40.85|41.01|40.83|4
1734353500000|2024-12-16 12:51:40|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|4
1734353510000|2024-12-16 12:51:50|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1734353520000|2024-12-16 12:52:00|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1734353530000|2024-12-16 12:52:10|41|40.82|41.01|40.83|41.01|40.83|41|40.82|2
1734353540000|2024-12-16 12:52:20|41|40.82|41|40.82|41|40.82|41|40.82|1
1734353550000|2024-12-16 12:52:30|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1734353570000|2024-12-16 12:52:50|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1734353580000|2024-12-16 12:53:00|41.02|40.84|41.03|40.85|41.04|40.86|41.02|40.84|8
1734353590000|2024-12-16 12:53:10|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1734353600000|2024-12-16 12:53:20|41.05|40.87|41.07|40.89|41.07|40.89|41.05|40.87|3
1734353610000|2024-12-16 12:53:30|41.08|40.9|41.07|40.89|41.08|40.9|41.07|40.89|4
1734353620000|2024-12-16 12:53:40|41.06|40.88|41.05|40.87|41.06|40.88|41.05|40.87|2
1734353630000|2024-12-16 12:53:50|41.04|40.86|41.03|40.85|41.05|40.87|41.03|40.85|3
1734353640000|2024-12-16 12:54:00|41.04|40.86|41.01|40.83|41.04|40.86|41.01|40.83|6
1734353650000|2024-12-16 12:54:10|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1734353670000|2024-12-16 12:54:30|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1734353680000|2024-12-16 12:54:40|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1734353700000|2024-12-16 12:55:00|41.06|40.88|41.06|40.88|41.06|40.88|41.05|40.87|3
1734353710000|2024-12-16 12:55:10|41.05|40.87|41.06|40.88|41.06|40.88|41.05|40.87|2
1734353720000|2024-12-16 12:55:20|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1734353740000|2024-12-16 12:55:40|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1734353770000|2024-12-16 12:56:10|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1734353780000|2024-12-16 12:56:20|41.05|40.87|41.04|40.86|41.05|40.87|41.04|40.86|2
1734353790000|2024-12-16 12:56:30|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1734353800000|2024-12-16 12:56:40|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1734353810000|2024-12-16 12:56:50|41.05|40.87|41.04|40.86|41.05|40.87|41.04|40.86|2
1734353840000|2024-12-16 12:57:20|41.05|40.87|41.04|40.86|41.05|40.87|41.04|40.86|4
1734353850000|2024-12-16 12:57:30|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1734353860000|2024-12-16 12:57:40|41.04|40.86|41.04|40.86|41.04|40.86|41.03|40.85|3
1734353870000|2024-12-16 12:57:50|41.03|40.85|41.03|40.85|41.04|40.86|41.03|40.85|3
1734353890000|2024-12-16 12:58:10|41.04|40.86|41.03|40.85|41.04|40.86|41.03|40.85|2
1734353900000|2024-12-16 12:58:20|41.02|40.84|40.97|40.79|41.02|40.84|40.97|40.79|6
1734353910000|2024-12-16 12:58:30|40.98|40.8|40.98|40.8|40.98|40.8|40.98|40.8|1
1734353920000|2024-12-16 12:58:40|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1734353940000|2024-12-16 12:59:00|40.98|40.8|40.98|40.8|40.99|40.81|40.98|40.8|3
1734353970000|2024-12-16 12:59:30|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1734354000000|2024-12-16 13:00:00|40.96|40.78|40.98|40.8|40.98|40.8|40.96|40.78|5
1734354010000|2024-12-16 13:00:10|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1734354020000|2024-12-16 13:00:20|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1734354030000|2024-12-16 13:00:30|41|40.82|41|40.82|41|40.82|41|40.82|1
1734354040000|2024-12-16 13:00:40|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1734354060000|2024-12-16 13:01:00|40.98|40.8|40.99|40.81|40.99|40.81|40.97|40.79|8
1734354070000|2024-12-16 13:01:10|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1734354090000|2024-12-16 13:01:30|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1734354100000|2024-12-16 13:01:40|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1734354110000|2024-12-16 13:01:50|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1734354120000|2024-12-16 13:02:00|41.01|40.83|41|40.82|41.01|40.83|41|40.82|2
1734354130000|2024-12-16 13:02:10|40.99|40.81|40.98|40.8|40.99|40.81|40.97|40.79|4
1734354140000|2024-12-16 13:02:20|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1734354150000|2024-12-16 13:02:30|40.94|40.76|40.96|40.78|40.96|40.78|40.92|40.74|6
1734354160000|2024-12-16 13:02:40|40.95|40.77|40.94|40.76|40.96|40.78|40.94|40.76|4
1734354170000|2024-12-16 13:02:50|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1734354180000|2024-12-16 13:03:00|40.98|40.8|41|40.82|41.01|40.83|40.98|40.8|5
1734354190000|2024-12-16 13:03:10|40.99|40.81|40.98|40.8|40.99|40.81|40.98|40.8|2
1734354200000|2024-12-16 13:03:20|40.99|40.81|41.01|40.83|41.01|40.83|40.99|40.81|3
1734354210000|2024-12-16 13:03:30|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|3
1734354220000|2024-12-16 13:03:40|41.01|40.83|41|40.82|41.01|40.83|41|40.82|2
1734354230000|2024-12-16 13:03:50|40.99|40.81|40.99|40.81|40.99|40.81|40.98|40.8|3
1734354240000|2024-12-16 13:04:00|41|40.82|40.99|40.81|41|40.82|40.98|40.8|4
1734354250000|2024-12-16 13:04:10|41|40.82|41|40.82|41|40.82|41|40.82|1
1734354260000|2024-12-16 13:04:20|41.01|40.83|41.01|40.83|41.02|40.84|41|40.82|9
1734354280000|2024-12-16 13:04:40|41.03|40.85|41.02|40.84|41.04|40.86|41.02|40.84|3
1734354300000|2024-12-16 13:05:00|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1734354310000|2024-12-16 13:05:10|41|40.82|41|40.82|41|40.82|41|40.82|1
1734354320000|2024-12-16 13:05:20|40.99|40.81|40.98|40.8|40.99|40.81|40.96|40.78|4
1734354330000|2024-12-16 13:05:30|40.99|40.81|40.98|40.8|40.99|40.81|40.98|40.8|2
1734354340000|2024-12-16 13:05:40|40.97|40.79|40.95|40.77|40.97|40.79|40.95|40.77|3
1734354350000|2024-12-16 13:05:50|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|2
1734354370000|2024-12-16 13:06:10|40.98|40.8|40.95|40.77|40.98|40.8|40.95|40.77|6
1734354380000|2024-12-16 13:06:20|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|4
1734354390000|2024-12-16 13:06:30|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1734354400000|2024-12-16 13:06:40|40.91|40.73|40.87|40.69|40.91|40.73|40.87|40.69|7
1734354410000|2024-12-16 13:06:50|40.88|40.7|40.85|40.67|40.88|40.7|40.85|40.67|4
1734354420000|2024-12-16 13:07:00|40.86|40.68|40.87|40.69|40.87|40.69|40.85|40.67|4
1734354430000|2024-12-16 13:07:10|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1734354440000|2024-12-16 13:07:20|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1734354450000|2024-12-16 13:07:30|40.89|40.71|40.93|40.75|40.93|40.75|40.89|40.71|4
1734354460000|2024-12-16 13:07:40|40.94|40.76|40.98|40.8|40.98|40.8|40.94|40.76|4
1734354470000|2024-12-16 13:07:50|40.97|40.79|40.95|40.77|40.97|40.79|40.95|40.77|3
1734354480000|2024-12-16 13:08:00|40.96|40.78|40.98|40.8|40.98|40.8|40.96|40.78|3
1734354490000|2024-12-16 13:08:10|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1734354500000|2024-12-16 13:08:20|41.01|40.83|41.05|40.87|41.05|40.87|41.01|40.83|12
1734354510000|2024-12-16 13:08:30|41.04|40.86|41.06|40.88|41.06|40.88|41.03|40.85|5
1734354520000|2024-12-16 13:08:40|41.05|40.87|41.07|40.89|41.07|40.89|41.05|40.87|3
1734354530000|2024-12-16 13:08:50|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|5
1734354540000|2024-12-16 13:09:00|41.07|40.89|41.05|40.87|41.07|40.89|41.04|40.86|7
1734354550000|2024-12-16 13:09:10|41.04|40.86|41.05|40.87|41.05|40.87|41.03|40.85|4
1734354560000|2024-12-16 13:09:20|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1734354570000|2024-12-16 13:09:30|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1734354580000|2024-12-16 13:09:40|41.03|40.85|41.03|40.85|41.04|40.86|41.03|40.85|3
1734354590000|2024-12-16 13:09:50|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1734354600000|2024-12-16 13:10:00|41.01|40.83|41|40.82|41.02|40.84|41|40.82|6
1734354610000|2024-12-16 13:10:10|40.99|40.81|40.99|40.81|41|40.82|40.99|40.81|3
1734354620000|2024-12-16 13:10:20|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1734354630000|2024-12-16 13:10:30|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1734354640000|2024-12-16 13:10:40|41.01|40.83|41.01|40.83|41.01|40.83|41|40.82|3
1734354650000|2024-12-16 13:10:50|41.02|40.84|41.02|40.84|41.02|40.84|41.01|40.83|3
1734354660000|2024-12-16 13:11:00|41.01|40.83|41.04|40.86|41.04|40.86|41.01|40.83|4
1734354670000|2024-12-16 13:11:10|41.03|40.85|41.01|40.83|41.03|40.85|41.01|40.83|3
1734354680000|2024-12-16 13:11:20|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|4
1734354690000|2024-12-16 13:11:30|41.02|40.84|41.04|40.86|41.04|40.86|41.02|40.84|3
1734354700000|2024-12-16 13:11:40|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1734354710000|2024-12-16 13:11:50|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|6
1734354720000|2024-12-16 13:12:00|41.06|40.88|41.09|40.91|41.09|40.91|41.06|40.88|6
1734354730000|2024-12-16 13:12:10|41.08|40.9|41.07|40.89|41.08|40.9|41.07|40.89|2
1734354740000|2024-12-16 13:12:20|41.08|40.9|41.07|40.89|41.08|40.9|41.06|40.88|4
1734354750000|2024-12-16 13:12:30|41.06|40.88|41.06|40.88|41.06|40.88|41.05|40.87|3
1734354760000|2024-12-16 13:12:40|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1734354770000|2024-12-16 13:12:50|41.06|40.88|41.06|40.88|41.07|40.89|41.06|40.88|3
1734354780000|2024-12-16 13:13:00|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1734354790000|2024-12-16 13:13:10|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|4
1734354800000|2024-12-16 13:13:20|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|4
1734354810000|2024-12-16 13:13:30|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|3
1734354820000|2024-12-16 13:13:40|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1734354840000|2024-12-16 13:14:00|41.09|40.91|41.07|40.89|41.09|40.91|41.07|40.89|3
1734354890000|2024-12-16 13:14:50|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|3
1734354900000|2024-12-16 13:15:00|41.07|40.89|41.07|40.89|41.08|40.9|41.07|40.89|5
1734354910000|2024-12-16 13:15:10|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1734354920000|2024-12-16 13:15:20|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1734354930000|2024-12-16 13:15:30|41.08|40.9|41.07|40.89|41.08|40.9|41.07|40.89|2
1734354940000|2024-12-16 13:15:40|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1734354950000|2024-12-16 13:15:50|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|4
1734354980000|2024-12-16 13:16:20|41.09|40.91|41.12|40.94|41.12|40.94|41.09|40.91|2
1734354990000|2024-12-16 13:16:30|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1734355000000|2024-12-16 13:16:40|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1734355020000|2024-12-16 13:17:00|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|2
1734355040000|2024-12-16 13:17:20|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1734355050000|2024-12-16 13:17:30|41.05|40.87|41.05|40.87|41.05|40.87|41.04|40.86|3
1734355060000|2024-12-16 13:17:40|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1734355090000|2024-12-16 13:18:10|41.04|40.86|41.04|40.86|41.05|40.87|41.04|40.86|3
1734355100000|2024-12-16 13:18:20|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1734355150000|2024-12-16 13:19:10|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1734355210000|2024-12-16 13:20:10|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1734355220000|2024-12-16 13:20:20|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1734355230000|2024-12-16 13:20:30|41.04|40.86|41.04|40.86|41.04|40.86|41.03|40.85|3
1734355240000|2024-12-16 13:20:40|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|3
1734355250000|2024-12-16 13:20:50|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1734355260000|2024-12-16 13:21:00|41.06|40.88|41.08|40.9|41.09|40.91|41.06|40.88|5
1734355270000|2024-12-16 13:21:10|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1734355280000|2024-12-16 13:21:20|41.12|40.94|41.14|40.96|41.14|40.96|41.12|40.94|3
1734355290000|2024-12-16 13:21:30|41.13|40.95|41.14|40.96|41.14|40.96|41.13|40.95|4
1734355300000|2024-12-16 13:21:40|41.16|40.98|41.17|40.99|41.17|40.99|41.16|40.98|2
1734355310000|2024-12-16 13:21:50|41.18|41|41.18|41|41.18|41|41.18|41|1
1734355320000|2024-12-16 13:22:00|41.17|40.99|41.17|40.99|41.17|40.99|41.16|40.98|5
1734355330000|2024-12-16 13:22:10|41.18|41|41.21|41.03|41.21|41.03|41.18|41|3
1734355340000|2024-12-16 13:22:20|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1734355350000|2024-12-16 13:22:30|41.25|41.07|41.27|41.09|41.27|41.09|41.25|41.07|3
1734355360000|2024-12-16 13:22:40|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1734355370000|2024-12-16 13:22:50|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734355380000|2024-12-16 13:23:00|41.27|41.09|41.25|41.07|41.27|41.09|41.25|41.07|3
1734355390000|2024-12-16 13:23:10|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734355400000|2024-12-16 13:23:20|41.27|41.09|41.27|41.09|41.27|41.09|41.27|41.09|1
1734355410000|2024-12-16 13:23:30|41.28|41.1|41.31|41.13|41.31|41.13|41.28|41.1|3
1734355420000|2024-12-16 13:23:40|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734355430000|2024-12-16 13:23:50|41.33|41.15|41.34|41.16|41.34|41.16|41.33|41.15|4
1734355440000|2024-12-16 13:24:00|41.33|41.15|41.31|41.13|41.33|41.15|41.31|41.13|3
1734355450000|2024-12-16 13:24:10|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1734355460000|2024-12-16 13:24:20|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|6
1734355470000|2024-12-16 13:24:30|41.29|41.11|41.27|41.09|41.29|41.11|41.27|41.09|3
1734355500000|2024-12-16 13:25:00|41.28|41.1|41.26|41.08|41.28|41.1|41.26|41.08|3
1734355510000|2024-12-16 13:25:10|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1734355540000|2024-12-16 13:25:40|41.24|41.06|41.25|41.07|41.25|41.07|41.24|41.06|2
1734355560000|2024-12-16 13:26:00|41.24|41.06|41.25|41.07|41.25|41.07|41.24|41.06|2
1734355570000|2024-12-16 13:26:10|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734355590000|2024-12-16 13:26:30|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1734355610000|2024-12-16 13:26:50|41.27|41.09|41.25|41.07|41.27|41.09|41.25|41.07|3
1734355620000|2024-12-16 13:27:00|41.26|41.08|41.26|41.08|41.26|41.08|41.25|41.07|5
1734355630000|2024-12-16 13:27:10|41.27|41.09|41.26|41.08|41.27|41.09|41.26|41.08|2
1734355640000|2024-12-16 13:27:20|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1734355650000|2024-12-16 13:27:30|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|6
1734355660000|2024-12-16 13:27:40|41.27|41.09|41.26|41.08|41.27|41.09|41.26|41.08|2
1734355670000|2024-12-16 13:27:50|41.25|41.07|41.25|41.07|41.25|41.07|41.24|41.06|3
1734355680000|2024-12-16 13:28:00|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734355690000|2024-12-16 13:28:10|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1734355700000|2024-12-16 13:28:20|41.24|41.06|41.24|41.06|41.25|41.07|41.24|41.06|3
1734355720000|2024-12-16 13:28:40|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|2
1734355730000|2024-12-16 13:28:50|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|4
1734355740000|2024-12-16 13:29:00|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|2
1734355750000|2024-12-16 13:29:10|41.21|41.03|41.21|41.03|41.22|41.04|41.21|41.03|3
1734355770000|2024-12-16 13:29:30|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1734355790000|2024-12-16 13:29:50|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1734355800000|2024-12-16 13:30:00|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734355810000|2024-12-16 13:30:10|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1734355830000|2024-12-16 13:30:30|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734355930000|2024-12-16 13:32:10|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1734355940000|2024-12-16 13:32:20|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|2
1734355950000|2024-12-16 13:32:30|41.19|41.01|41.19|41.01|41.19|41.01|41.19|41.01|1
1734355960000|2024-12-16 13:32:40|41.18|41|41.18|41|41.18|41|41.17|40.99|11
1734355970000|2024-12-16 13:32:50|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1734355980000|2024-12-16 13:33:00|41.19|41.01|41.18|41|41.19|41.01|41.18|41|4
1734355990000|2024-12-16 13:33:10|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1734356020000|2024-12-16 13:33:40|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734356030000|2024-12-16 13:33:50|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1734356040000|2024-12-16 13:34:00|41.15|40.97|41.15|40.97|41.15|40.97|41.14|40.96|3
1734356050000|2024-12-16 13:34:10|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1734356080000|2024-12-16 13:34:40|41.15|40.97|41.14|40.96|41.15|40.97|41.14|40.96|2
1734356100000|2024-12-16 13:35:00|41.15|40.97|41.15|40.97|41.15|40.97|41.14|40.96|3
1734356110000|2024-12-16 13:35:10|41.14|40.96|41.15|40.97|41.15|40.97|41.14|40.96|8
1734356120000|2024-12-16 13:35:20|41.14|40.96|41.14|40.96|41.15|40.97|41.14|40.96|5
1734356140000|2024-12-16 13:35:40|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1734356150000|2024-12-16 13:35:50|41.12|40.94|41.12|40.94|41.12|40.94|41.11|40.93|3
1734356170000|2024-12-16 13:36:10|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1734356180000|2024-12-16 13:36:20|41.14|40.96|41.13|40.95|41.14|40.96|41.13|40.95|2
1734356190000|2024-12-16 13:36:30|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1734356210000|2024-12-16 13:36:50|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1734356220000|2024-12-16 13:37:00|41.16|40.98|41.17|40.99|41.17|40.99|41.16|40.98|2
1734356230000|2024-12-16 13:37:10|41.18|41|41.2|41.02|41.2|41.02|41.18|41|3
1734356240000|2024-12-16 13:37:20|41.19|41.01|41.19|41.01|41.19|41.01|41.19|41.01|1
1734356250000|2024-12-16 13:37:30|41.18|41|41.18|41|41.18|41|41.18|41|1
1734356260000|2024-12-16 13:37:40|41.17|40.99|41.15|40.97|41.17|40.99|41.15|40.97|2
1734356270000|2024-12-16 13:37:50|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1734356280000|2024-12-16 13:38:00|41.13|40.95|41.08|40.9|41.13|40.95|41.08|40.9|5
1734356290000|2024-12-16 13:38:10|41.09|40.91|41.09|40.91|41.09|40.91|41.08|40.9|7
1734356300000|2024-12-16 13:38:20|41.1|40.92|41.09|40.91|41.1|40.92|41.09|40.91|2
1734356310000|2024-12-16 13:38:30|41.08|40.9|41.07|40.89|41.08|40.9|41.07|40.89|2
1734356320000|2024-12-16 13:38:40|41.06|40.88|41.06|40.88|41.06|40.88|41.06|40.88|1
1734356330000|2024-12-16 13:38:50|41.05|40.87|41.06|40.88|41.06|40.88|41.05|40.87|2
1734356340000|2024-12-16 13:39:00|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1734356350000|2024-12-16 13:39:10|41.06|40.88|41.06|40.88|41.06|40.88|41.06|40.88|1
1734356360000|2024-12-16 13:39:20|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1734356370000|2024-12-16 13:39:30|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1734356390000|2024-12-16 13:39:50|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|2
1734356400000|2024-12-16 13:40:00|41.09|40.91|41.11|40.93|41.11|40.93|41.09|40.91|3
1734356420000|2024-12-16 13:40:20|41.1|40.92|41.12|40.94|41.12|40.94|41.09|40.91|5
1734356430000|2024-12-16 13:40:30|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1734356470000|2024-12-16 13:41:10|41.14|40.96|41.14|40.96|41.14|40.96|41.13|40.95|3
1734356480000|2024-12-16 13:41:20|41.16|40.98|41.18|41|41.19|41.01|41.16|40.98|8
1734356490000|2024-12-16 13:41:30|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1734356500000|2024-12-16 13:41:40|41.21|41.03|41.21|41.03|41.21|41.03|41.2|41.02|3
1734356510000|2024-12-16 13:41:50|41.22|41.04|41.22|41.04|41.23|41.05|41.22|41.04|3
1734356520000|2024-12-16 13:42:00|41.23|41.05|41.21|41.03|41.23|41.05|41.21|41.03|3
1734356550000|2024-12-16 13:42:30|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1734356560000|2024-12-16 13:42:40|41.2|41.02|41.19|41.01|41.2|41.02|41.19|41.01|2
1734356570000|2024-12-16 13:42:50|41.18|41|41.2|41.02|41.2|41.02|41.18|41|7
1734356580000|2024-12-16 13:43:00|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|2
1734356590000|2024-12-16 13:43:10|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1734356600000|2024-12-16 13:43:20|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1734356610000|2024-12-16 13:43:30|41.21|41.03|41.22|41.04|41.22|41.04|41.21|41.03|2
1734356620000|2024-12-16 13:43:40|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734356650000|2024-12-16 13:44:10|41.24|41.06|41.25|41.07|41.25|41.07|41.24|41.06|2
1734356670000|2024-12-16 13:44:30|41.24|41.06|41.24|41.06|41.24|41.06|41.23|41.05|3
1734356680000|2024-12-16 13:44:40|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1734356690000|2024-12-16 13:44:50|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1734356700000|2024-12-16 13:45:00|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1734356710000|2024-12-16 13:45:10|41.24|41.06|41.24|41.06|41.24|41.06|41.23|41.05|7
1734356720000|2024-12-16 13:45:20|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|4
1734356730000|2024-12-16 13:45:30|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734356750000|2024-12-16 13:45:50|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1734356760000|2024-12-16 13:46:00|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|4
1734356770000|2024-12-16 13:46:10|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1734356800000|2024-12-16 13:46:40|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734356810000|2024-12-16 13:46:50|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1734356820000|2024-12-16 13:47:00|41.27|41.09|41.26|41.08|41.27|41.09|41.26|41.08|4
1734356830000|2024-12-16 13:47:10|41.25|41.07|41.27|41.09|41.27|41.09|41.25|41.07|3
1734356850000|2024-12-16 13:47:30|41.29|41.11|41.3|41.12|41.3|41.12|41.29|41.11|2
1734356860000|2024-12-16 13:47:40|41.31|41.13|41.31|41.13|41.31|41.13|41.3|41.12|3
1734356870000|2024-12-16 13:47:50|41.32|41.14|41.3|41.12|41.32|41.14|41.3|41.12|5
1734356880000|2024-12-16 13:48:00|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734356890000|2024-12-16 13:48:10|41.28|41.1|41.29|41.11|41.29|41.11|41.28|41.1|2
1734356900000|2024-12-16 13:48:20|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1734356910000|2024-12-16 13:48:30|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734356920000|2024-12-16 13:48:40|41.24|41.06|41.23|41.05|41.25|41.07|41.23|41.05|4
1734356940000|2024-12-16 13:49:00|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1734356950000|2024-12-16 13:49:10|41.25|41.07|41.25|41.07|41.26|41.08|41.25|41.07|3
1734356960000|2024-12-16 13:49:20|41.24|41.06|41.23|41.05|41.24|41.06|41.23|41.05|2
1734356970000|2024-12-16 13:49:30|41.22|41.04|41.22|41.04|41.22|41.04|41.21|41.03|5
1734356980000|2024-12-16 13:49:40|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|4
1734356990000|2024-12-16 13:49:50|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734357000000|2024-12-16 13:50:00|41.2|41.02|41.16|40.98|41.2|41.02|41.16|40.98|5
1734357010000|2024-12-16 13:50:10|41.15|40.97|41.16|40.98|41.16|40.98|41.14|40.96|4
1734357020000|2024-12-16 13:50:20|41.15|40.97|41.13|40.95|41.15|40.97|41.11|40.93|4
1734357030000|2024-12-16 13:50:30|41.14|40.96|41.16|40.98|41.16|40.98|41.14|40.96|3
1734357040000|2024-12-16 13:50:40|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1734357050000|2024-12-16 13:50:50|41.17|40.99|41.19|41.01|41.19|41.01|41.17|40.99|3
1734357060000|2024-12-16 13:51:00|41.18|41|41.18|41|41.18|41|41.18|41|1
1734357070000|2024-12-16 13:51:10|41.19|41.01|41.18|41|41.19|41.01|41.18|41|4
1734357080000|2024-12-16 13:51:20|41.19|41.01|41.18|41|41.19|41.01|41.18|41|2
1734357090000|2024-12-16 13:51:30|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734357100000|2024-12-16 13:51:40|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1734357110000|2024-12-16 13:51:50|41.15|40.97|41.14|40.96|41.15|40.97|41.14|40.96|2
1734357120000|2024-12-16 13:52:00|41.15|40.97|41.14|40.96|41.15|40.97|41.14|40.96|6
1734357130000|2024-12-16 13:52:10|41.15|40.97|41.13|40.95|41.15|40.97|41.13|40.95|3
1734357140000|2024-12-16 13:52:20|41.12|40.94|41.13|40.95|41.13|40.95|41.12|40.94|2
1734357150000|2024-12-16 13:52:30|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1734357160000|2024-12-16 13:52:40|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1734357170000|2024-12-16 13:52:50|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|4
1734357180000|2024-12-16 13:53:00|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1734357190000|2024-12-16 13:53:10|41.12|40.94|41.13|40.95|41.13|40.95|41.12|40.94|2
1734357200000|2024-12-16 13:53:20|41.14|40.96|41.15|40.97|41.15|40.97|41.13|40.95|6
1734357210000|2024-12-16 13:53:30|41.16|40.98|41.17|40.99|41.17|40.99|41.16|40.98|2
1734357220000|2024-12-16 13:53:40|41.15|40.97|41.15|40.97|41.16|40.98|41.15|40.97|3
1734357230000|2024-12-16 13:53:50|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1734357240000|2024-12-16 13:54:00|41.15|40.97|41.14|40.96|41.15|40.97|41.14|40.96|2
1734357250000|2024-12-16 13:54:10|41.15|40.97|41.15|40.97|41.15|40.97|41.15|40.97|1
1734357260000|2024-12-16 13:54:20|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1734357270000|2024-12-16 13:54:30|41.13|40.95|41.14|40.96|41.14|40.96|41.13|40.95|2
1734357280000|2024-12-16 13:54:40|41.15|40.97|41.14|40.96|41.15|40.97|41.14|40.96|2
1734357290000|2024-12-16 13:54:50|41.15|40.97|41.15|40.97|41.15|40.97|41.15|40.97|1
1734357300000|2024-12-16 13:55:00|41.14|40.96|41.15|40.97|41.15|40.97|41.14|40.96|2
1734357310000|2024-12-16 13:55:10|41.16|40.98|41.18|41|41.18|41|41.16|40.98|3
1734357330000|2024-12-16 13:55:30|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734357340000|2024-12-16 13:55:40|41.16|40.98|41.17|40.99|41.17|40.99|41.16|40.98|2
1734357350000|2024-12-16 13:55:50|41.19|41.01|41.2|41.02|41.2|41.02|41.17|40.99|4
1734357380000|2024-12-16 13:56:20|41.19|41.01|41.19|41.01|41.2|41.02|41.19|41.01|5
1734357390000|2024-12-16 13:56:30|41.16|40.98|41.17|40.99|41.17|40.99|41.16|40.98|2
1734357400000|2024-12-16 13:56:40|41.18|41|41.18|41|41.18|41|41.18|41|1
1734357410000|2024-12-16 13:56:50|41.19|41.01|41.18|41|41.19|41.01|41.18|41|2
1734357420000|2024-12-16 13:57:00|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734357440000|2024-12-16 13:57:20|41.16|40.98|41.17|40.99|41.17|40.99|41.16|40.98|2
1734357450000|2024-12-16 13:57:30|41.18|41|41.17|40.99|41.18|41|41.17|40.99|2
1734357460000|2024-12-16 13:57:40|41.18|41|41.18|41|41.19|41.01|41.18|41|3
1734357470000|2024-12-16 13:57:50|41.19|41.01|41.19|41.01|41.19|41.01|41.19|41.01|1
1734357500000|2024-12-16 13:58:20|41.18|41|41.19|41.01|41.19|41.01|41.18|41|2
1734357520000|2024-12-16 13:58:40|41.18|41|41.18|41|41.18|41|41.18|41|1
1734357530000|2024-12-16 13:58:50|41.19|41.01|41.19|41.01|41.19|41.01|41.18|41|3
1734357550000|2024-12-16 13:59:10|41.21|41.03|41.22|41.04|41.22|41.04|41.21|41.03|2
1734357570000|2024-12-16 13:59:30|41.21|41.03|41.22|41.04|41.23|41.05|41.21|41.03|4
1734357580000|2024-12-16 13:59:40|41.21|41.03|41.21|41.03|41.22|41.04|41.21|41.03|3
1734357600000|2024-12-16 14:00:00|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1734357610000|2024-12-16 14:00:10|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734357620000|2024-12-16 14:00:20|41.22|41.04|41.22|41.04|41.22|41.04|41.21|41.03|7
1734357630000|2024-12-16 14:00:30|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|2
1734357640000|2024-12-16 14:00:40|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|2
1734357650000|2024-12-16 14:00:50|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734357670000|2024-12-16 14:01:10|41.22|41.04|41.24|41.06|41.24|41.06|41.22|41.04|3
1734357680000|2024-12-16 14:01:20|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734357690000|2024-12-16 14:01:30|41.24|41.06|41.24|41.06|41.25|41.07|41.24|41.06|3
1734357700000|2024-12-16 14:01:40|41.25|41.07|41.27|41.09|41.27|41.09|41.25|41.07|3
1734357710000|2024-12-16 14:01:50|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1734357730000|2024-12-16 14:02:10|41.29|41.11|41.31|41.13|41.31|41.13|41.29|41.11|2
1734357740000|2024-12-16 14:02:20|41.32|41.14|41.33|41.15|41.33|41.15|41.32|41.14|2
1734357750000|2024-12-16 14:02:30|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1734357760000|2024-12-16 14:02:40|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|2
1734357770000|2024-12-16 14:02:50|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734357780000|2024-12-16 14:03:00|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734357790000|2024-12-16 14:03:10|41.29|41.11|41.27|41.09|41.29|41.11|41.27|41.09|2
1734357800000|2024-12-16 14:03:20|41.28|41.1|41.28|41.1|41.28|41.1|41.27|41.09|3
1734357810000|2024-12-16 14:03:30|41.29|41.11|41.3|41.12|41.3|41.12|41.28|41.1|4
1734357840000|2024-12-16 14:04:00|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734357850000|2024-12-16 14:04:10|41.31|41.13|41.31|41.13|41.33|41.15|41.3|41.12|5
1734357860000|2024-12-16 14:04:20|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1734357870000|2024-12-16 14:04:30|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734357900000|2024-12-16 14:05:00|41.3|41.12|41.31|41.13|41.31|41.13|41.3|41.12|6
1734357910000|2024-12-16 14:05:10|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1734357920000|2024-12-16 14:05:20|41.29|41.11|41.3|41.12|41.3|41.12|41.29|41.11|2
1734357930000|2024-12-16 14:05:30|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734357960000|2024-12-16 14:06:00|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|4
1734357970000|2024-12-16 14:06:10|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1734357980000|2024-12-16 14:06:20|41.33|41.15|41.34|41.16|41.34|41.16|41.33|41.15|2
1734357990000|2024-12-16 14:06:30|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734358000000|2024-12-16 14:06:40|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|2
1734358010000|2024-12-16 14:06:50|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734358020000|2024-12-16 14:07:00|41.31|41.13|41.29|41.11|41.31|41.13|41.29|41.11|3
1734358030000|2024-12-16 14:07:10|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1734358040000|2024-12-16 14:07:20|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1734358060000|2024-12-16 14:07:40|41.29|41.11|41.29|41.11|41.29|41.11|41.28|41.1|3
1734358070000|2024-12-16 14:07:50|41.28|41.1|41.28|41.1|41.29|41.11|41.28|41.1|5
1734358080000|2024-12-16 14:08:00|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1734358090000|2024-12-16 14:08:10|41.27|41.09|41.26|41.08|41.27|41.09|41.26|41.08|4
1734358100000|2024-12-16 14:08:20|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1734358110000|2024-12-16 14:08:30|41.24|41.06|41.23|41.05|41.24|41.06|41.22|41.04|4
1734358120000|2024-12-16 14:08:40|41.22|41.04|41.25|41.07|41.25|41.07|41.22|41.04|6
1734358130000|2024-12-16 14:08:50|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734358160000|2024-12-16 14:09:20|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1734358170000|2024-12-16 14:09:30|41.27|41.09|41.26|41.08|41.27|41.09|41.26|41.08|2
1734358190000|2024-12-16 14:09:50|41.27|41.09|41.23|41.05|41.27|41.09|41.23|41.05|7
1734358200000|2024-12-16 14:10:00|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1734358210000|2024-12-16 14:10:10|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1734358220000|2024-12-16 14:10:20|41.21|41.03|41.21|41.03|41.21|41.03|41.2|41.02|3
1734358230000|2024-12-16 14:10:30|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1734358240000|2024-12-16 14:10:40|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1734358250000|2024-12-16 14:10:50|41.22|41.04|41.22|41.04|41.23|41.05|41.22|41.04|3
1734358260000|2024-12-16 14:11:00|41.21|41.03|41.22|41.04|41.22|41.04|41.21|41.03|2
1734358280000|2024-12-16 14:11:20|41.23|41.05|41.24|41.06|41.24|41.06|41.22|41.04|3
1734358290000|2024-12-16 14:11:30|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|2
1734358300000|2024-12-16 14:11:40|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|2
1734358310000|2024-12-16 14:11:50|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734358330000|2024-12-16 14:12:10|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1734358350000|2024-12-16 14:12:30|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734358360000|2024-12-16 14:12:40|41.2|41.02|41.2|41.02|41.2|41.02|41.19|41.01|3
1734358380000|2024-12-16 14:13:00|41.19|41.01|41.18|41|41.2|41.02|41.18|41|4
1734358390000|2024-12-16 14:13:10|41.19|41.01|41.19|41.01|41.19|41.01|41.19|41.01|1
1734358430000|2024-12-16 14:13:50|41.18|41|41.17|40.99|41.18|41|41.17|40.99|4
1734358450000|2024-12-16 14:14:10|41.18|41|41.18|41|41.18|41|41.18|41|1
1734358460000|2024-12-16 14:14:20|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734358500000|2024-12-16 14:15:00|41.16|40.98|41.15|40.97|41.16|40.98|41.15|40.97|2
1734358530000|2024-12-16 14:15:30|41.14|40.96|41.14|40.96|41.15|40.97|41.14|40.96|5
1734358560000|2024-12-16 14:16:00|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|2
1734358570000|2024-12-16 14:16:10|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1734358590000|2024-12-16 14:16:30|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1734358610000|2024-12-16 14:16:50|41.13|40.95|41.16|40.98|41.16|40.98|41.13|40.95|3
1734358630000|2024-12-16 14:17:10|41.17|40.99|41.17|40.99|41.18|41|41.17|40.99|3
1734358640000|2024-12-16 14:17:20|41.19|41.01|41.21|41.03|41.21|41.03|41.19|41.01|3
1734358650000|2024-12-16 14:17:30|41.22|41.04|41.24|41.06|41.24|41.06|41.22|41.04|5
1734358660000|2024-12-16 14:17:40|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|2
1734358670000|2024-12-16 14:17:50|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1734358690000|2024-12-16 14:18:10|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1734358700000|2024-12-16 14:18:20|41.24|41.06|41.23|41.05|41.24|41.06|41.23|41.05|2
1734358710000|2024-12-16 14:18:30|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1734358720000|2024-12-16 14:18:40|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1734358740000|2024-12-16 14:19:00|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734358750000|2024-12-16 14:19:10|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1734358760000|2024-12-16 14:19:20|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734358770000|2024-12-16 14:19:30|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1734358780000|2024-12-16 14:19:40|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1734358800000|2024-12-16 14:20:00|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1734358820000|2024-12-16 14:20:20|41.23|41.05|41.22|41.04|41.24|41.06|41.22|41.04|6
1734358830000|2024-12-16 14:20:30|41.23|41.05|41.24|41.06|41.24|41.06|41.22|41.04|4
1734358850000|2024-12-16 14:20:50|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1734358870000|2024-12-16 14:21:10|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1734358880000|2024-12-16 14:21:20|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1734358890000|2024-12-16 14:21:30|41.25|41.07|41.25|41.07|41.26|41.08|41.25|41.07|3
1734358900000|2024-12-16 14:21:40|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1734358910000|2024-12-16 14:21:50|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1734358930000|2024-12-16 14:22:10|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734358950000|2024-12-16 14:22:30|41.2|41.02|41.2|41.02|41.2|41.02|41.19|41.01|3
1734358960000|2024-12-16 14:22:40|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734358970000|2024-12-16 14:22:50|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1734358980000|2024-12-16 14:23:00|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734358990000|2024-12-16 14:23:10|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1734359000000|2024-12-16 14:23:20|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1734359010000|2024-12-16 14:23:30|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|2
1734359030000|2024-12-16 14:23:50|41.19|41.01|41.19|41.01|41.2|41.02|41.19|41.01|3
1734359040000|2024-12-16 14:24:00|41.18|41|41.17|40.99|41.18|41|41.17|40.99|2
1734359050000|2024-12-16 14:24:10|41.16|40.98|41.16|40.98|41.16|40.98|41.15|40.97|3
1734359060000|2024-12-16 14:24:20|41.15|40.97|41.16|40.98|41.16|40.98|41.15|40.97|2
1734359070000|2024-12-16 14:24:30|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1734359080000|2024-12-16 14:24:40|41.17|40.99|41.19|41.01|41.19|41.01|41.16|40.98|7
1734359090000|2024-12-16 14:24:50|41.18|41|41.18|41|41.19|41.01|41.18|41|5
1734359100000|2024-12-16 14:25:00|41.16|40.98|41.14|40.96|41.17|40.99|41.14|40.96|7
1734359110000|2024-12-16 14:25:10|41.15|40.97|41.15|40.97|41.15|40.97|41.15|40.97|1
1734359120000|2024-12-16 14:25:20|41.16|40.98|41.16|40.98|41.17|40.99|41.16|40.98|3
1734359130000|2024-12-16 14:25:30|41.15|40.97|41.16|40.98|41.16|40.98|41.15|40.97|4
1734359140000|2024-12-16 14:25:40|41.15|40.97|41.15|40.97|41.16|40.98|41.15|40.97|3
1734359150000|2024-12-16 14:25:50|41.14|40.96|41.13|40.95|41.14|40.96|41.13|40.95|2
1734359160000|2024-12-16 14:26:00|41.14|40.96|41.14|40.96|41.15|40.97|41.13|40.95|5
1734359170000|2024-12-16 14:26:10|41.15|40.97|41.18|41|41.18|41|41.15|40.97|4
1734359180000|2024-12-16 14:26:20|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734359190000|2024-12-16 14:26:30|41.16|40.98|41.15|40.97|41.16|40.98|41.15|40.97|2
1734359200000|2024-12-16 14:26:40|41.16|40.98|41.16|40.98|41.17|40.99|41.16|40.98|3
1734359210000|2024-12-16 14:26:50|41.17|40.99|41.18|41|41.18|41|41.17|40.99|4
1734359220000|2024-12-16 14:27:00|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1734359230000|2024-12-16 14:27:10|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734359240000|2024-12-16 14:27:20|41.18|41|41.2|41.02|41.2|41.02|41.18|41|3
1734359250000|2024-12-16 14:27:30|41.19|41.01|41.17|40.99|41.19|41.01|41.17|40.99|3
1734359260000|2024-12-16 14:27:40|41.18|41|41.18|41|41.19|41.01|41.18|41|3
1734359270000|2024-12-16 14:27:50|41.19|41.01|41.18|41|41.19|41.01|41.18|41|2
1734359300000|2024-12-16 14:28:20|41.17|40.99|41.17|40.99|41.18|41|41.17|40.99|5
1734359310000|2024-12-16 14:28:30|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1734359330000|2024-12-16 14:28:50|41.15|40.97|41.14|40.96|41.15|40.97|41.14|40.96|2
1734359340000|2024-12-16 14:29:00|41.13|40.95|41.13|40.95|41.13|40.95|41.12|40.94|5
1734359350000|2024-12-16 14:29:10|41.14|40.96|41.14|40.96|41.14|40.96|41.13|40.95|3
1734359370000|2024-12-16 14:29:30|41.15|40.97|41.16|40.98|41.16|40.98|41.15|40.97|2
1734359380000|2024-12-16 14:29:40|41.15|40.97|41.17|40.99|41.17|40.99|41.15|40.97|3
1734359390000|2024-12-16 14:29:50|41.16|40.98|41.16|40.98|41.17|40.99|41.16|40.98|3
1734359400000|2024-12-16 14:30:00|41.18|41|41.19|41.01|41.19|41.01|41.18|41|2
1734359410000|2024-12-16 14:30:10|41.18|41|41.2|41.02|41.2|41.02|41.18|41|5
1734359420000|2024-12-16 14:30:20|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1734359430000|2024-12-16 14:30:30|41.21|41.03|41.24|41.06|41.24|41.06|41.21|41.03|4
1734359440000|2024-12-16 14:30:40|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|2
1734359450000|2024-12-16 14:30:50|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|2
1734359460000|2024-12-16 14:31:00|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734359470000|2024-12-16 14:31:10|41.24|41.06|41.24|41.06|41.24|41.06|41.23|41.05|3
1734359480000|2024-12-16 14:31:20|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1734359490000|2024-12-16 14:31:30|41.26|41.08|41.24|41.06|41.26|41.08|41.24|41.06|3
1734359500000|2024-12-16 14:31:40|41.23|41.05|41.25|41.07|41.25|41.07|41.23|41.05|3
1734359510000|2024-12-16 14:31:50|41.24|41.06|41.23|41.05|41.24|41.06|41.23|41.05|2
1734359520000|2024-12-16 14:32:00|41.22|41.04|41.2|41.02|41.22|41.04|41.2|41.02|3
1734359530000|2024-12-16 14:32:10|41.21|41.03|41.22|41.04|41.22|41.04|41.21|41.03|2
1734359540000|2024-12-16 14:32:20|41.23|41.05|41.26|41.08|41.26|41.08|41.23|41.05|4
1734359550000|2024-12-16 14:32:30|41.25|41.07|41.24|41.06|41.25|41.07|41.23|41.05|4
1734359560000|2024-12-16 14:32:40|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1734359580000|2024-12-16 14:33:00|41.25|41.07|41.26|41.08|41.28|41.1|41.25|41.07|8
1734359590000|2024-12-16 14:33:10|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1734359600000|2024-12-16 14:33:20|41.29|41.11|41.3|41.12|41.3|41.12|41.28|41.1|4
1734359610000|2024-12-16 14:33:30|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734359620000|2024-12-16 14:33:40|41.3|41.12|41.27|41.09|41.3|41.12|41.27|41.09|4
1734359630000|2024-12-16 14:33:50|41.28|41.1|41.25|41.07|41.28|41.1|41.25|41.07|4
1734359640000|2024-12-16 14:34:00|41.26|41.08|41.23|41.05|41.26|41.08|41.22|41.04|6
1734359650000|2024-12-16 14:34:10|41.24|41.06|41.27|41.09|41.27|41.09|41.24|41.06|3
1734359660000|2024-12-16 14:34:20|41.28|41.1|41.28|41.1|41.28|41.1|41.27|41.09|5
1734359670000|2024-12-16 14:34:30|41.27|41.09|41.24|41.06|41.27|41.09|41.24|41.06|4
1734359680000|2024-12-16 14:34:40|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|4
1734359690000|2024-12-16 14:34:50|41.23|41.05|41.2|41.02|41.23|41.05|41.2|41.02|6
1734359700000|2024-12-16 14:35:00|41.21|41.03|41.21|41.03|41.21|41.03|41.2|41.02|5
1734359710000|2024-12-16 14:35:10|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|4
1734359720000|2024-12-16 14:35:20|41.23|41.05|41.25|41.07|41.25|41.07|41.23|41.05|3
1734359730000|2024-12-16 14:35:30|41.26|41.08|41.25|41.07|41.27|41.09|41.25|41.07|4
1734359740000|2024-12-16 14:35:40|41.26|41.08|41.28|41.1|41.28|41.1|41.26|41.08|5
1734359750000|2024-12-16 14:35:50|41.27|41.09|41.32|41.14|41.32|41.14|41.27|41.09|6
1734359760000|2024-12-16 14:36:00|41.31|41.13|41.35|41.17|41.35|41.17|41.3|41.12|7
1734359770000|2024-12-16 14:36:10|41.38|41.2|41.4|41.22|41.4|41.22|41.38|41.2|3
1734359780000|2024-12-16 14:36:20|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|4
1734359790000|2024-12-16 14:36:30|41.39|41.21|41.39|41.21|41.4|41.22|41.39|41.21|7
1734359800000|2024-12-16 14:36:40|41.4|41.22|41.4|41.22|41.41|41.23|41.38|41.2|7
1734359810000|2024-12-16 14:36:50|41.41|41.23|41.38|41.2|41.41|41.23|41.37|41.19|6
1734359820000|2024-12-16 14:37:00|41.37|41.19|41.35|41.17|41.38|41.2|41.33|41.15|11
1734359830000|2024-12-16 14:37:10|41.34|41.16|41.37|41.19|41.37|41.19|41.34|41.16|10
1734359840000|2024-12-16 14:37:20|41.36|41.18|41.37|41.19|41.38|41.2|41.36|41.18|4
1734359850000|2024-12-16 14:37:30|41.39|41.21|41.41|41.23|41.41|41.23|41.39|41.21|5
1734359860000|2024-12-16 14:37:40|41.42|41.24|41.42|41.24|41.42|41.24|41.41|41.23|3
1734359870000|2024-12-16 14:37:50|41.41|41.23|41.4|41.22|41.42|41.24|41.39|41.21|6
1734359880000|2024-12-16 14:38:00|41.39|41.21|41.39|41.21|41.4|41.22|41.39|41.21|3
1734359890000|2024-12-16 14:38:10|41.38|41.2|41.38|41.2|41.39|41.21|41.38|41.2|3
1734359900000|2024-12-16 14:38:20|41.37|41.19|41.38|41.2|41.38|41.2|41.37|41.19|2
1734359910000|2024-12-16 14:38:30|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1734359920000|2024-12-16 14:38:40|41.37|41.19|41.37|41.19|41.37|41.19|41.36|41.18|3
1734359930000|2024-12-16 14:38:50|41.38|41.2|41.42|41.24|41.42|41.24|41.38|41.2|4
1734359940000|2024-12-16 14:39:00|41.43|41.25|41.43|41.25|41.43|41.25|41.42|41.24|3
1734359950000|2024-12-16 14:39:10|41.47|41.29|41.49|41.31|41.49|41.31|41.47|41.29|3
1734359960000|2024-12-16 14:39:20|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734359970000|2024-12-16 14:39:30|41.49|41.31|41.49|41.31|41.49|41.31|41.48|41.3|3
1734359980000|2024-12-16 14:39:40|41.5|41.32|41.53|41.35|41.53|41.35|41.5|41.32|3
1734359990000|2024-12-16 14:39:50|41.55|41.37|41.54|41.36|41.56|41.38|41.54|41.36|4
1734360000000|2024-12-16 14:40:00|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|6
1734360010000|2024-12-16 14:40:10|41.53|41.35|41.56|41.38|41.56|41.38|41.53|41.35|3
1734360020000|2024-12-16 14:40:20|41.57|41.39|41.57|41.39|41.57|41.39|41.56|41.38|3
1734360030000|2024-12-16 14:40:30|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734360040000|2024-12-16 14:40:40|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734360060000|2024-12-16 14:41:00|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1734360070000|2024-12-16 14:41:10|41.57|41.39|41.49|41.31|41.57|41.39|41.49|41.31|9
1734360080000|2024-12-16 14:41:20|41.5|41.32|41.5|41.32|41.51|41.33|41.5|41.32|3
1734360090000|2024-12-16 14:41:30|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|5
1734360100000|2024-12-16 14:41:40|41.48|41.3|41.45|41.27|41.49|41.31|41.45|41.27|8
1734360110000|2024-12-16 14:41:50|41.46|41.28|41.46|41.28|41.46|41.28|41.45|41.27|3
1734360120000|2024-12-16 14:42:00|41.47|41.29|41.51|41.33|41.51|41.33|41.47|41.29|3
1734360130000|2024-12-16 14:42:10|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|3
1734360140000|2024-12-16 14:42:20|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|4
1734360150000|2024-12-16 14:42:30|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734360160000|2024-12-16 14:42:40|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734360170000|2024-12-16 14:42:50|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734360180000|2024-12-16 14:43:00|41.51|41.33|41.51|41.33|41.52|41.34|41.51|41.33|3
1734360190000|2024-12-16 14:43:10|41.54|41.36|41.57|41.39|41.57|41.39|41.54|41.36|3
1734360200000|2024-12-16 14:43:20|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|3
1734360210000|2024-12-16 14:43:30|41.55|41.37|41.53|41.35|41.55|41.37|41.53|41.35|3
1734360220000|2024-12-16 14:43:40|41.52|41.34|41.52|41.34|41.52|41.34|41.51|41.33|3
1734360230000|2024-12-16 14:43:50|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|6
1734360240000|2024-12-16 14:44:00|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734360250000|2024-12-16 14:44:10|41.53|41.35|41.54|41.36|41.55|41.37|41.53|41.35|3
1734360280000|2024-12-16 14:44:40|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734360290000|2024-12-16 14:44:50|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734360300000|2024-12-16 14:45:00|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734360310000|2024-12-16 14:45:10|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1734360320000|2024-12-16 14:45:20|41.55|41.37|41.57|41.39|41.57|41.39|41.53|41.35|6
1734360330000|2024-12-16 14:45:30|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1734360340000|2024-12-16 14:45:40|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734360360000|2024-12-16 14:46:00|41.59|41.41|41.62|41.44|41.63|41.45|41.59|41.41|11
1734360370000|2024-12-16 14:46:10|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734360380000|2024-12-16 14:46:20|41.6|41.42|41.62|41.44|41.62|41.44|41.6|41.42|3
1734360390000|2024-12-16 14:46:30|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734360400000|2024-12-16 14:46:40|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734360410000|2024-12-16 14:46:50|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734360420000|2024-12-16 14:47:00|41.67|41.49|41.74|41.56|41.74|41.56|41.67|41.49|5
1734360430000|2024-12-16 14:47:10|41.73|41.55|41.74|41.56|41.75|41.57|41.72|41.54|9
1734360440000|2024-12-16 14:47:20|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|4
1734360460000|2024-12-16 14:47:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734360470000|2024-12-16 14:47:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734360490000|2024-12-16 14:48:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|4
1734360500000|2024-12-16 14:48:20|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|4
1734360530000|2024-12-16 14:48:50|41.79|41.61|41.76|41.58|41.79|41.61|41.76|41.58|4
1734360540000|2024-12-16 14:49:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734360550000|2024-12-16 14:49:10|41.72|41.54|41.68|41.5|41.72|41.54|41.67|41.49|8
1734360560000|2024-12-16 14:49:20|41.67|41.49|41.7|41.52|41.71|41.53|41.67|41.49|4
1734360570000|2024-12-16 14:49:30|41.72|41.54|41.7|41.52|41.73|41.55|41.7|41.52|5
1734360580000|2024-12-16 14:49:40|41.68|41.5|41.68|41.5|41.69|41.51|41.65|41.47|9
1734360590000|2024-12-16 14:49:50|41.67|41.49|41.67|41.49|41.67|41.49|41.65|41.47|5
1734360600000|2024-12-16 14:50:00|41.68|41.5|41.65|41.47|41.68|41.5|41.64|41.46|6
1734360610000|2024-12-16 14:50:10|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1734360620000|2024-12-16 14:50:20|41.64|41.46|41.63|41.45|41.64|41.46|41.61|41.43|10
1734360630000|2024-12-16 14:50:30|41.62|41.44|41.63|41.45|41.64|41.46|41.62|41.44|6
1734360640000|2024-12-16 14:50:40|41.62|41.44|41.66|41.48|41.69|41.51|41.62|41.44|7
1734360650000|2024-12-16 14:50:50|41.65|41.47|41.66|41.48|41.66|41.48|41.64|41.46|5
1734360660000|2024-12-16 14:51:00|41.65|41.47|41.69|41.51|41.72|41.54|41.65|41.47|12
1734360670000|2024-12-16 14:51:10|41.68|41.5|41.66|41.48|41.68|41.5|41.66|41.48|3
1734360680000|2024-12-16 14:51:20|41.64|41.46|41.64|41.46|41.66|41.48|41.64|41.46|6
1734360690000|2024-12-16 14:51:30|41.62|41.44|41.6|41.42|41.62|41.44|41.6|41.42|7
1734360700000|2024-12-16 14:51:40|41.61|41.43|41.61|41.43|41.62|41.44|41.61|41.43|3
1734360710000|2024-12-16 14:51:50|41.6|41.42|41.59|41.41|41.61|41.43|41.59|41.41|5
1734360720000|2024-12-16 14:52:00|41.6|41.42|41.56|41.38|41.6|41.42|41.56|41.38|7
1734360730000|2024-12-16 14:52:10|41.53|41.35|41.5|41.32|41.54|41.36|41.49|41.31|8
1734360740000|2024-12-16 14:52:20|41.51|41.33|41.53|41.35|41.55|41.37|41.51|41.33|6
1734360750000|2024-12-16 14:52:30|41.54|41.36|41.53|41.35|41.56|41.38|41.53|41.35|8
1734360760000|2024-12-16 14:52:40|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734360770000|2024-12-16 14:52:50|41.56|41.38|41.55|41.37|41.57|41.39|41.55|41.37|3
1734360780000|2024-12-16 14:53:00|41.54|41.36|41.54|41.36|41.54|41.36|41.52|41.34|5
1734360790000|2024-12-16 14:53:10|41.53|41.35|41.52|41.34|41.54|41.36|41.52|41.34|5
1734360800000|2024-12-16 14:53:20|41.53|41.35|41.6|41.42|41.6|41.42|41.53|41.35|6
1734360810000|2024-12-16 14:53:30|41.59|41.41|41.59|41.41|41.6|41.42|41.58|41.4|5
1734360820000|2024-12-16 14:53:40|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734360830000|2024-12-16 14:53:50|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|4
1734360840000|2024-12-16 14:54:00|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734360850000|2024-12-16 14:54:10|41.61|41.43|41.57|41.39|41.61|41.43|41.56|41.38|6
1734360860000|2024-12-16 14:54:20|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|3
1734360870000|2024-12-16 14:54:30|41.53|41.35|41.49|41.31|41.53|41.35|41.49|41.31|8
1734360880000|2024-12-16 14:54:40|41.5|41.32|41.51|41.33|41.53|41.35|41.5|41.32|4
1734360890000|2024-12-16 14:54:50|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|3
1734360900000|2024-12-16 14:55:00|41.58|41.4|41.59|41.41|41.6|41.42|41.58|41.4|4
1734360910000|2024-12-16 14:55:10|41.6|41.42|41.54|41.36|41.6|41.42|41.54|41.36|7
1734360920000|2024-12-16 14:55:20|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|4
1734360930000|2024-12-16 14:55:30|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|4
1734360940000|2024-12-16 14:55:40|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|3
1734360950000|2024-12-16 14:55:50|41.48|41.3|41.48|41.3|41.49|41.31|41.48|41.3|3
1734360960000|2024-12-16 14:56:00|41.49|41.31|41.5|41.32|41.51|41.33|41.49|41.31|3
1734360970000|2024-12-16 14:56:10|41.51|41.33|41.47|41.29|41.51|41.33|41.47|41.29|5
1734360980000|2024-12-16 14:56:20|41.46|41.28|41.48|41.3|41.48|41.3|41.46|41.28|5
1734360990000|2024-12-16 14:56:30|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734361010000|2024-12-16 14:56:50|41.45|41.27|41.39|41.21|41.45|41.27|41.38|41.2|8
1734361020000|2024-12-16 14:57:00|41.38|41.2|41.38|41.2|41.39|41.21|41.37|41.19|5
1734361030000|2024-12-16 14:57:10|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734361040000|2024-12-16 14:57:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734361050000|2024-12-16 14:57:30|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1734361060000|2024-12-16 14:57:40|41.36|41.18|41.34|41.16|41.36|41.18|41.34|41.16|3
1734361070000|2024-12-16 14:57:50|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1734361080000|2024-12-16 14:58:00|41.34|41.16|41.28|41.1|41.34|41.16|41.26|41.08|7
1734361090000|2024-12-16 14:58:10|41.29|41.11|41.32|41.14|41.32|41.14|41.29|41.11|6
1734361100000|2024-12-16 14:58:20|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1734361120000|2024-12-16 14:58:40|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|4
1734361130000|2024-12-16 14:58:50|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|2
1734361140000|2024-12-16 14:59:00|41.32|41.14|41.3|41.12|41.32|41.14|41.29|41.11|5
1734361150000|2024-12-16 14:59:10|41.29|41.11|41.28|41.1|41.31|41.13|41.28|41.1|4
1734361160000|2024-12-16 14:59:20|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734361170000|2024-12-16 14:59:30|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1734361180000|2024-12-16 14:59:40|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734361190000|2024-12-16 14:59:50|41.31|41.13|41.33|41.15|41.33|41.15|41.31|41.13|3
1734361200000|2024-12-16 15:00:00|41.34|41.16|41.31|41.13|41.34|41.16|41.31|41.13|4
1734361210000|2024-12-16 15:00:10|41.3|41.12|41.3|41.12|41.31|41.13|41.29|41.11|5
1734361220000|2024-12-16 15:00:20|41.31|41.13|41.33|41.15|41.34|41.16|41.31|41.13|3
1734361230000|2024-12-16 15:00:30|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734361240000|2024-12-16 15:00:40|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734361250000|2024-12-16 15:00:50|41.32|41.14|41.36|41.18|41.36|41.18|41.32|41.14|5
1734361260000|2024-12-16 15:01:00|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734361270000|2024-12-16 15:01:10|41.34|41.16|41.32|41.14|41.34|41.16|41.31|41.13|5
1734361280000|2024-12-16 15:01:20|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734361290000|2024-12-16 15:01:30|41.3|41.12|41.31|41.13|41.31|41.13|41.29|41.11|4
1734361300000|2024-12-16 15:01:40|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1734361310000|2024-12-16 15:01:50|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|2
1734361320000|2024-12-16 15:02:00|41.29|41.11|41.26|41.08|41.3|41.12|41.26|41.08|6
1734361330000|2024-12-16 15:02:10|41.25|41.07|41.23|41.05|41.25|41.07|41.22|41.04|5
1734361340000|2024-12-16 15:02:20|41.22|41.04|41.2|41.02|41.22|41.04|41.2|41.02|3
1734361350000|2024-12-16 15:02:30|41.19|41.01|41.19|41.01|41.19|41.01|41.19|41.01|1
1734361360000|2024-12-16 15:02:40|41.18|41|41.19|41.01|41.19|41.01|41.18|41|2
1734361370000|2024-12-16 15:02:50|41.2|41.02|41.2|41.02|41.2|41.02|41.19|41.01|3
1734361380000|2024-12-16 15:03:00|41.23|41.05|41.26|41.08|41.27|41.09|41.23|41.05|7
1734361390000|2024-12-16 15:03:10|41.25|41.07|41.25|41.07|41.25|41.07|41.24|41.06|3
1734361400000|2024-12-16 15:03:20|41.24|41.06|41.25|41.07|41.25|41.07|41.24|41.06|2
1734361410000|2024-12-16 15:03:30|41.28|41.1|41.31|41.13|41.31|41.13|41.28|41.1|3
1734361420000|2024-12-16 15:03:40|41.3|41.12|41.29|41.11|41.3|41.12|41.29|41.11|4
1734361430000|2024-12-16 15:03:50|41.28|41.1|41.29|41.11|41.29|41.11|41.28|41.1|2
1734361440000|2024-12-16 15:04:00|41.3|41.12|41.27|41.09|41.31|41.13|41.27|41.09|6
1734361450000|2024-12-16 15:04:10|41.28|41.1|41.28|41.1|41.29|41.11|41.28|41.1|5
1734361460000|2024-12-16 15:04:20|41.27|41.09|41.31|41.13|41.31|41.13|41.27|41.09|4
1734361470000|2024-12-16 15:04:30|41.32|41.14|41.3|41.12|41.32|41.14|41.3|41.12|9
1734361480000|2024-12-16 15:04:40|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734361490000|2024-12-16 15:04:50|41.28|41.1|41.27|41.09|41.28|41.1|41.25|41.07|4
1734361500000|2024-12-16 15:05:00|41.26|41.08|41.24|41.06|41.26|41.08|41.24|41.06|5
1734361510000|2024-12-16 15:05:10|41.25|41.07|41.19|41.01|41.25|41.07|41.19|41.01|9
1734361530000|2024-12-16 15:05:30|41.21|41.03|41.2|41.02|41.24|41.06|41.2|41.02|7
1734361540000|2024-12-16 15:05:40|41.19|41.01|41.17|40.99|41.19|41.01|41.17|40.99|3
1734361550000|2024-12-16 15:05:50|41.13|40.95|41.11|40.93|41.13|40.95|41.11|40.93|3
1734361560000|2024-12-16 15:06:00|41.12|40.94|41.12|40.94|41.13|40.95|41.12|40.94|3
1734361570000|2024-12-16 15:06:10|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1734361580000|2024-12-16 15:06:20|41.12|40.94|41.12|40.94|41.12|40.94|41.11|40.93|3
1734361590000|2024-12-16 15:06:30|41.13|40.95|41.16|40.98|41.16|40.98|41.12|40.94|4
1734361600000|2024-12-16 15:06:40|41.18|41|41.18|41|41.2|41.02|41.17|40.99|7
1734361610000|2024-12-16 15:06:50|41.17|40.99|41.16|40.98|41.18|41|41.15|40.97|5
1734361620000|2024-12-16 15:07:00|41.15|40.97|41.12|40.94|41.15|40.97|41.12|40.94|6
1734361630000|2024-12-16 15:07:10|41.13|40.95|41.13|40.95|41.16|40.98|41.13|40.95|7
1734361640000|2024-12-16 15:07:20|41.14|40.96|41.14|40.96|41.14|40.96|41.12|40.94|9
1734361650000|2024-12-16 15:07:30|41.15|40.97|41.11|40.93|41.15|40.97|41.11|40.93|7
1734361660000|2024-12-16 15:07:40|41.12|40.94|41.13|40.95|41.13|40.95|41.12|40.94|4
1734361670000|2024-12-16 15:07:50|41.15|40.97|41.2|41.02|41.2|41.02|41.15|40.97|5
1734361680000|2024-12-16 15:08:00|41.21|41.03|41.19|41.01|41.22|41.04|41.19|41.01|11
1734361690000|2024-12-16 15:08:10|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1734361700000|2024-12-16 15:08:20|41.24|41.06|41.26|41.08|41.27|41.09|41.24|41.06|6
1734361710000|2024-12-16 15:08:30|41.27|41.09|41.23|41.05|41.27|41.09|41.22|41.04|8
1734361720000|2024-12-16 15:08:40|41.24|41.06|41.25|41.07|41.25|41.07|41.24|41.06|4
1734361730000|2024-12-16 15:08:50|41.26|41.08|41.21|41.03|41.26|41.08|41.21|41.03|5
1734361740000|2024-12-16 15:09:00|41.22|41.04|41.19|41.01|41.22|41.04|41.18|41|9
1734361750000|2024-12-16 15:09:10|41.2|41.02|41.17|40.99|41.2|41.02|41.17|40.99|6
1734361760000|2024-12-16 15:09:20|41.18|41|41.19|41.01|41.2|41.02|41.18|41|6
1734361770000|2024-12-16 15:09:30|41.2|41.02|41.26|41.08|41.26|41.08|41.2|41.02|6
1734361780000|2024-12-16 15:09:40|41.27|41.09|41.29|41.11|41.29|41.11|41.27|41.09|7
1734361790000|2024-12-16 15:09:50|41.28|41.1|41.27|41.09|41.28|41.1|41.26|41.08|5
1734361800000|2024-12-16 15:10:00|41.28|41.1|41.29|41.11|41.29|41.11|41.27|41.09|6
1734361810000|2024-12-16 15:10:10|41.3|41.12|41.28|41.1|41.3|41.12|41.28|41.1|5
1734361820000|2024-12-16 15:10:20|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|4
1734361830000|2024-12-16 15:10:30|41.27|41.09|41.25|41.07|41.27|41.09|41.23|41.05|7
1734361840000|2024-12-16 15:10:40|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1734361850000|2024-12-16 15:10:50|41.25|41.07|41.23|41.05|41.25|41.07|41.23|41.05|5
1734361860000|2024-12-16 15:11:00|41.24|41.06|41.23|41.05|41.25|41.07|41.21|41.03|9
1734361870000|2024-12-16 15:11:10|41.24|41.06|41.27|41.09|41.28|41.1|41.24|41.06|7
1734361880000|2024-12-16 15:11:20|41.28|41.1|41.29|41.11|41.29|41.11|41.28|41.1|2
1734361890000|2024-12-16 15:11:30|41.3|41.12|41.3|41.12|41.3|41.12|41.29|41.11|3
1734361900000|2024-12-16 15:11:40|41.31|41.13|41.31|41.13|41.31|41.13|41.29|41.11|4
1734361910000|2024-12-16 15:11:50|41.3|41.12|41.31|41.13|41.31|41.13|41.29|41.11|4
1734361920000|2024-12-16 15:12:00|41.33|41.15|41.35|41.17|41.36|41.18|41.33|41.15|5
1734361930000|2024-12-16 15:12:10|41.36|41.18|41.45|41.27|41.45|41.27|41.36|41.18|11
1734361940000|2024-12-16 15:12:20|41.46|41.28|41.43|41.25|41.46|41.28|41.43|41.25|3
1734361950000|2024-12-16 15:12:30|41.44|41.26|41.45|41.27|41.46|41.28|41.44|41.26|6
1734361960000|2024-12-16 15:12:40|41.46|41.28|41.44|41.26|41.46|41.28|41.44|41.26|2
1734361970000|2024-12-16 15:12:50|41.43|41.25|41.43|41.25|41.43|41.25|41.42|41.24|7
1734361980000|2024-12-16 15:13:00|41.42|41.24|41.43|41.25|41.44|41.26|41.42|41.24|4
1734361990000|2024-12-16 15:13:10|41.45|41.27|41.47|41.29|41.47|41.29|41.45|41.27|3
1734362000000|2024-12-16 15:13:20|41.45|41.27|41.46|41.28|41.47|41.29|41.45|41.27|4
1734362020000|2024-12-16 15:13:40|41.45|41.27|41.43|41.25|41.45|41.27|41.42|41.24|6
1734362030000|2024-12-16 15:13:50|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734362040000|2024-12-16 15:14:00|41.43|41.25|41.43|41.25|41.43|41.25|41.38|41.2|12
1734362050000|2024-12-16 15:14:10|41.42|41.24|41.41|41.23|41.43|41.25|41.4|41.22|8
1734362060000|2024-12-16 15:14:20|41.4|41.22|41.39|41.21|41.4|41.22|41.38|41.2|6
1734362070000|2024-12-16 15:14:30|41.4|41.22|41.44|41.26|41.44|41.26|41.4|41.22|5
1734362080000|2024-12-16 15:14:40|41.43|41.25|41.46|41.28|41.46|41.28|41.41|41.23|8
1734362090000|2024-12-16 15:14:50|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|3
1734362100000|2024-12-16 15:15:00|41.44|41.26|41.47|41.29|41.47|41.29|41.44|41.26|15
1734362110000|2024-12-16 15:15:10|41.46|41.28|41.42|41.24|41.46|41.28|41.42|41.24|5
1734362120000|2024-12-16 15:15:20|41.4|41.22|41.35|41.17|41.41|41.23|41.35|41.17|11
1734362130000|2024-12-16 15:15:30|41.37|41.19|41.39|41.21|41.4|41.22|41.37|41.19|11
1734362140000|2024-12-16 15:15:40|41.4|41.22|41.35|41.17|41.4|41.22|41.35|41.17|9
1734362150000|2024-12-16 15:15:50|41.34|41.16|41.35|41.17|41.35|41.17|41.32|41.14|5
1734362160000|2024-12-16 15:16:00|41.36|41.18|41.36|41.18|41.36|41.18|41.34|41.16|5
1734362170000|2024-12-16 15:16:10|41.38|41.2|41.39|41.21|41.4|41.22|41.37|41.19|10
1734362180000|2024-12-16 15:16:20|41.38|41.2|41.42|41.24|41.42|41.24|41.38|41.2|7
1734362190000|2024-12-16 15:16:30|41.43|41.25|41.43|41.25|41.46|41.28|41.42|41.24|8
1734362200000|2024-12-16 15:16:40|41.42|41.24|41.42|41.24|41.43|41.25|41.41|41.23|5
1734362210000|2024-12-16 15:16:50|41.43|41.25|41.4|41.22|41.43|41.25|41.39|41.21|6
1734362220000|2024-12-16 15:17:00|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|2
1734362230000|2024-12-16 15:17:10|41.43|41.25|41.48|41.3|41.48|41.3|41.43|41.25|5
1734362240000|2024-12-16 15:17:20|41.49|41.31|41.49|41.31|41.49|41.31|41.47|41.29|4
1734362250000|2024-12-16 15:17:30|41.48|41.3|41.48|41.3|41.49|41.31|41.48|41.3|3
1734362260000|2024-12-16 15:17:40|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734362270000|2024-12-16 15:17:50|41.49|41.31|41.51|41.33|41.51|41.33|41.49|41.31|3
1734362280000|2024-12-16 15:18:00|41.52|41.34|41.53|41.35|41.54|41.36|41.52|41.34|4
1734362290000|2024-12-16 15:18:10|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|3
1734362300000|2024-12-16 15:18:20|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|2
1734362310000|2024-12-16 15:18:30|41.57|41.39|41.55|41.37|41.57|41.39|41.54|41.36|3
1734362320000|2024-12-16 15:18:40|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|7
1734362330000|2024-12-16 15:18:50|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734362340000|2024-12-16 15:19:00|41.53|41.35|41.54|41.36|41.54|41.36|41.52|41.34|6
1734362350000|2024-12-16 15:19:10|41.55|41.37|41.58|41.4|41.58|41.4|41.55|41.37|3
1734362360000|2024-12-16 15:19:20|41.59|41.41|41.56|41.38|41.59|41.41|41.56|41.38|6
1734362370000|2024-12-16 15:19:30|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1734362380000|2024-12-16 15:19:40|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|4
1734362390000|2024-12-16 15:19:50|41.57|41.39|41.57|41.39|41.57|41.39|41.56|41.38|3
1734362400000|2024-12-16 15:20:00|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1734362410000|2024-12-16 15:20:10|41.61|41.43|41.6|41.42|41.61|41.43|41.59|41.41|5
1734362420000|2024-12-16 15:20:20|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734362430000|2024-12-16 15:20:30|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734362440000|2024-12-16 15:20:40|41.65|41.47|41.63|41.45|41.65|41.47|41.62|41.44|5
1734362450000|2024-12-16 15:20:50|41.64|41.46|41.64|41.46|41.65|41.47|41.63|41.45|5
1734362460000|2024-12-16 15:21:00|41.65|41.47|41.61|41.43|41.65|41.47|41.59|41.41|11
1734362470000|2024-12-16 15:21:10|41.6|41.42|41.61|41.43|41.62|41.44|41.6|41.42|5
1734362480000|2024-12-16 15:21:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734362490000|2024-12-16 15:21:30|41.61|41.43|41.62|41.44|41.62|41.44|41.6|41.42|4
1734362500000|2024-12-16 15:21:40|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734362510000|2024-12-16 15:21:50|41.6|41.42|41.6|41.42|41.6|41.42|41.58|41.4|5
1734362520000|2024-12-16 15:22:00|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|6
1734362530000|2024-12-16 15:22:10|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|4
1734362540000|2024-12-16 15:22:20|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|3
1734362560000|2024-12-16 15:22:40|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734362570000|2024-12-16 15:22:50|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1734362580000|2024-12-16 15:23:00|41.64|41.46|41.65|41.47|41.66|41.48|41.64|41.46|4
1734362590000|2024-12-16 15:23:10|41.66|41.48|41.64|41.46|41.66|41.48|41.64|41.46|3
1734362600000|2024-12-16 15:23:20|41.65|41.47|41.65|41.47|41.66|41.48|41.65|41.47|3
1734362610000|2024-12-16 15:23:30|41.64|41.46|41.64|41.46|41.65|41.47|41.64|41.46|3
1734362620000|2024-12-16 15:23:40|41.65|41.47|41.68|41.5|41.68|41.5|41.64|41.46|8
1734362630000|2024-12-16 15:23:50|41.69|41.51|41.66|41.48|41.69|41.51|41.65|41.47|6
1734362640000|2024-12-16 15:24:00|41.65|41.47|41.65|41.47|41.65|41.47|41.64|41.46|3
1734362650000|2024-12-16 15:24:10|41.64|41.46|41.59|41.41|41.64|41.46|41.59|41.41|6
1734362660000|2024-12-16 15:24:20|41.56|41.38|41.56|41.38|41.57|41.39|41.55|41.37|5
1734362670000|2024-12-16 15:24:30|41.57|41.39|41.6|41.42|41.61|41.43|41.57|41.39|12
1734362680000|2024-12-16 15:24:40|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|4
1734362690000|2024-12-16 15:24:50|41.59|41.41|41.58|41.4|41.6|41.42|41.58|41.4|4
1734362700000|2024-12-16 15:25:00|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|4
1734362710000|2024-12-16 15:25:10|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1734362720000|2024-12-16 15:25:20|41.59|41.41|41.58|41.4|41.6|41.42|41.58|41.4|4
1734362730000|2024-12-16 15:25:30|41.57|41.39|41.57|41.39|41.58|41.4|41.56|41.38|5
1734362740000|2024-12-16 15:25:40|41.58|41.4|41.54|41.36|41.58|41.4|41.54|41.36|7
1734362750000|2024-12-16 15:25:50|41.55|41.37|41.57|41.39|41.57|41.39|41.55|41.37|7
1734362760000|2024-12-16 15:26:00|41.56|41.38|41.55|41.37|41.57|41.39|41.55|41.37|3
1734362770000|2024-12-16 15:26:10|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|5
1734362780000|2024-12-16 15:26:20|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734362820000|2024-12-16 15:27:00|41.58|41.4|41.58|41.4|41.59|41.41|41.58|41.4|3
1734362830000|2024-12-16 15:27:10|41.57|41.39|41.57|41.39|41.58|41.4|41.57|41.39|3
1734362840000|2024-12-16 15:27:20|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734362850000|2024-12-16 15:27:30|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734362860000|2024-12-16 15:27:40|41.59|41.41|41.57|41.39|41.59|41.41|41.57|41.39|3
1734362870000|2024-12-16 15:27:50|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734362880000|2024-12-16 15:28:00|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734362890000|2024-12-16 15:28:10|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734362900000|2024-12-16 15:28:20|41.53|41.35|41.54|41.36|41.54|41.36|41.52|41.34|4
1734362910000|2024-12-16 15:28:30|41.55|41.37|41.55|41.37|41.56|41.38|41.55|41.37|3
1734362920000|2024-12-16 15:28:40|41.54|41.36|41.5|41.32|41.54|41.36|41.5|41.32|5
1734362930000|2024-12-16 15:28:50|41.51|41.33|41.5|41.32|41.52|41.34|41.5|41.32|6
1734362940000|2024-12-16 15:29:00|41.51|41.33|41.47|41.29|41.51|41.33|41.47|41.29|7
1734362950000|2024-12-16 15:29:10|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1734362960000|2024-12-16 15:29:20|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1734362970000|2024-12-16 15:29:30|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1734362980000|2024-12-16 15:29:40|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734362990000|2024-12-16 15:29:50|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734363000000|2024-12-16 15:30:00|41.48|41.3|41.48|41.3|41.49|41.31|41.47|41.29|5
1734363010000|2024-12-16 15:30:10|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|5
1734363020000|2024-12-16 15:30:20|41.44|41.26|41.46|41.28|41.46|41.28|41.44|41.26|3
1734363030000|2024-12-16 15:30:30|41.45|41.27|41.46|41.28|41.47|41.29|41.45|41.27|4
1734363040000|2024-12-16 15:30:40|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|4
1734363050000|2024-12-16 15:30:50|41.45|41.27|41.38|41.2|41.45|41.27|41.38|41.2|7
1734363060000|2024-12-16 15:31:00|41.39|41.21|41.39|41.21|41.42|41.24|41.39|41.21|7
1734363070000|2024-12-16 15:31:10|41.38|41.2|41.37|41.19|41.39|41.21|41.37|41.19|4
1734363080000|2024-12-16 15:31:20|41.38|41.2|41.39|41.21|41.4|41.22|41.38|41.2|4
1734363090000|2024-12-16 15:31:30|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|4
1734363100000|2024-12-16 15:31:40|41.36|41.18|41.34|41.16|41.37|41.19|41.34|41.16|5
1734363110000|2024-12-16 15:31:50|41.35|41.17|41.37|41.19|41.37|41.19|41.35|41.17|3
1734363120000|2024-12-16 15:32:00|41.39|41.21|41.38|41.2|41.39|41.21|41.37|41.19|4
1734363130000|2024-12-16 15:32:10|41.37|41.19|41.36|41.18|41.38|41.2|41.36|41.18|6
1734363140000|2024-12-16 15:32:20|41.35|41.17|41.33|41.15|41.35|41.17|41.33|41.15|5
1734363150000|2024-12-16 15:32:30|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1734363160000|2024-12-16 15:32:40|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1734363180000|2024-12-16 15:33:00|41.38|41.2|41.41|41.23|41.42|41.24|41.38|41.2|10
1734363190000|2024-12-16 15:33:10|41.4|41.22|41.4|41.22|41.42|41.24|41.4|41.22|5
1734363200000|2024-12-16 15:33:20|41.41|41.23|41.41|41.23|41.41|41.23|41.4|41.22|3
1734363210000|2024-12-16 15:33:30|41.43|41.25|41.44|41.26|41.45|41.27|41.43|41.25|5
1734363230000|2024-12-16 15:33:50|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|4
1734363240000|2024-12-16 15:34:00|41.49|41.31|41.45|41.27|41.49|41.31|41.44|41.26|7
1734363250000|2024-12-16 15:34:10|41.46|41.28|41.46|41.28|41.47|41.29|41.45|41.27|9
1734363260000|2024-12-16 15:34:20|41.47|41.29|41.47|41.29|41.49|41.31|41.47|41.29|8
1734363270000|2024-12-16 15:34:30|41.46|41.28|41.46|41.28|41.47|41.29|41.46|41.28|5
1734363290000|2024-12-16 15:34:50|41.47|41.29|41.47|41.29|41.47|41.29|41.46|41.28|3
1734363300000|2024-12-16 15:35:00|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1734363310000|2024-12-16 15:35:10|41.48|41.3|41.51|41.33|41.51|41.33|41.48|41.3|4
1734363320000|2024-12-16 15:35:20|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|4
1734363340000|2024-12-16 15:35:40|41.49|41.31|41.46|41.28|41.49|41.31|41.46|41.28|6
1734363350000|2024-12-16 15:35:50|41.45|41.27|41.45|41.27|41.45|41.27|41.43|41.25|5
1734363360000|2024-12-16 15:36:00|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|2
1734363370000|2024-12-16 15:36:10|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734363380000|2024-12-16 15:36:20|41.43|41.25|41.45|41.27|41.47|41.29|41.43|41.25|5
1734363390000|2024-12-16 15:36:30|41.46|41.28|41.47|41.29|41.48|41.3|41.46|41.28|4
1734363400000|2024-12-16 15:36:40|41.46|41.28|41.46|41.28|41.47|41.29|41.46|41.28|3
1734363410000|2024-12-16 15:36:50|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734363420000|2024-12-16 15:37:00|41.5|41.32|41.52|41.34|41.55|41.37|41.5|41.32|7
1734363430000|2024-12-16 15:37:10|41.51|41.33|41.53|41.35|41.53|41.35|41.51|41.33|3
1734363440000|2024-12-16 15:37:20|41.55|41.37|41.57|41.39|41.57|41.39|41.55|41.37|5
1734363460000|2024-12-16 15:37:40|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734363470000|2024-12-16 15:37:50|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734363480000|2024-12-16 15:38:00|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734363490000|2024-12-16 15:38:10|41.55|41.37|41.56|41.38|41.56|41.38|41.54|41.36|4
1734363500000|2024-12-16 15:38:20|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734363510000|2024-12-16 15:38:30|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|4
1734363540000|2024-12-16 15:39:00|41.57|41.39|41.55|41.37|41.57|41.39|41.55|41.37|3
1734363550000|2024-12-16 15:39:10|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734363570000|2024-12-16 15:39:30|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734363580000|2024-12-16 15:39:40|41.52|41.34|41.5|41.32|41.52|41.34|41.5|41.32|3
1734363590000|2024-12-16 15:39:50|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734363600000|2024-12-16 15:40:00|41.52|41.34|41.5|41.32|41.52|41.34|41.5|41.32|3
1734363620000|2024-12-16 15:40:20|41.52|41.34|41.52|41.34|41.52|41.34|41.51|41.33|3
1734363630000|2024-12-16 15:40:30|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|2
1734363650000|2024-12-16 15:40:50|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|5
1734363660000|2024-12-16 15:41:00|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734363680000|2024-12-16 15:41:20|41.53|41.35|41.56|41.38|41.56|41.38|41.53|41.35|4
1734363690000|2024-12-16 15:41:30|41.55|41.37|41.57|41.39|41.57|41.39|41.55|41.37|3
1734363700000|2024-12-16 15:41:40|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1734363710000|2024-12-16 15:41:50|41.57|41.39|41.57|41.39|41.57|41.39|41.56|41.38|3
1734363720000|2024-12-16 15:42:00|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734363730000|2024-12-16 15:42:10|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734363740000|2024-12-16 15:42:20|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1734363750000|2024-12-16 15:42:30|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734363760000|2024-12-16 15:42:40|41.56|41.38|41.55|41.37|41.56|41.38|41.54|41.36|4
1734363800000|2024-12-16 15:43:20|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734363820000|2024-12-16 15:43:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734363830000|2024-12-16 15:43:50|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734363850000|2024-12-16 15:44:10|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734363890000|2024-12-16 15:44:50|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734363900000|2024-12-16 15:45:00|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734363920000|2024-12-16 15:45:20|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734363930000|2024-12-16 15:45:30|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734363940000|2024-12-16 15:45:40|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734363980000|2024-12-16 15:46:20|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734364000000|2024-12-16 15:46:40|41.6|41.42|41.58|41.4|41.6|41.42|41.58|41.4|3
1734364010000|2024-12-16 15:46:50|41.57|41.39|41.57|41.39|41.58|41.4|41.57|41.39|3
1734364020000|2024-12-16 15:47:00|41.56|41.38|41.51|41.33|41.56|41.38|41.51|41.33|5
1734364030000|2024-12-16 15:47:10|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|6
1734364040000|2024-12-16 15:47:20|41.48|41.3|41.44|41.26|41.48|41.3|41.44|41.26|5
1734364050000|2024-12-16 15:47:30|41.45|41.27|41.46|41.28|41.47|41.29|41.45|41.27|3
1734364080000|2024-12-16 15:48:00|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734364090000|2024-12-16 15:48:10|41.44|41.26|41.41|41.23|41.44|41.26|41.41|41.23|4
1734364100000|2024-12-16 15:48:20|41.4|41.22|41.4|41.22|41.41|41.23|41.4|41.22|3
1734364110000|2024-12-16 15:48:30|41.39|41.21|41.36|41.18|41.39|41.21|41.36|41.18|4
1734364120000|2024-12-16 15:48:40|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1734364130000|2024-12-16 15:48:50|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|4
1734364140000|2024-12-16 15:49:00|41.36|41.18|41.36|41.18|41.4|41.22|41.36|41.18|5
1734364150000|2024-12-16 15:49:10|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1734364160000|2024-12-16 15:49:20|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1734364170000|2024-12-16 15:49:30|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|2
1734364180000|2024-12-16 15:49:40|41.35|41.17|41.36|41.18|41.36|41.18|41.35|41.17|2
1734364190000|2024-12-16 15:49:50|41.37|41.19|41.38|41.2|41.38|41.2|41.37|41.19|2
1734364200000|2024-12-16 15:50:00|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1734364210000|2024-12-16 15:50:10|41.35|41.17|41.37|41.19|41.37|41.19|41.35|41.17|3
1734364220000|2024-12-16 15:50:20|41.39|41.21|41.4|41.22|41.41|41.23|41.39|41.21|5
1734364230000|2024-12-16 15:50:30|41.41|41.23|41.39|41.21|41.42|41.24|41.39|41.21|5
1734364240000|2024-12-16 15:50:40|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1734364250000|2024-12-16 15:50:50|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|2
1734364260000|2024-12-16 15:51:00|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1734364280000|2024-12-16 15:51:20|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734364290000|2024-12-16 15:51:30|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734364300000|2024-12-16 15:51:40|41.41|41.23|41.39|41.21|41.41|41.23|41.39|41.21|5
1734364310000|2024-12-16 15:51:50|41.4|41.22|41.41|41.23|41.41|41.23|41.4|41.22|2
1734364320000|2024-12-16 15:52:00|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734364340000|2024-12-16 15:52:20|41.41|41.23|41.4|41.22|41.41|41.23|41.4|41.22|2
1734364350000|2024-12-16 15:52:30|41.41|41.23|41.41|41.23|41.41|41.23|41.4|41.22|3
1734364360000|2024-12-16 15:52:40|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734364370000|2024-12-16 15:52:50|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|2
1734364380000|2024-12-16 15:53:00|41.41|41.23|41.4|41.22|41.41|41.23|41.4|41.22|2
1734364390000|2024-12-16 15:53:10|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734364400000|2024-12-16 15:53:20|41.4|41.22|41.41|41.23|41.41|41.23|41.4|41.22|2
1734364410000|2024-12-16 15:53:30|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734364430000|2024-12-16 15:53:50|41.41|41.23|41.4|41.22|41.41|41.23|41.4|41.22|2
1734364440000|2024-12-16 15:54:00|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734364450000|2024-12-16 15:54:10|41.4|41.22|41.45|41.27|41.45|41.27|41.4|41.22|6
1734364460000|2024-12-16 15:54:20|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|2
1734364470000|2024-12-16 15:54:30|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1734364480000|2024-12-16 15:54:40|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1734364490000|2024-12-16 15:54:50|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734364500000|2024-12-16 15:55:00|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734364510000|2024-12-16 15:55:10|41.48|41.3|41.47|41.29|41.48|41.3|41.46|41.28|4
1734364520000|2024-12-16 15:55:20|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734364530000|2024-12-16 15:55:30|41.5|41.32|41.5|41.32|41.51|41.33|41.5|41.32|7
1734364540000|2024-12-16 15:55:40|41.49|41.31|41.48|41.3|41.49|41.31|41.47|41.29|4
1734364550000|2024-12-16 15:55:50|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734364560000|2024-12-16 15:56:00|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1734364570000|2024-12-16 15:56:10|41.46|41.28|41.44|41.26|41.47|41.29|41.44|41.26|5
1734364580000|2024-12-16 15:56:20|41.43|41.25|41.45|41.27|41.45|41.27|41.43|41.25|7
1734364590000|2024-12-16 15:56:30|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|2
1734364600000|2024-12-16 15:56:40|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|2
1734364620000|2024-12-16 15:57:00|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|4
1734364630000|2024-12-16 15:57:10|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734364680000|2024-12-16 15:58:00|41.47|41.29|41.49|41.31|41.49|41.31|41.47|41.29|3
1734364690000|2024-12-16 15:58:10|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|5
1734364700000|2024-12-16 15:58:20|41.49|41.31|41.5|41.32|41.5|41.32|41.48|41.3|4
1734364710000|2024-12-16 15:58:30|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734364740000|2024-12-16 15:59:00|41.53|41.35|41.53|41.35|41.54|41.36|41.53|41.35|3
1734364750000|2024-12-16 15:59:10|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734364770000|2024-12-16 15:59:30|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734364780000|2024-12-16 15:59:40|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734364790000|2024-12-16 15:59:50|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734364800000|2024-12-16 16:00:00|41.52|41.34|41.55|41.37|41.55|41.37|41.52|41.34|4
1734364810000|2024-12-16 16:00:10|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|7
1734364820000|2024-12-16 16:00:20|41.58|41.4|41.6|41.42|41.61|41.43|41.58|41.4|5
1734364830000|2024-12-16 16:00:30|41.59|41.41|41.57|41.39|41.59|41.41|41.55|41.37|7
1734364840000|2024-12-16 16:00:40|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734364850000|2024-12-16 16:00:50|41.6|41.42|41.65|41.47|41.65|41.47|41.6|41.42|3
1734364860000|2024-12-16 16:01:00|41.66|41.48|41.67|41.49|41.67|41.49|41.65|41.47|8
1734364870000|2024-12-16 16:01:10|41.68|41.5|41.68|41.5|41.69|41.51|41.67|41.49|7
1734364880000|2024-12-16 16:01:20|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734364890000|2024-12-16 16:01:30|41.67|41.49|41.7|41.52|41.7|41.52|41.67|41.49|4
1734364900000|2024-12-16 16:01:40|41.71|41.53|41.76|41.58|41.76|41.58|41.71|41.53|5
1734364910000|2024-12-16 16:01:50|41.77|41.59|41.85|41.67|41.85|41.67|41.77|41.59|8
1734364920000|2024-12-16 16:02:00|41.86|41.68|41.85|41.67|41.87|41.69|41.85|41.67|4
1734364930000|2024-12-16 16:02:10|41.86|41.68|41.92|41.74|41.92|41.74|41.86|41.68|6
1734364940000|2024-12-16 16:02:20|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1734364950000|2024-12-16 16:02:30|41.95|41.77|42.01|41.83|42.01|41.83|41.95|41.77|4
1734364960000|2024-12-16 16:02:40|42.02|41.84|42.14|41.96|42.14|41.96|42.02|41.84|10
1734364970000|2024-12-16 16:02:50|42.13|41.95|42.14|41.96|42.16|41.98|42.13|41.95|9
1734364980000|2024-12-16 16:03:00|42.13|41.95|42.16|41.98|42.16|41.98|42.11|41.93|9
1734364990000|2024-12-16 16:03:10|42.14|41.96|42.17|41.99|42.17|41.99|42.11|41.93|9
1734365000000|2024-12-16 16:03:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1734365010000|2024-12-16 16:03:30|42.21|42.03|42.15|41.97|42.25|42.07|42.15|41.97|11
1734365020000|2024-12-16 16:03:40|42.14|41.96|41.98|41.8|42.14|41.96|41.98|41.8|17
1734365030000|2024-12-16 16:03:50|42|41.82|42.06|41.88|42.06|41.88|41.99|41.81|13
1734365040000|2024-12-16 16:04:00|42.07|41.89|42.04|41.86|42.13|41.95|42.03|41.85|14
1734365050000|2024-12-16 16:04:10|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|6
1734365060000|2024-12-16 16:04:20|42.09|41.91|42.12|41.94|42.13|41.95|42.09|41.91|6
1734365070000|2024-12-16 16:04:30|42.13|41.95|42.15|41.97|42.15|41.97|42.09|41.91|12
1734365080000|2024-12-16 16:04:40|42.13|41.95|42.15|41.97|42.18|42|42.12|41.94|11
1734365090000|2024-12-16 16:04:50|42.18|42|42.22|42.04|42.22|42.04|42.14|41.96|10
1734365100000|2024-12-16 16:05:00|42.23|42.05|42.15|41.97|42.23|42.05|42.15|41.97|12
1734365110000|2024-12-16 16:05:10|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1734365120000|2024-12-16 16:05:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1734365130000|2024-12-16 16:05:30|42.14|41.96|42.22|42.04|42.22|42.04|42.14|41.96|6
1734365140000|2024-12-16 16:05:40|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1734365150000|2024-12-16 16:05:50|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734365160000|2024-12-16 16:06:00|42.25|42.07|42.25|42.07|42.25|42.07|42.23|42.05|5
1734365170000|2024-12-16 16:06:10|42.24|42.06|42.13|41.95|42.25|42.07|42.13|41.95|15
1734365180000|2024-12-16 16:06:20|42.12|41.94|42.17|41.99|42.17|41.99|42.1|41.92|10
1734365190000|2024-12-16 16:06:30|42.18|42|42.18|42|42.2|42.02|42.16|41.98|12
1734365200000|2024-12-16 16:06:40|42.17|41.99|42.14|41.96|42.17|41.99|42.12|41.94|10
1734365210000|2024-12-16 16:06:50|42.15|41.97|42.15|41.97|42.15|41.97|42.11|41.93|7
1734365230000|2024-12-16 16:07:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1734365240000|2024-12-16 16:07:20|42.14|41.96|42.19|42.01|42.2|42.02|42.14|41.96|6
1734365250000|2024-12-16 16:07:30|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1734365260000|2024-12-16 16:07:40|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|4
1734365270000|2024-12-16 16:07:50|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|4
1734365280000|2024-12-16 16:08:00|42.18|42|42.2|42.02|42.2|42.02|42.18|42|2
1734365290000|2024-12-16 16:08:10|42.19|42.01|42.21|42.03|42.21|42.03|42.18|42|5
1734365300000|2024-12-16 16:08:20|42.23|42.05|42.25|42.07|42.25|42.07|42.21|42.03|7
1734365310000|2024-12-16 16:08:30|42.26|42.08|42.32|42.14|42.32|42.14|42.26|42.08|7
1734365320000|2024-12-16 16:08:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734365330000|2024-12-16 16:08:50|42.35|42.17|42.33|42.15|42.36|42.18|42.33|42.15|4
1734365340000|2024-12-16 16:09:00|42.32|42.14|42.34|42.16|42.34|42.16|42.32|42.14|2
1734365350000|2024-12-16 16:09:10|42.36|42.18|42.37|42.19|42.37|42.19|42.34|42.16|7
1734365360000|2024-12-16 16:09:20|42.38|42.2|42.39|42.21|42.4|42.22|42.38|42.2|6
1734365370000|2024-12-16 16:09:30|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|4
1734365380000|2024-12-16 16:09:40|42.44|42.26|42.48|42.3|42.48|42.3|42.44|42.26|4
1734365390000|2024-12-16 16:09:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734365400000|2024-12-16 16:10:00|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|3
1734365410000|2024-12-16 16:10:10|42.58|42.4|42.62|42.44|42.62|42.44|42.58|42.4|5
1734365420000|2024-12-16 16:10:20|42.61|42.43|42.56|42.38|42.61|42.43|42.56|42.38|10
1734365430000|2024-12-16 16:10:30|42.54|42.36|42.51|42.33|42.56|42.38|42.51|42.33|10
1734365440000|2024-12-16 16:10:40|42.52|42.34|42.59|42.41|42.59|42.41|42.52|42.34|6
1734365450000|2024-12-16 16:10:50|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1734365460000|2024-12-16 16:11:00|42.59|42.41|42.56|42.38|42.6|42.42|42.56|42.38|7
1734365470000|2024-12-16 16:11:10|42.55|42.37|42.52|42.34|42.55|42.37|42.51|42.33|8
1734365480000|2024-12-16 16:11:20|42.51|42.33|42.48|42.3|42.51|42.33|42.46|42.28|7
1734365490000|2024-12-16 16:11:30|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734365500000|2024-12-16 16:11:40|42.48|42.3|42.48|42.3|42.49|42.31|42.47|42.29|7
1734365510000|2024-12-16 16:11:50|42.47|42.29|42.5|42.32|42.5|42.32|42.46|42.28|7
1734365520000|2024-12-16 16:12:00|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734365530000|2024-12-16 16:12:10|42.47|42.29|42.37|42.19|42.47|42.29|42.37|42.19|11
1734365540000|2024-12-16 16:12:20|42.38|42.2|42.4|42.22|42.42|42.24|42.38|42.2|13
1734365550000|2024-12-16 16:12:30|42.41|42.23|42.39|42.21|42.41|42.23|42.37|42.19|15
1734365560000|2024-12-16 16:12:40|42.4|42.22|42.36|42.18|42.4|42.22|42.35|42.17|9
1734365570000|2024-12-16 16:12:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734365580000|2024-12-16 16:13:00|42.35|42.17|42.38|42.2|42.38|42.2|42.34|42.16|10
1734365590000|2024-12-16 16:13:10|42.39|42.21|42.38|42.2|42.4|42.22|42.36|42.18|8
1734365600000|2024-12-16 16:13:20|42.37|42.19|42.32|42.14|42.37|42.19|42.32|42.14|6
1734365610000|2024-12-16 16:13:30|42.29|42.11|42.31|42.13|42.31|42.13|42.28|42.1|10
1734365620000|2024-12-16 16:13:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734365630000|2024-12-16 16:13:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734365640000|2024-12-16 16:14:00|42.32|42.14|42.31|42.13|42.32|42.14|42.3|42.12|6
1734365650000|2024-12-16 16:14:10|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|3
1734365660000|2024-12-16 16:14:20|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1734365670000|2024-12-16 16:14:30|42.32|42.14|42.36|42.18|42.36|42.18|42.32|42.14|5
1734365680000|2024-12-16 16:14:40|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|5
1734365690000|2024-12-16 16:14:50|42.38|42.2|42.47|42.29|42.47|42.29|42.38|42.2|8
1734365700000|2024-12-16 16:15:00|42.48|42.3|42.4|42.22|42.48|42.3|42.4|42.22|9
1734365710000|2024-12-16 16:15:10|42.39|42.21|42.5|42.32|42.52|42.34|42.37|42.19|11
1734365720000|2024-12-16 16:15:20|42.49|42.31|42.56|42.38|42.57|42.39|42.49|42.31|12
1734365730000|2024-12-16 16:15:30|42.57|42.39|42.62|42.44|42.62|42.44|42.57|42.39|10
1734365740000|2024-12-16 16:15:40|42.64|42.46|42.68|42.5|42.68|42.5|42.64|42.46|7
1734365750000|2024-12-16 16:15:50|42.67|42.49|42.66|42.48|42.67|42.49|42.64|42.46|7
1734365760000|2024-12-16 16:16:00|42.65|42.47|42.65|42.47|42.66|42.48|42.64|42.46|8
1734365770000|2024-12-16 16:16:10|42.66|42.48|42.68|42.5|42.68|42.5|42.66|42.48|3
1734365780000|2024-12-16 16:16:20|42.7|42.52|42.72|42.54|42.72|42.54|42.69|42.51|7
1734365790000|2024-12-16 16:16:30|42.71|42.53|42.74|42.56|42.74|42.56|42.71|42.53|4
1734365800000|2024-12-16 16:16:40|42.73|42.55|42.73|42.55|42.74|42.56|42.71|42.53|11
1734365810000|2024-12-16 16:16:50|42.74|42.56|42.69|42.51|42.74|42.56|42.69|42.51|7
1734365820000|2024-12-16 16:17:00|42.68|42.5|42.74|42.56|42.74|42.56|42.67|42.49|12
1734365830000|2024-12-16 16:17:10|42.73|42.55|42.74|42.56|42.74|42.56|42.72|42.54|8
1734365840000|2024-12-16 16:17:20|42.75|42.57|42.81|42.63|42.81|42.63|42.75|42.57|5
1734365850000|2024-12-16 16:17:30|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734365860000|2024-12-16 16:17:40|42.82|42.64|42.84|42.66|42.84|42.66|42.81|42.63|8
1734365870000|2024-12-16 16:17:50|42.85|42.67|42.84|42.66|42.85|42.67|42.83|42.65|3
1734365880000|2024-12-16 16:18:00|42.85|42.67|43.01|42.83|43.01|42.83|42.85|42.67|17
1734365890000|2024-12-16 16:18:10|43.02|42.84|43.09|42.91|43.09|42.91|43.02|42.84|15
1734365900000|2024-12-16 16:18:20|43.08|42.9|43.09|42.91|43.09|42.91|43.06|42.88|5
1734365910000|2024-12-16 16:18:30|43.08|42.9|43.05|42.87|43.08|42.9|43|42.82|11
1734365920000|2024-12-16 16:18:40|43.03|42.85|43.08|42.9|43.09|42.91|43.02|42.84|12
1734365930000|2024-12-16 16:18:50|43.1|42.92|43.05|42.87|43.14|42.96|43.05|42.87|10
1734365940000|2024-12-16 16:19:00|43.03|42.85|42.98|42.8|43.03|42.85|42.95|42.77|16
1734365950000|2024-12-16 16:19:10|43.01|42.83|43.06|42.88|43.09|42.91|42.97|42.79|14
1734365960000|2024-12-16 16:19:20|43.05|42.87|43.02|42.84|43.08|42.9|43|42.82|16
1734365970000|2024-12-16 16:19:30|43.03|42.85|43.01|42.83|43.05|42.87|43|42.82|13
1734365980000|2024-12-16 16:19:40|43.04|42.86|43.06|42.88|43.07|42.89|43.01|42.83|12
1734365990000|2024-12-16 16:19:50|43.07|42.89|43.14|42.96|43.15|42.97|43.07|42.89|7
1734366000000|2024-12-16 16:20:00|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1734366010000|2024-12-16 16:20:10|43.18|43|43.2|43.02|43.2|43.02|43.18|43|3
1734366020000|2024-12-16 16:20:20|43.21|43.03|43.25|43.07|43.25|43.07|43.21|43.03|7
1734366030000|2024-12-16 16:20:30|43.26|43.08|43.26|43.08|43.27|43.09|43.23|43.05|8
1734366050000|2024-12-16 16:20:50|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734366070000|2024-12-16 16:21:10|43.21|43.03|43.26|43.08|43.26|43.08|43.17|42.99|17
1734366080000|2024-12-16 16:21:20|43.27|43.09|43.33|43.15|43.33|43.15|43.27|43.09|9
1734366090000|2024-12-16 16:21:30|43.35|43.17|43.33|43.15|43.38|43.2|43.32|43.14|10
1734366100000|2024-12-16 16:21:40|43.35|43.17|43.29|43.11|43.37|43.19|43.29|43.11|9
1734366110000|2024-12-16 16:21:50|43.28|43.1|43.32|43.14|43.32|43.14|43.26|43.08|7
1734366120000|2024-12-16 16:22:00|43.34|43.16|43.37|43.19|43.37|43.19|43.34|43.16|7
1734366130000|2024-12-16 16:22:10|43.35|43.17|43.44|43.26|43.44|43.26|43.35|43.17|6
1734366140000|2024-12-16 16:22:20|43.45|43.27|43.52|43.34|43.54|43.36|43.45|43.27|12
1734366150000|2024-12-16 16:22:30|43.53|43.35|43.59|43.41|43.59|43.41|43.53|43.35|13
1734366160000|2024-12-16 16:22:40|43.58|43.4|43.59|43.41|43.61|43.43|43.58|43.4|8
1734366170000|2024-12-16 16:22:50|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|7
1734366180000|2024-12-16 16:23:00|43.58|43.4|43.55|43.37|43.58|43.4|43.5|43.32|14
1734366190000|2024-12-16 16:23:10|43.56|43.38|43.64|43.46|43.66|43.48|43.56|43.38|9
1734366200000|2024-12-16 16:23:20|43.62|43.44|43.57|43.39|43.62|43.44|43.55|43.37|8
1734366210000|2024-12-16 16:23:30|43.56|43.38|43.4|43.22|43.58|43.4|43.4|43.22|19
1734366220000|2024-12-16 16:23:40|43.38|43.2|43.21|43.03|43.38|43.2|43.17|42.99|16
1734366230000|2024-12-16 16:23:50|43.22|43.04|43.12|42.94|43.22|43.04|43.12|42.94|13
1734366240000|2024-12-16 16:24:00|43.11|42.93|43.28|43.1|43.28|43.1|43.11|42.93|14
1734366250000|2024-12-16 16:24:10|43.3|43.12|43.27|43.09|43.33|43.15|43.27|43.09|13
1734366260000|2024-12-16 16:24:20|43.26|43.08|43.21|43.03|43.27|43.09|43.19|43.01|13
1734366270000|2024-12-16 16:24:30|43.26|43.08|43.26|43.08|43.27|43.09|43.24|43.06|6
1734366280000|2024-12-16 16:24:40|43.27|43.09|43.27|43.09|43.31|43.13|43.27|43.09|8
1734366290000|2024-12-16 16:24:50|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|2
1734366300000|2024-12-16 16:25:00|43.27|43.09|43.13|42.95|43.27|43.09|43.13|42.95|10
1734366310000|2024-12-16 16:25:10|43.11|42.93|43.05|42.87|43.11|42.93|42.99|42.81|14
1734366320000|2024-12-16 16:25:20|43.04|42.86|43.03|42.85|43.04|42.86|43.01|42.83|10
1734366330000|2024-12-16 16:25:30|43.04|42.86|43.1|42.92|43.13|42.95|43.04|42.86|8
1734366340000|2024-12-16 16:25:40|43.11|42.93|43.14|42.96|43.14|42.96|43.1|42.92|7
1734366350000|2024-12-16 16:25:50|43.13|42.95|43.2|43.02|43.24|43.06|43.13|42.95|19
1734366360000|2024-12-16 16:26:00|43.19|43.01|43.17|42.99|43.2|43.02|43.15|42.97|14
1734366370000|2024-12-16 16:26:10|43.15|42.97|43.2|43.02|43.2|43.02|43.15|42.97|12
1734366380000|2024-12-16 16:26:20|43.18|43|43.26|43.08|43.26|43.08|43.15|42.97|10
1734366390000|2024-12-16 16:26:30|43.29|43.11|43.13|42.95|43.29|43.11|43.13|42.95|16
1734366400000|2024-12-16 16:26:40|43.12|42.94|43.12|42.94|43.13|42.95|43.07|42.89|17
1734366410000|2024-12-16 16:26:50|43.13|42.95|43.23|43.05|43.24|43.06|43.13|42.95|12
1734366420000|2024-12-16 16:27:00|43.24|43.06|43.23|43.05|43.31|43.13|43.23|43.05|18
1734366430000|2024-12-16 16:27:10|43.24|43.06|43.17|42.99|43.24|43.06|43.17|42.99|18
1734366440000|2024-12-16 16:27:20|43.16|42.98|43.16|42.98|43.16|42.98|43.12|42.94|10
1734366450000|2024-12-16 16:27:30|43.15|42.97|43.09|42.91|43.15|42.97|43.09|42.91|13
1734366460000|2024-12-16 16:27:40|43.07|42.89|43.14|42.96|43.14|42.96|43.07|42.89|10
1734366470000|2024-12-16 16:27:50|43.15|42.97|43.14|42.96|43.16|42.98|43.12|42.94|7
1734366480000|2024-12-16 16:28:00|43.16|42.98|43.25|43.07|43.26|43.08|43.13|42.95|21
1734366490000|2024-12-16 16:28:10|43.24|43.06|43.29|43.11|43.3|43.12|43.23|43.05|14
1734366500000|2024-12-16 16:28:20|43.27|43.09|43.24|43.06|43.27|43.09|43.18|43|17
1734366510000|2024-12-16 16:28:30|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|2
1734366520000|2024-12-16 16:28:40|43.26|43.08|43.34|43.16|43.34|43.16|43.26|43.08|7
1734366530000|2024-12-16 16:28:50|43.35|43.17|43.38|43.2|43.38|43.2|43.33|43.15|7
1734366540000|2024-12-16 16:29:00|43.37|43.19|43.46|43.28|43.46|43.28|43.37|43.19|7
1734366550000|2024-12-16 16:29:10|43.47|43.29|43.41|43.23|43.49|43.31|43.41|43.23|10
1734366560000|2024-12-16 16:29:20|43.38|43.2|43.39|43.21|43.41|43.23|43.31|43.13|18
1734366570000|2024-12-16 16:29:30|43.38|43.2|43.35|43.17|43.39|43.21|43.32|43.14|11
1734366580000|2024-12-16 16:29:40|43.36|43.18|43.39|43.21|43.39|43.21|43.34|43.16|11
1734366590000|2024-12-16 16:29:50|43.41|43.23|43.48|43.3|43.48|43.3|43.4|43.22|11
1734366600000|2024-12-16 16:30:00|43.46|43.28|43.47|43.29|43.5|43.32|43.46|43.28|9
1734366610000|2024-12-16 16:30:10|43.46|43.28|43.45|43.27|43.54|43.36|43.41|43.23|17
1734366620000|2024-12-16 16:30:20|43.44|43.26|43.55|43.37|43.55|43.37|43.43|43.25|14
1734366630000|2024-12-16 16:30:30|43.56|43.38|43.58|43.4|43.59|43.41|43.55|43.37|7
1734366640000|2024-12-16 16:30:40|43.59|43.41|43.68|43.5|43.68|43.5|43.59|43.41|6
1734366650000|2024-12-16 16:30:50|43.69|43.51|43.7|43.52|43.72|43.54|43.69|43.51|6
1734366660000|2024-12-16 16:31:00|43.68|43.5|43.6|43.42|43.68|43.5|43.6|43.42|5
1734366670000|2024-12-16 16:31:10|43.59|43.41|43.63|43.45|43.63|43.45|43.59|43.41|7
1734366680000|2024-12-16 16:31:20|43.61|43.43|43.63|43.45|43.64|43.46|43.6|43.42|6
1734366690000|2024-12-16 16:31:30|43.66|43.48|43.7|43.52|43.7|43.52|43.66|43.48|6
1734366700000|2024-12-16 16:31:40|43.69|43.51|43.75|43.57|43.75|43.57|43.68|43.5|9
1734366710000|2024-12-16 16:31:50|43.77|43.59|43.8|43.62|43.8|43.62|43.77|43.59|4
1734366720000|2024-12-16 16:32:00|43.79|43.61|43.83|43.65|43.83|43.65|43.73|43.55|9
1734366730000|2024-12-16 16:32:10|43.84|43.66|43.85|43.67|43.86|43.68|43.83|43.65|10
1734366740000|2024-12-16 16:32:20|43.84|43.66|43.91|43.73|43.91|43.73|43.84|43.66|11
1734366750000|2024-12-16 16:32:30|43.92|43.74|43.96|43.78|43.96|43.78|43.92|43.74|9
1734366760000|2024-12-16 16:32:40|43.95|43.77|44.05|43.87|44.06|43.88|43.94|43.76|17
1734366770000|2024-12-16 16:32:50|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|4
1734366780000|2024-12-16 16:33:00|44.07|43.89|44.19|44.01|44.19|44.01|44.04|43.86|14
1734366790000|2024-12-16 16:33:10|44.2|44.02|44.2|44.02|44.2|44.02|44.11|43.93|16
1734366800000|2024-12-16 16:33:20|44.22|44.04|44.25|44.07|44.26|44.08|44.21|44.03|13
1734366810000|2024-12-16 16:33:30|44.26|44.08|44.41|44.23|44.41|44.23|44.26|44.08|19
1734366820000|2024-12-16 16:33:40|44.4|44.22|44.29|44.11|44.4|44.22|44.28|44.1|15
1734366830000|2024-12-16 16:33:50|44.3|44.12|44.31|44.13|44.33|44.15|44.27|44.09|16
1734366840000|2024-12-16 16:34:00|44.33|44.15|44.46|44.28|44.46|44.28|44.26|44.08|12
1734366850000|2024-12-16 16:34:10|44.47|44.29|44.5|44.32|44.5|44.32|44.44|44.26|14
1734366860000|2024-12-16 16:34:20|44.47|44.29|44.55|44.37|44.55|44.37|44.42|44.24|16
1734366870000|2024-12-16 16:34:30|44.56|44.38|44.51|44.33|44.58|44.4|44.47|44.29|15
1734366880000|2024-12-16 16:34:40|44.53|44.35|44.55|44.37|44.57|44.39|44.53|44.35|13
1734366890000|2024-12-16 16:34:50|44.56|44.38|44.44|44.26|44.58|44.4|44.41|44.23|13
1734366900000|2024-12-16 16:35:00|44.46|44.28|44.53|44.35|44.53|44.35|44.39|44.21|18
1734366910000|2024-12-16 16:35:10|44.54|44.36|44.64|44.46|44.64|44.46|44.53|44.35|14
1734366920000|2024-12-16 16:35:20|44.65|44.47|44.4|44.22|44.65|44.47|44.36|44.18|23
1734366930000|2024-12-16 16:35:30|44.42|44.24|44.25|44.07|44.43|44.25|44.25|44.07|20
1734366940000|2024-12-16 16:35:40|44.24|44.06|44.29|44.11|44.29|44.11|44.2|44.02|15
1734366950000|2024-12-16 16:35:50|44.3|44.12|44.3|44.12|44.33|44.15|44.24|44.06|20
1734366960000|2024-12-16 16:36:00|44.31|44.13|44.28|44.1|44.31|44.13|44.27|44.09|5
1734366970000|2024-12-16 16:36:10|44.34|44.16|44.39|44.21|44.39|44.21|44.29|44.11|13
1734366980000|2024-12-16 16:36:20|44.43|44.25|44.44|44.26|44.5|44.32|44.43|44.25|13
1734366990000|2024-12-16 16:36:30|44.42|44.24|44.26|44.08|44.42|44.24|44.26|44.08|10
1734367000000|2024-12-16 16:36:40|44.2|44.02|44.11|43.93|44.2|44.02|44.11|43.93|8
1734367010000|2024-12-16 16:36:50|44.14|43.96|44.17|43.99|44.22|44.04|44.14|43.96|12
1734367020000|2024-12-16 16:37:00|44.19|44.01|44.21|44.03|44.32|44.14|44.19|44.01|17
1734367030000|2024-12-16 16:37:10|44.2|44.02|44.33|44.15|44.34|44.16|44.2|44.02|20
1734367040000|2024-12-16 16:37:20|44.34|44.16|44.3|44.12|44.35|44.17|44.27|44.09|10
1734367050000|2024-12-16 16:37:30|44.29|44.11|44.23|44.05|44.29|44.11|44.22|44.04|11
1734367060000|2024-12-16 16:37:40|44.24|44.06|44.13|43.95|44.24|44.06|44.13|43.95|18
1734367070000|2024-12-16 16:37:50|44.14|43.96|44|43.82|44.15|43.97|44|43.82|13
1734367080000|2024-12-16 16:38:00|44.01|43.83|44|43.82|44.07|43.89|43.99|43.81|19
1734367090000|2024-12-16 16:38:10|43.99|43.81|43.92|43.74|44.01|43.83|43.92|43.74|19
1734367100000|2024-12-16 16:38:20|43.88|43.7|43.88|43.7|43.9|43.72|43.81|43.63|13
1734367110000|2024-12-16 16:38:30|43.89|43.71|43.9|43.72|43.9|43.72|43.88|43.7|4
1734367120000|2024-12-16 16:38:40|43.93|43.75|43.92|43.74|43.97|43.79|43.92|43.74|8
1734367130000|2024-12-16 16:38:50|43.93|43.75|44.05|43.87|44.05|43.87|43.93|43.75|6
1734367140000|2024-12-16 16:39:00|44.04|43.86|44.05|43.87|44.14|43.96|44.03|43.85|26
1734367150000|2024-12-16 16:39:10|44.07|43.89|44.07|43.89|44.08|43.9|44.04|43.86|17
1734367160000|2024-12-16 16:39:20|44.06|43.88|44.02|43.84|44.06|43.88|43.98|43.8|16
1734367170000|2024-12-16 16:39:30|44.01|43.83|44.03|43.85|44.04|43.86|44|43.82|10
1734367180000|2024-12-16 16:39:40|44|43.82|44.07|43.89|44.09|43.91|44|43.82|12
1734367190000|2024-12-16 16:39:50|44.06|43.88|44.06|43.88|44.06|43.88|44.04|43.86|5
1734367200000|2024-12-16 16:40:00|44.09|43.91|44.21|44.03|44.21|44.03|44.09|43.91|14
1734367210000|2024-12-16 16:40:10|44.22|44.04|44.16|43.98|44.22|44.04|44.06|43.88|15
1734367220000|2024-12-16 16:40:20|44.21|44.03|44.19|44.01|44.23|44.05|44.16|43.98|17
1734367230000|2024-12-16 16:40:30|44.2|44.02|44.21|44.03|44.27|44.09|44.2|44.02|11
1734367240000|2024-12-16 16:40:40|44.23|44.05|44.13|43.95|44.24|44.06|44.1|43.92|15
1734367250000|2024-12-16 16:40:50|44.14|43.96|44.13|43.95|44.16|43.98|44.09|43.91|13
1734367260000|2024-12-16 16:41:00|44.12|43.94|44.19|44.01|44.19|44.01|44.08|43.9|13
1734367270000|2024-12-16 16:41:10|44.2|44.02|44.1|43.92|44.2|44.02|44.09|43.91|11
1734367280000|2024-12-16 16:41:20|44.11|43.93|44.1|43.92|44.12|43.94|44.05|43.87|15
1734367290000|2024-12-16 16:41:30|44.11|43.93|44.15|43.97|44.15|43.97|44.1|43.92|16
1734367300000|2024-12-16 16:41:40|44.16|43.98|44.11|43.93|44.17|43.99|44.11|43.93|11
1734367310000|2024-12-16 16:41:50|44.1|43.92|44.07|43.89|44.1|43.92|44.07|43.89|6
1734367320000|2024-12-16 16:42:00|44.09|43.91|44.24|44.06|44.24|44.06|44.09|43.91|13
1734367330000|2024-12-16 16:42:10|44.28|44.1|44.2|44.02|44.29|44.11|44.2|44.02|5
1734367340000|2024-12-16 16:42:20|44.19|44.01|44.18|44|44.2|44.02|44.18|44|4
1734367350000|2024-12-16 16:42:30|44.17|43.99|44.11|43.93|44.17|43.99|44.09|43.91|9
1734367360000|2024-12-16 16:42:40|44.1|43.92|44.11|43.93|44.13|43.95|44.05|43.87|11
1734367370000|2024-12-16 16:42:50|44.09|43.91|44|43.82|44.12|43.94|44|43.82|13
1734367380000|2024-12-16 16:43:00|43.96|43.78|43.95|43.77|43.97|43.79|43.93|43.75|8
1734367390000|2024-12-16 16:43:10|43.94|43.76|43.98|43.8|43.98|43.8|43.94|43.76|4
1734367400000|2024-12-16 16:43:20|43.97|43.79|43.96|43.78|43.97|43.79|43.93|43.75|12
1734367410000|2024-12-16 16:43:30|43.94|43.76|43.96|43.78|43.97|43.79|43.91|43.73|10
1734367420000|2024-12-16 16:43:40|43.97|43.79|43.98|43.8|44.02|43.84|43.93|43.75|13
1734367430000|2024-12-16 16:43:50|43.97|43.79|43.97|43.79|43.98|43.8|43.94|43.76|8
1734367440000|2024-12-16 16:44:00|43.96|43.78|43.9|43.72|43.97|43.79|43.9|43.72|18
1734367450000|2024-12-16 16:44:10|43.89|43.71|43.81|43.63|43.89|43.71|43.81|43.63|9
1734367460000|2024-12-16 16:44:20|43.82|43.64|43.83|43.65|43.84|43.66|43.81|43.63|14
1734367470000|2024-12-16 16:44:30|43.82|43.64|43.7|43.52|43.82|43.64|43.7|43.52|16
1734367480000|2024-12-16 16:44:40|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|5
1734367490000|2024-12-16 16:44:50|43.69|43.51|43.73|43.55|43.74|43.56|43.67|43.49|9
1734367500000|2024-12-16 16:45:00|43.75|43.57|43.75|43.57|43.79|43.61|43.75|43.57|17
1734367510000|2024-12-16 16:45:10|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|3
1734367520000|2024-12-16 16:45:20|43.81|43.63|43.79|43.61|43.84|43.66|43.78|43.6|15
1734367530000|2024-12-16 16:45:30|43.78|43.6|43.69|43.51|43.81|43.63|43.69|43.51|14
1734367540000|2024-12-16 16:45:40|43.68|43.5|43.6|43.42|43.68|43.5|43.58|43.4|14
1734367550000|2024-12-16 16:45:50|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1734367560000|2024-12-16 16:46:00|43.57|43.39|43.18|43|43.57|43.39|43.14|42.96|25
1734367570000|2024-12-16 16:46:10|43.14|42.96|43.09|42.91|43.16|42.98|43.08|42.9|11
1734367580000|2024-12-16 16:46:20|43.12|42.94|43.19|43.01|43.2|43.02|43.12|42.94|21
1734367590000|2024-12-16 16:46:30|43.2|43.02|43.31|43.13|43.31|43.13|43.2|43.02|8
1734367600000|2024-12-16 16:46:40|43.33|43.15|43.39|43.21|43.39|43.21|43.33|43.15|7
1734367610000|2024-12-16 16:46:50|43.4|43.22|43.39|43.21|43.42|43.24|43.39|43.21|8
1734367620000|2024-12-16 16:47:00|43.38|43.2|43.3|43.12|43.38|43.2|43.3|43.12|14
1734367630000|2024-12-16 16:47:10|43.31|43.13|43.38|43.2|43.39|43.21|43.31|43.13|9
1734367640000|2024-12-16 16:47:20|43.37|43.19|43.3|43.12|43.37|43.19|43.28|43.1|11
1734367650000|2024-12-16 16:47:30|43.31|43.13|43.24|43.06|43.32|43.14|43.24|43.06|11
1734367660000|2024-12-16 16:47:40|43.22|43.04|43.18|43|43.22|43.04|43.13|42.95|13
1734367670000|2024-12-16 16:47:50|43.19|43.01|43.18|43|43.2|43.02|43.17|42.99|7
1734367680000|2024-12-16 16:48:00|43.19|43.01|43.23|43.05|43.28|43.1|43.18|43|15
1734367690000|2024-12-16 16:48:10|43.25|43.07|43.21|43.03|43.27|43.09|43.2|43.02|13
1734367700000|2024-12-16 16:48:20|43.19|43.01|43.05|42.87|43.19|43.01|43.05|42.87|12
1734367710000|2024-12-16 16:48:30|43.07|42.89|42.91|42.73|43.07|42.89|42.91|42.73|18
1734367720000|2024-12-16 16:48:40|42.92|42.74|43.02|42.84|43.02|42.84|42.92|42.74|11
1734367730000|2024-12-16 16:48:50|43.01|42.83|43.05|42.87|43.05|42.87|42.97|42.79|11
1734367740000|2024-12-16 16:49:00|43.03|42.85|42.99|42.81|43.08|42.9|42.96|42.78|15
1734367750000|2024-12-16 16:49:10|42.98|42.8|42.99|42.81|42.99|42.81|42.92|42.74|14
1734367760000|2024-12-16 16:49:20|43.01|42.83|43.14|42.96|43.14|42.96|43.01|42.83|13
1734367770000|2024-12-16 16:49:30|43.16|42.98|43.11|42.93|43.16|42.98|43.11|42.93|12
1734367780000|2024-12-16 16:49:40|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1734367790000|2024-12-16 16:49:50|43.07|42.89|43.09|42.91|43.09|42.91|43.06|42.88|9
1734367800000|2024-12-16 16:50:00|43.1|42.92|43.13|42.95|43.17|42.99|43.09|42.91|10
1734367810000|2024-12-16 16:50:10|43.12|42.94|43.11|42.93|43.12|42.94|43.09|42.91|9
1734367820000|2024-12-16 16:50:20|43.15|42.97|43.05|42.87|43.15|42.97|43.05|42.87|11
1734367830000|2024-12-16 16:50:30|43.06|42.88|43.15|42.97|43.16|42.98|43.06|42.88|10
1734367840000|2024-12-16 16:50:40|43.14|42.96|43.14|42.96|43.14|42.96|43.11|42.93|6
1734367850000|2024-12-16 16:50:50|43.13|42.95|43.07|42.89|43.13|42.95|43.07|42.89|7
1734367860000|2024-12-16 16:51:00|43.09|42.91|43.17|42.99|43.17|42.99|43.08|42.9|14
1734367870000|2024-12-16 16:51:10|43.18|43|43.16|42.98|43.22|43.04|43.16|42.98|18
1734367880000|2024-12-16 16:51:20|43.15|42.97|43.13|42.95|43.17|42.99|43.13|42.95|14
1734367890000|2024-12-16 16:51:30|43.14|42.96|43.12|42.94|43.14|42.96|43.09|42.91|13
1734367900000|2024-12-16 16:51:40|43.11|42.93|43.03|42.85|43.11|42.93|43|42.82|11
1734367910000|2024-12-16 16:51:50|43.04|42.86|43.06|42.88|43.06|42.88|43.04|42.86|7
1734367920000|2024-12-16 16:52:00|43.07|42.89|43.12|42.94|43.18|43|43.07|42.89|16
1734367930000|2024-12-16 16:52:10|43.13|42.95|43.09|42.91|43.14|42.96|43.09|42.91|14
1734367940000|2024-12-16 16:52:20|43.08|42.9|43.11|42.93|43.11|42.93|43.05|42.87|13
1734367950000|2024-12-16 16:52:30|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|5
1734367960000|2024-12-16 16:52:40|43.11|42.93|43.18|43|43.18|43|43.11|42.93|4
1734367970000|2024-12-16 16:52:50|43.16|42.98|43.2|43.02|43.2|43.02|43.16|42.98|5
1734367980000|2024-12-16 16:53:00|43.21|43.03|43.35|43.17|43.35|43.17|43.21|43.03|17
1734367990000|2024-12-16 16:53:10|43.33|43.15|43.35|43.17|43.36|43.18|43.29|43.11|16
1734368000000|2024-12-16 16:53:20|43.34|43.16|43.35|43.17|43.35|43.17|43.3|43.12|8
1734368010000|2024-12-16 16:53:30|43.36|43.18|43.33|43.15|43.36|43.18|43.32|43.14|10
1734368020000|2024-12-16 16:53:40|43.32|43.14|43.38|43.2|43.4|43.22|43.32|43.14|9
1734368030000|2024-12-16 16:53:50|43.36|43.18|43.32|43.14|43.36|43.18|43.3|43.12|11
1734368040000|2024-12-16 16:54:00|43.3|43.12|43.37|43.19|43.39|43.21|43.29|43.11|14
1734368050000|2024-12-16 16:54:10|43.36|43.18|43.31|43.13|43.36|43.18|43.31|43.13|8
1734368060000|2024-12-16 16:54:20|43.33|43.15|43.37|43.19|43.37|43.19|43.32|43.14|6
1734368070000|2024-12-16 16:54:30|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|4
1734368080000|2024-12-16 16:54:40|43.41|43.23|43.44|43.26|43.45|43.27|43.41|43.23|6
1734368090000|2024-12-16 16:54:50|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|2
1734368100000|2024-12-16 16:55:00|43.42|43.24|43.42|43.24|43.44|43.26|43.39|43.21|16
1734368110000|2024-12-16 16:55:10|43.41|43.23|43.46|43.28|43.47|43.29|43.39|43.21|15
1734368120000|2024-12-16 16:55:20|43.43|43.25|43.49|43.31|43.49|43.31|43.4|43.22|19
1734368130000|2024-12-16 16:55:30|43.48|43.3|43.44|43.26|43.48|43.3|43.43|43.25|6
1734368140000|2024-12-16 16:55:40|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|10
1734368150000|2024-12-16 16:55:50|43.39|43.21|43.44|43.26|43.46|43.28|43.39|43.21|9
1734368160000|2024-12-16 16:56:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1734368170000|2024-12-16 16:56:10|43.42|43.24|43.35|43.17|43.42|43.24|43.35|43.17|12
1734368180000|2024-12-16 16:56:20|43.37|43.19|43.35|43.17|43.37|43.19|43.32|43.14|13
1734368190000|2024-12-16 16:56:30|43.34|43.16|43.32|43.14|43.34|43.16|43.3|43.12|6
1734368200000|2024-12-16 16:56:40|43.31|43.13|43.29|43.11|43.31|43.13|43.28|43.1|11
1734368210000|2024-12-16 16:56:50|43.3|43.12|43.29|43.11|43.3|43.12|43.28|43.1|8
1734368220000|2024-12-16 16:57:00|43.3|43.12|43.2|43.02|43.31|43.13|43.2|43.02|12
1734368230000|2024-12-16 16:57:10|43.17|42.99|43.2|43.02|43.2|43.02|43.17|42.99|4
1734368240000|2024-12-16 16:57:20|43.21|43.03|43.19|43.01|43.21|43.03|43.18|43|9
1734368250000|2024-12-16 16:57:30|43.18|43|43.18|43|43.18|43|43.16|42.98|8
1734368260000|2024-12-16 16:57:40|43.19|43.01|43.18|43|43.2|43.02|43.18|43|5
1734368270000|2024-12-16 16:57:50|43.17|42.99|43.17|42.99|43.17|42.99|43.15|42.97|3
1734368280000|2024-12-16 16:58:00|43.18|43|43.27|43.09|43.27|43.09|43.18|43|11
1734368290000|2024-12-16 16:58:10|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|5
1734368300000|2024-12-16 16:58:20|43.29|43.11|43.29|43.11|43.29|43.11|43.28|43.1|7
1734368310000|2024-12-16 16:58:30|43.32|43.14|43.36|43.18|43.37|43.19|43.32|43.14|7
1734368320000|2024-12-16 16:58:40|43.37|43.19|43.34|43.16|43.37|43.19|43.34|43.16|3
1734368330000|2024-12-16 16:58:50|43.33|43.15|43.34|43.16|43.34|43.16|43.31|43.13|5
1734368340000|2024-12-16 16:59:00|43.33|43.15|43.29|43.11|43.34|43.16|43.27|43.09|14
1734368350000|2024-12-16 16:59:10|43.28|43.1|43.29|43.11|43.29|43.11|43.26|43.08|11
1734368360000|2024-12-16 16:59:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734368370000|2024-12-16 16:59:30|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734368380000|2024-12-16 16:59:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734368390000|2024-12-16 16:59:50|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|4
1734368400000|2024-12-16 17:00:00|43.36|43.18|43.36|43.18|43.39|43.21|43.34|43.16|9
1734368410000|2024-12-16 17:00:10|43.37|43.19|43.41|43.23|43.41|43.23|43.37|43.19|5
1734368420000|2024-12-16 17:00:20|43.4|43.22|43.48|43.3|43.48|43.3|43.4|43.22|6
1734368430000|2024-12-16 17:00:30|43.49|43.31|43.42|43.24|43.49|43.31|43.41|43.23|12
1734368440000|2024-12-16 17:00:40|43.41|43.23|43.35|43.17|43.41|43.23|43.35|43.17|7
1734368450000|2024-12-16 17:00:50|43.36|43.18|43.35|43.17|43.36|43.18|43.34|43.16|12
1734368460000|2024-12-16 17:01:00|43.36|43.18|43.39|43.21|43.42|43.24|43.36|43.18|12
1734368470000|2024-12-16 17:01:10|43.4|43.22|43.48|43.3|43.48|43.3|43.4|43.22|10
1734368480000|2024-12-16 17:01:20|43.49|43.31|43.58|43.4|43.59|43.41|43.49|43.31|10
1734368490000|2024-12-16 17:01:30|43.59|43.41|43.49|43.31|43.59|43.41|43.49|43.31|13
1734368500000|2024-12-16 17:01:40|43.5|43.32|43.48|43.3|43.5|43.32|43.47|43.29|12
1734368510000|2024-12-16 17:01:50|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|4
1734368520000|2024-12-16 17:02:00|43.46|43.28|43.46|43.28|43.46|43.28|43.43|43.25|10
1734368530000|2024-12-16 17:02:10|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|4
1734368540000|2024-12-16 17:02:20|43.44|43.26|43.43|43.25|43.45|43.27|43.42|43.24|7
1734368550000|2024-12-16 17:02:30|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|6
1734368560000|2024-12-16 17:02:40|43.44|43.26|43.46|43.28|43.48|43.3|43.44|43.26|8
1734368570000|2024-12-16 17:02:50|43.48|43.3|43.48|43.3|43.49|43.31|43.47|43.29|7
1734368580000|2024-12-16 17:03:00|43.49|43.31|43.55|43.37|43.58|43.4|43.49|43.31|17
1734368590000|2024-12-16 17:03:10|43.54|43.36|43.53|43.35|43.55|43.37|43.5|43.32|11
1734368600000|2024-12-16 17:03:20|43.52|43.34|43.51|43.33|43.53|43.35|43.5|43.32|9
1734368610000|2024-12-16 17:03:30|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|5
1734368620000|2024-12-16 17:03:40|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734368630000|2024-12-16 17:03:50|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1734368640000|2024-12-16 17:04:00|43.41|43.23|43.42|43.24|43.45|43.27|43.41|43.23|6
1734368650000|2024-12-16 17:04:10|43.4|43.22|43.34|43.16|43.41|43.23|43.34|43.16|6
1734368660000|2024-12-16 17:04:20|43.32|43.14|43.19|43.01|43.32|43.14|43.19|43.01|15
1734368670000|2024-12-16 17:04:30|43.21|43.03|43.25|43.07|43.27|43.09|43.21|43.03|9
1734368680000|2024-12-16 17:04:40|43.26|43.08|43.29|43.11|43.3|43.12|43.26|43.08|9
1734368690000|2024-12-16 17:04:50|43.31|43.13|43.3|43.12|43.31|43.13|43.29|43.11|10
1734368700000|2024-12-16 17:05:00|43.31|43.13|43.25|43.07|43.32|43.14|43.24|43.06|15
1734368710000|2024-12-16 17:05:10|43.26|43.08|43.26|43.08|43.27|43.09|43.23|43.05|11
1734368720000|2024-12-16 17:05:20|43.27|43.09|43.25|43.07|43.27|43.09|43.24|43.06|8
1734368730000|2024-12-16 17:05:30|43.24|43.06|43.21|43.03|43.24|43.06|43.21|43.03|4
1734368740000|2024-12-16 17:05:40|43.2|43.02|43.2|43.02|43.21|43.03|43.16|42.98|9
1734368750000|2024-12-16 17:05:50|43.21|43.03|43.26|43.08|43.26|43.08|43.21|43.03|7
1734368760000|2024-12-16 17:06:00|43.27|43.09|43.31|43.13|43.32|43.14|43.26|43.08|10
1734368770000|2024-12-16 17:06:10|43.32|43.14|43.3|43.12|43.33|43.15|43.3|43.12|5
1734368780000|2024-12-16 17:06:20|43.29|43.11|43.25|43.07|43.29|43.11|43.25|43.07|11
1734368790000|2024-12-16 17:06:30|43.24|43.06|43.25|43.07|43.27|43.09|43.24|43.06|11
1734368800000|2024-12-16 17:06:40|43.26|43.08|43.21|43.03|43.27|43.09|43.21|43.03|5
1734368810000|2024-12-16 17:06:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734368820000|2024-12-16 17:07:00|43.19|43.01|43.21|43.03|43.21|43.03|43.19|43.01|3
1734368830000|2024-12-16 17:07:10|43.19|43.01|43.18|43|43.19|43.01|43.14|42.96|11
1734368840000|2024-12-16 17:07:20|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1734368850000|2024-12-16 17:07:30|43.18|43|43.12|42.94|43.18|43|43.12|42.94|4
1734368860000|2024-12-16 17:07:40|43.13|42.95|43.15|42.97|43.15|42.97|43.12|42.94|14
1734368870000|2024-12-16 17:07:50|43.16|42.98|43.16|42.98|43.17|42.99|43.15|42.97|5
1734368880000|2024-12-16 17:08:00|43.17|42.99|43.13|42.95|43.19|43.01|43.13|42.95|8
1734368890000|2024-12-16 17:08:10|43.12|42.94|43.14|42.96|43.14|42.96|43.11|42.93|6
1734368900000|2024-12-16 17:08:20|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|3
1734368910000|2024-12-16 17:08:30|43.11|42.93|43.12|42.94|43.13|42.95|43.11|42.93|4
1734368920000|2024-12-16 17:08:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1734368930000|2024-12-16 17:08:50|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|2
1734368940000|2024-12-16 17:09:00|43.06|42.88|43.05|42.87|43.06|42.88|43.04|42.86|4
1734368950000|2024-12-16 17:09:10|43.06|42.88|43.05|42.87|43.07|42.89|43.05|42.87|4
1734368960000|2024-12-16 17:09:20|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|5
1734368970000|2024-12-16 17:09:30|43.04|42.86|43.02|42.84|43.04|42.86|43.01|42.83|5
1734368980000|2024-12-16 17:09:40|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1734368990000|2024-12-16 17:09:50|42.98|42.8|42.99|42.81|42.99|42.81|42.95|42.77|14
1734369000000|2024-12-16 17:10:00|42.97|42.79|42.91|42.73|42.97|42.79|42.91|42.73|5
1734369010000|2024-12-16 17:10:10|42.9|42.72|42.91|42.73|42.92|42.74|42.9|42.72|9
1734369020000|2024-12-16 17:10:20|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|5
1734369030000|2024-12-16 17:10:30|42.91|42.73|42.96|42.78|42.96|42.78|42.91|42.73|5
1734369040000|2024-12-16 17:10:40|42.95|42.77|42.91|42.73|42.97|42.79|42.9|42.72|9
1734369050000|2024-12-16 17:10:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734369060000|2024-12-16 17:11:00|42.91|42.73|42.95|42.77|42.95|42.77|42.91|42.73|2
1734369070000|2024-12-16 17:11:10|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1734369080000|2024-12-16 17:11:20|42.91|42.73|42.9|42.72|42.91|42.73|42.89|42.71|5
1734369090000|2024-12-16 17:11:30|42.91|42.73|42.96|42.78|42.96|42.78|42.91|42.73|3
1734369100000|2024-12-16 17:11:40|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1734369110000|2024-12-16 17:11:50|42.94|42.76|42.93|42.75|42.94|42.76|42.92|42.74|4
1734369120000|2024-12-16 17:12:00|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|5
1734369130000|2024-12-16 17:12:10|42.91|42.73|42.95|42.77|42.95|42.77|42.91|42.73|4
1734369140000|2024-12-16 17:12:20|42.93|42.75|42.98|42.8|42.98|42.8|42.93|42.75|6
1734369150000|2024-12-16 17:12:30|42.99|42.81|43.02|42.84|43.02|42.84|42.99|42.81|4
1734369160000|2024-12-16 17:12:40|43.03|42.85|43.02|42.84|43.05|42.87|43.02|42.84|6
1734369170000|2024-12-16 17:12:50|43.03|42.85|43.09|42.91|43.09|42.91|43.03|42.85|4
1734369180000|2024-12-16 17:13:00|43.08|42.9|43.19|43.01|43.19|43.01|43.08|42.9|10
1734369190000|2024-12-16 17:13:10|43.2|43.02|43.27|43.09|43.3|43.12|43.2|43.02|9
1734369200000|2024-12-16 17:13:20|43.25|43.07|43.19|43.01|43.25|43.07|43.19|43.01|6
1734369210000|2024-12-16 17:13:30|43.18|43|43.15|42.97|43.18|43|43.14|42.96|7
1734369220000|2024-12-16 17:13:40|43.14|42.96|43.09|42.91|43.14|42.96|43.09|42.91|5
1734369230000|2024-12-16 17:13:50|43.1|42.92|43.09|42.91|43.11|42.93|43.09|42.91|3
1734369240000|2024-12-16 17:14:00|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|4
1734369250000|2024-12-16 17:14:10|43.12|42.94|43.13|42.95|43.13|42.95|43.1|42.92|6
1734369260000|2024-12-16 17:14:20|43.16|42.98|43.14|42.96|43.18|43|43.14|42.96|8
1734369270000|2024-12-16 17:14:30|43.13|42.95|43.13|42.95|43.17|42.99|43.13|42.95|9
1734369280000|2024-12-16 17:14:40|43.14|42.96|43.12|42.94|43.14|42.96|43.11|42.93|6
1734369290000|2024-12-16 17:14:50|43.11|42.93|43.09|42.91|43.11|42.93|43.08|42.9|5
1734369300000|2024-12-16 17:15:00|43.1|42.92|43.06|42.88|43.11|42.93|43.03|42.85|12
1734369310000|2024-12-16 17:15:10|43.07|42.89|43.08|42.9|43.09|42.91|43.06|42.88|5
1734369320000|2024-12-16 17:15:20|43.09|42.91|43.1|42.92|43.1|42.92|43.08|42.9|3
1734369330000|2024-12-16 17:15:30|43.11|42.93|43.11|42.93|43.14|42.96|43.11|42.93|7
1734369340000|2024-12-16 17:15:40|43.12|42.94|43.19|43.01|43.19|43.01|43.12|42.94|6
1734369350000|2024-12-16 17:15:50|43.2|43.02|43.18|43|43.2|43.02|43.16|42.98|7
1734369360000|2024-12-16 17:16:00|43.17|42.99|43.18|43|43.2|43.02|43.17|42.99|8
1734369370000|2024-12-16 17:16:10|43.19|43.01|43.19|43.01|43.21|43.03|43.18|43|6
1734369380000|2024-12-16 17:16:20|43.2|43.02|43.16|42.98|43.2|43.02|43.16|42.98|4
1734369390000|2024-12-16 17:16:30|43.18|43|43.19|43.01|43.19|43.01|43.17|42.99|4
1734369400000|2024-12-16 17:16:40|43.18|43|43.18|43|43.19|43.01|43.17|42.99|5
1734369410000|2024-12-16 17:16:50|43.19|43.01|43.18|43|43.2|43.02|43.18|43|4
1734369420000|2024-12-16 17:17:00|43.19|43.01|43.24|43.06|43.24|43.06|43.19|43.01|4
1734369430000|2024-12-16 17:17:10|43.23|43.05|43.23|43.05|43.24|43.06|43.2|43.02|11
1734369440000|2024-12-16 17:17:20|43.24|43.06|43.25|43.07|43.25|43.07|43.23|43.05|10
1734369450000|2024-12-16 17:17:30|43.26|43.08|43.31|43.13|43.32|43.14|43.26|43.08|8
1734369460000|2024-12-16 17:17:40|43.3|43.12|43.26|43.08|43.3|43.12|43.25|43.07|7
1734369470000|2024-12-16 17:17:50|43.25|43.07|43.25|43.07|43.26|43.08|43.24|43.06|7
1734369480000|2024-12-16 17:18:00|43.26|43.08|43.27|43.09|43.27|43.09|43.25|43.07|6
1734369490000|2024-12-16 17:18:10|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|5
1734369500000|2024-12-16 17:18:20|43.33|43.15|43.33|43.15|43.35|43.17|43.33|43.15|5
1734369510000|2024-12-16 17:18:30|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734369520000|2024-12-16 17:18:40|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|4
1734369530000|2024-12-16 17:18:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734369540000|2024-12-16 17:19:00|43.3|43.12|43.33|43.15|43.33|43.15|43.3|43.12|8
1734369550000|2024-12-16 17:19:10|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|6
1734369560000|2024-12-16 17:19:20|43.37|43.19|43.33|43.15|43.37|43.19|43.33|43.15|7
1734369570000|2024-12-16 17:19:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734369580000|2024-12-16 17:19:40|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|6
1734369590000|2024-12-16 17:19:50|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|4
1734369600000|2024-12-16 17:20:00|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|5
1734369610000|2024-12-16 17:20:10|43.32|43.14|43.26|43.08|43.33|43.15|43.26|43.08|7
1734369620000|2024-12-16 17:20:20|43.27|43.09|43.33|43.15|43.33|43.15|43.27|43.09|9
1734369630000|2024-12-16 17:20:30|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|7
1734369640000|2024-12-16 17:20:40|43.4|43.22|43.39|43.21|43.4|43.22|43.38|43.2|4
1734369650000|2024-12-16 17:20:50|43.38|43.2|43.36|43.18|43.38|43.2|43.32|43.14|13
1734369660000|2024-12-16 17:21:00|43.35|43.17|43.37|43.19|43.38|43.2|43.34|43.16|12
1734369670000|2024-12-16 17:21:10|43.35|43.17|43.36|43.18|43.36|43.18|43.33|43.15|9
1734369680000|2024-12-16 17:21:20|43.37|43.19|43.32|43.14|43.37|43.19|43.31|43.13|9
1734369690000|2024-12-16 17:21:30|43.3|43.12|43.29|43.11|43.33|43.15|43.28|43.1|12
1734369700000|2024-12-16 17:21:40|43.3|43.12|43.33|43.15|43.33|43.15|43.3|43.12|10
1734369710000|2024-12-16 17:21:50|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|5
1734369720000|2024-12-16 17:22:00|43.33|43.15|43.28|43.1|43.33|43.15|43.28|43.1|8
1734369730000|2024-12-16 17:22:10|43.29|43.11|43.24|43.06|43.29|43.11|43.2|43.02|18
1734369740000|2024-12-16 17:22:20|43.25|43.07|43.24|43.06|43.26|43.08|43.24|43.06|6
1734369750000|2024-12-16 17:22:30|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|5
1734369760000|2024-12-16 17:22:40|43.28|43.1|43.32|43.14|43.32|43.14|43.28|43.1|4
1734369770000|2024-12-16 17:22:50|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|4
1734369780000|2024-12-16 17:23:00|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734369790000|2024-12-16 17:23:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734369800000|2024-12-16 17:23:20|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1734369820000|2024-12-16 17:23:40|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734369830000|2024-12-16 17:23:50|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|4
1734369840000|2024-12-16 17:24:00|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1734369850000|2024-12-16 17:24:10|43.37|43.19|43.35|43.17|43.37|43.19|43.34|43.16|7
1734369860000|2024-12-16 17:24:20|43.34|43.16|43.35|43.17|43.36|43.18|43.34|43.16|8
1734369870000|2024-12-16 17:24:30|43.36|43.18|43.35|43.17|43.36|43.18|43.34|43.16|4
1734369880000|2024-12-16 17:24:40|43.36|43.18|43.32|43.14|43.36|43.18|43.32|43.14|7
1734369890000|2024-12-16 17:24:50|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1734369900000|2024-12-16 17:25:00|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|4
1734369910000|2024-12-16 17:25:10|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1734369920000|2024-12-16 17:25:20|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734369930000|2024-12-16 17:25:30|43.35|43.17|43.34|43.16|43.36|43.18|43.34|43.16|5
1734369940000|2024-12-16 17:25:40|43.35|43.17|43.35|43.17|43.37|43.19|43.35|43.17|5
1734369950000|2024-12-16 17:25:50|43.36|43.18|43.34|43.16|43.36|43.18|43.32|43.14|9
1734369960000|2024-12-16 17:26:00|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1734369970000|2024-12-16 17:26:10|43.36|43.18|43.37|43.19|43.37|43.19|43.35|43.17|4
1734370020000|2024-12-16 17:27:00|43.39|43.21|43.4|43.22|43.41|43.23|43.39|43.21|3
1734370030000|2024-12-16 17:27:10|43.39|43.21|43.38|43.2|43.4|43.22|43.38|43.2|4
1734370040000|2024-12-16 17:27:20|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734370050000|2024-12-16 17:27:30|43.36|43.18|43.35|43.17|43.36|43.18|43.34|43.16|4
1734370060000|2024-12-16 17:27:40|43.34|43.16|43.44|43.26|43.44|43.26|43.34|43.16|4
1734370070000|2024-12-16 17:27:50|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734370080000|2024-12-16 17:28:00|43.46|43.28|43.48|43.3|43.48|43.3|43.45|43.27|5
1734370090000|2024-12-16 17:28:10|43.49|43.31|43.53|43.35|43.53|43.35|43.49|43.31|3
1734370100000|2024-12-16 17:28:20|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734370110000|2024-12-16 17:28:30|43.52|43.34|43.48|43.3|43.52|43.34|43.48|43.3|4
1734370120000|2024-12-16 17:28:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734370130000|2024-12-16 17:28:50|43.46|43.28|43.45|43.27|43.46|43.28|43.44|43.26|4
1734370140000|2024-12-16 17:29:00|43.44|43.26|43.44|43.26|43.45|43.27|43.43|43.25|6
1734370150000|2024-12-16 17:29:10|43.43|43.25|43.42|43.24|43.44|43.26|43.42|43.24|4
1734370160000|2024-12-16 17:29:20|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1734370170000|2024-12-16 17:29:30|43.38|43.2|43.39|43.21|43.4|43.22|43.37|43.19|6
1734370180000|2024-12-16 17:29:40|43.4|43.22|43.44|43.26|43.44|43.26|43.4|43.22|3
1734370190000|2024-12-16 17:29:50|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|4
1734370200000|2024-12-16 17:30:00|43.45|43.27|43.45|43.27|43.45|43.27|43.42|43.24|7
1734370210000|2024-12-16 17:30:10|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|4
1734370220000|2024-12-16 17:30:20|43.41|43.23|43.33|43.15|43.41|43.23|43.33|43.15|9
1734370230000|2024-12-16 17:30:30|43.32|43.14|43.33|43.15|43.35|43.17|43.31|43.13|7
1734370240000|2024-12-16 17:30:40|43.35|43.17|43.36|43.18|43.4|43.22|43.35|43.17|9
1734370250000|2024-12-16 17:30:50|43.35|43.17|43.35|43.17|43.36|43.18|43.34|43.16|7
1734370260000|2024-12-16 17:31:00|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|4
1734370270000|2024-12-16 17:31:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|6
1734370280000|2024-12-16 17:31:20|43.3|43.12|43.27|43.09|43.3|43.12|43.27|43.09|2
1734370290000|2024-12-16 17:31:30|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|5
1734370300000|2024-12-16 17:31:40|43.29|43.11|43.32|43.14|43.34|43.16|43.29|43.11|5
1734370310000|2024-12-16 17:31:50|43.33|43.15|43.28|43.1|43.33|43.15|43.28|43.1|5
1734370320000|2024-12-16 17:32:00|43.29|43.11|43.29|43.11|43.29|43.11|43.28|43.1|5
1734370330000|2024-12-16 17:32:10|43.3|43.12|43.35|43.17|43.35|43.17|43.3|43.12|3
1734370340000|2024-12-16 17:32:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734370350000|2024-12-16 17:32:30|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|3
1734370360000|2024-12-16 17:32:40|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734370370000|2024-12-16 17:32:50|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1734370380000|2024-12-16 17:33:00|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|3
1734370390000|2024-12-16 17:33:10|43.37|43.19|43.4|43.22|43.41|43.23|43.37|43.19|6
1734370400000|2024-12-16 17:33:20|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1734370410000|2024-12-16 17:33:30|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1734370420000|2024-12-16 17:33:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734370430000|2024-12-16 17:33:50|43.35|43.17|43.32|43.14|43.35|43.17|43.32|43.14|6
1734370440000|2024-12-16 17:34:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734370460000|2024-12-16 17:34:20|43.32|43.14|43.28|43.1|43.32|43.14|43.27|43.09|6
1734370470000|2024-12-16 17:34:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734370480000|2024-12-16 17:34:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|4
1734370490000|2024-12-16 17:34:50|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734370500000|2024-12-16 17:35:00|43.32|43.14|43.34|43.16|43.35|43.17|43.32|43.14|9
1734370510000|2024-12-16 17:35:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734370520000|2024-12-16 17:35:20|43.35|43.17|43.34|43.16|43.36|43.18|43.33|43.15|6
1734370530000|2024-12-16 17:35:30|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|4
1734370540000|2024-12-16 17:35:40|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1734370550000|2024-12-16 17:35:50|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734370560000|2024-12-16 17:36:00|43.26|43.08|43.25|43.07|43.26|43.08|43.24|43.06|4
1734370570000|2024-12-16 17:36:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734370580000|2024-12-16 17:36:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734370590000|2024-12-16 17:36:30|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|5
1734370600000|2024-12-16 17:36:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734370610000|2024-12-16 17:36:50|43.2|43.02|43.2|43.02|43.21|43.03|43.2|43.02|3
1734370620000|2024-12-16 17:37:00|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734370630000|2024-12-16 17:37:10|43.17|42.99|43.13|42.95|43.17|42.99|43.13|42.95|4
1734370640000|2024-12-16 17:37:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734370650000|2024-12-16 17:37:30|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1734370660000|2024-12-16 17:37:40|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734370670000|2024-12-16 17:37:50|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|3
1734370680000|2024-12-16 17:38:00|43.1|42.92|43.1|42.92|43.12|42.94|43.1|42.92|3
1734370690000|2024-12-16 17:38:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734370720000|2024-12-16 17:38:40|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1734370730000|2024-12-16 17:38:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1734370740000|2024-12-16 17:39:00|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|3
1734370750000|2024-12-16 17:39:10|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1734370760000|2024-12-16 17:39:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734370770000|2024-12-16 17:39:30|43.04|42.86|43.01|42.83|43.04|42.86|43.01|42.83|5
1734370790000|2024-12-16 17:39:50|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734370800000|2024-12-16 17:40:00|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734370810000|2024-12-16 17:40:10|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734370820000|2024-12-16 17:40:20|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1734370830000|2024-12-16 17:40:30|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734370840000|2024-12-16 17:40:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734370870000|2024-12-16 17:41:10|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734370880000|2024-12-16 17:41:20|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|4
1734370890000|2024-12-16 17:41:30|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|5
1734370900000|2024-12-16 17:41:40|42.99|42.81|42.96|42.78|42.99|42.81|42.96|42.78|6
1734370910000|2024-12-16 17:41:50|42.97|42.79|43|42.82|43|42.82|42.97|42.79|3
1734370920000|2024-12-16 17:42:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734370930000|2024-12-16 17:42:10|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734370940000|2024-12-16 17:42:20|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|2
1734370950000|2024-12-16 17:42:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1734370970000|2024-12-16 17:42:50|42.96|42.78|42.96|42.78|42.97|42.79|42.95|42.77|4
1734371000000|2024-12-16 17:43:20|42.97|42.79|42.94|42.76|43|42.82|42.94|42.76|12
1734371010000|2024-12-16 17:43:30|42.95|42.77|42.99|42.81|43|42.82|42.95|42.77|15
1734371020000|2024-12-16 17:43:40|43|42.82|42.97|42.79|43|42.82|42.96|42.78|4
1734371030000|2024-12-16 17:43:50|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|5
1734371040000|2024-12-16 17:44:00|42.95|42.77|42.91|42.73|42.95|42.77|42.91|42.73|5
1734371050000|2024-12-16 17:44:10|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|5
1734371060000|2024-12-16 17:44:20|42.89|42.71|42.8|42.62|42.89|42.71|42.79|42.61|11
1734371070000|2024-12-16 17:44:30|42.82|42.64|42.85|42.67|42.85|42.67|42.81|42.63|4
1734371080000|2024-12-16 17:44:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734371090000|2024-12-16 17:44:50|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734371100000|2024-12-16 17:45:00|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1734371110000|2024-12-16 17:45:10|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734371120000|2024-12-16 17:45:20|42.84|42.66|42.89|42.71|42.89|42.71|42.84|42.66|4
1734371130000|2024-12-16 17:45:30|42.9|42.72|42.95|42.77|42.95|42.77|42.9|42.72|4
1734371140000|2024-12-16 17:45:40|42.94|42.76|42.93|42.75|42.94|42.76|42.92|42.74|4
1734371150000|2024-12-16 17:45:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734371160000|2024-12-16 17:46:00|42.93|42.75|42.94|42.76|42.96|42.78|42.93|42.75|10
1734371170000|2024-12-16 17:46:10|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|5
1734371180000|2024-12-16 17:46:20|42.94|42.76|42.95|42.77|42.97|42.79|42.94|42.76|4
1734371190000|2024-12-16 17:46:30|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734371200000|2024-12-16 17:46:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1734371220000|2024-12-16 17:47:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734371230000|2024-12-16 17:47:10|42.97|42.79|42.96|42.78|42.98|42.8|42.96|42.78|4
1734371240000|2024-12-16 17:47:20|42.95|42.77|42.89|42.71|42.95|42.77|42.89|42.71|6
1734371250000|2024-12-16 17:47:30|42.9|42.72|42.89|42.71|42.9|42.72|42.88|42.7|6
1734371270000|2024-12-16 17:47:50|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734371280000|2024-12-16 17:48:00|42.91|42.73|42.96|42.78|42.96|42.78|42.91|42.73|5
1734371290000|2024-12-16 17:48:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734371300000|2024-12-16 17:48:20|42.95|42.77|42.89|42.71|42.95|42.77|42.89|42.71|5
1734371310000|2024-12-16 17:48:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|4
1734371320000|2024-12-16 17:48:40|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734371330000|2024-12-16 17:48:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734371340000|2024-12-16 17:49:00|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|3
1734371350000|2024-12-16 17:49:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734371360000|2024-12-16 17:49:20|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734371370000|2024-12-16 17:49:30|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1734371380000|2024-12-16 17:49:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734371390000|2024-12-16 17:49:50|42.82|42.64|42.77|42.59|42.82|42.64|42.77|42.59|6
1734371400000|2024-12-16 17:50:00|42.76|42.58|42.72|42.54|42.76|42.58|42.72|42.54|5
1734371410000|2024-12-16 17:50:10|42.73|42.55|42.83|42.65|42.84|42.66|42.73|42.55|7
1734371420000|2024-12-16 17:50:20|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1734371430000|2024-12-16 17:50:30|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1734371440000|2024-12-16 17:50:40|42.82|42.64|42.82|42.64|42.84|42.66|42.82|42.64|5
1734371450000|2024-12-16 17:50:50|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734371460000|2024-12-16 17:51:00|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734371470000|2024-12-16 17:51:10|42.77|42.59|42.71|42.53|42.77|42.59|42.71|42.53|5
1734371480000|2024-12-16 17:51:20|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734371490000|2024-12-16 17:51:30|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734371500000|2024-12-16 17:51:40|42.66|42.48|42.61|42.43|42.66|42.48|42.61|42.43|6
1734371510000|2024-12-16 17:51:50|42.66|42.48|42.66|42.48|42.68|42.5|42.66|42.48|9
1734371520000|2024-12-16 17:52:00|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|3
1734371530000|2024-12-16 17:52:10|42.66|42.48|42.7|42.52|42.71|42.53|42.66|42.48|6
1734371540000|2024-12-16 17:52:20|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1734371560000|2024-12-16 17:52:40|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734371570000|2024-12-16 17:52:50|42.71|42.53|42.75|42.57|42.75|42.57|42.71|42.53|4
1734371580000|2024-12-16 17:53:00|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|5
1734371590000|2024-12-16 17:53:10|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734371600000|2024-12-16 17:53:20|42.71|42.53|42.9|42.72|42.9|42.72|42.7|42.52|9
1734371610000|2024-12-16 17:53:30|43.03|42.85|43.14|42.96|43.14|42.96|43.02|42.84|6
1734371620000|2024-12-16 17:53:40|43.11|42.93|43.19|43.01|43.23|43.05|43.1|42.92|14
1734371630000|2024-12-16 17:53:50|43.28|43.1|43.19|43.01|43.29|43.11|43.19|43.01|11
1734371640000|2024-12-16 17:54:00|43.16|42.98|43.08|42.9|43.16|42.98|43.04|42.86|19
1734371650000|2024-12-16 17:54:10|43.09|42.91|43.01|42.83|43.1|42.92|43.01|42.83|17
1734371660000|2024-12-16 17:54:20|43.02|42.84|42.92|42.74|43.02|42.84|42.92|42.74|11
1734371670000|2024-12-16 17:54:30|42.93|42.75|43.02|42.84|43.02|42.84|42.92|42.74|12
1734371680000|2024-12-16 17:54:40|43.03|42.85|43.07|42.89|43.07|42.89|43.03|42.85|5
1734371690000|2024-12-16 17:54:50|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1734371700000|2024-12-16 17:55:00|43.07|42.89|43.12|42.94|43.13|42.95|43.07|42.89|8
1734371710000|2024-12-16 17:55:10|43.09|42.91|43.04|42.86|43.09|42.91|43.04|42.86|9
1734371720000|2024-12-16 17:55:20|43.03|42.85|42.93|42.75|43.03|42.85|42.92|42.74|11
1734371730000|2024-12-16 17:55:30|42.92|42.74|42.98|42.8|42.99|42.81|42.92|42.74|6
1734371740000|2024-12-16 17:55:40|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|3
1734371750000|2024-12-16 17:55:50|43|42.82|43.01|42.83|43.01|42.83|43|42.82|4
1734371760000|2024-12-16 17:56:00|43.02|42.84|43.01|42.83|43.04|42.86|43.01|42.83|6
1734371770000|2024-12-16 17:56:10|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734371780000|2024-12-16 17:56:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734371790000|2024-12-16 17:56:30|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1734371800000|2024-12-16 17:56:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734371820000|2024-12-16 17:57:00|42.97|42.79|42.98|42.8|42.98|42.8|42.96|42.78|4
1734371830000|2024-12-16 17:57:10|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|3
1734371840000|2024-12-16 17:57:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734371850000|2024-12-16 17:57:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1734371860000|2024-12-16 17:57:40|42.89|42.71|42.83|42.65|42.89|42.71|42.83|42.65|8
1734371870000|2024-12-16 17:57:50|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1734371880000|2024-12-16 17:58:00|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734371890000|2024-12-16 17:58:10|42.87|42.69|42.89|42.71|42.9|42.72|42.86|42.68|5
1734371900000|2024-12-16 17:58:20|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734371910000|2024-12-16 17:58:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|4
1734371920000|2024-12-16 17:58:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734371930000|2024-12-16 17:58:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734371950000|2024-12-16 17:59:10|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734371960000|2024-12-16 17:59:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734371980000|2024-12-16 17:59:40|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734372000000|2024-12-16 18:00:00|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|3
1734372020000|2024-12-16 18:00:20|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734372030000|2024-12-16 18:00:30|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734372040000|2024-12-16 18:00:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734372050000|2024-12-16 18:00:50|42.87|42.69|42.84|42.66|42.87|42.69|42.82|42.64|10
1734372060000|2024-12-16 18:01:00|42.85|42.67|42.84|42.66|42.86|42.68|42.83|42.65|8
1734372070000|2024-12-16 18:01:10|42.83|42.65|42.86|42.68|42.86|42.68|42.8|42.62|8
1734372080000|2024-12-16 18:01:20|42.88|42.7|42.89|42.71|42.9|42.72|42.88|42.7|7
1734372090000|2024-12-16 18:01:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734372100000|2024-12-16 18:01:40|42.86|42.68|42.82|42.64|42.86|42.68|42.82|42.64|7
1734372110000|2024-12-16 18:01:50|42.81|42.63|42.74|42.56|42.81|42.63|42.74|42.56|7
1734372120000|2024-12-16 18:02:00|42.73|42.55|42.73|42.55|42.73|42.55|42.71|42.53|5
1734372130000|2024-12-16 18:02:10|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1734372140000|2024-12-16 18:02:20|42.72|42.54|42.78|42.6|42.78|42.6|42.72|42.54|5
1734372150000|2024-12-16 18:02:30|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|8
1734372160000|2024-12-16 18:02:40|42.79|42.61|42.76|42.58|42.79|42.61|42.74|42.56|5
1734372170000|2024-12-16 18:02:50|42.79|42.61|42.78|42.6|42.79|42.61|42.77|42.59|6
1734372180000|2024-12-16 18:03:00|42.8|42.62|42.75|42.57|42.8|42.62|42.73|42.55|9
1734372190000|2024-12-16 18:03:10|42.76|42.58|42.77|42.59|42.78|42.6|42.76|42.58|4
1734372200000|2024-12-16 18:03:20|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734372210000|2024-12-16 18:03:30|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1734372220000|2024-12-16 18:03:40|42.76|42.58|42.75|42.57|42.76|42.58|42.74|42.56|4
1734372230000|2024-12-16 18:03:50|42.76|42.58|42.72|42.54|42.76|42.58|42.72|42.54|4
1734372240000|2024-12-16 18:04:00|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1734372260000|2024-12-16 18:04:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734372270000|2024-12-16 18:04:30|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734372280000|2024-12-16 18:04:40|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734372290000|2024-12-16 18:04:50|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734372300000|2024-12-16 18:05:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734372320000|2024-12-16 18:05:20|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734372330000|2024-12-16 18:05:30|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734372350000|2024-12-16 18:05:50|42.76|42.58|42.76|42.58|42.77|42.59|42.76|42.58|3
1734372360000|2024-12-16 18:06:00|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734372370000|2024-12-16 18:06:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734372390000|2024-12-16 18:06:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734372410000|2024-12-16 18:06:50|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1734372430000|2024-12-16 18:07:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734372460000|2024-12-16 18:07:40|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734372470000|2024-12-16 18:07:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734372490000|2024-12-16 18:08:10|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734372500000|2024-12-16 18:08:20|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|3
1734372510000|2024-12-16 18:08:30|42.86|42.68|42.85|42.67|42.87|42.69|42.85|42.67|4
1734372530000|2024-12-16 18:08:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734372540000|2024-12-16 18:09:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734372550000|2024-12-16 18:09:10|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|4
1734372570000|2024-12-16 18:09:30|42.88|42.7|42.87|42.69|42.89|42.71|42.87|42.69|4
1734372580000|2024-12-16 18:09:40|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734372600000|2024-12-16 18:10:00|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734372610000|2024-12-16 18:10:10|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1734372620000|2024-12-16 18:10:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734372630000|2024-12-16 18:10:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|4
1734372650000|2024-12-16 18:10:50|42.9|42.72|42.95|42.77|42.95|42.77|42.9|42.72|5
1734372660000|2024-12-16 18:11:00|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734372670000|2024-12-16 18:11:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734372680000|2024-12-16 18:11:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1734372690000|2024-12-16 18:11:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734372700000|2024-12-16 18:11:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734372710000|2024-12-16 18:11:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734372720000|2024-12-16 18:12:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734372740000|2024-12-16 18:12:20|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1734372750000|2024-12-16 18:12:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734372760000|2024-12-16 18:12:40|42.99|42.81|43|42.82|43|42.82|42.98|42.8|4
1734372780000|2024-12-16 18:13:00|42.99|42.81|42.91|42.73|42.99|42.81|42.91|42.73|7
1734372790000|2024-12-16 18:13:10|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734372810000|2024-12-16 18:13:30|42.92|42.74|42.94|42.76|42.94|42.76|42.91|42.73|5
1734372820000|2024-12-16 18:13:40|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1734372830000|2024-12-16 18:13:50|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1734372840000|2024-12-16 18:14:00|42.94|42.76|42.91|42.73|42.94|42.76|42.9|42.72|6
1734372850000|2024-12-16 18:14:10|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|3
1734372860000|2024-12-16 18:14:20|42.93|42.75|42.93|42.75|42.95|42.77|42.93|42.75|3
1734372870000|2024-12-16 18:14:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734372880000|2024-12-16 18:14:40|42.95|42.77|42.96|42.78|42.97|42.79|42.95|42.77|3
1734372900000|2024-12-16 18:15:00|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734372910000|2024-12-16 18:15:10|42.98|42.8|43.04|42.86|43.04|42.86|42.98|42.8|7
1734372920000|2024-12-16 18:15:20|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1734372930000|2024-12-16 18:15:30|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734372940000|2024-12-16 18:15:40|43.03|42.85|42.99|42.81|43.03|42.85|42.99|42.81|9
1734372950000|2024-12-16 18:15:50|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|5
1734372960000|2024-12-16 18:16:00|42.99|42.81|43.02|42.84|43.02|42.84|42.99|42.81|10
1734372970000|2024-12-16 18:16:10|43.01|42.83|43|42.82|43.02|42.84|43|42.82|6
1734372980000|2024-12-16 18:16:20|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|7
1734372990000|2024-12-16 18:16:30|42.98|42.8|42.96|42.78|42.98|42.8|42.95|42.77|5
1734373000000|2024-12-16 18:16:40|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734373010000|2024-12-16 18:16:50|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1734373020000|2024-12-16 18:17:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734373030000|2024-12-16 18:17:10|42.97|42.79|43.01|42.83|43.01|42.83|42.97|42.79|4
1734373040000|2024-12-16 18:17:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1734373050000|2024-12-16 18:17:30|43.01|42.83|43|42.82|43.02|42.84|43|42.82|3
1734373080000|2024-12-16 18:18:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734373090000|2024-12-16 18:18:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1734373110000|2024-12-16 18:18:30|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1734373160000|2024-12-16 18:19:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734373170000|2024-12-16 18:19:30|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1734373180000|2024-12-16 18:19:40|43|42.82|42.98|42.8|43|42.82|42.98|42.8|3
1734373200000|2024-12-16 18:20:00|42.97|42.79|42.93|42.75|42.97|42.79|42.93|42.75|3
1734373210000|2024-12-16 18:20:10|42.92|42.74|42.95|42.77|42.95|42.77|42.92|42.74|6
1734373220000|2024-12-16 18:20:20|42.96|42.78|42.97|42.79|42.98|42.8|42.95|42.77|5
1734373230000|2024-12-16 18:20:30|42.96|42.78|42.93|42.75|42.96|42.78|42.93|42.75|4
1734373240000|2024-12-16 18:20:40|42.94|42.76|42.93|42.75|42.95|42.77|42.92|42.74|6
1734373250000|2024-12-16 18:20:50|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|8
1734373260000|2024-12-16 18:21:00|42.92|42.74|42.9|42.72|42.93|42.75|42.9|42.72|7
1734373270000|2024-12-16 18:21:10|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|4
1734373280000|2024-12-16 18:21:20|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734373290000|2024-12-16 18:21:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734373310000|2024-12-16 18:21:50|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734373320000|2024-12-16 18:22:00|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|2
1734373340000|2024-12-16 18:22:20|42.8|42.62|42.8|42.62|42.8|42.62|42.78|42.6|3
1734373350000|2024-12-16 18:22:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734373360000|2024-12-16 18:22:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734373370000|2024-12-16 18:22:50|42.76|42.58|42.77|42.59|42.77|42.59|42.75|42.57|4
1734373380000|2024-12-16 18:23:00|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734373390000|2024-12-16 18:23:10|42.79|42.61|42.83|42.65|42.84|42.66|42.78|42.6|8
1734373400000|2024-12-16 18:23:20|42.84|42.66|42.84|42.66|42.84|42.66|42.81|42.63|6
1734373410000|2024-12-16 18:23:30|42.83|42.65|42.78|42.6|42.83|42.65|42.76|42.58|9
1734373420000|2024-12-16 18:23:40|42.79|42.61|42.83|42.65|42.83|42.65|42.79|42.61|5
1734373430000|2024-12-16 18:23:50|42.84|42.66|42.86|42.68|42.87|42.69|42.84|42.66|7
1734373440000|2024-12-16 18:24:00|42.87|42.69|42.86|42.68|42.87|42.69|42.85|42.67|4
1734373450000|2024-12-16 18:24:10|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734373460000|2024-12-16 18:24:20|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734373470000|2024-12-16 18:24:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734373490000|2024-12-16 18:24:50|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734373500000|2024-12-16 18:25:00|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|3
1734373510000|2024-12-16 18:25:10|42.81|42.63|42.8|42.62|42.81|42.63|42.76|42.58|7
1734373520000|2024-12-16 18:25:20|42.79|42.61|42.82|42.64|42.83|42.65|42.79|42.61|5
1734373530000|2024-12-16 18:25:30|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1734373540000|2024-12-16 18:25:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734373550000|2024-12-16 18:25:50|42.83|42.65|42.86|42.68|42.87|42.69|42.83|42.65|5
1734373560000|2024-12-16 18:26:00|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734373600000|2024-12-16 18:26:40|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1734373620000|2024-12-16 18:27:00|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734373630000|2024-12-16 18:27:10|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734373640000|2024-12-16 18:27:20|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|3
1734373650000|2024-12-16 18:27:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734373670000|2024-12-16 18:27:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734373680000|2024-12-16 18:28:00|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1734373690000|2024-12-16 18:28:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734373700000|2024-12-16 18:28:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734373710000|2024-12-16 18:28:30|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1734373720000|2024-12-16 18:28:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734373730000|2024-12-16 18:28:50|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734373740000|2024-12-16 18:29:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734373750000|2024-12-16 18:29:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734373760000|2024-12-16 18:29:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734373790000|2024-12-16 18:29:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734373800000|2024-12-16 18:30:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734373810000|2024-12-16 18:30:10|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|2
1734373820000|2024-12-16 18:30:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734373840000|2024-12-16 18:30:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734373850000|2024-12-16 18:30:50|42.8|42.62|42.85|42.67|42.85|42.67|42.8|42.62|2
1734373860000|2024-12-16 18:31:00|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734373870000|2024-12-16 18:31:10|42.84|42.66|42.82|42.64|42.84|42.66|42.82|42.64|3
1734373880000|2024-12-16 18:31:20|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1734373890000|2024-12-16 18:31:30|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1734373910000|2024-12-16 18:31:50|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|2
1734373930000|2024-12-16 18:32:10|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734373940000|2024-12-16 18:32:20|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|3
1734373960000|2024-12-16 18:32:40|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|4
1734373970000|2024-12-16 18:32:50|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1734373980000|2024-12-16 18:33:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734374000000|2024-12-16 18:33:20|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|4
1734374010000|2024-12-16 18:33:30|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734374020000|2024-12-16 18:33:40|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|6
1734374030000|2024-12-16 18:33:50|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734374040000|2024-12-16 18:34:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734374050000|2024-12-16 18:34:10|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1734374060000|2024-12-16 18:34:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734374070000|2024-12-16 18:34:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|6
1734374080000|2024-12-16 18:34:40|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734374100000|2024-12-16 18:35:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734374110000|2024-12-16 18:35:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734374120000|2024-12-16 18:35:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734374130000|2024-12-16 18:35:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734374140000|2024-12-16 18:35:40|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734374150000|2024-12-16 18:35:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734374160000|2024-12-16 18:36:00|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734374180000|2024-12-16 18:36:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734374210000|2024-12-16 18:36:50|42.55|42.37|42.54|42.36|42.55|42.37|42.53|42.35|5
1734374220000|2024-12-16 18:37:00|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1734374230000|2024-12-16 18:37:10|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|2
1734374240000|2024-12-16 18:37:20|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734374280000|2024-12-16 18:38:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734374300000|2024-12-16 18:38:20|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1734374310000|2024-12-16 18:38:30|42.55|42.37|42.53|42.35|42.55|42.37|42.52|42.34|3
1734374320000|2024-12-16 18:38:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734374340000|2024-12-16 18:39:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734374380000|2024-12-16 18:39:40|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734374390000|2024-12-16 18:39:50|42.51|42.33|42.54|42.36|42.54|42.36|42.51|42.33|2
1734374400000|2024-12-16 18:40:00|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734374410000|2024-12-16 18:40:10|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1734374420000|2024-12-16 18:40:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734374430000|2024-12-16 18:40:30|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734374440000|2024-12-16 18:40:40|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734374450000|2024-12-16 18:40:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734374480000|2024-12-16 18:41:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734374490000|2024-12-16 18:41:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734374500000|2024-12-16 18:41:40|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|2
1734374510000|2024-12-16 18:41:50|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734374520000|2024-12-16 18:42:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734374530000|2024-12-16 18:42:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734374540000|2024-12-16 18:42:20|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734374550000|2024-12-16 18:42:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734374570000|2024-12-16 18:42:50|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734374600000|2024-12-16 18:43:20|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734374610000|2024-12-16 18:43:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734374630000|2024-12-16 18:43:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734374660000|2024-12-16 18:44:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734374670000|2024-12-16 18:44:30|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1734374690000|2024-12-16 18:44:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734374720000|2024-12-16 18:45:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734374740000|2024-12-16 18:45:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734374750000|2024-12-16 18:45:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734374760000|2024-12-16 18:46:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734374780000|2024-12-16 18:46:20|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734374790000|2024-12-16 18:46:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734374800000|2024-12-16 18:46:40|42.69|42.51|42.74|42.56|42.74|42.56|42.69|42.51|5
1734374810000|2024-12-16 18:46:50|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734374820000|2024-12-16 18:47:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734374850000|2024-12-16 18:47:30|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734374930000|2024-12-16 18:48:50|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734374960000|2024-12-16 18:49:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734374990000|2024-12-16 18:49:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734375000000|2024-12-16 18:50:00|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734375010000|2024-12-16 18:50:10|42.84|42.66|42.85|42.67|42.86|42.68|42.84|42.66|4
1734375020000|2024-12-16 18:50:20|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1734375030000|2024-12-16 18:50:30|42.88|42.7|42.92|42.74|42.92|42.74|42.88|42.7|7
1734375060000|2024-12-16 18:51:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734375070000|2024-12-16 18:51:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734375090000|2024-12-16 18:51:30|42.85|42.67|42.88|42.7|42.88|42.7|42.85|42.67|3
1734375100000|2024-12-16 18:51:40|42.91|42.73|42.89|42.71|42.91|42.73|42.88|42.7|4
1734375130000|2024-12-16 18:52:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734375160000|2024-12-16 18:52:40|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734375170000|2024-12-16 18:52:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734375180000|2024-12-16 18:53:00|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734375220000|2024-12-16 18:53:40|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734375230000|2024-12-16 18:53:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734375240000|2024-12-16 18:54:00|42.85|42.67|42.88|42.7|42.88|42.7|42.85|42.67|4
1734375250000|2024-12-16 18:54:10|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1734375270000|2024-12-16 18:54:30|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|3
1734375280000|2024-12-16 18:54:40|42.92|42.74|42.89|42.71|42.92|42.74|42.89|42.71|4
1734375310000|2024-12-16 18:55:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734375320000|2024-12-16 18:55:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734375340000|2024-12-16 18:55:40|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734375390000|2024-12-16 18:56:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734375400000|2024-12-16 18:56:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734375410000|2024-12-16 18:56:50|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734375430000|2024-12-16 18:57:10|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734375440000|2024-12-16 18:57:20|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734375460000|2024-12-16 18:57:40|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734375470000|2024-12-16 18:57:50|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734375500000|2024-12-16 18:58:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734375510000|2024-12-16 18:58:30|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734375530000|2024-12-16 18:58:50|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1734375540000|2024-12-16 18:59:00|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1734375560000|2024-12-16 18:59:20|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1734375570000|2024-12-16 18:59:30|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734375580000|2024-12-16 18:59:40|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1734375600000|2024-12-16 19:00:00|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734375620000|2024-12-16 19:00:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734375630000|2024-12-16 19:00:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1734375640000|2024-12-16 19:00:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734375650000|2024-12-16 19:00:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734375660000|2024-12-16 19:01:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734375670000|2024-12-16 19:01:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734375680000|2024-12-16 19:01:20|42.96|42.78|42.94|42.76|42.96|42.78|42.93|42.75|4
1734375690000|2024-12-16 19:01:30|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734375700000|2024-12-16 19:01:40|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|4
1734375710000|2024-12-16 19:01:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734375720000|2024-12-16 19:02:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734375730000|2024-12-16 19:02:10|42.92|42.74|42.93|42.75|42.93|42.75|42.91|42.73|4
1734375750000|2024-12-16 19:02:30|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|4
1734375760000|2024-12-16 19:02:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734375800000|2024-12-16 19:03:20|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734375810000|2024-12-16 19:03:30|42.9|42.72|42.85|42.67|42.9|42.72|42.85|42.67|3
1734375820000|2024-12-16 19:03:40|42.84|42.66|42.95|42.77|42.97|42.79|42.83|42.65|10
1734375830000|2024-12-16 19:03:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734375840000|2024-12-16 19:04:00|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734375850000|2024-12-16 19:04:10|42.94|42.76|42.9|42.72|42.94|42.76|42.89|42.71|5
1734375860000|2024-12-16 19:04:20|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|5
1734375870000|2024-12-16 19:04:30|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|5
1734375880000|2024-12-16 19:04:40|42.86|42.68|42.81|42.63|42.86|42.68|42.81|42.63|5
1734375890000|2024-12-16 19:04:50|42.79|42.61|42.82|42.64|42.83|42.65|42.79|42.61|6
1734375900000|2024-12-16 19:05:00|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1734375910000|2024-12-16 19:05:10|42.84|42.66|42.9|42.72|42.9|42.72|42.84|42.66|7
1734375920000|2024-12-16 19:05:20|42.91|42.73|42.98|42.8|42.98|42.8|42.91|42.73|7
1734375930000|2024-12-16 19:05:30|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1734375940000|2024-12-16 19:05:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1734375950000|2024-12-16 19:05:50|43.01|42.83|42.97|42.79|43.01|42.83|42.97|42.79|7
1734375960000|2024-12-16 19:06:00|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1734375970000|2024-12-16 19:06:10|42.99|42.81|43.01|42.83|43.01|42.83|42.98|42.8|5
1734375980000|2024-12-16 19:06:20|43.02|42.84|42.99|42.81|43.03|42.85|42.99|42.81|6
1734375990000|2024-12-16 19:06:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1734376000000|2024-12-16 19:06:40|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734376020000|2024-12-16 19:07:00|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|3
1734376030000|2024-12-16 19:07:10|43.07|42.89|43.05|42.87|43.07|42.89|43.04|42.86|5
1734376040000|2024-12-16 19:07:20|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1734376050000|2024-12-16 19:07:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734376060000|2024-12-16 19:07:40|43.05|42.87|43.02|42.84|43.05|42.87|43.02|42.84|3
1734376070000|2024-12-16 19:07:50|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734376080000|2024-12-16 19:08:00|42.97|42.79|42.95|42.77|42.97|42.79|42.94|42.76|4
1734376090000|2024-12-16 19:08:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734376100000|2024-12-16 19:08:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734376110000|2024-12-16 19:08:30|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|4
1734376120000|2024-12-16 19:08:40|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|4
1734376130000|2024-12-16 19:08:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1734376140000|2024-12-16 19:09:00|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1734376150000|2024-12-16 19:09:10|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|4
1734376160000|2024-12-16 19:09:20|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1734376180000|2024-12-16 19:09:40|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1734376190000|2024-12-16 19:09:50|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734376200000|2024-12-16 19:10:00|42.9|42.72|42.9|42.72|42.91|42.73|42.89|42.71|5
1734376210000|2024-12-16 19:10:10|42.89|42.71|42.85|42.67|42.89|42.71|42.85|42.67|5
1734376240000|2024-12-16 19:10:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734376270000|2024-12-16 19:11:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734376280000|2024-12-16 19:11:20|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734376290000|2024-12-16 19:11:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734376300000|2024-12-16 19:11:40|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1734376310000|2024-12-16 19:11:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734376320000|2024-12-16 19:12:00|42.84|42.66|42.79|42.61|42.84|42.66|42.79|42.61|4
1734376330000|2024-12-16 19:12:10|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734376340000|2024-12-16 19:12:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734376350000|2024-12-16 19:12:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734376360000|2024-12-16 19:12:40|42.78|42.6|42.77|42.59|42.78|42.6|42.76|42.58|7
1734376380000|2024-12-16 19:13:00|42.76|42.58|42.73|42.55|42.77|42.59|42.73|42.55|6
1734376390000|2024-12-16 19:13:10|42.72|42.54|42.66|42.48|42.72|42.54|42.66|42.48|4
1734376400000|2024-12-16 19:13:20|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|5
1734376410000|2024-12-16 19:13:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734376420000|2024-12-16 19:13:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734376430000|2024-12-16 19:13:50|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|6
1734376440000|2024-12-16 19:14:00|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|2
1734376450000|2024-12-16 19:14:10|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1734376460000|2024-12-16 19:14:20|42.63|42.45|42.62|42.44|42.63|42.45|42.61|42.43|4
1734376470000|2024-12-16 19:14:30|42.61|42.43|42.61|42.43|42.63|42.45|42.61|42.43|4
1734376480000|2024-12-16 19:14:40|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734376490000|2024-12-16 19:14:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|4
1734376500000|2024-12-16 19:15:00|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|3
1734376510000|2024-12-16 19:15:10|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|4
1734376520000|2024-12-16 19:15:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734376530000|2024-12-16 19:15:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734376540000|2024-12-16 19:15:40|42.6|42.42|42.59|42.41|42.6|42.42|42.58|42.4|4
1734376550000|2024-12-16 19:15:50|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|5
1734376560000|2024-12-16 19:16:00|42.57|42.39|42.51|42.33|42.57|42.39|42.51|42.33|5
1734376570000|2024-12-16 19:16:10|42.5|42.32|42.5|42.32|42.53|42.35|42.5|42.32|6
1734376580000|2024-12-16 19:16:20|42.49|42.31|42.5|42.32|42.5|42.32|42.48|42.3|6
1734376590000|2024-12-16 19:16:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734376600000|2024-12-16 19:16:40|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|5
1734376610000|2024-12-16 19:16:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1734376620000|2024-12-16 19:17:00|42.54|42.36|42.52|42.34|42.55|42.37|42.52|42.34|7
1734376630000|2024-12-16 19:17:10|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734376640000|2024-12-16 19:17:20|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734376650000|2024-12-16 19:17:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734376670000|2024-12-16 19:17:50|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734376680000|2024-12-16 19:18:00|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734376690000|2024-12-16 19:18:10|42.47|42.29|42.49|42.31|42.51|42.33|42.47|42.29|7
1734376700000|2024-12-16 19:18:20|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1734376710000|2024-12-16 19:18:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|4
1734376720000|2024-12-16 19:18:40|42.5|42.32|42.53|42.35|42.55|42.37|42.5|42.32|6
1734376730000|2024-12-16 19:18:50|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|6
1734376740000|2024-12-16 19:19:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734376750000|2024-12-16 19:19:10|42.5|42.32|42.47|42.29|42.5|42.32|42.47|42.29|6
1734376770000|2024-12-16 19:19:30|42.48|42.3|42.5|42.32|42.51|42.33|42.48|42.3|5
1734376780000|2024-12-16 19:19:40|42.52|42.34|42.56|42.38|42.56|42.38|42.52|42.34|5
1734376790000|2024-12-16 19:19:50|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1734376800000|2024-12-16 19:20:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734376810000|2024-12-16 19:20:10|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|4
1734376820000|2024-12-16 19:20:20|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1734376830000|2024-12-16 19:20:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734376840000|2024-12-16 19:20:40|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734376850000|2024-12-16 19:20:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734376860000|2024-12-16 19:21:00|42.59|42.41|42.56|42.38|42.59|42.41|42.56|42.38|4
1734376870000|2024-12-16 19:21:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734376890000|2024-12-16 19:21:30|42.55|42.37|42.54|42.36|42.55|42.37|42.53|42.35|3
1734376900000|2024-12-16 19:21:40|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1734376920000|2024-12-16 19:22:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734376930000|2024-12-16 19:22:10|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1734376940000|2024-12-16 19:22:20|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734376950000|2024-12-16 19:22:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734376960000|2024-12-16 19:22:40|42.56|42.38|42.55|42.37|42.58|42.4|42.55|42.37|7
1734376970000|2024-12-16 19:22:50|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734376980000|2024-12-16 19:23:00|42.6|42.42|42.62|42.44|42.62|42.44|42.59|42.41|6
1734376990000|2024-12-16 19:23:10|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734377000000|2024-12-16 19:23:20|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734377010000|2024-12-16 19:23:30|42.6|42.42|42.58|42.4|42.6|42.42|42.57|42.39|5
1734377020000|2024-12-16 19:23:40|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734377030000|2024-12-16 19:23:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734377040000|2024-12-16 19:24:00|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|5
1734377050000|2024-12-16 19:24:10|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|4
1734377060000|2024-12-16 19:24:20|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734377070000|2024-12-16 19:24:30|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734377080000|2024-12-16 19:24:40|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|4
1734377100000|2024-12-16 19:25:00|42.68|42.5|42.73|42.55|42.73|42.55|42.66|42.48|6
1734377110000|2024-12-16 19:25:10|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1734377120000|2024-12-16 19:25:20|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1734377130000|2024-12-16 19:25:30|42.77|42.59|42.75|42.57|42.78|42.6|42.75|42.57|4
1734377140000|2024-12-16 19:25:40|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734377150000|2024-12-16 19:25:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734377160000|2024-12-16 19:26:00|42.79|42.61|42.79|42.61|42.8|42.62|42.78|42.6|7
1734377170000|2024-12-16 19:26:10|42.8|42.62|42.8|42.62|42.81|42.63|42.8|42.62|3
1734377180000|2024-12-16 19:26:20|42.79|42.61|42.78|42.6|42.8|42.62|42.78|42.6|4
1734377190000|2024-12-16 19:26:30|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734377200000|2024-12-16 19:26:40|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|3
1734377210000|2024-12-16 19:26:50|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1734377220000|2024-12-16 19:27:00|42.73|42.55|42.69|42.51|42.73|42.55|42.69|42.51|5
1734377230000|2024-12-16 19:27:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734377240000|2024-12-16 19:27:20|42.66|42.48|42.68|42.5|42.68|42.5|42.66|42.48|3
1734377250000|2024-12-16 19:27:30|42.7|42.52|42.69|42.51|42.71|42.53|42.68|42.5|8
1734377260000|2024-12-16 19:27:40|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1734377270000|2024-12-16 19:27:50|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1734377280000|2024-12-16 19:28:00|42.71|42.53|42.68|42.5|42.71|42.53|42.68|42.5|7
1734377290000|2024-12-16 19:28:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734377300000|2024-12-16 19:28:20|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1734377310000|2024-12-16 19:28:30|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|3
1734377320000|2024-12-16 19:28:40|42.71|42.53|42.7|42.52|42.72|42.54|42.7|42.52|4
1734377330000|2024-12-16 19:28:50|42.69|42.51|42.66|42.48|42.69|42.51|42.66|42.48|3
1734377340000|2024-12-16 19:29:00|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734377360000|2024-12-16 19:29:20|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1734377380000|2024-12-16 19:29:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734377390000|2024-12-16 19:29:50|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734377400000|2024-12-16 19:30:00|42.71|42.53|42.7|42.52|42.71|42.53|42.69|42.51|4
1734377410000|2024-12-16 19:30:10|42.69|42.51|42.62|42.44|42.69|42.51|42.62|42.44|7
1734377420000|2024-12-16 19:30:20|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|3
1734377430000|2024-12-16 19:30:30|42.6|42.42|42.59|42.41|42.61|42.43|42.59|42.41|5
1734377440000|2024-12-16 19:30:40|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734377450000|2024-12-16 19:30:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734377460000|2024-12-16 19:31:00|42.57|42.39|42.6|42.42|42.61|42.43|42.57|42.39|5
1734377470000|2024-12-16 19:31:10|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|4
1734377480000|2024-12-16 19:31:20|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734377490000|2024-12-16 19:31:30|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1734377500000|2024-12-16 19:31:40|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|4
1734377510000|2024-12-16 19:31:50|42.67|42.49|42.63|42.45|42.67|42.49|42.63|42.45|4
1734377520000|2024-12-16 19:32:00|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734377530000|2024-12-16 19:32:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734377540000|2024-12-16 19:32:20|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|3
1734377550000|2024-12-16 19:32:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734377560000|2024-12-16 19:32:40|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|4
1734377570000|2024-12-16 19:32:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734377580000|2024-12-16 19:33:00|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734377590000|2024-12-16 19:33:10|42.63|42.45|42.62|42.44|42.64|42.46|42.61|42.43|6
1734377600000|2024-12-16 19:33:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734377610000|2024-12-16 19:33:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734377620000|2024-12-16 19:33:40|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|3
1734377630000|2024-12-16 19:33:50|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734377640000|2024-12-16 19:34:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734377650000|2024-12-16 19:34:10|42.59|42.41|42.54|42.36|42.59|42.41|42.54|42.36|6
1734377660000|2024-12-16 19:34:20|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734377680000|2024-12-16 19:34:40|42.54|42.36|42.58|42.4|42.58|42.4|42.54|42.36|4
1734377690000|2024-12-16 19:34:50|42.57|42.39|42.56|42.38|42.58|42.4|42.56|42.38|4
1734377700000|2024-12-16 19:35:00|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734377710000|2024-12-16 19:35:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734377720000|2024-12-16 19:35:20|42.58|42.4|42.61|42.43|42.61|42.43|42.58|42.4|3
1734377730000|2024-12-16 19:35:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734377740000|2024-12-16 19:35:40|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734377750000|2024-12-16 19:35:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734377760000|2024-12-16 19:36:00|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|2
1734377780000|2024-12-16 19:36:20|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734377790000|2024-12-16 19:36:30|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734377800000|2024-12-16 19:36:40|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|4
1734377810000|2024-12-16 19:36:50|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734377820000|2024-12-16 19:37:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734377840000|2024-12-16 19:37:20|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734377850000|2024-12-16 19:37:30|42.61|42.43|42.63|42.45|42.63|42.45|42.6|42.42|7
1734377860000|2024-12-16 19:37:40|42.65|42.47|42.68|42.5|42.68|42.5|42.65|42.47|6
1734377870000|2024-12-16 19:37:50|42.67|42.49|42.66|42.48|42.67|42.49|42.65|42.47|8
1734377880000|2024-12-16 19:38:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734377900000|2024-12-16 19:38:20|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|4
1734377910000|2024-12-16 19:38:30|42.61|42.43|42.61|42.43|42.63|42.45|42.61|42.43|4
1734377920000|2024-12-16 19:38:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734377930000|2024-12-16 19:38:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734377940000|2024-12-16 19:39:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734377950000|2024-12-16 19:39:10|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734377960000|2024-12-16 19:39:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734377970000|2024-12-16 19:39:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734377980000|2024-12-16 19:39:40|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734377990000|2024-12-16 19:39:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734378000000|2024-12-16 19:40:00|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|5
1734378010000|2024-12-16 19:40:10|42.76|42.58|42.76|42.58|42.77|42.59|42.74|42.56|8
1734378030000|2024-12-16 19:40:30|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734378040000|2024-12-16 19:40:40|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|3
1734378060000|2024-12-16 19:41:00|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734378070000|2024-12-16 19:41:10|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734378080000|2024-12-16 19:41:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734378100000|2024-12-16 19:41:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734378110000|2024-12-16 19:41:50|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1734378120000|2024-12-16 19:42:00|42.73|42.55|42.69|42.51|42.74|42.56|42.69|42.51|7
1734378130000|2024-12-16 19:42:10|42.68|42.5|42.68|42.5|42.7|42.52|42.68|42.5|4
1734378140000|2024-12-16 19:42:20|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734378150000|2024-12-16 19:42:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734378160000|2024-12-16 19:42:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734378170000|2024-12-16 19:42:50|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734378180000|2024-12-16 19:43:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734378210000|2024-12-16 19:43:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734378220000|2024-12-16 19:43:40|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1734378230000|2024-12-16 19:43:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734378240000|2024-12-16 19:44:00|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1734378250000|2024-12-16 19:44:10|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734378270000|2024-12-16 19:44:30|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734378290000|2024-12-16 19:44:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734378300000|2024-12-16 19:45:00|42.62|42.44|42.63|42.45|42.64|42.46|42.62|42.44|4
1734378310000|2024-12-16 19:45:10|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734378320000|2024-12-16 19:45:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734378330000|2024-12-16 19:45:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734378340000|2024-12-16 19:45:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1734378360000|2024-12-16 19:46:00|42.61|42.43|42.57|42.39|42.61|42.43|42.57|42.39|7
1734378370000|2024-12-16 19:46:10|42.58|42.4|42.55|42.37|42.58|42.4|42.55|42.37|4
1734378380000|2024-12-16 19:46:20|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|3
1734378390000|2024-12-16 19:46:30|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734378400000|2024-12-16 19:46:40|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734378410000|2024-12-16 19:46:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734378420000|2024-12-16 19:47:00|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|3
1734378430000|2024-12-16 19:47:10|42.48|42.3|42.46|42.28|42.48|42.3|42.45|42.27|4
1734378440000|2024-12-16 19:47:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734378460000|2024-12-16 19:47:40|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734378470000|2024-12-16 19:47:50|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|2
1734378480000|2024-12-16 19:48:00|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734378490000|2024-12-16 19:48:10|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734378500000|2024-12-16 19:48:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734378510000|2024-12-16 19:48:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734378520000|2024-12-16 19:48:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734378530000|2024-12-16 19:48:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734378540000|2024-12-16 19:49:00|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734378550000|2024-12-16 19:49:10|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734378560000|2024-12-16 19:49:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734378570000|2024-12-16 19:49:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734378580000|2024-12-16 19:49:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734378590000|2024-12-16 19:49:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734378600000|2024-12-16 19:50:00|42.52|42.34|42.52|42.34|42.53|42.35|42.51|42.33|5
1734378610000|2024-12-16 19:50:10|42.53|42.35|42.52|42.34|42.54|42.36|42.52|42.34|4
1734378620000|2024-12-16 19:50:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734378630000|2024-12-16 19:50:30|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734378650000|2024-12-16 19:50:50|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734378670000|2024-12-16 19:51:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734378680000|2024-12-16 19:51:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734378690000|2024-12-16 19:51:30|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734378700000|2024-12-16 19:51:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734378710000|2024-12-16 19:51:50|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1734378720000|2024-12-16 19:52:00|42.53|42.35|42.57|42.39|42.57|42.39|42.53|42.35|7
1734378730000|2024-12-16 19:52:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734378740000|2024-12-16 19:52:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734378750000|2024-12-16 19:52:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734378760000|2024-12-16 19:52:40|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734378770000|2024-12-16 19:52:50|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|4
1734378780000|2024-12-16 19:53:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734378790000|2024-12-16 19:53:10|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|3
1734378800000|2024-12-16 19:53:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734378810000|2024-12-16 19:53:30|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734378820000|2024-12-16 19:53:40|42.59|42.41|42.59|42.41|42.6|42.42|42.58|42.4|5
1734378840000|2024-12-16 19:54:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734378850000|2024-12-16 19:54:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|4
1734378860000|2024-12-16 19:54:20|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734378870000|2024-12-16 19:54:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734378880000|2024-12-16 19:54:40|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734378900000|2024-12-16 19:55:00|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|4
1734378910000|2024-12-16 19:55:10|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734378920000|2024-12-16 19:55:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734378940000|2024-12-16 19:55:40|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734378960000|2024-12-16 19:56:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734378970000|2024-12-16 19:56:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|4
1734379000000|2024-12-16 19:56:40|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734379010000|2024-12-16 19:56:50|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1734379020000|2024-12-16 19:57:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734379030000|2024-12-16 19:57:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734379040000|2024-12-16 19:57:20|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1734379050000|2024-12-16 19:57:30|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1734379060000|2024-12-16 19:57:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734379110000|2024-12-16 19:58:30|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|3
1734379120000|2024-12-16 19:58:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734379130000|2024-12-16 19:58:50|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734379140000|2024-12-16 19:59:00|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|4
1734379150000|2024-12-16 19:59:10|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734379160000|2024-12-16 19:59:20|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1734379200000|2024-12-16 20:00:00|42.69|42.51|42.72|42.54|42.72|42.54|42.69|42.51|3
1734379210000|2024-12-16 20:00:10|42.73|42.55|42.76|42.58|42.76|42.58|42.73|42.55|4
1734379220000|2024-12-16 20:00:20|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1734379230000|2024-12-16 20:00:30|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734379240000|2024-12-16 20:00:40|42.83|42.65|42.84|42.66|42.85|42.67|42.83|42.65|4
1734379250000|2024-12-16 20:00:50|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1734379260000|2024-12-16 20:01:00|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1734379270000|2024-12-16 20:01:10|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|3
1734379280000|2024-12-16 20:01:20|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734379290000|2024-12-16 20:01:30|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1734379300000|2024-12-16 20:01:40|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734379310000|2024-12-16 20:01:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734379320000|2024-12-16 20:02:00|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|6
1734379330000|2024-12-16 20:02:10|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1734379340000|2024-12-16 20:02:20|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|3
1734379350000|2024-12-16 20:02:30|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1734379360000|2024-12-16 20:02:40|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|3
1734379370000|2024-12-16 20:02:50|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734379380000|2024-12-16 20:03:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734379390000|2024-12-16 20:03:10|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734379400000|2024-12-16 20:03:20|42.68|42.5|42.67|42.49|42.68|42.5|42.66|42.48|4
1734379410000|2024-12-16 20:03:30|42.68|42.5|42.66|42.48|42.68|42.5|42.65|42.47|4
1734379420000|2024-12-16 20:03:40|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|3
1734379440000|2024-12-16 20:04:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734379450000|2024-12-16 20:04:10|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|3
1734379460000|2024-12-16 20:04:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734379470000|2024-12-16 20:04:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734379480000|2024-12-16 20:04:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734379500000|2024-12-16 20:05:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734379510000|2024-12-16 20:05:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734379540000|2024-12-16 20:05:40|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1734379550000|2024-12-16 20:05:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734379560000|2024-12-16 20:06:00|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734379570000|2024-12-16 20:06:10|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734379580000|2024-12-16 20:06:20|42.59|42.41|42.61|42.43|42.62|42.44|42.59|42.41|5
1734379590000|2024-12-16 20:06:30|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734379610000|2024-12-16 20:06:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734379630000|2024-12-16 20:07:10|42.58|42.4|42.58|42.4|42.58|42.4|42.57|42.39|3
1734379640000|2024-12-16 20:07:20|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734379660000|2024-12-16 20:07:40|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734379680000|2024-12-16 20:08:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734379690000|2024-12-16 20:08:10|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734379700000|2024-12-16 20:08:20|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734379710000|2024-12-16 20:08:30|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|3
1734379730000|2024-12-16 20:08:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734379740000|2024-12-16 20:09:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734379760000|2024-12-16 20:09:20|42.63|42.45|42.67|42.49|42.67|42.49|42.63|42.45|2
1734379800000|2024-12-16 20:10:00|42.68|42.5|42.69|42.51|42.69|42.51|42.67|42.49|4
1734379830000|2024-12-16 20:10:30|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|4
1734379840000|2024-12-16 20:10:40|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734379870000|2024-12-16 20:11:10|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734379880000|2024-12-16 20:11:20|42.64|42.46|42.64|42.46|42.65|42.47|42.63|42.45|5
1734379890000|2024-12-16 20:11:30|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1734379930000|2024-12-16 20:12:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|7
1734379940000|2024-12-16 20:12:20|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734379950000|2024-12-16 20:12:30|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734379960000|2024-12-16 20:12:40|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1734379970000|2024-12-16 20:12:50|42.64|42.46|42.65|42.47|42.67|42.49|42.64|42.46|5
1734380010000|2024-12-16 20:13:30|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734380030000|2024-12-16 20:13:50|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|5
1734380040000|2024-12-16 20:14:00|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734380060000|2024-12-16 20:14:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734380070000|2024-12-16 20:14:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734380080000|2024-12-16 20:14:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|4
1734380100000|2024-12-16 20:15:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734380110000|2024-12-16 20:15:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734380120000|2024-12-16 20:15:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734380150000|2024-12-16 20:15:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734380160000|2024-12-16 20:16:00|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734380170000|2024-12-16 20:16:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734380220000|2024-12-16 20:17:00|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|5
1734380240000|2024-12-16 20:17:20|42.61|42.43|42.65|42.47|42.65|42.47|42.61|42.43|4
1734380250000|2024-12-16 20:17:30|42.66|42.48|42.71|42.53|42.71|42.53|42.66|42.48|6
1734380260000|2024-12-16 20:17:40|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734380280000|2024-12-16 20:18:00|42.74|42.56|42.79|42.61|42.79|42.61|42.73|42.55|7
1734380290000|2024-12-16 20:18:10|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734380300000|2024-12-16 20:18:20|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734380310000|2024-12-16 20:18:30|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|4
1734380320000|2024-12-16 20:18:40|42.8|42.62|42.8|42.62|42.81|42.63|42.8|42.62|7
1734380330000|2024-12-16 20:18:50|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|5
1734380340000|2024-12-16 20:19:00|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734380350000|2024-12-16 20:19:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1734380360000|2024-12-16 20:19:20|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734380370000|2024-12-16 20:19:30|42.8|42.62|42.79|42.61|42.81|42.63|42.79|42.61|4
1734380380000|2024-12-16 20:19:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734380400000|2024-12-16 20:20:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734380410000|2024-12-16 20:20:10|42.74|42.56|42.7|42.52|42.75|42.57|42.69|42.51|9
1734380420000|2024-12-16 20:20:20|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734380460000|2024-12-16 20:21:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734380510000|2024-12-16 20:21:50|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|4
1734380520000|2024-12-16 20:22:00|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1734380530000|2024-12-16 20:22:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734380540000|2024-12-16 20:22:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734380550000|2024-12-16 20:22:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734380560000|2024-12-16 20:22:40|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734380570000|2024-12-16 20:22:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734380590000|2024-12-16 20:23:10|42.74|42.56|42.79|42.61|42.79|42.61|42.74|42.56|2
1734380600000|2024-12-16 20:23:20|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734380610000|2024-12-16 20:23:30|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734380620000|2024-12-16 20:23:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734380630000|2024-12-16 20:23:50|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|4
1734380650000|2024-12-16 20:24:10|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|2
1734380660000|2024-12-16 20:24:20|42.84|42.66|42.77|42.59|42.85|42.67|42.77|42.59|6
1734380670000|2024-12-16 20:24:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734380680000|2024-12-16 20:24:40|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1734380700000|2024-12-16 20:25:00|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1734380710000|2024-12-16 20:25:10|42.71|42.53|42.7|42.52|42.72|42.54|42.7|42.52|4
1734380720000|2024-12-16 20:25:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734380730000|2024-12-16 20:25:30|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1734380750000|2024-12-16 20:25:50|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|5
1734380760000|2024-12-16 20:26:00|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|5
1734380770000|2024-12-16 20:26:10|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734380780000|2024-12-16 20:26:20|42.74|42.56|42.83|42.65|42.83|42.65|42.74|42.56|5
1734380790000|2024-12-16 20:26:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734380800000|2024-12-16 20:26:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734380810000|2024-12-16 20:26:50|42.84|42.66|42.88|42.7|42.88|42.7|42.84|42.66|4
1734380820000|2024-12-16 20:27:00|42.86|42.68|42.87|42.69|42.88|42.7|42.86|42.68|6
1734380830000|2024-12-16 20:27:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734380840000|2024-12-16 20:27:20|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1734380850000|2024-12-16 20:27:30|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1734380860000|2024-12-16 20:27:40|42.86|42.68|42.86|42.68|42.87|42.69|42.86|42.68|5
1734380870000|2024-12-16 20:27:50|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1734380880000|2024-12-16 20:28:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734380890000|2024-12-16 20:28:10|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734380900000|2024-12-16 20:28:20|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|3
1734380910000|2024-12-16 20:28:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734380920000|2024-12-16 20:28:40|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734380930000|2024-12-16 20:28:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734380940000|2024-12-16 20:29:00|42.88|42.7|42.84|42.66|42.88|42.7|42.84|42.66|3
1734380950000|2024-12-16 20:29:10|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1734380960000|2024-12-16 20:29:20|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|4
1734380970000|2024-12-16 20:29:30|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1734381000000|2024-12-16 20:30:00|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|5
1734381010000|2024-12-16 20:30:10|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1734381020000|2024-12-16 20:30:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734381030000|2024-12-16 20:30:30|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|3
1734381050000|2024-12-16 20:30:50|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734381060000|2024-12-16 20:31:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734381070000|2024-12-16 20:31:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734381090000|2024-12-16 20:31:30|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|4
1734381100000|2024-12-16 20:31:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734381110000|2024-12-16 20:31:50|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734381120000|2024-12-16 20:32:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734381140000|2024-12-16 20:32:20|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1734381150000|2024-12-16 20:32:30|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1734381170000|2024-12-16 20:32:50|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1734381180000|2024-12-16 20:33:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734381200000|2024-12-16 20:33:20|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734381210000|2024-12-16 20:33:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734381220000|2024-12-16 20:33:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734381230000|2024-12-16 20:33:50|42.79|42.61|42.83|42.65|42.83|42.65|42.79|42.61|4
1734381240000|2024-12-16 20:34:00|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|4
1734381260000|2024-12-16 20:34:20|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|6
1734381270000|2024-12-16 20:34:30|42.78|42.6|42.76|42.58|42.78|42.6|42.75|42.57|6
1734381280000|2024-12-16 20:34:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1734381290000|2024-12-16 20:34:50|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1734381300000|2024-12-16 20:35:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734381310000|2024-12-16 20:35:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734381320000|2024-12-16 20:35:20|42.7|42.52|42.68|42.5|42.7|42.52|42.67|42.49|5
1734381330000|2024-12-16 20:35:30|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1734381350000|2024-12-16 20:35:50|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734381360000|2024-12-16 20:36:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734381380000|2024-12-16 20:36:20|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|6
1734381400000|2024-12-16 20:36:40|42.7|42.52|42.69|42.51|42.71|42.53|42.69|42.51|6
1734381410000|2024-12-16 20:36:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734381420000|2024-12-16 20:37:00|42.69|42.51|42.69|42.51|42.7|42.52|42.68|42.5|5
1734381430000|2024-12-16 20:37:10|42.7|42.52|42.65|42.47|42.7|42.52|42.65|42.47|4
1734381440000|2024-12-16 20:37:20|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|5
1734381450000|2024-12-16 20:37:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734381460000|2024-12-16 20:37:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734381480000|2024-12-16 20:38:00|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734381490000|2024-12-16 20:38:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734381500000|2024-12-16 20:38:20|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734381520000|2024-12-16 20:38:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734381530000|2024-12-16 20:38:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734381540000|2024-12-16 20:39:00|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734381550000|2024-12-16 20:39:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734381570000|2024-12-16 20:39:30|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734381580000|2024-12-16 20:39:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734381600000|2024-12-16 20:40:00|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|2
1734381610000|2024-12-16 20:40:10|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734381620000|2024-12-16 20:40:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1734381630000|2024-12-16 20:40:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734381640000|2024-12-16 20:40:40|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734381660000|2024-12-16 20:41:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734381680000|2024-12-16 20:41:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734381690000|2024-12-16 20:41:30|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1734381700000|2024-12-16 20:41:40|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734381710000|2024-12-16 20:41:50|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|5
1734381720000|2024-12-16 20:42:00|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|3
1734381730000|2024-12-16 20:42:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734381740000|2024-12-16 20:42:20|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734381750000|2024-12-16 20:42:30|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|3
1734381760000|2024-12-16 20:42:40|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734381790000|2024-12-16 20:43:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1734381800000|2024-12-16 20:43:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734381810000|2024-12-16 20:43:30|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734381820000|2024-12-16 20:43:40|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|4
1734381830000|2024-12-16 20:43:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734381840000|2024-12-16 20:44:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734381880000|2024-12-16 20:44:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734381890000|2024-12-16 20:44:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|4
1734381900000|2024-12-16 20:45:00|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|5
1734381910000|2024-12-16 20:45:10|42.54|42.36|42.5|42.32|42.54|42.36|42.5|42.32|3
1734381920000|2024-12-16 20:45:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734381950000|2024-12-16 20:45:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734381970000|2024-12-16 20:46:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734381980000|2024-12-16 20:46:20|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734382000000|2024-12-16 20:46:40|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734382010000|2024-12-16 20:46:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734382020000|2024-12-16 20:47:00|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|2
1734382030000|2024-12-16 20:47:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734382040000|2024-12-16 20:47:20|42.35|42.17|42.33|42.15|42.35|42.17|42.31|42.13|7
1734382060000|2024-12-16 20:47:40|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1734382070000|2024-12-16 20:47:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734382080000|2024-12-16 20:48:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734382090000|2024-12-16 20:48:10|42.3|42.12|42.31|42.13|42.31|42.13|42.28|42.1|4
1734382100000|2024-12-16 20:48:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734382110000|2024-12-16 20:48:30|42.31|42.13|42.33|42.15|42.33|42.15|42.3|42.12|5
1734382130000|2024-12-16 20:48:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734382140000|2024-12-16 20:49:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734382150000|2024-12-16 20:49:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734382160000|2024-12-16 20:49:20|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734382170000|2024-12-16 20:49:30|42.33|42.15|42.33|42.15|42.33|42.15|42.3|42.12|6
1734382180000|2024-12-16 20:49:40|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1734382190000|2024-12-16 20:49:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734382200000|2024-12-16 20:50:00|42.32|42.14|42.33|42.15|42.34|42.16|42.32|42.14|10
1734382210000|2024-12-16 20:50:10|42.32|42.14|42.33|42.15|42.34|42.16|42.32|42.14|6
1734382220000|2024-12-16 20:50:20|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734382230000|2024-12-16 20:50:30|42.35|42.17|42.38|42.2|42.38|42.2|42.35|42.17|3
1734382240000|2024-12-16 20:50:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1734382250000|2024-12-16 20:50:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734382260000|2024-12-16 20:51:00|42.4|42.22|42.37|42.19|42.4|42.22|42.37|42.19|5
1734382270000|2024-12-16 20:51:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734382280000|2024-12-16 20:51:20|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|4
1734382290000|2024-12-16 20:51:30|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1734382300000|2024-12-16 20:51:40|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|4
1734382310000|2024-12-16 20:51:50|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734382320000|2024-12-16 20:52:00|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1734382330000|2024-12-16 20:52:10|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|3
1734382340000|2024-12-16 20:52:20|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734382350000|2024-12-16 20:52:30|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|3
1734382360000|2024-12-16 20:52:40|42.29|42.11|42.3|42.12|42.31|42.13|42.29|42.11|4
1734382370000|2024-12-16 20:52:50|42.31|42.13|42.34|42.16|42.35|42.17|42.3|42.12|7
1734382380000|2024-12-16 20:53:00|42.32|42.14|42.3|42.12|42.32|42.14|42.29|42.11|4
1734382390000|2024-12-16 20:53:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734382400000|2024-12-16 20:53:20|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1734382410000|2024-12-16 20:53:30|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734382420000|2024-12-16 20:53:40|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|5
1734382430000|2024-12-16 20:53:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734382440000|2024-12-16 20:54:00|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1734382460000|2024-12-16 20:54:20|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1734382470000|2024-12-16 20:54:30|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|3
1734382480000|2024-12-16 20:54:40|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734382500000|2024-12-16 20:55:00|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|4
1734382510000|2024-12-16 20:55:10|42.25|42.07|42.23|42.05|42.25|42.07|42.22|42.04|5
1734382530000|2024-12-16 20:55:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734382540000|2024-12-16 20:55:40|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|3
1734382550000|2024-12-16 20:55:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734382560000|2024-12-16 20:56:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734382570000|2024-12-16 20:56:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734382580000|2024-12-16 20:56:20|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1734382590000|2024-12-16 20:56:30|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734382600000|2024-12-16 20:56:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|6
1734382610000|2024-12-16 20:56:50|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734382620000|2024-12-16 20:57:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734382630000|2024-12-16 20:57:10|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1734382640000|2024-12-16 20:57:20|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|5
1734382650000|2024-12-16 20:57:30|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|4
1734382670000|2024-12-16 20:57:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734382680000|2024-12-16 20:58:00|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|5
1734382690000|2024-12-16 20:58:10|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734382700000|2024-12-16 20:58:20|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734382710000|2024-12-16 20:58:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734382720000|2024-12-16 20:58:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734382730000|2024-12-16 20:58:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734382740000|2024-12-16 20:59:00|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734382750000|2024-12-16 20:59:10|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1734382760000|2024-12-16 20:59:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734382770000|2024-12-16 20:59:30|42.28|42.1|42.23|42.05|42.28|42.1|42.22|42.04|8
1734382780000|2024-12-16 20:59:40|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|4
1734382790000|2024-12-16 20:59:50|42.22|42.04|42.23|42.05|42.23|42.05|42.21|42.03|6
1734382810000|2024-12-16 21:00:10|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1734382820000|2024-12-16 21:00:20|42.25|42.07|42.26|42.08|42.29|42.11|42.25|42.07|8
1734382830000|2024-12-16 21:00:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734382840000|2024-12-16 21:00:40|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1734382850000|2024-12-16 21:00:50|42.28|42.1|42.3|42.12|42.31|42.13|42.28|42.1|5
1734382860000|2024-12-16 21:01:00|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734382870000|2024-12-16 21:01:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734382880000|2024-12-16 21:01:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734382890000|2024-12-16 21:01:30|42.26|42.08|42.3|42.12|42.3|42.12|42.26|42.08|5
1734382900000|2024-12-16 21:01:40|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734382910000|2024-12-16 21:01:50|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|3
1734382920000|2024-12-16 21:02:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734382940000|2024-12-16 21:02:20|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734382950000|2024-12-16 21:02:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734382960000|2024-12-16 21:02:40|42.37|42.19|42.4|42.22|42.4|42.22|42.37|42.19|3
1734382970000|2024-12-16 21:02:50|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1734382980000|2024-12-16 21:03:00|42.39|42.21|42.37|42.19|42.4|42.22|42.37|42.19|5
1734382990000|2024-12-16 21:03:10|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|4
1734383000000|2024-12-16 21:03:20|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734383010000|2024-12-16 21:03:30|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|3
1734383030000|2024-12-16 21:03:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734383040000|2024-12-16 21:04:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734383050000|2024-12-16 21:04:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734383060000|2024-12-16 21:04:20|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734383070000|2024-12-16 21:04:30|42.33|42.15|42.36|42.18|42.36|42.18|42.33|42.15|3
1734383080000|2024-12-16 21:04:40|42.35|42.17|42.34|42.16|42.36|42.18|42.34|42.16|4
1734383090000|2024-12-16 21:04:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734383100000|2024-12-16 21:05:00|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734383110000|2024-12-16 21:05:10|42.34|42.16|42.32|42.14|42.34|42.16|42.31|42.13|7
1734383120000|2024-12-16 21:05:20|42.33|42.15|42.37|42.19|42.37|42.19|42.33|42.15|3
1734383130000|2024-12-16 21:05:30|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734383140000|2024-12-16 21:05:40|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|6
1734383150000|2024-12-16 21:05:50|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734383160000|2024-12-16 21:06:00|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1734383180000|2024-12-16 21:06:20|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734383190000|2024-12-16 21:06:30|42.35|42.17|42.32|42.14|42.35|42.17|42.31|42.13|8
1734383200000|2024-12-16 21:06:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734383210000|2024-12-16 21:06:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734383220000|2024-12-16 21:07:00|42.33|42.15|42.33|42.15|42.34|42.16|42.32|42.14|5
1734383230000|2024-12-16 21:07:10|42.34|42.16|42.37|42.19|42.37|42.19|42.33|42.15|6
1734383240000|2024-12-16 21:07:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734383250000|2024-12-16 21:07:30|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|4
1734383260000|2024-12-16 21:07:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734383270000|2024-12-16 21:07:50|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1734383280000|2024-12-16 21:08:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734383300000|2024-12-16 21:08:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734383330000|2024-12-16 21:08:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734383340000|2024-12-16 21:09:00|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734383350000|2024-12-16 21:09:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734383360000|2024-12-16 21:09:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734383440000|2024-12-16 21:10:40|42.31|42.13|42.32|42.14|42.33|42.15|42.31|42.13|4
1734383450000|2024-12-16 21:10:50|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|3
1734383460000|2024-12-16 21:11:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734383470000|2024-12-16 21:11:10|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734383480000|2024-12-16 21:11:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734383500000|2024-12-16 21:11:40|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1734383510000|2024-12-16 21:11:50|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734383520000|2024-12-16 21:12:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734383540000|2024-12-16 21:12:20|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|5
1734383550000|2024-12-16 21:12:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734383560000|2024-12-16 21:12:40|42.36|42.18|42.35|42.17|42.36|42.18|42.33|42.15|6
1734383570000|2024-12-16 21:12:50|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734383580000|2024-12-16 21:13:00|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|4
1734383590000|2024-12-16 21:13:10|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734383600000|2024-12-16 21:13:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734383670000|2024-12-16 21:14:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734383680000|2024-12-16 21:14:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1734383690000|2024-12-16 21:14:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734383700000|2024-12-16 21:15:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734383710000|2024-12-16 21:15:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734383720000|2024-12-16 21:15:20|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734383730000|2024-12-16 21:15:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734383740000|2024-12-16 21:15:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734383750000|2024-12-16 21:15:50|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734383760000|2024-12-16 21:16:00|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|3
1734383770000|2024-12-16 21:16:10|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1734383860000|2024-12-16 21:17:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734383870000|2024-12-16 21:17:50|42.3|42.12|42.33|42.15|42.33|42.15|42.3|42.12|4
1734383880000|2024-12-16 21:18:00|42.35|42.17|42.38|42.2|42.38|42.2|42.34|42.16|6
1734383890000|2024-12-16 21:18:10|42.39|42.21|42.43|42.25|42.43|42.25|42.39|42.21|3
1734383900000|2024-12-16 21:18:20|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734383910000|2024-12-16 21:18:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734383930000|2024-12-16 21:18:50|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734383940000|2024-12-16 21:19:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734383950000|2024-12-16 21:19:10|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|4
1734383960000|2024-12-16 21:19:20|42.39|42.21|42.38|42.2|42.39|42.21|42.37|42.19|4
1734383990000|2024-12-16 21:19:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734384010000|2024-12-16 21:20:10|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734384050000|2024-12-16 21:20:50|42.42|42.24|42.46|42.28|42.46|42.28|42.42|42.24|5
1734384070000|2024-12-16 21:21:10|42.47|42.29|42.51|42.33|42.51|42.33|42.47|42.29|5
1734384080000|2024-12-16 21:21:20|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|4
1734384090000|2024-12-16 21:21:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734384110000|2024-12-16 21:21:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734384120000|2024-12-16 21:22:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734384130000|2024-12-16 21:22:10|42.51|42.33|42.46|42.28|42.51|42.33|42.46|42.28|2
1734384140000|2024-12-16 21:22:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734384150000|2024-12-16 21:22:30|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734384170000|2024-12-16 21:22:50|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|5
1734384180000|2024-12-16 21:23:00|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|6
1734384190000|2024-12-16 21:23:10|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734384200000|2024-12-16 21:23:20|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734384210000|2024-12-16 21:23:30|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|3
1734384220000|2024-12-16 21:23:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734384230000|2024-12-16 21:23:50|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|3
1734384240000|2024-12-16 21:24:00|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734384250000|2024-12-16 21:24:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734384260000|2024-12-16 21:24:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734384270000|2024-12-16 21:24:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734384280000|2024-12-16 21:24:40|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|6
1734384290000|2024-12-16 21:24:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1734384310000|2024-12-16 21:25:10|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734384320000|2024-12-16 21:25:20|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1734384340000|2024-12-16 21:25:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734384350000|2024-12-16 21:25:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734384360000|2024-12-16 21:26:00|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734384370000|2024-12-16 21:26:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734384390000|2024-12-16 21:26:30|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1734384400000|2024-12-16 21:26:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734384410000|2024-12-16 21:26:50|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1734384430000|2024-12-16 21:27:10|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734384450000|2024-12-16 21:27:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734384460000|2024-12-16 21:27:40|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734384480000|2024-12-16 21:28:00|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734384490000|2024-12-16 21:28:10|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|3
1734384500000|2024-12-16 21:28:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734384510000|2024-12-16 21:28:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734384520000|2024-12-16 21:28:40|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1734384530000|2024-12-16 21:28:50|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1734384540000|2024-12-16 21:29:00|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|3
1734384550000|2024-12-16 21:29:10|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734384560000|2024-12-16 21:29:20|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734384570000|2024-12-16 21:29:30|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1734384580000|2024-12-16 21:29:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734384590000|2024-12-16 21:29:50|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734384610000|2024-12-16 21:30:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734384620000|2024-12-16 21:30:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734384630000|2024-12-16 21:30:30|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|3
1734384640000|2024-12-16 21:30:40|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|2
1734384650000|2024-12-16 21:30:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734384700000|2024-12-16 21:31:40|42.42|42.24|42.41|42.23|42.42|42.24|42.4|42.22|4
1734384710000|2024-12-16 21:31:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734384720000|2024-12-16 21:32:00|42.39|42.21|42.38|42.2|42.4|42.22|42.38|42.2|3
1734384730000|2024-12-16 21:32:10|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|4
1734384740000|2024-12-16 21:32:20|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734384750000|2024-12-16 21:32:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734384780000|2024-12-16 21:33:00|42.34|42.16|42.38|42.2|42.38|42.2|42.34|42.16|5
1734384800000|2024-12-16 21:33:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734384810000|2024-12-16 21:33:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734384820000|2024-12-16 21:33:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734384840000|2024-12-16 21:34:00|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|4
1734384850000|2024-12-16 21:34:10|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734384860000|2024-12-16 21:34:20|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734384870000|2024-12-16 21:34:30|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734384880000|2024-12-16 21:34:40|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734384890000|2024-12-16 21:34:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734384910000|2024-12-16 21:35:10|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734384950000|2024-12-16 21:35:50|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734384970000|2024-12-16 21:36:10|42.33|42.15|42.37|42.19|42.38|42.2|42.33|42.15|5
1734384980000|2024-12-16 21:36:20|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734384990000|2024-12-16 21:36:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734385000000|2024-12-16 21:36:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734385010000|2024-12-16 21:36:50|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1734385020000|2024-12-16 21:37:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734385030000|2024-12-16 21:37:10|42.33|42.15|42.34|42.16|42.35|42.17|42.33|42.15|4
1734385040000|2024-12-16 21:37:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734385050000|2024-12-16 21:37:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734385060000|2024-12-16 21:37:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734385070000|2024-12-16 21:37:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734385110000|2024-12-16 21:38:30|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734385120000|2024-12-16 21:38:40|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734385130000|2024-12-16 21:38:50|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734385140000|2024-12-16 21:39:00|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|6
1734385150000|2024-12-16 21:39:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734385220000|2024-12-16 21:40:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734385230000|2024-12-16 21:40:30|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1734385250000|2024-12-16 21:40:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734385260000|2024-12-16 21:41:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734385270000|2024-12-16 21:41:10|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1734385340000|2024-12-16 21:42:20|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1734385350000|2024-12-16 21:42:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734385360000|2024-12-16 21:42:40|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|6
1734385370000|2024-12-16 21:42:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734385380000|2024-12-16 21:43:00|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734385390000|2024-12-16 21:43:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734385400000|2024-12-16 21:43:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734385440000|2024-12-16 21:44:00|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734385450000|2024-12-16 21:44:10|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734385460000|2024-12-16 21:44:20|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734385480000|2024-12-16 21:44:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734385490000|2024-12-16 21:44:50|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734385500000|2024-12-16 21:45:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734385510000|2024-12-16 21:45:10|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734385520000|2024-12-16 21:45:20|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734385550000|2024-12-16 21:45:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734385560000|2024-12-16 21:46:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734385570000|2024-12-16 21:46:10|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734385600000|2024-12-16 21:46:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734385610000|2024-12-16 21:46:50|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734385620000|2024-12-16 21:47:00|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|3
1734385630000|2024-12-16 21:47:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734385640000|2024-12-16 21:47:20|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734385650000|2024-12-16 21:47:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734385670000|2024-12-16 21:47:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734385680000|2024-12-16 21:48:00|42.47|42.29|42.48|42.3|42.49|42.31|42.47|42.29|8
1734385690000|2024-12-16 21:48:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734385730000|2024-12-16 21:48:50|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734385740000|2024-12-16 21:49:00|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1734385750000|2024-12-16 21:49:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734385760000|2024-12-16 21:49:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734385770000|2024-12-16 21:49:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734385790000|2024-12-16 21:49:50|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|4
1734385800000|2024-12-16 21:50:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734385810000|2024-12-16 21:50:10|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1734385820000|2024-12-16 21:50:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734385830000|2024-12-16 21:50:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734385840000|2024-12-16 21:50:40|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734385850000|2024-12-16 21:50:50|42.47|42.29|42.46|42.28|42.47|42.29|42.45|42.27|4
1734385860000|2024-12-16 21:51:00|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734385880000|2024-12-16 21:51:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734385900000|2024-12-16 21:51:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734385910000|2024-12-16 21:51:50|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734385940000|2024-12-16 21:52:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734385970000|2024-12-16 21:52:50|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734385990000|2024-12-16 21:53:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734386020000|2024-12-16 21:53:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734386030000|2024-12-16 21:53:50|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734386040000|2024-12-16 21:54:00|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734386070000|2024-12-16 21:54:30|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734386090000|2024-12-16 21:54:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734386100000|2024-12-16 21:55:00|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734386110000|2024-12-16 21:55:10|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734386130000|2024-12-16 21:55:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734386140000|2024-12-16 21:55:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734386160000|2024-12-16 21:56:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734386180000|2024-12-16 21:56:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734386190000|2024-12-16 21:56:30|42.49|42.31|42.51|42.33|42.52|42.34|42.49|42.31|5
1734386200000|2024-12-16 21:56:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734386210000|2024-12-16 21:56:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734386220000|2024-12-16 21:57:00|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734386240000|2024-12-16 21:57:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734386250000|2024-12-16 21:57:30|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734386270000|2024-12-16 21:57:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734386280000|2024-12-16 21:58:00|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734386300000|2024-12-16 21:58:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734386330000|2024-12-16 21:58:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1734386360000|2024-12-16 21:59:20|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734386380000|2024-12-16 21:59:40|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1734386390000|2024-12-16 21:59:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734386400000|2024-12-16 22:00:00|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734386450000|2024-12-16 22:00:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734386460000|2024-12-16 22:01:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|4
1734386480000|2024-12-16 22:01:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734386490000|2024-12-16 22:01:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734386510000|2024-12-16 22:01:50|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734386530000|2024-12-16 22:02:10|42.6|42.42|42.64|42.46|42.64|42.46|42.6|42.42|4
1734386550000|2024-12-16 22:02:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734386560000|2024-12-16 22:02:40|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|4
1734386570000|2024-12-16 22:02:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|4
1734386580000|2024-12-16 22:03:00|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734386600000|2024-12-16 22:03:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734386610000|2024-12-16 22:03:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734386620000|2024-12-16 22:03:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734386630000|2024-12-16 22:03:50|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734386640000|2024-12-16 22:04:00|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1734386670000|2024-12-16 22:04:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734386690000|2024-12-16 22:04:50|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734386770000|2024-12-16 22:06:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734386780000|2024-12-16 22:06:20|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734386790000|2024-12-16 22:06:30|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734386800000|2024-12-16 22:06:40|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734386820000|2024-12-16 22:07:00|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734386840000|2024-12-16 22:07:20|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|4
1734386870000|2024-12-16 22:07:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734386880000|2024-12-16 22:08:00|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|4
1734386920000|2024-12-16 22:08:40|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734386930000|2024-12-16 22:08:50|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734386940000|2024-12-16 22:09:00|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734386960000|2024-12-16 22:09:20|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|3
1734386980000|2024-12-16 22:09:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734386990000|2024-12-16 22:09:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734387000000|2024-12-16 22:10:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734387020000|2024-12-16 22:10:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734387040000|2024-12-16 22:10:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734387050000|2024-12-16 22:10:50|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|3
1734387060000|2024-12-16 22:11:00|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1734387070000|2024-12-16 22:11:10|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|3
1734387080000|2024-12-16 22:11:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1734387090000|2024-12-16 22:11:30|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734387130000|2024-12-16 22:12:10|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1734387150000|2024-12-16 22:12:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734387170000|2024-12-16 22:12:50|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1734387210000|2024-12-16 22:13:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734387240000|2024-12-16 22:14:00|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734387250000|2024-12-16 22:14:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734387260000|2024-12-16 22:14:20|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734387270000|2024-12-16 22:14:30|42.84|42.66|42.86|42.68|42.86|42.68|42.84|42.66|2
1734387290000|2024-12-16 22:14:50|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|5
1734387300000|2024-12-16 22:15:00|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734387310000|2024-12-16 22:15:10|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1734387320000|2024-12-16 22:15:20|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|4
1734387330000|2024-12-16 22:15:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734387350000|2024-12-16 22:15:50|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734387360000|2024-12-16 22:16:00|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734387370000|2024-12-16 22:16:10|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|3
1734387380000|2024-12-16 22:16:20|42.76|42.58|42.8|42.62|42.8|42.62|42.76|42.58|4
1734387390000|2024-12-16 22:16:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734387400000|2024-12-16 22:16:40|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734387410000|2024-12-16 22:16:50|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734387420000|2024-12-16 22:17:00|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|3
1734387430000|2024-12-16 22:17:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734387440000|2024-12-16 22:17:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734387450000|2024-12-16 22:17:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734387460000|2024-12-16 22:17:40|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1734387470000|2024-12-16 22:17:50|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734387480000|2024-12-16 22:18:00|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|3
1734387490000|2024-12-16 22:18:10|42.72|42.54|42.73|42.55|42.74|42.56|42.72|42.54|4
1734387500000|2024-12-16 22:18:20|42.72|42.54|42.72|42.54|42.73|42.55|42.72|42.54|3
1734387510000|2024-12-16 22:18:30|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734387520000|2024-12-16 22:18:40|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1734387540000|2024-12-16 22:19:00|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734387550000|2024-12-16 22:19:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734387560000|2024-12-16 22:19:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734387570000|2024-12-16 22:19:30|42.72|42.54|42.75|42.57|42.75|42.57|42.72|42.54|4
1734387580000|2024-12-16 22:19:40|42.74|42.56|42.7|42.52|42.74|42.56|42.7|42.52|3
1734387590000|2024-12-16 22:19:50|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734387600000|2024-12-16 22:20:00|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1734387610000|2024-12-16 22:20:10|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1734387620000|2024-12-16 22:20:20|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734387640000|2024-12-16 22:20:40|42.71|42.53|42.69|42.51|42.72|42.54|42.69|42.51|4
1734387650000|2024-12-16 22:20:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734387660000|2024-12-16 22:21:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|4
1734387670000|2024-12-16 22:21:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734387690000|2024-12-16 22:21:30|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734387710000|2024-12-16 22:21:50|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|6
1734387720000|2024-12-16 22:22:00|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734387740000|2024-12-16 22:22:20|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1734387750000|2024-12-16 22:22:30|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|2
1734387760000|2024-12-16 22:22:40|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734387770000|2024-12-16 22:22:50|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734387780000|2024-12-16 22:23:00|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734387790000|2024-12-16 22:23:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734387800000|2024-12-16 22:23:20|42.77|42.59|42.89|42.71|42.89|42.71|42.77|42.59|5
1734387830000|2024-12-16 22:23:50|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|3
1734387840000|2024-12-16 22:24:00|42.85|42.67|42.84|42.66|42.85|42.67|42.83|42.65|4
1734387850000|2024-12-16 22:24:10|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734387870000|2024-12-16 22:24:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734387900000|2024-12-16 22:25:00|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1734387910000|2024-12-16 22:25:10|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734387970000|2024-12-16 22:26:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734387980000|2024-12-16 22:26:20|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734388010000|2024-12-16 22:26:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734388020000|2024-12-16 22:27:00|42.86|42.68|42.86|42.68|42.87|42.69|42.86|42.68|3
1734388030000|2024-12-16 22:27:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734388070000|2024-12-16 22:27:50|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734388080000|2024-12-16 22:28:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734388090000|2024-12-16 22:28:10|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734388100000|2024-12-16 22:28:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734388110000|2024-12-16 22:28:30|42.89|42.71|42.85|42.67|42.89|42.71|42.84|42.66|4
1734388120000|2024-12-16 22:28:40|42.86|42.68|42.88|42.7|42.88|42.7|42.86|42.68|3
1734388130000|2024-12-16 22:28:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734388140000|2024-12-16 22:29:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734388150000|2024-12-16 22:29:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734388160000|2024-12-16 22:29:20|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734388170000|2024-12-16 22:29:30|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734388210000|2024-12-16 22:30:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734388220000|2024-12-16 22:30:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734388240000|2024-12-16 22:30:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734388250000|2024-12-16 22:30:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734388260000|2024-12-16 22:31:00|42.91|42.73|42.9|42.72|42.92|42.74|42.9|42.72|4
1734388280000|2024-12-16 22:31:20|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|3
1734388300000|2024-12-16 22:31:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1734388340000|2024-12-16 22:32:20|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1734388350000|2024-12-16 22:32:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734388360000|2024-12-16 22:32:40|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734388410000|2024-12-16 22:33:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734388440000|2024-12-16 22:34:00|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734388460000|2024-12-16 22:34:20|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1734388470000|2024-12-16 22:34:30|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734388490000|2024-12-16 22:34:50|42.86|42.68|42.81|42.63|42.86|42.68|42.81|42.63|5
1734388500000|2024-12-16 22:35:00|42.78|42.6|42.81|42.63|42.81|42.63|42.78|42.6|3
1734388510000|2024-12-16 22:35:10|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|6
1734388520000|2024-12-16 22:35:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734388530000|2024-12-16 22:35:30|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734388550000|2024-12-16 22:35:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734388560000|2024-12-16 22:36:00|42.72|42.54|42.69|42.51|42.72|42.54|42.69|42.51|3
1734388580000|2024-12-16 22:36:20|42.68|42.5|42.67|42.49|42.68|42.5|42.66|42.48|4
1734388590000|2024-12-16 22:36:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|4
1734388620000|2024-12-16 22:37:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734388650000|2024-12-16 22:37:30|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734388680000|2024-12-16 22:38:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734388750000|2024-12-16 22:39:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734388760000|2024-12-16 22:39:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734388770000|2024-12-16 22:39:30|42.72|42.54|42.73|42.55|42.74|42.56|42.72|42.54|4
1734388780000|2024-12-16 22:39:40|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|2
1734388790000|2024-12-16 22:39:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734388800000|2024-12-16 22:40:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|5
1734388820000|2024-12-16 22:40:20|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734388840000|2024-12-16 22:40:40|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1734388850000|2024-12-16 22:40:50|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1734388860000|2024-12-16 22:41:00|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734388870000|2024-12-16 22:41:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734388900000|2024-12-16 22:41:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734388920000|2024-12-16 22:42:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734388950000|2024-12-16 22:42:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734388960000|2024-12-16 22:42:40|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734388970000|2024-12-16 22:42:50|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1734389000000|2024-12-16 22:43:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734389020000|2024-12-16 22:43:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734389030000|2024-12-16 22:43:50|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734389040000|2024-12-16 22:44:00|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1734389060000|2024-12-16 22:44:20|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734389130000|2024-12-16 22:45:30|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|5
1734389140000|2024-12-16 22:45:40|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|4
1734389170000|2024-12-16 22:46:10|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734389200000|2024-12-16 22:46:40|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|5
1734389210000|2024-12-16 22:46:50|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|5
1734389220000|2024-12-16 22:47:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734389370000|2024-12-16 22:49:30|42.64|42.46|42.62|42.44|42.64|42.46|42.61|42.43|4
1734389380000|2024-12-16 22:49:40|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734389390000|2024-12-16 22:49:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734389480000|2024-12-16 22:51:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734389490000|2024-12-16 22:51:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734389500000|2024-12-16 22:51:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734389510000|2024-12-16 22:51:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734389520000|2024-12-16 22:52:00|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734389550000|2024-12-16 22:52:30|42.62|42.44|42.59|42.41|42.62|42.44|42.59|42.41|4
1734389570000|2024-12-16 22:52:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734389580000|2024-12-16 22:53:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734389640000|2024-12-16 22:54:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734389650000|2024-12-16 22:54:10|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1734389660000|2024-12-16 22:54:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734389670000|2024-12-16 22:54:30|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734389680000|2024-12-16 22:54:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734389690000|2024-12-16 22:54:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734389700000|2024-12-16 22:55:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734389720000|2024-12-16 22:55:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734389790000|2024-12-16 22:56:30|42.52|42.34|42.53|42.35|42.54|42.36|42.52|42.34|4
1734389800000|2024-12-16 22:56:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734389810000|2024-12-16 22:56:50|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734389820000|2024-12-16 22:57:00|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734389830000|2024-12-16 22:57:10|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734389840000|2024-12-16 22:57:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734389850000|2024-12-16 22:57:30|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|4
1734389860000|2024-12-16 22:57:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734389870000|2024-12-16 22:57:50|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734389880000|2024-12-16 22:58:00|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1734389900000|2024-12-16 22:58:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734389920000|2024-12-16 22:58:40|42.66|42.48|42.68|42.5|42.68|42.5|42.66|42.48|3
1734389930000|2024-12-16 22:58:50|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1734389940000|2024-12-16 22:59:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734389950000|2024-12-16 22:59:10|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734389960000|2024-12-16 22:59:20|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734389970000|2024-12-16 22:59:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734390000000|2024-12-16 23:00:00|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1734390010000|2024-12-16 23:00:10|42.67|42.49|42.64|42.46|42.67|42.49|42.63|42.45|6
1734390020000|2024-12-16 23:00:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734390030000|2024-12-16 23:00:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734390040000|2024-12-16 23:00:40|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734390050000|2024-12-16 23:00:50|42.66|42.48|42.69|42.51|42.69|42.51|42.66|42.48|5
1734390060000|2024-12-16 23:01:00|42.71|42.53|42.73|42.55|42.73|42.55|42.71|42.53|3
1734390070000|2024-12-16 23:01:10|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|3
1734390080000|2024-12-16 23:01:20|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734390090000|2024-12-16 23:01:30|42.68|42.5|42.67|42.49|42.68|42.5|42.66|42.48|3
1734390100000|2024-12-16 23:01:40|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734390110000|2024-12-16 23:01:50|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1734390120000|2024-12-16 23:02:00|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734390130000|2024-12-16 23:02:10|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734390140000|2024-12-16 23:02:20|42.66|42.48|42.65|42.47|42.66|42.48|42.64|42.46|4
1734390160000|2024-12-16 23:02:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734390180000|2024-12-16 23:03:00|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1734390190000|2024-12-16 23:03:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734390200000|2024-12-16 23:03:20|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|2
1734390210000|2024-12-16 23:03:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734390220000|2024-12-16 23:03:40|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1734390230000|2024-12-16 23:03:50|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1734390240000|2024-12-16 23:04:00|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734390250000|2024-12-16 23:04:10|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|5
1734390260000|2024-12-16 23:04:20|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1734390270000|2024-12-16 23:04:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734390280000|2024-12-16 23:04:40|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|3
1734390290000|2024-12-16 23:04:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734390300000|2024-12-16 23:05:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734390310000|2024-12-16 23:05:10|42.53|42.35|42.5|42.32|42.53|42.35|42.5|42.32|4
1734390320000|2024-12-16 23:05:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734390340000|2024-12-16 23:05:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734390360000|2024-12-16 23:06:00|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|4
1734390370000|2024-12-16 23:06:10|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|2
1734390380000|2024-12-16 23:06:20|42.55|42.37|42.51|42.33|42.55|42.37|42.51|42.33|4
1734390400000|2024-12-16 23:06:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734390420000|2024-12-16 23:07:00|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|2
1734390430000|2024-12-16 23:07:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734390440000|2024-12-16 23:07:20|42.49|42.31|42.46|42.28|42.49|42.31|42.46|42.28|4
1734390450000|2024-12-16 23:07:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734390460000|2024-12-16 23:07:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734390480000|2024-12-16 23:08:00|42.48|42.3|42.45|42.27|42.48|42.3|42.45|42.27|4
1734390500000|2024-12-16 23:08:20|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734390550000|2024-12-16 23:09:10|42.41|42.23|42.38|42.2|42.41|42.23|42.37|42.19|6
1734390560000|2024-12-16 23:09:20|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1734390570000|2024-12-16 23:09:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734390590000|2024-12-16 23:09:50|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734390620000|2024-12-16 23:10:20|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1734390640000|2024-12-16 23:10:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734390710000|2024-12-16 23:11:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734390720000|2024-12-16 23:12:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734390730000|2024-12-16 23:12:10|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734390740000|2024-12-16 23:12:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1734390760000|2024-12-16 23:12:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734390770000|2024-12-16 23:12:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734390780000|2024-12-16 23:13:00|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1734390800000|2024-12-16 23:13:20|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|4
1734390830000|2024-12-16 23:13:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734390860000|2024-12-16 23:14:20|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734390870000|2024-12-16 23:14:30|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1734390880000|2024-12-16 23:14:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734390900000|2024-12-16 23:15:00|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|3
1734390910000|2024-12-16 23:15:10|42.45|42.27|42.48|42.3|42.48|42.3|42.45|42.27|3
1734390920000|2024-12-16 23:15:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734390930000|2024-12-16 23:15:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734390940000|2024-12-16 23:15:40|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734390960000|2024-12-16 23:16:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734390970000|2024-12-16 23:16:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734390980000|2024-12-16 23:16:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1734390990000|2024-12-16 23:16:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734391000000|2024-12-16 23:16:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734391010000|2024-12-16 23:16:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734391020000|2024-12-16 23:17:00|42.47|42.29|42.48|42.3|42.48|42.3|42.46|42.28|4
1734391040000|2024-12-16 23:17:20|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734391050000|2024-12-16 23:17:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734391080000|2024-12-16 23:18:00|42.46|42.28|42.45|42.27|42.47|42.29|42.45|42.27|4
1734391090000|2024-12-16 23:18:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1734391100000|2024-12-16 23:18:20|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734391110000|2024-12-16 23:18:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734391120000|2024-12-16 23:18:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734391130000|2024-12-16 23:18:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734391140000|2024-12-16 23:19:00|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|7
1734391150000|2024-12-16 23:19:10|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|4
1734391160000|2024-12-16 23:19:20|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|4
1734391170000|2024-12-16 23:19:30|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734391190000|2024-12-16 23:19:50|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734391200000|2024-12-16 23:20:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734391210000|2024-12-16 23:20:10|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|3
1734391220000|2024-12-16 23:20:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734391230000|2024-12-16 23:20:30|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1734391240000|2024-12-16 23:20:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734391250000|2024-12-16 23:20:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734391260000|2024-12-16 23:21:00|42.34|42.16|42.36|42.18|42.36|42.18|42.34|42.16|3
1734391270000|2024-12-16 23:21:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734391280000|2024-12-16 23:21:20|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|2
1734391290000|2024-12-16 23:21:30|42.4|42.22|42.39|42.21|42.41|42.23|42.38|42.2|5
1734391300000|2024-12-16 23:21:40|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734391310000|2024-12-16 23:21:50|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734391320000|2024-12-16 23:22:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734391330000|2024-12-16 23:22:10|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1734391340000|2024-12-16 23:22:20|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|3
1734391370000|2024-12-16 23:22:50|42.37|42.19|42.36|42.18|42.38|42.2|42.36|42.18|4
1734391380000|2024-12-16 23:23:00|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734391390000|2024-12-16 23:23:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734391400000|2024-12-16 23:23:20|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734391410000|2024-12-16 23:23:30|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1734391420000|2024-12-16 23:23:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734391430000|2024-12-16 23:23:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734391440000|2024-12-16 23:24:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734391460000|2024-12-16 23:24:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|4
1734391470000|2024-12-16 23:24:30|42.29|42.11|42.3|42.12|42.3|42.12|42.28|42.1|4
1734391490000|2024-12-16 23:24:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734391510000|2024-12-16 23:25:10|42.27|42.09|42.24|42.06|42.27|42.09|42.24|42.06|5
1734391520000|2024-12-16 23:25:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734391530000|2024-12-16 23:25:30|42.22|42.04|42.21|42.03|42.22|42.04|42.2|42.02|4
1734391540000|2024-12-16 23:25:40|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1734391550000|2024-12-16 23:25:50|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|5
1734391580000|2024-12-16 23:26:20|42.2|42.02|42.12|41.94|42.2|42.02|42.11|41.93|6
1734391590000|2024-12-16 23:26:30|42.11|41.93|42.14|41.96|42.14|41.96|42.11|41.93|4
1734391600000|2024-12-16 23:26:40|42.13|41.95|42.14|41.96|42.15|41.97|42.12|41.94|6
1734391620000|2024-12-16 23:27:00|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|2
1734391630000|2024-12-16 23:27:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734391650000|2024-12-16 23:27:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734391670000|2024-12-16 23:27:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734391690000|2024-12-16 23:28:10|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|3
1734391700000|2024-12-16 23:28:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734391710000|2024-12-16 23:28:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734391720000|2024-12-16 23:28:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1734391730000|2024-12-16 23:28:50|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|5
1734391770000|2024-12-16 23:29:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734391780000|2024-12-16 23:29:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734391790000|2024-12-16 23:29:50|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734391830000|2024-12-16 23:30:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734391860000|2024-12-16 23:31:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734391870000|2024-12-16 23:31:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734391880000|2024-12-16 23:31:20|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|2
1734391890000|2024-12-16 23:31:30|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|3
1734391900000|2024-12-16 23:31:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1734391920000|2024-12-16 23:32:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734391930000|2024-12-16 23:32:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734391940000|2024-12-16 23:32:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734391960000|2024-12-16 23:32:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734391970000|2024-12-16 23:32:50|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1734391990000|2024-12-16 23:33:10|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|4
1734392000000|2024-12-16 23:33:20|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734392010000|2024-12-16 23:33:30|42.07|41.89|42.08|41.9|42.08|41.9|42.06|41.88|4
1734392020000|2024-12-16 23:33:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734392030000|2024-12-16 23:33:50|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1734392050000|2024-12-16 23:34:10|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1734392060000|2024-12-16 23:34:20|42.07|41.89|42.05|41.87|42.07|41.89|42.05|41.87|3
1734392100000|2024-12-16 23:35:00|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|2
1734392110000|2024-12-16 23:35:10|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1734392120000|2024-12-16 23:35:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1734392130000|2024-12-16 23:35:30|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1734392140000|2024-12-16 23:35:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734392150000|2024-12-16 23:35:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734392160000|2024-12-16 23:36:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734392170000|2024-12-16 23:36:10|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734392180000|2024-12-16 23:36:20|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1734392200000|2024-12-16 23:36:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1734392230000|2024-12-16 23:37:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734392240000|2024-12-16 23:37:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734392250000|2024-12-16 23:37:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734392260000|2024-12-16 23:37:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1734392270000|2024-12-16 23:37:50|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734392290000|2024-12-16 23:38:10|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|4
1734392300000|2024-12-16 23:38:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734392310000|2024-12-16 23:38:30|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1734392320000|2024-12-16 23:38:40|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734392330000|2024-12-16 23:38:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734392350000|2024-12-16 23:39:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1734392390000|2024-12-16 23:39:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734392440000|2024-12-16 23:40:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734392450000|2024-12-16 23:40:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734392470000|2024-12-16 23:41:10|41.96|41.78|41.99|41.81|41.99|41.81|41.96|41.78|4
1734392480000|2024-12-16 23:41:20|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734392500000|2024-12-16 23:41:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734392510000|2024-12-16 23:41:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734392520000|2024-12-16 23:42:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1734392620000|2024-12-16 23:43:40|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1734392630000|2024-12-16 23:43:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1734392640000|2024-12-16 23:44:00|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1734392650000|2024-12-16 23:44:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734392660000|2024-12-16 23:44:20|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1734392670000|2024-12-16 23:44:30|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1734392680000|2024-12-16 23:44:40|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1734392690000|2024-12-16 23:44:50|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734392700000|2024-12-16 23:45:00|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734392710000|2024-12-16 23:45:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734392720000|2024-12-16 23:45:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734392740000|2024-12-16 23:45:40|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1734392750000|2024-12-16 23:45:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1734392760000|2024-12-16 23:46:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1734392770000|2024-12-16 23:46:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734392780000|2024-12-16 23:46:20|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734392790000|2024-12-16 23:46:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1734392810000|2024-12-16 23:46:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1734392820000|2024-12-16 23:47:00|42.03|41.85|42.02|41.84|42.03|41.85|42.01|41.83|4
1734392830000|2024-12-16 23:47:10|42.01|41.83|41.98|41.8|42.01|41.83|41.98|41.8|4
1734392840000|2024-12-16 23:47:20|41.97|41.79|41.95|41.77|41.98|41.8|41.95|41.77|3
1734392850000|2024-12-16 23:47:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734392900000|2024-12-16 23:48:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734392930000|2024-12-16 23:48:50|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1734392940000|2024-12-16 23:49:00|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734392960000|2024-12-16 23:49:20|42.02|41.84|42.05|41.87|42.05|41.87|42.02|41.84|4
1734392970000|2024-12-16 23:49:30|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1734392980000|2024-12-16 23:49:40|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1734392990000|2024-12-16 23:49:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734393000000|2024-12-16 23:50:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734393010000|2024-12-16 23:50:10|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734393020000|2024-12-16 23:50:20|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1734393030000|2024-12-16 23:50:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734393050000|2024-12-16 23:50:50|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1734393080000|2024-12-16 23:51:20|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1734393100000|2024-12-16 23:51:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734393110000|2024-12-16 23:51:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734393130000|2024-12-16 23:52:10|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1734393150000|2024-12-16 23:52:30|42.04|41.86|42.03|41.85|42.04|41.86|42.02|41.84|3
1734393160000|2024-12-16 23:52:40|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1734393170000|2024-12-16 23:52:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734393190000|2024-12-16 23:53:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734393200000|2024-12-16 23:53:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734393210000|2024-12-16 23:53:30|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1734393230000|2024-12-16 23:53:50|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734393240000|2024-12-16 23:54:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734393250000|2024-12-16 23:54:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1734393260000|2024-12-16 23:54:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734393270000|2024-12-16 23:54:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734393360000|2024-12-16 23:56:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734393370000|2024-12-16 23:56:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734393420000|2024-12-16 23:57:00|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1734393440000|2024-12-16 23:57:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734393450000|2024-12-16 23:57:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1734393470000|2024-12-16 23:57:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1734393480000|2024-12-16 23:58:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734393490000|2024-12-16 23:58:10|41.99|41.81|41.99|41.81|42|41.82|41.98|41.8|5
1734393500000|2024-12-16 23:58:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734393510000|2024-12-16 23:58:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734393570000|2024-12-16 23:59:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1734393580000|2024-12-16 23:59:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734393600000|2024-12-17 00:00:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1734393610000|2024-12-17 00:00:10|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1734393620000|2024-12-17 00:00:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734393640000|2024-12-17 00:00:40|41.98|41.8|42|41.82|42|41.82|41.98|41.8|2
1734393650000|2024-12-17 00:00:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1734393660000|2024-12-17 00:01:00|42|41.82|42|41.82|42.01|41.83|42|41.82|5
1734393670000|2024-12-17 00:01:10|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1734393680000|2024-12-17 00:01:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734393720000|2024-12-17 00:02:00|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1734393730000|2024-12-17 00:02:10|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1734393740000|2024-12-17 00:02:20|41.9|41.72|41.84|41.66|41.9|41.72|41.84|41.66|6
1734393750000|2024-12-17 00:02:30|41.83|41.65|41.81|41.63|41.83|41.65|41.8|41.62|5
1734393760000|2024-12-17 00:02:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734393770000|2024-12-17 00:02:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734393780000|2024-12-17 00:03:00|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1734393790000|2024-12-17 00:03:10|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|2
1734393800000|2024-12-17 00:03:20|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|3
1734393810000|2024-12-17 00:03:30|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734393820000|2024-12-17 00:03:40|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734393860000|2024-12-17 00:04:20|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734393900000|2024-12-17 00:05:00|41.69|41.51|41.66|41.48|41.69|41.51|41.66|41.48|4
1734393930000|2024-12-17 00:05:30|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734393950000|2024-12-17 00:05:50|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734393980000|2024-12-17 00:06:20|41.61|41.43|41.59|41.41|41.61|41.43|41.59|41.41|3
1734394040000|2024-12-17 00:07:20|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734394050000|2024-12-17 00:07:30|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1734394060000|2024-12-17 00:07:40|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734394070000|2024-12-17 00:07:50|41.6|41.42|41.57|41.39|41.6|41.42|41.57|41.39|3
1734394080000|2024-12-17 00:08:00|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1734394090000|2024-12-17 00:08:10|41.55|41.37|41.52|41.34|41.55|41.37|41.52|41.34|3
1734394100000|2024-12-17 00:08:20|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1734394110000|2024-12-17 00:08:30|41.51|41.33|41.44|41.26|41.51|41.33|41.44|41.26|6
1734394120000|2024-12-17 00:08:40|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734394140000|2024-12-17 00:09:00|41.42|41.24|41.4|41.22|41.42|41.24|41.4|41.22|5
1734394150000|2024-12-17 00:09:10|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734394160000|2024-12-17 00:09:20|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734394180000|2024-12-17 00:09:40|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734394200000|2024-12-17 00:10:00|41.39|41.21|41.34|41.16|41.39|41.21|41.34|41.16|4
1734394260000|2024-12-17 00:11:00|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|6
1734394280000|2024-12-17 00:11:20|41.33|41.15|41.31|41.13|41.34|41.16|41.31|41.13|5
1734394290000|2024-12-17 00:11:30|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|2
1734394300000|2024-12-17 00:11:40|41.32|41.14|41.33|41.15|41.33|41.15|41.31|41.13|4
1734394320000|2024-12-17 00:12:00|41.36|41.18|41.34|41.16|41.37|41.19|41.34|41.16|5
1734394330000|2024-12-17 00:12:10|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1734394340000|2024-12-17 00:12:20|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1734394350000|2024-12-17 00:12:30|41.32|41.14|41.32|41.14|41.33|41.15|41.31|41.13|5
1734394370000|2024-12-17 00:12:50|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1734394380000|2024-12-17 00:13:00|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734394410000|2024-12-17 00:13:30|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1734394420000|2024-12-17 00:13:40|41.34|41.16|41.38|41.2|41.38|41.2|41.34|41.16|7
1734394430000|2024-12-17 00:13:50|41.39|41.21|41.41|41.23|41.41|41.23|41.39|41.21|2
1734394440000|2024-12-17 00:14:00|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1734394450000|2024-12-17 00:14:10|41.42|41.24|41.43|41.25|41.43|41.25|41.42|41.24|2
1734394460000|2024-12-17 00:14:20|41.44|41.26|41.5|41.32|41.5|41.32|41.44|41.26|6
1734394470000|2024-12-17 00:14:30|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1734394480000|2024-12-17 00:14:40|41.51|41.33|41.4|41.22|41.51|41.33|41.4|41.22|14
1734394490000|2024-12-17 00:14:50|41.39|41.21|41.42|41.24|41.43|41.25|41.38|41.2|8
1734394500000|2024-12-17 00:15:00|41.45|41.27|41.41|41.23|41.46|41.28|41.41|41.23|8
1734394510000|2024-12-17 00:15:10|41.42|41.24|41.41|41.23|41.43|41.25|41.41|41.23|6
1734394520000|2024-12-17 00:15:20|41.42|41.24|41.41|41.23|41.42|41.24|41.39|41.21|6
1734394530000|2024-12-17 00:15:30|41.42|41.24|41.48|41.3|41.49|41.31|41.42|41.24|7
1734394540000|2024-12-17 00:15:40|41.49|41.31|41.52|41.34|41.52|41.34|41.49|41.31|6
1734394550000|2024-12-17 00:15:50|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734394560000|2024-12-17 00:16:00|41.54|41.36|41.57|41.39|41.59|41.41|41.54|41.36|6
1734394570000|2024-12-17 00:16:10|41.58|41.4|41.58|41.4|41.59|41.41|41.57|41.39|7
1734394580000|2024-12-17 00:16:20|41.57|41.39|41.52|41.34|41.57|41.39|41.52|41.34|6
1734394590000|2024-12-17 00:16:30|41.53|41.35|41.58|41.4|41.59|41.41|41.53|41.35|6
1734394600000|2024-12-17 00:16:40|41.57|41.39|41.62|41.44|41.62|41.44|41.57|41.39|9
1734394610000|2024-12-17 00:16:50|41.61|41.43|41.61|41.43|41.62|41.44|41.61|41.43|3
1734394620000|2024-12-17 00:17:00|41.6|41.42|41.56|41.38|41.6|41.42|41.56|41.38|6
1734394630000|2024-12-17 00:17:10|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734394640000|2024-12-17 00:17:20|41.61|41.43|41.58|41.4|41.61|41.43|41.57|41.39|7
1734394650000|2024-12-17 00:17:30|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734394660000|2024-12-17 00:17:40|41.62|41.44|41.63|41.45|41.64|41.46|41.61|41.43|8
1734394670000|2024-12-17 00:17:50|41.64|41.46|41.62|41.44|41.64|41.46|41.62|41.44|3
1734394680000|2024-12-17 00:18:00|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734394690000|2024-12-17 00:18:10|41.63|41.45|41.59|41.41|41.63|41.45|41.56|41.38|13
1734394700000|2024-12-17 00:18:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734394710000|2024-12-17 00:18:30|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734394720000|2024-12-17 00:18:40|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734394740000|2024-12-17 00:19:00|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734394750000|2024-12-17 00:19:10|41.63|41.45|41.62|41.44|41.63|41.45|41.61|41.43|4
1734394760000|2024-12-17 00:19:20|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734394770000|2024-12-17 00:19:30|41.65|41.47|41.7|41.52|41.7|41.52|41.65|41.47|5
1734394780000|2024-12-17 00:19:40|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|3
1734394790000|2024-12-17 00:19:50|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734394800000|2024-12-17 00:20:00|41.7|41.52|41.66|41.48|41.7|41.52|41.65|41.47|13
1734394810000|2024-12-17 00:20:10|41.67|41.49|41.67|41.49|41.68|41.5|41.67|41.49|3
1734394820000|2024-12-17 00:20:20|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734394830000|2024-12-17 00:20:30|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734394840000|2024-12-17 00:20:40|41.68|41.5|41.62|41.44|41.68|41.5|41.62|41.44|7
1734394850000|2024-12-17 00:20:50|41.6|41.42|41.61|41.43|41.63|41.45|41.6|41.42|6
1734394860000|2024-12-17 00:21:00|41.6|41.42|41.62|41.44|41.62|41.44|41.59|41.41|7
1734394870000|2024-12-17 00:21:10|41.63|41.45|41.63|41.45|41.63|41.45|41.62|41.44|3
1734394880000|2024-12-17 00:21:20|41.64|41.46|41.68|41.5|41.69|41.51|41.64|41.46|4
1734394890000|2024-12-17 00:21:30|41.69|41.51|41.73|41.55|41.73|41.55|41.69|41.51|4
1734394900000|2024-12-17 00:21:40|41.72|41.54|41.68|41.5|41.73|41.55|41.68|41.5|7
1734394910000|2024-12-17 00:21:50|41.69|41.51|41.69|41.51|41.7|41.52|41.68|41.5|5
1734394920000|2024-12-17 00:22:00|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|3
1734394930000|2024-12-17 00:22:10|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|4
1734394940000|2024-12-17 00:22:20|41.71|41.53|41.72|41.54|41.72|41.54|41.7|41.52|4
1734394950000|2024-12-17 00:22:30|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734394960000|2024-12-17 00:22:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734394970000|2024-12-17 00:22:50|41.71|41.53|41.69|41.51|41.71|41.53|41.69|41.51|5
1734394980000|2024-12-17 00:23:00|41.68|41.5|41.62|41.44|41.68|41.5|41.62|41.44|7
1734394990000|2024-12-17 00:23:10|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|3
1734395000000|2024-12-17 00:23:20|41.62|41.44|41.58|41.4|41.62|41.44|41.58|41.4|5
1734395010000|2024-12-17 00:23:30|41.59|41.41|41.57|41.39|41.59|41.41|41.57|41.39|5
1734395020000|2024-12-17 00:23:40|41.56|41.38|41.6|41.42|41.6|41.42|41.55|41.37|7
1734395030000|2024-12-17 00:23:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734395040000|2024-12-17 00:24:00|41.63|41.45|41.61|41.43|41.63|41.45|41.61|41.43|3
1734395050000|2024-12-17 00:24:10|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734395070000|2024-12-17 00:24:30|41.58|41.4|41.57|41.39|41.58|41.4|41.55|41.37|6
1734395080000|2024-12-17 00:24:40|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734395090000|2024-12-17 00:24:50|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|3
1734395100000|2024-12-17 00:25:00|41.5|41.32|41.44|41.26|41.5|41.32|41.44|41.26|7
1734395110000|2024-12-17 00:25:10|41.43|41.25|41.42|41.24|41.43|41.25|41.42|41.24|2
1734395120000|2024-12-17 00:25:20|41.43|41.25|41.44|41.26|41.44|41.26|41.42|41.24|4
1734395130000|2024-12-17 00:25:30|41.43|41.25|41.44|41.26|41.44|41.26|41.43|41.25|2
1734395140000|2024-12-17 00:25:40|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|2
1734395150000|2024-12-17 00:25:50|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|2
1734395160000|2024-12-17 00:26:00|41.46|41.28|41.42|41.24|41.47|41.29|41.42|41.24|6
1734395170000|2024-12-17 00:26:10|41.44|41.26|41.42|41.24|41.44|41.26|41.42|41.24|3
1734395180000|2024-12-17 00:26:20|41.41|41.23|41.4|41.22|41.41|41.23|41.4|41.22|2
1734395190000|2024-12-17 00:26:30|41.41|41.23|41.39|41.21|41.42|41.24|41.39|41.21|5
1734395200000|2024-12-17 00:26:40|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734395210000|2024-12-17 00:26:50|41.37|41.19|41.32|41.14|41.37|41.19|41.32|41.14|5
1734395220000|2024-12-17 00:27:00|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|4
1734395230000|2024-12-17 00:27:10|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734395240000|2024-12-17 00:27:20|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|2
1734395260000|2024-12-17 00:27:40|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734395270000|2024-12-17 00:27:50|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1734395280000|2024-12-17 00:28:00|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1734395290000|2024-12-17 00:28:10|41.32|41.14|41.36|41.18|41.37|41.19|41.32|41.14|5
1734395300000|2024-12-17 00:28:20|41.37|41.19|41.42|41.24|41.42|41.24|41.37|41.19|5
1734395310000|2024-12-17 00:28:30|41.43|41.25|41.42|41.24|41.43|41.25|41.42|41.24|4
1734395320000|2024-12-17 00:28:40|41.41|41.23|41.4|41.22|41.42|41.24|41.4|41.22|4
1734395330000|2024-12-17 00:28:50|41.41|41.23|41.42|41.24|41.43|41.25|41.4|41.22|6
1734395340000|2024-12-17 00:29:00|41.41|41.23|41.38|41.2|41.41|41.23|41.38|41.2|7
1734395350000|2024-12-17 00:29:10|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734395360000|2024-12-17 00:29:20|41.41|41.23|41.42|41.24|41.43|41.25|41.41|41.23|4
1734395370000|2024-12-17 00:29:30|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734395380000|2024-12-17 00:29:40|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1734395390000|2024-12-17 00:29:50|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734395400000|2024-12-17 00:30:00|41.4|41.22|41.4|41.22|41.4|41.22|41.39|41.21|3
1734395410000|2024-12-17 00:30:10|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734395420000|2024-12-17 00:30:20|41.4|41.22|41.4|41.22|41.41|41.23|41.39|41.21|7
1734395430000|2024-12-17 00:30:30|41.41|41.23|41.47|41.29|41.47|41.29|41.41|41.23|5
1734395440000|2024-12-17 00:30:40|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|3
1734395450000|2024-12-17 00:30:50|41.51|41.33|41.54|41.36|41.54|41.36|41.51|41.33|3
1734395460000|2024-12-17 00:31:00|41.53|41.35|41.47|41.29|41.53|41.35|41.47|41.29|9
1734395470000|2024-12-17 00:31:10|41.45|41.27|41.41|41.23|41.45|41.27|41.41|41.23|11
1734395480000|2024-12-17 00:31:20|41.42|41.24|41.44|41.26|41.44|41.26|41.42|41.24|3
1734395490000|2024-12-17 00:31:30|41.43|41.25|41.44|41.26|41.44|41.26|41.43|41.25|2
1734395500000|2024-12-17 00:31:40|41.46|41.28|41.44|41.26|41.47|41.29|41.43|41.25|7
1734395510000|2024-12-17 00:31:50|41.43|41.25|41.42|41.24|41.43|41.25|41.42|41.24|2
1734395520000|2024-12-17 00:32:00|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|5
1734395530000|2024-12-17 00:32:10|41.42|41.24|41.42|41.24|41.43|41.25|41.42|41.24|3
1734395540000|2024-12-17 00:32:20|41.43|41.25|41.46|41.28|41.46|41.28|41.43|41.25|2
1734395550000|2024-12-17 00:32:30|41.47|41.29|41.44|41.26|41.47|41.29|41.44|41.26|4
1734395560000|2024-12-17 00:32:40|41.45|41.27|41.45|41.27|41.46|41.28|41.45|41.27|3
1734395570000|2024-12-17 00:32:50|41.46|41.28|41.51|41.33|41.51|41.33|41.46|41.28|4
1734395580000|2024-12-17 00:33:00|41.52|41.34|41.51|41.33|41.53|41.35|41.51|41.33|8
1734395600000|2024-12-17 00:33:20|41.52|41.34|41.57|41.39|41.57|41.39|41.52|41.34|4
1734395610000|2024-12-17 00:33:30|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734395620000|2024-12-17 00:33:40|41.56|41.38|41.57|41.39|41.58|41.4|41.56|41.38|4
1734395640000|2024-12-17 00:34:00|41.55|41.37|41.5|41.32|41.55|41.37|41.5|41.32|14
1734395650000|2024-12-17 00:34:10|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734395660000|2024-12-17 00:34:20|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1734395670000|2024-12-17 00:34:30|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734395690000|2024-12-17 00:34:50|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|2
1734395700000|2024-12-17 00:35:00|41.44|41.26|41.36|41.18|41.44|41.26|41.35|41.17|10
1734395710000|2024-12-17 00:35:10|41.35|41.17|41.35|41.17|41.36|41.18|41.35|41.17|7
1734395720000|2024-12-17 00:35:20|41.34|41.16|41.34|41.16|41.34|41.16|41.33|41.15|5
1734395730000|2024-12-17 00:35:30|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734395740000|2024-12-17 00:35:40|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1734395750000|2024-12-17 00:35:50|41.37|41.19|41.39|41.21|41.42|41.24|41.37|41.19|7
1734395760000|2024-12-17 00:36:00|41.38|41.2|41.35|41.17|41.38|41.2|41.34|41.16|5
1734395770000|2024-12-17 00:36:10|41.34|41.16|41.34|41.16|41.35|41.17|41.34|41.16|3
1734395780000|2024-12-17 00:36:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734395790000|2024-12-17 00:36:30|41.35|41.17|41.38|41.2|41.38|41.2|41.35|41.17|7
1734395800000|2024-12-17 00:36:40|41.37|41.19|41.32|41.14|41.37|41.19|41.32|41.14|5
1734395810000|2024-12-17 00:36:50|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1734395820000|2024-12-17 00:37:00|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1734395830000|2024-12-17 00:37:10|41.34|41.16|41.34|41.16|41.35|41.17|41.34|41.16|3
1734395840000|2024-12-17 00:37:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734395880000|2024-12-17 00:38:00|41.35|41.17|41.33|41.15|41.35|41.17|41.33|41.15|5
1734395890000|2024-12-17 00:38:10|41.32|41.14|41.26|41.08|41.32|41.14|41.26|41.08|7
1734395900000|2024-12-17 00:38:20|41.25|41.07|41.26|41.08|41.27|41.09|41.25|41.07|4
1734395910000|2024-12-17 00:38:30|41.27|41.09|41.27|41.09|41.27|41.09|41.27|41.09|1
1734395920000|2024-12-17 00:38:40|41.28|41.1|41.31|41.13|41.31|41.13|41.28|41.1|3
1734395930000|2024-12-17 00:38:50|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734395940000|2024-12-17 00:39:00|41.33|41.15|41.32|41.14|41.33|41.15|41.31|41.13|4
1734395950000|2024-12-17 00:39:10|41.33|41.15|41.36|41.18|41.36|41.18|41.32|41.14|5
1734395960000|2024-12-17 00:39:20|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|4
1734395970000|2024-12-17 00:39:30|41.35|41.17|41.31|41.13|41.35|41.17|41.31|41.13|5
1734395980000|2024-12-17 00:39:40|41.32|41.14|41.33|41.15|41.33|41.15|41.32|41.14|2
1734395990000|2024-12-17 00:39:50|41.34|41.16|41.29|41.11|41.34|41.16|41.29|41.11|7
1734396000000|2024-12-17 00:40:00|41.28|41.1|41.26|41.08|41.28|41.1|41.26|41.08|3
1734396010000|2024-12-17 00:40:10|41.27|41.09|41.27|41.09|41.27|41.09|41.27|41.09|1
1734396030000|2024-12-17 00:40:30|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1734396040000|2024-12-17 00:40:40|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|4
1734396050000|2024-12-17 00:40:50|41.33|41.15|41.33|41.15|41.34|41.16|41.33|41.15|3
1734396060000|2024-12-17 00:41:00|41.35|41.17|41.38|41.2|41.38|41.2|41.35|41.17|4
1734396070000|2024-12-17 00:41:10|41.37|41.19|41.38|41.2|41.38|41.2|41.37|41.19|2
1734396080000|2024-12-17 00:41:20|41.4|41.22|41.41|41.23|41.42|41.24|41.4|41.22|5
1734396090000|2024-12-17 00:41:30|41.4|41.22|41.39|41.21|41.4|41.22|41.38|41.2|6
1734396100000|2024-12-17 00:41:40|41.38|41.2|41.37|41.19|41.38|41.2|41.35|41.17|8
1734396110000|2024-12-17 00:41:50|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|4
1734396120000|2024-12-17 00:42:00|41.36|41.18|41.36|41.18|41.36|41.18|41.34|41.16|5
1734396130000|2024-12-17 00:42:10|41.35|41.17|41.36|41.18|41.36|41.18|41.34|41.16|4
1734396150000|2024-12-17 00:42:30|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1734396160000|2024-12-17 00:42:40|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734396170000|2024-12-17 00:42:50|41.35|41.17|41.32|41.14|41.35|41.17|41.32|41.14|3
1734396180000|2024-12-17 00:43:00|41.3|41.12|41.3|41.12|41.3|41.12|41.28|41.1|7
1734396190000|2024-12-17 00:43:10|41.29|41.11|41.26|41.08|41.29|41.11|41.26|41.08|3
1734396210000|2024-12-17 00:43:30|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1734396220000|2024-12-17 00:43:40|41.24|41.06|41.23|41.05|41.24|41.06|41.23|41.05|2
1734396280000|2024-12-17 00:44:40|41.24|41.06|41.24|41.06|41.24|41.06|41.23|41.05|3
1734396290000|2024-12-17 00:44:50|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1734396400000|2024-12-17 00:46:40|41.21|41.03|41.21|41.03|41.21|41.03|41.2|41.02|3
1734396410000|2024-12-17 00:46:50|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1734396420000|2024-12-17 00:47:00|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|2
1734396440000|2024-12-17 00:47:20|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1734396460000|2024-12-17 00:47:40|41.2|41.02|41.2|41.02|41.21|41.03|41.2|41.02|3
1734396470000|2024-12-17 00:47:50|41.21|41.03|41.21|41.03|41.22|41.04|41.21|41.03|3
1734396500000|2024-12-17 00:48:20|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1734396510000|2024-12-17 00:48:30|41.19|41.01|41.18|41|41.19|41.01|41.18|41|2
1734396550000|2024-12-17 00:49:10|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734396580000|2024-12-17 00:49:40|41.19|41.01|41.19|41.01|41.21|41.03|41.19|41.01|3
1734396590000|2024-12-17 00:49:50|41.2|41.02|41.24|41.06|41.24|41.06|41.2|41.02|7
1734396600000|2024-12-17 00:50:00|41.25|41.07|41.29|41.11|41.29|41.11|41.25|41.07|3
1734396620000|2024-12-17 00:50:20|41.3|41.12|41.34|41.16|41.34|41.16|41.3|41.12|4
1734396630000|2024-12-17 00:50:30|41.35|41.17|41.37|41.19|41.37|41.19|41.35|41.17|3
1734396640000|2024-12-17 00:50:40|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1734396650000|2024-12-17 00:50:50|41.38|41.2|41.35|41.17|41.38|41.2|41.35|41.17|4
1734396660000|2024-12-17 00:51:00|41.34|41.16|41.28|41.1|41.34|41.16|41.28|41.1|12
1734396670000|2024-12-17 00:51:10|41.27|41.09|41.26|41.08|41.29|41.11|41.26|41.08|8
1734396680000|2024-12-17 00:51:20|41.27|41.09|41.27|41.09|41.28|41.1|41.27|41.09|3
1734396690000|2024-12-17 00:51:30|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1734396700000|2024-12-17 00:51:40|41.27|41.09|41.27|41.09|41.27|41.09|41.27|41.09|1
1734396710000|2024-12-17 00:51:50|41.29|41.11|41.33|41.15|41.33|41.15|41.29|41.11|3
1734396720000|2024-12-17 00:52:00|41.32|41.14|41.28|41.1|41.32|41.14|41.28|41.1|7
1734396730000|2024-12-17 00:52:10|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734396740000|2024-12-17 00:52:20|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1734396750000|2024-12-17 00:52:30|41.29|41.11|41.29|41.11|41.29|41.11|41.28|41.1|3
1734396760000|2024-12-17 00:52:40|41.28|41.1|41.26|41.08|41.28|41.1|41.26|41.08|3
1734396770000|2024-12-17 00:52:50|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1734396780000|2024-12-17 00:53:00|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1734396790000|2024-12-17 00:53:10|41.29|41.11|41.33|41.15|41.33|41.15|41.29|41.11|3
1734396810000|2024-12-17 00:53:30|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1734396820000|2024-12-17 00:53:40|41.37|41.19|41.38|41.2|41.38|41.2|41.37|41.19|2
1734396830000|2024-12-17 00:53:50|41.37|41.19|41.38|41.2|41.39|41.21|41.37|41.19|4
1734396840000|2024-12-17 00:54:00|41.37|41.19|41.37|41.19|41.37|41.19|41.36|41.18|3
1734396850000|2024-12-17 00:54:10|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1734396860000|2024-12-17 00:54:20|41.4|41.22|41.4|41.22|41.4|41.22|41.39|41.21|3
1734396870000|2024-12-17 00:54:30|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1734396880000|2024-12-17 00:54:40|41.39|41.21|41.37|41.19|41.4|41.22|41.37|41.19|5
1734396890000|2024-12-17 00:54:50|41.38|41.2|41.4|41.22|41.4|41.22|41.38|41.2|2
1734396900000|2024-12-17 00:55:00|41.41|41.23|41.38|41.2|41.41|41.23|41.38|41.2|4
1734396910000|2024-12-17 00:55:10|41.39|41.21|41.39|41.21|41.39|41.21|41.38|41.2|3
1734396920000|2024-12-17 00:55:20|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734396930000|2024-12-17 00:55:30|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1734396940000|2024-12-17 00:55:40|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734396950000|2024-12-17 00:55:50|41.39|41.21|41.39|41.21|41.4|41.22|41.39|41.21|3
1734396960000|2024-12-17 00:56:00|41.38|41.2|41.38|41.2|41.39|41.21|41.37|41.19|5
1734396970000|2024-12-17 00:56:10|41.37|41.19|41.36|41.18|41.38|41.2|41.36|41.18|6
1734396980000|2024-12-17 00:56:20|41.35|41.17|41.3|41.12|41.35|41.17|41.3|41.12|6
1734396990000|2024-12-17 00:56:30|41.29|41.11|41.28|41.1|41.29|41.11|41.27|41.09|8
1734397000000|2024-12-17 00:56:40|41.27|41.09|41.25|41.07|41.27|41.09|41.25|41.07|3
1734397010000|2024-12-17 00:56:50|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734397020000|2024-12-17 00:57:00|41.29|41.11|41.31|41.13|41.31|41.13|41.29|41.11|3
1734397030000|2024-12-17 00:57:10|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734397040000|2024-12-17 00:57:20|41.35|41.17|41.36|41.18|41.36|41.18|41.35|41.17|2
1734397050000|2024-12-17 00:57:30|41.37|41.19|41.41|41.23|41.41|41.23|41.37|41.19|4
1734397060000|2024-12-17 00:57:40|41.4|41.22|41.37|41.19|41.4|41.22|41.37|41.19|4
1734397070000|2024-12-17 00:57:50|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|2
1734397080000|2024-12-17 00:58:00|41.36|41.18|41.34|41.16|41.36|41.18|41.34|41.16|5
1734397090000|2024-12-17 00:58:10|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734397100000|2024-12-17 00:58:20|41.38|41.2|41.39|41.21|41.4|41.22|41.38|41.2|6
1734397110000|2024-12-17 00:58:30|41.38|41.2|41.36|41.18|41.38|41.2|41.36|41.18|3
1734397120000|2024-12-17 00:58:40|41.35|41.17|41.35|41.17|41.35|41.17|41.34|41.16|3
1734397130000|2024-12-17 00:58:50|41.36|41.18|41.33|41.15|41.36|41.18|41.33|41.15|4
1734397140000|2024-12-17 00:59:00|41.32|41.14|41.28|41.1|41.32|41.14|41.28|41.1|6
1734397150000|2024-12-17 00:59:10|41.27|41.09|41.27|41.09|41.27|41.09|41.26|41.08|3
1734397160000|2024-12-17 00:59:20|41.28|41.1|41.28|41.1|41.29|41.11|41.27|41.09|5
1734397170000|2024-12-17 00:59:30|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1734397180000|2024-12-17 00:59:40|41.28|41.1|41.24|41.06|41.28|41.1|41.24|41.06|5
1734397190000|2024-12-17 00:59:50|41.22|41.04|41.24|41.06|41.24|41.06|41.22|41.04|3
1734397200000|2024-12-17 01:00:00|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|2
1734397210000|2024-12-17 01:00:10|41.19|41.01|41.19|41.01|41.19|41.01|41.19|41.01|1
1734397220000|2024-12-17 01:00:20|41.18|41|41.19|41.01|41.19|41.01|41.18|41|2
1734397230000|2024-12-17 01:00:30|41.2|41.02|41.19|41.01|41.2|41.02|41.19|41.01|2
1734397240000|2024-12-17 01:00:40|41.18|41|41.18|41|41.18|41|41.18|41|1
1734397250000|2024-12-17 01:00:50|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734397260000|2024-12-17 01:01:00|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1734397270000|2024-12-17 01:01:10|41.17|40.99|41.18|41|41.18|41|41.17|40.99|4
1734397280000|2024-12-17 01:01:20|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|4
1734397290000|2024-12-17 01:01:30|41.16|40.98|41.16|40.98|41.17|40.99|41.16|40.98|3
1734397300000|2024-12-17 01:01:40|41.15|40.97|41.17|40.99|41.17|40.99|41.15|40.97|3
1734397310000|2024-12-17 01:01:50|41.18|41|41.18|41|41.18|41|41.18|41|1
1734397320000|2024-12-17 01:02:00|41.16|40.98|41.16|40.98|41.17|40.99|41.16|40.98|5
1734397330000|2024-12-17 01:02:10|41.15|40.97|41.18|41|41.18|41|41.15|40.97|3
1734397340000|2024-12-17 01:02:20|41.23|41.05|41.25|41.07|41.25|41.07|41.23|41.05|3
1734397350000|2024-12-17 01:02:30|41.24|41.06|41.24|41.06|41.25|41.07|41.24|41.06|5
1734397360000|2024-12-17 01:02:40|41.23|41.05|41.21|41.03|41.23|41.05|41.21|41.03|2
1734397370000|2024-12-17 01:02:50|41.2|41.02|41.18|41|41.2|41.02|41.18|41|3
1734397380000|2024-12-17 01:03:00|41.17|40.99|41.16|40.98|41.17|40.99|41.13|40.95|10
1734397390000|2024-12-17 01:03:10|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1734397400000|2024-12-17 01:03:20|41.17|40.99|41.15|40.97|41.17|40.99|41.15|40.97|5
1734397410000|2024-12-17 01:03:30|41.16|40.98|41.14|40.96|41.16|40.98|41.14|40.96|5
1734397420000|2024-12-17 01:03:40|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1734397430000|2024-12-17 01:03:50|41.12|40.94|41.14|40.96|41.14|40.96|41.12|40.94|5
1734397440000|2024-12-17 01:04:00|41.13|40.95|41.14|40.96|41.14|40.96|41.13|40.95|6
1734397450000|2024-12-17 01:04:10|41.13|40.95|41.14|40.96|41.14|40.96|41.13|40.95|2
1734397460000|2024-12-17 01:04:20|41.15|40.97|41.19|41.01|41.19|41.01|41.15|40.97|4
1734397470000|2024-12-17 01:04:30|41.22|41.04|41.24|41.06|41.24|41.06|41.22|41.04|3
1734397480000|2024-12-17 01:04:40|41.26|41.08|41.25|41.07|41.26|41.08|41.25|41.07|2
1734397490000|2024-12-17 01:04:50|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734397500000|2024-12-17 01:05:00|41.28|41.1|41.33|41.15|41.35|41.17|41.28|41.1|10
1734397510000|2024-12-17 01:05:10|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734397520000|2024-12-17 01:05:20|41.37|41.19|41.38|41.2|41.38|41.2|41.37|41.19|2
1734397530000|2024-12-17 01:05:30|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|4
1734397540000|2024-12-17 01:05:40|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|6
1734397550000|2024-12-17 01:05:50|41.33|41.15|41.33|41.15|41.33|41.15|41.32|41.14|7
1734397560000|2024-12-17 01:06:00|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734397570000|2024-12-17 01:06:10|41.34|41.16|41.38|41.2|41.38|41.2|41.34|41.16|4
1734397580000|2024-12-17 01:06:20|41.39|41.21|41.39|41.21|41.39|41.21|41.38|41.2|3
1734397590000|2024-12-17 01:06:30|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734397600000|2024-12-17 01:06:40|41.4|41.22|41.4|41.22|41.4|41.22|41.39|41.21|3
1734397610000|2024-12-17 01:06:50|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734397620000|2024-12-17 01:07:00|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734397630000|2024-12-17 01:07:10|41.39|41.21|41.39|41.21|41.39|41.21|41.38|41.2|3
1734397640000|2024-12-17 01:07:20|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734397650000|2024-12-17 01:07:30|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734397660000|2024-12-17 01:07:40|41.42|41.24|41.45|41.27|41.45|41.27|41.42|41.24|4
1734397670000|2024-12-17 01:07:50|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|4
1734397680000|2024-12-17 01:08:00|41.46|41.28|41.48|41.3|41.48|41.3|41.46|41.28|3
1734397690000|2024-12-17 01:08:10|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734397700000|2024-12-17 01:08:20|41.48|41.3|41.46|41.28|41.48|41.3|41.46|41.28|2
1734397710000|2024-12-17 01:08:30|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734397720000|2024-12-17 01:08:40|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1734397730000|2024-12-17 01:08:50|41.48|41.3|41.48|41.3|41.48|41.3|41.47|41.29|3
1734397750000|2024-12-17 01:09:10|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734397760000|2024-12-17 01:09:20|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734397780000|2024-12-17 01:09:40|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|3
1734397790000|2024-12-17 01:09:50|41.44|41.26|41.45|41.27|41.46|41.28|41.44|41.26|4
1734397800000|2024-12-17 01:10:00|41.46|41.28|41.43|41.25|41.46|41.28|41.43|41.25|4
1734397810000|2024-12-17 01:10:10|41.42|41.24|41.43|41.25|41.43|41.25|41.42|41.24|2
1734397840000|2024-12-17 01:10:40|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1734397850000|2024-12-17 01:10:50|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734397860000|2024-12-17 01:11:00|41.45|41.27|41.44|41.26|41.46|41.28|41.44|41.26|6
1734397870000|2024-12-17 01:11:10|41.43|41.25|41.45|41.27|41.45|41.27|41.43|41.25|3
1734397880000|2024-12-17 01:11:20|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734397890000|2024-12-17 01:11:30|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734397900000|2024-12-17 01:11:40|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734397910000|2024-12-17 01:11:50|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734397920000|2024-12-17 01:12:00|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734397930000|2024-12-17 01:12:10|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734397940000|2024-12-17 01:12:20|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734397950000|2024-12-17 01:12:30|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1734397960000|2024-12-17 01:12:40|41.46|41.28|41.42|41.24|41.46|41.28|41.42|41.24|5
1734397970000|2024-12-17 01:12:50|41.41|41.23|41.41|41.23|41.41|41.23|41.4|41.22|3
1734397980000|2024-12-17 01:13:00|41.4|41.22|41.42|41.24|41.42|41.24|41.4|41.22|2
1734397990000|2024-12-17 01:13:10|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|2
1734398000000|2024-12-17 01:13:20|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|4
1734398010000|2024-12-17 01:13:30|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1734398020000|2024-12-17 01:13:40|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734398030000|2024-12-17 01:13:50|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1734398040000|2024-12-17 01:14:00|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|4
1734398070000|2024-12-17 01:14:30|41.45|41.27|41.44|41.26|41.46|41.28|41.44|41.26|3
1734398080000|2024-12-17 01:14:40|41.43|41.25|41.43|41.25|41.44|41.26|41.43|41.25|3
1734398090000|2024-12-17 01:14:50|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|4
1734398100000|2024-12-17 01:15:00|41.42|41.24|41.37|41.19|41.42|41.24|41.37|41.19|5
1734398110000|2024-12-17 01:15:10|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1734398120000|2024-12-17 01:15:20|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|4
1734398130000|2024-12-17 01:15:30|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734398140000|2024-12-17 01:15:40|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734398150000|2024-12-17 01:15:50|41.35|41.17|41.33|41.15|41.35|41.17|41.33|41.15|3
1734398160000|2024-12-17 01:16:00|41.32|41.14|41.26|41.08|41.32|41.14|41.26|41.08|7
1734398170000|2024-12-17 01:16:10|41.25|41.07|41.27|41.09|41.27|41.09|41.25|41.07|3
1734398180000|2024-12-17 01:16:20|41.26|41.08|41.28|41.1|41.28|41.1|41.26|41.08|3
1734398190000|2024-12-17 01:16:30|41.27|41.09|41.27|41.09|41.27|41.09|41.26|41.08|3
1734398200000|2024-12-17 01:16:40|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1734398210000|2024-12-17 01:16:50|41.26|41.08|41.23|41.05|41.27|41.09|41.23|41.05|8
1734398220000|2024-12-17 01:17:00|41.24|41.06|41.21|41.03|41.25|41.07|41.21|41.03|6
1734398240000|2024-12-17 01:17:20|41.2|41.02|41.2|41.02|41.2|41.02|41.19|41.01|3
1734398250000|2024-12-17 01:17:30|41.19|41.01|41.16|40.98|41.19|41.01|41.16|40.98|3
1734398260000|2024-12-17 01:17:40|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1734398270000|2024-12-17 01:17:50|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1734398280000|2024-12-17 01:18:00|41.2|41.02|41.22|41.04|41.22|41.04|41.2|41.02|5
1734398290000|2024-12-17 01:18:10|41.23|41.05|41.28|41.1|41.28|41.1|41.23|41.05|4
1734398300000|2024-12-17 01:18:20|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1734398310000|2024-12-17 01:18:30|41.28|41.1|41.29|41.11|41.29|41.11|41.28|41.1|2
1734398330000|2024-12-17 01:18:50|41.31|41.13|41.37|41.19|41.37|41.19|41.31|41.13|11
1734398340000|2024-12-17 01:19:00|41.36|41.18|41.36|41.18|41.37|41.19|41.35|41.17|10
1734398350000|2024-12-17 01:19:10|41.37|41.19|41.42|41.24|41.44|41.26|41.37|41.19|10
1734398360000|2024-12-17 01:19:20|41.41|41.23|41.42|41.24|41.43|41.25|41.41|41.23|8
1734398370000|2024-12-17 01:19:30|41.43|41.25|41.45|41.27|41.45|41.27|41.43|41.25|3
1734398390000|2024-12-17 01:19:50|41.44|41.26|41.44|41.26|41.44|41.26|41.43|41.25|3
1734398400000|2024-12-17 01:20:00|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|5
1734398410000|2024-12-17 01:20:10|41.42|41.24|41.38|41.2|41.42|41.24|41.38|41.2|3
1734398420000|2024-12-17 01:20:20|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1734398430000|2024-12-17 01:20:30|41.38|41.2|41.38|41.2|41.38|41.2|41.37|41.19|3
1734398440000|2024-12-17 01:20:40|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1734398450000|2024-12-17 01:20:50|41.35|41.17|41.36|41.18|41.36|41.18|41.35|41.17|2
1734398460000|2024-12-17 01:21:00|41.35|41.17|41.35|41.17|41.35|41.17|41.34|41.16|3
1734398470000|2024-12-17 01:21:10|41.36|41.18|41.42|41.24|41.42|41.24|41.36|41.18|5
1734398480000|2024-12-17 01:21:20|41.41|41.23|41.43|41.25|41.43|41.25|41.41|41.23|3
1734398490000|2024-12-17 01:21:30|41.42|41.24|41.4|41.22|41.42|41.24|41.4|41.22|3
1734398500000|2024-12-17 01:21:40|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734398510000|2024-12-17 01:21:50|41.42|41.24|41.41|41.23|41.43|41.25|41.41|41.23|3
1734398520000|2024-12-17 01:22:00|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734398530000|2024-12-17 01:22:10|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1734398540000|2024-12-17 01:22:20|41.43|41.25|41.46|41.28|41.46|41.28|41.43|41.25|4
1734398550000|2024-12-17 01:22:30|41.45|41.27|41.46|41.28|41.47|41.29|41.45|41.27|3
1734398560000|2024-12-17 01:22:40|41.45|41.27|41.45|41.27|41.45|41.27|41.44|41.26|3
1734398570000|2024-12-17 01:22:50|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734398580000|2024-12-17 01:23:00|41.45|41.27|41.45|41.27|41.45|41.27|41.44|41.26|3
1734398590000|2024-12-17 01:23:10|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734398600000|2024-12-17 01:23:20|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|4
1734398610000|2024-12-17 01:23:30|41.48|41.3|41.48|41.3|41.48|41.3|41.47|41.29|3
1734398630000|2024-12-17 01:23:50|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1734398640000|2024-12-17 01:24:00|41.49|41.31|41.51|41.33|41.51|41.33|41.49|41.31|2
1734398650000|2024-12-17 01:24:10|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|3
1734398660000|2024-12-17 01:24:20|41.53|41.35|41.5|41.32|41.53|41.35|41.5|41.32|5
1734398670000|2024-12-17 01:24:30|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734398680000|2024-12-17 01:24:40|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734398690000|2024-12-17 01:24:50|41.52|41.34|41.49|41.31|41.52|41.34|41.49|41.31|4
1734398700000|2024-12-17 01:25:00|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|4
1734398710000|2024-12-17 01:25:10|41.5|41.32|41.51|41.33|41.52|41.34|41.5|41.32|4
1734398720000|2024-12-17 01:25:20|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|3
1734398730000|2024-12-17 01:25:30|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|3
1734398750000|2024-12-17 01:25:50|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734398760000|2024-12-17 01:26:00|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|3
1734398770000|2024-12-17 01:26:10|41.57|41.39|41.55|41.37|41.57|41.39|41.55|41.37|2
1734398780000|2024-12-17 01:26:20|41.56|41.38|41.55|41.37|41.57|41.39|41.55|41.37|4
1734398790000|2024-12-17 01:26:30|41.57|41.39|41.56|41.38|41.57|41.39|41.55|41.37|3
1734398800000|2024-12-17 01:26:40|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734398810000|2024-12-17 01:26:50|41.57|41.39|41.58|41.4|41.6|41.42|41.57|41.39|5
1734398830000|2024-12-17 01:27:10|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734398850000|2024-12-17 01:27:30|41.57|41.39|41.57|41.39|41.57|41.39|41.56|41.38|3
1734398860000|2024-12-17 01:27:40|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734398880000|2024-12-17 01:28:00|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|3
1734398890000|2024-12-17 01:28:10|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734398910000|2024-12-17 01:28:30|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734398920000|2024-12-17 01:28:40|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734398940000|2024-12-17 01:29:00|41.56|41.38|41.59|41.41|41.59|41.41|41.56|41.38|3
1734398950000|2024-12-17 01:29:10|41.6|41.42|41.64|41.46|41.64|41.46|41.6|41.42|3
1734398960000|2024-12-17 01:29:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734398990000|2024-12-17 01:29:50|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734399000000|2024-12-17 01:30:00|41.6|41.42|41.6|41.42|41.6|41.42|41.59|41.41|3
1734399030000|2024-12-17 01:30:30|41.61|41.43|41.63|41.45|41.63|41.45|41.61|41.43|3
1734399040000|2024-12-17 01:30:40|41.62|41.44|41.6|41.42|41.62|41.44|41.6|41.42|3
1734399050000|2024-12-17 01:30:50|41.61|41.43|41.59|41.41|41.61|41.43|41.59|41.41|3
1734399060000|2024-12-17 01:31:00|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734399070000|2024-12-17 01:31:10|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|4
1734399080000|2024-12-17 01:31:20|41.6|41.42|41.59|41.41|41.6|41.42|41.59|41.41|2
1734399090000|2024-12-17 01:31:30|41.58|41.4|41.55|41.37|41.58|41.4|41.55|41.37|3
1734399100000|2024-12-17 01:31:40|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734399110000|2024-12-17 01:31:50|41.54|41.36|41.52|41.34|41.54|41.36|41.51|41.33|4
1734399120000|2024-12-17 01:32:00|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1734399130000|2024-12-17 01:32:10|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734399140000|2024-12-17 01:32:20|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734399150000|2024-12-17 01:32:30|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734399160000|2024-12-17 01:32:40|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|3
1734399170000|2024-12-17 01:32:50|41.46|41.28|41.49|41.31|41.49|41.31|41.46|41.28|2
1734399180000|2024-12-17 01:33:00|41.48|41.3|41.45|41.27|41.48|41.3|41.44|41.26|5
1734399190000|2024-12-17 01:33:10|41.46|41.28|41.46|41.28|41.47|41.29|41.45|41.27|5
1734399200000|2024-12-17 01:33:20|41.45|41.27|41.46|41.28|41.46|41.28|41.44|41.26|4
1734399210000|2024-12-17 01:33:30|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734399220000|2024-12-17 01:33:40|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734399240000|2024-12-17 01:34:00|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734399250000|2024-12-17 01:34:10|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1734399260000|2024-12-17 01:34:20|41.5|41.32|41.49|41.31|41.5|41.32|41.48|41.3|4
1734399270000|2024-12-17 01:34:30|41.5|41.32|41.5|41.32|41.52|41.34|41.5|41.32|4
1734399280000|2024-12-17 01:34:40|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734399300000|2024-12-17 01:35:00|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734399320000|2024-12-17 01:35:20|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734399330000|2024-12-17 01:35:30|41.55|41.37|41.59|41.41|41.59|41.41|41.55|41.37|4
1734399340000|2024-12-17 01:35:40|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734399350000|2024-12-17 01:35:50|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734399360000|2024-12-17 01:36:00|41.58|41.4|41.55|41.37|41.58|41.4|41.55|41.37|4
1734399370000|2024-12-17 01:36:10|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734399380000|2024-12-17 01:36:20|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734399390000|2024-12-17 01:36:30|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734399400000|2024-12-17 01:36:40|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1734399420000|2024-12-17 01:37:00|41.49|41.31|41.46|41.28|41.49|41.31|41.46|41.28|3
1734399430000|2024-12-17 01:37:10|41.45|41.27|41.48|41.3|41.48|41.3|41.45|41.27|4
1734399440000|2024-12-17 01:37:20|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734399450000|2024-12-17 01:37:30|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1734399460000|2024-12-17 01:37:40|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|5
1734399470000|2024-12-17 01:37:50|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|6
1734399480000|2024-12-17 01:38:00|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734399490000|2024-12-17 01:38:10|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1734399500000|2024-12-17 01:38:20|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1734399510000|2024-12-17 01:38:30|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1734399520000|2024-12-17 01:38:40|41.5|41.32|41.5|41.32|41.51|41.33|41.5|41.32|3
1734399530000|2024-12-17 01:38:50|41.51|41.33|41.52|41.34|41.52|41.34|41.5|41.32|4
1734399550000|2024-12-17 01:39:10|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734399560000|2024-12-17 01:39:20|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734399620000|2024-12-17 01:40:20|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734399660000|2024-12-17 01:41:00|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1734399680000|2024-12-17 01:41:20|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734399710000|2024-12-17 01:41:50|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734399720000|2024-12-17 01:42:00|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734399730000|2024-12-17 01:42:10|41.63|41.45|41.61|41.43|41.63|41.45|41.61|41.43|5
1734399740000|2024-12-17 01:42:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734399750000|2024-12-17 01:42:30|41.61|41.43|41.61|41.43|41.62|41.44|41.61|41.43|3
1734399760000|2024-12-17 01:42:40|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734399770000|2024-12-17 01:42:50|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734399780000|2024-12-17 01:43:00|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734399790000|2024-12-17 01:43:10|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734399800000|2024-12-17 01:43:20|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734399810000|2024-12-17 01:43:30|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|3
1734399820000|2024-12-17 01:43:40|41.6|41.42|41.61|41.43|41.62|41.44|41.6|41.42|4
1734399830000|2024-12-17 01:43:50|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734399840000|2024-12-17 01:44:00|41.61|41.43|41.61|41.43|41.62|41.44|41.6|41.42|5
1734399850000|2024-12-17 01:44:10|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734399860000|2024-12-17 01:44:20|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734399870000|2024-12-17 01:44:30|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734399880000|2024-12-17 01:44:40|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734399910000|2024-12-17 01:45:10|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734399930000|2024-12-17 01:45:30|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734399940000|2024-12-17 01:45:40|41.66|41.48|41.68|41.5|41.68|41.5|41.66|41.48|3
1734399960000|2024-12-17 01:46:00|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|3
1734399970000|2024-12-17 01:46:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734400030000|2024-12-17 01:47:10|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734400040000|2024-12-17 01:47:20|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734400060000|2024-12-17 01:47:40|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1734400070000|2024-12-17 01:47:50|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734400080000|2024-12-17 01:48:00|41.68|41.5|41.69|41.51|41.69|41.51|41.67|41.49|6
1734400090000|2024-12-17 01:48:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734400100000|2024-12-17 01:48:20|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734400110000|2024-12-17 01:48:30|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|3
1734400120000|2024-12-17 01:48:40|41.62|41.44|41.6|41.42|41.62|41.44|41.6|41.42|3
1734400130000|2024-12-17 01:48:50|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734400170000|2024-12-17 01:49:30|41.65|41.47|41.66|41.48|41.67|41.49|41.65|41.47|8
1734400180000|2024-12-17 01:49:40|41.67|41.49|41.67|41.49|41.67|41.49|41.66|41.48|3
1734400190000|2024-12-17 01:49:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734400200000|2024-12-17 01:50:00|41.68|41.5|41.66|41.48|41.68|41.5|41.66|41.48|3
1734400210000|2024-12-17 01:50:10|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734400220000|2024-12-17 01:50:20|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734400230000|2024-12-17 01:50:30|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734400240000|2024-12-17 01:50:40|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1734400250000|2024-12-17 01:50:50|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734400260000|2024-12-17 01:51:00|41.64|41.46|41.64|41.46|41.65|41.47|41.64|41.46|3
1734400270000|2024-12-17 01:51:10|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734400280000|2024-12-17 01:51:20|41.66|41.48|41.66|41.48|41.67|41.49|41.65|41.47|5
1734400290000|2024-12-17 01:51:30|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734400300000|2024-12-17 01:51:40|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734400320000|2024-12-17 01:52:00|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734400330000|2024-12-17 01:52:10|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1734400340000|2024-12-17 01:52:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734400360000|2024-12-17 01:52:40|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734400370000|2024-12-17 01:52:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734400390000|2024-12-17 01:53:10|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|3
1734400400000|2024-12-17 01:53:20|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734400410000|2024-12-17 01:53:30|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|3
1734400420000|2024-12-17 01:53:40|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734400430000|2024-12-17 01:53:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734400440000|2024-12-17 01:54:00|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734400470000|2024-12-17 01:54:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734400480000|2024-12-17 01:54:40|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734400490000|2024-12-17 01:54:50|41.67|41.49|41.67|41.49|41.67|41.49|41.66|41.48|5
1734400500000|2024-12-17 01:55:00|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734400530000|2024-12-17 01:55:30|41.63|41.45|41.62|41.44|41.63|41.45|41.61|41.43|4
1734400540000|2024-12-17 01:55:40|41.63|41.45|41.62|41.44|41.64|41.46|41.62|41.44|4
1734400550000|2024-12-17 01:55:50|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734400560000|2024-12-17 01:56:00|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|4
1734400570000|2024-12-17 01:56:10|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1734400580000|2024-12-17 01:56:20|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|3
1734400590000|2024-12-17 01:56:30|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|4
1734400610000|2024-12-17 01:56:50|41.63|41.45|41.63|41.45|41.63|41.45|41.62|41.44|3
1734400620000|2024-12-17 01:57:00|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734400640000|2024-12-17 01:57:20|41.65|41.47|41.65|41.47|41.65|41.47|41.64|41.46|3
1734400660000|2024-12-17 01:57:40|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1734400670000|2024-12-17 01:57:50|41.7|41.52|41.68|41.5|41.7|41.52|41.67|41.49|4
1734400680000|2024-12-17 01:58:00|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734400710000|2024-12-17 01:58:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734400720000|2024-12-17 01:58:40|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734400730000|2024-12-17 01:58:50|41.66|41.48|41.66|41.48|41.67|41.49|41.66|41.48|3
1734400740000|2024-12-17 01:59:00|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734400750000|2024-12-17 01:59:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734400770000|2024-12-17 01:59:30|41.68|41.5|41.68|41.5|41.68|41.5|41.67|41.49|3
1734400780000|2024-12-17 01:59:40|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1734400790000|2024-12-17 01:59:50|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|6
1734400800000|2024-12-17 02:00:00|41.7|41.52|41.68|41.5|41.7|41.52|41.68|41.5|3
1734400810000|2024-12-17 02:00:10|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734400820000|2024-12-17 02:00:20|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734400830000|2024-12-17 02:00:30|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734400840000|2024-12-17 02:00:40|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734400850000|2024-12-17 02:00:50|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1734400860000|2024-12-17 02:01:00|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|5
1734400870000|2024-12-17 02:01:10|41.69|41.51|41.7|41.52|41.71|41.53|41.69|41.51|8
1734400880000|2024-12-17 02:01:20|41.72|41.54|41.74|41.56|41.74|41.56|41.72|41.54|5
1734400890000|2024-12-17 02:01:30|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734400900000|2024-12-17 02:01:40|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|5
1734400910000|2024-12-17 02:01:50|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734400920000|2024-12-17 02:02:00|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734400930000|2024-12-17 02:02:10|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734400940000|2024-12-17 02:02:20|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734400960000|2024-12-17 02:02:40|41.72|41.54|41.71|41.53|41.73|41.55|41.71|41.53|4
1734400980000|2024-12-17 02:03:00|41.72|41.54|41.71|41.53|41.72|41.54|41.7|41.52|4
1734400990000|2024-12-17 02:03:10|41.7|41.52|41.65|41.47|41.7|41.52|41.65|41.47|10
1734401000000|2024-12-17 02:03:20|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734401010000|2024-12-17 02:03:30|41.67|41.49|41.67|41.49|41.67|41.49|41.66|41.48|3
1734401020000|2024-12-17 02:03:40|41.68|41.5|41.68|41.5|41.68|41.5|41.67|41.49|3
1734401030000|2024-12-17 02:03:50|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|4
1734401040000|2024-12-17 02:04:00|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|5
1734401070000|2024-12-17 02:04:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734401080000|2024-12-17 02:04:40|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734401090000|2024-12-17 02:04:50|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734401120000|2024-12-17 02:05:20|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734401130000|2024-12-17 02:05:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734401140000|2024-12-17 02:05:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734401150000|2024-12-17 02:05:50|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|4
1734401160000|2024-12-17 02:06:00|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|4
1734401180000|2024-12-17 02:06:20|41.73|41.55|41.73|41.55|41.74|41.56|41.73|41.55|3
1734401190000|2024-12-17 02:06:30|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734401200000|2024-12-17 02:06:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734401210000|2024-12-17 02:06:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734401220000|2024-12-17 02:07:00|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734401230000|2024-12-17 02:07:10|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|4
1734401240000|2024-12-17 02:07:20|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734401250000|2024-12-17 02:07:30|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734401260000|2024-12-17 02:07:40|41.73|41.55|41.73|41.55|41.74|41.56|41.73|41.55|3
1734401270000|2024-12-17 02:07:50|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|4
1734401280000|2024-12-17 02:08:00|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734401310000|2024-12-17 02:08:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734401320000|2024-12-17 02:08:40|41.72|41.54|41.72|41.54|41.72|41.54|41.71|41.53|3
1734401330000|2024-12-17 02:08:50|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|4
1734401340000|2024-12-17 02:09:00|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|4
1734401350000|2024-12-17 02:09:10|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734401390000|2024-12-17 02:09:50|41.72|41.54|41.71|41.53|41.72|41.54|41.7|41.52|3
1734401400000|2024-12-17 02:10:00|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734401420000|2024-12-17 02:10:20|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734401440000|2024-12-17 02:10:40|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734401450000|2024-12-17 02:10:50|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734401460000|2024-12-17 02:11:00|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|4
1734401470000|2024-12-17 02:11:10|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|2
1734401490000|2024-12-17 02:11:30|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734401500000|2024-12-17 02:11:40|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734401520000|2024-12-17 02:12:00|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1734401530000|2024-12-17 02:12:10|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734401540000|2024-12-17 02:12:20|41.72|41.54|41.74|41.56|41.74|41.56|41.72|41.54|3
1734401550000|2024-12-17 02:12:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734401580000|2024-12-17 02:13:00|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734401590000|2024-12-17 02:13:10|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734401600000|2024-12-17 02:13:20|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734401620000|2024-12-17 02:13:40|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734401630000|2024-12-17 02:13:50|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1734401640000|2024-12-17 02:14:00|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734401680000|2024-12-17 02:14:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734401690000|2024-12-17 02:14:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734401700000|2024-12-17 02:15:00|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734401710000|2024-12-17 02:15:10|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1734401730000|2024-12-17 02:15:30|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734401740000|2024-12-17 02:15:40|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734401780000|2024-12-17 02:16:20|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|4
1734401790000|2024-12-17 02:16:30|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1734401810000|2024-12-17 02:16:50|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1734401820000|2024-12-17 02:17:00|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734401850000|2024-12-17 02:17:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734401940000|2024-12-17 02:19:00|41.76|41.58|41.78|41.6|41.78|41.6|41.76|41.58|2
1734402050000|2024-12-17 02:20:50|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734402060000|2024-12-17 02:21:00|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734402070000|2024-12-17 02:21:10|41.74|41.56|41.71|41.53|41.74|41.56|41.71|41.53|4
1734402100000|2024-12-17 02:21:40|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734402120000|2024-12-17 02:22:00|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|3
1734402130000|2024-12-17 02:22:10|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734402140000|2024-12-17 02:22:20|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734402150000|2024-12-17 02:22:30|41.63|41.45|41.61|41.43|41.63|41.45|41.61|41.43|3
1734402160000|2024-12-17 02:22:40|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734402180000|2024-12-17 02:23:00|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734402190000|2024-12-17 02:23:10|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734402200000|2024-12-17 02:23:20|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|4
1734402210000|2024-12-17 02:23:30|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|5
1734402220000|2024-12-17 02:23:40|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|4
1734402240000|2024-12-17 02:24:00|41.64|41.46|41.64|41.46|41.65|41.47|41.64|41.46|3
1734402270000|2024-12-17 02:24:30|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|4
1734402290000|2024-12-17 02:24:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734402300000|2024-12-17 02:25:00|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|6
1734402320000|2024-12-17 02:25:20|41.65|41.47|41.67|41.49|41.67|41.49|41.64|41.46|4
1734402330000|2024-12-17 02:25:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734402340000|2024-12-17 02:25:40|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734402350000|2024-12-17 02:25:50|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734402360000|2024-12-17 02:26:00|41.72|41.54|41.72|41.54|41.73|41.55|41.72|41.54|5
1734402370000|2024-12-17 02:26:10|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1734402380000|2024-12-17 02:26:20|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|3
1734402390000|2024-12-17 02:26:30|41.75|41.57|41.77|41.59|41.77|41.59|41.75|41.57|3
1734402410000|2024-12-17 02:26:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734402450000|2024-12-17 02:27:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734402460000|2024-12-17 02:27:40|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734402480000|2024-12-17 02:28:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734402510000|2024-12-17 02:28:30|41.76|41.58|41.81|41.63|41.81|41.63|41.75|41.57|4
1734402530000|2024-12-17 02:28:50|41.8|41.62|41.79|41.61|41.81|41.63|41.79|41.61|4
1734402540000|2024-12-17 02:29:00|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734402550000|2024-12-17 02:29:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734402570000|2024-12-17 02:29:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734402620000|2024-12-17 02:30:20|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734402630000|2024-12-17 02:30:30|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|4
1734402640000|2024-12-17 02:30:40|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|7
1734402650000|2024-12-17 02:30:50|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734402660000|2024-12-17 02:31:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734402670000|2024-12-17 02:31:10|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734402680000|2024-12-17 02:31:20|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1734402690000|2024-12-17 02:31:30|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|3
1734402700000|2024-12-17 02:31:40|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1734402710000|2024-12-17 02:31:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734402720000|2024-12-17 02:32:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734402730000|2024-12-17 02:32:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734402740000|2024-12-17 02:32:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734402750000|2024-12-17 02:32:30|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|3
1734402760000|2024-12-17 02:32:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734402780000|2024-12-17 02:33:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734402850000|2024-12-17 02:34:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734402870000|2024-12-17 02:34:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734402880000|2024-12-17 02:34:40|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734402890000|2024-12-17 02:34:50|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|3
1734402900000|2024-12-17 02:35:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734402920000|2024-12-17 02:35:20|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|5
1734402930000|2024-12-17 02:35:30|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734402940000|2024-12-17 02:35:40|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|4
1734402950000|2024-12-17 02:35:50|41.74|41.56|41.75|41.57|41.76|41.58|41.74|41.56|6
1734402960000|2024-12-17 02:36:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734402970000|2024-12-17 02:36:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734403000000|2024-12-17 02:36:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734403010000|2024-12-17 02:36:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734403020000|2024-12-17 02:37:00|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734403030000|2024-12-17 02:37:10|41.74|41.56|41.73|41.55|41.74|41.56|41.72|41.54|6
1734403050000|2024-12-17 02:37:30|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734403070000|2024-12-17 02:37:50|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734403080000|2024-12-17 02:38:00|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734403090000|2024-12-17 02:38:10|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734403100000|2024-12-17 02:38:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734403120000|2024-12-17 02:38:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734403130000|2024-12-17 02:38:50|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734403140000|2024-12-17 02:39:00|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|4
1734403180000|2024-12-17 02:39:40|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1734403190000|2024-12-17 02:39:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734403210000|2024-12-17 02:40:10|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734403220000|2024-12-17 02:40:20|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|4
1734403260000|2024-12-17 02:41:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734403270000|2024-12-17 02:41:10|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1734403280000|2024-12-17 02:41:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734403300000|2024-12-17 02:41:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734403310000|2024-12-17 02:41:50|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734403320000|2024-12-17 02:42:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734403340000|2024-12-17 02:42:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734403350000|2024-12-17 02:42:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734403360000|2024-12-17 02:42:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|4
1734403370000|2024-12-17 02:42:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734403430000|2024-12-17 02:43:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734403440000|2024-12-17 02:44:00|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734403470000|2024-12-17 02:44:30|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734403480000|2024-12-17 02:44:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734403490000|2024-12-17 02:44:50|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1734403500000|2024-12-17 02:45:00|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734403510000|2024-12-17 02:45:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734403520000|2024-12-17 02:45:20|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734403530000|2024-12-17 02:45:30|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734403540000|2024-12-17 02:45:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734403560000|2024-12-17 02:46:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734403570000|2024-12-17 02:46:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734403580000|2024-12-17 02:46:20|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1734403590000|2024-12-17 02:46:30|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|3
1734403600000|2024-12-17 02:46:40|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734403610000|2024-12-17 02:46:50|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734403620000|2024-12-17 02:47:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734403630000|2024-12-17 02:47:10|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|4
1734403640000|2024-12-17 02:47:20|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734403660000|2024-12-17 02:47:40|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734403680000|2024-12-17 02:48:00|41.76|41.58|41.79|41.61|41.79|41.61|41.76|41.58|2
1734403690000|2024-12-17 02:48:10|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734403710000|2024-12-17 02:48:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734403730000|2024-12-17 02:48:50|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734403740000|2024-12-17 02:49:00|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734403750000|2024-12-17 02:49:10|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734403760000|2024-12-17 02:49:20|41.72|41.54|41.72|41.54|41.72|41.54|41.71|41.53|3
1734403780000|2024-12-17 02:49:40|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734403790000|2024-12-17 02:49:50|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734403810000|2024-12-17 02:50:10|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734403820000|2024-12-17 02:50:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734403840000|2024-12-17 02:50:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734403850000|2024-12-17 02:50:50|41.71|41.53|41.71|41.53|41.72|41.54|41.71|41.53|3
1734403940000|2024-12-17 02:52:20|41.7|41.52|41.66|41.48|41.7|41.52|41.66|41.48|4
1734403950000|2024-12-17 02:52:30|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|3
1734403960000|2024-12-17 02:52:40|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734403990000|2024-12-17 02:53:10|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734404000000|2024-12-17 02:53:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734404010000|2024-12-17 02:53:30|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734404020000|2024-12-17 02:53:40|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|4
1734404040000|2024-12-17 02:54:00|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|4
1734404050000|2024-12-17 02:54:10|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734404070000|2024-12-17 02:54:30|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734404090000|2024-12-17 02:54:50|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|5
1734404100000|2024-12-17 02:55:00|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734404110000|2024-12-17 02:55:10|41.67|41.49|41.67|41.49|41.67|41.49|41.65|41.47|5
1734404130000|2024-12-17 02:55:30|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734404140000|2024-12-17 02:55:40|41.67|41.49|41.67|41.49|41.67|41.49|41.66|41.48|3
1734404200000|2024-12-17 02:56:40|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734404220000|2024-12-17 02:57:00|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734404250000|2024-12-17 02:57:30|41.69|41.51|41.71|41.53|41.71|41.53|41.69|41.51|3
1734404300000|2024-12-17 02:58:20|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|3
1734404310000|2024-12-17 02:58:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734404370000|2024-12-17 02:59:30|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734404380000|2024-12-17 02:59:40|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|4
1734404390000|2024-12-17 02:59:50|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|5
1734404400000|2024-12-17 03:00:00|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734404410000|2024-12-17 03:00:10|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734404420000|2024-12-17 03:00:20|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734404440000|2024-12-17 03:00:40|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734404450000|2024-12-17 03:00:50|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734404470000|2024-12-17 03:01:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734404500000|2024-12-17 03:01:40|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1734404510000|2024-12-17 03:01:50|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734404520000|2024-12-17 03:02:00|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734404530000|2024-12-17 03:02:10|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1734404540000|2024-12-17 03:02:20|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1734404550000|2024-12-17 03:02:30|41.75|41.57|41.77|41.59|41.77|41.59|41.75|41.57|3
1734404560000|2024-12-17 03:02:40|41.8|41.62|41.82|41.64|41.82|41.64|41.8|41.62|3
1734404570000|2024-12-17 03:02:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734404610000|2024-12-17 03:03:30|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734404620000|2024-12-17 03:03:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|4
1734404630000|2024-12-17 03:03:50|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734404640000|2024-12-17 03:04:00|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|3
1734404660000|2024-12-17 03:04:20|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734404710000|2024-12-17 03:05:10|41.8|41.62|41.81|41.63|41.82|41.64|41.8|41.62|4
1734404720000|2024-12-17 03:05:20|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734404730000|2024-12-17 03:05:30|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734404740000|2024-12-17 03:05:40|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1734404750000|2024-12-17 03:05:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734404800000|2024-12-17 03:06:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734404820000|2024-12-17 03:07:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734404850000|2024-12-17 03:07:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734404870000|2024-12-17 03:07:50|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734404900000|2024-12-17 03:08:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734404920000|2024-12-17 03:08:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734404940000|2024-12-17 03:09:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734404950000|2024-12-17 03:09:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734404960000|2024-12-17 03:09:20|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734404970000|2024-12-17 03:09:30|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734404980000|2024-12-17 03:09:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734405000000|2024-12-17 03:10:00|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|5
1734405010000|2024-12-17 03:10:10|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734405030000|2024-12-17 03:10:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734405050000|2024-12-17 03:10:50|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734405070000|2024-12-17 03:11:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734405090000|2024-12-17 03:11:30|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1734405100000|2024-12-17 03:11:40|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734405120000|2024-12-17 03:12:00|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|7
1734405130000|2024-12-17 03:12:10|41.68|41.5|41.68|41.5|41.68|41.5|41.67|41.49|3
1734405200000|2024-12-17 03:13:20|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|3
1734405210000|2024-12-17 03:13:30|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734405220000|2024-12-17 03:13:40|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734405230000|2024-12-17 03:13:50|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|4
1734405240000|2024-12-17 03:14:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734405260000|2024-12-17 03:14:20|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1734405270000|2024-12-17 03:14:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734405280000|2024-12-17 03:14:40|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1734405290000|2024-12-17 03:14:50|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734405300000|2024-12-17 03:15:00|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734405310000|2024-12-17 03:15:10|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734405320000|2024-12-17 03:15:20|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734405330000|2024-12-17 03:15:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734405340000|2024-12-17 03:15:40|41.73|41.55|41.73|41.55|41.74|41.56|41.73|41.55|3
1734405360000|2024-12-17 03:16:00|41.74|41.56|41.74|41.56|41.75|41.57|41.73|41.55|5
1734405370000|2024-12-17 03:16:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1734405380000|2024-12-17 03:16:20|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|4
1734405400000|2024-12-17 03:16:40|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|4
1734405410000|2024-12-17 03:16:50|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1734405420000|2024-12-17 03:17:00|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734405430000|2024-12-17 03:17:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734405440000|2024-12-17 03:17:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734405450000|2024-12-17 03:17:30|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1734405460000|2024-12-17 03:17:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734405470000|2024-12-17 03:17:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734405480000|2024-12-17 03:18:00|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1734405510000|2024-12-17 03:18:30|41.82|41.64|41.83|41.65|41.84|41.66|41.82|41.64|4
1734405520000|2024-12-17 03:18:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734405530000|2024-12-17 03:18:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734405550000|2024-12-17 03:19:10|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|5
1734405590000|2024-12-17 03:19:50|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1734405600000|2024-12-17 03:20:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734405620000|2024-12-17 03:20:20|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1734405640000|2024-12-17 03:20:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734405650000|2024-12-17 03:20:50|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|5
1734405660000|2024-12-17 03:21:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734405720000|2024-12-17 03:22:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734405730000|2024-12-17 03:22:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734405780000|2024-12-17 03:23:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734405830000|2024-12-17 03:23:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734405840000|2024-12-17 03:24:00|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|4
1734405910000|2024-12-17 03:25:10|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734405930000|2024-12-17 03:25:30|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1734405940000|2024-12-17 03:25:40|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1734405950000|2024-12-17 03:25:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734405960000|2024-12-17 03:26:00|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734405970000|2024-12-17 03:26:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734405990000|2024-12-17 03:26:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734406000000|2024-12-17 03:26:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734406010000|2024-12-17 03:26:50|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734406020000|2024-12-17 03:27:00|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734406030000|2024-12-17 03:27:10|41.86|41.68|41.86|41.68|41.86|41.68|41.85|41.67|5
1734406040000|2024-12-17 03:27:20|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1734406050000|2024-12-17 03:27:30|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|3
1734406060000|2024-12-17 03:27:40|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734406070000|2024-12-17 03:27:50|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734406090000|2024-12-17 03:28:10|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734406160000|2024-12-17 03:29:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734406190000|2024-12-17 03:29:50|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734406240000|2024-12-17 03:30:40|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734406250000|2024-12-17 03:30:50|41.79|41.61|41.77|41.59|41.79|41.61|41.77|41.59|2
1734406260000|2024-12-17 03:31:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734406270000|2024-12-17 03:31:10|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734406280000|2024-12-17 03:31:20|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734406300000|2024-12-17 03:31:40|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1734406350000|2024-12-17 03:32:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1734406360000|2024-12-17 03:32:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734406370000|2024-12-17 03:32:50|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1734406380000|2024-12-17 03:33:00|41.79|41.61|41.77|41.59|41.79|41.61|41.77|41.59|3
1734406410000|2024-12-17 03:33:30|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734406420000|2024-12-17 03:33:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734406440000|2024-12-17 03:34:00|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734406560000|2024-12-17 03:36:00|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734406580000|2024-12-17 03:36:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734406590000|2024-12-17 03:36:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734406610000|2024-12-17 03:36:50|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734406640000|2024-12-17 03:37:20|41.79|41.61|41.83|41.65|41.83|41.65|41.79|41.61|2
1734406650000|2024-12-17 03:37:30|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734406690000|2024-12-17 03:38:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734406700000|2024-12-17 03:38:20|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734406720000|2024-12-17 03:38:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1734406740000|2024-12-17 03:39:00|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734406750000|2024-12-17 03:39:10|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734406800000|2024-12-17 03:40:00|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734406820000|2024-12-17 03:40:20|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734406840000|2024-12-17 03:40:40|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734406850000|2024-12-17 03:40:50|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734406870000|2024-12-17 03:41:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734406880000|2024-12-17 03:41:20|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1734406900000|2024-12-17 03:41:40|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734406940000|2024-12-17 03:42:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734406950000|2024-12-17 03:42:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734406980000|2024-12-17 03:43:00|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|2
1734406990000|2024-12-17 03:43:10|41.87|41.69|41.83|41.65|41.87|41.69|41.83|41.65|7
1734407010000|2024-12-17 03:43:30|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|2
1734407020000|2024-12-17 03:43:40|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1734407030000|2024-12-17 03:43:50|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734407040000|2024-12-17 03:44:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734407060000|2024-12-17 03:44:20|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734407080000|2024-12-17 03:44:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734407090000|2024-12-17 03:44:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734407100000|2024-12-17 03:45:00|41.82|41.64|41.85|41.67|41.85|41.67|41.82|41.64|6
1734407110000|2024-12-17 03:45:10|41.86|41.68|41.86|41.68|41.87|41.69|41.85|41.67|5
1734407150000|2024-12-17 03:45:50|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734407180000|2024-12-17 03:46:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734407190000|2024-12-17 03:46:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734407200000|2024-12-17 03:46:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734407210000|2024-12-17 03:46:50|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1734407220000|2024-12-17 03:47:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734407230000|2024-12-17 03:47:10|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734407240000|2024-12-17 03:47:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734407250000|2024-12-17 03:47:30|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1734407290000|2024-12-17 03:48:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734407310000|2024-12-17 03:48:30|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1734407370000|2024-12-17 03:49:30|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734407380000|2024-12-17 03:49:40|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734407390000|2024-12-17 03:49:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734407400000|2024-12-17 03:50:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1734407410000|2024-12-17 03:50:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734407430000|2024-12-17 03:50:30|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1734407440000|2024-12-17 03:50:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734407450000|2024-12-17 03:50:50|41.82|41.64|41.84|41.66|41.84|41.66|41.82|41.64|3
1734407460000|2024-12-17 03:51:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734407470000|2024-12-17 03:51:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734407500000|2024-12-17 03:51:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734407520000|2024-12-17 03:52:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734407530000|2024-12-17 03:52:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734407540000|2024-12-17 03:52:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734407560000|2024-12-17 03:52:40|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734407570000|2024-12-17 03:52:50|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|4
1734407580000|2024-12-17 03:53:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734407590000|2024-12-17 03:53:10|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734407600000|2024-12-17 03:53:20|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|2
1734407630000|2024-12-17 03:53:50|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734407640000|2024-12-17 03:54:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734407650000|2024-12-17 03:54:10|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734407660000|2024-12-17 03:54:20|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|4
1734407670000|2024-12-17 03:54:30|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734407690000|2024-12-17 03:54:50|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1734407710000|2024-12-17 03:55:10|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734407720000|2024-12-17 03:55:20|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1734407760000|2024-12-17 03:56:00|41.83|41.65|41.85|41.67|41.85|41.67|41.83|41.65|3
1734407780000|2024-12-17 03:56:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734407790000|2024-12-17 03:56:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734407800000|2024-12-17 03:56:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734407810000|2024-12-17 03:56:50|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1734407820000|2024-12-17 03:57:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734408000000|2024-12-17 04:00:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734408060000|2024-12-17 04:01:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734408080000|2024-12-17 04:01:20|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1734408090000|2024-12-17 04:01:30|41.77|41.59|41.75|41.57|41.77|41.59|41.75|41.57|3
1734408100000|2024-12-17 04:01:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1734408110000|2024-12-17 04:01:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734408130000|2024-12-17 04:02:10|41.71|41.53|41.68|41.5|41.71|41.53|41.68|41.5|3
1734408140000|2024-12-17 04:02:20|41.69|41.51|41.69|41.51|41.7|41.52|41.68|41.5|5
1734408150000|2024-12-17 04:02:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734408170000|2024-12-17 04:02:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734408180000|2024-12-17 04:03:00|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|3
1734408200000|2024-12-17 04:03:20|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734408250000|2024-12-17 04:04:10|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1734408260000|2024-12-17 04:04:20|41.73|41.55|41.73|41.55|41.74|41.56|41.73|41.55|3
1734408270000|2024-12-17 04:04:30|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734408300000|2024-12-17 04:05:00|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734408310000|2024-12-17 04:05:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734408330000|2024-12-17 04:05:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734408380000|2024-12-17 04:06:20|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734408390000|2024-12-17 04:06:30|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|2
1734408400000|2024-12-17 04:06:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1734408410000|2024-12-17 04:06:50|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1734408560000|2024-12-17 04:09:20|41.72|41.54|41.7|41.52|41.72|41.54|41.7|41.52|3
1734408580000|2024-12-17 04:09:40|41.67|41.49|41.67|41.49|41.67|41.49|41.66|41.48|3
1734408590000|2024-12-17 04:09:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734408600000|2024-12-17 04:10:00|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734408610000|2024-12-17 04:10:10|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734408620000|2024-12-17 04:10:20|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1734408640000|2024-12-17 04:10:40|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734408670000|2024-12-17 04:11:10|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734408680000|2024-12-17 04:11:20|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734408690000|2024-12-17 04:11:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734408700000|2024-12-17 04:11:40|41.69|41.51|41.66|41.48|41.69|41.51|41.65|41.47|8
1734408710000|2024-12-17 04:11:50|41.65|41.47|41.7|41.52|41.7|41.52|41.65|41.47|9
1734408720000|2024-12-17 04:12:00|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734408730000|2024-12-17 04:12:10|41.67|41.49|41.66|41.48|41.68|41.5|41.66|41.48|6
1734408740000|2024-12-17 04:12:20|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734408750000|2024-12-17 04:12:30|41.63|41.45|41.61|41.43|41.63|41.45|41.61|41.43|2
1734408760000|2024-12-17 04:12:40|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734408770000|2024-12-17 04:12:50|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734408870000|2024-12-17 04:14:30|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734408880000|2024-12-17 04:14:40|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734408910000|2024-12-17 04:15:10|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734408920000|2024-12-17 04:15:20|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|3
1734408930000|2024-12-17 04:15:30|41.58|41.4|41.61|41.43|41.61|41.43|41.58|41.4|4
1734408940000|2024-12-17 04:15:40|41.6|41.42|41.6|41.42|41.61|41.43|41.6|41.42|5
1734408950000|2024-12-17 04:15:50|41.61|41.43|41.63|41.45|41.63|41.45|41.61|41.43|3
1734408970000|2024-12-17 04:16:10|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|4
1734408980000|2024-12-17 04:16:20|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|5
1734408990000|2024-12-17 04:16:30|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734409010000|2024-12-17 04:16:50|41.61|41.43|41.59|41.41|41.61|41.43|41.59|41.41|3
1734409020000|2024-12-17 04:17:00|41.58|41.4|41.56|41.38|41.58|41.4|41.56|41.38|3
1734409030000|2024-12-17 04:17:10|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1734409040000|2024-12-17 04:17:20|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|4
1734409050000|2024-12-17 04:17:30|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734409060000|2024-12-17 04:17:40|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|3
1734409070000|2024-12-17 04:17:50|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734409080000|2024-12-17 04:18:00|41.54|41.36|41.54|41.36|41.54|41.36|41.53|41.35|3
1734409090000|2024-12-17 04:18:10|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734409100000|2024-12-17 04:18:20|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734409110000|2024-12-17 04:18:30|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1734409130000|2024-12-17 04:18:50|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734409140000|2024-12-17 04:19:00|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1734409150000|2024-12-17 04:19:10|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734409160000|2024-12-17 04:19:20|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734409170000|2024-12-17 04:19:30|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734409180000|2024-12-17 04:19:40|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734409190000|2024-12-17 04:19:50|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734409200000|2024-12-17 04:20:00|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734409210000|2024-12-17 04:20:10|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734409230000|2024-12-17 04:20:30|41.56|41.38|41.56|41.38|41.56|41.38|41.55|41.37|3
1734409240000|2024-12-17 04:20:40|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734409270000|2024-12-17 04:21:10|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|4
1734409280000|2024-12-17 04:21:20|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1734409290000|2024-12-17 04:21:30|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1734409300000|2024-12-17 04:21:40|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734409310000|2024-12-17 04:21:50|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734409320000|2024-12-17 04:22:00|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734409330000|2024-12-17 04:22:10|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1734409340000|2024-12-17 04:22:20|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734409430000|2024-12-17 04:23:50|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734409440000|2024-12-17 04:24:00|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734409480000|2024-12-17 04:24:40|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734409500000|2024-12-17 04:25:00|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734409510000|2024-12-17 04:25:10|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734409520000|2024-12-17 04:25:20|41.55|41.37|41.55|41.37|41.55|41.37|41.54|41.36|3
1734409530000|2024-12-17 04:25:30|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734409540000|2024-12-17 04:25:40|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734409550000|2024-12-17 04:25:50|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734409560000|2024-12-17 04:26:00|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734409570000|2024-12-17 04:26:10|41.56|41.38|41.57|41.39|41.57|41.39|41.55|41.37|4
1734409580000|2024-12-17 04:26:20|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734409590000|2024-12-17 04:26:30|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|3
1734409610000|2024-12-17 04:26:50|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734409620000|2024-12-17 04:27:00|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1734409750000|2024-12-17 04:29:10|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|3
1734409760000|2024-12-17 04:29:20|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1734409770000|2024-12-17 04:29:30|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734409790000|2024-12-17 04:29:50|41.48|41.3|41.48|41.3|41.48|41.3|41.47|41.29|3
1734409810000|2024-12-17 04:30:10|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734409820000|2024-12-17 04:30:20|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734409830000|2024-12-17 04:30:30|41.45|41.27|41.44|41.26|41.45|41.27|41.43|41.25|4
1734409840000|2024-12-17 04:30:40|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734409850000|2024-12-17 04:30:50|41.41|41.23|41.39|41.21|41.41|41.23|41.39|41.21|3
1734409860000|2024-12-17 04:31:00|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|2
1734409870000|2024-12-17 04:31:10|41.38|41.2|41.38|41.2|41.4|41.22|41.38|41.2|3
1734409880000|2024-12-17 04:31:20|41.39|41.21|41.36|41.18|41.39|41.21|41.36|41.18|4
1734409890000|2024-12-17 04:31:30|41.37|41.19|41.41|41.23|41.41|41.23|41.37|41.19|4
1734409900000|2024-12-17 04:31:40|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734409910000|2024-12-17 04:31:50|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|2
1734409920000|2024-12-17 04:32:00|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1734409930000|2024-12-17 04:32:10|41.42|41.24|41.42|41.24|41.43|41.25|41.42|41.24|3
1734409940000|2024-12-17 04:32:20|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1734409950000|2024-12-17 04:32:30|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1734409960000|2024-12-17 04:32:40|41.38|41.2|41.35|41.17|41.38|41.2|41.35|41.17|4
1734409980000|2024-12-17 04:33:00|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734410000000|2024-12-17 04:33:20|41.35|41.17|41.35|41.17|41.35|41.17|41.34|41.16|3
1734410010000|2024-12-17 04:33:30|41.36|41.18|41.36|41.18|41.38|41.2|41.36|41.18|5
1734410030000|2024-12-17 04:33:50|41.35|41.17|41.36|41.18|41.36|41.18|41.35|41.17|2
1734410040000|2024-12-17 04:34:00|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1734410050000|2024-12-17 04:34:10|41.35|41.17|41.33|41.15|41.35|41.17|41.33|41.15|3
1734410060000|2024-12-17 04:34:20|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734410070000|2024-12-17 04:34:30|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1734410080000|2024-12-17 04:34:40|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|2
1734410090000|2024-12-17 04:34:50|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|4
1734410100000|2024-12-17 04:35:00|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734410110000|2024-12-17 04:35:10|41.37|41.19|41.35|41.17|41.37|41.19|41.35|41.17|3
1734410120000|2024-12-17 04:35:20|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|2
1734410130000|2024-12-17 04:35:30|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734410140000|2024-12-17 04:35:40|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1734410170000|2024-12-17 04:36:10|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1734410180000|2024-12-17 04:36:20|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1734410190000|2024-12-17 04:36:30|41.33|41.15|41.33|41.15|41.33|41.15|41.32|41.14|5
1734410200000|2024-12-17 04:36:40|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1734410220000|2024-12-17 04:37:00|41.33|41.15|41.31|41.13|41.33|41.15|41.31|41.13|3
1734410240000|2024-12-17 04:37:20|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1734410320000|2024-12-17 04:38:40|41.33|41.15|41.34|41.16|41.34|41.16|41.32|41.14|4
1734410330000|2024-12-17 04:38:50|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1734410340000|2024-12-17 04:39:00|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|4
1734410350000|2024-12-17 04:39:10|41.36|41.18|41.38|41.2|41.38|41.2|41.36|41.18|3
1734410360000|2024-12-17 04:39:20|41.39|41.21|41.39|41.21|41.39|41.21|41.38|41.2|3
1734410370000|2024-12-17 04:39:30|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734410380000|2024-12-17 04:39:40|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1734410390000|2024-12-17 04:39:50|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|2
1734410400000|2024-12-17 04:40:00|41.36|41.18|41.34|41.16|41.36|41.18|41.33|41.15|4
1734410430000|2024-12-17 04:40:30|41.33|41.15|41.34|41.16|41.34|41.16|41.33|41.15|2
1734410440000|2024-12-17 04:40:40|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734410450000|2024-12-17 04:40:50|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1734410460000|2024-12-17 04:41:00|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|4
1734410480000|2024-12-17 04:41:20|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734410490000|2024-12-17 04:41:30|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734410500000|2024-12-17 04:41:40|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734410510000|2024-12-17 04:41:50|41.35|41.17|41.37|41.19|41.37|41.19|41.35|41.17|2
1734410520000|2024-12-17 04:42:00|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1734410530000|2024-12-17 04:42:10|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1734410550000|2024-12-17 04:42:30|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1734410560000|2024-12-17 04:42:40|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1734410570000|2024-12-17 04:42:50|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734410580000|2024-12-17 04:43:00|41.35|41.17|41.35|41.17|41.35|41.17|41.34|41.16|3
1734410590000|2024-12-17 04:43:10|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1734410600000|2024-12-17 04:43:20|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734410610000|2024-12-17 04:43:30|41.35|41.17|41.35|41.17|41.36|41.18|41.35|41.17|3
1734410620000|2024-12-17 04:43:40|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1734410630000|2024-12-17 04:43:50|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1734410640000|2024-12-17 04:44:00|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1734410650000|2024-12-17 04:44:10|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1734410680000|2024-12-17 04:44:40|41.33|41.15|41.34|41.16|41.34|41.16|41.33|41.15|2
1734410690000|2024-12-17 04:44:50|41.33|41.15|41.33|41.15|41.34|41.16|41.33|41.15|3
1734410700000|2024-12-17 04:45:00|41.34|41.16|41.34|41.16|41.35|41.17|41.34|41.16|3
1734410710000|2024-12-17 04:45:10|41.36|41.18|41.37|41.19|41.38|41.2|41.36|41.18|4
1734410720000|2024-12-17 04:45:20|41.38|41.2|41.38|41.2|41.39|41.21|41.38|41.2|3
1734410750000|2024-12-17 04:45:50|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1734410770000|2024-12-17 04:46:10|41.37|41.19|41.39|41.21|41.39|41.21|41.36|41.18|4
1734410780000|2024-12-17 04:46:20|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1734410800000|2024-12-17 04:46:40|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1734410820000|2024-12-17 04:47:00|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1734410830000|2024-12-17 04:47:10|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1734410840000|2024-12-17 04:47:20|41.38|41.2|41.38|41.2|41.39|41.21|41.37|41.19|5
1734410850000|2024-12-17 04:47:30|41.37|41.19|41.38|41.2|41.38|41.2|41.37|41.19|2
1734410880000|2024-12-17 04:48:00|41.39|41.21|41.41|41.23|41.41|41.23|41.38|41.2|4
1734410890000|2024-12-17 04:48:10|41.42|41.24|41.43|41.25|41.43|41.25|41.42|41.24|2
1734410900000|2024-12-17 04:48:20|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1734410910000|2024-12-17 04:48:30|41.45|41.27|41.46|41.28|41.46|41.28|41.44|41.26|4
1734410920000|2024-12-17 04:48:40|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1734410930000|2024-12-17 04:48:50|41.45|41.27|41.45|41.27|41.46|41.28|41.45|41.27|3
1734410940000|2024-12-17 04:49:00|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734410950000|2024-12-17 04:49:10|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|4
1734410960000|2024-12-17 04:49:20|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1734410980000|2024-12-17 04:49:40|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1734411020000|2024-12-17 04:50:20|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1734411030000|2024-12-17 04:50:30|41.46|41.28|41.46|41.28|41.47|41.29|41.46|41.28|3
1734411040000|2024-12-17 04:50:40|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734411050000|2024-12-17 04:50:50|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|4
1734411060000|2024-12-17 04:51:00|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1734411080000|2024-12-17 04:51:20|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1734411090000|2024-12-17 04:51:30|41.46|41.28|41.48|41.3|41.48|41.3|41.46|41.28|3
1734411100000|2024-12-17 04:51:40|41.49|41.31|41.52|41.34|41.52|41.34|41.49|41.31|3
1734411110000|2024-12-17 04:51:50|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1734411120000|2024-12-17 04:52:00|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734411140000|2024-12-17 04:52:20|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734411160000|2024-12-17 04:52:40|41.54|41.36|41.54|41.36|41.55|41.37|41.54|41.36|5
1734411170000|2024-12-17 04:52:50|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1734411190000|2024-12-17 04:53:10|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|4
1734411210000|2024-12-17 04:53:30|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734411220000|2024-12-17 04:53:40|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734411230000|2024-12-17 04:53:50|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734411240000|2024-12-17 04:54:00|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734411250000|2024-12-17 04:54:10|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1734411270000|2024-12-17 04:54:30|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1734411280000|2024-12-17 04:54:40|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1734411290000|2024-12-17 04:54:50|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734411300000|2024-12-17 04:55:00|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734411310000|2024-12-17 04:55:10|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734411330000|2024-12-17 04:55:30|41.56|41.38|41.56|41.38|41.56|41.38|41.55|41.37|3
1734411340000|2024-12-17 04:55:40|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734411360000|2024-12-17 04:56:00|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734411370000|2024-12-17 04:56:10|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734411380000|2024-12-17 04:56:20|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1734411390000|2024-12-17 04:56:30|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734411420000|2024-12-17 04:57:00|41.56|41.38|41.56|41.38|41.56|41.38|41.55|41.37|3
1734411480000|2024-12-17 04:58:00|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734411500000|2024-12-17 04:58:20|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734411510000|2024-12-17 04:58:30|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734411520000|2024-12-17 04:58:40|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734411580000|2024-12-17 04:59:40|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1734411620000|2024-12-17 05:00:20|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1734411640000|2024-12-17 05:00:40|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734411660000|2024-12-17 05:01:00|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734411670000|2024-12-17 05:01:10|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734411680000|2024-12-17 05:01:20|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1734411710000|2024-12-17 05:01:50|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1734411740000|2024-12-17 05:02:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734411760000|2024-12-17 05:02:40|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|2
1734411770000|2024-12-17 05:02:50|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734411780000|2024-12-17 05:03:00|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734411810000|2024-12-17 05:03:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734411830000|2024-12-17 05:03:50|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734411840000|2024-12-17 05:04:00|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734411850000|2024-12-17 05:04:10|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734411860000|2024-12-17 05:04:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734411890000|2024-12-17 05:04:50|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734411900000|2024-12-17 05:05:00|41.67|41.49|41.65|41.47|41.68|41.5|41.65|41.47|5
1734411910000|2024-12-17 05:05:10|41.64|41.46|41.62|41.44|41.64|41.46|41.62|41.44|2
1734411920000|2024-12-17 05:05:20|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734411930000|2024-12-17 05:05:30|41.6|41.42|41.59|41.41|41.61|41.43|41.59|41.41|4
1734411970000|2024-12-17 05:06:10|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1734411980000|2024-12-17 05:06:20|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734412000000|2024-12-17 05:06:40|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1734412010000|2024-12-17 05:06:50|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734412030000|2024-12-17 05:07:10|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734412040000|2024-12-17 05:07:20|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734412050000|2024-12-17 05:07:30|41.62|41.44|41.62|41.44|41.62|41.44|41.61|41.43|3
1734412060000|2024-12-17 05:07:40|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734412080000|2024-12-17 05:08:00|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734412090000|2024-12-17 05:08:10|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1734412100000|2024-12-17 05:08:20|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|6
1734412140000|2024-12-17 05:09:00|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734412150000|2024-12-17 05:09:10|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734412160000|2024-12-17 05:09:20|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734412170000|2024-12-17 05:09:30|41.67|41.49|41.68|41.5|41.69|41.51|41.67|41.49|4
1734412190000|2024-12-17 05:09:50|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|3
1734412200000|2024-12-17 05:10:00|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|6
1734412210000|2024-12-17 05:10:10|41.68|41.5|41.68|41.5|41.69|41.51|41.68|41.5|3
1734412220000|2024-12-17 05:10:20|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|5
1734412230000|2024-12-17 05:10:30|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734412240000|2024-12-17 05:10:40|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734412250000|2024-12-17 05:10:50|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734412290000|2024-12-17 05:11:30|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734412300000|2024-12-17 05:11:40|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734412340000|2024-12-17 05:12:20|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734412350000|2024-12-17 05:12:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734412380000|2024-12-17 05:13:00|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734412400000|2024-12-17 05:13:20|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734412410000|2024-12-17 05:13:30|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734412420000|2024-12-17 05:13:40|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1734412460000|2024-12-17 05:14:20|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|3
1734412470000|2024-12-17 05:14:30|41.61|41.43|41.61|41.43|41.62|41.44|41.61|41.43|3
1734412480000|2024-12-17 05:14:40|41.6|41.42|41.58|41.4|41.6|41.42|41.58|41.4|3
1734412490000|2024-12-17 05:14:50|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1734412500000|2024-12-17 05:15:00|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|3
1734412520000|2024-12-17 05:15:20|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1734412540000|2024-12-17 05:15:40|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1734412550000|2024-12-17 05:15:50|41.59|41.41|41.57|41.39|41.59|41.41|41.57|41.39|3
1734412560000|2024-12-17 05:16:00|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734412570000|2024-12-17 05:16:10|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1734412590000|2024-12-17 05:16:30|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1734412600000|2024-12-17 05:16:40|41.55|41.37|41.53|41.35|41.55|41.37|41.53|41.35|3
1734412610000|2024-12-17 05:16:50|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1734412630000|2024-12-17 05:17:10|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|4
1734412650000|2024-12-17 05:17:30|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734412660000|2024-12-17 05:17:40|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|2
1734412670000|2024-12-17 05:17:50|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1734412680000|2024-12-17 05:18:00|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1734412700000|2024-12-17 05:18:20|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1734412710000|2024-12-17 05:18:30|41.46|41.28|41.46|41.28|41.46|41.28|41.45|41.27|5
1734412720000|2024-12-17 05:18:40|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1734412730000|2024-12-17 05:18:50|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734412740000|2024-12-17 05:19:00|41.49|41.31|41.49|41.31|41.5|41.32|41.49|41.31|3
1734412750000|2024-12-17 05:19:10|41.5|41.32|41.53|41.35|41.53|41.35|41.5|41.32|4
1734412770000|2024-12-17 05:19:30|41.54|41.36|41.54|41.36|41.55|41.37|41.54|41.36|3
1734412780000|2024-12-17 05:19:40|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1734412790000|2024-12-17 05:19:50|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|4
1734412800000|2024-12-17 05:20:00|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1734412810000|2024-12-17 05:20:10|41.5|41.32|41.48|41.3|41.5|41.32|41.48|41.3|3
1734412820000|2024-12-17 05:20:20|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|4
1734412830000|2024-12-17 05:20:30|41.49|41.31|41.49|41.31|41.49|41.31|41.48|41.3|3
1734412840000|2024-12-17 05:20:40|41.48|41.3|41.48|41.3|41.48|41.3|41.48|41.3|1
1734412850000|2024-12-17 05:20:50|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1734412860000|2024-12-17 05:21:00|41.51|41.33|41.51|41.33|41.52|41.34|41.51|41.33|3
1734412870000|2024-12-17 05:21:10|41.52|41.34|41.51|41.33|41.52|41.34|41.5|41.32|6
1734412890000|2024-12-17 05:21:30|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1734412900000|2024-12-17 05:21:40|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|3
1734412920000|2024-12-17 05:22:00|41.55|41.37|41.55|41.37|41.56|41.38|41.55|41.37|3
1734412930000|2024-12-17 05:22:10|41.57|41.39|41.61|41.43|41.61|41.43|41.57|41.39|5
1734412940000|2024-12-17 05:22:20|41.62|41.44|41.64|41.46|41.64|41.46|41.61|41.43|4
1734412950000|2024-12-17 05:22:30|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734412960000|2024-12-17 05:22:40|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734412970000|2024-12-17 05:22:50|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734412980000|2024-12-17 05:23:00|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734412990000|2024-12-17 05:23:10|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734413000000|2024-12-17 05:23:20|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734413030000|2024-12-17 05:23:50|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734413040000|2024-12-17 05:24:00|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734413060000|2024-12-17 05:24:20|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|4
1734413070000|2024-12-17 05:24:30|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1734413100000|2024-12-17 05:25:00|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1734413120000|2024-12-17 05:25:20|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1734413150000|2024-12-17 05:25:50|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734413170000|2024-12-17 05:26:10|41.63|41.45|41.63|41.45|41.65|41.47|41.62|41.44|5
1734413180000|2024-12-17 05:26:20|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1734413190000|2024-12-17 05:26:30|41.64|41.46|41.64|41.46|41.64|41.46|41.63|41.45|3
1734413220000|2024-12-17 05:27:00|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734413230000|2024-12-17 05:27:10|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734413240000|2024-12-17 05:27:20|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734413250000|2024-12-17 05:27:30|41.63|41.45|41.61|41.43|41.63|41.45|41.61|41.43|3
1734413270000|2024-12-17 05:27:50|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734413290000|2024-12-17 05:28:10|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|4
1734413300000|2024-12-17 05:28:20|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734413310000|2024-12-17 05:28:30|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1734413330000|2024-12-17 05:28:50|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734413350000|2024-12-17 05:29:10|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734413360000|2024-12-17 05:29:20|41.65|41.47|41.66|41.48|41.66|41.48|41.64|41.46|3
1734413370000|2024-12-17 05:29:30|41.64|41.46|41.67|41.49|41.67|41.49|41.64|41.46|5
1734413410000|2024-12-17 05:30:10|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1734413430000|2024-12-17 05:30:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734413450000|2024-12-17 05:30:50|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734413460000|2024-12-17 05:31:00|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734413490000|2024-12-17 05:31:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1734413500000|2024-12-17 05:31:40|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|5
1734413510000|2024-12-17 05:31:50|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1734413520000|2024-12-17 05:32:00|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1734413530000|2024-12-17 05:32:10|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1734413540000|2024-12-17 05:32:20|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734413550000|2024-12-17 05:32:30|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1734413560000|2024-12-17 05:32:40|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734413570000|2024-12-17 05:32:50|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|6
1734413580000|2024-12-17 05:33:00|41.67|41.49|41.68|41.5|41.7|41.52|41.67|41.49|4
1734413610000|2024-12-17 05:33:30|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1734413630000|2024-12-17 05:33:50|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1734413650000|2024-12-17 05:34:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734413660000|2024-12-17 05:34:20|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|4
1734413670000|2024-12-17 05:34:30|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734413680000|2024-12-17 05:34:40|41.68|41.5|41.65|41.47|41.68|41.5|41.65|41.47|4
1734413710000|2024-12-17 05:35:10|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734413730000|2024-12-17 05:35:30|41.67|41.49|41.76|41.58|41.78|41.6|41.67|41.49|5
1734413740000|2024-12-17 05:35:40|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1734413750000|2024-12-17 05:35:50|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1734413780000|2024-12-17 05:36:20|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|3
1734413790000|2024-12-17 05:36:30|41.73|41.55|41.71|41.53|41.73|41.55|41.71|41.53|3
1734413800000|2024-12-17 05:36:40|41.7|41.52|41.68|41.5|41.7|41.52|41.68|41.5|6
1734413810000|2024-12-17 05:36:50|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734413830000|2024-12-17 05:37:10|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734413840000|2024-12-17 05:37:20|41.64|41.46|41.63|41.45|41.65|41.47|41.63|41.45|4
1734413850000|2024-12-17 05:37:30|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1734413860000|2024-12-17 05:37:40|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|3
1734413870000|2024-12-17 05:37:50|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|3
1734413880000|2024-12-17 05:38:00|41.62|41.44|41.62|41.44|41.62|41.44|41.61|41.43|3
1734413890000|2024-12-17 05:38:10|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734413920000|2024-12-17 05:38:40|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1734413930000|2024-12-17 05:38:50|41.63|41.45|41.63|41.45|41.63|41.45|41.62|41.44|3
1734413940000|2024-12-17 05:39:00|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734413960000|2024-12-17 05:39:20|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|3
1734413970000|2024-12-17 05:39:30|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1734413990000|2024-12-17 05:39:50|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1734414000000|2024-12-17 05:40:00|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734414010000|2024-12-17 05:40:10|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1734414020000|2024-12-17 05:40:20|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734414040000|2024-12-17 05:40:40|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734414050000|2024-12-17 05:40:50|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1734414060000|2024-12-17 05:41:00|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734414080000|2024-12-17 05:41:20|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734414090000|2024-12-17 05:41:30|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1734414100000|2024-12-17 05:41:40|41.68|41.5|41.66|41.48|41.68|41.5|41.66|41.48|3
1734414130000|2024-12-17 05:42:10|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1734414150000|2024-12-17 05:42:30|41.67|41.49|41.67|41.49|41.68|41.5|41.67|41.49|3
1734414160000|2024-12-17 05:42:40|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1734414190000|2024-12-17 05:43:10|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734414200000|2024-12-17 05:43:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1734414250000|2024-12-17 05:44:10|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1734414260000|2024-12-17 05:44:20|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1734414270000|2024-12-17 05:44:30|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734414280000|2024-12-17 05:44:40|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734414300000|2024-12-17 05:45:00|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1734414320000|2024-12-17 05:45:20|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1734414330000|2024-12-17 05:45:30|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734414360000|2024-12-17 05:46:00|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1734414370000|2024-12-17 05:46:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|4
1734414380000|2024-12-17 05:46:20|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1734414390000|2024-12-17 05:46:30|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1734414400000|2024-12-17 05:46:40|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1734414410000|2024-12-17 05:46:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1734414420000|2024-12-17 05:47:00|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|5
1734414430000|2024-12-17 05:47:10|41.75|41.57|41.79|41.61|41.79|41.61|41.75|41.57|2
1734414440000|2024-12-17 05:47:20|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734414510000|2024-12-17 05:48:30|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734414520000|2024-12-17 05:48:40|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1734414530000|2024-12-17 05:48:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734414560000|2024-12-17 05:49:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1734414570000|2024-12-17 05:49:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1734414580000|2024-12-17 05:49:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1734414590000|2024-12-17 05:49:50|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1734414600000|2024-12-17 05:50:00|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1734414610000|2024-12-17 05:50:10|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1734414650000|2024-12-17 05:50:50|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734414660000|2024-12-17 05:51:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734414680000|2024-12-17 05:51:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734414690000|2024-12-17 05:51:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734414700000|2024-12-17 05:51:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734414710000|2024-12-17 05:51:50|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734414750000|2024-12-17 05:52:30|41.83|41.65|41.85|41.67|41.85|41.67|41.82|41.64|4
1734414760000|2024-12-17 05:52:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734414770000|2024-12-17 05:52:50|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1734414780000|2024-12-17 05:53:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1734414790000|2024-12-17 05:53:10|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|3
1734414800000|2024-12-17 05:53:20|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1734414810000|2024-12-17 05:53:30|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734414880000|2024-12-17 05:54:40|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734414930000|2024-12-17 05:55:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734414940000|2024-12-17 05:55:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734414950000|2024-12-17 05:55:50|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734414960000|2024-12-17 05:56:00|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734414970000|2024-12-17 05:56:10|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1734414980000|2024-12-17 05:56:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734415010000|2024-12-17 05:56:50|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734415020000|2024-12-17 05:57:00|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734415030000|2024-12-17 05:57:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734415040000|2024-12-17 05:57:20|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734415080000|2024-12-17 05:58:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1734415090000|2024-12-17 05:58:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734415110000|2024-12-17 05:58:30|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1734415200000|2024-12-17 06:00:00|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1734415210000|2024-12-17 06:00:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734415220000|2024-12-17 06:00:20|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734415230000|2024-12-17 06:00:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734415250000|2024-12-17 06:00:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1734415260000|2024-12-17 06:01:00|41.82|41.64|41.84|41.66|41.84|41.66|41.82|41.64|3
1734415270000|2024-12-17 06:01:10|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|5
1734415280000|2024-12-17 06:01:20|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1734415290000|2024-12-17 06:01:30|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734415340000|2024-12-17 06:02:20|41.83|41.65|41.86|41.68|41.86|41.68|41.83|41.65|3
1734415380000|2024-12-17 06:03:00|41.87|41.69|41.87|41.69|41.87|41.69|41.86|41.68|3
1734415410000|2024-12-17 06:03:30|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|3
1734415430000|2024-12-17 06:03:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734415440000|2024-12-17 06:04:00|41.89|41.71|41.9|41.72|41.92|41.74|41.89|41.71|5
1734415450000|2024-12-17 06:04:10|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734415460000|2024-12-17 06:04:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734415490000|2024-12-17 06:04:50|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|4
1734415520000|2024-12-17 06:05:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1734415540000|2024-12-17 06:05:40|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1734415560000|2024-12-17 06:06:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734415570000|2024-12-17 06:06:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734415590000|2024-12-17 06:06:30|41.99|41.81|42.03|41.85|42.03|41.85|41.99|41.81|4
1734415600000|2024-12-17 06:06:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734415630000|2024-12-17 06:07:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734415640000|2024-12-17 06:07:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734415650000|2024-12-17 06:07:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734415660000|2024-12-17 06:07:40|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734415670000|2024-12-17 06:07:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734415680000|2024-12-17 06:08:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734415700000|2024-12-17 06:08:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734415710000|2024-12-17 06:08:30|42.11|41.93|42.15|41.97|42.15|41.97|42.11|41.93|4
1734415720000|2024-12-17 06:08:40|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734415730000|2024-12-17 06:08:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734415740000|2024-12-17 06:09:00|42.23|42.05|42.27|42.09|42.27|42.09|42.23|42.05|5
1734415750000|2024-12-17 06:09:10|42.28|42.1|42.32|42.14|42.32|42.14|42.28|42.1|6
1734415780000|2024-12-17 06:09:40|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|5
1734415790000|2024-12-17 06:09:50|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|3
1734415800000|2024-12-17 06:10:00|42.38|42.2|42.38|42.2|42.41|42.23|42.38|42.2|7
1734415810000|2024-12-17 06:10:10|42.37|42.19|42.25|42.07|42.37|42.19|42.25|42.07|10
1734415820000|2024-12-17 06:10:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734415830000|2024-12-17 06:10:30|42.26|42.08|42.3|42.12|42.3|42.12|42.26|42.08|4
1734415840000|2024-12-17 06:10:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734415850000|2024-12-17 06:10:50|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|4
1734415860000|2024-12-17 06:11:00|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734415870000|2024-12-17 06:11:10|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1734415880000|2024-12-17 06:11:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734415890000|2024-12-17 06:11:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734415900000|2024-12-17 06:11:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734415910000|2024-12-17 06:11:50|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734415920000|2024-12-17 06:12:00|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1734415930000|2024-12-17 06:12:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|4
1734415940000|2024-12-17 06:12:20|42.2|42.02|42.18|42|42.2|42.02|42.18|42|2
1734415950000|2024-12-17 06:12:30|42.17|41.99|42.22|42.04|42.22|42.04|42.17|41.99|2
1734415960000|2024-12-17 06:12:40|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1734415970000|2024-12-17 06:12:50|42.24|42.06|42.23|42.05|42.25|42.07|42.23|42.05|4
1734415980000|2024-12-17 06:13:00|42.22|42.04|42.26|42.08|42.27|42.09|42.22|42.04|7
1734416000000|2024-12-17 06:13:20|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734416010000|2024-12-17 06:13:30|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|2
1734416020000|2024-12-17 06:13:40|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734416030000|2024-12-17 06:13:50|42.26|42.08|42.21|42.03|42.26|42.08|42.21|42.03|5
1734416040000|2024-12-17 06:14:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734416060000|2024-12-17 06:14:20|42.2|42.02|42.23|42.05|42.24|42.06|42.2|42.02|7
1734416070000|2024-12-17 06:14:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734416080000|2024-12-17 06:14:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734416090000|2024-12-17 06:14:50|42.23|42.05|42.24|42.06|42.25|42.07|42.23|42.05|6
1734416100000|2024-12-17 06:15:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734416110000|2024-12-17 06:15:10|42.23|42.05|42.18|42|42.23|42.05|42.18|42|6
1734416120000|2024-12-17 06:15:20|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|3
1734416130000|2024-12-17 06:15:30|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|5
1734416140000|2024-12-17 06:15:40|42.14|41.96|42.12|41.94|42.15|41.97|42.12|41.94|5
1734416150000|2024-12-17 06:15:50|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|4
1734416160000|2024-12-17 06:16:00|42.09|41.91|42.05|41.87|42.09|41.91|42.05|41.87|5
1734416170000|2024-12-17 06:16:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734416180000|2024-12-17 06:16:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734416190000|2024-12-17 06:16:30|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|5
1734416200000|2024-12-17 06:16:40|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1734416210000|2024-12-17 06:16:50|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1734416220000|2024-12-17 06:17:00|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1734416230000|2024-12-17 06:17:10|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|3
1734416240000|2024-12-17 06:17:20|42.08|41.9|42.06|41.88|42.08|41.9|42.06|41.88|3
1734416250000|2024-12-17 06:17:30|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1734416260000|2024-12-17 06:17:40|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|3
1734416270000|2024-12-17 06:17:50|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1734416280000|2024-12-17 06:18:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1734416290000|2024-12-17 06:18:10|42.08|41.9|42.04|41.86|42.08|41.9|42.04|41.86|5
1734416300000|2024-12-17 06:18:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1734416310000|2024-12-17 06:18:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734416320000|2024-12-17 06:18:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734416340000|2024-12-17 06:19:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1734416350000|2024-12-17 06:19:10|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|3
1734416360000|2024-12-17 06:19:20|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1734416370000|2024-12-17 06:19:30|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|6
1734416400000|2024-12-17 06:20:00|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1734416410000|2024-12-17 06:20:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734416420000|2024-12-17 06:20:20|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1734416440000|2024-12-17 06:20:40|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|2
1734416450000|2024-12-17 06:20:50|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1734416460000|2024-12-17 06:21:00|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1734416470000|2024-12-17 06:21:10|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1734416480000|2024-12-17 06:21:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734416490000|2024-12-17 06:21:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734416500000|2024-12-17 06:21:40|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1734416510000|2024-12-17 06:21:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734416520000|2024-12-17 06:22:00|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1734416530000|2024-12-17 06:22:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734416570000|2024-12-17 06:22:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1734416580000|2024-12-17 06:23:00|42.15|41.97|42.16|41.98|42.17|41.99|42.15|41.97|4
1734416650000|2024-12-17 06:24:10|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|5
1734416660000|2024-12-17 06:24:20|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|5
1734416670000|2024-12-17 06:24:30|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|4
1734416680000|2024-12-17 06:24:40|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1734416690000|2024-12-17 06:24:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734416710000|2024-12-17 06:25:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734416730000|2024-12-17 06:25:30|42|41.82|41.98|41.8|42|41.82|41.98|41.8|5
1734416740000|2024-12-17 06:25:40|41.97|41.79|41.97|41.79|41.98|41.8|41.96|41.78|5
1734416750000|2024-12-17 06:25:50|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1734416770000|2024-12-17 06:26:10|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734416800000|2024-12-17 06:26:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734416810000|2024-12-17 06:26:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734416820000|2024-12-17 06:27:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734416830000|2024-12-17 06:27:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734416880000|2024-12-17 06:28:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734416890000|2024-12-17 06:28:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734416900000|2024-12-17 06:28:20|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734416920000|2024-12-17 06:28:40|41.92|41.74|41.89|41.71|41.92|41.74|41.89|41.71|4
1734416940000|2024-12-17 06:29:00|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1734416950000|2024-12-17 06:29:10|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1734416960000|2024-12-17 06:29:20|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1734416970000|2024-12-17 06:29:30|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|5
1734416980000|2024-12-17 06:29:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734417000000|2024-12-17 06:30:00|41.83|41.65|41.78|41.6|41.83|41.65|41.78|41.6|4
1734417010000|2024-12-17 06:30:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1734417020000|2024-12-17 06:30:20|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1734417050000|2024-12-17 06:30:50|41.8|41.62|41.83|41.65|41.83|41.65|41.8|41.62|4
1734417060000|2024-12-17 06:31:00|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1734417070000|2024-12-17 06:31:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734417080000|2024-12-17 06:31:20|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|4
1734417090000|2024-12-17 06:31:30|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734417100000|2024-12-17 06:31:40|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1734417110000|2024-12-17 06:31:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734417120000|2024-12-17 06:32:00|41.92|41.74|41.89|41.71|41.92|41.74|41.89|41.71|6
1734417130000|2024-12-17 06:32:10|41.88|41.7|41.85|41.67|41.88|41.7|41.85|41.67|4
1734417140000|2024-12-17 06:32:20|41.84|41.66|41.81|41.63|41.84|41.66|41.81|41.63|3
1734417150000|2024-12-17 06:32:30|41.8|41.62|41.82|41.64|41.82|41.64|41.79|41.61|5
1734417170000|2024-12-17 06:32:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1734417180000|2024-12-17 06:33:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1734417190000|2024-12-17 06:33:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734417200000|2024-12-17 06:33:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734417210000|2024-12-17 06:33:30|41.84|41.66|41.87|41.69|41.87|41.69|41.84|41.66|4
1734417220000|2024-12-17 06:33:40|41.86|41.68|41.83|41.65|41.86|41.68|41.83|41.65|6
1734417230000|2024-12-17 06:33:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1734417240000|2024-12-17 06:34:00|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|4
1734417250000|2024-12-17 06:34:10|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|4
1734417260000|2024-12-17 06:34:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734417270000|2024-12-17 06:34:30|41.86|41.68|41.86|41.68|41.86|41.68|41.85|41.67|3
1734417280000|2024-12-17 06:34:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1734417290000|2024-12-17 06:34:50|41.86|41.68|41.94|41.76|41.94|41.76|41.86|41.68|7
1734417300000|2024-12-17 06:35:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1734417310000|2024-12-17 06:35:10|41.92|41.74|41.94|41.76|41.94|41.76|41.92|41.74|5
1734417320000|2024-12-17 06:35:20|41.97|41.79|41.98|41.8|41.99|41.81|41.97|41.79|4
1734417330000|2024-12-17 06:35:30|41.99|41.81|42.03|41.85|42.03|41.85|41.99|41.81|2
1734417340000|2024-12-17 06:35:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734417350000|2024-12-17 06:35:50|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1734417360000|2024-12-17 06:36:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1734417370000|2024-12-17 06:36:10|42.01|41.83|42|41.82|42.01|41.83|41.99|41.81|4
1734417380000|2024-12-17 06:36:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734417390000|2024-12-17 06:36:30|41.98|41.8|42|41.82|42|41.82|41.98|41.8|5
1734417410000|2024-12-17 06:36:50|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1734417420000|2024-12-17 06:37:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734417430000|2024-12-17 06:37:10|41.98|41.8|41.96|41.78|41.99|41.81|41.96|41.78|5
1734417440000|2024-12-17 06:37:20|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1734417450000|2024-12-17 06:37:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734417490000|2024-12-17 06:38:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734417550000|2024-12-17 06:39:10|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1734417570000|2024-12-17 06:39:30|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1734417580000|2024-12-17 06:39:40|41.92|41.74|41.91|41.73|41.93|41.75|41.9|41.72|6
1734417590000|2024-12-17 06:39:50|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1734417610000|2024-12-17 06:40:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734417620000|2024-12-17 06:40:20|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1734417640000|2024-12-17 06:40:40|41.9|41.72|41.91|41.73|41.92|41.74|41.9|41.72|4
1734417650000|2024-12-17 06:40:50|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|5
1734417660000|2024-12-17 06:41:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1734417680000|2024-12-17 06:41:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1734417690000|2024-12-17 06:41:30|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1734417700000|2024-12-17 06:41:40|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|3
1734417710000|2024-12-17 06:41:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734417720000|2024-12-17 06:42:00|41.98|41.8|42|41.82|42.01|41.83|41.97|41.79|6
1734417730000|2024-12-17 06:42:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734417740000|2024-12-17 06:42:20|41.98|41.8|41.95|41.77|41.98|41.8|41.95|41.77|4
1734417750000|2024-12-17 06:42:30|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1734417760000|2024-12-17 06:42:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1734417770000|2024-12-17 06:42:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1734417780000|2024-12-17 06:43:00|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734417800000|2024-12-17 06:43:20|41.96|41.78|41.98|41.8|41.98|41.8|41.96|41.78|2
1734417810000|2024-12-17 06:43:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734417820000|2024-12-17 06:43:40|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1734417830000|2024-12-17 06:43:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734417840000|2024-12-17 06:44:00|42|41.82|41.98|41.8|42|41.82|41.98|41.8|3
1734417850000|2024-12-17 06:44:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734417870000|2024-12-17 06:44:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1734417880000|2024-12-17 06:44:40|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1734417890000|2024-12-17 06:44:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734417900000|2024-12-17 06:45:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734417910000|2024-12-17 06:45:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734417920000|2024-12-17 06:45:20|41.97|41.79|42.03|41.85|42.03|41.85|41.97|41.79|5
1734417930000|2024-12-17 06:45:30|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|6
1734417940000|2024-12-17 06:45:40|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|6
1734417950000|2024-12-17 06:45:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734417960000|2024-12-17 06:46:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734417970000|2024-12-17 06:46:10|42.08|41.9|42.12|41.94|42.12|41.94|42.08|41.9|3
1734417980000|2024-12-17 06:46:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734417990000|2024-12-17 06:46:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734418000000|2024-12-17 06:46:40|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1734418010000|2024-12-17 06:46:50|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|4
1734418020000|2024-12-17 06:47:00|42.09|41.91|42.1|41.92|42.11|41.93|42.09|41.91|4
1734418030000|2024-12-17 06:47:10|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|3
1734418040000|2024-12-17 06:47:20|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|3
1734418050000|2024-12-17 06:47:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734418060000|2024-12-17 06:47:40|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1734418080000|2024-12-17 06:48:00|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734418090000|2024-12-17 06:48:10|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1734418100000|2024-12-17 06:48:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734418120000|2024-12-17 06:48:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734418130000|2024-12-17 06:48:50|42.09|41.91|42.13|41.95|42.13|41.95|42.09|41.91|5
1734418140000|2024-12-17 06:49:00|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1734418150000|2024-12-17 06:49:10|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734418160000|2024-12-17 06:49:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734418170000|2024-12-17 06:49:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734418180000|2024-12-17 06:49:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734418190000|2024-12-17 06:49:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734418200000|2024-12-17 06:50:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734418210000|2024-12-17 06:50:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734418220000|2024-12-17 06:50:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734418230000|2024-12-17 06:50:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734418240000|2024-12-17 06:50:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734418260000|2024-12-17 06:51:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734418270000|2024-12-17 06:51:10|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734418280000|2024-12-17 06:51:20|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1734418290000|2024-12-17 06:51:30|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734418300000|2024-12-17 06:51:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734418310000|2024-12-17 06:51:50|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734418320000|2024-12-17 06:52:00|42.17|41.99|42.18|42|42.18|42|42.16|41.98|4
1734418330000|2024-12-17 06:52:10|42.19|42.01|42.21|42.03|42.22|42.04|42.19|42.01|5
1734418340000|2024-12-17 06:52:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734418350000|2024-12-17 06:52:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734418360000|2024-12-17 06:52:40|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734418370000|2024-12-17 06:52:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734418380000|2024-12-17 06:53:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734418390000|2024-12-17 06:53:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1734418400000|2024-12-17 06:53:20|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734418410000|2024-12-17 06:53:30|42.14|41.96|42.15|41.97|42.15|41.97|42.13|41.95|4
1734418420000|2024-12-17 06:53:40|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734418430000|2024-12-17 06:53:50|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734418460000|2024-12-17 06:54:20|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1734418470000|2024-12-17 06:54:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1734418480000|2024-12-17 06:54:40|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|5
1734418490000|2024-12-17 06:54:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734418500000|2024-12-17 06:55:00|42.15|41.97|42.18|42|42.18|42|42.15|41.97|4
1734418510000|2024-12-17 06:55:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734418520000|2024-12-17 06:55:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734418530000|2024-12-17 06:55:30|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734418540000|2024-12-17 06:55:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734418550000|2024-12-17 06:55:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734418560000|2024-12-17 06:56:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734418570000|2024-12-17 06:56:10|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734418580000|2024-12-17 06:56:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734418620000|2024-12-17 06:57:00|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|3
1734418630000|2024-12-17 06:57:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734418640000|2024-12-17 06:57:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734418650000|2024-12-17 06:57:30|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1734418660000|2024-12-17 06:57:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734418670000|2024-12-17 06:57:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734418690000|2024-12-17 06:58:10|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734418810000|2024-12-17 07:00:10|42.18|42|42.17|41.99|42.18|42|42.16|41.98|3
1734418820000|2024-12-17 07:00:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734418850000|2024-12-17 07:00:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734418860000|2024-12-17 07:01:00|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|4
1734418870000|2024-12-17 07:01:10|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|3
1734418880000|2024-12-17 07:01:20|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1734418890000|2024-12-17 07:01:30|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1734418900000|2024-12-17 07:01:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734418910000|2024-12-17 07:01:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734418920000|2024-12-17 07:02:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1734418930000|2024-12-17 07:02:10|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1734418940000|2024-12-17 07:02:20|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1734418950000|2024-12-17 07:02:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734418960000|2024-12-17 07:02:40|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734418970000|2024-12-17 07:02:50|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|4
1734418980000|2024-12-17 07:03:00|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734418990000|2024-12-17 07:03:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734419000000|2024-12-17 07:03:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734419010000|2024-12-17 07:03:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1734419020000|2024-12-17 07:03:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|4
1734419030000|2024-12-17 07:03:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734419060000|2024-12-17 07:04:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734419070000|2024-12-17 07:04:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734419080000|2024-12-17 07:04:40|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|6
1734419090000|2024-12-17 07:04:50|42.07|41.89|42.08|41.9|42.08|41.9|42.06|41.88|4
1734419100000|2024-12-17 07:05:00|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|7
1734419110000|2024-12-17 07:05:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734419120000|2024-12-17 07:05:20|42.11|41.93|42.1|41.92|42.11|41.93|42.09|41.91|4
1734419150000|2024-12-17 07:05:50|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734419160000|2024-12-17 07:06:00|42.13|41.95|42.09|41.91|42.13|41.95|42.09|41.91|5
1734419170000|2024-12-17 07:06:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734419180000|2024-12-17 07:06:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734419200000|2024-12-17 07:06:40|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734419210000|2024-12-17 07:06:50|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|4
1734419220000|2024-12-17 07:07:00|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1734419240000|2024-12-17 07:07:20|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1734419250000|2024-12-17 07:07:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734419260000|2024-12-17 07:07:40|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|5
1734419270000|2024-12-17 07:07:50|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734419280000|2024-12-17 07:08:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734419290000|2024-12-17 07:08:10|42.07|41.89|42.09|41.91|42.1|41.92|42.07|41.89|5
1734419300000|2024-12-17 07:08:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734419310000|2024-12-17 07:08:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734419330000|2024-12-17 07:08:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734419340000|2024-12-17 07:09:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734419350000|2024-12-17 07:09:10|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|5
1734419360000|2024-12-17 07:09:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734419370000|2024-12-17 07:09:30|42.08|41.9|42.11|41.93|42.11|41.93|42.08|41.9|3
1734419390000|2024-12-17 07:09:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734419400000|2024-12-17 07:10:00|42.1|41.92|42.13|41.95|42.13|41.95|42.09|41.91|5
1734419410000|2024-12-17 07:10:10|42.14|41.96|42.14|41.96|42.16|41.98|42.14|41.96|4
1734419420000|2024-12-17 07:10:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734419430000|2024-12-17 07:10:30|42.16|41.98|42.16|41.98|42.18|42|42.16|41.98|5
1734419440000|2024-12-17 07:10:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1734419450000|2024-12-17 07:10:50|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734419460000|2024-12-17 07:11:00|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1734419480000|2024-12-17 07:11:20|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734419490000|2024-12-17 07:11:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734419500000|2024-12-17 07:11:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734419510000|2024-12-17 07:11:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734419520000|2024-12-17 07:12:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734419550000|2024-12-17 07:12:30|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|4
1734419560000|2024-12-17 07:12:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|4
1734419570000|2024-12-17 07:12:50|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1734419580000|2024-12-17 07:13:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734419590000|2024-12-17 07:13:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734419600000|2024-12-17 07:13:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734419610000|2024-12-17 07:13:30|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1734419620000|2024-12-17 07:13:40|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|5
1734419630000|2024-12-17 07:13:50|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1734419640000|2024-12-17 07:14:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734419650000|2024-12-17 07:14:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734419660000|2024-12-17 07:14:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734419670000|2024-12-17 07:14:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734419680000|2024-12-17 07:14:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734419700000|2024-12-17 07:15:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1734419710000|2024-12-17 07:15:10|42.13|41.95|42.13|41.95|42.15|41.97|42.13|41.95|6
1734419720000|2024-12-17 07:15:20|42.12|41.94|42.15|41.97|42.15|41.97|42.12|41.94|8
1734419740000|2024-12-17 07:15:40|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734419750000|2024-12-17 07:15:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734419760000|2024-12-17 07:16:00|42.2|42.02|42.25|42.07|42.25|42.07|42.2|42.02|8
1734419770000|2024-12-17 07:16:10|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|2
1734419780000|2024-12-17 07:16:20|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1734419790000|2024-12-17 07:16:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734419800000|2024-12-17 07:16:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734419810000|2024-12-17 07:16:50|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1734419820000|2024-12-17 07:17:00|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1734419830000|2024-12-17 07:17:10|42.2|42.02|42.24|42.06|42.24|42.06|42.2|42.02|4
1734419840000|2024-12-17 07:17:20|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734419850000|2024-12-17 07:17:30|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734419860000|2024-12-17 07:17:40|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734419870000|2024-12-17 07:17:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734419880000|2024-12-17 07:18:00|42.27|42.09|42.23|42.05|42.27|42.09|42.23|42.05|8
1734419890000|2024-12-17 07:18:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734419900000|2024-12-17 07:18:20|42.22|42.04|42.25|42.07|42.25|42.07|42.22|42.04|5
1734419910000|2024-12-17 07:18:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734419920000|2024-12-17 07:18:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734419930000|2024-12-17 07:18:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734419950000|2024-12-17 07:19:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1734419960000|2024-12-17 07:19:20|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734419970000|2024-12-17 07:19:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734419980000|2024-12-17 07:19:40|42.25|42.07|42.27|42.09|42.28|42.1|42.25|42.07|4
1734419990000|2024-12-17 07:19:50|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1734420010000|2024-12-17 07:20:10|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1734420020000|2024-12-17 07:20:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734420030000|2024-12-17 07:20:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734420040000|2024-12-17 07:20:40|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1734420050000|2024-12-17 07:20:50|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734420060000|2024-12-17 07:21:00|42.29|42.11|42.33|42.15|42.33|42.15|42.28|42.1|6
1734420070000|2024-12-17 07:21:10|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|3
1734420080000|2024-12-17 07:21:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734420090000|2024-12-17 07:21:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734420100000|2024-12-17 07:21:40|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734420110000|2024-12-17 07:21:50|42.31|42.13|42.26|42.08|42.31|42.13|42.26|42.08|6
1734420130000|2024-12-17 07:22:10|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|8
1734420140000|2024-12-17 07:22:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734420150000|2024-12-17 07:22:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734420160000|2024-12-17 07:22:40|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734420170000|2024-12-17 07:22:50|42.27|42.09|42.28|42.1|42.28|42.1|42.26|42.08|4
1734420180000|2024-12-17 07:23:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734420190000|2024-12-17 07:23:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1734420200000|2024-12-17 07:23:20|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|6
1734420210000|2024-12-17 07:23:30|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1734420220000|2024-12-17 07:23:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734420230000|2024-12-17 07:23:50|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|2
1734420240000|2024-12-17 07:24:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734420250000|2024-12-17 07:24:10|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734420260000|2024-12-17 07:24:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734420270000|2024-12-17 07:24:30|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|4
1734420280000|2024-12-17 07:24:40|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734420290000|2024-12-17 07:24:50|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734420300000|2024-12-17 07:25:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734420310000|2024-12-17 07:25:10|42.29|42.11|42.3|42.12|42.3|42.12|42.28|42.1|7
1734420320000|2024-12-17 07:25:20|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|2
1734420330000|2024-12-17 07:25:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734420340000|2024-12-17 07:25:40|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|3
1734420350000|2024-12-17 07:25:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734420360000|2024-12-17 07:26:00|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|5
1734420370000|2024-12-17 07:26:10|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734420390000|2024-12-17 07:26:30|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734420400000|2024-12-17 07:26:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734420410000|2024-12-17 07:26:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734420420000|2024-12-17 07:27:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734420450000|2024-12-17 07:27:30|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734420460000|2024-12-17 07:27:40|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734420480000|2024-12-17 07:28:00|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1734420490000|2024-12-17 07:28:10|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734420500000|2024-12-17 07:28:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734420510000|2024-12-17 07:28:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734420520000|2024-12-17 07:28:40|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734420530000|2024-12-17 07:28:50|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734420540000|2024-12-17 07:29:00|42.52|42.34|42.51|42.33|42.52|42.34|42.5|42.32|4
1734420560000|2024-12-17 07:29:20|42.52|42.34|42.53|42.35|42.53|42.35|42.51|42.33|4
1734420570000|2024-12-17 07:29:30|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734420580000|2024-12-17 07:29:40|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734420590000|2024-12-17 07:29:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734420600000|2024-12-17 07:30:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734420610000|2024-12-17 07:30:10|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1734420620000|2024-12-17 07:30:20|42.5|42.32|42.45|42.27|42.5|42.32|42.45|42.27|6
1734420630000|2024-12-17 07:30:30|42.44|42.26|42.38|42.2|42.44|42.26|42.38|42.2|9
1734420640000|2024-12-17 07:30:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734420650000|2024-12-17 07:30:50|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|4
1734420660000|2024-12-17 07:31:00|42.45|42.27|42.46|42.28|42.47|42.29|42.45|42.27|3
1734420670000|2024-12-17 07:31:10|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734420680000|2024-12-17 07:31:20|42.51|42.33|42.61|42.43|42.61|42.43|42.51|42.33|9
1734420690000|2024-12-17 07:31:30|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734420700000|2024-12-17 07:31:40|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1734420720000|2024-12-17 07:32:00|42.67|42.49|42.72|42.54|42.72|42.54|42.67|42.49|8
1734420730000|2024-12-17 07:32:10|42.71|42.53|42.71|42.53|42.71|42.53|42.68|42.5|7
1734420740000|2024-12-17 07:32:20|42.72|42.54|42.74|42.56|42.8|42.62|42.72|42.54|9
1734420750000|2024-12-17 07:32:30|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1734420760000|2024-12-17 07:32:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734420770000|2024-12-17 07:32:50|42.73|42.55|42.69|42.51|42.73|42.55|42.69|42.51|8
1734420780000|2024-12-17 07:33:00|42.7|42.52|42.64|42.46|42.7|42.52|42.64|42.46|8
1734420790000|2024-12-17 07:33:10|42.65|42.47|42.65|42.47|42.66|42.48|42.64|42.46|5
1734420800000|2024-12-17 07:33:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|4
1734420810000|2024-12-17 07:33:30|42.68|42.5|42.72|42.54|42.72|42.54|42.68|42.5|4
1734420820000|2024-12-17 07:33:40|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734420830000|2024-12-17 07:33:50|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734420840000|2024-12-17 07:34:00|42.73|42.55|42.76|42.58|42.76|42.58|42.73|42.55|3
1734420850000|2024-12-17 07:34:10|42.75|42.57|42.8|42.62|42.8|42.62|42.75|42.57|3
1734420860000|2024-12-17 07:34:20|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734420870000|2024-12-17 07:34:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734420880000|2024-12-17 07:34:40|42.84|42.66|42.85|42.67|42.86|42.68|42.84|42.66|4
1734420890000|2024-12-17 07:34:50|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734420900000|2024-12-17 07:35:00|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734420910000|2024-12-17 07:35:10|42.82|42.64|42.83|42.65|42.84|42.66|42.82|42.64|6
1734420920000|2024-12-17 07:35:20|42.82|42.64|42.87|42.69|42.87|42.69|42.8|42.62|8
1734420930000|2024-12-17 07:35:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734420940000|2024-12-17 07:35:40|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|4
1734420950000|2024-12-17 07:35:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734420960000|2024-12-17 07:36:00|42.81|42.63|42.76|42.58|42.82|42.64|42.76|42.58|6
1734420970000|2024-12-17 07:36:10|42.77|42.59|42.77|42.59|42.77|42.59|42.75|42.57|4
1734420980000|2024-12-17 07:36:20|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|5
1734420990000|2024-12-17 07:36:30|42.76|42.58|42.74|42.56|42.77|42.59|42.74|42.56|5
1734421000000|2024-12-17 07:36:40|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734421010000|2024-12-17 07:36:50|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|2
1734421020000|2024-12-17 07:37:00|42.74|42.56|42.75|42.57|42.76|42.58|42.74|42.56|4
1734421030000|2024-12-17 07:37:10|42.74|42.56|42.75|42.57|42.75|42.57|42.72|42.54|5
1734421040000|2024-12-17 07:37:20|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1734421050000|2024-12-17 07:37:30|42.78|42.6|42.79|42.61|42.8|42.62|42.78|42.6|5
1734421060000|2024-12-17 07:37:40|42.78|42.6|42.84|42.66|42.84|42.66|42.74|42.56|9
1734421070000|2024-12-17 07:37:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734421080000|2024-12-17 07:38:00|42.84|42.66|42.8|42.62|42.84|42.66|42.8|42.62|4
1734421090000|2024-12-17 07:38:10|42.79|42.61|42.78|42.6|42.79|42.61|42.77|42.59|4
1734421100000|2024-12-17 07:38:20|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|6
1734421110000|2024-12-17 07:38:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734421120000|2024-12-17 07:38:40|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1734421130000|2024-12-17 07:38:50|42.76|42.58|42.76|42.58|42.76|42.58|42.72|42.54|7
1734421140000|2024-12-17 07:39:00|42.75|42.57|42.74|42.56|42.75|42.57|42.73|42.55|4
1734421150000|2024-12-17 07:39:10|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734421160000|2024-12-17 07:39:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734421170000|2024-12-17 07:39:30|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1734421180000|2024-12-17 07:39:40|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734421190000|2024-12-17 07:39:50|42.81|42.63|42.83|42.65|42.83|42.65|42.81|42.63|3
1734421200000|2024-12-17 07:40:00|42.84|42.66|42.85|42.67|42.85|42.67|42.83|42.65|4
1734421210000|2024-12-17 07:40:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734421220000|2024-12-17 07:40:20|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1734421230000|2024-12-17 07:40:30|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1734421240000|2024-12-17 07:40:40|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734421250000|2024-12-17 07:40:50|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734421260000|2024-12-17 07:41:00|42.81|42.63|42.83|42.65|42.83|42.65|42.81|42.63|3
1734421270000|2024-12-17 07:41:10|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|3
1734421280000|2024-12-17 07:41:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734421310000|2024-12-17 07:41:50|42.87|42.69|42.85|42.67|42.87|42.69|42.85|42.67|4
1734421320000|2024-12-17 07:42:00|42.86|42.68|42.83|42.65|42.86|42.68|42.83|42.65|4
1734421330000|2024-12-17 07:42:10|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734421340000|2024-12-17 07:42:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734421350000|2024-12-17 07:42:30|42.82|42.64|42.84|42.66|42.84|42.66|42.82|42.64|2
1734421360000|2024-12-17 07:42:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734421370000|2024-12-17 07:42:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734421380000|2024-12-17 07:43:00|42.84|42.66|42.8|42.62|42.84|42.66|42.8|42.62|5
1734421390000|2024-12-17 07:43:10|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1734421400000|2024-12-17 07:43:20|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1734421410000|2024-12-17 07:43:30|42.8|42.62|42.8|42.62|42.81|42.63|42.79|42.61|5
1734421420000|2024-12-17 07:43:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734421430000|2024-12-17 07:43:50|42.78|42.6|42.74|42.56|42.78|42.6|42.74|42.56|5
1734421440000|2024-12-17 07:44:00|42.76|42.58|42.79|42.61|42.79|42.61|42.74|42.56|5
1734421450000|2024-12-17 07:44:10|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734421460000|2024-12-17 07:44:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734421470000|2024-12-17 07:44:30|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734421480000|2024-12-17 07:44:40|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1734421490000|2024-12-17 07:44:50|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734421500000|2024-12-17 07:45:00|42.81|42.63|42.83|42.65|42.83|42.65|42.8|42.62|5
1734421510000|2024-12-17 07:45:10|42.84|42.66|42.85|42.67|42.86|42.68|42.84|42.66|4
1734421520000|2024-12-17 07:45:20|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1734421530000|2024-12-17 07:45:30|42.86|42.68|42.86|42.68|42.87|42.69|42.86|42.68|3
1734421540000|2024-12-17 07:45:40|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|3
1734421550000|2024-12-17 07:45:50|42.81|42.63|42.84|42.66|42.85|42.67|42.81|42.63|5
1734421560000|2024-12-17 07:46:00|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1734421570000|2024-12-17 07:46:10|42.84|42.66|42.82|42.64|42.84|42.66|42.81|42.63|4
1734421580000|2024-12-17 07:46:20|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|4
1734421590000|2024-12-17 07:46:30|42.76|42.58|42.75|42.57|42.77|42.59|42.75|42.57|4
1734421600000|2024-12-17 07:46:40|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734421610000|2024-12-17 07:46:50|42.75|42.57|42.72|42.54|42.75|42.57|42.72|42.54|3
1734421620000|2024-12-17 07:47:00|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734421630000|2024-12-17 07:47:10|42.7|42.52|42.71|42.53|42.71|42.53|42.69|42.51|4
1734421640000|2024-12-17 07:47:20|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1734421650000|2024-12-17 07:47:30|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1734421660000|2024-12-17 07:47:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734421670000|2024-12-17 07:47:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734421700000|2024-12-17 07:48:20|42.75|42.57|42.79|42.61|42.79|42.61|42.75|42.57|5
1734421710000|2024-12-17 07:48:30|42.8|42.62|42.79|42.61|42.81|42.63|42.79|42.61|4
1734421720000|2024-12-17 07:48:40|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734421730000|2024-12-17 07:48:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734421740000|2024-12-17 07:49:00|42.76|42.58|42.72|42.54|42.77|42.59|42.72|42.54|7
1734421750000|2024-12-17 07:49:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734421760000|2024-12-17 07:49:20|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1734421770000|2024-12-17 07:49:30|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1734421780000|2024-12-17 07:49:40|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|4
1734421790000|2024-12-17 07:49:50|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734421800000|2024-12-17 07:50:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734421810000|2024-12-17 07:50:10|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734421820000|2024-12-17 07:50:20|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|3
1734421830000|2024-12-17 07:50:30|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|5
1734421840000|2024-12-17 07:50:40|42.64|42.46|42.68|42.5|42.68|42.5|42.64|42.46|5
1734421860000|2024-12-17 07:51:00|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734421880000|2024-12-17 07:51:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734421890000|2024-12-17 07:51:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734421900000|2024-12-17 07:51:40|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1734421910000|2024-12-17 07:51:50|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|4
1734421920000|2024-12-17 07:52:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734421930000|2024-12-17 07:52:10|42.57|42.39|42.56|42.38|42.58|42.4|42.56|42.38|4
1734421940000|2024-12-17 07:52:20|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|4
1734421960000|2024-12-17 07:52:40|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734421970000|2024-12-17 07:52:50|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734421980000|2024-12-17 07:53:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734421990000|2024-12-17 07:53:10|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734422000000|2024-12-17 07:53:20|42.51|42.33|42.56|42.38|42.56|42.38|42.51|42.33|5
1734422010000|2024-12-17 07:53:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734422030000|2024-12-17 07:53:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734422040000|2024-12-17 07:54:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734422050000|2024-12-17 07:54:10|42.52|42.34|42.55|42.37|42.55|42.37|42.52|42.34|4
1734422060000|2024-12-17 07:54:20|42.56|42.38|42.59|42.41|42.59|42.41|42.56|42.38|3
1734422070000|2024-12-17 07:54:30|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734422080000|2024-12-17 07:54:40|42.61|42.43|42.59|42.41|42.61|42.43|42.58|42.4|5
1734422090000|2024-12-17 07:54:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734422100000|2024-12-17 07:55:00|42.58|42.4|42.57|42.39|42.58|42.4|42.56|42.38|4
1734422110000|2024-12-17 07:55:10|42.58|42.4|42.57|42.39|42.59|42.41|42.57|42.39|6
1734422120000|2024-12-17 07:55:20|42.58|42.4|42.53|42.35|42.58|42.4|42.53|42.35|7
1734422130000|2024-12-17 07:55:30|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734422140000|2024-12-17 07:55:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734422150000|2024-12-17 07:55:50|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1734422160000|2024-12-17 07:56:00|42.53|42.35|42.59|42.41|42.59|42.41|42.53|42.35|5
1734422170000|2024-12-17 07:56:10|42.6|42.42|42.67|42.49|42.67|42.49|42.6|42.42|7
1734422180000|2024-12-17 07:56:20|42.68|42.5|42.72|42.54|42.73|42.55|42.68|42.5|6
1734422190000|2024-12-17 07:56:30|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734422200000|2024-12-17 07:56:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734422210000|2024-12-17 07:56:50|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734422220000|2024-12-17 07:57:00|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1734422230000|2024-12-17 07:57:10|42.7|42.52|42.75|42.57|42.75|42.57|42.7|42.52|4
1734422240000|2024-12-17 07:57:20|42.76|42.58|42.76|42.58|42.78|42.6|42.76|42.58|5
1734422250000|2024-12-17 07:57:30|42.75|42.57|42.76|42.58|42.76|42.58|42.73|42.55|4
1734422260000|2024-12-17 07:57:40|42.78|42.6|42.81|42.63|42.81|42.63|42.78|42.6|4
1734422270000|2024-12-17 07:57:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734422280000|2024-12-17 07:58:00|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1734422290000|2024-12-17 07:58:10|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|3
1734422300000|2024-12-17 07:58:20|42.82|42.64|42.82|42.64|42.84|42.66|42.82|42.64|4
1734422320000|2024-12-17 07:58:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734422330000|2024-12-17 07:58:50|42.81|42.63|42.77|42.59|42.81|42.63|42.77|42.59|5
1734422340000|2024-12-17 07:59:00|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734422350000|2024-12-17 07:59:10|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|5
1734422360000|2024-12-17 07:59:20|42.78|42.6|42.82|42.64|42.82|42.64|42.78|42.6|3
1734422370000|2024-12-17 07:59:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734422380000|2024-12-17 07:59:40|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|5
1734422390000|2024-12-17 07:59:50|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734422400000|2024-12-17 08:00:00|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|4
1734423190000|2024-12-17 08:13:10|43|42.82|42.99|42.81|43|42.82|42.98|42.8|4
1734423200000|2024-12-17 08:13:20|43|42.82|42.99|42.81|43.01|42.83|42.99|42.81|3
1734423210000|2024-12-17 08:13:30|42.98|42.8|42.96|42.78|42.99|42.81|42.96|42.78|5
1734423220000|2024-12-17 08:13:40|42.95|42.77|42.97|42.79|42.97|42.79|42.95|42.77|3
1734423450000|2024-12-17 08:17:30|42.93|42.75|42.97|42.79|42.97|42.79|42.93|42.75|4
1734423460000|2024-12-17 08:17:40|42.98|42.8|43.04|42.86|43.04|42.86|42.98|42.8|6
1734423470000|2024-12-17 08:17:50|43.07|42.89|43.09|42.91|43.1|42.92|43.07|42.89|6
1734423480000|2024-12-17 08:18:00|43.08|42.9|42.99|42.81|43.08|42.9|42.99|42.81|12
1734423490000|2024-12-17 08:18:10|43|42.82|42.95|42.77|43|42.82|42.95|42.77|8
1734423500000|2024-12-17 08:18:20|42.94|42.76|42.95|42.77|42.97|42.79|42.94|42.76|4
1734423520000|2024-12-17 08:18:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734423540000|2024-12-17 08:19:00|42.93|42.75|42.9|42.72|42.95|42.77|42.9|42.72|9
1734423550000|2024-12-17 08:19:10|42.89|42.71|42.91|42.73|42.91|42.73|42.89|42.71|3
1734423560000|2024-12-17 08:19:20|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1734423570000|2024-12-17 08:19:30|42.87|42.69|42.85|42.67|42.87|42.69|42.84|42.66|5
1734423580000|2024-12-17 08:19:40|42.86|42.68|42.88|42.7|42.92|42.74|42.86|42.68|8
1734423590000|2024-12-17 08:19:50|42.89|42.71|42.9|42.72|42.9|42.72|42.88|42.7|6
1734423600000|2024-12-17 08:20:00|42.89|42.71|42.88|42.7|42.91|42.73|42.88|42.7|8
1734423610000|2024-12-17 08:20:10|42.89|42.71|42.94|42.76|42.95|42.77|42.89|42.71|5
1734423620000|2024-12-17 08:20:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734423630000|2024-12-17 08:20:30|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1734423640000|2024-12-17 08:20:40|42.95|42.77|42.92|42.74|42.95|42.77|42.91|42.73|5
1734423650000|2024-12-17 08:20:50|42.93|42.75|42.95|42.77|42.96|42.78|42.92|42.74|6
1734423660000|2024-12-17 08:21:00|42.94|42.76|42.96|42.78|42.97|42.79|42.93|42.75|11
1734423670000|2024-12-17 08:21:10|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|5
1734423680000|2024-12-17 08:21:20|42.99|42.81|42.95|42.77|43.02|42.84|42.95|42.77|11
1734423690000|2024-12-17 08:21:30|42.94|42.76|42.95|42.77|42.97|42.79|42.94|42.76|11
1734423700000|2024-12-17 08:21:40|42.94|42.76|42.9|42.72|42.94|42.76|42.9|42.72|13
1734423710000|2024-12-17 08:21:50|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1734423720000|2024-12-17 08:22:00|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1734423730000|2024-12-17 08:22:10|42.89|42.71|42.95|42.77|42.95|42.77|42.88|42.7|6
1734423740000|2024-12-17 08:22:20|42.96|42.78|42.94|42.76|42.97|42.79|42.94|42.76|9
1734423750000|2024-12-17 08:22:30|42.93|42.75|42.93|42.75|42.95|42.77|42.93|42.75|5
1734423760000|2024-12-17 08:22:40|42.94|42.76|42.93|42.75|42.96|42.78|42.93|42.75|5
1734423770000|2024-12-17 08:22:50|42.92|42.74|42.91|42.73|42.93|42.75|42.91|42.73|3
1734423780000|2024-12-17 08:23:00|42.9|42.72|42.93|42.75|42.93|42.75|42.9|42.72|6
1734423790000|2024-12-17 08:23:10|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|3
1734423800000|2024-12-17 08:23:20|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1734423820000|2024-12-17 08:23:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734423830000|2024-12-17 08:23:50|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|4
1734423840000|2024-12-17 08:24:00|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|7
1734423850000|2024-12-17 08:24:10|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|5
1734423860000|2024-12-17 08:24:20|43.01|42.83|43.04|42.86|43.04|42.86|43|42.82|7
1734423870000|2024-12-17 08:24:30|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|4
1734423880000|2024-12-17 08:24:40|43.06|42.88|43.03|42.85|43.11|42.93|43.03|42.85|7
1734423890000|2024-12-17 08:24:50|43.07|42.89|43.09|42.91|43.11|42.93|43.07|42.89|9
1734423900000|2024-12-17 08:25:00|43.08|42.9|43.06|42.88|43.13|42.95|43.06|42.88|11
1734423910000|2024-12-17 08:25:10|43.09|42.91|43.11|42.93|43.11|42.93|43.08|42.9|4
1734423930000|2024-12-17 08:25:30|43.13|42.95|43.12|42.94|43.13|42.95|43.11|42.93|7
1734423940000|2024-12-17 08:25:40|43.13|42.95|43.14|42.96|43.16|42.98|43.13|42.95|7
1734423950000|2024-12-17 08:25:50|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|5
1734423960000|2024-12-17 08:26:00|43.16|42.98|43.21|43.03|43.21|43.03|43.16|42.98|5
1734423970000|2024-12-17 08:26:10|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1734423980000|2024-12-17 08:26:20|43.2|43.02|43.2|43.02|43.23|43.05|43.2|43.02|3
1734423990000|2024-12-17 08:26:30|43.21|43.03|43.24|43.06|43.24|43.06|43.21|43.03|3
1734424000000|2024-12-17 08:26:40|43.25|43.07|43.3|43.12|43.3|43.12|43.25|43.07|6
1734424010000|2024-12-17 08:26:50|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1734424020000|2024-12-17 08:27:00|43.32|43.14|43.4|43.22|43.4|43.22|43.32|43.14|8
1734424030000|2024-12-17 08:27:10|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734424040000|2024-12-17 08:27:20|43.42|43.24|43.42|43.24|43.43|43.25|43.41|43.23|5
1734424050000|2024-12-17 08:27:30|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1734424060000|2024-12-17 08:27:40|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|5
1734424070000|2024-12-17 08:27:50|43.45|43.27|43.48|43.3|43.48|43.3|43.45|43.27|4
1734424080000|2024-12-17 08:28:00|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1734424090000|2024-12-17 08:28:10|43.52|43.34|43.55|43.37|43.55|43.37|43.52|43.34|4
1734424100000|2024-12-17 08:28:20|43.56|43.38|43.58|43.4|43.59|43.41|43.56|43.38|7
1734424110000|2024-12-17 08:28:30|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734424120000|2024-12-17 08:28:40|43.61|43.43|43.63|43.45|43.63|43.45|43.61|43.43|2
1734424130000|2024-12-17 08:28:50|43.64|43.46|43.63|43.45|43.64|43.46|43.62|43.44|4
1734424140000|2024-12-17 08:29:00|43.62|43.44|43.57|43.39|43.62|43.44|43.56|43.38|7
1734424150000|2024-12-17 08:29:10|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1734424160000|2024-12-17 08:29:20|43.58|43.4|43.59|43.41|43.59|43.41|43.57|43.39|6
1734424170000|2024-12-17 08:29:30|43.61|43.43|43.63|43.45|43.63|43.45|43.59|43.41|4
1734424180000|2024-12-17 08:29:40|43.64|43.46|43.6|43.42|43.64|43.46|43.6|43.42|6
1734424190000|2024-12-17 08:29:50|43.59|43.41|43.57|43.39|43.6|43.42|43.57|43.39|11
1734424200000|2024-12-17 08:30:00|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734424210000|2024-12-17 08:30:10|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1734424220000|2024-12-17 08:30:20|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1734424230000|2024-12-17 08:30:30|43.57|43.39|43.64|43.46|43.64|43.46|43.57|43.39|6
1734424240000|2024-12-17 08:30:40|43.66|43.48|43.71|43.53|43.71|43.53|43.66|43.48|6
1734424250000|2024-12-17 08:30:50|43.7|43.52|43.72|43.54|43.72|43.54|43.69|43.51|4
1734424270000|2024-12-17 08:31:10|43.73|43.55|43.72|43.54|43.74|43.56|43.72|43.54|4
1734424280000|2024-12-17 08:31:20|43.73|43.55|43.77|43.59|43.77|43.59|43.73|43.55|4
1734424300000|2024-12-17 08:31:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734424310000|2024-12-17 08:31:50|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734424320000|2024-12-17 08:32:00|43.79|43.61|43.83|43.65|43.83|43.65|43.79|43.61|5
1734424330000|2024-12-17 08:32:10|43.84|43.66|43.89|43.71|43.89|43.71|43.84|43.66|4
1734424340000|2024-12-17 08:32:20|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1734424350000|2024-12-17 08:32:30|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734424360000|2024-12-17 08:32:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734424370000|2024-12-17 08:32:50|43.97|43.79|44|43.82|44|43.82|43.97|43.79|3
1734424380000|2024-12-17 08:33:00|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734424390000|2024-12-17 08:33:10|44.03|43.85|44.02|43.84|44.04|43.86|44.02|43.84|4
1734424400000|2024-12-17 08:33:20|44.01|43.83|43.92|43.74|44.01|43.83|43.92|43.74|7
1734424410000|2024-12-17 08:33:30|43.91|43.73|43.92|43.74|43.92|43.74|43.89|43.71|5
1734424420000|2024-12-17 08:33:40|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|5
1734424430000|2024-12-17 08:33:50|43.93|43.75|43.95|43.77|43.95|43.77|43.92|43.74|6
1734424440000|2024-12-17 08:34:00|43.96|43.78|43.93|43.75|43.98|43.8|43.93|43.75|5
1734424450000|2024-12-17 08:34:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734424460000|2024-12-17 08:34:20|43.91|43.73|43.92|43.74|43.93|43.75|43.91|43.73|6
1734424470000|2024-12-17 08:34:30|43.93|43.75|43.98|43.8|43.98|43.8|43.93|43.75|4
1734424480000|2024-12-17 08:34:40|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1734424490000|2024-12-17 08:34:50|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|3
1734424500000|2024-12-17 08:35:00|44.01|43.83|44.03|43.85|44.04|43.86|44.01|43.83|5
1734424510000|2024-12-17 08:35:10|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1734424520000|2024-12-17 08:35:20|44.04|43.86|44.03|43.85|44.05|43.87|44.02|43.84|6
1734424530000|2024-12-17 08:35:30|44.04|43.86|44.04|43.86|44.04|43.86|44.03|43.85|3
1734424540000|2024-12-17 08:35:40|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734424550000|2024-12-17 08:35:50|44.04|43.86|44.06|43.88|44.06|43.88|44.04|43.86|3
1734424560000|2024-12-17 08:36:00|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734424580000|2024-12-17 08:36:20|44.06|43.88|44.15|43.97|44.15|43.97|44.06|43.88|7
1734424590000|2024-12-17 08:36:30|44.16|43.98|44.19|44.01|44.19|44.01|44.16|43.98|4
1734424600000|2024-12-17 08:36:40|44.2|44.02|44.17|43.99|44.2|44.02|44.17|43.99|5
1734424610000|2024-12-17 08:36:50|44.16|43.98|44.12|43.94|44.16|43.98|44.12|43.94|8
1734424620000|2024-12-17 08:37:00|44.11|43.93|44.11|43.93|44.11|43.93|44.08|43.9|8
1734424630000|2024-12-17 08:37:10|44.08|43.9|43.98|43.8|44.08|43.9|43.98|43.8|9
1734424640000|2024-12-17 08:37:20|43.99|43.81|43.98|43.8|44|43.82|43.98|43.8|4
1734424650000|2024-12-17 08:37:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734424660000|2024-12-17 08:37:40|43.93|43.75|43.93|43.75|43.94|43.76|43.92|43.74|5
1734424670000|2024-12-17 08:37:50|43.95|43.77|43.98|43.8|43.98|43.8|43.95|43.77|4
1734424680000|2024-12-17 08:38:00|43.97|43.79|43.91|43.73|43.97|43.79|43.91|43.73|5
1734424690000|2024-12-17 08:38:10|43.9|43.72|44.01|43.83|44.01|43.83|43.9|43.72|9
1734424700000|2024-12-17 08:38:20|44.04|43.86|44.1|43.92|44.1|43.92|44.04|43.86|5
1734424710000|2024-12-17 08:38:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734424720000|2024-12-17 08:38:40|44.12|43.94|44.09|43.91|44.12|43.94|44.07|43.89|5
1734424730000|2024-12-17 08:38:50|44.1|43.92|44.1|43.92|44.11|43.93|44.1|43.92|3
1734424740000|2024-12-17 08:39:00|44.11|43.93|44.17|43.99|44.17|43.99|44.11|43.93|3
1734424750000|2024-12-17 08:39:10|44.18|44|44.22|44.04|44.22|44.04|44.18|44|4
1734424760000|2024-12-17 08:39:20|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1734424770000|2024-12-17 08:39:30|44.21|44.03|44.23|44.05|44.23|44.05|44.21|44.03|3
1734424780000|2024-12-17 08:39:40|44.22|44.04|44.21|44.03|44.22|44.04|44.2|44.02|6
1734424790000|2024-12-17 08:39:50|44.2|44.02|44.22|44.04|44.22|44.04|44.2|44.02|2
1734424800000|2024-12-17 08:40:00|44.21|44.03|44.16|43.98|44.21|44.03|44.16|43.98|5
1734424810000|2024-12-17 08:40:10|44.17|43.99|44.24|44.06|44.24|44.06|44.17|43.99|7
1734424820000|2024-12-17 08:40:20|44.25|44.07|44.2|44.02|44.25|44.07|44.2|44.02|6
1734424830000|2024-12-17 08:40:30|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1734424840000|2024-12-17 08:40:40|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|5
1734424850000|2024-12-17 08:40:50|44.19|44.01|44.2|44.02|44.2|44.02|44.18|44|4
1734424860000|2024-12-17 08:41:00|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1734424870000|2024-12-17 08:41:10|44.17|43.99|44.19|44.01|44.19|44.01|44.16|43.98|5
1734424880000|2024-12-17 08:41:20|44.21|44.03|44.27|44.09|44.27|44.09|44.19|44.01|7
1734424890000|2024-12-17 08:41:30|44.26|44.08|44.24|44.06|44.26|44.08|44.24|44.06|3
1734424900000|2024-12-17 08:41:40|44.22|44.04|44.25|44.07|44.25|44.07|44.2|44.02|6
1734424910000|2024-12-17 08:41:50|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1734424920000|2024-12-17 08:42:00|44.27|44.09|44.32|44.14|44.32|44.14|44.27|44.09|5
1734424930000|2024-12-17 08:42:10|44.33|44.15|44.32|44.14|44.36|44.18|44.32|44.14|8
1734424940000|2024-12-17 08:42:20|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1734424950000|2024-12-17 08:42:30|44.34|44.16|44.38|44.2|44.38|44.2|44.34|44.16|5
1734424960000|2024-12-17 08:42:40|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|3
1734424970000|2024-12-17 08:42:50|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1734424980000|2024-12-17 08:43:00|44.43|44.25|44.46|44.28|44.46|44.28|44.43|44.25|3
1734424990000|2024-12-17 08:43:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1734425000000|2024-12-17 08:43:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1734425010000|2024-12-17 08:43:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734425020000|2024-12-17 08:43:40|44.48|44.3|44.49|44.31|44.49|44.31|44.46|44.28|5
1734425030000|2024-12-17 08:43:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1734425040000|2024-12-17 08:44:00|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1734425050000|2024-12-17 08:44:10|44.43|44.25|44.37|44.19|44.43|44.25|44.37|44.19|7
1734425060000|2024-12-17 08:44:20|44.36|44.18|44.29|44.11|44.37|44.19|44.28|44.1|9
1734425070000|2024-12-17 08:44:30|44.28|44.1|44.27|44.09|44.29|44.11|44.27|44.09|4
1734425080000|2024-12-17 08:44:40|44.25|44.07|44.22|44.04|44.25|44.07|44.19|44.01|9
1734425090000|2024-12-17 08:44:50|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1734425100000|2024-12-17 08:45:00|44.2|44.02|44.18|44|44.2|44.02|44.18|44|5
1734425110000|2024-12-17 08:45:10|44.19|44.01|44.18|44|44.2|44.02|44.18|44|4
1734425120000|2024-12-17 08:45:20|44.17|43.99|44.12|43.94|44.17|43.99|44.12|43.94|5
1734425130000|2024-12-17 08:45:30|44.11|43.93|44.05|43.87|44.11|43.93|44.05|43.87|5
1734425140000|2024-12-17 08:45:40|44.07|43.89|44.15|43.97|44.15|43.97|44.06|43.88|7
1734425150000|2024-12-17 08:45:50|44.14|43.96|44.12|43.94|44.14|43.96|44.11|43.93|4
1734425160000|2024-12-17 08:46:00|44.11|43.93|44.06|43.88|44.11|43.93|44.06|43.88|6
1734425170000|2024-12-17 08:46:10|44.07|43.89|44.09|43.91|44.09|43.91|44.07|43.89|3
1734425180000|2024-12-17 08:46:20|44.08|43.9|44.09|43.91|44.09|43.91|44.07|43.89|4
1734425190000|2024-12-17 08:46:30|44.12|43.94|44.2|44.02|44.22|44.04|44.12|43.94|8
1734425200000|2024-12-17 08:46:40|44.23|44.05|44.25|44.07|44.27|44.09|44.23|44.05|5
1734425210000|2024-12-17 08:46:50|44.24|44.06|44.31|44.13|44.31|44.13|44.24|44.06|6
1734425220000|2024-12-17 08:47:00|44.29|44.11|44.27|44.09|44.31|44.13|44.26|44.08|10
1734425230000|2024-12-17 08:47:10|44.26|44.08|44.28|44.1|44.29|44.11|44.26|44.08|4
1734425240000|2024-12-17 08:47:20|44.29|44.11|44.29|44.11|44.3|44.12|44.28|44.1|6
1734425250000|2024-12-17 08:47:30|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|4
1734425260000|2024-12-17 08:47:40|44.3|44.12|44.38|44.2|44.38|44.2|44.3|44.12|6
1734425270000|2024-12-17 08:47:50|44.39|44.21|44.45|44.27|44.45|44.27|44.39|44.21|6
1734425280000|2024-12-17 08:48:00|44.44|44.26|44.39|44.21|44.44|44.26|44.39|44.21|9
1734425290000|2024-12-17 08:48:10|44.38|44.2|44.37|44.19|44.39|44.21|44.37|44.19|4
1734425300000|2024-12-17 08:48:20|44.36|44.18|44.34|44.16|44.37|44.19|44.32|44.14|9
1734425310000|2024-12-17 08:48:30|44.35|44.17|44.43|44.25|44.43|44.25|44.35|44.17|6
1734425320000|2024-12-17 08:48:40|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|5
1734425330000|2024-12-17 08:48:50|44.46|44.28|44.48|44.3|44.48|44.3|44.45|44.27|5
1734425340000|2024-12-17 08:49:00|44.47|44.29|44.57|44.39|44.57|44.39|44.47|44.29|12
1734425360000|2024-12-17 08:49:20|44.58|44.4|44.59|44.41|44.59|44.41|44.57|44.39|8
1734425370000|2024-12-17 08:49:30|44.6|44.42|44.65|44.47|44.65|44.47|44.6|44.42|5
1734425380000|2024-12-17 08:49:40|44.64|44.46|44.65|44.47|44.65|44.47|44.59|44.41|9
1734425390000|2024-12-17 08:49:50|44.64|44.46|44.58|44.4|44.64|44.46|44.58|44.4|5
1734425400000|2024-12-17 08:50:00|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|3
1734425410000|2024-12-17 08:50:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1734425420000|2024-12-17 08:50:20|44.55|44.37|44.49|44.31|44.55|44.37|44.49|44.31|10
1734425430000|2024-12-17 08:50:30|44.47|44.29|44.4|44.22|44.48|44.3|44.4|44.22|8
1734425440000|2024-12-17 08:50:40|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|4
1734425450000|2024-12-17 08:50:50|44.43|44.25|44.5|44.32|44.51|44.33|44.43|44.25|6
1734425460000|2024-12-17 08:51:00|44.51|44.33|44.48|44.3|44.51|44.33|44.48|44.3|4
1734425470000|2024-12-17 08:51:10|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1734425480000|2024-12-17 08:51:20|44.48|44.3|44.46|44.28|44.57|44.39|44.46|44.28|14
1734425490000|2024-12-17 08:51:30|44.47|44.29|44.49|44.31|44.49|44.31|44.47|44.29|3
1734425500000|2024-12-17 08:51:40|44.5|44.32|44.57|44.39|44.57|44.39|44.5|44.32|11
1734425510000|2024-12-17 08:51:50|44.58|44.4|44.51|44.33|44.58|44.4|44.51|44.33|9
1734425520000|2024-12-17 08:52:00|44.49|44.31|44.46|44.28|44.51|44.33|44.46|44.28|10
1734425530000|2024-12-17 08:52:10|44.47|44.29|44.51|44.33|44.52|44.34|44.46|44.28|8
1734425540000|2024-12-17 08:52:20|44.5|44.32|44.46|44.28|44.5|44.32|44.46|44.28|6
1734425550000|2024-12-17 08:52:30|44.45|44.27|44.49|44.31|44.49|44.31|44.45|44.27|3
1734425560000|2024-12-17 08:52:40|44.5|44.32|44.53|44.35|44.53|44.35|44.5|44.32|7
1734425570000|2024-12-17 08:52:50|44.52|44.34|44.49|44.31|44.52|44.34|44.49|44.31|4
1734425580000|2024-12-17 08:53:00|44.48|44.3|44.41|44.23|44.48|44.3|44.41|44.23|7
1734425590000|2024-12-17 08:53:10|44.4|44.22|44.37|44.19|44.4|44.22|44.37|44.19|3
1734425600000|2024-12-17 08:53:20|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1734425610000|2024-12-17 08:53:30|44.34|44.16|44.33|44.15|44.34|44.16|44.32|44.14|6
1734425620000|2024-12-17 08:53:40|44.32|44.14|44.31|44.13|44.32|44.14|44.3|44.12|4
1734425630000|2024-12-17 08:53:50|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1734425640000|2024-12-17 08:54:00|44.32|44.14|44.3|44.12|44.33|44.15|44.3|44.12|5
1734425650000|2024-12-17 08:54:10|44.31|44.13|44.36|44.18|44.36|44.18|44.3|44.12|5
1734425660000|2024-12-17 08:54:20|44.35|44.17|44.3|44.12|44.35|44.17|44.3|44.12|5
1734425670000|2024-12-17 08:54:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734425680000|2024-12-17 08:54:40|44.25|44.07|44.24|44.06|44.25|44.07|44.23|44.05|4
1734425690000|2024-12-17 08:54:50|44.25|44.07|44.25|44.07|44.25|44.07|44.24|44.06|3
1734425700000|2024-12-17 08:55:00|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1734425710000|2024-12-17 08:55:10|44.29|44.11|44.35|44.17|44.36|44.18|44.29|44.11|7
1734425720000|2024-12-17 08:55:20|44.34|44.16|44.39|44.21|44.42|44.24|44.33|44.15|11
1734425730000|2024-12-17 08:55:30|44.38|44.2|44.38|44.2|44.38|44.2|44.35|44.17|6
1734425740000|2024-12-17 08:55:40|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|5
1734425750000|2024-12-17 08:55:50|44.36|44.18|44.33|44.15|44.36|44.18|44.33|44.15|4
1734425760000|2024-12-17 08:56:00|44.32|44.14|44.26|44.08|44.32|44.14|44.26|44.08|5
1734425770000|2024-12-17 08:56:10|44.25|44.07|44.27|44.09|44.27|44.09|44.23|44.05|6
1734425780000|2024-12-17 08:56:20|44.31|44.13|44.31|44.13|44.33|44.15|44.27|44.09|8
1734425790000|2024-12-17 08:56:30|44.3|44.12|44.32|44.14|44.32|44.14|44.3|44.12|5
1734425800000|2024-12-17 08:56:40|44.33|44.15|44.4|44.22|44.4|44.22|44.33|44.15|9
1734425810000|2024-12-17 08:56:50|44.43|44.25|44.45|44.27|44.47|44.29|44.42|44.24|10
1734425820000|2024-12-17 08:57:00|44.44|44.26|44.44|44.26|44.44|44.26|44.42|44.24|5
1734425830000|2024-12-17 08:57:10|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1734425840000|2024-12-17 08:57:20|44.41|44.23|44.39|44.21|44.41|44.23|44.37|44.19|6
1734425860000|2024-12-17 08:57:40|44.4|44.22|44.49|44.31|44.49|44.31|44.39|44.21|10
1734425870000|2024-12-17 08:57:50|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1734425880000|2024-12-17 08:58:00|44.52|44.34|44.57|44.39|44.57|44.39|44.52|44.34|3
1734425890000|2024-12-17 08:58:10|44.59|44.41|44.61|44.43|44.61|44.43|44.58|44.4|6
1734425900000|2024-12-17 08:58:20|44.6|44.42|44.53|44.35|44.6|44.42|44.52|44.34|10
1734425910000|2024-12-17 08:58:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1734425920000|2024-12-17 08:58:40|44.55|44.37|44.51|44.33|44.55|44.37|44.5|44.32|6
1734425930000|2024-12-17 08:58:50|44.5|44.32|44.42|44.24|44.5|44.32|44.42|44.24|10
1734425940000|2024-12-17 08:59:00|44.41|44.23|44.47|44.29|44.47|44.29|44.38|44.2|8
1734425950000|2024-12-17 08:59:10|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1734425960000|2024-12-17 08:59:20|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1734425970000|2024-12-17 08:59:30|44.45|44.27|44.38|44.2|44.45|44.27|44.37|44.19|8
1734425980000|2024-12-17 08:59:40|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1734425990000|2024-12-17 08:59:50|44.36|44.18|44.35|44.17|44.36|44.18|44.34|44.16|4
1734426000000|2024-12-17 09:00:00|44.36|44.18|44.29|44.11|44.37|44.19|44.29|44.11|7
1734426010000|2024-12-17 09:00:10|44.28|44.1|44.28|44.1|44.3|44.12|44.28|44.1|6
1734426020000|2024-12-17 09:00:20|44.27|44.09|44.26|44.08|44.27|44.09|44.25|44.07|6
1734426030000|2024-12-17 09:00:30|44.25|44.07|44.18|44|44.25|44.07|44.18|44|7
1734426040000|2024-12-17 09:00:40|44.17|43.99|44.17|43.99|44.17|43.99|44.14|43.96|6
1734426050000|2024-12-17 09:00:50|44.2|44.02|44.23|44.05|44.24|44.06|44.2|44.02|5
1734426060000|2024-12-17 09:01:00|44.2|44.02|44.16|43.98|44.22|44.04|44.16|43.98|9
1734426070000|2024-12-17 09:01:10|44.15|43.97|44.2|44.02|44.2|44.02|44.15|43.97|4
1734426080000|2024-12-17 09:01:20|44.21|44.03|44.28|44.1|44.28|44.1|44.21|44.03|5
1734426090000|2024-12-17 09:01:30|44.29|44.11|44.29|44.11|44.3|44.12|44.28|44.1|4
1734426100000|2024-12-17 09:01:40|44.3|44.12|44.41|44.23|44.41|44.23|44.3|44.12|7
1734426110000|2024-12-17 09:01:50|44.42|44.24|44.33|44.15|44.43|44.25|44.33|44.15|11
1734426120000|2024-12-17 09:02:00|44.32|44.14|44.38|44.2|44.38|44.2|44.31|44.13|7
1734426130000|2024-12-17 09:02:10|44.39|44.21|44.44|44.26|44.45|44.27|44.39|44.21|8
1734426140000|2024-12-17 09:02:20|44.45|44.27|44.56|44.38|44.56|44.38|44.45|44.27|6
1734426150000|2024-12-17 09:02:30|44.57|44.39|44.66|44.48|44.66|44.48|44.57|44.39|8
1734426160000|2024-12-17 09:02:40|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|5
1734426170000|2024-12-17 09:02:50|44.66|44.48|44.62|44.44|44.66|44.48|44.61|44.43|8
1734426180000|2024-12-17 09:03:00|44.6|44.42|44.5|44.32|44.6|44.42|44.5|44.32|9
1734426190000|2024-12-17 09:03:10|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1734426200000|2024-12-17 09:03:20|44.49|44.31|44.48|44.3|44.5|44.32|44.48|44.3|3
1734426210000|2024-12-17 09:03:30|44.46|44.28|44.47|44.29|44.47|44.29|44.43|44.25|9
1734426220000|2024-12-17 09:03:40|44.48|44.3|44.65|44.47|44.65|44.47|44.48|44.3|11
1734426230000|2024-12-17 09:03:50|44.64|44.46|44.7|44.52|44.7|44.52|44.64|44.46|7
1734426240000|2024-12-17 09:04:00|44.69|44.51|44.81|44.63|44.81|44.63|44.66|44.48|14
1734426250000|2024-12-17 09:04:10|44.82|44.64|44.81|44.63|44.82|44.64|44.8|44.62|3
1734426260000|2024-12-17 09:04:20|44.8|44.62|44.79|44.61|44.8|44.62|44.73|44.55|11
1734426270000|2024-12-17 09:04:30|44.78|44.6|44.78|44.6|44.79|44.61|44.77|44.59|6
1734426280000|2024-12-17 09:04:40|44.77|44.59|44.79|44.61|44.8|44.62|44.77|44.59|5
1734426290000|2024-12-17 09:04:50|44.8|44.62|44.87|44.69|44.88|44.7|44.8|44.62|10
1734426300000|2024-12-17 09:05:00|44.88|44.7|44.89|44.71|44.93|44.75|44.88|44.7|6
1734426310000|2024-12-17 09:05:10|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|4
1734426320000|2024-12-17 09:05:20|44.93|44.75|45|44.82|45.01|44.83|44.93|44.75|8
1734426330000|2024-12-17 09:05:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1734426340000|2024-12-17 09:05:40|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|7
1734426350000|2024-12-17 09:05:50|45|44.82|45.01|44.83|45.01|44.83|44.98|44.8|5
1734426360000|2024-12-17 09:06:00|44.99|44.81|45|44.82|45.01|44.83|44.98|44.8|6
1734426370000|2024-12-17 09:06:10|44.99|44.81|44.96|44.78|45|44.82|44.96|44.78|9
1734426380000|2024-12-17 09:06:20|44.95|44.77|44.95|44.77|44.95|44.77|44.92|44.74|8
1734426390000|2024-12-17 09:06:30|44.96|44.78|44.96|44.78|44.98|44.8|44.95|44.77|5
1734426400000|2024-12-17 09:06:40|44.98|44.8|45.01|44.83|45.01|44.83|44.96|44.78|7
1734426410000|2024-12-17 09:06:50|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|4
1734426420000|2024-12-17 09:07:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|4
1734426430000|2024-12-17 09:07:10|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|5
1734426440000|2024-12-17 09:07:20|44.95|44.77|44.96|44.78|44.98|44.8|44.94|44.76|7
1734426450000|2024-12-17 09:07:30|44.97|44.79|45.04|44.86|45.04|44.86|44.97|44.79|4
1734426460000|2024-12-17 09:07:40|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1734426470000|2024-12-17 09:07:50|45.04|44.86|45.03|44.85|45.05|44.87|45.03|44.85|3
1734426480000|2024-12-17 09:08:00|45.04|44.86|45.07|44.89|45.07|44.89|45|44.82|10
1734426500000|2024-12-17 09:08:20|45.08|44.9|45.02|44.84|45.08|44.9|45.02|44.84|7
1734426510000|2024-12-17 09:08:30|45.01|44.83|45.06|44.88|45.06|44.88|44.99|44.81|9
1734426520000|2024-12-17 09:08:40|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1734426530000|2024-12-17 09:08:50|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1734426540000|2024-12-17 09:09:00|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1734426550000|2024-12-17 09:09:10|45.1|44.92|45.16|44.98|45.17|44.99|45.1|44.92|6
1734426560000|2024-12-17 09:09:20|45.18|45|45.19|45.01|45.19|45.01|45.18|45|4
1734426570000|2024-12-17 09:09:30|45.18|45|45.2|45.02|45.2|45.02|45.18|45|2
1734426590000|2024-12-17 09:09:50|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1734426600000|2024-12-17 09:10:00|45.2|45.02|45.16|44.98|45.2|45.02|45.14|44.96|7
1734426610000|2024-12-17 09:10:10|45.17|44.99|45.22|45.04|45.22|45.04|45.16|44.98|4
1734426620000|2024-12-17 09:10:20|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|4
1734426630000|2024-12-17 09:10:30|45.28|45.1|45.3|45.12|45.31|45.13|45.25|45.07|6
1734426640000|2024-12-17 09:10:40|45.31|45.13|45.4|45.22|45.4|45.22|45.31|45.13|8
1734426650000|2024-12-17 09:10:50|45.44|45.26|45.46|45.28|45.47|45.29|45.44|45.26|8
1734426660000|2024-12-17 09:11:00|45.47|45.29|45.43|45.25|45.47|45.29|45.41|45.23|12
1734426670000|2024-12-17 09:11:10|45.44|45.26|45.44|45.26|45.46|45.28|45.44|45.26|5
1734426680000|2024-12-17 09:11:20|45.45|45.27|45.51|45.33|45.53|45.35|45.45|45.27|10
1734426690000|2024-12-17 09:11:30|45.52|45.34|45.56|45.38|45.56|45.38|45.52|45.34|3
1734426700000|2024-12-17 09:11:40|45.55|45.37|45.56|45.38|45.56|45.38|45.55|45.37|2
1734426710000|2024-12-17 09:11:50|45.57|45.39|45.64|45.46|45.64|45.46|45.57|45.39|6
1734426720000|2024-12-17 09:12:00|45.65|45.47|45.93|45.75|45.95|45.77|45.64|45.46|20
1734426730000|2024-12-17 09:12:10|45.94|45.76|45.93|45.75|45.96|45.78|45.93|45.75|4
1734426740000|2024-12-17 09:12:20|46|45.82|45.72|45.54|46|45.82|45.68|45.5|12
1734426750000|2024-12-17 09:12:30|45.73|45.55|45.75|45.57|45.78|45.6|45.71|45.53|9
1734426760000|2024-12-17 09:12:40|45.76|45.58|45.77|45.59|45.82|45.64|45.76|45.58|7
1734426770000|2024-12-17 09:12:50|45.78|45.6|45.8|45.62|45.8|45.62|45.78|45.6|3
1734426780000|2024-12-17 09:13:00|45.82|45.64|45.92|45.74|45.92|45.74|45.82|45.64|8
1734426790000|2024-12-17 09:13:10|45.95|45.77|45.95|45.77|45.98|45.8|45.95|45.77|6
1734426800000|2024-12-17 09:13:20|45.96|45.78|45.93|45.75|45.96|45.78|45.91|45.73|5
1734426810000|2024-12-17 09:13:30|45.94|45.76|45.97|45.79|45.98|45.8|45.9|45.72|7
1734426820000|2024-12-17 09:13:40|45.96|45.78|45.94|45.76|45.97|45.79|45.93|45.75|11
1734426830000|2024-12-17 09:13:50|45.95|45.77|45.64|45.46|45.95|45.77|45.6|45.42|17
1734426840000|2024-12-17 09:14:00|45.66|45.48|45.54|45.36|45.7|45.52|45.54|45.36|15
1734426850000|2024-12-17 09:14:10|45.48|45.3|45.67|45.49|45.73|45.55|45.48|45.3|10
1734426860000|2024-12-17 09:14:20|45.7|45.52|45.73|45.55|45.73|45.55|45.68|45.5|10
1734426870000|2024-12-17 09:14:30|45.72|45.54|45.62|45.44|45.72|45.54|45.62|45.44|6
1734426880000|2024-12-17 09:14:40|45.61|45.43|45.6|45.42|45.62|45.44|45.6|45.42|4
1734426890000|2024-12-17 09:14:50|45.58|45.4|45.71|45.53|45.72|45.54|45.58|45.4|11
1734426900000|2024-12-17 09:15:00|45.72|45.54|45.66|45.48|45.72|45.54|45.66|45.48|7
1734426910000|2024-12-17 09:15:10|45.65|45.47|45.62|45.44|45.65|45.47|45.62|45.44|4
1734426920000|2024-12-17 09:15:20|45.61|45.43|45.57|45.39|45.62|45.44|45.57|45.39|10
1734426930000|2024-12-17 09:15:30|45.55|45.37|45.57|45.39|45.57|45.39|45.54|45.36|3
1734426940000|2024-12-17 09:15:40|45.56|45.38|45.53|45.35|45.57|45.39|45.53|45.35|5
1734426950000|2024-12-17 09:15:50|45.48|45.3|45.53|45.35|45.53|45.35|45.47|45.29|7
1734426960000|2024-12-17 09:16:00|45.54|45.36|45.4|45.22|45.54|45.36|45.4|45.22|11
1734426970000|2024-12-17 09:16:10|45.41|45.23|45.57|45.39|45.57|45.39|45.41|45.23|10
1734426980000|2024-12-17 09:16:20|45.6|45.42|45.68|45.5|45.7|45.52|45.59|45.41|12
1734426990000|2024-12-17 09:16:30|45.67|45.49|45.58|45.4|45.67|45.49|45.58|45.4|4
1734427000000|2024-12-17 09:16:40|45.57|45.39|45.53|45.35|45.57|45.39|45.51|45.33|7
1734427010000|2024-12-17 09:16:50|45.54|45.36|45.58|45.4|45.58|45.4|45.54|45.36|7
1734427020000|2024-12-17 09:17:00|45.59|45.41|45.69|45.51|45.72|45.54|45.59|45.41|11
1734427030000|2024-12-17 09:17:10|45.67|45.49|45.7|45.52|45.71|45.53|45.65|45.47|9
1734427040000|2024-12-17 09:17:20|45.64|45.46|45.71|45.53|45.72|45.54|45.64|45.46|9
1734427050000|2024-12-17 09:17:30|45.72|45.54|45.77|45.59|45.77|45.59|45.72|45.54|8
1734427060000|2024-12-17 09:17:40|45.78|45.6|45.88|45.7|45.89|45.71|45.78|45.6|11
1734427070000|2024-12-17 09:17:50|45.89|45.71|45.97|45.79|45.97|45.79|45.89|45.71|9
1734427080000|2024-12-17 09:18:00|45.95|45.77|45.91|45.73|45.95|45.77|45.87|45.69|10
1734427090000|2024-12-17 09:18:10|45.9|45.72|45.84|45.66|45.9|45.72|45.82|45.64|8
1734427100000|2024-12-17 09:18:20|45.85|45.67|45.8|45.62|45.85|45.67|45.8|45.62|6
1734427110000|2024-12-17 09:18:30|45.79|45.61|45.72|45.54|45.79|45.61|45.7|45.52|3
1734427120000|2024-12-17 09:18:40|45.71|45.53|45.7|45.52|45.71|45.53|45.69|45.51|6
1734427130000|2024-12-17 09:18:50|45.69|45.51|45.78|45.6|45.78|45.6|45.69|45.51|9
1734427140000|2024-12-17 09:19:00|45.79|45.61|45.84|45.66|45.84|45.66|45.79|45.61|8
1734427150000|2024-12-17 09:19:10|45.9|45.72|46.02|45.84|46.02|45.84|45.89|45.71|16
1734427160000|2024-12-17 09:19:20|46.03|45.85|46.14|45.96|46.19|46.01|46.03|45.85|14
1734427170000|2024-12-17 09:19:30|46.13|45.95|46.01|45.83|46.13|45.95|46.01|45.83|9
1734427180000|2024-12-17 09:19:40|46.02|45.84|45.98|45.8|46.02|45.84|45.98|45.8|9
1734427190000|2024-12-17 09:19:50|45.97|45.79|45.91|45.73|45.97|45.79|45.91|45.73|5
1734427200000|2024-12-17 09:20:00|45.92|45.74|45.92|45.74|45.92|45.74|45.9|45.72|7
1734427210000|2024-12-17 09:20:10|45.91|45.73|45.76|45.58|45.91|45.73|45.76|45.58|9
1734427220000|2024-12-17 09:20:20|45.75|45.57|45.72|45.54|45.77|45.59|45.72|45.54|6
1734427230000|2024-12-17 09:20:30|45.73|45.55|45.71|45.53|45.74|45.56|45.71|45.53|4
1734427240000|2024-12-17 09:20:40|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|4
1734427250000|2024-12-17 09:20:50|45.74|45.56|45.68|45.5|45.75|45.57|45.68|45.5|9
1734427260000|2024-12-17 09:21:00|45.67|45.49|45.66|45.48|45.71|45.53|45.66|45.48|8
1734427270000|2024-12-17 09:21:10|45.65|45.47|45.59|45.41|45.65|45.47|45.59|45.41|6
1734427280000|2024-12-17 09:21:20|45.56|45.38|45.58|45.4|45.62|45.44|45.55|45.37|11
1734427290000|2024-12-17 09:21:30|45.57|45.39|45.57|45.39|45.57|45.39|45.56|45.38|3
1734427300000|2024-12-17 09:21:40|45.56|45.38|45.58|45.4|45.58|45.4|45.56|45.38|3
1734427310000|2024-12-17 09:21:50|45.59|45.41|45.66|45.48|45.67|45.49|45.59|45.41|8
1734427320000|2024-12-17 09:22:00|45.65|45.47|45.66|45.48|45.69|45.51|45.65|45.47|6
1734427330000|2024-12-17 09:22:10|45.65|45.47|45.64|45.46|45.68|45.5|45.64|45.46|11
1734427340000|2024-12-17 09:22:20|45.63|45.45|45.59|45.41|45.63|45.45|45.58|45.4|11
1734427350000|2024-12-17 09:22:30|45.58|45.4|45.59|45.41|45.59|45.41|45.53|45.35|8
1734427360000|2024-12-17 09:22:40|45.6|45.42|45.56|45.38|45.6|45.42|45.56|45.38|6
1734427370000|2024-12-17 09:22:50|45.57|45.39|45.66|45.48|45.66|45.48|45.57|45.39|6
1734427380000|2024-12-17 09:23:00|45.65|45.47|45.66|45.48|45.66|45.48|45.58|45.4|9
1734427390000|2024-12-17 09:23:10|45.67|45.49|45.65|45.47|45.68|45.5|45.65|45.47|6
1734427400000|2024-12-17 09:23:20|45.66|45.48|45.67|45.49|45.68|45.5|45.66|45.48|6
1734427410000|2024-12-17 09:23:30|45.68|45.5|45.7|45.52|45.7|45.52|45.68|45.5|3
1734427420000|2024-12-17 09:23:40|45.69|45.51|45.69|45.51|45.69|45.51|45.68|45.5|3
1734427430000|2024-12-17 09:23:50|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|5
1734427440000|2024-12-17 09:24:00|45.64|45.46|45.56|45.38|45.64|45.46|45.55|45.37|10
1734427450000|2024-12-17 09:24:10|45.55|45.37|45.53|45.35|45.55|45.37|45.53|45.35|3
1734427460000|2024-12-17 09:24:20|45.52|45.34|45.49|45.31|45.52|45.34|45.47|45.29|7
1734427470000|2024-12-17 09:24:30|45.5|45.32|45.69|45.51|45.69|45.51|45.5|45.32|14
1734427480000|2024-12-17 09:24:40|45.68|45.5|45.68|45.5|45.69|45.51|45.65|45.47|6
1734427490000|2024-12-17 09:24:50|45.69|45.51|45.76|45.58|45.76|45.58|45.69|45.51|6
1734427500000|2024-12-17 09:25:00|45.75|45.57|45.73|45.55|45.76|45.58|45.73|45.55|7
1734427510000|2024-12-17 09:25:10|45.7|45.52|45.67|45.49|45.7|45.52|45.67|45.49|6
1734427520000|2024-12-17 09:25:20|45.66|45.48|45.57|45.39|45.66|45.48|45.57|45.39|7
1734427530000|2024-12-17 09:25:30|45.56|45.38|45.54|45.36|45.56|45.38|45.54|45.36|2
1734427540000|2024-12-17 09:25:40|45.52|45.34|45.42|45.24|45.52|45.34|45.39|45.21|15
1734427550000|2024-12-17 09:25:50|45.43|45.25|45.43|45.25|45.46|45.28|45.43|45.25|7
1734427560000|2024-12-17 09:26:00|45.44|45.26|45.49|45.31|45.49|45.31|45.44|45.26|6
1734427570000|2024-12-17 09:26:10|45.45|45.27|45.45|45.27|45.49|45.31|45.45|45.27|11
1734427580000|2024-12-17 09:26:20|45.46|45.28|45.49|45.31|45.49|45.31|45.46|45.28|3
1734427590000|2024-12-17 09:26:30|45.43|45.25|45.39|45.21|45.45|45.27|45.39|45.21|8
1734427600000|2024-12-17 09:26:40|45.38|45.2|45.34|45.16|45.38|45.2|45.33|45.15|5
1734427610000|2024-12-17 09:26:50|45.35|45.17|45.35|45.17|45.35|45.17|45.34|45.16|3
1734427620000|2024-12-17 09:27:00|45.36|45.18|45.36|45.18|45.36|45.18|45.33|45.15|4
1734427630000|2024-12-17 09:27:10|45.33|45.15|45.23|45.05|45.33|45.15|45.23|45.05|6
1734427640000|2024-12-17 09:27:20|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1734427650000|2024-12-17 09:27:30|45.21|45.03|45.26|45.08|45.26|45.08|45.2|45.02|6
1734427660000|2024-12-17 09:27:40|45.27|45.09|45.27|45.09|45.33|45.15|45.27|45.09|7
1734427670000|2024-12-17 09:27:50|45.28|45.1|45.27|45.09|45.28|45.1|45.26|45.08|6
1734427680000|2024-12-17 09:28:00|45.28|45.1|45.25|45.07|45.28|45.1|45.23|45.05|10
1734427690000|2024-12-17 09:28:10|45.26|45.08|45.34|45.16|45.38|45.2|45.25|45.07|12
1734427700000|2024-12-17 09:28:20|45.33|45.15|45.28|45.1|45.33|45.15|45.27|45.09|5
1734427710000|2024-12-17 09:28:30|45.27|45.09|45.31|45.13|45.32|45.14|45.27|45.09|5
1734427720000|2024-12-17 09:28:40|45.3|45.12|45.34|45.16|45.34|45.16|45.3|45.12|4
1734427730000|2024-12-17 09:28:50|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|5
1734427740000|2024-12-17 09:29:00|45.33|45.15|45.33|45.15|45.34|45.16|45.32|45.14|5
1734427750000|2024-12-17 09:29:10|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|4
1734427760000|2024-12-17 09:29:20|45.34|45.16|45.41|45.23|45.41|45.23|45.34|45.16|5
1734427770000|2024-12-17 09:29:30|45.44|45.26|45.44|45.26|45.44|45.26|45.42|45.24|7
1734427780000|2024-12-17 09:29:40|45.43|45.25|45.4|45.22|45.43|45.25|45.4|45.22|4
1734427790000|2024-12-17 09:29:50|45.39|45.21|45.32|45.14|45.39|45.21|45.32|45.14|7
1734427800000|2024-12-17 09:30:00|45.34|45.16|45.36|45.18|45.36|45.18|45.32|45.14|4
1734427810000|2024-12-17 09:30:10|45.34|45.16|45.48|45.3|45.51|45.33|45.34|45.16|9
1734427820000|2024-12-17 09:30:20|45.47|45.29|45.43|45.25|45.48|45.3|45.43|45.25|4
1734427830000|2024-12-17 09:30:30|45.42|45.24|45.39|45.21|45.42|45.24|45.38|45.2|6
1734427840000|2024-12-17 09:30:40|45.4|45.22|45.47|45.29|45.48|45.3|45.4|45.22|7
1734427850000|2024-12-17 09:30:50|45.48|45.3|45.49|45.31|45.5|45.32|45.47|45.29|5
1734427860000|2024-12-17 09:31:00|45.5|45.32|45.65|45.47|45.65|45.47|45.5|45.32|12
1734427870000|2024-12-17 09:31:10|45.66|45.48|45.73|45.55|45.73|45.55|45.66|45.48|6
1734427880000|2024-12-17 09:31:20|45.72|45.54|45.6|45.42|45.72|45.54|45.6|45.42|7
1734427890000|2024-12-17 09:31:30|45.59|45.41|45.65|45.47|45.65|45.47|45.59|45.41|4
1734427900000|2024-12-17 09:31:40|45.62|45.44|45.61|45.43|45.62|45.44|45.61|45.43|4
1734427910000|2024-12-17 09:31:50|45.6|45.42|45.58|45.4|45.61|45.43|45.58|45.4|7
1734427920000|2024-12-17 09:32:00|45.57|45.39|45.54|45.36|45.57|45.39|45.46|45.28|12
1734427930000|2024-12-17 09:32:10|45.55|45.37|45.55|45.37|45.57|45.39|45.55|45.37|9
1734427940000|2024-12-17 09:32:20|45.56|45.38|45.59|45.41|45.6|45.42|45.56|45.38|6
1734427950000|2024-12-17 09:32:30|45.57|45.39|45.57|45.39|45.57|45.39|45.55|45.37|6
1734427960000|2024-12-17 09:32:40|45.58|45.4|45.64|45.46|45.64|45.46|45.58|45.4|4
1734427970000|2024-12-17 09:32:50|45.65|45.47|45.69|45.51|45.7|45.52|45.65|45.47|8
1734427980000|2024-12-17 09:33:00|45.67|45.49|45.77|45.59|45.77|45.59|45.67|45.49|8
1734427990000|2024-12-17 09:33:10|45.78|45.6|45.86|45.68|45.86|45.68|45.77|45.59|12
1734428000000|2024-12-17 09:33:20|45.88|45.7|45.85|45.67|45.9|45.72|45.85|45.67|7
1734428010000|2024-12-17 09:33:30|45.86|45.68|45.77|45.59|45.86|45.68|45.77|45.59|6
1734428020000|2024-12-17 09:33:40|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1734428030000|2024-12-17 09:33:50|45.8|45.62|45.85|45.67|45.85|45.67|45.8|45.62|5
1734428040000|2024-12-17 09:34:00|45.87|45.69|45.85|45.67|45.89|45.71|45.85|45.67|8
1734428050000|2024-12-17 09:34:10|45.84|45.66|45.81|45.63|45.84|45.66|45.8|45.62|10
1734428060000|2024-12-17 09:34:20|45.79|45.61|45.78|45.6|45.8|45.62|45.78|45.6|4
1734428070000|2024-12-17 09:34:30|45.77|45.59|45.79|45.61|45.79|45.61|45.76|45.58|5
1734428080000|2024-12-17 09:34:40|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|3
1734428090000|2024-12-17 09:34:50|45.77|45.59|45.75|45.57|45.78|45.6|45.75|45.57|7
1734428100000|2024-12-17 09:35:00|45.76|45.58|45.81|45.63|45.81|45.63|45.76|45.58|10
1734428110000|2024-12-17 09:35:10|45.82|45.64|45.85|45.67|45.86|45.68|45.82|45.64|6
1734428120000|2024-12-17 09:35:20|45.86|45.68|45.82|45.64|45.87|45.69|45.82|45.64|6
1734428130000|2024-12-17 09:35:30|45.81|45.63|45.69|45.51|45.81|45.63|45.69|45.51|10
1734428140000|2024-12-17 09:35:40|45.7|45.52|45.65|45.47|45.7|45.52|45.64|45.46|7
1734428150000|2024-12-17 09:35:50|45.64|45.46|45.69|45.51|45.69|45.51|45.64|45.46|6
1734428160000|2024-12-17 09:36:00|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1734428170000|2024-12-17 09:36:10|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|2
1734428180000|2024-12-17 09:36:20|45.7|45.52|45.65|45.47|45.7|45.52|45.65|45.47|5
1734428190000|2024-12-17 09:36:30|45.64|45.46|45.65|45.47|45.66|45.48|45.64|45.46|4
1734428200000|2024-12-17 09:36:40|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1734428210000|2024-12-17 09:36:50|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1734428220000|2024-12-17 09:37:00|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|4
1734428230000|2024-12-17 09:37:10|45.66|45.48|45.65|45.47|45.66|45.48|45.64|45.46|4
1734428240000|2024-12-17 09:37:20|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|4
1734428250000|2024-12-17 09:37:30|45.64|45.46|45.66|45.48|45.66|45.48|45.64|45.46|3
1734428260000|2024-12-17 09:37:40|45.67|45.49|45.72|45.54|45.72|45.54|45.67|45.49|4
1734428270000|2024-12-17 09:37:50|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1734428280000|2024-12-17 09:38:00|45.73|45.55|45.7|45.52|45.74|45.56|45.7|45.52|5
1734428290000|2024-12-17 09:38:10|45.71|45.53|45.83|45.65|45.83|45.65|45.71|45.53|9
1734428300000|2024-12-17 09:38:20|45.82|45.64|45.78|45.6|45.82|45.64|45.78|45.6|7
1734428310000|2024-12-17 09:38:30|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|3
1734428320000|2024-12-17 09:38:40|45.73|45.55|45.75|45.57|45.75|45.57|45.71|45.53|6
1734428330000|2024-12-17 09:38:50|45.76|45.58|45.73|45.55|45.76|45.58|45.73|45.55|5
1734428340000|2024-12-17 09:39:00|45.72|45.54|45.68|45.5|45.72|45.54|45.68|45.5|6
1734428350000|2024-12-17 09:39:10|45.67|45.49|45.64|45.46|45.67|45.49|45.64|45.46|3
1734428360000|2024-12-17 09:39:20|45.63|45.45|45.63|45.45|45.63|45.45|45.61|45.43|4
1734428370000|2024-12-17 09:39:30|45.62|45.44|45.64|45.46|45.64|45.46|45.62|45.44|3
1734428380000|2024-12-17 09:39:40|45.65|45.47|45.71|45.53|45.71|45.53|45.65|45.47|2
1734428390000|2024-12-17 09:39:50|45.72|45.54|45.8|45.62|45.8|45.62|45.72|45.54|6
1734428400000|2024-12-17 09:40:00|45.81|45.63|45.79|45.61|45.81|45.63|45.79|45.61|3
1734428410000|2024-12-17 09:40:10|45.77|45.59|45.84|45.66|45.84|45.66|45.77|45.59|11
1734428420000|2024-12-17 09:40:20|45.83|45.65|45.79|45.61|45.83|45.65|45.79|45.61|7
1734428430000|2024-12-17 09:40:30|45.78|45.6|45.79|45.61|45.8|45.62|45.78|45.6|4
1734428440000|2024-12-17 09:40:40|45.81|45.63|45.78|45.6|45.81|45.63|45.78|45.6|3
1734428450000|2024-12-17 09:40:50|45.76|45.58|45.68|45.5|45.77|45.59|45.67|45.49|6
1734428460000|2024-12-17 09:41:00|45.69|45.51|45.67|45.49|45.7|45.52|45.67|45.49|6
1734428470000|2024-12-17 09:41:10|45.66|45.48|45.61|45.43|45.66|45.48|45.61|45.43|6
1734428480000|2024-12-17 09:41:20|45.6|45.42|45.57|45.39|45.6|45.42|45.57|45.39|4
1734428490000|2024-12-17 09:41:30|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|3
1734428500000|2024-12-17 09:41:40|45.57|45.39|45.55|45.37|45.57|45.39|45.54|45.36|7
1734428510000|2024-12-17 09:41:50|45.54|45.36|45.55|45.37|45.55|45.37|45.54|45.36|2
1734428520000|2024-12-17 09:42:00|45.54|45.36|45.56|45.38|45.56|45.38|45.54|45.36|5
1734428530000|2024-12-17 09:42:10|45.57|45.39|45.59|45.41|45.59|45.41|45.57|45.39|3
1734428540000|2024-12-17 09:42:20|45.58|45.4|45.57|45.39|45.58|45.4|45.56|45.38|4
1734428550000|2024-12-17 09:42:30|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1734428560000|2024-12-17 09:42:40|45.6|45.42|45.58|45.4|45.6|45.42|45.58|45.4|3
1734428570000|2024-12-17 09:42:50|45.57|45.39|45.63|45.45|45.63|45.45|45.57|45.39|5
1734428580000|2024-12-17 09:43:00|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1734428590000|2024-12-17 09:43:10|45.64|45.46|45.65|45.47|45.66|45.48|45.64|45.46|4
1734428600000|2024-12-17 09:43:20|45.69|45.51|45.73|45.55|45.73|45.55|45.69|45.51|5
1734428610000|2024-12-17 09:43:30|45.75|45.57|45.83|45.65|45.83|45.65|45.75|45.57|8
1734428620000|2024-12-17 09:43:40|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|4
1734428630000|2024-12-17 09:43:50|45.8|45.62|45.75|45.57|45.8|45.62|45.75|45.57|5
1734428640000|2024-12-17 09:44:00|45.74|45.56|45.74|45.56|45.74|45.56|45.73|45.55|3
1734428650000|2024-12-17 09:44:10|45.75|45.57|45.78|45.6|45.78|45.6|45.75|45.57|2
1734428660000|2024-12-17 09:44:20|45.8|45.62|45.82|45.64|45.82|45.64|45.8|45.62|3
1734428670000|2024-12-17 09:44:30|45.83|45.65|45.83|45.65|45.85|45.67|45.81|45.63|7
1734428680000|2024-12-17 09:44:40|45.82|45.64|45.79|45.61|45.82|45.64|45.79|45.61|3
1734428690000|2024-12-17 09:44:50|45.8|45.62|45.85|45.67|45.85|45.67|45.8|45.62|5
1734428700000|2024-12-17 09:45:00|45.86|45.68|45.88|45.7|45.88|45.7|45.83|45.65|7
1734428710000|2024-12-17 09:45:10|45.89|45.71|45.78|45.6|45.89|45.71|45.78|45.6|9
1734428720000|2024-12-17 09:45:20|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1734428730000|2024-12-17 09:45:30|45.75|45.57|45.73|45.55|45.75|45.57|45.73|45.55|5
1734428740000|2024-12-17 09:45:40|45.72|45.54|45.67|45.49|45.72|45.54|45.67|45.49|5
1734428750000|2024-12-17 09:45:50|45.66|45.48|45.67|45.49|45.67|45.49|45.65|45.47|4
1734428760000|2024-12-17 09:46:00|45.66|45.48|45.62|45.44|45.66|45.48|45.62|45.44|9
1734428770000|2024-12-17 09:46:10|45.61|45.43|45.64|45.46|45.64|45.46|45.6|45.42|8
1734428780000|2024-12-17 09:46:20|45.65|45.47|45.74|45.56|45.74|45.56|45.65|45.47|6
1734428790000|2024-12-17 09:46:30|45.72|45.54|45.72|45.54|45.72|45.54|45.71|45.53|5
1734428800000|2024-12-17 09:46:40|45.71|45.53|45.68|45.5|45.71|45.53|45.68|45.5|4
1734428810000|2024-12-17 09:46:50|45.67|45.49|45.65|45.47|45.67|45.49|45.65|45.47|5
1734428820000|2024-12-17 09:47:00|45.64|45.46|45.62|45.44|45.64|45.46|45.59|45.41|13
1734428830000|2024-12-17 09:47:10|45.63|45.45|45.63|45.45|45.63|45.45|45.6|45.42|9
1734428840000|2024-12-17 09:47:20|45.62|45.44|45.69|45.51|45.69|45.51|45.62|45.44|5
1734428850000|2024-12-17 09:47:30|45.68|45.5|45.69|45.51|45.69|45.51|45.67|45.49|4
1734428860000|2024-12-17 09:47:40|45.68|45.5|45.65|45.47|45.68|45.5|45.65|45.47|3
1734428870000|2024-12-17 09:47:50|45.64|45.46|45.66|45.48|45.66|45.48|45.63|45.45|4
1734428880000|2024-12-17 09:48:00|45.65|45.47|45.69|45.51|45.69|45.51|45.65|45.47|5
1734428890000|2024-12-17 09:48:10|45.7|45.52|45.72|45.54|45.72|45.54|45.69|45.51|7
1734428900000|2024-12-17 09:48:20|45.75|45.57|45.79|45.61|45.79|45.61|45.75|45.57|4
1734428910000|2024-12-17 09:48:30|45.8|45.62|45.78|45.6|45.81|45.63|45.78|45.6|4
1734428920000|2024-12-17 09:48:40|45.77|45.59|45.73|45.55|45.77|45.59|45.73|45.55|4
1734428940000|2024-12-17 09:49:00|45.76|45.58|45.77|45.59|45.77|45.59|45.75|45.57|6
1734428950000|2024-12-17 09:49:10|45.76|45.58|45.76|45.58|45.76|45.58|45.74|45.56|5
1734428960000|2024-12-17 09:49:20|45.75|45.57|45.74|45.56|45.75|45.57|45.73|45.55|4
1734428970000|2024-12-17 09:49:30|45.73|45.55|45.72|45.54|45.74|45.56|45.72|45.54|4
1734428980000|2024-12-17 09:49:40|45.69|45.51|45.65|45.47|45.69|45.51|45.65|45.47|5
1734428990000|2024-12-17 09:49:50|45.64|45.46|45.57|45.39|45.64|45.46|45.57|45.39|8
1734429000000|2024-12-17 09:50:00|45.56|45.38|45.54|45.36|45.56|45.38|45.54|45.36|3
1734429010000|2024-12-17 09:50:10|45.53|45.35|45.58|45.4|45.58|45.4|45.52|45.34|6
1734429020000|2024-12-17 09:50:20|45.59|45.41|45.54|45.36|45.59|45.41|45.54|45.36|7
1734429030000|2024-12-17 09:50:30|45.55|45.37|45.59|45.41|45.59|45.41|45.55|45.37|5
1734429040000|2024-12-17 09:50:40|45.6|45.42|45.6|45.42|45.62|45.44|45.59|45.41|7
1734429050000|2024-12-17 09:50:50|45.61|45.43|45.63|45.45|45.65|45.47|45.61|45.43|5
1734429060000|2024-12-17 09:51:00|45.64|45.46|45.7|45.52|45.7|45.52|45.63|45.45|8
1734429070000|2024-12-17 09:51:10|45.71|45.53|45.75|45.57|45.76|45.58|45.7|45.52|13
1734429080000|2024-12-17 09:51:20|45.78|45.6|45.78|45.6|45.8|45.62|45.76|45.58|9
1734429090000|2024-12-17 09:51:30|45.77|45.59|45.68|45.5|45.77|45.59|45.67|45.49|12
1734429100000|2024-12-17 09:51:40|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|3
1734429110000|2024-12-17 09:51:50|45.65|45.47|45.65|45.47|45.65|45.47|45.64|45.46|3
1734429120000|2024-12-17 09:52:00|45.66|45.48|45.77|45.59|45.77|45.59|45.66|45.48|7
1734429130000|2024-12-17 09:52:10|45.78|45.6|45.74|45.56|45.81|45.63|45.74|45.56|10
1734429140000|2024-12-17 09:52:20|45.73|45.55|45.71|45.53|45.74|45.56|45.71|45.53|7
1734429150000|2024-12-17 09:52:30|45.7|45.52|45.72|45.54|45.72|45.54|45.7|45.52|2
1734429160000|2024-12-17 09:52:40|45.74|45.56|45.77|45.59|45.78|45.6|45.74|45.56|5
1734429170000|2024-12-17 09:52:50|45.76|45.58|45.75|45.57|45.76|45.58|45.74|45.56|4
1734429180000|2024-12-17 09:53:00|45.74|45.56|45.74|45.56|45.75|45.57|45.73|45.55|7
1734429190000|2024-12-17 09:53:10|45.73|45.55|45.74|45.56|45.75|45.57|45.73|45.55|6
1734429200000|2024-12-17 09:53:20|45.73|45.55|45.73|45.55|45.73|45.55|45.72|45.54|3
1734429210000|2024-12-17 09:53:30|45.74|45.56|45.77|45.59|45.77|45.59|45.74|45.56|4
1734429220000|2024-12-17 09:53:40|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1734429230000|2024-12-17 09:53:50|45.77|45.59|45.78|45.6|45.78|45.6|45.76|45.58|4
1734429240000|2024-12-17 09:54:00|45.77|45.59|45.83|45.65|45.83|45.65|45.77|45.59|5
1734429250000|2024-12-17 09:54:10|45.82|45.64|45.77|45.59|45.82|45.64|45.77|45.59|5
1734429260000|2024-12-17 09:54:20|45.76|45.58|45.72|45.54|45.76|45.58|45.72|45.54|5
1734429270000|2024-12-17 09:54:30|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|3
1734429280000|2024-12-17 09:54:40|45.74|45.56|45.74|45.56|45.74|45.56|45.73|45.55|3
1734429290000|2024-12-17 09:54:50|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1734429300000|2024-12-17 09:55:00|45.75|45.57|45.73|45.55|45.75|45.57|45.71|45.53|6
1734429310000|2024-12-17 09:55:10|45.74|45.56|45.81|45.63|45.81|45.63|45.73|45.55|8
1734429320000|2024-12-17 09:55:20|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|4
1734429330000|2024-12-17 09:55:30|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1734429340000|2024-12-17 09:55:40|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|3
1734429350000|2024-12-17 09:55:50|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1734429360000|2024-12-17 09:56:00|45.84|45.66|45.91|45.73|45.91|45.73|45.84|45.66|8
1734429370000|2024-12-17 09:56:10|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1734429380000|2024-12-17 09:56:20|45.95|45.77|45.97|45.79|45.98|45.8|45.95|45.77|7
1734429390000|2024-12-17 09:56:30|45.98|45.8|45.99|45.81|45.99|45.81|45.97|45.79|4
1734429400000|2024-12-17 09:56:40|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1734429410000|2024-12-17 09:56:50|46|45.82|46.03|45.85|46.03|45.85|46|45.82|4
1734429420000|2024-12-17 09:57:00|46.02|45.84|45.97|45.79|46.02|45.84|45.97|45.79|7
1734429430000|2024-12-17 09:57:10|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1734429440000|2024-12-17 09:57:20|46|45.82|45.99|45.81|46.01|45.83|45.99|45.81|3
1734429450000|2024-12-17 09:57:30|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1734429460000|2024-12-17 09:57:40|46|45.82|46.01|45.83|46.02|45.84|46|45.82|4
1734429470000|2024-12-17 09:57:50|46|45.82|45.98|45.8|46|45.82|45.98|45.8|3
1734429480000|2024-12-17 09:58:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1734429490000|2024-12-17 09:58:10|46.01|45.83|46.07|45.89|46.07|45.89|46.01|45.83|5
1734429500000|2024-12-17 09:58:20|46.08|45.9|46.06|45.88|46.08|45.9|46.06|45.88|3
1734429510000|2024-12-17 09:58:30|46.07|45.89|46.08|45.9|46.08|45.9|46.07|45.89|2
1734429520000|2024-12-17 09:58:40|46.07|45.89|46.04|45.86|46.07|45.89|46.04|45.86|7
1734429530000|2024-12-17 09:58:50|46.03|45.85|46.03|45.85|46.04|45.86|46.02|45.84|5
1734429540000|2024-12-17 09:59:00|46.04|45.86|46.06|45.88|46.06|45.88|46.04|45.86|5
1734429550000|2024-12-17 09:59:10|46.07|45.89|46.12|45.94|46.12|45.94|46.06|45.88|7
1734429560000|2024-12-17 09:59:20|46.13|45.95|46.12|45.94|46.14|45.96|46.11|45.93|8
1734429570000|2024-12-17 09:59:30|46.11|45.93|46.1|45.92|46.12|45.94|46.1|45.92|6
1734429580000|2024-12-17 09:59:40|46.11|45.93|46.1|45.92|46.13|45.95|46.1|45.92|6
1734429590000|2024-12-17 09:59:50|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1734429600000|2024-12-17 10:00:00|46.04|45.86|46.02|45.84|46.06|45.88|46.02|45.84|7
1734429610000|2024-12-17 10:00:10|45.97|45.79|46.04|45.86|46.04|45.86|45.97|45.79|8
1734429620000|2024-12-17 10:00:20|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|3
1734429630000|2024-12-17 10:00:30|46.06|45.88|46.15|45.97|46.15|45.97|46.06|45.88|8
1734429640000|2024-12-17 10:00:40|46.16|45.98|46.19|46.01|46.19|46.01|46.16|45.98|3
1734429650000|2024-12-17 10:00:50|46.2|46.02|46.2|46.02|46.21|46.03|46.2|46.02|5
1734429660000|2024-12-17 10:01:00|46.19|46.01|46.14|45.96|46.19|46.01|46.14|45.96|4
1734429670000|2024-12-17 10:01:10|46.13|45.95|46.07|45.89|46.13|45.95|46.07|45.89|6
1734429680000|2024-12-17 10:01:20|46.06|45.88|46.04|45.86|46.06|45.88|46.03|45.85|5
1734429690000|2024-12-17 10:01:30|46.06|45.88|46.06|45.88|46.06|45.88|46.04|45.86|8
1734429700000|2024-12-17 10:01:40|46.07|45.89|46.08|45.9|46.09|45.91|46.07|45.89|4
1734429710000|2024-12-17 10:01:50|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1734429720000|2024-12-17 10:02:00|46.08|45.9|46.02|45.84|46.08|45.9|46.02|45.84|5
1734429730000|2024-12-17 10:02:10|46.01|45.83|46.05|45.87|46.05|45.87|45.98|45.8|13
1734429740000|2024-12-17 10:02:20|46.06|45.88|46.06|45.88|46.06|45.88|46.04|45.86|5
1734429750000|2024-12-17 10:02:30|46.07|45.89|46.14|45.96|46.14|45.96|46.07|45.89|8
1734429760000|2024-12-17 10:02:40|46.15|45.97|46.18|46|46.18|46|46.15|45.97|4
1734429770000|2024-12-17 10:02:50|46.19|46.01|46.23|46.05|46.23|46.05|46.19|46.01|4
1734429780000|2024-12-17 10:03:00|46.22|46.04|46.18|46|46.22|46.04|46.18|46|5
1734429790000|2024-12-17 10:03:10|46.17|45.99|46.19|46.01|46.2|46.02|46.17|45.99|4
1734429800000|2024-12-17 10:03:20|46.17|45.99|46.2|46.02|46.2|46.02|46.17|45.99|4
1734429810000|2024-12-17 10:03:30|46.19|46.01|46.21|46.03|46.21|46.03|46.18|46|5
1734429820000|2024-12-17 10:03:40|46.22|46.04|46.25|46.07|46.25|46.07|46.22|46.04|4
1734429830000|2024-12-17 10:03:50|46.26|46.08|46.29|46.11|46.29|46.11|46.26|46.08|4
1734429840000|2024-12-17 10:04:00|46.28|46.1|46.25|46.07|46.28|46.1|46.24|46.06|4
1734429850000|2024-12-17 10:04:10|46.23|46.05|46.25|46.07|46.25|46.07|46.23|46.05|5
1734429860000|2024-12-17 10:04:20|46.24|46.06|46.22|46.04|46.25|46.07|46.22|46.04|5
1734429870000|2024-12-17 10:04:30|46.21|46.03|46.13|45.95|46.21|46.03|46.13|45.95|6
1734429880000|2024-12-17 10:04:40|46.14|45.96|46.07|45.89|46.14|45.96|46.07|45.89|8
1734429890000|2024-12-17 10:04:50|46.06|45.88|45.99|45.81|46.06|45.88|45.99|45.81|7
1734429900000|2024-12-17 10:05:00|45.97|45.79|46.05|45.87|46.05|45.87|45.97|45.79|5
1734429910000|2024-12-17 10:05:10|46.06|45.88|45.94|45.76|46.06|45.88|45.94|45.76|10
1734429920000|2024-12-17 10:05:20|45.93|45.75|45.85|45.67|45.93|45.75|45.85|45.67|6
1734429930000|2024-12-17 10:05:30|45.84|45.66|45.89|45.71|45.89|45.71|45.82|45.64|6
1734429940000|2024-12-17 10:05:40|45.9|45.72|46.01|45.83|46.01|45.83|45.9|45.72|7
1734429950000|2024-12-17 10:05:50|46.02|45.84|45.97|45.79|46.03|45.85|45.93|45.75|7
1734429960000|2024-12-17 10:06:00|45.95|45.77|45.89|45.71|45.95|45.77|45.89|45.71|5
1734429970000|2024-12-17 10:06:10|45.9|45.72|45.98|45.8|45.99|45.81|45.9|45.72|7
1734429980000|2024-12-17 10:06:20|45.99|45.81|45.97|45.79|46.02|45.84|45.97|45.79|8
1734429990000|2024-12-17 10:06:30|45.96|45.78|45.9|45.72|45.96|45.78|45.9|45.72|8
1734430000000|2024-12-17 10:06:40|45.89|45.71|45.8|45.62|45.89|45.71|45.79|45.61|11
1734430010000|2024-12-17 10:06:50|45.82|45.64|45.84|45.66|45.84|45.66|45.81|45.63|7
1734430020000|2024-12-17 10:07:00|45.83|45.65|45.78|45.6|45.83|45.65|45.77|45.59|8
1734430030000|2024-12-17 10:07:10|45.77|45.59|45.74|45.56|45.78|45.6|45.74|45.56|6
1734430040000|2024-12-17 10:07:20|45.75|45.57|45.85|45.67|45.85|45.67|45.75|45.57|7
1734430050000|2024-12-17 10:07:30|45.84|45.66|45.8|45.62|45.84|45.66|45.8|45.62|5
1734430060000|2024-12-17 10:07:40|45.81|45.63|45.79|45.61|45.81|45.63|45.79|45.61|3
1734430070000|2024-12-17 10:07:50|45.77|45.59|45.79|45.61|45.8|45.62|45.77|45.59|5
1734430080000|2024-12-17 10:08:00|45.78|45.6|45.71|45.53|45.78|45.6|45.71|45.53|8
1734430090000|2024-12-17 10:08:10|45.72|45.54|45.69|45.51|45.72|45.54|45.69|45.51|6
1734430100000|2024-12-17 10:08:20|45.71|45.53|45.76|45.58|45.76|45.58|45.71|45.53|5
1734430110000|2024-12-17 10:08:30|45.75|45.57|45.73|45.55|45.75|45.57|45.72|45.54|5
1734430120000|2024-12-17 10:08:40|45.72|45.54|45.72|45.54|45.72|45.54|45.71|45.53|5
1734430130000|2024-12-17 10:08:50|45.71|45.53|45.69|45.51|45.71|45.53|45.69|45.51|3
1734430140000|2024-12-17 10:09:00|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1734430160000|2024-12-17 10:09:20|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|4
1734430170000|2024-12-17 10:09:30|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1734430180000|2024-12-17 10:09:40|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1734430200000|2024-12-17 10:10:00|45.69|45.51|45.69|45.51|45.7|45.52|45.69|45.51|3
1734430210000|2024-12-17 10:10:10|45.7|45.52|45.66|45.48|45.7|45.52|45.66|45.48|5
1734430220000|2024-12-17 10:10:20|45.63|45.45|45.57|45.39|45.63|45.45|45.57|45.39|7
1734430230000|2024-12-17 10:10:30|45.58|45.4|45.61|45.43|45.61|45.43|45.58|45.4|5
1734430240000|2024-12-17 10:10:40|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1734430250000|2024-12-17 10:10:50|45.61|45.43|45.64|45.46|45.64|45.46|45.61|45.43|3
1734430260000|2024-12-17 10:11:00|45.65|45.47|45.62|45.44|45.65|45.47|45.62|45.44|5
1734430270000|2024-12-17 10:11:10|45.61|45.43|45.51|45.33|45.61|45.43|45.51|45.33|7
1734430280000|2024-12-17 10:11:20|45.5|45.32|45.46|45.28|45.5|45.32|45.46|45.28|3
1734430290000|2024-12-17 10:11:30|45.47|45.29|45.52|45.34|45.52|45.34|45.47|45.29|4
1734430300000|2024-12-17 10:11:40|45.51|45.33|45.54|45.36|45.54|45.36|45.51|45.33|4
1734430310000|2024-12-17 10:11:50|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1734430320000|2024-12-17 10:12:00|45.54|45.36|45.51|45.33|45.54|45.36|45.51|45.33|5
1734430330000|2024-12-17 10:12:10|45.52|45.34|45.51|45.33|45.52|45.34|45.49|45.31|5
1734430340000|2024-12-17 10:12:20|45.52|45.34|45.57|45.39|45.57|45.39|45.52|45.34|4
1734430350000|2024-12-17 10:12:30|45.59|45.41|45.67|45.49|45.67|45.49|45.59|45.41|6
1734430360000|2024-12-17 10:12:40|45.68|45.5|45.73|45.55|45.73|45.55|45.68|45.5|5
1734430370000|2024-12-17 10:12:50|45.72|45.54|45.69|45.51|45.72|45.54|45.68|45.5|4
1734430380000|2024-12-17 10:13:00|45.68|45.5|45.76|45.58|45.76|45.58|45.68|45.5|11
1734430390000|2024-12-17 10:13:10|45.75|45.57|45.74|45.56|45.75|45.57|45.72|45.54|6
1734430400000|2024-12-17 10:13:20|45.75|45.57|45.78|45.6|45.78|45.6|45.75|45.57|4
1734430410000|2024-12-17 10:13:30|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1734430420000|2024-12-17 10:13:40|45.79|45.61|45.82|45.64|45.82|45.64|45.79|45.61|2
1734430430000|2024-12-17 10:13:50|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1734430440000|2024-12-17 10:14:00|45.85|45.67|45.86|45.68|45.86|45.68|45.83|45.65|5
1734430450000|2024-12-17 10:14:10|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1734430470000|2024-12-17 10:14:30|45.87|45.69|45.92|45.74|45.92|45.74|45.86|45.68|6
1734430480000|2024-12-17 10:14:40|45.93|45.75|46.02|45.84|46.02|45.84|45.93|45.75|9
1734430490000|2024-12-17 10:14:50|46|45.82|46|45.82|46.01|45.83|45.98|45.8|8
1734430500000|2024-12-17 10:15:00|46.01|45.83|45.97|45.79|46.02|45.84|45.97|45.79|5
1734430510000|2024-12-17 10:15:10|45.94|45.76|45.85|45.67|45.94|45.76|45.85|45.67|11
1734430520000|2024-12-17 10:15:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|4
1734430530000|2024-12-17 10:15:30|45.86|45.68|45.87|45.69|45.88|45.7|45.86|45.68|5
1734430540000|2024-12-17 10:15:40|45.88|45.7|45.89|45.71|45.89|45.71|45.85|45.67|8
1734430550000|2024-12-17 10:15:50|45.9|45.72|45.88|45.7|45.92|45.74|45.87|45.69|6
1734430560000|2024-12-17 10:16:00|45.89|45.71|45.99|45.81|45.99|45.81|45.89|45.71|5
1734430570000|2024-12-17 10:16:10|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1734430580000|2024-12-17 10:16:20|46.02|45.84|45.96|45.78|46.02|45.84|45.95|45.77|8
1734430590000|2024-12-17 10:16:30|45.98|45.8|45.96|45.78|45.98|45.8|45.93|45.75|8
1734430600000|2024-12-17 10:16:40|45.95|45.77|45.91|45.73|45.95|45.77|45.91|45.73|4
1734430610000|2024-12-17 10:16:50|45.92|45.74|45.96|45.78|45.96|45.78|45.92|45.74|4
1734430620000|2024-12-17 10:17:00|45.95|45.77|46.04|45.86|46.04|45.86|45.95|45.77|10
1734430630000|2024-12-17 10:17:10|46.02|45.84|46.01|45.83|46.02|45.84|46|45.82|3
1734430640000|2024-12-17 10:17:20|46.02|45.84|46.03|45.85|46.03|45.85|46.02|45.84|2
1734430650000|2024-12-17 10:17:30|46.04|45.86|46.12|45.94|46.12|45.94|46.04|45.86|11
1734430660000|2024-12-17 10:17:40|46.13|45.95|46.17|45.99|46.17|45.99|46.13|45.95|4
1734430670000|2024-12-17 10:17:50|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1734430680000|2024-12-17 10:18:00|46.18|46|46.14|45.96|46.2|46.02|46.14|45.96|7
1734430690000|2024-12-17 10:18:10|46.13|45.95|46.07|45.89|46.13|45.95|46.07|45.89|5
1734430700000|2024-12-17 10:18:20|46.06|45.88|46.09|45.91|46.09|45.91|46.04|45.86|7
1734430710000|2024-12-17 10:18:30|46.12|45.94|46.18|46|46.18|46|46.12|45.94|7
1734430720000|2024-12-17 10:18:40|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1734430730000|2024-12-17 10:18:50|46.17|45.99|46.18|46|46.18|46|46.13|45.95|8
1734430740000|2024-12-17 10:19:00|46.19|46.01|46.28|46.1|46.28|46.1|46.19|46.01|9
1734430750000|2024-12-17 10:19:10|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1734430760000|2024-12-17 10:19:20|46.28|46.1|46.3|46.12|46.3|46.12|46.28|46.1|5
1734430770000|2024-12-17 10:19:30|46.31|46.13|46.33|46.15|46.33|46.15|46.31|46.13|2
1734430780000|2024-12-17 10:19:40|46.32|46.14|46.32|46.14|46.34|46.16|46.31|46.13|5
1734430790000|2024-12-17 10:19:50|46.33|46.15|46.38|46.2|46.39|46.21|46.33|46.15|7
1734430800000|2024-12-17 10:20:00|46.39|46.21|46.44|46.26|46.44|46.26|46.39|46.21|6
1734430810000|2024-12-17 10:20:10|46.45|46.27|46.42|46.24|46.45|46.27|46.39|46.21|7
1734430820000|2024-12-17 10:20:20|46.43|46.25|46.51|46.33|46.52|46.34|46.43|46.25|6
1734430830000|2024-12-17 10:20:30|46.5|46.32|46.45|46.27|46.51|46.33|46.44|46.26|9
1734430840000|2024-12-17 10:20:40|46.46|46.28|46.5|46.32|46.5|46.32|46.45|46.27|12
1734430850000|2024-12-17 10:20:50|46.49|46.31|46.49|46.31|46.5|46.32|46.49|46.31|7
1734430860000|2024-12-17 10:21:00|46.45|46.27|46.38|46.2|46.45|46.27|46.37|46.19|18
1734430870000|2024-12-17 10:21:10|46.39|46.21|46.34|46.16|46.4|46.22|46.31|46.13|12
1734430880000|2024-12-17 10:21:20|46.36|46.18|46.32|46.14|46.37|46.19|46.32|46.14|7
1734430890000|2024-12-17 10:21:30|46.33|46.15|46.33|46.15|46.34|46.16|46.32|46.14|6
1734430900000|2024-12-17 10:21:40|46.32|46.14|46.24|46.06|46.32|46.14|46.24|46.06|6
1734430910000|2024-12-17 10:21:50|46.23|46.05|46.28|46.1|46.28|46.1|46.23|46.05|5
1734430920000|2024-12-17 10:22:00|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|5
1734430930000|2024-12-17 10:22:10|46.31|46.13|46.3|46.12|46.33|46.15|46.3|46.12|7
1734430940000|2024-12-17 10:22:20|46.29|46.11|46.41|46.23|46.41|46.23|46.29|46.11|8
1734430950000|2024-12-17 10:22:30|46.42|46.24|46.46|46.28|46.46|46.28|46.42|46.24|7
1734430960000|2024-12-17 10:22:40|46.47|46.29|46.45|46.27|46.48|46.3|46.44|46.26|9
1734430970000|2024-12-17 10:22:50|46.46|46.28|46.47|46.29|46.47|46.29|46.46|46.28|2
1734430980000|2024-12-17 10:23:00|46.48|46.3|46.47|46.29|46.48|46.3|46.47|46.29|4
1734430990000|2024-12-17 10:23:10|46.49|46.31|46.5|46.32|46.5|46.32|46.47|46.29|4
1734431000000|2024-12-17 10:23:20|46.49|46.31|46.51|46.33|46.51|46.33|46.49|46.31|3
1734431010000|2024-12-17 10:23:30|46.5|46.32|46.46|46.28|46.5|46.32|46.45|46.27|6
1734431020000|2024-12-17 10:23:40|46.47|46.29|46.56|46.38|46.56|46.38|46.47|46.29|6
1734431030000|2024-12-17 10:23:50|46.57|46.39|46.52|46.34|46.57|46.39|46.52|46.34|6
1734431040000|2024-12-17 10:24:00|46.49|46.31|46.55|46.37|46.55|46.37|46.49|46.31|9
1734431050000|2024-12-17 10:24:10|46.56|46.38|46.51|46.33|46.56|46.38|46.51|46.33|6
1734431060000|2024-12-17 10:24:20|46.5|46.32|46.51|46.33|46.51|46.33|46.5|46.32|4
1734431070000|2024-12-17 10:24:30|46.5|46.32|46.45|46.27|46.5|46.32|46.45|46.27|10
1734431080000|2024-12-17 10:24:40|46.44|46.26|46.46|46.28|46.46|46.28|46.44|46.26|3
1734431090000|2024-12-17 10:24:50|46.47|46.29|46.48|46.3|46.5|46.32|46.46|46.28|6
1734431100000|2024-12-17 10:25:00|46.47|46.29|46.41|46.23|46.47|46.29|46.4|46.22|7
1734431110000|2024-12-17 10:25:10|46.42|46.24|46.47|46.29|46.47|46.29|46.42|46.24|6
1734431120000|2024-12-17 10:25:20|46.46|46.28|46.48|46.3|46.48|46.3|46.46|46.28|3
1734431130000|2024-12-17 10:25:30|46.47|46.29|46.48|46.3|46.49|46.31|46.47|46.29|6
1734431140000|2024-12-17 10:25:40|46.49|46.31|46.51|46.33|46.51|46.33|46.49|46.31|4
1734431150000|2024-12-17 10:25:50|46.5|46.32|46.49|46.31|46.5|46.32|46.49|46.31|6
1734431160000|2024-12-17 10:26:00|46.48|46.3|46.5|46.32|46.5|46.32|46.47|46.29|5
1734431170000|2024-12-17 10:26:10|46.49|46.31|46.52|46.34|46.52|46.34|46.49|46.31|4
1734431180000|2024-12-17 10:26:20|46.53|46.35|46.55|46.37|46.55|46.37|46.53|46.35|3
1734431190000|2024-12-17 10:26:30|46.56|46.38|46.57|46.39|46.57|46.39|46.55|46.37|4
1734431200000|2024-12-17 10:26:40|46.58|46.4|46.57|46.39|46.59|46.41|46.57|46.39|4
1734431210000|2024-12-17 10:26:50|46.58|46.4|46.59|46.41|46.61|46.43|46.58|46.4|5
1734431220000|2024-12-17 10:27:00|46.61|46.43|46.64|46.46|46.64|46.46|46.59|46.41|7
1734431230000|2024-12-17 10:27:10|46.63|46.45|46.67|46.49|46.67|46.49|46.62|46.44|9
1734431240000|2024-12-17 10:27:20|46.69|46.51|46.74|46.56|46.76|46.58|46.69|46.51|8
1734431250000|2024-12-17 10:27:30|46.72|46.54|46.78|46.6|46.78|46.6|46.72|46.54|6
1734431260000|2024-12-17 10:27:40|46.77|46.59|46.77|46.59|46.79|46.61|46.77|46.59|5
1734431270000|2024-12-17 10:27:50|46.8|46.62|46.8|46.62|46.8|46.62|46.8|46.62|1
1734431280000|2024-12-17 10:28:00|46.78|46.6|46.82|46.64|46.82|46.64|46.77|46.59|6
1734431290000|2024-12-17 10:28:10|46.83|46.65|46.87|46.69|46.87|46.69|46.83|46.65|6
1734431300000|2024-12-17 10:28:20|46.86|46.68|46.86|46.68|46.87|46.69|46.86|46.68|5
1734431310000|2024-12-17 10:28:30|46.82|46.64|46.8|46.62|46.82|46.64|46.79|46.61|5
1734431320000|2024-12-17 10:28:40|46.82|46.64|46.85|46.67|46.86|46.68|46.82|46.64|8
1734431330000|2024-12-17 10:28:50|46.84|46.66|46.84|46.66|46.85|46.67|46.84|46.66|3
1734431340000|2024-12-17 10:29:00|46.82|46.64|46.75|46.57|46.82|46.64|46.75|46.57|6
1734431350000|2024-12-17 10:29:10|46.74|46.56|46.72|46.54|46.74|46.56|46.72|46.54|5
1734431360000|2024-12-17 10:29:20|46.73|46.55|46.72|46.54|46.78|46.6|46.72|46.54|5
1734431370000|2024-12-17 10:29:30|46.71|46.53|46.7|46.52|46.71|46.53|46.67|46.49|7
1734431380000|2024-12-17 10:29:40|46.71|46.53|46.71|46.53|46.71|46.53|46.7|46.52|3
1734431390000|2024-12-17 10:29:50|46.7|46.52|46.71|46.53|46.71|46.53|46.7|46.52|2
1734431400000|2024-12-17 10:30:00|46.7|46.52|46.82|46.64|46.82|46.64|46.7|46.52|9
1734431410000|2024-12-17 10:30:10|46.83|46.65|46.86|46.68|46.86|46.68|46.83|46.65|4
1734431420000|2024-12-17 10:30:20|46.87|46.69|46.95|46.77|46.95|46.77|46.87|46.69|6
1734431430000|2024-12-17 10:30:30|46.94|46.76|46.7|46.52|46.94|46.76|46.7|46.52|11
1734431440000|2024-12-17 10:30:40|46.71|46.53|46.77|46.59|46.77|46.59|46.71|46.53|7
1734431450000|2024-12-17 10:30:50|46.79|46.61|46.8|46.62|46.8|46.62|46.78|46.6|4
1734431460000|2024-12-17 10:31:00|46.79|46.61|46.82|46.64|46.82|46.64|46.79|46.61|7
1734431470000|2024-12-17 10:31:10|46.81|46.63|46.83|46.65|46.83|46.65|46.79|46.61|6
1734431480000|2024-12-17 10:31:20|46.84|46.66|46.84|46.66|46.84|46.66|46.83|46.65|3
1734431490000|2024-12-17 10:31:30|46.85|46.67|46.87|46.69|46.88|46.7|46.85|46.67|5
1734431500000|2024-12-17 10:31:40|46.85|46.67|46.88|46.7|46.88|46.7|46.79|46.61|14
1734431510000|2024-12-17 10:31:50|46.87|46.69|46.87|46.69|46.87|46.69|46.83|46.65|7
1734431520000|2024-12-17 10:32:00|46.86|46.68|46.83|46.65|46.86|46.68|46.81|46.63|11
1734431530000|2024-12-17 10:32:10|46.84|46.66|46.77|46.59|46.84|46.66|46.77|46.59|9
1734431540000|2024-12-17 10:32:20|46.79|46.61|46.91|46.73|46.91|46.73|46.79|46.61|8
1734431550000|2024-12-17 10:32:30|46.9|46.72|46.92|46.74|46.92|46.74|46.86|46.68|13
1734431560000|2024-12-17 10:32:40|46.93|46.75|46.93|46.75|46.95|46.77|46.93|46.75|6
1734431570000|2024-12-17 10:32:50|46.94|46.76|46.93|46.75|46.94|46.76|46.93|46.75|2
1734431580000|2024-12-17 10:33:00|46.92|46.74|46.97|46.79|46.97|46.79|46.92|46.74|7
1734431590000|2024-12-17 10:33:10|46.96|46.78|46.93|46.75|46.96|46.78|46.93|46.75|8
1734431600000|2024-12-17 10:33:20|46.92|46.74|46.9|46.72|46.92|46.74|46.9|46.72|2
1734431610000|2024-12-17 10:33:30|46.86|46.68|46.79|46.61|46.86|46.68|46.79|46.61|6
1734431620000|2024-12-17 10:33:40|46.78|46.6|46.81|46.63|46.81|46.63|46.78|46.6|4
1734431630000|2024-12-17 10:33:50|46.79|46.61|46.78|46.6|46.79|46.61|46.78|46.6|4
1734431640000|2024-12-17 10:34:00|46.77|46.59|46.76|46.58|46.78|46.6|46.76|46.58|8
1734431650000|2024-12-17 10:34:10|46.75|46.57|46.88|46.7|46.88|46.7|46.75|46.57|8
1734431660000|2024-12-17 10:34:20|46.9|46.72|46.92|46.74|46.92|46.74|46.9|46.72|2
1734431670000|2024-12-17 10:34:30|46.93|46.75|46.93|46.75|46.94|46.76|46.93|46.75|7
1734431680000|2024-12-17 10:34:40|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1734431690000|2024-12-17 10:34:50|46.93|46.75|46.94|46.76|46.94|46.76|46.93|46.75|2
1734431700000|2024-12-17 10:35:00|46.95|46.77|46.98|46.8|46.98|46.8|46.94|46.76|8
1734431710000|2024-12-17 10:35:10|46.99|46.81|47|46.82|47|46.82|46.98|46.8|6
1734431720000|2024-12-17 10:35:20|47.03|46.85|47.03|46.85|47.03|46.85|47.03|46.85|1
1734431730000|2024-12-17 10:35:30|47.04|46.86|47.03|46.85|47.04|46.86|47.03|46.85|2
1734431740000|2024-12-17 10:35:40|47.02|46.84|46.99|46.81|47.02|46.84|46.99|46.81|3
1734431750000|2024-12-17 10:35:50|46.98|46.8|47.03|46.85|47.03|46.85|46.98|46.8|3
1734431760000|2024-12-17 10:36:00|47.02|46.84|47.03|46.85|47.03|46.85|47.01|46.83|4
1734431770000|2024-12-17 10:36:10|47.02|46.84|46.99|46.81|47.02|46.84|46.97|46.79|7
1734431780000|2024-12-17 10:36:20|47|46.82|47.02|46.84|47.02|46.84|47|46.82|2
1734431790000|2024-12-17 10:36:30|47.01|46.83|47.01|46.83|47.02|46.84|47.01|46.83|3
1734431800000|2024-12-17 10:36:40|46.98|46.8|46.98|46.8|46.99|46.81|46.96|46.78|7
1734431810000|2024-12-17 10:36:50|46.99|46.81|47|46.82|47.02|46.84|46.99|46.81|5
1734431820000|2024-12-17 10:37:00|46.99|46.81|47|46.82|47|46.82|46.99|46.81|4
1734431830000|2024-12-17 10:37:10|46.99|46.81|46.93|46.75|46.99|46.81|46.93|46.75|6
1734431840000|2024-12-17 10:37:20|46.92|46.74|46.85|46.67|46.92|46.74|46.85|46.67|6
1734431850000|2024-12-17 10:37:30|46.84|46.66|46.84|46.66|46.84|46.66|46.82|46.64|5
1734431860000|2024-12-17 10:37:40|46.85|46.67|46.84|46.66|46.86|46.68|46.84|46.66|4
1734431870000|2024-12-17 10:37:50|46.85|46.67|46.81|46.63|46.85|46.67|46.81|46.63|3
1734431880000|2024-12-17 10:38:00|46.79|46.61|46.78|46.6|46.79|46.61|46.78|46.6|4
1734431890000|2024-12-17 10:38:10|46.73|46.55|46.69|46.51|46.73|46.55|46.69|46.51|7
1734431900000|2024-12-17 10:38:20|46.68|46.5|46.64|46.46|46.68|46.5|46.63|46.45|6
1734431910000|2024-12-17 10:38:30|46.63|46.45|46.58|46.4|46.63|46.45|46.58|46.4|8
1734431920000|2024-12-17 10:38:40|46.55|46.37|46.58|46.4|46.58|46.4|46.55|46.37|6
1734431930000|2024-12-17 10:38:50|46.61|46.43|46.61|46.43|46.65|46.47|46.61|46.43|7
1734431940000|2024-12-17 10:39:00|46.62|46.44|46.63|46.45|46.64|46.46|46.62|46.44|3
1734431950000|2024-12-17 10:39:10|46.6|46.42|46.52|46.34|46.6|46.42|46.5|46.32|10
1734431960000|2024-12-17 10:39:20|46.53|46.35|46.52|46.34|46.53|46.35|46.51|46.33|3
1734431970000|2024-12-17 10:39:30|46.56|46.38|46.58|46.4|46.58|46.4|46.52|46.34|6
1734431980000|2024-12-17 10:39:40|46.57|46.39|46.54|46.36|46.57|46.39|46.54|46.36|6
1734431990000|2024-12-17 10:39:50|46.53|46.35|46.61|46.43|46.61|46.43|46.53|46.35|9
1734432000000|2024-12-17 10:40:00|46.62|46.44|46.63|46.45|46.63|46.45|46.62|46.44|2
1734432010000|2024-12-17 10:40:10|46.66|46.48|46.63|46.45|46.69|46.51|46.63|46.45|10
1734432020000|2024-12-17 10:40:20|46.64|46.46|46.63|46.45|46.65|46.47|46.63|46.45|3
1734432030000|2024-12-17 10:40:30|46.64|46.46|46.63|46.45|46.64|46.46|46.63|46.45|2
1734432040000|2024-12-17 10:40:40|46.62|46.44|46.62|46.44|46.62|46.44|46.62|46.44|1
1734432050000|2024-12-17 10:40:50|46.63|46.45|46.63|46.45|46.64|46.46|46.63|46.45|5
1734432060000|2024-12-17 10:41:00|46.62|46.44|46.59|46.41|46.62|46.44|46.58|46.4|4
1734432070000|2024-12-17 10:41:10|46.58|46.4|46.55|46.37|46.59|46.41|46.55|46.37|6
1734432080000|2024-12-17 10:41:20|46.54|46.36|46.52|46.34|46.54|46.36|46.51|46.33|4
1734432090000|2024-12-17 10:41:30|46.53|46.35|46.53|46.35|46.53|46.35|46.53|46.35|1
1734432100000|2024-12-17 10:41:40|46.52|46.34|46.53|46.35|46.53|46.35|46.52|46.34|2
1734432110000|2024-12-17 10:41:50|46.52|46.34|46.52|46.34|46.52|46.34|46.5|46.32|5
1734432120000|2024-12-17 10:42:00|46.53|46.35|46.54|46.36|46.54|46.36|46.53|46.35|2
1734432130000|2024-12-17 10:42:10|46.58|46.4|46.58|46.4|46.59|46.41|46.58|46.4|5
1734432140000|2024-12-17 10:42:20|46.57|46.39|46.57|46.39|46.58|46.4|46.57|46.39|5
1734432150000|2024-12-17 10:42:30|46.55|46.37|46.52|46.34|46.55|46.37|46.52|46.34|4
1734432160000|2024-12-17 10:42:40|46.53|46.35|46.56|46.38|46.56|46.38|46.53|46.35|3
1734432170000|2024-12-17 10:42:50|46.57|46.39|46.63|46.45|46.63|46.45|46.57|46.39|7
1734432180000|2024-12-17 10:43:00|46.64|46.46|46.71|46.53|46.71|46.53|46.64|46.46|4
1734432190000|2024-12-17 10:43:10|46.7|46.52|46.66|46.48|46.7|46.52|46.66|46.48|5
1734432200000|2024-12-17 10:43:20|46.65|46.47|46.59|46.41|46.65|46.47|46.58|46.4|8
1734432210000|2024-12-17 10:43:30|46.58|46.4|46.55|46.37|46.58|46.4|46.55|46.37|3
1734432220000|2024-12-17 10:43:40|46.57|46.39|46.5|46.32|46.57|46.39|46.5|46.32|5
1734432230000|2024-12-17 10:43:50|46.49|46.31|46.46|46.28|46.49|46.31|46.46|46.28|2
1734432240000|2024-12-17 10:44:00|46.45|46.27|46.44|46.26|46.45|46.27|46.42|46.24|5
1734432250000|2024-12-17 10:44:10|46.43|46.25|46.41|46.23|46.43|46.25|46.41|46.23|3
1734432260000|2024-12-17 10:44:20|46.42|46.24|46.4|46.22|46.42|46.24|46.4|46.22|3
1734432270000|2024-12-17 10:44:30|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|2
1734432280000|2024-12-17 10:44:40|46.38|46.2|46.35|46.17|46.38|46.2|46.35|46.17|5
1734432290000|2024-12-17 10:44:50|46.34|46.16|46.35|46.17|46.36|46.18|46.33|46.15|6
1734432300000|2024-12-17 10:45:00|46.34|46.16|46.34|46.16|46.36|46.18|46.34|46.16|4
1734432310000|2024-12-17 10:45:10|46.38|46.2|46.34|46.16|46.4|46.22|46.34|46.16|6
1734432320000|2024-12-17 10:45:20|46.35|46.17|46.35|46.17|46.37|46.19|46.35|46.17|5
1734432330000|2024-12-17 10:45:30|46.36|46.18|46.35|46.17|46.37|46.19|46.35|46.17|4
1734432340000|2024-12-17 10:45:40|46.34|46.16|46.34|46.16|46.34|46.16|46.33|46.15|3
1734432350000|2024-12-17 10:45:50|46.36|46.18|46.35|46.17|46.36|46.18|46.34|46.16|8
1734432360000|2024-12-17 10:46:00|46.37|46.19|46.36|46.18|46.37|46.19|46.35|46.17|3
1734432370000|2024-12-17 10:46:10|46.35|46.17|46.42|46.24|46.42|46.24|46.35|46.17|5
1734432380000|2024-12-17 10:46:20|46.43|46.25|46.5|46.32|46.5|46.32|46.43|46.25|6
1734432390000|2024-12-17 10:46:30|46.52|46.34|46.51|46.33|46.52|46.34|46.51|46.33|2
1734432400000|2024-12-17 10:46:40|46.5|46.32|46.5|46.32|46.5|46.32|46.5|46.32|1
1734432410000|2024-12-17 10:46:50|46.52|46.34|46.5|46.32|46.52|46.34|46.5|46.32|5
1734432420000|2024-12-17 10:47:00|46.49|46.31|46.46|46.28|46.49|46.31|46.46|46.28|3
1734432430000|2024-12-17 10:47:10|46.45|46.27|46.44|46.26|46.45|46.27|46.44|46.26|4
1734432440000|2024-12-17 10:47:20|46.46|46.28|46.51|46.33|46.51|46.33|46.45|46.27|5
1734432450000|2024-12-17 10:47:30|46.5|46.32|46.47|46.29|46.51|46.33|46.47|46.29|6
1734432460000|2024-12-17 10:47:40|46.46|46.28|46.4|46.22|46.46|46.28|46.4|46.22|5
1734432470000|2024-12-17 10:47:50|46.39|46.21|46.36|46.18|46.4|46.22|46.36|46.18|6
1734432480000|2024-12-17 10:48:00|46.37|46.19|46.35|46.17|46.37|46.19|46.35|46.17|3
1734432490000|2024-12-17 10:48:10|46.37|46.19|46.31|46.13|46.37|46.19|46.31|46.13|5
1734432500000|2024-12-17 10:48:20|46.3|46.12|46.24|46.06|46.3|46.12|46.24|46.06|5
1734432510000|2024-12-17 10:48:30|46.25|46.07|46.29|46.11|46.29|46.11|46.25|46.07|3
1734432520000|2024-12-17 10:48:40|46.31|46.13|46.37|46.19|46.37|46.19|46.31|46.13|8
1734432530000|2024-12-17 10:48:50|46.36|46.18|46.35|46.17|46.37|46.19|46.35|46.17|5
1734432540000|2024-12-17 10:49:00|46.33|46.15|46.33|46.15|46.33|46.15|46.32|46.14|3
1734432550000|2024-12-17 10:49:10|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1734432560000|2024-12-17 10:49:20|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|4
1734432570000|2024-12-17 10:49:30|46.29|46.11|46.26|46.08|46.29|46.11|46.26|46.08|10
1734432580000|2024-12-17 10:49:40|46.27|46.09|46.29|46.11|46.29|46.11|46.26|46.08|4
1734432590000|2024-12-17 10:49:50|46.28|46.1|46.32|46.14|46.32|46.14|46.28|46.1|5
1734432600000|2024-12-17 10:50:00|46.33|46.15|46.34|46.16|46.34|46.16|46.33|46.15|2
1734432610000|2024-12-17 10:50:10|46.36|46.18|46.41|46.23|46.41|46.23|46.34|46.16|7
1734432620000|2024-12-17 10:50:20|46.43|46.25|46.45|46.27|46.45|46.27|46.42|46.24|5
1734432630000|2024-12-17 10:50:30|46.46|46.28|46.5|46.32|46.5|46.32|46.45|46.27|8
1734432640000|2024-12-17 10:50:40|46.51|46.33|46.5|46.32|46.51|46.33|46.5|46.32|4
1734432650000|2024-12-17 10:50:50|46.49|46.31|46.47|46.29|46.49|46.31|46.45|46.27|7
1734432660000|2024-12-17 10:51:00|46.49|46.31|46.41|46.23|46.49|46.31|46.4|46.22|6
1734432670000|2024-12-17 10:51:10|46.42|46.24|46.41|46.23|46.42|46.24|46.41|46.23|4
1734432680000|2024-12-17 10:51:20|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1734432690000|2024-12-17 10:51:30|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|2
1734432700000|2024-12-17 10:51:40|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|2
1734432710000|2024-12-17 10:51:50|46.39|46.21|46.39|46.21|46.4|46.22|46.38|46.2|5
1734432720000|2024-12-17 10:52:00|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|4
1734432730000|2024-12-17 10:52:10|46.38|46.2|46.38|46.2|46.38|46.2|46.38|46.2|1
1734432740000|2024-12-17 10:52:20|46.37|46.19|46.34|46.16|46.37|46.19|46.34|46.16|4
1734432750000|2024-12-17 10:52:30|46.33|46.15|46.29|46.11|46.33|46.15|46.29|46.11|5
1734432760000|2024-12-17 10:52:40|46.28|46.1|46.28|46.1|46.28|46.1|46.26|46.08|5
1734432770000|2024-12-17 10:52:50|46.29|46.11|46.33|46.15|46.33|46.15|46.29|46.11|5
1734432780000|2024-12-17 10:53:00|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|2
1734432790000|2024-12-17 10:53:10|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|2
1734432800000|2024-12-17 10:53:20|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|3
1734432810000|2024-12-17 10:53:30|46.33|46.15|46.33|46.15|46.34|46.16|46.33|46.15|3
1734432820000|2024-12-17 10:53:40|46.34|46.16|46.33|46.15|46.34|46.16|46.32|46.14|8
1734432840000|2024-12-17 10:54:00|46.32|46.14|46.34|46.16|46.34|46.16|46.32|46.14|3
1734432850000|2024-12-17 10:54:10|46.36|46.18|46.34|46.16|46.36|46.18|46.34|46.16|2
1734432860000|2024-12-17 10:54:20|46.35|46.17|46.34|46.16|46.35|46.17|46.34|46.16|2
1734432870000|2024-12-17 10:54:30|46.35|46.17|46.36|46.18|46.36|46.18|46.35|46.17|2
1734432880000|2024-12-17 10:54:40|46.37|46.19|46.35|46.17|46.37|46.19|46.34|46.16|4
1734432890000|2024-12-17 10:54:50|46.36|46.18|46.35|46.17|46.36|46.18|46.35|46.17|2
1734432900000|2024-12-17 10:55:00|46.34|46.16|46.37|46.19|46.37|46.19|46.34|46.16|5
1734432910000|2024-12-17 10:55:10|46.38|46.2|46.42|46.24|46.42|46.24|46.38|46.2|2
1734432920000|2024-12-17 10:55:20|46.43|46.25|46.47|46.29|46.47|46.29|46.43|46.25|5
1734432930000|2024-12-17 10:55:30|46.48|46.3|46.48|46.3|46.5|46.32|46.48|46.3|5
1734432940000|2024-12-17 10:55:40|46.47|46.29|46.49|46.31|46.49|46.31|46.47|46.29|2
1734432950000|2024-12-17 10:55:50|46.5|46.32|46.51|46.33|46.52|46.34|46.5|46.32|4
1734432960000|2024-12-17 10:56:00|46.5|46.32|46.51|46.33|46.54|46.36|46.5|46.32|6
1734432970000|2024-12-17 10:56:10|46.52|46.34|46.52|46.34|46.52|46.34|46.52|46.34|1
1734432980000|2024-12-17 10:56:20|46.51|46.33|46.47|46.29|46.51|46.33|46.47|46.29|4
1734432990000|2024-12-17 10:56:30|46.46|46.28|46.4|46.22|46.46|46.28|46.4|46.22|4
1734433000000|2024-12-17 10:56:40|46.41|46.23|46.41|46.23|46.41|46.23|46.4|46.22|3
1734433010000|2024-12-17 10:56:50|46.42|46.24|46.41|46.23|46.43|46.25|46.41|46.23|4
1734433020000|2024-12-17 10:57:00|46.4|46.22|46.35|46.17|46.4|46.22|46.35|46.17|6
1734433030000|2024-12-17 10:57:10|46.34|46.16|46.34|46.16|46.34|46.16|46.33|46.15|3
1734433040000|2024-12-17 10:57:20|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1734433050000|2024-12-17 10:57:30|46.38|46.2|46.39|46.21|46.4|46.22|46.35|46.17|7
1734433060000|2024-12-17 10:57:40|46.4|46.22|46.4|46.22|46.41|46.23|46.39|46.21|5
1734433070000|2024-12-17 10:57:50|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1734433080000|2024-12-17 10:58:00|46.4|46.22|46.41|46.23|46.41|46.23|46.39|46.21|5
1734433090000|2024-12-17 10:58:10|46.4|46.22|46.39|46.21|46.4|46.22|46.39|46.21|2
1734433110000|2024-12-17 10:58:30|46.4|46.22|46.4|46.22|46.41|46.23|46.39|46.21|5
1734433120000|2024-12-17 10:58:40|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1734433130000|2024-12-17 10:58:50|46.38|46.2|46.36|46.18|46.38|46.2|46.35|46.17|5
1734433140000|2024-12-17 10:59:00|46.35|46.17|46.36|46.18|46.36|46.18|46.35|46.17|2
1734433150000|2024-12-17 10:59:10|46.37|46.19|46.39|46.21|46.39|46.21|46.37|46.19|3
1734433160000|2024-12-17 10:59:20|46.4|46.22|46.37|46.19|46.41|46.23|46.37|46.19|7
1734433170000|2024-12-17 10:59:30|46.38|46.2|46.3|46.12|46.38|46.2|46.3|46.12|7
1734433180000|2024-12-17 10:59:40|46.31|46.13|46.32|46.14|46.32|46.14|46.31|46.13|2
1734433190000|2024-12-17 10:59:50|46.31|46.13|46.32|46.14|46.32|46.14|46.29|46.11|5
1734433200000|2024-12-17 11:00:00|46.33|46.15|46.32|46.14|46.33|46.15|46.32|46.14|2
1734433210000|2024-12-17 11:00:10|46.31|46.13|46.25|46.07|46.31|46.13|46.25|46.07|6
1734433220000|2024-12-17 11:00:20|46.26|46.08|46.26|46.08|46.28|46.1|46.26|46.08|5
1734433230000|2024-12-17 11:00:30|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1734433240000|2024-12-17 11:00:40|46.25|46.07|46.24|46.06|46.26|46.08|46.24|46.06|4
1734433250000|2024-12-17 11:00:50|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1734433260000|2024-12-17 11:01:00|46.22|46.04|46.21|46.03|46.22|46.04|46.2|46.02|6
1734433270000|2024-12-17 11:01:10|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1734433290000|2024-12-17 11:01:30|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|4
1734433300000|2024-12-17 11:01:40|46.22|46.04|46.26|46.08|46.26|46.08|46.22|46.04|4
1734433310000|2024-12-17 11:01:50|46.27|46.09|46.29|46.11|46.3|46.12|46.27|46.09|5
1734433320000|2024-12-17 11:02:00|46.28|46.1|46.31|46.13|46.31|46.13|46.28|46.1|4
1734433330000|2024-12-17 11:02:10|46.35|46.17|46.39|46.21|46.39|46.21|46.35|46.17|3
1734433340000|2024-12-17 11:02:20|46.4|46.22|46.45|46.27|46.45|46.27|46.4|46.22|4
1734433350000|2024-12-17 11:02:30|46.44|46.26|46.42|46.24|46.44|46.26|46.41|46.23|5
1734433360000|2024-12-17 11:02:40|46.43|46.25|46.36|46.18|46.43|46.25|46.35|46.17|9
1734433370000|2024-12-17 11:02:50|46.38|46.2|46.39|46.21|46.4|46.22|46.38|46.2|3
1734433380000|2024-12-17 11:03:00|46.38|46.2|46.23|46.05|46.38|46.2|46.23|46.05|13
1734433390000|2024-12-17 11:03:10|46.22|46.04|46.22|46.04|46.24|46.06|46.22|46.04|5
1734433400000|2024-12-17 11:03:20|46.21|46.03|46.22|46.04|46.23|46.05|46.21|46.03|8
1734433410000|2024-12-17 11:03:30|46.21|46.03|46.17|45.99|46.21|46.03|46.17|45.99|3
1734433420000|2024-12-17 11:03:40|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1734433430000|2024-12-17 11:03:50|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|6
1734433440000|2024-12-17 11:04:00|46.14|45.96|46.12|45.94|46.14|45.96|46.12|45.94|3
1734433450000|2024-12-17 11:04:10|46.1|45.92|46.1|45.92|46.1|45.92|46.06|45.88|6
1734433460000|2024-12-17 11:04:20|46.13|45.95|46.05|45.87|46.14|45.96|46.05|45.87|8
1734433470000|2024-12-17 11:04:30|46.04|45.86|46.09|45.91|46.09|45.91|46.04|45.86|6
1734433480000|2024-12-17 11:04:40|46.08|45.9|46.1|45.92|46.1|45.92|46.08|45.9|2
1734433490000|2024-12-17 11:04:50|46.11|45.93|46.11|45.93|46.11|45.93|46.1|45.92|3
1734433500000|2024-12-17 11:05:00|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1734433510000|2024-12-17 11:05:10|46.14|45.96|46.15|45.97|46.16|45.98|46.14|45.96|3
1734433520000|2024-12-17 11:05:20|46.12|45.94|46.12|45.94|46.15|45.97|46.09|45.91|9
1734433530000|2024-12-17 11:05:30|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|4
1734433540000|2024-12-17 11:05:40|46.14|45.96|46.13|45.95|46.15|45.97|46.13|45.95|4
1734433550000|2024-12-17 11:05:50|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1734433560000|2024-12-17 11:06:00|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1734433570000|2024-12-17 11:06:10|46.18|46|46.21|46.03|46.23|46.05|46.18|46|10
1734433580000|2024-12-17 11:06:20|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|2
1734433590000|2024-12-17 11:06:30|46.2|46.02|46.24|46.06|46.24|46.06|46.19|46.01|11
1734433600000|2024-12-17 11:06:40|46.25|46.07|46.25|46.07|46.26|46.08|46.25|46.07|3
1734433610000|2024-12-17 11:06:50|46.24|46.06|46.28|46.1|46.28|46.1|46.24|46.06|4
1734433620000|2024-12-17 11:07:00|46.29|46.11|46.24|46.06|46.29|46.11|46.22|46.04|8
1734433630000|2024-12-17 11:07:10|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|2
1734433640000|2024-12-17 11:07:20|46.23|46.05|46.18|46|46.23|46.05|46.18|46|5
1734433650000|2024-12-17 11:07:30|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1734433660000|2024-12-17 11:07:40|46.15|45.97|46.14|45.96|46.16|45.98|46.14|45.96|4
1734433670000|2024-12-17 11:07:50|46.16|45.98|46.19|46.01|46.2|46.02|46.15|45.97|8
1734433680000|2024-12-17 11:08:00|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1734433690000|2024-12-17 11:08:10|46.16|45.98|46.15|45.97|46.16|45.98|46.14|45.96|4
1734433700000|2024-12-17 11:08:20|46.16|45.98|46.17|45.99|46.17|45.99|46.16|45.98|2
1734433710000|2024-12-17 11:08:30|46.18|46|46.19|46.01|46.2|46.02|46.16|45.98|9
1734433730000|2024-12-17 11:08:50|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1734433740000|2024-12-17 11:09:00|46.21|46.03|46.33|46.15|46.34|46.16|46.21|46.03|15
1734433750000|2024-12-17 11:09:10|46.32|46.14|46.36|46.18|46.36|46.18|46.31|46.13|6
1734433760000|2024-12-17 11:09:20|46.37|46.19|46.39|46.21|46.4|46.22|46.37|46.19|4
1734433770000|2024-12-17 11:09:30|46.4|46.22|46.33|46.15|46.4|46.22|46.33|46.15|10
1734433780000|2024-12-17 11:09:40|46.32|46.14|46.32|46.14|46.32|46.14|46.32|46.14|1
1734433790000|2024-12-17 11:09:50|46.33|46.15|46.33|46.15|46.34|46.16|46.33|46.15|5
1734433800000|2024-12-17 11:10:00|46.36|46.18|46.4|46.22|46.4|46.22|46.34|46.16|6
1734433810000|2024-12-17 11:10:10|46.41|46.23|46.49|46.31|46.49|46.31|46.41|46.23|7
1734433820000|2024-12-17 11:10:20|46.5|46.32|46.51|46.33|46.51|46.33|46.5|46.32|4
1734433830000|2024-12-17 11:10:30|46.52|46.34|46.51|46.33|46.52|46.34|46.51|46.33|2
1734433840000|2024-12-17 11:10:40|46.5|46.32|46.5|46.32|46.5|46.32|46.5|46.32|1
1734433850000|2024-12-17 11:10:50|46.48|46.3|46.42|46.24|46.48|46.3|46.41|46.23|7
1734433860000|2024-12-17 11:11:00|46.43|46.25|46.45|46.27|46.45|46.27|46.42|46.24|7
1734433870000|2024-12-17 11:11:10|46.48|46.3|46.48|46.3|46.48|46.3|46.43|46.25|8
1734433880000|2024-12-17 11:11:20|46.49|46.31|46.5|46.32|46.5|46.32|46.47|46.29|4
1734433890000|2024-12-17 11:11:30|46.49|46.31|46.49|46.31|46.49|46.31|46.49|46.31|1
1734433900000|2024-12-17 11:11:40|46.5|46.32|46.5|46.32|46.5|46.32|46.5|46.32|1
1734433920000|2024-12-17 11:12:00|46.49|46.31|46.43|46.25|46.5|46.32|46.43|46.25|5
1734433930000|2024-12-17 11:12:10|46.44|46.26|46.5|46.32|46.5|46.32|46.44|46.26|7
1734433940000|2024-12-17 11:12:20|46.51|46.33|46.47|46.29|46.51|46.33|46.46|46.28|6
1734433950000|2024-12-17 11:12:30|46.48|46.3|46.5|46.32|46.5|46.32|46.47|46.29|7
1734433960000|2024-12-17 11:12:40|46.51|46.33|46.53|46.35|46.53|46.35|46.51|46.33|3
1734433970000|2024-12-17 11:12:50|46.52|46.34|46.51|46.33|46.52|46.34|46.51|46.33|2
1734433980000|2024-12-17 11:13:00|46.52|46.34|46.54|46.36|46.54|46.36|46.52|46.34|3
1734434000000|2024-12-17 11:13:20|46.53|46.35|46.53|46.35|46.53|46.35|46.53|46.35|1
1734434010000|2024-12-17 11:13:30|46.54|46.36|46.54|46.36|46.54|46.36|46.54|46.36|1
1734434020000|2024-12-17 11:13:40|46.53|46.35|46.48|46.3|46.53|46.35|46.48|46.3|3
1734434030000|2024-12-17 11:13:50|46.5|46.32|46.53|46.35|46.53|46.35|46.5|46.32|6
1734434040000|2024-12-17 11:14:00|46.54|46.36|46.53|46.35|46.54|46.36|46.52|46.34|4
1734434050000|2024-12-17 11:14:10|46.54|46.36|46.53|46.35|46.54|46.36|46.53|46.35|2
1734434060000|2024-12-17 11:14:20|46.54|46.36|46.53|46.35|46.54|46.36|46.53|46.35|2
1734434070000|2024-12-17 11:14:30|46.54|46.36|46.6|46.42|46.6|46.42|46.54|46.36|5
1734434080000|2024-12-17 11:14:40|46.61|46.43|46.61|46.43|46.61|46.43|46.61|46.43|1
1734434090000|2024-12-17 11:14:50|46.6|46.42|46.61|46.43|46.61|46.43|46.6|46.42|2
1734434100000|2024-12-17 11:15:00|46.6|46.42|46.64|46.46|46.64|46.46|46.6|46.42|5
1734434110000|2024-12-17 11:15:10|46.66|46.48|46.72|46.54|46.72|46.54|46.66|46.48|5
1734434120000|2024-12-17 11:15:20|46.73|46.55|46.79|46.61|46.79|46.61|46.73|46.55|5
1734434130000|2024-12-17 11:15:30|46.8|46.62|46.81|46.63|46.85|46.67|46.8|46.62|7
1734434140000|2024-12-17 11:15:40|46.8|46.62|46.81|46.63|46.81|46.63|46.79|46.61|4
1734434150000|2024-12-17 11:15:50|46.82|46.64|46.85|46.67|46.86|46.68|46.82|46.64|4
1734434160000|2024-12-17 11:16:00|46.86|46.68|46.82|46.64|46.86|46.68|46.79|46.61|10
1734434170000|2024-12-17 11:16:10|46.81|46.63|46.83|46.65|46.84|46.66|46.81|46.63|7
1734434180000|2024-12-17 11:16:20|46.85|46.67|46.85|46.67|46.85|46.67|46.85|46.67|1
1734434190000|2024-12-17 11:16:30|46.86|46.68|46.84|46.66|46.86|46.68|46.82|46.64|7
1734434200000|2024-12-17 11:16:40|46.83|46.65|46.85|46.67|46.85|46.67|46.81|46.63|8
1734434210000|2024-12-17 11:16:50|46.84|46.66|46.78|46.6|46.84|46.66|46.78|46.6|7
1734434220000|2024-12-17 11:17:00|46.76|46.58|46.83|46.65|46.83|46.65|46.76|46.58|12
1734434230000|2024-12-17 11:17:10|46.81|46.63|46.77|46.59|46.84|46.66|46.77|46.59|8
1734434240000|2024-12-17 11:17:20|46.78|46.6|46.81|46.63|46.81|46.63|46.77|46.59|5
1734434250000|2024-12-17 11:17:30|46.84|46.66|46.85|46.67|46.85|46.67|46.84|46.66|2
1734434270000|2024-12-17 11:17:50|46.84|46.66|46.86|46.68|46.86|46.68|46.84|46.66|3
1734434280000|2024-12-17 11:18:00|46.85|46.67|46.87|46.69|46.87|46.69|46.85|46.67|3
1734434290000|2024-12-17 11:18:10|46.86|46.68|46.87|46.69|46.87|46.69|46.86|46.68|2
1734434300000|2024-12-17 11:18:20|46.88|46.7|46.94|46.76|46.94|46.76|46.88|46.7|4
1734434310000|2024-12-17 11:18:30|46.95|46.77|46.98|46.8|46.98|46.8|46.95|46.77|4
1734434320000|2024-12-17 11:18:40|46.99|46.81|46.99|46.81|46.99|46.81|46.98|46.8|3
1734434330000|2024-12-17 11:18:50|46.98|46.8|47|46.82|47|46.82|46.98|46.8|3
1734434340000|2024-12-17 11:19:00|47.02|46.84|47.07|46.89|47.07|46.89|47.02|46.84|7
1734434350000|2024-12-17 11:19:10|47.06|46.88|47.08|46.9|47.08|46.9|47.05|46.87|5
1734434360000|2024-12-17 11:19:20|47.06|46.88|47.05|46.87|47.06|46.88|47.02|46.84|6
1734434370000|2024-12-17 11:19:30|47.06|46.88|47.05|46.87|47.06|46.88|47.04|46.86|4
1734434380000|2024-12-17 11:19:40|47.06|46.88|47.07|46.89|47.08|46.9|47.06|46.88|5
1734434390000|2024-12-17 11:19:50|47.03|46.85|47.01|46.83|47.03|46.85|47.01|46.83|4
1734434400000|2024-12-17 11:20:00|47|46.82|47.08|46.9|47.08|46.9|47|46.82|13
1734434410000|2024-12-17 11:20:10|47.09|46.91|47.06|46.88|47.11|46.93|47.05|46.87|7
1734434420000|2024-12-17 11:20:20|47.05|46.87|47.08|46.9|47.08|46.9|47.05|46.87|4
1734434430000|2024-12-17 11:20:30|47.09|46.91|47.14|46.96|47.14|46.96|47.07|46.89|7
1734434440000|2024-12-17 11:20:40|47.16|46.98|47.15|46.97|47.16|46.98|47.15|46.97|4
1734434450000|2024-12-17 11:20:50|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1734434460000|2024-12-17 11:21:00|47.16|46.98|47.04|46.86|47.16|46.98|47.04|46.86|8
1734434470000|2024-12-17 11:21:10|47.01|46.83|46.97|46.79|47.01|46.83|46.95|46.77|9
1734434480000|2024-12-17 11:21:20|46.99|46.81|47.08|46.9|47.08|46.9|46.99|46.81|8
1734434490000|2024-12-17 11:21:30|47.07|46.89|47.04|46.86|47.07|46.89|47.04|46.86|3
1734434500000|2024-12-17 11:21:40|47.05|46.87|47.06|46.88|47.07|46.89|47.05|46.87|5
1734434510000|2024-12-17 11:21:50|47.05|46.87|47.03|46.85|47.05|46.87|47.03|46.85|5
1734434520000|2024-12-17 11:22:00|47.01|46.83|47.03|46.85|47.03|46.85|46.98|46.8|9
1734434530000|2024-12-17 11:22:10|47.07|46.89|47.06|46.88|47.08|46.9|47.05|46.87|6
1734434540000|2024-12-17 11:22:20|47.08|46.9|47.13|46.95|47.13|46.95|47.08|46.9|4
1734434550000|2024-12-17 11:22:30|47.14|46.96|47.23|47.05|47.23|47.05|47.14|46.96|8
1734434560000|2024-12-17 11:22:40|47.22|47.04|47.18|47|47.22|47.04|47.18|47|7
1734434570000|2024-12-17 11:22:50|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|3
1734434580000|2024-12-17 11:23:00|47.2|47.02|47.15|46.97|47.21|47.03|47.15|46.97|5
1734434590000|2024-12-17 11:23:10|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1734434600000|2024-12-17 11:23:20|47.14|46.96|47.08|46.9|47.14|46.96|47.08|46.9|5
1734434610000|2024-12-17 11:23:30|47.09|46.91|47.15|46.97|47.15|46.97|47.09|46.91|11
1734434620000|2024-12-17 11:23:40|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1734434630000|2024-12-17 11:23:50|47.18|47|47.2|47.02|47.21|47.03|47.18|47|9
1734434640000|2024-12-17 11:24:00|47.19|47.01|47.05|46.87|47.19|47.01|47.05|46.87|11
1734434650000|2024-12-17 11:24:10|47.01|46.83|47.03|46.85|47.04|46.86|47.01|46.83|7
1734434660000|2024-12-17 11:24:20|47.04|46.86|47.09|46.91|47.09|46.91|47.04|46.86|5
1734434670000|2024-12-17 11:24:30|47.08|46.9|47.06|46.88|47.08|46.9|47.05|46.87|4
1734434680000|2024-12-17 11:24:40|47.07|46.89|47.11|46.93|47.11|46.93|47.06|46.88|6
1734434690000|2024-12-17 11:24:50|47.1|46.92|47.1|46.92|47.11|46.93|47.1|46.92|3
1734434700000|2024-12-17 11:25:00|47.09|46.91|47.07|46.89|47.1|46.92|47.07|46.89|4
1734434710000|2024-12-17 11:25:10|47.06|46.88|46.97|46.79|47.06|46.88|46.96|46.78|8
1734434720000|2024-12-17 11:25:20|46.96|46.78|47|46.82|47|46.82|46.96|46.78|2
1734434740000|2024-12-17 11:25:40|46.99|46.81|46.96|46.78|47|46.82|46.96|46.78|4
1734434750000|2024-12-17 11:25:50|46.97|46.79|46.97|46.79|46.97|46.79|46.97|46.79|1
1734434760000|2024-12-17 11:26:00|46.98|46.8|46.97|46.79|46.98|46.8|46.97|46.79|4
1734434770000|2024-12-17 11:26:10|46.96|46.78|46.94|46.76|46.96|46.78|46.94|46.76|3
1734434800000|2024-12-17 11:26:40|46.95|46.77|46.95|46.77|46.95|46.77|46.95|46.77|1
1734434810000|2024-12-17 11:26:50|46.94|46.76|46.96|46.78|46.96|46.78|46.94|46.76|5
1734434820000|2024-12-17 11:27:00|46.95|46.77|46.94|46.76|46.95|46.77|46.93|46.75|3
1734434830000|2024-12-17 11:27:10|46.93|46.75|46.91|46.73|46.93|46.75|46.91|46.73|3
1734434840000|2024-12-17 11:27:20|46.9|46.72|46.91|46.73|46.91|46.73|46.9|46.72|2
1734434850000|2024-12-17 11:27:30|46.93|46.75|47|46.82|47.01|46.83|46.93|46.75|14
1734434860000|2024-12-17 11:27:40|46.99|46.81|46.97|46.79|46.99|46.81|46.94|46.76|6
1734434870000|2024-12-17 11:27:50|46.99|46.81|46.97|46.79|46.99|46.81|46.97|46.79|7
1734434880000|2024-12-17 11:28:00|46.98|46.8|46.99|46.81|47|46.82|46.98|46.8|4
1734434890000|2024-12-17 11:28:10|46.98|46.8|46.93|46.75|46.98|46.8|46.92|46.74|7
1734434900000|2024-12-17 11:28:20|46.95|46.77|46.95|46.77|46.95|46.77|46.94|46.76|5
1734434910000|2024-12-17 11:28:30|46.94|46.76|46.95|46.77|46.96|46.78|46.94|46.76|4
1734434920000|2024-12-17 11:28:40|46.96|46.78|46.96|46.78|46.96|46.78|46.96|46.78|1
1734434930000|2024-12-17 11:28:50|46.97|46.79|47.02|46.84|47.02|46.84|46.97|46.79|6
1734434940000|2024-12-17 11:29:00|47.01|46.83|46.99|46.81|47.02|46.84|46.99|46.81|7
1734434950000|2024-12-17 11:29:10|46.98|46.8|46.98|46.8|46.99|46.81|46.98|46.8|3
1734434960000|2024-12-17 11:29:20|46.97|46.79|46.94|46.76|46.97|46.79|46.94|46.76|3
1734434970000|2024-12-17 11:29:30|46.93|46.75|46.91|46.73|46.93|46.75|46.91|46.73|3
1734435000000|2024-12-17 11:30:00|46.93|46.75|46.95|46.77|46.95|46.77|46.93|46.75|3
1734435010000|2024-12-17 11:30:10|46.96|46.78|46.96|46.78|46.96|46.78|46.95|46.77|3
1734435020000|2024-12-17 11:30:20|46.97|46.79|46.98|46.8|46.99|46.81|46.97|46.79|4
1734435030000|2024-12-17 11:30:30|46.97|46.79|46.98|46.8|46.98|46.8|46.97|46.79|2
1734435040000|2024-12-17 11:30:40|46.97|46.79|46.98|46.8|46.98|46.8|46.95|46.77|6
1734435050000|2024-12-17 11:30:50|46.99|46.81|46.99|46.81|46.99|46.81|46.99|46.81|1
1734435060000|2024-12-17 11:31:00|46.96|46.78|46.85|46.67|46.96|46.78|46.85|46.67|10
1734435070000|2024-12-17 11:31:10|46.83|46.65|46.81|46.63|46.83|46.65|46.81|46.63|5
1734435080000|2024-12-17 11:31:20|46.8|46.62|46.8|46.62|46.8|46.62|46.8|46.62|1
1734435090000|2024-12-17 11:31:30|46.81|46.63|46.86|46.68|46.86|46.68|46.81|46.63|3
1734435100000|2024-12-17 11:31:40|46.87|46.69|46.9|46.72|46.9|46.72|46.87|46.69|4
1734435110000|2024-12-17 11:31:50|46.89|46.71|46.87|46.69|46.92|46.74|46.87|46.69|5
1734435120000|2024-12-17 11:32:00|46.86|46.68|46.88|46.7|46.88|46.7|46.84|46.66|6
1734435130000|2024-12-17 11:32:10|46.89|46.71|46.87|46.69|46.89|46.71|46.87|46.69|3
1734435140000|2024-12-17 11:32:20|46.88|46.7|46.92|46.74|46.92|46.74|46.88|46.7|4
1734435150000|2024-12-17 11:32:30|46.93|46.75|46.91|46.73|46.93|46.75|46.91|46.73|2
1734435160000|2024-12-17 11:32:40|46.9|46.72|46.92|46.74|46.92|46.74|46.89|46.71|5
1734435180000|2024-12-17 11:33:00|46.9|46.72|46.97|46.79|46.97|46.79|46.9|46.72|6
1734435190000|2024-12-17 11:33:10|46.96|46.78|46.99|46.81|46.99|46.81|46.96|46.78|6
1734435200000|2024-12-17 11:33:20|47|46.82|47.02|46.84|47.02|46.84|46.99|46.81|5
1734435210000|2024-12-17 11:33:30|47.01|46.83|46.99|46.81|47.01|46.83|46.99|46.81|2
1734435220000|2024-12-17 11:33:40|46.98|46.8|46.94|46.76|46.98|46.8|46.93|46.75|4
1734435230000|2024-12-17 11:33:50|46.93|46.75|46.95|46.77|46.95|46.77|46.93|46.75|3
1734435240000|2024-12-17 11:34:00|46.94|46.76|46.81|46.63|46.95|46.77|46.81|46.63|14
1734435250000|2024-12-17 11:34:10|46.82|46.64|46.8|46.62|46.82|46.64|46.8|46.62|7
1734435260000|2024-12-17 11:34:20|46.78|46.6|46.72|46.54|46.78|46.6|46.72|46.54|9
1734435270000|2024-12-17 11:34:30|46.71|46.53|46.7|46.52|46.71|46.53|46.7|46.52|2
1734435280000|2024-12-17 11:34:40|46.71|46.53|46.72|46.54|46.73|46.55|46.71|46.53|5
1734435290000|2024-12-17 11:34:50|46.74|46.56|46.72|46.54|46.74|46.56|46.72|46.54|3
1734435300000|2024-12-17 11:35:00|46.73|46.55|46.68|46.5|46.73|46.55|46.68|46.5|4
1734435310000|2024-12-17 11:35:10|46.67|46.49|46.66|46.48|46.67|46.49|46.66|46.48|2
1734435320000|2024-12-17 11:35:20|46.62|46.44|46.62|46.44|46.62|46.44|46.62|46.44|1
1734435330000|2024-12-17 11:35:30|46.61|46.43|46.61|46.43|46.61|46.43|46.61|46.43|1
1734435340000|2024-12-17 11:35:40|46.62|46.44|46.62|46.44|46.63|46.45|46.62|46.44|3
1734435350000|2024-12-17 11:35:50|46.61|46.43|46.61|46.43|46.61|46.43|46.61|46.43|1
1734435360000|2024-12-17 11:36:00|46.62|46.44|46.65|46.47|46.68|46.5|46.62|46.44|8
1734435370000|2024-12-17 11:36:10|46.66|46.48|46.64|46.46|46.66|46.48|46.64|46.46|3
1734435380000|2024-12-17 11:36:20|46.65|46.47|46.62|46.44|46.66|46.48|46.62|46.44|7
1734435390000|2024-12-17 11:36:30|46.61|46.43|46.52|46.34|46.61|46.43|46.52|46.34|8
1734435400000|2024-12-17 11:36:40|46.51|46.33|46.45|46.27|46.51|46.33|46.4|46.22|13
1734435410000|2024-12-17 11:36:50|46.43|46.25|46.43|46.25|46.46|46.28|46.42|46.24|8
1734435420000|2024-12-17 11:37:00|46.42|46.24|46.4|46.22|46.43|46.25|46.4|46.22|7
1734435430000|2024-12-17 11:37:10|46.33|46.15|46.33|46.15|46.36|46.18|46.33|46.15|3
1734435440000|2024-12-17 11:37:20|46.32|46.14|46.35|46.17|46.38|46.2|46.31|46.13|9
1734435450000|2024-12-17 11:37:30|46.34|46.16|46.34|46.16|46.35|46.17|46.31|46.13|19
1734435460000|2024-12-17 11:37:40|46.32|46.14|46.34|46.16|46.34|46.16|46.32|46.14|5
1734435470000|2024-12-17 11:37:50|46.33|46.15|46.33|46.15|46.33|46.15|46.33|46.15|1
1734435480000|2024-12-17 11:38:00|46.34|46.16|46.35|46.17|46.36|46.18|46.34|46.16|4
1734435490000|2024-12-17 11:38:10|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|6
1734435500000|2024-12-17 11:38:20|46.36|46.18|46.34|46.16|46.36|46.18|46.34|46.16|3
1734435510000|2024-12-17 11:38:30|46.33|46.15|46.29|46.11|46.33|46.15|46.29|46.11|4
1734435520000|2024-12-17 11:38:40|46.28|46.1|46.28|46.1|46.29|46.11|46.28|46.1|3
1734435530000|2024-12-17 11:38:50|46.29|46.11|46.31|46.13|46.32|46.14|46.29|46.11|11
1734435540000|2024-12-17 11:39:00|46.32|46.14|46.37|46.19|46.37|46.19|46.31|46.13|6
1734435550000|2024-12-17 11:39:10|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|2
1734435560000|2024-12-17 11:39:20|46.4|46.22|46.38|46.2|46.4|46.22|46.38|46.2|5
1734435570000|2024-12-17 11:39:30|46.39|46.21|46.42|46.24|46.42|46.24|46.39|46.21|3
1734435580000|2024-12-17 11:39:40|46.45|46.27|46.46|46.28|46.46|46.28|46.45|46.27|2
1734435590000|2024-12-17 11:39:50|46.45|46.27|46.45|46.27|46.45|46.27|46.45|46.27|1
1734435600000|2024-12-17 11:40:00|46.46|46.28|46.48|46.3|46.48|46.3|46.45|46.27|7
1734435640000|2024-12-17 11:40:40|46.47|46.29|46.47|46.29|46.48|46.3|46.47|46.29|3
1734435650000|2024-12-17 11:40:50|46.46|46.28|46.44|46.26|46.46|46.28|46.43|46.25|6
1734435660000|2024-12-17 11:41:00|46.45|46.27|46.42|46.24|46.45|46.27|46.42|46.24|4
1734435670000|2024-12-17 11:41:10|46.43|46.25|46.44|46.26|46.44|46.26|46.43|46.25|4
1734435680000|2024-12-17 11:41:20|46.43|46.25|46.42|46.24|46.43|46.25|46.42|46.24|2
1734435690000|2024-12-17 11:41:30|46.41|46.23|46.41|46.23|46.41|46.23|46.41|46.23|1
1734435700000|2024-12-17 11:41:40|46.4|46.22|46.41|46.23|46.41|46.23|46.4|46.22|4
1734435710000|2024-12-17 11:41:50|46.42|46.24|46.41|46.23|46.42|46.24|46.41|46.23|2
1734435720000|2024-12-17 11:42:00|46.42|46.24|46.33|46.15|46.42|46.24|46.33|46.15|8
1734435730000|2024-12-17 11:42:10|46.34|46.16|46.37|46.19|46.37|46.19|46.34|46.16|3
1734435740000|2024-12-17 11:42:20|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|4
1734435750000|2024-12-17 11:42:30|46.38|46.2|46.38|46.2|46.38|46.2|46.38|46.2|1
1734435760000|2024-12-17 11:42:40|46.37|46.19|46.37|46.19|46.38|46.2|46.37|46.19|3
1734435770000|2024-12-17 11:42:50|46.35|46.17|46.33|46.15|46.35|46.17|46.33|46.15|3
1734435780000|2024-12-17 11:43:00|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|2
1734435790000|2024-12-17 11:43:10|46.32|46.14|46.3|46.12|46.32|46.14|46.29|46.11|3
1734435800000|2024-12-17 11:43:20|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1734435810000|2024-12-17 11:43:30|46.31|46.13|46.31|46.13|46.33|46.15|46.31|46.13|6
1734435830000|2024-12-17 11:43:50|46.3|46.12|46.3|46.12|46.3|46.12|46.3|46.12|1
1734435840000|2024-12-17 11:44:00|46.29|46.11|46.24|46.06|46.29|46.11|46.24|46.06|5
1734435850000|2024-12-17 11:44:10|46.23|46.05|46.24|46.06|46.24|46.06|46.23|46.05|2
1734435860000|2024-12-17 11:44:20|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1734435880000|2024-12-17 11:44:40|46.26|46.08|46.27|46.09|46.27|46.09|46.25|46.07|4
1734435890000|2024-12-17 11:44:50|46.29|46.11|46.31|46.13|46.31|46.13|46.27|46.09|5
1734435900000|2024-12-17 11:45:00|46.32|46.14|46.38|46.2|46.39|46.21|46.31|46.13|6
1734435910000|2024-12-17 11:45:10|46.39|46.21|46.36|46.18|46.39|46.21|46.36|46.18|5
1734435920000|2024-12-17 11:45:20|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1734435930000|2024-12-17 11:45:30|46.34|46.16|46.31|46.13|46.34|46.16|46.31|46.13|3
1734435940000|2024-12-17 11:45:40|46.32|46.14|46.34|46.16|46.34|46.16|46.32|46.14|3
1734435950000|2024-12-17 11:45:50|46.35|46.17|46.38|46.2|46.38|46.2|46.35|46.17|3
1734435960000|2024-12-17 11:46:00|46.4|46.22|46.35|46.17|46.4|46.22|46.35|46.17|5
1734435970000|2024-12-17 11:46:10|46.34|46.16|46.35|46.17|46.35|46.17|46.34|46.16|4
1734435980000|2024-12-17 11:46:20|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|2
1734435990000|2024-12-17 11:46:30|46.32|46.14|46.32|46.14|46.32|46.14|46.31|46.13|3
1734436000000|2024-12-17 11:46:40|46.31|46.13|46.32|46.14|46.32|46.14|46.31|46.13|2
1734436010000|2024-12-17 11:46:50|46.34|46.16|46.36|46.18|46.36|46.18|46.34|46.16|3
1734436020000|2024-12-17 11:47:00|46.35|46.17|46.32|46.14|46.35|46.17|46.32|46.14|4
1734436030000|2024-12-17 11:47:10|46.31|46.13|46.32|46.14|46.32|46.14|46.31|46.13|2
1734436040000|2024-12-17 11:47:20|46.33|46.15|46.32|46.14|46.33|46.15|46.32|46.14|2
1734436050000|2024-12-17 11:47:30|46.31|46.13|46.26|46.08|46.31|46.13|46.26|46.08|5
1734436060000|2024-12-17 11:47:40|46.25|46.07|46.23|46.05|46.25|46.07|46.23|46.05|8
1734436070000|2024-12-17 11:47:50|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|2
1734436100000|2024-12-17 11:48:20|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|2
1734436110000|2024-12-17 11:48:30|46.18|46|46.14|45.96|46.18|46|46.14|45.96|4
1734436120000|2024-12-17 11:48:40|46.16|45.98|46.16|45.98|46.17|45.99|46.15|45.97|4
1734436130000|2024-12-17 11:48:50|46.15|45.97|46.15|45.97|46.16|45.98|46.15|45.97|3
1734436140000|2024-12-17 11:49:00|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1734436150000|2024-12-17 11:49:10|46.17|45.99|46.2|46.02|46.2|46.02|46.17|45.99|4
1734436160000|2024-12-17 11:49:20|46.21|46.03|46.18|46|46.21|46.03|46.18|46|5
1734436180000|2024-12-17 11:49:40|46.17|45.99|46.2|46.02|46.2|46.02|46.17|45.99|3
1734436190000|2024-12-17 11:49:50|46.23|46.05|46.22|46.04|46.24|46.06|46.22|46.04|4
1734436200000|2024-12-17 11:50:00|46.23|46.05|46.24|46.06|46.24|46.06|46.23|46.05|2
1734436210000|2024-12-17 11:50:10|46.25|46.07|46.25|46.07|46.26|46.08|46.25|46.07|3
1734436220000|2024-12-17 11:50:20|46.26|46.08|46.29|46.11|46.29|46.11|46.26|46.08|3
1734436230000|2024-12-17 11:50:30|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1734436240000|2024-12-17 11:50:40|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1734436250000|2024-12-17 11:50:50|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1734436260000|2024-12-17 11:51:00|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|2
1734436270000|2024-12-17 11:51:10|46.25|46.07|46.25|46.07|46.26|46.08|46.25|46.07|3
1734436280000|2024-12-17 11:51:20|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|3
1734436290000|2024-12-17 11:51:30|46.23|46.05|46.21|46.03|46.23|46.05|46.2|46.02|5
1734436300000|2024-12-17 11:51:40|46.22|46.04|46.2|46.02|46.22|46.04|46.2|46.02|3
1734436310000|2024-12-17 11:51:50|46.19|46.01|46.2|46.02|46.2|46.02|46.19|46.01|2
1734436320000|2024-12-17 11:52:00|46.19|46.01|46.21|46.03|46.22|46.04|46.19|46.01|4
1734436330000|2024-12-17 11:52:10|46.2|46.02|46.16|45.98|46.2|46.02|46.16|45.98|4
1734436340000|2024-12-17 11:52:20|46.15|45.97|46.15|45.97|46.16|45.98|46.15|45.97|3
1734436350000|2024-12-17 11:52:30|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1734436370000|2024-12-17 11:52:50|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1734436380000|2024-12-17 11:53:00|46.14|45.96|46.15|45.97|46.17|45.99|46.13|45.95|10
1734436390000|2024-12-17 11:53:10|46.18|46|46.19|46.01|46.2|46.02|46.18|46|10
1734436400000|2024-12-17 11:53:20|46.2|46.02|46.2|46.02|46.21|46.03|46.2|46.02|5
1734436420000|2024-12-17 11:53:40|46.21|46.03|46.23|46.05|46.24|46.06|46.2|46.02|9
1734436430000|2024-12-17 11:53:50|46.24|46.06|46.25|46.07|46.25|46.07|46.23|46.05|8
1734436440000|2024-12-17 11:54:00|46.26|46.08|46.29|46.11|46.29|46.11|46.26|46.08|4
1734436450000|2024-12-17 11:54:10|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1734436460000|2024-12-17 11:54:20|46.27|46.09|46.27|46.09|46.27|46.09|46.26|46.08|3
1734436470000|2024-12-17 11:54:30|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1734436480000|2024-12-17 11:54:40|46.27|46.09|46.27|46.09|46.28|46.1|46.27|46.09|3
1734436490000|2024-12-17 11:54:50|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1734436500000|2024-12-17 11:55:00|46.29|46.11|46.28|46.1|46.29|46.11|46.28|46.1|4
1734436510000|2024-12-17 11:55:10|46.27|46.09|46.29|46.11|46.29|46.11|46.26|46.08|5
1734436520000|2024-12-17 11:55:20|46.28|46.1|46.28|46.1|46.29|46.11|46.27|46.09|5
1734436530000|2024-12-17 11:55:30|46.29|46.11|46.38|46.2|46.38|46.2|46.29|46.11|7
1734436540000|2024-12-17 11:55:40|46.37|46.19|46.37|46.19|46.37|46.19|46.37|46.19|1
1734436550000|2024-12-17 11:55:50|46.36|46.18|46.36|46.18|46.36|46.18|46.36|46.18|1
1734436560000|2024-12-17 11:56:00|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|3
1734436570000|2024-12-17 11:56:10|46.33|46.15|46.34|46.16|46.34|46.16|46.33|46.15|2
1734436580000|2024-12-17 11:56:20|46.33|46.15|46.33|46.15|46.33|46.15|46.33|46.15|1
1734436590000|2024-12-17 11:56:30|46.31|46.13|46.31|46.13|46.31|46.13|46.31|46.13|1
1734436600000|2024-12-17 11:56:40|46.3|46.12|46.23|46.05|46.3|46.12|46.23|46.05|4
1734436610000|2024-12-17 11:56:50|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1734436620000|2024-12-17 11:57:00|46.24|46.06|46.24|46.06|46.25|46.07|46.24|46.06|3
1734436630000|2024-12-17 11:57:10|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1734436640000|2024-12-17 11:57:20|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1734436650000|2024-12-17 11:57:30|46.27|46.09|46.22|46.04|46.27|46.09|46.22|46.04|4
1734436670000|2024-12-17 11:57:50|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1734436680000|2024-12-17 11:58:00|46.23|46.05|46.27|46.09|46.27|46.09|46.23|46.05|2
1734436690000|2024-12-17 11:58:10|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1734436700000|2024-12-17 11:58:20|46.24|46.06|46.25|46.07|46.25|46.07|46.2|46.02|7
1734436720000|2024-12-17 11:58:40|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1734436730000|2024-12-17 11:58:50|46.25|46.07|46.23|46.05|46.26|46.08|46.23|46.05|7
1734436750000|2024-12-17 11:59:10|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1734436760000|2024-12-17 11:59:20|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1734436770000|2024-12-17 11:59:30|46.25|46.07|46.21|46.03|46.25|46.07|46.21|46.03|3
1734436780000|2024-12-17 11:59:40|46.22|46.04|46.28|46.1|46.28|46.1|46.22|46.04|5
1734436790000|2024-12-17 11:59:50|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1734436800000|2024-12-17 12:00:00|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1734436810000|2024-12-17 12:00:10|46.31|46.13|46.38|46.2|46.38|46.2|46.31|46.13|12
1734436820000|2024-12-17 12:00:20|46.39|46.21|46.39|46.21|46.39|46.21|46.38|46.2|3
1734436840000|2024-12-17 12:00:40|46.4|46.22|46.44|46.26|46.44|46.26|46.4|46.22|4
1734436850000|2024-12-17 12:00:50|46.45|46.27|46.46|46.28|46.46|46.28|46.45|46.27|2
1734436860000|2024-12-17 12:01:00|46.45|46.27|46.46|46.28|46.46|46.28|46.44|46.26|4
1734436870000|2024-12-17 12:01:10|46.49|46.31|46.5|46.32|46.51|46.33|46.49|46.31|4
1734436880000|2024-12-17 12:01:20|46.51|46.33|46.52|46.34|46.52|46.34|46.51|46.33|2
1734436890000|2024-12-17 12:01:30|46.53|46.35|46.53|46.35|46.53|46.35|46.53|46.35|1
1734436900000|2024-12-17 12:01:40|46.54|46.36|46.56|46.38|46.56|46.38|46.54|46.36|3
1734436910000|2024-12-17 12:01:50|46.58|46.4|46.57|46.39|46.58|46.4|46.57|46.39|2
1734436920000|2024-12-17 12:02:00|46.56|46.38|46.53|46.35|46.59|46.41|46.53|46.35|7
1734436930000|2024-12-17 12:02:10|46.54|46.36|46.58|46.4|46.58|46.4|46.53|46.35|10
1734436940000|2024-12-17 12:02:20|46.6|46.42|46.58|46.4|46.6|46.42|46.58|46.4|2
1734436950000|2024-12-17 12:02:30|46.59|46.41|46.59|46.41|46.59|46.41|46.58|46.4|3
1734436960000|2024-12-17 12:02:40|46.58|46.4|46.52|46.34|46.58|46.4|46.52|46.34|5
1734436970000|2024-12-17 12:02:50|46.49|46.31|46.41|46.23|46.49|46.31|46.4|46.22|9
1734436980000|2024-12-17 12:03:00|46.43|46.25|46.45|46.27|46.46|46.28|46.43|46.25|5
1734436990000|2024-12-17 12:03:10|46.43|46.25|46.31|46.13|46.43|46.25|46.31|46.13|13
1734437000000|2024-12-17 12:03:20|46.3|46.12|46.28|46.1|46.3|46.12|46.27|46.09|7
1734437010000|2024-12-17 12:03:30|46.3|46.12|46.31|46.13|46.33|46.15|46.3|46.12|6
1734437020000|2024-12-17 12:03:40|46.3|46.12|46.39|46.21|46.39|46.21|46.3|46.12|4
1734437030000|2024-12-17 12:03:50|46.36|46.18|46.38|46.2|46.4|46.22|46.36|46.18|7
1734437040000|2024-12-17 12:04:00|46.36|46.18|46.4|46.22|46.42|46.24|46.36|46.18|12
1734437060000|2024-12-17 12:04:20|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|2
1734437070000|2024-12-17 12:04:30|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1734437080000|2024-12-17 12:04:40|46.4|46.22|46.4|46.22|46.4|46.22|46.39|46.21|3
1734437090000|2024-12-17 12:04:50|46.43|46.25|46.45|46.27|46.45|46.27|46.43|46.25|2
1734437100000|2024-12-17 12:05:00|46.46|46.28|46.53|46.35|46.53|46.35|46.45|46.27|10
1734437110000|2024-12-17 12:05:10|46.54|46.36|46.55|46.37|46.56|46.38|46.54|46.36|3
1734437120000|2024-12-17 12:05:20|46.54|46.36|46.5|46.32|46.54|46.36|46.5|46.32|4
1734437130000|2024-12-17 12:05:30|46.49|46.31|46.51|46.33|46.51|46.33|46.47|46.29|6
1734437140000|2024-12-17 12:05:40|46.52|46.34|46.48|46.3|46.52|46.34|46.48|46.3|5
1734437160000|2024-12-17 12:06:00|46.47|46.29|46.47|46.29|46.47|46.29|46.45|46.27|4
1734437170000|2024-12-17 12:06:10|46.48|46.3|46.5|46.32|46.51|46.33|46.47|46.29|6
1734437180000|2024-12-17 12:06:20|46.51|46.33|46.48|46.3|46.52|46.34|46.48|46.3|6
1734437190000|2024-12-17 12:06:30|46.49|46.31|46.49|46.31|46.5|46.32|46.49|46.31|3
1734437200000|2024-12-17 12:06:40|46.46|46.28|46.48|46.3|46.49|46.31|46.45|46.27|6
1734437210000|2024-12-17 12:06:50|46.47|46.29|46.47|46.29|46.48|46.3|46.47|46.29|3
1734437220000|2024-12-17 12:07:00|46.48|46.3|46.39|46.21|46.49|46.31|46.39|46.21|9
1734437230000|2024-12-17 12:07:10|46.35|46.17|46.39|46.21|46.39|46.21|46.35|46.17|6
1734437240000|2024-12-17 12:07:20|46.38|46.2|46.35|46.17|46.38|46.2|46.33|46.15|11
1734437250000|2024-12-17 12:07:30|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|2
1734437260000|2024-12-17 12:07:40|46.32|46.14|46.27|46.09|46.32|46.14|46.27|46.09|7
1734437270000|2024-12-17 12:07:50|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|4
1734437280000|2024-12-17 12:08:00|46.3|46.12|46.34|46.16|46.34|46.16|46.3|46.12|6
1734437290000|2024-12-17 12:08:10|46.35|46.17|46.36|46.18|46.36|46.18|46.35|46.17|2
1734437300000|2024-12-17 12:08:20|46.35|46.17|46.34|46.16|46.35|46.17|46.34|46.16|2
1734437310000|2024-12-17 12:08:30|46.32|46.14|46.28|46.1|46.32|46.14|46.28|46.1|5
1734437320000|2024-12-17 12:08:40|46.29|46.11|46.3|46.12|46.31|46.13|46.29|46.11|4
1734437330000|2024-12-17 12:08:50|46.29|46.11|46.28|46.1|46.29|46.11|46.28|46.1|4
1734437340000|2024-12-17 12:09:00|46.27|46.09|46.12|45.94|46.27|46.09|46.12|45.94|10
1734437350000|2024-12-17 12:09:10|46.13|45.95|46.11|45.93|46.15|45.97|46.08|45.9|15
1734437360000|2024-12-17 12:09:20|46.1|45.92|46.06|45.88|46.12|45.94|46.06|45.88|6
1734437370000|2024-12-17 12:09:30|46.07|45.89|46.11|45.93|46.15|45.97|46.07|45.89|16
1734437380000|2024-12-17 12:09:40|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1734437390000|2024-12-17 12:09:50|46.11|45.93|46.11|45.93|46.12|45.94|46.09|45.91|8
1734437400000|2024-12-17 12:10:00|46.1|45.92|46.05|45.87|46.11|45.93|46.05|45.87|10
1734437410000|2024-12-17 12:10:10|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|2
1734437420000|2024-12-17 12:10:20|46.02|45.84|45.98|45.8|46.02|45.84|45.98|45.8|4
1734437430000|2024-12-17 12:10:30|45.96|45.78|46|45.82|46|45.82|45.96|45.78|4
1734437440000|2024-12-17 12:10:40|45.99|45.81|46.03|45.85|46.03|45.85|45.99|45.81|4
1734437450000|2024-12-17 12:10:50|46.02|45.84|45.98|45.8|46.02|45.84|45.98|45.8|13
1734437460000|2024-12-17 12:11:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1734437470000|2024-12-17 12:11:10|45.98|45.8|45.92|45.74|45.98|45.8|45.91|45.73|8
1734437480000|2024-12-17 12:11:20|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|4
1734437490000|2024-12-17 12:11:30|45.87|45.69|45.86|45.68|45.87|45.69|45.85|45.67|6
1734437500000|2024-12-17 12:11:40|45.87|45.69|45.9|45.72|45.91|45.73|45.87|45.69|4
1734437510000|2024-12-17 12:11:50|45.91|45.73|45.91|45.73|45.92|45.74|45.9|45.72|5
1734437520000|2024-12-17 12:12:00|45.92|45.74|45.91|45.73|45.93|45.75|45.91|45.73|4
1734437530000|2024-12-17 12:12:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1734437540000|2024-12-17 12:12:20|45.88|45.7|45.86|45.68|45.88|45.7|45.86|45.68|3
1734437550000|2024-12-17 12:12:30|45.85|45.67|45.78|45.6|45.85|45.67|45.77|45.59|7
1734437560000|2024-12-17 12:12:40|45.77|45.59|45.77|45.59|45.81|45.63|45.77|45.59|5
1734437570000|2024-12-17 12:12:50|45.76|45.58|45.71|45.53|45.76|45.58|45.67|45.49|6
1734437580000|2024-12-17 12:13:00|45.7|45.52|45.76|45.58|45.78|45.6|45.7|45.52|14
1734437590000|2024-12-17 12:13:10|45.79|45.61|45.81|45.63|45.81|45.63|45.77|45.59|8
1734437600000|2024-12-17 12:13:20|45.83|45.65|45.82|45.64|45.83|45.65|45.81|45.63|5
1734437610000|2024-12-17 12:13:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1734437620000|2024-12-17 12:13:40|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1734437630000|2024-12-17 12:13:50|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1734437640000|2024-12-17 12:14:00|45.83|45.65|45.86|45.68|45.86|45.68|45.83|45.65|6
1734437650000|2024-12-17 12:14:10|45.88|45.7|45.89|45.71|45.9|45.72|45.88|45.7|4
1734437660000|2024-12-17 12:14:20|45.9|45.72|45.92|45.74|45.92|45.74|45.9|45.72|3
1734437670000|2024-12-17 12:14:30|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1734437680000|2024-12-17 12:14:40|45.9|45.72|45.88|45.7|45.9|45.72|45.84|45.66|7
1734437690000|2024-12-17 12:14:50|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1734437700000|2024-12-17 12:15:00|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1734437710000|2024-12-17 12:15:10|45.87|45.69|45.82|45.64|45.87|45.69|45.82|45.64|5
1734437720000|2024-12-17 12:15:20|45.84|45.66|45.83|45.65|45.85|45.67|45.83|45.65|4
1734437730000|2024-12-17 12:15:30|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|5
1734437740000|2024-12-17 12:15:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1734437750000|2024-12-17 12:15:50|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|5
1734437760000|2024-12-17 12:16:00|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1734437770000|2024-12-17 12:16:10|45.89|45.71|45.87|45.69|45.89|45.71|45.85|45.67|10
1734437780000|2024-12-17 12:16:20|45.86|45.68|45.86|45.68|45.87|45.69|45.86|45.68|3
1734437790000|2024-12-17 12:16:30|45.87|45.69|45.87|45.69|45.89|45.71|45.86|45.68|5
1734437810000|2024-12-17 12:16:50|45.88|45.7|45.9|45.72|45.9|45.72|45.86|45.68|5
1734437820000|2024-12-17 12:17:00|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|3
1734437830000|2024-12-17 12:17:10|45.86|45.68|45.83|45.65|45.86|45.68|45.83|45.65|2
1734437840000|2024-12-17 12:17:20|45.84|45.66|45.84|45.66|45.84|45.66|45.83|45.65|3
1734437850000|2024-12-17 12:17:30|45.83|45.65|45.83|45.65|45.83|45.65|45.81|45.63|5
1734437860000|2024-12-17 12:17:40|45.82|45.64|45.82|45.64|45.83|45.65|45.81|45.63|4
1734437870000|2024-12-17 12:17:50|45.83|45.65|45.83|45.65|45.84|45.66|45.83|45.65|5
1734437880000|2024-12-17 12:18:00|45.84|45.66|45.89|45.71|45.89|45.71|45.84|45.66|6
1734437890000|2024-12-17 12:18:10|45.9|45.72|46.02|45.84|46.02|45.84|45.9|45.72|8
1734437900000|2024-12-17 12:18:20|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|3
1734437910000|2024-12-17 12:18:30|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1734437920000|2024-12-17 12:18:40|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1734437930000|2024-12-17 12:18:50|45.97|45.79|45.94|45.76|45.97|45.79|45.94|45.76|8
1734437940000|2024-12-17 12:19:00|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1734437950000|2024-12-17 12:19:10|45.96|45.78|46.04|45.86|46.08|45.9|45.96|45.78|11
1734437960000|2024-12-17 12:19:20|46.02|45.84|46.02|45.84|46.03|45.85|46.02|45.84|3
1734437970000|2024-12-17 12:19:30|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1734437990000|2024-12-17 12:19:50|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|2
1734438000000|2024-12-17 12:20:00|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1734438010000|2024-12-17 12:20:10|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1734438020000|2024-12-17 12:20:20|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1734438030000|2024-12-17 12:20:30|46.02|45.84|45.96|45.78|46.02|45.84|45.96|45.78|3
1734438040000|2024-12-17 12:20:40|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1734438050000|2024-12-17 12:20:50|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1734438060000|2024-12-17 12:21:00|45.99|45.81|46.02|45.84|46.02|45.84|45.99|45.81|3
1734438070000|2024-12-17 12:21:10|46|45.82|46|45.82|46|45.82|46|45.82|1
1734438080000|2024-12-17 12:21:20|45.99|45.81|45.92|45.74|45.99|45.81|45.92|45.74|7
1734438090000|2024-12-17 12:21:30|45.91|45.73|45.87|45.69|45.91|45.73|45.87|45.69|4
1734438110000|2024-12-17 12:21:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1734438120000|2024-12-17 12:22:00|45.84|45.66|45.86|45.68|45.87|45.69|45.83|45.65|6
1734438130000|2024-12-17 12:22:10|45.87|45.69|45.88|45.7|45.88|45.7|45.86|45.68|4
1734438140000|2024-12-17 12:22:20|45.87|45.69|45.87|45.69|45.88|45.7|45.87|45.69|3
1734438150000|2024-12-17 12:22:30|45.86|45.68|45.86|45.68|45.87|45.69|45.86|45.68|3
1734438160000|2024-12-17 12:22:40|45.85|45.67|45.81|45.63|45.85|45.67|45.81|45.63|7
1734438170000|2024-12-17 12:22:50|45.8|45.62|45.82|45.64|45.82|45.64|45.8|45.62|5
1734438180000|2024-12-17 12:23:00|45.81|45.63|45.79|45.61|45.81|45.63|45.79|45.61|3
1734438190000|2024-12-17 12:23:10|45.76|45.58|45.73|45.55|45.76|45.58|45.73|45.55|4
1734438200000|2024-12-17 12:23:20|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|2
1734438210000|2024-12-17 12:23:30|45.74|45.56|45.78|45.6|45.78|45.6|45.74|45.56|8
1734438220000|2024-12-17 12:23:40|45.8|45.62|45.84|45.66|45.84|45.66|45.8|45.62|5
1734438230000|2024-12-17 12:23:50|45.85|45.67|45.83|45.65|45.86|45.68|45.83|45.65|4
1734438240000|2024-12-17 12:24:00|45.82|45.64|45.79|45.61|45.82|45.64|45.79|45.61|4
1734438250000|2024-12-17 12:24:10|45.78|45.6|45.74|45.56|45.78|45.6|45.74|45.56|5
1734438260000|2024-12-17 12:24:20|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1734438270000|2024-12-17 12:24:30|45.71|45.53|45.69|45.51|45.71|45.53|45.69|45.51|3
1734438300000|2024-12-17 12:25:00|45.68|45.5|45.7|45.52|45.7|45.52|45.68|45.5|5
1734438320000|2024-12-17 12:25:20|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1734438330000|2024-12-17 12:25:30|45.7|45.52|45.74|45.56|45.75|45.57|45.7|45.52|4
1734438340000|2024-12-17 12:25:40|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|4
1734438350000|2024-12-17 12:25:50|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1734438360000|2024-12-17 12:26:00|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1734438370000|2024-12-17 12:26:10|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1734438380000|2024-12-17 12:26:20|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1734438400000|2024-12-17 12:26:40|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1734438410000|2024-12-17 12:26:50|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1734438420000|2024-12-17 12:27:00|45.67|45.49|45.71|45.53|45.71|45.53|45.67|45.49|3
1734438430000|2024-12-17 12:27:10|45.72|45.54|45.76|45.58|45.76|45.58|45.71|45.53|5
1734438440000|2024-12-17 12:27:20|45.77|45.59|45.79|45.61|45.79|45.61|45.77|45.59|3
1734438450000|2024-12-17 12:27:30|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1734438460000|2024-12-17 12:27:40|45.79|45.61|45.79|45.61|45.8|45.62|45.79|45.61|3
1734438470000|2024-12-17 12:27:50|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1734438480000|2024-12-17 12:28:00|45.78|45.6|45.8|45.62|45.8|45.62|45.76|45.58|4
1734438560000|2024-12-17 12:29:20|45.82|45.64|45.85|45.67|45.85|45.67|45.82|45.64|3
1734438570000|2024-12-17 12:29:30|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1734438580000|2024-12-17 12:29:40|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1734438590000|2024-12-17 12:29:50|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1734438600000|2024-12-17 12:30:00|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1734438620000|2024-12-17 12:30:20|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|4
1734438630000|2024-12-17 12:30:30|45.83|45.65|45.85|45.67|45.85|45.67|45.82|45.64|6
1734438640000|2024-12-17 12:30:40|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1734438660000|2024-12-17 12:31:00|45.87|45.69|45.86|45.68|45.87|45.69|45.84|45.66|5
1734438670000|2024-12-17 12:31:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1734438680000|2024-12-17 12:31:20|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1734438700000|2024-12-17 12:31:40|45.91|45.73|45.93|45.75|45.93|45.75|45.91|45.73|5
1734438710000|2024-12-17 12:31:50|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1734438720000|2024-12-17 12:32:00|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|4
1734438730000|2024-12-17 12:32:10|45.91|45.73|45.92|45.74|45.92|45.74|45.9|45.72|3
1734438740000|2024-12-17 12:32:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1734438750000|2024-12-17 12:32:30|45.94|45.76|45.99|45.81|45.99|45.81|45.94|45.76|4
1734438760000|2024-12-17 12:32:40|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1734438770000|2024-12-17 12:32:50|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1734438780000|2024-12-17 12:33:00|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1734438790000|2024-12-17 12:33:10|46|45.82|46.03|45.85|46.03|45.85|46|45.82|5
1734438810000|2024-12-17 12:33:30|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1734438820000|2024-12-17 12:33:40|46.04|45.86|46|45.82|46.04|45.86|46|45.82|3
1734438830000|2024-12-17 12:33:50|46.01|45.83|45.97|45.79|46.01|45.83|45.97|45.79|5
1734438840000|2024-12-17 12:34:00|45.98|45.8|46.01|45.83|46.01|45.83|45.98|45.8|4
1734438850000|2024-12-17 12:34:10|46.02|45.84|46.01|45.83|46.02|45.84|46.01|45.83|2
1734438870000|2024-12-17 12:34:30|46|45.82|46|45.82|46|45.82|46|45.82|1
1734438890000|2024-12-17 12:34:50|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1734438900000|2024-12-17 12:35:00|45.99|45.81|46|45.82|46|45.82|45.98|45.8|6
1734438910000|2024-12-17 12:35:10|45.97|45.79|45.91|45.73|45.98|45.8|45.91|45.73|9
1734438920000|2024-12-17 12:35:20|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1734438930000|2024-12-17 12:35:30|45.92|45.74|45.92|45.74|45.92|45.74|45.9|45.72|7
1734438940000|2024-12-17 12:35:40|45.94|45.76|45.94|45.76|45.94|45.76|45.92|45.74|4
1734438950000|2024-12-17 12:35:50|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1734438960000|2024-12-17 12:36:00|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|3
1734438970000|2024-12-17 12:36:10|45.88|45.7|45.86|45.68|45.89|45.71|45.86|45.68|7
1734438980000|2024-12-17 12:36:20|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|3
1734438990000|2024-12-17 12:36:30|45.82|45.64|45.85|45.67|45.85|45.67|45.82|45.64|3
1734439000000|2024-12-17 12:36:40|45.84|45.66|45.8|45.62|45.84|45.66|45.8|45.62|5
1734439020000|2024-12-17 12:37:00|45.78|45.6|45.77|45.59|45.79|45.61|45.77|45.59|8
1734439030000|2024-12-17 12:37:10|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|4
1734439040000|2024-12-17 12:37:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1734439050000|2024-12-17 12:37:30|45.81|45.63|45.79|45.61|45.81|45.63|45.78|45.6|4
1734439060000|2024-12-17 12:37:40|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1734439070000|2024-12-17 12:37:50|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1734439080000|2024-12-17 12:38:00|45.78|45.6|45.78|45.6|45.79|45.61|45.77|45.59|5
1734439090000|2024-12-17 12:38:10|45.77|45.59|45.77|45.59|45.77|45.59|45.76|45.58|3
1734439100000|2024-12-17 12:38:20|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|4
1734439110000|2024-12-17 12:38:30|45.74|45.56|45.72|45.54|45.74|45.56|45.72|45.54|5
1734439120000|2024-12-17 12:38:40|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1734439130000|2024-12-17 12:38:50|45.72|45.54|45.73|45.55|45.74|45.56|45.72|45.54|4
1734439160000|2024-12-17 12:39:20|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1734439170000|2024-12-17 12:39:30|45.73|45.55|45.7|45.52|45.73|45.55|45.7|45.52|4
1734439180000|2024-12-17 12:39:40|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1734439200000|2024-12-17 12:40:00|45.7|45.52|45.69|45.51|45.71|45.53|45.69|45.51|4
1734439210000|2024-12-17 12:40:10|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1734439220000|2024-12-17 12:40:20|45.72|45.54|45.75|45.57|45.75|45.57|45.72|45.54|3
1734439230000|2024-12-17 12:40:30|45.76|45.58|45.79|45.61|45.8|45.62|45.76|45.58|3
1734439240000|2024-12-17 12:40:40|45.78|45.6|45.77|45.59|45.78|45.6|45.76|45.58|4
1734439250000|2024-12-17 12:40:50|45.76|45.58|45.75|45.57|45.76|45.58|45.75|45.57|2
1734439260000|2024-12-17 12:41:00|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1734439270000|2024-12-17 12:41:10|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|3
1734439300000|2024-12-17 12:41:40|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1734439330000|2024-12-17 12:42:10|45.68|45.5|45.63|45.45|45.68|45.5|45.63|45.45|4
1734439340000|2024-12-17 12:42:20|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|7
1734439350000|2024-12-17 12:42:30|45.59|45.41|45.55|45.37|45.59|45.41|45.55|45.37|4
1734439360000|2024-12-17 12:42:40|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1734439370000|2024-12-17 12:42:50|45.55|45.37|45.57|45.39|45.57|45.39|45.55|45.37|2
1734439380000|2024-12-17 12:43:00|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1734439390000|2024-12-17 12:43:10|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1734439410000|2024-12-17 12:43:30|45.55|45.37|45.54|45.36|45.55|45.37|45.54|45.36|2
1734439420000|2024-12-17 12:43:40|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|4
1734439450000|2024-12-17 12:44:10|45.55|45.37|45.59|45.41|45.59|45.41|45.55|45.37|5
1734439460000|2024-12-17 12:44:20|45.61|45.43|45.65|45.47|45.65|45.47|45.61|45.43|4
1734439470000|2024-12-17 12:44:30|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1734439480000|2024-12-17 12:44:40|45.62|45.44|45.63|45.45|45.63|45.45|45.61|45.43|3
1734439490000|2024-12-17 12:44:50|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1734439500000|2024-12-17 12:45:00|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1734439510000|2024-12-17 12:45:10|45.59|45.41|45.51|45.33|45.59|45.41|45.51|45.33|9
1734439520000|2024-12-17 12:45:20|45.53|45.35|45.51|45.33|45.53|45.35|45.51|45.33|5
1734439530000|2024-12-17 12:45:30|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1734439540000|2024-12-17 12:45:40|45.5|45.32|45.47|45.29|45.5|45.32|45.47|45.29|6
1734439550000|2024-12-17 12:45:50|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1734439560000|2024-12-17 12:46:00|45.49|45.31|45.47|45.29|45.49|45.31|45.47|45.29|3
1734439570000|2024-12-17 12:46:10|45.46|45.28|45.48|45.3|45.48|45.3|45.46|45.28|3
1734439580000|2024-12-17 12:46:20|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|2
1734439590000|2024-12-17 12:46:30|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|2
1734439600000|2024-12-17 12:46:40|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1734439610000|2024-12-17 12:46:50|45.48|45.3|45.51|45.33|45.51|45.33|45.48|45.3|3
1734439620000|2024-12-17 12:47:00|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1734439630000|2024-12-17 12:47:10|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1734439640000|2024-12-17 12:47:20|45.52|45.34|45.53|45.35|45.53|45.35|45.51|45.33|4
1734439660000|2024-12-17 12:47:40|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|5
1734439670000|2024-12-17 12:47:50|45.57|45.39|45.59|45.41|45.59|45.41|45.56|45.38|7
1734439680000|2024-12-17 12:48:00|45.6|45.42|45.59|45.41|45.61|45.43|45.59|45.41|6
1734439690000|2024-12-17 12:48:10|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1734439700000|2024-12-17 12:48:20|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1734439710000|2024-12-17 12:48:30|45.55|45.37|45.54|45.36|45.55|45.37|45.54|45.36|2
1734439720000|2024-12-17 12:48:40|45.55|45.37|45.55|45.37|45.55|45.37|45.54|45.36|3
1734439730000|2024-12-17 12:48:50|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1734439740000|2024-12-17 12:49:00|45.55|45.37|45.62|45.44|45.63|45.45|45.55|45.37|6
1734439750000|2024-12-17 12:49:10|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|3
1734439760000|2024-12-17 12:49:20|45.64|45.46|45.68|45.5|45.68|45.5|45.63|45.45|4
1734439780000|2024-12-17 12:49:40|45.67|45.49|45.66|45.48|45.67|45.49|45.65|45.47|3
1734439790000|2024-12-17 12:49:50|45.67|45.49|45.69|45.51|45.69|45.51|45.67|45.49|3
1734439800000|2024-12-17 12:50:00|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1734439810000|2024-12-17 12:50:10|45.66|45.48|45.68|45.5|45.68|45.5|45.66|45.48|3
1734439820000|2024-12-17 12:50:20|45.67|45.49|45.64|45.46|45.67|45.49|45.64|45.46|4
1734439830000|2024-12-17 12:50:30|45.63|45.45|45.61|45.43|45.63|45.45|45.61|45.43|2
1734439840000|2024-12-17 12:50:40|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1734439850000|2024-12-17 12:50:50|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1734439860000|2024-12-17 12:51:00|45.62|45.44|45.65|45.47|45.66|45.48|45.6|45.42|7
1734439870000|2024-12-17 12:51:10|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1734439880000|2024-12-17 12:51:20|45.65|45.47|45.63|45.45|45.65|45.47|45.62|45.44|9
1734439890000|2024-12-17 12:51:30|45.62|45.44|45.61|45.43|45.62|45.44|45.61|45.43|2
1734439910000|2024-12-17 12:51:50|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1734439930000|2024-12-17 12:52:10|45.58|45.4|45.6|45.42|45.6|45.42|45.58|45.4|3
1734439940000|2024-12-17 12:52:20|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1734439950000|2024-12-17 12:52:30|45.63|45.45|45.66|45.48|45.66|45.48|45.63|45.45|4
1734439960000|2024-12-17 12:52:40|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1734439970000|2024-12-17 12:52:50|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|4
1734439980000|2024-12-17 12:53:00|45.66|45.48|45.64|45.46|45.66|45.48|45.64|45.46|2
1734439990000|2024-12-17 12:53:10|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1734440000000|2024-12-17 12:53:20|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1734440010000|2024-12-17 12:53:30|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1734440020000|2024-12-17 12:53:40|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|4
1734440030000|2024-12-17 12:53:50|45.61|45.43|45.57|45.39|45.61|45.43|45.57|45.39|4
1734440040000|2024-12-17 12:54:00|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1734440050000|2024-12-17 12:54:10|45.55|45.37|45.53|45.35|45.55|45.37|45.52|45.34|4
1734440060000|2024-12-17 12:54:20|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1734440070000|2024-12-17 12:54:30|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|4
1734440080000|2024-12-17 12:54:40|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|4
1734440090000|2024-12-17 12:54:50|45.54|45.36|45.6|45.42|45.6|45.42|45.54|45.36|7
1734440100000|2024-12-17 12:55:00|45.61|45.43|45.62|45.44|45.62|45.44|45.6|45.42|6
1734440110000|2024-12-17 12:55:10|45.63|45.45|45.64|45.46|45.66|45.48|45.63|45.45|4
1734440120000|2024-12-17 12:55:20|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1734440130000|2024-12-17 12:55:30|45.65|45.47|45.65|45.47|45.66|45.48|45.65|45.47|5
1734440140000|2024-12-17 12:55:40|45.63|45.45|45.61|45.43|45.63|45.45|45.61|45.43|3
1734440150000|2024-12-17 12:55:50|45.62|45.44|45.64|45.46|45.65|45.47|45.62|45.44|5
1734440160000|2024-12-17 12:56:00|45.66|45.48|45.68|45.5|45.68|45.5|45.66|45.48|3
1734440170000|2024-12-17 12:56:10|45.7|45.52|45.7|45.52|45.72|45.54|45.7|45.52|5
1734440180000|2024-12-17 12:56:20|45.71|45.53|45.73|45.55|45.73|45.55|45.71|45.53|3
1734440190000|2024-12-17 12:56:30|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|4
1734440210000|2024-12-17 12:56:50|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1734440220000|2024-12-17 12:57:00|45.77|45.59|45.77|45.59|45.78|45.6|45.76|45.58|7
1734440230000|2024-12-17 12:57:10|45.78|45.6|45.77|45.59|45.78|45.6|45.73|45.55|6
1734440240000|2024-12-17 12:57:20|45.79|45.61|45.79|45.61|45.8|45.62|45.77|45.59|5
1734440250000|2024-12-17 12:57:30|45.78|45.6|45.77|45.59|45.78|45.6|45.76|45.58|6
1734440260000|2024-12-17 12:57:40|45.78|45.6|45.79|45.61|45.8|45.62|45.78|45.6|6
1734440270000|2024-12-17 12:57:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1734440290000|2024-12-17 12:58:10|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1734440300000|2024-12-17 12:58:20|45.86|45.68|45.88|45.7|45.89|45.71|45.86|45.68|5
1734440310000|2024-12-17 12:58:30|45.87|45.69|45.84|45.66|45.87|45.69|45.84|45.66|2
1734440320000|2024-12-17 12:58:40|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|3
1734440330000|2024-12-17 12:58:50|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1734440340000|2024-12-17 12:59:00|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1734440360000|2024-12-17 12:59:20|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1734440370000|2024-12-17 12:59:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1734440400000|2024-12-17 13:00:00|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1734440410000|2024-12-17 13:00:10|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1734440420000|2024-12-17 13:00:20|45.89|45.71|45.72|45.54|45.89|45.71|45.72|45.54|15
1734440430000|2024-12-17 13:00:30|45.73|45.55|45.72|45.54|45.77|45.59|45.72|45.54|10
1734440440000|2024-12-17 13:00:40|45.71|45.53|45.78|45.6|45.78|45.6|45.7|45.52|11
1734440450000|2024-12-17 13:00:50|45.77|45.59|45.75|45.57|45.77|45.59|45.74|45.56|6
1734440460000|2024-12-17 13:01:00|45.76|45.58|45.65|45.47|45.76|45.58|45.65|45.47|14
1734440470000|2024-12-17 13:01:10|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1734440480000|2024-12-17 13:01:20|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|3
1734440490000|2024-12-17 13:01:30|45.65|45.47|45.57|45.39|45.65|45.47|45.57|45.39|6
1734440500000|2024-12-17 13:01:40|45.56|45.38|45.53|45.35|45.56|45.38|45.53|45.35|3
1734440510000|2024-12-17 13:01:50|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1734440520000|2024-12-17 13:02:00|45.55|45.37|45.53|45.35|45.55|45.37|45.53|45.35|4
1734440540000|2024-12-17 13:02:20|45.54|45.36|45.55|45.37|45.55|45.37|45.54|45.36|2
1734440550000|2024-12-17 13:02:30|45.57|45.39|45.56|45.38|45.57|45.39|45.55|45.37|5
1734440560000|2024-12-17 13:02:40|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1734440570000|2024-12-17 13:02:50|45.57|45.39|45.55|45.37|45.57|45.39|45.55|45.37|5
1734440580000|2024-12-17 13:03:00|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1734440590000|2024-12-17 13:03:10|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1734440600000|2024-12-17 13:03:20|45.56|45.38|45.58|45.4|45.58|45.4|45.56|45.38|2
1734440610000|2024-12-17 13:03:30|45.57|45.39|45.57|45.39|45.58|45.4|45.57|45.39|5
1734440620000|2024-12-17 13:03:40|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1734440630000|2024-12-17 13:03:50|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1734440640000|2024-12-17 13:04:00|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1734440650000|2024-12-17 13:04:10|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1734440690000|2024-12-17 13:04:50|45.53|45.35|45.51|45.33|45.53|45.35|45.51|45.33|2
1734440700000|2024-12-17 13:05:00|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1734440710000|2024-12-17 13:05:10|45.53|45.35|45.56|45.38|45.56|45.38|45.53|45.35|9
1734440720000|2024-12-17 13:05:20|45.57|45.39|45.54|45.36|45.57|45.39|45.54|45.36|3
1734440730000|2024-12-17 13:05:30|45.55|45.37|45.56|45.38|45.56|45.38|45.55|45.37|2
1734440740000|2024-12-17 13:05:40|45.57|45.39|45.57|45.39|45.57|45.39|45.56|45.38|3
1734440750000|2024-12-17 13:05:50|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1734440760000|2024-12-17 13:06:00|45.56|45.38|45.55|45.37|45.57|45.39|45.55|45.37|4
1734440770000|2024-12-17 13:06:10|45.53|45.35|45.52|45.34|45.53|45.35|45.51|45.33|6
1734440780000|2024-12-17 13:06:20|45.53|45.35|45.52|45.34|45.53|45.35|45.52|45.34|2
1734440790000|2024-12-17 13:06:30|45.53|45.35|45.55|45.37|45.55|45.37|45.53|45.35|3
1734440800000|2024-12-17 13:06:40|45.56|45.38|45.64|45.46|45.64|45.46|45.56|45.38|7
1734440810000|2024-12-17 13:06:50|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1734440830000|2024-12-17 13:07:10|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1734440840000|2024-12-17 13:07:20|45.62|45.44|45.61|45.43|45.62|45.44|45.61|45.43|2
1734440850000|2024-12-17 13:07:30|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1734440860000|2024-12-17 13:07:40|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1734440870000|2024-12-17 13:07:50|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1734440880000|2024-12-17 13:08:00|45.6|45.42|45.57|45.39|45.6|45.42|45.55|45.37|5
1734440890000|2024-12-17 13:08:10|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|5
1734440900000|2024-12-17 13:08:20|45.55|45.37|45.53|45.35|45.55|45.37|45.53|45.35|5
1734440910000|2024-12-17 13:08:30|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1734440920000|2024-12-17 13:08:40|45.54|45.36|45.55|45.37|45.55|45.37|45.54|45.36|2
1734440930000|2024-12-17 13:08:50|45.56|45.38|45.54|45.36|45.56|45.38|45.53|45.35|3
1734440940000|2024-12-17 13:09:00|45.53|45.35|45.52|45.34|45.53|45.35|45.52|45.34|6
1734440950000|2024-12-17 13:09:10|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1734440960000|2024-12-17 13:09:20|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1734440970000|2024-12-17 13:09:30|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1734440980000|2024-12-17 13:09:40|45.46|45.28|45.4|45.22|45.46|45.28|45.4|45.22|8
1734440990000|2024-12-17 13:09:50|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|4
1734441000000|2024-12-17 13:10:00|45.39|45.21|45.43|45.25|45.44|45.26|45.39|45.21|5
1734441010000|2024-12-17 13:10:10|45.42|45.24|45.41|45.23|45.42|45.24|45.4|45.22|6
1734441020000|2024-12-17 13:10:20|45.4|45.22|45.4|45.22|45.41|45.23|45.4|45.22|3
1734441030000|2024-12-17 13:10:30|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|4
1734441040000|2024-12-17 13:10:40|45.39|45.21|45.39|45.21|45.4|45.22|45.39|45.21|5
1734441050000|2024-12-17 13:10:50|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1734441060000|2024-12-17 13:11:00|45.39|45.21|45.45|45.27|45.45|45.27|45.39|45.21|6
1734441070000|2024-12-17 13:11:10|45.44|45.26|45.41|45.23|45.45|45.27|45.41|45.23|10
1734441080000|2024-12-17 13:11:20|45.42|45.24|45.44|45.26|45.44|45.26|45.41|45.23|5
1734441090000|2024-12-17 13:11:30|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1734441110000|2024-12-17 13:11:50|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1734441120000|2024-12-17 13:12:00|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1734441130000|2024-12-17 13:12:10|45.5|45.32|45.43|45.25|45.52|45.34|45.43|45.25|9
1734441140000|2024-12-17 13:12:20|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|4
1734441150000|2024-12-17 13:12:30|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|3
1734441160000|2024-12-17 13:12:40|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1734441180000|2024-12-17 13:13:00|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1734441190000|2024-12-17 13:13:10|45.4|45.22|45.38|45.2|45.4|45.22|45.38|45.2|3
1734441210000|2024-12-17 13:13:30|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1734441230000|2024-12-17 13:13:50|45.34|45.16|45.32|45.14|45.34|45.16|45.32|45.14|3
1734441240000|2024-12-17 13:14:00|45.33|45.15|45.34|45.16|45.36|45.18|45.33|45.15|4
1734441250000|2024-12-17 13:14:10|45.33|45.15|45.36|45.18|45.36|45.18|45.33|45.15|6
1734441260000|2024-12-17 13:14:20|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1734441280000|2024-12-17 13:14:40|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1734441300000|2024-12-17 13:15:00|45.34|45.16|45.32|45.14|45.34|45.16|45.32|45.14|3
1734441310000|2024-12-17 13:15:10|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1734441320000|2024-12-17 13:15:20|45.29|45.11|45.26|45.08|45.29|45.11|45.26|45.08|4
1734441330000|2024-12-17 13:15:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1734441340000|2024-12-17 13:15:40|45.27|45.09|45.27|45.09|45.28|45.1|45.27|45.09|3
1734441350000|2024-12-17 13:15:50|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1734441360000|2024-12-17 13:16:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1734441370000|2024-12-17 13:16:10|45.3|45.12|45.31|45.13|45.31|45.13|45.29|45.11|6
1734441380000|2024-12-17 13:16:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1734441390000|2024-12-17 13:16:30|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1734441400000|2024-12-17 13:16:40|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1734441410000|2024-12-17 13:16:50|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1734441420000|2024-12-17 13:17:00|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1734441430000|2024-12-17 13:17:10|45.31|45.13|45.29|45.11|45.31|45.13|45.28|45.1|6
1734441440000|2024-12-17 13:17:20|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1734441450000|2024-12-17 13:17:30|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1734441460000|2024-12-17 13:17:40|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1734441480000|2024-12-17 13:18:00|45.26|45.08|45.26|45.08|45.27|45.09|45.26|45.08|3
1734441490000|2024-12-17 13:18:10|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1734441500000|2024-12-17 13:18:20|45.27|45.09|45.3|45.12|45.3|45.12|45.26|45.08|6
1734441510000|2024-12-17 13:18:30|45.31|45.13|45.33|45.15|45.33|45.15|45.3|45.12|4
1734441520000|2024-12-17 13:18:40|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1734441530000|2024-12-17 13:18:50|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1734441540000|2024-12-17 13:19:00|45.29|45.11|45.26|45.08|45.29|45.11|45.26|45.08|4
1734441550000|2024-12-17 13:19:10|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|4
1734441560000|2024-12-17 13:19:20|45.25|45.07|45.25|45.07|45.26|45.08|45.24|45.06|7
1734441570000|2024-12-17 13:19:30|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1734441580000|2024-12-17 13:19:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1734441640000|2024-12-17 13:20:40|45.21|45.03|45.2|45.02|45.22|45.04|45.2|45.02|4
1734441650000|2024-12-17 13:20:50|45.19|45.01|45.18|45|45.19|45.01|45.16|44.98|4
1734441660000|2024-12-17 13:21:00|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1734441670000|2024-12-17 13:21:10|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|5
1734441680000|2024-12-17 13:21:20|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1734441690000|2024-12-17 13:21:30|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1734441700000|2024-12-17 13:21:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1734441720000|2024-12-17 13:22:00|45.12|44.94|45.06|44.88|45.12|44.94|45.06|44.88|3
1734441730000|2024-12-17 13:22:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1734441740000|2024-12-17 13:22:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1734441750000|2024-12-17 13:22:30|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1734441760000|2024-12-17 13:22:40|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1734441770000|2024-12-17 13:22:50|44.98|44.8|45|44.82|45|44.82|44.98|44.8|2
1734441780000|2024-12-17 13:23:00|45.02|44.84|45.06|44.88|45.06|44.88|45.01|44.83|7
1734441790000|2024-12-17 13:23:10|45.04|44.86|45.08|44.9|45.08|44.9|45.04|44.86|5
1734441800000|2024-12-17 13:23:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1734441810000|2024-12-17 13:23:30|45.09|44.91|45.08|44.9|45.09|44.91|45.06|44.88|5
1734441820000|2024-12-17 13:23:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1734441830000|2024-12-17 13:23:50|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1734441840000|2024-12-17 13:24:00|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1734441850000|2024-12-17 13:24:10|45.08|44.9|45.09|44.91|45.09|44.91|45.07|44.89|4
1734441860000|2024-12-17 13:24:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1734441870000|2024-12-17 13:24:30|45.11|44.93|45.14|44.96|45.15|44.97|45.1|44.92|8
1734441880000|2024-12-17 13:24:40|45.15|44.97|45.14|44.96|45.15|44.97|45.13|44.95|4
1734441900000|2024-12-17 13:25:00|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1734441910000|2024-12-17 13:25:10|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|3
1734441920000|2024-12-17 13:25:20|45.12|44.94|45.12|44.94|45.14|44.96|45.12|44.94|5
1734441930000|2024-12-17 13:25:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1734441940000|2024-12-17 13:25:40|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1734441960000|2024-12-17 13:26:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1734441970000|2024-12-17 13:26:10|45.15|44.97|45.17|44.99|45.17|44.99|45.15|44.97|5
1734441980000|2024-12-17 13:26:20|45.18|45|45.19|45.01|45.19|45.01|45.17|44.99|4
1734441990000|2024-12-17 13:26:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1734442000000|2024-12-17 13:26:40|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|7
1734442010000|2024-12-17 13:26:50|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1734442020000|2024-12-17 13:27:00|45.23|45.05|45.21|45.03|45.23|45.05|45.2|45.02|5
1734442030000|2024-12-17 13:27:10|45.22|45.04|45.23|45.05|45.23|45.05|45.21|45.03|4
1734442040000|2024-12-17 13:27:20|45.24|45.06|45.27|45.09|45.27|45.09|45.24|45.06|2
1734442050000|2024-12-17 13:27:30|45.26|45.08|45.26|45.08|45.27|45.09|45.26|45.08|5
1734442060000|2024-12-17 13:27:40|45.27|45.09|45.27|45.09|45.28|45.1|45.27|45.09|3
1734442070000|2024-12-17 13:27:50|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1734442090000|2024-12-17 13:28:10|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1734442100000|2024-12-17 13:28:20|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|4
1734442110000|2024-12-17 13:28:30|45.29|45.11|45.29|45.11|45.29|45.11|45.27|45.09|5
1734442120000|2024-12-17 13:28:40|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1734442140000|2024-12-17 13:29:00|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1734442150000|2024-12-17 13:29:10|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1734442160000|2024-12-17 13:29:20|45.27|45.09|45.23|45.05|45.27|45.09|45.23|45.05|3
1734442170000|2024-12-17 13:29:30|45.22|45.04|45.2|45.02|45.22|45.04|45.19|45.01|6
1734442180000|2024-12-17 13:29:40|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1734442190000|2024-12-17 13:29:50|45.22|45.04|45.26|45.08|45.26|45.08|45.22|45.04|3
1734442200000|2024-12-17 13:30:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1734442210000|2024-12-17 13:30:10|45.28|45.1|45.28|45.1|45.28|45.1|45.27|45.09|3
1734442220000|2024-12-17 13:30:20|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1734442250000|2024-12-17 13:30:50|45.24|45.06|45.2|45.02|45.25|45.07|45.2|45.02|5
1734442260000|2024-12-17 13:31:00|45.19|45.01|45.19|45.01|45.21|45.03|45.19|45.01|3
1734442270000|2024-12-17 13:31:10|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1734442280000|2024-12-17 13:31:20|45.25|45.07|45.27|45.09|45.27|45.09|45.25|45.07|4
1734442290000|2024-12-17 13:31:30|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1734442300000|2024-12-17 13:31:40|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1734442320000|2024-12-17 13:32:00|45.26|45.08|45.28|45.1|45.28|45.1|45.26|45.08|3
1734442330000|2024-12-17 13:32:10|45.29|45.11|45.29|45.11|45.3|45.12|45.28|45.1|4
1734442340000|2024-12-17 13:32:20|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|3
1734442350000|2024-12-17 13:32:30|45.26|45.08|45.24|45.06|45.26|45.08|45.24|45.06|6
1734442360000|2024-12-17 13:32:40|45.25|45.07|45.28|45.1|45.28|45.1|45.25|45.07|2
1734442370000|2024-12-17 13:32:50|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1734442380000|2024-12-17 13:33:00|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1734442390000|2024-12-17 13:33:10|45.33|45.15|45.33|45.15|45.34|45.16|45.33|45.15|5
1734442400000|2024-12-17 13:33:20|45.34|45.16|45.44|45.26|45.44|45.26|45.34|45.16|9
1734442410000|2024-12-17 13:33:30|45.43|45.25|45.42|45.24|45.43|45.25|45.41|45.23|4
1734442420000|2024-12-17 13:33:40|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1734442440000|2024-12-17 13:34:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1734442450000|2024-12-17 13:34:10|45.41|45.23|45.45|45.27|45.45|45.27|45.41|45.23|4
1734442460000|2024-12-17 13:34:20|45.46|45.28|45.48|45.3|45.48|45.3|45.46|45.28|3
1734442470000|2024-12-17 13:34:30|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1734442480000|2024-12-17 13:34:40|45.48|45.3|45.46|45.28|45.48|45.3|45.46|45.28|3
1734442490000|2024-12-17 13:34:50|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1734442500000|2024-12-17 13:35:00|45.45|45.27|45.48|45.3|45.48|45.3|45.45|45.27|3
1734442510000|2024-12-17 13:35:10|45.47|45.29|45.4|45.22|45.47|45.29|45.4|45.22|9
1734442520000|2024-12-17 13:35:20|45.39|45.21|45.41|45.23|45.41|45.23|45.38|45.2|11
1734442530000|2024-12-17 13:35:30|45.4|45.22|45.41|45.23|45.42|45.24|45.4|45.22|3
1734442540000|2024-12-17 13:35:40|45.42|45.24|45.42|45.24|45.43|45.25|45.42|45.24|3
1734442550000|2024-12-17 13:35:50|45.43|45.25|45.41|45.23|45.46|45.28|45.41|45.23|11
1734442560000|2024-12-17 13:36:00|45.42|45.24|45.38|45.2|45.43|45.25|45.36|45.18|9
1734442570000|2024-12-17 13:36:10|45.37|45.19|45.35|45.17|45.38|45.2|45.34|45.16|9
1734442580000|2024-12-17 13:36:20|45.36|45.18|45.36|45.18|45.37|45.19|45.36|45.18|7
1734442590000|2024-12-17 13:36:30|45.35|45.17|45.33|45.15|45.35|45.17|45.33|45.15|3
1734442600000|2024-12-17 13:36:40|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1734442610000|2024-12-17 13:36:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1734442620000|2024-12-17 13:37:00|45.32|45.14|45.39|45.21|45.39|45.21|45.32|45.14|4
1734442630000|2024-12-17 13:37:10|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1734442640000|2024-12-17 13:37:20|45.42|45.24|45.47|45.29|45.47|45.29|45.42|45.24|5
1734442650000|2024-12-17 13:37:30|45.46|45.28|45.43|45.25|45.46|45.28|45.43|45.25|4
1734442660000|2024-12-17 13:37:40|45.4|45.22|45.37|45.19|45.4|45.22|45.37|45.19|3
1734442670000|2024-12-17 13:37:50|45.36|45.18|45.39|45.21|45.39|45.21|45.36|45.18|4
1734442680000|2024-12-17 13:38:00|45.38|45.2|45.38|45.2|45.39|45.21|45.38|45.2|3
1734442690000|2024-12-17 13:38:10|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1734442730000|2024-12-17 13:38:50|45.36|45.18|45.33|45.15|45.36|45.18|45.33|45.15|3
1734442740000|2024-12-17 13:39:00|45.32|45.14|45.28|45.1|45.32|45.14|45.27|45.09|4
1734442750000|2024-12-17 13:39:10|45.29|45.11|45.27|45.09|45.29|45.11|45.27|45.09|3
1734442760000|2024-12-17 13:39:20|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1734442770000|2024-12-17 13:39:30|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|4
1734442780000|2024-12-17 13:39:40|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|4
1734442790000|2024-12-17 13:39:50|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1734442800000|2024-12-17 13:40:00|45.23|45.05|45.22|45.04|45.24|45.06|45.22|45.04|4
1734442810000|2024-12-17 13:40:10|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1734442820000|2024-12-17 13:40:20|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1734442830000|2024-12-17 13:40:30|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1734442840000|2024-12-17 13:40:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1734442850000|2024-12-17 13:40:50|45.15|44.97|45.14|44.96|45.15|44.97|45.13|44.95|4
1734442860000|2024-12-17 13:41:00|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1734442870000|2024-12-17 13:41:10|45.11|44.93|45.06|44.88|45.11|44.93|45.06|44.88|3
1734442880000|2024-12-17 13:41:20|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1734442890000|2024-12-17 13:41:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1734442900000|2024-12-17 13:41:40|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|5
1734442910000|2024-12-17 13:41:50|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1734442920000|2024-12-17 13:42:00|45.1|44.92|45.11|44.93|45.13|44.95|45.1|44.92|5
1734442930000|2024-12-17 13:42:10|45.12|44.94|45.14|44.96|45.17|44.99|45.12|44.94|8
1734442940000|2024-12-17 13:42:20|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1734442950000|2024-12-17 13:42:30|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1734442960000|2024-12-17 13:42:40|45.15|44.97|45.15|44.97|45.15|44.97|45.14|44.96|5
1734442970000|2024-12-17 13:42:50|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1734442980000|2024-12-17 13:43:00|45.15|44.97|45.14|44.96|45.15|44.97|45.13|44.95|3
1734442990000|2024-12-17 13:43:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1734443000000|2024-12-17 13:43:20|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1734443020000|2024-12-17 13:43:40|45.15|44.97|45.15|44.97|45.16|44.98|45.15|44.97|3
1734443030000|2024-12-17 13:43:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1734443040000|2024-12-17 13:44:00|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1734443050000|2024-12-17 13:44:10|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1734443060000|2024-12-17 13:44:20|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1734443090000|2024-12-17 13:44:50|45.12|44.94|45.08|44.9|45.12|44.94|45.08|44.9|5
1734443100000|2024-12-17 13:45:00|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1734443110000|2024-12-17 13:45:10|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1734443120000|2024-12-17 13:45:20|45.01|44.83|45|44.82|45.01|44.83|45|44.82|4
1734443130000|2024-12-17 13:45:30|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1734443150000|2024-12-17 13:45:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1734443160000|2024-12-17 13:46:00|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1734443170000|2024-12-17 13:46:10|44.96|44.78|44.97|44.79|44.98|44.8|44.95|44.77|8
1734443180000|2024-12-17 13:46:20|44.98|44.8|44.97|44.79|44.99|44.81|44.97|44.79|4
1734443190000|2024-12-17 13:46:30|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1734443200000|2024-12-17 13:46:40|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1734443210000|2024-12-17 13:46:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1734443220000|2024-12-17 13:47:00|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1734443230000|2024-12-17 13:47:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1734443240000|2024-12-17 13:47:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1734443250000|2024-12-17 13:47:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1734443260000|2024-12-17 13:47:40|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1734443270000|2024-12-17 13:47:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1734443280000|2024-12-17 13:48:00|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1734443290000|2024-12-17 13:48:10|44.97|44.79|45.03|44.85|45.03|44.85|44.96|44.78|6
1734443300000|2024-12-17 13:48:20|45.04|44.86|45.07|44.89|45.08|44.9|45.04|44.86|4
1734443310000|2024-12-17 13:48:30|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1734443320000|2024-12-17 13:48:40|45.08|44.9|45.11|44.93|45.12|44.94|45.08|44.9|3
1734443330000|2024-12-17 13:48:50|45.12|44.94|45.14|44.96|45.14|44.96|45.12|44.94|3
1734443340000|2024-12-17 13:49:00|45.15|44.97|45.11|44.93|45.15|44.97|45.11|44.93|4
1734443350000|2024-12-17 13:49:10|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1734443360000|2024-12-17 13:49:20|45.1|44.92|45.15|44.97|45.15|44.97|45.1|44.92|5
1734443370000|2024-12-17 13:49:30|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1734443380000|2024-12-17 13:49:40|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|4
1734443390000|2024-12-17 13:49:50|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1734443400000|2024-12-17 13:50:00|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1734443410000|2024-12-17 13:50:10|45.15|44.97|45.14|44.96|45.15|44.97|45.13|44.95|4
1734443420000|2024-12-17 13:50:20|45.13|44.95|45.09|44.91|45.13|44.95|45.09|44.91|6
1734443430000|2024-12-17 13:50:30|45.08|44.9|45.11|44.93|45.11|44.93|45.08|44.9|4
1734443450000|2024-12-17 13:50:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1734443470000|2024-12-17 13:51:10|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1734443480000|2024-12-17 13:51:20|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1734443500000|2024-12-17 13:51:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1734443510000|2024-12-17 13:51:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1734443520000|2024-12-17 13:52:00|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1734443530000|2024-12-17 13:52:10|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|4
1734443540000|2024-12-17 13:52:20|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|3
1734443550000|2024-12-17 13:52:30|45.1|44.92|45.08|44.9|45.13|44.95|45.06|44.88|9
1734443560000|2024-12-17 13:52:40|45.09|44.91|45.04|44.86|45.09|44.91|45.04|44.86|5
1734443570000|2024-12-17 13:52:50|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1734443580000|2024-12-17 13:53:00|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1734443590000|2024-12-17 13:53:10|45.04|44.86|44.99|44.81|45.04|44.86|44.99|44.81|6
1734443600000|2024-12-17 13:53:20|45|44.82|44.97|44.79|45.01|44.83|44.97|44.79|6
1734443610000|2024-12-17 13:53:30|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|3
1734443620000|2024-12-17 13:53:40|44.87|44.69|44.87|44.69|44.89|44.71|44.87|44.69|3
1734443630000|2024-12-17 13:53:50|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|5
1734443640000|2024-12-17 13:54:00|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1734443650000|2024-12-17 13:54:10|44.88|44.7|44.86|44.68|44.88|44.7|44.86|44.68|3
1734443660000|2024-12-17 13:54:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1734443670000|2024-12-17 13:54:30|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|12
1734443680000|2024-12-17 13:54:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|4
1734443690000|2024-12-17 13:54:50|44.82|44.64|44.81|44.63|44.83|44.65|44.81|44.63|3
1734443700000|2024-12-17 13:55:00|44.82|44.64|44.83|44.65|44.84|44.66|44.82|44.64|4
1734443710000|2024-12-17 13:55:10|44.82|44.64|44.81|44.63|44.82|44.64|44.8|44.62|4
1734443720000|2024-12-17 13:55:20|44.82|44.64|44.83|44.65|44.83|44.65|44.8|44.62|6
1734443730000|2024-12-17 13:55:30|44.84|44.66|44.81|44.63|44.84|44.66|44.81|44.63|5
1734443740000|2024-12-17 13:55:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1734443750000|2024-12-17 13:55:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1734443760000|2024-12-17 13:56:00|44.82|44.64|44.79|44.61|44.82|44.64|44.79|44.61|8
1734443770000|2024-12-17 13:56:10|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|4
1734443780000|2024-12-17 13:56:20|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|5
1734443790000|2024-12-17 13:56:30|44.81|44.63|44.8|44.62|44.84|44.66|44.8|44.62|8
1734443800000|2024-12-17 13:56:40|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1734443810000|2024-12-17 13:56:50|44.81|44.63|44.82|44.64|44.82|44.64|44.8|44.62|6
1734443820000|2024-12-17 13:57:00|44.83|44.65|44.8|44.62|44.83|44.65|44.8|44.62|4
1734443830000|2024-12-17 13:57:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|2
1734443840000|2024-12-17 13:57:20|44.76|44.58|44.71|44.53|44.76|44.58|44.71|44.53|5
1734443850000|2024-12-17 13:57:30|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1734443860000|2024-12-17 13:57:40|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|6
1734443870000|2024-12-17 13:57:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1734443880000|2024-12-17 13:58:00|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1734443890000|2024-12-17 13:58:10|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1734443900000|2024-12-17 13:58:20|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1734443910000|2024-12-17 13:58:30|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|3
1734443920000|2024-12-17 13:58:40|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|8
1734443930000|2024-12-17 13:58:50|44.64|44.46|44.61|44.43|44.64|44.46|44.61|44.43|2
1734443940000|2024-12-17 13:59:00|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1734443960000|2024-12-17 13:59:20|44.65|44.47|44.64|44.46|44.65|44.47|44.63|44.45|6
1734443970000|2024-12-17 13:59:30|44.68|44.5|44.68|44.5|44.69|44.51|44.67|44.49|4
1734443980000|2024-12-17 13:59:40|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|5
1734443990000|2024-12-17 13:59:50|44.66|44.48|44.64|44.46|44.67|44.49|44.64|44.46|5
1734444000000|2024-12-17 14:00:00|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|5
1734444010000|2024-12-17 14:00:10|44.68|44.5|44.68|44.5|44.69|44.51|44.68|44.5|3
1734444020000|2024-12-17 14:00:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1734444030000|2024-12-17 14:00:30|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1734444040000|2024-12-17 14:00:40|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|3
1734444050000|2024-12-17 14:00:50|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1734444070000|2024-12-17 14:01:10|44.61|44.43|44.65|44.47|44.66|44.48|44.61|44.43|6
1734444080000|2024-12-17 14:01:20|44.66|44.48|44.65|44.47|44.67|44.49|44.65|44.47|4
1734444090000|2024-12-17 14:01:30|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1734444100000|2024-12-17 14:01:40|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|2
1734444110000|2024-12-17 14:01:50|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1734444120000|2024-12-17 14:02:00|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|5
1734444130000|2024-12-17 14:02:10|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1734444140000|2024-12-17 14:02:20|44.53|44.35|44.48|44.3|44.53|44.35|44.48|44.3|4
1734444150000|2024-12-17 14:02:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1734444160000|2024-12-17 14:02:40|44.48|44.3|44.45|44.27|44.48|44.3|44.45|44.27|5
1734444170000|2024-12-17 14:02:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1734444180000|2024-12-17 14:03:00|44.49|44.31|44.51|44.33|44.51|44.33|44.49|44.31|5
1734444190000|2024-12-17 14:03:10|44.54|44.36|44.51|44.33|44.54|44.36|44.5|44.32|8
1734444200000|2024-12-17 14:03:20|44.5|44.32|44.57|44.39|44.57|44.39|44.5|44.32|7
1734444210000|2024-12-17 14:03:30|44.58|44.4|44.57|44.39|44.58|44.4|44.53|44.35|9
1734444220000|2024-12-17 14:03:40|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1734444230000|2024-12-17 14:03:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1734444240000|2024-12-17 14:04:00|44.58|44.4|44.54|44.36|44.58|44.4|44.53|44.35|7
1734444250000|2024-12-17 14:04:10|44.56|44.38|44.54|44.36|44.57|44.39|44.54|44.36|4
1734444260000|2024-12-17 14:04:20|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|5
1734444270000|2024-12-17 14:04:30|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|4
1734444280000|2024-12-17 14:04:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734444290000|2024-12-17 14:04:50|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1734444300000|2024-12-17 14:05:00|44.51|44.33|44.57|44.39|44.57|44.39|44.51|44.33|8
1734444310000|2024-12-17 14:05:10|44.59|44.41|44.6|44.42|44.61|44.43|44.58|44.4|6
1734444320000|2024-12-17 14:05:20|44.61|44.43|44.68|44.5|44.68|44.5|44.61|44.43|6
1734444330000|2024-12-17 14:05:30|44.69|44.51|44.68|44.5|44.72|44.54|44.68|44.5|7
1734444340000|2024-12-17 14:05:40|44.67|44.49|44.59|44.41|44.67|44.49|44.57|44.39|11
1734444350000|2024-12-17 14:05:50|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1734444360000|2024-12-17 14:06:00|44.61|44.43|44.61|44.43|44.61|44.43|44.56|44.38|11
1734444370000|2024-12-17 14:06:10|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|5
1734444380000|2024-12-17 14:06:20|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1734444390000|2024-12-17 14:06:30|44.62|44.44|44.59|44.41|44.62|44.44|44.59|44.41|3
1734444400000|2024-12-17 14:06:40|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1734444410000|2024-12-17 14:06:50|44.58|44.4|44.57|44.39|44.58|44.4|44.56|44.38|4
1734444420000|2024-12-17 14:07:00|44.59|44.41|44.62|44.44|44.62|44.44|44.59|44.41|3
1734444430000|2024-12-17 14:07:10|44.63|44.45|44.64|44.46|44.64|44.46|44.62|44.44|8
1734444440000|2024-12-17 14:07:20|44.7|44.52|44.71|44.53|44.71|44.53|44.69|44.51|6
1734444450000|2024-12-17 14:07:30|44.7|44.52|44.73|44.55|44.73|44.55|44.69|44.51|6
1734444460000|2024-12-17 14:07:40|44.75|44.57|44.74|44.56|44.78|44.6|44.74|44.56|9
1734444470000|2024-12-17 14:07:50|44.75|44.57|44.8|44.62|44.81|44.63|44.75|44.57|8
1734444480000|2024-12-17 14:08:00|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1734444490000|2024-12-17 14:08:10|44.79|44.61|44.75|44.57|44.79|44.61|44.75|44.57|4
1734444500000|2024-12-17 14:08:20|44.74|44.56|44.72|44.54|44.74|44.56|44.7|44.52|5
1734444510000|2024-12-17 14:08:30|44.74|44.56|44.71|44.53|44.75|44.57|44.71|44.53|10
1734444520000|2024-12-17 14:08:40|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1734444530000|2024-12-17 14:08:50|44.72|44.54|44.77|44.59|44.77|44.59|44.72|44.54|8
1734444540000|2024-12-17 14:09:00|44.79|44.61|44.76|44.58|44.8|44.62|44.76|44.58|5
1734444550000|2024-12-17 14:09:10|44.77|44.59|44.73|44.55|44.77|44.59|44.71|44.53|10
1734444560000|2024-12-17 14:09:20|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1734444580000|2024-12-17 14:09:40|44.74|44.56|44.73|44.55|44.74|44.56|44.72|44.54|4
1734444590000|2024-12-17 14:09:50|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1734444600000|2024-12-17 14:10:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1734444610000|2024-12-17 14:10:10|44.76|44.58|44.77|44.59|44.78|44.6|44.76|44.58|4
1734444620000|2024-12-17 14:10:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1734444630000|2024-12-17 14:10:30|44.71|44.53|44.71|44.53|44.71|44.53|44.7|44.52|3
1734444640000|2024-12-17 14:10:40|44.72|44.54|44.73|44.55|44.74|44.56|44.72|44.54|4
1734444650000|2024-12-17 14:10:50|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1734444660000|2024-12-17 14:11:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1734444670000|2024-12-17 14:11:10|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|5
1734444680000|2024-12-17 14:11:20|44.76|44.58|44.78|44.6|44.78|44.6|44.76|44.58|4
1734444690000|2024-12-17 14:11:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1734444700000|2024-12-17 14:11:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1734444710000|2024-12-17 14:11:50|44.82|44.64|44.89|44.71|44.89|44.71|44.82|44.64|5
1734444720000|2024-12-17 14:12:00|44.9|44.72|44.93|44.75|44.93|44.75|44.9|44.72|3
1734444730000|2024-12-17 14:12:10|44.92|44.74|44.89|44.71|44.92|44.74|44.89|44.71|4
1734444740000|2024-12-17 14:12:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1734444750000|2024-12-17 14:12:30|44.9|44.72|44.9|44.72|44.91|44.73|44.89|44.71|9
1734444760000|2024-12-17 14:12:40|44.91|44.73|44.92|44.74|44.92|44.74|44.9|44.72|4
1734444770000|2024-12-17 14:12:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1734444780000|2024-12-17 14:13:00|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1734444790000|2024-12-17 14:13:10|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|3
1734444800000|2024-12-17 14:13:20|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1734444810000|2024-12-17 14:13:30|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|6
1734444820000|2024-12-17 14:13:40|44.88|44.7|44.85|44.67|44.88|44.7|44.85|44.67|3
1734444830000|2024-12-17 14:13:50|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1734444840000|2024-12-17 14:14:00|44.89|44.71|44.88|44.7|44.89|44.71|44.87|44.69|6
1734444860000|2024-12-17 14:14:20|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|4
1734444870000|2024-12-17 14:14:30|44.83|44.65|44.79|44.61|44.83|44.65|44.77|44.59|9
1734444880000|2024-12-17 14:14:40|44.8|44.62|44.82|44.64|44.82|44.64|44.79|44.61|5
1734444890000|2024-12-17 14:14:50|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|2
1734444900000|2024-12-17 14:15:00|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|4
1734444910000|2024-12-17 14:15:10|44.86|44.68|44.88|44.7|44.91|44.73|44.86|44.68|8
1734444920000|2024-12-17 14:15:20|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|3
1734444930000|2024-12-17 14:15:30|44.89|44.71|44.91|44.73|44.91|44.73|44.89|44.71|3
1734444940000|2024-12-17 14:15:40|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1734444950000|2024-12-17 14:15:50|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1734444960000|2024-12-17 14:16:00|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|3
1734444970000|2024-12-17 14:16:10|44.96|44.78|44.94|44.76|44.97|44.79|44.94|44.76|4
1734444980000|2024-12-17 14:16:20|44.93|44.75|44.93|44.75|44.96|44.78|44.93|44.75|6
1734444990000|2024-12-17 14:16:30|44.94|44.76|44.95|44.77|44.96|44.78|44.94|44.76|6
1734445000000|2024-12-17 14:16:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1734445010000|2024-12-17 14:16:50|44.95|44.77|44.94|44.76|44.96|44.78|44.94|44.76|4
1734445020000|2024-12-17 14:17:00|44.92|44.74|44.79|44.61|44.92|44.74|44.79|44.61|12
1734445030000|2024-12-17 14:17:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|6
1734445040000|2024-12-17 14:17:20|44.81|44.63|44.86|44.68|44.88|44.7|44.81|44.63|7
1734445050000|2024-12-17 14:17:30|44.87|44.69|44.86|44.68|44.87|44.69|44.84|44.66|6
1734445060000|2024-12-17 14:17:40|44.87|44.69|44.87|44.69|44.89|44.71|44.86|44.68|7
1734445070000|2024-12-17 14:17:50|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1734445080000|2024-12-17 14:18:00|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1734445090000|2024-12-17 14:18:10|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1734445100000|2024-12-17 14:18:20|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|7
1734445110000|2024-12-17 14:18:30|44.91|44.73|44.95|44.77|44.95|44.77|44.91|44.73|5
1734445120000|2024-12-17 14:18:40|44.94|44.76|44.97|44.79|44.97|44.79|44.93|44.75|6
1734445130000|2024-12-17 14:18:50|44.99|44.81|45.03|44.85|45.04|44.86|44.99|44.81|6
1734445140000|2024-12-17 14:19:00|45.02|44.84|44.97|44.79|45.02|44.84|44.94|44.76|13
1734445150000|2024-12-17 14:19:10|44.99|44.81|44.97|44.79|44.99|44.81|44.96|44.78|5
1734445160000|2024-12-17 14:19:20|44.96|44.78|44.91|44.73|44.96|44.78|44.91|44.73|9
1734445170000|2024-12-17 14:19:30|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|5
1734445180000|2024-12-17 14:19:40|44.89|44.71|44.88|44.7|44.9|44.72|44.88|44.7|5
1734445190000|2024-12-17 14:19:50|44.89|44.71|44.89|44.71|44.89|44.71|44.88|44.7|3
1734445200000|2024-12-17 14:20:00|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|5
1734445210000|2024-12-17 14:20:10|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|3
1734445220000|2024-12-17 14:20:20|44.9|44.72|44.89|44.71|44.92|44.74|44.89|44.71|4
1734445230000|2024-12-17 14:20:30|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1734445240000|2024-12-17 14:20:40|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1734445250000|2024-12-17 14:20:50|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1734445270000|2024-12-17 14:21:10|44.89|44.71|44.94|44.76|44.94|44.76|44.88|44.7|8
1734445280000|2024-12-17 14:21:20|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|3
1734445290000|2024-12-17 14:21:30|44.98|44.8|45.01|44.83|45.01|44.83|44.98|44.8|3
1734445300000|2024-12-17 14:21:40|45.02|44.84|45|44.82|45.02|44.84|44.99|44.81|4
1734445310000|2024-12-17 14:21:50|44.99|44.81|45.01|44.83|45.01|44.83|44.98|44.8|3
1734445320000|2024-12-17 14:22:00|45.02|44.84|45.01|44.83|45.02|44.84|45|44.82|6
1734445330000|2024-12-17 14:22:10|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1734445340000|2024-12-17 14:22:20|45.04|44.86|45|44.82|45.05|44.87|45|44.82|8
1734445350000|2024-12-17 14:22:30|44.99|44.81|44.94|44.76|44.99|44.81|44.93|44.75|8
1734445360000|2024-12-17 14:22:40|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|7
1734445370000|2024-12-17 14:22:50|44.92|44.74|44.93|44.75|44.93|44.75|44.89|44.71|12
1734445380000|2024-12-17 14:23:00|44.92|44.74|44.88|44.7|44.92|44.74|44.88|44.7|6
1734445390000|2024-12-17 14:23:10|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|5
1734445400000|2024-12-17 14:23:20|44.88|44.7|44.92|44.74|44.92|44.74|44.87|44.69|7
1734445410000|2024-12-17 14:23:30|44.93|44.75|44.9|44.72|44.96|44.78|44.9|44.72|10
1734445420000|2024-12-17 14:23:40|44.89|44.71|44.91|44.73|44.91|44.73|44.88|44.7|5
1734445430000|2024-12-17 14:23:50|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1734445440000|2024-12-17 14:24:00|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1734445450000|2024-12-17 14:24:10|44.9|44.72|44.93|44.75|44.93|44.75|44.9|44.72|3
1734445460000|2024-12-17 14:24:20|44.92|44.74|44.92|44.74|44.93|44.75|44.91|44.73|5
1734445470000|2024-12-17 14:24:30|44.93|44.75|44.91|44.73|44.94|44.76|44.9|44.72|7
1734445480000|2024-12-17 14:24:40|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|3
1734445490000|2024-12-17 14:24:50|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1734445500000|2024-12-17 14:25:00|44.92|44.74|44.9|44.72|44.92|44.74|44.89|44.71|8
1734445510000|2024-12-17 14:25:10|44.91|44.73|44.91|44.73|44.92|44.74|44.89|44.71|7
1734445520000|2024-12-17 14:25:20|44.89|44.71|44.82|44.64|44.89|44.71|44.82|44.64|3
1734445530000|2024-12-17 14:25:30|44.84|44.66|44.81|44.63|44.85|44.67|44.8|44.62|9
1734445540000|2024-12-17 14:25:40|44.77|44.59|44.79|44.61|44.79|44.61|44.71|44.53|10
1734445550000|2024-12-17 14:25:50|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1734445560000|2024-12-17 14:26:00|44.81|44.63|44.86|44.68|44.86|44.68|44.81|44.63|4
1734445570000|2024-12-17 14:26:10|44.83|44.65|44.8|44.62|44.83|44.65|44.79|44.61|7
1734445580000|2024-12-17 14:26:20|44.79|44.61|44.7|44.52|44.79|44.61|44.69|44.51|14
1734445590000|2024-12-17 14:26:30|44.73|44.55|44.71|44.53|44.75|44.57|44.7|44.52|9
1734445600000|2024-12-17 14:26:40|44.72|44.54|44.74|44.56|44.75|44.57|44.72|44.54|7
1734445610000|2024-12-17 14:26:50|44.75|44.57|44.73|44.55|44.75|44.57|44.73|44.55|9
1734445620000|2024-12-17 14:27:00|44.74|44.56|44.7|44.52|44.74|44.56|44.7|44.52|11
1734445630000|2024-12-17 14:27:10|44.72|44.54|44.67|44.49|44.72|44.54|44.67|44.49|5
1734445640000|2024-12-17 14:27:20|44.69|44.51|44.68|44.5|44.71|44.53|44.68|44.5|8
1734445650000|2024-12-17 14:27:30|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1734445660000|2024-12-17 14:27:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1734445670000|2024-12-17 14:27:50|44.7|44.52|44.75|44.57|44.75|44.57|44.7|44.52|4
1734445680000|2024-12-17 14:28:00|44.74|44.56|44.76|44.58|44.76|44.58|44.74|44.56|3
1734445690000|2024-12-17 14:28:10|44.77|44.59|44.8|44.62|44.81|44.63|44.77|44.59|10
1734445700000|2024-12-17 14:28:20|44.81|44.63|44.76|44.58|44.83|44.65|44.75|44.57|11
1734445710000|2024-12-17 14:28:30|44.77|44.59|44.75|44.57|44.77|44.59|44.74|44.56|6
1734445720000|2024-12-17 14:28:40|44.76|44.58|44.73|44.55|44.76|44.58|44.73|44.55|6
1734445730000|2024-12-17 14:28:50|44.74|44.56|44.74|44.56|44.75|44.57|44.73|44.55|5
1734445740000|2024-12-17 14:29:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|8
1734445750000|2024-12-17 14:29:10|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1734445760000|2024-12-17 14:29:20|44.75|44.57|44.74|44.56|44.75|44.57|44.73|44.55|4
1734445780000|2024-12-17 14:29:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1734445790000|2024-12-17 14:29:50|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1734445800000|2024-12-17 14:30:00|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1734445810000|2024-12-17 14:30:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1734445820000|2024-12-17 14:30:20|44.77|44.59|44.8|44.62|44.8|44.62|44.76|44.58|4
1734445830000|2024-12-17 14:30:30|44.79|44.61|44.8|44.62|44.8|44.62|44.76|44.58|11
1734445840000|2024-12-17 14:30:40|44.81|44.63|44.87|44.69|44.87|44.69|44.8|44.62|8
1734445850000|2024-12-17 14:30:50|44.88|44.7|44.92|44.74|44.92|44.74|44.88|44.7|9
1734445860000|2024-12-17 14:31:00|44.9|44.72|44.84|44.66|44.9|44.72|44.83|44.65|10
1734445870000|2024-12-17 14:31:10|44.83|44.65|44.88|44.7|44.9|44.72|44.83|44.65|7
1734445880000|2024-12-17 14:31:20|44.89|44.71|44.9|44.72|44.9|44.72|44.88|44.7|4
1734445890000|2024-12-17 14:31:30|44.89|44.71|44.88|44.7|44.9|44.72|44.88|44.7|6
1734445900000|2024-12-17 14:31:40|44.86|44.68|44.82|44.64|44.86|44.68|44.81|44.63|7
1734445910000|2024-12-17 14:31:50|44.81|44.63|44.73|44.55|44.82|44.64|44.73|44.55|9
1734445920000|2024-12-17 14:32:00|44.72|44.54|44.7|44.52|44.72|44.54|44.66|44.48|12
1734445930000|2024-12-17 14:32:10|44.69|44.51|44.71|44.53|44.74|44.56|44.66|44.48|11
1734445940000|2024-12-17 14:32:20|44.72|44.54|44.69|44.51|44.72|44.54|44.68|44.5|8
1734445950000|2024-12-17 14:32:30|44.7|44.52|44.69|44.51|44.7|44.52|44.67|44.49|7
1734445960000|2024-12-17 14:32:40|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|11
1734445970000|2024-12-17 14:32:50|44.65|44.47|44.66|44.48|44.67|44.49|44.64|44.46|5
1734445980000|2024-12-17 14:33:00|44.67|44.49|44.62|44.44|44.67|44.49|44.62|44.44|8
1734445990000|2024-12-17 14:33:10|44.63|44.45|44.69|44.51|44.69|44.51|44.63|44.45|5
1734446000000|2024-12-17 14:33:20|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|5
1734446010000|2024-12-17 14:33:30|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|5
1734446020000|2024-12-17 14:33:40|44.66|44.48|44.59|44.41|44.66|44.48|44.59|44.41|6
1734446030000|2024-12-17 14:33:50|44.56|44.38|44.59|44.41|44.59|44.41|44.55|44.37|6
1734446040000|2024-12-17 14:34:00|44.61|44.43|44.63|44.45|44.67|44.49|44.61|44.43|13
1734446050000|2024-12-17 14:34:10|44.62|44.44|44.58|44.4|44.62|44.44|44.58|44.4|6
1734446060000|2024-12-17 14:34:20|44.57|44.39|44.57|44.39|44.61|44.43|44.55|44.37|14
1734446070000|2024-12-17 14:34:30|44.56|44.38|44.5|44.32|44.57|44.39|44.5|44.32|6
1734446080000|2024-12-17 14:34:40|44.49|44.31|44.5|44.32|44.51|44.33|44.49|44.31|4
1734446090000|2024-12-17 14:34:50|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1734446100000|2024-12-17 14:35:00|44.49|44.31|44.49|44.31|44.5|44.32|44.48|44.3|5
1734446110000|2024-12-17 14:35:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1734446120000|2024-12-17 14:35:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1734446130000|2024-12-17 14:35:30|44.48|44.3|44.6|44.42|44.6|44.42|44.48|44.3|8
1734446140000|2024-12-17 14:35:40|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|7
1734446150000|2024-12-17 14:35:50|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|6
1734446160000|2024-12-17 14:36:00|44.62|44.44|44.6|44.42|44.62|44.44|44.59|44.41|7
1734446170000|2024-12-17 14:36:10|44.61|44.43|44.65|44.47|44.65|44.47|44.59|44.41|12
1734446180000|2024-12-17 14:36:20|44.64|44.46|44.63|44.45|44.64|44.46|44.59|44.41|11
1734446190000|2024-12-17 14:36:30|44.62|44.44|44.67|44.49|44.68|44.5|44.62|44.44|8
1734446200000|2024-12-17 14:36:40|44.66|44.48|44.62|44.44|44.68|44.5|44.62|44.44|9
1734446210000|2024-12-17 14:36:50|44.63|44.45|44.66|44.48|44.66|44.48|44.62|44.44|10
1734446220000|2024-12-17 14:37:00|44.65|44.47|44.64|44.46|44.65|44.47|44.63|44.45|6
1734446230000|2024-12-17 14:37:10|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1734446240000|2024-12-17 14:37:20|44.64|44.46|44.65|44.47|44.67|44.49|44.63|44.45|9
1734446250000|2024-12-17 14:37:30|44.67|44.49|44.64|44.46|44.68|44.5|44.64|44.46|5
1734446260000|2024-12-17 14:37:40|44.63|44.45|44.56|44.38|44.63|44.45|44.55|44.37|7
1734446270000|2024-12-17 14:37:50|44.57|44.39|44.54|44.36|44.57|44.39|44.54|44.36|4
1734446280000|2024-12-17 14:38:00|44.52|44.34|44.5|44.32|44.54|44.36|44.5|44.32|16
1734446290000|2024-12-17 14:38:10|44.49|44.31|44.45|44.27|44.49|44.31|44.45|44.27|7
1734446300000|2024-12-17 14:38:20|44.43|44.25|44.51|44.33|44.51|44.33|44.42|44.24|9
1734446310000|2024-12-17 14:38:30|44.5|44.32|44.48|44.3|44.5|44.32|44.47|44.29|11
1734446320000|2024-12-17 14:38:40|44.49|44.31|44.49|44.31|44.51|44.33|44.48|44.3|10
1734446330000|2024-12-17 14:38:50|44.5|44.32|44.65|44.47|44.67|44.49|44.5|44.32|14
1734446340000|2024-12-17 14:39:00|44.66|44.48|44.69|44.51|44.69|44.51|44.64|44.46|9
1734446350000|2024-12-17 14:39:10|44.72|44.54|44.79|44.61|44.79|44.61|44.72|44.54|3
1734446360000|2024-12-17 14:39:20|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1734446370000|2024-12-17 14:39:30|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1734446380000|2024-12-17 14:39:40|44.76|44.58|44.76|44.58|44.78|44.6|44.75|44.57|6
1734446390000|2024-12-17 14:39:50|44.77|44.59|44.74|44.56|44.79|44.61|44.74|44.56|8
1734446400000|2024-12-17 14:40:00|44.75|44.57|44.76|44.58|44.8|44.62|44.74|44.56|15
1734446410000|2024-12-17 14:40:10|44.78|44.6|44.77|44.59|44.78|44.6|44.74|44.56|13
1734446420000|2024-12-17 14:40:20|44.79|44.61|44.76|44.58|44.79|44.61|44.75|44.57|7
1734446430000|2024-12-17 14:40:30|44.75|44.57|44.77|44.59|44.77|44.59|44.74|44.56|6
1734446440000|2024-12-17 14:40:40|44.79|44.61|44.68|44.5|44.79|44.61|44.68|44.5|9
1734446450000|2024-12-17 14:40:50|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|7
1734446460000|2024-12-17 14:41:00|44.66|44.48|44.67|44.49|44.68|44.5|44.63|44.45|16
1734446470000|2024-12-17 14:41:10|44.66|44.48|44.6|44.42|44.67|44.49|44.58|44.4|12
1734446480000|2024-12-17 14:41:20|44.61|44.43|44.58|44.4|44.61|44.43|44.57|44.39|6
1734446490000|2024-12-17 14:41:30|44.57|44.39|44.62|44.44|44.64|44.46|44.56|44.38|8
1734446500000|2024-12-17 14:41:40|44.61|44.43|44.65|44.47|44.66|44.48|44.6|44.42|6
1734446510000|2024-12-17 14:41:50|44.69|44.51|44.69|44.51|44.7|44.52|44.68|44.5|5
1734446520000|2024-12-17 14:42:00|44.68|44.5|44.79|44.61|44.79|44.61|44.67|44.49|12
1734446530000|2024-12-17 14:42:10|44.8|44.62|44.81|44.63|44.81|44.63|44.77|44.59|8
1734446540000|2024-12-17 14:42:20|44.84|44.66|44.81|44.63|44.85|44.67|44.79|44.61|11
1734446550000|2024-12-17 14:42:30|44.79|44.61|44.83|44.65|44.83|44.65|44.77|44.59|16
1734446560000|2024-12-17 14:42:40|44.82|44.64|44.75|44.57|44.82|44.64|44.73|44.55|12
1734446570000|2024-12-17 14:42:50|44.76|44.58|44.8|44.62|44.81|44.63|44.75|44.57|8
1734446580000|2024-12-17 14:43:00|44.79|44.61|44.76|44.58|44.79|44.61|44.75|44.57|9
1734446590000|2024-12-17 14:43:10|44.77|44.59|44.81|44.63|44.81|44.63|44.76|44.58|7
1734446600000|2024-12-17 14:43:20|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1734446610000|2024-12-17 14:43:30|44.8|44.62|44.82|44.64|44.82|44.64|44.79|44.61|8
1734446620000|2024-12-17 14:43:40|44.85|44.67|44.94|44.76|44.94|44.76|44.85|44.67|9
1734446630000|2024-12-17 14:43:50|44.93|44.75|44.87|44.69|44.93|44.75|44.87|44.69|8
1734446640000|2024-12-17 14:44:00|44.86|44.68|44.74|44.56|44.86|44.68|44.74|44.56|13
1734446650000|2024-12-17 14:44:10|44.73|44.55|44.72|44.54|44.74|44.56|44.71|44.53|11
1734446660000|2024-12-17 14:44:20|44.73|44.55|44.73|44.55|44.79|44.61|44.73|44.55|14
1734446670000|2024-12-17 14:44:30|44.74|44.56|44.76|44.58|44.8|44.62|44.74|44.56|11
1734446680000|2024-12-17 14:44:40|44.77|44.59|44.82|44.64|44.82|44.64|44.76|44.58|10
1734446690000|2024-12-17 14:44:50|44.8|44.62|44.83|44.65|44.83|44.65|44.79|44.61|10
1734446700000|2024-12-17 14:45:00|44.82|44.64|44.83|44.65|44.86|44.68|44.81|44.63|15
1734446710000|2024-12-17 14:45:10|44.88|44.7|44.89|44.71|44.9|44.72|44.87|44.69|12
1734446720000|2024-12-17 14:45:20|44.9|44.72|44.93|44.75|44.95|44.77|44.89|44.71|9
1734446730000|2024-12-17 14:45:30|44.91|44.73|44.84|44.66|44.91|44.73|44.83|44.65|13
1734446740000|2024-12-17 14:45:40|44.85|44.67|44.84|44.66|44.85|44.67|44.82|44.64|8
1734446750000|2024-12-17 14:45:50|44.83|44.65|44.88|44.7|44.89|44.71|44.83|44.65|12
1734446760000|2024-12-17 14:46:00|44.89|44.71|44.86|44.68|44.9|44.72|44.81|44.63|14
1734446770000|2024-12-17 14:46:10|44.87|44.69|44.82|44.64|44.89|44.71|44.82|44.64|13
1734446780000|2024-12-17 14:46:20|44.81|44.63|44.81|44.63|44.83|44.65|44.81|44.63|7
1734446790000|2024-12-17 14:46:30|44.79|44.61|44.77|44.59|44.79|44.61|44.76|44.58|7
1734446800000|2024-12-17 14:46:40|44.79|44.61|44.84|44.66|44.84|44.66|44.77|44.59|10
1734446810000|2024-12-17 14:46:50|44.85|44.67|44.81|44.63|44.85|44.67|44.79|44.61|10
1734446820000|2024-12-17 14:47:00|44.8|44.62|44.76|44.58|44.82|44.64|44.74|44.56|16
1734446830000|2024-12-17 14:47:10|44.77|44.59|44.83|44.65|44.83|44.65|44.77|44.59|7
1734446840000|2024-12-17 14:47:20|44.82|44.64|44.83|44.65|44.83|44.65|44.8|44.62|6
1734446850000|2024-12-17 14:47:30|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|10
1734446860000|2024-12-17 14:47:40|44.85|44.67|44.81|44.63|44.85|44.67|44.81|44.63|5
1734446870000|2024-12-17 14:47:50|44.8|44.62|44.8|44.62|44.81|44.63|44.78|44.6|9
1734446880000|2024-12-17 14:48:00|44.83|44.65|44.91|44.73|44.91|44.73|44.82|44.64|20
1734446890000|2024-12-17 14:48:10|44.9|44.72|44.88|44.7|44.9|44.72|44.85|44.67|14
1734446900000|2024-12-17 14:48:20|44.87|44.69|44.89|44.71|44.91|44.73|44.86|44.68|5
1734446910000|2024-12-17 14:48:30|44.88|44.7|44.85|44.67|44.88|44.7|44.85|44.67|6
1734446920000|2024-12-17 14:48:40|44.86|44.68|44.89|44.71|44.89|44.71|44.86|44.68|6
1734446930000|2024-12-17 14:48:50|44.88|44.7|44.87|44.69|44.88|44.7|44.86|44.68|4
1734446940000|2024-12-17 14:49:00|44.86|44.68|44.78|44.6|44.86|44.68|44.78|44.6|9
1734446950000|2024-12-17 14:49:10|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1734446960000|2024-12-17 14:49:20|44.77|44.59|44.84|44.66|44.85|44.67|44.77|44.59|10
1734446970000|2024-12-17 14:49:30|44.85|44.67|44.83|44.65|44.85|44.67|44.82|44.64|9
1734446980000|2024-12-17 14:49:40|44.82|44.64|44.86|44.68|44.86|44.68|44.81|44.63|6
1734446990000|2024-12-17 14:49:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1734447000000|2024-12-17 14:50:00|44.84|44.66|44.86|44.68|44.88|44.7|44.83|44.65|10
1734447010000|2024-12-17 14:50:10|44.87|44.69|44.9|44.72|44.91|44.73|44.87|44.69|5
1734447020000|2024-12-17 14:50:20|44.89|44.71|44.88|44.7|44.89|44.71|44.87|44.69|7
1734447030000|2024-12-17 14:50:30|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1734447040000|2024-12-17 14:50:40|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1734447050000|2024-12-17 14:50:50|44.89|44.71|44.9|44.72|44.9|44.72|44.88|44.7|6
1734447060000|2024-12-17 14:51:00|44.89|44.71|44.85|44.67|44.9|44.72|44.84|44.66|7
1734447070000|2024-12-17 14:51:10|44.84|44.66|44.85|44.67|44.86|44.68|44.82|44.64|10
1734447080000|2024-12-17 14:51:20|44.88|44.7|44.94|44.76|44.94|44.76|44.88|44.7|5
1734447090000|2024-12-17 14:51:30|44.93|44.75|44.89|44.71|44.93|44.75|44.86|44.68|15
1734447100000|2024-12-17 14:51:40|44.88|44.7|44.92|44.74|44.93|44.75|44.88|44.7|9
1734447110000|2024-12-17 14:51:50|44.91|44.73|44.88|44.7|44.91|44.73|44.87|44.69|16
1734447120000|2024-12-17 14:52:00|44.87|44.69|44.87|44.69|44.88|44.7|44.86|44.68|9
1734447130000|2024-12-17 14:52:10|44.88|44.7|44.87|44.69|44.88|44.7|44.85|44.67|7
1734447140000|2024-12-17 14:52:20|44.86|44.68|44.83|44.65|44.86|44.68|44.83|44.65|10
1734447150000|2024-12-17 14:52:30|44.82|44.64|44.81|44.63|44.82|44.64|44.8|44.62|4
1734447160000|2024-12-17 14:52:40|44.82|44.64|44.82|44.64|44.83|44.65|44.81|44.63|5
1734447170000|2024-12-17 14:52:50|44.81|44.63|44.8|44.62|44.82|44.64|44.8|44.62|10
1734447180000|2024-12-17 14:53:00|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|4
1734447200000|2024-12-17 14:53:20|44.77|44.59|44.72|44.54|44.77|44.59|44.72|44.54|12
1734447210000|2024-12-17 14:53:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|4
1734447230000|2024-12-17 14:53:50|44.69|44.51|44.66|44.48|44.69|44.51|44.66|44.48|4
1734447240000|2024-12-17 14:54:00|44.65|44.47|44.65|44.47|44.65|44.47|44.63|44.45|4
1734447250000|2024-12-17 14:54:10|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1734447260000|2024-12-17 14:54:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|4
1734447270000|2024-12-17 14:54:30|44.68|44.5|44.7|44.52|44.72|44.54|44.68|44.5|9
1734447280000|2024-12-17 14:54:40|44.69|44.51|44.7|44.52|44.7|44.52|44.68|44.5|4
1734447290000|2024-12-17 14:54:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1734447300000|2024-12-17 14:55:00|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1734447310000|2024-12-17 14:55:10|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1734447320000|2024-12-17 14:55:20|44.7|44.52|44.69|44.51|44.7|44.52|44.68|44.5|7
1734447330000|2024-12-17 14:55:30|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|10
1734447340000|2024-12-17 14:55:40|44.66|44.48|44.66|44.48|44.66|44.48|44.64|44.46|5
1734447350000|2024-12-17 14:55:50|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|3
1734447360000|2024-12-17 14:56:00|44.66|44.48|44.69|44.51|44.69|44.51|44.66|44.48|5
1734447370000|2024-12-17 14:56:10|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1734447380000|2024-12-17 14:56:20|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1734447390000|2024-12-17 14:56:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1734447410000|2024-12-17 14:56:50|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1734447420000|2024-12-17 14:57:00|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1734447430000|2024-12-17 14:57:10|44.69|44.51|44.75|44.57|44.75|44.57|44.69|44.51|4
1734447440000|2024-12-17 14:57:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1734447450000|2024-12-17 14:57:30|44.77|44.59|44.78|44.6|44.8|44.62|44.75|44.57|10
1734447460000|2024-12-17 14:57:40|44.77|44.59|44.78|44.6|44.79|44.61|44.77|44.59|8
1734447470000|2024-12-17 14:57:50|44.77|44.59|44.74|44.56|44.77|44.59|44.73|44.55|11
1734447480000|2024-12-17 14:58:00|44.73|44.55|44.72|44.54|44.74|44.56|44.72|44.54|10
1734447490000|2024-12-17 14:58:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1734447500000|2024-12-17 14:58:20|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1734447510000|2024-12-17 14:58:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1734447520000|2024-12-17 14:58:40|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1734447530000|2024-12-17 14:58:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1734447540000|2024-12-17 14:59:00|44.68|44.5|44.65|44.47|44.68|44.5|44.64|44.46|6
1734447550000|2024-12-17 14:59:10|44.64|44.46|44.57|44.39|44.64|44.46|44.57|44.39|8
1734447560000|2024-12-17 14:59:20|44.59|44.41|44.58|44.4|44.6|44.42|44.57|44.39|6
1734447570000|2024-12-17 14:59:30|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1734447580000|2024-12-17 14:59:40|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1734447590000|2024-12-17 14:59:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1734447600000|2024-12-17 15:00:00|44.59|44.41|44.63|44.45|44.66|44.48|44.59|44.41|9
1734447610000|2024-12-17 15:00:10|44.62|44.44|44.62|44.44|44.65|44.47|44.62|44.44|5
1734447620000|2024-12-17 15:00:20|44.63|44.45|44.66|44.48|44.67|44.49|44.63|44.45|6
1734447630000|2024-12-17 15:00:30|44.67|44.49|44.64|44.46|44.68|44.5|44.64|44.46|5
1734447640000|2024-12-17 15:00:40|44.63|44.45|44.57|44.39|44.63|44.45|44.57|44.39|5
1734447650000|2024-12-17 15:00:50|44.58|44.4|44.63|44.45|44.63|44.45|44.58|44.4|7
1734447660000|2024-12-17 15:01:00|44.64|44.46|44.61|44.43|44.64|44.46|44.61|44.43|8
1734447670000|2024-12-17 15:01:10|44.62|44.44|44.56|44.38|44.62|44.44|44.56|44.38|11
1734447680000|2024-12-17 15:01:20|44.57|44.39|44.57|44.39|44.58|44.4|44.57|44.39|3
1734447690000|2024-12-17 15:01:30|44.56|44.38|44.5|44.32|44.56|44.38|44.5|44.32|7
1734447700000|2024-12-17 15:01:40|44.49|44.31|44.49|44.31|44.51|44.33|44.49|44.31|5
1734447710000|2024-12-17 15:01:50|44.48|44.3|44.47|44.29|44.49|44.31|44.47|44.29|4
1734447720000|2024-12-17 15:02:00|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|5
1734447730000|2024-12-17 15:02:10|44.47|44.29|44.5|44.32|44.5|44.32|44.46|44.28|3
1734447740000|2024-12-17 15:02:20|44.51|44.33|44.54|44.36|44.54|44.36|44.51|44.33|4
1734447750000|2024-12-17 15:02:30|44.56|44.38|44.57|44.39|44.58|44.4|44.56|44.38|4
1734447760000|2024-12-17 15:02:40|44.56|44.38|44.56|44.38|44.58|44.4|44.55|44.37|6
1734447770000|2024-12-17 15:02:50|44.55|44.37|44.51|44.33|44.55|44.37|44.49|44.31|9
1734447780000|2024-12-17 15:03:00|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|6
1734447790000|2024-12-17 15:03:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1734447800000|2024-12-17 15:03:20|44.48|44.3|44.42|44.24|44.48|44.3|44.42|44.24|6
1734447810000|2024-12-17 15:03:30|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1734447820000|2024-12-17 15:03:40|44.41|44.23|44.36|44.18|44.41|44.23|44.36|44.18|3
1734447830000|2024-12-17 15:03:50|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1734447840000|2024-12-17 15:04:00|44.34|44.16|44.34|44.16|44.35|44.17|44.34|44.16|5
1734447850000|2024-12-17 15:04:10|44.33|44.15|44.33|44.15|44.34|44.16|44.33|44.15|3
1734447870000|2024-12-17 15:04:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734447890000|2024-12-17 15:04:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1734447900000|2024-12-17 15:05:00|44.34|44.16|44.35|44.17|44.36|44.18|44.34|44.16|6
1734447910000|2024-12-17 15:05:10|44.34|44.16|44.33|44.15|44.35|44.17|44.33|44.15|4
1734447920000|2024-12-17 15:05:20|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734447930000|2024-12-17 15:05:30|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|4
1734447940000|2024-12-17 15:05:40|44.31|44.13|44.28|44.1|44.31|44.13|44.26|44.08|5
1734447950000|2024-12-17 15:05:50|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|4
1734447960000|2024-12-17 15:06:00|44.29|44.11|44.34|44.16|44.34|44.16|44.28|44.1|8
1734447970000|2024-12-17 15:06:10|44.33|44.15|44.33|44.15|44.34|44.16|44.3|44.12|11
1734447980000|2024-12-17 15:06:20|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|3
1734447990000|2024-12-17 15:06:30|44.36|44.18|44.36|44.18|44.39|44.21|44.36|44.18|6
1734448000000|2024-12-17 15:06:40|44.35|44.17|44.37|44.19|44.38|44.2|44.33|44.15|13
1734448010000|2024-12-17 15:06:50|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1734448020000|2024-12-17 15:07:00|44.36|44.18|44.32|44.14|44.37|44.19|44.32|44.14|6
1734448030000|2024-12-17 15:07:10|44.31|44.13|44.23|44.05|44.31|44.13|44.23|44.05|8
1734448040000|2024-12-17 15:07:20|44.24|44.06|44.22|44.04|44.25|44.07|44.22|44.04|5
1734448050000|2024-12-17 15:07:30|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1734448060000|2024-12-17 15:07:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1734448070000|2024-12-17 15:07:50|44.2|44.02|44.2|44.02|44.21|44.03|44.2|44.02|3
1734448080000|2024-12-17 15:08:00|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1734448100000|2024-12-17 15:08:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1734448120000|2024-12-17 15:08:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1734448130000|2024-12-17 15:08:50|44.2|44.02|44.22|44.04|44.22|44.04|44.2|44.02|2
1734448140000|2024-12-17 15:09:00|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1734448150000|2024-12-17 15:09:10|44.2|44.02|44.2|44.02|44.21|44.03|44.2|44.02|3
1734448160000|2024-12-17 15:09:20|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1734448170000|2024-12-17 15:09:30|44.22|44.04|44.29|44.11|44.29|44.11|44.22|44.04|6
1734448180000|2024-12-17 15:09:40|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1734448200000|2024-12-17 15:10:00|44.31|44.13|44.33|44.15|44.33|44.15|44.29|44.11|11
1734448210000|2024-12-17 15:10:10|44.34|44.16|44.36|44.18|44.36|44.18|44.33|44.15|4
1734448220000|2024-12-17 15:10:20|44.37|44.19|44.34|44.16|44.37|44.19|44.33|44.15|6
1734448230000|2024-12-17 15:10:30|44.36|44.18|44.34|44.16|44.37|44.19|44.34|44.16|8
1734448240000|2024-12-17 15:10:40|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1734448250000|2024-12-17 15:10:50|44.3|44.12|44.28|44.1|44.3|44.12|44.28|44.1|2
1734448260000|2024-12-17 15:11:00|44.25|44.07|44.2|44.02|44.28|44.1|44.19|44.01|14
1734448270000|2024-12-17 15:11:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|4
1734448280000|2024-12-17 15:11:20|44.17|43.99|44.14|43.96|44.18|44|44.14|43.96|5
1734448290000|2024-12-17 15:11:30|44.15|43.97|44.11|43.93|44.15|43.97|44.11|43.93|7
1734448300000|2024-12-17 15:11:40|44.08|43.9|44.02|43.84|44.08|43.9|44.02|43.84|5
1734448310000|2024-12-17 15:11:50|44.03|43.85|44.09|43.91|44.09|43.91|44.02|43.84|7
1734448320000|2024-12-17 15:12:00|44.08|43.9|44.05|43.87|44.08|43.9|44.05|43.87|8
1734448330000|2024-12-17 15:12:10|44.04|43.86|44.06|43.88|44.06|43.88|44.04|43.86|3
1734448340000|2024-12-17 15:12:20|44.05|43.87|44.09|43.91|44.13|43.95|44.05|43.87|9
1734448350000|2024-12-17 15:12:30|44.08|43.9|44.08|43.9|44.09|43.91|44.06|43.88|8
1734448360000|2024-12-17 15:12:40|44.09|43.91|44.07|43.89|44.09|43.91|44.07|43.89|7
1734448370000|2024-12-17 15:12:50|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734448380000|2024-12-17 15:13:00|44.01|43.83|43.96|43.78|44.01|43.83|43.96|43.78|7
1734448390000|2024-12-17 15:13:10|43.95|43.77|43.96|43.78|43.97|43.79|43.95|43.77|5
1734448400000|2024-12-17 15:13:20|43.95|43.77|43.92|43.74|43.95|43.77|43.92|43.74|3
1734448410000|2024-12-17 15:13:30|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|4
1734448420000|2024-12-17 15:13:40|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1734448440000|2024-12-17 15:14:00|43.88|43.7|43.9|43.72|43.91|43.73|43.88|43.7|3
1734448450000|2024-12-17 15:14:10|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|5
1734448460000|2024-12-17 15:14:20|43.88|43.7|43.88|43.7|43.89|43.71|43.87|43.69|9
1734448470000|2024-12-17 15:14:30|43.91|43.73|43.92|43.74|43.92|43.74|43.9|43.72|4
1734448480000|2024-12-17 15:14:40|43.91|43.73|43.87|43.69|43.92|43.74|43.87|43.69|8
1734448490000|2024-12-17 15:14:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734448500000|2024-12-17 15:15:00|43.87|43.69|43.81|43.63|43.87|43.69|43.81|43.63|6
1734448510000|2024-12-17 15:15:10|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1734448520000|2024-12-17 15:15:20|43.8|43.62|43.8|43.62|43.81|43.63|43.8|43.62|3
1734448530000|2024-12-17 15:15:30|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734448540000|2024-12-17 15:15:40|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734448550000|2024-12-17 15:15:50|43.79|43.61|43.75|43.57|43.79|43.61|43.75|43.57|4
1734448560000|2024-12-17 15:16:00|43.76|43.58|43.77|43.59|43.78|43.6|43.75|43.57|10
1734448570000|2024-12-17 15:16:10|43.78|43.6|43.83|43.65|43.83|43.65|43.76|43.58|8
1734448580000|2024-12-17 15:16:20|43.81|43.63|43.79|43.61|43.83|43.65|43.79|43.61|15
1734448590000|2024-12-17 15:16:30|43.8|43.62|43.78|43.6|43.8|43.62|43.76|43.58|10
1734448600000|2024-12-17 15:16:40|43.79|43.61|43.89|43.71|43.89|43.71|43.79|43.61|7
1734448610000|2024-12-17 15:16:50|43.87|43.69|43.9|43.72|43.9|43.72|43.85|43.67|8
1734448620000|2024-12-17 15:17:00|43.89|43.71|43.84|43.66|43.9|43.72|43.83|43.65|11
1734448630000|2024-12-17 15:17:10|43.83|43.65|43.84|43.66|43.84|43.66|43.77|43.59|10
1734448640000|2024-12-17 15:17:20|43.85|43.67|43.91|43.73|43.91|43.73|43.85|43.67|7
1734448650000|2024-12-17 15:17:30|43.9|43.72|43.87|43.69|43.9|43.72|43.83|43.65|15
1734448660000|2024-12-17 15:17:40|43.89|43.71|43.88|43.7|43.91|43.73|43.88|43.7|6
1734448670000|2024-12-17 15:17:50|43.86|43.68|43.85|43.67|43.87|43.69|43.85|43.67|8
1734448680000|2024-12-17 15:18:00|43.87|43.69|43.96|43.78|43.98|43.8|43.87|43.69|11
1734448690000|2024-12-17 15:18:10|43.94|43.76|43.98|43.8|43.98|43.8|43.91|43.73|13
1734448700000|2024-12-17 15:18:20|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1734448710000|2024-12-17 15:18:30|44.01|43.83|44.01|43.83|44.04|43.86|43.99|43.81|8
1734448720000|2024-12-17 15:18:40|44|43.82|43.95|43.77|44|43.82|43.95|43.77|10
1734448730000|2024-12-17 15:18:50|43.96|43.78|43.97|43.79|43.99|43.81|43.96|43.78|5
1734448740000|2024-12-17 15:19:00|43.96|43.78|43.89|43.71|43.96|43.78|43.89|43.71|9
1734448750000|2024-12-17 15:19:10|43.9|43.72|43.81|43.63|43.9|43.72|43.81|43.63|14
1734448760000|2024-12-17 15:19:20|43.8|43.62|43.74|43.56|43.8|43.62|43.74|43.56|8
1734448770000|2024-12-17 15:19:30|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734448780000|2024-12-17 15:19:40|43.73|43.55|43.72|43.54|43.74|43.56|43.68|43.5|10
1734448790000|2024-12-17 15:19:50|43.71|43.53|43.76|43.58|43.78|43.6|43.71|43.53|10
1734448800000|2024-12-17 15:20:00|43.77|43.59|43.93|43.75|43.94|43.76|43.77|43.59|15
1734448810000|2024-12-17 15:20:10|43.94|43.76|43.99|43.81|43.99|43.81|43.94|43.76|12
1734448820000|2024-12-17 15:20:20|43.98|43.8|43.97|43.79|43.98|43.8|43.96|43.78|7
1734448830000|2024-12-17 15:20:30|43.96|43.78|43.94|43.76|43.96|43.78|43.92|43.74|10
1734448840000|2024-12-17 15:20:40|43.92|43.74|43.89|43.71|43.97|43.79|43.89|43.71|14
1734448850000|2024-12-17 15:20:50|43.92|43.74|43.91|43.73|43.93|43.75|43.89|43.71|7
1734448860000|2024-12-17 15:21:00|43.9|43.72|43.87|43.69|43.92|43.74|43.87|43.69|12
1734448870000|2024-12-17 15:21:10|43.85|43.67|43.86|43.68|43.9|43.72|43.83|43.65|15
1734448880000|2024-12-17 15:21:20|43.87|43.69|43.86|43.68|43.9|43.72|43.84|43.66|14
1734448890000|2024-12-17 15:21:30|43.87|43.69|43.8|43.62|43.88|43.7|43.77|43.59|15
1734448900000|2024-12-17 15:21:40|43.79|43.61|43.79|43.61|43.8|43.62|43.77|43.59|8
1734448910000|2024-12-17 15:21:50|43.78|43.6|43.79|43.61|43.79|43.61|43.77|43.59|9
1734448920000|2024-12-17 15:22:00|43.82|43.64|43.74|43.56|43.82|43.64|43.73|43.55|15
1734448930000|2024-12-17 15:22:10|43.73|43.55|43.69|43.51|43.75|43.57|43.65|43.47|12
1734448940000|2024-12-17 15:22:20|43.66|43.48|43.64|43.46|43.69|43.51|43.64|43.46|13
1734448950000|2024-12-17 15:22:30|43.65|43.47|43.67|43.49|43.67|43.49|43.64|43.46|5
1734448960000|2024-12-17 15:22:40|43.68|43.5|43.68|43.5|43.69|43.51|43.67|43.49|7
1734448970000|2024-12-17 15:22:50|43.69|43.51|43.7|43.52|43.74|43.56|43.69|43.51|7
1734448980000|2024-12-17 15:23:00|43.71|43.53|43.73|43.55|43.73|43.55|43.7|43.52|11
1734448990000|2024-12-17 15:23:10|43.72|43.54|43.76|43.58|43.78|43.6|43.72|43.54|13
1734449000000|2024-12-17 15:23:20|43.75|43.57|43.66|43.48|43.75|43.57|43.64|43.46|13
1734449010000|2024-12-17 15:23:30|43.67|43.49|43.62|43.44|43.67|43.49|43.61|43.43|8
1734449020000|2024-12-17 15:23:40|43.63|43.45|43.71|43.53|43.71|43.53|43.63|43.45|6
1734449030000|2024-12-17 15:23:50|43.72|43.54|43.74|43.56|43.75|43.57|43.71|43.53|9
1734449040000|2024-12-17 15:24:00|43.75|43.57|43.66|43.48|43.75|43.57|43.65|43.47|14
1734449050000|2024-12-17 15:24:10|43.67|43.49|43.68|43.5|43.7|43.52|43.65|43.47|12
1734449060000|2024-12-17 15:24:20|43.69|43.51|43.7|43.52|43.72|43.54|43.69|43.51|9
1734449070000|2024-12-17 15:24:30|43.68|43.5|43.65|43.47|43.68|43.5|43.64|43.46|9
1734449080000|2024-12-17 15:24:40|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734449090000|2024-12-17 15:24:50|43.68|43.5|43.67|43.49|43.7|43.52|43.65|43.47|8
1734449100000|2024-12-17 15:25:00|43.68|43.5|43.81|43.63|43.81|43.63|43.68|43.5|10
1734449110000|2024-12-17 15:25:10|43.82|43.64|43.82|43.64|43.83|43.65|43.81|43.63|7
1734449120000|2024-12-17 15:25:20|43.83|43.65|43.84|43.66|43.84|43.66|43.79|43.61|10
1734449130000|2024-12-17 15:25:30|43.83|43.65|43.8|43.62|43.83|43.65|43.8|43.62|9
1734449140000|2024-12-17 15:25:40|43.81|43.63|43.73|43.55|43.81|43.63|43.73|43.55|15
1734449150000|2024-12-17 15:25:50|43.75|43.57|43.75|43.57|43.76|43.58|43.74|43.56|6
1734449160000|2024-12-17 15:26:00|43.73|43.55|43.7|43.52|43.73|43.55|43.66|43.48|11
1734449170000|2024-12-17 15:26:10|43.71|43.53|43.71|43.53|43.71|43.53|43.7|43.52|3
1734449180000|2024-12-17 15:26:20|43.7|43.52|43.7|43.52|43.72|43.54|43.69|43.51|9
1734449190000|2024-12-17 15:26:30|43.67|43.49|43.71|43.53|43.71|43.53|43.67|43.49|12
1734449200000|2024-12-17 15:26:40|43.72|43.54|43.71|43.53|43.76|43.58|43.71|43.53|8
1734449210000|2024-12-17 15:26:50|43.72|43.54|43.75|43.57|43.76|43.58|43.72|43.54|7
1734449220000|2024-12-17 15:27:00|43.74|43.56|43.73|43.55|43.77|43.59|43.71|43.53|13
1734449230000|2024-12-17 15:27:10|43.72|43.54|43.65|43.47|43.72|43.54|43.65|43.47|10
1734449240000|2024-12-17 15:27:20|43.63|43.45|43.62|43.44|43.64|43.46|43.62|43.44|4
1734449250000|2024-12-17 15:27:30|43.63|43.45|43.62|43.44|43.64|43.46|43.62|43.44|4
1734449260000|2024-12-17 15:27:40|43.61|43.43|43.62|43.44|43.63|43.45|43.61|43.43|6
1734449270000|2024-12-17 15:27:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|4
1734449280000|2024-12-17 15:28:00|43.61|43.43|43.72|43.54|43.72|43.54|43.6|43.42|11
1734449290000|2024-12-17 15:28:10|43.71|43.53|43.66|43.48|43.71|43.53|43.66|43.48|13
1734449300000|2024-12-17 15:28:20|43.67|43.49|43.65|43.47|43.67|43.49|43.64|43.46|7
1734449310000|2024-12-17 15:28:30|43.66|43.48|43.62|43.44|43.66|43.48|43.59|43.41|10
1734449320000|2024-12-17 15:28:40|43.63|43.45|43.61|43.43|43.64|43.46|43.61|43.43|6
1734449330000|2024-12-17 15:28:50|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|6
1734449340000|2024-12-17 15:29:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734449360000|2024-12-17 15:29:20|43.56|43.38|43.58|43.4|43.6|43.42|43.56|43.38|4
1734449370000|2024-12-17 15:29:30|43.59|43.41|43.64|43.46|43.64|43.46|43.59|43.41|3
1734449380000|2024-12-17 15:29:40|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|5
1734449390000|2024-12-17 15:29:50|43.65|43.47|43.61|43.43|43.65|43.47|43.6|43.42|7
1734449400000|2024-12-17 15:30:00|43.62|43.44|43.66|43.48|43.66|43.48|43.62|43.44|14
1734449410000|2024-12-17 15:30:10|43.64|43.46|43.76|43.58|43.76|43.58|43.64|43.46|11
1734449420000|2024-12-17 15:30:20|43.77|43.59|43.81|43.63|43.85|43.67|43.77|43.59|14
1734449430000|2024-12-17 15:30:30|43.8|43.62|43.8|43.62|43.8|43.62|43.76|43.58|6
1734449440000|2024-12-17 15:30:40|43.81|43.63|43.89|43.71|43.89|43.71|43.79|43.61|13
1734449450000|2024-12-17 15:30:50|43.9|43.72|43.93|43.75|43.94|43.76|43.9|43.72|15
1734449460000|2024-12-17 15:31:00|43.92|43.74|43.89|43.71|43.93|43.75|43.81|43.63|13
1734449470000|2024-12-17 15:31:10|43.9|43.72|43.8|43.62|43.9|43.72|43.8|43.62|17
1734449480000|2024-12-17 15:31:20|43.81|43.63|43.9|43.72|43.9|43.72|43.81|43.63|9
1734449490000|2024-12-17 15:31:30|43.89|43.71|43.89|43.71|43.94|43.76|43.89|43.71|13
1734449500000|2024-12-17 15:31:40|43.88|43.7|43.83|43.65|43.88|43.7|43.82|43.64|11
1734449510000|2024-12-17 15:31:50|43.81|43.63|43.84|43.66|43.84|43.66|43.77|43.59|12
1734449520000|2024-12-17 15:32:00|43.82|43.64|43.8|43.62|43.85|43.67|43.8|43.62|13
1734449530000|2024-12-17 15:32:10|43.83|43.65|43.82|43.64|43.83|43.65|43.81|43.63|10
1734449540000|2024-12-17 15:32:20|43.81|43.63|43.82|43.64|43.83|43.65|43.8|43.62|15
1734449550000|2024-12-17 15:32:30|43.81|43.63|43.76|43.58|43.81|43.63|43.74|43.56|14
1734449560000|2024-12-17 15:32:40|43.74|43.56|43.73|43.55|43.75|43.57|43.72|43.54|12
1734449570000|2024-12-17 15:32:50|43.74|43.56|43.72|43.54|43.75|43.57|43.72|43.54|7
1734449580000|2024-12-17 15:33:00|43.73|43.55|43.68|43.5|43.74|43.56|43.68|43.5|10
1734449590000|2024-12-17 15:33:10|43.65|43.47|43.67|43.49|43.68|43.5|43.6|43.42|15
1734449600000|2024-12-17 15:33:20|43.66|43.48|43.69|43.51|43.69|43.51|43.66|43.48|10
1734449610000|2024-12-17 15:33:30|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|10
1734449620000|2024-12-17 15:33:40|43.67|43.49|43.68|43.5|43.7|43.52|43.67|43.49|10
1734449630000|2024-12-17 15:33:50|43.69|43.51|43.68|43.5|43.69|43.51|43.65|43.47|9
1734449640000|2024-12-17 15:34:00|43.67|43.49|43.72|43.54|43.75|43.57|43.67|43.49|13
1734449650000|2024-12-17 15:34:10|43.73|43.55|43.69|43.51|43.74|43.56|43.69|43.51|15
1734449660000|2024-12-17 15:34:20|43.7|43.52|43.76|43.58|43.77|43.59|43.69|43.51|13
1734449670000|2024-12-17 15:34:30|43.75|43.57|43.79|43.61|43.79|43.61|43.75|43.57|5
1734449680000|2024-12-17 15:34:40|43.78|43.6|43.84|43.66|43.85|43.67|43.78|43.6|6
1734449690000|2024-12-17 15:34:50|43.87|43.69|43.79|43.61|43.87|43.69|43.79|43.61|8
1734449700000|2024-12-17 15:35:00|43.77|43.59|43.67|43.49|43.77|43.59|43.67|43.49|14
1734449710000|2024-12-17 15:35:10|43.65|43.47|43.67|43.49|43.69|43.51|43.65|43.47|11
1734449720000|2024-12-17 15:35:20|43.69|43.51|43.68|43.5|43.69|43.51|43.67|43.49|9
1734449730000|2024-12-17 15:35:30|43.67|43.49|43.63|43.45|43.68|43.5|43.63|43.45|10
1734449740000|2024-12-17 15:35:40|43.64|43.46|43.69|43.51|43.69|43.51|43.64|43.46|13
1734449750000|2024-12-17 15:35:50|43.7|43.52|43.69|43.51|43.71|43.53|43.69|43.51|7
1734449760000|2024-12-17 15:36:00|43.68|43.5|43.77|43.59|43.77|43.59|43.68|43.5|7
1734449770000|2024-12-17 15:36:10|43.8|43.62|43.84|43.66|43.84|43.66|43.77|43.59|9
1734449780000|2024-12-17 15:36:20|43.85|43.67|43.87|43.69|43.88|43.7|43.84|43.66|6
1734449790000|2024-12-17 15:36:30|43.88|43.7|43.88|43.7|43.9|43.72|43.88|43.7|5
1734449800000|2024-12-17 15:36:40|43.89|43.71|43.85|43.67|43.92|43.74|43.85|43.67|10
1734449810000|2024-12-17 15:36:50|43.84|43.66|43.82|43.64|43.84|43.66|43.8|43.62|9
1734449820000|2024-12-17 15:37:00|43.83|43.65|43.84|43.66|43.84|43.66|43.8|43.62|10
1734449830000|2024-12-17 15:37:10|43.87|43.69|43.93|43.75|43.93|43.75|43.87|43.69|7
1734449840000|2024-12-17 15:37:20|43.94|43.76|43.89|43.71|43.96|43.78|43.89|43.71|14
1734449850000|2024-12-17 15:37:30|43.9|43.72|43.95|43.77|43.95|43.77|43.89|43.71|11
1734449860000|2024-12-17 15:37:40|43.96|43.78|43.99|43.81|43.99|43.81|43.96|43.78|9
1734449870000|2024-12-17 15:37:50|43.97|43.79|43.98|43.8|43.98|43.8|43.96|43.78|8
1734449880000|2024-12-17 15:38:00|43.97|43.79|43.93|43.75|44|43.82|43.93|43.75|14
1734449890000|2024-12-17 15:38:10|43.92|43.74|43.91|43.73|43.93|43.75|43.89|43.71|13
1734449900000|2024-12-17 15:38:20|43.92|43.74|43.88|43.7|43.94|43.76|43.88|43.7|10
1734449910000|2024-12-17 15:38:30|43.91|43.73|43.94|43.76|43.94|43.76|43.89|43.71|9
1734449920000|2024-12-17 15:38:40|43.95|43.77|43.93|43.75|43.95|43.77|43.9|43.72|9
1734449930000|2024-12-17 15:38:50|43.92|43.74|43.94|43.76|43.94|43.76|43.91|43.73|9
1734449940000|2024-12-17 15:39:00|43.93|43.75|43.86|43.68|43.93|43.75|43.86|43.68|7
1734449950000|2024-12-17 15:39:10|43.84|43.66|43.86|43.68|43.87|43.69|43.82|43.64|17
1734449960000|2024-12-17 15:39:20|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1734449970000|2024-12-17 15:39:30|43.86|43.68|43.89|43.71|43.89|43.71|43.86|43.68|5
1734449980000|2024-12-17 15:39:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734449990000|2024-12-17 15:39:50|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1734450000000|2024-12-17 15:40:00|43.86|43.68|43.81|43.63|43.87|43.69|43.81|43.63|10
1734450010000|2024-12-17 15:40:10|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|6
1734450020000|2024-12-17 15:40:20|43.79|43.61|43.78|43.6|43.79|43.61|43.76|43.58|10
1734450030000|2024-12-17 15:40:30|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|3
1734450040000|2024-12-17 15:40:40|43.82|43.64|43.87|43.69|43.87|43.69|43.82|43.64|8
1734450050000|2024-12-17 15:40:50|43.86|43.68|43.9|43.72|43.9|43.72|43.84|43.66|9
1734450060000|2024-12-17 15:41:00|43.89|43.71|43.93|43.75|43.93|43.75|43.89|43.71|7
1734450070000|2024-12-17 15:41:10|43.95|43.77|43.9|43.72|43.95|43.77|43.88|43.7|9
1734450080000|2024-12-17 15:41:20|43.91|43.73|43.9|43.72|43.91|43.73|43.87|43.69|11
1734450090000|2024-12-17 15:41:30|43.89|43.71|43.91|43.73|43.93|43.75|43.89|43.71|6
1734450100000|2024-12-17 15:41:40|43.92|43.74|43.9|43.72|43.93|43.75|43.9|43.72|5
1734450110000|2024-12-17 15:41:50|43.88|43.7|43.85|43.67|43.88|43.7|43.85|43.67|6
1734450120000|2024-12-17 15:42:00|43.84|43.66|43.8|43.62|43.84|43.66|43.77|43.59|9
1734450130000|2024-12-17 15:42:10|43.81|43.63|43.83|43.65|43.83|43.65|43.8|43.62|6
1734450140000|2024-12-17 15:42:20|43.82|43.64|43.8|43.62|43.82|43.64|43.78|43.6|9
1734450150000|2024-12-17 15:42:30|43.79|43.61|43.74|43.56|43.79|43.61|43.74|43.56|8
1734450160000|2024-12-17 15:42:40|43.76|43.58|43.77|43.59|43.78|43.6|43.76|43.58|4
1734450170000|2024-12-17 15:42:50|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|6
1734450180000|2024-12-17 15:43:00|43.78|43.6|43.78|43.6|43.79|43.61|43.77|43.59|7
1734450190000|2024-12-17 15:43:10|43.79|43.61|43.81|43.63|43.81|43.63|43.77|43.59|5
1734450200000|2024-12-17 15:43:20|43.79|43.61|43.82|43.64|43.85|43.67|43.79|43.61|12
1734450210000|2024-12-17 15:43:30|43.83|43.65|43.84|43.66|43.85|43.67|43.83|43.65|6
1734450220000|2024-12-17 15:43:40|43.86|43.68|43.89|43.71|43.92|43.74|43.86|43.68|8
1734450230000|2024-12-17 15:43:50|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|5
1734450240000|2024-12-17 15:44:00|43.89|43.71|43.89|43.71|43.9|43.72|43.88|43.7|11
1734450250000|2024-12-17 15:44:10|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734450260000|2024-12-17 15:44:20|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|5
1734450270000|2024-12-17 15:44:30|43.87|43.69|43.86|43.68|43.87|43.69|43.85|43.67|4
1734450280000|2024-12-17 15:44:40|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1734450290000|2024-12-17 15:44:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734450300000|2024-12-17 15:45:00|43.86|43.68|43.84|43.66|43.86|43.68|43.83|43.65|3
1734450310000|2024-12-17 15:45:10|43.85|43.67|43.81|43.63|43.85|43.67|43.81|43.63|6
1734450320000|2024-12-17 15:45:20|43.82|43.64|43.82|43.64|43.83|43.65|43.81|43.63|12
1734450330000|2024-12-17 15:45:30|43.83|43.65|43.82|43.64|43.83|43.65|43.81|43.63|8
1734450340000|2024-12-17 15:45:40|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|2
1734450350000|2024-12-17 15:45:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734450360000|2024-12-17 15:46:00|43.85|43.67|43.82|43.64|43.85|43.67|43.8|43.62|8
1734450370000|2024-12-17 15:46:10|43.83|43.65|43.87|43.69|43.87|43.69|43.83|43.65|5
1734450380000|2024-12-17 15:46:20|43.91|43.73|43.89|43.71|43.92|43.74|43.89|43.71|7
1734450390000|2024-12-17 15:46:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1734450400000|2024-12-17 15:46:40|43.86|43.68|43.86|43.68|43.86|43.68|43.84|43.66|5
1734450410000|2024-12-17 15:46:50|43.85|43.67|43.89|43.71|43.89|43.71|43.85|43.67|5
1734450420000|2024-12-17 15:47:00|43.88|43.7|43.86|43.68|43.89|43.71|43.82|43.64|10
1734450430000|2024-12-17 15:47:10|43.87|43.69|43.88|43.7|43.9|43.72|43.86|43.68|6
1734450440000|2024-12-17 15:47:20|43.89|43.71|43.85|43.67|43.89|43.71|43.85|43.67|5
1734450450000|2024-12-17 15:47:30|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1734450460000|2024-12-17 15:47:40|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|4
1734450470000|2024-12-17 15:47:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734450480000|2024-12-17 15:48:00|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|4
1734450490000|2024-12-17 15:48:10|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1734450500000|2024-12-17 15:48:20|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|6
1734450510000|2024-12-17 15:48:30|43.84|43.66|43.79|43.61|43.84|43.66|43.79|43.61|7
1734450520000|2024-12-17 15:48:40|43.8|43.62|43.77|43.59|43.8|43.62|43.77|43.59|10
1734450530000|2024-12-17 15:48:50|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|8
1734450540000|2024-12-17 15:49:00|43.76|43.58|43.78|43.6|43.78|43.6|43.75|43.57|5
1734450550000|2024-12-17 15:49:10|43.77|43.59|43.75|43.57|43.78|43.6|43.72|43.54|12
1734450560000|2024-12-17 15:49:20|43.77|43.59|43.78|43.6|43.79|43.61|43.77|43.59|4
1734450570000|2024-12-17 15:49:30|43.77|43.59|43.72|43.54|43.77|43.59|43.72|43.54|8
1734450580000|2024-12-17 15:49:40|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|5
1734450590000|2024-12-17 15:49:50|43.7|43.52|43.7|43.52|43.71|43.53|43.68|43.5|8
1734450600000|2024-12-17 15:50:00|43.69|43.51|43.7|43.52|43.71|43.53|43.67|43.49|8
1734450610000|2024-12-17 15:50:10|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|5
1734450620000|2024-12-17 15:50:20|43.68|43.5|43.64|43.46|43.68|43.5|43.64|43.46|5
1734450630000|2024-12-17 15:50:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734450640000|2024-12-17 15:50:40|43.63|43.45|43.62|43.44|43.64|43.46|43.61|43.43|7
1734450650000|2024-12-17 15:50:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734450660000|2024-12-17 15:51:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734450670000|2024-12-17 15:51:10|43.61|43.43|43.6|43.42|43.62|43.44|43.6|43.42|6
1734450680000|2024-12-17 15:51:20|43.61|43.43|43.63|43.45|43.63|43.45|43.6|43.42|5
1734450690000|2024-12-17 15:51:30|43.62|43.44|43.64|43.46|43.64|43.46|43.61|43.43|7
1734450700000|2024-12-17 15:51:40|43.65|43.47|43.58|43.4|43.65|43.47|43.58|43.4|9
1734450710000|2024-12-17 15:51:50|43.59|43.41|43.59|43.41|43.62|43.44|43.59|43.41|9
1734450720000|2024-12-17 15:52:00|43.6|43.42|43.6|43.42|43.62|43.44|43.6|43.42|9
1734450730000|2024-12-17 15:52:10|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734450740000|2024-12-17 15:52:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734450750000|2024-12-17 15:52:30|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734450760000|2024-12-17 15:52:40|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734450770000|2024-12-17 15:52:50|43.61|43.43|43.6|43.42|43.61|43.43|43.59|43.41|7
1734450780000|2024-12-17 15:53:00|43.61|43.43|43.63|43.45|43.63|43.45|43.59|43.41|7
1734450790000|2024-12-17 15:53:10|43.62|43.44|43.59|43.41|43.62|43.44|43.59|43.41|4
1734450800000|2024-12-17 15:53:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734450810000|2024-12-17 15:53:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|6
1734450820000|2024-12-17 15:53:40|43.57|43.39|43.54|43.36|43.57|43.39|43.54|43.36|3
1734450830000|2024-12-17 15:53:50|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734450840000|2024-12-17 15:54:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734450860000|2024-12-17 15:54:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734450870000|2024-12-17 15:54:30|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734450880000|2024-12-17 15:54:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734450890000|2024-12-17 15:54:50|43.52|43.34|43.47|43.29|43.52|43.34|43.47|43.29|4
1734450900000|2024-12-17 15:55:00|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|3
1734450910000|2024-12-17 15:55:10|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|4
1734450940000|2024-12-17 15:55:40|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734450960000|2024-12-17 15:56:00|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734450980000|2024-12-17 15:56:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734451010000|2024-12-17 15:56:50|43.45|43.27|43.49|43.31|43.5|43.32|43.45|43.27|5
1734451020000|2024-12-17 15:57:00|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734451030000|2024-12-17 15:57:10|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|2
1734451040000|2024-12-17 15:57:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734451050000|2024-12-17 15:57:30|43.58|43.4|43.63|43.45|43.63|43.45|43.58|43.4|5
1734451060000|2024-12-17 15:57:40|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|7
1734451070000|2024-12-17 15:57:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734451080000|2024-12-17 15:58:00|43.66|43.48|43.63|43.45|43.67|43.49|43.63|43.45|12
1734451090000|2024-12-17 15:58:10|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|4
1734451100000|2024-12-17 15:58:20|43.69|43.51|43.73|43.55|43.73|43.55|43.69|43.51|3
1734451110000|2024-12-17 15:58:30|43.72|43.54|43.67|43.49|43.72|43.54|43.66|43.48|11
1734451120000|2024-12-17 15:58:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|4
1734451130000|2024-12-17 15:58:50|43.66|43.48|43.69|43.51|43.7|43.52|43.66|43.48|5
1734451140000|2024-12-17 15:59:00|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734451150000|2024-12-17 15:59:10|43.67|43.49|43.69|43.51|43.69|43.51|43.67|43.49|3
1734451160000|2024-12-17 15:59:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734451170000|2024-12-17 15:59:30|43.72|43.54|43.74|43.56|43.74|43.56|43.72|43.54|3
1734451180000|2024-12-17 15:59:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734451190000|2024-12-17 15:59:50|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|2
1734451200000|2024-12-17 16:00:00|43.74|43.56|43.71|43.53|43.74|43.56|43.71|43.53|4
1734451210000|2024-12-17 16:00:10|43.7|43.52|43.61|43.43|43.7|43.52|43.61|43.43|10
1734451220000|2024-12-17 16:00:20|43.6|43.42|43.59|43.41|43.6|43.42|43.53|43.35|14
1734451230000|2024-12-17 16:00:30|43.58|43.4|43.53|43.35|43.58|43.4|43.5|43.32|8
1734451240000|2024-12-17 16:00:40|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|6
1734451250000|2024-12-17 16:00:50|43.47|43.29|43.45|43.27|43.49|43.31|43.45|43.27|9
1734451260000|2024-12-17 16:01:00|43.46|43.28|43.57|43.39|43.58|43.4|43.46|43.28|12
1734451270000|2024-12-17 16:01:10|43.56|43.38|43.55|43.37|43.56|43.38|43.52|43.34|13
1734451280000|2024-12-17 16:01:20|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1734451290000|2024-12-17 16:01:30|43.54|43.36|43.54|43.36|43.55|43.37|43.53|43.35|7
1734451300000|2024-12-17 16:01:40|43.55|43.37|43.61|43.43|43.62|43.44|43.55|43.37|6
1734451310000|2024-12-17 16:01:50|43.6|43.42|43.57|43.39|43.61|43.43|43.57|43.39|10
1734451320000|2024-12-17 16:02:00|43.59|43.41|43.55|43.37|43.59|43.41|43.55|43.37|7
1734451330000|2024-12-17 16:02:10|43.54|43.36|43.57|43.39|43.57|43.39|43.54|43.36|7
1734451340000|2024-12-17 16:02:20|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|4
1734451350000|2024-12-17 16:02:30|43.58|43.4|43.51|43.33|43.58|43.4|43.51|43.33|10
1734451360000|2024-12-17 16:02:40|43.53|43.35|43.53|43.35|43.54|43.36|43.51|43.33|11
1734451370000|2024-12-17 16:02:50|43.52|43.34|43.52|43.34|43.54|43.36|43.51|43.33|6
1734451380000|2024-12-17 16:03:00|43.53|43.35|43.54|43.36|43.55|43.37|43.53|43.35|10
1734451390000|2024-12-17 16:03:10|43.53|43.35|43.53|43.35|43.54|43.36|43.52|43.34|7
1734451400000|2024-12-17 16:03:20|43.54|43.36|43.5|43.32|43.55|43.37|43.5|43.32|10
1734451410000|2024-12-17 16:03:30|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|4
1734451420000|2024-12-17 16:03:40|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734451430000|2024-12-17 16:03:50|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|3
1734451440000|2024-12-17 16:04:00|43.46|43.28|43.55|43.37|43.55|43.37|43.45|43.27|11
1734451450000|2024-12-17 16:04:10|43.56|43.38|43.52|43.34|43.58|43.4|43.52|43.34|8
1734451460000|2024-12-17 16:04:20|43.53|43.35|43.6|43.42|43.6|43.42|43.53|43.35|12
1734451470000|2024-12-17 16:04:30|43.63|43.45|43.65|43.47|43.65|43.47|43.62|43.44|6
1734451480000|2024-12-17 16:04:40|43.66|43.48|43.67|43.49|43.72|43.54|43.66|43.48|19
1734451490000|2024-12-17 16:04:50|43.68|43.5|43.76|43.58|43.76|43.58|43.67|43.49|13
1734451500000|2024-12-17 16:05:00|43.75|43.57|43.65|43.47|43.75|43.57|43.65|43.47|14
1734451510000|2024-12-17 16:05:10|43.66|43.48|43.74|43.56|43.74|43.56|43.64|43.46|11
1734451520000|2024-12-17 16:05:20|43.73|43.55|43.71|43.53|43.74|43.56|43.67|43.49|13
1734451530000|2024-12-17 16:05:30|43.7|43.52|43.72|43.54|43.72|43.54|43.68|43.5|8
1734451540000|2024-12-17 16:05:40|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|4
1734451550000|2024-12-17 16:05:50|43.73|43.55|43.65|43.47|43.73|43.55|43.65|43.47|6
1734451560000|2024-12-17 16:06:00|43.64|43.46|43.62|43.44|43.67|43.49|43.62|43.44|15
1734451570000|2024-12-17 16:06:10|43.63|43.45|43.65|43.47|43.67|43.49|43.63|43.45|5
1734451580000|2024-12-17 16:06:20|43.64|43.46|43.66|43.48|43.66|43.48|43.62|43.44|6
1734451590000|2024-12-17 16:06:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1734451600000|2024-12-17 16:06:40|43.65|43.47|43.65|43.47|43.67|43.49|43.64|43.46|11
1734451610000|2024-12-17 16:06:50|43.66|43.48|43.75|43.57|43.75|43.57|43.65|43.47|10
1734451620000|2024-12-17 16:07:00|43.74|43.56|43.83|43.65|43.83|43.65|43.71|43.53|9
1734451630000|2024-12-17 16:07:10|43.84|43.66|43.89|43.71|43.89|43.71|43.84|43.66|14
1734451640000|2024-12-17 16:07:20|43.87|43.69|43.91|43.73|43.91|43.73|43.85|43.67|15
1734451650000|2024-12-17 16:07:30|43.9|43.72|43.93|43.75|43.93|43.75|43.9|43.72|11
1734451660000|2024-12-17 16:07:40|43.92|43.74|43.83|43.65|43.92|43.74|43.83|43.65|10
1734451670000|2024-12-17 16:07:50|43.84|43.66|43.83|43.65|43.84|43.66|43.82|43.64|9
1734451680000|2024-12-17 16:08:00|43.82|43.64|43.82|43.64|43.84|43.66|43.82|43.64|8
1734451690000|2024-12-17 16:08:10|43.83|43.65|43.84|43.66|43.85|43.67|43.83|43.65|10
1734451700000|2024-12-17 16:08:20|43.86|43.68|43.84|43.66|43.89|43.71|43.84|43.66|9
1734451710000|2024-12-17 16:08:30|43.82|43.64|43.85|43.67|43.86|43.68|43.82|43.64|5
1734451720000|2024-12-17 16:08:40|43.86|43.68|43.83|43.65|43.86|43.68|43.82|43.64|7
1734451730000|2024-12-17 16:08:50|43.84|43.66|43.87|43.69|43.87|43.69|43.84|43.66|10
1734451740000|2024-12-17 16:09:00|43.85|43.67|43.86|43.68|43.86|43.68|43.82|43.64|13
1734451750000|2024-12-17 16:09:10|43.87|43.69|43.93|43.75|43.94|43.76|43.85|43.67|13
1734451760000|2024-12-17 16:09:20|43.94|43.76|43.98|43.8|44|43.82|43.92|43.74|11
1734451770000|2024-12-17 16:09:30|44|43.82|44.02|43.84|44.02|43.84|43.98|43.8|10
1734451780000|2024-12-17 16:09:40|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1734451790000|2024-12-17 16:09:50|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1734451800000|2024-12-17 16:10:00|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1734451810000|2024-12-17 16:10:10|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|4
1734451820000|2024-12-17 16:10:20|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1734451830000|2024-12-17 16:10:30|43.95|43.77|43.92|43.74|43.95|43.77|43.91|43.73|6
1734451840000|2024-12-17 16:10:40|43.91|43.73|43.85|43.67|43.92|43.74|43.85|43.67|9
1734451850000|2024-12-17 16:10:50|43.87|43.69|43.95|43.77|43.95|43.77|43.87|43.69|7
1734451860000|2024-12-17 16:11:00|43.96|43.78|44.02|43.84|44.02|43.84|43.96|43.78|9
1734451870000|2024-12-17 16:11:10|44.04|43.86|44.16|43.98|44.16|43.98|44.04|43.86|13
1734451880000|2024-12-17 16:11:20|44.15|43.97|44.19|44.01|44.2|44.02|44.15|43.97|11
1734451890000|2024-12-17 16:11:30|44.18|44|44.19|44.01|44.19|44.01|44.17|43.99|14
1734451900000|2024-12-17 16:11:40|44.2|44.02|44.3|44.12|44.3|44.12|44.18|44|9
1734451910000|2024-12-17 16:11:50|44.27|44.09|44.26|44.08|44.29|44.11|44.26|44.08|5
1734451920000|2024-12-17 16:12:00|44.25|44.07|44.23|44.05|44.26|44.08|44.2|44.02|12
1734451930000|2024-12-17 16:12:10|44.22|44.04|44.23|44.05|44.23|44.05|44.21|44.03|10
1734451940000|2024-12-17 16:12:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1734451950000|2024-12-17 16:12:30|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1734451960000|2024-12-17 16:12:40|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|3
1734451970000|2024-12-17 16:12:50|44.2|44.02|44.3|44.12|44.3|44.12|44.2|44.02|6
1734451980000|2024-12-17 16:13:00|44.32|44.14|44.33|44.15|44.34|44.16|44.32|44.14|4
1734451990000|2024-12-17 16:13:10|44.3|44.12|44.35|44.17|44.35|44.17|44.3|44.12|6
1734452000000|2024-12-17 16:13:20|44.36|44.18|44.38|44.2|44.38|44.2|44.35|44.17|5
1734452010000|2024-12-17 16:13:30|44.36|44.18|44.41|44.23|44.41|44.23|44.36|44.18|4
1734452020000|2024-12-17 16:13:40|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|3
1734452030000|2024-12-17 16:13:50|44.4|44.22|44.4|44.22|44.4|44.22|44.38|44.2|8
1734452040000|2024-12-17 16:14:00|44.39|44.21|44.38|44.2|44.39|44.21|44.37|44.19|6
1734452050000|2024-12-17 16:14:10|44.37|44.19|44.38|44.2|44.38|44.2|44.34|44.16|5
1734452060000|2024-12-17 16:14:20|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|5
1734452070000|2024-12-17 16:14:30|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|5
1734452080000|2024-12-17 16:14:40|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1734452090000|2024-12-17 16:14:50|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|3
1734452100000|2024-12-17 16:15:00|44.39|44.21|44.34|44.16|44.39|44.21|44.34|44.16|5
1734452110000|2024-12-17 16:15:10|44.35|44.17|44.32|44.14|44.35|44.17|44.27|44.09|11
1734452120000|2024-12-17 16:15:20|44.31|44.13|44.29|44.11|44.32|44.14|44.27|44.09|13
1734452130000|2024-12-17 16:15:30|44.27|44.09|44.29|44.11|44.29|44.11|44.27|44.09|4
1734452140000|2024-12-17 16:15:40|44.32|44.14|44.44|44.26|44.44|44.26|44.32|44.14|14
1734452150000|2024-12-17 16:15:50|44.43|44.25|44.43|44.25|44.45|44.27|44.42|44.24|13
1734452160000|2024-12-17 16:16:00|44.4|44.22|44.38|44.2|44.42|44.24|44.38|44.2|13
1734452170000|2024-12-17 16:16:10|44.37|44.19|44.35|44.17|44.37|44.19|44.34|44.16|9
1734452180000|2024-12-17 16:16:20|44.34|44.16|44.3|44.12|44.35|44.17|44.3|44.12|7
1734452190000|2024-12-17 16:16:30|44.29|44.11|44.26|44.08|44.29|44.11|44.25|44.07|5
1734452200000|2024-12-17 16:16:40|44.27|44.09|44.27|44.09|44.27|44.09|44.24|44.06|8
1734452210000|2024-12-17 16:16:50|44.26|44.08|44.25|44.07|44.26|44.08|44.24|44.06|9
1734452220000|2024-12-17 16:17:00|44.26|44.08|44.31|44.13|44.31|44.13|44.25|44.07|14
1734452230000|2024-12-17 16:17:10|44.32|44.14|44.32|44.14|44.33|44.15|44.32|44.14|3
1734452240000|2024-12-17 16:17:20|44.34|44.16|44.37|44.19|44.37|44.19|44.34|44.16|6
1734452250000|2024-12-17 16:17:30|44.36|44.18|44.25|44.07|44.36|44.18|44.24|44.06|10
1734452260000|2024-12-17 16:17:40|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|3
1734452280000|2024-12-17 16:18:00|44.19|44.01|44.18|44|44.19|44.01|44.17|43.99|4
1734452290000|2024-12-17 16:18:10|44.15|43.97|44.16|43.98|44.16|43.98|44.11|43.93|11
1734452300000|2024-12-17 16:18:20|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|4
1734452310000|2024-12-17 16:18:30|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1734452320000|2024-12-17 16:18:40|44.15|43.97|44.22|44.04|44.22|44.04|44.15|43.97|5
1734452330000|2024-12-17 16:18:50|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1734452340000|2024-12-17 16:19:00|44.18|44|44.14|43.96|44.18|44|44.14|43.96|7
1734452350000|2024-12-17 16:19:10|44.13|43.95|44.12|43.94|44.13|43.95|44.11|43.93|4
1734452360000|2024-12-17 16:19:20|44.13|43.95|44.14|43.96|44.14|43.96|44.12|43.94|4
1734452370000|2024-12-17 16:19:30|44.17|43.99|44.17|43.99|44.17|43.99|44.15|43.97|9
1734452380000|2024-12-17 16:19:40|44.2|44.02|44.22|44.04|44.22|44.04|44.2|44.02|3
1734452390000|2024-12-17 16:19:50|44.23|44.05|44.26|44.08|44.26|44.08|44.23|44.05|5
1734452400000|2024-12-17 16:20:00|44.27|44.09|44.32|44.14|44.33|44.15|44.27|44.09|6
1734452410000|2024-12-17 16:20:10|44.31|44.13|44.31|44.13|44.33|44.15|44.29|44.11|8
1734452420000|2024-12-17 16:20:20|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|4
1734452430000|2024-12-17 16:20:30|44.32|44.14|44.33|44.15|44.33|44.15|44.31|44.13|4
1734452440000|2024-12-17 16:20:40|44.37|44.19|44.4|44.22|44.4|44.22|44.37|44.19|6
1734452450000|2024-12-17 16:20:50|44.39|44.21|44.41|44.23|44.41|44.23|44.37|44.19|9
1734452460000|2024-12-17 16:21:00|44.4|44.22|44.39|44.21|44.41|44.23|44.39|44.21|9
1734452470000|2024-12-17 16:21:10|44.4|44.22|44.37|44.19|44.41|44.23|44.36|44.18|12
1734452480000|2024-12-17 16:21:20|44.36|44.18|44.38|44.2|44.39|44.21|44.36|44.18|8
1734452490000|2024-12-17 16:21:30|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|4
1734452500000|2024-12-17 16:21:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734452510000|2024-12-17 16:21:50|44.34|44.16|44.35|44.17|44.35|44.17|44.33|44.15|6
1734452520000|2024-12-17 16:22:00|44.34|44.16|44.34|44.16|44.35|44.17|44.34|44.16|3
1734452530000|2024-12-17 16:22:10|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|5
1734452540000|2024-12-17 16:22:20|44.36|44.18|44.35|44.17|44.36|44.18|44.34|44.16|4
1734452550000|2024-12-17 16:22:30|44.33|44.15|44.32|44.14|44.33|44.15|44.31|44.13|4
1734452560000|2024-12-17 16:22:40|44.31|44.13|44.31|44.13|44.32|44.14|44.31|44.13|3
1734452570000|2024-12-17 16:22:50|44.3|44.12|44.3|44.12|44.3|44.12|44.29|44.11|3
1734452580000|2024-12-17 16:23:00|44.29|44.11|44.3|44.12|44.3|44.12|44.28|44.1|4
1734452590000|2024-12-17 16:23:10|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1734452600000|2024-12-17 16:23:20|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1734452610000|2024-12-17 16:23:30|44.29|44.11|44.26|44.08|44.3|44.12|44.26|44.08|6
1734452620000|2024-12-17 16:23:40|44.27|44.09|44.27|44.09|44.28|44.1|44.25|44.07|5
1734452630000|2024-12-17 16:23:50|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1734452640000|2024-12-17 16:24:00|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1734452650000|2024-12-17 16:24:10|44.31|44.13|44.31|44.13|44.33|44.15|44.3|44.12|13
1734452660000|2024-12-17 16:24:20|44.3|44.12|44.31|44.13|44.31|44.13|44.29|44.11|6
1734452670000|2024-12-17 16:24:30|44.32|44.14|44.29|44.11|44.32|44.14|44.29|44.11|4
1734452680000|2024-12-17 16:24:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1734452690000|2024-12-17 16:24:50|44.27|44.09|44.29|44.11|44.29|44.11|44.26|44.08|5
1734452700000|2024-12-17 16:25:00|44.28|44.1|44.32|44.14|44.32|44.14|44.28|44.1|3
1734452710000|2024-12-17 16:25:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1734452720000|2024-12-17 16:25:20|44.28|44.1|44.25|44.07|44.28|44.1|44.23|44.05|6
1734452730000|2024-12-17 16:25:30|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|5
1734452740000|2024-12-17 16:25:40|44.26|44.08|44.27|44.09|44.28|44.1|44.26|44.08|4
1734452750000|2024-12-17 16:25:50|44.26|44.08|44.26|44.08|44.27|44.09|44.26|44.08|5
1734452760000|2024-12-17 16:26:00|44.27|44.09|44.23|44.05|44.27|44.09|44.23|44.05|4
1734452770000|2024-12-17 16:26:10|44.24|44.06|44.26|44.08|44.26|44.08|44.24|44.06|5
1734452780000|2024-12-17 16:26:20|44.25|44.07|44.24|44.06|44.25|44.07|44.23|44.05|6
1734452790000|2024-12-17 16:26:30|44.23|44.05|44.22|44.04|44.23|44.05|44.2|44.02|5
1734452800000|2024-12-17 16:26:40|44.23|44.05|44.22|44.04|44.24|44.06|44.22|44.04|6
1734452810000|2024-12-17 16:26:50|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|5
1734452820000|2024-12-17 16:27:00|44.22|44.04|44.26|44.08|44.27|44.09|44.22|44.04|8
1734452830000|2024-12-17 16:27:10|44.24|44.06|44.26|44.08|44.26|44.08|44.24|44.06|6
1734452840000|2024-12-17 16:27:20|44.27|44.09|44.3|44.12|44.3|44.12|44.26|44.08|4
1734452850000|2024-12-17 16:27:30|44.31|44.13|44.34|44.16|44.34|44.16|44.31|44.13|4
1734452860000|2024-12-17 16:27:40|44.35|44.17|44.37|44.19|44.37|44.19|44.34|44.16|4
1734452870000|2024-12-17 16:27:50|44.41|44.23|44.4|44.22|44.43|44.25|44.4|44.22|6
1734452880000|2024-12-17 16:28:00|44.39|44.21|44.33|44.15|44.39|44.21|44.32|44.14|9
1734452890000|2024-12-17 16:28:10|44.34|44.16|44.35|44.17|44.35|44.17|44.33|44.15|6
1734452900000|2024-12-17 16:28:20|44.34|44.16|44.33|44.15|44.35|44.17|44.32|44.14|7
1734452910000|2024-12-17 16:28:30|44.34|44.16|44.33|44.15|44.34|44.16|44.32|44.14|4
1734452920000|2024-12-17 16:28:40|44.34|44.16|44.35|44.17|44.35|44.17|44.33|44.15|4
1734452940000|2024-12-17 16:29:00|44.38|44.2|44.38|44.2|44.4|44.22|44.36|44.18|6
1734452950000|2024-12-17 16:29:10|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1734452960000|2024-12-17 16:29:20|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734452970000|2024-12-17 16:29:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1734452980000|2024-12-17 16:29:40|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1734452990000|2024-12-17 16:29:50|44.42|44.24|44.42|44.24|44.44|44.26|44.42|44.24|3
1734453000000|2024-12-17 16:30:00|44.44|44.26|44.39|44.21|44.44|44.26|44.38|44.2|5
1734453010000|2024-12-17 16:30:10|44.4|44.22|44.39|44.21|44.4|44.22|44.38|44.2|6
1734453020000|2024-12-17 16:30:20|44.38|44.2|44.35|44.17|44.38|44.2|44.35|44.17|8
1734453030000|2024-12-17 16:30:30|44.34|44.16|44.35|44.17|44.37|44.19|44.34|44.16|8
1734453040000|2024-12-17 16:30:40|44.34|44.16|44.36|44.18|44.37|44.19|44.34|44.16|8
1734453050000|2024-12-17 16:30:50|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1734453060000|2024-12-17 16:31:00|44.34|44.16|44.3|44.12|44.34|44.16|44.29|44.11|5
1734453070000|2024-12-17 16:31:10|44.29|44.11|44.31|44.13|44.31|44.13|44.29|44.11|5
1734453080000|2024-12-17 16:31:20|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1734453090000|2024-12-17 16:31:30|44.32|44.14|44.31|44.13|44.32|44.14|44.3|44.12|10
1734453100000|2024-12-17 16:31:40|44.3|44.12|44.31|44.13|44.31|44.13|44.29|44.11|6
1734453110000|2024-12-17 16:31:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734453120000|2024-12-17 16:32:00|44.3|44.12|44.31|44.13|44.32|44.14|44.3|44.12|4
1734453130000|2024-12-17 16:32:10|44.32|44.14|44.28|44.1|44.32|44.14|44.28|44.1|8
1734453140000|2024-12-17 16:32:20|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|3
1734453150000|2024-12-17 16:32:30|44.26|44.08|44.29|44.11|44.29|44.11|44.26|44.08|7
1734453160000|2024-12-17 16:32:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1734453170000|2024-12-17 16:32:50|44.31|44.13|44.31|44.13|44.32|44.14|44.3|44.12|5
1734453180000|2024-12-17 16:33:00|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1734453190000|2024-12-17 16:33:10|44.29|44.11|44.26|44.08|44.29|44.11|44.24|44.06|8
1734453200000|2024-12-17 16:33:20|44.28|44.1|44.3|44.12|44.3|44.12|44.28|44.1|3
1734453210000|2024-12-17 16:33:30|44.29|44.11|44.25|44.07|44.29|44.11|44.25|44.07|6
1734453220000|2024-12-17 16:33:40|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1734453230000|2024-12-17 16:33:50|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1734453240000|2024-12-17 16:34:00|44.25|44.07|44.29|44.11|44.3|44.12|44.25|44.07|5
1734453250000|2024-12-17 16:34:10|44.28|44.1|44.23|44.05|44.28|44.1|44.23|44.05|6
1734453260000|2024-12-17 16:34:20|44.21|44.03|44.22|44.04|44.22|44.04|44.2|44.02|6
1734453270000|2024-12-17 16:34:30|44.21|44.03|44.19|44.01|44.22|44.04|44.19|44.01|5
1734453280000|2024-12-17 16:34:40|44.21|44.03|44.21|44.03|44.21|44.03|44.19|44.01|9
1734453290000|2024-12-17 16:34:50|44.2|44.02|44.2|44.02|44.21|44.03|44.19|44.01|5
1734453300000|2024-12-17 16:35:00|44.21|44.03|44.24|44.06|44.24|44.06|44.2|44.02|8
1734453310000|2024-12-17 16:35:10|44.25|44.07|44.29|44.11|44.29|44.11|44.25|44.07|3
1734453320000|2024-12-17 16:35:20|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1734453330000|2024-12-17 16:35:30|44.29|44.11|44.3|44.12|44.3|44.12|44.27|44.09|8
1734453340000|2024-12-17 16:35:40|44.31|44.13|44.22|44.04|44.31|44.13|44.22|44.04|5
1734453350000|2024-12-17 16:35:50|44.21|44.03|44.18|44|44.21|44.03|44.18|44|2
1734453360000|2024-12-17 16:36:00|44.17|43.99|44.13|43.95|44.17|43.99|44.13|43.95|5
1734453370000|2024-12-17 16:36:10|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|5
1734453380000|2024-12-17 16:36:20|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1734453390000|2024-12-17 16:36:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1734453400000|2024-12-17 16:36:40|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|5
1734453410000|2024-12-17 16:36:50|44.12|43.94|44.14|43.96|44.14|43.96|44.12|43.94|3
1734453420000|2024-12-17 16:37:00|44.18|44|44.3|44.12|44.31|44.13|44.17|43.99|13
1734453430000|2024-12-17 16:37:10|44.29|44.11|44.41|44.23|44.42|44.24|44.29|44.11|13
1734453440000|2024-12-17 16:37:20|44.42|44.24|44.41|44.23|44.43|44.25|44.4|44.22|10
1734453450000|2024-12-17 16:37:30|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|3
1734453460000|2024-12-17 16:37:40|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1734453470000|2024-12-17 16:37:50|44.39|44.21|44.37|44.19|44.4|44.22|44.37|44.19|6
1734453480000|2024-12-17 16:38:00|44.35|44.17|44.34|44.16|44.37|44.19|44.33|44.15|10
1734453490000|2024-12-17 16:38:10|44.33|44.15|44.32|44.14|44.33|44.15|44.3|44.12|12
1734453500000|2024-12-17 16:38:20|44.3|44.12|44.27|44.09|44.3|44.12|44.27|44.09|4
1734453510000|2024-12-17 16:38:30|44.26|44.08|44.23|44.05|44.26|44.08|44.23|44.05|5
1734453520000|2024-12-17 16:38:40|44.22|44.04|44.22|44.04|44.23|44.05|44.22|44.04|3
1734453530000|2024-12-17 16:38:50|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1734453540000|2024-12-17 16:39:00|44.21|44.03|44.21|44.03|44.24|44.06|44.21|44.03|7
1734453550000|2024-12-17 16:39:10|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1734453560000|2024-12-17 16:39:20|44.23|44.05|44.26|44.08|44.26|44.08|44.23|44.05|3
1734453570000|2024-12-17 16:39:30|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1734453580000|2024-12-17 16:39:40|44.26|44.08|44.28|44.1|44.28|44.1|44.26|44.08|2
1734453590000|2024-12-17 16:39:50|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|3
1734453600000|2024-12-17 16:40:00|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1734453610000|2024-12-17 16:40:10|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|4
1734453620000|2024-12-17 16:40:20|44.29|44.11|44.27|44.09|44.29|44.11|44.26|44.08|5
1734453630000|2024-12-17 16:40:30|44.28|44.1|44.31|44.13|44.31|44.13|44.27|44.09|10
1734453640000|2024-12-17 16:40:40|44.32|44.14|44.29|44.11|44.32|44.14|44.29|44.11|4
1734453650000|2024-12-17 16:40:50|44.28|44.1|44.3|44.12|44.3|44.12|44.28|44.1|3
1734453660000|2024-12-17 16:41:00|44.32|44.14|44.32|44.14|44.35|44.17|44.32|44.14|8
1734453670000|2024-12-17 16:41:10|44.3|44.12|44.29|44.11|44.31|44.13|44.29|44.11|4
1734453680000|2024-12-17 16:41:20|44.3|44.12|44.29|44.11|44.3|44.12|44.28|44.1|4
1734453700000|2024-12-17 16:41:40|44.28|44.1|44.23|44.05|44.28|44.1|44.23|44.05|5
1734453710000|2024-12-17 16:41:50|44.22|44.04|44.23|44.05|44.23|44.05|44.21|44.03|5
1734453720000|2024-12-17 16:42:00|44.24|44.06|44.2|44.02|44.24|44.06|44.2|44.02|7
1734453730000|2024-12-17 16:42:10|44.18|44|44.17|43.99|44.18|44|44.16|43.98|6
1734453740000|2024-12-17 16:42:20|44.16|43.98|44.17|43.99|44.17|43.99|44.14|43.96|10
1734453750000|2024-12-17 16:42:30|44.18|44|44.2|44.02|44.21|44.03|44.17|43.99|7
1734453760000|2024-12-17 16:42:40|44.21|44.03|44.2|44.02|44.22|44.04|44.2|44.02|4
1734453770000|2024-12-17 16:42:50|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1734453780000|2024-12-17 16:43:00|44.18|44|44.15|43.97|44.18|44|44.15|43.97|4
1734453790000|2024-12-17 16:43:10|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1734453800000|2024-12-17 16:43:20|44.12|43.94|44.09|43.91|44.13|43.95|44.09|43.91|6
1734453810000|2024-12-17 16:43:30|44.1|43.92|44.08|43.9|44.1|43.92|44.08|43.9|3
1734453830000|2024-12-17 16:43:50|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1734453840000|2024-12-17 16:44:00|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|7
1734453850000|2024-12-17 16:44:10|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|4
1734453870000|2024-12-17 16:44:30|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1734453880000|2024-12-17 16:44:40|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|4
1734453890000|2024-12-17 16:44:50|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|3
1734453910000|2024-12-17 16:45:10|44.02|43.84|44|43.82|44.02|43.84|43.98|43.8|8
1734453920000|2024-12-17 16:45:20|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734453930000|2024-12-17 16:45:30|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|4
1734453940000|2024-12-17 16:45:40|43.95|43.77|43.98|43.8|43.98|43.8|43.95|43.77|4
1734453950000|2024-12-17 16:45:50|43.97|43.79|43.97|43.79|43.98|43.8|43.96|43.78|7
1734453960000|2024-12-17 16:46:00|43.98|43.8|44.03|43.85|44.03|43.85|43.98|43.8|7
1734453970000|2024-12-17 16:46:10|44.04|43.86|44.07|43.89|44.07|43.89|44.04|43.86|5
1734453980000|2024-12-17 16:46:20|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1734453990000|2024-12-17 16:46:30|44.08|43.9|44.15|43.97|44.15|43.97|44.08|43.9|7
1734454000000|2024-12-17 16:46:40|44.13|43.95|44.16|43.98|44.16|43.98|44.11|43.93|8
1734454010000|2024-12-17 16:46:50|44.17|43.99|44.14|43.96|44.18|44|44.14|43.96|5
1734454020000|2024-12-17 16:47:00|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1734454030000|2024-12-17 16:47:10|44.15|43.97|44.19|44.01|44.2|44.02|44.15|43.97|7
1734454040000|2024-12-17 16:47:20|44.2|44.02|44.17|43.99|44.2|44.02|44.17|43.99|4
1734454050000|2024-12-17 16:47:30|44.18|44|44.19|44.01|44.19|44.01|44.18|44|4
1734454060000|2024-12-17 16:47:40|44.2|44.02|44.22|44.04|44.22|44.04|44.2|44.02|3
1734454080000|2024-12-17 16:48:00|44.23|44.05|44.23|44.05|44.25|44.07|44.23|44.05|4
1734454090000|2024-12-17 16:48:10|44.22|44.04|44.25|44.07|44.25|44.07|44.21|44.03|5
1734454100000|2024-12-17 16:48:20|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|4
1734454110000|2024-12-17 16:48:30|44.26|44.08|44.26|44.08|44.26|44.08|44.25|44.07|3
1734454120000|2024-12-17 16:48:40|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1734454130000|2024-12-17 16:48:50|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1734454140000|2024-12-17 16:49:00|44.32|44.14|44.34|44.16|44.34|44.16|44.32|44.14|3
1734454150000|2024-12-17 16:49:10|44.33|44.15|44.3|44.12|44.33|44.15|44.3|44.12|3
1734454160000|2024-12-17 16:49:20|44.31|44.13|44.31|44.13|44.33|44.15|44.3|44.12|8
1734454170000|2024-12-17 16:49:30|44.29|44.11|44.32|44.14|44.32|44.14|44.29|44.11|4
1734454180000|2024-12-17 16:49:40|44.31|44.13|44.31|44.13|44.32|44.14|44.3|44.12|5
1734454190000|2024-12-17 16:49:50|44.3|44.12|44.33|44.15|44.33|44.15|44.3|44.12|5
1734454200000|2024-12-17 16:50:00|44.34|44.16|44.34|44.16|44.34|44.16|44.33|44.15|3
1734454210000|2024-12-17 16:50:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1734454230000|2024-12-17 16:50:30|44.38|44.2|44.41|44.23|44.41|44.23|44.38|44.2|4
1734454240000|2024-12-17 16:50:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1734454250000|2024-12-17 16:50:50|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1734454260000|2024-12-17 16:51:00|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1734454270000|2024-12-17 16:51:10|44.42|44.24|44.39|44.21|44.42|44.24|44.39|44.21|3
1734454280000|2024-12-17 16:51:20|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1734454290000|2024-12-17 16:51:30|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1734454300000|2024-12-17 16:51:40|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|5
1734454310000|2024-12-17 16:51:50|44.39|44.21|44.39|44.21|44.41|44.23|44.39|44.21|3
1734454320000|2024-12-17 16:52:00|44.38|44.2|44.35|44.17|44.38|44.2|44.35|44.17|3
1734454330000|2024-12-17 16:52:10|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1734454340000|2024-12-17 16:52:20|44.38|44.2|44.42|44.24|44.42|44.24|44.38|44.2|3
1734454350000|2024-12-17 16:52:30|44.41|44.23|44.41|44.23|44.41|44.23|44.4|44.22|3
1734454360000|2024-12-17 16:52:40|44.42|44.24|44.39|44.21|44.42|44.24|44.39|44.21|4
1734454370000|2024-12-17 16:52:50|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1734454380000|2024-12-17 16:53:00|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|7
1734454390000|2024-12-17 16:53:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1734454400000|2024-12-17 16:53:20|44.41|44.23|44.44|44.26|44.45|44.27|44.41|44.23|5
1734454410000|2024-12-17 16:53:30|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|3
1734454420000|2024-12-17 16:53:40|44.44|44.26|44.45|44.27|44.45|44.27|44.43|44.25|4
1734454440000|2024-12-17 16:54:00|44.44|44.26|44.4|44.22|44.46|44.28|44.4|44.22|7
1734454450000|2024-12-17 16:54:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1734454460000|2024-12-17 16:54:20|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1734454470000|2024-12-17 16:54:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1734454480000|2024-12-17 16:54:40|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|3
1734454490000|2024-12-17 16:54:50|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1734454510000|2024-12-17 16:55:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1734454520000|2024-12-17 16:55:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1734454530000|2024-12-17 16:55:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|4
1734454540000|2024-12-17 16:55:40|44.38|44.2|44.39|44.21|44.4|44.22|44.38|44.2|4
1734454550000|2024-12-17 16:55:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1734454560000|2024-12-17 16:56:00|44.41|44.23|44.39|44.21|44.42|44.24|44.38|44.2|6
1734454570000|2024-12-17 16:56:10|44.38|44.2|44.38|44.2|44.39|44.21|44.37|44.19|5
1734454580000|2024-12-17 16:56:20|44.37|44.19|44.37|44.19|44.37|44.19|44.36|44.18|3
1734454590000|2024-12-17 16:56:30|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1734454600000|2024-12-17 16:56:40|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|4
1734454610000|2024-12-17 16:56:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734454620000|2024-12-17 16:57:00|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734454630000|2024-12-17 16:57:10|44.36|44.18|44.34|44.16|44.36|44.18|44.33|44.15|5
1734454640000|2024-12-17 16:57:20|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1734454650000|2024-12-17 16:57:30|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|4
1734454670000|2024-12-17 16:57:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1734454690000|2024-12-17 16:58:10|44.32|44.14|44.33|44.15|44.34|44.16|44.32|44.14|6
1734454700000|2024-12-17 16:58:20|44.34|44.16|44.34|44.16|44.35|44.17|44.33|44.15|5
1734454710000|2024-12-17 16:58:30|44.35|44.17|44.39|44.21|44.39|44.21|44.35|44.17|4
1734454720000|2024-12-17 16:58:40|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|5
1734454730000|2024-12-17 16:58:50|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1734454740000|2024-12-17 16:59:00|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|3
1734454750000|2024-12-17 16:59:10|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|3
1734454760000|2024-12-17 16:59:20|44.38|44.2|44.39|44.21|44.4|44.22|44.38|44.2|4
1734454800000|2024-12-17 17:00:00|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1734454810000|2024-12-17 17:00:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1734454820000|2024-12-17 17:00:20|44.4|44.22|44.41|44.23|44.42|44.24|44.4|44.22|4
1734454830000|2024-12-17 17:00:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734454840000|2024-12-17 17:00:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1734454860000|2024-12-17 17:01:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1734454870000|2024-12-17 17:01:10|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1734454880000|2024-12-17 17:01:20|44.4|44.22|44.36|44.18|44.4|44.22|44.36|44.18|5
1734454890000|2024-12-17 17:01:30|44.35|44.17|44.31|44.13|44.35|44.17|44.31|44.13|6
1734454900000|2024-12-17 17:01:40|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1734454910000|2024-12-17 17:01:50|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1734454920000|2024-12-17 17:02:00|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1734454930000|2024-12-17 17:02:10|44.35|44.17|44.32|44.14|44.35|44.17|44.32|44.14|6
1734454940000|2024-12-17 17:02:20|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1734454950000|2024-12-17 17:02:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1734454960000|2024-12-17 17:02:40|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1734454970000|2024-12-17 17:02:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734454980000|2024-12-17 17:03:00|44.33|44.15|44.31|44.13|44.33|44.15|44.31|44.13|3
1734454990000|2024-12-17 17:03:10|44.3|44.12|44.28|44.1|44.3|44.12|44.28|44.1|3
1734455000000|2024-12-17 17:03:20|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|3
1734455010000|2024-12-17 17:03:30|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1734455020000|2024-12-17 17:03:40|44.3|44.12|44.32|44.14|44.34|44.16|44.3|44.12|7
1734455030000|2024-12-17 17:03:50|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1734455040000|2024-12-17 17:04:00|44.33|44.15|44.32|44.14|44.33|44.15|44.31|44.13|6
1734455060000|2024-12-17 17:04:20|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1734455070000|2024-12-17 17:04:30|44.35|44.17|44.24|44.06|44.35|44.17|44.24|44.06|10
1734455080000|2024-12-17 17:04:40|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|3
1734455090000|2024-12-17 17:04:50|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|4
1734455100000|2024-12-17 17:05:00|44.21|44.03|44.2|44.02|44.21|44.03|44.19|44.01|4
1734455110000|2024-12-17 17:05:10|44.21|44.03|44.23|44.05|44.23|44.05|44.21|44.03|2
1734455130000|2024-12-17 17:05:30|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1734455150000|2024-12-17 17:05:50|44.26|44.08|44.31|44.13|44.31|44.13|44.26|44.08|4
1734455160000|2024-12-17 17:06:00|44.3|44.12|44.29|44.11|44.3|44.12|44.28|44.1|6
1734455170000|2024-12-17 17:06:10|44.28|44.1|44.25|44.07|44.28|44.1|44.25|44.07|5
1734455180000|2024-12-17 17:06:20|44.24|44.06|44.2|44.02|44.24|44.06|44.2|44.02|5
1734455190000|2024-12-17 17:06:30|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1734455200000|2024-12-17 17:06:40|44.23|44.05|44.23|44.05|44.24|44.06|44.22|44.04|5
1734455210000|2024-12-17 17:06:50|44.22|44.04|44.27|44.09|44.27|44.09|44.22|44.04|7
1734455220000|2024-12-17 17:07:00|44.28|44.1|44.33|44.15|44.33|44.15|44.28|44.1|5
1734455230000|2024-12-17 17:07:10|44.35|44.17|44.35|44.17|44.37|44.19|44.34|44.16|8
1734455240000|2024-12-17 17:07:20|44.36|44.18|44.39|44.21|44.39|44.21|44.36|44.18|4
1734455250000|2024-12-17 17:07:30|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1734455260000|2024-12-17 17:07:40|44.42|44.24|44.4|44.22|44.42|44.24|44.39|44.21|4
1734455270000|2024-12-17 17:07:50|44.39|44.21|44.38|44.2|44.4|44.22|44.38|44.2|4
1734455280000|2024-12-17 17:08:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1734455290000|2024-12-17 17:08:10|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1734455300000|2024-12-17 17:08:20|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|4
1734455310000|2024-12-17 17:08:30|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|4
1734455320000|2024-12-17 17:08:40|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1734455330000|2024-12-17 17:08:50|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|5
1734455360000|2024-12-17 17:09:20|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1734455370000|2024-12-17 17:09:30|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|2
1734455380000|2024-12-17 17:09:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1734455390000|2024-12-17 17:09:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734455400000|2024-12-17 17:10:00|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1734455410000|2024-12-17 17:10:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|4
1734455420000|2024-12-17 17:10:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734455430000|2024-12-17 17:10:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734455440000|2024-12-17 17:10:40|44.35|44.17|44.33|44.15|44.35|44.17|44.32|44.14|4
1734455450000|2024-12-17 17:10:50|44.34|44.16|44.28|44.1|44.35|44.17|44.28|44.1|7
1734455460000|2024-12-17 17:11:00|44.29|44.11|44.23|44.05|44.29|44.11|44.21|44.03|11
1734455470000|2024-12-17 17:11:10|44.22|44.04|44.23|44.05|44.24|44.06|44.22|44.04|4
1734455480000|2024-12-17 17:11:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1734455490000|2024-12-17 17:11:30|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1734455500000|2024-12-17 17:11:40|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|4
1734455510000|2024-12-17 17:11:50|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1734455530000|2024-12-17 17:12:10|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|3
1734455540000|2024-12-17 17:12:20|44.21|44.03|44.25|44.07|44.25|44.07|44.21|44.03|5
1734455550000|2024-12-17 17:12:30|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1734455560000|2024-12-17 17:12:40|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|5
1734455580000|2024-12-17 17:13:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1734455590000|2024-12-17 17:13:10|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734455600000|2024-12-17 17:13:20|44.25|44.07|44.26|44.08|44.27|44.09|44.25|44.07|4
1734455610000|2024-12-17 17:13:30|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1734455620000|2024-12-17 17:13:40|44.25|44.07|44.25|44.07|44.25|44.07|44.24|44.06|3
1734455630000|2024-12-17 17:13:50|44.26|44.08|44.26|44.08|44.27|44.09|44.25|44.07|5
1734455640000|2024-12-17 17:14:00|44.27|44.09|44.29|44.11|44.29|44.11|44.27|44.09|2
1734455650000|2024-12-17 17:14:10|44.28|44.1|44.25|44.07|44.28|44.1|44.25|44.07|6
1734455660000|2024-12-17 17:14:20|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1734455680000|2024-12-17 17:14:40|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1734455700000|2024-12-17 17:15:00|44.26|44.08|44.27|44.09|44.27|44.09|44.25|44.07|6
1734455710000|2024-12-17 17:15:10|44.28|44.1|44.31|44.13|44.31|44.13|44.28|44.1|4
1734455720000|2024-12-17 17:15:20|44.32|44.14|44.3|44.12|44.32|44.14|44.29|44.11|5
1734455730000|2024-12-17 17:15:30|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1734455740000|2024-12-17 17:15:40|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1734455750000|2024-12-17 17:15:50|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1734455760000|2024-12-17 17:16:00|44.26|44.08|44.25|44.07|44.26|44.08|44.23|44.05|8
1734455770000|2024-12-17 17:16:10|44.24|44.06|44.21|44.03|44.24|44.06|44.21|44.03|4
1734455780000|2024-12-17 17:16:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1734455790000|2024-12-17 17:16:30|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1734455810000|2024-12-17 17:16:50|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1734455820000|2024-12-17 17:17:00|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1734455830000|2024-12-17 17:17:10|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1734455840000|2024-12-17 17:17:20|44.24|44.06|44.25|44.07|44.26|44.08|44.24|44.06|3
1734455850000|2024-12-17 17:17:30|44.26|44.08|44.26|44.08|44.26|44.08|44.25|44.07|5
1734455860000|2024-12-17 17:17:40|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1734455870000|2024-12-17 17:17:50|44.28|44.1|44.28|44.1|44.28|44.1|44.27|44.09|3
1734455880000|2024-12-17 17:18:00|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1734455890000|2024-12-17 17:18:10|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1734455900000|2024-12-17 17:18:20|44.29|44.11|44.29|44.11|44.3|44.12|44.28|44.1|5
1734455910000|2024-12-17 17:18:30|44.3|44.12|44.33|44.15|44.33|44.15|44.3|44.12|3
1734455920000|2024-12-17 17:18:40|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1734455930000|2024-12-17 17:18:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734455940000|2024-12-17 17:19:00|44.33|44.15|44.36|44.18|44.36|44.18|44.33|44.15|3
1734455950000|2024-12-17 17:19:10|44.38|44.2|44.4|44.22|44.41|44.23|44.37|44.19|9
1734455960000|2024-12-17 17:19:20|44.39|44.21|44.38|44.2|44.39|44.21|44.36|44.18|8
1734455970000|2024-12-17 17:19:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734455980000|2024-12-17 17:19:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734455990000|2024-12-17 17:19:50|44.37|44.19|44.37|44.19|44.38|44.2|44.36|44.18|5
1734456000000|2024-12-17 17:20:00|44.38|44.2|44.41|44.23|44.41|44.23|44.38|44.2|3
1734456020000|2024-12-17 17:20:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1734456030000|2024-12-17 17:20:30|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|4
1734456050000|2024-12-17 17:20:50|44.42|44.24|44.46|44.28|44.46|44.28|44.42|44.24|4
1734456060000|2024-12-17 17:21:00|44.48|44.3|44.5|44.32|44.5|44.32|44.48|44.3|3
1734456070000|2024-12-17 17:21:10|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1734456080000|2024-12-17 17:21:20|44.48|44.3|44.39|44.21|44.48|44.3|44.39|44.21|9
1734456090000|2024-12-17 17:21:30|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|7
1734456100000|2024-12-17 17:21:40|44.39|44.21|44.34|44.16|44.39|44.21|44.34|44.16|10
1734456110000|2024-12-17 17:21:50|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1734456120000|2024-12-17 17:22:00|44.35|44.17|44.39|44.21|44.39|44.21|44.35|44.17|6
1734456130000|2024-12-17 17:22:10|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|3
1734456140000|2024-12-17 17:22:20|44.43|44.25|44.53|44.35|44.53|44.35|44.43|44.25|9
1734456150000|2024-12-17 17:22:30|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|3
1734456160000|2024-12-17 17:22:40|44.55|44.37|44.53|44.35|44.55|44.37|44.52|44.34|5
1734456170000|2024-12-17 17:22:50|44.52|44.34|44.53|44.35|44.53|44.35|44.51|44.33|4
1734456180000|2024-12-17 17:23:00|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|4
1734456190000|2024-12-17 17:23:10|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|4
1734456210000|2024-12-17 17:23:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1734456220000|2024-12-17 17:23:40|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1734456230000|2024-12-17 17:23:50|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1734456240000|2024-12-17 17:24:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1734456250000|2024-12-17 17:24:10|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1734456260000|2024-12-17 17:24:20|44.54|44.36|44.54|44.36|44.54|44.36|44.53|44.35|3
1734456270000|2024-12-17 17:24:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1734456280000|2024-12-17 17:24:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1734456290000|2024-12-17 17:24:50|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1734456300000|2024-12-17 17:25:00|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|5
1734456310000|2024-12-17 17:25:10|44.61|44.43|44.65|44.47|44.65|44.47|44.61|44.43|5
1734456320000|2024-12-17 17:25:20|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1734456330000|2024-12-17 17:25:30|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1734456350000|2024-12-17 17:25:50|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|2
1734456360000|2024-12-17 17:26:00|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1734456370000|2024-12-17 17:26:10|44.75|44.57|44.75|44.57|44.75|44.57|44.72|44.54|4
1734456380000|2024-12-17 17:26:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1734456390000|2024-12-17 17:26:30|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1734456400000|2024-12-17 17:26:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1734456410000|2024-12-17 17:26:50|44.75|44.57|44.73|44.55|44.75|44.57|44.73|44.55|3
1734456420000|2024-12-17 17:27:00|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|5
1734456430000|2024-12-17 17:27:10|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1734456440000|2024-12-17 17:27:20|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|4
1734456450000|2024-12-17 17:27:30|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1734456460000|2024-12-17 17:27:40|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|3
1734456470000|2024-12-17 17:27:50|44.77|44.59|44.74|44.56|44.77|44.59|44.74|44.56|4
1734456480000|2024-12-17 17:28:00|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1734456490000|2024-12-17 17:28:10|44.74|44.56|44.71|44.53|44.74|44.56|44.71|44.53|3
1734456500000|2024-12-17 17:28:20|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|5
1734456510000|2024-12-17 17:28:30|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|4
1734456520000|2024-12-17 17:28:40|44.67|44.49|44.66|44.48|44.68|44.5|44.66|44.48|4
1734456530000|2024-12-17 17:28:50|44.63|44.45|44.64|44.46|44.64|44.46|44.62|44.44|4
1734456540000|2024-12-17 17:29:00|44.63|44.45|44.62|44.44|44.63|44.45|44.59|44.41|7
1734456550000|2024-12-17 17:29:10|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1734456560000|2024-12-17 17:29:20|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|6
1734456570000|2024-12-17 17:29:30|44.61|44.43|44.67|44.49|44.67|44.49|44.61|44.43|5
1734456580000|2024-12-17 17:29:40|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1734456590000|2024-12-17 17:29:50|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1734456600000|2024-12-17 17:30:00|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1734456620000|2024-12-17 17:30:20|44.64|44.46|44.64|44.46|44.65|44.47|44.64|44.46|3
1734456630000|2024-12-17 17:30:30|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1734456640000|2024-12-17 17:30:40|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1734456650000|2024-12-17 17:30:50|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1734456660000|2024-12-17 17:31:00|44.74|44.56|44.74|44.56|44.76|44.58|44.74|44.56|5
1734456670000|2024-12-17 17:31:10|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|7
1734456680000|2024-12-17 17:31:20|44.77|44.59|44.78|44.6|44.79|44.61|44.77|44.59|4
1734456690000|2024-12-17 17:31:30|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1734456700000|2024-12-17 17:31:40|44.81|44.63|44.76|44.58|44.81|44.63|44.74|44.56|9
1734456720000|2024-12-17 17:32:00|44.75|44.57|44.71|44.53|44.75|44.57|44.7|44.52|8
1734456730000|2024-12-17 17:32:10|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1734456750000|2024-12-17 17:32:30|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1734456760000|2024-12-17 17:32:40|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1734456770000|2024-12-17 17:32:50|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1734456780000|2024-12-17 17:33:00|44.7|44.52|44.71|44.53|44.72|44.54|44.7|44.52|4
1734456790000|2024-12-17 17:33:10|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1734456800000|2024-12-17 17:33:20|44.74|44.56|44.71|44.53|44.74|44.56|44.71|44.53|3
1734456810000|2024-12-17 17:33:30|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1734456820000|2024-12-17 17:33:40|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1734456830000|2024-12-17 17:33:50|44.69|44.51|44.73|44.55|44.73|44.55|44.69|44.51|5
1734456840000|2024-12-17 17:34:00|44.74|44.56|44.77|44.59|44.77|44.59|44.74|44.56|4
1734456850000|2024-12-17 17:34:10|44.76|44.58|44.77|44.59|44.78|44.6|44.76|44.58|4
1734456860000|2024-12-17 17:34:20|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1734456870000|2024-12-17 17:34:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1734456880000|2024-12-17 17:34:40|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1734456890000|2024-12-17 17:34:50|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1734456900000|2024-12-17 17:35:00|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1734456910000|2024-12-17 17:35:10|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|3
1734456920000|2024-12-17 17:35:20|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1734456930000|2024-12-17 17:35:30|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|5
1734456940000|2024-12-17 17:35:40|44.82|44.64|44.8|44.62|44.82|44.64|44.79|44.61|7
1734456950000|2024-12-17 17:35:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1734456960000|2024-12-17 17:36:00|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1734456970000|2024-12-17 17:36:10|44.82|44.64|44.78|44.6|44.82|44.64|44.78|44.6|7
1734456990000|2024-12-17 17:36:30|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1734457000000|2024-12-17 17:36:40|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1734457010000|2024-12-17 17:36:50|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|3
1734457020000|2024-12-17 17:37:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|4
1734457030000|2024-12-17 17:37:10|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1734457040000|2024-12-17 17:37:20|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|5
1734457050000|2024-12-17 17:37:30|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1734457060000|2024-12-17 17:37:40|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1734457070000|2024-12-17 17:37:50|44.75|44.57|44.76|44.58|44.77|44.59|44.75|44.57|4
1734457090000|2024-12-17 17:38:10|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1734457100000|2024-12-17 17:38:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1734457110000|2024-12-17 17:38:30|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1734457120000|2024-12-17 17:38:40|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1734457130000|2024-12-17 17:38:50|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1734457140000|2024-12-17 17:39:00|44.74|44.56|44.69|44.51|44.74|44.56|44.69|44.51|4
1734457150000|2024-12-17 17:39:10|44.68|44.5|44.67|44.49|44.68|44.5|44.66|44.48|3
1734457160000|2024-12-17 17:39:20|44.68|44.5|44.68|44.5|44.69|44.51|44.68|44.5|3
1734457180000|2024-12-17 17:39:40|44.67|44.49|44.66|44.48|44.67|44.49|44.65|44.47|4
1734457200000|2024-12-17 17:40:00|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|2
1734457210000|2024-12-17 17:40:10|44.66|44.48|44.74|44.56|44.74|44.56|44.66|44.48|5
1734457220000|2024-12-17 17:40:20|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1734457230000|2024-12-17 17:40:30|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1734457240000|2024-12-17 17:40:40|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1734457250000|2024-12-17 17:40:50|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|4
1734457260000|2024-12-17 17:41:00|44.75|44.57|44.69|44.51|44.75|44.57|44.69|44.51|5
1734457270000|2024-12-17 17:41:10|44.7|44.52|44.74|44.56|44.74|44.56|44.7|44.52|3
1734457280000|2024-12-17 17:41:20|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1734457290000|2024-12-17 17:41:30|44.75|44.57|44.76|44.58|44.77|44.59|44.75|44.57|4
1734457300000|2024-12-17 17:41:40|44.77|44.59|44.81|44.63|44.81|44.63|44.77|44.59|4
1734457310000|2024-12-17 17:41:50|44.82|44.64|44.87|44.69|44.87|44.69|44.82|44.64|3
1734457320000|2024-12-17 17:42:00|44.88|44.7|44.87|44.69|44.88|44.7|44.84|44.66|6
1734457330000|2024-12-17 17:42:10|44.88|44.7|44.93|44.75|44.93|44.75|44.88|44.7|4
1734457340000|2024-12-17 17:42:20|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1734457350000|2024-12-17 17:42:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1734457360000|2024-12-17 17:42:40|44.92|44.74|44.93|44.75|44.94|44.76|44.92|44.74|4
1734457370000|2024-12-17 17:42:50|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|5
1734457380000|2024-12-17 17:43:00|44.91|44.73|44.87|44.69|44.91|44.73|44.87|44.69|5
1734457390000|2024-12-17 17:43:10|44.88|44.7|44.87|44.69|44.89|44.71|44.87|44.69|4
1734457400000|2024-12-17 17:43:20|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1734457410000|2024-12-17 17:43:30|44.88|44.7|44.91|44.73|44.91|44.73|44.88|44.7|3
1734457420000|2024-12-17 17:43:40|44.89|44.71|44.81|44.63|44.89|44.71|44.81|44.63|7
1734457430000|2024-12-17 17:43:50|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1734457440000|2024-12-17 17:44:00|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1734457460000|2024-12-17 17:44:20|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1734457470000|2024-12-17 17:44:30|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1734457480000|2024-12-17 17:44:40|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1734457490000|2024-12-17 17:44:50|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1734457500000|2024-12-17 17:45:00|44.81|44.63|44.87|44.69|44.87|44.69|44.81|44.63|6
1734457510000|2024-12-17 17:45:10|44.86|44.68|44.84|44.66|44.87|44.69|44.84|44.66|5
1734457520000|2024-12-17 17:45:20|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1734457530000|2024-12-17 17:45:30|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1734457540000|2024-12-17 17:45:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1734457550000|2024-12-17 17:45:50|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1734457560000|2024-12-17 17:46:00|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|5
1734457580000|2024-12-17 17:46:20|44.85|44.67|44.86|44.68|44.87|44.69|44.85|44.67|4
1734457590000|2024-12-17 17:46:30|44.83|44.65|44.82|44.64|44.84|44.66|44.82|44.64|4
1734457600000|2024-12-17 17:46:40|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1734457610000|2024-12-17 17:46:50|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1734457630000|2024-12-17 17:47:10|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1734457640000|2024-12-17 17:47:20|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1734457650000|2024-12-17 17:47:30|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1734457660000|2024-12-17 17:47:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1734457680000|2024-12-17 17:48:00|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|2
1734457700000|2024-12-17 17:48:20|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1734457710000|2024-12-17 17:48:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1734457720000|2024-12-17 17:48:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1734457730000|2024-12-17 17:48:50|44.8|44.62|44.76|44.58|44.8|44.62|44.76|44.58|4
1734457740000|2024-12-17 17:49:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1734457750000|2024-12-17 17:49:10|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|2
1734457760000|2024-12-17 17:49:20|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|5
1734457770000|2024-12-17 17:49:30|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1734457790000|2024-12-17 17:49:50|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1734457800000|2024-12-17 17:50:00|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|7
1734457810000|2024-12-17 17:50:10|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|7
1734457820000|2024-12-17 17:50:20|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1734457830000|2024-12-17 17:50:30|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1734457850000|2024-12-17 17:50:50|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1734457860000|2024-12-17 17:51:00|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1734457880000|2024-12-17 17:51:20|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|2
1734457890000|2024-12-17 17:51:30|44.73|44.55|44.74|44.56|44.75|44.57|44.73|44.55|6
1734457900000|2024-12-17 17:51:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1734457910000|2024-12-17 17:51:50|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1734457920000|2024-12-17 17:52:00|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1734457940000|2024-12-17 17:52:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1734457950000|2024-12-17 17:52:30|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1734457960000|2024-12-17 17:52:40|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|3
1734457970000|2024-12-17 17:52:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1734457990000|2024-12-17 17:53:10|44.74|44.56|44.76|44.58|44.76|44.58|44.74|44.56|2
1734458000000|2024-12-17 17:53:20|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1734458030000|2024-12-17 17:53:50|44.75|44.57|44.76|44.58|44.76|44.58|44.74|44.56|4
1734458040000|2024-12-17 17:54:00|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1734458050000|2024-12-17 17:54:10|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1734458060000|2024-12-17 17:54:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1734458070000|2024-12-17 17:54:30|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1734458090000|2024-12-17 17:54:50|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|5
1734458100000|2024-12-17 17:55:00|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1734458110000|2024-12-17 17:55:10|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1734458120000|2024-12-17 17:55:20|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1734458130000|2024-12-17 17:55:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1734458140000|2024-12-17 17:55:40|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1734458150000|2024-12-17 17:55:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1734458160000|2024-12-17 17:56:00|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|4
1734458180000|2024-12-17 17:56:20|44.86|44.68|44.9|44.72|44.9|44.72|44.86|44.68|5
1734458190000|2024-12-17 17:56:30|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|4
1734458200000|2024-12-17 17:56:40|44.93|44.75|44.92|44.74|44.93|44.75|44.91|44.73|4
1734458210000|2024-12-17 17:56:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1734458220000|2024-12-17 17:57:00|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|4
1734458230000|2024-12-17 17:57:10|44.93|44.75|44.94|44.76|44.94|44.76|44.92|44.74|6
1734458240000|2024-12-17 17:57:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1734458250000|2024-12-17 17:57:30|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1734458260000|2024-12-17 17:57:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1734458270000|2024-12-17 17:57:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1734458280000|2024-12-17 17:58:00|44.93|44.75|44.93|44.75|44.94|44.76|44.92|44.74|5
1734458290000|2024-12-17 17:58:10|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1734458300000|2024-12-17 17:58:20|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1734458310000|2024-12-17 17:58:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1734458320000|2024-12-17 17:58:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1734458340000|2024-12-17 17:59:00|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1734458350000|2024-12-17 17:59:10|44.87|44.69|44.84|44.66|44.87|44.69|44.84|44.66|4
1734458360000|2024-12-17 17:59:20|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|6
1734458380000|2024-12-17 17:59:40|44.85|44.67|44.78|44.6|44.85|44.67|44.78|44.6|6
1734458400000|2024-12-17 18:00:00|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|3
1734458420000|2024-12-17 18:00:20|44.78|44.6|44.74|44.56|44.78|44.6|44.73|44.55|7
1734458430000|2024-12-17 18:00:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1734458440000|2024-12-17 18:00:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1734458450000|2024-12-17 18:00:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1734458460000|2024-12-17 18:01:00|44.75|44.57|44.73|44.55|44.75|44.57|44.73|44.55|5
1734458470000|2024-12-17 18:01:10|44.74|44.56|44.75|44.57|44.76|44.58|44.74|44.56|4
1734458480000|2024-12-17 18:01:20|44.77|44.59|44.8|44.62|44.8|44.62|44.77|44.59|4
1734458490000|2024-12-17 18:01:30|44.83|44.65|44.83|44.65|44.85|44.67|44.82|44.64|4
1734458520000|2024-12-17 18:02:00|44.86|44.68|44.88|44.7|44.88|44.7|44.86|44.68|3
1734458530000|2024-12-17 18:02:10|44.89|44.71|44.87|44.69|44.89|44.71|44.86|44.68|9
1734458540000|2024-12-17 18:02:20|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|7
1734458550000|2024-12-17 18:02:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|4
1734458560000|2024-12-17 18:02:40|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1734458570000|2024-12-17 18:02:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1734458580000|2024-12-17 18:03:00|44.87|44.69|44.89|44.71|44.91|44.73|44.87|44.69|5
1734458600000|2024-12-17 18:03:20|44.9|44.72|44.91|44.73|44.92|44.74|44.9|44.72|3
1734458610000|2024-12-17 18:03:30|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1734458620000|2024-12-17 18:03:40|44.93|44.75|44.91|44.73|44.94|44.76|44.91|44.73|5
1734458630000|2024-12-17 18:03:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1734458640000|2024-12-17 18:04:00|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1734458660000|2024-12-17 18:04:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1734458670000|2024-12-17 18:04:30|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1734458680000|2024-12-17 18:04:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1734458720000|2024-12-17 18:05:20|44.89|44.71|44.88|44.7|44.89|44.71|44.87|44.69|4
1734458730000|2024-12-17 18:05:30|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1734458740000|2024-12-17 18:05:40|44.86|44.68|44.87|44.69|44.88|44.7|44.86|44.68|4
1734458750000|2024-12-17 18:05:50|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1734458760000|2024-12-17 18:06:00|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1734458770000|2024-12-17 18:06:10|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1734458780000|2024-12-17 18:06:20|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1734458800000|2024-12-17 18:06:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1734458810000|2024-12-17 18:06:50|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1734458820000|2024-12-17 18:07:00|44.92|44.74|44.95|44.77|44.95|44.77|44.92|44.74|3
1734458830000|2024-12-17 18:07:10|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1734458850000|2024-12-17 18:07:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1734458860000|2024-12-17 18:07:40|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1734458870000|2024-12-17 18:07:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1734458880000|2024-12-17 18:08:00|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1734458910000|2024-12-17 18:08:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1734458920000|2024-12-17 18:08:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1734458940000|2024-12-17 18:09:00|45.02|44.84|45.02|44.84|45.02|44.84|45|44.82|5
1734458960000|2024-12-17 18:09:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1734458970000|2024-12-17 18:09:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1734458980000|2024-12-17 18:09:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1734458990000|2024-12-17 18:09:50|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|3
1734459000000|2024-12-17 18:10:00|45.09|44.91|45.13|44.95|45.13|44.95|45.08|44.9|7
1734459010000|2024-12-17 18:10:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1734459020000|2024-12-17 18:10:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1734459040000|2024-12-17 18:10:40|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|4
1734459060000|2024-12-17 18:11:00|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1734459080000|2024-12-17 18:11:20|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1734459100000|2024-12-17 18:11:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1734459110000|2024-12-17 18:11:50|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1734459120000|2024-12-17 18:12:00|45.04|44.86|45|44.82|45.04|44.86|45|44.82|5
1734459130000|2024-12-17 18:12:10|44.99|44.81|44.96|44.78|44.99|44.81|44.96|44.78|3
1734459140000|2024-12-17 18:12:20|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1734459170000|2024-12-17 18:12:50|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1734459180000|2024-12-17 18:13:00|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1734459190000|2024-12-17 18:13:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1734459200000|2024-12-17 18:13:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|4
1734459220000|2024-12-17 18:13:40|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1734459230000|2024-12-17 18:13:50|44.94|44.76|44.91|44.73|44.94|44.76|44.91|44.73|5
1734459250000|2024-12-17 18:14:10|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1734459260000|2024-12-17 18:14:20|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|2
1734459270000|2024-12-17 18:14:30|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1734459290000|2024-12-17 18:14:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1734459300000|2024-12-17 18:15:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1734459310000|2024-12-17 18:15:10|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1734459320000|2024-12-17 18:15:20|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|11
1734459330000|2024-12-17 18:15:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1734459340000|2024-12-17 18:15:40|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1734459350000|2024-12-17 18:15:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1734459360000|2024-12-17 18:16:00|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1734459370000|2024-12-17 18:16:10|44.77|44.59|44.73|44.55|44.77|44.59|44.73|44.55|5
1734459380000|2024-12-17 18:16:20|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|4
1734459390000|2024-12-17 18:16:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|6
1734459400000|2024-12-17 18:16:40|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1734459410000|2024-12-17 18:16:50|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1734459420000|2024-12-17 18:17:00|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1734459430000|2024-12-17 18:17:10|44.69|44.51|44.72|44.54|44.72|44.54|44.69|44.51|3
1734459440000|2024-12-17 18:17:20|44.71|44.53|44.7|44.52|44.72|44.54|44.7|44.52|4
1734459450000|2024-12-17 18:17:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1734459470000|2024-12-17 18:17:50|44.72|44.54|44.81|44.63|44.81|44.63|44.72|44.54|4
1734459480000|2024-12-17 18:18:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1734459490000|2024-12-17 18:18:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1734459500000|2024-12-17 18:18:20|44.76|44.58|44.76|44.58|44.76|44.58|44.74|44.56|4
1734459510000|2024-12-17 18:18:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1734459530000|2024-12-17 18:18:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1734459540000|2024-12-17 18:19:00|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1734459550000|2024-12-17 18:19:10|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1734459560000|2024-12-17 18:19:20|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1734459570000|2024-12-17 18:19:30|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|4
1734459590000|2024-12-17 18:19:50|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1734459600000|2024-12-17 18:20:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|6
1734459610000|2024-12-17 18:20:10|44.75|44.57|44.8|44.62|44.8|44.62|44.75|44.57|3
1734459620000|2024-12-17 18:20:20|44.79|44.61|44.76|44.58|44.79|44.61|44.75|44.57|7
1734459630000|2024-12-17 18:20:30|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1734459640000|2024-12-17 18:20:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1734459650000|2024-12-17 18:20:50|44.69|44.51|44.66|44.48|44.69|44.51|44.66|44.48|3
1734459660000|2024-12-17 18:21:00|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1734459670000|2024-12-17 18:21:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1734459680000|2024-12-17 18:21:20|44.71|44.53|44.7|44.52|44.72|44.54|44.69|44.51|8
1734459690000|2024-12-17 18:21:30|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|5
1734459700000|2024-12-17 18:21:40|44.68|44.5|44.68|44.5|44.69|44.51|44.66|44.48|7
1734459710000|2024-12-17 18:21:50|44.69|44.51|44.68|44.5|44.71|44.53|44.67|44.49|7
1734459720000|2024-12-17 18:22:00|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1734459730000|2024-12-17 18:22:10|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1734459740000|2024-12-17 18:22:20|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|4
1734459750000|2024-12-17 18:22:30|44.66|44.48|44.65|44.47|44.67|44.49|44.65|44.47|4
1734459760000|2024-12-17 18:22:40|44.66|44.48|44.66|44.48|44.68|44.5|44.66|44.48|3
1734459770000|2024-12-17 18:22:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1734459780000|2024-12-17 18:23:00|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1734459790000|2024-12-17 18:23:10|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|3
1734459800000|2024-12-17 18:23:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1734459810000|2024-12-17 18:23:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1734459820000|2024-12-17 18:23:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1734459830000|2024-12-17 18:23:50|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|4
1734459840000|2024-12-17 18:24:00|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|2
1734459850000|2024-12-17 18:24:10|44.64|44.46|44.66|44.48|44.67|44.49|44.64|44.46|7
1734459860000|2024-12-17 18:24:20|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1734459870000|2024-12-17 18:24:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1734459880000|2024-12-17 18:24:40|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|3
1734459890000|2024-12-17 18:24:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1734459900000|2024-12-17 18:25:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1734459910000|2024-12-17 18:25:10|44.66|44.48|44.69|44.51|44.7|44.52|44.66|44.48|4
1734459920000|2024-12-17 18:25:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1734459930000|2024-12-17 18:25:30|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|3
1734459940000|2024-12-17 18:25:40|44.7|44.52|44.69|44.51|44.71|44.53|44.69|44.51|4
1734459950000|2024-12-17 18:25:50|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1734459960000|2024-12-17 18:26:00|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|3
1734459970000|2024-12-17 18:26:10|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|3
1734459980000|2024-12-17 18:26:20|44.62|44.44|44.58|44.4|44.62|44.44|44.58|44.4|4
1734459990000|2024-12-17 18:26:30|44.57|44.39|44.54|44.36|44.57|44.39|44.54|44.36|4
1734460000000|2024-12-17 18:26:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1734460030000|2024-12-17 18:27:10|44.51|44.33|44.47|44.29|44.51|44.33|44.46|44.28|4
1734460040000|2024-12-17 18:27:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1734460050000|2024-12-17 18:27:30|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1734460060000|2024-12-17 18:27:40|44.45|44.27|44.39|44.21|44.45|44.27|44.39|44.21|4
1734460080000|2024-12-17 18:28:00|44.42|44.24|44.45|44.27|44.45|44.27|44.41|44.23|6
1734460090000|2024-12-17 18:28:10|44.44|44.26|44.42|44.24|44.45|44.27|44.42|44.24|5
1734460100000|2024-12-17 18:28:20|44.43|44.25|44.41|44.23|44.46|44.28|44.41|44.23|7
1734460110000|2024-12-17 18:28:30|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1734460120000|2024-12-17 18:28:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1734460130000|2024-12-17 18:28:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1734460140000|2024-12-17 18:29:00|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1734460150000|2024-12-17 18:29:10|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1734460160000|2024-12-17 18:29:20|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1734460170000|2024-12-17 18:29:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1734460180000|2024-12-17 18:29:40|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1734460200000|2024-12-17 18:30:00|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|3
1734460210000|2024-12-17 18:30:10|44.41|44.23|44.48|44.3|44.48|44.3|44.41|44.23|9
1734460220000|2024-12-17 18:30:20|44.49|44.31|44.5|44.32|44.5|44.32|44.48|44.3|4
1734460230000|2024-12-17 18:30:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734460240000|2024-12-17 18:30:40|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|5
1734460250000|2024-12-17 18:30:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734460260000|2024-12-17 18:31:00|44.48|44.3|44.45|44.27|44.48|44.3|44.45|44.27|4
1734460270000|2024-12-17 18:31:10|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1734460290000|2024-12-17 18:31:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734460300000|2024-12-17 18:31:40|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1734460310000|2024-12-17 18:31:50|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1734460320000|2024-12-17 18:32:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1734460330000|2024-12-17 18:32:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1734460340000|2024-12-17 18:32:20|44.44|44.26|44.48|44.3|44.48|44.3|44.44|44.26|3
1734460350000|2024-12-17 18:32:30|44.46|44.28|44.45|44.27|44.46|44.28|44.44|44.26|4
1734460370000|2024-12-17 18:32:50|44.46|44.28|44.5|44.32|44.5|44.32|44.46|44.28|6
1734460380000|2024-12-17 18:33:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1734460400000|2024-12-17 18:33:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1734460420000|2024-12-17 18:33:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|6
1734460430000|2024-12-17 18:33:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1734460440000|2024-12-17 18:34:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|6
1734460450000|2024-12-17 18:34:10|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1734460460000|2024-12-17 18:34:20|44.56|44.38|44.57|44.39|44.58|44.4|44.56|44.38|4
1734460480000|2024-12-17 18:34:40|44.56|44.38|44.56|44.38|44.56|44.38|44.55|44.37|3
1734460490000|2024-12-17 18:34:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1734460500000|2024-12-17 18:35:00|44.58|44.4|44.62|44.44|44.62|44.44|44.58|44.4|3
1734460510000|2024-12-17 18:35:10|44.63|44.45|44.67|44.49|44.67|44.49|44.63|44.45|7
1734460520000|2024-12-17 18:35:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|4
1734460530000|2024-12-17 18:35:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1734460540000|2024-12-17 18:35:40|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|7
1734460550000|2024-12-17 18:35:50|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|2
1734460560000|2024-12-17 18:36:00|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1734460570000|2024-12-17 18:36:10|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1734460580000|2024-12-17 18:36:20|44.59|44.41|44.59|44.41|44.6|44.42|44.59|44.41|3
1734460600000|2024-12-17 18:36:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1734460610000|2024-12-17 18:36:50|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1734460620000|2024-12-17 18:37:00|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1734460630000|2024-12-17 18:37:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1734460640000|2024-12-17 18:37:20|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1734460670000|2024-12-17 18:37:50|44.58|44.4|44.6|44.42|44.6|44.42|44.58|44.4|3
1734460680000|2024-12-17 18:38:00|44.59|44.41|44.57|44.39|44.6|44.42|44.57|44.39|5
1734460690000|2024-12-17 18:38:10|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1734460700000|2024-12-17 18:38:20|44.58|44.4|44.57|44.39|44.59|44.41|44.57|44.39|4
1734460710000|2024-12-17 18:38:30|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1734460720000|2024-12-17 18:38:40|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1734460730000|2024-12-17 18:38:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1734460740000|2024-12-17 18:39:00|44.59|44.41|44.61|44.43|44.61|44.43|44.57|44.39|3
1734460750000|2024-12-17 18:39:10|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1734460770000|2024-12-17 18:39:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1734460780000|2024-12-17 18:39:40|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1734460800000|2024-12-17 18:40:00|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1734460810000|2024-12-17 18:40:10|44.62|44.44|44.59|44.41|44.62|44.44|44.59|44.41|2
1734460820000|2024-12-17 18:40:20|44.58|44.4|44.58|44.4|44.59|44.41|44.57|44.39|5
1734460830000|2024-12-17 18:40:30|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1734460840000|2024-12-17 18:40:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1734460850000|2024-12-17 18:40:50|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1734460860000|2024-12-17 18:41:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1734460890000|2024-12-17 18:41:30|44.52|44.34|44.5|44.32|44.52|44.34|44.5|44.32|3
1734460900000|2024-12-17 18:41:40|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734460910000|2024-12-17 18:41:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1734460920000|2024-12-17 18:42:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734460930000|2024-12-17 18:42:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734460940000|2024-12-17 18:42:20|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1734460950000|2024-12-17 18:42:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734460960000|2024-12-17 18:42:40|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|4
1734460980000|2024-12-17 18:43:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1734460990000|2024-12-17 18:43:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734461010000|2024-12-17 18:43:30|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1734461020000|2024-12-17 18:43:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1734461030000|2024-12-17 18:43:50|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|4
1734461040000|2024-12-17 18:44:00|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1734461050000|2024-12-17 18:44:10|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1734461060000|2024-12-17 18:44:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1734461070000|2024-12-17 18:44:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1734461090000|2024-12-17 18:44:50|44.41|44.23|44.42|44.24|44.42|44.24|44.39|44.21|6
1734461100000|2024-12-17 18:45:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1734461110000|2024-12-17 18:45:10|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1734461120000|2024-12-17 18:45:20|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734461130000|2024-12-17 18:45:30|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1734461140000|2024-12-17 18:45:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1734461150000|2024-12-17 18:45:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1734461160000|2024-12-17 18:46:00|44.42|44.24|44.41|44.23|44.42|44.24|44.4|44.22|3
1734461180000|2024-12-17 18:46:20|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1734461210000|2024-12-17 18:46:50|44.43|44.25|44.45|44.27|44.45|44.27|44.41|44.23|4
1734461230000|2024-12-17 18:47:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1734461240000|2024-12-17 18:47:20|44.43|44.25|44.43|44.25|44.44|44.26|44.43|44.25|5
1734461250000|2024-12-17 18:47:30|44.44|44.26|44.4|44.22|44.44|44.26|44.39|44.21|8
1734461260000|2024-12-17 18:47:40|44.39|44.21|44.37|44.19|44.39|44.21|44.37|44.19|3
1734461270000|2024-12-17 18:47:50|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|4
1734461300000|2024-12-17 18:48:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734461310000|2024-12-17 18:48:30|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1734461330000|2024-12-17 18:48:50|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|4
1734461340000|2024-12-17 18:49:00|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1734461350000|2024-12-17 18:49:10|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|4
1734461360000|2024-12-17 18:49:20|44.3|44.12|44.28|44.1|44.3|44.12|44.28|44.1|3
1734461400000|2024-12-17 18:50:00|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|3
1734461410000|2024-12-17 18:50:10|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1734461420000|2024-12-17 18:50:20|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1734461430000|2024-12-17 18:50:30|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1734461450000|2024-12-17 18:50:50|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1734461460000|2024-12-17 18:51:00|44.3|44.12|44.27|44.09|44.3|44.12|44.27|44.09|6
1734461470000|2024-12-17 18:51:10|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1734461480000|2024-12-17 18:51:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1734461490000|2024-12-17 18:51:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1734461510000|2024-12-17 18:51:50|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1734461520000|2024-12-17 18:52:00|44.26|44.08|44.27|44.09|44.28|44.1|44.26|44.08|4
1734461530000|2024-12-17 18:52:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1734461550000|2024-12-17 18:52:30|44.28|44.1|44.25|44.07|44.28|44.1|44.25|44.07|4
1734461560000|2024-12-17 18:52:40|44.26|44.08|44.26|44.08|44.27|44.09|44.26|44.08|3
1734461570000|2024-12-17 18:52:50|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1734461590000|2024-12-17 18:53:10|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|4
1734461600000|2024-12-17 18:53:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1734461610000|2024-12-17 18:53:30|44.23|44.05|44.21|44.03|44.24|44.06|44.21|44.03|5
1734461620000|2024-12-17 18:53:40|44.22|44.04|44.17|43.99|44.23|44.05|44.17|43.99|7
1734461630000|2024-12-17 18:53:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1734461650000|2024-12-17 18:54:10|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1734461660000|2024-12-17 18:54:20|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1734461670000|2024-12-17 18:54:30|44.19|44.01|44.16|43.98|44.19|44.01|44.16|43.98|4
1734461680000|2024-12-17 18:54:40|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1734461690000|2024-12-17 18:54:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1734461720000|2024-12-17 18:55:20|44.17|43.99|44.16|43.98|44.17|43.99|44.15|43.97|4
1734461730000|2024-12-17 18:55:30|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1734461740000|2024-12-17 18:55:40|44.18|44|44.17|43.99|44.18|44|44.16|43.98|4
1734461750000|2024-12-17 18:55:50|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1734461760000|2024-12-17 18:56:00|44.18|44|44.22|44.04|44.22|44.04|44.18|44|5
1734461770000|2024-12-17 18:56:10|44.23|44.05|44.23|44.05|44.25|44.07|44.22|44.04|8
1734461780000|2024-12-17 18:56:20|44.22|44.04|44.21|44.03|44.23|44.05|44.21|44.03|4
1734461790000|2024-12-17 18:56:30|44.22|44.04|44.19|44.01|44.22|44.04|44.19|44.01|4
1734461800000|2024-12-17 18:56:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1734461810000|2024-12-17 18:56:50|44.19|44.01|44.2|44.02|44.2|44.02|44.18|44|6
1734461820000|2024-12-17 18:57:00|44.19|44.01|44.17|43.99|44.2|44.02|44.17|43.99|7
1734461880000|2024-12-17 18:58:00|44.16|43.98|44.12|43.94|44.16|43.98|44.12|43.94|4
1734461910000|2024-12-17 18:58:30|44.13|43.95|44.15|43.97|44.15|43.97|44.13|43.95|3
1734461940000|2024-12-17 18:59:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1734461950000|2024-12-17 18:59:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1734461960000|2024-12-17 18:59:20|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|3
1734461970000|2024-12-17 18:59:30|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|4
1734462010000|2024-12-17 19:00:10|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1734462020000|2024-12-17 19:00:20|44.15|43.97|44.17|43.99|44.18|44|44.15|43.97|5
1734462030000|2024-12-17 19:00:30|44.18|44|44.2|44.02|44.2|44.02|44.18|44|4
1734462040000|2024-12-17 19:00:40|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1734462060000|2024-12-17 19:01:00|44.17|43.99|44.15|43.97|44.17|43.99|44.15|43.97|3
1734462070000|2024-12-17 19:01:10|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|3
1734462080000|2024-12-17 19:01:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1734462090000|2024-12-17 19:01:30|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1734462100000|2024-12-17 19:01:40|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|6
1734462110000|2024-12-17 19:01:50|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1734462120000|2024-12-17 19:02:00|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1734462130000|2024-12-17 19:02:10|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|4
1734462140000|2024-12-17 19:02:20|44.11|43.93|44.05|43.87|44.11|43.93|44.05|43.87|4
1734462150000|2024-12-17 19:02:30|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|4
1734462160000|2024-12-17 19:02:40|44.04|43.86|44.04|43.86|44.06|43.88|44.03|43.85|5
1734462170000|2024-12-17 19:02:50|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1734462180000|2024-12-17 19:03:00|44.08|43.9|44.03|43.85|44.08|43.9|44.03|43.85|6
1734462190000|2024-12-17 19:03:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734462200000|2024-12-17 19:03:20|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|4
1734462210000|2024-12-17 19:03:30|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1734462220000|2024-12-17 19:03:40|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1734462240000|2024-12-17 19:04:00|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|2
1734462270000|2024-12-17 19:04:30|43.98|43.8|43.96|43.78|43.98|43.8|43.96|43.78|3
1734462280000|2024-12-17 19:04:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734462330000|2024-12-17 19:05:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734462340000|2024-12-17 19:05:40|43.97|43.79|43.95|43.77|43.98|43.8|43.95|43.77|6
1734462350000|2024-12-17 19:05:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734462360000|2024-12-17 19:06:00|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1734462370000|2024-12-17 19:06:10|43.92|43.74|43.88|43.7|43.92|43.74|43.88|43.7|2
1734462380000|2024-12-17 19:06:20|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1734462390000|2024-12-17 19:06:30|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1734462430000|2024-12-17 19:07:10|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1734462440000|2024-12-17 19:07:20|43.89|43.71|43.89|43.71|43.9|43.72|43.89|43.71|5
1734462450000|2024-12-17 19:07:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1734462460000|2024-12-17 19:07:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734462470000|2024-12-17 19:07:50|43.83|43.65|43.8|43.62|43.83|43.65|43.8|43.62|3
1734462490000|2024-12-17 19:08:10|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1734462540000|2024-12-17 19:09:00|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1734462570000|2024-12-17 19:09:30|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734462580000|2024-12-17 19:09:40|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|4
1734462590000|2024-12-17 19:09:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734462600000|2024-12-17 19:10:00|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734462610000|2024-12-17 19:10:10|43.8|43.62|43.85|43.67|43.85|43.67|43.8|43.62|4
1734462630000|2024-12-17 19:10:30|43.84|43.66|43.85|43.67|43.85|43.67|43.83|43.65|6
1734462640000|2024-12-17 19:10:40|43.86|43.68|43.9|43.72|43.9|43.72|43.86|43.68|5
1734462650000|2024-12-17 19:10:50|43.91|43.73|43.95|43.77|43.95|43.77|43.91|43.73|7
1734462660000|2024-12-17 19:11:00|43.94|43.76|43.89|43.71|43.94|43.76|43.89|43.71|5
1734462670000|2024-12-17 19:11:10|43.9|43.72|43.86|43.68|43.9|43.72|43.86|43.68|10
1734462700000|2024-12-17 19:11:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1734462710000|2024-12-17 19:11:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734462720000|2024-12-17 19:12:00|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1734462730000|2024-12-17 19:12:10|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734462740000|2024-12-17 19:12:20|43.89|43.71|43.9|43.72|43.9|43.72|43.87|43.69|4
1734462750000|2024-12-17 19:12:30|43.91|43.73|43.93|43.75|43.93|43.75|43.91|43.73|3
1734462760000|2024-12-17 19:12:40|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1734462770000|2024-12-17 19:12:50|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1734462780000|2024-12-17 19:13:00|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734462790000|2024-12-17 19:13:10|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|4
1734462800000|2024-12-17 19:13:20|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734462810000|2024-12-17 19:13:30|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1734462820000|2024-12-17 19:13:40|43.93|43.75|43.93|43.75|43.94|43.76|43.93|43.75|3
1734462830000|2024-12-17 19:13:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734462850000|2024-12-17 19:14:10|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734462860000|2024-12-17 19:14:20|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734462870000|2024-12-17 19:14:30|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|3
1734462880000|2024-12-17 19:14:40|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734462890000|2024-12-17 19:14:50|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734462900000|2024-12-17 19:15:00|43.94|43.76|43.89|43.71|43.94|43.76|43.89|43.71|4
1734462910000|2024-12-17 19:15:10|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|7
1734462920000|2024-12-17 19:15:20|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|5
1734462930000|2024-12-17 19:15:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734462940000|2024-12-17 19:15:40|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|3
1734462950000|2024-12-17 19:15:50|43.89|43.71|43.91|43.73|43.91|43.73|43.89|43.71|3
1734462960000|2024-12-17 19:16:00|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734462970000|2024-12-17 19:16:10|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1734462980000|2024-12-17 19:16:20|43.98|43.8|44|43.82|44|43.82|43.98|43.8|3
1734462990000|2024-12-17 19:16:30|43.99|43.81|43.96|43.78|44|43.82|43.96|43.78|5
1734463000000|2024-12-17 19:16:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734463010000|2024-12-17 19:16:50|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|2
1734463020000|2024-12-17 19:17:00|43.92|43.74|43.92|43.74|43.93|43.75|43.92|43.74|3
1734463030000|2024-12-17 19:17:10|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|2
1734463040000|2024-12-17 19:17:20|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1734463050000|2024-12-17 19:17:30|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1734463060000|2024-12-17 19:17:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734463080000|2024-12-17 19:18:00|43.86|43.68|43.86|43.68|43.87|43.69|43.85|43.67|9
1734463090000|2024-12-17 19:18:10|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|2
1734463100000|2024-12-17 19:18:20|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|3
1734463110000|2024-12-17 19:18:30|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|4
1734463120000|2024-12-17 19:18:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734463130000|2024-12-17 19:18:50|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|5
1734463140000|2024-12-17 19:19:00|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734463150000|2024-12-17 19:19:10|43.86|43.68|43.89|43.71|43.89|43.71|43.86|43.68|4
1734463160000|2024-12-17 19:19:20|43.9|43.72|43.87|43.69|43.9|43.72|43.87|43.69|6
1734463180000|2024-12-17 19:19:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734463190000|2024-12-17 19:19:50|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|6
1734463200000|2024-12-17 19:20:00|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|4
1734463210000|2024-12-17 19:20:10|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1734463220000|2024-12-17 19:20:20|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|4
1734463230000|2024-12-17 19:20:30|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1734463240000|2024-12-17 19:20:40|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|4
1734463250000|2024-12-17 19:20:50|43.82|43.64|43.85|43.67|43.86|43.68|43.82|43.64|5
1734463260000|2024-12-17 19:21:00|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734463270000|2024-12-17 19:21:10|43.87|43.69|43.86|43.68|43.89|43.71|43.86|43.68|6
1734463280000|2024-12-17 19:21:20|43.87|43.69|43.82|43.64|43.87|43.69|43.82|43.64|4
1734463290000|2024-12-17 19:21:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734463310000|2024-12-17 19:21:50|43.79|43.61|43.77|43.59|43.79|43.61|43.77|43.59|3
1734463330000|2024-12-17 19:22:10|43.76|43.58|43.79|43.61|43.79|43.61|43.76|43.58|4
1734463340000|2024-12-17 19:22:20|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|5
1734463350000|2024-12-17 19:22:30|43.77|43.59|43.8|43.62|43.8|43.62|43.77|43.59|4
1734463360000|2024-12-17 19:22:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734463370000|2024-12-17 19:22:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734463380000|2024-12-17 19:23:00|43.81|43.63|43.82|43.64|43.83|43.65|43.81|43.63|4
1734463390000|2024-12-17 19:23:10|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734463410000|2024-12-17 19:23:30|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1734463430000|2024-12-17 19:23:50|43.84|43.66|43.85|43.67|43.85|43.67|43.83|43.65|6
1734463440000|2024-12-17 19:24:00|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1734463450000|2024-12-17 19:24:10|43.85|43.67|43.88|43.7|43.88|43.7|43.85|43.67|3
1734463460000|2024-12-17 19:24:20|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1734463470000|2024-12-17 19:24:30|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|3
1734463480000|2024-12-17 19:24:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734463490000|2024-12-17 19:24:50|43.93|43.75|43.94|43.76|43.94|43.76|43.92|43.74|4
1734463500000|2024-12-17 19:25:00|43.93|43.75|43.9|43.72|43.93|43.75|43.9|43.72|4
1734463510000|2024-12-17 19:25:10|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1734463520000|2024-12-17 19:25:20|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1734463530000|2024-12-17 19:25:30|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|4
1734463550000|2024-12-17 19:25:50|43.9|43.72|43.93|43.75|43.93|43.75|43.9|43.72|4
1734463570000|2024-12-17 19:26:10|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|4
1734463580000|2024-12-17 19:26:20|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734463590000|2024-12-17 19:26:30|43.92|43.74|43.91|43.73|43.93|43.75|43.91|43.73|4
1734463600000|2024-12-17 19:26:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734463620000|2024-12-17 19:27:00|43.94|43.76|43.96|43.78|43.97|43.79|43.94|43.76|4
1734463630000|2024-12-17 19:27:10|43.97|43.79|43.98|43.8|43.99|43.81|43.97|43.79|9
1734463640000|2024-12-17 19:27:20|44|43.82|44.06|43.88|44.06|43.88|44|43.82|6
1734463650000|2024-12-17 19:27:30|44.07|43.89|44.03|43.85|44.07|43.89|44.03|43.85|6
1734463660000|2024-12-17 19:27:40|44.01|43.83|44.04|43.86|44.04|43.86|44.01|43.83|4
1734463670000|2024-12-17 19:27:50|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|10
1734463680000|2024-12-17 19:28:00|44.03|43.85|43.99|43.81|44.03|43.85|43.99|43.81|4
1734463690000|2024-12-17 19:28:10|43.98|43.8|43.95|43.77|43.98|43.8|43.95|43.77|3
1734463700000|2024-12-17 19:28:20|43.96|43.78|43.93|43.75|43.96|43.78|43.93|43.75|4
1734463710000|2024-12-17 19:28:30|43.92|43.74|43.92|43.74|43.93|43.75|43.92|43.74|3
1734463730000|2024-12-17 19:28:50|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|5
1734463740000|2024-12-17 19:29:00|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1734463750000|2024-12-17 19:29:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734463760000|2024-12-17 19:29:20|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734463770000|2024-12-17 19:29:30|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|4
1734463790000|2024-12-17 19:29:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734463800000|2024-12-17 19:30:00|43.85|43.67|43.83|43.65|43.85|43.67|43.82|43.64|5
1734463810000|2024-12-17 19:30:10|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|3
1734463820000|2024-12-17 19:30:20|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734463830000|2024-12-17 19:30:30|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|4
1734463840000|2024-12-17 19:30:40|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|3
1734463850000|2024-12-17 19:30:50|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734463860000|2024-12-17 19:31:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734463870000|2024-12-17 19:31:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734463910000|2024-12-17 19:31:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734463920000|2024-12-17 19:32:00|43.77|43.59|43.76|43.58|43.78|43.6|43.76|43.58|4
1734463930000|2024-12-17 19:32:10|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734463940000|2024-12-17 19:32:20|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|4
1734463950000|2024-12-17 19:32:30|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734464000000|2024-12-17 19:33:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734464020000|2024-12-17 19:33:40|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734464040000|2024-12-17 19:34:00|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734464080000|2024-12-17 19:34:40|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734464100000|2024-12-17 19:35:00|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734464120000|2024-12-17 19:35:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734464130000|2024-12-17 19:35:30|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1734464140000|2024-12-17 19:35:40|43.7|43.52|43.67|43.49|43.7|43.52|43.67|43.49|3
1734464150000|2024-12-17 19:35:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734464160000|2024-12-17 19:36:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734464170000|2024-12-17 19:36:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734464180000|2024-12-17 19:36:20|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|4
1734464200000|2024-12-17 19:36:40|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734464210000|2024-12-17 19:36:50|43.69|43.51|43.71|43.53|43.71|43.53|43.69|43.51|3
1734464220000|2024-12-17 19:37:00|43.72|43.54|43.74|43.56|43.74|43.56|43.72|43.54|3
1734464230000|2024-12-17 19:37:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734464240000|2024-12-17 19:37:20|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734464280000|2024-12-17 19:38:00|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|5
1734464290000|2024-12-17 19:38:10|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1734464300000|2024-12-17 19:38:20|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|5
1734464320000|2024-12-17 19:38:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734464330000|2024-12-17 19:38:50|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|4
1734464340000|2024-12-17 19:39:00|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|3
1734464350000|2024-12-17 19:39:10|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|3
1734464360000|2024-12-17 19:39:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734464380000|2024-12-17 19:39:40|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|2
1734464400000|2024-12-17 19:40:00|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1734464410000|2024-12-17 19:40:10|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734464420000|2024-12-17 19:40:20|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|3
1734464440000|2024-12-17 19:40:40|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|7
1734464450000|2024-12-17 19:40:50|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1734464460000|2024-12-17 19:41:00|43.86|43.68|43.84|43.66|43.87|43.69|43.84|43.66|5
1734464470000|2024-12-17 19:41:10|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|4
1734464480000|2024-12-17 19:41:20|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734464490000|2024-12-17 19:41:30|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1734464500000|2024-12-17 19:41:40|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1734464510000|2024-12-17 19:41:50|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1734464520000|2024-12-17 19:42:00|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734464530000|2024-12-17 19:42:10|43.79|43.61|43.8|43.62|43.8|43.62|43.78|43.6|4
1734464550000|2024-12-17 19:42:30|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734464560000|2024-12-17 19:42:40|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734464570000|2024-12-17 19:42:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734464580000|2024-12-17 19:43:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734464590000|2024-12-17 19:43:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734464600000|2024-12-17 19:43:20|43.79|43.61|43.77|43.59|43.79|43.61|43.77|43.59|3
1734464610000|2024-12-17 19:43:30|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734464620000|2024-12-17 19:43:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734464630000|2024-12-17 19:43:50|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734464640000|2024-12-17 19:44:00|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734464650000|2024-12-17 19:44:10|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734464660000|2024-12-17 19:44:20|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734464670000|2024-12-17 19:44:30|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734464680000|2024-12-17 19:44:40|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734464690000|2024-12-17 19:44:50|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|3
1734464700000|2024-12-17 19:45:00|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1734464710000|2024-12-17 19:45:10|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734464720000|2024-12-17 19:45:20|43.87|43.69|43.92|43.74|43.92|43.74|43.87|43.69|5
1734464730000|2024-12-17 19:45:30|43.93|43.75|43.89|43.71|43.93|43.75|43.89|43.71|4
1734464740000|2024-12-17 19:45:40|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1734464750000|2024-12-17 19:45:50|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1734464760000|2024-12-17 19:46:00|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|7
1734464770000|2024-12-17 19:46:10|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|6
1734464780000|2024-12-17 19:46:20|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734464790000|2024-12-17 19:46:30|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734464800000|2024-12-17 19:46:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734464810000|2024-12-17 19:46:50|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1734464820000|2024-12-17 19:47:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734464830000|2024-12-17 19:47:10|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1734464840000|2024-12-17 19:47:20|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1734464850000|2024-12-17 19:47:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734464860000|2024-12-17 19:47:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734464870000|2024-12-17 19:47:50|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|3
1734464880000|2024-12-17 19:48:00|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734464890000|2024-12-17 19:48:10|43.89|43.71|43.89|43.71|43.9|43.72|43.88|43.7|5
1734464900000|2024-12-17 19:48:20|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|3
1734464910000|2024-12-17 19:48:30|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1734464920000|2024-12-17 19:48:40|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734464930000|2024-12-17 19:48:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734464940000|2024-12-17 19:49:00|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|5
1734464960000|2024-12-17 19:49:20|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|7
1734464980000|2024-12-17 19:49:40|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1734464990000|2024-12-17 19:49:50|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1734465000000|2024-12-17 19:50:00|43.93|43.75|43.93|43.75|43.94|43.76|43.93|43.75|3
1734465010000|2024-12-17 19:50:10|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|3
1734465020000|2024-12-17 19:50:20|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734465040000|2024-12-17 19:50:40|43.97|43.79|43.94|43.76|43.97|43.79|43.94|43.76|4
1734465050000|2024-12-17 19:50:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734465060000|2024-12-17 19:51:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734465070000|2024-12-17 19:51:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|4
1734465080000|2024-12-17 19:51:20|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734465090000|2024-12-17 19:51:30|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734465100000|2024-12-17 19:51:40|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|5
1734465110000|2024-12-17 19:51:50|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1734465120000|2024-12-17 19:52:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1734465130000|2024-12-17 19:52:10|44.01|43.83|44.01|43.83|44.01|43.83|44|43.82|3
1734465140000|2024-12-17 19:52:20|44.02|43.84|44.05|43.87|44.05|43.87|44.02|43.84|3
1734465150000|2024-12-17 19:52:30|44.04|43.86|44.04|43.86|44.05|43.87|44.03|43.85|5
1734465160000|2024-12-17 19:52:40|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|4
1734465180000|2024-12-17 19:53:00|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1734465190000|2024-12-17 19:53:10|44.01|43.83|43.97|43.79|44.01|43.83|43.97|43.79|7
1734465200000|2024-12-17 19:53:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|4
1734465210000|2024-12-17 19:53:30|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|5
1734465230000|2024-12-17 19:53:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|6
1734465240000|2024-12-17 19:54:00|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1734465250000|2024-12-17 19:54:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734465260000|2024-12-17 19:54:20|43.99|43.81|44.03|43.85|44.03|43.85|43.99|43.81|5
1734465270000|2024-12-17 19:54:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734465280000|2024-12-17 19:54:40|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1734465290000|2024-12-17 19:54:50|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|4
1734465300000|2024-12-17 19:55:00|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734465310000|2024-12-17 19:55:10|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1734465320000|2024-12-17 19:55:20|44.02|43.84|44.02|43.84|44.02|43.84|44.01|43.83|3
1734465330000|2024-12-17 19:55:30|44.01|43.83|44.03|43.85|44.03|43.85|44.01|43.83|3
1734465350000|2024-12-17 19:55:50|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734465360000|2024-12-17 19:56:00|44.04|43.86|44.01|43.83|44.04|43.86|44.01|43.83|6
1734465370000|2024-12-17 19:56:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734465380000|2024-12-17 19:56:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734465390000|2024-12-17 19:56:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734465410000|2024-12-17 19:56:50|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734465420000|2024-12-17 19:57:00|44|43.82|43.99|43.81|44|43.82|43.99|43.81|4
1734465430000|2024-12-17 19:57:10|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1734465450000|2024-12-17 19:57:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734465480000|2024-12-17 19:58:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734465490000|2024-12-17 19:58:10|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1734465510000|2024-12-17 19:58:30|44|43.82|44|43.82|44.01|43.83|44|43.82|3
1734465520000|2024-12-17 19:58:40|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734465540000|2024-12-17 19:59:00|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1734465560000|2024-12-17 19:59:20|44.02|43.84|44.03|43.85|44.04|43.86|44.02|43.84|4
1734465580000|2024-12-17 19:59:40|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734465600000|2024-12-17 20:00:00|44.03|43.85|44.07|43.89|44.07|43.89|44.03|43.85|3
1734465610000|2024-12-17 20:00:10|44.08|43.9|44.12|43.94|44.12|43.94|44.08|43.9|7
1734465620000|2024-12-17 20:00:20|44.13|43.95|44.16|43.98|44.16|43.98|44.13|43.95|8
1734465640000|2024-12-17 20:00:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1734465650000|2024-12-17 20:00:50|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|3
1734465660000|2024-12-17 20:01:00|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1734465670000|2024-12-17 20:01:10|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|4
1734465680000|2024-12-17 20:01:20|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1734465690000|2024-12-17 20:01:30|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1734465700000|2024-12-17 20:01:40|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1734465710000|2024-12-17 20:01:50|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1734465720000|2024-12-17 20:02:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1734465730000|2024-12-17 20:02:10|44.25|44.07|44.23|44.05|44.25|44.07|44.23|44.05|5
1734465740000|2024-12-17 20:02:20|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1734465750000|2024-12-17 20:02:30|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|6
1734465760000|2024-12-17 20:02:40|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1734465770000|2024-12-17 20:02:50|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1734465780000|2024-12-17 20:03:00|44.16|43.98|44.18|44|44.18|44|44.16|43.98|5
1734465790000|2024-12-17 20:03:10|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1734465810000|2024-12-17 20:03:30|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|3
1734465820000|2024-12-17 20:03:40|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1734465830000|2024-12-17 20:03:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1734465840000|2024-12-17 20:04:00|44.2|44.02|44.21|44.03|44.22|44.04|44.2|44.02|6
1734465850000|2024-12-17 20:04:10|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1734465860000|2024-12-17 20:04:20|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1734465870000|2024-12-17 20:04:30|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1734465880000|2024-12-17 20:04:40|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|7
1734465890000|2024-12-17 20:04:50|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1734465900000|2024-12-17 20:05:00|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1734465910000|2024-12-17 20:05:10|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|3
1734465920000|2024-12-17 20:05:20|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1734465930000|2024-12-17 20:05:30|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1734465940000|2024-12-17 20:05:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1734465950000|2024-12-17 20:05:50|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1734465960000|2024-12-17 20:06:00|44.18|44|44.16|43.98|44.18|44|44.16|43.98|5
1734465970000|2024-12-17 20:06:10|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1734465980000|2024-12-17 20:06:20|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1734465990000|2024-12-17 20:06:30|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1734466000000|2024-12-17 20:06:40|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1734466010000|2024-12-17 20:06:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1734466030000|2024-12-17 20:07:10|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1734466040000|2024-12-17 20:07:20|44.16|43.98|44.15|43.97|44.16|43.98|44.14|43.96|6
1734466050000|2024-12-17 20:07:30|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|4
1734466060000|2024-12-17 20:07:40|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|5
1734466080000|2024-12-17 20:08:00|44.16|43.98|44.16|43.98|44.16|43.98|44.14|43.96|5
1734466090000|2024-12-17 20:08:10|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1734466100000|2024-12-17 20:08:20|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1734466110000|2024-12-17 20:08:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1734466120000|2024-12-17 20:08:40|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|3
1734466130000|2024-12-17 20:08:50|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|3
1734466140000|2024-12-17 20:09:00|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1734466150000|2024-12-17 20:09:10|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1734466160000|2024-12-17 20:09:20|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1734466170000|2024-12-17 20:09:30|44.19|44.01|44.24|44.06|44.24|44.06|44.19|44.01|5
1734466190000|2024-12-17 20:09:50|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1734466200000|2024-12-17 20:10:00|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1734466210000|2024-12-17 20:10:10|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1734466220000|2024-12-17 20:10:20|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1734466230000|2024-12-17 20:10:30|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1734466240000|2024-12-17 20:10:40|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734466250000|2024-12-17 20:10:50|44.27|44.09|44.3|44.12|44.3|44.12|44.27|44.09|4
1734466260000|2024-12-17 20:11:00|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1734466270000|2024-12-17 20:11:10|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|2
1734466280000|2024-12-17 20:11:20|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1734466290000|2024-12-17 20:11:30|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1734466300000|2024-12-17 20:11:40|44.36|44.18|44.36|44.18|44.36|44.18|44.34|44.16|6
1734466320000|2024-12-17 20:12:00|44.37|44.19|44.32|44.14|44.37|44.19|44.31|44.13|8
1734466330000|2024-12-17 20:12:10|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1734466340000|2024-12-17 20:12:20|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1734466350000|2024-12-17 20:12:30|44.3|44.12|44.26|44.08|44.3|44.12|44.26|44.08|2
1734466360000|2024-12-17 20:12:40|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|3
1734466370000|2024-12-17 20:12:50|44.28|44.1|44.28|44.1|44.29|44.11|44.28|44.1|5
1734466380000|2024-12-17 20:13:00|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1734466390000|2024-12-17 20:13:10|44.32|44.14|44.35|44.17|44.35|44.17|44.32|44.14|3
1734466400000|2024-12-17 20:13:20|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1734466410000|2024-12-17 20:13:30|44.36|44.18|44.37|44.19|44.37|44.19|44.35|44.17|4
1734466420000|2024-12-17 20:13:40|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1734466440000|2024-12-17 20:14:00|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734466450000|2024-12-17 20:14:10|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|3
1734466480000|2024-12-17 20:14:40|44.43|44.25|44.45|44.27|44.45|44.27|44.43|44.25|3
1734466500000|2024-12-17 20:15:00|44.46|44.28|44.49|44.31|44.49|44.31|44.46|44.28|2
1734466510000|2024-12-17 20:15:10|44.51|44.33|44.55|44.37|44.55|44.37|44.51|44.33|4
1734466520000|2024-12-17 20:15:20|44.56|44.38|44.61|44.43|44.61|44.43|44.56|44.38|7
1734466530000|2024-12-17 20:15:30|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1734466540000|2024-12-17 20:15:40|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1734466550000|2024-12-17 20:15:50|44.65|44.47|44.66|44.48|44.67|44.49|44.65|44.47|4
1734466560000|2024-12-17 20:16:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1734466570000|2024-12-17 20:16:10|44.66|44.48|44.65|44.47|44.67|44.49|44.65|44.47|8
1734466580000|2024-12-17 20:16:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|4
1734466590000|2024-12-17 20:16:30|44.7|44.52|44.66|44.48|44.7|44.52|44.66|44.48|3
1734466600000|2024-12-17 20:16:40|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1734466610000|2024-12-17 20:16:50|44.65|44.47|44.61|44.43|44.65|44.47|44.61|44.43|4
1734466620000|2024-12-17 20:17:00|44.6|44.42|44.53|44.35|44.6|44.42|44.53|44.35|6
1734466630000|2024-12-17 20:17:10|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|3
1734466640000|2024-12-17 20:17:20|44.53|44.35|44.53|44.35|44.54|44.36|44.52|44.34|5
1734466650000|2024-12-17 20:17:30|44.54|44.36|44.56|44.38|44.56|44.38|44.54|44.36|5
1734466660000|2024-12-17 20:17:40|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1734466670000|2024-12-17 20:17:50|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|2
1734466680000|2024-12-17 20:18:00|44.57|44.39|44.65|44.47|44.65|44.47|44.57|44.39|7
1734466690000|2024-12-17 20:18:10|44.64|44.46|44.65|44.47|44.66|44.48|44.64|44.46|4
1734466700000|2024-12-17 20:18:20|44.66|44.48|44.69|44.51|44.69|44.51|44.66|44.48|3
1734466710000|2024-12-17 20:18:30|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|4
1734466720000|2024-12-17 20:18:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1734466730000|2024-12-17 20:18:50|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|3
1734466740000|2024-12-17 20:19:00|44.68|44.5|44.7|44.52|44.7|44.52|44.68|44.5|3
1734466750000|2024-12-17 20:19:10|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|2
1734466760000|2024-12-17 20:19:20|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|4
1734466770000|2024-12-17 20:19:30|44.78|44.6|44.75|44.57|44.78|44.6|44.75|44.57|5
1734466780000|2024-12-17 20:19:40|44.74|44.56|44.68|44.5|44.74|44.56|44.68|44.5|5
1734466790000|2024-12-17 20:19:50|44.67|44.49|44.66|44.48|44.67|44.49|44.65|44.47|3
1734466800000|2024-12-17 20:20:00|44.65|44.47|44.66|44.48|44.67|44.49|44.65|44.47|3
1734466810000|2024-12-17 20:20:10|44.65|44.47|44.62|44.44|44.65|44.47|44.61|44.43|7
1734466820000|2024-12-17 20:20:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1734466830000|2024-12-17 20:20:30|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|5
1734466840000|2024-12-17 20:20:40|44.67|44.49|44.59|44.41|44.67|44.49|44.59|44.41|7
1734466850000|2024-12-17 20:20:50|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1734466860000|2024-12-17 20:21:00|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1734466870000|2024-12-17 20:21:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1734466880000|2024-12-17 20:21:20|44.6|44.42|44.64|44.46|44.64|44.46|44.6|44.42|2
1734466890000|2024-12-17 20:21:30|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|4
1734466900000|2024-12-17 20:21:40|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1734466910000|2024-12-17 20:21:50|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|4
1734466920000|2024-12-17 20:22:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1734466930000|2024-12-17 20:22:10|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|3
1734466940000|2024-12-17 20:22:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1734466950000|2024-12-17 20:22:30|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|3
1734466960000|2024-12-17 20:22:40|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|5
1734466970000|2024-12-17 20:22:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1734466980000|2024-12-17 20:23:00|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|4
1734467000000|2024-12-17 20:23:20|44.59|44.41|44.56|44.38|44.59|44.41|44.56|44.38|3
1734467020000|2024-12-17 20:23:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1734467030000|2024-12-17 20:23:50|44.58|44.4|44.61|44.43|44.61|44.43|44.58|44.4|3
1734467040000|2024-12-17 20:24:00|44.6|44.42|44.57|44.39|44.6|44.42|44.57|44.39|4
1734467050000|2024-12-17 20:24:10|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1734467060000|2024-12-17 20:24:20|44.57|44.39|44.57|44.39|44.58|44.4|44.57|44.39|3
1734467070000|2024-12-17 20:24:30|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1734467090000|2024-12-17 20:24:50|44.58|44.4|44.6|44.42|44.6|44.42|44.58|44.4|3
1734467100000|2024-12-17 20:25:00|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|4
1734467110000|2024-12-17 20:25:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1734467120000|2024-12-17 20:25:20|44.57|44.39|44.59|44.41|44.59|44.41|44.56|44.38|5
1734467130000|2024-12-17 20:25:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1734467170000|2024-12-17 20:26:10|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|4
1734467180000|2024-12-17 20:26:20|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1734467190000|2024-12-17 20:26:30|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1734467200000|2024-12-17 20:26:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1734467210000|2024-12-17 20:26:50|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1734467220000|2024-12-17 20:27:00|44.57|44.39|44.6|44.42|44.6|44.42|44.56|44.38|5
1734467230000|2024-12-17 20:27:10|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1734467240000|2024-12-17 20:27:20|44.57|44.39|44.53|44.35|44.57|44.39|44.53|44.35|5
1734467260000|2024-12-17 20:27:40|44.52|44.34|44.53|44.35|44.54|44.36|44.52|44.34|3
1734467270000|2024-12-17 20:27:50|44.54|44.36|44.56|44.38|44.56|44.38|44.54|44.36|2
1734467280000|2024-12-17 20:28:00|44.57|44.39|44.58|44.4|44.58|44.4|44.56|44.38|3
1734467290000|2024-12-17 20:28:10|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1734467300000|2024-12-17 20:28:20|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|4
1734467310000|2024-12-17 20:28:30|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1734467320000|2024-12-17 20:28:40|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1734467330000|2024-12-17 20:28:50|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|2
1734467340000|2024-12-17 20:29:00|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1734467350000|2024-12-17 20:29:10|44.51|44.33|44.56|44.38|44.56|44.38|44.51|44.33|4
1734467360000|2024-12-17 20:29:20|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1734467370000|2024-12-17 20:29:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1734467380000|2024-12-17 20:29:40|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|3
1734467390000|2024-12-17 20:29:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1734467400000|2024-12-17 20:30:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1734467420000|2024-12-17 20:30:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1734467430000|2024-12-17 20:30:30|44.5|44.32|44.46|44.28|44.5|44.32|44.46|44.28|6
1734467440000|2024-12-17 20:30:40|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1734467460000|2024-12-17 20:31:00|44.46|44.28|44.46|44.28|44.48|44.3|44.46|44.28|6
1734467470000|2024-12-17 20:31:10|44.45|44.27|44.42|44.24|44.46|44.28|44.42|44.24|5
1734467480000|2024-12-17 20:31:20|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1734467490000|2024-12-17 20:31:30|44.43|44.25|44.38|44.2|44.43|44.25|44.38|44.2|8
1734467500000|2024-12-17 20:31:40|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1734467510000|2024-12-17 20:31:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734467530000|2024-12-17 20:32:10|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1734467540000|2024-12-17 20:32:20|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1734467550000|2024-12-17 20:32:30|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734467560000|2024-12-17 20:32:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734467570000|2024-12-17 20:32:50|44.39|44.21|44.42|44.24|44.42|44.24|44.39|44.21|4
1734467580000|2024-12-17 20:33:00|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1734467590000|2024-12-17 20:33:10|44.43|44.25|44.43|44.25|44.43|44.25|44.42|44.24|3
1734467600000|2024-12-17 20:33:20|44.44|44.26|44.46|44.28|44.46|44.28|44.43|44.25|7
1734467610000|2024-12-17 20:33:30|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1734467620000|2024-12-17 20:33:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1734467640000|2024-12-17 20:34:00|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|5
1734467650000|2024-12-17 20:34:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1734467660000|2024-12-17 20:34:20|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1734467670000|2024-12-17 20:34:30|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1734467680000|2024-12-17 20:34:40|44.5|44.32|44.59|44.41|44.59|44.41|44.5|44.32|5
1734467690000|2024-12-17 20:34:50|44.6|44.42|44.66|44.48|44.67|44.49|44.6|44.42|11
1734467700000|2024-12-17 20:35:00|44.67|44.49|44.57|44.39|44.67|44.49|44.57|44.39|12
1734467710000|2024-12-17 20:35:10|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|6
1734467720000|2024-12-17 20:35:20|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1734467730000|2024-12-17 20:35:30|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|2
1734467740000|2024-12-17 20:35:40|44.58|44.4|44.64|44.46|44.65|44.47|44.57|44.39|9
1734467750000|2024-12-17 20:35:50|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1734467760000|2024-12-17 20:36:00|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1734467770000|2024-12-17 20:36:10|44.67|44.49|44.71|44.53|44.71|44.53|44.67|44.49|4
1734467780000|2024-12-17 20:36:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1734467790000|2024-12-17 20:36:30|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1734467800000|2024-12-17 20:36:40|44.72|44.54|44.72|44.54|44.73|44.55|44.71|44.53|5
1734467810000|2024-12-17 20:36:50|44.73|44.55|44.74|44.56|44.76|44.58|44.73|44.55|7
1734467820000|2024-12-17 20:37:00|44.73|44.55|44.68|44.5|44.74|44.56|44.68|44.5|13
1734467830000|2024-12-17 20:37:10|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|4
1734467840000|2024-12-17 20:37:20|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1734467850000|2024-12-17 20:37:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1734467860000|2024-12-17 20:37:40|44.65|44.47|44.64|44.46|44.66|44.48|44.64|44.46|3
1734467880000|2024-12-17 20:38:00|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|5
1734467890000|2024-12-17 20:38:10|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1734467900000|2024-12-17 20:38:20|44.64|44.46|44.63|44.45|44.65|44.47|44.63|44.45|6
1734467910000|2024-12-17 20:38:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1734467920000|2024-12-17 20:38:40|44.63|44.45|44.61|44.43|44.63|44.45|44.6|44.42|5
1734467930000|2024-12-17 20:38:50|44.59|44.41|44.62|44.44|44.62|44.44|44.59|44.41|5
1734467940000|2024-12-17 20:39:00|44.61|44.43|44.6|44.42|44.61|44.43|44.59|44.41|8
1734467950000|2024-12-17 20:39:10|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1734467960000|2024-12-17 20:39:20|44.57|44.39|44.6|44.42|44.6|44.42|44.57|44.39|4
1734467970000|2024-12-17 20:39:30|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1734467980000|2024-12-17 20:39:40|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1734467990000|2024-12-17 20:39:50|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1734468000000|2024-12-17 20:40:00|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|3
1734468010000|2024-12-17 20:40:10|44.55|44.37|44.51|44.33|44.55|44.37|44.51|44.33|13
1734468020000|2024-12-17 20:40:20|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|6
1734468030000|2024-12-17 20:40:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1734468040000|2024-12-17 20:40:40|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1734468060000|2024-12-17 20:41:00|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1734468070000|2024-12-17 20:41:10|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|4
1734468080000|2024-12-17 20:41:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1734468090000|2024-12-17 20:41:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1734468100000|2024-12-17 20:41:40|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1734468110000|2024-12-17 20:41:50|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1734468130000|2024-12-17 20:42:10|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1734468140000|2024-12-17 20:42:20|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1734468150000|2024-12-17 20:42:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1734468160000|2024-12-17 20:42:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1734468170000|2024-12-17 20:42:50|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|5
1734468180000|2024-12-17 20:43:00|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1734468190000|2024-12-17 20:43:10|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|3
1734468200000|2024-12-17 20:43:20|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1734468210000|2024-12-17 20:43:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1734468220000|2024-12-17 20:43:40|44.43|44.25|44.42|44.24|44.44|44.26|44.42|44.24|4
1734468230000|2024-12-17 20:43:50|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1734468240000|2024-12-17 20:44:00|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1734468250000|2024-12-17 20:44:10|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1734468260000|2024-12-17 20:44:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734468270000|2024-12-17 20:44:30|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1734468280000|2024-12-17 20:44:40|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1734468290000|2024-12-17 20:44:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734468300000|2024-12-17 20:45:00|44.37|44.19|44.41|44.23|44.41|44.23|44.37|44.19|5
1734468330000|2024-12-17 20:45:30|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|3
1734468340000|2024-12-17 20:45:40|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|3
1734468360000|2024-12-17 20:46:00|44.46|44.28|44.44|44.26|44.46|44.28|44.43|44.25|5
1734468380000|2024-12-17 20:46:20|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1734468390000|2024-12-17 20:46:30|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1734468400000|2024-12-17 20:46:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1734468410000|2024-12-17 20:46:50|44.46|44.28|44.46|44.28|44.48|44.3|44.46|44.28|7
1734468420000|2024-12-17 20:47:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1734468430000|2024-12-17 20:47:10|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|4
1734468440000|2024-12-17 20:47:20|44.48|44.3|44.5|44.32|44.5|44.32|44.47|44.29|4
1734468450000|2024-12-17 20:47:30|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1734468460000|2024-12-17 20:47:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734468470000|2024-12-17 20:47:50|44.53|44.35|44.53|44.35|44.55|44.37|44.53|44.35|3
1734468490000|2024-12-17 20:48:10|44.56|44.38|44.58|44.4|44.58|44.4|44.56|44.38|5
1734468500000|2024-12-17 20:48:20|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1734468510000|2024-12-17 20:48:30|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1734468520000|2024-12-17 20:48:40|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1734468530000|2024-12-17 20:48:50|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|4
1734468540000|2024-12-17 20:49:00|44.54|44.36|44.51|44.33|44.54|44.36|44.51|44.33|4
1734468550000|2024-12-17 20:49:10|44.5|44.32|44.48|44.3|44.51|44.33|44.48|44.3|4
1734468560000|2024-12-17 20:49:20|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1734468570000|2024-12-17 20:49:30|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|4
1734468580000|2024-12-17 20:49:40|44.46|44.28|44.45|44.27|44.46|44.28|44.44|44.26|4
1734468590000|2024-12-17 20:49:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1734468600000|2024-12-17 20:50:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1734468610000|2024-12-17 20:50:10|44.45|44.27|44.47|44.29|44.48|44.3|44.45|44.27|4
1734468620000|2024-12-17 20:50:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1734468630000|2024-12-17 20:50:30|44.47|44.29|44.49|44.31|44.49|44.31|44.47|44.29|3
1734468660000|2024-12-17 20:51:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1734468680000|2024-12-17 20:51:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734468690000|2024-12-17 20:51:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734468700000|2024-12-17 20:51:40|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1734468710000|2024-12-17 20:51:50|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1734468720000|2024-12-17 20:52:00|44.54|44.36|44.51|44.33|44.55|44.37|44.51|44.33|5
1734468730000|2024-12-17 20:52:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734468750000|2024-12-17 20:52:30|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1734468760000|2024-12-17 20:52:40|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|3
1734468770000|2024-12-17 20:52:50|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|4
1734468780000|2024-12-17 20:53:00|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1734468800000|2024-12-17 20:53:20|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1734468810000|2024-12-17 20:53:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1734468840000|2024-12-17 20:54:00|44.46|44.28|44.49|44.31|44.49|44.31|44.46|44.28|5
1734468850000|2024-12-17 20:54:10|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1734468870000|2024-12-17 20:54:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|4
1734468900000|2024-12-17 20:55:00|44.47|44.29|44.47|44.29|44.47|44.29|44.45|44.27|4
1734468910000|2024-12-17 20:55:10|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1734468920000|2024-12-17 20:55:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1734468930000|2024-12-17 20:55:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1734468940000|2024-12-17 20:55:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1734468950000|2024-12-17 20:55:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1734468960000|2024-12-17 20:56:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1734468970000|2024-12-17 20:56:10|44.44|44.26|44.42|44.24|44.44|44.26|44.41|44.23|5
1734468980000|2024-12-17 20:56:20|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1734468990000|2024-12-17 20:56:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1734469000000|2024-12-17 20:56:40|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1734469010000|2024-12-17 20:56:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1734469020000|2024-12-17 20:57:00|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1734469030000|2024-12-17 20:57:10|44.4|44.22|44.4|44.22|44.41|44.23|44.4|44.22|3
1734469040000|2024-12-17 20:57:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1734469050000|2024-12-17 20:57:30|44.37|44.19|44.37|44.19|44.37|44.19|44.36|44.18|5
1734469060000|2024-12-17 20:57:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734469070000|2024-12-17 20:57:50|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1734469090000|2024-12-17 20:58:10|44.41|44.23|44.41|44.23|44.41|44.23|44.4|44.22|3
1734469110000|2024-12-17 20:58:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734469130000|2024-12-17 20:58:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1734469140000|2024-12-17 20:59:00|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1734469150000|2024-12-17 20:59:10|44.41|44.23|44.32|44.14|44.41|44.23|44.32|44.14|7
1734469160000|2024-12-17 20:59:20|44.33|44.15|44.33|44.15|44.35|44.17|44.32|44.14|9
1734469170000|2024-12-17 20:59:30|44.34|44.16|44.35|44.17|44.36|44.18|44.33|44.15|5
1734469180000|2024-12-17 20:59:40|44.36|44.18|44.34|44.16|44.36|44.18|44.34|44.16|9
1734469190000|2024-12-17 20:59:50|44.33|44.15|44.33|44.15|44.34|44.16|44.32|44.14|5
1734469200000|2024-12-17 21:00:00|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1734469210000|2024-12-17 21:00:10|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|5
1734469220000|2024-12-17 21:00:20|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1734469230000|2024-12-17 21:00:30|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1734469240000|2024-12-17 21:00:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1734469250000|2024-12-17 21:00:50|44.29|44.11|44.26|44.08|44.29|44.11|44.26|44.08|4
1734469260000|2024-12-17 21:01:00|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1734469270000|2024-12-17 21:01:10|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734469280000|2024-12-17 21:01:20|44.27|44.09|44.24|44.06|44.27|44.09|44.23|44.05|7
1734469290000|2024-12-17 21:01:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1734469300000|2024-12-17 21:01:40|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1734469310000|2024-12-17 21:01:50|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1734469330000|2024-12-17 21:02:10|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1734469360000|2024-12-17 21:02:40|44.18|44|44.17|43.99|44.18|44|44.17|43.99|4
1734469380000|2024-12-17 21:03:00|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1734469400000|2024-12-17 21:03:20|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1734469420000|2024-12-17 21:03:40|44.11|43.93|44.08|43.9|44.11|43.93|44.07|43.89|3
1734469430000|2024-12-17 21:03:50|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1734469440000|2024-12-17 21:04:00|44.09|43.91|44.06|43.88|44.09|43.91|44.06|43.88|4
1734469450000|2024-12-17 21:04:10|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|4
1734469460000|2024-12-17 21:04:20|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734469470000|2024-12-17 21:04:30|44.04|43.86|44.06|43.88|44.06|43.88|44.03|43.85|5
1734469480000|2024-12-17 21:04:40|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734469490000|2024-12-17 21:04:50|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1734469500000|2024-12-17 21:05:00|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|3
1734469510000|2024-12-17 21:05:10|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734469520000|2024-12-17 21:05:20|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1734469530000|2024-12-17 21:05:30|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1734469540000|2024-12-17 21:05:40|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1734469550000|2024-12-17 21:05:50|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1734469560000|2024-12-17 21:06:00|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734469570000|2024-12-17 21:06:10|44.06|43.88|44.03|43.85|44.06|43.88|44.03|43.85|3
1734469590000|2024-12-17 21:06:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734469620000|2024-12-17 21:07:00|44.03|43.85|44.06|43.88|44.06|43.88|44.03|43.85|10
1734469630000|2024-12-17 21:07:10|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|4
1734469640000|2024-12-17 21:07:20|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734469650000|2024-12-17 21:07:30|44.11|43.93|44.13|43.95|44.15|43.97|44.11|43.93|6
1734469660000|2024-12-17 21:07:40|44.14|43.96|44.18|44|44.18|44|44.14|43.96|5
1734469670000|2024-12-17 21:07:50|44.19|44.01|44.23|44.05|44.23|44.05|44.19|44.01|4
1734469680000|2024-12-17 21:08:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1734469690000|2024-12-17 21:08:10|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1734469710000|2024-12-17 21:08:30|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1734469720000|2024-12-17 21:08:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1734469730000|2024-12-17 21:08:50|44.17|43.99|44.18|44|44.18|44|44.17|43.99|4
1734469740000|2024-12-17 21:09:00|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1734469750000|2024-12-17 21:09:10|44.18|44|44.18|44|44.18|44|44.18|44|1
1734469760000|2024-12-17 21:09:20|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|5
1734469770000|2024-12-17 21:09:30|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|4
1734469790000|2024-12-17 21:09:50|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1734469800000|2024-12-17 21:10:00|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1734469810000|2024-12-17 21:10:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1734469820000|2024-12-17 21:10:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1734469830000|2024-12-17 21:10:30|44.18|44|44.18|44|44.19|44.01|44.18|44|5
1734469840000|2024-12-17 21:10:40|44.17|43.99|44.17|43.99|44.17|43.99|44.15|43.97|3
1734469850000|2024-12-17 21:10:50|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1734469860000|2024-12-17 21:11:00|44.18|44|44.19|44.01|44.2|44.02|44.18|44|4
1734469870000|2024-12-17 21:11:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1734469880000|2024-12-17 21:11:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1734469890000|2024-12-17 21:11:30|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1734469910000|2024-12-17 21:11:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1734469920000|2024-12-17 21:12:00|44.2|44.02|44.23|44.05|44.23|44.05|44.2|44.02|2
1734469930000|2024-12-17 21:12:10|44.24|44.06|44.26|44.08|44.26|44.08|44.24|44.06|3
1734469940000|2024-12-17 21:12:20|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1734469950000|2024-12-17 21:12:30|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1734469960000|2024-12-17 21:12:40|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|3
1734469970000|2024-12-17 21:12:50|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1734469980000|2024-12-17 21:13:00|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1734469990000|2024-12-17 21:13:10|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|5
1734470000000|2024-12-17 21:13:20|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1734470010000|2024-12-17 21:13:30|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1734470020000|2024-12-17 21:13:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1734470030000|2024-12-17 21:13:50|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1734470040000|2024-12-17 21:14:00|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1734470050000|2024-12-17 21:14:10|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1734470060000|2024-12-17 21:14:20|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1734470070000|2024-12-17 21:14:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734470100000|2024-12-17 21:15:00|44.25|44.07|44.23|44.05|44.25|44.07|44.23|44.05|2
1734470110000|2024-12-17 21:15:10|44.24|44.06|44.24|44.06|44.25|44.07|44.24|44.06|3
1734470120000|2024-12-17 21:15:20|44.23|44.05|44.24|44.06|44.24|44.06|44.22|44.04|6
1734470130000|2024-12-17 21:15:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734470160000|2024-12-17 21:16:00|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1734470170000|2024-12-17 21:16:10|44.28|44.1|44.29|44.11|44.3|44.12|44.28|44.1|4
1734470180000|2024-12-17 21:16:20|44.33|44.15|44.39|44.21|44.4|44.22|44.33|44.15|6
1734470190000|2024-12-17 21:16:30|44.4|44.22|44.43|44.25|44.43|44.25|44.4|44.22|3
1734470200000|2024-12-17 21:16:40|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1734470220000|2024-12-17 21:17:00|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|5
1734470230000|2024-12-17 21:17:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1734470240000|2024-12-17 21:17:20|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734470250000|2024-12-17 21:17:30|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1734470260000|2024-12-17 21:17:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734470270000|2024-12-17 21:17:50|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1734470280000|2024-12-17 21:18:00|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|3
1734470290000|2024-12-17 21:18:10|44.42|44.24|44.45|44.27|44.45|44.27|44.42|44.24|5
1734470300000|2024-12-17 21:18:20|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1734470310000|2024-12-17 21:18:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1734470340000|2024-12-17 21:19:00|44.45|44.27|44.42|44.24|44.45|44.27|44.42|44.24|4
1734470350000|2024-12-17 21:19:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1734470360000|2024-12-17 21:19:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1734470380000|2024-12-17 21:19:40|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1734470400000|2024-12-17 21:20:00|44.37|44.19|44.38|44.2|44.39|44.21|44.37|44.19|4
1734470410000|2024-12-17 21:20:10|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|3
1734470430000|2024-12-17 21:20:30|44.36|44.18|44.35|44.17|44.37|44.19|44.35|44.17|3
1734470450000|2024-12-17 21:20:50|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1734470460000|2024-12-17 21:21:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734470470000|2024-12-17 21:21:10|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|4
1734470480000|2024-12-17 21:21:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1734470490000|2024-12-17 21:21:30|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|4
1734470500000|2024-12-17 21:21:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734470520000|2024-12-17 21:22:00|44.36|44.18|44.35|44.17|44.36|44.18|44.34|44.16|4
1734470530000|2024-12-17 21:22:10|44.34|44.16|44.36|44.18|44.36|44.18|44.34|44.16|3
1734470550000|2024-12-17 21:22:30|44.37|44.19|44.41|44.23|44.41|44.23|44.37|44.19|4
1734470560000|2024-12-17 21:22:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734470570000|2024-12-17 21:22:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1734470580000|2024-12-17 21:23:00|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1734470590000|2024-12-17 21:23:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1734470600000|2024-12-17 21:23:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1734470610000|2024-12-17 21:23:30|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1734470620000|2024-12-17 21:23:40|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1734470630000|2024-12-17 21:23:50|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|2
1734470640000|2024-12-17 21:24:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1734470650000|2024-12-17 21:24:10|44.43|44.25|44.4|44.22|44.43|44.25|44.4|44.22|4
1734470660000|2024-12-17 21:24:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1734470670000|2024-12-17 21:24:30|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|3
1734470680000|2024-12-17 21:24:40|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1734470690000|2024-12-17 21:24:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1734470700000|2024-12-17 21:25:00|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734470710000|2024-12-17 21:25:10|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|4
1734470720000|2024-12-17 21:25:20|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|4
1734470730000|2024-12-17 21:25:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1734470740000|2024-12-17 21:25:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1734470750000|2024-12-17 21:25:50|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1734470760000|2024-12-17 21:26:00|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|4
1734470770000|2024-12-17 21:26:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1734470780000|2024-12-17 21:26:20|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1734470790000|2024-12-17 21:26:30|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1734470800000|2024-12-17 21:26:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1734470810000|2024-12-17 21:26:50|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1734470820000|2024-12-17 21:27:00|44.41|44.23|44.41|44.23|44.41|44.23|44.4|44.22|3
1734470840000|2024-12-17 21:27:20|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734470850000|2024-12-17 21:27:30|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|5
1734470860000|2024-12-17 21:27:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734470870000|2024-12-17 21:27:50|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|6
1734470880000|2024-12-17 21:28:00|44.39|44.21|44.37|44.19|44.39|44.21|44.37|44.19|3
1734470890000|2024-12-17 21:28:10|44.36|44.18|44.34|44.16|44.36|44.18|44.34|44.16|3
1734470900000|2024-12-17 21:28:20|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|3
1734470920000|2024-12-17 21:28:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734470930000|2024-12-17 21:28:50|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1734470940000|2024-12-17 21:29:00|44.34|44.16|44.34|44.16|44.35|44.17|44.34|44.16|3
1734470950000|2024-12-17 21:29:10|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1734470960000|2024-12-17 21:29:20|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1734470970000|2024-12-17 21:29:30|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1734470980000|2024-12-17 21:29:40|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1734470990000|2024-12-17 21:29:50|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1734471000000|2024-12-17 21:30:00|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|4
1734471010000|2024-12-17 21:30:10|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|3
1734471020000|2024-12-17 21:30:20|44.36|44.18|44.38|44.2|44.38|44.2|44.36|44.18|2
1734471030000|2024-12-17 21:30:30|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1734471040000|2024-12-17 21:30:40|44.38|44.2|44.32|44.14|44.39|44.21|44.32|44.14|5
1734471050000|2024-12-17 21:30:50|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1734471060000|2024-12-17 21:31:00|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1734471070000|2024-12-17 21:31:10|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1734471080000|2024-12-17 21:31:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1734471090000|2024-12-17 21:31:30|44.2|44.02|44.2|44.02|44.21|44.03|44.18|44|6
1734471100000|2024-12-17 21:31:40|44.19|44.01|44.19|44.01|44.19|44.01|44.17|43.99|5
1734471110000|2024-12-17 21:31:50|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1734471120000|2024-12-17 21:32:00|44.23|44.05|44.19|44.01|44.23|44.05|44.19|44.01|7
1734471130000|2024-12-17 21:32:10|44.18|44|44.17|43.99|44.18|44|44.16|43.98|8
1734471140000|2024-12-17 21:32:20|44.18|44|44.2|44.02|44.2|44.02|44.18|44|3
1734471150000|2024-12-17 21:32:30|44.19|44.01|44.16|43.98|44.19|44.01|44.16|43.98|4
1734471160000|2024-12-17 21:32:40|44.15|43.97|44.17|43.99|44.17|43.99|44.15|43.97|3
1734471170000|2024-12-17 21:32:50|44.18|44|44.18|44|44.18|44|44.18|44|1
1734471180000|2024-12-17 21:33:00|44.19|44.01|44.18|44|44.19|44.01|44.18|44|4
1734471190000|2024-12-17 21:33:10|44.19|44.01|44.23|44.05|44.23|44.05|44.19|44.01|3
1734471200000|2024-12-17 21:33:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1734471210000|2024-12-17 21:33:30|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|5
1734471240000|2024-12-17 21:34:00|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|4
1734471250000|2024-12-17 21:34:10|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1734471260000|2024-12-17 21:34:20|44.25|44.07|44.29|44.11|44.29|44.11|44.25|44.07|8
1734471270000|2024-12-17 21:34:30|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1734471280000|2024-12-17 21:34:40|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1734471290000|2024-12-17 21:34:50|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|4
1734471310000|2024-12-17 21:35:10|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734471320000|2024-12-17 21:35:20|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1734471330000|2024-12-17 21:35:30|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1734471340000|2024-12-17 21:35:40|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1734471350000|2024-12-17 21:35:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734471360000|2024-12-17 21:36:00|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1734471370000|2024-12-17 21:36:10|44.37|44.19|44.37|44.19|44.37|44.19|44.36|44.18|3
1734471380000|2024-12-17 21:36:20|44.39|44.21|44.43|44.25|44.43|44.25|44.39|44.21|5
1734471390000|2024-12-17 21:36:30|44.44|44.26|44.47|44.29|44.47|44.29|44.44|44.26|4
1734471400000|2024-12-17 21:36:40|44.48|44.3|44.53|44.35|44.53|44.35|44.48|44.3|4
1734471410000|2024-12-17 21:36:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1734471420000|2024-12-17 21:37:00|44.53|44.35|44.49|44.31|44.53|44.35|44.49|44.31|4
1734471430000|2024-12-17 21:37:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1734471440000|2024-12-17 21:37:20|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1734471450000|2024-12-17 21:37:30|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1734471460000|2024-12-17 21:37:40|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1734471470000|2024-12-17 21:37:50|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1734471480000|2024-12-17 21:38:00|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|2
1734471490000|2024-12-17 21:38:10|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|4
1734471500000|2024-12-17 21:38:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1734471510000|2024-12-17 21:38:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|4
1734471520000|2024-12-17 21:38:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1734471530000|2024-12-17 21:38:50|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1734471540000|2024-12-17 21:39:00|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|2
1734471550000|2024-12-17 21:39:10|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|4
1734471560000|2024-12-17 21:39:20|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1734471570000|2024-12-17 21:39:30|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1734471580000|2024-12-17 21:39:40|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1734471590000|2024-12-17 21:39:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734471600000|2024-12-17 21:40:00|44.41|44.23|44.41|44.23|44.41|44.23|44.4|44.22|3
1734471610000|2024-12-17 21:40:10|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|2
1734471620000|2024-12-17 21:40:20|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1734471630000|2024-12-17 21:40:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1734471640000|2024-12-17 21:40:40|44.38|44.2|44.36|44.18|44.38|44.2|44.36|44.18|3
1734471650000|2024-12-17 21:40:50|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|3
1734471660000|2024-12-17 21:41:00|44.34|44.16|44.3|44.12|44.34|44.16|44.3|44.12|6
1734471670000|2024-12-17 21:41:10|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1734471680000|2024-12-17 21:41:20|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1734471690000|2024-12-17 21:41:30|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|4
1734471700000|2024-12-17 21:41:40|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734471710000|2024-12-17 21:41:50|44.31|44.13|44.3|44.12|44.31|44.13|44.29|44.11|6
1734471720000|2024-12-17 21:42:00|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|3
1734471730000|2024-12-17 21:42:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1734471740000|2024-12-17 21:42:20|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1734471750000|2024-12-17 21:42:30|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1734471770000|2024-12-17 21:42:50|44.26|44.08|44.24|44.06|44.27|44.09|44.24|44.06|5
1734471780000|2024-12-17 21:43:00|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1734471790000|2024-12-17 21:43:10|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|3
1734471800000|2024-12-17 21:43:20|44.22|44.04|44.22|44.04|44.23|44.05|44.22|44.04|3
1734471810000|2024-12-17 21:43:30|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1734471840000|2024-12-17 21:44:00|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|5
1734471850000|2024-12-17 21:44:10|44.22|44.04|44.22|44.04|44.23|44.05|44.22|44.04|3
1734471860000|2024-12-17 21:44:20|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1734471870000|2024-12-17 21:44:30|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1734471880000|2024-12-17 21:44:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1734471900000|2024-12-17 21:45:00|44.19|44.01|44.18|44|44.2|44.02|44.18|44|4
1734471910000|2024-12-17 21:45:10|44.17|43.99|44.14|43.96|44.17|43.99|44.14|43.96|4
1734471920000|2024-12-17 21:45:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1734471930000|2024-12-17 21:45:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1734471940000|2024-12-17 21:45:40|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|3
1734471950000|2024-12-17 21:45:50|44.1|43.92|44.1|43.92|44.11|43.93|44.1|43.92|3
1734471960000|2024-12-17 21:46:00|44.09|43.91|44.05|43.87|44.09|43.91|44.05|43.87|4
1734471970000|2024-12-17 21:46:10|44.06|43.88|44.08|43.9|44.08|43.9|44.06|43.88|2
1734471980000|2024-12-17 21:46:20|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1734471990000|2024-12-17 21:46:30|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734472000000|2024-12-17 21:46:40|44.07|43.89|44.06|43.88|44.07|43.89|44.05|43.87|3
1734472010000|2024-12-17 21:46:50|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1734472020000|2024-12-17 21:47:00|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|3
1734472030000|2024-12-17 21:47:10|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1734472040000|2024-12-17 21:47:20|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1734472050000|2024-12-17 21:47:30|44.06|43.88|44.08|43.9|44.08|43.9|44.06|43.88|3
1734472060000|2024-12-17 21:47:40|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1734472070000|2024-12-17 21:47:50|44.08|43.9|44.1|43.92|44.1|43.92|44.08|43.9|5
1734472080000|2024-12-17 21:48:00|44.11|43.93|44.08|43.9|44.11|43.93|44.08|43.9|6
1734472090000|2024-12-17 21:48:10|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734472100000|2024-12-17 21:48:20|44.08|43.9|44.06|43.88|44.09|43.91|44.06|43.88|4
1734472110000|2024-12-17 21:48:30|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734472120000|2024-12-17 21:48:40|44.04|43.86|44.06|43.88|44.06|43.88|44.04|43.86|3
1734472130000|2024-12-17 21:48:50|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|3
1734472150000|2024-12-17 21:49:10|44.03|43.85|44.02|43.84|44.05|43.87|44.02|43.84|6
1734472180000|2024-12-17 21:49:40|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|3
1734472200000|2024-12-17 21:50:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1734472210000|2024-12-17 21:50:10|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734472220000|2024-12-17 21:50:20|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|4
1734472230000|2024-12-17 21:50:30|43.96|43.78|43.9|43.72|43.96|43.78|43.9|43.72|4
1734472250000|2024-12-17 21:50:50|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1734472260000|2024-12-17 21:51:00|43.91|43.73|43.92|43.74|43.92|43.74|43.9|43.72|7
1734472270000|2024-12-17 21:51:10|43.91|43.73|43.9|43.72|43.91|43.73|43.89|43.71|4
1734472280000|2024-12-17 21:51:20|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|4
1734472290000|2024-12-17 21:51:30|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1734472300000|2024-12-17 21:51:40|43.92|43.74|43.92|43.74|43.93|43.75|43.92|43.74|7
1734472310000|2024-12-17 21:51:50|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1734472320000|2024-12-17 21:52:00|43.93|43.75|43.93|43.75|43.94|43.76|43.93|43.75|3
1734472330000|2024-12-17 21:52:10|43.94|43.76|43.99|43.81|43.99|43.81|43.94|43.76|5
1734472340000|2024-12-17 21:52:20|43.98|43.8|43.94|43.76|43.98|43.8|43.94|43.76|4
1734472360000|2024-12-17 21:52:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734472370000|2024-12-17 21:52:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734472380000|2024-12-17 21:53:00|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|6
1734472390000|2024-12-17 21:53:10|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|4
1734472400000|2024-12-17 21:53:20|43.94|43.76|43.93|43.75|43.95|43.77|43.92|43.74|5
1734472410000|2024-12-17 21:53:30|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1734472420000|2024-12-17 21:53:40|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1734472440000|2024-12-17 21:54:00|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734472450000|2024-12-17 21:54:10|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1734472460000|2024-12-17 21:54:20|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1734472480000|2024-12-17 21:54:40|43.99|43.81|43.97|43.79|43.99|43.81|43.96|43.78|5
1734472490000|2024-12-17 21:54:50|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734472500000|2024-12-17 21:55:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734472510000|2024-12-17 21:55:10|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1734472520000|2024-12-17 21:55:20|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734472530000|2024-12-17 21:55:30|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734472540000|2024-12-17 21:55:40|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1734472550000|2024-12-17 21:55:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1734472560000|2024-12-17 21:56:00|43.91|43.73|43.9|43.72|43.92|43.74|43.9|43.72|4
1734472570000|2024-12-17 21:56:10|43.89|43.71|43.89|43.71|43.91|43.73|43.89|43.71|5
1734472580000|2024-12-17 21:56:20|43.91|43.73|43.91|43.73|43.91|43.73|43.89|43.71|5
1734472590000|2024-12-17 21:56:30|43.92|43.74|43.92|43.74|43.93|43.75|43.91|43.73|5
1734472600000|2024-12-17 21:56:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734472610000|2024-12-17 21:56:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734472620000|2024-12-17 21:57:00|43.96|43.78|43.95|43.77|43.97|43.79|43.95|43.77|4
1734472630000|2024-12-17 21:57:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734472660000|2024-12-17 21:57:40|43.97|43.79|43.99|43.81|43.99|43.81|43.96|43.78|5
1734472670000|2024-12-17 21:57:50|44|43.82|44.02|43.84|44.02|43.84|44|43.82|3
1734472680000|2024-12-17 21:58:00|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1734472690000|2024-12-17 21:58:10|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1734472700000|2024-12-17 21:58:20|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734472710000|2024-12-17 21:58:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1734472720000|2024-12-17 21:58:40|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1734472730000|2024-12-17 21:58:50|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|4
1734472740000|2024-12-17 21:59:00|43.99|43.81|43.99|43.81|43.99|43.81|43.98|43.8|3
1734472750000|2024-12-17 21:59:10|43.98|43.8|43.97|43.79|43.98|43.8|43.96|43.78|3
1734472760000|2024-12-17 21:59:20|43.96|43.78|43.92|43.74|43.96|43.78|43.92|43.74|5
1734472770000|2024-12-17 21:59:30|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|2
1734472780000|2024-12-17 21:59:40|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1734472790000|2024-12-17 21:59:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734472800000|2024-12-17 22:00:00|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734472810000|2024-12-17 22:00:10|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734472850000|2024-12-17 22:00:50|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734472860000|2024-12-17 22:01:00|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734472870000|2024-12-17 22:01:10|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|3
1734472880000|2024-12-17 22:01:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734472890000|2024-12-17 22:01:30|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1734472900000|2024-12-17 22:01:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734472910000|2024-12-17 22:01:50|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1734472920000|2024-12-17 22:02:00|43.86|43.68|43.87|43.69|43.88|43.7|43.86|43.68|4
1734472930000|2024-12-17 22:02:10|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1734472940000|2024-12-17 22:02:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734472960000|2024-12-17 22:02:40|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1734472970000|2024-12-17 22:02:50|43.84|43.66|43.82|43.64|43.85|43.67|43.82|43.64|5
1734472980000|2024-12-17 22:03:00|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734472990000|2024-12-17 22:03:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734473000000|2024-12-17 22:03:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734473010000|2024-12-17 22:03:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734473020000|2024-12-17 22:03:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734473030000|2024-12-17 22:03:50|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734473050000|2024-12-17 22:04:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734473100000|2024-12-17 22:05:00|43.81|43.63|43.8|43.62|43.81|43.63|43.79|43.61|4
1734473110000|2024-12-17 22:05:10|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1734473130000|2024-12-17 22:05:30|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1734473150000|2024-12-17 22:05:50|43.8|43.62|43.86|43.68|43.86|43.68|43.8|43.62|7
1734473160000|2024-12-17 22:06:00|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|4
1734473170000|2024-12-17 22:06:10|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|4
1734473180000|2024-12-17 22:06:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734473190000|2024-12-17 22:06:30|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|5
1734473200000|2024-12-17 22:06:40|43.91|43.73|43.93|43.75|43.93|43.75|43.91|43.73|3
1734473210000|2024-12-17 22:06:50|43.94|43.76|43.93|43.75|43.96|43.78|43.93|43.75|4
1734473220000|2024-12-17 22:07:00|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|5
1734473230000|2024-12-17 22:07:10|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|5
1734473240000|2024-12-17 22:07:20|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1734473250000|2024-12-17 22:07:30|43.86|43.68|43.82|43.64|43.86|43.68|43.82|43.64|5
1734473260000|2024-12-17 22:07:40|43.83|43.65|43.84|43.66|43.84|43.66|43.82|43.64|4
1734473280000|2024-12-17 22:08:00|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734473290000|2024-12-17 22:08:10|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1734473300000|2024-12-17 22:08:20|43.8|43.62|43.77|43.59|43.8|43.62|43.77|43.59|4
1734473310000|2024-12-17 22:08:30|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734473320000|2024-12-17 22:08:40|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734473330000|2024-12-17 22:08:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734473340000|2024-12-17 22:09:00|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734473350000|2024-12-17 22:09:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734473360000|2024-12-17 22:09:20|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1734473370000|2024-12-17 22:09:30|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734473390000|2024-12-17 22:09:50|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734473400000|2024-12-17 22:10:00|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1734473420000|2024-12-17 22:10:20|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734473430000|2024-12-17 22:10:30|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1734473440000|2024-12-17 22:10:40|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734473460000|2024-12-17 22:11:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734473470000|2024-12-17 22:11:10|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734473510000|2024-12-17 22:11:50|43.67|43.49|43.67|43.49|43.68|43.5|43.67|43.49|5
1734473520000|2024-12-17 22:12:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734473600000|2024-12-17 22:13:20|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734473610000|2024-12-17 22:13:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734473620000|2024-12-17 22:13:40|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734473630000|2024-12-17 22:13:50|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|3
1734473650000|2024-12-17 22:14:10|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|3
1734473660000|2024-12-17 22:14:20|43.66|43.48|43.69|43.51|43.69|43.51|43.66|43.48|4
1734473670000|2024-12-17 22:14:30|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|5
1734473680000|2024-12-17 22:14:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734473690000|2024-12-17 22:14:50|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734473730000|2024-12-17 22:15:30|43.65|43.47|43.63|43.45|43.65|43.47|43.62|43.44|4
1734473740000|2024-12-17 22:15:40|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734473760000|2024-12-17 22:16:00|43.65|43.47|43.68|43.5|43.68|43.5|43.65|43.47|4
1734473770000|2024-12-17 22:16:10|43.69|43.51|43.75|43.57|43.76|43.58|43.69|43.51|7
1734473780000|2024-12-17 22:16:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734473790000|2024-12-17 22:16:30|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|3
1734473800000|2024-12-17 22:16:40|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734473810000|2024-12-17 22:16:50|43.76|43.58|43.75|43.57|43.76|43.58|43.74|43.56|3
1734473820000|2024-12-17 22:17:00|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734473830000|2024-12-17 22:17:10|43.72|43.54|43.72|43.54|43.73|43.55|43.7|43.52|6
1734473840000|2024-12-17 22:17:20|43.73|43.55|43.78|43.6|43.78|43.6|43.73|43.55|4
1734473850000|2024-12-17 22:17:30|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734473860000|2024-12-17 22:17:40|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1734473870000|2024-12-17 22:17:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734473880000|2024-12-17 22:18:00|43.77|43.59|43.77|43.59|43.78|43.6|43.76|43.58|5
1734473890000|2024-12-17 22:18:10|43.78|43.6|43.82|43.64|43.82|43.64|43.78|43.6|2
1734473900000|2024-12-17 22:18:20|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|4
1734473910000|2024-12-17 22:18:30|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734473920000|2024-12-17 22:18:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|10
1734473930000|2024-12-17 22:18:50|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734473940000|2024-12-17 22:19:00|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734473950000|2024-12-17 22:19:10|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734473960000|2024-12-17 22:19:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734473970000|2024-12-17 22:19:30|43.8|43.62|43.86|43.68|43.86|43.68|43.8|43.62|5
1734473980000|2024-12-17 22:19:40|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1734473990000|2024-12-17 22:19:50|43.87|43.69|43.88|43.7|43.89|43.71|43.87|43.69|4
1734474000000|2024-12-17 22:20:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734474020000|2024-12-17 22:20:20|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734474040000|2024-12-17 22:20:40|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|2
1734474050000|2024-12-17 22:20:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734474060000|2024-12-17 22:21:00|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1734474070000|2024-12-17 22:21:10|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734474080000|2024-12-17 22:21:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734474090000|2024-12-17 22:21:30|43.84|43.66|43.82|43.64|43.85|43.67|43.82|43.64|7
1734474100000|2024-12-17 22:21:40|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1734474110000|2024-12-17 22:21:50|43.82|43.64|43.77|43.59|43.82|43.64|43.77|43.59|6
1734474120000|2024-12-17 22:22:00|43.76|43.58|43.74|43.56|43.76|43.58|43.74|43.56|2
1734474130000|2024-12-17 22:22:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734474150000|2024-12-17 22:22:30|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1734474160000|2024-12-17 22:22:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734474170000|2024-12-17 22:22:50|43.67|43.49|43.66|43.48|43.67|43.49|43.63|43.45|6
1734474180000|2024-12-17 22:23:00|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|9
1734474190000|2024-12-17 22:23:10|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1734474200000|2024-12-17 22:23:20|43.64|43.46|43.62|43.44|43.64|43.46|43.62|43.44|3
1734474210000|2024-12-17 22:23:30|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734474220000|2024-12-17 22:23:40|43.59|43.41|43.55|43.37|43.59|43.41|43.55|43.37|4
1734474230000|2024-12-17 22:23:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734474250000|2024-12-17 22:24:10|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|3
1734474260000|2024-12-17 22:24:20|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1734474270000|2024-12-17 22:24:30|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734474280000|2024-12-17 22:24:40|43.44|43.26|43.29|43.11|43.44|43.26|43.29|43.11|7
1734474290000|2024-12-17 22:24:50|43.28|43.1|43.35|43.17|43.36|43.18|43.28|43.1|7
1734474300000|2024-12-17 22:25:00|43.36|43.18|43.33|43.15|43.36|43.18|43.32|43.14|6
1734474310000|2024-12-17 22:25:10|43.31|43.13|43.3|43.12|43.33|43.15|43.3|43.12|5
1734474330000|2024-12-17 22:25:30|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|6
1734474340000|2024-12-17 22:25:40|43.33|43.15|43.37|43.19|43.38|43.2|43.33|43.15|5
1734474350000|2024-12-17 22:25:50|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734474360000|2024-12-17 22:26:00|43.38|43.2|43.37|43.19|43.38|43.2|43.36|43.18|4
1734474370000|2024-12-17 22:26:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734474390000|2024-12-17 22:26:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734474400000|2024-12-17 22:26:40|43.32|43.14|43.33|43.15|43.33|43.15|43.3|43.12|5
1734474410000|2024-12-17 22:26:50|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734474420000|2024-12-17 22:27:00|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734474430000|2024-12-17 22:27:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734474440000|2024-12-17 22:27:20|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1734474450000|2024-12-17 22:27:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734474460000|2024-12-17 22:27:40|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1734474470000|2024-12-17 22:27:50|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|7
1734474480000|2024-12-17 22:28:00|43.4|43.22|43.39|43.21|43.4|43.22|43.38|43.2|4
1734474500000|2024-12-17 22:28:20|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734474510000|2024-12-17 22:28:30|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1734474520000|2024-12-17 22:28:40|43.38|43.2|43.42|43.24|43.42|43.24|43.38|43.2|6
1734474530000|2024-12-17 22:28:50|43.43|43.25|43.47|43.29|43.47|43.29|43.43|43.25|5
1734474540000|2024-12-17 22:29:00|43.46|43.28|43.41|43.23|43.46|43.28|43.41|43.23|6
1734474550000|2024-12-17 22:29:10|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734474560000|2024-12-17 22:29:20|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734474570000|2024-12-17 22:29:30|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|6
1734474580000|2024-12-17 22:29:40|43.39|43.21|43.37|43.19|43.39|43.21|43.36|43.18|4
1734474590000|2024-12-17 22:29:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734474600000|2024-12-17 22:30:00|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734474610000|2024-12-17 22:30:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734474620000|2024-12-17 22:30:20|43.4|43.22|43.38|43.2|43.41|43.23|43.38|43.2|6
1734474630000|2024-12-17 22:30:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734474640000|2024-12-17 22:30:40|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|3
1734474650000|2024-12-17 22:30:50|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1734474660000|2024-12-17 22:31:00|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1734474680000|2024-12-17 22:31:20|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|5
1734474690000|2024-12-17 22:31:30|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|6
1734474700000|2024-12-17 22:31:40|43.42|43.24|43.4|43.22|43.42|43.24|43.39|43.21|5
1734474710000|2024-12-17 22:31:50|43.39|43.21|43.36|43.18|43.39|43.21|43.36|43.18|2
1734474720000|2024-12-17 22:32:00|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734474730000|2024-12-17 22:32:10|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734474750000|2024-12-17 22:32:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734474760000|2024-12-17 22:32:40|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1734474770000|2024-12-17 22:32:50|43.36|43.18|43.39|43.21|43.39|43.21|43.36|43.18|3
1734474780000|2024-12-17 22:33:00|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|7
1734474800000|2024-12-17 22:33:20|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1734474810000|2024-12-17 22:33:30|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734474830000|2024-12-17 22:33:50|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|4
1734474840000|2024-12-17 22:34:00|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1734474850000|2024-12-17 22:34:10|43.51|43.33|43.54|43.36|43.54|43.36|43.51|43.33|4
1734474860000|2024-12-17 22:34:20|43.53|43.35|43.51|43.33|43.54|43.36|43.51|43.33|5
1734474870000|2024-12-17 22:34:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734474880000|2024-12-17 22:34:40|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1734474890000|2024-12-17 22:34:50|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|4
1734474900000|2024-12-17 22:35:00|43.51|43.33|43.44|43.26|43.51|43.33|43.44|43.26|7
1734474910000|2024-12-17 22:35:10|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734474920000|2024-12-17 22:35:20|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|3
1734474930000|2024-12-17 22:35:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734474940000|2024-12-17 22:35:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734474950000|2024-12-17 22:35:50|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734474970000|2024-12-17 22:36:10|43.43|43.25|43.41|43.23|43.43|43.25|43.41|43.23|3
1734474990000|2024-12-17 22:36:30|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734475010000|2024-12-17 22:36:50|43.39|43.21|43.37|43.19|43.39|43.21|43.36|43.18|7
1734475030000|2024-12-17 22:37:10|43.36|43.18|43.32|43.14|43.36|43.18|43.32|43.14|5
1734475040000|2024-12-17 22:37:20|43.31|43.13|43.27|43.09|43.31|43.13|43.27|43.09|5
1734475050000|2024-12-17 22:37:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734475060000|2024-12-17 22:37:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734475070000|2024-12-17 22:37:50|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|2
1734475080000|2024-12-17 22:38:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734475090000|2024-12-17 22:38:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1734475100000|2024-12-17 22:38:20|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734475110000|2024-12-17 22:38:30|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1734475120000|2024-12-17 22:38:40|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734475140000|2024-12-17 22:39:00|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|3
1734475150000|2024-12-17 22:39:10|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1734475160000|2024-12-17 22:39:20|43.2|43.02|43.18|43|43.2|43.02|43.17|42.99|7
1734475180000|2024-12-17 22:39:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734475190000|2024-12-17 22:39:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734475200000|2024-12-17 22:40:00|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|4
1734475210000|2024-12-17 22:40:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734475220000|2024-12-17 22:40:20|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|5
1734475230000|2024-12-17 22:40:30|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734475260000|2024-12-17 22:41:00|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1734475270000|2024-12-17 22:41:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734475330000|2024-12-17 22:42:10|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734475340000|2024-12-17 22:42:20|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1734475350000|2024-12-17 22:42:30|43.12|42.94|43.12|42.94|43.14|42.96|43.12|42.94|4
1734475360000|2024-12-17 22:42:40|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734475370000|2024-12-17 22:42:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734475390000|2024-12-17 22:43:10|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|3
1734475410000|2024-12-17 22:43:30|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1734475420000|2024-12-17 22:43:40|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1734475440000|2024-12-17 22:44:00|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734475450000|2024-12-17 22:44:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1734475460000|2024-12-17 22:44:20|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1734475470000|2024-12-17 22:44:30|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734475480000|2024-12-17 22:44:40|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1734475530000|2024-12-17 22:45:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734475540000|2024-12-17 22:45:40|42.96|42.78|42.94|42.76|42.97|42.79|42.94|42.76|5
1734475550000|2024-12-17 22:45:50|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1734475570000|2024-12-17 22:46:10|42.92|42.74|42.83|42.65|42.92|42.74|42.83|42.65|9
1734475590000|2024-12-17 22:46:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734475600000|2024-12-17 22:46:40|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734475610000|2024-12-17 22:46:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|9
1734475620000|2024-12-17 22:47:00|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734475630000|2024-12-17 22:47:10|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|4
1734475650000|2024-12-17 22:47:30|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|3
1734475660000|2024-12-17 22:47:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734475670000|2024-12-17 22:47:50|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|6
1734475680000|2024-12-17 22:48:00|42.78|42.6|42.79|42.61|42.8|42.62|42.78|42.6|3
1734475690000|2024-12-17 22:48:10|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734475700000|2024-12-17 22:48:20|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1734475710000|2024-12-17 22:48:30|42.82|42.64|42.84|42.66|42.84|42.66|42.82|42.64|3
1734475720000|2024-12-17 22:48:40|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734475730000|2024-12-17 22:48:50|42.87|42.69|42.86|42.68|42.87|42.69|42.85|42.67|3
1734475740000|2024-12-17 22:49:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734475750000|2024-12-17 22:49:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1734475760000|2024-12-17 22:49:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734475770000|2024-12-17 22:49:30|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|2
1734475780000|2024-12-17 22:49:40|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734475790000|2024-12-17 22:49:50|42.89|42.71|42.91|42.73|42.91|42.73|42.89|42.71|3
1734475800000|2024-12-17 22:50:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734475810000|2024-12-17 22:50:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734475820000|2024-12-17 22:50:20|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|5
1734475830000|2024-12-17 22:50:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734475840000|2024-12-17 22:50:40|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|4
1734475850000|2024-12-17 22:50:50|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1734475860000|2024-12-17 22:51:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734475870000|2024-12-17 22:51:10|42.86|42.68|42.83|42.65|42.86|42.68|42.83|42.65|4
1734475890000|2024-12-17 22:51:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734475930000|2024-12-17 22:52:10|42.83|42.65|42.84|42.66|42.84|42.66|42.82|42.64|3
1734475940000|2024-12-17 22:52:20|42.83|42.65|42.85|42.67|42.85|42.67|42.83|42.65|3
1734475960000|2024-12-17 22:52:40|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|7
1734475970000|2024-12-17 22:52:50|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|5
1734475980000|2024-12-17 22:53:00|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|7
1734475990000|2024-12-17 22:53:10|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734476000000|2024-12-17 22:53:20|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734476010000|2024-12-17 22:53:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734476020000|2024-12-17 22:53:40|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1734476030000|2024-12-17 22:53:50|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734476050000|2024-12-17 22:54:10|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1734476060000|2024-12-17 22:54:20|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|3
1734476070000|2024-12-17 22:54:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734476080000|2024-12-17 22:54:40|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734476100000|2024-12-17 22:55:00|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734476120000|2024-12-17 22:55:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734476140000|2024-12-17 22:55:40|42.76|42.58|42.79|42.61|42.79|42.61|42.75|42.57|5
1734476150000|2024-12-17 22:55:50|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1734476160000|2024-12-17 22:56:00|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734476170000|2024-12-17 22:56:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1734476180000|2024-12-17 22:56:20|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734476190000|2024-12-17 22:56:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734476200000|2024-12-17 22:56:40|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|4
1734476210000|2024-12-17 22:56:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734476220000|2024-12-17 22:57:00|42.91|42.73|42.95|42.77|42.95|42.77|42.91|42.73|6
1734476230000|2024-12-17 22:57:10|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734476240000|2024-12-17 22:57:20|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1734476250000|2024-12-17 22:57:30|43|42.82|42.96|42.78|43|42.82|42.95|42.77|6
1734476260000|2024-12-17 22:57:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734476270000|2024-12-17 22:57:50|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734476290000|2024-12-17 22:58:10|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734476300000|2024-12-17 22:58:20|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734476320000|2024-12-17 22:58:40|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1734476330000|2024-12-17 22:58:50|42.98|42.8|43.02|42.84|43.02|42.84|42.98|42.8|6
1734476340000|2024-12-17 22:59:00|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1734476350000|2024-12-17 22:59:10|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734476360000|2024-12-17 22:59:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734476380000|2024-12-17 22:59:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1734476390000|2024-12-17 22:59:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734476400000|2024-12-17 23:00:00|42.93|42.75|42.91|42.73|42.93|42.75|42.9|42.72|4
1734476410000|2024-12-17 23:00:10|42.9|42.72|42.86|42.68|42.9|42.72|42.86|42.68|4
1734476420000|2024-12-17 23:00:20|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1734476430000|2024-12-17 23:00:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734476440000|2024-12-17 23:00:40|42.82|42.64|42.77|42.59|42.82|42.64|42.77|42.59|6
1734476450000|2024-12-17 23:00:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734476460000|2024-12-17 23:01:00|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1734476470000|2024-12-17 23:01:10|42.72|42.54|42.66|42.48|42.72|42.54|42.66|42.48|5
1734476480000|2024-12-17 23:01:20|42.65|42.47|42.57|42.39|42.65|42.47|42.57|42.39|5
1734476490000|2024-12-17 23:01:30|42.59|42.41|42.6|42.42|42.61|42.43|42.59|42.41|5
1734476500000|2024-12-17 23:01:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734476510000|2024-12-17 23:01:50|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734476520000|2024-12-17 23:02:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734476530000|2024-12-17 23:02:10|42.62|42.44|42.63|42.45|42.65|42.47|42.62|42.44|6
1734476540000|2024-12-17 23:02:20|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|3
1734476550000|2024-12-17 23:02:30|42.68|42.5|42.69|42.51|42.69|42.51|42.67|42.49|4
1734476560000|2024-12-17 23:02:40|42.7|42.52|42.67|42.49|42.71|42.53|42.65|42.47|5
1734476570000|2024-12-17 23:02:50|42.66|42.48|42.64|42.46|42.66|42.48|42.63|42.45|4
1734476580000|2024-12-17 23:03:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734476590000|2024-12-17 23:03:10|42.66|42.48|42.66|42.48|42.68|42.5|42.66|42.48|4
1734476600000|2024-12-17 23:03:20|42.64|42.46|42.59|42.41|42.64|42.46|42.59|42.41|4
1734476610000|2024-12-17 23:03:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734476620000|2024-12-17 23:03:40|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|4
1734476630000|2024-12-17 23:03:50|42.55|42.37|42.56|42.38|42.57|42.39|42.55|42.37|4
1734476640000|2024-12-17 23:04:00|42.57|42.39|42.58|42.4|42.59|42.41|42.57|42.39|7
1734476650000|2024-12-17 23:04:10|42.57|42.39|42.61|42.43|42.63|42.45|42.57|42.39|7
1734476660000|2024-12-17 23:04:20|42.62|42.44|42.63|42.45|42.64|42.46|42.61|42.43|11
1734476670000|2024-12-17 23:04:30|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|6
1734476680000|2024-12-17 23:04:40|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|6
1734476690000|2024-12-17 23:04:50|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734476700000|2024-12-17 23:05:00|42.61|42.43|42.62|42.44|42.63|42.45|42.61|42.43|7
1734476710000|2024-12-17 23:05:10|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1734476720000|2024-12-17 23:05:20|42.65|42.47|42.68|42.5|42.68|42.5|42.65|42.47|4
1734476730000|2024-12-17 23:05:30|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734476740000|2024-12-17 23:05:40|42.71|42.53|42.74|42.56|42.76|42.58|42.7|42.52|11
1734476750000|2024-12-17 23:05:50|42.75|42.57|42.79|42.61|42.79|42.61|42.75|42.57|7
1734476760000|2024-12-17 23:06:00|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|9
1734476770000|2024-12-17 23:06:10|42.77|42.59|42.74|42.56|42.78|42.6|42.74|42.56|13
1734476780000|2024-12-17 23:06:20|42.73|42.55|42.68|42.5|42.73|42.55|42.67|42.49|13
1734476790000|2024-12-17 23:06:30|42.66|42.48|42.65|42.47|42.67|42.49|42.65|42.47|4
1734476800000|2024-12-17 23:06:40|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|9
1734476810000|2024-12-17 23:06:50|42.64|42.46|42.64|42.46|42.65|42.47|42.63|42.45|4
1734476820000|2024-12-17 23:07:00|42.63|42.45|42.6|42.42|42.63|42.45|42.59|42.41|8
1734476830000|2024-12-17 23:07:10|42.61|42.43|42.66|42.48|42.66|42.48|42.61|42.43|6
1734476840000|2024-12-17 23:07:20|42.67|42.49|42.63|42.45|42.67|42.49|42.63|42.45|5
1734476850000|2024-12-17 23:07:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734476860000|2024-12-17 23:07:40|42.61|42.43|42.57|42.39|42.61|42.43|42.56|42.38|7
1734476870000|2024-12-17 23:07:50|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|5
1734476880000|2024-12-17 23:08:00|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734476890000|2024-12-17 23:08:10|42.56|42.38|42.53|42.35|42.56|42.38|42.53|42.35|8
1734476900000|2024-12-17 23:08:20|42.54|42.36|42.53|42.35|42.56|42.38|42.53|42.35|4
1734476910000|2024-12-17 23:08:30|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|7
1734476920000|2024-12-17 23:08:40|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1734476930000|2024-12-17 23:08:50|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1734476940000|2024-12-17 23:09:00|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1734476950000|2024-12-17 23:09:10|42.52|42.34|42.52|42.34|42.54|42.36|42.52|42.34|4
1734476960000|2024-12-17 23:09:20|42.51|42.33|42.52|42.34|42.53|42.35|42.51|42.33|3
1734476970000|2024-12-17 23:09:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734476980000|2024-12-17 23:09:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734476990000|2024-12-17 23:09:50|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1734477000000|2024-12-17 23:10:00|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|5
1734477010000|2024-12-17 23:10:10|42.46|42.28|42.45|42.27|42.47|42.29|42.45|42.27|4
1734477020000|2024-12-17 23:10:20|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|5
1734477030000|2024-12-17 23:10:30|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|5
1734477040000|2024-12-17 23:10:40|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734477050000|2024-12-17 23:10:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734477060000|2024-12-17 23:11:00|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734477070000|2024-12-17 23:11:10|42.43|42.25|42.41|42.23|42.43|42.25|42.4|42.22|5
1734477080000|2024-12-17 23:11:20|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734477090000|2024-12-17 23:11:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734477100000|2024-12-17 23:11:40|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734477120000|2024-12-17 23:12:00|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|6
1734477130000|2024-12-17 23:12:10|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|2
1734477140000|2024-12-17 23:12:20|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|3
1734477150000|2024-12-17 23:12:30|42.47|42.29|42.51|42.33|42.52|42.34|42.46|42.28|9
1734477160000|2024-12-17 23:12:40|42.52|42.34|42.49|42.31|42.52|42.34|42.48|42.3|6
1734477170000|2024-12-17 23:12:50|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734477180000|2024-12-17 23:13:00|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|4
1734477190000|2024-12-17 23:13:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734477200000|2024-12-17 23:13:20|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734477210000|2024-12-17 23:13:30|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|3
1734477220000|2024-12-17 23:13:40|42.43|42.25|42.41|42.23|42.43|42.25|42.4|42.22|6
1734477230000|2024-12-17 23:13:50|42.4|42.22|42.41|42.23|42.42|42.24|42.4|42.22|8
1734477240000|2024-12-17 23:14:00|42.42|42.24|42.41|42.23|42.43|42.25|42.41|42.23|4
1734477250000|2024-12-17 23:14:10|42.42|42.24|42.43|42.25|42.43|42.25|42.41|42.23|8
1734477270000|2024-12-17 23:14:30|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|3
1734477280000|2024-12-17 23:14:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734477290000|2024-12-17 23:14:50|42.42|42.24|42.41|42.23|42.42|42.24|42.4|42.22|4
1734477300000|2024-12-17 23:15:00|42.4|42.22|42.35|42.17|42.4|42.22|42.35|42.17|5
1734477310000|2024-12-17 23:15:10|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734477330000|2024-12-17 23:15:30|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734477340000|2024-12-17 23:15:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734477350000|2024-12-17 23:15:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734477360000|2024-12-17 23:16:00|42.42|42.24|42.42|42.24|42.48|42.3|42.42|42.24|8
1734477370000|2024-12-17 23:16:10|42.45|42.27|42.49|42.31|42.49|42.31|42.45|42.27|4
1734477390000|2024-12-17 23:16:30|42.51|42.33|42.54|42.36|42.54|42.36|42.51|42.33|4
1734477400000|2024-12-17 23:16:40|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734477410000|2024-12-17 23:16:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734477420000|2024-12-17 23:17:00|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|4
1734477430000|2024-12-17 23:17:10|42.53|42.35|42.54|42.36|42.55|42.37|42.52|42.34|7
1734477440000|2024-12-17 23:17:20|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734477450000|2024-12-17 23:17:30|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|6
1734477460000|2024-12-17 23:17:40|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|5
1734477470000|2024-12-17 23:17:50|42.58|42.4|42.55|42.37|42.58|42.4|42.55|42.37|2
1734477480000|2024-12-17 23:18:00|42.58|42.4|42.62|42.44|42.62|42.44|42.56|42.38|13
1734477490000|2024-12-17 23:18:10|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1734477500000|2024-12-17 23:18:20|42.66|42.48|42.63|42.45|42.66|42.48|42.63|42.45|2
1734477510000|2024-12-17 23:18:30|42.61|42.43|42.55|42.37|42.61|42.43|42.55|42.37|7
1734477520000|2024-12-17 23:18:40|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|5
1734477530000|2024-12-17 23:18:50|42.56|42.38|42.6|42.42|42.6|42.42|42.56|42.38|6
1734477540000|2024-12-17 23:19:00|42.59|42.41|42.58|42.4|42.59|42.41|42.56|42.38|5
1734477560000|2024-12-17 23:19:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734477570000|2024-12-17 23:19:30|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|4
1734477580000|2024-12-17 23:19:40|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734477590000|2024-12-17 23:19:50|42.6|42.42|42.64|42.46|42.64|42.46|42.6|42.42|4
1734477600000|2024-12-17 23:20:00|42.65|42.47|42.69|42.51|42.69|42.51|42.65|42.47|4
1734477610000|2024-12-17 23:20:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734477620000|2024-12-17 23:20:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734477630000|2024-12-17 23:20:30|42.7|42.52|42.67|42.49|42.7|42.52|42.66|42.48|8
1734477640000|2024-12-17 23:20:40|42.66|42.48|42.65|42.47|42.66|42.48|42.64|42.46|6
1734477650000|2024-12-17 23:20:50|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|5
1734477660000|2024-12-17 23:21:00|42.61|42.43|42.59|42.41|42.61|42.43|42.58|42.4|4
1734477670000|2024-12-17 23:21:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734477680000|2024-12-17 23:21:20|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734477690000|2024-12-17 23:21:30|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|2
1734477700000|2024-12-17 23:21:40|42.6|42.42|42.64|42.46|42.64|42.46|42.6|42.42|9
1734477710000|2024-12-17 23:21:50|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1734477720000|2024-12-17 23:22:00|42.64|42.46|42.67|42.49|42.67|42.49|42.64|42.46|6
1734477730000|2024-12-17 23:22:10|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|3
1734477750000|2024-12-17 23:22:30|42.69|42.51|42.66|42.48|42.69|42.51|42.66|42.48|3
1734477760000|2024-12-17 23:22:40|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1734477770000|2024-12-17 23:22:50|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|2
1734477790000|2024-12-17 23:23:10|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734477800000|2024-12-17 23:23:20|42.66|42.48|42.69|42.51|42.69|42.51|42.66|42.48|3
1734477810000|2024-12-17 23:23:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734477820000|2024-12-17 23:23:40|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1734477830000|2024-12-17 23:23:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734477840000|2024-12-17 23:24:00|42.72|42.54|42.77|42.59|42.77|42.59|42.72|42.54|5
1734477850000|2024-12-17 23:24:10|42.78|42.6|42.82|42.64|42.82|42.64|42.78|42.6|4
1734477860000|2024-12-17 23:24:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734477870000|2024-12-17 23:24:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734477880000|2024-12-17 23:24:40|42.82|42.64|42.8|42.62|42.82|42.64|42.79|42.61|4
1734477900000|2024-12-17 23:25:00|42.79|42.61|42.74|42.56|42.79|42.61|42.74|42.56|5
1734477910000|2024-12-17 23:25:10|42.73|42.55|42.77|42.59|42.77|42.59|42.73|42.55|6
1734477920000|2024-12-17 23:25:20|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734477930000|2024-12-17 23:25:30|42.78|42.6|42.81|42.63|42.81|42.63|42.77|42.59|7
1734477940000|2024-12-17 23:25:40|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1734477950000|2024-12-17 23:25:50|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734477960000|2024-12-17 23:26:00|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1734477970000|2024-12-17 23:26:10|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734477980000|2024-12-17 23:26:20|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734477990000|2024-12-17 23:26:30|42.83|42.65|42.86|42.68|42.86|42.68|42.83|42.65|3
1734478000000|2024-12-17 23:26:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734478020000|2024-12-17 23:27:00|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|3
1734478030000|2024-12-17 23:27:10|42.82|42.64|42.78|42.6|42.82|42.64|42.78|42.6|5
1734478040000|2024-12-17 23:27:20|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734478050000|2024-12-17 23:27:30|42.74|42.56|42.75|42.57|42.76|42.58|42.74|42.56|6
1734478060000|2024-12-17 23:27:40|42.74|42.56|42.74|42.56|42.75|42.57|42.74|42.56|3
1734478080000|2024-12-17 23:28:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734478100000|2024-12-17 23:28:20|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734478110000|2024-12-17 23:28:30|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|4
1734478130000|2024-12-17 23:28:50|42.69|42.51|42.67|42.49|42.69|42.51|42.66|42.48|5
1734478140000|2024-12-17 23:29:00|42.66|42.48|42.69|42.51|42.69|42.51|42.66|42.48|3
1734478150000|2024-12-17 23:29:10|42.7|42.52|42.73|42.55|42.73|42.55|42.7|42.52|5
1734478160000|2024-12-17 23:29:20|42.74|42.56|42.77|42.59|42.77|42.59|42.74|42.56|4
1734478170000|2024-12-17 23:29:30|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1734478180000|2024-12-17 23:29:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734478200000|2024-12-17 23:30:00|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734478210000|2024-12-17 23:30:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734478220000|2024-12-17 23:30:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734478240000|2024-12-17 23:30:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734478250000|2024-12-17 23:30:50|42.79|42.61|42.8|42.62|42.82|42.64|42.79|42.61|3
1734478260000|2024-12-17 23:31:00|42.81|42.63|42.83|42.65|42.84|42.66|42.81|42.63|6
1734478270000|2024-12-17 23:31:10|42.84|42.66|42.87|42.69|42.88|42.7|42.84|42.66|6
1734478280000|2024-12-17 23:31:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1734478290000|2024-12-17 23:31:30|42.83|42.65|42.79|42.61|42.83|42.65|42.79|42.61|5
1734478300000|2024-12-17 23:31:40|42.77|42.59|42.72|42.54|42.77|42.59|42.72|42.54|6
1734478310000|2024-12-17 23:31:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734478320000|2024-12-17 23:32:00|42.72|42.54|42.65|42.47|42.72|42.54|42.65|42.47|6
1734478330000|2024-12-17 23:32:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734478340000|2024-12-17 23:32:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734478350000|2024-12-17 23:32:30|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734478360000|2024-12-17 23:32:40|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|4
1734478370000|2024-12-17 23:32:50|42.68|42.5|42.66|42.48|42.69|42.51|42.66|42.48|5
1734478380000|2024-12-17 23:33:00|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|6
1734478390000|2024-12-17 23:33:10|42.66|42.48|42.65|42.47|42.67|42.49|42.65|42.47|4
1734478400000|2024-12-17 23:33:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1734478410000|2024-12-17 23:33:30|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734478420000|2024-12-17 23:33:40|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734478430000|2024-12-17 23:33:50|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734478440000|2024-12-17 23:34:00|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1734478450000|2024-12-17 23:34:10|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1734478460000|2024-12-17 23:34:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734478470000|2024-12-17 23:34:30|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1734478480000|2024-12-17 23:34:40|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734478490000|2024-12-17 23:34:50|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|5
1734478500000|2024-12-17 23:35:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734478510000|2024-12-17 23:35:10|42.63|42.45|42.65|42.47|42.65|42.47|42.62|42.44|8
1734478520000|2024-12-17 23:35:20|42.66|42.48|42.67|42.49|42.7|42.52|42.65|42.47|10
1734478530000|2024-12-17 23:35:30|42.68|42.5|42.67|42.49|42.69|42.51|42.67|42.49|4
1734478540000|2024-12-17 23:35:40|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|3
1734478550000|2024-12-17 23:35:50|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|2
1734478560000|2024-12-17 23:36:00|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734478570000|2024-12-17 23:36:10|42.63|42.45|42.67|42.49|42.67|42.49|42.63|42.45|6
1734478590000|2024-12-17 23:36:30|42.66|42.48|42.6|42.42|42.66|42.48|42.6|42.42|6
1734478600000|2024-12-17 23:36:40|42.59|42.41|42.55|42.37|42.59|42.41|42.55|42.37|3
1734478610000|2024-12-17 23:36:50|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1734478620000|2024-12-17 23:37:00|42.58|42.4|42.59|42.41|42.6|42.42|42.57|42.39|8
1734478630000|2024-12-17 23:37:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734478640000|2024-12-17 23:37:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1734478650000|2024-12-17 23:37:30|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1734478660000|2024-12-17 23:37:40|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734478670000|2024-12-17 23:37:50|42.56|42.38|42.59|42.41|42.59|42.41|42.56|42.38|3
1734478680000|2024-12-17 23:38:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734478690000|2024-12-17 23:38:10|42.61|42.43|42.79|42.61|42.79|42.61|42.61|42.43|15
1734478700000|2024-12-17 23:38:20|42.78|42.6|42.73|42.55|42.78|42.6|42.73|42.55|4
1734478710000|2024-12-17 23:38:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734478720000|2024-12-17 23:38:40|42.7|42.52|42.68|42.5|42.7|42.52|42.68|42.5|2
1734478730000|2024-12-17 23:38:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734478740000|2024-12-17 23:39:00|42.66|42.48|42.68|42.5|42.69|42.51|42.65|42.47|6
1734478750000|2024-12-17 23:39:10|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1734478760000|2024-12-17 23:39:20|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|3
1734478770000|2024-12-17 23:39:30|42.71|42.53|42.68|42.5|42.71|42.53|42.68|42.5|4
1734478780000|2024-12-17 23:39:40|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734478790000|2024-12-17 23:39:50|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1734478800000|2024-12-17 23:40:00|42.66|42.48|42.7|42.52|42.71|42.53|42.66|42.48|8
1734478810000|2024-12-17 23:40:10|42.71|42.53|42.72|42.54|42.72|42.54|42.7|42.52|4
1734478820000|2024-12-17 23:40:20|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1734478830000|2024-12-17 23:40:30|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734478840000|2024-12-17 23:40:40|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734478850000|2024-12-17 23:40:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734478860000|2024-12-17 23:41:00|42.75|42.57|42.71|42.53|42.75|42.57|42.71|42.53|4
1734478870000|2024-12-17 23:41:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734478880000|2024-12-17 23:41:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734478890000|2024-12-17 23:41:30|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734478900000|2024-12-17 23:41:40|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|5
1734478910000|2024-12-17 23:41:50|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1734478920000|2024-12-17 23:42:00|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1734478930000|2024-12-17 23:42:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734478940000|2024-12-17 23:42:20|42.74|42.56|42.77|42.59|42.77|42.59|42.74|42.56|4
1734478950000|2024-12-17 23:42:30|42.81|42.63|42.83|42.65|42.83|42.65|42.81|42.63|3
1734478960000|2024-12-17 23:42:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1734478970000|2024-12-17 23:42:50|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1734478980000|2024-12-17 23:43:00|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|4
1734478990000|2024-12-17 23:43:10|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1734479010000|2024-12-17 23:43:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734479020000|2024-12-17 23:43:40|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1734479030000|2024-12-17 23:43:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734479040000|2024-12-17 23:44:00|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734479090000|2024-12-17 23:44:50|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1734479100000|2024-12-17 23:45:00|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734479110000|2024-12-17 23:45:10|42.9|42.72|42.84|42.66|42.9|42.72|42.84|42.66|5
1734479120000|2024-12-17 23:45:20|42.87|42.69|42.87|42.69|42.89|42.71|42.87|42.69|4
1734479130000|2024-12-17 23:45:30|42.88|42.7|42.91|42.73|42.91|42.73|42.87|42.69|5
1734479140000|2024-12-17 23:45:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734479150000|2024-12-17 23:45:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1734479160000|2024-12-17 23:46:00|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|4
1734479170000|2024-12-17 23:46:10|42.99|42.81|43|42.82|43|42.82|42.99|42.81|4
1734479180000|2024-12-17 23:46:20|43.01|42.83|43.04|42.86|43.05|42.87|43.01|42.83|4
1734479200000|2024-12-17 23:46:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734479210000|2024-12-17 23:46:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1734479220000|2024-12-17 23:47:00|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|4
1734479240000|2024-12-17 23:47:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734479250000|2024-12-17 23:47:30|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|3
1734479260000|2024-12-17 23:47:40|43.03|42.85|42.92|42.74|43.03|42.85|42.92|42.74|7
1734479270000|2024-12-17 23:47:50|42.9|42.72|42.86|42.68|42.9|42.72|42.83|42.65|11
1734479280000|2024-12-17 23:48:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1734479300000|2024-12-17 23:48:20|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|5
1734479320000|2024-12-17 23:48:40|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|6
1734479330000|2024-12-17 23:48:50|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734479340000|2024-12-17 23:49:00|42.89|42.71|42.9|42.72|42.91|42.73|42.89|42.71|4
1734479350000|2024-12-17 23:49:10|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1734479370000|2024-12-17 23:49:30|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1734479380000|2024-12-17 23:49:40|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734479390000|2024-12-17 23:49:50|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734479400000|2024-12-17 23:50:00|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|3
1734479410000|2024-12-17 23:50:10|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1734479420000|2024-12-17 23:50:20|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1734479430000|2024-12-17 23:50:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734479440000|2024-12-17 23:50:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734479460000|2024-12-17 23:51:00|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734479470000|2024-12-17 23:51:10|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734479480000|2024-12-17 23:51:20|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1734479490000|2024-12-17 23:51:30|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|3
1734479500000|2024-12-17 23:51:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1734479510000|2024-12-17 23:51:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1734479520000|2024-12-17 23:52:00|42.9|42.72|42.92|42.74|42.93|42.75|42.9|42.72|4
1734479530000|2024-12-17 23:52:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734479540000|2024-12-17 23:52:20|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1734479550000|2024-12-17 23:52:30|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|4
1734479560000|2024-12-17 23:52:40|42.92|42.74|42.91|42.73|42.92|42.74|42.9|42.72|4
1734479570000|2024-12-17 23:52:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734479580000|2024-12-17 23:53:00|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|2
1734479600000|2024-12-17 23:53:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1734479610000|2024-12-17 23:53:30|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|5
1734479620000|2024-12-17 23:53:40|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|2
1734479630000|2024-12-17 23:53:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1734479760000|2024-12-17 23:56:00|42.88|42.7|42.84|42.66|42.88|42.7|42.84|42.66|4
1734479770000|2024-12-17 23:56:10|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|3
1734479790000|2024-12-17 23:56:30|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|3
1734479810000|2024-12-17 23:56:50|42.89|42.71|43.04|42.86|43.04|42.86|42.89|42.71|11
1734479820000|2024-12-17 23:57:00|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|6
1734479830000|2024-12-17 23:57:10|43.01|42.83|42.98|42.8|43.01|42.83|42.98|42.8|4
1734479840000|2024-12-17 23:57:20|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734479850000|2024-12-17 23:57:30|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|4
1734479860000|2024-12-17 23:57:40|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|3
1734479870000|2024-12-17 23:57:50|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|4
1734479880000|2024-12-17 23:58:00|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734479890000|2024-12-17 23:58:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1734479900000|2024-12-17 23:58:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734479910000|2024-12-17 23:58:30|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734479920000|2024-12-17 23:58:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734479940000|2024-12-17 23:59:00|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734479960000|2024-12-17 23:59:20|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1734479990000|2024-12-17 23:59:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1734480000000|2024-12-18 00:00:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734480010000|2024-12-18 00:00:10|42.99|42.81|43.03|42.85|43.03|42.85|42.99|42.81|4
1734480020000|2024-12-18 00:00:20|43.04|42.86|43.14|42.96|43.14|42.96|43.04|42.86|9
1734480030000|2024-12-18 00:00:30|43.15|42.97|43.19|43.01|43.19|43.01|43.15|42.97|5
1734480050000|2024-12-18 00:00:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734480060000|2024-12-18 00:01:00|43.21|43.03|43.32|43.14|43.33|43.15|43.21|43.03|13
1734480070000|2024-12-18 00:01:10|43.33|43.15|43.39|43.21|43.39|43.21|43.33|43.15|5
1734480080000|2024-12-18 00:01:20|43.4|43.22|43.47|43.29|43.47|43.29|43.4|43.22|6
1734480090000|2024-12-18 00:01:30|43.48|43.3|43.4|43.22|43.5|43.32|43.4|43.22|6
1734480100000|2024-12-18 00:01:40|43.39|43.21|43.43|43.25|43.44|43.26|43.38|43.2|14
1734480110000|2024-12-18 00:01:50|43.41|43.23|43.43|43.25|43.44|43.26|43.41|43.23|9
1734480120000|2024-12-18 00:02:00|43.44|43.26|43.39|43.21|43.44|43.26|43.39|43.21|6
1734480130000|2024-12-18 00:02:10|43.41|43.23|43.4|43.22|43.43|43.25|43.36|43.18|10
1734480140000|2024-12-18 00:02:20|43.39|43.21|43.45|43.27|43.45|43.27|43.39|43.21|7
1734480150000|2024-12-18 00:02:30|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|3
1734480160000|2024-12-18 00:02:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734480170000|2024-12-18 00:02:50|43.48|43.3|43.47|43.29|43.49|43.31|43.47|43.29|4
1734480180000|2024-12-18 00:03:00|43.42|43.24|43.36|43.18|43.44|43.26|43.36|43.18|10
1734480190000|2024-12-18 00:03:10|43.35|43.17|43.32|43.14|43.35|43.17|43.3|43.12|8
1734480200000|2024-12-18 00:03:20|43.31|43.13|43.27|43.09|43.31|43.13|43.27|43.09|5
1734480210000|2024-12-18 00:03:30|43.26|43.08|43.18|43|43.26|43.08|43.18|43|5
1734480220000|2024-12-18 00:03:40|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|7
1734480230000|2024-12-18 00:03:50|43.15|42.97|43.21|43.03|43.21|43.03|43.15|42.97|10
1734480240000|2024-12-18 00:04:00|43.22|43.04|43.28|43.1|43.28|43.1|43.22|43.04|6
1734480250000|2024-12-18 00:04:10|43.29|43.11|43.37|43.19|43.37|43.19|43.29|43.11|9
1734480260000|2024-12-18 00:04:20|43.39|43.21|43.49|43.31|43.49|43.31|43.39|43.21|8
1734480270000|2024-12-18 00:04:30|43.5|43.32|43.54|43.36|43.56|43.38|43.5|43.32|11
1734480280000|2024-12-18 00:04:40|43.55|43.37|43.62|43.44|43.62|43.44|43.55|43.37|8
1734480290000|2024-12-18 00:04:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734480300000|2024-12-18 00:05:00|43.62|43.44|43.67|43.49|43.67|43.49|43.57|43.39|15
1734480310000|2024-12-18 00:05:10|43.68|43.5|43.72|43.54|43.72|43.54|43.66|43.48|11
1734480320000|2024-12-18 00:05:20|43.74|43.56|43.8|43.62|43.8|43.62|43.74|43.56|9
1734480330000|2024-12-18 00:05:30|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|5
1734480340000|2024-12-18 00:05:40|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|3
1734480350000|2024-12-18 00:05:50|43.82|43.64|43.72|43.54|43.82|43.64|43.72|43.54|11
1734480360000|2024-12-18 00:06:00|43.7|43.52|43.63|43.45|43.7|43.52|43.62|43.44|13
1734480370000|2024-12-18 00:06:10|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|5
1734480380000|2024-12-18 00:06:20|43.68|43.5|43.81|43.63|43.83|43.65|43.68|43.5|14
1734480390000|2024-12-18 00:06:30|43.8|43.62|43.84|43.66|43.84|43.66|43.8|43.62|5
1734480400000|2024-12-18 00:06:40|43.83|43.65|43.92|43.74|43.92|43.74|43.83|43.65|9
1734480410000|2024-12-18 00:06:50|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1734480420000|2024-12-18 00:07:00|43.92|43.74|43.99|43.81|43.99|43.81|43.91|43.73|10
1734480430000|2024-12-18 00:07:10|44.01|43.83|44.14|43.96|44.14|43.96|44.01|43.83|12
1734480440000|2024-12-18 00:07:20|44.15|43.97|44.11|43.93|44.24|44.06|44.11|43.93|13
1734480450000|2024-12-18 00:07:30|44.08|43.9|44.09|43.91|44.09|43.91|44.05|43.87|5
1734480460000|2024-12-18 00:07:40|44.1|43.92|44.06|43.88|44.15|43.97|44.06|43.88|10
1734480470000|2024-12-18 00:07:50|44.08|43.9|44.24|44.06|44.24|44.06|44.08|43.9|16
1734480480000|2024-12-18 00:08:00|44.23|44.05|44.23|44.05|44.24|44.06|44.22|44.04|7
1734480490000|2024-12-18 00:08:10|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|4
1734480500000|2024-12-18 00:08:20|44.24|44.06|44.29|44.11|44.3|44.12|44.24|44.06|9
1734480510000|2024-12-18 00:08:30|44.27|44.09|44.16|43.98|44.27|44.09|44.16|43.98|10
1734480520000|2024-12-18 00:08:40|44.17|43.99|44.15|43.97|44.17|43.99|44.06|43.88|11
1734480530000|2024-12-18 00:08:50|44.16|43.98|44.15|43.97|44.16|43.98|44.13|43.95|7
1734480540000|2024-12-18 00:09:00|44.14|43.96|44.05|43.87|44.15|43.97|44.04|43.86|12
1734480550000|2024-12-18 00:09:10|44.06|43.88|44|43.82|44.07|43.89|44|43.82|7
1734480560000|2024-12-18 00:09:20|44.01|43.83|44.06|43.88|44.06|43.88|44|43.82|7
1734480570000|2024-12-18 00:09:30|44.04|43.86|44.09|43.91|44.1|43.92|44.04|43.86|7
1734480580000|2024-12-18 00:09:40|44.05|43.87|44.05|43.87|44.05|43.87|44.04|43.86|5
1734480590000|2024-12-18 00:09:50|44.06|43.88|44.17|43.99|44.17|43.99|44.06|43.88|11
1734480600000|2024-12-18 00:10:00|44.18|44|44.22|44.04|44.22|44.04|44.18|44|4
1734480610000|2024-12-18 00:10:10|44.25|44.07|44.3|44.12|44.31|44.13|44.25|44.07|11
1734480620000|2024-12-18 00:10:20|44.31|44.13|44.25|44.07|44.32|44.14|44.25|44.07|15
1734480630000|2024-12-18 00:10:30|44.22|44.04|44.15|43.97|44.22|44.04|44.1|43.92|10
1734480640000|2024-12-18 00:10:40|44.18|44|44.13|43.95|44.18|44|44.13|43.95|7
1734480650000|2024-12-18 00:10:50|44.12|43.94|44.18|44|44.18|44|44.12|43.94|7
1734480660000|2024-12-18 00:11:00|44.22|44.04|44.19|44.01|44.25|44.07|44.19|44.01|13
1734480670000|2024-12-18 00:11:10|44.18|44|44.18|44|44.18|44|44.15|43.97|7
1734480680000|2024-12-18 00:11:20|44.19|44.01|44.24|44.06|44.24|44.06|44.19|44.01|8
1734480690000|2024-12-18 00:11:30|44.21|44.03|44.1|43.92|44.21|44.03|44.1|43.92|8
1734480700000|2024-12-18 00:11:40|44.05|43.87|43.99|43.81|44.05|43.87|43.98|43.8|11
1734480710000|2024-12-18 00:11:50|44.03|43.85|44.06|43.88|44.06|43.88|43.98|43.8|7
1734480720000|2024-12-18 00:12:00|44.05|43.87|44.12|43.94|44.13|43.95|44.05|43.87|5
1734480730000|2024-12-18 00:12:10|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1734480740000|2024-12-18 00:12:20|44.15|43.97|44.22|44.04|44.22|44.04|44.15|43.97|5
1734480750000|2024-12-18 00:12:30|44.17|43.99|44.22|44.04|44.22|44.04|44.17|43.99|7
1734480760000|2024-12-18 00:12:40|44.23|44.05|44.21|44.03|44.26|44.08|44.18|44|9
1734480770000|2024-12-18 00:12:50|44.22|44.04|44.24|44.06|44.26|44.08|44.22|44.04|5
1734480780000|2024-12-18 00:13:00|44.25|44.07|44.16|43.98|44.25|44.07|44.16|43.98|8
1734480790000|2024-12-18 00:13:10|44.17|43.99|44.19|44.01|44.19|44.01|44.17|43.99|7
1734480800000|2024-12-18 00:13:20|44.18|44|44.22|44.04|44.22|44.04|44.18|44|4
1734480810000|2024-12-18 00:13:30|44.23|44.05|44.2|44.02|44.23|44.05|44.2|44.02|3
1734480820000|2024-12-18 00:13:40|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1734480830000|2024-12-18 00:13:50|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|3
1734480840000|2024-12-18 00:14:00|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1734480850000|2024-12-18 00:14:10|44.2|44.02|44.19|44.01|44.21|44.03|44.18|44|5
1734480860000|2024-12-18 00:14:20|44.18|44|44.19|44.01|44.19|44.01|44.18|44|6
1734480870000|2024-12-18 00:14:30|44.18|44|44.13|43.95|44.19|44.01|44.13|43.95|12
1734480880000|2024-12-18 00:14:40|44.11|43.93|44.07|43.89|44.11|43.93|44.04|43.86|9
1734480890000|2024-12-18 00:14:50|44.08|43.9|44.07|43.89|44.08|43.9|44.06|43.88|4
1734480900000|2024-12-18 00:15:00|44.08|43.9|44.16|43.98|44.16|43.98|44.07|43.89|9
1734480910000|2024-12-18 00:15:10|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1734480920000|2024-12-18 00:15:20|44.17|43.99|44.2|44.02|44.2|44.02|44.17|43.99|3
1734480930000|2024-12-18 00:15:30|44.21|44.03|44.22|44.04|44.23|44.05|44.21|44.03|4
1734480940000|2024-12-18 00:15:40|44.23|44.05|44.26|44.08|44.26|44.08|44.23|44.05|4
1734480950000|2024-12-18 00:15:50|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1734480960000|2024-12-18 00:16:00|44.26|44.08|44.26|44.08|44.27|44.09|44.26|44.08|3
1734480970000|2024-12-18 00:16:10|44.27|44.09|44.13|43.95|44.27|44.09|44.13|43.95|7
1734480980000|2024-12-18 00:16:20|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|6
1734480990000|2024-12-18 00:16:30|44.16|43.98|44.15|43.97|44.16|43.98|44.12|43.94|9
1734481000000|2024-12-18 00:16:40|44.16|43.98|44.12|43.94|44.16|43.98|44.12|43.94|4
1734481010000|2024-12-18 00:16:50|44.13|43.95|44.17|43.99|44.17|43.99|44.13|43.95|4
1734481020000|2024-12-18 00:17:00|44.18|44|44.19|44.01|44.23|44.05|44.18|44|8
1734481030000|2024-12-18 00:17:10|44.18|44|44.12|43.94|44.18|44|44.11|43.93|9
1734481040000|2024-12-18 00:17:20|44.13|43.95|44.15|43.97|44.15|43.97|44.13|43.95|3
1734481050000|2024-12-18 00:17:30|44.16|43.98|44.14|43.96|44.16|43.98|44.13|43.95|6
1734481060000|2024-12-18 00:17:40|44.13|43.95|44.09|43.91|44.13|43.95|44.09|43.91|4
1734481070000|2024-12-18 00:17:50|44.1|43.92|44.1|43.92|44.11|43.93|44.1|43.92|3
1734481080000|2024-12-18 00:18:00|44.11|43.93|44.2|44.02|44.21|44.03|44.11|43.93|6
1734481090000|2024-12-18 00:18:10|44.21|44.03|44.15|43.97|44.21|44.03|44.1|43.92|13
1734481100000|2024-12-18 00:18:20|44.14|43.96|44.16|43.98|44.16|43.98|44.14|43.96|3
1734481110000|2024-12-18 00:18:30|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1734481120000|2024-12-18 00:18:40|44.15|43.97|44.01|43.83|44.15|43.97|44.01|43.83|9
1734481130000|2024-12-18 00:18:50|44|43.82|44|43.82|44.02|43.84|43.99|43.81|8
1734481140000|2024-12-18 00:19:00|44.05|43.87|43.98|43.8|44.05|43.87|43.98|43.8|5
1734481150000|2024-12-18 00:19:10|43.99|43.81|43.92|43.74|43.99|43.81|43.9|43.72|12
1734481160000|2024-12-18 00:19:20|43.96|43.78|43.99|43.81|44|43.82|43.92|43.74|10
1734481170000|2024-12-18 00:19:30|43.97|43.79|43.98|43.8|43.99|43.81|43.97|43.79|5
1734481180000|2024-12-18 00:19:40|43.97|43.79|43.94|43.76|43.97|43.79|43.93|43.75|6
1734481190000|2024-12-18 00:19:50|43.93|43.75|43.9|43.72|43.93|43.75|43.9|43.72|3
1734481200000|2024-12-18 00:20:00|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1734481210000|2024-12-18 00:20:10|43.9|43.72|43.79|43.61|43.9|43.72|43.79|43.61|11
1734481220000|2024-12-18 00:20:20|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|4
1734481230000|2024-12-18 00:20:30|43.77|43.59|43.83|43.65|43.83|43.65|43.77|43.59|5
1734481240000|2024-12-18 00:20:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734481250000|2024-12-18 00:20:50|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734481260000|2024-12-18 00:21:00|43.78|43.6|43.77|43.59|43.81|43.63|43.77|43.59|7
1734481270000|2024-12-18 00:21:10|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1734481280000|2024-12-18 00:21:20|43.74|43.56|43.74|43.56|43.75|43.57|43.74|43.56|3
1734481290000|2024-12-18 00:21:30|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|4
1734481300000|2024-12-18 00:21:40|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734481310000|2024-12-18 00:21:50|43.74|43.56|43.74|43.56|43.76|43.58|43.74|43.56|10
1734481320000|2024-12-18 00:22:00|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1734481330000|2024-12-18 00:22:10|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|3
1734481340000|2024-12-18 00:22:20|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|5
1734481350000|2024-12-18 00:22:30|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734481360000|2024-12-18 00:22:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734481370000|2024-12-18 00:22:50|43.64|43.46|43.62|43.44|43.64|43.46|43.62|43.44|3
1734481380000|2024-12-18 00:23:00|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734481390000|2024-12-18 00:23:10|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|6
1734481400000|2024-12-18 00:23:20|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1734481410000|2024-12-18 00:23:30|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734481420000|2024-12-18 00:23:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734481430000|2024-12-18 00:23:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734481440000|2024-12-18 00:24:00|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|3
1734481450000|2024-12-18 00:24:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1734481460000|2024-12-18 00:24:20|43.69|43.51|43.71|43.53|43.71|43.53|43.68|43.5|4
1734481470000|2024-12-18 00:24:30|43.7|43.52|43.67|43.49|43.7|43.52|43.67|43.49|8
1734481480000|2024-12-18 00:24:40|43.68|43.5|43.65|43.47|43.68|43.5|43.65|43.47|6
1734481490000|2024-12-18 00:24:50|43.66|43.48|43.62|43.44|43.66|43.48|43.62|43.44|7
1734481500000|2024-12-18 00:25:00|43.61|43.43|43.62|43.44|43.62|43.44|43.6|43.42|4
1734481510000|2024-12-18 00:25:10|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|5
1734481520000|2024-12-18 00:25:20|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734481530000|2024-12-18 00:25:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734481540000|2024-12-18 00:25:40|43.59|43.41|43.56|43.38|43.59|43.41|43.55|43.37|6
1734481550000|2024-12-18 00:25:50|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734481570000|2024-12-18 00:26:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|4
1734481580000|2024-12-18 00:26:20|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|6
1734481590000|2024-12-18 00:26:30|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734481600000|2024-12-18 00:26:40|43.53|43.35|43.46|43.28|43.53|43.35|43.46|43.28|8
1734481610000|2024-12-18 00:26:50|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1734481620000|2024-12-18 00:27:00|43.47|43.29|43.49|43.31|43.49|43.31|43.47|43.29|9
1734481630000|2024-12-18 00:27:10|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1734481640000|2024-12-18 00:27:20|43.47|43.29|43.55|43.37|43.55|43.37|43.47|43.29|8
1734481660000|2024-12-18 00:27:40|43.57|43.39|43.55|43.37|43.58|43.4|43.55|43.37|6
1734481670000|2024-12-18 00:27:50|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|4
1734481680000|2024-12-18 00:28:00|43.53|43.35|43.51|43.33|43.54|43.36|43.51|43.33|4
1734481690000|2024-12-18 00:28:10|43.5|43.32|43.47|43.29|43.5|43.32|43.47|43.29|4
1734481710000|2024-12-18 00:28:30|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1734481720000|2024-12-18 00:28:40|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|5
1734481730000|2024-12-18 00:28:50|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1734481750000|2024-12-18 00:29:10|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1734481760000|2024-12-18 00:29:20|43.51|43.33|43.55|43.37|43.55|43.37|43.51|43.33|5
1734481770000|2024-12-18 00:29:30|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|6
1734481780000|2024-12-18 00:29:40|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734481790000|2024-12-18 00:29:50|43.62|43.44|43.66|43.48|43.66|43.48|43.62|43.44|2
1734481800000|2024-12-18 00:30:00|43.65|43.47|43.51|43.33|43.66|43.48|43.51|43.33|5
1734481810000|2024-12-18 00:30:10|43.5|43.32|43.49|43.31|43.53|43.35|43.49|43.31|5
1734481820000|2024-12-18 00:30:20|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1734481830000|2024-12-18 00:30:30|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734481840000|2024-12-18 00:30:40|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734481850000|2024-12-18 00:30:50|43.41|43.23|43.35|43.17|43.41|43.23|43.35|43.17|6
1734481860000|2024-12-18 00:31:00|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|7
1734481890000|2024-12-18 00:31:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734481900000|2024-12-18 00:31:40|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734481910000|2024-12-18 00:31:50|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|5
1734481920000|2024-12-18 00:32:00|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1734481930000|2024-12-18 00:32:10|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|4
1734481940000|2024-12-18 00:32:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|4
1734481950000|2024-12-18 00:32:30|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734481960000|2024-12-18 00:32:40|43.15|42.97|43.11|42.93|43.15|42.97|43.11|42.93|4
1734481970000|2024-12-18 00:32:50|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|6
1734481980000|2024-12-18 00:33:00|43.15|42.97|43.18|43|43.18|43|43.15|42.97|6
1734481990000|2024-12-18 00:33:10|43.19|43.01|43.25|43.07|43.25|43.07|43.19|43.01|6
1734482000000|2024-12-18 00:33:20|43.26|43.08|43.3|43.12|43.3|43.12|43.26|43.08|4
1734482010000|2024-12-18 00:33:30|43.31|43.13|43.45|43.27|43.45|43.27|43.31|43.13|9
1734482020000|2024-12-18 00:33:40|43.46|43.28|43.55|43.37|43.55|43.37|43.46|43.28|10
1734482030000|2024-12-18 00:33:50|43.56|43.38|43.47|43.29|43.56|43.38|43.47|43.29|7
1734482040000|2024-12-18 00:34:00|43.48|43.3|43.44|43.26|43.48|43.3|43.43|43.25|8
1734482050000|2024-12-18 00:34:10|43.45|43.27|43.49|43.31|43.49|43.31|43.45|43.27|4
1734482060000|2024-12-18 00:34:20|43.5|43.32|43.57|43.39|43.57|43.39|43.5|43.32|6
1734482070000|2024-12-18 00:34:30|43.56|43.38|43.53|43.35|43.56|43.38|43.52|43.34|6
1734482080000|2024-12-18 00:34:40|43.54|43.36|43.59|43.41|43.59|43.41|43.54|43.36|3
1734482090000|2024-12-18 00:34:50|43.6|43.42|43.68|43.5|43.68|43.5|43.6|43.42|6
1734482100000|2024-12-18 00:35:00|43.69|43.51|43.62|43.44|43.69|43.51|43.61|43.43|10
1734482110000|2024-12-18 00:35:10|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1734482120000|2024-12-18 00:35:20|43.62|43.44|43.65|43.47|43.66|43.48|43.62|43.44|6
1734482130000|2024-12-18 00:35:30|43.67|43.49|43.68|43.5|43.69|43.51|43.67|43.49|6
1734482140000|2024-12-18 00:35:40|43.67|43.49|43.64|43.46|43.67|43.49|43.61|43.43|10
1734482150000|2024-12-18 00:35:50|43.65|43.47|43.67|43.49|43.68|43.5|43.65|43.47|5
1734482160000|2024-12-18 00:36:00|43.65|43.47|43.57|43.39|43.65|43.47|43.57|43.39|9
1734482170000|2024-12-18 00:36:10|43.55|43.37|43.52|43.34|43.55|43.37|43.52|43.34|3
1734482180000|2024-12-18 00:36:20|43.51|43.33|43.5|43.32|43.51|43.33|43.48|43.3|6
1734482190000|2024-12-18 00:36:30|43.49|43.31|43.47|43.29|43.49|43.31|43.46|43.28|5
1734482200000|2024-12-18 00:36:40|43.48|43.3|43.53|43.35|43.53|43.35|43.48|43.3|2
1734482210000|2024-12-18 00:36:50|43.54|43.36|43.53|43.35|43.54|43.36|43.52|43.34|6
1734482220000|2024-12-18 00:37:00|43.52|43.34|43.53|43.35|43.53|43.35|43.51|43.33|4
1734482230000|2024-12-18 00:37:10|43.52|43.34|43.46|43.28|43.52|43.34|43.46|43.28|6
1734482240000|2024-12-18 00:37:20|43.47|43.29|43.49|43.31|43.49|43.31|43.47|43.29|3
1734482250000|2024-12-18 00:37:30|43.5|43.32|43.46|43.28|43.51|43.33|43.45|43.27|10
1734482270000|2024-12-18 00:37:50|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734482280000|2024-12-18 00:38:00|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1734482290000|2024-12-18 00:38:10|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1734482300000|2024-12-18 00:38:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734482310000|2024-12-18 00:38:30|43.53|43.35|43.56|43.38|43.56|43.38|43.53|43.35|6
1734482320000|2024-12-18 00:38:40|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|4
1734482330000|2024-12-18 00:38:50|43.57|43.39|43.65|43.47|43.65|43.47|43.57|43.39|8
1734482340000|2024-12-18 00:39:00|43.62|43.44|43.62|43.44|43.64|43.46|43.61|43.43|6
1734482350000|2024-12-18 00:39:10|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734482360000|2024-12-18 00:39:20|43.59|43.41|43.57|43.39|43.59|43.41|43.56|43.38|5
1734482370000|2024-12-18 00:39:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734482380000|2024-12-18 00:39:40|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1734482390000|2024-12-18 00:39:50|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1734482400000|2024-12-18 00:40:00|43.61|43.43|43.65|43.47|43.65|43.47|43.6|43.42|5
1734482410000|2024-12-18 00:40:10|43.66|43.48|43.72|43.54|43.72|43.54|43.66|43.48|8
1734482420000|2024-12-18 00:40:20|43.73|43.55|43.8|43.62|43.8|43.62|43.73|43.55|7
1734482430000|2024-12-18 00:40:30|43.81|43.63|43.86|43.68|43.86|43.68|43.81|43.63|6
1734482440000|2024-12-18 00:40:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734482450000|2024-12-18 00:40:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734482460000|2024-12-18 00:41:00|43.88|43.7|43.95|43.77|43.95|43.77|43.87|43.69|8
1734482470000|2024-12-18 00:41:10|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734482480000|2024-12-18 00:41:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1734482490000|2024-12-18 00:41:30|43.96|43.78|43.95|43.77|43.96|43.78|43.93|43.75|5
1734482500000|2024-12-18 00:41:40|43.96|43.78|43.95|43.77|43.96|43.78|43.93|43.75|7
1734482510000|2024-12-18 00:41:50|43.96|43.78|43.98|43.8|43.99|43.81|43.96|43.78|5
1734482520000|2024-12-18 00:42:00|43.97|43.79|43.93|43.75|43.97|43.79|43.93|43.75|5
1734482530000|2024-12-18 00:42:10|43.92|43.74|43.9|43.72|43.93|43.75|43.9|43.72|7
1734482540000|2024-12-18 00:42:20|43.89|43.71|43.95|43.77|43.95|43.77|43.89|43.71|3
1734482560000|2024-12-18 00:42:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734482570000|2024-12-18 00:42:50|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|2
1734482580000|2024-12-18 00:43:00|44|43.82|44.13|43.95|44.13|43.95|43.98|43.8|12
1734482590000|2024-12-18 00:43:10|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|4
1734482600000|2024-12-18 00:43:20|44.14|43.96|44.2|44.02|44.2|44.02|44.14|43.96|6
1734482610000|2024-12-18 00:43:30|44.21|44.03|44.23|44.05|44.23|44.05|44.21|44.03|3
1734482620000|2024-12-18 00:43:40|44.24|44.06|44.32|44.14|44.32|44.14|44.24|44.06|6
1734482630000|2024-12-18 00:43:50|44.33|44.15|44.37|44.19|44.37|44.19|44.33|44.15|5
1734482640000|2024-12-18 00:44:00|44.36|44.18|44.4|44.22|44.4|44.22|44.36|44.18|5
1734482650000|2024-12-18 00:44:10|44.41|44.23|44.41|44.23|44.41|44.23|44.4|44.22|3
1734482660000|2024-12-18 00:44:20|44.42|44.24|44.39|44.21|44.42|44.24|44.38|44.2|5
1734482680000|2024-12-18 00:44:40|44.38|44.2|44.35|44.17|44.38|44.2|44.32|44.14|8
1734482690000|2024-12-18 00:44:50|44.32|44.14|44.3|44.12|44.33|44.15|44.3|44.12|9
1734482700000|2024-12-18 00:45:00|44.27|44.09|44.24|44.06|44.27|44.09|44.24|44.06|3
1734482710000|2024-12-18 00:45:10|44.23|44.05|44.22|44.04|44.23|44.05|44.2|44.02|4
1734482720000|2024-12-18 00:45:20|44.24|44.06|44.21|44.03|44.24|44.06|44.21|44.03|9
1734482730000|2024-12-18 00:45:30|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1734482760000|2024-12-18 00:46:00|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1734482770000|2024-12-18 00:46:10|44.2|44.02|44.3|44.12|44.3|44.12|44.2|44.02|9
1734482780000|2024-12-18 00:46:20|44.31|44.13|44.32|44.14|44.32|44.14|44.3|44.12|6
1734482790000|2024-12-18 00:46:30|44.33|44.15|44.36|44.18|44.36|44.18|44.33|44.15|3
1734482800000|2024-12-18 00:46:40|44.39|44.21|44.48|44.3|44.48|44.3|44.39|44.21|12
1734482810000|2024-12-18 00:46:50|44.49|44.31|44.52|44.34|44.53|44.35|44.49|44.31|8
1734482820000|2024-12-18 00:47:00|44.53|44.35|44.47|44.29|44.54|44.36|44.47|44.29|6
1734482830000|2024-12-18 00:47:10|44.48|44.3|44.47|44.29|44.49|44.31|44.43|44.25|13
1734482840000|2024-12-18 00:47:20|44.48|44.3|44.47|44.29|44.49|44.31|44.47|44.29|4
1734482850000|2024-12-18 00:47:30|44.46|44.28|44.47|44.29|44.47|44.29|44.45|44.27|6
1734482860000|2024-12-18 00:47:40|44.46|44.28|44.47|44.29|44.48|44.3|44.46|44.28|6
1734482870000|2024-12-18 00:47:50|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|6
1734482880000|2024-12-18 00:48:00|44.44|44.26|44.47|44.29|44.47|44.29|44.43|44.25|9
1734482890000|2024-12-18 00:48:10|44.5|44.32|44.57|44.39|44.57|44.39|44.5|44.32|7
1734482900000|2024-12-18 00:48:20|44.59|44.41|44.63|44.45|44.63|44.45|44.59|44.41|3
1734482910000|2024-12-18 00:48:30|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|4
1734482920000|2024-12-18 00:48:40|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|5
1734482930000|2024-12-18 00:48:50|44.58|44.4|44.45|44.27|44.58|44.4|44.45|44.27|11
1734482940000|2024-12-18 00:49:00|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|3
1734482950000|2024-12-18 00:49:10|44.47|44.29|44.47|44.29|44.47|44.29|44.45|44.27|5
1734482960000|2024-12-18 00:49:20|44.54|44.36|44.55|44.37|44.55|44.37|44.53|44.35|4
1734482970000|2024-12-18 00:49:30|44.56|44.38|44.58|44.4|44.59|44.41|44.56|44.38|4
1734482980000|2024-12-18 00:49:40|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1734482990000|2024-12-18 00:49:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1734483000000|2024-12-18 00:50:00|44.61|44.43|44.65|44.47|44.65|44.47|44.6|44.42|5
1734483010000|2024-12-18 00:50:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1734483020000|2024-12-18 00:50:20|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1734483030000|2024-12-18 00:50:30|44.7|44.52|44.77|44.59|44.78|44.6|44.7|44.52|4
1734483040000|2024-12-18 00:50:40|44.78|44.6|44.77|44.59|44.79|44.61|44.77|44.59|5
1734483050000|2024-12-18 00:50:50|44.76|44.58|44.69|44.51|44.76|44.58|44.69|44.51|5
1734483070000|2024-12-18 00:51:10|44.68|44.5|44.57|44.39|44.68|44.5|44.57|44.39|9
1734483080000|2024-12-18 00:51:20|44.56|44.38|44.52|44.34|44.56|44.38|44.52|44.34|7
1734483090000|2024-12-18 00:51:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|4
1734483100000|2024-12-18 00:51:40|44.54|44.36|44.55|44.37|44.58|44.4|44.54|44.36|7
1734483110000|2024-12-18 00:51:50|44.58|44.4|44.62|44.44|44.62|44.44|44.58|44.4|4
1734483120000|2024-12-18 00:52:00|44.61|44.43|44.53|44.35|44.61|44.43|44.53|44.35|5
1734483130000|2024-12-18 00:52:10|44.55|44.37|44.55|44.37|44.58|44.4|44.55|44.37|4
1734483140000|2024-12-18 00:52:20|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|3
1734483150000|2024-12-18 00:52:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1734483160000|2024-12-18 00:52:40|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1734483170000|2024-12-18 00:52:50|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|5
1734483180000|2024-12-18 00:53:00|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|6
1734483190000|2024-12-18 00:53:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1734483200000|2024-12-18 00:53:20|44.46|44.28|44.37|44.19|44.46|44.28|44.37|44.19|8
1734483210000|2024-12-18 00:53:30|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|4
1734483220000|2024-12-18 00:53:40|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1734483230000|2024-12-18 00:53:50|44.34|44.16|44.32|44.14|44.34|44.16|44.32|44.14|3
1734483240000|2024-12-18 00:54:00|44.33|44.15|44.33|44.15|44.35|44.17|44.33|44.15|7
1734483250000|2024-12-18 00:54:10|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1734483260000|2024-12-18 00:54:20|44.34|44.16|44.31|44.13|44.34|44.16|44.31|44.13|5
1734483270000|2024-12-18 00:54:30|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|3
1734483280000|2024-12-18 00:54:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1734483290000|2024-12-18 00:54:50|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1734483300000|2024-12-18 00:55:00|44.25|44.07|44.22|44.04|44.25|44.07|44.22|44.04|4
1734483310000|2024-12-18 00:55:10|44.21|44.03|44.17|43.99|44.21|44.03|44.17|43.99|4
1734483320000|2024-12-18 00:55:20|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1734483330000|2024-12-18 00:55:30|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|3
1734483340000|2024-12-18 00:55:40|44.11|43.93|44.16|43.98|44.16|43.98|44.11|43.93|6
1734483350000|2024-12-18 00:55:50|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1734483360000|2024-12-18 00:56:00|44.16|43.98|44.15|43.97|44.16|43.98|44.14|43.96|4
1734483370000|2024-12-18 00:56:10|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1734483390000|2024-12-18 00:56:30|44.19|44.01|44.15|43.97|44.2|44.02|44.15|43.97|5
1734483400000|2024-12-18 00:56:40|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|5
1734483410000|2024-12-18 00:56:50|44.13|43.95|44.15|43.97|44.16|43.98|44.13|43.95|5
1734483420000|2024-12-18 00:57:00|44.16|43.98|44.13|43.95|44.16|43.98|44.13|43.95|4
1734483430000|2024-12-18 00:57:10|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1734483440000|2024-12-18 00:57:20|44.15|43.97|44.16|43.98|44.17|43.99|44.15|43.97|4
1734483450000|2024-12-18 00:57:30|44.15|43.97|44.13|43.95|44.15|43.97|44.13|43.95|3
1734483460000|2024-12-18 00:57:40|44.12|43.94|44.1|43.92|44.12|43.94|44.1|43.92|5
1734483470000|2024-12-18 00:57:50|44.07|43.89|44.04|43.86|44.07|43.89|44.04|43.86|4
1734483480000|2024-12-18 00:58:00|44.06|43.88|44.14|43.96|44.14|43.96|44.05|43.87|4
1734483490000|2024-12-18 00:58:10|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|4
1734483500000|2024-12-18 00:58:20|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|4
1734483510000|2024-12-18 00:58:30|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1734483520000|2024-12-18 00:58:40|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1734483530000|2024-12-18 00:58:50|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1734483550000|2024-12-18 00:59:10|44.16|43.98|44.18|44|44.19|44.01|44.16|43.98|6
1734483560000|2024-12-18 00:59:20|44.19|44.01|44.23|44.05|44.23|44.05|44.19|44.01|5
1734483570000|2024-12-18 00:59:30|44.24|44.06|44.24|44.06|44.26|44.08|44.24|44.06|5
1734483580000|2024-12-18 00:59:40|44.25|44.07|44.19|44.01|44.25|44.07|44.19|44.01|5
1734483590000|2024-12-18 00:59:50|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1734483600000|2024-12-18 01:00:00|44.17|43.99|44.09|43.91|44.17|43.99|44.09|43.91|8
1734483610000|2024-12-18 01:00:10|44.08|43.9|44.08|43.9|44.08|43.9|44.04|43.86|8
1734483620000|2024-12-18 01:00:20|44.07|43.89|44.08|43.9|44.08|43.9|44.06|43.88|3
1734483630000|2024-12-18 01:00:30|44.07|43.89|44.03|43.85|44.07|43.89|44.03|43.85|3
1734483640000|2024-12-18 01:00:40|44.04|43.86|44.04|43.86|44.04|43.86|44.03|43.85|3
1734483650000|2024-12-18 01:00:50|44.05|43.87|44.05|43.87|44.05|43.87|44.04|43.86|5
1734483660000|2024-12-18 01:01:00|44.06|43.88|44.09|43.91|44.09|43.91|44.05|43.87|6
1734483670000|2024-12-18 01:01:10|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1734483680000|2024-12-18 01:01:20|44.06|43.88|44.04|43.86|44.06|43.88|44.04|43.86|3
1734483690000|2024-12-18 01:01:30|44.05|43.87|44.02|43.84|44.06|43.88|44.02|43.84|6
1734483710000|2024-12-18 01:01:50|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|5
1734483720000|2024-12-18 01:02:00|44|43.82|44|43.82|44|43.82|43.99|43.81|5
1734483730000|2024-12-18 01:02:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734483740000|2024-12-18 01:02:20|44.05|43.87|44.04|43.86|44.05|43.87|44.03|43.85|6
1734483750000|2024-12-18 01:02:30|44.05|43.87|44.04|43.86|44.06|43.88|44.02|43.84|8
1734483760000|2024-12-18 01:02:40|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734483770000|2024-12-18 01:02:50|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|3
1734483780000|2024-12-18 01:03:00|44.01|43.83|43.96|43.78|44.01|43.83|43.96|43.78|6
1734483790000|2024-12-18 01:03:10|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1734483800000|2024-12-18 01:03:20|43.96|43.78|43.95|43.77|43.96|43.78|43.94|43.76|4
1734483810000|2024-12-18 01:03:30|43.96|43.78|43.98|43.8|43.98|43.8|43.95|43.77|4
1734483820000|2024-12-18 01:03:40|43.97|43.79|43.98|43.8|43.99|43.81|43.97|43.79|4
1734483830000|2024-12-18 01:03:50|43.97|43.79|44.01|43.83|44.01|43.83|43.97|43.79|5
1734483840000|2024-12-18 01:04:00|44|43.82|43.99|43.81|44.01|43.83|43.99|43.81|3
1734483850000|2024-12-18 01:04:10|44.01|43.83|44.03|43.85|44.06|43.88|44.01|43.83|8
1734483860000|2024-12-18 01:04:20|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|3
1734483870000|2024-12-18 01:04:30|44.03|43.85|44.1|43.92|44.1|43.92|44.03|43.85|5
1734483880000|2024-12-18 01:04:40|44.14|43.96|44.11|43.93|44.14|43.96|44.1|43.92|10
1734483890000|2024-12-18 01:04:50|44.1|43.92|44.1|43.92|44.11|43.93|44.08|43.9|7
1734483900000|2024-12-18 01:05:00|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734483910000|2024-12-18 01:05:10|44.08|43.9|44.08|43.9|44.08|43.9|44.06|43.88|5
1734483920000|2024-12-18 01:05:20|44.06|43.88|44.04|43.86|44.06|43.88|44.04|43.86|4
1734483930000|2024-12-18 01:05:30|44.05|43.87|43.98|43.8|44.05|43.87|43.98|43.8|8
1734483940000|2024-12-18 01:05:40|43.97|43.79|43.92|43.74|43.97|43.79|43.92|43.74|6
1734483950000|2024-12-18 01:05:50|43.94|43.76|43.98|43.8|43.98|43.8|43.93|43.75|6
1734483960000|2024-12-18 01:06:00|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1734483970000|2024-12-18 01:06:10|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1734483990000|2024-12-18 01:06:30|43.95|43.77|43.92|43.74|43.95|43.77|43.92|43.74|4
1734484000000|2024-12-18 01:06:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1734484010000|2024-12-18 01:06:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1734484030000|2024-12-18 01:07:10|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1734484040000|2024-12-18 01:07:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734484050000|2024-12-18 01:07:30|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1734484060000|2024-12-18 01:07:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734484070000|2024-12-18 01:07:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734484080000|2024-12-18 01:08:00|43.81|43.63|43.78|43.6|43.81|43.63|43.78|43.6|3
1734484100000|2024-12-18 01:08:20|43.77|43.59|43.81|43.63|43.81|43.63|43.77|43.59|4
1734484110000|2024-12-18 01:08:30|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1734484120000|2024-12-18 01:08:40|43.85|43.67|43.87|43.69|43.88|43.7|43.85|43.67|6
1734484130000|2024-12-18 01:08:50|43.88|43.7|43.89|43.71|43.89|43.71|43.87|43.69|4
1734484140000|2024-12-18 01:09:00|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734484150000|2024-12-18 01:09:10|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|5
1734484170000|2024-12-18 01:09:30|43.89|43.71|43.96|43.78|43.96|43.78|43.89|43.71|7
1734484180000|2024-12-18 01:09:40|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1734484190000|2024-12-18 01:09:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734484200000|2024-12-18 01:10:00|43.96|43.78|43.94|43.76|43.97|43.79|43.92|43.74|9
1734484210000|2024-12-18 01:10:10|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1734484220000|2024-12-18 01:10:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1734484230000|2024-12-18 01:10:30|43.99|43.81|44|43.82|44|43.82|43.99|43.81|4
1734484240000|2024-12-18 01:10:40|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734484250000|2024-12-18 01:10:50|44|43.82|44.04|43.86|44.04|43.86|44|43.82|4
1734484260000|2024-12-18 01:11:00|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1734484270000|2024-12-18 01:11:10|44.03|43.85|44.07|43.89|44.07|43.89|44.03|43.85|5
1734484280000|2024-12-18 01:11:20|44.1|43.92|44.14|43.96|44.14|43.96|44.1|43.92|3
1734484290000|2024-12-18 01:11:30|44.15|43.97|44.24|44.06|44.24|44.06|44.15|43.97|9
1734484300000|2024-12-18 01:11:40|44.23|44.05|44.21|44.03|44.23|44.05|44.2|44.02|5
1734484310000|2024-12-18 01:11:50|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1734484320000|2024-12-18 01:12:00|44.22|44.04|44.2|44.02|44.23|44.05|44.2|44.02|7
1734484330000|2024-12-18 01:12:10|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1734484340000|2024-12-18 01:12:20|44.12|43.94|44.11|43.93|44.16|43.98|44.11|43.93|7
1734484350000|2024-12-18 01:12:30|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1734484360000|2024-12-18 01:12:40|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734484370000|2024-12-18 01:12:50|44.1|43.92|44.12|43.94|44.12|43.94|44.1|43.92|4
1734484380000|2024-12-18 01:13:00|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|2
1734484390000|2024-12-18 01:13:10|44.07|43.89|44.07|43.89|44.07|43.89|44.06|43.88|3
1734484400000|2024-12-18 01:13:20|44.08|43.9|44.1|43.92|44.11|43.93|44.08|43.9|3
1734484410000|2024-12-18 01:13:30|44.11|43.93|44.07|43.89|44.11|43.93|44.07|43.89|5
1734484420000|2024-12-18 01:13:40|44.06|43.88|44.06|43.88|44.06|43.88|44.05|43.87|3
1734484440000|2024-12-18 01:14:00|44.07|43.89|44.1|43.92|44.1|43.92|44.06|43.88|7
1734484460000|2024-12-18 01:14:20|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1734484470000|2024-12-18 01:14:30|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1734484480000|2024-12-18 01:14:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734484490000|2024-12-18 01:14:50|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|3
1734484500000|2024-12-18 01:15:00|44.04|43.86|44.05|43.87|44.06|43.88|44.02|43.84|8
1734484510000|2024-12-18 01:15:10|44.06|43.88|44.09|43.91|44.09|43.91|44.06|43.88|3
1734484520000|2024-12-18 01:15:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734484540000|2024-12-18 01:15:40|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734484550000|2024-12-18 01:15:50|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1734484560000|2024-12-18 01:16:00|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|4
1734484570000|2024-12-18 01:16:10|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1734484580000|2024-12-18 01:16:20|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1734484590000|2024-12-18 01:16:30|44.12|43.94|44.12|43.94|44.12|43.94|44.11|43.93|7
1734484600000|2024-12-18 01:16:40|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|3
1734484610000|2024-12-18 01:16:50|44.07|43.89|44.06|43.88|44.07|43.89|44.05|43.87|5
1734484620000|2024-12-18 01:17:00|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|3
1734484630000|2024-12-18 01:17:10|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|4
1734484640000|2024-12-18 01:17:20|44.02|43.84|44|43.82|44.03|43.85|43.99|43.81|6
1734484650000|2024-12-18 01:17:30|44.01|43.83|44.02|43.84|44.03|43.85|44|43.82|7
1734484660000|2024-12-18 01:17:40|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1734484670000|2024-12-18 01:17:50|44.02|43.84|44.02|43.84|44.03|43.85|44.02|43.84|3
1734484680000|2024-12-18 01:18:00|44.03|43.85|44.11|43.93|44.11|43.93|44.03|43.85|5
1734484690000|2024-12-18 01:18:10|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1734484700000|2024-12-18 01:18:20|44.11|43.93|44.09|43.91|44.11|43.93|44.08|43.9|5
1734484710000|2024-12-18 01:18:30|44.08|43.9|44.07|43.89|44.08|43.9|44.05|43.87|6
1734484720000|2024-12-18 01:18:40|44.06|43.88|44.06|43.88|44.06|43.88|44.05|43.87|3
1734484730000|2024-12-18 01:18:50|44.05|43.87|44.02|43.84|44.05|43.87|44.01|43.83|6
1734484740000|2024-12-18 01:19:00|44.03|43.85|44.01|43.83|44.03|43.85|44.01|43.83|3
1734484750000|2024-12-18 01:19:10|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1734484760000|2024-12-18 01:19:20|44.02|43.84|44.08|43.9|44.08|43.9|44.02|43.84|6
1734484770000|2024-12-18 01:19:30|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|2
1734484780000|2024-12-18 01:19:40|44.04|43.86|44.01|43.83|44.04|43.86|44|43.82|5
1734484790000|2024-12-18 01:19:50|44.02|43.84|43.99|43.81|44.03|43.85|43.98|43.8|8
1734484800000|2024-12-18 01:20:00|44|43.82|44|43.82|44|43.82|43.99|43.81|3
1734484810000|2024-12-18 01:20:10|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1734484820000|2024-12-18 01:20:20|44|43.82|43.99|43.81|44.01|43.83|43.99|43.81|6
1734484830000|2024-12-18 01:20:30|43.98|43.8|43.94|43.76|43.98|43.8|43.94|43.76|5
1734484840000|2024-12-18 01:20:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734484850000|2024-12-18 01:20:50|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|2
1734484860000|2024-12-18 01:21:00|43.92|43.74|43.92|43.74|43.93|43.75|43.92|43.74|3
1734484870000|2024-12-18 01:21:10|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1734484880000|2024-12-18 01:21:20|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1734484890000|2024-12-18 01:21:30|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1734484900000|2024-12-18 01:21:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734484910000|2024-12-18 01:21:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734484920000|2024-12-18 01:22:00|43.89|43.71|43.9|43.72|43.9|43.72|43.88|43.7|4
1734484930000|2024-12-18 01:22:10|43.89|43.71|43.86|43.68|43.91|43.73|43.86|43.68|10
1734484940000|2024-12-18 01:22:20|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734484960000|2024-12-18 01:22:40|43.89|43.71|43.92|43.74|43.92|43.74|43.89|43.71|4
1734484980000|2024-12-18 01:23:00|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1734484990000|2024-12-18 01:23:10|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|5
1734485000000|2024-12-18 01:23:20|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|5
1734485010000|2024-12-18 01:23:30|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|5
1734485020000|2024-12-18 01:23:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734485030000|2024-12-18 01:23:50|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|3
1734485040000|2024-12-18 01:24:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734485050000|2024-12-18 01:24:10|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|3
1734485060000|2024-12-18 01:24:20|43.87|43.69|43.86|43.68|43.87|43.69|43.85|43.67|4
1734485070000|2024-12-18 01:24:30|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1734485080000|2024-12-18 01:24:40|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|4
1734485090000|2024-12-18 01:24:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734485100000|2024-12-18 01:25:00|43.87|43.69|43.86|43.68|43.87|43.69|43.85|43.67|3
1734485120000|2024-12-18 01:25:20|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|4
1734485130000|2024-12-18 01:25:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734485140000|2024-12-18 01:25:40|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|3
1734485150000|2024-12-18 01:25:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734485180000|2024-12-18 01:26:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734485200000|2024-12-18 01:26:40|43.9|43.72|43.92|43.74|43.92|43.74|43.9|43.72|2
1734485210000|2024-12-18 01:26:50|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|2
1734485220000|2024-12-18 01:27:00|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|7
1734485230000|2024-12-18 01:27:10|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1734485240000|2024-12-18 01:27:20|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734485250000|2024-12-18 01:27:30|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734485290000|2024-12-18 01:28:10|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734485300000|2024-12-18 01:28:20|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1734485330000|2024-12-18 01:28:50|43.91|43.73|43.92|43.74|43.93|43.75|43.9|43.72|6
1734485340000|2024-12-18 01:29:00|43.91|43.73|43.88|43.7|43.92|43.74|43.88|43.7|5
1734485350000|2024-12-18 01:29:10|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1734485360000|2024-12-18 01:29:20|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1734485370000|2024-12-18 01:29:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734485380000|2024-12-18 01:29:40|43.83|43.65|43.78|43.6|43.83|43.65|43.78|43.6|4
1734485390000|2024-12-18 01:29:50|43.77|43.59|43.74|43.56|43.77|43.59|43.74|43.56|3
1734485400000|2024-12-18 01:30:00|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734485420000|2024-12-18 01:30:20|43.71|43.53|43.69|43.51|43.71|43.53|43.68|43.5|5
1734485430000|2024-12-18 01:30:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1734485440000|2024-12-18 01:30:40|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|3
1734485450000|2024-12-18 01:30:50|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734485460000|2024-12-18 01:31:00|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1734485480000|2024-12-18 01:31:20|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1734485490000|2024-12-18 01:31:30|43.82|43.64|43.86|43.68|43.86|43.68|43.82|43.64|2
1734485500000|2024-12-18 01:31:40|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1734485510000|2024-12-18 01:31:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734485520000|2024-12-18 01:32:00|43.89|43.71|43.94|43.76|43.94|43.76|43.89|43.71|3
1734485530000|2024-12-18 01:32:10|43.95|43.77|43.92|43.74|43.95|43.77|43.92|43.74|4
1734485540000|2024-12-18 01:32:20|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1734485550000|2024-12-18 01:32:30|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1734485560000|2024-12-18 01:32:40|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734485570000|2024-12-18 01:32:50|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734485580000|2024-12-18 01:33:00|43.94|43.76|43.94|43.76|43.94|43.76|43.92|43.74|5
1734485590000|2024-12-18 01:33:10|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1734485600000|2024-12-18 01:33:20|43.94|43.76|43.91|43.73|43.94|43.76|43.91|43.73|4
1734485610000|2024-12-18 01:33:30|43.92|43.74|43.93|43.75|43.94|43.76|43.92|43.74|4
1734485620000|2024-12-18 01:33:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734485630000|2024-12-18 01:33:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734485640000|2024-12-18 01:34:00|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|5
1734485650000|2024-12-18 01:34:10|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1734485660000|2024-12-18 01:34:20|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734485670000|2024-12-18 01:34:30|43.91|43.73|43.94|43.76|43.94|43.76|43.91|43.73|7
1734485680000|2024-12-18 01:34:40|43.93|43.75|43.92|43.74|43.94|43.76|43.92|43.74|4
1734485690000|2024-12-18 01:34:50|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734485700000|2024-12-18 01:35:00|43.89|43.71|43.9|43.72|43.9|43.72|43.88|43.7|4
1734485710000|2024-12-18 01:35:10|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734485720000|2024-12-18 01:35:20|43.89|43.71|43.87|43.69|43.89|43.71|43.86|43.68|5
1734485730000|2024-12-18 01:35:30|43.88|43.7|43.91|43.73|43.91|43.73|43.88|43.7|4
1734485740000|2024-12-18 01:35:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734485750000|2024-12-18 01:35:50|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734485760000|2024-12-18 01:36:00|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1734485780000|2024-12-18 01:36:20|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1734485790000|2024-12-18 01:36:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734485810000|2024-12-18 01:36:50|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|3
1734485820000|2024-12-18 01:37:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1734485830000|2024-12-18 01:37:10|43.91|43.73|43.9|43.72|43.91|43.73|43.89|43.71|6
1734485840000|2024-12-18 01:37:20|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|4
1734485850000|2024-12-18 01:37:30|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1734485860000|2024-12-18 01:37:40|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1734485870000|2024-12-18 01:37:50|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1734485880000|2024-12-18 01:38:00|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1734485890000|2024-12-18 01:38:10|43.86|43.68|43.82|43.64|43.86|43.68|43.82|43.64|5
1734485900000|2024-12-18 01:38:20|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|4
1734485910000|2024-12-18 01:38:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734485920000|2024-12-18 01:38:40|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|5
1734485930000|2024-12-18 01:38:50|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|3
1734485940000|2024-12-18 01:39:00|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|4
1734485950000|2024-12-18 01:39:10|43.75|43.57|43.7|43.52|43.75|43.57|43.7|43.52|4
1734485960000|2024-12-18 01:39:20|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|5
1734485970000|2024-12-18 01:39:30|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734485980000|2024-12-18 01:39:40|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|3
1734486000000|2024-12-18 01:40:00|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734486010000|2024-12-18 01:40:10|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734486020000|2024-12-18 01:40:20|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|4
1734486030000|2024-12-18 01:40:30|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|3
1734486040000|2024-12-18 01:40:40|43.67|43.49|43.74|43.56|43.74|43.56|43.67|43.49|7
1734486050000|2024-12-18 01:40:50|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734486060000|2024-12-18 01:41:00|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|3
1734486070000|2024-12-18 01:41:10|43.76|43.58|43.79|43.61|43.79|43.61|43.76|43.58|3
1734486080000|2024-12-18 01:41:20|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|5
1734486090000|2024-12-18 01:41:30|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1734486100000|2024-12-18 01:41:40|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734486110000|2024-12-18 01:41:50|43.8|43.62|43.77|43.59|43.8|43.62|43.77|43.59|4
1734486120000|2024-12-18 01:42:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734486130000|2024-12-18 01:42:10|43.77|43.59|43.68|43.5|43.77|43.59|43.68|43.5|7
1734486140000|2024-12-18 01:42:20|43.69|43.51|43.67|43.49|43.69|43.51|43.66|43.48|5
1734486160000|2024-12-18 01:42:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734486170000|2024-12-18 01:42:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734486180000|2024-12-18 01:43:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734486190000|2024-12-18 01:43:10|43.71|43.53|43.72|43.54|43.73|43.55|43.71|43.53|3
1734486200000|2024-12-18 01:43:20|43.71|43.53|43.69|43.51|43.72|43.54|43.69|43.51|4
1734486210000|2024-12-18 01:43:30|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734486260000|2024-12-18 01:44:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734486270000|2024-12-18 01:44:30|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734486280000|2024-12-18 01:44:40|43.71|43.53|43.75|43.57|43.75|43.57|43.71|43.53|5
1734486300000|2024-12-18 01:45:00|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734486310000|2024-12-18 01:45:10|43.78|43.6|43.83|43.65|43.83|43.65|43.78|43.6|4
1734486320000|2024-12-18 01:45:20|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1734486330000|2024-12-18 01:45:30|43.85|43.67|43.86|43.68|43.87|43.69|43.85|43.67|4
1734486340000|2024-12-18 01:45:40|43.85|43.67|43.81|43.63|43.85|43.67|43.81|43.63|5
1734486350000|2024-12-18 01:45:50|43.8|43.62|43.8|43.62|43.81|43.63|43.8|43.62|3
1734486360000|2024-12-18 01:46:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734486370000|2024-12-18 01:46:10|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|2
1734486380000|2024-12-18 01:46:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734486400000|2024-12-18 01:46:40|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734486410000|2024-12-18 01:46:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734486420000|2024-12-18 01:47:00|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1734486430000|2024-12-18 01:47:10|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734486440000|2024-12-18 01:47:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734486450000|2024-12-18 01:47:30|43.85|43.67|43.83|43.65|43.86|43.68|43.82|43.64|7
1734486460000|2024-12-18 01:47:40|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|7
1734486470000|2024-12-18 01:47:50|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1734486480000|2024-12-18 01:48:00|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1734486490000|2024-12-18 01:48:10|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|5
1734486500000|2024-12-18 01:48:20|43.82|43.64|43.81|43.63|43.82|43.64|43.8|43.62|3
1734486510000|2024-12-18 01:48:30|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|7
1734486520000|2024-12-18 01:48:40|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1734486550000|2024-12-18 01:49:10|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|4
1734486560000|2024-12-18 01:49:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734486570000|2024-12-18 01:49:30|43.83|43.65|43.82|43.64|43.84|43.66|43.82|43.64|4
1734486580000|2024-12-18 01:49:40|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734486590000|2024-12-18 01:49:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734486600000|2024-12-18 01:50:00|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|4
1734486610000|2024-12-18 01:50:10|43.83|43.65|43.8|43.62|43.83|43.65|43.8|43.62|7
1734486620000|2024-12-18 01:50:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734486630000|2024-12-18 01:50:30|43.79|43.61|43.78|43.6|43.79|43.61|43.77|43.59|4
1734486640000|2024-12-18 01:50:40|43.79|43.61|43.75|43.57|43.8|43.62|43.75|43.57|6
1734486650000|2024-12-18 01:50:50|43.76|43.58|43.79|43.61|43.8|43.62|43.75|43.57|8
1734486660000|2024-12-18 01:51:00|43.78|43.6|43.79|43.61|43.8|43.62|43.78|43.6|4
1734486670000|2024-12-18 01:51:10|43.8|43.62|43.75|43.57|43.8|43.62|43.75|43.57|6
1734486680000|2024-12-18 01:51:20|43.74|43.56|43.66|43.48|43.74|43.56|43.66|43.48|8
1734486690000|2024-12-18 01:51:30|43.65|43.47|43.65|43.47|43.65|43.47|43.63|43.45|4
1734486700000|2024-12-18 01:51:40|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|3
1734486710000|2024-12-18 01:51:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|4
1734486720000|2024-12-18 01:52:00|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1734486730000|2024-12-18 01:52:10|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|5
1734486740000|2024-12-18 01:52:20|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734486750000|2024-12-18 01:52:30|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1734486760000|2024-12-18 01:52:40|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734486790000|2024-12-18 01:53:10|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734486800000|2024-12-18 01:53:20|43.51|43.33|43.47|43.29|43.51|43.33|43.47|43.29|6
1734486810000|2024-12-18 01:53:30|43.46|43.28|43.55|43.37|43.55|43.37|43.45|43.27|12
1734486820000|2024-12-18 01:53:40|43.57|43.39|43.59|43.41|43.6|43.42|43.57|43.39|5
1734486830000|2024-12-18 01:53:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734486840000|2024-12-18 01:54:00|43.59|43.41|43.58|43.4|43.6|43.42|43.58|43.4|6
1734486850000|2024-12-18 01:54:10|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|4
1734486860000|2024-12-18 01:54:20|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734486870000|2024-12-18 01:54:30|43.54|43.36|43.53|43.35|43.54|43.36|43.52|43.34|6
1734486880000|2024-12-18 01:54:40|43.52|43.34|43.5|43.32|43.52|43.34|43.48|43.3|5
1734486890000|2024-12-18 01:54:50|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1734486900000|2024-12-18 01:55:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734486910000|2024-12-18 01:55:10|43.49|43.31|43.49|43.31|43.49|43.31|43.46|43.28|6
1734486920000|2024-12-18 01:55:20|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1734486930000|2024-12-18 01:55:30|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1734486940000|2024-12-18 01:55:40|43.5|43.32|43.52|43.34|43.53|43.35|43.5|43.32|5
1734486950000|2024-12-18 01:55:50|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|3
1734486960000|2024-12-18 01:56:00|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|5
1734486970000|2024-12-18 01:56:10|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1734486980000|2024-12-18 01:56:20|43.58|43.4|43.63|43.45|43.63|43.45|43.58|43.4|6
1734486990000|2024-12-18 01:56:30|43.65|43.47|43.65|43.47|43.67|43.49|43.65|43.47|4
1734487000000|2024-12-18 01:56:40|43.63|43.45|43.6|43.42|43.63|43.45|43.59|43.41|5
1734487010000|2024-12-18 01:56:50|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|4
1734487020000|2024-12-18 01:57:00|43.55|43.37|43.46|43.28|43.55|43.37|43.46|43.28|8
1734487030000|2024-12-18 01:57:10|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1734487040000|2024-12-18 01:57:20|43.48|43.3|43.46|43.28|43.48|43.3|43.45|43.27|8
1734487050000|2024-12-18 01:57:30|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|6
1734487060000|2024-12-18 01:57:40|43.43|43.25|43.39|43.21|43.43|43.25|43.39|43.21|3
1734487070000|2024-12-18 01:57:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734487090000|2024-12-18 01:58:10|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|4
1734487100000|2024-12-18 01:58:20|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|4
1734487110000|2024-12-18 01:58:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734487120000|2024-12-18 01:58:40|43.44|43.26|43.44|43.26|43.46|43.28|43.44|43.26|7
1734487130000|2024-12-18 01:58:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734487140000|2024-12-18 01:59:00|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|3
1734487150000|2024-12-18 01:59:10|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734487160000|2024-12-18 01:59:20|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|3
1734487170000|2024-12-18 01:59:30|43.4|43.22|43.47|43.29|43.47|43.29|43.4|43.22|7
1734487180000|2024-12-18 01:59:40|43.5|43.32|43.51|43.33|43.52|43.34|43.5|43.32|4
1734487190000|2024-12-18 01:59:50|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|5
1734487200000|2024-12-18 02:00:00|43.48|43.3|43.46|43.28|43.49|43.31|43.46|43.28|9
1734487210000|2024-12-18 02:00:10|43.45|43.27|43.43|43.25|43.46|43.28|43.43|43.25|4
1734487220000|2024-12-18 02:00:20|43.42|43.24|43.43|43.25|43.43|43.25|43.41|43.23|4
1734487230000|2024-12-18 02:00:30|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|4
1734487240000|2024-12-18 02:00:40|43.4|43.22|43.35|43.17|43.4|43.22|43.35|43.17|6
1734487250000|2024-12-18 02:00:50|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734487260000|2024-12-18 02:01:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1734487270000|2024-12-18 02:01:10|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734487280000|2024-12-18 02:01:20|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1734487290000|2024-12-18 02:01:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734487300000|2024-12-18 02:01:40|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734487310000|2024-12-18 02:01:50|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|3
1734487320000|2024-12-18 02:02:00|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1734487330000|2024-12-18 02:02:10|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|5
1734487340000|2024-12-18 02:02:20|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|3
1734487350000|2024-12-18 02:02:30|43.34|43.16|43.39|43.21|43.39|43.21|43.34|43.16|5
1734487360000|2024-12-18 02:02:40|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734487370000|2024-12-18 02:02:50|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1734487380000|2024-12-18 02:03:00|43.36|43.18|43.43|43.25|43.43|43.25|43.36|43.18|7
1734487390000|2024-12-18 02:03:10|43.44|43.26|43.54|43.36|43.54|43.36|43.44|43.26|8
1734487400000|2024-12-18 02:03:20|43.55|43.37|43.53|43.35|43.56|43.38|43.53|43.35|7
1734487410000|2024-12-18 02:03:30|43.54|43.36|43.57|43.39|43.57|43.39|43.54|43.36|4
1734487420000|2024-12-18 02:03:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734487430000|2024-12-18 02:03:50|43.54|43.36|43.53|43.35|43.54|43.36|43.52|43.34|4
1734487440000|2024-12-18 02:04:00|43.54|43.36|43.56|43.38|43.56|43.38|43.53|43.35|5
1734487450000|2024-12-18 02:04:10|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|7
1734487460000|2024-12-18 02:04:20|43.61|43.43|43.66|43.48|43.67|43.49|43.61|43.43|6
1734487470000|2024-12-18 02:04:30|43.65|43.47|43.67|43.49|43.67|43.49|43.64|43.46|5
1734487480000|2024-12-18 02:04:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734487490000|2024-12-18 02:04:50|43.65|43.47|43.59|43.41|43.65|43.47|43.59|43.41|7
1734487500000|2024-12-18 02:05:00|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1734487510000|2024-12-18 02:05:10|43.54|43.36|43.53|43.35|43.55|43.37|43.53|43.35|4
1734487520000|2024-12-18 02:05:20|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734487530000|2024-12-18 02:05:30|43.54|43.36|43.58|43.4|43.58|43.4|43.54|43.36|5
1734487540000|2024-12-18 02:05:40|43.59|43.41|43.67|43.49|43.67|43.49|43.59|43.41|8
1734487550000|2024-12-18 02:05:50|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|3
1734487560000|2024-12-18 02:06:00|43.65|43.47|43.63|43.45|43.65|43.47|43.62|43.44|7
1734487570000|2024-12-18 02:06:10|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1734487580000|2024-12-18 02:06:20|43.65|43.47|43.65|43.47|43.66|43.48|43.64|43.46|4
1734487590000|2024-12-18 02:06:30|43.66|43.48|43.63|43.45|43.66|43.48|43.62|43.44|3
1734487600000|2024-12-18 02:06:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734487610000|2024-12-18 02:06:50|43.65|43.47|43.68|43.5|43.68|43.5|43.65|43.47|4
1734487620000|2024-12-18 02:07:00|43.67|43.49|43.62|43.44|43.67|43.49|43.62|43.44|6
1734487630000|2024-12-18 02:07:10|43.63|43.45|43.59|43.41|43.63|43.45|43.58|43.4|7
1734487640000|2024-12-18 02:07:20|43.58|43.4|43.55|43.37|43.58|43.4|43.54|43.36|7
1734487650000|2024-12-18 02:07:30|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|7
1734487670000|2024-12-18 02:07:50|43.49|43.31|43.47|43.29|43.49|43.31|43.46|43.28|5
1734487680000|2024-12-18 02:08:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734487690000|2024-12-18 02:08:10|43.5|43.32|43.56|43.38|43.56|43.38|43.5|43.32|5
1734487700000|2024-12-18 02:08:20|43.57|43.39|43.83|43.65|43.84|43.66|43.57|43.39|15
1734487710000|2024-12-18 02:08:30|43.82|43.64|43.75|43.57|43.82|43.64|43.74|43.56|10
1734487720000|2024-12-18 02:08:40|43.74|43.56|43.69|43.51|43.74|43.56|43.69|43.51|6
1734487730000|2024-12-18 02:08:50|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1734487740000|2024-12-18 02:09:00|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|4
1734487750000|2024-12-18 02:09:10|43.65|43.47|43.67|43.49|43.67|43.49|43.64|43.46|8
1734487760000|2024-12-18 02:09:20|43.65|43.47|43.67|43.49|43.67|43.49|43.64|43.46|5
1734487770000|2024-12-18 02:09:30|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734487780000|2024-12-18 02:09:40|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734487800000|2024-12-18 02:10:00|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1734487810000|2024-12-18 02:10:10|43.63|43.45|43.58|43.4|43.63|43.45|43.58|43.4|6
1734487820000|2024-12-18 02:10:20|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|6
1734487830000|2024-12-18 02:10:30|43.61|43.43|43.64|43.46|43.64|43.46|43.61|43.43|2
1734487840000|2024-12-18 02:10:40|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734487850000|2024-12-18 02:10:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734487860000|2024-12-18 02:11:00|43.69|43.51|43.73|43.55|43.73|43.55|43.69|43.51|5
1734487870000|2024-12-18 02:11:10|43.74|43.56|43.84|43.66|43.84|43.66|43.74|43.56|9
1734487880000|2024-12-18 02:11:20|43.83|43.65|43.76|43.58|43.84|43.66|43.76|43.58|13
1734487890000|2024-12-18 02:11:30|43.75|43.57|43.79|43.61|43.79|43.61|43.75|43.57|4
1734487900000|2024-12-18 02:11:40|43.78|43.6|43.78|43.6|43.79|43.61|43.76|43.58|8
1734487910000|2024-12-18 02:11:50|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|3
1734487920000|2024-12-18 02:12:00|43.8|43.62|43.8|43.62|43.8|43.62|43.78|43.6|7
1734487930000|2024-12-18 02:12:10|43.79|43.61|43.77|43.59|43.79|43.61|43.76|43.58|9
1734487940000|2024-12-18 02:12:20|43.76|43.58|43.78|43.6|43.79|43.61|43.76|43.58|5
1734487950000|2024-12-18 02:12:30|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1734487960000|2024-12-18 02:12:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734487970000|2024-12-18 02:12:50|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734487980000|2024-12-18 02:13:00|43.83|43.65|43.81|43.63|43.84|43.66|43.81|43.63|5
1734487990000|2024-12-18 02:13:10|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1734488000000|2024-12-18 02:13:20|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734488010000|2024-12-18 02:13:30|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734488030000|2024-12-18 02:13:50|43.81|43.63|43.84|43.66|43.84|43.66|43.81|43.63|4
1734488040000|2024-12-18 02:14:00|43.83|43.65|43.86|43.68|43.86|43.68|43.83|43.65|4
1734488050000|2024-12-18 02:14:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734488060000|2024-12-18 02:14:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734488070000|2024-12-18 02:14:30|43.85|43.67|43.83|43.65|43.85|43.67|43.82|43.64|6
1734488080000|2024-12-18 02:14:40|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1734488090000|2024-12-18 02:14:50|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734488100000|2024-12-18 02:15:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734488110000|2024-12-18 02:15:10|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734488120000|2024-12-18 02:15:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734488130000|2024-12-18 02:15:30|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|4
1734488140000|2024-12-18 02:15:40|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|2
1734488160000|2024-12-18 02:16:00|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734488170000|2024-12-18 02:16:10|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734488180000|2024-12-18 02:16:20|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734488190000|2024-12-18 02:16:30|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734488200000|2024-12-18 02:16:40|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1734488210000|2024-12-18 02:16:50|43.83|43.65|43.91|43.73|43.92|43.74|43.83|43.65|8
1734488220000|2024-12-18 02:17:00|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1734488230000|2024-12-18 02:17:10|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|4
1734488240000|2024-12-18 02:17:20|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1734488250000|2024-12-18 02:17:30|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|3
1734488260000|2024-12-18 02:17:40|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1734488270000|2024-12-18 02:17:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734488280000|2024-12-18 02:18:00|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1734488290000|2024-12-18 02:18:10|43.85|43.67|43.85|43.67|43.86|43.68|43.85|43.67|5
1734488300000|2024-12-18 02:18:20|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1734488310000|2024-12-18 02:18:30|43.84|43.66|43.84|43.66|43.86|43.68|43.84|43.66|3
1734488320000|2024-12-18 02:18:40|43.85|43.67|43.86|43.68|43.87|43.69|43.85|43.67|4
1734488330000|2024-12-18 02:18:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734488340000|2024-12-18 02:19:00|43.88|43.7|43.97|43.79|43.97|43.79|43.88|43.7|9
1734488350000|2024-12-18 02:19:10|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1734488360000|2024-12-18 02:19:20|44|43.82|44.03|43.85|44.03|43.85|43.99|43.81|5
1734488370000|2024-12-18 02:19:30|44.04|43.86|44.07|43.89|44.07|43.89|44.04|43.86|2
1734488380000|2024-12-18 02:19:40|44.08|43.9|44.13|43.95|44.13|43.95|44.08|43.9|6
1734488390000|2024-12-18 02:19:50|44.16|43.98|44.25|44.07|44.25|44.07|44.16|43.98|10
1734488400000|2024-12-18 02:20:00|44.22|44.04|44.23|44.05|44.23|44.05|44.2|44.02|9
1734488410000|2024-12-18 02:20:10|44.24|44.06|44.26|44.08|44.26|44.08|44.22|44.04|6
1734488420000|2024-12-18 02:20:20|44.25|44.07|44.21|44.03|44.25|44.07|44.21|44.03|5
1734488430000|2024-12-18 02:20:30|44.22|44.04|44.18|44|44.22|44.04|44.17|43.99|7
1734488440000|2024-12-18 02:20:40|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|3
1734488450000|2024-12-18 02:20:50|44.2|44.02|44.17|43.99|44.2|44.02|44.17|43.99|4
1734488460000|2024-12-18 02:21:00|44.21|44.03|44.25|44.07|44.25|44.07|44.19|44.01|5
1734488470000|2024-12-18 02:21:10|44.26|44.08|44.24|44.06|44.26|44.08|44.24|44.06|3
1734488480000|2024-12-18 02:21:20|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1734488490000|2024-12-18 02:21:30|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1734488500000|2024-12-18 02:21:40|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|6
1734488520000|2024-12-18 02:22:00|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1734488530000|2024-12-18 02:22:10|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1734488540000|2024-12-18 02:22:20|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|4
1734488550000|2024-12-18 02:22:30|44.19|44.01|44.19|44.01|44.2|44.02|44.18|44|5
1734488560000|2024-12-18 02:22:40|44.18|44|44.14|43.96|44.18|44|44.14|43.96|5
1734488570000|2024-12-18 02:22:50|44.17|43.99|44.14|43.96|44.17|43.99|44.14|43.96|2
1734488580000|2024-12-18 02:23:00|44.15|43.97|44.13|43.95|44.15|43.97|44.13|43.95|3
1734488590000|2024-12-18 02:23:10|44.15|43.97|44.17|43.99|44.17|43.99|44.15|43.97|4
1734488600000|2024-12-18 02:23:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1734488620000|2024-12-18 02:23:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1734488630000|2024-12-18 02:23:50|44.16|43.98|44.12|43.94|44.16|43.98|44.12|43.94|4
1734488640000|2024-12-18 02:24:00|44.11|43.93|44.02|43.84|44.11|43.93|44.02|43.84|8
1734488650000|2024-12-18 02:24:10|44.01|43.83|43.95|43.77|44.01|43.83|43.95|43.77|5
1734488660000|2024-12-18 02:24:20|43.94|43.76|43.92|43.74|43.94|43.76|43.91|43.73|4
1734488670000|2024-12-18 02:24:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734488680000|2024-12-18 02:24:40|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734488690000|2024-12-18 02:24:50|43.97|43.79|43.95|43.77|43.98|43.8|43.95|43.77|9
1734488700000|2024-12-18 02:25:00|43.96|43.78|43.94|43.76|43.96|43.78|43.93|43.75|5
1734488710000|2024-12-18 02:25:10|43.95|43.77|43.94|43.76|43.96|43.78|43.94|43.76|4
1734488720000|2024-12-18 02:25:20|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1734488730000|2024-12-18 02:25:30|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|3
1734488740000|2024-12-18 02:25:40|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1734488750000|2024-12-18 02:25:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734488760000|2024-12-18 02:26:00|43.97|43.79|43.94|43.76|43.97|43.79|43.94|43.76|6
1734488770000|2024-12-18 02:26:10|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1734488780000|2024-12-18 02:26:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1734488790000|2024-12-18 02:26:30|43.99|43.81|44.06|43.88|44.06|43.88|43.99|43.81|6
1734488800000|2024-12-18 02:26:40|44.05|43.87|44.04|43.86|44.05|43.87|44.03|43.85|4
1734488810000|2024-12-18 02:26:50|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|4
1734488820000|2024-12-18 02:27:00|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|4
1734488830000|2024-12-18 02:27:10|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734488850000|2024-12-18 02:27:30|44.02|43.84|44|43.82|44.02|43.84|44|43.82|2
1734488860000|2024-12-18 02:27:40|43.99|43.81|43.95|43.77|43.99|43.81|43.95|43.77|4
1734488870000|2024-12-18 02:27:50|43.94|43.76|43.91|43.73|43.94|43.76|43.91|43.73|3
1734488880000|2024-12-18 02:28:00|43.9|43.72|43.92|43.74|43.92|43.74|43.9|43.72|5
1734488900000|2024-12-18 02:28:20|43.91|43.73|43.85|43.67|43.91|43.73|43.85|43.67|9
1734488910000|2024-12-18 02:28:30|43.84|43.66|43.84|43.66|43.87|43.69|43.84|43.66|5
1734488920000|2024-12-18 02:28:40|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|4
1734488930000|2024-12-18 02:28:50|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1734488940000|2024-12-18 02:29:00|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1734488950000|2024-12-18 02:29:10|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|4
1734488960000|2024-12-18 02:29:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734488970000|2024-12-18 02:29:30|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1734489000000|2024-12-18 02:30:00|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|5
1734489010000|2024-12-18 02:30:10|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|2
1734489020000|2024-12-18 02:30:20|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|3
1734489030000|2024-12-18 02:30:30|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734489040000|2024-12-18 02:30:40|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734489050000|2024-12-18 02:30:50|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1734489060000|2024-12-18 02:31:00|43.77|43.59|43.8|43.62|43.8|43.62|43.77|43.59|2
1734489070000|2024-12-18 02:31:10|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1734489090000|2024-12-18 02:31:30|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734489120000|2024-12-18 02:32:00|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734489130000|2024-12-18 02:32:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734489140000|2024-12-18 02:32:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1734489150000|2024-12-18 02:32:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734489160000|2024-12-18 02:32:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1734489170000|2024-12-18 02:32:50|43.79|43.61|43.78|43.6|43.79|43.61|43.77|43.59|4
1734489180000|2024-12-18 02:33:00|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1734489190000|2024-12-18 02:33:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734489200000|2024-12-18 02:33:20|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1734489210000|2024-12-18 02:33:30|43.7|43.52|43.71|43.53|43.71|43.53|43.69|43.51|4
1734489220000|2024-12-18 02:33:40|43.7|43.52|43.67|43.49|43.7|43.52|43.67|43.49|4
1734489230000|2024-12-18 02:33:50|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734489250000|2024-12-18 02:34:10|43.7|43.52|43.73|43.55|43.73|43.55|43.69|43.51|5
1734489260000|2024-12-18 02:34:20|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1734489270000|2024-12-18 02:34:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1734489280000|2024-12-18 02:34:40|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734489290000|2024-12-18 02:34:50|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734489300000|2024-12-18 02:35:00|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734489310000|2024-12-18 02:35:10|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1734489330000|2024-12-18 02:35:30|43.69|43.51|43.68|43.5|43.69|43.51|43.67|43.49|4
1734489340000|2024-12-18 02:35:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734489350000|2024-12-18 02:35:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734489360000|2024-12-18 02:36:00|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|4
1734489390000|2024-12-18 02:36:30|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734489400000|2024-12-18 02:36:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734489410000|2024-12-18 02:36:50|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734489420000|2024-12-18 02:37:00|43.64|43.46|43.58|43.4|43.64|43.46|43.58|43.4|5
1734489430000|2024-12-18 02:37:10|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|4
1734489440000|2024-12-18 02:37:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734489460000|2024-12-18 02:37:40|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734489470000|2024-12-18 02:37:50|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734489510000|2024-12-18 02:38:30|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|4
1734489520000|2024-12-18 02:38:40|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734489530000|2024-12-18 02:38:50|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734489540000|2024-12-18 02:39:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734489550000|2024-12-18 02:39:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734489560000|2024-12-18 02:39:20|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|4
1734489570000|2024-12-18 02:39:30|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734489580000|2024-12-18 02:39:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734489590000|2024-12-18 02:39:50|43.58|43.4|43.61|43.43|43.61|43.43|43.58|43.4|3
1734489600000|2024-12-18 02:40:00|43.62|43.44|43.66|43.48|43.66|43.48|43.62|43.44|5
1734489610000|2024-12-18 02:40:10|43.67|43.49|43.7|43.52|43.7|43.52|43.67|43.49|4
1734489620000|2024-12-18 02:40:20|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|3
1734489630000|2024-12-18 02:40:30|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734489640000|2024-12-18 02:40:40|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1734489650000|2024-12-18 02:40:50|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|3
1734489660000|2024-12-18 02:41:00|43.65|43.47|43.62|43.44|43.65|43.47|43.61|43.43|5
1734489670000|2024-12-18 02:41:10|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1734489680000|2024-12-18 02:41:20|43.6|43.42|43.61|43.43|43.63|43.45|43.6|43.42|4
1734489690000|2024-12-18 02:41:30|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|3
1734489710000|2024-12-18 02:41:50|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|5
1734489720000|2024-12-18 02:42:00|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734489730000|2024-12-18 02:42:10|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|3
1734489740000|2024-12-18 02:42:20|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734489760000|2024-12-18 02:42:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734489780000|2024-12-18 02:43:00|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|4
1734489800000|2024-12-18 02:43:20|43.68|43.5|43.65|43.47|43.68|43.5|43.65|43.47|4
1734489820000|2024-12-18 02:43:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734489830000|2024-12-18 02:43:50|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734489840000|2024-12-18 02:44:00|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|4
1734489850000|2024-12-18 02:44:10|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|5
1734489870000|2024-12-18 02:44:30|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734489880000|2024-12-18 02:44:40|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|3
1734489890000|2024-12-18 02:44:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734489900000|2024-12-18 02:45:00|43.69|43.51|43.69|43.51|43.69|43.51|43.67|43.49|4
1734489910000|2024-12-18 02:45:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734489920000|2024-12-18 02:45:20|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734489930000|2024-12-18 02:45:30|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|3
1734489940000|2024-12-18 02:45:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734489950000|2024-12-18 02:45:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734489960000|2024-12-18 02:46:00|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1734489990000|2024-12-18 02:46:30|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734490000000|2024-12-18 02:46:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734490020000|2024-12-18 02:47:00|43.76|43.58|43.73|43.55|43.76|43.58|43.73|43.55|3
1734490030000|2024-12-18 02:47:10|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1734490040000|2024-12-18 02:47:20|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734490050000|2024-12-18 02:47:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734490060000|2024-12-18 02:47:40|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1734490070000|2024-12-18 02:47:50|43.62|43.44|43.65|43.47|43.65|43.47|43.62|43.44|4
1734490080000|2024-12-18 02:48:00|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734490090000|2024-12-18 02:48:10|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734490100000|2024-12-18 02:48:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734490110000|2024-12-18 02:48:30|43.67|43.49|43.69|43.51|43.7|43.52|43.65|43.47|11
1734490120000|2024-12-18 02:48:40|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1734490130000|2024-12-18 02:48:50|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1734490150000|2024-12-18 02:49:10|43.69|43.51|43.73|43.55|43.73|43.55|43.69|43.51|3
1734490160000|2024-12-18 02:49:20|43.72|43.54|43.71|43.53|43.72|43.54|43.7|43.52|4
1734490170000|2024-12-18 02:49:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734490180000|2024-12-18 02:49:40|43.71|43.53|43.7|43.52|43.72|43.54|43.7|43.52|4
1734490190000|2024-12-18 02:49:50|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1734490200000|2024-12-18 02:50:00|43.69|43.51|43.64|43.46|43.69|43.51|43.64|43.46|5
1734490210000|2024-12-18 02:50:10|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|5
1734490220000|2024-12-18 02:50:20|43.64|43.46|43.65|43.47|43.66|43.48|43.63|43.45|8
1734490230000|2024-12-18 02:50:30|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|4
1734490240000|2024-12-18 02:50:40|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1734490250000|2024-12-18 02:50:50|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734490260000|2024-12-18 02:51:00|43.65|43.47|43.68|43.5|43.69|43.51|43.65|43.47|4
1734490270000|2024-12-18 02:51:10|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1734490280000|2024-12-18 02:51:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734490290000|2024-12-18 02:51:30|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|3
1734490300000|2024-12-18 02:51:40|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1734490310000|2024-12-18 02:51:50|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|4
1734490320000|2024-12-18 02:52:00|43.63|43.45|43.64|43.46|43.64|43.46|43.62|43.44|4
1734490330000|2024-12-18 02:52:10|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1734490340000|2024-12-18 02:52:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734490350000|2024-12-18 02:52:30|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734490360000|2024-12-18 02:52:40|43.64|43.46|43.64|43.46|43.65|43.47|43.63|43.45|5
1734490370000|2024-12-18 02:52:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734490400000|2024-12-18 02:53:20|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|3
1734490430000|2024-12-18 02:53:50|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1734490440000|2024-12-18 02:54:00|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1734490450000|2024-12-18 02:54:10|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1734490460000|2024-12-18 02:54:20|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|3
1734490470000|2024-12-18 02:54:30|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1734490480000|2024-12-18 02:54:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1734490500000|2024-12-18 02:55:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734490510000|2024-12-18 02:55:10|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734490530000|2024-12-18 02:55:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734490550000|2024-12-18 02:55:50|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1734490560000|2024-12-18 02:56:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734490570000|2024-12-18 02:56:10|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734490580000|2024-12-18 02:56:20|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734490590000|2024-12-18 02:56:30|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734490610000|2024-12-18 02:56:50|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734490620000|2024-12-18 02:57:00|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1734490630000|2024-12-18 02:57:10|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|4
1734490640000|2024-12-18 02:57:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734490650000|2024-12-18 02:57:30|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734490660000|2024-12-18 02:57:40|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|4
1734490670000|2024-12-18 02:57:50|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|5
1734490680000|2024-12-18 02:58:00|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|5
1734490690000|2024-12-18 02:58:10|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1734490710000|2024-12-18 02:58:30|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|3
1734490740000|2024-12-18 02:59:00|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734490750000|2024-12-18 02:59:10|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734490760000|2024-12-18 02:59:20|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1734490770000|2024-12-18 02:59:30|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1734490780000|2024-12-18 02:59:40|43.69|43.51|43.71|43.53|43.71|43.53|43.69|43.51|3
1734490790000|2024-12-18 02:59:50|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|4
1734490800000|2024-12-18 03:00:00|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1734490810000|2024-12-18 03:00:10|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734490830000|2024-12-18 03:00:30|43.65|43.47|43.6|43.42|43.65|43.47|43.6|43.42|6
1734490840000|2024-12-18 03:00:40|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734490850000|2024-12-18 03:00:50|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734490860000|2024-12-18 03:01:00|43.54|43.36|43.57|43.39|43.57|43.39|43.54|43.36|6
1734490870000|2024-12-18 03:01:10|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734490880000|2024-12-18 03:01:20|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|2
1734490890000|2024-12-18 03:01:30|43.51|43.33|43.52|43.34|43.53|43.35|43.51|43.33|4
1734490900000|2024-12-18 03:01:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734490910000|2024-12-18 03:01:50|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734490920000|2024-12-18 03:02:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734490930000|2024-12-18 03:02:10|43.53|43.35|43.54|43.36|43.57|43.39|43.53|43.35|6
1734490940000|2024-12-18 03:02:20|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|5
1734490950000|2024-12-18 03:02:30|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1734490960000|2024-12-18 03:02:40|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734490970000|2024-12-18 03:02:50|43.56|43.38|43.58|43.4|43.58|43.4|43.56|43.38|3
1734490980000|2024-12-18 03:03:00|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734490990000|2024-12-18 03:03:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734491000000|2024-12-18 03:03:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1734491010000|2024-12-18 03:03:30|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1734491020000|2024-12-18 03:03:40|43.62|43.44|43.63|43.45|43.64|43.46|43.62|43.44|4
1734491030000|2024-12-18 03:03:50|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1734491040000|2024-12-18 03:04:00|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734491050000|2024-12-18 03:04:10|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734491060000|2024-12-18 03:04:20|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1734491070000|2024-12-18 03:04:30|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734491080000|2024-12-18 03:04:40|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1734491090000|2024-12-18 03:04:50|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734491100000|2024-12-18 03:05:00|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734491110000|2024-12-18 03:05:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734491120000|2024-12-18 03:05:20|43.62|43.44|43.65|43.47|43.65|43.47|43.62|43.44|2
1734491130000|2024-12-18 03:05:30|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734491140000|2024-12-18 03:05:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1734491150000|2024-12-18 03:05:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1734491160000|2024-12-18 03:06:00|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734491170000|2024-12-18 03:06:10|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|4
1734491180000|2024-12-18 03:06:20|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1734491190000|2024-12-18 03:06:30|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1734491200000|2024-12-18 03:06:40|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734491210000|2024-12-18 03:06:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734491220000|2024-12-18 03:07:00|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1734491280000|2024-12-18 03:08:00|43.56|43.38|43.52|43.34|43.56|43.38|43.52|43.34|5
1734491290000|2024-12-18 03:08:10|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1734491300000|2024-12-18 03:08:20|43.55|43.37|43.46|43.28|43.56|43.38|43.46|43.28|7
1734491310000|2024-12-18 03:08:30|43.45|43.27|43.43|43.25|43.46|43.28|43.42|43.24|9
1734491330000|2024-12-18 03:08:50|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1734491340000|2024-12-18 03:09:00|43.46|43.28|43.4|43.22|43.46|43.28|43.4|43.22|6
1734491350000|2024-12-18 03:09:10|43.39|43.21|43.4|43.22|43.42|43.24|43.39|43.21|6
1734491360000|2024-12-18 03:09:20|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|3
1734491370000|2024-12-18 03:09:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734491380000|2024-12-18 03:09:40|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|4
1734491400000|2024-12-18 03:10:00|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1734491410000|2024-12-18 03:10:10|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1734491420000|2024-12-18 03:10:20|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1734491430000|2024-12-18 03:10:30|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1734491440000|2024-12-18 03:10:40|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734491450000|2024-12-18 03:10:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734491460000|2024-12-18 03:11:00|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|3
1734491470000|2024-12-18 03:11:10|43.42|43.24|43.41|43.23|43.43|43.25|43.41|43.23|3
1734491480000|2024-12-18 03:11:20|43.4|43.22|43.41|43.23|43.42|43.24|43.4|43.22|4
1734491490000|2024-12-18 03:11:30|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734491500000|2024-12-18 03:11:40|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|4
1734491510000|2024-12-18 03:11:50|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1734491520000|2024-12-18 03:12:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734491530000|2024-12-18 03:12:10|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1734491550000|2024-12-18 03:12:30|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|5
1734491560000|2024-12-18 03:12:40|43.45|43.27|43.44|43.26|43.46|43.28|43.44|43.26|6
1734491570000|2024-12-18 03:12:50|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1734491580000|2024-12-18 03:13:00|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734491590000|2024-12-18 03:13:10|43.43|43.25|43.42|43.24|43.44|43.26|43.42|43.24|4
1734491600000|2024-12-18 03:13:20|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734491610000|2024-12-18 03:13:30|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1734491620000|2024-12-18 03:13:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734491630000|2024-12-18 03:13:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734491640000|2024-12-18 03:14:00|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734491650000|2024-12-18 03:14:10|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|4
1734491660000|2024-12-18 03:14:20|43.37|43.19|43.36|43.18|43.38|43.2|43.36|43.18|4
1734491670000|2024-12-18 03:14:30|43.37|43.19|43.37|43.19|43.39|43.21|43.37|43.19|3
1734491680000|2024-12-18 03:14:40|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734491690000|2024-12-18 03:14:50|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734491700000|2024-12-18 03:15:00|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1734491710000|2024-12-18 03:15:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734491720000|2024-12-18 03:15:20|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734491730000|2024-12-18 03:15:30|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1734491740000|2024-12-18 03:15:40|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|4
1734491760000|2024-12-18 03:16:00|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1734491770000|2024-12-18 03:16:10|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|4
1734491780000|2024-12-18 03:16:20|43.32|43.14|43.38|43.2|43.38|43.2|43.32|43.14|7
1734491790000|2024-12-18 03:16:30|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|5
1734491800000|2024-12-18 03:16:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734491810000|2024-12-18 03:16:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734491820000|2024-12-18 03:17:00|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734491830000|2024-12-18 03:17:10|43.34|43.16|43.33|43.15|43.35|43.17|43.33|43.15|4
1734491840000|2024-12-18 03:17:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734491880000|2024-12-18 03:18:00|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734491890000|2024-12-18 03:18:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734491900000|2024-12-18 03:18:20|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734491910000|2024-12-18 03:18:30|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|2
1734491920000|2024-12-18 03:18:40|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734491930000|2024-12-18 03:18:50|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1734491940000|2024-12-18 03:19:00|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|4
1734491960000|2024-12-18 03:19:20|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734491970000|2024-12-18 03:19:30|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1734491980000|2024-12-18 03:19:40|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734491990000|2024-12-18 03:19:50|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1734492000000|2024-12-18 03:20:00|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|5
1734492010000|2024-12-18 03:20:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734492040000|2024-12-18 03:20:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734492050000|2024-12-18 03:20:50|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734492060000|2024-12-18 03:21:00|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734492070000|2024-12-18 03:21:10|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734492080000|2024-12-18 03:21:20|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734492090000|2024-12-18 03:21:30|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734492100000|2024-12-18 03:21:40|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734492110000|2024-12-18 03:21:50|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1734492140000|2024-12-18 03:22:20|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734492160000|2024-12-18 03:22:40|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1734492180000|2024-12-18 03:23:00|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734492190000|2024-12-18 03:23:10|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734492210000|2024-12-18 03:23:30|43.48|43.3|43.46|43.28|43.49|43.31|43.46|43.28|5
1734492220000|2024-12-18 03:23:40|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1734492230000|2024-12-18 03:23:50|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1734492240000|2024-12-18 03:24:00|43.46|43.28|43.47|43.29|43.47|43.29|43.44|43.26|5
1734492250000|2024-12-18 03:24:10|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|2
1734492260000|2024-12-18 03:24:20|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1734492270000|2024-12-18 03:24:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734492290000|2024-12-18 03:24:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734492300000|2024-12-18 03:25:00|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734492310000|2024-12-18 03:25:10|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1734492320000|2024-12-18 03:25:20|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734492330000|2024-12-18 03:25:30|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1734492340000|2024-12-18 03:25:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734492350000|2024-12-18 03:25:50|43.39|43.21|43.34|43.16|43.39|43.21|43.34|43.16|6
1734492360000|2024-12-18 03:26:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734492370000|2024-12-18 03:26:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734492380000|2024-12-18 03:26:20|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734492390000|2024-12-18 03:26:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734492400000|2024-12-18 03:26:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734492410000|2024-12-18 03:26:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734492420000|2024-12-18 03:27:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734492430000|2024-12-18 03:27:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734492450000|2024-12-18 03:27:30|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1734492460000|2024-12-18 03:27:40|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734492480000|2024-12-18 03:28:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734492530000|2024-12-18 03:28:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734492550000|2024-12-18 03:29:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734492570000|2024-12-18 03:29:30|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734492590000|2024-12-18 03:29:50|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|3
1734492600000|2024-12-18 03:30:00|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734492610000|2024-12-18 03:30:10|43.28|43.1|43.25|43.07|43.28|43.1|43.24|43.06|4
1734492620000|2024-12-18 03:30:20|43.27|43.09|43.25|43.07|43.28|43.1|43.25|43.07|6
1734492650000|2024-12-18 03:30:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734492660000|2024-12-18 03:31:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|4
1734492670000|2024-12-18 03:31:10|43.23|43.05|43.23|43.05|43.24|43.06|43.23|43.05|3
1734492690000|2024-12-18 03:31:30|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1734492700000|2024-12-18 03:31:40|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1734492710000|2024-12-18 03:31:50|43.26|43.08|43.26|43.08|43.28|43.1|43.26|43.08|7
1734492720000|2024-12-18 03:32:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1734492730000|2024-12-18 03:32:10|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1734492740000|2024-12-18 03:32:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1734492760000|2024-12-18 03:32:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734492770000|2024-12-18 03:32:50|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1734492780000|2024-12-18 03:33:00|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|3
1734492790000|2024-12-18 03:33:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734492800000|2024-12-18 03:33:20|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734492810000|2024-12-18 03:33:30|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1734492820000|2024-12-18 03:33:40|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1734492830000|2024-12-18 03:33:50|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1734492850000|2024-12-18 03:34:10|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734492860000|2024-12-18 03:34:20|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734492880000|2024-12-18 03:34:40|43.18|43|43.2|43.02|43.2|43.02|43.17|42.99|5
1734492890000|2024-12-18 03:34:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734492900000|2024-12-18 03:35:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734492910000|2024-12-18 03:35:10|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1734492920000|2024-12-18 03:35:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1734492930000|2024-12-18 03:35:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1734492940000|2024-12-18 03:35:40|43.21|43.03|43.24|43.06|43.24|43.06|43.21|43.03|3
1734492950000|2024-12-18 03:35:50|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734492960000|2024-12-18 03:36:00|43.26|43.08|43.29|43.11|43.29|43.11|43.26|43.08|4
1734492970000|2024-12-18 03:36:10|43.3|43.12|43.29|43.11|43.31|43.13|43.29|43.11|3
1734492980000|2024-12-18 03:36:20|43.3|43.12|43.34|43.16|43.34|43.16|43.3|43.12|5
1734493000000|2024-12-18 03:36:40|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1734493010000|2024-12-18 03:36:50|43.38|43.2|43.42|43.24|43.42|43.24|43.38|43.2|4
1734493020000|2024-12-18 03:37:00|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|6
1734493030000|2024-12-18 03:37:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734493040000|2024-12-18 03:37:20|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|5
1734493050000|2024-12-18 03:37:30|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|5
1734493060000|2024-12-18 03:37:40|43.35|43.17|43.32|43.14|43.35|43.17|43.32|43.14|4
1734493070000|2024-12-18 03:37:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734493080000|2024-12-18 03:38:00|43.32|43.14|43.28|43.1|43.33|43.15|43.28|43.1|10
1734493090000|2024-12-18 03:38:10|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|5
1734493100000|2024-12-18 03:38:20|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734493110000|2024-12-18 03:38:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734493120000|2024-12-18 03:38:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734493130000|2024-12-18 03:38:50|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734493150000|2024-12-18 03:39:10|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1734493160000|2024-12-18 03:39:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1734493170000|2024-12-18 03:39:30|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1734493190000|2024-12-18 03:39:50|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734493200000|2024-12-18 03:40:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734493210000|2024-12-18 03:40:10|43.11|42.93|43.07|42.89|43.11|42.93|43.07|42.89|5
1734493220000|2024-12-18 03:40:20|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734493230000|2024-12-18 03:40:30|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734493270000|2024-12-18 03:41:10|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1734493280000|2024-12-18 03:41:20|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734493310000|2024-12-18 03:41:50|43.06|42.88|43.09|42.91|43.09|42.91|43.06|42.88|3
1734493320000|2024-12-18 03:42:00|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734493330000|2024-12-18 03:42:10|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734493340000|2024-12-18 03:42:20|43.1|42.92|43.07|42.89|43.1|42.92|43.07|42.89|4
1734493350000|2024-12-18 03:42:30|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734493360000|2024-12-18 03:42:40|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1734493380000|2024-12-18 03:43:00|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734493390000|2024-12-18 03:43:10|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|4
1734493400000|2024-12-18 03:43:20|43.04|42.86|42.99|42.81|43.04|42.86|42.99|42.81|3
1734493410000|2024-12-18 03:43:30|43|42.82|43|42.82|43|42.82|42.99|42.81|7
1734493420000|2024-12-18 03:43:40|43.01|42.83|43.01|42.83|43.01|42.83|42.99|42.81|6
1734493440000|2024-12-18 03:44:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1734493470000|2024-12-18 03:44:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734493480000|2024-12-18 03:44:40|42.98|42.8|42.99|42.81|43.01|42.83|42.98|42.8|8
1734493490000|2024-12-18 03:44:50|42.98|42.8|42.98|42.8|42.99|42.81|42.97|42.79|5
1734493500000|2024-12-18 03:45:00|42.97|42.79|43.02|42.84|43.05|42.87|42.97|42.79|11
1734493510000|2024-12-18 03:45:10|43.01|42.83|42.98|42.8|43.01|42.83|42.98|42.8|6
1734493520000|2024-12-18 03:45:20|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|2
1734493530000|2024-12-18 03:45:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734493540000|2024-12-18 03:45:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734493550000|2024-12-18 03:45:50|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|5
1734493560000|2024-12-18 03:46:00|42.98|42.8|43.01|42.83|43.02|42.84|42.98|42.8|8
1734493570000|2024-12-18 03:46:10|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1734493580000|2024-12-18 03:46:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1734493590000|2024-12-18 03:46:30|43|42.82|43|42.82|43.01|42.83|43|42.82|3
1734493610000|2024-12-18 03:46:50|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1734493620000|2024-12-18 03:47:00|43|42.82|43|42.82|43|42.82|43|42.82|1
1734493630000|2024-12-18 03:47:10|42.99|42.81|43.03|42.85|43.03|42.85|42.99|42.81|6
1734493640000|2024-12-18 03:47:20|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1734493650000|2024-12-18 03:47:30|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|3
1734493660000|2024-12-18 03:47:40|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734493670000|2024-12-18 03:47:50|43.06|42.88|43.05|42.87|43.07|42.89|43.05|42.87|4
1734493680000|2024-12-18 03:48:00|43.06|42.88|43.02|42.84|43.06|42.88|43.02|42.84|5
1734493700000|2024-12-18 03:48:20|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734493710000|2024-12-18 03:48:30|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1734493720000|2024-12-18 03:48:40|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1734493730000|2024-12-18 03:48:50|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|2
1734493740000|2024-12-18 03:49:00|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1734493750000|2024-12-18 03:49:10|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1734493760000|2024-12-18 03:49:20|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1734493770000|2024-12-18 03:49:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|4
1734493780000|2024-12-18 03:49:40|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1734493790000|2024-12-18 03:49:50|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734493800000|2024-12-18 03:50:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1734493810000|2024-12-18 03:50:10|43.04|42.86|43.08|42.9|43.08|42.9|43.02|42.84|6
1734493830000|2024-12-18 03:50:30|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734493840000|2024-12-18 03:50:40|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734493850000|2024-12-18 03:50:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734493900000|2024-12-18 03:51:40|43.1|42.92|43.05|42.87|43.1|42.92|43.05|42.87|4
1734493910000|2024-12-18 03:51:50|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1734493920000|2024-12-18 03:52:00|43.06|42.88|43.02|42.84|43.06|42.88|43.02|42.84|5
1734493930000|2024-12-18 03:52:10|43.01|42.83|42.98|42.8|43.01|42.83|42.98|42.8|3
1734493940000|2024-12-18 03:52:20|42.97|42.79|42.99|42.81|43|42.82|42.96|42.78|6
1734493950000|2024-12-18 03:52:30|43|42.82|43|42.82|43.02|42.84|43|42.82|3
1734493960000|2024-12-18 03:52:40|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1734493970000|2024-12-18 03:52:50|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|4
1734493980000|2024-12-18 03:53:00|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734493990000|2024-12-18 03:53:10|43.07|42.89|43.1|42.92|43.1|42.92|43.06|42.88|8
1734494000000|2024-12-18 03:53:20|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|3
1734494010000|2024-12-18 03:53:30|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1734494020000|2024-12-18 03:53:40|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734494030000|2024-12-18 03:53:50|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1734494040000|2024-12-18 03:54:00|43.14|42.96|43.14|42.96|43.15|42.97|43.14|42.96|5
1734494050000|2024-12-18 03:54:10|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1734494060000|2024-12-18 03:54:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1734494090000|2024-12-18 03:54:50|43.16|42.98|43.14|42.96|43.16|42.98|43.14|42.96|3
1734494100000|2024-12-18 03:55:00|43.13|42.95|43.14|42.96|43.15|42.97|43.12|42.94|6
1734494110000|2024-12-18 03:55:10|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|3
1734494120000|2024-12-18 03:55:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734494130000|2024-12-18 03:55:30|43.17|42.99|43.16|42.98|43.18|43|43.16|42.98|4
1734494140000|2024-12-18 03:55:40|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734494150000|2024-12-18 03:55:50|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734494160000|2024-12-18 03:56:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1734494170000|2024-12-18 03:56:10|43.11|42.93|43.12|42.94|43.13|42.95|43.11|42.93|3
1734494180000|2024-12-18 03:56:20|43.11|42.93|43.1|42.92|43.11|42.93|43.09|42.91|4
1734494190000|2024-12-18 03:56:30|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734494200000|2024-12-18 03:56:40|43.12|42.94|43.14|42.96|43.14|42.96|43.11|42.93|3
1734494220000|2024-12-18 03:57:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734494230000|2024-12-18 03:57:10|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734494240000|2024-12-18 03:57:20|43.09|42.91|43.03|42.85|43.09|42.91|43.03|42.85|4
1734494250000|2024-12-18 03:57:30|43.02|42.84|43.01|42.83|43.03|42.85|43|42.82|6
1734494260000|2024-12-18 03:57:40|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|3
1734494270000|2024-12-18 03:57:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734494280000|2024-12-18 03:58:00|43.05|42.87|43.06|42.88|43.06|42.88|43.04|42.86|3
1734494340000|2024-12-18 03:59:00|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734494350000|2024-12-18 03:59:10|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1734494360000|2024-12-18 03:59:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1734494370000|2024-12-18 03:59:30|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|4
1734494380000|2024-12-18 03:59:40|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1734494390000|2024-12-18 03:59:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1734494400000|2024-12-18 04:00:00|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734494430000|2024-12-18 04:00:30|42.95|42.77|42.92|42.74|42.95|42.77|42.92|42.74|4
1734494440000|2024-12-18 04:00:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734494450000|2024-12-18 04:00:50|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1734494460000|2024-12-18 04:01:00|42.89|42.71|42.86|42.68|42.89|42.71|42.85|42.67|4
1734494470000|2024-12-18 04:01:10|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|3
1734494480000|2024-12-18 04:01:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734494500000|2024-12-18 04:01:40|42.87|42.69|42.82|42.64|42.87|42.69|42.82|42.64|3
1734494510000|2024-12-18 04:01:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734494520000|2024-12-18 04:02:00|42.84|42.66|42.85|42.67|42.86|42.68|42.84|42.66|3
1734494530000|2024-12-18 04:02:10|42.86|42.68|42.83|42.65|42.86|42.68|42.83|42.65|6
1734494540000|2024-12-18 04:02:20|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1734494550000|2024-12-18 04:02:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734494560000|2024-12-18 04:02:40|42.81|42.63|42.82|42.64|42.83|42.65|42.8|42.62|9
1734494570000|2024-12-18 04:02:50|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|4
1734494580000|2024-12-18 04:03:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734494590000|2024-12-18 04:03:10|42.82|42.64|42.81|42.63|42.82|42.64|42.8|42.62|4
1734494600000|2024-12-18 04:03:20|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734494610000|2024-12-18 04:03:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734494620000|2024-12-18 04:03:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734494630000|2024-12-18 04:03:50|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1734494640000|2024-12-18 04:04:00|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1734494650000|2024-12-18 04:04:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734494660000|2024-12-18 04:04:20|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1734494670000|2024-12-18 04:04:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734494680000|2024-12-18 04:04:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1734494690000|2024-12-18 04:04:50|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1734494700000|2024-12-18 04:05:00|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|5
1734494710000|2024-12-18 04:05:10|42.75|42.57|42.76|42.58|42.76|42.58|42.73|42.55|6
1734494720000|2024-12-18 04:05:20|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1734494730000|2024-12-18 04:05:30|42.75|42.57|42.76|42.58|42.77|42.59|42.75|42.57|6
1734494740000|2024-12-18 04:05:40|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|7
1734494750000|2024-12-18 04:05:50|42.74|42.56|42.73|42.55|42.75|42.57|42.73|42.55|4
1734494760000|2024-12-18 04:06:00|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1734494770000|2024-12-18 04:06:10|42.74|42.56|42.79|42.61|42.79|42.61|42.74|42.56|6
1734494780000|2024-12-18 04:06:20|42.8|42.62|42.82|42.64|42.83|42.65|42.8|42.62|5
1734494790000|2024-12-18 04:06:30|42.81|42.63|42.8|42.62|42.81|42.63|42.79|42.61|3
1734494800000|2024-12-18 04:06:40|42.79|42.61|42.75|42.57|42.79|42.61|42.75|42.57|5
1734494810000|2024-12-18 04:06:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734494820000|2024-12-18 04:07:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734494830000|2024-12-18 04:07:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|6
1734494840000|2024-12-18 04:07:20|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|7
1734494850000|2024-12-18 04:07:30|42.78|42.6|42.79|42.61|42.79|42.61|42.77|42.59|6
1734494860000|2024-12-18 04:07:40|42.8|42.62|42.8|42.62|42.81|42.63|42.8|42.62|3
1734494870000|2024-12-18 04:07:50|42.79|42.61|42.76|42.58|42.79|42.61|42.76|42.58|5
1734494880000|2024-12-18 04:08:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734494890000|2024-12-18 04:08:10|42.76|42.58|42.76|42.58|42.77|42.59|42.76|42.58|3
1734494900000|2024-12-18 04:08:20|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734494910000|2024-12-18 04:08:30|42.77|42.59|42.8|42.62|42.81|42.63|42.77|42.59|5
1734494920000|2024-12-18 04:08:40|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|5
1734494930000|2024-12-18 04:08:50|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1734494940000|2024-12-18 04:09:00|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|4
1734494950000|2024-12-18 04:09:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1734494960000|2024-12-18 04:09:20|42.77|42.59|42.76|42.58|42.77|42.59|42.75|42.57|4
1734494970000|2024-12-18 04:09:30|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1734494980000|2024-12-18 04:09:40|42.8|42.62|42.77|42.59|42.81|42.63|42.77|42.59|9
1734494990000|2024-12-18 04:09:50|42.76|42.58|42.76|42.58|42.77|42.59|42.76|42.58|3
1734495000000|2024-12-18 04:10:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734495010000|2024-12-18 04:10:10|42.76|42.58|42.76|42.58|42.77|42.59|42.76|42.58|3
1734495020000|2024-12-18 04:10:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734495030000|2024-12-18 04:10:30|42.78|42.6|42.79|42.61|42.81|42.63|42.78|42.6|8
1734495040000|2024-12-18 04:10:40|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|5
1734495050000|2024-12-18 04:10:50|42.79|42.61|42.78|42.6|42.79|42.61|42.77|42.59|3
1734495060000|2024-12-18 04:11:00|42.77|42.59|42.74|42.56|42.77|42.59|42.73|42.55|6
1734495070000|2024-12-18 04:11:10|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|2
1734495090000|2024-12-18 04:11:30|42.78|42.6|42.81|42.63|42.82|42.64|42.77|42.59|9
1734495100000|2024-12-18 04:11:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734495110000|2024-12-18 04:11:50|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734495120000|2024-12-18 04:12:00|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734495130000|2024-12-18 04:12:10|42.8|42.62|42.78|42.6|42.8|42.62|42.77|42.59|9
1734495140000|2024-12-18 04:12:20|42.79|42.61|42.78|42.6|42.8|42.62|42.78|42.6|4
1734495150000|2024-12-18 04:12:30|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|4
1734495160000|2024-12-18 04:12:40|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|3
1734495170000|2024-12-18 04:12:50|42.81|42.63|42.79|42.61|42.81|42.63|42.78|42.6|5
1734495180000|2024-12-18 04:13:00|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734495190000|2024-12-18 04:13:10|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|3
1734495200000|2024-12-18 04:13:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1734495210000|2024-12-18 04:13:30|42.85|42.67|42.81|42.63|42.85|42.67|42.81|42.63|7
1734495220000|2024-12-18 04:13:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1734495230000|2024-12-18 04:13:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734495240000|2024-12-18 04:14:00|42.81|42.63|42.75|42.57|42.81|42.63|42.75|42.57|8
1734495250000|2024-12-18 04:14:10|42.74|42.56|42.74|42.56|42.75|42.57|42.73|42.55|5
1734495260000|2024-12-18 04:14:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734495270000|2024-12-18 04:14:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734495290000|2024-12-18 04:14:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734495300000|2024-12-18 04:15:00|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1734495320000|2024-12-18 04:15:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734495330000|2024-12-18 04:15:30|42.69|42.51|42.74|42.56|42.74|42.56|42.69|42.51|8
1734495340000|2024-12-18 04:15:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734495350000|2024-12-18 04:15:50|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734495360000|2024-12-18 04:16:00|42.78|42.6|42.74|42.56|42.78|42.6|42.74|42.56|6
1734495370000|2024-12-18 04:16:10|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|4
1734495380000|2024-12-18 04:16:20|42.78|42.6|42.77|42.59|42.78|42.6|42.76|42.58|4
1734495390000|2024-12-18 04:16:30|42.76|42.58|42.75|42.57|42.77|42.59|42.75|42.57|4
1734495400000|2024-12-18 04:16:40|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734495410000|2024-12-18 04:16:50|42.75|42.57|42.71|42.53|42.76|42.58|42.71|42.53|7
1734495420000|2024-12-18 04:17:00|42.7|42.52|42.69|42.51|42.71|42.53|42.69|42.51|4
1734495430000|2024-12-18 04:17:10|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734495440000|2024-12-18 04:17:20|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734495450000|2024-12-18 04:17:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734495470000|2024-12-18 04:17:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734495480000|2024-12-18 04:18:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734495490000|2024-12-18 04:18:10|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|3
1734495500000|2024-12-18 04:18:20|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734495510000|2024-12-18 04:18:30|42.59|42.41|42.58|42.4|42.62|42.44|42.57|42.39|5
1734495520000|2024-12-18 04:18:40|42.59|42.41|42.64|42.46|42.64|42.46|42.58|42.4|9
1734495530000|2024-12-18 04:18:50|42.65|42.47|42.67|42.49|42.68|42.5|42.65|42.47|4
1734495540000|2024-12-18 04:19:00|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|8
1734495550000|2024-12-18 04:19:10|42.72|42.54|42.79|42.61|42.79|42.61|42.72|42.54|7
1734495560000|2024-12-18 04:19:20|42.78|42.6|42.81|42.63|42.81|42.63|42.78|42.6|4
1734495570000|2024-12-18 04:19:30|42.8|42.62|42.84|42.66|42.84|42.66|42.8|42.62|6
1734495580000|2024-12-18 04:19:40|42.85|42.67|42.84|42.66|42.85|42.67|42.83|42.65|3
1734495590000|2024-12-18 04:19:50|42.83|42.65|42.74|42.56|42.83|42.65|42.74|42.56|8
1734495600000|2024-12-18 04:20:00|42.73|42.55|42.71|42.53|42.74|42.56|42.71|42.53|7
1734495610000|2024-12-18 04:20:10|42.72|42.54|42.76|42.58|42.77|42.59|42.71|42.53|9
1734495620000|2024-12-18 04:20:20|42.77|42.59|42.79|42.61|42.8|42.62|42.77|42.59|5
1734495640000|2024-12-18 04:20:40|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1734495650000|2024-12-18 04:20:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734495660000|2024-12-18 04:21:00|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1734495680000|2024-12-18 04:21:20|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|2
1734495690000|2024-12-18 04:21:30|42.75|42.57|42.74|42.56|42.76|42.58|42.74|42.56|4
1734495700000|2024-12-18 04:21:40|42.73|42.55|42.66|42.48|42.73|42.55|42.66|42.48|6
1734495710000|2024-12-18 04:21:50|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|4
1734495720000|2024-12-18 04:22:00|42.63|42.45|42.55|42.37|42.63|42.45|42.53|42.35|11
1734495730000|2024-12-18 04:22:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734495740000|2024-12-18 04:22:20|42.55|42.37|42.55|42.37|42.57|42.39|42.55|42.37|6
1734495750000|2024-12-18 04:22:30|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1734495760000|2024-12-18 04:22:40|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1734495770000|2024-12-18 04:22:50|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1734495780000|2024-12-18 04:23:00|42.55|42.37|42.57|42.39|42.58|42.4|42.55|42.37|6
1734495790000|2024-12-18 04:23:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734495800000|2024-12-18 04:23:20|42.58|42.4|42.59|42.41|42.62|42.44|42.58|42.4|9
1734495810000|2024-12-18 04:23:30|42.58|42.4|42.56|42.38|42.59|42.41|42.56|42.38|5
1734495820000|2024-12-18 04:23:40|42.55|42.37|42.48|42.3|42.55|42.37|42.48|42.3|3
1734495830000|2024-12-18 04:23:50|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734495860000|2024-12-18 04:24:20|42.45|42.27|42.42|42.24|42.45|42.27|42.4|42.22|9
1734495870000|2024-12-18 04:24:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734495880000|2024-12-18 04:24:40|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1734495890000|2024-12-18 04:24:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734495900000|2024-12-18 04:25:00|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|4
1734495910000|2024-12-18 04:25:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734495920000|2024-12-18 04:25:20|42.39|42.21|42.39|42.21|42.39|42.21|42.36|42.18|7
1734495930000|2024-12-18 04:25:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734495940000|2024-12-18 04:25:40|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734495960000|2024-12-18 04:26:00|42.35|42.17|42.33|42.15|42.35|42.17|42.31|42.13|6
1734495970000|2024-12-18 04:26:10|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|5
1734495980000|2024-12-18 04:26:20|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734495990000|2024-12-18 04:26:30|42.31|42.13|42.29|42.11|42.31|42.13|42.28|42.1|7
1734496010000|2024-12-18 04:26:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734496020000|2024-12-18 04:27:00|42.29|42.11|42.26|42.08|42.3|42.12|42.25|42.07|8
1734496030000|2024-12-18 04:27:10|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1734496040000|2024-12-18 04:27:20|42.26|42.08|42.26|42.08|42.27|42.09|42.25|42.07|5
1734496050000|2024-12-18 04:27:30|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|10
1734496060000|2024-12-18 04:27:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734496070000|2024-12-18 04:27:50|42.21|42.03|42.18|42|42.21|42.03|42.16|41.98|6
1734496080000|2024-12-18 04:28:00|42.16|41.98|42.2|42.02|42.21|42.03|42.15|41.97|7
1734496090000|2024-12-18 04:28:10|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|5
1734496100000|2024-12-18 04:28:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|6
1734496110000|2024-12-18 04:28:30|42.17|41.99|42.24|42.06|42.24|42.06|42.17|41.99|5
1734496120000|2024-12-18 04:28:40|42.23|42.05|42.28|42.1|42.29|42.11|42.23|42.05|9
1734496130000|2024-12-18 04:28:50|42.27|42.09|42.21|42.03|42.27|42.09|42.21|42.03|4
1734496140000|2024-12-18 04:29:00|42.23|42.05|42.31|42.13|42.31|42.13|42.21|42.03|10
1734496150000|2024-12-18 04:29:10|42.33|42.15|42.33|42.15|42.34|42.16|42.31|42.13|10
1734496160000|2024-12-18 04:29:20|42.35|42.17|42.36|42.18|42.37|42.19|42.35|42.17|8
1734496170000|2024-12-18 04:29:30|42.35|42.17|42.33|42.15|42.35|42.17|42.28|42.1|12
1734496180000|2024-12-18 04:29:40|42.34|42.16|42.38|42.2|42.38|42.2|42.34|42.16|4
1734496190000|2024-12-18 04:29:50|42.37|42.19|42.34|42.16|42.38|42.2|42.34|42.16|6
1734496200000|2024-12-18 04:30:00|42.33|42.15|42.33|42.15|42.34|42.16|42.31|42.13|9
1734496210000|2024-12-18 04:30:10|42.32|42.14|42.32|42.14|42.33|42.15|42.3|42.12|6
1734496220000|2024-12-18 04:30:20|42.35|42.17|42.33|42.15|42.35|42.17|42.32|42.14|7
1734496230000|2024-12-18 04:30:30|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|5
1734496240000|2024-12-18 04:30:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734496250000|2024-12-18 04:30:50|42.32|42.14|42.27|42.09|42.32|42.14|42.27|42.09|3
1734496260000|2024-12-18 04:31:00|42.26|42.08|42.27|42.09|42.31|42.13|42.26|42.08|11
1734496270000|2024-12-18 04:31:10|42.26|42.08|42.25|42.07|42.26|42.08|42.24|42.06|5
1734496280000|2024-12-18 04:31:20|42.24|42.06|42.27|42.09|42.27|42.09|42.24|42.06|3
1734496290000|2024-12-18 04:31:30|42.26|42.08|42.27|42.09|42.27|42.09|42.25|42.07|6
1734496300000|2024-12-18 04:31:40|42.25|42.07|42.21|42.03|42.25|42.07|42.19|42.01|7
1734496310000|2024-12-18 04:31:50|42.2|42.02|42.16|41.98|42.2|42.02|42.16|41.98|5
1734496320000|2024-12-18 04:32:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|4
1734496330000|2024-12-18 04:32:10|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|6
1734496340000|2024-12-18 04:32:20|42.22|42.04|42.18|42|42.22|42.04|42.18|42|7
1734496350000|2024-12-18 04:32:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1734496360000|2024-12-18 04:32:40|42.21|42.03|42.18|42|42.21|42.03|42.18|42|10
1734496370000|2024-12-18 04:32:50|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1734496380000|2024-12-18 04:33:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1734496390000|2024-12-18 04:33:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734496400000|2024-12-18 04:33:20|42.15|41.97|42.18|42|42.18|42|42.15|41.97|5
1734496410000|2024-12-18 04:33:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1734496420000|2024-12-18 04:33:40|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|5
1734496430000|2024-12-18 04:33:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734496440000|2024-12-18 04:34:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734496450000|2024-12-18 04:34:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734496460000|2024-12-18 04:34:20|42.17|41.99|42.23|42.05|42.23|42.05|42.17|41.99|6
1734496470000|2024-12-18 04:34:30|42.24|42.06|42.29|42.11|42.29|42.11|42.24|42.06|4
1734496480000|2024-12-18 04:34:40|42.28|42.1|42.21|42.03|42.28|42.1|42.21|42.03|7
1734496490000|2024-12-18 04:34:50|42.2|42.02|42.17|41.99|42.2|42.02|42.16|41.98|5
1734496500000|2024-12-18 04:35:00|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1734496510000|2024-12-18 04:35:10|42.15|41.97|42.11|41.93|42.15|41.97|42.11|41.93|4
1734496520000|2024-12-18 04:35:20|42.1|41.92|42.11|41.93|42.12|41.94|42.1|41.92|4
1734496530000|2024-12-18 04:35:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734496550000|2024-12-18 04:35:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734496560000|2024-12-18 04:36:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|4
1734496570000|2024-12-18 04:36:10|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|5
1734496590000|2024-12-18 04:36:30|42.12|41.94|42.16|41.98|42.16|41.98|42.12|41.94|4
1734496600000|2024-12-18 04:36:40|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734496610000|2024-12-18 04:36:50|42.14|41.96|42.1|41.92|42.14|41.96|42.1|41.92|5
1734496620000|2024-12-18 04:37:00|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734496630000|2024-12-18 04:37:10|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734496640000|2024-12-18 04:37:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734496670000|2024-12-18 04:37:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734496690000|2024-12-18 04:38:10|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|5
1734496710000|2024-12-18 04:38:30|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|4
1734496720000|2024-12-18 04:38:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1734496730000|2024-12-18 04:38:50|42.13|41.95|42.12|41.94|42.13|41.95|42.11|41.93|4
1734496740000|2024-12-18 04:39:00|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1734496750000|2024-12-18 04:39:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1734496760000|2024-12-18 04:39:20|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|5
1734496770000|2024-12-18 04:39:30|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1734496780000|2024-12-18 04:39:40|42.06|41.88|42.03|41.85|42.06|41.88|42.03|41.85|4
1734496790000|2024-12-18 04:39:50|42.02|41.84|41.99|41.81|42.03|41.85|41.99|41.81|6
1734496800000|2024-12-18 04:40:00|41.98|41.8|42|41.82|42.01|41.83|41.98|41.8|6
1734496810000|2024-12-18 04:40:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734496820000|2024-12-18 04:40:20|42|41.82|42.03|41.85|42.03|41.85|42|41.82|3
1734496830000|2024-12-18 04:40:30|42.02|41.84|41.99|41.81|42.02|41.84|41.99|41.81|5
1734496860000|2024-12-18 04:41:00|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1734496870000|2024-12-18 04:41:10|41.99|41.81|41.96|41.78|41.99|41.81|41.96|41.78|5
1734496880000|2024-12-18 04:41:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734496890000|2024-12-18 04:41:30|41.98|41.8|41.98|41.8|41.99|41.81|41.96|41.78|8
1734496900000|2024-12-18 04:41:40|41.99|41.81|42|41.82|42|41.82|41.98|41.8|4
1734496910000|2024-12-18 04:41:50|42.02|41.84|42.07|41.89|42.07|41.89|42.02|41.84|6
1734496920000|2024-12-18 04:42:00|42.06|41.88|42.12|41.94|42.12|41.94|42.06|41.88|6
1734496930000|2024-12-18 04:42:10|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|6
1734496940000|2024-12-18 04:42:20|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|2
1734496950000|2024-12-18 04:42:30|42.22|42.04|42.23|42.05|42.23|42.05|42.21|42.03|4
1734496960000|2024-12-18 04:42:40|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|5
1734496970000|2024-12-18 04:42:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734496980000|2024-12-18 04:43:00|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|3
1734496990000|2024-12-18 04:43:10|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|2
1734497000000|2024-12-18 04:43:20|42.31|42.13|42.35|42.17|42.35|42.17|42.31|42.13|3
1734497010000|2024-12-18 04:43:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734497020000|2024-12-18 04:43:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734497030000|2024-12-18 04:43:50|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734497040000|2024-12-18 04:44:00|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734497050000|2024-12-18 04:44:10|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|5
1734497060000|2024-12-18 04:44:20|42.36|42.18|42.36|42.18|42.38|42.2|42.36|42.18|5
1734497070000|2024-12-18 04:44:30|42.35|42.17|42.38|42.2|42.38|42.2|42.34|42.16|8
1734497080000|2024-12-18 04:44:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734497090000|2024-12-18 04:44:50|42.41|42.23|42.42|42.24|42.42|42.24|42.4|42.22|4
1734497100000|2024-12-18 04:45:00|42.43|42.25|42.43|42.25|42.44|42.26|42.42|42.24|5
1734497110000|2024-12-18 04:45:10|42.42|42.24|42.39|42.21|42.42|42.24|42.38|42.2|7
1734497120000|2024-12-18 04:45:20|42.4|42.22|42.4|42.22|42.4|42.22|42.38|42.2|6
1734497140000|2024-12-18 04:45:40|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|2
1734497150000|2024-12-18 04:45:50|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734497160000|2024-12-18 04:46:00|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|3
1734497170000|2024-12-18 04:46:10|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734497180000|2024-12-18 04:46:20|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734497190000|2024-12-18 04:46:30|42.45|42.27|42.41|42.23|42.45|42.27|42.4|42.22|6
1734497200000|2024-12-18 04:46:40|42.4|42.22|42.33|42.15|42.4|42.22|42.33|42.15|7
1734497210000|2024-12-18 04:46:50|42.32|42.14|42.26|42.08|42.32|42.14|42.26|42.08|5
1734497220000|2024-12-18 04:47:00|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|7
1734497230000|2024-12-18 04:47:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1734497240000|2024-12-18 04:47:20|42.29|42.11|42.29|42.11|42.29|42.11|42.27|42.09|5
1734497260000|2024-12-18 04:47:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734497280000|2024-12-18 04:48:00|42.26|42.08|42.21|42.03|42.26|42.08|42.21|42.03|8
1734497290000|2024-12-18 04:48:10|42.22|42.04|42.19|42.01|42.22|42.04|42.19|42.01|4
1734497300000|2024-12-18 04:48:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734497310000|2024-12-18 04:48:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734497320000|2024-12-18 04:48:40|42.24|42.06|42.28|42.1|42.3|42.12|42.24|42.06|8
1734497330000|2024-12-18 04:48:50|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734497340000|2024-12-18 04:49:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734497350000|2024-12-18 04:49:10|42.29|42.11|42.33|42.15|42.33|42.15|42.29|42.11|4
1734497360000|2024-12-18 04:49:20|42.34|42.16|42.41|42.23|42.41|42.23|42.34|42.16|5
1734497370000|2024-12-18 04:49:30|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|3
1734497380000|2024-12-18 04:49:40|42.45|42.27|42.43|42.25|42.45|42.27|42.42|42.24|5
1734497390000|2024-12-18 04:49:50|42.42|42.24|42.41|42.23|42.43|42.25|42.41|42.23|4
1734497400000|2024-12-18 04:50:00|42.42|42.24|42.39|42.21|42.42|42.24|42.37|42.19|6
1734497410000|2024-12-18 04:50:10|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|3
1734497420000|2024-12-18 04:50:20|42.43|42.25|42.41|42.23|42.43|42.25|42.4|42.22|7
1734497430000|2024-12-18 04:50:30|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1734497440000|2024-12-18 04:50:40|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|5
1734497450000|2024-12-18 04:50:50|42.38|42.2|42.37|42.19|42.38|42.2|42.35|42.17|6
1734497460000|2024-12-18 04:51:00|42.36|42.18|42.38|42.2|42.39|42.21|42.36|42.18|10
1734497470000|2024-12-18 04:51:10|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|3
1734497480000|2024-12-18 04:51:20|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|5
1734497490000|2024-12-18 04:51:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734497500000|2024-12-18 04:51:40|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|5
1734497510000|2024-12-18 04:51:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734497520000|2024-12-18 04:52:00|42.27|42.09|42.32|42.14|42.32|42.14|42.27|42.09|6
1734497530000|2024-12-18 04:52:10|42.3|42.12|42.36|42.18|42.36|42.18|42.3|42.12|4
1734497540000|2024-12-18 04:52:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734497560000|2024-12-18 04:52:40|42.36|42.18|42.33|42.15|42.36|42.18|42.32|42.14|8
1734497570000|2024-12-18 04:52:50|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|7
1734497580000|2024-12-18 04:53:00|42.35|42.17|42.36|42.18|42.36|42.18|42.34|42.16|4
1734497590000|2024-12-18 04:53:10|42.37|42.19|42.38|42.2|42.38|42.2|42.36|42.18|4
1734497600000|2024-12-18 04:53:20|42.39|42.21|42.46|42.28|42.46|42.28|42.39|42.21|6
1734497610000|2024-12-18 04:53:30|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734497620000|2024-12-18 04:53:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734497630000|2024-12-18 04:53:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734497640000|2024-12-18 04:54:00|42.52|42.34|42.49|42.31|42.52|42.34|42.48|42.3|7
1734497650000|2024-12-18 04:54:10|42.48|42.3|42.47|42.29|42.49|42.31|42.47|42.29|4
1734497660000|2024-12-18 04:54:20|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|4
1734497670000|2024-12-18 04:54:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734497680000|2024-12-18 04:54:40|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1734497690000|2024-12-18 04:54:50|42.55|42.37|42.59|42.41|42.59|42.41|42.55|42.37|3
1734497700000|2024-12-18 04:55:00|42.6|42.42|42.53|42.35|42.6|42.42|42.53|42.35|10
1734497710000|2024-12-18 04:55:10|42.54|42.36|42.5|42.32|42.56|42.38|42.48|42.3|7
1734497720000|2024-12-18 04:55:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734497730000|2024-12-18 04:55:30|42.54|42.36|42.55|42.37|42.55|42.37|42.52|42.34|6
1734497740000|2024-12-18 04:55:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734497750000|2024-12-18 04:55:50|42.55|42.37|42.6|42.42|42.6|42.42|42.55|42.37|4
1734497760000|2024-12-18 04:56:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734497770000|2024-12-18 04:56:10|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734497780000|2024-12-18 04:56:20|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734497790000|2024-12-18 04:56:30|42.62|42.44|42.61|42.43|42.62|42.44|42.6|42.42|4
1734497800000|2024-12-18 04:56:40|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734497810000|2024-12-18 04:56:50|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|3
1734497820000|2024-12-18 04:57:00|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1734497830000|2024-12-18 04:57:10|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|3
1734497840000|2024-12-18 04:57:20|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|2
1734497850000|2024-12-18 04:57:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734497860000|2024-12-18 04:57:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734497870000|2024-12-18 04:57:50|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1734497880000|2024-12-18 04:58:00|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734497890000|2024-12-18 04:58:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734497900000|2024-12-18 04:58:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734497920000|2024-12-18 04:58:40|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1734497930000|2024-12-18 04:58:50|42.57|42.39|42.56|42.38|42.57|42.39|42.55|42.37|6
1734497940000|2024-12-18 04:59:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734497970000|2024-12-18 04:59:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734497980000|2024-12-18 04:59:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1734497990000|2024-12-18 04:59:50|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734498000000|2024-12-18 05:00:00|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1734498020000|2024-12-18 05:00:20|42.57|42.39|42.58|42.4|42.58|42.4|42.56|42.38|4
1734498030000|2024-12-18 05:00:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734498050000|2024-12-18 05:00:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734498070000|2024-12-18 05:01:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|4
1734498100000|2024-12-18 05:01:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734498120000|2024-12-18 05:02:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734498130000|2024-12-18 05:02:10|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1734498140000|2024-12-18 05:02:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734498150000|2024-12-18 05:02:30|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1734498180000|2024-12-18 05:03:00|42.52|42.34|42.48|42.3|42.52|42.34|42.48|42.3|4
1734498200000|2024-12-18 05:03:20|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734498210000|2024-12-18 05:03:30|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734498220000|2024-12-18 05:03:40|42.45|42.27|42.42|42.24|42.45|42.27|42.42|42.24|3
1734498240000|2024-12-18 05:04:00|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|3
1734498260000|2024-12-18 05:04:20|42.4|42.22|42.37|42.19|42.4|42.22|42.37|42.19|3
1734498280000|2024-12-18 05:04:40|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|3
1734498300000|2024-12-18 05:05:00|42.42|42.24|42.38|42.2|42.42|42.24|42.38|42.2|3
1734498320000|2024-12-18 05:05:20|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|5
1734498330000|2024-12-18 05:05:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734498340000|2024-12-18 05:05:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734498350000|2024-12-18 05:05:50|42.34|42.16|42.34|42.16|42.36|42.18|42.33|42.15|5
1734498360000|2024-12-18 05:06:00|42.36|42.18|42.36|42.18|42.36|42.18|42.34|42.16|3
1734498370000|2024-12-18 05:06:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734498380000|2024-12-18 05:06:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1734498390000|2024-12-18 05:06:30|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1734498400000|2024-12-18 05:06:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734498410000|2024-12-18 05:06:50|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1734498420000|2024-12-18 05:07:00|42.39|42.21|42.34|42.16|42.39|42.21|42.34|42.16|8
1734498430000|2024-12-18 05:07:10|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|5
1734498440000|2024-12-18 05:07:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734498450000|2024-12-18 05:07:30|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|2
1734498460000|2024-12-18 05:07:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|4
1734498470000|2024-12-18 05:07:50|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|3
1734498480000|2024-12-18 05:08:00|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|4
1734498500000|2024-12-18 05:08:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734498520000|2024-12-18 05:08:40|42.29|42.11|42.28|42.1|42.29|42.11|42.27|42.09|8
1734498530000|2024-12-18 05:08:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734498540000|2024-12-18 05:09:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|4
1734498650000|2024-12-18 05:10:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734498660000|2024-12-18 05:11:00|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734498670000|2024-12-18 05:11:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734498710000|2024-12-18 05:11:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734498720000|2024-12-18 05:12:00|42.32|42.14|42.3|42.12|42.32|42.14|42.29|42.11|3
1734498730000|2024-12-18 05:12:10|42.31|42.13|42.34|42.16|42.34|42.16|42.3|42.12|3
1734498740000|2024-12-18 05:12:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734498750000|2024-12-18 05:12:30|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|2
1734498760000|2024-12-18 05:12:40|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734498770000|2024-12-18 05:12:50|42.44|42.26|42.48|42.3|42.48|42.3|42.44|42.26|4
1734498800000|2024-12-18 05:13:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734498810000|2024-12-18 05:13:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734498860000|2024-12-18 05:14:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|4
1734498870000|2024-12-18 05:14:30|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|5
1734498880000|2024-12-18 05:14:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734498900000|2024-12-18 05:15:00|42.48|42.3|42.45|42.27|42.48|42.3|42.45|42.27|2
1734498910000|2024-12-18 05:15:10|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734498920000|2024-12-18 05:15:20|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734498940000|2024-12-18 05:15:40|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|4
1734498950000|2024-12-18 05:15:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734498960000|2024-12-18 05:16:00|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734498970000|2024-12-18 05:16:10|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|3
1734498980000|2024-12-18 05:16:20|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734498990000|2024-12-18 05:16:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734499000000|2024-12-18 05:16:40|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1734499010000|2024-12-18 05:16:50|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|2
1734499020000|2024-12-18 05:17:00|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1734499030000|2024-12-18 05:17:10|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734499050000|2024-12-18 05:17:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734499080000|2024-12-18 05:18:00|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734499090000|2024-12-18 05:18:10|42.48|42.3|42.45|42.27|42.48|42.3|42.45|42.27|3
1734499100000|2024-12-18 05:18:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734499110000|2024-12-18 05:18:30|42.45|42.27|42.48|42.3|42.48|42.3|42.45|42.27|3
1734499140000|2024-12-18 05:19:00|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734499150000|2024-12-18 05:19:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734499160000|2024-12-18 05:19:20|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734499180000|2024-12-18 05:19:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734499190000|2024-12-18 05:19:50|42.41|42.23|42.38|42.2|42.41|42.23|42.38|42.2|3
1734499200000|2024-12-18 05:20:00|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|4
1734499210000|2024-12-18 05:20:10|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|3
1734499230000|2024-12-18 05:20:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734499240000|2024-12-18 05:20:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734499250000|2024-12-18 05:20:50|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734499270000|2024-12-18 05:21:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734499280000|2024-12-18 05:21:20|42.36|42.18|42.37|42.19|42.38|42.2|42.36|42.18|3
1734499290000|2024-12-18 05:21:30|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734499300000|2024-12-18 05:21:40|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1734499310000|2024-12-18 05:21:50|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1734499320000|2024-12-18 05:22:00|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1734499330000|2024-12-18 05:22:10|42.43|42.25|42.44|42.26|42.44|42.26|42.42|42.24|3
1734499340000|2024-12-18 05:22:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734499350000|2024-12-18 05:22:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734499360000|2024-12-18 05:22:40|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734499370000|2024-12-18 05:22:50|42.51|42.33|42.61|42.43|42.61|42.43|42.51|42.33|4
1734499380000|2024-12-18 05:23:00|42.62|42.44|42.68|42.5|42.68|42.5|42.62|42.44|6
1734499390000|2024-12-18 05:23:10|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1734499400000|2024-12-18 05:23:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734499410000|2024-12-18 05:23:30|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|3
1734499420000|2024-12-18 05:23:40|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1734499430000|2024-12-18 05:23:50|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|2
1734499450000|2024-12-18 05:24:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|2
1734499460000|2024-12-18 05:24:20|42.58|42.4|42.55|42.37|42.58|42.4|42.55|42.37|2
1734499480000|2024-12-18 05:24:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734499510000|2024-12-18 05:25:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734499520000|2024-12-18 05:25:20|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734499530000|2024-12-18 05:25:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734499550000|2024-12-18 05:25:50|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|4
1734499580000|2024-12-18 05:26:20|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|2
1734499590000|2024-12-18 05:26:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734499610000|2024-12-18 05:26:50|42.62|42.44|42.63|42.45|42.63|42.45|42.61|42.43|6
1734499620000|2024-12-18 05:27:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734499640000|2024-12-18 05:27:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734499670000|2024-12-18 05:27:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734499680000|2024-12-18 05:28:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734499700000|2024-12-18 05:28:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734499720000|2024-12-18 05:28:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734499730000|2024-12-18 05:28:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734499740000|2024-12-18 05:29:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734499750000|2024-12-18 05:29:10|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1734499800000|2024-12-18 05:30:00|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1734499810000|2024-12-18 05:30:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734499820000|2024-12-18 05:30:20|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734499840000|2024-12-18 05:30:40|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1734499850000|2024-12-18 05:30:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734499860000|2024-12-18 05:31:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1734499880000|2024-12-18 05:31:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734499890000|2024-12-18 05:31:30|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1734499900000|2024-12-18 05:31:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734499930000|2024-12-18 05:32:10|42.53|42.35|42.51|42.33|42.54|42.36|42.51|42.33|7
1734499940000|2024-12-18 05:32:20|42.53|42.35|42.53|42.35|42.53|42.35|42.51|42.33|4
1734499960000|2024-12-18 05:32:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1734499970000|2024-12-18 05:32:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734499990000|2024-12-18 05:33:10|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1734500010000|2024-12-18 05:33:30|42.52|42.34|42.57|42.39|42.57|42.39|42.52|42.34|3
1734500020000|2024-12-18 05:33:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734500030000|2024-12-18 05:33:50|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|2
1734500040000|2024-12-18 05:34:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734500050000|2024-12-18 05:34:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734500070000|2024-12-18 05:34:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734500110000|2024-12-18 05:35:10|42.65|42.47|42.69|42.51|42.69|42.51|42.65|42.47|5
1734500120000|2024-12-18 05:35:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734500130000|2024-12-18 05:35:30|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734500140000|2024-12-18 05:35:40|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734500150000|2024-12-18 05:35:50|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734500160000|2024-12-18 05:36:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734500170000|2024-12-18 05:36:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734500180000|2024-12-18 05:36:20|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734500190000|2024-12-18 05:36:30|42.74|42.56|42.72|42.54|42.74|42.56|42.7|42.52|7
1734500200000|2024-12-18 05:36:40|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734500220000|2024-12-18 05:37:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|4
1734500230000|2024-12-18 05:37:10|42.73|42.55|42.72|42.54|42.74|42.56|42.71|42.53|7
1734500240000|2024-12-18 05:37:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734500250000|2024-12-18 05:37:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734500280000|2024-12-18 05:38:00|42.72|42.54|42.7|42.52|42.72|42.54|42.7|42.52|3
1734500290000|2024-12-18 05:38:10|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|2
1734500300000|2024-12-18 05:38:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734500320000|2024-12-18 05:38:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734500340000|2024-12-18 05:39:00|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1734500350000|2024-12-18 05:39:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734500400000|2024-12-18 05:40:00|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1734500420000|2024-12-18 05:40:20|42.76|42.58|42.8|42.62|42.8|42.62|42.76|42.58|4
1734500430000|2024-12-18 05:40:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734500440000|2024-12-18 05:40:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734500450000|2024-12-18 05:40:50|42.83|42.65|42.85|42.67|42.85|42.67|42.83|42.65|3
1734500460000|2024-12-18 05:41:00|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734500470000|2024-12-18 05:41:10|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|4
1734500480000|2024-12-18 05:41:20|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734500490000|2024-12-18 05:41:30|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734500500000|2024-12-18 05:41:40|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1734500520000|2024-12-18 05:42:00|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1734500530000|2024-12-18 05:42:10|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734500540000|2024-12-18 05:42:20|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734500560000|2024-12-18 05:42:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1734500570000|2024-12-18 05:42:50|42.82|42.64|42.75|42.57|42.82|42.64|42.75|42.57|6
1734500580000|2024-12-18 05:43:00|42.74|42.56|42.7|42.52|42.74|42.56|42.7|42.52|3
1734500590000|2024-12-18 05:43:10|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|3
1734500600000|2024-12-18 05:43:20|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1734500610000|2024-12-18 05:43:30|42.66|42.48|42.62|42.44|42.66|42.48|42.6|42.42|5
1734500620000|2024-12-18 05:43:40|42.63|42.45|42.61|42.43|42.64|42.46|42.61|42.43|9
1734500630000|2024-12-18 05:43:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734500640000|2024-12-18 05:44:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734500650000|2024-12-18 05:44:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734500660000|2024-12-18 05:44:20|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|5
1734500670000|2024-12-18 05:44:30|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734500680000|2024-12-18 05:44:40|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734500690000|2024-12-18 05:44:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734500700000|2024-12-18 05:45:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734500720000|2024-12-18 05:45:20|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1734500730000|2024-12-18 05:45:30|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734500740000|2024-12-18 05:45:40|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1734500750000|2024-12-18 05:45:50|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734500760000|2024-12-18 05:46:00|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734500770000|2024-12-18 05:46:10|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734500780000|2024-12-18 05:46:20|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|2
1734500790000|2024-12-18 05:46:30|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734500800000|2024-12-18 05:46:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734500820000|2024-12-18 05:47:00|42.66|42.48|42.65|42.47|42.66|42.48|42.64|42.46|4
1734500830000|2024-12-18 05:47:10|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1734500840000|2024-12-18 05:47:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734500850000|2024-12-18 05:47:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734500860000|2024-12-18 05:47:40|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734500870000|2024-12-18 05:47:50|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734500880000|2024-12-18 05:48:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1734500890000|2024-12-18 05:48:10|42.6|42.42|42.57|42.39|42.6|42.42|42.57|42.39|4
1734500900000|2024-12-18 05:48:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734500910000|2024-12-18 05:48:30|42.55|42.37|42.51|42.33|42.55|42.37|42.51|42.33|5
1734500920000|2024-12-18 05:48:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734500930000|2024-12-18 05:48:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734500940000|2024-12-18 05:49:00|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1734500950000|2024-12-18 05:49:10|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|3
1734500960000|2024-12-18 05:49:20|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734500980000|2024-12-18 05:49:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734500990000|2024-12-18 05:49:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734501000000|2024-12-18 05:50:00|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1734501040000|2024-12-18 05:50:40|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1734501050000|2024-12-18 05:50:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734501070000|2024-12-18 05:51:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734501080000|2024-12-18 05:51:20|42.44|42.26|42.38|42.2|42.44|42.26|42.38|42.2|9
1734501090000|2024-12-18 05:51:30|42.4|42.22|42.41|42.23|42.41|42.23|42.39|42.21|8
1734501100000|2024-12-18 05:51:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734501110000|2024-12-18 05:51:50|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1734501120000|2024-12-18 05:52:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734501130000|2024-12-18 05:52:10|42.39|42.21|42.4|42.22|42.4|42.22|42.37|42.19|6
1734501140000|2024-12-18 05:52:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734501150000|2024-12-18 05:52:30|42.38|42.2|42.37|42.19|42.39|42.21|42.37|42.19|4
1734501180000|2024-12-18 05:53:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734501190000|2024-12-18 05:53:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734501200000|2024-12-18 05:53:20|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1734501230000|2024-12-18 05:53:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734501240000|2024-12-18 05:54:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734501250000|2024-12-18 05:54:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734501260000|2024-12-18 05:54:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734501300000|2024-12-18 05:55:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734501310000|2024-12-18 05:55:10|42.32|42.14|42.3|42.12|42.33|42.15|42.3|42.12|5
1734501320000|2024-12-18 05:55:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734501330000|2024-12-18 05:55:30|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|3
1734501340000|2024-12-18 05:55:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734501350000|2024-12-18 05:55:50|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1734501360000|2024-12-18 05:56:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734501370000|2024-12-18 05:56:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734501380000|2024-12-18 05:56:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734501420000|2024-12-18 05:57:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734501430000|2024-12-18 05:57:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734501440000|2024-12-18 05:57:20|42.28|42.1|42.31|42.13|42.31|42.13|42.28|42.1|3
1734501460000|2024-12-18 05:57:40|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|5
1734501470000|2024-12-18 05:57:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734501480000|2024-12-18 05:58:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734501490000|2024-12-18 05:58:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734501500000|2024-12-18 05:58:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734501510000|2024-12-18 05:58:30|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734501520000|2024-12-18 05:58:40|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734501530000|2024-12-18 05:58:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734501540000|2024-12-18 05:59:00|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1734501550000|2024-12-18 05:59:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734501560000|2024-12-18 05:59:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734501570000|2024-12-18 05:59:30|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1734501590000|2024-12-18 05:59:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734501610000|2024-12-18 06:00:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1734501620000|2024-12-18 06:00:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734501630000|2024-12-18 06:00:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734501640000|2024-12-18 06:00:40|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|3
1734501660000|2024-12-18 06:01:00|42.31|42.13|42.29|42.11|42.32|42.14|42.29|42.11|5
1734501670000|2024-12-18 06:01:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734501680000|2024-12-18 06:01:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734501690000|2024-12-18 06:01:30|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|7
1734501700000|2024-12-18 06:01:40|42.27|42.09|42.27|42.09|42.29|42.11|42.27|42.09|5
1734501710000|2024-12-18 06:01:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734501720000|2024-12-18 06:02:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734501730000|2024-12-18 06:02:10|42.27|42.09|42.24|42.06|42.27|42.09|42.24|42.06|3
1734501750000|2024-12-18 06:02:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734501760000|2024-12-18 06:02:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734501780000|2024-12-18 06:03:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734501800000|2024-12-18 06:03:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734501820000|2024-12-18 06:03:40|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734501830000|2024-12-18 06:03:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734501840000|2024-12-18 06:04:00|42.32|42.14|42.33|42.15|42.33|42.15|42.3|42.12|4
1734501860000|2024-12-18 06:04:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734501870000|2024-12-18 06:04:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734501900000|2024-12-18 06:05:00|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1734501910000|2024-12-18 06:05:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734501920000|2024-12-18 06:05:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734501950000|2024-12-18 06:05:50|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1734501960000|2024-12-18 06:06:00|42.38|42.2|42.41|42.23|42.41|42.23|42.38|42.2|4
1734501990000|2024-12-18 06:06:30|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|5
1734502000000|2024-12-18 06:06:40|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734502020000|2024-12-18 06:07:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734502030000|2024-12-18 06:07:10|42.35|42.17|42.31|42.13|42.35|42.17|42.31|42.13|4
1734502040000|2024-12-18 06:07:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734502070000|2024-12-18 06:07:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734502080000|2024-12-18 06:08:00|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|5
1734502090000|2024-12-18 06:08:10|42.28|42.1|42.27|42.09|42.28|42.1|42.26|42.08|3
1734502100000|2024-12-18 06:08:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734502120000|2024-12-18 06:08:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734502130000|2024-12-18 06:08:50|42.32|42.14|42.34|42.16|42.34|42.16|42.32|42.14|2
1734502140000|2024-12-18 06:09:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734502150000|2024-12-18 06:09:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734502160000|2024-12-18 06:09:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734502200000|2024-12-18 06:10:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734502210000|2024-12-18 06:10:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734502220000|2024-12-18 06:10:20|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1734502230000|2024-12-18 06:10:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734502240000|2024-12-18 06:10:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734502260000|2024-12-18 06:11:00|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734502300000|2024-12-18 06:11:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734502310000|2024-12-18 06:11:50|42.31|42.13|42.35|42.17|42.35|42.17|42.31|42.13|4
1734502320000|2024-12-18 06:12:00|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734502340000|2024-12-18 06:12:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734502360000|2024-12-18 06:12:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734502370000|2024-12-18 06:12:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734502410000|2024-12-18 06:13:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|6
1734502420000|2024-12-18 06:13:40|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734502440000|2024-12-18 06:14:00|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1734502450000|2024-12-18 06:14:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734502490000|2024-12-18 06:14:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1734502500000|2024-12-18 06:15:00|42.32|42.14|42.33|42.15|42.33|42.15|42.31|42.13|3
1734502520000|2024-12-18 06:15:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734502530000|2024-12-18 06:15:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734502540000|2024-12-18 06:15:40|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1734502550000|2024-12-18 06:15:50|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734502560000|2024-12-18 06:16:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734502570000|2024-12-18 06:16:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734502580000|2024-12-18 06:16:20|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734502590000|2024-12-18 06:16:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734502600000|2024-12-18 06:16:40|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1734502620000|2024-12-18 06:17:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734502630000|2024-12-18 06:17:10|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1734502640000|2024-12-18 06:17:20|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1734502650000|2024-12-18 06:17:30|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734502680000|2024-12-18 06:18:00|42.41|42.23|42.46|42.28|42.46|42.28|42.41|42.23|7
1734502690000|2024-12-18 06:18:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734502700000|2024-12-18 06:18:20|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734502710000|2024-12-18 06:18:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734502720000|2024-12-18 06:18:40|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1734502730000|2024-12-18 06:18:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734502740000|2024-12-18 06:19:00|42.47|42.29|42.42|42.24|42.47|42.29|42.42|42.24|6
1734502750000|2024-12-18 06:19:10|42.41|42.23|42.38|42.2|42.41|42.23|42.38|42.2|4
1734502760000|2024-12-18 06:19:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734502780000|2024-12-18 06:19:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734502790000|2024-12-18 06:19:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734502800000|2024-12-18 06:20:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734502810000|2024-12-18 06:20:10|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734502840000|2024-12-18 06:20:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734502850000|2024-12-18 06:20:50|42.35|42.17|42.38|42.2|42.38|42.2|42.35|42.17|5
1734502870000|2024-12-18 06:21:10|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|4
1734502900000|2024-12-18 06:21:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734502930000|2024-12-18 06:22:10|42.42|42.24|42.46|42.28|42.46|42.28|42.42|42.24|4
1734502940000|2024-12-18 06:22:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734502950000|2024-12-18 06:22:30|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1734502960000|2024-12-18 06:22:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1734502970000|2024-12-18 06:22:50|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|2
1734502980000|2024-12-18 06:23:00|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1734502990000|2024-12-18 06:23:10|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|3
1734503000000|2024-12-18 06:23:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734503010000|2024-12-18 06:23:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734503020000|2024-12-18 06:23:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1734503030000|2024-12-18 06:23:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1734503040000|2024-12-18 06:24:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734503060000|2024-12-18 06:24:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734503070000|2024-12-18 06:24:30|42.66|42.48|42.63|42.45|42.66|42.48|42.63|42.45|4
1734503080000|2024-12-18 06:24:40|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734503090000|2024-12-18 06:24:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1734503100000|2024-12-18 06:25:00|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734503110000|2024-12-18 06:25:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734503120000|2024-12-18 06:25:20|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734503180000|2024-12-18 06:26:20|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1734503190000|2024-12-18 06:26:30|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1734503210000|2024-12-18 06:26:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1734503220000|2024-12-18 06:27:00|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734503230000|2024-12-18 06:27:10|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1734503240000|2024-12-18 06:27:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734503250000|2024-12-18 06:27:30|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734503260000|2024-12-18 06:27:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1734503280000|2024-12-18 06:28:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734503290000|2024-12-18 06:28:10|42.66|42.48|42.61|42.43|42.66|42.48|42.61|42.43|5
1734503310000|2024-12-18 06:28:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734503320000|2024-12-18 06:28:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734503330000|2024-12-18 06:28:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734503340000|2024-12-18 06:29:00|42.61|42.43|42.62|42.44|42.62|42.44|42.6|42.42|4
1734503350000|2024-12-18 06:29:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734503370000|2024-12-18 06:29:30|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1734503380000|2024-12-18 06:29:40|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734503390000|2024-12-18 06:29:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734503400000|2024-12-18 06:30:00|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|7
1734503410000|2024-12-18 06:30:10|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|2
1734503420000|2024-12-18 06:30:20|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1734503430000|2024-12-18 06:30:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734503440000|2024-12-18 06:30:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734503450000|2024-12-18 06:30:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734503460000|2024-12-18 06:31:00|42.45|42.27|42.42|42.24|42.45|42.27|42.42|42.24|4
1734503480000|2024-12-18 06:31:20|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734503510000|2024-12-18 06:31:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734503520000|2024-12-18 06:32:00|42.39|42.21|42.35|42.17|42.39|42.21|42.35|42.17|4
1734503540000|2024-12-18 06:32:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734503570000|2024-12-18 06:32:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734503580000|2024-12-18 06:33:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734503590000|2024-12-18 06:33:10|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|3
1734503600000|2024-12-18 06:33:20|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1734503610000|2024-12-18 06:33:30|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|2
1734503630000|2024-12-18 06:33:50|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1734503660000|2024-12-18 06:34:20|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1734503670000|2024-12-18 06:34:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734503690000|2024-12-18 06:34:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734503700000|2024-12-18 06:35:00|42.28|42.1|42.26|42.08|42.29|42.11|42.26|42.08|4
1734503710000|2024-12-18 06:35:10|42.25|42.07|42.21|42.03|42.25|42.07|42.21|42.03|4
1734503720000|2024-12-18 06:35:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734503730000|2024-12-18 06:35:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734503740000|2024-12-18 06:35:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734503750000|2024-12-18 06:35:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734503760000|2024-12-18 06:36:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734503780000|2024-12-18 06:36:20|42.22|42.04|42.24|42.06|42.26|42.08|42.22|42.04|5
1734503790000|2024-12-18 06:36:30|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1734503800000|2024-12-18 06:36:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734503810000|2024-12-18 06:36:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734503840000|2024-12-18 06:37:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734503850000|2024-12-18 06:37:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1734503860000|2024-12-18 06:37:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734503870000|2024-12-18 06:37:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734503910000|2024-12-18 06:38:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734503920000|2024-12-18 06:38:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734503930000|2024-12-18 06:38:50|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734503950000|2024-12-18 06:39:10|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|5
1734503960000|2024-12-18 06:39:20|42.1|41.92|42.13|41.95|42.14|41.96|42.09|41.91|8
1734503970000|2024-12-18 06:39:30|42.14|41.96|42.17|41.99|42.18|42|42.14|41.96|5
1734503980000|2024-12-18 06:39:40|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1734504000000|2024-12-18 06:40:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734504010000|2024-12-18 06:40:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734504020000|2024-12-18 06:40:20|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1734504030000|2024-12-18 06:40:30|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1734504040000|2024-12-18 06:40:40|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734504070000|2024-12-18 06:41:10|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|3
1734504080000|2024-12-18 06:41:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734504090000|2024-12-18 06:41:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734504100000|2024-12-18 06:41:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734504120000|2024-12-18 06:42:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734504130000|2024-12-18 06:42:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734504140000|2024-12-18 06:42:20|42.07|41.89|42.05|41.87|42.07|41.89|42.04|41.86|4
1734504150000|2024-12-18 06:42:30|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1734504170000|2024-12-18 06:42:50|42.01|41.83|41.97|41.79|42.01|41.83|41.97|41.79|3
1734504180000|2024-12-18 06:43:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734504190000|2024-12-18 06:43:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734504200000|2024-12-18 06:43:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1734504210000|2024-12-18 06:43:30|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1734504220000|2024-12-18 06:43:40|41.91|41.73|41.87|41.69|41.91|41.73|41.87|41.69|4
1734504230000|2024-12-18 06:43:50|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1734504240000|2024-12-18 06:44:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1734504250000|2024-12-18 06:44:10|41.9|41.72|41.87|41.69|41.9|41.72|41.87|41.69|3
1734504260000|2024-12-18 06:44:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1734504270000|2024-12-18 06:44:30|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1734504290000|2024-12-18 06:44:50|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1734504320000|2024-12-18 06:45:20|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1734504330000|2024-12-18 06:45:30|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|2
1734504340000|2024-12-18 06:45:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1734504350000|2024-12-18 06:45:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1734504360000|2024-12-18 06:46:00|41.84|41.66|41.87|41.69|41.87|41.69|41.83|41.65|5
1734504370000|2024-12-18 06:46:10|41.88|41.7|41.92|41.74|41.93|41.75|41.88|41.7|8
1734504380000|2024-12-18 06:46:20|41.9|41.72|41.91|41.73|41.91|41.73|41.85|41.67|15
1734504390000|2024-12-18 06:46:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|6
1734504400000|2024-12-18 06:46:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1734504410000|2024-12-18 06:46:50|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1734504420000|2024-12-18 06:47:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1734504430000|2024-12-18 06:47:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734504440000|2024-12-18 06:47:20|41.98|41.8|42|41.82|42|41.82|41.98|41.8|2
1734504450000|2024-12-18 06:47:30|42.01|41.83|42.06|41.88|42.06|41.88|42.01|41.83|5
1734504460000|2024-12-18 06:47:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734504470000|2024-12-18 06:47:50|42.08|41.9|42.06|41.88|42.09|41.91|42.06|41.88|4
1734504480000|2024-12-18 06:48:00|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1734504490000|2024-12-18 06:48:10|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|5
1734504500000|2024-12-18 06:48:20|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734504510000|2024-12-18 06:48:30|42.09|41.91|42.12|41.94|42.12|41.94|42.08|41.9|6
1734504520000|2024-12-18 06:48:40|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734504530000|2024-12-18 06:48:50|42.09|41.91|42.11|41.93|42.11|41.93|42.08|41.9|8
1734504550000|2024-12-18 06:49:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734504560000|2024-12-18 06:49:20|42.12|41.94|42.15|41.97|42.15|41.97|42.12|41.94|4
1734504570000|2024-12-18 06:49:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734504580000|2024-12-18 06:49:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734504600000|2024-12-18 06:50:00|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734504610000|2024-12-18 06:50:10|42.18|42|42.22|42.04|42.22|42.04|42.18|42|4
1734504620000|2024-12-18 06:50:20|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1734504630000|2024-12-18 06:50:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734504650000|2024-12-18 06:50:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734504660000|2024-12-18 06:51:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734504670000|2024-12-18 06:51:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734504680000|2024-12-18 06:51:20|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734504690000|2024-12-18 06:51:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734504700000|2024-12-18 06:51:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734504730000|2024-12-18 06:52:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734504740000|2024-12-18 06:52:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734504760000|2024-12-18 06:52:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734504770000|2024-12-18 06:52:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734504780000|2024-12-18 06:53:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734504790000|2024-12-18 06:53:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734504800000|2024-12-18 06:53:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734504810000|2024-12-18 06:53:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734504820000|2024-12-18 06:53:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734504840000|2024-12-18 06:54:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734504860000|2024-12-18 06:54:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734504870000|2024-12-18 06:54:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734504880000|2024-12-18 06:54:40|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734504910000|2024-12-18 06:55:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734504920000|2024-12-18 06:55:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734504930000|2024-12-18 06:55:30|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734504940000|2024-12-18 06:55:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|4
1734504960000|2024-12-18 06:56:00|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734504990000|2024-12-18 06:56:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734505060000|2024-12-18 06:57:40|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|3
1734505070000|2024-12-18 06:57:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734505080000|2024-12-18 06:58:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734505110000|2024-12-18 06:58:30|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734505120000|2024-12-18 06:58:40|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734505140000|2024-12-18 06:59:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734505170000|2024-12-18 06:59:30|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1734505180000|2024-12-18 06:59:40|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|4
1734505190000|2024-12-18 06:59:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734505200000|2024-12-18 07:00:00|42.21|42.03|42.2|42.02|42.21|42.03|42.19|42.01|4
1734505210000|2024-12-18 07:00:10|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1734505260000|2024-12-18 07:01:00|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734505270000|2024-12-18 07:01:10|42.21|42.03|42.19|42.01|42.22|42.04|42.19|42.01|5
1734505280000|2024-12-18 07:01:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1734505290000|2024-12-18 07:01:30|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|2
1734505330000|2024-12-18 07:02:10|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1734505340000|2024-12-18 07:02:20|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1734505350000|2024-12-18 07:02:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734505360000|2024-12-18 07:02:40|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|3
1734505370000|2024-12-18 07:02:50|42.18|42|42.24|42.06|42.24|42.06|42.18|42|7
1734505380000|2024-12-18 07:03:00|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|2
1734505400000|2024-12-18 07:03:20|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1734505430000|2024-12-18 07:03:50|42.29|42.11|42.3|42.12|42.3|42.12|42.28|42.1|3
1734505460000|2024-12-18 07:04:20|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1734505470000|2024-12-18 07:04:30|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1734505480000|2024-12-18 07:04:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734505490000|2024-12-18 07:04:50|42.31|42.13|42.36|42.18|42.36|42.18|42.31|42.13|5
1734505500000|2024-12-18 07:05:00|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734505510000|2024-12-18 07:05:10|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1734505530000|2024-12-18 07:05:30|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734505540000|2024-12-18 07:05:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734505550000|2024-12-18 07:05:50|42.41|42.23|42.48|42.3|42.48|42.3|42.41|42.23|8
1734505560000|2024-12-18 07:06:00|42.47|42.29|42.5|42.32|42.5|42.32|42.47|42.29|4
1734505570000|2024-12-18 07:06:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734505600000|2024-12-18 07:06:40|42.52|42.34|42.57|42.39|42.57|42.39|42.52|42.34|5
1734505620000|2024-12-18 07:07:00|42.58|42.4|42.59|42.41|42.59|42.41|42.57|42.39|4
1734505630000|2024-12-18 07:07:10|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1734505650000|2024-12-18 07:07:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1734505660000|2024-12-18 07:07:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734505680000|2024-12-18 07:08:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734505690000|2024-12-18 07:08:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734505700000|2024-12-18 07:08:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1734505720000|2024-12-18 07:08:40|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1734505740000|2024-12-18 07:09:00|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734505750000|2024-12-18 07:09:10|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734505760000|2024-12-18 07:09:20|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|3
1734505780000|2024-12-18 07:09:40|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1734505790000|2024-12-18 07:09:50|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734505800000|2024-12-18 07:10:00|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1734505810000|2024-12-18 07:10:10|42.66|42.48|42.62|42.44|42.66|42.48|42.62|42.44|6
1734505820000|2024-12-18 07:10:20|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1734505830000|2024-12-18 07:10:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1734505840000|2024-12-18 07:10:40|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734505850000|2024-12-18 07:10:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734505860000|2024-12-18 07:11:00|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1734505900000|2024-12-18 07:11:40|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1734505930000|2024-12-18 07:12:10|42.56|42.38|42.61|42.43|42.61|42.43|42.56|42.38|6
1734505940000|2024-12-18 07:12:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1734505950000|2024-12-18 07:12:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734505960000|2024-12-18 07:12:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1734505970000|2024-12-18 07:12:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734505990000|2024-12-18 07:13:10|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1734506000000|2024-12-18 07:13:20|42.54|42.36|42.57|42.39|42.57|42.39|42.54|42.36|5
1734506010000|2024-12-18 07:13:30|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1734506020000|2024-12-18 07:13:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1734506040000|2024-12-18 07:14:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1734506070000|2024-12-18 07:14:30|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1734506080000|2024-12-18 07:14:40|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1734506100000|2024-12-18 07:15:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1734506120000|2024-12-18 07:15:20|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|4
1734506130000|2024-12-18 07:15:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734506140000|2024-12-18 07:15:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734506150000|2024-12-18 07:15:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1734506160000|2024-12-18 07:16:00|42.52|42.34|42.48|42.3|42.52|42.34|42.48|42.3|5
1734506170000|2024-12-18 07:16:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734506180000|2024-12-18 07:16:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734506190000|2024-12-18 07:16:30|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1734506200000|2024-12-18 07:16:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734506220000|2024-12-18 07:17:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734506230000|2024-12-18 07:17:10|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|2
1734506250000|2024-12-18 07:17:30|42.41|42.23|42.42|42.24|42.42|42.24|42.39|42.21|4
1734506270000|2024-12-18 07:17:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734506280000|2024-12-18 07:18:00|42.44|42.26|42.47|42.29|42.47|42.29|42.43|42.25|6
1734506290000|2024-12-18 07:18:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734506320000|2024-12-18 07:18:40|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734506330000|2024-12-18 07:18:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734506350000|2024-12-18 07:19:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1734506370000|2024-12-18 07:19:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734506390000|2024-12-18 07:19:50|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1734506400000|2024-12-18 07:20:00|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734506410000|2024-12-18 07:20:10|42.41|42.23|42.41|42.23|42.41|42.23|42.39|42.21|3
1734506420000|2024-12-18 07:20:20|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1734506430000|2024-12-18 07:20:30|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1734506440000|2024-12-18 07:20:40|42.44|42.26|42.47|42.29|42.47|42.29|42.44|42.26|4
1734506480000|2024-12-18 07:21:20|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734506500000|2024-12-18 07:21:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734506510000|2024-12-18 07:21:50|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1734506520000|2024-12-18 07:22:00|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734506530000|2024-12-18 07:22:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734506540000|2024-12-18 07:22:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734506560000|2024-12-18 07:22:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734506580000|2024-12-18 07:23:00|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|2
1734506590000|2024-12-18 07:23:10|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1734506610000|2024-12-18 07:23:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734506620000|2024-12-18 07:23:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734506630000|2024-12-18 07:23:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734506650000|2024-12-18 07:24:10|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|2
1734506670000|2024-12-18 07:24:30|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|3
1734506680000|2024-12-18 07:24:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734506690000|2024-12-18 07:24:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734506700000|2024-12-18 07:25:00|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734506720000|2024-12-18 07:25:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734506730000|2024-12-18 07:25:30|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734506740000|2024-12-18 07:25:40|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734506750000|2024-12-18 07:25:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734506770000|2024-12-18 07:26:10|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734506780000|2024-12-18 07:26:20|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1734506790000|2024-12-18 07:26:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734506820000|2024-12-18 07:27:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734506840000|2024-12-18 07:27:20|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734506850000|2024-12-18 07:27:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734506870000|2024-12-18 07:27:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734506880000|2024-12-18 07:28:00|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734506900000|2024-12-18 07:28:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734506910000|2024-12-18 07:28:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734506920000|2024-12-18 07:28:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734506970000|2024-12-18 07:29:30|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1734506980000|2024-12-18 07:29:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734507000000|2024-12-18 07:30:00|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734507010000|2024-12-18 07:30:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734507020000|2024-12-18 07:30:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734507030000|2024-12-18 07:30:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734507050000|2024-12-18 07:30:50|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734507060000|2024-12-18 07:31:00|42.46|42.28|42.48|42.3|42.48|42.3|42.46|42.28|2
1734507080000|2024-12-18 07:31:20|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734507090000|2024-12-18 07:31:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1734507100000|2024-12-18 07:31:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734507130000|2024-12-18 07:32:10|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1734507140000|2024-12-18 07:32:20|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1734507160000|2024-12-18 07:32:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734507170000|2024-12-18 07:32:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1734507180000|2024-12-18 07:33:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734507200000|2024-12-18 07:33:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|7
1734507220000|2024-12-18 07:33:40|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|2
1734507230000|2024-12-18 07:33:50|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1734507240000|2024-12-18 07:34:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734507260000|2024-12-18 07:34:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734507270000|2024-12-18 07:34:30|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734507280000|2024-12-18 07:34:40|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1734507290000|2024-12-18 07:34:50|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1734507300000|2024-12-18 07:35:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734507310000|2024-12-18 07:35:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734507330000|2024-12-18 07:35:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734507350000|2024-12-18 07:35:50|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1734507370000|2024-12-18 07:36:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734507380000|2024-12-18 07:36:20|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1734507400000|2024-12-18 07:36:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734507420000|2024-12-18 07:37:00|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|3
1734507430000|2024-12-18 07:37:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734507460000|2024-12-18 07:37:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734507470000|2024-12-18 07:37:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734507480000|2024-12-18 07:38:00|42.27|42.09|42.31|42.13|42.31|42.13|42.27|42.09|3
1734507490000|2024-12-18 07:38:10|42.32|42.14|42.31|42.13|42.33|42.15|42.31|42.13|4
1734507520000|2024-12-18 07:38:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734507530000|2024-12-18 07:38:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734507550000|2024-12-18 07:39:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734507560000|2024-12-18 07:39:20|42.32|42.14|42.34|42.16|42.34|42.16|42.32|42.14|2
1734507570000|2024-12-18 07:39:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734507580000|2024-12-18 07:39:40|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|3
1734507600000|2024-12-18 07:40:00|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|2
1734507610000|2024-12-18 07:40:10|42.44|42.26|42.47|42.29|42.47|42.29|42.44|42.26|3
1734507630000|2024-12-18 07:40:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734507640000|2024-12-18 07:40:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734507650000|2024-12-18 07:40:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734507660000|2024-12-18 07:41:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734507670000|2024-12-18 07:41:10|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1734507690000|2024-12-18 07:41:30|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1734507700000|2024-12-18 07:41:40|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|3
1734507710000|2024-12-18 07:41:50|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734507740000|2024-12-18 07:42:20|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1734507750000|2024-12-18 07:42:30|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734507760000|2024-12-18 07:42:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1734507770000|2024-12-18 07:42:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1734507780000|2024-12-18 07:43:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1734507790000|2024-12-18 07:43:10|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|7
1734507800000|2024-12-18 07:43:20|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1734507830000|2024-12-18 07:43:50|42.45|42.27|42.4|42.22|42.45|42.27|42.4|42.22|6
1734507840000|2024-12-18 07:44:00|42.41|42.23|42.36|42.18|42.41|42.23|42.36|42.18|5
1734507850000|2024-12-18 07:44:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734507860000|2024-12-18 07:44:20|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|2
1734507870000|2024-12-18 07:44:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734507880000|2024-12-18 07:44:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1734507890000|2024-12-18 07:44:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1734507900000|2024-12-18 07:45:00|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1734507910000|2024-12-18 07:45:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1734507920000|2024-12-18 07:45:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1734507960000|2024-12-18 07:46:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734507980000|2024-12-18 07:46:20|42.33|42.15|42.33|42.15|42.35|42.17|42.33|42.15|4
1734507990000|2024-12-18 07:46:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734508000000|2024-12-18 07:46:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734508010000|2024-12-18 07:46:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734508020000|2024-12-18 07:47:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734508040000|2024-12-18 07:47:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734508050000|2024-12-18 07:47:30|42.33|42.15|42.29|42.11|42.33|42.15|42.29|42.11|8
1734508060000|2024-12-18 07:47:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734508070000|2024-12-18 07:47:50|42.3|42.12|42.34|42.16|42.34|42.16|42.3|42.12|3
1734508080000|2024-12-18 07:48:00|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1734508090000|2024-12-18 07:48:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734508100000|2024-12-18 07:48:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734508120000|2024-12-18 07:48:40|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1734508130000|2024-12-18 07:48:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734508140000|2024-12-18 07:49:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734508150000|2024-12-18 07:49:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734508160000|2024-12-18 07:49:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734508170000|2024-12-18 07:49:30|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734508190000|2024-12-18 07:49:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1734508200000|2024-12-18 07:50:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1734508210000|2024-12-18 07:50:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734508220000|2024-12-18 07:50:20|42.32|42.14|42.34|42.16|42.35|42.17|42.32|42.14|3
1734508240000|2024-12-18 07:50:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1734508250000|2024-12-18 07:50:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1734508260000|2024-12-18 07:51:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1734508280000|2024-12-18 07:51:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1734508290000|2024-12-18 07:51:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734508300000|2024-12-18 07:51:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734508310000|2024-12-18 07:51:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734508320000|2024-12-18 07:52:00|42.31|42.13|42.3|42.12|42.31|42.13|42.29|42.11|3
1734508330000|2024-12-18 07:52:10|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1734508350000|2024-12-18 07:52:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734508380000|2024-12-18 07:53:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734508390000|2024-12-18 07:53:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734508400000|2024-12-18 07:53:20|42.29|42.11|42.28|42.1|42.29|42.11|42.27|42.09|4
1734508420000|2024-12-18 07:53:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734508430000|2024-12-18 07:53:50|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1734508440000|2024-12-18 07:54:00|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734508450000|2024-12-18 07:54:10|42.28|42.1|42.27|42.09|42.29|42.11|42.27|42.09|4
1734508460000|2024-12-18 07:54:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734508480000|2024-12-18 07:54:40|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734508500000|2024-12-18 07:55:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734508520000|2024-12-18 07:55:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734508530000|2024-12-18 07:55:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734508540000|2024-12-18 07:55:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734508570000|2024-12-18 07:56:10|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1734508580000|2024-12-18 07:56:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734508590000|2024-12-18 07:56:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734508630000|2024-12-18 07:57:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734508640000|2024-12-18 07:57:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734508650000|2024-12-18 07:57:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734508660000|2024-12-18 07:57:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734508720000|2024-12-18 07:58:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734508730000|2024-12-18 07:58:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734508740000|2024-12-18 07:59:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1734508750000|2024-12-18 07:59:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734508770000|2024-12-18 07:59:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1734508780000|2024-12-18 07:59:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734508800000|2024-12-18 08:00:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734508830000|2024-12-18 08:00:30|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1734508850000|2024-12-18 08:00:50|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1734508860000|2024-12-18 08:01:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734508870000|2024-12-18 08:01:10|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1734508880000|2024-12-18 08:01:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734508890000|2024-12-18 08:01:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1734508910000|2024-12-18 08:01:50|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1734508920000|2024-12-18 08:02:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734508930000|2024-12-18 08:02:10|42.24|42.06|42.21|42.03|42.24|42.06|42.21|42.03|3
1734508940000|2024-12-18 08:02:20|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1734508960000|2024-12-18 08:02:40|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|2
1734508970000|2024-12-18 08:02:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1734508980000|2024-12-18 08:03:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734508990000|2024-12-18 08:03:10|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734509010000|2024-12-18 08:03:30|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1734509020000|2024-12-18 08:03:40|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|2
1734509030000|2024-12-18 08:03:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734509040000|2024-12-18 08:04:00|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|2
1734509050000|2024-12-18 08:04:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734509060000|2024-12-18 08:04:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1734509070000|2024-12-18 08:04:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734509080000|2024-12-18 08:04:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734509090000|2024-12-18 08:04:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734509100000|2024-12-18 08:05:00|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|4
1734509110000|2024-12-18 08:05:10|42.18|42|42.24|42.06|42.24|42.06|42.18|42|5
1734509160000|2024-12-18 08:06:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734509190000|2024-12-18 08:06:30|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1734509200000|2024-12-18 08:06:40|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734509210000|2024-12-18 08:06:50|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1734509220000|2024-12-18 08:07:00|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|2
1734509240000|2024-12-18 08:07:20|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|3
1734509270000|2024-12-18 08:07:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1734509290000|2024-12-18 08:08:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734509300000|2024-12-18 08:08:20|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1734509310000|2024-12-18 08:08:30|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|4
1734509320000|2024-12-18 08:08:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1734509330000|2024-12-18 08:08:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734509340000|2024-12-18 08:09:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734509370000|2024-12-18 08:09:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734509380000|2024-12-18 08:09:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734509390000|2024-12-18 08:09:50|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|5
1734509400000|2024-12-18 08:10:00|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734509410000|2024-12-18 08:10:10|42.27|42.09|42.28|42.1|42.28|42.1|42.26|42.08|3
1734509430000|2024-12-18 08:10:30|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734509450000|2024-12-18 08:10:50|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1734509460000|2024-12-18 08:11:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734509470000|2024-12-18 08:11:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734509480000|2024-12-18 08:11:20|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|2
1734509490000|2024-12-18 08:11:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734509500000|2024-12-18 08:11:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734509510000|2024-12-18 08:11:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734509520000|2024-12-18 08:12:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734509540000|2024-12-18 08:12:20|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1734509560000|2024-12-18 08:12:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1734509570000|2024-12-18 08:12:50|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1734509580000|2024-12-18 08:13:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1734509590000|2024-12-18 08:13:10|42.27|42.09|42.23|42.05|42.27|42.09|42.23|42.05|5
1734509600000|2024-12-18 08:13:20|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1734509620000|2024-12-18 08:13:40|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1734509630000|2024-12-18 08:13:50|42.23|42.05|42.27|42.09|42.27|42.09|42.23|42.05|4
1734509640000|2024-12-18 08:14:00|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|2
1734509650000|2024-12-18 08:14:10|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1734509660000|2024-12-18 08:14:20|42.37|42.19|42.37|42.19|42.37|42.19|42.35|42.17|4
1734509690000|2024-12-18 08:14:50|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1734509700000|2024-12-18 08:15:00|42.35|42.17|42.3|42.12|42.35|42.17|42.3|42.12|8
1734509710000|2024-12-18 08:15:10|42.31|42.13|42.33|42.15|42.34|42.16|42.31|42.13|5
1734509720000|2024-12-18 08:15:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|4
1734509730000|2024-12-18 08:15:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734509740000|2024-12-18 08:15:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1734509770000|2024-12-18 08:16:10|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1734509780000|2024-12-18 08:16:20|42.25|42.07|42.26|42.08|42.27|42.09|42.25|42.07|3
1734509790000|2024-12-18 08:16:30|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1734509810000|2024-12-18 08:16:50|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1734509820000|2024-12-18 08:17:00|42.3|42.12|42.26|42.08|42.3|42.12|42.26|42.08|6
1734509850000|2024-12-18 08:17:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1734509860000|2024-12-18 08:17:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734509870000|2024-12-18 08:17:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734509880000|2024-12-18 08:18:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734509890000|2024-12-18 08:18:10|42.21|42.03|42.15|41.97|42.21|42.03|42.15|41.97|3
1734509910000|2024-12-18 08:18:30|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|2
1734509920000|2024-12-18 08:18:40|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734509930000|2024-12-18 08:18:50|42.18|42|42.15|41.97|42.18|42|42.15|41.97|4
1734509960000|2024-12-18 08:19:20|42.16|41.98|42.18|42|42.18|42|42.15|41.97|4
1734509990000|2024-12-18 08:19:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734510000000|2024-12-18 08:20:00|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1734510010000|2024-12-18 08:20:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734510030000|2024-12-18 08:20:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734510040000|2024-12-18 08:20:40|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734510060000|2024-12-18 08:21:00|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|4
1734510070000|2024-12-18 08:21:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734510110000|2024-12-18 08:21:50|42.07|41.89|42.06|41.88|42.08|41.9|42.06|41.88|3
1734510120000|2024-12-18 08:22:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1734510130000|2024-12-18 08:22:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734510140000|2024-12-18 08:22:20|42.06|41.88|42.1|41.92|42.1|41.92|42.06|41.88|3
1734510160000|2024-12-18 08:22:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734510170000|2024-12-18 08:22:50|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1734510200000|2024-12-18 08:23:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734510210000|2024-12-18 08:23:30|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|4
1734510230000|2024-12-18 08:23:50|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1734510250000|2024-12-18 08:24:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1734510260000|2024-12-18 08:24:20|42.2|42.02|42.16|41.98|42.2|42.02|42.16|41.98|6
1734510280000|2024-12-18 08:24:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734510300000|2024-12-18 08:25:00|42.14|41.96|42.09|41.91|42.14|41.96|42.09|41.91|3
1734510320000|2024-12-18 08:25:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734510350000|2024-12-18 08:25:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734510360000|2024-12-18 08:26:00|42.12|41.94|42.08|41.9|42.12|41.94|42.08|41.9|4
1734510370000|2024-12-18 08:26:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734510380000|2024-12-18 08:26:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734510400000|2024-12-18 08:26:40|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|3
1734510410000|2024-12-18 08:26:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734510420000|2024-12-18 08:27:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734510450000|2024-12-18 08:27:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734510470000|2024-12-18 08:27:50|42.09|41.91|42.12|41.94|42.12|41.94|42.09|41.91|4
1734510490000|2024-12-18 08:28:10|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1734510500000|2024-12-18 08:28:20|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|4
1734510510000|2024-12-18 08:28:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734510520000|2024-12-18 08:28:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1734510530000|2024-12-18 08:28:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734510550000|2024-12-18 08:29:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734510560000|2024-12-18 08:29:20|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1734510590000|2024-12-18 08:29:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1734510600000|2024-12-18 08:30:00|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1734510620000|2024-12-18 08:30:20|42.06|41.88|42.03|41.85|42.06|41.88|42.03|41.85|3
1734510640000|2024-12-18 08:30:40|42.02|41.84|42|41.82|42.02|41.84|42|41.82|2
1734510650000|2024-12-18 08:30:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1734510660000|2024-12-18 08:31:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1734510680000|2024-12-18 08:31:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1734510700000|2024-12-18 08:31:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734510710000|2024-12-18 08:31:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734510720000|2024-12-18 08:32:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1734510730000|2024-12-18 08:32:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|4
1734510740000|2024-12-18 08:32:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1734510750000|2024-12-18 08:32:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1734510760000|2024-12-18 08:32:40|41.99|41.81|41.96|41.78|41.99|41.81|41.96|41.78|3
1734510770000|2024-12-18 08:32:50|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1734510780000|2024-12-18 08:33:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1734510790000|2024-12-18 08:33:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1734510800000|2024-12-18 08:33:20|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1734510810000|2024-12-18 08:33:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1734510830000|2024-12-18 08:33:50|42.05|41.87|42.12|41.94|42.12|41.94|42.05|41.87|5
1734510840000|2024-12-18 08:34:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734510860000|2024-12-18 08:34:20|42.14|41.96|42.15|41.97|42.15|41.97|42.13|41.95|4
1734510880000|2024-12-18 08:34:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734510890000|2024-12-18 08:34:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734510900000|2024-12-18 08:35:00|42.14|41.96|42.11|41.93|42.15|41.97|42.11|41.93|4
1734510910000|2024-12-18 08:35:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734510930000|2024-12-18 08:35:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734510940000|2024-12-18 08:35:40|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|6
1734510950000|2024-12-18 08:35:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734510960000|2024-12-18 08:36:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734510980000|2024-12-18 08:36:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734511010000|2024-12-18 08:36:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734511020000|2024-12-18 08:37:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734511030000|2024-12-18 08:37:10|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1734511040000|2024-12-18 08:37:20|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1734511050000|2024-12-18 08:37:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734511060000|2024-12-18 08:37:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1734511080000|2024-12-18 08:38:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734511090000|2024-12-18 08:38:10|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1734511110000|2024-12-18 08:38:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734511130000|2024-12-18 08:38:50|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1734511140000|2024-12-18 08:39:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|2
1734511160000|2024-12-18 08:39:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1734511180000|2024-12-18 08:39:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1734511190000|2024-12-18 08:39:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734511200000|2024-12-18 08:40:00|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1734511210000|2024-12-18 08:40:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734511220000|2024-12-18 08:40:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1734511230000|2024-12-18 08:40:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734511260000|2024-12-18 08:41:00|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1734511280000|2024-12-18 08:41:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734511290000|2024-12-18 08:41:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734511300000|2024-12-18 08:41:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734511310000|2024-12-18 08:41:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1734511320000|2024-12-18 08:42:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1734511340000|2024-12-18 08:42:20|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1734511370000|2024-12-18 08:42:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734511390000|2024-12-18 08:43:10|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1734511400000|2024-12-18 08:43:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1734511410000|2024-12-18 08:43:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1734511420000|2024-12-18 08:43:40|42.09|41.91|42.06|41.88|42.09|41.91|42.06|41.88|2
1734511440000|2024-12-18 08:44:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734511450000|2024-12-18 08:44:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734511470000|2024-12-18 08:44:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1734511480000|2024-12-18 08:44:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1734511490000|2024-12-18 08:44:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1734511500000|2024-12-18 08:45:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1734511510000|2024-12-18 08:45:10|42.06|41.88|42.06|41.88|42.07|41.89|42.06|41.88|3
1734511530000|2024-12-18 08:45:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1734511570000|2024-12-18 08:46:10|42.09|41.91|42.13|41.95|42.13|41.95|42.09|41.91|4
1734511580000|2024-12-18 08:46:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734511590000|2024-12-18 08:46:30|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734511600000|2024-12-18 08:46:40|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1734511620000|2024-12-18 08:47:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734511650000|2024-12-18 08:47:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1734511680000|2024-12-18 08:48:00|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|6
1734511690000|2024-12-18 08:48:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734511710000|2024-12-18 08:48:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734511720000|2024-12-18 08:48:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1734511760000|2024-12-18 08:49:20|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1734511790000|2024-12-18 08:49:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734511800000|2024-12-18 08:50:00|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|8
1734511810000|2024-12-18 08:50:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734511820000|2024-12-18 08:50:20|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|2
1734511830000|2024-12-18 08:50:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734511840000|2024-12-18 08:50:40|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734511870000|2024-12-18 08:51:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1734511880000|2024-12-18 08:51:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734511890000|2024-12-18 08:51:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734511920000|2024-12-18 08:52:00|42.13|41.95|42.11|41.93|42.13|41.95|42.1|41.92|7
1734511940000|2024-12-18 08:52:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734511950000|2024-12-18 08:52:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734511960000|2024-12-18 08:52:40|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1734511970000|2024-12-18 08:52:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734511980000|2024-12-18 08:53:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734511990000|2024-12-18 08:53:10|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1734512020000|2024-12-18 08:53:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1734512030000|2024-12-18 08:53:50|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1734512040000|2024-12-18 08:54:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734512050000|2024-12-18 08:54:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734512060000|2024-12-18 08:54:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734512080000|2024-12-18 08:54:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1734512090000|2024-12-18 08:54:50|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|4
1734512100000|2024-12-18 08:55:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734512110000|2024-12-18 08:55:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734512130000|2024-12-18 08:55:30|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1734512140000|2024-12-18 08:55:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1734512150000|2024-12-18 08:55:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1734512170000|2024-12-18 08:56:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1734512180000|2024-12-18 08:56:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1734512190000|2024-12-18 08:56:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1734512200000|2024-12-18 08:56:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1734512220000|2024-12-18 08:57:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734512240000|2024-12-18 08:57:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734512260000|2024-12-18 08:57:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734512280000|2024-12-18 08:58:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734512290000|2024-12-18 08:58:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734512300000|2024-12-18 08:58:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1734512310000|2024-12-18 08:58:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1734512350000|2024-12-18 08:59:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1734512370000|2024-12-18 08:59:30|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1734512410000|2024-12-18 09:00:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1734512440000|2024-12-18 09:00:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1734512450000|2024-12-18 09:00:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1734512470000|2024-12-18 09:01:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1734512480000|2024-12-18 09:01:20|42.21|42.03|42.24|42.06|42.24|42.06|42.21|42.03|3
1734512510000|2024-12-18 09:01:50|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1734512520000|2024-12-18 09:02:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1734512530000|2024-12-18 09:02:10|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1734512540000|2024-12-18 09:02:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1734512550000|2024-12-18 09:02:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1734512570000|2024-12-18 09:02:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1734512580000|2024-12-18 09:03:00|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1734512590000|2024-12-18 09:03:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1734512600000|2024-12-18 09:03:20|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1734512610000|2024-12-18 09:03:30|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1734512630000|2024-12-18 09:03:50|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1734512640000|2024-12-18 09:04:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1734512650000|2024-12-18 09:04:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1734512670000|2024-12-18 09:04:30|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1734512690000|2024-12-18 09:04:50|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|3
1734512700000|2024-12-18 09:05:00|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1734512710000|2024-12-18 09:05:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734512720000|2024-12-18 09:05:20|42.42|42.24|42.48|42.3|42.48|42.3|42.42|42.24|4
1734512730000|2024-12-18 09:05:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734512740000|2024-12-18 09:05:40|42.49|42.31|42.48|42.3|42.5|42.32|42.48|42.3|4
1734512750000|2024-12-18 09:05:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734512760000|2024-12-18 09:06:00|42.49|42.31|42.47|42.29|42.49|42.31|42.46|42.28|4
1734512770000|2024-12-18 09:06:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1734512780000|2024-12-18 09:06:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1734512790000|2024-12-18 09:06:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734512800000|2024-12-18 09:06:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734512810000|2024-12-18 09:06:50|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1734512820000|2024-12-18 09:07:00|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|7
1734512840000|2024-12-18 09:07:20|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734512850000|2024-12-18 09:07:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734512860000|2024-12-18 09:07:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734512870000|2024-12-18 09:07:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734512880000|2024-12-18 09:08:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734512890000|2024-12-18 09:08:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1734512920000|2024-12-18 09:08:40|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1734512930000|2024-12-18 09:08:50|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|3
1734512950000|2024-12-18 09:09:10|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1734512960000|2024-12-18 09:09:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1734512980000|2024-12-18 09:09:40|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1734513000000|2024-12-18 09:10:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1734513010000|2024-12-18 09:10:10|42.42|42.24|42.46|42.28|42.46|42.28|42.42|42.24|4
1734513020000|2024-12-18 09:10:20|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|4
1734513030000|2024-12-18 09:10:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734513050000|2024-12-18 09:10:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734513070000|2024-12-18 09:11:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734513080000|2024-12-18 09:11:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1734513110000|2024-12-18 09:11:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734513120000|2024-12-18 09:12:00|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734513130000|2024-12-18 09:12:10|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734513140000|2024-12-18 09:12:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734513170000|2024-12-18 09:12:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734513190000|2024-12-18 09:13:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734513250000|2024-12-18 09:14:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734513260000|2024-12-18 09:14:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734513290000|2024-12-18 09:14:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734513310000|2024-12-18 09:15:10|42.48|42.3|42.5|42.32|42.5|42.32|42.47|42.29|5
1734513320000|2024-12-18 09:15:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734513330000|2024-12-18 09:15:30|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1734513340000|2024-12-18 09:15:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734513350000|2024-12-18 09:15:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1734513360000|2024-12-18 09:16:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1734513400000|2024-12-18 09:16:40|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734513410000|2024-12-18 09:16:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1734513420000|2024-12-18 09:17:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1734513430000|2024-12-18 09:17:10|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1734513440000|2024-12-18 09:17:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734513460000|2024-12-18 09:17:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734513480000|2024-12-18 09:18:00|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734513490000|2024-12-18 09:18:10|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1734513500000|2024-12-18 09:18:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734513540000|2024-12-18 09:19:00|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1734513550000|2024-12-18 09:19:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734513560000|2024-12-18 09:19:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1734513570000|2024-12-18 09:19:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1734513580000|2024-12-18 09:19:40|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734513590000|2024-12-18 09:19:50|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1734513600000|2024-12-18 09:20:00|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1734513610000|2024-12-18 09:20:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734513630000|2024-12-18 09:20:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1734513640000|2024-12-18 09:20:40|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1734513650000|2024-12-18 09:20:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734513660000|2024-12-18 09:21:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734513670000|2024-12-18 09:21:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1734513690000|2024-12-18 09:21:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1734513710000|2024-12-18 09:21:50|42.51|42.33|42.53|42.35|42.53|42.35|42.51|42.33|2
1734513720000|2024-12-18 09:22:00|42.54|42.36|42.58|42.4|42.58|42.4|42.54|42.36|4
1734513730000|2024-12-18 09:22:10|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|3
1734513740000|2024-12-18 09:22:20|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734513750000|2024-12-18 09:22:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1734513780000|2024-12-18 09:23:00|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1734513790000|2024-12-18 09:23:10|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|3
1734513800000|2024-12-18 09:23:20|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1734513810000|2024-12-18 09:23:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1734513830000|2024-12-18 09:23:50|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1734513840000|2024-12-18 09:24:00|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|4
1734513860000|2024-12-18 09:24:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1734513870000|2024-12-18 09:24:30|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|5
1734513880000|2024-12-18 09:24:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1734513890000|2024-12-18 09:24:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734513910000|2024-12-18 09:25:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1734513920000|2024-12-18 09:25:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1734513940000|2024-12-18 09:25:40|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1734513960000|2024-12-18 09:26:00|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1734513970000|2024-12-18 09:26:10|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1734513980000|2024-12-18 09:26:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1734513990000|2024-12-18 09:26:30|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1734514010000|2024-12-18 09:26:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1734514030000|2024-12-18 09:27:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1734514040000|2024-12-18 09:27:20|42.77|42.59|42.82|42.64|42.82|42.64|42.77|42.59|4
1734514060000|2024-12-18 09:27:40|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1734514070000|2024-12-18 09:27:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734514080000|2024-12-18 09:28:00|42.75|42.57|42.72|42.54|42.75|42.57|42.71|42.53|6
1734514090000|2024-12-18 09:28:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1734514100000|2024-12-18 09:28:20|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|4
1734514120000|2024-12-18 09:28:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734514140000|2024-12-18 09:29:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734514150000|2024-12-18 09:29:10|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1734514160000|2024-12-18 09:29:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734514170000|2024-12-18 09:29:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734514190000|2024-12-18 09:29:50|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1734514200000|2024-12-18 09:30:00|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|6
1734514210000|2024-12-18 09:30:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1734514220000|2024-12-18 09:30:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1734514230000|2024-12-18 09:30:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1734514250000|2024-12-18 09:30:50|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1734514260000|2024-12-18 09:31:00|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|3
1734514270000|2024-12-18 09:31:10|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1734514290000|2024-12-18 09:31:30|42.7|42.52|42.73|42.55|42.73|42.55|42.7|42.52|2
1734514320000|2024-12-18 09:32:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1734514340000|2024-12-18 09:32:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734514350000|2024-12-18 09:32:30|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1734514360000|2024-12-18 09:32:40|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734514370000|2024-12-18 09:32:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734514380000|2024-12-18 09:33:00|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734514390000|2024-12-18 09:33:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|4
1734514400000|2024-12-18 09:33:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734514410000|2024-12-18 09:33:30|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1734514430000|2024-12-18 09:33:50|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1734514440000|2024-12-18 09:34:00|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1734514450000|2024-12-18 09:34:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734514460000|2024-12-18 09:34:20|42.78|42.6|42.82|42.64|42.82|42.64|42.78|42.6|4
1734514470000|2024-12-18 09:34:30|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734514490000|2024-12-18 09:34:50|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1734514500000|2024-12-18 09:35:00|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1734514510000|2024-12-18 09:35:10|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734514520000|2024-12-18 09:35:20|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1734514530000|2024-12-18 09:35:30|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|4
1734514540000|2024-12-18 09:35:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1734514550000|2024-12-18 09:35:50|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734514560000|2024-12-18 09:36:00|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1734514570000|2024-12-18 09:36:10|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1734514590000|2024-12-18 09:36:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1734514600000|2024-12-18 09:36:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1734514610000|2024-12-18 09:36:50|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1734514620000|2024-12-18 09:37:00|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1734514640000|2024-12-18 09:37:20|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|3
1734514650000|2024-12-18 09:37:30|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1734514660000|2024-12-18 09:37:40|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1734514670000|2024-12-18 09:37:50|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|3
1734514700000|2024-12-18 09:38:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|4
1734514730000|2024-12-18 09:38:50|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1734514760000|2024-12-18 09:39:20|42.79|42.61|42.82|42.64|42.82|42.64|42.79|42.61|3
1734514770000|2024-12-18 09:39:30|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1734514800000|2024-12-18 09:40:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1734514840000|2024-12-18 09:40:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1734514850000|2024-12-18 09:40:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1734514870000|2024-12-18 09:41:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734514910000|2024-12-18 09:41:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734514930000|2024-12-18 09:42:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734514940000|2024-12-18 09:42:20|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1734514950000|2024-12-18 09:42:30|42.98|42.8|43|42.82|43|42.82|42.98|42.8|2
1734514960000|2024-12-18 09:42:40|43.01|42.83|43.04|42.86|43.04|42.86|43.01|42.83|3
1734514970000|2024-12-18 09:42:50|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734514980000|2024-12-18 09:43:00|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734514990000|2024-12-18 09:43:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734515000000|2024-12-18 09:43:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1734515010000|2024-12-18 09:43:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1734515020000|2024-12-18 09:43:40|43.06|42.88|43.09|42.91|43.09|42.91|43.06|42.88|3
1734515030000|2024-12-18 09:43:50|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|3
1734515040000|2024-12-18 09:44:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1734515050000|2024-12-18 09:44:10|43.17|42.99|43.18|43|43.18|43|43.15|42.97|5
1734515060000|2024-12-18 09:44:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734515070000|2024-12-18 09:44:30|43.18|43|43.19|43.01|43.19|43.01|43.17|42.99|4
1734515080000|2024-12-18 09:44:40|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1734515090000|2024-12-18 09:44:50|43.18|43|43.17|42.99|43.18|43|43.16|42.98|4
1734515100000|2024-12-18 09:45:00|43.16|42.98|43.14|42.96|43.16|42.98|43.14|42.96|3
1734515110000|2024-12-18 09:45:10|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1734515130000|2024-12-18 09:45:30|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734515140000|2024-12-18 09:45:40|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1734515150000|2024-12-18 09:45:50|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1734515160000|2024-12-18 09:46:00|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1734515180000|2024-12-18 09:46:20|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734515190000|2024-12-18 09:46:30|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734515210000|2024-12-18 09:46:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734515220000|2024-12-18 09:47:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734515230000|2024-12-18 09:47:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734515240000|2024-12-18 09:47:20|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|4
1734515250000|2024-12-18 09:47:30|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734515260000|2024-12-18 09:47:40|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1734515290000|2024-12-18 09:48:10|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1734515300000|2024-12-18 09:48:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734515310000|2024-12-18 09:48:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734515320000|2024-12-18 09:48:40|43.18|43|43.25|43.07|43.25|43.07|43.18|43|2
1734515330000|2024-12-18 09:48:50|43.27|43.09|43.32|43.14|43.32|43.14|43.27|43.09|5
1734515340000|2024-12-18 09:49:00|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1734515350000|2024-12-18 09:49:10|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1734515360000|2024-12-18 09:49:20|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734515370000|2024-12-18 09:49:30|43.42|43.24|43.44|43.26|43.46|43.28|43.42|43.24|6
1734515380000|2024-12-18 09:49:40|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1734515390000|2024-12-18 09:49:50|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|2
1734515400000|2024-12-18 09:50:00|43.41|43.23|43.45|43.27|43.45|43.27|43.39|43.21|5
1734515410000|2024-12-18 09:50:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1734515420000|2024-12-18 09:50:20|43.48|43.3|43.51|43.33|43.51|43.33|43.48|43.3|4
1734515440000|2024-12-18 09:50:40|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734515450000|2024-12-18 09:50:50|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|2
1734515460000|2024-12-18 09:51:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734515480000|2024-12-18 09:51:20|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734515490000|2024-12-18 09:51:30|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1734515500000|2024-12-18 09:51:40|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734515520000|2024-12-18 09:52:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734515530000|2024-12-18 09:52:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734515540000|2024-12-18 09:52:20|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734515550000|2024-12-18 09:52:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734515560000|2024-12-18 09:52:40|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1734515570000|2024-12-18 09:52:50|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734515580000|2024-12-18 09:53:00|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|4
1734515590000|2024-12-18 09:53:10|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1734515600000|2024-12-18 09:53:20|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734515610000|2024-12-18 09:53:30|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1734515620000|2024-12-18 09:53:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1734515650000|2024-12-18 09:54:10|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|2
1734515660000|2024-12-18 09:54:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734515670000|2024-12-18 09:54:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734515690000|2024-12-18 09:54:50|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734515700000|2024-12-18 09:55:00|43.3|43.12|43.33|43.15|43.33|43.15|43.3|43.12|2
1734515710000|2024-12-18 09:55:10|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734515720000|2024-12-18 09:55:20|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734515730000|2024-12-18 09:55:30|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734515740000|2024-12-18 09:55:40|43.37|43.19|43.42|43.24|43.42|43.24|43.37|43.19|5
1734515750000|2024-12-18 09:55:50|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734515760000|2024-12-18 09:56:00|43.43|43.25|43.4|43.22|43.43|43.25|43.39|43.21|4
1734515770000|2024-12-18 09:56:10|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1734515780000|2024-12-18 09:56:20|43.44|43.26|43.46|43.28|43.46|43.28|43.42|43.24|7
1734515790000|2024-12-18 09:56:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734515800000|2024-12-18 09:56:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734515810000|2024-12-18 09:56:50|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734515820000|2024-12-18 09:57:00|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|2
1734515830000|2024-12-18 09:57:10|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|4
1734515840000|2024-12-18 09:57:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734515850000|2024-12-18 09:57:30|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734515860000|2024-12-18 09:57:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734515870000|2024-12-18 09:57:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734515880000|2024-12-18 09:58:00|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1734515890000|2024-12-18 09:58:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734515900000|2024-12-18 09:58:20|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734515910000|2024-12-18 09:58:30|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734515940000|2024-12-18 09:59:00|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734515950000|2024-12-18 09:59:10|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|4
1734515970000|2024-12-18 09:59:30|43.42|43.24|43.42|43.24|43.43|43.25|43.42|43.24|3
1734515990000|2024-12-18 09:59:50|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1734516000000|2024-12-18 10:00:00|43.39|43.21|43.35|43.17|43.39|43.21|43.35|43.17|4
1734516020000|2024-12-18 10:00:20|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|2
1734516030000|2024-12-18 10:00:30|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1734516040000|2024-12-18 10:00:40|43.36|43.18|43.41|43.23|43.41|43.23|43.36|43.18|3
1734516050000|2024-12-18 10:00:50|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1734516060000|2024-12-18 10:01:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1734516070000|2024-12-18 10:01:10|43.41|43.23|43.4|43.22|43.44|43.26|43.39|43.21|8
1734516080000|2024-12-18 10:01:20|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|2
1734516090000|2024-12-18 10:01:30|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734516100000|2024-12-18 10:01:40|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1734516110000|2024-12-18 10:01:50|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|4
1734516120000|2024-12-18 10:02:00|43.3|43.12|43.24|43.06|43.3|43.12|43.24|43.06|4
1734516140000|2024-12-18 10:02:20|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734516150000|2024-12-18 10:02:30|43.31|43.13|43.35|43.17|43.35|43.17|43.31|43.13|4
1734516160000|2024-12-18 10:02:40|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|3
1734516170000|2024-12-18 10:02:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|4
1734516180000|2024-12-18 10:03:00|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734516190000|2024-12-18 10:03:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734516210000|2024-12-18 10:03:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734516220000|2024-12-18 10:03:40|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734516230000|2024-12-18 10:03:50|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|2
1734516240000|2024-12-18 10:04:00|43.37|43.19|43.43|43.25|43.43|43.25|43.36|43.18|5
1734516250000|2024-12-18 10:04:10|43.46|43.28|43.51|43.33|43.51|43.33|43.46|43.28|4
1734516260000|2024-12-18 10:04:20|43.52|43.34|43.48|43.3|43.52|43.34|43.48|43.3|6
1734516270000|2024-12-18 10:04:30|43.47|43.29|43.51|43.33|43.51|43.33|43.47|43.29|5
1734516290000|2024-12-18 10:04:50|43.5|43.32|43.45|43.27|43.5|43.32|43.45|43.27|6
1734516300000|2024-12-18 10:05:00|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734516310000|2024-12-18 10:05:10|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|4
1734516320000|2024-12-18 10:05:20|43.46|43.28|43.41|43.23|43.46|43.28|43.41|43.23|7
1734516340000|2024-12-18 10:05:40|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734516360000|2024-12-18 10:06:00|43.37|43.19|43.39|43.21|43.39|43.21|43.36|43.18|4
1734516370000|2024-12-18 10:06:10|43.4|43.22|43.36|43.18|43.4|43.22|43.36|43.18|6
1734516380000|2024-12-18 10:06:20|43.35|43.17|43.35|43.17|43.37|43.19|43.34|43.16|5
1734516390000|2024-12-18 10:06:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734516410000|2024-12-18 10:06:50|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|4
1734516420000|2024-12-18 10:07:00|43.29|43.11|43.3|43.12|43.32|43.14|43.29|43.11|4
1734516430000|2024-12-18 10:07:10|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|3
1734516440000|2024-12-18 10:07:20|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734516450000|2024-12-18 10:07:30|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734516460000|2024-12-18 10:07:40|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1734516470000|2024-12-18 10:07:50|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734516490000|2024-12-18 10:08:10|43.29|43.11|43.34|43.16|43.34|43.16|43.29|43.11|6
1734516500000|2024-12-18 10:08:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734516520000|2024-12-18 10:08:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734516530000|2024-12-18 10:08:50|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|3
1734516540000|2024-12-18 10:09:00|43.29|43.11|43.3|43.12|43.31|43.13|43.29|43.11|4
1734516550000|2024-12-18 10:09:10|43.31|43.13|43.35|43.17|43.35|43.17|43.31|43.13|5
1734516560000|2024-12-18 10:09:20|43.34|43.16|43.35|43.17|43.35|43.17|43.33|43.15|4
1734516570000|2024-12-18 10:09:30|43.36|43.18|43.39|43.21|43.39|43.21|43.36|43.18|3
1734516590000|2024-12-18 10:09:50|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|9
1734516610000|2024-12-18 10:10:10|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1734516620000|2024-12-18 10:10:20|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734516630000|2024-12-18 10:10:30|43.4|43.22|43.48|43.3|43.48|43.3|43.4|43.22|7
1734516650000|2024-12-18 10:10:50|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734516660000|2024-12-18 10:11:00|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1734516670000|2024-12-18 10:11:10|43.51|43.33|43.53|43.35|43.53|43.35|43.5|43.32|5
1734516680000|2024-12-18 10:11:20|43.52|43.34|43.53|43.35|43.53|43.35|43.51|43.33|4
1734516690000|2024-12-18 10:11:30|43.54|43.36|43.57|43.39|43.57|43.39|43.54|43.36|3
1734516700000|2024-12-18 10:11:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734516710000|2024-12-18 10:11:50|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|2
1734516720000|2024-12-18 10:12:00|43.56|43.38|43.52|43.34|43.57|43.39|43.52|43.34|5
1734516750000|2024-12-18 10:12:30|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1734516760000|2024-12-18 10:12:40|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734516770000|2024-12-18 10:12:50|43.51|43.33|43.51|43.33|43.51|43.33|43.47|43.29|7
1734516780000|2024-12-18 10:13:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734516790000|2024-12-18 10:13:10|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734516800000|2024-12-18 10:13:20|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|2
1734516810000|2024-12-18 10:13:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734516820000|2024-12-18 10:13:40|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1734516830000|2024-12-18 10:13:50|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1734516840000|2024-12-18 10:14:00|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734516870000|2024-12-18 10:14:30|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734516890000|2024-12-18 10:14:50|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734516900000|2024-12-18 10:15:00|43.44|43.26|43.45|43.27|43.46|43.28|43.44|43.26|4
1734516910000|2024-12-18 10:15:10|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|3
1734516940000|2024-12-18 10:15:40|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1734516950000|2024-12-18 10:15:50|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734516960000|2024-12-18 10:16:00|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734516980000|2024-12-18 10:16:20|43.43|43.25|43.41|43.23|43.43|43.25|43.41|43.23|3
1734516990000|2024-12-18 10:16:30|43.4|43.22|43.35|43.17|43.4|43.22|43.35|43.17|7
1734517000000|2024-12-18 10:16:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734517020000|2024-12-18 10:17:00|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734517040000|2024-12-18 10:17:20|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734517050000|2024-12-18 10:17:30|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734517080000|2024-12-18 10:18:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1734517090000|2024-12-18 10:18:10|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|3
1734517100000|2024-12-18 10:18:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734517130000|2024-12-18 10:18:50|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734517140000|2024-12-18 10:19:00|43.32|43.14|43.31|43.13|43.32|43.14|43.3|43.12|6
1734517160000|2024-12-18 10:19:20|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|4
1734517170000|2024-12-18 10:19:30|43.28|43.1|43.3|43.12|43.31|43.13|43.28|43.1|4
1734517180000|2024-12-18 10:19:40|43.32|43.14|43.33|43.15|43.33|43.15|43.3|43.12|4
1734517190000|2024-12-18 10:19:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734517200000|2024-12-18 10:20:00|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734517210000|2024-12-18 10:20:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734517230000|2024-12-18 10:20:30|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|2
1734517240000|2024-12-18 10:20:40|43.35|43.17|43.41|43.23|43.41|43.23|43.35|43.17|5
1734517250000|2024-12-18 10:20:50|43.42|43.24|43.46|43.28|43.47|43.29|43.42|43.24|7
1734517260000|2024-12-18 10:21:00|43.45|43.27|43.41|43.23|43.45|43.27|43.41|43.23|5
1734517270000|2024-12-18 10:21:10|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|4
1734517280000|2024-12-18 10:21:20|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|4
1734517310000|2024-12-18 10:21:50|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734517340000|2024-12-18 10:22:20|43.31|43.13|43.3|43.12|43.32|43.14|43.3|43.12|4
1734517350000|2024-12-18 10:22:30|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1734517360000|2024-12-18 10:22:40|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734517370000|2024-12-18 10:22:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1734517380000|2024-12-18 10:23:00|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734517390000|2024-12-18 10:23:10|43.28|43.1|43.28|43.1|43.28|43.1|43.27|43.09|3
1734517400000|2024-12-18 10:23:20|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|4
1734517410000|2024-12-18 10:23:30|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1734517420000|2024-12-18 10:23:40|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734517440000|2024-12-18 10:24:00|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|3
1734517450000|2024-12-18 10:24:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734517470000|2024-12-18 10:24:30|43.32|43.14|43.37|43.19|43.37|43.19|43.32|43.14|4
1734517480000|2024-12-18 10:24:40|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|4
1734517510000|2024-12-18 10:25:10|43.38|43.2|43.44|43.26|43.45|43.27|43.38|43.2|4
1734517530000|2024-12-18 10:25:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734517540000|2024-12-18 10:25:40|43.42|43.24|43.42|43.24|43.43|43.25|43.42|43.24|3
1734517560000|2024-12-18 10:26:00|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|4
1734517570000|2024-12-18 10:26:10|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734517580000|2024-12-18 10:26:20|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1734517600000|2024-12-18 10:26:40|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734517620000|2024-12-18 10:27:00|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|4
1734517630000|2024-12-18 10:27:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734517640000|2024-12-18 10:27:20|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|2
1734517650000|2024-12-18 10:27:30|43.46|43.28|43.5|43.32|43.5|43.32|43.46|43.28|3
1734517660000|2024-12-18 10:27:40|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|4
1734517670000|2024-12-18 10:27:50|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734517680000|2024-12-18 10:28:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734517690000|2024-12-18 10:28:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734517700000|2024-12-18 10:28:20|43.51|43.33|43.54|43.36|43.54|43.36|43.51|43.33|2
1734517710000|2024-12-18 10:28:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734517720000|2024-12-18 10:28:40|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734517740000|2024-12-18 10:29:00|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734517750000|2024-12-18 10:29:10|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|4
1734517760000|2024-12-18 10:29:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734517770000|2024-12-18 10:29:30|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|9
1734517780000|2024-12-18 10:29:40|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1734517800000|2024-12-18 10:30:00|43.6|43.42|43.63|43.45|43.63|43.45|43.6|43.42|2
1734517810000|2024-12-18 10:30:10|43.64|43.46|43.62|43.44|43.64|43.46|43.62|43.44|3
1734517830000|2024-12-18 10:30:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734517840000|2024-12-18 10:30:40|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1734517850000|2024-12-18 10:30:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1734517860000|2024-12-18 10:31:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1734517870000|2024-12-18 10:31:10|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|5
1734517880000|2024-12-18 10:31:20|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|6
1734517890000|2024-12-18 10:31:30|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1734517900000|2024-12-18 10:31:40|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1734517910000|2024-12-18 10:31:50|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1734517920000|2024-12-18 10:32:00|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734517930000|2024-12-18 10:32:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734517940000|2024-12-18 10:32:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734517950000|2024-12-18 10:32:30|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1734517970000|2024-12-18 10:32:50|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734517980000|2024-12-18 10:33:00|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734517990000|2024-12-18 10:33:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734518010000|2024-12-18 10:33:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734518020000|2024-12-18 10:33:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734518030000|2024-12-18 10:33:50|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|3
1734518040000|2024-12-18 10:34:00|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1734518050000|2024-12-18 10:34:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734518060000|2024-12-18 10:34:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734518070000|2024-12-18 10:34:30|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734518090000|2024-12-18 10:34:50|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1734518110000|2024-12-18 10:35:10|43.55|43.37|43.6|43.42|43.6|43.42|43.55|43.37|3
1734518120000|2024-12-18 10:35:20|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1734518140000|2024-12-18 10:35:40|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1734518170000|2024-12-18 10:36:10|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734518200000|2024-12-18 10:36:40|43.52|43.34|43.54|43.36|43.55|43.37|43.52|43.34|4
1734518210000|2024-12-18 10:36:50|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1734518220000|2024-12-18 10:37:00|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734518230000|2024-12-18 10:37:10|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734518240000|2024-12-18 10:37:20|43.52|43.34|43.52|43.34|43.52|43.34|43.5|43.32|4
1734518250000|2024-12-18 10:37:30|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|4
1734518260000|2024-12-18 10:37:40|43.52|43.34|43.56|43.38|43.56|43.38|43.52|43.34|2
1734518270000|2024-12-18 10:37:50|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|5
1734518280000|2024-12-18 10:38:00|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1734518300000|2024-12-18 10:38:20|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|5
1734518310000|2024-12-18 10:38:30|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|5
1734518320000|2024-12-18 10:38:40|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1734518330000|2024-12-18 10:38:50|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734518340000|2024-12-18 10:39:00|43.59|43.41|43.54|43.36|43.59|43.41|43.54|43.36|4
1734518350000|2024-12-18 10:39:10|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734518360000|2024-12-18 10:39:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734518370000|2024-12-18 10:39:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734518390000|2024-12-18 10:39:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734518400000|2024-12-18 10:40:00|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1734518410000|2024-12-18 10:40:10|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|2
1734518430000|2024-12-18 10:40:30|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|3
1734518440000|2024-12-18 10:40:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734518460000|2024-12-18 10:41:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|8
1734518470000|2024-12-18 10:41:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734518490000|2024-12-18 10:41:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1734518500000|2024-12-18 10:41:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734518510000|2024-12-18 10:41:50|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1734518520000|2024-12-18 10:42:00|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1734518540000|2024-12-18 10:42:20|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734518580000|2024-12-18 10:43:00|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1734518600000|2024-12-18 10:43:20|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734518620000|2024-12-18 10:43:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|4
1734518650000|2024-12-18 10:44:10|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734518670000|2024-12-18 10:44:30|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1734518680000|2024-12-18 10:44:40|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1734518690000|2024-12-18 10:44:50|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734518700000|2024-12-18 10:45:00|43.36|43.18|43.35|43.17|43.37|43.19|43.35|43.17|4
1734518710000|2024-12-18 10:45:10|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1734518720000|2024-12-18 10:45:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734518740000|2024-12-18 10:45:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734518750000|2024-12-18 10:45:50|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1734518760000|2024-12-18 10:46:00|43.31|43.13|43.37|43.19|43.38|43.2|43.31|43.13|10
1734518770000|2024-12-18 10:46:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734518780000|2024-12-18 10:46:20|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1734518790000|2024-12-18 10:46:30|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1734518800000|2024-12-18 10:46:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734518810000|2024-12-18 10:46:50|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1734518820000|2024-12-18 10:47:00|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734518830000|2024-12-18 10:47:10|43.44|43.26|43.49|43.31|43.49|43.31|43.44|43.26|3
1734518840000|2024-12-18 10:47:20|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1734518850000|2024-12-18 10:47:30|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734518860000|2024-12-18 10:47:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734518870000|2024-12-18 10:47:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1734518880000|2024-12-18 10:48:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734518890000|2024-12-18 10:48:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1734518900000|2024-12-18 10:48:20|43.48|43.3|43.53|43.35|43.53|43.35|43.48|43.3|3
1734518910000|2024-12-18 10:48:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1734518920000|2024-12-18 10:48:40|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1734518930000|2024-12-18 10:48:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1734518950000|2024-12-18 10:49:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1734518960000|2024-12-18 10:49:20|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|3
1734518970000|2024-12-18 10:49:30|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1734518980000|2024-12-18 10:49:40|43.64|43.46|43.7|43.52|43.7|43.52|43.64|43.46|5
1734519000000|2024-12-18 10:50:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1734519010000|2024-12-18 10:50:10|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1734519020000|2024-12-18 10:50:20|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734519030000|2024-12-18 10:50:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734519040000|2024-12-18 10:50:40|43.68|43.5|43.71|43.53|43.71|43.53|43.68|43.5|3
1734519050000|2024-12-18 10:50:50|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1734519060000|2024-12-18 10:51:00|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734519070000|2024-12-18 10:51:10|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734519080000|2024-12-18 10:51:20|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|3
1734519090000|2024-12-18 10:51:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734519110000|2024-12-18 10:51:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734519120000|2024-12-18 10:52:00|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|3
1734519130000|2024-12-18 10:52:10|43.8|43.62|43.85|43.67|43.85|43.67|43.8|43.62|4
1734519140000|2024-12-18 10:52:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734519150000|2024-12-18 10:52:30|43.87|43.69|43.9|43.72|43.9|43.72|43.87|43.69|3
1734519160000|2024-12-18 10:52:40|43.91|43.73|43.92|43.74|43.92|43.74|43.9|43.72|4
1734519170000|2024-12-18 10:52:50|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1734519180000|2024-12-18 10:53:00|43.96|43.78|43.98|43.8|43.99|43.81|43.96|43.78|5
1734519190000|2024-12-18 10:53:10|44|43.82|44|43.82|44|43.82|44|43.82|1
1734519200000|2024-12-18 10:53:20|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1734519210000|2024-12-18 10:53:30|43.98|43.8|43.94|43.76|43.98|43.8|43.94|43.76|5
1734519220000|2024-12-18 10:53:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734519230000|2024-12-18 10:53:50|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1734519240000|2024-12-18 10:54:00|43.97|43.79|43.95|43.77|43.97|43.79|43.94|43.76|5
1734519250000|2024-12-18 10:54:10|43.94|43.76|43.98|43.8|43.98|43.8|43.93|43.75|7
1734519260000|2024-12-18 10:54:20|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1734519270000|2024-12-18 10:54:30|43.98|43.8|43.96|43.78|43.98|43.8|43.96|43.78|3
1734519280000|2024-12-18 10:54:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734519290000|2024-12-18 10:54:50|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734519300000|2024-12-18 10:55:00|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1734519320000|2024-12-18 10:55:20|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734519330000|2024-12-18 10:55:30|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1734519350000|2024-12-18 10:55:50|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|5
1734519360000|2024-12-18 10:56:00|43.87|43.69|43.85|43.67|43.89|43.71|43.85|43.67|5
1734519390000|2024-12-18 10:56:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734519400000|2024-12-18 10:56:40|43.83|43.65|43.8|43.62|43.83|43.65|43.8|43.62|4
1734519410000|2024-12-18 10:56:50|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734519420000|2024-12-18 10:57:00|43.8|43.62|43.81|43.63|43.81|43.63|43.79|43.61|4
1734519430000|2024-12-18 10:57:10|43.82|43.64|43.85|43.67|43.85|43.67|43.82|43.64|3
1734519440000|2024-12-18 10:57:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734519460000|2024-12-18 10:57:40|43.86|43.68|43.94|43.76|43.94|43.76|43.86|43.68|6
1734519470000|2024-12-18 10:57:50|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734519480000|2024-12-18 10:58:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734519500000|2024-12-18 10:58:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734519510000|2024-12-18 10:58:30|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734519520000|2024-12-18 10:58:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734519530000|2024-12-18 10:58:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1734519540000|2024-12-18 10:59:00|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734519550000|2024-12-18 10:59:10|43.97|43.79|43.99|43.81|44|43.82|43.97|43.79|4
1734519560000|2024-12-18 10:59:20|44|43.82|44|43.82|44|43.82|44|43.82|1
1734519570000|2024-12-18 10:59:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1734519580000|2024-12-18 10:59:40|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1734519600000|2024-12-18 11:00:00|43.98|43.8|43.95|43.77|43.98|43.8|43.93|43.75|7
1734519610000|2024-12-18 11:00:10|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1734519620000|2024-12-18 11:00:20|43.91|43.73|43.93|43.75|43.96|43.78|43.91|43.73|9
1734519630000|2024-12-18 11:00:30|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|2
1734519640000|2024-12-18 11:00:40|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1734519650000|2024-12-18 11:00:50|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734519660000|2024-12-18 11:01:00|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|3
1734519670000|2024-12-18 11:01:10|43.93|43.75|43.89|43.71|43.93|43.75|43.89|43.71|6
1734519680000|2024-12-18 11:01:20|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734519690000|2024-12-18 11:01:30|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|4
1734519700000|2024-12-18 11:01:40|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|3
1734519720000|2024-12-18 11:02:00|43.83|43.65|43.84|43.66|43.85|43.67|43.83|43.65|3
1734519730000|2024-12-18 11:02:10|43.85|43.67|43.9|43.72|43.9|43.72|43.85|43.67|4
1734519740000|2024-12-18 11:02:20|43.92|43.74|43.94|43.76|43.94|43.76|43.92|43.74|3
1734519750000|2024-12-18 11:02:30|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1734519760000|2024-12-18 11:02:40|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1734519770000|2024-12-18 11:02:50|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1734519780000|2024-12-18 11:03:00|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|5
1734519790000|2024-12-18 11:03:10|43.96|43.78|43.95|43.77|43.96|43.78|43.93|43.75|5
1734519810000|2024-12-18 11:03:30|43.96|43.78|44|43.82|44|43.82|43.96|43.78|5
1734519820000|2024-12-18 11:03:40|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1734519830000|2024-12-18 11:03:50|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1734519840000|2024-12-18 11:04:00|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1734519850000|2024-12-18 11:04:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1734519860000|2024-12-18 11:04:20|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1734519870000|2024-12-18 11:04:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1734519880000|2024-12-18 11:04:40|44.1|43.92|44.07|43.89|44.1|43.92|44.07|43.89|3
1734519890000|2024-12-18 11:04:50|44.06|43.88|44.04|43.86|44.06|43.88|44.04|43.86|3
1734519900000|2024-12-18 11:05:00|44.01|43.83|43.98|43.8|44.01|43.83|43.97|43.79|5
1734519910000|2024-12-18 11:05:10|44|43.82|43.99|43.81|44.02|43.84|43.98|43.8|5
1734519920000|2024-12-18 11:05:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734519930000|2024-12-18 11:05:30|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1734519940000|2024-12-18 11:05:40|44.05|43.87|44.07|43.89|44.08|43.9|44.05|43.87|4
1734519950000|2024-12-18 11:05:50|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1734519960000|2024-12-18 11:06:00|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1734519970000|2024-12-18 11:06:10|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1734519980000|2024-12-18 11:06:20|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1734519990000|2024-12-18 11:06:30|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1734520000000|2024-12-18 11:06:40|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1734520010000|2024-12-18 11:06:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1734520020000|2024-12-18 11:07:00|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1734520030000|2024-12-18 11:07:10|44.13|43.95|44.09|43.91|44.13|43.95|44.09|43.91|4
1734520040000|2024-12-18 11:07:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734520050000|2024-12-18 11:07:30|44.09|43.91|44.09|43.91|44.09|43.91|44.08|43.9|3
1734520060000|2024-12-18 11:07:40|44.1|43.92|44.17|43.99|44.17|43.99|44.1|43.92|7
1734520070000|2024-12-18 11:07:50|44.18|44|44.18|44|44.18|44|44.18|44|1
1734520080000|2024-12-18 11:08:00|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1734520090000|2024-12-18 11:08:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1734520100000|2024-12-18 11:08:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1734520110000|2024-12-18 11:08:30|44.2|44.02|44.18|44|44.21|44.03|44.18|44|6
1734520120000|2024-12-18 11:08:40|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1734520130000|2024-12-18 11:08:50|44.18|44|44.16|43.98|44.18|44|44.16|43.98|3
1734520140000|2024-12-18 11:09:00|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1734520150000|2024-12-18 11:09:10|44.18|44|44.2|44.02|44.2|44.02|44.18|44|7
1734520160000|2024-12-18 11:09:20|44.18|44|44.15|43.97|44.2|44.02|44.15|43.97|4
1734520170000|2024-12-18 11:09:30|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1734520180000|2024-12-18 11:09:40|44.15|43.97|44.12|43.94|44.15|43.97|44.12|43.94|4
1734520190000|2024-12-18 11:09:50|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|3
1734520200000|2024-12-18 11:10:00|44.1|43.92|44.1|43.92|44.11|43.93|44.1|43.92|5
1734520210000|2024-12-18 11:10:10|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734520220000|2024-12-18 11:10:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734520230000|2024-12-18 11:10:30|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1734520240000|2024-12-18 11:10:40|44.07|43.89|44.14|43.96|44.14|43.96|44.07|43.89|6
1734520250000|2024-12-18 11:10:50|44.13|43.95|44.12|43.94|44.13|43.95|44.11|43.93|4
1734520260000|2024-12-18 11:11:00|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|2
1734520270000|2024-12-18 11:11:10|44.08|43.9|44.09|43.91|44.1|43.92|44.08|43.9|4
1734520280000|2024-12-18 11:11:20|44.1|43.92|44.08|43.9|44.1|43.92|44.08|43.9|3
1734520290000|2024-12-18 11:11:30|44.09|43.91|44.07|43.89|44.1|43.92|44.07|43.89|7
1734520300000|2024-12-18 11:11:40|44.06|43.88|44.07|43.89|44.07|43.89|44.05|43.87|3
1734520310000|2024-12-18 11:11:50|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734520330000|2024-12-18 11:12:10|44.02|43.84|44|43.82|44.02|43.84|44|43.82|3
1734520340000|2024-12-18 11:12:20|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1734520350000|2024-12-18 11:12:30|44.02|43.84|44.08|43.9|44.08|43.9|44.02|43.84|3
1734520360000|2024-12-18 11:12:40|44.07|43.89|44.07|43.89|44.08|43.9|44.07|43.89|3
1734520370000|2024-12-18 11:12:50|44.08|43.9|44.1|43.92|44.1|43.92|44.08|43.9|2
1734520380000|2024-12-18 11:13:00|44.11|43.93|44.06|43.88|44.11|43.93|44.06|43.88|3
1734520390000|2024-12-18 11:13:10|44.05|43.87|44.02|43.84|44.05|43.87|44.02|43.84|4
1734520410000|2024-12-18 11:13:30|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1734520420000|2024-12-18 11:13:40|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1734520430000|2024-12-18 11:13:50|44.06|43.88|44.1|43.92|44.1|43.92|44.06|43.88|4
1734520440000|2024-12-18 11:14:00|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1734520460000|2024-12-18 11:14:20|44.1|43.92|44.08|43.9|44.1|43.92|44.08|43.9|2
1734520470000|2024-12-18 11:14:30|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734520480000|2024-12-18 11:14:40|44.08|43.9|44.09|43.91|44.09|43.91|44.07|43.89|4
1734520490000|2024-12-18 11:14:50|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1734520500000|2024-12-18 11:15:00|44.09|43.91|44.05|43.87|44.09|43.91|44.05|43.87|5
1734520510000|2024-12-18 11:15:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1734520520000|2024-12-18 11:15:20|44.05|43.87|44.02|43.84|44.05|43.87|44.02|43.84|3
1734520530000|2024-12-18 11:15:30|44.01|43.83|43.97|43.79|44.01|43.83|43.97|43.79|4
1734520540000|2024-12-18 11:15:40|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734520560000|2024-12-18 11:16:00|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734520570000|2024-12-18 11:16:10|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1734520580000|2024-12-18 11:16:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734520590000|2024-12-18 11:16:30|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1734520600000|2024-12-18 11:16:40|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1734520610000|2024-12-18 11:16:50|43.9|43.72|43.97|43.79|43.98|43.8|43.9|43.72|8
1734520620000|2024-12-18 11:17:00|43.96|43.78|43.95|43.77|43.96|43.78|43.94|43.76|3
1734520630000|2024-12-18 11:17:10|43.96|43.78|43.95|43.77|43.96|43.78|43.94|43.76|5
1734520640000|2024-12-18 11:17:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734520650000|2024-12-18 11:17:30|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1734520660000|2024-12-18 11:17:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734520670000|2024-12-18 11:17:50|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1734520680000|2024-12-18 11:18:00|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|5
1734520690000|2024-12-18 11:18:10|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1734520700000|2024-12-18 11:18:20|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|4
1734520710000|2024-12-18 11:18:30|43.95|43.77|43.98|43.8|43.98|43.8|43.95|43.77|3
1734520720000|2024-12-18 11:18:40|43.99|43.81|43.96|43.78|43.99|43.81|43.96|43.78|3
1734520730000|2024-12-18 11:18:50|43.95|43.77|43.98|43.8|43.98|43.8|43.95|43.77|4
1734520740000|2024-12-18 11:19:00|44|43.82|44.05|43.87|44.07|43.89|44|43.82|7
1734520750000|2024-12-18 11:19:10|44.04|43.86|43.94|43.76|44.04|43.86|43.94|43.76|8
1734520760000|2024-12-18 11:19:20|43.95|43.77|43.96|43.78|43.96|43.78|43.94|43.76|6
1734520770000|2024-12-18 11:19:30|43.97|43.79|44.05|43.87|44.06|43.88|43.97|43.79|7
1734520780000|2024-12-18 11:19:40|44.02|43.84|44.07|43.89|44.07|43.89|44|43.82|8
1734520790000|2024-12-18 11:19:50|44.05|43.87|44.2|44.02|44.2|44.02|44.05|43.87|15
1734520800000|2024-12-18 11:20:00|44.18|44|44.11|43.93|44.18|44|44.11|43.93|12
1734520810000|2024-12-18 11:20:10|44.12|43.94|44.11|43.93|44.12|43.94|44.1|43.92|9
1734520820000|2024-12-18 11:20:20|44.12|43.94|44.16|43.98|44.16|43.98|44.12|43.94|2
1734520830000|2024-12-18 11:20:30|44.17|43.99|44.2|44.02|44.2|44.02|44.17|43.99|4
1734520850000|2024-12-18 11:20:50|44.19|44.01|44.18|44|44.19|44.01|44.17|43.99|4
1734520860000|2024-12-18 11:21:00|44.17|43.99|44.14|43.96|44.17|43.99|44.14|43.96|3
1734520870000|2024-12-18 11:21:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1734520890000|2024-12-18 11:21:30|44.12|43.94|44.1|43.92|44.12|43.94|44.1|43.92|3
1734520900000|2024-12-18 11:21:40|44.08|43.9|44.05|43.87|44.08|43.9|44.05|43.87|3
1734520910000|2024-12-18 11:21:50|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|6
1734520920000|2024-12-18 11:22:00|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1734520930000|2024-12-18 11:22:10|44.1|43.92|44.13|43.95|44.13|43.95|44.1|43.92|4
1734520950000|2024-12-18 11:22:30|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|5
1734520960000|2024-12-18 11:22:40|44.18|44|44.15|43.97|44.19|44.01|44.15|43.97|5
1734520970000|2024-12-18 11:22:50|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1734520980000|2024-12-18 11:23:00|44.16|43.98|44.2|44.02|44.2|44.02|44.16|43.98|3
1734521000000|2024-12-18 11:23:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1734521010000|2024-12-18 11:23:30|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1734521020000|2024-12-18 11:23:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1734521030000|2024-12-18 11:23:50|44.22|44.04|44.17|43.99|44.22|44.04|44.17|43.99|6
1734521040000|2024-12-18 11:24:00|44.14|43.96|44.21|44.03|44.21|44.03|44.14|43.96|5
1734521050000|2024-12-18 11:24:10|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|3
1734521060000|2024-12-18 11:24:20|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1734521070000|2024-12-18 11:24:30|44.17|43.99|44.22|44.04|44.22|44.04|44.17|43.99|3
1734521080000|2024-12-18 11:24:40|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1734521090000|2024-12-18 11:24:50|44.24|44.06|44.31|44.13|44.31|44.13|44.24|44.06|6
1734521100000|2024-12-18 11:25:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1734521110000|2024-12-18 11:25:10|44.33|44.15|44.37|44.19|44.37|44.19|44.33|44.15|4
1734521120000|2024-12-18 11:25:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734521130000|2024-12-18 11:25:30|44.37|44.19|44.37|44.19|44.37|44.19|44.36|44.18|3
1734521140000|2024-12-18 11:25:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1734521150000|2024-12-18 11:25:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1734521170000|2024-12-18 11:26:10|44.39|44.21|44.43|44.25|44.45|44.27|44.39|44.21|5
1734521180000|2024-12-18 11:26:20|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|4
1734521210000|2024-12-18 11:26:50|44.45|44.27|44.42|44.24|44.46|44.28|44.42|44.24|4
1734521220000|2024-12-18 11:27:00|44.41|44.23|44.43|44.25|44.43|44.25|44.41|44.23|2
1734521230000|2024-12-18 11:27:10|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1734521240000|2024-12-18 11:27:20|44.35|44.17|44.26|44.08|44.35|44.17|44.24|44.06|7
1734521250000|2024-12-18 11:27:30|44.25|44.07|44.25|44.07|44.26|44.08|44.24|44.06|4
1734521260000|2024-12-18 11:27:40|44.24|44.06|44.17|43.99|44.24|44.06|44.17|43.99|6
1734521270000|2024-12-18 11:27:50|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1734521280000|2024-12-18 11:28:00|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1734521300000|2024-12-18 11:28:20|44.16|43.98|44.16|43.98|44.17|43.99|44.15|43.97|4
1734521310000|2024-12-18 11:28:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1734521330000|2024-12-18 11:28:50|44.13|43.95|44.1|43.92|44.13|43.95|44.1|43.92|4
1734521340000|2024-12-18 11:29:00|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1734521370000|2024-12-18 11:29:30|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734521380000|2024-12-18 11:29:40|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1734521390000|2024-12-18 11:29:50|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|3
1734521400000|2024-12-18 11:30:00|44.02|43.84|43.97|43.79|44.02|43.84|43.97|43.79|6
1734521410000|2024-12-18 11:30:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734521430000|2024-12-18 11:30:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734521440000|2024-12-18 11:30:40|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734521460000|2024-12-18 11:31:00|43.98|43.8|44.02|43.84|44.02|43.84|43.98|43.8|3
1734521470000|2024-12-18 11:31:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734521480000|2024-12-18 11:31:20|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1734521490000|2024-12-18 11:31:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1734521500000|2024-12-18 11:31:40|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1734521510000|2024-12-18 11:31:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1734521520000|2024-12-18 11:32:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734521530000|2024-12-18 11:32:10|43.93|43.75|43.93|43.75|43.95|43.77|43.93|43.75|4
1734521540000|2024-12-18 11:32:20|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|3
1734521550000|2024-12-18 11:32:30|43.91|43.73|43.93|43.75|43.94|43.76|43.91|43.73|5
1734521560000|2024-12-18 11:32:40|43.92|43.74|43.89|43.71|43.92|43.74|43.89|43.71|4
1734521590000|2024-12-18 11:33:10|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1734521600000|2024-12-18 11:33:20|43.9|43.72|43.9|43.72|43.91|43.73|43.88|43.7|6
1734521610000|2024-12-18 11:33:30|43.93|43.75|44|43.82|44|43.82|43.93|43.75|6
1734521620000|2024-12-18 11:33:40|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1734521630000|2024-12-18 11:33:50|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1734521660000|2024-12-18 11:34:20|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734521670000|2024-12-18 11:34:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734521680000|2024-12-18 11:34:40|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734521690000|2024-12-18 11:34:50|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1734521700000|2024-12-18 11:35:00|44.02|43.84|44.07|43.89|44.07|43.89|44.02|43.84|5
1734521720000|2024-12-18 11:35:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1734521730000|2024-12-18 11:35:30|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734521740000|2024-12-18 11:35:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1734521750000|2024-12-18 11:35:50|44.09|43.91|44.11|43.93|44.11|43.93|44.08|43.9|4
1734521760000|2024-12-18 11:36:00|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1734521780000|2024-12-18 11:36:20|44.1|43.92|44.08|43.9|44.1|43.92|44.08|43.9|2
1734521790000|2024-12-18 11:36:30|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1734521800000|2024-12-18 11:36:40|44.06|43.88|44.02|43.84|44.07|43.89|44.02|43.84|7
1734521810000|2024-12-18 11:36:50|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734521820000|2024-12-18 11:37:00|44|43.82|44|43.82|44|43.82|44|43.82|1
1734521830000|2024-12-18 11:37:10|44.02|43.84|44.02|43.84|44.02|43.84|44.01|43.83|3
1734521840000|2024-12-18 11:37:20|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1734521850000|2024-12-18 11:37:30|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734521860000|2024-12-18 11:37:40|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1734521870000|2024-12-18 11:37:50|44.02|43.84|43.98|43.8|44.02|43.84|43.98|43.8|7
1734521880000|2024-12-18 11:38:00|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|2
1734521890000|2024-12-18 11:38:10|44|43.82|43.96|43.78|44|43.82|43.96|43.78|4
1734521900000|2024-12-18 11:38:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734521920000|2024-12-18 11:38:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734521930000|2024-12-18 11:38:50|43.92|43.74|43.94|43.76|43.95|43.77|43.92|43.74|4
1734521940000|2024-12-18 11:39:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734521950000|2024-12-18 11:39:10|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1734521960000|2024-12-18 11:39:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1734521970000|2024-12-18 11:39:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734521980000|2024-12-18 11:39:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734521990000|2024-12-18 11:39:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734522000000|2024-12-18 11:40:00|43.88|43.7|43.89|43.71|43.9|43.72|43.88|43.7|4
1734522010000|2024-12-18 11:40:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734522020000|2024-12-18 11:40:20|43.86|43.68|43.81|43.63|43.86|43.68|43.81|43.63|4
1734522040000|2024-12-18 11:40:40|43.8|43.62|43.77|43.59|43.8|43.62|43.77|43.59|3
1734522080000|2024-12-18 11:41:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734522090000|2024-12-18 11:41:30|43.77|43.59|43.82|43.64|43.82|43.64|43.77|43.59|4
1734522100000|2024-12-18 11:41:40|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1734522110000|2024-12-18 11:41:50|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734522120000|2024-12-18 11:42:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1734522140000|2024-12-18 11:42:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1734522150000|2024-12-18 11:42:30|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734522160000|2024-12-18 11:42:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734522170000|2024-12-18 11:42:50|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1734522180000|2024-12-18 11:43:00|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1734522190000|2024-12-18 11:43:10|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1734522200000|2024-12-18 11:43:20|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1734522210000|2024-12-18 11:43:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734522220000|2024-12-18 11:43:40|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1734522230000|2024-12-18 11:43:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734522240000|2024-12-18 11:44:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734522250000|2024-12-18 11:44:10|43.76|43.58|43.76|43.58|43.77|43.59|43.76|43.58|3
1734522270000|2024-12-18 11:44:30|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|3
1734522330000|2024-12-18 11:45:30|43.71|43.53|43.68|43.5|43.71|43.53|43.68|43.5|4
1734522340000|2024-12-18 11:45:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734522350000|2024-12-18 11:45:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1734522370000|2024-12-18 11:46:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734522380000|2024-12-18 11:46:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1734522390000|2024-12-18 11:46:30|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|5
1734522410000|2024-12-18 11:46:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734522420000|2024-12-18 11:47:00|43.66|43.48|43.71|43.53|43.71|43.53|43.66|43.48|4
1734522430000|2024-12-18 11:47:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734522440000|2024-12-18 11:47:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734522460000|2024-12-18 11:47:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734522470000|2024-12-18 11:47:50|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|3
1734522480000|2024-12-18 11:48:00|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|3
1734522490000|2024-12-18 11:48:10|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|2
1734522510000|2024-12-18 11:48:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734522530000|2024-12-18 11:48:50|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1734522550000|2024-12-18 11:49:10|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1734522570000|2024-12-18 11:49:30|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1734522580000|2024-12-18 11:49:40|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1734522600000|2024-12-18 11:50:00|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1734522610000|2024-12-18 11:50:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|4
1734522620000|2024-12-18 11:50:20|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1734522680000|2024-12-18 11:51:20|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1734522690000|2024-12-18 11:51:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1734522710000|2024-12-18 11:51:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734522730000|2024-12-18 11:52:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734522760000|2024-12-18 11:52:40|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734522800000|2024-12-18 11:53:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1734522830000|2024-12-18 11:53:50|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734522840000|2024-12-18 11:54:00|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1734522860000|2024-12-18 11:54:20|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|4
1734522880000|2024-12-18 11:54:40|43.85|43.67|43.91|43.73|43.91|43.73|43.85|43.67|6
1734522890000|2024-12-18 11:54:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734522900000|2024-12-18 11:55:00|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|4
1734522910000|2024-12-18 11:55:10|43.9|43.72|43.93|43.75|43.93|43.75|43.9|43.72|3
1734522930000|2024-12-18 11:55:30|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|2
1734522940000|2024-12-18 11:55:40|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734522950000|2024-12-18 11:55:50|43.92|43.74|43.92|43.74|43.92|43.74|43.91|43.73|3
1734522970000|2024-12-18 11:56:10|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734523000000|2024-12-18 11:56:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734523010000|2024-12-18 11:56:50|43.9|43.72|43.91|43.73|43.91|43.73|43.89|43.71|4
1734523020000|2024-12-18 11:57:00|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1734523030000|2024-12-18 11:57:10|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|3
1734523050000|2024-12-18 11:57:30|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1734523070000|2024-12-18 11:57:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734523080000|2024-12-18 11:58:00|43.88|43.7|43.85|43.67|43.88|43.7|43.85|43.67|3
1734523100000|2024-12-18 11:58:20|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1734523110000|2024-12-18 11:58:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1734523120000|2024-12-18 11:58:40|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734523130000|2024-12-18 11:58:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734523160000|2024-12-18 11:59:20|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|4
1734523170000|2024-12-18 11:59:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734523180000|2024-12-18 11:59:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734523190000|2024-12-18 11:59:50|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|3
1734523200000|2024-12-18 12:00:00|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1734523220000|2024-12-18 12:00:20|43.99|43.81|43.95|43.77|43.99|43.81|43.95|43.77|4
1734523230000|2024-12-18 12:00:30|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1734523240000|2024-12-18 12:00:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1734523250000|2024-12-18 12:00:50|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1734523260000|2024-12-18 12:01:00|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1734523270000|2024-12-18 12:01:10|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|3
1734523280000|2024-12-18 12:01:20|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|3
1734523290000|2024-12-18 12:01:30|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1734523320000|2024-12-18 12:02:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1734523330000|2024-12-18 12:02:10|44|43.82|44|43.82|44|43.82|44|43.82|1
1734523340000|2024-12-18 12:02:20|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734523350000|2024-12-18 12:02:30|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1734523360000|2024-12-18 12:02:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1734523370000|2024-12-18 12:02:50|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1734523380000|2024-12-18 12:03:00|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734523390000|2024-12-18 12:03:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734523410000|2024-12-18 12:03:30|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734523420000|2024-12-18 12:03:40|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734523430000|2024-12-18 12:03:50|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734523450000|2024-12-18 12:04:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734523460000|2024-12-18 12:04:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734523470000|2024-12-18 12:04:30|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1734523480000|2024-12-18 12:04:40|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734523500000|2024-12-18 12:05:00|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1734523510000|2024-12-18 12:05:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734523520000|2024-12-18 12:05:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1734523530000|2024-12-18 12:05:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1734523540000|2024-12-18 12:05:40|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|6
1734523550000|2024-12-18 12:05:50|43.97|43.79|43.92|43.74|43.97|43.79|43.92|43.74|4
1734523560000|2024-12-18 12:06:00|43.93|43.75|43.93|43.75|43.94|43.76|43.93|43.75|3
1734523570000|2024-12-18 12:06:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1734523580000|2024-12-18 12:06:20|43.96|43.78|43.95|43.77|43.96|43.78|43.94|43.76|4
1734523590000|2024-12-18 12:06:30|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1734523610000|2024-12-18 12:06:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734523620000|2024-12-18 12:07:00|43.95|43.77|43.96|43.78|43.97|43.79|43.95|43.77|3
1734523630000|2024-12-18 12:07:10|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|3
1734523640000|2024-12-18 12:07:20|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734523650000|2024-12-18 12:07:30|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1734523670000|2024-12-18 12:07:50|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1734523680000|2024-12-18 12:08:00|43.89|43.71|43.91|43.73|43.91|43.73|43.89|43.71|2
1734523690000|2024-12-18 12:08:10|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|2
1734523700000|2024-12-18 12:08:20|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1734523720000|2024-12-18 12:08:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734523730000|2024-12-18 12:08:50|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1734523750000|2024-12-18 12:09:10|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1734523770000|2024-12-18 12:09:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734523780000|2024-12-18 12:09:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1734523790000|2024-12-18 12:09:50|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1734523800000|2024-12-18 12:10:00|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|2
1734523810000|2024-12-18 12:10:10|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|5
1734523820000|2024-12-18 12:10:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734523830000|2024-12-18 12:10:30|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1734523840000|2024-12-18 12:10:40|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1734523850000|2024-12-18 12:10:50|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1734523860000|2024-12-18 12:11:00|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1734523870000|2024-12-18 12:11:10|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1734523880000|2024-12-18 12:11:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1734523890000|2024-12-18 12:11:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734523900000|2024-12-18 12:11:40|43.86|43.68|43.85|43.67|43.86|43.68|43.84|43.66|4
1734523920000|2024-12-18 12:12:00|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1734523930000|2024-12-18 12:12:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734523940000|2024-12-18 12:12:20|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734523950000|2024-12-18 12:12:30|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|2
1734523960000|2024-12-18 12:12:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1734523980000|2024-12-18 12:13:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1734524000000|2024-12-18 12:13:20|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|4
1734524010000|2024-12-18 12:13:30|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1734524030000|2024-12-18 12:13:50|43.89|43.71|43.9|43.72|43.9|43.72|43.87|43.69|4
1734524040000|2024-12-18 12:14:00|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1734524050000|2024-12-18 12:14:10|43.92|43.74|43.95|43.77|43.95|43.77|43.92|43.74|3
1734524060000|2024-12-18 12:14:20|43.96|43.78|43.99|43.81|43.99|43.81|43.96|43.78|3
1734524090000|2024-12-18 12:14:50|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1734524100000|2024-12-18 12:15:00|43.88|43.7|43.84|43.66|43.88|43.7|43.84|43.66|5
1734524110000|2024-12-18 12:15:10|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1734524120000|2024-12-18 12:15:20|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1734524130000|2024-12-18 12:15:30|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1734524140000|2024-12-18 12:15:40|43.82|43.64|43.83|43.65|43.83|43.65|43.8|43.62|6
1734524150000|2024-12-18 12:15:50|43.81|43.63|43.81|43.63|43.82|43.64|43.8|43.62|5
1734524160000|2024-12-18 12:16:00|43.8|43.62|43.74|43.56|43.8|43.62|43.74|43.56|7
1734524170000|2024-12-18 12:16:10|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|3
1734524180000|2024-12-18 12:16:20|43.74|43.56|43.73|43.55|43.74|43.56|43.72|43.54|5
1734524190000|2024-12-18 12:16:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1734524220000|2024-12-18 12:17:00|43.75|43.57|43.78|43.6|43.78|43.6|43.75|43.57|3
1734524240000|2024-12-18 12:17:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1734524260000|2024-12-18 12:17:40|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|6
1734524280000|2024-12-18 12:18:00|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|3
1734524290000|2024-12-18 12:18:10|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1734524300000|2024-12-18 12:18:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1734524390000|2024-12-18 12:19:50|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1734524400000|2024-12-18 12:20:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1734524410000|2024-12-18 12:20:10|43.77|43.59|43.75|43.57|43.79|43.61|43.75|43.57|7
1734524430000|2024-12-18 12:20:30|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|3
1734524440000|2024-12-18 12:20:40|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1734524450000|2024-12-18 12:20:50|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1734524470000|2024-12-18 12:21:10|43.74|43.56|43.67|43.49|43.74|43.56|43.67|43.49|4
1734524480000|2024-12-18 12:21:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1734524500000|2024-12-18 12:21:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1734524520000|2024-12-18 12:22:00|43.66|43.48|43.67|43.49|43.67|43.49|43.65|43.47|3
1734524530000|2024-12-18 12:22:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1734524550000|2024-12-18 12:22:30|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1734524560000|2024-12-18 12:22:40|43.69|43.51|43.71|43.53|43.71|43.53|43.69|43.51|3
1734524570000|2024-12-18 12:22:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1734524580000|2024-12-18 12:23:00|43.73|43.55|43.76|43.58|43.76|43.58|43.73|43.55|3
1734524610000|2024-12-18 12:23:30|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1734524640000|2024-12-18 12:24:00|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|3
1734524660000|2024-12-18 12:24:20|43.75|43.57|43.68|43.5|43.75|43.57|43.68|43.5|4
1734524670000|2024-12-18 12:24:30|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1734524700000|2024-12-18 12:25:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1734524710000|2024-12-18 12:25:10|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|3
1734524720000|2024-12-18 12:25:20|43.64|43.46|43.68|43.5|43.68|43.5|43.64|43.46|5
1734524730000|2024-12-18 12:25:30|43.67|43.49|43.64|43.46|43.67|43.49|43.64|43.46|2
1734524740000|2024-12-18 12:25:40|43.63|43.45|43.56|43.38|43.63|43.45|43.56|43.38|4
1734524750000|2024-12-18 12:25:50|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1734524760000|2024-12-18 12:26:00|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1734524780000|2024-12-18 12:26:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1734524790000|2024-12-18 12:26:30|43.51|43.33|43.49|43.31|43.53|43.35|43.49|43.31|3
1734524810000|2024-12-18 12:26:50|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1734524820000|2024-12-18 12:27:00|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1734524830000|2024-12-18 12:27:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1734524880000|2024-12-18 12:28:00|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|2
1734524890000|2024-12-18 12:28:10|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|5
1734524900000|2024-12-18 12:28:20|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1734524910000|2024-12-18 12:28:30|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1734524920000|2024-12-18 12:28:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734524960000|2024-12-18 12:29:20|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1734524970000|2024-12-18 12:29:30|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1734524980000|2024-12-18 12:29:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1734524990000|2024-12-18 12:29:50|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1734525010000|2024-12-18 12:30:10|43.46|43.28|43.47|43.29|43.47|43.29|43.44|43.26|3
1734525030000|2024-12-18 12:30:30|43.48|43.3|43.51|43.33|43.51|43.33|43.48|43.3|3
1734525040000|2024-12-18 12:30:40|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734525050000|2024-12-18 12:30:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734525060000|2024-12-18 12:31:00|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734525080000|2024-12-18 12:31:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1734525090000|2024-12-18 12:31:30|43.51|43.33|43.47|43.29|43.51|43.33|43.47|43.29|5
1734525100000|2024-12-18 12:31:40|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1734525120000|2024-12-18 12:32:00|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1734525130000|2024-12-18 12:32:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734525200000|2024-12-18 12:33:20|43.4|43.22|43.36|43.18|43.4|43.22|43.36|43.18|5
1734525210000|2024-12-18 12:33:30|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734525230000|2024-12-18 12:33:50|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1734525240000|2024-12-18 12:34:00|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1734525260000|2024-12-18 12:34:20|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|5
1734525270000|2024-12-18 12:34:30|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|6
1734525280000|2024-12-18 12:34:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1734525300000|2024-12-18 12:35:00|43.35|43.17|43.31|43.13|43.35|43.17|43.31|43.13|5
1734525310000|2024-12-18 12:35:10|43.3|43.12|43.24|43.06|43.3|43.12|43.24|43.06|9
1734525320000|2024-12-18 12:35:20|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734525330000|2024-12-18 12:35:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734525340000|2024-12-18 12:35:40|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1734525350000|2024-12-18 12:35:50|43.27|43.09|43.28|43.1|43.29|43.11|43.27|43.09|6
1734525360000|2024-12-18 12:36:00|43.29|43.11|43.28|43.1|43.3|43.12|43.28|43.1|3
1734525370000|2024-12-18 12:36:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1734525380000|2024-12-18 12:36:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1734525390000|2024-12-18 12:36:30|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734525400000|2024-12-18 12:36:40|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734525410000|2024-12-18 12:36:50|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|3
1734525420000|2024-12-18 12:37:00|43.34|43.16|43.3|43.12|43.34|43.16|43.3|43.12|5
1734525430000|2024-12-18 12:37:10|43.31|43.13|43.34|43.16|43.34|43.16|43.3|43.12|7
1734525440000|2024-12-18 12:37:20|43.32|43.14|43.31|43.13|43.33|43.15|43.31|43.13|6
1734525450000|2024-12-18 12:37:30|43.3|43.12|43.23|43.05|43.3|43.12|43.23|43.05|8
1734525460000|2024-12-18 12:37:40|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|5
1734525470000|2024-12-18 12:37:50|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|5
1734525480000|2024-12-18 12:38:00|43.28|43.1|43.29|43.11|43.32|43.14|43.28|43.1|8
1734525490000|2024-12-18 12:38:10|43.28|43.1|43.27|43.09|43.28|43.1|43.26|43.08|3
1734525500000|2024-12-18 12:38:20|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734525510000|2024-12-18 12:38:30|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1734525520000|2024-12-18 12:38:40|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734525530000|2024-12-18 12:38:50|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1734525540000|2024-12-18 12:39:00|43.26|43.08|43.25|43.07|43.27|43.09|43.25|43.07|4
1734525550000|2024-12-18 12:39:10|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1734525560000|2024-12-18 12:39:20|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|3
1734525570000|2024-12-18 12:39:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1734525580000|2024-12-18 12:39:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1734525590000|2024-12-18 12:39:50|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1734525600000|2024-12-18 12:40:00|43.27|43.09|43.24|43.06|43.27|43.09|43.24|43.06|5
1734525610000|2024-12-18 12:40:10|43.25|43.07|43.25|43.07|43.27|43.09|43.25|43.07|9
1734525620000|2024-12-18 12:40:20|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|7
1734525630000|2024-12-18 12:40:30|43.23|43.05|43.23|43.05|43.24|43.06|43.23|43.05|5
1734525640000|2024-12-18 12:40:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|4
1734525650000|2024-12-18 12:40:50|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1734525670000|2024-12-18 12:41:10|43.17|42.99|43.14|42.96|43.18|43|43.14|42.96|11
1734525690000|2024-12-18 12:41:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734525700000|2024-12-18 12:41:40|43.16|42.98|43.19|43.01|43.19|43.01|43.16|42.98|3
1734525710000|2024-12-18 12:41:50|43.2|43.02|43.2|43.02|43.21|43.03|43.2|43.02|3
1734525720000|2024-12-18 12:42:00|43.21|43.03|43.24|43.06|43.24|43.06|43.21|43.03|3
1734525730000|2024-12-18 12:42:10|43.26|43.08|43.31|43.13|43.31|43.13|43.26|43.08|4
1734525770000|2024-12-18 12:42:50|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734525780000|2024-12-18 12:43:00|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734525790000|2024-12-18 12:43:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1734525800000|2024-12-18 12:43:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734525810000|2024-12-18 12:43:30|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1734525820000|2024-12-18 12:43:40|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|4
1734525830000|2024-12-18 12:43:50|43.32|43.14|43.31|43.13|43.32|43.14|43.29|43.11|14
1734525840000|2024-12-18 12:44:00|43.3|43.12|43.31|43.13|43.32|43.14|43.29|43.11|10
1734525850000|2024-12-18 12:44:10|43.32|43.14|43.31|43.13|43.34|43.16|43.31|43.13|10
1734525860000|2024-12-18 12:44:20|43.3|43.12|43.23|43.05|43.3|43.12|43.23|43.05|14
1734525870000|2024-12-18 12:44:30|43.24|43.06|43.25|43.07|43.25|43.07|43.23|43.05|4
1734525880000|2024-12-18 12:44:40|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|3
1734525900000|2024-12-18 12:45:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734525910000|2024-12-18 12:45:10|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|2
1734525920000|2024-12-18 12:45:20|43.27|43.09|43.34|43.16|43.34|43.16|43.27|43.09|8
1734525930000|2024-12-18 12:45:30|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1734525940000|2024-12-18 12:45:40|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1734525950000|2024-12-18 12:45:50|43.37|43.19|43.35|43.17|43.39|43.21|43.35|43.17|8
1734525960000|2024-12-18 12:46:00|43.34|43.16|43.33|43.15|43.35|43.17|43.32|43.14|9
1734525970000|2024-12-18 12:46:10|43.34|43.16|43.35|43.17|43.36|43.18|43.34|43.16|4
1734525980000|2024-12-18 12:46:20|43.36|43.18|43.34|43.16|43.37|43.19|43.34|43.16|4
1734525990000|2024-12-18 12:46:30|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|3
1734526000000|2024-12-18 12:46:40|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|4
1734526010000|2024-12-18 12:46:50|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734526020000|2024-12-18 12:47:00|43.27|43.09|43.23|43.05|43.27|43.09|43.23|43.05|9
1734526030000|2024-12-18 12:47:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734526040000|2024-12-18 12:47:20|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|6
1734526050000|2024-12-18 12:47:30|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1734526060000|2024-12-18 12:47:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734526070000|2024-12-18 12:47:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734526080000|2024-12-18 12:48:00|43.2|43.02|43.15|42.97|43.2|43.02|43.15|42.97|6
1734526090000|2024-12-18 12:48:10|43.16|42.98|43.13|42.95|43.16|42.98|43.13|42.95|6
1734526100000|2024-12-18 12:48:20|43.14|42.96|43.13|42.95|43.14|42.96|43.12|42.94|6
1734526110000|2024-12-18 12:48:30|43.12|42.94|43.13|42.95|43.14|42.96|43.12|42.94|4
1734526120000|2024-12-18 12:48:40|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1734526140000|2024-12-18 12:49:00|43.14|42.96|43.14|42.96|43.14|42.96|43.13|42.95|5
1734526150000|2024-12-18 12:49:10|43.15|42.97|43.16|42.98|43.16|42.98|43.14|42.96|4
1734526160000|2024-12-18 12:49:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1734526190000|2024-12-18 12:49:50|43.16|42.98|43.17|42.99|43.17|42.99|43.15|42.97|6
1734526200000|2024-12-18 12:50:00|43.16|42.98|43.12|42.94|43.17|42.99|43.12|42.94|10
1734526210000|2024-12-18 12:50:10|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|7
1734526220000|2024-12-18 12:50:20|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|5
1734526230000|2024-12-18 12:50:30|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734526240000|2024-12-18 12:50:40|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|3
1734526260000|2024-12-18 12:51:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1734526270000|2024-12-18 12:51:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734526280000|2024-12-18 12:51:20|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1734526290000|2024-12-18 12:51:30|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734526300000|2024-12-18 12:51:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734526320000|2024-12-18 12:52:00|43.11|42.93|43.1|42.92|43.11|42.93|43.09|42.91|4
1734526330000|2024-12-18 12:52:10|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|7
1734526350000|2024-12-18 12:52:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734526360000|2024-12-18 12:52:40|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|3
1734526370000|2024-12-18 12:52:50|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1734526400000|2024-12-18 12:53:20|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|7
1734526410000|2024-12-18 12:53:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1734526420000|2024-12-18 12:53:40|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|3
1734526430000|2024-12-18 12:53:50|43.06|42.88|43.08|42.9|43.08|42.9|43.06|42.88|2
1734526440000|2024-12-18 12:54:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1734526450000|2024-12-18 12:54:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734526460000|2024-12-18 12:54:20|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|3
1734526480000|2024-12-18 12:54:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734526500000|2024-12-18 12:55:00|43.07|42.89|43.04|42.86|43.08|42.9|43.04|42.86|5
1734526510000|2024-12-18 12:55:10|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|4
1734526520000|2024-12-18 12:55:20|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1734526530000|2024-12-18 12:55:30|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|2
1734526540000|2024-12-18 12:55:40|43.09|42.91|43.07|42.89|43.1|42.92|43.07|42.89|6
1734526550000|2024-12-18 12:55:50|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1734526560000|2024-12-18 12:56:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1734526600000|2024-12-18 12:56:40|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734526620000|2024-12-18 12:57:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734526650000|2024-12-18 12:57:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734526660000|2024-12-18 12:57:40|43.13|42.95|43.11|42.93|43.14|42.96|43.11|42.93|5
1734526670000|2024-12-18 12:57:50|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1734526680000|2024-12-18 12:58:00|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1734526700000|2024-12-18 12:58:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734526710000|2024-12-18 12:58:30|43.16|42.98|43.24|43.06|43.24|43.06|43.16|42.98|5
1734526730000|2024-12-18 12:58:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734526740000|2024-12-18 12:59:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734526760000|2024-12-18 12:59:20|43.2|43.02|43.16|42.98|43.2|43.02|43.16|42.98|3
1734526770000|2024-12-18 12:59:30|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1734526800000|2024-12-18 13:00:00|43.14|42.96|43.11|42.93|43.14|42.96|43.11|42.93|5
1734526810000|2024-12-18 13:00:10|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|6
1734526820000|2024-12-18 13:00:20|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1734526830000|2024-12-18 13:00:30|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1734526840000|2024-12-18 13:00:40|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1734526850000|2024-12-18 13:00:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1734526860000|2024-12-18 13:01:00|43.05|42.87|43.02|42.84|43.05|42.87|43.02|42.84|2
1734526870000|2024-12-18 13:01:10|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|3
1734526880000|2024-12-18 13:01:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|4
1734526890000|2024-12-18 13:01:30|43.02|42.84|42.99|42.81|43.02|42.84|42.99|42.81|8
1734526900000|2024-12-18 13:01:40|43|42.82|42.98|42.8|43|42.82|42.98|42.8|3
1734526910000|2024-12-18 13:01:50|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|3
1734526920000|2024-12-18 13:02:00|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1734526950000|2024-12-18 13:02:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1734526960000|2024-12-18 13:02:40|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|3
1734526970000|2024-12-18 13:02:50|43.02|42.84|43.01|42.83|43.03|42.85|43|42.82|6
1734526980000|2024-12-18 13:03:00|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1734526990000|2024-12-18 13:03:10|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1734527000000|2024-12-18 13:03:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734527010000|2024-12-18 13:03:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734527030000|2024-12-18 13:03:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734527040000|2024-12-18 13:04:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1734527070000|2024-12-18 13:04:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1734527080000|2024-12-18 13:04:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1734527090000|2024-12-18 13:04:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1734527110000|2024-12-18 13:05:10|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1734527120000|2024-12-18 13:05:20|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1734527130000|2024-12-18 13:05:30|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1734527150000|2024-12-18 13:05:50|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1734527170000|2024-12-18 13:06:10|43.01|42.83|43.06|42.88|43.06|42.88|43.01|42.83|6
1734527180000|2024-12-18 13:06:20|43.07|42.89|43.09|42.91|43.09|42.91|43.07|42.89|5
1734527190000|2024-12-18 13:06:30|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1734527200000|2024-12-18 13:06:40|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1734527210000|2024-12-18 13:06:50|43.09|42.91|43.07|42.89|43.09|42.91|43.06|42.88|5
1734527220000|2024-12-18 13:07:00|43.05|42.87|43.03|42.85|43.06|42.88|43.03|42.85|9
1734527230000|2024-12-18 13:07:10|43.04|42.86|43.01|42.83|43.04|42.86|43.01|42.83|12
1734527250000|2024-12-18 13:07:30|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1734527260000|2024-12-18 13:07:40|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|2
1734527280000|2024-12-18 13:08:00|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1734527290000|2024-12-18 13:08:10|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|3
1734527310000|2024-12-18 13:08:30|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1734527320000|2024-12-18 13:08:40|43.08|42.9|43.09|42.91|43.09|42.91|43.07|42.89|4
1734527330000|2024-12-18 13:08:50|43.11|42.93|43.15|42.97|43.15|42.97|43.11|42.93|4
1734527340000|2024-12-18 13:09:00|43.16|42.98|43.2|43.02|43.2|43.02|43.16|42.98|6
1734527350000|2024-12-18 13:09:10|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734527370000|2024-12-18 13:09:30|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1734527380000|2024-12-18 13:09:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734527390000|2024-12-18 13:09:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1734527400000|2024-12-18 13:10:00|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1734527410000|2024-12-18 13:10:10|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1734527420000|2024-12-18 13:10:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1734527430000|2024-12-18 13:10:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1734527440000|2024-12-18 13:10:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1734527460000|2024-12-18 13:11:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1734527470000|2024-12-18 13:11:10|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1734527480000|2024-12-18 13:11:20|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1734527490000|2024-12-18 13:11:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1734527500000|2024-12-18 13:11:40|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1734527510000|2024-12-18 13:11:50|43.31|43.13|43.26|43.08|43.31|43.13|43.26|43.08|5
1734527520000|2024-12-18 13:12:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734527530000|2024-12-18 13:12:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1734527540000|2024-12-18 13:12:20|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1734527550000|2024-12-18 13:12:30|43.28|43.1|43.3|43.12|43.3|43.12|43.28|43.1|2
1734527560000|2024-12-18 13:12:40|43.31|43.13|43.34|43.16|43.34|43.16|43.31|43.13|4
1734527570000|2024-12-18 13:12:50|43.35|43.17|43.39|43.21|43.39|43.21|43.35|43.17|4
1734527590000|2024-12-18 13:13:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1734527600000|2024-12-18 13:13:20|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1734527610000|2024-12-18 13:13:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1734527620000|2024-12-18 13:13:40|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1734527630000|2024-12-18 13:13:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734527640000|2024-12-18 13:14:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1734527650000|2024-12-18 13:14:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1734527670000|2024-12-18 13:14:30|43.37|43.19|43.32|43.14|43.37|43.19|43.32|43.14|5
1734527680000|2024-12-18 13:14:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|4
1734527690000|2024-12-18 13:14:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1734527700000|2024-12-18 13:15:00|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1734527710000|2024-12-18 13:15:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1734527720000|2024-12-18 13:15:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1734527730000|2024-12-18 13:15:30|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|3
1734527740000|2024-12-18 13:15:40|43.39|43.21|43.43|43.25|43.43|43.25|43.39|43.21|4
1734527750000|2024-12-18 13:15:50|43.44|43.26|43.49|43.31|43.49|43.31|43.44|43.26|6
1734527760000|2024-12-18 13:16:00|43.5|43.32|43.53|43.35|43.53|43.35|43.5|43.32|2
1734527770000|2024-12-18 13:16:10|43.54|43.36|43.57|43.39|43.57|43.39|43.54|43.36|4
1734527780000|2024-12-18 13:16:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1734527790000|2024-12-18 13:16:30|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1734527800000|2024-12-18 13:16:40|43.62|43.44|43.67|43.49|43.67|43.49|43.62|43.44|5
1734527810000|2024-12-18 13:16:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1734527830000|2024-12-18 13:17:10|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|3
1734527840000|2024-12-18 13:17:20|43.64|43.46|43.61|43.43|43.64|43.46|43.61|43.43|4
1734527850000|2024-12-18 13:17:30|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1734527860000|2024-12-18 13:17:40|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1734527870000|2024-12-18 13:17:50|43.59|43.41|43.5|43.32|43.59|43.41|43.5|43.32|7
1734527880000|2024-12-18 13:18:00|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|3
1734527900000|2024-12-18 13:18:20|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1734527910000|2024-12-18 13:18:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1734527920000|2024-12-18 13:18:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1734527940000|2024-12-18 13:19:00|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1734527950000|2024-12-18 13:19:10|43.44|43.26|43.49|43.31|43.49|43.31|43.44|43.26|6
1734527960000|2024-12-18 13:19:20|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|2
1734527970000|2024-12-18 13:19:30|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734527980000|2024-12-18 13:19:40|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|3
1734527990000|2024-12-18 13:19:50|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1734528000000|2024-12-18 13:20:00|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1734528010000|2024-12-18 13:20:10|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1734528020000|2024-12-18 13:20:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1734528030000|2024-12-18 13:20:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1734528040000|2024-12-18 13:20:40|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|2
1734528050000|2024-12-18 13:20:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734528060000|2024-12-18 13:21:00|43.56|43.38|43.58|43.4|43.58|43.4|43.56|43.38|3
1734528070000|2024-12-18 13:21:10|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1734528090000|2024-12-18 13:21:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1734528110000|2024-12-18 13:21:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1734528120000|2024-12-18 13:22:00|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1734528130000|2024-12-18 13:22:10|43.56|43.38|43.48|43.3|43.56|43.38|43.48|43.3|5
1734528140000|2024-12-18 13:22:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1734528150000|2024-12-18 13:22:30|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1734528160000|2024-12-18 13:22:40|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1734528170000|2024-12-18 13:22:50|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1734528180000|2024-12-18 13:23:00|43.41|43.23|43.32|43.14|43.41|43.23|43.32|43.14|7
1734528190000|2024-12-18 13:23:10|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1734528200000|2024-12-18 13:23:20|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1734528210000|2024-12-18 13:23:30|43.26|43.08|43.2|43.02|43.26|43.08|43.2|43.02|5
1734528220000|2024-12-18 13:23:40|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|4
1734528230000|2024-12-18 13:23:50|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1734528240000|2024-12-18 13:24:00|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1734528250000|2024-12-18 13:24:10|43.13|42.95|43.11|42.93|43.14|42.96|43.11|42.93|5
1734528260000|2024-12-18 13:24:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734528270000|2024-12-18 13:24:30|43.11|42.93|43.12|42.94|43.13|42.95|43.11|42.93|4
1734528290000|2024-12-18 13:24:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734528300000|2024-12-18 13:25:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1734528310000|2024-12-18 13:25:10|43.11|42.93|43.12|42.94|43.13|42.95|43.11|42.93|8
1734528320000|2024-12-18 13:25:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1734528330000|2024-12-18 13:25:30|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1734528340000|2024-12-18 13:25:40|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1734528350000|2024-12-18 13:25:50|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734528360000|2024-12-18 13:26:00|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1734528370000|2024-12-18 13:26:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1734528380000|2024-12-18 13:26:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1734528400000|2024-12-18 13:26:40|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1734528410000|2024-12-18 13:26:50|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1734528420000|2024-12-18 13:27:00|43.11|42.93|43.09|42.91|43.12|42.94|43.09|42.91|7
1734528430000|2024-12-18 13:27:10|43.05|42.87|43.1|42.92|43.12|42.94|43.04|42.86|15
1734528440000|2024-12-18 13:27:20|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1734528450000|2024-12-18 13:27:30|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|6
1734528460000|2024-12-18 13:27:40|43.09|42.91|43.07|42.89|43.09|42.91|43.07|42.89|3
1734528470000|2024-12-18 13:27:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1734768000000|2024-12-21 08:00:00|38.55|38.37|38.6|38.42|38.6|38.42|38.55|38.37|4
1734768010000|2024-12-21 08:00:10|38.59|38.41|38.63|38.45|38.63|38.45|38.59|38.41|5
1734768020000|2024-12-21 08:00:20|38.64|38.46|38.66|38.48|38.66|38.48|38.63|38.45|5
1734768030000|2024-12-21 08:00:30|38.67|38.49|38.67|38.49|38.67|38.49|38.67|38.49|1
1734768040000|2024-12-21 08:00:40|38.68|38.5|38.7|38.52|38.7|38.52|38.68|38.5|3
1734768050000|2024-12-21 08:00:50|38.69|38.51|38.66|38.48|38.7|38.52|38.65|38.47|7
1734768060000|2024-12-21 08:01:00|38.67|38.49|38.7|38.52|38.7|38.52|38.66|38.48|5
1734768070000|2024-12-21 08:01:10|38.71|38.53|38.72|38.54|38.73|38.55|38.71|38.53|4
1734768080000|2024-12-21 08:01:20|38.73|38.55|38.75|38.57|38.75|38.57|38.73|38.55|4
1734768090000|2024-12-21 08:01:30|38.76|38.58|38.77|38.59|38.78|38.6|38.75|38.57|6
1734768100000|2024-12-21 08:01:40|38.78|38.6|38.77|38.59|38.78|38.6|38.77|38.59|2
1734768110000|2024-12-21 08:01:50|38.76|38.58|38.77|38.59|38.77|38.59|38.76|38.58|2
1734768120000|2024-12-21 08:02:00|38.78|38.6|38.78|38.6|38.78|38.6|38.77|38.59|5
1734768130000|2024-12-21 08:02:10|38.79|38.61|38.78|38.6|38.81|38.63|38.78|38.6|5
1734768140000|2024-12-21 08:02:20|38.79|38.61|38.79|38.61|38.79|38.61|38.79|38.61|1
1734768150000|2024-12-21 08:02:30|38.77|38.59|38.74|38.56|38.77|38.59|38.73|38.55|5
1734768160000|2024-12-21 08:02:40|38.73|38.55|38.73|38.55|38.73|38.55|38.72|38.54|3
1734768170000|2024-12-21 08:02:50|38.72|38.54|38.71|38.53|38.72|38.54|38.71|38.53|2
1734768180000|2024-12-21 08:03:00|38.72|38.54|38.72|38.54|38.73|38.55|38.72|38.54|5
1734768190000|2024-12-21 08:03:10|38.71|38.53|38.7|38.52|38.71|38.53|38.7|38.52|6
1734768200000|2024-12-21 08:03:20|38.69|38.51|38.64|38.46|38.69|38.51|38.64|38.46|5
1734768210000|2024-12-21 08:03:30|38.63|38.45|38.63|38.45|38.64|38.46|38.63|38.45|5
1734768220000|2024-12-21 08:03:40|38.64|38.46|38.62|38.44|38.64|38.46|38.62|38.44|3
1734768230000|2024-12-21 08:03:50|38.63|38.45|38.62|38.44|38.63|38.45|38.62|38.44|2
1734768240000|2024-12-21 08:04:00|38.63|38.45|38.62|38.44|38.63|38.45|38.61|38.43|4
1734768250000|2024-12-21 08:04:10|38.6|38.42|38.57|38.39|38.61|38.43|38.57|38.39|8
1734768260000|2024-12-21 08:04:20|38.55|38.37|38.57|38.39|38.59|38.41|38.55|38.37|11
1734768270000|2024-12-21 08:04:30|38.56|38.38|38.58|38.4|38.58|38.4|38.56|38.38|5
1734768280000|2024-12-21 08:04:40|38.57|38.39|38.66|38.48|38.66|38.48|38.57|38.39|11
1734768290000|2024-12-21 08:04:50|38.65|38.47|38.62|38.44|38.65|38.47|38.62|38.44|7
1734768300000|2024-12-21 08:05:00|38.61|38.43|38.62|38.44|38.62|38.44|38.61|38.43|8
1734768310000|2024-12-21 08:05:10|38.61|38.43|38.68|38.5|38.69|38.51|38.61|38.43|7
1734768320000|2024-12-21 08:05:20|38.69|38.51|38.73|38.55|38.73|38.55|38.69|38.51|4
1734768330000|2024-12-21 08:05:30|38.74|38.56|38.76|38.58|38.76|38.58|38.74|38.56|2
1734768340000|2024-12-21 08:05:40|38.75|38.57|38.69|38.51|38.75|38.57|38.69|38.51|10
1734768350000|2024-12-21 08:05:50|38.68|38.5|38.66|38.48|38.68|38.5|38.66|38.48|3
1734768370000|2024-12-21 08:06:10|38.67|38.49|38.67|38.49|38.67|38.49|38.67|38.49|1
1734768390000|2024-12-21 08:06:30|38.69|38.51|38.67|38.49|38.71|38.53|38.67|38.49|6
1734768400000|2024-12-21 08:06:40|38.66|38.48|38.65|38.47|38.66|38.48|38.65|38.47|2
1734768410000|2024-12-21 08:06:50|38.64|38.46|38.62|38.44|38.64|38.46|38.62|38.44|3
1734768420000|2024-12-21 08:07:00|38.61|38.43|38.55|38.37|38.61|38.43|38.55|38.37|7
1734768430000|2024-12-21 08:07:10|38.54|38.36|38.54|38.36|38.54|38.36|38.54|38.36|1
1734768440000|2024-12-21 08:07:20|38.53|38.35|38.54|38.36|38.54|38.36|38.49|38.31|7
1734768450000|2024-12-21 08:07:30|38.57|38.39|38.6|38.42|38.6|38.42|38.57|38.39|4
1734768460000|2024-12-21 08:07:40|38.59|38.41|38.57|38.39|38.59|38.41|38.57|38.39|9
1734768470000|2024-12-21 08:07:50|38.58|38.4|38.59|38.41|38.59|38.41|38.57|38.39|9
1734768480000|2024-12-21 08:08:00|38.58|38.4|38.49|38.31|38.58|38.4|38.49|38.31|8
1734768490000|2024-12-21 08:08:10|38.48|38.3|38.48|38.3|38.49|38.31|38.48|38.3|3
1734768500000|2024-12-21 08:08:20|38.47|38.29|38.46|38.28|38.48|38.3|38.46|38.28|4
1734768530000|2024-12-21 08:08:50|38.45|38.27|38.45|38.27|38.46|38.28|38.45|38.27|3
1734768540000|2024-12-21 08:09:00|38.46|38.28|38.45|38.27|38.46|38.28|38.45|38.27|2
1734768550000|2024-12-21 08:09:10|38.44|38.26|38.43|38.25|38.44|38.26|38.43|38.25|2
1734768560000|2024-12-21 08:09:20|38.41|38.23|38.4|38.22|38.41|38.23|38.4|38.22|2
1734768570000|2024-12-21 08:09:30|38.41|38.23|38.41|38.23|38.41|38.23|38.41|38.23|1
1734768580000|2024-12-21 08:09:40|38.42|38.24|38.43|38.25|38.43|38.25|38.4|38.22|5
1734768590000|2024-12-21 08:09:50|38.44|38.26|38.5|38.32|38.5|38.32|38.44|38.26|7
1734768600000|2024-12-21 08:10:00|38.51|38.33|38.5|38.32|38.51|38.33|38.49|38.31|4
1734768610000|2024-12-21 08:10:10|38.49|38.31|38.46|38.28|38.49|38.31|38.46|38.28|3
1734768620000|2024-12-21 08:10:20|38.45|38.27|38.44|38.26|38.45|38.27|38.44|38.26|2
1734768630000|2024-12-21 08:10:30|38.43|38.25|38.43|38.25|38.44|38.26|38.43|38.25|3
1734768650000|2024-12-21 08:10:50|38.44|38.26|38.43|38.25|38.44|38.26|38.43|38.25|2
1734768660000|2024-12-21 08:11:00|38.44|38.26|38.48|38.3|38.48|38.3|38.44|38.26|4
1734768670000|2024-12-21 08:11:10|38.49|38.31|38.45|38.27|38.49|38.31|38.45|38.27|4
1734768690000|2024-12-21 08:11:30|38.46|38.28|38.47|38.29|38.47|38.29|38.46|38.28|2
1734768700000|2024-12-21 08:11:40|38.48|38.3|38.54|38.36|38.54|38.36|38.48|38.3|5
1734768710000|2024-12-21 08:11:50|38.53|38.35|38.52|38.34|38.54|38.36|38.52|38.34|4
1734768720000|2024-12-21 08:12:00|38.5|38.32|38.47|38.29|38.5|38.32|38.47|38.29|3
1734768730000|2024-12-21 08:12:10|38.48|38.3|38.49|38.31|38.49|38.31|38.48|38.3|4
1734768740000|2024-12-21 08:12:20|38.51|38.33|38.53|38.35|38.53|38.35|38.51|38.33|3
1734768750000|2024-12-21 08:12:30|38.54|38.36|38.54|38.36|38.54|38.36|38.54|38.36|1
1734768760000|2024-12-21 08:12:40|38.56|38.38|38.55|38.37|38.57|38.39|38.55|38.37|4
1734768780000|2024-12-21 08:13:00|38.54|38.36|38.52|38.34|38.54|38.36|38.52|38.34|3
1734768790000|2024-12-21 08:13:10|38.53|38.35|38.51|38.33|38.53|38.35|38.51|38.33|3
1734768800000|2024-12-21 08:13:20|38.52|38.34|38.51|38.33|38.52|38.34|38.5|38.32|8
1734768810000|2024-12-21 08:13:30|38.52|38.34|38.51|38.33|38.52|38.34|38.5|38.32|4
1734768820000|2024-12-21 08:13:40|38.52|38.34|38.51|38.33|38.52|38.34|38.51|38.33|2
1734768830000|2024-12-21 08:13:50|38.5|38.32|38.51|38.33|38.51|38.33|38.5|38.32|2
1734768840000|2024-12-21 08:14:00|38.52|38.34|38.52|38.34|38.53|38.35|38.52|38.34|3
1734768850000|2024-12-21 08:14:10|38.54|38.36|38.53|38.35|38.55|38.37|38.53|38.35|4
1734768860000|2024-12-21 08:14:20|38.54|38.36|38.54|38.36|38.54|38.36|38.54|38.36|1
1734768870000|2024-12-21 08:14:30|38.55|38.37|38.58|38.4|38.58|38.4|38.55|38.37|4
1734768880000|2024-12-21 08:14:40|38.59|38.41|38.62|38.44|38.62|38.44|38.59|38.41|6
1734768890000|2024-12-21 08:14:50|38.61|38.43|38.6|38.42|38.62|38.44|38.6|38.42|4
1734768900000|2024-12-21 08:15:00|38.61|38.43|38.6|38.42|38.64|38.46|38.6|38.42|6
1734768910000|2024-12-21 08:15:10|38.59|38.41|38.56|38.38|38.59|38.41|38.56|38.38|6
1734768920000|2024-12-21 08:15:20|38.57|38.39|38.57|38.39|38.57|38.39|38.57|38.39|1
1734768940000|2024-12-21 08:15:40|38.54|38.36|38.53|38.35|38.54|38.36|38.53|38.35|2
1734768950000|2024-12-21 08:15:50|38.52|38.34|38.51|38.33|38.52|38.34|38.51|38.33|2
1734768960000|2024-12-21 08:16:00|38.52|38.34|38.53|38.35|38.55|38.37|38.52|38.34|6
1734768970000|2024-12-21 08:16:10|38.54|38.36|38.57|38.39|38.57|38.39|38.54|38.36|4
1734768990000|2024-12-21 08:16:30|38.58|38.4|38.55|38.37|38.58|38.4|38.55|38.37|4
1734769000000|2024-12-21 08:16:40|38.54|38.36|38.54|38.36|38.54|38.36|38.54|38.36|1
1734769010000|2024-12-21 08:16:50|38.53|38.35|38.54|38.36|38.54|38.36|38.53|38.35|2
1734769020000|2024-12-21 08:17:00|38.55|38.37|38.56|38.38|38.58|38.4|38.55|38.37|6
1734769030000|2024-12-21 08:17:10|38.55|38.37|38.5|38.32|38.55|38.37|38.5|38.32|6
1734769040000|2024-12-21 08:17:20|38.51|38.33|38.51|38.33|38.52|38.34|38.5|38.32|4
1734769050000|2024-12-21 08:17:30|38.5|38.32|38.5|38.32|38.52|38.34|38.5|38.32|5
1734769060000|2024-12-21 08:17:40|38.49|38.31|38.45|38.27|38.49|38.31|38.45|38.27|4
1734769070000|2024-12-21 08:17:50|38.44|38.26|38.43|38.25|38.44|38.26|38.43|38.25|2
1734769080000|2024-12-21 08:18:00|38.44|38.26|38.43|38.25|38.45|38.27|38.43|38.25|5
1734769090000|2024-12-21 08:18:10|38.44|38.26|38.43|38.25|38.44|38.26|38.43|38.25|4
1734769100000|2024-12-21 08:18:20|38.44|38.26|38.44|38.26|38.44|38.26|38.44|38.26|1
1734769110000|2024-12-21 08:18:30|38.46|38.28|38.46|38.28|38.46|38.28|38.45|38.27|3
1734769120000|2024-12-21 08:18:40|38.45|38.27|38.45|38.27|38.45|38.27|38.45|38.27|1
1734769130000|2024-12-21 08:18:50|38.44|38.26|38.45|38.27|38.45|38.27|38.43|38.25|4
1734769140000|2024-12-21 08:19:00|38.46|38.28|38.47|38.29|38.47|38.29|38.46|38.28|4
1734769150000|2024-12-21 08:19:10|38.46|38.28|38.44|38.26|38.47|38.29|38.44|38.26|4
1734769160000|2024-12-21 08:19:20|38.45|38.27|38.46|38.28|38.47|38.29|38.45|38.27|4
1734769170000|2024-12-21 08:19:30|38.47|38.29|38.46|38.28|38.47|38.29|38.46|38.28|2
1734769200000|2024-12-21 08:20:00|38.45|38.27|38.46|38.28|38.46|38.28|38.45|38.27|4
1734769220000|2024-12-21 08:20:20|38.45|38.27|38.45|38.27|38.45|38.27|38.45|38.27|1
1734769230000|2024-12-21 08:20:30|38.44|38.26|38.42|38.24|38.44|38.26|38.42|38.24|3
1734769280000|2024-12-21 08:21:20|38.43|38.25|38.44|38.26|38.45|38.27|38.43|38.25|4
1734769290000|2024-12-21 08:21:30|38.43|38.25|38.42|38.24|38.43|38.25|38.42|38.24|2
1734769310000|2024-12-21 08:21:50|38.4|38.22|38.39|38.21|38.4|38.22|38.39|38.21|2
1734769340000|2024-12-21 08:22:20|38.37|38.19|38.36|38.18|38.37|38.19|38.36|38.18|2
1734769350000|2024-12-21 08:22:30|38.37|38.19|38.37|38.19|38.38|38.2|38.37|38.19|3
1734769360000|2024-12-21 08:22:40|38.36|38.18|38.36|38.18|38.37|38.19|38.36|38.18|3
1734769370000|2024-12-21 08:22:50|38.35|38.17|38.35|38.17|38.35|38.17|38.35|38.17|1
1734769380000|2024-12-21 08:23:00|38.34|38.16|38.34|38.16|38.35|38.17|38.34|38.16|5
1734769390000|2024-12-21 08:23:10|38.35|38.17|38.34|38.16|38.35|38.17|38.34|38.16|2
1734769400000|2024-12-21 08:23:20|38.33|38.15|38.33|38.15|38.34|38.16|38.33|38.15|3
1734769410000|2024-12-21 08:23:30|38.34|38.16|38.34|38.16|38.34|38.16|38.34|38.16|1
1734769420000|2024-12-21 08:23:40|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1734769430000|2024-12-21 08:23:50|38.32|38.14|38.3|38.12|38.32|38.14|38.3|38.12|3
1734769450000|2024-12-21 08:24:10|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1734769460000|2024-12-21 08:24:20|38.28|38.1|38.28|38.1|38.28|38.1|38.28|38.1|1
1734769490000|2024-12-21 08:24:50|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1734769500000|2024-12-21 08:25:00|38.24|38.06|38.25|38.07|38.26|38.08|38.24|38.06|4
1734769510000|2024-12-21 08:25:10|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|6
1734769530000|2024-12-21 08:25:30|38.26|38.08|38.3|38.12|38.3|38.12|38.26|38.08|4
1734769540000|2024-12-21 08:25:40|38.31|38.13|38.31|38.13|38.31|38.13|38.31|38.13|1
1734769550000|2024-12-21 08:25:50|38.3|38.12|38.27|38.09|38.3|38.12|38.27|38.09|4
1734769560000|2024-12-21 08:26:00|38.28|38.1|38.29|38.11|38.29|38.11|38.28|38.1|2
1734769570000|2024-12-21 08:26:10|38.3|38.12|38.32|38.14|38.32|38.14|38.29|38.11|4
1734769580000|2024-12-21 08:26:20|38.33|38.15|38.32|38.14|38.33|38.15|38.31|38.13|4
1734769590000|2024-12-21 08:26:30|38.33|38.15|38.36|38.18|38.36|38.18|38.33|38.15|4
1734769600000|2024-12-21 08:26:40|38.37|38.19|38.38|38.2|38.39|38.21|38.37|38.19|4
1734769610000|2024-12-21 08:26:50|38.37|38.19|38.37|38.19|38.38|38.2|38.37|38.19|3
1734769620000|2024-12-21 08:27:00|38.36|38.18|38.32|38.14|38.36|38.18|38.32|38.14|6
1734769630000|2024-12-21 08:27:10|38.31|38.13|38.32|38.14|38.32|38.14|38.31|38.13|2
1734769640000|2024-12-21 08:27:20|38.31|38.13|38.32|38.14|38.33|38.15|38.31|38.13|4
1734769650000|2024-12-21 08:27:30|38.31|38.13|38.29|38.11|38.31|38.13|38.29|38.11|3
1734769660000|2024-12-21 08:27:40|38.28|38.1|38.28|38.1|38.29|38.11|38.28|38.1|5
1734769670000|2024-12-21 08:27:50|38.27|38.09|38.25|38.07|38.27|38.09|38.25|38.07|3
1734769690000|2024-12-21 08:28:10|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1734769700000|2024-12-21 08:28:20|38.23|38.05|38.23|38.05|38.24|38.06|38.23|38.05|3
1734769710000|2024-12-21 08:28:30|38.24|38.06|38.23|38.05|38.24|38.06|38.23|38.05|2
1734769730000|2024-12-21 08:28:50|38.24|38.06|38.23|38.05|38.24|38.06|38.23|38.05|2
1734769760000|2024-12-21 08:29:20|38.22|38.04|38.2|38.02|38.22|38.04|38.2|38.02|2
1734769770000|2024-12-21 08:29:30|38.19|38.01|38.18|38|38.19|38.01|38.17|37.99|4
1734769780000|2024-12-21 08:29:40|38.19|38.01|38.18|38|38.19|38.01|38.18|38|2
1734769790000|2024-12-21 08:29:50|38.17|37.99|38.17|37.99|38.17|37.99|38.17|37.99|1
1734769800000|2024-12-21 08:30:00|38.18|38|38.19|38.01|38.2|38.02|38.18|38|4
1734769810000|2024-12-21 08:30:10|38.2|38.02|38.2|38.02|38.2|38.02|38.19|38.01|3
1734769820000|2024-12-21 08:30:20|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1734769830000|2024-12-21 08:30:30|38.2|38.02|38.2|38.02|38.2|38.02|38.19|38.01|3
1734769840000|2024-12-21 08:30:40|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1734769850000|2024-12-21 08:30:50|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1734769860000|2024-12-21 08:31:00|38.21|38.03|38.26|38.08|38.26|38.08|38.21|38.03|5
1734769870000|2024-12-21 08:31:10|38.25|38.07|38.23|38.05|38.25|38.07|38.22|38.04|4
1734769880000|2024-12-21 08:31:20|38.24|38.06|38.24|38.06|38.26|38.08|38.24|38.06|4
1734769890000|2024-12-21 08:31:30|38.23|38.05|38.25|38.07|38.25|38.07|38.23|38.05|2
1734769900000|2024-12-21 08:31:40|38.26|38.08|38.26|38.08|38.26|38.08|38.26|38.08|1
1734769910000|2024-12-21 08:31:50|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1734769920000|2024-12-21 08:32:00|38.24|38.06|38.23|38.05|38.25|38.07|38.23|38.05|4
1734769930000|2024-12-21 08:32:10|38.22|38.04|38.23|38.05|38.23|38.05|38.22|38.04|2
1734769940000|2024-12-21 08:32:20|38.22|38.04|38.22|38.04|38.23|38.05|38.22|38.04|3
1734769950000|2024-12-21 08:32:30|38.23|38.05|38.24|38.06|38.24|38.06|38.23|38.05|2
1734769960000|2024-12-21 08:32:40|38.26|38.08|38.28|38.1|38.28|38.1|38.26|38.08|3
1734769970000|2024-12-21 08:32:50|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1734769980000|2024-12-21 08:33:00|38.24|38.06|38.21|38.03|38.24|38.06|38.21|38.03|4
1734769990000|2024-12-21 08:33:10|38.22|38.04|38.21|38.03|38.22|38.04|38.21|38.03|2
1734770000000|2024-12-21 08:33:20|38.22|38.04|38.19|38.01|38.22|38.04|38.19|38.01|3
1734770010000|2024-12-21 08:33:30|38.18|38|38.18|38|38.18|38|38.17|37.99|3
1734770020000|2024-12-21 08:33:40|38.17|37.99|38.17|37.99|38.17|37.99|38.17|37.99|1
1734770030000|2024-12-21 08:33:50|38.18|38|38.17|37.99|38.18|38|38.17|37.99|2
1734770040000|2024-12-21 08:34:00|38.16|37.98|38.16|37.98|38.16|37.98|38.16|37.98|1
1734770080000|2024-12-21 08:34:40|38.17|37.99|38.18|38|38.18|38|38.17|37.99|6
1734770090000|2024-12-21 08:34:50|38.2|38.02|38.22|38.04|38.22|38.04|38.2|38.02|3
1734770100000|2024-12-21 08:35:00|38.23|38.05|38.24|38.06|38.24|38.06|38.23|38.05|2
1734770110000|2024-12-21 08:35:10|38.25|38.07|38.28|38.1|38.28|38.1|38.24|38.06|4
1734770120000|2024-12-21 08:35:20|38.27|38.09|38.24|38.06|38.27|38.09|38.24|38.06|4
1734770140000|2024-12-21 08:35:40|38.23|38.05|38.21|38.03|38.23|38.05|38.21|38.03|3
1734770150000|2024-12-21 08:35:50|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1734770160000|2024-12-21 08:36:00|38.19|38.01|38.21|38.03|38.21|38.03|38.19|38.01|3
1734770170000|2024-12-21 08:36:10|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1734770190000|2024-12-21 08:36:30|38.17|37.99|38.18|38|38.18|38|38.17|37.99|2
1734770200000|2024-12-21 08:36:40|38.19|38.01|38.2|38.02|38.2|38.02|38.19|38.01|2
1734770220000|2024-12-21 08:37:00|38.19|38.01|38.19|38.01|38.2|38.02|38.19|38.01|3
1734770240000|2024-12-21 08:37:20|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1734770250000|2024-12-21 08:37:30|38.23|38.05|38.22|38.04|38.23|38.05|38.22|38.04|2
1734770260000|2024-12-21 08:37:40|38.21|38.03|38.21|38.03|38.21|38.03|38.21|38.03|1
1734770270000|2024-12-21 08:37:50|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1734770280000|2024-12-21 08:38:00|38.19|38.01|38.2|38.02|38.2|38.02|38.19|38.01|4
1734770290000|2024-12-21 08:38:10|38.23|38.05|38.22|38.04|38.23|38.05|38.22|38.04|2
1734770300000|2024-12-21 08:38:20|38.23|38.05|38.23|38.05|38.24|38.06|38.23|38.05|3
1734770310000|2024-12-21 08:38:30|38.24|38.06|38.25|38.07|38.25|38.07|38.24|38.06|2
1734770320000|2024-12-21 08:38:40|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1734770330000|2024-12-21 08:38:50|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1734770340000|2024-12-21 08:39:00|38.23|38.05|38.2|38.02|38.23|38.05|38.19|38.01|6
1734770350000|2024-12-21 08:39:10|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1734770360000|2024-12-21 08:39:20|38.18|38|38.18|38|38.18|38|38.18|38|1
1734770370000|2024-12-21 08:39:30|38.17|37.99|38.18|38|38.18|38|38.17|37.99|2
1734770380000|2024-12-21 08:39:40|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1734770390000|2024-12-21 08:39:50|38.18|38|38.18|38|38.18|38|38.18|38|1
1734770400000|2024-12-21 08:40:00|38.17|37.99|38.17|37.99|38.17|37.99|38.17|37.99|1
1734770410000|2024-12-21 08:40:10|38.16|37.98|38.16|37.98|38.16|37.98|38.16|37.98|1
1734770430000|2024-12-21 08:40:30|38.17|37.99|38.16|37.98|38.17|37.99|38.16|37.98|2
1734770460000|2024-12-21 08:41:00|38.15|37.97|38.15|37.97|38.15|37.97|38.15|37.97|1
1734770470000|2024-12-21 08:41:10|38.13|37.95|38.12|37.94|38.13|37.95|38.12|37.94|2
1734770480000|2024-12-21 08:41:20|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1734770500000|2024-12-21 08:41:40|38.1|37.92|38.1|37.92|38.1|37.92|38.09|37.91|3
1734770510000|2024-12-21 08:41:50|38.09|37.91|38.06|37.88|38.09|37.91|38.06|37.88|4
1734770520000|2024-12-21 08:42:00|38.05|37.87|38.06|37.88|38.06|37.88|38.05|37.87|4
1734770530000|2024-12-21 08:42:10|38.05|37.87|38.05|37.87|38.05|37.87|38.05|37.87|1
1734770550000|2024-12-21 08:42:30|38.04|37.86|38.02|37.84|38.04|37.86|38.02|37.84|3
1734770570000|2024-12-21 08:42:50|38.01|37.83|38.01|37.83|38.02|37.84|38.01|37.83|3
1734770590000|2024-12-21 08:43:10|37.99|37.81|37.95|37.77|37.99|37.81|37.95|37.77|4
1734770600000|2024-12-21 08:43:20|37.94|37.76|37.93|37.75|37.94|37.76|37.93|37.75|2
1734770610000|2024-12-21 08:43:30|37.92|37.74|37.92|37.74|37.93|37.75|37.92|37.74|3
1734770620000|2024-12-21 08:43:40|37.9|37.72|37.9|37.72|37.9|37.72|37.89|37.71|3
1734770630000|2024-12-21 08:43:50|37.89|37.71|37.89|37.71|37.89|37.71|37.89|37.71|1
1734770640000|2024-12-21 08:44:00|37.9|37.72|37.89|37.71|37.9|37.72|37.89|37.71|2
1734770670000|2024-12-21 08:44:30|37.91|37.73|37.91|37.73|37.91|37.73|37.91|37.73|1
1734770680000|2024-12-21 08:44:40|37.9|37.72|37.89|37.71|37.9|37.72|37.89|37.71|2
1734770690000|2024-12-21 08:44:50|37.9|37.72|37.89|37.71|37.9|37.72|37.89|37.71|2
1734770700000|2024-12-21 08:45:00|37.92|37.74|37.93|37.75|37.93|37.75|37.92|37.74|2
1734770710000|2024-12-21 08:45:10|37.94|37.76|37.98|37.8|37.98|37.8|37.94|37.76|6
1734770720000|2024-12-21 08:45:20|37.99|37.81|38|37.82|38|37.82|37.99|37.81|2
1734770730000|2024-12-21 08:45:30|38.01|37.83|38.02|37.84|38.02|37.84|38.01|37.83|4
1734770740000|2024-12-21 08:45:40|38.03|37.85|38.03|37.85|38.04|37.86|38.03|37.85|3
1734770750000|2024-12-21 08:45:50|38.02|37.84|37.99|37.81|38.02|37.84|37.99|37.81|3
1734770760000|2024-12-21 08:46:00|37.98|37.8|37.94|37.76|37.98|37.8|37.93|37.75|7
1734770770000|2024-12-21 08:46:10|37.95|37.77|38|37.82|38|37.82|37.95|37.77|3
1734770780000|2024-12-21 08:46:20|38.01|37.83|38.02|37.84|38.04|37.86|38.01|37.83|11
1734770790000|2024-12-21 08:46:30|38.03|37.85|38.04|37.86|38.04|37.86|38.03|37.85|2
1734770800000|2024-12-21 08:46:40|38.03|37.85|38.01|37.83|38.04|37.86|38.01|37.83|7
1734770810000|2024-12-21 08:46:50|38.02|37.84|38.03|37.85|38.03|37.85|38.02|37.84|4
1734770820000|2024-12-21 08:47:00|38.02|37.84|38.03|37.85|38.04|37.86|38.02|37.84|4
1734770830000|2024-12-21 08:47:10|38.02|37.84|37.99|37.81|38.03|37.85|37.99|37.81|5
1734770840000|2024-12-21 08:47:20|37.98|37.8|38|37.82|38|37.82|37.98|37.8|3
1734770850000|2024-12-21 08:47:30|38.03|37.85|38.08|37.9|38.09|37.91|38.03|37.85|7
1734770860000|2024-12-21 08:47:40|38.07|37.89|38.05|37.87|38.07|37.89|38.05|37.87|3
1734770880000|2024-12-21 08:48:00|38.04|37.86|38.03|37.85|38.04|37.86|38.03|37.85|4
1734770890000|2024-12-21 08:48:10|38.02|37.84|38.03|37.85|38.03|37.85|38.02|37.84|2
1734770900000|2024-12-21 08:48:20|38.04|37.86|38.04|37.86|38.04|37.86|38.03|37.85|5
1734770910000|2024-12-21 08:48:30|38.07|37.89|38.1|37.92|38.1|37.92|38.07|37.89|7
1734770920000|2024-12-21 08:48:40|38.09|37.91|38.12|37.94|38.12|37.94|38.09|37.91|4
1734770930000|2024-12-21 08:48:50|38.11|37.93|38.13|37.95|38.13|37.95|38.11|37.93|2
1734770940000|2024-12-21 08:49:00|38.12|37.94|38.1|37.92|38.12|37.94|38.1|37.92|3
1734770950000|2024-12-21 08:49:10|38.11|37.93|38.1|37.92|38.11|37.93|38.1|37.92|2
1734770960000|2024-12-21 08:49:20|38.11|37.93|38.1|37.92|38.11|37.93|38.1|37.92|2
1734770970000|2024-12-21 08:49:30|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1734770980000|2024-12-21 08:49:40|38.12|37.94|38.11|37.93|38.12|37.94|38.11|37.93|4
1734771030000|2024-12-21 08:50:30|38.12|37.94|38.12|37.94|38.13|37.95|38.12|37.94|3
1734771040000|2024-12-21 08:50:40|38.13|37.95|38.13|37.95|38.13|37.95|38.13|37.95|1
1734771050000|2024-12-21 08:50:50|38.16|37.98|38.16|37.98|38.16|37.98|38.16|37.98|1
1734771060000|2024-12-21 08:51:00|38.14|37.96|38.13|37.95|38.14|37.96|38.13|37.95|2
1734771070000|2024-12-21 08:51:10|38.12|37.94|38.12|37.94|38.12|37.94|38.11|37.93|3
1734771090000|2024-12-21 08:51:30|38.13|37.95|38.12|37.94|38.14|37.96|38.12|37.94|4
1734771100000|2024-12-21 08:51:40|38.13|37.95|38.13|37.95|38.13|37.95|38.12|37.94|3
1734771110000|2024-12-21 08:51:50|38.12|37.94|38.12|37.94|38.12|37.94|38.12|37.94|1
1734771120000|2024-12-21 08:52:00|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1734771130000|2024-12-21 08:52:10|38.09|37.91|38.07|37.89|38.09|37.91|38.07|37.89|3
1734771140000|2024-12-21 08:52:20|38.06|37.88|38.06|37.88|38.06|37.88|38.05|37.87|3
1734771150000|2024-12-21 08:52:30|38.07|37.89|38.07|37.89|38.07|37.89|38.06|37.88|3
1734771160000|2024-12-21 08:52:40|38.06|37.88|38.04|37.86|38.06|37.88|38.04|37.86|2
1734771170000|2024-12-21 08:52:50|38.03|37.85|38.03|37.85|38.03|37.85|38.03|37.85|1
1734771180000|2024-12-21 08:53:00|38.04|37.86|38.03|37.85|38.04|37.86|38.03|37.85|2
1734771190000|2024-12-21 08:53:10|38.02|37.84|38.01|37.83|38.02|37.84|38.01|37.83|4
1734771200000|2024-12-21 08:53:20|38.02|37.84|38.01|37.83|38.02|37.84|38.01|37.83|2
1734771220000|2024-12-21 08:53:40|38|37.82|38.01|37.83|38.01|37.83|38|37.82|2
1734771230000|2024-12-21 08:53:50|38|37.82|37.99|37.81|38|37.82|37.99|37.81|2
1734771240000|2024-12-21 08:54:00|37.98|37.8|37.97|37.79|37.98|37.8|37.97|37.79|2
1734771250000|2024-12-21 08:54:10|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1734771260000|2024-12-21 08:54:20|37.99|37.81|38.05|37.87|38.05|37.87|37.99|37.81|6
1734771270000|2024-12-21 08:54:30|38.06|37.88|38.08|37.9|38.08|37.9|38.06|37.88|3
1734771280000|2024-12-21 08:54:40|38.09|37.91|38.08|37.9|38.09|37.91|38.08|37.9|2
1734771290000|2024-12-21 08:54:50|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1734771300000|2024-12-21 08:55:00|38.08|37.9|38.02|37.84|38.08|37.9|38.02|37.84|7
1734771310000|2024-12-21 08:55:10|38.03|37.85|38.03|37.85|38.03|37.85|38.03|37.85|1
1734771320000|2024-12-21 08:55:20|38.04|37.86|38.03|37.85|38.04|37.86|38.03|37.85|4
1734771330000|2024-12-21 08:55:30|38.04|37.86|38.04|37.86|38.04|37.86|38.04|37.86|1
1734771340000|2024-12-21 08:55:40|38.03|37.85|38.02|37.84|38.03|37.85|38.02|37.84|2
1734771350000|2024-12-21 08:55:50|38.03|37.85|38.02|37.84|38.03|37.85|38.02|37.84|2
1734771360000|2024-12-21 08:56:00|38.03|37.85|38.07|37.89|38.07|37.89|38.03|37.85|4
1734771370000|2024-12-21 08:56:10|38.06|37.88|38.05|37.87|38.06|37.88|38.04|37.86|4
1734771380000|2024-12-21 08:56:20|38.04|37.86|38.02|37.84|38.04|37.86|38.02|37.84|3
1734771390000|2024-12-21 08:56:30|38.01|37.83|38.01|37.83|38.01|37.83|38.01|37.83|1
1734771400000|2024-12-21 08:56:40|38|37.82|38|37.82|38|37.82|38|37.82|1
1734771410000|2024-12-21 08:56:50|38.01|37.83|38|37.82|38.01|37.83|38|37.82|2
1734771420000|2024-12-21 08:57:00|38.01|37.83|38.01|37.83|38.01|37.83|38|37.82|3
1734771430000|2024-12-21 08:57:10|38|37.82|38.01|37.83|38.01|37.83|38|37.82|2
1734771440000|2024-12-21 08:57:20|38.03|37.85|38.03|37.85|38.04|37.86|38.03|37.85|3
1734771450000|2024-12-21 08:57:30|38.02|37.84|37.99|37.81|38.02|37.84|37.99|37.81|4
1734771460000|2024-12-21 08:57:40|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1734771470000|2024-12-21 08:57:50|37.97|37.79|37.97|37.79|37.97|37.79|37.97|37.79|1
1734771480000|2024-12-21 08:58:00|37.98|37.8|37.97|37.79|37.98|37.8|37.97|37.79|2
1734771490000|2024-12-21 08:58:10|37.96|37.78|37.94|37.76|37.96|37.78|37.94|37.76|3
1734771500000|2024-12-21 08:58:20|37.95|37.77|37.91|37.73|37.95|37.77|37.91|37.73|5
1734771510000|2024-12-21 08:58:30|37.9|37.72|37.91|37.73|37.91|37.73|37.9|37.72|2
1734771520000|2024-12-21 08:58:40|37.92|37.74|37.91|37.73|37.92|37.74|37.91|37.73|2
1734771530000|2024-12-21 08:58:50|37.9|37.72|37.9|37.72|37.9|37.72|37.9|37.72|1
1734771540000|2024-12-21 08:59:00|37.91|37.73|37.91|37.73|37.91|37.73|37.91|37.73|1
1734771550000|2024-12-21 08:59:10|37.9|37.72|37.9|37.72|37.9|37.72|37.9|37.72|1
1734771560000|2024-12-21 08:59:20|37.89|37.71|37.89|37.71|37.89|37.71|37.89|37.71|1
1734771590000|2024-12-21 08:59:50|37.88|37.7|37.88|37.7|37.88|37.7|37.88|37.7|1
1734771600000|2024-12-21 09:00:00|37.89|37.71|37.95|37.77|37.95|37.77|37.89|37.71|6
1734771610000|2024-12-21 09:00:10|37.93|37.75|37.91|37.73|37.93|37.75|37.91|37.73|3
1734771620000|2024-12-21 09:00:20|37.9|37.72|37.9|37.72|37.91|37.73|37.9|37.72|3
1734771630000|2024-12-21 09:00:30|37.91|37.73|37.91|37.73|37.91|37.73|37.91|37.73|1
1734771640000|2024-12-21 09:00:40|37.92|37.74|37.94|37.76|37.94|37.76|37.92|37.74|3
1734771650000|2024-12-21 09:00:50|37.95|37.77|37.98|37.8|37.98|37.8|37.95|37.77|4
1734771660000|2024-12-21 09:01:00|37.97|37.79|37.97|37.79|37.98|37.8|37.97|37.79|3
1734771670000|2024-12-21 09:01:10|37.98|37.8|37.99|37.81|38|37.82|37.98|37.8|4
1734771680000|2024-12-21 09:01:20|37.98|37.8|37.98|37.8|37.99|37.81|37.98|37.8|3
1734771690000|2024-12-21 09:01:30|37.97|37.79|37.98|37.8|37.98|37.8|37.97|37.79|2
1734771700000|2024-12-21 09:01:40|37.99|37.81|37.99|37.81|37.99|37.81|37.99|37.81|1
1734771710000|2024-12-21 09:01:50|38|37.82|38|37.82|38|37.82|38|37.82|1
1734771720000|2024-12-21 09:02:00|37.99|37.81|37.96|37.78|37.99|37.81|37.96|37.78|4
1734771730000|2024-12-21 09:02:10|37.95|37.77|37.93|37.75|37.95|37.77|37.93|37.75|3
1734771740000|2024-12-21 09:02:20|37.92|37.74|37.91|37.73|37.92|37.74|37.91|37.73|2
1734771750000|2024-12-21 09:02:30|37.9|37.72|37.9|37.72|37.9|37.72|37.9|37.72|1
1734771760000|2024-12-21 09:02:40|37.91|37.73|37.9|37.72|37.91|37.73|37.9|37.72|2
1734771770000|2024-12-21 09:02:50|37.89|37.71|37.85|37.67|37.89|37.71|37.85|37.67|5
1734771780000|2024-12-21 09:03:00|37.83|37.65|37.83|37.65|37.85|37.67|37.82|37.64|6
1734771790000|2024-12-21 09:03:10|37.82|37.64|37.81|37.63|37.82|37.64|37.81|37.63|2
1734771800000|2024-12-21 09:03:20|37.8|37.62|37.79|37.61|37.8|37.62|37.79|37.61|2
1734771820000|2024-12-21 09:03:40|37.78|37.6|37.78|37.6|37.78|37.6|37.78|37.6|1
1734771830000|2024-12-21 09:03:50|37.76|37.58|37.73|37.55|37.76|37.58|37.73|37.55|4
1734771840000|2024-12-21 09:04:00|37.74|37.56|37.73|37.55|37.74|37.56|37.73|37.55|2
1734771860000|2024-12-21 09:04:20|37.75|37.57|37.75|37.57|37.75|37.57|37.75|37.57|1
1734771870000|2024-12-21 09:04:30|37.76|37.58|37.76|37.58|37.77|37.59|37.75|37.57|5
1734771880000|2024-12-21 09:04:40|37.77|37.59|37.84|37.66|37.84|37.66|37.77|37.59|7
1734771890000|2024-12-21 09:04:50|37.85|37.67|37.85|37.67|37.85|37.67|37.85|37.67|1
1734771900000|2024-12-21 09:05:00|37.83|37.65|37.83|37.65|37.84|37.66|37.83|37.65|3
1734771910000|2024-12-21 09:05:10|37.81|37.63|37.81|37.63|37.81|37.63|37.8|37.62|3
1734771920000|2024-12-21 09:05:20|37.8|37.62|37.78|37.6|37.8|37.62|37.78|37.6|3
1734771930000|2024-12-21 09:05:30|37.79|37.61|37.78|37.6|37.79|37.61|37.78|37.6|2
1734771940000|2024-12-21 09:05:40|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1734771950000|2024-12-21 09:05:50|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1734771960000|2024-12-21 09:06:00|37.74|37.56|37.74|37.56|37.74|37.56|37.74|37.56|1
1734771980000|2024-12-21 09:06:20|37.73|37.55|37.73|37.55|37.73|37.55|37.73|37.55|1
1734772010000|2024-12-21 09:06:50|37.72|37.54|37.72|37.54|37.73|37.55|37.72|37.54|3
1734772030000|2024-12-21 09:07:10|37.71|37.53|37.7|37.52|37.71|37.53|37.7|37.52|2
1734772040000|2024-12-21 09:07:20|37.71|37.53|37.7|37.52|37.71|37.53|37.7|37.52|4
1734772050000|2024-12-21 09:07:30|37.68|37.5|37.67|37.49|37.68|37.5|37.67|37.49|2
1734772070000|2024-12-21 09:07:50|37.66|37.48|37.66|37.48|37.66|37.48|37.66|37.48|1
1734772090000|2024-12-21 09:08:10|37.65|37.47|37.64|37.46|37.65|37.47|37.64|37.46|2
1734772100000|2024-12-21 09:08:20|37.62|37.44|37.64|37.46|37.64|37.46|37.62|37.44|5
1734772110000|2024-12-21 09:08:30|37.63|37.45|37.62|37.44|37.63|37.45|37.62|37.44|2
1734772120000|2024-12-21 09:08:40|37.61|37.43|37.61|37.43|37.61|37.43|37.61|37.43|1
1734772130000|2024-12-21 09:08:50|37.6|37.42|37.59|37.41|37.6|37.42|37.59|37.41|2
1734772140000|2024-12-21 09:09:00|37.58|37.4|37.57|37.39|37.58|37.4|37.57|37.39|4
1734772150000|2024-12-21 09:09:10|37.56|37.38|37.58|37.4|37.58|37.4|37.56|37.38|3
1734772160000|2024-12-21 09:09:20|37.57|37.39|37.58|37.4|37.58|37.4|37.57|37.39|6
1734772170000|2024-12-21 09:09:30|37.57|37.39|37.58|37.4|37.58|37.4|37.57|37.39|2
1734772180000|2024-12-21 09:09:40|37.57|37.39|37.58|37.4|37.58|37.4|37.57|37.39|2
1734772190000|2024-12-21 09:09:50|37.57|37.39|37.56|37.38|37.57|37.39|37.56|37.38|2
1734772200000|2024-12-21 09:10:00|37.57|37.39|37.57|37.39|37.57|37.39|37.57|37.39|1
1734772220000|2024-12-21 09:10:20|37.56|37.38|37.55|37.37|37.56|37.38|37.55|37.37|2
1734772250000|2024-12-21 09:10:50|37.56|37.38|37.6|37.42|37.62|37.44|37.56|37.38|8
1734772260000|2024-12-21 09:11:00|37.59|37.41|37.58|37.4|37.59|37.41|37.57|37.39|5
1734772270000|2024-12-21 09:11:10|37.57|37.39|37.56|37.38|37.57|37.39|37.56|37.38|2
1734772280000|2024-12-21 09:11:20|37.57|37.39|37.57|37.39|37.58|37.4|37.57|37.39|3
1734772290000|2024-12-21 09:11:30|37.58|37.4|37.62|37.44|37.62|37.44|37.57|37.39|7
1734772300000|2024-12-21 09:11:40|37.63|37.45|37.62|37.44|37.67|37.49|37.62|37.44|9
1734772310000|2024-12-21 09:11:50|37.63|37.45|37.63|37.45|37.64|37.46|37.61|37.43|8
1734772320000|2024-12-21 09:12:00|37.62|37.44|37.67|37.49|37.67|37.49|37.62|37.44|6
1734772330000|2024-12-21 09:12:10|37.68|37.5|37.69|37.51|37.69|37.51|37.68|37.5|2
1734772340000|2024-12-21 09:12:20|37.7|37.52|37.69|37.51|37.71|37.53|37.69|37.51|4
1734772350000|2024-12-21 09:12:30|37.7|37.52|37.72|37.54|37.72|37.54|37.7|37.52|3
1734772360000|2024-12-21 09:12:40|37.73|37.55|37.7|37.52|37.73|37.55|37.7|37.52|3
1734772370000|2024-12-21 09:12:50|37.69|37.51|37.68|37.5|37.69|37.51|37.67|37.49|6
1734772380000|2024-12-21 09:13:00|37.67|37.49|37.67|37.49|37.68|37.5|37.66|37.48|7
1734772390000|2024-12-21 09:13:10|37.66|37.48|37.66|37.48|37.66|37.48|37.66|37.48|1
1734772400000|2024-12-21 09:13:20|37.67|37.49|37.65|37.47|37.67|37.49|37.64|37.46|5
1734772410000|2024-12-21 09:13:30|37.67|37.49|37.69|37.51|37.69|37.51|37.67|37.49|3
1734772420000|2024-12-21 09:13:40|37.68|37.5|37.68|37.5|37.68|37.5|37.68|37.5|1
1734772430000|2024-12-21 09:13:50|37.67|37.49|37.67|37.49|37.67|37.49|37.66|37.48|3
1734772440000|2024-12-21 09:14:00|37.66|37.48|37.66|37.48|37.67|37.49|37.66|37.48|3
1734772450000|2024-12-21 09:14:10|37.67|37.49|37.65|37.47|37.67|37.49|37.65|37.47|5
1734772460000|2024-12-21 09:14:20|37.64|37.46|37.62|37.44|37.64|37.46|37.62|37.44|3
1734772470000|2024-12-21 09:14:30|37.63|37.45|37.61|37.43|37.63|37.45|37.61|37.43|7
1734772480000|2024-12-21 09:14:40|37.6|37.42|37.59|37.41|37.6|37.42|37.59|37.41|2
1734772490000|2024-12-21 09:14:50|37.58|37.4|37.59|37.41|37.59|37.41|37.57|37.39|4
1734772500000|2024-12-21 09:15:00|37.6|37.42|37.66|37.48|37.66|37.48|37.6|37.42|5
1734772510000|2024-12-21 09:15:10|37.67|37.49|37.64|37.46|37.68|37.5|37.64|37.46|6
1734772520000|2024-12-21 09:15:20|37.65|37.47|37.65|37.47|37.65|37.47|37.64|37.46|3
1734772530000|2024-12-21 09:15:30|37.66|37.48|37.66|37.48|37.66|37.48|37.66|37.48|1
1734772550000|2024-12-21 09:15:50|37.68|37.5|37.66|37.48|37.69|37.51|37.66|37.48|7
1734772560000|2024-12-21 09:16:00|37.68|37.5|37.67|37.49|37.68|37.5|37.67|37.49|4
1734772570000|2024-12-21 09:16:10|37.69|37.51|37.68|37.5|37.7|37.52|37.68|37.5|6
1734772580000|2024-12-21 09:16:20|37.67|37.49|37.61|37.43|37.67|37.49|37.6|37.42|9
1734772590000|2024-12-21 09:16:30|37.6|37.42|37.61|37.43|37.61|37.43|37.6|37.42|2
1734772600000|2024-12-21 09:16:40|37.63|37.45|37.68|37.5|37.68|37.5|37.63|37.45|3
1734772610000|2024-12-21 09:16:50|37.69|37.51|37.67|37.49|37.69|37.51|37.66|37.48|7
1734772620000|2024-12-21 09:17:00|37.66|37.48|37.61|37.43|37.66|37.48|37.6|37.42|10
1734772630000|2024-12-21 09:17:10|37.62|37.44|37.66|37.48|37.66|37.48|37.61|37.43|6
1734772640000|2024-12-21 09:17:20|37.65|37.47|37.62|37.44|37.66|37.48|37.62|37.44|6
1734772650000|2024-12-21 09:17:30|37.63|37.45|37.66|37.48|37.66|37.48|37.63|37.45|2
1734772660000|2024-12-21 09:17:40|37.68|37.5|37.68|37.5|37.68|37.5|37.67|37.49|3
1734772670000|2024-12-21 09:17:50|37.69|37.51|37.67|37.49|37.69|37.51|37.66|37.48|5
1734772680000|2024-12-21 09:18:00|37.66|37.48|37.65|37.47|37.66|37.48|37.65|37.47|4
1734772690000|2024-12-21 09:18:10|37.66|37.48|37.64|37.46|37.66|37.48|37.63|37.45|5
1734772700000|2024-12-21 09:18:20|37.65|37.47|37.63|37.45|37.65|37.47|37.63|37.45|3
1734772710000|2024-12-21 09:18:30|37.62|37.44|37.62|37.44|37.63|37.45|37.62|37.44|3
1734772720000|2024-12-21 09:18:40|37.63|37.45|37.61|37.43|37.63|37.45|37.61|37.43|3
1734772730000|2024-12-21 09:18:50|37.59|37.41|37.57|37.39|37.59|37.41|37.57|37.39|3
1734772740000|2024-12-21 09:19:00|37.56|37.38|37.55|37.37|37.56|37.38|37.55|37.37|2
1734772750000|2024-12-21 09:19:10|37.53|37.35|37.5|37.32|37.53|37.35|37.5|37.32|4
1734772760000|2024-12-21 09:19:20|37.51|37.33|37.5|37.32|37.51|37.33|37.5|37.32|2
1734772780000|2024-12-21 09:19:40|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1734772790000|2024-12-21 09:19:50|37.47|37.29|37.47|37.29|37.48|37.3|37.47|37.29|7
1734772820000|2024-12-21 09:20:20|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1734772830000|2024-12-21 09:20:30|37.47|37.29|37.49|37.31|37.49|37.31|37.47|37.29|2
1734772840000|2024-12-21 09:20:40|37.5|37.32|37.51|37.33|37.51|37.33|37.5|37.32|4
1734772850000|2024-12-21 09:20:50|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|4
1734772860000|2024-12-21 09:21:00|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1734772870000|2024-12-21 09:21:10|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1734772880000|2024-12-21 09:21:20|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1734772890000|2024-12-21 09:21:30|37.52|37.34|37.49|37.31|37.52|37.34|37.49|37.31|4
1734772900000|2024-12-21 09:21:40|37.5|37.32|37.51|37.33|37.51|37.33|37.5|37.32|2
1734772910000|2024-12-21 09:21:50|37.53|37.35|37.56|37.38|37.56|37.38|37.53|37.35|6
1734772920000|2024-12-21 09:22:00|37.55|37.37|37.53|37.35|37.55|37.37|37.52|37.34|7
1734772930000|2024-12-21 09:22:10|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1734772940000|2024-12-21 09:22:20|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1734772950000|2024-12-21 09:22:30|37.53|37.35|37.53|37.35|37.53|37.35|37.52|37.34|3
1734772960000|2024-12-21 09:22:40|37.54|37.36|37.57|37.39|37.57|37.39|37.54|37.36|3
1734772970000|2024-12-21 09:22:50|37.56|37.38|37.56|37.38|37.57|37.39|37.56|37.38|3
1734772980000|2024-12-21 09:23:00|37.55|37.37|37.53|37.35|37.55|37.37|37.53|37.35|3
1734772990000|2024-12-21 09:23:10|37.52|37.34|37.5|37.32|37.52|37.34|37.5|37.32|3
1734773000000|2024-12-21 09:23:20|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1734773010000|2024-12-21 09:23:30|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1734773020000|2024-12-21 09:23:40|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1734773040000|2024-12-21 09:24:00|37.5|37.32|37.47|37.29|37.5|37.32|37.47|37.29|4
1734773050000|2024-12-21 09:24:10|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|4
1734773070000|2024-12-21 09:24:30|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1734773100000|2024-12-21 09:25:00|37.48|37.3|37.49|37.31|37.5|37.32|37.48|37.3|3
1734773110000|2024-12-21 09:25:10|37.5|37.32|37.51|37.33|37.52|37.34|37.5|37.32|4
1734773120000|2024-12-21 09:25:20|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1734773140000|2024-12-21 09:25:40|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1734773150000|2024-12-21 09:25:50|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1734773160000|2024-12-21 09:26:00|37.47|37.29|37.48|37.3|37.48|37.3|37.47|37.29|2
1734773170000|2024-12-21 09:26:10|37.49|37.31|37.47|37.29|37.49|37.31|37.47|37.29|3
1734773190000|2024-12-21 09:26:30|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1734773200000|2024-12-21 09:26:40|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1734773220000|2024-12-21 09:27:00|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1734773230000|2024-12-21 09:27:10|37.47|37.29|37.48|37.3|37.48|37.3|37.47|37.29|2
1734773240000|2024-12-21 09:27:20|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1734773250000|2024-12-21 09:27:30|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1734773260000|2024-12-21 09:27:40|37.51|37.33|37.51|37.33|37.52|37.34|37.51|37.33|3
1734773280000|2024-12-21 09:28:00|37.52|37.34|37.53|37.35|37.53|37.35|37.52|37.34|4
1734773290000|2024-12-21 09:28:10|37.54|37.36|37.56|37.38|37.56|37.38|37.54|37.36|5
1734773300000|2024-12-21 09:28:20|37.57|37.39|37.58|37.4|37.59|37.41|37.57|37.39|3
1734773310000|2024-12-21 09:28:30|37.57|37.39|37.56|37.38|37.57|37.39|37.56|37.38|2
1734773320000|2024-12-21 09:28:40|37.57|37.39|37.57|37.39|37.57|37.39|37.57|37.39|1
1734773330000|2024-12-21 09:28:50|37.58|37.4|37.57|37.39|37.58|37.4|37.57|37.39|2
1734773340000|2024-12-21 09:29:00|37.58|37.4|37.59|37.41|37.59|37.41|37.58|37.4|2
1734773350000|2024-12-21 09:29:10|37.6|37.42|37.6|37.42|37.6|37.42|37.6|37.42|1
1734773360000|2024-12-21 09:29:20|37.59|37.41|37.57|37.39|37.6|37.42|37.57|37.39|6
1734773370000|2024-12-21 09:29:30|37.56|37.38|37.55|37.37|37.56|37.38|37.55|37.37|2
1734773380000|2024-12-21 09:29:40|37.56|37.38|37.56|37.38|37.56|37.38|37.55|37.37|5
1734773390000|2024-12-21 09:29:50|37.55|37.37|37.55|37.37|37.55|37.37|37.54|37.36|3
1734773400000|2024-12-21 09:30:00|37.56|37.38|37.51|37.33|37.56|37.38|37.51|37.33|8
1734773410000|2024-12-21 09:30:10|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1734773420000|2024-12-21 09:30:20|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1734773430000|2024-12-21 09:30:30|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1734773440000|2024-12-21 09:30:40|37.48|37.3|37.49|37.31|37.49|37.31|37.48|37.3|2
1734773450000|2024-12-21 09:30:50|37.48|37.3|37.49|37.31|37.49|37.31|37.48|37.3|2
1734773460000|2024-12-21 09:31:00|37.48|37.3|37.49|37.31|37.5|37.32|37.48|37.3|4
1734773470000|2024-12-21 09:31:10|37.51|37.33|37.53|37.35|37.53|37.35|37.51|37.33|5
1734773480000|2024-12-21 09:31:20|37.52|37.34|37.52|37.34|37.52|37.34|37.51|37.33|3
1734773490000|2024-12-21 09:31:30|37.53|37.35|37.54|37.36|37.54|37.36|37.53|37.35|2
1734773500000|2024-12-21 09:31:40|37.55|37.37|37.58|37.4|37.58|37.4|37.55|37.37|4
1734773520000|2024-12-21 09:32:00|37.57|37.39|37.57|37.39|37.57|37.39|37.56|37.38|3
1734773530000|2024-12-21 09:32:10|37.58|37.4|37.58|37.4|37.58|37.4|37.58|37.4|1
1734773540000|2024-12-21 09:32:20|37.59|37.41|37.59|37.41|37.59|37.41|37.59|37.41|1
1734773550000|2024-12-21 09:32:30|37.58|37.4|37.55|37.37|37.58|37.4|37.54|37.36|6
1734773570000|2024-12-21 09:32:50|37.56|37.38|37.57|37.39|37.57|37.39|37.56|37.38|2
1734773580000|2024-12-21 09:33:00|37.58|37.4|37.58|37.4|37.59|37.41|37.58|37.4|3
1734773590000|2024-12-21 09:33:10|37.59|37.41|37.59|37.41|37.59|37.41|37.59|37.41|1
1734773610000|2024-12-21 09:33:30|37.61|37.43|37.61|37.43|37.61|37.43|37.61|37.43|1
1734773620000|2024-12-21 09:33:40|37.62|37.44|37.66|37.48|37.66|37.48|37.62|37.44|6
1734773630000|2024-12-21 09:33:50|37.65|37.47|37.65|37.47|37.65|37.47|37.65|37.47|1
1734773640000|2024-12-21 09:34:00|37.64|37.46|37.65|37.47|37.65|37.47|37.64|37.46|2
1734773650000|2024-12-21 09:34:10|37.64|37.46|37.64|37.46|37.64|37.46|37.64|37.46|1
1734773660000|2024-12-21 09:34:20|37.63|37.45|37.63|37.45|37.63|37.45|37.63|37.45|1
1734773680000|2024-12-21 09:34:40|37.61|37.43|37.6|37.42|37.61|37.43|37.6|37.42|2
1734773690000|2024-12-21 09:34:50|37.61|37.43|37.62|37.44|37.62|37.44|37.61|37.43|2
1734773700000|2024-12-21 09:35:00|37.61|37.43|37.62|37.44|37.62|37.44|37.61|37.43|4
1734773720000|2024-12-21 09:35:20|37.64|37.46|37.64|37.46|37.64|37.46|37.64|37.46|1
1734773730000|2024-12-21 09:35:30|37.65|37.47|37.65|37.47|37.65|37.47|37.64|37.46|3
1734773740000|2024-12-21 09:35:40|37.68|37.5|37.69|37.51|37.7|37.52|37.68|37.5|4
1734773750000|2024-12-21 09:35:50|37.7|37.52|37.65|37.47|37.7|37.52|37.65|37.47|5
1734773760000|2024-12-21 09:36:00|37.64|37.46|37.63|37.45|37.65|37.47|37.63|37.45|4
1734773770000|2024-12-21 09:36:10|37.64|37.46|37.61|37.43|37.64|37.46|37.61|37.43|4
1734773780000|2024-12-21 09:36:20|37.62|37.44|37.62|37.44|37.62|37.44|37.62|37.44|1
1734773790000|2024-12-21 09:36:30|37.63|37.45|37.59|37.41|37.63|37.45|37.59|37.41|5
1734773800000|2024-12-21 09:36:40|37.6|37.42|37.6|37.42|37.6|37.42|37.59|37.41|3
1734773810000|2024-12-21 09:36:50|37.59|37.41|37.59|37.41|37.6|37.42|37.59|37.41|5
1734773820000|2024-12-21 09:37:00|37.6|37.42|37.6|37.42|37.6|37.42|37.59|37.41|3
1734773830000|2024-12-21 09:37:10|37.59|37.41|37.59|37.41|37.59|37.41|37.58|37.4|3
1734773840000|2024-12-21 09:37:20|37.6|37.42|37.6|37.42|37.6|37.42|37.6|37.42|1
1734773860000|2024-12-21 09:37:40|37.61|37.43|37.62|37.44|37.62|37.44|37.61|37.43|2
1734773870000|2024-12-21 09:37:50|37.63|37.45|37.63|37.45|37.63|37.45|37.63|37.45|1
1734773880000|2024-12-21 09:38:00|37.64|37.46|37.64|37.46|37.64|37.46|37.64|37.46|1
1734773890000|2024-12-21 09:38:10|37.66|37.48|37.67|37.49|37.67|37.49|37.66|37.48|2
1734773900000|2024-12-21 09:38:20|37.66|37.48|37.65|37.47|37.67|37.49|37.65|37.47|4
1734773910000|2024-12-21 09:38:30|37.64|37.46|37.64|37.46|37.65|37.47|37.64|37.46|3
1734773920000|2024-12-21 09:38:40|37.65|37.47|37.65|37.47|37.65|37.47|37.65|37.47|1
1734773940000|2024-12-21 09:39:00|37.66|37.48|37.69|37.51|37.69|37.51|37.66|37.48|4
1734773950000|2024-12-21 09:39:10|37.7|37.52|37.7|37.52|37.7|37.52|37.69|37.51|3
1734773960000|2024-12-21 09:39:20|37.72|37.54|37.76|37.58|37.76|37.58|37.72|37.54|7
1734773970000|2024-12-21 09:39:30|37.75|37.57|37.74|37.56|37.75|37.57|37.74|37.56|2
1734773990000|2024-12-21 09:39:50|37.73|37.55|37.69|37.51|37.73|37.55|37.69|37.51|5
1734774000000|2024-12-21 09:40:00|37.67|37.49|37.67|37.49|37.67|37.49|37.66|37.48|3
1734774010000|2024-12-21 09:40:10|37.66|37.48|37.66|37.48|37.66|37.48|37.66|37.48|1
1734774020000|2024-12-21 09:40:20|37.67|37.49|37.66|37.48|37.67|37.49|37.66|37.48|2
1734774030000|2024-12-21 09:40:30|37.67|37.49|37.67|37.49|37.67|37.49|37.66|37.48|3
1734774050000|2024-12-21 09:40:50|37.66|37.48|37.67|37.49|37.67|37.49|37.66|37.48|2
1734774060000|2024-12-21 09:41:00|37.66|37.48|37.65|37.47|37.66|37.48|37.65|37.47|2
1734774070000|2024-12-21 09:41:10|37.64|37.46|37.62|37.44|37.64|37.46|37.62|37.44|3
1734774080000|2024-12-21 09:41:20|37.61|37.43|37.63|37.45|37.63|37.45|37.61|37.43|3
1734774090000|2024-12-21 09:41:30|37.62|37.44|37.63|37.45|37.63|37.45|37.62|37.44|4
1734774100000|2024-12-21 09:41:40|37.64|37.46|37.62|37.44|37.64|37.46|37.62|37.44|3
1734774110000|2024-12-21 09:41:50|37.63|37.45|37.63|37.45|37.63|37.45|37.62|37.44|3
1734774120000|2024-12-21 09:42:00|37.64|37.46|37.65|37.47|37.65|37.47|37.63|37.45|3
1734774130000|2024-12-21 09:42:10|37.64|37.46|37.65|37.47|37.65|37.47|37.64|37.46|2
1734774140000|2024-12-21 09:42:20|37.66|37.48|37.66|37.48|37.66|37.48|37.66|37.48|1
1734774150000|2024-12-21 09:42:30|37.65|37.47|37.65|37.47|37.65|37.47|37.64|37.46|3
1734774160000|2024-12-21 09:42:40|37.64|37.46|37.64|37.46|37.64|37.46|37.64|37.46|1
1734774170000|2024-12-21 09:42:50|37.65|37.47|37.64|37.46|37.65|37.47|37.64|37.46|2
1734774180000|2024-12-21 09:43:00|37.65|37.47|37.65|37.47|37.65|37.47|37.65|37.47|1
1734774190000|2024-12-21 09:43:10|37.64|37.46|37.64|37.46|37.64|37.46|37.64|37.46|1
1734774200000|2024-12-21 09:43:20|37.63|37.45|37.62|37.44|37.63|37.45|37.62|37.44|2
1734774210000|2024-12-21 09:43:30|37.61|37.43|37.6|37.42|37.61|37.43|37.6|37.42|2
1734774220000|2024-12-21 09:43:40|37.58|37.4|37.55|37.37|37.58|37.4|37.55|37.37|4
1734774230000|2024-12-21 09:43:50|37.56|37.38|37.56|37.38|37.56|37.38|37.56|37.38|1
1734774240000|2024-12-21 09:44:00|37.57|37.39|37.58|37.4|37.59|37.41|37.57|37.39|4
1734774250000|2024-12-21 09:44:10|37.59|37.41|37.59|37.41|37.6|37.42|37.59|37.41|3
1734774260000|2024-12-21 09:44:20|37.6|37.42|37.61|37.43|37.61|37.43|37.6|37.42|2
1734774270000|2024-12-21 09:44:30|37.6|37.42|37.6|37.42|37.6|37.42|37.6|37.42|1
1734774280000|2024-12-21 09:44:40|37.61|37.43|37.61|37.43|37.61|37.43|37.61|37.43|1
1734774290000|2024-12-21 09:44:50|37.6|37.42|37.61|37.43|37.61|37.43|37.6|37.42|4
1734774300000|2024-12-21 09:45:00|37.6|37.42|37.56|37.38|37.61|37.43|37.56|37.38|9
1734774310000|2024-12-21 09:45:10|37.55|37.37|37.52|37.34|37.55|37.37|37.52|37.34|4
1734774320000|2024-12-21 09:45:20|37.51|37.33|37.51|37.33|37.52|37.34|37.51|37.33|3
1734774330000|2024-12-21 09:45:30|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|4
1734774340000|2024-12-21 09:45:40|37.5|37.32|37.52|37.34|37.53|37.35|37.5|37.32|6
1734774350000|2024-12-21 09:45:50|37.51|37.33|37.49|37.31|37.51|37.33|37.49|37.31|3
1734774360000|2024-12-21 09:46:00|37.48|37.3|37.47|37.29|37.48|37.3|37.46|37.28|4
1734774370000|2024-12-21 09:46:10|37.48|37.3|37.48|37.3|37.48|37.3|37.47|37.29|5
1734774390000|2024-12-21 09:46:30|37.47|37.29|37.46|37.28|37.47|37.29|37.46|37.28|2
1734774410000|2024-12-21 09:46:50|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1734774420000|2024-12-21 09:47:00|37.47|37.29|37.47|37.29|37.47|37.29|37.46|37.28|3
1734774430000|2024-12-21 09:47:10|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|8
1734774440000|2024-12-21 09:47:20|37.49|37.31|37.5|37.32|37.5|37.32|37.49|37.31|2
1734774450000|2024-12-21 09:47:30|37.51|37.33|37.54|37.36|37.55|37.37|37.51|37.33|7
1734774460000|2024-12-21 09:47:40|37.55|37.37|37.56|37.38|37.56|37.38|37.55|37.37|2
1734774470000|2024-12-21 09:47:50|37.57|37.39|37.59|37.41|37.59|37.41|37.57|37.39|3
1734774480000|2024-12-21 09:48:00|37.6|37.42|37.63|37.45|37.63|37.45|37.59|37.41|5
1734774490000|2024-12-21 09:48:10|37.62|37.44|37.63|37.45|37.63|37.45|37.62|37.44|8
1734774500000|2024-12-21 09:48:20|37.62|37.44|37.62|37.44|37.62|37.44|37.62|37.44|1
1734774510000|2024-12-21 09:48:30|37.61|37.43|37.53|37.35|37.61|37.43|37.53|37.35|8
1734774520000|2024-12-21 09:48:40|37.54|37.36|37.56|37.38|37.57|37.39|37.54|37.36|5
1734774540000|2024-12-21 09:49:00|37.57|37.39|37.54|37.36|37.57|37.39|37.54|37.36|4
1734774550000|2024-12-21 09:49:10|37.55|37.37|37.55|37.37|37.55|37.37|37.55|37.37|1
1734774560000|2024-12-21 09:49:20|37.54|37.36|37.55|37.37|37.55|37.37|37.54|37.36|2
1734774570000|2024-12-21 09:49:30|37.56|37.38|37.56|37.38|37.56|37.38|37.56|37.38|1
1734774580000|2024-12-21 09:49:40|37.57|37.39|37.58|37.4|37.58|37.4|37.57|37.39|4
1734774590000|2024-12-21 09:49:50|37.59|37.41|37.6|37.42|37.6|37.42|37.59|37.41|4
1734774600000|2024-12-21 09:50:00|37.59|37.41|37.6|37.42|37.6|37.42|37.59|37.41|4
1734774610000|2024-12-21 09:50:10|37.62|37.44|37.63|37.45|37.63|37.45|37.62|37.44|2
1734774620000|2024-12-21 09:50:20|37.64|37.46|37.65|37.47|37.65|37.47|37.64|37.46|4
1734774630000|2024-12-21 09:50:30|37.64|37.46|37.64|37.46|37.64|37.46|37.64|37.46|1
1734774640000|2024-12-21 09:50:40|37.65|37.47|37.65|37.47|37.65|37.47|37.64|37.46|3
1734774650000|2024-12-21 09:50:50|37.64|37.46|37.64|37.46|37.64|37.46|37.64|37.46|1
1734774660000|2024-12-21 09:51:00|37.62|37.44|37.62|37.44|37.63|37.45|37.62|37.44|3
1734774680000|2024-12-21 09:51:20|37.63|37.45|37.66|37.48|37.66|37.48|37.63|37.45|3
1734774690000|2024-12-21 09:51:30|37.67|37.49|37.67|37.49|37.67|37.49|37.67|37.49|1
1734774700000|2024-12-21 09:51:40|37.68|37.5|37.71|37.53|37.71|37.53|37.68|37.5|4
1734774720000|2024-12-21 09:52:00|37.72|37.54|37.72|37.54|37.72|37.54|37.71|37.53|3
1734774730000|2024-12-21 09:52:10|37.73|37.55|37.72|37.54|37.73|37.55|37.72|37.54|2
1734774740000|2024-12-21 09:52:20|37.69|37.51|37.71|37.53|37.71|37.53|37.69|37.51|5
1734774750000|2024-12-21 09:52:30|37.72|37.54|37.73|37.55|37.73|37.55|37.72|37.54|4
1734774770000|2024-12-21 09:52:50|37.72|37.54|37.71|37.53|37.72|37.54|37.71|37.53|2
1734774790000|2024-12-21 09:53:10|37.72|37.54|37.71|37.53|37.72|37.54|37.71|37.53|2
1734774800000|2024-12-21 09:53:20|37.72|37.54|37.72|37.54|37.72|37.54|37.72|37.54|1
1734774810000|2024-12-21 09:53:30|37.71|37.53|37.71|37.53|37.71|37.53|37.71|37.53|1
1734774870000|2024-12-21 09:54:30|37.69|37.51|37.68|37.5|37.69|37.51|37.67|37.49|4
1734774880000|2024-12-21 09:54:40|37.69|37.51|37.7|37.52|37.7|37.52|37.69|37.51|2
1734774890000|2024-12-21 09:54:50|37.69|37.51|37.71|37.53|37.71|37.53|37.69|37.51|2
1734774900000|2024-12-21 09:55:00|37.69|37.51|37.7|37.52|37.7|37.52|37.69|37.51|2
1734774960000|2024-12-21 09:56:00|37.69|37.51|37.69|37.51|37.7|37.52|37.69|37.51|3
1734774970000|2024-12-21 09:56:10|37.7|37.52|37.66|37.48|37.7|37.52|37.66|37.48|6
1734774980000|2024-12-21 09:56:20|37.65|37.47|37.64|37.46|37.65|37.47|37.64|37.46|2
1734774990000|2024-12-21 09:56:30|37.66|37.48|37.67|37.49|37.67|37.49|37.66|37.48|2
1734775000000|2024-12-21 09:56:40|37.68|37.5|37.68|37.5|37.68|37.5|37.68|37.5|1
1734775010000|2024-12-21 09:56:50|37.67|37.49|37.68|37.5|37.68|37.5|37.67|37.49|2
1734775040000|2024-12-21 09:57:20|37.67|37.49|37.67|37.49|37.67|37.49|37.67|37.49|1
1734775050000|2024-12-21 09:57:30|37.66|37.48|37.67|37.49|37.67|37.49|37.66|37.48|2
1734775070000|2024-12-21 09:57:50|37.66|37.48|37.66|37.48|37.66|37.48|37.66|37.48|1
1734775080000|2024-12-21 09:58:00|37.67|37.49|37.66|37.48|37.67|37.49|37.65|37.47|4
1734775100000|2024-12-21 09:58:20|37.65|37.47|37.66|37.48|37.66|37.48|37.65|37.47|2
1734775110000|2024-12-21 09:58:30|37.68|37.5|37.68|37.5|37.68|37.5|37.68|37.5|1
1734775130000|2024-12-21 09:58:50|37.7|37.52|37.7|37.52|37.7|37.52|37.7|37.52|1
1734775140000|2024-12-21 09:59:00|37.71|37.53|37.72|37.54|37.72|37.54|37.71|37.53|2
1734775150000|2024-12-21 09:59:10|37.73|37.55|37.73|37.55|37.73|37.55|37.73|37.55|1
1734775180000|2024-12-21 09:59:40|37.72|37.54|37.72|37.54|37.73|37.55|37.72|37.54|3
1734775190000|2024-12-21 09:59:50|37.71|37.53|37.7|37.52|37.71|37.53|37.7|37.52|2
1734775200000|2024-12-21 10:00:00|37.71|37.53|37.71|37.53|37.71|37.53|37.7|37.52|3
1734775210000|2024-12-21 10:00:10|37.72|37.54|37.74|37.56|37.74|37.56|37.72|37.54|3
1734775230000|2024-12-21 10:00:30|37.73|37.55|37.73|37.55|37.73|37.55|37.73|37.55|1
1734775240000|2024-12-21 10:00:40|37.72|37.54|37.72|37.54|37.72|37.54|37.72|37.54|1
1734775250000|2024-12-21 10:00:50|37.71|37.53|37.7|37.52|37.71|37.53|37.7|37.52|2
1734775260000|2024-12-21 10:01:00|37.71|37.53|37.71|37.53|37.71|37.53|37.71|37.53|1
1734775270000|2024-12-21 10:01:10|37.7|37.52|37.65|37.47|37.7|37.52|37.65|37.47|5
1734775280000|2024-12-21 10:01:20|37.66|37.48|37.65|37.47|37.66|37.48|37.65|37.47|2
1734775290000|2024-12-21 10:01:30|37.66|37.48|37.68|37.5|37.68|37.5|37.66|37.48|3
1734775300000|2024-12-21 10:01:40|37.67|37.49|37.67|37.49|37.67|37.49|37.67|37.49|1
1734775310000|2024-12-21 10:01:50|37.66|37.48|37.71|37.53|37.71|37.53|37.66|37.48|5
1734775320000|2024-12-21 10:02:00|37.72|37.54|37.73|37.55|37.73|37.55|37.71|37.53|6
1734775330000|2024-12-21 10:02:10|37.75|37.57|37.74|37.56|37.75|37.57|37.74|37.56|2
1734775340000|2024-12-21 10:02:20|37.76|37.58|37.78|37.6|37.78|37.6|37.76|37.58|3
1734775350000|2024-12-21 10:02:30|37.77|37.59|37.75|37.57|37.77|37.59|37.75|37.57|3
1734775360000|2024-12-21 10:02:40|37.74|37.56|37.7|37.52|37.74|37.56|37.67|37.49|10
1734775370000|2024-12-21 10:02:50|37.71|37.53|37.71|37.53|37.72|37.54|37.7|37.52|7
1734775380000|2024-12-21 10:03:00|37.7|37.52|37.73|37.55|37.74|37.56|37.7|37.52|7
1734775390000|2024-12-21 10:03:10|37.74|37.56|37.74|37.56|37.77|37.59|37.74|37.56|9
1734775400000|2024-12-21 10:03:20|37.75|37.57|37.78|37.6|37.78|37.6|37.75|37.57|4
1734775410000|2024-12-21 10:03:30|37.77|37.59|37.81|37.63|37.81|37.63|37.77|37.59|7
1734775420000|2024-12-21 10:03:40|37.79|37.61|37.79|37.61|37.8|37.62|37.79|37.61|3
1734775430000|2024-12-21 10:03:50|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1734775440000|2024-12-21 10:04:00|37.79|37.61|37.77|37.59|37.79|37.61|37.76|37.58|5
1734775470000|2024-12-21 10:04:30|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1734775480000|2024-12-21 10:04:40|37.77|37.59|37.76|37.58|37.77|37.59|37.74|37.56|5
1734775490000|2024-12-21 10:04:50|37.77|37.59|37.75|37.57|37.77|37.59|37.75|37.57|3
1734775500000|2024-12-21 10:05:00|37.74|37.56|37.72|37.54|37.74|37.56|37.72|37.54|5
1734775510000|2024-12-21 10:05:10|37.73|37.55|37.72|37.54|37.73|37.55|37.72|37.54|2
1734775520000|2024-12-21 10:05:20|37.73|37.55|37.71|37.53|37.73|37.55|37.71|37.53|5
1734775530000|2024-12-21 10:05:30|37.72|37.54|37.7|37.52|37.72|37.54|37.7|37.52|3
1734775540000|2024-12-21 10:05:40|37.69|37.51|37.67|37.49|37.69|37.51|37.67|37.49|3
1734775550000|2024-12-21 10:05:50|37.68|37.5|37.67|37.49|37.69|37.51|37.67|37.49|3
1734775560000|2024-12-21 10:06:00|37.66|37.48|37.62|37.44|37.66|37.48|37.62|37.44|5
1734775570000|2024-12-21 10:06:10|37.61|37.43|37.6|37.42|37.61|37.43|37.6|37.42|4
1734775580000|2024-12-21 10:06:20|37.61|37.43|37.62|37.44|37.64|37.46|37.61|37.43|5
1734775590000|2024-12-21 10:06:30|37.61|37.43|37.62|37.44|37.62|37.44|37.6|37.42|3
1734775600000|2024-12-21 10:06:40|37.63|37.45|37.64|37.46|37.64|37.46|37.63|37.45|2
1734775610000|2024-12-21 10:06:50|37.66|37.48|37.69|37.51|37.69|37.51|37.66|37.48|3
1734775620000|2024-12-21 10:07:00|37.68|37.5|37.66|37.48|37.68|37.5|37.66|37.48|6
1734775630000|2024-12-21 10:07:10|37.65|37.47|37.65|37.47|37.65|37.47|37.65|37.47|1
1734775640000|2024-12-21 10:07:20|37.66|37.48|37.65|37.47|37.66|37.48|37.65|37.47|2
1734775650000|2024-12-21 10:07:30|37.64|37.46|37.65|37.47|37.65|37.47|37.64|37.46|4
1734775660000|2024-12-21 10:07:40|37.66|37.48|37.66|37.48|37.66|37.48|37.66|37.48|1
1734775680000|2024-12-21 10:08:00|37.68|37.5|37.68|37.5|37.68|37.5|37.68|37.5|1
1734775690000|2024-12-21 10:08:10|37.67|37.49|37.65|37.47|37.67|37.49|37.63|37.45|8
1734775700000|2024-12-21 10:08:20|37.64|37.46|37.65|37.47|37.65|37.47|37.64|37.46|2
1734775710000|2024-12-21 10:08:30|37.66|37.48|37.67|37.49|37.67|37.49|37.66|37.48|2
1734775720000|2024-12-21 10:08:40|37.65|37.47|37.63|37.45|37.66|37.48|37.61|37.43|10
1734775730000|2024-12-21 10:08:50|37.62|37.44|37.63|37.45|37.63|37.45|37.62|37.44|2
1734775740000|2024-12-21 10:09:00|37.64|37.46|37.64|37.46|37.65|37.47|37.62|37.44|8
1734775750000|2024-12-21 10:09:10|37.63|37.45|37.62|37.44|37.63|37.45|37.62|37.44|6
1734775760000|2024-12-21 10:09:20|37.61|37.43|37.59|37.41|37.61|37.43|37.58|37.4|5
1734775770000|2024-12-21 10:09:30|37.6|37.42|37.62|37.44|37.62|37.44|37.59|37.41|4
1734775780000|2024-12-21 10:09:40|37.63|37.45|37.65|37.47|37.67|37.49|37.63|37.45|7
1734775790000|2024-12-21 10:09:50|37.66|37.48|37.66|37.48|37.66|37.48|37.66|37.48|1
1734775800000|2024-12-21 10:10:00|37.67|37.49|37.66|37.48|37.67|37.49|37.65|37.47|4
1734775810000|2024-12-21 10:10:10|37.65|37.47|37.65|37.47|37.66|37.48|37.64|37.46|5
1734775820000|2024-12-21 10:10:20|37.66|37.48|37.67|37.49|37.67|37.49|37.66|37.48|2
1734775830000|2024-12-21 10:10:30|37.69|37.51|37.69|37.51|37.69|37.51|37.69|37.51|1
1734775840000|2024-12-21 10:10:40|37.7|37.52|37.68|37.5|37.7|37.52|37.68|37.5|3
1734775850000|2024-12-21 10:10:50|37.69|37.51|37.7|37.52|37.7|37.52|37.69|37.51|2
1734775860000|2024-12-21 10:11:00|37.71|37.53|37.72|37.54|37.72|37.54|37.71|37.53|4
1734775870000|2024-12-21 10:11:10|37.73|37.55|37.71|37.53|37.73|37.55|37.71|37.53|3
1734775880000|2024-12-21 10:11:20|37.7|37.52|37.71|37.53|37.71|37.53|37.7|37.52|2
1734775890000|2024-12-21 10:11:30|37.72|37.54|37.72|37.54|37.72|37.54|37.72|37.54|1
1734775900000|2024-12-21 10:11:40|37.74|37.56|37.74|37.56|37.76|37.58|37.74|37.56|4
1734775910000|2024-12-21 10:11:50|37.75|37.57|37.74|37.56|37.75|37.57|37.74|37.56|2
1734775920000|2024-12-21 10:12:00|37.73|37.55|37.74|37.56|37.74|37.56|37.72|37.54|4
1734775930000|2024-12-21 10:12:10|37.75|37.57|37.75|37.57|37.75|37.57|37.75|37.57|1
1734775940000|2024-12-21 10:12:20|37.76|37.58|37.78|37.6|37.78|37.6|37.76|37.58|3
1734775950000|2024-12-21 10:12:30|37.77|37.59|37.79|37.61|37.79|37.61|37.77|37.59|3
1734775960000|2024-12-21 10:12:40|37.78|37.6|37.79|37.61|37.79|37.61|37.78|37.6|2
1734775970000|2024-12-21 10:12:50|37.78|37.6|37.78|37.6|37.78|37.6|37.77|37.59|3
1734775980000|2024-12-21 10:13:00|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|2
1734775990000|2024-12-21 10:13:10|37.75|37.57|37.76|37.58|37.76|37.58|37.75|37.57|4
1734776000000|2024-12-21 10:13:20|37.75|37.57|37.75|37.57|37.75|37.57|37.75|37.57|1
1734776010000|2024-12-21 10:13:30|37.76|37.58|37.77|37.59|37.77|37.59|37.75|37.57|4
1734776040000|2024-12-21 10:14:00|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|2
1734776050000|2024-12-21 10:14:10|37.78|37.6|37.78|37.6|37.79|37.61|37.78|37.6|3
1734776060000|2024-12-21 10:14:20|37.77|37.59|37.78|37.6|37.78|37.6|37.77|37.59|4
1734776070000|2024-12-21 10:14:30|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1734776080000|2024-12-21 10:14:40|37.76|37.58|37.74|37.56|37.76|37.58|37.74|37.56|3
1734776100000|2024-12-21 10:15:00|37.73|37.55|37.73|37.55|37.73|37.55|37.72|37.54|3
1734776110000|2024-12-21 10:15:10|37.74|37.56|37.74|37.56|37.74|37.56|37.73|37.55|3
1734776120000|2024-12-21 10:15:20|37.75|37.57|37.74|37.56|37.75|37.57|37.74|37.56|2
1734776130000|2024-12-21 10:15:30|37.76|37.58|37.75|37.57|37.76|37.58|37.74|37.56|3
1734776140000|2024-12-21 10:15:40|37.74|37.56|37.75|37.57|37.75|37.57|37.74|37.56|2
1734776160000|2024-12-21 10:16:00|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1734776170000|2024-12-21 10:16:10|37.75|37.57|37.75|37.57|37.75|37.57|37.75|37.57|1
1734776190000|2024-12-21 10:16:30|37.74|37.56|37.73|37.55|37.74|37.56|37.72|37.54|4
1734776200000|2024-12-21 10:16:40|37.72|37.54|37.73|37.55|37.73|37.55|37.72|37.54|2
1734776210000|2024-12-21 10:16:50|37.72|37.54|37.73|37.55|37.73|37.55|37.72|37.54|2
1734776220000|2024-12-21 10:17:00|37.74|37.56|37.68|37.5|37.74|37.56|37.68|37.5|6
1734776230000|2024-12-21 10:17:10|37.69|37.51|37.7|37.52|37.7|37.52|37.69|37.51|4
1734776240000|2024-12-21 10:17:20|37.69|37.51|37.68|37.5|37.69|37.51|37.68|37.5|2
1734776250000|2024-12-21 10:17:30|37.69|37.51|37.7|37.52|37.7|37.52|37.69|37.51|2
1734776260000|2024-12-21 10:17:40|37.69|37.51|37.69|37.51|37.69|37.51|37.69|37.51|1
1734776280000|2024-12-21 10:18:00|37.7|37.52|37.72|37.54|37.72|37.54|37.7|37.52|2
1734776290000|2024-12-21 10:18:10|37.71|37.53|37.72|37.54|37.72|37.54|37.71|37.53|2
1734776300000|2024-12-21 10:18:20|37.73|37.55|37.76|37.58|37.76|37.58|37.73|37.55|3
1734776310000|2024-12-21 10:18:30|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|2
1734776320000|2024-12-21 10:18:40|37.77|37.59|37.75|37.57|37.77|37.59|37.75|37.57|3
1734776330000|2024-12-21 10:18:50|37.74|37.56|37.75|37.57|37.75|37.57|37.74|37.56|2
1734776340000|2024-12-21 10:19:00|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|2
1734776350000|2024-12-21 10:19:10|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|2
1734776360000|2024-12-21 10:19:20|37.78|37.6|37.78|37.6|37.79|37.61|37.78|37.6|3
1734776370000|2024-12-21 10:19:30|37.77|37.59|37.78|37.6|37.79|37.61|37.77|37.59|5
1734776380000|2024-12-21 10:19:40|37.8|37.62|37.8|37.62|37.8|37.62|37.78|37.6|4
1734776390000|2024-12-21 10:19:50|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|4
1734776410000|2024-12-21 10:20:10|37.83|37.65|37.82|37.64|37.83|37.65|37.81|37.63|4
1734776420000|2024-12-21 10:20:20|37.83|37.65|37.82|37.64|37.83|37.65|37.82|37.64|6
1734776430000|2024-12-21 10:20:30|37.83|37.65|37.82|37.64|37.83|37.65|37.82|37.64|2
1734776440000|2024-12-21 10:20:40|37.8|37.62|37.81|37.63|37.81|37.63|37.8|37.62|2
1734776450000|2024-12-21 10:20:50|37.8|37.62|37.8|37.62|37.81|37.63|37.8|37.62|3
1734776470000|2024-12-21 10:21:10|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|2
1734776480000|2024-12-21 10:21:20|37.81|37.63|37.81|37.63|37.81|37.63|37.8|37.62|3
1734776500000|2024-12-21 10:21:40|37.82|37.64|37.83|37.65|37.83|37.65|37.82|37.64|2
1734776510000|2024-12-21 10:21:50|37.84|37.66|37.87|37.69|37.87|37.69|37.84|37.66|4
1734776520000|2024-12-21 10:22:00|37.88|37.7|37.87|37.69|37.88|37.7|37.87|37.69|2
1734776530000|2024-12-21 10:22:10|37.88|37.7|37.88|37.7|37.88|37.7|37.88|37.7|1
1734776540000|2024-12-21 10:22:20|37.89|37.71|37.91|37.73|37.91|37.73|37.89|37.71|3
1734776550000|2024-12-21 10:22:30|37.9|37.72|37.88|37.7|37.9|37.72|37.88|37.7|5
1734776560000|2024-12-21 10:22:40|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1734776570000|2024-12-21 10:22:50|37.88|37.7|37.87|37.69|37.88|37.7|37.87|37.69|2
1734776580000|2024-12-21 10:23:00|37.86|37.68|37.84|37.66|37.87|37.69|37.84|37.66|5
1734776590000|2024-12-21 10:23:10|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1734776600000|2024-12-21 10:23:20|37.84|37.66|37.84|37.66|37.84|37.66|37.83|37.65|3
1734776610000|2024-12-21 10:23:30|37.83|37.65|37.81|37.63|37.83|37.65|37.81|37.63|3
1734776620000|2024-12-21 10:23:40|37.82|37.64|37.82|37.64|37.83|37.65|37.82|37.64|3
1734776630000|2024-12-21 10:23:50|37.83|37.65|37.82|37.64|37.83|37.65|37.82|37.64|4
1734776640000|2024-12-21 10:24:00|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|2
1734776650000|2024-12-21 10:24:10|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1734776660000|2024-12-21 10:24:20|37.83|37.65|37.84|37.66|37.84|37.66|37.83|37.65|2
1734776680000|2024-12-21 10:24:40|37.85|37.67|37.86|37.68|37.86|37.68|37.85|37.67|2
1734776700000|2024-12-21 10:25:00|37.85|37.67|37.85|37.67|37.85|37.67|37.85|37.67|1
1734776710000|2024-12-21 10:25:10|37.84|37.66|37.83|37.65|37.84|37.66|37.83|37.65|2
1734776720000|2024-12-21 10:25:20|37.84|37.66|37.85|37.67|37.85|37.67|37.84|37.66|2
1734776730000|2024-12-21 10:25:30|37.86|37.68|37.89|37.71|37.89|37.71|37.86|37.68|4
1734776740000|2024-12-21 10:25:40|37.88|37.7|37.88|37.7|37.88|37.7|37.88|37.7|1
1734776750000|2024-12-21 10:25:50|37.89|37.71|37.89|37.71|37.89|37.71|37.89|37.71|1
1734776770000|2024-12-21 10:26:10|37.91|37.73|37.92|37.74|37.92|37.74|37.91|37.73|2
1734776790000|2024-12-21 10:26:30|37.91|37.73|37.9|37.72|37.91|37.73|37.9|37.72|2
1734776800000|2024-12-21 10:26:40|37.91|37.73|37.91|37.73|37.91|37.73|37.91|37.73|1
1734776810000|2024-12-21 10:26:50|37.9|37.72|37.91|37.73|37.91|37.73|37.9|37.72|2
1734776820000|2024-12-21 10:27:00|37.92|37.74|37.92|37.74|37.92|37.74|37.92|37.74|1
1734776830000|2024-12-21 10:27:10|37.95|37.77|37.97|37.79|37.97|37.79|37.95|37.77|3
1734776840000|2024-12-21 10:27:20|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1734776850000|2024-12-21 10:27:30|38|37.82|38.01|37.83|38.01|37.83|38|37.82|4
1734776860000|2024-12-21 10:27:40|38.03|37.85|38.03|37.85|38.03|37.85|38.03|37.85|1
1734776870000|2024-12-21 10:27:50|38.02|37.84|38.01|37.83|38.02|37.84|38.01|37.83|2
1734776880000|2024-12-21 10:28:00|37.99|37.81|37.98|37.8|37.99|37.81|37.98|37.8|2
1734776890000|2024-12-21 10:28:10|37.99|37.81|38|37.82|38|37.82|37.99|37.81|2
1734776900000|2024-12-21 10:28:20|38.01|37.83|38.02|37.84|38.03|37.85|38|37.82|6
1734776920000|2024-12-21 10:28:40|38|37.82|38.01|37.83|38.01|37.83|38|37.82|2
1734776930000|2024-12-21 10:28:50|38.02|37.84|38.02|37.84|38.03|37.85|38.02|37.84|3
1734776940000|2024-12-21 10:29:00|38.04|37.86|38.03|37.85|38.04|37.86|38.03|37.85|2
1734776950000|2024-12-21 10:29:10|38.05|37.87|38.07|37.89|38.07|37.89|38.05|37.87|3
1734776960000|2024-12-21 10:29:20|38.06|37.88|38.07|37.89|38.07|37.89|38.06|37.88|2
1734776980000|2024-12-21 10:29:40|38.08|37.9|38.07|37.89|38.08|37.9|38.07|37.89|2
1734776990000|2024-12-21 10:29:50|38.08|37.9|38.08|37.9|38.08|37.9|38.08|37.9|1
1734777000000|2024-12-21 10:30:00|38.07|37.89|38.05|37.87|38.07|37.89|38.05|37.87|3
1734777010000|2024-12-21 10:30:10|38.04|37.86|38.05|37.87|38.05|37.87|38.03|37.85|6
1734777020000|2024-12-21 10:30:20|38.04|37.86|38.03|37.85|38.04|37.86|38.02|37.84|3
1734777030000|2024-12-21 10:30:30|38.02|37.84|38.02|37.84|38.03|37.85|38.02|37.84|5
1734777040000|2024-12-21 10:30:40|38.01|37.83|38|37.82|38.01|37.83|38|37.82|2
1734777050000|2024-12-21 10:30:50|37.99|37.81|37.96|37.78|37.99|37.81|37.96|37.78|4
1734777060000|2024-12-21 10:31:00|37.97|37.79|37.98|37.8|37.99|37.81|37.96|37.78|8
1734777070000|2024-12-21 10:31:10|37.99|37.81|37.99|37.81|37.99|37.81|37.98|37.8|3
1734777080000|2024-12-21 10:31:20|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1734777090000|2024-12-21 10:31:30|37.97|37.79|37.95|37.77|37.97|37.79|37.95|37.77|2
1734777100000|2024-12-21 10:31:40|37.94|37.76|37.94|37.76|37.94|37.76|37.94|37.76|1
1734777110000|2024-12-21 10:31:50|37.95|37.77|37.95|37.77|37.95|37.77|37.95|37.77|1
1734777130000|2024-12-21 10:32:10|37.94|37.76|37.92|37.74|37.94|37.76|37.92|37.74|7
1734777150000|2024-12-21 10:32:30|37.91|37.73|37.91|37.73|37.92|37.74|37.9|37.72|5
1734777160000|2024-12-21 10:32:40|37.9|37.72|37.9|37.72|37.9|37.72|37.9|37.72|1
1734777170000|2024-12-21 10:32:50|37.91|37.73|37.91|37.73|37.91|37.73|37.9|37.72|3
1734777180000|2024-12-21 10:33:00|37.93|37.75|37.93|37.75|37.94|37.76|37.92|37.74|5
1734777190000|2024-12-21 10:33:10|37.92|37.74|37.91|37.73|37.92|37.74|37.91|37.73|2
1734777200000|2024-12-21 10:33:20|37.9|37.72|37.89|37.71|37.9|37.72|37.89|37.71|2
1734777210000|2024-12-21 10:33:30|37.86|37.68|37.86|37.68|37.86|37.68|37.86|37.68|1
1734777220000|2024-12-21 10:33:40|37.85|37.67|37.85|37.67|37.85|37.67|37.85|37.67|1
1734777230000|2024-12-21 10:33:50|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1734777240000|2024-12-21 10:34:00|37.85|37.67|37.86|37.68|37.86|37.68|37.85|37.67|2
1734777250000|2024-12-21 10:34:10|37.85|37.67|37.86|37.68|37.86|37.68|37.85|37.67|4
1734777260000|2024-12-21 10:34:20|37.85|37.67|37.84|37.66|37.85|37.67|37.84|37.66|2
1734777270000|2024-12-21 10:34:30|37.83|37.65|37.85|37.67|37.85|37.67|37.83|37.65|3
1734777280000|2024-12-21 10:34:40|37.86|37.68|37.87|37.69|37.87|37.69|37.86|37.68|2
1734777290000|2024-12-21 10:34:50|37.88|37.7|37.89|37.71|37.89|37.71|37.88|37.7|2
1734777300000|2024-12-21 10:35:00|37.88|37.7|37.88|37.7|37.88|37.7|37.88|37.7|1
1734777310000|2024-12-21 10:35:10|37.87|37.69|37.88|37.7|37.88|37.7|37.87|37.69|2
1734777320000|2024-12-21 10:35:20|37.87|37.69|37.88|37.7|37.88|37.7|37.87|37.69|4
1734777330000|2024-12-21 10:35:30|37.87|37.69|37.86|37.68|37.88|37.7|37.86|37.68|4
1734777350000|2024-12-21 10:35:50|37.85|37.67|37.85|37.67|37.85|37.67|37.85|37.67|1
1734777360000|2024-12-21 10:36:00|37.84|37.66|37.81|37.63|37.84|37.66|37.81|37.63|4
1734777370000|2024-12-21 10:36:10|37.8|37.62|37.77|37.59|37.8|37.62|37.77|37.59|4
1734777390000|2024-12-21 10:36:30|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1734777400000|2024-12-21 10:36:40|37.74|37.56|37.74|37.56|37.75|37.57|37.74|37.56|3
1734777410000|2024-12-21 10:36:50|37.72|37.54|37.72|37.54|37.75|37.57|37.72|37.54|3
1734777420000|2024-12-21 10:37:00|37.73|37.55|37.73|37.55|37.73|37.55|37.72|37.54|3
1734777430000|2024-12-21 10:37:10|37.72|37.54|37.71|37.53|37.72|37.54|37.71|37.53|2
1734777440000|2024-12-21 10:37:20|37.7|37.52|37.66|37.48|37.7|37.52|37.66|37.48|4
1734777450000|2024-12-21 10:37:30|37.68|37.5|37.68|37.5|37.68|37.5|37.67|37.49|3
1734777460000|2024-12-21 10:37:40|37.67|37.49|37.66|37.48|37.67|37.49|37.66|37.48|2
1734777470000|2024-12-21 10:37:50|37.65|37.47|37.64|37.46|37.65|37.47|37.64|37.46|2
1734777490000|2024-12-21 10:38:10|37.63|37.45|37.61|37.43|37.63|37.45|37.61|37.43|3
1734777500000|2024-12-21 10:38:20|37.6|37.42|37.56|37.38|37.6|37.42|37.56|37.38|6
1734777510000|2024-12-21 10:38:30|37.54|37.36|37.55|37.37|37.55|37.37|37.54|37.36|2
1734777520000|2024-12-21 10:38:40|37.57|37.39|37.57|37.39|37.58|37.4|37.56|37.38|5
1734777530000|2024-12-21 10:38:50|37.58|37.4|37.63|37.45|37.63|37.45|37.58|37.4|7
1734777540000|2024-12-21 10:39:00|37.64|37.46|37.66|37.48|37.66|37.48|37.64|37.46|2
1734777550000|2024-12-21 10:39:10|37.67|37.49|37.66|37.48|37.7|37.52|37.66|37.48|6
1734777560000|2024-12-21 10:39:20|37.65|37.47|37.66|37.48|37.66|37.48|37.65|37.47|6
1734777570000|2024-12-21 10:39:30|37.67|37.49|37.66|37.48|37.67|37.49|37.66|37.48|2
1734777580000|2024-12-21 10:39:40|37.67|37.49|37.66|37.48|37.67|37.49|37.66|37.48|2
1734777590000|2024-12-21 10:39:50|37.65|37.47|37.58|37.4|37.65|37.47|37.58|37.4|8
1734777600000|2024-12-21 10:40:00|37.59|37.41|37.6|37.42|37.6|37.42|37.57|37.39|8
1734777610000|2024-12-21 10:40:10|37.62|37.44|37.6|37.42|37.62|37.44|37.6|37.42|5
1734777620000|2024-12-21 10:40:20|37.61|37.43|37.61|37.43|37.62|37.44|37.61|37.43|3
1734777630000|2024-12-21 10:40:30|37.6|37.42|37.6|37.42|37.61|37.43|37.6|37.42|3
1734777640000|2024-12-21 10:40:40|37.61|37.43|37.58|37.4|37.61|37.43|37.57|37.39|6
1734777650000|2024-12-21 10:40:50|37.59|37.41|37.57|37.39|37.59|37.41|37.56|37.38|6
1734777660000|2024-12-21 10:41:00|37.58|37.4|37.58|37.4|37.6|37.42|37.58|37.4|3
1734777670000|2024-12-21 10:41:10|37.57|37.39|37.56|37.38|37.57|37.39|37.55|37.37|6
1734777680000|2024-12-21 10:41:20|37.55|37.37|37.56|37.38|37.56|37.38|37.55|37.37|2
1734777690000|2024-12-21 10:41:30|37.57|37.39|37.56|37.38|37.57|37.39|37.56|37.38|2
1734777700000|2024-12-21 10:41:40|37.57|37.39|37.54|37.36|37.57|37.39|37.53|37.35|6
1734777710000|2024-12-21 10:41:50|37.55|37.37|37.54|37.36|37.55|37.37|37.54|37.36|2
1734777720000|2024-12-21 10:42:00|37.55|37.37|37.58|37.4|37.58|37.4|37.55|37.37|6
1734777730000|2024-12-21 10:42:10|37.59|37.41|37.58|37.4|37.59|37.41|37.57|37.39|4
1734777740000|2024-12-21 10:42:20|37.57|37.39|37.54|37.36|37.57|37.39|37.54|37.36|4
1734777750000|2024-12-21 10:42:30|37.53|37.35|37.52|37.34|37.53|37.35|37.52|37.34|2
1734777770000|2024-12-21 10:42:50|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1734777780000|2024-12-21 10:43:00|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1734777790000|2024-12-21 10:43:10|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1734777800000|2024-12-21 10:43:20|37.51|37.33|37.52|37.34|37.52|37.34|37.51|37.33|2
1734777810000|2024-12-21 10:43:30|37.53|37.35|37.54|37.36|37.54|37.36|37.53|37.35|2
1734777820000|2024-12-21 10:43:40|37.55|37.37|37.54|37.36|37.56|37.38|37.54|37.36|3
1734777830000|2024-12-21 10:43:50|37.55|37.37|37.54|37.36|37.55|37.37|37.54|37.36|2
1734777850000|2024-12-21 10:44:10|37.55|37.37|37.55|37.37|37.55|37.37|37.54|37.36|5
1734777860000|2024-12-21 10:44:20|37.54|37.36|37.54|37.36|37.55|37.37|37.54|37.36|3
1734777870000|2024-12-21 10:44:30|37.55|37.37|37.56|37.38|37.57|37.39|37.54|37.36|4
1734777880000|2024-12-21 10:44:40|37.57|37.39|37.55|37.37|37.57|37.39|37.55|37.37|3
1734777890000|2024-12-21 10:44:50|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1734777900000|2024-12-21 10:45:00|37.52|37.34|37.53|37.35|37.53|37.35|37.52|37.34|2
1734777910000|2024-12-21 10:45:10|37.54|37.36|37.6|37.42|37.6|37.42|37.54|37.36|6
1734777920000|2024-12-21 10:45:20|37.58|37.4|37.55|37.37|37.59|37.41|37.55|37.37|8
1734777930000|2024-12-21 10:45:30|37.54|37.36|37.54|37.36|37.54|37.36|37.54|37.36|1
1734777940000|2024-12-21 10:45:40|37.55|37.37|37.52|37.34|37.55|37.37|37.52|37.34|4
1734777950000|2024-12-21 10:45:50|37.53|37.35|37.54|37.36|37.54|37.36|37.53|37.35|2
1734777960000|2024-12-21 10:46:00|37.55|37.37|37.53|37.35|37.55|37.37|37.53|37.35|3
1734777970000|2024-12-21 10:46:10|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1734777980000|2024-12-21 10:46:20|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1734777990000|2024-12-21 10:46:30|37.51|37.33|37.57|37.39|37.58|37.4|37.51|37.33|9
1734778000000|2024-12-21 10:46:40|37.58|37.4|37.59|37.41|37.61|37.43|37.58|37.4|5
1734778010000|2024-12-21 10:46:50|37.6|37.42|37.56|37.38|37.6|37.42|37.56|37.38|5
1734778020000|2024-12-21 10:47:00|37.57|37.39|37.57|37.39|37.58|37.4|37.57|37.39|3
1734778030000|2024-12-21 10:47:10|37.58|37.4|37.58|37.4|37.59|37.41|37.58|37.4|3
1734778040000|2024-12-21 10:47:20|37.59|37.41|37.63|37.45|37.63|37.45|37.59|37.41|4
1734778050000|2024-12-21 10:47:30|37.64|37.46|37.66|37.48|37.66|37.48|37.64|37.46|3
1734778060000|2024-12-21 10:47:40|37.67|37.49|37.69|37.51|37.69|37.51|37.67|37.49|3
1734778070000|2024-12-21 10:47:50|37.68|37.5|37.65|37.47|37.68|37.5|37.65|37.47|3
1734778080000|2024-12-21 10:48:00|37.64|37.46|37.64|37.46|37.65|37.47|37.64|37.46|3
1734778090000|2024-12-21 10:48:10|37.62|37.44|37.65|37.47|37.65|37.47|37.62|37.44|4
1734778100000|2024-12-21 10:48:20|37.66|37.48|37.64|37.46|37.66|37.48|37.63|37.45|6
1734778110000|2024-12-21 10:48:30|37.65|37.47|37.65|37.47|37.65|37.47|37.65|37.47|1
1734778130000|2024-12-21 10:48:50|37.66|37.48|37.67|37.49|37.68|37.5|37.66|37.48|3
1734778140000|2024-12-21 10:49:00|37.66|37.48|37.66|37.48|37.67|37.49|37.65|37.47|5
1734778150000|2024-12-21 10:49:10|37.67|37.49|37.66|37.48|37.67|37.49|37.66|37.48|2
1734778160000|2024-12-21 10:49:20|37.67|37.49|37.67|37.49|37.67|37.49|37.67|37.49|1
1734778170000|2024-12-21 10:49:30|37.68|37.5|37.66|37.48|37.68|37.5|37.66|37.48|5
1734778180000|2024-12-21 10:49:40|37.67|37.49|37.66|37.48|37.67|37.49|37.66|37.48|2
1734778190000|2024-12-21 10:49:50|37.65|37.47|37.64|37.46|37.65|37.47|37.64|37.46|2
1734778200000|2024-12-21 10:50:00|37.63|37.45|37.62|37.44|37.64|37.46|37.62|37.44|4
1734778210000|2024-12-21 10:50:10|37.63|37.45|37.63|37.45|37.63|37.45|37.63|37.45|1
1734778220000|2024-12-21 10:50:20|37.64|37.46|37.66|37.48|37.66|37.48|37.64|37.46|3
1734778230000|2024-12-21 10:50:30|37.65|37.47|37.65|37.47|37.66|37.48|37.64|37.46|5
1734778240000|2024-12-21 10:50:40|37.66|37.48|37.66|37.48|37.67|37.49|37.66|37.48|3
1734778250000|2024-12-21 10:50:50|37.67|37.49|37.66|37.48|37.67|37.49|37.66|37.48|2
1734778260000|2024-12-21 10:51:00|37.69|37.51|37.71|37.53|37.71|37.53|37.69|37.51|3
1734778270000|2024-12-21 10:51:10|37.72|37.54|37.7|37.52|37.72|37.54|37.7|37.52|5
1734778280000|2024-12-21 10:51:20|37.69|37.51|37.67|37.49|37.69|37.51|37.67|37.49|2
1734778290000|2024-12-21 10:51:30|37.68|37.5|37.63|37.45|37.68|37.5|37.63|37.45|6
1734778300000|2024-12-21 10:51:40|37.64|37.46|37.66|37.48|37.66|37.48|37.64|37.46|2
1734778310000|2024-12-21 10:51:50|37.67|37.49|37.67|37.49|37.67|37.49|37.66|37.48|3
1734778320000|2024-12-21 10:52:00|37.66|37.48|37.68|37.5|37.68|37.5|37.65|37.47|7
1734778330000|2024-12-21 10:52:10|37.69|37.51|37.72|37.54|37.72|37.54|37.69|37.51|4
1734778340000|2024-12-21 10:52:20|37.71|37.53|37.71|37.53|37.71|37.53|37.69|37.51|5
1734778350000|2024-12-21 10:52:30|37.7|37.52|37.71|37.53|37.71|37.53|37.7|37.52|2
1734778370000|2024-12-21 10:52:50|37.72|37.54|37.71|37.53|37.72|37.54|37.71|37.53|2
1734778380000|2024-12-21 10:53:00|37.7|37.52|37.68|37.5|37.7|37.52|37.68|37.5|3
1734778390000|2024-12-21 10:53:10|37.69|37.51|37.7|37.52|37.7|37.52|37.69|37.51|4
1734778410000|2024-12-21 10:53:30|37.69|37.51|37.69|37.51|37.69|37.51|37.69|37.51|1
1734778420000|2024-12-21 10:53:40|37.7|37.52|37.69|37.51|37.7|37.52|37.69|37.51|2
1734778430000|2024-12-21 10:53:50|37.68|37.5|37.65|37.47|37.68|37.5|37.65|37.47|6
1734778440000|2024-12-21 10:54:00|37.67|37.49|37.64|37.46|37.67|37.49|37.64|37.46|6
1734778450000|2024-12-21 10:54:10|37.63|37.45|37.64|37.46|37.65|37.47|37.63|37.45|4
1734778460000|2024-12-21 10:54:20|37.65|37.47|37.67|37.49|37.68|37.5|37.65|37.47|4
1734778470000|2024-12-21 10:54:30|37.66|37.48|37.65|37.47|37.66|37.48|37.64|37.46|3
1734778480000|2024-12-21 10:54:40|37.64|37.46|37.63|37.45|37.64|37.46|37.61|37.43|7
1734778490000|2024-12-21 10:54:50|37.61|37.43|37.63|37.45|37.63|37.45|37.61|37.43|2
1734778500000|2024-12-21 10:55:00|37.64|37.46|37.59|37.41|37.64|37.46|37.59|37.41|6
1734778510000|2024-12-21 10:55:10|37.58|37.4|37.59|37.41|37.59|37.41|37.58|37.4|2
1734778520000|2024-12-21 10:55:20|37.58|37.4|37.6|37.42|37.6|37.42|37.58|37.4|5
1734778530000|2024-12-21 10:55:30|37.59|37.41|37.6|37.42|37.6|37.42|37.58|37.4|4
1734778540000|2024-12-21 10:55:40|37.59|37.41|37.6|37.42|37.61|37.43|37.59|37.41|4
1734778550000|2024-12-21 10:55:50|37.61|37.43|37.6|37.42|37.61|37.43|37.6|37.42|2
1734778560000|2024-12-21 10:56:00|37.59|37.41|37.59|37.41|37.6|37.42|37.59|37.41|3
1734778580000|2024-12-21 10:56:20|37.58|37.4|37.59|37.41|37.59|37.41|37.58|37.4|2
1734778590000|2024-12-21 10:56:30|37.6|37.42|37.61|37.43|37.61|37.43|37.6|37.42|2
1734778600000|2024-12-21 10:56:40|37.62|37.44|37.63|37.45|37.63|37.45|37.62|37.44|4
1734778610000|2024-12-21 10:56:50|37.64|37.46|37.64|37.46|37.64|37.46|37.64|37.46|1
1734778620000|2024-12-21 10:57:00|37.65|37.47|37.64|37.46|37.65|37.47|37.63|37.45|3
1734778630000|2024-12-21 10:57:10|37.65|37.47|37.63|37.45|37.65|37.47|37.63|37.45|3
1734778640000|2024-12-21 10:57:20|37.64|37.46|37.64|37.46|37.64|37.46|37.64|37.46|1
1734778650000|2024-12-21 10:57:30|37.66|37.48|37.66|37.48|37.67|37.49|37.66|37.48|3
1734778660000|2024-12-21 10:57:40|37.65|37.47|37.67|37.49|37.67|37.49|37.65|37.47|3
1734778680000|2024-12-21 10:58:00|37.68|37.5|37.7|37.52|37.7|37.52|37.68|37.5|3
1734778690000|2024-12-21 10:58:10|37.69|37.51|37.69|37.51|37.69|37.51|37.68|37.5|5
1734778700000|2024-12-21 10:58:20|37.71|37.53|37.7|37.52|37.71|37.53|37.69|37.51|6
1734778710000|2024-12-21 10:58:30|37.71|37.53|37.7|37.52|37.71|37.53|37.7|37.52|2
1734778720000|2024-12-21 10:58:40|37.71|37.53|37.71|37.53|37.72|37.54|37.71|37.53|3
1734778730000|2024-12-21 10:58:50|37.72|37.54|37.72|37.54|37.72|37.54|37.72|37.54|1
1734778740000|2024-12-21 10:59:00|37.71|37.53|37.71|37.53|37.71|37.53|37.7|37.52|5
1734778750000|2024-12-21 10:59:10|37.72|37.54|37.72|37.54|37.72|37.54|37.72|37.54|1
1734778760000|2024-12-21 10:59:20|37.73|37.55|37.75|37.57|37.75|37.57|37.73|37.55|9
1734778770000|2024-12-21 10:59:30|37.76|37.58|37.76|37.58|37.77|37.59|37.76|37.58|3
1734778780000|2024-12-21 10:59:40|37.74|37.56|37.76|37.58|37.77|37.59|37.74|37.56|5
1734778790000|2024-12-21 10:59:50|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|2
1734778800000|2024-12-21 11:00:00|37.75|37.57|37.79|37.61|37.79|37.61|37.75|37.57|6
1734778810000|2024-12-21 11:00:10|37.8|37.62|37.77|37.59|37.8|37.62|37.77|37.59|4
1734778820000|2024-12-21 11:00:20|37.78|37.6|37.78|37.6|37.78|37.6|37.78|37.6|1
1734778830000|2024-12-21 11:00:30|37.77|37.59|37.78|37.6|37.78|37.6|37.77|37.59|2
1734778840000|2024-12-21 11:00:40|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1734778850000|2024-12-21 11:00:50|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|2
1734778860000|2024-12-21 11:01:00|37.76|37.58|37.78|37.6|37.78|37.6|37.76|37.58|5
1734778870000|2024-12-21 11:01:10|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1734778880000|2024-12-21 11:01:20|37.79|37.61|37.77|37.59|37.79|37.61|37.77|37.59|3
1734778890000|2024-12-21 11:01:30|37.78|37.6|37.79|37.61|37.79|37.61|37.78|37.6|2
1734778920000|2024-12-21 11:02:00|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1734778930000|2024-12-21 11:02:10|37.78|37.6|37.74|37.56|37.78|37.6|37.74|37.56|5
1734778940000|2024-12-21 11:02:20|37.75|37.57|37.74|37.56|37.75|37.57|37.74|37.56|2
1734778950000|2024-12-21 11:02:30|37.73|37.55|37.71|37.53|37.73|37.55|37.71|37.53|3
1734778960000|2024-12-21 11:02:40|37.72|37.54|37.73|37.55|37.73|37.55|37.72|37.54|2
1734778970000|2024-12-21 11:02:50|37.74|37.56|37.74|37.56|37.74|37.56|37.74|37.56|1
1734778980000|2024-12-21 11:03:00|37.75|37.57|37.74|37.56|37.75|37.57|37.73|37.55|7
1734778990000|2024-12-21 11:03:10|37.73|37.55|37.73|37.55|37.73|37.55|37.72|37.54|3
1734779000000|2024-12-21 11:03:20|37.74|37.56|37.74|37.56|37.74|37.56|37.73|37.55|3
1734779020000|2024-12-21 11:03:40|37.75|37.57|37.72|37.54|37.75|37.57|37.72|37.54|4
1734779030000|2024-12-21 11:03:50|37.71|37.53|37.7|37.52|37.71|37.53|37.7|37.52|2
1734779040000|2024-12-21 11:04:00|37.69|37.51|37.71|37.53|37.71|37.53|37.68|37.5|5
1734779050000|2024-12-21 11:04:10|37.7|37.52|37.71|37.53|37.71|37.53|37.7|37.52|2
1734779060000|2024-12-21 11:04:20|37.7|37.52|37.7|37.52|37.7|37.52|37.7|37.52|1
1734779070000|2024-12-21 11:04:30|37.71|37.53|37.71|37.53|37.71|37.53|37.7|37.52|3
1734779080000|2024-12-21 11:04:40|37.7|37.52|37.71|37.53|37.71|37.53|37.7|37.52|4
1734779090000|2024-12-21 11:04:50|37.69|37.51|37.68|37.5|37.7|37.52|37.68|37.5|4
1734779100000|2024-12-21 11:05:00|37.67|37.49|37.68|37.5|37.68|37.5|37.66|37.48|4
1734779110000|2024-12-21 11:05:10|37.69|37.51|37.68|37.5|37.69|37.51|37.68|37.5|2
1734779120000|2024-12-21 11:05:20|37.69|37.51|37.68|37.5|37.7|37.52|37.68|37.5|4
1734779140000|2024-12-21 11:05:40|37.67|37.49|37.68|37.5|37.68|37.5|37.67|37.49|2
1734779150000|2024-12-21 11:05:50|37.69|37.51|37.69|37.51|37.69|37.51|37.68|37.5|3
1734779160000|2024-12-21 11:06:00|37.68|37.5|37.67|37.49|37.68|37.5|37.67|37.49|2
1734779170000|2024-12-21 11:06:10|37.66|37.48|37.67|37.49|37.67|37.49|37.66|37.48|2
1734779180000|2024-12-21 11:06:20|37.68|37.5|37.71|37.53|37.71|37.53|37.68|37.5|3
1734779190000|2024-12-21 11:06:30|37.72|37.54|37.7|37.52|37.72|37.54|37.7|37.52|3
1734779200000|2024-12-21 11:06:40|37.71|37.53|37.71|37.53|37.71|37.53|37.71|37.53|1
1734779210000|2024-12-21 11:06:50|37.7|37.52|37.69|37.51|37.7|37.52|37.68|37.5|4
1734779220000|2024-12-21 11:07:00|37.68|37.5|37.69|37.51|37.69|37.51|37.68|37.5|4
1734779230000|2024-12-21 11:07:10|37.7|37.52|37.7|37.52|37.7|37.52|37.7|37.52|1
1734779240000|2024-12-21 11:07:20|37.72|37.54|37.75|37.57|37.75|37.57|37.72|37.54|4
1734779250000|2024-12-21 11:07:30|37.74|37.56|37.73|37.55|37.74|37.56|37.73|37.55|4
1734779260000|2024-12-21 11:07:40|37.74|37.56|37.74|37.56|37.74|37.56|37.73|37.55|3
1734779280000|2024-12-21 11:08:00|37.75|37.57|37.79|37.61|37.79|37.61|37.75|37.57|4
1734779290000|2024-12-21 11:08:10|37.8|37.62|37.77|37.59|37.8|37.62|37.77|37.59|5
1734779300000|2024-12-21 11:08:20|37.78|37.6|37.79|37.61|37.79|37.61|37.78|37.6|2
1734779310000|2024-12-21 11:08:30|37.8|37.62|37.78|37.6|37.8|37.62|37.78|37.6|5
1734779320000|2024-12-21 11:08:40|37.79|37.61|37.79|37.61|37.79|37.61|37.78|37.6|3
1734779330000|2024-12-21 11:08:50|37.78|37.6|37.76|37.58|37.78|37.6|37.76|37.58|3
1734779340000|2024-12-21 11:09:00|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1734779350000|2024-12-21 11:09:10|37.78|37.6|37.77|37.59|37.78|37.6|37.76|37.58|4
1734779360000|2024-12-21 11:09:20|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|6
1734779380000|2024-12-21 11:09:40|37.78|37.6|37.79|37.61|37.79|37.61|37.77|37.59|4
1734779390000|2024-12-21 11:09:50|37.78|37.6|37.78|37.6|37.78|37.6|37.78|37.6|1
1734779400000|2024-12-21 11:10:00|37.77|37.59|37.75|37.57|37.77|37.59|37.75|37.57|3
1734779410000|2024-12-21 11:10:10|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1734779420000|2024-12-21 11:10:20|37.75|37.57|37.75|37.57|37.76|37.58|37.75|37.57|3
1734779430000|2024-12-21 11:10:30|37.76|37.58|37.74|37.56|37.76|37.58|37.74|37.56|2
1734779440000|2024-12-21 11:10:40|37.75|37.57|37.75|37.57|37.75|37.57|37.75|37.57|1
1734779460000|2024-12-21 11:11:00|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1734779470000|2024-12-21 11:11:10|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1734779480000|2024-12-21 11:11:20|37.75|37.57|37.74|37.56|37.75|37.57|37.74|37.56|2
1734779490000|2024-12-21 11:11:30|37.73|37.55|37.71|37.53|37.73|37.55|37.71|37.53|3
1734779500000|2024-12-21 11:11:40|37.72|37.54|37.71|37.53|37.72|37.54|37.71|37.53|2
1734779510000|2024-12-21 11:11:50|37.7|37.52|37.69|37.51|37.7|37.52|37.69|37.51|2
1734779520000|2024-12-21 11:12:00|37.7|37.52|37.66|37.48|37.7|37.52|37.66|37.48|5
1734779530000|2024-12-21 11:12:10|37.65|37.47|37.63|37.45|37.65|37.47|37.63|37.45|3
1734779550000|2024-12-21 11:12:30|37.64|37.46|37.64|37.46|37.64|37.46|37.64|37.46|1
1734779560000|2024-12-21 11:12:40|37.65|37.47|37.65|37.47|37.66|37.48|37.65|37.47|5
1734779570000|2024-12-21 11:12:50|37.64|37.46|37.65|37.47|37.65|37.47|37.64|37.46|2
1734779590000|2024-12-21 11:13:10|37.64|37.46|37.66|37.48|37.66|37.48|37.64|37.46|5
1734779600000|2024-12-21 11:13:20|37.67|37.49|37.67|37.49|37.67|37.49|37.67|37.49|1
1734779620000|2024-12-21 11:13:40|37.68|37.5|37.68|37.5|37.68|37.5|37.68|37.5|1
1734779630000|2024-12-21 11:13:50|37.67|37.49|37.67|37.49|37.67|37.49|37.67|37.49|1
1734779640000|2024-12-21 11:14:00|37.68|37.5|37.68|37.5|37.68|37.5|37.68|37.5|1
1734779650000|2024-12-21 11:14:10|37.7|37.52|37.72|37.54|37.72|37.54|37.7|37.52|3
1734779670000|2024-12-21 11:14:30|37.71|37.53|37.72|37.54|37.72|37.54|37.71|37.53|2
1734779700000|2024-12-21 11:15:00|37.71|37.53|37.71|37.53|37.71|37.53|37.7|37.52|3
1734779710000|2024-12-21 11:15:10|37.7|37.52|37.7|37.52|37.7|37.52|37.69|37.51|3
1734779720000|2024-12-21 11:15:20|37.71|37.53|37.74|37.56|37.74|37.56|37.71|37.53|4
1734779730000|2024-12-21 11:15:30|37.75|37.57|37.75|37.57|37.75|37.57|37.75|37.57|1
1734779740000|2024-12-21 11:15:40|37.74|37.56|37.73|37.55|37.74|37.56|37.72|37.54|3
1734779750000|2024-12-21 11:15:50|37.74|37.56|37.74|37.56|37.74|37.56|37.74|37.56|1
1734779760000|2024-12-21 11:16:00|37.75|37.57|37.75|37.57|37.75|37.57|37.75|37.57|1
1734779780000|2024-12-21 11:16:20|37.77|37.59|37.8|37.62|37.8|37.62|37.77|37.59|2
1734779790000|2024-12-21 11:16:30|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|2
1734779800000|2024-12-21 11:16:40|37.83|37.65|37.8|37.62|37.83|37.65|37.8|37.62|4
1734779810000|2024-12-21 11:16:50|37.81|37.63|37.81|37.63|37.81|37.63|37.8|37.62|3
1734779820000|2024-12-21 11:17:00|37.8|37.62|37.79|37.61|37.81|37.63|37.79|37.61|4
1734779830000|2024-12-21 11:17:10|37.78|37.6|37.79|37.61|37.79|37.61|37.78|37.6|2
1734779840000|2024-12-21 11:17:20|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|2
1734779850000|2024-12-21 11:17:30|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|2
1734779860000|2024-12-21 11:17:40|37.83|37.65|37.83|37.65|37.83|37.65|37.82|37.64|3
1734779870000|2024-12-21 11:17:50|37.82|37.64|37.82|37.64|37.82|37.64|37.82|37.64|1
1734779880000|2024-12-21 11:18:00|37.81|37.63|37.78|37.6|37.81|37.63|37.78|37.6|5
1734779890000|2024-12-21 11:18:10|37.79|37.61|37.77|37.59|37.79|37.61|37.77|37.59|9
1734779900000|2024-12-21 11:18:20|37.78|37.6|37.73|37.55|37.78|37.6|37.73|37.55|6
1734779910000|2024-12-21 11:18:30|37.74|37.56|37.76|37.58|37.76|37.58|37.74|37.56|3
1734779920000|2024-12-21 11:18:40|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|4
1734779930000|2024-12-21 11:18:50|37.77|37.59|37.75|37.57|37.77|37.59|37.75|37.57|3
1734779940000|2024-12-21 11:19:00|37.76|37.58|37.75|37.57|37.76|37.58|37.74|37.56|4
1734779950000|2024-12-21 11:19:10|37.76|37.58|37.76|37.58|37.76|37.58|37.75|37.57|5
1734779960000|2024-12-21 11:19:20|37.77|37.59|37.77|37.59|37.78|37.6|37.77|37.59|3
1734779970000|2024-12-21 11:19:30|37.78|37.6|37.78|37.6|37.78|37.6|37.78|37.6|1
1734779980000|2024-12-21 11:19:40|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1734779990000|2024-12-21 11:19:50|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1734780000000|2024-12-21 11:20:00|37.75|37.57|37.72|37.54|37.75|37.57|37.71|37.53|7
1734780010000|2024-12-21 11:20:10|37.73|37.55|37.77|37.59|37.77|37.59|37.73|37.55|3
1734780020000|2024-12-21 11:20:20|37.78|37.6|37.8|37.62|37.8|37.62|37.78|37.6|2
1734780030000|2024-12-21 11:20:30|37.78|37.6|37.78|37.6|37.78|37.6|37.77|37.59|3
1734780040000|2024-12-21 11:20:40|37.79|37.61|37.8|37.62|37.8|37.62|37.79|37.61|4
1734780050000|2024-12-21 11:20:50|37.79|37.61|37.79|37.61|37.79|37.61|37.79|37.61|1
1734780060000|2024-12-21 11:21:00|37.78|37.6|37.77|37.59|37.78|37.6|37.76|37.58|6
1734780070000|2024-12-21 11:21:10|37.75|37.57|37.74|37.56|37.75|37.57|37.74|37.56|2
1734780080000|2024-12-21 11:21:20|37.72|37.54|37.73|37.55|37.74|37.56|37.72|37.54|4
1734780090000|2024-12-21 11:21:30|37.74|37.56|37.74|37.56|37.74|37.56|37.74|37.56|1
1734780100000|2024-12-21 11:21:40|37.73|37.55|37.72|37.54|37.73|37.55|37.72|37.54|6
1734780110000|2024-12-21 11:21:50|37.71|37.53|37.69|37.51|37.71|37.53|37.69|37.51|3
1734780120000|2024-12-21 11:22:00|37.68|37.5|37.64|37.46|37.68|37.5|37.64|37.46|5
1734780130000|2024-12-21 11:22:10|37.63|37.45|37.63|37.45|37.66|37.48|37.63|37.45|9
1734780140000|2024-12-21 11:22:20|37.64|37.46|37.62|37.44|37.64|37.46|37.62|37.44|5
1734780160000|2024-12-21 11:22:40|37.61|37.43|37.6|37.42|37.61|37.43|37.6|37.42|2
1734780170000|2024-12-21 11:22:50|37.61|37.43|37.6|37.42|37.61|37.43|37.59|37.41|6
1734780180000|2024-12-21 11:23:00|37.59|37.41|37.6|37.42|37.6|37.42|37.58|37.4|6
1734780190000|2024-12-21 11:23:10|37.59|37.41|37.58|37.4|37.59|37.41|37.58|37.4|2
1734780200000|2024-12-21 11:23:20|37.57|37.39|37.57|37.39|37.57|37.39|37.57|37.39|1
1734780210000|2024-12-21 11:23:30|37.56|37.38|37.54|37.36|37.56|37.38|37.54|37.36|3
1734780220000|2024-12-21 11:23:40|37.53|37.35|37.52|37.34|37.53|37.35|37.52|37.34|2
1734780230000|2024-12-21 11:23:50|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1734780240000|2024-12-21 11:24:00|37.53|37.35|37.55|37.37|37.55|37.37|37.53|37.35|3
1734780250000|2024-12-21 11:24:10|37.56|37.38|37.58|37.4|37.58|37.4|37.56|37.38|3
1734780270000|2024-12-21 11:24:30|37.59|37.41|37.57|37.39|37.59|37.41|37.57|37.39|3
1734780280000|2024-12-21 11:24:40|37.56|37.38|37.54|37.36|37.56|37.38|37.54|37.36|3
1734780290000|2024-12-21 11:24:50|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1734780300000|2024-12-21 11:25:00|37.52|37.34|37.49|37.31|37.52|37.34|37.49|37.31|4
1734780310000|2024-12-21 11:25:10|37.47|37.29|37.44|37.26|37.47|37.29|37.44|37.26|4
1734780320000|2024-12-21 11:25:20|37.42|37.24|37.41|37.23|37.42|37.24|37.41|37.23|2
1734780330000|2024-12-21 11:25:30|37.4|37.22|37.39|37.21|37.4|37.22|37.38|37.2|3
1734780340000|2024-12-21 11:25:40|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|2
1734780350000|2024-12-21 11:25:50|37.4|37.22|37.39|37.21|37.4|37.22|37.38|37.2|4
1734780370000|2024-12-21 11:26:10|37.4|37.22|37.39|37.21|37.41|37.23|37.39|37.21|6
1734780380000|2024-12-21 11:26:20|37.38|37.2|37.37|37.19|37.38|37.2|37.37|37.19|2
1734780390000|2024-12-21 11:26:30|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1734780400000|2024-12-21 11:26:40|37.37|37.19|37.39|37.21|37.39|37.21|37.37|37.19|3
1734780410000|2024-12-21 11:26:50|37.38|37.2|37.37|37.19|37.38|37.2|37.37|37.19|6
1734780420000|2024-12-21 11:27:00|37.38|37.2|37.38|37.2|37.39|37.21|37.38|37.2|3
1734780430000|2024-12-21 11:27:10|37.39|37.21|37.41|37.23|37.41|37.23|37.39|37.21|2
1734780440000|2024-12-21 11:27:20|37.43|37.25|37.43|37.25|37.45|37.27|37.43|37.25|5
1734780450000|2024-12-21 11:27:30|37.42|37.24|37.41|37.23|37.42|37.24|37.4|37.22|6
1734780460000|2024-12-21 11:27:40|37.39|37.21|37.39|37.21|37.4|37.22|37.39|37.21|3
1734780470000|2024-12-21 11:27:50|37.38|37.2|37.36|37.18|37.39|37.21|37.36|37.18|5
1734780480000|2024-12-21 11:28:00|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1734780490000|2024-12-21 11:28:10|37.33|37.15|37.32|37.14|37.33|37.15|37.32|37.14|2
1734780500000|2024-12-21 11:28:20|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1734780510000|2024-12-21 11:28:30|37.34|37.16|37.32|37.14|37.34|37.16|37.32|37.14|3
1734780520000|2024-12-21 11:28:40|37.31|37.13|37.31|37.13|37.32|37.14|37.31|37.13|3
1734780530000|2024-12-21 11:28:50|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1734780540000|2024-12-21 11:29:00|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|2
1734780550000|2024-12-21 11:29:10|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1734780560000|2024-12-21 11:29:20|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1734780580000|2024-12-21 11:29:40|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1734780590000|2024-12-21 11:29:50|37.29|37.11|37.31|37.13|37.31|37.13|37.29|37.11|3
1734780600000|2024-12-21 11:30:00|37.32|37.14|37.37|37.19|37.37|37.19|37.32|37.14|11
1734780610000|2024-12-21 11:30:10|37.36|37.18|37.32|37.14|37.36|37.18|37.32|37.14|7
1734780620000|2024-12-21 11:30:20|37.33|37.15|37.29|37.11|37.33|37.15|37.29|37.11|5
1734780630000|2024-12-21 11:30:30|37.3|37.12|37.3|37.12|37.3|37.12|37.28|37.1|5
1734780640000|2024-12-21 11:30:40|37.31|37.13|37.29|37.11|37.31|37.13|37.29|37.11|3
1734780650000|2024-12-21 11:30:50|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1734780660000|2024-12-21 11:31:00|37.29|37.11|37.25|37.07|37.29|37.11|37.25|37.07|7
1734780670000|2024-12-21 11:31:10|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1734780680000|2024-12-21 11:31:20|37.25|37.07|37.25|37.07|37.26|37.08|37.25|37.07|5
1734780690000|2024-12-21 11:31:30|37.26|37.08|37.26|37.08|37.27|37.09|37.26|37.08|3
1734780700000|2024-12-21 11:31:40|37.28|37.1|37.29|37.11|37.29|37.11|37.28|37.1|2
1734780710000|2024-12-21 11:31:50|37.3|37.12|37.34|37.16|37.34|37.16|37.29|37.11|7
1734780720000|2024-12-21 11:32:00|37.35|37.17|37.31|37.13|37.36|37.18|37.3|37.12|13
1734780730000|2024-12-21 11:32:10|37.32|37.14|37.37|37.19|37.37|37.19|37.32|37.14|4
1734780740000|2024-12-21 11:32:20|37.38|37.2|37.42|37.24|37.42|37.24|37.38|37.2|8
1734780750000|2024-12-21 11:32:30|37.41|37.23|37.42|37.24|37.43|37.25|37.41|37.23|6
1734780760000|2024-12-21 11:32:40|37.43|37.25|37.45|37.27|37.45|37.27|37.43|37.25|5
1734780770000|2024-12-21 11:32:50|37.46|37.28|37.5|37.32|37.5|37.32|37.46|37.28|5
1734780780000|2024-12-21 11:33:00|37.51|37.33|37.48|37.3|37.51|37.33|37.47|37.29|9
1734780790000|2024-12-21 11:33:10|37.49|37.31|37.48|37.3|37.5|37.32|37.48|37.3|4
1734780800000|2024-12-21 11:33:20|37.47|37.29|37.46|37.28|37.47|37.29|37.44|37.26|7
1734780810000|2024-12-21 11:33:30|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1734780820000|2024-12-21 11:33:40|37.49|37.31|37.49|37.31|37.51|37.33|37.49|37.31|7
1734780830000|2024-12-21 11:33:50|37.48|37.3|37.45|37.27|37.48|37.3|37.45|37.27|4
1734780840000|2024-12-21 11:34:00|37.44|37.26|37.43|37.25|37.44|37.26|37.42|37.24|6
1734780850000|2024-12-21 11:34:10|37.42|37.24|37.44|37.26|37.44|37.26|37.41|37.23|7
1734780860000|2024-12-21 11:34:20|37.46|37.28|37.42|37.24|37.46|37.28|37.42|37.24|6
1734780870000|2024-12-21 11:34:30|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|6
1734780880000|2024-12-21 11:34:40|37.46|37.28|37.48|37.3|37.48|37.3|37.46|37.28|3
1734780890000|2024-12-21 11:34:50|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1734780900000|2024-12-21 11:35:00|37.46|37.28|37.47|37.29|37.47|37.29|37.45|37.27|4
1734780910000|2024-12-21 11:35:10|37.48|37.3|37.5|37.32|37.5|37.32|37.47|37.29|5
1734780920000|2024-12-21 11:35:20|37.49|37.31|37.52|37.34|37.52|37.34|37.49|37.31|6
1734780930000|2024-12-21 11:35:30|37.51|37.33|37.49|37.31|37.51|37.33|37.49|37.31|3
1734780940000|2024-12-21 11:35:40|37.48|37.3|37.41|37.23|37.48|37.3|37.41|37.23|7
1734780950000|2024-12-21 11:35:50|37.42|37.24|37.42|37.24|37.42|37.24|37.41|37.23|3
1734780960000|2024-12-21 11:36:00|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1734780970000|2024-12-21 11:36:10|37.44|37.26|37.42|37.24|37.44|37.26|37.42|37.24|7
1734780980000|2024-12-21 11:36:20|37.41|37.23|37.42|37.24|37.42|37.24|37.41|37.23|2
1734781010000|2024-12-21 11:36:50|37.49|37.31|37.52|37.34|37.53|37.35|37.49|37.31|7
1734781020000|2024-12-21 11:37:00|37.53|37.35|37.54|37.36|37.54|37.36|37.52|37.34|4
1734781030000|2024-12-21 11:37:10|37.56|37.38|37.54|37.36|37.56|37.38|37.54|37.36|2
1734781050000|2024-12-21 11:37:30|37.56|37.38|37.57|37.39|37.57|37.39|37.56|37.38|2
1734781060000|2024-12-21 11:37:40|37.63|37.45|37.72|37.54|37.72|37.54|37.63|37.45|5
1734781070000|2024-12-21 11:37:50|37.73|37.55|37.76|37.58|37.76|37.58|37.73|37.55|3
1734781080000|2024-12-21 11:38:00|37.77|37.59|37.77|37.59|37.78|37.6|37.77|37.59|3
1734781090000|2024-12-21 11:38:10|37.78|37.6|37.83|37.65|37.83|37.65|37.78|37.6|9
1734781100000|2024-12-21 11:38:20|37.85|37.67|37.85|37.67|37.85|37.67|37.85|37.67|1
1734781110000|2024-12-21 11:38:30|37.84|37.66|37.82|37.64|37.84|37.66|37.82|37.64|4
1734781120000|2024-12-21 11:38:40|37.83|37.65|37.84|37.66|37.84|37.66|37.82|37.64|4
1734781130000|2024-12-21 11:38:50|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1734781140000|2024-12-21 11:39:00|37.84|37.66|37.83|37.65|37.85|37.67|37.83|37.65|4
1734781150000|2024-12-21 11:39:10|37.82|37.64|37.79|37.61|37.82|37.64|37.79|37.61|4
1734781160000|2024-12-21 11:39:20|37.78|37.6|37.77|37.59|37.79|37.61|37.77|37.59|3
1734781170000|2024-12-21 11:39:30|37.76|37.58|37.74|37.56|37.76|37.58|37.74|37.56|2
1734781180000|2024-12-21 11:39:40|37.75|37.57|37.77|37.59|37.77|37.59|37.75|37.57|5
1734781210000|2024-12-21 11:40:10|37.76|37.58|37.74|37.56|37.76|37.58|37.74|37.56|5
1734781220000|2024-12-21 11:40:20|37.73|37.55|37.75|37.57|37.75|37.57|37.73|37.55|4
1734781230000|2024-12-21 11:40:30|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|2
1734781240000|2024-12-21 11:40:40|37.78|37.6|37.78|37.6|37.78|37.6|37.77|37.59|3
1734781250000|2024-12-21 11:40:50|37.79|37.61|37.76|37.58|37.79|37.61|37.76|37.58|4
1734781260000|2024-12-21 11:41:00|37.77|37.59|37.79|37.61|37.8|37.62|37.77|37.59|5
1734781290000|2024-12-21 11:41:30|37.8|37.62|37.77|37.59|37.8|37.62|37.77|37.59|4
1734781300000|2024-12-21 11:41:40|37.78|37.6|37.78|37.6|37.78|37.6|37.78|37.6|1
1734781310000|2024-12-21 11:41:50|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|2
1734781320000|2024-12-21 11:42:00|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|2
1734781360000|2024-12-21 11:42:40|37.77|37.59|37.8|37.62|37.81|37.63|37.76|37.58|6
1734781370000|2024-12-21 11:42:50|37.79|37.61|37.78|37.6|37.79|37.61|37.78|37.6|2
1734781380000|2024-12-21 11:43:00|37.77|37.59|37.75|37.57|37.77|37.59|37.75|37.57|3
1734781410000|2024-12-21 11:43:30|37.74|37.56|37.75|37.57|37.75|37.57|37.74|37.56|2
1734781430000|2024-12-21 11:43:50|37.76|37.58|37.78|37.6|37.78|37.6|37.76|37.58|2
1734781440000|2024-12-21 11:44:00|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|2
1734781450000|2024-12-21 11:44:10|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1734781470000|2024-12-21 11:44:30|37.75|37.57|37.76|37.58|37.76|37.58|37.75|37.57|2
1734781480000|2024-12-21 11:44:40|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|4
1734781490000|2024-12-21 11:44:50|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1734781500000|2024-12-21 11:45:00|37.79|37.61|37.79|37.61|37.79|37.61|37.79|37.61|1
1734781510000|2024-12-21 11:45:10|37.8|37.62|37.8|37.62|37.81|37.63|37.8|37.62|3
1734781520000|2024-12-21 11:45:20|37.83|37.65|37.85|37.67|37.85|37.67|37.83|37.65|3
1734781530000|2024-12-21 11:45:30|37.84|37.66|37.85|37.67|37.85|37.67|37.84|37.66|2
1734781560000|2024-12-21 11:46:00|37.86|37.68|37.88|37.7|37.89|37.71|37.86|37.68|4
1734781570000|2024-12-21 11:46:10|37.87|37.69|37.83|37.65|37.87|37.69|37.83|37.65|4
1734781580000|2024-12-21 11:46:20|37.84|37.66|37.82|37.64|37.84|37.66|37.82|37.64|3
1734781600000|2024-12-21 11:46:40|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1734781610000|2024-12-21 11:46:50|37.82|37.64|37.81|37.63|37.82|37.64|37.8|37.62|4
1734781620000|2024-12-21 11:47:00|37.82|37.64|37.82|37.64|37.83|37.65|37.82|37.64|3
1734781630000|2024-12-21 11:47:10|37.81|37.63|37.81|37.63|37.81|37.63|37.8|37.62|3
1734781640000|2024-12-21 11:47:20|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1734781650000|2024-12-21 11:47:30|37.77|37.59|37.75|37.57|37.77|37.59|37.75|37.57|3
1734781660000|2024-12-21 11:47:40|37.74|37.56|37.7|37.52|37.74|37.56|37.7|37.52|5
1734781670000|2024-12-21 11:47:50|37.71|37.53|37.72|37.54|37.72|37.54|37.71|37.53|2
1734781680000|2024-12-21 11:48:00|37.71|37.53|37.72|37.54|37.72|37.54|37.71|37.53|2
1734781690000|2024-12-21 11:48:10|37.71|37.53|37.7|37.52|37.71|37.53|37.7|37.52|6
1734781700000|2024-12-21 11:48:20|37.69|37.51|37.67|37.49|37.69|37.51|37.67|37.49|5
1734781710000|2024-12-21 11:48:30|37.66|37.48|37.63|37.45|37.66|37.48|37.62|37.44|6
1734781720000|2024-12-21 11:48:40|37.62|37.44|37.62|37.44|37.62|37.44|37.62|37.44|1
1734781730000|2024-12-21 11:48:50|37.63|37.45|37.63|37.45|37.63|37.45|37.63|37.45|1
1734781740000|2024-12-21 11:49:00|37.62|37.44|37.6|37.42|37.62|37.44|37.6|37.42|3
1734781750000|2024-12-21 11:49:10|37.62|37.44|37.64|37.46|37.64|37.46|37.62|37.44|3
1734781760000|2024-12-21 11:49:20|37.63|37.45|37.65|37.47|37.65|37.47|37.62|37.44|5
1734781770000|2024-12-21 11:49:30|37.66|37.48|37.69|37.51|37.69|37.51|37.66|37.48|4
1734781780000|2024-12-21 11:49:40|37.7|37.52|37.68|37.5|37.7|37.52|37.67|37.49|7
1734781790000|2024-12-21 11:49:50|37.69|37.51|37.68|37.5|37.69|37.51|37.68|37.5|2
1734781800000|2024-12-21 11:50:00|37.69|37.51|37.7|37.52|37.7|37.52|37.69|37.51|4
1734781810000|2024-12-21 11:50:10|37.71|37.53|37.72|37.54|37.72|37.54|37.71|37.53|2
1734781820000|2024-12-21 11:50:20|37.71|37.53|37.72|37.54|37.72|37.54|37.71|37.53|2
1734781830000|2024-12-21 11:50:30|37.74|37.56|37.74|37.56|37.75|37.57|37.74|37.56|3
1734781840000|2024-12-21 11:50:40|37.75|37.57|37.73|37.55|37.75|37.57|37.73|37.55|3
1734781850000|2024-12-21 11:50:50|37.72|37.54|37.73|37.55|37.73|37.55|37.72|37.54|2
1734781860000|2024-12-21 11:51:00|37.74|37.56|37.74|37.56|37.74|37.56|37.73|37.55|3
1734781870000|2024-12-21 11:51:10|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|2
1734781880000|2024-12-21 11:51:20|37.78|37.6|37.76|37.58|37.78|37.6|37.76|37.58|5
1734781890000|2024-12-21 11:51:30|37.75|37.57|37.76|37.58|37.76|37.58|37.75|37.57|2
1734781910000|2024-12-21 11:51:50|37.75|37.57|37.72|37.54|37.75|37.57|37.72|37.54|4
1734781920000|2024-12-21 11:52:00|37.73|37.55|37.75|37.57|37.75|37.57|37.73|37.55|3
1734781930000|2024-12-21 11:52:10|37.74|37.56|37.72|37.54|37.74|37.56|37.72|37.54|3
1734781940000|2024-12-21 11:52:20|37.71|37.53|37.72|37.54|37.72|37.54|37.71|37.53|2
1734781960000|2024-12-21 11:52:40|37.71|37.53|37.72|37.54|37.73|37.55|37.71|37.53|4
1734781970000|2024-12-21 11:52:50|37.73|37.55|37.73|37.55|37.73|37.55|37.73|37.55|1
1734781980000|2024-12-21 11:53:00|37.72|37.54|37.73|37.55|37.73|37.55|37.72|37.54|2
1734781990000|2024-12-21 11:53:10|37.74|37.56|37.78|37.6|37.78|37.6|37.74|37.56|5
1734782000000|2024-12-21 11:53:20|37.77|37.59|37.77|37.59|37.77|37.59|37.76|37.58|3
1734782020000|2024-12-21 11:53:40|37.78|37.6|37.77|37.59|37.78|37.6|37.77|37.59|2
1734782030000|2024-12-21 11:53:50|37.78|37.6|37.77|37.59|37.78|37.6|37.77|37.59|2
1734782040000|2024-12-21 11:54:00|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1734782050000|2024-12-21 11:54:10|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1734782060000|2024-12-21 11:54:20|37.76|37.58|37.76|37.58|37.77|37.59|37.76|37.58|3
1734782070000|2024-12-21 11:54:30|37.75|37.57|37.75|37.57|37.75|37.57|37.74|37.56|3
1734782080000|2024-12-21 11:54:40|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|2
1734782090000|2024-12-21 11:54:50|37.78|37.6|37.78|37.6|37.78|37.6|37.78|37.6|1
1734782100000|2024-12-21 11:55:00|37.79|37.61|37.81|37.63|37.81|37.63|37.79|37.61|3
1734782110000|2024-12-21 11:55:10|37.82|37.64|37.82|37.64|37.82|37.64|37.82|37.64|1
1734782120000|2024-12-21 11:55:20|37.81|37.63|37.8|37.62|37.81|37.63|37.8|37.62|2
1734782130000|2024-12-21 11:55:30|37.79|37.61|37.8|37.62|37.8|37.62|37.79|37.61|2
1734782140000|2024-12-21 11:55:40|37.79|37.61|37.8|37.62|37.8|37.62|37.79|37.61|2
1734782150000|2024-12-21 11:55:50|37.79|37.61|37.79|37.61|37.8|37.62|37.79|37.61|3
1734782160000|2024-12-21 11:56:00|37.78|37.6|37.77|37.59|37.78|37.6|37.76|37.58|4
1734782170000|2024-12-21 11:56:10|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|2
1734782180000|2024-12-21 11:56:20|37.76|37.58|37.75|37.57|37.76|37.58|37.74|37.56|4
1734782190000|2024-12-21 11:56:30|37.76|37.58|37.76|37.58|37.76|37.58|37.75|37.57|3
1734782210000|2024-12-21 11:56:50|37.77|37.59|37.77|37.59|37.77|37.59|37.76|37.58|3
1734782220000|2024-12-21 11:57:00|37.76|37.58|37.75|37.57|37.77|37.59|37.75|37.57|4
1734782230000|2024-12-21 11:57:10|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1734782240000|2024-12-21 11:57:20|37.75|37.57|37.74|37.56|37.75|37.57|37.74|37.56|2
1734782250000|2024-12-21 11:57:30|37.73|37.55|37.73|37.55|37.73|37.55|37.73|37.55|1
1734782260000|2024-12-21 11:57:40|37.72|37.54|37.71|37.53|37.72|37.54|37.71|37.53|2
1734782270000|2024-12-21 11:57:50|37.72|37.54|37.72|37.54|37.72|37.54|37.72|37.54|1
1734782280000|2024-12-21 11:58:00|37.71|37.53|37.71|37.53|37.71|37.53|37.71|37.53|1
1734782290000|2024-12-21 11:58:10|37.72|37.54|37.72|37.54|37.72|37.54|37.72|37.54|1
1734782300000|2024-12-21 11:58:20|37.73|37.55|37.72|37.54|37.73|37.55|37.72|37.54|2
1734782320000|2024-12-21 11:58:40|37.74|37.56|37.75|37.57|37.76|37.58|37.74|37.56|5
1734782330000|2024-12-21 11:58:50|37.76|37.58|37.78|37.6|37.78|37.6|37.75|37.57|5
1734782350000|2024-12-21 11:59:10|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|2
1734782360000|2024-12-21 11:59:20|37.75|37.57|37.74|37.56|37.75|37.57|37.74|37.56|2
1734782370000|2024-12-21 11:59:30|37.73|37.55|37.74|37.56|37.74|37.56|37.73|37.55|2
1734782380000|2024-12-21 11:59:40|37.73|37.55|37.72|37.54|37.73|37.55|37.72|37.54|2
1734782390000|2024-12-21 11:59:50|37.71|37.53|37.72|37.54|37.72|37.54|37.71|37.53|2
1734782400000|2024-12-21 12:00:00|37.71|37.53|37.72|37.54|37.72|37.54|37.7|37.52|4
1734782410000|2024-12-21 12:00:10|37.71|37.53|37.71|37.53|37.71|37.53|37.71|37.53|1
1734782420000|2024-12-21 12:00:20|37.7|37.52|37.67|37.49|37.7|37.52|37.67|37.49|4
1734782430000|2024-12-21 12:00:30|37.68|37.5|37.68|37.5|37.69|37.51|37.68|37.5|3
1734782440000|2024-12-21 12:00:40|37.69|37.51|37.7|37.52|37.7|37.52|37.69|37.51|2
1734782450000|2024-12-21 12:00:50|37.71|37.53|37.71|37.53|37.71|37.53|37.71|37.53|1
1734782460000|2024-12-21 12:01:00|37.72|37.54|37.7|37.52|37.73|37.55|37.7|37.52|5
1734782470000|2024-12-21 12:01:10|37.69|37.51|37.69|37.51|37.69|37.51|37.68|37.5|7
1734782480000|2024-12-21 12:01:20|37.68|37.5|37.67|37.49|37.68|37.5|37.67|37.49|2
1734782490000|2024-12-21 12:01:30|37.66|37.48|37.65|37.47|37.66|37.48|37.65|37.47|2
1734782500000|2024-12-21 12:01:40|37.67|37.49|37.67|37.49|37.67|37.49|37.66|37.48|3
1734782510000|2024-12-21 12:01:50|37.66|37.48|37.67|37.49|37.67|37.49|37.66|37.48|4
1734782520000|2024-12-21 12:02:00|37.66|37.48|37.63|37.45|37.66|37.48|37.63|37.45|5
1734782530000|2024-12-21 12:02:10|37.62|37.44|37.59|37.41|37.62|37.44|37.59|37.41|4
1734782540000|2024-12-21 12:02:20|37.6|37.42|37.59|37.41|37.6|37.42|37.59|37.41|6
1734782550000|2024-12-21 12:02:30|37.58|37.4|37.57|37.39|37.58|37.4|37.57|37.39|2
1734782560000|2024-12-21 12:02:40|37.56|37.38|37.55|37.37|37.57|37.39|37.55|37.37|4
1734782570000|2024-12-21 12:02:50|37.54|37.36|37.54|37.36|37.55|37.37|37.54|37.36|3
1734782580000|2024-12-21 12:03:00|37.53|37.35|37.51|37.33|37.54|37.36|37.51|37.33|5
1734782590000|2024-12-21 12:03:10|37.5|37.32|37.51|37.33|37.52|37.34|37.5|37.32|4
1734782600000|2024-12-21 12:03:20|37.53|37.35|37.52|37.34|37.54|37.36|37.52|37.34|4
1734782610000|2024-12-21 12:03:30|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1734782620000|2024-12-21 12:03:40|37.55|37.37|37.59|37.41|37.59|37.41|37.55|37.37|5
1734782630000|2024-12-21 12:03:50|37.6|37.42|37.63|37.45|37.63|37.45|37.6|37.42|4
1734782640000|2024-12-21 12:04:00|37.62|37.44|37.59|37.41|37.62|37.44|37.59|37.41|6
1734782650000|2024-12-21 12:04:10|37.58|37.4|37.56|37.38|37.59|37.41|37.56|37.38|5
1734782660000|2024-12-21 12:04:20|37.55|37.37|37.54|37.36|37.56|37.38|37.53|37.35|7
1734782670000|2024-12-21 12:04:30|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1734782680000|2024-12-21 12:04:40|37.54|37.36|37.58|37.4|37.58|37.4|37.54|37.36|6
1734782690000|2024-12-21 12:04:50|37.57|37.39|37.56|37.38|37.57|37.39|37.56|37.38|2
1734782700000|2024-12-21 12:05:00|37.55|37.37|37.54|37.36|37.56|37.38|37.53|37.35|8
1734782710000|2024-12-21 12:05:10|37.53|37.35|37.51|37.33|37.53|37.35|37.51|37.33|3
1734782720000|2024-12-21 12:05:20|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1734782730000|2024-12-21 12:05:30|37.51|37.33|37.51|37.33|37.51|37.33|37.5|37.32|3
1734782740000|2024-12-21 12:05:40|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1734782790000|2024-12-21 12:06:30|37.52|37.34|37.54|37.36|37.54|37.36|37.52|37.34|5
1734782800000|2024-12-21 12:06:40|37.53|37.35|37.53|37.35|37.54|37.36|37.53|37.35|3
1734782810000|2024-12-21 12:06:50|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1734782820000|2024-12-21 12:07:00|37.5|37.32|37.46|37.28|37.5|37.32|37.46|37.28|4
1734782830000|2024-12-21 12:07:10|37.45|37.27|37.46|37.28|37.47|37.29|37.45|37.27|4
1734782840000|2024-12-21 12:07:20|37.45|37.27|37.43|37.25|37.45|37.27|37.43|37.25|5
1734782850000|2024-12-21 12:07:30|37.42|37.24|37.41|37.23|37.42|37.24|37.4|37.22|3
1734782860000|2024-12-21 12:07:40|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1734782880000|2024-12-21 12:08:00|37.38|37.2|37.37|37.19|37.38|37.2|37.37|37.19|2
1734782890000|2024-12-21 12:08:10|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1734782900000|2024-12-21 12:08:20|37.36|37.18|37.35|37.17|37.36|37.18|37.35|37.17|2
1734782910000|2024-12-21 12:08:30|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1734782920000|2024-12-21 12:08:40|37.32|37.14|37.28|37.1|37.32|37.14|37.28|37.1|5
1734782930000|2024-12-21 12:08:50|37.25|37.07|37.25|37.07|37.26|37.08|37.25|37.07|3
1734782940000|2024-12-21 12:09:00|37.26|37.08|37.29|37.11|37.3|37.12|37.26|37.08|8
1734782950000|2024-12-21 12:09:10|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1734782960000|2024-12-21 12:09:20|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1734782980000|2024-12-21 12:09:40|37.25|37.07|37.25|37.07|37.26|37.08|37.25|37.07|5
1734783000000|2024-12-21 12:10:00|37.26|37.08|37.23|37.05|37.26|37.08|37.23|37.05|3
1734783010000|2024-12-21 12:10:10|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1734783030000|2024-12-21 12:10:30|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1734783040000|2024-12-21 12:10:40|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1734783070000|2024-12-21 12:11:10|37.15|36.97|37.11|36.93|37.15|36.97|37.11|36.93|4
1734783080000|2024-12-21 12:11:20|37.12|36.94|37.16|36.98|37.16|36.98|37.12|36.94|4
1734783090000|2024-12-21 12:11:30|37.17|36.99|37.2|37.02|37.2|37.02|37.17|36.99|4
1734783110000|2024-12-21 12:11:50|37.21|37.03|37.24|37.06|37.24|37.06|37.21|37.03|4
1734783120000|2024-12-21 12:12:00|37.23|37.05|37.25|37.07|37.25|37.07|37.23|37.05|5
1734783130000|2024-12-21 12:12:10|37.28|37.1|37.34|37.16|37.34|37.16|37.28|37.1|9
1734783140000|2024-12-21 12:12:20|37.35|37.17|37.29|37.11|37.35|37.17|37.29|37.11|6
1734783150000|2024-12-21 12:12:30|37.28|37.1|37.29|37.11|37.29|37.11|37.28|37.1|2
1734783160000|2024-12-21 12:12:40|37.32|37.14|37.34|37.16|37.34|37.16|37.32|37.14|3
1734783170000|2024-12-21 12:12:50|37.35|37.17|37.35|37.17|37.36|37.18|37.35|37.17|3
1734783180000|2024-12-21 12:13:00|37.34|37.16|37.26|37.08|37.34|37.16|37.26|37.08|11
1734783190000|2024-12-21 12:13:10|37.25|37.07|37.25|37.07|37.26|37.08|37.24|37.06|6
1734783200000|2024-12-21 12:13:20|37.24|37.06|37.24|37.06|37.26|37.08|37.24|37.06|7
1734783210000|2024-12-21 12:13:30|37.23|37.05|37.18|37|37.23|37.05|37.18|37|8
1734783220000|2024-12-21 12:13:40|37.19|37.01|37.18|37|37.19|37.01|37.18|37|4
1734783230000|2024-12-21 12:13:50|37.17|36.99|37.19|37.01|37.19|37.01|37.17|36.99|3
1734783240000|2024-12-21 12:14:00|37.2|37.02|37.22|37.04|37.22|37.04|37.19|37.01|5
1734783250000|2024-12-21 12:14:10|37.21|37.03|37.21|37.03|37.21|37.03|37.2|37.02|3
1734783260000|2024-12-21 12:14:20|37.2|37.02|37.21|37.03|37.21|37.03|37.2|37.02|2
1734783270000|2024-12-21 12:14:30|37.22|37.04|37.25|37.07|37.25|37.07|37.22|37.04|3
1734783280000|2024-12-21 12:14:40|37.24|37.06|37.23|37.05|37.24|37.06|37.22|37.04|4
1734783290000|2024-12-21 12:14:50|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|4
1734783300000|2024-12-21 12:15:00|37.24|37.06|37.27|37.09|37.27|37.09|37.22|37.04|8
1734783310000|2024-12-21 12:15:10|37.28|37.1|37.29|37.11|37.31|37.13|37.28|37.1|7
1734783320000|2024-12-21 12:15:20|37.28|37.1|37.28|37.1|37.28|37.1|37.26|37.08|5
1734783330000|2024-12-21 12:15:30|37.26|37.08|37.32|37.14|37.32|37.14|37.26|37.08|9
1734783340000|2024-12-21 12:15:40|37.33|37.15|37.32|37.14|37.33|37.15|37.3|37.12|8
1734783350000|2024-12-21 12:15:50|37.31|37.13|37.31|37.13|37.31|37.13|37.29|37.11|5
1734783360000|2024-12-21 12:16:00|37.3|37.12|37.34|37.16|37.34|37.16|37.29|37.11|5
1734783370000|2024-12-21 12:16:10|37.33|37.15|37.34|37.16|37.34|37.16|37.31|37.13|6
1734783380000|2024-12-21 12:16:20|37.35|37.17|37.32|37.14|37.35|37.17|37.32|37.14|3
1734783390000|2024-12-21 12:16:30|37.33|37.15|37.33|37.15|37.34|37.16|37.32|37.14|5
1734783400000|2024-12-21 12:16:40|37.35|37.17|37.39|37.21|37.39|37.21|37.35|37.17|5
1734783410000|2024-12-21 12:16:50|37.4|37.22|37.38|37.2|37.4|37.22|37.37|37.19|4
1734783420000|2024-12-21 12:17:00|37.39|37.21|37.33|37.15|37.39|37.21|37.33|37.15|9
1734783430000|2024-12-21 12:17:10|37.34|37.16|37.36|37.18|37.37|37.19|37.34|37.16|5
1734783440000|2024-12-21 12:17:20|37.38|37.2|37.41|37.23|37.41|37.23|37.38|37.2|3
1734783450000|2024-12-21 12:17:30|37.42|37.24|37.42|37.24|37.44|37.26|37.42|37.24|5
1734783460000|2024-12-21 12:17:40|37.41|37.23|37.41|37.23|37.41|37.23|37.38|37.2|7
1734783470000|2024-12-21 12:17:50|37.4|37.22|37.4|37.22|37.41|37.23|37.39|37.21|7
1734783480000|2024-12-21 12:18:00|37.39|37.21|37.45|37.27|37.45|37.27|37.39|37.21|7
1734783490000|2024-12-21 12:18:10|37.46|37.28|37.5|37.32|37.5|37.32|37.46|37.28|5
1734783500000|2024-12-21 12:18:20|37.51|37.33|37.53|37.35|37.53|37.35|37.51|37.33|6
1734783510000|2024-12-21 12:18:30|37.51|37.33|37.49|37.31|37.51|37.33|37.48|37.3|5
1734783520000|2024-12-21 12:18:40|37.48|37.3|37.46|37.28|37.5|37.32|37.46|37.28|12
1734783530000|2024-12-21 12:18:50|37.47|37.29|37.49|37.31|37.49|37.31|37.47|37.29|7
1734783540000|2024-12-21 12:19:00|37.48|37.3|37.47|37.29|37.5|37.32|37.47|37.29|6
1734783550000|2024-12-21 12:19:10|37.48|37.3|37.48|37.3|37.48|37.3|37.47|37.29|5
1734783560000|2024-12-21 12:19:20|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1734783570000|2024-12-21 12:19:30|37.49|37.31|37.52|37.34|37.52|37.34|37.48|37.3|5
1734783580000|2024-12-21 12:19:40|37.51|37.33|37.51|37.33|37.51|37.33|37.5|37.32|3
1734783590000|2024-12-21 12:19:50|37.5|37.32|37.5|37.32|37.5|37.32|37.48|37.3|4
1734783600000|2024-12-21 12:20:00|37.49|37.31|37.46|37.28|37.49|37.31|37.46|37.28|4
1734783610000|2024-12-21 12:20:10|37.45|37.27|37.43|37.25|37.45|37.27|37.43|37.25|3
1734783620000|2024-12-21 12:20:20|37.44|37.26|37.42|37.24|37.44|37.26|37.42|37.24|3
1734783630000|2024-12-21 12:20:30|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|4
1734783640000|2024-12-21 12:20:40|37.41|37.23|37.39|37.21|37.41|37.23|37.38|37.2|7
1734783650000|2024-12-21 12:20:50|37.4|37.22|37.4|37.22|37.41|37.23|37.39|37.21|5
1734783660000|2024-12-21 12:21:00|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|4
1734783670000|2024-12-21 12:21:10|37.47|37.29|37.45|37.27|37.47|37.29|37.45|37.27|3
1734783680000|2024-12-21 12:21:20|37.44|37.26|37.42|37.24|37.44|37.26|37.41|37.23|5
1734783690000|2024-12-21 12:21:30|37.43|37.25|37.46|37.28|37.46|37.28|37.43|37.25|4
1734783700000|2024-12-21 12:21:40|37.47|37.29|37.48|37.3|37.48|37.3|37.47|37.29|2
1734783710000|2024-12-21 12:21:50|37.47|37.29|37.49|37.31|37.49|37.31|37.47|37.29|3
1734783720000|2024-12-21 12:22:00|37.48|37.3|37.49|37.31|37.49|37.31|37.48|37.3|2
1734783730000|2024-12-21 12:22:10|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|4
1734783740000|2024-12-21 12:22:20|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1734783750000|2024-12-21 12:22:30|37.49|37.31|37.46|37.28|37.49|37.31|37.46|37.28|4
1734783760000|2024-12-21 12:22:40|37.47|37.29|37.49|37.31|37.49|37.31|37.47|37.29|3
1734783770000|2024-12-21 12:22:50|37.5|37.32|37.5|37.32|37.51|37.33|37.5|37.32|3
1734783780000|2024-12-21 12:23:00|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1734783790000|2024-12-21 12:23:10|37.47|37.29|37.42|37.24|37.47|37.29|37.42|37.24|7
1734783800000|2024-12-21 12:23:20|37.41|37.23|37.41|37.23|37.42|37.24|37.41|37.23|5
1734783810000|2024-12-21 12:23:30|37.4|37.22|37.37|37.19|37.4|37.22|37.37|37.19|7
1734783820000|2024-12-21 12:23:40|37.36|37.18|37.36|37.18|37.37|37.19|37.35|37.17|5
1734783830000|2024-12-21 12:23:50|37.37|37.19|37.37|37.19|37.38|37.2|37.37|37.19|3
1734783840000|2024-12-21 12:24:00|37.38|37.2|37.37|37.19|37.38|37.2|37.36|37.18|8
1734783850000|2024-12-21 12:24:10|37.36|37.18|37.34|37.16|37.37|37.19|37.34|37.16|5
1734783860000|2024-12-21 12:24:20|37.33|37.15|37.32|37.14|37.34|37.16|37.32|37.14|10
1734783870000|2024-12-21 12:24:30|37.33|37.15|37.33|37.15|37.34|37.16|37.33|37.15|3
1734783880000|2024-12-21 12:24:40|37.34|37.16|37.36|37.18|37.36|37.18|37.33|37.15|4
1734783890000|2024-12-21 12:24:50|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1734783900000|2024-12-21 12:25:00|37.36|37.18|37.37|37.19|37.38|37.2|37.36|37.18|4
1734783910000|2024-12-21 12:25:10|37.38|37.2|37.39|37.21|37.39|37.21|37.38|37.2|2
1734783920000|2024-12-21 12:25:20|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1734783940000|2024-12-21 12:25:40|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|2
1734783950000|2024-12-21 12:25:50|37.37|37.19|37.34|37.16|37.37|37.19|37.34|37.16|4
1734783960000|2024-12-21 12:26:00|37.33|37.15|37.33|37.15|37.33|37.15|37.32|37.14|3
1734783980000|2024-12-21 12:26:20|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1734784000000|2024-12-21 12:26:40|37.31|37.13|37.28|37.1|37.31|37.13|37.28|37.1|4
1734784010000|2024-12-21 12:26:50|37.29|37.11|37.27|37.09|37.29|37.11|37.27|37.09|3
1734784020000|2024-12-21 12:27:00|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1734784030000|2024-12-21 12:27:10|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1734784040000|2024-12-21 12:27:20|37.32|37.14|37.31|37.13|37.33|37.15|37.31|37.13|4
1734784050000|2024-12-21 12:27:30|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1734784060000|2024-12-21 12:27:40|37.31|37.13|37.28|37.1|37.31|37.13|37.28|37.1|6
1734784080000|2024-12-21 12:28:00|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1734784090000|2024-12-21 12:28:10|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|3
1734784100000|2024-12-21 12:28:20|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|2
1734784110000|2024-12-21 12:28:30|37.24|37.06|37.2|37.02|37.24|37.06|37.2|37.02|4
1734784120000|2024-12-21 12:28:40|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1734784130000|2024-12-21 12:28:50|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1734784140000|2024-12-21 12:29:00|37.18|37|37.17|36.99|37.19|37.01|37.17|36.99|4
1734784150000|2024-12-21 12:29:10|37.16|36.98|37.14|36.96|37.16|36.98|37.14|36.96|3
1734784160000|2024-12-21 12:29:20|37.13|36.95|37.12|36.94|37.13|36.95|37.11|36.93|4
1734784180000|2024-12-21 12:29:40|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1734784200000|2024-12-21 12:30:00|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1734784210000|2024-12-21 12:30:10|37.08|36.9|37.03|36.85|37.08|36.9|37.03|36.85|5
1734784220000|2024-12-21 12:30:20|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1734784230000|2024-12-21 12:30:30|36.99|36.81|37.02|36.84|37.02|36.84|36.96|36.78|8
1734784240000|2024-12-21 12:30:40|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1734784250000|2024-12-21 12:30:50|37.02|36.84|37.06|36.88|37.09|36.91|37.02|36.84|8
1734784260000|2024-12-21 12:31:00|37.07|36.89|37.05|36.87|37.09|36.91|37.05|36.87|7
1734784270000|2024-12-21 12:31:10|37.06|36.88|37.01|36.83|37.06|36.88|37.01|36.83|5
1734784280000|2024-12-21 12:31:20|37|36.82|37.01|36.83|37.02|36.84|36.99|36.81|6
1734784290000|2024-12-21 12:31:30|37|36.82|36.97|36.79|37|36.82|36.97|36.79|9
1734784300000|2024-12-21 12:31:40|36.96|36.78|36.94|36.76|36.96|36.78|36.94|36.76|3
1734784310000|2024-12-21 12:31:50|36.95|36.77|36.94|36.76|36.95|36.77|36.94|36.76|2
1734784320000|2024-12-21 12:32:00|36.96|36.78|36.96|36.78|36.98|36.8|36.95|36.77|7
1734784330000|2024-12-21 12:32:10|36.95|36.77|36.95|36.77|36.95|36.77|36.94|36.76|3
1734784340000|2024-12-21 12:32:20|36.92|36.74|36.89|36.71|36.92|36.74|36.89|36.71|7
1734784350000|2024-12-21 12:32:30|36.88|36.7|36.88|36.7|36.89|36.71|36.88|36.7|3
1734784360000|2024-12-21 12:32:40|36.89|36.71|36.84|36.66|36.89|36.71|36.84|36.66|7
1734784370000|2024-12-21 12:32:50|36.85|36.67|36.84|36.66|36.85|36.67|36.84|36.66|2
1734784380000|2024-12-21 12:33:00|36.85|36.67|36.87|36.69|36.88|36.7|36.85|36.67|6
1734784400000|2024-12-21 12:33:20|36.86|36.68|36.86|36.68|36.86|36.68|36.86|36.68|1
1734784420000|2024-12-21 12:33:40|36.84|36.66|36.9|36.72|36.9|36.72|36.84|36.66|9
1734784430000|2024-12-21 12:33:50|36.89|36.71|36.89|36.71|36.89|36.71|36.88|36.7|3
1734784440000|2024-12-21 12:34:00|36.88|36.7|36.84|36.66|36.88|36.7|36.84|36.66|5
1734784450000|2024-12-21 12:34:10|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1734784470000|2024-12-21 12:34:30|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1734784490000|2024-12-21 12:34:50|36.81|36.63|36.85|36.67|36.85|36.67|36.81|36.63|6
1734784500000|2024-12-21 12:35:00|36.84|36.66|36.82|36.64|36.84|36.66|36.81|36.63|5
1734784510000|2024-12-21 12:35:10|36.81|36.63|36.81|36.63|36.83|36.65|36.81|36.63|7
1734784520000|2024-12-21 12:35:20|36.8|36.62|36.76|36.58|36.8|36.62|36.76|36.58|4
1734784530000|2024-12-21 12:35:30|36.75|36.57|36.73|36.55|36.75|36.57|36.73|36.55|3
1734784540000|2024-12-21 12:35:40|36.74|36.56|36.75|36.57|36.75|36.57|36.74|36.56|2
1734784550000|2024-12-21 12:35:50|36.74|36.56|36.73|36.55|36.74|36.56|36.73|36.55|2
1734784560000|2024-12-21 12:36:00|36.74|36.56|36.74|36.56|36.75|36.57|36.73|36.55|5
1734784570000|2024-12-21 12:36:10|36.75|36.57|36.74|36.56|36.76|36.58|36.74|36.56|4
1734784580000|2024-12-21 12:36:20|36.73|36.55|36.71|36.53|36.73|36.55|36.71|36.53|3
1734784590000|2024-12-21 12:36:30|36.72|36.54|36.69|36.51|36.72|36.54|36.69|36.51|3
1734784600000|2024-12-21 12:36:40|36.68|36.5|36.66|36.48|36.68|36.5|36.66|36.48|5
1734784620000|2024-12-21 12:37:00|36.65|36.47|36.65|36.47|36.65|36.47|36.65|36.47|1
1734784630000|2024-12-21 12:37:10|36.66|36.48|36.68|36.5|36.68|36.5|36.66|36.48|3
1734784640000|2024-12-21 12:37:20|36.66|36.48|36.64|36.46|36.66|36.48|36.64|36.46|5
1734784650000|2024-12-21 12:37:30|36.62|36.44|36.61|36.43|36.63|36.45|36.61|36.43|8
1734784660000|2024-12-21 12:37:40|36.6|36.42|36.6|36.42|36.6|36.42|36.6|36.42|1
1734784680000|2024-12-21 12:38:00|36.59|36.41|36.58|36.4|36.59|36.41|36.57|36.39|4
1734784690000|2024-12-21 12:38:10|36.6|36.42|36.58|36.4|36.61|36.43|36.58|36.4|5
1734784700000|2024-12-21 12:38:20|36.57|36.39|36.57|36.39|36.57|36.39|36.56|36.38|3
1734784710000|2024-12-21 12:38:30|36.56|36.38|36.56|36.38|36.57|36.39|36.56|36.38|3
1734784720000|2024-12-21 12:38:40|36.57|36.39|36.59|36.41|36.6|36.42|36.57|36.39|4
1734784730000|2024-12-21 12:38:50|36.58|36.4|36.57|36.39|36.58|36.4|36.57|36.39|2
1734784740000|2024-12-21 12:39:00|36.56|36.38|36.56|36.38|36.57|36.39|36.56|36.38|5
1734784760000|2024-12-21 12:39:20|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1734784770000|2024-12-21 12:39:30|36.52|36.34|36.54|36.36|36.54|36.36|36.52|36.34|3
1734784780000|2024-12-21 12:39:40|36.55|36.37|36.67|36.49|36.67|36.49|36.55|36.37|11
1734784790000|2024-12-21 12:39:50|36.66|36.48|36.63|36.45|36.69|36.51|36.63|36.45|9
1734784800000|2024-12-21 12:40:00|36.62|36.44|36.63|36.45|36.63|36.45|36.56|36.38|12
1734784810000|2024-12-21 12:40:10|36.62|36.44|36.63|36.45|36.63|36.45|36.6|36.42|8
1734784820000|2024-12-21 12:40:20|36.67|36.49|36.68|36.5|36.68|36.5|36.66|36.48|5
1734784830000|2024-12-21 12:40:30|36.69|36.51|36.77|36.59|36.77|36.59|36.69|36.51|15
1734784840000|2024-12-21 12:40:40|36.76|36.58|36.75|36.57|36.76|36.58|36.69|36.51|13
1734784850000|2024-12-21 12:40:50|36.76|36.58|36.73|36.55|36.78|36.6|36.73|36.55|8
1734784860000|2024-12-21 12:41:00|36.72|36.54|36.69|36.51|36.72|36.54|36.69|36.51|6
1734784870000|2024-12-21 12:41:10|36.7|36.52|36.78|36.6|36.78|36.6|36.7|36.52|11
1734784880000|2024-12-21 12:41:20|36.79|36.61|36.8|36.62|36.81|36.63|36.77|36.59|12
1734784890000|2024-12-21 12:41:30|36.81|36.63|36.76|36.58|36.81|36.63|36.76|36.58|4
1734784900000|2024-12-21 12:41:40|36.75|36.57|36.72|36.54|36.75|36.57|36.72|36.54|5
1734784910000|2024-12-21 12:41:50|36.73|36.55|36.72|36.54|36.73|36.55|36.71|36.53|8
1734784920000|2024-12-21 12:42:00|36.73|36.55|36.71|36.53|36.73|36.55|36.71|36.53|7
1734784930000|2024-12-21 12:42:10|36.7|36.52|36.67|36.49|36.72|36.54|36.67|36.49|14
1734784940000|2024-12-21 12:42:20|36.68|36.5|36.63|36.45|36.68|36.5|36.63|36.45|6
1734784950000|2024-12-21 12:42:30|36.62|36.44|36.58|36.4|36.62|36.44|36.54|36.36|12
1734784960000|2024-12-21 12:42:40|36.59|36.41|36.64|36.46|36.64|36.46|36.59|36.41|6
1734784970000|2024-12-21 12:42:50|36.65|36.47|36.62|36.44|36.65|36.47|36.61|36.43|8
1734784980000|2024-12-21 12:43:00|36.63|36.45|36.62|36.44|36.66|36.48|36.62|36.44|7
1734784990000|2024-12-21 12:43:10|36.61|36.43|36.6|36.42|36.62|36.44|36.6|36.42|7
1734785000000|2024-12-21 12:43:20|36.59|36.41|36.57|36.39|36.6|36.42|36.56|36.38|9
1734785010000|2024-12-21 12:43:30|36.58|36.4|36.54|36.36|36.58|36.4|36.54|36.36|7
1734785020000|2024-12-21 12:43:40|36.55|36.37|36.54|36.36|36.57|36.39|36.54|36.36|8
1734785030000|2024-12-21 12:43:50|36.55|36.37|36.53|36.35|36.55|36.37|36.53|36.35|5
1734785040000|2024-12-21 12:44:00|36.54|36.36|36.59|36.41|36.59|36.41|36.54|36.36|9
1734785050000|2024-12-21 12:44:10|36.57|36.39|36.54|36.36|36.57|36.39|36.54|36.36|5
1734785060000|2024-12-21 12:44:20|36.53|36.35|36.51|36.33|36.53|36.35|36.51|36.33|3
1734785070000|2024-12-21 12:44:30|36.53|36.35|36.52|36.34|36.53|36.35|36.51|36.33|5
1734785080000|2024-12-21 12:44:40|36.51|36.33|36.52|36.34|36.52|36.34|36.5|36.32|4
1734785090000|2024-12-21 12:44:50|36.51|36.33|36.52|36.34|36.52|36.34|36.51|36.33|2
1734785100000|2024-12-21 12:45:00|36.54|36.36|36.65|36.47|36.66|36.48|36.54|36.36|18
1734785110000|2024-12-21 12:45:10|36.66|36.48|36.61|36.43|36.66|36.48|36.61|36.43|8
1734785120000|2024-12-21 12:45:20|36.62|36.44|36.59|36.41|36.62|36.44|36.58|36.4|13
1734785130000|2024-12-21 12:45:30|36.61|36.43|36.66|36.48|36.66|36.48|36.61|36.43|8
1734785140000|2024-12-21 12:45:40|36.68|36.5|36.64|36.46|36.68|36.5|36.64|36.46|10
1734785150000|2024-12-21 12:45:50|36.63|36.45|36.67|36.49|36.67|36.49|36.61|36.43|11
1734785160000|2024-12-21 12:46:00|36.65|36.47|36.7|36.52|36.7|36.52|36.64|36.46|12
1734785170000|2024-12-21 12:46:10|36.69|36.51|36.69|36.51|36.7|36.52|36.67|36.49|9
1734785180000|2024-12-21 12:46:20|36.7|36.52|36.7|36.52|36.73|36.55|36.68|36.5|8
1734785190000|2024-12-21 12:46:30|36.71|36.53|36.61|36.43|36.71|36.53|36.61|36.43|11
1734785200000|2024-12-21 12:46:40|36.62|36.44|36.64|36.46|36.65|36.47|36.62|36.44|9
1734785210000|2024-12-21 12:46:50|36.66|36.48|36.63|36.45|36.66|36.48|36.62|36.44|5
1734785220000|2024-12-21 12:47:00|36.64|36.46|36.66|36.48|36.69|36.51|36.64|36.46|15
1734785230000|2024-12-21 12:47:10|36.67|36.49|36.73|36.55|36.74|36.56|36.67|36.49|10
1734785240000|2024-12-21 12:47:20|36.72|36.54|36.66|36.48|36.73|36.55|36.63|36.45|17
1734785250000|2024-12-21 12:47:30|36.67|36.49|36.75|36.57|36.75|36.57|36.67|36.49|12
1734785260000|2024-12-21 12:47:40|36.76|36.58|36.74|36.56|36.76|36.58|36.74|36.56|7
1734785270000|2024-12-21 12:47:50|36.75|36.57|36.74|36.56|36.75|36.57|36.73|36.55|8
1734785280000|2024-12-21 12:48:00|36.73|36.55|36.67|36.49|36.73|36.55|36.67|36.49|7
1734785290000|2024-12-21 12:48:10|36.68|36.5|36.72|36.54|36.75|36.57|36.68|36.5|10
1734785300000|2024-12-21 12:48:20|36.74|36.56|36.78|36.6|36.78|36.6|36.74|36.56|9
1734785310000|2024-12-21 12:48:30|36.8|36.62|36.79|36.61|36.81|36.63|36.77|36.59|8
1734785320000|2024-12-21 12:48:40|36.78|36.6|36.71|36.53|36.78|36.6|36.71|36.53|11
1734785330000|2024-12-21 12:48:50|36.7|36.52|36.73|36.55|36.73|36.55|36.7|36.52|5
1734785340000|2024-12-21 12:49:00|36.72|36.54|36.69|36.51|36.72|36.54|36.67|36.49|12
1734785350000|2024-12-21 12:49:10|36.68|36.5|36.61|36.43|36.68|36.5|36.61|36.43|6
1734785360000|2024-12-21 12:49:20|36.6|36.42|36.61|36.43|36.61|36.43|36.57|36.39|6
1734785370000|2024-12-21 12:49:30|36.62|36.44|36.64|36.46|36.66|36.48|36.62|36.44|10
1734785380000|2024-12-21 12:49:40|36.65|36.47|36.6|36.42|36.65|36.47|36.6|36.42|7
1734785390000|2024-12-21 12:49:50|36.59|36.41|36.6|36.42|36.61|36.43|36.58|36.4|6
1734785400000|2024-12-21 12:50:00|36.61|36.43|36.63|36.45|36.66|36.48|36.61|36.43|11
1734785410000|2024-12-21 12:50:10|36.64|36.46|36.59|36.41|36.64|36.46|36.59|36.41|5
1734785420000|2024-12-21 12:50:20|36.58|36.4|36.59|36.41|36.6|36.42|36.57|36.39|9
1734785430000|2024-12-21 12:50:30|36.58|36.4|36.55|36.37|36.58|36.4|36.55|36.37|4
1734785440000|2024-12-21 12:50:40|36.54|36.36|36.56|36.38|36.56|36.38|36.52|36.34|9
1734785450000|2024-12-21 12:50:50|36.55|36.37|36.62|36.44|36.62|36.44|36.55|36.37|10
1734785460000|2024-12-21 12:51:00|36.63|36.45|36.7|36.52|36.71|36.53|36.62|36.44|10
1734785470000|2024-12-21 12:51:10|36.69|36.51|36.76|36.58|36.76|36.58|36.69|36.51|7
1734785480000|2024-12-21 12:51:20|36.77|36.59|36.73|36.55|36.77|36.59|36.71|36.53|9
1734785490000|2024-12-21 12:51:30|36.74|36.56|36.75|36.57|36.78|36.6|36.74|36.56|9
1734785500000|2024-12-21 12:51:40|36.77|36.59|36.72|36.54|36.77|36.59|36.7|36.52|12
1734785510000|2024-12-21 12:51:50|36.73|36.55|36.74|36.56|36.74|36.56|36.72|36.54|6
1734785520000|2024-12-21 12:52:00|36.75|36.57|36.76|36.58|36.76|36.58|36.74|36.56|12
1734785530000|2024-12-21 12:52:10|36.8|36.62|36.82|36.64|36.82|36.64|36.78|36.6|13
1734785540000|2024-12-21 12:52:20|36.81|36.63|36.75|36.57|36.81|36.63|36.73|36.55|12
1734785550000|2024-12-21 12:52:30|36.76|36.58|36.79|36.61|36.79|36.61|36.76|36.58|6
1734785560000|2024-12-21 12:52:40|36.78|36.6|36.79|36.61|36.79|36.61|36.78|36.6|4
1734785570000|2024-12-21 12:52:50|36.78|36.6|36.81|36.63|36.81|36.63|36.78|36.6|4
1734785580000|2024-12-21 12:53:00|36.82|36.64|36.88|36.7|36.88|36.7|36.82|36.64|6
1734785590000|2024-12-21 12:53:10|36.89|36.71|36.86|36.68|36.91|36.73|36.86|36.68|11
1734785600000|2024-12-21 12:53:20|36.85|36.67|36.8|36.62|36.85|36.67|36.8|36.62|11
1734785610000|2024-12-21 12:53:30|36.79|36.61|36.78|36.6|36.79|36.61|36.75|36.57|12
1734785620000|2024-12-21 12:53:40|36.77|36.59|36.74|36.56|36.78|36.6|36.74|36.56|13
1734785630000|2024-12-21 12:53:50|36.73|36.55|36.76|36.58|36.77|36.59|36.73|36.55|9
1734785640000|2024-12-21 12:54:00|36.77|36.59|36.74|36.56|36.77|36.59|36.74|36.56|7
1734785650000|2024-12-21 12:54:10|36.75|36.57|36.68|36.5|36.75|36.57|36.68|36.5|10
1734785660000|2024-12-21 12:54:20|36.67|36.49|36.68|36.5|36.7|36.52|36.65|36.47|10
1734785670000|2024-12-21 12:54:30|36.72|36.54|36.74|36.56|36.74|36.56|36.7|36.52|8
1734785680000|2024-12-21 12:54:40|36.73|36.55|36.7|36.52|36.73|36.55|36.7|36.52|7
1734785690000|2024-12-21 12:54:50|36.71|36.53|36.71|36.53|36.73|36.55|36.7|36.52|9
1734785700000|2024-12-21 12:55:00|36.72|36.54|36.67|36.49|36.73|36.55|36.67|36.49|12
1734785710000|2024-12-21 12:55:10|36.66|36.48|36.7|36.52|36.72|36.54|36.66|36.48|12
1734785720000|2024-12-21 12:55:20|36.69|36.51|36.66|36.48|36.7|36.52|36.66|36.48|8
1734785730000|2024-12-21 12:55:30|36.65|36.47|36.66|36.48|36.68|36.5|36.65|36.47|7
1734785740000|2024-12-21 12:55:40|36.65|36.47|36.65|36.47|36.65|36.47|36.64|36.46|3
1734785750000|2024-12-21 12:55:50|36.64|36.46|36.61|36.43|36.64|36.46|36.6|36.42|7
1734785760000|2024-12-21 12:56:00|36.6|36.42|36.6|36.42|36.61|36.43|36.6|36.42|3
1734785770000|2024-12-21 12:56:10|36.59|36.41|36.55|36.37|36.59|36.41|36.55|36.37|5
1734785780000|2024-12-21 12:56:20|36.54|36.36|36.54|36.36|36.55|36.37|36.53|36.35|13
1734785790000|2024-12-21 12:56:30|36.58|36.4|36.58|36.4|36.58|36.4|36.57|36.39|3
1734785800000|2024-12-21 12:56:40|36.6|36.42|36.63|36.45|36.65|36.47|36.6|36.42|9
1734785810000|2024-12-21 12:56:50|36.62|36.44|36.6|36.42|36.62|36.44|36.6|36.42|10
1734785820000|2024-12-21 12:57:00|36.59|36.41|36.51|36.33|36.59|36.41|36.51|36.33|9
1734785830000|2024-12-21 12:57:10|36.53|36.35|36.52|36.34|36.56|36.38|36.52|36.34|8
1734785840000|2024-12-21 12:57:20|36.51|36.33|36.53|36.35|36.53|36.35|36.51|36.33|6
1734785850000|2024-12-21 12:57:30|36.52|36.34|36.54|36.36|36.54|36.36|36.52|36.34|5
1734785860000|2024-12-21 12:57:40|36.53|36.35|36.56|36.38|36.56|36.38|36.53|36.35|3
1734785870000|2024-12-21 12:57:50|36.55|36.37|36.54|36.36|36.55|36.37|36.53|36.35|4
1734785880000|2024-12-21 12:58:00|36.53|36.35|36.6|36.42|36.6|36.42|36.53|36.35|6
1734785890000|2024-12-21 12:58:10|36.59|36.41|36.59|36.41|36.61|36.43|36.58|36.4|7
1734785900000|2024-12-21 12:58:20|36.58|36.4|36.57|36.39|36.59|36.41|36.56|36.38|12
1734785910000|2024-12-21 12:58:30|36.58|36.4|36.58|36.4|36.58|36.4|36.58|36.4|1
1734785920000|2024-12-21 12:58:40|36.59|36.41|36.58|36.4|36.63|36.45|36.57|36.39|9
1734785930000|2024-12-21 12:58:50|36.57|36.39|36.57|36.39|36.57|36.39|36.56|36.38|3
1734785940000|2024-12-21 12:59:00|36.56|36.38|36.58|36.4|36.58|36.4|36.56|36.38|11
1734785950000|2024-12-21 12:59:10|36.57|36.39|36.58|36.4|36.58|36.4|36.57|36.39|2
1734785960000|2024-12-21 12:59:20|36.56|36.38|36.54|36.36|36.56|36.38|36.54|36.36|3
1734785970000|2024-12-21 12:59:30|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1734785980000|2024-12-21 12:59:40|36.53|36.35|36.51|36.33|36.54|36.36|36.51|36.33|5
1734785990000|2024-12-21 12:59:50|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|2
1734786000000|2024-12-21 13:00:00|36.52|36.34|36.57|36.39|36.57|36.39|36.52|36.34|3
1734786010000|2024-12-21 13:00:10|36.55|36.37|36.52|36.34|36.58|36.4|36.52|36.34|11
1734786020000|2024-12-21 13:00:20|36.53|36.35|36.53|36.35|36.55|36.37|36.53|36.35|9
1734786030000|2024-12-21 13:00:30|36.54|36.36|36.53|36.35|36.54|36.36|36.51|36.33|8
1734786040000|2024-12-21 13:00:40|36.54|36.36|36.57|36.39|36.57|36.39|36.54|36.36|3
1734786050000|2024-12-21 13:00:50|36.56|36.38|36.52|36.34|36.56|36.38|36.51|36.33|12
1734786060000|2024-12-21 13:01:00|36.51|36.33|36.52|36.34|36.52|36.34|36.51|36.33|6
1734786070000|2024-12-21 13:01:10|36.54|36.36|36.56|36.38|36.57|36.39|36.52|36.34|9
1734786080000|2024-12-21 13:01:20|36.57|36.39|36.53|36.35|36.58|36.4|36.53|36.35|10
1734786090000|2024-12-21 13:01:30|36.52|36.34|36.55|36.37|36.55|36.37|36.51|36.33|6
1734786100000|2024-12-21 13:01:40|36.56|36.38|36.58|36.4|36.6|36.42|36.56|36.38|11
1734786110000|2024-12-21 13:01:50|36.59|36.41|36.57|36.39|36.59|36.41|36.57|36.39|5
1734786120000|2024-12-21 13:02:00|36.56|36.38|36.57|36.39|36.57|36.39|36.55|36.37|6
1734786130000|2024-12-21 13:02:10|36.56|36.38|36.59|36.41|36.59|36.41|36.56|36.38|8
1734786140000|2024-12-21 13:02:20|36.6|36.42|36.63|36.45|36.63|36.45|36.57|36.39|8
1734786150000|2024-12-21 13:02:30|36.62|36.44|36.64|36.46|36.64|36.46|36.59|36.41|9
1734786160000|2024-12-21 13:02:40|36.61|36.43|36.63|36.45|36.63|36.45|36.58|36.4|13
1734786170000|2024-12-21 13:02:50|36.64|36.46|36.65|36.47|36.65|36.47|36.62|36.44|8
1734786180000|2024-12-21 13:03:00|36.64|36.46|36.59|36.41|36.64|36.46|36.59|36.41|11
1734786190000|2024-12-21 13:03:10|36.61|36.43|36.66|36.48|36.66|36.48|36.59|36.41|9
1734786200000|2024-12-21 13:03:20|36.65|36.47|36.67|36.49|36.68|36.5|36.65|36.47|7
1734786210000|2024-12-21 13:03:30|36.66|36.48|36.68|36.5|36.68|36.5|36.66|36.48|3
1734786220000|2024-12-21 13:03:40|36.69|36.51|36.71|36.53|36.72|36.54|36.69|36.51|6
1734786230000|2024-12-21 13:03:50|36.72|36.54|36.69|36.51|36.72|36.54|36.66|36.48|9
1734786240000|2024-12-21 13:04:00|36.68|36.5|36.65|36.47|36.68|36.5|36.63|36.45|12
1734786250000|2024-12-21 13:04:10|36.66|36.48|36.72|36.54|36.72|36.54|36.66|36.48|5
1734786260000|2024-12-21 13:04:20|36.71|36.53|36.7|36.52|36.73|36.55|36.7|36.52|10
1734786270000|2024-12-21 13:04:30|36.71|36.53|36.64|36.46|36.71|36.53|36.64|36.46|11
1734786280000|2024-12-21 13:04:40|36.63|36.45|36.65|36.47|36.65|36.47|36.61|36.43|8
1734786290000|2024-12-21 13:04:50|36.64|36.46|36.61|36.43|36.65|36.47|36.61|36.43|6
1734786300000|2024-12-21 13:05:00|36.62|36.44|36.7|36.52|36.7|36.52|36.62|36.44|7
1734786310000|2024-12-21 13:05:10|36.71|36.53|36.7|36.52|36.71|36.53|36.64|36.46|12
1734786320000|2024-12-21 13:05:20|36.69|36.51|36.69|36.51|36.7|36.52|36.67|36.49|10
1734786330000|2024-12-21 13:05:30|36.68|36.5|36.73|36.55|36.73|36.55|36.68|36.5|11
1734786340000|2024-12-21 13:05:40|36.74|36.56|36.76|36.58|36.76|36.58|36.74|36.56|8
1734786350000|2024-12-21 13:05:50|36.75|36.57|36.67|36.49|36.75|36.57|36.67|36.49|14
1734786360000|2024-12-21 13:06:00|36.68|36.5|36.67|36.49|36.68|36.5|36.65|36.47|14
1734786370000|2024-12-21 13:06:10|36.65|36.47|36.75|36.57|36.75|36.57|36.65|36.47|7
1734786380000|2024-12-21 13:06:20|36.76|36.58|36.8|36.62|36.82|36.64|36.76|36.58|10
1734786390000|2024-12-21 13:06:30|36.81|36.63|36.76|36.58|36.82|36.64|36.76|36.58|10
1734786400000|2024-12-21 13:06:40|36.75|36.57|36.72|36.54|36.77|36.59|36.72|36.54|10
1734786410000|2024-12-21 13:06:50|36.74|36.56|36.75|36.57|36.75|36.57|36.72|36.54|7
1734786420000|2024-12-21 13:07:00|36.74|36.56|36.75|36.57|36.79|36.61|36.73|36.55|10
1734786430000|2024-12-21 13:07:10|36.74|36.56|36.75|36.57|36.75|36.57|36.73|36.55|4
1734786440000|2024-12-21 13:07:20|36.74|36.56|36.76|36.58|36.77|36.59|36.74|36.56|4
1734786450000|2024-12-21 13:07:30|36.77|36.59|36.76|36.58|36.78|36.6|36.75|36.57|8
1734786460000|2024-12-21 13:07:40|36.74|36.56|36.76|36.58|36.76|36.58|36.74|36.56|9
1734786470000|2024-12-21 13:07:50|36.75|36.57|36.76|36.58|36.76|36.58|36.75|36.57|2
1734786480000|2024-12-21 13:08:00|36.75|36.57|36.78|36.6|36.79|36.61|36.75|36.57|13
1734786490000|2024-12-21 13:08:10|36.77|36.59|36.77|36.59|36.78|36.6|36.77|36.59|7
1734786500000|2024-12-21 13:08:20|36.78|36.6|36.72|36.54|36.79|36.61|36.72|36.54|8
1734786510000|2024-12-21 13:08:30|36.73|36.55|36.73|36.55|36.73|36.55|36.7|36.52|7
1734786520000|2024-12-21 13:08:40|36.72|36.54|36.66|36.48|36.73|36.55|36.66|36.48|9
1734786530000|2024-12-21 13:08:50|36.67|36.49|36.67|36.49|36.68|36.5|36.66|36.48|5
1734786540000|2024-12-21 13:09:00|36.66|36.48|36.65|36.47|36.66|36.48|36.64|36.46|8
1734786550000|2024-12-21 13:09:10|36.64|36.46|36.64|36.46|36.65|36.47|36.64|36.46|3
1734786560000|2024-12-21 13:09:20|36.63|36.45|36.64|36.46|36.64|36.46|36.63|36.45|2
1734786570000|2024-12-21 13:09:30|36.63|36.45|36.63|36.45|36.63|36.45|36.63|36.45|1
1734786580000|2024-12-21 13:09:40|36.64|36.46|36.63|36.45|36.64|36.46|36.63|36.45|2
1734786590000|2024-12-21 13:09:50|36.64|36.46|36.65|36.47|36.65|36.47|36.64|36.46|2
1734786600000|2024-12-21 13:10:00|36.66|36.48|36.56|36.38|36.66|36.48|36.56|36.38|8
1734786610000|2024-12-21 13:10:10|36.55|36.37|36.55|36.37|36.58|36.4|36.55|36.37|6
1734786620000|2024-12-21 13:10:20|36.56|36.38|36.53|36.35|36.56|36.38|36.53|36.35|14
1734786630000|2024-12-21 13:10:30|36.54|36.36|36.52|36.34|36.54|36.36|36.52|36.34|5
1734786640000|2024-12-21 13:10:40|36.51|36.33|36.49|36.31|36.51|36.33|36.49|36.31|3
1734786650000|2024-12-21 13:10:50|36.48|36.3|36.44|36.26|36.48|36.3|36.44|36.26|4
1734786660000|2024-12-21 13:11:00|36.45|36.27|36.5|36.32|36.51|36.33|36.45|36.27|12
1734786670000|2024-12-21 13:11:10|36.49|36.31|36.47|36.29|36.49|36.31|36.47|36.29|7
1734786680000|2024-12-21 13:11:20|36.48|36.3|36.49|36.31|36.49|36.31|36.46|36.28|8
1734786690000|2024-12-21 13:11:30|36.48|36.3|36.49|36.31|36.49|36.31|36.47|36.29|6
1734786700000|2024-12-21 13:11:40|36.48|36.3|36.53|36.35|36.53|36.35|36.47|36.29|5
1734786710000|2024-12-21 13:11:50|36.54|36.36|36.56|36.38|36.59|36.41|36.54|36.36|12
1734786720000|2024-12-21 13:12:00|36.57|36.39|36.63|36.45|36.64|36.46|36.57|36.39|17
1734786730000|2024-12-21 13:12:10|36.64|36.46|36.62|36.44|36.64|36.46|36.62|36.44|6
1734786740000|2024-12-21 13:12:20|36.63|36.45|36.6|36.42|36.63|36.45|36.59|36.41|11
1734786750000|2024-12-21 13:12:30|36.59|36.41|36.59|36.41|36.6|36.42|36.57|36.39|8
1734786760000|2024-12-21 13:12:40|36.58|36.4|36.53|36.35|36.58|36.4|36.53|36.35|7
1734786770000|2024-12-21 13:12:50|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|6
1734786780000|2024-12-21 13:13:00|36.52|36.34|36.51|36.33|36.56|36.38|36.5|36.32|15
1734786790000|2024-12-21 13:13:10|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|4
1734786810000|2024-12-21 13:13:30|36.54|36.36|36.52|36.34|36.54|36.36|36.52|36.34|5
1734786820000|2024-12-21 13:13:40|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1734786830000|2024-12-21 13:13:50|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|2
1734786840000|2024-12-21 13:14:00|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1734786850000|2024-12-21 13:14:10|36.5|36.32|36.48|36.3|36.5|36.32|36.48|36.3|3
1734786860000|2024-12-21 13:14:20|36.49|36.31|36.47|36.29|36.49|36.31|36.46|36.28|5
1734786870000|2024-12-21 13:14:30|36.46|36.28|36.45|36.27|36.46|36.28|36.45|36.27|2
1734786880000|2024-12-21 13:14:40|36.44|36.26|36.43|36.25|36.45|36.27|36.43|36.25|5
1734786890000|2024-12-21 13:14:50|36.44|36.26|36.44|36.26|36.45|36.27|36.44|36.26|3
1734786900000|2024-12-21 13:15:00|36.46|36.28|36.46|36.28|36.47|36.29|36.46|36.28|5
1734786910000|2024-12-21 13:15:10|36.47|36.29|36.44|36.26|36.48|36.3|36.44|36.26|11
1734786920000|2024-12-21 13:15:20|36.43|36.25|36.4|36.22|36.43|36.25|36.38|36.2|7
1734786930000|2024-12-21 13:15:30|36.39|36.21|36.38|36.2|36.39|36.21|36.38|36.2|2
1734786940000|2024-12-21 13:15:40|36.37|36.19|36.37|36.19|36.37|36.19|36.37|36.19|1
1734786950000|2024-12-21 13:15:50|36.36|36.18|36.36|36.18|36.36|36.18|36.36|36.18|1
1734786960000|2024-12-21 13:16:00|36.35|36.17|36.36|36.18|36.37|36.19|36.35|36.17|4
1734786970000|2024-12-21 13:16:10|36.38|36.2|36.39|36.21|36.39|36.21|36.38|36.2|2
1734786980000|2024-12-21 13:16:20|36.38|36.2|36.36|36.18|36.38|36.2|36.36|36.18|3
1734786990000|2024-12-21 13:16:30|36.38|36.2|36.37|36.19|36.39|36.21|36.37|36.19|6
1734787000000|2024-12-21 13:16:40|36.36|36.18|36.35|36.17|36.36|36.18|36.35|36.17|2
1734787010000|2024-12-21 13:16:50|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|2
1734787020000|2024-12-21 13:17:00|36.31|36.13|36.3|36.12|36.33|36.15|36.3|36.12|7
1734787030000|2024-12-21 13:17:10|36.29|36.11|36.22|36.04|36.29|36.11|36.22|36.04|9
1734787040000|2024-12-21 13:17:20|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|2
1734787050000|2024-12-21 13:17:30|36.21|36.03|36.22|36.04|36.23|36.05|36.19|36.01|9
1734787060000|2024-12-21 13:17:40|36.21|36.03|36.19|36.01|36.22|36.04|36.18|36|9
1734787070000|2024-12-21 13:17:50|36.2|36.02|36.22|36.04|36.23|36.05|36.18|36|8
1734787080000|2024-12-21 13:18:00|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|10
1734787090000|2024-12-21 13:18:10|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|12
1734787100000|2024-12-21 13:18:20|36.23|36.05|36.27|36.09|36.27|36.09|36.21|36.03|10
1734787110000|2024-12-21 13:18:30|36.29|36.11|36.29|36.11|36.3|36.12|36.26|36.08|19
1734787120000|2024-12-21 13:18:40|36.28|36.1|36.25|36.07|36.29|36.11|36.25|36.07|12
1734787130000|2024-12-21 13:18:50|36.24|36.06|36.2|36.02|36.25|36.07|36.2|36.02|13
1734787140000|2024-12-21 13:19:00|36.21|36.03|36.2|36.02|36.22|36.04|36.19|36.01|12
1734787150000|2024-12-21 13:19:10|36.21|36.03|36.19|36.01|36.21|36.03|36.19|36.01|5
1734787160000|2024-12-21 13:19:20|36.2|36.02|36.2|36.02|36.2|36.02|36.19|36.01|11
1734787170000|2024-12-21 13:19:30|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1734787180000|2024-12-21 13:19:40|36.18|36|36.2|36.02|36.2|36.02|36.18|36|5
1734787190000|2024-12-21 13:19:50|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|5
1734787200000|2024-12-21 13:20:00|36.18|36|36.18|36|36.19|36.01|36.17|35.99|7
1734787210000|2024-12-21 13:20:10|36.21|36.03|36.19|36.01|36.22|36.04|36.18|36|11
1734787220000|2024-12-21 13:20:20|36.18|36|36.21|36.03|36.23|36.05|36.18|36|10
1734787230000|2024-12-21 13:20:30|36.2|36.02|36.18|36|36.2|36.02|36.18|36|3
1734787240000|2024-12-21 13:20:40|36.17|35.99|36.18|36|36.18|36|36.17|35.99|2
1734787250000|2024-12-21 13:20:50|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1734787260000|2024-12-21 13:21:00|36.18|36|36.16|35.98|36.18|36|36.16|35.98|3
1734787270000|2024-12-21 13:21:10|36.17|35.99|36.17|35.99|36.18|36|36.17|35.99|3
1734787280000|2024-12-21 13:21:20|36.16|35.98|36.11|35.93|36.17|35.99|36.11|35.93|7
1734787290000|2024-12-21 13:21:30|36.12|35.94|36.13|35.95|36.13|35.95|36.11|35.93|4
1734787300000|2024-12-21 13:21:40|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1734787310000|2024-12-21 13:21:50|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|3
1734787320000|2024-12-21 13:22:00|36.06|35.88|36.08|35.9|36.09|35.91|36.06|35.88|9
1734787330000|2024-12-21 13:22:10|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|7
1734787340000|2024-12-21 13:22:20|36.03|35.85|35.98|35.8|36.03|35.85|35.97|35.79|5
1734787350000|2024-12-21 13:22:30|35.99|35.81|35.98|35.8|35.99|35.81|35.97|35.79|6
1734787360000|2024-12-21 13:22:40|35.99|35.81|35.97|35.79|35.99|35.81|35.96|35.78|13
1734787370000|2024-12-21 13:22:50|35.96|35.78|35.97|35.79|35.98|35.8|35.96|35.78|6
1734787380000|2024-12-21 13:23:00|35.96|35.78|35.97|35.79|35.99|35.81|35.95|35.77|10
1734787390000|2024-12-21 13:23:10|35.98|35.8|35.94|35.76|35.98|35.8|35.94|35.76|9
1734787400000|2024-12-21 13:23:20|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|3
1734787410000|2024-12-21 13:23:30|35.94|35.76|35.94|35.76|35.96|35.78|35.94|35.76|10
1734787420000|2024-12-21 13:23:40|35.93|35.75|35.9|35.72|35.93|35.75|35.9|35.72|6
1734787430000|2024-12-21 13:23:50|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1734787440000|2024-12-21 13:24:00|35.87|35.69|35.83|35.65|35.88|35.7|35.83|35.65|5
1734787450000|2024-12-21 13:24:10|35.84|35.66|35.81|35.63|35.84|35.66|35.81|35.63|6
1734787460000|2024-12-21 13:24:20|35.82|35.64|35.96|35.78|35.97|35.79|35.82|35.64|11
1734787470000|2024-12-21 13:24:30|35.95|35.77|35.9|35.72|35.95|35.77|35.9|35.72|18
1734787480000|2024-12-21 13:24:40|35.93|35.75|35.9|35.72|35.94|35.76|35.85|35.67|10
1734787490000|2024-12-21 13:24:50|35.88|35.7|35.9|35.72|35.9|35.72|35.87|35.69|7
1734787500000|2024-12-21 13:25:00|35.91|35.73|35.91|35.73|35.93|35.75|35.89|35.71|12
1734787510000|2024-12-21 13:25:10|35.92|35.74|35.9|35.72|35.92|35.74|35.89|35.71|12
1734787520000|2024-12-21 13:25:20|35.89|35.71|35.86|35.68|35.89|35.71|35.86|35.68|12
1734787530000|2024-12-21 13:25:30|35.87|35.69|35.88|35.7|35.9|35.72|35.86|35.68|8
1734787540000|2024-12-21 13:25:40|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|4
1734787550000|2024-12-21 13:25:50|35.85|35.67|35.81|35.63|35.85|35.67|35.81|35.63|5
1734787560000|2024-12-21 13:26:00|35.8|35.62|35.83|35.65|35.87|35.69|35.8|35.62|11
1734787570000|2024-12-21 13:26:10|35.82|35.64|35.81|35.63|35.82|35.64|35.8|35.62|4
1734787580000|2024-12-21 13:26:20|35.83|35.65|35.9|35.72|35.92|35.74|35.83|35.65|13
1734787590000|2024-12-21 13:26:30|35.89|35.71|35.85|35.67|35.89|35.71|35.84|35.66|7
1734787600000|2024-12-21 13:26:40|35.88|35.7|35.83|35.65|35.88|35.7|35.83|35.65|9
1734787610000|2024-12-21 13:26:50|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734787620000|2024-12-21 13:27:00|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|5
1734787630000|2024-12-21 13:27:10|35.8|35.62|35.82|35.64|35.82|35.64|35.8|35.62|3
1734787640000|2024-12-21 13:27:20|35.81|35.63|35.74|35.56|35.81|35.63|35.74|35.56|4
1734787650000|2024-12-21 13:27:30|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1734787660000|2024-12-21 13:27:40|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1734787670000|2024-12-21 13:27:50|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1734787680000|2024-12-21 13:28:00|35.73|35.55|35.69|35.51|35.73|35.55|35.69|35.51|5
1734787690000|2024-12-21 13:28:10|35.7|35.52|35.74|35.56|35.78|35.6|35.7|35.52|10
1734787700000|2024-12-21 13:28:20|35.72|35.54|35.75|35.57|35.75|35.57|35.71|35.53|7
1734787710000|2024-12-21 13:28:30|35.79|35.61|35.74|35.56|35.8|35.62|35.74|35.56|10
1734787720000|2024-12-21 13:28:40|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|4
1734787730000|2024-12-21 13:28:50|35.71|35.53|35.63|35.45|35.71|35.53|35.63|35.45|8
1734787740000|2024-12-21 13:29:00|35.65|35.47|35.63|35.45|35.65|35.47|35.62|35.44|7
1734787750000|2024-12-21 13:29:10|35.64|35.46|35.62|35.44|35.64|35.46|35.62|35.44|5
1734787760000|2024-12-21 13:29:20|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1734787770000|2024-12-21 13:29:30|35.61|35.43|35.58|35.4|35.61|35.43|35.58|35.4|2
1734787780000|2024-12-21 13:29:40|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1734787790000|2024-12-21 13:29:50|35.59|35.41|35.6|35.42|35.62|35.44|35.58|35.4|8
1734787800000|2024-12-21 13:30:00|35.61|35.43|35.55|35.37|35.61|35.43|35.55|35.37|9
1734787810000|2024-12-21 13:30:10|35.56|35.38|35.69|35.51|35.69|35.51|35.56|35.38|9
1734787820000|2024-12-21 13:30:20|35.7|35.52|35.61|35.43|35.71|35.53|35.61|35.43|15
1734787830000|2024-12-21 13:30:30|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|4
1734787840000|2024-12-21 13:30:40|35.58|35.4|35.54|35.36|35.58|35.4|35.54|35.36|7
1734787850000|2024-12-21 13:30:50|35.52|35.34|35.52|35.34|35.53|35.35|35.51|35.33|5
1734787860000|2024-12-21 13:31:00|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1734787870000|2024-12-21 13:31:10|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1734787880000|2024-12-21 13:31:20|35.51|35.33|35.52|35.34|35.54|35.36|35.51|35.33|8
1734787890000|2024-12-21 13:31:30|35.51|35.33|35.49|35.31|35.51|35.33|35.48|35.3|11
1734787900000|2024-12-21 13:31:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|4
1734787910000|2024-12-21 13:31:50|35.46|35.28|35.43|35.25|35.46|35.28|35.43|35.25|3
1734787920000|2024-12-21 13:32:00|35.45|35.27|35.45|35.27|35.54|35.36|35.43|35.25|13
1734787930000|2024-12-21 13:32:10|35.44|35.26|35.43|35.25|35.45|35.27|35.43|35.25|8
1734787940000|2024-12-21 13:32:20|35.45|35.27|35.51|35.33|35.51|35.33|35.45|35.27|7
1734787950000|2024-12-21 13:32:30|35.52|35.34|35.53|35.35|35.53|35.35|35.49|35.31|7
1734787960000|2024-12-21 13:32:40|35.52|35.34|35.44|35.26|35.54|35.36|35.44|35.26|13
1734787970000|2024-12-21 13:32:50|35.46|35.28|35.42|35.24|35.48|35.3|35.42|35.24|8
1734787980000|2024-12-21 13:33:00|35.41|35.23|35.38|35.2|35.41|35.23|35.37|35.19|5
1734787990000|2024-12-21 13:33:10|35.39|35.21|35.37|35.19|35.4|35.22|35.37|35.19|9
1734788000000|2024-12-21 13:33:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1734788010000|2024-12-21 13:33:30|35.34|35.16|35.37|35.19|35.37|35.19|35.31|35.13|11
1734788020000|2024-12-21 13:33:40|35.38|35.2|35.45|35.27|35.47|35.29|35.38|35.2|10
1734788030000|2024-12-21 13:33:50|35.43|35.25|35.53|35.35|35.53|35.35|35.43|35.25|9
1734788040000|2024-12-21 13:34:00|35.52|35.34|35.63|35.45|35.65|35.47|35.52|35.34|14
1734788050000|2024-12-21 13:34:10|35.64|35.46|35.65|35.47|35.65|35.47|35.58|35.4|13
1734788060000|2024-12-21 13:34:20|35.66|35.48|35.71|35.53|35.71|35.53|35.66|35.48|4
1734788070000|2024-12-21 13:34:30|35.7|35.52|35.7|35.52|35.72|35.54|35.69|35.51|9
1734788080000|2024-12-21 13:34:40|35.71|35.53|35.75|35.57|35.75|35.57|35.71|35.53|11
1734788090000|2024-12-21 13:34:50|35.76|35.58|35.77|35.59|35.77|35.59|35.75|35.57|3
1734788100000|2024-12-21 13:35:00|35.76|35.58|35.72|35.54|35.77|35.59|35.7|35.52|11
1734788110000|2024-12-21 13:35:10|35.71|35.53|35.75|35.57|35.76|35.58|35.71|35.53|12
1734788120000|2024-12-21 13:35:20|35.76|35.58|35.79|35.61|35.8|35.62|35.76|35.58|8
1734788130000|2024-12-21 13:35:30|35.8|35.62|35.82|35.64|35.82|35.64|35.8|35.62|3
1734788140000|2024-12-21 13:35:40|35.81|35.63|35.81|35.63|35.81|35.63|35.78|35.6|7
1734788150000|2024-12-21 13:35:50|35.8|35.62|35.8|35.62|35.81|35.63|35.79|35.61|9
1734788160000|2024-12-21 13:36:00|35.79|35.61|35.71|35.53|35.79|35.61|35.71|35.53|14
1734788170000|2024-12-21 13:36:10|35.72|35.54|35.72|35.54|35.72|35.54|35.7|35.52|11
1734788180000|2024-12-21 13:36:20|35.71|35.53|35.74|35.56|35.77|35.59|35.71|35.53|15
1734788190000|2024-12-21 13:36:30|35.75|35.57|35.82|35.64|35.83|35.65|35.75|35.57|10
1734788200000|2024-12-21 13:36:40|35.83|35.65|35.87|35.69|35.87|35.69|35.83|35.65|5
1734788210000|2024-12-21 13:36:50|35.85|35.67|35.83|35.65|35.86|35.68|35.83|35.65|7
1734788220000|2024-12-21 13:37:00|35.82|35.64|35.84|35.66|35.87|35.69|35.82|35.64|9
1734788230000|2024-12-21 13:37:10|35.86|35.68|35.88|35.7|35.88|35.7|35.86|35.68|9
1734788240000|2024-12-21 13:37:20|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|3
1734788250000|2024-12-21 13:37:30|35.92|35.74|35.96|35.78|35.96|35.78|35.92|35.74|6
1734788260000|2024-12-21 13:37:40|35.97|35.79|35.98|35.8|35.99|35.81|35.97|35.79|8
1734788270000|2024-12-21 13:37:50|35.99|35.81|35.99|35.81|35.99|35.81|35.98|35.8|5
1734788280000|2024-12-21 13:38:00|35.94|35.76|35.89|35.71|35.94|35.76|35.88|35.7|13
1734788290000|2024-12-21 13:38:10|35.9|35.72|35.85|35.67|35.9|35.72|35.85|35.67|8
1734788300000|2024-12-21 13:38:20|35.84|35.66|35.8|35.62|35.84|35.66|35.8|35.62|10
1734788310000|2024-12-21 13:38:30|35.81|35.63|35.8|35.62|35.81|35.63|35.79|35.61|6
1734788320000|2024-12-21 13:38:40|35.79|35.61|35.82|35.64|35.82|35.64|35.79|35.61|6
1734788330000|2024-12-21 13:38:50|35.84|35.66|35.86|35.68|35.87|35.69|35.84|35.66|5
1734788340000|2024-12-21 13:39:00|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|7
1734788350000|2024-12-21 13:39:10|35.86|35.68|35.91|35.73|35.92|35.74|35.86|35.68|10
1734788360000|2024-12-21 13:39:20|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|6
1734788370000|2024-12-21 13:39:30|35.92|35.74|35.91|35.73|35.92|35.74|35.89|35.71|5
1734788380000|2024-12-21 13:39:40|35.89|35.71|35.86|35.68|35.89|35.71|35.86|35.68|4
1734788390000|2024-12-21 13:39:50|35.85|35.67|35.78|35.6|35.85|35.67|35.78|35.6|8
1734788400000|2024-12-21 13:40:00|35.79|35.61|35.78|35.6|35.81|35.63|35.78|35.6|6
1734788410000|2024-12-21 13:40:10|35.77|35.59|35.78|35.6|35.8|35.62|35.75|35.57|9
1734788420000|2024-12-21 13:40:20|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1734788430000|2024-12-21 13:40:30|35.79|35.61|35.75|35.57|35.79|35.61|35.75|35.57|4
1734788440000|2024-12-21 13:40:40|35.74|35.56|35.75|35.57|35.75|35.57|35.73|35.55|6
1734788450000|2024-12-21 13:40:50|35.78|35.6|35.79|35.61|35.8|35.62|35.76|35.58|9
1734788460000|2024-12-21 13:41:00|35.8|35.62|35.79|35.61|35.8|35.62|35.78|35.6|5
1734788470000|2024-12-21 13:41:10|35.8|35.62|35.87|35.69|35.87|35.69|35.8|35.62|5
1734788480000|2024-12-21 13:41:20|35.85|35.67|35.86|35.68|35.87|35.69|35.84|35.66|10
1734788490000|2024-12-21 13:41:30|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734788500000|2024-12-21 13:41:40|35.86|35.68|35.88|35.7|35.88|35.7|35.85|35.67|8
1734788510000|2024-12-21 13:41:50|35.9|35.72|35.9|35.72|35.91|35.73|35.9|35.72|11
1734788520000|2024-12-21 13:42:00|35.89|35.71|35.87|35.69|35.89|35.71|35.86|35.68|9
1734788530000|2024-12-21 13:42:10|35.86|35.68|35.91|35.73|35.91|35.73|35.86|35.68|4
1734788540000|2024-12-21 13:42:20|35.92|35.74|35.97|35.79|35.98|35.8|35.92|35.74|9
1734788550000|2024-12-21 13:42:30|35.95|35.77|35.97|35.79|35.97|35.79|35.95|35.77|3
1734788560000|2024-12-21 13:42:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734788570000|2024-12-21 13:42:50|35.99|35.81|36.02|35.84|36.02|35.84|35.99|35.81|3
1734788580000|2024-12-21 13:43:00|36.01|35.83|35.97|35.79|36.01|35.83|35.97|35.79|9
1734788590000|2024-12-21 13:43:10|35.99|35.81|36|35.82|36.01|35.83|35.99|35.81|4
1734788600000|2024-12-21 13:43:20|35.99|35.81|35.98|35.8|36.01|35.83|35.98|35.8|9
1734788610000|2024-12-21 13:43:30|35.99|35.81|35.99|35.81|36|35.82|35.98|35.8|11
1734788620000|2024-12-21 13:43:40|36|35.82|36.04|35.86|36.04|35.86|35.99|35.81|6
1734788630000|2024-12-21 13:43:50|36.05|35.87|36.07|35.89|36.07|35.89|36.05|35.87|3
1734788640000|2024-12-21 13:44:00|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734788650000|2024-12-21 13:44:10|36.08|35.9|36.11|35.93|36.11|35.93|36.08|35.9|3
1734788660000|2024-12-21 13:44:20|36.12|35.94|36.1|35.92|36.12|35.94|36.1|35.92|7
1734788670000|2024-12-21 13:44:30|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1734788680000|2024-12-21 13:44:40|36.08|35.9|36.02|35.84|36.08|35.9|36.01|35.83|8
1734788690000|2024-12-21 13:44:50|36.01|35.83|36.02|35.84|36.04|35.86|36.01|35.83|9
1734788700000|2024-12-21 13:45:00|36.01|35.83|36.01|35.83|36.02|35.84|36|35.82|9
1734788710000|2024-12-21 13:45:10|36|35.82|36.02|35.84|36.02|35.84|36|35.82|3
1734788720000|2024-12-21 13:45:20|36.04|35.86|36.03|35.85|36.05|35.87|36.03|35.85|6
1734788730000|2024-12-21 13:45:30|36.05|35.87|36.07|35.89|36.07|35.89|36.05|35.87|3
1734788740000|2024-12-21 13:45:40|36.08|35.9|36.17|35.99|36.17|35.99|36.08|35.9|8
1734788750000|2024-12-21 13:45:50|36.2|36.02|36.2|36.02|36.2|36.02|36.18|36|11
1734788760000|2024-12-21 13:46:00|36.21|36.03|36.24|36.06|36.25|36.07|36.21|36.03|8
1734788770000|2024-12-21 13:46:10|36.22|36.04|36.24|36.06|36.25|36.07|36.21|36.03|9
1734788780000|2024-12-21 13:46:20|36.23|36.05|36.16|35.98|36.23|36.05|36.16|35.98|6
1734788790000|2024-12-21 13:46:30|36.15|35.97|36.15|35.97|36.16|35.98|36.12|35.94|8
1734788800000|2024-12-21 13:46:40|36.16|35.98|36.19|36.01|36.19|36.01|36.15|35.97|5
1734788810000|2024-12-21 13:46:50|36.2|36.02|36.2|36.02|36.22|36.04|36.2|36.02|5
1734788820000|2024-12-21 13:47:00|36.19|36.01|36.23|36.05|36.23|36.05|36.19|36.01|6
1734788830000|2024-12-21 13:47:10|36.24|36.06|36.24|36.06|36.25|36.07|36.24|36.06|7
1734788840000|2024-12-21 13:47:20|36.25|36.07|36.24|36.06|36.25|36.07|36.21|36.03|6
1734788850000|2024-12-21 13:47:30|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|2
1734788860000|2024-12-21 13:47:40|36.22|36.04|36.25|36.07|36.25|36.07|36.22|36.04|8
1734788870000|2024-12-21 13:47:50|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1734788880000|2024-12-21 13:48:00|36.22|36.04|36.23|36.05|36.24|36.06|36.22|36.04|3
1734788890000|2024-12-21 13:48:10|36.24|36.06|36.23|36.05|36.24|36.06|36.22|36.04|4
1734788900000|2024-12-21 13:48:20|36.24|36.06|36.25|36.07|36.25|36.07|36.23|36.05|4
1734788910000|2024-12-21 13:48:30|36.24|36.06|36.22|36.04|36.24|36.06|36.21|36.03|13
1734788920000|2024-12-21 13:48:40|36.21|36.03|36.19|36.01|36.22|36.04|36.19|36.01|4
1734788930000|2024-12-21 13:48:50|36.2|36.02|36.18|36|36.2|36.02|36.17|35.99|5
1734788940000|2024-12-21 13:49:00|36.17|35.99|36.16|35.98|36.18|36|36.15|35.97|11
1734788950000|2024-12-21 13:49:10|36.17|35.99|36.16|35.98|36.17|35.99|36.15|35.97|4
1734788960000|2024-12-21 13:49:20|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1734788970000|2024-12-21 13:49:30|36.16|35.98|36.19|36.01|36.19|36.01|36.16|35.98|4
1734788980000|2024-12-21 13:49:40|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1734788990000|2024-12-21 13:49:50|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734789000000|2024-12-21 13:50:00|36.19|36.01|36.11|35.93|36.19|36.01|36.11|35.93|9
1734789010000|2024-12-21 13:50:10|36.1|35.92|36.12|35.94|36.12|35.94|36.09|35.91|10
1734789020000|2024-12-21 13:50:20|36.11|35.93|36.09|35.91|36.12|35.94|36.09|35.91|11
1734789030000|2024-12-21 13:50:30|36.08|35.9|36.05|35.87|36.08|35.9|36.05|35.87|9
1734789040000|2024-12-21 13:50:40|36.04|35.86|36.01|35.83|36.05|35.87|35.99|35.81|12
1734789050000|2024-12-21 13:50:50|35.99|35.81|35.98|35.8|36|35.82|35.98|35.8|3
1734789060000|2024-12-21 13:51:00|35.97|35.79|35.97|35.79|36|35.82|35.96|35.78|12
1734789070000|2024-12-21 13:51:10|35.96|35.78|35.92|35.74|35.96|35.78|35.92|35.74|4
1734789080000|2024-12-21 13:51:20|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|4
1734789090000|2024-12-21 13:51:30|35.89|35.71|35.88|35.7|35.89|35.71|35.85|35.67|11
1734789100000|2024-12-21 13:51:40|35.89|35.71|35.92|35.74|35.92|35.74|35.89|35.71|4
1734789110000|2024-12-21 13:51:50|35.95|35.77|35.93|35.75|35.96|35.78|35.93|35.75|8
1734789120000|2024-12-21 13:52:00|35.94|35.76|35.9|35.72|35.94|35.76|35.9|35.72|11
1734789130000|2024-12-21 13:52:10|35.91|35.73|35.95|35.77|35.95|35.77|35.91|35.73|10
1734789140000|2024-12-21 13:52:20|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734789150000|2024-12-21 13:52:30|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|6
1734789160000|2024-12-21 13:52:40|35.95|35.77|35.97|35.79|35.97|35.79|35.95|35.77|3
1734789170000|2024-12-21 13:52:50|35.96|35.78|35.95|35.77|35.96|35.78|35.92|35.74|8
1734789180000|2024-12-21 13:53:00|35.96|35.78|35.94|35.76|35.96|35.78|35.92|35.74|9
1734789190000|2024-12-21 13:53:10|35.93|35.75|35.93|35.75|35.94|35.76|35.93|35.75|3
1734789200000|2024-12-21 13:53:20|35.92|35.74|35.91|35.73|35.92|35.74|35.9|35.72|6
1734789210000|2024-12-21 13:53:30|35.92|35.74|35.92|35.74|35.92|35.74|35.9|35.72|5
1734789220000|2024-12-21 13:53:40|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|4
1734789230000|2024-12-21 13:53:50|35.91|35.73|35.88|35.7|35.91|35.73|35.88|35.7|4
1734789240000|2024-12-21 13:54:00|35.89|35.71|35.92|35.74|35.92|35.74|35.88|35.7|9
1734789250000|2024-12-21 13:54:10|35.91|35.73|35.91|35.73|35.92|35.74|35.91|35.73|5
1734789260000|2024-12-21 13:54:20|35.92|35.74|35.88|35.7|35.92|35.74|35.88|35.7|5
1734789270000|2024-12-21 13:54:30|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734789280000|2024-12-21 13:54:40|35.89|35.71|35.88|35.7|35.9|35.72|35.88|35.7|6
1734789290000|2024-12-21 13:54:50|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|3
1734789300000|2024-12-21 13:55:00|35.81|35.63|35.84|35.66|35.86|35.68|35.81|35.63|8
1734789310000|2024-12-21 13:55:10|35.83|35.65|35.78|35.6|35.83|35.65|35.78|35.6|7
1734789320000|2024-12-21 13:55:20|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|3
1734789330000|2024-12-21 13:55:30|35.8|35.62|35.85|35.67|35.85|35.67|35.79|35.61|6
1734789340000|2024-12-21 13:55:40|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|3
1734789350000|2024-12-21 13:55:50|35.83|35.65|35.86|35.68|35.86|35.68|35.83|35.65|4
1734789360000|2024-12-21 13:56:00|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|4
1734789370000|2024-12-21 13:56:10|35.89|35.71|35.9|35.72|35.9|35.72|35.87|35.69|8
1734789380000|2024-12-21 13:56:20|35.89|35.71|35.91|35.73|35.92|35.74|35.89|35.71|7
1734789390000|2024-12-21 13:56:30|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1734789400000|2024-12-21 13:56:40|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734789410000|2024-12-21 13:56:50|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|3
1734789420000|2024-12-21 13:57:00|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|5
1734789430000|2024-12-21 13:57:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734789440000|2024-12-21 13:57:20|35.93|35.75|35.93|35.75|35.93|35.75|35.91|35.73|4
1734789450000|2024-12-21 13:57:30|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|6
1734789460000|2024-12-21 13:57:40|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1734789470000|2024-12-21 13:57:50|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734789480000|2024-12-21 13:58:00|35.98|35.8|35.96|35.78|35.98|35.8|35.94|35.76|7
1734789490000|2024-12-21 13:58:10|35.94|35.76|35.97|35.79|35.98|35.8|35.94|35.76|5
1734789500000|2024-12-21 13:58:20|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|5
1734789520000|2024-12-21 13:58:40|36.01|35.83|36.03|35.85|36.03|35.85|36.01|35.83|3
1734789530000|2024-12-21 13:58:50|36.07|35.89|36.09|35.91|36.09|35.91|36.07|35.89|3
1734789540000|2024-12-21 13:59:00|36.08|35.9|36.06|35.88|36.08|35.9|36.05|35.87|11
1734789550000|2024-12-21 13:59:10|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1734789560000|2024-12-21 13:59:20|36.06|35.88|36.05|35.87|36.07|35.89|36.04|35.86|6
1734789570000|2024-12-21 13:59:30|36.04|35.86|36.06|35.88|36.07|35.89|36.04|35.86|5
1734789580000|2024-12-21 13:59:40|36.04|35.86|35.99|35.81|36.04|35.86|35.99|35.81|7
1734789590000|2024-12-21 13:59:50|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1734789600000|2024-12-21 14:00:00|35.97|35.79|35.99|35.81|35.99|35.81|35.96|35.78|9
1734789610000|2024-12-21 14:00:10|35.98|35.8|35.97|35.79|35.98|35.8|35.96|35.78|4
1734789620000|2024-12-21 14:00:20|35.98|35.8|36.01|35.83|36.01|35.83|35.98|35.8|4
1734789630000|2024-12-21 14:00:30|36.03|35.85|36.05|35.87|36.05|35.87|36.03|35.85|2
1734789640000|2024-12-21 14:00:40|36.04|35.86|36.02|35.84|36.04|35.86|36.01|35.83|7
1734789650000|2024-12-21 14:00:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734789660000|2024-12-21 14:01:00|36.04|35.86|36.08|35.9|36.08|35.9|36.04|35.86|8
1734789670000|2024-12-21 14:01:10|36.09|35.91|36.12|35.94|36.12|35.94|36.09|35.91|3
1734789680000|2024-12-21 14:01:20|36.11|35.93|36.11|35.93|36.12|35.94|36.11|35.93|3
1734789690000|2024-12-21 14:01:30|36.12|35.94|36.17|35.99|36.17|35.99|36.12|35.94|3
1734789700000|2024-12-21 14:01:40|36.18|36|36.18|36|36.19|36.01|36.17|35.99|5
1734789710000|2024-12-21 14:01:50|36.17|35.99|36.19|36.01|36.19|36.01|36.16|35.98|4
1734789720000|2024-12-21 14:02:00|36.18|36|36.18|36|36.19|36.01|36.18|36|5
1734789730000|2024-12-21 14:02:10|36.19|36.01|36.19|36.01|36.19|36.01|36.17|35.99|5
1734789740000|2024-12-21 14:02:20|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1734789750000|2024-12-21 14:02:30|36.23|36.05|36.25|36.07|36.25|36.07|36.23|36.05|4
1734789760000|2024-12-21 14:02:40|36.24|36.06|36.24|36.06|36.24|36.06|36.22|36.04|5
1734789770000|2024-12-21 14:02:50|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1734789780000|2024-12-21 14:03:00|36.22|36.04|36.24|36.06|36.24|36.06|36.22|36.04|5
1734789790000|2024-12-21 14:03:10|36.25|36.07|36.26|36.08|36.28|36.1|36.25|36.07|6
1734789800000|2024-12-21 14:03:20|36.25|36.07|36.21|36.03|36.25|36.07|36.2|36.02|10
1734789810000|2024-12-21 14:03:30|36.2|36.02|36.22|36.04|36.22|36.04|36.19|36.01|5
1734789820000|2024-12-21 14:03:40|36.2|36.02|36.23|36.05|36.23|36.05|36.19|36.01|5
1734789830000|2024-12-21 14:03:50|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1734789840000|2024-12-21 14:04:00|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1734789850000|2024-12-21 14:04:10|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1734789860000|2024-12-21 14:04:20|36.24|36.06|36.23|36.05|36.24|36.06|36.23|36.05|2
1734789870000|2024-12-21 14:04:30|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1734789880000|2024-12-21 14:04:40|36.25|36.07|36.25|36.07|36.25|36.07|36.24|36.06|3
1734789900000|2024-12-21 14:05:00|36.26|36.08|36.17|35.99|36.26|36.08|36.17|35.99|8
1734789910000|2024-12-21 14:05:10|36.16|35.98|36.12|35.94|36.16|35.98|36.11|35.93|9
1734789920000|2024-12-21 14:05:20|36.13|35.95|36.12|35.94|36.13|35.95|36.09|35.91|12
1734789930000|2024-12-21 14:05:30|36.13|35.95|36.1|35.92|36.14|35.96|36.1|35.92|6
1734789940000|2024-12-21 14:05:40|36.11|35.93|36.14|35.96|36.14|35.96|36.11|35.93|8
1734789950000|2024-12-21 14:05:50|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1734789960000|2024-12-21 14:06:00|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|5
1734789970000|2024-12-21 14:06:10|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|6
1734789980000|2024-12-21 14:06:20|36.05|35.87|36.05|35.87|36.05|35.87|36.04|35.86|3
1734789990000|2024-12-21 14:06:30|36.07|35.89|36.07|35.89|36.07|35.89|36.05|35.87|7
1734790000000|2024-12-21 14:06:40|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1734790010000|2024-12-21 14:06:50|36.11|35.93|36.12|35.94|36.13|35.95|36.11|35.93|4
1734790020000|2024-12-21 14:07:00|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|4
1734790030000|2024-12-21 14:07:10|36.13|35.95|36.18|36|36.18|36|36.13|35.95|4
1734790040000|2024-12-21 14:07:20|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|2
1734790060000|2024-12-21 14:07:40|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1734790070000|2024-12-21 14:07:50|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734790080000|2024-12-21 14:08:00|36.19|36.01|36.21|36.03|36.21|36.03|36.19|36.01|3
1734790090000|2024-12-21 14:08:10|36.22|36.04|36.26|36.08|36.26|36.08|36.22|36.04|4
1734790110000|2024-12-21 14:08:30|36.27|36.09|36.28|36.1|36.28|36.1|36.26|36.08|8
1734790120000|2024-12-21 14:08:40|36.27|36.09|36.23|36.05|36.27|36.09|36.22|36.04|9
1734790130000|2024-12-21 14:08:50|36.22|36.04|36.19|36.01|36.22|36.04|36.19|36.01|14
1734790140000|2024-12-21 14:09:00|36.18|36|36.24|36.06|36.24|36.06|36.18|36|8
1734790150000|2024-12-21 14:09:10|36.22|36.04|36.24|36.06|36.24|36.06|36.22|36.04|11
1734790160000|2024-12-21 14:09:20|36.23|36.05|36.19|36.01|36.23|36.05|36.19|36.01|5
1734790170000|2024-12-21 14:09:30|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1734790180000|2024-12-21 14:09:40|36.18|36|36.18|36|36.18|36|36.16|35.98|8
1734790190000|2024-12-21 14:09:50|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1734790200000|2024-12-21 14:10:00|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|2
1734790210000|2024-12-21 14:10:10|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1734790220000|2024-12-21 14:10:20|36.18|36|36.24|36.06|36.24|36.06|36.18|36|5
1734790230000|2024-12-21 14:10:30|36.23|36.05|36.24|36.06|36.24|36.06|36.22|36.04|6
1734790240000|2024-12-21 14:10:40|36.25|36.07|36.29|36.11|36.29|36.11|36.25|36.07|5
1734790250000|2024-12-21 14:10:50|36.28|36.1|36.29|36.11|36.29|36.11|36.28|36.1|2
1734790260000|2024-12-21 14:11:00|36.28|36.1|36.29|36.11|36.29|36.11|36.27|36.09|6
1734790270000|2024-12-21 14:11:10|36.3|36.12|36.31|36.13|36.31|36.13|36.3|36.12|2
1734790280000|2024-12-21 14:11:20|36.32|36.14|36.34|36.16|36.34|36.16|36.32|36.14|3
1734790290000|2024-12-21 14:11:30|36.35|36.17|36.35|36.17|36.35|36.17|36.35|36.17|1
1734790300000|2024-12-21 14:11:40|36.34|36.16|36.35|36.17|36.35|36.17|36.34|36.16|4
1734790310000|2024-12-21 14:11:50|36.33|36.15|36.34|36.16|36.34|36.16|36.33|36.15|2
1734790320000|2024-12-21 14:12:00|36.33|36.15|36.32|36.14|36.33|36.15|36.31|36.13|4
1734790330000|2024-12-21 14:12:10|36.33|36.15|36.36|36.18|36.36|36.18|36.33|36.15|4
1734790340000|2024-12-21 14:12:20|36.37|36.19|36.37|36.19|36.37|36.19|36.37|36.19|1
1734790350000|2024-12-21 14:12:30|36.38|36.2|36.38|36.2|36.38|36.2|36.38|36.2|1
1734790380000|2024-12-21 14:13:00|36.37|36.19|36.38|36.2|36.38|36.2|36.37|36.19|6
1734790390000|2024-12-21 14:13:10|36.37|36.19|36.38|36.2|36.38|36.2|36.37|36.19|2
1734790400000|2024-12-21 14:13:20|36.37|36.19|36.38|36.2|36.38|36.2|36.37|36.19|8
1734790440000|2024-12-21 14:14:00|36.37|36.19|36.38|36.2|36.38|36.2|36.37|36.19|2
1734790450000|2024-12-21 14:14:10|36.39|36.21|36.42|36.24|36.42|36.24|36.39|36.21|4
1734790460000|2024-12-21 14:14:20|36.41|36.23|36.4|36.22|36.41|36.23|36.4|36.22|4
1734790470000|2024-12-21 14:14:30|36.41|36.23|36.41|36.23|36.41|36.23|36.4|36.22|3
1734790480000|2024-12-21 14:14:40|36.4|36.22|36.39|36.21|36.41|36.23|36.38|36.2|12
1734790490000|2024-12-21 14:14:50|36.4|36.22|36.4|36.22|36.41|36.23|36.39|36.21|5
1734790500000|2024-12-21 14:15:00|36.41|36.23|36.32|36.14|36.41|36.23|36.32|36.14|9
1734790510000|2024-12-21 14:15:10|36.33|36.15|36.29|36.11|36.33|36.15|36.29|36.11|10
1734790520000|2024-12-21 14:15:20|36.3|36.12|36.32|36.14|36.32|36.14|36.3|36.12|11
1734790530000|2024-12-21 14:15:30|36.31|36.13|36.38|36.2|36.39|36.21|36.31|36.13|7
1734790540000|2024-12-21 14:15:40|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1734790550000|2024-12-21 14:15:50|36.38|36.2|36.38|36.2|36.39|36.21|36.37|36.19|5
1734790560000|2024-12-21 14:16:00|36.37|36.19|36.38|36.2|36.39|36.21|36.37|36.19|8
1734790570000|2024-12-21 14:16:10|36.39|36.21|36.37|36.19|36.39|36.21|36.37|36.19|13
1734790580000|2024-12-21 14:16:20|36.38|36.2|36.38|36.2|36.39|36.21|36.37|36.19|13
1734790590000|2024-12-21 14:16:30|36.39|36.21|36.39|36.21|36.39|36.21|36.38|36.2|5
1734790600000|2024-12-21 14:16:40|36.42|36.24|36.42|36.24|36.42|36.24|36.41|36.23|3
1734790610000|2024-12-21 14:16:50|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1734790620000|2024-12-21 14:17:00|36.44|36.26|36.43|36.25|36.44|36.26|36.43|36.25|6
1734790630000|2024-12-21 14:17:10|36.44|36.26|36.43|36.25|36.44|36.26|36.42|36.24|8
1734790640000|2024-12-21 14:17:20|36.42|36.24|36.43|36.25|36.43|36.25|36.42|36.24|4
1734790650000|2024-12-21 14:17:30|36.42|36.24|36.43|36.25|36.43|36.25|36.42|36.24|2
1734790660000|2024-12-21 14:17:40|36.42|36.24|36.43|36.25|36.43|36.25|36.42|36.24|4
1734790670000|2024-12-21 14:17:50|36.42|36.24|36.42|36.24|36.43|36.25|36.42|36.24|7
1734790680000|2024-12-21 14:18:00|36.43|36.25|36.42|36.24|36.43|36.25|36.41|36.23|4
1734790690000|2024-12-21 14:18:10|36.41|36.23|36.42|36.24|36.42|36.24|36.41|36.23|4
1734790700000|2024-12-21 14:18:20|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1734790710000|2024-12-21 14:18:30|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1734790720000|2024-12-21 14:18:40|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1734790740000|2024-12-21 14:19:00|36.44|36.26|36.44|36.26|36.45|36.27|36.44|36.26|3
1734790750000|2024-12-21 14:19:10|36.45|36.27|36.43|36.25|36.45|36.27|36.43|36.25|4
1734790760000|2024-12-21 14:19:20|36.44|36.26|36.44|36.26|36.45|36.27|36.43|36.25|9
1734790770000|2024-12-21 14:19:30|36.43|36.25|36.45|36.27|36.45|36.27|36.43|36.25|3
1734790780000|2024-12-21 14:19:40|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1734790800000|2024-12-21 14:20:00|36.47|36.29|36.47|36.29|36.47|36.29|36.46|36.28|3
1734790810000|2024-12-21 14:20:10|36.46|36.28|36.47|36.29|36.47|36.29|36.46|36.28|2
1734790820000|2024-12-21 14:20:20|36.46|36.28|36.46|36.28|36.46|36.28|36.43|36.25|5
1734790830000|2024-12-21 14:20:30|36.45|36.27|36.43|36.25|36.46|36.28|36.43|36.25|9
1734790840000|2024-12-21 14:20:40|36.42|36.24|36.38|36.2|36.42|36.24|36.37|36.19|6
1734790850000|2024-12-21 14:20:50|36.36|36.18|36.36|36.18|36.38|36.2|36.36|36.18|9
1734790860000|2024-12-21 14:21:00|36.37|36.19|36.28|36.1|36.37|36.19|36.28|36.1|11
1734790870000|2024-12-21 14:21:10|36.3|36.12|36.31|36.13|36.31|36.13|36.27|36.09|11
1734790880000|2024-12-21 14:21:20|36.32|36.14|36.32|36.14|36.34|36.16|36.32|36.14|12
1734790890000|2024-12-21 14:21:30|36.33|36.15|36.3|36.12|36.33|36.15|36.3|36.12|4
1734790900000|2024-12-21 14:21:40|36.31|36.13|36.28|36.1|36.31|36.13|36.27|36.09|7
1734790910000|2024-12-21 14:21:50|36.27|36.09|36.29|36.11|36.29|36.11|36.27|36.09|3
1734790920000|2024-12-21 14:22:00|36.3|36.12|36.27|36.09|36.3|36.12|36.27|36.09|8
1734790930000|2024-12-21 14:22:10|36.25|36.07|36.25|36.07|36.25|36.07|36.23|36.05|5
1734790940000|2024-12-21 14:22:20|36.27|36.09|36.29|36.11|36.3|36.12|36.27|36.09|8
1734790950000|2024-12-21 14:22:30|36.28|36.1|36.25|36.07|36.28|36.1|36.24|36.06|7
1734790960000|2024-12-21 14:22:40|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1734790970000|2024-12-21 14:22:50|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|2
1734790980000|2024-12-21 14:23:00|36.25|36.07|36.27|36.09|36.27|36.09|36.24|36.06|5
1734790990000|2024-12-21 14:23:10|36.28|36.1|36.28|36.1|36.29|36.11|36.27|36.09|5
1734791000000|2024-12-21 14:23:20|36.27|36.09|36.26|36.08|36.27|36.09|36.24|36.06|9
1734791010000|2024-12-21 14:23:30|36.25|36.07|36.25|36.07|36.26|36.08|36.24|36.06|5
1734791020000|2024-12-21 14:23:40|36.24|36.06|36.22|36.04|36.24|36.06|36.22|36.04|2
1734791030000|2024-12-21 14:23:50|36.21|36.03|36.2|36.02|36.21|36.03|36.18|36|8
1734791040000|2024-12-21 14:24:00|36.19|36.01|36.16|35.98|36.21|36.03|36.16|35.98|10
1734791050000|2024-12-21 14:24:10|36.15|35.97|36.17|35.99|36.18|36|36.15|35.97|6
1734791060000|2024-12-21 14:24:20|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|4
1734791070000|2024-12-21 14:24:30|36.15|35.97|36.12|35.94|36.16|35.98|36.12|35.94|8
1734791080000|2024-12-21 14:24:40|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|3
1734791090000|2024-12-21 14:24:50|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1734791100000|2024-12-21 14:25:00|36.1|35.92|36.05|35.87|36.1|35.92|36.05|35.87|6
1734791110000|2024-12-21 14:25:10|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|4
1734791120000|2024-12-21 14:25:20|36.06|35.88|36.03|35.85|36.06|35.88|36.03|35.85|7
1734791130000|2024-12-21 14:25:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734791150000|2024-12-21 14:25:50|36.04|35.86|36.07|35.89|36.07|35.89|36.04|35.86|3
1734791160000|2024-12-21 14:26:00|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1734791170000|2024-12-21 14:26:10|36.06|35.88|36.05|35.87|36.07|35.89|36.05|35.87|4
1734791180000|2024-12-21 14:26:20|36.04|35.86|36.01|35.83|36.04|35.86|36|35.82|7
1734791190000|2024-12-21 14:26:30|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|4
1734791200000|2024-12-21 14:26:40|36.02|35.84|36.04|35.86|36.04|35.86|36.02|35.84|3
1734791210000|2024-12-21 14:26:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734791220000|2024-12-21 14:27:00|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734791230000|2024-12-21 14:27:10|36.05|35.87|36.05|35.87|36.06|35.88|36.04|35.86|7
1734791240000|2024-12-21 14:27:20|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734791250000|2024-12-21 14:27:30|36.08|35.9|36.12|35.94|36.12|35.94|36.08|35.9|4
1734791260000|2024-12-21 14:27:40|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1734791270000|2024-12-21 14:27:50|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|4
1734791280000|2024-12-21 14:28:00|36.12|35.94|36.15|35.97|36.15|35.97|36.12|35.94|6
1734791290000|2024-12-21 14:28:10|36.16|35.98|36.19|36.01|36.19|36.01|36.16|35.98|4
1734791300000|2024-12-21 14:28:20|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734791310000|2024-12-21 14:28:30|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734791320000|2024-12-21 14:28:40|36.2|36.02|36.19|36.01|36.2|36.02|36.18|36|4
1734791330000|2024-12-21 14:28:50|36.18|36|36.18|36|36.18|36|36.18|36|1
1734791340000|2024-12-21 14:29:00|36.19|36.01|36.16|35.98|36.19|36.01|36.16|35.98|7
1734791350000|2024-12-21 14:29:10|36.17|35.99|36.19|36.01|36.19|36.01|36.17|35.99|2
1734791360000|2024-12-21 14:29:20|36.2|36.02|36.17|35.99|36.2|36.02|36.17|35.99|4
1734791370000|2024-12-21 14:29:30|36.16|35.98|36.16|35.98|36.16|35.98|36.15|35.97|3
1734791380000|2024-12-21 14:29:40|36.18|36|36.2|36.02|36.2|36.02|36.18|36|2
1734791410000|2024-12-21 14:30:10|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1734791420000|2024-12-21 14:30:20|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734791430000|2024-12-21 14:30:30|36.21|36.03|36.21|36.03|36.21|36.03|36.2|36.02|3
1734791440000|2024-12-21 14:30:40|36.2|36.02|36.2|36.02|36.2|36.02|36.18|36|6
1734791450000|2024-12-21 14:30:50|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1734791460000|2024-12-21 14:31:00|36.19|36.01|36.21|36.03|36.21|36.03|36.19|36.01|7
1734791470000|2024-12-21 14:31:10|36.22|36.04|36.27|36.09|36.27|36.09|36.22|36.04|5
1734791480000|2024-12-21 14:31:20|36.28|36.1|36.29|36.11|36.29|36.11|36.28|36.1|2
1734791500000|2024-12-21 14:31:40|36.3|36.12|36.31|36.13|36.31|36.13|36.3|36.12|2
1734791520000|2024-12-21 14:32:00|36.32|36.14|36.31|36.13|36.32|36.14|36.31|36.13|4
1734791530000|2024-12-21 14:32:10|36.32|36.14|36.33|36.15|36.33|36.15|36.31|36.13|4
1734791540000|2024-12-21 14:32:20|36.34|36.16|36.32|36.14|36.35|36.17|36.32|36.14|4
1734791550000|2024-12-21 14:32:30|36.33|36.15|36.35|36.17|36.35|36.17|36.32|36.14|7
1734791560000|2024-12-21 14:32:40|36.34|36.16|36.33|36.15|36.34|36.16|36.32|36.14|8
1734791570000|2024-12-21 14:32:50|36.34|36.16|36.34|36.16|36.34|36.16|36.34|36.16|1
1734791580000|2024-12-21 14:33:00|36.35|36.17|36.35|36.17|36.35|36.17|36.35|36.17|1
1734791590000|2024-12-21 14:33:10|36.36|36.18|36.38|36.2|36.38|36.2|36.35|36.17|4
1734791610000|2024-12-21 14:33:30|36.39|36.21|36.38|36.2|36.39|36.21|36.36|36.18|6
1734791620000|2024-12-21 14:33:40|36.37|36.19|36.34|36.16|36.37|36.19|36.34|36.16|8
1734791630000|2024-12-21 14:33:50|36.33|36.15|36.32|36.14|36.33|36.15|36.32|36.14|2
1734791640000|2024-12-21 14:34:00|36.33|36.15|36.33|36.15|36.33|36.15|36.32|36.14|5
1734791650000|2024-12-21 14:34:10|36.35|36.17|36.35|36.17|36.35|36.17|36.35|36.17|1
1734791660000|2024-12-21 14:34:20|36.37|36.19|36.37|36.19|36.37|36.19|36.35|36.17|3
1734791670000|2024-12-21 14:34:30|36.36|36.18|36.36|36.18|36.36|36.18|36.34|36.16|7
1734791680000|2024-12-21 14:34:40|36.35|36.17|36.34|36.16|36.35|36.17|36.33|36.15|8
1734791690000|2024-12-21 14:34:50|36.35|36.17|36.35|36.17|36.35|36.17|36.34|36.16|3
1734791700000|2024-12-21 14:35:00|36.34|36.16|36.35|36.17|36.35|36.17|36.34|36.16|2
1734791710000|2024-12-21 14:35:10|36.36|36.18|36.34|36.16|36.36|36.18|36.34|36.16|3
1734791720000|2024-12-21 14:35:20|36.33|36.15|36.35|36.17|36.35|36.17|36.33|36.15|5
1734791730000|2024-12-21 14:35:30|36.36|36.18|36.36|36.18|36.36|36.18|36.35|36.17|3
1734791740000|2024-12-21 14:35:40|36.37|36.19|36.37|36.19|36.37|36.19|36.36|36.18|5
1734791750000|2024-12-21 14:35:50|36.4|36.22|36.39|36.21|36.4|36.22|36.38|36.2|3
1734791760000|2024-12-21 14:36:00|36.38|36.2|36.39|36.21|36.39|36.21|36.36|36.18|9
1734791770000|2024-12-21 14:36:10|36.38|36.2|36.37|36.19|36.38|36.2|36.36|36.18|4
1734791780000|2024-12-21 14:36:20|36.38|36.2|36.39|36.21|36.39|36.21|36.38|36.2|2
1734791790000|2024-12-21 14:36:30|36.38|36.2|36.36|36.18|36.38|36.2|36.36|36.18|2
1734791800000|2024-12-21 14:36:40|36.37|36.19|36.34|36.16|36.37|36.19|36.34|36.16|4
1734791810000|2024-12-21 14:36:50|36.35|36.17|36.35|36.17|36.36|36.18|36.35|36.17|3
1734791820000|2024-12-21 14:37:00|36.34|36.16|36.28|36.1|36.34|36.16|36.28|36.1|5
1734791830000|2024-12-21 14:37:10|36.27|36.09|36.28|36.1|36.29|36.11|36.27|36.09|4
1734791840000|2024-12-21 14:37:20|36.27|36.09|36.24|36.06|36.27|36.09|36.24|36.06|3
1734791850000|2024-12-21 14:37:30|36.26|36.08|36.27|36.09|36.27|36.09|36.26|36.08|4
1734791860000|2024-12-21 14:37:40|36.26|36.08|36.23|36.05|36.26|36.08|36.23|36.05|5
1734791870000|2024-12-21 14:37:50|36.22|36.04|36.23|36.05|36.23|36.05|36.22|36.04|6
1734791880000|2024-12-21 14:38:00|36.22|36.04|36.21|36.03|36.23|36.05|36.21|36.03|6
1734791890000|2024-12-21 14:38:10|36.2|36.02|36.2|36.02|36.2|36.02|36.19|36.01|3
1734791900000|2024-12-21 14:38:20|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1734791910000|2024-12-21 14:38:30|36.2|36.02|36.25|36.07|36.25|36.07|36.2|36.02|4
1734791920000|2024-12-21 14:38:40|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1734791940000|2024-12-21 14:39:00|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|2
1734791950000|2024-12-21 14:39:10|36.23|36.05|36.2|36.02|36.23|36.05|36.2|36.02|4
1734791960000|2024-12-21 14:39:20|36.19|36.01|36.17|35.99|36.2|36.02|36.17|35.99|5
1734791970000|2024-12-21 14:39:30|36.18|36|36.19|36.01|36.19|36.01|36.16|35.98|8
1734791980000|2024-12-21 14:39:40|36.17|35.99|36.16|35.98|36.18|36|36.16|35.98|4
1734791990000|2024-12-21 14:39:50|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1734792000000|2024-12-21 14:40:00|36.18|36|36.16|35.98|36.18|36|36.16|35.98|3
1734792010000|2024-12-21 14:40:10|36.17|35.99|36.15|35.97|36.17|35.99|36.14|35.96|5
1734792020000|2024-12-21 14:40:20|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|4
1734792030000|2024-12-21 14:40:30|36.18|36|36.17|35.99|36.18|36|36.17|35.99|6
1734792040000|2024-12-21 14:40:40|36.16|35.98|36.15|35.97|36.17|35.99|36.15|35.97|6
1734792050000|2024-12-21 14:40:50|36.16|35.98|36.19|36.01|36.19|36.01|36.16|35.98|6
1734792060000|2024-12-21 14:41:00|36.18|36|36.13|35.95|36.18|36|36.13|35.95|5
1734792070000|2024-12-21 14:41:10|36.14|35.96|36.13|35.95|36.15|35.97|36.13|35.95|8
1734792080000|2024-12-21 14:41:20|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|2
1734792090000|2024-12-21 14:41:30|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1734792100000|2024-12-21 14:41:40|36.11|35.93|36.11|35.93|36.12|35.94|36.11|35.93|3
1734792110000|2024-12-21 14:41:50|36.1|35.92|36.1|35.92|36.11|35.93|36.1|35.92|3
1734792130000|2024-12-21 14:42:10|36.09|35.91|36.06|35.88|36.09|35.91|36.06|35.88|4
1734792140000|2024-12-21 14:42:20|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1734792150000|2024-12-21 14:42:30|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1734792160000|2024-12-21 14:42:40|36.03|35.85|36.04|35.86|36.06|35.88|36.03|35.85|8
1734792170000|2024-12-21 14:42:50|36.05|35.87|36.06|35.88|36.06|35.88|36.04|35.86|6
1734792180000|2024-12-21 14:43:00|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|3
1734792190000|2024-12-21 14:43:10|36|35.82|35.92|35.74|36|35.82|35.92|35.74|8
1734792200000|2024-12-21 14:43:20|35.91|35.73|35.89|35.71|35.91|35.73|35.88|35.7|9
1734792210000|2024-12-21 14:43:30|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|5
1734792220000|2024-12-21 14:43:40|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|3
1734792230000|2024-12-21 14:43:50|35.92|35.74|35.89|35.71|35.92|35.74|35.89|35.71|2
1734792240000|2024-12-21 14:44:00|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1734792250000|2024-12-21 14:44:10|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734792280000|2024-12-21 14:44:40|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734792300000|2024-12-21 14:45:00|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734792310000|2024-12-21 14:45:10|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734792320000|2024-12-21 14:45:20|35.93|35.75|35.99|35.81|35.99|35.81|35.93|35.75|5
1734792330000|2024-12-21 14:45:30|35.98|35.8|35.98|35.8|35.98|35.8|35.95|35.77|6
1734792340000|2024-12-21 14:45:40|35.96|35.78|35.89|35.71|35.96|35.78|35.89|35.71|7
1734792350000|2024-12-21 14:45:50|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734792360000|2024-12-21 14:46:00|35.94|35.76|35.91|35.73|35.95|35.77|35.91|35.73|8
1734792370000|2024-12-21 14:46:10|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|5
1734792390000|2024-12-21 14:46:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734792400000|2024-12-21 14:46:40|35.94|35.76|35.98|35.8|35.98|35.8|35.94|35.76|4
1734792410000|2024-12-21 14:46:50|35.99|35.81|36.03|35.85|36.04|35.86|35.99|35.81|4
1734792420000|2024-12-21 14:47:00|36.04|35.86|36.06|35.88|36.07|35.89|36.04|35.86|5
1734792430000|2024-12-21 14:47:10|36.05|35.87|36.06|35.88|36.07|35.89|36.04|35.86|10
1734792440000|2024-12-21 14:47:20|36.05|35.87|36.05|35.87|36.05|35.87|36.03|35.85|5
1734792450000|2024-12-21 14:47:30|36.04|35.86|36.09|35.91|36.09|35.91|36.04|35.86|5
1734792460000|2024-12-21 14:47:40|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734792470000|2024-12-21 14:47:50|36.13|35.95|36.16|35.98|36.16|35.98|36.13|35.95|4
1734792480000|2024-12-21 14:48:00|36.15|35.97|36.15|35.97|36.15|35.97|36.13|35.95|9
1734792490000|2024-12-21 14:48:10|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1734792500000|2024-12-21 14:48:20|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1734792510000|2024-12-21 14:48:30|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1734792520000|2024-12-21 14:48:40|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1734792530000|2024-12-21 14:48:50|36.24|36.06|36.24|36.06|36.25|36.07|36.24|36.06|3
1734792540000|2024-12-21 14:49:00|36.25|36.07|36.23|36.05|36.25|36.07|36.2|36.02|8
1734792550000|2024-12-21 14:49:10|36.24|36.06|36.23|36.05|36.24|36.06|36.23|36.05|2
1734792560000|2024-12-21 14:49:20|36.22|36.04|36.23|36.05|36.24|36.06|36.22|36.04|8
1734792570000|2024-12-21 14:49:30|36.24|36.06|36.23|36.05|36.24|36.06|36.23|36.05|2
1734792580000|2024-12-21 14:49:40|36.22|36.04|36.19|36.01|36.22|36.04|36.19|36.01|6
1734792590000|2024-12-21 14:49:50|36.18|36|36.16|35.98|36.18|36|36.15|35.97|5
1734792600000|2024-12-21 14:50:00|36.15|35.97|36.12|35.94|36.16|35.98|36.11|35.93|8
1734792610000|2024-12-21 14:50:10|36.11|35.93|36.14|35.96|36.14|35.96|36.11|35.93|6
1734792620000|2024-12-21 14:50:20|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1734792630000|2024-12-21 14:50:30|36.13|35.95|36.09|35.91|36.13|35.95|36.08|35.9|10
1734792640000|2024-12-21 14:50:40|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1734792650000|2024-12-21 14:50:50|36.1|35.92|36.11|35.93|36.11|35.93|36.09|35.91|6
1734792660000|2024-12-21 14:51:00|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|3
1734792670000|2024-12-21 14:51:10|36.06|35.88|36.02|35.84|36.06|35.88|36.02|35.84|8
1734792680000|2024-12-21 14:51:20|36.03|35.85|35.99|35.81|36.03|35.85|35.99|35.81|5
1734792690000|2024-12-21 14:51:30|35.98|35.8|36.04|35.86|36.04|35.86|35.98|35.8|6
1734792700000|2024-12-21 14:51:40|36.03|35.85|36.04|35.86|36.04|35.86|36.02|35.84|4
1734792720000|2024-12-21 14:52:00|36.06|35.88|36.08|35.9|36.08|35.9|36.06|35.88|3
1734792730000|2024-12-21 14:52:10|36.09|35.91|36.11|35.93|36.11|35.93|36.09|35.91|3
1734792740000|2024-12-21 14:52:20|36.12|35.94|36.11|35.93|36.14|35.96|36.11|35.93|10
1734792750000|2024-12-21 14:52:30|36.1|35.92|36.08|35.9|36.12|35.94|36.08|35.9|7
1734792760000|2024-12-21 14:52:40|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1734792770000|2024-12-21 14:52:50|36.08|35.9|36.08|35.9|36.09|35.91|36.08|35.9|3
1734792780000|2024-12-21 14:53:00|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1734792790000|2024-12-21 14:53:10|36.09|35.91|36.05|35.87|36.1|35.92|36.05|35.87|7
1734792800000|2024-12-21 14:53:20|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|4
1734792810000|2024-12-21 14:53:30|36.06|35.88|36.06|35.88|36.07|35.89|36.06|35.88|3
1734792820000|2024-12-21 14:53:40|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1734792830000|2024-12-21 14:53:50|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|3
1734792840000|2024-12-21 14:54:00|36.05|35.87|36.02|35.84|36.05|35.87|36.02|35.84|4
1734792850000|2024-12-21 14:54:10|36.01|35.83|35.97|35.79|36.01|35.83|35.97|35.79|5
1734792860000|2024-12-21 14:54:20|35.96|35.78|35.9|35.72|35.96|35.78|35.9|35.72|6
1734792870000|2024-12-21 14:54:30|35.89|35.71|35.92|35.74|35.94|35.76|35.89|35.71|9
1734792880000|2024-12-21 14:54:40|35.93|35.75|35.93|35.75|35.94|35.76|35.93|35.75|3
1734792890000|2024-12-21 14:54:50|35.92|35.74|35.97|35.79|35.97|35.79|35.92|35.74|5
1734792900000|2024-12-21 14:55:00|35.96|35.78|35.9|35.72|35.96|35.78|35.9|35.72|6
1734792910000|2024-12-21 14:55:10|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734792920000|2024-12-21 14:55:20|35.91|35.73|35.91|35.73|35.91|35.73|35.9|35.72|5
1734792930000|2024-12-21 14:55:30|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|6
1734792940000|2024-12-21 14:55:40|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734792950000|2024-12-21 14:55:50|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734792960000|2024-12-21 14:56:00|35.91|35.73|35.91|35.73|35.92|35.74|35.91|35.73|3
1734792970000|2024-12-21 14:56:10|35.9|35.72|35.9|35.72|35.91|35.73|35.89|35.71|5
1734792980000|2024-12-21 14:56:20|35.91|35.73|35.9|35.72|35.91|35.73|35.89|35.71|8
1734792990000|2024-12-21 14:56:30|35.91|35.73|35.92|35.74|35.92|35.74|35.9|35.72|4
1734793000000|2024-12-21 14:56:40|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734793010000|2024-12-21 14:56:50|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1734793020000|2024-12-21 14:57:00|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734793030000|2024-12-21 14:57:10|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734793040000|2024-12-21 14:57:20|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734793050000|2024-12-21 14:57:30|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|3
1734793060000|2024-12-21 14:57:40|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|6
1734793070000|2024-12-21 14:57:50|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1734793080000|2024-12-21 14:58:00|35.94|35.76|35.91|35.73|35.94|35.76|35.91|35.73|6
1734793090000|2024-12-21 14:58:10|35.9|35.72|35.9|35.72|35.9|35.72|35.89|35.71|5
1734793100000|2024-12-21 14:58:20|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734793110000|2024-12-21 14:58:30|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734793120000|2024-12-21 14:58:40|35.87|35.69|35.84|35.66|35.87|35.69|35.84|35.66|2
1734793130000|2024-12-21 14:58:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734793140000|2024-12-21 14:59:00|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1734793150000|2024-12-21 14:59:10|35.78|35.6|35.78|35.6|35.8|35.62|35.77|35.59|8
1734793160000|2024-12-21 14:59:20|35.79|35.61|35.81|35.63|35.81|35.63|35.79|35.61|3
1734793170000|2024-12-21 14:59:30|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|4
1734793180000|2024-12-21 14:59:40|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734793190000|2024-12-21 14:59:50|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734793200000|2024-12-21 15:00:00|35.82|35.64|35.84|35.66|35.85|35.67|35.82|35.64|4
1734793210000|2024-12-21 15:00:10|35.85|35.67|35.89|35.71|35.9|35.72|35.85|35.67|5
1734793220000|2024-12-21 15:00:20|35.9|35.72|35.94|35.76|35.94|35.76|35.9|35.72|3
1734793230000|2024-12-21 15:00:30|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734793240000|2024-12-21 15:00:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734793250000|2024-12-21 15:00:50|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734793260000|2024-12-21 15:01:00|35.96|35.78|35.98|35.8|35.98|35.8|35.96|35.78|7
1734793300000|2024-12-21 15:01:40|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1734793310000|2024-12-21 15:01:50|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|4
1734793320000|2024-12-21 15:02:00|35.96|35.78|35.98|35.8|35.98|35.8|35.96|35.78|3
1734793330000|2024-12-21 15:02:10|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|3
1734793340000|2024-12-21 15:02:20|35.96|35.78|35.96|35.78|35.96|35.78|35.92|35.74|9
1734793350000|2024-12-21 15:02:30|35.95|35.77|35.99|35.81|35.99|35.81|35.95|35.77|4
1734793360000|2024-12-21 15:02:40|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|7
1734793370000|2024-12-21 15:02:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734793380000|2024-12-21 15:03:00|35.98|35.8|35.99|35.81|35.99|35.81|35.96|35.78|5
1734793400000|2024-12-21 15:03:20|36|35.82|36.03|35.85|36.03|35.85|36|35.82|4
1734793410000|2024-12-21 15:03:30|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1734793420000|2024-12-21 15:03:40|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734793430000|2024-12-21 15:03:50|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1734793440000|2024-12-21 15:04:00|36|35.82|36.01|35.83|36.03|35.85|35.99|35.81|8
1734793450000|2024-12-21 15:04:10|36.02|35.84|36.03|35.85|36.03|35.85|36.01|35.83|4
1734793460000|2024-12-21 15:04:20|36.04|35.86|36.07|35.89|36.07|35.89|36.04|35.86|4
1734793470000|2024-12-21 15:04:30|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734793480000|2024-12-21 15:04:40|36.09|35.91|36.11|35.93|36.13|35.95|36.09|35.91|6
1734793490000|2024-12-21 15:04:50|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1734793500000|2024-12-21 15:05:00|36.11|35.93|36.06|35.88|36.11|35.93|36.06|35.88|7
1734793510000|2024-12-21 15:05:10|36.07|35.89|36.09|35.91|36.09|35.91|36.07|35.89|5
1734793520000|2024-12-21 15:05:20|36.11|35.93|36.13|35.95|36.13|35.95|36.11|35.93|3
1734793530000|2024-12-21 15:05:30|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|2
1734793540000|2024-12-21 15:05:40|36.18|36|36.18|36|36.19|36.01|36.18|36|3
1734793550000|2024-12-21 15:05:50|36.16|35.98|36.16|35.98|36.17|35.99|36.16|35.98|7
1734793560000|2024-12-21 15:06:00|36.15|35.97|36.17|35.99|36.17|35.99|36.15|35.97|9
1734793570000|2024-12-21 15:06:10|36.18|36|36.18|36|36.18|36|36.18|36|1
1734793590000|2024-12-21 15:06:30|36.19|36.01|36.27|36.09|36.27|36.09|36.19|36.01|5
1734793600000|2024-12-21 15:06:40|36.28|36.1|36.26|36.08|36.28|36.1|36.26|36.08|9
1734793610000|2024-12-21 15:06:50|36.25|36.07|36.22|36.04|36.25|36.07|36.21|36.03|10
1734793620000|2024-12-21 15:07:00|36.21|36.03|36.24|36.06|36.24|36.06|36.21|36.03|6
1734793630000|2024-12-21 15:07:10|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1734793640000|2024-12-21 15:07:20|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1734793650000|2024-12-21 15:07:30|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1734793680000|2024-12-21 15:08:00|36.26|36.08|36.28|36.1|36.28|36.1|36.26|36.08|3
1734793690000|2024-12-21 15:08:10|36.31|36.13|36.3|36.12|36.31|36.13|36.3|36.12|2
1734793700000|2024-12-21 15:08:20|36.28|36.1|36.27|36.09|36.28|36.1|36.26|36.08|6
1734793710000|2024-12-21 15:08:30|36.28|36.1|36.2|36.02|36.28|36.1|36.2|36.02|8
1734793720000|2024-12-21 15:08:40|36.19|36.01|36.16|35.98|36.19|36.01|36.16|35.98|5
1734793730000|2024-12-21 15:08:50|36.17|35.99|36.17|35.99|36.18|36|36.17|35.99|5
1734793740000|2024-12-21 15:09:00|36.16|35.98|36.15|35.97|36.16|35.98|36.14|35.96|4
1734793750000|2024-12-21 15:09:10|36.14|35.96|36.1|35.92|36.14|35.96|36.09|35.91|11
1734793760000|2024-12-21 15:09:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734793770000|2024-12-21 15:09:30|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1734793780000|2024-12-21 15:09:40|36.13|35.95|36.15|35.97|36.15|35.97|36.13|35.95|2
1734793790000|2024-12-21 15:09:50|36.16|35.98|36.15|35.97|36.16|35.98|36.14|35.96|8
1734793800000|2024-12-21 15:10:00|36.14|35.96|36.14|35.96|36.14|35.96|36.11|35.93|5
1734793810000|2024-12-21 15:10:10|36.13|35.95|36.15|35.97|36.15|35.97|36.09|35.91|12
1734793820000|2024-12-21 15:10:20|36.14|35.96|36.11|35.93|36.15|35.97|36.1|35.92|9
1734793830000|2024-12-21 15:10:30|36.1|35.92|36.09|35.91|36.11|35.93|36.09|35.91|6
1734793840000|2024-12-21 15:10:40|36.08|35.9|36.1|35.92|36.1|35.92|36.07|35.89|5
1734793850000|2024-12-21 15:10:50|36.09|35.91|36.1|35.92|36.1|35.92|36.08|35.9|6
1734793860000|2024-12-21 15:11:00|36.09|35.91|36.09|35.91|36.11|35.93|36.09|35.91|4
1734793870000|2024-12-21 15:11:10|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1734793880000|2024-12-21 15:11:20|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1734793890000|2024-12-21 15:11:30|36.09|35.91|36.09|35.91|36.09|35.91|36.08|35.9|3
1734793900000|2024-12-21 15:11:40|36.08|35.9|36.01|35.83|36.08|35.9|36.01|35.83|6
1734793910000|2024-12-21 15:11:50|36|35.82|36.01|35.83|36.02|35.84|36|35.82|8
1734793920000|2024-12-21 15:12:00|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|5
1734793930000|2024-12-21 15:12:10|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|6
1734793940000|2024-12-21 15:12:20|36.01|35.83|36.08|35.9|36.09|35.91|36.01|35.83|8
1734793950000|2024-12-21 15:12:30|36.07|35.89|36.04|35.86|36.07|35.89|36.04|35.86|8
1734793960000|2024-12-21 15:12:40|36.03|35.85|35.99|35.81|36.03|35.85|35.99|35.81|6
1734793970000|2024-12-21 15:12:50|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1734793980000|2024-12-21 15:13:00|35.99|35.81|35.99|35.81|36.01|35.83|35.99|35.81|5
1734793990000|2024-12-21 15:13:10|36|35.82|35.99|35.81|36|35.82|35.98|35.8|4
1734794000000|2024-12-21 15:13:20|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734794010000|2024-12-21 15:13:30|35.95|35.77|35.98|35.8|35.98|35.8|35.95|35.77|4
1734794030000|2024-12-21 15:13:50|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1734794040000|2024-12-21 15:14:00|36.02|35.84|36.04|35.86|36.05|35.87|36.02|35.84|4
1734794050000|2024-12-21 15:14:10|36.05|35.87|36.1|35.92|36.1|35.92|36.05|35.87|5
1734794060000|2024-12-21 15:14:20|36.09|35.91|36.1|35.92|36.1|35.92|36.08|35.9|4
1734794080000|2024-12-21 15:14:40|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734794100000|2024-12-21 15:15:00|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|4
1734794110000|2024-12-21 15:15:10|36.12|35.94|36.14|35.96|36.14|35.96|36.12|35.94|3
1734794130000|2024-12-21 15:15:30|36.15|35.97|36.18|36|36.18|36|36.15|35.97|5
1734794140000|2024-12-21 15:15:40|36.17|35.99|36.17|35.99|36.18|36|36.16|35.98|5
1734794150000|2024-12-21 15:15:50|36.16|35.98|36.17|35.99|36.17|35.99|36.15|35.97|4
1734794160000|2024-12-21 15:16:00|36.16|35.98|36.16|35.98|36.16|35.98|36.14|35.96|4
1734794180000|2024-12-21 15:16:20|36.17|35.99|36.18|36|36.18|36|36.17|35.99|2
1734794190000|2024-12-21 15:16:30|36.19|36.01|36.23|36.05|36.24|36.06|36.19|36.01|9
1734794200000|2024-12-21 15:16:40|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|4
1734794210000|2024-12-21 15:16:50|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1734794220000|2024-12-21 15:17:00|36.24|36.06|36.24|36.06|36.24|36.06|36.23|36.05|3
1734794230000|2024-12-21 15:17:10|36.25|36.07|36.25|36.07|36.27|36.09|36.25|36.07|7
1734794240000|2024-12-21 15:17:20|36.24|36.06|36.25|36.07|36.25|36.07|36.23|36.05|4
1734794250000|2024-12-21 15:17:30|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1734794260000|2024-12-21 15:17:40|36.24|36.06|36.23|36.05|36.24|36.06|36.23|36.05|2
1734794270000|2024-12-21 15:17:50|36.24|36.06|36.25|36.07|36.25|36.07|36.23|36.05|4
1734794280000|2024-12-21 15:18:00|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1734794290000|2024-12-21 15:18:10|36.22|36.04|36.24|36.06|36.24|36.06|36.22|36.04|3
1734794300000|2024-12-21 15:18:20|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1734794310000|2024-12-21 15:18:30|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|2
1734794320000|2024-12-21 15:18:40|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|2
1734794330000|2024-12-21 15:18:50|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1734794340000|2024-12-21 15:19:00|36.23|36.05|36.22|36.04|36.23|36.05|36.21|36.03|4
1734794350000|2024-12-21 15:19:10|36.21|36.03|36.19|36.01|36.21|36.03|36.19|36.01|5
1734794360000|2024-12-21 15:19:20|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1734794370000|2024-12-21 15:19:30|36.18|36|36.18|36|36.18|36|36.18|36|1
1734794380000|2024-12-21 15:19:40|36.17|35.99|36.16|35.98|36.17|35.99|36.15|35.97|6
1734794390000|2024-12-21 15:19:50|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1734794400000|2024-12-21 15:20:00|36.15|35.97|36.12|35.94|36.15|35.97|36.12|35.94|4
1734794410000|2024-12-21 15:20:10|36.11|35.93|36.13|35.95|36.13|35.95|36.11|35.93|3
1734794450000|2024-12-21 15:20:50|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1734794490000|2024-12-21 15:21:30|36.18|36|36.2|36.02|36.2|36.02|36.18|36|5
1734794500000|2024-12-21 15:21:40|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734794510000|2024-12-21 15:21:50|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1734794520000|2024-12-21 15:22:00|36.21|36.03|36.21|36.03|36.21|36.03|36.19|36.01|9
1734794530000|2024-12-21 15:22:10|36.2|36.02|36.18|36|36.2|36.02|36.18|36|7
1734794540000|2024-12-21 15:22:20|36.17|35.99|36.16|35.98|36.18|36|36.15|35.97|6
1734794550000|2024-12-21 15:22:30|36.17|35.99|36.15|35.97|36.17|35.99|36.15|35.97|5
1734794560000|2024-12-21 15:22:40|36.16|35.98|36.16|35.98|36.16|35.98|36.15|35.97|3
1734794570000|2024-12-21 15:22:50|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|2
1734794580000|2024-12-21 15:23:00|36.15|35.97|36.17|35.99|36.17|35.99|36.15|35.97|3
1734794590000|2024-12-21 15:23:10|36.18|36|36.18|36|36.18|36|36.18|36|1
1734794610000|2024-12-21 15:23:30|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734794620000|2024-12-21 15:23:40|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734794630000|2024-12-21 15:23:50|36.22|36.04|36.23|36.05|36.23|36.05|36.22|36.04|2
1734794640000|2024-12-21 15:24:00|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1734794650000|2024-12-21 15:24:10|36.26|36.08|36.33|36.15|36.33|36.15|36.26|36.08|6
1734794660000|2024-12-21 15:24:20|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|4
1734794670000|2024-12-21 15:24:30|36.34|36.16|36.3|36.12|36.34|36.16|36.3|36.12|5
1734794680000|2024-12-21 15:24:40|36.29|36.11|36.27|36.09|36.29|36.11|36.27|36.09|3
1734794690000|2024-12-21 15:24:50|36.28|36.1|36.28|36.1|36.28|36.1|36.28|36.1|1
1734794710000|2024-12-21 15:25:10|36.29|36.11|36.33|36.15|36.33|36.15|36.29|36.11|5
1734794720000|2024-12-21 15:25:20|36.34|36.16|36.34|36.16|36.35|36.17|36.34|36.16|3
1734794740000|2024-12-21 15:25:40|36.35|36.17|36.34|36.16|36.35|36.17|36.34|36.16|4
1734794770000|2024-12-21 15:26:10|36.36|36.18|36.37|36.19|36.37|36.19|36.36|36.18|2
1734794790000|2024-12-21 15:26:30|36.36|36.18|36.37|36.19|36.37|36.19|36.36|36.18|2
1734794810000|2024-12-21 15:26:50|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1734794830000|2024-12-21 15:27:10|36.36|36.18|36.32|36.14|36.36|36.18|36.32|36.14|6
1734794840000|2024-12-21 15:27:20|36.31|36.13|36.32|36.14|36.33|36.15|36.29|36.11|9
1734794850000|2024-12-21 15:27:30|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1734794860000|2024-12-21 15:27:40|36.32|36.14|36.31|36.13|36.32|36.14|36.31|36.13|2
1734794880000|2024-12-21 15:28:00|36.32|36.14|36.31|36.13|36.32|36.14|36.31|36.13|4
1734794890000|2024-12-21 15:28:10|36.3|36.12|36.29|36.11|36.3|36.12|36.29|36.11|2
1734794900000|2024-12-21 15:28:20|36.3|36.12|36.26|36.08|36.3|36.12|36.26|36.08|7
1734794910000|2024-12-21 15:28:30|36.27|36.09|36.28|36.1|36.28|36.1|36.27|36.09|4
1734794920000|2024-12-21 15:28:40|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1734794950000|2024-12-21 15:29:10|36.28|36.1|36.28|36.1|36.28|36.1|36.28|36.1|1
1734794960000|2024-12-21 15:29:20|36.27|36.09|36.28|36.1|36.28|36.1|36.26|36.08|4
1734794970000|2024-12-21 15:29:30|36.27|36.09|36.27|36.09|36.28|36.1|36.27|36.09|3
1734794980000|2024-12-21 15:29:40|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1734794990000|2024-12-21 15:29:50|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1734795000000|2024-12-21 15:30:00|36.26|36.08|36.26|36.08|36.26|36.08|36.25|36.07|3
1734795010000|2024-12-21 15:30:10|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|2
1734795020000|2024-12-21 15:30:20|36.25|36.07|36.25|36.07|36.25|36.07|36.24|36.06|3
1734795030000|2024-12-21 15:30:30|36.27|36.09|36.29|36.11|36.29|36.11|36.27|36.09|3
1734795040000|2024-12-21 15:30:40|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1734795060000|2024-12-21 15:31:00|36.32|36.14|36.33|36.15|36.33|36.15|36.32|36.14|2
1734795070000|2024-12-21 15:31:10|36.36|36.18|36.4|36.22|36.41|36.23|36.36|36.18|6
1734795080000|2024-12-21 15:31:20|36.39|36.21|36.33|36.15|36.39|36.21|36.33|36.15|7
1734795090000|2024-12-21 15:31:30|36.32|36.14|36.38|36.2|36.38|36.2|36.31|36.13|9
1734795100000|2024-12-21 15:31:40|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1734795110000|2024-12-21 15:31:50|36.38|36.2|36.38|36.2|36.38|36.2|36.38|36.2|1
1734795120000|2024-12-21 15:32:00|36.37|36.19|36.37|36.19|36.38|36.2|36.36|36.18|5
1734795140000|2024-12-21 15:32:20|36.38|36.2|36.37|36.19|36.39|36.21|36.37|36.19|4
1734795150000|2024-12-21 15:32:30|36.36|36.18|36.33|36.15|36.37|36.19|36.33|36.15|6
1734795160000|2024-12-21 15:32:40|36.32|36.14|36.31|36.13|36.32|36.14|36.3|36.12|4
1734795170000|2024-12-21 15:32:50|36.3|36.12|36.31|36.13|36.31|36.13|36.3|36.12|2
1734795180000|2024-12-21 15:33:00|36.32|36.14|36.3|36.12|36.34|36.16|36.3|36.12|6
1734795190000|2024-12-21 15:33:10|36.31|36.13|36.32|36.14|36.32|36.14|36.28|36.1|7
1734795200000|2024-12-21 15:33:20|36.31|36.13|36.32|36.14|36.32|36.14|36.31|36.13|2
1734795210000|2024-12-21 15:33:30|36.31|36.13|36.34|36.16|36.34|36.16|36.31|36.13|5
1734795220000|2024-12-21 15:33:40|36.33|36.15|36.28|36.1|36.33|36.15|36.28|36.1|6
1734795230000|2024-12-21 15:33:50|36.29|36.11|36.28|36.1|36.3|36.12|36.28|36.1|9
1734795240000|2024-12-21 15:34:00|36.27|36.09|36.29|36.11|36.29|36.11|36.27|36.09|3
1734795250000|2024-12-21 15:34:10|36.28|36.1|36.31|36.13|36.31|36.13|36.28|36.1|4
1734795260000|2024-12-21 15:34:20|36.3|36.12|36.32|36.14|36.32|36.14|36.3|36.12|3
1734795270000|2024-12-21 15:34:30|36.33|36.15|36.33|36.15|36.33|36.15|36.33|36.15|1
1734795280000|2024-12-21 15:34:40|36.34|36.16|36.35|36.17|36.35|36.17|36.34|36.16|4
1734795290000|2024-12-21 15:34:50|36.34|36.16|36.34|36.16|36.34|36.16|36.34|36.16|1
1734795300000|2024-12-21 15:35:00|36.33|36.15|36.31|36.13|36.33|36.15|36.31|36.13|3
1734795310000|2024-12-21 15:35:10|36.3|36.12|36.29|36.11|36.3|36.12|36.29|36.11|4
1734795320000|2024-12-21 15:35:20|36.3|36.12|36.3|36.12|36.31|36.13|36.3|36.12|3
1734795330000|2024-12-21 15:35:30|36.31|36.13|36.35|36.17|36.35|36.17|36.31|36.13|4
1734795340000|2024-12-21 15:35:40|36.34|36.16|36.35|36.17|36.35|36.17|36.33|36.15|4
1734795360000|2024-12-21 15:36:00|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|2
1734795370000|2024-12-21 15:36:10|36.32|36.14|36.28|36.1|36.32|36.14|36.28|36.1|7
1734795380000|2024-12-21 15:36:20|36.29|36.11|36.3|36.12|36.3|36.12|36.29|36.11|2
1734795390000|2024-12-21 15:36:30|36.29|36.11|36.29|36.11|36.29|36.11|36.28|36.1|3
1734795400000|2024-12-21 15:36:40|36.3|36.12|36.3|36.12|36.3|36.12|36.3|36.12|1
1734795410000|2024-12-21 15:36:50|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1734795420000|2024-12-21 15:37:00|36.28|36.1|36.24|36.06|36.28|36.1|36.24|36.06|8
1734795430000|2024-12-21 15:37:10|36.25|36.07|36.27|36.09|36.27|36.09|36.25|36.07|7
1734795440000|2024-12-21 15:37:20|36.26|36.08|36.25|36.07|36.26|36.08|36.24|36.06|4
1734795450000|2024-12-21 15:37:30|36.24|36.06|36.24|36.06|36.24|36.06|36.23|36.05|3
1734795460000|2024-12-21 15:37:40|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1734795480000|2024-12-21 15:38:00|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1734795490000|2024-12-21 15:38:10|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1734795510000|2024-12-21 15:38:30|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1734795550000|2024-12-21 15:39:10|36.28|36.1|36.29|36.11|36.29|36.11|36.28|36.1|2
1734795560000|2024-12-21 15:39:20|36.3|36.12|36.33|36.15|36.33|36.15|36.3|36.12|4
1734795580000|2024-12-21 15:39:40|36.32|36.14|36.33|36.15|36.33|36.15|36.31|36.13|4
1734795600000|2024-12-21 15:40:00|36.34|36.16|36.34|36.16|36.34|36.16|36.34|36.16|1
1734795610000|2024-12-21 15:40:10|36.35|36.17|36.35|36.17|36.35|36.17|36.35|36.17|1
1734795620000|2024-12-21 15:40:20|36.36|36.18|36.36|36.18|36.36|36.18|36.36|36.18|1
1734795630000|2024-12-21 15:40:30|36.37|36.19|36.37|36.19|36.38|36.2|36.37|36.19|3
1734795640000|2024-12-21 15:40:40|36.36|36.18|36.3|36.12|36.36|36.18|36.3|36.12|6
1734795650000|2024-12-21 15:40:50|36.29|36.11|36.3|36.12|36.3|36.12|36.29|36.11|2
1734795660000|2024-12-21 15:41:00|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1734795670000|2024-12-21 15:41:10|36.32|36.14|36.32|36.14|36.32|36.14|36.31|36.13|3
1734795680000|2024-12-21 15:41:20|36.31|36.13|36.34|36.16|36.34|36.16|36.31|36.13|5
1734795690000|2024-12-21 15:41:30|36.33|36.15|36.33|36.15|36.34|36.16|36.33|36.15|3
1734795700000|2024-12-21 15:41:40|36.32|36.14|36.3|36.12|36.32|36.14|36.3|36.12|3
1734795710000|2024-12-21 15:41:50|36.29|36.11|36.26|36.08|36.29|36.11|36.25|36.07|6
1734795720000|2024-12-21 15:42:00|36.27|36.09|36.27|36.09|36.27|36.09|36.26|36.08|3
1734795730000|2024-12-21 15:42:10|36.26|36.08|36.26|36.08|36.26|36.08|36.25|36.07|3
1734795740000|2024-12-21 15:42:20|36.25|36.07|36.26|36.08|36.26|36.08|36.25|36.07|2
1734795750000|2024-12-21 15:42:30|36.25|36.07|36.26|36.08|36.26|36.08|36.25|36.07|2
1734795760000|2024-12-21 15:42:40|36.28|36.1|36.28|36.1|36.28|36.1|36.28|36.1|1
1734795770000|2024-12-21 15:42:50|36.27|36.09|36.27|36.09|36.27|36.09|36.26|36.08|5
1734795780000|2024-12-21 15:43:00|36.28|36.1|36.29|36.11|36.29|36.11|36.28|36.1|2
1734795790000|2024-12-21 15:43:10|36.28|36.1|36.29|36.11|36.29|36.11|36.28|36.1|2
1734795800000|2024-12-21 15:43:20|36.28|36.1|36.27|36.09|36.28|36.1|36.27|36.09|2
1734795810000|2024-12-21 15:43:30|36.28|36.1|36.26|36.08|36.28|36.1|36.26|36.08|3
1734795820000|2024-12-21 15:43:40|36.25|36.07|36.25|36.07|36.26|36.08|36.25|36.07|3
1734795830000|2024-12-21 15:43:50|36.24|36.06|36.24|36.06|36.25|36.07|36.24|36.06|5
1734795840000|2024-12-21 15:44:00|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1734795850000|2024-12-21 15:44:10|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1734795860000|2024-12-21 15:44:20|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1734795880000|2024-12-21 15:44:40|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734795900000|2024-12-21 15:45:00|36.21|36.03|36.24|36.06|36.24|36.06|36.21|36.03|7
1734795910000|2024-12-21 15:45:10|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|2
1734795920000|2024-12-21 15:45:20|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1734795930000|2024-12-21 15:45:30|36.27|36.09|36.28|36.1|36.28|36.1|36.27|36.09|2
1734795940000|2024-12-21 15:45:40|36.29|36.11|36.31|36.13|36.31|36.13|36.29|36.11|2
1734795950000|2024-12-21 15:45:50|36.32|36.14|36.34|36.16|36.34|36.16|36.32|36.14|3
1734795960000|2024-12-21 15:46:00|36.33|36.15|36.34|36.16|36.34|36.16|36.33|36.15|2
1734795970000|2024-12-21 15:46:10|36.35|36.17|36.36|36.18|36.36|36.18|36.35|36.17|2
1734795980000|2024-12-21 15:46:20|36.37|36.19|36.39|36.21|36.39|36.21|36.37|36.19|3
1734795990000|2024-12-21 15:46:30|36.4|36.22|36.39|36.21|36.4|36.22|36.39|36.21|2
1734796000000|2024-12-21 15:46:40|36.38|36.2|36.36|36.18|36.38|36.2|36.36|36.18|3
1734796010000|2024-12-21 15:46:50|36.35|36.17|36.36|36.18|36.36|36.18|36.35|36.17|2
1734796020000|2024-12-21 15:47:00|36.35|36.17|36.37|36.19|36.37|36.19|36.35|36.17|5
1734796030000|2024-12-21 15:47:10|36.39|36.21|36.4|36.22|36.4|36.22|36.39|36.21|2
1734796040000|2024-12-21 15:47:20|36.41|36.23|36.41|36.23|36.41|36.23|36.4|36.22|3
1734796050000|2024-12-21 15:47:30|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1734796060000|2024-12-21 15:47:40|36.39|36.21|36.38|36.2|36.39|36.21|36.36|36.18|6
1734796070000|2024-12-21 15:47:50|36.37|36.19|36.39|36.21|36.39|36.21|36.37|36.19|4
1734796080000|2024-12-21 15:48:00|36.38|36.2|36.39|36.21|36.39|36.21|36.38|36.2|2
1734796090000|2024-12-21 15:48:10|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1734796100000|2024-12-21 15:48:20|36.41|36.23|36.41|36.23|36.41|36.23|36.4|36.22|3
1734796130000|2024-12-21 15:48:50|36.42|36.24|36.43|36.25|36.43|36.25|36.42|36.24|2
1734796140000|2024-12-21 15:49:00|36.44|36.26|36.46|36.28|36.46|36.28|36.44|36.26|2
1734796150000|2024-12-21 15:49:10|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1734796160000|2024-12-21 15:49:20|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1734796170000|2024-12-21 15:49:30|36.49|36.31|36.48|36.3|36.49|36.31|36.48|36.3|2
1734796210000|2024-12-21 15:50:10|36.49|36.31|36.5|36.32|36.5|36.32|36.49|36.31|2
1734796220000|2024-12-21 15:50:20|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1734796230000|2024-12-21 15:50:30|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1734796260000|2024-12-21 15:51:00|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1734796270000|2024-12-21 15:51:10|36.52|36.34|36.51|36.33|36.52|36.34|36.51|36.33|4
1734796280000|2024-12-21 15:51:20|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1734796290000|2024-12-21 15:51:30|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|6
1734796300000|2024-12-21 15:51:40|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1734796310000|2024-12-21 15:51:50|36.51|36.33|36.5|36.32|36.51|36.33|36.5|36.32|2
1734796320000|2024-12-21 15:52:00|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1734796330000|2024-12-21 15:52:10|36.5|36.32|36.47|36.29|36.5|36.32|36.46|36.28|5
1734796340000|2024-12-21 15:52:20|36.48|36.3|36.47|36.29|36.48|36.3|36.47|36.29|2
1734796350000|2024-12-21 15:52:30|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1734796360000|2024-12-21 15:52:40|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1734796370000|2024-12-21 15:52:50|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1734796380000|2024-12-21 15:53:00|36.47|36.29|36.46|36.28|36.47|36.29|36.46|36.28|2
1734796390000|2024-12-21 15:53:10|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1734796400000|2024-12-21 15:53:20|36.44|36.26|36.44|36.26|36.44|36.26|36.43|36.25|3
1734796410000|2024-12-21 15:53:30|36.43|36.25|36.44|36.26|36.44|36.26|36.43|36.25|2
1734796420000|2024-12-21 15:53:40|36.43|36.25|36.42|36.24|36.43|36.25|36.42|36.24|2
1734796430000|2024-12-21 15:53:50|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1734796440000|2024-12-21 15:54:00|36.42|36.24|36.44|36.26|36.44|36.26|36.42|36.24|3
1734796450000|2024-12-21 15:54:10|36.43|36.25|36.41|36.23|36.43|36.25|36.41|36.23|3
1734796460000|2024-12-21 15:54:20|36.4|36.22|36.37|36.19|36.4|36.22|36.37|36.19|4
1734796470000|2024-12-21 15:54:30|36.36|36.18|36.36|36.18|36.36|36.18|36.34|36.16|7
1734796480000|2024-12-21 15:54:40|36.35|36.17|36.35|36.17|36.36|36.18|36.35|36.17|3
1734796490000|2024-12-21 15:54:50|36.34|36.16|36.35|36.17|36.35|36.17|36.32|36.14|6
1734796500000|2024-12-21 15:55:00|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|2
1734796510000|2024-12-21 15:55:10|36.34|36.16|36.32|36.14|36.35|36.17|36.31|36.13|9
1734796520000|2024-12-21 15:55:20|36.33|36.15|36.33|36.15|36.33|36.15|36.33|36.15|1
1734796530000|2024-12-21 15:55:30|36.34|36.16|36.35|36.17|36.35|36.17|36.34|36.16|2
1734796540000|2024-12-21 15:55:40|36.34|36.16|36.38|36.2|36.38|36.2|36.34|36.16|5
1734796550000|2024-12-21 15:55:50|36.39|36.21|36.41|36.23|36.41|36.23|36.39|36.21|3
1734796570000|2024-12-21 15:56:10|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1734796580000|2024-12-21 15:56:20|36.43|36.25|36.44|36.26|36.44|36.26|36.43|36.25|2
1734796590000|2024-12-21 15:56:30|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1734796600000|2024-12-21 15:56:40|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1734796610000|2024-12-21 15:56:50|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1734796620000|2024-12-21 15:57:00|36.44|36.26|36.41|36.23|36.44|36.26|36.41|36.23|4
1734796630000|2024-12-21 15:57:10|36.43|36.25|36.45|36.27|36.45|36.27|36.43|36.25|3
1734796640000|2024-12-21 15:57:20|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1734796650000|2024-12-21 15:57:30|36.43|36.25|36.43|36.25|36.43|36.25|36.42|36.24|3
1734796670000|2024-12-21 15:57:50|36.44|36.26|36.43|36.25|36.44|36.26|36.43|36.25|2
1734796690000|2024-12-21 15:58:10|36.42|36.24|36.43|36.25|36.43|36.25|36.42|36.24|2
1734796700000|2024-12-21 15:58:20|36.44|36.26|36.45|36.27|36.45|36.27|36.44|36.26|2
1734796710000|2024-12-21 15:58:30|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1734796720000|2024-12-21 15:58:40|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|2
1734796730000|2024-12-21 15:58:50|36.43|36.25|36.42|36.24|36.43|36.25|36.42|36.24|2
1734796740000|2024-12-21 15:59:00|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1734796750000|2024-12-21 15:59:10|36.42|36.24|36.41|36.23|36.42|36.24|36.41|36.23|2
1734796760000|2024-12-21 15:59:20|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1734796770000|2024-12-21 15:59:30|36.43|36.25|36.44|36.26|36.44|36.26|36.43|36.25|2
1734796780000|2024-12-21 15:59:40|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1734796800000|2024-12-21 16:00:00|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1734796810000|2024-12-21 16:00:10|36.44|36.26|36.45|36.27|36.45|36.27|36.42|36.24|6
1734796820000|2024-12-21 16:00:20|36.44|36.26|36.43|36.25|36.45|36.27|36.43|36.25|4
1734796830000|2024-12-21 16:00:30|36.44|36.26|36.43|36.25|36.44|36.26|36.43|36.25|2
1734796840000|2024-12-21 16:00:40|36.44|36.26|36.43|36.25|36.45|36.27|36.43|36.25|4
1734796850000|2024-12-21 16:00:50|36.42|36.24|36.39|36.21|36.43|36.25|36.39|36.21|8
1734796860000|2024-12-21 16:01:00|36.38|36.2|36.41|36.23|36.42|36.24|36.38|36.2|6
1734796870000|2024-12-21 16:01:10|36.4|36.22|36.36|36.18|36.4|36.22|36.36|36.18|5
1734796880000|2024-12-21 16:01:20|36.35|36.17|36.32|36.14|36.36|36.18|36.32|36.14|6
1734796890000|2024-12-21 16:01:30|36.31|36.13|36.29|36.11|36.31|36.13|36.27|36.09|6
1734796900000|2024-12-21 16:01:40|36.28|36.1|36.27|36.09|36.28|36.1|36.27|36.09|4
1734796910000|2024-12-21 16:01:50|36.26|36.08|36.25|36.07|36.27|36.09|36.25|36.07|4
1734796920000|2024-12-21 16:02:00|36.26|36.08|36.28|36.1|36.29|36.11|36.26|36.08|5
1734796930000|2024-12-21 16:02:10|36.26|36.08|36.26|36.08|36.26|36.08|36.24|36.06|7
1734796940000|2024-12-21 16:02:20|36.27|36.09|36.29|36.11|36.29|36.11|36.26|36.08|7
1734796950000|2024-12-21 16:02:30|36.28|36.1|36.27|36.09|36.28|36.1|36.27|36.09|2
1734796960000|2024-12-21 16:02:40|36.26|36.08|36.27|36.09|36.27|36.09|36.26|36.08|2
1734796970000|2024-12-21 16:02:50|36.26|36.08|36.28|36.1|36.28|36.1|36.26|36.08|3
1734796980000|2024-12-21 16:03:00|36.29|36.11|36.29|36.11|36.29|36.11|36.28|36.1|3
1734796990000|2024-12-21 16:03:10|36.28|36.1|36.25|36.07|36.28|36.1|36.24|36.06|9
1734797000000|2024-12-21 16:03:20|36.24|36.06|36.2|36.02|36.24|36.06|36.2|36.02|7
1734797010000|2024-12-21 16:03:30|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1734797020000|2024-12-21 16:03:40|36.15|35.97|36.17|35.99|36.17|35.99|36.15|35.97|3
1734797030000|2024-12-21 16:03:50|36.16|35.98|36.13|35.95|36.16|35.98|36.13|35.95|4
1734797040000|2024-12-21 16:04:00|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1734797050000|2024-12-21 16:04:10|36.12|35.94|36.1|35.92|36.13|35.95|36.1|35.92|5
1734797060000|2024-12-21 16:04:20|36.08|35.9|36.07|35.89|36.08|35.9|36.06|35.88|5
1734797070000|2024-12-21 16:04:30|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1734797080000|2024-12-21 16:04:40|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1734797090000|2024-12-21 16:04:50|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|4
1734797100000|2024-12-21 16:05:00|36.05|35.87|36.01|35.83|36.05|35.87|36.01|35.83|3
1734797110000|2024-12-21 16:05:10|36.02|35.84|36.01|35.83|36.03|35.85|36.01|35.83|4
1734797120000|2024-12-21 16:05:20|36.02|35.84|35.97|35.79|36.02|35.84|35.97|35.79|6
1734797130000|2024-12-21 16:05:30|35.98|35.8|36.04|35.86|36.04|35.86|35.97|35.79|9
1734797140000|2024-12-21 16:05:40|36.03|35.85|36.04|35.86|36.04|35.86|36.02|35.84|4
1734797150000|2024-12-21 16:05:50|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1734797160000|2024-12-21 16:06:00|36.07|35.89|36.12|35.94|36.13|35.95|36.07|35.89|5
1734797170000|2024-12-21 16:06:10|36.11|35.93|36.09|35.91|36.11|35.93|36.09|35.91|5
1734797180000|2024-12-21 16:06:20|36.08|35.9|36.07|35.89|36.08|35.9|36.06|35.88|4
1734797190000|2024-12-21 16:06:30|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|4
1734797200000|2024-12-21 16:06:40|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|3
1734797210000|2024-12-21 16:06:50|36.03|35.85|36.01|35.83|36.06|35.88|36.01|35.83|11
1734797220000|2024-12-21 16:07:00|36|35.82|35.96|35.78|36|35.82|35.94|35.76|9
1734797230000|2024-12-21 16:07:10|35.95|35.77|35.95|35.77|35.96|35.78|35.94|35.76|5
1734797240000|2024-12-21 16:07:20|35.94|35.76|35.92|35.74|35.95|35.77|35.92|35.74|4
1734797250000|2024-12-21 16:07:30|35.93|35.75|35.91|35.73|35.93|35.75|35.89|35.71|6
1734797260000|2024-12-21 16:07:40|35.9|35.72|35.89|35.71|35.9|35.72|35.88|35.7|6
1734797270000|2024-12-21 16:07:50|35.88|35.7|35.91|35.73|35.91|35.73|35.88|35.7|6
1734797280000|2024-12-21 16:08:00|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734797290000|2024-12-21 16:08:10|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734797300000|2024-12-21 16:08:20|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1734797310000|2024-12-21 16:08:30|35.91|35.73|35.89|35.71|35.91|35.73|35.88|35.7|10
1734797320000|2024-12-21 16:08:40|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734797330000|2024-12-21 16:08:50|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1734797340000|2024-12-21 16:09:00|35.85|35.67|35.86|35.68|35.86|35.68|35.84|35.66|4
1734797360000|2024-12-21 16:09:20|35.87|35.69|35.87|35.69|35.89|35.71|35.87|35.69|4
1734797370000|2024-12-21 16:09:30|35.86|35.68|35.81|35.63|35.87|35.69|35.8|35.62|9
1734797380000|2024-12-21 16:09:40|35.82|35.64|35.82|35.64|35.83|35.65|35.82|35.64|5
1734797390000|2024-12-21 16:09:50|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734797400000|2024-12-21 16:10:00|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1734797410000|2024-12-21 16:10:10|35.81|35.63|35.83|35.65|35.85|35.67|35.81|35.63|7
1734797420000|2024-12-21 16:10:20|35.82|35.64|35.82|35.64|35.84|35.66|35.81|35.63|8
1734797430000|2024-12-21 16:10:30|35.81|35.63|35.83|35.65|35.84|35.66|35.81|35.63|7
1734797440000|2024-12-21 16:10:40|35.85|35.67|35.88|35.7|35.88|35.7|35.84|35.66|6
1734797450000|2024-12-21 16:10:50|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|5
1734797460000|2024-12-21 16:11:00|35.86|35.68|35.87|35.69|35.87|35.69|35.85|35.67|4
1734797470000|2024-12-21 16:11:10|35.88|35.7|35.93|35.75|35.94|35.76|35.88|35.7|6
1734797480000|2024-12-21 16:11:20|35.94|35.76|35.96|35.78|35.96|35.78|35.93|35.75|5
1734797490000|2024-12-21 16:11:30|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|4
1734797510000|2024-12-21 16:11:50|35.95|35.77|35.91|35.73|35.95|35.77|35.91|35.73|7
1734797520000|2024-12-21 16:12:00|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|3
1734797530000|2024-12-21 16:12:10|35.95|35.77|35.99|35.81|35.99|35.81|35.95|35.77|6
1734797540000|2024-12-21 16:12:20|36|35.82|36.02|35.84|36.05|35.87|36|35.82|6
1734797550000|2024-12-21 16:12:30|36.01|35.83|36.01|35.83|36.01|35.83|35.98|35.8|8
1734797560000|2024-12-21 16:12:40|36|35.82|36.01|35.83|36.01|35.83|35.99|35.81|4
1734797570000|2024-12-21 16:12:50|36.02|35.84|36.08|35.9|36.08|35.9|36.02|35.84|7
1734797580000|2024-12-21 16:13:00|36.09|35.91|36.14|35.96|36.14|35.96|36.09|35.91|5
1734797590000|2024-12-21 16:13:10|36.13|35.95|36.14|35.96|36.14|35.96|36.11|35.93|5
1734797600000|2024-12-21 16:13:20|36.15|35.97|36.16|35.98|36.16|35.98|36.13|35.95|9
1734797610000|2024-12-21 16:13:30|36.17|35.99|36.17|35.99|36.18|36|36.17|35.99|3
1734797620000|2024-12-21 16:13:40|36.16|35.98|36.16|35.98|36.16|35.98|36.14|35.96|7
1734797630000|2024-12-21 16:13:50|36.15|35.97|36.16|35.98|36.17|35.99|36.15|35.97|4
1734797640000|2024-12-21 16:14:00|36.17|35.99|36.18|36|36.18|36|36.16|35.98|4
1734797650000|2024-12-21 16:14:10|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|2
1734797660000|2024-12-21 16:14:20|36.19|36.01|36.21|36.03|36.21|36.03|36.19|36.01|3
1734797670000|2024-12-21 16:14:30|36.22|36.04|36.23|36.05|36.25|36.07|36.22|36.04|8
1734797680000|2024-12-21 16:14:40|36.25|36.07|36.26|36.08|36.26|36.08|36.24|36.06|6
1734797690000|2024-12-21 16:14:50|36.28|36.1|36.32|36.14|36.32|36.14|36.28|36.1|9
1734797700000|2024-12-21 16:15:00|36.31|36.13|36.35|36.17|36.37|36.19|36.31|36.13|12
1734797710000|2024-12-21 16:15:10|36.36|36.18|36.38|36.2|36.38|36.2|36.36|36.18|3
1734797720000|2024-12-21 16:15:20|36.37|36.19|36.31|36.13|36.37|36.19|36.31|36.13|8
1734797730000|2024-12-21 16:15:30|36.3|36.12|36.21|36.03|36.3|36.12|36.21|36.03|10
1734797740000|2024-12-21 16:15:40|36.2|36.02|36.17|35.99|36.2|36.02|36.17|35.99|8
1734797750000|2024-12-21 16:15:50|36.16|35.98|36.18|36|36.18|36|36.16|35.98|7
1734797760000|2024-12-21 16:16:00|36.2|36.02|36.22|36.04|36.22|36.04|36.2|36.02|2
1734797770000|2024-12-21 16:16:10|36.23|36.05|36.32|36.14|36.32|36.14|36.23|36.05|8
1734797780000|2024-12-21 16:16:20|36.31|36.13|36.31|36.13|36.33|36.15|36.3|36.12|8
1734797790000|2024-12-21 16:16:30|36.32|36.14|36.3|36.12|36.32|36.14|36.28|36.1|11
1734797800000|2024-12-21 16:16:40|36.31|36.13|36.34|36.16|36.34|36.16|36.31|36.13|4
1734797810000|2024-12-21 16:16:50|36.32|36.14|36.34|36.16|36.34|36.16|36.32|36.14|2
1734797820000|2024-12-21 16:17:00|36.35|36.17|36.38|36.2|36.38|36.2|36.35|36.17|3
1734797830000|2024-12-21 16:17:10|36.4|36.22|36.41|36.23|36.42|36.24|36.4|36.22|4
1734797840000|2024-12-21 16:17:20|36.42|36.24|36.45|36.27|36.45|36.27|36.42|36.24|10
1734797850000|2024-12-21 16:17:30|36.44|36.26|36.44|36.26|36.44|36.26|36.42|36.24|5
1734797860000|2024-12-21 16:17:40|36.45|36.27|36.45|36.27|36.45|36.27|36.44|36.26|3
1734797900000|2024-12-21 16:18:20|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1734797910000|2024-12-21 16:18:30|36.47|36.29|36.48|36.3|36.48|36.3|36.47|36.29|2
1734797920000|2024-12-21 16:18:40|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1734797930000|2024-12-21 16:18:50|36.48|36.3|36.46|36.28|36.48|36.3|36.46|36.28|3
1734797940000|2024-12-21 16:19:00|36.47|36.29|36.46|36.28|36.47|36.29|36.46|36.28|2
1734797950000|2024-12-21 16:19:10|36.45|36.27|36.43|36.25|36.45|36.27|36.42|36.24|6
1734797960000|2024-12-21 16:19:20|36.42|36.24|36.37|36.19|36.43|36.25|36.37|36.19|11
1734797970000|2024-12-21 16:19:30|36.36|36.18|36.33|36.15|36.36|36.18|36.32|36.14|11
1734797980000|2024-12-21 16:19:40|36.34|36.16|36.34|36.16|36.34|36.16|36.33|36.15|3
1734797990000|2024-12-21 16:19:50|36.35|36.17|36.38|36.2|36.39|36.21|36.35|36.17|6
1734798000000|2024-12-21 16:20:00|36.39|36.21|36.34|36.16|36.4|36.22|36.34|36.16|12
1734798010000|2024-12-21 16:20:10|36.35|36.17|36.35|36.17|36.35|36.17|36.33|36.15|9
1734798020000|2024-12-21 16:20:20|36.34|36.16|36.36|36.18|36.36|36.18|36.34|36.16|3
1734798030000|2024-12-21 16:20:30|36.35|36.17|36.37|36.19|36.37|36.19|36.35|36.17|5
1734798040000|2024-12-21 16:20:40|36.38|36.2|36.36|36.18|36.38|36.2|36.35|36.17|7
1734798050000|2024-12-21 16:20:50|36.37|36.19|36.38|36.2|36.38|36.2|36.37|36.19|2
1734798060000|2024-12-21 16:21:00|36.39|36.21|36.46|36.28|36.47|36.29|36.39|36.21|8
1734798070000|2024-12-21 16:21:10|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1734798080000|2024-12-21 16:21:20|36.48|36.3|36.47|36.29|36.49|36.31|36.47|36.29|4
1734798090000|2024-12-21 16:21:30|36.48|36.3|36.47|36.29|36.48|36.3|36.46|36.28|6
1734798100000|2024-12-21 16:21:40|36.48|36.3|36.49|36.31|36.49|36.31|36.48|36.3|2
1734798120000|2024-12-21 16:22:00|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1734798130000|2024-12-21 16:22:10|36.49|36.31|36.45|36.27|36.49|36.31|36.45|36.27|5
1734798140000|2024-12-21 16:22:20|36.46|36.28|36.45|36.27|36.47|36.29|36.45|36.27|6
1734798150000|2024-12-21 16:22:30|36.44|36.26|36.44|36.26|36.46|36.28|36.44|36.26|5
1734798160000|2024-12-21 16:22:40|36.45|36.27|36.42|36.24|36.45|36.27|36.42|36.24|6
1734798170000|2024-12-21 16:22:50|36.41|36.23|36.43|36.25|36.43|36.25|36.41|36.23|5
1734798180000|2024-12-21 16:23:00|36.42|36.24|36.37|36.19|36.42|36.24|36.37|36.19|11
1734798190000|2024-12-21 16:23:10|36.36|36.18|36.35|36.17|36.36|36.18|36.35|36.17|4
1734798200000|2024-12-21 16:23:20|36.36|36.18|36.36|36.18|36.37|36.19|36.35|36.17|5
1734798210000|2024-12-21 16:23:30|36.37|36.19|36.37|36.19|36.38|36.2|36.37|36.19|3
1734798220000|2024-12-21 16:23:40|36.38|36.2|36.4|36.22|36.4|36.22|36.38|36.2|5
1734798230000|2024-12-21 16:23:50|36.39|36.21|36.42|36.24|36.42|36.24|36.39|36.21|6
1734798240000|2024-12-21 16:24:00|36.41|36.23|36.42|36.24|36.42|36.24|36.41|36.23|2
1734798250000|2024-12-21 16:24:10|36.41|36.23|36.42|36.24|36.42|36.24|36.41|36.23|2
1734798270000|2024-12-21 16:24:30|36.41|36.23|36.4|36.22|36.42|36.24|36.4|36.22|4
1734798280000|2024-12-21 16:24:40|36.41|36.23|36.4|36.22|36.41|36.23|36.4|36.22|2
1734798290000|2024-12-21 16:24:50|36.41|36.23|36.41|36.23|36.41|36.23|36.4|36.22|3
1734798300000|2024-12-21 16:25:00|36.38|36.2|36.38|36.2|36.39|36.21|36.37|36.19|5
1734798310000|2024-12-21 16:25:10|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1734798320000|2024-12-21 16:25:20|36.39|36.21|36.37|36.19|36.39|36.21|36.36|36.18|6
1734798330000|2024-12-21 16:25:30|36.36|36.18|36.34|36.16|36.36|36.18|36.34|36.16|3
1734798340000|2024-12-21 16:25:40|36.35|36.17|36.38|36.2|36.38|36.2|36.35|36.17|5
1734798350000|2024-12-21 16:25:50|36.4|36.22|36.36|36.18|36.4|36.22|36.36|36.18|5
1734798360000|2024-12-21 16:26:00|36.37|36.19|36.37|36.19|36.38|36.2|36.37|36.19|3
1734798370000|2024-12-21 16:26:10|36.36|36.18|36.37|36.19|36.38|36.2|36.36|36.18|6
1734798390000|2024-12-21 16:26:30|36.36|36.18|36.36|36.18|36.37|36.19|36.36|36.18|3
1734798400000|2024-12-21 16:26:40|36.37|36.19|36.34|36.16|36.37|36.19|36.34|36.16|4
1734798410000|2024-12-21 16:26:50|36.33|36.15|36.34|36.16|36.34|36.16|36.33|36.15|2
1734798420000|2024-12-21 16:27:00|36.36|36.18|36.36|36.18|36.38|36.2|36.36|36.18|5
1734798430000|2024-12-21 16:27:10|36.35|36.17|36.35|36.17|36.36|36.18|36.35|36.17|5
1734798440000|2024-12-21 16:27:20|36.36|36.18|36.38|36.2|36.38|36.2|36.36|36.18|3
1734798450000|2024-12-21 16:27:30|36.39|36.21|36.4|36.22|36.4|36.22|36.39|36.21|2
1734798460000|2024-12-21 16:27:40|36.41|36.23|36.38|36.2|36.41|36.23|36.38|36.2|5
1734798470000|2024-12-21 16:27:50|36.39|36.21|36.4|36.22|36.4|36.22|36.39|36.21|4
1734798480000|2024-12-21 16:28:00|36.39|36.21|36.37|36.19|36.4|36.22|36.36|36.18|13
1734798490000|2024-12-21 16:28:10|36.38|36.2|36.39|36.21|36.39|36.21|36.37|36.19|6
1734798500000|2024-12-21 16:28:20|36.4|36.22|36.37|36.19|36.4|36.22|36.37|36.19|4
1734798510000|2024-12-21 16:28:30|36.36|36.18|36.35|36.17|36.36|36.18|36.35|36.17|6
1734798520000|2024-12-21 16:28:40|36.34|36.16|36.35|36.17|36.35|36.17|36.34|36.16|2
1734798530000|2024-12-21 16:28:50|36.34|36.16|36.33|36.15|36.35|36.17|36.33|36.15|6
1734798540000|2024-12-21 16:29:00|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|4
1734798550000|2024-12-21 16:29:10|36.34|36.16|36.33|36.15|36.34|36.16|36.32|36.14|4
1734798560000|2024-12-21 16:29:20|36.32|36.14|36.31|36.13|36.32|36.14|36.31|36.13|2
1734798570000|2024-12-21 16:29:30|36.32|36.14|36.32|36.14|36.32|36.14|36.32|36.14|1
1734798580000|2024-12-21 16:29:40|36.33|36.15|36.33|36.15|36.33|36.15|36.33|36.15|1
1734798590000|2024-12-21 16:29:50|36.34|36.16|36.34|36.16|36.34|36.16|36.33|36.15|3
1734798600000|2024-12-21 16:30:00|36.33|36.15|36.36|36.18|36.36|36.18|36.33|36.15|5
1734798610000|2024-12-21 16:30:10|36.35|36.17|36.35|36.17|36.36|36.18|36.34|36.16|9
1734798620000|2024-12-21 16:30:20|36.36|36.18|36.4|36.22|36.4|36.22|36.36|36.18|4
1734798630000|2024-12-21 16:30:30|36.41|36.23|36.37|36.19|36.41|36.23|36.37|36.19|5
1734798640000|2024-12-21 16:30:40|36.36|36.18|36.36|36.18|36.38|36.2|36.33|36.15|11
1734798650000|2024-12-21 16:30:50|36.37|36.19|36.34|36.16|36.38|36.2|36.34|36.16|6
1734798660000|2024-12-21 16:31:00|36.35|36.17|36.31|36.13|36.35|36.17|36.3|36.12|11
1734798670000|2024-12-21 16:31:10|36.32|36.14|36.33|36.15|36.33|36.15|36.31|36.13|4
1734798680000|2024-12-21 16:31:20|36.34|36.16|36.34|36.16|36.34|36.16|36.34|36.16|1
1734798690000|2024-12-21 16:31:30|36.37|36.19|36.36|36.18|36.38|36.2|36.35|36.17|6
1734798700000|2024-12-21 16:31:40|36.37|36.19|36.27|36.09|36.37|36.19|36.27|36.09|11
1734798710000|2024-12-21 16:31:50|36.28|36.1|36.31|36.13|36.31|36.13|36.28|36.1|4
1734798720000|2024-12-21 16:32:00|36.32|36.14|36.32|36.14|36.32|36.14|36.31|36.13|3
1734798730000|2024-12-21 16:32:10|36.31|36.13|36.28|36.1|36.31|36.13|36.28|36.1|8
1734798740000|2024-12-21 16:32:20|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1734798750000|2024-12-21 16:32:30|36.28|36.1|36.26|36.08|36.28|36.1|36.26|36.08|3
1734798760000|2024-12-21 16:32:40|36.25|36.07|36.21|36.03|36.25|36.07|36.2|36.02|9
1734798770000|2024-12-21 16:32:50|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734798780000|2024-12-21 16:33:00|36.21|36.03|36.22|36.04|36.22|36.04|36.21|36.03|2
1734798790000|2024-12-21 16:33:10|36.21|36.03|36.2|36.02|36.22|36.04|36.2|36.02|6
1734798800000|2024-12-21 16:33:20|36.17|35.99|36.12|35.94|36.17|35.99|36.12|35.94|6
1734798810000|2024-12-21 16:33:30|36.11|35.93|36.08|35.9|36.11|35.93|36.06|35.88|11
1734798820000|2024-12-21 16:33:40|36.09|35.91|36.13|35.95|36.14|35.96|36.09|35.91|8
1734798830000|2024-12-21 16:33:50|36.14|35.96|36.19|36.01|36.19|36.01|36.14|35.96|8
1734798840000|2024-12-21 16:34:00|36.18|36|36.12|35.94|36.18|36|36.12|35.94|8
1734798850000|2024-12-21 16:34:10|36.13|35.95|36.08|35.9|36.13|35.95|36.08|35.9|8
1734798860000|2024-12-21 16:34:20|36.09|35.91|36.08|35.9|36.1|35.92|36.08|35.9|4
1734798870000|2024-12-21 16:34:30|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|5
1734798880000|2024-12-21 16:34:40|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|4
1734798890000|2024-12-21 16:34:50|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1734798900000|2024-12-21 16:35:00|36.06|35.88|36.06|35.88|36.07|35.89|36.06|35.88|5
1734798910000|2024-12-21 16:35:10|36.05|35.87|36.04|35.86|36.05|35.87|36.03|35.85|4
1734798920000|2024-12-21 16:35:20|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|6
1734798930000|2024-12-21 16:35:30|36.05|35.87|36.03|35.85|36.05|35.87|36.02|35.84|5
1734798940000|2024-12-21 16:35:40|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|5
1734798950000|2024-12-21 16:35:50|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734798960000|2024-12-21 16:36:00|36.03|35.85|36.04|35.86|36.04|35.86|36.02|35.84|4
1734798970000|2024-12-21 16:36:10|36.03|35.85|35.99|35.81|36.03|35.85|35.98|35.8|9
1734798980000|2024-12-21 16:36:20|35.98|35.8|35.99|35.81|36|35.82|35.97|35.79|8
1734798990000|2024-12-21 16:36:30|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734799000000|2024-12-21 16:36:40|36.01|35.83|35.99|35.81|36.02|35.84|35.99|35.81|9
1734799010000|2024-12-21 16:36:50|35.97|35.79|35.96|35.78|35.98|35.8|35.95|35.77|6
1734799020000|2024-12-21 16:37:00|35.97|35.79|35.94|35.76|35.97|35.79|35.94|35.76|6
1734799030000|2024-12-21 16:37:10|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|4
1734799050000|2024-12-21 16:37:30|35.94|35.76|36|35.82|36|35.82|35.94|35.76|6
1734799060000|2024-12-21 16:37:40|36.01|35.83|36.02|35.84|36.02|35.84|36|35.82|4
1734799070000|2024-12-21 16:37:50|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1734799080000|2024-12-21 16:38:00|36.03|35.85|36.02|35.84|36.04|35.86|36.01|35.83|7
1734799090000|2024-12-21 16:38:10|36.03|35.85|36.07|35.89|36.07|35.89|36.03|35.85|3
1734799100000|2024-12-21 16:38:20|36.09|35.91|36.11|35.93|36.13|35.95|36.09|35.91|8
1734799110000|2024-12-21 16:38:30|36.12|35.94|36.1|35.92|36.12|35.94|36.09|35.91|5
1734799120000|2024-12-21 16:38:40|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1734799130000|2024-12-21 16:38:50|36.17|35.99|36.18|36|36.19|36.01|36.17|35.99|4
1734799140000|2024-12-21 16:39:00|36.17|35.99|36.11|35.93|36.17|35.99|36.11|35.93|7
1734799150000|2024-12-21 16:39:10|36.12|35.94|36.11|35.93|36.13|35.95|36.11|35.93|6
1734799160000|2024-12-21 16:39:20|36.12|35.94|36.12|35.94|36.12|35.94|36.11|35.93|5
1734799170000|2024-12-21 16:39:30|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1734799180000|2024-12-21 16:39:40|36.12|35.94|36.08|35.9|36.12|35.94|36.07|35.89|7
1734799190000|2024-12-21 16:39:50|36.09|35.91|36.08|35.9|36.1|35.92|36.08|35.9|6
1734799200000|2024-12-21 16:40:00|36.07|35.89|36.04|35.86|36.09|35.91|36.04|35.86|11
1734799210000|2024-12-21 16:40:10|36.05|35.87|36.06|35.88|36.06|35.88|36.04|35.86|4
1734799220000|2024-12-21 16:40:20|36.05|35.87|36.05|35.87|36.05|35.87|36.03|35.85|5
1734799230000|2024-12-21 16:40:30|36.04|35.86|35.99|35.81|36.04|35.86|35.99|35.81|8
1734799240000|2024-12-21 16:40:40|35.98|35.8|35.97|35.79|35.98|35.8|35.95|35.77|6
1734799250000|2024-12-21 16:40:50|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734799260000|2024-12-21 16:41:00|35.97|35.79|35.96|35.78|35.97|35.79|35.94|35.76|10
1734799270000|2024-12-21 16:41:10|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|4
1734799280000|2024-12-21 16:41:20|35.95|35.77|35.96|35.78|35.97|35.79|35.95|35.77|4
1734799290000|2024-12-21 16:41:30|35.98|35.8|35.99|35.81|36|35.82|35.96|35.78|6
1734799300000|2024-12-21 16:41:40|35.98|35.8|35.95|35.77|35.98|35.8|35.94|35.76|6
1734799310000|2024-12-21 16:41:50|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1734799320000|2024-12-21 16:42:00|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|4
1734799330000|2024-12-21 16:42:10|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|5
1734799340000|2024-12-21 16:42:20|35.96|35.78|35.94|35.76|35.97|35.79|35.94|35.76|7
1734799350000|2024-12-21 16:42:30|35.95|35.77|35.97|35.79|35.97|35.79|35.95|35.77|3
1734799360000|2024-12-21 16:42:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734799370000|2024-12-21 16:42:50|35.96|35.78|35.92|35.74|35.96|35.78|35.92|35.74|5
1734799380000|2024-12-21 16:43:00|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|5
1734799390000|2024-12-21 16:43:10|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|3
1734799400000|2024-12-21 16:43:20|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|4
1734799410000|2024-12-21 16:43:30|35.93|35.75|35.88|35.7|35.93|35.75|35.88|35.7|5
1734799420000|2024-12-21 16:43:40|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734799430000|2024-12-21 16:43:50|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1734799440000|2024-12-21 16:44:00|35.84|35.66|35.81|35.63|35.85|35.67|35.81|35.63|7
1734799450000|2024-12-21 16:44:10|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734799460000|2024-12-21 16:44:20|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|7
1734799480000|2024-12-21 16:44:40|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1734799490000|2024-12-21 16:44:50|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|3
1734799500000|2024-12-21 16:45:00|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|7
1734799510000|2024-12-21 16:45:10|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|3
1734799520000|2024-12-21 16:45:20|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734799540000|2024-12-21 16:45:40|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734799560000|2024-12-21 16:46:00|35.82|35.64|35.85|35.67|35.85|35.67|35.82|35.64|2
1734799570000|2024-12-21 16:46:10|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|4
1734799580000|2024-12-21 16:46:20|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1734799600000|2024-12-21 16:46:40|35.87|35.69|35.89|35.71|35.9|35.72|35.87|35.69|4
1734799610000|2024-12-21 16:46:50|35.88|35.7|35.86|35.68|35.88|35.7|35.86|35.68|2
1734799620000|2024-12-21 16:47:00|35.85|35.67|35.89|35.71|35.89|35.71|35.85|35.67|6
1734799630000|2024-12-21 16:47:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734799640000|2024-12-21 16:47:20|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|3
1734799650000|2024-12-21 16:47:30|35.88|35.7|35.89|35.71|35.9|35.72|35.88|35.7|4
1734799660000|2024-12-21 16:47:40|35.9|35.72|35.89|35.71|35.9|35.72|35.88|35.7|4
1734799670000|2024-12-21 16:47:50|35.88|35.7|35.88|35.7|35.89|35.71|35.88|35.7|3
1734799680000|2024-12-21 16:48:00|35.87|35.69|35.89|35.71|35.89|35.71|35.87|35.69|3
1734799690000|2024-12-21 16:48:10|35.88|35.7|35.85|35.67|35.88|35.7|35.85|35.67|4
1734799700000|2024-12-21 16:48:20|35.84|35.66|35.85|35.67|35.85|35.67|35.82|35.64|9
1734799710000|2024-12-21 16:48:30|35.86|35.68|35.88|35.7|35.88|35.7|35.85|35.67|4
1734799720000|2024-12-21 16:48:40|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734799730000|2024-12-21 16:48:50|35.87|35.69|35.86|35.68|35.88|35.7|35.85|35.67|7
1734799740000|2024-12-21 16:49:00|35.85|35.67|35.85|35.67|35.86|35.68|35.83|35.65|6
1734799750000|2024-12-21 16:49:10|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|4
1734799760000|2024-12-21 16:49:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734799770000|2024-12-21 16:49:30|35.87|35.69|35.91|35.73|35.91|35.73|35.87|35.69|5
1734799780000|2024-12-21 16:49:40|35.93|35.75|35.89|35.71|35.93|35.75|35.89|35.71|6
1734799790000|2024-12-21 16:49:50|35.88|35.7|35.87|35.69|35.89|35.71|35.87|35.69|4
1734799800000|2024-12-21 16:50:00|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|4
1734799810000|2024-12-21 16:50:10|35.9|35.72|35.87|35.69|35.91|35.73|35.86|35.68|8
1734799820000|2024-12-21 16:50:20|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|3
1734799830000|2024-12-21 16:50:30|35.9|35.72|35.92|35.74|35.92|35.74|35.9|35.72|5
1734799840000|2024-12-21 16:50:40|35.93|35.75|35.94|35.76|35.97|35.79|35.93|35.75|4
1734799850000|2024-12-21 16:50:50|35.93|35.75|35.9|35.72|35.93|35.75|35.87|35.69|11
1734799860000|2024-12-21 16:51:00|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|5
1734799870000|2024-12-21 16:51:10|35.92|35.74|35.97|35.79|35.97|35.79|35.92|35.74|5
1734799880000|2024-12-21 16:51:20|35.98|35.8|35.92|35.74|35.98|35.8|35.91|35.73|6
1734799890000|2024-12-21 16:51:30|35.91|35.73|35.95|35.77|35.95|35.77|35.91|35.73|11
1734799900000|2024-12-21 16:51:40|35.96|35.78|35.95|35.77|35.96|35.78|35.94|35.76|6
1734799910000|2024-12-21 16:51:50|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1734799920000|2024-12-21 16:52:00|35.94|35.76|35.94|35.76|35.95|35.77|35.94|35.76|3
1734799930000|2024-12-21 16:52:10|35.95|35.77|35.97|35.79|35.97|35.79|35.95|35.77|3
1734799940000|2024-12-21 16:52:20|35.98|35.8|36.05|35.87|36.05|35.87|35.98|35.8|4
1734799950000|2024-12-21 16:52:30|36.04|35.86|35.96|35.78|36.04|35.86|35.96|35.78|9
1734799960000|2024-12-21 16:52:40|35.95|35.77|35.93|35.75|35.95|35.77|35.91|35.73|9
1734799970000|2024-12-21 16:52:50|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734799980000|2024-12-21 16:53:00|35.91|35.73|35.85|35.67|35.92|35.74|35.85|35.67|10
1734799990000|2024-12-21 16:53:10|35.84|35.66|35.83|35.65|35.85|35.67|35.82|35.64|8
1734800000000|2024-12-21 16:53:20|35.84|35.66|35.85|35.67|35.85|35.67|35.83|35.65|6
1734800010000|2024-12-21 16:53:30|35.86|35.68|35.87|35.69|35.9|35.72|35.86|35.68|7
1734800020000|2024-12-21 16:53:40|35.88|35.7|35.81|35.63|35.88|35.7|35.81|35.63|7
1734800030000|2024-12-21 16:53:50|35.8|35.62|35.82|35.64|35.83|35.65|35.8|35.62|6
1734800040000|2024-12-21 16:54:00|35.83|35.65|35.83|35.65|35.83|35.65|35.81|35.63|7
1734800050000|2024-12-21 16:54:10|35.84|35.66|35.84|35.66|35.84|35.66|35.83|35.65|7
1734800060000|2024-12-21 16:54:20|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734800070000|2024-12-21 16:54:30|35.85|35.67|35.88|35.7|35.88|35.7|35.84|35.66|4
1734800080000|2024-12-21 16:54:40|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1734800090000|2024-12-21 16:54:50|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1734800100000|2024-12-21 16:55:00|35.87|35.69|35.9|35.72|35.9|35.72|35.87|35.69|6
1734800110000|2024-12-21 16:55:10|35.91|35.73|35.93|35.75|35.93|35.75|35.91|35.73|3
1734800120000|2024-12-21 16:55:20|35.94|35.76|35.99|35.81|36|35.82|35.94|35.76|6
1734800130000|2024-12-21 16:55:30|35.98|35.8|35.95|35.77|35.99|35.81|35.94|35.76|8
1734800140000|2024-12-21 16:55:40|35.96|35.78|35.94|35.76|35.96|35.78|35.94|35.76|3
1734800150000|2024-12-21 16:55:50|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|3
1734800160000|2024-12-21 16:56:00|35.92|35.74|35.96|35.78|35.96|35.78|35.92|35.74|5
1734800170000|2024-12-21 16:56:10|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1734800180000|2024-12-21 16:56:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734800190000|2024-12-21 16:56:30|35.96|35.78|35.95|35.77|35.96|35.78|35.93|35.75|6
1734800200000|2024-12-21 16:56:40|35.96|35.78|35.9|35.72|35.96|35.78|35.9|35.72|9
1734800210000|2024-12-21 16:56:50|35.89|35.71|35.88|35.7|35.89|35.71|35.86|35.68|5
1734800220000|2024-12-21 16:57:00|35.87|35.69|35.89|35.71|35.89|35.71|35.84|35.66|8
1734800230000|2024-12-21 16:57:10|35.9|35.72|35.89|35.71|35.9|35.72|35.86|35.68|8
1734800240000|2024-12-21 16:57:20|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|6
1734800250000|2024-12-21 16:57:30|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|4
1734800260000|2024-12-21 16:57:40|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734800270000|2024-12-21 16:57:50|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1734800280000|2024-12-21 16:58:00|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1734800290000|2024-12-21 16:58:10|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|6
1734800300000|2024-12-21 16:58:20|35.98|35.8|36|35.82|36.01|35.83|35.98|35.8|4
1734800310000|2024-12-21 16:58:30|36.01|35.83|35.95|35.77|36.01|35.83|35.95|35.77|11
1734800320000|2024-12-21 16:58:40|35.94|35.76|35.95|35.77|35.96|35.78|35.94|35.76|6
1734800330000|2024-12-21 16:58:50|35.96|35.78|35.93|35.75|35.96|35.78|35.93|35.75|5
1734800340000|2024-12-21 16:59:00|35.91|35.73|35.93|35.75|35.94|35.76|35.91|35.73|4
1734800350000|2024-12-21 16:59:10|35.92|35.74|35.88|35.7|35.92|35.74|35.88|35.7|4
1734800360000|2024-12-21 16:59:20|35.87|35.69|35.89|35.71|35.89|35.71|35.87|35.69|3
1734800370000|2024-12-21 16:59:30|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734800380000|2024-12-21 16:59:40|35.92|35.74|35.92|35.74|35.92|35.74|35.9|35.72|7
1734800390000|2024-12-21 16:59:50|35.91|35.73|35.9|35.72|35.92|35.74|35.9|35.72|4
1734800400000|2024-12-21 17:00:00|35.91|35.73|35.89|35.71|35.91|35.73|35.87|35.69|7
1734800410000|2024-12-21 17:00:10|35.88|35.7|35.85|35.67|35.9|35.72|35.85|35.67|9
1734800420000|2024-12-21 17:00:20|35.84|35.66|35.87|35.69|35.87|35.69|35.84|35.66|4
1734800430000|2024-12-21 17:00:30|35.89|35.71|36.02|35.84|36.02|35.84|35.89|35.71|7
1734800440000|2024-12-21 17:00:40|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|5
1734800450000|2024-12-21 17:00:50|36|35.82|35.98|35.8|36|35.82|35.97|35.79|5
1734800460000|2024-12-21 17:01:00|35.99|35.81|36.03|35.85|36.03|35.85|35.99|35.81|8
1734800470000|2024-12-21 17:01:10|36.02|35.84|35.99|35.81|36.02|35.84|35.99|35.81|10
1734800480000|2024-12-21 17:01:20|36|35.82|36|35.82|36.01|35.83|35.99|35.81|5
1734800490000|2024-12-21 17:01:30|36.01|35.83|36.03|35.85|36.03|35.85|36.01|35.83|4
1734800500000|2024-12-21 17:01:40|36.02|35.84|35.93|35.75|36.02|35.84|35.93|35.75|12
1734800510000|2024-12-21 17:01:50|35.92|35.74|35.88|35.7|35.92|35.74|35.88|35.7|5
1734800520000|2024-12-21 17:02:00|35.87|35.69|35.88|35.7|35.89|35.71|35.87|35.69|6
1734800530000|2024-12-21 17:02:10|35.87|35.69|35.83|35.65|35.87|35.69|35.83|35.65|2
1734800540000|2024-12-21 17:02:20|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|5
1734800550000|2024-12-21 17:02:30|35.82|35.64|35.89|35.71|35.89|35.71|35.82|35.64|6
1734800560000|2024-12-21 17:02:40|35.93|35.75|35.98|35.8|35.98|35.8|35.93|35.75|10
1734800570000|2024-12-21 17:02:50|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|3
1734800580000|2024-12-21 17:03:00|35.98|35.8|35.95|35.77|35.98|35.8|35.93|35.75|8
1734800590000|2024-12-21 17:03:10|35.98|35.8|36.01|35.83|36.03|35.85|35.98|35.8|7
1734800600000|2024-12-21 17:03:20|36.02|35.84|35.99|35.81|36.02|35.84|35.99|35.81|8
1734800610000|2024-12-21 17:03:30|35.98|35.8|36|35.82|36|35.82|35.96|35.78|11
1734800620000|2024-12-21 17:03:40|35.99|35.81|36|35.82|36|35.82|35.98|35.8|3
1734800630000|2024-12-21 17:03:50|35.99|35.81|36|35.82|36.01|35.83|35.99|35.81|6
1734800640000|2024-12-21 17:04:00|36.01|35.83|36.02|35.84|36.02|35.84|35.99|35.81|7
1734800660000|2024-12-21 17:04:20|36.05|35.87|36.08|35.9|36.08|35.9|36.05|35.87|8
1734800670000|2024-12-21 17:04:30|36.09|35.91|36.11|35.93|36.12|35.94|36.09|35.91|7
1734800680000|2024-12-21 17:04:40|36.12|35.94|36.1|35.92|36.12|35.94|36.1|35.92|5
1734800690000|2024-12-21 17:04:50|36.11|35.93|36.11|35.93|36.11|35.93|36.1|35.92|3
1734800700000|2024-12-21 17:05:00|36.12|35.94|36.14|35.96|36.15|35.97|36.12|35.94|8
1734800710000|2024-12-21 17:05:10|36.15|35.97|36.18|36|36.18|36|36.15|35.97|7
1734800720000|2024-12-21 17:05:20|36.19|36.01|36.18|36|36.2|36.02|36.18|36|4
1734800730000|2024-12-21 17:05:30|36.17|35.99|36.05|35.87|36.17|35.99|36.05|35.87|15
1734800740000|2024-12-21 17:05:40|36.06|35.88|36.07|35.89|36.08|35.9|36.06|35.88|10
1734800750000|2024-12-21 17:05:50|36.06|35.88|36.06|35.88|36.07|35.89|36.06|35.88|3
1734800760000|2024-12-21 17:06:00|36.05|35.87|35.99|35.81|36.05|35.87|35.99|35.81|7
1734800770000|2024-12-21 17:06:10|35.98|35.8|35.99|35.81|35.99|35.81|35.96|35.78|7
1734800780000|2024-12-21 17:06:20|36|35.82|35.99|35.81|36.01|35.83|35.99|35.81|8
1734800790000|2024-12-21 17:06:30|35.98|35.8|35.91|35.73|35.98|35.8|35.91|35.73|8
1734800800000|2024-12-21 17:06:40|35.89|35.71|35.9|35.72|35.9|35.72|35.88|35.7|6
1734800810000|2024-12-21 17:06:50|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734800820000|2024-12-21 17:07:00|35.89|35.71|35.9|35.72|35.9|35.72|35.88|35.7|8
1734800830000|2024-12-21 17:07:10|35.89|35.71|35.87|35.69|35.9|35.72|35.87|35.69|8
1734800840000|2024-12-21 17:07:20|35.85|35.67|35.84|35.66|35.85|35.67|35.81|35.63|10
1734800850000|2024-12-21 17:07:30|35.83|35.65|35.82|35.64|35.83|35.65|35.81|35.63|6
1734800860000|2024-12-21 17:07:40|35.83|35.65|35.83|35.65|35.84|35.66|35.82|35.64|9
1734800870000|2024-12-21 17:07:50|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|4
1734800880000|2024-12-21 17:08:00|35.82|35.64|35.73|35.55|35.82|35.64|35.73|35.55|8
1734800890000|2024-12-21 17:08:10|35.69|35.51|35.66|35.48|35.69|35.51|35.65|35.47|5
1734800900000|2024-12-21 17:08:20|35.69|35.51|35.68|35.5|35.71|35.53|35.68|35.5|8
1734800910000|2024-12-21 17:08:30|35.69|35.51|35.69|35.51|35.69|35.51|35.67|35.49|7
1734800920000|2024-12-21 17:08:40|35.7|35.52|35.69|35.51|35.7|35.52|35.67|35.49|14
1734800930000|2024-12-21 17:08:50|35.72|35.54|35.78|35.6|35.78|35.6|35.72|35.54|5
1734800940000|2024-12-21 17:09:00|35.79|35.61|35.79|35.61|35.82|35.64|35.78|35.6|9
1734800950000|2024-12-21 17:09:10|35.8|35.62|35.83|35.65|35.83|35.65|35.78|35.6|14
1734800960000|2024-12-21 17:09:20|35.84|35.66|35.81|35.63|35.84|35.66|35.81|35.63|10
1734800970000|2024-12-21 17:09:30|35.82|35.64|35.77|35.59|35.82|35.64|35.77|35.59|12
1734800980000|2024-12-21 17:09:40|35.76|35.58|35.7|35.52|35.76|35.58|35.7|35.52|7
1734800990000|2024-12-21 17:09:50|35.71|35.53|35.71|35.53|35.72|35.54|35.7|35.52|9
1734801000000|2024-12-21 17:10:00|35.7|35.52|35.72|35.54|35.72|35.54|35.66|35.48|14
1734801010000|2024-12-21 17:10:10|35.71|35.53|35.68|35.5|35.71|35.53|35.67|35.49|5
1734801020000|2024-12-21 17:10:20|35.67|35.49|35.67|35.49|35.68|35.5|35.66|35.48|5
1734801030000|2024-12-21 17:10:30|35.68|35.5|35.66|35.48|35.68|35.5|35.66|35.48|3
1734801040000|2024-12-21 17:10:40|35.67|35.49|35.65|35.47|35.67|35.49|35.65|35.47|11
1734801050000|2024-12-21 17:10:50|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734801060000|2024-12-21 17:11:00|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734801070000|2024-12-21 17:11:10|35.64|35.46|35.62|35.44|35.64|35.46|35.61|35.43|5
1734801080000|2024-12-21 17:11:20|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734801090000|2024-12-21 17:11:30|35.66|35.48|35.64|35.46|35.67|35.49|35.64|35.46|6
1734801100000|2024-12-21 17:11:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734801110000|2024-12-21 17:11:50|35.62|35.44|35.64|35.46|35.65|35.47|35.62|35.44|5
1734801120000|2024-12-21 17:12:00|35.63|35.45|35.62|35.44|35.64|35.46|35.62|35.44|6
1734801130000|2024-12-21 17:12:10|35.61|35.43|35.61|35.43|35.62|35.44|35.61|35.43|7
1734801140000|2024-12-21 17:12:20|35.62|35.44|35.62|35.44|35.62|35.44|35.61|35.43|3
1734801150000|2024-12-21 17:12:30|35.61|35.43|35.61|35.43|35.62|35.44|35.61|35.43|5
1734801160000|2024-12-21 17:12:40|35.62|35.44|35.65|35.47|35.65|35.47|35.62|35.44|3
1734801170000|2024-12-21 17:12:50|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734801180000|2024-12-21 17:13:00|35.65|35.47|35.67|35.49|35.67|35.49|35.64|35.46|5
1734801190000|2024-12-21 17:13:10|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1734801210000|2024-12-21 17:13:30|35.65|35.47|35.66|35.48|35.66|35.48|35.64|35.46|4
1734801220000|2024-12-21 17:13:40|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|3
1734801240000|2024-12-21 17:14:00|35.7|35.52|35.73|35.55|35.75|35.57|35.7|35.52|12
1734801250000|2024-12-21 17:14:10|35.74|35.56|35.77|35.59|35.78|35.6|35.74|35.56|5
1734801260000|2024-12-21 17:14:20|35.78|35.6|35.81|35.63|35.81|35.63|35.78|35.6|4
1734801270000|2024-12-21 17:14:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734801280000|2024-12-21 17:14:40|35.81|35.63|35.78|35.6|35.82|35.64|35.74|35.56|14
1734801290000|2024-12-21 17:14:50|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|4
1734801300000|2024-12-21 17:15:00|35.82|35.64|35.83|35.65|35.84|35.66|35.78|35.6|11
1734801310000|2024-12-21 17:15:10|35.84|35.66|35.87|35.69|35.87|35.69|35.84|35.66|4
1734801320000|2024-12-21 17:15:20|35.86|35.68|35.8|35.62|35.86|35.68|35.79|35.61|8
1734801330000|2024-12-21 17:15:30|35.82|35.64|35.87|35.69|35.87|35.69|35.82|35.64|10
1734801340000|2024-12-21 17:15:40|35.86|35.68|35.96|35.78|35.96|35.78|35.86|35.68|11
1734801350000|2024-12-21 17:15:50|35.95|35.77|35.96|35.78|35.97|35.79|35.95|35.77|7
1734801360000|2024-12-21 17:16:00|35.97|35.79|35.99|35.81|36.03|35.85|35.97|35.79|10
1734801370000|2024-12-21 17:16:10|35.96|35.78|35.99|35.81|35.99|35.81|35.93|35.75|14
1734801380000|2024-12-21 17:16:20|36|35.82|36|35.82|36.02|35.84|35.99|35.81|7
1734801390000|2024-12-21 17:16:30|35.99|35.81|35.88|35.7|35.99|35.81|35.88|35.7|15
1734801400000|2024-12-21 17:16:40|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|4
1734801410000|2024-12-21 17:16:50|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1734801420000|2024-12-21 17:17:00|35.87|35.69|35.87|35.69|35.89|35.71|35.85|35.67|12
1734801430000|2024-12-21 17:17:10|35.88|35.7|35.82|35.64|35.88|35.7|35.82|35.64|12
1734801440000|2024-12-21 17:17:20|35.83|35.65|35.83|35.65|35.84|35.66|35.82|35.64|5
1734801450000|2024-12-21 17:17:30|35.84|35.66|35.86|35.68|35.86|35.68|35.84|35.66|3
1734801490000|2024-12-21 17:18:10|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|4
1734801500000|2024-12-21 17:18:20|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734801510000|2024-12-21 17:18:30|35.87|35.69|35.89|35.71|35.89|35.71|35.87|35.69|3
1734801520000|2024-12-21 17:18:40|35.88|35.7|35.84|35.66|35.88|35.7|35.82|35.64|10
1734801530000|2024-12-21 17:18:50|35.83|35.65|35.75|35.57|35.83|35.65|35.75|35.57|10
1734801540000|2024-12-21 17:19:00|35.76|35.58|35.78|35.6|35.79|35.61|35.74|35.56|12
1734801550000|2024-12-21 17:19:10|35.77|35.59|35.76|35.58|35.78|35.6|35.75|35.57|10
1734801560000|2024-12-21 17:19:20|35.75|35.57|35.75|35.57|35.76|35.58|35.74|35.56|9
1734801570000|2024-12-21 17:19:30|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1734801580000|2024-12-21 17:19:40|35.79|35.61|35.82|35.64|35.83|35.65|35.79|35.61|7
1734801590000|2024-12-21 17:19:50|35.83|35.65|35.83|35.65|35.84|35.66|35.82|35.64|5
1734801600000|2024-12-21 17:20:00|35.84|35.66|35.8|35.62|35.84|35.66|35.8|35.62|5
1734801610000|2024-12-21 17:20:10|35.81|35.63|35.83|35.65|35.84|35.66|35.81|35.63|7
1734801620000|2024-12-21 17:20:20|35.82|35.64|35.78|35.6|35.82|35.64|35.76|35.58|11
1734801630000|2024-12-21 17:20:30|35.8|35.62|35.82|35.64|35.82|35.64|35.8|35.62|3
1734801640000|2024-12-21 17:20:40|35.83|35.65|35.84|35.66|35.86|35.68|35.83|35.65|5
1734801650000|2024-12-21 17:20:50|35.83|35.65|35.79|35.61|35.83|35.65|35.79|35.61|9
1734801660000|2024-12-21 17:21:00|35.8|35.62|35.84|35.66|35.84|35.66|35.8|35.62|4
1734801670000|2024-12-21 17:21:10|35.83|35.65|35.84|35.66|35.84|35.66|35.81|35.63|4
1734801680000|2024-12-21 17:21:20|35.86|35.68|35.89|35.71|35.89|35.71|35.86|35.68|4
1734801690000|2024-12-21 17:21:30|35.9|35.72|35.87|35.69|35.92|35.74|35.87|35.69|8
1734801700000|2024-12-21 17:21:40|35.86|35.68|35.86|35.68|35.86|35.68|35.84|35.66|4
1734801710000|2024-12-21 17:21:50|35.85|35.67|35.8|35.62|35.86|35.68|35.8|35.62|9
1734801720000|2024-12-21 17:22:00|35.79|35.61|35.79|35.61|35.81|35.63|35.77|35.59|14
1734801730000|2024-12-21 17:22:10|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|5
1734801740000|2024-12-21 17:22:20|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|4
1734801750000|2024-12-21 17:22:30|35.78|35.6|35.72|35.54|35.79|35.61|35.72|35.54|9
1734801760000|2024-12-21 17:22:40|35.71|35.53|35.7|35.52|35.71|35.53|35.69|35.51|4
1734801770000|2024-12-21 17:22:50|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734801780000|2024-12-21 17:23:00|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|4
1734801790000|2024-12-21 17:23:10|35.7|35.52|35.69|35.51|35.71|35.53|35.69|35.51|4
1734801800000|2024-12-21 17:23:20|35.67|35.49|35.67|35.49|35.67|35.49|35.65|35.47|4
1734801810000|2024-12-21 17:23:30|35.66|35.48|35.62|35.44|35.66|35.48|35.62|35.44|6
1734801820000|2024-12-21 17:23:40|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1734801830000|2024-12-21 17:23:50|35.61|35.43|35.58|35.4|35.61|35.43|35.56|35.38|5
1734801840000|2024-12-21 17:24:00|35.59|35.41|35.67|35.49|35.67|35.49|35.59|35.41|13
1734801850000|2024-12-21 17:24:10|35.68|35.5|35.68|35.5|35.69|35.51|35.66|35.48|11
1734801860000|2024-12-21 17:24:20|35.69|35.51|35.62|35.44|35.69|35.51|35.62|35.44|6
1734801870000|2024-12-21 17:24:30|35.63|35.45|35.63|35.45|35.64|35.46|35.62|35.44|7
1734801880000|2024-12-21 17:24:40|35.64|35.46|35.64|35.46|35.64|35.46|35.61|35.43|9
1734801890000|2024-12-21 17:24:50|35.65|35.47|35.7|35.52|35.7|35.52|35.65|35.47|3
1734801900000|2024-12-21 17:25:00|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734801910000|2024-12-21 17:25:10|35.7|35.52|35.77|35.59|35.79|35.61|35.7|35.52|15
1734801920000|2024-12-21 17:25:20|35.78|35.6|35.77|35.59|35.8|35.62|35.77|35.59|6
1734801930000|2024-12-21 17:25:30|35.76|35.58|35.7|35.52|35.76|35.58|35.7|35.52|8
1734801940000|2024-12-21 17:25:40|35.69|35.51|35.73|35.55|35.73|35.55|35.68|35.5|11
1734801950000|2024-12-21 17:25:50|35.74|35.56|35.76|35.58|35.78|35.6|35.74|35.56|6
1734801960000|2024-12-21 17:26:00|35.74|35.56|35.76|35.58|35.76|35.58|35.74|35.56|9
1734801970000|2024-12-21 17:26:10|35.77|35.59|35.79|35.61|35.79|35.61|35.77|35.59|4
1734801980000|2024-12-21 17:26:20|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|4
1734801990000|2024-12-21 17:26:30|35.82|35.64|35.84|35.66|35.85|35.67|35.81|35.63|10
1734802000000|2024-12-21 17:26:40|35.83|35.65|35.86|35.68|35.86|35.68|35.83|35.65|4
1734802010000|2024-12-21 17:26:50|35.85|35.67|35.85|35.67|35.86|35.68|35.85|35.67|3
1734802020000|2024-12-21 17:27:00|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734802030000|2024-12-21 17:27:10|35.88|35.7|35.9|35.72|35.9|35.72|35.88|35.7|3
1734802040000|2024-12-21 17:27:20|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|4
1734802050000|2024-12-21 17:27:30|35.93|35.75|35.97|35.79|35.97|35.79|35.93|35.75|8
1734802060000|2024-12-21 17:27:40|35.96|35.78|35.94|35.76|35.96|35.78|35.93|35.75|4
1734802070000|2024-12-21 17:27:50|35.93|35.75|35.9|35.72|35.93|35.75|35.9|35.72|5
1734802080000|2024-12-21 17:28:00|35.89|35.71|35.86|35.68|35.9|35.72|35.85|35.67|10
1734802090000|2024-12-21 17:28:10|35.88|35.7|35.87|35.69|35.88|35.7|35.86|35.68|7
1734802100000|2024-12-21 17:28:20|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734802110000|2024-12-21 17:28:30|35.87|35.69|35.85|35.67|35.87|35.69|35.84|35.66|9
1734802120000|2024-12-21 17:28:40|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734802130000|2024-12-21 17:28:50|35.87|35.69|35.87|35.69|35.87|35.69|35.86|35.68|7
1734802140000|2024-12-21 17:29:00|35.86|35.68|35.89|35.71|35.89|35.71|35.86|35.68|4
1734802150000|2024-12-21 17:29:10|35.9|35.72|35.9|35.72|35.91|35.73|35.9|35.72|3
1734802160000|2024-12-21 17:29:20|35.91|35.73|35.93|35.75|35.93|35.75|35.91|35.73|3
1734802170000|2024-12-21 17:29:30|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1734802180000|2024-12-21 17:29:40|35.94|35.76|35.93|35.75|35.94|35.76|35.92|35.74|4
1734802190000|2024-12-21 17:29:50|35.92|35.74|35.93|35.75|35.94|35.76|35.92|35.74|4
1734802200000|2024-12-21 17:30:00|35.92|35.74|35.95|35.77|35.95|35.77|35.92|35.74|4
1734802210000|2024-12-21 17:30:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734802220000|2024-12-21 17:30:20|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1734802230000|2024-12-21 17:30:30|35.98|35.8|36.03|35.85|36.03|35.85|35.98|35.8|3
1734802240000|2024-12-21 17:30:40|36.05|35.87|36.07|35.89|36.1|35.92|36.05|35.87|7
1734802250000|2024-12-21 17:30:50|36.06|35.88|36.03|35.85|36.06|35.88|36.02|35.84|5
1734802260000|2024-12-21 17:31:00|36.02|35.84|35.99|35.81|36.02|35.84|35.97|35.79|12
1734802270000|2024-12-21 17:31:10|35.98|35.8|35.99|35.81|36|35.82|35.97|35.79|8
1734802280000|2024-12-21 17:31:20|35.98|35.8|36|35.82|36.02|35.84|35.98|35.8|7
1734802290000|2024-12-21 17:31:30|36.01|35.83|36|35.82|36.01|35.83|35.99|35.81|6
1734802300000|2024-12-21 17:31:40|36.01|35.83|36.01|35.83|36.01|35.83|36|35.82|3
1734802310000|2024-12-21 17:31:50|36|35.82|35.97|35.79|36|35.82|35.97|35.79|8
1734802320000|2024-12-21 17:32:00|35.99|35.81|35.96|35.78|35.99|35.81|35.95|35.77|7
1734802330000|2024-12-21 17:32:10|35.95|35.77|35.9|35.72|35.95|35.77|35.9|35.72|12
1734802340000|2024-12-21 17:32:20|35.89|35.71|35.86|35.68|35.89|35.71|35.85|35.67|9
1734802350000|2024-12-21 17:32:30|35.85|35.67|35.81|35.63|35.86|35.68|35.8|35.62|10
1734802360000|2024-12-21 17:32:40|35.79|35.61|35.77|35.59|35.81|35.63|35.77|35.59|8
1734802370000|2024-12-21 17:32:50|35.76|35.58|35.77|35.59|35.77|35.59|35.73|35.55|8
1734802380000|2024-12-21 17:33:00|35.78|35.6|35.74|35.56|35.78|35.6|35.74|35.56|5
1734802390000|2024-12-21 17:33:10|35.73|35.55|35.72|35.54|35.73|35.55|35.7|35.52|8
1734802400000|2024-12-21 17:33:20|35.71|35.53|35.72|35.54|35.73|35.55|35.7|35.52|6
1734802410000|2024-12-21 17:33:30|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1734802420000|2024-12-21 17:33:40|35.76|35.58|35.77|35.59|35.79|35.61|35.76|35.58|6
1734802430000|2024-12-21 17:33:50|35.76|35.58|35.77|35.59|35.77|35.59|35.74|35.56|6
1734802440000|2024-12-21 17:34:00|35.76|35.58|35.76|35.58|35.77|35.59|35.74|35.56|9
1734802450000|2024-12-21 17:34:10|35.75|35.57|35.79|35.61|35.79|35.61|35.74|35.56|9
1734802460000|2024-12-21 17:34:20|35.78|35.6|35.77|35.59|35.78|35.6|35.76|35.58|4
1734802470000|2024-12-21 17:34:30|35.76|35.58|35.75|35.57|35.77|35.59|35.75|35.57|3
1734802480000|2024-12-21 17:34:40|35.74|35.56|35.72|35.54|35.74|35.56|35.7|35.52|8
1734802490000|2024-12-21 17:34:50|35.73|35.55|35.71|35.53|35.75|35.57|35.71|35.53|6
1734802500000|2024-12-21 17:35:00|35.7|35.52|35.71|35.53|35.72|35.54|35.69|35.51|6
1734802510000|2024-12-21 17:35:10|35.69|35.51|35.67|35.49|35.69|35.51|35.67|35.49|5
1734802520000|2024-12-21 17:35:20|35.68|35.5|35.73|35.55|35.73|35.55|35.68|35.5|6
1734802530000|2024-12-21 17:35:30|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|4
1734802540000|2024-12-21 17:35:40|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|7
1734802550000|2024-12-21 17:35:50|35.71|35.53|35.71|35.53|35.72|35.54|35.71|35.53|3
1734802560000|2024-12-21 17:36:00|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|5
1734802570000|2024-12-21 17:36:10|35.71|35.53|35.7|35.52|35.71|35.53|35.68|35.5|6
1734802580000|2024-12-21 17:36:20|35.69|35.51|35.66|35.48|35.69|35.51|35.66|35.48|5
1734802590000|2024-12-21 17:36:30|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734802600000|2024-12-21 17:36:40|35.71|35.53|35.73|35.55|35.74|35.56|35.7|35.52|9
1734802610000|2024-12-21 17:36:50|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1734802620000|2024-12-21 17:37:00|35.74|35.56|35.77|35.59|35.77|35.59|35.74|35.56|7
1734802630000|2024-12-21 17:37:10|35.78|35.6|35.81|35.63|35.81|35.63|35.77|35.59|5
1734802640000|2024-12-21 17:37:20|35.84|35.66|35.8|35.62|35.85|35.67|35.8|35.62|7
1734802650000|2024-12-21 17:37:30|35.79|35.61|35.82|35.64|35.82|35.64|35.79|35.61|8
1734802660000|2024-12-21 17:37:40|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1734802670000|2024-12-21 17:37:50|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734802680000|2024-12-21 17:38:00|35.88|35.7|35.9|35.72|35.91|35.73|35.88|35.7|6
1734802690000|2024-12-21 17:38:10|35.91|35.73|35.92|35.74|35.93|35.75|35.91|35.73|5
1734802700000|2024-12-21 17:38:20|35.93|35.75|35.92|35.74|35.93|35.75|35.91|35.73|4
1734802710000|2024-12-21 17:38:30|35.93|35.75|35.91|35.73|35.93|35.75|35.9|35.72|5
1734802720000|2024-12-21 17:38:40|35.9|35.72|35.85|35.67|35.9|35.72|35.85|35.67|7
1734802730000|2024-12-21 17:38:50|35.86|35.68|35.85|35.67|35.86|35.68|35.84|35.66|6
1734802740000|2024-12-21 17:39:00|35.86|35.68|35.88|35.7|35.88|35.7|35.86|35.68|3
1734802750000|2024-12-21 17:39:10|35.89|35.71|35.91|35.73|35.92|35.74|35.89|35.71|3
1734802760000|2024-12-21 17:39:20|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734802790000|2024-12-21 17:39:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734802800000|2024-12-21 17:40:00|35.95|35.77|35.97|35.79|35.98|35.8|35.95|35.77|7
1734802810000|2024-12-21 17:40:10|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1734802820000|2024-12-21 17:40:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734802830000|2024-12-21 17:40:30|35.96|35.78|35.98|35.8|35.98|35.8|35.96|35.78|3
1734802850000|2024-12-21 17:40:50|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1734802860000|2024-12-21 17:41:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734802870000|2024-12-21 17:41:10|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1734802890000|2024-12-21 17:41:30|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|3
1734802900000|2024-12-21 17:41:40|35.98|35.8|35.98|35.8|35.99|35.81|35.97|35.79|5
1734802910000|2024-12-21 17:41:50|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734802920000|2024-12-21 17:42:00|35.99|35.81|35.94|35.76|35.99|35.81|35.94|35.76|6
1734802930000|2024-12-21 17:42:10|35.93|35.75|35.89|35.71|35.93|35.75|35.89|35.71|6
1734802940000|2024-12-21 17:42:20|35.87|35.69|35.85|35.67|35.88|35.7|35.85|35.67|7
1734802950000|2024-12-21 17:42:30|35.84|35.66|35.85|35.67|35.85|35.67|35.83|35.65|6
1734802970000|2024-12-21 17:42:50|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1734802980000|2024-12-21 17:43:00|35.87|35.69|35.89|35.71|35.89|35.71|35.86|35.68|5
1734802990000|2024-12-21 17:43:10|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734803000000|2024-12-21 17:43:20|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734803010000|2024-12-21 17:43:30|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|4
1734803020000|2024-12-21 17:43:40|35.91|35.73|35.88|35.7|35.91|35.73|35.88|35.7|4
1734803030000|2024-12-21 17:43:50|35.87|35.69|35.82|35.64|35.87|35.69|35.82|35.64|5
1734803040000|2024-12-21 17:44:00|35.83|35.65|35.83|35.65|35.85|35.67|35.83|35.65|7
1734803060000|2024-12-21 17:44:20|35.82|35.64|35.81|35.63|35.82|35.64|35.8|35.62|4
1734803070000|2024-12-21 17:44:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734803090000|2024-12-21 17:44:50|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|3
1734803100000|2024-12-21 17:45:00|35.8|35.62|35.81|35.63|35.81|35.63|35.79|35.61|6
1734803110000|2024-12-21 17:45:10|35.82|35.64|35.85|35.67|35.85|35.67|35.82|35.64|4
1734803120000|2024-12-21 17:45:20|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1734803130000|2024-12-21 17:45:30|35.86|35.68|35.87|35.69|35.87|35.69|35.85|35.67|4
1734803140000|2024-12-21 17:45:40|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|3
1734803150000|2024-12-21 17:45:50|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|3
1734803160000|2024-12-21 17:46:00|35.95|35.77|35.95|35.77|35.96|35.78|35.94|35.76|5
1734803170000|2024-12-21 17:46:10|35.96|35.78|35.99|35.81|35.99|35.81|35.96|35.78|6
1734803180000|2024-12-21 17:46:20|35.98|35.8|35.98|35.8|35.99|35.81|35.97|35.79|7
1734803190000|2024-12-21 17:46:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734803200000|2024-12-21 17:46:40|35.96|35.78|35.95|35.77|35.96|35.78|35.93|35.75|5
1734803210000|2024-12-21 17:46:50|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1734803220000|2024-12-21 17:47:00|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1734803230000|2024-12-21 17:47:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734803240000|2024-12-21 17:47:20|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734803250000|2024-12-21 17:47:30|36|35.82|36.02|35.84|36.02|35.84|36|35.82|3
1734803260000|2024-12-21 17:47:40|36.03|35.85|36.05|35.87|36.05|35.87|36.03|35.85|3
1734803270000|2024-12-21 17:47:50|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1734803290000|2024-12-21 17:48:10|36.08|35.9|36.08|35.9|36.09|35.91|36.08|35.9|3
1734803300000|2024-12-21 17:48:20|36.07|35.89|36.03|35.85|36.07|35.89|36.02|35.84|7
1734803310000|2024-12-21 17:48:30|36.02|35.84|35.98|35.8|36.02|35.84|35.96|35.78|8
1734803320000|2024-12-21 17:48:40|35.97|35.79|35.99|35.81|35.99|35.81|35.97|35.79|7
1734803330000|2024-12-21 17:48:50|36|35.82|35.99|35.81|36.01|35.83|35.99|35.81|11
1734803340000|2024-12-21 17:49:00|36|35.82|35.98|35.8|36|35.82|35.98|35.8|5
1734803350000|2024-12-21 17:49:10|35.99|35.81|36|35.82|36|35.82|35.98|35.8|5
1734803360000|2024-12-21 17:49:20|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1734803370000|2024-12-21 17:49:30|36.01|35.83|36.02|35.84|36.03|35.85|36.01|35.83|3
1734803380000|2024-12-21 17:49:40|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734803390000|2024-12-21 17:49:50|36.01|35.83|36.03|35.85|36.03|35.85|36.01|35.83|3
1734803400000|2024-12-21 17:50:00|36.02|35.84|36.04|35.86|36.04|35.86|36.02|35.84|7
1734803410000|2024-12-21 17:50:10|36.05|35.87|36.1|35.92|36.1|35.92|36.05|35.87|4
1734803420000|2024-12-21 17:50:20|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1734803450000|2024-12-21 17:50:50|36.11|35.93|36.15|35.97|36.15|35.97|36.11|35.93|4
1734803460000|2024-12-21 17:51:00|36.16|35.98|36.19|36.01|36.19|36.01|36.16|35.98|4
1734803470000|2024-12-21 17:51:10|36.2|36.02|36.22|36.04|36.22|36.04|36.2|36.02|5
1734803480000|2024-12-21 17:51:20|36.21|36.03|36.21|36.03|36.21|36.03|36.2|36.02|3
1734803490000|2024-12-21 17:51:30|36.2|36.02|36.18|36|36.2|36.02|36.18|36|3
1734803500000|2024-12-21 17:51:40|36.17|35.99|36.16|35.98|36.17|35.99|36.15|35.97|4
1734803510000|2024-12-21 17:51:50|36.15|35.97|36.1|35.92|36.15|35.97|36.08|35.9|10
1734803520000|2024-12-21 17:52:00|36.11|35.93|36.11|35.93|36.12|35.94|36.11|35.93|3
1734803530000|2024-12-21 17:52:10|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1734803540000|2024-12-21 17:52:20|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1734803550000|2024-12-21 17:52:30|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734803560000|2024-12-21 17:52:40|36.1|35.92|36.13|35.95|36.13|35.95|36.1|35.92|4
1734803570000|2024-12-21 17:52:50|36.17|35.99|36.17|35.99|36.17|35.99|36.16|35.98|3
1734803580000|2024-12-21 17:53:00|36.18|36|36.18|36|36.18|36|36.17|35.99|3
1734803590000|2024-12-21 17:53:10|36.17|35.99|36.18|36|36.18|36|36.17|35.99|4
1734803620000|2024-12-21 17:53:40|36.17|35.99|36.16|35.98|36.17|35.99|36.15|35.97|4
1734803630000|2024-12-21 17:53:50|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1734803640000|2024-12-21 17:54:00|36.18|36|36.18|36|36.18|36|36.18|36|1
1734803650000|2024-12-21 17:54:10|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1734803660000|2024-12-21 17:54:20|36.18|36|36.18|36|36.18|36|36.18|36|1
1734803670000|2024-12-21 17:54:30|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1734803680000|2024-12-21 17:54:40|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1734803700000|2024-12-21 17:55:00|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734803710000|2024-12-21 17:55:10|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734803730000|2024-12-21 17:55:30|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1734803740000|2024-12-21 17:55:40|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1734803750000|2024-12-21 17:55:50|36.22|36.04|36.22|36.04|36.22|36.04|36.21|36.03|3
1734803760000|2024-12-21 17:56:00|36.21|36.03|36.23|36.05|36.23|36.05|36.21|36.03|3
1734803790000|2024-12-21 17:56:30|36.24|36.06|36.26|36.08|36.26|36.08|36.24|36.06|3
1734803800000|2024-12-21 17:56:40|36.28|36.1|36.29|36.11|36.29|36.11|36.28|36.1|4
1734803810000|2024-12-21 17:56:50|36.3|36.12|36.3|36.12|36.3|36.12|36.3|36.12|1
1734803820000|2024-12-21 17:57:00|36.29|36.11|36.26|36.08|36.29|36.11|36.26|36.08|4
1734803830000|2024-12-21 17:57:10|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1734803840000|2024-12-21 17:57:20|36.24|36.06|36.21|36.03|36.25|36.07|36.21|36.03|4
1734803870000|2024-12-21 17:57:50|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1734803880000|2024-12-21 17:58:00|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1734803890000|2024-12-21 17:58:10|36.21|36.03|36.2|36.02|36.21|36.03|36.19|36.01|4
1734803920000|2024-12-21 17:58:40|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1734803930000|2024-12-21 17:58:50|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1734803940000|2024-12-21 17:59:00|36.18|36|36.18|36|36.18|36|36.18|36|1
1734803950000|2024-12-21 17:59:10|36.15|35.97|36.13|35.95|36.15|35.97|36.13|35.95|3
1734803960000|2024-12-21 17:59:20|36.14|35.96|36.11|35.93|36.14|35.96|36.11|35.93|4
1734803970000|2024-12-21 17:59:30|36.09|35.91|36.09|35.91|36.1|35.92|36.09|35.91|3
1734803980000|2024-12-21 17:59:40|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|4
1734804000000|2024-12-21 18:00:00|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|6
1734804010000|2024-12-21 18:00:10|36.1|35.92|36.09|35.91|36.1|35.92|36.08|35.9|6
1734804020000|2024-12-21 18:00:20|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1734804030000|2024-12-21 18:00:30|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734804040000|2024-12-21 18:00:40|36.09|35.91|36.09|35.91|36.1|35.92|36.09|35.91|3
1734804050000|2024-12-21 18:00:50|36.08|35.9|36.08|35.9|36.08|35.9|36.07|35.89|5
1734804060000|2024-12-21 18:01:00|36.07|35.89|36.07|35.89|36.08|35.9|36.07|35.89|3
1734804070000|2024-12-21 18:01:10|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|6
1734804080000|2024-12-21 18:01:20|36.08|35.9|36.08|35.9|36.08|35.9|36.07|35.89|3
1734804090000|2024-12-21 18:01:30|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734804110000|2024-12-21 18:01:50|36.11|35.93|36.08|35.9|36.11|35.93|36.07|35.89|9
1734804120000|2024-12-21 18:02:00|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1734804130000|2024-12-21 18:02:10|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1734804140000|2024-12-21 18:02:20|36.05|35.87|36.09|35.91|36.09|35.91|36.05|35.87|4
1734804150000|2024-12-21 18:02:30|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|4
1734804160000|2024-12-21 18:02:40|36.12|35.94|36.17|35.99|36.17|35.99|36.12|35.94|4
1734804170000|2024-12-21 18:02:50|36.18|36|36.18|36|36.19|36.01|36.17|35.99|5
1734804180000|2024-12-21 18:03:00|36.16|35.98|36.14|35.96|36.17|35.99|36.14|35.96|7
1734804190000|2024-12-21 18:03:10|36.15|35.97|36.19|36.01|36.19|36.01|36.15|35.97|3
1734804200000|2024-12-21 18:03:20|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1734804210000|2024-12-21 18:03:30|36.2|36.02|36.12|35.94|36.2|36.02|36.12|35.94|8
1734804220000|2024-12-21 18:03:40|36.1|35.92|36.11|35.93|36.11|35.93|36.09|35.91|4
1734804230000|2024-12-21 18:03:50|36.1|35.92|36.08|35.9|36.1|35.92|36.08|35.9|4
1734804240000|2024-12-21 18:04:00|36.09|35.91|36.11|35.93|36.11|35.93|36.09|35.91|3
1734804250000|2024-12-21 18:04:10|36.1|35.92|36.08|35.9|36.1|35.92|36.07|35.89|4
1734804270000|2024-12-21 18:04:30|36.09|35.91|36.1|35.92|36.1|35.92|36.08|35.9|6
1734804280000|2024-12-21 18:04:40|36.09|35.91|36.07|35.89|36.1|35.92|36.07|35.89|5
1734804290000|2024-12-21 18:04:50|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1734804300000|2024-12-21 18:05:00|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734804320000|2024-12-21 18:05:20|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734804340000|2024-12-21 18:05:40|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1734804350000|2024-12-21 18:05:50|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734804360000|2024-12-21 18:06:00|36.08|35.9|36.07|35.89|36.08|35.9|36.06|35.88|4
1734804370000|2024-12-21 18:06:10|36.08|35.9|36.11|35.93|36.11|35.93|36.08|35.9|4
1734804380000|2024-12-21 18:06:20|36.12|35.94|36.18|36|36.18|36|36.12|35.94|13
1734804390000|2024-12-21 18:06:30|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1734804400000|2024-12-21 18:06:40|36.18|36|36.13|35.95|36.18|36|36.13|35.95|10
1734804410000|2024-12-21 18:06:50|36.12|35.94|36.11|35.93|36.12|35.94|36.09|35.91|6
1734804420000|2024-12-21 18:07:00|36.12|35.94|36.13|35.95|36.13|35.95|36.11|35.93|4
1734804430000|2024-12-21 18:07:10|36.11|35.93|36.1|35.92|36.12|35.94|36.09|35.91|8
1734804440000|2024-12-21 18:07:20|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1734804450000|2024-12-21 18:07:30|36.09|35.91|36.06|35.88|36.1|35.92|36.06|35.88|6
1734804460000|2024-12-21 18:07:40|36.05|35.87|36.01|35.83|36.05|35.87|36.01|35.83|5
1734804470000|2024-12-21 18:07:50|36|35.82|35.99|35.81|36|35.82|35.98|35.8|5
1734804480000|2024-12-21 18:08:00|36|35.82|36.01|35.83|36.02|35.84|36|35.82|4
1734804490000|2024-12-21 18:08:10|36|35.82|35.99|35.81|36|35.82|35.98|35.8|4
1734804500000|2024-12-21 18:08:20|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734804510000|2024-12-21 18:08:30|36|35.82|35.99|35.81|36|35.82|35.99|35.81|8
1734804520000|2024-12-21 18:08:40|36|35.82|36|35.82|36|35.82|35.99|35.81|5
1734804530000|2024-12-21 18:08:50|36.01|35.83|36.05|35.87|36.05|35.87|36.01|35.83|5
1734804540000|2024-12-21 18:09:00|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|6
1734804550000|2024-12-21 18:09:10|36.06|35.88|36.06|35.88|36.07|35.89|36.06|35.88|3
1734804560000|2024-12-21 18:09:20|36.07|35.89|36.01|35.83|36.07|35.89|36.01|35.83|6
1734804570000|2024-12-21 18:09:30|36|35.82|36.01|35.83|36.01|35.83|35.99|35.81|4
1734804580000|2024-12-21 18:09:40|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734804590000|2024-12-21 18:09:50|36.03|35.85|36.05|35.87|36.05|35.87|36.03|35.85|2
1734804600000|2024-12-21 18:10:00|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|9
1734804610000|2024-12-21 18:10:10|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734804620000|2024-12-21 18:10:20|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|3
1734804630000|2024-12-21 18:10:30|36.03|35.85|36|35.82|36.03|35.85|36|35.82|6
1734804640000|2024-12-21 18:10:40|35.99|35.81|35.95|35.77|35.99|35.81|35.95|35.77|7
1734804650000|2024-12-21 18:10:50|35.94|35.76|35.93|35.75|35.95|35.77|35.93|35.75|6
1734804660000|2024-12-21 18:11:00|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1734804670000|2024-12-21 18:11:10|35.94|35.76|35.94|35.76|35.95|35.77|35.94|35.76|5
1734804680000|2024-12-21 18:11:20|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734804690000|2024-12-21 18:11:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734804700000|2024-12-21 18:11:40|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734804710000|2024-12-21 18:11:50|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734804730000|2024-12-21 18:12:10|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|4
1734804750000|2024-12-21 18:12:30|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1734804760000|2024-12-21 18:12:40|35.9|35.72|35.94|35.76|35.94|35.76|35.89|35.71|5
1734804780000|2024-12-21 18:13:00|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|3
1734804790000|2024-12-21 18:13:10|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734804800000|2024-12-21 18:13:20|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|3
1734804810000|2024-12-21 18:13:30|35.89|35.71|35.89|35.71|35.91|35.73|35.89|35.71|5
1734804820000|2024-12-21 18:13:40|35.9|35.72|35.88|35.7|35.9|35.72|35.88|35.7|3
1734804830000|2024-12-21 18:13:50|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734804840000|2024-12-21 18:14:00|35.85|35.67|35.83|35.65|35.85|35.67|35.83|35.65|3
1734804850000|2024-12-21 18:14:10|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|7
1734804860000|2024-12-21 18:14:20|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1734804870000|2024-12-21 18:14:30|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734804880000|2024-12-21 18:14:40|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1734804890000|2024-12-21 18:14:50|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1734804900000|2024-12-21 18:15:00|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1734804910000|2024-12-21 18:15:10|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734804920000|2024-12-21 18:15:20|35.81|35.63|35.77|35.59|35.81|35.63|35.77|35.59|4
1734804930000|2024-12-21 18:15:30|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|4
1734804940000|2024-12-21 18:15:40|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1734804960000|2024-12-21 18:16:00|35.79|35.61|35.8|35.62|35.8|35.62|35.78|35.6|4
1734804970000|2024-12-21 18:16:10|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|6
1734804980000|2024-12-21 18:16:20|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1734804990000|2024-12-21 18:16:30|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1734805010000|2024-12-21 18:16:50|35.84|35.66|35.87|35.69|35.87|35.69|35.84|35.66|4
1734805020000|2024-12-21 18:17:00|35.9|35.72|35.93|35.75|35.93|35.75|35.9|35.72|8
1734805030000|2024-12-21 18:17:10|35.94|35.76|35.92|35.74|35.94|35.76|35.92|35.74|5
1734805040000|2024-12-21 18:17:20|35.93|35.75|35.96|35.78|35.96|35.78|35.93|35.75|3
1734805050000|2024-12-21 18:17:30|35.95|35.77|35.95|35.77|35.96|35.78|35.94|35.76|5
1734805060000|2024-12-21 18:17:40|35.96|35.78|35.97|35.79|35.98|35.8|35.96|35.78|4
1734805070000|2024-12-21 18:17:50|35.98|35.8|35.97|35.79|35.98|35.8|35.96|35.78|5
1734805080000|2024-12-21 18:18:00|35.98|35.8|36.01|35.83|36.01|35.83|35.98|35.8|4
1734805090000|2024-12-21 18:18:10|36.02|35.84|36.05|35.87|36.05|35.87|36.02|35.84|4
1734805100000|2024-12-21 18:18:20|36.04|35.86|36.04|35.86|36.05|35.87|36.01|35.83|9
1734805110000|2024-12-21 18:18:30|36.05|35.87|36.05|35.87|36.05|35.87|36.04|35.86|5
1734805120000|2024-12-21 18:18:40|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|3
1734805130000|2024-12-21 18:18:50|36.05|35.87|36.02|35.84|36.05|35.87|36.01|35.83|8
1734805140000|2024-12-21 18:19:00|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|4
1734805150000|2024-12-21 18:19:10|36.03|35.85|36.05|35.87|36.05|35.87|36.02|35.84|9
1734805160000|2024-12-21 18:19:20|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|5
1734805170000|2024-12-21 18:19:30|36.03|35.85|36.06|35.88|36.06|35.88|36.03|35.85|4
1734805180000|2024-12-21 18:19:40|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734805190000|2024-12-21 18:19:50|36.04|35.86|36.01|35.83|36.04|35.86|36|35.82|6
1734805200000|2024-12-21 18:20:00|36.02|35.84|35.99|35.81|36.02|35.84|35.99|35.81|3
1734805210000|2024-12-21 18:20:10|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1734805220000|2024-12-21 18:20:20|36.01|35.83|36.02|35.84|36.03|35.85|36.01|35.83|4
1734805230000|2024-12-21 18:20:30|36.03|35.85|36.03|35.85|36.03|35.85|36.02|35.84|3
1734805240000|2024-12-21 18:20:40|36.04|35.86|36.06|35.88|36.06|35.88|36.04|35.86|7
1734805250000|2024-12-21 18:20:50|36.05|35.87|36.03|35.85|36.05|35.87|36.01|35.83|5
1734805260000|2024-12-21 18:21:00|36.04|35.86|36.04|35.86|36.04|35.86|36.02|35.84|7
1734805280000|2024-12-21 18:21:20|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|5
1734805290000|2024-12-21 18:21:30|36.02|35.84|36.03|35.85|36.04|35.86|36.02|35.84|10
1734805300000|2024-12-21 18:21:40|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|2
1734805310000|2024-12-21 18:21:50|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734805320000|2024-12-21 18:22:00|36.08|35.9|36.11|35.93|36.11|35.93|36.08|35.9|6
1734805330000|2024-12-21 18:22:10|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1734805340000|2024-12-21 18:22:20|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|4
1734805350000|2024-12-21 18:22:30|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|6
1734805360000|2024-12-21 18:22:40|36.07|35.89|36.07|35.89|36.07|35.89|36.06|35.88|3
1734805370000|2024-12-21 18:22:50|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1734805380000|2024-12-21 18:23:00|36.06|35.88|36.07|35.89|36.08|35.9|36.06|35.88|6
1734805390000|2024-12-21 18:23:10|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734805400000|2024-12-21 18:23:20|36.06|35.88|36.04|35.86|36.06|35.88|36.04|35.86|3
1734805410000|2024-12-21 18:23:30|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|4
1734805420000|2024-12-21 18:23:40|36.03|35.85|36|35.82|36.03|35.85|36|35.82|4
1734805430000|2024-12-21 18:23:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734805440000|2024-12-21 18:24:00|36|35.82|35.95|35.77|36|35.82|35.95|35.77|6
1734805450000|2024-12-21 18:24:10|35.94|35.76|35.94|35.76|35.94|35.76|35.93|35.75|3
1734805460000|2024-12-21 18:24:20|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734805470000|2024-12-21 18:24:30|35.94|35.76|35.97|35.79|35.98|35.8|35.94|35.76|7
1734805480000|2024-12-21 18:24:40|35.98|35.8|36.01|35.83|36.01|35.83|35.98|35.8|2
1734805490000|2024-12-21 18:24:50|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734805500000|2024-12-21 18:25:00|36.04|35.86|36.05|35.87|36.05|35.87|36.03|35.85|5
1734805510000|2024-12-21 18:25:10|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734805520000|2024-12-21 18:25:20|36.08|35.9|36.06|35.88|36.08|35.9|36.06|35.88|3
1734805530000|2024-12-21 18:25:30|36.05|35.87|36.03|35.85|36.05|35.87|36.01|35.83|7
1734805540000|2024-12-21 18:25:40|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1734805550000|2024-12-21 18:25:50|36.01|35.83|36|35.82|36.01|35.83|35.99|35.81|4
1734805560000|2024-12-21 18:26:00|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1734805570000|2024-12-21 18:26:10|36.01|35.83|36|35.82|36.01|35.83|35.98|35.8|12
1734805580000|2024-12-21 18:26:20|36.02|35.84|36.01|35.83|36.02|35.84|36|35.82|5
1734805600000|2024-12-21 18:26:40|36.02|35.84|36.04|35.86|36.04|35.86|36.02|35.84|5
1734805620000|2024-12-21 18:27:00|36.05|35.87|36.03|35.85|36.05|35.87|36.03|35.85|3
1734805630000|2024-12-21 18:27:10|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1734805640000|2024-12-21 18:27:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734805660000|2024-12-21 18:27:40|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|3
1734805670000|2024-12-21 18:27:50|35.98|35.8|35.97|35.79|35.98|35.8|35.96|35.78|5
1734805680000|2024-12-21 18:28:00|35.98|35.8|36.02|35.84|36.02|35.84|35.98|35.8|3
1734805690000|2024-12-21 18:28:10|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|4
1734805700000|2024-12-21 18:28:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734805710000|2024-12-21 18:28:30|36.05|35.87|36.01|35.83|36.05|35.87|36.01|35.83|4
1734805720000|2024-12-21 18:28:40|36|35.82|36.01|35.83|36.01|35.83|35.99|35.81|6
1734805730000|2024-12-21 18:28:50|36|35.82|35.98|35.8|36|35.82|35.97|35.79|5
1734805740000|2024-12-21 18:29:00|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|5
1734805750000|2024-12-21 18:29:10|35.96|35.78|35.9|35.72|35.96|35.78|35.9|35.72|7
1734805760000|2024-12-21 18:29:20|35.91|35.73|35.89|35.71|35.91|35.73|35.89|35.71|5
1734805780000|2024-12-21 18:29:40|35.9|35.72|35.9|35.72|35.9|35.72|35.88|35.7|7
1734805800000|2024-12-21 18:30:00|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734805810000|2024-12-21 18:30:10|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734805820000|2024-12-21 18:30:20|35.93|35.75|35.98|35.8|35.98|35.8|35.93|35.75|5
1734805830000|2024-12-21 18:30:30|35.99|35.81|35.99|35.81|35.99|35.81|35.98|35.8|3
1734805840000|2024-12-21 18:30:40|35.97|35.79|35.93|35.75|35.97|35.79|35.93|35.75|8
1734805850000|2024-12-21 18:30:50|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1734805860000|2024-12-21 18:31:00|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|6
1734805870000|2024-12-21 18:31:10|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|5
1734805880000|2024-12-21 18:31:20|35.97|35.79|35.97|35.79|35.97|35.79|35.94|35.76|6
1734805890000|2024-12-21 18:31:30|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|5
1734805900000|2024-12-21 18:31:40|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|7
1734805910000|2024-12-21 18:31:50|35.96|35.78|35.93|35.75|35.96|35.78|35.93|35.75|8
1734805920000|2024-12-21 18:32:00|35.94|35.76|35.88|35.7|35.94|35.76|35.88|35.7|7
1734805930000|2024-12-21 18:32:10|35.87|35.69|35.87|35.69|35.88|35.7|35.84|35.66|9
1734805940000|2024-12-21 18:32:20|35.88|35.7|35.85|35.67|35.88|35.7|35.84|35.66|8
1734805950000|2024-12-21 18:32:30|35.84|35.66|35.84|35.66|35.84|35.66|35.83|35.65|5
1734805960000|2024-12-21 18:32:40|35.83|35.65|35.84|35.66|35.85|35.67|35.83|35.65|4
1734805970000|2024-12-21 18:32:50|35.83|35.65|35.79|35.61|35.84|35.66|35.79|35.61|7
1734805980000|2024-12-21 18:33:00|35.8|35.62|35.75|35.57|35.8|35.62|35.75|35.57|5
1734805990000|2024-12-21 18:33:10|35.76|35.58|35.78|35.6|35.78|35.6|35.75|35.57|5
1734806000000|2024-12-21 18:33:20|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|5
1734806010000|2024-12-21 18:33:30|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734806020000|2024-12-21 18:33:40|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734806030000|2024-12-21 18:33:50|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734806040000|2024-12-21 18:34:00|35.77|35.59|35.83|35.65|35.83|35.65|35.77|35.59|4
1734806050000|2024-12-21 18:34:10|35.82|35.64|35.83|35.65|35.85|35.67|35.82|35.64|6
1734806060000|2024-12-21 18:34:20|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1734806070000|2024-12-21 18:34:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734806080000|2024-12-21 18:34:40|35.83|35.65|35.8|35.62|35.83|35.65|35.79|35.61|6
1734806090000|2024-12-21 18:34:50|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1734806100000|2024-12-21 18:35:00|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|3
1734806110000|2024-12-21 18:35:10|35.84|35.66|35.81|35.63|35.84|35.66|35.81|35.63|6
1734806120000|2024-12-21 18:35:20|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1734806130000|2024-12-21 18:35:30|35.84|35.66|35.89|35.71|35.89|35.71|35.84|35.66|4
1734806140000|2024-12-21 18:35:40|35.9|35.72|35.88|35.7|35.9|35.72|35.88|35.7|3
1734806150000|2024-12-21 18:35:50|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1734806160000|2024-12-21 18:36:00|35.84|35.66|35.76|35.58|35.84|35.66|35.74|35.56|12
1734806170000|2024-12-21 18:36:10|35.77|35.59|35.78|35.6|35.78|35.6|35.76|35.58|6
1734806180000|2024-12-21 18:36:20|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1734806190000|2024-12-21 18:36:30|35.77|35.59|35.73|35.55|35.77|35.59|35.73|35.55|4
1734806200000|2024-12-21 18:36:40|35.72|35.54|35.74|35.56|35.74|35.56|35.72|35.54|3
1734806210000|2024-12-21 18:36:50|35.75|35.57|35.77|35.59|35.78|35.6|35.75|35.57|5
1734806220000|2024-12-21 18:37:00|35.78|35.6|35.74|35.56|35.78|35.6|35.74|35.56|5
1734806230000|2024-12-21 18:37:10|35.75|35.57|35.73|35.55|35.75|35.57|35.72|35.54|5
1734806240000|2024-12-21 18:37:20|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1734806250000|2024-12-21 18:37:30|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1734806260000|2024-12-21 18:37:40|35.75|35.57|35.74|35.56|35.75|35.57|35.73|35.55|6
1734806280000|2024-12-21 18:38:00|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|4
1734806290000|2024-12-21 18:38:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734806300000|2024-12-21 18:38:20|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1734806310000|2024-12-21 18:38:30|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734806340000|2024-12-21 18:39:00|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1734806350000|2024-12-21 18:39:10|35.72|35.54|35.69|35.51|35.72|35.54|35.69|35.51|3
1734806380000|2024-12-21 18:39:40|35.67|35.49|35.65|35.47|35.67|35.49|35.65|35.47|3
1734806390000|2024-12-21 18:39:50|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|4
1734806410000|2024-12-21 18:40:10|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1734806420000|2024-12-21 18:40:20|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|2
1734806430000|2024-12-21 18:40:30|35.69|35.51|35.73|35.55|35.73|35.55|35.69|35.51|4
1734806440000|2024-12-21 18:40:40|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|3
1734806450000|2024-12-21 18:40:50|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|4
1734806460000|2024-12-21 18:41:00|35.71|35.53|35.72|35.54|35.73|35.55|35.71|35.53|4
1734806470000|2024-12-21 18:41:10|35.71|35.53|35.75|35.57|35.75|35.57|35.71|35.53|5
1734806480000|2024-12-21 18:41:20|35.74|35.56|35.76|35.58|35.76|35.58|35.74|35.56|3
1734806490000|2024-12-21 18:41:30|35.77|35.59|35.8|35.62|35.8|35.62|35.77|35.59|4
1734806500000|2024-12-21 18:41:40|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|3
1734806510000|2024-12-21 18:41:50|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|5
1734806520000|2024-12-21 18:42:00|35.83|35.65|35.8|35.62|35.83|35.65|35.8|35.62|3
1734806530000|2024-12-21 18:42:10|35.79|35.61|35.8|35.62|35.81|35.63|35.79|35.61|4
1734806540000|2024-12-21 18:42:20|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734806550000|2024-12-21 18:42:30|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734806560000|2024-12-21 18:42:40|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1734806570000|2024-12-21 18:42:50|35.81|35.63|35.84|35.66|35.84|35.66|35.81|35.63|4
1734806580000|2024-12-21 18:43:00|35.83|35.65|35.9|35.72|35.9|35.72|35.83|35.65|3
1734806590000|2024-12-21 18:43:10|35.91|35.73|35.93|35.75|35.93|35.75|35.91|35.73|3
1734806600000|2024-12-21 18:43:20|35.96|35.78|35.95|35.77|35.97|35.79|35.95|35.77|4
1734806620000|2024-12-21 18:43:40|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734806640000|2024-12-21 18:44:00|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734806650000|2024-12-21 18:44:10|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734806660000|2024-12-21 18:44:20|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734806670000|2024-12-21 18:44:30|35.93|35.75|35.93|35.75|35.94|35.76|35.93|35.75|3
1734806680000|2024-12-21 18:44:40|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734806690000|2024-12-21 18:44:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734806700000|2024-12-21 18:45:00|35.93|35.75|35.91|35.73|35.94|35.76|35.91|35.73|7
1734806710000|2024-12-21 18:45:10|35.92|35.74|35.93|35.75|35.93|35.75|35.91|35.73|4
1734806720000|2024-12-21 18:45:20|35.92|35.74|35.85|35.67|35.92|35.74|35.84|35.66|15
1734806730000|2024-12-21 18:45:30|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1734806740000|2024-12-21 18:45:40|35.84|35.66|35.82|35.64|35.84|35.66|35.81|35.63|5
1734806750000|2024-12-21 18:45:50|35.81|35.63|35.77|35.59|35.81|35.63|35.77|35.59|7
1734806760000|2024-12-21 18:46:00|35.78|35.6|35.79|35.61|35.79|35.61|35.77|35.59|10
1734806770000|2024-12-21 18:46:10|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1734806780000|2024-12-21 18:46:20|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1734806790000|2024-12-21 18:46:30|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|4
1734806800000|2024-12-21 18:46:40|35.83|35.65|35.8|35.62|35.83|35.65|35.8|35.62|5
1734806810000|2024-12-21 18:46:50|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|3
1734806820000|2024-12-21 18:47:00|35.79|35.61|35.76|35.58|35.79|35.61|35.74|35.56|10
1734806830000|2024-12-21 18:47:10|35.75|35.57|35.72|35.54|35.75|35.57|35.72|35.54|4
1734806840000|2024-12-21 18:47:20|35.71|35.53|35.69|35.51|35.72|35.54|35.68|35.5|8
1734806850000|2024-12-21 18:47:30|35.73|35.55|35.74|35.56|35.75|35.57|35.73|35.55|4
1734806860000|2024-12-21 18:47:40|35.75|35.57|35.72|35.54|35.75|35.57|35.72|35.54|8
1734806870000|2024-12-21 18:47:50|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1734806880000|2024-12-21 18:48:00|35.71|35.53|35.74|35.56|35.74|35.56|35.71|35.53|3
1734806890000|2024-12-21 18:48:10|35.73|35.55|35.7|35.52|35.73|35.55|35.69|35.51|6
1734806900000|2024-12-21 18:48:20|35.71|35.53|35.74|35.56|35.74|35.56|35.71|35.53|6
1734806910000|2024-12-21 18:48:30|35.73|35.55|35.71|35.53|35.73|35.55|35.71|35.53|3
1734806920000|2024-12-21 18:48:40|35.72|35.54|35.72|35.54|35.73|35.55|35.72|35.54|3
1734806930000|2024-12-21 18:48:50|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1734806950000|2024-12-21 18:49:10|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1734806970000|2024-12-21 18:49:30|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1734806980000|2024-12-21 18:49:40|35.65|35.47|35.66|35.48|35.67|35.49|35.65|35.47|6
1734806990000|2024-12-21 18:49:50|35.67|35.49|35.66|35.48|35.67|35.49|35.65|35.47|4
1734807000000|2024-12-21 18:50:00|35.65|35.47|35.65|35.47|35.66|35.48|35.65|35.47|3
1734807010000|2024-12-21 18:50:10|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734807020000|2024-12-21 18:50:20|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|6
1734807030000|2024-12-21 18:50:30|35.62|35.44|35.62|35.44|35.64|35.46|35.62|35.44|5
1734807040000|2024-12-21 18:50:40|35.61|35.43|35.61|35.43|35.62|35.44|35.61|35.43|3
1734807050000|2024-12-21 18:50:50|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1734807060000|2024-12-21 18:51:00|35.64|35.46|35.64|35.46|35.65|35.47|35.64|35.46|3
1734807070000|2024-12-21 18:51:10|35.65|35.47|35.61|35.43|35.65|35.47|35.61|35.43|4
1734807080000|2024-12-21 18:51:20|35.58|35.4|35.58|35.4|35.58|35.4|35.56|35.38|7
1734807090000|2024-12-21 18:51:30|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1734807100000|2024-12-21 18:51:40|35.58|35.4|35.6|35.42|35.6|35.42|35.58|35.4|3
1734807110000|2024-12-21 18:51:50|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1734807120000|2024-12-21 18:52:00|35.61|35.43|35.64|35.46|35.65|35.47|35.61|35.43|7
1734807130000|2024-12-21 18:52:10|35.65|35.47|35.6|35.42|35.65|35.47|35.6|35.42|5
1734807140000|2024-12-21 18:52:20|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1734807150000|2024-12-21 18:52:30|35.59|35.41|35.57|35.39|35.6|35.42|35.56|35.38|7
1734807160000|2024-12-21 18:52:40|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1734807180000|2024-12-21 18:53:00|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1734807190000|2024-12-21 18:53:10|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734807200000|2024-12-21 18:53:20|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|2
1734807210000|2024-12-21 18:53:30|35.61|35.43|35.61|35.43|35.62|35.44|35.61|35.43|3
1734807220000|2024-12-21 18:53:40|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734807230000|2024-12-21 18:53:50|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1734807240000|2024-12-21 18:54:00|35.58|35.4|35.58|35.4|35.59|35.41|35.58|35.4|3
1734807250000|2024-12-21 18:54:10|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|6
1734807260000|2024-12-21 18:54:20|35.6|35.42|35.59|35.41|35.61|35.43|35.59|35.41|4
1734807310000|2024-12-21 18:55:10|35.57|35.39|35.56|35.38|35.57|35.39|35.55|35.37|6
1734807320000|2024-12-21 18:55:20|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1734807330000|2024-12-21 18:55:30|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|4
1734807340000|2024-12-21 18:55:40|35.58|35.4|35.61|35.43|35.61|35.43|35.58|35.4|2
1734807350000|2024-12-21 18:55:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734807360000|2024-12-21 18:56:00|35.61|35.43|35.61|35.43|35.61|35.43|35.6|35.42|3
1734807380000|2024-12-21 18:56:20|35.6|35.42|35.6|35.42|35.61|35.43|35.6|35.42|3
1734807390000|2024-12-21 18:56:30|35.61|35.43|35.64|35.46|35.64|35.46|35.61|35.43|4
1734807400000|2024-12-21 18:56:40|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734807410000|2024-12-21 18:56:50|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1734807420000|2024-12-21 18:57:00|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|3
1734807430000|2024-12-21 18:57:10|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|2
1734807440000|2024-12-21 18:57:20|35.72|35.54|35.73|35.55|35.74|35.56|35.72|35.54|4
1734807450000|2024-12-21 18:57:30|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1734807460000|2024-12-21 18:57:40|35.71|35.53|35.73|35.55|35.73|35.55|35.71|35.53|5
1734807470000|2024-12-21 18:57:50|35.72|35.54|35.73|35.55|35.74|35.56|35.72|35.54|4
1734807490000|2024-12-21 18:58:10|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734807500000|2024-12-21 18:58:20|35.77|35.59|35.74|35.56|35.77|35.59|35.74|35.56|4
1734807510000|2024-12-21 18:58:30|35.75|35.57|35.75|35.57|35.75|35.57|35.74|35.56|3
1734807520000|2024-12-21 18:58:40|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734807530000|2024-12-21 18:58:50|35.73|35.55|35.75|35.57|35.75|35.57|35.73|35.55|3
1734807540000|2024-12-21 18:59:00|35.74|35.56|35.72|35.54|35.75|35.57|35.72|35.54|5
1734807550000|2024-12-21 18:59:10|35.71|35.53|35.7|35.52|35.72|35.54|35.69|35.51|6
1734807560000|2024-12-21 18:59:20|35.69|35.51|35.69|35.51|35.69|35.51|35.68|35.5|3
1734807570000|2024-12-21 18:59:30|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1734807590000|2024-12-21 18:59:50|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1734807600000|2024-12-21 19:00:00|35.72|35.54|35.74|35.56|35.74|35.56|35.72|35.54|3
1734807610000|2024-12-21 19:00:10|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1734807620000|2024-12-21 19:00:20|35.72|35.54|35.72|35.54|35.73|35.55|35.71|35.53|5
1734807630000|2024-12-21 19:00:30|35.7|35.52|35.7|35.52|35.7|35.52|35.68|35.5|5
1734807640000|2024-12-21 19:00:40|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1734807650000|2024-12-21 19:00:50|35.69|35.51|35.67|35.49|35.69|35.51|35.67|35.49|3
1734807660000|2024-12-21 19:01:00|35.66|35.48|35.61|35.43|35.66|35.48|35.61|35.43|8
1734807670000|2024-12-21 19:01:10|35.6|35.42|35.57|35.39|35.6|35.42|35.55|35.37|6
1734807680000|2024-12-21 19:01:20|35.58|35.4|35.56|35.38|35.58|35.4|35.55|35.37|10
1734807690000|2024-12-21 19:01:30|35.57|35.39|35.56|35.38|35.57|35.39|35.55|35.37|3
1734807700000|2024-12-21 19:01:40|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1734807710000|2024-12-21 19:01:50|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1734807720000|2024-12-21 19:02:00|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1734807730000|2024-12-21 19:02:10|35.54|35.36|35.57|35.39|35.57|35.39|35.54|35.36|5
1734807740000|2024-12-21 19:02:20|35.58|35.4|35.63|35.45|35.63|35.45|35.58|35.4|6
1734807750000|2024-12-21 19:02:30|35.64|35.46|35.67|35.49|35.67|35.49|35.64|35.46|8
1734807760000|2024-12-21 19:02:40|35.66|35.48|35.68|35.5|35.68|35.5|35.66|35.48|3
1734807770000|2024-12-21 19:02:50|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|4
1734807780000|2024-12-21 19:03:00|35.65|35.47|35.59|35.41|35.65|35.47|35.58|35.4|14
1734807790000|2024-12-21 19:03:10|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734807800000|2024-12-21 19:03:20|35.58|35.4|35.61|35.43|35.62|35.44|35.57|35.39|9
1734807810000|2024-12-21 19:03:30|35.62|35.44|35.66|35.48|35.66|35.48|35.62|35.44|3
1734807820000|2024-12-21 19:03:40|35.65|35.47|35.63|35.45|35.66|35.48|35.62|35.44|6
1734807830000|2024-12-21 19:03:50|35.62|35.44|35.64|35.46|35.64|35.46|35.62|35.44|3
1734807840000|2024-12-21 19:04:00|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|4
1734807850000|2024-12-21 19:04:10|35.63|35.45|35.6|35.42|35.63|35.45|35.6|35.42|3
1734807860000|2024-12-21 19:04:20|35.59|35.41|35.59|35.41|35.59|35.41|35.58|35.4|5
1734807870000|2024-12-21 19:04:30|35.58|35.4|35.57|35.39|35.59|35.41|35.57|35.39|12
1734807880000|2024-12-21 19:04:40|35.58|35.4|35.59|35.41|35.59|35.41|35.57|35.39|6
1734807890000|2024-12-21 19:04:50|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734807900000|2024-12-21 19:05:00|35.6|35.42|35.58|35.4|35.6|35.42|35.57|35.39|5
1734807910000|2024-12-21 19:05:10|35.57|35.39|35.56|35.38|35.57|35.39|35.54|35.36|6
1734807920000|2024-12-21 19:05:20|35.57|35.39|35.57|35.39|35.59|35.41|35.57|35.39|5
1734807930000|2024-12-21 19:05:30|35.58|35.4|35.55|35.37|35.58|35.4|35.55|35.37|7
1734807940000|2024-12-21 19:05:40|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|4
1734807950000|2024-12-21 19:05:50|35.52|35.34|35.45|35.27|35.52|35.34|35.45|35.27|6
1734807960000|2024-12-21 19:06:00|35.44|35.26|35.38|35.2|35.44|35.26|35.38|35.2|14
1734807970000|2024-12-21 19:06:10|35.39|35.21|35.4|35.22|35.44|35.26|35.39|35.21|10
1734807980000|2024-12-21 19:06:20|35.41|35.23|35.4|35.22|35.41|35.23|35.39|35.21|10
1734807990000|2024-12-21 19:06:30|35.39|35.21|35.37|35.19|35.39|35.21|35.37|35.19|4
1734808000000|2024-12-21 19:06:40|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1734808010000|2024-12-21 19:06:50|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|5
1734808020000|2024-12-21 19:07:00|35.39|35.21|35.4|35.22|35.4|35.22|35.37|35.19|8
1734808030000|2024-12-21 19:07:10|35.41|35.23|35.38|35.2|35.41|35.23|35.38|35.2|4
1734808040000|2024-12-21 19:07:20|35.37|35.19|35.39|35.21|35.39|35.21|35.37|35.19|3
1734808050000|2024-12-21 19:07:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734808060000|2024-12-21 19:07:40|35.39|35.21|35.4|35.22|35.41|35.23|35.39|35.21|4
1734808070000|2024-12-21 19:07:50|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734808080000|2024-12-21 19:08:00|35.37|35.19|35.35|35.17|35.37|35.19|35.35|35.17|5
1734808090000|2024-12-21 19:08:10|35.34|35.16|35.35|35.17|35.36|35.18|35.33|35.15|7
1734808100000|2024-12-21 19:08:20|35.34|35.16|35.35|35.17|35.35|35.17|35.33|35.15|4
1734808110000|2024-12-21 19:08:30|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|3
1734808140000|2024-12-21 19:09:00|35.33|35.15|35.32|35.14|35.34|35.16|35.32|35.14|4
1734808150000|2024-12-21 19:09:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1734808160000|2024-12-21 19:09:20|35.33|35.15|35.35|35.17|35.35|35.17|35.32|35.14|5
1734808170000|2024-12-21 19:09:30|35.36|35.18|35.34|35.16|35.36|35.18|35.33|35.15|5
1734808180000|2024-12-21 19:09:40|35.35|35.17|35.31|35.13|35.35|35.17|35.31|35.13|5
1734808190000|2024-12-21 19:09:50|35.32|35.14|35.29|35.11|35.32|35.14|35.29|35.11|4
1734808210000|2024-12-21 19:10:10|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1734808220000|2024-12-21 19:10:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1734808230000|2024-12-21 19:10:30|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1734808240000|2024-12-21 19:10:40|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1734808250000|2024-12-21 19:10:50|35.31|35.13|35.29|35.11|35.31|35.13|35.29|35.11|3
1734808280000|2024-12-21 19:11:20|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1734808290000|2024-12-21 19:11:30|35.28|35.1|35.31|35.13|35.31|35.13|35.28|35.1|5
1734808300000|2024-12-21 19:11:40|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1734808310000|2024-12-21 19:11:50|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1734808320000|2024-12-21 19:12:00|35.29|35.11|35.32|35.14|35.33|35.15|35.29|35.11|9
1734808330000|2024-12-21 19:12:10|35.33|35.15|35.38|35.2|35.38|35.2|35.33|35.15|5
1734808340000|2024-12-21 19:12:20|35.37|35.19|35.4|35.22|35.4|35.22|35.37|35.19|4
1734808350000|2024-12-21 19:12:30|35.42|35.24|35.5|35.32|35.5|35.32|35.42|35.24|7
1734808360000|2024-12-21 19:12:40|35.49|35.31|35.53|35.35|35.53|35.35|35.49|35.31|7
1734808370000|2024-12-21 19:12:50|35.52|35.34|35.45|35.27|35.52|35.34|35.45|35.27|9
1734808380000|2024-12-21 19:13:00|35.44|35.26|35.52|35.34|35.52|35.34|35.44|35.26|7
1734808390000|2024-12-21 19:13:10|35.53|35.35|35.49|35.31|35.53|35.35|35.49|35.31|4
1734808400000|2024-12-21 19:13:20|35.47|35.29|35.44|35.26|35.48|35.3|35.43|35.25|12
1734808410000|2024-12-21 19:13:30|35.45|35.27|35.49|35.31|35.49|35.31|35.45|35.27|4
1734808420000|2024-12-21 19:13:40|35.51|35.33|35.48|35.3|35.51|35.33|35.48|35.3|4
1734808430000|2024-12-21 19:13:50|35.49|35.31|35.49|35.31|35.49|35.31|35.47|35.29|5
1734808440000|2024-12-21 19:14:00|35.48|35.3|35.49|35.31|35.49|35.31|35.47|35.29|4
1734808450000|2024-12-21 19:14:10|35.48|35.3|35.47|35.29|35.49|35.31|35.47|35.29|4
1734808460000|2024-12-21 19:14:20|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|5
1734808470000|2024-12-21 19:14:30|35.47|35.29|35.5|35.32|35.5|35.32|35.46|35.28|6
1734808480000|2024-12-21 19:14:40|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1734808500000|2024-12-21 19:15:00|35.53|35.35|35.57|35.39|35.57|35.39|35.53|35.35|4
1734808510000|2024-12-21 19:15:10|35.59|35.41|35.63|35.45|35.63|35.45|35.59|35.41|4
1734808520000|2024-12-21 19:15:20|35.62|35.44|35.54|35.36|35.62|35.44|35.52|35.34|14
1734808530000|2024-12-21 19:15:30|35.53|35.35|35.5|35.32|35.53|35.35|35.49|35.31|7
1734808540000|2024-12-21 19:15:40|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1734808560000|2024-12-21 19:16:00|35.51|35.33|35.49|35.31|35.51|35.33|35.48|35.3|5
1734808570000|2024-12-21 19:16:10|35.5|35.32|35.47|35.29|35.5|35.32|35.46|35.28|10
1734808580000|2024-12-21 19:16:20|35.46|35.28|35.41|35.23|35.47|35.29|35.41|35.23|10
1734808590000|2024-12-21 19:16:30|35.4|35.22|35.42|35.24|35.45|35.27|35.38|35.2|16
1734808600000|2024-12-21 19:16:40|35.43|35.25|35.44|35.26|35.45|35.27|35.43|35.25|3
1734808610000|2024-12-21 19:16:50|35.47|35.29|35.51|35.33|35.51|35.33|35.47|35.29|9
1734808620000|2024-12-21 19:17:00|35.5|35.32|35.48|35.3|35.51|35.33|35.48|35.3|9
1734808630000|2024-12-21 19:17:10|35.46|35.28|35.46|35.28|35.48|35.3|35.45|35.27|6
1734808640000|2024-12-21 19:17:20|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|8
1734808650000|2024-12-21 19:17:30|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|5
1734808660000|2024-12-21 19:17:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1734808670000|2024-12-21 19:17:50|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|7
1734808680000|2024-12-21 19:18:00|35.47|35.29|35.5|35.32|35.5|35.32|35.47|35.29|4
1734808690000|2024-12-21 19:18:10|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|6
1734808700000|2024-12-21 19:18:20|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1734808710000|2024-12-21 19:18:30|35.5|35.32|35.52|35.34|35.52|35.34|35.5|35.32|3
1734808730000|2024-12-21 19:18:50|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|4
1734808740000|2024-12-21 19:19:00|35.51|35.33|35.48|35.3|35.51|35.33|35.47|35.29|8
1734808750000|2024-12-21 19:19:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|4
1734808760000|2024-12-21 19:19:20|35.45|35.27|35.43|35.25|35.45|35.27|35.42|35.24|8
1734808770000|2024-12-21 19:19:30|35.45|35.27|35.47|35.29|35.47|35.29|35.45|35.27|3
1734808780000|2024-12-21 19:19:40|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|3
1734808790000|2024-12-21 19:19:50|35.47|35.29|35.41|35.23|35.47|35.29|35.4|35.22|7
1734808800000|2024-12-21 19:20:00|35.42|35.24|35.35|35.17|35.42|35.24|35.35|35.17|17
1734808810000|2024-12-21 19:20:10|35.36|35.18|35.34|35.16|35.37|35.19|35.33|35.15|12
1734808820000|2024-12-21 19:20:20|35.33|35.15|35.46|35.28|35.48|35.3|35.32|35.14|10
1734808830000|2024-12-21 19:20:30|35.43|35.25|35.44|35.26|35.45|35.27|35.41|35.23|13
1734808840000|2024-12-21 19:20:40|35.45|35.27|35.44|35.26|35.45|35.27|35.43|35.25|8
1734808850000|2024-12-21 19:20:50|35.45|35.27|35.47|35.29|35.47|35.29|35.45|35.27|3
1734808860000|2024-12-21 19:21:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1734808870000|2024-12-21 19:21:10|35.45|35.27|35.45|35.27|35.45|35.27|35.42|35.24|7
1734808880000|2024-12-21 19:21:20|35.43|35.25|35.39|35.21|35.43|35.25|35.39|35.21|4
1734808890000|2024-12-21 19:21:30|35.4|35.22|35.37|35.19|35.41|35.23|35.36|35.18|10
1734808900000|2024-12-21 19:21:40|35.38|35.2|35.34|35.16|35.38|35.2|35.34|35.16|6
1734808910000|2024-12-21 19:21:50|35.35|35.17|35.34|35.16|35.35|35.17|35.29|35.11|12
1734808920000|2024-12-21 19:22:00|35.33|35.15|35.33|35.15|35.35|35.17|35.33|35.15|7
1734808930000|2024-12-21 19:22:10|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1734808940000|2024-12-21 19:22:20|35.33|35.15|35.34|35.16|35.35|35.17|35.33|35.15|3
1734808950000|2024-12-21 19:22:30|35.33|35.15|35.35|35.17|35.35|35.17|35.33|35.15|3
1734808960000|2024-12-21 19:22:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734808970000|2024-12-21 19:22:50|35.37|35.19|35.35|35.17|35.37|35.19|35.34|35.16|6
1734808980000|2024-12-21 19:23:00|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|7
1734808990000|2024-12-21 19:23:10|35.37|35.19|35.42|35.24|35.42|35.24|35.37|35.19|4
1734809000000|2024-12-21 19:23:20|35.43|35.25|35.46|35.28|35.46|35.28|35.42|35.24|8
1734809010000|2024-12-21 19:23:30|35.47|35.29|35.52|35.34|35.52|35.34|35.47|35.29|6
1734809020000|2024-12-21 19:23:40|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1734809030000|2024-12-21 19:23:50|35.53|35.35|35.54|35.36|35.56|35.38|35.53|35.35|8
1734809040000|2024-12-21 19:24:00|35.55|35.37|35.56|35.38|35.56|35.38|35.54|35.36|6
1734809050000|2024-12-21 19:24:10|35.57|35.39|35.61|35.43|35.61|35.43|35.57|35.39|5
1734809060000|2024-12-21 19:24:20|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734809080000|2024-12-21 19:24:40|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|4
1734809100000|2024-12-21 19:25:00|35.63|35.45|35.59|35.41|35.63|35.45|35.59|35.41|5
1734809110000|2024-12-21 19:25:10|35.58|35.4|35.6|35.42|35.6|35.42|35.58|35.4|7
1734809120000|2024-12-21 19:25:20|35.61|35.43|35.62|35.44|35.64|35.46|35.61|35.43|3
1734809130000|2024-12-21 19:25:30|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1734809140000|2024-12-21 19:25:40|35.65|35.47|35.67|35.49|35.67|35.49|35.65|35.47|3
1734809150000|2024-12-21 19:25:50|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1734809160000|2024-12-21 19:26:00|35.68|35.5|35.7|35.52|35.7|35.52|35.68|35.5|2
1734809170000|2024-12-21 19:26:10|35.71|35.53|35.76|35.58|35.76|35.58|35.71|35.53|5
1734809180000|2024-12-21 19:26:20|35.78|35.6|35.77|35.59|35.79|35.61|35.76|35.58|10
1734809190000|2024-12-21 19:26:30|35.78|35.6|35.76|35.58|35.78|35.6|35.76|35.58|3
1734809200000|2024-12-21 19:26:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1734809210000|2024-12-21 19:26:50|35.76|35.58|35.74|35.56|35.76|35.58|35.73|35.55|9
1734809220000|2024-12-21 19:27:00|35.73|35.55|35.67|35.49|35.73|35.55|35.67|35.49|7
1734809230000|2024-12-21 19:27:10|35.66|35.48|35.66|35.48|35.67|35.49|35.66|35.48|9
1734809240000|2024-12-21 19:27:20|35.64|35.46|35.62|35.44|35.65|35.47|35.62|35.44|7
1734809250000|2024-12-21 19:27:30|35.6|35.42|35.58|35.4|35.6|35.42|35.58|35.4|3
1734809260000|2024-12-21 19:27:40|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1734809270000|2024-12-21 19:27:50|35.58|35.4|35.59|35.41|35.59|35.41|35.57|35.39|4
1734809280000|2024-12-21 19:28:00|35.58|35.4|35.56|35.38|35.58|35.4|35.55|35.37|6
1734809300000|2024-12-21 19:28:20|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1734809320000|2024-12-21 19:28:40|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1734809340000|2024-12-21 19:29:00|35.53|35.35|35.49|35.31|35.53|35.35|35.49|35.31|9
1734809350000|2024-12-21 19:29:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|4
1734809360000|2024-12-21 19:29:20|35.5|35.32|35.49|35.31|35.5|35.32|35.48|35.3|4
1734809370000|2024-12-21 19:29:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1734809380000|2024-12-21 19:29:40|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|3
1734809400000|2024-12-21 19:30:00|35.55|35.37|35.61|35.43|35.61|35.43|35.55|35.37|5
1734809410000|2024-12-21 19:30:10|35.62|35.44|35.62|35.44|35.63|35.45|35.6|35.42|9
1734809420000|2024-12-21 19:30:20|35.61|35.43|35.6|35.42|35.61|35.43|35.57|35.39|12
1734809430000|2024-12-21 19:30:30|35.61|35.43|35.58|35.4|35.61|35.43|35.58|35.4|4
1734809440000|2024-12-21 19:30:40|35.59|35.41|35.49|35.31|35.59|35.41|35.49|35.31|13
1734809450000|2024-12-21 19:30:50|35.48|35.3|35.44|35.26|35.5|35.32|35.44|35.26|12
1734809460000|2024-12-21 19:31:00|35.45|35.27|35.49|35.31|35.49|35.31|35.45|35.27|5
1734809470000|2024-12-21 19:31:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1734809480000|2024-12-21 19:31:20|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1734809490000|2024-12-21 19:31:30|35.5|35.32|35.51|35.33|35.52|35.34|35.5|35.32|4
1734809500000|2024-12-21 19:31:40|35.49|35.31|35.43|35.25|35.49|35.31|35.43|35.25|10
1734809510000|2024-12-21 19:31:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734809530000|2024-12-21 19:32:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734809540000|2024-12-21 19:32:20|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|6
1734809550000|2024-12-21 19:32:30|35.39|35.21|35.39|35.21|35.4|35.22|35.38|35.2|5
1734809560000|2024-12-21 19:32:40|35.38|35.2|35.37|35.19|35.39|35.21|35.37|35.19|4
1734809600000|2024-12-21 19:33:20|35.38|35.2|35.4|35.22|35.4|35.22|35.38|35.2|5
1734809610000|2024-12-21 19:33:30|35.41|35.23|35.44|35.26|35.44|35.26|35.41|35.23|3
1734809620000|2024-12-21 19:33:40|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1734809630000|2024-12-21 19:33:50|35.43|35.25|35.42|35.24|35.43|35.25|35.41|35.23|4
1734809640000|2024-12-21 19:34:00|35.41|35.23|35.43|35.25|35.43|35.25|35.41|35.23|5
1734809650000|2024-12-21 19:34:10|35.44|35.26|35.47|35.29|35.47|35.29|35.44|35.26|3
1734809660000|2024-12-21 19:34:20|35.46|35.28|35.47|35.29|35.48|35.3|35.45|35.27|7
1734809670000|2024-12-21 19:34:30|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1734809680000|2024-12-21 19:34:40|35.44|35.26|35.37|35.19|35.44|35.26|35.37|35.19|8
1734809690000|2024-12-21 19:34:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|6
1734809700000|2024-12-21 19:35:00|35.29|35.11|35.34|35.16|35.34|35.16|35.29|35.11|6
1734809710000|2024-12-21 19:35:10|35.33|35.15|35.33|35.15|35.34|35.16|35.32|35.14|7
1734809720000|2024-12-21 19:35:20|35.32|35.14|35.35|35.17|35.37|35.19|35.32|35.14|9
1734809730000|2024-12-21 19:35:30|35.34|35.16|35.34|35.16|35.34|35.16|35.32|35.14|5
1734809740000|2024-12-21 19:35:40|35.33|35.15|35.27|35.09|35.33|35.15|35.27|35.09|9
1734809750000|2024-12-21 19:35:50|35.25|35.07|35.23|35.05|35.25|35.07|35.22|35.04|9
1734809760000|2024-12-21 19:36:00|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|4
1734809770000|2024-12-21 19:36:10|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1734809780000|2024-12-21 19:36:20|35.21|35.03|35.22|35.04|35.22|35.04|35.2|35.02|6
1734809790000|2024-12-21 19:36:30|35.23|35.05|35.23|35.05|35.23|35.05|35.22|35.04|5
1734809800000|2024-12-21 19:36:40|35.24|35.06|35.22|35.04|35.25|35.07|35.22|35.04|5
1734809810000|2024-12-21 19:36:50|35.23|35.05|35.21|35.03|35.23|35.05|35.21|35.03|3
1734809820000|2024-12-21 19:37:00|35.22|35.04|35.27|35.09|35.28|35.1|35.21|35.03|13
1734809830000|2024-12-21 19:37:10|35.26|35.08|35.23|35.05|35.26|35.08|35.23|35.05|11
1734809840000|2024-12-21 19:37:20|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1734809850000|2024-12-21 19:37:30|35.26|35.08|35.25|35.07|35.27|35.09|35.25|35.07|8
1734809860000|2024-12-21 19:37:40|35.24|35.06|35.23|35.05|35.25|35.07|35.23|35.05|6
1734809870000|2024-12-21 19:37:50|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|6
1734809880000|2024-12-21 19:38:00|35.22|35.04|35.27|35.09|35.27|35.09|35.22|35.04|6
1734809890000|2024-12-21 19:38:10|35.26|35.08|35.23|35.05|35.27|35.09|35.23|35.05|11
1734809900000|2024-12-21 19:38:20|35.24|35.06|35.27|35.09|35.27|35.09|35.24|35.06|4
1734809910000|2024-12-21 19:38:30|35.28|35.1|35.29|35.11|35.29|35.11|35.27|35.09|4
1734809920000|2024-12-21 19:38:40|35.28|35.1|35.21|35.03|35.28|35.1|35.21|35.03|8
1734809930000|2024-12-21 19:38:50|35.22|35.04|35.23|35.05|35.24|35.06|35.21|35.03|6
1734809940000|2024-12-21 19:39:00|35.22|35.04|35.22|35.04|35.23|35.05|35.22|35.04|5
1734809950000|2024-12-21 19:39:10|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|4
1734809960000|2024-12-21 19:39:20|35.23|35.05|35.28|35.1|35.28|35.1|35.23|35.05|4
1734809970000|2024-12-21 19:39:30|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|4
1734809980000|2024-12-21 19:39:40|35.27|35.09|35.26|35.08|35.27|35.09|35.25|35.07|5
1734809990000|2024-12-21 19:39:50|35.27|35.09|35.27|35.09|35.29|35.11|35.27|35.09|4
1734810000000|2024-12-21 19:40:00|35.28|35.1|35.42|35.24|35.42|35.24|35.28|35.1|13
1734810010000|2024-12-21 19:40:10|35.45|35.27|35.44|35.26|35.47|35.29|35.42|35.24|8
1734810020000|2024-12-21 19:40:20|35.42|35.24|35.4|35.22|35.42|35.24|35.37|35.19|8
1734810030000|2024-12-21 19:40:30|35.43|35.25|35.47|35.29|35.47|35.29|35.42|35.24|11
1734810040000|2024-12-21 19:40:40|35.46|35.28|35.42|35.24|35.46|35.28|35.4|35.22|8
1734810050000|2024-12-21 19:40:50|35.43|35.25|35.41|35.23|35.44|35.26|35.41|35.23|7
1734810060000|2024-12-21 19:41:00|35.4|35.22|35.47|35.29|35.48|35.3|35.4|35.22|6
1734810070000|2024-12-21 19:41:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1734810080000|2024-12-21 19:41:20|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|3
1734810090000|2024-12-21 19:41:30|35.52|35.34|35.55|35.37|35.55|35.37|35.52|35.34|2
1734810100000|2024-12-21 19:41:40|35.54|35.36|35.48|35.3|35.54|35.36|35.48|35.3|13
1734810110000|2024-12-21 19:41:50|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1734810120000|2024-12-21 19:42:00|35.51|35.33|35.51|35.33|35.52|35.34|35.49|35.31|10
1734810130000|2024-12-21 19:42:10|35.52|35.34|35.56|35.38|35.56|35.38|35.52|35.34|3
1734810140000|2024-12-21 19:42:20|35.6|35.42|35.64|35.46|35.64|35.46|35.6|35.42|4
1734810150000|2024-12-21 19:42:30|35.62|35.44|35.56|35.38|35.62|35.44|35.56|35.38|10
1734810160000|2024-12-21 19:42:40|35.57|35.39|35.6|35.42|35.6|35.42|35.57|35.39|5
1734810170000|2024-12-21 19:42:50|35.62|35.44|35.67|35.49|35.67|35.49|35.62|35.44|6
1734810180000|2024-12-21 19:43:00|35.66|35.48|35.71|35.53|35.71|35.53|35.66|35.48|4
1734810190000|2024-12-21 19:43:10|35.7|35.52|35.75|35.57|35.75|35.57|35.7|35.52|5
1734810200000|2024-12-21 19:43:20|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1734810210000|2024-12-21 19:43:30|35.73|35.55|35.72|35.54|35.73|35.55|35.71|35.53|6
1734810220000|2024-12-21 19:43:40|35.71|35.53|35.66|35.48|35.71|35.53|35.66|35.48|6
1734810230000|2024-12-21 19:43:50|35.65|35.47|35.61|35.43|35.65|35.47|35.61|35.43|9
1734810240000|2024-12-21 19:44:00|35.62|35.44|35.59|35.41|35.62|35.44|35.58|35.4|6
1734810250000|2024-12-21 19:44:10|35.6|35.42|35.56|35.38|35.6|35.42|35.56|35.38|7
1734810260000|2024-12-21 19:44:20|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|5
1734810270000|2024-12-21 19:44:30|35.56|35.38|35.58|35.4|35.58|35.4|35.56|35.38|3
1734810290000|2024-12-21 19:44:50|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734810300000|2024-12-21 19:45:00|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|6
1734810310000|2024-12-21 19:45:10|35.62|35.44|35.59|35.41|35.62|35.44|35.59|35.41|2
1734810320000|2024-12-21 19:45:20|35.6|35.42|35.62|35.44|35.62|35.44|35.6|35.42|3
1734810330000|2024-12-21 19:45:30|35.61|35.43|35.59|35.41|35.61|35.43|35.59|35.41|3
1734810340000|2024-12-21 19:45:40|35.6|35.42|35.59|35.41|35.61|35.43|35.58|35.4|6
1734810350000|2024-12-21 19:45:50|35.58|35.4|35.59|35.41|35.59|35.41|35.57|35.39|4
1734810360000|2024-12-21 19:46:00|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734810370000|2024-12-21 19:46:10|35.6|35.42|35.54|35.36|35.6|35.42|35.53|35.35|10
1734810380000|2024-12-21 19:46:20|35.55|35.37|35.54|35.36|35.55|35.37|35.52|35.34|8
1734810390000|2024-12-21 19:46:30|35.53|35.35|35.53|35.35|35.55|35.37|35.52|35.34|9
1734810400000|2024-12-21 19:46:40|35.52|35.34|35.48|35.3|35.52|35.34|35.47|35.29|12
1734810410000|2024-12-21 19:46:50|35.47|35.29|35.44|35.26|35.48|35.3|35.44|35.26|6
1734810420000|2024-12-21 19:47:00|35.45|35.27|35.42|35.24|35.47|35.29|35.41|35.23|9
1734810430000|2024-12-21 19:47:10|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1734810440000|2024-12-21 19:47:20|35.44|35.26|35.49|35.31|35.49|35.31|35.44|35.26|5
1734810450000|2024-12-21 19:47:30|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|4
1734810460000|2024-12-21 19:47:40|35.48|35.3|35.48|35.3|35.49|35.31|35.46|35.28|6
1734810470000|2024-12-21 19:47:50|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1734810480000|2024-12-21 19:48:00|35.48|35.3|35.47|35.29|35.49|35.31|35.44|35.26|15
1734810490000|2024-12-21 19:48:10|35.46|35.28|35.42|35.24|35.46|35.28|35.41|35.23|11
1734810500000|2024-12-21 19:48:20|35.41|35.23|35.39|35.21|35.41|35.23|35.38|35.2|10
1734810510000|2024-12-21 19:48:30|35.38|35.2|35.32|35.14|35.38|35.2|35.32|35.14|7
1734810520000|2024-12-21 19:48:40|35.31|35.13|35.3|35.12|35.33|35.15|35.3|35.12|6
1734810530000|2024-12-21 19:48:50|35.32|35.14|35.33|35.15|35.33|35.15|35.3|35.12|4
1734810540000|2024-12-21 19:49:00|35.32|35.14|35.31|35.13|35.33|35.15|35.31|35.13|10
1734810550000|2024-12-21 19:49:10|35.32|35.14|35.3|35.12|35.32|35.14|35.29|35.11|7
1734810560000|2024-12-21 19:49:20|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1734810570000|2024-12-21 19:49:30|35.32|35.14|35.3|35.12|35.32|35.14|35.3|35.12|3
1734810580000|2024-12-21 19:49:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734810590000|2024-12-21 19:49:50|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1734810600000|2024-12-21 19:50:00|35.37|35.19|35.37|35.19|35.38|35.2|35.36|35.18|5
1734810610000|2024-12-21 19:50:10|35.36|35.18|35.37|35.19|35.38|35.2|35.36|35.18|4
1734810620000|2024-12-21 19:50:20|35.38|35.2|35.44|35.26|35.44|35.26|35.38|35.2|4
1734810630000|2024-12-21 19:50:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734810640000|2024-12-21 19:50:40|35.42|35.24|35.41|35.23|35.42|35.24|35.4|35.22|3
1734810650000|2024-12-21 19:50:50|35.4|35.22|35.36|35.18|35.41|35.23|35.36|35.18|10
1734810660000|2024-12-21 19:51:00|35.37|35.19|35.4|35.22|35.4|35.22|35.37|35.19|3
1734810670000|2024-12-21 19:51:10|35.41|35.23|35.39|35.21|35.41|35.23|35.38|35.2|7
1734810680000|2024-12-21 19:51:20|35.38|35.2|35.34|35.16|35.38|35.2|35.34|35.16|5
1734810690000|2024-12-21 19:51:30|35.33|35.15|35.34|35.16|35.35|35.17|35.33|35.15|4
1734810700000|2024-12-21 19:51:40|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1734810710000|2024-12-21 19:51:50|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1734810720000|2024-12-21 19:52:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|6
1734912000000|2024-12-23 00:00:00|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1734912010000|2024-12-23 00:00:10|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734912020000|2024-12-23 00:00:20|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1734912030000|2024-12-23 00:00:30|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1734912040000|2024-12-23 00:00:40|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1734912050000|2024-12-23 00:00:50|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734912060000|2024-12-23 00:01:00|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734912070000|2024-12-23 00:01:10|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1734912080000|2024-12-23 00:01:20|35.7|35.52|35.67|35.49|35.7|35.52|35.67|35.49|4
1734912090000|2024-12-23 00:01:30|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|4
1734912100000|2024-12-23 00:01:40|35.66|35.48|35.71|35.53|35.71|35.53|35.66|35.48|4
1734912110000|2024-12-23 00:01:50|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1734912120000|2024-12-23 00:02:00|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1734912130000|2024-12-23 00:02:10|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734912140000|2024-12-23 00:02:20|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1734912150000|2024-12-23 00:02:30|35.69|35.51|35.69|35.51|35.7|35.52|35.69|35.51|3
1734912160000|2024-12-23 00:02:40|35.68|35.5|35.68|35.5|35.68|35.5|35.67|35.49|3
1734912170000|2024-12-23 00:02:50|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734912180000|2024-12-23 00:03:00|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734912190000|2024-12-23 00:03:10|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734912200000|2024-12-23 00:03:20|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|4
1734912220000|2024-12-23 00:03:40|35.68|35.5|35.67|35.49|35.69|35.51|35.67|35.49|4
1734912240000|2024-12-23 00:04:00|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1734912250000|2024-12-23 00:04:10|35.64|35.46|35.62|35.44|35.64|35.46|35.62|35.44|3
1734912260000|2024-12-23 00:04:20|35.63|35.45|35.66|35.48|35.66|35.48|35.63|35.45|4
1734912270000|2024-12-23 00:04:30|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1734912280000|2024-12-23 00:04:40|35.68|35.5|35.66|35.48|35.69|35.51|35.66|35.48|5
1734912290000|2024-12-23 00:04:50|35.65|35.47|35.62|35.44|35.65|35.47|35.61|35.43|5
1734912300000|2024-12-23 00:05:00|35.61|35.43|35.61|35.43|35.61|35.43|35.6|35.42|5
1734912310000|2024-12-23 00:05:10|35.62|35.44|35.68|35.5|35.68|35.5|35.62|35.44|5
1734912320000|2024-12-23 00:05:20|35.7|35.52|35.71|35.53|35.71|35.53|35.69|35.51|6
1734912330000|2024-12-23 00:05:30|35.72|35.54|35.75|35.57|35.75|35.57|35.72|35.54|4
1734912340000|2024-12-23 00:05:40|35.76|35.58|35.7|35.52|35.76|35.58|35.7|35.52|6
1734912350000|2024-12-23 00:05:50|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1734912360000|2024-12-23 00:06:00|35.7|35.52|35.74|35.56|35.74|35.56|35.7|35.52|4
1734912370000|2024-12-23 00:06:10|35.75|35.57|35.76|35.58|35.76|35.58|35.74|35.56|4
1734912380000|2024-12-23 00:06:20|35.77|35.59|35.73|35.55|35.78|35.6|35.73|35.55|7
1734912390000|2024-12-23 00:06:30|35.72|35.54|35.71|35.53|35.72|35.54|35.69|35.51|7
1734912400000|2024-12-23 00:06:40|35.7|35.52|35.74|35.56|35.74|35.56|35.7|35.52|4
1734912410000|2024-12-23 00:06:50|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734912420000|2024-12-23 00:07:00|35.77|35.59|35.76|35.58|35.77|35.59|35.75|35.57|4
1734912430000|2024-12-23 00:07:10|35.77|35.59|35.72|35.54|35.77|35.59|35.72|35.54|7
1734912440000|2024-12-23 00:07:20|35.71|35.53|35.73|35.55|35.73|35.55|35.71|35.53|3
1734912450000|2024-12-23 00:07:30|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|5
1734912460000|2024-12-23 00:07:40|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1734912470000|2024-12-23 00:07:50|35.66|35.48|35.64|35.46|35.66|35.48|35.63|35.45|3
1734912480000|2024-12-23 00:08:00|35.65|35.47|35.67|35.49|35.67|35.49|35.65|35.47|5
1734912490000|2024-12-23 00:08:10|35.68|35.5|35.64|35.46|35.68|35.5|35.64|35.46|8
1734912500000|2024-12-23 00:08:20|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734912510000|2024-12-23 00:08:30|35.66|35.48|35.7|35.52|35.71|35.53|35.65|35.47|7
1734912520000|2024-12-23 00:08:40|35.68|35.5|35.68|35.5|35.68|35.5|35.67|35.49|3
1734912530000|2024-12-23 00:08:50|35.69|35.51|35.72|35.54|35.72|35.54|35.69|35.51|6
1734912540000|2024-12-23 00:09:00|35.73|35.55|35.72|35.54|35.73|35.55|35.71|35.53|6
1734912550000|2024-12-23 00:09:10|35.71|35.53|35.69|35.51|35.71|35.53|35.67|35.49|6
1734912560000|2024-12-23 00:09:20|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|4
1734912570000|2024-12-23 00:09:30|35.68|35.5|35.65|35.47|35.68|35.5|35.65|35.47|4
1734912580000|2024-12-23 00:09:40|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1734912590000|2024-12-23 00:09:50|35.63|35.45|35.6|35.42|35.63|35.45|35.6|35.42|4
1734912600000|2024-12-23 00:10:00|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1734912610000|2024-12-23 00:10:10|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1734912620000|2024-12-23 00:10:20|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734912630000|2024-12-23 00:10:30|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734912640000|2024-12-23 00:10:40|35.58|35.4|35.6|35.42|35.6|35.42|35.57|35.39|4
1734912650000|2024-12-23 00:10:50|35.59|35.41|35.6|35.42|35.6|35.42|35.58|35.4|4
1734912660000|2024-12-23 00:11:00|35.59|35.41|35.56|35.38|35.6|35.42|35.56|35.38|8
1734912670000|2024-12-23 00:11:10|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1734912680000|2024-12-23 00:11:20|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1734912690000|2024-12-23 00:11:30|35.55|35.37|35.52|35.34|35.55|35.37|35.52|35.34|3
1734912700000|2024-12-23 00:11:40|35.51|35.33|35.49|35.31|35.51|35.33|35.48|35.3|4
1734912710000|2024-12-23 00:11:50|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|3
1734912720000|2024-12-23 00:12:00|35.48|35.3|35.45|35.27|35.48|35.3|35.45|35.27|4
1734912730000|2024-12-23 00:12:10|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1734912740000|2024-12-23 00:12:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734912750000|2024-12-23 00:12:30|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1734912760000|2024-12-23 00:12:40|35.44|35.26|35.48|35.3|35.49|35.31|35.44|35.26|7
1734912770000|2024-12-23 00:12:50|35.49|35.31|35.54|35.36|35.54|35.36|35.49|35.31|10
1734912780000|2024-12-23 00:13:00|35.55|35.37|35.54|35.36|35.56|35.38|35.54|35.36|6
1734912790000|2024-12-23 00:13:10|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|5
1734912800000|2024-12-23 00:13:20|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1734912810000|2024-12-23 00:13:30|35.57|35.39|35.58|35.4|35.58|35.4|35.56|35.38|4
1734912820000|2024-12-23 00:13:40|35.59|35.41|35.64|35.46|35.64|35.46|35.59|35.41|6
1734912830000|2024-12-23 00:13:50|35.65|35.47|35.66|35.48|35.66|35.48|35.64|35.46|4
1734912840000|2024-12-23 00:14:00|35.65|35.47|35.63|35.45|35.65|35.47|35.63|35.45|3
1734912850000|2024-12-23 00:14:10|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1734912860000|2024-12-23 00:14:20|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1734912870000|2024-12-23 00:14:30|35.66|35.48|35.65|35.47|35.67|35.49|35.65|35.47|4
1734912880000|2024-12-23 00:14:40|35.64|35.46|35.62|35.44|35.64|35.46|35.62|35.44|2
1734912890000|2024-12-23 00:14:50|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734912900000|2024-12-23 00:15:00|35.62|35.44|35.6|35.42|35.62|35.44|35.6|35.42|5
1734912910000|2024-12-23 00:15:10|35.59|35.41|35.6|35.42|35.6|35.42|35.58|35.4|4
1734912920000|2024-12-23 00:15:20|35.61|35.43|35.61|35.43|35.61|35.43|35.6|35.42|3
1734912930000|2024-12-23 00:15:30|35.62|35.44|35.65|35.47|35.65|35.47|35.62|35.44|3
1734912950000|2024-12-23 00:15:50|35.64|35.46|35.6|35.42|35.65|35.47|35.6|35.42|8
1734912960000|2024-12-23 00:16:00|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1734912970000|2024-12-23 00:16:10|35.61|35.43|35.6|35.42|35.62|35.44|35.59|35.41|6
1734912980000|2024-12-23 00:16:20|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|6
1734912990000|2024-12-23 00:16:30|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1734913000000|2024-12-23 00:16:40|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1734913010000|2024-12-23 00:16:50|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1734913020000|2024-12-23 00:17:00|35.54|35.36|35.55|35.37|35.55|35.37|35.53|35.35|4
1734913030000|2024-12-23 00:17:10|35.54|35.36|35.53|35.35|35.56|35.38|35.53|35.35|6
1734913040000|2024-12-23 00:17:20|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1734913060000|2024-12-23 00:17:40|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1734913070000|2024-12-23 00:17:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1734913080000|2024-12-23 00:18:00|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|5
1734913090000|2024-12-23 00:18:10|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1734913100000|2024-12-23 00:18:20|35.49|35.31|35.45|35.27|35.49|35.31|35.45|35.27|5
1734913110000|2024-12-23 00:18:30|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1734913130000|2024-12-23 00:18:50|35.43|35.25|35.4|35.22|35.43|35.25|35.4|35.22|3
1734913140000|2024-12-23 00:19:00|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1734913150000|2024-12-23 00:19:10|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|7
1734913160000|2024-12-23 00:19:20|35.39|35.21|35.37|35.19|35.39|35.21|35.37|35.19|7
1734913170000|2024-12-23 00:19:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1734913180000|2024-12-23 00:19:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734913190000|2024-12-23 00:19:50|35.4|35.22|35.43|35.25|35.43|35.25|35.4|35.22|4
1734913200000|2024-12-23 00:20:00|35.42|35.24|35.41|35.23|35.43|35.25|35.41|35.23|8
1734913210000|2024-12-23 00:20:10|35.4|35.22|35.4|35.22|35.42|35.24|35.4|35.22|7
1734913220000|2024-12-23 00:20:20|35.41|35.23|35.45|35.27|35.45|35.27|35.41|35.23|3
1734913230000|2024-12-23 00:20:30|35.46|35.28|35.48|35.3|35.49|35.31|35.46|35.28|5
1734913240000|2024-12-23 00:20:40|35.49|35.31|35.51|35.33|35.51|35.33|35.49|35.31|3
1734913250000|2024-12-23 00:20:50|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1734913260000|2024-12-23 00:21:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1734913270000|2024-12-23 00:21:10|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1734913300000|2024-12-23 00:21:40|35.48|35.3|35.48|35.3|35.49|35.31|35.47|35.29|7
1734913310000|2024-12-23 00:21:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1734913320000|2024-12-23 00:22:00|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|5
1734913330000|2024-12-23 00:22:10|35.47|35.29|35.43|35.25|35.47|35.29|35.43|35.25|5
1734913340000|2024-12-23 00:22:20|35.42|35.24|35.43|35.25|35.43|35.25|35.41|35.23|4
1734913350000|2024-12-23 00:22:30|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1734913360000|2024-12-23 00:22:40|35.45|35.27|35.48|35.3|35.48|35.3|35.45|35.27|3
1734913370000|2024-12-23 00:22:50|35.49|35.31|35.51|35.33|35.51|35.33|35.49|35.31|3
1734913380000|2024-12-23 00:23:00|35.52|35.34|35.47|35.29|35.52|35.34|35.47|35.29|8
1734913390000|2024-12-23 00:23:10|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|5
1734913400000|2024-12-23 00:23:20|35.5|35.32|35.54|35.36|35.54|35.36|35.5|35.32|5
1734913410000|2024-12-23 00:23:30|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1734913420000|2024-12-23 00:23:40|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1734913430000|2024-12-23 00:23:50|35.59|35.41|35.57|35.39|35.59|35.41|35.56|35.38|5
1734913440000|2024-12-23 00:24:00|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1734913450000|2024-12-23 00:24:10|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1734913460000|2024-12-23 00:24:20|35.55|35.37|35.6|35.42|35.6|35.42|35.55|35.37|5
1734913470000|2024-12-23 00:24:30|35.59|35.41|35.61|35.43|35.61|35.43|35.59|35.41|3
1734913480000|2024-12-23 00:24:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734913490000|2024-12-23 00:24:50|35.59|35.41|35.58|35.4|35.59|35.41|35.56|35.38|6
1734913500000|2024-12-23 00:25:00|35.57|35.39|35.53|35.35|35.58|35.4|35.53|35.35|7
1734913510000|2024-12-23 00:25:10|35.52|35.34|35.51|35.33|35.53|35.35|35.51|35.33|8
1734913520000|2024-12-23 00:25:20|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|4
1734913530000|2024-12-23 00:25:30|35.5|35.32|35.47|35.29|35.51|35.33|35.47|35.29|6
1734913540000|2024-12-23 00:25:40|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|4
1734913550000|2024-12-23 00:25:50|35.46|35.28|35.44|35.26|35.46|35.28|35.44|35.26|3
1734913560000|2024-12-23 00:26:00|35.43|35.25|35.39|35.21|35.43|35.25|35.39|35.21|5
1734913570000|2024-12-23 00:26:10|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1734913580000|2024-12-23 00:26:20|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|5
1734913590000|2024-12-23 00:26:30|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1734913600000|2024-12-23 00:26:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734913610000|2024-12-23 00:26:50|35.32|35.14|35.31|35.13|35.32|35.14|35.3|35.12|4
1734913620000|2024-12-23 00:27:00|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1734913630000|2024-12-23 00:27:10|35.31|35.13|35.29|35.11|35.31|35.13|35.29|35.11|5
1734913650000|2024-12-23 00:27:30|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1734913670000|2024-12-23 00:27:50|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1734913680000|2024-12-23 00:28:00|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734913700000|2024-12-23 00:28:20|35.25|35.07|35.25|35.07|35.26|35.08|35.25|35.07|3
1734913720000|2024-12-23 00:28:40|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1734913740000|2024-12-23 00:29:00|35.21|35.03|35.23|35.05|35.23|35.05|35.21|35.03|3
1734913750000|2024-12-23 00:29:10|35.24|35.06|35.24|35.06|35.25|35.07|35.24|35.06|3
1734913760000|2024-12-23 00:29:20|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1734913770000|2024-12-23 00:29:30|35.29|35.11|35.3|35.12|35.31|35.13|35.29|35.11|4
1734913780000|2024-12-23 00:29:40|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1734913790000|2024-12-23 00:29:50|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|9
1734913800000|2024-12-23 00:30:00|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|3
1734913810000|2024-12-23 00:30:10|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|5
1734913820000|2024-12-23 00:30:20|35.3|35.12|35.28|35.1|35.3|35.12|35.28|35.1|5
1734913830000|2024-12-23 00:30:30|35.29|35.11|35.27|35.09|35.29|35.11|35.27|35.09|3
1734913840000|2024-12-23 00:30:40|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|3
1734913860000|2024-12-23 00:31:00|35.27|35.09|35.23|35.05|35.27|35.09|35.23|35.05|4
1734913870000|2024-12-23 00:31:10|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1734913880000|2024-12-23 00:31:20|35.24|35.06|35.24|35.06|35.24|35.06|35.23|35.05|3
1734913890000|2024-12-23 00:31:30|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1734913900000|2024-12-23 00:31:40|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1734913910000|2024-12-23 00:31:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1734913930000|2024-12-23 00:32:10|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1734913950000|2024-12-23 00:32:30|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1734913960000|2024-12-23 00:32:40|35.21|35.03|35.19|35.01|35.21|35.03|35.19|35.01|5
1734913970000|2024-12-23 00:32:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1734913980000|2024-12-23 00:33:00|35.19|35.01|35.17|34.99|35.19|35.01|35.17|34.99|3
1734913990000|2024-12-23 00:33:10|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1734914010000|2024-12-23 00:33:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1734914040000|2024-12-23 00:34:00|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1734914050000|2024-12-23 00:34:10|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1734914060000|2024-12-23 00:34:20|35.12|34.94|35.15|34.97|35.15|34.97|35.12|34.94|3
1734914070000|2024-12-23 00:34:30|35.16|34.98|35.15|34.97|35.19|35.01|35.15|34.97|8
1734914080000|2024-12-23 00:34:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1734914100000|2024-12-23 00:35:00|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1734914120000|2024-12-23 00:35:20|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1734914150000|2024-12-23 00:35:50|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1734914180000|2024-12-23 00:36:20|35.13|34.95|35.15|34.97|35.15|34.97|35.13|34.95|3
1734914190000|2024-12-23 00:36:30|35.16|34.98|35.17|34.99|35.17|34.99|35.16|34.98|2
1734914200000|2024-12-23 00:36:40|35.18|35|35.21|35.03|35.21|35.03|35.18|35|2
1734914210000|2024-12-23 00:36:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1734914220000|2024-12-23 00:37:00|35.23|35.05|35.22|35.04|35.24|35.06|35.22|35.04|4
1734914230000|2024-12-23 00:37:10|35.23|35.05|35.25|35.07|35.25|35.07|35.22|35.04|5
1734914240000|2024-12-23 00:37:20|35.27|35.09|35.29|35.11|35.29|35.11|35.27|35.09|3
1734914250000|2024-12-23 00:37:30|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1734914260000|2024-12-23 00:37:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734914270000|2024-12-23 00:37:50|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1734914280000|2024-12-23 00:38:00|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|5
1734914290000|2024-12-23 00:38:10|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1734914300000|2024-12-23 00:38:20|35.32|35.14|35.35|35.17|35.35|35.17|35.32|35.14|2
1734914310000|2024-12-23 00:38:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1734914320000|2024-12-23 00:38:40|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|3
1734914330000|2024-12-23 00:38:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1734914350000|2024-12-23 00:39:10|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1734914360000|2024-12-23 00:39:20|35.29|35.11|35.3|35.12|35.31|35.13|35.29|35.11|6
1734914370000|2024-12-23 00:39:30|35.29|35.11|35.27|35.09|35.29|35.11|35.27|35.09|3
1734914380000|2024-12-23 00:39:40|35.26|35.08|35.26|35.08|35.26|35.08|35.25|35.07|5
1734914390000|2024-12-23 00:39:50|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1734914400000|2024-12-23 00:40:00|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1734914410000|2024-12-23 00:40:10|35.28|35.1|35.32|35.14|35.32|35.14|35.27|35.09|6
1734914420000|2024-12-23 00:40:20|35.33|35.15|35.33|35.15|35.34|35.16|35.32|35.14|5
1734914430000|2024-12-23 00:40:30|35.34|35.16|35.36|35.18|35.37|35.19|35.34|35.16|6
1734914440000|2024-12-23 00:40:40|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1734914450000|2024-12-23 00:40:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1734914460000|2024-12-23 00:41:00|35.36|35.18|35.36|35.18|35.36|35.18|35.35|35.17|5
1734914470000|2024-12-23 00:41:10|35.35|35.17|35.31|35.13|35.35|35.17|35.31|35.13|5
1734914480000|2024-12-23 00:41:20|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|5
1734914490000|2024-12-23 00:41:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1734914500000|2024-12-23 00:41:40|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|7
1734914520000|2024-12-23 00:42:00|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1734914530000|2024-12-23 00:42:10|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1734914540000|2024-12-23 00:42:20|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734914550000|2024-12-23 00:42:30|35.27|35.09|35.27|35.09|35.28|35.1|35.26|35.08|5
1734914560000|2024-12-23 00:42:40|35.26|35.08|35.23|35.05|35.26|35.08|35.23|35.05|4
1734914570000|2024-12-23 00:42:50|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1734914590000|2024-12-23 00:43:10|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1734914600000|2024-12-23 00:43:20|35.24|35.06|35.27|35.09|35.27|35.09|35.24|35.06|4
1734914610000|2024-12-23 00:43:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1734914620000|2024-12-23 00:43:40|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734914630000|2024-12-23 00:43:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1734914640000|2024-12-23 00:44:00|35.25|35.07|35.27|35.09|35.27|35.09|35.25|35.07|3
1734914650000|2024-12-23 00:44:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1734914660000|2024-12-23 00:44:20|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1734914690000|2024-12-23 00:44:50|35.26|35.08|35.24|35.06|35.26|35.08|35.24|35.06|3
1734914700000|2024-12-23 00:45:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734914710000|2024-12-23 00:45:10|35.24|35.06|35.22|35.04|35.25|35.07|35.22|35.04|5
1734914720000|2024-12-23 00:45:20|35.23|35.05|35.25|35.07|35.25|35.07|35.22|35.04|5
1734914730000|2024-12-23 00:45:30|35.26|35.08|35.28|35.1|35.29|35.11|35.26|35.08|7
1734914740000|2024-12-23 00:45:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1734914750000|2024-12-23 00:45:50|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1734914760000|2024-12-23 00:46:00|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1734914770000|2024-12-23 00:46:10|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1734914780000|2024-12-23 00:46:20|35.31|35.13|35.31|35.13|35.31|35.13|35.29|35.11|4
1734914800000|2024-12-23 00:46:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734914810000|2024-12-23 00:46:50|35.33|35.15|35.38|35.2|35.38|35.2|35.33|35.15|5
1734914820000|2024-12-23 00:47:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734914830000|2024-12-23 00:47:10|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|4
1734914840000|2024-12-23 00:47:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734914850000|2024-12-23 00:47:30|35.41|35.23|35.44|35.26|35.44|35.26|35.41|35.23|3
1734914870000|2024-12-23 00:47:50|35.43|35.25|35.4|35.22|35.43|35.25|35.39|35.21|6
1734914880000|2024-12-23 00:48:00|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1734914890000|2024-12-23 00:48:10|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1734914900000|2024-12-23 00:48:20|35.4|35.22|35.41|35.23|35.42|35.24|35.4|35.22|4
1734914910000|2024-12-23 00:48:30|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1734914920000|2024-12-23 00:48:40|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|4
1734914930000|2024-12-23 00:48:50|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734914940000|2024-12-23 00:49:00|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1734914950000|2024-12-23 00:49:10|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734914960000|2024-12-23 00:49:20|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|5
1734914970000|2024-12-23 00:49:30|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1734914980000|2024-12-23 00:49:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734914990000|2024-12-23 00:49:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734915000000|2024-12-23 00:50:00|35.37|35.19|35.35|35.17|35.37|35.19|35.35|35.17|3
1734915010000|2024-12-23 00:50:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734915020000|2024-12-23 00:50:20|35.35|35.17|35.36|35.18|35.36|35.18|35.34|35.16|4
1734915030000|2024-12-23 00:50:30|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1734915040000|2024-12-23 00:50:40|35.35|35.17|35.33|35.15|35.35|35.17|35.33|35.15|5
1734915050000|2024-12-23 00:50:50|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1734915060000|2024-12-23 00:51:00|35.3|35.12|35.28|35.1|35.3|35.12|35.27|35.09|5
1734915070000|2024-12-23 00:51:10|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734915080000|2024-12-23 00:51:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734915090000|2024-12-23 00:51:30|35.26|35.08|35.23|35.05|35.26|35.08|35.23|35.05|4
1734915100000|2024-12-23 00:51:40|35.22|35.04|35.22|35.04|35.22|35.04|35.2|35.02|4
1734915120000|2024-12-23 00:52:00|35.23|35.05|35.25|35.07|35.25|35.07|35.23|35.05|7
1734915130000|2024-12-23 00:52:10|35.24|35.06|35.26|35.08|35.26|35.08|35.24|35.06|3
1734915140000|2024-12-23 00:52:20|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1734915150000|2024-12-23 00:52:30|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1734915160000|2024-12-23 00:52:40|35.28|35.1|35.26|35.08|35.28|35.1|35.26|35.08|3
1734915170000|2024-12-23 00:52:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734915180000|2024-12-23 00:53:00|35.28|35.1|35.26|35.08|35.28|35.1|35.26|35.08|5
1734915190000|2024-12-23 00:53:10|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734915200000|2024-12-23 00:53:20|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|6
1734915210000|2024-12-23 00:53:30|35.24|35.06|35.27|35.09|35.27|35.09|35.24|35.06|4
1734915230000|2024-12-23 00:53:50|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1734915240000|2024-12-23 00:54:00|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1734915250000|2024-12-23 00:54:10|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1734915260000|2024-12-23 00:54:20|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1734915270000|2024-12-23 00:54:30|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1734915280000|2024-12-23 00:54:40|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1734915290000|2024-12-23 00:54:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1734915310000|2024-12-23 00:55:10|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1734915320000|2024-12-23 00:55:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1734915330000|2024-12-23 00:55:30|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1734915340000|2024-12-23 00:55:40|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1734915360000|2024-12-23 00:56:00|35.24|35.06|35.26|35.08|35.26|35.08|35.24|35.06|3
1734915370000|2024-12-23 00:56:10|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734915380000|2024-12-23 00:56:20|35.26|35.08|35.28|35.1|35.28|35.1|35.26|35.08|3
1734915390000|2024-12-23 00:56:30|35.27|35.09|35.25|35.07|35.27|35.09|35.25|35.07|3
1734915400000|2024-12-23 00:56:40|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1734915410000|2024-12-23 00:56:50|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1734915420000|2024-12-23 00:57:00|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|4
1734915430000|2024-12-23 00:57:10|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1734915440000|2024-12-23 00:57:20|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1734915460000|2024-12-23 00:57:40|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734915470000|2024-12-23 00:57:50|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|8
1734915480000|2024-12-23 00:58:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1734915490000|2024-12-23 00:58:10|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1734915510000|2024-12-23 00:58:30|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1734915530000|2024-12-23 00:58:50|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1734915540000|2024-12-23 00:59:00|35.27|35.09|35.24|35.06|35.27|35.09|35.24|35.06|6
1734915550000|2024-12-23 00:59:10|35.23|35.05|35.24|35.06|35.25|35.07|35.23|35.05|3
1734915560000|2024-12-23 00:59:20|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1734915580000|2024-12-23 00:59:40|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1734915600000|2024-12-23 01:00:00|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1734915610000|2024-12-23 01:00:10|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1734915620000|2024-12-23 01:00:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1734915630000|2024-12-23 01:00:30|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1734915640000|2024-12-23 01:00:40|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734915650000|2024-12-23 01:00:50|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1734915660000|2024-12-23 01:01:00|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734915670000|2024-12-23 01:01:10|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1734915680000|2024-12-23 01:01:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1734915690000|2024-12-23 01:01:30|35.3|35.12|35.32|35.14|35.32|35.14|35.3|35.12|3
1734915700000|2024-12-23 01:01:40|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1734915710000|2024-12-23 01:01:50|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1734915720000|2024-12-23 01:02:00|35.37|35.19|35.39|35.21|35.39|35.21|35.37|35.19|3
1734915730000|2024-12-23 01:02:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734915750000|2024-12-23 01:02:30|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734915760000|2024-12-23 01:02:40|35.37|35.19|35.33|35.15|35.37|35.19|35.33|35.15|3
1734915770000|2024-12-23 01:02:50|35.32|35.14|35.34|35.16|35.34|35.16|35.31|35.13|5
1734915780000|2024-12-23 01:03:00|35.33|35.15|35.34|35.16|35.34|35.16|35.32|35.14|8
1734915800000|2024-12-23 01:03:20|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1734915810000|2024-12-23 01:03:30|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734915820000|2024-12-23 01:03:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734915830000|2024-12-23 01:03:50|35.33|35.15|35.31|35.13|35.33|35.15|35.31|35.13|3
1734915840000|2024-12-23 01:04:00|35.3|35.12|35.32|35.14|35.32|35.14|35.3|35.12|3
1734915860000|2024-12-23 01:04:20|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1734915870000|2024-12-23 01:04:30|35.38|35.2|35.37|35.19|35.39|35.21|35.37|35.19|4
1734915880000|2024-12-23 01:04:40|35.36|35.18|35.33|35.15|35.36|35.18|35.33|35.15|4
1734915890000|2024-12-23 01:04:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1734915900000|2024-12-23 01:05:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734915910000|2024-12-23 01:05:10|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1734915920000|2024-12-23 01:05:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734915930000|2024-12-23 01:05:30|35.37|35.19|35.43|35.25|35.43|35.25|35.37|35.19|5
1734915940000|2024-12-23 01:05:40|35.44|35.26|35.44|35.26|35.44|35.26|35.43|35.25|3
1734915950000|2024-12-23 01:05:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734915960000|2024-12-23 01:06:00|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1734915970000|2024-12-23 01:06:10|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1734915980000|2024-12-23 01:06:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734915990000|2024-12-23 01:06:30|35.42|35.24|35.42|35.24|35.43|35.25|35.42|35.24|3
1734916000000|2024-12-23 01:06:40|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|4
1734916010000|2024-12-23 01:06:50|35.41|35.23|35.38|35.2|35.41|35.23|35.38|35.2|4
1734916020000|2024-12-23 01:07:00|35.37|35.19|35.36|35.18|35.38|35.2|35.36|35.18|6
1734916030000|2024-12-23 01:07:10|35.35|35.17|35.32|35.14|35.35|35.17|35.32|35.14|4
1734916040000|2024-12-23 01:07:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734916050000|2024-12-23 01:07:30|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|4
1734916060000|2024-12-23 01:07:40|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1734916070000|2024-12-23 01:07:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734916080000|2024-12-23 01:08:00|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1734916090000|2024-12-23 01:08:10|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1734916100000|2024-12-23 01:08:20|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1734916110000|2024-12-23 01:08:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1734916120000|2024-12-23 01:08:40|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1734916130000|2024-12-23 01:08:50|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|6
1734916140000|2024-12-23 01:09:00|35.26|35.08|35.23|35.05|35.26|35.08|35.23|35.05|4
1734916150000|2024-12-23 01:09:10|35.2|35.02|35.16|34.98|35.2|35.02|35.16|34.98|5
1734916160000|2024-12-23 01:09:20|35.17|34.99|35.21|35.03|35.21|35.03|35.17|34.99|3
1734916170000|2024-12-23 01:09:30|35.23|35.05|35.25|35.07|35.26|35.08|35.23|35.05|5
1734916180000|2024-12-23 01:09:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1734916190000|2024-12-23 01:09:50|35.27|35.09|35.31|35.13|35.31|35.13|35.27|35.09|4
1734916200000|2024-12-23 01:10:00|35.32|35.14|35.34|35.16|35.34|35.16|35.32|35.14|5
1734916210000|2024-12-23 01:10:10|35.35|35.17|35.38|35.2|35.38|35.2|35.35|35.17|3
1734916220000|2024-12-23 01:10:20|35.39|35.21|35.42|35.24|35.42|35.24|35.39|35.21|3
1734916230000|2024-12-23 01:10:30|35.41|35.23|35.38|35.2|35.41|35.23|35.38|35.2|4
1734916240000|2024-12-23 01:10:40|35.37|35.19|35.33|35.15|35.37|35.19|35.33|35.15|5
1734916250000|2024-12-23 01:10:50|35.32|35.14|35.3|35.12|35.32|35.14|35.3|35.12|3
1734916260000|2024-12-23 01:11:00|35.29|35.11|35.3|35.12|35.3|35.12|35.28|35.1|6
1734916270000|2024-12-23 01:11:10|35.29|35.11|35.27|35.09|35.29|35.11|35.27|35.09|3
1734916280000|2024-12-23 01:11:20|35.26|35.08|35.22|35.04|35.26|35.08|35.22|35.04|5
1734916290000|2024-12-23 01:11:30|35.21|35.03|35.2|35.02|35.22|35.04|35.2|35.02|4
1734916300000|2024-12-23 01:11:40|35.21|35.03|35.18|35|35.21|35.03|35.18|35|6
1734916310000|2024-12-23 01:11:50|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1734916320000|2024-12-23 01:12:00|35.17|34.99|35.16|34.98|35.17|34.99|35.15|34.97|4
1734916330000|2024-12-23 01:12:10|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1734916350000|2024-12-23 01:12:30|35.18|35|35.16|34.98|35.18|35|35.16|34.98|5
1734916360000|2024-12-23 01:12:40|35.15|34.97|35.13|34.95|35.15|34.97|35.13|34.95|3
1734916370000|2024-12-23 01:12:50|35.12|34.94|35.11|34.93|35.12|34.94|35.11|34.93|2
1734916390000|2024-12-23 01:13:10|35.1|34.92|35.1|34.92|35.1|34.92|35.09|34.91|3
1734916400000|2024-12-23 01:13:20|35.09|34.91|35.09|34.91|35.1|34.92|35.09|34.91|3
1734916410000|2024-12-23 01:13:30|35.1|34.92|35.08|34.9|35.1|34.92|35.08|34.9|3
1734916420000|2024-12-23 01:13:40|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1734916440000|2024-12-23 01:14:00|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1734916460000|2024-12-23 01:14:20|35.1|34.92|35.11|34.93|35.11|34.93|35.1|34.92|2
1734916470000|2024-12-23 01:14:30|35.12|34.94|35.15|34.97|35.15|34.97|35.12|34.94|4
1734916480000|2024-12-23 01:14:40|35.16|34.98|35.16|34.98|35.16|34.98|35.15|34.97|3
1734916490000|2024-12-23 01:14:50|35.15|34.97|35.12|34.94|35.15|34.97|35.12|34.94|4
1734916500000|2024-12-23 01:15:00|35.11|34.93|35.08|34.9|35.11|34.93|35.08|34.9|4
1734916520000|2024-12-23 01:15:20|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1734916530000|2024-12-23 01:15:30|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1734916540000|2024-12-23 01:15:40|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1734916550000|2024-12-23 01:15:50|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1734916560000|2024-12-23 01:16:00|35.06|34.88|35.02|34.84|35.06|34.88|35.02|34.84|4
1734916570000|2024-12-23 01:16:10|35.03|34.85|35.01|34.83|35.03|34.85|35.01|34.83|3
1734916580000|2024-12-23 01:16:20|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|2
1734916590000|2024-12-23 01:16:30|35|34.82|34.98|34.8|35|34.82|34.98|34.8|3
1734916600000|2024-12-23 01:16:40|34.96|34.78|34.93|34.75|34.96|34.78|34.93|34.75|4
1734916610000|2024-12-23 01:16:50|34.91|34.73|34.91|34.73|34.91|34.73|34.89|34.71|3
1734916620000|2024-12-23 01:17:00|34.9|34.72|34.9|34.72|34.9|34.72|34.89|34.71|5
1734916630000|2024-12-23 01:17:10|34.89|34.71|34.87|34.69|34.89|34.71|34.87|34.69|3
1734916640000|2024-12-23 01:17:20|34.86|34.68|34.86|34.68|34.86|34.68|34.85|34.67|3
1734916650000|2024-12-23 01:17:30|34.89|34.71|34.89|34.71|34.9|34.72|34.89|34.71|3
1734916660000|2024-12-23 01:17:40|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1734916670000|2024-12-23 01:17:50|34.89|34.71|34.87|34.69|34.89|34.71|34.86|34.68|7
1734916680000|2024-12-23 01:18:00|34.88|34.7|34.81|34.63|34.88|34.7|34.81|34.63|5
1734916690000|2024-12-23 01:18:10|34.82|34.64|34.81|34.63|34.82|34.64|34.81|34.63|2
1734916700000|2024-12-23 01:18:20|34.8|34.62|34.8|34.62|34.81|34.63|34.8|34.62|3
1734916710000|2024-12-23 01:18:30|34.81|34.63|34.81|34.63|34.81|34.63|34.8|34.62|3
1734916720000|2024-12-23 01:18:40|34.8|34.62|34.81|34.63|34.81|34.63|34.8|34.62|2
1734916730000|2024-12-23 01:18:50|34.83|34.65|34.85|34.67|34.85|34.67|34.83|34.65|7
1734916740000|2024-12-23 01:19:00|34.84|34.66|34.84|34.66|34.84|34.66|34.82|34.64|7
1734916750000|2024-12-23 01:19:10|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1734916760000|2024-12-23 01:19:20|34.83|34.65|34.85|34.67|34.86|34.68|34.83|34.65|4
1734916770000|2024-12-23 01:19:30|34.84|34.66|34.86|34.68|34.86|34.68|34.83|34.65|5
1734916780000|2024-12-23 01:19:40|34.85|34.67|34.85|34.67|34.86|34.68|34.85|34.67|5
1734916790000|2024-12-23 01:19:50|34.86|34.68|34.83|34.65|34.86|34.68|34.83|34.65|6
1734916800000|2024-12-23 01:20:00|34.82|34.64|34.8|34.62|34.82|34.64|34.8|34.62|3
1734916810000|2024-12-23 01:20:10|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1734916820000|2024-12-23 01:20:20|34.78|34.6|34.77|34.59|34.78|34.6|34.77|34.59|2
1734916830000|2024-12-23 01:20:30|34.76|34.58|34.75|34.57|34.77|34.59|34.74|34.56|8
1734916840000|2024-12-23 01:20:40|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1734916860000|2024-12-23 01:21:00|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1734916870000|2024-12-23 01:21:10|34.73|34.55|34.73|34.55|34.73|34.55|34.73|34.55|1
1734916880000|2024-12-23 01:21:20|34.75|34.57|34.76|34.58|34.79|34.61|34.74|34.56|10
1734916890000|2024-12-23 01:21:30|34.77|34.59|34.82|34.64|34.82|34.64|34.77|34.59|5
1734916900000|2024-12-23 01:21:40|34.81|34.63|34.84|34.66|34.84|34.66|34.81|34.63|6
1734916910000|2024-12-23 01:21:50|34.85|34.67|34.86|34.68|34.86|34.68|34.84|34.66|8
1734916920000|2024-12-23 01:22:00|34.87|34.69|34.92|34.74|34.92|34.74|34.87|34.69|5
1734916930000|2024-12-23 01:22:10|34.94|34.76|34.92|34.74|34.97|34.79|34.92|34.74|8
1734916940000|2024-12-23 01:22:20|34.94|34.76|34.94|34.76|34.95|34.77|34.93|34.75|7
1734916950000|2024-12-23 01:22:30|34.95|34.77|34.93|34.75|34.97|34.79|34.93|34.75|8
1734916960000|2024-12-23 01:22:40|34.92|34.74|34.9|34.72|34.92|34.74|34.89|34.71|5
1734916970000|2024-12-23 01:22:50|34.91|34.73|34.92|34.74|34.92|34.74|34.9|34.72|4
1734916980000|2024-12-23 01:23:00|34.93|34.75|34.97|34.79|34.98|34.8|34.93|34.75|5
1734916990000|2024-12-23 01:23:10|34.98|34.8|35|34.82|35|34.82|34.98|34.8|3
1734917000000|2024-12-23 01:23:20|35.01|34.83|34.98|34.8|35.01|34.83|34.98|34.8|6
1734917010000|2024-12-23 01:23:30|34.96|34.78|34.96|34.78|34.96|34.78|34.94|34.76|7
1734917020000|2024-12-23 01:23:40|34.97|34.79|35|34.82|35|34.82|34.97|34.79|6
1734917030000|2024-12-23 01:23:50|35.01|34.83|35.01|34.83|35.03|34.85|35.01|34.83|5
1734917040000|2024-12-23 01:24:00|35|34.82|34.95|34.77|35.01|34.83|34.95|34.77|8
1734917050000|2024-12-23 01:24:10|34.96|34.78|34.97|34.79|34.97|34.79|34.95|34.77|4
1734917060000|2024-12-23 01:24:20|34.98|34.8|35|34.82|35.01|34.83|34.98|34.8|4
1734917070000|2024-12-23 01:24:30|35.01|34.83|35|34.82|35.02|34.84|35|34.82|6
1734917080000|2024-12-23 01:24:40|34.99|34.81|34.99|34.81|35|34.82|34.98|34.8|5
1734917090000|2024-12-23 01:24:50|35|34.82|34.99|34.81|35|34.82|34.99|34.81|4
1734917100000|2024-12-23 01:25:00|34.98|34.8|34.96|34.78|34.98|34.8|34.95|34.77|8
1734917110000|2024-12-23 01:25:10|34.95|34.77|34.96|34.78|34.96|34.78|34.94|34.76|4
1734917120000|2024-12-23 01:25:20|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1734917130000|2024-12-23 01:25:30|34.95|34.77|34.93|34.75|34.95|34.77|34.92|34.74|5
1734917140000|2024-12-23 01:25:40|34.96|34.78|34.98|34.8|34.98|34.8|34.96|34.78|3
1734917150000|2024-12-23 01:25:50|34.99|34.81|35|34.82|35|34.82|34.99|34.81|2
1734917160000|2024-12-23 01:26:00|35.01|34.83|35.01|34.83|35.02|34.84|35.01|34.83|3
1734917170000|2024-12-23 01:26:10|35.02|34.84|34.98|34.8|35.02|34.84|34.98|34.8|7
1734917180000|2024-12-23 01:26:20|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1734917190000|2024-12-23 01:26:30|34.96|34.78|34.91|34.73|34.96|34.78|34.91|34.73|5
1734917200000|2024-12-23 01:26:40|34.92|34.74|34.93|34.75|34.93|34.75|34.91|34.73|8
1734917210000|2024-12-23 01:26:50|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1734917220000|2024-12-23 01:27:00|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|4
1734917230000|2024-12-23 01:27:10|34.98|34.8|35.02|34.84|35.02|34.84|34.98|34.8|3
1734917240000|2024-12-23 01:27:20|35.01|34.83|34.97|34.79|35.01|34.83|34.96|34.78|6
1734917250000|2024-12-23 01:27:30|34.98|34.8|34.98|34.8|34.99|34.81|34.98|34.8|5
1734917260000|2024-12-23 01:27:40|34.99|34.81|35.02|34.84|35.02|34.84|34.98|34.8|5
1734917270000|2024-12-23 01:27:50|35.03|34.85|35.01|34.83|35.03|34.85|35.01|34.83|3
1734917280000|2024-12-23 01:28:00|35.02|34.84|35.02|34.84|35.03|34.85|35.02|34.84|3
1734917290000|2024-12-23 01:28:10|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1734917300000|2024-12-23 01:28:20|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1734917310000|2024-12-23 01:28:30|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1734917320000|2024-12-23 01:28:40|35.01|34.83|35.03|34.85|35.03|34.85|35.01|34.83|3
1734917330000|2024-12-23 01:28:50|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|2
1734917340000|2024-12-23 01:29:00|35.04|34.86|35.07|34.89|35.07|34.89|35.04|34.86|3
1734917350000|2024-12-23 01:29:10|35.08|34.9|35.11|34.93|35.11|34.93|35.08|34.9|5
1734917360000|2024-12-23 01:29:20|35.12|34.94|35.18|35|35.18|35|35.12|34.94|5
1734917370000|2024-12-23 01:29:30|35.17|34.99|35.21|35.03|35.22|35.04|35.17|34.99|6
1734917380000|2024-12-23 01:29:40|35.22|35.04|35.24|35.06|35.24|35.06|35.22|35.04|5
1734917390000|2024-12-23 01:29:50|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1734917400000|2024-12-23 01:30:00|35.24|35.06|35.3|35.12|35.3|35.12|35.24|35.06|6
1734917410000|2024-12-23 01:30:10|35.33|35.15|35.32|35.14|35.34|35.16|35.32|35.14|4
1734917420000|2024-12-23 01:30:20|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1734917430000|2024-12-23 01:30:30|35.36|35.18|35.39|35.21|35.39|35.21|35.36|35.18|2
1734917440000|2024-12-23 01:30:40|35.38|35.2|35.33|35.15|35.38|35.2|35.32|35.14|9
1734917450000|2024-12-23 01:30:50|35.32|35.14|35.32|35.14|35.34|35.16|35.32|35.14|7
1734917460000|2024-12-23 01:31:00|35.35|35.17|35.35|35.17|35.37|35.19|35.35|35.17|5
1734917470000|2024-12-23 01:31:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1734917480000|2024-12-23 01:31:20|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1734917490000|2024-12-23 01:31:30|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1734917500000|2024-12-23 01:31:40|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1734917510000|2024-12-23 01:31:50|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1734917520000|2024-12-23 01:32:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1734917530000|2024-12-23 01:32:10|35.46|35.28|35.52|35.34|35.52|35.34|35.46|35.28|4
1734917540000|2024-12-23 01:32:20|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1734917550000|2024-12-23 01:32:30|35.56|35.38|35.6|35.42|35.6|35.42|35.56|35.38|5
1734917560000|2024-12-23 01:32:40|35.59|35.41|35.58|35.4|35.59|35.41|35.55|35.37|11
1734917570000|2024-12-23 01:32:50|35.59|35.41|35.55|35.37|35.59|35.41|35.55|35.37|4
1734917580000|2024-12-23 01:33:00|35.54|35.36|35.55|35.37|35.56|35.38|35.53|35.35|7
1734917590000|2024-12-23 01:33:10|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1734917600000|2024-12-23 01:33:20|35.57|35.39|35.58|35.4|35.58|35.4|35.56|35.38|4
1734917610000|2024-12-23 01:33:30|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|5
1734917620000|2024-12-23 01:33:40|35.54|35.36|35.58|35.4|35.58|35.4|35.52|35.34|12
1734917630000|2024-12-23 01:33:50|35.59|35.41|35.57|35.39|35.6|35.42|35.57|35.39|5
1734917640000|2024-12-23 01:34:00|35.58|35.4|35.59|35.41|35.6|35.42|35.57|35.39|6
1734917650000|2024-12-23 01:34:10|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734917660000|2024-12-23 01:34:20|35.61|35.43|35.54|35.36|35.61|35.43|35.54|35.36|8
1734917670000|2024-12-23 01:34:30|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|5
1734917680000|2024-12-23 01:34:40|35.54|35.36|35.51|35.33|35.54|35.36|35.51|35.33|8
1734917690000|2024-12-23 01:34:50|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|4
1734917700000|2024-12-23 01:35:00|35.52|35.34|35.54|35.36|35.54|35.36|35.51|35.33|6
1734917710000|2024-12-23 01:35:10|35.53|35.35|35.53|35.35|35.54|35.36|35.51|35.33|9
1734917720000|2024-12-23 01:35:20|35.52|35.34|35.51|35.33|35.53|35.35|35.51|35.33|4
1734917730000|2024-12-23 01:35:30|35.52|35.34|35.53|35.35|35.57|35.39|35.52|35.34|11
1734917740000|2024-12-23 01:35:40|35.54|35.36|35.54|35.36|35.54|35.36|35.51|35.33|8
1734917750000|2024-12-23 01:35:50|35.55|35.37|35.58|35.4|35.59|35.41|35.54|35.36|7
1734917760000|2024-12-23 01:36:00|35.6|35.42|35.62|35.44|35.62|35.44|35.59|35.41|5
1734917770000|2024-12-23 01:36:10|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1734917780000|2024-12-23 01:36:20|35.66|35.48|35.65|35.47|35.67|35.49|35.65|35.47|3
1734917790000|2024-12-23 01:36:30|35.66|35.48|35.66|35.48|35.66|35.48|35.64|35.46|5
1734917800000|2024-12-23 01:36:40|35.65|35.47|35.69|35.51|35.69|35.51|35.65|35.47|5
1734917810000|2024-12-23 01:36:50|35.71|35.53|35.73|35.55|35.73|35.55|35.71|35.53|3
1734917820000|2024-12-23 01:37:00|35.74|35.56|35.75|35.57|35.76|35.58|35.74|35.56|4
1734917830000|2024-12-23 01:37:10|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1734917840000|2024-12-23 01:37:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734917850000|2024-12-23 01:37:30|35.77|35.59|35.75|35.57|35.78|35.6|35.74|35.56|6
1734917860000|2024-12-23 01:37:40|35.76|35.58|35.7|35.52|35.76|35.58|35.7|35.52|11
1734917870000|2024-12-23 01:37:50|35.68|35.5|35.71|35.53|35.71|35.53|35.68|35.5|4
1734917880000|2024-12-23 01:38:00|35.7|35.52|35.69|35.51|35.7|35.52|35.68|35.5|4
1734917890000|2024-12-23 01:38:10|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734917900000|2024-12-23 01:38:20|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1734917910000|2024-12-23 01:38:30|35.67|35.49|35.66|35.48|35.67|35.49|35.65|35.47|8
1734917920000|2024-12-23 01:38:40|35.65|35.47|35.67|35.49|35.67|35.49|35.64|35.46|4
1734917930000|2024-12-23 01:38:50|35.66|35.48|35.66|35.48|35.66|35.48|35.65|35.47|3
1734917940000|2024-12-23 01:39:00|35.65|35.47|35.61|35.43|35.65|35.47|35.61|35.43|5
1734917950000|2024-12-23 01:39:10|35.6|35.42|35.58|35.4|35.6|35.42|35.58|35.4|3
1734917960000|2024-12-23 01:39:20|35.6|35.42|35.6|35.42|35.61|35.43|35.6|35.42|3
1734917970000|2024-12-23 01:39:30|35.61|35.43|35.64|35.46|35.64|35.46|35.61|35.43|3
1734917980000|2024-12-23 01:39:40|35.65|35.47|35.66|35.48|35.66|35.48|35.64|35.46|4
1734917990000|2024-12-23 01:39:50|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|3
1734918000000|2024-12-23 01:40:00|35.7|35.52|35.75|35.57|35.75|35.57|35.7|35.52|12
1734918010000|2024-12-23 01:40:10|35.74|35.56|35.76|35.58|35.76|35.58|35.74|35.56|3
1734918020000|2024-12-23 01:40:20|35.75|35.57|35.76|35.58|35.76|35.58|35.72|35.54|7
1734918030000|2024-12-23 01:40:30|35.77|35.59|35.76|35.58|35.77|35.59|35.75|35.57|4
1734918040000|2024-12-23 01:40:40|35.75|35.57|35.74|35.56|35.75|35.57|35.72|35.54|6
1734918050000|2024-12-23 01:40:50|35.73|35.55|35.75|35.57|35.75|35.57|35.73|35.55|3
1734918060000|2024-12-23 01:41:00|35.76|35.58|35.75|35.57|35.76|35.58|35.74|35.56|4
1734918070000|2024-12-23 01:41:10|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1734918080000|2024-12-23 01:41:20|35.74|35.56|35.69|35.51|35.74|35.56|35.69|35.51|8
1734918090000|2024-12-23 01:41:30|35.68|35.5|35.67|35.49|35.68|35.5|35.66|35.48|4
1734918100000|2024-12-23 01:41:40|35.66|35.48|35.68|35.5|35.69|35.51|35.66|35.48|7
1734918110000|2024-12-23 01:41:50|35.69|35.51|35.69|35.51|35.69|35.51|35.68|35.5|3
1734918120000|2024-12-23 01:42:00|35.68|35.5|35.65|35.47|35.68|35.5|35.65|35.47|5
1734918130000|2024-12-23 01:42:10|35.64|35.46|35.64|35.46|35.64|35.46|35.63|35.45|3
1734918140000|2024-12-23 01:42:20|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734918160000|2024-12-23 01:42:40|35.62|35.44|35.6|35.42|35.63|35.45|35.6|35.42|7
1734918170000|2024-12-23 01:42:50|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1734918180000|2024-12-23 01:43:00|35.61|35.43|35.58|35.4|35.61|35.43|35.58|35.4|4
1734918190000|2024-12-23 01:43:10|35.57|35.39|35.53|35.35|35.57|35.39|35.53|35.35|5
1734918200000|2024-12-23 01:43:20|35.54|35.36|35.52|35.34|35.54|35.36|35.52|35.34|3
1734918210000|2024-12-23 01:43:30|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|5
1734918220000|2024-12-23 01:43:40|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1734918230000|2024-12-23 01:43:50|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|3
1734918240000|2024-12-23 01:44:00|35.53|35.35|35.53|35.35|35.54|35.36|35.52|35.34|7
1734918250000|2024-12-23 01:44:10|35.55|35.37|35.58|35.4|35.58|35.4|35.55|35.37|4
1734918260000|2024-12-23 01:44:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734918270000|2024-12-23 01:44:30|35.58|35.4|35.56|35.38|35.58|35.4|35.56|35.38|3
1734918280000|2024-12-23 01:44:40|35.57|35.39|35.59|35.41|35.59|35.41|35.57|35.39|3
1734918290000|2024-12-23 01:44:50|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|4
1734918300000|2024-12-23 01:45:00|35.58|35.4|35.61|35.43|35.61|35.43|35.56|35.38|7
1734918310000|2024-12-23 01:45:10|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1734918320000|2024-12-23 01:45:20|35.64|35.46|35.62|35.44|35.64|35.46|35.62|35.44|3
1734918330000|2024-12-23 01:45:30|35.63|35.45|35.61|35.43|35.63|35.45|35.61|35.43|3
1734918340000|2024-12-23 01:45:40|35.6|35.42|35.63|35.45|35.63|35.45|35.59|35.41|7
1734918350000|2024-12-23 01:45:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734918360000|2024-12-23 01:46:00|35.61|35.43|35.58|35.4|35.61|35.43|35.58|35.4|6
1734918370000|2024-12-23 01:46:10|35.57|35.39|35.58|35.4|35.59|35.41|35.57|35.39|4
1734918380000|2024-12-23 01:46:20|35.57|35.39|35.54|35.36|35.57|35.39|35.53|35.35|7
1734918390000|2024-12-23 01:46:30|35.53|35.35|35.5|35.32|35.53|35.35|35.5|35.32|6
1734918400000|2024-12-23 01:46:40|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1734918410000|2024-12-23 01:46:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1734918440000|2024-12-23 01:47:20|35.51|35.33|35.55|35.37|35.55|35.37|35.5|35.32|5
1734918450000|2024-12-23 01:47:30|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1734918460000|2024-12-23 01:47:40|35.56|35.38|35.59|35.41|35.59|35.41|35.56|35.38|4
1734918470000|2024-12-23 01:47:50|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|4
1734918480000|2024-12-23 01:48:00|35.6|35.42|35.56|35.38|35.6|35.42|35.56|35.38|8
1734918490000|2024-12-23 01:48:10|35.55|35.37|35.55|35.37|35.55|35.37|35.53|35.35|8
1734918500000|2024-12-23 01:48:20|35.54|35.36|35.48|35.3|35.54|35.36|35.48|35.3|7
1734918510000|2024-12-23 01:48:30|35.47|35.29|35.48|35.3|35.5|35.32|35.47|35.29|5
1734918520000|2024-12-23 01:48:40|35.49|35.31|35.5|35.32|35.5|35.32|35.48|35.3|12
1734918530000|2024-12-23 01:48:50|35.49|35.31|35.46|35.28|35.49|35.31|35.46|35.28|6
1734918540000|2024-12-23 01:49:00|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1734918550000|2024-12-23 01:49:10|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734918560000|2024-12-23 01:49:20|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|2
1734918570000|2024-12-23 01:49:30|35.39|35.21|35.39|35.21|35.4|35.22|35.39|35.21|9
1734918580000|2024-12-23 01:49:40|35.38|35.2|35.39|35.21|35.4|35.22|35.38|35.2|4
1734918590000|2024-12-23 01:49:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734918600000|2024-12-23 01:50:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734918610000|2024-12-23 01:50:10|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1734918620000|2024-12-23 01:50:20|35.35|35.17|35.34|35.16|35.36|35.18|35.33|35.15|7
1734918630000|2024-12-23 01:50:30|35.35|35.17|35.38|35.2|35.38|35.2|35.35|35.17|3
1734918640000|2024-12-23 01:50:40|35.39|35.21|35.44|35.26|35.44|35.26|35.39|35.21|6
1734918650000|2024-12-23 01:50:50|35.45|35.27|35.47|35.29|35.47|35.29|35.45|35.27|3
1734918660000|2024-12-23 01:51:00|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|3
1734918670000|2024-12-23 01:51:10|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|4
1734918680000|2024-12-23 01:51:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1734918690000|2024-12-23 01:51:30|35.47|35.29|35.45|35.27|35.47|35.29|35.45|35.27|5
1734918700000|2024-12-23 01:51:40|35.44|35.26|35.44|35.26|35.44|35.26|35.42|35.24|4
1734918710000|2024-12-23 01:51:50|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1734918720000|2024-12-23 01:52:00|35.41|35.23|35.4|35.22|35.42|35.24|35.4|35.22|6
1734918730000|2024-12-23 01:52:10|35.39|35.21|35.4|35.22|35.41|35.23|35.39|35.21|4
1734918740000|2024-12-23 01:52:20|35.39|35.21|35.41|35.23|35.41|35.23|35.39|35.21|3
1734918750000|2024-12-23 01:52:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734918760000|2024-12-23 01:52:40|35.41|35.23|35.41|35.23|35.42|35.24|35.4|35.22|5
1734918770000|2024-12-23 01:52:50|35.4|35.22|35.42|35.24|35.42|35.24|35.4|35.22|3
1734918780000|2024-12-23 01:53:00|35.43|35.25|35.45|35.27|35.46|35.28|35.43|35.25|6
1734918790000|2024-12-23 01:53:10|35.44|35.26|35.44|35.26|35.44|35.26|35.42|35.24|5
1734918800000|2024-12-23 01:53:20|35.43|35.25|35.43|35.25|35.43|35.25|35.41|35.23|4
1734918810000|2024-12-23 01:53:30|35.42|35.24|35.42|35.24|35.43|35.25|35.41|35.23|5
1734918820000|2024-12-23 01:53:40|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|5
1734918830000|2024-12-23 01:53:50|35.42|35.24|35.39|35.21|35.42|35.24|35.39|35.21|4
1734918840000|2024-12-23 01:54:00|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|5
1734918850000|2024-12-23 01:54:10|35.37|35.19|35.37|35.19|35.39|35.21|35.37|35.19|5
1734918860000|2024-12-23 01:54:20|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|3
1734918870000|2024-12-23 01:54:30|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1734918880000|2024-12-23 01:54:40|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|4
1734918890000|2024-12-23 01:54:50|35.34|35.16|35.37|35.19|35.38|35.2|35.34|35.16|5
1734918900000|2024-12-23 01:55:00|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|6
1734918910000|2024-12-23 01:55:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1734918920000|2024-12-23 01:55:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734918930000|2024-12-23 01:55:30|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734918950000|2024-12-23 01:55:50|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|4
1734918960000|2024-12-23 01:56:00|35.32|35.14|35.3|35.12|35.32|35.14|35.3|35.12|2
1734918980000|2024-12-23 01:56:20|35.32|35.14|35.34|35.16|35.34|35.16|35.32|35.14|3
1734918990000|2024-12-23 01:56:30|35.35|35.17|35.33|35.15|35.36|35.18|35.33|35.15|5
1734919000000|2024-12-23 01:56:40|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1734919010000|2024-12-23 01:56:50|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1734919020000|2024-12-23 01:57:00|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1734919030000|2024-12-23 01:57:10|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734919040000|2024-12-23 01:57:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734919050000|2024-12-23 01:57:30|35.24|35.06|35.22|35.04|35.24|35.06|35.22|35.04|3
1734919070000|2024-12-23 01:57:50|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|4
1734919090000|2024-12-23 01:58:10|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|3
1734919100000|2024-12-23 01:58:20|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1734919110000|2024-12-23 01:58:30|35.18|35|35.19|35.01|35.19|35.01|35.18|35|2
1734919120000|2024-12-23 01:58:40|35.18|35|35.15|34.97|35.18|35|35.15|34.97|4
1734919130000|2024-12-23 01:58:50|35.16|34.98|35.16|34.98|35.17|34.99|35.16|34.98|3
1734919140000|2024-12-23 01:59:00|35.15|34.97|35.12|34.94|35.15|34.97|35.12|34.94|4
1734919150000|2024-12-23 01:59:10|35.14|34.96|35.15|34.97|35.15|34.97|35.13|34.95|4
1734919160000|2024-12-23 01:59:20|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1734919170000|2024-12-23 01:59:30|35.17|34.99|35.19|35.01|35.2|35.02|35.17|34.99|5
1734919180000|2024-12-23 01:59:40|35.18|35|35.18|35|35.18|35|35.18|35|1
1734919190000|2024-12-23 01:59:50|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1734919200000|2024-12-23 02:00:00|35.19|35.01|35.22|35.04|35.22|35.04|35.19|35.01|3
1734919210000|2024-12-23 02:00:10|35.23|35.05|35.23|35.05|35.24|35.06|35.23|35.05|7
1734919220000|2024-12-23 02:00:20|35.24|35.06|35.27|35.09|35.27|35.09|35.24|35.06|4
1734919230000|2024-12-23 02:00:30|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1734919240000|2024-12-23 02:00:40|35.28|35.1|35.22|35.04|35.28|35.1|35.22|35.04|9
1734919260000|2024-12-23 02:01:00|35.23|35.05|35.21|35.03|35.23|35.05|35.2|35.02|4
1734919270000|2024-12-23 02:01:10|35.22|35.04|35.22|35.04|35.22|35.04|35.21|35.03|3
1734919280000|2024-12-23 02:01:20|35.24|35.06|35.26|35.08|35.27|35.09|35.22|35.04|7
1734919290000|2024-12-23 02:01:30|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734919300000|2024-12-23 02:01:40|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734919310000|2024-12-23 02:01:50|35.3|35.12|35.31|35.13|35.32|35.14|35.3|35.12|5
1734919320000|2024-12-23 02:02:00|35.32|35.14|35.37|35.19|35.37|35.19|35.31|35.13|7
1734919330000|2024-12-23 02:02:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734919340000|2024-12-23 02:02:20|35.4|35.22|35.36|35.18|35.4|35.22|35.34|35.16|7
1734919350000|2024-12-23 02:02:30|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1734919360000|2024-12-23 02:02:40|35.35|35.17|35.3|35.12|35.36|35.18|35.3|35.12|7
1734919370000|2024-12-23 02:02:50|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1734919380000|2024-12-23 02:03:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734919400000|2024-12-23 02:03:20|35.31|35.13|35.36|35.18|35.36|35.18|35.31|35.13|5
1734919410000|2024-12-23 02:03:30|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1734919420000|2024-12-23 02:03:40|35.35|35.17|35.34|35.16|35.35|35.17|35.33|35.15|6
1734919430000|2024-12-23 02:03:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1734919450000|2024-12-23 02:04:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734919460000|2024-12-23 02:04:20|35.38|35.2|35.39|35.21|35.4|35.22|35.36|35.18|5
1734919470000|2024-12-23 02:04:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734919480000|2024-12-23 02:04:40|35.38|35.2|35.36|35.18|35.38|35.2|35.35|35.17|7
1734919490000|2024-12-23 02:04:50|35.35|35.17|35.32|35.14|35.35|35.17|35.32|35.14|6
1734919500000|2024-12-23 02:05:00|35.31|35.13|35.29|35.11|35.31|35.13|35.29|35.11|3
1734919510000|2024-12-23 02:05:10|35.28|35.1|35.26|35.08|35.28|35.1|35.25|35.07|5
1734919520000|2024-12-23 02:05:20|35.25|35.07|35.25|35.07|35.27|35.09|35.25|35.07|7
1734919530000|2024-12-23 02:05:30|35.24|35.06|35.21|35.03|35.24|35.06|35.21|35.03|7
1734919540000|2024-12-23 02:05:40|35.2|35.02|35.21|35.03|35.21|35.03|35.2|35.02|2
1734919550000|2024-12-23 02:05:50|35.23|35.05|35.26|35.08|35.26|35.08|35.23|35.05|2
1734919560000|2024-12-23 02:06:00|35.27|35.09|35.27|35.09|35.28|35.1|35.26|35.08|7
1734919570000|2024-12-23 02:06:10|35.26|35.08|35.25|35.07|35.27|35.09|35.25|35.07|4
1734919580000|2024-12-23 02:06:20|35.24|35.06|35.24|35.06|35.24|35.06|35.22|35.04|5
1734919590000|2024-12-23 02:06:30|35.23|35.05|35.21|35.03|35.24|35.06|35.21|35.03|9
1734919600000|2024-12-23 02:06:40|35.2|35.02|35.14|34.96|35.2|35.02|35.14|34.96|7
1734919610000|2024-12-23 02:06:50|35.13|34.95|35.1|34.92|35.13|34.95|35.1|34.92|3
1734919620000|2024-12-23 02:07:00|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1734919640000|2024-12-23 02:07:20|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1734919650000|2024-12-23 02:07:30|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1734919660000|2024-12-23 02:07:40|35.09|34.91|35.08|34.9|35.1|34.92|35.08|34.9|4
1734919670000|2024-12-23 02:07:50|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1734919680000|2024-12-23 02:08:00|35.05|34.87|35.04|34.86|35.06|34.88|35.03|34.85|4
1734919690000|2024-12-23 02:08:10|35.03|34.85|35.02|34.84|35.04|34.86|35.02|34.84|4
1734919700000|2024-12-23 02:08:20|35.01|34.83|35.01|34.83|35.01|34.83|35|34.82|3
1734919710000|2024-12-23 02:08:30|35|34.82|35|34.82|35|34.82|35|34.82|1
1734919730000|2024-12-23 02:08:50|35.01|34.83|35.02|34.84|35.02|34.84|35|34.82|3
1734919740000|2024-12-23 02:09:00|35.03|34.85|35.11|34.93|35.11|34.93|35.03|34.85|10
1734919750000|2024-12-23 02:09:10|35.1|34.92|35.09|34.91|35.1|34.92|35.08|34.9|4
1734919760000|2024-12-23 02:09:20|35.1|34.92|35.13|34.95|35.13|34.95|35.1|34.92|4
1734919770000|2024-12-23 02:09:30|35.11|34.93|35.09|34.91|35.11|34.93|35.09|34.91|2
1734919780000|2024-12-23 02:09:40|35.08|34.9|35.09|34.91|35.09|34.91|35.08|34.9|2
1734919790000|2024-12-23 02:09:50|35.08|34.9|35.05|34.87|35.08|34.9|35.05|34.87|4
1734919800000|2024-12-23 02:10:00|35.04|34.86|35.03|34.85|35.04|34.86|35.02|34.84|4
1734919810000|2024-12-23 02:10:10|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|2
1734919820000|2024-12-23 02:10:20|35.02|34.84|35.01|34.83|35.03|34.85|35.01|34.83|6
1734919830000|2024-12-23 02:10:30|35|34.82|34.96|34.78|35|34.82|34.96|34.78|4
1734919840000|2024-12-23 02:10:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1734919850000|2024-12-23 02:10:50|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1734919860000|2024-12-23 02:11:00|34.92|34.74|34.89|34.71|34.92|34.74|34.89|34.71|3
1734919870000|2024-12-23 02:11:10|34.88|34.7|34.84|34.66|34.88|34.7|34.84|34.66|6
1734919880000|2024-12-23 02:11:20|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|3
1734919890000|2024-12-23 02:11:30|34.84|34.66|34.84|34.66|34.85|34.67|34.84|34.66|3
1734919900000|2024-12-23 02:11:40|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1734919930000|2024-12-23 02:12:10|34.85|34.67|34.86|34.68|34.86|34.68|34.85|34.67|2
1734919950000|2024-12-23 02:12:30|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1734919970000|2024-12-23 02:12:50|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1734919980000|2024-12-23 02:13:00|34.82|34.64|34.8|34.62|34.82|34.64|34.8|34.62|3
1734919990000|2024-12-23 02:13:10|34.81|34.63|34.82|34.64|34.82|34.64|34.81|34.63|2
1734920000000|2024-12-23 02:13:20|34.84|34.66|34.9|34.72|34.9|34.72|34.84|34.66|8
1734920010000|2024-12-23 02:13:30|34.91|34.73|34.94|34.76|34.94|34.76|34.91|34.73|3
1734920020000|2024-12-23 02:13:40|34.93|34.75|34.92|34.74|34.93|34.75|34.91|34.73|3
1734920030000|2024-12-23 02:13:50|34.91|34.73|34.94|34.76|34.95|34.77|34.91|34.73|8
1734920040000|2024-12-23 02:14:00|34.93|34.75|34.96|34.78|34.96|34.78|34.91|34.73|7
1734920050000|2024-12-23 02:14:10|34.94|34.76|34.91|34.73|34.94|34.76|34.91|34.73|6
1734920060000|2024-12-23 02:14:20|34.9|34.72|34.89|34.71|34.9|34.72|34.88|34.7|4
1734920070000|2024-12-23 02:14:30|34.88|34.7|34.91|34.73|34.91|34.73|34.88|34.7|4
1734920080000|2024-12-23 02:14:40|34.92|34.74|34.94|34.76|34.95|34.77|34.91|34.73|6
1734920090000|2024-12-23 02:14:50|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1734920100000|2024-12-23 02:15:00|34.93|34.75|34.92|34.74|34.94|34.76|34.9|34.72|7
1734920110000|2024-12-23 02:15:10|34.91|34.73|34.85|34.67|34.91|34.73|34.85|34.67|8
1734920120000|2024-12-23 02:15:20|34.86|34.68|34.89|34.71|34.9|34.72|34.86|34.68|5
1734920130000|2024-12-23 02:15:30|34.88|34.7|34.87|34.69|34.89|34.71|34.87|34.69|4
1734920140000|2024-12-23 02:15:40|34.88|34.7|34.89|34.71|34.89|34.71|34.87|34.69|4
1734920160000|2024-12-23 02:16:00|34.88|34.7|34.89|34.71|34.89|34.71|34.87|34.69|4
1734920170000|2024-12-23 02:16:10|34.88|34.7|34.87|34.69|34.88|34.7|34.87|34.69|2
1734920180000|2024-12-23 02:16:20|34.86|34.68|34.84|34.66|34.86|34.68|34.83|34.65|5
1734920190000|2024-12-23 02:16:30|34.83|34.65|34.82|34.64|34.83|34.65|34.81|34.63|6
1734920200000|2024-12-23 02:16:40|34.83|34.65|34.89|34.71|34.89|34.71|34.83|34.65|5
1734920210000|2024-12-23 02:16:50|34.88|34.7|34.89|34.71|34.9|34.72|34.88|34.7|6
1734920220000|2024-12-23 02:17:00|34.88|34.7|34.87|34.69|34.88|34.7|34.85|34.67|5
1734920230000|2024-12-23 02:17:10|34.88|34.7|34.9|34.72|34.9|34.72|34.88|34.7|2
1734920240000|2024-12-23 02:17:20|34.91|34.73|34.88|34.7|34.92|34.74|34.88|34.7|8
1734920250000|2024-12-23 02:17:30|34.87|34.69|34.82|34.64|34.87|34.69|34.82|34.64|6
1734920260000|2024-12-23 02:17:40|34.84|34.66|34.88|34.7|34.88|34.7|34.83|34.65|6
1734920270000|2024-12-23 02:17:50|34.89|34.71|34.88|34.7|34.89|34.71|34.88|34.7|4
1734920280000|2024-12-23 02:18:00|34.87|34.69|34.87|34.69|34.87|34.69|34.86|34.68|9
1734920290000|2024-12-23 02:18:10|34.88|34.7|34.88|34.7|34.88|34.7|34.87|34.69|3
1734920300000|2024-12-23 02:18:20|34.9|34.72|34.95|34.77|34.95|34.77|34.9|34.72|6
1734920310000|2024-12-23 02:18:30|34.96|34.78|35.01|34.83|35.01|34.83|34.96|34.78|5
1734920320000|2024-12-23 02:18:40|34.99|34.81|34.99|34.81|34.99|34.81|34.98|34.8|3
1734920330000|2024-12-23 02:18:50|34.98|34.8|34.98|34.8|34.99|34.81|34.97|34.79|7
1734920340000|2024-12-23 02:19:00|34.97|34.79|34.99|34.81|34.99|34.81|34.97|34.79|5
1734920350000|2024-12-23 02:19:10|35.01|34.83|35.03|34.85|35.03|34.85|35.01|34.83|5
1734920360000|2024-12-23 02:19:20|35.02|34.84|35.04|34.86|35.04|34.86|35.02|34.84|3
1734920370000|2024-12-23 02:19:30|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|4
1734920380000|2024-12-23 02:19:40|35.01|34.83|34.97|34.79|35.01|34.83|34.96|34.78|6
1734920390000|2024-12-23 02:19:50|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1734920400000|2024-12-23 02:20:00|34.97|34.79|34.97|34.79|34.97|34.79|34.96|34.78|3
1734920410000|2024-12-23 02:20:10|34.96|34.78|35|34.82|35|34.82|34.96|34.78|4
1734920420000|2024-12-23 02:20:20|34.99|34.81|35|34.82|35|34.82|34.98|34.8|8
1734920430000|2024-12-23 02:20:30|34.99|34.81|35.04|34.86|35.04|34.86|34.99|34.81|4
1734920440000|2024-12-23 02:20:40|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1734920450000|2024-12-23 02:20:50|35.07|34.89|35.08|34.9|35.08|34.9|35.07|34.89|2
1734920460000|2024-12-23 02:21:00|35.07|34.89|35.05|34.87|35.07|34.89|35.05|34.87|5
1734920470000|2024-12-23 02:21:10|35.06|34.88|35.02|34.84|35.06|34.88|35.02|34.84|5
1734920480000|2024-12-23 02:21:20|35.01|34.83|34.99|34.81|35.01|34.83|34.98|34.8|5
1734920490000|2024-12-23 02:21:30|34.98|34.8|34.96|34.78|34.99|34.81|34.96|34.78|7
1734920500000|2024-12-23 02:21:40|34.97|34.79|34.99|34.81|34.99|34.81|34.97|34.79|2
1734920510000|2024-12-23 02:21:50|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|6
1734920520000|2024-12-23 02:22:00|35|34.82|34.99|34.81|35|34.82|34.99|34.81|4
1734920530000|2024-12-23 02:22:10|34.97|34.79|34.98|34.8|34.98|34.8|34.96|34.78|6
1734920540000|2024-12-23 02:22:20|35|34.82|35.02|34.84|35.02|34.84|35|34.82|4
1734920550000|2024-12-23 02:22:30|35.01|34.83|35.04|34.86|35.04|34.86|35|34.82|8
1734920560000|2024-12-23 02:22:40|35.02|34.84|34.99|34.81|35.02|34.84|34.99|34.81|4
1734920570000|2024-12-23 02:22:50|35|34.82|34.98|34.8|35|34.82|34.96|34.78|7
1734920580000|2024-12-23 02:23:00|34.99|34.81|34.96|34.78|34.99|34.81|34.96|34.78|3
1734920590000|2024-12-23 02:23:10|34.97|34.79|34.97|34.79|34.97|34.79|34.96|34.78|3
1734920600000|2024-12-23 02:23:20|34.98|34.8|35.03|34.85|35.04|34.86|34.98|34.8|7
1734920610000|2024-12-23 02:23:30|35.02|34.84|35.02|34.84|35.02|34.84|35.01|34.83|3
1734920620000|2024-12-23 02:23:40|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1734920630000|2024-12-23 02:23:50|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|4
1734920640000|2024-12-23 02:24:00|34.96|34.78|34.91|34.73|34.96|34.78|34.91|34.73|5
1734920650000|2024-12-23 02:24:10|34.9|34.72|34.89|34.71|34.9|34.72|34.88|34.7|4
1734920660000|2024-12-23 02:24:20|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1734920680000|2024-12-23 02:24:40|34.89|34.71|34.89|34.71|34.89|34.71|34.88|34.7|5
1734920690000|2024-12-23 02:24:50|34.91|34.73|34.94|34.76|34.94|34.76|34.91|34.73|4
1734920700000|2024-12-23 02:25:00|34.95|34.77|34.91|34.73|34.95|34.77|34.91|34.73|5
1734920710000|2024-12-23 02:25:10|34.9|34.72|34.9|34.72|34.9|34.72|34.88|34.7|5
1734920720000|2024-12-23 02:25:20|34.91|34.73|34.94|34.76|34.94|34.76|34.91|34.73|6
1734920730000|2024-12-23 02:25:30|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1734920740000|2024-12-23 02:25:40|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1734920750000|2024-12-23 02:25:50|34.9|34.72|34.88|34.7|34.9|34.72|34.88|34.7|3
1734920760000|2024-12-23 02:26:00|34.87|34.69|34.88|34.7|34.89|34.71|34.87|34.69|3
1734920770000|2024-12-23 02:26:10|34.87|34.69|34.89|34.71|34.89|34.71|34.87|34.69|7
1734920780000|2024-12-23 02:26:20|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|4
1734920790000|2024-12-23 02:26:30|34.9|34.72|34.92|34.74|34.92|34.74|34.89|34.71|5
1734920800000|2024-12-23 02:26:40|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1734920810000|2024-12-23 02:26:50|34.93|34.75|34.96|34.78|34.96|34.78|34.93|34.75|4
1734920820000|2024-12-23 02:27:00|34.97|34.79|35.01|34.83|35.01|34.83|34.97|34.79|4
1734920840000|2024-12-23 02:27:20|35.02|34.84|34.98|34.8|35.02|34.84|34.97|34.79|9
1734920850000|2024-12-23 02:27:30|35|34.82|35.02|34.84|35.02|34.84|34.99|34.81|5
1734920860000|2024-12-23 02:27:40|35.01|34.83|34.97|34.79|35.01|34.83|34.96|34.78|9
1734920880000|2024-12-23 02:28:00|34.96|34.78|34.97|34.79|34.98|34.8|34.96|34.78|6
1734920890000|2024-12-23 02:28:10|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1734920920000|2024-12-23 02:28:40|34.91|34.73|34.88|34.7|34.91|34.73|34.88|34.7|4
1734920930000|2024-12-23 02:28:50|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1734920940000|2024-12-23 02:29:00|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1734920950000|2024-12-23 02:29:10|34.88|34.7|34.87|34.69|34.88|34.7|34.87|34.69|2
1734920960000|2024-12-23 02:29:20|34.89|34.71|34.94|34.76|34.94|34.76|34.89|34.71|6
1734920970000|2024-12-23 02:29:30|34.95|34.77|34.95|34.77|34.97|34.79|34.95|34.77|4
1734920980000|2024-12-23 02:29:40|34.96|34.78|34.97|34.79|34.97|34.79|34.95|34.77|4
1734920990000|2024-12-23 02:29:50|34.96|34.78|34.98|34.8|34.98|34.8|34.96|34.78|3
1734921000000|2024-12-23 02:30:00|34.99|34.81|35.06|34.88|35.06|34.88|34.98|34.8|5
1734921010000|2024-12-23 02:30:10|35.07|34.89|35.13|34.95|35.14|34.96|35.07|34.89|7
1734921020000|2024-12-23 02:30:20|35.12|34.94|35.09|34.91|35.12|34.94|35.09|34.91|4
1734921030000|2024-12-23 02:30:30|35.08|34.9|35.06|34.88|35.08|34.9|35.06|34.88|3
1734921040000|2024-12-23 02:30:40|35.05|34.87|35.03|34.85|35.05|34.87|34.99|34.81|8
1734921050000|2024-12-23 02:30:50|35.02|34.84|35.03|34.85|35.03|34.85|35.01|34.83|7
1734921060000|2024-12-23 02:31:00|35.04|34.86|35.11|34.93|35.11|34.93|35.04|34.86|7
1734921070000|2024-12-23 02:31:10|35.12|34.94|35.13|34.95|35.13|34.95|35.12|34.94|2
1734921080000|2024-12-23 02:31:20|35.11|34.93|35.12|34.94|35.12|34.94|35.1|34.92|5
1734921090000|2024-12-23 02:31:30|35.11|34.93|35.13|34.95|35.13|34.95|35.11|34.93|3
1734921100000|2024-12-23 02:31:40|35.12|34.94|35.13|34.95|35.14|34.96|35.12|34.94|4
1734921110000|2024-12-23 02:31:50|35.12|34.94|35.12|34.94|35.12|34.94|35.11|34.93|3
1734921120000|2024-12-23 02:32:00|35.13|34.95|35.18|35|35.18|35|35.12|34.94|11
1734921130000|2024-12-23 02:32:10|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1734921140000|2024-12-23 02:32:20|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|4
1734921150000|2024-12-23 02:32:30|35.14|34.96|35.14|34.96|35.14|34.96|35.13|34.95|3
1734921160000|2024-12-23 02:32:40|35.13|34.95|35.11|34.93|35.13|34.95|35.11|34.93|3
1734921170000|2024-12-23 02:32:50|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|4
1734921180000|2024-12-23 02:33:00|35.08|34.9|35.07|34.89|35.08|34.9|35.06|34.88|6
1734921190000|2024-12-23 02:33:10|35.06|34.88|35.03|34.85|35.06|34.88|35.03|34.85|4
1734921200000|2024-12-23 02:33:20|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1734921210000|2024-12-23 02:33:30|35.03|34.85|35|34.82|35.03|34.85|35|34.82|4
1734921220000|2024-12-23 02:33:40|34.99|34.81|34.96|34.78|34.99|34.81|34.96|34.78|4
1734921230000|2024-12-23 02:33:50|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1734921240000|2024-12-23 02:34:00|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1734921250000|2024-12-23 02:34:10|34.93|34.75|34.89|34.71|34.93|34.75|34.89|34.71|5
1734921260000|2024-12-23 02:34:20|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|2
1734921270000|2024-12-23 02:34:30|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1734921280000|2024-12-23 02:34:40|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1734921290000|2024-12-23 02:34:50|34.92|34.74|34.94|34.76|34.94|34.76|34.92|34.74|3
1734921300000|2024-12-23 02:35:00|34.93|34.75|34.98|34.8|35|34.82|34.93|34.75|9
1734921310000|2024-12-23 02:35:10|34.99|34.81|35.04|34.86|35.04|34.86|34.99|34.81|7
1734921320000|2024-12-23 02:35:20|35.03|34.85|35.06|34.88|35.07|34.89|35.03|34.85|6
1734921330000|2024-12-23 02:35:30|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|4
1734921340000|2024-12-23 02:35:40|35.03|34.85|35.01|34.83|35.04|34.86|35.01|34.83|6
1734921350000|2024-12-23 02:35:50|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1734921360000|2024-12-23 02:36:00|35.01|34.83|35.02|34.84|35.03|34.85|35.01|34.83|4
1734921370000|2024-12-23 02:36:10|35.03|34.85|35.03|34.85|35.04|34.86|35.03|34.85|3
1734921380000|2024-12-23 02:36:20|35.04|34.86|35.09|34.91|35.09|34.91|35.04|34.86|4
1734921390000|2024-12-23 02:36:30|35.08|34.9|35.06|34.88|35.08|34.9|35.05|34.87|5
1734921400000|2024-12-23 02:36:40|35.07|34.89|35.04|34.86|35.07|34.89|35.04|34.86|6
1734921410000|2024-12-23 02:36:50|35.05|34.87|35.05|34.87|35.05|34.87|35.04|34.86|5
1734921420000|2024-12-23 02:37:00|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|2
1734921430000|2024-12-23 02:37:10|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1734921440000|2024-12-23 02:37:20|35.07|34.89|35.1|34.92|35.1|34.92|35.07|34.89|4
1734921450000|2024-12-23 02:37:30|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1734921460000|2024-12-23 02:37:40|35.1|34.92|35.14|34.96|35.14|34.96|35.1|34.92|5
1734921470000|2024-12-23 02:37:50|35.13|34.95|35.09|34.91|35.13|34.95|35.09|34.91|5
1734921480000|2024-12-23 02:38:00|35.1|34.92|35.13|34.95|35.13|34.95|35.1|34.92|3
1734921490000|2024-12-23 02:38:10|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1734921500000|2024-12-23 02:38:20|35.14|34.96|35.12|34.94|35.14|34.96|35.12|34.94|3
1734921510000|2024-12-23 02:38:30|35.13|34.95|35.16|34.98|35.16|34.98|35.13|34.95|4
1734921520000|2024-12-23 02:38:40|35.17|34.99|35.14|34.96|35.17|34.99|35.14|34.96|4
1734921540000|2024-12-23 02:39:00|35.13|34.95|35.16|34.98|35.16|34.98|35.13|34.95|5
1734921550000|2024-12-23 02:39:10|35.15|34.97|35.15|34.97|35.16|34.98|35.15|34.97|3
1734921560000|2024-12-23 02:39:20|35.16|34.98|35.18|35|35.18|35|35.16|34.98|5
1734921570000|2024-12-23 02:39:30|35.19|35.01|35.19|35.01|35.2|35.02|35.18|35|5
1734921580000|2024-12-23 02:39:40|35.2|35.02|35.23|35.05|35.24|35.06|35.2|35.02|7
1734921590000|2024-12-23 02:39:50|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1734921600000|2024-12-23 02:40:00|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1734921610000|2024-12-23 02:40:10|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1734921620000|2024-12-23 02:40:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1734921630000|2024-12-23 02:40:30|35.23|35.05|35.23|35.05|35.23|35.05|35.22|35.04|5
1734921640000|2024-12-23 02:40:40|35.24|35.06|35.26|35.08|35.26|35.08|35.24|35.06|5
1734921650000|2024-12-23 02:40:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734921670000|2024-12-23 02:41:10|35.25|35.07|35.25|35.07|35.26|35.08|35.25|35.07|5
1734921680000|2024-12-23 02:41:20|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1734921690000|2024-12-23 02:41:30|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1734921700000|2024-12-23 02:41:40|35.3|35.12|35.27|35.09|35.3|35.12|35.27|35.09|8
1734921710000|2024-12-23 02:41:50|35.26|35.08|35.25|35.07|35.26|35.08|35.24|35.06|4
1734921720000|2024-12-23 02:42:00|35.23|35.05|35.22|35.04|35.23|35.05|35.21|35.03|4
1734921730000|2024-12-23 02:42:10|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|4
1734921740000|2024-12-23 02:42:20|35.23|35.05|35.25|35.07|35.25|35.07|35.23|35.05|3
1734921750000|2024-12-23 02:42:30|35.26|35.08|35.28|35.1|35.28|35.1|35.26|35.08|5
1734921760000|2024-12-23 02:42:40|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1734921770000|2024-12-23 02:42:50|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1734921780000|2024-12-23 02:43:00|35.27|35.09|35.29|35.11|35.29|35.11|35.27|35.09|3
1734921790000|2024-12-23 02:43:10|35.3|35.12|35.31|35.13|35.31|35.13|35.29|35.11|4
1734921810000|2024-12-23 02:43:30|35.33|35.15|35.35|35.17|35.35|35.17|35.33|35.15|5
1734921820000|2024-12-23 02:43:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1734921830000|2024-12-23 02:43:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734921840000|2024-12-23 02:44:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1734921850000|2024-12-23 02:44:10|35.36|35.18|35.34|35.16|35.36|35.18|35.33|35.15|3
1734921860000|2024-12-23 02:44:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1734921870000|2024-12-23 02:44:30|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1734921880000|2024-12-23 02:44:40|35.3|35.12|35.29|35.11|35.3|35.12|35.28|35.1|4
1734921890000|2024-12-23 02:44:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1734921900000|2024-12-23 02:45:00|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1734921910000|2024-12-23 02:45:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734921920000|2024-12-23 02:45:20|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1734921930000|2024-12-23 02:45:30|35.37|35.19|35.36|35.18|35.37|35.19|35.35|35.17|6
1734921940000|2024-12-23 02:45:40|35.37|35.19|35.41|35.23|35.41|35.23|35.37|35.19|4
1734921950000|2024-12-23 02:45:50|35.4|35.22|35.36|35.18|35.4|35.22|35.36|35.18|5
1734921960000|2024-12-23 02:46:00|35.37|35.19|35.37|35.19|35.39|35.21|35.37|35.19|5
1734921970000|2024-12-23 02:46:10|35.38|35.2|35.37|35.19|35.38|35.2|35.36|35.18|4
1734921980000|2024-12-23 02:46:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734921990000|2024-12-23 02:46:30|35.37|35.19|35.4|35.22|35.4|35.22|35.37|35.19|3
1734922000000|2024-12-23 02:46:40|35.41|35.23|35.43|35.25|35.43|35.25|35.41|35.23|3
1734922010000|2024-12-23 02:46:50|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1734922020000|2024-12-23 02:47:00|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1734922030000|2024-12-23 02:47:10|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1734922040000|2024-12-23 02:47:20|35.49|35.31|35.51|35.33|35.52|35.34|35.49|35.31|6
1734922050000|2024-12-23 02:47:30|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1734922060000|2024-12-23 02:47:40|35.48|35.3|35.45|35.27|35.48|35.3|35.45|35.27|8
1734922070000|2024-12-23 02:47:50|35.44|35.26|35.43|35.25|35.44|35.26|35.42|35.24|4
1734922080000|2024-12-23 02:48:00|35.42|35.24|35.38|35.2|35.42|35.24|35.38|35.2|7
1734922090000|2024-12-23 02:48:10|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|4
1734922100000|2024-12-23 02:48:20|35.37|35.19|35.36|35.18|35.37|35.19|35.35|35.17|8
1734922110000|2024-12-23 02:48:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1734922120000|2024-12-23 02:48:40|35.34|35.16|35.32|35.14|35.34|35.16|35.31|35.13|7
1734922140000|2024-12-23 02:49:00|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|4
1734922150000|2024-12-23 02:49:10|35.29|35.11|35.29|35.11|35.3|35.12|35.28|35.1|5
1734922160000|2024-12-23 02:49:20|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1734922170000|2024-12-23 02:49:30|35.29|35.11|35.3|35.12|35.3|35.12|35.28|35.1|4
1734922180000|2024-12-23 02:49:40|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1734922190000|2024-12-23 02:49:50|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1734922200000|2024-12-23 02:50:00|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1734922210000|2024-12-23 02:50:10|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1734922230000|2024-12-23 02:50:30|35.28|35.1|35.27|35.09|35.28|35.1|35.26|35.08|4
1734922240000|2024-12-23 02:50:40|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1734922250000|2024-12-23 02:50:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1734922260000|2024-12-23 02:51:00|35.32|35.14|35.31|35.13|35.33|35.15|35.31|35.13|4
1734922270000|2024-12-23 02:51:10|35.3|35.12|35.28|35.1|35.3|35.12|35.27|35.09|4
1734922280000|2024-12-23 02:51:20|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734922290000|2024-12-23 02:51:30|35.26|35.08|35.23|35.05|35.26|35.08|35.23|35.05|4
1734922330000|2024-12-23 02:52:10|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1734922340000|2024-12-23 02:52:20|35.26|35.08|35.25|35.07|35.27|35.09|35.25|35.07|4
1734922350000|2024-12-23 02:52:30|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1734922360000|2024-12-23 02:52:40|35.22|35.04|35.25|35.07|35.25|35.07|35.22|35.04|4
1734922370000|2024-12-23 02:52:50|35.26|35.08|35.26|35.08|35.28|35.1|35.26|35.08|4
1734922380000|2024-12-23 02:53:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734922390000|2024-12-23 02:53:10|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1734922400000|2024-12-23 02:53:20|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|4
1734922410000|2024-12-23 02:53:30|35.26|35.08|35.26|35.08|35.26|35.08|35.25|35.07|3
1734922420000|2024-12-23 02:53:40|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734922430000|2024-12-23 02:53:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734922440000|2024-12-23 02:54:00|35.29|35.11|35.26|35.08|35.29|35.11|35.26|35.08|4
1734922450000|2024-12-23 02:54:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734922460000|2024-12-23 02:54:20|35.29|35.11|35.3|35.12|35.31|35.13|35.29|35.11|5
1734922470000|2024-12-23 02:54:30|35.31|35.13|35.33|35.15|35.33|35.15|35.31|35.13|5
1734922480000|2024-12-23 02:54:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734922490000|2024-12-23 02:54:50|35.32|35.14|35.29|35.11|35.32|35.14|35.29|35.11|4
1734922500000|2024-12-23 02:55:00|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1734922510000|2024-12-23 02:55:10|35.33|35.15|35.35|35.17|35.35|35.17|35.31|35.13|6
1734922520000|2024-12-23 02:55:20|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|5
1734922530000|2024-12-23 02:55:30|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1734922540000|2024-12-23 02:55:40|35.34|35.16|35.38|35.2|35.38|35.2|35.34|35.16|5
1734922550000|2024-12-23 02:55:50|35.39|35.21|35.38|35.2|35.4|35.22|35.38|35.2|4
1734922560000|2024-12-23 02:56:00|35.4|35.22|35.41|35.23|35.42|35.24|35.4|35.22|4
1734922570000|2024-12-23 02:56:10|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1734922590000|2024-12-23 02:56:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734922600000|2024-12-23 02:56:40|35.42|35.24|35.44|35.26|35.44|35.26|35.42|35.24|3
1734922620000|2024-12-23 02:57:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1734922630000|2024-12-23 02:57:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1734922640000|2024-12-23 02:57:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734922650000|2024-12-23 02:57:30|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1734922660000|2024-12-23 02:57:40|35.42|35.24|35.44|35.26|35.44|35.26|35.41|35.23|5
1734922670000|2024-12-23 02:57:50|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1734922680000|2024-12-23 02:58:00|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|4
1734922700000|2024-12-23 02:58:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1734922710000|2024-12-23 02:58:30|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|5
1734922720000|2024-12-23 02:58:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1734922740000|2024-12-23 02:59:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1734922760000|2024-12-23 02:59:20|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1734922770000|2024-12-23 02:59:30|35.46|35.28|35.45|35.27|35.46|35.28|35.44|35.26|4
1734922780000|2024-12-23 02:59:40|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1734922800000|2024-12-23 03:00:00|35.44|35.26|35.44|35.26|35.44|35.26|35.42|35.24|4
1734922810000|2024-12-23 03:00:10|35.45|35.27|35.43|35.25|35.45|35.27|35.43|35.25|3
1734922820000|2024-12-23 03:00:20|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1734922830000|2024-12-23 03:00:30|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|6
1734922840000|2024-12-23 03:00:40|35.4|35.22|35.37|35.19|35.4|35.22|35.37|35.19|4
1734922860000|2024-12-23 03:01:00|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|3
1734922870000|2024-12-23 03:01:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734922880000|2024-12-23 03:01:20|35.34|35.16|35.38|35.2|35.39|35.21|35.34|35.16|5
1734922890000|2024-12-23 03:01:30|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1734922900000|2024-12-23 03:01:40|35.35|35.17|35.34|35.16|35.35|35.17|35.33|35.15|4
1734922910000|2024-12-23 03:01:50|35.35|35.17|35.37|35.19|35.37|35.19|35.35|35.17|2
1734922920000|2024-12-23 03:02:00|35.38|35.2|35.43|35.25|35.43|35.25|35.38|35.2|5
1734922930000|2024-12-23 03:02:10|35.42|35.24|35.39|35.21|35.42|35.24|35.39|35.21|4
1734922940000|2024-12-23 03:02:20|35.4|35.22|35.43|35.25|35.43|35.25|35.4|35.22|4
1734922950000|2024-12-23 03:02:30|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1734922960000|2024-12-23 03:02:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734922970000|2024-12-23 03:02:50|35.42|35.24|35.38|35.2|35.42|35.24|35.38|35.2|5
1734922980000|2024-12-23 03:03:00|35.37|35.19|35.36|35.18|35.37|35.19|35.34|35.16|8
1734923000000|2024-12-23 03:03:20|35.38|35.2|35.42|35.24|35.43|35.25|35.38|35.2|9
1734923010000|2024-12-23 03:03:30|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|4
1734923020000|2024-12-23 03:03:40|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1734923030000|2024-12-23 03:03:50|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1734923040000|2024-12-23 03:04:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1734923050000|2024-12-23 03:04:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1734923060000|2024-12-23 03:04:20|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|6
1734923070000|2024-12-23 03:04:30|35.43|35.25|35.45|35.27|35.45|35.27|35.43|35.25|3
1734923080000|2024-12-23 03:04:40|35.44|35.26|35.43|35.25|35.44|35.26|35.42|35.24|4
1734923090000|2024-12-23 03:04:50|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1734923100000|2024-12-23 03:05:00|35.4|35.22|35.36|35.18|35.4|35.22|35.36|35.18|4
1734923110000|2024-12-23 03:05:10|35.38|35.2|35.38|35.2|35.39|35.21|35.37|35.19|5
1734923120000|2024-12-23 03:05:20|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1734923130000|2024-12-23 03:05:30|35.39|35.21|35.37|35.19|35.39|35.21|35.36|35.18|5
1734923140000|2024-12-23 03:05:40|35.36|35.18|35.43|35.25|35.43|35.25|35.36|35.18|9
1734923150000|2024-12-23 03:05:50|35.44|35.26|35.41|35.23|35.44|35.26|35.4|35.22|8
1734923160000|2024-12-23 03:06:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734923170000|2024-12-23 03:06:10|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1734923180000|2024-12-23 03:06:20|35.43|35.25|35.48|35.3|35.48|35.3|35.43|35.25|5
1734923200000|2024-12-23 03:06:40|35.47|35.29|35.42|35.24|35.47|35.29|35.42|35.24|8
1734923210000|2024-12-23 03:06:50|35.4|35.22|35.42|35.24|35.43|35.25|35.4|35.22|3
1734923220000|2024-12-23 03:07:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734923230000|2024-12-23 03:07:10|35.44|35.26|35.47|35.29|35.48|35.3|35.44|35.26|6
1734923240000|2024-12-23 03:07:20|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1734923250000|2024-12-23 03:07:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1734923260000|2024-12-23 03:07:40|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1734923270000|2024-12-23 03:07:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1734923280000|2024-12-23 03:08:00|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1734923290000|2024-12-23 03:08:10|35.57|35.39|35.59|35.41|35.59|35.41|35.56|35.38|7
1734923300000|2024-12-23 03:08:20|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734923310000|2024-12-23 03:08:30|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734923320000|2024-12-23 03:08:40|35.61|35.43|35.57|35.39|35.61|35.43|35.57|35.39|6
1734923330000|2024-12-23 03:08:50|35.58|35.4|35.61|35.43|35.61|35.43|35.58|35.4|4
1734923350000|2024-12-23 03:09:10|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734923360000|2024-12-23 03:09:20|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734923370000|2024-12-23 03:09:30|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|4
1734923380000|2024-12-23 03:09:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734923390000|2024-12-23 03:09:50|35.58|35.4|35.56|35.38|35.58|35.4|35.56|35.38|3
1734923400000|2024-12-23 03:10:00|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1734923410000|2024-12-23 03:10:10|35.57|35.39|35.6|35.42|35.6|35.42|35.57|35.39|6
1734923420000|2024-12-23 03:10:20|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1734923430000|2024-12-23 03:10:30|35.64|35.46|35.66|35.48|35.66|35.48|35.64|35.46|3
1734923450000|2024-12-23 03:10:50|35.67|35.49|35.67|35.49|35.67|35.49|35.66|35.48|3
1734923460000|2024-12-23 03:11:00|35.66|35.48|35.66|35.48|35.67|35.49|35.65|35.47|7
1734923470000|2024-12-23 03:11:10|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|3
1734923480000|2024-12-23 03:11:20|35.7|35.52|35.73|35.55|35.73|35.55|35.7|35.52|5
1734923490000|2024-12-23 03:11:30|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1734923500000|2024-12-23 03:11:40|35.76|35.58|35.8|35.62|35.8|35.62|35.76|35.58|4
1734923510000|2024-12-23 03:11:50|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|3
1734923520000|2024-12-23 03:12:00|35.84|35.66|35.83|35.65|35.86|35.68|35.83|35.65|4
1734923530000|2024-12-23 03:12:10|35.86|35.68|35.82|35.64|35.86|35.68|35.82|35.64|4
1734923550000|2024-12-23 03:12:30|35.83|35.65|35.87|35.69|35.87|35.69|35.83|35.65|5
1734923560000|2024-12-23 03:12:40|35.88|35.7|35.85|35.67|35.88|35.7|35.85|35.67|5
1734923570000|2024-12-23 03:12:50|35.86|35.68|35.88|35.7|35.88|35.7|35.86|35.68|3
1734923580000|2024-12-23 03:13:00|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734923590000|2024-12-23 03:13:10|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734923600000|2024-12-23 03:13:20|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734923610000|2024-12-23 03:13:30|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1734923620000|2024-12-23 03:13:40|35.87|35.69|35.85|35.67|35.87|35.69|35.84|35.66|5
1734923630000|2024-12-23 03:13:50|35.86|35.68|35.88|35.7|35.88|35.7|35.86|35.68|3
1734923640000|2024-12-23 03:14:00|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|3
1734923660000|2024-12-23 03:14:20|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|2
1734923670000|2024-12-23 03:14:30|35.95|35.77|35.97|35.79|35.97|35.79|35.95|35.77|3
1734923680000|2024-12-23 03:14:40|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1734923690000|2024-12-23 03:14:50|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734923700000|2024-12-23 03:15:00|36|35.82|35.99|35.81|36|35.82|35.97|35.79|5
1734923710000|2024-12-23 03:15:10|35.98|35.8|36.02|35.84|36.03|35.85|35.98|35.8|6
1734923720000|2024-12-23 03:15:20|35.98|35.8|35.99|35.81|36|35.82|35.98|35.8|3
1734923730000|2024-12-23 03:15:30|36|35.82|36.01|35.83|36.02|35.84|36|35.82|4
1734923740000|2024-12-23 03:15:40|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734923750000|2024-12-23 03:15:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734923760000|2024-12-23 03:16:00|36.04|35.86|36.07|35.89|36.07|35.89|36.04|35.86|4
1734923770000|2024-12-23 03:16:10|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734923780000|2024-12-23 03:16:20|36.09|35.91|36.11|35.93|36.11|35.93|36.09|35.91|3
1734923800000|2024-12-23 03:16:40|36.1|35.92|36.09|35.91|36.1|35.92|36.08|35.9|4
1734923810000|2024-12-23 03:16:50|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734923820000|2024-12-23 03:17:00|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1734923830000|2024-12-23 03:17:10|36.07|35.89|36.04|35.86|36.07|35.89|36.04|35.86|3
1734923840000|2024-12-23 03:17:20|36.06|35.88|36.1|35.92|36.1|35.92|36.06|35.88|4
1734923850000|2024-12-23 03:17:30|36.11|35.93|36.13|35.95|36.13|35.95|36.11|35.93|5
1734923860000|2024-12-23 03:17:40|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|2
1734923870000|2024-12-23 03:17:50|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1734923880000|2024-12-23 03:18:00|36.17|35.99|36.15|35.97|36.17|35.99|36.15|35.97|3
1734923900000|2024-12-23 03:18:20|36.16|35.98|36.18|36|36.18|36|36.16|35.98|3
1734923910000|2024-12-23 03:18:30|36.19|36.01|36.21|36.03|36.21|36.03|36.19|36.01|3
1734923920000|2024-12-23 03:18:40|36.22|36.04|36.24|36.06|36.24|36.06|36.22|36.04|3
1734923930000|2024-12-23 03:18:50|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|2
1734923940000|2024-12-23 03:19:00|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|2
1734923950000|2024-12-23 03:19:10|36.26|36.08|36.26|36.08|36.26|36.08|36.25|36.07|3
1734923960000|2024-12-23 03:19:20|36.25|36.07|36.19|36.01|36.26|36.08|36.18|36|12
1734923970000|2024-12-23 03:19:30|36.18|36|36.13|35.95|36.18|36|36.13|35.95|7
1734923980000|2024-12-23 03:19:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1734923990000|2024-12-23 03:19:50|36.13|35.95|36.13|35.95|36.14|35.96|36.12|35.94|9
1734924000000|2024-12-23 03:20:00|36.14|35.96|36.08|35.9|36.14|35.96|36.08|35.9|6
1734924010000|2024-12-23 03:20:10|36.09|35.91|36.06|35.88|36.09|35.91|36.06|35.88|4
1734924020000|2024-12-23 03:20:20|36.08|35.9|36.06|35.88|36.08|35.9|36.06|35.88|4
1734924030000|2024-12-23 03:20:30|36.07|35.89|36.07|35.89|36.07|35.89|36.06|35.88|3
1734924040000|2024-12-23 03:20:40|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1734924050000|2024-12-23 03:20:50|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|6
1734924060000|2024-12-23 03:21:00|36.06|35.88|36.06|35.88|36.07|35.89|36.05|35.87|5
1734924070000|2024-12-23 03:21:10|36.05|35.87|36.05|35.87|36.06|35.88|36.05|35.87|3
1734924080000|2024-12-23 03:21:20|36.06|35.88|36.06|35.88|36.06|35.88|36.04|35.86|5
1734924090000|2024-12-23 03:21:30|36.08|35.9|36.11|35.93|36.11|35.93|36.08|35.9|4
1734924100000|2024-12-23 03:21:40|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|2
1734924110000|2024-12-23 03:21:50|36.12|35.94|36.12|35.94|36.13|35.95|36.12|35.94|5
1734924120000|2024-12-23 03:22:00|36.13|35.95|36.17|35.99|36.17|35.99|36.13|35.95|4
1734924130000|2024-12-23 03:22:10|36.16|35.98|36.18|36|36.18|36|36.16|35.98|3
1734924150000|2024-12-23 03:22:30|36.19|36.01|36.2|36.02|36.2|36.02|36.18|36|4
1734924160000|2024-12-23 03:22:40|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734924170000|2024-12-23 03:22:50|36.23|36.05|36.23|36.05|36.23|36.05|36.22|36.04|5
1734924180000|2024-12-23 03:23:00|36.22|36.04|36.23|36.05|36.23|36.05|36.22|36.04|4
1734924190000|2024-12-23 03:23:10|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1734924200000|2024-12-23 03:23:20|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|4
1734924210000|2024-12-23 03:23:30|36.2|36.02|36.2|36.02|36.2|36.02|36.19|36.01|3
1734924220000|2024-12-23 03:23:40|36.21|36.03|36.23|36.05|36.23|36.05|36.21|36.03|3
1734924230000|2024-12-23 03:23:50|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|4
1734924240000|2024-12-23 03:24:00|36.22|36.04|36.24|36.06|36.24|36.06|36.22|36.04|5
1734924250000|2024-12-23 03:24:10|36.25|36.07|36.28|36.1|36.28|36.1|36.25|36.07|5
1734924260000|2024-12-23 03:24:20|36.27|36.09|36.24|36.06|36.27|36.09|36.24|36.06|4
1734924270000|2024-12-23 03:24:30|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1734924280000|2024-12-23 03:24:40|36.23|36.05|36.23|36.05|36.23|36.05|36.22|36.04|3
1734924290000|2024-12-23 03:24:50|36.25|36.07|36.27|36.09|36.27|36.09|36.25|36.07|3
1734924300000|2024-12-23 03:25:00|36.26|36.08|36.27|36.09|36.27|36.09|36.26|36.08|4
1734924310000|2024-12-23 03:25:10|36.28|36.1|36.26|36.08|36.28|36.1|36.26|36.08|5
1734924320000|2024-12-23 03:25:20|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1734924330000|2024-12-23 03:25:30|36.28|36.1|36.28|36.1|36.28|36.1|36.28|36.1|1
1734924340000|2024-12-23 03:25:40|36.29|36.11|36.32|36.14|36.32|36.14|36.29|36.11|6
1734924350000|2024-12-23 03:25:50|36.33|36.15|36.35|36.17|36.35|36.17|36.33|36.15|3
1734924370000|2024-12-23 03:26:10|36.33|36.15|36.34|36.16|36.34|36.16|36.33|36.15|4
1734924380000|2024-12-23 03:26:20|36.35|36.17|36.35|36.17|36.35|36.17|36.35|36.17|1
1734924390000|2024-12-23 03:26:30|36.34|36.16|36.36|36.18|36.36|36.18|36.34|36.16|3
1734924400000|2024-12-23 03:26:40|36.37|36.19|36.38|36.2|36.38|36.2|36.37|36.19|2
1734924410000|2024-12-23 03:26:50|36.39|36.21|36.39|36.21|36.39|36.21|36.38|36.2|3
1734924430000|2024-12-23 03:27:10|36.38|36.2|36.38|36.2|36.38|36.2|36.38|36.2|1
1734924440000|2024-12-23 03:27:20|36.39|36.21|36.38|36.2|36.39|36.21|36.38|36.2|4
1734924450000|2024-12-23 03:27:30|36.39|36.21|36.38|36.2|36.39|36.21|36.38|36.2|4
1734924460000|2024-12-23 03:27:40|36.39|36.21|36.4|36.22|36.4|36.22|36.39|36.21|4
1734924470000|2024-12-23 03:27:50|36.41|36.23|36.44|36.26|36.44|36.26|36.41|36.23|4
1734924480000|2024-12-23 03:28:00|36.43|36.25|36.46|36.28|36.46|36.28|36.43|36.25|4
1734924490000|2024-12-23 03:28:10|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|2
1734924500000|2024-12-23 03:28:20|36.43|36.25|36.46|36.28|36.46|36.28|36.43|36.25|4
1734924510000|2024-12-23 03:28:30|36.44|36.26|36.46|36.28|36.46|36.28|36.44|36.26|3
1734924520000|2024-12-23 03:28:40|36.47|36.29|36.46|36.28|36.48|36.3|36.46|36.28|4
1734924530000|2024-12-23 03:28:50|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1734924540000|2024-12-23 03:29:00|36.47|36.29|36.45|36.27|36.47|36.29|36.45|36.27|3
1734924550000|2024-12-23 03:29:10|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1734924560000|2024-12-23 03:29:20|36.43|36.25|36.43|36.25|36.43|36.25|36.42|36.24|3
1734924570000|2024-12-23 03:29:30|36.42|36.24|36.39|36.21|36.42|36.24|36.39|36.21|4
1734924580000|2024-12-23 03:29:40|36.38|36.2|36.4|36.22|36.4|36.22|36.38|36.2|5
1734924590000|2024-12-23 03:29:50|36.41|36.23|36.44|36.26|36.44|36.26|36.4|36.22|5
1734924600000|2024-12-23 03:30:00|36.45|36.27|36.48|36.3|36.48|36.3|36.45|36.27|4
1734924610000|2024-12-23 03:30:10|36.47|36.29|36.42|36.24|36.47|36.29|36.41|36.23|6
1734924620000|2024-12-23 03:30:20|36.41|36.23|36.43|36.25|36.44|36.26|36.41|36.23|4
1734924630000|2024-12-23 03:30:30|36.42|36.24|36.4|36.22|36.43|36.25|36.4|36.22|5
1734924640000|2024-12-23 03:30:40|36.39|36.21|36.39|36.21|36.39|36.21|36.37|36.19|5
1734924650000|2024-12-23 03:30:50|36.4|36.22|36.39|36.21|36.4|36.22|36.39|36.21|2
1734924660000|2024-12-23 03:31:00|36.4|36.22|36.37|36.19|36.4|36.22|36.36|36.18|6
1734924670000|2024-12-23 03:31:10|36.36|36.18|36.35|36.17|36.36|36.18|36.34|36.16|4
1734924680000|2024-12-23 03:31:20|36.34|36.16|36.3|36.12|36.34|36.16|36.3|36.12|4
1734924690000|2024-12-23 03:31:30|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1734924700000|2024-12-23 03:31:40|36.28|36.1|36.3|36.12|36.3|36.12|36.28|36.1|7
1734924710000|2024-12-23 03:31:50|36.29|36.11|36.3|36.12|36.3|36.12|36.29|36.11|2
1734924720000|2024-12-23 03:32:00|36.31|36.13|36.33|36.15|36.34|36.16|36.31|36.13|4
1734924730000|2024-12-23 03:32:10|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|2
1734924740000|2024-12-23 03:32:20|36.32|36.14|36.29|36.11|36.32|36.14|36.28|36.1|6
1734924750000|2024-12-23 03:32:30|36.28|36.1|36.29|36.11|36.3|36.12|36.28|36.1|6
1734924760000|2024-12-23 03:32:40|36.3|36.12|36.3|36.12|36.31|36.13|36.3|36.12|3
1734924770000|2024-12-23 03:32:50|36.31|36.13|36.33|36.15|36.33|36.15|36.31|36.13|3
1734924780000|2024-12-23 03:33:00|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|2
1734924790000|2024-12-23 03:33:10|36.34|36.16|36.34|36.16|36.35|36.17|36.34|36.16|3
1734924800000|2024-12-23 03:33:20|36.33|36.15|36.3|36.12|36.34|36.16|36.3|36.12|8
1734924810000|2024-12-23 03:33:30|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1734924820000|2024-12-23 03:33:40|36.28|36.1|36.27|36.09|36.28|36.1|36.26|36.08|5
1734924830000|2024-12-23 03:33:50|36.28|36.1|36.29|36.11|36.31|36.13|36.28|36.1|5
1734924840000|2024-12-23 03:34:00|36.28|36.1|36.28|36.1|36.29|36.11|36.28|36.1|3
1734924850000|2024-12-23 03:34:10|36.29|36.11|36.31|36.13|36.31|36.13|36.29|36.11|3
1734924860000|2024-12-23 03:34:20|36.32|36.14|36.34|36.16|36.34|36.16|36.32|36.14|3
1734924870000|2024-12-23 03:34:30|36.35|36.17|36.34|36.16|36.36|36.18|36.34|36.16|6
1734924880000|2024-12-23 03:34:40|36.33|36.15|36.31|36.13|36.33|36.15|36.31|36.13|3
1734924890000|2024-12-23 03:34:50|36.3|36.12|36.29|36.11|36.3|36.12|36.29|36.11|2
1734924900000|2024-12-23 03:35:00|36.3|36.12|36.3|36.12|36.31|36.13|36.3|36.12|5
1734924910000|2024-12-23 03:35:10|36.31|36.13|36.3|36.12|36.31|36.13|36.3|36.12|2
1734924920000|2024-12-23 03:35:20|36.31|36.13|36.34|36.16|36.34|36.16|36.31|36.13|2
1734924930000|2024-12-23 03:35:30|36.35|36.17|36.33|36.15|36.36|36.18|36.33|36.15|5
1734924940000|2024-12-23 03:35:40|36.34|36.16|36.3|36.12|36.34|36.16|36.29|36.11|9
1734924950000|2024-12-23 03:35:50|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1734924960000|2024-12-23 03:36:00|36.3|36.12|36.3|36.12|36.3|36.12|36.28|36.1|5
1734924970000|2024-12-23 03:36:10|36.31|36.13|36.34|36.16|36.35|36.17|36.31|36.13|6
1734924980000|2024-12-23 03:36:20|36.33|36.15|36.29|36.11|36.33|36.15|36.29|36.11|5
1734924990000|2024-12-23 03:36:30|36.28|36.1|36.28|36.1|36.28|36.1|36.28|36.1|1
1734925000000|2024-12-23 03:36:40|36.27|36.09|36.24|36.06|36.27|36.09|36.24|36.06|4
1734925010000|2024-12-23 03:36:50|36.25|36.07|36.26|36.08|36.26|36.08|36.25|36.07|4
1734925020000|2024-12-23 03:37:00|36.27|36.09|36.31|36.13|36.31|36.13|36.27|36.09|7
1734925030000|2024-12-23 03:37:10|36.32|36.14|36.33|36.15|36.33|36.15|36.32|36.14|2
1734925040000|2024-12-23 03:37:20|36.32|36.14|36.37|36.19|36.37|36.19|36.32|36.14|6
1734925060000|2024-12-23 03:37:40|36.38|36.2|36.37|36.19|36.39|36.21|36.37|36.19|4
1734925070000|2024-12-23 03:37:50|36.38|36.2|36.38|36.2|36.38|36.2|36.38|36.2|1
1734925080000|2024-12-23 03:38:00|36.39|36.21|36.46|36.28|36.46|36.28|36.39|36.21|6
1734925090000|2024-12-23 03:38:10|36.47|36.29|36.48|36.3|36.48|36.3|36.47|36.29|4
1734925100000|2024-12-23 03:38:20|36.49|36.31|36.5|36.32|36.5|36.32|36.49|36.31|2
1734925110000|2024-12-23 03:38:30|36.49|36.31|36.46|36.28|36.49|36.31|36.46|36.28|4
1734925120000|2024-12-23 03:38:40|36.45|36.27|36.42|36.24|36.45|36.27|36.42|36.24|4
1734925130000|2024-12-23 03:38:50|36.41|36.23|36.37|36.19|36.41|36.23|36.37|36.19|4
1734925140000|2024-12-23 03:39:00|36.38|36.2|36.4|36.22|36.4|36.22|36.38|36.2|3
1734925150000|2024-12-23 03:39:10|36.39|36.21|36.39|36.21|36.39|36.21|36.37|36.19|7
1734925160000|2024-12-23 03:39:20|36.38|36.2|36.38|36.2|36.39|36.21|36.38|36.2|3
1734925170000|2024-12-23 03:39:30|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1734925180000|2024-12-23 03:39:40|36.4|36.22|36.47|36.29|36.48|36.3|36.4|36.22|8
1734925190000|2024-12-23 03:39:50|36.46|36.28|36.46|36.28|36.47|36.29|36.46|36.28|3
1734925200000|2024-12-23 03:40:00|36.44|36.26|36.46|36.28|36.46|36.28|36.44|36.26|5
1734925210000|2024-12-23 03:40:10|36.45|36.27|36.45|36.27|36.47|36.29|36.45|36.27|5
1734925220000|2024-12-23 03:40:20|36.46|36.28|36.43|36.25|36.46|36.28|36.38|36.2|15
1734925230000|2024-12-23 03:40:30|36.44|36.26|36.47|36.29|36.47|36.29|36.44|36.26|5
1734925240000|2024-12-23 03:40:40|36.46|36.28|36.48|36.3|36.48|36.3|36.46|36.28|5
1734925250000|2024-12-23 03:40:50|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1734925260000|2024-12-23 03:41:00|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|2
1734925270000|2024-12-23 03:41:10|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|2
1734925280000|2024-12-23 03:41:20|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1734925310000|2024-12-23 03:41:50|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1734925320000|2024-12-23 03:42:00|36.5|36.32|36.48|36.3|36.5|36.32|36.48|36.3|5
1734925330000|2024-12-23 03:42:10|36.47|36.29|36.43|36.25|36.47|36.29|36.43|36.25|6
1734925340000|2024-12-23 03:42:20|36.44|36.26|36.41|36.23|36.44|36.26|36.41|36.23|5
1734925350000|2024-12-23 03:42:30|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1734925360000|2024-12-23 03:42:40|36.41|36.23|36.41|36.23|36.41|36.23|36.4|36.22|3
1734925370000|2024-12-23 03:42:50|36.42|36.24|36.45|36.27|36.45|36.27|36.42|36.24|3
1734925380000|2024-12-23 03:43:00|36.44|36.26|36.42|36.24|36.44|36.26|36.42|36.24|3
1734925390000|2024-12-23 03:43:10|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1734925400000|2024-12-23 03:43:20|36.4|36.22|36.41|36.23|36.41|36.23|36.4|36.22|2
1734925410000|2024-12-23 03:43:30|36.4|36.22|36.41|36.23|36.41|36.23|36.4|36.22|2
1734925420000|2024-12-23 03:43:40|36.4|36.22|36.42|36.24|36.43|36.25|36.4|36.22|5
1734925430000|2024-12-23 03:43:50|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1734925440000|2024-12-23 03:44:00|36.42|36.24|36.4|36.22|36.42|36.24|36.4|36.22|3
1734925450000|2024-12-23 03:44:10|36.41|36.23|36.4|36.22|36.41|36.23|36.4|36.22|2
1734925460000|2024-12-23 03:44:20|36.41|36.23|36.42|36.24|36.42|36.24|36.41|36.23|2
1734925470000|2024-12-23 03:44:30|36.43|36.25|36.45|36.27|36.45|36.27|36.42|36.24|5
1734925480000|2024-12-23 03:44:40|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1734925490000|2024-12-23 03:44:50|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1734925500000|2024-12-23 03:45:00|36.45|36.27|36.48|36.3|36.48|36.3|36.45|36.27|4
1734925510000|2024-12-23 03:45:10|36.49|36.31|36.48|36.3|36.5|36.32|36.48|36.3|4
1734925520000|2024-12-23 03:45:20|36.47|36.29|36.47|36.29|36.48|36.3|36.47|36.29|5
1734925530000|2024-12-23 03:45:30|36.46|36.28|36.44|36.26|36.46|36.28|36.44|36.26|3
1734925540000|2024-12-23 03:45:40|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1734925550000|2024-12-23 03:45:50|36.48|36.3|36.48|36.3|36.49|36.31|36.48|36.3|5
1734925560000|2024-12-23 03:46:00|36.47|36.29|36.48|36.3|36.48|36.3|36.47|36.29|2
1734925570000|2024-12-23 03:46:10|36.47|36.29|36.45|36.27|36.47|36.29|36.45|36.27|3
1734925580000|2024-12-23 03:46:20|36.46|36.28|36.5|36.32|36.5|36.32|36.46|36.28|4
1734925590000|2024-12-23 03:46:30|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1734925600000|2024-12-23 03:46:40|36.48|36.3|36.43|36.25|36.48|36.3|36.43|36.25|5
1734925610000|2024-12-23 03:46:50|36.42|36.24|36.43|36.25|36.43|36.25|36.41|36.23|4
1734925620000|2024-12-23 03:47:00|36.44|36.26|36.45|36.27|36.48|36.3|36.43|36.25|10
1734925630000|2024-12-23 03:47:10|36.46|36.28|36.45|36.27|36.46|36.28|36.44|36.26|4
1734925640000|2024-12-23 03:47:20|36.44|36.26|36.41|36.23|36.45|36.27|36.41|36.23|7
1734925650000|2024-12-23 03:47:30|36.42|36.24|36.43|36.25|36.43|36.25|36.42|36.24|2
1734925660000|2024-12-23 03:47:40|36.42|36.24|36.41|36.23|36.42|36.24|36.4|36.22|4
1734925670000|2024-12-23 03:47:50|36.4|36.22|36.38|36.2|36.4|36.22|36.38|36.2|3
1734925680000|2024-12-23 03:48:00|36.36|36.18|36.36|36.18|36.36|36.18|36.36|36.18|1
1734925690000|2024-12-23 03:48:10|36.35|36.17|36.34|36.16|36.35|36.17|36.34|36.16|2
1734925700000|2024-12-23 03:48:20|36.33|36.15|36.36|36.18|36.38|36.2|36.33|36.15|8
1734925710000|2024-12-23 03:48:30|36.35|36.17|36.35|36.17|36.35|36.17|36.35|36.17|1
1734925720000|2024-12-23 03:48:40|36.36|36.18|36.36|36.18|36.37|36.19|36.36|36.18|3
1734925730000|2024-12-23 03:48:50|36.38|36.2|36.39|36.21|36.39|36.21|36.38|36.2|2
1734925740000|2024-12-23 03:49:00|36.4|36.22|36.38|36.2|36.4|36.22|36.37|36.19|5
1734925750000|2024-12-23 03:49:10|36.39|36.21|36.36|36.18|36.39|36.21|36.36|36.18|4
1734925760000|2024-12-23 03:49:20|36.37|36.19|36.37|36.19|36.37|36.19|36.36|36.18|3
1734925770000|2024-12-23 03:49:30|36.38|36.2|36.37|36.19|36.38|36.2|36.37|36.19|2
1734925780000|2024-12-23 03:49:40|36.39|36.21|36.37|36.19|36.39|36.21|36.37|36.19|3
1734925790000|2024-12-23 03:49:50|36.38|36.2|36.39|36.21|36.39|36.21|36.38|36.2|4
1734925800000|2024-12-23 03:50:00|36.4|36.22|36.41|36.23|36.44|36.26|36.39|36.21|10
1734925810000|2024-12-23 03:50:10|36.42|36.24|36.41|36.23|36.43|36.25|36.41|36.23|8
1734925820000|2024-12-23 03:50:20|36.39|36.21|36.39|36.21|36.39|36.21|36.38|36.2|3
1734925830000|2024-12-23 03:50:30|36.4|36.22|36.43|36.25|36.43|36.25|36.4|36.22|4
1734925840000|2024-12-23 03:50:40|36.44|36.26|36.47|36.29|36.47|36.29|36.44|36.26|4
1734925850000|2024-12-23 03:50:50|36.48|36.3|36.48|36.3|36.49|36.31|36.48|36.3|3
1734925860000|2024-12-23 03:51:00|36.47|36.29|36.47|36.29|36.48|36.3|36.46|36.28|5
1734925870000|2024-12-23 03:51:10|36.48|36.3|36.46|36.28|36.48|36.3|36.45|36.27|5
1734925880000|2024-12-23 03:51:20|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1734925890000|2024-12-23 03:51:30|36.48|36.3|36.51|36.33|36.51|36.33|36.48|36.3|4
1734925900000|2024-12-23 03:51:40|36.5|36.32|36.49|36.31|36.5|36.32|36.49|36.31|2
1734925910000|2024-12-23 03:51:50|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1734925920000|2024-12-23 03:52:00|36.49|36.31|36.47|36.29|36.49|36.31|36.47|36.29|3
1734925930000|2024-12-23 03:52:10|36.46|36.28|36.47|36.29|36.47|36.29|36.45|36.27|4
1734925940000|2024-12-23 03:52:20|36.49|36.31|36.48|36.3|36.49|36.31|36.47|36.29|5
1734925950000|2024-12-23 03:52:30|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1734925960000|2024-12-23 03:52:40|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1734925970000|2024-12-23 03:52:50|36.49|36.31|36.49|36.31|36.49|36.31|36.48|36.3|3
1734925990000|2024-12-23 03:53:10|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1734926000000|2024-12-23 03:53:20|36.49|36.31|36.48|36.3|36.49|36.31|36.48|36.3|2
1734926020000|2024-12-23 03:53:40|36.47|36.29|36.45|36.27|36.47|36.29|36.45|36.27|3
1734926030000|2024-12-23 03:53:50|36.44|36.26|36.46|36.28|36.46|36.28|36.44|36.26|2
1734926040000|2024-12-23 03:54:00|36.45|36.27|36.45|36.27|36.46|36.28|36.45|36.27|3
1734926050000|2024-12-23 03:54:10|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1734926060000|2024-12-23 03:54:20|36.45|36.27|36.45|36.27|36.45|36.27|36.44|36.26|3
1734926070000|2024-12-23 03:54:30|36.46|36.28|36.45|36.27|36.46|36.28|36.45|36.27|4
1734926080000|2024-12-23 03:54:40|36.47|36.29|36.44|36.26|36.47|36.29|36.44|36.26|4
1734926090000|2024-12-23 03:54:50|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1734926100000|2024-12-23 03:55:00|36.45|36.27|36.45|36.27|36.46|36.28|36.44|36.26|5
1734926110000|2024-12-23 03:55:10|36.46|36.28|36.46|36.28|36.46|36.28|36.45|36.27|3
1734926120000|2024-12-23 03:55:20|36.45|36.27|36.44|36.26|36.46|36.28|36.44|36.26|4
1734926130000|2024-12-23 03:55:30|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1734926160000|2024-12-23 03:56:00|36.47|36.29|36.49|36.31|36.49|36.31|36.47|36.29|3
1734926170000|2024-12-23 03:56:10|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|2
1734926180000|2024-12-23 03:56:20|36.53|36.35|36.56|36.38|36.56|36.38|36.53|36.35|4
1734926190000|2024-12-23 03:56:30|36.55|36.37|36.55|36.37|36.56|36.38|36.55|36.37|3
1734926200000|2024-12-23 03:56:40|36.56|36.38|36.56|36.38|36.56|36.38|36.55|36.37|3
1734926210000|2024-12-23 03:56:50|36.55|36.37|36.55|36.37|36.55|36.37|36.55|36.37|1
1734926220000|2024-12-23 03:57:00|36.54|36.36|36.54|36.36|36.54|36.36|36.53|36.35|3
1734926230000|2024-12-23 03:57:10|36.53|36.35|36.49|36.31|36.53|36.35|36.49|36.31|5
1734926240000|2024-12-23 03:57:20|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1734926250000|2024-12-23 03:57:30|36.49|36.31|36.48|36.3|36.49|36.31|36.48|36.3|2
1734926260000|2024-12-23 03:57:40|36.47|36.29|36.46|36.28|36.47|36.29|36.46|36.28|2
1734926270000|2024-12-23 03:57:50|36.45|36.27|36.43|36.25|36.45|36.27|36.43|36.25|3
1734926280000|2024-12-23 03:58:00|36.41|36.23|36.43|36.25|36.43|36.25|36.41|36.23|5
1734926290000|2024-12-23 03:58:10|36.44|36.26|36.52|36.34|36.52|36.34|36.44|36.26|5
1734926300000|2024-12-23 03:58:20|36.53|36.35|36.53|36.35|36.54|36.36|36.52|36.34|5
1734926310000|2024-12-23 03:58:30|36.54|36.36|36.53|36.35|36.54|36.36|36.53|36.35|4
1734926320000|2024-12-23 03:58:40|36.52|36.34|36.51|36.33|36.53|36.35|36.51|36.33|4
1734926330000|2024-12-23 03:58:50|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1734926340000|2024-12-23 03:59:00|36.51|36.33|36.51|36.33|36.52|36.34|36.51|36.33|3
1734926360000|2024-12-23 03:59:20|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|2
1734926370000|2024-12-23 03:59:30|36.52|36.34|36.51|36.33|36.53|36.35|36.51|36.33|4
1734926380000|2024-12-23 03:59:40|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1734926400000|2024-12-23 04:00:00|36.55|36.37|36.56|36.38|36.56|36.38|36.55|36.37|4
1734926410000|2024-12-23 04:00:10|36.57|36.39|36.58|36.4|36.58|36.4|36.57|36.39|4
1734926420000|2024-12-23 04:00:20|36.57|36.39|36.56|36.38|36.57|36.39|36.56|36.38|2
1734926430000|2024-12-23 04:00:30|36.55|36.37|36.55|36.37|36.56|36.38|36.55|36.37|3
1734926440000|2024-12-23 04:00:40|36.54|36.36|36.53|36.35|36.54|36.36|36.53|36.35|2
1734926450000|2024-12-23 04:00:50|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|2
1734926460000|2024-12-23 04:01:00|36.54|36.36|36.52|36.34|36.54|36.36|36.52|36.34|2
1734926470000|2024-12-23 04:01:10|36.51|36.33|36.49|36.31|36.51|36.33|36.49|36.31|2
1734926480000|2024-12-23 04:01:20|36.5|36.32|36.51|36.33|36.51|36.33|36.49|36.31|6
1734926490000|2024-12-23 04:01:30|36.53|36.35|36.55|36.37|36.55|36.37|36.53|36.35|3
1734926500000|2024-12-23 04:01:40|36.54|36.36|36.51|36.33|36.54|36.36|36.51|36.33|4
1734926510000|2024-12-23 04:01:50|36.52|36.34|36.54|36.36|36.54|36.36|36.52|36.34|3
1734926520000|2024-12-23 04:02:00|36.55|36.37|36.51|36.33|36.55|36.37|36.51|36.33|8
1734926530000|2024-12-23 04:02:10|36.5|36.32|36.49|36.31|36.51|36.33|36.49|36.31|4
1734926540000|2024-12-23 04:02:20|36.5|36.32|36.49|36.31|36.5|36.32|36.49|36.31|2
1734926550000|2024-12-23 04:02:30|36.5|36.32|36.49|36.31|36.5|36.32|36.48|36.3|4
1734926560000|2024-12-23 04:02:40|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1734926570000|2024-12-23 04:02:50|36.47|36.29|36.45|36.27|36.47|36.29|36.45|36.27|3
1734926580000|2024-12-23 04:03:00|36.44|36.26|36.45|36.27|36.45|36.27|36.44|36.26|2
1734926590000|2024-12-23 04:03:10|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1734926610000|2024-12-23 04:03:30|36.48|36.3|36.48|36.3|36.49|36.31|36.48|36.3|3
1734926620000|2024-12-23 04:03:40|36.49|36.31|36.53|36.35|36.53|36.35|36.49|36.31|5
1734926630000|2024-12-23 04:03:50|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1734926640000|2024-12-23 04:04:00|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|4
1734926650000|2024-12-23 04:04:10|36.53|36.35|36.54|36.36|36.54|36.36|36.53|36.35|2
1734926660000|2024-12-23 04:04:20|36.53|36.35|36.51|36.33|36.53|36.35|36.51|36.33|5
1734926670000|2024-12-23 04:04:30|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|4
1734926680000|2024-12-23 04:04:40|36.54|36.36|36.56|36.38|36.56|36.38|36.54|36.36|3
1734926690000|2024-12-23 04:04:50|36.57|36.39|36.58|36.4|36.58|36.4|36.57|36.39|2
1734926700000|2024-12-23 04:05:00|36.59|36.41|36.61|36.43|36.61|36.43|36.59|36.41|5
1734926710000|2024-12-23 04:05:10|36.6|36.42|36.55|36.37|36.6|36.42|36.55|36.37|6
1734926720000|2024-12-23 04:05:20|36.54|36.36|36.55|36.37|36.55|36.37|36.52|36.34|7
1734926730000|2024-12-23 04:05:30|36.56|36.38|36.57|36.39|36.57|36.39|36.56|36.38|4
1734926740000|2024-12-23 04:05:40|36.59|36.41|36.6|36.42|36.6|36.42|36.59|36.41|2
1734926750000|2024-12-23 04:05:50|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1734926780000|2024-12-23 04:06:20|36.63|36.45|36.65|36.47|36.65|36.47|36.63|36.45|5
1734926790000|2024-12-23 04:06:30|36.66|36.48|36.67|36.49|36.67|36.49|36.66|36.48|4
1734926800000|2024-12-23 04:06:40|36.68|36.5|36.69|36.51|36.69|36.51|36.68|36.5|2
1734926810000|2024-12-23 04:06:50|36.7|36.52|36.7|36.52|36.7|36.52|36.7|36.52|1
1734926820000|2024-12-23 04:07:00|36.72|36.54|36.7|36.52|36.72|36.54|36.7|36.52|3
1734926830000|2024-12-23 04:07:10|36.71|36.53|36.71|36.53|36.71|36.53|36.71|36.53|1
1734926850000|2024-12-23 04:07:30|36.7|36.52|36.7|36.52|36.7|36.52|36.7|36.52|1
1734926860000|2024-12-23 04:07:40|36.68|36.5|36.63|36.45|36.68|36.5|36.63|36.45|6
1734926870000|2024-12-23 04:07:50|36.64|36.46|36.64|36.46|36.65|36.47|36.64|36.46|3
1734926880000|2024-12-23 04:08:00|36.65|36.47|36.65|36.47|36.67|36.49|36.65|36.47|3
1734926890000|2024-12-23 04:08:10|36.64|36.46|36.62|36.44|36.64|36.46|36.62|36.44|3
1734926900000|2024-12-23 04:08:20|36.61|36.43|36.59|36.41|36.62|36.44|36.59|36.41|7
1734926910000|2024-12-23 04:08:30|36.6|36.42|36.58|36.4|36.6|36.42|36.58|36.4|3
1734926920000|2024-12-23 04:08:40|36.57|36.39|36.54|36.36|36.57|36.39|36.54|36.36|4
1734926930000|2024-12-23 04:08:50|36.55|36.37|36.56|36.38|36.56|36.38|36.55|36.37|2
1734926940000|2024-12-23 04:09:00|36.57|36.39|36.61|36.43|36.62|36.44|36.57|36.39|7
1734926950000|2024-12-23 04:09:10|36.6|36.42|36.6|36.42|36.6|36.42|36.59|36.41|3
1734926960000|2024-12-23 04:09:20|36.59|36.41|36.57|36.39|36.6|36.42|36.56|36.38|7
1734926970000|2024-12-23 04:09:30|36.58|36.4|36.6|36.42|36.6|36.42|36.58|36.4|3
1734926980000|2024-12-23 04:09:40|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1734926990000|2024-12-23 04:09:50|36.6|36.42|36.6|36.42|36.6|36.42|36.6|36.42|1
1734927000000|2024-12-23 04:10:00|36.61|36.43|36.6|36.42|36.61|36.43|36.6|36.42|2
1734927010000|2024-12-23 04:10:10|36.61|36.43|36.65|36.47|36.65|36.47|36.61|36.43|4
1734927020000|2024-12-23 04:10:20|36.66|36.48|36.65|36.47|36.67|36.49|36.65|36.47|5
1734927030000|2024-12-23 04:10:30|36.64|36.46|36.62|36.44|36.64|36.46|36.59|36.41|9
1734927040000|2024-12-23 04:10:40|36.63|36.45|36.62|36.44|36.63|36.45|36.62|36.44|2
1734927050000|2024-12-23 04:10:50|36.63|36.45|36.63|36.45|36.63|36.45|36.62|36.44|5
1734927060000|2024-12-23 04:11:00|36.62|36.44|36.6|36.42|36.62|36.44|36.6|36.42|3
1734927070000|2024-12-23 04:11:10|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1734927080000|2024-12-23 04:11:20|36.6|36.42|36.63|36.45|36.64|36.46|36.6|36.42|5
1734927090000|2024-12-23 04:11:30|36.62|36.44|36.63|36.45|36.63|36.45|36.61|36.43|4
1734927100000|2024-12-23 04:11:40|36.64|36.46|36.64|36.46|36.64|36.46|36.63|36.45|3
1734927110000|2024-12-23 04:11:50|36.67|36.49|36.69|36.51|36.69|36.51|36.67|36.49|3
1734927120000|2024-12-23 04:12:00|36.7|36.52|36.71|36.53|36.71|36.53|36.7|36.52|2
1734927130000|2024-12-23 04:12:10|36.7|36.52|36.7|36.52|36.7|36.52|36.7|36.52|1
1734927140000|2024-12-23 04:12:20|36.69|36.51|36.64|36.46|36.69|36.51|36.64|36.46|4
1734927150000|2024-12-23 04:12:30|36.63|36.45|36.62|36.44|36.63|36.45|36.6|36.42|6
1734927160000|2024-12-23 04:12:40|36.63|36.45|36.63|36.45|36.63|36.45|36.63|36.45|1
1734927170000|2024-12-23 04:12:50|36.62|36.44|36.63|36.45|36.63|36.45|36.62|36.44|2
1734927180000|2024-12-23 04:13:00|36.64|36.46|36.64|36.46|36.64|36.46|36.63|36.45|5
1734927200000|2024-12-23 04:13:20|36.65|36.47|36.65|36.47|36.66|36.48|36.65|36.47|3
1734927210000|2024-12-23 04:13:30|36.66|36.48|36.65|36.47|36.66|36.48|36.65|36.47|2
1734927220000|2024-12-23 04:13:40|36.66|36.48|36.67|36.49|36.67|36.49|36.65|36.47|4
1734927230000|2024-12-23 04:13:50|36.68|36.5|36.66|36.48|36.68|36.5|36.66|36.48|3
1734927240000|2024-12-23 04:14:00|36.67|36.49|36.68|36.5|36.68|36.5|36.67|36.49|2
1734927250000|2024-12-23 04:14:10|36.67|36.49|36.65|36.47|36.67|36.49|36.64|36.46|5
1734927260000|2024-12-23 04:14:20|36.64|36.46|36.63|36.45|36.64|36.46|36.62|36.44|6
1734927270000|2024-12-23 04:14:30|36.62|36.44|36.59|36.41|36.63|36.45|36.59|36.41|5
1734927280000|2024-12-23 04:14:40|36.6|36.42|36.6|36.42|36.61|36.43|36.6|36.42|3
1734927290000|2024-12-23 04:14:50|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1734927300000|2024-12-23 04:15:00|36.62|36.44|36.62|36.44|36.62|36.44|36.61|36.43|3
1734927310000|2024-12-23 04:15:10|36.61|36.43|36.6|36.42|36.62|36.44|36.6|36.42|6
1734927320000|2024-12-23 04:15:20|36.59|36.41|36.58|36.4|36.59|36.41|36.58|36.4|2
1734927330000|2024-12-23 04:15:30|36.57|36.39|36.57|36.39|36.57|36.39|36.54|36.36|7
1734927340000|2024-12-23 04:15:40|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1734927350000|2024-12-23 04:15:50|36.54|36.36|36.54|36.36|36.55|36.37|36.54|36.36|3
1734927360000|2024-12-23 04:16:00|36.53|36.35|36.52|36.34|36.53|36.35|36.52|36.34|2
1734927370000|2024-12-23 04:16:10|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1734927400000|2024-12-23 04:16:40|36.52|36.34|36.51|36.33|36.52|36.34|36.51|36.33|2
1734927410000|2024-12-23 04:16:50|36.53|36.35|36.54|36.36|36.55|36.37|36.53|36.35|4
1734927420000|2024-12-23 04:17:00|36.53|36.35|36.53|36.35|36.53|36.35|36.52|36.34|3
1734927430000|2024-12-23 04:17:10|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|2
1734927440000|2024-12-23 04:17:20|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1734927480000|2024-12-23 04:18:00|36.51|36.33|36.51|36.33|36.52|36.34|36.51|36.33|3
1734927490000|2024-12-23 04:18:10|36.49|36.31|36.47|36.29|36.49|36.31|36.47|36.29|3
1734927500000|2024-12-23 04:18:20|36.46|36.28|36.44|36.26|36.48|36.3|36.44|36.26|5
1734927510000|2024-12-23 04:18:30|36.45|36.27|36.47|36.29|36.47|36.29|36.45|36.27|2
1734927520000|2024-12-23 04:18:40|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1734927530000|2024-12-23 04:18:50|36.47|36.29|36.48|36.3|36.48|36.3|36.47|36.29|2
1734927540000|2024-12-23 04:19:00|36.49|36.31|36.5|36.32|36.5|36.32|36.49|36.31|2
1734927550000|2024-12-23 04:19:10|36.51|36.33|36.55|36.37|36.55|36.37|36.51|36.33|3
1734927560000|2024-12-23 04:19:20|36.56|36.38|36.58|36.4|36.58|36.4|36.56|36.38|5
1734927570000|2024-12-23 04:19:30|36.57|36.39|36.58|36.4|36.58|36.4|36.56|36.38|4
1734927580000|2024-12-23 04:19:40|36.59|36.41|36.6|36.42|36.6|36.42|36.59|36.41|2
1734927590000|2024-12-23 04:19:50|36.59|36.41|36.62|36.44|36.62|36.44|36.59|36.41|4
1734927600000|2024-12-23 04:20:00|36.63|36.45|36.63|36.45|36.63|36.45|36.63|36.45|1
1734927610000|2024-12-23 04:20:10|36.64|36.46|36.64|36.46|36.64|36.46|36.63|36.45|3
1734927620000|2024-12-23 04:20:20|36.63|36.45|36.63|36.45|36.63|36.45|36.62|36.44|3
1734927640000|2024-12-23 04:20:40|36.62|36.44|36.63|36.45|36.63|36.45|36.62|36.44|2
1734927650000|2024-12-23 04:20:50|36.64|36.46|36.64|36.46|36.65|36.47|36.64|36.46|3
1734927660000|2024-12-23 04:21:00|36.63|36.45|36.62|36.44|36.63|36.45|36.62|36.44|2
1734927670000|2024-12-23 04:21:10|36.61|36.43|36.6|36.42|36.61|36.43|36.59|36.41|4
1734927680000|2024-12-23 04:21:20|36.59|36.41|36.54|36.36|36.59|36.41|36.54|36.36|6
1734927690000|2024-12-23 04:21:30|36.53|36.35|36.53|36.35|36.53|36.35|36.52|36.34|3
1734927700000|2024-12-23 04:21:40|36.52|36.34|36.52|36.34|36.53|36.35|36.52|36.34|3
1734927710000|2024-12-23 04:21:50|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1734927720000|2024-12-23 04:22:00|36.54|36.36|36.52|36.34|36.55|36.37|36.52|36.34|4
1734927730000|2024-12-23 04:22:10|36.51|36.33|36.5|36.32|36.52|36.34|36.49|36.31|8
1734927740000|2024-12-23 04:22:20|36.51|36.33|36.51|36.33|36.52|36.34|36.51|36.33|3
1734927760000|2024-12-23 04:22:40|36.5|36.32|36.5|36.32|36.5|36.32|36.49|36.31|3
1734927770000|2024-12-23 04:22:50|36.49|36.31|36.54|36.36|36.54|36.36|36.49|36.31|5
1734927780000|2024-12-23 04:23:00|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1734927800000|2024-12-23 04:23:20|36.52|36.34|36.52|36.34|36.53|36.35|36.52|36.34|3
1734927810000|2024-12-23 04:23:30|36.51|36.33|36.51|36.33|36.52|36.34|36.5|36.32|5
1734927820000|2024-12-23 04:23:40|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|2
1734927830000|2024-12-23 04:23:50|36.5|36.32|36.5|36.32|36.5|36.32|36.49|36.31|5
1734927840000|2024-12-23 04:24:00|36.49|36.31|36.48|36.3|36.49|36.31|36.48|36.3|2
1734927850000|2024-12-23 04:24:10|36.49|36.31|36.47|36.29|36.49|36.31|36.47|36.29|3
1734927860000|2024-12-23 04:24:20|36.46|36.28|36.45|36.27|36.46|36.28|36.45|36.27|4
1734927870000|2024-12-23 04:24:30|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1734927880000|2024-12-23 04:24:40|36.48|36.3|36.5|36.32|36.5|36.32|36.47|36.29|5
1734927890000|2024-12-23 04:24:50|36.51|36.33|36.52|36.34|36.52|36.34|36.51|36.33|2
1734927900000|2024-12-23 04:25:00|36.51|36.33|36.53|36.35|36.53|36.35|36.51|36.33|3
1734927910000|2024-12-23 04:25:10|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1734927920000|2024-12-23 04:25:20|36.53|36.35|36.51|36.33|36.53|36.35|36.51|36.33|2
1734927930000|2024-12-23 04:25:30|36.5|36.32|36.49|36.31|36.5|36.32|36.49|36.31|6
1734927940000|2024-12-23 04:25:40|36.48|36.3|36.46|36.28|36.48|36.3|36.46|36.28|3
1734927990000|2024-12-23 04:26:30|36.51|36.33|36.51|36.33|36.51|36.33|36.5|36.32|3
1734928000000|2024-12-23 04:26:40|36.5|36.32|36.52|36.34|36.52|36.34|36.5|36.32|5
1734928010000|2024-12-23 04:26:50|36.53|36.35|36.52|36.34|36.53|36.35|36.52|36.34|2
1734928030000|2024-12-23 04:27:10|36.51|36.33|36.49|36.31|36.51|36.33|36.49|36.31|3
1734928040000|2024-12-23 04:27:20|36.48|36.3|36.46|36.28|36.48|36.3|36.46|36.28|4
1734928050000|2024-12-23 04:27:30|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1734928060000|2024-12-23 04:27:40|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1734928080000|2024-12-23 04:28:00|36.47|36.29|36.46|36.28|36.47|36.29|36.46|36.28|2
1734928100000|2024-12-23 04:28:20|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1734928120000|2024-12-23 04:28:40|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1734928130000|2024-12-23 04:28:50|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1734928140000|2024-12-23 04:29:00|36.43|36.25|36.41|36.23|36.43|36.25|36.41|36.23|3
1734928150000|2024-12-23 04:29:10|36.4|36.22|36.39|36.21|36.4|36.22|36.39|36.21|2
1734928160000|2024-12-23 04:29:20|36.38|36.2|36.37|36.19|36.39|36.21|36.37|36.19|4
1734928170000|2024-12-23 04:29:30|36.36|36.18|36.37|36.19|36.37|36.19|36.36|36.18|2
1734928180000|2024-12-23 04:29:40|36.38|36.2|36.38|36.2|36.39|36.21|36.38|36.2|3
1734928190000|2024-12-23 04:29:50|36.39|36.21|36.39|36.21|36.39|36.21|36.38|36.2|5
1734928200000|2024-12-23 04:30:00|36.4|36.22|36.45|36.27|36.45|36.27|36.4|36.22|4
1734928210000|2024-12-23 04:30:10|36.44|36.26|36.45|36.27|36.46|36.28|36.43|36.25|5
1734928220000|2024-12-23 04:30:20|36.46|36.28|36.41|36.23|36.46|36.28|36.4|36.22|11
1734928230000|2024-12-23 04:30:30|36.4|36.22|36.39|36.21|36.4|36.22|36.39|36.21|2
1734928250000|2024-12-23 04:30:50|36.38|36.2|36.37|36.19|36.38|36.2|36.37|36.19|2
1734928260000|2024-12-23 04:31:00|36.36|36.18|36.35|36.17|36.36|36.18|36.35|36.17|2
1734928270000|2024-12-23 04:31:10|36.36|36.18|36.36|36.18|36.37|36.19|36.36|36.18|3
1734928280000|2024-12-23 04:31:20|36.37|36.19|36.36|36.18|36.37|36.19|36.36|36.18|2
1734928290000|2024-12-23 04:31:30|36.37|36.19|36.37|36.19|36.37|36.19|36.36|36.18|3
1734928300000|2024-12-23 04:31:40|36.39|36.21|36.43|36.25|36.43|36.25|36.39|36.21|4
1734928310000|2024-12-23 04:31:50|36.44|36.26|36.46|36.28|36.46|36.28|36.44|36.26|3
1734928320000|2024-12-23 04:32:00|36.47|36.29|36.49|36.31|36.5|36.32|36.46|36.28|6
1734928330000|2024-12-23 04:32:10|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1734928340000|2024-12-23 04:32:20|36.47|36.29|36.45|36.27|36.47|36.29|36.45|36.27|3
1734928350000|2024-12-23 04:32:30|36.44|36.26|36.42|36.24|36.44|36.26|36.42|36.24|3
1734928360000|2024-12-23 04:32:40|36.4|36.22|36.4|36.22|36.4|36.22|36.39|36.21|3
1734928370000|2024-12-23 04:32:50|36.39|36.21|36.4|36.22|36.4|36.22|36.39|36.21|2
1734928380000|2024-12-23 04:33:00|36.39|36.21|36.38|36.2|36.39|36.21|36.38|36.2|2
1734928390000|2024-12-23 04:33:10|36.37|36.19|36.35|36.17|36.37|36.19|36.35|36.17|5
1734928400000|2024-12-23 04:33:20|36.36|36.18|36.35|36.17|36.36|36.18|36.35|36.17|2
1734928410000|2024-12-23 04:33:30|36.34|36.16|36.34|36.16|36.34|36.16|36.34|36.16|1
1734928420000|2024-12-23 04:33:40|36.33|36.15|36.32|36.14|36.33|36.15|36.32|36.14|2
1734928430000|2024-12-23 04:33:50|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1734928440000|2024-12-23 04:34:00|36.32|36.14|36.32|36.14|36.32|36.14|36.31|36.13|3
1734928450000|2024-12-23 04:34:10|36.31|36.13|36.3|36.12|36.31|36.13|36.3|36.12|2
1734928460000|2024-12-23 04:34:20|36.31|36.13|36.3|36.12|36.31|36.13|36.3|36.12|2
1734928470000|2024-12-23 04:34:30|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1734928480000|2024-12-23 04:34:40|36.32|36.14|36.31|36.13|36.32|36.14|36.31|36.13|2
1734928490000|2024-12-23 04:34:50|36.32|36.14|36.31|36.13|36.32|36.14|36.31|36.13|4
1734928500000|2024-12-23 04:35:00|36.32|36.14|36.31|36.13|36.32|36.14|36.3|36.12|4
1734928510000|2024-12-23 04:35:10|36.32|36.14|36.32|36.14|36.32|36.14|36.31|36.13|3
1734928520000|2024-12-23 04:35:20|36.31|36.13|36.33|36.15|36.33|36.15|36.31|36.13|3
1734928530000|2024-12-23 04:35:30|36.34|36.16|36.32|36.14|36.34|36.16|36.32|36.14|3
1734928540000|2024-12-23 04:35:40|36.31|36.13|36.3|36.12|36.31|36.13|36.3|36.12|2
1734928560000|2024-12-23 04:36:00|36.31|36.13|36.3|36.12|36.31|36.13|36.3|36.12|4
1734928570000|2024-12-23 04:36:10|36.31|36.13|36.31|36.13|36.32|36.14|36.31|36.13|3
1734928580000|2024-12-23 04:36:20|36.3|36.12|36.31|36.13|36.31|36.13|36.3|36.12|2
1734928610000|2024-12-23 04:36:50|36.3|36.12|36.3|36.12|36.3|36.12|36.3|36.12|1
1734928620000|2024-12-23 04:37:00|36.31|36.13|36.31|36.13|36.32|36.14|36.3|36.12|4
1734928630000|2024-12-23 04:37:10|36.33|36.15|36.34|36.16|36.34|36.16|36.33|36.15|2
1734928640000|2024-12-23 04:37:20|36.35|36.17|36.35|36.17|36.35|36.17|36.35|36.17|1
1734928650000|2024-12-23 04:37:30|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|2
1734928660000|2024-12-23 04:37:40|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|2
1734928680000|2024-12-23 04:38:00|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|2
1734928700000|2024-12-23 04:38:20|36.32|36.14|36.3|36.12|36.32|36.14|36.3|36.12|3
1734928710000|2024-12-23 04:38:30|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1734928730000|2024-12-23 04:38:50|36.3|36.12|36.3|36.12|36.31|36.13|36.3|36.12|3
1734928740000|2024-12-23 04:39:00|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1734928750000|2024-12-23 04:39:10|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1734928760000|2024-12-23 04:39:20|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|4
1734928780000|2024-12-23 04:39:40|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1734928790000|2024-12-23 04:39:50|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1734928800000|2024-12-23 04:40:00|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1734928810000|2024-12-23 04:40:10|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|4
1734928820000|2024-12-23 04:40:20|36.23|36.05|36.23|36.05|36.24|36.06|36.23|36.05|3
1734928840000|2024-12-23 04:40:40|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|4
1734928850000|2024-12-23 04:40:50|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734928860000|2024-12-23 04:41:00|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734928880000|2024-12-23 04:41:20|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1734928890000|2024-12-23 04:41:30|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1734928970000|2024-12-23 04:42:50|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1734928980000|2024-12-23 04:43:00|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1734929010000|2024-12-23 04:43:30|36.11|35.93|36.09|35.91|36.11|35.93|36.09|35.91|3
1734929050000|2024-12-23 04:44:10|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734929060000|2024-12-23 04:44:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734929080000|2024-12-23 04:44:40|36.1|35.92|36.1|35.92|36.11|35.93|36.1|35.92|5
1734929090000|2024-12-23 04:44:50|36.09|35.91|36.09|35.91|36.1|35.92|36.09|35.91|3
1734929110000|2024-12-23 04:45:10|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734929120000|2024-12-23 04:45:20|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1734929170000|2024-12-23 04:46:10|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1734929180000|2024-12-23 04:46:20|36.13|35.95|36.13|35.95|36.14|35.96|36.13|35.95|3
1734929190000|2024-12-23 04:46:30|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|2
1734929200000|2024-12-23 04:46:40|36.12|35.94|36.1|35.92|36.12|35.94|36.1|35.92|2
1734929240000|2024-12-23 04:47:20|36.12|35.94|36.13|35.95|36.14|35.96|36.12|35.94|4
1734929250000|2024-12-23 04:47:30|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|5
1734929260000|2024-12-23 04:47:40|36.16|35.98|36.19|36.01|36.19|36.01|36.16|35.98|4
1734929270000|2024-12-23 04:47:50|36.2|36.02|36.22|36.04|36.22|36.04|36.2|36.02|5
1734929280000|2024-12-23 04:48:00|36.21|36.03|36.22|36.04|36.22|36.04|36.21|36.03|2
1734929290000|2024-12-23 04:48:10|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1734929310000|2024-12-23 04:48:30|36.25|36.07|36.22|36.04|36.25|36.07|36.22|36.04|3
1734929320000|2024-12-23 04:48:40|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1734929330000|2024-12-23 04:48:50|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734929340000|2024-12-23 04:49:00|36.2|36.02|36.2|36.02|36.21|36.03|36.2|36.02|3
1734929350000|2024-12-23 04:49:10|36.21|36.03|36.2|36.02|36.22|36.04|36.2|36.02|6
1734929360000|2024-12-23 04:49:20|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1734929370000|2024-12-23 04:49:30|36.18|36|36.18|36|36.18|36|36.17|35.99|5
1734929380000|2024-12-23 04:49:40|36.19|36.01|36.21|36.03|36.21|36.03|36.19|36.01|3
1734929390000|2024-12-23 04:49:50|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734929400000|2024-12-23 04:50:00|36.21|36.03|36.17|35.99|36.21|36.03|36.17|35.99|4
1734929410000|2024-12-23 04:50:10|36.18|36|36.18|36|36.18|36|36.17|35.99|3
1734929420000|2024-12-23 04:50:20|36.17|35.99|36.17|35.99|36.17|35.99|36.16|35.98|3
1734929440000|2024-12-23 04:50:40|36.16|35.98|36.15|35.97|36.17|35.99|36.15|35.97|4
1734929470000|2024-12-23 04:51:10|36.14|35.96|36.13|35.95|36.15|35.97|36.13|35.95|4
1734929480000|2024-12-23 04:51:20|36.14|35.96|36.17|35.99|36.18|36|36.14|35.96|5
1734929490000|2024-12-23 04:51:30|36.16|35.98|36.16|35.98|36.16|35.98|36.15|35.97|3
1734929500000|2024-12-23 04:51:40|36.17|35.99|36.18|36|36.18|36|36.17|35.99|4
1734929510000|2024-12-23 04:51:50|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|2
1734929520000|2024-12-23 04:52:00|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1734929530000|2024-12-23 04:52:10|36.21|36.03|36.23|36.05|36.23|36.05|36.21|36.03|3
1734929540000|2024-12-23 04:52:20|36.22|36.04|36.2|36.02|36.22|36.04|36.2|36.02|5
1734929550000|2024-12-23 04:52:30|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1734929560000|2024-12-23 04:52:40|36.18|36|36.18|36|36.19|36.01|36.18|36|3
1734929570000|2024-12-23 04:52:50|36.19|36.01|36.22|36.04|36.22|36.04|36.19|36.01|3
1734929590000|2024-12-23 04:53:10|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1734929600000|2024-12-23 04:53:20|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1734929610000|2024-12-23 04:53:30|36.22|36.04|36.21|36.03|36.22|36.04|36.2|36.02|4
1734929620000|2024-12-23 04:53:40|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734929640000|2024-12-23 04:54:00|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1734929650000|2024-12-23 04:54:10|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1734929670000|2024-12-23 04:54:30|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734929690000|2024-12-23 04:54:50|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1734929700000|2024-12-23 04:55:00|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1734929710000|2024-12-23 04:55:10|36.25|36.07|36.25|36.07|36.26|36.08|36.25|36.07|3
1734929720000|2024-12-23 04:55:20|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1734929730000|2024-12-23 04:55:30|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1734929740000|2024-12-23 04:55:40|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|4
1734929750000|2024-12-23 04:55:50|36.24|36.06|36.24|36.06|36.24|36.06|36.23|36.05|7
1734929760000|2024-12-23 04:56:00|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1734929770000|2024-12-23 04:56:10|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1734929780000|2024-12-23 04:56:20|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1734929800000|2024-12-23 04:56:40|36.22|36.04|36.19|36.01|36.23|36.05|36.19|36.01|7
1734929810000|2024-12-23 04:56:50|36.2|36.02|36.22|36.04|36.22|36.04|36.2|36.02|3
1734929820000|2024-12-23 04:57:00|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1734929830000|2024-12-23 04:57:10|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734929850000|2024-12-23 04:57:30|36.22|36.04|36.22|36.04|36.23|36.05|36.22|36.04|3
1734929860000|2024-12-23 04:57:40|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|2
1734929870000|2024-12-23 04:57:50|36.21|36.03|36.22|36.04|36.22|36.04|36.21|36.03|4
1734929890000|2024-12-23 04:58:10|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|2
1734929900000|2024-12-23 04:58:20|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1734929910000|2024-12-23 04:58:30|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1734929920000|2024-12-23 04:58:40|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734929930000|2024-12-23 04:58:50|36.2|36.02|36.18|36|36.2|36.02|36.18|36|3
1734929940000|2024-12-23 04:59:00|36.19|36.01|36.19|36.01|36.19|36.01|36.18|36|3
1734929950000|2024-12-23 04:59:10|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1734929960000|2024-12-23 04:59:20|36.18|36|36.18|36|36.18|36|36.18|36|1
1734929970000|2024-12-23 04:59:30|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1734929990000|2024-12-23 04:59:50|36.15|35.97|36.14|35.96|36.16|35.98|36.14|35.96|4
1734930000000|2024-12-23 05:00:00|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1734930010000|2024-12-23 05:00:10|36.12|35.94|36.13|35.95|36.14|35.96|36.12|35.94|4
1734930020000|2024-12-23 05:00:20|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1734930040000|2024-12-23 05:00:40|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1734930050000|2024-12-23 05:00:50|36.13|35.95|36.13|35.95|36.13|35.95|36.12|35.94|3
1734930060000|2024-12-23 05:01:00|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1734930070000|2024-12-23 05:01:10|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1734930080000|2024-12-23 05:01:20|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1734930090000|2024-12-23 05:01:30|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1734930100000|2024-12-23 05:01:40|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1734930110000|2024-12-23 05:01:50|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1734930130000|2024-12-23 05:02:10|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1734930140000|2024-12-23 05:02:20|36.13|35.95|36.16|35.98|36.16|35.98|36.13|35.95|4
1734930160000|2024-12-23 05:02:40|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1734930170000|2024-12-23 05:02:50|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1734930180000|2024-12-23 05:03:00|36.18|36|36.18|36|36.18|36|36.18|36|1
1734930190000|2024-12-23 05:03:10|36.19|36.01|36.2|36.02|36.21|36.03|36.19|36.01|3
1734930210000|2024-12-23 05:03:30|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734930220000|2024-12-23 05:03:40|36.2|36.02|36.18|36|36.2|36.02|36.18|36|5
1734930230000|2024-12-23 05:03:50|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|2
1734930240000|2024-12-23 05:04:00|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1734930260000|2024-12-23 05:04:20|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1734930270000|2024-12-23 05:04:30|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1734930280000|2024-12-23 05:04:40|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1734930290000|2024-12-23 05:04:50|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|3
1734930310000|2024-12-23 05:05:10|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734930330000|2024-12-23 05:05:30|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1734930340000|2024-12-23 05:05:40|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734930360000|2024-12-23 05:06:00|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734930380000|2024-12-23 05:06:20|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1734930400000|2024-12-23 05:06:40|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1734930410000|2024-12-23 05:06:50|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1734930420000|2024-12-23 05:07:00|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|3
1734930430000|2024-12-23 05:07:10|36.06|35.88|36.04|35.86|36.06|35.88|36.04|35.86|3
1734930440000|2024-12-23 05:07:20|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734930450000|2024-12-23 05:07:30|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|5
1734930460000|2024-12-23 05:07:40|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734930470000|2024-12-23 05:07:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734930480000|2024-12-23 05:08:00|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|3
1734930490000|2024-12-23 05:08:10|36.05|35.87|36.09|35.91|36.09|35.91|36.04|35.86|8
1734930500000|2024-12-23 05:08:20|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734930510000|2024-12-23 05:08:30|36.11|35.93|36.11|35.93|36.12|35.94|36.11|35.93|3
1734930520000|2024-12-23 05:08:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1734930540000|2024-12-23 05:09:00|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1734930550000|2024-12-23 05:09:10|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|3
1734930560000|2024-12-23 05:09:20|36.06|35.88|36.04|35.86|36.06|35.88|36.04|35.86|3
1734930570000|2024-12-23 05:09:30|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734930580000|2024-12-23 05:09:40|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|2
1734930600000|2024-12-23 05:10:00|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|3
1734930610000|2024-12-23 05:10:10|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1734930620000|2024-12-23 05:10:20|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|5
1734930630000|2024-12-23 05:10:30|36.02|35.84|36|35.82|36.02|35.84|36|35.82|3
1734930640000|2024-12-23 05:10:40|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734930690000|2024-12-23 05:11:30|35.98|35.8|35.96|35.78|35.98|35.8|35.96|35.78|3
1734930700000|2024-12-23 05:11:40|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734930800000|2024-12-23 05:13:20|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734930830000|2024-12-23 05:13:50|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734930840000|2024-12-23 05:14:00|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734930850000|2024-12-23 05:14:10|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734930860000|2024-12-23 05:14:20|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|4
1734930870000|2024-12-23 05:14:30|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734930890000|2024-12-23 05:14:50|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1734930900000|2024-12-23 05:15:00|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734930910000|2024-12-23 05:15:10|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734930930000|2024-12-23 05:15:30|35.86|35.68|35.81|35.63|35.86|35.68|35.81|35.63|5
1734930940000|2024-12-23 05:15:40|35.8|35.62|35.8|35.62|35.81|35.63|35.8|35.62|3
1734930950000|2024-12-23 05:15:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734930960000|2024-12-23 05:16:00|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1734930980000|2024-12-23 05:16:20|35.8|35.62|35.84|35.66|35.84|35.66|35.8|35.62|3
1734930990000|2024-12-23 05:16:30|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734931000000|2024-12-23 05:16:40|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|3
1734931010000|2024-12-23 05:16:50|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734931020000|2024-12-23 05:17:00|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1734931040000|2024-12-23 05:17:20|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1734931050000|2024-12-23 05:17:30|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734931060000|2024-12-23 05:17:40|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734931070000|2024-12-23 05:17:50|35.76|35.58|35.77|35.59|35.78|35.6|35.76|35.58|4
1734931080000|2024-12-23 05:18:00|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1734931100000|2024-12-23 05:18:20|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734931150000|2024-12-23 05:19:10|35.73|35.55|35.71|35.53|35.73|35.55|35.71|35.53|3
1734931160000|2024-12-23 05:19:20|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1734931200000|2024-12-23 05:20:00|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1734931210000|2024-12-23 05:20:10|35.72|35.54|35.78|35.6|35.78|35.6|35.72|35.54|7
1734931220000|2024-12-23 05:20:20|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1734931230000|2024-12-23 05:20:30|35.79|35.61|35.8|35.62|35.8|35.62|35.78|35.6|4
1734931240000|2024-12-23 05:20:40|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|3
1734931250000|2024-12-23 05:20:50|35.84|35.66|35.86|35.68|35.87|35.69|35.84|35.66|5
1734931260000|2024-12-23 05:21:00|35.87|35.69|35.84|35.66|35.87|35.69|35.84|35.66|4
1734931270000|2024-12-23 05:21:10|35.83|35.65|35.85|35.67|35.85|35.67|35.83|35.65|3
1734931280000|2024-12-23 05:21:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734931290000|2024-12-23 05:21:30|35.85|35.67|35.84|35.66|35.85|35.67|35.83|35.65|4
1734931300000|2024-12-23 05:21:40|35.83|35.65|35.87|35.69|35.87|35.69|35.82|35.64|8
1734931310000|2024-12-23 05:21:50|35.88|35.7|35.9|35.72|35.9|35.72|35.87|35.69|7
1734931320000|2024-12-23 05:22:00|35.89|35.71|35.87|35.69|35.89|35.71|35.86|35.68|5
1734931330000|2024-12-23 05:22:10|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|4
1734931340000|2024-12-23 05:22:20|35.88|35.7|35.87|35.69|35.89|35.71|35.87|35.69|4
1734931350000|2024-12-23 05:22:30|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734931360000|2024-12-23 05:22:40|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1734931370000|2024-12-23 05:22:50|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734931380000|2024-12-23 05:23:00|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1734931390000|2024-12-23 05:23:10|35.84|35.66|35.84|35.66|35.84|35.66|35.83|35.65|3
1734931400000|2024-12-23 05:23:20|35.83|35.65|35.85|35.67|35.85|35.67|35.83|35.65|5
1734931410000|2024-12-23 05:23:30|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1734931420000|2024-12-23 05:23:40|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|4
1734931430000|2024-12-23 05:23:50|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734931440000|2024-12-23 05:24:00|35.85|35.67|35.84|35.66|35.85|35.67|35.83|35.65|3
1734931450000|2024-12-23 05:24:10|35.83|35.65|35.88|35.7|35.88|35.7|35.83|35.65|5
1734931460000|2024-12-23 05:24:20|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734931470000|2024-12-23 05:24:30|35.9|35.72|35.9|35.72|35.92|35.74|35.9|35.72|4
1734931490000|2024-12-23 05:24:50|35.89|35.71|35.87|35.69|35.89|35.71|35.87|35.69|3
1734931500000|2024-12-23 05:25:00|35.88|35.7|35.85|35.67|35.88|35.7|35.85|35.67|4
1734931510000|2024-12-23 05:25:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734931520000|2024-12-23 05:25:20|35.88|35.7|35.91|35.73|35.91|35.73|35.87|35.69|7
1734931530000|2024-12-23 05:25:30|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|3
1734931540000|2024-12-23 05:25:40|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734931550000|2024-12-23 05:25:50|35.93|35.75|35.9|35.72|35.93|35.75|35.9|35.72|4
1734931560000|2024-12-23 05:26:00|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734931570000|2024-12-23 05:26:10|35.91|35.73|35.96|35.78|35.96|35.78|35.91|35.73|4
1734931580000|2024-12-23 05:26:20|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734931590000|2024-12-23 05:26:30|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734931600000|2024-12-23 05:26:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734931610000|2024-12-23 05:26:50|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734931620000|2024-12-23 05:27:00|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734931630000|2024-12-23 05:27:10|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|3
1734931640000|2024-12-23 05:27:20|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734931650000|2024-12-23 05:27:30|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734931660000|2024-12-23 05:27:40|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734931670000|2024-12-23 05:27:50|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734931680000|2024-12-23 05:28:00|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734931690000|2024-12-23 05:28:10|35.94|35.76|35.95|35.77|35.96|35.78|35.94|35.76|4
1734931700000|2024-12-23 05:28:20|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734931710000|2024-12-23 05:28:30|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734931720000|2024-12-23 05:28:40|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|5
1734931730000|2024-12-23 05:28:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734931740000|2024-12-23 05:29:00|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1734931750000|2024-12-23 05:29:10|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1734931780000|2024-12-23 05:29:40|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734931800000|2024-12-23 05:30:00|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1734931810000|2024-12-23 05:30:10|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734931820000|2024-12-23 05:30:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734931830000|2024-12-23 05:30:30|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1734931840000|2024-12-23 05:30:40|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734931850000|2024-12-23 05:30:50|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|3
1734931860000|2024-12-23 05:31:00|36.02|35.84|36.05|35.87|36.05|35.87|36.02|35.84|3
1734931870000|2024-12-23 05:31:10|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734931880000|2024-12-23 05:31:20|36.06|35.88|35.99|35.81|36.06|35.88|35.99|35.81|10
1734931900000|2024-12-23 05:31:40|36|35.82|35.99|35.81|36.01|35.83|35.99|35.81|4
1734931910000|2024-12-23 05:31:50|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734931920000|2024-12-23 05:32:00|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734931940000|2024-12-23 05:32:20|36.03|35.85|35.99|35.81|36.03|35.85|35.99|35.81|5
1734931950000|2024-12-23 05:32:30|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734931970000|2024-12-23 05:32:50|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1734931980000|2024-12-23 05:33:00|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734931990000|2024-12-23 05:33:10|36.02|35.84|36|35.82|36.02|35.84|36|35.82|5
1734932000000|2024-12-23 05:33:20|36.01|35.83|36.04|35.86|36.04|35.86|36.01|35.83|2
1734932010000|2024-12-23 05:33:30|36.05|35.87|36.05|35.87|36.06|35.88|36.05|35.87|3
1734932020000|2024-12-23 05:33:40|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|5
1734932040000|2024-12-23 05:34:00|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|4
1734932050000|2024-12-23 05:34:10|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|6
1734932060000|2024-12-23 05:34:20|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1734932070000|2024-12-23 05:34:30|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1734932080000|2024-12-23 05:34:40|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1734932100000|2024-12-23 05:35:00|35.99|35.81|35.96|35.78|35.99|35.81|35.96|35.78|3
1734932110000|2024-12-23 05:35:10|35.95|35.77|35.91|35.73|35.95|35.77|35.91|35.73|4
1734932120000|2024-12-23 05:35:20|35.9|35.72|35.93|35.75|35.93|35.75|35.9|35.72|4
1734932130000|2024-12-23 05:35:30|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|3
1734932140000|2024-12-23 05:35:40|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734932150000|2024-12-23 05:35:50|35.9|35.72|35.91|35.73|35.91|35.73|35.89|35.71|3
1734932160000|2024-12-23 05:36:00|35.89|35.71|35.88|35.7|35.89|35.71|35.87|35.69|4
1734932170000|2024-12-23 05:36:10|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734932180000|2024-12-23 05:36:20|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734932190000|2024-12-23 05:36:30|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734932200000|2024-12-23 05:36:40|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734932210000|2024-12-23 05:36:50|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|6
1734932220000|2024-12-23 05:37:00|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1734932230000|2024-12-23 05:37:10|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734932240000|2024-12-23 05:37:20|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1734932250000|2024-12-23 05:37:30|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|4
1734932260000|2024-12-23 05:37:40|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|3
1734932280000|2024-12-23 05:38:00|35.78|35.6|35.76|35.58|35.78|35.6|35.76|35.58|3
1734932290000|2024-12-23 05:38:10|35.77|35.59|35.78|35.6|35.8|35.62|35.77|35.59|4
1734932300000|2024-12-23 05:38:20|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734932320000|2024-12-23 05:38:40|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1734932330000|2024-12-23 05:38:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734932340000|2024-12-23 05:39:00|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1734932350000|2024-12-23 05:39:10|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734932380000|2024-12-23 05:39:40|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734932390000|2024-12-23 05:39:50|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734932400000|2024-12-23 05:40:00|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1734932410000|2024-12-23 05:40:10|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1734932480000|2024-12-23 05:41:20|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1734932500000|2024-12-23 05:41:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734932520000|2024-12-23 05:42:00|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1734932530000|2024-12-23 05:42:10|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734932540000|2024-12-23 05:42:20|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734932550000|2024-12-23 05:42:30|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1734932560000|2024-12-23 05:42:40|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734932570000|2024-12-23 05:42:50|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734932580000|2024-12-23 05:43:00|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734932590000|2024-12-23 05:43:10|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734932610000|2024-12-23 05:43:30|35.93|35.75|35.94|35.76|35.95|35.77|35.93|35.75|3
1734932620000|2024-12-23 05:43:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734932630000|2024-12-23 05:43:50|35.96|35.78|35.98|35.8|35.98|35.8|35.96|35.78|3
1734932640000|2024-12-23 05:44:00|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734932650000|2024-12-23 05:44:10|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1734932660000|2024-12-23 05:44:20|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|2
1734932680000|2024-12-23 05:44:40|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1734932690000|2024-12-23 05:44:50|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1734932710000|2024-12-23 05:45:10|35.94|35.76|35.94|35.76|35.95|35.77|35.94|35.76|3
1734932730000|2024-12-23 05:45:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734932740000|2024-12-23 05:45:40|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1734932750000|2024-12-23 05:45:50|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|3
1734932780000|2024-12-23 05:46:20|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1734932790000|2024-12-23 05:46:30|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734932800000|2024-12-23 05:46:40|35.94|35.76|35.91|35.73|35.94|35.76|35.91|35.73|4
1734932810000|2024-12-23 05:46:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734932820000|2024-12-23 05:47:00|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734932840000|2024-12-23 05:47:20|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734932850000|2024-12-23 05:47:30|35.9|35.72|35.87|35.69|35.9|35.72|35.87|35.69|4
1734932860000|2024-12-23 05:47:40|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|4
1734932870000|2024-12-23 05:47:50|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1734932880000|2024-12-23 05:48:00|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734932900000|2024-12-23 05:48:20|35.86|35.68|35.85|35.67|35.86|35.68|35.84|35.66|4
1734932910000|2024-12-23 05:48:30|35.84|35.66|35.84|35.66|35.85|35.67|35.84|35.66|3
1734932920000|2024-12-23 05:48:40|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734932930000|2024-12-23 05:48:50|35.86|35.68|35.88|35.7|35.88|35.7|35.85|35.67|5
1734932950000|2024-12-23 05:49:10|35.89|35.71|35.92|35.74|35.92|35.74|35.89|35.71|3
1734932970000|2024-12-23 05:49:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734932980000|2024-12-23 05:49:40|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734932990000|2024-12-23 05:49:50|35.91|35.73|35.93|35.75|35.93|35.75|35.91|35.73|3
1734933000000|2024-12-23 05:50:00|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1734933010000|2024-12-23 05:50:10|35.92|35.74|35.95|35.77|35.95|35.77|35.92|35.74|5
1734933020000|2024-12-23 05:50:20|35.94|35.76|35.92|35.74|35.94|35.76|35.92|35.74|3
1734933030000|2024-12-23 05:50:30|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734933040000|2024-12-23 05:50:40|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734933050000|2024-12-23 05:50:50|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734933070000|2024-12-23 05:51:10|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734933080000|2024-12-23 05:51:20|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1734933090000|2024-12-23 05:51:30|35.98|35.8|36|35.82|36|35.82|35.98|35.8|3
1734933100000|2024-12-23 05:51:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734933110000|2024-12-23 05:51:50|36|35.82|36.01|35.83|36.02|35.84|36|35.82|4
1734933120000|2024-12-23 05:52:00|36|35.82|36.02|35.84|36.02|35.84|36|35.82|7
1734933130000|2024-12-23 05:52:10|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|3
1734933140000|2024-12-23 05:52:20|35.98|35.8|35.97|35.79|35.98|35.8|35.96|35.78|4
1734933150000|2024-12-23 05:52:30|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734933160000|2024-12-23 05:52:40|35.99|35.81|36.01|35.83|36.01|35.83|35.99|35.81|2
1734933170000|2024-12-23 05:52:50|36|35.82|35.99|35.81|36.01|35.83|35.99|35.81|4
1734933180000|2024-12-23 05:53:00|36|35.82|35.98|35.8|36|35.82|35.97|35.79|6
1734933190000|2024-12-23 05:53:10|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734933200000|2024-12-23 05:53:20|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|4
1734933210000|2024-12-23 05:53:30|35.99|35.81|35.96|35.78|35.99|35.81|35.96|35.78|6
1734933220000|2024-12-23 05:53:40|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734933240000|2024-12-23 05:54:00|35.95|35.77|35.94|35.76|35.96|35.78|35.94|35.76|4
1734933250000|2024-12-23 05:54:10|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|3
1734933290000|2024-12-23 05:54:50|35.9|35.72|35.9|35.72|35.91|35.73|35.89|35.71|7
1734933300000|2024-12-23 05:55:00|35.89|35.71|35.85|35.67|35.89|35.71|35.85|35.67|5
1734933310000|2024-12-23 05:55:10|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1734933320000|2024-12-23 05:55:20|35.87|35.69|35.87|35.69|35.87|35.69|35.86|35.68|3
1734933330000|2024-12-23 05:55:30|35.86|35.68|35.86|35.68|35.87|35.69|35.86|35.68|3
1734933340000|2024-12-23 05:55:40|35.87|35.69|35.9|35.72|35.9|35.72|35.87|35.69|6
1734933360000|2024-12-23 05:56:00|35.91|35.73|35.89|35.71|35.91|35.73|35.89|35.71|3
1734933370000|2024-12-23 05:56:10|35.88|35.7|35.89|35.71|35.9|35.72|35.88|35.7|4
1734933380000|2024-12-23 05:56:20|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734933390000|2024-12-23 05:56:30|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734933400000|2024-12-23 05:56:40|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734933410000|2024-12-23 05:56:50|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734933420000|2024-12-23 05:57:00|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734933430000|2024-12-23 05:57:10|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1734933440000|2024-12-23 05:57:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734933450000|2024-12-23 05:57:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734933460000|2024-12-23 05:57:40|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1734933480000|2024-12-23 05:58:00|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1734933490000|2024-12-23 05:58:10|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1734933500000|2024-12-23 05:58:20|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|2
1734933510000|2024-12-23 05:58:30|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734933520000|2024-12-23 05:58:40|35.91|35.73|35.89|35.71|35.91|35.73|35.89|35.71|2
1734933540000|2024-12-23 05:59:00|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734933550000|2024-12-23 05:59:10|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734933560000|2024-12-23 05:59:20|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734933570000|2024-12-23 05:59:30|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734933580000|2024-12-23 05:59:40|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734933590000|2024-12-23 05:59:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734933600000|2024-12-23 06:00:00|35.93|35.75|35.97|35.79|35.97|35.79|35.93|35.75|4
1734933610000|2024-12-23 06:00:10|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734933630000|2024-12-23 06:00:30|36|35.82|36|35.82|36|35.82|36|35.82|1
1734933640000|2024-12-23 06:00:40|35.99|35.81|36|35.82|36.01|35.83|35.99|35.81|4
1734933650000|2024-12-23 06:00:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734933660000|2024-12-23 06:01:00|35.98|35.8|35.99|35.81|35.99|35.81|35.97|35.79|4
1734933670000|2024-12-23 06:01:10|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734933700000|2024-12-23 06:01:40|36|35.82|36|35.82|36|35.82|36|35.82|1
1734933710000|2024-12-23 06:01:50|36.01|35.83|36.04|35.86|36.04|35.86|36.01|35.83|4
1734933720000|2024-12-23 06:02:00|36.03|35.85|36.05|35.87|36.05|35.87|36.03|35.85|3
1734933730000|2024-12-23 06:02:10|36.04|35.86|36.06|35.88|36.06|35.88|36.04|35.86|5
1734933740000|2024-12-23 06:02:20|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|3
1734933760000|2024-12-23 06:02:40|36.04|35.86|36|35.82|36.04|35.86|36|35.82|5
1734933770000|2024-12-23 06:02:50|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734933780000|2024-12-23 06:03:00|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734933790000|2024-12-23 06:03:10|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734933800000|2024-12-23 06:03:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734933810000|2024-12-23 06:03:30|36.01|35.83|36.03|35.85|36.03|35.85|36.01|35.83|5
1734933820000|2024-12-23 06:03:40|36.04|35.86|36.03|35.85|36.06|35.88|36.03|35.85|4
1734933830000|2024-12-23 06:03:50|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1734933840000|2024-12-23 06:04:00|36.01|35.83|36.01|35.83|36.01|35.83|35.99|35.81|4
1734933850000|2024-12-23 06:04:10|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734933860000|2024-12-23 06:04:20|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|3
1734933870000|2024-12-23 06:04:30|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734933880000|2024-12-23 06:04:40|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734933890000|2024-12-23 06:04:50|35.98|35.8|35.97|35.79|35.99|35.81|35.97|35.79|4
1734933900000|2024-12-23 06:05:00|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734933910000|2024-12-23 06:05:10|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734933920000|2024-12-23 06:05:20|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734933930000|2024-12-23 06:05:30|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734933940000|2024-12-23 06:05:40|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734933950000|2024-12-23 06:05:50|35.89|35.71|35.89|35.71|35.9|35.72|35.89|35.71|3
1734933960000|2024-12-23 06:06:00|35.88|35.7|35.86|35.68|35.88|35.7|35.86|35.68|3
1734933970000|2024-12-23 06:06:10|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1734933980000|2024-12-23 06:06:20|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1734933990000|2024-12-23 06:06:30|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1734934000000|2024-12-23 06:06:40|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734934010000|2024-12-23 06:06:50|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|2
1734934020000|2024-12-23 06:07:00|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734934030000|2024-12-23 06:07:10|35.78|35.6|35.85|35.67|35.85|35.67|35.78|35.6|5
1734934040000|2024-12-23 06:07:20|35.86|35.68|35.88|35.7|35.88|35.7|35.86|35.68|3
1734934050000|2024-12-23 06:07:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734934060000|2024-12-23 06:07:40|35.85|35.67|35.81|35.63|35.85|35.67|35.81|35.63|5
1734934080000|2024-12-23 06:08:00|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1734934100000|2024-12-23 06:08:20|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1734934110000|2024-12-23 06:08:30|35.78|35.6|35.77|35.59|35.78|35.6|35.76|35.58|3
1734934120000|2024-12-23 06:08:40|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1734934130000|2024-12-23 06:08:50|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1734934140000|2024-12-23 06:09:00|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1734934150000|2024-12-23 06:09:10|35.71|35.53|35.71|35.53|35.72|35.54|35.7|35.52|4
1734934160000|2024-12-23 06:09:20|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1734934170000|2024-12-23 06:09:30|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1734934180000|2024-12-23 06:09:40|35.69|35.51|35.69|35.51|35.7|35.52|35.69|35.51|3
1734934190000|2024-12-23 06:09:50|35.7|35.52|35.68|35.5|35.7|35.52|35.68|35.5|3
1734934200000|2024-12-23 06:10:00|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734934230000|2024-12-23 06:10:30|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734934240000|2024-12-23 06:10:40|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734934260000|2024-12-23 06:11:00|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|4
1734934270000|2024-12-23 06:11:10|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734934290000|2024-12-23 06:11:30|35.61|35.43|35.66|35.48|35.66|35.48|35.61|35.43|6
1734934300000|2024-12-23 06:11:40|35.67|35.49|35.73|35.55|35.73|35.55|35.67|35.49|7
1734934310000|2024-12-23 06:11:50|35.74|35.56|35.78|35.6|35.78|35.6|35.73|35.55|5
1734934320000|2024-12-23 06:12:00|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|3
1734934330000|2024-12-23 06:12:10|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1734934340000|2024-12-23 06:12:20|35.72|35.54|35.69|35.51|35.72|35.54|35.69|35.51|3
1734934350000|2024-12-23 06:12:30|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1734934360000|2024-12-23 06:12:40|35.66|35.48|35.66|35.48|35.67|35.49|35.66|35.48|3
1734934380000|2024-12-23 06:13:00|35.65|35.47|35.64|35.46|35.65|35.47|35.63|35.45|6
1734934390000|2024-12-23 06:13:10|35.63|35.45|35.61|35.43|35.63|35.45|35.61|35.43|3
1734934400000|2024-12-23 06:13:20|35.6|35.42|35.61|35.43|35.61|35.43|35.59|35.41|4
1734934410000|2024-12-23 06:13:30|35.6|35.42|35.6|35.42|35.6|35.42|35.59|35.41|3
1734934440000|2024-12-23 06:14:00|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734934450000|2024-12-23 06:14:10|35.6|35.42|35.61|35.43|35.62|35.44|35.6|35.42|3
1734934460000|2024-12-23 06:14:20|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734934470000|2024-12-23 06:14:30|35.6|35.42|35.6|35.42|35.61|35.43|35.6|35.42|3
1734934480000|2024-12-23 06:14:40|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1734934490000|2024-12-23 06:14:50|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1734934500000|2024-12-23 06:15:00|35.56|35.38|35.59|35.41|35.59|35.41|35.55|35.37|4
1734934510000|2024-12-23 06:15:10|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734934520000|2024-12-23 06:15:20|35.58|35.4|35.64|35.46|35.64|35.46|35.58|35.4|4
1734934530000|2024-12-23 06:15:30|35.63|35.45|35.59|35.41|35.63|35.45|35.59|35.41|7
1734934540000|2024-12-23 06:15:40|35.6|35.42|35.65|35.47|35.65|35.47|35.6|35.42|5
1734934550000|2024-12-23 06:15:50|35.64|35.46|35.62|35.44|35.64|35.46|35.62|35.44|3
1734934560000|2024-12-23 06:16:00|35.61|35.43|35.6|35.42|35.61|35.43|35.59|35.41|4
1734934570000|2024-12-23 06:16:10|35.61|35.43|35.68|35.5|35.68|35.5|35.6|35.42|8
1734934580000|2024-12-23 06:16:20|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734934590000|2024-12-23 06:16:30|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|2
1734934600000|2024-12-23 06:16:40|35.72|35.54|35.69|35.51|35.72|35.54|35.68|35.5|6
1734934610000|2024-12-23 06:16:50|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734934620000|2024-12-23 06:17:00|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1734934630000|2024-12-23 06:17:10|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1734934640000|2024-12-23 06:17:20|35.65|35.47|35.67|35.49|35.68|35.5|35.65|35.47|5
1734934650000|2024-12-23 06:17:30|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1734934660000|2024-12-23 06:17:40|35.66|35.48|35.72|35.54|35.73|35.55|35.66|35.48|8
1734934680000|2024-12-23 06:18:00|35.71|35.53|35.72|35.54|35.72|35.54|35.7|35.52|4
1734934690000|2024-12-23 06:18:10|35.71|35.53|35.7|35.52|35.72|35.54|35.7|35.52|3
1734934700000|2024-12-23 06:18:20|35.71|35.53|35.71|35.53|35.71|35.53|35.7|35.52|3
1734934710000|2024-12-23 06:18:30|35.72|35.54|35.74|35.56|35.74|35.56|35.72|35.54|5
1734934720000|2024-12-23 06:18:40|35.72|35.54|35.71|35.53|35.72|35.54|35.7|35.52|4
1734934730000|2024-12-23 06:18:50|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734934740000|2024-12-23 06:19:00|35.72|35.54|35.71|35.53|35.72|35.54|35.7|35.52|8
1734934750000|2024-12-23 06:19:10|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734934760000|2024-12-23 06:19:20|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|2
1734934770000|2024-12-23 06:19:30|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|2
1734934800000|2024-12-23 06:20:00|35.73|35.55|35.78|35.6|35.78|35.6|35.73|35.55|6
1734934810000|2024-12-23 06:20:10|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|5
1734934820000|2024-12-23 06:20:20|35.75|35.57|35.74|35.56|35.76|35.58|35.74|35.56|4
1734934830000|2024-12-23 06:20:30|35.73|35.55|35.77|35.59|35.77|35.59|35.73|35.55|5
1734934840000|2024-12-23 06:20:40|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734934850000|2024-12-23 06:20:50|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1734934860000|2024-12-23 06:21:00|35.79|35.61|35.79|35.61|35.79|35.61|35.75|35.57|9
1734934870000|2024-12-23 06:21:10|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|3
1734934880000|2024-12-23 06:21:20|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1734934890000|2024-12-23 06:21:30|35.79|35.61|35.81|35.63|35.82|35.64|35.79|35.61|4
1734934900000|2024-12-23 06:21:40|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734934910000|2024-12-23 06:21:50|35.83|35.65|35.85|35.67|35.85|35.67|35.83|35.65|5
1734934920000|2024-12-23 06:22:00|35.84|35.66|35.84|35.66|35.84|35.66|35.82|35.64|5
1734934930000|2024-12-23 06:22:10|35.85|35.67|35.81|35.63|35.85|35.67|35.81|35.63|5
1734934940000|2024-12-23 06:22:20|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1734934950000|2024-12-23 06:22:30|35.83|35.65|35.83|35.65|35.83|35.65|35.82|35.64|3
1734934960000|2024-12-23 06:22:40|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734934970000|2024-12-23 06:22:50|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734934990000|2024-12-23 06:23:10|35.81|35.63|35.85|35.67|35.85|35.67|35.81|35.63|4
1734935000000|2024-12-23 06:23:20|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|5
1734935010000|2024-12-23 06:23:30|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734935020000|2024-12-23 06:23:40|35.85|35.67|35.82|35.64|35.85|35.67|35.82|35.64|6
1734935030000|2024-12-23 06:23:50|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734935040000|2024-12-23 06:24:00|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1734935050000|2024-12-23 06:24:10|35.8|35.62|35.8|35.62|35.81|35.63|35.8|35.62|3
1734935060000|2024-12-23 06:24:20|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734935070000|2024-12-23 06:24:30|35.83|35.65|35.85|35.67|35.85|35.67|35.83|35.65|2
1734935080000|2024-12-23 06:24:40|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1734935090000|2024-12-23 06:24:50|35.86|35.68|35.87|35.69|35.87|35.69|35.85|35.67|4
1734935100000|2024-12-23 06:25:00|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|9
1734935110000|2024-12-23 06:25:10|35.85|35.67|35.83|35.65|35.85|35.67|35.83|35.65|3
1734935120000|2024-12-23 06:25:20|35.82|35.64|35.82|35.64|35.83|35.65|35.82|35.64|3
1734935130000|2024-12-23 06:25:30|35.83|35.65|35.85|35.67|35.85|35.67|35.83|35.65|3
1734935140000|2024-12-23 06:25:40|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1734935150000|2024-12-23 06:25:50|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1734935160000|2024-12-23 06:26:00|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|4
1734935170000|2024-12-23 06:26:10|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734935180000|2024-12-23 06:26:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734935190000|2024-12-23 06:26:30|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|4
1734935210000|2024-12-23 06:26:50|35.8|35.62|35.83|35.65|35.83|35.65|35.8|35.62|3
1734935220000|2024-12-23 06:27:00|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734935230000|2024-12-23 06:27:10|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734935240000|2024-12-23 06:27:20|35.82|35.64|35.78|35.6|35.82|35.64|35.78|35.6|5
1734935250000|2024-12-23 06:27:30|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1734935260000|2024-12-23 06:27:40|35.77|35.59|35.79|35.61|35.79|35.61|35.77|35.59|3
1734935280000|2024-12-23 06:28:00|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1734935290000|2024-12-23 06:28:10|35.78|35.6|35.75|35.57|35.78|35.6|35.75|35.57|8
1734935300000|2024-12-23 06:28:20|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|2
1734935310000|2024-12-23 06:28:30|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734935320000|2024-12-23 06:28:40|35.72|35.54|35.72|35.54|35.73|35.55|35.72|35.54|3
1734935330000|2024-12-23 06:28:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734935340000|2024-12-23 06:29:00|35.72|35.54|35.75|35.57|35.77|35.59|35.72|35.54|9
1734935350000|2024-12-23 06:29:10|35.76|35.58|35.72|35.54|35.76|35.58|35.72|35.54|5
1734935360000|2024-12-23 06:29:20|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1734935370000|2024-12-23 06:29:30|35.7|35.52|35.67|35.49|35.7|35.52|35.67|35.49|3
1734935390000|2024-12-23 06:29:50|35.68|35.5|35.68|35.5|35.69|35.51|35.68|35.5|5
1734935400000|2024-12-23 06:30:00|35.69|35.51|35.71|35.53|35.71|35.53|35.69|35.51|3
1734935410000|2024-12-23 06:30:10|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734935420000|2024-12-23 06:30:20|35.7|35.52|35.67|35.49|35.7|35.52|35.67|35.49|6
1734935430000|2024-12-23 06:30:30|35.68|35.5|35.7|35.52|35.7|35.52|35.68|35.5|3
1734935440000|2024-12-23 06:30:40|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1734935450000|2024-12-23 06:30:50|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734935460000|2024-12-23 06:31:00|35.68|35.5|35.66|35.48|35.68|35.5|35.66|35.48|5
1734935480000|2024-12-23 06:31:20|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1734935490000|2024-12-23 06:31:30|35.63|35.45|35.6|35.42|35.63|35.45|35.6|35.42|4
1734935500000|2024-12-23 06:31:40|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1734935520000|2024-12-23 06:32:00|35.57|35.39|35.54|35.36|35.57|35.39|35.54|35.36|4
1734935530000|2024-12-23 06:32:10|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1734935560000|2024-12-23 06:32:40|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1734935580000|2024-12-23 06:33:00|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1734935590000|2024-12-23 06:33:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1734935600000|2024-12-23 06:33:20|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1734935610000|2024-12-23 06:33:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1734935620000|2024-12-23 06:33:40|35.49|35.31|35.47|35.29|35.49|35.31|35.47|35.29|3
1734935640000|2024-12-23 06:34:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1734935680000|2024-12-23 06:34:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1734935710000|2024-12-23 06:35:10|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1734935720000|2024-12-23 06:35:20|35.41|35.23|35.38|35.2|35.41|35.23|35.38|35.2|5
1734935730000|2024-12-23 06:35:30|35.39|35.21|35.42|35.24|35.43|35.25|35.39|35.21|5
1734935740000|2024-12-23 06:35:40|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1734935750000|2024-12-23 06:35:50|35.42|35.24|35.42|35.24|35.43|35.25|35.41|35.23|4
1734935760000|2024-12-23 06:36:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734935770000|2024-12-23 06:36:10|35.41|35.23|35.38|35.2|35.41|35.23|35.38|35.2|8
1734935780000|2024-12-23 06:36:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1734935790000|2024-12-23 06:36:30|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1734935800000|2024-12-23 06:36:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734935830000|2024-12-23 06:37:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734935860000|2024-12-23 06:37:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734935870000|2024-12-23 06:37:50|35.3|35.12|35.32|35.14|35.32|35.14|35.3|35.12|7
1734935880000|2024-12-23 06:38:00|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1734935890000|2024-12-23 06:38:10|35.33|35.15|35.37|35.19|35.37|35.19|35.33|35.15|4
1734935900000|2024-12-23 06:38:20|35.38|35.2|35.37|35.19|35.39|35.21|35.37|35.19|4
1734935910000|2024-12-23 06:38:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734935920000|2024-12-23 06:38:40|35.35|35.17|35.32|35.14|35.35|35.17|35.32|35.14|3
1734935930000|2024-12-23 06:38:50|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1734935940000|2024-12-23 06:39:00|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1734935990000|2024-12-23 06:39:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734936000000|2024-12-23 06:40:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734936010000|2024-12-23 06:40:10|35.23|35.05|35.21|35.03|35.23|35.05|35.21|35.03|5
1734936020000|2024-12-23 06:40:20|35.22|35.04|35.22|35.04|35.22|35.04|35.21|35.03|5
1734936030000|2024-12-23 06:40:30|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|2
1734936040000|2024-12-23 06:40:40|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734936050000|2024-12-23 06:40:50|35.26|35.08|35.27|35.09|35.28|35.1|35.26|35.08|4
1734936060000|2024-12-23 06:41:00|35.28|35.1|35.27|35.09|35.29|35.11|35.27|35.09|4
1734936070000|2024-12-23 06:41:10|35.26|35.08|35.24|35.06|35.26|35.08|35.24|35.06|3
1734936080000|2024-12-23 06:41:20|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1734936090000|2024-12-23 06:41:30|35.24|35.06|35.31|35.13|35.32|35.14|35.24|35.06|10
1734936100000|2024-12-23 06:41:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1734936110000|2024-12-23 06:41:50|35.29|35.11|35.26|35.08|35.29|35.11|35.26|35.08|4
1734936120000|2024-12-23 06:42:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734936130000|2024-12-23 06:42:10|35.28|35.1|35.31|35.13|35.31|35.13|35.27|35.09|4
1734936140000|2024-12-23 06:42:20|35.32|35.14|35.34|35.16|35.34|35.16|35.32|35.14|5
1734936150000|2024-12-23 06:42:30|35.33|35.15|35.29|35.11|35.33|35.15|35.29|35.11|7
1734936160000|2024-12-23 06:42:40|35.3|35.12|35.34|35.16|35.34|35.16|35.3|35.12|7
1734936170000|2024-12-23 06:42:50|35.35|35.17|35.4|35.22|35.4|35.22|35.35|35.17|6
1734936180000|2024-12-23 06:43:00|35.39|35.21|35.4|35.22|35.41|35.23|35.39|35.21|4
1734936200000|2024-12-23 06:43:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1734936210000|2024-12-23 06:43:30|35.39|35.21|35.39|35.21|35.4|35.22|35.38|35.2|4
1734936220000|2024-12-23 06:43:40|35.38|35.2|35.4|35.22|35.41|35.23|35.38|35.2|7
1734936230000|2024-12-23 06:43:50|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1734936240000|2024-12-23 06:44:00|35.41|35.23|35.39|35.21|35.41|35.23|35.38|35.2|4
1734936250000|2024-12-23 06:44:10|35.4|35.22|35.43|35.25|35.43|35.25|35.4|35.22|6
1734936260000|2024-12-23 06:44:20|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1734936290000|2024-12-23 06:44:50|35.39|35.21|35.38|35.2|35.4|35.22|35.38|35.2|4
1734936300000|2024-12-23 06:45:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734936310000|2024-12-23 06:45:10|35.39|35.21|35.38|35.2|35.39|35.21|35.37|35.19|6
1734936330000|2024-12-23 06:45:30|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|8
1734936340000|2024-12-23 06:45:40|35.35|35.17|35.32|35.14|35.35|35.17|35.32|35.14|3
1734936350000|2024-12-23 06:45:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734936360000|2024-12-23 06:46:00|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1734936370000|2024-12-23 06:46:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734936380000|2024-12-23 06:46:20|35.32|35.14|35.33|35.15|35.33|35.15|35.31|35.13|4
1734936390000|2024-12-23 06:46:30|35.34|35.16|35.35|35.17|35.36|35.18|35.33|35.15|6
1734936400000|2024-12-23 06:46:40|35.36|35.18|35.38|35.2|35.38|35.2|35.36|35.18|5
1734936410000|2024-12-23 06:46:50|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1734936420000|2024-12-23 06:47:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734936430000|2024-12-23 06:47:10|35.4|35.22|35.41|35.23|35.43|35.25|35.4|35.22|4
1734936440000|2024-12-23 06:47:20|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1734936450000|2024-12-23 06:47:30|35.42|35.24|35.41|35.23|35.43|35.25|35.41|35.23|4
1734936460000|2024-12-23 06:47:40|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1734936470000|2024-12-23 06:47:50|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1734936480000|2024-12-23 06:48:00|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1734936490000|2024-12-23 06:48:10|35.37|35.19|35.41|35.23|35.41|35.23|35.37|35.19|5
1734936500000|2024-12-23 06:48:20|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|5
1734936510000|2024-12-23 06:48:30|35.41|35.23|35.4|35.22|35.42|35.24|35.4|35.22|4
1734936520000|2024-12-23 06:48:40|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1734936530000|2024-12-23 06:48:50|35.41|35.23|35.44|35.26|35.44|35.26|35.41|35.23|3
1734936540000|2024-12-23 06:49:00|35.45|35.27|35.42|35.24|35.45|35.27|35.42|35.24|4
1734936550000|2024-12-23 06:49:10|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|5
1734936560000|2024-12-23 06:49:20|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1734936570000|2024-12-23 06:49:30|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1734936580000|2024-12-23 06:49:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734936590000|2024-12-23 06:49:50|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|3
1734936600000|2024-12-23 06:50:00|35.38|35.2|35.36|35.18|35.39|35.21|35.36|35.18|4
1734936610000|2024-12-23 06:50:10|35.37|35.19|35.34|35.16|35.37|35.19|35.34|35.16|4
1734936620000|2024-12-23 06:50:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1734936630000|2024-12-23 06:50:30|35.36|35.18|35.32|35.14|35.36|35.18|35.32|35.14|5
1734936640000|2024-12-23 06:50:40|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|5
1734936650000|2024-12-23 06:50:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734936660000|2024-12-23 06:51:00|35.31|35.13|35.33|35.15|35.33|35.15|35.31|35.13|3
1734936670000|2024-12-23 06:51:10|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1734936680000|2024-12-23 06:51:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734936690000|2024-12-23 06:51:30|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1734936700000|2024-12-23 06:51:40|35.3|35.12|35.28|35.1|35.3|35.12|35.28|35.1|3
1734936710000|2024-12-23 06:51:50|35.27|35.09|35.24|35.06|35.27|35.09|35.24|35.06|6
1734936720000|2024-12-23 06:52:00|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1734936730000|2024-12-23 06:52:10|35.21|35.03|35.21|35.03|35.22|35.04|35.21|35.03|3
1734936740000|2024-12-23 06:52:20|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1734936750000|2024-12-23 06:52:30|35.24|35.06|35.27|35.09|35.27|35.09|35.24|35.06|3
1734936760000|2024-12-23 06:52:40|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1734936770000|2024-12-23 06:52:50|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1734936780000|2024-12-23 06:53:00|35.28|35.1|35.3|35.12|35.3|35.12|35.28|35.1|2
1734936790000|2024-12-23 06:53:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734936800000|2024-12-23 06:53:20|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|5
1734936820000|2024-12-23 06:53:40|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1734936830000|2024-12-23 06:53:50|35.31|35.13|35.3|35.12|35.31|35.13|35.29|35.11|4
1734936840000|2024-12-23 06:54:00|35.31|35.13|35.29|35.11|35.31|35.13|35.29|35.11|3
1734936850000|2024-12-23 06:54:10|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1734936860000|2024-12-23 06:54:20|35.28|35.1|35.27|35.09|35.28|35.1|35.26|35.08|4
1734936870000|2024-12-23 06:54:30|35.28|35.1|35.3|35.12|35.31|35.13|35.28|35.1|4
1734936880000|2024-12-23 06:54:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1734936890000|2024-12-23 06:54:50|35.28|35.1|35.29|35.11|35.3|35.12|35.28|35.1|4
1734936900000|2024-12-23 06:55:00|35.3|35.12|35.28|35.1|35.3|35.12|35.27|35.09|5
1734936910000|2024-12-23 06:55:10|35.29|35.11|35.33|35.15|35.33|35.15|35.29|35.11|5
1734936920000|2024-12-23 06:55:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734936930000|2024-12-23 06:55:30|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1734936940000|2024-12-23 06:55:40|35.3|35.12|35.34|35.16|35.34|35.16|35.3|35.12|5
1734936950000|2024-12-23 06:55:50|35.33|35.15|35.29|35.11|35.33|35.15|35.29|35.11|4
1734936960000|2024-12-23 06:56:00|35.3|35.12|35.27|35.09|35.3|35.12|35.27|35.09|4
1734936970000|2024-12-23 06:56:10|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1734936980000|2024-12-23 06:56:20|35.3|35.12|35.27|35.09|35.3|35.12|35.27|35.09|4
1734936990000|2024-12-23 06:56:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1734937000000|2024-12-23 06:56:40|35.25|35.07|35.27|35.09|35.27|35.09|35.25|35.07|3
1734937010000|2024-12-23 06:56:50|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1734937020000|2024-12-23 06:57:00|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1734937030000|2024-12-23 06:57:10|35.27|35.09|35.24|35.06|35.28|35.1|35.24|35.06|6
1734937040000|2024-12-23 06:57:20|35.25|35.07|35.28|35.1|35.28|35.1|35.25|35.07|5
1734937050000|2024-12-23 06:57:30|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|5
1734937060000|2024-12-23 06:57:40|35.3|35.12|35.32|35.14|35.32|35.14|35.3|35.12|3
1734937070000|2024-12-23 06:57:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1734937080000|2024-12-23 06:58:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734937090000|2024-12-23 06:58:10|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1734937100000|2024-12-23 06:58:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1734937110000|2024-12-23 06:58:30|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|4
1734937120000|2024-12-23 06:58:40|35.31|35.13|35.29|35.11|35.31|35.13|35.29|35.11|7
1734937130000|2024-12-23 06:58:50|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|4
1734937140000|2024-12-23 06:59:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1734937150000|2024-12-23 06:59:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1734937160000|2024-12-23 06:59:20|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1734937180000|2024-12-23 06:59:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734937190000|2024-12-23 06:59:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1734937200000|2024-12-23 07:00:00|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1734937210000|2024-12-23 07:00:10|35.32|35.14|35.35|35.17|35.35|35.17|35.32|35.14|3
1734937220000|2024-12-23 07:00:20|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|3
1734937240000|2024-12-23 07:00:40|35.35|35.17|35.36|35.18|35.36|35.18|35.34|35.16|4
1734937250000|2024-12-23 07:00:50|35.38|35.2|35.4|35.22|35.4|35.22|35.38|35.2|3
1734937260000|2024-12-23 07:01:00|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|5
1734937270000|2024-12-23 07:01:10|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1734937280000|2024-12-23 07:01:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1734937290000|2024-12-23 07:01:30|35.38|35.2|35.42|35.24|35.42|35.24|35.38|35.2|5
1734937300000|2024-12-23 07:01:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1734937320000|2024-12-23 07:02:00|35.43|35.25|35.4|35.22|35.43|35.25|35.4|35.22|3
1734937330000|2024-12-23 07:02:10|35.39|35.21|35.38|35.2|35.39|35.21|35.37|35.19|4
1734937340000|2024-12-23 07:02:20|35.39|35.21|35.41|35.23|35.42|35.24|35.39|35.21|4
1734937350000|2024-12-23 07:02:30|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1734937360000|2024-12-23 07:02:40|35.44|35.26|35.46|35.28|35.47|35.29|35.44|35.26|5
1734937370000|2024-12-23 07:02:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1734937380000|2024-12-23 07:03:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1734937390000|2024-12-23 07:03:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1734937400000|2024-12-23 07:03:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734937410000|2024-12-23 07:03:30|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1734937420000|2024-12-23 07:03:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734937430000|2024-12-23 07:03:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734937440000|2024-12-23 07:04:00|35.44|35.26|35.48|35.3|35.48|35.3|35.43|35.25|5
1734937450000|2024-12-23 07:04:10|35.49|35.31|35.47|35.29|35.49|35.31|35.47|35.29|3
1734937460000|2024-12-23 07:04:20|35.46|35.28|35.43|35.25|35.46|35.28|35.43|35.25|6
1734937470000|2024-12-23 07:04:30|35.42|35.24|35.39|35.21|35.43|35.25|35.39|35.21|6
1734937480000|2024-12-23 07:04:40|35.38|35.2|35.36|35.18|35.38|35.2|35.36|35.18|3
1734937490000|2024-12-23 07:04:50|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1734937500000|2024-12-23 07:05:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1734937510000|2024-12-23 07:05:10|35.33|35.15|35.35|35.17|35.35|35.17|35.33|35.15|3
1734937520000|2024-12-23 07:05:20|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1734937530000|2024-12-23 07:05:30|35.38|35.2|35.35|35.17|35.38|35.2|35.35|35.17|4
1734937550000|2024-12-23 07:05:50|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|3
1734937560000|2024-12-23 07:06:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1734937570000|2024-12-23 07:06:10|35.35|35.17|35.36|35.18|35.39|35.21|35.35|35.17|6
1734937580000|2024-12-23 07:06:20|35.37|35.19|35.38|35.2|35.38|35.2|35.36|35.18|4
1734937590000|2024-12-23 07:06:30|35.39|35.21|35.41|35.23|35.41|35.23|35.39|35.21|3
1734937600000|2024-12-23 07:06:40|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1734937610000|2024-12-23 07:06:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1734937620000|2024-12-23 07:07:00|35.42|35.24|35.44|35.26|35.45|35.27|35.41|35.23|8
1734937630000|2024-12-23 07:07:10|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1734937640000|2024-12-23 07:07:20|35.46|35.28|35.49|35.31|35.49|35.31|35.46|35.28|4
1734937650000|2024-12-23 07:07:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1734937660000|2024-12-23 07:07:40|35.49|35.31|35.47|35.29|35.49|35.31|35.47|35.29|5
1734937670000|2024-12-23 07:07:50|35.46|35.28|35.44|35.26|35.46|35.28|35.44|35.26|3
1734937680000|2024-12-23 07:08:00|35.43|35.25|35.42|35.24|35.44|35.26|35.42|35.24|4
1734937690000|2024-12-23 07:08:10|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1734937700000|2024-12-23 07:08:20|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|3
1734937710000|2024-12-23 07:08:30|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1734937720000|2024-12-23 07:08:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1734937730000|2024-12-23 07:08:50|35.46|35.28|35.41|35.23|35.46|35.28|35.41|35.23|5
1734937740000|2024-12-23 07:09:00|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|5
1734937750000|2024-12-23 07:09:10|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1734937760000|2024-12-23 07:09:20|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1734937770000|2024-12-23 07:09:30|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1734937780000|2024-12-23 07:09:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1734937790000|2024-12-23 07:09:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1734937800000|2024-12-23 07:10:00|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1734937810000|2024-12-23 07:10:10|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|5
1734937830000|2024-12-23 07:10:30|35.44|35.26|35.44|35.26|35.45|35.27|35.43|35.25|7
1734937840000|2024-12-23 07:10:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1734937860000|2024-12-23 07:11:00|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|2
1734937870000|2024-12-23 07:11:10|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1734937880000|2024-12-23 07:11:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1734937890000|2024-12-23 07:11:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1734937900000|2024-12-23 07:11:40|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1734937920000|2024-12-23 07:12:00|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1734937930000|2024-12-23 07:12:10|35.48|35.3|35.43|35.25|35.48|35.3|35.43|35.25|6
1734937940000|2024-12-23 07:12:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1734937950000|2024-12-23 07:12:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1734937970000|2024-12-23 07:12:50|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1734937980000|2024-12-23 07:13:00|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1734937990000|2024-12-23 07:13:10|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1734938000000|2024-12-23 07:13:20|35.48|35.3|35.5|35.32|35.5|35.32|35.48|35.3|3
1734938010000|2024-12-23 07:13:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1734938020000|2024-12-23 07:13:40|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1734938030000|2024-12-23 07:13:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1734938040000|2024-12-23 07:14:00|35.53|35.35|35.53|35.35|35.54|35.36|35.53|35.35|9
1734938050000|2024-12-23 07:14:10|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|6
1734938060000|2024-12-23 07:14:20|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1734938070000|2024-12-23 07:14:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1734938080000|2024-12-23 07:14:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1734938090000|2024-12-23 07:14:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1734938100000|2024-12-23 07:15:00|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1734938110000|2024-12-23 07:15:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1734938120000|2024-12-23 07:15:20|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|3
1734938140000|2024-12-23 07:15:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1734938150000|2024-12-23 07:15:50|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1734938160000|2024-12-23 07:16:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1734938170000|2024-12-23 07:16:10|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|5
1734938180000|2024-12-23 07:16:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734938190000|2024-12-23 07:16:30|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|7
1734938200000|2024-12-23 07:16:40|35.37|35.19|35.34|35.16|35.37|35.19|35.34|35.16|6
1734938210000|2024-12-23 07:16:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1734938220000|2024-12-23 07:17:00|35.31|35.13|35.28|35.1|35.31|35.13|35.28|35.1|3
1734938230000|2024-12-23 07:17:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734938240000|2024-12-23 07:17:20|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|3
1734938250000|2024-12-23 07:17:30|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1734938260000|2024-12-23 07:17:40|35.27|35.09|35.25|35.07|35.27|35.09|35.25|35.07|5
1734938270000|2024-12-23 07:17:50|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1734938280000|2024-12-23 07:18:00|35.24|35.06|35.24|35.06|35.24|35.06|35.23|35.05|3
1734938290000|2024-12-23 07:18:10|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1734938300000|2024-12-23 07:18:20|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|4
1734938310000|2024-12-23 07:18:30|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1734938320000|2024-12-23 07:18:40|35.21|35.03|35.17|34.99|35.21|35.03|35.17|34.99|8
1734938330000|2024-12-23 07:18:50|35.18|35|35.18|35|35.18|35|35.18|35|1
1734938340000|2024-12-23 07:19:00|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1734938360000|2024-12-23 07:19:20|35.16|34.98|35.16|34.98|35.17|34.99|35.16|34.98|3
1734938390000|2024-12-23 07:19:50|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1734938410000|2024-12-23 07:20:10|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1734938420000|2024-12-23 07:20:20|35.18|35|35.21|35.03|35.22|35.04|35.18|35|8
1734938430000|2024-12-23 07:20:30|35.2|35.02|35.21|35.03|35.22|35.04|35.2|35.02|10
1734938440000|2024-12-23 07:20:40|35.22|35.04|35.26|35.08|35.26|35.08|35.22|35.04|5
1734938450000|2024-12-23 07:20:50|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1734938460000|2024-12-23 07:21:00|35.29|35.11|35.31|35.13|35.31|35.13|35.29|35.11|3
1734938470000|2024-12-23 07:21:10|35.33|35.15|35.35|35.17|35.35|35.17|35.33|35.15|5
1734938480000|2024-12-23 07:21:20|35.34|35.16|35.34|35.16|35.34|35.16|35.32|35.14|8
1734938500000|2024-12-23 07:21:40|35.33|35.15|35.29|35.11|35.33|35.15|35.29|35.11|4
1734938510000|2024-12-23 07:21:50|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1734938520000|2024-12-23 07:22:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734938540000|2024-12-23 07:22:20|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1734938550000|2024-12-23 07:22:30|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734938560000|2024-12-23 07:22:40|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1734938570000|2024-12-23 07:22:50|35.28|35.1|35.26|35.08|35.28|35.1|35.25|35.07|5
1734938580000|2024-12-23 07:23:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734938590000|2024-12-23 07:23:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1734938600000|2024-12-23 07:23:20|35.25|35.07|35.23|35.05|35.25|35.07|35.22|35.04|7
1734938610000|2024-12-23 07:23:30|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1734938620000|2024-12-23 07:23:40|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|4
1734938630000|2024-12-23 07:23:50|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1734938640000|2024-12-23 07:24:00|35.25|35.07|35.22|35.04|35.25|35.07|35.22|35.04|3
1734938650000|2024-12-23 07:24:10|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|2
1734938660000|2024-12-23 07:24:20|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1734938670000|2024-12-23 07:24:30|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1734938680000|2024-12-23 07:24:40|35.26|35.08|35.29|35.11|35.29|35.11|35.26|35.08|6
1734938690000|2024-12-23 07:24:50|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1734938700000|2024-12-23 07:25:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1734938710000|2024-12-23 07:25:10|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1734938730000|2024-12-23 07:25:30|35.28|35.1|35.27|35.09|35.28|35.1|35.26|35.08|4
1734938740000|2024-12-23 07:25:40|35.26|35.08|35.24|35.06|35.26|35.08|35.24|35.06|3
1734938750000|2024-12-23 07:25:50|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1734938760000|2024-12-23 07:26:00|35.27|35.09|35.32|35.14|35.32|35.14|35.27|35.09|6
1734938770000|2024-12-23 07:26:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734938780000|2024-12-23 07:26:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734938790000|2024-12-23 07:26:30|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1734938800000|2024-12-23 07:26:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1734938810000|2024-12-23 07:26:50|35.38|35.2|35.4|35.22|35.4|35.22|35.38|35.2|3
1734938820000|2024-12-23 07:27:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1734938830000|2024-12-23 07:27:10|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1734938840000|2024-12-23 07:27:20|35.43|35.25|35.45|35.27|35.45|35.27|35.43|35.25|3
1734938850000|2024-12-23 07:27:30|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1734938860000|2024-12-23 07:27:40|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1734938870000|2024-12-23 07:27:50|35.47|35.29|35.44|35.26|35.48|35.3|35.44|35.26|7
1734938880000|2024-12-23 07:28:00|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1734938900000|2024-12-23 07:28:20|35.47|35.29|35.51|35.33|35.51|35.33|35.47|35.29|4
1734938910000|2024-12-23 07:28:30|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|6
1734938920000|2024-12-23 07:28:40|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1734938930000|2024-12-23 07:28:50|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1734938940000|2024-12-23 07:29:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1734938950000|2024-12-23 07:29:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1734938960000|2024-12-23 07:29:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1734938970000|2024-12-23 07:29:30|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1734938980000|2024-12-23 07:29:40|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1734938990000|2024-12-23 07:29:50|35.46|35.28|35.44|35.26|35.46|35.28|35.44|35.26|3
1734939000000|2024-12-23 07:30:00|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1734939010000|2024-12-23 07:30:10|35.45|35.27|35.41|35.23|35.45|35.27|35.41|35.23|5
1734939020000|2024-12-23 07:30:20|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1734939030000|2024-12-23 07:30:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734939040000|2024-12-23 07:30:40|35.39|35.21|35.37|35.19|35.39|35.21|35.37|35.19|3
1734939050000|2024-12-23 07:30:50|35.38|35.2|35.41|35.23|35.42|35.24|35.38|35.2|6
1734939060000|2024-12-23 07:31:00|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|3
1734939070000|2024-12-23 07:31:10|35.39|35.21|35.41|35.23|35.41|35.23|35.38|35.2|4
1734939080000|2024-12-23 07:31:20|35.42|35.24|35.43|35.25|35.44|35.26|35.42|35.24|4
1734939090000|2024-12-23 07:31:30|35.44|35.26|35.46|35.28|35.46|35.28|35.43|35.25|7
1734939100000|2024-12-23 07:31:40|35.45|35.27|35.42|35.24|35.45|35.27|35.42|35.24|4
1734939110000|2024-12-23 07:31:50|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1734939120000|2024-12-23 07:32:00|35.42|35.24|35.42|35.24|35.44|35.26|35.42|35.24|5
1734939130000|2024-12-23 07:32:10|35.43|35.25|35.43|35.25|35.43|35.25|35.42|35.24|3
1734939140000|2024-12-23 07:32:20|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1734939150000|2024-12-23 07:32:30|35.39|35.21|35.39|35.21|35.4|35.22|35.39|35.21|3
1734939160000|2024-12-23 07:32:40|35.38|35.2|35.36|35.18|35.39|35.21|35.36|35.18|5
1734939170000|2024-12-23 07:32:50|35.35|35.17|35.32|35.14|35.35|35.17|35.32|35.14|3
1734939180000|2024-12-23 07:33:00|35.33|35.15|35.33|35.15|35.35|35.17|35.33|35.15|5
1734939190000|2024-12-23 07:33:10|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1734939200000|2024-12-23 07:33:20|35.32|35.14|35.28|35.1|35.32|35.14|35.28|35.1|5
1734939210000|2024-12-23 07:33:30|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734939220000|2024-12-23 07:33:40|35.24|35.06|35.24|35.06|35.24|35.06|35.21|35.03|7
1734939240000|2024-12-23 07:34:00|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1734939250000|2024-12-23 07:34:10|35.27|35.09|35.26|35.08|35.27|35.09|35.25|35.07|4
1734939260000|2024-12-23 07:34:20|35.27|35.09|35.29|35.11|35.29|35.11|35.26|35.08|4
1734939270000|2024-12-23 07:34:30|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1734939280000|2024-12-23 07:34:40|35.28|35.1|35.26|35.08|35.29|35.11|35.26|35.08|5
1734939300000|2024-12-23 07:35:00|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1734939310000|2024-12-23 07:35:10|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734939320000|2024-12-23 07:35:20|35.26|35.08|35.29|35.11|35.29|35.11|35.26|35.08|4
1734939330000|2024-12-23 07:35:30|35.3|35.12|35.32|35.14|35.34|35.16|35.3|35.12|7
1734939340000|2024-12-23 07:35:40|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|6
1734939350000|2024-12-23 07:35:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1734939360000|2024-12-23 07:36:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734939370000|2024-12-23 07:36:10|35.3|35.12|35.32|35.14|35.32|35.14|35.3|35.12|3
1734939380000|2024-12-23 07:36:20|35.33|35.15|35.31|35.13|35.33|35.15|35.31|35.13|5
1734939390000|2024-12-23 07:36:30|35.3|35.12|35.32|35.14|35.32|35.14|35.3|35.12|5
1734939400000|2024-12-23 07:36:40|35.31|35.13|35.3|35.12|35.32|35.14|35.3|35.12|4
1734939410000|2024-12-23 07:36:50|35.29|35.11|35.31|35.13|35.31|35.13|35.29|35.11|3
1734939420000|2024-12-23 07:37:00|35.32|35.14|35.31|35.13|35.32|35.14|35.3|35.12|4
1734939430000|2024-12-23 07:37:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1734939440000|2024-12-23 07:37:20|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1734939450000|2024-12-23 07:37:30|35.3|35.12|35.28|35.1|35.3|35.12|35.28|35.1|3
1734939460000|2024-12-23 07:37:40|35.27|35.09|35.25|35.07|35.27|35.09|35.25|35.07|5
1734939470000|2024-12-23 07:37:50|35.26|35.08|35.26|35.08|35.26|35.08|35.25|35.07|3
1734939480000|2024-12-23 07:38:00|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734939490000|2024-12-23 07:38:10|35.28|35.1|35.31|35.13|35.31|35.13|35.28|35.1|4
1734939500000|2024-12-23 07:38:20|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1734939510000|2024-12-23 07:38:30|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1734939520000|2024-12-23 07:38:40|35.29|35.11|35.25|35.07|35.29|35.11|35.25|35.07|7
1734939540000|2024-12-23 07:39:00|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1734939550000|2024-12-23 07:39:10|35.24|35.06|35.21|35.03|35.24|35.06|35.21|35.03|4
1734939560000|2024-12-23 07:39:20|35.2|35.02|35.2|35.02|35.21|35.03|35.2|35.02|3
1734939570000|2024-12-23 07:39:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1734939580000|2024-12-23 07:39:40|35.24|35.06|35.27|35.09|35.27|35.09|35.24|35.06|4
1734939590000|2024-12-23 07:39:50|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1734939600000|2024-12-23 07:40:00|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|3
1734939610000|2024-12-23 07:40:10|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1734939640000|2024-12-23 07:40:40|35.29|35.11|35.33|35.15|35.33|35.15|35.29|35.11|6
1734939650000|2024-12-23 07:40:50|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1734939660000|2024-12-23 07:41:00|35.35|35.17|35.36|35.18|35.36|35.18|35.34|35.16|4
1734939670000|2024-12-23 07:41:10|35.37|35.19|35.33|35.15|35.37|35.19|35.33|35.15|5
1734939680000|2024-12-23 07:41:20|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1734939700000|2024-12-23 07:41:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734939710000|2024-12-23 07:41:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734939720000|2024-12-23 07:42:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1734939730000|2024-12-23 07:42:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734939740000|2024-12-23 07:42:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734939750000|2024-12-23 07:42:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1734939760000|2024-12-23 07:42:40|35.29|35.11|35.31|35.13|35.31|35.13|35.29|35.11|3
1734939770000|2024-12-23 07:42:50|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1734939790000|2024-12-23 07:43:10|35.32|35.14|35.3|35.12|35.32|35.14|35.3|35.12|5
1734939800000|2024-12-23 07:43:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734939820000|2024-12-23 07:43:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1734939830000|2024-12-23 07:43:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734939840000|2024-12-23 07:44:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1734939860000|2024-12-23 07:44:20|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|6
1734939870000|2024-12-23 07:44:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1734939890000|2024-12-23 07:44:50|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1734939900000|2024-12-23 07:45:00|35.31|35.13|35.33|35.15|35.33|35.15|35.31|35.13|3
1734939910000|2024-12-23 07:45:10|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1734939920000|2024-12-23 07:45:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734939930000|2024-12-23 07:45:30|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1734939940000|2024-12-23 07:45:40|35.35|35.17|35.38|35.2|35.38|35.2|35.35|35.17|4
1734939950000|2024-12-23 07:45:50|35.37|35.19|35.39|35.21|35.39|35.21|35.37|35.19|3
1734939960000|2024-12-23 07:46:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|4
1734939970000|2024-12-23 07:46:10|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|3
1734939980000|2024-12-23 07:46:20|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1734939990000|2024-12-23 07:46:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734940000000|2024-12-23 07:46:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1734940010000|2024-12-23 07:46:50|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|4
1734940020000|2024-12-23 07:47:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1734940030000|2024-12-23 07:47:10|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1734940040000|2024-12-23 07:47:20|35.45|35.27|35.48|35.3|35.48|35.3|35.45|35.27|6
1734940050000|2024-12-23 07:47:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|4
1734940070000|2024-12-23 07:47:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1734940080000|2024-12-23 07:48:00|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1734940090000|2024-12-23 07:48:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1734940100000|2024-12-23 07:48:20|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1734940110000|2024-12-23 07:48:30|35.48|35.3|35.51|35.33|35.51|35.33|35.48|35.3|3
1734940120000|2024-12-23 07:48:40|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1734940130000|2024-12-23 07:48:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1734940140000|2024-12-23 07:49:00|35.54|35.36|35.52|35.34|35.54|35.36|35.52|35.34|3
1734940150000|2024-12-23 07:49:10|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1734940160000|2024-12-23 07:49:20|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1734940170000|2024-12-23 07:49:30|35.5|35.32|35.49|35.31|35.5|35.32|35.48|35.3|4
1734940180000|2024-12-23 07:49:40|35.48|35.3|35.47|35.29|35.48|35.3|35.46|35.28|4
1734940190000|2024-12-23 07:49:50|35.46|35.28|35.44|35.26|35.46|35.28|35.44|35.26|3
1734940200000|2024-12-23 07:50:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|4
1734940210000|2024-12-23 07:50:10|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|3
1734940230000|2024-12-23 07:50:30|35.38|35.2|35.38|35.2|35.39|35.21|35.37|35.19|5
1734940240000|2024-12-23 07:50:40|35.37|35.19|35.39|35.21|35.39|35.21|35.37|35.19|2
1734940250000|2024-12-23 07:50:50|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1734940260000|2024-12-23 07:51:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1734940270000|2024-12-23 07:51:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734940280000|2024-12-23 07:51:20|35.41|35.23|35.42|35.24|35.42|35.24|35.4|35.22|6
1734940290000|2024-12-23 07:51:30|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|3
1734940300000|2024-12-23 07:51:40|35.38|35.2|35.37|35.19|35.38|35.2|35.36|35.18|4
1734940320000|2024-12-23 07:52:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734940330000|2024-12-23 07:52:10|35.39|35.21|35.4|35.22|35.41|35.23|35.39|35.21|4
1734940340000|2024-12-23 07:52:20|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1734940350000|2024-12-23 07:52:30|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734940360000|2024-12-23 07:52:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1734940370000|2024-12-23 07:52:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734940380000|2024-12-23 07:53:00|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1734940390000|2024-12-23 07:53:10|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1734940410000|2024-12-23 07:53:30|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1734940420000|2024-12-23 07:53:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1734940430000|2024-12-23 07:53:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734940460000|2024-12-23 07:54:20|35.39|35.21|35.42|35.24|35.42|35.24|35.39|35.21|3
1734940470000|2024-12-23 07:54:30|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1734940480000|2024-12-23 07:54:40|35.42|35.24|35.42|35.24|35.43|35.25|35.42|35.24|3
1734940500000|2024-12-23 07:55:00|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|2
1734940510000|2024-12-23 07:55:10|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|4
1734940520000|2024-12-23 07:55:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734940560000|2024-12-23 07:56:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734940570000|2024-12-23 07:56:10|35.39|35.21|35.4|35.22|35.41|35.23|35.39|35.21|4
1734940580000|2024-12-23 07:56:20|35.41|35.23|35.4|35.22|35.41|35.23|35.39|35.21|4
1734940600000|2024-12-23 07:56:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734940620000|2024-12-23 07:57:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734940640000|2024-12-23 07:57:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1734940650000|2024-12-23 07:57:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734940660000|2024-12-23 07:57:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1734940670000|2024-12-23 07:57:50|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1734940680000|2024-12-23 07:58:00|35.39|35.21|35.4|35.22|35.4|35.22|35.38|35.2|4
1734940690000|2024-12-23 07:58:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1734940710000|2024-12-23 07:58:30|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1734940720000|2024-12-23 07:58:40|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734940730000|2024-12-23 07:58:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1734940740000|2024-12-23 07:59:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734940750000|2024-12-23 07:59:10|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1734940760000|2024-12-23 07:59:20|35.42|35.24|35.42|35.24|35.43|35.25|35.42|35.24|3
1734940780000|2024-12-23 07:59:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734940790000|2024-12-23 07:59:50|35.42|35.24|35.45|35.27|35.45|35.27|35.42|35.24|5
1734940800000|2024-12-23 08:00:00|35.46|35.28|35.42|35.24|35.46|35.28|35.42|35.24|4
1734940810000|2024-12-23 08:00:10|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1734940820000|2024-12-23 08:00:20|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1734940830000|2024-12-23 08:00:30|35.39|35.21|35.4|35.22|35.4|35.22|35.38|35.2|6
1734940840000|2024-12-23 08:00:40|35.42|35.24|35.45|35.27|35.45|35.27|35.42|35.24|4
1734940850000|2024-12-23 08:00:50|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1734940860000|2024-12-23 08:01:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1734940870000|2024-12-23 08:01:10|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1734940880000|2024-12-23 08:01:20|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1734940890000|2024-12-23 08:01:30|35.43|35.25|35.45|35.27|35.45|35.27|35.43|35.25|7
1734940900000|2024-12-23 08:01:40|35.46|35.28|35.47|35.29|35.48|35.3|35.46|35.28|4
1734940910000|2024-12-23 08:01:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1734940920000|2024-12-23 08:02:00|35.47|35.29|35.47|35.29|35.48|35.3|35.46|35.28|5
1734940930000|2024-12-23 08:02:10|35.48|35.3|35.52|35.34|35.52|35.34|35.48|35.3|5
1734940940000|2024-12-23 08:02:20|35.53|35.35|35.53|35.35|35.54|35.36|35.53|35.35|3
1734940950000|2024-12-23 08:02:30|35.52|35.34|35.49|35.31|35.52|35.34|35.49|35.31|4
1734940960000|2024-12-23 08:02:40|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1734940970000|2024-12-23 08:02:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1734940980000|2024-12-23 08:03:00|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1734940990000|2024-12-23 08:03:10|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1734941000000|2024-12-23 08:03:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1734941010000|2024-12-23 08:03:30|35.5|35.32|35.51|35.33|35.51|35.33|35.49|35.31|4
1734941020000|2024-12-23 08:03:40|35.52|35.34|35.54|35.36|35.54|35.36|35.52|35.34|3
1734941030000|2024-12-23 08:03:50|35.55|35.37|35.57|35.39|35.57|35.39|35.55|35.37|2
1734941040000|2024-12-23 08:04:00|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1734941050000|2024-12-23 08:04:10|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734941060000|2024-12-23 08:04:20|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734941070000|2024-12-23 08:04:30|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1734941080000|2024-12-23 08:04:40|35.59|35.41|35.61|35.43|35.61|35.43|35.59|35.41|3
1734941090000|2024-12-23 08:04:50|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734941100000|2024-12-23 08:05:00|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734941110000|2024-12-23 08:05:10|35.61|35.43|35.58|35.4|35.61|35.43|35.58|35.4|4
1734941120000|2024-12-23 08:05:20|35.57|35.39|35.56|35.38|35.57|35.39|35.55|35.37|3
1734941130000|2024-12-23 08:05:30|35.55|35.37|35.53|35.35|35.55|35.37|35.51|35.33|7
1734941150000|2024-12-23 08:05:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1734941160000|2024-12-23 08:06:00|35.51|35.33|35.48|35.3|35.51|35.33|35.48|35.3|4
1734941170000|2024-12-23 08:06:10|35.47|35.29|35.48|35.3|35.49|35.31|35.47|35.29|4
1734941180000|2024-12-23 08:06:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1734941190000|2024-12-23 08:06:30|35.51|35.33|35.53|35.35|35.54|35.36|35.51|35.33|5
1734941200000|2024-12-23 08:06:40|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|3
1734941210000|2024-12-23 08:06:50|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1734941230000|2024-12-23 08:07:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1734941240000|2024-12-23 08:07:20|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1734941250000|2024-12-23 08:07:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734941260000|2024-12-23 08:07:40|35.44|35.26|35.42|35.24|35.44|35.26|35.42|35.24|5
1734941270000|2024-12-23 08:07:50|35.43|35.25|35.48|35.3|35.48|35.3|35.43|35.25|4
1734941280000|2024-12-23 08:08:00|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|4
1734941290000|2024-12-23 08:08:10|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1734941300000|2024-12-23 08:08:20|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1734941310000|2024-12-23 08:08:30|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|3
1734941320000|2024-12-23 08:08:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1734941330000|2024-12-23 08:08:50|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1734941340000|2024-12-23 08:09:00|35.56|35.38|35.58|35.4|35.58|35.4|35.56|35.38|3
1734941350000|2024-12-23 08:09:10|35.59|35.41|35.59|35.41|35.59|35.41|35.58|35.4|5
1734941360000|2024-12-23 08:09:20|35.58|35.4|35.56|35.38|35.58|35.4|35.56|35.38|5
1734941370000|2024-12-23 08:09:30|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1734941380000|2024-12-23 08:09:40|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|7
1734941390000|2024-12-23 08:09:50|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1734941400000|2024-12-23 08:10:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734941410000|2024-12-23 08:10:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1734941420000|2024-12-23 08:10:20|35.54|35.36|35.56|35.38|35.56|35.38|35.54|35.36|3
1734941430000|2024-12-23 08:10:30|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1734941440000|2024-12-23 08:10:40|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1734941450000|2024-12-23 08:10:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1734941470000|2024-12-23 08:11:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1734941480000|2024-12-23 08:11:20|35.57|35.39|35.59|35.41|35.59|35.41|35.57|35.39|3
1734941490000|2024-12-23 08:11:30|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1734941500000|2024-12-23 08:11:40|35.63|35.45|35.61|35.43|35.63|35.45|35.61|35.43|3
1734941520000|2024-12-23 08:12:00|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734941530000|2024-12-23 08:12:10|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1734941540000|2024-12-23 08:12:20|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|2
1734941550000|2024-12-23 08:12:30|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734941560000|2024-12-23 08:12:40|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1734941570000|2024-12-23 08:12:50|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1734941620000|2024-12-23 08:13:40|35.67|35.49|35.67|35.49|35.68|35.5|35.67|35.49|3
1734941650000|2024-12-23 08:14:10|35.65|35.47|35.61|35.43|35.65|35.47|35.61|35.43|5
1734941660000|2024-12-23 08:14:20|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734941700000|2024-12-23 08:15:00|35.59|35.41|35.56|35.38|35.6|35.42|35.56|35.38|6
1734941710000|2024-12-23 08:15:10|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1734941720000|2024-12-23 08:15:20|35.57|35.39|35.57|35.39|35.59|35.41|35.57|35.39|3
1734941730000|2024-12-23 08:15:30|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1734941740000|2024-12-23 08:15:40|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1734941760000|2024-12-23 08:16:00|35.58|35.4|35.6|35.42|35.6|35.42|35.58|35.4|3
1734941770000|2024-12-23 08:16:10|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1734941780000|2024-12-23 08:16:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734941790000|2024-12-23 08:16:30|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|2
1734941800000|2024-12-23 08:16:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734941810000|2024-12-23 08:16:50|35.61|35.43|35.65|35.47|35.65|35.47|35.61|35.43|4
1734941820000|2024-12-23 08:17:00|35.66|35.48|35.66|35.48|35.66|35.48|35.64|35.46|5
1734941830000|2024-12-23 08:17:10|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1734941840000|2024-12-23 08:17:20|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|3
1734941850000|2024-12-23 08:17:30|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1734941860000|2024-12-23 08:17:40|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734941870000|2024-12-23 08:17:50|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1734941880000|2024-12-23 08:18:00|35.7|35.52|35.65|35.47|35.7|35.52|35.65|35.47|5
1734941890000|2024-12-23 08:18:10|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1734941900000|2024-12-23 08:18:20|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734941910000|2024-12-23 08:18:30|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1734941920000|2024-12-23 08:18:40|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1734941930000|2024-12-23 08:18:50|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1734941940000|2024-12-23 08:19:00|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734941950000|2024-12-23 08:19:10|35.68|35.5|35.66|35.48|35.69|35.51|35.66|35.48|5
1734941960000|2024-12-23 08:19:20|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1734941970000|2024-12-23 08:19:30|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734941990000|2024-12-23 08:19:50|35.66|35.48|35.68|35.5|35.68|35.5|35.66|35.48|3
1734942000000|2024-12-23 08:20:00|35.69|35.51|35.67|35.49|35.69|35.51|35.67|35.49|5
1734942010000|2024-12-23 08:20:10|35.68|35.5|35.65|35.47|35.68|35.5|35.65|35.47|4
1734942020000|2024-12-23 08:20:20|35.66|35.48|35.65|35.47|35.66|35.48|35.64|35.46|4
1734942030000|2024-12-23 08:20:30|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734942040000|2024-12-23 08:20:40|35.63|35.45|35.62|35.44|35.63|35.45|35.61|35.43|4
1734942050000|2024-12-23 08:20:50|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734942060000|2024-12-23 08:21:00|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734942070000|2024-12-23 08:21:10|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|4
1734942080000|2024-12-23 08:21:20|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734942090000|2024-12-23 08:21:30|35.62|35.44|35.59|35.41|35.62|35.44|35.59|35.41|4
1734942100000|2024-12-23 08:21:40|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|6
1734942120000|2024-12-23 08:22:00|35.6|35.42|35.63|35.45|35.63|35.45|35.59|35.41|5
1734942130000|2024-12-23 08:22:10|35.64|35.46|35.64|35.46|35.64|35.46|35.63|35.45|3
1734942140000|2024-12-23 08:22:20|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1734942150000|2024-12-23 08:22:30|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1734942160000|2024-12-23 08:22:40|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734942170000|2024-12-23 08:22:50|35.65|35.47|35.67|35.49|35.67|35.49|35.65|35.47|5
1734942180000|2024-12-23 08:23:00|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734942190000|2024-12-23 08:23:10|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|4
1734942200000|2024-12-23 08:23:20|35.67|35.49|35.66|35.48|35.67|35.49|35.65|35.47|4
1734942220000|2024-12-23 08:23:40|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734942230000|2024-12-23 08:23:50|35.66|35.48|35.69|35.51|35.69|35.51|35.66|35.48|4
1734942240000|2024-12-23 08:24:00|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|4
1734942250000|2024-12-23 08:24:10|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1734942260000|2024-12-23 08:24:20|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1734942290000|2024-12-23 08:24:50|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1734942310000|2024-12-23 08:25:10|35.67|35.49|35.66|35.48|35.67|35.49|35.65|35.47|4
1734942320000|2024-12-23 08:25:20|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|4
1734942330000|2024-12-23 08:25:30|35.67|35.49|35.65|35.47|35.67|35.49|35.65|35.47|3
1734942340000|2024-12-23 08:25:40|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734942360000|2024-12-23 08:26:00|35.62|35.44|35.62|35.44|35.62|35.44|35.6|35.42|6
1734942370000|2024-12-23 08:26:10|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734942380000|2024-12-23 08:26:20|35.6|35.42|35.59|35.41|35.6|35.42|35.58|35.4|4
1734942390000|2024-12-23 08:26:30|35.58|35.4|35.55|35.37|35.58|35.4|35.55|35.37|6
1734942400000|2024-12-23 08:26:40|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1734942410000|2024-12-23 08:26:50|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|2
1734942420000|2024-12-23 08:27:00|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734942430000|2024-12-23 08:27:10|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|2
1734942440000|2024-12-23 08:27:20|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1734942470000|2024-12-23 08:27:50|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734942480000|2024-12-23 08:28:00|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1734942490000|2024-12-23 08:28:10|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1734942500000|2024-12-23 08:28:20|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1734942530000|2024-12-23 08:28:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1734942540000|2024-12-23 08:29:00|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|3
1734942550000|2024-12-23 08:29:10|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1734942560000|2024-12-23 08:29:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1734942570000|2024-12-23 08:29:30|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1734942580000|2024-12-23 08:29:40|35.47|35.29|35.45|35.27|35.47|35.29|35.45|35.27|3
1734942600000|2024-12-23 08:30:00|35.46|35.28|35.43|35.25|35.46|35.28|35.43|35.25|4
1734942610000|2024-12-23 08:30:10|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|4
1734942620000|2024-12-23 08:30:20|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1734942630000|2024-12-23 08:30:30|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|4
1734942650000|2024-12-23 08:30:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734942660000|2024-12-23 08:31:00|35.43|35.25|35.46|35.28|35.46|35.28|35.43|35.25|3
1734942670000|2024-12-23 08:31:10|35.47|35.29|35.49|35.31|35.49|35.31|35.47|35.29|3
1734942680000|2024-12-23 08:31:20|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1734942690000|2024-12-23 08:31:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1734942700000|2024-12-23 08:31:40|35.49|35.31|35.52|35.34|35.52|35.34|35.49|35.31|4
1734942710000|2024-12-23 08:31:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1734942720000|2024-12-23 08:32:00|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1734942730000|2024-12-23 08:32:10|35.52|35.34|35.56|35.38|35.56|35.38|35.51|35.33|5
1734942740000|2024-12-23 08:32:20|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1734942750000|2024-12-23 08:32:30|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|4
1734942760000|2024-12-23 08:32:40|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734942780000|2024-12-23 08:33:00|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1734942810000|2024-12-23 08:33:30|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|4
1734942830000|2024-12-23 08:33:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1734942840000|2024-12-23 08:34:00|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1734942850000|2024-12-23 08:34:10|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1734942860000|2024-12-23 08:34:20|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1734942870000|2024-12-23 08:34:30|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1734942880000|2024-12-23 08:34:40|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1734942890000|2024-12-23 08:34:50|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1734942900000|2024-12-23 08:35:00|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1734942910000|2024-12-23 08:35:10|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1734942920000|2024-12-23 08:35:20|35.58|35.4|35.61|35.43|35.61|35.43|35.57|35.39|5
1734942930000|2024-12-23 08:35:30|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734942940000|2024-12-23 08:35:40|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734942950000|2024-12-23 08:35:50|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1734942960000|2024-12-23 08:36:00|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734942970000|2024-12-23 08:36:10|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734942990000|2024-12-23 08:36:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1734943010000|2024-12-23 08:36:50|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734943020000|2024-12-23 08:37:00|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1734943030000|2024-12-23 08:37:10|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734943040000|2024-12-23 08:37:20|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|4
1734943060000|2024-12-23 08:37:40|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1734943080000|2024-12-23 08:38:00|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734943090000|2024-12-23 08:38:10|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734943100000|2024-12-23 08:38:20|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1734943110000|2024-12-23 08:38:30|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|4
1734943120000|2024-12-23 08:38:40|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1734943130000|2024-12-23 08:38:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734943140000|2024-12-23 08:39:00|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734943150000|2024-12-23 08:39:10|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734943160000|2024-12-23 08:39:20|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|4
1734943170000|2024-12-23 08:39:30|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734943180000|2024-12-23 08:39:40|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1734943190000|2024-12-23 08:39:50|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1734943200000|2024-12-23 08:40:00|35.64|35.46|35.64|35.46|35.64|35.46|35.63|35.45|3
1734943220000|2024-12-23 08:40:20|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1734943230000|2024-12-23 08:40:30|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734943250000|2024-12-23 08:40:50|35.66|35.48|35.62|35.44|35.66|35.48|35.62|35.44|5
1734943260000|2024-12-23 08:41:00|35.61|35.43|35.61|35.43|35.62|35.44|35.61|35.43|3
1734943270000|2024-12-23 08:41:10|35.6|35.42|35.57|35.39|35.6|35.42|35.57|35.39|4
1734943280000|2024-12-23 08:41:20|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1734943290000|2024-12-23 08:41:30|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1734943300000|2024-12-23 08:41:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1734943320000|2024-12-23 08:42:00|35.52|35.34|35.52|35.34|35.53|35.35|35.52|35.34|3
1734943330000|2024-12-23 08:42:10|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1734943340000|2024-12-23 08:42:20|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1734943350000|2024-12-23 08:42:30|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|3
1734943370000|2024-12-23 08:42:50|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1734943390000|2024-12-23 08:43:10|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1734943400000|2024-12-23 08:43:20|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1734943410000|2024-12-23 08:43:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1734943420000|2024-12-23 08:43:40|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|3
1734943440000|2024-12-23 08:44:00|35.54|35.36|35.55|35.37|35.56|35.38|35.54|35.36|4
1734943460000|2024-12-23 08:44:20|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|4
1734943470000|2024-12-23 08:44:30|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|2
1734943480000|2024-12-23 08:44:40|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734943500000|2024-12-23 08:45:00|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|4
1734943510000|2024-12-23 08:45:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1734943530000|2024-12-23 08:45:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1734943540000|2024-12-23 08:45:40|35.59|35.41|35.59|35.41|35.59|35.41|35.58|35.4|3
1734943550000|2024-12-23 08:45:50|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734943560000|2024-12-23 08:46:00|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734943570000|2024-12-23 08:46:10|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1734943580000|2024-12-23 08:46:20|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1734943600000|2024-12-23 08:46:40|35.65|35.47|35.63|35.45|35.65|35.47|35.63|35.45|3
1734943610000|2024-12-23 08:46:50|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734943630000|2024-12-23 08:47:10|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1734943640000|2024-12-23 08:47:20|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1734943650000|2024-12-23 08:47:30|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734943670000|2024-12-23 08:47:50|35.67|35.49|35.7|35.52|35.7|35.52|35.67|35.49|4
1734943680000|2024-12-23 08:48:00|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1734943700000|2024-12-23 08:48:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734943710000|2024-12-23 08:48:30|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1734943720000|2024-12-23 08:48:40|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734943730000|2024-12-23 08:48:50|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|4
1734943750000|2024-12-23 08:49:10|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734943760000|2024-12-23 08:49:20|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1734943770000|2024-12-23 08:49:30|35.78|35.6|35.78|35.6|35.78|35.6|35.77|35.59|3
1734943780000|2024-12-23 08:49:40|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734943790000|2024-12-23 08:49:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734943800000|2024-12-23 08:50:00|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734943810000|2024-12-23 08:50:10|35.83|35.65|35.8|35.62|35.83|35.65|35.8|35.62|4
1734943820000|2024-12-23 08:50:20|35.81|35.63|35.82|35.64|35.83|35.65|35.81|35.63|4
1734943830000|2024-12-23 08:50:30|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734943850000|2024-12-23 08:50:50|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|4
1734943860000|2024-12-23 08:51:00|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734943870000|2024-12-23 08:51:10|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|3
1734943880000|2024-12-23 08:51:20|35.77|35.59|35.79|35.61|35.79|35.61|35.77|35.59|3
1734943900000|2024-12-23 08:51:40|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|4
1734943920000|2024-12-23 08:52:00|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1734943930000|2024-12-23 08:52:10|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1734943960000|2024-12-23 08:52:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734943980000|2024-12-23 08:53:00|35.83|35.65|35.83|35.65|35.84|35.66|35.83|35.65|3
1734943990000|2024-12-23 08:53:10|35.84|35.66|35.81|35.63|35.84|35.66|35.81|35.63|4
1734944010000|2024-12-23 08:53:30|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734944020000|2024-12-23 08:53:40|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|3
1734944030000|2024-12-23 08:53:50|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734944040000|2024-12-23 08:54:00|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1734944050000|2024-12-23 08:54:10|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1734944060000|2024-12-23 08:54:20|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1734944070000|2024-12-23 08:54:30|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|3
1734944090000|2024-12-23 08:54:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734944100000|2024-12-23 08:55:00|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1734944110000|2024-12-23 08:55:10|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734944120000|2024-12-23 08:55:20|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734944130000|2024-12-23 08:55:30|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734944140000|2024-12-23 08:55:40|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1734944160000|2024-12-23 08:56:00|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734944170000|2024-12-23 08:56:10|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734944180000|2024-12-23 08:56:20|35.75|35.57|35.78|35.6|35.78|35.6|35.75|35.57|3
1734944190000|2024-12-23 08:56:30|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|4
1734944220000|2024-12-23 08:57:00|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1734944230000|2024-12-23 08:57:10|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1734944250000|2024-12-23 08:57:30|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1734944260000|2024-12-23 08:57:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734944290000|2024-12-23 08:58:10|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734944310000|2024-12-23 08:58:30|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|4
1734944320000|2024-12-23 08:58:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734944340000|2024-12-23 08:59:00|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734944370000|2024-12-23 08:59:30|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734944380000|2024-12-23 08:59:40|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|4
1734944390000|2024-12-23 08:59:50|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1734944440000|2024-12-23 09:00:40|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1734944450000|2024-12-23 09:00:50|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734944460000|2024-12-23 09:01:00|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734944480000|2024-12-23 09:01:20|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734944490000|2024-12-23 09:01:30|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|4
1734944500000|2024-12-23 09:01:40|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734944540000|2024-12-23 09:02:20|35.91|35.73|36.01|35.83|36.01|35.83|35.91|35.73|8
1734944550000|2024-12-23 09:02:30|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1734944560000|2024-12-23 09:02:40|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734944570000|2024-12-23 09:02:50|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1734944580000|2024-12-23 09:03:00|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734944590000|2024-12-23 09:03:10|36.06|35.88|36.09|35.91|36.09|35.91|36.06|35.88|3
1734944600000|2024-12-23 09:03:20|36.1|35.92|36.1|35.92|36.11|35.93|36.1|35.92|3
1734944620000|2024-12-23 09:03:40|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|3
1734944630000|2024-12-23 09:03:50|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1734944640000|2024-12-23 09:04:00|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1734944650000|2024-12-23 09:04:10|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|5
1734944660000|2024-12-23 09:04:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734944670000|2024-12-23 09:04:30|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|2
1734944680000|2024-12-23 09:04:40|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1734944690000|2024-12-23 09:04:50|36.16|35.98|36.18|36|36.18|36|36.16|35.98|5
1734944700000|2024-12-23 09:05:00|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1734944710000|2024-12-23 09:05:10|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1734944720000|2024-12-23 09:05:20|36.15|35.97|36.19|36.01|36.19|36.01|36.15|35.97|5
1734944730000|2024-12-23 09:05:30|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734944740000|2024-12-23 09:05:40|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1734944750000|2024-12-23 09:05:50|36.17|35.99|36.17|35.99|36.18|36|36.16|35.98|5
1734944760000|2024-12-23 09:06:00|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1734944770000|2024-12-23 09:06:10|36.16|35.98|36.16|35.98|36.17|35.99|36.16|35.98|3
1734944780000|2024-12-23 09:06:20|36.17|35.99|36.19|36.01|36.19|36.01|36.17|35.99|2
1734944790000|2024-12-23 09:06:30|36.2|36.02|36.17|35.99|36.2|36.02|36.17|35.99|3
1734944800000|2024-12-23 09:06:40|36.18|36|36.2|36.02|36.2|36.02|36.17|35.99|7
1734944810000|2024-12-23 09:06:50|36.21|36.03|36.23|36.05|36.23|36.05|36.21|36.03|2
1734944820000|2024-12-23 09:07:00|36.24|36.06|36.27|36.09|36.28|36.1|36.24|36.06|5
1734944830000|2024-12-23 09:07:10|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|4
1734944840000|2024-12-23 09:07:20|36.24|36.06|36.27|36.09|36.27|36.09|36.24|36.06|4
1734944850000|2024-12-23 09:07:30|36.26|36.08|36.28|36.1|36.28|36.1|36.26|36.08|3
1734944860000|2024-12-23 09:07:40|36.27|36.09|36.25|36.07|36.27|36.09|36.25|36.07|3
1734944870000|2024-12-23 09:07:50|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|2
1734944880000|2024-12-23 09:08:00|36.23|36.05|36.24|36.06|36.24|36.06|36.22|36.04|4
1734944890000|2024-12-23 09:08:10|36.23|36.05|36.23|36.05|36.24|36.06|36.23|36.05|3
1734944900000|2024-12-23 09:08:20|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1734944910000|2024-12-23 09:08:30|36.24|36.06|36.22|36.04|36.24|36.06|36.21|36.03|5
1734944920000|2024-12-23 09:08:40|36.21|36.03|36.22|36.04|36.22|36.04|36.21|36.03|2
1734944930000|2024-12-23 09:08:50|36.21|36.03|36.21|36.03|36.22|36.04|36.21|36.03|3
1734944940000|2024-12-23 09:09:00|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1734944950000|2024-12-23 09:09:10|36.16|35.98|36.13|35.95|36.16|35.98|36.13|35.95|4
1734944960000|2024-12-23 09:09:20|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1734944970000|2024-12-23 09:09:30|36.09|35.91|36.08|35.9|36.1|35.92|36.08|35.9|4
1734944980000|2024-12-23 09:09:40|36.07|35.89|36.09|35.91|36.1|35.92|36.07|35.89|5
1734944990000|2024-12-23 09:09:50|36.1|35.92|36.14|35.96|36.14|35.96|36.1|35.92|5
1734945000000|2024-12-23 09:10:00|36.15|35.97|36.15|35.97|36.15|35.97|36.14|35.96|5
1734945010000|2024-12-23 09:10:10|36.14|35.96|36.1|35.92|36.14|35.96|36.1|35.92|4
1734945030000|2024-12-23 09:10:30|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1734945040000|2024-12-23 09:10:40|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1734945050000|2024-12-23 09:10:50|36.09|35.91|36.12|35.94|36.12|35.94|36.09|35.91|6
1734945060000|2024-12-23 09:11:00|36.13|35.95|36.13|35.95|36.14|35.96|36.13|35.95|3
1734945070000|2024-12-23 09:11:10|36.12|35.94|36.11|35.93|36.13|35.95|36.11|35.93|6
1734945080000|2024-12-23 09:11:20|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1734945090000|2024-12-23 09:11:30|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1734945100000|2024-12-23 09:11:40|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734945110000|2024-12-23 09:11:50|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1734945120000|2024-12-23 09:12:00|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734945130000|2024-12-23 09:12:10|36.1|35.92|36.07|35.89|36.1|35.92|36.06|35.88|6
1734945140000|2024-12-23 09:12:20|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734945150000|2024-12-23 09:12:30|36.08|35.9|36.08|35.9|36.1|35.92|36.08|35.9|5
1734945160000|2024-12-23 09:12:40|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|3
1734945170000|2024-12-23 09:12:50|36.04|35.86|36.06|35.88|36.07|35.89|36.04|35.86|5
1734945180000|2024-12-23 09:13:00|36.05|35.87|36.03|35.85|36.05|35.87|36.03|35.85|3
1734945190000|2024-12-23 09:13:10|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|4
1734945200000|2024-12-23 09:13:20|36.02|35.84|36|35.82|36.02|35.84|36|35.82|3
1734945220000|2024-12-23 09:13:40|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|3
1734945230000|2024-12-23 09:13:50|35.96|35.78|35.98|35.8|35.98|35.8|35.96|35.78|3
1734945240000|2024-12-23 09:14:00|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734945250000|2024-12-23 09:14:10|36|35.82|35.99|35.81|36.01|35.83|35.99|35.81|6
1734945260000|2024-12-23 09:14:20|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734945300000|2024-12-23 09:15:00|35.99|35.81|36.03|35.85|36.03|35.85|35.98|35.8|6
1734945310000|2024-12-23 09:15:10|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734945320000|2024-12-23 09:15:20|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1734945330000|2024-12-23 09:15:30|36.04|35.86|36.04|35.86|36.04|35.86|36.02|35.84|4
1734945340000|2024-12-23 09:15:40|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1734945350000|2024-12-23 09:15:50|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1734945360000|2024-12-23 09:16:00|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1734945370000|2024-12-23 09:16:10|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|3
1734945380000|2024-12-23 09:16:20|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1734945400000|2024-12-23 09:16:40|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734945410000|2024-12-23 09:16:50|35.97|35.79|35.94|35.76|35.98|35.8|35.94|35.76|6
1734945420000|2024-12-23 09:17:00|35.96|35.78|35.93|35.75|35.96|35.78|35.93|35.75|5
1734945430000|2024-12-23 09:17:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734945440000|2024-12-23 09:17:20|35.9|35.72|35.88|35.7|35.9|35.72|35.88|35.7|3
1734945450000|2024-12-23 09:17:30|35.89|35.71|35.93|35.75|35.93|35.75|35.89|35.71|3
1734945460000|2024-12-23 09:17:40|35.94|35.76|36.01|35.83|36.01|35.83|35.94|35.76|7
1734945470000|2024-12-23 09:17:50|36|35.82|36.01|35.83|36.01|35.83|36|35.82|4
1734945480000|2024-12-23 09:18:00|36|35.82|36|35.82|36.01|35.83|36|35.82|3
1734945490000|2024-12-23 09:18:10|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1734945500000|2024-12-23 09:18:20|36|35.82|36|35.82|36.01|35.83|36|35.82|3
1734945510000|2024-12-23 09:18:30|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|3
1734945520000|2024-12-23 09:18:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734945530000|2024-12-23 09:18:50|36|35.82|36|35.82|36.01|35.83|36|35.82|3
1734945540000|2024-12-23 09:19:00|35.99|35.81|35.99|35.81|36|35.82|35.99|35.81|7
1734945550000|2024-12-23 09:19:10|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1734945560000|2024-12-23 09:19:20|35.99|35.81|35.96|35.78|35.99|35.81|35.96|35.78|4
1734945570000|2024-12-23 09:19:30|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734945580000|2024-12-23 09:19:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734945600000|2024-12-23 09:20:00|35.94|35.76|35.92|35.74|35.94|35.76|35.92|35.74|3
1734945610000|2024-12-23 09:20:10|35.91|35.73|35.92|35.74|35.94|35.76|35.91|35.73|5
1734945620000|2024-12-23 09:20:20|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1734945630000|2024-12-23 09:20:30|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734945640000|2024-12-23 09:20:40|35.96|35.78|35.97|35.79|35.97|35.79|35.95|35.77|4
1734945650000|2024-12-23 09:20:50|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1734945660000|2024-12-23 09:21:00|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734945670000|2024-12-23 09:21:10|35.99|35.81|35.98|35.8|35.99|35.81|35.97|35.79|4
1734945680000|2024-12-23 09:21:20|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734945690000|2024-12-23 09:21:30|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1734945700000|2024-12-23 09:21:40|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|4
1734945720000|2024-12-23 09:22:00|35.98|35.8|35.97|35.79|35.99|35.81|35.96|35.78|6
1734945730000|2024-12-23 09:22:10|35.96|35.78|35.96|35.78|35.97|35.79|35.95|35.77|5
1734945740000|2024-12-23 09:22:20|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734945750000|2024-12-23 09:22:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734945760000|2024-12-23 09:22:40|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734945770000|2024-12-23 09:22:50|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734945780000|2024-12-23 09:23:00|35.91|35.73|35.91|35.73|35.91|35.73|35.9|35.72|5
1734945790000|2024-12-23 09:23:10|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1734945810000|2024-12-23 09:23:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734945820000|2024-12-23 09:23:40|35.95|35.77|35.92|35.74|35.96|35.78|35.92|35.74|7
1734945830000|2024-12-23 09:23:50|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734945860000|2024-12-23 09:24:20|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734945870000|2024-12-23 09:24:30|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734945880000|2024-12-23 09:24:40|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734945890000|2024-12-23 09:24:50|35.9|35.72|35.9|35.72|35.9|35.72|35.89|35.71|5
1734945900000|2024-12-23 09:25:00|35.89|35.71|35.89|35.71|35.9|35.72|35.89|35.71|5
1734945910000|2024-12-23 09:25:10|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|4
1734945920000|2024-12-23 09:25:20|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734945940000|2024-12-23 09:25:40|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734945950000|2024-12-23 09:25:50|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734945970000|2024-12-23 09:26:10|35.89|35.71|35.9|35.72|35.9|35.72|35.88|35.7|4
1734945980000|2024-12-23 09:26:20|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734945990000|2024-12-23 09:26:30|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734946000000|2024-12-23 09:26:40|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734946010000|2024-12-23 09:26:50|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|3
1734946020000|2024-12-23 09:27:00|35.95|35.77|35.96|35.78|35.97|35.79|35.95|35.77|4
1734946030000|2024-12-23 09:27:10|35.97|35.79|35.99|35.81|35.99|35.81|35.97|35.79|3
1734946040000|2024-12-23 09:27:20|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|3
1734946060000|2024-12-23 09:27:40|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734946070000|2024-12-23 09:27:50|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734946080000|2024-12-23 09:28:00|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734946090000|2024-12-23 09:28:10|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734946100000|2024-12-23 09:28:20|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|3
1734946110000|2024-12-23 09:28:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734946120000|2024-12-23 09:28:40|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|4
1734946140000|2024-12-23 09:29:00|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734946150000|2024-12-23 09:29:10|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|3
1734946160000|2024-12-23 09:29:20|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734946180000|2024-12-23 09:29:40|35.97|35.79|35.96|35.78|35.98|35.8|35.96|35.78|4
1734946200000|2024-12-23 09:30:00|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1734946210000|2024-12-23 09:30:10|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|4
1734946220000|2024-12-23 09:30:20|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|4
1734946230000|2024-12-23 09:30:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734946250000|2024-12-23 09:30:50|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734946260000|2024-12-23 09:31:00|35.97|35.79|35.98|35.8|35.99|35.81|35.97|35.79|4
1734946280000|2024-12-23 09:31:20|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|3
1734946300000|2024-12-23 09:31:40|35.96|35.78|36.01|35.83|36.01|35.83|35.96|35.78|7
1734946310000|2024-12-23 09:31:50|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734946320000|2024-12-23 09:32:00|36.03|35.85|36|35.82|36.03|35.85|36|35.82|4
1734946330000|2024-12-23 09:32:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734946340000|2024-12-23 09:32:20|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734946350000|2024-12-23 09:32:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734946360000|2024-12-23 09:32:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734946370000|2024-12-23 09:32:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1734946380000|2024-12-23 09:33:00|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1734946390000|2024-12-23 09:33:10|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1734946400000|2024-12-23 09:33:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734946410000|2024-12-23 09:33:30|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|3
1734946430000|2024-12-23 09:33:50|36|35.82|35.96|35.78|36|35.82|35.96|35.78|4
1734946440000|2024-12-23 09:34:00|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|5
1734946450000|2024-12-23 09:34:10|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734946460000|2024-12-23 09:34:20|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734946470000|2024-12-23 09:34:30|35.92|35.74|35.92|35.74|35.93|35.75|35.91|35.73|5
1734946480000|2024-12-23 09:34:40|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734946490000|2024-12-23 09:34:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734946500000|2024-12-23 09:35:00|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734946510000|2024-12-23 09:35:10|35.91|35.73|35.91|35.73|35.92|35.74|35.91|35.73|3
1734946520000|2024-12-23 09:35:20|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734946540000|2024-12-23 09:35:40|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|4
1734946560000|2024-12-23 09:36:00|35.91|35.73|35.91|35.73|35.92|35.74|35.91|35.73|5
1734946570000|2024-12-23 09:36:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734946580000|2024-12-23 09:36:20|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734946590000|2024-12-23 09:36:30|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|5
1734946600000|2024-12-23 09:36:40|35.95|35.77|35.97|35.79|35.97|35.79|35.95|35.77|3
1734946610000|2024-12-23 09:36:50|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1734946620000|2024-12-23 09:37:00|35.97|35.79|36.01|35.83|36.01|35.83|35.97|35.79|7
1734946630000|2024-12-23 09:37:10|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734946640000|2024-12-23 09:37:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734946650000|2024-12-23 09:37:30|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734946670000|2024-12-23 09:37:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1734946680000|2024-12-23 09:38:00|36.01|35.83|36|35.82|36.01|35.83|36|35.82|4
1734946690000|2024-12-23 09:38:10|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|3
1734946710000|2024-12-23 09:38:30|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734946720000|2024-12-23 09:38:40|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1734946730000|2024-12-23 09:38:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734946740000|2024-12-23 09:39:00|36.02|35.84|35.99|35.81|36.02|35.84|35.99|35.81|6
1734946750000|2024-12-23 09:39:10|35.98|35.8|35.96|35.78|35.98|35.8|35.95|35.77|5
1734946760000|2024-12-23 09:39:20|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734946770000|2024-12-23 09:39:30|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1734946780000|2024-12-23 09:39:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734946790000|2024-12-23 09:39:50|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|4
1734946800000|2024-12-23 09:40:00|35.94|35.76|35.96|35.78|35.96|35.78|35.94|35.76|3
1734946810000|2024-12-23 09:40:10|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734946820000|2024-12-23 09:40:20|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734946830000|2024-12-23 09:40:30|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1734946840000|2024-12-23 09:40:40|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1734946850000|2024-12-23 09:40:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734946860000|2024-12-23 09:41:00|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|3
1734946870000|2024-12-23 09:41:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734946880000|2024-12-23 09:41:20|35.97|35.79|36|35.82|36|35.82|35.97|35.79|3
1734946890000|2024-12-23 09:41:30|36.01|35.83|36.03|35.85|36.03|35.85|36.01|35.83|3
1734946910000|2024-12-23 09:41:50|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1734946920000|2024-12-23 09:42:00|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|3
1734946940000|2024-12-23 09:42:20|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734946950000|2024-12-23 09:42:30|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|3
1734946960000|2024-12-23 09:42:40|36|35.82|35.99|35.81|36|35.82|35.99|35.81|4
1734946970000|2024-12-23 09:42:50|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734946980000|2024-12-23 09:43:00|36.02|35.84|36.04|35.86|36.04|35.86|36.02|35.84|3
1734946990000|2024-12-23 09:43:10|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734947000000|2024-12-23 09:43:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734947020000|2024-12-23 09:43:40|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|4
1734947030000|2024-12-23 09:43:50|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1734947040000|2024-12-23 09:44:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734947050000|2024-12-23 09:44:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734947060000|2024-12-23 09:44:20|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1734947100000|2024-12-23 09:45:00|35.99|35.81|35.99|35.81|35.99|35.81|35.97|35.79|6
1734947110000|2024-12-23 09:45:10|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734947120000|2024-12-23 09:45:20|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|5
1734947130000|2024-12-23 09:45:30|35.94|35.76|35.92|35.74|35.94|35.76|35.91|35.73|4
1734947140000|2024-12-23 09:45:40|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734947150000|2024-12-23 09:45:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734947160000|2024-12-23 09:46:00|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734947170000|2024-12-23 09:46:10|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734947180000|2024-12-23 09:46:20|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734947190000|2024-12-23 09:46:30|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734947200000|2024-12-23 09:46:40|35.86|35.68|35.85|35.67|35.86|35.68|35.84|35.66|4
1734947210000|2024-12-23 09:46:50|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734947220000|2024-12-23 09:47:00|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1734947230000|2024-12-23 09:47:10|35.88|35.7|35.87|35.69|35.88|35.7|35.86|35.68|4
1734947240000|2024-12-23 09:47:20|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734947250000|2024-12-23 09:47:30|35.87|35.69|35.92|35.74|35.92|35.74|35.87|35.69|7
1734947270000|2024-12-23 09:47:50|35.91|35.73|35.93|35.75|35.93|35.75|35.91|35.73|3
1734947280000|2024-12-23 09:48:00|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734947290000|2024-12-23 09:48:10|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|5
1734947300000|2024-12-23 09:48:20|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|3
1734947310000|2024-12-23 09:48:30|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|3
1734947320000|2024-12-23 09:48:40|35.96|35.78|35.98|35.8|35.98|35.8|35.96|35.78|3
1734947330000|2024-12-23 09:48:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734947340000|2024-12-23 09:49:00|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734947350000|2024-12-23 09:49:10|35.96|35.78|35.95|35.77|35.96|35.78|35.94|35.76|4
1734947360000|2024-12-23 09:49:20|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1734947370000|2024-12-23 09:49:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734947380000|2024-12-23 09:49:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734947400000|2024-12-23 09:50:00|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1734947410000|2024-12-23 09:50:10|35.98|35.8|35.93|35.75|35.98|35.8|35.93|35.75|6
1734947420000|2024-12-23 09:50:20|35.94|35.76|35.94|35.76|35.94|35.76|35.93|35.75|3
1734947440000|2024-12-23 09:50:40|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1734947450000|2024-12-23 09:50:50|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|4
1734947460000|2024-12-23 09:51:00|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734947480000|2024-12-23 09:51:20|35.92|35.74|35.91|35.73|35.93|35.75|35.91|35.73|4
1734947490000|2024-12-23 09:51:30|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734947500000|2024-12-23 09:51:40|35.94|35.76|35.93|35.75|35.94|35.76|35.92|35.74|3
1734947510000|2024-12-23 09:51:50|35.94|35.76|35.96|35.78|35.96|35.78|35.94|35.76|3
1734947520000|2024-12-23 09:52:00|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734947530000|2024-12-23 09:52:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734947540000|2024-12-23 09:52:20|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734947550000|2024-12-23 09:52:30|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734947570000|2024-12-23 09:52:50|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1734947580000|2024-12-23 09:53:00|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734947590000|2024-12-23 09:53:10|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1734947600000|2024-12-23 09:53:20|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734947610000|2024-12-23 09:53:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734947620000|2024-12-23 09:53:40|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734947640000|2024-12-23 09:54:00|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734947650000|2024-12-23 09:54:10|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|4
1734947660000|2024-12-23 09:54:20|35.94|35.76|35.94|35.76|35.94|35.76|35.93|35.75|3
1734947670000|2024-12-23 09:54:30|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734947680000|2024-12-23 09:54:40|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734947690000|2024-12-23 09:54:50|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|5
1734947700000|2024-12-23 09:55:00|35.96|35.78|35.93|35.75|35.96|35.78|35.93|35.75|4
1734947710000|2024-12-23 09:55:10|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734947760000|2024-12-23 09:56:00|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734947770000|2024-12-23 09:56:10|35.9|35.72|35.88|35.7|35.9|35.72|35.87|35.69|5
1734947780000|2024-12-23 09:56:20|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734947790000|2024-12-23 09:56:30|35.9|35.72|35.93|35.75|35.93|35.75|35.9|35.72|2
1734947800000|2024-12-23 09:56:40|35.94|35.76|35.96|35.78|35.96|35.78|35.94|35.76|3
1734947810000|2024-12-23 09:56:50|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734947820000|2024-12-23 09:57:00|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734947830000|2024-12-23 09:57:10|35.95|35.77|35.97|35.79|35.97|35.79|35.95|35.77|3
1734947840000|2024-12-23 09:57:20|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734947850000|2024-12-23 09:57:30|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734947860000|2024-12-23 09:57:40|35.97|35.79|35.98|35.8|35.98|35.8|35.96|35.78|6
1734947870000|2024-12-23 09:57:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734947880000|2024-12-23 09:58:00|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734947890000|2024-12-23 09:58:10|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734947920000|2024-12-23 09:58:40|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734947930000|2024-12-23 09:58:50|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1734947940000|2024-12-23 09:59:00|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|5
1734947950000|2024-12-23 09:59:10|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734947970000|2024-12-23 09:59:30|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734947980000|2024-12-23 09:59:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734948000000|2024-12-23 10:00:00|35.95|35.77|35.94|35.76|35.96|35.78|35.94|35.76|4
1734948010000|2024-12-23 10:00:10|35.95|35.77|36|35.82|36.01|35.83|35.95|35.77|7
1734948020000|2024-12-23 10:00:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734948030000|2024-12-23 10:00:30|36.02|35.84|36.04|35.86|36.04|35.86|36.02|35.84|3
1734948040000|2024-12-23 10:00:40|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1734948050000|2024-12-23 10:00:50|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1734948060000|2024-12-23 10:01:00|36.04|35.86|36.07|35.89|36.07|35.89|36.03|35.85|4
1734948070000|2024-12-23 10:01:10|36.08|35.9|36.08|35.9|36.09|35.91|36.08|35.9|5
1734948080000|2024-12-23 10:01:20|36.09|35.91|36.12|35.94|36.12|35.94|36.08|35.9|4
1734948090000|2024-12-23 10:01:30|36.13|35.95|36.13|35.95|36.13|35.95|36.12|35.94|3
1734948100000|2024-12-23 10:01:40|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|2
1734948110000|2024-12-23 10:01:50|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1734948120000|2024-12-23 10:02:00|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1734948130000|2024-12-23 10:02:10|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1734948140000|2024-12-23 10:02:20|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1734948150000|2024-12-23 10:02:30|36.14|35.96|36.11|35.93|36.14|35.96|36.11|35.93|4
1734948160000|2024-12-23 10:02:40|36.1|35.92|36.07|35.89|36.1|35.92|36.07|35.89|4
1734948170000|2024-12-23 10:02:50|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734948180000|2024-12-23 10:03:00|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734948190000|2024-12-23 10:03:10|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1734948200000|2024-12-23 10:03:20|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1734948210000|2024-12-23 10:03:30|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1734948220000|2024-12-23 10:03:40|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|4
1734948230000|2024-12-23 10:03:50|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1734948240000|2024-12-23 10:04:00|35.99|35.81|35.99|35.81|36|35.82|35.99|35.81|3
1734948250000|2024-12-23 10:04:10|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734948260000|2024-12-23 10:04:20|36|35.82|35.99|35.81|36|35.82|35.99|35.81|4
1734948270000|2024-12-23 10:04:30|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734948290000|2024-12-23 10:04:50|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734948300000|2024-12-23 10:05:00|35.98|35.8|36|35.82|36|35.82|35.97|35.79|5
1734948310000|2024-12-23 10:05:10|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1734948320000|2024-12-23 10:05:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734948330000|2024-12-23 10:05:30|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1734948340000|2024-12-23 10:05:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734948360000|2024-12-23 10:06:00|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1734948370000|2024-12-23 10:06:10|36.02|35.84|35.99|35.81|36.02|35.84|35.99|35.81|4
1734948380000|2024-12-23 10:06:20|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734948390000|2024-12-23 10:06:30|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734948400000|2024-12-23 10:06:40|36|35.82|36.03|35.85|36.03|35.85|36|35.82|3
1734948420000|2024-12-23 10:07:00|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|3
1734948430000|2024-12-23 10:07:10|36.01|35.83|36.01|35.83|36.01|35.83|36|35.82|3
1734948440000|2024-12-23 10:07:20|36|35.82|35.98|35.8|36|35.82|35.98|35.8|5
1734948450000|2024-12-23 10:07:30|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734948470000|2024-12-23 10:07:50|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734948480000|2024-12-23 10:08:00|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1734948490000|2024-12-23 10:08:10|35.98|35.8|35.99|35.81|36|35.82|35.98|35.8|8
1734948520000|2024-12-23 10:08:40|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734948530000|2024-12-23 10:08:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1734948540000|2024-12-23 10:09:00|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734948550000|2024-12-23 10:09:10|36|35.82|36.01|35.83|36.01|35.83|35.99|35.81|6
1734948560000|2024-12-23 10:09:20|36|35.82|36|35.82|36|35.82|36|35.82|1
1734948570000|2024-12-23 10:09:30|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734948580000|2024-12-23 10:09:40|36|35.82|36|35.82|36|35.82|36|35.82|1
1734948600000|2024-12-23 10:10:00|36.01|35.83|36.03|35.85|36.03|35.85|36|35.82|4
1734948610000|2024-12-23 10:10:10|36.04|35.86|36.05|35.87|36.05|35.87|36.03|35.85|4
1734948620000|2024-12-23 10:10:20|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734948630000|2024-12-23 10:10:30|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1734948640000|2024-12-23 10:10:40|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1734948650000|2024-12-23 10:10:50|36.1|35.92|36.07|35.89|36.1|35.92|36.07|35.89|4
1734948660000|2024-12-23 10:11:00|36.06|35.88|36.05|35.87|36.07|35.89|36.05|35.87|4
1734948670000|2024-12-23 10:11:10|36.06|35.88|36.03|35.85|36.06|35.88|36.03|35.85|4
1734948680000|2024-12-23 10:11:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734948700000|2024-12-23 10:11:40|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734948710000|2024-12-23 10:11:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734948720000|2024-12-23 10:12:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734948730000|2024-12-23 10:12:10|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|3
1734948740000|2024-12-23 10:12:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734948760000|2024-12-23 10:12:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734948770000|2024-12-23 10:12:50|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734948780000|2024-12-23 10:13:00|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1734948790000|2024-12-23 10:13:10|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734948800000|2024-12-23 10:13:20|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1734948810000|2024-12-23 10:13:30|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734948820000|2024-12-23 10:13:40|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1734948830000|2024-12-23 10:13:50|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734948850000|2024-12-23 10:14:10|36.05|35.87|36.05|35.87|36.05|35.87|36.04|35.86|3
1734948860000|2024-12-23 10:14:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734948870000|2024-12-23 10:14:30|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734948880000|2024-12-23 10:14:40|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734948890000|2024-12-23 10:14:50|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734948900000|2024-12-23 10:15:00|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|4
1734948910000|2024-12-23 10:15:10|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734948920000|2024-12-23 10:15:20|36.04|35.86|36.04|35.86|36.04|35.86|36.03|35.85|5
1734948930000|2024-12-23 10:15:30|36.03|35.85|36.05|35.87|36.06|35.88|36.03|35.85|4
1734948940000|2024-12-23 10:15:40|36.07|35.89|36.09|35.91|36.09|35.91|36.07|35.89|3
1734948950000|2024-12-23 10:15:50|36.1|35.92|36.08|35.9|36.1|35.92|36.08|35.9|3
1734948970000|2024-12-23 10:16:10|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1734948980000|2024-12-23 10:16:20|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|4
1734948990000|2024-12-23 10:16:30|36.11|35.93|36.13|35.95|36.13|35.95|36.11|35.93|3
1734949000000|2024-12-23 10:16:40|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1734949020000|2024-12-23 10:17:00|36.15|35.97|36.17|35.99|36.17|35.99|36.14|35.96|5
1734949030000|2024-12-23 10:17:10|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1734949040000|2024-12-23 10:17:20|36.17|35.99|36.14|35.96|36.17|35.99|36.14|35.96|3
1734949050000|2024-12-23 10:17:30|36.13|35.95|36.09|35.91|36.13|35.95|36.09|35.91|5
1734949060000|2024-12-23 10:17:40|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1734949070000|2024-12-23 10:17:50|36.1|35.92|36.09|35.91|36.11|35.93|36.09|35.91|4
1734949080000|2024-12-23 10:18:00|36.1|35.92|36.08|35.9|36.1|35.92|36.08|35.9|3
1734949090000|2024-12-23 10:18:10|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1734949110000|2024-12-23 10:18:30|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734949130000|2024-12-23 10:18:50|36.13|35.95|36.14|35.96|36.15|35.97|36.13|35.95|4
1734949150000|2024-12-23 10:19:10|36.15|35.97|36.15|35.97|36.15|35.97|36.14|35.96|3
1734949160000|2024-12-23 10:19:20|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1734949170000|2024-12-23 10:19:30|36.14|35.96|36.17|35.99|36.17|35.99|36.13|35.95|8
1734949180000|2024-12-23 10:19:40|36.18|36|36.17|35.99|36.19|36.01|36.17|35.99|4
1734949190000|2024-12-23 10:19:50|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1734949200000|2024-12-23 10:20:00|36.18|36|36.18|36|36.18|36|36.17|35.99|5
1734949210000|2024-12-23 10:20:10|36.2|36.02|36.23|36.05|36.23|36.05|36.19|36.01|4
1734949220000|2024-12-23 10:20:20|36.25|36.07|36.25|36.07|36.26|36.08|36.25|36.07|3
1734949230000|2024-12-23 10:20:30|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|4
1734949240000|2024-12-23 10:20:40|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1734949250000|2024-12-23 10:20:50|36.23|36.05|36.23|36.05|36.24|36.06|36.22|36.04|5
1734949260000|2024-12-23 10:21:00|36.24|36.06|36.24|36.06|36.25|36.07|36.24|36.06|3
1734949270000|2024-12-23 10:21:10|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|4
1734949280000|2024-12-23 10:21:20|36.21|36.03|36.19|36.01|36.21|36.03|36.19|36.01|3
1734949290000|2024-12-23 10:21:30|36.18|36|36.2|36.02|36.2|36.02|36.18|36|3
1734949310000|2024-12-23 10:21:50|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1734949320000|2024-12-23 10:22:00|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1734949340000|2024-12-23 10:22:20|36.18|36|36.16|35.98|36.18|36|36.16|35.98|3
1734949350000|2024-12-23 10:22:30|36.17|35.99|36.17|35.99|36.18|36|36.17|35.99|3
1734949360000|2024-12-23 10:22:40|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|4
1734949370000|2024-12-23 10:22:50|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1734949380000|2024-12-23 10:23:00|36.18|36|36.17|35.99|36.18|36|36.17|35.99|4
1734949390000|2024-12-23 10:23:10|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1734949400000|2024-12-23 10:23:20|36.16|35.98|36.14|35.96|36.16|35.98|36.14|35.96|3
1734949410000|2024-12-23 10:23:30|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1734949420000|2024-12-23 10:23:40|36.13|35.95|36.13|35.95|36.14|35.96|36.13|35.95|3
1734949430000|2024-12-23 10:23:50|36.14|35.96|36.15|35.97|36.15|35.97|36.13|35.95|4
1734949440000|2024-12-23 10:24:00|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1734949450000|2024-12-23 10:24:10|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1734949460000|2024-12-23 10:24:20|36.15|35.97|36.11|35.93|36.15|35.97|36.11|35.93|4
1734949480000|2024-12-23 10:24:40|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1734949490000|2024-12-23 10:24:50|36.1|35.92|36.1|35.92|36.11|35.93|36.1|35.92|3
1734949500000|2024-12-23 10:25:00|36.08|35.9|36.06|35.88|36.08|35.9|36.06|35.88|3
1734949510000|2024-12-23 10:25:10|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1734949520000|2024-12-23 10:25:20|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1734949530000|2024-12-23 10:25:30|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734949550000|2024-12-23 10:25:50|36.09|35.91|36.12|35.94|36.12|35.94|36.09|35.91|3
1734949560000|2024-12-23 10:26:00|36.11|35.93|36.09|35.91|36.11|35.93|36.09|35.91|3
1734949570000|2024-12-23 10:26:10|36.08|35.9|36.08|35.9|36.08|35.9|36.07|35.89|5
1734949600000|2024-12-23 10:26:40|36.09|35.91|36.13|35.95|36.13|35.95|36.09|35.91|5
1734949610000|2024-12-23 10:26:50|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1734949620000|2024-12-23 10:27:00|36.13|35.95|36.11|35.93|36.13|35.95|36.1|35.92|4
1734949650000|2024-12-23 10:27:30|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1734949660000|2024-12-23 10:27:40|36.12|35.94|36.1|35.92|36.12|35.94|36.1|35.92|3
1734949670000|2024-12-23 10:27:50|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734949680000|2024-12-23 10:28:00|36.12|35.94|36.12|35.94|36.12|35.94|36.11|35.93|3
1734949690000|2024-12-23 10:28:10|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|3
1734949700000|2024-12-23 10:28:20|36.12|35.94|36.1|35.92|36.12|35.94|36.09|35.91|5
1734949710000|2024-12-23 10:28:30|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1734949730000|2024-12-23 10:28:50|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734949740000|2024-12-23 10:29:00|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1734949750000|2024-12-23 10:29:10|36.09|35.91|36.09|35.91|36.1|35.92|36.09|35.91|3
1734949760000|2024-12-23 10:29:20|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1734949780000|2024-12-23 10:29:40|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1734949790000|2024-12-23 10:29:50|36.08|35.9|36.06|35.88|36.08|35.9|36.06|35.88|3
1734949800000|2024-12-23 10:30:00|36.05|35.87|36.04|35.86|36.06|35.88|36.04|35.86|6
1734949810000|2024-12-23 10:30:10|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|3
1734949820000|2024-12-23 10:30:20|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|4
1734949830000|2024-12-23 10:30:30|36.02|35.84|36|35.82|36.03|35.85|36|35.82|5
1734949850000|2024-12-23 10:30:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734949860000|2024-12-23 10:31:00|35.97|35.79|35.96|35.78|35.97|35.79|35.95|35.77|4
1734949870000|2024-12-23 10:31:10|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734949880000|2024-12-23 10:31:20|35.94|35.76|35.92|35.74|35.94|35.76|35.92|35.74|3
1734949920000|2024-12-23 10:32:00|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734949930000|2024-12-23 10:32:10|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|4
1734949950000|2024-12-23 10:32:30|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734949970000|2024-12-23 10:32:50|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|4
1734949980000|2024-12-23 10:33:00|35.9|35.72|35.9|35.72|35.9|35.72|35.89|35.71|3
1734949990000|2024-12-23 10:33:10|35.91|35.73|35.91|35.73|35.91|35.73|35.9|35.72|3
1734950000000|2024-12-23 10:33:20|35.9|35.72|35.88|35.7|35.9|35.72|35.88|35.7|3
1734950010000|2024-12-23 10:33:30|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734950020000|2024-12-23 10:33:40|35.91|35.73|35.91|35.73|35.91|35.73|35.9|35.72|3
1734950030000|2024-12-23 10:33:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734950040000|2024-12-23 10:34:00|35.91|35.73|35.91|35.73|35.91|35.73|35.9|35.72|5
1734950050000|2024-12-23 10:34:10|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1734950060000|2024-12-23 10:34:20|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734950080000|2024-12-23 10:34:40|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734950090000|2024-12-23 10:34:50|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1734950120000|2024-12-23 10:35:20|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734950140000|2024-12-23 10:35:40|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734950160000|2024-12-23 10:36:00|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|5
1734950180000|2024-12-23 10:36:20|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1734950190000|2024-12-23 10:36:30|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734950200000|2024-12-23 10:36:40|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734950210000|2024-12-23 10:36:50|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1734950220000|2024-12-23 10:37:00|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1734950230000|2024-12-23 10:37:10|35.94|35.76|35.96|35.78|35.96|35.78|35.94|35.76|3
1734950240000|2024-12-23 10:37:20|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|5
1734950250000|2024-12-23 10:37:30|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|3
1734950270000|2024-12-23 10:37:50|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734950280000|2024-12-23 10:38:00|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734950290000|2024-12-23 10:38:10|35.9|35.72|35.85|35.67|35.9|35.72|35.85|35.67|4
1734950300000|2024-12-23 10:38:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734950310000|2024-12-23 10:38:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734950320000|2024-12-23 10:38:40|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734950330000|2024-12-23 10:38:50|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734950340000|2024-12-23 10:39:00|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734950350000|2024-12-23 10:39:10|35.84|35.66|35.84|35.66|35.85|35.67|35.84|35.66|3
1734950360000|2024-12-23 10:39:20|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1734950370000|2024-12-23 10:39:30|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1734950390000|2024-12-23 10:39:50|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734950400000|2024-12-23 10:40:00|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1734950410000|2024-12-23 10:40:10|35.88|35.7|35.88|35.7|35.89|35.71|35.88|35.7|3
1734950420000|2024-12-23 10:40:20|35.9|35.72|35.93|35.75|35.93|35.75|35.9|35.72|4
1734950430000|2024-12-23 10:40:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734950440000|2024-12-23 10:40:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734950450000|2024-12-23 10:40:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734950460000|2024-12-23 10:41:00|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734950470000|2024-12-23 10:41:10|35.99|35.81|36|35.82|36|35.82|35.97|35.79|3
1734950480000|2024-12-23 10:41:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734950490000|2024-12-23 10:41:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734950500000|2024-12-23 10:41:40|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1734950510000|2024-12-23 10:41:50|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1734950520000|2024-12-23 10:42:00|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734950530000|2024-12-23 10:42:10|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1734950540000|2024-12-23 10:42:20|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734950560000|2024-12-23 10:42:40|36|35.82|36|35.82|36.01|35.83|36|35.82|3
1734950570000|2024-12-23 10:42:50|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1734950580000|2024-12-23 10:43:00|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734950590000|2024-12-23 10:43:10|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|2
1734950600000|2024-12-23 10:43:20|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1734950610000|2024-12-23 10:43:30|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1734950620000|2024-12-23 10:43:40|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734950630000|2024-12-23 10:43:50|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734950640000|2024-12-23 10:44:00|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734950650000|2024-12-23 10:44:10|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1734950670000|2024-12-23 10:44:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734950680000|2024-12-23 10:44:40|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734950710000|2024-12-23 10:45:10|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734950720000|2024-12-23 10:45:20|35.97|35.79|35.98|35.8|35.99|35.81|35.97|35.79|4
1734950730000|2024-12-23 10:45:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734950740000|2024-12-23 10:45:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734950760000|2024-12-23 10:46:00|35.99|35.81|35.99|35.81|36|35.82|35.99|35.81|3
1734950770000|2024-12-23 10:46:10|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734950780000|2024-12-23 10:46:20|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734950800000|2024-12-23 10:46:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734950810000|2024-12-23 10:46:50|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1734950820000|2024-12-23 10:47:00|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|3
1734950830000|2024-12-23 10:47:10|35.96|35.78|35.94|35.76|35.96|35.78|35.94|35.76|3
1734950840000|2024-12-23 10:47:20|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1734950850000|2024-12-23 10:47:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734950860000|2024-12-23 10:47:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734950870000|2024-12-23 10:47:50|35.96|35.78|35.98|35.8|35.98|35.8|35.95|35.77|5
1734950880000|2024-12-23 10:48:00|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|4
1734950890000|2024-12-23 10:48:10|36|35.82|36.02|35.84|36.02|35.84|36|35.82|3
1734950900000|2024-12-23 10:48:20|36.03|35.85|36|35.82|36.03|35.85|36|35.82|4
1734950910000|2024-12-23 10:48:30|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734950920000|2024-12-23 10:48:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734950930000|2024-12-23 10:48:50|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734950940000|2024-12-23 10:49:00|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734950950000|2024-12-23 10:49:10|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734950960000|2024-12-23 10:49:20|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734950970000|2024-12-23 10:49:30|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|3
1734950980000|2024-12-23 10:49:40|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734950990000|2024-12-23 10:49:50|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734951000000|2024-12-23 10:50:00|35.89|35.71|35.87|35.69|35.89|35.71|35.87|35.69|5
1734951010000|2024-12-23 10:50:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734951020000|2024-12-23 10:50:20|35.87|35.69|35.9|35.72|35.9|35.72|35.87|35.69|4
1734951040000|2024-12-23 10:50:40|35.91|35.73|35.93|35.75|35.93|35.75|35.91|35.73|3
1734951050000|2024-12-23 10:50:50|35.94|35.76|35.92|35.74|35.94|35.76|35.92|35.74|2
1734951060000|2024-12-23 10:51:00|35.93|35.75|35.92|35.74|35.94|35.76|35.92|35.74|4
1734951080000|2024-12-23 10:51:20|35.91|35.73|35.89|35.71|35.91|35.73|35.89|35.71|5
1734951090000|2024-12-23 10:51:30|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734951100000|2024-12-23 10:51:40|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734951120000|2024-12-23 10:52:00|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734951140000|2024-12-23 10:52:20|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734951150000|2024-12-23 10:52:30|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1734951160000|2024-12-23 10:52:40|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734951170000|2024-12-23 10:52:50|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734951180000|2024-12-23 10:53:00|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734951200000|2024-12-23 10:53:20|35.91|35.73|35.91|35.73|35.92|35.74|35.91|35.73|3
1734951210000|2024-12-23 10:53:30|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734951220000|2024-12-23 10:53:40|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1734951230000|2024-12-23 10:53:50|35.9|35.72|35.9|35.72|35.9|35.72|35.89|35.71|3
1734951240000|2024-12-23 10:54:00|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734951250000|2024-12-23 10:54:10|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734951260000|2024-12-23 10:54:20|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734951270000|2024-12-23 10:54:30|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734951280000|2024-12-23 10:54:40|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|3
1734951290000|2024-12-23 10:54:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734951300000|2024-12-23 10:55:00|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|3
1734951310000|2024-12-23 10:55:10|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734951350000|2024-12-23 10:55:50|35.99|35.81|36.01|35.83|36.01|35.83|35.99|35.81|3
1734951360000|2024-12-23 10:56:00|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1734951370000|2024-12-23 10:56:10|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734951380000|2024-12-23 10:56:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734951390000|2024-12-23 10:56:30|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734951410000|2024-12-23 10:56:50|36.05|35.87|36.07|35.89|36.07|35.89|36.05|35.87|3
1734951420000|2024-12-23 10:57:00|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734951430000|2024-12-23 10:57:10|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1734951440000|2024-12-23 10:57:20|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1734951470000|2024-12-23 10:57:50|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734951480000|2024-12-23 10:58:00|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1734951490000|2024-12-23 10:58:10|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734951500000|2024-12-23 10:58:20|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1734951510000|2024-12-23 10:58:30|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1734951520000|2024-12-23 10:58:40|36.11|35.93|36.12|35.94|36.13|35.95|36.11|35.93|4
1734951530000|2024-12-23 10:58:50|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1734951540000|2024-12-23 10:59:00|36.14|35.96|36.14|35.96|36.15|35.97|36.14|35.96|3
1734951560000|2024-12-23 10:59:20|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|3
1734951570000|2024-12-23 10:59:30|36.12|35.94|36.12|35.94|36.12|35.94|36.11|35.93|3
1734951580000|2024-12-23 10:59:40|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734951590000|2024-12-23 10:59:50|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1734951600000|2024-12-23 11:00:00|36.09|35.91|36.09|35.91|36.1|35.92|36.09|35.91|3
1734951610000|2024-12-23 11:00:10|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1734951620000|2024-12-23 11:00:20|36.08|35.9|36.06|35.88|36.08|35.9|36.06|35.88|5
1734951630000|2024-12-23 11:00:30|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1734951640000|2024-12-23 11:00:40|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1734951650000|2024-12-23 11:00:50|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734951670000|2024-12-23 11:01:10|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734951680000|2024-12-23 11:01:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734951690000|2024-12-23 11:01:30|36.04|35.86|36.06|35.88|36.06|35.88|36.04|35.86|4
1734951700000|2024-12-23 11:01:40|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1734951710000|2024-12-23 11:01:50|36.05|35.87|36.06|35.88|36.06|35.88|36.03|35.85|6
1734951720000|2024-12-23 11:02:00|36.07|35.89|36.07|35.89|36.07|35.89|36.06|35.88|3
1734951730000|2024-12-23 11:02:10|36.08|35.9|36.1|35.92|36.1|35.92|36.07|35.89|4
1734951740000|2024-12-23 11:02:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734951750000|2024-12-23 11:02:30|36.12|35.94|36.1|35.92|36.12|35.94|36.09|35.91|5
1734951760000|2024-12-23 11:02:40|36.11|35.93|36.14|35.96|36.14|35.96|36.11|35.93|4
1734951770000|2024-12-23 11:02:50|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|4
1734951780000|2024-12-23 11:03:00|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|3
1734951790000|2024-12-23 11:03:10|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734951800000|2024-12-23 11:03:20|36.08|35.9|36.06|35.88|36.08|35.9|36.06|35.88|3
1734951810000|2024-12-23 11:03:30|36.05|35.87|36.03|35.85|36.05|35.87|36.03|35.85|3
1734951820000|2024-12-23 11:03:40|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734951830000|2024-12-23 11:03:50|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734951840000|2024-12-23 11:04:00|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1734951850000|2024-12-23 11:04:10|36.01|35.83|35.98|35.8|36.02|35.84|35.98|35.8|6
1734951860000|2024-12-23 11:04:20|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1734951870000|2024-12-23 11:04:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734951880000|2024-12-23 11:04:40|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|3
1734951890000|2024-12-23 11:04:50|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1734951900000|2024-12-23 11:05:00|35.98|35.8|36.01|35.83|36.01|35.83|35.98|35.8|4
1734951910000|2024-12-23 11:05:10|36|35.82|35.99|35.81|36.01|35.83|35.99|35.81|4
1734951920000|2024-12-23 11:05:20|36|35.82|36|35.82|36|35.82|36|35.82|1
1734951930000|2024-12-23 11:05:30|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1734951950000|2024-12-23 11:05:50|35.99|35.81|36|35.82|36.01|35.83|35.98|35.8|6
1734951970000|2024-12-23 11:06:10|36.02|35.84|36.05|35.87|36.05|35.87|36.01|35.83|6
1734951980000|2024-12-23 11:06:20|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1734951990000|2024-12-23 11:06:30|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|3
1734952000000|2024-12-23 11:06:40|36.01|35.83|36.01|35.83|36.01|35.83|36|35.82|3
1734952010000|2024-12-23 11:06:50|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734952020000|2024-12-23 11:07:00|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|3
1734952030000|2024-12-23 11:07:10|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1734952040000|2024-12-23 11:07:20|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734952050000|2024-12-23 11:07:30|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734952060000|2024-12-23 11:07:40|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|3
1734952070000|2024-12-23 11:07:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734952080000|2024-12-23 11:08:00|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1734952090000|2024-12-23 11:08:10|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734952110000|2024-12-23 11:08:30|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|5
1734952140000|2024-12-23 11:09:00|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734952150000|2024-12-23 11:09:10|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|3
1734952160000|2024-12-23 11:09:20|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734952170000|2024-12-23 11:09:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734952180000|2024-12-23 11:09:40|35.94|35.76|35.96|35.78|35.96|35.78|35.94|35.76|3
1734952200000|2024-12-23 11:10:00|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1734952210000|2024-12-23 11:10:10|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1734952220000|2024-12-23 11:10:20|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1734952240000|2024-12-23 11:10:40|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1734952250000|2024-12-23 11:10:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734952260000|2024-12-23 11:11:00|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734952270000|2024-12-23 11:11:10|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734952280000|2024-12-23 11:11:20|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|3
1734952290000|2024-12-23 11:11:30|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734952300000|2024-12-23 11:11:40|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1734952310000|2024-12-23 11:11:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734952330000|2024-12-23 11:12:10|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734952340000|2024-12-23 11:12:20|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734952370000|2024-12-23 11:12:50|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734952380000|2024-12-23 11:13:00|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734952390000|2024-12-23 11:13:10|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734952400000|2024-12-23 11:13:20|35.94|35.76|35.95|35.77|35.95|35.77|35.93|35.75|4
1734952420000|2024-12-23 11:13:40|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734952430000|2024-12-23 11:13:50|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734952450000|2024-12-23 11:14:10|36|35.82|36|35.82|36|35.82|36|35.82|1
1734952460000|2024-12-23 11:14:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734952470000|2024-12-23 11:14:30|36|35.82|36|35.82|36|35.82|36|35.82|1
1734952490000|2024-12-23 11:14:50|35.99|35.81|35.99|35.81|36|35.82|35.99|35.81|3
1734952500000|2024-12-23 11:15:00|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1734952510000|2024-12-23 11:15:10|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734952520000|2024-12-23 11:15:20|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1734952530000|2024-12-23 11:15:30|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734952540000|2024-12-23 11:15:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734952550000|2024-12-23 11:15:50|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1734952560000|2024-12-23 11:16:00|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734952600000|2024-12-23 11:16:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734952610000|2024-12-23 11:16:50|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734952620000|2024-12-23 11:17:00|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734952640000|2024-12-23 11:17:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734952650000|2024-12-23 11:17:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734952660000|2024-12-23 11:17:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734952670000|2024-12-23 11:17:50|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1734952680000|2024-12-23 11:18:00|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734952690000|2024-12-23 11:18:10|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734952710000|2024-12-23 11:18:30|35.91|35.73|35.93|35.75|35.93|35.75|35.91|35.73|3
1734952760000|2024-12-23 11:19:20|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734952770000|2024-12-23 11:19:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734952780000|2024-12-23 11:19:40|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734952800000|2024-12-23 11:20:00|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|3
1734952810000|2024-12-23 11:20:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734952820000|2024-12-23 11:20:20|35.97|35.79|35.99|35.81|35.99|35.81|35.97|35.79|3
1734952830000|2024-12-23 11:20:30|36|35.82|36.02|35.84|36.02|35.84|36|35.82|3
1734952840000|2024-12-23 11:20:40|36.03|35.85|36.06|35.88|36.06|35.88|36.03|35.85|4
1734952850000|2024-12-23 11:20:50|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1734952870000|2024-12-23 11:21:10|36.05|35.87|36.06|35.88|36.06|35.88|36.04|35.86|4
1734952880000|2024-12-23 11:21:20|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734952890000|2024-12-23 11:21:30|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1734952900000|2024-12-23 11:21:40|36.05|35.87|36.03|35.85|36.05|35.87|36.03|35.85|3
1734952910000|2024-12-23 11:21:50|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1734952920000|2024-12-23 11:22:00|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1734952940000|2024-12-23 11:22:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734952950000|2024-12-23 11:22:30|36.05|35.87|36.05|35.87|36.05|35.87|36.04|35.86|3
1734952960000|2024-12-23 11:22:40|36.04|35.86|36.03|35.85|36.05|35.87|36.02|35.84|6
1734952970000|2024-12-23 11:22:50|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734952980000|2024-12-23 11:23:00|36.03|35.85|35.99|35.81|36.03|35.85|35.99|35.81|5
1734952990000|2024-12-23 11:23:10|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734953010000|2024-12-23 11:23:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734953020000|2024-12-23 11:23:40|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734953040000|2024-12-23 11:24:00|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1734953050000|2024-12-23 11:24:10|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734953060000|2024-12-23 11:24:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734953070000|2024-12-23 11:24:30|36.04|35.86|36.06|35.88|36.06|35.88|36.04|35.86|3
1734953090000|2024-12-23 11:24:50|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734953100000|2024-12-23 11:25:00|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1734953110000|2024-12-23 11:25:10|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1734953120000|2024-12-23 11:25:20|36.05|35.87|36.04|35.86|36.06|35.88|36.04|35.86|4
1734953130000|2024-12-23 11:25:30|36.03|35.85|36.02|35.84|36.04|35.86|36.02|35.84|4
1734953140000|2024-12-23 11:25:40|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734953150000|2024-12-23 11:25:50|36.04|35.86|36.04|35.86|36.04|35.86|36.03|35.85|3
1734953160000|2024-12-23 11:26:00|36.03|35.85|35.98|35.8|36.03|35.85|35.98|35.8|6
1734953170000|2024-12-23 11:26:10|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1734953180000|2024-12-23 11:26:20|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734953200000|2024-12-23 11:26:40|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734953210000|2024-12-23 11:26:50|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|3
1734953220000|2024-12-23 11:27:00|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1734953240000|2024-12-23 11:27:20|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734953260000|2024-12-23 11:27:40|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734953270000|2024-12-23 11:27:50|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734953280000|2024-12-23 11:28:00|35.94|35.76|35.94|35.76|35.95|35.77|35.94|35.76|3
1734953290000|2024-12-23 11:28:10|35.93|35.75|35.94|35.76|35.94|35.76|35.92|35.74|4
1734953310000|2024-12-23 11:28:30|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734953320000|2024-12-23 11:28:40|35.96|35.78|35.95|35.77|35.97|35.79|35.95|35.77|4
1734953340000|2024-12-23 11:29:00|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734953350000|2024-12-23 11:29:10|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734953370000|2024-12-23 11:29:30|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734953380000|2024-12-23 11:29:40|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734953390000|2024-12-23 11:29:50|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734953400000|2024-12-23 11:30:00|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734953410000|2024-12-23 11:30:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734953420000|2024-12-23 11:30:20|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734953430000|2024-12-23 11:30:30|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1734953440000|2024-12-23 11:30:40|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734953450000|2024-12-23 11:30:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734953460000|2024-12-23 11:31:00|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734953470000|2024-12-23 11:31:10|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734953490000|2024-12-23 11:31:30|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734953500000|2024-12-23 11:31:40|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1734953520000|2024-12-23 11:32:00|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1734953530000|2024-12-23 11:32:10|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|4
1734953550000|2024-12-23 11:32:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734953560000|2024-12-23 11:32:40|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734953570000|2024-12-23 11:32:50|35.92|35.74|35.91|35.73|35.93|35.75|35.91|35.73|4
1734953580000|2024-12-23 11:33:00|35.9|35.72|35.9|35.72|35.91|35.73|35.9|35.72|3
1734953590000|2024-12-23 11:33:10|35.91|35.73|35.93|35.75|35.93|35.75|35.91|35.73|3
1734953600000|2024-12-23 11:33:20|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|3
1734953610000|2024-12-23 11:33:30|35.91|35.73|35.92|35.74|35.92|35.74|35.9|35.72|4
1734953630000|2024-12-23 11:33:50|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734953640000|2024-12-23 11:34:00|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734953650000|2024-12-23 11:34:10|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734953660000|2024-12-23 11:34:20|35.92|35.74|35.89|35.71|35.92|35.74|35.89|35.71|4
1734953670000|2024-12-23 11:34:30|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734953680000|2024-12-23 11:34:40|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734953690000|2024-12-23 11:34:50|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734953700000|2024-12-23 11:35:00|35.91|35.73|35.91|35.73|35.91|35.73|35.9|35.72|3
1734953710000|2024-12-23 11:35:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734953720000|2024-12-23 11:35:20|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1734953730000|2024-12-23 11:35:30|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1734953740000|2024-12-23 11:35:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734953760000|2024-12-23 11:36:00|35.83|35.65|35.83|35.65|35.83|35.65|35.82|35.64|3
1734953770000|2024-12-23 11:36:10|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734953800000|2024-12-23 11:36:40|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734953820000|2024-12-23 11:37:00|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734953830000|2024-12-23 11:37:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734953840000|2024-12-23 11:37:20|35.87|35.69|35.86|35.68|35.88|35.7|35.86|35.68|4
1734953850000|2024-12-23 11:37:30|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1734953860000|2024-12-23 11:37:40|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734953870000|2024-12-23 11:37:50|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734953880000|2024-12-23 11:38:00|35.89|35.71|35.86|35.68|35.89|35.71|35.86|35.68|4
1734953890000|2024-12-23 11:38:10|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734953900000|2024-12-23 11:38:20|35.86|35.68|35.86|35.68|35.87|35.69|35.86|35.68|3
1734953910000|2024-12-23 11:38:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|4
1734953920000|2024-12-23 11:38:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734953930000|2024-12-23 11:38:50|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734953940000|2024-12-23 11:39:00|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734953950000|2024-12-23 11:39:10|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734953960000|2024-12-23 11:39:20|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734953970000|2024-12-23 11:39:30|35.84|35.66|35.84|35.66|35.84|35.66|35.83|35.65|3
1734953980000|2024-12-23 11:39:40|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|3
1734953990000|2024-12-23 11:39:50|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734954010000|2024-12-23 11:40:10|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1734954020000|2024-12-23 11:40:20|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734954040000|2024-12-23 11:40:40|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734954060000|2024-12-23 11:41:00|35.83|35.65|35.83|35.65|35.84|35.66|35.82|35.64|5
1734954070000|2024-12-23 11:41:10|35.82|35.64|35.79|35.61|35.82|35.64|35.79|35.61|4
1734954090000|2024-12-23 11:41:30|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734954110000|2024-12-23 11:41:50|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1734954120000|2024-12-23 11:42:00|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|4
1734954130000|2024-12-23 11:42:10|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734954140000|2024-12-23 11:42:20|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1734954150000|2024-12-23 11:42:30|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734954160000|2024-12-23 11:42:40|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1734954190000|2024-12-23 11:43:10|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1734954200000|2024-12-23 11:43:20|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1734954220000|2024-12-23 11:43:40|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|3
1734954240000|2024-12-23 11:44:00|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734954250000|2024-12-23 11:44:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734954260000|2024-12-23 11:44:20|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734954270000|2024-12-23 11:44:30|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1734954280000|2024-12-23 11:44:40|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734954290000|2024-12-23 11:44:50|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734954300000|2024-12-23 11:45:00|35.87|35.69|35.87|35.69|35.87|35.69|35.86|35.68|5
1734954310000|2024-12-23 11:45:10|35.86|35.68|35.86|35.68|35.87|35.69|35.86|35.68|3
1734954320000|2024-12-23 11:45:20|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734954330000|2024-12-23 11:45:30|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734954340000|2024-12-23 11:45:40|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734954350000|2024-12-23 11:45:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734954360000|2024-12-23 11:46:00|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734954370000|2024-12-23 11:46:10|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734954380000|2024-12-23 11:46:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734954390000|2024-12-23 11:46:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734954400000|2024-12-23 11:46:40|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1734954410000|2024-12-23 11:46:50|35.84|35.66|35.79|35.61|35.84|35.66|35.79|35.61|5
1734954420000|2024-12-23 11:47:00|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|5
1734954430000|2024-12-23 11:47:10|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1734954450000|2024-12-23 11:47:30|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734954460000|2024-12-23 11:47:40|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1734954470000|2024-12-23 11:47:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1734954480000|2024-12-23 11:48:00|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1734954500000|2024-12-23 11:48:20|35.72|35.54|35.69|35.51|35.72|35.54|35.69|35.51|3
1734954510000|2024-12-23 11:48:30|35.68|35.5|35.69|35.51|35.7|35.52|35.68|35.5|4
1734954520000|2024-12-23 11:48:40|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1734954530000|2024-12-23 11:48:50|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1734954540000|2024-12-23 11:49:00|35.69|35.51|35.71|35.53|35.72|35.54|35.69|35.51|5
1734954550000|2024-12-23 11:49:10|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1734954560000|2024-12-23 11:49:20|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734954570000|2024-12-23 11:49:30|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1734954580000|2024-12-23 11:49:40|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|3
1734954590000|2024-12-23 11:49:50|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1734954600000|2024-12-23 11:50:00|35.74|35.56|35.74|35.56|35.75|35.57|35.73|35.55|5
1734954610000|2024-12-23 11:50:10|35.75|35.57|35.78|35.6|35.78|35.6|35.75|35.57|3
1734954620000|2024-12-23 11:50:20|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1734954630000|2024-12-23 11:50:30|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1734954650000|2024-12-23 11:50:50|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1734954660000|2024-12-23 11:51:00|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734954670000|2024-12-23 11:51:10|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1734954680000|2024-12-23 11:51:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1734954690000|2024-12-23 11:51:30|35.77|35.59|35.79|35.61|35.79|35.61|35.77|35.59|2
1734954700000|2024-12-23 11:51:40|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1734954710000|2024-12-23 11:51:50|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1734954720000|2024-12-23 11:52:00|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734954730000|2024-12-23 11:52:10|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734954750000|2024-12-23 11:52:30|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734954760000|2024-12-23 11:52:40|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1734954770000|2024-12-23 11:52:50|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734954790000|2024-12-23 11:53:10|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734954800000|2024-12-23 11:53:20|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1734954810000|2024-12-23 11:53:30|35.78|35.6|35.78|35.6|35.78|35.6|35.77|35.59|3
1734954820000|2024-12-23 11:53:40|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734954830000|2024-12-23 11:53:50|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1734954850000|2024-12-23 11:54:10|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734954860000|2024-12-23 11:54:20|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|3
1734954870000|2024-12-23 11:54:30|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1734954880000|2024-12-23 11:54:40|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734954890000|2024-12-23 11:54:50|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|3
1734954910000|2024-12-23 11:55:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1734954920000|2024-12-23 11:55:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734954930000|2024-12-23 11:55:30|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1734954940000|2024-12-23 11:55:40|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734954950000|2024-12-23 11:55:50|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1734954980000|2024-12-23 11:56:20|35.77|35.59|35.77|35.59|35.77|35.59|35.76|35.58|3
1734954990000|2024-12-23 11:56:30|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1734955000000|2024-12-23 11:56:40|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734955020000|2024-12-23 11:57:00|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734955030000|2024-12-23 11:57:10|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734955040000|2024-12-23 11:57:20|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734955050000|2024-12-23 11:57:30|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734955070000|2024-12-23 11:57:50|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1734955090000|2024-12-23 11:58:10|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1734955100000|2024-12-23 11:58:20|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1734955110000|2024-12-23 11:58:30|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734955120000|2024-12-23 11:58:40|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734955130000|2024-12-23 11:58:50|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734955170000|2024-12-23 11:59:30|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734955190000|2024-12-23 11:59:50|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1734955200000|2024-12-23 12:00:00|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734955210000|2024-12-23 12:00:10|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734955220000|2024-12-23 12:00:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734955230000|2024-12-23 12:00:30|35.81|35.63|35.84|35.66|35.84|35.66|35.81|35.63|2
1734955240000|2024-12-23 12:00:40|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734955250000|2024-12-23 12:00:50|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734955260000|2024-12-23 12:01:00|35.83|35.65|35.83|35.65|35.84|35.66|35.83|35.65|3
1734955270000|2024-12-23 12:01:10|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734955280000|2024-12-23 12:01:20|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734955290000|2024-12-23 12:01:30|35.85|35.67|35.85|35.67|35.86|35.68|35.85|35.67|3
1734955300000|2024-12-23 12:01:40|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1734955320000|2024-12-23 12:02:00|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|3
1734955340000|2024-12-23 12:02:20|35.81|35.63|35.81|35.63|35.81|35.63|35.79|35.61|5
1734955350000|2024-12-23 12:02:30|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1734955360000|2024-12-23 12:02:40|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734955370000|2024-12-23 12:02:50|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734955380000|2024-12-23 12:03:00|35.83|35.65|35.84|35.66|35.84|35.66|35.82|35.64|3
1734955400000|2024-12-23 12:03:20|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|3
1734955410000|2024-12-23 12:03:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734955420000|2024-12-23 12:03:40|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|4
1734955440000|2024-12-23 12:04:00|35.81|35.63|35.84|35.66|35.84|35.66|35.81|35.63|3
1734955450000|2024-12-23 12:04:10|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734955460000|2024-12-23 12:04:20|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|4
1734955470000|2024-12-23 12:04:30|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|4
1734955500000|2024-12-23 12:05:00|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1734955530000|2024-12-23 12:05:30|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734955540000|2024-12-23 12:05:40|35.93|35.75|35.94|35.76|35.95|35.77|35.93|35.75|7
1734955560000|2024-12-23 12:06:00|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734955570000|2024-12-23 12:06:10|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734955580000|2024-12-23 12:06:20|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734955590000|2024-12-23 12:06:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734955600000|2024-12-23 12:06:40|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1734955610000|2024-12-23 12:06:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734955620000|2024-12-23 12:07:00|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1734955630000|2024-12-23 12:07:10|35.97|35.79|35.94|35.76|35.97|35.79|35.94|35.76|4
1734955640000|2024-12-23 12:07:20|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734955650000|2024-12-23 12:07:30|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734955670000|2024-12-23 12:07:50|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1734955680000|2024-12-23 12:08:00|35.95|35.77|35.94|35.76|35.96|35.78|35.93|35.75|6
1734955690000|2024-12-23 12:08:10|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|3
1734955700000|2024-12-23 12:08:20|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734955720000|2024-12-23 12:08:40|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734955740000|2024-12-23 12:09:00|35.94|35.76|35.96|35.78|35.96|35.78|35.94|35.76|4
1734955760000|2024-12-23 12:09:20|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734955770000|2024-12-23 12:09:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734955780000|2024-12-23 12:09:40|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|4
1734955800000|2024-12-23 12:10:00|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|5
1734955810000|2024-12-23 12:10:10|35.91|35.73|35.88|35.7|35.91|35.73|35.88|35.7|6
1734955820000|2024-12-23 12:10:20|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1734955840000|2024-12-23 12:10:40|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734955850000|2024-12-23 12:10:50|35.87|35.69|35.87|35.69|35.87|35.69|35.86|35.68|3
1734955860000|2024-12-23 12:11:00|35.85|35.67|35.82|35.64|35.85|35.67|35.82|35.64|4
1734955870000|2024-12-23 12:11:10|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|3
1734955880000|2024-12-23 12:11:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734955890000|2024-12-23 12:11:30|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1734955900000|2024-12-23 12:11:40|35.77|35.59|35.74|35.56|35.77|35.59|35.74|35.56|4
1734955910000|2024-12-23 12:11:50|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734955920000|2024-12-23 12:12:00|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734955940000|2024-12-23 12:12:20|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1734955950000|2024-12-23 12:12:30|35.71|35.53|35.71|35.53|35.72|35.54|35.71|35.53|3
1734955960000|2024-12-23 12:12:40|35.72|35.54|35.72|35.54|35.73|35.55|35.72|35.54|3
1734955970000|2024-12-23 12:12:50|35.71|35.53|35.7|35.52|35.72|35.54|35.7|35.52|4
1734955980000|2024-12-23 12:13:00|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1734955990000|2024-12-23 12:13:10|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1734956000000|2024-12-23 12:13:20|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|4
1734956010000|2024-12-23 12:13:30|35.73|35.55|35.74|35.56|35.74|35.56|35.72|35.54|4
1734956020000|2024-12-23 12:13:40|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|4
1734956030000|2024-12-23 12:13:50|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|4
1734956040000|2024-12-23 12:14:00|35.75|35.57|35.79|35.61|35.79|35.61|35.75|35.57|5
1734956050000|2024-12-23 12:14:10|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1734956060000|2024-12-23 12:14:20|35.83|35.65|35.83|35.65|35.83|35.65|35.82|35.64|3
1734956070000|2024-12-23 12:14:30|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1734956080000|2024-12-23 12:14:40|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734956100000|2024-12-23 12:15:00|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734956110000|2024-12-23 12:15:10|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1734956120000|2024-12-23 12:15:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734956130000|2024-12-23 12:15:30|35.81|35.63|35.87|35.69|35.87|35.69|35.8|35.62|6
1734956140000|2024-12-23 12:15:40|35.86|35.68|35.88|35.7|35.88|35.7|35.86|35.68|3
1734956150000|2024-12-23 12:15:50|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734956160000|2024-12-23 12:16:00|35.89|35.71|35.85|35.67|35.89|35.71|35.85|35.67|5
1734956170000|2024-12-23 12:16:10|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1734956180000|2024-12-23 12:16:20|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734956190000|2024-12-23 12:16:30|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734956200000|2024-12-23 12:16:40|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1734956230000|2024-12-23 12:17:10|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734956240000|2024-12-23 12:17:20|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734956250000|2024-12-23 12:17:30|35.78|35.6|35.75|35.57|35.78|35.6|35.75|35.57|4
1734956260000|2024-12-23 12:17:40|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1734956280000|2024-12-23 12:18:00|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1734956290000|2024-12-23 12:18:10|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|4
1734956300000|2024-12-23 12:18:20|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1734956310000|2024-12-23 12:18:30|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734956320000|2024-12-23 12:18:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1734956340000|2024-12-23 12:19:00|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734956350000|2024-12-23 12:19:10|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|3
1734956360000|2024-12-23 12:19:20|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734956370000|2024-12-23 12:19:30|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|3
1734956380000|2024-12-23 12:19:40|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734956390000|2024-12-23 12:19:50|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734956400000|2024-12-23 12:20:00|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|3
1734956410000|2024-12-23 12:20:10|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734956430000|2024-12-23 12:20:30|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|3
1734956440000|2024-12-23 12:20:40|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1734956450000|2024-12-23 12:20:50|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734956460000|2024-12-23 12:21:00|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1734956470000|2024-12-23 12:21:10|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734956480000|2024-12-23 12:21:20|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1734956490000|2024-12-23 12:21:30|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734956500000|2024-12-23 12:21:40|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734956510000|2024-12-23 12:21:50|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734956520000|2024-12-23 12:22:00|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1734956530000|2024-12-23 12:22:10|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1734956540000|2024-12-23 12:22:20|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|3
1734956560000|2024-12-23 12:22:40|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734956570000|2024-12-23 12:22:50|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1734956580000|2024-12-23 12:23:00|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734956590000|2024-12-23 12:23:10|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1734956600000|2024-12-23 12:23:20|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|6
1734956610000|2024-12-23 12:23:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734956620000|2024-12-23 12:23:40|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|3
1734956630000|2024-12-23 12:23:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734956640000|2024-12-23 12:24:00|35.91|35.73|35.91|35.73|35.91|35.73|35.9|35.72|3
1734956650000|2024-12-23 12:24:10|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|3
1734956680000|2024-12-23 12:24:40|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|3
1734956700000|2024-12-23 12:25:00|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734956710000|2024-12-23 12:25:10|35.92|35.74|35.91|35.73|35.92|35.74|35.9|35.72|6
1734956720000|2024-12-23 12:25:20|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1734956730000|2024-12-23 12:25:30|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734956740000|2024-12-23 12:25:40|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734956750000|2024-12-23 12:25:50|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734956760000|2024-12-23 12:26:00|35.93|35.75|35.95|35.77|35.95|35.77|35.93|35.75|3
1734956770000|2024-12-23 12:26:10|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1734956780000|2024-12-23 12:26:20|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|4
1734956800000|2024-12-23 12:26:40|35.93|35.75|35.92|35.74|35.93|35.75|35.91|35.73|4
1734956820000|2024-12-23 12:27:00|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734956830000|2024-12-23 12:27:10|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734956840000|2024-12-23 12:27:20|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734956850000|2024-12-23 12:27:30|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734956880000|2024-12-23 12:28:00|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1734956900000|2024-12-23 12:28:20|35.96|35.78|35.97|35.79|35.97|35.79|35.94|35.76|4
1734956920000|2024-12-23 12:28:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734956930000|2024-12-23 12:28:50|35.99|35.81|35.99|35.81|35.99|35.81|35.98|35.8|3
1734956940000|2024-12-23 12:29:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734956950000|2024-12-23 12:29:10|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734956960000|2024-12-23 12:29:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734956970000|2024-12-23 12:29:30|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734956980000|2024-12-23 12:29:40|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734956990000|2024-12-23 12:29:50|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734957000000|2024-12-23 12:30:00|35.99|35.81|35.99|35.81|35.99|35.81|35.98|35.8|3
1734957010000|2024-12-23 12:30:10|36.01|35.83|36.03|35.85|36.04|35.86|36.01|35.83|5
1734957020000|2024-12-23 12:30:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734957030000|2024-12-23 12:30:30|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734957040000|2024-12-23 12:30:40|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1734957050000|2024-12-23 12:30:50|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1734957060000|2024-12-23 12:31:00|36.07|35.89|36.07|35.89|36.08|35.9|36.07|35.89|5
1734957070000|2024-12-23 12:31:10|36.08|35.9|36.08|35.9|36.09|35.91|36.08|35.9|3
1734957080000|2024-12-23 12:31:20|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1734957100000|2024-12-23 12:31:40|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1734957110000|2024-12-23 12:31:50|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1734957120000|2024-12-23 12:32:00|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734957130000|2024-12-23 12:32:10|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1734957150000|2024-12-23 12:32:30|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734957160000|2024-12-23 12:32:40|36|35.82|36|35.82|36|35.82|36|35.82|1
1734957170000|2024-12-23 12:32:50|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1734957180000|2024-12-23 12:33:00|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1734957190000|2024-12-23 12:33:10|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734957200000|2024-12-23 12:33:20|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|2
1734957210000|2024-12-23 12:33:30|36.06|35.88|36.04|35.86|36.06|35.88|36.04|35.86|3
1734957220000|2024-12-23 12:33:40|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734957230000|2024-12-23 12:33:50|36.03|35.85|36.05|35.87|36.05|35.87|36.03|35.85|3
1734957240000|2024-12-23 12:34:00|36.06|35.88|36.06|35.88|36.06|35.88|36.05|35.87|3
1734957260000|2024-12-23 12:34:20|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1734957270000|2024-12-23 12:34:30|36.05|35.87|36.03|35.85|36.05|35.87|36.03|35.85|3
1734957280000|2024-12-23 12:34:40|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|3
1734957290000|2024-12-23 12:34:50|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1734957310000|2024-12-23 12:35:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734957320000|2024-12-23 12:35:20|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1734957330000|2024-12-23 12:35:30|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|4
1734957340000|2024-12-23 12:35:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734957350000|2024-12-23 12:35:50|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1734957360000|2024-12-23 12:36:00|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734957380000|2024-12-23 12:36:20|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734957390000|2024-12-23 12:36:30|35.94|35.76|35.91|35.73|35.94|35.76|35.91|35.73|4
1734957410000|2024-12-23 12:36:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734957420000|2024-12-23 12:37:00|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734957430000|2024-12-23 12:37:10|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734957440000|2024-12-23 12:37:20|35.93|35.75|35.95|35.77|35.95|35.77|35.93|35.75|3
1734957450000|2024-12-23 12:37:30|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734957460000|2024-12-23 12:37:40|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1734957470000|2024-12-23 12:37:50|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734957480000|2024-12-23 12:38:00|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734957490000|2024-12-23 12:38:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734957500000|2024-12-23 12:38:20|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|3
1734957510000|2024-12-23 12:38:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734957520000|2024-12-23 12:38:40|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734957540000|2024-12-23 12:39:00|35.94|35.76|35.94|35.76|35.95|35.77|35.94|35.76|3
1734957550000|2024-12-23 12:39:10|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734957570000|2024-12-23 12:39:30|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1734957580000|2024-12-23 12:39:40|35.96|35.78|35.99|35.81|35.99|35.81|35.96|35.78|3
1734957590000|2024-12-23 12:39:50|36|35.82|36|35.82|36|35.82|35.99|35.81|5
1734957600000|2024-12-23 12:40:00|36.01|35.83|36.01|35.83|36.01|35.83|36|35.82|3
1734957610000|2024-12-23 12:40:10|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1734957620000|2024-12-23 12:40:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734957630000|2024-12-23 12:40:30|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734957640000|2024-12-23 12:40:40|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734957650000|2024-12-23 12:40:50|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734957660000|2024-12-23 12:41:00|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734957680000|2024-12-23 12:41:20|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734957690000|2024-12-23 12:41:30|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734957700000|2024-12-23 12:41:40|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734957710000|2024-12-23 12:41:50|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734957740000|2024-12-23 12:42:20|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1734957750000|2024-12-23 12:42:30|36.01|35.83|36.04|35.86|36.04|35.86|36.01|35.83|6
1734957760000|2024-12-23 12:42:40|36.03|35.85|36|35.82|36.03|35.85|36|35.82|4
1734957770000|2024-12-23 12:42:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734957780000|2024-12-23 12:43:00|36|35.82|36|35.82|36|35.82|36|35.82|1
1734957790000|2024-12-23 12:43:10|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|5
1734957800000|2024-12-23 12:43:20|36|35.82|36.01|35.83|36.01|35.83|35.99|35.81|4
1734957810000|2024-12-23 12:43:30|36|35.82|36.01|35.83|36.02|35.84|36|35.82|6
1734957820000|2024-12-23 12:43:40|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734957830000|2024-12-23 12:43:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734957840000|2024-12-23 12:44:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734957850000|2024-12-23 12:44:10|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734957860000|2024-12-23 12:44:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734957870000|2024-12-23 12:44:30|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|3
1734957880000|2024-12-23 12:44:40|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734957890000|2024-12-23 12:44:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734957900000|2024-12-23 12:45:00|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1734957910000|2024-12-23 12:45:10|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1734957930000|2024-12-23 12:45:30|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1734957940000|2024-12-23 12:45:40|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734957960000|2024-12-23 12:46:00|36|35.82|36|35.82|36|35.82|36|35.82|1
1734957980000|2024-12-23 12:46:20|36.01|35.83|36.03|35.85|36.03|35.85|36.01|35.83|3
1734957990000|2024-12-23 12:46:30|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1734958000000|2024-12-23 12:46:40|36.04|35.86|36.06|35.88|36.06|35.88|36.04|35.86|3
1734958010000|2024-12-23 12:46:50|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1734958020000|2024-12-23 12:47:00|36.08|35.9|36.11|35.93|36.11|35.93|36.08|35.9|5
1734958030000|2024-12-23 12:47:10|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|2
1734958040000|2024-12-23 12:47:20|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1734958060000|2024-12-23 12:47:40|36.16|35.98|36.16|35.98|36.17|35.99|36.16|35.98|3
1734958070000|2024-12-23 12:47:50|36.15|35.97|36.13|35.95|36.15|35.97|36.13|35.95|3
1734958080000|2024-12-23 12:48:00|36.14|35.96|36.13|35.95|36.14|35.96|36.12|35.94|6
1734958090000|2024-12-23 12:48:10|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1734958100000|2024-12-23 12:48:20|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1734958110000|2024-12-23 12:48:30|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1734958120000|2024-12-23 12:48:40|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1734958130000|2024-12-23 12:48:50|36.13|35.95|36.15|35.97|36.15|35.97|36.13|35.95|3
1734958140000|2024-12-23 12:49:00|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1734958150000|2024-12-23 12:49:10|36.18|36|36.19|36.01|36.19|36.01|36.17|35.99|4
1734958160000|2024-12-23 12:49:20|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1734958170000|2024-12-23 12:49:30|36.22|36.04|36.22|36.04|36.22|36.04|36.21|36.03|3
1734958180000|2024-12-23 12:49:40|36.21|36.03|36.22|36.04|36.22|36.04|36.21|36.03|2
1734958190000|2024-12-23 12:49:50|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1734958200000|2024-12-23 12:50:00|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734958210000|2024-12-23 12:50:10|36.22|36.04|36.2|36.02|36.22|36.04|36.2|36.02|3
1734958220000|2024-12-23 12:50:20|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|2
1734958260000|2024-12-23 12:51:00|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1734958280000|2024-12-23 12:51:20|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1734958290000|2024-12-23 12:51:30|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1734958310000|2024-12-23 12:51:50|36.18|36|36.16|35.98|36.18|36|36.16|35.98|3
1734958320000|2024-12-23 12:52:00|36.17|35.99|36.15|35.97|36.17|35.99|36.15|35.97|3
1734958330000|2024-12-23 12:52:10|36.16|35.98|36.14|35.96|36.16|35.98|36.14|35.96|3
1734958340000|2024-12-23 12:52:20|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1734958350000|2024-12-23 12:52:30|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1734958360000|2024-12-23 12:52:40|36.16|35.98|36.16|35.98|36.17|35.99|36.16|35.98|3
1734958370000|2024-12-23 12:52:50|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1734958380000|2024-12-23 12:53:00|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1734958390000|2024-12-23 12:53:10|36.15|35.97|36.15|35.97|36.15|35.97|36.14|35.96|5
1734958400000|2024-12-23 12:53:20|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1734958410000|2024-12-23 12:53:30|36.13|35.95|36.1|35.92|36.13|35.95|36.1|35.92|4
1734958420000|2024-12-23 12:53:40|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1734958430000|2024-12-23 12:53:50|36.09|35.91|36.09|35.91|36.09|35.91|36.08|35.9|3
1734958440000|2024-12-23 12:54:00|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1734958450000|2024-12-23 12:54:10|36.1|35.92|36.07|35.89|36.1|35.92|36.07|35.89|6
1734958460000|2024-12-23 12:54:20|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|4
1734958470000|2024-12-23 12:54:30|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1734958480000|2024-12-23 12:54:40|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734958500000|2024-12-23 12:55:00|36.05|35.87|36.09|35.91|36.09|35.91|36.04|35.86|6
1734958510000|2024-12-23 12:55:10|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734958520000|2024-12-23 12:55:20|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1734958530000|2024-12-23 12:55:30|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1734958540000|2024-12-23 12:55:40|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1734958560000|2024-12-23 12:56:00|36.07|35.89|36.06|35.88|36.08|35.9|36.06|35.88|4
1734958570000|2024-12-23 12:56:10|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1734958580000|2024-12-23 12:56:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1734958590000|2024-12-23 12:56:30|36.07|35.89|36.07|35.89|36.07|35.89|36.06|35.88|3
1734958600000|2024-12-23 12:56:40|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1734958620000|2024-12-23 12:57:00|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1734958630000|2024-12-23 12:57:10|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1734958660000|2024-12-23 12:57:40|36.07|35.89|36.1|35.92|36.1|35.92|36.07|35.89|4
1734958670000|2024-12-23 12:57:50|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1734958690000|2024-12-23 12:58:10|36.1|35.92|36.1|35.92|36.11|35.93|36.1|35.92|3
1734958700000|2024-12-23 12:58:20|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1734958720000|2024-12-23 12:58:40|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1734958730000|2024-12-23 12:58:50|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734958740000|2024-12-23 12:59:00|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1734958750000|2024-12-23 12:59:10|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1734958760000|2024-12-23 12:59:20|36.08|35.9|36.08|35.9|36.08|35.9|36.07|35.89|3
1734958780000|2024-12-23 12:59:40|36.09|35.91|36.09|35.91|36.09|35.91|36.08|35.9|3
1734958790000|2024-12-23 12:59:50|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1734958800000|2024-12-23 13:00:00|36.08|35.9|36.07|35.89|36.09|35.91|36.07|35.89|4
1734958810000|2024-12-23 13:00:10|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734958820000|2024-12-23 13:00:20|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1734958840000|2024-12-23 13:00:40|36.12|35.94|36.12|35.94|36.13|35.95|36.11|35.93|5
1734958850000|2024-12-23 13:00:50|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1734958870000|2024-12-23 13:01:10|36.14|35.96|36.14|35.96|36.15|35.97|36.13|35.95|6
1734958880000|2024-12-23 13:01:20|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1734958900000|2024-12-23 13:01:40|36.12|35.94|36.09|35.91|36.12|35.94|36.08|35.9|6
1734958920000|2024-12-23 13:02:00|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1734958930000|2024-12-23 13:02:10|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1734958940000|2024-12-23 13:02:20|36.05|35.87|36.05|35.87|36.05|35.87|36.04|35.86|3
1734958980000|2024-12-23 13:03:00|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|3
1734958990000|2024-12-23 13:03:10|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|3
1734959000000|2024-12-23 13:03:20|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734959010000|2024-12-23 13:03:30|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1734959020000|2024-12-23 13:03:40|36.05|35.87|36.09|35.91|36.09|35.91|36.05|35.87|4
1734959030000|2024-12-23 13:03:50|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734959040000|2024-12-23 13:04:00|36.11|35.93|36.09|35.91|36.11|35.93|36.09|35.91|2
1734959050000|2024-12-23 13:04:10|36.1|35.92|36.07|35.89|36.1|35.92|36.07|35.89|5
1734959060000|2024-12-23 13:04:20|36.08|35.9|36.05|35.87|36.08|35.9|36.05|35.87|6
1734959070000|2024-12-23 13:04:30|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1734959080000|2024-12-23 13:04:40|36.02|35.84|35.98|35.8|36.03|35.85|35.98|35.8|8
1734959090000|2024-12-23 13:04:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734959120000|2024-12-23 13:05:20|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734959130000|2024-12-23 13:05:30|36|35.82|36|35.82|36|35.82|36|35.82|1
1734959140000|2024-12-23 13:05:40|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1734959150000|2024-12-23 13:05:50|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1734959160000|2024-12-23 13:06:00|36.03|35.85|36.06|35.88|36.06|35.88|36.03|35.85|4
1734959180000|2024-12-23 13:06:20|36.05|35.87|36|35.82|36.05|35.87|36|35.82|6
1734959190000|2024-12-23 13:06:30|35.99|35.81|35.98|35.8|36|35.82|35.98|35.8|4
1734959200000|2024-12-23 13:06:40|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|4
1734959230000|2024-12-23 13:07:10|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|3
1734959240000|2024-12-23 13:07:20|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734959250000|2024-12-23 13:07:30|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734959300000|2024-12-23 13:08:20|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734959310000|2024-12-23 13:08:30|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734959320000|2024-12-23 13:08:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734959340000|2024-12-23 13:09:00|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734959350000|2024-12-23 13:09:10|35.85|35.67|35.86|35.68|35.87|35.69|35.85|35.67|4
1734959360000|2024-12-23 13:09:20|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734959370000|2024-12-23 13:09:30|35.85|35.67|35.88|35.7|35.88|35.7|35.85|35.67|4
1734959380000|2024-12-23 13:09:40|35.89|35.71|35.89|35.71|35.9|35.72|35.88|35.7|5
1734959390000|2024-12-23 13:09:50|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1734959400000|2024-12-23 13:10:00|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734959410000|2024-12-23 13:10:10|35.87|35.69|35.87|35.69|35.9|35.72|35.87|35.69|6
1734959420000|2024-12-23 13:10:20|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734959430000|2024-12-23 13:10:30|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1734959450000|2024-12-23 13:10:50|35.88|35.7|35.9|35.72|35.9|35.72|35.87|35.69|7
1734959460000|2024-12-23 13:11:00|35.89|35.71|35.9|35.72|35.92|35.74|35.88|35.7|7
1734959470000|2024-12-23 13:11:10|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|4
1734959480000|2024-12-23 13:11:20|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|3
1734959490000|2024-12-23 13:11:30|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734959510000|2024-12-23 13:11:50|35.89|35.71|35.87|35.69|35.89|35.71|35.87|35.69|5
1734959520000|2024-12-23 13:12:00|35.88|35.7|35.88|35.7|35.89|35.71|35.87|35.69|6
1734959530000|2024-12-23 13:12:10|35.87|35.69|35.84|35.66|35.87|35.69|35.84|35.66|4
1734959540000|2024-12-23 13:12:20|35.83|35.65|35.83|35.65|35.83|35.65|35.81|35.63|7
1734959550000|2024-12-23 13:12:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734959560000|2024-12-23 13:12:40|35.83|35.65|35.8|35.62|35.83|35.65|35.78|35.6|9
1734959570000|2024-12-23 13:12:50|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734959580000|2024-12-23 13:13:00|35.8|35.62|35.8|35.62|35.81|35.63|35.79|35.61|5
1734959590000|2024-12-23 13:13:10|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734959600000|2024-12-23 13:13:20|35.78|35.6|35.8|35.62|35.8|35.62|35.78|35.6|3
1734959610000|2024-12-23 13:13:30|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1734959640000|2024-12-23 13:14:00|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|3
1734959650000|2024-12-23 13:14:10|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1734959660000|2024-12-23 13:14:20|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1734959670000|2024-12-23 13:14:30|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1734959700000|2024-12-23 13:15:00|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1734959730000|2024-12-23 13:15:30|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734959740000|2024-12-23 13:15:40|35.76|35.58|35.78|35.6|35.78|35.6|35.76|35.58|3
1734959750000|2024-12-23 13:15:50|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|3
1734959760000|2024-12-23 13:16:00|35.78|35.6|35.8|35.62|35.8|35.62|35.78|35.6|3
1734959770000|2024-12-23 13:16:10|35.81|35.63|35.83|35.65|35.84|35.66|35.81|35.63|5
1734959780000|2024-12-23 13:16:20|35.85|35.67|35.84|35.66|35.85|35.67|35.83|35.65|3
1734959790000|2024-12-23 13:16:30|35.83|35.65|35.83|35.65|35.85|35.67|35.83|35.65|3
1734959800000|2024-12-23 13:16:40|35.84|35.66|35.84|35.66|35.84|35.66|35.83|35.65|5
1734959810000|2024-12-23 13:16:50|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|3
1734959820000|2024-12-23 13:17:00|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734959840000|2024-12-23 13:17:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734959850000|2024-12-23 13:17:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734959860000|2024-12-23 13:17:40|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|3
1734959870000|2024-12-23 13:17:50|35.83|35.65|35.82|35.64|35.83|35.65|35.81|35.63|5
1734959880000|2024-12-23 13:18:00|35.84|35.66|35.86|35.68|35.87|35.69|35.82|35.64|7
1734959890000|2024-12-23 13:18:10|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734959900000|2024-12-23 13:18:20|35.85|35.67|35.87|35.69|35.87|35.69|35.85|35.67|7
1734959910000|2024-12-23 13:18:30|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734959920000|2024-12-23 13:18:40|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|4
1734959930000|2024-12-23 13:18:50|35.85|35.67|35.83|35.65|35.85|35.67|35.83|35.65|3
1734959940000|2024-12-23 13:19:00|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734959960000|2024-12-23 13:19:20|35.83|35.65|35.85|35.67|35.85|35.67|35.83|35.65|2
1734959970000|2024-12-23 13:19:30|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734959990000|2024-12-23 13:19:50|35.85|35.67|35.82|35.64|35.85|35.67|35.82|35.64|4
1734960000000|2024-12-23 13:20:00|35.83|35.65|35.83|35.65|35.84|35.66|35.83|35.65|3
1734960010000|2024-12-23 13:20:10|35.82|35.64|35.81|35.63|35.83|35.65|35.81|35.63|4
1734960020000|2024-12-23 13:20:20|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1734960030000|2024-12-23 13:20:30|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734960040000|2024-12-23 13:20:40|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|5
1734960060000|2024-12-23 13:21:00|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1734960070000|2024-12-23 13:21:10|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1734960080000|2024-12-23 13:21:20|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1734960100000|2024-12-23 13:21:40|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|5
1734960110000|2024-12-23 13:21:50|35.83|35.65|35.83|35.65|35.84|35.66|35.83|35.65|5
1734960120000|2024-12-23 13:22:00|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|5
1734960130000|2024-12-23 13:22:10|35.81|35.63|35.81|35.63|35.82|35.64|35.8|35.62|4
1734960140000|2024-12-23 13:22:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734960170000|2024-12-23 13:22:50|35.78|35.6|35.76|35.58|35.78|35.6|35.76|35.58|3
1734960190000|2024-12-23 13:23:10|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1734960200000|2024-12-23 13:23:20|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734960210000|2024-12-23 13:23:30|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|4
1734960220000|2024-12-23 13:23:40|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1734960230000|2024-12-23 13:23:50|35.74|35.56|35.78|35.6|35.78|35.6|35.74|35.56|4
1734960240000|2024-12-23 13:24:00|35.79|35.61|35.81|35.63|35.81|35.63|35.79|35.61|5
1734960250000|2024-12-23 13:24:10|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734960260000|2024-12-23 13:24:20|35.81|35.63|35.84|35.66|35.84|35.66|35.81|35.63|3
1734960270000|2024-12-23 13:24:30|35.85|35.67|35.84|35.66|35.85|35.67|35.83|35.65|5
1734960280000|2024-12-23 13:24:40|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|4
1734960290000|2024-12-23 13:24:50|35.85|35.67|35.85|35.67|35.86|35.68|35.85|35.67|3
1734960300000|2024-12-23 13:25:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734960310000|2024-12-23 13:25:10|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734960320000|2024-12-23 13:25:20|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|4
1734960330000|2024-12-23 13:25:30|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734960340000|2024-12-23 13:25:40|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1734960350000|2024-12-23 13:25:50|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734960360000|2024-12-23 13:26:00|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|6
1734960370000|2024-12-23 13:26:10|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1734960380000|2024-12-23 13:26:20|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|4
1734960390000|2024-12-23 13:26:30|35.82|35.64|35.82|35.64|35.83|35.65|35.81|35.63|5
1734960410000|2024-12-23 13:26:50|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1734960420000|2024-12-23 13:27:00|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|4
1734960430000|2024-12-23 13:27:10|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734960440000|2024-12-23 13:27:20|35.78|35.6|35.78|35.6|35.78|35.6|35.77|35.59|3
1734960450000|2024-12-23 13:27:30|35.79|35.61|35.81|35.63|35.81|35.63|35.79|35.61|3
1734960460000|2024-12-23 13:27:40|35.82|35.64|35.82|35.64|35.83|35.65|35.82|35.64|3
1734960470000|2024-12-23 13:27:50|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|3
1734960480000|2024-12-23 13:28:00|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1734960500000|2024-12-23 13:28:20|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|4
1734960570000|2024-12-23 13:29:30|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|3
1734960580000|2024-12-23 13:29:40|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734960590000|2024-12-23 13:29:50|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|4
1734960600000|2024-12-23 13:30:00|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|4
1734960610000|2024-12-23 13:30:10|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|5
1734960620000|2024-12-23 13:30:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734960630000|2024-12-23 13:30:30|35.81|35.63|35.85|35.67|35.85|35.67|35.81|35.63|7
1734960640000|2024-12-23 13:30:40|35.86|35.68|35.83|35.65|35.86|35.68|35.83|35.65|4
1734960650000|2024-12-23 13:30:50|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734960660000|2024-12-23 13:31:00|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|4
1734960690000|2024-12-23 13:31:30|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734960700000|2024-12-23 13:31:40|35.78|35.6|35.75|35.57|35.78|35.6|35.75|35.57|2
1734960710000|2024-12-23 13:31:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734960720000|2024-12-23 13:32:00|35.73|35.55|35.71|35.53|35.73|35.55|35.71|35.53|5
1734960730000|2024-12-23 13:32:10|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1734960740000|2024-12-23 13:32:20|35.68|35.5|35.66|35.48|35.68|35.5|35.66|35.48|3
1734960750000|2024-12-23 13:32:30|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734960760000|2024-12-23 13:32:40|35.63|35.45|35.6|35.42|35.63|35.45|35.6|35.42|4
1734960770000|2024-12-23 13:32:50|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1734960780000|2024-12-23 13:33:00|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|8
1734960790000|2024-12-23 13:33:10|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1734960800000|2024-12-23 13:33:20|35.61|35.43|35.6|35.42|35.61|35.43|35.59|35.41|6
1734960810000|2024-12-23 13:33:30|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|5
1734960820000|2024-12-23 13:33:40|35.6|35.42|35.62|35.44|35.62|35.44|35.6|35.42|2
1734960830000|2024-12-23 13:33:50|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734960840000|2024-12-23 13:34:00|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1734960850000|2024-12-23 13:34:10|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734960860000|2024-12-23 13:34:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734960900000|2024-12-23 13:35:00|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734960910000|2024-12-23 13:35:10|35.61|35.43|35.62|35.44|35.63|35.45|35.61|35.43|4
1734960920000|2024-12-23 13:35:20|35.61|35.43|35.61|35.43|35.62|35.44|35.61|35.43|3
1734960930000|2024-12-23 13:35:30|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734960950000|2024-12-23 13:35:50|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734960960000|2024-12-23 13:36:00|35.58|35.4|35.51|35.33|35.58|35.4|35.51|35.33|7
1734960970000|2024-12-23 13:36:10|35.49|35.31|35.44|35.26|35.49|35.31|35.44|35.26|4
1734960980000|2024-12-23 13:36:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734960990000|2024-12-23 13:36:30|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1734961000000|2024-12-23 13:36:40|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1734961010000|2024-12-23 13:36:50|35.41|35.23|35.38|35.2|35.41|35.23|35.38|35.2|3
1734961020000|2024-12-23 13:37:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734961040000|2024-12-23 13:37:20|35.39|35.21|35.41|35.23|35.43|35.25|35.39|35.21|7
1734961050000|2024-12-23 13:37:30|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1734961060000|2024-12-23 13:37:40|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|5
1734961080000|2024-12-23 13:38:00|35.45|35.27|35.43|35.25|35.46|35.28|35.43|35.25|6
1734961090000|2024-12-23 13:38:10|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1734961100000|2024-12-23 13:38:20|35.45|35.27|35.41|35.23|35.45|35.27|35.41|35.23|5
1734961110000|2024-12-23 13:38:30|35.42|35.24|35.39|35.21|35.42|35.24|35.39|35.21|4
1734961120000|2024-12-23 13:38:40|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|2
1734961130000|2024-12-23 13:38:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734961160000|2024-12-23 13:39:20|35.39|35.21|35.38|35.2|35.41|35.23|35.38|35.2|5
1734961180000|2024-12-23 13:39:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734961190000|2024-12-23 13:39:50|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|2
1734961200000|2024-12-23 13:40:00|35.4|35.22|35.4|35.22|35.42|35.24|35.4|35.22|4
1734961210000|2024-12-23 13:40:10|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|3
1734961220000|2024-12-23 13:40:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1734961230000|2024-12-23 13:40:30|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1734961240000|2024-12-23 13:40:40|35.37|35.19|35.38|35.2|35.39|35.21|35.37|35.19|3
1734961250000|2024-12-23 13:40:50|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734961270000|2024-12-23 13:41:10|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734961280000|2024-12-23 13:41:20|35.39|35.21|35.43|35.25|35.43|35.25|35.39|35.21|4
1734961290000|2024-12-23 13:41:30|35.42|35.24|35.41|35.23|35.43|35.25|35.41|35.23|6
1734961300000|2024-12-23 13:41:40|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734961310000|2024-12-23 13:41:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734961320000|2024-12-23 13:42:00|35.38|35.2|35.34|35.16|35.38|35.2|35.34|35.16|4
1734961330000|2024-12-23 13:42:10|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1734961340000|2024-12-23 13:42:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734961360000|2024-12-23 13:42:40|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|2
1734961390000|2024-12-23 13:43:10|35.31|35.13|35.3|35.12|35.31|35.13|35.29|35.11|6
1734961400000|2024-12-23 13:43:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1734961410000|2024-12-23 13:43:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1734961420000|2024-12-23 13:43:40|35.31|35.13|35.34|35.16|35.35|35.17|35.3|35.12|8
1734961430000|2024-12-23 13:43:50|35.33|35.15|35.31|35.13|35.33|35.15|35.31|35.13|3
1734961440000|2024-12-23 13:44:00|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1734961450000|2024-12-23 13:44:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|4
1734961460000|2024-12-23 13:44:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1734961470000|2024-12-23 13:44:30|35.33|35.15|35.36|35.18|35.36|35.18|35.32|35.14|5
1734961490000|2024-12-23 13:44:50|35.35|35.17|35.33|35.15|35.35|35.17|35.33|35.15|5
1734961500000|2024-12-23 13:45:00|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1734961510000|2024-12-23 13:45:10|35.31|35.13|35.31|35.13|35.32|35.14|35.3|35.12|5
1734961520000|2024-12-23 13:45:20|35.32|35.14|35.37|35.19|35.38|35.2|35.32|35.14|7
1734961530000|2024-12-23 13:45:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734961540000|2024-12-23 13:45:40|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1734961550000|2024-12-23 13:45:50|35.41|35.23|35.48|35.3|35.48|35.3|35.41|35.23|10
1734961560000|2024-12-23 13:46:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1734961570000|2024-12-23 13:46:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1734961580000|2024-12-23 13:46:20|35.52|35.34|35.48|35.3|35.52|35.34|35.48|35.3|6
1734961590000|2024-12-23 13:46:30|35.49|35.31|35.51|35.33|35.52|35.34|35.49|35.31|4
1734961600000|2024-12-23 13:46:40|35.52|35.34|35.5|35.32|35.53|35.35|35.5|35.32|5
1734961610000|2024-12-23 13:46:50|35.48|35.3|35.45|35.27|35.48|35.3|35.44|35.26|7
1734961620000|2024-12-23 13:47:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1734961630000|2024-12-23 13:47:10|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1734961640000|2024-12-23 13:47:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1734961650000|2024-12-23 13:47:30|35.44|35.26|35.45|35.27|35.46|35.28|35.44|35.26|4
1734961660000|2024-12-23 13:47:40|35.46|35.28|35.44|35.26|35.46|35.28|35.44|35.26|3
1734961670000|2024-12-23 13:47:50|35.43|35.25|35.45|35.27|35.45|35.27|35.43|35.25|3
1734961680000|2024-12-23 13:48:00|35.46|35.28|35.45|35.27|35.48|35.3|35.45|35.27|6
1734961690000|2024-12-23 13:48:10|35.46|35.28|35.44|35.26|35.46|35.28|35.44|35.26|4
1734961700000|2024-12-23 13:48:20|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1734961710000|2024-12-23 13:48:30|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1734961730000|2024-12-23 13:48:50|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1734961740000|2024-12-23 13:49:00|35.38|35.2|35.37|35.19|35.39|35.21|35.37|35.19|4
1734961750000|2024-12-23 13:49:10|35.36|35.18|35.37|35.19|35.38|35.2|35.35|35.17|6
1734961770000|2024-12-23 13:49:30|35.38|35.2|35.42|35.24|35.45|35.27|35.38|35.2|11
1734961780000|2024-12-23 13:49:40|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1734961790000|2024-12-23 13:49:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734961800000|2024-12-23 13:50:00|35.38|35.2|35.36|35.18|35.38|35.2|35.36|35.18|5
1734961810000|2024-12-23 13:50:10|35.35|35.17|35.33|35.15|35.35|35.17|35.33|35.15|3
1734961820000|2024-12-23 13:50:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|4
1734961830000|2024-12-23 13:50:30|35.33|35.15|35.36|35.18|35.36|35.18|35.31|35.13|8
1734961840000|2024-12-23 13:50:40|35.35|35.17|35.38|35.2|35.38|35.2|35.35|35.17|4
1734961860000|2024-12-23 13:51:00|35.37|35.19|35.36|35.18|35.38|35.2|35.36|35.18|4
1734961870000|2024-12-23 13:51:10|35.35|35.17|35.33|35.15|35.35|35.17|35.33|35.15|3
1734961880000|2024-12-23 13:51:20|35.34|35.16|35.37|35.19|35.37|35.19|35.34|35.16|4
1734961890000|2024-12-23 13:51:30|35.38|35.2|35.35|35.17|35.39|35.21|35.35|35.17|6
1734961900000|2024-12-23 13:51:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|8
1734961910000|2024-12-23 13:51:50|35.37|35.19|35.33|35.15|35.38|35.2|35.33|35.15|9
1734961930000|2024-12-23 13:52:10|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|6
1734961940000|2024-12-23 13:52:20|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1734961950000|2024-12-23 13:52:30|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1734961960000|2024-12-23 13:52:40|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1734961970000|2024-12-23 13:52:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1734961980000|2024-12-23 13:53:00|35.33|35.15|35.36|35.18|35.36|35.18|35.33|35.15|5
1734961990000|2024-12-23 13:53:10|35.35|35.17|35.33|35.15|35.35|35.17|35.31|35.13|7
1734962000000|2024-12-23 13:53:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734962010000|2024-12-23 13:53:30|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1734962020000|2024-12-23 13:53:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734962030000|2024-12-23 13:53:50|35.35|35.17|35.37|35.19|35.37|35.19|35.35|35.17|3
1734962040000|2024-12-23 13:54:00|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|3
1734962080000|2024-12-23 13:54:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734962090000|2024-12-23 13:54:50|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1734962100000|2024-12-23 13:55:00|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|4
1734962120000|2024-12-23 13:55:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734962130000|2024-12-23 13:55:30|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1734962140000|2024-12-23 13:55:40|35.36|35.18|35.33|35.15|35.36|35.18|35.33|35.15|4
1734962150000|2024-12-23 13:55:50|35.32|35.14|35.33|35.15|35.34|35.16|35.32|35.14|4
1734962160000|2024-12-23 13:56:00|35.34|35.16|35.35|35.17|35.35|35.17|35.33|35.15|3
1734962170000|2024-12-23 13:56:10|35.36|35.18|35.38|35.2|35.38|35.2|35.36|35.18|4
1734962180000|2024-12-23 13:56:20|35.39|35.21|35.36|35.18|35.39|35.21|35.36|35.18|4
1734962190000|2024-12-23 13:56:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1734962200000|2024-12-23 13:56:40|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1734962210000|2024-12-23 13:56:50|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1734962220000|2024-12-23 13:57:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1734962230000|2024-12-23 13:57:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1734962240000|2024-12-23 13:57:20|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1734962250000|2024-12-23 13:57:30|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|5
1734962260000|2024-12-23 13:57:40|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|4
1734962290000|2024-12-23 13:58:10|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|4
1734962300000|2024-12-23 13:58:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734962310000|2024-12-23 13:58:30|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|3
1734962320000|2024-12-23 13:58:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734962340000|2024-12-23 13:59:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1734962350000|2024-12-23 13:59:10|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|3
1734962370000|2024-12-23 13:59:30|35.39|35.21|35.4|35.22|35.4|35.22|35.38|35.2|3
1734962380000|2024-12-23 13:59:40|35.41|35.23|35.42|35.24|35.43|35.25|35.41|35.23|4
1734962390000|2024-12-23 13:59:50|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1734962400000|2024-12-23 14:00:00|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|3
1734962410000|2024-12-23 14:00:10|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1734962420000|2024-12-23 14:00:20|35.42|35.24|35.45|35.27|35.45|35.27|35.42|35.24|5
1734962430000|2024-12-23 14:00:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734962440000|2024-12-23 14:00:40|35.44|35.26|35.46|35.28|35.46|35.28|35.43|35.25|5
1734962450000|2024-12-23 14:00:50|35.47|35.29|35.47|35.29|35.49|35.31|35.47|35.29|5
1734962460000|2024-12-23 14:01:00|35.48|35.3|35.45|35.27|35.48|35.3|35.44|35.26|10
1734962470000|2024-12-23 14:01:10|35.46|35.28|35.49|35.31|35.49|35.31|35.46|35.28|5
1734962480000|2024-12-23 14:01:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1734962490000|2024-12-23 14:01:30|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1734962500000|2024-12-23 14:01:40|35.51|35.33|35.48|35.3|35.51|35.33|35.48|35.3|4
1734962510000|2024-12-23 14:01:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1734962520000|2024-12-23 14:02:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|4
1734962530000|2024-12-23 14:02:10|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1734962550000|2024-12-23 14:02:30|35.49|35.31|35.51|35.33|35.52|35.34|35.49|35.31|7
1734962560000|2024-12-23 14:02:40|35.52|35.34|35.53|35.35|35.54|35.36|35.51|35.33|8
1734962580000|2024-12-23 14:03:00|35.54|35.36|35.56|35.38|35.57|35.39|35.54|35.36|6
1734962590000|2024-12-23 14:03:10|35.57|35.39|35.61|35.43|35.61|35.43|35.57|35.39|5
1734962600000|2024-12-23 14:03:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734962610000|2024-12-23 14:03:30|35.61|35.43|35.57|35.39|35.61|35.43|35.57|35.39|5
1734962620000|2024-12-23 14:03:40|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1734962630000|2024-12-23 14:03:50|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1734962640000|2024-12-23 14:04:00|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1734962650000|2024-12-23 14:04:10|35.57|35.39|35.61|35.43|35.61|35.43|35.57|35.39|4
1734962660000|2024-12-23 14:04:20|35.62|35.44|35.62|35.44|35.62|35.44|35.61|35.43|3
1734962680000|2024-12-23 14:04:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734962690000|2024-12-23 14:04:50|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1734962700000|2024-12-23 14:05:00|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734962710000|2024-12-23 14:05:10|35.66|35.48|35.67|35.49|35.67|35.49|35.64|35.46|4
1734962720000|2024-12-23 14:05:20|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734962730000|2024-12-23 14:05:30|35.69|35.51|35.73|35.55|35.73|35.55|35.69|35.51|4
1734962740000|2024-12-23 14:05:40|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|3
1734962770000|2024-12-23 14:06:10|35.73|35.55|35.72|35.54|35.73|35.55|35.71|35.53|4
1734962780000|2024-12-23 14:06:20|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|3
1734962790000|2024-12-23 14:06:30|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|3
1734962800000|2024-12-23 14:06:40|35.73|35.55|35.7|35.52|35.73|35.55|35.7|35.52|3
1734962820000|2024-12-23 14:07:00|35.69|35.51|35.7|35.52|35.7|35.52|35.68|35.5|6
1734962830000|2024-12-23 14:07:10|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1734962840000|2024-12-23 14:07:20|35.71|35.53|35.73|35.55|35.74|35.56|35.71|35.53|4
1734962850000|2024-12-23 14:07:30|35.72|35.54|35.72|35.54|35.73|35.55|35.72|35.54|3
1734962860000|2024-12-23 14:07:40|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1734962870000|2024-12-23 14:07:50|35.68|35.5|35.7|35.52|35.7|35.52|35.68|35.5|3
1734962880000|2024-12-23 14:08:00|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1734962890000|2024-12-23 14:08:10|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734962900000|2024-12-23 14:08:20|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1734962910000|2024-12-23 14:08:30|35.71|35.53|35.74|35.56|35.74|35.56|35.71|35.53|3
1734962920000|2024-12-23 14:08:40|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734962940000|2024-12-23 14:09:00|35.77|35.59|35.8|35.62|35.8|35.62|35.77|35.59|4
1734962950000|2024-12-23 14:09:10|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|3
1734962960000|2024-12-23 14:09:20|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1734962970000|2024-12-23 14:09:30|35.79|35.61|35.78|35.6|35.79|35.61|35.77|35.59|4
1734962980000|2024-12-23 14:09:40|35.77|35.59|35.72|35.54|35.77|35.59|35.72|35.54|8
1734962990000|2024-12-23 14:09:50|35.73|35.55|35.71|35.53|35.73|35.55|35.7|35.52|5
1734963000000|2024-12-23 14:10:00|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734963010000|2024-12-23 14:10:10|35.7|35.52|35.68|35.5|35.7|35.52|35.68|35.5|3
1734963020000|2024-12-23 14:10:20|35.67|35.49|35.66|35.48|35.68|35.5|35.66|35.48|6
1734963030000|2024-12-23 14:10:30|35.67|35.49|35.68|35.5|35.7|35.52|35.66|35.48|6
1734963050000|2024-12-23 14:10:50|35.7|35.52|35.73|35.55|35.73|35.55|35.7|35.52|5
1734963060000|2024-12-23 14:11:00|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734963100000|2024-12-23 14:11:40|35.75|35.57|35.77|35.59|35.77|35.59|35.75|35.57|6
1734963120000|2024-12-23 14:12:00|35.78|35.6|35.76|35.58|35.78|35.6|35.75|35.57|5
1734963160000|2024-12-23 14:12:40|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734963170000|2024-12-23 14:12:50|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1734963180000|2024-12-23 14:13:00|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1734963190000|2024-12-23 14:13:10|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1734963200000|2024-12-23 14:13:20|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1734963230000|2024-12-23 14:13:50|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1734963240000|2024-12-23 14:14:00|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734963250000|2024-12-23 14:14:10|35.72|35.54|35.69|35.51|35.72|35.54|35.69|35.51|3
1734963260000|2024-12-23 14:14:20|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1734963280000|2024-12-23 14:14:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1734963290000|2024-12-23 14:14:50|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|5
1734963300000|2024-12-23 14:15:00|35.7|35.52|35.68|35.5|35.7|35.52|35.68|35.5|3
1734963310000|2024-12-23 14:15:10|35.69|35.51|35.72|35.54|35.72|35.54|35.68|35.5|5
1734963320000|2024-12-23 14:15:20|35.73|35.55|35.75|35.57|35.75|35.57|35.73|35.55|3
1734963330000|2024-12-23 14:15:30|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1734963340000|2024-12-23 14:15:40|35.76|35.58|35.79|35.61|35.79|35.61|35.76|35.58|4
1734963350000|2024-12-23 14:15:50|35.8|35.62|35.79|35.61|35.81|35.63|35.79|35.61|6
1734963360000|2024-12-23 14:16:00|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734963370000|2024-12-23 14:16:10|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734963380000|2024-12-23 14:16:20|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734963390000|2024-12-23 14:16:30|35.81|35.63|35.85|35.67|35.85|35.67|35.81|35.63|4
1734963400000|2024-12-23 14:16:40|35.86|35.68|35.89|35.71|35.89|35.71|35.86|35.68|4
1734963430000|2024-12-23 14:17:10|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734963440000|2024-12-23 14:17:20|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1734963450000|2024-12-23 14:17:30|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|4
1734963460000|2024-12-23 14:17:40|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734963470000|2024-12-23 14:17:50|35.87|35.69|35.86|35.68|35.87|35.69|35.85|35.67|4
1734963480000|2024-12-23 14:18:00|35.85|35.67|35.83|35.65|35.85|35.67|35.83|35.65|3
1734963490000|2024-12-23 14:18:10|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1734963500000|2024-12-23 14:18:20|35.8|35.62|35.79|35.61|35.8|35.62|35.78|35.6|4
1734963510000|2024-12-23 14:18:30|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734963520000|2024-12-23 14:18:40|35.77|35.59|35.77|35.59|35.78|35.6|35.77|35.59|3
1734963540000|2024-12-23 14:19:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1734963550000|2024-12-23 14:19:10|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734963560000|2024-12-23 14:19:20|35.77|35.59|35.79|35.61|35.79|35.61|35.77|35.59|2
1734963570000|2024-12-23 14:19:30|35.78|35.6|35.76|35.58|35.79|35.61|35.76|35.58|5
1734963580000|2024-12-23 14:19:40|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734963590000|2024-12-23 14:19:50|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|4
1734963610000|2024-12-23 14:20:10|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734963620000|2024-12-23 14:20:20|35.76|35.58|35.77|35.59|35.78|35.6|35.76|35.58|4
1734963630000|2024-12-23 14:20:30|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1734963640000|2024-12-23 14:20:40|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1734963650000|2024-12-23 14:20:50|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|7
1734963660000|2024-12-23 14:21:00|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1734963670000|2024-12-23 14:21:10|35.82|35.64|35.82|35.64|35.83|35.65|35.82|35.64|3
1734963680000|2024-12-23 14:21:20|35.81|35.63|35.82|35.64|35.83|35.65|35.81|35.63|4
1734963690000|2024-12-23 14:21:30|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1734963700000|2024-12-23 14:21:40|35.81|35.63|35.81|35.63|35.82|35.64|35.81|35.63|3
1734963710000|2024-12-23 14:21:50|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1734963720000|2024-12-23 14:22:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734963740000|2024-12-23 14:22:20|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734963760000|2024-12-23 14:22:40|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734963770000|2024-12-23 14:22:50|35.86|35.68|35.86|35.68|35.87|35.69|35.86|35.68|3
1734963780000|2024-12-23 14:23:00|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734963790000|2024-12-23 14:23:10|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734963800000|2024-12-23 14:23:20|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734963810000|2024-12-23 14:23:30|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1734963830000|2024-12-23 14:23:50|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734963840000|2024-12-23 14:24:00|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734963850000|2024-12-23 14:24:10|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1734963860000|2024-12-23 14:24:20|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|4
1734963870000|2024-12-23 14:24:30|35.86|35.68|35.83|35.65|35.86|35.68|35.83|35.65|4
1734963880000|2024-12-23 14:24:40|35.84|35.66|35.84|35.66|35.85|35.67|35.84|35.66|3
1734963890000|2024-12-23 14:24:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734963900000|2024-12-23 14:25:00|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734963910000|2024-12-23 14:25:10|35.86|35.68|35.88|35.7|35.88|35.7|35.85|35.67|5
1734963930000|2024-12-23 14:25:30|35.89|35.71|35.87|35.69|35.89|35.71|35.87|35.69|3
1734963940000|2024-12-23 14:25:40|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734963950000|2024-12-23 14:25:50|35.87|35.69|35.87|35.69|35.87|35.69|35.86|35.68|9
1734963970000|2024-12-23 14:26:10|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1734963980000|2024-12-23 14:26:20|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734963990000|2024-12-23 14:26:30|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734964010000|2024-12-23 14:26:50|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734964020000|2024-12-23 14:27:00|35.88|35.7|35.91|35.73|35.91|35.73|35.88|35.7|3
1734964030000|2024-12-23 14:27:10|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734964050000|2024-12-23 14:27:30|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1734964070000|2024-12-23 14:27:50|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734964080000|2024-12-23 14:28:00|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734964090000|2024-12-23 14:28:10|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734964100000|2024-12-23 14:28:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734964110000|2024-12-23 14:28:30|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734964130000|2024-12-23 14:28:50|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734964150000|2024-12-23 14:29:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734964160000|2024-12-23 14:29:20|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734964170000|2024-12-23 14:29:30|35.91|35.73|35.89|35.71|35.91|35.73|35.89|35.71|3
1734964180000|2024-12-23 14:29:40|35.9|35.72|35.9|35.72|35.9|35.72|35.89|35.71|3
1734964190000|2024-12-23 14:29:50|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734964200000|2024-12-23 14:30:00|35.9|35.72|35.9|35.72|35.91|35.73|35.9|35.72|3
1734964210000|2024-12-23 14:30:10|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734964230000|2024-12-23 14:30:30|35.92|35.74|35.95|35.77|35.95|35.77|35.92|35.74|3
1734964240000|2024-12-23 14:30:40|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1734964250000|2024-12-23 14:30:50|35.94|35.76|35.92|35.74|35.94|35.76|35.92|35.74|3
1734964260000|2024-12-23 14:31:00|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1734964270000|2024-12-23 14:31:10|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734964280000|2024-12-23 14:31:20|35.91|35.73|35.91|35.73|35.93|35.75|35.91|35.73|3
1734964290000|2024-12-23 14:31:30|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734964300000|2024-12-23 14:31:40|35.88|35.7|35.85|35.67|35.88|35.7|35.85|35.67|4
1734964310000|2024-12-23 14:31:50|35.84|35.66|35.81|35.63|35.84|35.66|35.81|35.63|4
1734964320000|2024-12-23 14:32:00|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734964340000|2024-12-23 14:32:20|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734964350000|2024-12-23 14:32:30|35.78|35.6|35.8|35.62|35.8|35.62|35.78|35.6|3
1734964370000|2024-12-23 14:32:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734964390000|2024-12-23 14:33:10|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734964420000|2024-12-23 14:33:40|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|3
1734964430000|2024-12-23 14:33:50|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1734964440000|2024-12-23 14:34:00|35.77|35.59|35.74|35.56|35.77|35.59|35.74|35.56|4
1734964450000|2024-12-23 14:34:10|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734964470000|2024-12-23 14:34:30|35.72|35.54|35.68|35.5|35.72|35.54|35.68|35.5|5
1734964480000|2024-12-23 14:34:40|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1734964490000|2024-12-23 14:34:50|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734964500000|2024-12-23 14:35:00|35.66|35.48|35.62|35.44|35.66|35.48|35.62|35.44|4
1734964510000|2024-12-23 14:35:10|35.61|35.43|35.58|35.4|35.61|35.43|35.58|35.4|7
1734964520000|2024-12-23 14:35:20|35.59|35.41|35.64|35.46|35.65|35.47|35.59|35.41|6
1734964530000|2024-12-23 14:35:30|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1734964540000|2024-12-23 14:35:40|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|4
1734964550000|2024-12-23 14:35:50|35.65|35.47|35.65|35.47|35.66|35.48|35.64|35.46|4
1734964560000|2024-12-23 14:36:00|35.66|35.48|35.66|35.48|35.67|35.49|35.65|35.47|4
1734964570000|2024-12-23 14:36:10|35.65|35.47|35.62|35.44|35.66|35.48|35.62|35.44|6
1734964580000|2024-12-23 14:36:20|35.63|35.45|35.63|35.45|35.64|35.46|35.63|35.45|3
1734964590000|2024-12-23 14:36:30|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734964600000|2024-12-23 14:36:40|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1734964610000|2024-12-23 14:36:50|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1734964620000|2024-12-23 14:37:00|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1734964630000|2024-12-23 14:37:10|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1734964640000|2024-12-23 14:37:20|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1734964650000|2024-12-23 14:37:30|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1734964660000|2024-12-23 14:37:40|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1734964670000|2024-12-23 14:37:50|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1734964680000|2024-12-23 14:38:00|35.49|35.31|35.46|35.28|35.49|35.31|35.46|35.28|6
1734964690000|2024-12-23 14:38:10|35.47|35.29|35.49|35.31|35.49|35.31|35.47|35.29|3
1734964700000|2024-12-23 14:38:20|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|6
1734964710000|2024-12-23 14:38:30|35.5|35.32|35.52|35.34|35.52|35.34|35.5|35.32|2
1734964720000|2024-12-23 14:38:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1734964730000|2024-12-23 14:38:50|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1734964740000|2024-12-23 14:39:00|35.51|35.33|35.48|35.3|35.51|35.33|35.48|35.3|4
1734964750000|2024-12-23 14:39:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|4
1734964760000|2024-12-23 14:39:20|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1734964770000|2024-12-23 14:39:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734964790000|2024-12-23 14:39:50|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|5
1734964800000|2024-12-23 14:40:00|35.43|35.25|35.4|35.22|35.43|35.25|35.4|35.22|2
1734964810000|2024-12-23 14:40:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1734964820000|2024-12-23 14:40:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734964830000|2024-12-23 14:40:30|35.37|35.19|35.35|35.17|35.37|35.19|35.35|35.17|3
1734964840000|2024-12-23 14:40:40|35.34|35.16|35.29|35.11|35.34|35.16|35.29|35.11|5
1734964860000|2024-12-23 14:41:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1734964870000|2024-12-23 14:41:10|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|4
1734964880000|2024-12-23 14:41:20|35.28|35.1|35.26|35.08|35.28|35.1|35.26|35.08|3
1734964890000|2024-12-23 14:41:30|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1734964900000|2024-12-23 14:41:40|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1734964910000|2024-12-23 14:41:50|35.28|35.1|35.32|35.14|35.32|35.14|35.28|35.1|6
1734964920000|2024-12-23 14:42:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734964950000|2024-12-23 14:42:30|35.29|35.11|35.25|35.07|35.29|35.11|35.25|35.07|5
1734964960000|2024-12-23 14:42:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1734964970000|2024-12-23 14:42:50|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|2
1734964980000|2024-12-23 14:43:00|35.21|35.03|35.21|35.03|35.22|35.04|35.2|35.02|5
1734964990000|2024-12-23 14:43:10|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1734965040000|2024-12-23 14:44:00|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1734965050000|2024-12-23 14:44:10|35.18|35|35.19|35.01|35.19|35.01|35.18|35|2
1734965060000|2024-12-23 14:44:20|35.21|35.03|35.25|35.07|35.26|35.08|35.21|35.03|5
1734965070000|2024-12-23 14:44:30|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1734965080000|2024-12-23 14:44:40|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1734965090000|2024-12-23 14:44:50|35.2|35.02|35.17|34.99|35.2|35.02|35.17|34.99|6
1734965120000|2024-12-23 14:45:20|35.19|35.01|35.21|35.03|35.21|35.03|35.19|35.01|5
1734965130000|2024-12-23 14:45:30|35.22|35.04|35.24|35.06|35.24|35.06|35.22|35.04|5
1734965140000|2024-12-23 14:45:40|35.26|35.08|35.28|35.1|35.28|35.1|35.26|35.08|3
1734965150000|2024-12-23 14:45:50|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1734965160000|2024-12-23 14:46:00|35.26|35.08|35.2|35.02|35.26|35.08|35.2|35.02|6
1734965170000|2024-12-23 14:46:10|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|5
1734965180000|2024-12-23 14:46:20|35.17|34.99|35.15|34.97|35.17|34.99|35.15|34.97|3
1734965200000|2024-12-23 14:46:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1734965210000|2024-12-23 14:46:50|35.12|34.94|35.11|34.93|35.12|34.94|35.11|34.93|2
1734965220000|2024-12-23 14:47:00|35.12|34.94|35.12|34.94|35.12|34.94|35.11|34.93|3
1734965230000|2024-12-23 14:47:10|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1734965240000|2024-12-23 14:47:20|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1734965250000|2024-12-23 14:47:30|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1734965260000|2024-12-23 14:47:40|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1734965270000|2024-12-23 14:47:50|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1734965280000|2024-12-23 14:48:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1734965290000|2024-12-23 14:48:10|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|4
1734965300000|2024-12-23 14:48:20|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1734965310000|2024-12-23 14:48:30|35.01|34.83|34.99|34.81|35.01|34.83|34.99|34.81|2
1734965320000|2024-12-23 14:48:40|34.98|34.8|34.99|34.81|35|34.82|34.98|34.8|4
1734965330000|2024-12-23 14:48:50|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1734965340000|2024-12-23 14:49:00|34.99|34.81|34.96|34.78|34.99|34.81|34.96|34.78|3
1734965350000|2024-12-23 14:49:10|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1734965360000|2024-12-23 14:49:20|34.95|34.77|34.95|34.77|34.97|34.79|34.95|34.77|7
1734965370000|2024-12-23 14:49:30|34.96|34.78|35.02|34.84|35.02|34.84|34.96|34.78|4
1734965380000|2024-12-23 14:49:40|35|34.82|35.01|34.83|35.01|34.83|35|34.82|2
1734965390000|2024-12-23 14:49:50|35|34.82|35|34.82|35.01|34.83|35|34.82|3
1734965400000|2024-12-23 14:50:00|34.99|34.81|34.95|34.77|34.99|34.81|34.95|34.77|5
1734965410000|2024-12-23 14:50:10|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1734965420000|2024-12-23 14:50:20|34.97|34.79|34.99|34.81|35.01|34.83|34.97|34.79|4
1734965430000|2024-12-23 14:50:30|34.98|34.8|35.01|34.83|35.01|34.83|34.98|34.8|5
1734965440000|2024-12-23 14:50:40|35|34.82|34.98|34.8|35|34.82|34.98|34.8|3
1734965450000|2024-12-23 14:50:50|35|34.82|35.01|34.83|35.01|34.83|34.99|34.81|4
1734965460000|2024-12-23 14:51:00|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1734965470000|2024-12-23 14:51:10|35.01|34.83|34.98|34.8|35.01|34.83|34.98|34.8|6
1734965480000|2024-12-23 14:51:20|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|4
1734965490000|2024-12-23 14:51:30|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|4
1734965520000|2024-12-23 14:52:00|34.93|34.75|35.03|34.85|35.03|34.85|34.93|34.75|8
1734965540000|2024-12-23 14:52:20|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|4
1734965550000|2024-12-23 14:52:30|35|34.82|34.98|34.8|35|34.82|34.98|34.8|3
1734965570000|2024-12-23 14:52:50|34.99|34.81|34.99|34.81|35|34.82|34.99|34.81|3
1734965580000|2024-12-23 14:53:00|34.98|34.8|34.98|34.8|34.99|34.81|34.98|34.8|5
1734965590000|2024-12-23 14:53:10|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1734965600000|2024-12-23 14:53:20|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1734965610000|2024-12-23 14:53:30|34.98|34.8|34.96|34.78|34.98|34.8|34.96|34.78|3
1734965620000|2024-12-23 14:53:40|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|3
1734965630000|2024-12-23 14:53:50|34.94|34.76|34.94|34.76|34.95|34.77|34.94|34.76|3
1734965640000|2024-12-23 14:54:00|34.95|34.77|34.94|34.76|34.95|34.77|34.93|34.75|4
1734965660000|2024-12-23 14:54:20|34.96|34.78|34.98|34.8|34.98|34.8|34.96|34.78|3
1734965670000|2024-12-23 14:54:30|34.99|34.81|35.03|34.85|35.03|34.85|34.99|34.81|4
1734965680000|2024-12-23 14:54:40|35.05|34.87|35.08|34.9|35.08|34.9|35.05|34.87|4
1734965700000|2024-12-23 14:55:00|35.07|34.89|35.01|34.83|35.07|34.89|35.01|34.83|6
1734965710000|2024-12-23 14:55:10|35.02|34.84|35|34.82|35.02|34.84|34.99|34.81|5
1734965720000|2024-12-23 14:55:20|35.01|34.83|35.01|34.83|35.01|34.83|35|34.82|3
1734965730000|2024-12-23 14:55:30|35.02|34.84|35.02|34.84|35.03|34.85|35.02|34.84|3
1734965740000|2024-12-23 14:55:40|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1734965750000|2024-12-23 14:55:50|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1734965760000|2024-12-23 14:56:00|35.02|34.84|35.06|34.88|35.06|34.88|35.02|34.84|6
1734965770000|2024-12-23 14:56:10|35.07|34.89|35.07|34.89|35.07|34.89|35.06|34.88|3
1734965780000|2024-12-23 14:56:20|35.08|34.9|35.08|34.9|35.1|34.92|35.07|34.89|6
1734965790000|2024-12-23 14:56:30|35.07|34.89|35.1|34.92|35.1|34.92|35.06|34.88|6
1734965800000|2024-12-23 14:56:40|35.11|34.93|35.17|34.99|35.17|34.99|35.11|34.93|7
1734965810000|2024-12-23 14:56:50|35.18|35|35.19|35.01|35.19|35.01|35.18|35|2
1734965820000|2024-12-23 14:57:00|35.2|35.02|35.24|35.06|35.25|35.07|35.19|35.01|10
1734965830000|2024-12-23 14:57:10|35.25|35.07|35.23|35.05|35.26|35.08|35.23|35.05|4
1734965840000|2024-12-23 14:57:20|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1734965860000|2024-12-23 14:57:40|35.24|35.06|35.25|35.07|35.25|35.07|35.23|35.05|4
1734965870000|2024-12-23 14:57:50|35.26|35.08|35.29|35.11|35.29|35.11|35.26|35.08|3
1734965880000|2024-12-23 14:58:00|35.3|35.12|35.35|35.17|35.35|35.17|35.3|35.12|4
1734965890000|2024-12-23 14:58:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734965900000|2024-12-23 14:58:20|35.33|35.15|35.26|35.08|35.33|35.15|35.26|35.08|6
1734965910000|2024-12-23 14:58:30|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1734965920000|2024-12-23 14:58:40|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1734965930000|2024-12-23 14:58:50|35.21|35.03|35.21|35.03|35.22|35.04|35.21|35.03|5
1734965940000|2024-12-23 14:59:00|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1734965950000|2024-12-23 14:59:10|35.21|35.03|35.18|35|35.21|35.03|35.18|35|4
1734965960000|2024-12-23 14:59:20|35.2|35.02|35.22|35.04|35.22|35.04|35.2|35.02|5
1734965990000|2024-12-23 14:59:50|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1734966000000|2024-12-23 15:00:00|35.2|35.02|35.18|35|35.21|35.03|35.18|35|7
1734966010000|2024-12-23 15:00:10|35.17|34.99|35.15|34.97|35.17|34.99|35.15|34.97|9
1734966020000|2024-12-23 15:00:20|35.16|34.98|35.14|34.96|35.17|34.99|35.14|34.96|5
1734966030000|2024-12-23 15:00:30|35.16|34.98|35.12|34.94|35.16|34.98|35.12|34.94|5
1734966040000|2024-12-23 15:00:40|35.11|34.93|35.08|34.9|35.11|34.93|35.08|34.9|6
1734966060000|2024-12-23 15:01:00|35.07|34.89|35.08|34.9|35.08|34.9|35.07|34.89|2
1734966070000|2024-12-23 15:01:10|35.09|34.91|35.08|34.9|35.09|34.91|35.07|34.89|4
1734966080000|2024-12-23 15:01:20|35.09|34.91|35.07|34.89|35.09|34.91|35.07|34.89|7
1734966090000|2024-12-23 15:01:30|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|2
1734966100000|2024-12-23 15:01:40|35.04|34.86|35.03|34.85|35.04|34.86|35.02|34.84|4
1734966110000|2024-12-23 15:01:50|35.01|34.83|35.04|34.86|35.04|34.86|35.01|34.83|4
1734966120000|2024-12-23 15:02:00|35.03|34.85|35.01|34.83|35.04|34.86|35.01|34.83|5
1734966130000|2024-12-23 15:02:10|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1734966140000|2024-12-23 15:02:20|35|34.82|35|34.82|35|34.82|34.99|34.81|5
1734966150000|2024-12-23 15:02:30|35.02|34.84|35.06|34.88|35.06|34.88|35|34.82|10
1734966160000|2024-12-23 15:02:40|35.05|34.87|35.01|34.83|35.05|34.87|35.01|34.83|5
1734966180000|2024-12-23 15:03:00|35.02|34.84|35.09|34.91|35.11|34.93|35.02|34.84|12
1734966190000|2024-12-23 15:03:10|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1734966200000|2024-12-23 15:03:20|35.09|34.91|35.13|34.95|35.13|34.95|35.09|34.91|7
1734966210000|2024-12-23 15:03:30|35.14|34.96|35.13|34.95|35.15|34.97|35.12|34.94|8
1734966220000|2024-12-23 15:03:40|35.14|34.96|35.13|34.95|35.14|34.96|35.12|34.94|6
1734966230000|2024-12-23 15:03:50|35.12|34.94|35.12|34.94|35.12|34.94|35.11|34.93|3
1734966240000|2024-12-23 15:04:00|35.11|34.93|35.08|34.9|35.11|34.93|35.07|34.89|8
1734966250000|2024-12-23 15:04:10|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1734966260000|2024-12-23 15:04:20|35.06|34.88|35.03|34.85|35.06|34.88|35.03|34.85|4
1734966270000|2024-12-23 15:04:30|35.04|34.86|35.02|34.84|35.04|34.86|35.02|34.84|3
1734966300000|2024-12-23 15:05:00|35.01|34.83|35|34.82|35.02|34.84|34.99|34.81|6
1734966310000|2024-12-23 15:05:10|35.01|34.83|35.04|34.86|35.05|34.87|35.01|34.83|7
1734966330000|2024-12-23 15:05:30|35.03|34.85|35|34.82|35.03|34.85|35|34.82|4
1734966340000|2024-12-23 15:05:40|34.99|34.81|34.99|34.81|34.99|34.81|34.98|34.8|5
1734966350000|2024-12-23 15:05:50|35|34.82|35.01|34.83|35.01|34.83|35|34.82|2
1734966360000|2024-12-23 15:06:00|35|34.82|35|34.82|35.03|34.85|35|34.82|7
1734966370000|2024-12-23 15:06:10|34.99|34.81|34.99|34.81|35|34.82|34.99|34.81|5
1734966400000|2024-12-23 15:06:40|35|34.82|35|34.82|35|34.82|35|34.82|1
1734966410000|2024-12-23 15:06:50|35.01|34.83|35.03|34.85|35.03|34.85|35.01|34.83|4
1734966420000|2024-12-23 15:07:00|35.02|34.84|35.03|34.85|35.03|34.85|35.02|34.84|2
1734966430000|2024-12-23 15:07:10|35.04|34.86|35.08|34.9|35.08|34.9|35.03|34.85|6
1734966440000|2024-12-23 15:07:20|35.09|34.91|35.1|34.92|35.1|34.92|35.09|34.91|2
1734966450000|2024-12-23 15:07:30|35.08|34.9|35.1|34.92|35.1|34.92|35.08|34.9|3
1734966460000|2024-12-23 15:07:40|35.12|34.94|35.12|34.94|35.13|34.95|35.12|34.94|5
1734966470000|2024-12-23 15:07:50|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1734966480000|2024-12-23 15:08:00|35.1|34.92|35.05|34.87|35.1|34.92|35.05|34.87|7
1734966490000|2024-12-23 15:08:10|35.04|34.86|35.05|34.87|35.05|34.87|35.04|34.86|2
1734966500000|2024-12-23 15:08:20|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1734966510000|2024-12-23 15:08:30|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1734966520000|2024-12-23 15:08:40|35.01|34.83|35.03|34.85|35.03|34.85|35.01|34.83|3
1734966530000|2024-12-23 15:08:50|35.02|34.84|35.02|34.84|35.03|34.85|35.02|34.84|3
1734966540000|2024-12-23 15:09:00|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1734966550000|2024-12-23 15:09:10|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1734966560000|2024-12-23 15:09:20|35.02|34.84|35.06|34.88|35.06|34.88|35.02|34.84|6
1734966590000|2024-12-23 15:09:50|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1734966600000|2024-12-23 15:10:00|35.06|34.88|35.06|34.88|35.07|34.89|35.05|34.87|7
1734966610000|2024-12-23 15:10:10|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1734966620000|2024-12-23 15:10:20|35.04|34.86|35.01|34.83|35.04|34.86|35.01|34.83|3
1734966630000|2024-12-23 15:10:30|35|34.82|34.99|34.81|35|34.82|34.98|34.8|4
1734966640000|2024-12-23 15:10:40|35|34.82|35|34.82|35|34.82|35|34.82|1
1734966660000|2024-12-23 15:11:00|35.02|34.84|35|34.82|35.03|34.85|35|34.82|5
1734966670000|2024-12-23 15:11:10|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1734966680000|2024-12-23 15:11:20|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1734966700000|2024-12-23 15:11:40|34.99|34.81|35|34.82|35|34.82|34.99|34.81|4
1734966710000|2024-12-23 15:11:50|35.02|34.84|35.07|34.89|35.07|34.89|35.02|34.84|8
1734966720000|2024-12-23 15:12:00|35.06|34.88|35.07|34.89|35.08|34.9|35.05|34.87|5
1734966730000|2024-12-23 15:12:10|35.08|34.9|35.09|34.91|35.1|34.92|35.08|34.9|4
1734966740000|2024-12-23 15:12:20|35.11|34.93|35.17|34.99|35.17|34.99|35.11|34.93|5
1734966750000|2024-12-23 15:12:30|35.16|34.98|35.14|34.96|35.16|34.98|35.14|34.96|3
1734966760000|2024-12-23 15:12:40|35.15|34.97|35.18|35|35.18|35|35.15|34.97|4
1734966770000|2024-12-23 15:12:50|35.19|35.01|35.22|35.04|35.22|35.04|35.18|35|6
1734966780000|2024-12-23 15:13:00|35.21|35.03|35.16|34.98|35.21|35.03|35.16|34.98|8
1734966790000|2024-12-23 15:13:10|35.17|34.99|35.19|35.01|35.19|35.01|35.17|34.99|3
1734966810000|2024-12-23 15:13:30|35.2|35.02|35.24|35.06|35.25|35.07|35.19|35.01|9
1734966820000|2024-12-23 15:13:40|35.25|35.07|35.25|35.07|35.26|35.08|35.25|35.07|3
1734966830000|2024-12-23 15:13:50|35.24|35.06|35.22|35.04|35.24|35.06|35.22|35.04|3
1734966840000|2024-12-23 15:14:00|35.21|35.03|35.17|34.99|35.21|35.03|35.17|34.99|5
1734966850000|2024-12-23 15:14:10|35.16|34.98|35.14|34.96|35.16|34.98|35.14|34.96|3
1734966860000|2024-12-23 15:14:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1734966870000|2024-12-23 15:14:30|35.14|34.96|35.1|34.92|35.14|34.96|35.1|34.92|5
1734966880000|2024-12-23 15:14:40|35.11|34.93|35.09|34.91|35.11|34.93|35.09|34.91|3
1734966890000|2024-12-23 15:14:50|35.08|34.9|35.09|34.91|35.09|34.91|35.08|34.9|2
1734966900000|2024-12-23 15:15:00|35.1|34.92|35.1|34.92|35.1|34.92|35.09|34.91|3
1734966910000|2024-12-23 15:15:10|35.11|34.93|35.13|34.95|35.13|34.95|35.1|34.92|6
1734966920000|2024-12-23 15:15:20|35.12|34.94|35.12|34.94|35.12|34.94|35.11|34.93|3
1734966930000|2024-12-23 15:15:30|35.13|34.95|35.18|35|35.18|35|35.13|34.95|4
1734966940000|2024-12-23 15:15:40|35.17|34.99|35.16|34.98|35.17|34.99|35.14|34.96|6
1734966950000|2024-12-23 15:15:50|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|4
1734966960000|2024-12-23 15:16:00|35.17|34.99|35.19|35.01|35.2|35.02|35.16|34.98|9
1734966970000|2024-12-23 15:16:10|35.18|35|35.15|34.97|35.18|35|35.15|34.97|4
1734966980000|2024-12-23 15:16:20|35.14|34.96|35.08|34.9|35.14|34.96|35.08|34.9|7
1734966990000|2024-12-23 15:16:30|35.07|34.89|35.07|34.89|35.08|34.9|35.07|34.89|3
1734967000000|2024-12-23 15:16:40|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|4
1734967030000|2024-12-23 15:17:10|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1734967040000|2024-12-23 15:17:20|35.04|34.86|35.04|34.86|35.04|34.86|35.03|34.85|3
1734967050000|2024-12-23 15:17:30|35.03|34.85|34.99|34.81|35.03|34.85|34.99|34.81|5
1734967060000|2024-12-23 15:17:40|34.98|34.8|34.98|34.8|35|34.82|34.98|34.8|5
1734967070000|2024-12-23 15:17:50|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1734967080000|2024-12-23 15:18:00|34.98|34.8|34.96|34.78|34.98|34.8|34.96|34.78|3
1734967090000|2024-12-23 15:18:10|34.95|34.77|34.95|34.77|34.96|34.78|34.94|34.76|7
1734967100000|2024-12-23 15:18:20|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1734967110000|2024-12-23 15:18:30|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|2
1734967120000|2024-12-23 15:18:40|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|2
1734967150000|2024-12-23 15:19:10|34.9|34.72|34.9|34.72|34.9|34.72|34.89|34.71|5
1734967160000|2024-12-23 15:19:20|34.93|34.75|34.97|34.79|34.97|34.79|34.93|34.75|4
1734967170000|2024-12-23 15:19:30|34.99|34.81|35|34.82|35|34.82|34.98|34.8|3
1734967180000|2024-12-23 15:19:40|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1734967190000|2024-12-23 15:19:50|35|34.82|34.97|34.79|35|34.82|34.97|34.79|5
1734967200000|2024-12-23 15:20:00|34.96|34.78|34.98|34.8|35|34.82|34.96|34.78|6
1734967210000|2024-12-23 15:20:10|34.99|34.81|34.99|34.81|35|34.82|34.98|34.8|7
1734967220000|2024-12-23 15:20:20|35|34.82|35.03|34.85|35.04|34.86|35|34.82|7
1734967230000|2024-12-23 15:20:30|35.04|34.86|35.03|34.85|35.06|34.88|35.03|34.85|7
1734967240000|2024-12-23 15:20:40|35.04|34.86|35.02|34.84|35.05|34.87|35.02|34.84|5
1734967250000|2024-12-23 15:20:50|35.01|34.83|34.99|34.81|35.01|34.83|34.99|34.81|7
1734967260000|2024-12-23 15:21:00|35|34.82|35.01|34.83|35.01|34.83|35|34.82|2
1734967270000|2024-12-23 15:21:10|35.02|34.84|35.08|34.9|35.08|34.9|35.01|34.83|8
1734967280000|2024-12-23 15:21:20|35.09|34.91|35.09|34.91|35.1|34.92|35.08|34.9|5
1734967300000|2024-12-23 15:21:40|35.1|34.92|35.13|34.95|35.13|34.95|35.1|34.92|4
1734967310000|2024-12-23 15:21:50|35.12|34.94|35.11|34.93|35.12|34.94|35.1|34.92|4
1734967320000|2024-12-23 15:22:00|35.1|34.92|35.1|34.92|35.11|34.93|35.1|34.92|7
1734967330000|2024-12-23 15:22:10|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1734967340000|2024-12-23 15:22:20|35.09|34.91|35.09|34.91|35.1|34.92|35.09|34.91|3
1734967350000|2024-12-23 15:22:30|35.08|34.9|35.1|34.92|35.1|34.92|35.08|34.9|3
1734967370000|2024-12-23 15:22:50|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1734967380000|2024-12-23 15:23:00|35.12|34.94|35.14|34.96|35.15|34.97|35.12|34.94|6
1734967390000|2024-12-23 15:23:10|35.17|34.99|35.2|35.02|35.2|35.02|35.16|34.98|7
1734967400000|2024-12-23 15:23:20|35.19|35.01|35.17|34.99|35.19|35.01|35.17|34.99|2
1734967410000|2024-12-23 15:23:30|35.16|34.98|35.17|34.99|35.17|34.99|35.16|34.98|2
1734967420000|2024-12-23 15:23:40|35.18|35|35.22|35.04|35.22|35.04|35.18|35|5
1734967440000|2024-12-23 15:24:00|35.21|35.03|35.18|35|35.21|35.03|35.16|34.98|8
1734967450000|2024-12-23 15:24:10|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|4
1734967470000|2024-12-23 15:24:30|35.15|34.97|35.13|34.95|35.15|34.97|35.13|34.95|3
1734967480000|2024-12-23 15:24:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1734967490000|2024-12-23 15:24:50|35.13|34.95|35.1|34.92|35.13|34.95|35.1|34.92|4
1734967500000|2024-12-23 15:25:00|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1734967510000|2024-12-23 15:25:10|35.06|34.88|35.06|34.88|35.06|34.88|35.05|34.87|3
1734967520000|2024-12-23 15:25:20|35.07|34.89|35.08|34.9|35.1|34.92|35.07|34.89|5
1734967530000|2024-12-23 15:25:30|35.09|34.91|35.1|34.92|35.1|34.92|35.09|34.91|2
1734967540000|2024-12-23 15:25:40|35.11|34.93|35.12|34.94|35.12|34.94|35.11|34.93|4
1734967550000|2024-12-23 15:25:50|35.11|34.93|35.12|34.94|35.12|34.94|35.11|34.93|2
1734967560000|2024-12-23 15:26:00|35.11|34.93|35.12|34.94|35.12|34.94|35.11|34.93|2
1734967570000|2024-12-23 15:26:10|35.11|34.93|35.06|34.88|35.11|34.93|35.06|34.88|6
1734967580000|2024-12-23 15:26:20|35.07|34.89|35.11|34.93|35.11|34.93|35.07|34.89|5
1734967590000|2024-12-23 15:26:30|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1734967600000|2024-12-23 15:26:40|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1734967610000|2024-12-23 15:26:50|35.09|34.91|35.08|34.9|35.1|34.92|35.08|34.9|4
1734967620000|2024-12-23 15:27:00|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1734967630000|2024-12-23 15:27:10|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|4
1734967640000|2024-12-23 15:27:20|35.08|34.9|35.1|34.92|35.11|34.93|35.08|34.9|4
1734967660000|2024-12-23 15:27:40|35.09|34.91|35.1|34.92|35.1|34.92|35.09|34.91|2
1734967670000|2024-12-23 15:27:50|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1734967680000|2024-12-23 15:28:00|35.09|34.91|35.1|34.92|35.1|34.92|35.09|34.91|2
1734967690000|2024-12-23 15:28:10|35.09|34.91|35.1|34.92|35.1|34.92|35.09|34.91|2
1734967700000|2024-12-23 15:28:20|35.09|34.91|35.11|34.93|35.11|34.93|35.09|34.91|3
1734967710000|2024-12-23 15:28:30|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1734967720000|2024-12-23 15:28:40|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1734967730000|2024-12-23 15:28:50|35.1|34.92|35.04|34.86|35.1|34.92|35.04|34.86|7
1734967740000|2024-12-23 15:29:00|35.05|34.87|35.08|34.9|35.09|34.91|35.05|34.87|5
1734967750000|2024-12-23 15:29:10|35.09|34.91|35.12|34.94|35.12|34.94|35.08|34.9|5
1734967760000|2024-12-23 15:29:20|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1734967770000|2024-12-23 15:29:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1734967780000|2024-12-23 15:29:40|35.12|34.94|35.12|34.94|35.12|34.94|35.11|34.93|3
1734967790000|2024-12-23 15:29:50|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1734967800000|2024-12-23 15:30:00|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|6
1734967810000|2024-12-23 15:30:10|35.11|34.93|35.11|34.93|35.11|34.93|35.1|34.92|5
1734967820000|2024-12-23 15:30:20|35.12|34.94|35.1|34.92|35.14|34.96|35.1|34.92|7
1734967830000|2024-12-23 15:30:30|35.09|34.91|35.07|34.89|35.09|34.91|35.07|34.89|6
1734967840000|2024-12-23 15:30:40|35.06|34.88|35.06|34.88|35.06|34.88|35.05|34.87|3
1734967850000|2024-12-23 15:30:50|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1734967860000|2024-12-23 15:31:00|35.06|34.88|35.03|34.85|35.06|34.88|35.03|34.85|4
1734967870000|2024-12-23 15:31:10|35.02|34.84|35.02|34.84|35.03|34.85|35.02|34.84|3
1734967880000|2024-12-23 15:31:20|35.01|34.83|35.02|34.84|35.02|34.84|35.01|34.83|2
1734967890000|2024-12-23 15:31:30|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1734967900000|2024-12-23 15:31:40|35.02|34.84|34.98|34.8|35.02|34.84|34.98|34.8|4
1734967910000|2024-12-23 15:31:50|34.97|34.79|34.98|34.8|34.98|34.8|34.97|34.79|2
1734967920000|2024-12-23 15:32:00|34.99|34.81|34.99|34.81|34.99|34.81|34.98|34.8|3
1734967930000|2024-12-23 15:32:10|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1734967940000|2024-12-23 15:32:20|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1734967950000|2024-12-23 15:32:30|34.98|34.8|35.03|34.85|35.04|34.86|34.98|34.8|5
1734967960000|2024-12-23 15:32:40|35.04|34.86|35.07|34.89|35.07|34.89|35.04|34.86|6
1734967970000|2024-12-23 15:32:50|35.08|34.9|35.08|34.9|35.09|34.91|35.08|34.9|5
1734967980000|2024-12-23 15:33:00|35.09|34.91|35.09|34.91|35.11|34.93|35.09|34.91|4
1734968000000|2024-12-23 15:33:20|35.08|34.9|35.05|34.87|35.08|34.9|35.05|34.87|4
1734968010000|2024-12-23 15:33:30|35.04|34.86|35|34.82|35.04|34.86|35|34.82|7
1734968020000|2024-12-23 15:33:40|35.01|34.83|34.99|34.81|35.01|34.83|34.99|34.81|5
1734968030000|2024-12-23 15:33:50|35|34.82|35|34.82|35|34.82|35|34.82|1
1734968040000|2024-12-23 15:34:00|35.01|34.83|35.01|34.83|35.03|34.85|35|34.82|5
1734968050000|2024-12-23 15:34:10|35|34.82|35|34.82|35|34.82|35|34.82|1
1734968060000|2024-12-23 15:34:20|34.99|34.81|34.97|34.79|34.99|34.81|34.97|34.79|3
1734968070000|2024-12-23 15:34:30|34.96|34.78|34.94|34.76|34.96|34.78|34.94|34.76|3
1734968080000|2024-12-23 15:34:40|34.95|34.77|34.98|34.8|34.98|34.8|34.95|34.77|5
1734968090000|2024-12-23 15:34:50|34.99|34.81|35.04|34.86|35.04|34.86|34.99|34.81|4
1734968100000|2024-12-23 15:35:00|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1734968110000|2024-12-23 15:35:10|35.02|34.84|35.02|34.84|35.04|34.86|35.02|34.84|3
1734968120000|2024-12-23 15:35:20|35|34.82|34.98|34.8|35|34.82|34.98|34.8|3
1734968130000|2024-12-23 15:35:30|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1734968160000|2024-12-23 15:36:00|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|5
1734968170000|2024-12-23 15:36:10|34.93|34.75|34.91|34.73|34.93|34.75|34.91|34.73|3
1734968180000|2024-12-23 15:36:20|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1734968190000|2024-12-23 15:36:30|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1734968210000|2024-12-23 15:36:50|34.91|34.73|34.91|34.73|34.91|34.73|34.9|34.72|5
1734968220000|2024-12-23 15:37:00|34.92|34.74|34.93|34.75|34.93|34.75|34.92|34.74|2
1734968230000|2024-12-23 15:37:10|34.94|34.76|34.99|34.81|34.99|34.81|34.94|34.76|8
1734968240000|2024-12-23 15:37:20|35|34.82|35.05|34.87|35.05|34.87|34.99|34.81|6
1734968250000|2024-12-23 15:37:30|35.03|34.85|35.05|34.87|35.05|34.87|35.03|34.85|2
1734968260000|2024-12-23 15:37:40|35.03|34.85|35.01|34.83|35.04|34.86|35.01|34.83|7
1734968270000|2024-12-23 15:37:50|35.02|34.84|35.01|34.83|35.02|34.84|35|34.82|4
1734968280000|2024-12-23 15:38:00|35|34.82|35|34.82|35.01|34.83|35|34.82|5
1734968290000|2024-12-23 15:38:10|35.01|34.83|35.01|34.83|35.02|34.84|35.01|34.83|5
1734968300000|2024-12-23 15:38:20|35|34.82|35.04|34.86|35.04|34.86|35|34.82|6
1734968310000|2024-12-23 15:38:30|35.05|34.87|35.05|34.87|35.06|34.88|35.05|34.87|3
1734968320000|2024-12-23 15:38:40|35.06|34.88|35.09|34.91|35.09|34.91|35.06|34.88|4
1734968330000|2024-12-23 15:38:50|35.1|34.92|35.12|34.94|35.12|34.94|35.1|34.92|3
1734968340000|2024-12-23 15:39:00|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1734968350000|2024-12-23 15:39:10|35.12|34.94|35.11|34.93|35.13|34.95|35.11|34.93|8
1734968360000|2024-12-23 15:39:20|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1734968370000|2024-12-23 15:39:30|35.09|34.91|35.09|34.91|35.09|34.91|35.08|34.9|3
1734968390000|2024-12-23 15:39:50|35.08|34.9|35.07|34.89|35.08|34.9|35.06|34.88|6
1734968400000|2024-12-23 15:40:00|35.06|34.88|35.03|34.85|35.06|34.88|35.03|34.85|4
1734968430000|2024-12-23 15:40:30|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1734968440000|2024-12-23 15:40:40|35|34.82|34.96|34.78|35|34.82|34.96|34.78|5
1734968450000|2024-12-23 15:40:50|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|3
1734968460000|2024-12-23 15:41:00|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1734968470000|2024-12-23 15:41:10|34.97|34.79|34.99|34.81|34.99|34.81|34.97|34.79|5
1734968480000|2024-12-23 15:41:20|35|34.82|35|34.82|35|34.82|35|34.82|1
1734968510000|2024-12-23 15:41:50|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1734968520000|2024-12-23 15:42:00|35|34.82|35|34.82|35|34.82|34.99|34.81|3
1734968530000|2024-12-23 15:42:10|35.01|34.83|34.99|34.81|35.01|34.83|34.99|34.81|3
1734968540000|2024-12-23 15:42:20|34.98|34.8|34.95|34.77|34.98|34.8|34.95|34.77|4
1734968550000|2024-12-23 15:42:30|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1734968580000|2024-12-23 15:43:00|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1734968600000|2024-12-23 15:43:20|34.94|34.76|34.95|34.77|34.95|34.77|34.93|34.75|4
1734968610000|2024-12-23 15:43:30|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|4
1734968620000|2024-12-23 15:43:40|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|2
1734968630000|2024-12-23 15:43:50|34.98|34.8|34.98|34.8|34.98|34.8|34.97|34.79|3
1734968640000|2024-12-23 15:44:00|34.97|34.79|34.98|34.8|34.98|34.8|34.97|34.79|2
1734968650000|2024-12-23 15:44:10|34.99|34.81|35.02|34.84|35.02|34.84|34.99|34.81|4
1734968660000|2024-12-23 15:44:20|35.01|34.83|34.99|34.81|35.03|34.85|34.99|34.81|8
1734968670000|2024-12-23 15:44:30|34.98|34.8|34.98|34.8|34.98|34.8|34.97|34.79|3
1734968680000|2024-12-23 15:44:40|34.99|34.81|34.98|34.8|34.99|34.81|34.98|34.8|2
1734968690000|2024-12-23 15:44:50|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1734968720000|2024-12-23 15:45:20|34.98|34.8|35|34.82|35|34.82|34.98|34.8|3
1734968730000|2024-12-23 15:45:30|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1734968740000|2024-12-23 15:45:40|34.96|34.78|34.98|34.8|34.98|34.8|34.95|34.77|4
1734968750000|2024-12-23 15:45:50|34.99|34.81|35.01|34.83|35.01|34.83|34.99|34.81|3
1734968760000|2024-12-23 15:46:00|35|34.82|34.99|34.81|35|34.82|34.98|34.8|4
1734968770000|2024-12-23 15:46:10|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1734968780000|2024-12-23 15:46:20|35|34.82|35|34.82|35|34.82|34.99|34.81|3
1734968790000|2024-12-23 15:46:30|35.01|34.83|35.01|34.83|35.01|34.83|35|34.82|7
1734968800000|2024-12-23 15:46:40|35|34.82|35|34.82|35.01|34.83|35|34.82|3
1734968810000|2024-12-23 15:46:50|34.99|34.81|34.99|34.81|35|34.82|34.99|34.81|5
1734968820000|2024-12-23 15:47:00|35|34.82|34.97|34.79|35|34.82|34.97|34.79|4
1734968830000|2024-12-23 15:47:10|34.98|34.8|34.98|34.8|34.98|34.8|34.97|34.79|3
1734968840000|2024-12-23 15:47:20|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1734968850000|2024-12-23 15:47:30|34.96|34.78|34.97|34.79|34.97|34.79|34.95|34.77|8
1734968860000|2024-12-23 15:47:40|34.99|34.81|35.02|34.84|35.02|34.84|34.99|34.81|6
1734968870000|2024-12-23 15:47:50|35.04|34.86|35.04|34.86|35.04|34.86|35.03|34.85|3
1734968880000|2024-12-23 15:48:00|35.05|34.87|35.07|34.89|35.07|34.89|35.05|34.87|3
1734968890000|2024-12-23 15:48:10|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|2
1734968900000|2024-12-23 15:48:20|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|2
1734968910000|2024-12-23 15:48:30|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|4
1734968920000|2024-12-23 15:48:40|35.08|34.9|35.11|34.93|35.11|34.93|35.08|34.9|4
1734968930000|2024-12-23 15:48:50|35.12|34.94|35.13|34.95|35.13|34.95|35.12|34.94|2
1734968940000|2024-12-23 15:49:00|35.12|34.94|35.11|34.93|35.12|34.94|35.1|34.92|6
1734968950000|2024-12-23 15:49:10|35.1|34.92|35.11|34.93|35.11|34.93|35.1|34.92|2
1734968960000|2024-12-23 15:49:20|35.13|34.95|35.1|34.92|35.13|34.95|35.1|34.92|6
1734968970000|2024-12-23 15:49:30|35.11|34.93|35.11|34.93|35.11|34.93|35.08|34.9|9
1734968980000|2024-12-23 15:49:40|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1734968990000|2024-12-23 15:49:50|35.08|34.9|35.1|34.92|35.1|34.92|35.08|34.9|5
1734969000000|2024-12-23 15:50:00|35.09|34.91|35.09|34.91|35.1|34.92|35.08|34.9|5
1734969010000|2024-12-23 15:50:10|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1734969020000|2024-12-23 15:50:20|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|6
1734969040000|2024-12-23 15:50:40|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1734969050000|2024-12-23 15:50:50|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1734969060000|2024-12-23 15:51:00|35.03|34.85|35|34.82|35.03|34.85|35|34.82|4
1734969070000|2024-12-23 15:51:10|35.01|34.83|34.98|34.8|35.02|34.84|34.98|34.8|8
1734969110000|2024-12-23 15:51:50|34.97|34.79|34.98|34.8|34.98|34.8|34.97|34.79|2
1734969120000|2024-12-23 15:52:00|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1734969130000|2024-12-23 15:52:10|34.98|34.8|34.96|34.78|34.98|34.8|34.96|34.78|3
1734969140000|2024-12-23 15:52:20|34.97|34.79|34.96|34.78|34.98|34.8|34.96|34.78|4
1734969150000|2024-12-23 15:52:30|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|5
1734969160000|2024-12-23 15:52:40|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1734969170000|2024-12-23 15:52:50|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1734969180000|2024-12-23 15:53:00|34.93|34.75|34.98|34.8|34.98|34.8|34.93|34.75|5
1734969190000|2024-12-23 15:53:10|34.99|34.81|34.98|34.8|35|34.82|34.97|34.79|5
1734969200000|2024-12-23 15:53:20|34.97|34.79|34.96|34.78|34.98|34.8|34.96|34.78|4
1734969210000|2024-12-23 15:53:30|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1734969220000|2024-12-23 15:53:40|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|3
1734969230000|2024-12-23 15:53:50|34.96|34.78|34.96|34.78|34.97|34.79|34.95|34.77|5
1734969240000|2024-12-23 15:54:00|34.97|34.79|35.01|34.83|35.01|34.83|34.97|34.79|4
1734969260000|2024-12-23 15:54:20|35.02|34.84|35.02|34.84|35.02|34.84|35.01|34.83|3
1734969270000|2024-12-23 15:54:30|35.01|34.83|35.01|34.83|35.01|34.83|35|34.82|5
1734969280000|2024-12-23 15:54:40|35|34.82|35|34.82|35|34.82|34.99|34.81|5
1734969300000|2024-12-23 15:55:00|35.01|34.83|35.05|34.87|35.05|34.87|35.01|34.83|5
1734969310000|2024-12-23 15:55:10|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|2
1734969320000|2024-12-23 15:55:20|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1734969330000|2024-12-23 15:55:30|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1734969340000|2024-12-23 15:55:40|35.06|34.88|35.09|34.91|35.09|34.91|35.06|34.88|4
1734969350000|2024-12-23 15:55:50|35.08|34.9|35.1|34.92|35.1|34.92|35.08|34.9|3
1734969360000|2024-12-23 15:56:00|35.09|34.91|35.06|34.88|35.09|34.91|35.06|34.88|4
1734969370000|2024-12-23 15:56:10|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1734969380000|2024-12-23 15:56:20|35.02|34.84|35.03|34.85|35.04|34.86|35.02|34.84|3
1734969390000|2024-12-23 15:56:30|35.04|34.86|34.99|34.81|35.04|34.86|34.99|34.81|8
1734969400000|2024-12-23 15:56:40|35|34.82|35.01|34.83|35.01|34.83|34.99|34.81|4
1734969410000|2024-12-23 15:56:50|35|34.82|35.01|34.83|35.01|34.83|34.99|34.81|6
1734969420000|2024-12-23 15:57:00|34.99|34.81|35|34.82|35|34.82|34.99|34.81|2
1734969430000|2024-12-23 15:57:10|34.99|34.81|34.98|34.8|34.99|34.81|34.98|34.8|4
1734969440000|2024-12-23 15:57:20|34.97|34.79|34.98|34.8|34.98|34.8|34.97|34.79|4
1734969450000|2024-12-23 15:57:30|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1734969460000|2024-12-23 15:57:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1734969470000|2024-12-23 15:57:50|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1734969480000|2024-12-23 15:58:00|34.94|34.76|34.96|34.78|34.96|34.78|34.94|34.76|5
1734969490000|2024-12-23 15:58:10|34.95|34.77|34.94|34.76|34.96|34.78|34.94|34.76|6
1734969500000|2024-12-23 15:58:20|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1734969520000|2024-12-23 15:58:40|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1734969530000|2024-12-23 15:58:50|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|2
1734969590000|2024-12-23 15:59:50|34.94|34.76|34.95|34.77|34.96|34.78|34.94|34.76|4
1734969600000|2024-12-23 16:00:00|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1734969610000|2024-12-23 16:00:10|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|5
1734969620000|2024-12-23 16:00:20|34.95|34.77|34.93|34.75|34.95|34.77|34.93|34.75|3
1734969630000|2024-12-23 16:00:30|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1734969640000|2024-12-23 16:00:40|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|6
1734969650000|2024-12-23 16:00:50|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1734969660000|2024-12-23 16:01:00|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1734969670000|2024-12-23 16:01:10|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|6
1734969700000|2024-12-23 16:01:40|34.92|34.74|34.97|34.79|34.97|34.79|34.92|34.74|5
1734969710000|2024-12-23 16:01:50|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1734969720000|2024-12-23 16:02:00|34.98|34.8|34.98|34.8|34.99|34.81|34.97|34.79|5
1734969730000|2024-12-23 16:02:10|34.99|34.81|34.99|34.81|34.99|34.81|34.98|34.8|3
1734969740000|2024-12-23 16:02:20|35|34.82|35|34.82|35|34.82|35|34.82|1
1734969750000|2024-12-23 16:02:30|35.01|34.83|34.99|34.81|35.01|34.83|34.99|34.81|3
1734969760000|2024-12-23 16:02:40|35|34.82|35.01|34.83|35.02|34.84|35|34.82|4
1734969770000|2024-12-23 16:02:50|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1734969780000|2024-12-23 16:03:00|35|34.82|35|34.82|35|34.82|34.99|34.81|3
1734969790000|2024-12-23 16:03:10|35.01|34.83|35.02|34.84|35.03|34.85|35.01|34.83|3
1734969800000|2024-12-23 16:03:20|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|4
1734969810000|2024-12-23 16:03:30|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1734969820000|2024-12-23 16:03:40|35.02|34.84|34.99|34.81|35.02|34.84|34.99|34.81|3
1734969830000|2024-12-23 16:03:50|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1734969840000|2024-12-23 16:04:00|35|34.82|35.02|34.84|35.02|34.84|35|34.82|2
1734969850000|2024-12-23 16:04:10|35|34.82|35.01|34.83|35.02|34.84|35|34.82|4
1734969860000|2024-12-23 16:04:20|35|34.82|35|34.82|35|34.82|35|34.82|1
1734969870000|2024-12-23 16:04:30|35.01|34.83|35.04|34.86|35.04|34.86|35.01|34.83|5
1734969880000|2024-12-23 16:04:40|35.03|34.85|35.05|34.87|35.05|34.87|35.03|34.85|3
1734969890000|2024-12-23 16:04:50|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|2
1734969900000|2024-12-23 16:05:00|35.08|34.9|35.09|34.91|35.09|34.91|35.08|34.9|4
1734969910000|2024-12-23 16:05:10|35.1|34.92|35.11|34.93|35.12|34.94|35.1|34.92|6
1734969920000|2024-12-23 16:05:20|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1734969930000|2024-12-23 16:05:30|35.11|34.93|35.07|34.89|35.11|34.93|35.07|34.89|7
1734969940000|2024-12-23 16:05:40|35.06|34.88|35.03|34.85|35.06|34.88|35.03|34.85|6
1734969960000|2024-12-23 16:06:00|35.04|34.86|35.05|34.87|35.05|34.87|35.04|34.86|6
1734969970000|2024-12-23 16:06:10|35.07|34.89|35.1|34.92|35.1|34.92|35.07|34.89|4
1734969990000|2024-12-23 16:06:30|35.09|34.91|35.1|34.92|35.1|34.92|35.09|34.91|2
1734970010000|2024-12-23 16:06:50|35.11|34.93|35.06|34.88|35.11|34.93|35.06|34.88|9
1734970020000|2024-12-23 16:07:00|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1734970030000|2024-12-23 16:07:10|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|4
1734970040000|2024-12-23 16:07:20|35.05|34.87|35.02|34.84|35.05|34.87|35.02|34.84|6
1734970050000|2024-12-23 16:07:30|35.03|34.85|34.98|34.8|35.03|34.85|34.98|34.8|6
1734970060000|2024-12-23 16:07:40|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1734970070000|2024-12-23 16:07:50|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1734970080000|2024-12-23 16:08:00|34.99|34.81|35.03|34.85|35.03|34.85|34.99|34.81|5
1734970090000|2024-12-23 16:08:10|35.01|34.83|35.03|34.85|35.03|34.85|35.01|34.83|3
1734970100000|2024-12-23 16:08:20|35.04|34.86|35.01|34.83|35.04|34.86|35.01|34.83|6
1734970110000|2024-12-23 16:08:30|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1734970120000|2024-12-23 16:08:40|34.98|34.8|35|34.82|35|34.82|34.98|34.8|3
1734970130000|2024-12-23 16:08:50|35.01|34.83|35|34.82|35.01|34.83|35|34.82|4
1734970140000|2024-12-23 16:09:00|35.01|34.83|35|34.82|35.01|34.83|34.99|34.81|4
1734970150000|2024-12-23 16:09:10|34.99|34.81|34.98|34.8|34.99|34.81|34.97|34.79|4
1734970160000|2024-12-23 16:09:20|34.97|34.79|34.97|34.79|34.98|34.8|34.96|34.78|5
1734970170000|2024-12-23 16:09:30|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1734970180000|2024-12-23 16:09:40|34.99|34.81|35.02|34.84|35.02|34.84|34.99|34.81|4
1734970190000|2024-12-23 16:09:50|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1734970200000|2024-12-23 16:10:00|35|34.82|34.96|34.78|35|34.82|34.95|34.77|9
1734970210000|2024-12-23 16:10:10|34.95|34.77|34.96|34.78|34.96|34.78|34.94|34.76|6
1734970220000|2024-12-23 16:10:20|34.95|34.77|34.97|34.79|34.97|34.79|34.95|34.77|3
1734970230000|2024-12-23 16:10:30|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1734970240000|2024-12-23 16:10:40|35|34.82|35.01|34.83|35.01|34.83|34.99|34.81|4
1734970250000|2024-12-23 16:10:50|35.02|34.84|35.05|34.87|35.05|34.87|35.02|34.84|4
1734970260000|2024-12-23 16:11:00|35.06|34.88|35.05|34.87|35.07|34.89|35.05|34.87|8
1734970270000|2024-12-23 16:11:10|35.04|34.86|35.02|34.84|35.04|34.86|35.02|34.84|3
1734970280000|2024-12-23 16:11:20|35.03|34.85|35.04|34.86|35.05|34.87|35.03|34.85|4
1734970290000|2024-12-23 16:11:30|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1734970300000|2024-12-23 16:11:40|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1734970310000|2024-12-23 16:11:50|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|2
1734970320000|2024-12-23 16:12:00|35.04|34.86|35.04|34.86|35.05|34.87|35.04|34.86|3
1734970330000|2024-12-23 16:12:10|35.03|34.85|35.06|34.88|35.06|34.88|35.03|34.85|4
1734970340000|2024-12-23 16:12:20|35.07|34.89|35.1|34.92|35.1|34.92|35.07|34.89|6
1734970350000|2024-12-23 16:12:30|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1734970360000|2024-12-23 16:12:40|35.09|34.91|35.08|34.9|35.09|34.91|35.07|34.89|12
1734970380000|2024-12-23 16:13:00|35.07|34.89|35.07|34.89|35.08|34.9|35.07|34.89|3
1734970390000|2024-12-23 16:13:10|35.06|34.88|35.03|34.85|35.06|34.88|35.03|34.85|4
1734970400000|2024-12-23 16:13:20|35.02|34.84|35.04|34.86|35.04|34.86|35.02|34.84|6
1734970410000|2024-12-23 16:13:30|35.03|34.85|35.06|34.88|35.06|34.88|35.03|34.85|6
1734970420000|2024-12-23 16:13:40|35.05|34.87|35.07|34.89|35.07|34.89|35.05|34.87|5
1734970430000|2024-12-23 16:13:50|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|2
1734970440000|2024-12-23 16:14:00|35.06|34.88|35.06|34.88|35.07|34.89|35.06|34.88|3
1734970460000|2024-12-23 16:14:20|35.05|34.87|35.06|34.88|35.06|34.88|35.04|34.86|4
1734970470000|2024-12-23 16:14:30|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1734970480000|2024-12-23 16:14:40|35.05|34.87|35.05|34.87|35.06|34.88|35.05|34.87|3
1734970510000|2024-12-23 16:15:10|35.06|34.88|35.08|34.9|35.09|34.91|35.06|34.88|5
1734970530000|2024-12-23 16:15:30|35.09|34.91|35.12|34.94|35.12|34.94|35.09|34.91|3
1734970540000|2024-12-23 16:15:40|35.13|34.95|35.15|34.97|35.15|34.97|35.13|34.95|3
1734970550000|2024-12-23 16:15:50|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|2
1734970570000|2024-12-23 16:16:10|35.12|34.94|35.1|34.92|35.12|34.94|35.1|34.92|5
1734970580000|2024-12-23 16:16:20|35.09|34.91|35.1|34.92|35.1|34.92|35.09|34.91|2
1734970600000|2024-12-23 16:16:40|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1734970610000|2024-12-23 16:16:50|35.08|34.9|35.08|34.9|35.09|34.91|35.08|34.9|5
1734970620000|2024-12-23 16:17:00|35.06|34.88|35.07|34.89|35.08|34.9|35.06|34.88|4
1734970630000|2024-12-23 16:17:10|35.08|34.9|35.09|34.91|35.09|34.91|35.08|34.9|2
1734970640000|2024-12-23 16:17:20|35.08|34.9|35.09|34.91|35.09|34.91|35.08|34.9|4
1734970650000|2024-12-23 16:17:30|35.08|34.9|35.06|34.88|35.08|34.9|35.06|34.88|3
1734970660000|2024-12-23 16:17:40|35.07|34.89|35.06|34.88|35.07|34.89|35.05|34.87|3
1734970670000|2024-12-23 16:17:50|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1734970680000|2024-12-23 16:18:00|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1734970690000|2024-12-23 16:18:10|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1734970710000|2024-12-23 16:18:30|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|4
1734970720000|2024-12-23 16:18:40|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1734970730000|2024-12-23 16:18:50|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1734970740000|2024-12-23 16:19:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1734970750000|2024-12-23 16:19:10|35.04|34.86|35.02|34.84|35.04|34.86|35.02|34.84|3
1734970760000|2024-12-23 16:19:20|35.01|34.83|35.01|34.83|35.01|34.83|35|34.82|5
1734970770000|2024-12-23 16:19:30|35.03|34.85|35.06|34.88|35.06|34.88|35.03|34.85|6
1734970780000|2024-12-23 16:19:40|35.07|34.89|35.09|34.91|35.11|34.93|35.07|34.89|7
1734970790000|2024-12-23 16:19:50|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1734970800000|2024-12-23 16:20:00|35.07|34.89|35.04|34.86|35.07|34.89|35.04|34.86|4
1734970810000|2024-12-23 16:20:10|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|4
1734970820000|2024-12-23 16:20:20|35.07|34.89|35.06|34.88|35.07|34.89|35.05|34.87|4
1734970830000|2024-12-23 16:20:30|35.07|34.89|35.07|34.89|35.1|34.92|35.07|34.89|6
1734970840000|2024-12-23 16:20:40|35.08|34.9|35.11|34.93|35.11|34.93|35.07|34.89|5
1734970850000|2024-12-23 16:20:50|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1734970860000|2024-12-23 16:21:00|35.13|34.95|35.13|34.95|35.13|34.95|35.12|34.94|3
1734970870000|2024-12-23 16:21:10|35.14|34.96|35.14|34.96|35.14|34.96|35.13|34.95|3
1734970880000|2024-12-23 16:21:20|35.15|34.97|35.15|34.97|35.15|34.97|35.14|34.96|3
1734970890000|2024-12-23 16:21:30|35.14|34.96|35.11|34.93|35.14|34.96|35.11|34.93|6
1734970900000|2024-12-23 16:21:40|35.1|34.92|35.05|34.87|35.1|34.92|35.05|34.87|8
1734970910000|2024-12-23 16:21:50|35.06|34.88|35.06|34.88|35.07|34.89|35.06|34.88|3
1734970920000|2024-12-23 16:22:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1734970930000|2024-12-23 16:22:10|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|2
1734970940000|2024-12-23 16:22:20|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1734970960000|2024-12-23 16:22:40|35.03|34.85|35.03|34.85|35.03|34.85|35.02|34.84|3
1734970970000|2024-12-23 16:22:50|35.02|34.84|35.03|34.85|35.03|34.85|35.02|34.84|2
1734970980000|2024-12-23 16:23:00|35.02|34.84|35.03|34.85|35.03|34.85|35.02|34.84|4
1734970990000|2024-12-23 16:23:10|35.02|34.84|35.02|34.84|35.03|34.85|35.02|34.84|5
1734971000000|2024-12-23 16:23:20|35.03|34.85|35.02|34.84|35.03|34.85|35.01|34.83|4
1734971010000|2024-12-23 16:23:30|35.04|34.86|35.02|34.84|35.04|34.86|35.02|34.84|2
1734971020000|2024-12-23 16:23:40|35.03|34.85|35.03|34.85|35.03|34.85|35.02|34.84|5
1734971030000|2024-12-23 16:23:50|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|2
1734971040000|2024-12-23 16:24:00|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1734971050000|2024-12-23 16:24:10|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1734971060000|2024-12-23 16:24:20|35.01|34.83|35.01|34.83|35.02|34.84|35|34.82|5
1734971070000|2024-12-23 16:24:30|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|2
1734971080000|2024-12-23 16:24:40|35.02|34.84|35.05|34.87|35.05|34.87|35.02|34.84|3
1734971090000|2024-12-23 16:24:50|35.06|34.88|35.06|34.88|35.06|34.88|35.05|34.87|3
1734971100000|2024-12-23 16:25:00|35.05|34.87|35.05|34.87|35.06|34.88|35.05|34.87|3
1734971110000|2024-12-23 16:25:10|35.06|34.88|35.07|34.89|35.08|34.9|35.06|34.88|4
1734971120000|2024-12-23 16:25:20|35.08|34.9|35.09|34.91|35.09|34.91|35.08|34.9|2
1734971130000|2024-12-23 16:25:30|35.1|34.92|35.1|34.92|35.12|34.94|35.1|34.92|3
1734971140000|2024-12-23 16:25:40|35.12|34.94|35.13|34.95|35.13|34.95|35.12|34.94|2
1734971150000|2024-12-23 16:25:50|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1734971160000|2024-12-23 16:26:00|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1734971170000|2024-12-23 16:26:10|35.15|34.97|35.14|34.96|35.16|34.98|35.14|34.96|6
1734971180000|2024-12-23 16:26:20|35.15|34.97|35.17|34.99|35.17|34.99|35.14|34.96|4
1734971190000|2024-12-23 16:26:30|35.18|35|35.2|35.02|35.2|35.02|35.18|35|3
1734971200000|2024-12-23 16:26:40|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|4
1734971220000|2024-12-23 16:27:00|35.22|35.04|35.23|35.05|35.23|35.05|35.21|35.03|4
1734971230000|2024-12-23 16:27:10|35.24|35.06|35.24|35.06|35.24|35.06|35.23|35.05|3
1734971240000|2024-12-23 16:27:20|35.26|35.08|35.28|35.1|35.28|35.1|35.26|35.08|3
1734971250000|2024-12-23 16:27:30|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1734971260000|2024-12-23 16:27:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1734971280000|2024-12-23 16:28:00|35.3|35.12|35.28|35.1|35.32|35.14|35.27|35.09|6
1734971290000|2024-12-23 16:28:10|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1734971300000|2024-12-23 16:28:20|35.3|35.12|35.28|35.1|35.3|35.12|35.28|35.1|3
1734971310000|2024-12-23 16:28:30|35.29|35.11|35.25|35.07|35.29|35.11|35.25|35.07|5
1734971320000|2024-12-23 16:28:40|35.26|35.08|35.26|35.08|35.27|35.09|35.25|35.07|7
1734971330000|2024-12-23 16:28:50|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1734971340000|2024-12-23 16:29:00|35.23|35.05|35.23|35.05|35.23|35.05|35.22|35.04|3
1734971350000|2024-12-23 16:29:10|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1734971360000|2024-12-23 16:29:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1734971370000|2024-12-23 16:29:30|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1734971380000|2024-12-23 16:29:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1734971390000|2024-12-23 16:29:50|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1734971400000|2024-12-23 16:30:00|35.27|35.09|35.25|35.07|35.27|35.09|35.24|35.06|5
1734971410000|2024-12-23 16:30:10|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1734971420000|2024-12-23 16:30:20|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1734971440000|2024-12-23 16:30:40|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1734971450000|2024-12-23 16:30:50|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1734971460000|2024-12-23 16:31:00|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1734971470000|2024-12-23 16:31:10|35.24|35.06|35.21|35.03|35.24|35.06|35.21|35.03|4
1734971480000|2024-12-23 16:31:20|35.2|35.02|35.18|35|35.2|35.02|35.18|35|3
1734971490000|2024-12-23 16:31:30|35.2|35.02|35.21|35.03|35.23|35.05|35.2|35.02|8
1734971500000|2024-12-23 16:31:40|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|4
1734971510000|2024-12-23 16:31:50|35.18|35|35.16|34.98|35.18|35|35.16|34.98|5
1734971520000|2024-12-23 16:32:00|35.15|34.97|35.17|34.99|35.17|34.99|35.15|34.97|3
1734971530000|2024-12-23 16:32:10|35.16|34.98|35.14|34.96|35.17|34.99|35.14|34.96|5
1734971550000|2024-12-23 16:32:30|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|6
1734971560000|2024-12-23 16:32:40|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1734971570000|2024-12-23 16:32:50|35.16|34.98|35.18|35|35.18|35|35.16|34.98|3
1734971580000|2024-12-23 16:33:00|35.19|35.01|35.18|35|35.2|35.02|35.18|35|4
1734971590000|2024-12-23 16:33:10|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1734971600000|2024-12-23 16:33:20|35.17|34.99|35.15|34.97|35.17|34.99|35.15|34.97|3
1734971610000|2024-12-23 16:33:30|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|4
1734971630000|2024-12-23 16:33:50|35.14|34.96|35.09|34.91|35.14|34.96|35.09|34.91|6
1734971640000|2024-12-23 16:34:00|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1734971650000|2024-12-23 16:34:10|35.09|34.91|35.11|34.93|35.11|34.93|35.09|34.91|2
1734971670000|2024-12-23 16:34:30|35.1|34.92|35.11|34.93|35.11|34.93|35.09|34.91|8
1734971680000|2024-12-23 16:34:40|35.12|34.94|35.11|34.93|35.12|34.94|35.11|34.93|2
1734971700000|2024-12-23 16:35:00|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1734971710000|2024-12-23 16:35:10|35.11|34.93|35.14|34.96|35.15|34.97|35.11|34.93|7
1734971720000|2024-12-23 16:35:20|35.15|34.97|35.17|34.99|35.17|34.99|35.15|34.97|3
1734971730000|2024-12-23 16:35:30|35.18|35|35.2|35.02|35.2|35.02|35.18|35|3
1734971740000|2024-12-23 16:35:40|35.19|35.01|35.18|35|35.2|35.02|35.18|35|4
1734971750000|2024-12-23 16:35:50|35.17|34.99|35.18|35|35.18|35|35.17|34.99|4
1734971760000|2024-12-23 16:36:00|35.16|34.98|35.15|34.97|35.16|34.98|35.14|34.96|4
1734971770000|2024-12-23 16:36:10|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|4
1734971790000|2024-12-23 16:36:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1734971800000|2024-12-23 16:36:40|35.15|34.97|35.17|34.99|35.17|34.99|35.15|34.97|4
1734971810000|2024-12-23 16:36:50|35.18|35|35.2|35.02|35.21|35.03|35.17|34.99|6
1734971820000|2024-12-23 16:37:00|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1734971830000|2024-12-23 16:37:10|35.19|35.01|35.19|35.01|35.2|35.02|35.19|35.01|5
1734971840000|2024-12-23 16:37:20|35.18|35|35.18|35|35.19|35.01|35.18|35|3
1734971850000|2024-12-23 16:37:30|35.19|35.01|35.22|35.04|35.22|35.04|35.18|35|6
1734971860000|2024-12-23 16:37:40|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1734971870000|2024-12-23 16:37:50|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1734971880000|2024-12-23 16:38:00|35.2|35.02|35.2|35.02|35.2|35.02|35.19|35.01|3
1734971890000|2024-12-23 16:38:10|35.19|35.01|35.2|35.02|35.21|35.03|35.19|35.01|4
1734971900000|2024-12-23 16:38:20|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1734971910000|2024-12-23 16:38:30|35.23|35.05|35.24|35.06|35.25|35.07|35.23|35.05|6
1734971920000|2024-12-23 16:38:40|35.23|35.05|35.2|35.02|35.23|35.05|35.2|35.02|4
1734971930000|2024-12-23 16:38:50|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|2
1734971940000|2024-12-23 16:39:00|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|4
1734971950000|2024-12-23 16:39:10|35.19|35.01|35.21|35.03|35.21|35.03|35.19|35.01|3
1734971960000|2024-12-23 16:39:20|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1734971970000|2024-12-23 16:39:30|35.18|35|35.15|34.97|35.18|35|35.15|34.97|4
1734971980000|2024-12-23 16:39:40|35.16|34.98|35.16|34.98|35.18|35|35.16|34.98|6
1734971990000|2024-12-23 16:39:50|35.17|34.99|35.17|34.99|35.17|34.99|35.16|34.98|5
1734972000000|2024-12-23 16:40:00|35.16|34.98|35.16|34.98|35.16|34.98|35.15|34.97|5
1734972010000|2024-12-23 16:40:10|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1734972020000|2024-12-23 16:40:20|35.16|34.98|35.17|34.99|35.18|35|35.16|34.98|4
1734972030000|2024-12-23 16:40:30|35.16|34.98|35.14|34.96|35.16|34.98|35.14|34.96|5
1734972040000|2024-12-23 16:40:40|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1734972050000|2024-12-23 16:40:50|35.15|34.97|35.17|34.99|35.17|34.99|35.15|34.97|3
1734972060000|2024-12-23 16:41:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1734972070000|2024-12-23 16:41:10|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1734972080000|2024-12-23 16:41:20|35.17|34.99|35.19|35.01|35.2|35.02|35.17|34.99|4
1734972090000|2024-12-23 16:41:30|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1734972100000|2024-12-23 16:41:40|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|5
1734972130000|2024-12-23 16:42:10|35.2|35.02|35.2|35.02|35.21|35.03|35.2|35.02|3
1734972140000|2024-12-23 16:42:20|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1734972150000|2024-12-23 16:42:30|35.22|35.04|35.25|35.07|35.25|35.07|35.22|35.04|4
1734972180000|2024-12-23 16:43:00|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1734972190000|2024-12-23 16:43:10|35.28|35.1|35.31|35.13|35.31|35.13|35.28|35.1|4
1734972200000|2024-12-23 16:43:20|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1734972210000|2024-12-23 16:43:30|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1734972220000|2024-12-23 16:43:40|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1734972230000|2024-12-23 16:43:50|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1734972240000|2024-12-23 16:44:00|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1734972250000|2024-12-23 16:44:10|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|4
1734972260000|2024-12-23 16:44:20|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1734972270000|2024-12-23 16:44:30|35.37|35.19|35.39|35.21|35.39|35.21|35.37|35.19|3
1734972280000|2024-12-23 16:44:40|35.38|35.2|35.4|35.22|35.4|35.22|35.37|35.19|5
1734972290000|2024-12-23 16:44:50|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1734972300000|2024-12-23 16:45:00|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|6
1734972310000|2024-12-23 16:45:10|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1734972320000|2024-12-23 16:45:20|35.42|35.24|35.38|35.2|35.42|35.24|35.38|35.2|8
1734972330000|2024-12-23 16:45:30|35.37|35.19|35.34|35.16|35.37|35.19|35.34|35.16|4
1734972340000|2024-12-23 16:45:40|35.35|35.17|35.38|35.2|35.38|35.2|35.35|35.17|6
1734972350000|2024-12-23 16:45:50|35.39|35.21|35.41|35.23|35.41|35.23|35.39|35.21|3
1734972360000|2024-12-23 16:46:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734972370000|2024-12-23 16:46:10|35.43|35.25|35.45|35.27|35.45|35.27|35.42|35.24|4
1734972380000|2024-12-23 16:46:20|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|3
1734972390000|2024-12-23 16:46:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1734972400000|2024-12-23 16:46:40|35.5|35.32|35.52|35.34|35.52|35.34|35.5|35.32|3
1734972420000|2024-12-23 16:47:00|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1734972430000|2024-12-23 16:47:10|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|5
1734972440000|2024-12-23 16:47:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1734972450000|2024-12-23 16:47:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1734972460000|2024-12-23 16:47:40|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1734972470000|2024-12-23 16:47:50|35.6|35.42|35.74|35.56|35.74|35.56|35.6|35.42|13
1734972480000|2024-12-23 16:48:00|35.75|35.57|35.79|35.61|35.79|35.61|35.75|35.57|3
1734972490000|2024-12-23 16:48:10|35.8|35.62|35.8|35.62|35.81|35.63|35.79|35.61|5
1734972500000|2024-12-23 16:48:20|35.79|35.61|35.79|35.61|35.81|35.63|35.79|35.61|5
1734972510000|2024-12-23 16:48:30|35.8|35.62|35.8|35.62|35.81|35.63|35.8|35.62|5
1734972520000|2024-12-23 16:48:40|35.82|35.64|35.8|35.62|35.83|35.65|35.8|35.62|5
1734972530000|2024-12-23 16:48:50|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1734972540000|2024-12-23 16:49:00|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1734972550000|2024-12-23 16:49:10|35.81|35.63|35.84|35.66|35.84|35.66|35.8|35.62|6
1734972560000|2024-12-23 16:49:20|35.83|35.65|35.79|35.61|35.83|35.65|35.79|35.61|5
1734972570000|2024-12-23 16:49:30|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|4
1734972580000|2024-12-23 16:49:40|35.78|35.6|35.75|35.57|35.79|35.61|35.75|35.57|8
1734972590000|2024-12-23 16:49:50|35.76|35.58|35.8|35.62|35.8|35.62|35.75|35.57|6
1734972600000|2024-12-23 16:50:00|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|3
1734972610000|2024-12-23 16:50:10|35.8|35.62|35.74|35.56|35.8|35.62|35.74|35.56|11
1734972620000|2024-12-23 16:50:20|35.73|35.55|35.75|35.57|35.77|35.59|35.73|35.55|6
1734972630000|2024-12-23 16:50:30|35.74|35.56|35.75|35.57|35.75|35.57|35.72|35.54|5
1734972640000|2024-12-23 16:50:40|35.78|35.6|35.82|35.64|35.82|35.64|35.78|35.6|9
1734972650000|2024-12-23 16:50:50|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734972660000|2024-12-23 16:51:00|35.83|35.65|35.83|35.65|35.83|35.65|35.81|35.63|5
1734972670000|2024-12-23 16:51:10|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734972680000|2024-12-23 16:51:20|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1734972690000|2024-12-23 16:51:30|35.86|35.68|35.87|35.69|35.88|35.7|35.86|35.68|4
1734972700000|2024-12-23 16:51:40|35.88|35.7|35.89|35.71|35.89|35.71|35.87|35.69|4
1734972710000|2024-12-23 16:51:50|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734972720000|2024-12-23 16:52:00|35.92|35.74|35.9|35.72|35.92|35.74|35.88|35.7|6
1734972730000|2024-12-23 16:52:10|35.91|35.73|35.88|35.7|35.91|35.73|35.88|35.7|7
1734972740000|2024-12-23 16:52:20|35.87|35.69|35.86|35.68|35.87|35.69|35.85|35.67|4
1734972750000|2024-12-23 16:52:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|4
1734972760000|2024-12-23 16:52:40|35.87|35.69|35.87|35.69|35.87|35.69|35.86|35.68|3
1734972770000|2024-12-23 16:52:50|35.86|35.68|35.83|35.65|35.86|35.68|35.83|35.65|4
1734972780000|2024-12-23 16:53:00|35.84|35.66|35.85|35.67|35.86|35.68|35.84|35.66|6
1734972790000|2024-12-23 16:53:10|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|4
1734972810000|2024-12-23 16:53:30|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1734972820000|2024-12-23 16:53:40|35.86|35.68|35.85|35.67|35.86|35.68|35.84|35.66|4
1734972850000|2024-12-23 16:54:10|35.86|35.68|35.93|35.75|35.93|35.75|35.86|35.68|7
1734972860000|2024-12-23 16:54:20|35.94|35.76|35.92|35.74|35.94|35.76|35.92|35.74|5
1734972870000|2024-12-23 16:54:30|35.93|35.75|35.92|35.74|35.94|35.76|35.92|35.74|4
1734972880000|2024-12-23 16:54:40|35.91|35.73|35.92|35.74|35.92|35.74|35.89|35.71|9
1734972890000|2024-12-23 16:54:50|35.91|35.73|35.91|35.73|35.92|35.74|35.91|35.73|3
1734972900000|2024-12-23 16:55:00|35.92|35.74|35.89|35.71|35.92|35.74|35.88|35.7|6
1734972910000|2024-12-23 16:55:10|35.88|35.7|35.82|35.64|35.88|35.7|35.82|35.64|8
1734972920000|2024-12-23 16:55:20|35.83|35.65|35.85|35.67|35.86|35.68|35.83|35.65|7
1734972930000|2024-12-23 16:55:30|35.86|35.68|35.9|35.72|35.9|35.72|35.85|35.67|6
1734972940000|2024-12-23 16:55:40|35.91|35.73|35.93|35.75|35.93|35.75|35.91|35.73|5
1734972950000|2024-12-23 16:55:50|35.94|35.76|35.94|35.76|35.94|35.76|35.93|35.75|5
1734972960000|2024-12-23 16:56:00|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|4
1734972970000|2024-12-23 16:56:10|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1734972980000|2024-12-23 16:56:20|35.93|35.75|35.93|35.75|35.94|35.76|35.93|35.75|3
1734972990000|2024-12-23 16:56:30|35.92|35.74|35.91|35.73|35.93|35.75|35.89|35.71|11
1734973000000|2024-12-23 16:56:40|35.9|35.72|35.89|35.71|35.9|35.72|35.87|35.69|7
1734973010000|2024-12-23 16:56:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734973020000|2024-12-23 16:57:00|35.92|35.74|35.91|35.73|35.92|35.74|35.9|35.72|3
1734973030000|2024-12-23 16:57:10|35.93|35.75|35.9|35.72|35.93|35.75|35.89|35.71|6
1734973040000|2024-12-23 16:57:20|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734973050000|2024-12-23 16:57:30|35.94|35.76|35.94|35.76|35.95|35.77|35.94|35.76|3
1734973060000|2024-12-23 16:57:40|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734973070000|2024-12-23 16:57:50|35.91|35.73|35.93|35.75|35.94|35.76|35.91|35.73|5
1734973080000|2024-12-23 16:58:00|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|5
1734973090000|2024-12-23 16:58:10|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734973100000|2024-12-23 16:58:20|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1734973110000|2024-12-23 16:58:30|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1734973120000|2024-12-23 16:58:40|35.84|35.66|35.82|35.64|35.85|35.67|35.82|35.64|7
1734973130000|2024-12-23 16:58:50|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734973140000|2024-12-23 16:59:00|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734973150000|2024-12-23 16:59:10|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1734973160000|2024-12-23 16:59:20|35.78|35.6|35.78|35.6|35.78|35.6|35.77|35.59|3
1734973170000|2024-12-23 16:59:30|35.79|35.61|35.81|35.63|35.81|35.63|35.77|35.59|7
1734973180000|2024-12-23 16:59:40|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734973190000|2024-12-23 16:59:50|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|4
1734973200000|2024-12-23 17:00:00|35.82|35.64|35.84|35.66|35.84|35.66|35.81|35.63|9
1734973210000|2024-12-23 17:00:10|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734973220000|2024-12-23 17:00:20|35.87|35.69|35.9|35.72|35.9|35.72|35.87|35.69|8
1734973230000|2024-12-23 17:00:30|35.91|35.73|35.88|35.7|35.91|35.73|35.86|35.68|9
1734973240000|2024-12-23 17:00:40|35.89|35.71|35.91|35.73|35.91|35.73|35.88|35.7|5
1734973250000|2024-12-23 17:00:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734973260000|2024-12-23 17:01:00|35.92|35.74|35.96|35.78|35.96|35.78|35.92|35.74|10
1734973270000|2024-12-23 17:01:10|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|5
1734973280000|2024-12-23 17:01:20|35.9|35.72|35.84|35.66|35.9|35.72|35.84|35.66|6
1734973290000|2024-12-23 17:01:30|35.83|35.65|35.83|35.65|35.83|35.65|35.82|35.64|3
1734973300000|2024-12-23 17:01:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734973310000|2024-12-23 17:01:50|35.85|35.67|35.91|35.73|35.91|35.73|35.85|35.67|6
1734973320000|2024-12-23 17:02:00|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|4
1734973330000|2024-12-23 17:02:10|35.94|35.76|35.93|35.75|35.94|35.76|35.92|35.74|4
1734973340000|2024-12-23 17:02:20|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|3
1734973350000|2024-12-23 17:02:30|35.89|35.71|35.86|35.68|35.89|35.71|35.86|35.68|4
1734973360000|2024-12-23 17:02:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734973370000|2024-12-23 17:02:50|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|3
1734973380000|2024-12-23 17:03:00|35.83|35.65|35.8|35.62|35.83|35.65|35.8|35.62|3
1734973390000|2024-12-23 17:03:10|35.79|35.61|35.75|35.57|35.79|35.61|35.75|35.57|4
1734973400000|2024-12-23 17:03:20|35.76|35.58|35.75|35.57|35.77|35.59|35.75|35.57|6
1734973410000|2024-12-23 17:03:30|35.74|35.56|35.74|35.56|35.75|35.57|35.72|35.54|9
1734973420000|2024-12-23 17:03:40|35.73|35.55|35.75|35.57|35.75|35.57|35.73|35.55|3
1734973430000|2024-12-23 17:03:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734973440000|2024-12-23 17:04:00|35.72|35.54|35.72|35.54|35.73|35.55|35.72|35.54|3
1734973450000|2024-12-23 17:04:10|35.71|35.53|35.71|35.53|35.72|35.54|35.71|35.53|5
1734973460000|2024-12-23 17:04:20|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1734973470000|2024-12-23 17:04:30|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1734973480000|2024-12-23 17:04:40|35.71|35.53|35.74|35.56|35.74|35.56|35.71|35.53|6
1734973490000|2024-12-23 17:04:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734973500000|2024-12-23 17:05:00|35.74|35.56|35.71|35.53|35.74|35.56|35.71|35.53|4
1734973510000|2024-12-23 17:05:10|35.7|35.52|35.65|35.47|35.7|35.52|35.65|35.47|4
1734973520000|2024-12-23 17:05:20|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734973530000|2024-12-23 17:05:30|35.67|35.49|35.67|35.49|35.68|35.5|35.66|35.48|7
1734973540000|2024-12-23 17:05:40|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734973550000|2024-12-23 17:05:50|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1734973560000|2024-12-23 17:06:00|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1734973570000|2024-12-23 17:06:10|35.65|35.47|35.67|35.49|35.68|35.5|35.64|35.46|6
1734973580000|2024-12-23 17:06:20|35.66|35.48|35.64|35.46|35.66|35.48|35.64|35.46|3
1734973590000|2024-12-23 17:06:30|35.62|35.44|35.6|35.42|35.62|35.44|35.6|35.42|3
1734973600000|2024-12-23 17:06:40|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734973610000|2024-12-23 17:06:50|35.6|35.42|35.63|35.45|35.63|35.45|35.59|35.41|6
1734973620000|2024-12-23 17:07:00|35.62|35.44|35.62|35.44|35.62|35.44|35.61|35.43|3
1734973630000|2024-12-23 17:07:10|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1734973640000|2024-12-23 17:07:20|35.64|35.46|35.65|35.47|35.66|35.48|35.64|35.46|6
1734973650000|2024-12-23 17:07:30|35.64|35.46|35.64|35.46|35.65|35.47|35.64|35.46|5
1734973660000|2024-12-23 17:07:40|35.63|35.45|35.61|35.43|35.64|35.46|35.6|35.42|7
1734973670000|2024-12-23 17:07:50|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734973680000|2024-12-23 17:08:00|35.6|35.42|35.62|35.44|35.62|35.44|35.6|35.42|5
1734973690000|2024-12-23 17:08:10|35.61|35.43|35.61|35.43|35.62|35.44|35.61|35.43|3
1734973700000|2024-12-23 17:08:20|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1734973720000|2024-12-23 17:08:40|35.62|35.44|35.64|35.46|35.64|35.46|35.62|35.44|3
1734973730000|2024-12-23 17:08:50|35.65|35.47|35.68|35.5|35.68|35.5|35.65|35.47|3
1734973740000|2024-12-23 17:09:00|35.72|35.54|35.73|35.55|35.74|35.56|35.72|35.54|3
1734973750000|2024-12-23 17:09:10|35.77|35.59|35.8|35.62|35.8|35.62|35.76|35.58|5
1734973760000|2024-12-23 17:09:20|35.82|35.64|35.79|35.61|35.82|35.64|35.79|35.61|3
1734973770000|2024-12-23 17:09:30|35.81|35.63|35.82|35.64|35.83|35.65|35.81|35.63|6
1734973780000|2024-12-23 17:09:40|35.81|35.63|35.79|35.61|35.81|35.63|35.78|35.6|4
1734973790000|2024-12-23 17:09:50|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734973800000|2024-12-23 17:10:00|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1734973810000|2024-12-23 17:10:10|35.83|35.65|35.87|35.69|35.87|35.69|35.83|35.65|4
1734973820000|2024-12-23 17:10:20|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|3
1734973830000|2024-12-23 17:10:30|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1734973840000|2024-12-23 17:10:40|35.84|35.66|35.8|35.62|35.85|35.67|35.8|35.62|7
1734973850000|2024-12-23 17:10:50|35.79|35.61|35.77|35.59|35.79|35.61|35.76|35.58|7
1734973860000|2024-12-23 17:11:00|35.78|35.6|35.75|35.57|35.79|35.61|35.75|35.57|6
1734973870000|2024-12-23 17:11:10|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1734973880000|2024-12-23 17:11:20|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1734973890000|2024-12-23 17:11:30|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|3
1734973900000|2024-12-23 17:11:40|35.75|35.57|35.78|35.6|35.78|35.6|35.75|35.57|4
1734973910000|2024-12-23 17:11:50|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1734973920000|2024-12-23 17:12:00|35.78|35.6|35.81|35.63|35.81|35.63|35.78|35.6|6
1734973930000|2024-12-23 17:12:10|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|3
1734973940000|2024-12-23 17:12:20|35.85|35.67|35.83|35.65|35.85|35.67|35.83|35.65|5
1734973950000|2024-12-23 17:12:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734973960000|2024-12-23 17:12:40|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1734973970000|2024-12-23 17:12:50|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1734973980000|2024-12-23 17:13:00|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|4
1734973990000|2024-12-23 17:13:10|35.79|35.61|35.76|35.58|35.79|35.61|35.76|35.58|4
1734974000000|2024-12-23 17:13:20|35.77|35.59|35.76|35.58|35.78|35.6|35.76|35.58|4
1734974010000|2024-12-23 17:13:30|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734974020000|2024-12-23 17:13:40|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734974030000|2024-12-23 17:13:50|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1734974040000|2024-12-23 17:14:00|35.75|35.57|35.75|35.57|35.75|35.57|35.74|35.56|3
1734974050000|2024-12-23 17:14:10|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1734974060000|2024-12-23 17:14:20|35.72|35.54|35.7|35.52|35.72|35.54|35.7|35.52|3
1734974070000|2024-12-23 17:14:30|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734974080000|2024-12-23 17:14:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1734974090000|2024-12-23 17:14:50|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1734974100000|2024-12-23 17:15:00|35.71|35.53|35.71|35.53|35.72|35.54|35.7|35.52|10
1734974110000|2024-12-23 17:15:10|35.72|35.54|35.73|35.55|35.74|35.56|35.72|35.54|10
1734974120000|2024-12-23 17:15:20|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1734974130000|2024-12-23 17:15:30|35.73|35.55|35.71|35.53|35.73|35.55|35.71|35.53|3
1734974140000|2024-12-23 17:15:40|35.72|35.54|35.74|35.56|35.74|35.56|35.72|35.54|3
1734974150000|2024-12-23 17:15:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734974160000|2024-12-23 17:16:00|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|3
1734974170000|2024-12-23 17:16:10|35.71|35.53|35.69|35.51|35.71|35.53|35.68|35.5|5
1734974180000|2024-12-23 17:16:20|35.68|35.5|35.69|35.51|35.7|35.52|35.68|35.5|6
1734974190000|2024-12-23 17:16:30|35.68|35.5|35.68|35.5|35.69|35.51|35.68|35.5|3
1734974200000|2024-12-23 17:16:40|35.69|35.51|35.72|35.54|35.73|35.55|35.69|35.51|5
1734974210000|2024-12-23 17:16:50|35.73|35.55|35.75|35.57|35.75|35.57|35.73|35.55|3
1734974220000|2024-12-23 17:17:00|35.76|35.58|35.73|35.55|35.76|35.58|35.73|35.55|4
1734974230000|2024-12-23 17:17:10|35.74|35.56|35.72|35.54|35.75|35.57|35.72|35.54|5
1734974240000|2024-12-23 17:17:20|35.73|35.55|35.73|35.55|35.75|35.57|35.72|35.54|7
1734974250000|2024-12-23 17:17:30|35.74|35.56|35.77|35.59|35.77|35.59|35.74|35.56|3
1734974260000|2024-12-23 17:17:40|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1734974270000|2024-12-23 17:17:50|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734974280000|2024-12-23 17:18:00|35.82|35.64|35.81|35.63|35.83|35.65|35.81|35.63|6
1734974290000|2024-12-23 17:18:10|35.8|35.62|35.82|35.64|35.82|35.64|35.8|35.62|3
1734974300000|2024-12-23 17:18:20|35.81|35.63|35.81|35.63|35.82|35.64|35.81|35.63|3
1734974310000|2024-12-23 17:18:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734974320000|2024-12-23 17:18:40|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734974330000|2024-12-23 17:18:50|35.84|35.66|35.81|35.63|35.84|35.66|35.81|35.63|4
1734974340000|2024-12-23 17:19:00|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|3
1734974350000|2024-12-23 17:19:10|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|4
1734974360000|2024-12-23 17:19:20|35.77|35.59|35.78|35.6|35.78|35.6|35.75|35.57|7
1734974370000|2024-12-23 17:19:30|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1734974380000|2024-12-23 17:19:40|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1734974390000|2024-12-23 17:19:50|35.8|35.62|35.82|35.64|35.83|35.65|35.79|35.61|6
1734974400000|2024-12-23 17:20:00|35.83|35.65|35.82|35.64|35.84|35.66|35.8|35.62|6
1734974410000|2024-12-23 17:20:10|35.83|35.65|35.83|35.65|35.83|35.65|35.82|35.64|3
1734974420000|2024-12-23 17:20:20|35.84|35.66|35.82|35.64|35.84|35.66|35.8|35.62|6
1734974430000|2024-12-23 17:20:30|35.84|35.66|35.86|35.68|35.86|35.68|35.84|35.66|3
1734974440000|2024-12-23 17:20:40|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734974450000|2024-12-23 17:20:50|35.87|35.69|35.88|35.7|35.88|35.7|35.86|35.68|4
1734974470000|2024-12-23 17:21:10|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|3
1734974480000|2024-12-23 17:21:20|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|6
1734974490000|2024-12-23 17:21:30|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734974500000|2024-12-23 17:21:40|35.94|35.76|35.92|35.74|35.94|35.76|35.92|35.74|3
1734974520000|2024-12-23 17:22:00|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|4
1734974530000|2024-12-23 17:22:10|35.91|35.73|35.9|35.72|35.92|35.74|35.9|35.72|4
1734974540000|2024-12-23 17:22:20|35.91|35.73|35.89|35.71|35.91|35.73|35.88|35.7|5
1734974550000|2024-12-23 17:22:30|35.87|35.69|35.89|35.71|35.89|35.71|35.87|35.69|3
1734974560000|2024-12-23 17:22:40|35.88|35.7|35.86|35.68|35.88|35.7|35.86|35.68|3
1734974570000|2024-12-23 17:22:50|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1734974580000|2024-12-23 17:23:00|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|3
1734974590000|2024-12-23 17:23:10|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734974600000|2024-12-23 17:23:20|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|3
1734974610000|2024-12-23 17:23:30|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734974620000|2024-12-23 17:23:40|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|3
1734974630000|2024-12-23 17:23:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734974640000|2024-12-23 17:24:00|35.87|35.69|35.9|35.72|35.9|35.72|35.87|35.69|6
1734974650000|2024-12-23 17:24:10|35.89|35.71|35.9|35.72|35.9|35.72|35.88|35.7|4
1734974660000|2024-12-23 17:24:20|35.89|35.71|35.89|35.71|35.9|35.72|35.89|35.71|3
1734974670000|2024-12-23 17:24:30|35.9|35.72|35.93|35.75|35.93|35.75|35.9|35.72|6
1734974680000|2024-12-23 17:24:40|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|3
1734974700000|2024-12-23 17:25:00|35.91|35.73|35.91|35.73|35.91|35.73|35.9|35.72|7
1734974710000|2024-12-23 17:25:10|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734974730000|2024-12-23 17:25:30|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734974740000|2024-12-23 17:25:40|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1734974750000|2024-12-23 17:25:50|35.87|35.69|35.84|35.66|35.87|35.69|35.84|35.66|4
1734974760000|2024-12-23 17:26:00|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734974770000|2024-12-23 17:26:10|35.83|35.65|35.83|35.65|35.83|35.65|35.82|35.64|3
1734974780000|2024-12-23 17:26:20|35.84|35.66|35.86|35.68|35.86|35.68|35.84|35.66|3
1734974790000|2024-12-23 17:26:30|35.85|35.67|35.88|35.7|35.88|35.7|35.85|35.67|3
1734974800000|2024-12-23 17:26:40|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|5
1734974810000|2024-12-23 17:26:50|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1734974830000|2024-12-23 17:27:10|35.91|35.73|35.91|35.73|35.92|35.74|35.91|35.73|3
1734974840000|2024-12-23 17:27:20|35.92|35.74|35.95|35.77|35.95|35.77|35.92|35.74|4
1734974850000|2024-12-23 17:27:30|36|35.82|36.04|35.86|36.04|35.86|36|35.82|4
1734974860000|2024-12-23 17:27:40|36.02|35.84|35.98|35.8|36.02|35.84|35.98|35.8|6
1734974870000|2024-12-23 17:27:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734974880000|2024-12-23 17:28:00|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1734974890000|2024-12-23 17:28:10|35.99|35.81|36|35.82|36|35.82|35.99|35.81|4
1734974900000|2024-12-23 17:28:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734974930000|2024-12-23 17:28:50|36|35.82|36.03|35.85|36.03|35.85|36|35.82|3
1734974940000|2024-12-23 17:29:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734974950000|2024-12-23 17:29:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734974960000|2024-12-23 17:29:20|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1734974970000|2024-12-23 17:29:30|35.99|35.81|35.99|35.81|35.99|35.81|35.98|35.8|3
1734975010000|2024-12-23 17:30:10|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1734975020000|2024-12-23 17:30:20|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734975030000|2024-12-23 17:30:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734975040000|2024-12-23 17:30:40|35.96|35.78|35.94|35.76|35.96|35.78|35.94|35.76|7
1734975050000|2024-12-23 17:30:50|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1734975060000|2024-12-23 17:31:00|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734975070000|2024-12-23 17:31:10|35.91|35.73|35.91|35.73|35.92|35.74|35.9|35.72|5
1734975080000|2024-12-23 17:31:20|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1734975100000|2024-12-23 17:31:40|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734975110000|2024-12-23 17:31:50|35.89|35.71|35.87|35.69|35.89|35.71|35.87|35.69|3
1734975120000|2024-12-23 17:32:00|35.88|35.7|35.89|35.71|35.9|35.72|35.88|35.7|4
1734975130000|2024-12-23 17:32:10|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1734975140000|2024-12-23 17:32:20|35.9|35.72|35.93|35.75|35.93|35.75|35.89|35.71|5
1734975150000|2024-12-23 17:32:30|35.94|35.76|35.97|35.79|35.98|35.8|35.94|35.76|5
1734975160000|2024-12-23 17:32:40|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|4
1734975170000|2024-12-23 17:32:50|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734975180000|2024-12-23 17:33:00|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734975190000|2024-12-23 17:33:10|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734975200000|2024-12-23 17:33:20|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1734975210000|2024-12-23 17:33:30|35.97|35.79|35.98|35.8|35.98|35.8|35.95|35.77|5
1734975230000|2024-12-23 17:33:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1734975240000|2024-12-23 17:34:00|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1734975250000|2024-12-23 17:34:10|35.97|35.79|35.93|35.75|35.98|35.8|35.93|35.75|6
1734975260000|2024-12-23 17:34:20|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734975270000|2024-12-23 17:34:30|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|3
1734975280000|2024-12-23 17:34:40|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|3
1734975290000|2024-12-23 17:34:50|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734975300000|2024-12-23 17:35:00|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734975310000|2024-12-23 17:35:10|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734975320000|2024-12-23 17:35:20|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|4
1734975330000|2024-12-23 17:35:30|35.93|35.75|35.9|35.72|35.93|35.75|35.9|35.72|4
1734975340000|2024-12-23 17:35:40|35.89|35.71|35.87|35.69|35.89|35.71|35.87|35.69|3
1734975350000|2024-12-23 17:35:50|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1734975360000|2024-12-23 17:36:00|35.88|35.7|35.8|35.62|35.88|35.7|35.8|35.62|8
1734975370000|2024-12-23 17:36:10|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1734975380000|2024-12-23 17:36:20|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1734975390000|2024-12-23 17:36:30|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|3
1734975400000|2024-12-23 17:36:40|35.73|35.55|35.74|35.56|35.74|35.56|35.72|35.54|8
1734975410000|2024-12-23 17:36:50|35.73|35.55|35.71|35.53|35.73|35.55|35.71|35.53|3
1734975420000|2024-12-23 17:37:00|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734975430000|2024-12-23 17:37:10|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734975440000|2024-12-23 17:37:20|35.72|35.54|35.77|35.59|35.77|35.59|35.72|35.54|4
1734975450000|2024-12-23 17:37:30|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|5
1734975460000|2024-12-23 17:37:40|35.75|35.57|35.74|35.56|35.76|35.58|35.74|35.56|4
1734975470000|2024-12-23 17:37:50|35.73|35.55|35.71|35.53|35.73|35.55|35.71|35.53|5
1734975480000|2024-12-23 17:38:00|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734975490000|2024-12-23 17:38:10|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1734975500000|2024-12-23 17:38:20|35.7|35.52|35.71|35.53|35.72|35.54|35.7|35.52|4
1734975510000|2024-12-23 17:38:30|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|4
1734975520000|2024-12-23 17:38:40|35.74|35.56|35.76|35.58|35.76|35.58|35.74|35.56|3
1734975530000|2024-12-23 17:38:50|35.77|35.59|35.73|35.55|35.77|35.59|35.73|35.55|5
1734975540000|2024-12-23 17:39:00|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|3
1734975560000|2024-12-23 17:39:20|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1734975580000|2024-12-23 17:39:40|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1734975600000|2024-12-23 17:40:00|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1734975610000|2024-12-23 17:40:10|35.7|35.52|35.68|35.5|35.7|35.52|35.68|35.5|3
1734975620000|2024-12-23 17:40:20|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734975630000|2024-12-23 17:40:30|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1734975640000|2024-12-23 17:40:40|35.71|35.53|35.71|35.53|35.73|35.55|35.7|35.52|5
1734975650000|2024-12-23 17:40:50|35.73|35.55|35.76|35.58|35.76|35.58|35.73|35.55|4
1734975660000|2024-12-23 17:41:00|35.75|35.57|35.71|35.53|35.75|35.57|35.71|35.53|5
1734975690000|2024-12-23 17:41:30|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1734975700000|2024-12-23 17:41:40|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1734975720000|2024-12-23 17:42:00|35.71|35.53|35.68|35.5|35.71|35.53|35.68|35.5|4
1734975740000|2024-12-23 17:42:20|35.69|35.51|35.72|35.54|35.72|35.54|35.69|35.51|3
1734975760000|2024-12-23 17:42:40|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1734975770000|2024-12-23 17:42:50|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1734975780000|2024-12-23 17:43:00|35.68|35.5|35.65|35.47|35.68|35.5|35.65|35.47|4
1734975790000|2024-12-23 17:43:10|35.66|35.48|35.65|35.47|35.67|35.49|35.65|35.47|4
1734975800000|2024-12-23 17:43:20|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|8
1734975810000|2024-12-23 17:43:30|35.64|35.46|35.62|35.44|35.64|35.46|35.62|35.44|3
1734975820000|2024-12-23 17:43:40|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734975830000|2024-12-23 17:43:50|35.6|35.42|35.58|35.4|35.6|35.42|35.58|35.4|3
1734975840000|2024-12-23 17:44:00|35.57|35.39|35.53|35.35|35.57|35.39|35.53|35.35|5
1734975900000|2024-12-23 17:45:00|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|5
1734975920000|2024-12-23 17:45:20|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1734975930000|2024-12-23 17:45:30|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1734975950000|2024-12-23 17:45:50|35.57|35.39|35.56|35.38|35.57|35.39|35.55|35.37|4
1734975960000|2024-12-23 17:46:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734975970000|2024-12-23 17:46:10|35.56|35.38|35.54|35.36|35.56|35.38|35.54|35.36|3
1734975980000|2024-12-23 17:46:20|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|3
1734975990000|2024-12-23 17:46:30|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1734976000000|2024-12-23 17:46:40|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1734976010000|2024-12-23 17:46:50|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1734976020000|2024-12-23 17:47:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1734976030000|2024-12-23 17:47:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1734976040000|2024-12-23 17:47:20|35.47|35.29|35.48|35.3|35.48|35.3|35.46|35.28|4
1734976050000|2024-12-23 17:47:30|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|3
1734976060000|2024-12-23 17:47:40|35.49|35.31|35.46|35.28|35.49|35.31|35.45|35.27|8
1734976070000|2024-12-23 17:47:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1734976080000|2024-12-23 17:48:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|4
1734976090000|2024-12-23 17:48:10|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1734976100000|2024-12-23 17:48:20|35.46|35.28|35.44|35.26|35.46|35.28|35.44|35.26|5
1734976120000|2024-12-23 17:48:40|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|5
1734976160000|2024-12-23 17:49:20|35.44|35.26|35.45|35.27|35.46|35.28|35.44|35.26|4
1734976170000|2024-12-23 17:49:30|35.44|35.26|35.46|35.28|35.46|35.28|35.44|35.26|3
1734976180000|2024-12-23 17:49:40|35.47|35.29|35.5|35.32|35.5|35.32|35.47|35.29|3
1734976190000|2024-12-23 17:49:50|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|3
1734976200000|2024-12-23 17:50:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1734976220000|2024-12-23 17:50:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1734976230000|2024-12-23 17:50:30|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|4
1734976240000|2024-12-23 17:50:40|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1734976250000|2024-12-23 17:50:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734976260000|2024-12-23 17:51:00|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1734976270000|2024-12-23 17:51:10|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1734976280000|2024-12-23 17:51:20|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|5
1734976290000|2024-12-23 17:51:30|35.42|35.24|35.39|35.21|35.42|35.24|35.39|35.21|4
1734976300000|2024-12-23 17:51:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734976320000|2024-12-23 17:52:00|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|4
1734976330000|2024-12-23 17:52:10|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1734976340000|2024-12-23 17:52:20|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1734976350000|2024-12-23 17:52:30|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1734976360000|2024-12-23 17:52:40|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|3
1734976370000|2024-12-23 17:52:50|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|4
1734976380000|2024-12-23 17:53:00|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|4
1734976390000|2024-12-23 17:53:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1734976400000|2024-12-23 17:53:20|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|5
1734976410000|2024-12-23 17:53:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1734976420000|2024-12-23 17:53:40|35.36|35.18|35.37|35.19|35.37|35.19|35.35|35.17|4
1734976430000|2024-12-23 17:53:50|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|4
1734976440000|2024-12-23 17:54:00|35.36|35.18|35.38|35.2|35.38|35.2|35.36|35.18|5
1734976450000|2024-12-23 17:54:10|35.4|35.22|35.43|35.25|35.43|35.25|35.4|35.22|4
1734976460000|2024-12-23 17:54:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734976470000|2024-12-23 17:54:30|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1734976480000|2024-12-23 17:54:40|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1734976490000|2024-12-23 17:54:50|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1734976500000|2024-12-23 17:55:00|35.43|35.25|35.43|35.25|35.43|35.25|35.41|35.23|5
1734976520000|2024-12-23 17:55:20|35.44|35.26|35.46|35.28|35.46|35.28|35.44|35.26|4
1734976530000|2024-12-23 17:55:30|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1734976540000|2024-12-23 17:55:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1734976550000|2024-12-23 17:55:50|35.5|35.32|35.52|35.34|35.52|35.34|35.5|35.32|2
1734976560000|2024-12-23 17:56:00|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1734976580000|2024-12-23 17:56:20|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1734976590000|2024-12-23 17:56:30|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|5
1734976600000|2024-12-23 17:56:40|35.49|35.31|35.51|35.33|35.51|35.33|35.49|35.31|3
1734976610000|2024-12-23 17:56:50|35.5|35.32|35.52|35.34|35.52|35.34|35.5|35.32|3
1734976620000|2024-12-23 17:57:00|35.51|35.33|35.49|35.31|35.51|35.33|35.48|35.3|4
1734976630000|2024-12-23 17:57:10|35.48|35.3|35.5|35.32|35.5|35.32|35.48|35.3|3
1734976640000|2024-12-23 17:57:20|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1734976650000|2024-12-23 17:57:30|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1734976660000|2024-12-23 17:57:40|35.5|35.32|35.53|35.35|35.53|35.35|35.5|35.32|4
1734976670000|2024-12-23 17:57:50|35.52|35.34|35.54|35.36|35.54|35.36|35.52|35.34|3
1734976680000|2024-12-23 17:58:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1734976730000|2024-12-23 17:58:50|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|3
1734976740000|2024-12-23 17:59:00|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|4
1734976750000|2024-12-23 17:59:10|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1734976760000|2024-12-23 17:59:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1734976770000|2024-12-23 17:59:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1734976780000|2024-12-23 17:59:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1734976790000|2024-12-23 17:59:50|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1734976800000|2024-12-23 18:00:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1734976810000|2024-12-23 18:00:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1734976820000|2024-12-23 18:00:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1734976830000|2024-12-23 18:00:30|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1734976840000|2024-12-23 18:00:40|35.53|35.35|35.53|35.35|35.54|35.36|35.52|35.34|5
1734976850000|2024-12-23 18:00:50|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1734976860000|2024-12-23 18:01:00|35.56|35.38|35.54|35.36|35.57|35.39|35.54|35.36|5
1734976870000|2024-12-23 18:01:10|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|6
1734976880000|2024-12-23 18:01:20|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734976890000|2024-12-23 18:01:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1734976910000|2024-12-23 18:01:50|35.59|35.41|35.61|35.43|35.61|35.43|35.59|35.41|3
1734976920000|2024-12-23 18:02:00|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1734976930000|2024-12-23 18:02:10|35.62|35.44|35.62|35.44|35.63|35.45|35.62|35.44|3
1734976940000|2024-12-23 18:02:20|35.61|35.43|35.59|35.41|35.61|35.43|35.59|35.41|3
1734976950000|2024-12-23 18:02:30|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734976960000|2024-12-23 18:02:40|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1734976970000|2024-12-23 18:02:50|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1734976980000|2024-12-23 18:03:00|35.62|35.44|35.62|35.44|35.63|35.45|35.62|35.44|3
1734976990000|2024-12-23 18:03:10|35.61|35.43|35.56|35.38|35.61|35.43|35.56|35.38|6
1734977000000|2024-12-23 18:03:20|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734977020000|2024-12-23 18:03:40|35.58|35.4|35.57|35.39|35.59|35.41|35.57|35.39|4
1734977030000|2024-12-23 18:03:50|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1734977040000|2024-12-23 18:04:00|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|5
1734977050000|2024-12-23 18:04:10|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1734977060000|2024-12-23 18:04:20|35.58|35.4|35.6|35.42|35.6|35.42|35.58|35.4|3
1734977070000|2024-12-23 18:04:30|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1734977080000|2024-12-23 18:04:40|35.58|35.4|35.54|35.36|35.58|35.4|35.54|35.36|7
1734977090000|2024-12-23 18:04:50|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|4
1734977100000|2024-12-23 18:05:00|35.53|35.35|35.54|35.36|35.55|35.37|35.53|35.35|4
1734977110000|2024-12-23 18:05:10|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1734977120000|2024-12-23 18:05:20|35.55|35.37|35.58|35.4|35.58|35.4|35.55|35.37|2
1734977130000|2024-12-23 18:05:30|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734977140000|2024-12-23 18:05:40|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1734977150000|2024-12-23 18:05:50|35.54|35.36|35.52|35.34|35.55|35.37|35.52|35.34|4
1734977160000|2024-12-23 18:06:00|35.51|35.33|35.52|35.34|35.52|35.34|35.5|35.32|6
1734977180000|2024-12-23 18:06:20|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|3
1734977190000|2024-12-23 18:06:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1734977200000|2024-12-23 18:06:40|35.46|35.28|35.47|35.29|35.47|35.29|35.45|35.27|4
1734977220000|2024-12-23 18:07:00|35.49|35.31|35.52|35.34|35.52|35.34|35.49|35.31|4
1734977230000|2024-12-23 18:07:10|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1734977240000|2024-12-23 18:07:20|35.55|35.37|35.56|35.38|35.57|35.39|35.55|35.37|4
1734977250000|2024-12-23 18:07:30|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1734977260000|2024-12-23 18:07:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1734977280000|2024-12-23 18:08:00|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1734977290000|2024-12-23 18:08:10|35.57|35.39|35.59|35.41|35.59|35.41|35.57|35.39|7
1734977300000|2024-12-23 18:08:20|35.58|35.4|35.6|35.42|35.6|35.42|35.58|35.4|5
1734977320000|2024-12-23 18:08:40|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734977330000|2024-12-23 18:08:50|35.58|35.4|35.58|35.4|35.59|35.41|35.58|35.4|3
1734977350000|2024-12-23 18:09:10|35.59|35.41|35.62|35.44|35.62|35.44|35.59|35.41|2
1734977360000|2024-12-23 18:09:20|35.61|35.43|35.59|35.41|35.61|35.43|35.59|35.41|3
1734977370000|2024-12-23 18:09:30|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1734977380000|2024-12-23 18:09:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1734977390000|2024-12-23 18:09:50|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1734977400000|2024-12-23 18:10:00|35.58|35.4|35.58|35.4|35.59|35.41|35.58|35.4|3
1734977420000|2024-12-23 18:10:20|35.59|35.41|35.57|35.39|35.59|35.41|35.57|35.39|3
1734977430000|2024-12-23 18:10:30|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1734977440000|2024-12-23 18:10:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1734977450000|2024-12-23 18:10:50|35.57|35.39|35.59|35.41|35.59|35.41|35.56|35.38|5
1734977460000|2024-12-23 18:11:00|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734977470000|2024-12-23 18:11:10|35.59|35.41|35.61|35.43|35.61|35.43|35.59|35.41|3
1734977480000|2024-12-23 18:11:20|35.6|35.42|35.59|35.41|35.6|35.42|35.58|35.4|4
1734977500000|2024-12-23 18:11:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734977520000|2024-12-23 18:12:00|35.59|35.41|35.61|35.43|35.61|35.43|35.59|35.41|3
1734977540000|2024-12-23 18:12:20|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734977570000|2024-12-23 18:12:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734977580000|2024-12-23 18:13:00|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1734977590000|2024-12-23 18:13:10|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734977600000|2024-12-23 18:13:20|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1734977610000|2024-12-23 18:13:30|35.64|35.46|35.66|35.48|35.67|35.49|35.63|35.45|7
1734977620000|2024-12-23 18:13:40|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1734977630000|2024-12-23 18:13:50|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1734977640000|2024-12-23 18:14:00|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1734977650000|2024-12-23 18:14:10|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1734977660000|2024-12-23 18:14:20|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1734977670000|2024-12-23 18:14:30|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734977680000|2024-12-23 18:14:40|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1734977700000|2024-12-23 18:15:00|35.7|35.52|35.71|35.53|35.72|35.54|35.7|35.52|4
1734977710000|2024-12-23 18:15:10|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|4
1734977720000|2024-12-23 18:15:20|35.68|35.5|35.67|35.49|35.68|35.5|35.66|35.48|3
1734977730000|2024-12-23 18:15:30|35.66|35.48|35.66|35.48|35.67|35.49|35.66|35.48|3
1734977740000|2024-12-23 18:15:40|35.65|35.47|35.65|35.47|35.65|35.47|35.62|35.44|6
1734977750000|2024-12-23 18:15:50|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1734977760000|2024-12-23 18:16:00|35.64|35.46|35.61|35.43|35.64|35.46|35.61|35.43|4
1734977770000|2024-12-23 18:16:10|35.62|35.44|35.62|35.44|35.63|35.45|35.62|35.44|5
1734977780000|2024-12-23 18:16:20|35.61|35.43|35.6|35.42|35.62|35.44|35.6|35.42|8
1734977790000|2024-12-23 18:16:30|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1734977810000|2024-12-23 18:16:50|35.61|35.43|35.64|35.46|35.64|35.46|35.61|35.43|4
1734977820000|2024-12-23 18:17:00|35.63|35.45|35.64|35.46|35.64|35.46|35.62|35.44|4
1734977830000|2024-12-23 18:17:10|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1734977840000|2024-12-23 18:17:20|35.63|35.45|35.61|35.43|35.63|35.45|35.61|35.43|3
1734977860000|2024-12-23 18:17:40|35.6|35.42|35.62|35.44|35.62|35.44|35.6|35.42|3
1734977870000|2024-12-23 18:17:50|35.61|35.43|35.59|35.41|35.61|35.43|35.59|35.41|5
1734977880000|2024-12-23 18:18:00|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1734977890000|2024-12-23 18:18:10|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1734977900000|2024-12-23 18:18:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734977910000|2024-12-23 18:18:30|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|6
1734977920000|2024-12-23 18:18:40|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734977930000|2024-12-23 18:18:50|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734977940000|2024-12-23 18:19:00|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1734977960000|2024-12-23 18:19:20|35.62|35.44|35.62|35.44|35.62|35.44|35.61|35.43|3
1734977970000|2024-12-23 18:19:30|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734977980000|2024-12-23 18:19:40|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734977990000|2024-12-23 18:19:50|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734978010000|2024-12-23 18:20:10|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|4
1734978020000|2024-12-23 18:20:20|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|4
1734978030000|2024-12-23 18:20:30|35.62|35.44|35.61|35.43|35.62|35.44|35.6|35.42|4
1734978040000|2024-12-23 18:20:40|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734978050000|2024-12-23 18:20:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734978060000|2024-12-23 18:21:00|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1734978070000|2024-12-23 18:21:10|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|4
1734978080000|2024-12-23 18:21:20|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734978090000|2024-12-23 18:21:30|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734978110000|2024-12-23 18:21:50|35.61|35.43|35.66|35.48|35.66|35.48|35.61|35.43|5
1734978130000|2024-12-23 18:22:10|35.67|35.49|35.7|35.52|35.71|35.53|35.67|35.49|5
1734978140000|2024-12-23 18:22:20|35.69|35.51|35.67|35.49|35.69|35.51|35.67|35.49|3
1734978150000|2024-12-23 18:22:30|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|2
1734978160000|2024-12-23 18:22:40|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734978170000|2024-12-23 18:22:50|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|6
1734978180000|2024-12-23 18:23:00|35.65|35.47|35.63|35.45|35.65|35.47|35.63|35.45|3
1734978190000|2024-12-23 18:23:10|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734978200000|2024-12-23 18:23:20|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734978220000|2024-12-23 18:23:40|35.64|35.46|35.66|35.48|35.66|35.48|35.64|35.46|7
1734978240000|2024-12-23 18:24:00|35.65|35.47|35.65|35.47|35.66|35.48|35.65|35.47|3
1734978250000|2024-12-23 18:24:10|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1734978260000|2024-12-23 18:24:20|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734978270000|2024-12-23 18:24:30|35.63|35.45|35.6|35.42|35.63|35.45|35.6|35.42|6
1734978280000|2024-12-23 18:24:40|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734978300000|2024-12-23 18:25:00|35.6|35.42|35.63|35.45|35.63|35.45|35.6|35.42|3
1734978310000|2024-12-23 18:25:10|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734978320000|2024-12-23 18:25:20|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734978330000|2024-12-23 18:25:30|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734978340000|2024-12-23 18:25:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734978350000|2024-12-23 18:25:50|35.64|35.46|35.64|35.46|35.64|35.46|35.63|35.45|3
1734978360000|2024-12-23 18:26:00|35.65|35.47|35.67|35.49|35.67|35.49|35.65|35.47|2
1734978370000|2024-12-23 18:26:10|35.68|35.5|35.7|35.52|35.7|35.52|35.68|35.5|3
1734978380000|2024-12-23 18:26:20|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734978390000|2024-12-23 18:26:30|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1734978400000|2024-12-23 18:26:40|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734978420000|2024-12-23 18:27:00|35.67|35.49|35.65|35.47|35.67|35.49|35.65|35.47|5
1734978430000|2024-12-23 18:27:10|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734978450000|2024-12-23 18:27:30|35.63|35.45|35.61|35.43|35.63|35.45|35.61|35.43|3
1734978460000|2024-12-23 18:27:40|35.62|35.44|35.62|35.44|35.62|35.44|35.61|35.43|3
1734978480000|2024-12-23 18:28:00|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1734978490000|2024-12-23 18:28:10|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734978500000|2024-12-23 18:28:20|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734978510000|2024-12-23 18:28:30|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1734978520000|2024-12-23 18:28:40|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1734978530000|2024-12-23 18:28:50|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1734978540000|2024-12-23 18:29:00|35.62|35.44|35.62|35.44|35.63|35.45|35.62|35.44|3
1734978550000|2024-12-23 18:29:10|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|4
1734978560000|2024-12-23 18:29:20|35.63|35.45|35.64|35.46|35.64|35.46|35.62|35.44|3
1734978570000|2024-12-23 18:29:30|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734978580000|2024-12-23 18:29:40|35.64|35.46|35.64|35.46|35.65|35.47|35.64|35.46|3
1734978590000|2024-12-23 18:29:50|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734978600000|2024-12-23 18:30:00|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|4
1734978620000|2024-12-23 18:30:20|35.66|35.48|35.66|35.48|35.67|35.49|35.66|35.48|3
1734978630000|2024-12-23 18:30:30|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734978640000|2024-12-23 18:30:40|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|2
1734978660000|2024-12-23 18:31:00|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|2
1734978670000|2024-12-23 18:31:10|35.68|35.5|35.7|35.52|35.7|35.52|35.68|35.5|3
1734978680000|2024-12-23 18:31:20|35.71|35.53|35.71|35.53|35.72|35.54|35.71|35.53|3
1734978690000|2024-12-23 18:31:30|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1734978700000|2024-12-23 18:31:40|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1734978720000|2024-12-23 18:32:00|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734978730000|2024-12-23 18:32:10|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734978740000|2024-12-23 18:32:20|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1734978750000|2024-12-23 18:32:30|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734978830000|2024-12-23 18:33:50|35.68|35.5|35.68|35.5|35.69|35.51|35.68|35.5|3
1734978840000|2024-12-23 18:34:00|35.67|35.49|35.64|35.46|35.67|35.49|35.64|35.46|4
1734978850000|2024-12-23 18:34:10|35.63|35.45|35.65|35.47|35.65|35.47|35.63|35.45|3
1734978860000|2024-12-23 18:34:20|35.64|35.46|35.63|35.45|35.65|35.47|35.63|35.45|4
1734978870000|2024-12-23 18:34:30|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|4
1734978880000|2024-12-23 18:34:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734978890000|2024-12-23 18:34:50|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1734978900000|2024-12-23 18:35:00|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734978910000|2024-12-23 18:35:10|35.6|35.42|35.6|35.42|35.6|35.42|35.59|35.41|5
1734978920000|2024-12-23 18:35:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734978940000|2024-12-23 18:35:40|35.61|35.43|35.61|35.43|35.62|35.44|35.61|35.43|3
1734978950000|2024-12-23 18:35:50|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734978960000|2024-12-23 18:36:00|35.59|35.41|35.55|35.37|35.59|35.41|35.55|35.37|4
1734978970000|2024-12-23 18:36:10|35.54|35.36|35.52|35.34|35.54|35.36|35.52|35.34|3
1734978980000|2024-12-23 18:36:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1734978990000|2024-12-23 18:36:30|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1734979000000|2024-12-23 18:36:40|35.5|35.32|35.49|35.31|35.51|35.33|35.49|35.31|4
1734979010000|2024-12-23 18:36:50|35.48|35.3|35.47|35.29|35.49|35.31|35.47|35.29|6
1734979020000|2024-12-23 18:37:00|35.48|35.3|35.45|35.27|35.48|35.3|35.45|35.27|4
1734979030000|2024-12-23 18:37:10|35.46|35.28|35.47|35.29|35.48|35.3|35.46|35.28|4
1734979040000|2024-12-23 18:37:20|35.48|35.3|35.52|35.34|35.52|35.34|35.48|35.3|4
1734979050000|2024-12-23 18:37:30|35.51|35.33|35.5|35.32|35.52|35.34|35.5|35.32|4
1734979060000|2024-12-23 18:37:40|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1734979080000|2024-12-23 18:38:00|35.49|35.31|35.44|35.26|35.49|35.31|35.44|35.26|6
1734979100000|2024-12-23 18:38:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734979110000|2024-12-23 18:38:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734979120000|2024-12-23 18:38:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734979130000|2024-12-23 18:38:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1734979140000|2024-12-23 18:39:00|35.43|35.25|35.43|35.25|35.43|35.25|35.42|35.24|3
1734979150000|2024-12-23 18:39:10|35.44|35.26|35.46|35.28|35.46|35.28|35.44|35.26|3
1734979160000|2024-12-23 18:39:20|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1734979170000|2024-12-23 18:39:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1734979180000|2024-12-23 18:39:40|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1734979190000|2024-12-23 18:39:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1734979200000|2024-12-23 18:40:00|35.47|35.29|35.49|35.31|35.49|35.31|35.47|35.29|3
1734979210000|2024-12-23 18:40:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|4
1734979220000|2024-12-23 18:40:20|35.5|35.32|35.51|35.33|35.52|35.34|35.5|35.32|4
1734979240000|2024-12-23 18:40:40|35.52|35.34|35.5|35.32|35.52|35.34|35.5|35.32|3
1734979250000|2024-12-23 18:40:50|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1734979260000|2024-12-23 18:41:00|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1734979270000|2024-12-23 18:41:10|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1734979280000|2024-12-23 18:41:20|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|4
1734979290000|2024-12-23 18:41:30|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|7
1734979300000|2024-12-23 18:41:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1734979320000|2024-12-23 18:42:00|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|4
1734979330000|2024-12-23 18:42:10|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734979340000|2024-12-23 18:42:20|35.42|35.24|35.44|35.26|35.44|35.26|35.42|35.24|3
1734979350000|2024-12-23 18:42:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734979370000|2024-12-23 18:42:50|35.44|35.26|35.44|35.26|35.44|35.26|35.43|35.25|3
1734979380000|2024-12-23 18:43:00|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1734979390000|2024-12-23 18:43:10|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|5
1734979400000|2024-12-23 18:43:20|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1734979410000|2024-12-23 18:43:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734979420000|2024-12-23 18:43:40|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|5
1734979430000|2024-12-23 18:43:50|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1734979520000|2024-12-23 18:45:20|35.38|35.2|35.39|35.21|35.4|35.22|35.38|35.2|8
1734979530000|2024-12-23 18:45:30|35.38|35.2|35.31|35.13|35.39|35.21|35.31|35.13|5
1734979540000|2024-12-23 18:45:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734979560000|2024-12-23 18:46:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1734979570000|2024-12-23 18:46:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1734979580000|2024-12-23 18:46:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1734979590000|2024-12-23 18:46:30|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|5
1734979610000|2024-12-23 18:46:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734979630000|2024-12-23 18:47:10|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1734979650000|2024-12-23 18:47:30|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1734979660000|2024-12-23 18:47:40|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1734979670000|2024-12-23 18:47:50|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1734979680000|2024-12-23 18:48:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1734979690000|2024-12-23 18:48:10|35.37|35.19|35.38|35.2|35.39|35.21|35.37|35.19|4
1734979700000|2024-12-23 18:48:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1734979720000|2024-12-23 18:48:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1734979730000|2024-12-23 18:48:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734979740000|2024-12-23 18:49:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|4
1734979750000|2024-12-23 18:49:10|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1734979760000|2024-12-23 18:49:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734979770000|2024-12-23 18:49:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1734979780000|2024-12-23 18:49:40|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1734979790000|2024-12-23 18:49:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1734979800000|2024-12-23 18:50:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734979810000|2024-12-23 18:50:10|35.33|35.15|35.3|35.12|35.33|35.15|35.3|35.12|4
1734979820000|2024-12-23 18:50:20|35.31|35.13|35.29|35.11|35.31|35.13|35.29|35.11|3
1734979830000|2024-12-23 18:50:30|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734979840000|2024-12-23 18:50:40|35.25|35.07|35.25|35.07|35.26|35.08|35.25|35.07|3
1734979850000|2024-12-23 18:50:50|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1734979860000|2024-12-23 18:51:00|35.29|35.11|35.28|35.1|35.3|35.12|35.28|35.1|4
1734979870000|2024-12-23 18:51:10|35.27|35.09|35.25|35.07|35.27|35.09|35.25|35.07|3
1734979890000|2024-12-23 18:51:30|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1734979900000|2024-12-23 18:51:40|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1734979910000|2024-12-23 18:51:50|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1734979940000|2024-12-23 18:52:20|35.18|35|35.16|34.98|35.18|35|35.16|34.98|3
1734979950000|2024-12-23 18:52:30|35.15|34.97|35.15|34.97|35.16|34.98|35.15|34.97|5
1734979980000|2024-12-23 18:53:00|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1734979990000|2024-12-23 18:53:10|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1734980000000|2024-12-23 18:53:20|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1734980010000|2024-12-23 18:53:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1734980020000|2024-12-23 18:53:40|35.12|34.94|35.1|34.92|35.12|34.94|35.09|34.91|5
1734980060000|2024-12-23 18:54:20|35.11|34.93|35.13|34.95|35.13|34.95|35.11|34.93|3
1734980070000|2024-12-23 18:54:30|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1734980080000|2024-12-23 18:54:40|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|2
1734980090000|2024-12-23 18:54:50|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|2
1734980100000|2024-12-23 18:55:00|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1734980130000|2024-12-23 18:55:30|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1734980150000|2024-12-23 18:55:50|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1734980160000|2024-12-23 18:56:00|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|4
1734980170000|2024-12-23 18:56:10|35.14|34.96|35.14|34.96|35.15|34.97|35.14|34.96|3
1734980180000|2024-12-23 18:56:20|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1734980190000|2024-12-23 18:56:30|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1734980200000|2024-12-23 18:56:40|35.14|34.96|35.18|35|35.18|35|35.14|34.96|4
1734980210000|2024-12-23 18:56:50|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|3
1734980220000|2024-12-23 18:57:00|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|4
1734980240000|2024-12-23 18:57:20|35.16|34.98|35.2|35.02|35.2|35.02|35.16|34.98|3
1734980250000|2024-12-23 18:57:30|35.21|35.03|35.19|35.01|35.21|35.03|35.19|35.01|5
1734980260000|2024-12-23 18:57:40|35.18|35|35.2|35.02|35.2|35.02|35.18|35|3
1734980270000|2024-12-23 18:57:50|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1734980280000|2024-12-23 18:58:00|35.18|35|35.17|34.99|35.18|35|35.16|34.98|4
1734980290000|2024-12-23 18:58:10|35.18|35|35.18|35|35.18|35|35.18|35|1
1734980300000|2024-12-23 18:58:20|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|3
1734980310000|2024-12-23 18:58:30|35.18|35|35.17|34.99|35.18|35|35.17|34.99|4
1734980320000|2024-12-23 18:58:40|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1734980330000|2024-12-23 18:58:50|35.15|34.97|35.14|34.96|35.15|34.97|35.13|34.95|4
1734980350000|2024-12-23 18:59:10|35.13|34.95|35.13|34.95|35.14|34.96|35.13|34.95|3
1734980370000|2024-12-23 18:59:30|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1734980380000|2024-12-23 18:59:40|35.16|34.98|35.16|34.98|35.16|34.98|35.15|34.97|3
1734980390000|2024-12-23 18:59:50|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1734980400000|2024-12-23 19:00:00|35.13|34.95|35.16|34.98|35.16|34.98|35.13|34.95|6
1734980410000|2024-12-23 19:00:10|35.19|35.01|35.21|35.03|35.21|35.03|35.19|35.01|3
1734980420000|2024-12-23 19:00:20|35.22|35.04|35.24|35.06|35.24|35.06|35.22|35.04|3
1734980430000|2024-12-23 19:00:30|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1734980440000|2024-12-23 19:00:40|35.25|35.07|35.27|35.09|35.27|35.09|35.25|35.07|3
1734980450000|2024-12-23 19:00:50|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1734980460000|2024-12-23 19:01:00|35.27|35.09|35.25|35.07|35.27|35.09|35.24|35.06|7
1734980470000|2024-12-23 19:01:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1734980480000|2024-12-23 19:01:20|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1734980490000|2024-12-23 19:01:30|35.27|35.09|35.28|35.1|35.28|35.1|35.26|35.08|6
1734980500000|2024-12-23 19:01:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1734980510000|2024-12-23 19:01:50|35.31|35.13|35.32|35.14|35.33|35.15|35.31|35.13|4
1734980520000|2024-12-23 19:02:00|35.33|35.15|35.35|35.17|35.36|35.18|35.32|35.14|7
1734980530000|2024-12-23 19:02:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1734980540000|2024-12-23 19:02:20|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1734980550000|2024-12-23 19:02:30|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1734980570000|2024-12-23 19:02:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1734980580000|2024-12-23 19:03:00|35.36|35.18|35.32|35.14|35.36|35.18|35.32|35.14|5
1734980600000|2024-12-23 19:03:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1734980610000|2024-12-23 19:03:30|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1734980630000|2024-12-23 19:03:50|35.35|35.17|35.33|35.15|35.35|35.17|35.33|35.15|3
1734980640000|2024-12-23 19:04:00|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1734980650000|2024-12-23 19:04:10|35.34|35.16|35.31|35.13|35.34|35.16|35.31|35.13|4
1734980670000|2024-12-23 19:04:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1734980680000|2024-12-23 19:04:40|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1734980690000|2024-12-23 19:04:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1734980700000|2024-12-23 19:05:00|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1734980710000|2024-12-23 19:05:10|35.38|35.2|35.42|35.24|35.42|35.24|35.38|35.2|3
1734980720000|2024-12-23 19:05:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1734980730000|2024-12-23 19:05:30|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|4
1734980740000|2024-12-23 19:05:40|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|4
1734980750000|2024-12-23 19:05:50|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1734980760000|2024-12-23 19:06:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|4
1734980770000|2024-12-23 19:06:10|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|3
1734980780000|2024-12-23 19:06:20|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1734980790000|2024-12-23 19:06:30|35.53|35.35|35.63|35.45|35.63|35.45|35.53|35.35|9
1734980800000|2024-12-23 19:06:40|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734980820000|2024-12-23 19:07:00|35.63|35.45|35.61|35.43|35.63|35.45|35.6|35.42|4
1734980830000|2024-12-23 19:07:10|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734980850000|2024-12-23 19:07:30|35.6|35.42|35.6|35.42|35.61|35.43|35.59|35.41|4
1734980860000|2024-12-23 19:07:40|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1734980870000|2024-12-23 19:07:50|35.61|35.43|35.62|35.44|35.63|35.45|35.61|35.43|4
1734980880000|2024-12-23 19:08:00|35.61|35.43|35.6|35.42|35.62|35.44|35.6|35.42|4
1734980890000|2024-12-23 19:08:10|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734980900000|2024-12-23 19:08:20|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|4
1734980910000|2024-12-23 19:08:30|35.62|35.44|35.62|35.44|35.62|35.44|35.61|35.43|3
1734980920000|2024-12-23 19:08:40|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1734980930000|2024-12-23 19:08:50|35.61|35.43|35.59|35.41|35.61|35.43|35.59|35.41|3
1734980940000|2024-12-23 19:09:00|35.6|35.42|35.62|35.44|35.62|35.44|35.59|35.41|7
1734980960000|2024-12-23 19:09:20|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|4
1734980970000|2024-12-23 19:09:30|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734980990000|2024-12-23 19:09:50|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1734981000000|2024-12-23 19:10:00|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1734981010000|2024-12-23 19:10:10|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1734981020000|2024-12-23 19:10:20|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1734981030000|2024-12-23 19:10:30|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1734981040000|2024-12-23 19:10:40|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1734981050000|2024-12-23 19:10:50|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734981070000|2024-12-23 19:11:10|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|4
1734981080000|2024-12-23 19:11:20|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734981090000|2024-12-23 19:11:30|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1734981100000|2024-12-23 19:11:40|35.61|35.43|35.61|35.43|35.62|35.44|35.61|35.43|5
1734981110000|2024-12-23 19:11:50|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|4
1734981120000|2024-12-23 19:12:00|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734981130000|2024-12-23 19:12:10|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|6
1734981140000|2024-12-23 19:12:20|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1734981150000|2024-12-23 19:12:30|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734981160000|2024-12-23 19:12:40|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1734981170000|2024-12-23 19:12:50|35.6|35.42|35.6|35.42|35.6|35.42|35.59|35.41|5
1734981180000|2024-12-23 19:13:00|35.62|35.44|35.64|35.46|35.64|35.46|35.62|35.44|3
1734981200000|2024-12-23 19:13:20|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734981220000|2024-12-23 19:13:40|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734981230000|2024-12-23 19:13:50|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734981240000|2024-12-23 19:14:00|35.69|35.51|35.73|35.55|35.73|35.55|35.69|35.51|5
1734981250000|2024-12-23 19:14:10|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1734981260000|2024-12-23 19:14:20|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1734981270000|2024-12-23 19:14:30|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1734981280000|2024-12-23 19:14:40|35.69|35.51|35.69|35.51|35.69|35.51|35.68|35.5|7
1734981290000|2024-12-23 19:14:50|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1734981300000|2024-12-23 19:15:00|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1734981310000|2024-12-23 19:15:10|35.73|35.55|35.75|35.57|35.75|35.57|35.73|35.55|3
1734981320000|2024-12-23 19:15:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1734981360000|2024-12-23 19:16:00|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1734981370000|2024-12-23 19:16:10|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1734981390000|2024-12-23 19:16:30|35.82|35.64|35.82|35.64|35.83|35.65|35.82|35.64|3
1734981400000|2024-12-23 19:16:40|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734981410000|2024-12-23 19:16:50|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1734981420000|2024-12-23 19:17:00|35.84|35.66|35.83|35.65|35.84|35.66|35.82|35.64|6
1734981430000|2024-12-23 19:17:10|35.84|35.66|35.84|35.66|35.84|35.66|35.83|35.65|3
1734981440000|2024-12-23 19:17:20|35.83|35.65|35.83|35.65|35.84|35.66|35.82|35.64|4
1734981450000|2024-12-23 19:17:30|35.82|35.64|35.82|35.64|35.82|35.64|35.8|35.62|4
1734981460000|2024-12-23 19:17:40|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1734981490000|2024-12-23 19:18:10|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734981500000|2024-12-23 19:18:20|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|2
1734981510000|2024-12-23 19:18:30|35.81|35.63|35.82|35.64|35.83|35.65|35.81|35.63|4
1734981520000|2024-12-23 19:18:40|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734981530000|2024-12-23 19:18:50|35.83|35.65|35.86|35.68|35.86|35.68|35.83|35.65|4
1734981540000|2024-12-23 19:19:00|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734981550000|2024-12-23 19:19:10|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734981560000|2024-12-23 19:19:20|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1734981570000|2024-12-23 19:19:30|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1734981580000|2024-12-23 19:19:40|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734981590000|2024-12-23 19:19:50|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734981600000|2024-12-23 19:20:00|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734981610000|2024-12-23 19:20:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734981620000|2024-12-23 19:20:20|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734981630000|2024-12-23 19:20:30|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734981650000|2024-12-23 19:20:50|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1734981670000|2024-12-23 19:21:10|35.91|35.73|35.94|35.76|35.94|35.76|35.91|35.73|3
1734981680000|2024-12-23 19:21:20|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|5
1734981700000|2024-12-23 19:21:40|35.96|35.78|35.99|35.81|35.99|35.81|35.96|35.78|5
1734981720000|2024-12-23 19:22:00|35.98|35.8|36.02|35.84|36.02|35.84|35.98|35.8|4
1734981730000|2024-12-23 19:22:10|36.01|35.83|36|35.82|36.01|35.83|35.99|35.81|4
1734981740000|2024-12-23 19:22:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1734981750000|2024-12-23 19:22:30|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|5
1734981760000|2024-12-23 19:22:40|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|3
1734981790000|2024-12-23 19:23:10|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1734981800000|2024-12-23 19:23:20|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1734981810000|2024-12-23 19:23:30|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734981820000|2024-12-23 19:23:40|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734981830000|2024-12-23 19:23:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1734981840000|2024-12-23 19:24:00|35.99|35.81|35.99|35.81|36|35.82|35.98|35.8|5
1734981850000|2024-12-23 19:24:10|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1734981860000|2024-12-23 19:24:20|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|2
1734981880000|2024-12-23 19:24:40|36|35.82|36|35.82|36|35.82|36|35.82|1
1734981910000|2024-12-23 19:25:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734981920000|2024-12-23 19:25:20|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734981930000|2024-12-23 19:25:30|35.97|35.79|35.97|35.79|35.98|35.8|35.96|35.78|4
1734981940000|2024-12-23 19:25:40|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1734981950000|2024-12-23 19:25:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1734981960000|2024-12-23 19:26:00|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|5
1734981970000|2024-12-23 19:26:10|35.9|35.72|35.9|35.72|35.91|35.73|35.9|35.72|3
1734981980000|2024-12-23 19:26:20|35.89|35.71|35.85|35.67|35.89|35.71|35.85|35.67|5
1734981990000|2024-12-23 19:26:30|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734982010000|2024-12-23 19:26:50|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1734982020000|2024-12-23 19:27:00|35.86|35.68|35.87|35.69|35.89|35.71|35.86|35.68|7
1734982030000|2024-12-23 19:27:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734982040000|2024-12-23 19:27:20|35.85|35.67|35.87|35.69|35.87|35.69|35.85|35.67|3
1734982060000|2024-12-23 19:27:40|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1734982070000|2024-12-23 19:27:50|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1734982080000|2024-12-23 19:28:00|35.87|35.69|35.87|35.69|35.87|35.69|35.85|35.67|7
1734982090000|2024-12-23 19:28:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734982100000|2024-12-23 19:28:20|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734982110000|2024-12-23 19:28:30|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1734982120000|2024-12-23 19:28:40|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1734982130000|2024-12-23 19:28:50|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734982140000|2024-12-23 19:29:00|35.88|35.7|35.87|35.69|35.89|35.71|35.87|35.69|4
1734982160000|2024-12-23 19:29:20|35.86|35.68|35.86|35.68|35.87|35.69|35.86|35.68|5
1734982170000|2024-12-23 19:29:30|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734982180000|2024-12-23 19:29:40|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1734982190000|2024-12-23 19:29:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734982200000|2024-12-23 19:30:00|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1734982210000|2024-12-23 19:30:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734982220000|2024-12-23 19:30:20|35.87|35.69|35.9|35.72|35.9|35.72|35.86|35.68|6
1734982230000|2024-12-23 19:30:30|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1734982240000|2024-12-23 19:30:40|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1734982250000|2024-12-23 19:30:50|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734982260000|2024-12-23 19:31:00|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734982270000|2024-12-23 19:31:10|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734982280000|2024-12-23 19:31:20|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1734982290000|2024-12-23 19:31:30|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1734982300000|2024-12-23 19:31:40|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1734982310000|2024-12-23 19:31:50|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|4
1734982320000|2024-12-23 19:32:00|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734982330000|2024-12-23 19:32:10|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1734982340000|2024-12-23 19:32:20|35.97|35.79|35.95|35.77|35.97|35.79|35.94|35.76|5
1734982350000|2024-12-23 19:32:30|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1734982360000|2024-12-23 19:32:40|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1734982370000|2024-12-23 19:32:50|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734982380000|2024-12-23 19:33:00|35.94|35.76|35.91|35.73|35.94|35.76|35.91|35.73|4
1734982400000|2024-12-23 19:33:20|35.9|35.72|35.88|35.7|35.9|35.72|35.88|35.7|2
1734982410000|2024-12-23 19:33:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734982420000|2024-12-23 19:33:40|35.85|35.67|35.83|35.65|35.85|35.67|35.83|35.65|3
1734982430000|2024-12-23 19:33:50|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|5
1734982440000|2024-12-23 19:34:00|35.85|35.67|35.86|35.68|35.86|35.68|35.84|35.66|4
1734982450000|2024-12-23 19:34:10|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1734982460000|2024-12-23 19:34:20|35.84|35.66|35.84|35.66|35.85|35.67|35.84|35.66|3
1734982470000|2024-12-23 19:34:30|35.83|35.65|35.76|35.58|35.83|35.65|35.76|35.58|10
1734982480000|2024-12-23 19:34:40|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1734982500000|2024-12-23 19:35:00|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1734982540000|2024-12-23 19:35:40|35.72|35.54|35.7|35.52|35.72|35.54|35.7|35.52|5
1734982560000|2024-12-23 19:36:00|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1734982570000|2024-12-23 19:36:10|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1734982590000|2024-12-23 19:36:30|35.67|35.49|35.7|35.52|35.71|35.53|35.67|35.49|5
1734982600000|2024-12-23 19:36:40|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|4
1734982610000|2024-12-23 19:36:50|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1734982620000|2024-12-23 19:37:00|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734982630000|2024-12-23 19:37:10|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1734982640000|2024-12-23 19:37:20|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734982650000|2024-12-23 19:37:30|35.74|35.56|35.76|35.58|35.76|35.58|35.74|35.56|3
1734982660000|2024-12-23 19:37:40|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1734982670000|2024-12-23 19:37:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734982680000|2024-12-23 19:38:00|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1734982690000|2024-12-23 19:38:10|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|3
1734982700000|2024-12-23 19:38:20|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1734982720000|2024-12-23 19:38:40|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|2
1734982730000|2024-12-23 19:38:50|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1734982740000|2024-12-23 19:39:00|35.69|35.51|35.69|35.51|35.7|35.52|35.69|35.51|3
1734982750000|2024-12-23 19:39:10|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1734982760000|2024-12-23 19:39:20|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734982770000|2024-12-23 19:39:30|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1734982810000|2024-12-23 19:40:10|35.67|35.49|35.69|35.51|35.7|35.52|35.67|35.49|7
1734982820000|2024-12-23 19:40:20|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1734982830000|2024-12-23 19:40:30|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734982840000|2024-12-23 19:40:40|35.7|35.52|35.72|35.54|35.72|35.54|35.7|35.52|3
1734982850000|2024-12-23 19:40:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734982860000|2024-12-23 19:41:00|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1734982870000|2024-12-23 19:41:10|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1734982880000|2024-12-23 19:41:20|35.73|35.55|35.72|35.54|35.73|35.55|35.71|35.53|4
1734982900000|2024-12-23 19:41:40|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734982920000|2024-12-23 19:42:00|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1734982930000|2024-12-23 19:42:10|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|5
1734982940000|2024-12-23 19:42:20|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734982950000|2024-12-23 19:42:30|35.72|35.54|35.69|35.51|35.72|35.54|35.69|35.51|4
1734982960000|2024-12-23 19:42:40|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1734982970000|2024-12-23 19:42:50|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1734982980000|2024-12-23 19:43:00|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1734982990000|2024-12-23 19:43:10|35.68|35.5|35.66|35.48|35.68|35.5|35.66|35.48|5
1734983000000|2024-12-23 19:43:20|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1734983020000|2024-12-23 19:43:40|35.68|35.5|35.7|35.52|35.7|35.52|35.68|35.5|3
1734983030000|2024-12-23 19:43:50|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734983040000|2024-12-23 19:44:00|35.7|35.52|35.69|35.51|35.7|35.52|35.68|35.5|4
1734983060000|2024-12-23 19:44:20|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734983070000|2024-12-23 19:44:30|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1734983080000|2024-12-23 19:44:40|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734983090000|2024-12-23 19:44:50|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|2
1734983100000|2024-12-23 19:45:00|35.7|35.52|35.7|35.52|35.71|35.53|35.69|35.51|5
1734983110000|2024-12-23 19:45:10|35.69|35.51|35.66|35.48|35.69|35.51|35.66|35.48|6
1734983140000|2024-12-23 19:45:40|35.68|35.5|35.68|35.5|35.69|35.51|35.67|35.49|5
1734983150000|2024-12-23 19:45:50|35.67|35.49|35.67|35.49|35.67|35.49|35.66|35.48|3
1734983160000|2024-12-23 19:46:00|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|2
1734983170000|2024-12-23 19:46:10|35.68|35.5|35.69|35.51|35.69|35.51|35.67|35.49|3
1734983180000|2024-12-23 19:46:20|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1734983190000|2024-12-23 19:46:30|35.7|35.52|35.71|35.53|35.72|35.54|35.69|35.51|6
1734983200000|2024-12-23 19:46:40|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1734983210000|2024-12-23 19:46:50|35.72|35.54|35.7|35.52|35.72|35.54|35.7|35.52|3
1734983220000|2024-12-23 19:47:00|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1734983230000|2024-12-23 19:47:10|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734983250000|2024-12-23 19:47:30|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734983280000|2024-12-23 19:48:00|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734983330000|2024-12-23 19:48:50|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1734983340000|2024-12-23 19:49:00|35.64|35.46|35.62|35.44|35.64|35.46|35.62|35.44|3
1734983350000|2024-12-23 19:49:10|35.59|35.41|35.59|35.41|35.59|35.41|35.58|35.4|3
1734983360000|2024-12-23 19:49:20|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|5
1734983390000|2024-12-23 19:49:50|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734983400000|2024-12-23 19:50:00|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1734983410000|2024-12-23 19:50:10|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1734983420000|2024-12-23 19:50:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1734983450000|2024-12-23 19:50:50|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1734983460000|2024-12-23 19:51:00|35.54|35.36|35.56|35.38|35.56|35.38|35.54|35.36|3
1734983470000|2024-12-23 19:51:10|35.57|35.39|35.58|35.4|35.59|35.41|35.57|35.39|8
1734983480000|2024-12-23 19:51:20|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1734983490000|2024-12-23 19:51:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1734983520000|2024-12-23 19:52:00|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1734983530000|2024-12-23 19:52:10|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1734983540000|2024-12-23 19:52:20|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1734983560000|2024-12-23 19:52:40|35.56|35.38|35.55|35.37|35.56|35.38|35.54|35.36|4
1734983580000|2024-12-23 19:53:00|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1734983590000|2024-12-23 19:53:10|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1734983600000|2024-12-23 19:53:20|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734983610000|2024-12-23 19:53:30|35.63|35.45|35.62|35.44|35.64|35.46|35.62|35.44|6
1734983620000|2024-12-23 19:53:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734983630000|2024-12-23 19:53:50|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1734983640000|2024-12-23 19:54:00|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734983650000|2024-12-23 19:54:10|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1734983660000|2024-12-23 19:54:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734983690000|2024-12-23 19:54:50|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734983700000|2024-12-23 19:55:00|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734983710000|2024-12-23 19:55:10|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734983720000|2024-12-23 19:55:20|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1734983730000|2024-12-23 19:55:30|35.6|35.42|35.6|35.42|35.6|35.42|35.59|35.41|3
1734983740000|2024-12-23 19:55:40|35.59|35.41|35.58|35.4|35.59|35.41|35.57|35.39|4
1734983750000|2024-12-23 19:55:50|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1734983760000|2024-12-23 19:56:00|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|4
1734983770000|2024-12-23 19:56:10|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|4
1734983790000|2024-12-23 19:56:30|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1734983800000|2024-12-23 19:56:40|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734983810000|2024-12-23 19:56:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1734983820000|2024-12-23 19:57:00|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1734983830000|2024-12-23 19:57:10|35.62|35.44|35.65|35.47|35.65|35.47|35.62|35.44|2
1734983840000|2024-12-23 19:57:20|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1734983870000|2024-12-23 19:57:50|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734983880000|2024-12-23 19:58:00|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1734983940000|2024-12-23 19:59:00|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1734983950000|2024-12-23 19:59:10|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1734983960000|2024-12-23 19:59:20|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1734983970000|2024-12-23 19:59:30|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1734983980000|2024-12-23 19:59:40|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1734984000000|2024-12-23 20:00:00|35.67|35.49|35.67|35.49|35.67|35.49|35.66|35.48|3
1734984010000|2024-12-23 20:00:10|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1734984030000|2024-12-23 20:00:30|35.68|35.5|35.7|35.52|35.7|35.52|35.68|35.5|2
1734984060000|2024-12-23 20:01:00|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1734984070000|2024-12-23 20:01:10|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1734984100000|2024-12-23 20:01:40|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1734984110000|2024-12-23 20:01:50|35.76|35.58|35.78|35.6|35.78|35.6|35.76|35.58|3
1734984120000|2024-12-23 20:02:00|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734984130000|2024-12-23 20:02:10|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734984140000|2024-12-23 20:02:20|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734984160000|2024-12-23 20:02:40|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734984170000|2024-12-23 20:02:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1734984180000|2024-12-23 20:03:00|35.84|35.66|35.91|35.73|35.91|35.73|35.84|35.66|6
1734984200000|2024-12-23 20:03:20|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1734984210000|2024-12-23 20:03:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1734984220000|2024-12-23 20:03:40|35.92|35.74|35.97|35.79|35.97|35.79|35.92|35.74|4
1734984260000|2024-12-23 20:04:20|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734984280000|2024-12-23 20:04:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734984300000|2024-12-23 20:05:00|35.96|35.78|35.93|35.75|35.96|35.78|35.93|35.75|3
1734984310000|2024-12-23 20:05:10|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1734984320000|2024-12-23 20:05:20|35.9|35.72|35.88|35.7|35.9|35.72|35.88|35.7|3
1734984330000|2024-12-23 20:05:30|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1734984350000|2024-12-23 20:05:50|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|3
1734984360000|2024-12-23 20:06:00|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1734984370000|2024-12-23 20:06:10|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1734984390000|2024-12-23 20:06:30|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1734984400000|2024-12-23 20:06:40|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1734984420000|2024-12-23 20:07:00|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1734984430000|2024-12-23 20:07:10|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|3
1734984440000|2024-12-23 20:07:20|35.79|35.61|35.76|35.58|35.79|35.61|35.76|35.58|3
1734984450000|2024-12-23 20:07:30|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1734984460000|2024-12-23 20:07:40|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1734984480000|2024-12-23 20:08:00|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1734984500000|2024-12-23 20:08:20|35.8|35.62|35.8|35.62|35.81|35.63|35.8|35.62|3
1734984510000|2024-12-23 20:08:30|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1734984520000|2024-12-23 20:08:40|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1734984560000|2024-12-23 20:09:20|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1734984570000|2024-12-23 20:09:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1734984580000|2024-12-23 20:09:40|35.87|35.69|35.92|35.74|35.92|35.74|35.87|35.69|4
1734984590000|2024-12-23 20:09:50|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734984600000|2024-12-23 20:10:00|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734984610000|2024-12-23 20:10:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1734984620000|2024-12-23 20:10:20|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734984630000|2024-12-23 20:10:30|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734984650000|2024-12-23 20:10:50|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734984660000|2024-12-23 20:11:00|35.95|35.77|35.94|35.76|35.95|35.77|35.93|35.75|6
1734984680000|2024-12-23 20:11:20|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|3
1734984690000|2024-12-23 20:11:30|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|2
1734984700000|2024-12-23 20:11:40|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734984710000|2024-12-23 20:11:50|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1734984730000|2024-12-23 20:12:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1734984740000|2024-12-23 20:12:20|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1734984750000|2024-12-23 20:12:30|35.91|35.73|35.95|35.77|35.95|35.77|35.91|35.73|6
1734984760000|2024-12-23 20:12:40|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734984770000|2024-12-23 20:12:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734984810000|2024-12-23 20:13:30|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1734984820000|2024-12-23 20:13:40|35.96|35.78|35.94|35.76|35.97|35.79|35.94|35.76|5
1734984830000|2024-12-23 20:13:50|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1734984840000|2024-12-23 20:14:00|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1734984850000|2024-12-23 20:14:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734984870000|2024-12-23 20:14:30|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1734984880000|2024-12-23 20:14:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1734984900000|2024-12-23 20:15:00|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1734984930000|2024-12-23 20:15:30|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734984940000|2024-12-23 20:15:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734984980000|2024-12-23 20:16:20|35.96|35.78|36|35.82|36|35.82|35.96|35.78|4
1734984990000|2024-12-23 20:16:30|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1734985000000|2024-12-23 20:16:40|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734985010000|2024-12-23 20:16:50|36|35.82|36.01|35.83|36.01|35.83|36|35.82|4
1734985020000|2024-12-23 20:17:00|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1734985030000|2024-12-23 20:17:10|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1734985050000|2024-12-23 20:17:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1734985060000|2024-12-23 20:17:40|36.01|35.83|35.97|35.79|36.01|35.83|35.97|35.79|7
1734985070000|2024-12-23 20:17:50|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734985080000|2024-12-23 20:18:00|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1734985100000|2024-12-23 20:18:20|35.98|35.8|36|35.82|36|35.82|35.98|35.8|3
1734985110000|2024-12-23 20:18:30|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1734985120000|2024-12-23 20:18:40|36.03|35.85|36.03|35.85|36.03|35.85|36.02|35.84|3
1734985130000|2024-12-23 20:18:50|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1734985140000|2024-12-23 20:19:00|36|35.82|35.98|35.8|36|35.82|35.98|35.8|5
1734985150000|2024-12-23 20:19:10|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1734985160000|2024-12-23 20:19:20|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1734985170000|2024-12-23 20:19:30|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1734985180000|2024-12-23 20:19:40|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1734985190000|2024-12-23 20:19:50|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1734985200000|2024-12-23 20:20:00|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1734985210000|2024-12-23 20:20:10|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1734985220000|2024-12-23 20:20:20|36.06|35.88|36.06|35.88|36.07|35.89|36.06|35.88|5
1734985230000|2024-12-23 20:20:30|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1734985240000|2024-12-23 20:20:40|36.05|35.87|36.03|35.85|36.05|35.87|36.03|35.85|3
1734985250000|2024-12-23 20:20:50|36.04|35.86|36.06|35.88|36.06|35.88|36.04|35.86|3
1734985260000|2024-12-23 20:21:00|36.05|35.87|36.04|35.86|36.06|35.88|36.04|35.86|4
1734985270000|2024-12-23 20:21:10|36.03|35.85|36|35.82|36.03|35.85|36|35.82|3
1734985280000|2024-12-23 20:21:20|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1734985290000|2024-12-23 20:21:30|36.01|35.83|36|35.82|36.01|35.83|35.99|35.81|4
1734985300000|2024-12-23 20:21:40|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1734985310000|2024-12-23 20:21:50|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1734985320000|2024-12-23 20:22:00|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1734985330000|2024-12-23 20:22:10|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1734985360000|2024-12-23 20:22:40|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1734985380000|2024-12-23 20:23:00|35.98|35.8|36|35.82|36|35.82|35.98|35.8|2
1734985390000|2024-12-23 20:23:10|36.01|35.83|36.01|35.83|36.01|35.83|36|35.82|3
1734985400000|2024-12-23 20:23:20|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|3
1734985420000|2024-12-23 20:23:40|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|2
1734985430000|2024-12-23 20:23:50|36.04|35.86|36.04|35.86|36.04|35.86|36.03|35.85|3
1734985440000|2024-12-23 20:24:00|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1734985450000|2024-12-23 20:24:10|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1734985460000|2024-12-23 20:24:20|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1734985470000|2024-12-23 20:24:30|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1734985480000|2024-12-23 20:24:40|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734985490000|2024-12-23 20:24:50|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1734985500000|2024-12-23 20:25:00|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734985510000|2024-12-23 20:25:10|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1734985520000|2024-12-23 20:25:20|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1734985530000|2024-12-23 20:25:30|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1734985540000|2024-12-23 20:25:40|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|2
1734985550000|2024-12-23 20:25:50|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1734985560000|2024-12-23 20:26:00|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1734985570000|2024-12-23 20:26:10|36.12|35.94|36.12|35.94|36.12|35.94|36.11|35.93|3
1734985580000|2024-12-23 20:26:20|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1734985600000|2024-12-23 20:26:40|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|2
1734985610000|2024-12-23 20:26:50|36.17|35.99|36.19|36.01|36.2|36.02|36.17|35.99|5
1734985660000|2024-12-23 20:27:40|36.18|36|36.18|36|36.19|36.01|36.18|36|3
1734985670000|2024-12-23 20:27:50|36.19|36.01|36.19|36.01|36.19|36.01|36.18|36|3
1734985680000|2024-12-23 20:28:00|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1734985690000|2024-12-23 20:28:10|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1734985700000|2024-12-23 20:28:20|36.18|36|36.18|36|36.18|36|36.18|36|1
1734985710000|2024-12-23 20:28:30|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1734985720000|2024-12-23 20:28:40|36.18|36|36.2|36.02|36.2|36.02|36.18|36|3
1734985730000|2024-12-23 20:28:50|36.21|36.03|36.24|36.06|36.24|36.06|36.21|36.03|4
1734985740000|2024-12-23 20:29:00|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1734985750000|2024-12-23 20:29:10|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1734985770000|2024-12-23 20:29:30|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1734985780000|2024-12-23 20:29:40|36.26|36.08|36.28|36.1|36.28|36.1|36.26|36.08|3
1734985790000|2024-12-23 20:29:50|36.29|36.11|36.29|36.11|36.29|36.11|36.28|36.1|3
1734985800000|2024-12-23 20:30:00|36.28|36.1|36.32|36.14|36.32|36.14|36.28|36.1|4
1734985830000|2024-12-23 20:30:30|36.31|36.13|36.32|36.14|36.32|36.14|36.31|36.13|2
1734985840000|2024-12-23 20:30:40|36.31|36.13|36.28|36.1|36.31|36.13|36.28|36.1|2
1734985850000|2024-12-23 20:30:50|36.26|36.08|36.23|36.05|36.26|36.08|36.23|36.05|4
1734985860000|2024-12-23 20:31:00|36.22|36.04|36.23|36.05|36.23|36.05|36.21|36.03|4
1734985870000|2024-12-23 20:31:10|36.24|36.06|36.23|36.05|36.24|36.06|36.22|36.04|5
1734985880000|2024-12-23 20:31:20|36.24|36.06|36.25|36.07|36.25|36.07|36.23|36.05|4
1734985890000|2024-12-23 20:31:30|36.26|36.08|36.26|36.08|36.26|36.08|36.25|36.07|3
1734985900000|2024-12-23 20:31:40|36.27|36.09|36.26|36.08|36.27|36.09|36.25|36.07|4
1734985910000|2024-12-23 20:31:50|36.27|36.09|36.28|36.1|36.28|36.1|36.27|36.09|2
1734985920000|2024-12-23 20:32:00|36.29|36.11|36.3|36.12|36.3|36.12|36.28|36.1|4
1734985930000|2024-12-23 20:32:10|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1734985940000|2024-12-23 20:32:20|36.3|36.12|36.32|36.14|36.32|36.14|36.3|36.12|3
1734985950000|2024-12-23 20:32:30|36.33|36.15|36.33|36.15|36.33|36.15|36.33|36.15|1
1734985960000|2024-12-23 20:32:40|36.34|36.16|36.33|36.15|36.34|36.16|36.32|36.14|4
1734985970000|2024-12-23 20:32:50|36.34|36.16|36.35|36.17|36.35|36.17|36.34|36.16|2
1734985980000|2024-12-23 20:33:00|36.37|36.19|36.37|36.19|36.37|36.19|36.37|36.19|1
1734985990000|2024-12-23 20:33:10|36.36|36.18|36.37|36.19|36.37|36.19|36.36|36.18|2
1734986000000|2024-12-23 20:33:20|36.38|36.2|36.4|36.22|36.4|36.22|36.38|36.2|3
1734986010000|2024-12-23 20:33:30|36.41|36.23|36.42|36.24|36.42|36.24|36.41|36.23|2
1734986020000|2024-12-23 20:33:40|36.43|36.25|36.42|36.24|36.43|36.25|36.41|36.23|4
1734986030000|2024-12-23 20:33:50|36.43|36.25|36.43|36.25|36.43|36.25|36.42|36.24|3
1734986040000|2024-12-23 20:34:00|36.44|36.26|36.43|36.25|36.44|36.26|36.43|36.25|2
1734986060000|2024-12-23 20:34:20|36.41|36.23|36.42|36.24|36.42|36.24|36.4|36.22|7
1734986070000|2024-12-23 20:34:30|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1734986080000|2024-12-23 20:34:40|36.39|36.21|36.41|36.23|36.41|36.23|36.39|36.21|3
1734986090000|2024-12-23 20:34:50|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1734986100000|2024-12-23 20:35:00|36.41|36.23|36.41|36.23|36.42|36.24|36.41|36.23|3
1734986110000|2024-12-23 20:35:10|36.42|36.24|36.44|36.26|36.44|36.26|36.42|36.24|2
1734986120000|2024-12-23 20:35:20|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1734986130000|2024-12-23 20:35:30|36.47|36.29|36.5|36.32|36.5|36.32|36.47|36.29|4
1734986140000|2024-12-23 20:35:40|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1734986150000|2024-12-23 20:35:50|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1734986160000|2024-12-23 20:36:00|36.49|36.31|36.5|36.32|36.5|36.32|36.49|36.31|2
1734986170000|2024-12-23 20:36:10|36.51|36.33|36.51|36.33|36.52|36.34|36.51|36.33|3
1734986180000|2024-12-23 20:36:20|36.52|36.34|36.49|36.31|36.52|36.34|36.49|36.31|3
1734986190000|2024-12-23 20:36:30|36.5|36.32|36.52|36.34|36.52|36.34|36.5|36.32|3
1734986200000|2024-12-23 20:36:40|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1734986210000|2024-12-23 20:36:50|36.54|36.36|36.56|36.38|36.56|36.38|36.54|36.36|3
1734986220000|2024-12-23 20:37:00|36.57|36.39|36.57|36.39|36.57|36.39|36.57|36.39|1
1734986230000|2024-12-23 20:37:10|36.58|36.4|36.58|36.4|36.58|36.4|36.58|36.4|1
1734986270000|2024-12-23 20:37:50|36.59|36.41|36.6|36.42|36.6|36.42|36.59|36.41|2
1734986280000|2024-12-23 20:38:00|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1734986300000|2024-12-23 20:38:20|36.6|36.42|36.6|36.42|36.6|36.42|36.59|36.41|3
1734986310000|2024-12-23 20:38:30|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1734986330000|2024-12-23 20:38:50|36.62|36.44|36.62|36.44|36.62|36.44|36.61|36.43|5
1734986340000|2024-12-23 20:39:00|36.64|36.46|36.67|36.49|36.67|36.49|36.64|36.46|6
1734986350000|2024-12-23 20:39:10|36.65|36.47|36.68|36.5|36.68|36.5|36.65|36.47|3
1734986370000|2024-12-23 20:39:30|36.66|36.48|36.64|36.46|36.66|36.48|36.64|36.46|3
1734986380000|2024-12-23 20:39:40|36.63|36.45|36.63|36.45|36.63|36.45|36.63|36.45|1
1734986390000|2024-12-23 20:39:50|36.62|36.44|36.62|36.44|36.62|36.44|36.62|36.44|1
1734986400000|2024-12-23 20:40:00|36.6|36.42|36.57|36.39|36.6|36.42|36.57|36.39|4
1734986410000|2024-12-23 20:40:10|36.56|36.38|36.5|36.32|36.56|36.38|36.5|36.32|8
1734986420000|2024-12-23 20:40:20|36.49|36.31|36.51|36.33|36.51|36.33|36.49|36.31|3
1734986430000|2024-12-23 20:40:30|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1734986440000|2024-12-23 20:40:40|36.51|36.33|36.46|36.28|36.51|36.33|36.46|36.28|5
1734986450000|2024-12-23 20:40:50|36.45|36.27|36.47|36.29|36.47|36.29|36.45|36.27|2
1734986460000|2024-12-23 20:41:00|36.45|36.27|36.43|36.25|36.45|36.27|36.42|36.24|7
1734986470000|2024-12-23 20:41:10|36.42|36.24|36.39|36.21|36.42|36.24|36.39|36.21|3
1734986480000|2024-12-23 20:41:20|36.38|36.2|36.4|36.22|36.4|36.22|36.38|36.2|3
1734986490000|2024-12-23 20:41:30|36.43|36.25|36.44|36.26|36.44|36.26|36.43|36.25|2
1734986500000|2024-12-23 20:41:40|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1734986510000|2024-12-23 20:41:50|36.45|36.27|36.44|36.26|36.45|36.27|36.43|36.25|4
1734986520000|2024-12-23 20:42:00|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|2
1734986530000|2024-12-23 20:42:10|36.45|36.27|36.49|36.31|36.49|36.31|36.45|36.27|3
1734986540000|2024-12-23 20:42:20|36.5|36.32|36.48|36.3|36.5|36.32|36.48|36.3|3
1734986550000|2024-12-23 20:42:30|36.47|36.29|36.49|36.31|36.5|36.32|36.47|36.29|5
1734986560000|2024-12-23 20:42:40|36.48|36.3|36.47|36.29|36.48|36.3|36.47|36.29|2
1734986570000|2024-12-23 20:42:50|36.46|36.28|36.44|36.26|36.46|36.28|36.44|36.26|3
1734986580000|2024-12-23 20:43:00|36.43|36.25|36.44|36.26|36.45|36.27|36.43|36.25|6
1734986590000|2024-12-23 20:43:10|36.43|36.25|36.4|36.22|36.43|36.25|36.4|36.22|3
1734986600000|2024-12-23 20:43:20|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1734986610000|2024-12-23 20:43:30|36.4|36.22|36.39|36.21|36.41|36.23|36.39|36.21|6
1734986620000|2024-12-23 20:43:40|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1734986630000|2024-12-23 20:43:50|36.39|36.21|36.38|36.2|36.39|36.21|36.38|36.2|2
1734986640000|2024-12-23 20:44:00|36.37|36.19|36.36|36.18|36.37|36.19|36.36|36.18|2
1734986650000|2024-12-23 20:44:10|36.35|36.17|36.37|36.19|36.38|36.2|36.35|36.17|6
1734986680000|2024-12-23 20:44:40|36.38|36.2|36.39|36.21|36.39|36.21|36.38|36.2|2
1734986690000|2024-12-23 20:44:50|36.4|36.22|36.41|36.23|36.42|36.24|36.4|36.22|4
1734986700000|2024-12-23 20:45:00|36.42|36.24|36.43|36.25|36.43|36.25|36.42|36.24|2
1734986710000|2024-12-23 20:45:10|36.42|36.24|36.41|36.23|36.42|36.24|36.4|36.22|5
1734986720000|2024-12-23 20:45:20|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1734986730000|2024-12-23 20:45:30|36.39|36.21|36.37|36.19|36.39|36.21|36.37|36.19|3
1734986740000|2024-12-23 20:45:40|36.38|36.2|36.38|36.2|36.38|36.2|36.38|36.2|1
1734986750000|2024-12-23 20:45:50|36.39|36.21|36.36|36.18|36.39|36.21|36.36|36.18|4
1734986760000|2024-12-23 20:46:00|36.37|36.19|36.37|36.19|36.37|36.19|36.37|36.19|1
1734986770000|2024-12-23 20:46:10|36.36|36.18|36.34|36.16|36.36|36.18|36.34|36.16|3
1734986780000|2024-12-23 20:46:20|36.33|36.15|36.33|36.15|36.33|36.15|36.33|36.15|1
1734986790000|2024-12-23 20:46:30|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|2
1734986800000|2024-12-23 20:46:40|36.35|36.17|36.39|36.21|36.39|36.21|36.35|36.17|5
1734986810000|2024-12-23 20:46:50|36.38|36.2|36.37|36.19|36.39|36.21|36.36|36.18|6
1734986820000|2024-12-23 20:47:00|36.39|36.21|36.38|36.2|36.39|36.21|36.38|36.2|2
1734986830000|2024-12-23 20:47:10|36.37|36.19|36.39|36.21|36.39|36.21|36.37|36.19|3
1734986840000|2024-12-23 20:47:20|36.4|36.22|36.41|36.23|36.42|36.24|36.4|36.22|4
1734986850000|2024-12-23 20:47:30|36.4|36.22|36.38|36.2|36.4|36.22|36.38|36.2|3
1734986870000|2024-12-23 20:47:50|36.39|36.21|36.41|36.23|36.42|36.24|36.39|36.21|5
1734986880000|2024-12-23 20:48:00|36.4|36.22|36.42|36.24|36.42|36.24|36.4|36.22|3
1734986890000|2024-12-23 20:48:10|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1734986900000|2024-12-23 20:48:20|36.46|36.28|36.49|36.31|36.5|36.32|36.46|36.28|10
1734986910000|2024-12-23 20:48:30|36.5|36.32|36.5|36.32|36.5|36.32|36.49|36.31|3
1734986930000|2024-12-23 20:48:50|36.49|36.31|36.48|36.3|36.49|36.31|36.48|36.3|2
1734986940000|2024-12-23 20:49:00|36.49|36.31|36.49|36.31|36.51|36.33|36.49|36.31|5
1734986950000|2024-12-23 20:49:10|36.48|36.3|36.47|36.29|36.48|36.3|36.46|36.28|3
1734986960000|2024-12-23 20:49:20|36.46|36.28|36.45|36.27|36.46|36.28|36.45|36.27|2
1734986970000|2024-12-23 20:49:30|36.46|36.28|36.46|36.28|36.47|36.29|36.45|36.27|5
1734986980000|2024-12-23 20:49:40|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1734986990000|2024-12-23 20:49:50|36.45|36.27|36.41|36.23|36.45|36.27|36.41|36.23|5
1734987000000|2024-12-23 20:50:00|36.42|36.24|36.42|36.24|36.42|36.24|36.41|36.23|3
1734987010000|2024-12-23 20:50:10|36.41|36.23|36.41|36.23|36.42|36.24|36.41|36.23|3
1734987020000|2024-12-23 20:50:20|36.42|36.24|36.43|36.25|36.43|36.25|36.42|36.24|2
1734987030000|2024-12-23 20:50:30|36.44|36.26|36.46|36.28|36.46|36.28|36.44|36.26|3
1734987040000|2024-12-23 20:50:40|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1734987050000|2024-12-23 20:50:50|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1734987060000|2024-12-23 20:51:00|36.45|36.27|36.48|36.3|36.49|36.31|36.45|36.27|5
1734987070000|2024-12-23 20:51:10|36.49|36.31|36.5|36.32|36.5|36.32|36.49|36.31|2
1734987080000|2024-12-23 20:51:20|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1734987110000|2024-12-23 20:51:50|36.51|36.33|36.53|36.35|36.53|36.35|36.51|36.33|3
1734987120000|2024-12-23 20:52:00|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1734987130000|2024-12-23 20:52:10|36.55|36.37|36.55|36.37|36.56|36.38|36.53|36.35|7
1734987140000|2024-12-23 20:52:20|36.56|36.38|36.57|36.39|36.58|36.4|36.56|36.38|3
1734987150000|2024-12-23 20:52:30|36.58|36.4|36.56|36.38|36.58|36.4|36.55|36.37|6
1734987160000|2024-12-23 20:52:40|36.57|36.39|36.56|36.38|36.57|36.39|36.56|36.38|2
1734987170000|2024-12-23 20:52:50|36.57|36.39|36.56|36.38|36.57|36.39|36.56|36.38|2
1734987180000|2024-12-23 20:53:00|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1734987200000|2024-12-23 20:53:20|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1734987210000|2024-12-23 20:53:30|36.54|36.36|36.55|36.37|36.55|36.37|36.54|36.36|2
1734987220000|2024-12-23 20:53:40|36.54|36.36|36.54|36.36|36.54|36.36|36.52|36.34|5
1734987230000|2024-12-23 20:53:50|36.53|36.35|36.55|36.37|36.55|36.37|36.53|36.35|3
1734987240000|2024-12-23 20:54:00|36.54|36.36|36.54|36.36|36.54|36.36|36.53|36.35|3
1734987250000|2024-12-23 20:54:10|36.55|36.37|36.53|36.35|36.55|36.37|36.53|36.35|3
1734987260000|2024-12-23 20:54:20|36.52|36.34|36.54|36.36|36.54|36.36|36.51|36.33|5
1734987270000|2024-12-23 20:54:30|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1734987280000|2024-12-23 20:54:40|36.58|36.4|36.59|36.41|36.59|36.41|36.58|36.4|4
1734987290000|2024-12-23 20:54:50|36.6|36.42|36.61|36.43|36.61|36.43|36.6|36.42|4
1734987300000|2024-12-23 20:55:00|36.6|36.42|36.63|36.45|36.63|36.45|36.6|36.42|3
1734987340000|2024-12-23 20:55:40|36.64|36.46|36.66|36.48|36.66|36.48|36.64|36.46|2
1734987380000|2024-12-23 20:56:20|36.67|36.49|36.67|36.49|36.67|36.49|36.67|36.49|1
1734987390000|2024-12-23 20:56:30|36.7|36.52|36.69|36.51|36.7|36.52|36.69|36.51|2
1734987400000|2024-12-23 20:56:40|36.68|36.5|36.68|36.5|36.68|36.5|36.67|36.49|3
1734987410000|2024-12-23 20:56:50|36.69|36.51|36.69|36.51|36.69|36.51|36.69|36.51|1
1734987450000|2024-12-23 20:57:30|36.7|36.52|36.69|36.51|36.7|36.52|36.69|36.51|2
1734987500000|2024-12-23 20:58:20|36.7|36.52|36.69|36.51|36.7|36.52|36.69|36.51|2
1734987510000|2024-12-23 20:58:30|36.7|36.52|36.7|36.52|36.7|36.52|36.7|36.52|1
1734987520000|2024-12-23 20:58:40|36.72|36.54|36.73|36.55|36.73|36.55|36.72|36.54|4
1734987540000|2024-12-23 20:59:00|36.74|36.56|36.74|36.56|36.74|36.56|36.74|36.56|1
1734987550000|2024-12-23 20:59:10|36.72|36.54|36.75|36.57|36.75|36.57|36.72|36.54|5
1734987560000|2024-12-23 20:59:20|36.76|36.58|36.8|36.62|36.8|36.62|36.76|36.58|5
1734987570000|2024-12-23 20:59:30|36.79|36.61|36.8|36.62|36.8|36.62|36.78|36.6|5
1734987580000|2024-12-23 20:59:40|36.81|36.63|36.78|36.6|36.81|36.63|36.78|36.6|4
1734987590000|2024-12-23 20:59:50|36.77|36.59|36.76|36.58|36.77|36.59|36.75|36.57|4
1734987600000|2024-12-23 21:00:00|36.77|36.59|36.77|36.59|36.77|36.59|36.76|36.58|3
1734987610000|2024-12-23 21:00:10|36.78|36.6|36.82|36.64|36.83|36.65|36.77|36.59|7
1734987620000|2024-12-23 21:00:20|36.83|36.65|36.89|36.71|36.89|36.71|36.83|36.65|6
1734987630000|2024-12-23 21:00:30|36.9|36.72|36.91|36.73|36.91|36.73|36.9|36.72|2
1734987640000|2024-12-23 21:00:40|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1734987650000|2024-12-23 21:00:50|36.94|36.76|36.97|36.79|36.97|36.79|36.94|36.76|3
1734987660000|2024-12-23 21:01:00|36.96|36.78|36.98|36.8|36.98|36.8|36.96|36.78|3
1734987670000|2024-12-23 21:01:10|36.99|36.81|37.02|36.84|37.02|36.84|36.99|36.81|3
1734987680000|2024-12-23 21:01:20|37.03|36.85|37|36.82|37.03|36.85|37|36.82|3
1734987690000|2024-12-23 21:01:30|37.01|36.83|37.03|36.85|37.03|36.85|37.01|36.83|3
1734987700000|2024-12-23 21:01:40|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|2
1734987710000|2024-12-23 21:01:50|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1734987730000|2024-12-23 21:02:10|37.08|36.9|37.14|36.96|37.14|36.96|37.08|36.9|6
1734987740000|2024-12-23 21:02:20|37.15|36.97|37.2|37.02|37.2|37.02|37.15|36.97|3
1734987750000|2024-12-23 21:02:30|37.19|37.01|37.17|36.99|37.2|37.02|37.17|36.99|7
1734987760000|2024-12-23 21:02:40|37.16|36.98|37.17|36.99|37.18|37|37.16|36.98|6
1734987770000|2024-12-23 21:02:50|37.16|36.98|37.15|36.97|37.17|36.99|37.15|36.97|4
1734987780000|2024-12-23 21:03:00|37.12|36.94|37.07|36.89|37.13|36.95|37.07|36.89|7
1734987790000|2024-12-23 21:03:10|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1734987800000|2024-12-23 21:03:20|37.08|36.9|37.14|36.96|37.14|36.96|37.08|36.9|7
1734987810000|2024-12-23 21:03:30|37.15|36.97|37.15|36.97|37.17|36.99|37.15|36.97|8
1734987820000|2024-12-23 21:03:40|37.16|36.98|37.2|37.02|37.2|37.02|37.16|36.98|5
1734987830000|2024-12-23 21:03:50|37.21|37.03|37.18|37|37.21|37.03|37.18|37|3
1734987840000|2024-12-23 21:04:00|37.19|37.01|37.21|37.03|37.21|37.03|37.18|37|6
1734987850000|2024-12-23 21:04:10|37.22|37.04|37.22|37.04|37.22|37.04|37.21|37.03|5
1734987860000|2024-12-23 21:04:20|37.23|37.05|37.25|37.07|37.27|37.09|37.23|37.05|5
1734987870000|2024-12-23 21:04:30|37.24|37.06|37.27|37.09|37.27|37.09|37.24|37.06|4
1734987880000|2024-12-23 21:04:40|37.26|37.08|37.27|37.09|37.28|37.1|37.26|37.08|4
1734987890000|2024-12-23 21:04:50|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|4
1734987900000|2024-12-23 21:05:00|37.28|37.1|37.29|37.11|37.29|37.11|37.28|37.1|2
1734987910000|2024-12-23 21:05:10|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1734987920000|2024-12-23 21:05:20|37.26|37.08|37.28|37.1|37.28|37.1|37.26|37.08|3
1734987930000|2024-12-23 21:05:30|37.27|37.09|37.25|37.07|37.27|37.09|37.23|37.05|13
1734987940000|2024-12-23 21:05:40|37.23|37.05|37.23|37.05|37.23|37.05|37.22|37.04|3
1734987950000|2024-12-23 21:05:50|37.22|37.04|37.27|37.09|37.27|37.09|37.22|37.04|6
1734987960000|2024-12-23 21:06:00|37.29|37.11|37.32|37.14|37.32|37.14|37.29|37.11|3
1734987970000|2024-12-23 21:06:10|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1734987990000|2024-12-23 21:06:30|37.36|37.18|37.35|37.17|37.36|37.18|37.35|37.17|4
1734988000000|2024-12-23 21:06:40|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1734988010000|2024-12-23 21:06:50|37.35|37.17|37.35|37.17|37.36|37.18|37.34|37.16|5
1734988020000|2024-12-23 21:07:00|37.32|37.14|37.32|37.14|37.32|37.14|37.3|37.12|4
1734988030000|2024-12-23 21:07:10|37.3|37.12|37.27|37.09|37.3|37.12|37.27|37.09|4
1734988040000|2024-12-23 21:07:20|37.26|37.08|37.23|37.05|37.26|37.08|37.23|37.05|9
1734988050000|2024-12-23 21:07:30|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|2
1734988060000|2024-12-23 21:07:40|37.22|37.04|37.16|36.98|37.22|37.04|37.16|36.98|5
1734988070000|2024-12-23 21:07:50|37.17|36.99|37.17|36.99|37.18|37|37.16|36.98|4
1734988080000|2024-12-23 21:08:00|37.16|36.98|37.17|36.99|37.19|37.01|37.16|36.98|6
1734988090000|2024-12-23 21:08:10|37.15|36.97|37.17|36.99|37.17|36.99|37.15|36.97|3
1734988100000|2024-12-23 21:08:20|37.18|37|37.23|37.05|37.23|37.05|37.18|37|7
1734988110000|2024-12-23 21:08:30|37.22|37.04|37.22|37.04|37.23|37.05|37.21|37.03|7
1734988120000|2024-12-23 21:08:40|37.24|37.06|37.22|37.04|37.24|37.06|37.22|37.04|3
1734988130000|2024-12-23 21:08:50|37.2|37.02|37.21|37.03|37.21|37.03|37.2|37.02|4
1734988140000|2024-12-23 21:09:00|37.22|37.04|37.22|37.04|37.23|37.05|37.22|37.04|5
1734988150000|2024-12-23 21:09:10|37.23|37.05|37.22|37.04|37.23|37.05|37.22|37.04|2
1734988160000|2024-12-23 21:09:20|37.21|37.03|37.21|37.03|37.21|37.03|37.19|37.01|5
1734988170000|2024-12-23 21:09:30|37.22|37.04|37.23|37.05|37.24|37.06|37.22|37.04|4
1734988180000|2024-12-23 21:09:40|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1734988190000|2024-12-23 21:09:50|37.27|37.09|37.29|37.11|37.29|37.11|37.27|37.09|5
1734988200000|2024-12-23 21:10:00|37.27|37.09|37.28|37.1|37.28|37.1|37.27|37.09|6
1734988210000|2024-12-23 21:10:10|37.27|37.09|37.27|37.09|37.29|37.11|37.27|37.09|9
1734988220000|2024-12-23 21:10:20|37.26|37.08|37.2|37.02|37.26|37.08|37.2|37.02|5
1734988230000|2024-12-23 21:10:30|37.19|37.01|37.19|37.01|37.2|37.02|37.19|37.01|3
1734988240000|2024-12-23 21:10:40|37.17|36.99|37.16|36.98|37.17|36.99|37.15|36.97|5
1734988250000|2024-12-23 21:10:50|37.18|37|37.18|37|37.19|37.01|37.18|37|3
1734988260000|2024-12-23 21:11:00|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1734988270000|2024-12-23 21:11:10|37.19|37.01|37.19|37.01|37.2|37.02|37.19|37.01|3
1734988280000|2024-12-23 21:11:20|37.22|37.04|37.24|37.06|37.24|37.06|37.22|37.04|5
1734988290000|2024-12-23 21:11:30|37.25|37.07|37.21|37.03|37.25|37.07|37.21|37.03|4
1734988300000|2024-12-23 21:11:40|37.2|37.02|37.16|36.98|37.2|37.02|37.16|36.98|6
1734988310000|2024-12-23 21:11:50|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|3
1734988320000|2024-12-23 21:12:00|37.18|37|37.17|36.99|37.2|37.02|37.16|36.98|7
1734988330000|2024-12-23 21:12:10|37.18|37|37.16|36.98|37.18|37|37.16|36.98|5
1734988340000|2024-12-23 21:12:20|37.17|36.99|37.19|37.01|37.19|37.01|37.17|36.99|5
1734988350000|2024-12-23 21:12:30|37.18|37|37.18|37|37.18|37|37.16|36.98|6
1734988360000|2024-12-23 21:12:40|37.19|37.01|37.2|37.02|37.2|37.02|37.19|37.01|4
1734988380000|2024-12-23 21:13:00|37.19|37.01|37.2|37.02|37.2|37.02|37.17|36.99|4
1734988390000|2024-12-23 21:13:10|37.22|37.04|37.19|37.01|37.22|37.04|37.19|37.01|5
1734988400000|2024-12-23 21:13:20|37.18|37|37.16|36.98|37.18|37|37.15|36.97|6
1734988410000|2024-12-23 21:13:30|37.15|36.97|37.18|37|37.18|37|37.14|36.96|5
1734988420000|2024-12-23 21:13:40|37.19|37.01|37.19|37.01|37.19|37.01|37.18|37|3
1734988430000|2024-12-23 21:13:50|37.18|37|37.27|37.09|37.27|37.09|37.18|37|8
1734988440000|2024-12-23 21:14:00|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|2
1734988450000|2024-12-23 21:14:10|37.26|37.08|37.28|37.1|37.28|37.1|37.26|37.08|3
1734988460000|2024-12-23 21:14:20|37.31|37.13|37.32|37.14|37.32|37.14|37.31|37.13|2
1734988470000|2024-12-23 21:14:30|37.31|37.13|37.31|37.13|37.31|37.13|37.3|37.12|3
1734988480000|2024-12-23 21:14:40|37.3|37.12|37.27|37.09|37.3|37.12|37.24|37.06|9
1734988490000|2024-12-23 21:14:50|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|2
1734988500000|2024-12-23 21:15:00|37.28|37.1|37.28|37.1|37.29|37.11|37.28|37.1|3
1734988510000|2024-12-23 21:15:10|37.29|37.11|37.35|37.17|37.36|37.18|37.29|37.11|8
1734988520000|2024-12-23 21:15:20|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1734988540000|2024-12-23 21:15:40|37.35|37.17|37.36|37.18|37.36|37.18|37.35|37.17|2
1734988550000|2024-12-23 21:15:50|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1734988560000|2024-12-23 21:16:00|37.39|37.21|37.39|37.21|37.39|37.21|37.38|37.2|3
1734988580000|2024-12-23 21:16:20|37.38|37.2|37.38|37.2|37.38|37.2|37.37|37.19|3
1734988590000|2024-12-23 21:16:30|37.39|37.21|37.42|37.24|37.42|37.24|37.39|37.21|5
1734988600000|2024-12-23 21:16:40|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1734988610000|2024-12-23 21:16:50|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1734988620000|2024-12-23 21:17:00|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|4
1734988630000|2024-12-23 21:17:10|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1734988640000|2024-12-23 21:17:20|37.44|37.26|37.44|37.26|37.44|37.26|37.41|37.23|10
1734988650000|2024-12-23 21:17:30|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1734988660000|2024-12-23 21:17:40|37.44|37.26|37.41|37.23|37.45|37.27|37.41|37.23|9
1734988670000|2024-12-23 21:17:50|37.4|37.22|37.33|37.15|37.4|37.22|37.33|37.15|8
1734988680000|2024-12-23 21:18:00|37.32|37.14|37.27|37.09|37.32|37.14|37.27|37.09|6
1734988690000|2024-12-23 21:18:10|37.26|37.08|37.24|37.06|37.26|37.08|37.24|37.06|4
1734988700000|2024-12-23 21:18:20|37.23|37.05|37.2|37.02|37.24|37.06|37.2|37.02|5
1734988710000|2024-12-23 21:18:30|37.19|37.01|37.18|37|37.19|37.01|37.18|37|4
1734988720000|2024-12-23 21:18:40|37.19|37.01|37.3|37.12|37.3|37.12|37.19|37.01|5
1734988730000|2024-12-23 21:18:50|37.31|37.13|37.35|37.17|37.36|37.18|37.31|37.13|8
1734988740000|2024-12-23 21:19:00|37.34|37.16|37.37|37.19|37.39|37.21|37.34|37.16|8
1734988750000|2024-12-23 21:19:10|37.36|37.18|37.35|37.17|37.36|37.18|37.34|37.16|4
1734988760000|2024-12-23 21:19:20|37.36|37.18|37.36|37.18|37.37|37.19|37.36|37.18|3
1734988770000|2024-12-23 21:19:30|37.37|37.19|37.41|37.23|37.41|37.23|37.37|37.19|4
1734988780000|2024-12-23 21:19:40|37.4|37.22|37.35|37.17|37.4|37.22|37.35|37.17|7
1734988790000|2024-12-23 21:19:50|37.36|37.18|37.35|37.17|37.36|37.18|37.35|37.17|2
1734988800000|2024-12-23 21:20:00|37.34|37.16|37.35|37.17|37.35|37.17|37.33|37.15|4
1734988810000|2024-12-23 21:20:10|37.34|37.16|37.35|37.17|37.35|37.17|37.33|37.15|4
1734988820000|2024-12-23 21:20:20|37.34|37.16|37.32|37.14|37.34|37.16|37.32|37.14|5
1734988830000|2024-12-23 21:20:30|37.31|37.13|37.25|37.07|37.34|37.16|37.25|37.07|12
1734988840000|2024-12-23 21:20:40|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1734988850000|2024-12-23 21:20:50|37.26|37.08|37.34|37.16|37.34|37.16|37.25|37.07|9
1734988860000|2024-12-23 21:21:00|37.36|37.18|37.38|37.2|37.38|37.2|37.36|37.18|7
1734988870000|2024-12-23 21:21:10|37.37|37.19|37.37|37.19|37.37|37.19|37.36|37.18|3
1734988880000|2024-12-23 21:21:20|37.38|37.2|37.4|37.22|37.4|37.22|37.37|37.19|4
1734988890000|2024-12-23 21:21:30|37.41|37.23|37.43|37.25|37.43|37.25|37.41|37.23|4
1734988900000|2024-12-23 21:21:40|37.44|37.26|37.47|37.29|37.47|37.29|37.44|37.26|3
1734988910000|2024-12-23 21:21:50|37.48|37.3|37.5|37.32|37.5|37.32|37.48|37.3|3
1734988920000|2024-12-23 21:22:00|37.51|37.33|37.55|37.37|37.55|37.37|37.51|37.33|3
1734988930000|2024-12-23 21:22:10|37.56|37.38|37.54|37.36|37.56|37.38|37.54|37.36|3
1734988940000|2024-12-23 21:22:20|37.56|37.38|37.55|37.37|37.57|37.39|37.55|37.37|6
1734988950000|2024-12-23 21:22:30|37.56|37.38|37.53|37.35|37.56|37.38|37.53|37.35|6
1734988960000|2024-12-23 21:22:40|37.54|37.36|37.56|37.38|37.56|37.38|37.53|37.35|5
1734988970000|2024-12-23 21:22:50|37.55|37.37|37.54|37.36|37.56|37.38|37.54|37.36|4
1734988980000|2024-12-23 21:23:00|37.53|37.35|37.53|37.35|37.54|37.36|37.53|37.35|3
1734988990000|2024-12-23 21:23:10|37.52|37.34|37.46|37.28|37.52|37.34|37.46|37.28|5
1734989000000|2024-12-23 21:23:20|37.44|37.26|37.45|37.27|37.45|37.27|37.44|37.26|2
1734989010000|2024-12-23 21:23:30|37.44|37.26|37.42|37.24|37.44|37.26|37.42|37.24|3
1734989020000|2024-12-23 21:23:40|37.41|37.23|37.41|37.23|37.41|37.23|37.4|37.22|3
1734989030000|2024-12-23 21:23:50|37.43|37.25|37.45|37.27|37.45|37.27|37.43|37.25|3
1734989040000|2024-12-23 21:24:00|37.44|37.26|37.42|37.24|37.44|37.26|37.42|37.24|3
1734989050000|2024-12-23 21:24:10|37.41|37.23|37.41|37.23|37.43|37.25|37.4|37.22|5
1734989060000|2024-12-23 21:24:20|37.42|37.24|37.42|37.24|37.43|37.25|37.42|37.24|3
1734989070000|2024-12-23 21:24:30|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|2
1734989080000|2024-12-23 21:24:40|37.46|37.28|37.44|37.26|37.46|37.28|37.44|37.26|3
1734989090000|2024-12-23 21:24:50|37.45|37.27|37.45|37.27|37.46|37.28|37.45|37.27|3
1734989100000|2024-12-23 21:25:00|37.46|37.28|37.41|37.23|37.46|37.28|37.41|37.23|6
1734989110000|2024-12-23 21:25:10|37.42|37.24|37.44|37.26|37.44|37.26|37.42|37.24|3
1734989120000|2024-12-23 21:25:20|37.45|37.27|37.42|37.24|37.45|37.27|37.42|37.24|4
1734989130000|2024-12-23 21:25:30|37.41|37.23|37.33|37.15|37.41|37.23|37.33|37.15|7
1734989140000|2024-12-23 21:25:40|37.34|37.16|37.35|37.17|37.35|37.17|37.33|37.15|7
1734989150000|2024-12-23 21:25:50|37.36|37.18|37.44|37.26|37.44|37.26|37.35|37.17|8
1734989160000|2024-12-23 21:26:00|37.43|37.25|37.4|37.22|37.43|37.25|37.4|37.22|4
1734989170000|2024-12-23 21:26:10|37.39|37.21|37.4|37.22|37.4|37.22|37.38|37.2|6
1734989180000|2024-12-23 21:26:20|37.41|37.23|37.44|37.26|37.45|37.27|37.4|37.22|5
1734989190000|2024-12-23 21:26:30|37.45|37.27|37.45|37.27|37.46|37.28|37.45|37.27|3
1734989200000|2024-12-23 21:26:40|37.44|37.26|37.42|37.24|37.44|37.26|37.41|37.23|5
1734989210000|2024-12-23 21:26:50|37.43|37.25|37.43|37.25|37.43|37.25|37.42|37.24|3
1734989220000|2024-12-23 21:27:00|37.44|37.26|37.43|37.25|37.44|37.26|37.43|37.25|4
1734989230000|2024-12-23 21:27:10|37.42|37.24|37.41|37.23|37.42|37.24|37.41|37.23|2
1734989240000|2024-12-23 21:27:20|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1734989250000|2024-12-23 21:27:30|37.41|37.23|37.42|37.24|37.44|37.26|37.41|37.23|4
1734989260000|2024-12-23 21:27:40|37.44|37.26|37.43|37.25|37.44|37.26|37.42|37.24|4
1734989270000|2024-12-23 21:27:50|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1734989280000|2024-12-23 21:28:00|37.43|37.25|37.41|37.23|37.43|37.25|37.41|37.23|5
1734989290000|2024-12-23 21:28:10|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1734989310000|2024-12-23 21:28:30|37.41|37.23|37.42|37.24|37.42|37.24|37.41|37.23|2
1734989320000|2024-12-23 21:28:40|37.41|37.23|37.36|37.18|37.41|37.23|37.36|37.18|5
1734989330000|2024-12-23 21:28:50|37.35|37.17|37.35|37.17|37.36|37.18|37.35|37.17|3
1734989340000|2024-12-23 21:29:00|37.36|37.18|37.36|37.18|37.37|37.19|37.36|37.18|3
1734989350000|2024-12-23 21:29:10|37.35|37.17|37.34|37.16|37.35|37.17|37.34|37.16|6
1734989360000|2024-12-23 21:29:20|37.36|37.18|37.33|37.15|37.36|37.18|37.33|37.15|3
1734989370000|2024-12-23 21:29:30|37.32|37.14|37.34|37.16|37.34|37.16|37.32|37.14|5
1734989380000|2024-12-23 21:29:40|37.33|37.15|37.38|37.2|37.38|37.2|37.33|37.15|4
1734989390000|2024-12-23 21:29:50|37.37|37.19|37.37|37.19|37.37|37.19|37.33|37.15|7
1734989400000|2024-12-23 21:30:00|37.36|37.18|37.36|37.18|37.38|37.2|37.36|37.18|5
1734989410000|2024-12-23 21:30:10|37.35|37.17|37.37|37.19|37.37|37.19|37.35|37.17|3
1734989420000|2024-12-23 21:30:20|37.36|37.18|37.36|37.18|37.36|37.18|37.35|37.17|3
1734989430000|2024-12-23 21:30:30|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1734989440000|2024-12-23 21:30:40|37.36|37.18|37.35|37.17|37.36|37.18|37.35|37.17|2
1734989450000|2024-12-23 21:30:50|37.34|37.16|37.31|37.13|37.34|37.16|37.31|37.13|3
1734989460000|2024-12-23 21:31:00|37.3|37.12|37.25|37.07|37.3|37.12|37.24|37.06|8
1734989470000|2024-12-23 21:31:10|37.24|37.06|37.22|37.04|37.24|37.06|37.22|37.04|2
1734989480000|2024-12-23 21:31:20|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1734989490000|2024-12-23 21:31:30|37.26|37.08|37.31|37.13|37.31|37.13|37.24|37.06|6
1734989500000|2024-12-23 21:31:40|37.29|37.11|37.36|37.18|37.36|37.18|37.29|37.11|9
1734989510000|2024-12-23 21:31:50|37.35|37.17|37.36|37.18|37.36|37.18|37.35|37.17|2
1734989520000|2024-12-23 21:32:00|37.37|37.19|37.33|37.15|37.37|37.19|37.33|37.15|13
1734989530000|2024-12-23 21:32:10|37.34|37.16|37.34|37.16|37.36|37.18|37.33|37.15|7
1734989540000|2024-12-23 21:32:20|37.35|37.17|37.33|37.15|37.35|37.17|37.33|37.15|2
1734989550000|2024-12-23 21:32:30|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|6
1734989560000|2024-12-23 21:32:40|37.3|37.12|37.28|37.1|37.3|37.12|37.28|37.1|3
1734989570000|2024-12-23 21:32:50|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1734989580000|2024-12-23 21:33:00|37.3|37.12|37.26|37.08|37.3|37.12|37.24|37.06|8
1734989590000|2024-12-23 21:33:10|37.25|37.07|37.19|37.01|37.25|37.07|37.19|37.01|7
1734989600000|2024-12-23 21:33:20|37.2|37.02|37.21|37.03|37.21|37.03|37.19|37.01|8
1734989610000|2024-12-23 21:33:30|37.2|37.02|37.18|37|37.2|37.02|37.18|37|5
1734989620000|2024-12-23 21:33:40|37.19|37.01|37.17|36.99|37.19|37.01|37.17|36.99|7
1734989630000|2024-12-23 21:33:50|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1734989640000|2024-12-23 21:34:00|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|4
1734989650000|2024-12-23 21:34:10|37.12|36.94|37.1|36.92|37.12|36.94|37.1|36.92|3
1734989670000|2024-12-23 21:34:30|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734989680000|2024-12-23 21:34:40|37.08|36.9|37.1|36.92|37.1|36.92|37.08|36.9|3
1734989690000|2024-12-23 21:34:50|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734989700000|2024-12-23 21:35:00|37.13|36.95|37.14|36.96|37.14|36.96|37.13|36.95|2
1734989710000|2024-12-23 21:35:10|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|4
1734989720000|2024-12-23 21:35:20|37.15|36.97|37.21|37.03|37.21|37.03|37.15|36.97|8
1734989730000|2024-12-23 21:35:30|37.22|37.04|37.22|37.04|37.23|37.05|37.22|37.04|3
1734989740000|2024-12-23 21:35:40|37.23|37.05|37.23|37.05|37.25|37.07|37.23|37.05|4
1734989750000|2024-12-23 21:35:50|37.22|37.04|37.2|37.02|37.22|37.04|37.19|37.01|7
1734989760000|2024-12-23 21:36:00|37.21|37.03|37.22|37.04|37.23|37.05|37.21|37.03|4
1734989770000|2024-12-23 21:36:10|37.21|37.03|37.18|37|37.22|37.04|37.18|37|5
1734989780000|2024-12-23 21:36:20|37.17|36.99|37.15|36.97|37.17|36.99|37.15|36.97|3
1734989790000|2024-12-23 21:36:30|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|4
1734989800000|2024-12-23 21:36:40|37.12|36.94|37.1|36.92|37.12|36.94|37.1|36.92|3
1734989810000|2024-12-23 21:36:50|37.09|36.91|37.06|36.88|37.09|36.91|37.06|36.88|4
1734989820000|2024-12-23 21:37:00|37.05|36.87|37.06|36.88|37.06|36.88|37.05|36.87|2
1734989840000|2024-12-23 21:37:20|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|3
1734989880000|2024-12-23 21:38:00|37.04|36.86|37|36.82|37.04|36.86|36.99|36.81|4
1734989890000|2024-12-23 21:38:10|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1734989900000|2024-12-23 21:38:20|37.01|36.83|37.04|36.86|37.04|36.86|37.01|36.83|4
1734989910000|2024-12-23 21:38:30|37.05|36.87|37.08|36.9|37.09|36.91|37.05|36.87|5
1734989920000|2024-12-23 21:38:40|37.09|36.91|37.09|36.91|37.11|36.93|37.09|36.91|5
1734989930000|2024-12-23 21:38:50|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1734989940000|2024-12-23 21:39:00|37.09|36.91|37.12|36.94|37.12|36.94|37.08|36.9|7
1734989950000|2024-12-23 21:39:10|37.14|36.96|37.15|36.97|37.15|36.97|37.14|36.96|4
1734989960000|2024-12-23 21:39:20|37.16|36.98|37.14|36.96|37.16|36.98|37.14|36.96|5
1734989970000|2024-12-23 21:39:30|37.13|36.95|37.13|36.95|37.14|36.96|37.13|36.95|5
1734989980000|2024-12-23 21:39:40|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1734989990000|2024-12-23 21:39:50|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1734990000000|2024-12-23 21:40:00|37.15|36.97|37.19|37.01|37.19|37.01|37.15|36.97|4
1734990010000|2024-12-23 21:40:10|37.18|37|37.12|36.94|37.18|37|37.12|36.94|7
1734990020000|2024-12-23 21:40:20|37.11|36.93|37.13|36.95|37.13|36.95|37.11|36.93|3
1734990030000|2024-12-23 21:40:30|37.14|36.96|37.17|36.99|37.17|36.99|37.14|36.96|4
1734990040000|2024-12-23 21:40:40|37.18|37|37.16|36.98|37.19|37.01|37.16|36.98|5
1734990050000|2024-12-23 21:40:50|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1734990060000|2024-12-23 21:41:00|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1734990080000|2024-12-23 21:41:20|37.14|36.96|37.17|36.99|37.17|36.99|37.14|36.96|4
1734990090000|2024-12-23 21:41:30|37.18|37|37.17|36.99|37.18|37|37.16|36.98|6
1734990100000|2024-12-23 21:41:40|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1734990110000|2024-12-23 21:41:50|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1734990120000|2024-12-23 21:42:00|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1734990130000|2024-12-23 21:42:10|37.18|37|37.13|36.95|37.19|37.01|37.13|36.95|10
1734990140000|2024-12-23 21:42:20|37.14|36.96|37.14|36.96|37.15|36.97|37.13|36.95|5
1734990150000|2024-12-23 21:42:30|37.13|36.95|37.14|36.96|37.14|36.96|37.13|36.95|2
1734990160000|2024-12-23 21:42:40|37.16|36.98|37.19|37.01|37.19|37.01|37.14|36.96|6
1734990170000|2024-12-23 21:42:50|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1734990180000|2024-12-23 21:43:00|37.19|37.01|37.17|36.99|37.19|37.01|37.17|36.99|3
1734990190000|2024-12-23 21:43:10|37.18|37|37.16|36.98|37.18|37|37.15|36.97|5
1734990200000|2024-12-23 21:43:20|37.15|36.97|37.15|36.97|37.15|36.97|37.14|36.96|3
1734990210000|2024-12-23 21:43:30|37.14|36.96|37.15|36.97|37.15|36.97|37.14|36.96|2
1734990220000|2024-12-23 21:43:40|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1734990230000|2024-12-23 21:43:50|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1734990250000|2024-12-23 21:44:10|37.1|36.92|37.08|36.9|37.1|36.92|37.08|36.9|3
1734990260000|2024-12-23 21:44:20|37.07|36.89|37.09|36.91|37.09|36.91|37.07|36.89|5
1734990270000|2024-12-23 21:44:30|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1734990280000|2024-12-23 21:44:40|37.1|36.92|37.09|36.91|37.12|36.94|37.09|36.91|5
1734990290000|2024-12-23 21:44:50|37.1|36.92|37.07|36.89|37.1|36.92|37.07|36.89|4
1734990300000|2024-12-23 21:45:00|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1734990310000|2024-12-23 21:45:10|37.09|36.91|37.08|36.9|37.09|36.91|37.07|36.89|6
1734990320000|2024-12-23 21:45:20|37.09|36.91|37.04|36.86|37.09|36.91|37.04|36.86|5
1734990330000|2024-12-23 21:45:30|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1734990340000|2024-12-23 21:45:40|37.05|36.87|37.09|36.91|37.09|36.91|37.05|36.87|5
1734990350000|2024-12-23 21:45:50|37.1|36.92|37.06|36.88|37.11|36.93|37.06|36.88|7
1734990360000|2024-12-23 21:46:00|37.05|36.87|37.04|36.86|37.05|36.87|37.03|36.85|4
1734990370000|2024-12-23 21:46:10|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|4
1734990380000|2024-12-23 21:46:20|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1734990390000|2024-12-23 21:46:30|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734990400000|2024-12-23 21:46:40|37.04|36.86|36.99|36.81|37.04|36.86|36.99|36.81|5
1734990410000|2024-12-23 21:46:50|36.98|36.8|36.96|36.78|36.98|36.8|36.96|36.78|3
1734990420000|2024-12-23 21:47:00|36.97|36.79|36.95|36.77|36.97|36.79|36.95|36.77|3
1734990430000|2024-12-23 21:47:10|36.94|36.76|36.92|36.74|36.94|36.76|36.92|36.74|2
1734990440000|2024-12-23 21:47:20|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1734990450000|2024-12-23 21:47:30|36.91|36.73|36.89|36.71|36.91|36.73|36.89|36.71|2
1734990460000|2024-12-23 21:47:40|36.88|36.7|36.82|36.64|36.88|36.7|36.82|36.64|5
1734990470000|2024-12-23 21:47:50|36.81|36.63|36.8|36.62|36.81|36.63|36.79|36.61|4
1734990480000|2024-12-23 21:48:00|36.79|36.61|36.8|36.62|36.8|36.62|36.79|36.61|2
1734990490000|2024-12-23 21:48:10|36.79|36.61|36.8|36.62|36.8|36.62|36.79|36.61|2
1734990500000|2024-12-23 21:48:20|36.82|36.64|36.83|36.65|36.85|36.67|36.82|36.64|5
1734990510000|2024-12-23 21:48:30|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1734990520000|2024-12-23 21:48:40|36.8|36.62|36.79|36.61|36.8|36.62|36.79|36.61|2
1734990530000|2024-12-23 21:48:50|36.78|36.6|36.76|36.58|36.78|36.6|36.76|36.58|3
1734990540000|2024-12-23 21:49:00|36.77|36.59|36.76|36.58|36.77|36.59|36.76|36.58|2
1734990550000|2024-12-23 21:49:10|36.75|36.57|36.75|36.57|36.75|36.57|36.75|36.57|1
1734990560000|2024-12-23 21:49:20|36.74|36.56|36.73|36.55|36.74|36.56|36.72|36.54|4
1734990570000|2024-12-23 21:49:30|36.72|36.54|36.72|36.54|36.72|36.54|36.72|36.54|1
1734990580000|2024-12-23 21:49:40|36.73|36.55|36.72|36.54|36.73|36.55|36.72|36.54|2
1734990590000|2024-12-23 21:49:50|36.73|36.55|36.73|36.55|36.73|36.55|36.72|36.54|3
1734990600000|2024-12-23 21:50:00|36.75|36.57|36.8|36.62|36.8|36.62|36.75|36.57|4
1734990610000|2024-12-23 21:50:10|36.81|36.63|36.85|36.67|36.85|36.67|36.81|36.63|4
1734990620000|2024-12-23 21:50:20|36.86|36.68|36.89|36.71|36.89|36.71|36.86|36.68|4
1734990630000|2024-12-23 21:50:30|36.9|36.72|36.89|36.71|36.91|36.73|36.89|36.71|4
1734990640000|2024-12-23 21:50:40|36.88|36.7|36.88|36.7|36.88|36.7|36.87|36.69|3
1734990650000|2024-12-23 21:50:50|36.89|36.71|36.91|36.73|36.92|36.74|36.89|36.71|4
1734990660000|2024-12-23 21:51:00|36.9|36.72|36.93|36.75|36.93|36.75|36.9|36.72|4
1734990670000|2024-12-23 21:51:10|36.94|36.76|36.95|36.77|36.97|36.79|36.93|36.75|8
1734990680000|2024-12-23 21:51:20|36.94|36.76|36.9|36.72|36.94|36.76|36.9|36.72|7
1734990690000|2024-12-23 21:51:30|36.88|36.7|36.88|36.7|36.89|36.71|36.88|36.7|3
1734990700000|2024-12-23 21:51:40|36.87|36.69|36.87|36.69|36.88|36.7|36.87|36.69|3
1734990710000|2024-12-23 21:51:50|36.86|36.68|36.85|36.67|36.86|36.68|36.85|36.67|2
1734990720000|2024-12-23 21:52:00|36.86|36.68|36.8|36.62|36.86|36.68|36.8|36.62|6
1734990730000|2024-12-23 21:52:10|36.81|36.63|36.82|36.64|36.82|36.64|36.81|36.63|2
1734990740000|2024-12-23 21:52:20|36.81|36.63|36.79|36.61|36.81|36.63|36.79|36.61|3
1734990750000|2024-12-23 21:52:30|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1734990760000|2024-12-23 21:52:40|36.79|36.61|36.8|36.62|36.81|36.63|36.79|36.61|4
1734990770000|2024-12-23 21:52:50|36.81|36.63|36.78|36.6|36.81|36.63|36.77|36.59|8
1734990780000|2024-12-23 21:53:00|36.79|36.61|36.8|36.62|36.8|36.62|36.79|36.61|2
1734990790000|2024-12-23 21:53:10|36.79|36.61|36.8|36.62|36.81|36.63|36.79|36.61|3
1734990800000|2024-12-23 21:53:20|36.81|36.63|36.8|36.62|36.81|36.63|36.8|36.62|2
1734990820000|2024-12-23 21:53:40|36.79|36.61|36.78|36.6|36.79|36.61|36.78|36.6|2
1734990830000|2024-12-23 21:53:50|36.76|36.58|36.75|36.57|36.76|36.58|36.75|36.57|2
1734990840000|2024-12-23 21:54:00|36.76|36.58|36.8|36.62|36.8|36.62|36.76|36.58|4
1734990850000|2024-12-23 21:54:10|36.81|36.63|36.81|36.63|36.83|36.65|36.8|36.62|9
1734990860000|2024-12-23 21:54:20|36.79|36.61|36.77|36.59|36.8|36.62|36.77|36.59|5
1734990870000|2024-12-23 21:54:30|36.78|36.6|36.8|36.62|36.8|36.62|36.78|36.6|4
1734990880000|2024-12-23 21:54:40|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1734990890000|2024-12-23 21:54:50|36.8|36.62|36.8|36.62|36.81|36.63|36.8|36.62|3
1734990900000|2024-12-23 21:55:00|36.79|36.61|36.81|36.63|36.81|36.63|36.79|36.61|3
1734990910000|2024-12-23 21:55:10|36.82|36.64|36.82|36.64|36.85|36.67|36.81|36.63|10
1734990920000|2024-12-23 21:55:20|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1734990930000|2024-12-23 21:55:30|36.85|36.67|36.86|36.68|36.86|36.68|36.85|36.67|2
1734990940000|2024-12-23 21:55:40|36.85|36.67|36.83|36.65|36.86|36.68|36.83|36.65|5
1734990950000|2024-12-23 21:55:50|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|4
1734990960000|2024-12-23 21:56:00|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1734990970000|2024-12-23 21:56:10|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|4
1734990980000|2024-12-23 21:56:20|36.82|36.64|36.8|36.62|36.82|36.64|36.8|36.62|5
1734990990000|2024-12-23 21:56:30|36.81|36.63|36.81|36.63|36.82|36.64|36.8|36.62|5
1734991000000|2024-12-23 21:56:40|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1734991010000|2024-12-23 21:56:50|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1734991020000|2024-12-23 21:57:00|36.82|36.64|36.83|36.65|36.85|36.67|36.82|36.64|8
1734991030000|2024-12-23 21:57:10|36.82|36.64|36.82|36.64|36.82|36.64|36.81|36.63|3
1734991040000|2024-12-23 21:57:20|36.81|36.63|36.76|36.58|36.81|36.63|36.76|36.58|9
1734991050000|2024-12-23 21:57:30|36.77|36.59|36.77|36.59|36.78|36.6|36.77|36.59|3
1734991060000|2024-12-23 21:57:40|36.79|36.61|36.78|36.6|36.8|36.62|36.78|36.6|4
1734991070000|2024-12-23 21:57:50|36.77|36.59|36.76|36.58|36.77|36.59|36.76|36.58|2
1734991080000|2024-12-23 21:58:00|36.77|36.59|36.76|36.58|36.77|36.59|36.76|36.58|6
1734991090000|2024-12-23 21:58:10|36.75|36.57|36.75|36.57|36.75|36.57|36.75|36.57|1
1734991100000|2024-12-23 21:58:20|36.74|36.56|36.75|36.57|36.75|36.57|36.73|36.55|4
1734991110000|2024-12-23 21:58:30|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1734991130000|2024-12-23 21:58:50|36.78|36.6|36.82|36.64|36.82|36.64|36.78|36.6|6
1734991140000|2024-12-23 21:59:00|36.83|36.65|36.81|36.63|36.85|36.67|36.81|36.63|9
1734991150000|2024-12-23 21:59:10|36.8|36.62|36.78|36.6|36.8|36.62|36.78|36.6|3
1734991160000|2024-12-23 21:59:20|36.79|36.61|36.78|36.6|36.79|36.61|36.78|36.6|2
1734991170000|2024-12-23 21:59:30|36.79|36.61|36.79|36.61|36.8|36.62|36.79|36.61|3
1734991180000|2024-12-23 21:59:40|36.78|36.6|36.75|36.57|36.78|36.6|36.75|36.57|5
1734991190000|2024-12-23 21:59:50|36.77|36.59|36.74|36.56|36.77|36.59|36.74|36.56|4
1734991200000|2024-12-23 22:00:00|36.75|36.57|36.77|36.59|36.77|36.59|36.75|36.57|5
1734991210000|2024-12-23 22:00:10|36.78|36.6|36.8|36.62|36.83|36.65|36.78|36.6|11
1734991220000|2024-12-23 22:00:20|36.79|36.61|36.81|36.63|36.83|36.65|36.79|36.61|5
1734991230000|2024-12-23 22:00:30|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1734991240000|2024-12-23 22:00:40|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1734991250000|2024-12-23 22:00:50|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1734991260000|2024-12-23 22:01:00|36.8|36.62|36.81|36.63|36.81|36.63|36.8|36.62|2
1734991270000|2024-12-23 22:01:10|36.8|36.62|36.81|36.63|36.81|36.63|36.8|36.62|2
1734991280000|2024-12-23 22:01:20|36.82|36.64|36.88|36.7|36.88|36.7|36.82|36.64|7
1734991290000|2024-12-23 22:01:30|36.89|36.71|36.9|36.72|36.9|36.72|36.89|36.71|4
1734991300000|2024-12-23 22:01:40|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1734991310000|2024-12-23 22:01:50|36.92|36.74|36.94|36.76|36.94|36.76|36.92|36.74|3
1734991320000|2024-12-23 22:02:00|36.93|36.75|36.89|36.71|36.93|36.75|36.89|36.71|7
1734991330000|2024-12-23 22:02:10|36.88|36.7|36.88|36.7|36.88|36.7|36.87|36.69|5
1734991340000|2024-12-23 22:02:20|36.87|36.69|36.86|36.68|36.87|36.69|36.86|36.68|2
1734991350000|2024-12-23 22:02:30|36.85|36.67|36.85|36.67|36.85|36.67|36.84|36.66|3
1734991360000|2024-12-23 22:02:40|36.87|36.69|36.85|36.67|36.87|36.69|36.85|36.67|3
1734991370000|2024-12-23 22:02:50|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1734991380000|2024-12-23 22:03:00|36.82|36.64|36.83|36.65|36.83|36.65|36.81|36.63|6
1734991390000|2024-12-23 22:03:10|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1734991400000|2024-12-23 22:03:20|36.8|36.62|36.81|36.63|36.81|36.63|36.8|36.62|2
1734991410000|2024-12-23 22:03:30|36.82|36.64|36.87|36.69|36.87|36.69|36.82|36.64|5
1734991420000|2024-12-23 22:03:40|36.88|36.7|36.91|36.73|36.91|36.73|36.88|36.7|3
1734991430000|2024-12-23 22:03:50|36.9|36.72|36.87|36.69|36.9|36.72|36.87|36.69|4
1734991440000|2024-12-23 22:04:00|36.86|36.68|36.85|36.67|36.86|36.68|36.82|36.64|8
1734991450000|2024-12-23 22:04:10|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1734991460000|2024-12-23 22:04:20|36.82|36.64|36.79|36.61|36.82|36.64|36.79|36.61|6
1734991470000|2024-12-23 22:04:30|36.8|36.62|36.83|36.65|36.83|36.65|36.79|36.61|7
1734991490000|2024-12-23 22:04:50|36.82|36.64|36.8|36.62|36.82|36.64|36.8|36.62|3
1734991500000|2024-12-23 22:05:00|36.82|36.64|36.83|36.65|36.84|36.66|36.81|36.63|7
1734991510000|2024-12-23 22:05:10|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1734991520000|2024-12-23 22:05:20|36.81|36.63|36.77|36.59|36.81|36.63|36.77|36.59|4
1734991530000|2024-12-23 22:05:30|36.78|36.6|36.83|36.65|36.83|36.65|36.78|36.6|3
1734991540000|2024-12-23 22:05:40|36.84|36.66|36.87|36.69|36.87|36.69|36.84|36.66|4
1734991550000|2024-12-23 22:05:50|36.88|36.7|36.89|36.71|36.89|36.71|36.88|36.7|2
1734991560000|2024-12-23 22:06:00|36.88|36.7|36.84|36.66|36.88|36.7|36.84|36.66|3
1734991570000|2024-12-23 22:06:10|36.85|36.67|36.84|36.66|36.85|36.67|36.84|36.66|4
1734991580000|2024-12-23 22:06:20|36.85|36.67|36.86|36.68|36.87|36.69|36.85|36.67|6
1734991590000|2024-12-23 22:06:30|36.88|36.7|36.92|36.74|36.92|36.74|36.88|36.7|5
1734991600000|2024-12-23 22:06:40|36.93|36.75|36.95|36.77|36.95|36.77|36.93|36.75|3
1734991610000|2024-12-23 22:06:50|36.94|36.76|36.89|36.71|36.94|36.76|36.89|36.71|5
1734991620000|2024-12-23 22:07:00|36.9|36.72|36.87|36.69|36.9|36.72|36.86|36.68|6
1734991630000|2024-12-23 22:07:10|36.88|36.7|36.87|36.69|36.88|36.7|36.87|36.69|2
1734991640000|2024-12-23 22:07:20|36.88|36.7|36.86|36.68|36.88|36.7|36.86|36.68|3
1734991650000|2024-12-23 22:07:30|36.85|36.67|36.85|36.67|36.85|36.67|36.85|36.67|1
1734991660000|2024-12-23 22:07:40|36.86|36.68|36.88|36.7|36.88|36.7|36.86|36.68|3
1734991670000|2024-12-23 22:07:50|36.87|36.69|36.86|36.68|36.87|36.69|36.86|36.68|2
1734991680000|2024-12-23 22:08:00|36.87|36.69|36.88|36.7|36.88|36.7|36.87|36.69|2
1734991690000|2024-12-23 22:08:10|36.9|36.72|36.91|36.73|36.92|36.74|36.9|36.72|4
1734991700000|2024-12-23 22:08:20|36.9|36.72|36.86|36.68|36.9|36.72|36.86|36.68|4
1734991710000|2024-12-23 22:08:30|36.84|36.66|36.84|36.66|36.84|36.66|36.83|36.65|3
1734991720000|2024-12-23 22:08:40|36.83|36.65|36.85|36.67|36.85|36.67|36.83|36.65|3
1734991730000|2024-12-23 22:08:50|36.87|36.69|36.87|36.69|36.87|36.69|36.86|36.68|3
1734991740000|2024-12-23 22:09:00|36.86|36.68|36.82|36.64|36.87|36.69|36.82|36.64|7
1734991750000|2024-12-23 22:09:10|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1734991760000|2024-12-23 22:09:20|36.82|36.64|36.82|36.64|36.83|36.65|36.81|36.63|5
1734991770000|2024-12-23 22:09:30|36.83|36.65|36.83|36.65|36.83|36.65|36.82|36.64|5
1734991780000|2024-12-23 22:09:40|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1734991790000|2024-12-23 22:09:50|36.83|36.65|36.86|36.68|36.86|36.68|36.83|36.65|3
1734991800000|2024-12-23 22:10:00|36.85|36.67|36.83|36.65|36.87|36.69|36.83|36.65|6
1734991810000|2024-12-23 22:10:10|36.84|36.66|36.82|36.64|36.84|36.66|36.82|36.64|3
1734991820000|2024-12-23 22:10:20|36.83|36.65|36.83|36.65|36.84|36.66|36.83|36.65|3
1734991830000|2024-12-23 22:10:30|36.82|36.64|36.82|36.64|36.83|36.65|36.82|36.64|3
1734991840000|2024-12-23 22:10:40|36.81|36.63|36.79|36.61|36.81|36.63|36.79|36.61|2
1734991850000|2024-12-23 22:10:50|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1734991860000|2024-12-23 22:11:00|36.78|36.6|36.78|36.6|36.78|36.6|36.77|36.59|3
1734991870000|2024-12-23 22:11:10|36.77|36.59|36.75|36.57|36.77|36.59|36.75|36.57|5
1734991880000|2024-12-23 22:11:20|36.76|36.58|36.8|36.62|36.8|36.62|36.76|36.58|3
1734991890000|2024-12-23 22:11:30|36.81|36.63|36.83|36.65|36.83|36.65|36.8|36.62|5
1734991900000|2024-12-23 22:11:40|36.82|36.64|36.8|36.62|36.82|36.64|36.8|36.62|3
1734991910000|2024-12-23 22:11:50|36.79|36.61|36.78|36.6|36.79|36.61|36.78|36.6|2
1734991920000|2024-12-23 22:12:00|36.79|36.61|36.8|36.62|36.8|36.62|36.79|36.61|2
1734991930000|2024-12-23 22:12:10|36.81|36.63|36.84|36.66|36.84|36.66|36.81|36.63|4
1734991940000|2024-12-23 22:12:20|36.83|36.65|36.82|36.64|36.83|36.65|36.81|36.63|4
1734991950000|2024-12-23 22:12:30|36.83|36.65|36.82|36.64|36.83|36.65|36.81|36.63|4
1734991960000|2024-12-23 22:12:40|36.81|36.63|36.82|36.64|36.82|36.64|36.8|36.62|4
1734991970000|2024-12-23 22:12:50|36.83|36.65|36.84|36.66|36.85|36.67|36.83|36.65|4
1734991980000|2024-12-23 22:13:00|36.85|36.67|36.85|36.67|36.85|36.67|36.84|36.66|3
1734992000000|2024-12-23 22:13:20|36.86|36.68|36.86|36.68|36.86|36.68|36.86|36.68|1
1734992010000|2024-12-23 22:13:30|36.87|36.69|36.88|36.7|36.88|36.7|36.87|36.69|2
1734992020000|2024-12-23 22:13:40|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1734992030000|2024-12-23 22:13:50|36.86|36.68|36.83|36.65|36.86|36.68|36.83|36.65|4
1734992040000|2024-12-23 22:14:00|36.84|36.66|36.84|36.66|36.84|36.66|36.84|36.66|1
1734992050000|2024-12-23 22:14:10|36.83|36.65|36.85|36.67|36.85|36.67|36.83|36.65|3
1734992060000|2024-12-23 22:14:20|36.86|36.68|36.89|36.71|36.89|36.71|36.86|36.68|4
1734992070000|2024-12-23 22:14:30|36.88|36.7|36.89|36.71|36.89|36.71|36.88|36.7|2
1734992080000|2024-12-23 22:14:40|36.88|36.7|36.86|36.68|36.88|36.7|36.85|36.67|5
1734992090000|2024-12-23 22:14:50|36.85|36.67|36.88|36.7|36.88|36.7|36.85|36.67|3
1734992100000|2024-12-23 22:15:00|36.87|36.69|36.87|36.69|36.87|36.69|36.86|36.68|3
1734992110000|2024-12-23 22:15:10|36.88|36.7|36.88|36.7|36.89|36.71|36.87|36.69|5
1734992120000|2024-12-23 22:15:20|36.87|36.69|36.88|36.7|36.88|36.7|36.87|36.69|2
1734992140000|2024-12-23 22:15:40|36.91|36.73|36.92|36.74|36.94|36.76|36.91|36.73|10
1734992150000|2024-12-23 22:15:50|36.91|36.73|36.88|36.7|36.92|36.74|36.88|36.7|6
1734992160000|2024-12-23 22:16:00|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1734992170000|2024-12-23 22:16:10|36.9|36.72|36.91|36.73|36.91|36.73|36.9|36.72|2
1734992190000|2024-12-23 22:16:30|36.92|36.74|36.9|36.72|36.92|36.74|36.9|36.72|5
1734992200000|2024-12-23 22:16:40|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1734992210000|2024-12-23 22:16:50|36.93|36.75|36.96|36.78|36.96|36.78|36.93|36.75|4
1734992220000|2024-12-23 22:17:00|36.97|36.79|37.01|36.83|37.01|36.83|36.97|36.79|5
1734992230000|2024-12-23 22:17:10|37.02|36.84|37.03|36.85|37.03|36.85|37.02|36.84|2
1734992240000|2024-12-23 22:17:20|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1734992250000|2024-12-23 22:17:30|37.01|36.83|37.01|36.83|37.01|36.83|36.99|36.81|5
1734992260000|2024-12-23 22:17:40|37|36.82|37.01|36.83|37.02|36.84|37|36.82|4
1734992270000|2024-12-23 22:17:50|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1734992280000|2024-12-23 22:18:00|37.02|36.84|37.02|36.84|37.02|36.84|37.01|36.83|3
1734992300000|2024-12-23 22:18:20|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1734992310000|2024-12-23 22:18:30|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1734992340000|2024-12-23 22:19:00|37.05|36.87|37.03|36.85|37.05|36.87|37.03|36.85|5
1734992350000|2024-12-23 22:19:10|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1734992370000|2024-12-23 22:19:30|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1734992380000|2024-12-23 22:19:40|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|6
1734992390000|2024-12-23 22:19:50|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734992400000|2024-12-23 22:20:00|37.07|36.89|37.11|36.93|37.11|36.93|37.07|36.89|4
1734992410000|2024-12-23 22:20:10|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1734992420000|2024-12-23 22:20:20|37.13|36.95|37.14|36.96|37.14|36.96|37.13|36.95|2
1734992440000|2024-12-23 22:20:40|37.16|36.98|37.2|37.02|37.2|37.02|37.16|36.98|7
1734992450000|2024-12-23 22:20:50|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1734992460000|2024-12-23 22:21:00|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1734992470000|2024-12-23 22:21:10|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1734992480000|2024-12-23 22:21:20|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1734992510000|2024-12-23 22:21:50|37.21|37.03|37.23|37.05|37.23|37.05|37.21|37.03|3
1734992520000|2024-12-23 22:22:00|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1734992530000|2024-12-23 22:22:10|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1734992540000|2024-12-23 22:22:20|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1734992560000|2024-12-23 22:22:40|37.2|37.02|37.2|37.02|37.2|37.02|37.18|37|6
1734992570000|2024-12-23 22:22:50|37.21|37.03|37.22|37.04|37.22|37.04|37.21|37.03|2
1734992590000|2024-12-23 22:23:10|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|4
1734992600000|2024-12-23 22:23:20|37.21|37.03|37.22|37.04|37.22|37.04|37.21|37.03|2
1734992630000|2024-12-23 22:23:50|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1734992640000|2024-12-23 22:24:00|37.2|37.02|37.17|36.99|37.2|37.02|37.17|36.99|2
1734992650000|2024-12-23 22:24:10|37.15|36.97|37.13|36.95|37.15|36.97|37.13|36.95|3
1734992660000|2024-12-23 22:24:20|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|4
1734992670000|2024-12-23 22:24:30|37.1|36.92|37.08|36.9|37.1|36.92|37.08|36.9|3
1734992680000|2024-12-23 22:24:40|37.07|36.89|37.07|36.89|37.08|36.9|37.07|36.89|3
1734992690000|2024-12-23 22:24:50|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|4
1734992700000|2024-12-23 22:25:00|37.08|36.9|37.15|36.97|37.15|36.97|37.07|36.89|8
1734992710000|2024-12-23 22:25:10|37.14|36.96|37.09|36.91|37.14|36.96|37.09|36.91|5
1734992720000|2024-12-23 22:25:20|37.08|36.9|37.08|36.9|37.08|36.9|37.07|36.89|3
1734992730000|2024-12-23 22:25:30|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1734992750000|2024-12-23 22:25:50|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1734992760000|2024-12-23 22:26:00|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1734992770000|2024-12-23 22:26:10|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734992780000|2024-12-23 22:26:20|37.08|36.9|37.08|36.9|37.09|36.91|37.08|36.9|3
1734992790000|2024-12-23 22:26:30|37.09|36.91|37.08|36.9|37.09|36.91|37.08|36.9|2
1734992800000|2024-12-23 22:26:40|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734992810000|2024-12-23 22:26:50|37.08|36.9|37.09|36.91|37.09|36.91|37.08|36.9|4
1734992820000|2024-12-23 22:27:00|37.08|36.9|37.08|36.9|37.09|36.91|37.08|36.9|3
1734992840000|2024-12-23 22:27:20|37.09|36.91|37.12|36.94|37.12|36.94|37.09|36.91|4
1734992850000|2024-12-23 22:27:30|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1734992860000|2024-12-23 22:27:40|37.14|36.96|37.14|36.96|37.17|36.99|37.14|36.96|5
1734992870000|2024-12-23 22:27:50|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1734992880000|2024-12-23 22:28:00|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1734992890000|2024-12-23 22:28:10|37.13|36.95|37.11|36.93|37.13|36.95|37.11|36.93|7
1734992900000|2024-12-23 22:28:20|37.1|36.92|37.08|36.9|37.1|36.92|37.08|36.9|3
1734992910000|2024-12-23 22:28:30|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734992920000|2024-12-23 22:28:40|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1734992940000|2024-12-23 22:29:00|37.11|36.93|37.14|36.96|37.14|36.96|37.11|36.93|5
1734992950000|2024-12-23 22:29:10|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|2
1734992970000|2024-12-23 22:29:30|37.15|36.97|37.15|36.97|37.16|36.98|37.15|36.97|5
1734992980000|2024-12-23 22:29:40|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1734992990000|2024-12-23 22:29:50|37.15|36.97|37.11|36.93|37.15|36.97|37.11|36.93|3
1734993000000|2024-12-23 22:30:00|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1734993010000|2024-12-23 22:30:10|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1734993020000|2024-12-23 22:30:20|37.07|36.89|37.05|36.87|37.07|36.89|37.05|36.87|3
1734993030000|2024-12-23 22:30:30|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1734993040000|2024-12-23 22:30:40|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|4
1734993050000|2024-12-23 22:30:50|37.03|36.85|37.01|36.83|37.03|36.85|37.01|36.83|3
1734993090000|2024-12-23 22:31:30|37|36.82|36.98|36.8|37|36.82|36.98|36.8|2
1734993100000|2024-12-23 22:31:40|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1734993120000|2024-12-23 22:32:00|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|4
1734993140000|2024-12-23 22:32:20|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1734993160000|2024-12-23 22:32:40|36.95|36.77|37|36.82|37|36.82|36.95|36.77|5
1734993170000|2024-12-23 22:32:50|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1734993180000|2024-12-23 22:33:00|37.02|36.84|37.03|36.85|37.03|36.85|37.02|36.84|2
1734993190000|2024-12-23 22:33:10|37.02|36.84|37|36.82|37.03|36.85|37|36.82|6
1734993200000|2024-12-23 22:33:20|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1734993210000|2024-12-23 22:33:30|37|36.82|37|36.82|37|36.82|37|36.82|1
1734993220000|2024-12-23 22:33:40|36.99|36.81|36.99|36.81|36.99|36.81|36.97|36.79|5
1734993230000|2024-12-23 22:33:50|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1734993240000|2024-12-23 22:34:00|37|36.82|37|36.82|37.02|36.84|37|36.82|5
1734993250000|2024-12-23 22:34:10|36.99|36.81|36.99|36.81|36.99|36.81|36.98|36.8|3
1734993280000|2024-12-23 22:34:40|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1734993300000|2024-12-23 22:35:00|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1734993310000|2024-12-23 22:35:10|36.98|36.8|36.97|36.79|36.98|36.8|36.97|36.79|2
1734993320000|2024-12-23 22:35:20|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|2
1734993330000|2024-12-23 22:35:30|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|2
1734993370000|2024-12-23 22:36:10|36.93|36.75|36.91|36.73|36.93|36.75|36.91|36.73|3
1734993380000|2024-12-23 22:36:20|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1734993390000|2024-12-23 22:36:30|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|2
1734993400000|2024-12-23 22:36:40|36.94|36.76|36.94|36.76|36.95|36.77|36.94|36.76|3
1734993420000|2024-12-23 22:37:00|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1734993430000|2024-12-23 22:37:10|36.94|36.76|36.91|36.73|36.94|36.76|36.91|36.73|4
1734993460000|2024-12-23 22:37:40|36.92|36.74|36.96|36.78|36.96|36.78|36.92|36.74|4
1734993470000|2024-12-23 22:37:50|36.97|36.79|36.99|36.81|36.99|36.81|36.97|36.79|3
1734993480000|2024-12-23 22:38:00|37|36.82|37|36.82|37|36.82|36.99|36.81|3
1734993490000|2024-12-23 22:38:10|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1734993510000|2024-12-23 22:38:30|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|4
1734993520000|2024-12-23 22:38:40|37.01|36.83|37.01|36.83|37.02|36.84|37.01|36.83|3
1734993550000|2024-12-23 22:39:10|37.02|36.84|37.02|36.84|37.02|36.84|37.01|36.83|3
1734993570000|2024-12-23 22:39:30|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1734993580000|2024-12-23 22:39:40|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1734993600000|2024-12-23 22:40:00|37.02|36.84|37.02|36.84|37.02|36.84|37.01|36.83|3
1734993610000|2024-12-23 22:40:10|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1734993620000|2024-12-23 22:40:20|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1734993650000|2024-12-23 22:40:50|37.02|36.84|37.03|36.85|37.03|36.85|37.02|36.84|2
1734993670000|2024-12-23 22:41:10|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1734993690000|2024-12-23 22:41:30|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1734993700000|2024-12-23 22:41:40|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1734993720000|2024-12-23 22:42:00|37|36.82|37.01|36.83|37.02|36.84|37|36.82|4
1734993740000|2024-12-23 22:42:20|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1734993780000|2024-12-23 22:43:00|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1734993790000|2024-12-23 22:43:10|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1734993800000|2024-12-23 22:43:20|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1734993810000|2024-12-23 22:43:30|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1734993830000|2024-12-23 22:43:50|37.02|36.84|37.03|36.85|37.03|36.85|37.02|36.84|2
1734993840000|2024-12-23 22:44:00|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1734993850000|2024-12-23 22:44:10|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734993910000|2024-12-23 22:45:10|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1734993940000|2024-12-23 22:45:40|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1734993950000|2024-12-23 22:45:50|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1734993960000|2024-12-23 22:46:00|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1734993970000|2024-12-23 22:46:10|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1734993990000|2024-12-23 22:46:30|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1734994040000|2024-12-23 22:47:20|36.97|36.79|36.98|36.8|36.98|36.8|36.97|36.79|2
1734994050000|2024-12-23 22:47:30|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1734994090000|2024-12-23 22:48:10|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1734994110000|2024-12-23 22:48:30|36.95|36.77|36.94|36.76|36.95|36.77|36.94|36.76|2
1734994120000|2024-12-23 22:48:40|36.93|36.75|36.93|36.75|36.94|36.76|36.93|36.75|3
1734994130000|2024-12-23 22:48:50|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1734994140000|2024-12-23 22:49:00|36.93|36.75|36.93|36.75|36.93|36.75|36.93|36.75|1
1734994160000|2024-12-23 22:49:20|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1734994180000|2024-12-23 22:49:40|36.95|36.77|36.94|36.76|36.95|36.77|36.94|36.76|2
1734994190000|2024-12-23 22:49:50|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1734994200000|2024-12-23 22:50:00|36.94|36.76|36.96|36.78|36.96|36.78|36.94|36.76|3
1734994240000|2024-12-23 22:50:40|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1734994250000|2024-12-23 22:50:50|36.97|36.79|36.97|36.79|36.97|36.79|36.96|36.78|3
1734994260000|2024-12-23 22:51:00|36.98|36.8|36.97|36.79|36.98|36.8|36.97|36.79|2
1734994280000|2024-12-23 22:51:20|36.98|36.8|36.98|36.8|36.98|36.8|36.97|36.79|3
1734994300000|2024-12-23 22:51:40|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|2
1734994310000|2024-12-23 22:51:50|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|4
1734994320000|2024-12-23 22:52:00|36.99|36.81|36.99|36.81|37|36.82|36.99|36.81|3
1734994330000|2024-12-23 22:52:10|36.98|36.8|36.98|36.8|36.99|36.81|36.98|36.8|3
1734994340000|2024-12-23 22:52:20|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1734994350000|2024-12-23 22:52:30|36.95|36.77|36.93|36.75|36.95|36.77|36.93|36.75|3
1734994410000|2024-12-23 22:53:30|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1734994420000|2024-12-23 22:53:40|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1734994430000|2024-12-23 22:53:50|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1734994440000|2024-12-23 22:54:00|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1734994460000|2024-12-23 22:54:20|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1734994470000|2024-12-23 22:54:30|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1734994480000|2024-12-23 22:54:40|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|2
1734994490000|2024-12-23 22:54:50|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1734994500000|2024-12-23 22:55:00|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1734994510000|2024-12-23 22:55:10|36.94|36.76|36.95|36.77|36.95|36.77|36.94|36.76|2
1734994520000|2024-12-23 22:55:20|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|2
1734994530000|2024-12-23 22:55:30|36.97|36.79|36.99|36.81|36.99|36.81|36.97|36.79|5
1734994540000|2024-12-23 22:55:40|37|36.82|37|36.82|37|36.82|36.99|36.81|5
1734994550000|2024-12-23 22:55:50|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1734994570000|2024-12-23 22:56:10|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1734994580000|2024-12-23 22:56:20|37.05|36.87|37.07|36.89|37.07|36.89|37.05|36.87|3
1734994590000|2024-12-23 22:56:30|37.08|36.9|37.09|36.91|37.09|36.91|37.08|36.9|2
1734994600000|2024-12-23 22:56:40|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|4
1734994610000|2024-12-23 22:56:50|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|2
1734994620000|2024-12-23 22:57:00|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1734994630000|2024-12-23 22:57:10|37.11|36.93|37.14|36.96|37.14|36.96|37.11|36.93|2
1734994640000|2024-12-23 22:57:20|37.12|36.94|37.1|36.92|37.12|36.94|37.1|36.92|3
1734994650000|2024-12-23 22:57:30|37.09|36.91|37.09|36.91|37.09|36.91|37.08|36.9|3
1734994660000|2024-12-23 22:57:40|37.1|36.92|37.13|36.95|37.13|36.95|37.1|36.92|4
1734994670000|2024-12-23 22:57:50|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1734994690000|2024-12-23 22:58:10|37.12|36.94|37.14|36.96|37.14|36.96|37.12|36.94|3
1734994700000|2024-12-23 22:58:20|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1734994710000|2024-12-23 22:58:30|37.15|36.97|37.17|36.99|37.17|36.99|37.15|36.97|3
1734994730000|2024-12-23 22:58:50|37.18|37|37.18|37|37.18|37|37.18|37|1
1734994740000|2024-12-23 22:59:00|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1734994760000|2024-12-23 22:59:20|37.17|36.99|37.11|36.93|37.17|36.99|37.11|36.93|6
1734994770000|2024-12-23 22:59:30|37.12|36.94|37.17|36.99|37.17|36.99|37.12|36.94|4
1734994780000|2024-12-23 22:59:40|37.16|36.98|37.15|36.97|37.16|36.98|37.14|36.96|6
1734994790000|2024-12-23 22:59:50|37.18|37|37.18|37|37.18|37|37.17|36.99|3
1734994800000|2024-12-23 23:00:00|37.19|37.01|37.19|37.01|37.2|37.02|37.18|37|5
1734994810000|2024-12-23 23:00:10|37.21|37.03|37.22|37.04|37.22|37.04|37.21|37.03|2
1734994820000|2024-12-23 23:00:20|37.23|37.05|37.25|37.07|37.25|37.07|37.23|37.05|3
1734994830000|2024-12-23 23:00:30|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1734994840000|2024-12-23 23:00:40|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1734994850000|2024-12-23 23:00:50|37.23|37.05|37.22|37.04|37.23|37.05|37.22|37.04|2
1734994860000|2024-12-23 23:01:00|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|4
1734994870000|2024-12-23 23:01:10|37.21|37.03|37.22|37.04|37.22|37.04|37.21|37.03|4
1734994880000|2024-12-23 23:01:20|37.23|37.05|37.2|37.02|37.23|37.05|37.2|37.02|4
1734994890000|2024-12-23 23:01:30|37.19|37.01|37.2|37.02|37.2|37.02|37.19|37.01|2
1734994900000|2024-12-23 23:01:40|37.19|37.01|37.14|36.96|37.19|37.01|37.14|36.96|5
1734994910000|2024-12-23 23:01:50|37.13|36.95|37.14|36.96|37.14|36.96|37.13|36.95|2
1734994920000|2024-12-23 23:02:00|37.15|36.97|37.1|36.92|37.15|36.97|37.1|36.92|6
1734994930000|2024-12-23 23:02:10|37.09|36.91|37.08|36.9|37.09|36.91|37.08|36.9|4
1734994940000|2024-12-23 23:02:20|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734994950000|2024-12-23 23:02:30|37.1|36.92|37.1|36.92|37.11|36.93|37.1|36.92|3
1734994960000|2024-12-23 23:02:40|37.09|36.91|37.07|36.89|37.09|36.91|37.07|36.89|3
1734994970000|2024-12-23 23:02:50|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1734994980000|2024-12-23 23:03:00|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734994990000|2024-12-23 23:03:10|37.1|36.92|37.06|36.88|37.1|36.92|37.06|36.88|5
1734995000000|2024-12-23 23:03:20|37.05|36.87|37.07|36.89|37.08|36.9|37.05|36.87|5
1734995010000|2024-12-23 23:03:30|37.06|36.88|37.06|36.88|37.06|36.88|37.05|36.87|3
1734995020000|2024-12-23 23:03:40|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734995030000|2024-12-23 23:03:50|37.06|36.88|37.11|36.93|37.12|36.94|37.06|36.88|8
1734995040000|2024-12-23 23:04:00|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|2
1734995050000|2024-12-23 23:04:10|37.14|36.96|37.17|36.99|37.17|36.99|37.13|36.95|6
1734995060000|2024-12-23 23:04:20|37.16|36.98|37.17|36.99|37.18|37|37.16|36.98|4
1734995070000|2024-12-23 23:04:30|37.18|37|37.18|37|37.19|37.01|37.18|37|3
1734995080000|2024-12-23 23:04:40|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|3
1734995090000|2024-12-23 23:04:50|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1734995110000|2024-12-23 23:05:10|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1734995120000|2024-12-23 23:05:20|37.21|37.03|37.25|37.07|37.25|37.07|37.21|37.03|5
1734995130000|2024-12-23 23:05:30|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1734995140000|2024-12-23 23:05:40|37.23|37.05|37.2|37.02|37.23|37.05|37.2|37.02|4
1734995150000|2024-12-23 23:05:50|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1734995160000|2024-12-23 23:06:00|37.16|36.98|37.19|37.01|37.19|37.01|37.16|36.98|4
1734995170000|2024-12-23 23:06:10|37.18|37|37.16|36.98|37.18|37|37.16|36.98|3
1734995180000|2024-12-23 23:06:20|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1734995190000|2024-12-23 23:06:30|37.16|36.98|37.15|36.97|37.16|36.98|37.14|36.96|4
1734995200000|2024-12-23 23:06:40|37.14|36.96|37.11|36.93|37.14|36.96|37.1|36.92|5
1734995210000|2024-12-23 23:06:50|37.13|36.95|37.17|36.99|37.18|37|37.13|36.95|6
1734995220000|2024-12-23 23:07:00|37.16|36.98|37.14|36.96|37.16|36.98|37.14|36.96|3
1734995230000|2024-12-23 23:07:10|37.13|36.95|37.12|36.94|37.14|36.96|37.12|36.94|4
1734995240000|2024-12-23 23:07:20|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1734995250000|2024-12-23 23:07:30|37.12|36.94|37.09|36.91|37.12|36.94|37.09|36.91|4
1734995260000|2024-12-23 23:07:40|37.1|36.92|37.12|36.94|37.12|36.94|37.1|36.92|3
1734995270000|2024-12-23 23:07:50|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1734995280000|2024-12-23 23:08:00|37.14|36.96|37.15|36.97|37.16|36.98|37.14|36.96|6
1734995290000|2024-12-23 23:08:10|37.14|36.96|37.15|36.97|37.15|36.97|37.13|36.95|4
1734995300000|2024-12-23 23:08:20|37.16|36.98|37.18|37|37.18|37|37.16|36.98|3
1734995310000|2024-12-23 23:08:30|37.19|37.01|37.19|37.01|37.21|37.03|37.19|37.01|5
1734995320000|2024-12-23 23:08:40|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1734995330000|2024-12-23 23:08:50|37.21|37.03|37.22|37.04|37.22|37.04|37.21|37.03|2
1734995340000|2024-12-23 23:09:00|37.21|37.03|37.19|37.01|37.22|37.04|37.19|37.01|5
1734995350000|2024-12-23 23:09:10|37.18|37|37.15|36.97|37.18|37|37.15|36.97|4
1734995360000|2024-12-23 23:09:20|37.16|36.98|37.15|36.97|37.16|36.98|37.15|36.97|2
1734995370000|2024-12-23 23:09:30|37.14|36.96|37.12|36.94|37.14|36.96|37.12|36.94|3
1734995380000|2024-12-23 23:09:40|37.11|36.93|37.14|36.96|37.14|36.96|37.11|36.93|3
1734995390000|2024-12-23 23:09:50|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|2
1734995400000|2024-12-23 23:10:00|37.15|36.97|37.12|36.94|37.15|36.97|37.12|36.94|4
1734995410000|2024-12-23 23:10:10|37.11|36.93|37.15|36.97|37.16|36.98|37.11|36.93|7
1734995420000|2024-12-23 23:10:20|37.14|36.96|37.15|36.97|37.15|36.97|37.14|36.96|2
1734995430000|2024-12-23 23:10:30|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|2
1734995440000|2024-12-23 23:10:40|37.16|36.98|37.14|36.96|37.16|36.98|37.14|36.96|2
1734995450000|2024-12-23 23:10:50|37.15|36.97|37.18|37|37.18|37|37.15|36.97|5
1734995460000|2024-12-23 23:11:00|37.19|37.01|37.2|37.02|37.21|37.03|37.18|37|6
1734995470000|2024-12-23 23:11:10|37.21|37.03|37.21|37.03|37.23|37.05|37.21|37.03|5
1734995480000|2024-12-23 23:11:20|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1734995490000|2024-12-23 23:11:30|37.18|37|37.18|37|37.18|37|37.17|36.99|3
1734995500000|2024-12-23 23:11:40|37.17|36.99|37.18|37|37.18|37|37.15|36.97|5
1734995510000|2024-12-23 23:11:50|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1734995520000|2024-12-23 23:12:00|37.15|36.97|37.11|36.93|37.15|36.97|37.11|36.93|5
1734995530000|2024-12-23 23:12:10|37.1|36.92|37.1|36.92|37.1|36.92|37.08|36.9|7
1734995540000|2024-12-23 23:12:20|37.11|36.93|37.15|36.97|37.15|36.97|37.11|36.93|5
1734995550000|2024-12-23 23:12:30|37.14|36.96|37.12|36.94|37.15|36.97|37.12|36.94|5
1734995560000|2024-12-23 23:12:40|37.11|36.93|37.13|36.95|37.13|36.95|37.1|36.92|5
1734995580000|2024-12-23 23:13:00|37.12|36.94|37.12|36.94|37.12|36.94|37.09|36.91|7
1734995590000|2024-12-23 23:13:10|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1734995600000|2024-12-23 23:13:20|37.11|36.93|37.11|36.93|37.12|36.94|37.11|36.93|3
1734995610000|2024-12-23 23:13:30|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|4
1734995620000|2024-12-23 23:13:40|37.1|36.92|37.12|36.94|37.12|36.94|37.1|36.92|5
1734995630000|2024-12-23 23:13:50|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1734995640000|2024-12-23 23:14:00|37.11|36.93|37.08|36.9|37.11|36.93|37.08|36.9|4
1734995650000|2024-12-23 23:14:10|37.09|36.91|37.08|36.9|37.09|36.91|37.08|36.9|2
1734995660000|2024-12-23 23:14:20|37.07|36.89|37.07|36.89|37.08|36.9|37.07|36.89|5
1734995670000|2024-12-23 23:14:30|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1734995680000|2024-12-23 23:14:40|37.08|36.9|37.09|36.91|37.1|36.92|37.08|36.9|4
1734995690000|2024-12-23 23:14:50|37.1|36.92|37.1|36.92|37.1|36.92|37.09|36.91|3
1734995700000|2024-12-23 23:15:00|37.09|36.91|37.07|36.89|37.09|36.91|37.06|36.88|5
1734995710000|2024-12-23 23:15:10|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1734995720000|2024-12-23 23:15:20|37.07|36.89|37.08|36.9|37.08|36.9|37.07|36.89|4
1734995730000|2024-12-23 23:15:30|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1734995740000|2024-12-23 23:15:40|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734995750000|2024-12-23 23:15:50|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1734995760000|2024-12-23 23:16:00|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1734995770000|2024-12-23 23:16:10|37.05|36.87|37.08|36.9|37.08|36.9|37.05|36.87|4
1734995780000|2024-12-23 23:16:20|37.09|36.91|37.11|36.93|37.11|36.93|37.08|36.9|5
1734995790000|2024-12-23 23:16:30|37.12|36.94|37.15|36.97|37.15|36.97|37.12|36.94|3
1734995800000|2024-12-23 23:16:40|37.14|36.96|37.15|36.97|37.15|36.97|37.14|36.96|2
1734995810000|2024-12-23 23:16:50|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1734995820000|2024-12-23 23:17:00|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|6
1734995830000|2024-12-23 23:17:10|37.15|36.97|37.15|36.97|37.16|36.98|37.15|36.97|3
1734995840000|2024-12-23 23:17:20|37.16|36.98|37.15|36.97|37.16|36.98|37.15|36.97|2
1734995850000|2024-12-23 23:17:30|37.13|36.95|37.1|36.92|37.13|36.95|37.1|36.92|4
1734995860000|2024-12-23 23:17:40|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1734995870000|2024-12-23 23:17:50|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1734995880000|2024-12-23 23:18:00|37.09|36.91|37.11|36.93|37.11|36.93|37.09|36.91|3
1734995900000|2024-12-23 23:18:20|37.12|36.94|37.12|36.94|37.13|36.95|37.12|36.94|3
1734995920000|2024-12-23 23:18:40|37.11|36.93|37.15|36.97|37.15|36.97|37.11|36.93|7
1734995940000|2024-12-23 23:19:00|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1734995950000|2024-12-23 23:19:10|37.14|36.96|37.15|36.97|37.15|36.97|37.14|36.96|2
1734995960000|2024-12-23 23:19:20|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|2
1734995980000|2024-12-23 23:19:40|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1734995990000|2024-12-23 23:19:50|37.18|37|37.16|36.98|37.18|37|37.16|36.98|3
1734996000000|2024-12-23 23:20:00|37.15|36.97|37.15|36.97|37.16|36.98|37.15|36.97|5
1734996010000|2024-12-23 23:20:10|37.14|36.96|37.16|36.98|37.16|36.98|37.12|36.94|6
1734996020000|2024-12-23 23:20:20|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1734996030000|2024-12-23 23:20:30|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1734996040000|2024-12-23 23:20:40|37.18|37|37.22|37.04|37.22|37.04|37.18|37|7
1734996050000|2024-12-23 23:20:50|37.21|37.03|37.19|37.01|37.21|37.03|37.19|37.01|3
1734996060000|2024-12-23 23:21:00|37.18|37|37.18|37|37.19|37.01|37.18|37|3
1734996070000|2024-12-23 23:21:10|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|3
1734996080000|2024-12-23 23:21:20|37.18|37|37.18|37|37.18|37|37.18|37|1
1734996090000|2024-12-23 23:21:30|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1734996100000|2024-12-23 23:21:40|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|4
1734996110000|2024-12-23 23:21:50|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|2
1734996120000|2024-12-23 23:22:00|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1734996130000|2024-12-23 23:22:10|37.14|36.96|37.11|36.93|37.14|36.96|37.11|36.93|4
1734996140000|2024-12-23 23:22:20|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1734996150000|2024-12-23 23:22:30|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1734996160000|2024-12-23 23:22:40|37.11|36.93|37.08|36.9|37.11|36.93|37.08|36.9|4
1734996170000|2024-12-23 23:22:50|37.07|36.89|37.07|36.89|37.08|36.9|37.07|36.89|3
1734996190000|2024-12-23 23:23:10|37.06|36.88|37.08|36.9|37.08|36.9|37.06|36.88|3
1734996200000|2024-12-23 23:23:20|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734996210000|2024-12-23 23:23:30|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1734996220000|2024-12-23 23:23:40|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734996230000|2024-12-23 23:23:50|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1734996240000|2024-12-23 23:24:00|37.09|36.91|37.06|36.88|37.09|36.91|37.06|36.88|4
1734996250000|2024-12-23 23:24:10|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1734996260000|2024-12-23 23:24:20|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1734996270000|2024-12-23 23:24:30|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1734996280000|2024-12-23 23:24:40|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734996290000|2024-12-23 23:24:50|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1734996300000|2024-12-23 23:25:00|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1734996310000|2024-12-23 23:25:10|37.07|36.89|37.08|36.9|37.08|36.9|37.07|36.89|2
1734996320000|2024-12-23 23:25:20|37.09|36.91|37.06|36.88|37.1|36.92|37.06|36.88|5
1734996330000|2024-12-23 23:25:30|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734996340000|2024-12-23 23:25:40|37.06|36.88|37.06|36.88|37.06|36.88|37.05|36.87|3
1734996350000|2024-12-23 23:25:50|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1734996360000|2024-12-23 23:26:00|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1734996370000|2024-12-23 23:26:10|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1734996380000|2024-12-23 23:26:20|37.02|36.84|37.02|36.84|37.03|36.85|37.01|36.83|5
1734996390000|2024-12-23 23:26:30|37.03|36.85|37.05|36.87|37.05|36.87|37.03|36.85|3
1734996400000|2024-12-23 23:26:40|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1734996410000|2024-12-23 23:26:50|37.03|36.85|37.01|36.83|37.03|36.85|37.01|36.83|5
1734996420000|2024-12-23 23:27:00|37.02|36.84|37.02|36.84|37.02|36.84|37.01|36.83|3
1734996430000|2024-12-23 23:27:10|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1734996450000|2024-12-23 23:27:30|37.05|36.87|37.07|36.89|37.07|36.89|37.05|36.87|3
1734996460000|2024-12-23 23:27:40|37.08|36.9|37.11|36.93|37.11|36.93|37.07|36.89|6
1734996470000|2024-12-23 23:27:50|37.1|36.92|37.13|36.95|37.13|36.95|37.1|36.92|4
1734996480000|2024-12-23 23:28:00|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|2
1734996490000|2024-12-23 23:28:10|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1734996500000|2024-12-23 23:28:20|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1734996510000|2024-12-23 23:28:30|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1734996520000|2024-12-23 23:28:40|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1734996540000|2024-12-23 23:29:00|37.05|36.87|37.06|36.88|37.06|36.88|37.05|36.87|2
1734996560000|2024-12-23 23:29:20|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1734996580000|2024-12-23 23:29:40|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1734996590000|2024-12-23 23:29:50|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1734996600000|2024-12-23 23:30:00|37.04|36.86|37.06|36.88|37.06|36.88|37.04|36.86|5
1734996610000|2024-12-23 23:30:10|37.07|36.89|37.08|36.9|37.08|36.9|37.07|36.89|4
1734996620000|2024-12-23 23:30:20|37.07|36.89|37.04|36.86|37.08|36.9|37.04|36.86|6
1734996630000|2024-12-23 23:30:30|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1734996640000|2024-12-23 23:30:40|37.01|36.83|37.01|36.83|37.02|36.84|37.01|36.83|3
1734996650000|2024-12-23 23:30:50|37|36.82|37|36.82|37|36.82|37|36.82|1
1734996660000|2024-12-23 23:31:00|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1734996670000|2024-12-23 23:31:10|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1734996680000|2024-12-23 23:31:20|36.96|36.78|36.94|36.76|36.96|36.78|36.94|36.76|5
1734996690000|2024-12-23 23:31:30|36.93|36.75|36.94|36.76|36.94|36.76|36.93|36.75|2
1734996700000|2024-12-23 23:31:40|36.95|36.77|36.97|36.79|36.98|36.8|36.95|36.77|5
1734996710000|2024-12-23 23:31:50|36.98|36.8|36.97|36.79|36.98|36.8|36.97|36.79|4
1734996720000|2024-12-23 23:32:00|36.98|36.8|37|36.82|37|36.82|36.98|36.8|3
1734996730000|2024-12-23 23:32:10|37.01|36.83|37.05|36.87|37.05|36.87|37.01|36.83|4
1734996740000|2024-12-23 23:32:20|37.04|36.86|37.07|36.89|37.07|36.89|37.04|36.86|4
1734996750000|2024-12-23 23:32:30|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1734996760000|2024-12-23 23:32:40|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1734996770000|2024-12-23 23:32:50|37.08|36.9|37.09|36.91|37.09|36.91|37.07|36.89|4
1734996780000|2024-12-23 23:33:00|37.1|36.92|37.1|36.92|37.1|36.92|37.08|36.9|5
1734996790000|2024-12-23 23:33:10|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1734996800000|2024-12-23 23:33:20|37.09|36.91|37.09|36.91|37.1|36.92|37.09|36.91|3
1734996810000|2024-12-23 23:33:30|37.08|36.9|37.06|36.88|37.08|36.9|37.06|36.88|4
1734996820000|2024-12-23 23:33:40|37.05|36.87|37.02|36.84|37.06|36.88|37.02|36.84|6
1734996830000|2024-12-23 23:33:50|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1734996840000|2024-12-23 23:34:00|37.04|36.86|37.07|36.89|37.07|36.89|37.04|36.86|3
1734996850000|2024-12-23 23:34:10|37.06|36.88|37.03|36.85|37.06|36.88|37.03|36.85|3
1734996860000|2024-12-23 23:34:20|37.04|36.86|37.04|36.86|37.05|36.87|37.04|36.86|3
1734996870000|2024-12-23 23:34:30|37.05|36.87|37.05|36.87|37.05|36.87|37.04|36.86|3
1734996880000|2024-12-23 23:34:40|37.06|36.88|37.04|36.86|37.06|36.88|37.04|36.86|5
1734996890000|2024-12-23 23:34:50|37.03|36.85|37.02|36.84|37.03|36.85|37.01|36.83|4
1734996900000|2024-12-23 23:35:00|37.03|36.85|37.08|36.9|37.08|36.9|37.03|36.85|5
1734996910000|2024-12-23 23:35:10|37.09|36.91|37.11|36.93|37.11|36.93|37.09|36.91|5
1734996920000|2024-12-23 23:35:20|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1734996930000|2024-12-23 23:35:30|37.1|36.92|37.07|36.89|37.1|36.92|37.06|36.88|6
1734996940000|2024-12-23 23:35:40|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1734996950000|2024-12-23 23:35:50|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1734996960000|2024-12-23 23:36:00|37.06|36.88|37.09|36.91|37.1|36.92|37.06|36.88|6
1734996970000|2024-12-23 23:36:10|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1734996980000|2024-12-23 23:36:20|37.1|36.92|37.11|36.93|37.12|36.94|37.1|36.92|6
1734996990000|2024-12-23 23:36:30|37.12|36.94|37.14|36.96|37.14|36.96|37.12|36.94|3
1734997000000|2024-12-23 23:36:40|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1734997010000|2024-12-23 23:36:50|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1734997020000|2024-12-23 23:37:00|37.14|36.96|37.1|36.92|37.14|36.96|37.1|36.92|5
1734997030000|2024-12-23 23:37:10|37.11|36.93|37.12|36.94|37.13|36.95|37.11|36.93|3
1734997040000|2024-12-23 23:37:20|37.13|36.95|37.1|36.92|37.13|36.95|37.1|36.92|4
1734997050000|2024-12-23 23:37:30|37.11|36.93|37.11|36.93|37.11|36.93|37.1|36.92|3
1734997060000|2024-12-23 23:37:40|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1734997070000|2024-12-23 23:37:50|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1734997080000|2024-12-23 23:38:00|37.1|36.92|37.09|36.91|37.11|36.93|37.09|36.91|4
1734997090000|2024-12-23 23:38:10|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1734997100000|2024-12-23 23:38:20|37.07|36.89|37.06|36.88|37.07|36.89|37.05|36.87|4
1734997110000|2024-12-23 23:38:30|37.07|36.89|37.07|36.89|37.08|36.9|37.07|36.89|3
1734997120000|2024-12-23 23:38:40|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|5
1734997130000|2024-12-23 23:38:50|37.06|36.88|37.06|36.88|37.07|36.89|37.06|36.88|3
1734997140000|2024-12-23 23:39:00|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734997150000|2024-12-23 23:39:10|37.06|36.88|37.01|36.83|37.06|36.88|37.01|36.83|5
1734997160000|2024-12-23 23:39:20|37.02|36.84|37|36.82|37.02|36.84|37|36.82|5
1734997170000|2024-12-23 23:39:30|36.99|36.81|37|36.82|37|36.82|36.99|36.81|2
1734997180000|2024-12-23 23:39:40|37.01|36.83|37.03|36.85|37.03|36.85|37.01|36.83|3
1734997190000|2024-12-23 23:39:50|37.02|36.84|37.01|36.83|37.03|36.85|37.01|36.83|4
1734997210000|2024-12-23 23:40:10|37|36.82|37.01|36.83|37.01|36.83|37|36.82|2
1734997220000|2024-12-23 23:40:20|37.02|36.84|37.03|36.85|37.03|36.85|37.02|36.84|2
1734997230000|2024-12-23 23:40:30|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|6
1734997240000|2024-12-23 23:40:40|37.04|36.86|37.06|36.88|37.06|36.88|37.04|36.86|3
1734997250000|2024-12-23 23:40:50|37.07|36.89|37.06|36.88|37.08|36.9|37.06|36.88|5
1734997260000|2024-12-23 23:41:00|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1734997270000|2024-12-23 23:41:10|37.03|36.85|37.06|36.88|37.06|36.88|37.03|36.85|6
1734997290000|2024-12-23 23:41:30|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734997300000|2024-12-23 23:41:40|37.04|36.86|37.02|36.84|37.04|36.86|37.01|36.83|5
1734997310000|2024-12-23 23:41:50|37.01|36.83|37.01|36.83|37.01|36.83|37|36.82|3
1734997320000|2024-12-23 23:42:00|37.02|36.84|37.04|36.86|37.04|36.86|37.02|36.84|3
1734997330000|2024-12-23 23:42:10|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1734997340000|2024-12-23 23:42:20|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1734997360000|2024-12-23 23:42:40|37.06|36.88|37.04|36.86|37.06|36.88|37.04|36.86|3
1734997370000|2024-12-23 23:42:50|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1734997380000|2024-12-23 23:43:00|37.03|36.85|37.05|36.87|37.05|36.87|37.03|36.85|3
1734997390000|2024-12-23 23:43:10|37.04|36.86|37.04|36.86|37.04|36.86|37.03|36.85|3
1734997400000|2024-12-23 23:43:20|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1734997410000|2024-12-23 23:43:30|37.05|36.87|37.07|36.89|37.07|36.89|37.05|36.87|3
1734997420000|2024-12-23 23:43:40|37.08|36.9|37.07|36.89|37.08|36.9|37.06|36.88|3
1734997430000|2024-12-23 23:43:50|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1734997440000|2024-12-23 23:44:00|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734997450000|2024-12-23 23:44:10|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1734997460000|2024-12-23 23:44:20|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734997470000|2024-12-23 23:44:30|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1734997480000|2024-12-23 23:44:40|37.03|36.85|37.03|36.85|37.03|36.85|37.02|36.84|3
1734997490000|2024-12-23 23:44:50|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1734997510000|2024-12-23 23:45:10|37.02|36.84|36.98|36.8|37.02|36.84|36.98|36.8|5
1734997520000|2024-12-23 23:45:20|36.99|36.81|37|36.82|37|36.82|36.99|36.81|4
1734997540000|2024-12-23 23:45:40|36.99|36.81|36.99|36.81|37|36.82|36.99|36.81|3
1734997550000|2024-12-23 23:45:50|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1734997560000|2024-12-23 23:46:00|36.97|36.79|36.97|36.79|36.98|36.8|36.97|36.79|3
1734997570000|2024-12-23 23:46:10|36.96|36.78|36.94|36.76|36.96|36.78|36.94|36.76|3
1734997580000|2024-12-23 23:46:20|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|2
1734997590000|2024-12-23 23:46:30|36.9|36.72|36.89|36.71|36.9|36.72|36.88|36.7|4
1734997600000|2024-12-23 23:46:40|36.91|36.73|36.91|36.73|36.92|36.74|36.91|36.73|3
1734997610000|2024-12-23 23:46:50|36.92|36.74|36.92|36.74|36.92|36.74|36.91|36.73|3
1734997620000|2024-12-23 23:47:00|36.93|36.75|36.96|36.78|36.96|36.78|36.93|36.75|4
1734997630000|2024-12-23 23:47:10|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1734997640000|2024-12-23 23:47:20|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|4
1734997650000|2024-12-23 23:47:30|36.98|36.8|36.98|36.8|36.99|36.81|36.98|36.8|5
1734997660000|2024-12-23 23:47:40|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|2
1734997670000|2024-12-23 23:47:50|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1734997680000|2024-12-23 23:48:00|36.98|36.8|36.99|36.81|37|36.82|36.98|36.8|4
1734997690000|2024-12-23 23:48:10|37|36.82|37|36.82|37|36.82|37|36.82|1
1734997700000|2024-12-23 23:48:20|36.99|36.81|36.99|36.81|37|36.82|36.99|36.81|3
1734997710000|2024-12-23 23:48:30|37|36.82|37.03|36.85|37.03|36.85|37|36.82|4
1734997720000|2024-12-23 23:48:40|37.02|36.84|37.03|36.85|37.03|36.85|37.02|36.84|2
1734997730000|2024-12-23 23:48:50|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|4
1734997740000|2024-12-23 23:49:00|37.05|36.87|37.06|36.88|37.06|36.88|37.05|36.87|2
1734997750000|2024-12-23 23:49:10|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|4
1734997770000|2024-12-23 23:49:30|37.05|36.87|37.06|36.88|37.06|36.88|37.05|36.87|2
1734997780000|2024-12-23 23:49:40|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734997790000|2024-12-23 23:49:50|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1734997800000|2024-12-23 23:50:00|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1734997810000|2024-12-23 23:50:10|37.03|36.85|37.06|36.88|37.06|36.88|37.03|36.85|4
1734997820000|2024-12-23 23:50:20|37.05|36.87|37.05|36.87|37.05|36.87|37.04|36.86|3
1734997830000|2024-12-23 23:50:30|37.06|36.88|37.03|36.85|37.06|36.88|37.03|36.85|4
1734997850000|2024-12-23 23:50:50|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1734997860000|2024-12-23 23:51:00|37.03|36.85|37.01|36.83|37.04|36.86|37.01|36.83|5
1734997870000|2024-12-23 23:51:10|37.02|36.84|37.03|36.85|37.03|36.85|37.02|36.84|4
1734997880000|2024-12-23 23:51:20|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1734997890000|2024-12-23 23:51:30|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1734997900000|2024-12-23 23:51:40|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1734997930000|2024-12-23 23:52:10|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1734997940000|2024-12-23 23:52:20|37.04|36.86|37.07|36.89|37.07|36.89|37.03|36.85|6
1734997950000|2024-12-23 23:52:30|37.06|36.88|37.04|36.86|37.06|36.88|37.04|36.86|3
1734997960000|2024-12-23 23:52:40|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|3
1734997970000|2024-12-23 23:52:50|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1734997980000|2024-12-23 23:53:00|37.05|36.87|37.06|36.88|37.06|36.88|37.05|36.87|2
1734997990000|2024-12-23 23:53:10|37.07|36.89|37.07|36.89|37.09|36.91|37.07|36.89|5
1734998000000|2024-12-23 23:53:20|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1734998010000|2024-12-23 23:53:30|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1734998020000|2024-12-23 23:53:40|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1734998030000|2024-12-23 23:53:50|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1734998040000|2024-12-23 23:54:00|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1734998060000|2024-12-23 23:54:20|37.07|36.89|37.08|36.9|37.08|36.9|37.07|36.89|2
1734998070000|2024-12-23 23:54:30|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1734998080000|2024-12-23 23:54:40|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1734998090000|2024-12-23 23:54:50|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1734998100000|2024-12-23 23:55:00|37.05|36.87|37.05|36.87|37.05|36.87|37.04|36.86|3
1734998110000|2024-12-23 23:55:10|37.04|36.86|37.06|36.88|37.06|36.88|37.04|36.86|3
1734998120000|2024-12-23 23:55:20|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1734998130000|2024-12-23 23:55:30|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1734998140000|2024-12-23 23:55:40|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1734998150000|2024-12-23 23:55:50|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734998160000|2024-12-23 23:56:00|37.08|36.9|37.1|36.92|37.1|36.92|37.08|36.9|3
1734998170000|2024-12-23 23:56:10|37.11|36.93|37.11|36.93|37.11|36.93|37.1|36.92|3
1734998180000|2024-12-23 23:56:20|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734998190000|2024-12-23 23:56:30|37.1|36.92|37.12|36.94|37.12|36.94|37.1|36.92|3
1734998200000|2024-12-23 23:56:40|37.11|36.93|37.12|36.94|37.12|36.94|37.11|36.93|2
1734998210000|2024-12-23 23:56:50|37.13|36.95|37.12|36.94|37.14|36.96|37.12|36.94|6
1734998220000|2024-12-23 23:57:00|37.11|36.93|37.09|36.91|37.11|36.93|37.09|36.91|3
1734998230000|2024-12-23 23:57:10|37.1|36.92|37.1|36.92|37.1|36.92|37.09|36.91|3
1734998240000|2024-12-23 23:57:20|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1734998250000|2024-12-23 23:57:30|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|4
1734998340000|2024-12-23 23:59:00|37.11|36.93|37.13|36.95|37.13|36.95|37.11|36.93|2
1734998350000|2024-12-23 23:59:10|37.14|36.96|37.14|36.96|37.14|36.96|37.13|36.95|3
1734998380000|2024-12-23 23:59:40|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|2
1734998390000|2024-12-23 23:59:50|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1734998400000|2024-12-24 00:00:00|37.14|36.96|37.14|36.96|37.14|36.96|37.12|36.94|5
1734998410000|2024-12-24 00:00:10|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1734998440000|2024-12-24 00:00:40|37.12|36.94|37.1|36.92|37.12|36.94|37.1|36.92|3
1734998450000|2024-12-24 00:00:50|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1734998460000|2024-12-24 00:01:00|37.06|36.88|37.04|36.86|37.06|36.88|37.03|36.85|5
1734998480000|2024-12-24 00:01:20|37.03|36.85|37.01|36.83|37.03|36.85|37.01|36.83|3
1734998490000|2024-12-24 00:01:30|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1734998500000|2024-12-24 00:01:40|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1734998520000|2024-12-24 00:02:00|37.02|36.84|37.04|36.86|37.04|36.86|37.02|36.84|3
1734998530000|2024-12-24 00:02:10|37.07|36.89|37.12|36.94|37.12|36.94|37.04|36.86|6
1734998540000|2024-12-24 00:02:20|37.13|36.95|37.18|37|37.18|37|37.13|36.95|6
1734998550000|2024-12-24 00:02:30|37.19|37.01|37.16|36.98|37.19|37.01|37.16|36.98|4
1734998560000|2024-12-24 00:02:40|37.15|36.97|37.13|36.95|37.15|36.97|37.13|36.95|3
1734998570000|2024-12-24 00:02:50|37.12|36.94|37.13|36.95|37.14|36.96|37.11|36.93|5
1734998580000|2024-12-24 00:03:00|37.12|36.94|37.14|36.96|37.14|36.96|37.12|36.94|5
1734998590000|2024-12-24 00:03:10|37.15|36.97|37.15|36.97|37.16|36.98|37.15|36.97|3
1734998600000|2024-12-24 00:03:20|37.14|36.96|37.15|36.97|37.16|36.98|37.14|36.96|3
1734998610000|2024-12-24 00:03:30|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1734998620000|2024-12-24 00:03:40|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1734998630000|2024-12-24 00:03:50|37.14|36.96|37.14|36.96|37.14|36.96|37.13|36.95|5
1734998640000|2024-12-24 00:04:00|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1734998650000|2024-12-24 00:04:10|37.17|36.99|37.19|37.01|37.19|37.01|37.17|36.99|3
1734998670000|2024-12-24 00:04:30|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1734998680000|2024-12-24 00:04:40|37.2|37.02|37.15|36.97|37.2|37.02|37.15|36.97|6
1734998690000|2024-12-24 00:04:50|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1734998700000|2024-12-24 00:05:00|37.12|36.94|37.11|36.93|37.13|36.95|37.1|36.92|6
1734998710000|2024-12-24 00:05:10|37.12|36.94|37.1|36.92|37.12|36.94|37.1|36.92|3
1734998720000|2024-12-24 00:05:20|37.09|36.91|37.08|36.9|37.1|36.92|37.08|36.9|4
1734998730000|2024-12-24 00:05:30|37.09|36.91|37.08|36.9|37.09|36.91|37.08|36.9|2
1734998740000|2024-12-24 00:05:40|37.07|36.89|37.08|36.9|37.09|36.91|37.07|36.89|6
1734998750000|2024-12-24 00:05:50|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1734998760000|2024-12-24 00:06:00|37.06|36.88|37.01|36.83|37.06|36.88|37.01|36.83|6
1734998770000|2024-12-24 00:06:10|37|36.82|37.01|36.83|37.02|36.84|37|36.82|4
1734998780000|2024-12-24 00:06:20|37.02|36.84|37.05|36.87|37.05|36.87|37.02|36.84|2
1734998790000|2024-12-24 00:06:30|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1734998800000|2024-12-24 00:06:40|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|5
1734998810000|2024-12-24 00:06:50|37.04|36.86|37.08|36.9|37.08|36.9|37.04|36.86|4
1734998820000|2024-12-24 00:07:00|37.07|36.89|37.04|36.86|37.07|36.89|37.04|36.86|4
1734998830000|2024-12-24 00:07:10|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|4
1734998840000|2024-12-24 00:07:20|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|4
1734998850000|2024-12-24 00:07:30|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734998870000|2024-12-24 00:07:50|37.06|36.88|37.08|36.9|37.08|36.9|37.06|36.88|3
1734998880000|2024-12-24 00:08:00|37.07|36.89|37.08|36.9|37.08|36.9|37.07|36.89|8
1734998890000|2024-12-24 00:08:10|37.09|36.91|37.07|36.89|37.09|36.91|37.07|36.89|3
1734998900000|2024-12-24 00:08:20|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1734998910000|2024-12-24 00:08:30|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1734998930000|2024-12-24 00:08:50|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1734998940000|2024-12-24 00:09:00|37.02|36.84|36.98|36.8|37.02|36.84|36.98|36.8|5
1734998950000|2024-12-24 00:09:10|36.99|36.81|36.97|36.79|36.99|36.81|36.97|36.79|3
1734998960000|2024-12-24 00:09:20|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1734998970000|2024-12-24 00:09:30|36.97|36.79|36.97|36.79|36.98|36.8|36.97|36.79|3
1734998980000|2024-12-24 00:09:40|36.98|36.8|36.98|36.8|36.98|36.8|36.97|36.79|3
1734998990000|2024-12-24 00:09:50|37|36.82|37.01|36.83|37.02|36.84|37|36.82|4
1734999000000|2024-12-24 00:10:00|37|36.82|36.98|36.8|37|36.82|36.98|36.8|3
1734999010000|2024-12-24 00:10:10|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1734999020000|2024-12-24 00:10:20|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1734999030000|2024-12-24 00:10:30|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1734999050000|2024-12-24 00:10:50|36.99|36.81|37.03|36.85|37.03|36.85|36.99|36.81|3
1734999060000|2024-12-24 00:11:00|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1734999070000|2024-12-24 00:11:10|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1734999090000|2024-12-24 00:11:30|37.02|36.84|37.03|36.85|37.03|36.85|37.02|36.84|2
1734999100000|2024-12-24 00:11:40|37.02|36.84|36.97|36.79|37.02|36.84|36.97|36.79|5
1734999110000|2024-12-24 00:11:50|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1734999120000|2024-12-24 00:12:00|36.95|36.77|36.96|36.78|36.96|36.78|36.94|36.76|4
1734999130000|2024-12-24 00:12:10|36.95|36.77|36.95|36.77|36.96|36.78|36.95|36.77|5
1734999150000|2024-12-24 00:12:30|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1734999160000|2024-12-24 00:12:40|36.98|36.8|36.97|36.79|36.98|36.8|36.97|36.79|2
1734999170000|2024-12-24 00:12:50|36.98|36.8|36.96|36.78|36.98|36.8|36.96|36.78|3
1734999180000|2024-12-24 00:13:00|36.95|36.77|36.93|36.75|36.95|36.77|36.93|36.75|3
1734999190000|2024-12-24 00:13:10|36.92|36.74|36.89|36.71|36.92|36.74|36.89|36.71|4
1734999210000|2024-12-24 00:13:30|36.88|36.7|36.89|36.71|36.89|36.71|36.88|36.7|2
1734999220000|2024-12-24 00:13:40|36.9|36.72|36.93|36.75|36.93|36.75|36.9|36.72|4
1734999230000|2024-12-24 00:13:50|36.92|36.74|36.92|36.74|36.93|36.75|36.92|36.74|3
1734999240000|2024-12-24 00:14:00|36.91|36.73|36.92|36.74|36.92|36.74|36.91|36.73|2
1734999250000|2024-12-24 00:14:10|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1734999260000|2024-12-24 00:14:20|36.89|36.71|36.89|36.71|36.9|36.72|36.89|36.71|3
1734999270000|2024-12-24 00:14:30|36.88|36.7|36.88|36.7|36.89|36.71|36.88|36.7|5
1734999280000|2024-12-24 00:14:40|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1734999300000|2024-12-24 00:15:00|36.91|36.73|36.94|36.76|36.94|36.76|36.91|36.73|4
1734999320000|2024-12-24 00:15:20|36.93|36.75|36.93|36.75|36.93|36.75|36.93|36.75|1
1734999330000|2024-12-24 00:15:30|36.92|36.74|36.9|36.72|36.92|36.74|36.9|36.72|3
1734999340000|2024-12-24 00:15:40|36.89|36.71|36.9|36.72|36.91|36.73|36.89|36.71|4
1734999360000|2024-12-24 00:16:00|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1734999370000|2024-12-24 00:16:10|36.88|36.7|36.84|36.66|36.88|36.7|36.84|36.66|9
1734999380000|2024-12-24 00:16:20|36.85|36.67|36.85|36.67|36.85|36.67|36.85|36.67|1
1734999390000|2024-12-24 00:16:30|36.84|36.66|36.82|36.64|36.84|36.66|36.82|36.64|3
1734999400000|2024-12-24 00:16:40|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1734999410000|2024-12-24 00:16:50|36.82|36.64|36.83|36.65|36.83|36.65|36.82|36.64|2
1734999420000|2024-12-24 00:17:00|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1734999430000|2024-12-24 00:17:10|36.83|36.65|36.82|36.64|36.83|36.65|36.82|36.64|2
1734999450000|2024-12-24 00:17:30|36.84|36.66|36.87|36.69|36.87|36.69|36.84|36.66|5
1734999470000|2024-12-24 00:17:50|36.92|36.74|36.91|36.73|36.92|36.74|36.91|36.73|2
1734999480000|2024-12-24 00:18:00|36.9|36.72|36.9|36.72|36.91|36.73|36.9|36.72|3
1734999490000|2024-12-24 00:18:10|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1734999500000|2024-12-24 00:18:20|36.88|36.7|36.87|36.69|36.88|36.7|36.87|36.69|2
1734999510000|2024-12-24 00:18:30|36.86|36.68|36.84|36.66|36.86|36.68|36.84|36.66|3
1734999520000|2024-12-24 00:18:40|36.85|36.67|36.84|36.66|36.85|36.67|36.84|36.66|2
1734999540000|2024-12-24 00:19:00|36.83|36.65|36.8|36.62|36.83|36.65|36.8|36.62|4
1734999560000|2024-12-24 00:19:20|36.79|36.61|36.8|36.62|36.8|36.62|36.79|36.61|2
1734999570000|2024-12-24 00:19:30|36.81|36.63|36.83|36.65|36.83|36.65|36.8|36.62|4
1734999580000|2024-12-24 00:19:40|36.85|36.67|36.86|36.68|36.86|36.68|36.85|36.67|4
1734999590000|2024-12-24 00:19:50|36.85|36.67|36.84|36.66|36.85|36.67|36.84|36.66|2
1734999600000|2024-12-24 00:20:00|36.85|36.67|36.85|36.67|36.85|36.67|36.85|36.67|1
1734999610000|2024-12-24 00:20:10|36.84|36.66|36.84|36.66|36.84|36.66|36.84|36.66|1
1734999620000|2024-12-24 00:20:20|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1734999630000|2024-12-24 00:20:30|36.84|36.66|36.84|36.66|36.84|36.66|36.84|36.66|1
1734999640000|2024-12-24 00:20:40|36.85|36.67|36.87|36.69|36.87|36.69|36.85|36.67|2
1734999660000|2024-12-24 00:21:00|36.86|36.68|36.86|36.68|36.86|36.68|36.85|36.67|3
1734999670000|2024-12-24 00:21:10|36.85|36.67|36.85|36.67|36.85|36.67|36.85|36.67|1
1734999680000|2024-12-24 00:21:20|36.84|36.66|36.84|36.66|36.84|36.66|36.84|36.66|1
1734999690000|2024-12-24 00:21:30|36.83|36.65|36.81|36.63|36.83|36.65|36.81|36.63|3
1734999700000|2024-12-24 00:21:40|36.8|36.62|36.79|36.61|36.8|36.62|36.79|36.61|2
1734999710000|2024-12-24 00:21:50|36.78|36.6|36.78|36.6|36.78|36.6|36.77|36.59|3
1734999720000|2024-12-24 00:22:00|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1734999730000|2024-12-24 00:22:10|36.81|36.63|36.83|36.65|36.84|36.66|36.81|36.63|5
1734999760000|2024-12-24 00:22:40|36.84|36.66|36.87|36.69|36.87|36.69|36.84|36.66|4
1734999770000|2024-12-24 00:22:50|36.86|36.68|36.83|36.65|36.86|36.68|36.83|36.65|4
1734999780000|2024-12-24 00:23:00|36.84|36.66|36.79|36.61|36.84|36.66|36.79|36.61|5
1734999790000|2024-12-24 00:23:10|36.8|36.62|36.78|36.6|36.8|36.62|36.78|36.6|5
1734999800000|2024-12-24 00:23:20|36.77|36.59|36.78|36.6|36.78|36.6|36.77|36.59|4
1734999820000|2024-12-24 00:23:40|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1734999830000|2024-12-24 00:23:50|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1734999860000|2024-12-24 00:24:20|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1734999880000|2024-12-24 00:24:40|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1734999900000|2024-12-24 00:25:00|36.74|36.56|36.72|36.54|36.74|36.56|36.72|36.54|3
1734999910000|2024-12-24 00:25:10|36.73|36.55|36.72|36.54|36.73|36.55|36.72|36.54|2
1734999920000|2024-12-24 00:25:20|36.74|36.56|36.76|36.58|36.76|36.58|36.74|36.56|5
1734999930000|2024-12-24 00:25:30|36.75|36.57|36.75|36.57|36.75|36.57|36.75|36.57|1
1734999950000|2024-12-24 00:25:50|36.74|36.56|36.75|36.57|36.75|36.57|36.74|36.56|2
1734999960000|2024-12-24 00:26:00|36.74|36.56|36.74|36.56|36.75|36.57|36.73|36.55|5
1734999970000|2024-12-24 00:26:10|36.75|36.57|36.75|36.57|36.75|36.57|36.74|36.56|3
1734999980000|2024-12-24 00:26:20|36.76|36.58|36.73|36.55|36.76|36.58|36.73|36.55|4
1734999990000|2024-12-24 00:26:30|36.74|36.56|36.73|36.55|36.74|36.56|36.73|36.55|4
1735000000000|2024-12-24 00:26:40|36.74|36.56|36.74|36.56|36.75|36.57|36.74|36.56|3
1735000020000|2024-12-24 00:27:00|36.73|36.55|36.72|36.54|36.73|36.55|36.72|36.54|2
1735000030000|2024-12-24 00:27:10|36.71|36.53|36.72|36.54|36.72|36.54|36.71|36.53|2
1735000040000|2024-12-24 00:27:20|36.75|36.57|36.74|36.56|36.75|36.57|36.74|36.56|2
1735000050000|2024-12-24 00:27:30|36.75|36.57|36.78|36.6|36.78|36.6|36.75|36.57|3
1735000060000|2024-12-24 00:27:40|36.79|36.61|36.79|36.61|36.8|36.62|36.79|36.61|5
1735000070000|2024-12-24 00:27:50|36.78|36.6|36.79|36.61|36.79|36.61|36.78|36.6|2
1735000080000|2024-12-24 00:28:00|36.8|36.62|36.8|36.62|36.8|36.62|36.79|36.61|3
1735000090000|2024-12-24 00:28:10|36.81|36.63|36.8|36.62|36.81|36.63|36.8|36.62|2
1735000100000|2024-12-24 00:28:20|36.81|36.63|36.84|36.66|36.84|36.66|36.81|36.63|2
1735000110000|2024-12-24 00:28:30|36.83|36.65|36.82|36.64|36.84|36.66|36.81|36.63|6
1735000120000|2024-12-24 00:28:40|36.81|36.63|36.81|36.63|36.82|36.64|36.81|36.63|5
1735000130000|2024-12-24 00:28:50|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1735000140000|2024-12-24 00:29:00|36.8|36.62|36.78|36.6|36.8|36.62|36.78|36.6|3
1735000150000|2024-12-24 00:29:10|36.77|36.59|36.78|36.6|36.78|36.6|36.77|36.59|2
1735000160000|2024-12-24 00:29:20|36.81|36.63|36.82|36.64|36.82|36.64|36.81|36.63|2
1735000170000|2024-12-24 00:29:30|36.83|36.65|36.84|36.66|36.84|36.66|36.82|36.64|4
1735000180000|2024-12-24 00:29:40|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735000200000|2024-12-24 00:30:00|36.86|36.68|36.87|36.69|36.87|36.69|36.86|36.68|2
1735000210000|2024-12-24 00:30:10|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735000220000|2024-12-24 00:30:20|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735000230000|2024-12-24 00:30:30|36.86|36.68|36.85|36.67|36.86|36.68|36.84|36.66|5
1735000240000|2024-12-24 00:30:40|36.86|36.68|36.88|36.7|36.88|36.7|36.86|36.68|3
1735000250000|2024-12-24 00:30:50|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1735000260000|2024-12-24 00:31:00|36.92|36.74|36.92|36.74|36.92|36.74|36.91|36.73|3
1735000270000|2024-12-24 00:31:10|36.95|36.77|36.96|36.78|36.97|36.79|36.95|36.77|4
1735000280000|2024-12-24 00:31:20|36.95|36.77|36.93|36.75|36.95|36.77|36.93|36.75|3
1735000290000|2024-12-24 00:31:30|36.92|36.74|36.93|36.75|36.93|36.75|36.92|36.74|4
1735000300000|2024-12-24 00:31:40|36.94|36.76|36.95|36.77|36.95|36.77|36.94|36.76|2
1735000310000|2024-12-24 00:31:50|36.96|36.78|36.96|36.78|36.98|36.8|36.96|36.78|5
1735000320000|2024-12-24 00:32:00|36.95|36.77|36.97|36.79|36.97|36.79|36.95|36.77|3
1735000330000|2024-12-24 00:32:10|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735000340000|2024-12-24 00:32:20|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1735000350000|2024-12-24 00:32:30|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1735000370000|2024-12-24 00:32:50|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735000380000|2024-12-24 00:33:00|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735000390000|2024-12-24 00:33:10|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1735000400000|2024-12-24 00:33:20|36.95|36.77|36.95|36.77|36.95|36.77|36.94|36.76|3
1735000410000|2024-12-24 00:33:30|36.94|36.76|36.92|36.74|36.94|36.76|36.91|36.73|5
1735000420000|2024-12-24 00:33:40|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|2
1735000440000|2024-12-24 00:34:00|36.93|36.75|36.96|36.78|36.96|36.78|36.93|36.75|3
1735000450000|2024-12-24 00:34:10|36.95|36.77|36.93|36.75|36.95|36.77|36.93|36.75|3
1735000460000|2024-12-24 00:34:20|36.92|36.74|36.91|36.73|36.92|36.74|36.91|36.73|2
1735000470000|2024-12-24 00:34:30|36.92|36.74|36.91|36.73|36.92|36.74|36.91|36.73|2
1735000490000|2024-12-24 00:34:50|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735000500000|2024-12-24 00:35:00|36.93|36.75|36.92|36.74|36.94|36.76|36.92|36.74|3
1735000510000|2024-12-24 00:35:10|36.93|36.75|36.92|36.74|36.95|36.77|36.92|36.74|4
1735000520000|2024-12-24 00:35:20|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1735000540000|2024-12-24 00:35:40|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735000550000|2024-12-24 00:35:50|36.93|36.75|36.94|36.76|36.94|36.76|36.93|36.75|2
1735000560000|2024-12-24 00:36:00|36.97|36.79|36.94|36.76|36.97|36.79|36.94|36.76|2
1735000570000|2024-12-24 00:36:10|36.95|36.77|36.96|36.78|36.98|36.8|36.95|36.77|7
1735000580000|2024-12-24 00:36:20|36.95|36.77|36.93|36.75|36.95|36.77|36.93|36.75|3
1735000590000|2024-12-24 00:36:30|36.94|36.76|36.95|36.77|36.96|36.78|36.94|36.76|4
1735000600000|2024-12-24 00:36:40|36.96|36.78|36.99|36.81|36.99|36.81|36.96|36.78|4
1735000610000|2024-12-24 00:36:50|36.98|36.8|36.99|36.81|36.99|36.81|36.98|36.8|2
1735000620000|2024-12-24 00:37:00|37.01|36.83|36.99|36.81|37.01|36.83|36.99|36.81|3
1735000630000|2024-12-24 00:37:10|36.98|36.8|36.95|36.77|36.98|36.8|36.95|36.77|4
1735000640000|2024-12-24 00:37:20|36.94|36.76|36.94|36.76|36.95|36.77|36.94|36.76|3
1735000650000|2024-12-24 00:37:30|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735000660000|2024-12-24 00:37:40|36.94|36.76|36.94|36.76|36.94|36.76|36.93|36.75|3
1735000670000|2024-12-24 00:37:50|36.93|36.75|36.94|36.76|36.94|36.76|36.93|36.75|4
1735000680000|2024-12-24 00:38:00|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|2
1735000690000|2024-12-24 00:38:10|36.91|36.73|36.91|36.73|36.92|36.74|36.91|36.73|3
1735000720000|2024-12-24 00:38:40|36.9|36.72|36.86|36.68|36.9|36.72|36.86|36.68|4
1735000730000|2024-12-24 00:38:50|36.87|36.69|36.86|36.68|36.87|36.69|36.86|36.68|2
1735000740000|2024-12-24 00:39:00|36.87|36.69|36.86|36.68|36.87|36.69|36.86|36.68|2
1735000780000|2024-12-24 00:39:40|36.87|36.69|36.9|36.72|36.9|36.72|36.87|36.69|4
1735000790000|2024-12-24 00:39:50|36.89|36.71|36.9|36.72|36.91|36.73|36.89|36.71|4
1735000820000|2024-12-24 00:40:20|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|4
1735000830000|2024-12-24 00:40:30|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735000850000|2024-12-24 00:40:50|36.9|36.72|36.91|36.73|36.91|36.73|36.9|36.72|4
1735000860000|2024-12-24 00:41:00|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735000870000|2024-12-24 00:41:10|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|6
1735000900000|2024-12-24 00:41:40|36.89|36.71|36.89|36.71|36.9|36.72|36.88|36.7|5
1735000910000|2024-12-24 00:41:50|36.9|36.72|36.89|36.71|36.9|36.72|36.89|36.71|2
1735000930000|2024-12-24 00:42:10|36.91|36.73|36.89|36.71|36.91|36.73|36.89|36.71|2
1735000940000|2024-12-24 00:42:20|36.91|36.73|36.92|36.74|36.92|36.74|36.89|36.71|3
1735000950000|2024-12-24 00:42:30|36.93|36.75|36.96|36.78|36.96|36.78|36.93|36.75|4
1735000960000|2024-12-24 00:42:40|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735000970000|2024-12-24 00:42:50|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735000980000|2024-12-24 00:43:00|36.95|36.77|36.94|36.76|36.95|36.77|36.93|36.75|4
1735000990000|2024-12-24 00:43:10|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|2
1735001000000|2024-12-24 00:43:20|36.91|36.73|36.91|36.73|36.92|36.74|36.91|36.73|3
1735001010000|2024-12-24 00:43:30|36.9|36.72|36.89|36.71|36.9|36.72|36.89|36.71|2
1735001020000|2024-12-24 00:43:40|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735001030000|2024-12-24 00:43:50|36.92|36.74|36.91|36.73|36.92|36.74|36.9|36.72|3
1735001060000|2024-12-24 00:44:20|36.9|36.72|36.93|36.75|36.93|36.75|36.9|36.72|3
1735001070000|2024-12-24 00:44:30|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1735001100000|2024-12-24 00:45:00|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|2
1735001110000|2024-12-24 00:45:10|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1735001120000|2024-12-24 00:45:20|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1735001130000|2024-12-24 00:45:30|36.9|36.72|36.9|36.72|36.91|36.73|36.9|36.72|3
1735001150000|2024-12-24 00:45:50|36.89|36.71|36.9|36.72|36.9|36.72|36.89|36.71|2
1735001160000|2024-12-24 00:46:00|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735001170000|2024-12-24 00:46:10|36.87|36.69|36.86|36.68|36.87|36.69|36.85|36.67|4
1735001180000|2024-12-24 00:46:20|36.87|36.69|36.88|36.7|36.88|36.7|36.87|36.69|2
1735001200000|2024-12-24 00:46:40|36.87|36.69|36.87|36.69|36.88|36.7|36.87|36.69|11
1735001210000|2024-12-24 00:46:50|36.85|36.67|36.84|36.66|36.85|36.67|36.84|36.66|2
1735001220000|2024-12-24 00:47:00|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735001240000|2024-12-24 00:47:20|36.84|36.66|36.84|36.66|36.84|36.66|36.83|36.65|5
1735001260000|2024-12-24 00:47:40|36.85|36.67|36.84|36.66|36.85|36.67|36.83|36.65|6
1735001280000|2024-12-24 00:48:00|36.83|36.65|36.79|36.61|36.83|36.65|36.79|36.61|3
1735001290000|2024-12-24 00:48:10|36.78|36.6|36.79|36.61|36.79|36.61|36.78|36.6|2
1735001320000|2024-12-24 00:48:40|36.8|36.62|36.84|36.66|36.84|36.66|36.8|36.62|5
1735001330000|2024-12-24 00:48:50|36.85|36.67|36.86|36.68|36.86|36.68|36.85|36.67|2
1735001340000|2024-12-24 00:49:00|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1735001350000|2024-12-24 00:49:10|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1735001360000|2024-12-24 00:49:20|36.8|36.62|36.82|36.64|36.82|36.64|36.8|36.62|3
1735001380000|2024-12-24 00:49:40|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1735001400000|2024-12-24 00:50:00|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735001410000|2024-12-24 00:50:10|36.79|36.61|36.77|36.59|36.79|36.61|36.77|36.59|5
1735001420000|2024-12-24 00:50:20|36.76|36.58|36.75|36.57|36.76|36.58|36.75|36.57|2
1735001440000|2024-12-24 00:50:40|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735001450000|2024-12-24 00:50:50|36.75|36.57|36.75|36.57|36.75|36.57|36.75|36.57|1
1735001470000|2024-12-24 00:51:10|36.76|36.58|36.78|36.6|36.78|36.6|36.76|36.58|4
1735001480000|2024-12-24 00:51:20|36.79|36.61|36.8|36.62|36.81|36.63|36.79|36.61|4
1735001490000|2024-12-24 00:51:30|36.81|36.63|36.83|36.65|36.83|36.65|36.81|36.63|2
1735001500000|2024-12-24 00:51:40|36.84|36.66|36.85|36.67|36.85|36.67|36.84|36.66|2
1735001510000|2024-12-24 00:51:50|36.86|36.68|36.86|36.68|36.87|36.69|36.85|36.67|5
1735001520000|2024-12-24 00:52:00|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735001530000|2024-12-24 00:52:10|36.86|36.68|36.82|36.64|36.86|36.68|36.82|36.64|5
1735001540000|2024-12-24 00:52:20|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735001550000|2024-12-24 00:52:30|36.84|36.66|36.84|36.66|36.85|36.67|36.84|36.66|3
1735001560000|2024-12-24 00:52:40|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|4
1735001570000|2024-12-24 00:52:50|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|4
1735001580000|2024-12-24 00:53:00|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735001590000|2024-12-24 00:53:10|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1735001620000|2024-12-24 00:53:40|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1735001630000|2024-12-24 00:53:50|36.85|36.67|36.86|36.68|36.86|36.68|36.85|36.67|2
1735001640000|2024-12-24 00:54:00|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735001650000|2024-12-24 00:54:10|36.88|36.7|36.87|36.69|36.88|36.7|36.87|36.69|2
1735001680000|2024-12-24 00:54:40|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735001710000|2024-12-24 00:55:10|36.88|36.7|36.86|36.68|36.88|36.7|36.86|36.68|3
1735001720000|2024-12-24 00:55:20|36.87|36.69|36.88|36.7|36.88|36.7|36.87|36.69|2
1735001730000|2024-12-24 00:55:30|36.89|36.71|36.87|36.69|36.89|36.71|36.87|36.69|3
1735001750000|2024-12-24 00:55:50|36.86|36.68|36.86|36.68|36.86|36.68|36.86|36.68|1
1735001760000|2024-12-24 00:56:00|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735001770000|2024-12-24 00:56:10|36.88|36.7|36.87|36.69|36.88|36.7|36.87|36.69|2
1735001780000|2024-12-24 00:56:20|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735001790000|2024-12-24 00:56:30|36.9|36.72|36.92|36.74|36.92|36.74|36.9|36.72|3
1735001800000|2024-12-24 00:56:40|36.93|36.75|36.94|36.76|36.94|36.76|36.93|36.75|2
1735001810000|2024-12-24 00:56:50|36.95|36.77|36.95|36.77|36.96|36.78|36.95|36.77|3
1735001830000|2024-12-24 00:57:10|36.97|36.79|37|36.82|37|36.82|36.97|36.79|4
1735001840000|2024-12-24 00:57:20|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735001850000|2024-12-24 00:57:30|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735001860000|2024-12-24 00:57:40|37.04|36.86|37.01|36.83|37.04|36.86|37.01|36.83|5
1735001870000|2024-12-24 00:57:50|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735001880000|2024-12-24 00:58:00|36.98|36.8|36.98|36.8|36.99|36.81|36.98|36.8|3
1735001900000|2024-12-24 00:58:20|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735001920000|2024-12-24 00:58:40|36.98|36.8|36.98|36.8|36.98|36.8|36.97|36.79|3
1735001940000|2024-12-24 00:59:00|37|36.82|37|36.82|37.01|36.83|37|36.82|3
1735001950000|2024-12-24 00:59:10|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735001960000|2024-12-24 00:59:20|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735001970000|2024-12-24 00:59:30|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735001980000|2024-12-24 00:59:40|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735001990000|2024-12-24 00:59:50|37|36.82|37.01|36.83|37.01|36.83|36.99|36.81|4
1735002000000|2024-12-24 01:00:00|37|36.82|37.01|36.83|37.01|36.83|37|36.82|2
1735002010000|2024-12-24 01:00:10|37|36.82|37.01|36.83|37.01|36.83|37|36.82|2
1735002020000|2024-12-24 01:00:20|37.02|36.84|37.02|36.84|37.03|36.85|37.02|36.84|3
1735002030000|2024-12-24 01:00:30|37.03|36.85|37.05|36.87|37.05|36.87|37.03|36.85|5
1735002050000|2024-12-24 01:00:50|37.07|36.89|37.08|36.9|37.09|36.91|37.07|36.89|6
1735002060000|2024-12-24 01:01:00|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1735002070000|2024-12-24 01:01:10|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735002080000|2024-12-24 01:01:20|37.08|36.9|37.06|36.88|37.08|36.9|37.06|36.88|3
1735002090000|2024-12-24 01:01:30|37.05|36.87|37.06|36.88|37.06|36.88|37.05|36.87|2
1735002100000|2024-12-24 01:01:40|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|4
1735002110000|2024-12-24 01:01:50|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|5
1735002120000|2024-12-24 01:02:00|37.04|36.86|37.01|36.83|37.04|36.86|37.01|36.83|4
1735002130000|2024-12-24 01:02:10|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735002140000|2024-12-24 01:02:20|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|4
1735002150000|2024-12-24 01:02:30|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735002160000|2024-12-24 01:02:40|37.03|36.85|37.03|36.85|37.03|36.85|37.02|36.84|3
1735002170000|2024-12-24 01:02:50|37.05|36.87|37.06|36.88|37.06|36.88|37.05|36.87|2
1735002180000|2024-12-24 01:03:00|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735002190000|2024-12-24 01:03:10|37.03|36.85|37.02|36.84|37.04|36.86|37.02|36.84|4
1735002200000|2024-12-24 01:03:20|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|4
1735002210000|2024-12-24 01:03:30|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|4
1735002220000|2024-12-24 01:03:40|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735002240000|2024-12-24 01:04:00|37|36.82|37.01|36.83|37.01|36.83|37|36.82|2
1735002250000|2024-12-24 01:04:10|37|36.82|37.01|36.83|37.01|36.83|37|36.82|4
1735002260000|2024-12-24 01:04:20|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735002270000|2024-12-24 01:04:30|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735002280000|2024-12-24 01:04:40|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735002290000|2024-12-24 01:04:50|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735002300000|2024-12-24 01:05:00|37.01|36.83|37.01|36.83|37.02|36.84|37.01|36.83|3
1735002320000|2024-12-24 01:05:20|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735002330000|2024-12-24 01:05:30|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735002350000|2024-12-24 01:05:50|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1735002370000|2024-12-24 01:06:10|37.03|36.85|37.01|36.83|37.03|36.85|37.01|36.83|3
1735002380000|2024-12-24 01:06:20|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735002390000|2024-12-24 01:06:30|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735002400000|2024-12-24 01:06:40|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735002420000|2024-12-24 01:07:00|36.97|36.79|36.95|36.77|36.97|36.79|36.95|36.77|3
1735002430000|2024-12-24 01:07:10|36.94|36.76|36.92|36.74|36.94|36.76|36.92|36.74|5
1735002450000|2024-12-24 01:07:30|36.91|36.73|36.91|36.73|36.92|36.74|36.91|36.73|3
1735002470000|2024-12-24 01:07:50|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735002480000|2024-12-24 01:08:00|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|4
1735002490000|2024-12-24 01:08:10|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735002500000|2024-12-24 01:08:20|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735002510000|2024-12-24 01:08:30|36.89|36.71|36.89|36.71|36.89|36.71|36.88|36.7|3
1735002520000|2024-12-24 01:08:40|36.88|36.7|36.91|36.73|36.91|36.73|36.88|36.7|4
1735002540000|2024-12-24 01:09:00|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735002550000|2024-12-24 01:09:10|36.91|36.73|36.89|36.71|36.91|36.73|36.89|36.71|3
1735002580000|2024-12-24 01:09:40|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735002600000|2024-12-24 01:10:00|36.87|36.69|36.87|36.69|36.87|36.69|36.85|36.67|9
1735002610000|2024-12-24 01:10:10|36.86|36.68|36.84|36.66|36.86|36.68|36.84|36.66|3
1735002620000|2024-12-24 01:10:20|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1735002640000|2024-12-24 01:10:40|36.85|36.67|36.84|36.66|36.85|36.67|36.84|36.66|4
1735002650000|2024-12-24 01:10:50|36.85|36.67|36.85|36.67|36.86|36.68|36.85|36.67|3
1735002660000|2024-12-24 01:11:00|36.86|36.68|36.86|36.68|36.86|36.68|36.86|36.68|1
1735002670000|2024-12-24 01:11:10|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735002680000|2024-12-24 01:11:20|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735002690000|2024-12-24 01:11:30|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735002700000|2024-12-24 01:11:40|36.89|36.71|36.9|36.72|36.9|36.72|36.89|36.71|2
1735002710000|2024-12-24 01:11:50|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1735002740000|2024-12-24 01:12:20|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735002780000|2024-12-24 01:13:00|36.91|36.73|36.92|36.74|36.92|36.74|36.91|36.73|2
1735002800000|2024-12-24 01:13:20|36.94|36.76|36.95|36.77|36.95|36.77|36.94|36.76|4
1735002810000|2024-12-24 01:13:30|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1735002840000|2024-12-24 01:14:00|36.95|36.77|36.96|36.78|36.96|36.78|36.94|36.76|4
1735002850000|2024-12-24 01:14:10|36.97|36.79|36.99|36.81|36.99|36.81|36.97|36.79|3
1735002860000|2024-12-24 01:14:20|37|36.82|37.01|36.83|37.01|36.83|37|36.82|4
1735002870000|2024-12-24 01:14:30|37|36.82|37|36.82|37|36.82|37|36.82|1
1735002890000|2024-12-24 01:14:50|36.98|36.8|36.96|36.78|36.98|36.8|36.96|36.78|3
1735002900000|2024-12-24 01:15:00|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735002920000|2024-12-24 01:15:20|36.99|36.81|37.01|36.83|37.01|36.83|36.99|36.81|3
1735002930000|2024-12-24 01:15:30|37|36.82|37|36.82|37|36.82|36.99|36.81|3
1735002940000|2024-12-24 01:15:40|36.99|36.81|36.99|36.81|37|36.82|36.99|36.81|3
1735002950000|2024-12-24 01:15:50|37|36.82|36.99|36.81|37|36.82|36.99|36.81|4
1735002960000|2024-12-24 01:16:00|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735002970000|2024-12-24 01:16:10|36.98|36.8|36.97|36.79|36.98|36.8|36.97|36.79|4
1735002980000|2024-12-24 01:16:20|36.96|36.78|36.96|36.78|36.96|36.78|36.95|36.77|3
1735003000000|2024-12-24 01:16:40|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735003010000|2024-12-24 01:16:50|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735003020000|2024-12-24 01:17:00|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735003030000|2024-12-24 01:17:10|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735003100000|2024-12-24 01:18:20|36.98|36.8|36.99|36.81|36.99|36.81|36.98|36.8|4
1735003110000|2024-12-24 01:18:30|36.98|36.8|36.96|36.78|36.98|36.8|36.96|36.78|5
1735003120000|2024-12-24 01:18:40|36.95|36.77|36.94|36.76|36.95|36.77|36.94|36.76|2
1735003130000|2024-12-24 01:18:50|36.93|36.75|36.93|36.75|36.93|36.75|36.92|36.74|3
1735003140000|2024-12-24 01:19:00|36.92|36.74|36.91|36.73|36.92|36.74|36.91|36.73|2
1735003160000|2024-12-24 01:19:20|36.9|36.72|36.9|36.72|36.91|36.73|36.9|36.72|3
1735003170000|2024-12-24 01:19:30|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1735003200000|2024-12-24 01:20:00|36.88|36.7|36.87|36.69|36.88|36.7|36.87|36.69|2
1735003210000|2024-12-24 01:20:10|36.86|36.68|36.87|36.69|36.87|36.69|36.86|36.68|4
1735003240000|2024-12-24 01:20:40|36.86|36.68|36.86|36.68|36.86|36.68|36.86|36.68|1
1735003260000|2024-12-24 01:21:00|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735003270000|2024-12-24 01:21:10|36.86|36.68|36.83|36.65|36.86|36.68|36.83|36.65|4
1735003290000|2024-12-24 01:21:30|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1735003300000|2024-12-24 01:21:40|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1735003320000|2024-12-24 01:22:00|36.81|36.63|36.81|36.63|36.82|36.64|36.81|36.63|3
1735003340000|2024-12-24 01:22:20|36.8|36.62|36.79|36.61|36.8|36.62|36.79|36.61|2
1735003370000|2024-12-24 01:22:50|36.78|36.6|36.78|36.6|36.78|36.6|36.78|36.6|1
1735003380000|2024-12-24 01:23:00|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735003390000|2024-12-24 01:23:10|36.78|36.6|36.78|36.6|36.78|36.6|36.78|36.6|1
1735003400000|2024-12-24 01:23:20|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735003410000|2024-12-24 01:23:30|36.78|36.6|36.78|36.6|36.78|36.6|36.77|36.59|3
1735003420000|2024-12-24 01:23:40|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735003470000|2024-12-24 01:24:30|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735003480000|2024-12-24 01:24:40|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1735003500000|2024-12-24 01:25:00|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735003510000|2024-12-24 01:25:10|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1735003520000|2024-12-24 01:25:20|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1735003540000|2024-12-24 01:25:40|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735003550000|2024-12-24 01:25:50|36.81|36.63|36.84|36.66|36.84|36.66|36.8|36.62|5
1735003570000|2024-12-24 01:26:10|36.83|36.65|36.82|36.64|36.83|36.65|36.82|36.64|2
1735003580000|2024-12-24 01:26:20|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1735003590000|2024-12-24 01:26:30|36.82|36.64|36.82|36.64|36.82|36.64|36.81|36.63|3
1735003600000|2024-12-24 01:26:40|36.81|36.63|36.82|36.64|36.83|36.65|36.81|36.63|4
1735003610000|2024-12-24 01:26:50|36.81|36.63|36.84|36.66|36.84|36.66|36.81|36.63|6
1735003620000|2024-12-24 01:27:00|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1735003630000|2024-12-24 01:27:10|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735003650000|2024-12-24 01:27:30|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1735003670000|2024-12-24 01:27:50|36.81|36.63|36.82|36.64|36.82|36.64|36.81|36.63|4
1735003680000|2024-12-24 01:28:00|36.83|36.65|36.83|36.65|36.83|36.65|36.82|36.64|3
1735003690000|2024-12-24 01:28:10|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1735003700000|2024-12-24 01:28:20|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735003720000|2024-12-24 01:28:40|36.84|36.66|36.85|36.67|36.85|36.67|36.84|36.66|2
1735003740000|2024-12-24 01:29:00|36.84|36.66|36.84|36.66|36.85|36.67|36.84|36.66|3
1735003760000|2024-12-24 01:29:20|36.85|36.67|36.85|36.67|36.85|36.67|36.84|36.66|3
1735003770000|2024-12-24 01:29:30|36.86|36.68|36.87|36.69|36.87|36.69|36.86|36.68|2
1735003790000|2024-12-24 01:29:50|36.86|36.68|36.86|36.68|36.86|36.68|36.86|36.68|1
1735003800000|2024-12-24 01:30:00|36.84|36.66|36.81|36.63|36.84|36.66|36.81|36.63|3
1735003810000|2024-12-24 01:30:10|36.82|36.64|36.8|36.62|36.83|36.65|36.8|36.62|4
1735003830000|2024-12-24 01:30:30|36.81|36.63|36.8|36.62|36.81|36.63|36.8|36.62|2
1735003860000|2024-12-24 01:31:00|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735003880000|2024-12-24 01:31:20|36.8|36.62|36.83|36.65|36.83|36.65|36.8|36.62|4
1735003890000|2024-12-24 01:31:30|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1735003900000|2024-12-24 01:31:40|36.81|36.63|36.8|36.62|36.81|36.63|36.8|36.62|2
1735003910000|2024-12-24 01:31:50|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735003930000|2024-12-24 01:32:10|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735003940000|2024-12-24 01:32:20|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735003950000|2024-12-24 01:32:30|36.8|36.62|36.79|36.61|36.8|36.62|36.79|36.61|2
1735003960000|2024-12-24 01:32:40|36.78|36.6|36.72|36.54|36.78|36.6|36.72|36.54|5
1735003970000|2024-12-24 01:32:50|36.71|36.53|36.7|36.52|36.71|36.53|36.7|36.52|2
1735004000000|2024-12-24 01:33:20|36.69|36.51|36.7|36.52|36.7|36.52|36.69|36.51|2
1735004010000|2024-12-24 01:33:30|36.69|36.51|36.69|36.51|36.69|36.51|36.69|36.51|1
1735004020000|2024-12-24 01:33:40|36.7|36.52|36.69|36.51|36.7|36.52|36.69|36.51|2
1735004040000|2024-12-24 01:34:00|36.7|36.52|36.69|36.51|36.7|36.52|36.69|36.51|2
1735004050000|2024-12-24 01:34:10|36.7|36.52|36.69|36.51|36.7|36.52|36.69|36.51|2
1735004060000|2024-12-24 01:34:20|36.7|36.52|36.7|36.52|36.7|36.52|36.69|36.51|5
1735004090000|2024-12-24 01:34:50|36.69|36.51|36.69|36.51|36.69|36.51|36.69|36.51|1
1735004130000|2024-12-24 01:35:30|36.68|36.5|36.67|36.49|36.68|36.5|36.67|36.49|2
1735004140000|2024-12-24 01:35:40|36.66|36.48|36.66|36.48|36.66|36.48|36.66|36.48|1
1735004150000|2024-12-24 01:35:50|36.65|36.47|36.65|36.47|36.65|36.47|36.65|36.47|1
1735004160000|2024-12-24 01:36:00|36.64|36.46|36.64|36.46|36.64|36.46|36.64|36.46|1
1735004170000|2024-12-24 01:36:10|36.65|36.47|36.64|36.46|36.65|36.47|36.64|36.46|2
1735004190000|2024-12-24 01:36:30|36.63|36.45|36.61|36.43|36.63|36.45|36.61|36.43|3
1735004200000|2024-12-24 01:36:40|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1735004210000|2024-12-24 01:36:50|36.58|36.4|36.57|36.39|36.58|36.4|36.57|36.39|2
1735004230000|2024-12-24 01:37:10|36.55|36.37|36.55|36.37|36.55|36.37|36.54|36.36|3
1735004240000|2024-12-24 01:37:20|36.56|36.38|36.6|36.42|36.6|36.42|36.56|36.38|3
1735004250000|2024-12-24 01:37:30|36.62|36.44|36.62|36.44|36.62|36.44|36.62|36.44|1
1735004260000|2024-12-24 01:37:40|36.59|36.41|36.57|36.39|36.59|36.41|36.57|36.39|2
1735004270000|2024-12-24 01:37:50|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735004330000|2024-12-24 01:38:50|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735004340000|2024-12-24 01:39:00|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1735004350000|2024-12-24 01:39:10|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1735004370000|2024-12-24 01:39:30|36.5|36.32|36.5|36.32|36.51|36.33|36.5|36.32|5
1735004380000|2024-12-24 01:39:40|36.51|36.33|36.5|36.32|36.51|36.33|36.5|36.32|2
1735004430000|2024-12-24 01:40:30|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1735004440000|2024-12-24 01:40:40|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1735004450000|2024-12-24 01:40:50|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1735004460000|2024-12-24 01:41:00|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|2
1735004470000|2024-12-24 01:41:10|36.54|36.36|36.52|36.34|36.54|36.36|36.52|36.34|5
1735004480000|2024-12-24 01:41:20|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735004490000|2024-12-24 01:41:30|36.54|36.36|36.55|36.37|36.56|36.38|36.54|36.36|4
1735004500000|2024-12-24 01:41:40|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735004510000|2024-12-24 01:41:50|36.55|36.37|36.55|36.37|36.55|36.37|36.54|36.36|5
1735004520000|2024-12-24 01:42:00|36.54|36.36|36.56|36.38|36.56|36.38|36.54|36.36|7
1735004530000|2024-12-24 01:42:10|36.58|36.4|36.6|36.42|36.6|36.42|36.58|36.4|3
1735004540000|2024-12-24 01:42:20|36.61|36.43|36.61|36.43|36.62|36.44|36.61|36.43|3
1735004550000|2024-12-24 01:42:30|36.64|36.46|36.64|36.46|36.65|36.47|36.64|36.46|3
1735004560000|2024-12-24 01:42:40|36.63|36.45|36.62|36.44|36.63|36.45|36.62|36.44|2
1735004570000|2024-12-24 01:42:50|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1735004580000|2024-12-24 01:43:00|36.6|36.42|36.59|36.41|36.6|36.42|36.59|36.41|2
1735004590000|2024-12-24 01:43:10|36.58|36.4|36.58|36.4|36.58|36.4|36.58|36.4|1
1735004610000|2024-12-24 01:43:30|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1735004620000|2024-12-24 01:43:40|36.58|36.4|36.57|36.39|36.58|36.4|36.57|36.39|2
1735004640000|2024-12-24 01:44:00|36.58|36.4|36.58|36.4|36.58|36.4|36.57|36.39|3
1735004650000|2024-12-24 01:44:10|36.59|36.41|36.58|36.4|36.59|36.41|36.58|36.4|2
1735004660000|2024-12-24 01:44:20|36.59|36.41|36.58|36.4|36.59|36.41|36.58|36.4|2
1735004670000|2024-12-24 01:44:30|36.57|36.39|36.55|36.37|36.57|36.39|36.55|36.37|5
1735004680000|2024-12-24 01:44:40|36.54|36.36|36.54|36.36|36.54|36.36|36.53|36.35|3
1735004690000|2024-12-24 01:44:50|36.55|36.37|36.57|36.39|36.57|36.39|36.55|36.37|3
1735004700000|2024-12-24 01:45:00|36.58|36.4|36.57|36.39|36.58|36.4|36.57|36.39|2
1735004720000|2024-12-24 01:45:20|36.58|36.4|36.6|36.42|36.6|36.42|36.58|36.4|2
1735004730000|2024-12-24 01:45:30|36.58|36.4|36.62|36.44|36.62|36.44|36.58|36.4|4
1735004740000|2024-12-24 01:45:40|36.63|36.45|36.65|36.47|36.65|36.47|36.63|36.45|6
1735004750000|2024-12-24 01:45:50|36.64|36.46|36.64|36.46|36.64|36.46|36.64|36.46|1
1735004760000|2024-12-24 01:46:00|36.63|36.45|36.63|36.45|36.64|36.46|36.63|36.45|3
1735004770000|2024-12-24 01:46:10|36.62|36.44|36.62|36.44|36.62|36.44|36.62|36.44|1
1735004780000|2024-12-24 01:46:20|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1735004790000|2024-12-24 01:46:30|36.62|36.44|36.62|36.44|36.62|36.44|36.62|36.44|1
1735004800000|2024-12-24 01:46:40|36.63|36.45|36.64|36.46|36.64|36.46|36.63|36.45|2
1735004810000|2024-12-24 01:46:50|36.63|36.45|36.62|36.44|36.63|36.45|36.62|36.44|2
1735004820000|2024-12-24 01:47:00|36.61|36.43|36.61|36.43|36.61|36.43|36.6|36.42|3
1735004830000|2024-12-24 01:47:10|36.6|36.42|36.6|36.42|36.6|36.42|36.6|36.42|1
1735004840000|2024-12-24 01:47:20|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1735004850000|2024-12-24 01:47:30|36.62|36.44|36.61|36.43|36.62|36.44|36.61|36.43|2
1735004870000|2024-12-24 01:47:50|36.62|36.44|36.61|36.43|36.62|36.44|36.61|36.43|2
1735004880000|2024-12-24 01:48:00|36.6|36.42|36.58|36.4|36.6|36.42|36.58|36.4|5
1735004890000|2024-12-24 01:48:10|36.57|36.39|36.53|36.35|36.57|36.39|36.53|36.35|4
1735004900000|2024-12-24 01:48:20|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1735004910000|2024-12-24 01:48:30|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735004920000|2024-12-24 01:48:40|36.54|36.36|36.54|36.36|36.54|36.36|36.53|36.35|3
1735004930000|2024-12-24 01:48:50|36.58|36.4|36.59|36.41|36.59|36.41|36.57|36.39|4
1735004940000|2024-12-24 01:49:00|36.58|36.4|36.55|36.37|36.58|36.4|36.55|36.37|6
1735004950000|2024-12-24 01:49:10|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735004960000|2024-12-24 01:49:20|36.55|36.37|36.55|36.37|36.55|36.37|36.55|36.37|1
1735004970000|2024-12-24 01:49:30|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735004980000|2024-12-24 01:49:40|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735004990000|2024-12-24 01:49:50|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|2
1735005000000|2024-12-24 01:50:00|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|2
1735005010000|2024-12-24 01:50:10|36.54|36.36|36.51|36.33|36.54|36.36|36.51|36.33|4
1735005030000|2024-12-24 01:50:30|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1735005070000|2024-12-24 01:51:10|36.49|36.31|36.46|36.28|36.49|36.31|36.46|36.28|3
1735005080000|2024-12-24 01:51:20|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|2
1735005110000|2024-12-24 01:51:50|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1735005120000|2024-12-24 01:52:00|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1735005140000|2024-12-24 01:52:20|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1735005150000|2024-12-24 01:52:30|36.42|36.24|36.41|36.23|36.42|36.24|36.41|36.23|2
1735005180000|2024-12-24 01:53:00|36.42|36.24|36.43|36.25|36.43|36.25|36.42|36.24|2
1735005200000|2024-12-24 01:53:20|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735005210000|2024-12-24 01:53:30|36.46|36.28|36.45|36.27|36.46|36.28|36.45|36.27|6
1735005220000|2024-12-24 01:53:40|36.46|36.28|36.43|36.25|36.46|36.28|36.43|36.25|4
1735005230000|2024-12-24 01:53:50|36.42|36.24|36.43|36.25|36.43|36.25|36.42|36.24|4
1735005240000|2024-12-24 01:54:00|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1735005250000|2024-12-24 01:54:10|36.41|36.23|36.41|36.23|36.42|36.24|36.41|36.23|5
1735005260000|2024-12-24 01:54:20|36.4|36.22|36.41|36.23|36.41|36.23|36.4|36.22|2
1735005290000|2024-12-24 01:54:50|36.42|36.24|36.41|36.23|36.42|36.24|36.41|36.23|4
1735005320000|2024-12-24 01:55:20|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1735005340000|2024-12-24 01:55:40|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1735005370000|2024-12-24 01:56:10|36.38|36.2|36.38|36.2|36.38|36.2|36.38|36.2|1
1735005420000|2024-12-24 01:57:00|36.37|36.19|36.37|36.19|36.37|36.19|36.37|36.19|1
1735005430000|2024-12-24 01:57:10|36.38|36.2|36.38|36.2|36.39|36.21|36.38|36.2|3
1735005440000|2024-12-24 01:57:20|36.37|36.19|36.37|36.19|36.37|36.19|36.37|36.19|1
1735005450000|2024-12-24 01:57:30|36.38|36.2|36.38|36.2|36.38|36.2|36.38|36.2|1
1735005470000|2024-12-24 01:57:50|36.37|36.19|36.4|36.22|36.4|36.22|36.37|36.19|6
1735005480000|2024-12-24 01:58:00|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1735005490000|2024-12-24 01:58:10|36.38|36.2|36.38|36.2|36.38|36.2|36.38|36.2|1
1735005500000|2024-12-24 01:58:20|36.37|36.19|36.37|36.19|36.37|36.19|36.37|36.19|1
1735005550000|2024-12-24 01:59:10|36.38|36.2|36.37|36.19|36.38|36.2|36.37|36.19|2
1735005570000|2024-12-24 01:59:30|36.38|36.2|36.38|36.2|36.39|36.21|36.38|36.2|3
1735005600000|2024-12-24 02:00:00|36.37|36.19|36.39|36.21|36.39|36.21|36.37|36.19|3
1735005610000|2024-12-24 02:00:10|36.4|36.22|36.4|36.22|36.41|36.23|36.4|36.22|3
1735005630000|2024-12-24 02:00:30|36.42|36.24|36.46|36.28|36.46|36.28|36.42|36.24|7
1735005640000|2024-12-24 02:00:40|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1735005650000|2024-12-24 02:00:50|36.46|36.28|36.46|36.28|36.46|36.28|36.45|36.27|3
1735005660000|2024-12-24 02:01:00|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735005670000|2024-12-24 02:01:10|36.46|36.28|36.47|36.29|36.48|36.3|36.46|36.28|6
1735005680000|2024-12-24 02:01:20|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1735005690000|2024-12-24 02:01:30|36.47|36.29|36.5|36.32|36.5|36.32|36.47|36.29|3
1735005700000|2024-12-24 02:01:40|36.51|36.33|36.52|36.34|36.52|36.34|36.51|36.33|2
1735005720000|2024-12-24 02:02:00|36.53|36.35|36.53|36.35|36.54|36.36|36.53|36.35|3
1735005730000|2024-12-24 02:02:10|36.52|36.34|36.52|36.34|36.53|36.35|36.52|36.34|3
1735005740000|2024-12-24 02:02:20|36.53|36.35|36.52|36.34|36.53|36.35|36.52|36.34|2
1735005750000|2024-12-24 02:02:30|36.51|36.33|36.49|36.31|36.51|36.33|36.49|36.31|3
1735005760000|2024-12-24 02:02:40|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|2
1735005770000|2024-12-24 02:02:50|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|2
1735005780000|2024-12-24 02:03:00|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1735005790000|2024-12-24 02:03:10|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735005810000|2024-12-24 02:03:30|36.52|36.34|36.51|36.33|36.52|36.34|36.51|36.33|2
1735005820000|2024-12-24 02:03:40|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|6
1735005830000|2024-12-24 02:03:50|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735005840000|2024-12-24 02:04:00|36.54|36.36|36.55|36.37|36.55|36.37|36.54|36.36|4
1735005850000|2024-12-24 02:04:10|36.56|36.38|36.55|36.37|36.56|36.38|36.55|36.37|2
1735005860000|2024-12-24 02:04:20|36.56|36.38|36.56|36.38|36.57|36.39|36.56|36.38|3
1735005880000|2024-12-24 02:04:40|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1735005900000|2024-12-24 02:05:00|36.55|36.37|36.55|36.37|36.56|36.38|36.54|36.36|5
1735005910000|2024-12-24 02:05:10|36.57|36.39|36.58|36.4|36.58|36.4|36.57|36.39|2
1735005920000|2024-12-24 02:05:20|36.57|36.39|36.56|36.38|36.57|36.39|36.56|36.38|2
1735005930000|2024-12-24 02:05:30|36.57|36.39|36.57|36.39|36.57|36.39|36.57|36.39|1
1735005940000|2024-12-24 02:05:40|36.56|36.38|36.54|36.36|36.56|36.38|36.54|36.36|3
1735005960000|2024-12-24 02:06:00|36.55|36.37|36.57|36.39|36.57|36.39|36.54|36.36|5
1735005970000|2024-12-24 02:06:10|36.58|36.4|36.57|36.39|36.58|36.4|36.57|36.39|2
1735005980000|2024-12-24 02:06:20|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735005990000|2024-12-24 02:06:30|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1735006000000|2024-12-24 02:06:40|36.53|36.35|36.52|36.34|36.54|36.36|36.52|36.34|4
1735006010000|2024-12-24 02:06:50|36.51|36.33|36.5|36.32|36.52|36.34|36.5|36.32|4
1735006020000|2024-12-24 02:07:00|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735006030000|2024-12-24 02:07:10|36.48|36.3|36.48|36.3|36.49|36.31|36.48|36.3|3
1735006040000|2024-12-24 02:07:20|36.47|36.29|36.48|36.3|36.49|36.31|36.47|36.29|4
1735006050000|2024-12-24 02:07:30|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735006080000|2024-12-24 02:08:00|36.48|36.3|36.45|36.27|36.48|36.3|36.45|36.27|3
1735006090000|2024-12-24 02:08:10|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735006140000|2024-12-24 02:09:00|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735006160000|2024-12-24 02:09:20|36.46|36.28|36.47|36.29|36.47|36.29|36.46|36.28|2
1735006170000|2024-12-24 02:09:30|36.48|36.3|36.48|36.3|36.48|36.3|36.47|36.29|3
1735006200000|2024-12-24 02:10:00|36.47|36.29|36.46|36.28|36.47|36.29|36.46|36.28|4
1735006230000|2024-12-24 02:10:30|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735006240000|2024-12-24 02:10:40|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735006260000|2024-12-24 02:11:00|36.41|36.23|36.4|36.22|36.41|36.23|36.4|36.22|2
1735006270000|2024-12-24 02:11:10|36.39|36.21|36.35|36.17|36.39|36.21|36.35|36.17|5
1735006280000|2024-12-24 02:11:20|36.34|36.16|36.34|36.16|36.34|36.16|36.33|36.15|3
1735006290000|2024-12-24 02:11:30|36.33|36.15|36.33|36.15|36.33|36.15|36.33|36.15|1
1735006320000|2024-12-24 02:12:00|36.31|36.13|36.3|36.12|36.31|36.13|36.3|36.12|2
1735006330000|2024-12-24 02:12:10|36.29|36.11|36.27|36.09|36.3|36.12|36.27|36.09|5
1735006350000|2024-12-24 02:12:30|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|2
1735006390000|2024-12-24 02:13:10|36.27|36.09|36.26|36.08|36.28|36.1|36.26|36.08|4
1735006400000|2024-12-24 02:13:20|36.25|36.07|36.22|36.04|36.25|36.07|36.22|36.04|3
1735006430000|2024-12-24 02:13:50|36.23|36.05|36.25|36.07|36.25|36.07|36.23|36.05|3
1735006440000|2024-12-24 02:14:00|36.26|36.08|36.27|36.09|36.27|36.09|36.26|36.08|2
1735006450000|2024-12-24 02:14:10|36.28|36.1|36.27|36.09|36.28|36.1|36.27|36.09|2
1735006460000|2024-12-24 02:14:20|36.26|36.08|36.24|36.06|36.27|36.09|36.24|36.06|5
1735006470000|2024-12-24 02:14:30|36.25|36.07|36.25|36.07|36.25|36.07|36.24|36.06|3
1735006480000|2024-12-24 02:14:40|36.24|36.06|36.22|36.04|36.24|36.06|36.22|36.04|3
1735006490000|2024-12-24 02:14:50|36.23|36.05|36.23|36.05|36.23|36.05|36.22|36.04|3
1735006500000|2024-12-24 02:15:00|36.22|36.04|36.23|36.05|36.24|36.06|36.22|36.04|3
1735006510000|2024-12-24 02:15:10|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735006520000|2024-12-24 02:15:20|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735006530000|2024-12-24 02:15:30|36.22|36.04|36.22|36.04|36.22|36.04|36.21|36.03|3
1735006540000|2024-12-24 02:15:40|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735006560000|2024-12-24 02:16:00|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735006570000|2024-12-24 02:16:10|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735006580000|2024-12-24 02:16:20|36.17|35.99|36.17|35.99|36.18|36|36.17|35.99|3
1735006630000|2024-12-24 02:17:10|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735006640000|2024-12-24 02:17:20|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|4
1735006650000|2024-12-24 02:17:30|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|2
1735006660000|2024-12-24 02:17:40|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735006670000|2024-12-24 02:17:50|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|2
1735006680000|2024-12-24 02:18:00|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735006720000|2024-12-24 02:18:40|36.14|35.96|36.18|36|36.2|36.02|36.13|35.95|9
1735006730000|2024-12-24 02:18:50|36.17|35.99|36.17|35.99|36.18|36|36.17|35.99|3
1735006740000|2024-12-24 02:19:00|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735006750000|2024-12-24 02:19:10|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735006760000|2024-12-24 02:19:20|36.14|35.96|36.12|35.94|36.14|35.96|36.12|35.94|3
1735006820000|2024-12-24 02:20:20|36.11|35.93|36.08|35.9|36.11|35.93|36.08|35.9|4
1735006830000|2024-12-24 02:20:30|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|4
1735006840000|2024-12-24 02:20:40|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735006850000|2024-12-24 02:20:50|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1735006860000|2024-12-24 02:21:00|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735006870000|2024-12-24 02:21:10|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735006880000|2024-12-24 02:21:20|36.07|35.89|36.07|35.89|36.08|35.9|36.07|35.89|3
1735006890000|2024-12-24 02:21:30|36.06|35.88|36.11|35.93|36.11|35.93|36.06|35.88|5
1735006900000|2024-12-24 02:21:40|36.12|35.94|36.16|35.98|36.16|35.98|36.12|35.94|3
1735006910000|2024-12-24 02:21:50|36.17|35.99|36.18|36|36.18|36|36.17|35.99|2
1735006920000|2024-12-24 02:22:00|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735006930000|2024-12-24 02:22:10|36.22|36.04|36.22|36.04|36.23|36.05|36.22|36.04|3
1735006940000|2024-12-24 02:22:20|36.23|36.05|36.17|35.99|36.23|36.05|36.16|35.98|7
1735006950000|2024-12-24 02:22:30|36.18|36|36.17|35.99|36.18|36|36.17|35.99|6
1735006960000|2024-12-24 02:22:40|36.16|35.98|36.13|35.95|36.16|35.98|36.13|35.95|4
1735006970000|2024-12-24 02:22:50|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735006980000|2024-12-24 02:23:00|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|3
1735006990000|2024-12-24 02:23:10|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|6
1735007000000|2024-12-24 02:23:20|36.15|35.97|36.15|35.97|36.15|35.97|36.14|35.96|3
1735007010000|2024-12-24 02:23:30|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735007020000|2024-12-24 02:23:40|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735007050000|2024-12-24 02:24:10|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735007060000|2024-12-24 02:24:20|36.15|35.97|36.17|35.99|36.19|36.01|36.15|35.97|4
1735007070000|2024-12-24 02:24:30|36.18|36|36.19|36.01|36.19|36.01|36.17|35.99|4
1735007080000|2024-12-24 02:24:40|36.18|36|36.18|36|36.18|36|36.18|36|1
1735007090000|2024-12-24 02:24:50|36.17|35.99|36.19|36.01|36.19|36.01|36.17|35.99|3
1735007100000|2024-12-24 02:25:00|36.18|36|36.16|35.98|36.18|36|36.16|35.98|5
1735007110000|2024-12-24 02:25:10|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735007120000|2024-12-24 02:25:20|36.16|35.98|36.17|35.99|36.17|35.99|36.15|35.97|4
1735007130000|2024-12-24 02:25:30|36.18|36|36.2|36.02|36.2|36.02|36.18|36|2
1735007140000|2024-12-24 02:25:40|36.21|36.03|36.24|36.06|36.24|36.06|36.21|36.03|3
1735007150000|2024-12-24 02:25:50|36.25|36.07|36.23|36.05|36.25|36.07|36.23|36.05|3
1735007160000|2024-12-24 02:26:00|36.22|36.04|36.23|36.05|36.23|36.05|36.22|36.04|2
1735007170000|2024-12-24 02:26:10|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1735007180000|2024-12-24 02:26:20|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|4
1735007190000|2024-12-24 02:26:30|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735007200000|2024-12-24 02:26:40|36.24|36.06|36.27|36.09|36.27|36.09|36.24|36.06|4
1735007210000|2024-12-24 02:26:50|36.26|36.08|36.28|36.1|36.28|36.1|36.26|36.08|3
1735007220000|2024-12-24 02:27:00|36.29|36.11|36.28|36.1|36.29|36.11|36.28|36.1|2
1735007230000|2024-12-24 02:27:10|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1735007240000|2024-12-24 02:27:20|36.26|36.08|36.23|36.05|36.26|36.08|36.23|36.05|4
1735007260000|2024-12-24 02:27:40|36.24|36.06|36.25|36.07|36.27|36.09|36.24|36.06|4
1735007270000|2024-12-24 02:27:50|36.27|36.09|36.3|36.12|36.3|36.12|36.27|36.09|4
1735007280000|2024-12-24 02:28:00|36.31|36.13|36.32|36.14|36.32|36.14|36.31|36.13|4
1735007320000|2024-12-24 02:28:40|36.29|36.11|36.28|36.1|36.29|36.11|36.28|36.1|2
1735007330000|2024-12-24 02:28:50|36.29|36.11|36.28|36.1|36.29|36.11|36.28|36.1|2
1735007350000|2024-12-24 02:29:10|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1735007360000|2024-12-24 02:29:20|36.3|36.12|36.29|36.11|36.3|36.12|36.29|36.11|4
1735007370000|2024-12-24 02:29:30|36.3|36.12|36.29|36.11|36.3|36.12|36.29|36.11|2
1735007390000|2024-12-24 02:29:50|36.3|36.12|36.29|36.11|36.3|36.12|36.29|36.11|2
1735007400000|2024-12-24 02:30:00|36.3|36.12|36.3|36.12|36.3|36.12|36.3|36.12|1
1735007410000|2024-12-24 02:30:10|36.31|36.13|36.3|36.12|36.31|36.13|36.3|36.12|2
1735007430000|2024-12-24 02:30:30|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1735007460000|2024-12-24 02:31:00|36.32|36.14|36.33|36.15|36.33|36.15|36.32|36.14|2
1735007470000|2024-12-24 02:31:10|36.32|36.14|36.32|36.14|36.33|36.15|36.32|36.14|3
1735007490000|2024-12-24 02:31:30|36.33|36.15|36.33|36.15|36.33|36.15|36.33|36.15|1
1735007500000|2024-12-24 02:31:40|36.32|36.14|36.32|36.14|36.32|36.14|36.32|36.14|1
1735007510000|2024-12-24 02:31:50|36.33|36.15|36.33|36.15|36.33|36.15|36.33|36.15|1
1735007520000|2024-12-24 02:32:00|36.35|36.17|36.38|36.2|36.38|36.2|36.35|36.17|4
1735007530000|2024-12-24 02:32:10|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1735007540000|2024-12-24 02:32:20|36.4|36.22|36.4|36.22|36.4|36.22|36.39|36.21|7
1735007550000|2024-12-24 02:32:30|36.39|36.21|36.4|36.22|36.4|36.22|36.39|36.21|2
1735007560000|2024-12-24 02:32:40|36.38|36.2|36.42|36.24|36.42|36.24|36.38|36.2|5
1735007580000|2024-12-24 02:33:00|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1735007590000|2024-12-24 02:33:10|36.44|36.26|36.45|36.27|36.45|36.27|36.44|36.26|2
1735007600000|2024-12-24 02:33:20|36.44|36.26|36.45|36.27|36.45|36.27|36.44|36.26|2
1735007620000|2024-12-24 02:33:40|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735007630000|2024-12-24 02:33:50|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1735007640000|2024-12-24 02:34:00|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735007650000|2024-12-24 02:34:10|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735007660000|2024-12-24 02:34:20|36.46|36.28|36.48|36.3|36.48|36.3|36.46|36.28|3
1735007680000|2024-12-24 02:34:40|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735007690000|2024-12-24 02:34:50|36.51|36.33|36.5|36.32|36.51|36.33|36.5|36.32|2
1735007700000|2024-12-24 02:35:00|36.49|36.31|36.48|36.3|36.49|36.31|36.48|36.3|2
1735007710000|2024-12-24 02:35:10|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1735007720000|2024-12-24 02:35:20|36.46|36.28|36.47|36.29|36.47|36.29|36.46|36.28|2
1735007730000|2024-12-24 02:35:30|36.46|36.28|36.48|36.3|36.48|36.3|36.46|36.28|3
1735007740000|2024-12-24 02:35:40|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1735007750000|2024-12-24 02:35:50|36.49|36.31|36.44|36.26|36.49|36.31|36.44|36.26|5
1735007760000|2024-12-24 02:36:00|36.45|36.27|36.46|36.28|36.46|36.28|36.44|36.26|4
1735007770000|2024-12-24 02:36:10|36.47|36.29|36.45|36.27|36.47|36.29|36.45|36.27|5
1735007780000|2024-12-24 02:36:20|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735007790000|2024-12-24 02:36:30|36.45|36.27|36.45|36.27|36.46|36.28|36.45|36.27|3
1735007800000|2024-12-24 02:36:40|36.46|36.28|36.49|36.31|36.49|36.31|36.46|36.28|3
1735007810000|2024-12-24 02:36:50|36.48|36.3|36.49|36.31|36.49|36.31|36.48|36.3|2
1735007820000|2024-12-24 02:37:00|36.48|36.3|36.46|36.28|36.48|36.3|36.46|36.28|5
1735007830000|2024-12-24 02:37:10|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1735007840000|2024-12-24 02:37:20|36.48|36.3|36.49|36.31|36.49|36.31|36.48|36.3|2
1735007850000|2024-12-24 02:37:30|36.48|36.3|36.5|36.32|36.5|36.32|36.48|36.3|3
1735007860000|2024-12-24 02:37:40|36.51|36.33|36.5|36.32|36.51|36.33|36.5|36.32|2
1735007870000|2024-12-24 02:37:50|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735007880000|2024-12-24 02:38:00|36.48|36.3|36.48|36.3|36.48|36.3|36.47|36.29|3
1735007890000|2024-12-24 02:38:10|36.49|36.31|36.48|36.3|36.49|36.31|36.48|36.3|2
1735007900000|2024-12-24 02:38:20|36.49|36.31|36.49|36.31|36.49|36.31|36.48|36.3|5
1735007910000|2024-12-24 02:38:30|36.48|36.3|36.49|36.31|36.49|36.31|36.48|36.3|2
1735007920000|2024-12-24 02:38:40|36.48|36.3|36.48|36.3|36.49|36.31|36.48|36.3|3
1735007930000|2024-12-24 02:38:50|36.49|36.31|36.48|36.3|36.49|36.31|36.48|36.3|2
1735007940000|2024-12-24 02:39:00|36.47|36.29|36.46|36.28|36.47|36.29|36.45|36.27|3
1735007950000|2024-12-24 02:39:10|36.45|36.27|36.45|36.27|36.46|36.28|36.45|36.27|3
1735007960000|2024-12-24 02:39:20|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1735007970000|2024-12-24 02:39:30|36.47|36.29|36.47|36.29|36.48|36.3|36.47|36.29|5
1735007980000|2024-12-24 02:39:40|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1735007990000|2024-12-24 02:39:50|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735008000000|2024-12-24 02:40:00|36.46|36.28|36.44|36.26|36.46|36.28|36.44|36.26|3
1735008010000|2024-12-24 02:40:10|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|4
1735008020000|2024-12-24 02:40:20|36.43|36.25|36.44|36.26|36.44|36.26|36.43|36.25|4
1735008030000|2024-12-24 02:40:30|36.45|36.27|36.45|36.27|36.45|36.27|36.44|36.26|3
1735008040000|2024-12-24 02:40:40|36.46|36.28|36.44|36.26|36.46|36.28|36.44|36.26|3
1735008050000|2024-12-24 02:40:50|36.43|36.25|36.44|36.26|36.44|36.26|36.43|36.25|2
1735008060000|2024-12-24 02:41:00|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735008070000|2024-12-24 02:41:10|36.46|36.28|36.46|36.28|36.46|36.28|36.45|36.27|3
1735008080000|2024-12-24 02:41:20|36.47|36.29|36.48|36.3|36.48|36.3|36.47|36.29|2
1735008090000|2024-12-24 02:41:30|36.47|36.29|36.46|36.28|36.47|36.29|36.46|36.28|2
1735008100000|2024-12-24 02:41:40|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|2
1735008110000|2024-12-24 02:41:50|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735008120000|2024-12-24 02:42:00|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1735008170000|2024-12-24 02:42:50|36.48|36.3|36.49|36.31|36.49|36.31|36.48|36.3|2
1735008180000|2024-12-24 02:43:00|36.5|36.32|36.53|36.35|36.53|36.35|36.49|36.31|4
1735008190000|2024-12-24 02:43:10|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735008200000|2024-12-24 02:43:20|36.53|36.35|36.53|36.35|36.54|36.36|36.53|36.35|3
1735008210000|2024-12-24 02:43:30|36.52|36.34|36.51|36.33|36.52|36.34|36.51|36.33|2
1735008220000|2024-12-24 02:43:40|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1735008240000|2024-12-24 02:44:00|36.51|36.33|36.51|36.33|36.52|36.34|36.51|36.33|3
1735008250000|2024-12-24 02:44:10|36.52|36.34|36.51|36.33|36.52|36.34|36.51|36.33|2
1735008280000|2024-12-24 02:44:40|36.52|36.34|36.51|36.33|36.52|36.34|36.51|36.33|2
1735008290000|2024-12-24 02:44:50|36.52|36.34|36.53|36.35|36.54|36.36|36.52|36.34|4
1735008300000|2024-12-24 02:45:00|36.52|36.34|36.52|36.34|36.52|36.34|36.51|36.33|3
1735008310000|2024-12-24 02:45:10|36.53|36.35|36.51|36.33|36.53|36.35|36.51|36.33|4
1735008320000|2024-12-24 02:45:20|36.52|36.34|36.54|36.36|36.54|36.36|36.52|36.34|3
1735008330000|2024-12-24 02:45:30|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735008340000|2024-12-24 02:45:40|36.54|36.36|36.55|36.37|36.55|36.37|36.54|36.36|2
1735008350000|2024-12-24 02:45:50|36.54|36.36|36.55|36.37|36.55|36.37|36.54|36.36|2
1735008360000|2024-12-24 02:46:00|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735008370000|2024-12-24 02:46:10|36.55|36.37|36.55|36.37|36.55|36.37|36.55|36.37|1
1735008380000|2024-12-24 02:46:20|36.54|36.36|36.52|36.34|36.54|36.36|36.52|36.34|3
1735008390000|2024-12-24 02:46:30|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735008400000|2024-12-24 02:46:40|36.54|36.36|36.55|36.37|36.55|36.37|36.54|36.36|2
1735008410000|2024-12-24 02:46:50|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735008420000|2024-12-24 02:47:00|36.55|36.37|36.55|36.37|36.55|36.37|36.55|36.37|1
1735008430000|2024-12-24 02:47:10|36.56|36.38|36.58|36.4|36.58|36.4|36.56|36.38|3
1735008460000|2024-12-24 02:47:40|36.6|36.42|36.61|36.43|36.61|36.43|36.6|36.42|2
1735008470000|2024-12-24 02:47:50|36.6|36.42|36.6|36.42|36.61|36.43|36.6|36.42|5
1735008480000|2024-12-24 02:48:00|36.61|36.43|36.61|36.43|36.62|36.44|36.61|36.43|3
1735008490000|2024-12-24 02:48:10|36.62|36.44|36.63|36.45|36.64|36.46|36.62|36.44|3
1735008530000|2024-12-24 02:48:50|36.62|36.44|36.59|36.41|36.62|36.44|36.59|36.41|4
1735008540000|2024-12-24 02:49:00|36.6|36.42|36.59|36.41|36.6|36.42|36.59|36.41|2
1735008550000|2024-12-24 02:49:10|36.58|36.4|36.58|36.4|36.58|36.4|36.58|36.4|1
1735008560000|2024-12-24 02:49:20|36.57|36.39|36.57|36.39|36.58|36.4|36.57|36.39|3
1735008570000|2024-12-24 02:49:30|36.58|36.4|36.57|36.39|36.58|36.4|36.57|36.39|2
1735008590000|2024-12-24 02:49:50|36.58|36.4|36.58|36.4|36.59|36.41|36.58|36.4|3
1735008600000|2024-12-24 02:50:00|36.57|36.39|36.57|36.39|36.57|36.39|36.57|36.39|1
1735008610000|2024-12-24 02:50:10|36.58|36.4|36.56|36.38|36.58|36.4|36.56|36.38|5
1735008620000|2024-12-24 02:50:20|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1735008650000|2024-12-24 02:50:50|36.55|36.37|36.55|36.37|36.55|36.37|36.55|36.37|1
1735008670000|2024-12-24 02:51:10|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735008680000|2024-12-24 02:51:20|36.55|36.37|36.55|36.37|36.55|36.37|36.55|36.37|1
1735008710000|2024-12-24 02:51:50|36.56|36.38|36.57|36.39|36.57|36.39|36.56|36.38|2
1735008720000|2024-12-24 02:52:00|36.58|36.4|36.58|36.4|36.58|36.4|36.57|36.39|3
1735008730000|2024-12-24 02:52:10|36.57|36.39|36.57|36.39|36.57|36.39|36.57|36.39|1
1735008740000|2024-12-24 02:52:20|36.56|36.38|36.57|36.39|36.57|36.39|36.56|36.38|4
1735008750000|2024-12-24 02:52:30|36.56|36.38|36.57|36.39|36.57|36.39|36.56|36.38|2
1735008760000|2024-12-24 02:52:40|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735008780000|2024-12-24 02:53:00|36.57|36.39|36.57|36.39|36.57|36.39|36.56|36.38|3
1735008790000|2024-12-24 02:53:10|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735008810000|2024-12-24 02:53:30|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1735008820000|2024-12-24 02:53:40|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735008830000|2024-12-24 02:53:50|36.52|36.34|36.52|36.34|36.53|36.35|36.52|36.34|3
1735008840000|2024-12-24 02:54:00|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735008850000|2024-12-24 02:54:10|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|2
1735008860000|2024-12-24 02:54:20|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1735008880000|2024-12-24 02:54:40|36.53|36.35|36.52|36.34|36.53|36.35|36.52|36.34|2
1735008890000|2024-12-24 02:54:50|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735008900000|2024-12-24 02:55:00|36.53|36.35|36.52|36.34|36.53|36.35|36.52|36.34|2
1735008920000|2024-12-24 02:55:20|36.51|36.33|36.5|36.32|36.51|36.33|36.5|36.32|2
1735008940000|2024-12-24 02:55:40|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735008950000|2024-12-24 02:55:50|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1735008960000|2024-12-24 02:56:00|36.47|36.29|36.46|36.28|36.47|36.29|36.46|36.28|2
1735008970000|2024-12-24 02:56:10|36.44|36.26|36.42|36.24|36.44|36.26|36.42|36.24|3
1735008980000|2024-12-24 02:56:20|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1735008990000|2024-12-24 02:56:30|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1735009000000|2024-12-24 02:56:40|36.41|36.23|36.42|36.24|36.42|36.24|36.41|36.23|2
1735009010000|2024-12-24 02:56:50|36.41|36.23|36.4|36.22|36.41|36.23|36.4|36.22|2
1735009020000|2024-12-24 02:57:00|36.41|36.23|36.42|36.24|36.42|36.24|36.41|36.23|2
1735009030000|2024-12-24 02:57:10|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1735009040000|2024-12-24 02:57:20|36.4|36.22|36.39|36.21|36.4|36.22|36.39|36.21|2
1735009050000|2024-12-24 02:57:30|36.38|36.2|36.39|36.21|36.39|36.21|36.38|36.2|2
1735009060000|2024-12-24 02:57:40|36.37|36.19|36.36|36.18|36.37|36.19|36.36|36.18|2
1735009070000|2024-12-24 02:57:50|36.37|36.19|36.37|36.19|36.37|36.19|36.36|36.18|3
1735009080000|2024-12-24 02:58:00|36.36|36.18|36.35|36.17|36.37|36.19|36.35|36.17|6
1735009090000|2024-12-24 02:58:10|36.36|36.18|36.37|36.19|36.37|36.19|36.36|36.18|4
1735009100000|2024-12-24 02:58:20|36.38|36.2|36.39|36.21|36.39|36.21|36.38|36.2|2
1735009110000|2024-12-24 02:58:30|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1735009120000|2024-12-24 02:58:40|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1735009140000|2024-12-24 02:59:00|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735009150000|2024-12-24 02:59:10|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1735009160000|2024-12-24 02:59:20|36.42|36.24|36.4|36.22|36.42|36.24|36.4|36.22|3
1735009170000|2024-12-24 02:59:30|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1735009180000|2024-12-24 02:59:40|36.42|36.24|36.42|36.24|36.42|36.24|36.41|36.23|3
1735009190000|2024-12-24 02:59:50|36.44|36.26|36.44|36.26|36.45|36.27|36.44|36.26|5
1735009200000|2024-12-24 03:00:00|36.45|36.27|36.45|36.27|36.45|36.27|36.44|36.26|5
1735009210000|2024-12-24 03:00:10|36.44|36.26|36.45|36.27|36.45|36.27|36.44|36.26|2
1735009220000|2024-12-24 03:00:20|36.44|36.26|36.45|36.27|36.45|36.27|36.44|36.26|2
1735009230000|2024-12-24 03:00:30|36.47|36.29|36.5|36.32|36.5|36.32|36.47|36.29|4
1735009260000|2024-12-24 03:01:00|36.51|36.33|36.51|36.33|36.51|36.33|36.5|36.32|3
1735009270000|2024-12-24 03:01:10|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1735009290000|2024-12-24 03:01:30|36.51|36.33|36.5|36.32|36.51|36.33|36.5|36.32|2
1735009300000|2024-12-24 03:01:40|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735009310000|2024-12-24 03:01:50|36.48|36.3|36.49|36.31|36.5|36.32|36.48|36.3|4
1735009320000|2024-12-24 03:02:00|36.48|36.3|36.46|36.28|36.49|36.31|36.46|36.28|5
1735009330000|2024-12-24 03:02:10|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1735009340000|2024-12-24 03:02:20|36.48|36.3|36.47|36.29|36.48|36.3|36.47|36.29|4
1735009350000|2024-12-24 03:02:30|36.46|36.28|36.45|36.27|36.46|36.28|36.45|36.27|2
1735009360000|2024-12-24 03:02:40|36.46|36.28|36.46|36.28|36.46|36.28|36.45|36.27|3
1735009370000|2024-12-24 03:02:50|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1735009380000|2024-12-24 03:03:00|36.49|36.31|36.47|36.29|36.49|36.31|36.47|36.29|3
1735009400000|2024-12-24 03:03:20|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1735009410000|2024-12-24 03:03:30|36.47|36.29|36.46|36.28|36.47|36.29|36.46|36.28|4
1735009420000|2024-12-24 03:03:40|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735009430000|2024-12-24 03:03:50|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1735009440000|2024-12-24 03:04:00|36.47|36.29|36.46|36.28|36.47|36.29|36.45|36.27|3
1735009450000|2024-12-24 03:04:10|36.48|36.3|36.49|36.31|36.49|36.31|36.48|36.3|2
1735009460000|2024-12-24 03:04:20|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1735009470000|2024-12-24 03:04:30|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735009480000|2024-12-24 03:04:40|36.48|36.3|36.47|36.29|36.48|36.3|36.46|36.28|4
1735009490000|2024-12-24 03:04:50|36.48|36.3|36.48|36.3|36.48|36.3|36.47|36.29|3
1735009500000|2024-12-24 03:05:00|36.49|36.31|36.48|36.3|36.49|36.31|36.48|36.3|2
1735009510000|2024-12-24 03:05:10|36.47|36.29|36.47|36.29|36.47|36.29|36.45|36.27|5
1735009530000|2024-12-24 03:05:30|36.48|36.3|36.48|36.3|36.48|36.3|36.47|36.29|3
1735009540000|2024-12-24 03:05:40|36.49|36.31|36.48|36.3|36.49|36.31|36.48|36.3|2
1735009550000|2024-12-24 03:05:50|36.47|36.29|36.48|36.3|36.48|36.3|36.47|36.29|4
1735009570000|2024-12-24 03:06:10|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1735009580000|2024-12-24 03:06:20|36.48|36.3|36.48|36.3|36.49|36.31|36.48|36.3|3
1735009590000|2024-12-24 03:06:30|36.49|36.31|36.52|36.34|36.52|36.34|36.49|36.31|3
1735009600000|2024-12-24 03:06:40|36.51|36.33|36.49|36.31|36.51|36.33|36.49|36.31|5
1735009610000|2024-12-24 03:06:50|36.5|36.32|36.49|36.31|36.5|36.32|36.49|36.31|2
1735009620000|2024-12-24 03:07:00|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1735009630000|2024-12-24 03:07:10|36.48|36.3|36.49|36.31|36.5|36.32|36.48|36.3|4
1735009640000|2024-12-24 03:07:20|36.51|36.33|36.52|36.34|36.52|36.34|36.51|36.33|2
1735009650000|2024-12-24 03:07:30|36.51|36.33|36.51|36.33|36.52|36.34|36.5|36.32|5
1735009660000|2024-12-24 03:07:40|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1735009670000|2024-12-24 03:07:50|36.53|36.35|36.53|36.35|36.53|36.35|36.52|36.34|3
1735009680000|2024-12-24 03:08:00|36.52|36.34|36.55|36.37|36.55|36.37|36.52|36.34|4
1735009690000|2024-12-24 03:08:10|36.54|36.36|36.57|36.39|36.57|36.39|36.54|36.36|4
1735009700000|2024-12-24 03:08:20|36.56|36.38|36.55|36.37|36.56|36.38|36.54|36.36|6
1735009710000|2024-12-24 03:08:30|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735009730000|2024-12-24 03:08:50|36.53|36.35|36.52|36.34|36.53|36.35|36.52|36.34|2
1735009740000|2024-12-24 03:09:00|36.51|36.33|36.53|36.35|36.53|36.35|36.51|36.33|5
1735009750000|2024-12-24 03:09:10|36.52|36.34|36.55|36.37|36.55|36.37|36.52|36.34|4
1735009760000|2024-12-24 03:09:20|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735009770000|2024-12-24 03:09:30|36.57|36.39|36.58|36.4|36.58|36.4|36.57|36.39|2
1735009780000|2024-12-24 03:09:40|36.57|36.39|36.56|36.38|36.57|36.39|36.56|36.38|2
1735009800000|2024-12-24 03:10:00|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1735009810000|2024-12-24 03:10:10|36.55|36.37|36.57|36.39|36.57|36.39|36.55|36.37|3
1735009820000|2024-12-24 03:10:20|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735009830000|2024-12-24 03:10:30|36.57|36.39|36.57|36.39|36.57|36.39|36.57|36.39|1
1735009840000|2024-12-24 03:10:40|36.56|36.38|36.54|36.36|36.56|36.38|36.54|36.36|5
1735009850000|2024-12-24 03:10:50|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735009870000|2024-12-24 03:11:10|36.54|36.36|36.51|36.33|36.54|36.36|36.51|36.33|6
1735009880000|2024-12-24 03:11:20|36.5|36.32|36.49|36.31|36.5|36.32|36.49|36.31|2
1735009900000|2024-12-24 03:11:40|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1735009910000|2024-12-24 03:11:50|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735009920000|2024-12-24 03:12:00|36.5|36.32|36.49|36.31|36.5|36.32|36.49|36.31|2
1735009930000|2024-12-24 03:12:10|36.5|36.32|36.5|36.32|36.5|36.32|36.49|36.31|3
1735009940000|2024-12-24 03:12:20|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735009950000|2024-12-24 03:12:30|36.48|36.3|36.48|36.3|36.49|36.31|36.48|36.3|3
1735009960000|2024-12-24 03:12:40|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735009970000|2024-12-24 03:12:50|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1735009990000|2024-12-24 03:13:10|36.51|36.33|36.53|36.35|36.53|36.35|36.5|36.32|4
1735010000000|2024-12-24 03:13:20|36.52|36.34|36.52|36.34|36.52|36.34|36.52|36.34|1
1735010040000|2024-12-24 03:14:00|36.53|36.35|36.53|36.35|36.54|36.36|36.53|36.35|5
1735010050000|2024-12-24 03:14:10|36.54|36.36|36.54|36.36|36.55|36.37|36.54|36.36|3
1735010070000|2024-12-24 03:14:30|36.55|36.37|36.55|36.37|36.55|36.37|36.55|36.37|1
1735010080000|2024-12-24 03:14:40|36.56|36.38|36.55|36.37|36.56|36.38|36.55|36.37|2
1735010090000|2024-12-24 03:14:50|36.54|36.36|36.54|36.36|36.55|36.37|36.54|36.36|3
1735010100000|2024-12-24 03:15:00|36.53|36.35|36.52|36.34|36.53|36.35|36.52|36.34|2
1735010110000|2024-12-24 03:15:10|36.53|36.35|36.54|36.36|36.54|36.36|36.53|36.35|4
1735010130000|2024-12-24 03:15:30|36.53|36.35|36.54|36.36|36.54|36.36|36.53|36.35|2
1735010150000|2024-12-24 03:15:50|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735010160000|2024-12-24 03:16:00|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|2
1735010170000|2024-12-24 03:16:10|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735010210000|2024-12-24 03:16:50|36.56|36.38|36.58|36.4|36.58|36.4|36.56|36.38|3
1735010220000|2024-12-24 03:17:00|36.59|36.41|36.61|36.43|36.61|36.43|36.59|36.41|5
1735010230000|2024-12-24 03:17:10|36.6|36.42|36.6|36.42|36.6|36.42|36.6|36.42|1
1735010240000|2024-12-24 03:17:20|36.59|36.41|36.57|36.39|36.59|36.41|36.56|36.38|5
1735010260000|2024-12-24 03:17:40|36.56|36.38|36.54|36.36|36.56|36.38|36.54|36.36|5
1735010270000|2024-12-24 03:17:50|36.55|36.37|36.55|36.37|36.55|36.37|36.55|36.37|1
1735010280000|2024-12-24 03:18:00|36.56|36.38|36.56|36.38|36.57|36.39|36.55|36.37|5
1735010290000|2024-12-24 03:18:10|36.57|36.39|36.6|36.42|36.6|36.42|36.57|36.39|4
1735010300000|2024-12-24 03:18:20|36.59|36.41|36.58|36.4|36.59|36.41|36.58|36.4|2
1735010320000|2024-12-24 03:18:40|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1735010340000|2024-12-24 03:19:00|36.6|36.42|36.6|36.42|36.6|36.42|36.6|36.42|1
1735010350000|2024-12-24 03:19:10|36.61|36.43|36.62|36.44|36.62|36.44|36.6|36.42|6
1735010360000|2024-12-24 03:19:20|36.61|36.43|36.6|36.42|36.62|36.44|36.6|36.42|4
1735010380000|2024-12-24 03:19:40|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1735010390000|2024-12-24 03:19:50|36.6|36.42|36.6|36.42|36.6|36.42|36.59|36.41|3
1735010400000|2024-12-24 03:20:00|36.61|36.43|36.6|36.42|36.62|36.44|36.6|36.42|4
1735010420000|2024-12-24 03:20:20|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1735010430000|2024-12-24 03:20:30|36.6|36.42|36.6|36.42|36.61|36.43|36.6|36.42|3
1735010450000|2024-12-24 03:20:50|36.61|36.43|36.6|36.42|36.61|36.43|36.6|36.42|2
1735010460000|2024-12-24 03:21:00|36.61|36.43|36.62|36.44|36.62|36.44|36.6|36.42|4
1735010470000|2024-12-24 03:21:10|36.63|36.45|36.64|36.46|36.65|36.47|36.63|36.45|4
1735010480000|2024-12-24 03:21:20|36.65|36.47|36.67|36.49|36.67|36.49|36.65|36.47|3
1735010490000|2024-12-24 03:21:30|36.68|36.5|36.67|36.49|36.68|36.5|36.67|36.49|2
1735010500000|2024-12-24 03:21:40|36.68|36.5|36.67|36.49|36.68|36.5|36.67|36.49|2
1735010510000|2024-12-24 03:21:50|36.66|36.48|36.67|36.49|36.67|36.49|36.66|36.48|2
1735010520000|2024-12-24 03:22:00|36.66|36.48|36.66|36.48|36.66|36.48|36.66|36.48|1
1735010530000|2024-12-24 03:22:10|36.67|36.49|36.67|36.49|36.67|36.49|36.67|36.49|1
1735010540000|2024-12-24 03:22:20|36.68|36.5|36.69|36.51|36.7|36.52|36.68|36.5|4
1735010550000|2024-12-24 03:22:30|36.68|36.5|36.68|36.5|36.68|36.5|36.68|36.5|1
1735010580000|2024-12-24 03:23:00|36.69|36.51|36.69|36.51|36.69|36.51|36.69|36.51|1
1735010590000|2024-12-24 03:23:10|36.68|36.5|36.68|36.5|36.68|36.5|36.68|36.5|1
1735010610000|2024-12-24 03:23:30|36.67|36.49|36.67|36.49|36.67|36.49|36.67|36.49|1
1735010620000|2024-12-24 03:23:40|36.66|36.48|36.67|36.49|36.67|36.49|36.66|36.48|2
1735010630000|2024-12-24 03:23:50|36.66|36.48|36.64|36.46|36.66|36.48|36.64|36.46|3
1735010640000|2024-12-24 03:24:00|36.63|36.45|36.61|36.43|36.63|36.45|36.61|36.43|3
1735010670000|2024-12-24 03:24:30|36.6|36.42|36.6|36.42|36.6|36.42|36.6|36.42|1
1735010700000|2024-12-24 03:25:00|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1735010710000|2024-12-24 03:25:10|36.63|36.45|36.62|36.44|36.63|36.45|36.62|36.44|2
1735010740000|2024-12-24 03:25:40|36.63|36.45|36.64|36.46|36.64|36.46|36.63|36.45|2
1735010750000|2024-12-24 03:25:50|36.65|36.47|36.64|36.46|36.65|36.47|36.64|36.46|2
1735010760000|2024-12-24 03:26:00|36.65|36.47|36.65|36.47|36.66|36.48|36.65|36.47|3
1735010770000|2024-12-24 03:26:10|36.66|36.48|36.65|36.47|36.66|36.48|36.65|36.47|4
1735010780000|2024-12-24 03:26:20|36.67|36.49|36.67|36.49|36.68|36.5|36.67|36.49|3
1735010800000|2024-12-24 03:26:40|36.68|36.5|36.68|36.5|36.68|36.5|36.68|36.5|1
1735010810000|2024-12-24 03:26:50|36.67|36.49|36.67|36.49|36.68|36.5|36.67|36.49|3
1735010820000|2024-12-24 03:27:00|36.68|36.5|36.69|36.51|36.69|36.51|36.68|36.5|2
1735010840000|2024-12-24 03:27:20|36.7|36.52|36.72|36.54|36.72|36.54|36.7|36.52|3
1735010850000|2024-12-24 03:27:30|36.71|36.53|36.71|36.53|36.71|36.53|36.71|36.53|1
1735010860000|2024-12-24 03:27:40|36.7|36.52|36.7|36.52|36.7|36.52|36.7|36.52|1
1735010870000|2024-12-24 03:27:50|36.69|36.51|36.69|36.51|36.7|36.52|36.69|36.51|3
1735010880000|2024-12-24 03:28:00|36.7|36.52|36.69|36.51|36.7|36.52|36.69|36.51|2
1735010900000|2024-12-24 03:28:20|36.68|36.5|36.68|36.5|36.68|36.5|36.68|36.5|1
1735010920000|2024-12-24 03:28:40|36.69|36.51|36.69|36.51|36.69|36.51|36.69|36.51|1
1735010930000|2024-12-24 03:28:50|36.7|36.52|36.71|36.53|36.71|36.53|36.7|36.52|2
1735010940000|2024-12-24 03:29:00|36.72|36.54|36.72|36.54|36.72|36.54|36.72|36.54|1
1735010950000|2024-12-24 03:29:10|36.73|36.55|36.73|36.55|36.74|36.56|36.73|36.55|3
1735010970000|2024-12-24 03:29:30|36.74|36.56|36.74|36.56|36.74|36.56|36.74|36.56|1
1735010990000|2024-12-24 03:29:50|36.73|36.55|36.73|36.55|36.74|36.56|36.73|36.55|3
1735011000000|2024-12-24 03:30:00|36.74|36.56|36.74|36.56|36.74|36.56|36.73|36.55|3
1735011050000|2024-12-24 03:30:50|36.75|36.57|36.76|36.58|36.76|36.58|36.75|36.57|2
1735011070000|2024-12-24 03:31:10|36.77|36.59|36.78|36.6|36.78|36.6|36.77|36.59|2
1735011110000|2024-12-24 03:31:50|36.79|36.61|36.81|36.63|36.81|36.63|36.79|36.61|3
1735011120000|2024-12-24 03:32:00|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1735011130000|2024-12-24 03:32:10|36.85|36.67|36.88|36.7|36.88|36.7|36.85|36.67|4
1735011140000|2024-12-24 03:32:20|36.89|36.71|36.89|36.71|36.9|36.72|36.88|36.7|5
1735011150000|2024-12-24 03:32:30|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735011160000|2024-12-24 03:32:40|36.87|36.69|36.86|36.68|36.87|36.69|36.86|36.68|2
1735011170000|2024-12-24 03:32:50|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735011180000|2024-12-24 03:33:00|36.86|36.68|36.85|36.67|36.86|36.68|36.85|36.67|2
1735011190000|2024-12-24 03:33:10|36.83|36.65|36.81|36.63|36.83|36.65|36.81|36.63|3
1735011200000|2024-12-24 03:33:20|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735011210000|2024-12-24 03:33:30|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1735011220000|2024-12-24 03:33:40|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1735011230000|2024-12-24 03:33:50|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735011240000|2024-12-24 03:34:00|36.84|36.66|36.84|36.66|36.84|36.66|36.84|36.66|1
1735011250000|2024-12-24 03:34:10|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1735011260000|2024-12-24 03:34:20|36.83|36.65|36.83|36.65|36.84|36.66|36.83|36.65|3
1735011270000|2024-12-24 03:34:30|36.84|36.66|36.81|36.63|36.84|36.66|36.81|36.63|4
1735011280000|2024-12-24 03:34:40|36.82|36.64|36.79|36.61|36.82|36.64|36.79|36.61|5
1735011320000|2024-12-24 03:35:20|36.78|36.6|36.78|36.6|36.78|36.6|36.78|36.6|1
1735011330000|2024-12-24 03:35:30|36.77|36.59|36.76|36.58|36.78|36.6|36.76|36.58|6
1735011340000|2024-12-24 03:35:40|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735011360000|2024-12-24 03:36:00|36.78|36.6|36.78|36.6|36.78|36.6|36.77|36.59|3
1735011370000|2024-12-24 03:36:10|36.77|36.59|36.77|36.59|36.78|36.6|36.77|36.59|3
1735011380000|2024-12-24 03:36:20|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735011390000|2024-12-24 03:36:30|36.77|36.59|36.77|36.59|36.78|36.6|36.77|36.59|3
1735011410000|2024-12-24 03:36:50|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1735011420000|2024-12-24 03:37:00|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1735011430000|2024-12-24 03:37:10|36.78|36.6|36.8|36.62|36.8|36.62|36.78|36.6|3
1735011440000|2024-12-24 03:37:20|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735011450000|2024-12-24 03:37:30|36.8|36.62|36.8|36.62|36.8|36.62|36.79|36.61|3
1735011460000|2024-12-24 03:37:40|36.79|36.61|36.78|36.6|36.79|36.61|36.78|36.6|2
1735011470000|2024-12-24 03:37:50|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735011480000|2024-12-24 03:38:00|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735011490000|2024-12-24 03:38:10|36.75|36.57|36.75|36.57|36.75|36.57|36.74|36.56|3
1735011500000|2024-12-24 03:38:20|36.74|36.56|36.75|36.57|36.75|36.57|36.74|36.56|2
1735011520000|2024-12-24 03:38:40|36.76|36.58|36.75|36.57|36.76|36.58|36.75|36.57|2
1735011550000|2024-12-24 03:39:10|36.76|36.58|36.76|36.58|36.77|36.59|36.76|36.58|3
1735011590000|2024-12-24 03:39:50|36.75|36.57|36.75|36.57|36.75|36.57|36.75|36.57|1
1735011610000|2024-12-24 03:40:10|36.76|36.58|36.75|36.57|36.76|36.58|36.75|36.57|2
1735011650000|2024-12-24 03:40:50|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735011660000|2024-12-24 03:41:00|36.78|36.6|36.79|36.61|36.8|36.62|36.78|36.6|4
1735011670000|2024-12-24 03:41:10|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735011680000|2024-12-24 03:41:20|36.81|36.63|36.82|36.64|36.82|36.64|36.81|36.63|2
1735011690000|2024-12-24 03:41:30|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735011720000|2024-12-24 03:42:00|36.85|36.67|36.84|36.66|36.85|36.67|36.84|36.66|2
1735011730000|2024-12-24 03:42:10|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735011740000|2024-12-24 03:42:20|36.81|36.63|36.8|36.62|36.81|36.63|36.8|36.62|2
1735011750000|2024-12-24 03:42:30|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735011760000|2024-12-24 03:42:40|36.78|36.6|36.8|36.62|36.8|36.62|36.78|36.6|7
1735011780000|2024-12-24 03:43:00|36.81|36.63|36.82|36.64|36.82|36.64|36.8|36.62|3
1735011790000|2024-12-24 03:43:10|36.81|36.63|36.8|36.62|36.81|36.63|36.8|36.62|2
1735011800000|2024-12-24 03:43:20|36.79|36.61|36.8|36.62|36.8|36.62|36.79|36.61|2
1735011810000|2024-12-24 03:43:30|36.79|36.61|36.79|36.61|36.79|36.61|36.78|36.6|3
1735011820000|2024-12-24 03:43:40|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735011830000|2024-12-24 03:43:50|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1735011850000|2024-12-24 03:44:10|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735011870000|2024-12-24 03:44:30|36.81|36.63|36.8|36.62|36.81|36.63|36.8|36.62|2
1735011880000|2024-12-24 03:44:40|36.81|36.63|36.8|36.62|36.81|36.63|36.8|36.62|2
1735011890000|2024-12-24 03:44:50|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1735011900000|2024-12-24 03:45:00|36.8|36.62|36.77|36.59|36.8|36.62|36.77|36.59|5
1735011910000|2024-12-24 03:45:10|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735011920000|2024-12-24 03:45:20|36.78|36.6|36.78|36.6|36.78|36.6|36.78|36.6|1
1735011960000|2024-12-24 03:46:00|36.79|36.61|36.78|36.6|36.79|36.61|36.78|36.6|2
1735011980000|2024-12-24 03:46:20|36.79|36.61|36.79|36.61|36.79|36.61|36.78|36.6|3
1735011990000|2024-12-24 03:46:30|36.8|36.62|36.79|36.61|36.8|36.62|36.79|36.61|2
1735012000000|2024-12-24 03:46:40|36.8|36.62|36.79|36.61|36.8|36.62|36.79|36.61|2
1735012010000|2024-12-24 03:46:50|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735012040000|2024-12-24 03:47:20|36.82|36.64|36.83|36.65|36.83|36.65|36.82|36.64|2
1735012050000|2024-12-24 03:47:30|36.84|36.66|36.84|36.66|36.85|36.67|36.84|36.66|3
1735012060000|2024-12-24 03:47:40|36.86|36.68|36.88|36.7|36.88|36.7|36.86|36.68|3
1735012070000|2024-12-24 03:47:50|36.87|36.69|36.88|36.7|36.88|36.7|36.87|36.69|2
1735012080000|2024-12-24 03:48:00|36.87|36.69|36.84|36.66|36.87|36.69|36.84|36.66|6
1735012100000|2024-12-24 03:48:20|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735012110000|2024-12-24 03:48:30|36.82|36.64|36.83|36.65|36.83|36.65|36.82|36.64|2
1735012120000|2024-12-24 03:48:40|36.82|36.64|36.83|36.65|36.83|36.65|36.82|36.64|2
1735012130000|2024-12-24 03:48:50|36.82|36.64|36.83|36.65|36.83|36.65|36.82|36.64|2
1735012140000|2024-12-24 03:49:00|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1735012160000|2024-12-24 03:49:20|36.84|36.66|36.87|36.69|36.87|36.69|36.83|36.65|5
1735012170000|2024-12-24 03:49:30|36.88|36.7|36.87|36.69|36.88|36.7|36.87|36.69|4
1735012190000|2024-12-24 03:49:50|36.88|36.7|36.88|36.7|36.89|36.71|36.88|36.7|3
1735012200000|2024-12-24 03:50:00|36.89|36.71|36.9|36.72|36.9|36.72|36.89|36.71|2
1735012220000|2024-12-24 03:50:20|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1735012230000|2024-12-24 03:50:30|36.9|36.72|36.91|36.73|36.92|36.74|36.9|36.72|6
1735012240000|2024-12-24 03:50:40|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735012260000|2024-12-24 03:51:00|36.88|36.7|36.87|36.69|36.88|36.7|36.87|36.69|2
1735012280000|2024-12-24 03:51:20|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735012290000|2024-12-24 03:51:30|36.9|36.72|36.91|36.73|36.91|36.73|36.9|36.72|2
1735012330000|2024-12-24 03:52:10|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735012370000|2024-12-24 03:52:50|36.93|36.75|36.93|36.75|36.93|36.75|36.93|36.75|1
1735012380000|2024-12-24 03:53:00|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1735012400000|2024-12-24 03:53:20|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|4
1735012410000|2024-12-24 03:53:30|36.95|36.77|36.95|36.77|36.96|36.78|36.95|36.77|7
1735012420000|2024-12-24 03:53:40|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|6
1735012450000|2024-12-24 03:54:10|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1735012460000|2024-12-24 03:54:20|36.95|36.77|36.97|36.79|36.97|36.79|36.94|36.76|5
1735012480000|2024-12-24 03:54:40|36.96|36.78|36.96|36.78|36.96|36.78|36.95|36.77|3
1735012490000|2024-12-24 03:54:50|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735012500000|2024-12-24 03:55:00|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|2
1735012510000|2024-12-24 03:55:10|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|2
1735012520000|2024-12-24 03:55:20|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|2
1735012530000|2024-12-24 03:55:30|36.96|36.78|36.93|36.75|36.96|36.78|36.93|36.75|4
1735012540000|2024-12-24 03:55:40|36.92|36.74|36.93|36.75|36.93|36.75|36.92|36.74|2
1735012550000|2024-12-24 03:55:50|36.92|36.74|36.91|36.73|36.92|36.74|36.91|36.73|2
1735012560000|2024-12-24 03:56:00|36.9|36.72|36.92|36.74|36.92|36.74|36.9|36.72|3
1735012580000|2024-12-24 03:56:20|36.91|36.73|36.92|36.74|36.92|36.74|36.9|36.72|4
1735012600000|2024-12-24 03:56:40|36.93|36.75|36.94|36.76|36.94|36.76|36.93|36.75|2
1735012620000|2024-12-24 03:57:00|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1735012630000|2024-12-24 03:57:10|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735012640000|2024-12-24 03:57:20|36.98|36.8|36.99|36.81|36.99|36.81|36.98|36.8|2
1735012650000|2024-12-24 03:57:30|36.98|36.8|36.98|36.8|36.98|36.8|36.97|36.79|3
1735012660000|2024-12-24 03:57:40|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735012670000|2024-12-24 03:57:50|36.96|36.78|36.96|36.78|36.97|36.79|36.96|36.78|3
1735012680000|2024-12-24 03:58:00|36.97|36.79|36.97|36.79|36.97|36.79|36.96|36.78|3
1735012690000|2024-12-24 03:58:10|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|2
1735012700000|2024-12-24 03:58:20|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735012710000|2024-12-24 03:58:30|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735012730000|2024-12-24 03:58:50|36.98|36.8|36.99|36.81|37|36.82|36.98|36.8|4
1735012740000|2024-12-24 03:59:00|37|36.82|37|36.82|37|36.82|37|36.82|1
1735012760000|2024-12-24 03:59:20|36.99|36.81|37|36.82|37|36.82|36.99|36.81|2
1735012770000|2024-12-24 03:59:30|36.99|36.81|37|36.82|37|36.82|36.98|36.8|4
1735012780000|2024-12-24 03:59:40|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735012790000|2024-12-24 03:59:50|37|36.82|37|36.82|37|36.82|37|36.82|1
1735012800000|2024-12-24 04:00:00|36.99|36.81|37|36.82|37|36.82|36.99|36.81|2
1735012810000|2024-12-24 04:00:10|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735012820000|2024-12-24 04:00:20|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735012830000|2024-12-24 04:00:30|37|36.82|37|36.82|37|36.82|37|36.82|1
1735012840000|2024-12-24 04:00:40|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|4
1735012860000|2024-12-24 04:01:00|36.99|36.81|36.99|36.81|36.99|36.81|36.98|36.8|3
1735012870000|2024-12-24 04:01:10|37|36.82|37|36.82|37|36.82|37|36.82|1
1735012880000|2024-12-24 04:01:20|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735012890000|2024-12-24 04:01:30|37|36.82|37.01|36.83|37.01|36.83|37|36.82|2
1735012910000|2024-12-24 04:01:50|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735012920000|2024-12-24 04:02:00|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735012930000|2024-12-24 04:02:10|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|4
1735012960000|2024-12-24 04:02:40|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|2
1735012970000|2024-12-24 04:02:50|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735012980000|2024-12-24 04:03:00|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735012990000|2024-12-24 04:03:10|36.98|36.8|36.98|36.8|36.99|36.81|36.98|36.8|3
1735013000000|2024-12-24 04:03:20|36.99|36.81|36.97|36.79|36.99|36.81|36.97|36.79|3
1735013010000|2024-12-24 04:03:30|36.98|36.8|36.99|36.81|36.99|36.81|36.98|36.8|2
1735013020000|2024-12-24 04:03:40|37|36.82|37.02|36.84|37.02|36.84|37|36.82|5
1735013040000|2024-12-24 04:04:00|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735013050000|2024-12-24 04:04:10|37.03|36.85|37.03|36.85|37.03|36.85|37.02|36.84|3
1735013070000|2024-12-24 04:04:30|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|2
1735013090000|2024-12-24 04:04:50|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735013100000|2024-12-24 04:05:00|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735013110000|2024-12-24 04:05:10|37.04|36.86|37.05|36.87|37.06|36.88|37.04|36.86|4
1735013120000|2024-12-24 04:05:20|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1735013130000|2024-12-24 04:05:30|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1735013140000|2024-12-24 04:05:40|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735013150000|2024-12-24 04:05:50|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735013170000|2024-12-24 04:06:10|37.04|36.86|37.06|36.88|37.06|36.88|37.04|36.86|5
1735013180000|2024-12-24 04:06:20|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735013200000|2024-12-24 04:06:40|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735013210000|2024-12-24 04:06:50|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735013220000|2024-12-24 04:07:00|37.01|36.83|36.99|36.81|37.01|36.83|36.99|36.81|3
1735013230000|2024-12-24 04:07:10|37|36.82|37.01|36.83|37.01|36.83|37|36.82|4
1735013320000|2024-12-24 04:08:40|37|36.82|37|36.82|37|36.82|37|36.82|1
1735013330000|2024-12-24 04:08:50|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735013340000|2024-12-24 04:09:00|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735013350000|2024-12-24 04:09:10|37|36.82|37|36.82|37|36.82|37|36.82|1
1735013380000|2024-12-24 04:09:40|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735013420000|2024-12-24 04:10:20|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1735013470000|2024-12-24 04:11:10|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1735013480000|2024-12-24 04:11:20|36.97|36.79|37.01|36.83|37.01|36.83|36.97|36.79|4
1735013490000|2024-12-24 04:11:30|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735013520000|2024-12-24 04:12:00|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735013530000|2024-12-24 04:12:10|37.02|36.84|37.05|36.87|37.05|36.87|37.02|36.84|3
1735013540000|2024-12-24 04:12:20|37.06|36.88|37.04|36.86|37.06|36.88|37.04|36.86|3
1735013560000|2024-12-24 04:12:40|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1735013580000|2024-12-24 04:13:00|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735013590000|2024-12-24 04:13:10|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735013600000|2024-12-24 04:13:20|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1735013620000|2024-12-24 04:13:40|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|6
1735013630000|2024-12-24 04:13:50|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1735013650000|2024-12-24 04:14:10|37.09|36.91|37.12|36.94|37.12|36.94|37.09|36.91|3
1735013670000|2024-12-24 04:14:30|37.13|36.95|37.14|36.96|37.14|36.96|37.13|36.95|2
1735013680000|2024-12-24 04:14:40|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1735013690000|2024-12-24 04:14:50|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735013710000|2024-12-24 04:15:10|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735013720000|2024-12-24 04:15:20|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735013730000|2024-12-24 04:15:30|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735013740000|2024-12-24 04:15:40|37.16|36.98|37.19|37.01|37.19|37.01|37.16|36.98|3
1735013750000|2024-12-24 04:15:50|37.18|37|37.18|37|37.18|37|37.18|37|1
1735013770000|2024-12-24 04:16:10|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735013780000|2024-12-24 04:16:20|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735013790000|2024-12-24 04:16:30|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735013800000|2024-12-24 04:16:40|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735013810000|2024-12-24 04:16:50|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735013820000|2024-12-24 04:17:00|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735013830000|2024-12-24 04:17:10|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1735013840000|2024-12-24 04:17:20|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1735013850000|2024-12-24 04:17:30|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735013860000|2024-12-24 04:17:40|37.28|37.1|37.3|37.12|37.3|37.12|37.28|37.1|3
1735013870000|2024-12-24 04:17:50|37.29|37.11|37.3|37.12|37.3|37.12|37.29|37.11|2
1735013880000|2024-12-24 04:18:00|37.31|37.13|37.33|37.15|37.33|37.15|37.31|37.13|5
1735013900000|2024-12-24 04:18:20|37.32|37.14|37.33|37.15|37.33|37.15|37.32|37.14|2
1735013910000|2024-12-24 04:18:30|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735013920000|2024-12-24 04:18:40|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735013940000|2024-12-24 04:19:00|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735013950000|2024-12-24 04:19:10|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735013970000|2024-12-24 04:19:30|37.3|37.12|37.29|37.11|37.3|37.12|37.29|37.11|2
1735013980000|2024-12-24 04:19:40|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735013990000|2024-12-24 04:19:50|37.27|37.09|37.25|37.07|37.27|37.09|37.25|37.07|5
1735014000000|2024-12-24 04:20:00|37.26|37.08|37.27|37.09|37.27|37.09|37.25|37.07|4
1735014010000|2024-12-24 04:20:10|37.26|37.08|37.28|37.1|37.28|37.1|37.26|37.08|3
1735014030000|2024-12-24 04:20:30|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735014040000|2024-12-24 04:20:40|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735014050000|2024-12-24 04:20:50|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735014090000|2024-12-24 04:21:30|37.32|37.14|37.35|37.17|37.35|37.17|37.32|37.14|4
1735014100000|2024-12-24 04:21:40|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735014110000|2024-12-24 04:21:50|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735014120000|2024-12-24 04:22:00|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735014140000|2024-12-24 04:22:20|37.35|37.17|37.35|37.17|37.35|37.17|37.34|37.16|5
1735014170000|2024-12-24 04:22:50|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735014180000|2024-12-24 04:23:00|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735014190000|2024-12-24 04:23:10|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735014210000|2024-12-24 04:23:30|37.33|37.15|37.31|37.13|37.33|37.15|37.31|37.13|3
1735014220000|2024-12-24 04:23:40|37.3|37.12|37.29|37.11|37.3|37.12|37.29|37.11|2
1735014230000|2024-12-24 04:23:50|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735014250000|2024-12-24 04:24:10|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|4
1735014260000|2024-12-24 04:24:20|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735014270000|2024-12-24 04:24:30|37.28|37.1|37.28|37.1|37.29|37.11|37.28|37.1|3
1735014280000|2024-12-24 04:24:40|37.29|37.11|37.27|37.09|37.29|37.11|37.27|37.09|5
1735014290000|2024-12-24 04:24:50|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|4
1735014300000|2024-12-24 04:25:00|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735014320000|2024-12-24 04:25:20|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735014330000|2024-12-24 04:25:30|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735014340000|2024-12-24 04:25:40|37.21|37.03|37.22|37.04|37.22|37.04|37.21|37.03|2
1735014370000|2024-12-24 04:26:10|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735014380000|2024-12-24 04:26:20|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735014400000|2024-12-24 04:26:40|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735014410000|2024-12-24 04:26:50|37.24|37.06|37.24|37.06|37.25|37.07|37.24|37.06|3
1735014420000|2024-12-24 04:27:00|37.25|37.07|37.28|37.1|37.28|37.1|37.25|37.07|5
1735014430000|2024-12-24 04:27:10|37.3|37.12|37.33|37.15|37.33|37.15|37.3|37.12|4
1735014440000|2024-12-24 04:27:20|37.32|37.14|37.33|37.15|37.33|37.15|37.32|37.14|2
1735014450000|2024-12-24 04:27:30|37.34|37.16|37.33|37.15|37.34|37.16|37.33|37.15|2
1735014460000|2024-12-24 04:27:40|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735014480000|2024-12-24 04:28:00|37.36|37.18|37.36|37.18|37.36|37.18|37.35|37.17|3
1735014490000|2024-12-24 04:28:10|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735014540000|2024-12-24 04:29:00|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735014560000|2024-12-24 04:29:20|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735014570000|2024-12-24 04:29:30|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735014590000|2024-12-24 04:29:50|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735014600000|2024-12-24 04:30:00|37.38|37.2|37.4|37.22|37.4|37.22|37.38|37.2|3
1735014640000|2024-12-24 04:30:40|37.39|37.21|37.4|37.22|37.4|37.22|37.39|37.21|2
1735014650000|2024-12-24 04:30:50|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735014660000|2024-12-24 04:31:00|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735014670000|2024-12-24 04:31:10|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735014680000|2024-12-24 04:31:20|37.38|37.2|37.39|37.21|37.39|37.21|37.38|37.2|2
1735014700000|2024-12-24 04:31:40|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735014710000|2024-12-24 04:31:50|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735014730000|2024-12-24 04:32:10|37.4|37.22|37.38|37.2|37.4|37.22|37.38|37.2|7
1735014740000|2024-12-24 04:32:20|37.37|37.19|37.35|37.17|37.37|37.19|37.35|37.17|2
1735014750000|2024-12-24 04:32:30|37.34|37.16|37.33|37.15|37.34|37.16|37.33|37.15|2
1735014760000|2024-12-24 04:32:40|37.34|37.16|37.34|37.16|37.34|37.16|37.33|37.15|3
1735014770000|2024-12-24 04:32:50|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735014780000|2024-12-24 04:33:00|37.34|37.16|37.33|37.15|37.34|37.16|37.33|37.15|2
1735014790000|2024-12-24 04:33:10|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735014800000|2024-12-24 04:33:20|37.29|37.11|37.29|37.11|37.3|37.12|37.29|37.11|3
1735014820000|2024-12-24 04:33:40|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735014830000|2024-12-24 04:33:50|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735014850000|2024-12-24 04:34:10|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735014870000|2024-12-24 04:34:30|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1735014880000|2024-12-24 04:34:40|37.23|37.05|37.23|37.05|37.24|37.06|37.23|37.05|3
1735014890000|2024-12-24 04:34:50|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735014900000|2024-12-24 04:35:00|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735014930000|2024-12-24 04:35:30|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735014940000|2024-12-24 04:35:40|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735014960000|2024-12-24 04:36:00|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735014980000|2024-12-24 04:36:20|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735014990000|2024-12-24 04:36:30|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735015000000|2024-12-24 04:36:40|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|4
1735015010000|2024-12-24 04:36:50|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|3
1735015030000|2024-12-24 04:37:10|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735015090000|2024-12-24 04:38:10|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735015100000|2024-12-24 04:38:20|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735015120000|2024-12-24 04:38:40|37.29|37.11|37.31|37.13|37.31|37.13|37.29|37.11|5
1735015130000|2024-12-24 04:38:50|37.3|37.12|37.29|37.11|37.32|37.14|37.27|37.09|10
1735015140000|2024-12-24 04:39:00|37.3|37.12|37.33|37.15|37.33|37.15|37.29|37.11|8
1735015150000|2024-12-24 04:39:10|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735015160000|2024-12-24 04:39:20|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735015170000|2024-12-24 04:39:30|37.29|37.11|37.27|37.09|37.29|37.11|37.26|37.08|4
1735015180000|2024-12-24 04:39:40|37.28|37.1|37.28|37.1|37.3|37.12|37.28|37.1|4
1735015190000|2024-12-24 04:39:50|37.27|37.09|37.28|37.1|37.28|37.1|37.27|37.09|4
1735015200000|2024-12-24 04:40:00|37.27|37.09|37.25|37.07|37.28|37.1|37.25|37.07|5
1735015210000|2024-12-24 04:40:10|37.26|37.08|37.26|37.08|37.27|37.09|37.26|37.08|3
1735015220000|2024-12-24 04:40:20|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735015240000|2024-12-24 04:40:40|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|4
1735015250000|2024-12-24 04:40:50|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735015260000|2024-12-24 04:41:00|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735015280000|2024-12-24 04:41:20|37.26|37.08|37.28|37.1|37.28|37.1|37.25|37.07|5
1735015290000|2024-12-24 04:41:30|37.29|37.11|37.27|37.09|37.29|37.11|37.27|37.09|3
1735015310000|2024-12-24 04:41:50|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|2
1735015320000|2024-12-24 04:42:00|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735015330000|2024-12-24 04:42:10|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735015340000|2024-12-24 04:42:20|37.3|37.12|37.29|37.11|37.3|37.12|37.29|37.11|2
1735015350000|2024-12-24 04:42:30|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735015360000|2024-12-24 04:42:40|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735015370000|2024-12-24 04:42:50|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735015380000|2024-12-24 04:43:00|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735015450000|2024-12-24 04:44:10|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735015500000|2024-12-24 04:45:00|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735015510000|2024-12-24 04:45:10|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|2
1735015520000|2024-12-24 04:45:20|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735015530000|2024-12-24 04:45:30|37.23|37.05|37.24|37.06|37.25|37.07|37.23|37.05|4
1735015540000|2024-12-24 04:45:40|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|5
1735015550000|2024-12-24 04:45:50|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735015560000|2024-12-24 04:46:00|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735015570000|2024-12-24 04:46:10|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735015580000|2024-12-24 04:46:20|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|2
1735015590000|2024-12-24 04:46:30|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735015600000|2024-12-24 04:46:40|37.23|37.05|37.22|37.04|37.23|37.05|37.22|37.04|2
1735015610000|2024-12-24 04:46:50|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1735015620000|2024-12-24 04:47:00|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1735015630000|2024-12-24 04:47:10|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|4
1735015640000|2024-12-24 04:47:20|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735015650000|2024-12-24 04:47:30|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1735015660000|2024-12-24 04:47:40|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735015680000|2024-12-24 04:48:00|37.22|37.04|37.22|37.04|37.23|37.05|37.22|37.04|3
1735015690000|2024-12-24 04:48:10|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735015710000|2024-12-24 04:48:30|37.23|37.05|37.21|37.03|37.23|37.05|37.21|37.03|4
1735015720000|2024-12-24 04:48:40|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735015730000|2024-12-24 04:48:50|37.2|37.02|37.21|37.03|37.21|37.03|37.2|37.02|2
1735015740000|2024-12-24 04:49:00|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735015750000|2024-12-24 04:49:10|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735015760000|2024-12-24 04:49:20|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735015770000|2024-12-24 04:49:30|37.19|37.01|37.16|36.98|37.19|37.01|37.16|36.98|3
1735015780000|2024-12-24 04:49:40|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735015790000|2024-12-24 04:49:50|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735015800000|2024-12-24 04:50:00|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735015810000|2024-12-24 04:50:10|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735015820000|2024-12-24 04:50:20|37.11|36.93|37.12|36.94|37.12|36.94|37.11|36.93|4
1735015830000|2024-12-24 04:50:30|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1735015840000|2024-12-24 04:50:40|37.14|36.96|37.17|36.99|37.17|36.99|37.14|36.96|4
1735015860000|2024-12-24 04:51:00|37.15|36.97|37.15|36.97|37.16|36.98|37.15|36.97|5
1735015870000|2024-12-24 04:51:10|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735015880000|2024-12-24 04:51:20|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735015890000|2024-12-24 04:51:30|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735015900000|2024-12-24 04:51:40|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735015910000|2024-12-24 04:51:50|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735015920000|2024-12-24 04:52:00|37.11|36.93|37.12|36.94|37.12|36.94|37.11|36.93|2
1735015930000|2024-12-24 04:52:10|37.11|36.93|37.1|36.92|37.11|36.93|37.1|36.92|2
1735015940000|2024-12-24 04:52:20|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1735015950000|2024-12-24 04:52:30|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735015960000|2024-12-24 04:52:40|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1735015970000|2024-12-24 04:52:50|37.1|36.92|37.1|36.92|37.1|36.92|37.09|36.91|3
1735015980000|2024-12-24 04:53:00|37.12|36.94|37.12|36.94|37.12|36.94|37.11|36.93|3
1735015990000|2024-12-24 04:53:10|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735016000000|2024-12-24 04:53:20|37.14|36.96|37.16|36.98|37.16|36.98|37.14|36.96|3
1735016010000|2024-12-24 04:53:30|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735016020000|2024-12-24 04:53:40|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1735016040000|2024-12-24 04:54:00|37.2|37.02|37.21|37.03|37.21|37.03|37.2|37.02|2
1735016050000|2024-12-24 04:54:10|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735016060000|2024-12-24 04:54:20|37.21|37.03|37.23|37.05|37.23|37.05|37.21|37.03|3
1735016070000|2024-12-24 04:54:30|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|2
1735016080000|2024-12-24 04:54:40|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735016120000|2024-12-24 04:55:20|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735016130000|2024-12-24 04:55:30|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735016140000|2024-12-24 04:55:40|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735016160000|2024-12-24 04:56:00|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735016170000|2024-12-24 04:56:10|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1735016180000|2024-12-24 04:56:20|37.28|37.1|37.3|37.12|37.3|37.12|37.28|37.1|3
1735016190000|2024-12-24 04:56:30|37.29|37.11|37.3|37.12|37.3|37.12|37.29|37.11|2
1735016200000|2024-12-24 04:56:40|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735016210000|2024-12-24 04:56:50|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735016220000|2024-12-24 04:57:00|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735016230000|2024-12-24 04:57:10|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|3
1735016250000|2024-12-24 04:57:30|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735016260000|2024-12-24 04:57:40|37.32|37.14|37.33|37.15|37.33|37.15|37.32|37.14|2
1735016270000|2024-12-24 04:57:50|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735016280000|2024-12-24 04:58:00|37.32|37.14|37.33|37.15|37.33|37.15|37.32|37.14|2
1735016290000|2024-12-24 04:58:10|37.32|37.14|37.32|37.14|37.33|37.15|37.32|37.14|3
1735016300000|2024-12-24 04:58:20|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735016320000|2024-12-24 04:58:40|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735016330000|2024-12-24 04:58:50|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735016340000|2024-12-24 04:59:00|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735016360000|2024-12-24 04:59:20|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735016370000|2024-12-24 04:59:30|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735016380000|2024-12-24 04:59:40|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735016400000|2024-12-24 05:00:00|37.32|37.14|37.36|37.18|37.36|37.18|37.32|37.14|4
1735016410000|2024-12-24 05:00:10|37.35|37.17|37.38|37.2|37.38|37.2|37.35|37.17|4
1735016420000|2024-12-24 05:00:20|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735016430000|2024-12-24 05:00:30|37.39|37.21|37.4|37.22|37.4|37.22|37.39|37.21|4
1735016440000|2024-12-24 05:00:40|37.39|37.21|37.39|37.21|37.4|37.22|37.39|37.21|5
1735016450000|2024-12-24 05:00:50|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735016460000|2024-12-24 05:01:00|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735016470000|2024-12-24 05:01:10|37.34|37.16|37.31|37.13|37.34|37.16|37.31|37.13|3
1735016480000|2024-12-24 05:01:20|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735016490000|2024-12-24 05:01:30|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|3
1735016500000|2024-12-24 05:01:40|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735016540000|2024-12-24 05:02:20|37.29|37.11|37.27|37.09|37.3|37.12|37.27|37.09|5
1735016560000|2024-12-24 05:02:40|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735016570000|2024-12-24 05:02:50|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735016590000|2024-12-24 05:03:10|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735016600000|2024-12-24 05:03:20|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735016610000|2024-12-24 05:03:30|37.28|37.1|37.26|37.08|37.28|37.1|37.26|37.08|2
1735016620000|2024-12-24 05:03:40|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735016630000|2024-12-24 05:03:50|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735016640000|2024-12-24 05:04:00|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735016650000|2024-12-24 05:04:10|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735016670000|2024-12-24 05:04:30|37.29|37.11|37.31|37.13|37.31|37.13|37.29|37.11|2
1735016690000|2024-12-24 05:04:50|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735016700000|2024-12-24 05:05:00|37.33|37.15|37.32|37.14|37.33|37.15|37.32|37.14|2
1735016710000|2024-12-24 05:05:10|37.33|37.15|37.33|37.15|37.33|37.15|37.32|37.14|3
1735016740000|2024-12-24 05:05:40|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735016750000|2024-12-24 05:05:50|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735016760000|2024-12-24 05:06:00|37.37|37.19|37.36|37.18|37.37|37.19|37.35|37.17|3
1735016770000|2024-12-24 05:06:10|37.37|37.19|37.35|37.17|37.37|37.19|37.35|37.17|3
1735016790000|2024-12-24 05:06:30|37.34|37.16|37.33|37.15|37.34|37.16|37.33|37.15|2
1735016810000|2024-12-24 05:06:50|37.35|37.17|37.36|37.18|37.36|37.18|37.35|37.17|2
1735016820000|2024-12-24 05:07:00|37.37|37.19|37.38|37.2|37.38|37.2|37.37|37.19|2
1735016840000|2024-12-24 05:07:20|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735016850000|2024-12-24 05:07:30|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735016880000|2024-12-24 05:08:00|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735016900000|2024-12-24 05:08:20|37.41|37.23|37.42|37.24|37.42|37.24|37.41|37.23|2
1735016920000|2024-12-24 05:08:40|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735016940000|2024-12-24 05:09:00|37.41|37.23|37.42|37.24|37.42|37.24|37.41|37.23|2
1735016960000|2024-12-24 05:09:20|37.43|37.25|37.43|37.25|37.43|37.25|37.42|37.24|3
1735016970000|2024-12-24 05:09:30|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735016980000|2024-12-24 05:09:40|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735016990000|2024-12-24 05:09:50|37.42|37.24|37.41|37.23|37.42|37.24|37.41|37.23|2
1735017000000|2024-12-24 05:10:00|37.4|37.22|37.41|37.23|37.41|37.23|37.4|37.22|2
1735017010000|2024-12-24 05:10:10|37.4|37.22|37.39|37.21|37.4|37.22|37.38|37.2|4
1735017020000|2024-12-24 05:10:20|37.4|37.22|37.42|37.24|37.42|37.24|37.4|37.22|3
1735017040000|2024-12-24 05:10:40|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735017060000|2024-12-24 05:11:00|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735017070000|2024-12-24 05:11:10|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735017080000|2024-12-24 05:11:20|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735017140000|2024-12-24 05:12:20|37.45|37.27|37.48|37.3|37.48|37.3|37.45|37.27|4
1735017150000|2024-12-24 05:12:30|37.49|37.31|37.52|37.34|37.52|37.34|37.49|37.31|4
1735017160000|2024-12-24 05:12:40|37.51|37.33|37.52|37.34|37.52|37.34|37.51|37.33|2
1735017170000|2024-12-24 05:12:50|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1735017280000|2024-12-24 05:14:40|37.55|37.37|37.56|37.38|37.56|37.38|37.55|37.37|2
1735017290000|2024-12-24 05:14:50|37.57|37.39|37.56|37.38|37.57|37.39|37.56|37.38|2
1735017300000|2024-12-24 05:15:00|37.57|37.39|37.57|37.39|37.57|37.39|37.57|37.39|1
1735017320000|2024-12-24 05:15:20|37.58|37.4|37.59|37.41|37.59|37.41|37.58|37.4|2
1735017350000|2024-12-24 05:15:50|37.6|37.42|37.6|37.42|37.62|37.44|37.6|37.42|4
1735017360000|2024-12-24 05:16:00|37.59|37.41|37.58|37.4|37.59|37.41|37.58|37.4|2
1735017370000|2024-12-24 05:16:10|37.57|37.39|37.57|37.39|37.57|37.39|37.56|37.38|5
1735017380000|2024-12-24 05:16:20|37.58|37.4|37.58|37.4|37.58|37.4|37.58|37.4|1
1735017390000|2024-12-24 05:16:30|37.59|37.41|37.58|37.4|37.59|37.41|37.58|37.4|2
1735017410000|2024-12-24 05:16:50|37.57|37.39|37.56|37.38|37.57|37.39|37.56|37.38|4
1735017420000|2024-12-24 05:17:00|37.55|37.37|37.56|37.38|37.56|37.38|37.55|37.37|2
1735017430000|2024-12-24 05:17:10|37.55|37.37|37.54|37.36|37.55|37.37|37.54|37.36|2
1735017440000|2024-12-24 05:17:20|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1735017450000|2024-12-24 05:17:30|37.51|37.33|37.48|37.3|37.51|37.33|37.48|37.3|3
1735017470000|2024-12-24 05:17:50|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735017480000|2024-12-24 05:18:00|37.48|37.3|37.46|37.28|37.48|37.3|37.46|37.28|3
1735017490000|2024-12-24 05:18:10|37.45|37.27|37.46|37.28|37.46|37.28|37.45|37.27|2
1735017510000|2024-12-24 05:18:30|37.47|37.29|37.48|37.3|37.48|37.3|37.47|37.29|2
1735017540000|2024-12-24 05:19:00|37.49|37.31|37.49|37.31|37.49|37.31|37.48|37.3|3
1735017550000|2024-12-24 05:19:10|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735017560000|2024-12-24 05:19:20|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735017570000|2024-12-24 05:19:30|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735017590000|2024-12-24 05:19:50|37.48|37.3|37.48|37.3|37.49|37.31|37.48|37.3|3
1735017600000|2024-12-24 05:20:00|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735017630000|2024-12-24 05:20:30|37.46|37.28|37.45|37.27|37.46|37.28|37.45|37.27|2
1735017640000|2024-12-24 05:20:40|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|6
1735017650000|2024-12-24 05:20:50|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735017670000|2024-12-24 05:21:10|37.44|37.26|37.43|37.25|37.45|37.27|37.43|37.25|4
1735017690000|2024-12-24 05:21:30|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735017700000|2024-12-24 05:21:40|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735017710000|2024-12-24 05:21:50|37.46|37.28|37.46|37.28|37.46|37.28|37.45|37.27|3
1735017740000|2024-12-24 05:22:20|37.48|37.3|37.49|37.31|37.49|37.31|37.48|37.3|2
1735017750000|2024-12-24 05:22:30|37.5|37.32|37.51|37.33|37.51|37.33|37.5|37.32|4
1735017760000|2024-12-24 05:22:40|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735017770000|2024-12-24 05:22:50|37.51|37.33|37.52|37.34|37.52|37.34|37.51|37.33|4
1735017790000|2024-12-24 05:23:10|37.51|37.33|37.5|37.32|37.51|37.33|37.49|37.31|6
1735017800000|2024-12-24 05:23:20|37.49|37.31|37.5|37.32|37.5|37.32|37.49|37.31|2
1735017810000|2024-12-24 05:23:30|37.51|37.33|37.51|37.33|37.51|37.33|37.5|37.32|3
1735017820000|2024-12-24 05:23:40|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735017830000|2024-12-24 05:23:50|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735017840000|2024-12-24 05:24:00|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735017850000|2024-12-24 05:24:10|37.49|37.31|37.51|37.33|37.51|37.33|37.49|37.31|3
1735017860000|2024-12-24 05:24:20|37.5|37.32|37.51|37.33|37.51|37.33|37.5|37.32|2
1735017870000|2024-12-24 05:24:30|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735017880000|2024-12-24 05:24:40|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735017890000|2024-12-24 05:24:50|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735017900000|2024-12-24 05:25:00|37.51|37.33|37.5|37.32|37.51|37.33|37.5|37.32|2
1735017910000|2024-12-24 05:25:10|37.49|37.31|37.5|37.32|37.5|37.32|37.49|37.31|4
1735017930000|2024-12-24 05:25:30|37.51|37.33|37.52|37.34|37.52|37.34|37.51|37.33|2
1735017940000|2024-12-24 05:25:40|37.53|37.35|37.54|37.36|37.54|37.36|37.53|37.35|2
1735017950000|2024-12-24 05:25:50|37.55|37.37|37.54|37.36|37.55|37.37|37.54|37.36|2
1735017960000|2024-12-24 05:26:00|37.53|37.35|37.54|37.36|37.54|37.36|37.53|37.35|2
1735017970000|2024-12-24 05:26:10|37.53|37.35|37.5|37.32|37.53|37.35|37.5|37.32|3
1735017980000|2024-12-24 05:26:20|37.49|37.31|37.49|37.31|37.5|37.32|37.49|37.31|3
1735017990000|2024-12-24 05:26:30|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735018030000|2024-12-24 05:27:10|37.49|37.31|37.49|37.31|37.5|37.32|37.49|37.31|3
1735018060000|2024-12-24 05:27:40|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735018070000|2024-12-24 05:27:50|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735018080000|2024-12-24 05:28:00|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735018100000|2024-12-24 05:28:20|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735018110000|2024-12-24 05:28:30|37.48|37.3|37.49|37.31|37.49|37.31|37.48|37.3|4
1735018130000|2024-12-24 05:28:50|37.48|37.3|37.48|37.3|37.49|37.31|37.48|37.3|3
1735018140000|2024-12-24 05:29:00|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1735018150000|2024-12-24 05:29:10|37.49|37.31|37.49|37.31|37.49|37.31|37.48|37.3|3
1735018160000|2024-12-24 05:29:20|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735018170000|2024-12-24 05:29:30|37.49|37.31|37.49|37.31|37.5|37.32|37.49|37.31|3
1735018190000|2024-12-24 05:29:50|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735018210000|2024-12-24 05:30:10|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735018220000|2024-12-24 05:30:20|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735018230000|2024-12-24 05:30:30|37.51|37.33|37.55|37.37|37.55|37.37|37.51|37.33|4
1735018240000|2024-12-24 05:30:40|37.56|37.38|37.57|37.39|37.57|37.39|37.56|37.38|2
1735018250000|2024-12-24 05:30:50|37.56|37.38|37.57|37.39|37.58|37.4|37.56|37.38|4
1735018260000|2024-12-24 05:31:00|37.58|37.4|37.56|37.38|37.58|37.4|37.56|37.38|3
1735018280000|2024-12-24 05:31:20|37.55|37.37|37.53|37.35|37.55|37.37|37.52|37.34|4
1735018290000|2024-12-24 05:31:30|37.52|37.34|37.53|37.35|37.53|37.35|37.52|37.34|2
1735018300000|2024-12-24 05:31:40|37.54|37.36|37.54|37.36|37.54|37.36|37.53|37.35|3
1735018320000|2024-12-24 05:32:00|37.53|37.35|37.51|37.33|37.53|37.35|37.51|37.33|3
1735018330000|2024-12-24 05:32:10|37.52|37.34|37.53|37.35|37.53|37.35|37.52|37.34|2
1735018340000|2024-12-24 05:32:20|37.52|37.34|37.52|37.34|37.53|37.35|37.51|37.33|5
1735018350000|2024-12-24 05:32:30|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735018360000|2024-12-24 05:32:40|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735018380000|2024-12-24 05:33:00|37.51|37.33|37.5|37.32|37.51|37.33|37.5|37.32|2
1735018420000|2024-12-24 05:33:40|37.51|37.33|37.53|37.35|37.53|37.35|37.51|37.33|3
1735018430000|2024-12-24 05:33:50|37.54|37.36|37.57|37.39|37.57|37.39|37.54|37.36|4
1735018440000|2024-12-24 05:34:00|37.58|37.4|37.58|37.4|37.58|37.4|37.58|37.4|1
1735018450000|2024-12-24 05:34:10|37.59|37.41|37.59|37.41|37.59|37.41|37.59|37.41|1
1735018460000|2024-12-24 05:34:20|37.58|37.4|37.59|37.41|37.59|37.41|37.58|37.4|2
1735018470000|2024-12-24 05:34:30|37.58|37.4|37.57|37.39|37.58|37.4|37.57|37.39|2
1735018480000|2024-12-24 05:34:40|37.56|37.38|37.54|37.36|37.56|37.38|37.54|37.36|3
1735018490000|2024-12-24 05:34:50|37.53|37.35|37.51|37.33|37.53|37.35|37.51|37.33|3
1735018500000|2024-12-24 05:35:00|37.5|37.32|37.51|37.33|37.51|37.33|37.5|37.32|2
1735018510000|2024-12-24 05:35:10|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735018530000|2024-12-24 05:35:30|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735018540000|2024-12-24 05:35:40|37.45|37.27|37.44|37.26|37.45|37.27|37.44|37.26|2
1735018550000|2024-12-24 05:35:50|37.42|37.24|37.43|37.25|37.44|37.26|37.42|37.24|3
1735018560000|2024-12-24 05:36:00|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735018570000|2024-12-24 05:36:10|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|2
1735018580000|2024-12-24 05:36:20|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|2
1735018610000|2024-12-24 05:36:50|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735018620000|2024-12-24 05:37:00|37.42|37.24|37.41|37.23|37.42|37.24|37.41|37.23|2
1735018630000|2024-12-24 05:37:10|37.42|37.24|37.41|37.23|37.42|37.24|37.4|37.22|4
1735018640000|2024-12-24 05:37:20|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735018650000|2024-12-24 05:37:30|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735018660000|2024-12-24 05:37:40|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|2
1735018670000|2024-12-24 05:37:50|37.4|37.22|37.4|37.22|37.4|37.22|37.39|37.21|3
1735018680000|2024-12-24 05:38:00|37.41|37.23|37.41|37.23|37.42|37.24|37.4|37.22|5
1735018690000|2024-12-24 05:38:10|37.4|37.22|37.4|37.22|37.41|37.23|37.4|37.22|3
1735018700000|2024-12-24 05:38:20|37.41|37.23|37.44|37.26|37.45|37.27|37.4|37.22|8
1735018710000|2024-12-24 05:38:30|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735018720000|2024-12-24 05:38:40|37.44|37.26|37.44|37.26|37.45|37.27|37.44|37.26|3
1735018730000|2024-12-24 05:38:50|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735018740000|2024-12-24 05:39:00|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735018750000|2024-12-24 05:39:10|37.42|37.24|37.43|37.25|37.43|37.25|37.42|37.24|2
1735018760000|2024-12-24 05:39:20|37.42|37.24|37.4|37.22|37.42|37.24|37.4|37.22|3
1735018770000|2024-12-24 05:39:30|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735018780000|2024-12-24 05:39:40|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735018790000|2024-12-24 05:39:50|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|2
1735018800000|2024-12-24 05:40:00|37.39|37.21|37.39|37.21|37.39|37.21|37.38|37.2|3
1735018810000|2024-12-24 05:40:10|37.38|37.2|37.39|37.21|37.39|37.21|37.38|37.2|4
1735018820000|2024-12-24 05:40:20|37.41|37.23|37.39|37.21|37.41|37.23|37.39|37.21|2
1735018830000|2024-12-24 05:40:30|37.41|37.23|37.42|37.24|37.43|37.25|37.41|37.23|4
1735018840000|2024-12-24 05:40:40|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735018860000|2024-12-24 05:41:00|37.42|37.24|37.41|37.23|37.43|37.25|37.41|37.23|4
1735018870000|2024-12-24 05:41:10|37.42|37.24|37.41|37.23|37.42|37.24|37.41|37.23|2
1735018890000|2024-12-24 05:41:30|37.42|37.24|37.41|37.23|37.43|37.25|37.41|37.23|4
1735018900000|2024-12-24 05:41:40|37.4|37.22|37.41|37.23|37.41|37.23|37.4|37.22|2
1735018910000|2024-12-24 05:41:50|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735018920000|2024-12-24 05:42:00|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735018940000|2024-12-24 05:42:20|37.4|37.22|37.41|37.23|37.41|37.23|37.4|37.22|2
1735018990000|2024-12-24 05:43:10|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|2
1735019000000|2024-12-24 05:43:20|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735019020000|2024-12-24 05:43:40|37.47|37.29|37.45|37.27|37.47|37.29|37.45|37.27|3
1735019030000|2024-12-24 05:43:50|37.44|37.26|37.44|37.26|37.44|37.26|37.43|37.25|3
1735019040000|2024-12-24 05:44:00|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735019050000|2024-12-24 05:44:10|37.44|37.26|37.43|37.25|37.44|37.26|37.43|37.25|2
1735019060000|2024-12-24 05:44:20|37.41|37.23|37.42|37.24|37.42|37.24|37.41|37.23|2
1735019070000|2024-12-24 05:44:30|37.43|37.25|37.43|37.25|37.44|37.26|37.43|37.25|3
1735019080000|2024-12-24 05:44:40|37.44|37.26|37.42|37.24|37.44|37.26|37.42|37.24|3
1735019100000|2024-12-24 05:45:00|37.43|37.25|37.41|37.23|37.43|37.25|37.41|37.23|5
1735019110000|2024-12-24 05:45:10|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735019120000|2024-12-24 05:45:20|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|2
1735019130000|2024-12-24 05:45:30|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735019150000|2024-12-24 05:45:50|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735019160000|2024-12-24 05:46:00|37.44|37.26|37.43|37.25|37.44|37.26|37.43|37.25|2
1735019170000|2024-12-24 05:46:10|37.44|37.26|37.43|37.25|37.45|37.27|37.43|37.25|4
1735019180000|2024-12-24 05:46:20|37.44|37.26|37.45|37.27|37.45|37.27|37.44|37.26|2
1735019190000|2024-12-24 05:46:30|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|2
1735019230000|2024-12-24 05:47:10|37.48|37.3|37.48|37.3|37.49|37.31|37.48|37.3|3
1735019240000|2024-12-24 05:47:20|37.49|37.31|37.47|37.29|37.49|37.31|37.46|37.28|5
1735019250000|2024-12-24 05:47:30|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735019260000|2024-12-24 05:47:40|37.47|37.29|37.46|37.28|37.47|37.29|37.46|37.28|2
1735019270000|2024-12-24 05:47:50|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735019280000|2024-12-24 05:48:00|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|2
1735019290000|2024-12-24 05:48:10|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|2
1735019330000|2024-12-24 05:48:50|37.49|37.31|37.49|37.31|37.5|37.32|37.49|37.31|3
1735019340000|2024-12-24 05:49:00|37.48|37.3|37.47|37.29|37.48|37.3|37.47|37.29|2
1735019350000|2024-12-24 05:49:10|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735019360000|2024-12-24 05:49:20|37.47|37.29|37.47|37.29|37.47|37.29|37.46|37.28|3
1735019370000|2024-12-24 05:49:30|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|2
1735019380000|2024-12-24 05:49:40|37.46|37.28|37.46|37.28|37.46|37.28|37.45|37.27|3
1735019390000|2024-12-24 05:49:50|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735019400000|2024-12-24 05:50:00|37.46|37.28|37.45|37.27|37.46|37.28|37.45|37.27|2
1735019410000|2024-12-24 05:50:10|37.46|37.28|37.44|37.26|37.46|37.28|37.44|37.26|3
1735019420000|2024-12-24 05:50:20|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|4
1735019430000|2024-12-24 05:50:30|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735019440000|2024-12-24 05:50:40|37.43|37.25|37.43|37.25|37.43|37.25|37.42|37.24|3
1735019450000|2024-12-24 05:50:50|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735019460000|2024-12-24 05:51:00|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735019470000|2024-12-24 05:51:10|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|2
1735019480000|2024-12-24 05:51:20|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735019500000|2024-12-24 05:51:40|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|4
1735019510000|2024-12-24 05:51:50|37.4|37.22|37.41|37.23|37.41|37.23|37.39|37.21|4
1735019520000|2024-12-24 05:52:00|37.42|37.24|37.4|37.22|37.42|37.24|37.4|37.22|3
1735019540000|2024-12-24 05:52:20|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735019550000|2024-12-24 05:52:30|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735019560000|2024-12-24 05:52:40|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|2
1735019570000|2024-12-24 05:52:50|37.41|37.23|37.41|37.23|37.41|37.23|37.4|37.22|3
1735019580000|2024-12-24 05:53:00|37.4|37.22|37.4|37.22|37.41|37.23|37.4|37.22|3
1735019600000|2024-12-24 05:53:20|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|2
1735019610000|2024-12-24 05:53:30|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735019620000|2024-12-24 05:53:40|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735019640000|2024-12-24 05:54:00|37.39|37.21|37.38|37.2|37.4|37.22|37.38|37.2|4
1735019670000|2024-12-24 05:54:30|37.39|37.21|37.39|37.21|37.39|37.21|37.38|37.2|3
1735019680000|2024-12-24 05:54:40|37.38|37.2|37.37|37.19|37.38|37.2|37.37|37.19|2
1735019690000|2024-12-24 05:54:50|37.38|37.2|37.38|37.2|37.38|37.2|37.37|37.19|3
1735019700000|2024-12-24 05:55:00|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|2
1735019730000|2024-12-24 05:55:30|37.39|37.21|37.41|37.23|37.41|37.23|37.39|37.21|3
1735019740000|2024-12-24 05:55:40|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735019750000|2024-12-24 05:55:50|37.41|37.23|37.41|37.23|37.42|37.24|37.41|37.23|3
1735019760000|2024-12-24 05:56:00|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735019770000|2024-12-24 05:56:10|37.39|37.21|37.39|37.21|37.4|37.22|37.39|37.21|3
1735019780000|2024-12-24 05:56:20|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735019790000|2024-12-24 05:56:30|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735019800000|2024-12-24 05:56:40|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|2
1735019830000|2024-12-24 05:57:10|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735019850000|2024-12-24 05:57:30|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735019860000|2024-12-24 05:57:40|37.41|37.23|37.41|37.23|37.41|37.23|37.4|37.22|3
1735019880000|2024-12-24 05:58:00|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735019910000|2024-12-24 05:58:30|37.41|37.23|37.42|37.24|37.42|37.24|37.41|37.23|2
1735019940000|2024-12-24 05:59:00|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735019950000|2024-12-24 05:59:10|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735019960000|2024-12-24 05:59:20|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735019980000|2024-12-24 05:59:40|37.42|37.24|37.42|37.24|37.42|37.24|37.41|37.23|3
1735020000000|2024-12-24 06:00:00|37.41|37.23|37.4|37.22|37.42|37.24|37.4|37.22|4
1735020010000|2024-12-24 06:00:10|37.39|37.21|37.4|37.22|37.4|37.22|37.39|37.21|2
1735020020000|2024-12-24 06:00:20|37.41|37.23|37.42|37.24|37.42|37.24|37.41|37.23|2
1735020030000|2024-12-24 06:00:30|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|2
1735020070000|2024-12-24 06:01:10|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735020080000|2024-12-24 06:01:20|37.44|37.26|37.43|37.25|37.44|37.26|37.43|37.25|2
1735020090000|2024-12-24 06:01:30|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735020110000|2024-12-24 06:01:50|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735020120000|2024-12-24 06:02:00|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735020150000|2024-12-24 06:02:30|37.45|37.27|37.46|37.28|37.46|37.28|37.45|37.27|2
1735020170000|2024-12-24 06:02:50|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735020180000|2024-12-24 06:03:00|37.44|37.26|37.42|37.24|37.44|37.26|37.42|37.24|2
1735020200000|2024-12-24 06:03:20|37.41|37.23|37.38|37.2|37.41|37.23|37.38|37.2|4
1735020210000|2024-12-24 06:03:30|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|2
1735020230000|2024-12-24 06:03:50|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735020260000|2024-12-24 06:04:20|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735020270000|2024-12-24 06:04:30|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735020310000|2024-12-24 06:05:10|37.39|37.21|37.39|37.21|37.39|37.21|37.38|37.2|3
1735020320000|2024-12-24 06:05:20|37.38|37.2|37.38|37.2|37.39|37.21|37.38|37.2|3
1735020340000|2024-12-24 06:05:40|37.37|37.19|37.38|37.2|37.38|37.2|37.37|37.19|2
1735020360000|2024-12-24 06:06:00|37.37|37.19|37.37|37.19|37.38|37.2|37.37|37.19|3
1735020440000|2024-12-24 06:07:20|37.36|37.18|37.32|37.14|37.36|37.18|37.32|37.14|4
1735020450000|2024-12-24 06:07:30|37.31|37.13|37.29|37.11|37.32|37.14|37.29|37.11|5
1735020490000|2024-12-24 06:08:10|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735020500000|2024-12-24 06:08:20|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735020510000|2024-12-24 06:08:30|37.26|37.08|37.24|37.06|37.26|37.08|37.24|37.06|2
1735020520000|2024-12-24 06:08:40|37.23|37.05|37.23|37.05|37.23|37.05|37.22|37.04|3
1735020530000|2024-12-24 06:08:50|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735020550000|2024-12-24 06:09:10|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735020570000|2024-12-24 06:09:30|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735020610000|2024-12-24 06:10:10|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735020630000|2024-12-24 06:10:30|37.27|37.09|37.28|37.1|37.28|37.1|37.27|37.09|2
1735020640000|2024-12-24 06:10:40|37.29|37.11|37.29|37.11|37.29|37.11|37.28|37.1|3
1735020650000|2024-12-24 06:10:50|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735020660000|2024-12-24 06:11:00|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735020670000|2024-12-24 06:11:10|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735020680000|2024-12-24 06:11:20|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|4
1735020690000|2024-12-24 06:11:30|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735020710000|2024-12-24 06:11:50|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735020720000|2024-12-24 06:12:00|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735020730000|2024-12-24 06:12:10|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735020750000|2024-12-24 06:12:30|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735020760000|2024-12-24 06:12:40|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735020770000|2024-12-24 06:12:50|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735020780000|2024-12-24 06:13:00|37.24|37.06|37.21|37.03|37.24|37.06|37.21|37.03|4
1735020790000|2024-12-24 06:13:10|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735020850000|2024-12-24 06:14:10|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|2
1735020860000|2024-12-24 06:14:20|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|2
1735020870000|2024-12-24 06:14:30|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735020880000|2024-12-24 06:14:40|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735020900000|2024-12-24 06:15:00|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735020910000|2024-12-24 06:15:10|37.24|37.06|37.26|37.08|37.26|37.08|37.24|37.06|3
1735020920000|2024-12-24 06:15:20|37.27|37.09|37.25|37.07|37.27|37.09|37.25|37.07|3
1735020930000|2024-12-24 06:15:30|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|4
1735020940000|2024-12-24 06:15:40|37.24|37.06|37.23|37.05|37.24|37.06|37.22|37.04|4
1735020950000|2024-12-24 06:15:50|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735020960000|2024-12-24 06:16:00|37.23|37.05|37.2|37.02|37.23|37.05|37.2|37.02|4
1735020980000|2024-12-24 06:16:20|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|4
1735020990000|2024-12-24 06:16:30|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735021000000|2024-12-24 06:16:40|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735021010000|2024-12-24 06:16:50|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735021030000|2024-12-24 06:17:10|37.24|37.06|37.22|37.04|37.24|37.06|37.22|37.04|3
1735021050000|2024-12-24 06:17:30|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|2
1735021070000|2024-12-24 06:17:50|37.19|37.01|37.19|37.01|37.2|37.02|37.19|37.01|3
1735021080000|2024-12-24 06:18:00|37.17|36.99|37.15|36.97|37.17|36.99|37.15|36.97|3
1735021090000|2024-12-24 06:18:10|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735021100000|2024-12-24 06:18:20|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|2
1735021110000|2024-12-24 06:18:30|37.15|36.97|37.14|36.96|37.15|36.97|37.13|36.95|4
1735021120000|2024-12-24 06:18:40|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735021130000|2024-12-24 06:18:50|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735021140000|2024-12-24 06:19:00|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|2
1735021160000|2024-12-24 06:19:20|37.14|36.96|37.15|36.97|37.15|36.97|37.13|36.95|4
1735021170000|2024-12-24 06:19:30|37.16|36.98|37.17|36.99|37.18|37|37.16|36.98|4
1735021180000|2024-12-24 06:19:40|37.16|36.98|37.16|36.98|37.17|36.99|37.16|36.98|5
1735021190000|2024-12-24 06:19:50|37.17|36.99|37.17|36.99|37.19|37.01|37.17|36.99|3
1735021200000|2024-12-24 06:20:00|37.19|37.01|37.21|37.03|37.21|37.03|37.19|37.01|3
1735021210000|2024-12-24 06:20:10|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735021220000|2024-12-24 06:20:20|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1735021230000|2024-12-24 06:20:30|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|3
1735021240000|2024-12-24 06:20:40|37.24|37.06|37.23|37.05|37.24|37.06|37.22|37.04|6
1735021260000|2024-12-24 06:21:00|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735021280000|2024-12-24 06:21:20|37.2|37.02|37.18|37|37.2|37.02|37.18|37|3
1735021290000|2024-12-24 06:21:30|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735021320000|2024-12-24 06:22:00|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735021330000|2024-12-24 06:22:10|37.16|36.98|37.16|36.98|37.17|36.99|37.15|36.97|5
1735021340000|2024-12-24 06:22:20|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|2
1735021350000|2024-12-24 06:22:30|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|4
1735021370000|2024-12-24 06:22:50|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|3
1735021380000|2024-12-24 06:23:00|37.16|36.98|37.16|36.98|37.17|36.99|37.16|36.98|3
1735021390000|2024-12-24 06:23:10|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|2
1735021400000|2024-12-24 06:23:20|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|3
1735021420000|2024-12-24 06:23:40|37.19|37.01|37.21|37.03|37.21|37.03|37.19|37.01|3
1735021430000|2024-12-24 06:23:50|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735021440000|2024-12-24 06:24:00|37.19|37.01|37.17|36.99|37.19|37.01|37.17|36.99|5
1735021450000|2024-12-24 06:24:10|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735021490000|2024-12-24 06:24:50|37.18|37|37.18|37|37.18|37|37.17|36.99|3
1735021500000|2024-12-24 06:25:00|37.19|37.01|37.2|37.02|37.2|37.02|37.19|37.01|2
1735021510000|2024-12-24 06:25:10|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735021530000|2024-12-24 06:25:30|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735021560000|2024-12-24 06:26:00|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735021570000|2024-12-24 06:26:10|37.19|37.01|37.16|36.98|37.19|37.01|37.16|36.98|3
1735021580000|2024-12-24 06:26:20|37.17|36.99|37.18|37|37.18|37|37.17|36.99|2
1735021590000|2024-12-24 06:26:30|37.17|36.99|37.17|36.99|37.17|36.99|37.15|36.97|6
1735021600000|2024-12-24 06:26:40|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735021620000|2024-12-24 06:27:00|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735021630000|2024-12-24 06:27:10|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735021640000|2024-12-24 06:27:20|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|2
1735021680000|2024-12-24 06:28:00|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|2
1735021690000|2024-12-24 06:28:10|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|2
1735021700000|2024-12-24 06:28:20|37.17|36.99|37.18|37|37.18|37|37.17|36.99|2
1735021720000|2024-12-24 06:28:40|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|3
1735021740000|2024-12-24 06:29:00|37.16|36.98|37.14|36.96|37.16|36.98|37.14|36.96|3
1735021750000|2024-12-24 06:29:10|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735021760000|2024-12-24 06:29:20|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|2
1735021780000|2024-12-24 06:29:40|37.15|36.97|37.17|36.99|37.17|36.99|37.15|36.97|3
1735021790000|2024-12-24 06:29:50|37.18|37|37.18|37|37.18|37|37.18|37|1
1735021800000|2024-12-24 06:30:00|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|3
1735021810000|2024-12-24 06:30:10|37.16|36.98|37.15|36.97|37.16|36.98|37.15|36.97|2
1735021820000|2024-12-24 06:30:20|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735021830000|2024-12-24 06:30:30|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735021850000|2024-12-24 06:30:50|37.16|36.98|37.16|36.98|37.16|36.98|37.15|36.97|3
1735021860000|2024-12-24 06:31:00|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|3
1735021870000|2024-12-24 06:31:10|37.18|37|37.16|36.98|37.18|37|37.16|36.98|5
1735021880000|2024-12-24 06:31:20|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735021890000|2024-12-24 06:31:30|37.14|36.96|37.14|36.96|37.15|36.97|37.14|36.96|3
1735021900000|2024-12-24 06:31:40|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1735021910000|2024-12-24 06:31:50|37.11|36.93|37.12|36.94|37.12|36.94|37.11|36.93|2
1735021930000|2024-12-24 06:32:10|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735021940000|2024-12-24 06:32:20|37.09|36.91|37.1|36.92|37.1|36.92|37.08|36.9|4
1735021950000|2024-12-24 06:32:30|37.11|36.93|37.1|36.92|37.11|36.93|37.1|36.92|2
1735021960000|2024-12-24 06:32:40|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735021980000|2024-12-24 06:33:00|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1735021990000|2024-12-24 06:33:10|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1735022010000|2024-12-24 06:33:30|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735022030000|2024-12-24 06:33:50|37.04|36.86|37.02|36.84|37.04|36.86|37.02|36.84|3
1735022050000|2024-12-24 06:34:10|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735022060000|2024-12-24 06:34:20|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735022070000|2024-12-24 06:34:30|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735022080000|2024-12-24 06:34:40|37.01|36.83|37.01|36.83|37.02|36.84|37.01|36.83|3
1735022090000|2024-12-24 06:34:50|37|36.82|37.01|36.83|37.01|36.83|37|36.82|2
1735022100000|2024-12-24 06:35:00|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735022110000|2024-12-24 06:35:10|37.04|36.86|37.02|36.84|37.04|36.86|37.02|36.84|5
1735022120000|2024-12-24 06:35:20|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735022140000|2024-12-24 06:35:40|37|36.82|37|36.82|37|36.82|37|36.82|1
1735022150000|2024-12-24 06:35:50|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735022190000|2024-12-24 06:36:30|37|36.82|37|36.82|37|36.82|37|36.82|1
1735022210000|2024-12-24 06:36:50|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735022220000|2024-12-24 06:37:00|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735022230000|2024-12-24 06:37:10|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735022270000|2024-12-24 06:37:50|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735022280000|2024-12-24 06:38:00|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735022300000|2024-12-24 06:38:20|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735022310000|2024-12-24 06:38:30|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735022320000|2024-12-24 06:38:40|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735022340000|2024-12-24 06:39:00|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735022370000|2024-12-24 06:39:30|37|36.82|37|36.82|37|36.82|37|36.82|1
1735022400000|2024-12-24 06:40:00|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735022410000|2024-12-24 06:40:10|36.97|36.79|36.95|36.77|36.97|36.79|36.95|36.77|3
1735022420000|2024-12-24 06:40:20|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735022430000|2024-12-24 06:40:30|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1735022440000|2024-12-24 06:40:40|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1735022450000|2024-12-24 06:40:50|36.97|36.79|36.99|36.81|36.99|36.81|36.97|36.79|3
1735022460000|2024-12-24 06:41:00|37|36.82|36.99|36.81|37|36.82|36.99|36.81|4
1735022470000|2024-12-24 06:41:10|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735022500000|2024-12-24 06:41:40|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|2
1735022510000|2024-12-24 06:41:50|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|2
1735022530000|2024-12-24 06:42:10|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735022540000|2024-12-24 06:42:20|36.96|36.78|36.96|36.78|36.97|36.79|36.96|36.78|3
1735022550000|2024-12-24 06:42:30|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1735022560000|2024-12-24 06:42:40|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735022580000|2024-12-24 06:43:00|36.98|36.8|36.98|36.8|36.99|36.81|36.98|36.8|3
1735022590000|2024-12-24 06:43:10|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|2
1735022600000|2024-12-24 06:43:20|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|2
1735022610000|2024-12-24 06:43:30|37|36.82|37|36.82|37|36.82|37|36.82|1
1735022630000|2024-12-24 06:43:50|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735022640000|2024-12-24 06:44:00|37|36.82|37|36.82|37.01|36.83|37|36.82|3
1735022650000|2024-12-24 06:44:10|36.99|36.81|37|36.82|37|36.82|36.99|36.81|4
1735022680000|2024-12-24 06:44:40|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735022700000|2024-12-24 06:45:00|37.02|36.84|37|36.82|37.02|36.84|37|36.82|3
1735022710000|2024-12-24 06:45:10|37.01|36.83|36.99|36.81|37.01|36.83|36.99|36.81|3
1735022720000|2024-12-24 06:45:20|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735022730000|2024-12-24 06:45:30|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735022740000|2024-12-24 06:45:40|37|36.82|37.02|36.84|37.02|36.84|37|36.82|2
1735022750000|2024-12-24 06:45:50|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1735022770000|2024-12-24 06:46:10|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735022780000|2024-12-24 06:46:20|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735022800000|2024-12-24 06:46:40|37.08|36.9|37.11|36.93|37.11|36.93|37.08|36.9|3
1735022810000|2024-12-24 06:46:50|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1735022830000|2024-12-24 06:47:10|37.1|36.92|37.1|36.92|37.11|36.93|37.09|36.91|5
1735022840000|2024-12-24 06:47:20|37.12|36.94|37.11|36.93|37.12|36.94|37.1|36.92|3
1735022850000|2024-12-24 06:47:30|37.12|36.94|37.12|36.94|37.13|36.95|37.12|36.94|3
1735022860000|2024-12-24 06:47:40|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735022870000|2024-12-24 06:47:50|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735022880000|2024-12-24 06:48:00|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735022890000|2024-12-24 06:48:10|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735022920000|2024-12-24 06:48:40|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735022930000|2024-12-24 06:48:50|37.13|36.95|37.13|36.95|37.13|36.95|37.12|36.94|3
1735022940000|2024-12-24 06:49:00|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735022960000|2024-12-24 06:49:20|37.11|36.93|37.1|36.92|37.11|36.93|37.1|36.92|2
1735022970000|2024-12-24 06:49:30|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735022980000|2024-12-24 06:49:40|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735022990000|2024-12-24 06:49:50|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735023000000|2024-12-24 06:50:00|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|4
1735023010000|2024-12-24 06:50:10|37.08|36.9|37.08|36.9|37.09|36.91|37.08|36.9|3
1735023020000|2024-12-24 06:50:20|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735023030000|2024-12-24 06:50:30|37.08|36.9|37.06|36.88|37.08|36.9|37.06|36.88|3
1735023040000|2024-12-24 06:50:40|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735023050000|2024-12-24 06:50:50|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|3
1735023060000|2024-12-24 06:51:00|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735023070000|2024-12-24 06:51:10|37.04|36.86|37.02|36.84|37.04|36.86|37.02|36.84|2
1735023080000|2024-12-24 06:51:20|37.03|36.85|37.03|36.85|37.03|36.85|37.02|36.84|3
1735023090000|2024-12-24 06:51:30|37.02|36.84|37.02|36.84|37.03|36.85|37.02|36.84|3
1735023100000|2024-12-24 06:51:40|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735023120000|2024-12-24 06:52:00|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|2
1735023130000|2024-12-24 06:52:10|36.99|36.81|37|36.82|37|36.82|36.99|36.81|2
1735023140000|2024-12-24 06:52:20|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735023160000|2024-12-24 06:52:40|36.99|36.81|36.99|36.81|36.99|36.81|36.98|36.8|3
1735023180000|2024-12-24 06:53:00|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735023190000|2024-12-24 06:53:10|36.97|36.79|36.98|36.8|36.98|36.8|36.97|36.79|2
1735023200000|2024-12-24 06:53:20|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735023210000|2024-12-24 06:53:30|36.98|36.8|36.97|36.79|36.98|36.8|36.97|36.79|2
1735023220000|2024-12-24 06:53:40|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|2
1735023240000|2024-12-24 06:54:00|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735023270000|2024-12-24 06:54:30|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735023290000|2024-12-24 06:54:50|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1735023310000|2024-12-24 06:55:10|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|2
1735023320000|2024-12-24 06:55:20|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1735023330000|2024-12-24 06:55:30|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735023350000|2024-12-24 06:55:50|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|2
1735023370000|2024-12-24 06:56:10|36.89|36.71|36.9|36.72|36.91|36.73|36.89|36.71|4
1735023380000|2024-12-24 06:56:20|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|2
1735023390000|2024-12-24 06:56:30|36.86|36.68|36.86|36.68|36.86|36.68|36.86|36.68|1
1735023400000|2024-12-24 06:56:40|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735023410000|2024-12-24 06:56:50|36.86|36.68|36.84|36.66|36.86|36.68|36.84|36.66|3
1735023420000|2024-12-24 06:57:00|36.85|36.67|36.85|36.67|36.85|36.67|36.85|36.67|1
1735023430000|2024-12-24 06:57:10|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1735023480000|2024-12-24 06:58:00|36.85|36.67|36.83|36.65|36.85|36.67|36.83|36.65|2
1735023490000|2024-12-24 06:58:10|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1735023520000|2024-12-24 06:58:40|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1735023530000|2024-12-24 06:58:50|36.81|36.63|36.79|36.61|36.81|36.63|36.79|36.61|3
1735023570000|2024-12-24 06:59:30|36.8|36.62|36.82|36.64|36.82|36.64|36.79|36.61|3
1735023580000|2024-12-24 06:59:40|36.81|36.63|36.81|36.63|36.81|36.63|36.8|36.62|3
1735023590000|2024-12-24 06:59:50|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1735023600000|2024-12-24 07:00:00|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1735023610000|2024-12-24 07:00:10|36.85|36.67|36.88|36.7|36.89|36.71|36.85|36.67|6
1735023620000|2024-12-24 07:00:20|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735023630000|2024-12-24 07:00:30|36.88|36.7|36.9|36.72|36.9|36.72|36.88|36.7|5
1735023640000|2024-12-24 07:00:40|36.91|36.73|36.89|36.71|36.91|36.73|36.89|36.71|3
1735023650000|2024-12-24 07:00:50|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735023660000|2024-12-24 07:01:00|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735023670000|2024-12-24 07:01:10|36.88|36.7|36.89|36.71|36.89|36.71|36.88|36.7|2
1735023680000|2024-12-24 07:01:20|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735023690000|2024-12-24 07:01:30|36.89|36.71|36.9|36.72|36.9|36.72|36.89|36.71|4
1735023700000|2024-12-24 07:01:40|36.91|36.73|36.92|36.74|36.92|36.74|36.9|36.72|3
1735023720000|2024-12-24 07:02:00|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1735023730000|2024-12-24 07:02:10|36.89|36.71|36.91|36.73|36.91|36.73|36.89|36.71|3
1735023740000|2024-12-24 07:02:20|36.9|36.72|36.89|36.71|36.9|36.72|36.89|36.71|2
1735023760000|2024-12-24 07:02:40|36.9|36.72|36.89|36.71|36.9|36.72|36.89|36.71|2
1735023770000|2024-12-24 07:02:50|36.88|36.7|36.89|36.71|36.89|36.71|36.88|36.7|2
1735023780000|2024-12-24 07:03:00|36.85|36.67|36.84|36.66|36.85|36.67|36.84|36.66|2
1735023810000|2024-12-24 07:03:30|36.87|36.69|36.85|36.67|36.87|36.69|36.85|36.67|5
1735023820000|2024-12-24 07:03:40|36.84|36.66|36.84|36.66|36.84|36.66|36.83|36.65|3
1735023830000|2024-12-24 07:03:50|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1735023840000|2024-12-24 07:04:00|36.83|36.65|36.81|36.63|36.83|36.65|36.81|36.63|5
1735023850000|2024-12-24 07:04:10|36.8|36.62|36.8|36.62|36.81|36.63|36.8|36.62|3
1735023860000|2024-12-24 07:04:20|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735023900000|2024-12-24 07:05:00|36.8|36.62|36.82|36.64|36.82|36.64|36.8|36.62|3
1735023910000|2024-12-24 07:05:10|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735023930000|2024-12-24 07:05:30|36.82|36.64|36.83|36.65|36.83|36.65|36.82|36.64|2
1735023960000|2024-12-24 07:06:00|36.85|36.67|36.85|36.67|36.85|36.67|36.83|36.65|4
1735023970000|2024-12-24 07:06:10|36.84|36.66|36.81|36.63|36.84|36.66|36.81|36.63|4
1735023980000|2024-12-24 07:06:20|36.8|36.62|36.8|36.62|36.81|36.63|36.8|36.62|3
1735023990000|2024-12-24 07:06:30|36.81|36.63|36.81|36.63|36.81|36.63|36.8|36.62|3
1735024000000|2024-12-24 07:06:40|36.8|36.62|36.81|36.63|36.82|36.64|36.8|36.62|4
1735024010000|2024-12-24 07:06:50|36.83|36.65|36.81|36.63|36.83|36.65|36.81|36.63|2
1735024020000|2024-12-24 07:07:00|36.8|36.62|36.8|36.62|36.81|36.63|36.8|36.62|3
1735024040000|2024-12-24 07:07:20|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735024050000|2024-12-24 07:07:30|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|4
1735024100000|2024-12-24 07:08:20|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735024120000|2024-12-24 07:08:40|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735024150000|2024-12-24 07:09:10|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735024170000|2024-12-24 07:09:30|36.75|36.57|36.75|36.57|36.75|36.57|36.75|36.57|1
1735024250000|2024-12-24 07:10:50|36.76|36.58|36.78|36.6|36.78|36.6|36.76|36.58|5
1735024260000|2024-12-24 07:11:00|36.79|36.61|36.79|36.61|36.79|36.61|36.78|36.6|3
1735024270000|2024-12-24 07:11:10|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735024280000|2024-12-24 07:11:20|36.81|36.63|36.79|36.61|36.81|36.63|36.79|36.61|3
1735024290000|2024-12-24 07:11:30|36.78|36.6|36.78|36.6|36.78|36.6|36.78|36.6|1
1735024310000|2024-12-24 07:11:50|36.79|36.61|36.78|36.6|36.79|36.61|36.78|36.6|2
1735024320000|2024-12-24 07:12:00|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735024330000|2024-12-24 07:12:10|36.78|36.6|36.78|36.6|36.78|36.6|36.77|36.59|3
1735024340000|2024-12-24 07:12:20|36.77|36.59|36.77|36.59|36.78|36.6|36.77|36.59|3
1735024350000|2024-12-24 07:12:30|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735024360000|2024-12-24 07:12:40|36.77|36.59|36.76|36.58|36.77|36.59|36.76|36.58|2
1735024370000|2024-12-24 07:12:50|36.77|36.59|36.76|36.58|36.77|36.59|36.76|36.58|6
1735024380000|2024-12-24 07:13:00|36.77|36.59|36.77|36.59|36.78|36.6|36.77|36.59|3
1735024390000|2024-12-24 07:13:10|36.78|36.6|36.79|36.61|36.79|36.61|36.78|36.6|4
1735024400000|2024-12-24 07:13:20|36.78|36.6|36.78|36.6|36.78|36.6|36.78|36.6|1
1735024410000|2024-12-24 07:13:30|36.79|36.61|36.79|36.61|36.79|36.61|36.78|36.6|3
1735024430000|2024-12-24 07:13:50|36.8|36.62|36.82|36.64|36.82|36.64|36.8|36.62|3
1735024440000|2024-12-24 07:14:00|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1735024450000|2024-12-24 07:14:10|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735024470000|2024-12-24 07:14:30|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735024480000|2024-12-24 07:14:40|36.8|36.62|36.8|36.62|36.8|36.62|36.8|36.62|1
1735024490000|2024-12-24 07:14:50|36.82|36.64|36.83|36.65|36.83|36.65|36.82|36.64|2
1735024500000|2024-12-24 07:15:00|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1735024510000|2024-12-24 07:15:10|36.83|36.65|36.87|36.69|36.87|36.69|36.83|36.65|3
1735024520000|2024-12-24 07:15:20|36.88|36.7|36.91|36.73|36.91|36.73|36.88|36.7|3
1735024530000|2024-12-24 07:15:30|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735024540000|2024-12-24 07:15:40|36.93|36.75|36.94|36.76|36.94|36.76|36.93|36.75|2
1735024550000|2024-12-24 07:15:50|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735024560000|2024-12-24 07:16:00|36.96|36.78|36.96|36.78|36.97|36.79|36.96|36.78|3
1735024570000|2024-12-24 07:16:10|36.97|36.79|36.96|36.78|36.97|36.79|36.95|36.77|3
1735024580000|2024-12-24 07:16:20|36.95|36.77|36.94|36.76|36.95|36.77|36.94|36.76|2
1735024590000|2024-12-24 07:16:30|36.93|36.75|36.94|36.76|36.94|36.76|36.93|36.75|4
1735024600000|2024-12-24 07:16:40|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735024610000|2024-12-24 07:16:50|36.94|36.76|36.93|36.75|36.94|36.76|36.93|36.75|2
1735024620000|2024-12-24 07:17:00|36.92|36.74|36.93|36.75|36.93|36.75|36.92|36.74|2
1735024630000|2024-12-24 07:17:10|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1735024640000|2024-12-24 07:17:20|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735024650000|2024-12-24 07:17:30|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|2
1735024660000|2024-12-24 07:17:40|36.94|36.76|36.95|36.77|36.95|36.77|36.94|36.76|4
1735024680000|2024-12-24 07:18:00|36.96|36.78|36.94|36.76|36.96|36.78|36.94|36.76|2
1735024690000|2024-12-24 07:18:10|36.95|36.77|36.95|36.77|36.95|36.77|36.94|36.76|3
1735024700000|2024-12-24 07:18:20|36.96|36.78|36.97|36.79|36.98|36.8|36.96|36.78|4
1735024720000|2024-12-24 07:18:40|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|2
1735024740000|2024-12-24 07:19:00|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|4
1735024750000|2024-12-24 07:19:10|36.96|36.78|36.96|36.78|36.97|36.79|36.96|36.78|5
1735024760000|2024-12-24 07:19:20|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1735024820000|2024-12-24 07:20:20|36.97|36.79|36.98|36.8|36.98|36.8|36.97|36.79|2
1735024830000|2024-12-24 07:20:30|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735024840000|2024-12-24 07:20:40|37|36.82|36.99|36.81|37|36.82|36.99|36.81|4
1735024850000|2024-12-24 07:20:50|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735024860000|2024-12-24 07:21:00|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735024870000|2024-12-24 07:21:10|36.98|36.8|36.98|36.8|36.98|36.8|36.97|36.79|3
1735024880000|2024-12-24 07:21:20|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735024890000|2024-12-24 07:21:30|36.98|36.8|36.97|36.79|36.98|36.8|36.97|36.79|2
1735024900000|2024-12-24 07:21:40|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735024910000|2024-12-24 07:21:50|36.97|36.79|36.97|36.79|36.97|36.79|36.96|36.78|3
1735024930000|2024-12-24 07:22:10|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|2
1735024940000|2024-12-24 07:22:20|36.96|36.78|36.98|36.8|36.99|36.81|36.96|36.78|5
1735024950000|2024-12-24 07:22:30|36.99|36.81|37|36.82|37|36.82|36.99|36.81|6
1735024960000|2024-12-24 07:22:40|36.99|36.81|37|36.82|37|36.82|36.99|36.81|2
1735024970000|2024-12-24 07:22:50|36.98|36.8|36.98|36.8|36.99|36.81|36.98|36.8|5
1735024990000|2024-12-24 07:23:10|36.97|36.79|36.98|36.8|36.98|36.8|36.97|36.79|2
1735025000000|2024-12-24 07:23:20|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735025020000|2024-12-24 07:23:40|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735025030000|2024-12-24 07:23:50|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735025040000|2024-12-24 07:24:00|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735025050000|2024-12-24 07:24:10|36.99|36.81|37|36.82|37|36.82|36.99|36.81|2
1735025070000|2024-12-24 07:24:30|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735025080000|2024-12-24 07:24:40|37.03|36.85|37.04|36.86|37.04|36.86|37.02|36.84|4
1735025090000|2024-12-24 07:24:50|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735025120000|2024-12-24 07:25:20|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735025130000|2024-12-24 07:25:30|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735025140000|2024-12-24 07:25:40|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|8
1735025160000|2024-12-24 07:26:00|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735025170000|2024-12-24 07:26:10|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735025190000|2024-12-24 07:26:30|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735025200000|2024-12-24 07:26:40|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735025210000|2024-12-24 07:26:50|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|2
1735025220000|2024-12-24 07:27:00|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735025250000|2024-12-24 07:27:30|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735025270000|2024-12-24 07:27:50|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735025290000|2024-12-24 07:28:10|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735025300000|2024-12-24 07:28:20|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735025310000|2024-12-24 07:28:30|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735025320000|2024-12-24 07:28:40|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735025330000|2024-12-24 07:28:50|37.06|36.88|37.06|36.88|37.07|36.89|37.06|36.88|3
1735025340000|2024-12-24 07:29:00|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|4
1735025370000|2024-12-24 07:29:30|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|5
1735025380000|2024-12-24 07:29:40|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|4
1735025390000|2024-12-24 07:29:50|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735025400000|2024-12-24 07:30:00|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1735025410000|2024-12-24 07:30:10|37.05|36.87|37.03|36.85|37.05|36.87|37.03|36.85|3
1735025440000|2024-12-24 07:30:40|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1735025450000|2024-12-24 07:30:50|37.04|36.86|37.07|36.89|37.07|36.89|37.04|36.86|6
1735025460000|2024-12-24 07:31:00|37.08|36.9|37.09|36.91|37.1|36.92|37.08|36.9|4
1735025470000|2024-12-24 07:31:10|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735025480000|2024-12-24 07:31:20|37.06|36.88|37.05|36.87|37.07|36.89|37.04|36.86|8
1735025490000|2024-12-24 07:31:30|37.06|36.88|37.06|36.88|37.07|36.89|37.06|36.88|3
1735025500000|2024-12-24 07:31:40|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735025510000|2024-12-24 07:31:50|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735025520000|2024-12-24 07:32:00|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1735025530000|2024-12-24 07:32:10|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735025540000|2024-12-24 07:32:20|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735025550000|2024-12-24 07:32:30|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735025560000|2024-12-24 07:32:40|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1735025570000|2024-12-24 07:32:50|37.08|36.9|37.08|36.9|37.09|36.91|37.08|36.9|3
1735025580000|2024-12-24 07:33:00|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1735025590000|2024-12-24 07:33:10|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735025600000|2024-12-24 07:33:20|37.08|36.9|37.08|36.9|37.08|36.9|37.07|36.89|5
1735025620000|2024-12-24 07:33:40|37.07|36.89|37.03|36.85|37.07|36.89|37.03|36.85|4
1735025640000|2024-12-24 07:34:00|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735025650000|2024-12-24 07:34:10|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735025660000|2024-12-24 07:34:20|36.99|36.81|36.99|36.81|37|36.82|36.99|36.81|5
1735025670000|2024-12-24 07:34:30|36.98|36.8|36.97|36.79|36.98|36.8|36.97|36.79|2
1735025680000|2024-12-24 07:34:40|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735025720000|2024-12-24 07:35:20|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1735025810000|2024-12-24 07:36:50|36.97|36.79|36.99|36.81|36.99|36.81|36.97|36.79|3
1735025820000|2024-12-24 07:37:00|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735025830000|2024-12-24 07:37:10|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735025840000|2024-12-24 07:37:20|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735025860000|2024-12-24 07:37:40|36.99|36.81|37.01|36.83|37.01|36.83|36.99|36.81|3
1735025870000|2024-12-24 07:37:50|37|36.82|37|36.82|37|36.82|37|36.82|1
1735025880000|2024-12-24 07:38:00|37.01|36.83|37|36.82|37.01|36.83|37|36.82|4
1735025890000|2024-12-24 07:38:10|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735025900000|2024-12-24 07:38:20|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1735025910000|2024-12-24 07:38:30|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735025930000|2024-12-24 07:38:50|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735025940000|2024-12-24 07:39:00|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735025950000|2024-12-24 07:39:10|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735025970000|2024-12-24 07:39:30|37|36.82|37|36.82|37|36.82|37|36.82|1
1735025980000|2024-12-24 07:39:40|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735025990000|2024-12-24 07:39:50|37|36.82|37|36.82|37|36.82|37|36.82|1
1735026000000|2024-12-24 07:40:00|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735026010000|2024-12-24 07:40:10|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735026030000|2024-12-24 07:40:30|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735026040000|2024-12-24 07:40:40|37.07|36.89|37.09|36.91|37.09|36.91|37.07|36.89|3
1735026070000|2024-12-24 07:41:10|37.08|36.9|37.06|36.88|37.08|36.9|37.05|36.87|5
1735026080000|2024-12-24 07:41:20|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735026090000|2024-12-24 07:41:30|37.06|36.88|37.06|36.88|37.06|36.88|37.05|36.87|5
1735026100000|2024-12-24 07:41:40|37.05|36.87|37.06|36.88|37.06|36.88|37.05|36.87|2
1735026120000|2024-12-24 07:42:00|37.02|36.84|36.98|36.8|37.02|36.84|36.98|36.8|5
1735026130000|2024-12-24 07:42:10|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|2
1735026140000|2024-12-24 07:42:20|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735026160000|2024-12-24 07:42:40|36.98|36.8|36.98|36.8|36.98|36.8|36.97|36.79|3
1735026180000|2024-12-24 07:43:00|36.97|36.79|36.98|36.8|36.98|36.8|36.97|36.79|2
1735026190000|2024-12-24 07:43:10|36.99|36.81|37|36.82|37|36.82|36.99|36.81|2
1735026210000|2024-12-24 07:43:30|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735026220000|2024-12-24 07:43:40|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735026230000|2024-12-24 07:43:50|37.03|36.85|37.03|36.85|37.03|36.85|37.02|36.84|3
1735026240000|2024-12-24 07:44:00|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735026250000|2024-12-24 07:44:10|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735026260000|2024-12-24 07:44:20|37|36.82|37|36.82|37|36.82|37|36.82|1
1735026270000|2024-12-24 07:44:30|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735026290000|2024-12-24 07:44:50|37.02|36.84|37.02|36.84|37.02|36.84|37.01|36.83|3
1735026300000|2024-12-24 07:45:00|37.03|36.85|37.02|36.84|37.03|36.85|37.01|36.83|4
1735026310000|2024-12-24 07:45:10|37.04|36.86|37.06|36.88|37.06|36.88|37.04|36.86|3
1735026320000|2024-12-24 07:45:20|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735026330000|2024-12-24 07:45:30|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1735026340000|2024-12-24 07:45:40|37.02|36.84|37.01|36.83|37.02|36.84|37|36.82|6
1735026350000|2024-12-24 07:45:50|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735026360000|2024-12-24 07:46:00|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735026380000|2024-12-24 07:46:20|37.02|36.84|37.02|36.84|37.03|36.85|37.02|36.84|3
1735026390000|2024-12-24 07:46:30|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735026420000|2024-12-24 07:47:00|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735026430000|2024-12-24 07:47:10|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735026440000|2024-12-24 07:47:20|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|4
1735026450000|2024-12-24 07:47:30|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735026460000|2024-12-24 07:47:40|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735026470000|2024-12-24 07:47:50|37.04|36.86|37.04|36.86|37.04|36.86|37.03|36.85|3
1735026480000|2024-12-24 07:48:00|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1735026520000|2024-12-24 07:48:40|37.03|36.85|37.03|36.85|37.04|36.86|37.03|36.85|3
1735026530000|2024-12-24 07:48:50|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1735026540000|2024-12-24 07:49:00|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735026570000|2024-12-24 07:49:30|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735026580000|2024-12-24 07:49:40|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735026590000|2024-12-24 07:49:50|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|6
1735026600000|2024-12-24 07:50:00|37.05|36.87|37.03|36.85|37.05|36.87|37.03|36.85|5
1735026630000|2024-12-24 07:50:30|37.04|36.86|37.06|36.88|37.06|36.88|37.04|36.86|3
1735026650000|2024-12-24 07:50:50|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735026660000|2024-12-24 07:51:00|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735026670000|2024-12-24 07:51:10|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735026680000|2024-12-24 07:51:20|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1735026690000|2024-12-24 07:51:30|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735026710000|2024-12-24 07:51:50|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1735026720000|2024-12-24 07:52:00|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735026740000|2024-12-24 07:52:20|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|3
1735026750000|2024-12-24 07:52:30|37.06|36.88|37.06|36.88|37.06|36.88|37.05|36.87|3
1735026760000|2024-12-24 07:52:40|37.07|36.89|37.07|36.89|37.07|36.89|37.06|36.88|3
1735026770000|2024-12-24 07:52:50|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735026790000|2024-12-24 07:53:10|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735026800000|2024-12-24 07:53:20|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735026810000|2024-12-24 07:53:30|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|4
1735026830000|2024-12-24 07:53:50|37.06|36.88|37.05|36.87|37.07|36.89|37.05|36.87|4
1735026840000|2024-12-24 07:54:00|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735026860000|2024-12-24 07:54:20|37.05|36.87|37.05|36.87|37.06|36.88|37.04|36.86|5
1735026890000|2024-12-24 07:54:50|37.04|36.86|37.04|36.86|37.04|36.86|37.03|36.85|3
1735026900000|2024-12-24 07:55:00|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1735026920000|2024-12-24 07:55:20|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1735026930000|2024-12-24 07:55:30|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1735026940000|2024-12-24 07:55:40|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|4
1735026950000|2024-12-24 07:55:50|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735026960000|2024-12-24 07:56:00|37.08|36.9|37.1|36.92|37.1|36.92|37.08|36.9|3
1735026970000|2024-12-24 07:56:10|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735026990000|2024-12-24 07:56:30|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1735027020000|2024-12-24 07:57:00|37.08|36.9|37.09|36.91|37.09|36.91|37.08|36.9|2
1735027050000|2024-12-24 07:57:30|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1735027060000|2024-12-24 07:57:40|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735027070000|2024-12-24 07:57:50|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735027110000|2024-12-24 07:58:30|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735027130000|2024-12-24 07:58:50|37.05|36.87|37.04|36.86|37.05|36.87|37.03|36.85|3
1735027140000|2024-12-24 07:59:00|37.03|36.85|37.03|36.85|37.03|36.85|37.02|36.84|3
1735027160000|2024-12-24 07:59:20|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735027210000|2024-12-24 08:00:10|37.03|36.85|37.02|36.84|37.04|36.86|37.02|36.84|6
1735027220000|2024-12-24 08:00:20|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735027240000|2024-12-24 08:00:40|37|36.82|37.01|36.83|37.01|36.83|37|36.82|2
1735027250000|2024-12-24 08:00:50|37.02|36.84|37.02|36.84|37.02|36.84|37.01|36.83|3
1735027270000|2024-12-24 08:01:10|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735027300000|2024-12-24 08:01:40|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|4
1735027310000|2024-12-24 08:01:50|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735027330000|2024-12-24 08:02:10|36.98|36.8|36.96|36.78|36.98|36.8|36.96|36.78|3
1735027350000|2024-12-24 08:02:30|36.94|36.76|36.93|36.75|36.94|36.76|36.93|36.75|2
1735027360000|2024-12-24 08:02:40|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735027370000|2024-12-24 08:02:50|36.93|36.75|36.93|36.75|36.93|36.75|36.92|36.74|3
1735027380000|2024-12-24 08:03:00|36.95|36.77|36.96|36.78|36.96|36.78|36.94|36.76|4
1735027390000|2024-12-24 08:03:10|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735027400000|2024-12-24 08:03:20|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|2
1735027410000|2024-12-24 08:03:30|36.99|36.81|37|36.82|37|36.82|36.99|36.81|2
1735027420000|2024-12-24 08:03:40|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735027430000|2024-12-24 08:03:50|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735027440000|2024-12-24 08:04:00|37.04|36.86|37.06|36.88|37.06|36.88|37.04|36.86|2
1735027450000|2024-12-24 08:04:10|37.07|36.89|37.07|36.89|37.08|36.9|37.07|36.89|3
1735027460000|2024-12-24 08:04:20|37.08|36.9|37.08|36.9|37.08|36.9|37.07|36.89|3
1735027470000|2024-12-24 08:04:30|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735027480000|2024-12-24 08:04:40|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735027490000|2024-12-24 08:04:50|37.11|36.93|37.12|36.94|37.12|36.94|37.11|36.93|2
1735027500000|2024-12-24 08:05:00|37.13|36.95|37.17|36.99|37.17|36.99|37.13|36.95|6
1735027510000|2024-12-24 08:05:10|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|2
1735027520000|2024-12-24 08:05:20|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1735027530000|2024-12-24 08:05:30|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1735027540000|2024-12-24 08:05:40|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1735027550000|2024-12-24 08:05:50|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1735027560000|2024-12-24 08:06:00|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1735027570000|2024-12-24 08:06:10|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1735027590000|2024-12-24 08:06:30|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735027600000|2024-12-24 08:06:40|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735027610000|2024-12-24 08:06:50|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735027620000|2024-12-24 08:07:00|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735027630000|2024-12-24 08:07:10|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735027640000|2024-12-24 08:07:20|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735027660000|2024-12-24 08:07:40|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735027700000|2024-12-24 08:08:20|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735027710000|2024-12-24 08:08:30|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735027740000|2024-12-24 08:09:00|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735027750000|2024-12-24 08:09:10|37.21|37.03|37.22|37.04|37.22|37.04|37.21|37.03|6
1735027770000|2024-12-24 08:09:30|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|2
1735027780000|2024-12-24 08:09:40|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735027790000|2024-12-24 08:09:50|37.18|37|37.18|37|37.18|37|37.17|36.99|3
1735027810000|2024-12-24 08:10:10|37.19|37.01|37.21|37.03|37.21|37.03|37.19|37.01|2
1735027820000|2024-12-24 08:10:20|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735027830000|2024-12-24 08:10:30|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735027840000|2024-12-24 08:10:40|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735027850000|2024-12-24 08:10:50|37.18|37|37.18|37|37.18|37|37.18|37|1
1735027860000|2024-12-24 08:11:00|37.19|37.01|37.17|36.99|37.19|37.01|37.17|36.99|5
1735027870000|2024-12-24 08:11:10|37.16|36.98|37.16|36.98|37.16|36.98|37.15|36.97|3
1735027880000|2024-12-24 08:11:20|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735027900000|2024-12-24 08:11:40|37.18|37|37.17|36.99|37.18|37|37.17|36.99|4
1735027910000|2024-12-24 08:11:50|37.18|37|37.21|37.03|37.21|37.03|37.18|37|2
1735027920000|2024-12-24 08:12:00|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735027930000|2024-12-24 08:12:10|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735027950000|2024-12-24 08:12:30|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735027960000|2024-12-24 08:12:40|37.21|37.03|37.22|37.04|37.22|37.04|37.21|37.03|2
1735027980000|2024-12-24 08:13:00|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735028000000|2024-12-24 08:13:20|37.24|37.06|37.24|37.06|37.25|37.07|37.24|37.06|3
1735028010000|2024-12-24 08:13:30|37.21|37.03|37.21|37.03|37.21|37.03|37.2|37.02|3
1735028040000|2024-12-24 08:14:00|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735028050000|2024-12-24 08:14:10|37.19|37.01|37.19|37.01|37.19|37.01|37.18|37|5
1735028060000|2024-12-24 08:14:20|37.18|37|37.18|37|37.18|37|37.18|37|1
1735028080000|2024-12-24 08:14:40|37.17|36.99|37.14|36.96|37.17|36.99|37.14|36.96|4
1735028090000|2024-12-24 08:14:50|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735028100000|2024-12-24 08:15:00|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735028110000|2024-12-24 08:15:10|37.13|36.95|37.13|36.95|37.14|36.96|37.13|36.95|3
1735028130000|2024-12-24 08:15:30|37.12|36.94|37.12|36.94|37.12|36.94|37.11|36.93|3
1735028160000|2024-12-24 08:16:00|37.11|36.93|37.07|36.89|37.11|36.93|37.07|36.89|4
1735028170000|2024-12-24 08:16:10|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735028180000|2024-12-24 08:16:20|37.07|36.89|37.07|36.89|37.08|36.9|37.06|36.88|5
1735028190000|2024-12-24 08:16:30|37.08|36.9|37.1|36.92|37.1|36.92|37.08|36.9|4
1735028200000|2024-12-24 08:16:40|37.11|36.93|37.15|36.97|37.15|36.97|37.11|36.93|6
1735028210000|2024-12-24 08:16:50|37.16|36.98|37.16|36.98|37.17|36.99|37.16|36.98|3
1735028220000|2024-12-24 08:17:00|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|3
1735028240000|2024-12-24 08:17:20|37.18|37|37.18|37|37.18|37|37.17|36.99|3
1735028260000|2024-12-24 08:17:40|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|2
1735028270000|2024-12-24 08:17:50|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735028290000|2024-12-24 08:18:10|37.16|36.98|37.16|36.98|37.17|36.99|37.16|36.98|3
1735028300000|2024-12-24 08:18:20|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735028330000|2024-12-24 08:18:50|37.2|37.02|37.17|36.99|37.2|37.02|37.17|36.99|2
1735028340000|2024-12-24 08:19:00|37.19|37.01|37.17|36.99|37.19|37.01|37.17|36.99|2
1735028350000|2024-12-24 08:19:10|37.2|37.02|37.18|37|37.2|37.02|37.17|36.99|5
1735028360000|2024-12-24 08:19:20|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735028370000|2024-12-24 08:19:30|37.2|37.02|37.23|37.05|37.23|37.05|37.2|37.02|4
1735028390000|2024-12-24 08:19:50|37.24|37.06|37.27|37.09|37.27|37.09|37.24|37.06|3
1735028410000|2024-12-24 08:20:10|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735028430000|2024-12-24 08:20:30|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735028440000|2024-12-24 08:20:40|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|4
1735028450000|2024-12-24 08:20:50|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735028460000|2024-12-24 08:21:00|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|3
1735028470000|2024-12-24 08:21:10|37.29|37.11|37.31|37.13|37.31|37.13|37.29|37.11|3
1735028480000|2024-12-24 08:21:20|37.32|37.14|37.33|37.15|37.33|37.15|37.32|37.14|2
1735028500000|2024-12-24 08:21:40|37.32|37.14|37.31|37.13|37.33|37.15|37.31|37.13|4
1735028510000|2024-12-24 08:21:50|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735028520000|2024-12-24 08:22:00|37.29|37.11|37.29|37.11|37.29|37.11|37.28|37.1|3
1735028530000|2024-12-24 08:22:10|37.28|37.1|37.26|37.08|37.29|37.11|37.26|37.08|5
1735028540000|2024-12-24 08:22:20|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735028550000|2024-12-24 08:22:30|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735028560000|2024-12-24 08:22:40|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1735028570000|2024-12-24 08:22:50|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735028580000|2024-12-24 08:23:00|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735028640000|2024-12-24 08:24:00|37.26|37.08|37.27|37.09|37.28|37.1|37.26|37.08|8
1735028650000|2024-12-24 08:24:10|37.29|37.11|37.27|37.09|37.29|37.11|37.27|37.09|2
1735028660000|2024-12-24 08:24:20|37.28|37.1|37.32|37.14|37.32|37.14|37.28|37.1|4
1735028680000|2024-12-24 08:24:40|37.31|37.13|37.31|37.13|37.32|37.14|37.31|37.13|3
1735028690000|2024-12-24 08:24:50|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735028700000|2024-12-24 08:25:00|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735028720000|2024-12-24 08:25:20|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735028730000|2024-12-24 08:25:30|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735028740000|2024-12-24 08:25:40|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735028750000|2024-12-24 08:25:50|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735028760000|2024-12-24 08:26:00|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735028770000|2024-12-24 08:26:10|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|4
1735028780000|2024-12-24 08:26:20|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735028790000|2024-12-24 08:26:30|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735028800000|2024-12-24 08:26:40|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735028850000|2024-12-24 08:27:30|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735028870000|2024-12-24 08:27:50|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735028880000|2024-12-24 08:28:00|37.21|37.03|37.21|37.03|37.22|37.04|37.21|37.03|3
1735028890000|2024-12-24 08:28:10|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735029000000|2024-12-24 08:30:00|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735029010000|2024-12-24 08:30:10|37.18|37|37.17|36.99|37.18|37|37.16|36.98|4
1735029020000|2024-12-24 08:30:20|37.18|37|37.18|37|37.18|37|37.18|37|1
1735029040000|2024-12-24 08:30:40|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|2
1735029050000|2024-12-24 08:30:50|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1735029060000|2024-12-24 08:31:00|37.13|36.95|37.13|36.95|37.13|36.95|37.12|36.94|5
1735029070000|2024-12-24 08:31:10|37.12|36.94|37.12|36.94|37.13|36.95|37.12|36.94|3
1735029080000|2024-12-24 08:31:20|37.11|36.93|37.11|36.93|37.12|36.94|37.11|36.93|3
1735029090000|2024-12-24 08:31:30|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735029120000|2024-12-24 08:32:00|37.13|36.95|37.18|37|37.18|37|37.13|36.95|5
1735029130000|2024-12-24 08:32:10|37.19|37.01|37.18|37|37.2|37.02|37.18|37|4
1735029140000|2024-12-24 08:32:20|37.19|37.01|37.19|37.01|37.19|37.01|37.18|37|3
1735029150000|2024-12-24 08:32:30|37.2|37.02|37.21|37.03|37.21|37.03|37.19|37.01|3
1735029160000|2024-12-24 08:32:40|37.19|37.01|37.23|37.05|37.23|37.05|37.19|37.01|3
1735029170000|2024-12-24 08:32:50|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735029180000|2024-12-24 08:33:00|37.23|37.05|37.23|37.05|37.23|37.05|37.22|37.04|3
1735029190000|2024-12-24 08:33:10|37.24|37.06|37.26|37.08|37.26|37.08|37.24|37.06|3
1735029200000|2024-12-24 08:33:20|37.27|37.09|37.25|37.07|37.28|37.1|37.25|37.07|5
1735029210000|2024-12-24 08:33:30|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735029220000|2024-12-24 08:33:40|37.24|37.06|37.22|37.04|37.24|37.06|37.22|37.04|5
1735029230000|2024-12-24 08:33:50|37.21|37.03|37.21|37.03|37.22|37.04|37.21|37.03|3
1735029240000|2024-12-24 08:34:00|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1735029250000|2024-12-24 08:34:10|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|4
1735029260000|2024-12-24 08:34:20|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735029270000|2024-12-24 08:34:30|37.19|37.01|37.22|37.04|37.22|37.04|37.19|37.01|3
1735029280000|2024-12-24 08:34:40|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735029300000|2024-12-24 08:35:00|37.2|37.02|37.21|37.03|37.21|37.03|37.2|37.02|6
1735029310000|2024-12-24 08:35:10|37.2|37.02|37.18|37|37.2|37.02|37.18|37|3
1735029320000|2024-12-24 08:35:20|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735029330000|2024-12-24 08:35:30|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735029340000|2024-12-24 08:35:40|37.2|37.02|37.23|37.05|37.23|37.05|37.19|37.01|5
1735029350000|2024-12-24 08:35:50|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735029360000|2024-12-24 08:36:00|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735029380000|2024-12-24 08:36:20|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735029390000|2024-12-24 08:36:30|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|4
1735029400000|2024-12-24 08:36:40|37.24|37.06|37.24|37.06|37.24|37.06|37.23|37.05|3
1735029410000|2024-12-24 08:36:50|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735029420000|2024-12-24 08:37:00|37.25|37.07|37.29|37.11|37.29|37.11|37.25|37.07|4
1735029430000|2024-12-24 08:37:10|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735029440000|2024-12-24 08:37:20|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|2
1735029450000|2024-12-24 08:37:30|37.29|37.11|37.28|37.1|37.29|37.11|37.27|37.09|4
1735029460000|2024-12-24 08:37:40|37.27|37.09|37.27|37.09|37.27|37.09|37.26|37.08|3
1735029470000|2024-12-24 08:37:50|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735029480000|2024-12-24 08:38:00|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1735029490000|2024-12-24 08:38:10|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735029500000|2024-12-24 08:38:20|37.27|37.09|37.27|37.09|37.27|37.09|37.26|37.08|3
1735029510000|2024-12-24 08:38:30|37.26|37.08|37.25|37.07|37.27|37.09|37.25|37.07|4
1735029530000|2024-12-24 08:38:50|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735029540000|2024-12-24 08:39:00|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735029560000|2024-12-24 08:39:20|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735029570000|2024-12-24 08:39:30|37.26|37.08|37.26|37.08|37.27|37.09|37.25|37.07|7
1735029590000|2024-12-24 08:39:50|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735029600000|2024-12-24 08:40:00|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735029610000|2024-12-24 08:40:10|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735029620000|2024-12-24 08:40:20|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735029630000|2024-12-24 08:40:30|37.22|37.04|37.22|37.04|37.23|37.05|37.22|37.04|3
1735029640000|2024-12-24 08:40:40|37.23|37.05|37.22|37.04|37.23|37.05|37.22|37.04|2
1735029650000|2024-12-24 08:40:50|37.23|37.05|37.21|37.03|37.23|37.05|37.2|37.02|4
1735029660000|2024-12-24 08:41:00|37.2|37.02|37.22|37.04|37.22|37.04|37.2|37.02|5
1735029670000|2024-12-24 08:41:10|37.21|37.03|37.19|37.01|37.21|37.03|37.19|37.01|3
1735029690000|2024-12-24 08:41:30|37.2|37.02|37.18|37|37.2|37.02|37.18|37|3
1735029710000|2024-12-24 08:41:50|37.19|37.01|37.19|37.01|37.19|37.01|37.18|37|3
1735029720000|2024-12-24 08:42:00|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735029730000|2024-12-24 08:42:10|37.19|37.01|37.18|37|37.19|37.01|37.17|36.99|4
1735029740000|2024-12-24 08:42:20|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735029760000|2024-12-24 08:42:40|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735029770000|2024-12-24 08:42:50|37.19|37.01|37.19|37.01|37.19|37.01|37.18|37|3
1735029780000|2024-12-24 08:43:00|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735029790000|2024-12-24 08:43:10|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735029810000|2024-12-24 08:43:30|37.15|36.97|37.15|36.97|37.16|36.98|37.15|36.97|3
1735029820000|2024-12-24 08:43:40|37.16|36.98|37.14|36.96|37.16|36.98|37.14|36.96|3
1735029840000|2024-12-24 08:44:00|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1735029850000|2024-12-24 08:44:10|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1735029880000|2024-12-24 08:44:40|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735029890000|2024-12-24 08:44:50|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735029910000|2024-12-24 08:45:10|37.16|36.98|37.14|36.96|37.16|36.98|37.14|36.96|4
1735029930000|2024-12-24 08:45:30|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1735029940000|2024-12-24 08:45:40|37.1|36.92|37.08|36.9|37.1|36.92|37.08|36.9|3
1735029950000|2024-12-24 08:45:50|37.07|36.89|37.07|36.89|37.08|36.9|37.07|36.89|3
1735029960000|2024-12-24 08:46:00|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735029970000|2024-12-24 08:46:10|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|3
1735029980000|2024-12-24 08:46:20|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735029990000|2024-12-24 08:46:30|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735030000000|2024-12-24 08:46:40|37.09|36.91|37.09|36.91|37.1|36.92|37.09|36.91|5
1735030010000|2024-12-24 08:46:50|37.1|36.92|37.08|36.9|37.1|36.92|37.08|36.9|3
1735030020000|2024-12-24 08:47:00|37.07|36.89|37.08|36.9|37.08|36.9|37.06|36.88|4
1735030030000|2024-12-24 08:47:10|37.09|36.91|37.11|36.93|37.11|36.93|37.09|36.91|3
1735030040000|2024-12-24 08:47:20|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|2
1735030050000|2024-12-24 08:47:30|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1735030060000|2024-12-24 08:47:40|37.1|36.92|37.09|36.91|37.1|36.92|37.08|36.9|4
1735030070000|2024-12-24 08:47:50|37.08|36.9|37.09|36.91|37.09|36.91|37.08|36.9|2
1735030080000|2024-12-24 08:48:00|37.08|36.9|37.09|36.91|37.09|36.91|37.08|36.9|2
1735030090000|2024-12-24 08:48:10|37.08|36.9|37.08|36.9|37.08|36.9|37.07|36.89|3
1735030100000|2024-12-24 08:48:20|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735030110000|2024-12-24 08:48:30|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735030150000|2024-12-24 08:49:10|37.05|36.87|37.06|36.88|37.06|36.88|37.05|36.87|2
1735030180000|2024-12-24 08:49:40|37.07|36.89|37.08|36.9|37.08|36.9|37.07|36.89|2
1735030190000|2024-12-24 08:49:50|37.09|36.91|37.08|36.9|37.1|36.92|37.08|36.9|4
1735030200000|2024-12-24 08:50:00|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735030210000|2024-12-24 08:50:10|37.08|36.9|37.08|36.9|37.08|36.9|37.07|36.89|7
1735030220000|2024-12-24 08:50:20|37.09|36.91|37.12|36.94|37.12|36.94|37.08|36.9|6
1735030230000|2024-12-24 08:50:30|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735030240000|2024-12-24 08:50:40|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735030250000|2024-12-24 08:50:50|37.16|36.98|37.15|36.97|37.17|36.99|37.15|36.97|6
1735030260000|2024-12-24 08:51:00|37.14|36.96|37.11|36.93|37.14|36.96|37.11|36.93|4
1735030270000|2024-12-24 08:51:10|37.12|36.94|37.12|36.94|37.13|36.95|37.12|36.94|3
1735030280000|2024-12-24 08:51:20|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|2
1735030290000|2024-12-24 08:51:30|37.17|36.99|37.18|37|37.18|37|37.17|36.99|2
1735030300000|2024-12-24 08:51:40|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735030310000|2024-12-24 08:51:50|37.18|37|37.18|37|37.18|37|37.18|37|1
1735030320000|2024-12-24 08:52:00|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735030330000|2024-12-24 08:52:10|37.19|37.01|37.19|37.01|37.19|37.01|37.18|37|3
1735030340000|2024-12-24 08:52:20|37.2|37.02|37.22|37.04|37.22|37.04|37.2|37.02|3
1735030350000|2024-12-24 08:52:30|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735030360000|2024-12-24 08:52:40|37.21|37.03|37.21|37.03|37.21|37.03|37.2|37.02|3
1735030370000|2024-12-24 08:52:50|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735030380000|2024-12-24 08:53:00|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735030390000|2024-12-24 08:53:10|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735030400000|2024-12-24 08:53:20|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735030410000|2024-12-24 08:53:30|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735030430000|2024-12-24 08:53:50|37.26|37.08|37.29|37.11|37.29|37.11|37.26|37.08|3
1735030440000|2024-12-24 08:54:00|37.28|37.1|37.29|37.11|37.29|37.11|37.28|37.1|2
1735030450000|2024-12-24 08:54:10|37.3|37.12|37.29|37.11|37.3|37.12|37.29|37.11|2
1735030460000|2024-12-24 08:54:20|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735030480000|2024-12-24 08:54:40|37.27|37.09|37.27|37.09|37.27|37.09|37.26|37.08|3
1735030500000|2024-12-24 08:55:00|37.26|37.08|37.26|37.08|37.27|37.09|37.26|37.08|5
1735030510000|2024-12-24 08:55:10|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1735030530000|2024-12-24 08:55:30|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735030540000|2024-12-24 08:55:40|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735030550000|2024-12-24 08:55:50|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735030580000|2024-12-24 08:56:20|37.27|37.09|37.28|37.1|37.28|37.1|37.27|37.09|2
1735030600000|2024-12-24 08:56:40|37.27|37.09|37.27|37.09|37.27|37.09|37.26|37.08|3
1735030610000|2024-12-24 08:56:50|37.28|37.1|37.31|37.13|37.31|37.13|37.28|37.1|4
1735030620000|2024-12-24 08:57:00|37.32|37.14|37.28|37.1|37.32|37.14|37.28|37.1|4
1735030630000|2024-12-24 08:57:10|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735030640000|2024-12-24 08:57:20|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735030650000|2024-12-24 08:57:30|37.31|37.13|37.32|37.14|37.32|37.14|37.31|37.13|2
1735030660000|2024-12-24 08:57:40|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735030670000|2024-12-24 08:57:50|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735030690000|2024-12-24 08:58:10|37.33|37.15|37.31|37.13|37.33|37.15|37.31|37.13|3
1735030700000|2024-12-24 08:58:20|37.3|37.12|37.31|37.13|37.31|37.13|37.3|37.12|4
1735030730000|2024-12-24 08:58:50|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735030740000|2024-12-24 08:59:00|37.34|37.16|37.33|37.15|37.34|37.16|37.33|37.15|2
1735030770000|2024-12-24 08:59:30|37.32|37.14|37.29|37.11|37.32|37.14|37.29|37.11|2
1735030780000|2024-12-24 08:59:40|37.3|37.12|37.29|37.11|37.3|37.12|37.29|37.11|2
1735030790000|2024-12-24 08:59:50|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735030800000|2024-12-24 09:00:00|37.28|37.1|37.29|37.11|37.29|37.11|37.28|37.1|2
1735030810000|2024-12-24 09:00:10|37.3|37.12|37.32|37.14|37.32|37.14|37.3|37.12|2
1735030820000|2024-12-24 09:00:20|37.33|37.15|37.34|37.16|37.34|37.16|37.33|37.15|2
1735030840000|2024-12-24 09:00:40|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735030850000|2024-12-24 09:00:50|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735030960000|2024-12-24 09:02:40|37.36|37.18|37.33|37.15|37.36|37.18|37.33|37.15|3
1735030970000|2024-12-24 09:02:50|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735030980000|2024-12-24 09:03:00|37.31|37.13|37.32|37.14|37.32|37.14|37.31|37.13|2
1735030990000|2024-12-24 09:03:10|37.31|37.13|37.31|37.13|37.32|37.14|37.31|37.13|3
1735031000000|2024-12-24 09:03:20|37.32|37.14|37.35|37.17|37.35|37.17|37.31|37.13|5
1735031010000|2024-12-24 09:03:30|37.34|37.16|37.33|37.15|37.34|37.16|37.33|37.15|2
1735031020000|2024-12-24 09:03:40|37.34|37.16|37.35|37.17|37.35|37.17|37.34|37.16|2
1735031030000|2024-12-24 09:03:50|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735031040000|2024-12-24 09:04:00|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735031050000|2024-12-24 09:04:10|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735031060000|2024-12-24 09:04:20|37.37|37.19|37.36|37.18|37.37|37.19|37.36|37.18|2
1735031070000|2024-12-24 09:04:30|37.35|37.17|37.34|37.16|37.35|37.17|37.34|37.16|6
1735031090000|2024-12-24 09:04:50|37.35|37.17|37.34|37.16|37.35|37.17|37.34|37.16|2
1735031100000|2024-12-24 09:05:00|37.35|37.17|37.33|37.15|37.35|37.17|37.33|37.15|3
1735031130000|2024-12-24 09:05:30|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|2
1735031230000|2024-12-24 09:07:10|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|4
1735031260000|2024-12-24 09:07:40|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735031270000|2024-12-24 09:07:50|37.3|37.12|37.27|37.09|37.3|37.12|37.27|37.09|3
1735031280000|2024-12-24 09:08:00|37.26|37.08|37.24|37.06|37.26|37.08|37.24|37.06|3
1735031290000|2024-12-24 09:08:10|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735031300000|2024-12-24 09:08:20|37.22|37.04|37.22|37.04|37.23|37.05|37.22|37.04|3
1735031310000|2024-12-24 09:08:30|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735031330000|2024-12-24 09:08:50|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735031340000|2024-12-24 09:09:00|37.19|37.01|37.19|37.01|37.19|37.01|37.18|37|3
1735031350000|2024-12-24 09:09:10|37.2|37.02|37.2|37.02|37.21|37.03|37.2|37.02|3
1735031360000|2024-12-24 09:09:20|37.22|37.04|37.22|37.04|37.22|37.04|37.21|37.03|3
1735031370000|2024-12-24 09:09:30|37.21|37.03|37.21|37.03|37.22|37.04|37.21|37.03|3
1735031380000|2024-12-24 09:09:40|37.22|37.04|37.24|37.06|37.24|37.06|37.22|37.04|3
1735031390000|2024-12-24 09:09:50|37.25|37.07|37.25|37.07|37.26|37.08|37.25|37.07|3
1735031400000|2024-12-24 09:10:00|37.24|37.06|37.22|37.04|37.24|37.06|37.22|37.04|3
1735031410000|2024-12-24 09:10:10|37.23|37.05|37.21|37.03|37.23|37.05|37.21|37.03|3
1735031420000|2024-12-24 09:10:20|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1735031430000|2024-12-24 09:10:30|37.18|37|37.18|37|37.18|37|37.18|37|1
1735031440000|2024-12-24 09:10:40|37.17|36.99|37.16|36.98|37.18|37|37.16|36.98|4
1735031450000|2024-12-24 09:10:50|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735031460000|2024-12-24 09:11:00|37.14|36.96|37.13|36.95|37.15|36.97|37.13|36.95|4
1735031480000|2024-12-24 09:11:20|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|6
1735031490000|2024-12-24 09:11:30|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|4
1735031500000|2024-12-24 09:11:40|37.12|36.94|37.1|36.92|37.12|36.94|37.1|36.92|2
1735031520000|2024-12-24 09:12:00|37.09|36.91|37.08|36.9|37.09|36.91|37.08|36.9|2
1735031530000|2024-12-24 09:12:10|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735031540000|2024-12-24 09:12:20|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|3
1735031630000|2024-12-24 09:13:50|37.04|36.86|37.01|36.83|37.04|36.86|37.01|36.83|4
1735031640000|2024-12-24 09:14:00|37.02|36.84|37.02|36.84|37.02|36.84|37.01|36.83|3
1735031650000|2024-12-24 09:14:10|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|2
1735031660000|2024-12-24 09:14:20|37.04|36.86|37.02|36.84|37.04|36.86|37.02|36.84|2
1735031670000|2024-12-24 09:14:30|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735031680000|2024-12-24 09:14:40|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735031690000|2024-12-24 09:14:50|37.02|36.84|37.02|36.84|37.03|36.85|37.01|36.83|5
1735031730000|2024-12-24 09:15:30|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735031740000|2024-12-24 09:15:40|37|36.82|37|36.82|37|36.82|37|36.82|1
1735031750000|2024-12-24 09:15:50|36.99|36.81|36.97|36.79|36.99|36.81|36.97|36.79|3
1735031760000|2024-12-24 09:16:00|36.96|36.78|36.95|36.77|36.97|36.79|36.95|36.77|4
1735031770000|2024-12-24 09:16:10|36.96|36.78|36.96|36.78|36.96|36.78|36.95|36.77|3
1735031780000|2024-12-24 09:16:20|36.95|36.77|36.95|36.77|36.96|36.78|36.95|36.77|3
1735031800000|2024-12-24 09:16:40|36.96|36.78|36.96|36.78|36.97|36.79|36.96|36.78|3
1735031810000|2024-12-24 09:16:50|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1735031820000|2024-12-24 09:17:00|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735031830000|2024-12-24 09:17:10|36.94|36.76|36.93|36.75|36.94|36.76|36.93|36.75|2
1735031840000|2024-12-24 09:17:20|36.92|36.74|36.93|36.75|36.93|36.75|36.92|36.74|2
1735031850000|2024-12-24 09:17:30|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735031890000|2024-12-24 09:18:10|36.93|36.75|36.95|36.77|36.95|36.77|36.93|36.75|3
1735031900000|2024-12-24 09:18:20|36.97|36.79|36.98|36.8|36.98|36.8|36.96|36.78|4
1735031930000|2024-12-24 09:18:50|37|36.82|37.02|36.84|37.02|36.84|37|36.82|3
1735031940000|2024-12-24 09:19:00|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735031950000|2024-12-24 09:19:10|37.03|36.85|37.03|36.85|37.03|36.85|37.02|36.84|3
1735031960000|2024-12-24 09:19:20|37.04|36.86|37.06|36.88|37.06|36.88|37.04|36.86|3
1735031970000|2024-12-24 09:19:30|37.07|36.89|37.08|36.9|37.08|36.9|37.07|36.89|4
1735031980000|2024-12-24 09:19:40|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1735031990000|2024-12-24 09:19:50|37.09|36.91|37.09|36.91|37.1|36.92|37.09|36.91|3
1735032000000|2024-12-24 09:20:00|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1735032010000|2024-12-24 09:20:10|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1735032030000|2024-12-24 09:20:30|37.09|36.91|37.07|36.89|37.09|36.91|37.07|36.89|3
1735032040000|2024-12-24 09:20:40|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735032050000|2024-12-24 09:20:50|37.05|36.87|37.05|36.87|37.05|36.87|37.04|36.86|5
1735032070000|2024-12-24 09:21:10|37.06|36.88|37.07|36.89|37.08|36.9|37.06|36.88|4
1735032090000|2024-12-24 09:21:30|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1735032100000|2024-12-24 09:21:40|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735032130000|2024-12-24 09:22:10|37.05|36.87|37.06|36.88|37.06|36.88|37.05|36.87|4
1735032140000|2024-12-24 09:22:20|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735032150000|2024-12-24 09:22:30|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735032160000|2024-12-24 09:22:40|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735032170000|2024-12-24 09:22:50|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735032180000|2024-12-24 09:23:00|37.08|36.9|37.09|36.91|37.09|36.91|37.06|36.88|4
1735032190000|2024-12-24 09:23:10|37.1|36.92|37.12|36.94|37.12|36.94|37.1|36.92|3
1735032200000|2024-12-24 09:23:20|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735032210000|2024-12-24 09:23:30|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735032220000|2024-12-24 09:23:40|37.13|36.95|37.15|36.97|37.15|36.97|37.13|36.95|3
1735032230000|2024-12-24 09:23:50|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|2
1735032240000|2024-12-24 09:24:00|37.18|37|37.18|37|37.18|37|37.18|37|1
1735032250000|2024-12-24 09:24:10|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735032270000|2024-12-24 09:24:30|37.16|36.98|37.15|36.97|37.17|36.99|37.15|36.97|6
1735032280000|2024-12-24 09:24:40|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735032290000|2024-12-24 09:24:50|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735032310000|2024-12-24 09:25:10|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|3
1735032320000|2024-12-24 09:25:20|37.18|37|37.18|37|37.18|37|37.17|36.99|3
1735032330000|2024-12-24 09:25:30|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735032340000|2024-12-24 09:25:40|37.18|37|37.18|37|37.18|37|37.18|37|1
1735032360000|2024-12-24 09:26:00|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735032370000|2024-12-24 09:26:10|37.18|37|37.17|36.99|37.18|37|37.17|36.99|4
1735032380000|2024-12-24 09:26:20|37.18|37|37.18|37|37.18|37|37.18|37|1
1735032400000|2024-12-24 09:26:40|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|3
1735032410000|2024-12-24 09:26:50|37.18|37|37.18|37|37.18|37|37.18|37|1
1735032420000|2024-12-24 09:27:00|37.19|37.01|37.19|37.01|37.2|37.02|37.19|37.01|3
1735032440000|2024-12-24 09:27:20|37.18|37|37.16|36.98|37.18|37|37.16|36.98|4
1735032450000|2024-12-24 09:27:30|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|2
1735032460000|2024-12-24 09:27:40|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735032470000|2024-12-24 09:27:50|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735032480000|2024-12-24 09:28:00|37.19|37.01|37.2|37.02|37.2|37.02|37.19|37.01|2
1735032490000|2024-12-24 09:28:10|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1735032500000|2024-12-24 09:28:20|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735032510000|2024-12-24 09:28:30|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735032530000|2024-12-24 09:28:50|37.2|37.02|37.2|37.02|37.2|37.02|37.19|37.01|3
1735032550000|2024-12-24 09:29:10|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735032560000|2024-12-24 09:29:20|37.22|37.04|37.2|37.02|37.22|37.04|37.2|37.02|3
1735032580000|2024-12-24 09:29:40|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735032600000|2024-12-24 09:30:00|37.18|37|37.16|36.98|37.18|37|37.16|36.98|3
1735032620000|2024-12-24 09:30:20|37.15|36.97|37.13|36.95|37.15|36.97|37.13|36.95|3
1735032630000|2024-12-24 09:30:30|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735032640000|2024-12-24 09:30:40|37.15|36.97|37.15|36.97|37.16|36.98|37.15|36.97|3
1735032650000|2024-12-24 09:30:50|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735032660000|2024-12-24 09:31:00|37.17|36.99|37.15|36.97|37.17|36.99|37.15|36.97|3
1735032670000|2024-12-24 09:31:10|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735032680000|2024-12-24 09:31:20|37.12|36.94|37.09|36.91|37.12|36.94|37.09|36.91|3
1735032690000|2024-12-24 09:31:30|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735032700000|2024-12-24 09:31:40|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735032710000|2024-12-24 09:31:50|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735032720000|2024-12-24 09:32:00|37.14|36.96|37.14|36.96|37.15|36.97|37.13|36.95|5
1735032730000|2024-12-24 09:32:10|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735032740000|2024-12-24 09:32:20|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|4
1735032750000|2024-12-24 09:32:30|37.18|37|37.2|37.02|37.2|37.02|37.18|37|3
1735032760000|2024-12-24 09:32:40|37.21|37.03|37.22|37.04|37.22|37.04|37.21|37.03|2
1735032770000|2024-12-24 09:32:50|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1735032780000|2024-12-24 09:33:00|37.23|37.05|37.21|37.03|37.23|37.05|37.2|37.02|5
1735032790000|2024-12-24 09:33:10|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735032800000|2024-12-24 09:33:20|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|2
1735032810000|2024-12-24 09:33:30|37.25|37.07|37.25|37.07|37.26|37.08|37.25|37.07|3
1735032820000|2024-12-24 09:33:40|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|2
1735032830000|2024-12-24 09:33:50|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735032840000|2024-12-24 09:34:00|37.27|37.09|37.27|37.09|37.27|37.09|37.26|37.08|3
1735032850000|2024-12-24 09:34:10|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735032860000|2024-12-24 09:34:20|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735032870000|2024-12-24 09:34:30|37.29|37.11|37.28|37.1|37.29|37.11|37.27|37.09|7
1735032880000|2024-12-24 09:34:40|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735032890000|2024-12-24 09:34:50|37.28|37.1|37.26|37.08|37.28|37.1|37.26|37.08|5
1735032910000|2024-12-24 09:35:10|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735032920000|2024-12-24 09:35:20|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|2
1735032930000|2024-12-24 09:35:30|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|2
1735032970000|2024-12-24 09:36:10|37.22|37.04|37.2|37.02|37.22|37.04|37.2|37.02|3
1735032980000|2024-12-24 09:36:20|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735032990000|2024-12-24 09:36:30|37.22|37.04|37.24|37.06|37.24|37.06|37.22|37.04|2
1735033000000|2024-12-24 09:36:40|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|4
1735033010000|2024-12-24 09:36:50|37.23|37.05|37.22|37.04|37.23|37.05|37.22|37.04|2
1735033020000|2024-12-24 09:37:00|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735033040000|2024-12-24 09:37:20|37.22|37.04|37.21|37.03|37.23|37.05|37.21|37.03|4
1735033050000|2024-12-24 09:37:30|37.22|37.04|37.22|37.04|37.22|37.04|37.21|37.03|3
1735033070000|2024-12-24 09:37:50|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735033110000|2024-12-24 09:38:30|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735033120000|2024-12-24 09:38:40|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735033150000|2024-12-24 09:39:10|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|2
1735033160000|2024-12-24 09:39:20|37.24|37.06|37.24|37.06|37.24|37.06|37.23|37.05|3
1735033170000|2024-12-24 09:39:30|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735033180000|2024-12-24 09:39:40|37.28|37.1|37.29|37.11|37.29|37.11|37.28|37.1|2
1735033190000|2024-12-24 09:39:50|37.28|37.1|37.29|37.11|37.29|37.11|37.28|37.1|2
1735033200000|2024-12-24 09:40:00|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735033210000|2024-12-24 09:40:10|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735033220000|2024-12-24 09:40:20|37.27|37.09|37.27|37.09|37.27|37.09|37.26|37.08|3
1735033240000|2024-12-24 09:40:40|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735033260000|2024-12-24 09:41:00|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735033270000|2024-12-24 09:41:10|37.27|37.09|37.27|37.09|37.28|37.1|37.27|37.09|3
1735033280000|2024-12-24 09:41:20|37.29|37.11|37.32|37.14|37.32|37.14|37.29|37.11|2
1735033300000|2024-12-24 09:41:40|37.33|37.15|37.32|37.14|37.33|37.15|37.32|37.14|2
1735033320000|2024-12-24 09:42:00|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735033330000|2024-12-24 09:42:10|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735033340000|2024-12-24 09:42:20|37.33|37.15|37.33|37.15|37.33|37.15|37.32|37.14|3
1735033370000|2024-12-24 09:42:50|37.32|37.14|37.33|37.15|37.33|37.15|37.32|37.14|2
1735033380000|2024-12-24 09:43:00|37.32|37.14|37.33|37.15|37.33|37.15|37.32|37.14|2
1735033390000|2024-12-24 09:43:10|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735033400000|2024-12-24 09:43:20|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735033410000|2024-12-24 09:43:30|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|2
1735033430000|2024-12-24 09:43:50|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735033440000|2024-12-24 09:44:00|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735033450000|2024-12-24 09:44:10|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735033460000|2024-12-24 09:44:20|37.29|37.11|37.31|37.13|37.31|37.13|37.29|37.11|3
1735033480000|2024-12-24 09:44:40|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735033490000|2024-12-24 09:44:50|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735033500000|2024-12-24 09:45:00|37.26|37.08|37.23|37.05|37.26|37.08|37.23|37.05|3
1735033510000|2024-12-24 09:45:10|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735033530000|2024-12-24 09:45:30|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735033540000|2024-12-24 09:45:40|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735033550000|2024-12-24 09:45:50|37.3|37.12|37.31|37.13|37.31|37.13|37.3|37.12|2
1735033560000|2024-12-24 09:46:00|37.3|37.12|37.32|37.14|37.32|37.14|37.3|37.12|3
1735033570000|2024-12-24 09:46:10|37.31|37.13|37.31|37.13|37.31|37.13|37.3|37.12|3
1735033590000|2024-12-24 09:46:30|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|4
1735033610000|2024-12-24 09:46:50|37.32|37.14|37.32|37.14|37.32|37.14|37.31|37.13|3
1735033620000|2024-12-24 09:47:00|37.3|37.12|37.31|37.13|37.31|37.13|37.3|37.12|2
1735033630000|2024-12-24 09:47:10|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735033640000|2024-12-24 09:47:20|37.31|37.13|37.29|37.11|37.31|37.13|37.29|37.11|3
1735033650000|2024-12-24 09:47:30|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735033680000|2024-12-24 09:48:00|37.29|37.11|37.3|37.12|37.3|37.12|37.29|37.11|2
1735033690000|2024-12-24 09:48:10|37.29|37.11|37.3|37.12|37.3|37.12|37.29|37.11|2
1735033700000|2024-12-24 09:48:20|37.29|37.11|37.3|37.12|37.3|37.12|37.29|37.11|2
1735033720000|2024-12-24 09:48:40|37.29|37.11|37.29|37.11|37.29|37.11|37.28|37.1|3
1735033740000|2024-12-24 09:49:00|37.3|37.12|37.28|37.1|37.3|37.12|37.28|37.1|3
1735033760000|2024-12-24 09:49:20|37.27|37.09|37.24|37.06|37.27|37.09|37.24|37.06|4
1735033770000|2024-12-24 09:49:30|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735033780000|2024-12-24 09:49:40|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|4
1735033800000|2024-12-24 09:50:00|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735033810000|2024-12-24 09:50:10|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735033820000|2024-12-24 09:50:20|37.19|37.01|37.17|36.99|37.19|37.01|37.17|36.99|3
1735033830000|2024-12-24 09:50:30|37.18|37|37.19|37.01|37.19|37.01|37.18|37|4
1735033840000|2024-12-24 09:50:40|37.21|37.03|37.24|37.06|37.24|37.06|37.21|37.03|3
1735033850000|2024-12-24 09:50:50|37.23|37.05|37.22|37.04|37.23|37.05|37.22|37.04|2
1735033860000|2024-12-24 09:51:00|37.21|37.03|37.21|37.03|37.22|37.04|37.21|37.03|3
1735033870000|2024-12-24 09:51:10|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735033880000|2024-12-24 09:51:20|37.21|37.03|37.2|37.02|37.22|37.04|37.2|37.02|4
1735033890000|2024-12-24 09:51:30|37.19|37.01|37.17|36.99|37.19|37.01|37.17|36.99|3
1735033900000|2024-12-24 09:51:40|37.18|37|37.16|36.98|37.18|37|37.16|36.98|3
1735033920000|2024-12-24 09:52:00|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735033930000|2024-12-24 09:52:10|37.18|37|37.19|37.01|37.19|37.01|37.18|37|4
1735033950000|2024-12-24 09:52:30|37.2|37.02|37.21|37.03|37.21|37.03|37.2|37.02|2
1735033960000|2024-12-24 09:52:40|37.2|37.02|37.2|37.02|37.21|37.03|37.2|37.02|3
1735033980000|2024-12-24 09:53:00|37.19|37.01|37.2|37.02|37.2|37.02|37.18|37|4
1735033990000|2024-12-24 09:53:10|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|2
1735034000000|2024-12-24 09:53:20|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|2
1735034010000|2024-12-24 09:53:30|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|2
1735034020000|2024-12-24 09:53:40|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735034040000|2024-12-24 09:54:00|37.24|37.06|37.22|37.04|37.24|37.06|37.22|37.04|5
1735034050000|2024-12-24 09:54:10|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|2
1735034060000|2024-12-24 09:54:20|37.19|37.01|37.2|37.02|37.2|37.02|37.19|37.01|2
1735034070000|2024-12-24 09:54:30|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|6
1735034080000|2024-12-24 09:54:40|37.21|37.03|37.19|37.01|37.21|37.03|37.19|37.01|3
1735034090000|2024-12-24 09:54:50|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1735034100000|2024-12-24 09:55:00|37.18|37|37.18|37|37.18|37|37.18|37|1
1735034120000|2024-12-24 09:55:20|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735034130000|2024-12-24 09:55:30|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1735034140000|2024-12-24 09:55:40|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1735034160000|2024-12-24 09:56:00|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1735034170000|2024-12-24 09:56:10|37.18|37|37.18|37|37.18|37|37.18|37|1
1735034180000|2024-12-24 09:56:20|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735034190000|2024-12-24 09:56:30|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735034220000|2024-12-24 09:57:00|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735034230000|2024-12-24 09:57:10|37.18|37|37.19|37.01|37.19|37.01|37.18|37|2
1735034240000|2024-12-24 09:57:20|37.2|37.02|37.2|37.02|37.2|37.02|37.19|37.01|3
1735034250000|2024-12-24 09:57:30|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735034260000|2024-12-24 09:57:40|37.18|37|37.18|37|37.18|37|37.18|37|1
1735034310000|2024-12-24 09:58:30|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735034320000|2024-12-24 09:58:40|37.16|36.98|37.16|36.98|37.17|36.99|37.16|36.98|3
1735034330000|2024-12-24 09:58:50|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735034350000|2024-12-24 09:59:10|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735034400000|2024-12-24 10:00:00|37.13|36.95|37.13|36.95|37.13|36.95|37.12|36.94|5
1735034410000|2024-12-24 10:00:10|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735034420000|2024-12-24 10:00:20|37.14|36.96|37.14|36.96|37.14|36.96|37.13|36.95|3
1735034430000|2024-12-24 10:00:30|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735034440000|2024-12-24 10:00:40|37.16|36.98|37.18|37|37.18|37|37.16|36.98|3
1735034460000|2024-12-24 10:01:00|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|3
1735034470000|2024-12-24 10:01:10|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735034490000|2024-12-24 10:01:30|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735034500000|2024-12-24 10:01:40|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735034520000|2024-12-24 10:02:00|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|4
1735034540000|2024-12-24 10:02:20|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735034550000|2024-12-24 10:02:30|37.11|36.93|37.09|36.91|37.11|36.93|37.09|36.91|3
1735034580000|2024-12-24 10:03:00|37.1|36.92|37.09|36.91|37.1|36.92|37.09|36.91|2
1735034590000|2024-12-24 10:03:10|37.08|36.9|37.06|36.88|37.08|36.9|37.06|36.88|3
1735034600000|2024-12-24 10:03:20|37.05|36.87|37.04|36.86|37.06|36.88|37.04|36.86|6
1735034610000|2024-12-24 10:03:30|37.03|36.85|37.04|36.86|37.04|36.86|37.02|36.84|6
1735034620000|2024-12-24 10:03:40|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735034650000|2024-12-24 10:04:10|37.01|36.83|36.99|36.81|37.01|36.83|36.99|36.81|3
1735034670000|2024-12-24 10:04:30|36.98|36.8|36.96|36.78|36.98|36.8|36.96|36.78|2
1735034690000|2024-12-24 10:04:50|36.95|36.77|36.94|36.76|36.95|36.77|36.94|36.76|2
1735034700000|2024-12-24 10:05:00|36.93|36.75|36.93|36.75|36.93|36.75|36.93|36.75|1
1735034710000|2024-12-24 10:05:10|36.92|36.74|36.92|36.74|36.93|36.75|36.92|36.74|3
1735034720000|2024-12-24 10:05:20|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|6
1735034730000|2024-12-24 10:05:30|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|4
1735034740000|2024-12-24 10:05:40|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|2
1735034750000|2024-12-24 10:05:50|36.93|36.75|36.96|36.78|36.96|36.78|36.93|36.75|3
1735034760000|2024-12-24 10:06:00|36.97|36.79|36.95|36.77|36.97|36.79|36.95|36.77|3
1735034770000|2024-12-24 10:06:10|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735034780000|2024-12-24 10:06:20|36.97|36.79|37.01|36.83|37.01|36.83|36.97|36.79|4
1735034790000|2024-12-24 10:06:30|37.02|36.84|37.05|36.87|37.05|36.87|37.02|36.84|4
1735034800000|2024-12-24 10:06:40|37.06|36.88|37.08|36.9|37.08|36.9|37.06|36.88|3
1735034810000|2024-12-24 10:06:50|37.09|36.91|37.08|36.9|37.09|36.91|37.08|36.9|2
1735034820000|2024-12-24 10:07:00|37.07|36.89|37.04|36.86|37.07|36.89|37.04|36.86|4
1735034830000|2024-12-24 10:07:10|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735034840000|2024-12-24 10:07:20|37.06|36.88|37.03|36.85|37.06|36.88|37.03|36.85|4
1735034850000|2024-12-24 10:07:30|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735034860000|2024-12-24 10:07:40|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735034870000|2024-12-24 10:07:50|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1735034880000|2024-12-24 10:08:00|37.02|36.84|37.02|36.84|37.02|36.84|37.01|36.83|3
1735034890000|2024-12-24 10:08:10|37.01|36.83|37.01|36.83|37.01|36.83|37|36.82|3
1735034900000|2024-12-24 10:08:20|37|36.82|37|36.82|37.01|36.83|37|36.82|5
1735034910000|2024-12-24 10:08:30|37.01|36.83|37.04|36.86|37.04|36.86|37.01|36.83|5
1735034940000|2024-12-24 10:09:00|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735034950000|2024-12-24 10:09:10|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735034960000|2024-12-24 10:09:20|37.06|36.88|37.1|36.92|37.1|36.92|37.06|36.88|4
1735034970000|2024-12-24 10:09:30|37.11|36.93|37.09|36.91|37.11|36.93|37.09|36.91|3
1735034980000|2024-12-24 10:09:40|37.1|36.92|37.1|36.92|37.1|36.92|37.09|36.91|3
1735034990000|2024-12-24 10:09:50|37.09|36.91|37.06|36.88|37.09|36.91|37.06|36.88|4
1735035000000|2024-12-24 10:10:00|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735035010000|2024-12-24 10:10:10|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|2
1735035020000|2024-12-24 10:10:20|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735035030000|2024-12-24 10:10:30|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735035050000|2024-12-24 10:10:50|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735035060000|2024-12-24 10:11:00|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1735035070000|2024-12-24 10:11:10|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735035080000|2024-12-24 10:11:20|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735035090000|2024-12-24 10:11:30|37.04|36.86|37.04|36.86|37.04|36.86|37.03|36.85|3
1735035110000|2024-12-24 10:11:50|37.05|36.87|37.06|36.88|37.06|36.88|37.04|36.86|4
1735035130000|2024-12-24 10:12:10|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|3
1735035140000|2024-12-24 10:12:20|37.04|36.86|37.02|36.84|37.04|36.86|37.02|36.84|5
1735035150000|2024-12-24 10:12:30|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|4
1735035180000|2024-12-24 10:13:00|37.01|36.83|36.99|36.81|37.01|36.83|36.99|36.81|2
1735035190000|2024-12-24 10:13:10|36.98|36.8|36.97|36.79|36.98|36.8|36.97|36.79|2
1735035200000|2024-12-24 10:13:20|36.98|36.8|36.99|36.81|36.99|36.81|36.98|36.8|2
1735035210000|2024-12-24 10:13:30|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735035230000|2024-12-24 10:13:50|37|36.82|36.98|36.8|37|36.82|36.98|36.8|2
1735035240000|2024-12-24 10:14:00|37|36.82|37.02|36.84|37.02|36.84|37|36.82|3
1735035250000|2024-12-24 10:14:10|37.01|36.83|37.01|36.83|37.02|36.84|37.01|36.83|3
1735035260000|2024-12-24 10:14:20|37|36.82|37|36.82|37|36.82|37|36.82|1
1735035270000|2024-12-24 10:14:30|36.99|36.81|37|36.82|37|36.82|36.99|36.81|2
1735035280000|2024-12-24 10:14:40|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|4
1735035290000|2024-12-24 10:14:50|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735035300000|2024-12-24 10:15:00|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735035310000|2024-12-24 10:15:10|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735035320000|2024-12-24 10:15:20|36.95|36.77|36.94|36.76|36.95|36.77|36.94|36.76|2
1735035340000|2024-12-24 10:15:40|36.93|36.75|36.93|36.75|36.93|36.75|36.92|36.74|3
1735035350000|2024-12-24 10:15:50|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1735035360000|2024-12-24 10:16:00|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735035370000|2024-12-24 10:16:10|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735035430000|2024-12-24 10:17:10|36.97|36.79|37|36.82|37|36.82|36.97|36.79|3
1735035440000|2024-12-24 10:17:20|37.01|36.83|37.03|36.85|37.03|36.85|37.01|36.83|3
1735035450000|2024-12-24 10:17:30|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735035470000|2024-12-24 10:17:50|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735035480000|2024-12-24 10:18:00|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735035490000|2024-12-24 10:18:10|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735035510000|2024-12-24 10:18:30|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735035520000|2024-12-24 10:18:40|37.11|36.93|37.12|36.94|37.12|36.94|37.11|36.93|2
1735035530000|2024-12-24 10:18:50|37.11|36.93|37.09|36.91|37.11|36.93|37.09|36.91|3
1735035540000|2024-12-24 10:19:00|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1735035550000|2024-12-24 10:19:10|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735035560000|2024-12-24 10:19:20|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735035570000|2024-12-24 10:19:30|37.07|36.89|37.05|36.87|37.07|36.89|37.05|36.87|3
1735035580000|2024-12-24 10:19:40|37.04|36.86|37.02|36.84|37.05|36.87|37.02|36.84|7
1735035590000|2024-12-24 10:19:50|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735035600000|2024-12-24 10:20:00|37.01|36.83|37|36.82|37.01|36.83|36.99|36.81|4
1735035610000|2024-12-24 10:20:10|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|2
1735035630000|2024-12-24 10:20:30|36.97|36.79|36.96|36.78|36.98|36.8|36.96|36.78|4
1735035650000|2024-12-24 10:20:50|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735035660000|2024-12-24 10:21:00|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|2
1735035670000|2024-12-24 10:21:10|36.96|36.78|36.99|36.81|36.99|36.81|36.96|36.78|3
1735035690000|2024-12-24 10:21:30|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735035700000|2024-12-24 10:21:40|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735035710000|2024-12-24 10:21:50|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735035720000|2024-12-24 10:22:00|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735035730000|2024-12-24 10:22:10|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|2
1735035780000|2024-12-24 10:23:00|36.96|36.78|36.96|36.78|36.96|36.78|36.95|36.77|5
1735035790000|2024-12-24 10:23:10|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735035800000|2024-12-24 10:23:20|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735035820000|2024-12-24 10:23:40|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735035830000|2024-12-24 10:23:50|36.96|36.78|36.96|36.78|36.97|36.79|36.96|36.78|3
1735035860000|2024-12-24 10:24:20|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735035870000|2024-12-24 10:24:30|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735035900000|2024-12-24 10:25:00|36.97|36.79|36.98|36.8|36.98|36.8|36.97|36.79|2
1735035920000|2024-12-24 10:25:20|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735035930000|2024-12-24 10:25:30|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|2
1735035950000|2024-12-24 10:25:50|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735035980000|2024-12-24 10:26:20|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735035990000|2024-12-24 10:26:30|36.98|36.8|36.98|36.8|36.98|36.8|36.97|36.79|5
1735036000000|2024-12-24 10:26:40|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735036020000|2024-12-24 10:27:00|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735036040000|2024-12-24 10:27:20|36.95|36.77|36.93|36.75|36.95|36.77|36.93|36.75|3
1735036050000|2024-12-24 10:27:30|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735036070000|2024-12-24 10:27:50|36.9|36.72|36.89|36.71|36.9|36.72|36.89|36.71|4
1735036090000|2024-12-24 10:28:10|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735036100000|2024-12-24 10:28:20|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1735036120000|2024-12-24 10:28:40|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735036130000|2024-12-24 10:28:50|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735036150000|2024-12-24 10:29:10|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|4
1735036160000|2024-12-24 10:29:20|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735036170000|2024-12-24 10:29:30|36.88|36.7|36.89|36.71|36.89|36.71|36.88|36.7|2
1735036210000|2024-12-24 10:30:10|36.88|36.7|36.87|36.69|36.88|36.7|36.87|36.69|2
1735036220000|2024-12-24 10:30:20|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735036230000|2024-12-24 10:30:30|36.87|36.69|36.89|36.71|36.89|36.71|36.87|36.69|3
1735036240000|2024-12-24 10:30:40|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735036250000|2024-12-24 10:30:50|36.91|36.73|36.95|36.77|36.95|36.77|36.91|36.73|3
1735036260000|2024-12-24 10:31:00|36.96|36.78|36.96|36.78|36.96|36.78|36.95|36.77|5
1735036270000|2024-12-24 10:31:10|36.95|36.77|36.95|36.77|36.96|36.78|36.95|36.77|5
1735036290000|2024-12-24 10:31:30|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735036300000|2024-12-24 10:31:40|36.95|36.77|36.95|36.77|36.96|36.78|36.95|36.77|3
1735036320000|2024-12-24 10:32:00|36.96|36.78|36.95|36.77|36.96|36.78|36.95|36.77|2
1735036330000|2024-12-24 10:32:10|36.96|36.78|36.94|36.76|36.96|36.78|36.94|36.76|3
1735036340000|2024-12-24 10:32:20|36.92|36.74|36.92|36.74|36.92|36.74|36.91|36.73|3
1735036350000|2024-12-24 10:32:30|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1735036380000|2024-12-24 10:33:00|36.92|36.74|36.91|36.73|36.92|36.74|36.91|36.73|2
1735036400000|2024-12-24 10:33:20|36.9|36.72|36.89|36.71|36.9|36.72|36.89|36.71|2
1735036410000|2024-12-24 10:33:30|36.88|36.7|36.89|36.71|36.89|36.71|36.88|36.7|2
1735036430000|2024-12-24 10:33:50|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735036440000|2024-12-24 10:34:00|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735036450000|2024-12-24 10:34:10|36.9|36.72|36.88|36.7|36.9|36.72|36.88|36.7|5
1735036480000|2024-12-24 10:34:40|36.89|36.71|36.89|36.71|36.9|36.72|36.89|36.71|3
1735036520000|2024-12-24 10:35:20|36.88|36.7|36.89|36.71|36.89|36.71|36.88|36.7|4
1735036530000|2024-12-24 10:35:30|36.9|36.72|36.91|36.73|36.91|36.73|36.9|36.72|2
1735036540000|2024-12-24 10:35:40|36.9|36.72|36.9|36.72|36.9|36.72|36.89|36.71|3
1735036560000|2024-12-24 10:36:00|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1735036580000|2024-12-24 10:36:20|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1735036620000|2024-12-24 10:37:00|36.92|36.74|36.93|36.75|36.93|36.75|36.92|36.74|2
1735036630000|2024-12-24 10:37:10|36.94|36.76|36.95|36.77|36.95|36.77|36.94|36.76|2
1735036670000|2024-12-24 10:37:50|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735036680000|2024-12-24 10:38:00|36.97|36.79|36.98|36.8|36.98|36.8|36.97|36.79|2
1735036700000|2024-12-24 10:38:20|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735036720000|2024-12-24 10:38:40|37|36.82|37|36.82|37|36.82|37|36.82|1
1735036750000|2024-12-24 10:39:10|37.02|36.84|37.03|36.85|37.03|36.85|37.02|36.84|2
1735036780000|2024-12-24 10:39:40|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735036790000|2024-12-24 10:39:50|37.01|36.83|36.99|36.81|37.01|36.83|36.99|36.81|3
1735036800000|2024-12-24 10:40:00|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735036810000|2024-12-24 10:40:10|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1735036820000|2024-12-24 10:40:20|36.95|36.77|36.93|36.75|36.95|36.77|36.92|36.74|4
1735036830000|2024-12-24 10:40:30|36.92|36.74|36.92|36.74|36.93|36.75|36.92|36.74|3
1735036840000|2024-12-24 10:40:40|36.93|36.75|36.93|36.75|36.93|36.75|36.92|36.74|3
1735036850000|2024-12-24 10:40:50|36.92|36.74|36.92|36.74|36.93|36.75|36.92|36.74|3
1735036860000|2024-12-24 10:41:00|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|2
1735036880000|2024-12-24 10:41:20|36.91|36.73|36.92|36.74|36.92|36.74|36.91|36.73|2
1735036890000|2024-12-24 10:41:30|36.91|36.73|36.92|36.74|36.92|36.74|36.91|36.73|4
1735036900000|2024-12-24 10:41:40|36.91|36.73|36.91|36.73|36.91|36.73|36.91|36.73|1
1735036940000|2024-12-24 10:42:20|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735036970000|2024-12-24 10:42:50|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1735036990000|2024-12-24 10:43:10|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|2
1735037000000|2024-12-24 10:43:20|36.87|36.69|36.87|36.69|36.88|36.7|36.87|36.69|3
1735037020000|2024-12-24 10:43:40|36.86|36.68|36.85|36.67|36.86|36.68|36.85|36.67|2
1735037040000|2024-12-24 10:44:00|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1735037050000|2024-12-24 10:44:10|36.82|36.64|36.82|36.64|36.83|36.65|36.82|36.64|3
1735037090000|2024-12-24 10:44:50|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1735037130000|2024-12-24 10:45:30|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1735037150000|2024-12-24 10:45:50|36.85|36.67|36.85|36.67|36.85|36.67|36.85|36.67|1
1735037160000|2024-12-24 10:46:00|36.84|36.66|36.84|36.66|36.84|36.66|36.84|36.66|1
1735037170000|2024-12-24 10:46:10|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|4
1735037180000|2024-12-24 10:46:20|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1735037210000|2024-12-24 10:46:50|36.85|36.67|36.85|36.67|36.85|36.67|36.85|36.67|1
1735037220000|2024-12-24 10:47:00|36.84|36.66|36.85|36.67|36.85|36.67|36.84|36.66|2
1735037260000|2024-12-24 10:47:40|36.84|36.66|36.84|36.66|36.84|36.66|36.84|36.66|1
1735037280000|2024-12-24 10:48:00|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735037290000|2024-12-24 10:48:10|36.82|36.64|36.83|36.65|36.83|36.65|36.82|36.64|2
1735037300000|2024-12-24 10:48:20|36.84|36.66|36.84|36.66|36.84|36.66|36.84|36.66|1
1735037310000|2024-12-24 10:48:30|36.83|36.65|36.84|36.66|36.84|36.66|36.83|36.65|2
1735037320000|2024-12-24 10:48:40|36.85|36.67|36.85|36.67|36.85|36.67|36.85|36.67|1
1735037330000|2024-12-24 10:48:50|36.86|36.68|36.86|36.68|36.86|36.68|36.86|36.68|1
1735037350000|2024-12-24 10:49:10|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735037360000|2024-12-24 10:49:20|36.86|36.68|36.86|36.68|36.86|36.68|36.86|36.68|1
1735037380000|2024-12-24 10:49:40|36.85|36.67|36.86|36.68|36.86|36.68|36.85|36.67|4
1735037410000|2024-12-24 10:50:10|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735037420000|2024-12-24 10:50:20|36.88|36.7|36.89|36.71|36.89|36.71|36.88|36.7|4
1735037430000|2024-12-24 10:50:30|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735037440000|2024-12-24 10:50:40|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735037450000|2024-12-24 10:50:50|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735037460000|2024-12-24 10:51:00|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735037480000|2024-12-24 10:51:20|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735037490000|2024-12-24 10:51:30|36.91|36.73|36.93|36.75|36.93|36.75|36.91|36.73|3
1735037500000|2024-12-24 10:51:40|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735037510000|2024-12-24 10:51:50|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735037540000|2024-12-24 10:52:20|36.95|36.77|36.94|36.76|36.95|36.77|36.93|36.75|4
1735037560000|2024-12-24 10:52:40|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1735037620000|2024-12-24 10:53:40|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1735037630000|2024-12-24 10:53:50|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735037640000|2024-12-24 10:54:00|36.98|36.8|36.97|36.79|36.98|36.8|36.97|36.79|2
1735037650000|2024-12-24 10:54:10|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|2
1735037660000|2024-12-24 10:54:20|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735037670000|2024-12-24 10:54:30|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1735037680000|2024-12-24 10:54:40|36.93|36.75|36.93|36.75|36.93|36.75|36.93|36.75|1
1735037700000|2024-12-24 10:55:00|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735037740000|2024-12-24 10:55:40|36.93|36.75|36.94|36.76|36.94|36.76|36.93|36.75|2
1735037750000|2024-12-24 10:55:50|36.93|36.75|36.93|36.75|36.93|36.75|36.93|36.75|1
1735037760000|2024-12-24 10:56:00|36.94|36.76|36.94|36.76|36.94|36.76|36.93|36.75|3
1735037770000|2024-12-24 10:56:10|36.93|36.75|36.93|36.75|36.94|36.76|36.93|36.75|3
1735037790000|2024-12-24 10:56:30|36.92|36.74|36.92|36.74|36.93|36.75|36.92|36.74|3
1735037800000|2024-12-24 10:56:40|36.93|36.75|36.91|36.73|36.93|36.75|36.91|36.73|2
1735037810000|2024-12-24 10:56:50|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735037830000|2024-12-24 10:57:10|36.93|36.75|36.94|36.76|36.94|36.76|36.93|36.75|2
1735037850000|2024-12-24 10:57:30|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735037880000|2024-12-24 10:58:00|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1735037890000|2024-12-24 10:58:10|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735037900000|2024-12-24 10:58:20|36.94|36.76|36.95|36.77|36.95|36.77|36.94|36.76|2
1735037910000|2024-12-24 10:58:30|36.94|36.76|36.95|36.77|36.95|36.77|36.94|36.76|2
1735037920000|2024-12-24 10:58:40|36.94|36.76|36.94|36.76|36.94|36.76|36.94|36.76|1
1735037940000|2024-12-24 10:59:00|36.93|36.75|36.92|36.74|36.93|36.75|36.92|36.74|2
1735037950000|2024-12-24 10:59:10|36.91|36.73|36.9|36.72|36.91|36.73|36.89|36.71|4
1735037960000|2024-12-24 10:59:20|36.91|36.73|36.91|36.73|36.91|36.73|36.9|36.72|3
1735037970000|2024-12-24 10:59:30|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735037980000|2024-12-24 10:59:40|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|2
1735038000000|2024-12-24 11:00:00|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735038010000|2024-12-24 11:00:10|36.88|36.7|36.88|36.7|36.89|36.71|36.88|36.7|3
1735038030000|2024-12-24 11:00:30|36.89|36.71|36.9|36.72|36.9|36.72|36.89|36.71|2
1735038040000|2024-12-24 11:00:40|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1735038050000|2024-12-24 11:00:50|36.91|36.73|36.91|36.73|36.91|36.73|36.9|36.72|3
1735038060000|2024-12-24 11:01:00|36.92|36.74|36.93|36.75|36.93|36.75|36.92|36.74|2
1735038070000|2024-12-24 11:01:10|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735038080000|2024-12-24 11:01:20|36.93|36.75|36.93|36.75|36.94|36.76|36.93|36.75|3
1735038090000|2024-12-24 11:01:30|36.94|36.76|36.95|36.77|36.95|36.77|36.94|36.76|2
1735038100000|2024-12-24 11:01:40|36.94|36.76|36.93|36.75|36.94|36.76|36.93|36.75|2
1735038110000|2024-12-24 11:01:50|36.91|36.73|36.92|36.74|36.92|36.74|36.91|36.73|4
1735038120000|2024-12-24 11:02:00|36.91|36.73|36.89|36.71|36.91|36.73|36.89|36.71|3
1735038130000|2024-12-24 11:02:10|36.9|36.72|36.9|36.72|36.9|36.72|36.89|36.71|3
1735038140000|2024-12-24 11:02:20|36.92|36.74|36.9|36.72|36.92|36.74|36.9|36.72|2
1735038150000|2024-12-24 11:02:30|36.91|36.73|36.89|36.71|36.92|36.74|36.89|36.71|5
1735038160000|2024-12-24 11:02:40|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735038180000|2024-12-24 11:03:00|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|2
1735038190000|2024-12-24 11:03:10|36.89|36.71|36.89|36.71|36.89|36.71|36.89|36.71|1
1735038200000|2024-12-24 11:03:20|36.88|36.7|36.87|36.69|36.88|36.7|36.87|36.69|2
1735038210000|2024-12-24 11:03:30|36.86|36.68|36.83|36.65|36.86|36.68|36.83|36.65|3
1735038220000|2024-12-24 11:03:40|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1735038230000|2024-12-24 11:03:50|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|4
1735038240000|2024-12-24 11:04:00|36.84|36.66|36.83|36.65|36.84|36.66|36.83|36.65|2
1735038250000|2024-12-24 11:04:10|36.82|36.64|36.82|36.64|36.82|36.64|36.82|36.64|1
1735038260000|2024-12-24 11:04:20|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1735038280000|2024-12-24 11:04:40|36.83|36.65|36.87|36.69|36.87|36.69|36.83|36.65|5
1735038290000|2024-12-24 11:04:50|36.86|36.68|36.86|36.68|36.87|36.69|36.86|36.68|3
1735038300000|2024-12-24 11:05:00|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735038310000|2024-12-24 11:05:10|36.88|36.7|36.86|36.68|36.88|36.7|36.86|36.68|5
1735038340000|2024-12-24 11:05:40|36.85|36.67|36.86|36.68|36.87|36.69|36.85|36.67|4
1735038350000|2024-12-24 11:05:50|36.87|36.69|36.88|36.7|36.88|36.7|36.87|36.69|2
1735038360000|2024-12-24 11:06:00|36.87|36.69|36.87|36.69|36.87|36.69|36.87|36.69|1
1735038370000|2024-12-24 11:06:10|36.88|36.7|36.88|36.7|36.88|36.7|36.87|36.69|5
1735038390000|2024-12-24 11:06:30|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|2
1735038400000|2024-12-24 11:06:40|36.89|36.71|36.89|36.71|36.89|36.71|36.88|36.7|3
1735038410000|2024-12-24 11:06:50|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735038430000|2024-12-24 11:07:10|36.89|36.71|36.9|36.72|36.9|36.72|36.89|36.71|4
1735038440000|2024-12-24 11:07:20|36.91|36.73|36.93|36.75|36.93|36.75|36.91|36.73|3
1735038460000|2024-12-24 11:07:40|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735038470000|2024-12-24 11:07:50|36.93|36.75|36.91|36.73|36.93|36.75|36.91|36.73|3
1735038490000|2024-12-24 11:08:10|36.92|36.74|36.92|36.74|36.92|36.74|36.92|36.74|1
1735038500000|2024-12-24 11:08:20|36.93|36.75|36.93|36.75|36.93|36.75|36.93|36.75|1
1735038540000|2024-12-24 11:09:00|36.94|36.76|36.96|36.78|36.96|36.78|36.94|36.76|2
1735038550000|2024-12-24 11:09:10|36.98|36.8|36.99|36.81|36.99|36.81|36.98|36.8|2
1735038560000|2024-12-24 11:09:20|36.98|36.8|36.99|36.81|36.99|36.81|36.98|36.8|2
1735038570000|2024-12-24 11:09:30|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735038580000|2024-12-24 11:09:40|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735038600000|2024-12-24 11:10:00|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|8
1735038610000|2024-12-24 11:10:10|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735038620000|2024-12-24 11:10:20|37|36.82|37|36.82|37|36.82|36.99|36.81|3
1735038630000|2024-12-24 11:10:30|37.01|36.83|37.05|36.87|37.05|36.87|37.01|36.83|4
1735038640000|2024-12-24 11:10:40|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735038660000|2024-12-24 11:11:00|37.07|36.89|37.07|36.89|37.07|36.89|37.06|36.88|3
1735038680000|2024-12-24 11:11:20|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1735038690000|2024-12-24 11:11:30|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735038700000|2024-12-24 11:11:40|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735038710000|2024-12-24 11:11:50|37.08|36.9|37.1|36.92|37.1|36.92|37.08|36.9|3
1735038720000|2024-12-24 11:12:00|37.09|36.91|37.09|36.91|37.1|36.92|37.09|36.91|5
1735038740000|2024-12-24 11:12:20|37.1|36.92|37.12|36.94|37.12|36.94|37.1|36.92|3
1735038750000|2024-12-24 11:12:30|37.13|36.95|37.12|36.94|37.13|36.95|37.11|36.93|4
1735038760000|2024-12-24 11:12:40|37.11|36.93|37.12|36.94|37.12|36.94|37.11|36.93|2
1735038790000|2024-12-24 11:13:10|37.11|36.93|37.1|36.92|37.11|36.93|37.1|36.92|2
1735038800000|2024-12-24 11:13:20|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1735038820000|2024-12-24 11:13:40|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735038830000|2024-12-24 11:13:50|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735038880000|2024-12-24 11:14:40|37.06|36.88|37.06|36.88|37.06|36.88|37.05|36.87|5
1735038890000|2024-12-24 11:14:50|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735038900000|2024-12-24 11:15:00|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735038920000|2024-12-24 11:15:20|37.05|36.87|37.05|36.87|37.06|36.88|37.05|36.87|3
1735038940000|2024-12-24 11:15:40|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735038950000|2024-12-24 11:15:50|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735038960000|2024-12-24 11:16:00|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735039000000|2024-12-24 11:16:40|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735039010000|2024-12-24 11:16:50|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735039030000|2024-12-24 11:17:10|37.05|36.87|37.05|36.87|37.05|36.87|37.04|36.86|3
1735039040000|2024-12-24 11:17:20|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735039050000|2024-12-24 11:17:30|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735039060000|2024-12-24 11:17:40|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1735039070000|2024-12-24 11:17:50|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735039080000|2024-12-24 11:18:00|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735039090000|2024-12-24 11:18:10|37.09|36.91|37.11|36.93|37.11|36.93|37.09|36.91|5
1735039100000|2024-12-24 11:18:20|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|4
1735039110000|2024-12-24 11:18:30|37.12|36.94|37.12|36.94|37.13|36.95|37.12|36.94|3
1735039120000|2024-12-24 11:18:40|37.13|36.95|37.16|36.98|37.17|36.99|37.13|36.95|5
1735039130000|2024-12-24 11:18:50|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735039140000|2024-12-24 11:19:00|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735039150000|2024-12-24 11:19:10|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735039160000|2024-12-24 11:19:20|37.18|37|37.18|37|37.18|37|37.18|37|1
1735039180000|2024-12-24 11:19:40|37.19|37.01|37.17|36.99|37.19|37.01|37.17|36.99|3
1735039200000|2024-12-24 11:20:00|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735039210000|2024-12-24 11:20:10|37.15|36.97|37.14|36.96|37.16|36.98|37.13|36.95|6
1735039220000|2024-12-24 11:20:20|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1735039230000|2024-12-24 11:20:30|37.13|36.95|37.13|36.95|37.13|36.95|37.12|36.94|3
1735039240000|2024-12-24 11:20:40|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|2
1735039250000|2024-12-24 11:20:50|37.14|36.96|37.14|36.96|37.14|36.96|37.13|36.95|3
1735039260000|2024-12-24 11:21:00|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735039280000|2024-12-24 11:21:20|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735039290000|2024-12-24 11:21:30|37.13|36.95|37.11|36.93|37.13|36.95|37.11|36.93|3
1735039300000|2024-12-24 11:21:40|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735039310000|2024-12-24 11:21:50|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735039320000|2024-12-24 11:22:00|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1735039330000|2024-12-24 11:22:10|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1735039340000|2024-12-24 11:22:20|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|2
1735039350000|2024-12-24 11:22:30|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|2
1735039360000|2024-12-24 11:22:40|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735039370000|2024-12-24 11:22:50|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735039380000|2024-12-24 11:23:00|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735039390000|2024-12-24 11:23:10|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1735039400000|2024-12-24 11:23:20|37.11|36.93|37.11|36.93|37.11|36.93|37.1|36.92|5
1735039410000|2024-12-24 11:23:30|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1735039430000|2024-12-24 11:23:50|37.1|36.92|37.1|36.92|37.11|36.93|37.1|36.92|3
1735039440000|2024-12-24 11:24:00|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735039450000|2024-12-24 11:24:10|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|2
1735039460000|2024-12-24 11:24:20|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|2
1735039470000|2024-12-24 11:24:30|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735039480000|2024-12-24 11:24:40|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735039500000|2024-12-24 11:25:00|37.16|36.98|37.15|36.97|37.16|36.98|37.15|36.97|2
1735039510000|2024-12-24 11:25:10|37.14|36.96|37.15|36.97|37.15|36.97|37.14|36.96|2
1735039530000|2024-12-24 11:25:30|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735039540000|2024-12-24 11:25:40|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735039550000|2024-12-24 11:25:50|37.16|36.98|37.16|36.98|37.16|36.98|37.15|36.97|3
1735039570000|2024-12-24 11:26:10|37.17|36.99|37.18|37|37.18|37|37.17|36.99|2
1735039580000|2024-12-24 11:26:20|37.19|37.01|37.2|37.02|37.2|37.02|37.19|37.01|2
1735039620000|2024-12-24 11:27:00|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735039630000|2024-12-24 11:27:10|37.21|37.03|37.19|37.01|37.21|37.03|37.19|37.01|3
1735039650000|2024-12-24 11:27:30|37.18|37|37.18|37|37.18|37|37.18|37|1
1735039680000|2024-12-24 11:28:00|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|3
1735039690000|2024-12-24 11:28:10|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|2
1735039710000|2024-12-24 11:28:30|37.18|37|37.2|37.02|37.2|37.02|37.18|37|3
1735039720000|2024-12-24 11:28:40|37.21|37.03|37.19|37.01|37.21|37.03|37.18|37|5
1735039730000|2024-12-24 11:28:50|37.2|37.02|37.2|37.02|37.2|37.02|37.19|37.01|5
1735039750000|2024-12-24 11:29:10|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735039770000|2024-12-24 11:29:30|37.18|37|37.18|37|37.18|37|37.18|37|1
1735039800000|2024-12-24 11:30:00|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735039810000|2024-12-24 11:30:10|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735039820000|2024-12-24 11:30:20|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735039830000|2024-12-24 11:30:30|37.18|37|37.18|37|37.18|37|37.17|36.99|5
1735039860000|2024-12-24 11:31:00|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|2
1735039870000|2024-12-24 11:31:10|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735039880000|2024-12-24 11:31:20|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735039900000|2024-12-24 11:31:40|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|2
1735039910000|2024-12-24 11:31:50|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735039920000|2024-12-24 11:32:00|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735039940000|2024-12-24 11:32:20|37.18|37|37.18|37|37.18|37|37.18|37|1
1735039950000|2024-12-24 11:32:30|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735039960000|2024-12-24 11:32:40|37.2|37.02|37.2|37.02|37.2|37.02|37.19|37.01|5
1735039970000|2024-12-24 11:32:50|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735039980000|2024-12-24 11:33:00|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735039990000|2024-12-24 11:33:10|37.23|37.05|37.23|37.05|37.23|37.05|37.22|37.04|3
1735040010000|2024-12-24 11:33:30|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735040020000|2024-12-24 11:33:40|37.23|37.05|37.25|37.07|37.25|37.07|37.23|37.05|2
1735040030000|2024-12-24 11:33:50|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735040040000|2024-12-24 11:34:00|37.26|37.08|37.29|37.11|37.29|37.11|37.26|37.08|3
1735040050000|2024-12-24 11:34:10|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735040060000|2024-12-24 11:34:20|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735040070000|2024-12-24 11:34:30|37.29|37.11|37.31|37.13|37.31|37.13|37.29|37.11|3
1735040080000|2024-12-24 11:34:40|37.3|37.12|37.31|37.13|37.31|37.13|37.3|37.12|2
1735040090000|2024-12-24 11:34:50|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735040100000|2024-12-24 11:35:00|37.29|37.11|37.27|37.09|37.29|37.11|37.27|37.09|3
1735040110000|2024-12-24 11:35:10|37.26|37.08|37.26|37.08|37.26|37.08|37.25|37.07|3
1735040120000|2024-12-24 11:35:20|37.25|37.07|37.25|37.07|37.26|37.08|37.25|37.07|3
1735040130000|2024-12-24 11:35:30|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|4
1735040140000|2024-12-24 11:35:40|37.24|37.06|37.24|37.06|37.24|37.06|37.23|37.05|3
1735040150000|2024-12-24 11:35:50|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|3
1735040160000|2024-12-24 11:36:00|37.27|37.09|37.3|37.12|37.3|37.12|37.27|37.09|4
1735040170000|2024-12-24 11:36:10|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735040190000|2024-12-24 11:36:30|37.27|37.09|37.27|37.09|37.27|37.09|37.26|37.08|3
1735040210000|2024-12-24 11:36:50|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735040220000|2024-12-24 11:37:00|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735040230000|2024-12-24 11:37:10|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735040250000|2024-12-24 11:37:30|37.28|37.1|37.27|37.09|37.28|37.1|37.26|37.08|3
1735040280000|2024-12-24 11:38:00|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735040290000|2024-12-24 11:38:10|37.28|37.1|37.26|37.08|37.28|37.1|37.26|37.08|3
1735040310000|2024-12-24 11:38:30|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735040320000|2024-12-24 11:38:40|37.25|37.07|37.25|37.07|37.26|37.08|37.25|37.07|3
1735040330000|2024-12-24 11:38:50|37.26|37.08|37.26|37.08|37.26|37.08|37.25|37.07|5
1735040340000|2024-12-24 11:39:00|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1735040350000|2024-12-24 11:39:10|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|3
1735040360000|2024-12-24 11:39:20|37.24|37.06|37.22|37.04|37.24|37.06|37.22|37.04|3
1735040380000|2024-12-24 11:39:40|37.23|37.05|37.23|37.05|37.24|37.06|37.23|37.05|3
1735040400000|2024-12-24 11:40:00|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|2
1735040410000|2024-12-24 11:40:10|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|4
1735040440000|2024-12-24 11:40:40|37.24|37.06|37.26|37.08|37.26|37.08|37.23|37.05|5
1735040460000|2024-12-24 11:41:00|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735040470000|2024-12-24 11:41:10|37.28|37.1|37.29|37.11|37.29|37.11|37.27|37.09|5
1735040490000|2024-12-24 11:41:30|37.3|37.12|37.29|37.11|37.3|37.12|37.29|37.11|2
1735040520000|2024-12-24 11:42:00|37.3|37.12|37.3|37.12|37.31|37.13|37.3|37.12|3
1735040530000|2024-12-24 11:42:10|37.31|37.13|37.32|37.14|37.32|37.14|37.31|37.13|4
1735040540000|2024-12-24 11:42:20|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735040550000|2024-12-24 11:42:30|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735040560000|2024-12-24 11:42:40|37.32|37.14|37.32|37.14|37.32|37.14|37.31|37.13|3
1735040580000|2024-12-24 11:43:00|37.33|37.15|37.33|37.15|37.33|37.15|37.32|37.14|3
1735040590000|2024-12-24 11:43:10|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735040630000|2024-12-24 11:43:50|37.33|37.15|37.35|37.17|37.35|37.17|37.33|37.15|2
1735040640000|2024-12-24 11:44:00|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735040660000|2024-12-24 11:44:20|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735040670000|2024-12-24 11:44:30|37.34|37.16|37.37|37.19|37.37|37.19|37.34|37.16|3
1735040690000|2024-12-24 11:44:50|37.36|37.18|37.35|37.17|37.36|37.18|37.35|37.17|2
1735040700000|2024-12-24 11:45:00|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735040710000|2024-12-24 11:45:10|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735040720000|2024-12-24 11:45:20|37.34|37.16|37.35|37.17|37.35|37.17|37.34|37.16|2
1735040730000|2024-12-24 11:45:30|37.34|37.16|37.35|37.17|37.35|37.17|37.34|37.16|2
1735040760000|2024-12-24 11:46:00|37.36|37.18|37.36|37.18|37.36|37.18|37.35|37.17|3
1735040780000|2024-12-24 11:46:20|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735040810000|2024-12-24 11:46:50|37.36|37.18|37.36|37.18|37.36|37.18|37.35|37.17|3
1735040820000|2024-12-24 11:47:00|37.35|37.17|37.35|37.17|37.36|37.18|37.35|37.17|3
1735040840000|2024-12-24 11:47:20|37.34|37.16|37.31|37.13|37.34|37.16|37.31|37.13|4
1735040850000|2024-12-24 11:47:30|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|3
1735040860000|2024-12-24 11:47:40|37.29|37.11|37.27|37.09|37.29|37.11|37.27|37.09|3
1735040870000|2024-12-24 11:47:50|37.28|37.1|37.28|37.1|37.28|37.1|37.27|37.09|5
1735040890000|2024-12-24 11:48:10|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735040900000|2024-12-24 11:48:20|37.31|37.13|37.32|37.14|37.33|37.15|37.28|37.1|6
1735040910000|2024-12-24 11:48:30|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735040920000|2024-12-24 11:48:40|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735040940000|2024-12-24 11:49:00|37.33|37.15|37.34|37.16|37.34|37.16|37.33|37.15|2
1735040950000|2024-12-24 11:49:10|37.35|37.17|37.36|37.18|37.36|37.18|37.35|37.17|2
1735040980000|2024-12-24 11:49:40|37.35|37.17|37.34|37.16|37.35|37.17|37.34|37.16|2
1735040990000|2024-12-24 11:49:50|37.35|37.17|37.35|37.17|37.35|37.17|37.34|37.16|3
1735041000000|2024-12-24 11:50:00|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735041010000|2024-12-24 11:50:10|37.35|37.17|37.35|37.17|37.35|37.17|37.34|37.16|3
1735041020000|2024-12-24 11:50:20|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735041030000|2024-12-24 11:50:30|37.33|37.15|37.32|37.14|37.33|37.15|37.32|37.14|2
1735041040000|2024-12-24 11:50:40|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735041050000|2024-12-24 11:50:50|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|5
1735041060000|2024-12-24 11:51:00|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|2
1735041070000|2024-12-24 11:51:10|37.31|37.13|37.33|37.15|37.33|37.15|37.31|37.13|3
1735041080000|2024-12-24 11:51:20|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735041100000|2024-12-24 11:51:40|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735041120000|2024-12-24 11:52:00|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735041130000|2024-12-24 11:52:10|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735041140000|2024-12-24 11:52:20|37.38|37.2|37.39|37.21|37.39|37.21|37.38|37.2|2
1735041150000|2024-12-24 11:52:30|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735041180000|2024-12-24 11:53:00|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735041200000|2024-12-24 11:53:20|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735041210000|2024-12-24 11:53:30|37.4|37.22|37.41|37.23|37.41|37.23|37.4|37.22|2
1735041220000|2024-12-24 11:53:40|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735041260000|2024-12-24 11:54:20|37.43|37.25|37.43|37.25|37.43|37.25|37.42|37.24|3
1735041270000|2024-12-24 11:54:30|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735041280000|2024-12-24 11:54:40|37.43|37.25|37.43|37.25|37.43|37.25|37.42|37.24|3
1735041320000|2024-12-24 11:55:20|37.44|37.26|37.45|37.27|37.46|37.28|37.44|37.26|3
1735041330000|2024-12-24 11:55:30|37.46|37.28|37.46|37.28|37.46|37.28|37.45|37.27|3
1735041390000|2024-12-24 11:56:30|37.47|37.29|37.48|37.3|37.48|37.3|37.47|37.29|2
1735041400000|2024-12-24 11:56:40|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735041460000|2024-12-24 11:57:40|37.53|37.35|37.52|37.34|37.53|37.35|37.52|37.34|2
1735041470000|2024-12-24 11:57:50|37.53|37.35|37.52|37.34|37.53|37.35|37.52|37.34|2
1735041480000|2024-12-24 11:58:00|37.53|37.35|37.52|37.34|37.53|37.35|37.52|37.34|2
1735041490000|2024-12-24 11:58:10|37.53|37.35|37.52|37.34|37.53|37.35|37.52|37.34|2
1735041510000|2024-12-24 11:58:30|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735041530000|2024-12-24 11:58:50|37.5|37.32|37.51|37.33|37.51|37.33|37.5|37.32|4
1735041540000|2024-12-24 11:59:00|37.52|37.34|37.48|37.3|37.52|37.34|37.48|37.3|3
1735041550000|2024-12-24 11:59:10|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1735041560000|2024-12-24 11:59:20|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735041570000|2024-12-24 11:59:30|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735041580000|2024-12-24 11:59:40|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735041590000|2024-12-24 11:59:50|37.48|37.3|37.47|37.29|37.48|37.3|37.47|37.29|2
1735041600000|2024-12-24 12:00:00|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|2
1735041610000|2024-12-24 12:00:10|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735041620000|2024-12-24 12:00:20|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735041630000|2024-12-24 12:00:30|37.48|37.3|37.47|37.29|37.48|37.3|37.47|37.29|4
1735041640000|2024-12-24 12:00:40|37.46|37.28|37.44|37.26|37.46|37.28|37.44|37.26|3
1735041650000|2024-12-24 12:00:50|37.43|37.25|37.41|37.23|37.43|37.25|37.41|37.23|3
1735041660000|2024-12-24 12:01:00|37.42|37.24|37.41|37.23|37.42|37.24|37.41|37.23|2
1735041670000|2024-12-24 12:01:10|37.42|37.24|37.4|37.22|37.42|37.24|37.4|37.22|3
1735041680000|2024-12-24 12:01:20|37.39|37.21|37.38|37.2|37.4|37.22|37.38|37.2|3
1735041700000|2024-12-24 12:01:40|37.36|37.18|37.35|37.17|37.36|37.18|37.35|37.17|2
1735041710000|2024-12-24 12:01:50|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735041720000|2024-12-24 12:02:00|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735041730000|2024-12-24 12:02:10|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|4
1735041740000|2024-12-24 12:02:20|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735041750000|2024-12-24 12:02:30|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|3
1735041760000|2024-12-24 12:02:40|37.31|37.13|37.31|37.13|37.31|37.13|37.3|37.12|3
1735041770000|2024-12-24 12:02:50|37.32|37.14|37.33|37.15|37.33|37.15|37.32|37.14|2
1735041780000|2024-12-24 12:03:00|37.34|37.16|37.34|37.16|37.34|37.16|37.33|37.15|3
1735041790000|2024-12-24 12:03:10|37.33|37.15|37.32|37.14|37.33|37.15|37.32|37.14|2
1735041800000|2024-12-24 12:03:20|37.3|37.12|37.31|37.13|37.31|37.13|37.3|37.12|2
1735041820000|2024-12-24 12:03:40|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735041840000|2024-12-24 12:04:00|37.33|37.15|37.32|37.14|37.33|37.15|37.32|37.14|2
1735041860000|2024-12-24 12:04:20|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735041870000|2024-12-24 12:04:30|37.34|37.16|37.32|37.14|37.34|37.16|37.32|37.14|3
1735041880000|2024-12-24 12:04:40|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735041900000|2024-12-24 12:05:00|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|3
1735041910000|2024-12-24 12:05:10|37.31|37.13|37.31|37.13|37.31|37.13|37.3|37.12|3
1735041920000|2024-12-24 12:05:20|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735041930000|2024-12-24 12:05:30|37.29|37.11|37.3|37.12|37.3|37.12|37.29|37.11|4
1735041940000|2024-12-24 12:05:40|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735041950000|2024-12-24 12:05:50|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735041960000|2024-12-24 12:06:00|37.29|37.11|37.29|37.11|37.29|37.11|37.28|37.1|3
1735041970000|2024-12-24 12:06:10|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735041980000|2024-12-24 12:06:20|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735041990000|2024-12-24 12:06:30|37.26|37.08|37.24|37.06|37.26|37.08|37.24|37.06|3
1735042000000|2024-12-24 12:06:40|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735042010000|2024-12-24 12:06:50|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735042020000|2024-12-24 12:07:00|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|4
1735042030000|2024-12-24 12:07:10|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|4
1735042040000|2024-12-24 12:07:20|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735042060000|2024-12-24 12:07:40|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735042080000|2024-12-24 12:08:00|37.26|37.08|37.27|37.09|37.27|37.09|37.25|37.07|4
1735042090000|2024-12-24 12:08:10|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735042110000|2024-12-24 12:08:30|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735042130000|2024-12-24 12:08:50|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735042140000|2024-12-24 12:09:00|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|6
1735042150000|2024-12-24 12:09:10|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1735042160000|2024-12-24 12:09:20|37.27|37.09|37.3|37.12|37.3|37.12|37.27|37.09|3
1735042170000|2024-12-24 12:09:30|37.31|37.13|37.32|37.14|37.32|37.14|37.31|37.13|2
1735042180000|2024-12-24 12:09:40|37.31|37.13|37.32|37.14|37.32|37.14|37.31|37.13|2
1735042190000|2024-12-24 12:09:50|37.33|37.15|37.34|37.16|37.34|37.16|37.33|37.15|2
1735042200000|2024-12-24 12:10:00|37.33|37.15|37.32|37.14|37.33|37.15|37.32|37.14|2
1735042210000|2024-12-24 12:10:10|37.31|37.13|37.33|37.15|37.33|37.15|37.31|37.13|3
1735042230000|2024-12-24 12:10:30|37.34|37.16|37.35|37.17|37.35|37.17|37.33|37.15|4
1735042240000|2024-12-24 12:10:40|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735042250000|2024-12-24 12:10:50|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735042260000|2024-12-24 12:11:00|37.32|37.14|37.32|37.14|37.32|37.14|37.31|37.13|5
1735042270000|2024-12-24 12:11:10|37.31|37.13|37.31|37.13|37.31|37.13|37.3|37.12|3
1735042280000|2024-12-24 12:11:20|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735042290000|2024-12-24 12:11:30|37.29|37.11|37.29|37.11|37.29|37.11|37.28|37.1|3
1735042300000|2024-12-24 12:11:40|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735042310000|2024-12-24 12:11:50|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735042320000|2024-12-24 12:12:00|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735042330000|2024-12-24 12:12:10|37.24|37.06|37.24|37.06|37.25|37.07|37.24|37.06|3
1735042340000|2024-12-24 12:12:20|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|3
1735042360000|2024-12-24 12:12:40|37.27|37.09|37.3|37.12|37.3|37.12|37.27|37.09|4
1735042370000|2024-12-24 12:12:50|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735042390000|2024-12-24 12:13:10|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735042400000|2024-12-24 12:13:20|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|4
1735042420000|2024-12-24 12:13:40|37.27|37.09|37.27|37.09|37.28|37.1|37.27|37.09|3
1735042450000|2024-12-24 12:14:10|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735042460000|2024-12-24 12:14:20|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735042470000|2024-12-24 12:14:30|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|2
1735042490000|2024-12-24 12:14:50|37.24|37.06|37.24|37.06|37.24|37.06|37.23|37.05|3
1735042500000|2024-12-24 12:15:00|37.25|37.07|37.23|37.05|37.25|37.07|37.23|37.05|3
1735042510000|2024-12-24 12:15:10|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735042530000|2024-12-24 12:15:30|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735042540000|2024-12-24 12:15:40|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|2
1735042550000|2024-12-24 12:15:50|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735042560000|2024-12-24 12:16:00|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735042580000|2024-12-24 12:16:20|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|2
1735042610000|2024-12-24 12:16:50|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735042620000|2024-12-24 12:17:00|37.21|37.03|37.17|36.99|37.21|37.03|37.17|36.99|3
1735042630000|2024-12-24 12:17:10|37.18|37|37.18|37|37.18|37|37.17|36.99|5
1735042640000|2024-12-24 12:17:20|37.19|37.01|37.16|36.98|37.19|37.01|37.16|36.98|4
1735042670000|2024-12-24 12:17:50|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1735042680000|2024-12-24 12:18:00|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735042690000|2024-12-24 12:18:10|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735042700000|2024-12-24 12:18:20|37.14|36.96|37.18|37|37.18|37|37.14|36.96|4
1735042710000|2024-12-24 12:18:30|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|2
1735042720000|2024-12-24 12:18:40|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735042740000|2024-12-24 12:19:00|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735042750000|2024-12-24 12:19:10|37.18|37|37.18|37|37.18|37|37.17|36.99|3
1735042760000|2024-12-24 12:19:20|37.2|37.02|37.21|37.03|37.21|37.03|37.18|37|4
1735042770000|2024-12-24 12:19:30|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|4
1735042780000|2024-12-24 12:19:40|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735042790000|2024-12-24 12:19:50|37.23|37.05|37.25|37.07|37.26|37.08|37.23|37.05|5
1735042800000|2024-12-24 12:20:00|37.26|37.08|37.26|37.08|37.26|37.08|37.25|37.07|3
1735042810000|2024-12-24 12:20:10|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1735042830000|2024-12-24 12:20:30|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735042860000|2024-12-24 12:21:00|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735042870000|2024-12-24 12:21:10|37.24|37.06|37.24|37.06|37.24|37.06|37.23|37.05|3
1735042910000|2024-12-24 12:21:50|37.23|37.05|37.22|37.04|37.23|37.05|37.22|37.04|2
1735042920000|2024-12-24 12:22:00|37.21|37.03|37.21|37.03|37.22|37.04|37.21|37.03|5
1735042950000|2024-12-24 12:22:30|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|2
1735042960000|2024-12-24 12:22:40|37.25|37.07|37.24|37.06|37.25|37.07|37.23|37.05|3
1735042970000|2024-12-24 12:22:50|37.25|37.07|37.23|37.05|37.25|37.07|37.23|37.05|3
1735042980000|2024-12-24 12:23:00|37.24|37.06|37.24|37.06|37.25|37.07|37.24|37.06|3
1735042990000|2024-12-24 12:23:10|37.23|37.05|37.22|37.04|37.24|37.06|37.22|37.04|4
1735043000000|2024-12-24 12:23:20|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735043060000|2024-12-24 12:24:20|37.24|37.06|37.26|37.08|37.27|37.09|37.23|37.05|6
1735043070000|2024-12-24 12:24:30|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735043080000|2024-12-24 12:24:40|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|5
1735043090000|2024-12-24 12:24:50|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735043120000|2024-12-24 12:25:20|37.24|37.06|37.24|37.06|37.24|37.06|37.23|37.05|3
1735043130000|2024-12-24 12:25:30|37.23|37.05|37.25|37.07|37.25|37.07|37.23|37.05|5
1735043140000|2024-12-24 12:25:40|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735043150000|2024-12-24 12:25:50|37.27|37.09|37.27|37.09|37.28|37.1|37.27|37.09|3
1735043160000|2024-12-24 12:26:00|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735043190000|2024-12-24 12:26:30|37.27|37.09|37.28|37.1|37.28|37.1|37.27|37.09|2
1735043200000|2024-12-24 12:26:40|37.27|37.09|37.27|37.09|37.28|37.1|37.27|37.09|3
1735043210000|2024-12-24 12:26:50|37.28|37.1|37.28|37.1|37.29|37.11|37.28|37.1|3
1735043220000|2024-12-24 12:27:00|37.29|37.11|37.31|37.13|37.31|37.13|37.29|37.11|2
1735043230000|2024-12-24 12:27:10|37.29|37.11|37.28|37.1|37.3|37.12|37.28|37.1|4
1735043240000|2024-12-24 12:27:20|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735043250000|2024-12-24 12:27:30|37.31|37.13|37.33|37.15|37.33|37.15|37.31|37.13|3
1735043260000|2024-12-24 12:27:40|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735043280000|2024-12-24 12:28:00|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735043290000|2024-12-24 12:28:10|37.34|37.16|37.33|37.15|37.34|37.16|37.33|37.15|2
1735043310000|2024-12-24 12:28:30|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735043320000|2024-12-24 12:28:40|37.31|37.13|37.31|37.13|37.32|37.14|37.31|37.13|5
1735043330000|2024-12-24 12:28:50|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735043350000|2024-12-24 12:29:10|37.3|37.12|37.29|37.11|37.3|37.12|37.29|37.11|4
1735043400000|2024-12-24 12:30:00|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735043410000|2024-12-24 12:30:10|37.29|37.11|37.3|37.12|37.3|37.12|37.29|37.11|4
1735043420000|2024-12-24 12:30:20|37.29|37.11|37.32|37.14|37.32|37.14|37.29|37.11|4
1735043430000|2024-12-24 12:30:30|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735043450000|2024-12-24 12:30:50|37.35|37.17|37.36|37.18|37.36|37.18|37.35|37.17|2
1735043460000|2024-12-24 12:31:00|37.38|37.2|37.39|37.21|37.39|37.21|37.38|37.2|4
1735043470000|2024-12-24 12:31:10|37.38|37.2|37.38|37.2|37.39|37.21|37.38|37.2|3
1735043480000|2024-12-24 12:31:20|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735043500000|2024-12-24 12:31:40|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735043510000|2024-12-24 12:31:50|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735043520000|2024-12-24 12:32:00|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735043530000|2024-12-24 12:32:10|37.35|37.17|37.34|37.16|37.35|37.17|37.34|37.16|2
1735043560000|2024-12-24 12:32:40|37.35|37.17|37.35|37.17|37.35|37.17|37.34|37.16|3
1735043570000|2024-12-24 12:32:50|37.36|37.18|37.37|37.19|37.37|37.19|37.36|37.18|2
1735043580000|2024-12-24 12:33:00|37.38|37.2|37.37|37.19|37.38|37.2|37.37|37.19|2
1735043590000|2024-12-24 12:33:10|37.38|37.2|37.4|37.22|37.4|37.22|37.38|37.2|2
1735043600000|2024-12-24 12:33:20|37.41|37.23|37.42|37.24|37.42|37.24|37.41|37.23|2
1735043620000|2024-12-24 12:33:40|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|2
1735043630000|2024-12-24 12:33:50|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735043640000|2024-12-24 12:34:00|37.42|37.24|37.38|37.2|37.42|37.24|37.38|37.2|5
1735043650000|2024-12-24 12:34:10|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|6
1735043670000|2024-12-24 12:34:30|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735043680000|2024-12-24 12:34:40|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735043690000|2024-12-24 12:34:50|37.39|37.21|37.39|37.21|37.39|37.21|37.38|37.2|3
1735043700000|2024-12-24 12:35:00|37.41|37.23|37.42|37.24|37.42|37.24|37.41|37.23|2
1735043710000|2024-12-24 12:35:10|37.43|37.25|37.43|37.25|37.43|37.25|37.42|37.24|5
1735043730000|2024-12-24 12:35:30|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|2
1735043740000|2024-12-24 12:35:40|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735043770000|2024-12-24 12:36:10|37.47|37.29|37.46|37.28|37.47|37.29|37.46|37.28|2
1735043790000|2024-12-24 12:36:30|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735043810000|2024-12-24 12:36:50|37.46|37.28|37.45|37.27|37.46|37.28|37.45|37.27|4
1735043820000|2024-12-24 12:37:00|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|8
1735043830000|2024-12-24 12:37:10|37.48|37.3|37.48|37.3|37.48|37.3|37.47|37.29|3
1735043840000|2024-12-24 12:37:20|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735043850000|2024-12-24 12:37:30|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735043870000|2024-12-24 12:37:50|37.47|37.29|37.47|37.29|37.48|37.3|37.47|37.29|3
1735043880000|2024-12-24 12:38:00|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735043890000|2024-12-24 12:38:10|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735043900000|2024-12-24 12:38:20|37.46|37.28|37.45|37.27|37.46|37.28|37.45|37.27|2
1735043910000|2024-12-24 12:38:30|37.46|37.28|37.45|37.27|37.46|37.28|37.45|37.27|2
1735043930000|2024-12-24 12:38:50|37.44|37.26|37.43|37.25|37.44|37.26|37.42|37.24|4
1735043940000|2024-12-24 12:39:00|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735043950000|2024-12-24 12:39:10|37.43|37.25|37.43|37.25|37.43|37.25|37.42|37.24|5
1735043960000|2024-12-24 12:39:20|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735043980000|2024-12-24 12:39:40|37.45|37.27|37.44|37.26|37.45|37.27|37.44|37.26|2
1735043990000|2024-12-24 12:39:50|37.43|37.25|37.45|37.27|37.45|37.27|37.43|37.25|3
1735044000000|2024-12-24 12:40:00|37.44|37.26|37.44|37.26|37.44|37.26|37.43|37.25|3
1735044010000|2024-12-24 12:40:10|37.43|37.25|37.43|37.25|37.44|37.26|37.43|37.25|5
1735044030000|2024-12-24 12:40:30|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735044040000|2024-12-24 12:40:40|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735044050000|2024-12-24 12:40:50|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|2
1735044060000|2024-12-24 12:41:00|37.37|37.19|37.35|37.17|37.37|37.19|37.35|37.17|3
1735044070000|2024-12-24 12:41:10|37.34|37.16|37.33|37.15|37.34|37.16|37.33|37.15|2
1735044090000|2024-12-24 12:41:30|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735044160000|2024-12-24 12:42:40|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|4
1735044170000|2024-12-24 12:42:50|37.29|37.11|37.27|37.09|37.29|37.11|37.27|37.09|3
1735044180000|2024-12-24 12:43:00|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735044190000|2024-12-24 12:43:10|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735044200000|2024-12-24 12:43:20|37.26|37.08|37.27|37.09|37.27|37.09|37.25|37.07|4
1735044220000|2024-12-24 12:43:40|37.26|37.08|37.24|37.06|37.26|37.08|37.24|37.06|5
1735044240000|2024-12-24 12:44:00|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735044260000|2024-12-24 12:44:20|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|3
1735044270000|2024-12-24 12:44:30|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735044280000|2024-12-24 12:44:40|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735044300000|2024-12-24 12:45:00|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735044310000|2024-12-24 12:45:10|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735044320000|2024-12-24 12:45:20|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735044350000|2024-12-24 12:45:50|37.23|37.05|37.25|37.07|37.25|37.07|37.22|37.04|4
1735044390000|2024-12-24 12:46:30|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735044400000|2024-12-24 12:46:40|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|4
1735044410000|2024-12-24 12:46:50|37.27|37.09|37.27|37.09|37.27|37.09|37.26|37.08|3
1735044420000|2024-12-24 12:47:00|37.26|37.08|37.21|37.03|37.26|37.08|37.21|37.03|4
1735044430000|2024-12-24 12:47:10|37.22|37.04|37.22|37.04|37.22|37.04|37.21|37.03|3
1735044440000|2024-12-24 12:47:20|37.23|37.05|37.23|37.05|37.24|37.06|37.23|37.05|3
1735044450000|2024-12-24 12:47:30|37.24|37.06|37.21|37.03|37.24|37.06|37.21|37.03|6
1735044460000|2024-12-24 12:47:40|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735044470000|2024-12-24 12:47:50|37.23|37.05|37.22|37.04|37.23|37.05|37.22|37.04|2
1735044480000|2024-12-24 12:48:00|37.2|37.02|37.18|37|37.2|37.02|37.18|37|2
1735044510000|2024-12-24 12:48:30|37.19|37.01|37.17|36.99|37.19|37.01|37.17|36.99|3
1735044520000|2024-12-24 12:48:40|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735044530000|2024-12-24 12:48:50|37.18|37|37.18|37|37.18|37|37.17|36.99|7
1735044540000|2024-12-24 12:49:00|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735044550000|2024-12-24 12:49:10|37.18|37|37.17|36.99|37.18|37|37.17|36.99|4
1735044560000|2024-12-24 12:49:20|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|2
1735044570000|2024-12-24 12:49:30|37.18|37|37.19|37.01|37.19|37.01|37.18|37|4
1735044580000|2024-12-24 12:49:40|37.2|37.02|37.17|36.99|37.2|37.02|37.17|36.99|4
1735044610000|2024-12-24 12:50:10|37.18|37|37.18|37|37.18|37|37.18|37|1
1735044620000|2024-12-24 12:50:20|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735044630000|2024-12-24 12:50:30|37.18|37|37.18|37|37.18|37|37.18|37|1
1735044660000|2024-12-24 12:51:00|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735044670000|2024-12-24 12:51:10|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|3
1735044690000|2024-12-24 12:51:30|37.18|37|37.18|37|37.18|37|37.18|37|1
1735044700000|2024-12-24 12:51:40|37.19|37.01|37.22|37.04|37.22|37.04|37.19|37.01|3
1735044710000|2024-12-24 12:51:50|37.23|37.05|37.22|37.04|37.23|37.05|37.22|37.04|2
1735044720000|2024-12-24 12:52:00|37.23|37.05|37.23|37.05|37.23|37.05|37.22|37.04|5
1735044730000|2024-12-24 12:52:10|37.22|37.04|37.22|37.04|37.23|37.05|37.22|37.04|3
1735044740000|2024-12-24 12:52:20|37.23|37.05|37.23|37.05|37.23|37.05|37.22|37.04|3
1735044750000|2024-12-24 12:52:30|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735044760000|2024-12-24 12:52:40|37.23|37.05|37.23|37.05|37.24|37.06|37.23|37.05|3
1735044770000|2024-12-24 12:52:50|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|2
1735044780000|2024-12-24 12:53:00|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|2
1735044790000|2024-12-24 12:53:10|37.22|37.04|37.22|37.04|37.23|37.05|37.21|37.03|5
1735044800000|2024-12-24 12:53:20|37.24|37.06|37.23|37.05|37.24|37.06|37.22|37.04|3
1735044820000|2024-12-24 12:53:40|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|2
1735044830000|2024-12-24 12:53:50|37.25|37.07|37.25|37.07|37.25|37.07|37.23|37.05|3
1735044840000|2024-12-24 12:54:00|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|2
1735044870000|2024-12-24 12:54:30|37.26|37.08|37.24|37.06|37.26|37.08|37.24|37.06|3
1735044880000|2024-12-24 12:54:40|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735044890000|2024-12-24 12:54:50|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|2
1735044900000|2024-12-24 12:55:00|37.22|37.04|37.19|37.01|37.22|37.04|37.19|37.01|4
1735044910000|2024-12-24 12:55:10|37.18|37|37.18|37|37.18|37|37.17|36.99|3
1735044950000|2024-12-24 12:55:50|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735044960000|2024-12-24 12:56:00|37.2|37.02|37.21|37.03|37.21|37.03|37.2|37.02|2
1735044970000|2024-12-24 12:56:10|37.2|37.02|37.19|37.01|37.2|37.02|37.18|37|4
1735044980000|2024-12-24 12:56:20|37.18|37|37.17|36.99|37.18|37|37.17|36.99|2
1735045010000|2024-12-24 12:56:50|37.18|37|37.18|37|37.18|37|37.18|37|1
1735045030000|2024-12-24 12:57:10|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735045040000|2024-12-24 12:57:20|37.18|37|37.18|37|37.18|37|37.18|37|1
1735045050000|2024-12-24 12:57:30|37.2|37.02|37.21|37.03|37.21|37.03|37.18|37|3
1735045070000|2024-12-24 12:57:50|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735045080000|2024-12-24 12:58:00|37.22|37.04|37.23|37.05|37.23|37.05|37.21|37.03|6
1735045100000|2024-12-24 12:58:20|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1735045120000|2024-12-24 12:58:40|37.25|37.07|37.24|37.06|37.25|37.07|37.24|37.06|2
1735045130000|2024-12-24 12:58:50|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735045140000|2024-12-24 12:59:00|37.22|37.04|37.22|37.04|37.22|37.04|37.21|37.03|3
1735045160000|2024-12-24 12:59:20|37.23|37.05|37.23|37.05|37.24|37.06|37.23|37.05|3
1735045170000|2024-12-24 12:59:30|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735045180000|2024-12-24 12:59:40|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735045190000|2024-12-24 12:59:50|37.24|37.06|37.22|37.04|37.24|37.06|37.22|37.04|3
1735045200000|2024-12-24 13:00:00|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|4
1735045210000|2024-12-24 13:00:10|37.25|37.07|37.25|37.07|37.25|37.07|37.25|37.07|1
1735045230000|2024-12-24 13:00:30|37.24|37.06|37.23|37.05|37.24|37.06|37.23|37.05|4
1735045240000|2024-12-24 13:00:40|37.22|37.04|37.22|37.04|37.23|37.05|37.22|37.04|3
1735045250000|2024-12-24 13:00:50|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735045270000|2024-12-24 13:01:10|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735045280000|2024-12-24 13:01:20|37.26|37.08|37.28|37.1|37.28|37.1|37.26|37.08|3
1735045290000|2024-12-24 13:01:30|37.27|37.09|37.26|37.08|37.27|37.09|37.25|37.07|4
1735045300000|2024-12-24 13:01:40|37.25|37.07|37.25|37.07|37.26|37.08|37.25|37.07|3
1735045310000|2024-12-24 13:01:50|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735045320000|2024-12-24 13:02:00|37.25|37.07|37.25|37.07|37.26|37.08|37.25|37.07|5
1735045330000|2024-12-24 13:02:10|37.24|37.06|37.24|37.06|37.24|37.06|37.23|37.05|3
1735045340000|2024-12-24 13:02:20|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1735045350000|2024-12-24 13:02:30|37.23|37.05|37.2|37.02|37.23|37.05|37.2|37.02|4
1735045360000|2024-12-24 13:02:40|37.21|37.03|37.19|37.01|37.21|37.03|37.19|37.01|3
1735045390000|2024-12-24 13:03:10|37.18|37|37.18|37|37.18|37|37.17|36.99|3
1735045400000|2024-12-24 13:03:20|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|3
1735045410000|2024-12-24 13:03:30|37.18|37|37.18|37|37.18|37|37.18|37|1
1735045420000|2024-12-24 13:03:40|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735045430000|2024-12-24 13:03:50|37.2|37.02|37.21|37.03|37.21|37.03|37.2|37.02|2
1735045440000|2024-12-24 13:04:00|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735045450000|2024-12-24 13:04:10|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735045460000|2024-12-24 13:04:20|37.21|37.03|37.21|37.03|37.21|37.03|37.2|37.02|3
1735045470000|2024-12-24 13:04:30|37.2|37.02|37.21|37.03|37.21|37.03|37.2|37.02|4
1735045490000|2024-12-24 13:04:50|37.22|37.04|37.24|37.06|37.24|37.06|37.21|37.03|4
1735045500000|2024-12-24 13:05:00|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735045510000|2024-12-24 13:05:10|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735045530000|2024-12-24 13:05:30|37.24|37.06|37.25|37.07|37.25|37.07|37.24|37.06|2
1735045540000|2024-12-24 13:05:40|37.27|37.09|37.29|37.11|37.29|37.11|37.25|37.07|4
1735045550000|2024-12-24 13:05:50|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735045560000|2024-12-24 13:06:00|37.31|37.13|37.32|37.14|37.32|37.14|37.31|37.13|2
1735045570000|2024-12-24 13:06:10|37.33|37.15|37.33|37.15|37.33|37.15|37.32|37.14|3
1735045590000|2024-12-24 13:06:30|37.34|37.16|37.35|37.17|37.35|37.17|37.34|37.16|2
1735045600000|2024-12-24 13:06:40|37.34|37.16|37.32|37.14|37.34|37.16|37.32|37.14|3
1735045610000|2024-12-24 13:06:50|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|2
1735045620000|2024-12-24 13:07:00|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735045630000|2024-12-24 13:07:10|37.32|37.14|37.3|37.12|37.32|37.14|37.3|37.12|3
1735045640000|2024-12-24 13:07:20|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|4
1735045650000|2024-12-24 13:07:30|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|2
1735045660000|2024-12-24 13:07:40|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735045670000|2024-12-24 13:07:50|37.3|37.12|37.31|37.13|37.32|37.14|37.3|37.12|4
1735045680000|2024-12-24 13:08:00|37.34|37.16|37.36|37.18|37.36|37.18|37.34|37.16|3
1735045690000|2024-12-24 13:08:10|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735045700000|2024-12-24 13:08:20|37.36|37.18|37.36|37.18|37.36|37.18|37.35|37.17|3
1735045710000|2024-12-24 13:08:30|37.37|37.19|37.37|37.19|37.38|37.2|37.37|37.19|3
1735045720000|2024-12-24 13:08:40|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735045730000|2024-12-24 13:08:50|37.4|37.22|37.42|37.24|37.42|37.24|37.4|37.22|5
1735045750000|2024-12-24 13:09:10|37.43|37.25|37.43|37.25|37.43|37.25|37.42|37.24|3
1735045760000|2024-12-24 13:09:20|37.42|37.24|37.42|37.24|37.43|37.25|37.42|37.24|3
1735045780000|2024-12-24 13:09:40|37.41|37.23|37.42|37.24|37.42|37.24|37.41|37.23|4
1735045800000|2024-12-24 13:10:00|37.41|37.23|37.39|37.21|37.41|37.23|37.39|37.21|3
1735045820000|2024-12-24 13:10:20|37.38|37.2|37.38|37.2|37.38|37.2|37.37|37.19|5
1735045840000|2024-12-24 13:10:40|37.39|37.21|37.42|37.24|37.42|37.24|37.39|37.21|5
1735045850000|2024-12-24 13:10:50|37.43|37.25|37.43|37.25|37.44|37.26|37.43|37.25|5
1735045860000|2024-12-24 13:11:00|37.44|37.26|37.46|37.28|37.46|37.28|37.44|37.26|3
1735045870000|2024-12-24 13:11:10|37.47|37.29|37.47|37.29|37.47|37.29|37.46|37.28|3
1735045880000|2024-12-24 13:11:20|37.48|37.3|37.49|37.31|37.49|37.31|37.48|37.3|2
1735045890000|2024-12-24 13:11:30|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735045900000|2024-12-24 13:11:40|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735045910000|2024-12-24 13:11:50|37.52|37.34|37.53|37.35|37.53|37.35|37.52|37.34|2
1735045940000|2024-12-24 13:12:20|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|4
1735045950000|2024-12-24 13:12:30|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|4
1735045960000|2024-12-24 13:12:40|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1735045980000|2024-12-24 13:13:00|37.52|37.34|37.52|37.34|37.53|37.35|37.52|37.34|3
1735045990000|2024-12-24 13:13:10|37.51|37.33|37.5|37.32|37.52|37.34|37.5|37.32|6
1735046000000|2024-12-24 13:13:20|37.49|37.31|37.51|37.33|37.51|37.33|37.49|37.31|5
1735046010000|2024-12-24 13:13:30|37.54|37.36|37.55|37.37|37.55|37.37|37.51|37.33|4
1735046020000|2024-12-24 13:13:40|37.56|37.38|37.58|37.4|37.58|37.4|37.56|37.38|3
1735046030000|2024-12-24 13:13:50|37.59|37.41|37.59|37.41|37.59|37.41|37.59|37.41|1
1735046040000|2024-12-24 13:14:00|37.6|37.42|37.6|37.42|37.6|37.42|37.59|37.41|3
1735046070000|2024-12-24 13:14:30|37.61|37.43|37.61|37.43|37.61|37.43|37.61|37.43|1
1735046090000|2024-12-24 13:14:50|37.6|37.42|37.6|37.42|37.6|37.42|37.59|37.41|5
1735046100000|2024-12-24 13:15:00|37.59|37.41|37.59|37.41|37.59|37.41|37.58|37.4|3
1735046110000|2024-12-24 13:15:10|37.58|37.4|37.58|37.4|37.58|37.4|37.58|37.4|1
1735046120000|2024-12-24 13:15:20|37.57|37.39|37.57|37.39|37.57|37.39|37.56|37.38|3
1735046130000|2024-12-24 13:15:30|37.56|37.38|37.56|37.38|37.56|37.38|37.56|37.38|1
1735046140000|2024-12-24 13:15:40|37.57|37.39|37.56|37.38|37.57|37.39|37.56|37.38|2
1735046150000|2024-12-24 13:15:50|37.57|37.39|37.56|37.38|37.57|37.39|37.56|37.38|4
1735046160000|2024-12-24 13:16:00|37.57|37.39|37.57|37.39|37.57|37.39|37.56|37.38|3
1735046170000|2024-12-24 13:16:10|37.58|37.4|37.57|37.39|37.59|37.41|37.57|37.39|4
1735046180000|2024-12-24 13:16:20|37.59|37.41|37.57|37.39|37.59|37.41|37.57|37.39|3
1735046190000|2024-12-24 13:16:30|37.56|37.38|37.56|37.38|37.57|37.39|37.56|37.38|3
1735046210000|2024-12-24 13:16:50|37.55|37.37|37.54|37.36|37.55|37.37|37.54|37.36|2
1735046220000|2024-12-24 13:17:00|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1735046230000|2024-12-24 13:17:10|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|4
1735046240000|2024-12-24 13:17:20|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1735046250000|2024-12-24 13:17:30|37.54|37.36|37.54|37.36|37.54|37.36|37.54|37.36|1
1735046270000|2024-12-24 13:17:50|37.55|37.37|37.55|37.37|37.55|37.37|37.55|37.37|1
1735046280000|2024-12-24 13:18:00|37.56|37.38|37.55|37.37|37.56|37.38|37.55|37.37|2
1735046300000|2024-12-24 13:18:20|37.54|37.36|37.55|37.37|37.55|37.37|37.54|37.36|2
1735046310000|2024-12-24 13:18:30|37.54|37.36|37.54|37.36|37.54|37.36|37.54|37.36|1
1735046330000|2024-12-24 13:18:50|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1735046340000|2024-12-24 13:19:00|37.52|37.34|37.5|37.32|37.52|37.34|37.5|37.32|3
1735046350000|2024-12-24 13:19:10|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735046360000|2024-12-24 13:19:20|37.48|37.3|37.47|37.29|37.48|37.3|37.47|37.29|2
1735046380000|2024-12-24 13:19:40|37.49|37.31|37.48|37.3|37.49|37.31|37.47|37.29|3
1735046390000|2024-12-24 13:19:50|37.5|37.32|37.51|37.33|37.51|37.33|37.5|37.32|2
1735046410000|2024-12-24 13:20:10|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735046420000|2024-12-24 13:20:20|37.51|37.33|37.5|37.32|37.51|37.33|37.5|37.32|4
1735046430000|2024-12-24 13:20:30|37.51|37.33|37.51|37.33|37.53|37.35|37.51|37.33|3
1735046440000|2024-12-24 13:20:40|37.54|37.36|37.58|37.4|37.58|37.4|37.54|37.36|5
1735046450000|2024-12-24 13:20:50|37.59|37.41|37.59|37.41|37.59|37.41|37.59|37.41|1
1735046460000|2024-12-24 13:21:00|37.6|37.42|37.6|37.42|37.6|37.42|37.6|37.42|1
1735046490000|2024-12-24 13:21:30|37.61|37.43|37.6|37.42|37.61|37.43|37.6|37.42|2
1735046500000|2024-12-24 13:21:40|37.61|37.43|37.61|37.43|37.61|37.43|37.6|37.42|3
1735046510000|2024-12-24 13:21:50|37.62|37.44|37.62|37.44|37.62|37.44|37.62|37.44|1
1735046520000|2024-12-24 13:22:00|37.63|37.45|37.63|37.45|37.63|37.45|37.62|37.44|5
1735046530000|2024-12-24 13:22:10|37.64|37.46|37.67|37.49|37.67|37.49|37.64|37.46|3
1735046540000|2024-12-24 13:22:20|37.68|37.5|37.68|37.5|37.68|37.5|37.68|37.5|1
1735046550000|2024-12-24 13:22:30|37.67|37.49|37.62|37.44|37.67|37.49|37.62|37.44|6
1735046570000|2024-12-24 13:22:50|37.61|37.43|37.58|37.4|37.61|37.43|37.58|37.4|4
1735046580000|2024-12-24 13:23:00|37.59|37.41|37.59|37.41|37.59|37.41|37.58|37.4|3
1735046590000|2024-12-24 13:23:10|37.6|37.42|37.59|37.41|37.6|37.42|37.59|37.41|4
1735046600000|2024-12-24 13:23:20|37.6|37.42|37.59|37.41|37.6|37.42|37.59|37.41|2
1735046610000|2024-12-24 13:23:30|37.6|37.42|37.6|37.42|37.6|37.42|37.6|37.42|1
1735046630000|2024-12-24 13:23:50|37.63|37.45|37.64|37.46|37.64|37.46|37.63|37.45|2
1735046640000|2024-12-24 13:24:00|37.65|37.47|37.69|37.51|37.69|37.51|37.65|37.47|5
1735046650000|2024-12-24 13:24:10|37.7|37.52|37.71|37.53|37.71|37.53|37.68|37.5|3
1735046660000|2024-12-24 13:24:20|37.72|37.54|37.72|37.54|37.72|37.54|37.72|37.54|1
1735046670000|2024-12-24 13:24:30|37.73|37.55|37.73|37.55|37.73|37.55|37.73|37.55|1
1735046690000|2024-12-24 13:24:50|37.74|37.56|37.73|37.55|37.74|37.56|37.73|37.55|2
1735046700000|2024-12-24 13:25:00|37.72|37.54|37.73|37.55|37.73|37.55|37.72|37.54|2
1735046710000|2024-12-24 13:25:10|37.74|37.56|37.74|37.56|37.74|37.56|37.73|37.55|3
1735046730000|2024-12-24 13:25:30|37.75|37.57|37.76|37.58|37.76|37.58|37.75|37.57|2
1735046740000|2024-12-24 13:25:40|37.77|37.59|37.75|37.57|37.77|37.59|37.75|37.57|3
1735046750000|2024-12-24 13:25:50|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1735046760000|2024-12-24 13:26:00|37.77|37.59|37.78|37.6|37.78|37.6|37.77|37.59|2
1735046770000|2024-12-24 13:26:10|37.79|37.61|37.8|37.62|37.81|37.63|37.79|37.61|4
1735046780000|2024-12-24 13:26:20|37.81|37.63|37.81|37.63|37.82|37.64|37.81|37.63|3
1735046790000|2024-12-24 13:26:30|37.82|37.64|37.82|37.64|37.82|37.64|37.82|37.64|1
1735046810000|2024-12-24 13:26:50|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1735046820000|2024-12-24 13:27:00|37.84|37.66|37.83|37.65|37.84|37.66|37.82|37.64|4
1735046840000|2024-12-24 13:27:20|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1735046850000|2024-12-24 13:27:30|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1735046870000|2024-12-24 13:27:50|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1735046880000|2024-12-24 13:28:00|37.83|37.65|37.83|37.65|37.84|37.66|37.83|37.65|3
1735046890000|2024-12-24 13:28:10|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1735046900000|2024-12-24 13:28:20|37.83|37.65|37.84|37.66|37.84|37.66|37.83|37.65|2
1735046910000|2024-12-24 13:28:30|37.85|37.67|37.84|37.66|37.85|37.67|37.84|37.66|4
1735046920000|2024-12-24 13:28:40|37.85|37.67|37.85|37.67|37.85|37.67|37.84|37.66|3
1735046940000|2024-12-24 13:29:00|37.84|37.66|37.81|37.63|37.84|37.66|37.81|37.63|4
1735046950000|2024-12-24 13:29:10|37.8|37.62|37.79|37.61|37.81|37.63|37.79|37.61|6
1735046960000|2024-12-24 13:29:20|37.78|37.6|37.77|37.59|37.78|37.6|37.77|37.59|2
1735046970000|2024-12-24 13:29:30|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1735046990000|2024-12-24 13:29:50|37.76|37.58|37.76|37.58|37.76|37.58|37.75|37.57|3
1735047000000|2024-12-24 13:30:00|37.79|37.61|37.8|37.62|37.8|37.62|37.76|37.58|4
1735047010000|2024-12-24 13:30:10|37.79|37.61|37.81|37.63|37.81|37.63|37.79|37.61|3
1735047020000|2024-12-24 13:30:20|37.82|37.64|37.84|37.66|37.84|37.66|37.82|37.64|3
1735047030000|2024-12-24 13:30:30|37.83|37.65|37.83|37.65|37.84|37.66|37.83|37.65|3
1735047040000|2024-12-24 13:30:40|37.82|37.64|37.83|37.65|37.83|37.65|37.82|37.64|2
1735047050000|2024-12-24 13:30:50|37.84|37.66|37.85|37.67|37.85|37.67|37.84|37.66|2
1735047060000|2024-12-24 13:31:00|37.86|37.68|37.9|37.72|37.9|37.72|37.86|37.68|5
1735047070000|2024-12-24 13:31:10|37.91|37.73|37.92|37.74|37.92|37.74|37.91|37.73|2
1735047080000|2024-12-24 13:31:20|37.91|37.73|37.91|37.73|37.92|37.74|37.91|37.73|3
1735047090000|2024-12-24 13:31:30|37.92|37.74|37.93|37.75|37.93|37.75|37.92|37.74|2
1735047100000|2024-12-24 13:31:40|37.94|37.76|37.96|37.78|37.96|37.78|37.94|37.76|3
1735047110000|2024-12-24 13:31:50|37.95|37.77|37.96|37.78|37.96|37.78|37.95|37.77|4
1735047120000|2024-12-24 13:32:00|37.97|37.79|37.99|37.81|37.99|37.81|37.97|37.79|5
1735047130000|2024-12-24 13:32:10|38|37.82|38|37.82|38|37.82|38|37.82|1
1735047140000|2024-12-24 13:32:20|38.01|37.83|38|37.82|38.01|37.83|38|37.82|2
1735047150000|2024-12-24 13:32:30|38.01|37.83|38.01|37.83|38.01|37.83|38.01|37.83|1
1735047160000|2024-12-24 13:32:40|38.02|37.84|38.02|37.84|38.02|37.84|38.02|37.84|1
1735047180000|2024-12-24 13:33:00|38.03|37.85|38.03|37.85|38.03|37.85|38.03|37.85|1
1735047200000|2024-12-24 13:33:20|38.04|37.86|38.03|37.85|38.04|37.86|38.03|37.85|2
1735047230000|2024-12-24 13:33:50|38.04|37.86|38.04|37.86|38.04|37.86|38.04|37.86|1
1735047240000|2024-12-24 13:34:00|38.03|37.85|38.02|37.84|38.03|37.85|38.01|37.83|6
1735047250000|2024-12-24 13:34:10|38.03|37.85|38.04|37.86|38.04|37.86|38.03|37.85|2
1735047260000|2024-12-24 13:34:20|38.03|37.85|38.03|37.85|38.04|37.86|38.03|37.85|5
1735047270000|2024-12-24 13:34:30|38.02|37.84|38.02|37.84|38.02|37.84|38.01|37.83|3
1735047280000|2024-12-24 13:34:40|38.03|37.85|38.02|37.84|38.03|37.85|38.02|37.84|2
1735047290000|2024-12-24 13:34:50|38.03|37.85|38.03|37.85|38.04|37.86|38.03|37.85|7
1735047300000|2024-12-24 13:35:00|38.02|37.84|37.99|37.81|38.02|37.84|37.99|37.81|6
1735047310000|2024-12-24 13:35:10|37.98|37.8|37.98|37.8|37.98|37.8|37.97|37.79|3
1735047320000|2024-12-24 13:35:20|37.97|37.79|37.95|37.77|37.97|37.79|37.95|37.77|3
1735047330000|2024-12-24 13:35:30|37.96|37.78|37.95|37.77|37.97|37.79|37.95|37.77|4
1735047340000|2024-12-24 13:35:40|37.94|37.76|37.96|37.78|37.96|37.78|37.94|37.76|5
1735047350000|2024-12-24 13:35:50|37.95|37.77|37.95|37.77|37.96|37.78|37.94|37.76|5
1735047360000|2024-12-24 13:36:00|37.97|37.79|37.96|37.78|37.97|37.79|37.95|37.77|5
1735047370000|2024-12-24 13:36:10|37.95|37.77|37.95|37.77|37.96|37.78|37.95|37.77|3
1735047380000|2024-12-24 13:36:20|37.96|37.78|38.01|37.83|38.02|37.84|37.96|37.78|6
1735047390000|2024-12-24 13:36:30|38.02|37.84|38.04|37.86|38.04|37.86|38.02|37.84|5
1735047400000|2024-12-24 13:36:40|38.03|37.85|38.01|37.83|38.03|37.85|38.01|37.83|3
1735047410000|2024-12-24 13:36:50|38|37.82|38|37.82|38|37.82|38|37.82|1
1735047420000|2024-12-24 13:37:00|38.02|37.84|38.04|37.86|38.04|37.86|38.02|37.84|7
1735047430000|2024-12-24 13:37:10|38.03|37.85|38.03|37.85|38.03|37.85|38.03|37.85|1
1735047440000|2024-12-24 13:37:20|38.02|37.84|38.02|37.84|38.02|37.84|38.02|37.84|1
1735047450000|2024-12-24 13:37:30|38.03|37.85|38.03|37.85|38.03|37.85|38.03|37.85|1
1735047460000|2024-12-24 13:37:40|38.05|37.87|38.06|37.88|38.06|37.88|38.05|37.87|2
1735047470000|2024-12-24 13:37:50|38.07|37.89|38.06|37.88|38.07|37.89|38.05|37.87|8
1735047480000|2024-12-24 13:38:00|38.07|37.89|38.08|37.9|38.08|37.9|38.06|37.88|6
1735047500000|2024-12-24 13:38:20|38.09|37.91|38.08|37.9|38.09|37.91|38.08|37.9|6
1735047510000|2024-12-24 13:38:30|38.09|37.91|38.08|37.9|38.09|37.91|38.08|37.9|6
1735047520000|2024-12-24 13:38:40|38.07|37.89|38.11|37.93|38.11|37.93|38.05|37.87|7
1735047530000|2024-12-24 13:38:50|38.12|37.94|38.15|37.97|38.15|37.97|38.12|37.94|4
1735047540000|2024-12-24 13:39:00|38.16|37.98|38.19|38.01|38.19|38.01|38.16|37.98|4
1735047560000|2024-12-24 13:39:20|38.2|38.02|38.21|38.03|38.21|38.03|38.19|38.01|4
1735047570000|2024-12-24 13:39:30|38.22|38.04|38.24|38.06|38.24|38.06|38.22|38.04|3
1735047580000|2024-12-24 13:39:40|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735047590000|2024-12-24 13:39:50|38.27|38.09|38.28|38.1|38.28|38.1|38.27|38.09|2
1735047600000|2024-12-24 13:40:00|38.29|38.11|38.3|38.12|38.3|38.12|38.29|38.11|2
1735047610000|2024-12-24 13:40:10|38.32|38.14|38.35|38.17|38.35|38.17|38.32|38.14|4
1735047620000|2024-12-24 13:40:20|38.36|38.18|38.31|38.13|38.36|38.18|38.31|38.13|7
1735047630000|2024-12-24 13:40:30|38.3|38.12|38.27|38.09|38.31|38.13|38.27|38.09|8
1735047640000|2024-12-24 13:40:40|38.26|38.08|38.26|38.08|38.27|38.09|38.26|38.08|3
1735047650000|2024-12-24 13:40:50|38.23|38.05|38.21|38.03|38.23|38.05|38.21|38.03|4
1735047660000|2024-12-24 13:41:00|38.2|38.02|38.14|37.96|38.2|38.02|38.14|37.96|6
1735047670000|2024-12-24 13:41:10|38.13|37.95|38.13|37.95|38.13|37.95|38.1|37.92|6
1735047680000|2024-12-24 13:41:20|38.14|37.96|38.13|37.95|38.14|37.96|38.13|37.95|2
1735047690000|2024-12-24 13:41:30|38.14|37.96|38.14|37.96|38.14|37.96|38.14|37.96|1
1735047700000|2024-12-24 13:41:40|38.15|37.97|38.19|38.01|38.19|38.01|38.15|37.97|5
1735047710000|2024-12-24 13:41:50|38.18|38|38.18|38|38.19|38.01|38.18|38|3
1735047720000|2024-12-24 13:42:00|38.19|38.01|38.17|37.99|38.19|38.01|38.17|37.99|6
1735047730000|2024-12-24 13:42:10|38.16|37.98|38.14|37.96|38.16|37.98|38.14|37.96|3
1735047740000|2024-12-24 13:42:20|38.13|37.95|38.13|37.95|38.13|37.95|38.13|37.95|1
1735047750000|2024-12-24 13:42:30|38.12|37.94|38.11|37.93|38.12|37.94|38.11|37.93|2
1735047760000|2024-12-24 13:42:40|38.12|37.94|38.12|37.94|38.12|37.94|38.12|37.94|1
1735047770000|2024-12-24 13:42:50|38.13|37.95|38.13|37.95|38.16|37.98|38.13|37.95|3
1735047780000|2024-12-24 13:43:00|38.16|37.98|38.17|37.99|38.17|37.99|38.16|37.98|4
1735047790000|2024-12-24 13:43:10|38.18|38|38.17|37.99|38.18|38|38.17|37.99|2
1735047800000|2024-12-24 13:43:20|38.16|37.98|38.12|37.94|38.16|37.98|38.12|37.94|5
1735047810000|2024-12-24 13:43:30|38.11|37.93|38.09|37.91|38.12|37.94|38.09|37.91|5
1735047840000|2024-12-24 13:44:00|38.08|37.9|38.09|37.91|38.09|37.91|38.08|37.9|2
1735047850000|2024-12-24 13:44:10|38.1|37.92|38.1|37.92|38.11|37.93|38.1|37.92|3
1735047860000|2024-12-24 13:44:20|38.11|37.93|38.1|37.92|38.11|37.93|38.09|37.91|9
1735047870000|2024-12-24 13:44:30|38.09|37.91|38.1|37.92|38.1|37.92|38.09|37.91|2
1735047880000|2024-12-24 13:44:40|38.09|37.91|38.1|37.92|38.1|37.92|38.09|37.91|2
1735047890000|2024-12-24 13:44:50|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735047900000|2024-12-24 13:45:00|38.08|37.9|38.07|37.89|38.08|37.9|38.07|37.89|2
1735047910000|2024-12-24 13:45:10|38.05|37.87|38.04|37.86|38.05|37.87|38.04|37.86|2
1735047920000|2024-12-24 13:45:20|38.03|37.85|38.01|37.83|38.03|37.85|38.01|37.83|3
1735047930000|2024-12-24 13:45:30|38.02|37.84|38.01|37.83|38.02|37.84|38.01|37.83|2
1735047940000|2024-12-24 13:45:40|38|37.82|38|37.82|38|37.82|38|37.82|1
1735047950000|2024-12-24 13:45:50|37.99|37.81|37.98|37.8|37.99|37.81|37.98|37.8|2
1735047960000|2024-12-24 13:46:00|37.97|37.79|37.93|37.75|37.97|37.79|37.93|37.75|4
1735047970000|2024-12-24 13:46:10|37.92|37.74|37.97|37.79|37.97|37.79|37.92|37.74|5
1735047980000|2024-12-24 13:46:20|37.96|37.78|37.96|37.78|37.96|37.78|37.96|37.78|1
1735048000000|2024-12-24 13:46:40|37.97|37.79|38.02|37.84|38.02|37.84|37.97|37.79|5
1735048020000|2024-12-24 13:47:00|38.01|37.83|38|37.82|38.01|37.83|38|37.82|2
1735048030000|2024-12-24 13:47:10|38.01|37.83|38|37.82|38.01|37.83|38|37.82|4
1735048040000|2024-12-24 13:47:20|38.01|37.83|38.01|37.83|38.01|37.83|38.01|37.83|1
1735048050000|2024-12-24 13:47:30|38.02|37.84|38.02|37.84|38.02|37.84|38.02|37.84|1
1735048060000|2024-12-24 13:47:40|38.03|37.85|38.02|37.84|38.03|37.85|38.02|37.84|2
1735048070000|2024-12-24 13:47:50|38.03|37.85|38.01|37.83|38.03|37.85|38.01|37.83|3
1735048080000|2024-12-24 13:48:00|38.02|37.84|38.06|37.88|38.06|37.88|38.02|37.84|4
1735048090000|2024-12-24 13:48:10|38.07|37.89|38.06|37.88|38.07|37.89|38.06|37.88|2
1735048100000|2024-12-24 13:48:20|38.05|37.87|38.05|37.87|38.05|37.87|38.05|37.87|1
1735048110000|2024-12-24 13:48:30|38.06|37.88|38.06|37.88|38.06|37.88|38.06|37.88|1
1735048120000|2024-12-24 13:48:40|38.09|37.91|38.1|37.92|38.1|37.92|38.09|37.91|2
1735048130000|2024-12-24 13:48:50|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1735048140000|2024-12-24 13:49:00|38.1|37.92|38.09|37.91|38.11|37.93|38.08|37.9|6
1735048150000|2024-12-24 13:49:10|38.1|37.92|38.1|37.92|38.1|37.92|38.09|37.91|3
1735048160000|2024-12-24 13:49:20|38.13|37.95|38.16|37.98|38.16|37.98|38.13|37.95|6
1735048170000|2024-12-24 13:49:30|38.17|37.99|38.19|38.01|38.19|38.01|38.17|37.99|3
1735048180000|2024-12-24 13:49:40|38.2|38.02|38.23|38.05|38.25|38.07|38.2|38.02|7
1735048190000|2024-12-24 13:49:50|38.24|38.06|38.22|38.04|38.25|38.07|38.22|38.04|7
1735048200000|2024-12-24 13:50:00|38.23|38.05|38.21|38.03|38.24|38.06|38.21|38.03|7
1735048210000|2024-12-24 13:50:10|38.2|38.02|38.21|38.03|38.21|38.03|38.2|38.02|4
1735048220000|2024-12-24 13:50:20|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1735048230000|2024-12-24 13:50:30|38.21|38.03|38.21|38.03|38.21|38.03|38.21|38.03|1
1735048240000|2024-12-24 13:50:40|38.22|38.04|38.24|38.06|38.24|38.06|38.21|38.03|6
1735048250000|2024-12-24 13:50:50|38.23|38.05|38.23|38.05|38.23|38.05|38.21|38.03|5
1735048260000|2024-12-24 13:51:00|38.22|38.04|38.21|38.03|38.23|38.05|38.21|38.03|4
1735048270000|2024-12-24 13:51:10|38.22|38.04|38.22|38.04|38.22|38.04|38.21|38.03|3
1735048280000|2024-12-24 13:51:20|38.25|38.07|38.27|38.09|38.27|38.09|38.25|38.07|3
1735048290000|2024-12-24 13:51:30|38.28|38.1|38.32|38.14|38.32|38.14|38.28|38.1|5
1735048300000|2024-12-24 13:51:40|38.33|38.15|38.35|38.17|38.35|38.17|38.33|38.15|3
1735048310000|2024-12-24 13:51:50|38.36|38.18|38.37|38.19|38.37|38.19|38.36|38.18|2
1735048320000|2024-12-24 13:52:00|38.38|38.2|38.38|38.2|38.38|38.2|38.38|38.2|1
1735048330000|2024-12-24 13:52:10|38.39|38.21|38.45|38.27|38.45|38.27|38.37|38.19|10
1735048340000|2024-12-24 13:52:20|38.46|38.28|38.45|38.27|38.46|38.28|38.45|38.27|4
1735048350000|2024-12-24 13:52:30|38.46|38.28|38.47|38.29|38.47|38.29|38.46|38.28|2
1735048360000|2024-12-24 13:52:40|38.49|38.31|38.56|38.38|38.56|38.38|38.49|38.31|7
1735048370000|2024-12-24 13:52:50|38.57|38.39|38.55|38.37|38.57|38.39|38.55|38.37|3
1735048380000|2024-12-24 13:53:00|38.56|38.38|38.56|38.38|38.56|38.38|38.55|38.37|5
1735048390000|2024-12-24 13:53:10|38.55|38.37|38.56|38.38|38.56|38.38|38.55|38.37|2
1735048400000|2024-12-24 13:53:20|38.55|38.37|38.55|38.37|38.55|38.37|38.55|38.37|1
1735048410000|2024-12-24 13:53:30|38.53|38.35|38.49|38.31|38.53|38.35|38.48|38.3|9
1735048420000|2024-12-24 13:53:40|38.48|38.3|38.48|38.3|38.48|38.3|38.45|38.27|7
1735048430000|2024-12-24 13:53:50|38.5|38.32|38.5|38.32|38.5|38.32|38.5|38.32|1
1735048440000|2024-12-24 13:54:00|38.49|38.31|38.49|38.31|38.49|38.31|38.49|38.31|1
1735048450000|2024-12-24 13:54:10|38.5|38.32|38.5|38.32|38.5|38.32|38.5|38.32|1
1735048460000|2024-12-24 13:54:20|38.51|38.33|38.53|38.35|38.53|38.35|38.5|38.32|5
1735048470000|2024-12-24 13:54:30|38.54|38.36|38.54|38.36|38.54|38.36|38.53|38.35|3
1735048480000|2024-12-24 13:54:40|38.53|38.35|38.55|38.37|38.55|38.37|38.53|38.35|7
1735048490000|2024-12-24 13:54:50|38.56|38.38|38.56|38.38|38.56|38.38|38.56|38.38|1
1735048500000|2024-12-24 13:55:00|38.57|38.39|38.59|38.41|38.59|38.41|38.57|38.39|3
1735048510000|2024-12-24 13:55:10|38.58|38.4|38.58|38.4|38.58|38.4|38.57|38.39|3
1735048520000|2024-12-24 13:55:20|38.59|38.41|38.58|38.4|38.59|38.41|38.55|38.37|10
1735048540000|2024-12-24 13:55:40|38.56|38.38|38.54|38.36|38.56|38.38|38.54|38.36|3
1735048550000|2024-12-24 13:55:50|38.53|38.35|38.54|38.36|38.55|38.37|38.53|38.35|4
1735048560000|2024-12-24 13:56:00|38.53|38.35|38.51|38.33|38.54|38.36|38.51|38.33|4
1735048570000|2024-12-24 13:56:10|38.52|38.34|38.53|38.35|38.53|38.35|38.52|38.34|4
1735048580000|2024-12-24 13:56:20|38.54|38.36|38.58|38.4|38.58|38.4|38.54|38.36|6
1735048590000|2024-12-24 13:56:30|38.59|38.41|38.57|38.39|38.59|38.41|38.56|38.38|5
1735048600000|2024-12-24 13:56:40|38.56|38.38|38.57|38.39|38.57|38.39|38.56|38.38|4
1735048610000|2024-12-24 13:56:50|38.58|38.4|38.57|38.39|38.58|38.4|38.57|38.39|2
1735048620000|2024-12-24 13:57:00|38.58|38.4|38.6|38.42|38.6|38.42|38.58|38.4|5
1735048630000|2024-12-24 13:57:10|38.61|38.43|38.61|38.43|38.61|38.43|38.61|38.43|1
1735048640000|2024-12-24 13:57:20|38.6|38.42|38.6|38.42|38.6|38.42|38.6|38.42|1
1735048650000|2024-12-24 13:57:30|38.59|38.41|38.62|38.44|38.62|38.44|38.59|38.41|5
1735048660000|2024-12-24 13:57:40|38.61|38.43|38.6|38.42|38.62|38.44|38.6|38.42|6
1735048670000|2024-12-24 13:57:50|38.61|38.43|38.61|38.43|38.61|38.43|38.61|38.43|1
1735048680000|2024-12-24 13:58:00|38.62|38.44|38.66|38.48|38.66|38.48|38.62|38.44|5
1735048690000|2024-12-24 13:58:10|38.67|38.49|38.64|38.46|38.67|38.49|38.64|38.46|6
1735048700000|2024-12-24 13:58:20|38.65|38.47|38.64|38.46|38.65|38.47|38.64|38.46|2
1735048710000|2024-12-24 13:58:30|38.65|38.47|38.69|38.51|38.69|38.51|38.65|38.47|7
1735048720000|2024-12-24 13:58:40|38.7|38.52|38.7|38.52|38.71|38.53|38.7|38.52|3
1735048730000|2024-12-24 13:58:50|38.69|38.51|38.7|38.52|38.7|38.52|38.69|38.51|2
1735048740000|2024-12-24 13:59:00|38.71|38.53|38.71|38.53|38.71|38.53|38.71|38.53|1
1735048750000|2024-12-24 13:59:10|38.7|38.52|38.7|38.52|38.7|38.52|38.7|38.52|1
1735048760000|2024-12-24 13:59:20|38.71|38.53|38.71|38.53|38.72|38.54|38.71|38.53|3
1735048770000|2024-12-24 13:59:30|38.72|38.54|38.72|38.54|38.72|38.54|38.71|38.53|3
1735048790000|2024-12-24 13:59:50|38.74|38.56|38.74|38.56|38.75|38.57|38.74|38.56|5
1735048800000|2024-12-24 14:00:00|38.75|38.57|38.74|38.56|38.75|38.57|38.74|38.56|6
1735048810000|2024-12-24 14:00:10|38.75|38.57|38.74|38.56|38.75|38.57|38.74|38.56|2
1735048850000|2024-12-24 14:00:50|38.75|38.57|38.75|38.57|38.75|38.57|38.74|38.56|3
1735048860000|2024-12-24 14:01:00|38.74|38.56|38.74|38.56|38.74|38.56|38.74|38.56|1
1735048870000|2024-12-24 14:01:10|38.72|38.54|38.72|38.54|38.72|38.54|38.72|38.54|1
1735048880000|2024-12-24 14:01:20|38.71|38.53|38.65|38.47|38.71|38.53|38.65|38.47|5
1735048890000|2024-12-24 14:01:30|38.63|38.45|38.63|38.45|38.64|38.46|38.63|38.45|3
1735048900000|2024-12-24 14:01:40|38.62|38.44|38.62|38.44|38.62|38.44|38.62|38.44|1
1735048910000|2024-12-24 14:01:50|38.6|38.42|38.61|38.43|38.61|38.43|38.59|38.41|4
1735048920000|2024-12-24 14:02:00|38.62|38.44|38.64|38.46|38.67|38.49|38.61|38.43|9
1735048930000|2024-12-24 14:02:10|38.63|38.45|38.59|38.41|38.63|38.45|38.59|38.41|4
1735048940000|2024-12-24 14:02:20|38.56|38.38|38.56|38.38|38.56|38.38|38.56|38.38|1
1735048950000|2024-12-24 14:02:30|38.55|38.37|38.58|38.4|38.58|38.4|38.55|38.37|4
1735048960000|2024-12-24 14:02:40|38.59|38.41|38.64|38.46|38.64|38.46|38.59|38.41|6
1735048970000|2024-12-24 14:02:50|38.63|38.45|38.64|38.46|38.64|38.46|38.63|38.45|2
1735048980000|2024-12-24 14:03:00|38.65|38.47|38.61|38.43|38.65|38.47|38.61|38.43|5
1735048990000|2024-12-24 14:03:10|38.6|38.42|38.55|38.37|38.6|38.42|38.55|38.37|8
1735049000000|2024-12-24 14:03:20|38.54|38.36|38.53|38.35|38.54|38.36|38.53|38.35|4
1735049010000|2024-12-24 14:03:30|38.52|38.34|38.53|38.35|38.53|38.35|38.52|38.34|2
1735049020000|2024-12-24 14:03:40|38.54|38.36|38.54|38.36|38.54|38.36|38.54|38.36|1
1735049030000|2024-12-24 14:03:50|38.55|38.37|38.54|38.36|38.55|38.37|38.54|38.36|2
1735049040000|2024-12-24 14:04:00|38.53|38.35|38.48|38.3|38.53|38.35|38.48|38.3|4
1735049050000|2024-12-24 14:04:10|38.47|38.29|38.47|38.29|38.47|38.29|38.47|38.29|1
1735049060000|2024-12-24 14:04:20|38.46|38.28|38.48|38.3|38.48|38.3|38.46|38.28|3
1735049070000|2024-12-24 14:04:30|38.47|38.29|38.49|38.31|38.49|38.31|38.47|38.29|5
1735049080000|2024-12-24 14:04:40|38.48|38.3|38.47|38.29|38.48|38.3|38.47|38.29|4
1735049090000|2024-12-24 14:04:50|38.45|38.27|38.43|38.25|38.45|38.27|38.43|38.25|3
1735049100000|2024-12-24 14:05:00|38.44|38.26|38.48|38.3|38.48|38.3|38.44|38.26|3
1735049110000|2024-12-24 14:05:10|38.49|38.31|38.52|38.34|38.53|38.35|38.49|38.31|8
1735049120000|2024-12-24 14:05:20|38.51|38.33|38.49|38.31|38.51|38.33|38.49|38.31|3
1735049130000|2024-12-24 14:05:30|38.5|38.32|38.49|38.31|38.5|38.32|38.49|38.31|2
1735049150000|2024-12-24 14:05:50|38.5|38.32|38.56|38.38|38.56|38.38|38.5|38.32|9
1735049160000|2024-12-24 14:06:00|38.57|38.39|38.58|38.4|38.58|38.4|38.57|38.39|2
1735049170000|2024-12-24 14:06:10|38.61|38.43|38.59|38.41|38.61|38.43|38.59|38.41|2
1735049180000|2024-12-24 14:06:20|38.58|38.4|38.57|38.39|38.58|38.4|38.57|38.39|2
1735049190000|2024-12-24 14:06:30|38.56|38.38|38.53|38.35|38.56|38.38|38.53|38.35|4
1735049200000|2024-12-24 14:06:40|38.54|38.36|38.54|38.36|38.54|38.36|38.54|38.36|1
1735049210000|2024-12-24 14:06:50|38.55|38.37|38.54|38.36|38.55|38.37|38.54|38.36|4
1735049220000|2024-12-24 14:07:00|38.55|38.37|38.53|38.35|38.55|38.37|38.53|38.35|3
1735049230000|2024-12-24 14:07:10|38.54|38.36|38.51|38.33|38.54|38.36|38.51|38.33|4
1735049240000|2024-12-24 14:07:20|38.52|38.34|38.52|38.34|38.53|38.35|38.52|38.34|5
1735049250000|2024-12-24 14:07:30|38.51|38.33|38.51|38.33|38.51|38.33|38.51|38.33|1
1735049260000|2024-12-24 14:07:40|38.53|38.35|38.57|38.39|38.57|38.39|38.53|38.35|4
1735049270000|2024-12-24 14:07:50|38.58|38.4|38.63|38.45|38.63|38.45|38.58|38.4|5
1735049280000|2024-12-24 14:08:00|38.64|38.46|38.65|38.47|38.65|38.47|38.63|38.45|4
1735049290000|2024-12-24 14:08:10|38.66|38.48|38.66|38.48|38.66|38.48|38.66|38.48|1
1735049300000|2024-12-24 14:08:20|38.65|38.47|38.68|38.5|38.68|38.5|38.61|38.43|8
1735049310000|2024-12-24 14:08:30|38.67|38.49|38.66|38.48|38.67|38.49|38.65|38.47|4
1735049320000|2024-12-24 14:08:40|38.67|38.49|38.69|38.51|38.69|38.51|38.67|38.49|2
1735049330000|2024-12-24 14:08:50|38.7|38.52|38.72|38.54|38.72|38.54|38.7|38.52|3
1735049340000|2024-12-24 14:09:00|38.71|38.53|38.65|38.47|38.72|38.54|38.65|38.47|8
1735049350000|2024-12-24 14:09:10|38.64|38.46|38.64|38.46|38.64|38.46|38.64|38.46|1
1735049360000|2024-12-24 14:09:20|38.63|38.45|38.62|38.44|38.63|38.45|38.62|38.44|2
1735049370000|2024-12-24 14:09:30|38.63|38.45|38.67|38.49|38.67|38.49|38.63|38.45|3
1735049380000|2024-12-24 14:09:40|38.68|38.5|38.68|38.5|38.68|38.5|38.68|38.5|1
1735049390000|2024-12-24 14:09:50|38.67|38.49|38.67|38.49|38.67|38.49|38.66|38.48|3
1735049400000|2024-12-24 14:10:00|38.68|38.5|38.65|38.47|38.68|38.5|38.65|38.47|6
1735049410000|2024-12-24 14:10:10|38.66|38.48|38.66|38.48|38.66|38.48|38.66|38.48|1
1735049420000|2024-12-24 14:10:20|38.67|38.49|38.66|38.48|38.67|38.49|38.66|38.48|2
1735049430000|2024-12-24 14:10:30|38.68|38.5|38.63|38.45|38.68|38.5|38.63|38.45|6
1735049440000|2024-12-24 14:10:40|38.62|38.44|38.63|38.45|38.63|38.45|38.62|38.44|2
1735049450000|2024-12-24 14:10:50|38.61|38.43|38.58|38.4|38.61|38.43|38.58|38.4|4
1735049470000|2024-12-24 14:11:10|38.59|38.41|38.62|38.44|38.62|38.44|38.59|38.41|3
1735049480000|2024-12-24 14:11:20|38.63|38.45|38.64|38.46|38.64|38.46|38.63|38.45|6
1735049490000|2024-12-24 14:11:30|38.63|38.45|38.63|38.45|38.63|38.45|38.63|38.45|1
1735049500000|2024-12-24 14:11:40|38.64|38.46|38.67|38.49|38.67|38.49|38.64|38.46|4
1735049510000|2024-12-24 14:11:50|38.68|38.5|38.68|38.5|38.68|38.5|38.68|38.5|1
1735049520000|2024-12-24 14:12:00|38.67|38.49|38.66|38.48|38.68|38.5|38.65|38.47|6
1735049530000|2024-12-24 14:12:10|38.67|38.49|38.67|38.49|38.67|38.49|38.66|38.48|3
1735049540000|2024-12-24 14:12:20|38.69|38.51|38.7|38.52|38.71|38.53|38.67|38.49|8
1735049550000|2024-12-24 14:12:30|38.69|38.51|38.7|38.52|38.7|38.52|38.69|38.51|4
1735049560000|2024-12-24 14:12:40|38.71|38.53|38.69|38.51|38.72|38.54|38.68|38.5|9
1735049570000|2024-12-24 14:12:50|38.7|38.52|38.69|38.51|38.7|38.52|38.69|38.51|2
1735049580000|2024-12-24 14:13:00|38.68|38.5|38.62|38.44|38.68|38.5|38.62|38.44|7
1735049590000|2024-12-24 14:13:10|38.61|38.43|38.58|38.4|38.61|38.43|38.58|38.4|4
1735049600000|2024-12-24 14:13:20|38.57|38.39|38.55|38.37|38.57|38.39|38.55|38.37|3
1735049620000|2024-12-24 14:13:40|38.56|38.38|38.56|38.38|38.56|38.38|38.55|38.37|5
1735049630000|2024-12-24 14:13:50|38.58|38.4|38.6|38.42|38.61|38.43|38.58|38.4|4
1735049640000|2024-12-24 14:14:00|38.59|38.41|38.6|38.42|38.6|38.42|38.59|38.41|4
1735049650000|2024-12-24 14:14:10|38.59|38.41|38.6|38.42|38.61|38.43|38.59|38.41|6
1735049660000|2024-12-24 14:14:20|38.61|38.43|38.6|38.42|38.61|38.43|38.6|38.42|2
1735049690000|2024-12-24 14:14:50|38.62|38.44|38.63|38.45|38.64|38.46|38.62|38.44|5
1735049700000|2024-12-24 14:15:00|38.62|38.44|38.59|38.41|38.63|38.45|38.59|38.41|8
1735049710000|2024-12-24 14:15:10|38.58|38.4|38.57|38.39|38.6|38.42|38.57|38.39|6
1735049720000|2024-12-24 14:15:20|38.56|38.38|38.55|38.37|38.56|38.38|38.55|38.37|2
1735049730000|2024-12-24 14:15:30|38.54|38.36|38.52|38.34|38.54|38.36|38.52|38.34|3
1735049740000|2024-12-24 14:15:40|38.51|38.33|38.49|38.31|38.51|38.33|38.49|38.31|2
1735049750000|2024-12-24 14:15:50|38.48|38.3|38.48|38.3|38.48|38.3|38.48|38.3|1
1735049770000|2024-12-24 14:16:10|38.47|38.29|38.48|38.3|38.48|38.3|38.47|38.29|2
1735049780000|2024-12-24 14:16:20|38.49|38.31|38.48|38.3|38.49|38.31|38.48|38.3|4
1735049790000|2024-12-24 14:16:30|38.47|38.29|38.47|38.29|38.47|38.29|38.47|38.29|1
1735049800000|2024-12-24 14:16:40|38.48|38.3|38.47|38.29|38.48|38.3|38.47|38.29|2
1735049810000|2024-12-24 14:16:50|38.48|38.3|38.48|38.3|38.48|38.3|38.47|38.29|3
1735049820000|2024-12-24 14:17:00|38.47|38.29|38.42|38.24|38.47|38.29|38.42|38.24|6
1735049830000|2024-12-24 14:17:10|38.43|38.25|38.42|38.24|38.43|38.25|38.42|38.24|2
1735049840000|2024-12-24 14:17:20|38.43|38.25|38.42|38.24|38.43|38.25|38.42|38.24|2
1735049850000|2024-12-24 14:17:30|38.41|38.23|38.41|38.23|38.41|38.23|38.41|38.23|1
1735049870000|2024-12-24 14:17:50|38.4|38.22|38.41|38.23|38.41|38.23|38.4|38.22|2
1735049880000|2024-12-24 14:18:00|38.4|38.22|38.41|38.23|38.41|38.23|38.4|38.22|2
1735049890000|2024-12-24 14:18:10|38.42|38.24|38.4|38.22|38.42|38.24|38.4|38.22|2
1735049900000|2024-12-24 14:18:20|38.41|38.23|38.39|38.21|38.41|38.23|38.39|38.21|3
1735049910000|2024-12-24 14:18:30|38.38|38.2|38.38|38.2|38.38|38.2|38.38|38.2|1
1735049920000|2024-12-24 14:18:40|38.37|38.19|38.35|38.17|38.37|38.19|38.35|38.17|3
1735049930000|2024-12-24 14:18:50|38.34|38.16|38.36|38.18|38.36|38.18|38.34|38.16|7
1735049940000|2024-12-24 14:19:00|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735049950000|2024-12-24 14:19:10|38.39|38.21|38.38|38.2|38.39|38.21|38.38|38.2|2
1735049960000|2024-12-24 14:19:20|38.36|38.18|38.35|38.17|38.36|38.18|38.34|38.16|6
1735049970000|2024-12-24 14:19:30|38.34|38.16|38.35|38.17|38.35|38.17|38.34|38.16|2
1735049980000|2024-12-24 14:19:40|38.36|38.18|38.37|38.19|38.37|38.19|38.36|38.18|2
1735049990000|2024-12-24 14:19:50|38.38|38.2|38.41|38.23|38.41|38.23|38.38|38.2|3
1735050000000|2024-12-24 14:20:00|38.4|38.22|38.37|38.19|38.4|38.22|38.37|38.19|3
1735050010000|2024-12-24 14:20:10|38.36|38.18|38.39|38.21|38.39|38.21|38.36|38.18|4
1735050020000|2024-12-24 14:20:20|38.4|38.22|38.42|38.24|38.42|38.24|38.4|38.22|3
1735050030000|2024-12-24 14:20:30|38.44|38.26|38.49|38.31|38.49|38.31|38.44|38.26|5
1735050040000|2024-12-24 14:20:40|38.5|38.32|38.5|38.32|38.5|38.32|38.5|38.32|1
1735050050000|2024-12-24 14:20:50|38.51|38.33|38.53|38.35|38.53|38.35|38.51|38.33|3
1735050060000|2024-12-24 14:21:00|38.55|38.37|38.57|38.39|38.57|38.39|38.55|38.37|3
1735050070000|2024-12-24 14:21:10|38.58|38.4|38.59|38.41|38.59|38.41|38.58|38.4|2
1735050080000|2024-12-24 14:21:20|38.58|38.4|38.59|38.41|38.59|38.41|38.58|38.4|2
1735050090000|2024-12-24 14:21:30|38.6|38.42|38.62|38.44|38.62|38.44|38.6|38.42|3
1735050100000|2024-12-24 14:21:40|38.63|38.45|38.63|38.45|38.63|38.45|38.63|38.45|1
1735050110000|2024-12-24 14:21:50|38.62|38.44|38.62|38.44|38.62|38.44|38.61|38.43|3
1735050120000|2024-12-24 14:22:00|38.63|38.45|38.64|38.46|38.65|38.47|38.63|38.45|4
1735050130000|2024-12-24 14:22:10|38.65|38.47|38.65|38.47|38.65|38.47|38.65|38.47|1
1735050140000|2024-12-24 14:22:20|38.64|38.46|38.64|38.46|38.64|38.46|38.64|38.46|1
1735050150000|2024-12-24 14:22:30|38.62|38.44|38.62|38.44|38.62|38.44|38.61|38.43|3
1735050160000|2024-12-24 14:22:40|38.63|38.45|38.63|38.45|38.63|38.45|38.62|38.44|3
1735050170000|2024-12-24 14:22:50|38.64|38.46|38.64|38.46|38.64|38.46|38.64|38.46|1
1735050200000|2024-12-24 14:23:20|38.65|38.47|38.66|38.48|38.66|38.48|38.65|38.47|2
1735050210000|2024-12-24 14:23:30|38.65|38.47|38.66|38.48|38.66|38.48|38.65|38.47|2
1735050220000|2024-12-24 14:23:40|38.65|38.47|38.65|38.47|38.65|38.47|38.65|38.47|1
1735050230000|2024-12-24 14:23:50|38.64|38.46|38.63|38.45|38.65|38.47|38.63|38.45|6
1735050240000|2024-12-24 14:24:00|38.64|38.46|38.59|38.41|38.64|38.46|38.59|38.41|6
1735050250000|2024-12-24 14:24:10|38.58|38.4|38.6|38.42|38.61|38.43|38.58|38.4|6
1735050260000|2024-12-24 14:24:20|38.59|38.41|38.59|38.41|38.6|38.42|38.59|38.41|3
1735050270000|2024-12-24 14:24:30|38.6|38.42|38.61|38.43|38.61|38.43|38.6|38.42|4
1735050280000|2024-12-24 14:24:40|38.62|38.44|38.6|38.42|38.62|38.44|38.6|38.42|3
1735050290000|2024-12-24 14:24:50|38.58|38.4|38.59|38.41|38.6|38.42|38.58|38.4|4
1735050300000|2024-12-24 14:25:00|38.6|38.42|38.6|38.42|38.61|38.43|38.6|38.42|3
1735050320000|2024-12-24 14:25:20|38.61|38.43|38.59|38.41|38.61|38.43|38.59|38.41|5
1735050330000|2024-12-24 14:25:30|38.6|38.42|38.6|38.42|38.6|38.42|38.6|38.42|1
1735050340000|2024-12-24 14:25:40|38.61|38.43|38.62|38.44|38.62|38.44|38.6|38.42|4
1735050360000|2024-12-24 14:26:00|38.63|38.45|38.66|38.48|38.66|38.48|38.63|38.45|4
1735050370000|2024-12-24 14:26:10|38.67|38.49|38.7|38.52|38.7|38.52|38.67|38.49|4
1735050380000|2024-12-24 14:26:20|38.71|38.53|38.73|38.55|38.73|38.55|38.71|38.53|3
1735050390000|2024-12-24 14:26:30|38.74|38.56|38.74|38.56|38.74|38.56|38.74|38.56|1
1735050400000|2024-12-24 14:26:40|38.73|38.55|38.73|38.55|38.73|38.55|38.73|38.55|1
1735050410000|2024-12-24 14:26:50|38.72|38.54|38.72|38.54|38.72|38.54|38.72|38.54|1
1735050420000|2024-12-24 14:27:00|38.71|38.53|38.67|38.49|38.71|38.53|38.66|38.48|6
1735050430000|2024-12-24 14:27:10|38.66|38.48|38.66|38.48|38.66|38.48|38.65|38.47|3
1735050440000|2024-12-24 14:27:20|38.67|38.49|38.67|38.49|38.67|38.49|38.66|38.48|3
1735050450000|2024-12-24 14:27:30|38.68|38.5|38.73|38.55|38.73|38.55|38.68|38.5|4
1735050470000|2024-12-24 14:27:50|38.72|38.54|38.73|38.55|38.73|38.55|38.72|38.54|2
1735050480000|2024-12-24 14:28:00|38.74|38.56|38.74|38.56|38.74|38.56|38.74|38.56|1
1735050490000|2024-12-24 14:28:10|38.73|38.55|38.72|38.54|38.74|38.56|38.72|38.54|4
1735050500000|2024-12-24 14:28:20|38.73|38.55|38.72|38.54|38.73|38.55|38.72|38.54|2
1735050510000|2024-12-24 14:28:30|38.71|38.53|38.71|38.53|38.71|38.53|38.71|38.53|1
1735050520000|2024-12-24 14:28:40|38.72|38.54|38.74|38.56|38.74|38.56|38.72|38.54|2
1735050560000|2024-12-24 14:29:20|38.73|38.55|38.7|38.52|38.73|38.55|38.7|38.52|3
1735050570000|2024-12-24 14:29:30|38.69|38.51|38.71|38.53|38.71|38.53|38.69|38.51|3
1735050580000|2024-12-24 14:29:40|38.7|38.52|38.7|38.52|38.7|38.52|38.7|38.52|1
1735050590000|2024-12-24 14:29:50|38.71|38.53|38.69|38.51|38.71|38.53|38.69|38.51|3
1735050600000|2024-12-24 14:30:00|38.7|38.52|38.68|38.5|38.7|38.52|38.68|38.5|3
1735050610000|2024-12-24 14:30:10|38.67|38.49|38.68|38.5|38.68|38.5|38.66|38.48|6
1735050620000|2024-12-24 14:30:20|38.69|38.51|38.64|38.46|38.69|38.51|38.64|38.46|6
1735050630000|2024-12-24 14:30:30|38.63|38.45|38.61|38.43|38.64|38.46|38.61|38.43|7
1735050640000|2024-12-24 14:30:40|38.6|38.42|38.56|38.38|38.6|38.42|38.56|38.38|4
1735050650000|2024-12-24 14:30:50|38.55|38.37|38.53|38.35|38.55|38.37|38.53|38.35|5
1735050660000|2024-12-24 14:31:00|38.52|38.34|38.53|38.35|38.53|38.35|38.52|38.34|4
1735050670000|2024-12-24 14:31:10|38.54|38.36|38.56|38.38|38.56|38.38|38.54|38.36|3
1735050680000|2024-12-24 14:31:20|38.57|38.39|38.54|38.36|38.57|38.39|38.54|38.36|6
1735050690000|2024-12-24 14:31:30|38.55|38.37|38.56|38.38|38.56|38.38|38.55|38.37|4
1735050700000|2024-12-24 14:31:40|38.57|38.39|38.6|38.42|38.6|38.42|38.57|38.39|4
1735050710000|2024-12-24 14:31:50|38.59|38.41|38.59|38.41|38.59|38.41|38.58|38.4|3
1735050720000|2024-12-24 14:32:00|38.58|38.4|38.6|38.42|38.6|38.42|38.57|38.39|5
1735050730000|2024-12-24 14:32:10|38.59|38.41|38.58|38.4|38.59|38.41|38.58|38.4|2
1735050740000|2024-12-24 14:32:20|38.59|38.41|38.6|38.42|38.6|38.42|38.59|38.41|2
1735050750000|2024-12-24 14:32:30|38.59|38.41|38.6|38.42|38.6|38.42|38.59|38.41|2
1735050760000|2024-12-24 14:32:40|38.59|38.41|38.61|38.43|38.61|38.43|38.59|38.41|3
1735050770000|2024-12-24 14:32:50|38.62|38.44|38.65|38.47|38.65|38.47|38.62|38.44|4
1735050780000|2024-12-24 14:33:00|38.66|38.48|38.7|38.52|38.7|38.52|38.66|38.48|4
1735050790000|2024-12-24 14:33:10|38.71|38.53|38.66|38.48|38.71|38.53|38.65|38.47|8
1735050800000|2024-12-24 14:33:20|38.67|38.49|38.68|38.5|38.68|38.5|38.67|38.49|2
1735050810000|2024-12-24 14:33:30|38.67|38.49|38.66|38.48|38.67|38.49|38.66|38.48|4
1735050820000|2024-12-24 14:33:40|38.67|38.49|38.63|38.45|38.67|38.49|38.63|38.45|7
1735050830000|2024-12-24 14:33:50|38.62|38.44|38.63|38.45|38.63|38.45|38.62|38.44|2
1735050840000|2024-12-24 14:34:00|38.64|38.46|38.64|38.46|38.65|38.47|38.64|38.46|3
1735050850000|2024-12-24 14:34:10|38.65|38.47|38.64|38.46|38.65|38.47|38.64|38.46|2
1735050860000|2024-12-24 14:34:20|38.65|38.47|38.64|38.46|38.65|38.47|38.64|38.46|2
1735050870000|2024-12-24 14:34:30|38.63|38.45|38.61|38.43|38.63|38.45|38.61|38.43|3
1735050880000|2024-12-24 14:34:40|38.6|38.42|38.6|38.42|38.6|38.42|38.6|38.42|1
1735050890000|2024-12-24 14:34:50|38.61|38.43|38.59|38.41|38.61|38.43|38.59|38.41|7
1735050900000|2024-12-24 14:35:00|38.58|38.4|38.61|38.43|38.61|38.43|38.58|38.4|4
1735050910000|2024-12-24 14:35:10|38.6|38.42|38.62|38.44|38.62|38.44|38.6|38.42|3
1735050920000|2024-12-24 14:35:20|38.63|38.45|38.69|38.51|38.69|38.51|38.63|38.45|7
1735050930000|2024-12-24 14:35:30|38.7|38.52|38.7|38.52|38.71|38.53|38.7|38.52|3
1735050940000|2024-12-24 14:35:40|38.69|38.51|38.68|38.5|38.69|38.51|38.68|38.5|2
1735050950000|2024-12-24 14:35:50|38.67|38.49|38.63|38.45|38.68|38.5|38.63|38.45|7
1735050960000|2024-12-24 14:36:00|38.64|38.46|38.64|38.46|38.64|38.46|38.63|38.45|3
1735050970000|2024-12-24 14:36:10|38.63|38.45|38.64|38.46|38.64|38.46|38.63|38.45|2
1735050980000|2024-12-24 14:36:20|38.65|38.47|38.64|38.46|38.65|38.47|38.63|38.45|6
1735050990000|2024-12-24 14:36:30|38.63|38.45|38.61|38.43|38.63|38.45|38.61|38.43|3
1735051000000|2024-12-24 14:36:40|38.64|38.46|38.65|38.47|38.65|38.47|38.64|38.46|2
1735051010000|2024-12-24 14:36:50|38.66|38.48|38.67|38.49|38.67|38.49|38.66|38.48|2
1735051020000|2024-12-24 14:37:00|38.66|38.48|38.66|38.48|38.66|38.48|38.66|38.48|1
1735051030000|2024-12-24 14:37:10|38.67|38.49|38.68|38.5|38.69|38.51|38.67|38.49|4
1735051040000|2024-12-24 14:37:20|38.69|38.51|38.69|38.51|38.69|38.51|38.68|38.5|3
1735051050000|2024-12-24 14:37:30|38.7|38.52|38.71|38.53|38.71|38.53|38.7|38.52|2
1735051060000|2024-12-24 14:37:40|38.72|38.54|38.74|38.56|38.74|38.56|38.72|38.54|3
1735051070000|2024-12-24 14:37:50|38.75|38.57|38.77|38.59|38.77|38.59|38.75|38.57|3
1735051080000|2024-12-24 14:38:00|38.78|38.6|38.87|38.69|38.87|38.69|38.78|38.6|8
1735051090000|2024-12-24 14:38:10|38.86|38.68|38.83|38.65|38.87|38.69|38.83|38.65|6
1735051100000|2024-12-24 14:38:20|38.84|38.66|38.85|38.67|38.85|38.67|38.84|38.66|2
1735051110000|2024-12-24 14:38:30|38.86|38.68|38.86|38.68|38.87|38.69|38.86|38.68|3
1735051120000|2024-12-24 14:38:40|38.87|38.69|38.87|38.69|38.87|38.69|38.86|38.68|3
1735051130000|2024-12-24 14:38:50|38.86|38.68|38.86|38.68|38.86|38.68|38.86|38.68|1
1735051140000|2024-12-24 14:39:00|38.83|38.65|38.82|38.64|38.83|38.65|38.82|38.64|4
1735051150000|2024-12-24 14:39:10|38.81|38.63|38.81|38.63|38.81|38.63|38.79|38.61|6
1735051160000|2024-12-24 14:39:20|38.8|38.62|38.77|38.59|38.8|38.62|38.77|38.59|4
1735051170000|2024-12-24 14:39:30|38.76|38.58|38.77|38.59|38.77|38.59|38.76|38.58|2
1735051180000|2024-12-24 14:39:40|38.78|38.6|38.8|38.62|38.8|38.62|38.78|38.6|2
1735051190000|2024-12-24 14:39:50|38.79|38.61|38.77|38.59|38.79|38.61|38.77|38.59|3
1735051200000|2024-12-24 14:40:00|38.78|38.6|38.77|38.59|38.8|38.62|38.77|38.59|6
1735051210000|2024-12-24 14:40:10|38.76|38.58|38.76|38.58|38.76|38.58|38.75|38.57|3
1735051220000|2024-12-24 14:40:20|38.77|38.59|38.83|38.65|38.83|38.65|38.77|38.59|7
1735051230000|2024-12-24 14:40:30|38.84|38.66|38.86|38.68|38.86|38.68|38.84|38.66|3
1735051240000|2024-12-24 14:40:40|38.87|38.69|38.87|38.69|38.88|38.7|38.87|38.69|3
1735051250000|2024-12-24 14:40:50|38.88|38.7|38.88|38.7|38.88|38.7|38.88|38.7|1
1735051260000|2024-12-24 14:41:00|38.87|38.69|38.88|38.7|38.88|38.7|38.87|38.69|2
1735051270000|2024-12-24 14:41:10|38.89|38.71|38.9|38.72|38.9|38.72|38.89|38.71|2
1735051280000|2024-12-24 14:41:20|38.91|38.73|38.89|38.71|38.91|38.73|38.89|38.71|3
1735051290000|2024-12-24 14:41:30|38.9|38.72|38.9|38.72|38.9|38.72|38.9|38.72|1
1735051300000|2024-12-24 14:41:40|38.91|38.73|38.91|38.73|38.91|38.73|38.91|38.73|1
1735051310000|2024-12-24 14:41:50|38.9|38.72|38.92|38.74|38.92|38.74|38.9|38.72|2
1735051320000|2024-12-24 14:42:00|38.91|38.73|38.92|38.74|38.92|38.74|38.91|38.73|2
1735051330000|2024-12-24 14:42:10|38.93|38.75|38.95|38.77|38.95|38.77|38.93|38.75|2
1735051340000|2024-12-24 14:42:20|38.96|38.78|39.01|38.83|39.01|38.83|38.96|38.78|6
1735051350000|2024-12-24 14:42:30|39|38.82|39.01|38.83|39.01|38.83|39|38.82|2
1735051370000|2024-12-24 14:42:50|39|38.82|38.93|38.75|39|38.82|38.93|38.75|5
1735051380000|2024-12-24 14:43:00|38.92|38.74|38.92|38.74|38.92|38.74|38.92|38.74|1
1735051390000|2024-12-24 14:43:10|38.91|38.73|38.9|38.72|38.91|38.73|38.9|38.72|2
1735051400000|2024-12-24 14:43:20|38.88|38.7|38.88|38.7|38.88|38.7|38.88|38.7|1
1735051410000|2024-12-24 14:43:30|38.89|38.71|38.89|38.71|38.89|38.71|38.89|38.71|1
1735051420000|2024-12-24 14:43:40|38.92|38.74|38.91|38.73|38.92|38.74|38.91|38.73|2
1735051430000|2024-12-24 14:43:50|38.92|38.74|38.91|38.73|38.92|38.74|38.91|38.73|2
1735051440000|2024-12-24 14:44:00|38.92|38.74|38.98|38.8|38.98|38.8|38.91|38.73|7
1735051450000|2024-12-24 14:44:10|38.99|38.81|38.98|38.8|38.99|38.81|38.97|38.79|3
1735051460000|2024-12-24 14:44:20|38.97|38.79|38.95|38.77|38.97|38.79|38.94|38.76|3
1735051470000|2024-12-24 14:44:30|38.96|38.78|38.99|38.81|38.99|38.81|38.96|38.78|4
1735051480000|2024-12-24 14:44:40|39|38.82|39.02|38.84|39.02|38.84|39|38.82|3
1735051490000|2024-12-24 14:44:50|39.01|38.83|39.01|38.83|39.01|38.83|39.01|38.83|1
1735051500000|2024-12-24 14:45:00|39.02|38.84|39.01|38.83|39.02|38.84|39.01|38.83|2
1735051510000|2024-12-24 14:45:10|39|38.82|38.94|38.76|39|38.82|38.93|38.75|8
1735051520000|2024-12-24 14:45:20|38.95|38.77|38.94|38.76|38.95|38.77|38.94|38.76|2
1735051530000|2024-12-24 14:45:30|38.93|38.75|38.93|38.75|38.93|38.75|38.91|38.73|4
1735051540000|2024-12-24 14:45:40|38.94|38.76|38.92|38.74|38.94|38.76|38.92|38.74|5
1735051560000|2024-12-24 14:46:00|38.93|38.75|38.91|38.73|38.93|38.75|38.9|38.72|5
1735051570000|2024-12-24 14:46:10|38.9|38.72|38.89|38.71|38.9|38.72|38.89|38.71|2
1735051580000|2024-12-24 14:46:20|38.9|38.72|38.89|38.71|38.9|38.72|38.89|38.71|4
1735051590000|2024-12-24 14:46:30|38.9|38.72|38.9|38.72|38.91|38.73|38.9|38.72|3
1735051610000|2024-12-24 14:46:50|38.91|38.73|38.89|38.71|38.91|38.73|38.89|38.71|3
1735051620000|2024-12-24 14:47:00|38.85|38.67|38.85|38.67|38.85|38.67|38.85|38.67|1
1735051630000|2024-12-24 14:47:10|38.84|38.66|38.82|38.64|38.84|38.66|38.82|38.64|5
1735051640000|2024-12-24 14:47:20|38.83|38.65|38.82|38.64|38.83|38.65|38.82|38.64|2
1735051650000|2024-12-24 14:47:30|38.83|38.65|38.92|38.74|38.92|38.74|38.83|38.65|9
1735051660000|2024-12-24 14:47:40|38.93|38.75|38.93|38.75|38.93|38.75|38.93|38.75|1
1735051680000|2024-12-24 14:48:00|38.92|38.74|38.92|38.74|38.92|38.74|38.92|38.74|1
1735051690000|2024-12-24 14:48:10|38.9|38.72|38.92|38.74|38.92|38.74|38.89|38.71|5
1735051700000|2024-12-24 14:48:20|38.93|38.75|38.91|38.73|38.93|38.75|38.91|38.73|5
1735051710000|2024-12-24 14:48:30|38.92|38.74|38.92|38.74|38.92|38.74|38.91|38.73|3
1735051720000|2024-12-24 14:48:40|38.91|38.73|38.89|38.71|38.91|38.73|38.89|38.71|3
1735051730000|2024-12-24 14:48:50|38.88|38.7|38.89|38.71|38.9|38.72|38.88|38.7|4
1735051740000|2024-12-24 14:49:00|38.9|38.72|38.95|38.77|38.95|38.77|38.9|38.72|7
1735051750000|2024-12-24 14:49:10|38.96|38.78|38.96|38.78|38.96|38.78|38.95|38.77|3
1735051760000|2024-12-24 14:49:20|38.95|38.77|38.96|38.78|38.96|38.78|38.95|38.77|4
1735051770000|2024-12-24 14:49:30|38.95|38.77|38.96|38.78|38.96|38.78|38.94|38.76|4
1735051780000|2024-12-24 14:49:40|38.95|38.77|38.95|38.77|38.96|38.78|38.95|38.77|3
1735051790000|2024-12-24 14:49:50|38.96|38.78|38.97|38.79|38.97|38.79|38.96|38.78|2
1735051800000|2024-12-24 14:50:00|38.96|38.78|38.96|38.78|38.96|38.78|38.95|38.77|3
1735051810000|2024-12-24 14:50:10|38.97|38.79|38.97|38.79|38.97|38.79|38.97|38.79|1
1735051820000|2024-12-24 14:50:20|38.96|38.78|38.96|38.78|38.97|38.79|38.96|38.78|3
1735051840000|2024-12-24 14:50:40|38.95|38.77|38.96|38.78|38.96|38.78|38.95|38.77|4
1735051860000|2024-12-24 14:51:00|38.95|38.77|38.95|38.77|38.95|38.77|38.95|38.77|1
1735051870000|2024-12-24 14:51:10|38.94|38.76|38.94|38.76|38.94|38.76|38.94|38.76|1
1735051880000|2024-12-24 14:51:20|38.95|38.77|38.9|38.72|38.95|38.77|38.9|38.72|5
1735051890000|2024-12-24 14:51:30|38.89|38.71|38.87|38.69|38.89|38.71|38.86|38.68|7
1735051900000|2024-12-24 14:51:40|38.86|38.68|38.85|38.67|38.87|38.69|38.85|38.67|4
1735051910000|2024-12-24 14:51:50|38.86|38.68|38.85|38.67|38.86|38.68|38.85|38.67|2
1735051920000|2024-12-24 14:52:00|38.86|38.68|38.84|38.66|38.86|38.68|38.83|38.65|4
1735051930000|2024-12-24 14:52:10|38.85|38.67|38.83|38.65|38.85|38.67|38.83|38.65|3
1735051940000|2024-12-24 14:52:20|38.84|38.66|38.85|38.67|38.85|38.67|38.84|38.66|4
1735051950000|2024-12-24 14:52:30|38.84|38.66|38.84|38.66|38.85|38.67|38.84|38.66|3
1735051960000|2024-12-24 14:52:40|38.83|38.65|38.84|38.66|38.84|38.66|38.83|38.65|2
1735051970000|2024-12-24 14:52:50|38.85|38.67|38.84|38.66|38.85|38.67|38.84|38.66|2
1735051980000|2024-12-24 14:53:00|38.83|38.65|38.82|38.64|38.83|38.65|38.82|38.64|2
1735051990000|2024-12-24 14:53:10|38.81|38.63|38.8|38.62|38.81|38.63|38.8|38.62|2
1735052010000|2024-12-24 14:53:30|38.79|38.61|38.79|38.61|38.79|38.61|38.79|38.61|1
1735052020000|2024-12-24 14:53:40|38.78|38.6|38.78|38.6|38.78|38.6|38.78|38.6|1
1735052030000|2024-12-24 14:53:50|38.77|38.59|38.76|38.58|38.77|38.59|38.76|38.58|2
1735052060000|2024-12-24 14:54:20|38.75|38.57|38.75|38.57|38.75|38.57|38.75|38.57|1
1735052080000|2024-12-24 14:54:40|38.76|38.58|38.75|38.57|38.76|38.58|38.75|38.57|4
1735052100000|2024-12-24 14:55:00|38.76|38.58|38.76|38.58|38.76|38.58|38.76|38.58|1
1735052110000|2024-12-24 14:55:10|38.77|38.59|38.77|38.59|38.77|38.59|38.77|38.59|1
1735052120000|2024-12-24 14:55:20|38.78|38.6|38.78|38.6|38.78|38.6|38.78|38.6|1
1735052130000|2024-12-24 14:55:30|38.79|38.61|38.78|38.6|38.79|38.61|38.78|38.6|2
1735052150000|2024-12-24 14:55:50|38.79|38.61|38.79|38.61|38.79|38.61|38.79|38.61|1
1735052160000|2024-12-24 14:56:00|38.81|38.63|38.8|38.62|38.81|38.63|38.8|38.62|2
1735052180000|2024-12-24 14:56:20|38.81|38.63|38.82|38.64|38.82|38.64|38.81|38.63|2
1735052190000|2024-12-24 14:56:30|38.83|38.65|38.83|38.65|38.83|38.65|38.83|38.65|1
1735052200000|2024-12-24 14:56:40|38.85|38.67|38.83|38.65|38.85|38.67|38.83|38.65|3
1735052220000|2024-12-24 14:57:00|38.84|38.66|38.84|38.66|38.84|38.66|38.84|38.66|1
1735052230000|2024-12-24 14:57:10|38.85|38.67|38.86|38.68|38.86|38.68|38.84|38.66|3
1735052240000|2024-12-24 14:57:20|38.87|38.69|38.87|38.69|38.87|38.69|38.86|38.68|5
1735052250000|2024-12-24 14:57:30|38.86|38.68|38.85|38.67|38.86|38.68|38.85|38.67|2
1735052260000|2024-12-24 14:57:40|38.86|38.68|38.86|38.68|38.86|38.68|38.86|38.68|1
1735052270000|2024-12-24 14:57:50|38.85|38.67|38.85|38.67|38.86|38.68|38.85|38.67|3
1735052280000|2024-12-24 14:58:00|38.86|38.68|38.84|38.66|38.86|38.68|38.84|38.66|3
1735052290000|2024-12-24 14:58:10|38.83|38.65|38.84|38.66|38.84|38.66|38.83|38.65|2
1735052310000|2024-12-24 14:58:30|38.83|38.65|38.83|38.65|38.84|38.66|38.83|38.65|3
1735052320000|2024-12-24 14:58:40|38.82|38.64|38.82|38.64|38.82|38.64|38.82|38.64|1
1735052330000|2024-12-24 14:58:50|38.83|38.65|38.83|38.65|38.84|38.66|38.83|38.65|3
1735052340000|2024-12-24 14:59:00|38.84|38.66|38.83|38.65|38.84|38.66|38.83|38.65|2
1735052350000|2024-12-24 14:59:10|38.82|38.64|38.82|38.64|38.82|38.64|38.82|38.64|1
1735052380000|2024-12-24 14:59:40|38.83|38.65|38.81|38.63|38.83|38.65|38.81|38.63|2
1735052390000|2024-12-24 14:59:50|38.82|38.64|38.81|38.63|38.82|38.64|38.81|38.63|2
1735052400000|2024-12-24 15:00:00|38.82|38.64|38.82|38.64|38.82|38.64|38.82|38.64|1
1735052410000|2024-12-24 15:00:10|38.85|38.67|38.89|38.71|38.89|38.71|38.85|38.67|5
1735052420000|2024-12-24 15:00:20|38.9|38.72|38.92|38.74|38.93|38.75|38.9|38.72|6
1735052430000|2024-12-24 15:00:30|38.91|38.73|38.92|38.74|38.92|38.74|38.91|38.73|2
1735052440000|2024-12-24 15:00:40|38.9|38.72|38.87|38.69|38.9|38.72|38.87|38.69|4
1735052450000|2024-12-24 15:00:50|38.86|38.68|38.83|38.65|38.86|38.68|38.83|38.65|4
1735052460000|2024-12-24 15:01:00|38.82|38.64|38.84|38.66|38.84|38.66|38.82|38.64|3
1735052470000|2024-12-24 15:01:10|38.87|38.69|38.89|38.71|38.89|38.71|38.87|38.69|3
1735052480000|2024-12-24 15:01:20|38.88|38.7|38.88|38.7|38.88|38.7|38.88|38.7|1
1735052490000|2024-12-24 15:01:30|38.87|38.69|38.87|38.69|38.87|38.69|38.87|38.69|1
1735052500000|2024-12-24 15:01:40|38.85|38.67|38.83|38.65|38.85|38.67|38.83|38.65|2
1735052510000|2024-12-24 15:01:50|38.84|38.66|38.85|38.67|38.85|38.67|38.84|38.66|2
1735052520000|2024-12-24 15:02:00|38.84|38.66|38.83|38.65|38.84|38.66|38.82|38.64|4
1735052530000|2024-12-24 15:02:10|38.84|38.66|38.84|38.66|38.84|38.66|38.84|38.66|1
1735052540000|2024-12-24 15:02:20|38.87|38.69|38.88|38.7|38.89|38.71|38.87|38.69|4
1735052550000|2024-12-24 15:02:30|38.89|38.71|38.91|38.73|38.91|38.73|38.88|38.7|5
1735052560000|2024-12-24 15:02:40|38.9|38.72|38.92|38.74|38.92|38.74|38.9|38.72|5
1735052570000|2024-12-24 15:02:50|38.93|38.75|38.92|38.74|38.93|38.75|38.91|38.73|4
1735052580000|2024-12-24 15:03:00|38.93|38.75|38.93|38.75|38.93|38.75|38.92|38.74|3
1735052590000|2024-12-24 15:03:10|38.92|38.74|38.92|38.74|38.93|38.75|38.92|38.74|3
1735052600000|2024-12-24 15:03:20|38.91|38.73|38.9|38.72|38.91|38.73|38.9|38.72|4
1735052610000|2024-12-24 15:03:30|38.91|38.73|38.9|38.72|38.91|38.73|38.9|38.72|2
1735052620000|2024-12-24 15:03:40|38.91|38.73|38.89|38.71|38.91|38.73|38.89|38.71|3
1735052630000|2024-12-24 15:03:50|38.9|38.72|38.88|38.7|38.9|38.72|38.88|38.7|3
1735052640000|2024-12-24 15:04:00|38.86|38.68|38.86|38.68|38.87|38.69|38.86|38.68|5
1735052650000|2024-12-24 15:04:10|38.85|38.67|38.83|38.65|38.85|38.67|38.83|38.65|3
1735052660000|2024-12-24 15:04:20|38.84|38.66|38.83|38.65|38.84|38.66|38.83|38.65|2
1735052670000|2024-12-24 15:04:30|38.84|38.66|38.84|38.66|38.84|38.66|38.83|38.65|3
1735052680000|2024-12-24 15:04:40|38.83|38.65|38.87|38.69|38.87|38.69|38.83|38.65|4
1735052690000|2024-12-24 15:04:50|38.88|38.7|38.91|38.73|38.91|38.73|38.88|38.7|6
1735052700000|2024-12-24 15:05:00|38.9|38.72|38.85|38.67|38.9|38.72|38.85|38.67|6
1735052710000|2024-12-24 15:05:10|38.84|38.66|38.86|38.68|38.87|38.69|38.83|38.65|7
1735052720000|2024-12-24 15:05:20|38.85|38.67|38.84|38.66|38.85|38.67|38.84|38.66|2
1735052730000|2024-12-24 15:05:30|38.85|38.67|38.85|38.67|38.85|38.67|38.85|38.67|1
1735052740000|2024-12-24 15:05:40|38.84|38.66|38.85|38.67|38.85|38.67|38.84|38.66|4
1735052760000|2024-12-24 15:06:00|38.86|38.68|38.9|38.72|38.9|38.72|38.86|38.68|9
1735052770000|2024-12-24 15:06:10|38.89|38.71|38.88|38.7|38.9|38.72|38.87|38.69|6
1735052780000|2024-12-24 15:06:20|38.89|38.71|38.88|38.7|38.9|38.72|38.88|38.7|4
1735052790000|2024-12-24 15:06:30|38.87|38.69|38.86|38.68|38.87|38.69|38.86|38.68|4
1735052800000|2024-12-24 15:06:40|38.87|38.69|38.91|38.73|38.91|38.73|38.87|38.69|6
1735052810000|2024-12-24 15:06:50|38.92|38.74|38.92|38.74|38.92|38.74|38.92|38.74|1
1735052820000|2024-12-24 15:07:00|38.93|38.75|38.93|38.75|38.94|38.76|38.93|38.75|3
1735052830000|2024-12-24 15:07:10|38.92|38.74|38.9|38.72|38.92|38.74|38.9|38.72|3
1735052840000|2024-12-24 15:07:20|38.89|38.71|38.85|38.67|38.89|38.71|38.85|38.67|4
1735052850000|2024-12-24 15:07:30|38.84|38.66|38.82|38.64|38.84|38.66|38.82|38.64|3
1735052870000|2024-12-24 15:07:50|38.83|38.65|38.83|38.65|38.83|38.65|38.82|38.64|3
1735052880000|2024-12-24 15:08:00|38.84|38.66|38.83|38.65|38.86|38.68|38.83|38.65|6
1735052890000|2024-12-24 15:08:10|38.84|38.66|38.84|38.66|38.84|38.66|38.83|38.65|3
1735052900000|2024-12-24 15:08:20|38.86|38.68|38.85|38.67|38.87|38.69|38.85|38.67|4
1735052920000|2024-12-24 15:08:40|38.86|38.68|38.85|38.67|38.86|38.68|38.85|38.67|2
1735052930000|2024-12-24 15:08:50|38.86|38.68|38.86|38.68|38.86|38.68|38.85|38.67|5
1735052940000|2024-12-24 15:09:00|38.85|38.67|38.83|38.65|38.85|38.67|38.83|38.65|3
1735052950000|2024-12-24 15:09:10|38.82|38.64|38.82|38.64|38.82|38.64|38.82|38.64|1
1735052960000|2024-12-24 15:09:20|38.81|38.63|38.81|38.63|38.82|38.64|38.81|38.63|3
1735052990000|2024-12-24 15:09:50|38.79|38.61|38.77|38.59|38.79|38.61|38.77|38.59|3
1735053000000|2024-12-24 15:10:00|38.76|38.58|38.76|38.58|38.77|38.59|38.75|38.57|5
1735053010000|2024-12-24 15:10:10|38.78|38.6|38.79|38.61|38.79|38.61|38.78|38.6|2
1735053020000|2024-12-24 15:10:20|38.8|38.62|38.83|38.65|38.83|38.65|38.8|38.62|6
1735053030000|2024-12-24 15:10:30|38.84|38.66|38.85|38.67|38.85|38.67|38.83|38.65|4
1735053040000|2024-12-24 15:10:40|38.87|38.69|38.88|38.7|38.88|38.7|38.87|38.69|2
1735053050000|2024-12-24 15:10:50|38.89|38.71|38.92|38.74|38.92|38.74|38.89|38.71|4
1735053060000|2024-12-24 15:11:00|38.93|38.75|38.93|38.75|38.93|38.75|38.93|38.75|1
1735053070000|2024-12-24 15:11:10|38.92|38.74|38.91|38.73|38.93|38.75|38.91|38.73|6
1735053080000|2024-12-24 15:11:20|38.9|38.72|38.86|38.68|38.9|38.72|38.85|38.67|7
1735053090000|2024-12-24 15:11:30|38.87|38.69|38.87|38.69|38.87|38.69|38.87|38.69|1
1735053100000|2024-12-24 15:11:40|38.88|38.7|38.87|38.69|38.88|38.7|38.87|38.69|2
1735053110000|2024-12-24 15:11:50|38.88|38.7|38.88|38.7|38.88|38.7|38.88|38.7|1
1735053120000|2024-12-24 15:12:00|38.91|38.73|38.93|38.75|38.93|38.75|38.91|38.73|3
1735053130000|2024-12-24 15:12:10|38.94|38.76|38.93|38.75|38.94|38.76|38.93|38.75|2
1735053140000|2024-12-24 15:12:20|38.94|38.76|38.93|38.75|38.94|38.76|38.93|38.75|2
1735053150000|2024-12-24 15:12:30|38.94|38.76|38.91|38.73|38.94|38.76|38.91|38.73|4
1735053160000|2024-12-24 15:12:40|38.92|38.74|38.93|38.75|38.93|38.75|38.92|38.74|2
1735053170000|2024-12-24 15:12:50|38.94|38.76|38.94|38.76|38.94|38.76|38.93|38.75|3
1735053180000|2024-12-24 15:13:00|38.93|38.75|38.92|38.74|38.93|38.75|38.92|38.74|2
1735053200000|2024-12-24 15:13:20|38.91|38.73|38.92|38.74|38.92|38.74|38.91|38.73|2
1735053210000|2024-12-24 15:13:30|38.93|38.75|38.93|38.75|38.93|38.75|38.92|38.74|3
1735053220000|2024-12-24 15:13:40|38.94|38.76|38.94|38.76|38.94|38.76|38.94|38.76|1
1735053250000|2024-12-24 15:14:10|38.93|38.75|38.93|38.75|38.94|38.76|38.93|38.75|3
1735053260000|2024-12-24 15:14:20|38.94|38.76|38.93|38.75|38.94|38.76|38.93|38.75|4
1735053270000|2024-12-24 15:14:30|38.94|38.76|38.92|38.74|38.94|38.76|38.92|38.74|5
1735053290000|2024-12-24 15:14:50|38.91|38.73|38.89|38.71|38.91|38.73|38.89|38.71|3
1735053300000|2024-12-24 15:15:00|38.88|38.7|38.87|38.69|38.89|38.71|38.87|38.69|4
1735053310000|2024-12-24 15:15:10|38.86|38.68|38.81|38.63|38.86|38.68|38.81|38.63|6
1735053320000|2024-12-24 15:15:20|38.82|38.64|38.89|38.71|38.89|38.71|38.82|38.64|8
1735053330000|2024-12-24 15:15:30|38.88|38.7|38.86|38.68|38.88|38.7|38.86|38.68|3
1735053340000|2024-12-24 15:15:40|38.87|38.69|38.86|38.68|38.87|38.69|38.86|38.68|2
1735053350000|2024-12-24 15:15:50|38.87|38.69|38.86|38.68|38.87|38.69|38.86|38.68|2
1735053370000|2024-12-24 15:16:10|38.87|38.69|38.9|38.72|38.9|38.72|38.87|38.69|2
1735053390000|2024-12-24 15:16:30|38.89|38.71|38.87|38.69|38.89|38.71|38.87|38.69|3
1735053410000|2024-12-24 15:16:50|38.88|38.7|38.89|38.71|38.91|38.73|38.88|38.7|6
1735053420000|2024-12-24 15:17:00|38.91|38.73|38.89|38.71|38.93|38.75|38.89|38.71|6
1735053430000|2024-12-24 15:17:10|38.87|38.69|38.85|38.67|38.87|38.69|38.85|38.67|3
1735053440000|2024-12-24 15:17:20|38.84|38.66|38.83|38.65|38.84|38.66|38.83|38.65|4
1735053450000|2024-12-24 15:17:30|38.82|38.64|38.8|38.62|38.82|38.64|38.8|38.62|3
1735053470000|2024-12-24 15:17:50|38.79|38.61|38.79|38.61|38.79|38.61|38.79|38.61|1
1735053480000|2024-12-24 15:18:00|38.78|38.6|38.78|38.6|38.78|38.6|38.78|38.6|1
1735053490000|2024-12-24 15:18:10|38.79|38.61|38.79|38.61|38.8|38.62|38.79|38.61|3
1735053500000|2024-12-24 15:18:20|38.8|38.62|38.79|38.61|38.8|38.62|38.79|38.61|2
1735053510000|2024-12-24 15:18:30|38.8|38.62|38.84|38.66|38.84|38.66|38.8|38.62|6
1735053520000|2024-12-24 15:18:40|38.85|38.67|38.84|38.66|38.85|38.67|38.84|38.66|2
1735053530000|2024-12-24 15:18:50|38.85|38.67|38.86|38.68|38.86|38.68|38.85|38.67|2
1735053540000|2024-12-24 15:19:00|38.87|38.69|38.88|38.7|38.88|38.7|38.87|38.69|2
1735053550000|2024-12-24 15:19:10|38.89|38.71|38.89|38.71|38.9|38.72|38.88|38.7|7
1735053570000|2024-12-24 15:19:30|38.9|38.72|38.89|38.71|38.9|38.72|38.89|38.71|2
1735053580000|2024-12-24 15:19:40|38.88|38.7|38.86|38.68|38.89|38.71|38.86|38.68|7
1735053590000|2024-12-24 15:19:50|38.87|38.69|38.87|38.69|38.88|38.7|38.86|38.68|5
1735053610000|2024-12-24 15:20:10|38.88|38.7|38.88|38.7|38.88|38.7|38.88|38.7|1
1735053620000|2024-12-24 15:20:20|38.9|38.72|38.92|38.74|38.92|38.74|38.9|38.72|3
1735053630000|2024-12-24 15:20:30|38.91|38.73|38.91|38.73|38.91|38.73|38.91|38.73|1
1735053640000|2024-12-24 15:20:40|38.92|38.74|38.93|38.75|38.94|38.76|38.92|38.74|4
1735053650000|2024-12-24 15:20:50|38.91|38.73|38.91|38.73|38.91|38.73|38.91|38.73|1
1735053660000|2024-12-24 15:21:00|38.92|38.74|38.91|38.73|38.92|38.74|38.91|38.73|2
1735053670000|2024-12-24 15:21:10|38.9|38.72|38.9|38.72|38.9|38.72|38.88|38.7|5
1735053680000|2024-12-24 15:21:20|38.89|38.71|38.92|38.74|38.92|38.74|38.89|38.71|5
1735053690000|2024-12-24 15:21:30|38.93|38.75|38.93|38.75|38.93|38.75|38.93|38.75|1
1735053700000|2024-12-24 15:21:40|38.94|38.76|38.96|38.78|38.96|38.78|38.93|38.75|5
1735053710000|2024-12-24 15:21:50|38.97|38.79|39|38.82|39|38.82|38.97|38.79|4
1735053720000|2024-12-24 15:22:00|39.01|38.83|39.1|38.92|39.1|38.92|39.01|38.83|7
1735053730000|2024-12-24 15:22:10|39.11|38.93|39.12|38.94|39.12|38.94|39.11|38.93|6
1735053740000|2024-12-24 15:22:20|39.11|38.93|39.1|38.92|39.11|38.93|39.1|38.92|2
1735053750000|2024-12-24 15:22:30|39.11|38.93|39.11|38.93|39.11|38.93|39.11|38.93|1
1735053760000|2024-12-24 15:22:40|39.12|38.94|39.12|38.94|39.12|38.94|39.11|38.93|3
1735053770000|2024-12-24 15:22:50|39.11|38.93|39.11|38.93|39.11|38.93|39.11|38.93|1
1735053780000|2024-12-24 15:23:00|39.1|38.92|39.11|38.93|39.11|38.93|39.1|38.92|2
1735053790000|2024-12-24 15:23:10|39.12|38.94|39.1|38.92|39.12|38.94|39.1|38.92|3
1735053800000|2024-12-24 15:23:20|39.11|38.93|39.11|38.93|39.11|38.93|39.11|38.93|1
1735053810000|2024-12-24 15:23:30|39.1|38.92|39.1|38.92|39.1|38.92|39.1|38.92|1
1735053820000|2024-12-24 15:23:40|39.11|38.93|39.13|38.95|39.13|38.95|39.11|38.93|3
1735053830000|2024-12-24 15:23:50|39.14|38.96|39.19|39.01|39.19|39.01|39.14|38.96|5
1735053840000|2024-12-24 15:24:00|39.2|39.02|39.22|39.04|39.22|39.04|39.2|39.02|3
1735053850000|2024-12-24 15:24:10|39.21|39.03|39.23|39.05|39.24|39.06|39.21|39.03|4
1735053860000|2024-12-24 15:24:20|39.22|39.04|39.22|39.04|39.22|39.04|39.22|39.04|1
1735053870000|2024-12-24 15:24:30|39.2|39.02|39.19|39.01|39.2|39.02|39.19|39.01|2
1735053890000|2024-12-24 15:24:50|39.18|39|39.18|39|39.18|39|39.18|39|1
1735053900000|2024-12-24 15:25:00|39.19|39.01|39.24|39.06|39.24|39.06|39.19|39.01|4
1735053910000|2024-12-24 15:25:10|39.23|39.05|39.23|39.05|39.23|39.05|39.22|39.04|3
1735053920000|2024-12-24 15:25:20|39.24|39.06|39.27|39.09|39.28|39.1|39.24|39.06|9
1735053930000|2024-12-24 15:25:30|39.28|39.1|39.29|39.11|39.29|39.11|39.28|39.1|2
1735053940000|2024-12-24 15:25:40|39.28|39.1|39.29|39.11|39.29|39.11|39.28|39.1|4
1735053950000|2024-12-24 15:25:50|39.28|39.1|39.3|39.12|39.31|39.13|39.28|39.1|5
1735053960000|2024-12-24 15:26:00|39.31|39.13|39.31|39.13|39.31|39.13|39.31|39.13|1
1735053970000|2024-12-24 15:26:10|39.3|39.12|39.3|39.12|39.3|39.12|39.3|39.12|1
1735053980000|2024-12-24 15:26:20|39.31|39.13|39.31|39.13|39.31|39.13|39.31|39.13|1
1735054030000|2024-12-24 15:27:10|39.33|39.15|39.33|39.15|39.34|39.16|39.33|39.15|3
1735054040000|2024-12-24 15:27:20|39.34|39.16|39.35|39.17|39.35|39.17|39.34|39.16|2
1735054060000|2024-12-24 15:27:40|39.34|39.16|39.34|39.16|39.34|39.16|39.34|39.16|1
1735054070000|2024-12-24 15:27:50|39.35|39.17|39.36|39.18|39.36|39.18|39.35|39.17|2
1735054080000|2024-12-24 15:28:00|39.37|39.19|39.39|39.21|39.39|39.21|39.37|39.19|2
1735054090000|2024-12-24 15:28:10|39.4|39.22|39.39|39.21|39.4|39.22|39.39|39.21|2
1735054100000|2024-12-24 15:28:20|39.38|39.2|39.38|39.2|39.38|39.2|39.38|39.2|1
1735054110000|2024-12-24 15:28:30|39.37|39.19|39.33|39.15|39.37|39.19|39.32|39.14|4
1735054120000|2024-12-24 15:28:40|39.32|39.14|39.33|39.15|39.33|39.15|39.32|39.14|2
1735054130000|2024-12-24 15:28:50|39.32|39.14|39.33|39.15|39.33|39.15|39.32|39.14|4
1735054140000|2024-12-24 15:29:00|39.34|39.16|39.33|39.15|39.34|39.16|39.33|39.15|2
1735054150000|2024-12-24 15:29:10|39.34|39.16|39.39|39.21|39.4|39.22|39.34|39.16|7
1735054160000|2024-12-24 15:29:20|39.4|39.22|39.4|39.22|39.41|39.23|39.4|39.22|3
1735054170000|2024-12-24 15:29:30|39.41|39.23|39.42|39.24|39.42|39.24|39.41|39.23|2
1735054180000|2024-12-24 15:29:40|39.43|39.25|39.42|39.24|39.43|39.25|39.42|39.24|2
1735054190000|2024-12-24 15:29:50|39.43|39.25|39.45|39.27|39.45|39.27|39.43|39.25|2
1735054200000|2024-12-24 15:30:00|39.46|39.28|39.46|39.28|39.46|39.28|39.46|39.28|1
1735054220000|2024-12-24 15:30:20|39.45|39.27|39.46|39.28|39.46|39.28|39.45|39.27|2
1735054230000|2024-12-24 15:30:30|39.45|39.27|39.46|39.28|39.46|39.28|39.45|39.27|2
1735054240000|2024-12-24 15:30:40|39.45|39.27|39.46|39.28|39.46|39.28|39.45|39.27|2
1735054250000|2024-12-24 15:30:50|39.44|39.26|39.46|39.28|39.46|39.28|39.44|39.26|3
1735054260000|2024-12-24 15:31:00|39.45|39.27|39.43|39.25|39.46|39.28|39.43|39.25|4
1735054270000|2024-12-24 15:31:10|39.42|39.24|39.41|39.23|39.42|39.24|39.41|39.23|4
1735054280000|2024-12-24 15:31:20|39.42|39.24|39.41|39.23|39.42|39.24|39.41|39.23|2
1735054290000|2024-12-24 15:31:30|39.42|39.24|39.43|39.25|39.44|39.26|39.41|39.23|6
1735054300000|2024-12-24 15:31:40|39.45|39.27|39.47|39.29|39.47|39.29|39.45|39.27|3
1735054310000|2024-12-24 15:31:50|39.48|39.3|39.49|39.31|39.49|39.31|39.48|39.3|2
1735054330000|2024-12-24 15:32:10|39.52|39.34|39.53|39.35|39.53|39.35|39.51|39.33|4
1735054340000|2024-12-24 15:32:20|39.54|39.36|39.54|39.36|39.54|39.36|39.53|39.35|3
1735054360000|2024-12-24 15:32:40|39.53|39.35|39.51|39.33|39.53|39.35|39.51|39.33|3
1735054370000|2024-12-24 15:32:50|39.52|39.34|39.53|39.35|39.54|39.36|39.52|39.34|4
1735054380000|2024-12-24 15:33:00|39.52|39.34|39.53|39.35|39.53|39.35|39.52|39.34|2
1735054390000|2024-12-24 15:33:10|39.54|39.36|39.55|39.37|39.55|39.37|39.54|39.36|2
1735054400000|2024-12-24 15:33:20|39.56|39.38|39.55|39.37|39.56|39.38|39.55|39.37|2
1735054420000|2024-12-24 15:33:40|39.54|39.36|39.53|39.35|39.54|39.36|39.53|39.35|2
1735054430000|2024-12-24 15:33:50|39.54|39.36|39.54|39.36|39.54|39.36|39.53|39.35|5
1735054440000|2024-12-24 15:34:00|39.55|39.37|39.59|39.41|39.59|39.41|39.55|39.37|4
1735054450000|2024-12-24 15:34:10|39.58|39.4|39.58|39.4|39.58|39.4|39.57|39.39|3
1735054460000|2024-12-24 15:34:20|39.59|39.41|39.61|39.43|39.61|39.43|39.59|39.41|2
1735054470000|2024-12-24 15:34:30|39.6|39.42|39.61|39.43|39.61|39.43|39.6|39.42|2
1735054480000|2024-12-24 15:34:40|39.62|39.44|39.61|39.43|39.62|39.44|39.61|39.43|2
1735054490000|2024-12-24 15:34:50|39.6|39.42|39.61|39.43|39.61|39.43|39.6|39.42|4
1735054500000|2024-12-24 15:35:00|39.6|39.42|39.57|39.39|39.61|39.43|39.57|39.39|5
1735054510000|2024-12-24 15:35:10|39.58|39.4|39.57|39.39|39.58|39.4|39.57|39.39|2
1735054520000|2024-12-24 15:35:20|39.56|39.38|39.55|39.37|39.56|39.38|39.55|39.37|2
1735054530000|2024-12-24 15:35:30|39.51|39.33|39.51|39.33|39.51|39.33|39.51|39.33|1
1735054560000|2024-12-24 15:36:00|39.5|39.32|39.51|39.33|39.51|39.33|39.5|39.32|2
1735054570000|2024-12-24 15:36:10|39.5|39.32|39.51|39.33|39.51|39.33|39.5|39.32|2
1735054580000|2024-12-24 15:36:20|39.53|39.35|39.56|39.38|39.56|39.38|39.53|39.35|8
1735054590000|2024-12-24 15:36:30|39.57|39.39|39.59|39.41|39.59|39.41|39.57|39.39|4
1735054600000|2024-12-24 15:36:40|39.56|39.38|39.58|39.4|39.58|39.4|39.54|39.36|8
1735054610000|2024-12-24 15:36:50|39.57|39.39|39.57|39.39|39.57|39.39|39.57|39.39|1
1735054620000|2024-12-24 15:37:00|39.58|39.4|39.57|39.39|39.59|39.41|39.57|39.39|6
1735054640000|2024-12-24 15:37:20|39.56|39.38|39.56|39.38|39.57|39.39|39.56|39.38|3
1735054650000|2024-12-24 15:37:30|39.57|39.39|39.57|39.39|39.57|39.39|39.57|39.39|1
1735054660000|2024-12-24 15:37:40|39.56|39.38|39.56|39.38|39.56|39.38|39.56|39.38|1
1735054670000|2024-12-24 15:37:50|39.57|39.39|39.56|39.38|39.57|39.39|39.56|39.38|2
1735054680000|2024-12-24 15:38:00|39.57|39.39|39.57|39.39|39.58|39.4|39.57|39.39|3
1735054690000|2024-12-24 15:38:10|39.58|39.4|39.59|39.41|39.59|39.41|39.57|39.39|3
1735054710000|2024-12-24 15:38:30|39.58|39.4|39.57|39.39|39.58|39.4|39.57|39.39|2
1735054720000|2024-12-24 15:38:40|39.58|39.4|39.57|39.39|39.58|39.4|39.57|39.39|2
1735054730000|2024-12-24 15:38:50|39.54|39.36|39.52|39.34|39.54|39.36|39.52|39.34|3
1735054740000|2024-12-24 15:39:00|39.51|39.33|39.51|39.33|39.51|39.33|39.51|39.33|1
1735054750000|2024-12-24 15:39:10|39.5|39.32|39.47|39.29|39.5|39.32|39.47|39.29|5
1735054760000|2024-12-24 15:39:20|39.46|39.28|39.46|39.28|39.46|39.28|39.46|39.28|1
1735054780000|2024-12-24 15:39:40|39.47|39.29|39.47|39.29|39.47|39.29|39.46|39.28|5
1735054790000|2024-12-24 15:39:50|39.48|39.3|39.49|39.31|39.49|39.31|39.48|39.3|2
1735054800000|2024-12-24 15:40:00|39.48|39.3|39.48|39.3|39.48|39.3|39.48|39.3|1
1735054810000|2024-12-24 15:40:10|39.47|39.29|39.42|39.24|39.47|39.29|39.42|39.24|5
1735054820000|2024-12-24 15:40:20|39.41|39.23|39.41|39.23|39.41|39.23|39.39|39.21|4
1735054830000|2024-12-24 15:40:30|39.42|39.24|39.43|39.25|39.43|39.25|39.42|39.24|4
1735054840000|2024-12-24 15:40:40|39.42|39.24|39.41|39.23|39.43|39.25|39.41|39.23|6
1735054850000|2024-12-24 15:40:50|39.4|39.22|39.42|39.24|39.42|39.24|39.4|39.22|3
1735054860000|2024-12-24 15:41:00|39.43|39.25|39.43|39.25|39.43|39.25|39.42|39.24|3
1735054870000|2024-12-24 15:41:10|39.42|39.24|39.43|39.25|39.43|39.25|39.42|39.24|4
1735054890000|2024-12-24 15:41:30|39.44|39.26|39.5|39.32|39.5|39.32|39.44|39.26|5
1735054900000|2024-12-24 15:41:40|39.49|39.31|39.54|39.36|39.54|39.36|39.49|39.31|4
1735054910000|2024-12-24 15:41:50|39.51|39.33|39.53|39.35|39.53|39.35|39.51|39.33|3
1735054920000|2024-12-24 15:42:00|39.54|39.36|39.56|39.38|39.56|39.38|39.54|39.36|5
1735054930000|2024-12-24 15:42:10|39.55|39.37|39.52|39.34|39.55|39.37|39.52|39.34|4
1735054940000|2024-12-24 15:42:20|39.53|39.35|39.53|39.35|39.54|39.36|39.53|39.35|3
1735054950000|2024-12-24 15:42:30|39.54|39.36|39.54|39.36|39.54|39.36|39.54|39.36|1
1735054960000|2024-12-24 15:42:40|39.55|39.37|39.59|39.41|39.59|39.41|39.55|39.37|3
1735054970000|2024-12-24 15:42:50|39.58|39.4|39.58|39.4|39.58|39.4|39.58|39.4|1
1735054980000|2024-12-24 15:43:00|39.57|39.39|39.56|39.38|39.57|39.39|39.56|39.38|4
1735054990000|2024-12-24 15:43:10|39.57|39.39|39.6|39.42|39.6|39.42|39.57|39.39|5
1735055000000|2024-12-24 15:43:20|39.61|39.43|39.61|39.43|39.62|39.44|39.61|39.43|3
1735055030000|2024-12-24 15:43:50|39.62|39.44|39.63|39.45|39.63|39.45|39.62|39.44|2
1735055040000|2024-12-24 15:44:00|39.64|39.46|39.64|39.46|39.64|39.46|39.64|39.46|1
1735055060000|2024-12-24 15:44:20|39.65|39.47|39.68|39.5|39.68|39.5|39.65|39.47|7
1735055070000|2024-12-24 15:44:30|39.69|39.51|39.69|39.51|39.69|39.51|39.69|39.51|1
1735055080000|2024-12-24 15:44:40|39.68|39.5|39.68|39.5|39.68|39.5|39.68|39.5|1
1735055100000|2024-12-24 15:45:00|39.69|39.51|39.69|39.51|39.7|39.52|39.69|39.51|5
1735055110000|2024-12-24 15:45:10|39.7|39.52|39.76|39.58|39.76|39.58|39.69|39.51|8
1735055120000|2024-12-24 15:45:20|39.77|39.59|39.8|39.62|39.8|39.62|39.77|39.59|3
1735055130000|2024-12-24 15:45:30|39.79|39.61|39.79|39.61|39.79|39.61|39.79|39.61|1
1735055140000|2024-12-24 15:45:40|39.8|39.62|39.79|39.61|39.8|39.62|39.79|39.61|2
1735055150000|2024-12-24 15:45:50|39.78|39.6|39.8|39.62|39.8|39.62|39.78|39.6|3
1735055160000|2024-12-24 15:46:00|39.81|39.63|39.82|39.64|39.84|39.66|39.81|39.63|5
1735055170000|2024-12-24 15:46:10|39.81|39.63|39.82|39.64|39.83|39.65|39.81|39.63|4
1735055180000|2024-12-24 15:46:20|39.83|39.65|39.84|39.66|39.84|39.66|39.83|39.65|2
1735055190000|2024-12-24 15:46:30|39.85|39.67|39.86|39.68|39.86|39.68|39.85|39.67|2
1735055200000|2024-12-24 15:46:40|39.85|39.67|39.85|39.67|39.85|39.67|39.85|39.67|1
1735055210000|2024-12-24 15:46:50|39.84|39.66|39.84|39.66|39.85|39.67|39.84|39.66|3
1735055220000|2024-12-24 15:47:00|39.83|39.65|39.82|39.64|39.83|39.65|39.81|39.63|4
1735055230000|2024-12-24 15:47:10|39.81|39.63|39.83|39.65|39.83|39.65|39.8|39.62|4
1735055240000|2024-12-24 15:47:20|39.82|39.64|39.78|39.6|39.82|39.64|39.78|39.6|5
1735055250000|2024-12-24 15:47:30|39.77|39.59|39.73|39.55|39.77|39.59|39.73|39.55|4
1735055260000|2024-12-24 15:47:40|39.74|39.56|39.74|39.56|39.74|39.56|39.74|39.56|1
1735055270000|2024-12-24 15:47:50|39.75|39.57|39.74|39.56|39.75|39.57|39.74|39.56|2
1735055280000|2024-12-24 15:48:00|39.73|39.55|39.68|39.5|39.73|39.55|39.68|39.5|4
1735055290000|2024-12-24 15:48:10|39.7|39.52|39.78|39.6|39.78|39.6|39.7|39.52|7
1735055300000|2024-12-24 15:48:20|39.79|39.61|39.8|39.62|39.8|39.62|39.79|39.61|2
1735055310000|2024-12-24 15:48:30|39.79|39.61|39.8|39.62|39.8|39.62|39.79|39.61|2
1735055320000|2024-12-24 15:48:40|39.79|39.61|39.8|39.62|39.8|39.62|39.79|39.61|2
1735055330000|2024-12-24 15:48:50|39.79|39.61|39.78|39.6|39.79|39.61|39.78|39.6|2
1735055340000|2024-12-24 15:49:00|39.79|39.61|39.83|39.65|39.84|39.66|39.78|39.6|9
1735055350000|2024-12-24 15:49:10|39.82|39.64|39.84|39.66|39.84|39.66|39.82|39.64|3
1735055360000|2024-12-24 15:49:20|39.85|39.67|39.85|39.67|39.85|39.67|39.85|39.67|1
1735055370000|2024-12-24 15:49:30|39.84|39.66|39.85|39.67|39.85|39.67|39.84|39.66|4
1735055380000|2024-12-24 15:49:40|39.84|39.66|39.85|39.67|39.85|39.67|39.84|39.66|2
1735055390000|2024-12-24 15:49:50|39.84|39.66|39.85|39.67|39.85|39.67|39.84|39.66|2
1735055410000|2024-12-24 15:50:10|39.86|39.68|39.82|39.64|39.86|39.68|39.82|39.64|5
1735055420000|2024-12-24 15:50:20|39.81|39.63|39.84|39.66|39.85|39.67|39.81|39.63|5
1735055430000|2024-12-24 15:50:30|39.83|39.65|39.79|39.61|39.83|39.65|39.79|39.61|6
1735055440000|2024-12-24 15:50:40|39.77|39.59|39.75|39.57|39.77|39.59|39.75|39.57|4
1735055450000|2024-12-24 15:50:50|39.74|39.56|39.74|39.56|39.75|39.57|39.74|39.56|3
1735055470000|2024-12-24 15:51:10|39.73|39.55|39.66|39.48|39.73|39.55|39.66|39.48|8
1735055480000|2024-12-24 15:51:20|39.68|39.5|39.67|39.49|39.68|39.5|39.67|39.49|2
1735055490000|2024-12-24 15:51:30|39.65|39.47|39.62|39.44|39.65|39.47|39.62|39.44|3
1735055500000|2024-12-24 15:51:40|39.61|39.43|39.58|39.4|39.61|39.43|39.58|39.4|3
1735055510000|2024-12-24 15:51:50|39.57|39.39|39.57|39.39|39.57|39.39|39.57|39.39|1
1735055520000|2024-12-24 15:52:00|39.56|39.38|39.56|39.38|39.56|39.38|39.56|39.38|1
1735055530000|2024-12-24 15:52:10|39.54|39.36|39.53|39.35|39.54|39.36|39.53|39.35|4
1735055540000|2024-12-24 15:52:20|39.54|39.36|39.54|39.36|39.54|39.36|39.53|39.35|5
1735055550000|2024-12-24 15:52:30|39.53|39.35|39.53|39.35|39.53|39.35|39.52|39.34|3
1735055570000|2024-12-24 15:52:50|39.54|39.36|39.54|39.36|39.54|39.36|39.54|39.36|1
1735055580000|2024-12-24 15:53:00|39.53|39.35|39.52|39.34|39.53|39.35|39.52|39.34|2
1735055590000|2024-12-24 15:53:10|39.51|39.33|39.51|39.33|39.51|39.33|39.51|39.33|1
1735055600000|2024-12-24 15:53:20|39.5|39.32|39.47|39.29|39.5|39.32|39.47|39.29|4
1735055610000|2024-12-24 15:53:30|39.46|39.28|39.46|39.28|39.46|39.28|39.46|39.28|1
1735055620000|2024-12-24 15:53:40|39.47|39.29|39.46|39.28|39.47|39.29|39.46|39.28|4
1735055630000|2024-12-24 15:53:50|39.47|39.29|39.47|39.29|39.47|39.29|39.47|39.29|1
1735055640000|2024-12-24 15:54:00|39.49|39.31|39.5|39.32|39.5|39.32|39.49|39.31|4
1735055650000|2024-12-24 15:54:10|39.51|39.33|39.54|39.36|39.54|39.36|39.51|39.33|3
1735055660000|2024-12-24 15:54:20|39.55|39.37|39.58|39.4|39.58|39.4|39.54|39.36|6
1735055670000|2024-12-24 15:54:30|39.59|39.41|39.56|39.38|39.59|39.41|39.56|39.38|4
1735055680000|2024-12-24 15:54:40|39.57|39.39|39.62|39.44|39.62|39.44|39.57|39.39|6
1735055690000|2024-12-24 15:54:50|39.63|39.45|39.65|39.47|39.65|39.47|39.63|39.45|3
1735055700000|2024-12-24 15:55:00|39.66|39.48|39.67|39.49|39.67|39.49|39.66|39.48|4
1735055710000|2024-12-24 15:55:10|39.68|39.5|39.66|39.48|39.68|39.5|39.66|39.48|3
1735055720000|2024-12-24 15:55:20|39.65|39.47|39.64|39.46|39.65|39.47|39.64|39.46|6
1735055730000|2024-12-24 15:55:30|39.65|39.47|39.67|39.49|39.67|39.49|39.64|39.46|6
1735055740000|2024-12-24 15:55:40|39.66|39.48|39.65|39.47|39.66|39.48|39.65|39.47|2
1735055750000|2024-12-24 15:55:50|39.66|39.48|39.69|39.51|39.69|39.51|39.65|39.47|5
1735055760000|2024-12-24 15:56:00|39.7|39.52|39.71|39.53|39.72|39.54|39.7|39.52|3
1735055770000|2024-12-24 15:56:10|39.7|39.52|39.71|39.53|39.72|39.54|39.7|39.52|4
1735055780000|2024-12-24 15:56:20|39.7|39.52|39.68|39.5|39.7|39.52|39.68|39.5|4
1735055790000|2024-12-24 15:56:30|39.69|39.51|39.7|39.52|39.7|39.52|39.69|39.51|2
1735055800000|2024-12-24 15:56:40|39.71|39.53|39.69|39.51|39.71|39.53|39.69|39.51|3
1735055810000|2024-12-24 15:56:50|39.68|39.5|39.68|39.5|39.68|39.5|39.68|39.5|1
1735055820000|2024-12-24 15:57:00|39.69|39.51|39.74|39.56|39.74|39.56|39.69|39.51|5
1735055830000|2024-12-24 15:57:10|39.75|39.57|39.78|39.6|39.79|39.61|39.75|39.57|5
1735055840000|2024-12-24 15:57:20|39.79|39.61|39.79|39.61|39.79|39.61|39.78|39.6|3
1735055850000|2024-12-24 15:57:30|39.8|39.62|39.84|39.66|39.84|39.66|39.8|39.62|3
1735055860000|2024-12-24 15:57:40|39.85|39.67|39.87|39.69|39.87|39.69|39.84|39.66|5
1735055870000|2024-12-24 15:57:50|39.88|39.7|39.91|39.73|39.91|39.73|39.88|39.7|2
1735055880000|2024-12-24 15:58:00|39.89|39.71|39.93|39.75|39.93|39.75|39.89|39.71|3
1735055890000|2024-12-24 15:58:10|39.95|39.77|39.95|39.77|39.95|39.77|39.95|39.77|1
1735055900000|2024-12-24 15:58:20|39.96|39.78|40|39.82|40|39.82|39.96|39.78|5
1735055910000|2024-12-24 15:58:30|40.01|39.83|40.06|39.88|40.06|39.88|40.01|39.83|4
1735055920000|2024-12-24 15:58:40|40.07|39.89|40.07|39.89|40.07|39.89|40.07|39.89|1
1735055930000|2024-12-24 15:58:50|40.08|39.9|40.08|39.9|40.08|39.9|40.08|39.9|1
1735055950000|2024-12-24 15:59:10|40.11|39.93|40.1|39.92|40.11|39.93|40.1|39.92|2
1735055960000|2024-12-24 15:59:20|40.08|39.9|40.03|39.85|40.08|39.9|40.02|39.84|8
1735055970000|2024-12-24 15:59:30|40.02|39.84|40.02|39.84|40.02|39.84|40.02|39.84|1
1735055980000|2024-12-24 15:59:40|40.04|39.86|40.08|39.9|40.08|39.9|40.04|39.86|6
1735055990000|2024-12-24 15:59:50|40.07|39.89|40.04|39.86|40.07|39.89|40.04|39.86|3
1735056000000|2024-12-24 16:00:00|40.03|39.85|39.98|39.8|40.03|39.85|39.98|39.8|6
1735056010000|2024-12-24 16:00:10|39.97|39.79|39.96|39.78|39.97|39.79|39.96|39.78|2
1735056020000|2024-12-24 16:00:20|39.94|39.76|39.87|39.69|39.94|39.76|39.87|39.69|5
1735056030000|2024-12-24 16:00:30|39.86|39.68|39.87|39.69|39.87|39.69|39.85|39.67|4
1735056040000|2024-12-24 16:00:40|39.9|39.72|39.93|39.75|39.93|39.75|39.88|39.7|5
1735056050000|2024-12-24 16:00:50|39.94|39.76|39.94|39.76|39.94|39.76|39.93|39.75|3
1735056060000|2024-12-24 16:01:00|39.95|39.77|39.95|39.77|39.95|39.77|39.95|39.77|1
1735056070000|2024-12-24 16:01:10|39.97|39.79|40.03|39.85|40.03|39.85|39.95|39.77|7
1735056080000|2024-12-24 16:01:20|40.05|39.87|40.06|39.88|40.06|39.88|40.05|39.87|2
1735056090000|2024-12-24 16:01:30|40.09|39.91|40.13|39.95|40.13|39.95|40.09|39.91|5
1735056100000|2024-12-24 16:01:40|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1735056110000|2024-12-24 16:01:50|40.12|39.94|40.12|39.94|40.12|39.94|40.12|39.94|1
1735056120000|2024-12-24 16:02:00|40.14|39.96|40.28|40.1|40.28|40.1|40.14|39.96|9
1735056130000|2024-12-24 16:02:10|40.3|40.12|40.4|40.22|40.4|40.22|40.3|40.12|8
1735056140000|2024-12-24 16:02:20|40.41|40.23|40.41|40.23|40.41|40.23|40.4|40.22|3
1735056150000|2024-12-24 16:02:30|40.42|40.24|40.43|40.25|40.43|40.25|40.42|40.24|2
1735056160000|2024-12-24 16:02:40|40.44|40.26|40.4|40.22|40.48|40.3|40.4|40.22|8
1735056170000|2024-12-24 16:02:50|40.39|40.21|40.37|40.19|40.39|40.21|40.36|40.18|5
1735056180000|2024-12-24 16:03:00|40.38|40.2|40.39|40.21|40.45|40.27|40.38|40.2|10
1735056190000|2024-12-24 16:03:10|40.38|40.2|40.39|40.21|40.39|40.21|40.37|40.19|4
1735056200000|2024-12-24 16:03:20|40.38|40.2|40.45|40.27|40.45|40.27|40.38|40.2|5
1735056210000|2024-12-24 16:03:30|40.47|40.29|40.44|40.26|40.47|40.29|40.43|40.25|4
1735056220000|2024-12-24 16:03:40|40.42|40.24|40.43|40.25|40.43|40.25|40.42|40.24|2
1735056230000|2024-12-24 16:03:50|40.42|40.24|40.41|40.23|40.42|40.24|40.41|40.23|2
1735056240000|2024-12-24 16:04:00|40.4|40.22|40.32|40.14|40.41|40.23|40.32|40.14|6
1735056260000|2024-12-24 16:04:20|40.3|40.12|40.38|40.2|40.38|40.2|40.3|40.12|5
1735056270000|2024-12-24 16:04:30|40.4|40.22|40.42|40.24|40.46|40.28|40.4|40.22|10
1735056280000|2024-12-24 16:04:40|40.44|40.26|40.45|40.27|40.46|40.28|40.44|40.26|4
1735056300000|2024-12-24 16:05:00|40.44|40.26|40.49|40.31|40.49|40.31|40.44|40.26|5
1735056310000|2024-12-24 16:05:10|40.5|40.32|40.5|40.32|40.51|40.33|40.5|40.32|3
1735056320000|2024-12-24 16:05:20|40.48|40.3|40.45|40.27|40.48|40.3|40.45|40.27|8
1735056330000|2024-12-24 16:05:30|40.44|40.26|40.36|40.18|40.44|40.26|40.36|40.18|6
1735056340000|2024-12-24 16:05:40|40.35|40.17|40.34|40.16|40.35|40.17|40.34|40.16|2
1735056350000|2024-12-24 16:05:50|40.33|40.15|40.25|40.07|40.33|40.15|40.24|40.06|13
1735056360000|2024-12-24 16:06:00|40.26|40.08|40.2|40.02|40.26|40.08|40.2|40.02|6
1735056370000|2024-12-24 16:06:10|40.16|39.98|40.1|39.92|40.16|39.98|40.09|39.91|7
1735056380000|2024-12-24 16:06:20|40.11|39.93|40.12|39.94|40.12|39.94|40.11|39.93|2
1735056390000|2024-12-24 16:06:30|40.15|39.97|40.28|40.1|40.34|40.16|40.15|39.97|16
1735056400000|2024-12-24 16:06:40|40.26|40.08|40.3|40.12|40.3|40.12|40.26|40.08|6
1735056410000|2024-12-24 16:06:50|40.28|40.1|40.27|40.09|40.28|40.1|40.27|40.09|6
1735056420000|2024-12-24 16:07:00|40.24|40.06|40.18|40|40.24|40.06|40.18|40|5
1735056430000|2024-12-24 16:07:10|40.15|39.97|40.12|39.94|40.15|39.97|40.12|39.94|3
1735056440000|2024-12-24 16:07:20|40.11|39.93|40.08|39.9|40.11|39.93|40.08|39.9|4
1735056450000|2024-12-24 16:07:30|40.07|39.89|40.14|39.96|40.14|39.96|40.07|39.89|6
1735056460000|2024-12-24 16:07:40|40.15|39.97|40.13|39.95|40.15|39.97|40.13|39.95|3
1735056470000|2024-12-24 16:07:50|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|2
1735056480000|2024-12-24 16:08:00|40.12|39.94|40.09|39.91|40.12|39.94|40.09|39.91|3
1735056490000|2024-12-24 16:08:10|40.08|39.9|40.05|39.87|40.08|39.9|40.05|39.87|3
1735056500000|2024-12-24 16:08:20|40.06|39.88|40.06|39.88|40.06|39.88|40.06|39.88|1
1735056510000|2024-12-24 16:08:30|40.05|39.87|40.06|39.88|40.06|39.88|40.05|39.87|2
1735056520000|2024-12-24 16:08:40|40.09|39.91|40.12|39.94|40.12|39.94|40.06|39.88|9
1735056530000|2024-12-24 16:08:50|40.11|39.93|40.13|39.95|40.13|39.95|40.09|39.91|5
1735056540000|2024-12-24 16:09:00|40.11|39.93|40.14|39.96|40.14|39.96|40.11|39.93|3
1735056550000|2024-12-24 16:09:10|40.13|39.95|40.09|39.91|40.13|39.95|40.09|39.91|8
1735056560000|2024-12-24 16:09:20|40.1|39.92|40.1|39.92|40.11|39.93|40.09|39.91|10
1735056570000|2024-12-24 16:09:30|40.15|39.97|40.15|39.97|40.15|39.97|40.15|39.97|1
1735056580000|2024-12-24 16:09:40|40.16|39.98|40.13|39.95|40.16|39.98|40.12|39.94|5
1735056590000|2024-12-24 16:09:50|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1735056600000|2024-12-24 16:10:00|40.15|39.97|40.14|39.96|40.15|39.97|40.14|39.96|2
1735056610000|2024-12-24 16:10:10|40.13|39.95|40.07|39.89|40.13|39.95|40.07|39.89|7
1735056620000|2024-12-24 16:10:20|40.05|39.87|40.05|39.87|40.05|39.87|40.05|39.87|1
1735056660000|2024-12-24 16:11:00|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1735056670000|2024-12-24 16:11:10|40.01|39.83|39.97|39.79|40.01|39.83|39.97|39.79|5
1735056680000|2024-12-24 16:11:20|39.96|39.78|39.93|39.75|39.96|39.78|39.93|39.75|4
1735056690000|2024-12-24 16:11:30|39.94|39.76|39.93|39.75|39.94|39.76|39.93|39.75|2
1735056700000|2024-12-24 16:11:40|39.92|39.74|39.92|39.74|39.92|39.74|39.92|39.74|1
1735056710000|2024-12-24 16:11:50|39.91|39.73|39.88|39.7|39.91|39.73|39.88|39.7|3
1735056720000|2024-12-24 16:12:00|39.86|39.68|39.86|39.68|39.86|39.68|39.86|39.68|1
1735056730000|2024-12-24 16:12:10|39.85|39.67|39.85|39.67|39.85|39.67|39.85|39.67|1
1735056740000|2024-12-24 16:12:20|39.86|39.68|39.87|39.69|39.88|39.7|39.86|39.68|8
1735056750000|2024-12-24 16:12:30|39.88|39.7|39.86|39.68|39.88|39.7|39.85|39.67|4
1735056760000|2024-12-24 16:12:40|39.87|39.69|39.9|39.72|39.9|39.72|39.87|39.69|4
1735056770000|2024-12-24 16:12:50|39.89|39.71|39.88|39.7|39.89|39.71|39.87|39.69|4
1735056780000|2024-12-24 16:13:00|39.86|39.68|39.87|39.69|39.87|39.69|39.86|39.68|2
1735056790000|2024-12-24 16:13:10|39.88|39.7|39.88|39.7|39.88|39.7|39.88|39.7|1
1735056800000|2024-12-24 16:13:20|39.87|39.69|39.86|39.68|39.87|39.69|39.86|39.68|2
1735056810000|2024-12-24 16:13:30|39.85|39.67|39.85|39.67|39.86|39.68|39.84|39.66|5
1735056820000|2024-12-24 16:13:40|39.84|39.66|39.78|39.6|39.84|39.66|39.78|39.6|4
1735056830000|2024-12-24 16:13:50|39.77|39.59|39.75|39.57|39.77|39.59|39.75|39.57|3
1735056850000|2024-12-24 16:14:10|39.76|39.58|39.76|39.58|39.77|39.59|39.76|39.58|3
1735056860000|2024-12-24 16:14:20|39.77|39.59|39.76|39.58|39.77|39.59|39.76|39.58|2
1735056880000|2024-12-24 16:14:40|39.75|39.57|39.76|39.58|39.76|39.58|39.74|39.56|4
1735056890000|2024-12-24 16:14:50|39.77|39.59|39.83|39.65|39.83|39.65|39.77|39.59|12
1735056900000|2024-12-24 16:15:00|39.82|39.64|39.83|39.65|39.83|39.65|39.8|39.62|6
1735056910000|2024-12-24 16:15:10|39.82|39.64|39.77|39.59|39.82|39.64|39.77|39.59|8
1735056920000|2024-12-24 16:15:20|39.75|39.57|39.75|39.57|39.75|39.57|39.75|39.57|1
1735056930000|2024-12-24 16:15:30|39.74|39.56|39.7|39.52|39.74|39.56|39.7|39.52|6
1735056940000|2024-12-24 16:15:40|39.71|39.53|39.73|39.55|39.73|39.55|39.71|39.53|5
1735056950000|2024-12-24 16:15:50|39.74|39.56|39.76|39.58|39.76|39.58|39.74|39.56|3
1735056960000|2024-12-24 16:16:00|39.75|39.57|39.74|39.56|39.75|39.57|39.74|39.56|2
1735056970000|2024-12-24 16:16:10|39.73|39.55|39.7|39.52|39.73|39.55|39.7|39.52|6
1735056980000|2024-12-24 16:16:20|39.71|39.53|39.73|39.55|39.73|39.55|39.71|39.53|5
1735056990000|2024-12-24 16:16:30|39.71|39.53|39.72|39.54|39.72|39.54|39.71|39.53|4
1735057000000|2024-12-24 16:16:40|39.73|39.55|39.72|39.54|39.73|39.55|39.72|39.54|2
1735057010000|2024-12-24 16:16:50|39.73|39.55|39.78|39.6|39.78|39.6|39.72|39.54|8
1735057020000|2024-12-24 16:17:00|39.77|39.59|39.82|39.64|39.83|39.65|39.77|39.59|7
1735057030000|2024-12-24 16:17:10|39.8|39.62|39.8|39.62|39.8|39.62|39.79|39.61|3
1735057040000|2024-12-24 16:17:20|39.79|39.61|39.79|39.61|39.8|39.62|39.79|39.61|3
1735057050000|2024-12-24 16:17:30|39.8|39.62|39.8|39.62|39.8|39.62|39.8|39.62|1
1735057060000|2024-12-24 16:17:40|39.81|39.63|39.84|39.66|39.84|39.66|39.81|39.63|4
1735057070000|2024-12-24 16:17:50|39.85|39.67|39.86|39.68|39.89|39.71|39.85|39.67|7
1735057080000|2024-12-24 16:18:00|39.87|39.69|39.84|39.66|39.87|39.69|39.84|39.66|4
1735057090000|2024-12-24 16:18:10|39.85|39.67|39.84|39.66|39.85|39.67|39.84|39.66|4
1735057100000|2024-12-24 16:18:20|39.82|39.64|39.83|39.65|39.83|39.65|39.82|39.64|2
1735057110000|2024-12-24 16:18:30|39.85|39.67|39.79|39.61|39.85|39.67|39.79|39.61|6
1735057120000|2024-12-24 16:18:40|39.8|39.62|39.76|39.58|39.8|39.62|39.76|39.58|4
1735057130000|2024-12-24 16:18:50|39.75|39.57|39.76|39.58|39.76|39.58|39.74|39.56|8
1735057140000|2024-12-24 16:19:00|39.77|39.59|39.81|39.63|39.82|39.64|39.77|39.59|6
1735057150000|2024-12-24 16:19:10|39.82|39.64|39.82|39.64|39.82|39.64|39.82|39.64|1
1735057160000|2024-12-24 16:19:20|39.83|39.65|39.88|39.7|39.88|39.7|39.83|39.65|3
1735057170000|2024-12-24 16:19:30|39.86|39.68|39.83|39.65|39.86|39.68|39.83|39.65|4
1735057180000|2024-12-24 16:19:40|39.84|39.66|39.8|39.62|39.84|39.66|39.8|39.62|5
1735057190000|2024-12-24 16:19:50|39.81|39.63|39.81|39.63|39.82|39.64|39.8|39.62|5
1735057200000|2024-12-24 16:20:00|39.82|39.64|39.87|39.69|39.87|39.69|39.82|39.64|4
1735057210000|2024-12-24 16:20:10|39.88|39.7|39.87|39.69|39.89|39.71|39.87|39.69|4
1735057220000|2024-12-24 16:20:20|39.86|39.68|39.82|39.64|39.86|39.68|39.82|39.64|4
1735057230000|2024-12-24 16:20:30|39.83|39.65|39.87|39.69|39.87|39.69|39.82|39.64|6
1735057240000|2024-12-24 16:20:40|39.86|39.68|39.88|39.7|39.88|39.7|39.86|39.68|3
1735057250000|2024-12-24 16:20:50|39.89|39.71|39.91|39.73|39.92|39.74|39.89|39.71|7
1735057260000|2024-12-24 16:21:00|39.9|39.72|39.88|39.7|39.9|39.72|39.88|39.7|3
1735057270000|2024-12-24 16:21:10|39.87|39.69|39.82|39.64|39.87|39.69|39.82|39.64|5
1735057280000|2024-12-24 16:21:20|39.81|39.63|39.82|39.64|39.83|39.65|39.81|39.63|6
1735057290000|2024-12-24 16:21:30|39.83|39.65|39.83|39.65|39.84|39.66|39.83|39.65|3
1735057300000|2024-12-24 16:21:40|39.82|39.64|39.82|39.64|39.82|39.64|39.82|39.64|1
1735057310000|2024-12-24 16:21:50|39.81|39.63|39.81|39.63|39.81|39.63|39.81|39.63|1
1735057320000|2024-12-24 16:22:00|39.82|39.64|39.83|39.65|39.83|39.65|39.82|39.64|4
1735057330000|2024-12-24 16:22:10|39.87|39.69|39.9|39.72|39.9|39.72|39.87|39.69|4
1735057340000|2024-12-24 16:22:20|39.91|39.73|39.94|39.76|39.94|39.76|39.91|39.73|7
1735057350000|2024-12-24 16:22:30|39.93|39.75|39.92|39.74|39.94|39.76|39.92|39.74|5
1735057360000|2024-12-24 16:22:40|39.91|39.73|39.9|39.72|39.91|39.73|39.9|39.72|4
1735057370000|2024-12-24 16:22:50|39.91|39.73|39.94|39.76|39.94|39.76|39.91|39.73|4
1735057380000|2024-12-24 16:23:00|39.97|39.79|40|39.82|40.01|39.83|39.97|39.79|6
1735057390000|2024-12-24 16:23:10|39.99|39.81|40|39.82|40|39.82|39.97|39.79|4
1735057400000|2024-12-24 16:23:20|39.99|39.81|39.99|39.81|39.99|39.81|39.99|39.81|1
1735057420000|2024-12-24 16:23:40|40.01|39.83|40.01|39.83|40.02|39.84|40.01|39.83|3
1735057430000|2024-12-24 16:23:50|40|39.82|40|39.82|40.01|39.83|40|39.82|3
1735057440000|2024-12-24 16:24:00|40.01|39.83|40|39.82|40.01|39.83|40|39.82|2
1735057450000|2024-12-24 16:24:10|40.01|39.83|40.01|39.83|40.01|39.83|40.01|39.83|1
1735057460000|2024-12-24 16:24:20|40.02|39.84|40|39.82|40.03|39.85|40|39.82|5
1735057470000|2024-12-24 16:24:30|39.99|39.81|40|39.82|40|39.82|39.99|39.81|2
1735057480000|2024-12-24 16:24:40|40.01|39.83|40.01|39.83|40.02|39.84|40.01|39.83|3
1735057490000|2024-12-24 16:24:50|40.02|39.84|40.03|39.85|40.03|39.85|40.02|39.84|2
1735057500000|2024-12-24 16:25:00|40.04|39.86|40.15|39.97|40.15|39.97|40.04|39.86|9
1735057510000|2024-12-24 16:25:10|40.16|39.98|40.14|39.96|40.19|40.01|40.14|39.96|12
1735057520000|2024-12-24 16:25:20|40.15|39.97|40.16|39.98|40.16|39.98|40.14|39.96|3
1735057530000|2024-12-24 16:25:30|40.17|39.99|40.2|40.02|40.2|40.02|40.17|39.99|3
1735057540000|2024-12-24 16:25:40|40.19|40.01|40.09|39.91|40.19|40.01|40.09|39.91|13
1735057550000|2024-12-24 16:25:50|40.08|39.9|40.1|39.92|40.1|39.92|40.07|39.89|4
1735057560000|2024-12-24 16:26:00|40.11|39.93|40.11|39.93|40.11|39.93|40.08|39.9|8
1735057570000|2024-12-24 16:26:10|40.13|39.95|40.12|39.94|40.13|39.95|40.1|39.92|4
1735057580000|2024-12-24 16:26:20|40.09|39.91|40.08|39.9|40.09|39.91|40.08|39.9|2
1735057590000|2024-12-24 16:26:30|40.09|39.91|40.09|39.91|40.09|39.91|40.09|39.91|1
1735057600000|2024-12-24 16:26:40|40.08|39.9|40.01|39.83|40.08|39.9|40.01|39.83|10
1735057610000|2024-12-24 16:26:50|40|39.82|40.03|39.85|40.03|39.85|40|39.82|5
1735057620000|2024-12-24 16:27:00|40.02|39.84|40.01|39.83|40.03|39.85|40.01|39.83|5
1735057630000|2024-12-24 16:27:10|40.02|39.84|40|39.82|40.02|39.84|40|39.82|5
1735057640000|2024-12-24 16:27:20|40.01|39.83|40.01|39.83|40.01|39.83|40.01|39.83|1
1735057650000|2024-12-24 16:27:30|40|39.82|40.01|39.83|40.02|39.84|40|39.82|4
1735057660000|2024-12-24 16:27:40|40.02|39.84|40.04|39.86|40.04|39.86|40.02|39.84|3
1735057670000|2024-12-24 16:27:50|40.05|39.87|40.05|39.87|40.06|39.88|40.05|39.87|3
1735057680000|2024-12-24 16:28:00|40.06|39.88|40|39.82|40.06|39.88|40|39.82|6
1735057690000|2024-12-24 16:28:10|39.99|39.81|39.99|39.81|40.01|39.83|39.99|39.81|7
1735057700000|2024-12-24 16:28:20|40|39.82|40.02|39.84|40.02|39.84|40|39.82|2
1735057710000|2024-12-24 16:28:30|40.06|39.88|40.11|39.93|40.11|39.93|40.06|39.88|5
1735057720000|2024-12-24 16:28:40|40.12|39.94|40.14|39.96|40.15|39.97|40.12|39.94|4
1735057730000|2024-12-24 16:28:50|40.12|39.94|40.14|39.96|40.14|39.96|40.12|39.94|6
1735057740000|2024-12-24 16:29:00|40.13|39.95|40.08|39.9|40.13|39.95|40.08|39.9|9
1735057750000|2024-12-24 16:29:10|40.09|39.91|40.08|39.9|40.09|39.91|40.08|39.9|4
1735057760000|2024-12-24 16:29:20|40.09|39.91|40.1|39.92|40.1|39.92|40.08|39.9|6
1735057770000|2024-12-24 16:29:30|40.09|39.91|40.04|39.86|40.09|39.91|40.04|39.86|5
1735057780000|2024-12-24 16:29:40|40.03|39.85|40.02|39.84|40.03|39.85|40.02|39.84|2
1735057800000|2024-12-24 16:30:00|40.04|39.86|40.03|39.85|40.04|39.86|40.03|39.85|2
1735057810000|2024-12-24 16:30:10|40.02|39.84|39.97|39.79|40.02|39.84|39.97|39.79|4
1735057820000|2024-12-24 16:30:20|39.98|39.8|39.95|39.77|39.98|39.8|39.95|39.77|4
1735057830000|2024-12-24 16:30:30|39.94|39.76|39.94|39.76|39.96|39.78|39.93|39.75|5
1735057840000|2024-12-24 16:30:40|39.95|39.77|39.96|39.78|39.97|39.79|39.95|39.77|3
1735057850000|2024-12-24 16:30:50|39.95|39.77|39.94|39.76|39.95|39.77|39.93|39.75|4
1735057860000|2024-12-24 16:31:00|39.93|39.75|39.93|39.75|39.94|39.76|39.92|39.74|5
1735057870000|2024-12-24 16:31:10|39.92|39.74|39.9|39.72|39.92|39.74|39.9|39.72|3
1735057880000|2024-12-24 16:31:20|39.91|39.73|39.92|39.74|39.92|39.74|39.91|39.73|2
1735057890000|2024-12-24 16:31:30|39.97|39.79|39.94|39.76|40|39.82|39.94|39.76|8
1735057900000|2024-12-24 16:31:40|39.96|39.78|39.96|39.78|39.96|39.78|39.96|39.78|1
1735057910000|2024-12-24 16:31:50|39.95|39.77|39.98|39.8|39.98|39.8|39.94|39.76|5
1735057920000|2024-12-24 16:32:00|39.97|39.79|39.87|39.69|39.97|39.79|39.87|39.69|10
1735057930000|2024-12-24 16:32:10|39.86|39.68|39.84|39.66|39.86|39.68|39.84|39.66|5
1735057940000|2024-12-24 16:32:20|39.85|39.67|39.84|39.66|39.86|39.68|39.84|39.66|4
1735057950000|2024-12-24 16:32:30|39.83|39.65|39.81|39.63|39.83|39.65|39.81|39.63|2
1735057960000|2024-12-24 16:32:40|39.8|39.62|39.8|39.62|39.8|39.62|39.8|39.62|1
1735057970000|2024-12-24 16:32:50|39.78|39.6|39.78|39.6|39.78|39.6|39.78|39.6|1
1735057980000|2024-12-24 16:33:00|39.77|39.59|39.75|39.57|39.77|39.59|39.75|39.57|3
1735057990000|2024-12-24 16:33:10|39.76|39.58|39.78|39.6|39.78|39.6|39.76|39.58|2
1735058000000|2024-12-24 16:33:20|39.79|39.61|39.78|39.6|39.79|39.61|39.78|39.6|2
1735058010000|2024-12-24 16:33:30|39.77|39.59|39.78|39.6|39.78|39.6|39.77|39.59|2
1735058020000|2024-12-24 16:33:40|39.79|39.61|39.8|39.62|39.81|39.63|39.79|39.61|4
1735058030000|2024-12-24 16:33:50|39.81|39.63|39.82|39.64|39.82|39.64|39.81|39.63|2
1735058040000|2024-12-24 16:34:00|39.83|39.65|39.84|39.66|39.86|39.68|39.83|39.65|4
1735058050000|2024-12-24 16:34:10|39.83|39.65|39.83|39.65|39.84|39.66|39.82|39.64|4
1735058060000|2024-12-24 16:34:20|39.82|39.64|39.84|39.66|39.85|39.67|39.82|39.64|4
1735058070000|2024-12-24 16:34:30|39.86|39.68|39.85|39.67|39.86|39.68|39.85|39.67|2
1735058080000|2024-12-24 16:34:40|39.84|39.66|39.84|39.66|39.84|39.66|39.84|39.66|1
1735058100000|2024-12-24 16:35:00|39.87|39.69|39.89|39.71|39.89|39.71|39.87|39.69|3
1735058110000|2024-12-24 16:35:10|39.9|39.72|39.88|39.7|39.9|39.72|39.88|39.7|2
1735058120000|2024-12-24 16:35:20|39.87|39.69|39.87|39.69|39.87|39.69|39.87|39.69|1
1735058130000|2024-12-24 16:35:30|39.86|39.68|39.78|39.6|39.86|39.68|39.78|39.6|6
1735058140000|2024-12-24 16:35:40|39.77|39.59|39.77|39.59|39.78|39.6|39.76|39.58|5
1735058150000|2024-12-24 16:35:50|39.76|39.58|39.76|39.58|39.76|39.58|39.76|39.58|1
1735058160000|2024-12-24 16:36:00|39.77|39.59|39.76|39.58|39.77|39.59|39.75|39.57|4
1735058170000|2024-12-24 16:36:10|39.77|39.59|39.75|39.57|39.78|39.6|39.75|39.57|5
1735058180000|2024-12-24 16:36:20|39.73|39.55|39.72|39.54|39.73|39.55|39.72|39.54|2
1735058190000|2024-12-24 16:36:30|39.71|39.53|39.7|39.52|39.71|39.53|39.7|39.52|2
1735058200000|2024-12-24 16:36:40|39.69|39.51|39.69|39.51|39.69|39.51|39.69|39.51|1
1735058210000|2024-12-24 16:36:50|39.67|39.49|39.66|39.48|39.67|39.49|39.66|39.48|2
1735058220000|2024-12-24 16:37:00|39.65|39.47|39.63|39.45|39.65|39.47|39.63|39.45|3
1735058230000|2024-12-24 16:37:10|39.64|39.46|39.63|39.45|39.64|39.46|39.63|39.45|2
1735058250000|2024-12-24 16:37:30|39.62|39.44|39.62|39.44|39.62|39.44|39.62|39.44|1
1735058270000|2024-12-24 16:37:50|39.61|39.43|39.61|39.43|39.61|39.43|39.61|39.43|1
1735058280000|2024-12-24 16:38:00|39.62|39.44|39.63|39.45|39.63|39.45|39.61|39.43|4
1735058290000|2024-12-24 16:38:10|39.62|39.44|39.65|39.47|39.65|39.47|39.62|39.44|4
1735058300000|2024-12-24 16:38:20|39.66|39.48|39.66|39.48|39.66|39.48|39.64|39.46|5
1735058310000|2024-12-24 16:38:30|39.67|39.49|39.69|39.51|39.69|39.51|39.67|39.49|3
1735058320000|2024-12-24 16:38:40|39.7|39.52|39.75|39.57|39.75|39.57|39.7|39.52|6
1735058330000|2024-12-24 16:38:50|39.74|39.56|39.74|39.56|39.75|39.57|39.74|39.56|5
1735058340000|2024-12-24 16:39:00|39.75|39.57|39.84|39.66|39.84|39.66|39.75|39.57|7
1735058350000|2024-12-24 16:39:10|39.83|39.65|39.77|39.59|39.84|39.66|39.77|39.59|8
1735058360000|2024-12-24 16:39:20|39.76|39.58|39.73|39.55|39.77|39.59|39.73|39.55|6
1735058370000|2024-12-24 16:39:30|39.74|39.56|39.72|39.54|39.74|39.56|39.72|39.54|7
1735058380000|2024-12-24 16:39:40|39.73|39.55|39.72|39.54|39.73|39.55|39.72|39.54|2
1735058390000|2024-12-24 16:39:50|39.7|39.52|39.69|39.51|39.7|39.52|39.69|39.51|2
1735058400000|2024-12-24 16:40:00|39.7|39.52|39.69|39.51|39.7|39.52|39.69|39.51|4
1735058410000|2024-12-24 16:40:10|39.7|39.52|39.69|39.51|39.7|39.52|39.69|39.51|2
1735058420000|2024-12-24 16:40:20|39.72|39.54|39.73|39.55|39.74|39.56|39.72|39.54|4
1735058430000|2024-12-24 16:40:30|39.75|39.57|39.78|39.6|39.78|39.6|39.75|39.57|6
1735058440000|2024-12-24 16:40:40|39.79|39.61|39.81|39.63|39.81|39.63|39.79|39.61|3
1735058450000|2024-12-24 16:40:50|39.82|39.64|39.81|39.63|39.82|39.64|39.81|39.63|2
1735058460000|2024-12-24 16:41:00|39.82|39.64|39.85|39.67|39.85|39.67|39.81|39.63|7
1735058470000|2024-12-24 16:41:10|39.84|39.66|39.88|39.7|39.88|39.7|39.84|39.66|6
1735058480000|2024-12-24 16:41:20|39.85|39.67|39.82|39.64|39.85|39.67|39.82|39.64|4
1735058490000|2024-12-24 16:41:30|39.81|39.63|39.8|39.62|39.81|39.63|39.78|39.6|3
1735058500000|2024-12-24 16:41:40|39.79|39.61|39.78|39.6|39.79|39.61|39.78|39.6|2
1735058510000|2024-12-24 16:41:50|39.76|39.58|39.76|39.58|39.77|39.59|39.76|39.58|3
1735058520000|2024-12-24 16:42:00|39.75|39.57|39.75|39.57|39.76|39.58|39.75|39.57|3
1735058530000|2024-12-24 16:42:10|39.74|39.56|39.73|39.55|39.74|39.56|39.73|39.55|4
1735058540000|2024-12-24 16:42:20|39.74|39.56|39.75|39.57|39.75|39.57|39.74|39.56|2
1735058550000|2024-12-24 16:42:30|39.77|39.59|39.75|39.57|39.77|39.59|39.75|39.57|3
1735058570000|2024-12-24 16:42:50|39.76|39.58|39.75|39.57|39.76|39.58|39.75|39.57|2
1735058580000|2024-12-24 16:43:00|39.74|39.56|39.66|39.48|39.74|39.56|39.66|39.48|6
1735058590000|2024-12-24 16:43:10|39.67|39.49|39.66|39.48|39.68|39.5|39.66|39.48|6
1735058600000|2024-12-24 16:43:20|39.65|39.47|39.65|39.47|39.65|39.47|39.63|39.45|5
1735058610000|2024-12-24 16:43:30|39.66|39.48|39.65|39.47|39.66|39.48|39.65|39.47|2
1735058620000|2024-12-24 16:43:40|39.66|39.48|39.65|39.47|39.66|39.48|39.65|39.47|2
1735058630000|2024-12-24 16:43:50|39.63|39.45|39.62|39.44|39.63|39.45|39.62|39.44|2
1735058650000|2024-12-24 16:44:10|39.61|39.43|39.63|39.45|39.63|39.45|39.61|39.43|3
1735058660000|2024-12-24 16:44:20|39.64|39.46|39.67|39.49|39.67|39.49|39.64|39.46|4
1735058670000|2024-12-24 16:44:30|39.68|39.5|39.66|39.48|39.69|39.51|39.66|39.48|5
1735058680000|2024-12-24 16:44:40|39.67|39.49|39.68|39.5|39.68|39.5|39.67|39.49|2
1735058690000|2024-12-24 16:44:50|39.69|39.51|39.68|39.5|39.69|39.51|39.68|39.5|2
1735058700000|2024-12-24 16:45:00|39.69|39.51|39.73|39.55|39.73|39.55|39.69|39.51|3
1735058710000|2024-12-24 16:45:10|39.72|39.54|39.7|39.52|39.73|39.55|39.7|39.52|7
1735058720000|2024-12-24 16:45:20|39.69|39.51|39.69|39.51|39.71|39.53|39.69|39.51|5
1735058730000|2024-12-24 16:45:30|39.7|39.52|39.69|39.51|39.7|39.52|39.69|39.51|2
1735058740000|2024-12-24 16:45:40|39.68|39.5|39.68|39.5|39.68|39.5|39.68|39.5|1
1735058750000|2024-12-24 16:45:50|39.67|39.49|39.67|39.49|39.67|39.49|39.67|39.49|1
1735058770000|2024-12-24 16:46:10|39.7|39.52|39.72|39.54|39.72|39.54|39.7|39.52|2
1735058780000|2024-12-24 16:46:20|39.73|39.55|39.74|39.56|39.74|39.56|39.72|39.54|4
1735058790000|2024-12-24 16:46:30|39.76|39.58|39.78|39.6|39.78|39.6|39.76|39.58|3
1735058800000|2024-12-24 16:46:40|39.76|39.58|39.75|39.57|39.76|39.58|39.75|39.57|4
1735058810000|2024-12-24 16:46:50|39.76|39.58|39.78|39.6|39.78|39.6|39.76|39.58|3
1735058820000|2024-12-24 16:47:00|39.77|39.59|39.77|39.59|39.78|39.6|39.77|39.59|3
1735058830000|2024-12-24 16:47:10|39.75|39.57|39.73|39.55|39.75|39.57|39.73|39.55|5
1735058840000|2024-12-24 16:47:20|39.72|39.54|39.71|39.53|39.72|39.54|39.71|39.53|2
1735058850000|2024-12-24 16:47:30|39.72|39.54|39.71|39.53|39.72|39.54|39.71|39.53|2
1735058860000|2024-12-24 16:47:40|39.7|39.52|39.68|39.5|39.7|39.52|39.68|39.5|5
1735058870000|2024-12-24 16:47:50|39.67|39.49|39.68|39.5|39.68|39.5|39.67|39.49|2
1735058880000|2024-12-24 16:48:00|39.7|39.52|39.74|39.56|39.74|39.56|39.68|39.5|13
1735058890000|2024-12-24 16:48:10|39.75|39.57|39.74|39.56|39.75|39.57|39.74|39.56|4
1735058900000|2024-12-24 16:48:20|39.73|39.55|39.71|39.53|39.73|39.55|39.71|39.53|3
1735058910000|2024-12-24 16:48:30|39.72|39.54|39.74|39.56|39.74|39.56|39.72|39.54|3
1735058920000|2024-12-24 16:48:40|39.76|39.58|39.75|39.57|39.76|39.58|39.75|39.57|4
1735058930000|2024-12-24 16:48:50|39.76|39.58|39.79|39.61|39.79|39.61|39.76|39.58|4
1735058940000|2024-12-24 16:49:00|39.81|39.63|39.75|39.57|39.81|39.63|39.75|39.57|6
1735058950000|2024-12-24 16:49:10|39.74|39.56|39.76|39.58|39.76|39.58|39.74|39.56|5
1735058960000|2024-12-24 16:49:20|39.75|39.57|39.74|39.56|39.75|39.57|39.74|39.56|4
1735058970000|2024-12-24 16:49:30|39.75|39.57|39.76|39.58|39.76|39.58|39.75|39.57|4
1735058980000|2024-12-24 16:49:40|39.78|39.6|39.75|39.57|39.79|39.61|39.75|39.57|6
1735058990000|2024-12-24 16:49:50|39.77|39.59|39.73|39.55|39.77|39.59|39.73|39.55|4
1735059000000|2024-12-24 16:50:00|39.75|39.57|39.74|39.56|39.75|39.57|39.74|39.56|2
1735059010000|2024-12-24 16:50:10|39.76|39.58|39.78|39.6|39.78|39.6|39.76|39.58|4
1735059020000|2024-12-24 16:50:20|39.79|39.61|39.84|39.66|39.84|39.66|39.79|39.61|6
1735059030000|2024-12-24 16:50:30|39.86|39.68|39.81|39.63|39.86|39.68|39.81|39.63|6
1735059040000|2024-12-24 16:50:40|39.82|39.64|39.82|39.64|39.83|39.65|39.81|39.63|5
1735059050000|2024-12-24 16:50:50|39.84|39.66|39.88|39.7|39.88|39.7|39.84|39.66|4
1735059060000|2024-12-24 16:51:00|39.89|39.71|39.97|39.79|39.97|39.79|39.89|39.71|7
1735059070000|2024-12-24 16:51:10|39.98|39.8|39.94|39.76|39.98|39.8|39.94|39.76|5
1735059080000|2024-12-24 16:51:20|39.93|39.75|39.91|39.73|39.93|39.75|39.89|39.71|14
1735059090000|2024-12-24 16:51:30|39.9|39.72|39.92|39.74|39.92|39.74|39.9|39.72|3
1735059100000|2024-12-24 16:51:40|39.93|39.75|39.94|39.76|39.96|39.78|39.93|39.75|5
1735059110000|2024-12-24 16:51:50|39.93|39.75|39.96|39.78|39.96|39.78|39.92|39.74|6
1735059120000|2024-12-24 16:52:00|39.95|39.77|39.96|39.78|39.97|39.79|39.93|39.75|7
1735059130000|2024-12-24 16:52:10|39.95|39.77|39.95|39.77|39.95|39.77|39.94|39.76|3
1735059140000|2024-12-24 16:52:20|39.96|39.78|39.97|39.79|39.99|39.81|39.96|39.78|6
1735059150000|2024-12-24 16:52:30|39.98|39.8|40.01|39.83|40.02|39.84|39.98|39.8|6
1735059160000|2024-12-24 16:52:40|40.02|39.84|39.98|39.8|40.02|39.84|39.98|39.8|7
1735059170000|2024-12-24 16:52:50|39.97|39.79|39.97|39.79|39.97|39.79|39.96|39.78|3
1735059180000|2024-12-24 16:53:00|39.96|39.78|39.95|39.77|39.97|39.79|39.95|39.77|4
1735059190000|2024-12-24 16:53:10|39.94|39.76|39.96|39.78|39.96|39.78|39.92|39.74|5
1735059200000|2024-12-24 16:53:20|39.97|39.79|39.96|39.78|39.97|39.79|39.95|39.77|6
1735059210000|2024-12-24 16:53:30|39.97|39.79|39.96|39.78|39.97|39.79|39.96|39.78|4
1735059220000|2024-12-24 16:53:40|39.95|39.77|40.03|39.85|40.03|39.85|39.95|39.77|9
1735059230000|2024-12-24 16:53:50|40.05|39.87|40.04|39.86|40.05|39.87|40.04|39.86|4
1735059240000|2024-12-24 16:54:00|40.05|39.87|40.03|39.85|40.05|39.87|40.03|39.85|7
1735059250000|2024-12-24 16:54:10|40.02|39.84|39.98|39.8|40.02|39.84|39.96|39.78|8
1735059260000|2024-12-24 16:54:20|39.99|39.81|40|39.82|40.01|39.83|39.99|39.81|4
1735059270000|2024-12-24 16:54:30|39.99|39.81|39.99|39.81|39.99|39.81|39.99|39.81|1
1735059280000|2024-12-24 16:54:40|40|39.82|39.99|39.81|40|39.82|39.99|39.81|2
1735059290000|2024-12-24 16:54:50|39.98|39.8|39.99|39.81|39.99|39.81|39.97|39.79|4
1735059300000|2024-12-24 16:55:00|39.98|39.8|39.98|39.8|39.98|39.8|39.97|39.79|3
1735059310000|2024-12-24 16:55:10|39.97|39.79|39.98|39.8|39.98|39.8|39.97|39.79|4
1735059320000|2024-12-24 16:55:20|39.99|39.81|40.04|39.86|40.04|39.86|39.99|39.81|5
1735059330000|2024-12-24 16:55:30|40.03|39.85|40|39.82|40.03|39.85|40|39.82|4
1735059340000|2024-12-24 16:55:40|39.99|39.81|39.97|39.79|40|39.82|39.97|39.79|4
1735059350000|2024-12-24 16:55:50|39.96|39.78|39.95|39.77|39.96|39.78|39.95|39.77|2
1735059360000|2024-12-24 16:56:00|39.96|39.78|39.96|39.78|39.96|39.78|39.96|39.78|1
1735059370000|2024-12-24 16:56:10|39.97|39.79|39.96|39.78|39.99|39.81|39.96|39.78|4
1735059380000|2024-12-24 16:56:20|39.97|39.79|39.96|39.78|39.97|39.79|39.96|39.78|2
1735059390000|2024-12-24 16:56:30|39.97|39.79|40.03|39.85|40.04|39.86|39.97|39.79|10
1735059400000|2024-12-24 16:56:40|40.02|39.84|40.02|39.84|40.02|39.84|40.02|39.84|1
1735059420000|2024-12-24 16:57:00|40.03|39.85|40.1|39.92|40.1|39.92|40.02|39.84|9
1735059430000|2024-12-24 16:57:10|40.09|39.91|40.09|39.91|40.09|39.91|40.09|39.91|1
1735059440000|2024-12-24 16:57:20|40.1|39.92|40.09|39.91|40.1|39.92|40.09|39.91|4
1735059450000|2024-12-24 16:57:30|40.1|39.92|40.09|39.91|40.1|39.92|40.09|39.91|4
1735059460000|2024-12-24 16:57:40|40.1|39.92|40.1|39.92|40.1|39.92|40.1|39.92|1
1735059470000|2024-12-24 16:57:50|40.09|39.91|40.1|39.92|40.1|39.92|40.09|39.91|2
1735059480000|2024-12-24 16:58:00|40.09|39.91|40.09|39.91|40.09|39.91|40.09|39.91|1
1735059490000|2024-12-24 16:58:10|40.1|39.92|40.08|39.9|40.1|39.92|40.08|39.9|3
1735059500000|2024-12-24 16:58:20|40.1|39.92|40.13|39.95|40.13|39.95|40.1|39.92|4
1735059510000|2024-12-24 16:58:30|40.14|39.96|40.16|39.98|40.16|39.98|40.14|39.96|3
1735059520000|2024-12-24 16:58:40|40.17|39.99|40.18|40|40.18|40|40.17|39.99|4
1735059530000|2024-12-24 16:58:50|40.19|40.01|40.18|40|40.19|40.01|40.18|40|2
1735059540000|2024-12-24 16:59:00|40.17|39.99|40.14|39.96|40.17|39.99|40.14|39.96|8
1735059550000|2024-12-24 16:59:10|40.13|39.95|40.11|39.93|40.13|39.95|40.11|39.93|3
1735059560000|2024-12-24 16:59:20|40.1|39.92|40.1|39.92|40.11|39.93|40.09|39.91|5
1735059570000|2024-12-24 16:59:30|40.11|39.93|40.15|39.97|40.15|39.97|40.11|39.93|4
1735059580000|2024-12-24 16:59:40|40.16|39.98|40.18|40|40.18|40|40.16|39.98|3
1735059590000|2024-12-24 16:59:50|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1735059600000|2024-12-24 17:00:00|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1735059610000|2024-12-24 17:00:10|40.21|40.03|40.29|40.11|40.29|40.11|40.21|40.03|6
1735059620000|2024-12-24 17:00:20|40.3|40.12|40.32|40.14|40.32|40.14|40.28|40.1|6
1735059630000|2024-12-24 17:00:30|40.31|40.13|40.31|40.13|40.31|40.13|40.29|40.11|7
1735059640000|2024-12-24 17:00:40|40.3|40.12|40.33|40.15|40.33|40.15|40.3|40.12|4
1735059650000|2024-12-24 17:00:50|40.34|40.16|40.33|40.15|40.34|40.16|40.33|40.15|2
1735059660000|2024-12-24 17:01:00|40.32|40.14|40.34|40.16|40.34|40.16|40.32|40.14|5
1735059670000|2024-12-24 17:01:10|40.33|40.15|40.43|40.25|40.43|40.25|40.32|40.14|10
1735059680000|2024-12-24 17:01:20|40.42|40.24|40.43|40.25|40.43|40.25|40.42|40.24|4
1735059690000|2024-12-24 17:01:30|40.44|40.26|40.45|40.27|40.45|40.27|40.43|40.25|4
1735059700000|2024-12-24 17:01:40|40.47|40.29|40.5|40.32|40.5|40.32|40.47|40.29|4
1735059710000|2024-12-24 17:01:50|40.49|40.31|40.48|40.3|40.49|40.31|40.48|40.3|2
1735059720000|2024-12-24 17:02:00|40.49|40.31|40.53|40.35|40.53|40.35|40.48|40.3|5
1735059730000|2024-12-24 17:02:10|40.52|40.34|40.52|40.34|40.52|40.34|40.5|40.32|5
1735059740000|2024-12-24 17:02:20|40.53|40.35|40.54|40.36|40.54|40.36|40.53|40.35|2
1735059750000|2024-12-24 17:02:30|40.53|40.35|40.55|40.37|40.55|40.37|40.52|40.34|7
1735059760000|2024-12-24 17:02:40|40.56|40.38|40.58|40.4|40.58|40.4|40.55|40.37|5
1735059770000|2024-12-24 17:02:50|40.57|40.39|40.57|40.39|40.57|40.39|40.56|40.38|5
1735059780000|2024-12-24 17:03:00|40.58|40.4|40.57|40.39|40.58|40.4|40.57|40.39|2
1735059790000|2024-12-24 17:03:10|40.58|40.4|40.62|40.44|40.62|40.44|40.58|40.4|4
1735059800000|2024-12-24 17:03:20|40.61|40.43|40.63|40.45|40.63|40.45|40.61|40.43|3
1735059810000|2024-12-24 17:03:30|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1735059820000|2024-12-24 17:03:40|40.63|40.45|40.59|40.41|40.63|40.45|40.59|40.41|5
1735059830000|2024-12-24 17:03:50|40.58|40.4|40.52|40.34|40.58|40.4|40.52|40.34|8
1735059840000|2024-12-24 17:04:00|40.51|40.33|40.44|40.26|40.51|40.33|40.44|40.26|5
1735059850000|2024-12-24 17:04:10|40.43|40.25|40.41|40.23|40.43|40.25|40.4|40.22|5
1735059860000|2024-12-24 17:04:20|40.4|40.22|40.42|40.24|40.42|40.24|40.4|40.22|3
1735059870000|2024-12-24 17:04:30|40.43|40.25|40.46|40.28|40.46|40.28|40.42|40.24|4
1735059880000|2024-12-24 17:04:40|40.45|40.27|40.46|40.28|40.46|40.28|40.45|40.27|4
1735059900000|2024-12-24 17:05:00|40.45|40.27|40.47|40.29|40.47|40.29|40.45|40.27|5
1735059910000|2024-12-24 17:05:10|40.49|40.31|40.52|40.34|40.53|40.35|40.49|40.31|9
1735059920000|2024-12-24 17:05:20|40.53|40.35|40.56|40.38|40.56|40.38|40.52|40.34|6
1735059930000|2024-12-24 17:05:30|40.57|40.39|40.54|40.36|40.57|40.39|40.54|40.36|6
1735059940000|2024-12-24 17:05:40|40.53|40.35|40.46|40.28|40.53|40.35|40.45|40.27|8
1735059950000|2024-12-24 17:05:50|40.47|40.29|40.47|40.29|40.47|40.29|40.46|40.28|3
1735059960000|2024-12-24 17:06:00|40.44|40.26|40.5|40.32|40.52|40.34|40.44|40.26|6
1735059970000|2024-12-24 17:06:10|40.51|40.33|40.53|40.35|40.56|40.38|40.5|40.32|11
1735059980000|2024-12-24 17:06:20|40.54|40.36|40.56|40.38|40.57|40.39|40.53|40.35|6
1735059990000|2024-12-24 17:06:30|40.58|40.4|40.58|40.4|40.58|40.4|40.56|40.38|3
1735060000000|2024-12-24 17:06:40|40.55|40.37|40.53|40.35|40.55|40.37|40.53|40.35|6
1735060010000|2024-12-24 17:06:50|40.5|40.32|40.48|40.3|40.5|40.32|40.48|40.3|3
1735060020000|2024-12-24 17:07:00|40.46|40.28|40.47|40.29|40.47|40.29|40.46|40.28|2
1735060030000|2024-12-24 17:07:10|40.46|40.28|40.41|40.23|40.46|40.28|40.41|40.23|3
1735060040000|2024-12-24 17:07:20|40.4|40.22|40.43|40.25|40.44|40.26|40.4|40.22|6
1735060050000|2024-12-24 17:07:30|40.44|40.26|40.44|40.26|40.45|40.27|40.44|40.26|3
1735060060000|2024-12-24 17:07:40|40.45|40.27|40.48|40.3|40.5|40.32|40.45|40.27|5
1735060070000|2024-12-24 17:07:50|40.47|40.29|40.47|40.29|40.47|40.29|40.47|40.29|1
1735060080000|2024-12-24 17:08:00|40.46|40.28|40.46|40.28|40.46|40.28|40.45|40.27|3
1735060090000|2024-12-24 17:08:10|40.45|40.27|40.41|40.23|40.45|40.27|40.41|40.23|10
1735060100000|2024-12-24 17:08:20|40.42|40.24|40.46|40.28|40.46|40.28|40.42|40.24|6
1735060120000|2024-12-24 17:08:40|40.45|40.27|40.46|40.28|40.46|40.28|40.45|40.27|2
1735060130000|2024-12-24 17:08:50|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1735060140000|2024-12-24 17:09:00|40.42|40.24|40.44|40.26|40.44|40.26|40.42|40.24|3
1735060150000|2024-12-24 17:09:10|40.43|40.25|40.44|40.26|40.44|40.26|40.43|40.25|2
1735060160000|2024-12-24 17:09:20|40.43|40.25|40.38|40.2|40.43|40.25|40.38|40.2|6
1735060170000|2024-12-24 17:09:30|40.37|40.19|40.39|40.21|40.39|40.21|40.37|40.19|5
1735060190000|2024-12-24 17:09:50|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|4
1735060200000|2024-12-24 17:10:00|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1735060210000|2024-12-24 17:10:10|40.4|40.22|40.44|40.26|40.44|40.26|40.4|40.22|3
1735060220000|2024-12-24 17:10:20|40.43|40.25|40.43|40.25|40.43|40.25|40.43|40.25|1
1735060230000|2024-12-24 17:10:30|40.42|40.24|40.42|40.24|40.42|40.24|40.41|40.23|3
1735060250000|2024-12-24 17:10:50|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1735060260000|2024-12-24 17:11:00|40.42|40.24|40.43|40.25|40.43|40.25|40.42|40.24|2
1735060270000|2024-12-24 17:11:10|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1735060290000|2024-12-24 17:11:30|40.45|40.27|40.49|40.31|40.49|40.31|40.45|40.27|4
1735060300000|2024-12-24 17:11:40|40.52|40.34|40.57|40.39|40.57|40.39|40.52|40.34|6
1735060310000|2024-12-24 17:11:50|40.56|40.38|40.52|40.34|40.56|40.38|40.52|40.34|5
1735060320000|2024-12-24 17:12:00|40.5|40.32|40.45|40.27|40.5|40.32|40.44|40.26|6
1735060330000|2024-12-24 17:12:10|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1735060340000|2024-12-24 17:12:20|40.49|40.31|40.52|40.34|40.52|40.34|40.46|40.28|6
1735060350000|2024-12-24 17:12:30|40.51|40.33|40.52|40.34|40.52|40.34|40.51|40.33|2
1735060360000|2024-12-24 17:12:40|40.54|40.36|40.56|40.38|40.59|40.41|40.54|40.36|8
1735060370000|2024-12-24 17:12:50|40.55|40.37|40.52|40.34|40.55|40.37|40.52|40.34|4
1735060380000|2024-12-24 17:13:00|40.51|40.33|40.48|40.3|40.51|40.33|40.48|40.3|6
1735060390000|2024-12-24 17:13:10|40.49|40.31|40.53|40.35|40.54|40.36|40.49|40.31|5
1735060400000|2024-12-24 17:13:20|40.52|40.34|40.53|40.35|40.53|40.35|40.52|40.34|2
1735060410000|2024-12-24 17:13:30|40.52|40.34|40.49|40.31|40.52|40.34|40.49|40.31|4
1735060420000|2024-12-24 17:13:40|40.5|40.32|40.55|40.37|40.55|40.37|40.5|40.32|8
1735060430000|2024-12-24 17:13:50|40.56|40.38|40.55|40.37|40.56|40.38|40.55|40.37|2
1735060440000|2024-12-24 17:14:00|40.56|40.38|40.62|40.44|40.62|40.44|40.55|40.37|7
1735060450000|2024-12-24 17:14:10|40.6|40.42|40.61|40.43|40.61|40.43|40.6|40.42|4
1735060460000|2024-12-24 17:14:20|40.6|40.42|40.58|40.4|40.6|40.42|40.58|40.4|3
1735060470000|2024-12-24 17:14:30|40.57|40.39|40.54|40.36|40.57|40.39|40.54|40.36|5
1735060480000|2024-12-24 17:14:40|40.53|40.35|40.53|40.35|40.54|40.36|40.53|40.35|5
1735060490000|2024-12-24 17:14:50|40.54|40.36|40.59|40.41|40.59|40.41|40.54|40.36|6
1735060500000|2024-12-24 17:15:00|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1735060510000|2024-12-24 17:15:10|40.57|40.39|40.62|40.44|40.62|40.44|40.57|40.39|4
1735060520000|2024-12-24 17:15:20|40.63|40.45|40.63|40.45|40.63|40.45|40.63|40.45|1
1735060540000|2024-12-24 17:15:40|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1735060550000|2024-12-24 17:15:50|40.6|40.42|40.57|40.39|40.6|40.42|40.57|40.39|5
1735060560000|2024-12-24 17:16:00|40.55|40.37|40.58|40.4|40.58|40.4|40.55|40.37|5
1735060570000|2024-12-24 17:16:10|40.6|40.42|40.6|40.42|40.62|40.44|40.58|40.4|6
1735060580000|2024-12-24 17:16:20|40.61|40.43|40.63|40.45|40.63|40.45|40.61|40.43|5
1735060590000|2024-12-24 17:16:30|40.62|40.44|40.59|40.41|40.62|40.44|40.59|40.41|5
1735060600000|2024-12-24 17:16:40|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1735060610000|2024-12-24 17:16:50|40.59|40.41|40.61|40.43|40.61|40.43|40.59|40.41|3
1735060620000|2024-12-24 17:17:00|40.6|40.42|40.58|40.4|40.6|40.42|40.58|40.4|3
1735060630000|2024-12-24 17:17:10|40.61|40.43|40.63|40.45|40.63|40.45|40.61|40.43|3
1735060640000|2024-12-24 17:17:20|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1735060650000|2024-12-24 17:17:30|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1735060660000|2024-12-24 17:17:40|40.66|40.48|40.66|40.48|40.66|40.48|40.66|40.48|1
1735060670000|2024-12-24 17:17:50|40.67|40.49|40.72|40.54|40.72|40.54|40.67|40.49|4
1735060680000|2024-12-24 17:18:00|40.71|40.53|40.7|40.52|40.71|40.53|40.69|40.51|3
1735060690000|2024-12-24 17:18:10|40.71|40.53|40.72|40.54|40.72|40.54|40.7|40.52|6
1735060700000|2024-12-24 17:18:20|40.71|40.53|40.72|40.54|40.73|40.55|40.71|40.53|4
1735060710000|2024-12-24 17:18:30|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1735060720000|2024-12-24 17:18:40|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|4
1735060730000|2024-12-24 17:18:50|40.72|40.54|40.73|40.55|40.73|40.55|40.72|40.54|2
1735060740000|2024-12-24 17:19:00|40.72|40.54|40.63|40.45|40.72|40.54|40.63|40.45|6
1735060750000|2024-12-24 17:19:10|40.62|40.44|40.67|40.49|40.67|40.49|40.59|40.41|7
1735060760000|2024-12-24 17:19:20|40.65|40.47|40.6|40.42|40.66|40.48|40.6|40.42|11
1735060770000|2024-12-24 17:19:30|40.59|40.41|40.56|40.38|40.59|40.41|40.56|40.38|7
1735060780000|2024-12-24 17:19:40|40.57|40.39|40.57|40.39|40.58|40.4|40.56|40.38|5
1735060790000|2024-12-24 17:19:50|40.56|40.38|40.56|40.38|40.56|40.38|40.56|40.38|1
1735060800000|2024-12-24 17:20:00|40.57|40.39|40.61|40.43|40.61|40.43|40.57|40.39|3
1735060810000|2024-12-24 17:20:10|40.6|40.42|40.59|40.41|40.6|40.42|40.56|40.38|7
1735060820000|2024-12-24 17:20:20|40.63|40.45|40.67|40.49|40.67|40.49|40.63|40.45|4
1735060830000|2024-12-24 17:20:30|40.68|40.5|40.7|40.52|40.7|40.52|40.68|40.5|5
1735060840000|2024-12-24 17:20:40|40.69|40.51|40.73|40.55|40.73|40.55|40.69|40.51|5
1735060850000|2024-12-24 17:20:50|40.69|40.51|40.66|40.48|40.69|40.51|40.64|40.46|6
1735060860000|2024-12-24 17:21:00|40.67|40.49|40.7|40.52|40.7|40.52|40.67|40.49|6
1735060870000|2024-12-24 17:21:10|40.69|40.51|40.72|40.54|40.72|40.54|40.69|40.51|8
1735060880000|2024-12-24 17:21:20|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|4
1735060890000|2024-12-24 17:21:30|40.71|40.53|40.71|40.53|40.71|40.53|40.71|40.53|1
1735060900000|2024-12-24 17:21:40|40.69|40.51|40.62|40.44|40.69|40.51|40.62|40.44|6
1735060910000|2024-12-24 17:21:50|40.61|40.43|40.61|40.43|40.61|40.43|40.59|40.41|3
1735060920000|2024-12-24 17:22:00|40.6|40.42|40.47|40.29|40.6|40.42|40.47|40.29|11
1735060930000|2024-12-24 17:22:10|40.48|40.3|40.49|40.31|40.49|40.31|40.48|40.3|2
1735060940000|2024-12-24 17:22:20|40.48|40.3|40.48|40.3|40.48|40.3|40.47|40.29|3
1735060950000|2024-12-24 17:22:30|40.49|40.31|40.5|40.32|40.51|40.33|40.49|40.31|4
1735060960000|2024-12-24 17:22:40|40.47|40.29|40.48|40.3|40.5|40.32|40.47|40.29|5
1735060970000|2024-12-24 17:22:50|40.49|40.31|40.49|40.31|40.5|40.32|40.49|40.31|3
1735060980000|2024-12-24 17:23:00|40.47|40.29|40.43|40.25|40.47|40.29|40.43|40.25|5
1735060990000|2024-12-24 17:23:10|40.44|40.26|40.43|40.25|40.44|40.26|40.43|40.25|2
1735061000000|2024-12-24 17:23:20|40.39|40.21|40.4|40.22|40.41|40.23|40.39|40.21|6
1735061010000|2024-12-24 17:23:30|40.39|40.21|40.39|40.21|40.4|40.22|40.39|40.21|3
1735061020000|2024-12-24 17:23:40|40.4|40.22|40.4|40.22|40.4|40.22|40.39|40.21|3
1735061030000|2024-12-24 17:23:50|40.41|40.23|40.41|40.23|40.42|40.24|40.4|40.22|5
1735061040000|2024-12-24 17:24:00|40.4|40.22|40.44|40.26|40.44|40.26|40.4|40.22|3
1735061050000|2024-12-24 17:24:10|40.43|40.25|40.46|40.28|40.46|40.28|40.43|40.25|4
1735061070000|2024-12-24 17:24:30|40.45|40.27|40.45|40.27|40.45|40.27|40.44|40.26|3
1735061080000|2024-12-24 17:24:40|40.46|40.28|40.42|40.24|40.46|40.28|40.42|40.24|7
1735061090000|2024-12-24 17:24:50|40.41|40.23|40.42|40.24|40.42|40.24|40.41|40.23|2
1735061100000|2024-12-24 17:25:00|40.41|40.23|40.52|40.34|40.53|40.35|40.41|40.23|12
1735061110000|2024-12-24 17:25:10|40.51|40.33|40.5|40.32|40.52|40.34|40.5|40.32|4
1735061120000|2024-12-24 17:25:20|40.49|40.31|40.48|40.3|40.49|40.31|40.48|40.3|2
1735061130000|2024-12-24 17:25:30|40.49|40.31|40.54|40.36|40.54|40.36|40.49|40.31|7
1735061140000|2024-12-24 17:25:40|40.56|40.38|40.62|40.44|40.63|40.45|40.55|40.37|5
1735061150000|2024-12-24 17:25:50|40.63|40.45|40.61|40.43|40.64|40.46|40.61|40.43|4
1735061160000|2024-12-24 17:26:00|40.62|40.44|40.64|40.46|40.64|40.46|40.62|40.44|5
1735061170000|2024-12-24 17:26:10|40.62|40.44|40.6|40.42|40.62|40.44|40.6|40.42|5
1735061180000|2024-12-24 17:26:20|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1735061190000|2024-12-24 17:26:30|40.59|40.41|40.54|40.36|40.59|40.41|40.54|40.36|6
1735061200000|2024-12-24 17:26:40|40.53|40.35|40.5|40.32|40.53|40.35|40.5|40.32|6
1735061210000|2024-12-24 17:26:50|40.51|40.33|40.51|40.33|40.52|40.34|40.51|40.33|3
1735061220000|2024-12-24 17:27:00|40.5|40.32|40.51|40.33|40.51|40.33|40.5|40.32|4
1735061230000|2024-12-24 17:27:10|40.54|40.36|40.52|40.34|40.55|40.37|40.52|40.34|5
1735061240000|2024-12-24 17:27:20|40.51|40.33|40.52|40.34|40.52|40.34|40.51|40.33|2
1735061250000|2024-12-24 17:27:30|40.53|40.35|40.53|40.35|40.54|40.36|40.52|40.34|9
1735061260000|2024-12-24 17:27:40|40.52|40.34|40.53|40.35|40.53|40.35|40.52|40.34|4
1735061270000|2024-12-24 17:27:50|40.54|40.36|40.57|40.39|40.57|40.39|40.54|40.36|4
1735061280000|2024-12-24 17:28:00|40.56|40.38|40.55|40.37|40.56|40.38|40.54|40.36|5
1735061290000|2024-12-24 17:28:10|40.56|40.38|40.54|40.36|40.56|40.38|40.54|40.36|7
1735061300000|2024-12-24 17:28:20|40.55|40.37|40.62|40.44|40.62|40.44|40.55|40.37|4
1735061310000|2024-12-24 17:28:30|40.61|40.43|40.55|40.37|40.61|40.43|40.55|40.37|5
1735061320000|2024-12-24 17:28:40|40.56|40.38|40.52|40.34|40.56|40.38|40.52|40.34|7
1735061330000|2024-12-24 17:28:50|40.51|40.33|40.56|40.38|40.56|40.38|40.51|40.33|5
1735061340000|2024-12-24 17:29:00|40.55|40.37|40.52|40.34|40.55|40.37|40.51|40.33|5
1735061350000|2024-12-24 17:29:10|40.51|40.33|40.46|40.28|40.52|40.34|40.46|40.28|10
1735061360000|2024-12-24 17:29:20|40.45|40.27|40.45|40.27|40.47|40.29|40.45|40.27|4
1735061370000|2024-12-24 17:29:30|40.46|40.28|40.45|40.27|40.46|40.28|40.44|40.26|7
1735061380000|2024-12-24 17:29:40|40.44|40.26|40.43|40.25|40.44|40.26|40.43|40.25|2
1735061390000|2024-12-24 17:29:50|40.42|40.24|40.43|40.25|40.43|40.25|40.42|40.24|2
1735061400000|2024-12-24 17:30:00|40.42|40.24|40.44|40.26|40.44|40.26|40.42|40.24|5
1735061410000|2024-12-24 17:30:10|40.45|40.27|40.43|40.25|40.46|40.28|40.43|40.25|5
1735061420000|2024-12-24 17:30:20|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1735061430000|2024-12-24 17:30:30|40.41|40.23|40.37|40.19|40.41|40.23|40.37|40.19|3
1735061440000|2024-12-24 17:30:40|40.36|40.18|40.33|40.15|40.36|40.18|40.33|40.15|3
1735061450000|2024-12-24 17:30:50|40.32|40.14|40.31|40.13|40.32|40.14|40.3|40.12|4
1735061460000|2024-12-24 17:31:00|40.3|40.12|40.32|40.14|40.32|40.14|40.3|40.12|5
1735061470000|2024-12-24 17:31:10|40.31|40.13|40.3|40.12|40.31|40.13|40.3|40.12|2
1735061480000|2024-12-24 17:31:20|40.29|40.11|40.3|40.12|40.3|40.12|40.29|40.11|2
1735061510000|2024-12-24 17:31:50|40.31|40.13|40.35|40.17|40.35|40.17|40.3|40.12|6
1735061520000|2024-12-24 17:32:00|40.37|40.19|40.44|40.26|40.44|40.26|40.37|40.19|6
1735061530000|2024-12-24 17:32:10|40.45|40.27|40.46|40.28|40.46|40.28|40.45|40.27|2
1735061540000|2024-12-24 17:32:20|40.45|40.27|40.49|40.31|40.49|40.31|40.45|40.27|4
1735061550000|2024-12-24 17:32:30|40.5|40.32|40.47|40.29|40.5|40.32|40.47|40.29|4
1735061560000|2024-12-24 17:32:40|40.48|40.3|40.49|40.31|40.49|40.31|40.48|40.3|2
1735061570000|2024-12-24 17:32:50|40.48|40.3|40.47|40.29|40.48|40.3|40.47|40.29|2
1735061580000|2024-12-24 17:33:00|40.48|40.3|40.45|40.27|40.48|40.3|40.45|40.27|4
1735061590000|2024-12-24 17:33:10|40.44|40.26|40.41|40.23|40.44|40.26|40.41|40.23|3
1735061600000|2024-12-24 17:33:20|40.4|40.22|40.39|40.21|40.4|40.22|40.39|40.21|2
1735061620000|2024-12-24 17:33:40|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1735061630000|2024-12-24 17:33:50|40.42|40.24|40.48|40.3|40.48|40.3|40.42|40.24|4
1735061640000|2024-12-24 17:34:00|40.5|40.32|40.54|40.36|40.54|40.36|40.49|40.31|9
1735061650000|2024-12-24 17:34:10|40.53|40.35|40.49|40.31|40.53|40.35|40.49|40.31|4
1735061660000|2024-12-24 17:34:20|40.48|40.3|40.5|40.32|40.5|40.32|40.48|40.3|5
1735061670000|2024-12-24 17:34:30|40.51|40.33|40.51|40.33|40.54|40.36|40.5|40.32|8
1735061680000|2024-12-24 17:34:40|40.52|40.34|40.54|40.36|40.55|40.37|40.52|40.34|5
1735061690000|2024-12-24 17:34:50|40.55|40.37|40.56|40.38|40.57|40.39|40.55|40.37|4
1735061700000|2024-12-24 17:35:00|40.55|40.37|40.62|40.44|40.62|40.44|40.55|40.37|7
1735061710000|2024-12-24 17:35:10|40.63|40.45|40.68|40.5|40.68|40.5|40.63|40.45|5
1735061720000|2024-12-24 17:35:20|40.69|40.51|40.74|40.56|40.74|40.56|40.69|40.51|4
1735061730000|2024-12-24 17:35:30|40.75|40.57|40.75|40.57|40.76|40.58|40.73|40.55|6
1735061740000|2024-12-24 17:35:40|40.76|40.58|40.69|40.51|40.76|40.58|40.69|40.51|8
1735061750000|2024-12-24 17:35:50|40.7|40.52|40.71|40.53|40.71|40.53|40.7|40.52|2
1735061760000|2024-12-24 17:36:00|40.72|40.54|40.74|40.56|40.75|40.57|40.72|40.54|7
1735061770000|2024-12-24 17:36:10|40.73|40.55|40.73|40.55|40.73|40.55|40.72|40.54|5
1735061780000|2024-12-24 17:36:20|40.74|40.56|40.77|40.59|40.77|40.59|40.74|40.56|3
1735061790000|2024-12-24 17:36:30|40.76|40.58|40.77|40.59|40.77|40.59|40.76|40.58|2
1735061800000|2024-12-24 17:36:40|40.78|40.6|40.75|40.57|40.78|40.6|40.75|40.57|5
1735061810000|2024-12-24 17:36:50|40.74|40.56|40.71|40.53|40.74|40.56|40.71|40.53|3
1735061820000|2024-12-24 17:37:00|40.69|40.51|40.77|40.59|40.77|40.59|40.69|40.51|11
1735061830000|2024-12-24 17:37:10|40.76|40.58|40.77|40.59|40.77|40.59|40.76|40.58|2
1735061840000|2024-12-24 17:37:20|40.78|40.6|40.79|40.61|40.79|40.61|40.78|40.6|2
1735061860000|2024-12-24 17:37:40|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1735061870000|2024-12-24 17:37:50|40.78|40.6|40.79|40.61|40.79|40.61|40.78|40.6|4
1735061880000|2024-12-24 17:38:00|40.8|40.62|40.84|40.66|40.84|40.66|40.8|40.62|4
1735061890000|2024-12-24 17:38:10|40.85|40.67|40.85|40.67|40.86|40.68|40.85|40.67|5
1735061900000|2024-12-24 17:38:20|40.83|40.65|40.83|40.65|40.84|40.66|40.83|40.65|5
1735061910000|2024-12-24 17:38:30|40.84|40.66|40.92|40.74|40.92|40.74|40.83|40.65|9
1735061920000|2024-12-24 17:38:40|40.91|40.73|40.91|40.73|40.92|40.74|40.9|40.72|5
1735061930000|2024-12-24 17:38:50|40.9|40.72|40.91|40.73|40.93|40.75|40.9|40.72|10
1735061940000|2024-12-24 17:39:00|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1735061950000|2024-12-24 17:39:10|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|4
1735061960000|2024-12-24 17:39:20|40.91|40.73|40.87|40.69|40.92|40.74|40.87|40.69|11
1735061970000|2024-12-24 17:39:30|40.86|40.68|40.92|40.74|40.92|40.74|40.85|40.67|7
1735061980000|2024-12-24 17:39:40|40.93|40.75|40.95|40.77|40.95|40.77|40.93|40.75|3
1735061990000|2024-12-24 17:39:50|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|2
1735062000000|2024-12-24 17:40:00|40.96|40.78|41.02|40.84|41.02|40.84|40.96|40.78|7
1735062010000|2024-12-24 17:40:10|41.03|40.85|41.02|40.84|41.04|40.86|41.02|40.84|4
1735062020000|2024-12-24 17:40:20|41.04|40.86|41.06|40.88|41.06|40.88|41.04|40.86|3
1735062030000|2024-12-24 17:40:30|41.07|40.89|41.07|40.89|41.07|40.89|41.06|40.88|3
1735062040000|2024-12-24 17:40:40|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1735062050000|2024-12-24 17:40:50|41.12|40.94|41.14|40.96|41.14|40.96|41.12|40.94|2
1735062060000|2024-12-24 17:41:00|41.15|40.97|41.2|41.02|41.21|41.03|41.15|40.97|8
1735062070000|2024-12-24 17:41:10|41.18|41|41.22|41.04|41.22|41.04|41.18|41|7
1735062080000|2024-12-24 17:41:20|41.21|41.03|41.19|41.01|41.22|41.04|41.19|41.01|9
1735062090000|2024-12-24 17:41:30|41.18|41|41.21|41.03|41.21|41.03|41.18|41|3
1735062100000|2024-12-24 17:41:40|41.2|41.02|41.22|41.04|41.22|41.04|41.2|41.02|3
1735062110000|2024-12-24 17:41:50|41.2|41.02|41.22|41.04|41.22|41.04|41.2|41.02|3
1735062120000|2024-12-24 17:42:00|41.21|41.03|41.22|41.04|41.22|41.04|41.21|41.03|2
1735062130000|2024-12-24 17:42:10|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1735062140000|2024-12-24 17:42:20|41.23|41.05|41.26|41.08|41.26|41.08|41.23|41.05|3
1735062150000|2024-12-24 17:42:30|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1735062170000|2024-12-24 17:42:50|41.25|41.07|41.27|41.09|41.27|41.09|41.25|41.07|3
1735062180000|2024-12-24 17:43:00|41.28|41.1|41.23|41.05|41.28|41.1|41.23|41.05|8
1735062190000|2024-12-24 17:43:10|41.24|41.06|41.28|41.1|41.28|41.1|41.24|41.06|6
1735062200000|2024-12-24 17:43:20|41.29|41.11|41.31|41.13|41.32|41.14|41.29|41.11|4
1735062210000|2024-12-24 17:43:30|41.32|41.14|41.32|41.14|41.34|41.16|41.32|41.14|4
1735062220000|2024-12-24 17:43:40|41.33|41.15|41.3|41.12|41.33|41.15|41.3|41.12|6
1735062230000|2024-12-24 17:43:50|41.29|41.11|41.3|41.12|41.3|41.12|41.27|41.09|8
1735062240000|2024-12-24 17:44:00|41.31|41.13|41.33|41.15|41.34|41.16|41.31|41.13|6
1735062250000|2024-12-24 17:44:10|41.31|41.13|41.27|41.09|41.31|41.13|41.24|41.06|12
1735062260000|2024-12-24 17:44:20|41.26|41.08|41.29|41.11|41.29|41.11|41.26|41.08|4
1735062270000|2024-12-24 17:44:30|41.28|41.1|41.34|41.16|41.34|41.16|41.28|41.1|5
1735062290000|2024-12-24 17:44:50|41.33|41.15|41.27|41.09|41.33|41.15|41.25|41.07|9
1735062300000|2024-12-24 17:45:00|41.28|41.1|41.15|40.97|41.29|41.11|41.15|40.97|14
1735062310000|2024-12-24 17:45:10|41.14|40.96|41.07|40.89|41.15|40.97|41.03|40.85|16
1735062320000|2024-12-24 17:45:20|41.09|40.91|41.1|40.92|41.11|40.93|41.09|40.91|5
1735062330000|2024-12-24 17:45:30|41.09|40.91|41.06|40.88|41.09|40.91|41.03|40.85|8
1735062340000|2024-12-24 17:45:40|41.05|40.87|41.02|40.84|41.05|40.87|41.02|40.84|6
1735062350000|2024-12-24 17:45:50|41.03|40.85|41.02|40.84|41.04|40.86|41.02|40.84|8
1735062360000|2024-12-24 17:46:00|41.01|40.83|40.99|40.81|41.02|40.84|40.99|40.81|6
1735062370000|2024-12-24 17:46:10|41|40.82|41|40.82|41|40.82|40.99|40.81|3
1735062380000|2024-12-24 17:46:20|41.03|40.85|41.07|40.89|41.08|40.9|41.01|40.83|9
1735062390000|2024-12-24 17:46:30|41.06|40.88|41.08|40.9|41.08|40.9|41.05|40.87|5
1735062400000|2024-12-24 17:46:40|41.09|40.91|41.03|40.85|41.09|40.91|41.03|40.85|7
1735062410000|2024-12-24 17:46:50|41.04|40.86|41.11|40.93|41.11|40.93|41.04|40.86|7
1735062420000|2024-12-24 17:47:00|41.12|40.94|41.18|41|41.19|41.01|41.11|40.93|10
1735062430000|2024-12-24 17:47:10|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1735062440000|2024-12-24 17:47:20|41.19|41.01|41.25|41.07|41.25|41.07|41.19|41.01|7
1735062450000|2024-12-24 17:47:30|41.26|41.08|41.28|41.1|41.28|41.1|41.26|41.08|3
1735062460000|2024-12-24 17:47:40|41.29|41.11|41.26|41.08|41.29|41.11|41.26|41.08|3
1735062470000|2024-12-24 17:47:50|41.28|41.1|41.33|41.15|41.33|41.15|41.28|41.1|4
1735062480000|2024-12-24 17:48:00|41.32|41.14|41.33|41.15|41.33|41.15|41.32|41.14|4
1735062490000|2024-12-24 17:48:10|41.34|41.16|41.41|41.23|41.41|41.23|41.34|41.16|7
1735062500000|2024-12-24 17:48:20|41.42|41.24|41.31|41.13|41.42|41.24|41.3|41.12|10
1735062510000|2024-12-24 17:48:30|41.32|41.14|41.36|41.18|41.37|41.19|41.32|41.14|8
1735062520000|2024-12-24 17:48:40|41.37|41.19|41.34|41.16|41.37|41.19|41.34|41.16|4
1735062530000|2024-12-24 17:48:50|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1735062540000|2024-12-24 17:49:00|41.34|41.16|41.28|41.1|41.34|41.16|41.27|41.09|7
1735062550000|2024-12-24 17:49:10|41.27|41.09|41.27|41.09|41.29|41.11|41.27|41.09|5
1735062560000|2024-12-24 17:49:20|41.28|41.1|41.28|41.1|41.29|41.11|41.28|41.1|3
1735062570000|2024-12-24 17:49:30|41.27|41.09|41.24|41.06|41.27|41.09|41.24|41.06|10
1735062580000|2024-12-24 17:49:40|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1735062590000|2024-12-24 17:49:50|41.27|41.09|41.24|41.06|41.27|41.09|41.24|41.06|2
1735062600000|2024-12-24 17:50:00|41.23|41.05|41.3|41.12|41.3|41.12|41.23|41.05|9
1735062610000|2024-12-24 17:50:10|41.31|41.13|41.35|41.17|41.35|41.17|41.31|41.13|5
1735062620000|2024-12-24 17:50:20|41.38|41.2|41.4|41.22|41.4|41.22|41.38|41.2|5
1735062630000|2024-12-24 17:50:30|41.41|41.23|41.45|41.27|41.45|41.27|41.4|41.22|7
1735062640000|2024-12-24 17:50:40|41.41|41.23|41.32|41.14|41.41|41.23|41.32|41.14|6
1735062650000|2024-12-24 17:50:50|41.34|41.16|41.22|41.04|41.34|41.16|41.22|41.04|12
1735062660000|2024-12-24 17:51:00|41.23|41.05|41.26|41.08|41.27|41.09|41.23|41.05|6
1735062670000|2024-12-24 17:51:10|41.24|41.06|41.23|41.05|41.26|41.08|41.23|41.05|8
1735062680000|2024-12-24 17:51:20|41.21|41.03|41.2|41.02|41.21|41.03|41.18|41|10
1735062690000|2024-12-24 17:51:30|41.19|41.01|41.12|40.94|41.19|41.01|41.12|40.94|9
1735062710000|2024-12-24 17:51:50|41.13|40.95|41.14|40.96|41.14|40.96|41.13|40.95|2
1735062720000|2024-12-24 17:52:00|41.15|40.97|41.22|41.04|41.23|41.05|41.15|40.97|13
1735062730000|2024-12-24 17:52:10|41.18|41|41.23|41.05|41.23|41.05|41.18|41|8
1735062740000|2024-12-24 17:52:20|41.24|41.06|41.22|41.04|41.24|41.06|41.22|41.04|7
1735062750000|2024-12-24 17:52:30|41.23|41.05|41.23|41.05|41.23|41.05|41.22|41.04|3
1735062760000|2024-12-24 17:52:40|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1735062770000|2024-12-24 17:52:50|41.21|41.03|41.19|41.01|41.22|41.04|41.19|41.01|4
1735062780000|2024-12-24 17:53:00|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|4
1735062790000|2024-12-24 17:53:10|41.22|41.04|41.21|41.03|41.23|41.05|41.21|41.03|4
1735062800000|2024-12-24 17:53:20|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1735062810000|2024-12-24 17:53:30|41.21|41.03|41.26|41.08|41.27|41.09|41.21|41.03|6
1735062820000|2024-12-24 17:53:40|41.27|41.09|41.32|41.14|41.32|41.14|41.26|41.08|7
1735062830000|2024-12-24 17:53:50|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1735062840000|2024-12-24 17:54:00|41.31|41.13|41.31|41.13|41.36|41.18|41.31|41.13|8
1735062850000|2024-12-24 17:54:10|41.29|41.11|41.22|41.04|41.29|41.11|41.21|41.03|13
1735062860000|2024-12-24 17:54:20|41.21|41.03|41.16|40.98|41.21|41.03|41.14|40.96|9
1735062870000|2024-12-24 17:54:30|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1735062880000|2024-12-24 17:54:40|41.2|41.02|41.22|41.04|41.24|41.06|41.18|41|9
1735062890000|2024-12-24 17:54:50|41.23|41.05|41.23|41.05|41.23|41.05|41.21|41.03|4
1735062900000|2024-12-24 17:55:00|41.24|41.06|41.24|41.06|41.28|41.1|41.24|41.06|7
1735062910000|2024-12-24 17:55:10|41.22|41.04|41.25|41.07|41.25|41.07|41.2|41.02|9
1735062920000|2024-12-24 17:55:20|41.27|41.09|41.23|41.05|41.27|41.09|41.23|41.05|6
1735062930000|2024-12-24 17:55:30|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|6
1735062940000|2024-12-24 17:55:40|41.22|41.04|41.21|41.03|41.22|41.04|41.2|41.02|6
1735062950000|2024-12-24 17:55:50|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1735062960000|2024-12-24 17:56:00|41.19|41.01|41.19|41.01|41.19|41.01|41.19|41.01|1
1735062970000|2024-12-24 17:56:10|41.16|40.98|41.12|40.94|41.16|40.98|41.12|40.94|4
1735062980000|2024-12-24 17:56:20|41.11|40.93|41.09|40.91|41.11|40.93|41.09|40.91|2
1735063010000|2024-12-24 17:56:50|41.08|40.9|41.08|40.9|41.09|40.91|41.08|40.9|5
1735063020000|2024-12-24 17:57:00|41.06|40.88|41.02|40.84|41.06|40.88|41.02|40.84|3
1735063030000|2024-12-24 17:57:10|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1735063040000|2024-12-24 17:57:20|41.02|40.84|41.04|40.86|41.04|40.86|41.02|40.84|3
1735063060000|2024-12-24 17:57:40|41.03|40.85|41.01|40.83|41.03|40.85|41.01|40.83|3
1735063070000|2024-12-24 17:57:50|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1735063080000|2024-12-24 17:58:00|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1735063090000|2024-12-24 17:58:10|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1735063100000|2024-12-24 17:58:20|41.08|40.9|41.07|40.89|41.08|40.9|41.07|40.89|4
1735063110000|2024-12-24 17:58:30|41.06|40.88|41.05|40.87|41.06|40.88|41.04|40.86|4
1735063120000|2024-12-24 17:58:40|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|2
1735063130000|2024-12-24 17:58:50|41.01|40.83|41|40.82|41.01|40.83|41|40.82|2
1735063140000|2024-12-24 17:59:00|41.03|40.85|41.12|40.94|41.12|40.94|41.03|40.85|8
1735063150000|2024-12-24 17:59:10|41.1|40.92|41.14|40.96|41.14|40.96|41.09|40.91|8
1735063160000|2024-12-24 17:59:20|41.13|40.95|41.15|40.97|41.16|40.98|41.13|40.95|5
1735063170000|2024-12-24 17:59:30|41.16|40.98|41.17|40.99|41.17|40.99|41.16|40.98|2
1735063180000|2024-12-24 17:59:40|41.18|41|41.22|41.04|41.22|41.04|41.18|41|4
1735063190000|2024-12-24 17:59:50|41.21|41.03|41.12|40.94|41.22|41.04|41.11|40.93|10
1735063200000|2024-12-24 18:00:00|41.13|40.95|41.14|40.96|41.16|40.98|41.12|40.94|9
1735063210000|2024-12-24 18:00:10|41.13|40.95|41.1|40.92|41.14|40.96|41.1|40.92|4
1735063220000|2024-12-24 18:00:20|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1735063230000|2024-12-24 18:00:30|41.09|40.91|41.1|40.92|41.1|40.92|41.08|40.9|3
1735063250000|2024-12-24 18:00:50|41.09|40.91|41.06|40.88|41.09|40.91|41.06|40.88|2
1735063260000|2024-12-24 18:01:00|41.05|40.87|41|40.82|41.05|40.87|40.99|40.81|7
1735063270000|2024-12-24 18:01:10|41.01|40.83|41.07|40.89|41.07|40.89|41.01|40.83|9
1735063280000|2024-12-24 18:01:20|41.08|40.9|41.06|40.88|41.1|40.92|41.05|40.87|7
1735063290000|2024-12-24 18:01:30|41.05|40.87|41.03|40.85|41.05|40.87|41.03|40.85|3
1735063300000|2024-12-24 18:01:40|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|5
1735063310000|2024-12-24 18:01:50|41.03|40.85|41.08|40.9|41.08|40.9|41.03|40.85|4
1735063320000|2024-12-24 18:02:00|41.09|40.91|41.17|40.99|41.17|40.99|41.09|40.91|4
1735063330000|2024-12-24 18:02:10|41.18|41|41.18|41|41.21|41.03|41.18|41|5
1735063340000|2024-12-24 18:02:20|41.17|40.99|41.13|40.95|41.17|40.99|41.12|40.94|7
1735063350000|2024-12-24 18:02:30|41.14|40.96|41.1|40.92|41.14|40.96|41.1|40.92|6
1735063360000|2024-12-24 18:02:40|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|4
1735063370000|2024-12-24 18:02:50|41.09|40.91|41.16|40.98|41.16|40.98|41.09|40.91|7
1735063380000|2024-12-24 18:03:00|41.15|40.97|41.21|41.03|41.22|41.04|41.15|40.97|8
1735063390000|2024-12-24 18:03:10|41.22|41.04|41.26|41.08|41.26|41.08|41.21|41.03|5
1735063400000|2024-12-24 18:03:20|41.27|41.09|41.36|41.18|41.37|41.19|41.27|41.09|14
1735063410000|2024-12-24 18:03:30|41.37|41.19|41.34|41.16|41.38|41.2|41.34|41.16|7
1735063420000|2024-12-24 18:03:40|41.32|41.14|41.21|41.03|41.33|41.15|41.2|41.02|10
1735063430000|2024-12-24 18:03:50|41.23|41.05|41.23|41.05|41.24|41.06|41.22|41.04|4
1735063440000|2024-12-24 18:04:00|41.22|41.04|41.26|41.08|41.26|41.08|41.22|41.04|4
1735063450000|2024-12-24 18:04:10|41.25|41.07|41.31|41.13|41.31|41.13|41.24|41.06|7
1735063460000|2024-12-24 18:04:20|41.32|41.14|41.34|41.16|41.34|41.16|41.31|41.13|5
1735063470000|2024-12-24 18:04:30|41.35|41.17|41.27|41.09|41.35|41.17|41.26|41.08|15
1735063480000|2024-12-24 18:04:40|41.26|41.08|41.21|41.03|41.26|41.08|41.21|41.03|7
1735063490000|2024-12-24 18:04:50|41.19|41.01|41.2|41.02|41.2|41.02|41.17|40.99|6
1735063500000|2024-12-24 18:05:00|41.19|41.01|41.22|41.04|41.25|41.07|41.19|41.01|14
1735063510000|2024-12-24 18:05:10|41.21|41.03|41.16|40.98|41.21|41.03|41.15|40.97|9
1735063520000|2024-12-24 18:05:20|41.15|40.97|41.15|40.97|41.16|40.98|41.15|40.97|7
1735063530000|2024-12-24 18:05:30|41.14|40.96|41.22|41.04|41.22|41.04|41.14|40.96|7
1735063540000|2024-12-24 18:05:40|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|4
1735063550000|2024-12-24 18:05:50|41.23|41.05|41.17|40.99|41.23|41.05|41.17|40.99|6
1735063560000|2024-12-24 18:06:00|41.19|41.01|41.17|40.99|41.2|41.02|41.17|40.99|8
1735063570000|2024-12-24 18:06:10|41.15|40.97|41.1|40.92|41.15|40.97|41.1|40.92|4
1735063580000|2024-12-24 18:06:20|41.07|40.89|41.01|40.83|41.07|40.89|41.01|40.83|7
1735063590000|2024-12-24 18:06:30|41|40.82|40.95|40.77|41|40.82|40.95|40.77|4
1735063600000|2024-12-24 18:06:40|40.94|40.76|40.96|40.78|40.96|40.78|40.94|40.76|2
1735063610000|2024-12-24 18:06:50|40.97|40.79|40.98|40.8|41|40.82|40.97|40.79|7
1735063620000|2024-12-24 18:07:00|40.97|40.79|40.96|40.78|40.97|40.79|40.96|40.78|2
1735063630000|2024-12-24 18:07:10|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1735063640000|2024-12-24 18:07:20|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|4
1735063650000|2024-12-24 18:07:30|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1735063660000|2024-12-24 18:07:40|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1735063670000|2024-12-24 18:07:50|40.9|40.72|40.88|40.7|40.9|40.72|40.88|40.7|3
1735063680000|2024-12-24 18:08:00|40.87|40.69|40.85|40.67|40.87|40.69|40.85|40.67|3
1735063690000|2024-12-24 18:08:10|40.82|40.64|40.74|40.56|40.82|40.64|40.74|40.56|7
1735063720000|2024-12-24 18:08:40|40.73|40.55|40.72|40.54|40.73|40.55|40.72|40.54|2
1735063730000|2024-12-24 18:08:50|40.73|40.55|40.72|40.54|40.73|40.55|40.72|40.54|2
1735063740000|2024-12-24 18:09:00|40.73|40.55|40.72|40.54|40.73|40.55|40.72|40.54|2
1735063750000|2024-12-24 18:09:10|40.74|40.56|40.76|40.58|40.77|40.59|40.74|40.56|5
1735063760000|2024-12-24 18:09:20|40.78|40.6|40.78|40.6|40.79|40.61|40.78|40.6|3
1735063770000|2024-12-24 18:09:30|40.77|40.59|40.75|40.57|40.77|40.59|40.75|40.57|5
1735063780000|2024-12-24 18:09:40|40.74|40.56|40.73|40.55|40.74|40.56|40.73|40.55|2
1735063790000|2024-12-24 18:09:50|40.74|40.56|40.73|40.55|40.74|40.56|40.73|40.55|4
1735063800000|2024-12-24 18:10:00|40.74|40.56|40.77|40.59|40.77|40.59|40.74|40.56|5
1735063810000|2024-12-24 18:10:10|40.78|40.6|40.75|40.57|40.78|40.6|40.75|40.57|4
1735063820000|2024-12-24 18:10:20|40.74|40.56|40.76|40.58|40.76|40.58|40.74|40.56|7
1735063830000|2024-12-24 18:10:30|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1735063840000|2024-12-24 18:10:40|40.76|40.58|40.78|40.6|40.78|40.6|40.76|40.58|3
1735063850000|2024-12-24 18:10:50|40.8|40.62|40.8|40.62|40.81|40.63|40.8|40.62|7
1735063860000|2024-12-24 18:11:00|40.81|40.63|40.81|40.63|40.82|40.64|40.79|40.61|7
1735063870000|2024-12-24 18:11:10|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|2
1735063880000|2024-12-24 18:11:20|40.84|40.66|40.85|40.67|40.85|40.67|40.84|40.66|2
1735063890000|2024-12-24 18:11:30|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|4
1735063900000|2024-12-24 18:11:40|40.89|40.71|40.89|40.71|40.9|40.72|40.89|40.71|3
1735063910000|2024-12-24 18:11:50|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1735063920000|2024-12-24 18:12:00|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1735063930000|2024-12-24 18:12:10|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1735063940000|2024-12-24 18:12:20|40.91|40.73|40.89|40.71|40.91|40.73|40.89|40.71|3
1735063950000|2024-12-24 18:12:30|40.91|40.73|40.92|40.74|40.92|40.74|40.91|40.73|2
1735063960000|2024-12-24 18:12:40|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1735063970000|2024-12-24 18:12:50|40.92|40.74|40.9|40.72|40.92|40.74|40.9|40.72|5
1735063980000|2024-12-24 18:13:00|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1735063990000|2024-12-24 18:13:10|40.84|40.66|40.82|40.64|40.84|40.66|40.82|40.64|5
1735064000000|2024-12-24 18:13:20|40.81|40.63|40.82|40.64|40.83|40.65|40.81|40.63|4
1735064010000|2024-12-24 18:13:30|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1735064020000|2024-12-24 18:13:40|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|2
1735064030000|2024-12-24 18:13:50|40.84|40.66|40.88|40.7|40.89|40.71|40.84|40.66|5
1735064040000|2024-12-24 18:14:00|40.89|40.71|40.83|40.65|40.89|40.71|40.83|40.65|5
1735064050000|2024-12-24 18:14:10|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|2
1735064060000|2024-12-24 18:14:20|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|4
1735064080000|2024-12-24 18:14:40|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|2
1735064090000|2024-12-24 18:14:50|40.87|40.69|40.89|40.71|40.89|40.71|40.87|40.69|3
1735064100000|2024-12-24 18:15:00|40.9|40.72|40.85|40.67|40.9|40.72|40.85|40.67|7
1735064110000|2024-12-24 18:15:10|40.84|40.66|40.82|40.64|40.84|40.66|40.8|40.62|5
1735064120000|2024-12-24 18:15:20|40.81|40.63|40.82|40.64|40.82|40.64|40.8|40.62|6
1735064130000|2024-12-24 18:15:30|40.84|40.66|40.93|40.75|40.97|40.79|40.84|40.66|15
1735064150000|2024-12-24 18:15:50|40.91|40.73|40.93|40.75|40.93|40.75|40.91|40.73|6
1735064160000|2024-12-24 18:16:00|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|2
1735064170000|2024-12-24 18:16:10|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1735064180000|2024-12-24 18:16:20|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|2
1735064190000|2024-12-24 18:16:30|40.91|40.73|40.91|40.73|40.91|40.73|40.89|40.71|5
1735064200000|2024-12-24 18:16:40|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1735064210000|2024-12-24 18:16:50|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1735064220000|2024-12-24 18:17:00|40.87|40.69|40.91|40.73|40.93|40.75|40.87|40.69|7
1735064230000|2024-12-24 18:17:10|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1735064240000|2024-12-24 18:17:20|40.93|40.75|40.9|40.72|40.93|40.75|40.89|40.71|5
1735064250000|2024-12-24 18:17:30|40.91|40.73|40.92|40.74|40.93|40.75|40.9|40.72|7
1735064260000|2024-12-24 18:17:40|40.93|40.75|40.96|40.78|40.96|40.78|40.93|40.75|2
1735064270000|2024-12-24 18:17:50|40.97|40.79|40.95|40.77|40.97|40.79|40.93|40.75|8
1735064280000|2024-12-24 18:18:00|40.96|40.78|40.96|40.78|40.98|40.8|40.96|40.78|5
1735064290000|2024-12-24 18:18:10|40.95|40.77|40.86|40.68|40.95|40.77|40.86|40.68|9
1735064300000|2024-12-24 18:18:20|40.85|40.67|40.87|40.69|40.88|40.7|40.85|40.67|7
1735064310000|2024-12-24 18:18:30|40.85|40.67|40.83|40.65|40.86|40.68|40.83|40.65|7
1735064320000|2024-12-24 18:18:40|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|2
1735064330000|2024-12-24 18:18:50|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1735064340000|2024-12-24 18:19:00|40.78|40.6|40.74|40.56|40.78|40.6|40.74|40.56|9
1735064350000|2024-12-24 18:19:10|40.76|40.58|40.87|40.69|40.87|40.69|40.76|40.58|7
1735064360000|2024-12-24 18:19:20|40.89|40.71|40.88|40.7|40.93|40.75|40.88|40.7|9
1735064370000|2024-12-24 18:19:30|40.87|40.69|40.86|40.68|40.87|40.69|40.85|40.67|4
1735064380000|2024-12-24 18:19:40|40.85|40.67|40.82|40.64|40.85|40.67|40.82|40.64|4
1735064390000|2024-12-24 18:19:50|40.8|40.62|40.71|40.53|40.8|40.62|40.67|40.49|12
1735064410000|2024-12-24 18:20:10|40.72|40.54|40.82|40.64|40.82|40.64|40.72|40.54|10
1735064420000|2024-12-24 18:20:20|40.83|40.65|40.83|40.65|40.84|40.66|40.83|40.65|3
1735064430000|2024-12-24 18:20:30|40.82|40.64|40.82|40.64|40.82|40.64|40.81|40.63|3
1735064440000|2024-12-24 18:20:40|40.81|40.63|40.77|40.59|40.81|40.63|40.77|40.59|6
1735064450000|2024-12-24 18:20:50|40.76|40.58|40.75|40.57|40.77|40.59|40.75|40.57|4
1735064460000|2024-12-24 18:21:00|40.73|40.55|40.75|40.57|40.76|40.58|40.73|40.55|5
1735064470000|2024-12-24 18:21:10|40.74|40.56|40.73|40.55|40.74|40.56|40.73|40.55|8
1735064480000|2024-12-24 18:21:20|40.74|40.56|40.7|40.52|40.74|40.56|40.68|40.5|7
1735064490000|2024-12-24 18:21:30|40.69|40.51|40.69|40.51|40.7|40.52|40.69|40.51|7
1735064500000|2024-12-24 18:21:40|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1735064510000|2024-12-24 18:21:50|40.69|40.51|40.7|40.52|40.7|40.52|40.69|40.51|4
1735064520000|2024-12-24 18:22:00|40.73|40.55|40.7|40.52|40.73|40.55|40.7|40.52|4
1735064530000|2024-12-24 18:22:10|40.69|40.51|40.7|40.52|40.7|40.52|40.69|40.51|2
1735064540000|2024-12-24 18:22:20|40.72|40.54|40.73|40.55|40.73|40.55|40.72|40.54|4
1735064550000|2024-12-24 18:22:30|40.72|40.54|40.71|40.53|40.72|40.54|40.7|40.52|7
1735064560000|2024-12-24 18:22:40|40.72|40.54|40.72|40.54|40.72|40.54|40.72|40.54|1
1735064570000|2024-12-24 18:22:50|40.73|40.55|40.74|40.56|40.74|40.56|40.73|40.55|2
1735064580000|2024-12-24 18:23:00|40.73|40.55|40.74|40.56|40.74|40.56|40.73|40.55|2
1735064590000|2024-12-24 18:23:10|40.76|40.58|40.81|40.63|40.81|40.63|40.76|40.58|5
1735064600000|2024-12-24 18:23:20|40.8|40.62|40.77|40.59|40.8|40.62|40.77|40.59|4
1735064610000|2024-12-24 18:23:30|40.76|40.58|40.73|40.55|40.76|40.58|40.73|40.55|4
1735064620000|2024-12-24 18:23:40|40.72|40.54|40.71|40.53|40.72|40.54|40.7|40.52|8
1735064630000|2024-12-24 18:23:50|40.72|40.54|40.72|40.54|40.72|40.54|40.72|40.54|1
1735064640000|2024-12-24 18:24:00|40.71|40.53|40.69|40.51|40.71|40.53|40.68|40.5|4
1735064650000|2024-12-24 18:24:10|40.7|40.52|40.71|40.53|40.71|40.53|40.7|40.52|2
1735064660000|2024-12-24 18:24:20|40.7|40.52|40.76|40.58|40.76|40.58|40.7|40.52|8
1735064670000|2024-12-24 18:24:30|40.77|40.59|40.76|40.58|40.77|40.59|40.76|40.58|4
1735064690000|2024-12-24 18:24:50|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1735064700000|2024-12-24 18:25:00|40.76|40.58|40.77|40.59|40.77|40.59|40.76|40.58|2
1735064710000|2024-12-24 18:25:10|40.78|40.6|40.78|40.6|40.79|40.61|40.78|40.6|3
1735064720000|2024-12-24 18:25:20|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1735064730000|2024-12-24 18:25:30|40.77|40.59|40.79|40.61|40.79|40.61|40.76|40.58|5
1735064740000|2024-12-24 18:25:40|40.78|40.6|40.76|40.58|40.78|40.6|40.76|40.58|3
1735064750000|2024-12-24 18:25:50|40.75|40.57|40.72|40.54|40.75|40.57|40.72|40.54|3
1735064760000|2024-12-24 18:26:00|40.71|40.53|40.68|40.5|40.72|40.54|40.68|40.5|4
1735064770000|2024-12-24 18:26:10|40.67|40.49|40.64|40.46|40.67|40.49|40.64|40.46|4
1735064780000|2024-12-24 18:26:20|40.63|40.45|40.61|40.43|40.63|40.45|40.61|40.43|2
1735064790000|2024-12-24 18:26:30|40.62|40.44|40.62|40.44|40.63|40.45|40.61|40.43|4
1735064810000|2024-12-24 18:26:50|40.61|40.43|40.6|40.42|40.61|40.43|40.6|40.42|2
1735064820000|2024-12-24 18:27:00|40.61|40.43|40.6|40.42|40.61|40.43|40.59|40.41|6
1735064840000|2024-12-24 18:27:20|40.59|40.41|40.59|40.41|40.6|40.42|40.59|40.41|3
1735064860000|2024-12-24 18:27:40|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1735064880000|2024-12-24 18:28:00|40.6|40.42|40.6|40.42|40.6|40.42|40.6|40.42|1
1735064890000|2024-12-24 18:28:10|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1735064900000|2024-12-24 18:28:20|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1735064910000|2024-12-24 18:28:30|40.56|40.38|40.56|40.38|40.56|40.38|40.56|40.38|1
1735064920000|2024-12-24 18:28:40|40.54|40.36|40.54|40.36|40.54|40.36|40.54|40.36|1
1735064930000|2024-12-24 18:28:50|40.53|40.35|40.52|40.34|40.53|40.35|40.52|40.34|2
1735064940000|2024-12-24 18:29:00|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1735064950000|2024-12-24 18:29:10|40.49|40.31|40.46|40.28|40.49|40.31|40.46|40.28|6
1735064960000|2024-12-24 18:29:20|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1735064970000|2024-12-24 18:29:30|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1735064980000|2024-12-24 18:29:40|40.42|40.24|40.42|40.24|40.44|40.26|40.42|40.24|3
1735064990000|2024-12-24 18:29:50|40.43|40.25|40.42|40.24|40.43|40.25|40.42|40.24|4
1735065000000|2024-12-24 18:30:00|40.43|40.25|40.43|40.25|40.43|40.25|40.43|40.25|1
1735065010000|2024-12-24 18:30:10|40.45|40.27|40.49|40.31|40.49|40.31|40.45|40.27|7
1735065020000|2024-12-24 18:30:20|40.48|40.3|40.49|40.31|40.49|40.31|40.45|40.27|7
1735065040000|2024-12-24 18:30:40|40.48|40.3|40.47|40.29|40.48|40.3|40.47|40.29|4
1735065050000|2024-12-24 18:30:50|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1735065060000|2024-12-24 18:31:00|40.47|40.29|40.48|40.3|40.48|40.3|40.46|40.28|5
1735065070000|2024-12-24 18:31:10|40.49|40.31|40.46|40.28|40.49|40.31|40.46|40.28|4
1735065080000|2024-12-24 18:31:20|40.45|40.27|40.42|40.24|40.45|40.27|40.42|40.24|4
1735065100000|2024-12-24 18:31:40|40.4|40.22|40.39|40.21|40.4|40.22|40.39|40.21|2
1735065110000|2024-12-24 18:31:50|40.4|40.22|40.39|40.21|40.41|40.23|40.39|40.21|4
1735065120000|2024-12-24 18:32:00|40.38|40.2|40.38|40.2|40.38|40.2|40.37|40.19|3
1735065130000|2024-12-24 18:32:10|40.37|40.19|40.37|40.19|40.37|40.19|40.37|40.19|1
1735065150000|2024-12-24 18:32:30|40.36|40.18|40.36|40.18|40.36|40.18|40.36|40.18|1
1735065160000|2024-12-24 18:32:40|40.35|40.17|40.36|40.18|40.36|40.18|40.35|40.17|4
1735065170000|2024-12-24 18:32:50|40.35|40.17|40.35|40.17|40.36|40.18|40.35|40.17|5
1735065190000|2024-12-24 18:33:10|40.36|40.18|40.37|40.19|40.37|40.19|40.36|40.18|2
1735065200000|2024-12-24 18:33:20|40.36|40.18|40.36|40.18|40.36|40.18|40.36|40.18|1
1735065240000|2024-12-24 18:34:00|40.38|40.2|40.42|40.24|40.43|40.25|40.38|40.2|8
1735065250000|2024-12-24 18:34:10|40.45|40.27|40.46|40.28|40.47|40.29|40.45|40.27|6
1735065260000|2024-12-24 18:34:20|40.45|40.27|40.5|40.32|40.5|40.32|40.45|40.27|7
1735065270000|2024-12-24 18:34:30|40.49|40.31|40.49|40.31|40.49|40.31|40.49|40.31|1
1735065280000|2024-12-24 18:34:40|40.48|40.3|40.46|40.28|40.48|40.3|40.46|40.28|3
1735065290000|2024-12-24 18:34:50|40.47|40.29|40.47|40.29|40.47|40.29|40.46|40.28|3
1735065300000|2024-12-24 18:35:00|40.48|40.3|40.51|40.33|40.51|40.33|40.48|40.3|2
1735065310000|2024-12-24 18:35:10|40.5|40.32|40.53|40.35|40.53|40.35|40.5|40.32|6
1735065320000|2024-12-24 18:35:20|40.54|40.36|40.58|40.4|40.58|40.4|40.54|40.36|4
1735065330000|2024-12-24 18:35:30|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|2
1735065340000|2024-12-24 18:35:40|40.55|40.37|40.53|40.35|40.56|40.38|40.53|40.35|5
1735065350000|2024-12-24 18:35:50|40.52|40.34|40.49|40.31|40.52|40.34|40.49|40.31|3
1735065360000|2024-12-24 18:36:00|40.48|40.3|40.47|40.29|40.48|40.3|40.47|40.29|2
1735065370000|2024-12-24 18:36:10|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1735065380000|2024-12-24 18:36:20|40.45|40.27|40.42|40.24|40.45|40.27|40.42|40.24|4
1735065400000|2024-12-24 18:36:40|40.43|40.25|40.43|40.25|40.44|40.26|40.43|40.25|3
1735065410000|2024-12-24 18:36:50|40.42|40.24|40.4|40.22|40.42|40.24|40.4|40.22|3
1735065420000|2024-12-24 18:37:00|40.39|40.21|40.37|40.19|40.39|40.21|40.37|40.19|3
1735065430000|2024-12-24 18:37:10|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1735065440000|2024-12-24 18:37:20|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1735065460000|2024-12-24 18:37:40|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1735065470000|2024-12-24 18:37:50|40.39|40.21|40.37|40.19|40.39|40.21|40.37|40.19|3
1735065480000|2024-12-24 18:38:00|40.36|40.18|40.36|40.18|40.36|40.18|40.36|40.18|1
1735065510000|2024-12-24 18:38:30|40.37|40.19|40.36|40.18|40.37|40.19|40.36|40.18|2
1735065520000|2024-12-24 18:38:40|40.39|40.21|40.41|40.23|40.41|40.23|40.39|40.21|2
1735065530000|2024-12-24 18:38:50|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1735065540000|2024-12-24 18:39:00|40.43|40.25|40.42|40.24|40.43|40.25|40.42|40.24|2
1735065550000|2024-12-24 18:39:10|40.41|40.23|40.39|40.21|40.41|40.23|40.39|40.21|3
1735065560000|2024-12-24 18:39:20|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|4
1735065570000|2024-12-24 18:39:30|40.38|40.2|40.37|40.19|40.38|40.2|40.37|40.19|2
1735065580000|2024-12-24 18:39:40|40.36|40.18|40.37|40.19|40.37|40.19|40.36|40.18|2
1735065590000|2024-12-24 18:39:50|40.38|40.2|40.38|40.2|40.38|40.2|40.38|40.2|1
1735065600000|2024-12-24 18:40:00|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1735065610000|2024-12-24 18:40:10|40.42|40.24|40.41|40.23|40.42|40.24|40.41|40.23|2
1735065620000|2024-12-24 18:40:20|40.42|40.24|40.41|40.23|40.42|40.24|40.41|40.23|2
1735065630000|2024-12-24 18:40:30|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1735065640000|2024-12-24 18:40:40|40.43|40.25|40.43|40.25|40.43|40.25|40.43|40.25|1
1735065650000|2024-12-24 18:40:50|40.46|40.28|40.49|40.31|40.49|40.31|40.46|40.28|4
1735065660000|2024-12-24 18:41:00|40.47|40.29|40.46|40.28|40.47|40.29|40.46|40.28|2
1735065670000|2024-12-24 18:41:10|40.45|40.27|40.45|40.27|40.45|40.27|40.44|40.26|3
1735065680000|2024-12-24 18:41:20|40.46|40.28|40.46|40.28|40.46|40.28|40.45|40.27|3
1735065690000|2024-12-24 18:41:30|40.45|40.27|40.46|40.28|40.46|40.28|40.45|40.27|4
1735065700000|2024-12-24 18:41:40|40.45|40.27|40.43|40.25|40.45|40.27|40.43|40.25|3
1735065720000|2024-12-24 18:42:00|40.44|40.26|40.43|40.25|40.44|40.26|40.43|40.25|4
1735065730000|2024-12-24 18:42:10|40.44|40.26|40.44|40.26|40.44|40.26|40.43|40.25|3
1735065740000|2024-12-24 18:42:20|40.45|40.27|40.47|40.29|40.47|40.29|40.45|40.27|5
1735065750000|2024-12-24 18:42:30|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1735065780000|2024-12-24 18:43:00|40.47|40.29|40.5|40.32|40.5|40.32|40.46|40.28|6
1735065790000|2024-12-24 18:43:10|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1735065800000|2024-12-24 18:43:20|40.52|40.34|40.5|40.32|40.53|40.35|40.5|40.32|5
1735065810000|2024-12-24 18:43:30|40.49|40.31|40.49|40.31|40.49|40.31|40.49|40.31|1
1735065820000|2024-12-24 18:43:40|40.51|40.33|40.49|40.31|40.51|40.33|40.49|40.31|3
1735065840000|2024-12-24 18:44:00|40.48|40.3|40.47|40.29|40.48|40.3|40.47|40.29|2
1735065850000|2024-12-24 18:44:10|40.46|40.28|40.45|40.27|40.46|40.28|40.45|40.27|2
1735065860000|2024-12-24 18:44:20|40.46|40.28|40.47|40.29|40.47|40.29|40.46|40.28|4
1735065870000|2024-12-24 18:44:30|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1735065880000|2024-12-24 18:44:40|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1735065900000|2024-12-24 18:45:00|40.44|40.26|40.44|40.26|40.45|40.27|40.44|40.26|3
1735065910000|2024-12-24 18:45:10|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1735065920000|2024-12-24 18:45:20|40.46|40.28|40.44|40.26|40.46|40.28|40.44|40.26|3
1735065930000|2024-12-24 18:45:30|40.45|40.27|40.44|40.26|40.46|40.28|40.44|40.26|4
1735065950000|2024-12-24 18:45:50|40.43|40.25|40.41|40.23|40.43|40.25|40.41|40.23|3
1735065960000|2024-12-24 18:46:00|40.4|40.22|40.42|40.24|40.42|40.24|40.4|40.22|5
1735065970000|2024-12-24 18:46:10|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1735065980000|2024-12-24 18:46:20|40.4|40.22|40.39|40.21|40.4|40.22|40.39|40.21|2
1735065990000|2024-12-24 18:46:30|40.38|40.2|40.36|40.18|40.38|40.2|40.36|40.18|3
1735066000000|2024-12-24 18:46:40|40.37|40.19|40.37|40.19|40.37|40.19|40.37|40.19|1
1735066010000|2024-12-24 18:46:50|40.36|40.18|40.35|40.17|40.36|40.18|40.35|40.17|2
1735066020000|2024-12-24 18:47:00|40.34|40.16|40.35|40.17|40.35|40.17|40.34|40.16|2
1735066030000|2024-12-24 18:47:10|40.34|40.16|40.3|40.12|40.34|40.16|40.3|40.12|3
1735066040000|2024-12-24 18:47:20|40.29|40.11|40.3|40.12|40.3|40.12|40.29|40.11|2
1735066050000|2024-12-24 18:47:30|40.31|40.13|40.31|40.13|40.32|40.14|40.3|40.12|7
1735066060000|2024-12-24 18:47:40|40.33|40.15|40.37|40.19|40.38|40.2|40.33|40.15|7
1735066070000|2024-12-24 18:47:50|40.38|40.2|40.38|40.2|40.38|40.2|40.38|40.2|1
1735066080000|2024-12-24 18:48:00|40.39|40.21|40.39|40.21|40.39|40.21|40.39|40.21|1
1735066090000|2024-12-24 18:48:10|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1735066100000|2024-12-24 18:48:20|40.42|40.24|40.36|40.18|40.43|40.25|40.36|40.18|7
1735066110000|2024-12-24 18:48:30|40.37|40.19|40.38|40.2|40.38|40.2|40.37|40.19|2
1735066120000|2024-12-24 18:48:40|40.39|40.21|40.39|40.21|40.4|40.22|40.38|40.2|5
1735066130000|2024-12-24 18:48:50|40.41|40.23|40.41|40.23|40.41|40.23|40.41|40.23|1
1735066140000|2024-12-24 18:49:00|40.42|40.24|40.41|40.23|40.42|40.24|40.41|40.23|4
1735066150000|2024-12-24 18:49:10|40.42|40.24|40.47|40.29|40.47|40.29|40.42|40.24|6
1735066160000|2024-12-24 18:49:20|40.48|40.3|40.44|40.26|40.48|40.3|40.43|40.25|8
1735066170000|2024-12-24 18:49:30|40.45|40.27|40.45|40.27|40.45|40.27|40.44|40.26|3
1735066180000|2024-12-24 18:49:40|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1735066190000|2024-12-24 18:49:50|40.48|40.3|40.49|40.31|40.49|40.31|40.48|40.3|2
1735066200000|2024-12-24 18:50:00|40.5|40.32|40.52|40.34|40.52|40.34|40.5|40.32|3
1735066210000|2024-12-24 18:50:10|40.53|40.35|40.53|40.35|40.54|40.36|40.53|40.35|3
1735066220000|2024-12-24 18:50:20|40.54|40.36|40.54|40.36|40.54|40.36|40.54|40.36|1
1735066230000|2024-12-24 18:50:30|40.55|40.37|40.57|40.39|40.57|40.39|40.55|40.37|3
1735066240000|2024-12-24 18:50:40|40.56|40.38|40.56|40.38|40.57|40.39|40.56|40.38|5
1735066250000|2024-12-24 18:50:50|40.57|40.39|40.55|40.37|40.57|40.39|40.55|40.37|3
1735066260000|2024-12-24 18:51:00|40.56|40.38|40.56|40.38|40.56|40.38|40.56|40.38|1
1735066270000|2024-12-24 18:51:10|40.55|40.37|40.56|40.38|40.56|40.38|40.55|40.37|2
1735066280000|2024-12-24 18:51:20|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|2
1735066300000|2024-12-24 18:51:40|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|4
1735066320000|2024-12-24 18:52:00|40.57|40.39|40.58|40.4|40.58|40.4|40.57|40.39|2
1735066330000|2024-12-24 18:52:10|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|4
1735066340000|2024-12-24 18:52:20|40.55|40.37|40.55|40.37|40.55|40.37|40.55|40.37|1
1735066350000|2024-12-24 18:52:30|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1735066360000|2024-12-24 18:52:40|40.51|40.33|40.52|40.34|40.52|40.34|40.51|40.33|2
1735066370000|2024-12-24 18:52:50|40.53|40.35|40.58|40.4|40.58|40.4|40.53|40.35|4
1735066380000|2024-12-24 18:53:00|40.59|40.41|40.6|40.42|40.6|40.42|40.59|40.41|2
1735066390000|2024-12-24 18:53:10|40.61|40.43|40.61|40.43|40.61|40.43|40.6|40.42|3
1735066400000|2024-12-24 18:53:20|40.6|40.42|40.6|40.42|40.6|40.42|40.6|40.42|1
1735066410000|2024-12-24 18:53:30|40.61|40.43|40.66|40.48|40.66|40.48|40.61|40.43|5
1735066420000|2024-12-24 18:53:40|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1735066430000|2024-12-24 18:53:50|40.66|40.48|40.66|40.48|40.66|40.48|40.66|40.48|1
1735066440000|2024-12-24 18:54:00|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1735066450000|2024-12-24 18:54:10|40.66|40.48|40.7|40.52|40.7|40.52|40.66|40.48|3
1735066460000|2024-12-24 18:54:20|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|2
1735066470000|2024-12-24 18:54:30|40.71|40.53|40.71|40.53|40.72|40.54|40.71|40.53|5
1735066480000|2024-12-24 18:54:40|40.7|40.52|40.73|40.55|40.73|40.55|40.7|40.52|4
1735066490000|2024-12-24 18:54:50|40.72|40.54|40.73|40.55|40.73|40.55|40.71|40.53|6
1735066500000|2024-12-24 18:55:00|40.74|40.56|40.74|40.56|40.74|40.56|40.74|40.56|1
1735066510000|2024-12-24 18:55:10|40.75|40.57|40.75|40.57|40.75|40.57|40.74|40.56|3
1735066520000|2024-12-24 18:55:20|40.76|40.58|40.71|40.53|40.77|40.59|40.71|40.53|7
1735066530000|2024-12-24 18:55:30|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1735066540000|2024-12-24 18:55:40|40.68|40.5|40.67|40.49|40.68|40.5|40.66|40.48|4
1735066550000|2024-12-24 18:55:50|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1735066560000|2024-12-24 18:56:00|40.67|40.49|40.67|40.49|40.68|40.5|40.67|40.49|3
1735066570000|2024-12-24 18:56:10|40.68|40.5|40.67|40.49|40.68|40.5|40.67|40.49|2
1735066590000|2024-12-24 18:56:30|40.66|40.48|40.67|40.49|40.67|40.49|40.66|40.48|2
1735066600000|2024-12-24 18:56:40|40.66|40.48|40.66|40.48|40.66|40.48|40.66|40.48|1
1735066650000|2024-12-24 18:57:30|40.65|40.47|40.63|40.45|40.66|40.48|40.63|40.45|4
1735066660000|2024-12-24 18:57:40|40.62|40.44|40.6|40.42|40.62|40.44|40.59|40.41|5
1735066670000|2024-12-24 18:57:50|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1735066680000|2024-12-24 18:58:00|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1735066710000|2024-12-24 18:58:30|40.64|40.46|40.62|40.44|40.64|40.46|40.62|40.44|3
1735066720000|2024-12-24 18:58:40|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1735066750000|2024-12-24 18:59:10|40.6|40.42|40.6|40.42|40.6|40.42|40.6|40.42|1
1735066760000|2024-12-24 18:59:20|40.61|40.43|40.61|40.43|40.61|40.43|40.6|40.42|3
1735066770000|2024-12-24 18:59:30|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|4
1735066780000|2024-12-24 18:59:40|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|2
1735066800000|2024-12-24 19:00:00|40.62|40.44|40.6|40.42|40.62|40.44|40.6|40.42|3
1735066810000|2024-12-24 19:00:10|40.58|40.4|40.55|40.37|40.58|40.4|40.55|40.37|3
1735066820000|2024-12-24 19:00:20|40.54|40.36|40.54|40.36|40.54|40.36|40.54|40.36|1
1735066830000|2024-12-24 19:00:30|40.55|40.37|40.52|40.34|40.55|40.37|40.52|40.34|4
1735066840000|2024-12-24 19:00:40|40.51|40.33|40.49|40.31|40.51|40.33|40.49|40.31|3
1735066850000|2024-12-24 19:00:50|40.48|40.3|40.47|40.29|40.48|40.3|40.47|40.29|2
1735066860000|2024-12-24 19:01:00|40.46|40.28|40.42|40.24|40.46|40.28|40.42|40.24|5
1735066870000|2024-12-24 19:01:10|40.43|40.25|40.43|40.25|40.43|40.25|40.42|40.24|3
1735066880000|2024-12-24 19:01:20|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1735066890000|2024-12-24 19:01:30|40.41|40.23|40.4|40.22|40.41|40.23|40.4|40.22|2
1735066910000|2024-12-24 19:01:50|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1735066920000|2024-12-24 19:02:00|40.44|40.26|40.42|40.24|40.44|40.26|40.42|40.24|3
1735066930000|2024-12-24 19:02:10|40.41|40.23|40.4|40.22|40.41|40.23|40.4|40.22|2
1735066940000|2024-12-24 19:02:20|40.41|40.23|40.42|40.24|40.42|40.24|40.41|40.23|2
1735066950000|2024-12-24 19:02:30|40.44|40.26|40.43|40.25|40.45|40.27|40.43|40.25|4
1735066960000|2024-12-24 19:02:40|40.42|40.24|40.42|40.24|40.43|40.25|40.42|40.24|7
1735066970000|2024-12-24 19:02:50|40.43|40.25|40.43|40.25|40.43|40.25|40.42|40.24|3
1735066980000|2024-12-24 19:03:00|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1735067000000|2024-12-24 19:03:20|40.44|40.26|40.44|40.26|40.46|40.28|40.44|40.26|4
1735067010000|2024-12-24 19:03:30|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1735067020000|2024-12-24 19:03:40|40.44|40.26|40.42|40.24|40.44|40.26|40.42|40.24|3
1735067030000|2024-12-24 19:03:50|40.43|40.25|40.42|40.24|40.43|40.25|40.42|40.24|2
1735067040000|2024-12-24 19:04:00|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1735067050000|2024-12-24 19:04:10|40.39|40.21|40.39|40.21|40.39|40.21|40.39|40.21|1
1735067080000|2024-12-24 19:04:40|40.4|40.22|40.39|40.21|40.4|40.22|40.39|40.21|2
1735067100000|2024-12-24 19:05:00|40.41|40.23|40.44|40.26|40.44|40.26|40.41|40.23|7
1735067110000|2024-12-24 19:05:10|40.43|40.25|40.44|40.26|40.44|40.26|40.43|40.25|2
1735067140000|2024-12-24 19:05:40|40.45|40.27|40.45|40.27|40.45|40.27|40.44|40.26|3
1735067150000|2024-12-24 19:05:50|40.44|40.26|40.42|40.24|40.44|40.26|40.42|40.24|2
1735067160000|2024-12-24 19:06:00|40.43|40.25|40.45|40.27|40.45|40.27|40.43|40.25|5
1735067170000|2024-12-24 19:06:10|40.44|40.26|40.5|40.32|40.5|40.32|40.44|40.26|4
1735067180000|2024-12-24 19:06:20|40.49|40.31|40.49|40.31|40.5|40.32|40.48|40.3|5
1735067190000|2024-12-24 19:06:30|40.48|40.3|40.49|40.31|40.49|40.31|40.48|40.3|6
1735067200000|2024-12-24 19:06:40|40.5|40.32|40.5|40.32|40.5|40.32|40.5|40.32|1
1735067210000|2024-12-24 19:06:50|40.49|40.31|40.48|40.3|40.49|40.31|40.48|40.3|2
1735067220000|2024-12-24 19:07:00|40.47|40.29|40.48|40.3|40.48|40.3|40.46|40.28|6
1735067230000|2024-12-24 19:07:10|40.49|40.31|40.47|40.29|40.49|40.31|40.47|40.29|3
1735067240000|2024-12-24 19:07:20|40.46|40.28|40.41|40.23|40.46|40.28|40.41|40.23|6
1735067250000|2024-12-24 19:07:30|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1735067260000|2024-12-24 19:07:40|40.41|40.23|40.46|40.28|40.47|40.29|40.41|40.23|4
1735067270000|2024-12-24 19:07:50|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1735067280000|2024-12-24 19:08:00|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1735067300000|2024-12-24 19:08:20|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1735067310000|2024-12-24 19:08:30|40.46|40.28|40.47|40.29|40.47|40.29|40.46|40.28|4
1735067320000|2024-12-24 19:08:40|40.46|40.28|40.45|40.27|40.46|40.28|40.45|40.27|2
1735067330000|2024-12-24 19:08:50|40.44|40.26|40.45|40.27|40.45|40.27|40.44|40.26|2
1735067350000|2024-12-24 19:09:10|40.46|40.28|40.46|40.28|40.46|40.28|40.45|40.27|3
1735067360000|2024-12-24 19:09:20|40.47|40.29|40.48|40.3|40.49|40.31|40.47|40.29|4
1735067370000|2024-12-24 19:09:30|40.47|40.29|40.46|40.28|40.47|40.29|40.46|40.28|2
1735067380000|2024-12-24 19:09:40|40.47|40.29|40.46|40.28|40.49|40.31|40.46|40.28|6
1735067390000|2024-12-24 19:09:50|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1735067400000|2024-12-24 19:10:00|40.44|40.26|40.42|40.24|40.44|40.26|40.42|40.24|3
1735067410000|2024-12-24 19:10:10|40.41|40.23|40.39|40.21|40.41|40.23|40.39|40.21|3
1735067420000|2024-12-24 19:10:20|40.38|40.2|40.38|40.2|40.38|40.2|40.37|40.19|3
1735067430000|2024-12-24 19:10:30|40.37|40.19|40.35|40.17|40.37|40.19|40.35|40.17|3
1735067440000|2024-12-24 19:10:40|40.32|40.14|40.31|40.13|40.32|40.14|40.3|40.12|4
1735067450000|2024-12-24 19:10:50|40.3|40.12|40.3|40.12|40.31|40.13|40.3|40.12|3
1735067460000|2024-12-24 19:11:00|40.31|40.13|40.35|40.17|40.35|40.17|40.31|40.13|3
1735067470000|2024-12-24 19:11:10|40.36|40.18|40.37|40.19|40.37|40.19|40.36|40.18|4
1735067480000|2024-12-24 19:11:20|40.36|40.18|40.36|40.18|40.36|40.18|40.36|40.18|1
1735067490000|2024-12-24 19:11:30|40.37|40.19|40.37|40.19|40.37|40.19|40.37|40.19|1
1735067500000|2024-12-24 19:11:40|40.38|40.2|40.37|40.19|40.38|40.2|40.37|40.19|2
1735067510000|2024-12-24 19:11:50|40.4|40.22|40.4|40.22|40.41|40.23|40.4|40.22|3
1735067520000|2024-12-24 19:12:00|40.39|40.21|40.37|40.19|40.39|40.21|40.37|40.19|3
1735067530000|2024-12-24 19:12:10|40.38|40.2|40.37|40.19|40.38|40.2|40.37|40.19|2
1735067540000|2024-12-24 19:12:20|40.36|40.18|40.33|40.15|40.36|40.18|40.33|40.15|4
1735067550000|2024-12-24 19:12:30|40.32|40.14|40.33|40.15|40.33|40.15|40.32|40.14|2
1735067560000|2024-12-24 19:12:40|40.35|40.17|40.37|40.19|40.37|40.19|40.34|40.16|3
1735067570000|2024-12-24 19:12:50|40.36|40.18|40.33|40.15|40.36|40.18|40.33|40.15|3
1735067580000|2024-12-24 19:13:00|40.32|40.14|40.34|40.16|40.35|40.17|40.32|40.14|5
1735067590000|2024-12-24 19:13:10|40.35|40.17|40.34|40.16|40.35|40.17|40.33|40.15|4
1735067600000|2024-12-24 19:13:20|40.35|40.17|40.33|40.15|40.35|40.17|40.33|40.15|3
1735067610000|2024-12-24 19:13:30|40.32|40.14|40.32|40.14|40.32|40.14|40.32|40.14|1
1735067620000|2024-12-24 19:13:40|40.31|40.13|40.29|40.11|40.31|40.13|40.29|40.11|3
1735067630000|2024-12-24 19:13:50|40.28|40.1|40.28|40.1|40.28|40.1|40.28|40.1|1
1735067680000|2024-12-24 19:14:40|40.31|40.13|40.33|40.15|40.33|40.15|40.31|40.13|3
1735067690000|2024-12-24 19:14:50|40.34|40.16|40.34|40.16|40.34|40.16|40.34|40.16|1
1735067700000|2024-12-24 19:15:00|40.35|40.17|40.34|40.16|40.35|40.17|40.34|40.16|10
1735067720000|2024-12-24 19:15:20|40.33|40.15|40.32|40.14|40.33|40.15|40.32|40.14|2
1735067730000|2024-12-24 19:15:30|40.31|40.13|40.31|40.13|40.31|40.13|40.31|40.13|1
1735067740000|2024-12-24 19:15:40|40.32|40.14|40.33|40.15|40.33|40.15|40.32|40.14|2
1735067750000|2024-12-24 19:15:50|40.35|40.17|40.36|40.18|40.37|40.19|40.35|40.17|4
1735067770000|2024-12-24 19:16:10|40.35|40.17|40.34|40.16|40.35|40.17|40.34|40.16|2
1735067780000|2024-12-24 19:16:20|40.35|40.17|40.35|40.17|40.35|40.17|40.35|40.17|1
1735067790000|2024-12-24 19:16:30|40.34|40.16|40.33|40.15|40.34|40.16|40.33|40.15|2
1735067800000|2024-12-24 19:16:40|40.34|40.16|40.35|40.17|40.35|40.17|40.33|40.15|4
1735067810000|2024-12-24 19:16:50|40.38|40.2|40.4|40.22|40.4|40.22|40.38|40.2|3
1735067820000|2024-12-24 19:17:00|40.41|40.23|40.42|40.24|40.45|40.27|40.4|40.22|7
1735067830000|2024-12-24 19:17:10|40.41|40.23|40.4|40.22|40.42|40.24|40.4|40.22|4
1735067840000|2024-12-24 19:17:20|40.45|40.27|40.5|40.32|40.5|40.32|40.45|40.27|6
1735067860000|2024-12-24 19:17:40|40.49|40.31|40.49|40.31|40.5|40.32|40.49|40.31|3
1735067870000|2024-12-24 19:17:50|40.48|40.3|40.48|40.3|40.48|40.3|40.48|40.3|1
1735067880000|2024-12-24 19:18:00|40.47|40.29|40.48|40.3|40.48|40.3|40.47|40.29|2
1735067890000|2024-12-24 19:18:10|40.49|40.31|40.49|40.31|40.49|40.31|40.48|40.3|3
1735067910000|2024-12-24 19:18:30|40.48|40.3|40.49|40.31|40.49|40.31|40.48|40.3|4
1735067940000|2024-12-24 19:19:00|40.5|40.32|40.49|40.31|40.5|40.32|40.49|40.31|4
1735067950000|2024-12-24 19:19:10|40.48|40.3|40.48|40.3|40.48|40.3|40.47|40.29|3
1735067960000|2024-12-24 19:19:20|40.47|40.29|40.42|40.24|40.47|40.29|40.42|40.24|8
1735067970000|2024-12-24 19:19:30|40.43|40.25|40.42|40.24|40.43|40.25|40.42|40.24|2
1735067980000|2024-12-24 19:19:40|40.44|40.26|40.43|40.25|40.44|40.26|40.43|40.25|2
1735067990000|2024-12-24 19:19:50|40.42|40.24|40.43|40.25|40.43|40.25|40.42|40.24|2
1735068000000|2024-12-24 19:20:00|40.44|40.26|40.49|40.31|40.49|40.31|40.43|40.25|8
1735068010000|2024-12-24 19:20:10|40.5|40.32|40.49|40.31|40.5|40.32|40.49|40.31|2
1735068030000|2024-12-24 19:20:30|40.5|40.32|40.5|40.32|40.5|40.32|40.5|40.32|1
1735068050000|2024-12-24 19:20:50|40.53|40.35|40.53|40.35|40.53|40.35|40.53|40.35|1
1735068060000|2024-12-24 19:21:00|40.54|40.36|40.55|40.37|40.58|40.4|40.54|40.36|11
1735068070000|2024-12-24 19:21:10|40.54|40.36|40.55|40.37|40.55|40.37|40.54|40.36|2
1735068080000|2024-12-24 19:21:20|40.56|40.38|40.53|40.35|40.56|40.38|40.53|40.35|4
1735068090000|2024-12-24 19:21:30|40.54|40.36|40.58|40.4|40.58|40.4|40.54|40.36|4
1735068100000|2024-12-24 19:21:40|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1735068110000|2024-12-24 19:21:50|40.6|40.42|40.6|40.42|40.6|40.42|40.59|40.41|3
1735068120000|2024-12-24 19:22:00|40.59|40.41|40.61|40.43|40.62|40.44|40.59|40.41|8
1735068130000|2024-12-24 19:22:10|40.62|40.44|40.6|40.42|40.62|40.44|40.6|40.42|3
1735068150000|2024-12-24 19:22:30|40.61|40.43|40.62|40.44|40.62|40.44|40.61|40.43|2
1735068160000|2024-12-24 19:22:40|40.63|40.45|40.63|40.45|40.63|40.45|40.62|40.44|3
1735068170000|2024-12-24 19:22:50|40.62|40.44|40.6|40.42|40.62|40.44|40.6|40.42|3
1735068180000|2024-12-24 19:23:00|40.59|40.41|40.61|40.43|40.61|40.43|40.59|40.41|3
1735068190000|2024-12-24 19:23:10|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1735068210000|2024-12-24 19:23:30|40.6|40.42|40.63|40.45|40.63|40.45|40.6|40.42|3
1735068220000|2024-12-24 19:23:40|40.62|40.44|40.65|40.47|40.65|40.47|40.62|40.44|4
1735068230000|2024-12-24 19:23:50|40.66|40.48|40.66|40.48|40.66|40.48|40.66|40.48|1
1735068240000|2024-12-24 19:24:00|40.67|40.49|40.68|40.5|40.68|40.5|40.67|40.49|2
1735068260000|2024-12-24 19:24:20|40.67|40.49|40.66|40.48|40.67|40.49|40.66|40.48|4
1735068270000|2024-12-24 19:24:30|40.67|40.49|40.67|40.49|40.68|40.5|40.67|40.49|3
1735068280000|2024-12-24 19:24:40|40.66|40.48|40.67|40.49|40.67|40.49|40.66|40.48|2
1735068290000|2024-12-24 19:24:50|40.69|40.51|40.69|40.51|40.69|40.51|40.69|40.51|1
1735068300000|2024-12-24 19:25:00|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1735068310000|2024-12-24 19:25:10|40.67|40.49|40.61|40.43|40.67|40.49|40.61|40.43|5
1735068320000|2024-12-24 19:25:20|40.6|40.42|40.62|40.44|40.62|40.44|40.6|40.42|3
1735068330000|2024-12-24 19:25:30|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1735068350000|2024-12-24 19:25:50|40.6|40.42|40.61|40.43|40.61|40.43|40.6|40.42|2
1735068360000|2024-12-24 19:26:00|40.62|40.44|40.65|40.47|40.65|40.47|40.62|40.44|2
1735068370000|2024-12-24 19:26:10|40.64|40.46|40.65|40.47|40.65|40.47|40.64|40.46|2
1735068380000|2024-12-24 19:26:20|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1735068390000|2024-12-24 19:26:30|40.63|40.45|40.61|40.43|40.63|40.45|40.61|40.43|3
1735068400000|2024-12-24 19:26:40|40.6|40.42|40.58|40.4|40.6|40.42|40.58|40.4|2
1735068410000|2024-12-24 19:26:50|40.59|40.41|40.6|40.42|40.6|40.42|40.59|40.41|2
1735068420000|2024-12-24 19:27:00|40.61|40.43|40.58|40.4|40.61|40.43|40.58|40.4|4
1735068430000|2024-12-24 19:27:10|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1735068440000|2024-12-24 19:27:20|40.6|40.42|40.63|40.45|40.63|40.45|40.6|40.42|3
1735068450000|2024-12-24 19:27:30|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1735068460000|2024-12-24 19:27:40|40.65|40.47|40.67|40.49|40.67|40.49|40.65|40.47|3
1735068470000|2024-12-24 19:27:50|40.66|40.48|40.59|40.41|40.66|40.48|40.59|40.41|7
1735068480000|2024-12-24 19:28:00|40.58|40.4|40.56|40.38|40.58|40.4|40.56|40.38|5
1735068490000|2024-12-24 19:28:10|40.55|40.37|40.56|40.38|40.58|40.4|40.55|40.37|6
1735068500000|2024-12-24 19:28:20|40.57|40.39|40.63|40.45|40.63|40.45|40.57|40.39|6
1735068510000|2024-12-24 19:28:30|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1735068520000|2024-12-24 19:28:40|40.61|40.43|40.63|40.45|40.63|40.45|40.61|40.43|3
1735068530000|2024-12-24 19:28:50|40.64|40.46|40.63|40.45|40.64|40.46|40.63|40.45|2
1735068540000|2024-12-24 19:29:00|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1735068550000|2024-12-24 19:29:10|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1735068560000|2024-12-24 19:29:20|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1735068570000|2024-12-24 19:29:30|40.6|40.42|40.6|40.42|40.61|40.43|40.6|40.42|3
1735068600000|2024-12-24 19:30:00|40.61|40.43|40.63|40.45|40.63|40.45|40.61|40.43|5
1735068610000|2024-12-24 19:30:10|40.64|40.46|40.59|40.41|40.64|40.46|40.59|40.41|8
1735068620000|2024-12-24 19:30:20|40.58|40.4|40.55|40.37|40.58|40.4|40.55|40.37|10
1735068630000|2024-12-24 19:30:30|40.54|40.36|40.52|40.34|40.54|40.36|40.52|40.34|3
1735068640000|2024-12-24 19:30:40|40.51|40.33|40.53|40.35|40.53|40.35|40.51|40.33|3
1735068650000|2024-12-24 19:30:50|40.52|40.34|40.52|40.34|40.53|40.35|40.52|40.34|3
1735068660000|2024-12-24 19:31:00|40.53|40.35|40.53|40.35|40.53|40.35|40.53|40.35|1
1735068670000|2024-12-24 19:31:10|40.56|40.38|40.6|40.42|40.6|40.42|40.56|40.38|5
1735068680000|2024-12-24 19:31:20|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1735068690000|2024-12-24 19:31:30|40.62|40.44|40.61|40.43|40.62|40.44|40.6|40.42|4
1735068700000|2024-12-24 19:31:40|40.6|40.42|40.56|40.38|40.6|40.42|40.56|40.38|5
1735068710000|2024-12-24 19:31:50|40.57|40.39|40.57|40.39|40.57|40.39|40.57|40.39|1
1735068720000|2024-12-24 19:32:00|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1735068730000|2024-12-24 19:32:10|40.61|40.43|40.63|40.45|40.63|40.45|40.61|40.43|5
1735068740000|2024-12-24 19:32:20|40.62|40.44|40.6|40.42|40.62|40.44|40.6|40.42|3
1735068750000|2024-12-24 19:32:30|40.59|40.41|40.61|40.43|40.62|40.44|40.59|40.41|5
1735068760000|2024-12-24 19:32:40|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1735068780000|2024-12-24 19:33:00|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1735068790000|2024-12-24 19:33:10|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1735068830000|2024-12-24 19:33:50|40.55|40.37|40.53|40.35|40.55|40.37|40.53|40.35|3
1735068850000|2024-12-24 19:34:10|40.52|40.34|40.49|40.31|40.52|40.34|40.49|40.31|4
1735068860000|2024-12-24 19:34:20|40.5|40.32|40.5|40.32|40.5|40.32|40.5|40.32|1
1735068870000|2024-12-24 19:34:30|40.49|40.31|40.49|40.31|40.49|40.31|40.49|40.31|1
1735068880000|2024-12-24 19:34:40|40.48|40.3|40.48|40.3|40.48|40.3|40.48|40.3|1
1735068890000|2024-12-24 19:34:50|40.47|40.29|40.44|40.26|40.47|40.29|40.44|40.26|3
1735068910000|2024-12-24 19:35:10|40.45|40.27|40.48|40.3|40.49|40.31|40.44|40.26|6
1735068920000|2024-12-24 19:35:20|40.46|40.28|40.49|40.31|40.49|40.31|40.46|40.28|4
1735068940000|2024-12-24 19:35:40|40.51|40.33|40.5|40.32|40.51|40.33|40.5|40.32|2
1735068950000|2024-12-24 19:35:50|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1735068960000|2024-12-24 19:36:00|40.52|40.34|40.49|40.31|40.52|40.34|40.49|40.31|4
1735068970000|2024-12-24 19:36:10|40.5|40.32|40.52|40.34|40.52|40.34|40.5|40.32|7
1735068980000|2024-12-24 19:36:20|40.51|40.33|40.5|40.32|40.51|40.33|40.49|40.31|4
1735068990000|2024-12-24 19:36:30|40.49|40.31|40.49|40.31|40.49|40.31|40.49|40.31|1
1735069010000|2024-12-24 19:36:50|40.51|40.33|40.5|40.32|40.51|40.33|40.49|40.31|3
1735069020000|2024-12-24 19:37:00|40.49|40.31|40.47|40.29|40.49|40.31|40.47|40.29|5
1735069030000|2024-12-24 19:37:10|40.48|40.3|40.48|40.3|40.48|40.3|40.47|40.29|3
1735069040000|2024-12-24 19:37:20|40.47|40.29|40.46|40.28|40.48|40.3|40.46|40.28|4
1735069050000|2024-12-24 19:37:30|40.45|40.27|40.45|40.27|40.45|40.27|40.44|40.26|3
1735069060000|2024-12-24 19:37:40|40.43|40.25|40.4|40.22|40.43|40.25|40.4|40.22|4
1735069070000|2024-12-24 19:37:50|40.41|40.23|40.42|40.24|40.42|40.24|40.41|40.23|4
1735069080000|2024-12-24 19:38:00|40.41|40.23|40.39|40.21|40.41|40.23|40.39|40.21|3
1735069090000|2024-12-24 19:38:10|40.38|40.2|40.36|40.18|40.38|40.2|40.36|40.18|3
1735069100000|2024-12-24 19:38:20|40.35|40.17|40.31|40.13|40.35|40.17|40.31|40.13|3
1735069110000|2024-12-24 19:38:30|40.3|40.12|40.29|40.11|40.3|40.12|40.29|40.11|2
1735069120000|2024-12-24 19:38:40|40.28|40.1|40.28|40.1|40.28|40.1|40.28|40.1|1
1735069140000|2024-12-24 19:39:00|40.29|40.11|40.29|40.11|40.29|40.11|40.29|40.11|1
1735069150000|2024-12-24 19:39:10|40.31|40.13|40.32|40.14|40.32|40.14|40.3|40.12|4
1735069160000|2024-12-24 19:39:20|40.31|40.13|40.31|40.13|40.31|40.13|40.31|40.13|1
1735069170000|2024-12-24 19:39:30|40.3|40.12|40.29|40.11|40.3|40.12|40.29|40.11|2
1735069180000|2024-12-24 19:39:40|40.3|40.12|40.29|40.11|40.3|40.12|40.29|40.11|2
1735069190000|2024-12-24 19:39:50|40.27|40.09|40.27|40.09|40.27|40.09|40.27|40.09|1
1735069200000|2024-12-24 19:40:00|40.26|40.08|40.26|40.08|40.26|40.08|40.26|40.08|1
1735069210000|2024-12-24 19:40:10|40.23|40.05|40.22|40.04|40.23|40.05|40.22|40.04|2
1735069220000|2024-12-24 19:40:20|40.21|40.03|40.21|40.03|40.22|40.04|40.21|40.03|3
1735069230000|2024-12-24 19:40:30|40.22|40.04|40.21|40.03|40.22|40.04|40.21|40.03|2
1735069240000|2024-12-24 19:40:40|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1735069260000|2024-12-24 19:41:00|40.21|40.03|40.25|40.07|40.25|40.07|40.2|40.02|10
1735069270000|2024-12-24 19:41:10|40.23|40.05|40.22|40.04|40.23|40.05|40.22|40.04|2
1735069290000|2024-12-24 19:41:30|40.23|40.05|40.24|40.06|40.24|40.06|40.23|40.05|2
1735069300000|2024-12-24 19:41:40|40.25|40.07|40.28|40.1|40.28|40.1|40.25|40.07|3
1735069320000|2024-12-24 19:42:00|40.29|40.11|40.3|40.12|40.3|40.12|40.29|40.11|2
1735069330000|2024-12-24 19:42:10|40.29|40.11|40.3|40.12|40.3|40.12|40.29|40.11|2
1735069340000|2024-12-24 19:42:20|40.29|40.11|40.27|40.09|40.29|40.11|40.27|40.09|3
1735069350000|2024-12-24 19:42:30|40.26|40.08|40.28|40.1|40.28|40.1|40.26|40.08|5
1735069360000|2024-12-24 19:42:40|40.3|40.12|40.31|40.13|40.31|40.13|40.28|40.1|3
1735069370000|2024-12-24 19:42:50|40.32|40.14|40.32|40.14|40.32|40.14|40.32|40.14|1
1735069380000|2024-12-24 19:43:00|40.31|40.13|40.27|40.09|40.31|40.13|40.27|40.09|7
1735069390000|2024-12-24 19:43:10|40.28|40.1|40.27|40.09|40.28|40.1|40.27|40.09|2
1735069400000|2024-12-24 19:43:20|40.26|40.08|40.24|40.06|40.26|40.08|40.24|40.06|3
1735069410000|2024-12-24 19:43:30|40.25|40.07|40.25|40.07|40.25|40.07|40.24|40.06|3
1735069420000|2024-12-24 19:43:40|40.24|40.06|40.24|40.06|40.24|40.06|40.24|40.06|1
1735069440000|2024-12-24 19:44:00|40.23|40.05|40.22|40.04|40.23|40.05|40.22|40.04|2
1735069460000|2024-12-24 19:44:20|40.23|40.05|40.22|40.04|40.23|40.05|40.22|40.04|2
1735069470000|2024-12-24 19:44:30|40.23|40.05|40.23|40.05|40.23|40.05|40.22|40.04|3
1735069480000|2024-12-24 19:44:40|40.24|40.06|40.25|40.07|40.25|40.07|40.24|40.06|2
1735069490000|2024-12-24 19:44:50|40.24|40.06|40.24|40.06|40.25|40.07|40.23|40.05|4
1735069500000|2024-12-24 19:45:00|40.23|40.05|40.24|40.06|40.24|40.06|40.22|40.04|4
1735069520000|2024-12-24 19:45:20|40.25|40.07|40.26|40.08|40.26|40.08|40.25|40.07|2
1735069530000|2024-12-24 19:45:30|40.28|40.1|40.28|40.1|40.28|40.1|40.28|40.1|1
1735069550000|2024-12-24 19:45:50|40.27|40.09|40.27|40.09|40.27|40.09|40.26|40.08|3
1735069560000|2024-12-24 19:46:00|40.28|40.1|40.22|40.04|40.28|40.1|40.22|40.04|3
1735069580000|2024-12-24 19:46:20|40.23|40.05|40.23|40.05|40.23|40.05|40.23|40.05|1
1735069600000|2024-12-24 19:46:40|40.24|40.06|40.23|40.05|40.24|40.06|40.23|40.05|2
1735069610000|2024-12-24 19:46:50|40.22|40.04|40.23|40.05|40.23|40.05|40.22|40.04|2
1735069620000|2024-12-24 19:47:00|40.22|40.04|40.2|40.02|40.22|40.04|40.2|40.02|5
1735069640000|2024-12-24 19:47:20|40.18|40|40.18|40|40.18|40|40.18|40|1
1735069650000|2024-12-24 19:47:30|40.17|39.99|40.16|39.98|40.17|39.99|40.16|39.98|2
1735069680000|2024-12-24 19:48:00|40.17|39.99|40.16|39.98|40.17|39.99|40.16|39.98|2
1735069690000|2024-12-24 19:48:10|40.18|40|40.18|40|40.18|40|40.18|40|1
1735069700000|2024-12-24 19:48:20|40.17|39.99|40.13|39.95|40.17|39.99|40.13|39.95|4
1735069710000|2024-12-24 19:48:30|40.12|39.94|40.12|39.94|40.12|39.94|40.12|39.94|1
1735069730000|2024-12-24 19:48:50|40.11|39.93|40.11|39.93|40.11|39.93|40.11|39.93|1
1735069740000|2024-12-24 19:49:00|40.12|39.94|40.08|39.9|40.12|39.94|40.08|39.9|5
1735069750000|2024-12-24 19:49:10|40.07|39.89|40.08|39.9|40.08|39.9|40.07|39.89|2
1735069790000|2024-12-24 19:49:50|40.1|39.92|40.1|39.92|40.11|39.93|40.1|39.92|3
1735069800000|2024-12-24 19:50:00|40.11|39.93|40.11|39.93|40.11|39.93|40.11|39.93|1
1735069810000|2024-12-24 19:50:10|40.1|39.92|40.1|39.92|40.1|39.92|40.09|39.91|3
1735069830000|2024-12-24 19:50:30|40.09|39.91|40.09|39.91|40.09|39.91|40.07|39.89|4
1735069840000|2024-12-24 19:50:40|40.1|39.92|40.11|39.93|40.11|39.93|40.1|39.92|2
1735069850000|2024-12-24 19:50:50|40.12|39.94|40.08|39.9|40.13|39.95|40.08|39.9|6
1735069860000|2024-12-24 19:51:00|40.07|39.89|40.07|39.89|40.08|39.9|40.07|39.89|7
1735069870000|2024-12-24 19:51:10|40.08|39.9|40.08|39.9|40.08|39.9|40.08|39.9|1
1735069880000|2024-12-24 19:51:20|40.07|39.89|40.07|39.89|40.07|39.89|40.07|39.89|1
1735069890000|2024-12-24 19:51:30|40.08|39.9|40.05|39.87|40.08|39.9|40.05|39.87|5
1735069900000|2024-12-24 19:51:40|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1735069920000|2024-12-24 19:52:00|40.04|39.86|40.04|39.86|40.05|39.87|40.04|39.86|3
1735069930000|2024-12-24 19:52:10|40.05|39.87|40.04|39.86|40.05|39.87|40.04|39.86|4
1735069940000|2024-12-24 19:52:20|40.02|39.84|40.01|39.83|40.02|39.84|40.01|39.83|2
1735069950000|2024-12-24 19:52:30|40.02|39.84|40.03|39.85|40.03|39.85|40.02|39.84|2
1735069960000|2024-12-24 19:52:40|40.04|39.86|40.05|39.87|40.05|39.87|40.04|39.86|2
1735069970000|2024-12-24 19:52:50|40.04|39.86|40.05|39.87|40.05|39.87|40.04|39.86|2
1735069980000|2024-12-24 19:53:00|40.04|39.86|40.05|39.87|40.05|39.87|40.04|39.86|6
1735070030000|2024-12-24 19:53:50|40.07|39.89|40.08|39.9|40.08|39.9|40.07|39.89|2
1735070040000|2024-12-24 19:54:00|40.07|39.89|40.06|39.88|40.08|39.9|40.06|39.88|4
1735070050000|2024-12-24 19:54:10|40.05|39.87|40.06|39.88|40.06|39.88|40.05|39.87|2
1735070070000|2024-12-24 19:54:30|40.05|39.87|40.05|39.87|40.05|39.87|40.05|39.87|1
1735070080000|2024-12-24 19:54:40|40.03|39.85|40.01|39.83|40.03|39.85|40.01|39.83|3
1735070090000|2024-12-24 19:54:50|40.02|39.84|40.02|39.84|40.02|39.84|40.01|39.83|7
1735070110000|2024-12-24 19:55:10|40.01|39.83|40.01|39.83|40.01|39.83|40.01|39.83|1
1735070120000|2024-12-24 19:55:20|40|39.82|40.01|39.83|40.01|39.83|40|39.82|2
1735070140000|2024-12-24 19:55:40|40|39.82|40|39.82|40|39.82|40|39.82|1
1735070150000|2024-12-24 19:55:50|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1735070170000|2024-12-24 19:56:10|39.95|39.77|39.92|39.74|39.95|39.77|39.92|39.74|4
1735070180000|2024-12-24 19:56:20|39.93|39.75|39.92|39.74|39.93|39.75|39.92|39.74|2
1735070190000|2024-12-24 19:56:30|39.9|39.72|39.9|39.72|39.9|39.72|39.9|39.72|1
1735070200000|2024-12-24 19:56:40|39.89|39.71|39.88|39.7|39.89|39.71|39.88|39.7|2
1735070210000|2024-12-24 19:56:50|39.87|39.69|39.87|39.69|39.87|39.69|39.87|39.69|1
1735070220000|2024-12-24 19:57:00|39.89|39.71|39.9|39.72|39.9|39.72|39.89|39.71|2
1735070230000|2024-12-24 19:57:10|39.89|39.71|39.91|39.73|39.91|39.73|39.89|39.71|3
1735070240000|2024-12-24 19:57:20|39.92|39.74|39.9|39.72|39.92|39.74|39.9|39.72|3
1735070250000|2024-12-24 19:57:30|39.91|39.73|39.89|39.71|39.91|39.73|39.89|39.71|4
1735070260000|2024-12-24 19:57:40|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|2
1735070270000|2024-12-24 19:57:50|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|2
1735070280000|2024-12-24 19:58:00|39.93|39.75|39.96|39.78|39.96|39.78|39.91|39.73|6
1735070290000|2024-12-24 19:58:10|39.97|39.79|39.99|39.81|39.99|39.81|39.97|39.79|3
1735070310000|2024-12-24 19:58:30|39.98|39.8|39.95|39.77|39.98|39.8|39.95|39.77|4
1735070330000|2024-12-24 19:58:50|39.94|39.76|39.92|39.74|39.94|39.76|39.92|39.74|3
1735070340000|2024-12-24 19:59:00|39.91|39.73|39.91|39.73|39.91|39.73|39.91|39.73|1
1735070350000|2024-12-24 19:59:10|39.9|39.72|39.87|39.69|39.9|39.72|39.87|39.69|4
1735070360000|2024-12-24 19:59:20|39.86|39.68|39.86|39.68|39.86|39.68|39.86|39.68|1
1735070370000|2024-12-24 19:59:30|39.83|39.65|39.82|39.64|39.83|39.65|39.82|39.64|2
1735070380000|2024-12-24 19:59:40|39.83|39.65|39.83|39.65|39.84|39.66|39.83|39.65|3
1735070390000|2024-12-24 19:59:50|39.84|39.66|39.85|39.67|39.85|39.67|39.84|39.66|2
1735070400000|2024-12-24 20:00:00|39.86|39.68|39.9|39.72|39.9|39.72|39.86|39.68|5
1735070410000|2024-12-24 20:00:10|39.92|39.74|39.91|39.73|39.93|39.75|39.91|39.73|4
1735070420000|2024-12-24 20:00:20|39.9|39.72|39.87|39.69|39.91|39.73|39.87|39.69|3
1735070430000|2024-12-24 20:00:30|39.88|39.7|39.87|39.69|39.88|39.7|39.87|39.69|4
1735070440000|2024-12-24 20:00:40|39.88|39.7|39.89|39.71|39.89|39.71|39.88|39.7|2
1735070460000|2024-12-24 20:01:00|39.9|39.72|39.94|39.76|39.94|39.76|39.9|39.72|5
1735070470000|2024-12-24 20:01:10|39.95|39.77|39.94|39.76|39.95|39.77|39.94|39.76|2
1735070480000|2024-12-24 20:01:20|39.95|39.77|39.92|39.74|39.95|39.77|39.92|39.74|4
1735070490000|2024-12-24 20:01:30|39.91|39.73|39.89|39.71|39.91|39.73|39.88|39.7|7
1735070500000|2024-12-24 20:01:40|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|2
1735070520000|2024-12-24 20:02:00|39.9|39.72|39.86|39.68|39.9|39.72|39.86|39.68|5
1735070530000|2024-12-24 20:02:10|39.85|39.67|39.83|39.65|39.85|39.67|39.83|39.65|3
1735070540000|2024-12-24 20:02:20|39.82|39.64|39.77|39.59|39.82|39.64|39.77|39.59|5
1735070550000|2024-12-24 20:02:30|39.78|39.6|39.77|39.59|39.78|39.6|39.77|39.59|4
1735070560000|2024-12-24 20:02:40|39.76|39.58|39.77|39.59|39.77|39.59|39.76|39.58|8
1735070570000|2024-12-24 20:02:50|39.78|39.6|39.76|39.58|39.78|39.6|39.76|39.58|3
1735070580000|2024-12-24 20:03:00|39.77|39.59|39.78|39.6|39.78|39.6|39.77|39.59|4
1735070590000|2024-12-24 20:03:10|39.81|39.63|39.83|39.65|39.83|39.65|39.81|39.63|4
1735070610000|2024-12-24 20:03:30|39.82|39.64|39.84|39.66|39.84|39.66|39.82|39.64|5
1735070620000|2024-12-24 20:03:40|39.83|39.65|39.82|39.64|39.83|39.65|39.81|39.63|6
1735070640000|2024-12-24 20:04:00|39.81|39.63|39.75|39.57|39.81|39.63|39.75|39.57|6
1735070650000|2024-12-24 20:04:10|39.76|39.58|39.75|39.57|39.77|39.59|39.75|39.57|6
1735070660000|2024-12-24 20:04:20|39.76|39.58|39.76|39.58|39.76|39.58|39.76|39.58|1
1735070670000|2024-12-24 20:04:30|39.77|39.59|39.76|39.58|39.77|39.59|39.76|39.58|2
1735070680000|2024-12-24 20:04:40|39.77|39.59|39.79|39.61|39.79|39.61|39.77|39.59|2
1735070690000|2024-12-24 20:04:50|39.8|39.62|39.8|39.62|39.8|39.62|39.8|39.62|1
1735070700000|2024-12-24 20:05:00|39.82|39.64|39.81|39.63|39.83|39.65|39.81|39.63|5
1735070710000|2024-12-24 20:05:10|39.8|39.62|39.77|39.59|39.8|39.62|39.77|39.59|4
1735070720000|2024-12-24 20:05:20|39.76|39.58|39.77|39.59|39.77|39.59|39.76|39.58|2
1735070730000|2024-12-24 20:05:30|39.76|39.58|39.75|39.57|39.76|39.58|39.75|39.57|2
1735070740000|2024-12-24 20:05:40|39.74|39.56|39.74|39.56|39.75|39.57|39.74|39.56|3
1735070770000|2024-12-24 20:06:10|39.73|39.55|39.7|39.52|39.73|39.55|39.7|39.52|4
1735070780000|2024-12-24 20:06:20|39.71|39.53|39.7|39.52|39.71|39.53|39.7|39.52|2
1735070790000|2024-12-24 20:06:30|39.71|39.53|39.71|39.53|39.71|39.53|39.71|39.53|1
1735070810000|2024-12-24 20:06:50|39.74|39.56|39.77|39.59|39.78|39.6|39.74|39.56|7
1735070820000|2024-12-24 20:07:00|39.76|39.58|39.73|39.55|39.76|39.58|39.73|39.55|4
1735070830000|2024-12-24 20:07:10|39.72|39.54|39.71|39.53|39.72|39.54|39.71|39.53|2
1735070840000|2024-12-24 20:07:20|39.7|39.52|39.7|39.52|39.71|39.53|39.7|39.52|3
1735070850000|2024-12-24 20:07:30|39.69|39.51|39.69|39.51|39.69|39.51|39.69|39.51|1
1735070860000|2024-12-24 20:07:40|39.7|39.52|39.68|39.5|39.7|39.52|39.68|39.5|3
1735070870000|2024-12-24 20:07:50|39.67|39.49|39.67|39.49|39.68|39.5|39.67|39.49|3
1735070880000|2024-12-24 20:08:00|39.66|39.48|39.65|39.47|39.66|39.48|39.65|39.47|2
1735070890000|2024-12-24 20:08:10|39.66|39.48|39.65|39.47|39.66|39.48|39.65|39.47|2
1735070900000|2024-12-24 20:08:20|39.64|39.46|39.64|39.46|39.64|39.46|39.64|39.46|1
1735070910000|2024-12-24 20:08:30|39.63|39.45|39.62|39.44|39.63|39.45|39.62|39.44|2
1735070920000|2024-12-24 20:08:40|39.61|39.43|39.62|39.44|39.62|39.44|39.61|39.43|2
1735070930000|2024-12-24 20:08:50|39.64|39.46|39.64|39.46|39.64|39.46|39.64|39.46|1
1735070940000|2024-12-24 20:09:00|39.63|39.45|39.63|39.45|39.64|39.46|39.63|39.45|3
1735070950000|2024-12-24 20:09:10|39.62|39.44|39.61|39.43|39.62|39.44|39.61|39.43|2
1735070980000|2024-12-24 20:09:40|39.62|39.44|39.65|39.47|39.66|39.48|39.62|39.44|6
1735070990000|2024-12-24 20:09:50|39.66|39.48|39.75|39.57|39.75|39.57|39.66|39.48|8
1735071000000|2024-12-24 20:10:00|39.74|39.56|39.69|39.51|39.75|39.57|39.69|39.51|6
1735071010000|2024-12-24 20:10:10|39.68|39.5|39.67|39.49|39.68|39.5|39.64|39.46|8
1735071020000|2024-12-24 20:10:20|39.66|39.48|39.64|39.46|39.66|39.48|39.64|39.46|3
1735071030000|2024-12-24 20:10:30|39.63|39.45|39.62|39.44|39.63|39.45|39.61|39.43|4
1735071040000|2024-12-24 20:10:40|39.61|39.43|39.61|39.43|39.62|39.44|39.61|39.43|3
1735071050000|2024-12-24 20:10:50|39.6|39.42|39.6|39.42|39.6|39.42|39.6|39.42|1
1735071060000|2024-12-24 20:11:00|39.59|39.41|39.57|39.39|39.59|39.41|39.57|39.39|3
1735071070000|2024-12-24 20:11:10|39.58|39.4|39.54|39.36|39.58|39.4|39.54|39.36|5
1735071080000|2024-12-24 20:11:20|39.55|39.37|39.55|39.37|39.56|39.38|39.55|39.37|3
1735071090000|2024-12-24 20:11:30|39.54|39.36|39.54|39.36|39.54|39.36|39.53|39.35|3
1735071110000|2024-12-24 20:11:50|39.55|39.37|39.55|39.37|39.55|39.37|39.55|39.37|1
1735071120000|2024-12-24 20:12:00|39.56|39.38|39.59|39.41|39.59|39.41|39.56|39.38|8
1735071130000|2024-12-24 20:12:10|39.58|39.4|39.57|39.39|39.58|39.4|39.56|39.38|4
1735071140000|2024-12-24 20:12:20|39.58|39.4|39.61|39.43|39.62|39.44|39.58|39.4|5
1735071150000|2024-12-24 20:12:30|39.59|39.41|39.57|39.39|39.59|39.41|39.57|39.39|3
1735071160000|2024-12-24 20:12:40|39.58|39.4|39.59|39.41|39.59|39.41|39.58|39.4|2
1735071170000|2024-12-24 20:12:50|39.58|39.4|39.56|39.38|39.58|39.4|39.56|39.38|3
1735071180000|2024-12-24 20:13:00|39.57|39.39|39.55|39.37|39.57|39.39|39.55|39.37|5
1735071190000|2024-12-24 20:13:10|39.56|39.38|39.57|39.39|39.57|39.39|39.56|39.38|2
1735071200000|2024-12-24 20:13:20|39.56|39.38|39.55|39.37|39.56|39.38|39.55|39.37|2
1735071210000|2024-12-24 20:13:30|39.54|39.36|39.54|39.36|39.54|39.36|39.54|39.36|1
1735071220000|2024-12-24 20:13:40|39.53|39.35|39.54|39.36|39.54|39.36|39.53|39.35|2
1735071230000|2024-12-24 20:13:50|39.53|39.35|39.53|39.35|39.53|39.35|39.53|39.35|1
1735071240000|2024-12-24 20:14:00|39.54|39.36|39.52|39.34|39.54|39.36|39.52|39.34|3
1735071250000|2024-12-24 20:14:10|39.53|39.35|39.53|39.35|39.54|39.36|39.53|39.35|3
1735071260000|2024-12-24 20:14:20|39.54|39.36|39.53|39.35|39.54|39.36|39.53|39.35|2
1735071270000|2024-12-24 20:14:30|39.52|39.34|39.53|39.35|39.53|39.35|39.52|39.34|2
1735071280000|2024-12-24 20:14:40|39.55|39.37|39.56|39.38|39.56|39.38|39.55|39.37|2
1735071290000|2024-12-24 20:14:50|39.57|39.39|39.62|39.44|39.62|39.44|39.57|39.39|5
1735071300000|2024-12-24 20:15:00|39.63|39.45|39.62|39.44|39.64|39.46|39.62|39.44|3
1735071310000|2024-12-24 20:15:10|39.61|39.43|39.59|39.41|39.61|39.43|39.59|39.41|11
1735071320000|2024-12-24 20:15:20|39.58|39.4|39.58|39.4|39.6|39.42|39.58|39.4|5
1735071330000|2024-12-24 20:15:30|39.59|39.41|39.57|39.39|39.59|39.41|39.57|39.39|3
1735071340000|2024-12-24 20:15:40|39.56|39.38|39.57|39.39|39.57|39.39|39.56|39.38|4
1735071350000|2024-12-24 20:15:50|39.58|39.4|39.58|39.4|39.58|39.4|39.57|39.39|3
1735071360000|2024-12-24 20:16:00|39.59|39.41|39.53|39.35|39.59|39.41|39.53|39.35|10
1735071370000|2024-12-24 20:16:10|39.54|39.36|39.55|39.37|39.55|39.37|39.54|39.36|4
1735071380000|2024-12-24 20:16:20|39.56|39.38|39.56|39.38|39.58|39.4|39.56|39.38|3
1735071390000|2024-12-24 20:16:30|39.59|39.41|39.65|39.47|39.65|39.47|39.59|39.41|7
1735071400000|2024-12-24 20:16:40|39.66|39.48|39.67|39.49|39.68|39.5|39.66|39.48|6
1735071410000|2024-12-24 20:16:50|39.66|39.48|39.73|39.55|39.73|39.55|39.66|39.48|8
1735071420000|2024-12-24 20:17:00|39.72|39.54|39.68|39.5|39.72|39.54|39.68|39.5|7
1735071430000|2024-12-24 20:17:10|39.7|39.52|39.74|39.56|39.74|39.56|39.69|39.51|8
1735071440000|2024-12-24 20:17:20|39.75|39.57|39.76|39.58|39.76|39.58|39.75|39.57|2
1735071450000|2024-12-24 20:17:30|39.77|39.59|39.8|39.62|39.8|39.62|39.76|39.58|6
1735071460000|2024-12-24 20:17:40|39.81|39.63|39.78|39.6|39.81|39.63|39.78|39.6|4
1735071470000|2024-12-24 20:17:50|39.79|39.61|39.79|39.61|39.79|39.61|39.78|39.6|3
1735071480000|2024-12-24 20:18:00|39.8|39.62|39.8|39.62|39.8|39.62|39.8|39.62|1
1735071490000|2024-12-24 20:18:10|39.78|39.6|39.75|39.57|39.78|39.6|39.75|39.57|6
1735071500000|2024-12-24 20:18:20|39.74|39.56|39.79|39.61|39.79|39.61|39.74|39.56|5
1735071510000|2024-12-24 20:18:30|39.77|39.59|39.74|39.56|39.77|39.59|39.74|39.56|4
1735071520000|2024-12-24 20:18:40|39.73|39.55|39.69|39.51|39.73|39.55|39.69|39.51|5
1735071530000|2024-12-24 20:18:50|39.68|39.5|39.67|39.49|39.68|39.5|39.66|39.48|6
1735071540000|2024-12-24 20:19:00|39.68|39.5|39.7|39.52|39.7|39.52|39.68|39.5|3
1735071550000|2024-12-24 20:19:10|39.69|39.51|39.75|39.57|39.75|39.57|39.69|39.51|4
1735071560000|2024-12-24 20:19:20|39.76|39.58|39.75|39.57|39.76|39.58|39.75|39.57|4
1735071570000|2024-12-24 20:19:30|39.74|39.56|39.73|39.55|39.74|39.56|39.72|39.54|4
1735071580000|2024-12-24 20:19:40|39.72|39.54|39.73|39.55|39.73|39.55|39.72|39.54|2
1735071590000|2024-12-24 20:19:50|39.72|39.54|39.69|39.51|39.72|39.54|39.69|39.51|7
1735071600000|2024-12-24 20:20:00|39.68|39.5|39.67|39.49|39.68|39.5|39.66|39.48|4
1735071610000|2024-12-24 20:20:10|39.68|39.5|39.68|39.5|39.69|39.51|39.68|39.5|3
1735071620000|2024-12-24 20:20:20|39.7|39.52|39.71|39.53|39.72|39.54|39.7|39.52|5
1735071630000|2024-12-24 20:20:30|39.7|39.52|39.69|39.51|39.7|39.52|39.69|39.51|4
1735071640000|2024-12-24 20:20:40|39.68|39.5|39.68|39.5|39.68|39.5|39.68|39.5|1
1735071650000|2024-12-24 20:20:50|39.69|39.51|39.66|39.48|39.69|39.51|39.66|39.48|4
1735071660000|2024-12-24 20:21:00|39.65|39.47|39.65|39.47|39.65|39.47|39.64|39.46|3
1735071670000|2024-12-24 20:21:10|39.64|39.46|39.61|39.43|39.64|39.46|39.61|39.43|4
1735071680000|2024-12-24 20:21:20|39.6|39.42|39.59|39.41|39.6|39.42|39.58|39.4|4
1735071700000|2024-12-24 20:21:40|39.58|39.4|39.58|39.4|39.58|39.4|39.58|39.4|1
1735071710000|2024-12-24 20:21:50|39.59|39.41|39.59|39.41|39.59|39.41|39.59|39.41|1
1735071720000|2024-12-24 20:22:00|39.58|39.4|39.58|39.4|39.58|39.4|39.58|39.4|1
1735071730000|2024-12-24 20:22:10|39.55|39.37|39.53|39.35|39.55|39.37|39.53|39.35|2
1735071740000|2024-12-24 20:22:20|39.54|39.36|39.53|39.35|39.56|39.38|39.53|39.35|4
1735071750000|2024-12-24 20:22:30|39.52|39.34|39.51|39.33|39.53|39.35|39.51|39.33|6
1735071760000|2024-12-24 20:22:40|39.53|39.35|39.56|39.38|39.56|39.38|39.53|39.35|3
1735071770000|2024-12-24 20:22:50|39.58|39.4|39.57|39.39|39.58|39.4|39.57|39.39|4
1735071780000|2024-12-24 20:23:00|39.56|39.38|39.57|39.39|39.57|39.39|39.56|39.38|4
1735071790000|2024-12-24 20:23:10|39.56|39.38|39.56|39.38|39.56|39.38|39.56|39.38|1
1735071800000|2024-12-24 20:23:20|39.55|39.37|39.55|39.37|39.55|39.37|39.55|39.37|1
1735071810000|2024-12-24 20:23:30|39.54|39.36|39.53|39.35|39.54|39.36|39.53|39.35|2
1735071820000|2024-12-24 20:23:40|39.52|39.34|39.52|39.34|39.53|39.35|39.52|39.34|3
1735071830000|2024-12-24 20:23:50|39.53|39.35|39.52|39.34|39.53|39.35|39.52|39.34|2
1735071840000|2024-12-24 20:24:00|39.53|39.35|39.53|39.35|39.53|39.35|39.53|39.35|1
1735071860000|2024-12-24 20:24:20|39.55|39.37|39.57|39.39|39.58|39.4|39.55|39.37|4
1735071870000|2024-12-24 20:24:30|39.58|39.4|39.59|39.41|39.59|39.41|39.58|39.4|4
1735071880000|2024-12-24 20:24:40|39.58|39.4|39.57|39.39|39.58|39.4|39.57|39.39|2
1735071890000|2024-12-24 20:24:50|39.56|39.38|39.56|39.38|39.57|39.39|39.56|39.38|5
1735071900000|2024-12-24 20:25:00|39.55|39.37|39.57|39.39|39.59|39.41|39.55|39.37|5
1735071910000|2024-12-24 20:25:10|39.56|39.38|39.65|39.47|39.65|39.47|39.56|39.38|4
1735071920000|2024-12-24 20:25:20|39.66|39.48|39.66|39.48|39.66|39.48|39.65|39.47|7
1735071930000|2024-12-24 20:25:30|39.67|39.49|39.68|39.5|39.68|39.5|39.67|39.49|2
1735071940000|2024-12-24 20:25:40|39.69|39.51|39.69|39.51|39.69|39.51|39.68|39.5|3
1735071950000|2024-12-24 20:25:50|39.68|39.5|39.66|39.48|39.68|39.5|39.66|39.48|3
1735071960000|2024-12-24 20:26:00|39.67|39.49|39.66|39.48|39.67|39.49|39.66|39.48|2
1735071970000|2024-12-24 20:26:10|39.67|39.49|39.67|39.49|39.67|39.49|39.67|39.49|1
1735071980000|2024-12-24 20:26:20|39.68|39.5|39.68|39.5|39.68|39.5|39.67|39.49|3
1735071990000|2024-12-24 20:26:30|39.71|39.53|39.72|39.54|39.73|39.55|39.71|39.53|3
1735072000000|2024-12-24 20:26:40|39.71|39.53|39.72|39.54|39.72|39.54|39.71|39.53|2
1735072010000|2024-12-24 20:26:50|39.73|39.55|39.73|39.55|39.74|39.56|39.73|39.55|3
1735072020000|2024-12-24 20:27:00|39.74|39.56|39.73|39.55|39.74|39.56|39.73|39.55|2
1735072030000|2024-12-24 20:27:10|39.72|39.54|39.72|39.54|39.72|39.54|39.72|39.54|1
1735072040000|2024-12-24 20:27:20|39.71|39.53|39.71|39.53|39.71|39.53|39.71|39.53|1
1735072050000|2024-12-24 20:27:30|39.72|39.54|39.72|39.54|39.72|39.54|39.72|39.54|1
1735072060000|2024-12-24 20:27:40|39.71|39.53|39.7|39.52|39.71|39.53|39.7|39.52|2
1735072070000|2024-12-24 20:27:50|39.71|39.53|39.7|39.52|39.71|39.53|39.69|39.51|6
1735072080000|2024-12-24 20:28:00|39.72|39.54|39.74|39.56|39.74|39.56|39.72|39.54|3
1735072090000|2024-12-24 20:28:10|39.75|39.57|39.69|39.51|39.75|39.57|39.69|39.51|6
1735072100000|2024-12-24 20:28:20|39.7|39.52|39.7|39.52|39.7|39.52|39.7|39.52|1
1735072110000|2024-12-24 20:28:30|39.71|39.53|39.71|39.53|39.71|39.53|39.71|39.53|1
1735072120000|2024-12-24 20:28:40|39.72|39.54|39.73|39.55|39.74|39.56|39.72|39.54|4
1735072130000|2024-12-24 20:28:50|39.74|39.56|39.72|39.54|39.74|39.56|39.72|39.54|3
1735072140000|2024-12-24 20:29:00|39.73|39.55|39.71|39.53|39.73|39.55|39.71|39.53|3
1735072150000|2024-12-24 20:29:10|39.7|39.52|39.67|39.49|39.71|39.53|39.67|39.49|7
1735072160000|2024-12-24 20:29:20|39.66|39.48|39.68|39.5|39.68|39.5|39.66|39.48|3
1735072170000|2024-12-24 20:29:30|39.69|39.51|39.68|39.5|39.69|39.51|39.68|39.5|2
1735072180000|2024-12-24 20:29:40|39.69|39.51|39.67|39.49|39.7|39.52|39.67|39.49|5
1735072190000|2024-12-24 20:29:50|39.66|39.48|39.66|39.48|39.66|39.48|39.66|39.48|1
1735072200000|2024-12-24 20:30:00|39.65|39.47|39.7|39.52|39.7|39.52|39.65|39.47|6
1735072210000|2024-12-24 20:30:10|39.71|39.53|39.74|39.56|39.74|39.56|39.71|39.53|6
1735072220000|2024-12-24 20:30:20|39.75|39.57|39.74|39.56|39.75|39.57|39.74|39.56|4
1735072230000|2024-12-24 20:30:30|39.75|39.57|39.76|39.58|39.76|39.58|39.75|39.57|2
1735072240000|2024-12-24 20:30:40|39.77|39.59|39.78|39.6|39.78|39.6|39.77|39.59|2
1735072250000|2024-12-24 20:30:50|39.77|39.59|39.77|39.59|39.77|39.59|39.77|39.59|1
1735072260000|2024-12-24 20:31:00|39.76|39.58|39.76|39.58|39.76|39.58|39.75|39.57|5
1735072270000|2024-12-24 20:31:10|39.75|39.57|39.73|39.55|39.75|39.57|39.73|39.55|2
1735072280000|2024-12-24 20:31:20|39.74|39.56|39.74|39.56|39.74|39.56|39.74|39.56|1
1735072290000|2024-12-24 20:31:30|39.75|39.57|39.75|39.57|39.75|39.57|39.75|39.57|1
1735072300000|2024-12-24 20:31:40|39.77|39.59|39.74|39.56|39.77|39.59|39.74|39.56|9
1735072310000|2024-12-24 20:31:50|39.73|39.55|39.71|39.53|39.73|39.55|39.71|39.53|3
1735072320000|2024-12-24 20:32:00|39.7|39.52|39.71|39.53|39.71|39.53|39.7|39.52|2
1735072330000|2024-12-24 20:32:10|39.72|39.54|39.71|39.53|39.72|39.54|39.71|39.53|8
1735072340000|2024-12-24 20:32:20|39.72|39.54|39.74|39.56|39.74|39.56|39.72|39.54|5
1735072350000|2024-12-24 20:32:30|39.73|39.55|39.72|39.54|39.74|39.56|39.72|39.54|4
1735072360000|2024-12-24 20:32:40|39.73|39.55|39.75|39.57|39.75|39.57|39.73|39.55|3
1735072370000|2024-12-24 20:32:50|39.76|39.58|39.77|39.59|39.77|39.59|39.76|39.58|2
1735072380000|2024-12-24 20:33:00|39.76|39.58|39.75|39.57|39.76|39.58|39.75|39.57|2
1735072390000|2024-12-24 20:33:10|39.74|39.56|39.72|39.54|39.74|39.56|39.72|39.54|3
1735072400000|2024-12-24 20:33:20|39.71|39.53|39.72|39.54|39.72|39.54|39.71|39.53|2
1735072410000|2024-12-24 20:33:30|39.73|39.55|39.73|39.55|39.73|39.55|39.72|39.54|3
1735072420000|2024-12-24 20:33:40|39.75|39.57|39.78|39.6|39.78|39.6|39.75|39.57|4
1735072430000|2024-12-24 20:33:50|39.79|39.61|39.8|39.62|39.8|39.62|39.79|39.61|2
1735072440000|2024-12-24 20:34:00|39.79|39.61|39.8|39.62|39.82|39.64|39.79|39.61|4
1735072450000|2024-12-24 20:34:10|39.82|39.64|39.83|39.65|39.84|39.66|39.82|39.64|4
1735072460000|2024-12-24 20:34:20|39.84|39.66|39.84|39.66|39.84|39.66|39.84|39.66|1
1735072470000|2024-12-24 20:34:30|39.86|39.68|39.86|39.68|39.86|39.68|39.85|39.67|3
1735072480000|2024-12-24 20:34:40|39.85|39.67|39.84|39.66|39.85|39.67|39.84|39.66|2
1735072490000|2024-12-24 20:34:50|39.83|39.65|39.84|39.66|39.84|39.66|39.83|39.65|4
1735072510000|2024-12-24 20:35:10|39.82|39.64|39.81|39.63|39.82|39.64|39.81|39.63|2
1735072520000|2024-12-24 20:35:20|39.82|39.64|39.81|39.63|39.82|39.64|39.81|39.63|2
1735072550000|2024-12-24 20:35:50|39.8|39.62|39.8|39.62|39.8|39.62|39.8|39.62|1
1735072560000|2024-12-24 20:36:00|39.79|39.61|39.75|39.57|39.79|39.61|39.75|39.57|5
1735072570000|2024-12-24 20:36:10|39.74|39.56|39.73|39.55|39.74|39.56|39.72|39.54|3
1735072580000|2024-12-24 20:36:20|39.72|39.54|39.72|39.54|39.72|39.54|39.72|39.54|1
1735072590000|2024-12-24 20:36:30|39.73|39.55|39.74|39.56|39.74|39.56|39.73|39.55|4
1735072600000|2024-12-24 20:36:40|39.73|39.55|39.73|39.55|39.74|39.56|39.73|39.55|3
1735072610000|2024-12-24 20:36:50|39.74|39.56|39.74|39.56|39.74|39.56|39.73|39.55|3
1735072620000|2024-12-24 20:37:00|39.73|39.55|39.73|39.55|39.73|39.55|39.73|39.55|1
1735072660000|2024-12-24 20:37:40|39.72|39.54|39.72|39.54|39.73|39.55|39.72|39.54|3
1735072670000|2024-12-24 20:37:50|39.73|39.55|39.72|39.54|39.73|39.55|39.72|39.54|2
1735072680000|2024-12-24 20:38:00|39.73|39.55|39.72|39.54|39.73|39.55|39.72|39.54|2
1735072700000|2024-12-24 20:38:20|39.73|39.55|39.73|39.55|39.75|39.57|39.73|39.55|5
1735072710000|2024-12-24 20:38:30|39.72|39.54|39.72|39.54|39.72|39.54|39.72|39.54|1
1735072720000|2024-12-24 20:38:40|39.7|39.52|39.7|39.52|39.7|39.52|39.69|39.51|3
1735072740000|2024-12-24 20:39:00|39.71|39.53|39.73|39.55|39.73|39.55|39.71|39.53|2
1735072750000|2024-12-24 20:39:10|39.74|39.56|39.72|39.54|39.75|39.57|39.72|39.54|7
1735072760000|2024-12-24 20:39:20|39.71|39.53|39.71|39.53|39.71|39.53|39.71|39.53|1
1735072770000|2024-12-24 20:39:30|39.73|39.55|39.75|39.57|39.75|39.57|39.73|39.55|3
1735072780000|2024-12-24 20:39:40|39.74|39.56|39.75|39.57|39.75|39.57|39.74|39.56|2
1735072790000|2024-12-24 20:39:50|39.74|39.56|39.73|39.55|39.74|39.56|39.73|39.55|2
1735072800000|2024-12-24 20:40:00|39.72|39.54|39.71|39.53|39.72|39.54|39.71|39.53|2
1735072810000|2024-12-24 20:40:10|39.7|39.52|39.7|39.52|39.7|39.52|39.7|39.52|1
1735072830000|2024-12-24 20:40:30|39.71|39.53|39.73|39.55|39.73|39.55|39.71|39.53|2
1735072840000|2024-12-24 20:40:40|39.72|39.54|39.71|39.53|39.72|39.54|39.71|39.53|2
1735072850000|2024-12-24 20:40:50|39.72|39.54|39.71|39.53|39.72|39.54|39.71|39.53|2
1735072860000|2024-12-24 20:41:00|39.72|39.54|39.71|39.53|39.72|39.54|39.71|39.53|2
1735072880000|2024-12-24 20:41:20|39.72|39.54|39.71|39.53|39.72|39.54|39.7|39.52|4
1735072890000|2024-12-24 20:41:30|39.7|39.52|39.69|39.51|39.7|39.52|39.69|39.51|2
1735072900000|2024-12-24 20:41:40|39.7|39.52|39.69|39.51|39.7|39.52|39.69|39.51|2
1735072920000|2024-12-24 20:42:00|39.66|39.48|39.64|39.46|39.66|39.48|39.64|39.46|3
1735072930000|2024-12-24 20:42:10|39.65|39.47|39.65|39.47|39.65|39.47|39.65|39.47|1
1735072940000|2024-12-24 20:42:20|39.66|39.48|39.65|39.47|39.66|39.48|39.65|39.47|2
1735072950000|2024-12-24 20:42:30|39.66|39.48|39.65|39.47|39.66|39.48|39.64|39.46|4
1735072960000|2024-12-24 20:42:40|39.64|39.46|39.63|39.45|39.64|39.46|39.63|39.45|2
1735072970000|2024-12-24 20:42:50|39.62|39.44|39.6|39.42|39.62|39.44|39.6|39.42|3
1735072980000|2024-12-24 20:43:00|39.61|39.43|39.62|39.44|39.62|39.44|39.61|39.43|2
1735072990000|2024-12-24 20:43:10|39.63|39.45|39.63|39.45|39.63|39.45|39.63|39.45|1
1735073000000|2024-12-24 20:43:20|39.65|39.47|39.66|39.48|39.66|39.48|39.65|39.47|2
1735073020000|2024-12-24 20:43:40|39.65|39.47|39.65|39.47|39.65|39.47|39.65|39.47|1
1735073030000|2024-12-24 20:43:50|39.66|39.48|39.66|39.48|39.66|39.48|39.65|39.47|3
1735073040000|2024-12-24 20:44:00|39.62|39.44|39.62|39.44|39.63|39.45|39.62|39.44|5
1735073050000|2024-12-24 20:44:10|39.63|39.45|39.65|39.47|39.65|39.47|39.63|39.45|2
1735073060000|2024-12-24 20:44:20|39.66|39.48|39.65|39.47|39.66|39.48|39.64|39.46|4
1735073070000|2024-12-24 20:44:30|39.63|39.45|39.63|39.45|39.64|39.46|39.63|39.45|3
1735073080000|2024-12-24 20:44:40|39.62|39.44|39.62|39.44|39.62|39.44|39.62|39.44|1
1735073090000|2024-12-24 20:44:50|39.61|39.43|39.61|39.43|39.61|39.43|39.61|39.43|1
1735073100000|2024-12-24 20:45:00|39.62|39.44|39.62|39.44|39.62|39.44|39.62|39.44|1
1735073120000|2024-12-24 20:45:20|39.61|39.43|39.6|39.42|39.61|39.43|39.6|39.42|6
1735073140000|2024-12-24 20:45:40|39.61|39.43|39.61|39.43|39.61|39.43|39.6|39.42|3
1735073160000|2024-12-24 20:46:00|39.6|39.42|39.61|39.43|39.61|39.43|39.6|39.42|4
1735073170000|2024-12-24 20:46:10|39.62|39.44|39.62|39.44|39.62|39.44|39.62|39.44|1
1735073180000|2024-12-24 20:46:20|39.63|39.45|39.66|39.48|39.66|39.48|39.63|39.45|3
1735073190000|2024-12-24 20:46:30|39.65|39.47|39.65|39.47|39.65|39.47|39.65|39.47|1
1735073200000|2024-12-24 20:46:40|39.66|39.48|39.65|39.47|39.67|39.49|39.65|39.47|3
1735073210000|2024-12-24 20:46:50|39.64|39.46|39.63|39.45|39.65|39.47|39.63|39.45|4
1735073220000|2024-12-24 20:47:00|39.64|39.46|39.65|39.47|39.65|39.47|39.64|39.46|2
1735073230000|2024-12-24 20:47:10|39.66|39.48|39.66|39.48|39.66|39.48|39.65|39.47|3
1735073240000|2024-12-24 20:47:20|39.67|39.49|39.68|39.5|39.68|39.5|39.67|39.49|2
1735073250000|2024-12-24 20:47:30|39.67|39.49|39.67|39.49|39.67|39.49|39.66|39.48|3
1735073260000|2024-12-24 20:47:40|39.68|39.5|39.68|39.5|39.68|39.5|39.68|39.5|1
1735073270000|2024-12-24 20:47:50|39.67|39.49|39.68|39.5|39.68|39.5|39.67|39.49|2
1735073280000|2024-12-24 20:48:00|39.67|39.49|39.68|39.5|39.68|39.5|39.67|39.49|2
1735073290000|2024-12-24 20:48:10|39.69|39.51|39.68|39.5|39.69|39.51|39.68|39.5|2
1735073300000|2024-12-24 20:48:20|39.69|39.51|39.69|39.51|39.69|39.51|39.69|39.51|1
1735073330000|2024-12-24 20:48:50|39.67|39.49|39.67|39.49|39.67|39.49|39.67|39.49|1
1735073340000|2024-12-24 20:49:00|39.68|39.5|39.68|39.5|39.69|39.51|39.68|39.5|3
1735073350000|2024-12-24 20:49:10|39.69|39.51|39.69|39.51|39.69|39.51|39.69|39.51|1
1735073370000|2024-12-24 20:49:30|39.68|39.5|39.68|39.5|39.68|39.5|39.68|39.5|1
1735073380000|2024-12-24 20:49:40|39.67|39.49|39.67|39.49|39.68|39.5|39.67|39.49|3
1735073390000|2024-12-24 20:49:50|39.66|39.48|39.66|39.48|39.66|39.48|39.66|39.48|1
1735073400000|2024-12-24 20:50:00|39.67|39.49|39.66|39.48|39.67|39.49|39.66|39.48|2
1735073410000|2024-12-24 20:50:10|39.65|39.47|39.66|39.48|39.66|39.48|39.65|39.47|2
1735073440000|2024-12-24 20:50:40|39.67|39.49|39.66|39.48|39.67|39.49|39.66|39.48|2
1735073450000|2024-12-24 20:50:50|39.67|39.49|39.67|39.49|39.67|39.49|39.66|39.48|3
1735073460000|2024-12-24 20:51:00|39.68|39.5|39.69|39.51|39.7|39.52|39.68|39.5|4
1735073470000|2024-12-24 20:51:10|39.7|39.52|39.72|39.54|39.72|39.54|39.7|39.52|4
1735073480000|2024-12-24 20:51:20|39.73|39.55|39.75|39.57|39.75|39.57|39.73|39.55|3
1735073490000|2024-12-24 20:51:30|39.74|39.56|39.73|39.55|39.74|39.56|39.73|39.55|2
1735073510000|2024-12-24 20:51:50|39.71|39.53|39.68|39.5|39.71|39.53|39.68|39.5|4
1735073520000|2024-12-24 20:52:00|39.69|39.51|39.69|39.51|39.69|39.51|39.69|39.51|1
1735073550000|2024-12-24 20:52:30|39.7|39.52|39.7|39.52|39.7|39.52|39.7|39.52|1
1735073570000|2024-12-24 20:52:50|39.69|39.51|39.69|39.51|39.69|39.51|39.69|39.51|1
1735073580000|2024-12-24 20:53:00|39.68|39.5|39.69|39.51|39.69|39.51|39.68|39.5|2
1735073650000|2024-12-24 20:54:10|39.71|39.53|39.73|39.55|39.74|39.56|39.71|39.53|3
1735073660000|2024-12-24 20:54:20|39.72|39.54|39.72|39.54|39.72|39.54|39.72|39.54|1
1735073670000|2024-12-24 20:54:30|39.73|39.55|39.73|39.55|39.73|39.55|39.73|39.55|1
1735073680000|2024-12-24 20:54:40|39.74|39.56|39.75|39.57|39.75|39.57|39.74|39.56|2
1735073690000|2024-12-24 20:54:50|39.74|39.56|39.74|39.56|39.74|39.56|39.74|39.56|1
1735073700000|2024-12-24 20:55:00|39.73|39.55|39.73|39.55|39.73|39.55|39.73|39.55|1
1735073740000|2024-12-24 20:55:40|39.71|39.53|39.69|39.51|39.71|39.53|39.69|39.51|3
1735073750000|2024-12-24 20:55:50|39.67|39.49|39.65|39.47|39.67|39.49|39.65|39.47|3
1735073760000|2024-12-24 20:56:00|39.64|39.46|39.64|39.46|39.64|39.46|39.64|39.46|1
1735073770000|2024-12-24 20:56:10|39.63|39.45|39.64|39.46|39.64|39.46|39.63|39.45|2
1735073780000|2024-12-24 20:56:20|39.63|39.45|39.64|39.46|39.64|39.46|39.63|39.45|2
1735073790000|2024-12-24 20:56:30|39.65|39.47|39.64|39.46|39.65|39.47|39.64|39.46|2
1735073800000|2024-12-24 20:56:40|39.63|39.45|39.63|39.45|39.63|39.45|39.63|39.45|1
1735073810000|2024-12-24 20:56:50|39.64|39.46|39.61|39.43|39.64|39.46|39.61|39.43|4
1735073820000|2024-12-24 20:57:00|39.6|39.42|39.6|39.42|39.6|39.42|39.6|39.42|1
1735073830000|2024-12-24 20:57:10|39.59|39.41|39.58|39.4|39.59|39.41|39.58|39.4|2
1735073840000|2024-12-24 20:57:20|39.59|39.41|39.59|39.41|39.59|39.41|39.59|39.41|1
1735073850000|2024-12-24 20:57:30|39.6|39.42|39.64|39.46|39.64|39.46|39.6|39.42|4
1735073860000|2024-12-24 20:57:40|39.65|39.47|39.65|39.47|39.65|39.47|39.64|39.46|3
1735073870000|2024-12-24 20:57:50|39.66|39.48|39.66|39.48|39.66|39.48|39.65|39.47|3
1735073880000|2024-12-24 20:58:00|39.65|39.47|39.63|39.45|39.65|39.47|39.63|39.45|3
1735073890000|2024-12-24 20:58:10|39.64|39.46|39.65|39.47|39.65|39.47|39.64|39.46|2
1735073910000|2024-12-24 20:58:30|39.66|39.48|39.64|39.46|39.66|39.48|39.64|39.46|3
1735073920000|2024-12-24 20:58:40|39.63|39.45|39.63|39.45|39.63|39.45|39.62|39.44|3
1735073930000|2024-12-24 20:58:50|39.62|39.44|39.62|39.44|39.62|39.44|39.62|39.44|1
1735073940000|2024-12-24 20:59:00|39.61|39.43|39.61|39.43|39.61|39.43|39.61|39.43|1
1735073960000|2024-12-24 20:59:20|39.59|39.41|39.59|39.41|39.59|39.41|39.59|39.41|1
1735073970000|2024-12-24 20:59:30|39.6|39.42|39.6|39.42|39.6|39.42|39.6|39.42|1
1735073980000|2024-12-24 20:59:40|39.59|39.41|39.6|39.42|39.6|39.42|39.59|39.41|2
1735073990000|2024-12-24 20:59:50|39.59|39.41|39.58|39.4|39.6|39.42|39.58|39.4|4
1735074000000|2024-12-24 21:00:00|39.57|39.39|39.57|39.39|39.58|39.4|39.57|39.39|3
1735074010000|2024-12-24 21:00:10|39.58|39.4|39.59|39.41|39.59|39.41|39.58|39.4|2
1735074020000|2024-12-24 21:00:20|39.62|39.44|39.62|39.44|39.63|39.45|39.62|39.44|3
1735074030000|2024-12-24 21:00:30|39.63|39.45|39.64|39.46|39.64|39.46|39.63|39.45|2
1735074040000|2024-12-24 21:00:40|39.65|39.47|39.68|39.5|39.68|39.5|39.65|39.47|5
1735074050000|2024-12-24 21:00:50|39.67|39.49|39.67|39.49|39.67|39.49|39.67|39.49|1
1735074060000|2024-12-24 21:01:00|39.68|39.5|39.68|39.5|39.68|39.5|39.68|39.5|1
1735074070000|2024-12-24 21:01:10|39.7|39.52|39.71|39.53|39.72|39.54|39.7|39.52|4
1735074080000|2024-12-24 21:01:20|39.72|39.54|39.72|39.54|39.72|39.54|39.72|39.54|1
1735074090000|2024-12-24 21:01:30|39.71|39.53|39.71|39.53|39.71|39.53|39.71|39.53|1
1735074100000|2024-12-24 21:01:40|39.7|39.52|39.69|39.51|39.7|39.52|39.69|39.51|2
1735074120000|2024-12-24 21:02:00|39.7|39.52|39.72|39.54|39.72|39.54|39.7|39.52|3
1735074130000|2024-12-24 21:02:10|39.73|39.55|39.72|39.54|39.73|39.55|39.72|39.54|2
1735074140000|2024-12-24 21:02:20|39.71|39.53|39.71|39.53|39.71|39.53|39.71|39.53|1
1735074150000|2024-12-24 21:02:30|39.7|39.52|39.7|39.52|39.7|39.52|39.7|39.52|1
1735074160000|2024-12-24 21:02:40|39.69|39.51|39.68|39.5|39.69|39.51|39.68|39.5|4
1735074170000|2024-12-24 21:02:50|39.69|39.51|39.69|39.51|39.69|39.51|39.69|39.51|1
1735074180000|2024-12-24 21:03:00|39.7|39.52|39.7|39.52|39.7|39.52|39.7|39.52|1
1735074190000|2024-12-24 21:03:10|39.71|39.53|39.71|39.53|39.72|39.54|39.71|39.53|3
1735074200000|2024-12-24 21:03:20|39.7|39.52|39.69|39.51|39.7|39.52|39.69|39.51|2
1735074210000|2024-12-24 21:03:30|39.7|39.52|39.72|39.54|39.72|39.54|39.7|39.52|2
1735074220000|2024-12-24 21:03:40|39.73|39.55|39.73|39.55|39.73|39.55|39.73|39.55|1
1735074230000|2024-12-24 21:03:50|39.72|39.54|39.71|39.53|39.72|39.54|39.71|39.53|2
1735074240000|2024-12-24 21:04:00|39.7|39.52|39.69|39.51|39.7|39.52|39.69|39.51|2
1735074250000|2024-12-24 21:04:10|39.7|39.52|39.7|39.52|39.71|39.53|39.7|39.52|3
1735074260000|2024-12-24 21:04:20|39.71|39.53|39.74|39.56|39.74|39.56|39.71|39.53|3
1735074270000|2024-12-24 21:04:30|39.75|39.57|39.74|39.56|39.75|39.57|39.73|39.55|4
1735074280000|2024-12-24 21:04:40|39.75|39.57|39.75|39.57|39.75|39.57|39.75|39.57|1
1735074290000|2024-12-24 21:04:50|39.74|39.56|39.73|39.55|39.74|39.56|39.73|39.55|2
1735074300000|2024-12-24 21:05:00|39.74|39.56|39.74|39.56|39.74|39.56|39.73|39.55|7
1735074310000|2024-12-24 21:05:10|39.76|39.58|39.8|39.62|39.8|39.62|39.76|39.58|4
1735074320000|2024-12-24 21:05:20|39.79|39.61|39.79|39.61|39.79|39.61|39.79|39.61|1
1735074330000|2024-12-24 21:05:30|39.8|39.62|39.81|39.63|39.81|39.63|39.8|39.62|2
1735074340000|2024-12-24 21:05:40|39.8|39.62|39.79|39.61|39.8|39.62|39.79|39.61|2
1735074350000|2024-12-24 21:05:50|39.77|39.59|39.75|39.57|39.77|39.59|39.74|39.56|5
1735074360000|2024-12-24 21:06:00|39.74|39.56|39.74|39.56|39.74|39.56|39.74|39.56|1
1735074370000|2024-12-24 21:06:10|39.75|39.57|39.76|39.58|39.76|39.58|39.74|39.56|4
1735074380000|2024-12-24 21:06:20|39.75|39.57|39.75|39.57|39.75|39.57|39.75|39.57|1
1735074400000|2024-12-24 21:06:40|39.74|39.56|39.72|39.54|39.74|39.56|39.72|39.54|3
1735074410000|2024-12-24 21:06:50|39.71|39.53|39.71|39.53|39.71|39.53|39.71|39.53|1
1735074420000|2024-12-24 21:07:00|39.72|39.54|39.73|39.55|39.73|39.55|39.72|39.54|2
1735074430000|2024-12-24 21:07:10|39.76|39.58|39.8|39.62|39.8|39.62|39.76|39.58|5
1735074440000|2024-12-24 21:07:20|39.81|39.63|39.86|39.68|39.86|39.68|39.81|39.63|6
1735074450000|2024-12-24 21:07:30|39.9|39.72|39.92|39.74|39.92|39.74|39.9|39.72|5
1735074460000|2024-12-24 21:07:40|39.91|39.73|39.88|39.7|39.91|39.73|39.88|39.7|3
1735074470000|2024-12-24 21:07:50|39.89|39.71|39.9|39.72|39.9|39.72|39.89|39.71|2
1735074480000|2024-12-24 21:08:00|39.89|39.71|39.89|39.71|39.89|39.71|39.89|39.71|1
1735074490000|2024-12-24 21:08:10|39.9|39.72|39.9|39.72|39.9|39.72|39.9|39.72|1
1735074500000|2024-12-24 21:08:20|39.91|39.73|39.92|39.74|39.92|39.74|39.91|39.73|2
1735074510000|2024-12-24 21:08:30|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|2
1735074520000|2024-12-24 21:08:40|39.92|39.74|39.91|39.73|39.92|39.74|39.91|39.73|4
1735074530000|2024-12-24 21:08:50|39.92|39.74|39.92|39.74|39.92|39.74|39.92|39.74|1
1735074540000|2024-12-24 21:09:00|39.91|39.73|39.92|39.74|39.92|39.74|39.91|39.73|4
1735074550000|2024-12-24 21:09:10|39.93|39.75|39.93|39.75|39.93|39.75|39.92|39.74|3
1735074560000|2024-12-24 21:09:20|39.94|39.76|39.96|39.78|39.96|39.78|39.94|39.76|3
1735074570000|2024-12-24 21:09:30|39.95|39.77|39.95|39.77|39.95|39.77|39.95|39.77|1
1735074600000|2024-12-24 21:10:00|39.94|39.76|39.95|39.77|39.97|39.79|39.94|39.76|5
1735074620000|2024-12-24 21:10:20|39.94|39.76|39.94|39.76|39.94|39.76|39.94|39.76|1
1735074630000|2024-12-24 21:10:30|39.93|39.75|39.94|39.76|39.94|39.76|39.93|39.75|2
1735074640000|2024-12-24 21:10:40|39.95|39.77|39.94|39.76|39.95|39.77|39.94|39.76|2
1735074650000|2024-12-24 21:10:50|39.93|39.75|39.92|39.74|39.93|39.75|39.92|39.74|2
1735074660000|2024-12-24 21:11:00|39.93|39.75|39.93|39.75|39.93|39.75|39.93|39.75|1
1735074670000|2024-12-24 21:11:10|39.94|39.76|39.92|39.74|39.94|39.76|39.92|39.74|5
1735074680000|2024-12-24 21:11:20|39.89|39.71|39.89|39.71|39.9|39.72|39.88|39.7|5
1735074690000|2024-12-24 21:11:30|39.9|39.72|39.92|39.74|39.92|39.74|39.9|39.72|3
1735074700000|2024-12-24 21:11:40|39.93|39.75|39.94|39.76|39.94|39.76|39.93|39.75|2
1735074710000|2024-12-24 21:11:50|39.93|39.75|39.93|39.75|39.93|39.75|39.93|39.75|1
1735074720000|2024-12-24 21:12:00|39.94|39.76|39.94|39.76|39.94|39.76|39.94|39.76|1
1735074740000|2024-12-24 21:12:20|39.95|39.77|39.96|39.78|39.96|39.78|39.95|39.77|2
1735074760000|2024-12-24 21:12:40|39.97|39.79|39.95|39.77|39.97|39.79|39.95|39.77|5
1735074770000|2024-12-24 21:12:50|39.94|39.76|39.93|39.75|39.94|39.76|39.93|39.75|2
1735074780000|2024-12-24 21:13:00|39.94|39.76|39.94|39.76|39.94|39.76|39.94|39.76|1
1735074790000|2024-12-24 21:13:10|39.97|39.79|39.98|39.8|39.98|39.8|39.97|39.79|2
1735074800000|2024-12-24 21:13:20|39.99|39.81|40|39.82|40|39.82|39.99|39.81|2
1735074830000|2024-12-24 21:13:50|39.99|39.81|39.99|39.81|39.99|39.81|39.99|39.81|1
1735074840000|2024-12-24 21:14:00|40|39.82|40|39.82|40|39.82|40|39.82|1
1735074850000|2024-12-24 21:14:10|40.02|39.84|40.1|39.92|40.1|39.92|40.02|39.84|6
1735074860000|2024-12-24 21:14:20|40.11|39.93|40.1|39.92|40.11|39.93|40.1|39.92|4
1735074870000|2024-12-24 21:14:30|40.11|39.93|40.12|39.94|40.12|39.94|40.11|39.93|2
1735074880000|2024-12-24 21:14:40|40.13|39.95|40.13|39.95|40.13|39.95|40.13|39.95|1
1735074890000|2024-12-24 21:14:50|40.12|39.94|40.09|39.91|40.12|39.94|40.09|39.91|4
1735074900000|2024-12-24 21:15:00|40.1|39.92|40.08|39.9|40.1|39.92|40.08|39.9|5
1735074910000|2024-12-24 21:15:10|40.07|39.89|40.09|39.91|40.09|39.91|40.07|39.89|3
1735074930000|2024-12-24 21:15:30|40.1|39.92|40.13|39.95|40.13|39.95|40.1|39.92|3
1735074940000|2024-12-24 21:15:40|40.15|39.97|40.15|39.97|40.15|39.97|40.15|39.97|1
1735074950000|2024-12-24 21:15:50|40.16|39.98|40.18|40|40.18|40|40.16|39.98|3
1735074960000|2024-12-24 21:16:00|40.2|40.02|40.18|40|40.21|40.03|40.18|40|5
1735074970000|2024-12-24 21:16:10|40.17|39.99|40.18|40|40.18|40|40.17|39.99|2
1735074980000|2024-12-24 21:16:20|40.17|39.99|40.18|40|40.18|40|40.17|39.99|6
1735074990000|2024-12-24 21:16:30|40.19|40.01|40.19|40.01|40.2|40.02|40.18|40|5
1735075000000|2024-12-24 21:16:40|40.18|40|40.17|39.99|40.19|40.01|40.17|39.99|4
1735075010000|2024-12-24 21:16:50|40.16|39.98|40.13|39.95|40.16|39.98|40.13|39.95|4
1735075020000|2024-12-24 21:17:00|40.14|39.96|40.1|39.92|40.15|39.97|40.1|39.92|8
1735075030000|2024-12-24 21:17:10|40.09|39.91|40.09|39.91|40.09|39.91|40.09|39.91|1
1735075040000|2024-12-24 21:17:20|40.08|39.9|40.05|39.87|40.08|39.9|40.05|39.87|8
1735075050000|2024-12-24 21:17:30|40.04|39.86|40.04|39.86|40.05|39.87|40.04|39.86|3
1735075060000|2024-12-24 21:17:40|40.03|39.85|40.03|39.85|40.03|39.85|40.03|39.85|1
1735075070000|2024-12-24 21:17:50|40.02|39.84|40.03|39.85|40.03|39.85|40.02|39.84|2
1735075080000|2024-12-24 21:18:00|40.05|39.87|40.05|39.87|40.07|39.89|40.05|39.87|6
1735075090000|2024-12-24 21:18:10|40.06|39.88|40.06|39.88|40.07|39.89|40.06|39.88|3
1735075100000|2024-12-24 21:18:20|40.07|39.89|40.07|39.89|40.07|39.89|40.06|39.88|3
1735075110000|2024-12-24 21:18:30|40.08|39.9|40.07|39.89|40.08|39.9|40.07|39.89|2
1735075120000|2024-12-24 21:18:40|40.06|39.88|40.05|39.87|40.06|39.88|40.04|39.86|4
1735075130000|2024-12-24 21:18:50|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1735075140000|2024-12-24 21:19:00|40.05|39.87|40.06|39.88|40.06|39.88|40.04|39.86|4
1735075150000|2024-12-24 21:19:10|40.08|39.9|40.06|39.88|40.08|39.9|40.06|39.88|6
1735075160000|2024-12-24 21:19:20|40.07|39.89|40.07|39.89|40.07|39.89|40.07|39.89|1
1735075170000|2024-12-24 21:19:30|40.08|39.9|40.07|39.89|40.09|39.91|40.07|39.89|4
1735075180000|2024-12-24 21:19:40|40.08|39.9|40.07|39.89|40.08|39.9|40.07|39.89|2
1735075190000|2024-12-24 21:19:50|40.06|39.88|40.06|39.88|40.06|39.88|40.06|39.88|1
1735075200000|2024-12-24 21:20:00|40.04|39.86|40.03|39.85|40.04|39.86|40.03|39.85|2
1735075210000|2024-12-24 21:20:10|40.02|39.84|40.02|39.84|40.02|39.84|40.01|39.83|5
1735075220000|2024-12-24 21:20:20|40.01|39.83|40.01|39.83|40.01|39.83|40.01|39.83|1
1735075230000|2024-12-24 21:20:30|40.02|39.84|40.02|39.84|40.02|39.84|40.02|39.84|1
1735075240000|2024-12-24 21:20:40|40.03|39.85|40.06|39.88|40.06|39.88|40.03|39.85|3
1735075250000|2024-12-24 21:20:50|40.05|39.87|40.05|39.87|40.05|39.87|40.04|39.86|3
1735075260000|2024-12-24 21:21:00|40.06|39.88|40.06|39.88|40.06|39.88|40.06|39.88|1
1735075270000|2024-12-24 21:21:10|40.05|39.87|40.04|39.86|40.05|39.87|40.03|39.85|4
1735075280000|2024-12-24 21:21:20|40.01|39.83|40.01|39.83|40.02|39.84|40.01|39.83|3
1735075290000|2024-12-24 21:21:30|40.02|39.84|40.02|39.84|40.02|39.84|40.02|39.84|1
1735075300000|2024-12-24 21:21:40|40.03|39.85|40.03|39.85|40.04|39.86|40.03|39.85|3
1735075310000|2024-12-24 21:21:50|40.02|39.84|40.02|39.84|40.03|39.85|40.02|39.84|3
1735075320000|2024-12-24 21:22:00|40.03|39.85|40.03|39.85|40.03|39.85|40.02|39.84|5
1735075330000|2024-12-24 21:22:10|40.02|39.84|40.03|39.85|40.04|39.86|40.02|39.84|4
1735075340000|2024-12-24 21:22:20|40.02|39.84|40.01|39.83|40.02|39.84|40.01|39.83|4
1735075350000|2024-12-24 21:22:30|40|39.82|40|39.82|40|39.82|40|39.82|1
1735075360000|2024-12-24 21:22:40|39.99|39.81|39.99|39.81|39.99|39.81|39.98|39.8|3
1735075370000|2024-12-24 21:22:50|39.98|39.8|39.98|39.8|39.98|39.8|39.98|39.8|1
1735075380000|2024-12-24 21:23:00|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1735075390000|2024-12-24 21:23:10|39.99|39.81|39.99|39.81|40|39.82|39.99|39.81|3
1735075400000|2024-12-24 21:23:20|40.01|39.83|40.02|39.84|40.02|39.84|40.01|39.83|2
1735075410000|2024-12-24 21:23:30|40.03|39.85|40.03|39.85|40.03|39.85|40.02|39.84|3
1735075430000|2024-12-24 21:23:50|40.02|39.84|40.02|39.84|40.02|39.84|40.02|39.84|1
1735075440000|2024-12-24 21:24:00|40.03|39.85|40.03|39.85|40.04|39.86|40.03|39.85|3
1735075470000|2024-12-24 21:24:30|40.02|39.84|40.02|39.84|40.03|39.85|40.01|39.83|5
1735075480000|2024-12-24 21:24:40|40.01|39.83|40.01|39.83|40.01|39.83|40.01|39.83|1
1735075490000|2024-12-24 21:24:50|40|39.82|39.97|39.79|40|39.82|39.97|39.79|4
1735075500000|2024-12-24 21:25:00|39.96|39.78|39.96|39.78|39.96|39.78|39.96|39.78|1
1735075520000|2024-12-24 21:25:20|39.97|39.79|39.97|39.79|39.97|39.79|39.97|39.79|1
1735075530000|2024-12-24 21:25:30|39.96|39.78|39.96|39.78|39.96|39.78|39.96|39.78|1
1735075560000|2024-12-24 21:26:00|39.97|39.79|39.97|39.79|39.97|39.79|39.97|39.79|1
1735075570000|2024-12-24 21:26:10|39.98|39.8|39.97|39.79|39.98|39.8|39.97|39.79|2
1735075590000|2024-12-24 21:26:30|39.98|39.8|40|39.82|40|39.82|39.98|39.8|3
1735075600000|2024-12-24 21:26:40|40.01|39.83|40.01|39.83|40.02|39.84|40.01|39.83|3
1735075610000|2024-12-24 21:26:50|40.02|39.84|40.02|39.84|40.02|39.84|40.01|39.83|7
1735075620000|2024-12-24 21:27:00|40.01|39.83|40.02|39.84|40.02|39.84|40.01|39.83|2
1735075630000|2024-12-24 21:27:10|40.03|39.85|40.03|39.85|40.04|39.86|40.02|39.84|7
1735075640000|2024-12-24 21:27:20|40.04|39.86|40.03|39.85|40.04|39.86|40.03|39.85|2
1735075650000|2024-12-24 21:27:30|40.02|39.84|40.02|39.84|40.02|39.84|40|39.82|5
1735075660000|2024-12-24 21:27:40|40.03|39.85|40.04|39.86|40.04|39.86|40.02|39.84|3
1735075670000|2024-12-24 21:27:50|40.05|39.87|40.05|39.87|40.06|39.88|40.05|39.87|3
1735075680000|2024-12-24 21:28:00|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1735075690000|2024-12-24 21:28:10|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1735075700000|2024-12-24 21:28:20|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|4
1735075710000|2024-12-24 21:28:30|40.06|39.88|40.06|39.88|40.06|39.88|40.05|39.87|3
1735075720000|2024-12-24 21:28:40|40.05|39.87|40.06|39.88|40.06|39.88|40.05|39.87|2
1735075730000|2024-12-24 21:28:50|40.07|39.89|40.05|39.87|40.07|39.89|40.05|39.87|3
1735075740000|2024-12-24 21:29:00|40.04|39.86|40.03|39.85|40.04|39.86|40.03|39.85|4
1735075750000|2024-12-24 21:29:10|40.02|39.84|40|39.82|40.02|39.84|40|39.82|3
1735075770000|2024-12-24 21:29:30|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1735075790000|2024-12-24 21:29:50|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1735075800000|2024-12-24 21:30:00|39.99|39.81|40.03|39.85|40.03|39.85|39.99|39.81|6
1735075810000|2024-12-24 21:30:10|40.04|39.86|40.05|39.87|40.05|39.87|40.04|39.86|4
1735075820000|2024-12-24 21:30:20|40.07|39.89|40.08|39.9|40.08|39.9|40.07|39.89|2
1735075830000|2024-12-24 21:30:30|40.09|39.91|40.1|39.92|40.1|39.92|40.09|39.91|4
1735075840000|2024-12-24 21:30:40|40.11|39.93|40.1|39.92|40.11|39.93|40.09|39.91|4
1735075850000|2024-12-24 21:30:50|40.09|39.91|40.07|39.89|40.09|39.91|40.07|39.89|3
1735075860000|2024-12-24 21:31:00|40.08|39.9|40.07|39.89|40.08|39.9|40.07|39.89|2
1735075880000|2024-12-24 21:31:20|40.08|39.9|40.06|39.88|40.08|39.9|40.06|39.88|5
1735075890000|2024-12-24 21:31:30|40.07|39.89|40.06|39.88|40.07|39.89|40.06|39.88|2
1735075900000|2024-12-24 21:31:40|40.05|39.87|40.04|39.86|40.05|39.87|40.04|39.86|2
1735075910000|2024-12-24 21:31:50|40.03|39.85|40.04|39.86|40.04|39.86|40.03|39.85|4
1735075920000|2024-12-24 21:32:00|40.06|39.88|40.07|39.89|40.07|39.89|40.04|39.86|4
1735075930000|2024-12-24 21:32:10|40.08|39.9|40.09|39.91|40.09|39.91|40.08|39.9|2
1735075940000|2024-12-24 21:32:20|40.1|39.92|40.1|39.92|40.1|39.92|40.09|39.91|3
1735075950000|2024-12-24 21:32:30|40.11|39.93|40.1|39.92|40.11|39.93|40.1|39.92|2
1735075960000|2024-12-24 21:32:40|40.09|39.91|40.09|39.91|40.09|39.91|40.09|39.91|1
1735075970000|2024-12-24 21:32:50|40.08|39.9|40.07|39.89|40.08|39.9|40.07|39.89|6
1735075980000|2024-12-24 21:33:00|40.06|39.88|40.03|39.85|40.06|39.88|40.03|39.85|4
1735075990000|2024-12-24 21:33:10|40.02|39.84|40.03|39.85|40.03|39.85|40.02|39.84|2
1735076000000|2024-12-24 21:33:20|40.02|39.84|40.02|39.84|40.02|39.84|40.02|39.84|1
1735076020000|2024-12-24 21:33:40|40.03|39.85|39.99|39.81|40.03|39.85|39.99|39.81|4
1735076030000|2024-12-24 21:33:50|40.02|39.84|40.03|39.85|40.03|39.85|40.02|39.84|2
1735076040000|2024-12-24 21:34:00|40.02|39.84|40.02|39.84|40.03|39.85|40.02|39.84|3
1735076050000|2024-12-24 21:34:10|40.03|39.85|40.01|39.83|40.03|39.85|40.01|39.83|3
1735076060000|2024-12-24 21:34:20|40|39.82|39.98|39.8|40|39.82|39.98|39.8|3
1735076070000|2024-12-24 21:34:30|39.97|39.79|39.98|39.8|39.99|39.81|39.97|39.79|4
1735076080000|2024-12-24 21:34:40|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1735076090000|2024-12-24 21:34:50|40|39.82|40.02|39.84|40.02|39.84|40|39.82|5
1735076100000|2024-12-24 21:35:00|40.03|39.85|40.07|39.89|40.07|39.89|40.03|39.85|3
1735076110000|2024-12-24 21:35:10|40.08|39.9|40.07|39.89|40.08|39.9|40.07|39.89|2
1735076120000|2024-12-24 21:35:20|40.08|39.9|40.09|39.91|40.09|39.91|40.08|39.9|2
1735076130000|2024-12-24 21:35:30|40.08|39.9|40.08|39.9|40.08|39.9|40.08|39.9|1
1735076150000|2024-12-24 21:35:50|40.09|39.91|40.08|39.9|40.09|39.91|40.08|39.9|2
1735076180000|2024-12-24 21:36:20|40.1|39.92|40.12|39.94|40.12|39.94|40.09|39.91|4
1735076190000|2024-12-24 21:36:30|40.13|39.95|40.16|39.98|40.16|39.98|40.13|39.95|4
1735076200000|2024-12-24 21:36:40|40.15|39.97|40.15|39.97|40.15|39.97|40.15|39.97|1
1735076210000|2024-12-24 21:36:50|40.14|39.96|40.13|39.95|40.14|39.96|40.13|39.95|2
1735076220000|2024-12-24 21:37:00|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1735076230000|2024-12-24 21:37:10|40.13|39.95|40.13|39.95|40.13|39.95|40.13|39.95|1
1735076240000|2024-12-24 21:37:20|40.12|39.94|40.22|40.04|40.22|40.04|40.12|39.94|4
1735076250000|2024-12-24 21:37:30|40.24|40.06|40.26|40.08|40.26|40.08|40.24|40.06|5
1735076260000|2024-12-24 21:37:40|40.27|40.09|40.27|40.09|40.27|40.09|40.27|40.09|1
1735076270000|2024-12-24 21:37:50|40.26|40.08|40.26|40.08|40.26|40.08|40.26|40.08|1
1735076280000|2024-12-24 21:38:00|40.27|40.09|40.27|40.09|40.28|40.1|40.27|40.09|3
1735076310000|2024-12-24 21:38:30|40.28|40.1|40.27|40.09|40.28|40.1|40.27|40.09|2
1735076320000|2024-12-24 21:38:40|40.26|40.08|40.26|40.08|40.27|40.09|40.26|40.08|3
1735076340000|2024-12-24 21:39:00|40.25|40.07|40.21|40.03|40.25|40.07|40.21|40.03|5
1735076350000|2024-12-24 21:39:10|40.22|40.04|40.22|40.04|40.22|40.04|40.22|40.04|1
1735076370000|2024-12-24 21:39:30|40.21|40.03|40.25|40.07|40.25|40.07|40.21|40.03|3
1735076390000|2024-12-24 21:39:50|40.24|40.06|40.24|40.06|40.24|40.06|40.24|40.06|1
1735076400000|2024-12-24 21:40:00|40.23|40.05|40.24|40.06|40.25|40.07|40.23|40.05|4
1735076440000|2024-12-24 21:40:40|40.23|40.05|40.22|40.04|40.23|40.05|40.22|40.04|2
1735076450000|2024-12-24 21:40:50|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1735076460000|2024-12-24 21:41:00|40.2|40.02|40.21|40.03|40.21|40.03|40.2|40.02|2
1735076470000|2024-12-24 21:41:10|40.2|40.02|40.18|40|40.2|40.02|40.18|40|3
1735076480000|2024-12-24 21:41:20|40.17|39.99|40.16|39.98|40.17|39.99|40.15|39.97|4
1735076510000|2024-12-24 21:41:50|40.17|39.99|40.16|39.98|40.17|39.99|40.16|39.98|2
1735076530000|2024-12-24 21:42:10|40.17|39.99|40.16|39.98|40.17|39.99|40.16|39.98|2
1735076540000|2024-12-24 21:42:20|40.17|39.99|40.18|40|40.18|40|40.17|39.99|2
1735076550000|2024-12-24 21:42:30|40.19|40.01|40.18|40|40.19|40.01|40.17|39.99|6
1735076560000|2024-12-24 21:42:40|40.17|39.99|40.17|39.99|40.17|39.99|40.17|39.99|1
1735076580000|2024-12-24 21:43:00|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1735076590000|2024-12-24 21:43:10|40.19|40.01|40.2|40.02|40.2|40.02|40.19|40.01|2
1735076600000|2024-12-24 21:43:20|40.21|40.03|40.22|40.04|40.22|40.04|40.21|40.03|2
1735076610000|2024-12-24 21:43:30|40.21|40.03|40.19|40.01|40.21|40.03|40.19|40.01|3
1735076620000|2024-12-24 21:43:40|40.18|40|40.18|40|40.18|40|40.18|40|1
1735076630000|2024-12-24 21:43:50|40.19|40.01|40.19|40.01|40.19|40.01|40.18|40|3
1735076640000|2024-12-24 21:44:00|40.2|40.02|40.21|40.03|40.21|40.03|40.2|40.02|2
1735076650000|2024-12-24 21:44:10|40.22|40.04|40.22|40.04|40.22|40.04|40.21|40.03|3
1735076660000|2024-12-24 21:44:20|40.24|40.06|40.25|40.07|40.25|40.07|40.24|40.06|4
1735076670000|2024-12-24 21:44:30|40.24|40.06|40.25|40.07|40.25|40.07|40.24|40.06|2
1735076680000|2024-12-24 21:44:40|40.24|40.06|40.22|40.04|40.24|40.06|40.22|40.04|3
1735076700000|2024-12-24 21:45:00|40.21|40.03|40.19|40.01|40.22|40.04|40.19|40.01|5
1735076710000|2024-12-24 21:45:10|40.18|40|40.17|39.99|40.18|40|40.17|39.99|2
1735076720000|2024-12-24 21:45:20|40.18|40|40.18|40|40.18|40|40.18|40|1
1735076730000|2024-12-24 21:45:30|40.19|40.01|40.21|40.03|40.21|40.03|40.19|40.01|3
1735076740000|2024-12-24 21:45:40|40.22|40.04|40.24|40.06|40.24|40.06|40.22|40.04|3
1735076750000|2024-12-24 21:45:50|40.25|40.07|40.24|40.06|40.25|40.07|40.24|40.06|2
1735076760000|2024-12-24 21:46:00|40.22|40.04|40.27|40.09|40.27|40.09|40.22|40.04|3
1735076770000|2024-12-24 21:46:10|40.28|40.1|40.28|40.1|40.28|40.1|40.28|40.1|1
1735076790000|2024-12-24 21:46:30|40.29|40.11|40.28|40.1|40.29|40.11|40.28|40.1|2
1735076800000|2024-12-24 21:46:40|40.29|40.11|40.28|40.1|40.3|40.12|40.28|40.1|3
1735076810000|2024-12-24 21:46:50|40.29|40.11|40.28|40.1|40.29|40.11|40.28|40.1|2
1735076820000|2024-12-24 21:47:00|40.29|40.11|40.29|40.11|40.29|40.11|40.28|40.1|3
1735076840000|2024-12-24 21:47:20|40.3|40.12|40.31|40.13|40.31|40.13|40.3|40.12|2
1735076850000|2024-12-24 21:47:30|40.32|40.14|40.31|40.13|40.32|40.14|40.31|40.13|2
1735076860000|2024-12-24 21:47:40|40.3|40.12|40.3|40.12|40.31|40.13|40.3|40.12|3
1735076870000|2024-12-24 21:47:50|40.29|40.11|40.28|40.1|40.29|40.11|40.28|40.1|2
1735076880000|2024-12-24 21:48:00|40.27|40.09|40.27|40.09|40.27|40.09|40.27|40.09|1
1735076890000|2024-12-24 21:48:10|40.28|40.1|40.28|40.1|40.28|40.1|40.28|40.1|1
1735076900000|2024-12-24 21:48:20|40.27|40.09|40.27|40.09|40.27|40.09|40.27|40.09|1
1735076910000|2024-12-24 21:48:30|40.26|40.08|40.25|40.07|40.26|40.08|40.25|40.07|4
1735076920000|2024-12-24 21:48:40|40.26|40.08|40.26|40.08|40.26|40.08|40.25|40.07|3
1735076930000|2024-12-24 21:48:50|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1735076940000|2024-12-24 21:49:00|40.25|40.07|40.25|40.07|40.25|40.07|40.25|40.07|1
1735076950000|2024-12-24 21:49:10|40.24|40.06|40.24|40.06|40.24|40.06|40.24|40.06|1
1735076960000|2024-12-24 21:49:20|40.25|40.07|40.25|40.07|40.25|40.07|40.25|40.07|1
1735076970000|2024-12-24 21:49:30|40.24|40.06|40.24|40.06|40.24|40.06|40.24|40.06|1
1735076980000|2024-12-24 21:49:40|40.23|40.05|40.23|40.05|40.23|40.05|40.23|40.05|1
1735077000000|2024-12-24 21:50:00|40.24|40.06|40.25|40.07|40.25|40.07|40.24|40.06|2
1735077010000|2024-12-24 21:50:10|40.24|40.06|40.23|40.05|40.24|40.06|40.23|40.05|2
1735077020000|2024-12-24 21:50:20|40.24|40.06|40.26|40.08|40.26|40.08|40.24|40.06|3
1735077030000|2024-12-24 21:50:30|40.25|40.07|40.25|40.07|40.25|40.07|40.25|40.07|1
1735077040000|2024-12-24 21:50:40|40.26|40.08|40.26|40.08|40.27|40.09|40.26|40.08|3
1735077050000|2024-12-24 21:50:50|40.27|40.09|40.28|40.1|40.29|40.11|40.27|40.09|3
1735077060000|2024-12-24 21:51:00|40.29|40.11|40.28|40.1|40.29|40.11|40.28|40.1|2
1735077070000|2024-12-24 21:51:10|40.29|40.11|40.29|40.11|40.29|40.11|40.29|40.11|1
1735077080000|2024-12-24 21:51:20|40.3|40.12|40.3|40.12|40.3|40.12|40.3|40.12|1
1735077100000|2024-12-24 21:51:40|40.29|40.11|40.29|40.11|40.29|40.11|40.29|40.11|1
1735077110000|2024-12-24 21:51:50|40.3|40.12|40.3|40.12|40.3|40.12|40.3|40.12|1
1735077120000|2024-12-24 21:52:00|40.31|40.13|40.3|40.12|40.32|40.14|40.3|40.12|8
1735077130000|2024-12-24 21:52:10|40.29|40.11|40.31|40.13|40.31|40.13|40.29|40.11|3
1735077140000|2024-12-24 21:52:20|40.32|40.14|40.32|40.14|40.32|40.14|40.32|40.14|1
1735077150000|2024-12-24 21:52:30|40.33|40.15|40.33|40.15|40.33|40.15|40.33|40.15|1
1735077180000|2024-12-24 21:53:00|40.34|40.16|40.33|40.15|40.34|40.16|40.33|40.15|2
1735077190000|2024-12-24 21:53:10|40.34|40.16|40.34|40.16|40.34|40.16|40.34|40.16|1
1735077210000|2024-12-24 21:53:30|40.33|40.15|40.33|40.15|40.34|40.16|40.33|40.15|3
1735077220000|2024-12-24 21:53:40|40.32|40.14|40.29|40.11|40.32|40.14|40.29|40.11|4
1735077230000|2024-12-24 21:53:50|40.3|40.12|40.32|40.14|40.32|40.14|40.3|40.12|3
1735077240000|2024-12-24 21:54:00|40.33|40.15|40.33|40.15|40.33|40.15|40.33|40.15|1
1735077250000|2024-12-24 21:54:10|40.34|40.16|40.33|40.15|40.34|40.16|40.33|40.15|2
1735077290000|2024-12-24 21:54:50|40.32|40.14|40.32|40.14|40.32|40.14|40.32|40.14|1
1735077300000|2024-12-24 21:55:00|40.33|40.15|40.32|40.14|40.33|40.15|40.32|40.14|4
1735077310000|2024-12-24 21:55:10|40.33|40.15|40.32|40.14|40.33|40.15|40.32|40.14|4
1735077320000|2024-12-24 21:55:20|40.31|40.13|40.31|40.13|40.31|40.13|40.3|40.12|3
1735077330000|2024-12-24 21:55:30|40.3|40.12|40.3|40.12|40.3|40.12|40.3|40.12|1
1735077340000|2024-12-24 21:55:40|40.31|40.13|40.31|40.13|40.31|40.13|40.31|40.13|1
1735077350000|2024-12-24 21:55:50|40.32|40.14|40.32|40.14|40.32|40.14|40.32|40.14|1
1735077360000|2024-12-24 21:56:00|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1735077370000|2024-12-24 21:56:10|40.35|40.17|40.35|40.17|40.35|40.17|40.35|40.17|1
1735077380000|2024-12-24 21:56:20|40.36|40.18|40.39|40.21|40.41|40.23|40.36|40.18|6
1735077390000|2024-12-24 21:56:30|40.38|40.2|40.37|40.19|40.39|40.21|40.37|40.19|6
1735077400000|2024-12-24 21:56:40|40.36|40.18|40.37|40.19|40.37|40.19|40.36|40.18|2
1735077410000|2024-12-24 21:56:50|40.36|40.18|40.36|40.18|40.36|40.18|40.36|40.18|1
1735077420000|2024-12-24 21:57:00|40.37|40.19|40.36|40.18|40.37|40.19|40.36|40.18|2
1735077430000|2024-12-24 21:57:10|40.35|40.17|40.36|40.18|40.37|40.19|40.35|40.17|4
1735077440000|2024-12-24 21:57:20|40.37|40.19|40.4|40.22|40.4|40.22|40.37|40.19|4
1735077450000|2024-12-24 21:57:30|40.41|40.23|40.41|40.23|40.41|40.23|40.41|40.23|1
1735077460000|2024-12-24 21:57:40|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1735077470000|2024-12-24 21:57:50|40.41|40.23|40.43|40.25|40.43|40.25|40.41|40.23|3
1735077480000|2024-12-24 21:58:00|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1735077490000|2024-12-24 21:58:10|40.43|40.25|40.43|40.25|40.43|40.25|40.43|40.25|1
1735077500000|2024-12-24 21:58:20|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1735077520000|2024-12-24 21:58:40|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1735077540000|2024-12-24 21:59:00|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1735077550000|2024-12-24 21:59:10|40.43|40.25|40.43|40.25|40.44|40.26|40.43|40.25|3
1735160910000|2024-12-25 21:08:30|40.51|40.13|40.51|40.13|40.51|40.13|40.51|40.13|1
1735161010000|2024-12-25 21:10:10|38.4|38.02|38.39|38.01|38.4|38.02|38.39|38.01|2
1735161040000|2024-12-25 21:10:40|38.4|38.02|38.4|38.02|38.4|38.02|38.4|38.02|1
1735161050000|2024-12-25 21:10:50|38.39|38.01|38.39|38.01|38.39|38.01|38.39|38.01|1
1735161070000|2024-12-25 21:11:10|38.38|38|38.33|37.95|38.38|38|38.33|37.95|5
1735161080000|2024-12-25 21:11:20|38.34|37.96|38.35|37.97|38.35|37.97|38.34|37.96|4
1735161090000|2024-12-25 21:11:30|38.34|37.96|38.35|37.97|38.35|37.97|38.34|37.96|6
1735161100000|2024-12-25 21:11:40|38.34|37.96|38.34|37.96|38.35|37.97|38.34|37.96|3
1735161110000|2024-12-25 21:11:50|38.35|37.97|38.34|37.96|38.35|37.97|38.34|37.96|2
1735161120000|2024-12-25 21:12:00|38.35|37.97|38.35|37.97|38.35|37.97|38.35|37.97|1
1735161130000|2024-12-25 21:12:10|38.36|37.98|38.36|37.98|38.36|37.98|38.36|37.98|1
1735161140000|2024-12-25 21:12:20|38.37|37.99|38.37|37.99|38.37|37.99|38.37|37.99|1
1735161150000|2024-12-25 21:12:30|38.36|37.98|38.35|37.97|38.36|37.98|38.35|37.97|2
1735161160000|2024-12-25 21:12:40|38.34|37.96|38.35|37.97|38.35|37.97|38.34|37.96|4
1735161170000|2024-12-25 21:12:50|38.34|37.96|38.34|37.96|38.34|37.96|38.34|37.96|1
1735161180000|2024-12-25 21:13:00|38.33|37.95|38.32|37.94|38.33|37.95|38.32|37.94|2
1735161200000|2024-12-25 21:13:20|38.31|37.93|38.28|37.9|38.31|37.93|38.28|37.9|3
1735161240000|2024-12-25 21:14:00|38.29|37.91|38.29|37.91|38.29|37.91|38.29|37.91|1
1735161250000|2024-12-25 21:14:10|38.3|37.92|38.31|37.93|38.31|37.93|38.3|37.92|2
1735161260000|2024-12-25 21:14:20|38.3|37.92|38.28|37.9|38.3|37.92|38.28|37.9|3
1735161270000|2024-12-25 21:14:30|38.27|37.89|38.27|37.89|38.27|37.89|38.27|37.89|1
1735161280000|2024-12-25 21:14:40|38.28|37.9|38.3|37.92|38.3|37.92|38.28|37.9|3
1735161290000|2024-12-25 21:14:50|38.29|37.91|38.3|37.92|38.3|37.92|38.29|37.91|2
1735161300000|2024-12-25 21:15:00|38.29|37.91|38.27|37.89|38.29|37.91|38.27|37.89|3
1735161310000|2024-12-25 21:15:10|38.28|37.9|38.28|37.9|38.28|37.9|38.28|37.9|1
1735161320000|2024-12-25 21:15:20|38.29|37.91|38.28|37.9|38.29|37.91|38.28|37.9|2
1735161330000|2024-12-25 21:15:30|38.29|37.91|38.31|37.93|38.31|37.93|38.29|37.91|5
1735161340000|2024-12-25 21:15:40|38.32|37.94|38.33|37.95|38.34|37.96|38.31|37.93|4
1735161350000|2024-12-25 21:15:50|38.32|37.94|38.31|37.93|38.32|37.94|38.31|37.93|2
1735161360000|2024-12-25 21:16:00|38.32|37.94|38.29|37.91|38.32|37.94|38.29|37.91|3
1735161380000|2024-12-25 21:16:20|38.27|37.89|38.26|37.88|38.27|37.89|38.26|37.88|2
1735161390000|2024-12-25 21:16:30|38.25|37.87|38.25|37.87|38.25|37.87|38.25|37.87|1
1735161400000|2024-12-25 21:16:40|38.24|37.86|38.18|37.8|38.24|37.86|38.18|37.8|6
1735161410000|2024-12-25 21:16:50|38.19|37.81|38.19|37.81|38.19|37.81|38.19|37.81|1
1735161420000|2024-12-25 21:17:00|38.18|37.8|38.18|37.8|38.18|37.8|38.18|37.8|1
1735161430000|2024-12-25 21:17:10|38.19|37.81|38.18|37.8|38.19|37.81|38.18|37.8|4
1735161450000|2024-12-25 21:17:30|38.19|37.81|38.19|37.81|38.19|37.81|38.19|37.81|1
1735161460000|2024-12-25 21:17:40|38.18|37.8|38.18|37.8|38.18|37.8|38.18|37.8|1
1735161470000|2024-12-25 21:17:50|38.17|37.79|38.17|37.79|38.18|37.8|38.17|37.79|5
1735161480000|2024-12-25 21:18:00|38.18|37.8|38.18|37.8|38.19|37.81|38.18|37.8|3
1735161500000|2024-12-25 21:18:20|38.19|37.81|38.17|37.79|38.19|37.81|38.17|37.79|3
1735161510000|2024-12-25 21:18:30|38.18|37.8|38.18|37.8|38.18|37.8|38.18|37.8|1
1735161520000|2024-12-25 21:18:40|38.19|37.81|38.2|37.82|38.21|37.83|38.18|37.8|5
1735161530000|2024-12-25 21:18:50|38.21|37.83|38.18|37.8|38.21|37.83|38.18|37.8|4
1735161540000|2024-12-25 21:19:00|38.19|37.81|38.18|37.8|38.19|37.81|38.18|37.8|2
1735161550000|2024-12-25 21:19:10|38.17|37.79|38.16|37.78|38.17|37.79|38.16|37.78|2
1735161570000|2024-12-25 21:19:30|38.15|37.77|38.15|37.77|38.16|37.78|38.15|37.77|3
1735161580000|2024-12-25 21:19:40|38.16|37.78|38.18|37.8|38.18|37.8|38.16|37.78|3
1735161590000|2024-12-25 21:19:50|38.19|37.81|38.18|37.8|38.19|37.81|38.18|37.8|2
1735161600000|2024-12-25 21:20:00|38.17|37.79|38.17|37.79|38.18|37.8|38.17|37.79|5
1735161610000|2024-12-25 21:20:10|38.16|37.78|38.16|37.78|38.16|37.78|38.16|37.78|1
1735161620000|2024-12-25 21:20:20|38.17|37.79|38.16|37.78|38.17|37.79|38.16|37.78|4
1735161630000|2024-12-25 21:20:30|38.17|37.79|38.16|37.78|38.17|37.79|38.16|37.78|2
1735161640000|2024-12-25 21:20:40|38.17|37.79|38.2|37.82|38.2|37.82|38.16|37.78|8
1735161650000|2024-12-25 21:20:50|38.21|37.83|38.2|37.82|38.21|37.83|38.2|37.82|4
1735161660000|2024-12-25 21:21:00|38.21|37.83|38.23|37.85|38.23|37.85|38.21|37.83|7
1735161670000|2024-12-25 21:21:10|38.22|37.84|38.22|37.84|38.23|37.85|38.21|37.83|5
1735161680000|2024-12-25 21:21:20|38.21|37.83|38.19|37.81|38.21|37.83|38.19|37.81|3
1735161690000|2024-12-25 21:21:30|38.18|37.8|38.18|37.8|38.18|37.8|38.18|37.8|1
1735161700000|2024-12-25 21:21:40|38.19|37.81|38.18|37.8|38.19|37.81|38.18|37.8|4
1735161720000|2024-12-25 21:22:00|38.19|37.81|38.2|37.82|38.21|37.83|38.19|37.81|4
1735161730000|2024-12-25 21:22:10|38.18|37.8|38.2|37.82|38.2|37.82|38.18|37.8|3
1735161740000|2024-12-25 21:22:20|38.19|37.81|38.18|37.8|38.19|37.81|38.18|37.8|4
1735161750000|2024-12-25 21:22:30|38.19|37.81|38.18|37.8|38.2|37.82|38.18|37.8|4
1735161760000|2024-12-25 21:22:40|38.17|37.79|38.18|37.8|38.18|37.8|38.17|37.79|2
1735161770000|2024-12-25 21:22:50|38.19|37.81|38.2|37.82|38.21|37.83|38.19|37.81|4
1735161780000|2024-12-25 21:23:00|38.21|37.83|38.21|37.83|38.22|37.84|38.2|37.82|7
1735161790000|2024-12-25 21:23:10|38.22|37.84|38.25|37.87|38.25|37.87|38.21|37.83|4
1735161800000|2024-12-25 21:23:20|38.26|37.88|38.25|37.87|38.26|37.88|38.25|37.87|2
1735161810000|2024-12-25 21:23:30|38.24|37.86|38.24|37.86|38.24|37.86|38.24|37.86|1
1735161820000|2024-12-25 21:23:40|38.23|37.85|38.23|37.85|38.23|37.85|38.23|37.85|1
1735161830000|2024-12-25 21:23:50|38.24|37.86|38.23|37.85|38.24|37.86|38.23|37.85|4
1735161840000|2024-12-25 21:24:00|38.24|37.86|38.23|37.85|38.24|37.86|38.23|37.85|2
1735161850000|2024-12-25 21:24:10|38.24|37.86|38.24|37.86|38.24|37.86|38.24|37.86|1
1735161860000|2024-12-25 21:24:20|38.26|37.88|38.26|37.88|38.26|37.88|38.26|37.88|1
1735161870000|2024-12-25 21:24:30|38.25|37.87|38.26|37.88|38.26|37.88|38.25|37.87|4
1735161880000|2024-12-25 21:24:40|38.25|37.87|38.22|37.84|38.25|37.87|38.22|37.84|4
1735161890000|2024-12-25 21:24:50|38.21|37.83|38.21|37.83|38.21|37.83|38.21|37.83|1
1735161900000|2024-12-25 21:25:00|38.22|37.84|38.22|37.84|38.22|37.84|38.22|37.84|1
1735161910000|2024-12-25 21:25:10|38.24|37.86|38.25|37.87|38.25|37.87|38.24|37.86|2
1735161920000|2024-12-25 21:25:20|38.24|37.86|38.22|37.84|38.24|37.86|38.22|37.84|3
1735161940000|2024-12-25 21:25:40|38.21|37.83|38.22|37.84|38.22|37.84|38.21|37.83|6
1735161960000|2024-12-25 21:26:00|38.23|37.85|38.23|37.85|38.23|37.85|38.22|37.84|3
1735161970000|2024-12-25 21:26:10|38.24|37.86|38.24|37.86|38.24|37.86|38.24|37.86|1
1735161980000|2024-12-25 21:26:20|38.23|37.85|38.24|37.86|38.24|37.86|38.22|37.84|4
1735162000000|2024-12-25 21:26:40|38.25|37.87|38.25|37.87|38.25|37.87|38.25|37.87|1
1735162010000|2024-12-25 21:26:50|38.24|37.86|38.24|37.86|38.25|37.87|38.24|37.86|3
1735162030000|2024-12-25 21:27:10|38.23|37.85|38.23|37.85|38.23|37.85|38.23|37.85|1
1735162040000|2024-12-25 21:27:20|38.24|37.86|38.26|37.88|38.26|37.88|38.23|37.85|3
1735162060000|2024-12-25 21:27:40|38.27|37.89|38.27|37.89|38.27|37.89|38.26|37.88|11
1735162070000|2024-12-25 21:27:50|38.28|37.9|38.27|37.89|38.28|37.9|38.27|37.89|2
1735162080000|2024-12-25 21:28:00|38.28|37.9|38.3|37.92|38.3|37.92|38.28|37.9|2
1735162090000|2024-12-25 21:28:10|38.31|37.93|38.31|37.93|38.31|37.93|38.3|37.92|3
1735162110000|2024-12-25 21:28:30|38.3|37.92|38.3|37.92|38.3|37.92|38.3|37.92|1
1735162120000|2024-12-25 21:28:40|38.29|37.91|38.29|37.91|38.29|37.91|38.29|37.91|1
1735162140000|2024-12-25 21:29:00|38.28|37.9|38.27|37.89|38.28|37.9|38.27|37.89|2
1735162160000|2024-12-25 21:29:20|38.28|37.9|38.28|37.9|38.28|37.9|38.28|37.9|1
1735162220000|2024-12-25 21:30:20|38.27|37.89|38.26|37.88|38.27|37.89|38.26|37.88|2
1735162230000|2024-12-25 21:30:30|38.27|37.89|38.28|37.9|38.28|37.9|38.27|37.89|2
1735162240000|2024-12-25 21:30:40|38.29|37.91|38.3|37.92|38.3|37.92|38.29|37.91|2
1735162260000|2024-12-25 21:31:00|38.31|37.93|38.34|37.96|38.34|37.96|38.31|37.93|4
1735162270000|2024-12-25 21:31:10|38.35|37.97|38.34|37.96|38.35|37.97|38.34|37.96|2
1735162280000|2024-12-25 21:31:20|38.33|37.95|38.29|37.91|38.34|37.96|38.29|37.91|7
1735162290000|2024-12-25 21:31:30|38.3|37.92|38.3|37.92|38.3|37.92|38.29|37.91|3
1735162300000|2024-12-25 21:31:40|38.29|37.91|38.29|37.91|38.29|37.91|38.29|37.91|1
1735162310000|2024-12-25 21:31:50|38.3|37.92|38.29|37.91|38.3|37.92|38.29|37.91|4
1735162320000|2024-12-25 21:32:00|38.28|37.9|38.26|37.88|38.28|37.9|38.25|37.87|5
1735162330000|2024-12-25 21:32:10|38.27|37.89|38.28|37.9|38.28|37.9|38.26|37.88|4
1735162340000|2024-12-25 21:32:20|38.27|37.89|38.27|37.89|38.27|37.89|38.27|37.89|1
1735162350000|2024-12-25 21:32:30|38.26|37.88|38.27|37.89|38.27|37.89|38.26|37.88|2
1735162370000|2024-12-25 21:32:50|38.28|37.9|38.28|37.9|38.28|37.9|38.27|37.89|5
1735162380000|2024-12-25 21:33:00|38.29|37.91|38.3|37.92|38.3|37.92|38.29|37.91|2
1735162390000|2024-12-25 21:33:10|38.29|37.91|38.29|37.91|38.29|37.91|38.29|37.91|1
1735162400000|2024-12-25 21:33:20|38.28|37.9|38.28|37.9|38.28|37.9|38.28|37.9|1
1735162410000|2024-12-25 21:33:30|38.27|37.89|38.28|37.9|38.28|37.9|38.27|37.89|8
1735162420000|2024-12-25 21:33:40|38.27|37.89|38.27|37.89|38.27|37.89|38.27|37.89|1
1735162460000|2024-12-25 21:34:20|38.25|37.87|38.22|37.84|38.25|37.87|38.22|37.84|4
1735162470000|2024-12-25 21:34:30|38.21|37.83|38.21|37.83|38.21|37.83|38.21|37.83|1
1735162480000|2024-12-25 21:34:40|38.22|37.84|38.24|37.86|38.24|37.86|38.22|37.84|2
1735162490000|2024-12-25 21:34:50|38.25|37.87|38.24|37.86|38.25|37.87|38.24|37.86|2
1735162500000|2024-12-25 21:35:00|38.25|37.87|38.26|37.88|38.26|37.88|38.25|37.87|2
1735162520000|2024-12-25 21:35:20|38.27|37.89|38.3|37.92|38.3|37.92|38.26|37.88|6
1735162530000|2024-12-25 21:35:30|38.31|37.93|38.32|37.94|38.32|37.94|38.31|37.93|2
1735162550000|2024-12-25 21:35:50|38.33|37.95|38.34|37.96|38.34|37.96|38.33|37.95|2
1735162560000|2024-12-25 21:36:00|38.35|37.97|38.33|37.95|38.35|37.97|38.33|37.95|3
1735162570000|2024-12-25 21:36:10|38.32|37.94|38.33|37.95|38.33|37.95|38.32|37.94|2
1735162580000|2024-12-25 21:36:20|38.34|37.96|38.33|37.95|38.34|37.96|38.33|37.95|4
1735162590000|2024-12-25 21:36:30|38.34|37.96|38.34|37.96|38.34|37.96|38.34|37.96|1
1735162600000|2024-12-25 21:36:40|38.35|37.97|38.34|37.96|38.35|37.97|38.34|37.96|2
1735162620000|2024-12-25 21:37:00|38.35|37.97|38.35|37.97|38.35|37.97|38.35|37.97|1
1735162630000|2024-12-25 21:37:10|38.34|37.96|38.34|37.96|38.34|37.96|38.34|37.96|1
1735162640000|2024-12-25 21:37:20|38.33|37.95|38.35|37.97|38.35|37.97|38.33|37.95|5
1735162650000|2024-12-25 21:37:30|38.34|37.96|38.34|37.96|38.34|37.96|38.34|37.96|1
1735162660000|2024-12-25 21:37:40|38.35|37.97|38.35|37.97|38.35|37.97|38.35|37.97|1
1735162670000|2024-12-25 21:37:50|38.36|37.98|38.37|37.99|38.37|37.99|38.36|37.98|6
1735162680000|2024-12-25 21:38:00|38.36|37.98|38.36|37.98|38.36|37.98|38.36|37.98|1
1735162690000|2024-12-25 21:38:10|38.37|37.99|38.37|37.99|38.37|37.99|38.37|37.99|1
1735162710000|2024-12-25 21:38:30|38.38|38|38.38|38|38.38|38|38.38|38|1
1735162720000|2024-12-25 21:38:40|38.37|37.99|38.38|38|38.38|38|38.37|37.99|2
1735162730000|2024-12-25 21:38:50|38.39|38.01|38.4|38.02|38.4|38.02|38.39|38.01|2
1735162740000|2024-12-25 21:39:00|38.39|38.01|38.39|38.01|38.39|38.01|38.39|38.01|1
1735162750000|2024-12-25 21:39:10|38.4|38.02|38.39|38.01|38.4|38.02|38.39|38.01|2
1735162760000|2024-12-25 21:39:20|38.38|38|38.38|38|38.38|38|38.38|38|1
1735162770000|2024-12-25 21:39:30|38.37|37.99|38.37|37.99|38.37|37.99|38.37|37.99|1
1735162800000|2024-12-25 21:40:00|38.38|38|38.37|37.99|38.38|38|38.37|37.99|2
1735162820000|2024-12-25 21:40:20|38.35|37.97|38.34|37.96|38.35|37.97|38.34|37.96|2
1735162860000|2024-12-25 21:41:00|38.33|37.95|38.33|37.95|38.33|37.95|38.33|37.95|1
1735162870000|2024-12-25 21:41:10|38.32|37.94|38.32|37.94|38.32|37.94|38.32|37.94|1
1735162880000|2024-12-25 21:41:20|38.33|37.95|38.35|37.97|38.35|37.97|38.33|37.95|3
1735162900000|2024-12-25 21:41:40|38.34|37.96|38.34|37.96|38.35|37.97|38.34|37.96|3
1735162910000|2024-12-25 21:41:50|38.32|37.94|38.32|37.94|38.33|37.95|38.32|37.94|3
1735162920000|2024-12-25 21:42:00|38.31|37.93|38.32|37.94|38.32|37.94|38.31|37.93|2
1735162940000|2024-12-25 21:42:20|38.31|37.93|38.3|37.92|38.31|37.93|38.3|37.92|4
1735162950000|2024-12-25 21:42:30|38.29|37.91|38.29|37.91|38.29|37.91|38.29|37.91|1
1735162960000|2024-12-25 21:42:40|38.28|37.9|38.29|37.91|38.29|37.91|38.28|37.9|2
1735162970000|2024-12-25 21:42:50|38.3|37.92|38.3|37.92|38.3|37.92|38.3|37.92|1
1735162990000|2024-12-25 21:43:10|38.29|37.91|38.29|37.91|38.29|37.91|38.29|37.91|1
1735163000000|2024-12-25 21:43:20|38.3|37.92|38.3|37.92|38.31|37.93|38.3|37.92|3
1735163020000|2024-12-25 21:43:40|38.31|37.93|38.3|37.92|38.31|37.93|38.3|37.92|2
1735163030000|2024-12-25 21:43:50|38.29|37.91|38.28|37.9|38.29|37.91|38.28|37.9|2
1735163040000|2024-12-25 21:44:00|38.29|37.91|38.29|37.91|38.29|37.91|38.28|37.9|3
1735163050000|2024-12-25 21:44:10|38.3|37.92|38.29|37.91|38.3|37.92|38.29|37.91|2
1735163060000|2024-12-25 21:44:20|38.28|37.9|38.28|37.9|38.28|37.9|38.28|37.9|1
1735163070000|2024-12-25 21:44:30|38.29|37.91|38.29|37.91|38.29|37.91|38.29|37.91|1
1735163080000|2024-12-25 21:44:40|38.28|37.9|38.28|37.9|38.28|37.9|38.28|37.9|1
1735163090000|2024-12-25 21:44:50|38.27|37.89|38.27|37.89|38.27|37.89|38.27|37.89|1
1735163100000|2024-12-25 21:45:00|38.25|37.87|38.26|37.88|38.26|37.88|38.25|37.87|2
1735163110000|2024-12-25 21:45:10|38.27|37.89|38.25|37.87|38.27|37.89|38.25|37.87|3
1735163120000|2024-12-25 21:45:20|38.26|37.88|38.25|37.87|38.26|37.88|38.25|37.87|2
1735163130000|2024-12-25 21:45:30|38.26|37.88|38.27|37.89|38.27|37.89|38.26|37.88|2
1735163140000|2024-12-25 21:45:40|38.28|37.9|38.28|37.9|38.28|37.9|38.28|37.9|1
1735163150000|2024-12-25 21:45:50|38.29|37.91|38.29|37.91|38.3|37.92|38.29|37.91|3
1735163160000|2024-12-25 21:46:00|38.3|37.92|38.3|37.92|38.3|37.92|38.29|37.91|5
1735163170000|2024-12-25 21:46:10|38.29|37.91|38.29|37.91|38.29|37.91|38.28|37.9|3
1735163190000|2024-12-25 21:46:30|38.3|37.92|38.32|37.94|38.32|37.94|38.29|37.91|4
1735163200000|2024-12-25 21:46:40|38.33|37.95|38.33|37.95|38.34|37.96|38.33|37.95|3
1735163230000|2024-12-25 21:47:10|38.32|37.94|38.32|37.94|38.33|37.95|38.32|37.94|3
1735163240000|2024-12-25 21:47:20|38.31|37.93|38.31|37.93|38.32|37.94|38.31|37.93|5
1735163260000|2024-12-25 21:47:40|38.32|37.94|38.34|37.96|38.34|37.96|38.32|37.94|3
1735163270000|2024-12-25 21:47:50|38.33|37.95|38.33|37.95|38.33|37.95|38.33|37.95|1
1735163280000|2024-12-25 21:48:00|38.32|37.94|38.33|37.95|38.33|37.95|38.32|37.94|2
1735163290000|2024-12-25 21:48:10|38.32|37.94|38.32|37.94|38.32|37.94|38.32|37.94|1
1735163300000|2024-12-25 21:48:20|38.33|37.95|38.33|37.95|38.34|37.96|38.33|37.95|3
1735163310000|2024-12-25 21:48:30|38.35|37.97|38.35|37.97|38.35|37.97|38.33|37.95|4
1735163320000|2024-12-25 21:48:40|38.34|37.96|38.34|37.96|38.34|37.96|38.34|37.96|1
1735163340000|2024-12-25 21:49:00|38.33|37.95|38.34|37.96|38.34|37.96|38.33|37.95|2
1735163350000|2024-12-25 21:49:10|38.35|37.97|38.34|37.96|38.35|37.97|38.34|37.96|2
1735163360000|2024-12-25 21:49:20|38.35|37.97|38.34|37.96|38.35|37.97|38.34|37.96|4
1735163370000|2024-12-25 21:49:30|38.33|37.95|38.33|37.95|38.33|37.95|38.33|37.95|1
1735163380000|2024-12-25 21:49:40|38.32|37.94|38.32|37.94|38.32|37.94|38.32|37.94|1
1735163400000|2024-12-25 21:50:00|38.31|37.93|38.32|37.94|38.32|37.94|38.31|37.93|6
1735163410000|2024-12-25 21:50:10|38.33|37.95|38.32|37.94|38.33|37.95|38.32|37.94|2
1735163420000|2024-12-25 21:50:20|38.33|37.95|38.34|37.96|38.34|37.96|38.33|37.95|2
1735163440000|2024-12-25 21:50:40|38.35|37.97|38.36|37.98|38.36|37.98|38.35|37.97|4
1735163460000|2024-12-25 21:51:00|38.35|37.97|38.35|37.97|38.36|37.98|38.35|37.97|5
1735163470000|2024-12-25 21:51:10|38.36|37.98|38.38|38|38.39|38.01|38.36|37.98|5
1735163490000|2024-12-25 21:51:30|38.37|37.99|38.36|37.98|38.37|37.99|38.36|37.98|2
1735163500000|2024-12-25 21:51:40|38.37|37.99|38.36|37.98|38.37|37.99|38.36|37.98|2
1735163510000|2024-12-25 21:51:50|38.35|37.97|38.35|37.97|38.35|37.97|38.35|37.97|1
1735163520000|2024-12-25 21:52:00|38.36|37.98|38.36|37.98|38.36|37.98|38.35|37.97|3
1735163530000|2024-12-25 21:52:10|38.37|37.99|38.36|37.98|38.37|37.99|38.36|37.98|2
1735163540000|2024-12-25 21:52:20|38.37|37.99|38.37|37.99|38.37|37.99|38.37|37.99|1
1735163550000|2024-12-25 21:52:30|38.38|38|38.37|37.99|38.38|38|38.36|37.98|4
1735163560000|2024-12-25 21:52:40|38.36|37.98|38.36|37.98|38.36|37.98|38.36|37.98|1
1735163570000|2024-12-25 21:52:50|38.35|37.97|38.36|37.98|38.36|37.98|38.35|37.97|2
1735163580000|2024-12-25 21:53:00|38.35|37.97|38.35|37.97|38.36|37.98|38.35|37.97|3
1735163590000|2024-12-25 21:53:10|38.36|37.98|38.36|37.98|38.36|37.98|38.35|37.97|3
1735163600000|2024-12-25 21:53:20|38.37|37.99|38.38|38|38.38|38|38.37|37.99|2
1735163630000|2024-12-25 21:53:50|38.37|37.99|38.38|38|38.38|38|38.37|37.99|2
1735163640000|2024-12-25 21:54:00|38.4|38.02|38.4|38.02|38.4|38.02|38.4|38.02|1
1735163650000|2024-12-25 21:54:10|38.41|38.03|38.4|38.02|38.41|38.03|38.4|38.02|4
1735163680000|2024-12-25 21:54:40|38.39|38.01|38.39|38.01|38.39|38.01|38.39|38.01|1
1735163690000|2024-12-25 21:54:50|38.38|38|38.38|38|38.38|38|38.38|38|1
1735163700000|2024-12-25 21:55:00|38.37|37.99|38.36|37.98|38.37|37.99|38.36|37.98|2
1735163740000|2024-12-25 21:55:40|38.37|37.99|38.36|37.98|38.37|37.99|38.36|37.98|2
1735163750000|2024-12-25 21:55:50|38.37|37.99|38.38|38|38.38|38|38.37|37.99|2
1735163760000|2024-12-25 21:56:00|38.37|37.99|38.36|37.98|38.37|37.99|38.36|37.98|8
1735163800000|2024-12-25 21:56:40|38.35|37.97|38.34|37.96|38.35|37.97|38.34|37.96|2
1735163820000|2024-12-25 21:57:00|38.33|37.95|38.33|37.95|38.33|37.95|38.33|37.95|1
1735163830000|2024-12-25 21:57:10|38.34|37.96|38.34|37.96|38.34|37.96|38.33|37.95|3
1735163870000|2024-12-25 21:57:50|38.36|37.98|38.36|37.98|38.36|37.98|38.36|37.98|1
1735163880000|2024-12-25 21:58:00|38.37|37.99|38.36|37.98|38.37|37.99|38.36|37.98|2
1735163890000|2024-12-25 21:58:10|38.35|37.97|38.35|37.97|38.35|37.97|38.34|37.96|3
1735163900000|2024-12-25 21:58:20|38.36|37.98|38.37|37.99|38.37|37.99|38.36|37.98|2
1735163910000|2024-12-25 21:58:30|38.36|37.98|38.37|37.99|38.37|37.99|38.36|37.98|2
1735163920000|2024-12-25 21:58:40|38.36|37.98|38.36|37.98|38.36|37.98|38.36|37.98|1
1735163930000|2024-12-25 21:58:50|38.35|37.97|38.35|37.97|38.36|37.98|38.35|37.97|3
1735163940000|2024-12-25 21:59:00|38.34|37.96|38.34|37.96|38.34|37.96|38.34|37.96|1
1735163950000|2024-12-25 21:59:10|38.33|37.95|38.33|37.95|38.34|37.96|38.33|37.95|5
1735163960000|2024-12-25 21:59:20|38.34|37.96|38.34|37.96|38.34|37.96|38.33|37.95|5
1735163990000|2024-12-25 21:59:50|38.33|37.95|38.33|37.95|38.33|37.95|38.33|37.95|1
1735164000000|2024-12-25 22:00:00|38.34|37.96|38.34|37.96|38.34|37.96|38.34|37.96|1
1735164010000|2024-12-25 22:00:10|38.33|37.95|38.33|37.95|38.34|37.96|38.33|37.95|3
1735164020000|2024-12-25 22:00:20|38.32|37.94|38.31|37.93|38.33|37.95|38.31|37.93|4
1735164030000|2024-12-25 22:00:30|38.32|37.94|38.32|37.94|38.32|37.94|38.31|37.93|3
1735164040000|2024-12-25 22:00:40|38.31|37.93|38.31|37.93|38.32|37.94|38.31|37.93|3
1735164050000|2024-12-25 22:00:50|38.3|37.92|38.3|37.92|38.3|37.92|38.3|37.92|1
1735164060000|2024-12-25 22:01:00|38.31|37.93|38.3|37.92|38.31|37.93|38.3|37.92|2
1735164070000|2024-12-25 22:01:10|38.31|37.93|38.34|37.96|38.34|37.96|38.31|37.93|4
1735164080000|2024-12-25 22:01:20|38.33|37.95|38.34|37.96|38.34|37.96|38.33|37.95|2
1735164090000|2024-12-25 22:01:30|38.33|37.95|38.34|37.96|38.34|37.96|38.33|37.95|2
1735164100000|2024-12-25 22:01:40|38.33|37.95|38.33|37.95|38.34|37.96|38.33|37.95|7
1735164110000|2024-12-25 22:01:50|38.34|37.96|38.32|37.94|38.34|37.96|38.32|37.94|3
1735164140000|2024-12-25 22:02:20|38.31|37.93|38.29|37.91|38.31|37.93|38.29|37.91|3
1735164150000|2024-12-25 22:02:30|38.28|37.9|38.27|37.89|38.28|37.9|38.27|37.89|2
1735164160000|2024-12-25 22:02:40|38.28|37.9|38.28|37.9|38.28|37.9|38.27|37.89|3
1735164180000|2024-12-25 22:03:00|38.29|37.91|38.3|37.92|38.3|37.92|38.29|37.91|2
1735164190000|2024-12-25 22:03:10|38.29|37.91|38.28|37.9|38.29|37.91|38.28|37.9|2
1735164210000|2024-12-25 22:03:30|38.27|37.89|38.27|37.89|38.27|37.89|38.27|37.89|1
1735164230000|2024-12-25 22:03:50|38.26|37.88|38.27|37.89|38.27|37.89|38.26|37.88|2
1735164250000|2024-12-25 22:04:10|38.26|37.88|38.26|37.88|38.26|37.88|38.26|37.88|1
1735164280000|2024-12-25 22:04:40|38.27|37.89|38.27|37.89|38.27|37.89|38.26|37.88|5
1735164290000|2024-12-25 22:04:50|38.29|37.91|38.29|37.91|38.29|37.91|38.29|37.91|1
1735164300000|2024-12-25 22:05:00|38.31|37.93|38.31|37.93|38.31|37.93|38.3|37.92|5
1735164310000|2024-12-25 22:05:10|38.3|37.92|38.31|37.93|38.31|37.93|38.3|37.92|4
1735164320000|2024-12-25 22:05:20|38.32|37.94|38.32|37.94|38.32|37.94|38.32|37.94|1
1735164330000|2024-12-25 22:05:30|38.33|37.95|38.33|37.95|38.33|37.95|38.32|37.94|3
1735164340000|2024-12-25 22:05:40|38.34|37.96|38.34|37.96|38.34|37.96|38.34|37.96|1
1735164350000|2024-12-25 22:05:50|38.35|37.97|38.35|37.97|38.35|37.97|38.35|37.97|1
1735164360000|2024-12-25 22:06:00|38.36|37.98|38.35|37.97|38.36|37.98|38.35|37.97|2
1735164370000|2024-12-25 22:06:10|38.34|37.96|38.34|37.96|38.34|37.96|38.34|37.96|1
1735164380000|2024-12-25 22:06:20|38.35|37.97|38.34|37.96|38.35|37.97|38.34|37.96|6
1735164390000|2024-12-25 22:06:30|38.35|37.97|38.35|37.97|38.35|37.97|38.34|37.96|3
1735164400000|2024-12-25 22:06:40|38.36|37.98|38.36|37.98|38.36|37.98|38.35|37.97|3
1735164410000|2024-12-25 22:06:50|38.38|38|38.39|38.01|38.39|38.01|38.38|38|2
1735164420000|2024-12-25 22:07:00|38.38|38|38.38|38|38.38|38|38.38|38|1
1735164430000|2024-12-25 22:07:10|38.36|37.98|38.36|37.98|38.36|37.98|38.36|37.98|1
1735164450000|2024-12-25 22:07:30|38.37|37.99|38.37|37.99|38.37|37.99|38.37|37.99|1
1735164460000|2024-12-25 22:07:40|38.27|38.09|38.26|38.08|38.27|38.09|38.26|38.08|4
1735164480000|2024-12-25 22:08:00|38.27|38.09|38.26|38.08|38.27|38.09|38.26|38.08|2
1735164490000|2024-12-25 22:08:10|38.27|38.09|38.26|38.08|38.27|38.09|38.26|38.08|4
1735164520000|2024-12-25 22:08:40|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735164540000|2024-12-25 22:09:00|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1735164560000|2024-12-25 22:09:20|38.26|38.08|38.24|38.06|38.26|38.08|38.24|38.06|3
1735164580000|2024-12-25 22:09:40|38.25|38.07|38.27|38.09|38.27|38.09|38.25|38.07|3
1735164610000|2024-12-25 22:10:10|38.25|38.07|38.26|38.08|38.26|38.08|38.25|38.07|2
1735164620000|2024-12-25 22:10:20|38.25|38.07|38.25|38.07|38.25|38.07|38.24|38.06|3
1735164630000|2024-12-25 22:10:30|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1735164650000|2024-12-25 22:10:50|38.23|38.05|38.23|38.05|38.24|38.06|38.23|38.05|3
1735164660000|2024-12-25 22:11:00|38.22|38.04|38.23|38.05|38.23|38.05|38.22|38.04|2
1735164670000|2024-12-25 22:11:10|38.22|38.04|38.22|38.04|38.22|38.04|38.22|38.04|1
1735164720000|2024-12-25 22:12:00|38.23|38.05|38.23|38.05|38.23|38.05|38.22|38.04|3
1735164730000|2024-12-25 22:12:10|38.25|38.07|38.25|38.07|38.26|38.08|38.25|38.07|3
1735164770000|2024-12-25 22:12:50|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1735164790000|2024-12-25 22:13:10|38.23|38.05|38.22|38.04|38.23|38.05|38.22|38.04|2
1735164800000|2024-12-25 22:13:20|38.21|38.03|38.21|38.03|38.21|38.03|38.21|38.03|1
1735164820000|2024-12-25 22:13:40|38.2|38.02|38.18|38|38.2|38.02|38.17|37.99|4
1735164830000|2024-12-25 22:13:50|38.17|37.99|38.16|37.98|38.17|37.99|38.16|37.98|2
1735164840000|2024-12-25 22:14:00|38.15|37.97|38.15|37.97|38.15|37.97|38.15|37.97|1
1735164850000|2024-12-25 22:14:10|38.14|37.96|38.13|37.95|38.14|37.96|38.13|37.95|2
1735164870000|2024-12-25 22:14:30|38.14|37.96|38.14|37.96|38.14|37.96|38.14|37.96|1
1735164880000|2024-12-25 22:14:40|38.13|37.95|38.14|37.96|38.14|37.96|38.13|37.95|2
1735164900000|2024-12-25 22:15:00|38.16|37.98|38.17|37.99|38.17|37.99|38.14|37.96|4
1735164910000|2024-12-25 22:15:10|38.18|38|38.17|37.99|38.19|38.01|38.17|37.99|3
1735164950000|2024-12-25 22:15:50|38.18|38|38.18|38|38.18|38|38.18|38|1
1735164960000|2024-12-25 22:16:00|38.19|38.01|38.19|38.01|38.2|38.02|38.19|38.01|3
1735164970000|2024-12-25 22:16:10|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1735164980000|2024-12-25 22:16:20|38.21|38.03|38.19|38.01|38.21|38.03|38.19|38.01|3
1735164990000|2024-12-25 22:16:30|38.18|38|38.19|38.01|38.19|38.01|38.18|38|4
1735165000000|2024-12-25 22:16:40|38.18|38|38.19|38.01|38.19|38.01|38.18|38|2
1735165010000|2024-12-25 22:16:50|38.18|38|38.17|37.99|38.18|38|38.17|37.99|2
1735165020000|2024-12-25 22:17:00|38.16|37.98|38.16|37.98|38.16|37.98|38.16|37.98|1
1735165030000|2024-12-25 22:17:10|38.15|37.97|38.14|37.96|38.15|37.97|38.14|37.96|2
1735165040000|2024-12-25 22:17:20|38.15|37.97|38.15|37.97|38.15|37.97|38.15|37.97|1
1735165050000|2024-12-25 22:17:30|38.14|37.96|38.16|37.98|38.16|37.98|38.14|37.96|5
1735165060000|2024-12-25 22:17:40|38.15|37.97|38.15|37.97|38.15|37.97|38.15|37.97|1
1735165070000|2024-12-25 22:17:50|38.14|37.96|38.14|37.96|38.14|37.96|38.14|37.96|1
1735165080000|2024-12-25 22:18:00|38.13|37.95|38.13|37.95|38.13|37.95|38.13|37.95|1
1735165120000|2024-12-25 22:18:40|38.11|37.93|38.1|37.92|38.11|37.93|38.1|37.92|2
1735165130000|2024-12-25 22:18:50|38.09|37.91|38.09|37.91|38.1|37.92|38.09|37.91|3
1735165220000|2024-12-25 22:20:20|38.11|37.93|38.12|37.94|38.12|37.94|38.11|37.93|2
1735165230000|2024-12-25 22:20:30|38.13|37.95|38.13|37.95|38.13|37.95|38.13|37.95|1
1735165240000|2024-12-25 22:20:40|38.14|37.96|38.14|37.96|38.14|37.96|38.13|37.95|5
1735165250000|2024-12-25 22:20:50|38.15|37.97|38.16|37.98|38.16|37.98|38.15|37.97|2
1735165260000|2024-12-25 22:21:00|38.17|37.99|38.18|38|38.19|38.01|38.17|37.99|4
1735165270000|2024-12-25 22:21:10|38.17|37.99|38.17|37.99|38.17|37.99|38.17|37.99|1
1735165290000|2024-12-25 22:21:30|38.18|38|38.18|38|38.18|38|38.18|38|1
1735165300000|2024-12-25 22:21:40|38.19|38.01|38.18|38|38.19|38.01|38.18|38|2
1735165310000|2024-12-25 22:21:50|38.19|38.01|38.18|38|38.19|38.01|38.18|38|2
1735165340000|2024-12-25 22:22:20|38.19|38.01|38.21|38.03|38.21|38.03|38.19|38.01|3
1735165350000|2024-12-25 22:22:30|38.2|38.02|38.2|38.02|38.21|38.03|38.2|38.02|3
1735165360000|2024-12-25 22:22:40|38.19|38.01|38.2|38.02|38.2|38.02|38.19|38.01|2
1735165390000|2024-12-25 22:23:10|38.21|38.03|38.21|38.03|38.21|38.03|38.21|38.03|1
1735165400000|2024-12-25 22:23:20|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1735165430000|2024-12-25 22:23:50|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1735165460000|2024-12-25 22:24:20|38.2|38.02|38.22|38.04|38.22|38.04|38.2|38.02|3
1735165480000|2024-12-25 22:24:40|38.23|38.05|38.23|38.05|38.23|38.05|38.23|38.05|1
1735165500000|2024-12-25 22:25:00|38.22|38.04|38.23|38.05|38.23|38.05|38.22|38.04|2
1735165510000|2024-12-25 22:25:10|38.22|38.04|38.22|38.04|38.22|38.04|38.22|38.04|1
1735165520000|2024-12-25 22:25:20|38.21|38.03|38.22|38.04|38.22|38.04|38.21|38.03|2
1735165550000|2024-12-25 22:25:50|38.21|38.03|38.22|38.04|38.22|38.04|38.21|38.03|4
1735165560000|2024-12-25 22:26:00|38.21|38.03|38.2|38.02|38.21|38.03|38.2|38.02|2
1735165620000|2024-12-25 22:27:00|38.21|38.03|38.2|38.02|38.21|38.03|38.2|38.02|2
1735165630000|2024-12-25 22:27:10|38.21|38.03|38.2|38.02|38.21|38.03|38.2|38.02|2
1735165650000|2024-12-25 22:27:30|38.19|38.01|38.2|38.02|38.2|38.02|38.19|38.01|2
1735165670000|2024-12-25 22:27:50|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1735165680000|2024-12-25 22:28:00|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1735165690000|2024-12-25 22:28:10|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1735165700000|2024-12-25 22:28:20|38.2|38.02|38.19|38.01|38.2|38.02|38.19|38.01|2
1735165710000|2024-12-25 22:28:30|38.2|38.02|38.18|38|38.2|38.02|38.18|38|4
1735165720000|2024-12-25 22:28:40|38.19|38.01|38.19|38.01|38.2|38.02|38.19|38.01|5
1735165730000|2024-12-25 22:28:50|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1735165740000|2024-12-25 22:29:00|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1735165750000|2024-12-25 22:29:10|38.18|38|38.19|38.01|38.19|38.01|38.18|38|2
1735165790000|2024-12-25 22:29:50|38.2|38.02|38.2|38.02|38.2|38.02|38.19|38.01|3
1735165800000|2024-12-25 22:30:00|38.22|38.04|38.22|38.04|38.23|38.05|38.22|38.04|3
1735165810000|2024-12-25 22:30:10|38.23|38.05|38.23|38.05|38.24|38.06|38.23|38.05|3
1735165820000|2024-12-25 22:30:20|38.24|38.06|38.27|38.09|38.27|38.09|38.24|38.06|3
1735165830000|2024-12-25 22:30:30|38.28|38.1|38.29|38.11|38.29|38.11|38.28|38.1|2
1735165840000|2024-12-25 22:30:40|38.3|38.12|38.28|38.1|38.3|38.12|38.28|38.1|2
1735165850000|2024-12-25 22:30:50|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735165860000|2024-12-25 22:31:00|38.3|38.12|38.33|38.15|38.33|38.15|38.3|38.12|8
1735165870000|2024-12-25 22:31:10|38.34|38.16|38.34|38.16|38.34|38.16|38.33|38.15|3
1735165890000|2024-12-25 22:31:30|38.37|38.19|38.39|38.21|38.39|38.21|38.37|38.19|3
1735165900000|2024-12-25 22:31:40|38.4|38.22|38.41|38.23|38.41|38.23|38.4|38.22|2
1735165920000|2024-12-25 22:32:00|38.4|38.22|38.4|38.22|38.4|38.22|38.4|38.22|1
1735165930000|2024-12-25 22:32:10|38.39|38.21|38.37|38.19|38.39|38.21|38.37|38.19|5
1735165940000|2024-12-25 22:32:20|38.36|38.18|38.36|38.18|38.36|38.18|38.36|38.18|1
1735165960000|2024-12-25 22:32:40|38.37|38.19|38.37|38.19|38.38|38.2|38.36|38.18|5
1735165970000|2024-12-25 22:32:50|38.39|38.21|38.39|38.21|38.4|38.22|38.39|38.21|3
1735165980000|2024-12-25 22:33:00|38.4|38.22|38.4|38.22|38.4|38.22|38.4|38.22|1
1735166000000|2024-12-25 22:33:20|38.42|38.24|38.42|38.24|38.42|38.24|38.42|38.24|1
1735166020000|2024-12-25 22:33:40|38.41|38.23|38.41|38.23|38.41|38.23|38.41|38.23|1
1735166030000|2024-12-25 22:33:50|38.39|38.21|38.37|38.19|38.39|38.21|38.37|38.19|3
1735166040000|2024-12-25 22:34:00|38.38|38.2|38.37|38.19|38.38|38.2|38.37|38.19|4
1735166070000|2024-12-25 22:34:30|38.38|38.2|38.38|38.2|38.38|38.2|38.38|38.2|1
1735166080000|2024-12-25 22:34:40|38.39|38.21|38.38|38.2|38.39|38.21|38.38|38.2|2
1735166100000|2024-12-25 22:35:00|38.39|38.21|38.38|38.2|38.39|38.21|38.38|38.2|2
1735166110000|2024-12-25 22:35:10|38.4|38.22|38.42|38.24|38.43|38.25|38.4|38.22|5
1735166120000|2024-12-25 22:35:20|38.43|38.25|38.43|38.25|38.43|38.25|38.42|38.24|3
1735166140000|2024-12-25 22:35:40|38.42|38.24|38.39|38.21|38.42|38.24|38.39|38.21|4
1735166150000|2024-12-25 22:35:50|38.38|38.2|38.36|38.18|38.38|38.2|38.36|38.18|3
1735166160000|2024-12-25 22:36:00|38.37|38.19|38.37|38.19|38.38|38.2|38.37|38.19|3
1735166170000|2024-12-25 22:36:10|38.38|38.2|38.4|38.22|38.4|38.22|38.38|38.2|3
1735166190000|2024-12-25 22:36:30|38.39|38.21|38.39|38.21|38.39|38.21|38.39|38.21|1
1735166210000|2024-12-25 22:36:50|38.38|38.2|38.38|38.2|38.38|38.2|38.38|38.2|1
1735166220000|2024-12-25 22:37:00|38.37|38.19|38.37|38.19|38.38|38.2|38.37|38.19|3
1735166240000|2024-12-25 22:37:20|38.36|38.18|38.36|38.18|38.37|38.19|38.36|38.18|3
1735166250000|2024-12-25 22:37:30|38.35|38.17|38.34|38.16|38.35|38.17|38.34|38.16|2
1735166280000|2024-12-25 22:38:00|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735166290000|2024-12-25 22:38:10|38.32|38.14|38.31|38.13|38.32|38.14|38.31|38.13|2
1735166320000|2024-12-25 22:38:40|38.3|38.12|38.3|38.12|38.3|38.12|38.3|38.12|1
1735166340000|2024-12-25 22:39:00|38.31|38.13|38.31|38.13|38.31|38.13|38.3|38.12|3
1735166350000|2024-12-25 22:39:10|38.32|38.14|38.33|38.15|38.33|38.15|38.32|38.14|2
1735166360000|2024-12-25 22:39:20|38.34|38.16|38.33|38.15|38.34|38.16|38.33|38.15|2
1735166370000|2024-12-25 22:39:30|38.34|38.16|38.34|38.16|38.34|38.16|38.34|38.16|1
1735166380000|2024-12-25 22:39:40|38.35|38.17|38.34|38.16|38.35|38.17|38.34|38.16|2
1735166390000|2024-12-25 22:39:50|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735166400000|2024-12-25 22:40:00|38.34|38.16|38.33|38.15|38.34|38.16|38.33|38.15|6
1735166410000|2024-12-25 22:40:10|38.34|38.16|38.33|38.15|38.34|38.16|38.33|38.15|2
1735166420000|2024-12-25 22:40:20|38.34|38.16|38.34|38.16|38.34|38.16|38.33|38.15|3
1735166430000|2024-12-25 22:40:30|38.35|38.17|38.35|38.17|38.35|38.17|38.35|38.17|1
1735166440000|2024-12-25 22:40:40|38.36|38.18|38.36|38.18|38.36|38.18|38.36|38.18|1
1735166460000|2024-12-25 22:41:00|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735166470000|2024-12-25 22:41:10|38.38|38.2|38.38|38.2|38.38|38.2|38.38|38.2|1
1735166480000|2024-12-25 22:41:20|38.37|38.19|38.35|38.17|38.37|38.19|38.35|38.17|3
1735166490000|2024-12-25 22:41:30|38.34|38.16|38.34|38.16|38.34|38.16|38.34|38.16|1
1735166500000|2024-12-25 22:41:40|38.35|38.17|38.35|38.17|38.35|38.17|38.35|38.17|1
1735166520000|2024-12-25 22:42:00|38.37|38.19|38.37|38.19|38.38|38.2|38.37|38.19|3
1735166530000|2024-12-25 22:42:10|38.38|38.2|38.38|38.2|38.38|38.2|38.38|38.2|1
1735166550000|2024-12-25 22:42:30|38.39|38.21|38.38|38.2|38.39|38.21|38.38|38.2|2
1735166560000|2024-12-25 22:42:40|38.39|38.21|38.37|38.19|38.39|38.21|38.37|38.19|3
1735166590000|2024-12-25 22:43:10|38.36|38.18|38.36|38.18|38.36|38.18|38.36|38.18|1
1735166600000|2024-12-25 22:43:20|38.35|38.17|38.35|38.17|38.35|38.17|38.35|38.17|1
1735166610000|2024-12-25 22:43:30|38.34|38.16|38.34|38.16|38.34|38.16|38.34|38.16|1
1735166640000|2024-12-25 22:44:00|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735166810000|2024-12-25 22:46:50|38.32|38.14|38.32|38.14|38.32|38.14|38.32|38.14|1
1735166820000|2024-12-25 22:47:00|38.33|38.15|38.32|38.14|38.33|38.15|38.32|38.14|2
1735166830000|2024-12-25 22:47:10|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735166880000|2024-12-25 22:48:00|38.32|38.14|38.32|38.14|38.32|38.14|38.32|38.14|1
1735166890000|2024-12-25 22:48:10|38.33|38.15|38.32|38.14|38.33|38.15|38.32|38.14|2
1735166900000|2024-12-25 22:48:20|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735166980000|2024-12-25 22:49:40|38.32|38.14|38.33|38.15|38.33|38.15|38.32|38.14|2
1735166990000|2024-12-25 22:49:50|38.32|38.14|38.32|38.14|38.32|38.14|38.32|38.14|1
1735167000000|2024-12-25 22:50:00|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735167010000|2024-12-25 22:50:10|38.32|38.14|38.33|38.15|38.33|38.15|38.32|38.14|2
1735167020000|2024-12-25 22:50:20|38.32|38.14|38.32|38.14|38.32|38.14|38.32|38.14|1
1735167030000|2024-12-25 22:50:30|38.33|38.15|38.32|38.14|38.33|38.15|38.32|38.14|4
1735167040000|2024-12-25 22:50:40|38.33|38.15|38.33|38.15|38.33|38.15|38.32|38.14|5
1735167050000|2024-12-25 22:50:50|38.32|38.14|38.32|38.14|38.32|38.14|38.32|38.14|1
1735167080000|2024-12-25 22:51:20|38.31|38.13|38.31|38.13|38.31|38.13|38.31|38.13|1
1735167090000|2024-12-25 22:51:30|38.32|38.14|38.32|38.14|38.32|38.14|38.31|38.13|5
1735167100000|2024-12-25 22:51:40|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735167110000|2024-12-25 22:51:50|38.34|38.16|38.34|38.16|38.34|38.16|38.33|38.15|3
1735167120000|2024-12-25 22:52:00|38.33|38.15|38.34|38.16|38.34|38.16|38.33|38.15|2
1735167150000|2024-12-25 22:52:30|38.33|38.15|38.34|38.16|38.34|38.16|38.33|38.15|2
1735167160000|2024-12-25 22:52:40|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735167170000|2024-12-25 22:52:50|38.32|38.14|38.32|38.14|38.32|38.14|38.32|38.14|1
1735167180000|2024-12-25 22:53:00|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735167190000|2024-12-25 22:53:10|38.34|38.16|38.33|38.15|38.34|38.16|38.33|38.15|4
1735167200000|2024-12-25 22:53:20|38.32|38.14|38.32|38.14|38.32|38.14|38.32|38.14|1
1735167210000|2024-12-25 22:53:30|38.31|38.13|38.31|38.13|38.31|38.13|38.31|38.13|1
1735167220000|2024-12-25 22:53:40|38.3|38.12|38.3|38.12|38.3|38.12|38.3|38.12|1
1735167280000|2024-12-25 22:54:40|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735167300000|2024-12-25 22:55:00|38.28|38.1|38.28|38.1|38.28|38.1|38.28|38.1|1
1735167320000|2024-12-25 22:55:20|38.27|38.09|38.26|38.08|38.27|38.09|38.26|38.08|2
1735167340000|2024-12-25 22:55:40|38.25|38.07|38.26|38.08|38.26|38.08|38.25|38.07|2
1735167360000|2024-12-25 22:56:00|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735167380000|2024-12-25 22:56:20|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1735167420000|2024-12-25 22:57:00|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735167430000|2024-12-25 22:57:10|38.26|38.08|38.27|38.09|38.27|38.09|38.25|38.07|4
1735167450000|2024-12-25 22:57:30|38.26|38.08|38.26|38.08|38.27|38.09|38.26|38.08|3
1735167460000|2024-12-25 22:57:40|38.27|38.09|38.26|38.08|38.27|38.09|38.26|38.08|2
1735167480000|2024-12-25 22:58:00|38.25|38.07|38.22|38.04|38.25|38.07|38.22|38.04|4
1735167510000|2024-12-25 22:58:30|38.23|38.05|38.23|38.05|38.23|38.05|38.22|38.04|3
1735167520000|2024-12-25 22:58:40|38.24|38.06|38.22|38.04|38.24|38.06|38.22|38.04|5
1735167530000|2024-12-25 22:58:50|38.21|38.03|38.21|38.03|38.22|38.04|38.21|38.03|7
1735167540000|2024-12-25 22:59:00|38.22|38.04|38.22|38.04|38.22|38.04|38.21|38.03|3
1735167550000|2024-12-25 22:59:10|38.25|38.07|38.25|38.07|38.26|38.08|38.25|38.07|3
1735167560000|2024-12-25 22:59:20|38.24|38.06|38.21|38.03|38.24|38.06|38.21|38.03|4
1735167580000|2024-12-25 22:59:40|38.22|38.04|38.19|38.01|38.22|38.04|38.19|38.01|4
1735167590000|2024-12-25 22:59:50|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1735167600000|2024-12-25 23:00:00|38.21|38.03|38.2|38.02|38.23|38.05|38.2|38.02|6
1735167610000|2024-12-25 23:00:10|38.19|38.01|38.22|38.04|38.22|38.04|38.19|38.01|4
1735167620000|2024-12-25 23:00:20|38.21|38.03|38.21|38.03|38.21|38.03|38.2|38.02|3
1735167630000|2024-12-25 23:00:30|38.22|38.04|38.23|38.05|38.23|38.05|38.22|38.04|2
1735167640000|2024-12-25 23:00:40|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1735167650000|2024-12-25 23:00:50|38.25|38.07|38.26|38.08|38.26|38.08|38.25|38.07|2
1735167660000|2024-12-25 23:01:00|38.27|38.09|38.28|38.1|38.28|38.1|38.27|38.09|2
1735167690000|2024-12-25 23:01:30|38.29|38.11|38.28|38.1|38.29|38.11|38.28|38.1|2
1735167700000|2024-12-25 23:01:40|38.27|38.09|38.26|38.08|38.27|38.09|38.26|38.08|2
1735167720000|2024-12-25 23:02:00|38.25|38.07|38.26|38.08|38.26|38.08|38.25|38.07|2
1735167730000|2024-12-25 23:02:10|38.25|38.07|38.24|38.06|38.25|38.07|38.24|38.06|2
1735167740000|2024-12-25 23:02:20|38.22|38.04|38.22|38.04|38.22|38.04|38.22|38.04|1
1735167760000|2024-12-25 23:02:40|38.21|38.03|38.22|38.04|38.22|38.04|38.21|38.03|2
1735167770000|2024-12-25 23:02:50|38.24|38.06|38.26|38.08|38.26|38.08|38.23|38.05|5
1735167780000|2024-12-25 23:03:00|38.25|38.07|38.26|38.08|38.26|38.08|38.25|38.07|2
1735167790000|2024-12-25 23:03:10|38.27|38.09|38.27|38.09|38.27|38.09|38.27|38.09|1
1735167800000|2024-12-25 23:03:20|38.28|38.1|38.27|38.09|38.28|38.1|38.27|38.09|2
1735167810000|2024-12-25 23:03:30|38.26|38.08|38.24|38.06|38.26|38.08|38.24|38.06|3
1735167820000|2024-12-25 23:03:40|38.23|38.05|38.22|38.04|38.23|38.05|38.22|38.04|2
1735167830000|2024-12-25 23:03:50|38.23|38.05|38.25|38.07|38.25|38.07|38.23|38.05|3
1735167840000|2024-12-25 23:04:00|38.26|38.08|38.26|38.08|38.26|38.08|38.26|38.08|1
1735167850000|2024-12-25 23:04:10|38.27|38.09|38.28|38.1|38.28|38.1|38.27|38.09|2
1735167860000|2024-12-25 23:04:20|38.29|38.11|38.27|38.09|38.29|38.11|38.27|38.09|3
1735167870000|2024-12-25 23:04:30|38.28|38.1|38.28|38.1|38.29|38.11|38.28|38.1|3
1735167880000|2024-12-25 23:04:40|38.27|38.09|38.28|38.1|38.28|38.1|38.27|38.09|2
1735167890000|2024-12-25 23:04:50|38.27|38.09|38.26|38.08|38.28|38.1|38.26|38.08|4
1735167900000|2024-12-25 23:05:00|38.27|38.09|38.27|38.09|38.27|38.09|38.26|38.08|5
1735167910000|2024-12-25 23:05:10|38.28|38.1|38.29|38.11|38.29|38.11|38.28|38.1|2
1735167930000|2024-12-25 23:05:30|38.3|38.12|38.3|38.12|38.3|38.12|38.29|38.11|3
1735167940000|2024-12-25 23:05:40|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735167950000|2024-12-25 23:05:50|38.28|38.1|38.28|38.1|38.28|38.1|38.28|38.1|1
1735167960000|2024-12-25 23:06:00|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735167970000|2024-12-25 23:06:10|38.28|38.1|38.27|38.09|38.28|38.1|38.27|38.09|2
1735167980000|2024-12-25 23:06:20|38.26|38.08|38.26|38.08|38.26|38.08|38.26|38.08|1
1735167990000|2024-12-25 23:06:30|38.27|38.09|38.27|38.09|38.27|38.09|38.27|38.09|1
1735168000000|2024-12-25 23:06:40|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1735168010000|2024-12-25 23:06:50|38.24|38.06|38.24|38.06|38.25|38.07|38.24|38.06|3
1735168020000|2024-12-25 23:07:00|38.25|38.07|38.25|38.07|38.26|38.08|38.25|38.07|3
1735168030000|2024-12-25 23:07:10|38.26|38.08|38.26|38.08|38.27|38.09|38.25|38.07|5
1735168040000|2024-12-25 23:07:20|38.27|38.09|38.27|38.09|38.27|38.09|38.27|38.09|1
1735168050000|2024-12-25 23:07:30|38.28|38.1|38.29|38.11|38.29|38.11|38.27|38.09|4
1735168060000|2024-12-25 23:07:40|38.3|38.12|38.3|38.12|38.3|38.12|38.3|38.12|1
1735168070000|2024-12-25 23:07:50|38.31|38.13|38.32|38.14|38.32|38.14|38.3|38.12|4
1735168090000|2024-12-25 23:08:10|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735168100000|2024-12-25 23:08:20|38.34|38.16|38.36|38.18|38.36|38.18|38.34|38.16|3
1735168110000|2024-12-25 23:08:30|38.37|38.19|38.37|38.19|38.37|38.19|38.36|38.18|3
1735168120000|2024-12-25 23:08:40|38.36|38.18|38.33|38.15|38.36|38.18|38.33|38.15|4
1735168130000|2024-12-25 23:08:50|38.31|38.13|38.31|38.13|38.31|38.13|38.31|38.13|1
1735168140000|2024-12-25 23:09:00|38.3|38.12|38.29|38.11|38.3|38.12|38.29|38.11|2
1735168150000|2024-12-25 23:09:10|38.28|38.1|38.27|38.09|38.28|38.1|38.27|38.09|2
1735168180000|2024-12-25 23:09:40|38.28|38.1|38.28|38.1|38.29|38.11|38.28|38.1|3
1735168190000|2024-12-25 23:09:50|38.29|38.11|38.3|38.12|38.3|38.12|38.29|38.11|2
1735168200000|2024-12-25 23:10:00|38.31|38.13|38.32|38.14|38.32|38.14|38.31|38.13|2
1735168210000|2024-12-25 23:10:10|38.33|38.15|38.35|38.17|38.35|38.17|38.33|38.15|3
1735168220000|2024-12-25 23:10:20|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735168230000|2024-12-25 23:10:30|38.34|38.16|38.34|38.16|38.35|38.17|38.34|38.16|3
1735168240000|2024-12-25 23:10:40|38.35|38.17|38.36|38.18|38.36|38.18|38.35|38.17|4
1735168250000|2024-12-25 23:10:50|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735168260000|2024-12-25 23:11:00|38.38|38.2|38.4|38.22|38.4|38.22|38.38|38.2|3
1735168270000|2024-12-25 23:11:10|38.41|38.23|38.39|38.21|38.41|38.23|38.39|38.21|3
1735168280000|2024-12-25 23:11:20|38.4|38.22|38.4|38.22|38.4|38.22|38.4|38.22|1
1735168290000|2024-12-25 23:11:30|38.38|38.2|38.37|38.19|38.38|38.2|38.37|38.19|2
1735168300000|2024-12-25 23:11:40|38.36|38.18|38.37|38.19|38.37|38.19|38.35|38.17|4
1735168310000|2024-12-25 23:11:50|38.35|38.17|38.36|38.18|38.36|38.18|38.35|38.17|2
1735168320000|2024-12-25 23:12:00|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735168330000|2024-12-25 23:12:10|38.36|38.18|38.34|38.16|38.36|38.18|38.34|38.16|3
1735168340000|2024-12-25 23:12:20|38.33|38.15|38.34|38.16|38.34|38.16|38.33|38.15|2
1735168350000|2024-12-25 23:12:30|38.35|38.17|38.36|38.18|38.36|38.18|38.35|38.17|2
1735168360000|2024-12-25 23:12:40|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735168380000|2024-12-25 23:13:00|38.36|38.18|38.37|38.19|38.37|38.19|38.36|38.18|4
1735168390000|2024-12-25 23:13:10|38.36|38.18|38.36|38.18|38.36|38.18|38.35|38.17|3
1735168400000|2024-12-25 23:13:20|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735168410000|2024-12-25 23:13:30|38.36|38.18|38.35|38.17|38.37|38.19|38.34|38.16|4
1735168440000|2024-12-25 23:14:00|38.36|38.18|38.37|38.19|38.37|38.19|38.36|38.18|2
1735168450000|2024-12-25 23:14:10|38.38|38.2|38.39|38.21|38.39|38.21|38.38|38.2|2
1735168460000|2024-12-25 23:14:20|38.4|38.22|38.39|38.21|38.4|38.22|38.39|38.21|2
1735168480000|2024-12-25 23:14:40|38.37|38.19|38.38|38.2|38.38|38.2|38.37|38.19|4
1735168490000|2024-12-25 23:14:50|38.37|38.19|38.38|38.2|38.38|38.2|38.37|38.19|2
1735168500000|2024-12-25 23:15:00|38.37|38.19|38.38|38.2|38.38|38.2|38.37|38.19|2
1735168510000|2024-12-25 23:15:10|38.39|38.21|38.4|38.22|38.4|38.22|38.38|38.2|4
1735168520000|2024-12-25 23:15:20|38.39|38.21|38.38|38.2|38.39|38.21|38.38|38.2|2
1735168540000|2024-12-25 23:15:40|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735168550000|2024-12-25 23:15:50|38.36|38.18|38.34|38.16|38.36|38.18|38.34|38.16|2
1735168560000|2024-12-25 23:16:00|38.35|38.17|38.34|38.16|38.35|38.17|38.34|38.16|2
1735168570000|2024-12-25 23:16:10|38.33|38.15|38.33|38.15|38.33|38.15|38.32|38.14|3
1735168580000|2024-12-25 23:16:20|38.32|38.14|38.31|38.13|38.32|38.14|38.31|38.13|2
1735168590000|2024-12-25 23:16:30|38.32|38.14|38.32|38.14|38.33|38.15|38.32|38.14|3
1735168600000|2024-12-25 23:16:40|38.33|38.15|38.33|38.15|38.33|38.15|38.32|38.14|3
1735168610000|2024-12-25 23:16:50|38.32|38.14|38.33|38.15|38.33|38.15|38.32|38.14|2
1735168620000|2024-12-25 23:17:00|38.34|38.16|38.31|38.13|38.34|38.16|38.31|38.13|4
1735168630000|2024-12-25 23:17:10|38.32|38.14|38.35|38.17|38.35|38.17|38.32|38.14|4
1735168640000|2024-12-25 23:17:20|38.36|38.18|38.35|38.17|38.36|38.18|38.35|38.17|2
1735168650000|2024-12-25 23:17:30|38.33|38.15|38.32|38.14|38.33|38.15|38.32|38.14|2
1735168670000|2024-12-25 23:17:50|38.33|38.15|38.33|38.15|38.33|38.15|38.32|38.14|3
1735168680000|2024-12-25 23:18:00|38.32|38.14|38.35|38.17|38.35|38.17|38.32|38.14|6
1735168690000|2024-12-25 23:18:10|38.34|38.16|38.35|38.17|38.35|38.17|38.34|38.16|2
1735168700000|2024-12-25 23:18:20|38.34|38.16|38.35|38.17|38.35|38.17|38.34|38.16|2
1735168710000|2024-12-25 23:18:30|38.34|38.16|38.34|38.16|38.35|38.17|38.34|38.16|3
1735168720000|2024-12-25 23:18:40|38.33|38.15|38.34|38.16|38.34|38.16|38.33|38.15|2
1735168730000|2024-12-25 23:18:50|38.33|38.15|38.33|38.15|38.34|38.16|38.32|38.14|5
1735168750000|2024-12-25 23:19:10|38.34|38.16|38.34|38.16|38.34|38.16|38.34|38.16|1
1735168760000|2024-12-25 23:19:20|38.35|38.17|38.35|38.17|38.35|38.17|38.35|38.17|1
1735168770000|2024-12-25 23:19:30|38.36|38.18|38.36|38.18|38.36|38.18|38.36|38.18|1
1735168780000|2024-12-25 23:19:40|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735168790000|2024-12-25 23:19:50|38.36|38.18|38.38|38.2|38.38|38.2|38.36|38.18|5
1735168800000|2024-12-25 23:20:00|38.39|38.21|38.4|38.22|38.4|38.22|38.39|38.21|2
1735168810000|2024-12-25 23:20:10|38.41|38.23|38.43|38.25|38.43|38.25|38.41|38.23|3
1735168820000|2024-12-25 23:20:20|38.44|38.26|38.44|38.26|38.44|38.26|38.43|38.25|3
1735168830000|2024-12-25 23:20:30|38.43|38.25|38.43|38.25|38.43|38.25|38.43|38.25|1
1735168840000|2024-12-25 23:20:40|38.41|38.23|38.41|38.23|38.42|38.24|38.41|38.23|3
1735168850000|2024-12-25 23:20:50|38.4|38.22|38.42|38.24|38.42|38.24|38.39|38.21|5
1735168860000|2024-12-25 23:21:00|38.43|38.25|38.43|38.25|38.43|38.25|38.43|38.25|1
1735168870000|2024-12-25 23:21:10|38.44|38.26|38.44|38.26|38.45|38.27|38.44|38.26|5
1735168890000|2024-12-25 23:21:30|38.45|38.27|38.45|38.27|38.45|38.27|38.45|38.27|1
1735168900000|2024-12-25 23:21:40|38.44|38.26|38.43|38.25|38.44|38.26|38.43|38.25|2
1735168910000|2024-12-25 23:21:50|38.44|38.26|38.45|38.27|38.45|38.27|38.43|38.25|6
1735168930000|2024-12-25 23:22:10|38.44|38.26|38.44|38.26|38.44|38.26|38.43|38.25|7
1735168940000|2024-12-25 23:22:20|38.43|38.25|38.42|38.24|38.43|38.25|38.42|38.24|2
1735168950000|2024-12-25 23:22:30|38.4|38.22|38.41|38.23|38.41|38.23|38.4|38.22|4
1735168960000|2024-12-25 23:22:40|38.4|38.22|38.41|38.23|38.41|38.23|38.4|38.22|4
1735168970000|2024-12-25 23:22:50|38.4|38.22|38.41|38.23|38.41|38.23|38.4|38.22|2
1735168980000|2024-12-25 23:23:00|38.4|38.22|38.4|38.22|38.4|38.22|38.4|38.22|1
1735168990000|2024-12-25 23:23:10|38.39|38.21|38.37|38.19|38.39|38.21|38.37|38.19|5
1735169000000|2024-12-25 23:23:20|38.38|38.2|38.41|38.23|38.41|38.23|38.38|38.2|4
1735169010000|2024-12-25 23:23:30|38.4|38.22|38.4|38.22|38.4|38.22|38.4|38.22|1
1735169020000|2024-12-25 23:23:40|38.39|38.21|38.39|38.21|38.39|38.21|38.39|38.21|1
1735169030000|2024-12-25 23:23:50|38.4|38.22|38.42|38.24|38.42|38.24|38.4|38.22|3
1735169040000|2024-12-25 23:24:00|38.41|38.23|38.41|38.23|38.42|38.24|38.41|38.23|3
1735169050000|2024-12-25 23:24:10|38.42|38.24|38.42|38.24|38.42|38.24|38.42|38.24|1
1735169060000|2024-12-25 23:24:20|38.43|38.25|38.43|38.25|38.43|38.25|38.43|38.25|1
1735169070000|2024-12-25 23:24:30|38.42|38.24|38.43|38.25|38.43|38.25|38.42|38.24|2
1735169090000|2024-12-25 23:24:50|38.42|38.24|38.42|38.24|38.42|38.24|38.42|38.24|1
1735169100000|2024-12-25 23:25:00|38.43|38.25|38.42|38.24|38.43|38.25|38.42|38.24|2
1735169120000|2024-12-25 23:25:20|38.41|38.23|38.41|38.23|38.41|38.23|38.41|38.23|1
1735169130000|2024-12-25 23:25:30|38.42|38.24|38.44|38.26|38.44|38.26|38.42|38.24|3
1735169140000|2024-12-25 23:25:40|38.43|38.25|38.42|38.24|38.43|38.25|38.42|38.24|6
1735169170000|2024-12-25 23:26:10|38.41|38.23|38.4|38.22|38.41|38.23|38.4|38.22|2
1735169190000|2024-12-25 23:26:30|38.39|38.21|38.37|38.19|38.39|38.21|38.37|38.19|3
1735169200000|2024-12-25 23:26:40|38.36|38.18|38.36|38.18|38.36|38.18|38.36|38.18|1
1735169220000|2024-12-25 23:27:00|38.35|38.17|38.33|38.15|38.35|38.17|38.33|38.15|3
1735169230000|2024-12-25 23:27:10|38.32|38.14|38.33|38.15|38.33|38.15|38.32|38.14|4
1735169240000|2024-12-25 23:27:20|38.32|38.14|38.3|38.12|38.32|38.14|38.3|38.12|2
1735169250000|2024-12-25 23:27:30|38.29|38.11|38.28|38.1|38.29|38.11|38.28|38.1|2
1735169260000|2024-12-25 23:27:40|38.29|38.11|38.28|38.1|38.29|38.11|38.28|38.1|2
1735169270000|2024-12-25 23:27:50|38.27|38.09|38.27|38.09|38.27|38.09|38.27|38.09|1
1735169280000|2024-12-25 23:28:00|38.26|38.08|38.26|38.08|38.26|38.08|38.26|38.08|1
1735169300000|2024-12-25 23:28:20|38.25|38.07|38.24|38.06|38.25|38.07|38.24|38.06|2
1735169340000|2024-12-25 23:29:00|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735169360000|2024-12-25 23:29:20|38.24|38.06|38.25|38.07|38.25|38.07|38.24|38.06|2
1735169370000|2024-12-25 23:29:30|38.26|38.08|38.26|38.08|38.26|38.08|38.26|38.08|1
1735169380000|2024-12-25 23:29:40|38.27|38.09|38.27|38.09|38.27|38.09|38.27|38.09|1
1735169410000|2024-12-25 23:30:10|38.28|38.1|38.28|38.1|38.29|38.11|38.28|38.1|3
1735169420000|2024-12-25 23:30:20|38.29|38.11|38.28|38.1|38.29|38.11|38.28|38.1|2
1735169440000|2024-12-25 23:30:40|38.27|38.09|38.27|38.09|38.27|38.09|38.27|38.09|1
1735169450000|2024-12-25 23:30:50|38.26|38.08|38.26|38.08|38.26|38.08|38.26|38.08|1
1735169460000|2024-12-25 23:31:00|38.25|38.07|38.24|38.06|38.25|38.07|38.24|38.06|2
1735169470000|2024-12-25 23:31:10|38.23|38.05|38.23|38.05|38.23|38.05|38.23|38.05|1
1735169480000|2024-12-25 23:31:20|38.24|38.06|38.25|38.07|38.25|38.07|38.24|38.06|2
1735169490000|2024-12-25 23:31:30|38.24|38.06|38.25|38.07|38.25|38.07|38.24|38.06|2
1735169500000|2024-12-25 23:31:40|38.24|38.06|38.24|38.06|38.25|38.07|38.24|38.06|3
1735169520000|2024-12-25 23:32:00|38.25|38.07|38.24|38.06|38.25|38.07|38.24|38.06|2
1735169530000|2024-12-25 23:32:10|38.25|38.07|38.23|38.05|38.25|38.07|38.23|38.05|3
1735169560000|2024-12-25 23:32:40|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1735169570000|2024-12-25 23:32:50|38.23|38.05|38.24|38.06|38.24|38.06|38.23|38.05|2
1735169580000|2024-12-25 23:33:00|38.23|38.05|38.23|38.05|38.23|38.05|38.22|38.04|3
1735169590000|2024-12-25 23:33:10|38.22|38.04|38.25|38.07|38.25|38.07|38.22|38.04|4
1735169600000|2024-12-25 23:33:20|38.26|38.08|38.26|38.08|38.26|38.08|38.25|38.07|5
1735169610000|2024-12-25 23:33:30|38.27|38.09|38.27|38.09|38.27|38.09|38.26|38.08|3
1735169620000|2024-12-25 23:33:40|38.26|38.08|38.26|38.08|38.26|38.08|38.26|38.08|1
1735169630000|2024-12-25 23:33:50|38.27|38.09|38.26|38.08|38.27|38.09|38.26|38.08|4
1735169640000|2024-12-25 23:34:00|38.27|38.09|38.27|38.09|38.27|38.09|38.26|38.08|5
1735169650000|2024-12-25 23:34:10|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1735169670000|2024-12-25 23:34:30|38.24|38.06|38.24|38.06|38.25|38.07|38.24|38.06|3
1735169680000|2024-12-25 23:34:40|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735169690000|2024-12-25 23:34:50|38.24|38.06|38.24|38.06|38.24|38.06|38.23|38.05|5
1735169700000|2024-12-25 23:35:00|38.25|38.07|38.26|38.08|38.26|38.08|38.25|38.07|2
1735169710000|2024-12-25 23:35:10|38.27|38.09|38.29|38.11|38.29|38.11|38.27|38.09|3
1735169730000|2024-12-25 23:35:30|38.3|38.12|38.3|38.12|38.3|38.12|38.3|38.12|1
1735169740000|2024-12-25 23:35:40|38.31|38.13|38.3|38.12|38.31|38.13|38.3|38.12|2
1735169760000|2024-12-25 23:36:00|38.29|38.11|38.28|38.1|38.29|38.11|38.28|38.1|2
1735169770000|2024-12-25 23:36:10|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735169780000|2024-12-25 23:36:20|38.3|38.12|38.3|38.12|38.3|38.12|38.3|38.12|1
1735169790000|2024-12-25 23:36:30|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735169800000|2024-12-25 23:36:40|38.28|38.1|38.28|38.1|38.28|38.1|38.28|38.1|1
1735169810000|2024-12-25 23:36:50|38.27|38.09|38.27|38.09|38.27|38.09|38.27|38.09|1
1735169820000|2024-12-25 23:37:00|38.26|38.08|38.26|38.08|38.26|38.08|38.25|38.07|3
1735169830000|2024-12-25 23:37:10|38.25|38.07|38.24|38.06|38.26|38.08|38.24|38.06|5
1735169840000|2024-12-25 23:37:20|38.25|38.07|38.26|38.08|38.26|38.08|38.25|38.07|2
1735169850000|2024-12-25 23:37:30|38.27|38.09|38.27|38.09|38.27|38.09|38.26|38.08|3
1735169860000|2024-12-25 23:37:40|38.26|38.08|38.26|38.08|38.26|38.08|38.26|38.08|1
1735169890000|2024-12-25 23:38:10|38.27|38.09|38.28|38.1|38.28|38.1|38.27|38.09|6
1735169910000|2024-12-25 23:38:30|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735169920000|2024-12-25 23:38:40|38.28|38.1|38.28|38.1|38.28|38.1|38.28|38.1|1
1735169930000|2024-12-25 23:38:50|38.27|38.09|38.27|38.09|38.27|38.09|38.27|38.09|1
1735169940000|2024-12-25 23:39:00|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1735169950000|2024-12-25 23:39:10|38.26|38.08|38.28|38.1|38.28|38.1|38.26|38.08|5
1735169960000|2024-12-25 23:39:20|38.27|38.09|38.27|38.09|38.28|38.1|38.27|38.09|5
1735169970000|2024-12-25 23:39:30|38.28|38.1|38.29|38.11|38.29|38.11|38.27|38.09|4
1735169980000|2024-12-25 23:39:40|38.3|38.12|38.34|38.16|38.34|38.16|38.3|38.12|4
1735169990000|2024-12-25 23:39:50|38.33|38.15|38.34|38.16|38.34|38.16|38.33|38.15|2
1735170000000|2024-12-25 23:40:00|38.33|38.15|38.35|38.17|38.35|38.17|38.33|38.15|5
1735170010000|2024-12-25 23:40:10|38.34|38.16|38.34|38.16|38.35|38.17|38.34|38.16|3
1735170030000|2024-12-25 23:40:30|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735170040000|2024-12-25 23:40:40|38.32|38.14|38.32|38.14|38.33|38.15|38.32|38.14|3
1735170050000|2024-12-25 23:40:50|38.33|38.15|38.34|38.16|38.34|38.16|38.33|38.15|2
1735170060000|2024-12-25 23:41:00|38.35|38.17|38.36|38.18|38.36|38.18|38.35|38.17|2
1735170080000|2024-12-25 23:41:20|38.35|38.17|38.36|38.18|38.36|38.18|38.35|38.17|2
1735170090000|2024-12-25 23:41:30|38.35|38.17|38.35|38.17|38.35|38.17|38.35|38.17|1
1735170100000|2024-12-25 23:41:40|38.34|38.16|38.33|38.15|38.34|38.16|38.33|38.15|2
1735170110000|2024-12-25 23:41:50|38.32|38.14|38.33|38.15|38.33|38.15|38.32|38.14|2
1735170120000|2024-12-25 23:42:00|38.32|38.14|38.33|38.15|38.33|38.15|38.32|38.14|2
1735170150000|2024-12-25 23:42:30|38.34|38.16|38.34|38.16|38.34|38.16|38.34|38.16|1
1735170170000|2024-12-25 23:42:50|38.35|38.17|38.35|38.17|38.35|38.17|38.35|38.17|1
1735170180000|2024-12-25 23:43:00|38.34|38.16|38.34|38.16|38.34|38.16|38.34|38.16|1
1735170190000|2024-12-25 23:43:10|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735170210000|2024-12-25 23:43:30|38.32|38.14|38.32|38.14|38.33|38.15|38.32|38.14|3
1735170220000|2024-12-25 23:43:40|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735170230000|2024-12-25 23:43:50|38.32|38.14|38.32|38.14|38.32|38.14|38.32|38.14|1
1735170240000|2024-12-25 23:44:00|38.31|38.13|38.33|38.15|38.33|38.15|38.31|38.13|5
1735170250000|2024-12-25 23:44:10|38.32|38.14|38.32|38.14|38.32|38.14|38.32|38.14|1
1735170260000|2024-12-25 23:44:20|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735170270000|2024-12-25 23:44:30|38.32|38.14|38.32|38.14|38.32|38.14|38.32|38.14|1
1735170280000|2024-12-25 23:44:40|38.33|38.15|38.34|38.16|38.34|38.16|38.33|38.15|2
1735170290000|2024-12-25 23:44:50|38.35|38.17|38.35|38.17|38.36|38.18|38.35|38.17|3
1735170300000|2024-12-25 23:45:00|38.36|38.18|38.37|38.19|38.37|38.19|38.36|38.18|8
1735170310000|2024-12-25 23:45:10|38.36|38.18|38.36|38.18|38.37|38.19|38.36|38.18|5
1735170320000|2024-12-25 23:45:20|38.35|38.17|38.35|38.17|38.35|38.17|38.34|38.16|3
1735170350000|2024-12-25 23:45:50|38.36|38.18|38.37|38.19|38.37|38.19|38.36|38.18|4
1735170370000|2024-12-25 23:46:10|38.38|38.2|38.38|38.2|38.39|38.21|38.37|38.19|5
1735170380000|2024-12-25 23:46:20|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735170390000|2024-12-25 23:46:30|38.36|38.18|38.35|38.17|38.37|38.19|38.35|38.17|4
1735170430000|2024-12-25 23:47:10|38.36|38.18|38.36|38.18|38.36|38.18|38.36|38.18|1
1735170440000|2024-12-25 23:47:20|38.37|38.19|38.37|38.19|38.37|38.19|38.36|38.18|3
1735170450000|2024-12-25 23:47:30|38.38|38.2|38.38|38.2|38.38|38.2|38.38|38.2|1
1735170460000|2024-12-25 23:47:40|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735170480000|2024-12-25 23:48:00|38.38|38.2|38.38|38.2|38.38|38.2|38.38|38.2|1
1735170490000|2024-12-25 23:48:10|38.39|38.21|38.39|38.21|38.39|38.21|38.39|38.21|1
1735170510000|2024-12-25 23:48:30|38.4|38.22|38.39|38.21|38.4|38.22|38.39|38.21|2
1735170520000|2024-12-25 23:48:40|38.4|38.22|38.4|38.22|38.4|38.22|38.4|38.22|1
1735170540000|2024-12-25 23:49:00|38.39|38.21|38.39|38.21|38.4|38.22|38.39|38.21|5
1735170550000|2024-12-25 23:49:10|38.38|38.2|38.38|38.2|38.38|38.2|38.38|38.2|1
1735170580000|2024-12-25 23:49:40|38.39|38.21|38.39|38.21|38.39|38.21|38.39|38.21|1
1735170610000|2024-12-25 23:50:10|38.38|38.2|38.4|38.22|38.4|38.22|38.38|38.2|3
1735170620000|2024-12-25 23:50:20|38.39|38.21|38.39|38.21|38.39|38.21|38.39|38.21|1
1735170630000|2024-12-25 23:50:30|38.4|38.22|38.39|38.21|38.4|38.22|38.39|38.21|2
1735170640000|2024-12-25 23:50:40|38.4|38.22|38.39|38.21|38.4|38.22|38.39|38.21|2
1735170650000|2024-12-25 23:50:50|38.41|38.23|38.41|38.23|38.41|38.23|38.4|38.22|3
1735170670000|2024-12-25 23:51:10|38.4|38.22|38.4|38.22|38.4|38.22|38.4|38.22|1
1735170680000|2024-12-25 23:51:20|38.41|38.23|38.41|38.23|38.41|38.23|38.41|38.23|1
1735170700000|2024-12-25 23:51:40|38.4|38.22|38.4|38.22|38.41|38.23|38.4|38.22|3
1735170720000|2024-12-25 23:52:00|38.39|38.21|38.39|38.21|38.39|38.21|38.39|38.21|1
1735170840000|2024-12-25 23:54:00|38.37|38.19|38.35|38.17|38.37|38.19|38.35|38.17|3
1735170860000|2024-12-25 23:54:20|38.33|38.15|38.35|38.17|38.35|38.17|38.33|38.15|3
1735170870000|2024-12-25 23:54:30|38.36|38.18|38.36|38.18|38.36|38.18|38.36|38.18|1
1735170900000|2024-12-25 23:55:00|38.37|38.19|38.38|38.2|38.38|38.2|38.37|38.19|2
1735170930000|2024-12-25 23:55:30|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735170940000|2024-12-25 23:55:40|38.38|38.2|38.39|38.21|38.39|38.21|38.38|38.2|4
1735170950000|2024-12-25 23:55:50|38.4|38.22|38.41|38.23|38.41|38.23|38.39|38.21|6
1735170960000|2024-12-25 23:56:00|38.42|38.24|38.42|38.24|38.42|38.24|38.42|38.24|1
1735170980000|2024-12-25 23:56:20|38.41|38.23|38.41|38.23|38.42|38.24|38.39|38.21|5
1735170990000|2024-12-25 23:56:30|38.39|38.21|38.39|38.21|38.39|38.21|38.39|38.21|1
1735171020000|2024-12-25 23:57:00|38.4|38.22|38.4|38.22|38.4|38.22|38.4|38.22|1
1735171050000|2024-12-25 23:57:30|38.39|38.21|38.4|38.22|38.4|38.22|38.39|38.21|2
1735171070000|2024-12-25 23:57:50|38.39|38.21|38.39|38.21|38.39|38.21|38.39|38.21|1
1735171080000|2024-12-25 23:58:00|38.4|38.22|38.4|38.22|38.4|38.22|38.4|38.22|1
1735171090000|2024-12-25 23:58:10|38.39|38.21|38.4|38.22|38.4|38.22|38.39|38.21|2
1735171100000|2024-12-25 23:58:20|38.39|38.21|38.38|38.2|38.39|38.21|38.38|38.2|2
1735171110000|2024-12-25 23:58:30|38.37|38.19|38.36|38.18|38.37|38.19|38.36|38.18|2
1735171120000|2024-12-25 23:58:40|38.35|38.17|38.35|38.17|38.35|38.17|38.35|38.17|1
1735171140000|2024-12-25 23:59:00|38.34|38.16|38.33|38.15|38.34|38.16|38.33|38.15|2
1735171150000|2024-12-25 23:59:10|38.34|38.16|38.34|38.16|38.34|38.16|38.34|38.16|1
1735171170000|2024-12-25 23:59:30|38.35|38.17|38.35|38.17|38.35|38.17|38.34|38.16|3
1735171180000|2024-12-25 23:59:40|38.36|38.18|38.36|38.18|38.36|38.18|38.36|38.18|1
1735171190000|2024-12-25 23:59:50|38.35|38.17|38.35|38.17|38.35|38.17|38.35|38.17|1
1735171220000|2024-12-26 00:00:20|38.34|38.16|38.34|38.16|38.34|38.16|38.34|38.16|1
1735171280000|2024-12-26 00:01:20|38.33|38.15|38.32|38.14|38.33|38.15|38.32|38.14|2
1735171290000|2024-12-26 00:01:30|38.31|38.13|38.32|38.14|38.32|38.14|38.31|38.13|2
1735171300000|2024-12-26 00:01:40|38.33|38.15|38.33|38.15|38.33|38.15|38.33|38.15|1
1735171310000|2024-12-26 00:01:50|38.34|38.16|38.35|38.17|38.35|38.17|38.34|38.16|2
1735171320000|2024-12-26 00:02:00|38.37|38.19|38.38|38.2|38.38|38.2|38.37|38.19|2
1735171340000|2024-12-26 00:02:20|38.39|38.21|38.39|38.21|38.4|38.22|38.39|38.21|3
1735171350000|2024-12-26 00:02:30|38.4|38.22|38.4|38.22|38.4|38.22|38.39|38.21|3
1735171360000|2024-12-26 00:02:40|38.41|38.23|38.41|38.23|38.41|38.23|38.41|38.23|1
1735171370000|2024-12-26 00:02:50|38.43|38.25|38.44|38.26|38.44|38.26|38.43|38.25|2
1735171380000|2024-12-26 00:03:00|38.45|38.27|38.45|38.27|38.45|38.27|38.45|38.27|1
1735171390000|2024-12-26 00:03:10|38.47|38.29|38.49|38.31|38.49|38.31|38.45|38.27|4
1735171400000|2024-12-26 00:03:20|38.5|38.32|38.51|38.33|38.51|38.33|38.5|38.32|2
1735171410000|2024-12-26 00:03:30|38.5|38.32|38.51|38.33|38.51|38.33|38.5|38.32|4
1735171420000|2024-12-26 00:03:40|38.52|38.34|38.53|38.35|38.53|38.35|38.52|38.34|4
1735171430000|2024-12-26 00:03:50|38.52|38.34|38.54|38.36|38.54|38.36|38.52|38.34|3
1735171440000|2024-12-26 00:04:00|38.55|38.37|38.56|38.38|38.56|38.38|38.54|38.36|6
1735171450000|2024-12-26 00:04:10|38.55|38.37|38.56|38.38|38.56|38.38|38.55|38.37|2
1735171470000|2024-12-26 00:04:30|38.55|38.37|38.56|38.38|38.56|38.38|38.55|38.37|2
1735171480000|2024-12-26 00:04:40|38.55|38.37|38.56|38.38|38.56|38.38|38.55|38.37|2
1735171490000|2024-12-26 00:04:50|38.55|38.37|38.55|38.37|38.55|38.37|38.55|38.37|1
1735171500000|2024-12-26 00:05:00|38.56|38.38|38.56|38.38|38.56|38.38|38.56|38.38|1
1735171510000|2024-12-26 00:05:10|38.57|38.39|38.56|38.38|38.57|38.39|38.55|38.37|6
1735171520000|2024-12-26 00:05:20|38.55|38.37|38.53|38.35|38.55|38.37|38.53|38.35|3
1735171530000|2024-12-26 00:05:30|38.52|38.34|38.53|38.35|38.53|38.35|38.52|38.34|4
1735171540000|2024-12-26 00:05:40|38.54|38.36|38.54|38.36|38.54|38.36|38.54|38.36|1
1735171550000|2024-12-26 00:05:50|38.55|38.37|38.54|38.36|38.55|38.37|38.54|38.36|2
1735171560000|2024-12-26 00:06:00|38.55|38.37|38.53|38.35|38.55|38.37|38.53|38.35|3
1735171570000|2024-12-26 00:06:10|38.52|38.34|38.5|38.32|38.52|38.34|38.5|38.32|3
1735171580000|2024-12-26 00:06:20|38.52|38.34|38.52|38.34|38.52|38.34|38.51|38.33|5
1735171590000|2024-12-26 00:06:30|38.53|38.35|38.55|38.37|38.55|38.37|38.52|38.34|4
1735171600000|2024-12-26 00:06:40|38.56|38.38|38.57|38.39|38.57|38.39|38.56|38.38|2
1735171610000|2024-12-26 00:06:50|38.58|38.4|38.6|38.42|38.6|38.42|38.58|38.4|2
1735171620000|2024-12-26 00:07:00|38.61|38.43|38.6|38.42|38.61|38.43|38.59|38.41|4
1735171630000|2024-12-26 00:07:10|38.59|38.41|38.59|38.41|38.59|38.41|38.59|38.41|1
1735171640000|2024-12-26 00:07:20|38.6|38.42|38.6|38.42|38.6|38.42|38.59|38.41|3
1735171650000|2024-12-26 00:07:30|38.59|38.41|38.59|38.41|38.59|38.41|38.59|38.41|1
1735171680000|2024-12-26 00:08:00|38.6|38.42|38.6|38.42|38.6|38.42|38.59|38.41|5
1735171690000|2024-12-26 00:08:10|38.61|38.43|38.6|38.42|38.61|38.43|38.6|38.42|2
1735171710000|2024-12-26 00:08:30|38.61|38.43|38.62|38.44|38.62|38.44|38.61|38.43|4
1735171720000|2024-12-26 00:08:40|38.61|38.43|38.62|38.44|38.62|38.44|38.61|38.43|2
1735171730000|2024-12-26 00:08:50|38.64|38.46|38.64|38.46|38.64|38.46|38.64|38.46|1
1735171740000|2024-12-26 00:09:00|38.65|38.47|38.65|38.47|38.65|38.47|38.65|38.47|1
1735171750000|2024-12-26 00:09:10|38.64|38.46|38.65|38.47|38.65|38.47|38.64|38.46|2
1735171780000|2024-12-26 00:09:40|38.66|38.48|38.66|38.48|38.66|38.48|38.66|38.48|1
1735171790000|2024-12-26 00:09:50|38.67|38.49|38.7|38.52|38.71|38.53|38.67|38.49|4
1735171800000|2024-12-26 00:10:00|38.69|38.51|38.68|38.5|38.69|38.51|38.68|38.5|2
1735171810000|2024-12-26 00:10:10|38.67|38.49|38.64|38.46|38.68|38.5|38.64|38.46|5
1735171820000|2024-12-26 00:10:20|38.63|38.45|38.61|38.43|38.63|38.45|38.61|38.43|3
1735171830000|2024-12-26 00:10:30|38.6|38.42|38.57|38.39|38.6|38.42|38.57|38.39|4
1735171850000|2024-12-26 00:10:50|38.56|38.38|38.56|38.38|38.57|38.39|38.55|38.37|7
1735171860000|2024-12-26 00:11:00|38.57|38.39|38.62|38.44|38.62|38.44|38.57|38.39|7
1735171870000|2024-12-26 00:11:10|38.63|38.45|38.63|38.45|38.64|38.46|38.63|38.45|3
1735171880000|2024-12-26 00:11:20|38.62|38.44|38.6|38.42|38.62|38.44|38.6|38.42|3
1735171900000|2024-12-26 00:11:40|38.61|38.43|38.6|38.42|38.61|38.43|38.6|38.42|2
1735171920000|2024-12-26 00:12:00|38.59|38.41|38.58|38.4|38.59|38.41|38.57|38.39|6
1735171930000|2024-12-26 00:12:10|38.57|38.39|38.57|38.39|38.57|38.39|38.57|38.39|1
1735171940000|2024-12-26 00:12:20|38.59|38.41|38.6|38.42|38.6|38.42|38.59|38.41|2
1735171950000|2024-12-26 00:12:30|38.59|38.41|38.61|38.43|38.61|38.43|38.59|38.41|3
1735171960000|2024-12-26 00:12:40|38.6|38.42|38.6|38.42|38.6|38.42|38.6|38.42|1
1735171970000|2024-12-26 00:12:50|38.61|38.43|38.6|38.42|38.61|38.43|38.6|38.42|2
1735171980000|2024-12-26 00:13:00|38.61|38.43|38.61|38.43|38.61|38.43|38.6|38.42|3
1735171990000|2024-12-26 00:13:10|38.63|38.45|38.64|38.46|38.64|38.46|38.61|38.43|3
1735172000000|2024-12-26 00:13:20|38.65|38.47|38.64|38.46|38.65|38.47|38.64|38.46|2
1735172010000|2024-12-26 00:13:30|38.65|38.47|38.66|38.48|38.66|38.48|38.65|38.47|2
1735172020000|2024-12-26 00:13:40|38.68|38.5|38.68|38.5|38.68|38.5|38.67|38.49|3
1735172030000|2024-12-26 00:13:50|38.67|38.49|38.67|38.49|38.67|38.49|38.67|38.49|1
1735172040000|2024-12-26 00:14:00|38.66|38.48|38.64|38.46|38.66|38.48|38.64|38.46|3
1735172050000|2024-12-26 00:14:10|38.63|38.45|38.63|38.45|38.63|38.45|38.63|38.45|1
1735172060000|2024-12-26 00:14:20|38.64|38.46|38.64|38.46|38.64|38.46|38.64|38.46|1
1735172070000|2024-12-26 00:14:30|38.65|38.47|38.64|38.46|38.65|38.47|38.64|38.46|2
1735172080000|2024-12-26 00:14:40|38.65|38.47|38.64|38.46|38.65|38.47|38.64|38.46|2
1735172090000|2024-12-26 00:14:50|38.63|38.45|38.62|38.44|38.63|38.45|38.62|38.44|2
1735172100000|2024-12-26 00:15:00|38.61|38.43|38.62|38.44|38.62|38.44|38.61|38.43|2
1735172110000|2024-12-26 00:15:10|38.61|38.43|38.61|38.43|38.61|38.43|38.61|38.43|1
1735172120000|2024-12-26 00:15:20|38.6|38.42|38.6|38.42|38.6|38.42|38.6|38.42|1
1735172130000|2024-12-26 00:15:30|38.59|38.41|38.6|38.42|38.6|38.42|38.59|38.41|2
1735172150000|2024-12-26 00:15:50|38.61|38.43|38.61|38.43|38.61|38.43|38.6|38.42|3
1735172160000|2024-12-26 00:16:00|38.6|38.42|38.58|38.4|38.6|38.42|38.57|38.39|7
1735172170000|2024-12-26 00:16:10|38.59|38.41|38.59|38.41|38.59|38.41|38.58|38.4|3
1735172180000|2024-12-26 00:16:20|38.6|38.42|38.61|38.43|38.61|38.43|38.6|38.42|2
1735172200000|2024-12-26 00:16:40|38.62|38.44|38.65|38.47|38.65|38.47|38.62|38.44|2
1735172210000|2024-12-26 00:16:50|38.64|38.46|38.63|38.45|38.64|38.46|38.63|38.45|4
1735172220000|2024-12-26 00:17:00|38.61|38.43|38.66|38.48|38.66|38.48|38.61|38.43|7
1735172230000|2024-12-26 00:17:10|38.67|38.49|38.67|38.49|38.67|38.49|38.67|38.49|1
1735172240000|2024-12-26 00:17:20|38.68|38.5|38.68|38.5|38.68|38.5|38.68|38.5|1
1735172250000|2024-12-26 00:17:30|38.7|38.52|38.7|38.52|38.7|38.52|38.7|38.52|1
1735172260000|2024-12-26 00:17:40|38.71|38.53|38.71|38.53|38.72|38.54|38.71|38.53|3
1735172270000|2024-12-26 00:17:50|38.72|38.54|38.71|38.53|38.72|38.54|38.71|38.53|2
1735172280000|2024-12-26 00:18:00|38.7|38.52|38.69|38.51|38.71|38.53|38.69|38.51|4
1735172290000|2024-12-26 00:18:10|38.68|38.5|38.68|38.5|38.68|38.5|38.68|38.5|1
1735172300000|2024-12-26 00:18:20|38.67|38.49|38.68|38.5|38.68|38.5|38.67|38.49|2
1735172310000|2024-12-26 00:18:30|38.69|38.51|38.68|38.5|38.69|38.51|38.68|38.5|4
1735172320000|2024-12-26 00:18:40|38.69|38.51|38.71|38.53|38.71|38.53|38.68|38.5|4
1735172330000|2024-12-26 00:18:50|38.72|38.54|38.71|38.53|38.72|38.54|38.71|38.53|2
1735172340000|2024-12-26 00:19:00|38.72|38.54|38.71|38.53|38.72|38.54|38.71|38.53|6
1735172350000|2024-12-26 00:19:10|38.72|38.54|38.72|38.54|38.72|38.54|38.71|38.53|3
1735172360000|2024-12-26 00:19:20|38.71|38.53|38.72|38.54|38.72|38.54|38.71|38.53|2
1735172370000|2024-12-26 00:19:30|38.71|38.53|38.69|38.51|38.71|38.53|38.69|38.51|2
1735172380000|2024-12-26 00:19:40|38.68|38.5|38.69|38.51|38.69|38.51|38.68|38.5|2
1735172390000|2024-12-26 00:19:50|38.68|38.5|38.68|38.5|38.68|38.5|38.68|38.5|1
1735172400000|2024-12-26 00:20:00|38.67|38.49|38.66|38.48|38.68|38.5|38.66|38.48|4
1735172410000|2024-12-26 00:20:10|38.65|38.47|38.65|38.47|38.65|38.47|38.65|38.47|1
1735172420000|2024-12-26 00:20:20|38.66|38.48|38.66|38.48|38.67|38.49|38.66|38.48|5
1735172430000|2024-12-26 00:20:30|38.67|38.49|38.67|38.49|38.68|38.5|38.67|38.49|3
1735172440000|2024-12-26 00:20:40|38.69|38.51|38.68|38.5|38.69|38.51|38.67|38.49|5
1735172450000|2024-12-26 00:20:50|38.69|38.51|38.66|38.48|38.7|38.52|38.66|38.48|12
1735172460000|2024-12-26 00:21:00|38.65|38.47|38.65|38.47|38.65|38.47|38.65|38.47|1
1735172470000|2024-12-26 00:21:10|38.64|38.46|38.63|38.45|38.64|38.46|38.63|38.45|2
1735172480000|2024-12-26 00:21:20|38.62|38.44|38.56|38.38|38.62|38.44|38.56|38.38|5
1735172490000|2024-12-26 00:21:30|38.57|38.39|38.58|38.4|38.58|38.4|38.56|38.38|4
1735172500000|2024-12-26 00:21:40|38.57|38.39|38.57|38.39|38.58|38.4|38.57|38.39|3
1735172510000|2024-12-26 00:21:50|38.56|38.38|38.55|38.37|38.56|38.38|38.55|38.37|2
1735172520000|2024-12-26 00:22:00|38.54|38.36|38.54|38.36|38.55|38.37|38.54|38.36|3
1735172530000|2024-12-26 00:22:10|38.55|38.37|38.57|38.39|38.58|38.4|38.55|38.37|6
1735172540000|2024-12-26 00:22:20|38.58|38.4|38.59|38.41|38.59|38.41|38.58|38.4|2
1735172550000|2024-12-26 00:22:30|38.58|38.4|38.55|38.37|38.58|38.4|38.55|38.37|6
1735172560000|2024-12-26 00:22:40|38.54|38.36|38.53|38.35|38.54|38.36|38.53|38.35|2
1735172570000|2024-12-26 00:22:50|38.52|38.34|38.52|38.34|38.52|38.34|38.52|38.34|1
1735172580000|2024-12-26 00:23:00|38.51|38.33|38.51|38.33|38.51|38.33|38.5|38.32|3
1735172590000|2024-12-26 00:23:10|38.5|38.32|38.5|38.32|38.51|38.33|38.5|38.32|3
1735172600000|2024-12-26 00:23:20|38.51|38.33|38.5|38.32|38.52|38.34|38.5|38.32|4
1735172620000|2024-12-26 00:23:40|38.49|38.31|38.47|38.29|38.5|38.32|38.47|38.29|5
1735172630000|2024-12-26 00:23:50|38.46|38.28|38.46|38.28|38.46|38.28|38.46|38.28|1
1735172640000|2024-12-26 00:24:00|38.45|38.27|38.46|38.28|38.46|38.28|38.45|38.27|2
1735172650000|2024-12-26 00:24:10|38.45|38.27|38.51|38.33|38.51|38.33|38.45|38.27|8
1735172660000|2024-12-26 00:24:20|38.5|38.32|38.49|38.31|38.5|38.32|38.49|38.31|4
1735172670000|2024-12-26 00:24:30|38.5|38.32|38.51|38.33|38.52|38.34|38.5|38.32|4
1735172690000|2024-12-26 00:24:50|38.5|38.32|38.5|38.32|38.5|38.32|38.5|38.32|1
1735172700000|2024-12-26 00:25:00|38.51|38.33|38.53|38.35|38.53|38.35|38.51|38.33|3
1735172710000|2024-12-26 00:25:10|38.54|38.36|38.53|38.35|38.54|38.36|38.53|38.35|2
1735172720000|2024-12-26 00:25:20|38.52|38.34|38.5|38.32|38.52|38.34|38.5|38.32|3
1735172730000|2024-12-26 00:25:30|38.51|38.33|38.51|38.33|38.51|38.33|38.5|38.32|5
1735172740000|2024-12-26 00:25:40|38.53|38.35|38.53|38.35|38.54|38.36|38.53|38.35|5
1735172750000|2024-12-26 00:25:50|38.54|38.36|38.53|38.35|38.54|38.36|38.53|38.35|2
1735172770000|2024-12-26 00:26:10|38.52|38.34|38.52|38.34|38.52|38.34|38.52|38.34|1
1735172780000|2024-12-26 00:26:20|38.53|38.35|38.52|38.34|38.53|38.35|38.52|38.34|2
1735172790000|2024-12-26 00:26:30|38.53|38.35|38.51|38.33|38.53|38.35|38.51|38.33|3
1735172800000|2024-12-26 00:26:40|38.5|38.32|38.49|38.31|38.5|38.32|38.49|38.31|2
1735172810000|2024-12-26 00:26:50|38.48|38.3|38.47|38.29|38.48|38.3|38.47|38.29|2
1735172820000|2024-12-26 00:27:00|38.48|38.3|38.46|38.28|38.48|38.3|38.46|38.28|3
1735172840000|2024-12-26 00:27:20|38.45|38.27|38.45|38.27|38.46|38.28|38.45|38.27|5
1735172850000|2024-12-26 00:27:30|38.44|38.26|38.43|38.25|38.44|38.26|38.43|38.25|2
1735172860000|2024-12-26 00:27:40|38.44|38.26|38.45|38.27|38.45|38.27|38.44|38.26|2
1735172870000|2024-12-26 00:27:50|38.46|38.28|38.46|38.28|38.46|38.28|38.46|38.28|1
1735172880000|2024-12-26 00:28:00|38.48|38.3|38.47|38.29|38.48|38.3|38.47|38.29|4
1735172890000|2024-12-26 00:28:10|38.46|38.28|38.46|38.28|38.46|38.28|38.45|38.27|3
1735172910000|2024-12-26 00:28:30|38.47|38.29|38.45|38.27|38.48|38.3|38.45|38.27|5
1735172920000|2024-12-26 00:28:40|38.44|38.26|38.44|38.26|38.45|38.27|38.44|38.26|5
1735172930000|2024-12-26 00:28:50|38.42|38.24|38.42|38.24|38.42|38.24|38.42|38.24|1
1735172940000|2024-12-26 00:29:00|38.41|38.23|38.4|38.22|38.42|38.24|38.4|38.22|4
1735172950000|2024-12-26 00:29:10|38.39|38.21|38.38|38.2|38.39|38.21|38.38|38.2|2
1735172960000|2024-12-26 00:29:20|38.37|38.19|38.37|38.19|38.37|38.19|38.37|38.19|1
1735172970000|2024-12-26 00:29:30|38.36|38.18|38.35|38.17|38.36|38.18|38.35|38.17|2
1735172980000|2024-12-26 00:29:40|38.34|38.16|38.34|38.16|38.34|38.16|38.34|38.16|1
1735173010000|2024-12-26 00:30:10|38.32|38.14|38.31|38.13|38.32|38.14|38.31|38.13|2
1735173020000|2024-12-26 00:30:20|38.32|38.14|38.31|38.13|38.32|38.14|38.31|38.13|2
1735173030000|2024-12-26 00:30:30|38.32|38.14|38.3|38.12|38.32|38.14|38.3|38.12|3
1735173040000|2024-12-26 00:30:40|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735173050000|2024-12-26 00:30:50|38.28|38.1|38.28|38.1|38.28|38.1|38.28|38.1|1
1735173060000|2024-12-26 00:31:00|38.29|38.11|38.27|38.09|38.29|38.11|38.27|38.09|3
1735173070000|2024-12-26 00:31:10|38.28|38.1|38.27|38.09|38.28|38.1|38.27|38.09|2
1735173080000|2024-12-26 00:31:20|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1735173090000|2024-12-26 00:31:30|38.24|38.06|38.23|38.05|38.24|38.06|38.23|38.05|4
1735173100000|2024-12-26 00:31:40|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1735173110000|2024-12-26 00:31:50|38.23|38.05|38.23|38.05|38.23|38.05|38.23|38.05|1
1735173120000|2024-12-26 00:32:00|38.22|38.04|38.22|38.04|38.22|38.04|38.22|38.04|1
1735173130000|2024-12-26 00:32:10|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1735173140000|2024-12-26 00:32:20|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1735173170000|2024-12-26 00:32:50|38.18|38|38.17|37.99|38.18|38|38.17|37.99|2
1735173180000|2024-12-26 00:33:00|38.18|38|38.17|37.99|38.18|38|38.17|37.99|2
1735173190000|2024-12-26 00:33:10|38.2|38.02|38.22|38.04|38.22|38.04|38.2|38.02|3
1735173200000|2024-12-26 00:33:20|38.23|38.05|38.23|38.05|38.24|38.06|38.23|38.05|3
1735173210000|2024-12-26 00:33:30|38.24|38.06|38.23|38.05|38.24|38.06|38.23|38.05|2
1735173220000|2024-12-26 00:33:40|38.24|38.06|38.26|38.08|38.26|38.08|38.24|38.06|5
1735173230000|2024-12-26 00:33:50|38.25|38.07|38.27|38.09|38.27|38.09|38.25|38.07|3
1735173240000|2024-12-26 00:34:00|38.26|38.08|38.22|38.04|38.26|38.08|38.22|38.04|5
1735173250000|2024-12-26 00:34:10|38.21|38.03|38.2|38.02|38.21|38.03|38.2|38.02|8
1735173260000|2024-12-26 00:34:20|38.21|38.03|38.2|38.02|38.21|38.03|38.2|38.02|4
1735173270000|2024-12-26 00:34:30|38.21|38.03|38.2|38.02|38.21|38.03|38.2|38.02|2
1735173280000|2024-12-26 00:34:40|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1735173300000|2024-12-26 00:35:00|38.18|38|38.17|37.99|38.18|38|38.17|37.99|2
1735173310000|2024-12-26 00:35:10|38.16|37.98|38.15|37.97|38.17|37.99|38.15|37.97|4
1735173320000|2024-12-26 00:35:20|38.16|37.98|38.15|37.97|38.16|37.98|38.15|37.97|2
1735173340000|2024-12-26 00:35:40|38.16|37.98|38.15|37.97|38.16|37.98|38.15|37.97|2
1735173360000|2024-12-26 00:36:00|38.1|37.92|38.1|37.92|38.11|37.93|38.1|37.92|3
1735173370000|2024-12-26 00:36:10|38.09|37.91|38.08|37.9|38.09|37.91|38.08|37.9|2
1735173390000|2024-12-26 00:36:30|38.07|37.89|38.07|37.89|38.07|37.89|38.07|37.89|1
1735173400000|2024-12-26 00:36:40|38.08|37.9|38.07|37.89|38.08|37.9|38.07|37.89|2
1735173420000|2024-12-26 00:37:00|38.08|37.9|38.07|37.89|38.08|37.9|38.07|37.89|2
1735173430000|2024-12-26 00:37:10|38.08|37.9|38.07|37.89|38.08|37.9|38.07|37.89|4
1735173460000|2024-12-26 00:37:40|38.06|37.88|38.04|37.86|38.06|37.88|38.03|37.85|4
1735173470000|2024-12-26 00:37:50|38.03|37.85|38.03|37.85|38.03|37.85|38.02|37.84|3
1735173480000|2024-12-26 00:38:00|38.02|37.84|38.02|37.84|38.03|37.85|38.02|37.84|3
1735173490000|2024-12-26 00:38:10|38.01|37.83|38.01|37.83|38.01|37.83|38.01|37.83|1
1735173500000|2024-12-26 00:38:20|38|37.82|38|37.82|38|37.82|38|37.82|1
1735173510000|2024-12-26 00:38:30|37.99|37.81|37.99|37.81|37.99|37.81|37.99|37.81|1
1735173530000|2024-12-26 00:38:50|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1735173540000|2024-12-26 00:39:00|37.99|37.81|37.98|37.8|37.99|37.81|37.98|37.8|2
1735173560000|2024-12-26 00:39:20|37.99|37.81|38.01|37.83|38.01|37.83|37.99|37.81|4
1735173570000|2024-12-26 00:39:30|38.02|37.84|37.99|37.81|38.02|37.84|37.99|37.81|4
1735173590000|2024-12-26 00:39:50|38|37.82|38|37.82|38|37.82|38|37.82|1
1735173610000|2024-12-26 00:40:10|38.01|37.83|38.04|37.86|38.04|37.86|38.01|37.83|2
1735173620000|2024-12-26 00:40:20|38.05|37.87|38.06|37.88|38.06|37.88|38.05|37.87|2
1735173630000|2024-12-26 00:40:30|38.07|37.89|38.07|37.89|38.08|37.9|38.06|37.88|5
1735173640000|2024-12-26 00:40:40|38.08|37.9|38.08|37.9|38.08|37.9|38.07|37.89|3
1735173650000|2024-12-26 00:40:50|38.07|37.89|38.04|37.86|38.07|37.89|38.04|37.86|4
1735173660000|2024-12-26 00:41:00|38.03|37.85|38.02|37.84|38.03|37.85|38.02|37.84|2
1735173670000|2024-12-26 00:41:10|38.01|37.83|38.01|37.83|38.01|37.83|38.01|37.83|1
1735173680000|2024-12-26 00:41:20|38|37.82|38|37.82|38.01|37.83|38|37.82|3
1735173690000|2024-12-26 00:41:30|37.99|37.81|37.99|37.81|37.99|37.81|37.99|37.81|1
1735173710000|2024-12-26 00:41:50|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1735173720000|2024-12-26 00:42:00|37.97|37.79|37.97|37.79|37.97|37.79|37.97|37.79|1
1735173730000|2024-12-26 00:42:10|37.98|37.8|37.99|37.81|38|37.82|37.97|37.79|5
1735173740000|2024-12-26 00:42:20|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1735173750000|2024-12-26 00:42:30|37.97|37.79|37.98|37.8|37.98|37.8|37.97|37.79|2
1735173760000|2024-12-26 00:42:40|37.99|37.81|37.98|37.8|37.99|37.81|37.98|37.8|4
1735173770000|2024-12-26 00:42:50|37.99|37.81|37.99|37.81|38|37.82|37.98|37.8|5
1735173780000|2024-12-26 00:43:00|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1735173800000|2024-12-26 00:43:20|37.99|37.81|38.02|37.84|38.02|37.84|37.98|37.8|4
1735173820000|2024-12-26 00:43:40|38.03|37.85|38.04|37.86|38.04|37.86|38.03|37.85|2
1735173840000|2024-12-26 00:44:00|38.03|37.85|38.01|37.83|38.04|37.86|38.01|37.83|5
1735173850000|2024-12-26 00:44:10|38|37.82|38.02|37.84|38.02|37.84|38|37.82|3
1735173860000|2024-12-26 00:44:20|38.01|37.83|38.01|37.83|38.02|37.84|38.01|37.83|3
1735173870000|2024-12-26 00:44:30|38.02|37.84|38.02|37.84|38.02|37.84|38.02|37.84|1
1735173880000|2024-12-26 00:44:40|38.01|37.83|38.01|37.83|38.02|37.84|38.01|37.83|3
1735173890000|2024-12-26 00:44:50|38.02|37.84|38.01|37.83|38.02|37.84|38.01|37.83|2
1735173900000|2024-12-26 00:45:00|38.02|37.84|38.02|37.84|38.02|37.84|38.01|37.83|3
1735173910000|2024-12-26 00:45:10|38.04|37.86|38.04|37.86|38.04|37.86|38.04|37.86|1
1735173920000|2024-12-26 00:45:20|38.05|37.87|38.09|37.91|38.09|37.91|38.05|37.87|4
1735173930000|2024-12-26 00:45:30|38.1|37.92|38.13|37.95|38.13|37.95|38.1|37.92|3
1735173940000|2024-12-26 00:45:40|38.14|37.96|38.14|37.96|38.14|37.96|38.14|37.96|1
1735173960000|2024-12-26 00:46:00|38.15|37.97|38.17|37.99|38.17|37.99|38.14|37.96|4
1735173970000|2024-12-26 00:46:10|38.16|37.98|38.14|37.96|38.17|37.99|38.14|37.96|9
1735173980000|2024-12-26 00:46:20|38.13|37.95|38.12|37.94|38.13|37.95|38.11|37.93|5
1735173990000|2024-12-26 00:46:30|38.11|37.93|38.11|37.93|38.12|37.94|38.11|37.93|3
1735174000000|2024-12-26 00:46:40|38.12|37.94|38.1|37.92|38.12|37.94|38.1|37.92|5
1735174010000|2024-12-26 00:46:50|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1735174030000|2024-12-26 00:47:10|38.1|37.92|38.1|37.92|38.1|37.92|38.1|37.92|1
1735174040000|2024-12-26 00:47:20|38.11|37.93|38.1|37.92|38.11|37.93|38.1|37.92|4
1735174070000|2024-12-26 00:47:50|38.11|37.93|38.06|37.88|38.11|37.93|38.06|37.88|3
1735174080000|2024-12-26 00:48:00|38.05|37.87|38.03|37.85|38.05|37.87|38.03|37.85|3
1735174090000|2024-12-26 00:48:10|38.02|37.84|38.01|37.83|38.02|37.84|38.01|37.83|2
1735174100000|2024-12-26 00:48:20|38|37.82|37.99|37.81|38|37.82|37.99|37.81|2
1735174110000|2024-12-26 00:48:30|37.98|37.8|37.97|37.79|37.98|37.8|37.97|37.79|2
1735174120000|2024-12-26 00:48:40|37.96|37.78|37.96|37.78|37.96|37.78|37.96|37.78|1
1735174170000|2024-12-26 00:49:30|37.95|37.77|37.92|37.74|37.95|37.77|37.92|37.74|3
1735174180000|2024-12-26 00:49:40|37.93|37.75|37.92|37.74|37.93|37.75|37.92|37.74|2
1735174200000|2024-12-26 00:50:00|37.91|37.73|37.89|37.71|37.91|37.73|37.89|37.71|3
1735174270000|2024-12-26 00:51:10|37.9|37.72|37.9|37.72|37.9|37.72|37.9|37.72|1
1735174280000|2024-12-26 00:51:20|37.91|37.73|37.9|37.72|37.91|37.73|37.9|37.72|2
1735174300000|2024-12-26 00:51:40|37.91|37.73|37.91|37.73|37.91|37.73|37.9|37.72|3
1735174320000|2024-12-26 00:52:00|37.92|37.74|37.91|37.73|37.92|37.74|37.91|37.73|2
1735174330000|2024-12-26 00:52:10|37.94|37.76|38.01|37.83|38.01|37.83|37.94|37.76|5
1735174340000|2024-12-26 00:52:20|38|37.82|37.99|37.81|38|37.82|37.99|37.81|2
1735174350000|2024-12-26 00:52:30|37.98|37.8|37.98|37.8|37.99|37.81|37.98|37.8|5
1735174370000|2024-12-26 00:52:50|38.02|37.84|38.02|37.84|38.02|37.84|38.02|37.84|1
1735174380000|2024-12-26 00:53:00|38.03|37.85|38.04|37.86|38.04|37.86|38.03|37.85|2
1735174390000|2024-12-26 00:53:10|38.09|37.91|38.06|37.88|38.09|37.91|38.06|37.88|5
1735174410000|2024-12-26 00:53:30|38.04|37.86|38.03|37.85|38.04|37.86|38.03|37.85|2
1735174420000|2024-12-26 00:53:40|38.02|37.84|38.03|37.85|38.03|37.85|38.02|37.84|2
1735174430000|2024-12-26 00:53:50|38.02|37.84|38.02|37.84|38.02|37.84|38.02|37.84|1
1735174440000|2024-12-26 00:54:00|38.01|37.83|38.02|37.84|38.02|37.84|38.01|37.83|2
1735174450000|2024-12-26 00:54:10|38.03|37.85|38.03|37.85|38.03|37.85|38.02|37.84|3
1735174460000|2024-12-26 00:54:20|38.02|37.84|38.03|37.85|38.04|37.86|38.02|37.84|4
1735174470000|2024-12-26 00:54:30|38.04|37.86|38.02|37.84|38.04|37.86|38.02|37.84|3
1735174480000|2024-12-26 00:54:40|38.03|37.85|38|37.82|38.03|37.85|38|37.82|6
1735174490000|2024-12-26 00:54:50|37.98|37.8|37.98|37.8|37.99|37.81|37.98|37.8|3
1735174500000|2024-12-26 00:55:00|37.97|37.79|37.95|37.77|37.97|37.79|37.95|37.77|3
1735174510000|2024-12-26 00:55:10|37.96|37.78|37.96|37.78|37.97|37.79|37.95|37.77|5
1735174520000|2024-12-26 00:55:20|37.95|37.77|37.96|37.78|37.96|37.78|37.95|37.77|4
1735174530000|2024-12-26 00:55:30|37.97|37.79|37.96|37.78|37.97|37.79|37.96|37.78|2
1735174540000|2024-12-26 00:55:40|37.95|37.77|37.96|37.78|37.96|37.78|37.95|37.77|2
1735174550000|2024-12-26 00:55:50|37.95|37.77|37.96|37.78|37.96|37.78|37.95|37.77|2
1735174560000|2024-12-26 00:56:00|37.97|37.79|38|37.82|38|37.82|37.97|37.79|3
1735174580000|2024-12-26 00:56:20|37.99|37.81|37.99|37.81|37.99|37.81|37.99|37.81|1
1735174590000|2024-12-26 00:56:30|38|37.82|38|37.82|38|37.82|38|37.82|1
1735174600000|2024-12-26 00:56:40|38.01|37.83|38.03|37.85|38.03|37.85|38.01|37.83|2
1735174620000|2024-12-26 00:57:00|38.04|37.86|38.04|37.86|38.04|37.86|38.04|37.86|1
1735174630000|2024-12-26 00:57:10|38.06|37.88|38.06|37.88|38.06|37.88|38.06|37.88|1
1735174640000|2024-12-26 00:57:20|38.07|37.89|38.06|37.88|38.07|37.89|38.06|37.88|2
1735174650000|2024-12-26 00:57:30|38.07|37.89|38.06|37.88|38.07|37.89|38.05|37.87|4
1735174660000|2024-12-26 00:57:40|38.08|37.9|38.06|37.88|38.08|37.9|38.06|37.88|2
1735174670000|2024-12-26 00:57:50|38.07|37.89|38.06|37.88|38.07|37.89|38.06|37.88|2
1735174690000|2024-12-26 00:58:10|38.07|37.89|38.08|37.9|38.08|37.9|38.06|37.88|4
1735174710000|2024-12-26 00:58:30|38.07|37.89|38.08|37.9|38.08|37.9|38.07|37.89|2
1735174720000|2024-12-26 00:58:40|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735174730000|2024-12-26 00:58:50|38.1|37.92|38.1|37.92|38.1|37.92|38.1|37.92|1
1735174740000|2024-12-26 00:59:00|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1735174760000|2024-12-26 00:59:20|38.12|37.94|38.11|37.93|38.12|37.94|38.11|37.93|2
1735174780000|2024-12-26 00:59:40|38.1|37.92|38.1|37.92|38.1|37.92|38.1|37.92|1
1735174790000|2024-12-26 00:59:50|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1735174800000|2024-12-26 01:00:00|38.1|37.92|38.1|37.92|38.11|37.93|38.1|37.92|3
1735174810000|2024-12-26 01:00:10|38.11|37.93|38.11|37.93|38.12|37.94|38.11|37.93|3
1735174840000|2024-12-26 01:00:40|38.13|37.95|38.14|37.96|38.14|37.96|38.13|37.95|2
1735174850000|2024-12-26 01:00:50|38.16|37.98|38.17|37.99|38.17|37.99|38.16|37.98|2
1735174860000|2024-12-26 01:01:00|38.18|38|38.19|38.01|38.19|38.01|38.18|38|2
1735174870000|2024-12-26 01:01:10|38.2|38.02|38.19|38.01|38.2|38.02|38.19|38.01|8
1735174880000|2024-12-26 01:01:20|38.2|38.02|38.19|38.01|38.2|38.02|38.19|38.01|2
1735174890000|2024-12-26 01:01:30|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1735174910000|2024-12-26 01:01:50|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1735174920000|2024-12-26 01:02:00|38.2|38.02|38.22|38.04|38.22|38.04|38.2|38.02|3
1735174930000|2024-12-26 01:02:10|38.24|38.06|38.25|38.07|38.26|38.08|38.24|38.06|3
1735174940000|2024-12-26 01:02:20|38.26|38.08|38.29|38.11|38.29|38.11|38.26|38.08|4
1735174950000|2024-12-26 01:02:30|38.31|38.13|38.31|38.13|38.31|38.13|38.31|38.13|1
1735174970000|2024-12-26 01:02:50|38.3|38.12|38.29|38.11|38.31|38.13|38.29|38.11|4
1735174980000|2024-12-26 01:03:00|38.3|38.12|38.26|38.08|38.3|38.12|38.26|38.08|5
1735174990000|2024-12-26 01:03:10|38.25|38.07|38.25|38.07|38.26|38.08|38.24|38.06|5
1735175000000|2024-12-26 01:03:20|38.24|38.06|38.26|38.08|38.26|38.08|38.24|38.06|3
1735175010000|2024-12-26 01:03:30|38.27|38.09|38.26|38.08|38.27|38.09|38.26|38.08|2
1735175020000|2024-12-26 01:03:40|38.25|38.07|38.25|38.07|38.26|38.08|38.25|38.07|3
1735175040000|2024-12-26 01:04:00|38.24|38.06|38.22|38.04|38.24|38.06|38.22|38.04|3
1735175060000|2024-12-26 01:04:20|38.23|38.05|38.26|38.08|38.26|38.08|38.23|38.05|2
1735175070000|2024-12-26 01:04:30|38.27|38.09|38.28|38.1|38.28|38.1|38.27|38.09|2
1735175080000|2024-12-26 01:04:40|38.27|38.09|38.25|38.07|38.27|38.09|38.25|38.07|3
1735175090000|2024-12-26 01:04:50|38.24|38.06|38.23|38.05|38.24|38.06|38.23|38.05|2
1735175100000|2024-12-26 01:05:00|38.24|38.06|38.26|38.08|38.26|38.08|38.24|38.06|3
1735175110000|2024-12-26 01:05:10|38.27|38.09|38.28|38.1|38.29|38.11|38.27|38.09|3
1735175120000|2024-12-26 01:05:20|38.27|38.09|38.26|38.08|38.27|38.09|38.26|38.08|2
1735175130000|2024-12-26 01:05:30|38.25|38.07|38.24|38.06|38.25|38.07|38.24|38.06|8
1735175150000|2024-12-26 01:05:50|38.23|38.05|38.24|38.06|38.24|38.06|38.23|38.05|2
1735175160000|2024-12-26 01:06:00|38.23|38.05|38.23|38.05|38.23|38.05|38.23|38.05|1
1735175190000|2024-12-26 01:06:30|38.22|38.04|38.21|38.03|38.22|38.04|38.21|38.03|2
1735175200000|2024-12-26 01:06:40|38.22|38.04|38.22|38.04|38.22|38.04|38.21|38.03|3
1735175230000|2024-12-26 01:07:10|38.23|38.05|38.24|38.06|38.24|38.06|38.23|38.05|2
1735175240000|2024-12-26 01:07:20|38.25|38.07|38.26|38.08|38.26|38.08|38.25|38.07|2
1735175250000|2024-12-26 01:07:30|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735175260000|2024-12-26 01:07:40|38.24|38.06|38.23|38.05|38.24|38.06|38.23|38.05|2
1735175270000|2024-12-26 01:07:50|38.21|38.03|38.2|38.02|38.22|38.04|38.2|38.02|4
1735175280000|2024-12-26 01:08:00|38.19|38.01|38.2|38.02|38.2|38.02|38.19|38.01|8
1735175290000|2024-12-26 01:08:10|38.19|38.01|38.2|38.02|38.2|38.02|38.19|38.01|2
1735175300000|2024-12-26 01:08:20|38.19|38.01|38.22|38.04|38.22|38.04|38.19|38.01|6
1735175310000|2024-12-26 01:08:30|38.21|38.03|38.21|38.03|38.21|38.03|38.21|38.03|1
1735175340000|2024-12-26 01:09:00|38.22|38.04|38.21|38.03|38.22|38.04|38.21|38.03|2
1735175350000|2024-12-26 01:09:10|38.22|38.04|38.21|38.03|38.22|38.04|38.21|38.03|2
1735175360000|2024-12-26 01:09:20|38.22|38.04|38.21|38.03|38.22|38.04|38.21|38.03|2
1735175370000|2024-12-26 01:09:30|38.22|38.04|38.2|38.02|38.22|38.04|38.2|38.02|5
1735175390000|2024-12-26 01:09:50|38.21|38.03|38.21|38.03|38.21|38.03|38.21|38.03|1
1735175400000|2024-12-26 01:10:00|38.2|38.02|38.17|37.99|38.21|38.03|38.17|37.99|7
1735175410000|2024-12-26 01:10:10|38.18|38|38.17|37.99|38.18|38|38.17|37.99|2
1735175420000|2024-12-26 01:10:20|38.18|38|38.18|38|38.18|38|38.18|38|1
1735175430000|2024-12-26 01:10:30|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1735175440000|2024-12-26 01:10:40|38.18|38|38.16|37.98|38.18|38|38.16|37.98|4
1735175450000|2024-12-26 01:10:50|38.17|37.99|38.17|37.99|38.17|37.99|38.17|37.99|1
1735175460000|2024-12-26 01:11:00|38.18|38|38.19|38.01|38.19|38.01|38.18|38|4
1735175470000|2024-12-26 01:11:10|38.18|38|38.19|38.01|38.19|38.01|38.18|38|2
1735175480000|2024-12-26 01:11:20|38.2|38.02|38.19|38.01|38.2|38.02|38.19|38.01|2
1735175490000|2024-12-26 01:11:30|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1735175500000|2024-12-26 01:11:40|38.19|38.01|38.19|38.01|38.19|38.01|38.19|38.01|1
1735175510000|2024-12-26 01:11:50|38.18|38|38.16|37.98|38.18|38|38.16|37.98|3
1735175520000|2024-12-26 01:12:00|38.15|37.97|38.14|37.96|38.15|37.97|38.14|37.96|2
1735175540000|2024-12-26 01:12:20|38.13|37.95|38.13|37.95|38.13|37.95|38.13|37.95|1
1735175550000|2024-12-26 01:12:30|38.14|37.96|38.15|37.97|38.15|37.97|38.12|37.94|6
1735175560000|2024-12-26 01:12:40|38.16|37.98|38.17|37.99|38.17|37.99|38.16|37.98|2
1735175570000|2024-12-26 01:12:50|38.16|37.98|38.15|37.97|38.16|37.98|38.15|37.97|2
1735175580000|2024-12-26 01:13:00|38.14|37.96|38.14|37.96|38.15|37.97|38.14|37.96|3
1735175590000|2024-12-26 01:13:10|38.15|37.97|38.15|37.97|38.15|37.97|38.14|37.96|3
1735175600000|2024-12-26 01:13:20|38.14|37.96|38.14|37.96|38.14|37.96|38.13|37.95|3
1735175610000|2024-12-26 01:13:30|38.13|37.95|38.14|37.96|38.14|37.96|38.13|37.95|2
1735175620000|2024-12-26 01:13:40|38.15|37.97|38.13|37.95|38.15|37.97|38.13|37.95|3
1735175630000|2024-12-26 01:13:50|38.12|37.94|38.12|37.94|38.12|37.94|38.12|37.94|1
1735175640000|2024-12-26 01:14:00|38.1|37.92|38.1|37.92|38.11|37.93|38.1|37.92|5
1735175650000|2024-12-26 01:14:10|38.09|37.91|38.08|37.9|38.1|37.92|38.08|37.9|4
1735175660000|2024-12-26 01:14:20|38.07|37.89|38.06|37.88|38.07|37.89|38.06|37.88|2
1735175670000|2024-12-26 01:14:30|38.07|37.89|38.08|37.9|38.08|37.9|38.07|37.89|2
1735175680000|2024-12-26 01:14:40|38.07|37.89|38.06|37.88|38.07|37.89|38.06|37.88|2
1735175690000|2024-12-26 01:14:50|38.05|37.87|38.04|37.86|38.05|37.87|38.04|37.86|2
1735175700000|2024-12-26 01:15:00|38.03|37.85|38.01|37.83|38.03|37.85|38.01|37.83|3
1735175710000|2024-12-26 01:15:10|38|37.82|37.99|37.81|38|37.82|37.99|37.81|2
1735175720000|2024-12-26 01:15:20|37.98|37.8|37.97|37.79|37.98|37.8|37.97|37.79|2
1735175730000|2024-12-26 01:15:30|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1735175750000|2024-12-26 01:15:50|38.01|37.83|38.02|37.84|38.03|37.85|38.01|37.83|3
1735175760000|2024-12-26 01:16:00|38.03|37.85|38.04|37.86|38.04|37.86|38.03|37.85|6
1735175770000|2024-12-26 01:16:10|38.03|37.85|38.01|37.83|38.03|37.85|38.01|37.83|3
1735175780000|2024-12-26 01:16:20|38|37.82|38.01|37.83|38.01|37.83|38|37.82|4
1735175790000|2024-12-26 01:16:30|38|37.82|38|37.82|38.01|37.83|38|37.82|3
1735175800000|2024-12-26 01:16:40|37.99|37.81|38|37.82|38|37.82|37.99|37.81|2
1735175810000|2024-12-26 01:16:50|37.99|37.81|37.99|37.81|38|37.82|37.99|37.81|3
1735175820000|2024-12-26 01:17:00|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1735175830000|2024-12-26 01:17:10|37.99|37.81|37.97|37.79|37.99|37.81|37.97|37.79|5
1735175840000|2024-12-26 01:17:20|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1735175860000|2024-12-26 01:17:40|37.99|37.81|37.98|37.8|37.99|37.81|37.98|37.8|2
1735175870000|2024-12-26 01:17:50|38|37.82|38|37.82|38|37.82|38|37.82|1
1735175880000|2024-12-26 01:18:00|38.01|37.83|38.01|37.83|38.02|37.84|38.01|37.83|3
1735175890000|2024-12-26 01:18:10|38.02|37.84|38.04|37.86|38.04|37.86|38.02|37.84|5
1735175900000|2024-12-26 01:18:20|38.05|37.87|38.06|37.88|38.06|37.88|38.05|37.87|2
1735175910000|2024-12-26 01:18:30|38.07|37.89|38.07|37.89|38.08|37.9|38.06|37.88|5
1735175920000|2024-12-26 01:18:40|38.09|37.91|38.11|37.93|38.11|37.93|38.09|37.91|3
1735175930000|2024-12-26 01:18:50|38.1|37.92|38.09|37.91|38.1|37.92|38.09|37.91|2
1735175940000|2024-12-26 01:19:00|38.08|37.9|38.07|37.89|38.08|37.9|38.07|37.89|2
1735175950000|2024-12-26 01:19:10|38.08|37.9|38.09|37.91|38.09|37.91|38.08|37.9|2
1735175980000|2024-12-26 01:19:40|38.1|37.92|38.1|37.92|38.11|37.93|38.1|37.92|3
1735175990000|2024-12-26 01:19:50|38.09|37.91|38.1|37.92|38.1|37.92|38.09|37.91|4
1735176000000|2024-12-26 01:20:00|38.11|37.93|38.11|37.93|38.11|37.93|38.1|37.92|3
1735176010000|2024-12-26 01:20:10|38.12|37.94|38.14|37.96|38.14|37.96|38.12|37.94|5
1735176020000|2024-12-26 01:20:20|38.15|37.97|38.15|37.97|38.15|37.97|38.15|37.97|1
1735176030000|2024-12-26 01:20:30|38.14|37.96|38.14|37.96|38.14|37.96|38.14|37.96|1
1735176040000|2024-12-26 01:20:40|38.13|37.95|38.13|37.95|38.13|37.95|38.13|37.95|1
1735176050000|2024-12-26 01:20:50|38.14|37.96|38.11|37.93|38.14|37.96|38.11|37.93|4
1735176060000|2024-12-26 01:21:00|38.1|37.92|38.09|37.91|38.1|37.92|38.09|37.91|2
1735176070000|2024-12-26 01:21:10|38.08|37.9|38.05|37.87|38.08|37.9|38.05|37.87|4
1735176080000|2024-12-26 01:21:20|38.04|37.86|38.07|37.89|38.07|37.89|38.04|37.86|4
1735176090000|2024-12-26 01:21:30|38.09|37.91|38.11|37.93|38.11|37.93|38.09|37.91|3
1735176100000|2024-12-26 01:21:40|38.12|37.94|38.14|37.96|38.14|37.96|38.12|37.94|3
1735176110000|2024-12-26 01:21:50|38.13|37.95|38.13|37.95|38.14|37.96|38.13|37.95|7
1735176130000|2024-12-26 01:22:10|38.14|37.96|38.17|37.99|38.17|37.99|38.14|37.96|3
1735176150000|2024-12-26 01:22:30|38.18|38|38.17|37.99|38.18|38|38.17|37.99|2
1735176170000|2024-12-26 01:22:50|38.18|38|38.18|38|38.18|38|38.18|38|1
1735176180000|2024-12-26 01:23:00|38.17|37.99|38.17|37.99|38.18|38|38.17|37.99|3
1735176190000|2024-12-26 01:23:10|38.16|37.98|38.17|37.99|38.17|37.99|38.16|37.98|2
1735176200000|2024-12-26 01:23:20|38.18|38|38.18|38|38.18|38|38.17|37.99|3
1735176210000|2024-12-26 01:23:30|38.19|38.01|38.18|38|38.19|38.01|38.18|38|2
1735176220000|2024-12-26 01:23:40|38.17|37.99|38.16|37.98|38.17|37.99|38.16|37.98|2
1735176230000|2024-12-26 01:23:50|38.15|37.97|38.16|37.98|38.16|37.98|38.15|37.97|4
1735176240000|2024-12-26 01:24:00|38.17|37.99|38.16|37.98|38.17|37.99|38.16|37.98|4
1735176250000|2024-12-26 01:24:10|38.17|37.99|38.16|37.98|38.17|37.99|38.16|37.98|2
1735176260000|2024-12-26 01:24:20|38.17|37.99|38.19|38.01|38.2|38.02|38.17|37.99|5
1735176280000|2024-12-26 01:24:40|38.18|38|38.16|37.98|38.18|38|38.16|37.98|3
1735176290000|2024-12-26 01:24:50|38.15|37.97|38.15|37.97|38.15|37.97|38.15|37.97|1
1735176300000|2024-12-26 01:25:00|38.14|37.96|38.13|37.95|38.14|37.96|38.13|37.95|2
1735176310000|2024-12-26 01:25:10|38.12|37.94|38.09|37.91|38.12|37.94|38.09|37.91|4
1735176320000|2024-12-26 01:25:20|38.1|37.92|38.11|37.93|38.11|37.93|38.09|37.91|4
1735176330000|2024-12-26 01:25:30|38.12|37.94|38.11|37.93|38.12|37.94|38.11|37.93|2
1735176340000|2024-12-26 01:25:40|38.1|37.92|38.09|37.91|38.1|37.92|38.09|37.91|4
1735176350000|2024-12-26 01:25:50|38.1|37.92|38.1|37.92|38.1|37.92|38.09|37.91|5
1735176360000|2024-12-26 01:26:00|38.09|37.91|38.1|37.92|38.11|37.93|38.09|37.91|4
1735176370000|2024-12-26 01:26:10|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735176380000|2024-12-26 01:26:20|38.1|37.92|38.09|37.91|38.1|37.92|38.09|37.91|4
1735176390000|2024-12-26 01:26:30|38.08|37.9|38.08|37.9|38.08|37.9|38.08|37.9|1
1735176400000|2024-12-26 01:26:40|38.09|37.91|38.08|37.9|38.09|37.91|38.08|37.9|4
1735176410000|2024-12-26 01:26:50|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735176430000|2024-12-26 01:27:10|38.1|37.92|38.09|37.91|38.1|37.92|38.09|37.91|2
1735176440000|2024-12-26 01:27:20|38.08|37.9|38.08|37.9|38.08|37.9|38.08|37.9|1
1735176450000|2024-12-26 01:27:30|38.09|37.91|38.11|37.93|38.11|37.93|38.08|37.9|5
1735176460000|2024-12-26 01:27:40|38.12|37.94|38.12|37.94|38.12|37.94|38.12|37.94|1
1735176490000|2024-12-26 01:28:10|38.13|37.95|38.13|37.95|38.13|37.95|38.12|37.94|5
1735176500000|2024-12-26 01:28:20|38.12|37.94|38.12|37.94|38.12|37.94|38.12|37.94|1
1735176540000|2024-12-26 01:29:00|38.13|37.95|38.11|37.93|38.13|37.95|38.11|37.93|3
1735176560000|2024-12-26 01:29:20|38.1|37.92|38.1|37.92|38.1|37.92|38.1|37.92|1
1735176570000|2024-12-26 01:29:30|38.11|37.93|38.1|37.92|38.11|37.93|38.1|37.92|6
1735176580000|2024-12-26 01:29:40|38.11|37.93|38.1|37.92|38.12|37.94|38.1|37.92|4
1735176590000|2024-12-26 01:29:50|38.11|37.93|38.1|37.92|38.11|37.93|38.1|37.92|2
1735176600000|2024-12-26 01:30:00|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735176610000|2024-12-26 01:30:10|38.08|37.9|38.09|37.91|38.09|37.91|38.08|37.9|2
1735176620000|2024-12-26 01:30:20|38.08|37.9|38.07|37.89|38.08|37.9|38.07|37.89|2
1735176630000|2024-12-26 01:30:30|38.06|37.88|38.06|37.88|38.06|37.88|38.05|37.87|3
1735176650000|2024-12-26 01:30:50|38.07|37.89|38.06|37.88|38.07|37.89|38.06|37.88|4
1735176660000|2024-12-26 01:31:00|38.05|37.87|38.03|37.85|38.06|37.88|38.03|37.85|5
1735176670000|2024-12-26 01:31:10|38.02|37.84|38.02|37.84|38.03|37.85|38.02|37.84|3
1735176680000|2024-12-26 01:31:20|38.01|37.83|37.99|37.81|38.01|37.83|37.99|37.81|3
1735176700000|2024-12-26 01:31:40|38|37.82|37.99|37.81|38.01|37.83|37.99|37.81|4
1735176710000|2024-12-26 01:31:50|37.98|37.8|37.99|37.81|37.99|37.81|37.98|37.8|6
1735176720000|2024-12-26 01:32:00|37.98|37.8|37.99|37.81|38|37.82|37.98|37.8|6
1735176730000|2024-12-26 01:32:10|38|37.82|38|37.82|38|37.82|38|37.82|1
1735176740000|2024-12-26 01:32:20|37.99|37.81|37.98|37.8|37.99|37.81|37.98|37.8|4
1735176750000|2024-12-26 01:32:30|37.97|37.79|37.97|37.79|37.98|37.8|37.97|37.79|3
1735176760000|2024-12-26 01:32:40|37.98|37.8|37.97|37.79|37.98|37.8|37.96|37.78|6
1735176770000|2024-12-26 01:32:50|37.96|37.78|37.96|37.78|37.96|37.78|37.96|37.78|1
1735176780000|2024-12-26 01:33:00|37.95|37.77|37.94|37.76|37.95|37.77|37.94|37.76|2
1735176790000|2024-12-26 01:33:10|37.95|37.77|37.95|37.77|37.95|37.77|37.95|37.77|1
1735176800000|2024-12-26 01:33:20|37.94|37.76|37.93|37.75|37.95|37.77|37.93|37.75|4
1735176830000|2024-12-26 01:33:50|37.92|37.74|37.92|37.74|37.92|37.74|37.92|37.74|1
1735176870000|2024-12-26 01:34:30|37.94|37.76|37.95|37.77|37.95|37.77|37.94|37.76|4
1735176880000|2024-12-26 01:34:40|37.94|37.76|37.95|37.77|37.95|37.77|37.94|37.76|2
1735176900000|2024-12-26 01:35:00|37.94|37.76|37.94|37.76|37.95|37.77|37.94|37.76|5
1735176910000|2024-12-26 01:35:10|37.95|37.77|37.95|37.77|37.95|37.77|37.94|37.76|3
1735176940000|2024-12-26 01:35:40|37.94|37.76|37.94|37.76|37.95|37.77|37.94|37.76|3
1735176950000|2024-12-26 01:35:50|37.95|37.77|37.95|37.77|37.95|37.77|37.94|37.76|3
1735176960000|2024-12-26 01:36:00|37.94|37.76|37.95|37.77|37.95|37.77|37.94|37.76|2
1735177010000|2024-12-26 01:36:50|37.97|37.79|37.98|37.8|37.98|37.8|37.97|37.79|2
1735177020000|2024-12-26 01:37:00|37.97|37.79|37.97|37.79|37.98|37.8|37.97|37.79|5
1735177030000|2024-12-26 01:37:10|37.98|37.8|37.98|37.8|38|37.82|37.98|37.8|3
1735177060000|2024-12-26 01:37:40|37.97|37.79|37.97|37.79|37.97|37.79|37.97|37.79|1
1735177070000|2024-12-26 01:37:50|37.98|37.8|37.97|37.79|37.98|37.8|37.97|37.79|2
1735177080000|2024-12-26 01:38:00|37.96|37.78|37.96|37.78|37.96|37.78|37.95|37.77|3
1735177090000|2024-12-26 01:38:10|37.98|37.8|37.98|37.8|37.99|37.81|37.98|37.8|3
1735177100000|2024-12-26 01:38:20|37.99|37.81|37.97|37.79|37.99|37.81|37.97|37.79|5
1735177110000|2024-12-26 01:38:30|37.96|37.78|37.96|37.78|37.96|37.78|37.95|37.77|3
1735177130000|2024-12-26 01:38:50|37.95|37.77|37.95|37.77|37.95|37.77|37.95|37.77|1
1735177140000|2024-12-26 01:39:00|37.94|37.76|37.95|37.77|37.97|37.79|37.94|37.76|6
1735177150000|2024-12-26 01:39:10|37.96|37.78|37.95|37.77|37.96|37.78|37.95|37.77|4
1735177160000|2024-12-26 01:39:20|37.94|37.76|37.94|37.76|37.94|37.76|37.94|37.76|1
1735177170000|2024-12-26 01:39:30|37.93|37.75|37.93|37.75|37.93|37.75|37.93|37.75|1
1735177190000|2024-12-26 01:39:50|37.92|37.74|37.92|37.74|37.93|37.75|37.92|37.74|3
1735177230000|2024-12-26 01:40:30|37.91|37.73|37.9|37.72|37.91|37.73|37.9|37.72|2
1735177240000|2024-12-26 01:40:40|37.89|37.71|37.89|37.71|37.9|37.72|37.89|37.71|3
1735177260000|2024-12-26 01:41:00|37.88|37.7|37.88|37.7|37.88|37.7|37.87|37.69|3
1735177270000|2024-12-26 01:41:10|37.87|37.69|37.86|37.68|37.87|37.69|37.85|37.67|4
1735177280000|2024-12-26 01:41:20|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735177290000|2024-12-26 01:41:30|37.86|37.68|37.86|37.68|37.86|37.68|37.86|37.68|1
1735177300000|2024-12-26 01:41:40|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735177320000|2024-12-26 01:42:00|37.89|37.71|37.89|37.71|37.89|37.71|37.89|37.71|1
1735177330000|2024-12-26 01:42:10|37.88|37.7|37.86|37.68|37.89|37.71|37.86|37.68|7
1735177350000|2024-12-26 01:42:30|37.85|37.67|37.84|37.66|37.85|37.67|37.84|37.66|2
1735177380000|2024-12-26 01:43:00|37.86|37.68|37.87|37.69|37.87|37.69|37.86|37.68|2
1735177390000|2024-12-26 01:43:10|37.88|37.7|37.88|37.7|37.89|37.71|37.88|37.7|5
1735177400000|2024-12-26 01:43:20|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735177410000|2024-12-26 01:43:30|37.86|37.68|37.84|37.66|37.86|37.68|37.84|37.66|3
1735177420000|2024-12-26 01:43:40|37.83|37.65|37.83|37.65|37.84|37.66|37.83|37.65|3
1735177430000|2024-12-26 01:43:50|37.82|37.64|37.83|37.65|37.83|37.65|37.82|37.64|2
1735177460000|2024-12-26 01:44:20|37.82|37.64|37.83|37.65|37.83|37.65|37.82|37.64|2
1735177480000|2024-12-26 01:44:40|37.84|37.66|37.84|37.66|37.85|37.67|37.84|37.66|3
1735177500000|2024-12-26 01:45:00|37.83|37.65|37.9|37.72|37.9|37.72|37.83|37.65|4
1735177510000|2024-12-26 01:45:10|37.91|37.73|37.91|37.73|37.91|37.73|37.91|37.73|1
1735177520000|2024-12-26 01:45:20|37.92|37.74|37.92|37.74|37.92|37.74|37.92|37.74|1
1735177530000|2024-12-26 01:45:30|37.93|37.75|37.91|37.73|37.93|37.75|37.91|37.73|3
1735177540000|2024-12-26 01:45:40|37.92|37.74|37.94|37.76|37.94|37.76|37.92|37.74|3
1735177550000|2024-12-26 01:45:50|37.95|37.77|37.95|37.77|37.96|37.78|37.95|37.77|3
1735177560000|2024-12-26 01:46:00|37.94|37.76|37.95|37.77|37.95|37.77|37.94|37.76|6
1735177570000|2024-12-26 01:46:10|37.94|37.76|37.98|37.8|37.98|37.8|37.94|37.76|4
1735177580000|2024-12-26 01:46:20|37.99|37.81|38|37.82|38|37.82|37.99|37.81|6
1735177590000|2024-12-26 01:46:30|38.01|37.83|38.02|37.84|38.02|37.84|38.01|37.83|2
1735177600000|2024-12-26 01:46:40|38.03|37.85|38.04|37.86|38.05|37.87|38.03|37.85|4
1735177610000|2024-12-26 01:46:50|38.05|37.87|38.05|37.87|38.05|37.87|38.05|37.87|1
1735177620000|2024-12-26 01:47:00|38.06|37.88|38.06|37.88|38.06|37.88|38.06|37.88|1
1735177630000|2024-12-26 01:47:10|38.07|37.89|38.06|37.88|38.07|37.89|38.06|37.88|2
1735177640000|2024-12-26 01:47:20|38.05|37.87|38.05|37.87|38.05|37.87|38.05|37.87|1
1735177650000|2024-12-26 01:47:30|38.06|37.88|38.06|37.88|38.06|37.88|38.06|37.88|1
1735177660000|2024-12-26 01:47:40|38.05|37.87|38.04|37.86|38.05|37.87|38.04|37.86|2
1735177670000|2024-12-26 01:47:50|38.03|37.85|38.02|37.84|38.03|37.85|38.02|37.84|8
1735177680000|2024-12-26 01:48:00|38.03|37.85|38.04|37.86|38.05|37.87|38.03|37.85|6
1735177690000|2024-12-26 01:48:10|38.03|37.85|38.03|37.85|38.03|37.85|38.03|37.85|1
1735177700000|2024-12-26 01:48:20|38.02|37.84|38.02|37.84|38.02|37.84|38.01|37.83|3
1735177720000|2024-12-26 01:48:40|38.03|37.85|38.06|37.88|38.06|37.88|38.03|37.85|2
1735177730000|2024-12-26 01:48:50|38.07|37.89|38.06|37.88|38.07|37.89|38.06|37.88|2
1735177740000|2024-12-26 01:49:00|38.05|37.87|38.07|37.89|38.07|37.89|38.05|37.87|3
1735177750000|2024-12-26 01:49:10|38.08|37.9|38.06|37.88|38.08|37.9|38.06|37.88|5
1735177770000|2024-12-26 01:49:30|38.07|37.89|38.07|37.89|38.07|37.89|38.07|37.89|1
1735177780000|2024-12-26 01:49:40|38.06|37.88|38.05|37.87|38.06|37.88|38.05|37.87|2
1735177800000|2024-12-26 01:50:00|38.06|37.88|38.06|37.88|38.06|37.88|38.06|37.88|1
1735177810000|2024-12-26 01:50:10|38.08|37.9|38.08|37.9|38.08|37.9|38.08|37.9|1
1735177820000|2024-12-26 01:50:20|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735177830000|2024-12-26 01:50:30|38.1|37.92|38.1|37.92|38.1|37.92|38.1|37.92|1
1735177850000|2024-12-26 01:50:50|38.09|37.91|38.09|37.91|38.1|37.92|38.09|37.91|3
1735177860000|2024-12-26 01:51:00|38.1|37.92|38.08|37.9|38.1|37.92|38.08|37.9|3
1735177870000|2024-12-26 01:51:10|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735177880000|2024-12-26 01:51:20|38.1|37.92|38.1|37.92|38.1|37.92|38.09|37.91|3
1735177890000|2024-12-26 01:51:30|38.11|37.93|38.13|37.95|38.13|37.95|38.09|37.91|6
1735177900000|2024-12-26 01:51:40|38.14|37.96|38.14|37.96|38.14|37.96|38.13|37.95|3
1735177920000|2024-12-26 01:52:00|38.15|37.97|38.16|37.98|38.16|37.98|38.15|37.97|2
1735177930000|2024-12-26 01:52:10|38.15|37.97|38.13|37.95|38.15|37.97|38.13|37.95|3
1735177940000|2024-12-26 01:52:20|38.12|37.94|38.12|37.94|38.12|37.94|38.12|37.94|1
1735177950000|2024-12-26 01:52:30|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1735177960000|2024-12-26 01:52:40|38.12|37.94|38.12|37.94|38.12|37.94|38.12|37.94|1
1735177970000|2024-12-26 01:52:50|38.13|37.95|38.12|37.94|38.13|37.95|38.12|37.94|2
1735177980000|2024-12-26 01:53:00|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1735177990000|2024-12-26 01:53:10|38.1|37.92|38.1|37.92|38.1|37.92|38.1|37.92|1
1735178020000|2024-12-26 01:53:40|38.09|37.91|38.08|37.9|38.09|37.91|38.08|37.9|4
1735178030000|2024-12-26 01:53:50|38.07|37.89|38.08|37.9|38.08|37.9|38.07|37.89|2
1735178050000|2024-12-26 01:54:10|38.07|37.89|38.07|37.89|38.08|37.9|38.07|37.89|3
1735178060000|2024-12-26 01:54:20|38.06|37.88|38.05|37.87|38.06|37.88|38.04|37.86|6
1735178080000|2024-12-26 01:54:40|38.04|37.86|38.05|37.87|38.05|37.87|38.04|37.86|2
1735178110000|2024-12-26 01:55:10|38.06|37.88|38.05|37.87|38.06|37.88|38.05|37.87|4
1735178120000|2024-12-26 01:55:20|38.06|37.88|38.07|37.89|38.07|37.89|38.05|37.87|4
1735178130000|2024-12-26 01:55:30|38.08|37.9|38.1|37.92|38.1|37.92|38.08|37.9|3
1735178150000|2024-12-26 01:55:50|38.09|37.91|38.08|37.9|38.09|37.91|38.08|37.9|2
1735178160000|2024-12-26 01:56:00|38.07|37.89|38.06|37.88|38.08|37.9|38.06|37.88|4
1735178170000|2024-12-26 01:56:10|38.05|37.87|38.05|37.87|38.06|37.88|38.05|37.87|3
1735178180000|2024-12-26 01:56:20|38.06|37.88|38.06|37.88|38.06|37.88|38.06|37.88|1
1735178200000|2024-12-26 01:56:40|38.07|37.89|38.07|37.89|38.07|37.89|38.07|37.89|1
1735178210000|2024-12-26 01:56:50|38.06|37.88|38.06|37.88|38.07|37.89|38.06|37.88|3
1735178220000|2024-12-26 01:57:00|38.07|37.89|38.07|37.89|38.07|37.89|38.06|37.88|3
1735178240000|2024-12-26 01:57:20|38.08|37.9|38.08|37.9|38.08|37.9|38.08|37.9|1
1735178250000|2024-12-26 01:57:30|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735178260000|2024-12-26 01:57:40|38.08|37.9|38.08|37.9|38.09|37.91|38.08|37.9|3
1735178270000|2024-12-26 01:57:50|38.07|37.89|38.07|37.89|38.08|37.9|38.07|37.89|3
1735178280000|2024-12-26 01:58:00|38.08|37.9|38.06|37.88|38.08|37.9|38.06|37.88|3
1735178290000|2024-12-26 01:58:10|38.07|37.89|38.06|37.88|38.07|37.89|38.06|37.88|4
1735178300000|2024-12-26 01:58:20|38.07|37.89|38.07|37.89|38.07|37.89|38.07|37.89|1
1735178330000|2024-12-26 01:58:50|38.06|37.88|38.07|37.89|38.07|37.89|38.06|37.88|2
1735178340000|2024-12-26 01:59:00|38.06|37.88|38.06|37.88|38.07|37.89|38.06|37.88|3
1735178360000|2024-12-26 01:59:20|38.05|37.87|38.05|37.87|38.06|37.88|38.05|37.87|5
1735178370000|2024-12-26 01:59:30|38.04|37.86|38.04|37.86|38.04|37.86|38.04|37.86|1
1735178390000|2024-12-26 01:59:50|38.05|37.87|38.05|37.87|38.05|37.87|38.04|37.86|5
1735178400000|2024-12-26 02:00:00|38.04|37.86|38.03|37.85|38.04|37.86|38.03|37.85|4
1735178410000|2024-12-26 02:00:10|38.02|37.84|37.99|37.81|38.02|37.84|37.99|37.81|4
1735178420000|2024-12-26 02:00:20|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1735178430000|2024-12-26 02:00:30|37.97|37.79|37.95|37.77|37.97|37.79|37.95|37.77|3
1735178440000|2024-12-26 02:00:40|37.94|37.76|37.93|37.75|37.94|37.76|37.93|37.75|2
1735178450000|2024-12-26 02:00:50|37.91|37.73|37.89|37.71|37.92|37.74|37.89|37.71|5
1735178460000|2024-12-26 02:01:00|37.88|37.7|37.88|37.7|37.88|37.7|37.88|37.7|1
1735178470000|2024-12-26 02:01:10|37.87|37.69|37.87|37.69|37.88|37.7|37.87|37.69|3
1735178480000|2024-12-26 02:01:20|37.86|37.68|37.87|37.69|37.88|37.7|37.86|37.68|3
1735178490000|2024-12-26 02:01:30|37.86|37.68|37.84|37.66|37.86|37.68|37.84|37.66|5
1735178500000|2024-12-26 02:01:40|37.85|37.67|37.84|37.66|37.85|37.67|37.84|37.66|2
1735178510000|2024-12-26 02:01:50|37.85|37.67|37.84|37.66|37.85|37.67|37.84|37.66|2
1735178540000|2024-12-26 02:02:20|37.85|37.67|37.87|37.69|37.87|37.69|37.84|37.66|5
1735178550000|2024-12-26 02:02:30|37.88|37.7|37.89|37.71|37.89|37.71|37.87|37.69|8
1735178560000|2024-12-26 02:02:40|37.91|37.73|37.93|37.75|37.93|37.75|37.9|37.72|6
1735178570000|2024-12-26 02:02:50|37.94|37.76|37.96|37.78|37.96|37.78|37.94|37.76|7
1735178580000|2024-12-26 02:03:00|37.95|37.77|37.94|37.76|37.95|37.77|37.94|37.76|4
1735178590000|2024-12-26 02:03:10|37.93|37.75|37.94|37.76|37.94|37.76|37.93|37.75|2
1735178600000|2024-12-26 02:03:20|37.95|37.77|37.94|37.76|37.96|37.78|37.94|37.76|4
1735178610000|2024-12-26 02:03:30|37.95|37.77|37.95|37.77|37.96|37.78|37.95|37.77|3
1735178620000|2024-12-26 02:03:40|37.94|37.76|37.93|37.75|37.94|37.76|37.93|37.75|2
1735178630000|2024-12-26 02:03:50|37.94|37.76|37.93|37.75|37.94|37.76|37.93|37.75|2
1735178670000|2024-12-26 02:04:30|37.94|37.76|37.96|37.78|37.96|37.78|37.94|37.76|3
1735178680000|2024-12-26 02:04:40|37.97|37.79|37.96|37.78|37.97|37.79|37.96|37.78|2
1735178690000|2024-12-26 02:04:50|37.98|37.8|37.99|37.81|37.99|37.81|37.98|37.8|2
1735178720000|2024-12-26 02:05:20|38|37.82|37.99|37.81|38.01|37.83|37.99|37.81|4
1735178730000|2024-12-26 02:05:30|38|37.82|37.98|37.8|38.01|37.83|37.98|37.8|7
1735178740000|2024-12-26 02:05:40|37.99|37.81|37.98|37.8|37.99|37.81|37.98|37.8|6
1735178750000|2024-12-26 02:05:50|37.99|37.81|37.97|37.79|37.99|37.81|37.97|37.79|5
1735178760000|2024-12-26 02:06:00|37.98|37.8|37.97|37.79|37.98|37.8|37.97|37.79|2
1735178770000|2024-12-26 02:06:10|37.98|37.8|37.97|37.79|37.98|37.8|37.97|37.79|2
1735178780000|2024-12-26 02:06:20|37.98|37.8|37.97|37.79|37.98|37.8|37.97|37.79|2
1735178790000|2024-12-26 02:06:30|37.96|37.78|37.96|37.78|37.96|37.78|37.96|37.78|1
1735178800000|2024-12-26 02:06:40|37.95|37.77|37.94|37.76|37.95|37.77|37.94|37.76|2
1735178810000|2024-12-26 02:06:50|37.95|37.77|37.95|37.77|37.95|37.77|37.94|37.76|3
1735178820000|2024-12-26 02:07:00|37.96|37.78|37.99|37.81|37.99|37.81|37.96|37.78|3
1735178830000|2024-12-26 02:07:10|38|37.82|37.99|37.81|38|37.82|37.99|37.81|2
1735178840000|2024-12-26 02:07:20|37.98|37.8|37.98|37.8|37.99|37.81|37.98|37.8|5
1735178860000|2024-12-26 02:07:40|37.97|37.79|37.97|37.79|37.98|37.8|37.97|37.79|3
1735178870000|2024-12-26 02:07:50|37.98|37.8|37.98|37.8|37.98|37.8|37.98|37.8|1
1735178880000|2024-12-26 02:08:00|38|37.82|37.99|37.81|38|37.82|37.98|37.8|3
1735178890000|2024-12-26 02:08:10|38|37.82|38.02|37.84|38.03|37.85|37.99|37.81|5
1735178900000|2024-12-26 02:08:20|38.03|37.85|38.03|37.85|38.04|37.86|38.03|37.85|3
1735178910000|2024-12-26 02:08:30|38.02|37.84|37.98|37.8|38.03|37.85|37.98|37.8|7
1735178930000|2024-12-26 02:08:50|37.97|37.79|37.96|37.78|37.97|37.79|37.96|37.78|2
1735178950000|2024-12-26 02:09:10|37.95|37.77|37.94|37.76|37.95|37.77|37.94|37.76|2
1735178960000|2024-12-26 02:09:20|37.93|37.75|37.93|37.75|37.94|37.76|37.92|37.74|5
1735178970000|2024-12-26 02:09:30|37.94|37.76|37.93|37.75|37.94|37.76|37.93|37.75|2
1735178980000|2024-12-26 02:09:40|37.94|37.76|37.93|37.75|37.94|37.76|37.93|37.75|2
1735178990000|2024-12-26 02:09:50|37.94|37.76|37.94|37.76|37.95|37.77|37.94|37.76|3
1735179000000|2024-12-26 02:10:00|37.95|37.77|37.95|37.77|37.97|37.79|37.95|37.77|3
1735179010000|2024-12-26 02:10:10|37.98|37.8|37.98|37.8|37.99|37.81|37.98|37.8|3
1735179030000|2024-12-26 02:10:30|37.99|37.81|37.99|37.81|38|37.82|37.98|37.8|9
1735179040000|2024-12-26 02:10:40|38|37.82|37.99|37.81|38|37.82|37.99|37.81|2
1735179050000|2024-12-26 02:10:50|38.01|37.83|38.02|37.84|38.02|37.84|38.01|37.83|2
1735179060000|2024-12-26 02:11:00|38.01|37.83|38.02|37.84|38.02|37.84|38.01|37.83|2
1735179070000|2024-12-26 02:11:10|38.01|37.83|38.01|37.83|38.01|37.83|38.01|37.83|1
1735179120000|2024-12-26 02:12:00|38.04|37.86|38.05|37.87|38.05|37.87|38.04|37.86|2
1735179130000|2024-12-26 02:12:10|38.06|37.88|38.11|37.93|38.11|37.93|38.06|37.88|3
1735179170000|2024-12-26 02:12:50|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735179180000|2024-12-26 02:13:00|38.1|37.92|38.1|37.92|38.1|37.92|38.1|37.92|1
1735179200000|2024-12-26 02:13:20|38.08|37.9|38.08|37.9|38.08|37.9|38.08|37.9|1
1735179220000|2024-12-26 02:13:40|38.1|37.92|38.1|37.92|38.1|37.92|38.1|37.92|1
1735179240000|2024-12-26 02:14:00|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735179250000|2024-12-26 02:14:10|38.08|37.9|38.09|37.91|38.09|37.91|38.08|37.9|4
1735179280000|2024-12-26 02:14:40|38.1|37.92|38.1|37.92|38.1|37.92|38.09|37.91|5
1735179290000|2024-12-26 02:14:50|38.09|37.91|38.09|37.91|38.09|37.91|38.08|37.9|3
1735179300000|2024-12-26 02:15:00|38.12|37.94|38.12|37.94|38.12|37.94|38.1|37.92|3
1735179310000|2024-12-26 02:15:10|38.1|37.92|38.09|37.91|38.1|37.92|38.09|37.91|6
1735179320000|2024-12-26 02:15:20|38.1|37.92|38.1|37.92|38.1|37.92|38.1|37.92|1
1735179330000|2024-12-26 02:15:30|38.09|37.91|38.09|37.91|38.09|37.91|38.09|37.91|1
1735179340000|2024-12-26 02:15:40|38.08|37.9|38.07|37.89|38.08|37.9|38.07|37.89|2
1735179350000|2024-12-26 02:15:50|38.05|37.87|38.05|37.87|38.05|37.87|38.05|37.87|1
1735179360000|2024-12-26 02:16:00|38.07|37.89|38.1|37.92|38.1|37.92|38.07|37.89|3
1735179370000|2024-12-26 02:16:10|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1735179390000|2024-12-26 02:16:30|38.14|37.96|38.17|37.99|38.17|37.99|38.14|37.96|4
1735179400000|2024-12-26 02:16:40|38.18|38|38.18|38|38.18|38|38.18|38|1
1735179420000|2024-12-26 02:17:00|38.17|37.99|38.17|37.99|38.17|37.99|38.17|37.99|1
1735179430000|2024-12-26 02:17:10|38.16|37.98|38.15|37.97|38.16|37.98|38.15|37.97|2
1735179440000|2024-12-26 02:17:20|38.14|37.96|38.13|37.95|38.14|37.96|38.13|37.95|2
1735179450000|2024-12-26 02:17:30|38.12|37.94|38.12|37.94|38.12|37.94|38.12|37.94|1
1735179460000|2024-12-26 02:17:40|38.11|37.93|38.12|37.94|38.12|37.94|38.11|37.93|4
1735179480000|2024-12-26 02:18:00|38.13|37.95|38.12|37.94|38.13|37.95|38.12|37.94|4
1735179490000|2024-12-26 02:18:10|38.13|37.95|38.13|37.95|38.14|37.96|38.13|37.95|3
1735179500000|2024-12-26 02:18:20|38.12|37.94|38.11|37.93|38.12|37.94|38.11|37.93|2
1735179510000|2024-12-26 02:18:30|38.12|37.94|38.11|37.93|38.12|37.94|38.11|37.93|4
1735179520000|2024-12-26 02:18:40|38.12|37.94|38.13|37.95|38.13|37.95|38.12|37.94|4
1735179530000|2024-12-26 02:18:50|38.12|37.94|38.16|37.98|38.16|37.98|38.12|37.94|4
1735179540000|2024-12-26 02:19:00|38.17|37.99|38.16|37.98|38.17|37.99|38.16|37.98|2
1735179550000|2024-12-26 02:19:10|38.17|37.99|38.17|37.99|38.17|37.99|38.17|37.99|1
1735179560000|2024-12-26 02:19:20|38.18|38|38.19|38.01|38.19|38.01|38.17|37.99|4
1735179570000|2024-12-26 02:19:30|38.18|38|38.18|38|38.18|38|38.18|38|1
1735179590000|2024-12-26 02:19:50|38.19|38.01|38.2|38.02|38.2|38.02|38.19|38.01|2
1735179600000|2024-12-26 02:20:00|38.21|38.03|38.21|38.03|38.21|38.03|38.21|38.03|1
1735179620000|2024-12-26 02:20:20|38.2|38.02|38.2|38.02|38.2|38.02|38.2|38.02|1
1735179640000|2024-12-26 02:20:40|38.21|38.03|38.21|38.03|38.21|38.03|38.21|38.03|1
1735179650000|2024-12-26 02:20:50|38.24|38.06|38.25|38.07|38.25|38.07|38.24|38.06|6
1735179670000|2024-12-26 02:21:10|38.27|38.09|38.25|38.07|38.27|38.09|38.25|38.07|2
1735179680000|2024-12-26 02:21:20|38.26|38.08|38.26|38.08|38.26|38.08|38.26|38.08|1
1735179690000|2024-12-26 02:21:30|38.27|38.09|38.26|38.08|38.27|38.09|38.26|38.08|2
1735179700000|2024-12-26 02:21:40|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735179710000|2024-12-26 02:21:50|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1735179720000|2024-12-26 02:22:00|38.23|38.05|38.24|38.06|38.24|38.06|38.23|38.05|4
1735179730000|2024-12-26 02:22:10|38.25|38.07|38.25|38.07|38.26|38.08|38.24|38.06|5
1735179740000|2024-12-26 02:22:20|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1735179750000|2024-12-26 02:22:30|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1735179760000|2024-12-26 02:22:40|38.27|38.09|38.25|38.07|38.27|38.09|38.25|38.07|2
1735179770000|2024-12-26 02:22:50|38.24|38.06|38.25|38.07|38.25|38.07|38.24|38.06|2
1735179780000|2024-12-26 02:23:00|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1735179790000|2024-12-26 02:23:10|38.25|38.07|38.25|38.07|38.25|38.07|38.24|38.06|3
1735179800000|2024-12-26 02:23:20|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1735179810000|2024-12-26 02:23:30|38.25|38.07|38.25|38.07|38.26|38.08|38.25|38.07|3
1735179820000|2024-12-26 02:23:40|38.28|38.1|38.29|38.11|38.29|38.11|38.28|38.1|2
1735179840000|2024-12-26 02:24:00|38.28|38.1|38.29|38.11|38.29|38.11|38.28|38.1|2
1735179850000|2024-12-26 02:24:10|38.27|38.09|38.27|38.09|38.27|38.09|38.27|38.09|1
1735179870000|2024-12-26 02:24:30|38.26|38.08|38.27|38.09|38.27|38.09|38.26|38.08|2
1735179880000|2024-12-26 02:24:40|38.28|38.1|38.28|38.1|38.29|38.11|38.28|38.1|3
1735179910000|2024-12-26 02:25:10|38.29|38.11|38.28|38.1|38.29|38.11|38.28|38.1|2
1735179920000|2024-12-26 02:25:20|38.3|38.12|38.3|38.12|38.3|38.12|38.28|38.1|3
1735179940000|2024-12-26 02:25:40|38.29|38.11|38.29|38.11|38.3|38.12|38.29|38.11|5
1735179950000|2024-12-26 02:25:50|38.28|38.1|38.28|38.1|38.28|38.1|38.28|38.1|1
1735179960000|2024-12-26 02:26:00|38.27|38.09|38.27|38.09|38.27|38.09|38.27|38.09|1
1735179970000|2024-12-26 02:26:10|38.28|38.1|38.28|38.1|38.28|38.1|38.28|38.1|1
1735179980000|2024-12-26 02:26:20|38.27|38.09|38.25|38.07|38.27|38.09|38.25|38.07|3
1735180000000|2024-12-26 02:26:40|38.26|38.08|38.26|38.08|38.26|38.08|38.26|38.08|1
1735180020000|2024-12-26 02:27:00|38.25|38.07|38.26|38.08|38.26|38.08|38.25|38.07|4
1735180030000|2024-12-26 02:27:10|38.25|38.07|38.25|38.07|38.26|38.08|38.25|38.07|5
1735180040000|2024-12-26 02:27:20|38.27|38.09|38.26|38.08|38.27|38.09|38.25|38.07|3
1735180070000|2024-12-26 02:27:50|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735180090000|2024-12-26 02:28:10|38.24|38.06|38.25|38.07|38.25|38.07|38.24|38.06|4
1735180100000|2024-12-26 02:28:20|38.24|38.06|38.25|38.07|38.27|38.09|38.24|38.06|4
1735180120000|2024-12-26 02:28:40|38.24|38.06|38.25|38.07|38.25|38.07|38.24|38.06|8
1735180130000|2024-12-26 02:28:50|38.24|38.06|38.23|38.05|38.25|38.07|38.23|38.05|8
1735180160000|2024-12-26 02:29:20|38.24|38.06|38.24|38.06|38.24|38.06|38.23|38.05|3
1735180170000|2024-12-26 02:29:30|38.23|38.05|38.23|38.05|38.23|38.05|38.23|38.05|1
1735180180000|2024-12-26 02:29:40|38.22|38.04|38.22|38.04|38.22|38.04|38.22|38.04|1
1735180200000|2024-12-26 02:30:00|38.23|38.05|38.22|38.04|38.23|38.05|38.22|38.04|2
1735180210000|2024-12-26 02:30:10|38.23|38.05|38.22|38.04|38.23|38.05|38.22|38.04|2
1735180220000|2024-12-26 02:30:20|38.23|38.05|38.24|38.06|38.24|38.06|38.22|38.04|4
1735180230000|2024-12-26 02:30:30|38.23|38.05|38.24|38.06|38.24|38.06|38.23|38.05|2
1735180240000|2024-12-26 02:30:40|38.23|38.05|38.24|38.06|38.24|38.06|38.23|38.05|2
1735180250000|2024-12-26 02:30:50|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735180280000|2024-12-26 02:31:20|38.27|38.09|38.25|38.07|38.27|38.09|38.25|38.07|2
1735180290000|2024-12-26 02:31:30|38.24|38.06|38.24|38.06|38.25|38.07|38.24|38.06|3
1735180300000|2024-12-26 02:31:40|38.25|38.07|38.25|38.07|38.26|38.08|38.25|38.07|3
1735180310000|2024-12-26 02:31:50|38.26|38.08|38.24|38.06|38.26|38.08|38.24|38.06|3
1735180330000|2024-12-26 02:32:10|38.25|38.07|38.25|38.07|38.25|38.07|38.25|38.07|1
1735180340000|2024-12-26 02:32:20|38.27|38.09|38.28|38.1|38.28|38.1|38.27|38.09|2
1735180350000|2024-12-26 02:32:30|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735180360000|2024-12-26 02:32:40|38.3|38.12|38.31|38.13|38.31|38.13|38.3|38.12|2
1735180370000|2024-12-26 02:32:50|38.3|38.12|38.3|38.12|38.3|38.12|38.3|38.12|1
1735180380000|2024-12-26 02:33:00|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735180400000|2024-12-26 02:33:20|38.3|38.12|38.3|38.12|38.31|38.13|38.29|38.11|5
1735180420000|2024-12-26 02:33:40|38.29|38.11|38.29|38.11|38.29|38.11|38.29|38.11|1
1735180430000|2024-12-26 02:33:50|38.28|38.1|38.26|38.08|38.28|38.1|38.26|38.08|11
1735180440000|2024-12-26 02:34:00|38.25|38.07|38.25|38.07|38.25|38.07|38.24|38.06|3
1735180460000|2024-12-26 02:34:20|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|4
1735180470000|2024-12-26 02:34:30|38.26|38.08|38.25|38.07|38.26|38.08|38.25|38.07|2
1735180480000|2024-12-26 02:34:40|38.24|38.06|38.24|38.06|38.24|38.06|38.24|38.06|1
1735180490000|2024-12-26 02:34:50|38.23|38.05|38.22|38.04|38.23|38.05|38.22|38.04|4
1735180500000|2024-12-26 02:35:00|38.21|38.03|38.19|38.01|38.22|38.04|38.19|38.01|5
1735180520000|2024-12-26 02:35:20|38.18|38|38.18|38|38.18|38|38.18|38|1
1735180530000|2024-12-26 02:35:30|38.17|37.99|38.15|37.97|38.17|37.99|38.15|37.97|3
1735180540000|2024-12-26 02:35:40|38.16|37.98|38.16|37.98|38.16|37.98|38.16|37.98|1
1735180550000|2024-12-26 02:35:50|38.15|37.97|38.15|37.97|38.16|37.98|38.14|37.96|5
1735180560000|2024-12-26 02:36:00|38.16|37.98|38.16|37.98|38.16|37.98|38.16|37.98|1
1735180570000|2024-12-26 02:36:10|38.17|37.99|38.16|37.98|38.17|37.99|38.16|37.98|2
1735180600000|2024-12-26 02:36:40|38.15|37.97|38.15|37.97|38.16|37.98|38.15|37.97|3
1735180640000|2024-12-26 02:37:20|38.16|37.98|38.16|37.98|38.16|37.98|38.16|37.98|1
1735180650000|2024-12-26 02:37:30|38.15|37.97|38.15|37.97|38.15|37.97|38.15|37.97|1
1735180660000|2024-12-26 02:37:40|38.14|37.96|38.12|37.94|38.14|37.96|38.12|37.94|3
1735180670000|2024-12-26 02:37:50|38.11|37.93|38.12|37.94|38.12|37.94|38.11|37.93|2
1735180700000|2024-12-26 02:38:20|38.13|37.95|38.14|37.96|38.14|37.96|38.13|37.95|2
1735180710000|2024-12-26 02:38:30|38.15|37.97|38.15|37.97|38.15|37.97|38.15|37.97|1
1735180730000|2024-12-26 02:38:50|38.14|37.96|38.14|37.96|38.14|37.96|38.14|37.96|1
1735180740000|2024-12-26 02:39:00|38.12|37.94|38.11|37.93|38.12|37.94|38.11|37.93|2
1735180760000|2024-12-26 02:39:20|38.12|37.94|38.12|37.94|38.12|37.94|38.12|37.94|1
1735180770000|2024-12-26 02:39:30|38.14|37.96|38.15|37.97|38.15|37.97|38.14|37.96|4
1735180780000|2024-12-26 02:39:40|38.17|37.99|38.17|37.99|38.17|37.99|38.17|37.99|1
1735180810000|2024-12-26 02:40:10|38.16|37.98|38.14|37.96|38.16|37.98|38.14|37.96|3
1735180820000|2024-12-26 02:40:20|38.13|37.95|38.12|37.94|38.13|37.95|38.12|37.94|2
1735180830000|2024-12-26 02:40:30|38.13|37.95|38.13|37.95|38.13|37.95|38.13|37.95|1
1735180870000|2024-12-26 02:41:10|38.12|37.94|38.11|37.93|38.12|37.94|38.11|37.93|2
1735180880000|2024-12-26 02:41:20|38.1|37.92|38.1|37.92|38.1|37.92|38.1|37.92|1
1735180910000|2024-12-26 02:41:50|38.11|37.93|38.1|37.92|38.11|37.93|38.1|37.92|2
1735180920000|2024-12-26 02:42:00|38.11|37.93|38.1|37.92|38.11|37.93|38.1|37.92|2
1735180930000|2024-12-26 02:42:10|38.13|37.95|38.12|37.94|38.13|37.95|38.12|37.94|2
1735180940000|2024-12-26 02:42:20|38.13|37.95|38.12|37.94|38.13|37.95|38.12|37.94|8
1735180960000|2024-12-26 02:42:40|38.11|37.93|38.11|37.93|38.11|37.93|38.11|37.93|1
1735180970000|2024-12-26 02:42:50|38.1|37.92|38.11|37.93|38.11|37.93|38.1|37.92|2
1735180980000|2024-12-26 02:43:00|38.12|37.94|38.12|37.94|38.13|37.95|38.12|37.94|3
1735180990000|2024-12-26 02:43:10|38.14|37.96|38.12|37.94|38.14|37.96|38.12|37.94|2
1735181000000|2024-12-26 02:43:20|38.13|37.95|38.13|37.95|38.13|37.95|38.13|37.95|1
1735181010000|2024-12-26 02:43:30|38.14|37.96|38.14|37.96|38.14|37.96|38.14|37.96|1
1735181040000|2024-12-26 02:44:00|38.15|37.97|38.14|37.96|38.15|37.97|38.14|37.96|2
1735181050000|2024-12-26 02:44:10|38.15|37.97|38.14|37.96|38.15|37.97|38.14|37.96|2
1735181060000|2024-12-26 02:44:20|38.15|37.97|38.14|37.96|38.15|37.97|38.14|37.96|2
1735181090000|2024-12-26 02:44:50|38.13|37.95|38.14|37.96|38.14|37.96|38.13|37.95|2
1735181100000|2024-12-26 02:45:00|38.13|37.95|38.13|37.95|38.13|37.95|38.13|37.95|1
1735181110000|2024-12-26 02:45:10|38.12|37.94|38.11|37.93|38.12|37.94|38.11|37.93|2
1735181120000|2024-12-26 02:45:20|38.1|37.92|38.08|37.9|38.1|37.92|38.08|37.9|7
1735181130000|2024-12-26 02:45:30|38.07|37.89|38.06|37.88|38.07|37.89|38.06|37.88|2
1735181140000|2024-12-26 02:45:40|38.05|37.87|38.03|37.85|38.05|37.87|38.03|37.85|3
1735181160000|2024-12-26 02:46:00|38.02|37.84|38|37.82|38.03|37.85|38|37.82|5
1735181170000|2024-12-26 02:46:10|38.01|37.83|38|37.82|38.01|37.83|38|37.82|2
1735181200000|2024-12-26 02:46:40|37.99|37.81|37.98|37.8|37.99|37.81|37.98|37.8|2
1735181210000|2024-12-26 02:46:50|37.97|37.79|37.97|37.79|37.97|37.79|37.97|37.79|1
1735181220000|2024-12-26 02:47:00|37.96|37.78|37.97|37.79|37.97|37.79|37.96|37.78|2
1735181240000|2024-12-26 02:47:20|37.96|37.78|37.97|37.79|37.97|37.79|37.96|37.78|2
1735181250000|2024-12-26 02:47:30|37.96|37.78|37.96|37.78|37.96|37.78|37.96|37.78|1
1735181260000|2024-12-26 02:47:40|37.97|37.79|37.97|37.79|37.97|37.79|37.97|37.79|1
1735181270000|2024-12-26 02:47:50|37.96|37.78|37.96|37.78|37.96|37.78|37.96|37.78|1
1735181290000|2024-12-26 02:48:10|37.95|37.77|37.95|37.77|37.95|37.77|37.95|37.77|1
1735181300000|2024-12-26 02:48:20|37.94|37.76|37.94|37.76|37.94|37.76|37.93|37.75|3
1735181310000|2024-12-26 02:48:30|37.95|37.77|37.94|37.76|37.95|37.77|37.94|37.76|2
1735181320000|2024-12-26 02:48:40|37.93|37.75|37.93|37.75|37.93|37.75|37.93|37.75|1
1735181370000|2024-12-26 02:49:30|37.94|37.76|37.93|37.75|37.94|37.76|37.93|37.75|2
1735181390000|2024-12-26 02:49:50|37.92|37.74|37.93|37.75|37.93|37.75|37.92|37.74|2
1735181400000|2024-12-26 02:50:00|37.92|37.74|37.92|37.74|37.92|37.74|37.92|37.74|1
1735181450000|2024-12-26 02:50:50|37.93|37.75|37.92|37.74|37.93|37.75|37.92|37.74|2
1735181460000|2024-12-26 02:51:00|37.93|37.75|37.98|37.8|37.98|37.8|37.92|37.74|6
1735181470000|2024-12-26 02:51:10|37.97|37.79|37.99|37.81|37.99|37.81|37.97|37.79|5
1735181480000|2024-12-26 02:51:20|38|37.82|37.99|37.81|38|37.82|37.99|37.81|2
1735181490000|2024-12-26 02:51:30|37.98|37.8|37.97|37.79|37.99|37.81|37.97|37.79|6
1735181500000|2024-12-26 02:51:40|37.98|37.8|37.99|37.81|37.99|37.81|37.98|37.8|2
1735181520000|2024-12-26 02:52:00|37.98|37.8|37.96|37.78|37.98|37.8|37.96|37.78|3
1735181530000|2024-12-26 02:52:10|37.95|37.77|37.95|37.77|37.95|37.77|37.95|37.77|1
1735181540000|2024-12-26 02:52:20|37.94|37.76|37.94|37.76|37.94|37.76|37.94|37.76|1
1735181550000|2024-12-26 02:52:30|37.93|37.75|37.93|37.75|37.94|37.76|37.93|37.75|3
1735181570000|2024-12-26 02:52:50|37.92|37.74|37.92|37.74|37.92|37.74|37.92|37.74|1
1735181580000|2024-12-26 02:53:00|37.9|37.72|37.89|37.71|37.9|37.72|37.89|37.71|2
1735181590000|2024-12-26 02:53:10|37.88|37.7|37.88|37.7|37.88|37.7|37.88|37.7|1
1735181600000|2024-12-26 02:53:20|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735181670000|2024-12-26 02:54:30|37.86|37.68|37.86|37.68|37.86|37.68|37.86|37.68|1
1735181760000|2024-12-26 02:56:00|37.87|37.69|37.88|37.7|37.88|37.7|37.87|37.69|2
1735181770000|2024-12-26 02:56:10|37.87|37.69|37.86|37.68|37.87|37.69|37.86|37.68|2
1735182000000|2024-12-26 03:00:00|37.88|37.7|37.89|37.71|37.89|37.71|37.88|37.7|2
1735182010000|2024-12-26 03:00:10|37.9|37.72|37.89|37.71|37.9|37.72|37.89|37.71|2
1735182020000|2024-12-26 03:00:20|37.9|37.72|37.93|37.75|37.93|37.75|37.89|37.71|7
1735182040000|2024-12-26 03:00:40|37.94|37.76|37.95|37.77|37.95|37.77|37.93|37.75|4
1735182050000|2024-12-26 03:00:50|37.96|37.78|37.96|37.78|37.96|37.78|37.96|37.78|1
1735182060000|2024-12-26 03:01:00|37.95|37.77|37.94|37.76|37.95|37.77|37.94|37.76|2
1735182070000|2024-12-26 03:01:10|37.93|37.75|37.93|37.75|37.93|37.75|37.93|37.75|1
1735182080000|2024-12-26 03:01:20|37.92|37.74|37.91|37.73|37.92|37.74|37.91|37.73|4
1735182090000|2024-12-26 03:01:30|37.9|37.72|37.87|37.69|37.9|37.72|37.87|37.69|4
1735182100000|2024-12-26 03:01:40|37.88|37.7|37.88|37.7|37.88|37.7|37.88|37.7|1
1735182110000|2024-12-26 03:01:50|37.87|37.69|37.87|37.69|37.88|37.7|37.87|37.69|3
1735182120000|2024-12-26 03:02:00|37.86|37.68|37.86|37.68|37.87|37.69|37.86|37.68|3
1735182130000|2024-12-26 03:02:10|37.87|37.69|37.88|37.7|37.88|37.7|37.87|37.69|4
1735182150000|2024-12-26 03:02:30|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735182160000|2024-12-26 03:02:40|37.86|37.68|37.86|37.68|37.86|37.68|37.86|37.68|1
1735182210000|2024-12-26 03:03:30|37.84|37.66|37.83|37.65|37.84|37.66|37.83|37.65|2
1735182220000|2024-12-26 03:03:40|37.82|37.64|37.82|37.64|37.82|37.64|37.82|37.64|1
1735182230000|2024-12-26 03:03:50|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735182250000|2024-12-26 03:04:10|37.82|37.64|37.81|37.63|37.82|37.64|37.81|37.63|2
1735182270000|2024-12-26 03:04:30|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1735182280000|2024-12-26 03:04:40|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1735182290000|2024-12-26 03:04:50|37.82|37.64|37.82|37.64|37.82|37.64|37.82|37.64|1
1735182300000|2024-12-26 03:05:00|37.83|37.65|37.82|37.64|37.83|37.65|37.82|37.64|2
1735182310000|2024-12-26 03:05:10|37.81|37.63|37.81|37.63|37.82|37.64|37.81|37.63|3
1735182350000|2024-12-26 03:05:50|37.8|37.62|37.8|37.62|37.8|37.62|37.79|37.61|3
1735182360000|2024-12-26 03:06:00|37.79|37.61|37.79|37.61|37.79|37.61|37.79|37.61|1
1735182380000|2024-12-26 03:06:20|37.81|37.63|37.81|37.63|37.82|37.64|37.81|37.63|5
1735182390000|2024-12-26 03:06:30|37.82|37.64|37.83|37.65|37.83|37.65|37.82|37.64|2
1735182420000|2024-12-26 03:07:00|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1735182430000|2024-12-26 03:07:10|37.83|37.65|37.82|37.64|37.83|37.65|37.82|37.64|2
1735182440000|2024-12-26 03:07:20|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735182450000|2024-12-26 03:07:30|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1735182460000|2024-12-26 03:07:40|37.81|37.63|37.81|37.63|37.81|37.63|37.8|37.62|3
1735182470000|2024-12-26 03:07:50|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1735182490000|2024-12-26 03:08:10|37.79|37.61|37.79|37.61|37.79|37.61|37.79|37.61|1
1735182500000|2024-12-26 03:08:20|37.8|37.62|37.77|37.59|37.8|37.62|37.77|37.59|5
1735182510000|2024-12-26 03:08:30|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1735182540000|2024-12-26 03:09:00|37.76|37.58|37.76|37.58|37.76|37.58|37.75|37.57|3
1735182550000|2024-12-26 03:09:10|37.77|37.59|37.8|37.62|37.8|37.62|37.76|37.58|5
1735182560000|2024-12-26 03:09:20|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735182570000|2024-12-26 03:09:30|37.8|37.62|37.8|37.62|37.81|37.63|37.8|37.62|3
1735182580000|2024-12-26 03:09:40|37.79|37.61|37.77|37.59|37.79|37.61|37.77|37.59|3
1735182590000|2024-12-26 03:09:50|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1735182600000|2024-12-26 03:10:00|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1735182610000|2024-12-26 03:10:10|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1735182620000|2024-12-26 03:10:20|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1735182630000|2024-12-26 03:10:30|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|2
1735182640000|2024-12-26 03:10:40|37.75|37.57|37.75|37.57|37.75|37.57|37.75|37.57|1
1735182660000|2024-12-26 03:11:00|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1735182670000|2024-12-26 03:11:10|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1735182700000|2024-12-26 03:11:40|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1735182710000|2024-12-26 03:11:50|37.74|37.56|37.75|37.57|37.75|37.57|37.74|37.56|2
1735182720000|2024-12-26 03:12:00|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1735182740000|2024-12-26 03:12:20|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1735182750000|2024-12-26 03:12:30|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1735182760000|2024-12-26 03:12:40|37.76|37.58|37.75|37.57|37.76|37.58|37.75|37.57|2
1735182780000|2024-12-26 03:13:00|37.74|37.56|37.75|37.57|37.75|37.57|37.74|37.56|2
1735182790000|2024-12-26 03:13:10|37.76|37.58|37.77|37.59|37.77|37.59|37.76|37.58|2
1735182800000|2024-12-26 03:13:20|37.78|37.6|37.78|37.6|37.78|37.6|37.78|37.6|1
1735182810000|2024-12-26 03:13:30|37.79|37.61|37.79|37.61|37.79|37.61|37.79|37.61|1
1735182830000|2024-12-26 03:13:50|37.8|37.62|37.8|37.62|37.8|37.62|37.79|37.61|3
1735182840000|2024-12-26 03:14:00|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735182850000|2024-12-26 03:14:10|37.82|37.64|37.82|37.64|37.83|37.65|37.82|37.64|3
1735182860000|2024-12-26 03:14:20|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735182890000|2024-12-26 03:14:50|37.8|37.62|37.79|37.61|37.8|37.62|37.79|37.61|2
1735182900000|2024-12-26 03:15:00|37.78|37.6|37.76|37.58|37.78|37.6|37.76|37.58|5
1735182910000|2024-12-26 03:15:10|37.75|37.57|37.75|37.57|37.76|37.58|37.74|37.56|5
1735182920000|2024-12-26 03:15:20|37.74|37.56|37.74|37.56|37.74|37.56|37.73|37.55|3
1735182930000|2024-12-26 03:15:30|37.73|37.55|37.73|37.55|37.73|37.55|37.73|37.55|1
1735182970000|2024-12-26 03:16:10|37.75|37.57|37.76|37.58|37.76|37.58|37.75|37.57|2
1735182980000|2024-12-26 03:16:20|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1735182990000|2024-12-26 03:16:30|37.78|37.6|37.79|37.61|37.79|37.61|37.77|37.59|4
1735183000000|2024-12-26 03:16:40|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1735183020000|2024-12-26 03:17:00|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735183030000|2024-12-26 03:17:10|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1735183040000|2024-12-26 03:17:20|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735183050000|2024-12-26 03:17:30|37.8|37.62|37.81|37.63|37.81|37.63|37.8|37.62|2
1735183060000|2024-12-26 03:17:40|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1735183080000|2024-12-26 03:18:00|37.79|37.61|37.78|37.6|37.79|37.61|37.78|37.6|2
1735183090000|2024-12-26 03:18:10|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|4
1735183100000|2024-12-26 03:18:20|37.77|37.59|37.76|37.58|37.77|37.59|37.76|37.58|6
1735183120000|2024-12-26 03:18:40|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1735183130000|2024-12-26 03:18:50|37.8|37.62|37.82|37.64|37.82|37.64|37.8|37.62|3
1735183140000|2024-12-26 03:19:00|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|2
1735183150000|2024-12-26 03:19:10|37.83|37.65|37.82|37.64|37.83|37.65|37.82|37.64|2
1735183160000|2024-12-26 03:19:20|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1735183180000|2024-12-26 03:19:40|37.84|37.66|37.85|37.67|37.85|37.67|37.84|37.66|2
1735183190000|2024-12-26 03:19:50|37.86|37.68|37.85|37.67|37.86|37.68|37.85|37.67|2
1735183200000|2024-12-26 03:20:00|37.86|37.68|37.87|37.69|37.87|37.69|37.86|37.68|2
1735183220000|2024-12-26 03:20:20|37.88|37.7|37.87|37.69|37.88|37.7|37.87|37.69|2
1735183230000|2024-12-26 03:20:30|37.88|37.7|37.88|37.7|37.88|37.7|37.88|37.7|1
1735183240000|2024-12-26 03:20:40|37.86|37.68|37.86|37.68|37.86|37.68|37.86|37.68|1
1735183250000|2024-12-26 03:20:50|37.84|37.66|37.85|37.67|37.85|37.67|37.84|37.66|2
1735183260000|2024-12-26 03:21:00|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1735183270000|2024-12-26 03:21:10|37.82|37.64|37.8|37.62|37.82|37.64|37.8|37.62|3
1735183280000|2024-12-26 03:21:20|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|2
1735183290000|2024-12-26 03:21:30|37.83|37.65|37.82|37.64|37.83|37.65|37.82|37.64|2
1735183300000|2024-12-26 03:21:40|37.84|37.66|37.85|37.67|37.85|37.67|37.84|37.66|4
1735183310000|2024-12-26 03:21:50|37.86|37.68|37.85|37.67|37.86|37.68|37.85|37.67|2
1735183330000|2024-12-26 03:22:10|37.84|37.66|37.85|37.67|37.85|37.67|37.84|37.66|2
1735183340000|2024-12-26 03:22:20|37.86|37.68|37.86|37.68|37.86|37.68|37.85|37.67|3
1735183370000|2024-12-26 03:22:50|37.85|37.67|37.84|37.66|37.86|37.68|37.84|37.66|4
1735183380000|2024-12-26 03:23:00|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1735183390000|2024-12-26 03:23:10|37.84|37.66|37.84|37.66|37.84|37.66|37.83|37.65|3
1735183400000|2024-12-26 03:23:20|37.85|37.67|37.84|37.66|37.85|37.67|37.84|37.66|2
1735183410000|2024-12-26 03:23:30|37.83|37.65|37.83|37.65|37.84|37.66|37.83|37.65|3
1735183420000|2024-12-26 03:23:40|37.82|37.64|37.81|37.63|37.82|37.64|37.81|37.63|2
1735183430000|2024-12-26 03:23:50|37.8|37.62|37.79|37.61|37.8|37.62|37.79|37.61|4
1735183440000|2024-12-26 03:24:00|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1735183450000|2024-12-26 03:24:10|37.79|37.61|37.8|37.62|37.81|37.63|37.79|37.61|4
1735183460000|2024-12-26 03:24:20|37.81|37.63|37.79|37.61|37.81|37.63|37.79|37.61|3
1735183470000|2024-12-26 03:24:30|37.8|37.62|37.8|37.62|37.8|37.62|37.79|37.61|9
1735183480000|2024-12-26 03:24:40|37.79|37.61|37.8|37.62|37.8|37.62|37.79|37.61|4
1735183490000|2024-12-26 03:24:50|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735183500000|2024-12-26 03:25:00|37.82|37.64|37.82|37.64|37.82|37.64|37.81|37.63|5
1735183520000|2024-12-26 03:25:20|37.83|37.65|37.83|37.65|37.83|37.65|37.82|37.64|3
1735183530000|2024-12-26 03:25:30|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1735183550000|2024-12-26 03:25:50|37.85|37.67|37.85|37.67|37.85|37.67|37.85|37.67|1
1735183570000|2024-12-26 03:26:10|37.84|37.66|37.82|37.64|37.84|37.66|37.82|37.64|3
1735183580000|2024-12-26 03:26:20|37.81|37.63|37.8|37.62|37.81|37.63|37.8|37.62|2
1735183590000|2024-12-26 03:26:30|37.81|37.63|37.8|37.62|37.81|37.63|37.8|37.62|6
1735183600000|2024-12-26 03:26:40|37.81|37.63|37.81|37.63|37.81|37.63|37.8|37.62|3
1735183610000|2024-12-26 03:26:50|37.8|37.62|37.81|37.63|37.82|37.64|37.8|37.62|4
1735183620000|2024-12-26 03:27:00|37.82|37.64|37.81|37.63|37.82|37.64|37.81|37.63|2
1735183630000|2024-12-26 03:27:10|37.83|37.65|37.83|37.65|37.83|37.65|37.82|37.64|3
1735183640000|2024-12-26 03:27:20|37.82|37.64|37.82|37.64|37.82|37.64|37.82|37.64|1
1735183650000|2024-12-26 03:27:30|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1735183710000|2024-12-26 03:28:30|37.84|37.66|37.83|37.65|37.84|37.66|37.83|37.65|2
1735183720000|2024-12-26 03:28:40|37.82|37.64|37.79|37.61|37.82|37.64|37.79|37.61|4
1735183740000|2024-12-26 03:29:00|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1735183760000|2024-12-26 03:29:20|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735183770000|2024-12-26 03:29:30|37.82|37.64|37.82|37.64|37.82|37.64|37.82|37.64|1
1735183780000|2024-12-26 03:29:40|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|2
1735183800000|2024-12-26 03:30:00|37.81|37.63|37.81|37.63|37.81|37.63|37.8|37.62|3
1735183810000|2024-12-26 03:30:10|37.82|37.64|37.82|37.64|37.82|37.64|37.81|37.63|5
1735183820000|2024-12-26 03:30:20|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735183830000|2024-12-26 03:30:30|37.82|37.64|37.84|37.66|37.84|37.66|37.82|37.64|2
1735183840000|2024-12-26 03:30:40|37.83|37.65|37.84|37.66|37.84|37.66|37.83|37.65|4
1735183850000|2024-12-26 03:30:50|37.85|37.67|37.85|37.67|37.86|37.68|37.85|37.67|3
1735183860000|2024-12-26 03:31:00|37.86|37.68|37.86|37.68|37.87|37.69|37.86|37.68|3
1735183870000|2024-12-26 03:31:10|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735183880000|2024-12-26 03:31:20|37.86|37.68|37.86|37.68|37.87|37.69|37.86|37.68|3
1735183890000|2024-12-26 03:31:30|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735183910000|2024-12-26 03:31:50|37.88|37.7|37.87|37.69|37.88|37.7|37.87|37.69|2
1735183920000|2024-12-26 03:32:00|37.86|37.68|37.85|37.67|37.86|37.68|37.85|37.67|2
1735183930000|2024-12-26 03:32:10|37.86|37.68|37.86|37.68|37.86|37.68|37.86|37.68|1
1735183940000|2024-12-26 03:32:20|37.87|37.69|37.87|37.69|37.88|37.7|37.87|37.69|5
1735183950000|2024-12-26 03:32:30|37.86|37.68|37.87|37.69|37.87|37.69|37.86|37.68|2
1735183960000|2024-12-26 03:32:40|37.86|37.68|37.86|37.68|37.87|37.69|37.86|37.68|3
1735183970000|2024-12-26 03:32:50|37.87|37.69|37.85|37.67|37.87|37.69|37.85|37.67|5
1735183980000|2024-12-26 03:33:00|37.86|37.68|37.86|37.68|37.86|37.68|37.86|37.68|1
1735183990000|2024-12-26 03:33:10|37.85|37.67|37.87|37.69|37.87|37.69|37.85|37.67|3
1735184000000|2024-12-26 03:33:20|37.86|37.68|37.88|37.7|37.88|37.7|37.86|37.68|3
1735184010000|2024-12-26 03:33:30|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735184020000|2024-12-26 03:33:40|37.86|37.68|37.86|37.68|37.86|37.68|37.86|37.68|1
1735184030000|2024-12-26 03:33:50|37.85|37.67|37.86|37.68|37.86|37.68|37.85|37.67|2
1735184040000|2024-12-26 03:34:00|37.85|37.67|37.84|37.66|37.85|37.67|37.84|37.66|2
1735184050000|2024-12-26 03:34:10|37.85|37.67|37.85|37.67|37.85|37.67|37.84|37.66|3
1735184070000|2024-12-26 03:34:30|37.86|37.68|37.87|37.69|37.87|37.69|37.86|37.68|2
1735184080000|2024-12-26 03:34:40|37.86|37.68|37.85|37.67|37.86|37.68|37.85|37.67|2
1735184100000|2024-12-26 03:35:00|37.84|37.66|37.84|37.66|37.84|37.66|37.83|37.65|5
1735184110000|2024-12-26 03:35:10|37.83|37.65|37.84|37.66|37.84|37.66|37.83|37.65|2
1735184120000|2024-12-26 03:35:20|37.85|37.67|37.86|37.68|37.86|37.68|37.85|37.67|6
1735184130000|2024-12-26 03:35:30|37.85|37.67|37.86|37.68|37.86|37.68|37.85|37.67|4
1735184140000|2024-12-26 03:35:40|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735184150000|2024-12-26 03:35:50|37.88|37.7|37.87|37.69|37.88|37.7|37.87|37.69|2
1735184170000|2024-12-26 03:36:10|37.88|37.7|37.88|37.7|37.88|37.7|37.88|37.7|1
1735184210000|2024-12-26 03:36:50|37.89|37.71|37.89|37.71|37.9|37.72|37.89|37.71|3
1735184220000|2024-12-26 03:37:00|37.88|37.7|37.88|37.7|37.88|37.7|37.88|37.7|1
1735184240000|2024-12-26 03:37:20|37.87|37.69|37.88|37.7|37.88|37.7|37.87|37.69|2
1735184250000|2024-12-26 03:37:30|37.87|37.69|37.88|37.7|37.88|37.7|37.87|37.69|2
1735184260000|2024-12-26 03:37:40|37.87|37.69|37.88|37.7|37.88|37.7|37.87|37.69|2
1735184270000|2024-12-26 03:37:50|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735184320000|2024-12-26 03:38:40|37.88|37.7|37.87|37.69|37.88|37.7|37.87|37.69|2
1735184340000|2024-12-26 03:39:00|37.86|37.68|37.86|37.68|37.87|37.69|37.86|37.68|3
1735184350000|2024-12-26 03:39:10|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735184360000|2024-12-26 03:39:20|37.86|37.68|37.86|37.68|37.87|37.69|37.86|37.68|3
1735184400000|2024-12-26 03:40:00|37.87|37.69|37.86|37.68|37.87|37.69|37.86|37.68|2
1735184410000|2024-12-26 03:40:10|37.87|37.69|37.86|37.68|37.87|37.69|37.86|37.68|2
1735184420000|2024-12-26 03:40:20|37.87|37.69|37.86|37.68|37.87|37.69|37.86|37.68|2
1735184430000|2024-12-26 03:40:30|37.87|37.69|37.88|37.7|37.88|37.7|37.86|37.68|3
1735184440000|2024-12-26 03:40:40|37.89|37.71|37.88|37.7|37.89|37.71|37.88|37.7|2
1735184460000|2024-12-26 03:41:00|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735184470000|2024-12-26 03:41:10|37.88|37.7|37.87|37.69|37.88|37.7|37.87|37.69|4
1735184510000|2024-12-26 03:41:50|37.88|37.7|37.87|37.69|37.88|37.7|37.87|37.69|2
1735184520000|2024-12-26 03:42:00|37.88|37.7|37.87|37.69|37.88|37.7|37.87|37.69|2
1735184530000|2024-12-26 03:42:10|37.88|37.7|37.88|37.7|37.88|37.7|37.87|37.69|3
1735184540000|2024-12-26 03:42:20|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735184560000|2024-12-26 03:42:40|37.86|37.68|37.86|37.68|37.86|37.68|37.86|37.68|1
1735184710000|2024-12-26 03:45:10|37.84|37.66|37.81|37.63|37.84|37.66|37.81|37.63|4
1735184720000|2024-12-26 03:45:20|37.8|37.62|37.78|37.6|37.8|37.62|37.78|37.6|3
1735184730000|2024-12-26 03:45:30|37.77|37.59|37.77|37.59|37.77|37.59|37.77|37.59|1
1735184740000|2024-12-26 03:45:40|37.76|37.58|37.76|37.58|37.76|37.58|37.76|37.58|1
1735184760000|2024-12-26 03:46:00|37.75|37.57|37.74|37.56|37.75|37.57|37.74|37.56|2
1735184780000|2024-12-26 03:46:20|37.73|37.55|37.73|37.55|37.74|37.56|37.73|37.55|5
1735184800000|2024-12-26 03:46:40|37.71|37.53|37.7|37.52|37.71|37.53|37.7|37.52|2
1735184850000|2024-12-26 03:47:30|37.68|37.5|37.67|37.49|37.68|37.5|37.67|37.49|2
1735184860000|2024-12-26 03:47:40|37.66|37.48|37.67|37.49|37.67|37.49|37.66|37.48|2
1735184870000|2024-12-26 03:47:50|37.69|37.51|37.69|37.51|37.69|37.51|37.69|37.51|1
1735184880000|2024-12-26 03:48:00|37.7|37.52|37.72|37.54|37.73|37.55|37.7|37.52|5
1735184890000|2024-12-26 03:48:10|37.73|37.55|37.76|37.58|37.76|37.58|37.73|37.55|5
1735184900000|2024-12-26 03:48:20|37.77|37.59|37.81|37.63|37.81|37.63|37.77|37.59|4
1735184920000|2024-12-26 03:48:40|37.8|37.62|37.79|37.61|37.8|37.62|37.79|37.61|2
1735184950000|2024-12-26 03:49:10|37.78|37.6|37.78|37.6|37.78|37.6|37.78|37.6|1
1735184960000|2024-12-26 03:49:20|37.77|37.59|37.78|37.6|37.79|37.61|37.77|37.59|4
1735184970000|2024-12-26 03:49:30|37.79|37.61|37.78|37.6|37.8|37.62|37.78|37.6|4
1735184980000|2024-12-26 03:49:40|37.79|37.61|37.81|37.63|37.81|37.63|37.79|37.61|3
1735184990000|2024-12-26 03:49:50|37.82|37.64|37.84|37.66|37.84|37.66|37.82|37.64|3
1735185000000|2024-12-26 03:50:00|37.85|37.67|37.86|37.68|37.86|37.68|37.85|37.67|2
1735185010000|2024-12-26 03:50:10|37.84|37.66|37.85|37.67|37.85|37.67|37.84|37.66|2
1735185030000|2024-12-26 03:50:30|37.84|37.66|37.83|37.65|37.85|37.67|37.83|37.65|4
1735185040000|2024-12-26 03:50:40|37.82|37.64|37.82|37.64|37.83|37.65|37.82|37.64|3
1735185050000|2024-12-26 03:50:50|37.83|37.65|37.83|37.65|37.83|37.65|37.82|37.64|3
1735185060000|2024-12-26 03:51:00|37.82|37.64|37.83|37.65|37.83|37.65|37.82|37.64|2
1735185080000|2024-12-26 03:51:20|37.82|37.64|37.83|37.65|37.83|37.65|37.82|37.64|4
1735185090000|2024-12-26 03:51:30|37.85|37.67|37.86|37.68|37.86|37.68|37.85|37.67|2
1735185100000|2024-12-26 03:51:40|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735185110000|2024-12-26 03:51:50|37.86|37.68|37.86|37.68|37.86|37.68|37.86|37.68|1
1735185120000|2024-12-26 03:52:00|37.87|37.69|37.86|37.68|37.87|37.69|37.86|37.68|4
1735185130000|2024-12-26 03:52:10|37.85|37.67|37.86|37.68|37.86|37.68|37.85|37.67|2
1735185140000|2024-12-26 03:52:20|37.87|37.69|37.87|37.69|37.87|37.69|37.87|37.69|1
1735185150000|2024-12-26 03:52:30|37.88|37.7|37.88|37.7|37.89|37.71|37.88|37.7|3
1735185160000|2024-12-26 03:52:40|37.87|37.69|37.86|37.68|37.87|37.69|37.86|37.68|2
1735185180000|2024-12-26 03:53:00|37.85|37.67|37.83|37.65|37.86|37.68|37.83|37.65|5
1735185190000|2024-12-26 03:53:10|37.82|37.64|37.82|37.64|37.83|37.65|37.82|37.64|5
1735185220000|2024-12-26 03:53:40|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|2
1735185230000|2024-12-26 03:53:50|37.81|37.63|37.81|37.63|37.82|37.64|37.81|37.63|3
1735185250000|2024-12-26 03:54:10|37.8|37.62|37.81|37.63|37.82|37.64|37.8|37.62|4
1735185260000|2024-12-26 03:54:20|37.82|37.64|37.81|37.63|37.82|37.64|37.81|37.63|6
1735185270000|2024-12-26 03:54:30|37.82|37.64|37.8|37.62|37.82|37.64|37.8|37.62|5
1735185280000|2024-12-26 03:54:40|37.81|37.63|37.81|37.63|37.81|37.63|37.8|37.62|3
1735185290000|2024-12-26 03:54:50|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1735185310000|2024-12-26 03:55:10|37.81|37.63|37.81|37.63|37.81|37.63|37.8|37.62|3
1735185320000|2024-12-26 03:55:20|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1735185340000|2024-12-26 03:55:40|37.82|37.64|37.83|37.65|37.83|37.65|37.82|37.64|2
1735185350000|2024-12-26 03:55:50|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1735185360000|2024-12-26 03:56:00|37.83|37.65|37.83|37.65|37.83|37.65|37.82|37.64|3
1735185370000|2024-12-26 03:56:10|37.82|37.64|37.82|37.64|37.82|37.64|37.82|37.64|1
1735185410000|2024-12-26 03:56:50|37.81|37.63|37.82|37.64|37.82|37.64|37.81|37.63|2
1735185420000|2024-12-26 03:57:00|37.84|37.66|37.84|37.66|37.84|37.66|37.84|37.66|1
1735185430000|2024-12-26 03:57:10|37.83|37.65|37.83|37.65|37.83|37.65|37.83|37.65|1
1735185440000|2024-12-26 03:57:20|37.82|37.64|37.82|37.64|37.82|37.64|37.82|37.64|1
1735185450000|2024-12-26 03:57:30|37.81|37.63|37.81|37.63|37.81|37.63|37.81|37.63|1
1735185480000|2024-12-26 03:58:00|37.8|37.62|37.8|37.62|37.8|37.62|37.8|37.62|1
1735185540000|2024-12-26 03:59:00|37.78|37.6|37.76|37.58|37.78|37.6|37.76|37.58|3
1735185550000|2024-12-26 03:59:10|37.75|37.57|37.75|37.57|37.75|37.57|37.75|37.57|1
1735185590000|2024-12-26 03:59:50|37.74|37.56|37.74|37.56|37.74|37.56|37.74|37.56|1
1735185600000|2024-12-26 04:00:00|37.73|37.55|37.71|37.53|37.73|37.55|37.71|37.53|3
1735185610000|2024-12-26 04:00:10|37.7|37.52|37.7|37.52|37.7|37.52|37.7|37.52|1
1735185620000|2024-12-26 04:00:20|37.69|37.51|37.69|37.51|37.7|37.52|37.69|37.51|3
1735185630000|2024-12-26 04:00:30|37.68|37.5|37.67|37.49|37.68|37.5|37.67|37.49|2
1735185640000|2024-12-26 04:00:40|37.66|37.48|37.66|37.48|37.67|37.49|37.66|37.48|3
1735185650000|2024-12-26 04:00:50|37.65|37.47|37.65|37.47|37.66|37.48|37.65|37.47|3
1735185730000|2024-12-26 04:02:10|37.64|37.46|37.65|37.47|37.65|37.47|37.64|37.46|2
1735185740000|2024-12-26 04:02:20|37.64|37.46|37.64|37.46|37.65|37.47|37.64|37.46|5
1735185750000|2024-12-26 04:02:30|37.63|37.45|37.63|37.45|37.63|37.45|37.63|37.45|1
1735185780000|2024-12-26 04:03:00|37.62|37.44|37.58|37.4|37.62|37.44|37.57|37.39|6
1735185790000|2024-12-26 04:03:10|37.59|37.41|37.56|37.38|37.59|37.41|37.56|37.38|4
1735185800000|2024-12-26 04:03:20|37.55|37.37|37.55|37.37|37.56|37.38|37.55|37.37|3
1735185860000|2024-12-26 04:04:20|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1735185920000|2024-12-26 04:05:20|37.54|37.36|37.55|37.37|37.55|37.37|37.54|37.36|2
1735185940000|2024-12-26 04:05:40|37.56|37.38|37.55|37.37|37.56|37.38|37.55|37.37|2
1735185950000|2024-12-26 04:05:50|37.54|37.36|37.55|37.37|37.55|37.37|37.54|37.36|2
1735185960000|2024-12-26 04:06:00|37.56|37.38|37.55|37.37|37.56|37.38|37.55|37.37|2
1735185970000|2024-12-26 04:06:10|37.56|37.38|37.56|37.38|37.57|37.39|37.56|37.38|3
1735185980000|2024-12-26 04:06:20|37.55|37.37|37.54|37.36|37.55|37.37|37.54|37.36|2
1735186010000|2024-12-26 04:06:50|37.53|37.35|37.46|37.28|37.53|37.35|37.46|37.28|8
1735186020000|2024-12-26 04:07:00|37.45|37.27|37.41|37.23|37.45|37.27|37.41|37.23|4
1735186030000|2024-12-26 04:07:10|37.42|37.24|37.43|37.25|37.43|37.25|37.42|37.24|2
1735186040000|2024-12-26 04:07:20|37.42|37.24|37.43|37.25|37.43|37.25|37.4|37.22|6
1735186050000|2024-12-26 04:07:30|37.44|37.26|37.45|37.27|37.45|37.27|37.43|37.25|4
1735186060000|2024-12-26 04:07:40|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735186090000|2024-12-26 04:08:10|37.47|37.29|37.52|37.34|37.52|37.34|37.47|37.29|5
1735186110000|2024-12-26 04:08:30|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735186120000|2024-12-26 04:08:40|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735186130000|2024-12-26 04:08:50|37.5|37.32|37.5|37.32|37.51|37.33|37.5|37.32|3
1735186140000|2024-12-26 04:09:00|37.51|37.33|37.5|37.32|37.51|37.33|37.5|37.32|2
1735186150000|2024-12-26 04:09:10|37.51|37.33|37.51|37.33|37.52|37.34|37.51|37.33|3
1735186160000|2024-12-26 04:09:20|37.53|37.35|37.52|37.34|37.53|37.35|37.51|37.33|5
1735186170000|2024-12-26 04:09:30|37.51|37.33|37.5|37.32|37.51|37.33|37.5|37.32|2
1735186180000|2024-12-26 04:09:40|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735186190000|2024-12-26 04:09:50|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735186200000|2024-12-26 04:10:00|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735186210000|2024-12-26 04:10:10|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735186220000|2024-12-26 04:10:20|37.47|37.29|37.5|37.32|37.5|37.32|37.47|37.29|4
1735186230000|2024-12-26 04:10:30|37.49|37.31|37.5|37.32|37.5|37.32|37.49|37.31|4
1735186240000|2024-12-26 04:10:40|37.52|37.34|37.53|37.35|37.53|37.35|37.52|37.34|2
1735186250000|2024-12-26 04:10:50|37.54|37.36|37.55|37.37|37.55|37.37|37.54|37.36|2
1735186260000|2024-12-26 04:11:00|37.56|37.38|37.54|37.36|37.56|37.38|37.54|37.36|5
1735186270000|2024-12-26 04:11:10|37.53|37.35|37.54|37.36|37.54|37.36|37.53|37.35|2
1735186280000|2024-12-26 04:11:20|37.53|37.35|37.52|37.34|37.53|37.35|37.52|37.34|2
1735186290000|2024-12-26 04:11:30|37.51|37.33|37.51|37.33|37.51|37.33|37.5|37.32|3
1735186300000|2024-12-26 04:11:40|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735186310000|2024-12-26 04:11:50|37.52|37.34|37.48|37.3|37.52|37.34|37.48|37.3|5
1735186320000|2024-12-26 04:12:00|37.49|37.31|37.49|37.31|37.5|37.32|37.49|37.31|3
1735186330000|2024-12-26 04:12:10|37.5|37.32|37.51|37.33|37.51|37.33|37.5|37.32|2
1735186340000|2024-12-26 04:12:20|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735186350000|2024-12-26 04:12:30|37.48|37.3|37.5|37.32|37.5|37.32|37.48|37.3|3
1735186360000|2024-12-26 04:12:40|37.51|37.33|37.53|37.35|37.54|37.36|37.51|37.33|7
1735186370000|2024-12-26 04:12:50|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|4
1735186380000|2024-12-26 04:13:00|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1735186390000|2024-12-26 04:13:10|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735186400000|2024-12-26 04:13:20|37.53|37.35|37.53|37.35|37.53|37.35|37.52|37.34|7
1735186420000|2024-12-26 04:13:40|37.52|37.34|37.53|37.35|37.53|37.35|37.52|37.34|2
1735186440000|2024-12-26 04:14:00|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1735186460000|2024-12-26 04:14:20|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1735186470000|2024-12-26 04:14:30|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735186480000|2024-12-26 04:14:40|37.51|37.33|37.52|37.34|37.52|37.34|37.51|37.33|2
1735186490000|2024-12-26 04:14:50|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735186500000|2024-12-26 04:15:00|37.5|37.32|37.51|37.33|37.51|37.33|37.5|37.32|2
1735186510000|2024-12-26 04:15:10|37.53|37.35|37.52|37.34|37.53|37.35|37.52|37.34|2
1735186520000|2024-12-26 04:15:20|37.49|37.31|37.5|37.32|37.5|37.32|37.49|37.31|2
1735186530000|2024-12-26 04:15:30|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735186540000|2024-12-26 04:15:40|37.48|37.3|37.48|37.3|37.49|37.31|37.48|37.3|3
1735186560000|2024-12-26 04:16:00|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1735186570000|2024-12-26 04:16:10|37.49|37.31|37.48|37.3|37.5|37.32|37.48|37.3|4
1735186580000|2024-12-26 04:16:20|37.49|37.31|37.49|37.31|37.5|37.32|37.49|37.31|3
1735186590000|2024-12-26 04:16:30|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735186610000|2024-12-26 04:16:50|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1735186620000|2024-12-26 04:17:00|37.47|37.29|37.44|37.26|37.47|37.29|37.43|37.25|5
1735186630000|2024-12-26 04:17:10|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735186640000|2024-12-26 04:17:20|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735186650000|2024-12-26 04:17:30|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735186660000|2024-12-26 04:17:40|37.4|37.22|37.41|37.23|37.41|37.23|37.4|37.22|2
1735186670000|2024-12-26 04:17:50|37.42|37.24|37.45|37.27|37.45|37.27|37.42|37.24|3
1735186680000|2024-12-26 04:18:00|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735186690000|2024-12-26 04:18:10|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735186700000|2024-12-26 04:18:20|37.46|37.28|37.5|37.32|37.5|37.32|37.46|37.28|4
1735186710000|2024-12-26 04:18:30|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735186720000|2024-12-26 04:18:40|37.5|37.32|37.51|37.33|37.51|37.33|37.5|37.32|2
1735186730000|2024-12-26 04:18:50|37.52|37.34|37.53|37.35|37.53|37.35|37.52|37.34|2
1735186740000|2024-12-26 04:19:00|37.52|37.34|37.52|37.34|37.53|37.35|37.52|37.34|5
1735186750000|2024-12-26 04:19:10|37.53|37.35|37.52|37.34|37.53|37.35|37.52|37.34|4
1735186770000|2024-12-26 04:19:30|37.51|37.33|37.51|37.33|37.51|37.33|37.5|37.32|3
1735186780000|2024-12-26 04:19:40|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735186790000|2024-12-26 04:19:50|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|4
1735186800000|2024-12-26 04:20:00|37.47|37.29|37.47|37.29|37.48|37.3|37.47|37.29|3
1735186810000|2024-12-26 04:20:10|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735186820000|2024-12-26 04:20:20|37.49|37.31|37.49|37.31|37.49|37.31|37.48|37.3|3
1735186830000|2024-12-26 04:20:30|37.51|37.33|37.52|37.34|37.52|37.34|37.51|37.33|2
1735186840000|2024-12-26 04:20:40|37.53|37.35|37.5|37.32|37.53|37.35|37.5|37.32|7
1735186860000|2024-12-26 04:21:00|37.51|37.33|37.52|37.34|37.52|37.34|37.51|37.33|2
1735186870000|2024-12-26 04:21:10|37.51|37.33|37.51|37.33|37.52|37.34|37.51|37.33|3
1735186880000|2024-12-26 04:21:20|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735186890000|2024-12-26 04:21:30|37.52|37.34|37.52|37.34|37.52|37.34|37.51|37.33|3
1735186900000|2024-12-26 04:21:40|37.51|37.33|37.48|37.3|37.52|37.34|37.48|37.3|8
1735186910000|2024-12-26 04:21:50|37.49|37.31|37.48|37.3|37.49|37.31|37.47|37.29|6
1735186920000|2024-12-26 04:22:00|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735186930000|2024-12-26 04:22:10|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735186940000|2024-12-26 04:22:20|37.48|37.3|37.49|37.31|37.49|37.31|37.48|37.3|4
1735186950000|2024-12-26 04:22:30|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735186960000|2024-12-26 04:22:40|37.47|37.29|37.48|37.3|37.48|37.3|37.47|37.29|2
1735186970000|2024-12-26 04:22:50|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1735186980000|2024-12-26 04:23:00|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735187000000|2024-12-26 04:23:20|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735187010000|2024-12-26 04:23:30|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735187020000|2024-12-26 04:23:40|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735187040000|2024-12-26 04:24:00|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735187050000|2024-12-26 04:24:10|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735187060000|2024-12-26 04:24:20|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735187090000|2024-12-26 04:24:50|37.49|37.31|37.5|37.32|37.5|37.32|37.49|37.31|6
1735187110000|2024-12-26 04:25:10|37.49|37.31|37.49|37.31|37.49|37.31|37.48|37.3|3
1735187120000|2024-12-26 04:25:20|37.5|37.32|37.5|37.32|37.5|37.32|37.49|37.31|3
1735187130000|2024-12-26 04:25:30|37.49|37.31|37.5|37.32|37.5|37.32|37.49|37.31|2
1735187160000|2024-12-26 04:26:00|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735187170000|2024-12-26 04:26:10|37.52|37.34|37.53|37.35|37.53|37.35|37.52|37.34|2
1735187180000|2024-12-26 04:26:20|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1735187190000|2024-12-26 04:26:30|37.54|37.36|37.55|37.37|37.55|37.37|37.54|37.36|2
1735187200000|2024-12-26 04:26:40|37.54|37.36|37.55|37.37|37.55|37.37|37.54|37.36|8
1735187210000|2024-12-26 04:26:50|37.54|37.36|37.54|37.36|37.54|37.36|37.54|37.36|1
1735187240000|2024-12-26 04:27:20|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1735187250000|2024-12-26 04:27:30|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735187270000|2024-12-26 04:27:50|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735187300000|2024-12-26 04:28:20|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735187320000|2024-12-26 04:28:40|37.51|37.33|37.5|37.32|37.51|37.33|37.5|37.32|2
1735187330000|2024-12-26 04:28:50|37.51|37.33|37.51|37.33|37.51|37.33|37.5|37.32|3
1735187340000|2024-12-26 04:29:00|37.5|37.32|37.51|37.33|37.52|37.34|37.5|37.32|4
1735187350000|2024-12-26 04:29:10|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1735187390000|2024-12-26 04:29:50|37.54|37.36|37.53|37.35|37.54|37.36|37.53|37.35|2
1735187400000|2024-12-26 04:30:00|37.55|37.37|37.56|37.38|37.56|37.38|37.55|37.37|2
1735187410000|2024-12-26 04:30:10|37.57|37.39|37.57|37.39|37.57|37.39|37.57|37.39|1
1735187420000|2024-12-26 04:30:20|37.58|37.4|37.57|37.39|37.58|37.4|37.57|37.39|2
1735187430000|2024-12-26 04:30:30|37.59|37.41|37.6|37.42|37.6|37.42|37.59|37.41|2
1735187440000|2024-12-26 04:30:40|37.61|37.43|37.61|37.43|37.61|37.43|37.6|37.42|3
1735187450000|2024-12-26 04:30:50|37.62|37.44|37.62|37.44|37.62|37.44|37.61|37.43|3
1735187460000|2024-12-26 04:31:00|37.61|37.43|37.6|37.42|37.61|37.43|37.6|37.42|6
1735187490000|2024-12-26 04:31:30|37.59|37.41|37.6|37.42|37.6|37.42|37.59|37.41|2
1735187500000|2024-12-26 04:31:40|37.59|37.41|37.6|37.42|37.6|37.42|37.59|37.41|4
1735187510000|2024-12-26 04:31:50|37.61|37.43|37.63|37.45|37.63|37.45|37.61|37.43|3
1735187530000|2024-12-26 04:32:10|37.62|37.44|37.6|37.42|37.62|37.44|37.6|37.42|3
1735187550000|2024-12-26 04:32:30|37.59|37.41|37.59|37.41|37.6|37.42|37.59|37.41|5
1735187560000|2024-12-26 04:32:40|37.6|37.42|37.59|37.41|37.6|37.42|37.59|37.41|2
1735187570000|2024-12-26 04:32:50|37.58|37.4|37.59|37.41|37.59|37.41|37.58|37.4|2
1735187590000|2024-12-26 04:33:10|37.6|37.42|37.59|37.41|37.6|37.42|37.59|37.41|2
1735187610000|2024-12-26 04:33:30|37.58|37.4|37.59|37.41|37.59|37.41|37.58|37.4|2
1735187620000|2024-12-26 04:33:40|37.58|37.4|37.58|37.4|37.58|37.4|37.58|37.4|1
1735187630000|2024-12-26 04:33:50|37.57|37.39|37.57|37.39|37.57|37.39|37.57|37.39|1
1735187640000|2024-12-26 04:34:00|37.56|37.38|37.56|37.38|37.56|37.38|37.55|37.37|5
1735187650000|2024-12-26 04:34:10|37.55|37.37|37.54|37.36|37.55|37.37|37.54|37.36|2
1735187660000|2024-12-26 04:34:20|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1735187670000|2024-12-26 04:34:30|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735187680000|2024-12-26 04:34:40|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735187690000|2024-12-26 04:34:50|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735187700000|2024-12-26 04:35:00|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735187710000|2024-12-26 04:35:10|37.5|37.32|37.5|37.32|37.51|37.33|37.5|37.32|3
1735187730000|2024-12-26 04:35:30|37.51|37.33|37.5|37.32|37.51|37.33|37.5|37.32|2
1735187740000|2024-12-26 04:35:40|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1735187760000|2024-12-26 04:36:00|37.47|37.29|37.48|37.3|37.48|37.3|37.47|37.29|2
1735187780000|2024-12-26 04:36:20|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735187790000|2024-12-26 04:36:30|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735187800000|2024-12-26 04:36:40|37.51|37.33|37.52|37.34|37.52|37.34|37.5|37.32|4
1735187810000|2024-12-26 04:36:50|37.53|37.35|37.52|37.34|37.53|37.35|37.52|37.34|2
1735187820000|2024-12-26 04:37:00|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735187830000|2024-12-26 04:37:10|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735187840000|2024-12-26 04:37:20|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735187870000|2024-12-26 04:37:50|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735187910000|2024-12-26 04:38:30|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735187920000|2024-12-26 04:38:40|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735187930000|2024-12-26 04:38:50|37.52|37.34|37.53|37.35|37.53|37.35|37.52|37.34|2
1735187960000|2024-12-26 04:39:20|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735187970000|2024-12-26 04:39:30|37.51|37.33|37.52|37.34|37.52|37.34|37.51|37.33|2
1735187980000|2024-12-26 04:39:40|37.51|37.33|37.51|37.33|37.52|37.34|37.51|37.33|3
1735188020000|2024-12-26 04:40:20|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735188130000|2024-12-26 04:42:10|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735188140000|2024-12-26 04:42:20|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735188170000|2024-12-26 04:42:50|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1735188200000|2024-12-26 04:43:20|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735188210000|2024-12-26 04:43:30|37.53|37.35|37.53|37.35|37.53|37.35|37.52|37.34|3
1735188220000|2024-12-26 04:43:40|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735188270000|2024-12-26 04:44:30|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735188280000|2024-12-26 04:44:40|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735188290000|2024-12-26 04:44:50|37.53|37.35|37.53|37.35|37.53|37.35|37.53|37.35|1
1735188300000|2024-12-26 04:45:00|37.52|37.34|37.52|37.34|37.52|37.34|37.52|37.34|1
1735188310000|2024-12-26 04:45:10|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735188320000|2024-12-26 04:45:20|37.52|37.34|37.51|37.33|37.52|37.34|37.51|37.33|2
1735188390000|2024-12-26 04:46:30|37.49|37.31|37.46|37.28|37.49|37.31|37.46|37.28|8
1735188400000|2024-12-26 04:46:40|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735188410000|2024-12-26 04:46:50|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|2
1735188420000|2024-12-26 04:47:00|37.46|37.28|37.45|37.27|37.46|37.28|37.45|37.27|2
1735188430000|2024-12-26 04:47:10|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735188440000|2024-12-26 04:47:20|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735188450000|2024-12-26 04:47:30|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|2
1735188460000|2024-12-26 04:47:40|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735188470000|2024-12-26 04:47:50|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|4
1735188480000|2024-12-26 04:48:00|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735188500000|2024-12-26 04:48:20|37.43|37.25|37.44|37.26|37.44|37.26|37.43|37.25|2
1735188510000|2024-12-26 04:48:30|37.45|37.27|37.44|37.26|37.45|37.27|37.44|37.26|2
1735188520000|2024-12-26 04:48:40|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735188530000|2024-12-26 04:48:50|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735188540000|2024-12-26 04:49:00|37.45|37.27|37.45|37.27|37.45|37.27|37.44|37.26|3
1735188550000|2024-12-26 04:49:10|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735188560000|2024-12-26 04:49:20|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735188590000|2024-12-26 04:49:50|37.42|37.24|37.41|37.23|37.42|37.24|37.41|37.23|2
1735188600000|2024-12-26 04:50:00|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735188620000|2024-12-26 04:50:20|37.39|37.21|37.37|37.19|37.4|37.22|37.37|37.19|4
1735188630000|2024-12-26 04:50:30|37.36|37.18|37.37|37.19|37.37|37.19|37.36|37.18|2
1735188640000|2024-12-26 04:50:40|37.36|37.18|37.37|37.19|37.37|37.19|37.36|37.18|6
1735188650000|2024-12-26 04:50:50|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735188660000|2024-12-26 04:51:00|37.37|37.19|37.36|37.18|37.37|37.19|37.36|37.18|2
1735188670000|2024-12-26 04:51:10|37.37|37.19|37.36|37.18|37.37|37.19|37.36|37.18|2
1735188680000|2024-12-26 04:51:20|37.37|37.19|37.36|37.18|37.37|37.19|37.36|37.18|2
1735188690000|2024-12-26 04:51:30|37.37|37.19|37.37|37.19|37.38|37.2|37.37|37.19|3
1735188710000|2024-12-26 04:51:50|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735188720000|2024-12-26 04:52:00|37.39|37.21|37.42|37.24|37.42|37.24|37.38|37.2|7
1735188740000|2024-12-26 04:52:20|37.41|37.23|37.41|37.23|37.41|37.23|37.4|37.22|7
1735188760000|2024-12-26 04:52:40|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735188770000|2024-12-26 04:52:50|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|2
1735188790000|2024-12-26 04:53:10|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735188830000|2024-12-26 04:53:50|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|2
1735188860000|2024-12-26 04:54:20|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|4
1735188870000|2024-12-26 04:54:30|37.4|37.22|37.41|37.23|37.41|37.23|37.4|37.22|2
1735188880000|2024-12-26 04:54:40|37.42|37.24|37.43|37.25|37.43|37.25|37.41|37.23|4
1735188890000|2024-12-26 04:54:50|37.44|37.26|37.45|37.27|37.45|37.27|37.44|37.26|2
1735188900000|2024-12-26 04:55:00|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735188920000|2024-12-26 04:55:20|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735188930000|2024-12-26 04:55:30|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|4
1735188950000|2024-12-26 04:55:50|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|2
1735188960000|2024-12-26 04:56:00|37.41|37.23|37.41|37.23|37.41|37.23|37.4|37.22|5
1735188970000|2024-12-26 04:56:10|37.4|37.22|37.4|37.22|37.41|37.23|37.4|37.22|5
1735188980000|2024-12-26 04:56:20|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735188990000|2024-12-26 04:56:30|37.43|37.25|37.43|37.25|37.44|37.26|37.43|37.25|3
1735189000000|2024-12-26 04:56:40|37.44|37.26|37.45|37.27|37.45|37.27|37.44|37.26|2
1735189010000|2024-12-26 04:56:50|37.44|37.26|37.44|37.26|37.44|37.26|37.43|37.25|3
1735189030000|2024-12-26 04:57:10|37.43|37.25|37.43|37.25|37.44|37.26|37.43|37.25|3
1735189050000|2024-12-26 04:57:30|37.44|37.26|37.43|37.25|37.44|37.26|37.43|37.25|2
1735189060000|2024-12-26 04:57:40|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735189140000|2024-12-26 04:59:00|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735189150000|2024-12-26 04:59:10|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735189180000|2024-12-26 04:59:40|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735189230000|2024-12-26 05:00:30|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735189240000|2024-12-26 05:00:40|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|4
1735189320000|2024-12-26 05:02:00|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735189330000|2024-12-26 05:02:10|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735189350000|2024-12-26 05:02:30|37.43|37.25|37.43|37.25|37.43|37.25|37.42|37.24|3
1735189360000|2024-12-26 05:02:40|37.45|37.27|37.43|37.25|37.45|37.27|37.43|37.25|2
1735189370000|2024-12-26 05:02:50|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735189420000|2024-12-26 05:03:40|37.44|37.26|37.43|37.25|37.44|37.26|37.43|37.25|2
1735189430000|2024-12-26 05:03:50|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735189450000|2024-12-26 05:04:10|37.45|37.27|37.45|37.27|37.45|37.27|37.44|37.26|3
1735189460000|2024-12-26 05:04:20|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735189520000|2024-12-26 05:05:20|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735189540000|2024-12-26 05:05:40|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735189580000|2024-12-26 05:06:20|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735189590000|2024-12-26 05:06:30|37.48|37.3|37.47|37.29|37.48|37.3|37.47|37.29|2
1735189600000|2024-12-26 05:06:40|37.48|37.3|37.48|37.3|37.48|37.3|37.47|37.29|3
1735189630000|2024-12-26 05:07:10|37.47|37.29|37.47|37.29|37.48|37.3|37.47|37.29|3
1735189640000|2024-12-26 05:07:20|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735189650000|2024-12-26 05:07:30|37.45|37.27|37.46|37.28|37.46|37.28|37.45|37.27|2
1735189660000|2024-12-26 05:07:40|37.45|37.27|37.45|37.27|37.46|37.28|37.45|37.27|3
1735189670000|2024-12-26 05:07:50|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735189680000|2024-12-26 05:08:00|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735189700000|2024-12-26 05:08:20|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|2
1735189710000|2024-12-26 05:08:30|37.37|37.19|37.35|37.17|37.37|37.19|37.35|37.17|3
1735189720000|2024-12-26 05:08:40|37.34|37.16|37.35|37.17|37.35|37.17|37.34|37.16|2
1735189730000|2024-12-26 05:08:50|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735189740000|2024-12-26 05:09:00|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735189750000|2024-12-26 05:09:10|37.33|37.15|37.32|37.14|37.33|37.15|37.32|37.14|2
1735189760000|2024-12-26 05:09:20|37.31|37.13|37.31|37.13|37.32|37.14|37.31|37.13|3
1735189780000|2024-12-26 05:09:40|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|3
1735189790000|2024-12-26 05:09:50|37.29|37.11|37.29|37.11|37.3|37.12|37.29|37.11|3
1735189800000|2024-12-26 05:10:00|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|5
1735189810000|2024-12-26 05:10:10|37.31|37.13|37.3|37.12|37.31|37.13|37.29|37.11|4
1735189820000|2024-12-26 05:10:20|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735189830000|2024-12-26 05:10:30|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735189840000|2024-12-26 05:10:40|37.25|37.07|37.27|37.09|37.27|37.09|37.25|37.07|3
1735189850000|2024-12-26 05:10:50|37.26|37.08|37.26|37.08|37.27|37.09|37.26|37.08|3
1735189860000|2024-12-26 05:11:00|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735189870000|2024-12-26 05:11:10|37.26|37.08|37.24|37.06|37.26|37.08|37.24|37.06|3
1735189880000|2024-12-26 05:11:20|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|3
1735189890000|2024-12-26 05:11:30|37.24|37.06|37.24|37.06|37.24|37.06|37.23|37.05|3
1735189920000|2024-12-26 05:12:00|37.25|37.07|37.29|37.11|37.29|37.11|37.25|37.07|4
1735189930000|2024-12-26 05:12:10|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735189940000|2024-12-26 05:12:20|37.29|37.11|37.27|37.09|37.29|37.11|37.27|37.09|7
1735189950000|2024-12-26 05:12:30|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|2
1735189960000|2024-12-26 05:12:40|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735189970000|2024-12-26 05:12:50|37.25|37.07|37.25|37.07|37.25|37.07|37.24|37.06|7
1735189980000|2024-12-26 05:13:00|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735189990000|2024-12-26 05:13:10|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735190000000|2024-12-26 05:13:20|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735190010000|2024-12-26 05:13:30|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735190020000|2024-12-26 05:13:40|37.28|37.1|37.28|37.1|37.28|37.1|37.27|37.09|3
1735190030000|2024-12-26 05:13:50|37.27|37.09|37.28|37.1|37.28|37.1|37.27|37.09|4
1735190060000|2024-12-26 05:14:20|37.29|37.11|37.29|37.11|37.3|37.12|37.28|37.1|5
1735190070000|2024-12-26 05:14:30|37.3|37.12|37.31|37.13|37.31|37.13|37.3|37.12|2
1735190080000|2024-12-26 05:14:40|37.3|37.12|37.31|37.13|37.31|37.13|37.3|37.12|4
1735190100000|2024-12-26 05:15:00|37.32|37.14|37.32|37.14|37.33|37.15|37.32|37.14|3
1735190110000|2024-12-26 05:15:10|37.33|37.15|37.31|37.13|37.34|37.16|37.31|37.13|5
1735190120000|2024-12-26 05:15:20|37.32|37.14|37.32|37.14|37.32|37.14|37.31|37.13|3
1735190130000|2024-12-26 05:15:30|37.33|37.15|37.33|37.15|37.34|37.16|37.33|37.15|3
1735190140000|2024-12-26 05:15:40|37.34|37.16|37.34|37.16|37.35|37.17|37.33|37.15|7
1735190150000|2024-12-26 05:15:50|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735190160000|2024-12-26 05:16:00|37.32|37.14|37.32|37.14|37.33|37.15|37.32|37.14|3
1735190180000|2024-12-26 05:16:20|37.33|37.15|37.35|37.17|37.35|37.17|37.33|37.15|2
1735190190000|2024-12-26 05:16:30|37.34|37.16|37.34|37.16|37.34|37.16|37.34|37.16|1
1735190200000|2024-12-26 05:16:40|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735190210000|2024-12-26 05:16:50|37.36|37.18|37.34|37.16|37.36|37.18|37.34|37.16|3
1735190220000|2024-12-26 05:17:00|37.35|37.17|37.34|37.16|37.35|37.17|37.34|37.16|2
1735190230000|2024-12-26 05:17:10|37.35|37.17|37.35|37.17|37.35|37.17|37.34|37.16|3
1735190270000|2024-12-26 05:17:50|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735190280000|2024-12-26 05:18:00|37.36|37.18|37.35|37.17|37.36|37.18|37.35|37.17|2
1735190290000|2024-12-26 05:18:10|37.36|37.18|37.35|37.17|37.36|37.18|37.35|37.17|2
1735190300000|2024-12-26 05:18:20|37.34|37.16|37.34|37.16|37.34|37.16|37.33|37.15|3
1735190310000|2024-12-26 05:18:30|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735190330000|2024-12-26 05:18:50|37.34|37.16|37.34|37.16|37.35|37.17|37.34|37.16|3
1735190340000|2024-12-26 05:19:00|37.33|37.15|37.34|37.16|37.34|37.16|37.33|37.15|2
1735190350000|2024-12-26 05:19:10|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735190360000|2024-12-26 05:19:20|37.34|37.16|37.34|37.16|37.34|37.16|37.33|37.15|3
1735190370000|2024-12-26 05:19:30|37.36|37.18|37.38|37.2|37.38|37.2|37.36|37.18|3
1735190380000|2024-12-26 05:19:40|37.37|37.19|37.37|37.19|37.37|37.19|37.36|37.18|3
1735190400000|2024-12-26 05:20:00|37.38|37.2|37.39|37.21|37.39|37.21|37.38|37.2|2
1735190420000|2024-12-26 05:20:20|37.4|37.22|37.4|37.22|37.41|37.23|37.4|37.22|3
1735190430000|2024-12-26 05:20:30|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|2
1735190440000|2024-12-26 05:20:40|37.37|37.19|37.37|37.19|37.38|37.2|37.37|37.19|7
1735190450000|2024-12-26 05:20:50|37.36|37.18|37.37|37.19|37.37|37.19|37.35|37.17|4
1735190460000|2024-12-26 05:21:00|37.36|37.18|37.36|37.18|37.37|37.19|37.36|37.18|3
1735190470000|2024-12-26 05:21:10|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735190480000|2024-12-26 05:21:20|37.36|37.18|37.35|37.17|37.36|37.18|37.35|37.17|2
1735190490000|2024-12-26 05:21:30|37.34|37.16|37.32|37.14|37.34|37.16|37.32|37.14|5
1735190500000|2024-12-26 05:21:40|37.33|37.15|37.32|37.14|37.33|37.15|37.32|37.14|2
1735190510000|2024-12-26 05:21:50|37.33|37.15|37.33|37.15|37.33|37.15|37.33|37.15|1
1735190520000|2024-12-26 05:22:00|37.32|37.14|37.31|37.13|37.33|37.15|37.31|37.13|6
1735190530000|2024-12-26 05:22:10|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|6
1735190540000|2024-12-26 05:22:20|37.3|37.12|37.29|37.11|37.3|37.12|37.29|37.11|4
1735190580000|2024-12-26 05:23:00|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|3
1735190590000|2024-12-26 05:23:10|37.29|37.11|37.27|37.09|37.29|37.11|37.27|37.09|7
1735190610000|2024-12-26 05:23:30|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|2
1735190620000|2024-12-26 05:23:40|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735190630000|2024-12-26 05:23:50|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735190650000|2024-12-26 05:24:10|37.29|37.11|37.3|37.12|37.3|37.12|37.29|37.11|2
1735190660000|2024-12-26 05:24:20|37.29|37.11|37.31|37.13|37.31|37.13|37.29|37.11|3
1735190670000|2024-12-26 05:24:30|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735190680000|2024-12-26 05:24:40|37.32|37.14|37.33|37.15|37.33|37.15|37.32|37.14|2
1735190690000|2024-12-26 05:24:50|37.32|37.14|37.33|37.15|37.33|37.15|37.32|37.14|2
1735190710000|2024-12-26 05:25:10|37.35|37.17|37.36|37.18|37.36|37.18|37.35|37.17|2
1735190730000|2024-12-26 05:25:30|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735190750000|2024-12-26 05:25:50|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735190760000|2024-12-26 05:26:00|37.35|37.17|37.36|37.18|37.36|37.18|37.35|37.17|2
1735190780000|2024-12-26 05:26:20|37.37|37.19|37.37|37.19|37.37|37.19|37.36|37.18|5
1735190800000|2024-12-26 05:26:40|37.39|37.21|37.4|37.22|37.4|37.22|37.39|37.21|2
1735190870000|2024-12-26 05:27:50|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735190900000|2024-12-26 05:28:20|37.37|37.19|37.37|37.19|37.38|37.2|37.37|37.19|3
1735190910000|2024-12-26 05:28:30|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735190920000|2024-12-26 05:28:40|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735190950000|2024-12-26 05:29:10|37.36|37.18|37.36|37.18|37.36|37.18|37.36|37.18|1
1735190970000|2024-12-26 05:29:30|37.37|37.19|37.37|37.19|37.37|37.19|37.36|37.18|3
1735191010000|2024-12-26 05:30:10|37.39|37.21|37.39|37.21|37.4|37.22|37.39|37.21|3
1735191020000|2024-12-26 05:30:20|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735191040000|2024-12-26 05:30:40|37.39|37.21|37.4|37.22|37.4|37.22|37.39|37.21|2
1735191050000|2024-12-26 05:30:50|37.39|37.21|37.4|37.22|37.4|37.22|37.39|37.21|2
1735191060000|2024-12-26 05:31:00|37.39|37.21|37.39|37.21|37.4|37.22|37.39|37.21|3
1735191070000|2024-12-26 05:31:10|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|2
1735191080000|2024-12-26 05:31:20|37.4|37.22|37.4|37.22|37.4|37.22|37.39|37.21|3
1735191100000|2024-12-26 05:31:40|37.41|37.23|37.41|37.23|37.41|37.23|37.41|37.23|1
1735191110000|2024-12-26 05:31:50|37.44|37.26|37.44|37.26|37.45|37.27|37.44|37.26|3
1735191120000|2024-12-26 05:32:00|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735191130000|2024-12-26 05:32:10|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735191140000|2024-12-26 05:32:20|37.44|37.26|37.44|37.26|37.44|37.26|37.43|37.25|3
1735191150000|2024-12-26 05:32:30|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735191160000|2024-12-26 05:32:40|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735191180000|2024-12-26 05:33:00|37.42|37.24|37.39|37.21|37.42|37.24|37.39|37.21|4
1735191190000|2024-12-26 05:33:10|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735191200000|2024-12-26 05:33:20|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|2
1735191210000|2024-12-26 05:33:30|37.39|37.21|37.39|37.21|37.4|37.22|37.39|37.21|3
1735191220000|2024-12-26 05:33:40|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|2
1735191230000|2024-12-26 05:33:50|37.4|37.22|37.4|37.22|37.41|37.23|37.4|37.22|3
1735191240000|2024-12-26 05:34:00|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735191250000|2024-12-26 05:34:10|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|2
1735191260000|2024-12-26 05:34:20|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|2
1735191270000|2024-12-26 05:34:30|37.4|37.22|37.41|37.23|37.41|37.23|37.4|37.22|2
1735191290000|2024-12-26 05:34:50|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735191310000|2024-12-26 05:35:10|37.41|37.23|37.41|37.23|37.42|37.24|37.41|37.23|3
1735191320000|2024-12-26 05:35:20|37.42|37.24|37.42|37.24|37.43|37.25|37.42|37.24|3
1735191330000|2024-12-26 05:35:30|37.43|37.25|37.41|37.23|37.43|37.25|37.41|37.23|3
1735191340000|2024-12-26 05:35:40|37.42|37.24|37.42|37.24|37.43|37.25|37.42|37.24|3
1735191360000|2024-12-26 05:36:00|37.44|37.26|37.44|37.26|37.44|37.26|37.44|37.26|1
1735191370000|2024-12-26 05:36:10|37.45|37.27|37.45|37.27|37.45|37.27|37.44|37.26|3
1735191380000|2024-12-26 05:36:20|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735191390000|2024-12-26 05:36:30|37.45|37.27|37.47|37.29|37.47|37.29|37.45|37.27|2
1735191400000|2024-12-26 05:36:40|37.48|37.3|37.47|37.29|37.48|37.3|37.47|37.29|2
1735191410000|2024-12-26 05:36:50|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735191420000|2024-12-26 05:37:00|37.47|37.29|37.47|37.29|37.48|37.3|37.47|37.29|3
1735191430000|2024-12-26 05:37:10|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735191440000|2024-12-26 05:37:20|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735191450000|2024-12-26 05:37:30|37.5|37.32|37.5|37.32|37.5|37.32|37.49|37.31|3
1735191470000|2024-12-26 05:37:50|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735191480000|2024-12-26 05:38:00|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735191490000|2024-12-26 05:38:10|37.51|37.33|37.5|37.32|37.51|37.33|37.5|37.32|4
1735191500000|2024-12-26 05:38:20|37.51|37.33|37.51|37.33|37.51|37.33|37.51|37.33|1
1735191510000|2024-12-26 05:38:30|37.5|37.32|37.5|37.32|37.5|37.32|37.5|37.32|1
1735191520000|2024-12-26 05:38:40|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735191540000|2024-12-26 05:39:00|37.48|37.3|37.47|37.29|37.48|37.3|37.47|37.29|2
1735191550000|2024-12-26 05:39:10|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735191560000|2024-12-26 05:39:20|37.47|37.29|37.46|37.28|37.47|37.29|37.46|37.28|2
1735191580000|2024-12-26 05:39:40|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735191590000|2024-12-26 05:39:50|37.44|37.26|37.44|37.26|37.44|37.26|37.43|37.25|3
1735191610000|2024-12-26 05:40:10|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735191620000|2024-12-26 05:40:20|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|6
1735191630000|2024-12-26 05:40:30|37.46|37.28|37.47|37.29|37.47|37.29|37.46|37.28|2
1735191660000|2024-12-26 05:41:00|37.48|37.3|37.48|37.3|37.48|37.3|37.47|37.29|3
1735191670000|2024-12-26 05:41:10|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735191680000|2024-12-26 05:41:20|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735191690000|2024-12-26 05:41:30|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735191710000|2024-12-26 05:41:50|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735191720000|2024-12-26 05:42:00|37.49|37.31|37.49|37.31|37.49|37.31|37.48|37.3|3
1735191750000|2024-12-26 05:42:30|37.5|37.32|37.49|37.31|37.5|37.32|37.49|37.31|2
1735191760000|2024-12-26 05:42:40|37.48|37.3|37.48|37.3|37.48|37.3|37.48|37.3|1
1735191780000|2024-12-26 05:43:00|37.49|37.31|37.48|37.3|37.49|37.31|37.48|37.3|2
1735191790000|2024-12-26 05:43:10|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735191800000|2024-12-26 05:43:20|37.48|37.3|37.48|37.3|37.48|37.3|37.47|37.29|3
1735191820000|2024-12-26 05:43:40|37.49|37.31|37.49|37.31|37.49|37.31|37.49|37.31|1
1735191830000|2024-12-26 05:43:50|37.48|37.3|37.46|37.28|37.48|37.3|37.46|37.28|3
1735191840000|2024-12-26 05:44:00|37.45|37.27|37.45|37.27|37.45|37.27|37.45|37.27|1
1735191870000|2024-12-26 05:44:30|37.46|37.28|37.46|37.28|37.46|37.28|37.45|37.27|3
1735191880000|2024-12-26 05:44:40|37.47|37.29|37.47|37.29|37.47|37.29|37.47|37.29|1
1735191890000|2024-12-26 05:44:50|37.48|37.3|37.47|37.29|37.48|37.3|37.47|37.29|2
1735191980000|2024-12-26 05:46:20|37.46|37.28|37.46|37.28|37.46|37.28|37.46|37.28|1
1735192020000|2024-12-26 05:47:00|37.45|37.27|37.42|37.24|37.45|37.27|37.42|37.24|4
1735192040000|2024-12-26 05:47:20|37.41|37.23|37.4|37.22|37.41|37.23|37.4|37.22|2
1735192050000|2024-12-26 05:47:30|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735192070000|2024-12-26 05:47:50|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|2
1735192080000|2024-12-26 05:48:00|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735192090000|2024-12-26 05:48:10|37.36|37.18|37.39|37.21|37.39|37.21|37.36|37.18|3
1735192100000|2024-12-26 05:48:20|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735192110000|2024-12-26 05:48:30|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735192130000|2024-12-26 05:48:50|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735192140000|2024-12-26 05:49:00|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|2
1735192150000|2024-12-26 05:49:10|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735192160000|2024-12-26 05:49:20|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735192170000|2024-12-26 05:49:30|37.37|37.19|37.36|37.18|37.37|37.19|37.36|37.18|2
1735192180000|2024-12-26 05:49:40|37.37|37.19|37.36|37.18|37.37|37.19|37.36|37.18|2
1735192190000|2024-12-26 05:49:50|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735192200000|2024-12-26 05:50:00|37.36|37.18|37.35|37.17|37.37|37.19|37.35|37.17|4
1735192210000|2024-12-26 05:50:10|37.36|37.18|37.36|37.18|37.37|37.19|37.36|37.18|3
1735192220000|2024-12-26 05:50:20|37.37|37.19|37.38|37.2|37.38|37.2|37.37|37.19|2
1735192230000|2024-12-26 05:50:30|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|2
1735192240000|2024-12-26 05:50:40|37.39|37.21|37.41|37.23|37.41|37.23|37.39|37.21|3
1735192250000|2024-12-26 05:50:50|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735192270000|2024-12-26 05:51:10|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735192340000|2024-12-26 05:52:20|37.4|37.22|37.42|37.24|37.42|37.24|37.4|37.22|3
1735192350000|2024-12-26 05:52:30|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735192370000|2024-12-26 05:52:50|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735192380000|2024-12-26 05:53:00|37.43|37.25|37.43|37.25|37.43|37.25|37.43|37.25|1
1735192390000|2024-12-26 05:53:10|37.45|37.27|37.43|37.25|37.45|37.27|37.43|37.25|2
1735192400000|2024-12-26 05:53:20|37.44|37.26|37.45|37.27|37.45|37.27|37.44|37.26|2
1735192430000|2024-12-26 05:53:50|37.44|37.26|37.43|37.25|37.44|37.26|37.43|37.25|2
1735192440000|2024-12-26 05:54:00|37.44|37.26|37.43|37.25|37.44|37.26|37.43|37.25|2
1735192450000|2024-12-26 05:54:10|37.42|37.24|37.42|37.24|37.42|37.24|37.42|37.24|1
1735192460000|2024-12-26 05:54:20|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|2
1735192470000|2024-12-26 05:54:30|37.43|37.25|37.42|37.24|37.43|37.25|37.42|37.24|4
1735192530000|2024-12-26 05:55:30|37.41|37.23|37.39|37.21|37.41|37.23|37.39|37.21|3
1735192620000|2024-12-26 05:57:00|37.38|37.2|37.37|37.19|37.38|37.2|37.37|37.19|2
1735192630000|2024-12-26 05:57:10|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735192640000|2024-12-26 05:57:20|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735192650000|2024-12-26 05:57:30|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735192670000|2024-12-26 05:57:50|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735192710000|2024-12-26 05:58:30|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|4
1735192720000|2024-12-26 05:58:40|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|2
1735192730000|2024-12-26 05:58:50|37.4|37.22|37.4|37.22|37.4|37.22|37.4|37.22|1
1735192740000|2024-12-26 05:59:00|37.39|37.21|37.39|37.21|37.39|37.21|37.39|37.21|1
1735192750000|2024-12-26 05:59:10|37.4|37.22|37.39|37.21|37.4|37.22|37.39|37.21|4
1735192760000|2024-12-26 05:59:20|37.38|37.2|37.38|37.2|37.38|37.2|37.38|37.2|1
1735192770000|2024-12-26 05:59:30|37.37|37.19|37.38|37.2|37.38|37.2|37.37|37.19|4
1735192800000|2024-12-26 06:00:00|37.39|37.21|37.38|37.2|37.39|37.21|37.38|37.2|2
1735192810000|2024-12-26 06:00:10|37.4|37.22|37.38|37.2|37.4|37.22|37.38|37.2|4
1735192820000|2024-12-26 06:00:20|37.39|37.21|37.38|37.2|37.4|37.22|37.38|37.2|3
1735192830000|2024-12-26 06:00:30|37.37|37.19|37.37|37.19|37.37|37.19|37.37|37.19|1
1735192840000|2024-12-26 06:00:40|37.36|37.18|37.37|37.19|37.37|37.19|37.36|37.18|2
1735192850000|2024-12-26 06:00:50|37.38|37.2|37.37|37.19|37.38|37.2|37.37|37.19|2
1735192860000|2024-12-26 06:01:00|37.36|37.18|37.35|37.17|37.36|37.18|37.35|37.17|2
1735192870000|2024-12-26 06:01:10|37.34|37.16|37.31|37.13|37.34|37.16|37.31|37.13|6
1735192890000|2024-12-26 06:01:30|37.3|37.12|37.29|37.11|37.3|37.12|37.29|37.11|2
1735192900000|2024-12-26 06:01:40|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735192910000|2024-12-26 06:01:50|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735192920000|2024-12-26 06:02:00|37.26|37.08|37.25|37.07|37.26|37.08|37.25|37.07|2
1735192930000|2024-12-26 06:02:10|37.24|37.06|37.24|37.06|37.24|37.06|37.24|37.06|1
1735192950000|2024-12-26 06:02:30|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1735192970000|2024-12-26 06:02:50|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735192980000|2024-12-26 06:03:00|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735193020000|2024-12-26 06:03:40|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735193040000|2024-12-26 06:04:00|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735193060000|2024-12-26 06:04:20|37.22|37.04|37.23|37.05|37.23|37.05|37.22|37.04|2
1735193070000|2024-12-26 06:04:30|37.25|37.07|37.26|37.08|37.26|37.08|37.25|37.07|2
1735193080000|2024-12-26 06:04:40|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735193090000|2024-12-26 06:04:50|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735193100000|2024-12-26 06:05:00|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735193110000|2024-12-26 06:05:10|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735193120000|2024-12-26 06:05:20|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735193130000|2024-12-26 06:05:30|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|7
1735193140000|2024-12-26 06:05:40|37.31|37.13|37.34|37.16|37.34|37.16|37.31|37.13|3
1735193160000|2024-12-26 06:06:00|37.35|37.17|37.35|37.17|37.35|37.17|37.35|37.17|1
1735193170000|2024-12-26 06:06:10|37.36|37.18|37.32|37.14|37.36|37.18|37.32|37.14|4
1735193190000|2024-12-26 06:06:30|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735193200000|2024-12-26 06:06:40|37.3|37.12|37.27|37.09|37.3|37.12|37.27|37.09|4
1735193210000|2024-12-26 06:06:50|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735193220000|2024-12-26 06:07:00|37.29|37.11|37.29|37.11|37.3|37.12|37.29|37.11|3
1735193230000|2024-12-26 06:07:10|37.3|37.12|37.28|37.1|37.3|37.12|37.28|37.1|3
1735193240000|2024-12-26 06:07:20|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735193250000|2024-12-26 06:07:30|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735193270000|2024-12-26 06:07:50|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735193280000|2024-12-26 06:08:00|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735193290000|2024-12-26 06:08:10|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735193300000|2024-12-26 06:08:20|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735193310000|2024-12-26 06:08:30|37.27|37.09|37.26|37.08|37.27|37.09|37.26|37.08|2
1735193320000|2024-12-26 06:08:40|37.27|37.09|37.27|37.09|37.27|37.09|37.26|37.08|3
1735193330000|2024-12-26 06:08:50|37.26|37.08|37.27|37.09|37.27|37.09|37.26|37.08|4
1735193340000|2024-12-26 06:09:00|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|2
1735193350000|2024-12-26 06:09:10|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735193360000|2024-12-26 06:09:20|37.29|37.11|37.31|37.13|37.31|37.13|37.29|37.11|2
1735193370000|2024-12-26 06:09:30|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735193380000|2024-12-26 06:09:40|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735193400000|2024-12-26 06:10:00|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|4
1735193430000|2024-12-26 06:10:30|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|4
1735193440000|2024-12-26 06:10:40|37.32|37.14|37.31|37.13|37.32|37.14|37.31|37.13|2
1735193450000|2024-12-26 06:10:50|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735193460000|2024-12-26 06:11:00|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735193490000|2024-12-26 06:11:30|37.32|37.14|37.32|37.14|37.32|37.14|37.32|37.14|1
1735193500000|2024-12-26 06:11:40|37.31|37.13|37.31|37.13|37.31|37.13|37.31|37.13|1
1735193510000|2024-12-26 06:11:50|37.3|37.12|37.3|37.12|37.3|37.12|37.3|37.12|1
1735193520000|2024-12-26 06:12:00|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|6
1735193530000|2024-12-26 06:12:10|37.31|37.13|37.3|37.12|37.31|37.13|37.3|37.12|2
1735193540000|2024-12-26 06:12:20|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735193560000|2024-12-26 06:12:40|37.3|37.12|37.29|37.11|37.3|37.12|37.29|37.11|4
1735193580000|2024-12-26 06:13:00|37.28|37.1|37.28|37.1|37.29|37.11|37.28|37.1|3
1735193590000|2024-12-26 06:13:10|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735193630000|2024-12-26 06:13:50|37.28|37.1|37.27|37.09|37.28|37.1|37.27|37.09|4
1735193650000|2024-12-26 06:14:10|37.26|37.08|37.27|37.09|37.28|37.1|37.26|37.08|4
1735193660000|2024-12-26 06:14:20|37.28|37.1|37.28|37.1|37.28|37.1|37.27|37.09|5
1735193670000|2024-12-26 06:14:30|37.27|37.09|37.28|37.1|37.28|37.1|37.27|37.09|2
1735193680000|2024-12-26 06:14:40|37.27|37.09|37.27|37.09|37.27|37.09|37.26|37.08|3
1735193720000|2024-12-26 06:15:20|37.28|37.1|37.29|37.11|37.29|37.11|37.28|37.1|2
1735193740000|2024-12-26 06:15:40|37.31|37.13|37.32|37.14|37.32|37.14|37.31|37.13|2
1735193790000|2024-12-26 06:16:30|37.31|37.13|37.32|37.14|37.32|37.14|37.31|37.13|2
1735193800000|2024-12-26 06:16:40|37.31|37.13|37.31|37.13|37.32|37.14|37.31|37.13|5
1735193820000|2024-12-26 06:17:00|37.3|37.12|37.28|37.1|37.3|37.12|37.28|37.1|3
1735193830000|2024-12-26 06:17:10|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735193850000|2024-12-26 06:17:30|37.3|37.12|37.3|37.12|37.3|37.12|37.29|37.11|3
1735193880000|2024-12-26 06:18:00|37.29|37.11|37.29|37.11|37.29|37.11|37.28|37.1|5
1735193890000|2024-12-26 06:18:10|37.28|37.1|37.29|37.11|37.29|37.11|37.28|37.1|4
1735193900000|2024-12-26 06:18:20|37.28|37.1|37.28|37.1|37.29|37.11|37.28|37.1|3
1735193960000|2024-12-26 06:19:20|37.29|37.11|37.28|37.1|37.29|37.11|37.28|37.1|2
1735193970000|2024-12-26 06:19:30|37.29|37.11|37.3|37.12|37.3|37.12|37.29|37.11|2
1735193980000|2024-12-26 06:19:40|37.29|37.11|37.29|37.11|37.29|37.11|37.29|37.11|1
1735193990000|2024-12-26 06:19:50|37.28|37.1|37.28|37.1|37.28|37.1|37.28|37.1|1
1735194070000|2024-12-26 06:21:10|37.26|37.08|37.25|37.07|37.26|37.08|37.24|37.06|5
1735194080000|2024-12-26 06:21:20|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735194090000|2024-12-26 06:21:30|37.27|37.09|37.27|37.09|37.27|37.09|37.27|37.09|1
1735194110000|2024-12-26 06:21:50|37.26|37.08|37.26|37.08|37.26|37.08|37.26|37.08|1
1735194120000|2024-12-26 06:22:00|37.25|37.07|37.23|37.05|37.25|37.07|37.23|37.05|3
1735194130000|2024-12-26 06:22:10|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735194140000|2024-12-26 06:22:20|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735194150000|2024-12-26 06:22:30|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|3
1735194160000|2024-12-26 06:22:40|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|2
1735194170000|2024-12-26 06:22:50|37.16|36.98|37.16|36.98|37.17|36.99|37.16|36.98|3
1735194180000|2024-12-26 06:23:00|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|3
1735194190000|2024-12-26 06:23:10|37.18|37|37.18|37|37.18|37|37.17|36.99|7
1735194200000|2024-12-26 06:23:20|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|5
1735194210000|2024-12-26 06:23:30|37.18|37|37.18|37|37.18|37|37.18|37|1
1735194220000|2024-12-26 06:23:40|37.17|36.99|37.18|37|37.19|37.01|37.17|36.99|4
1735194230000|2024-12-26 06:23:50|37.19|37.01|37.2|37.02|37.2|37.02|37.19|37.01|2
1735194240000|2024-12-26 06:24:00|37.19|37.01|37.2|37.02|37.2|37.02|37.19|37.01|2
1735194270000|2024-12-26 06:24:30|37.21|37.03|37.21|37.03|37.22|37.04|37.2|37.02|7
1735194280000|2024-12-26 06:24:40|37.2|37.02|37.2|37.02|37.21|37.03|37.2|37.02|5
1735194290000|2024-12-26 06:24:50|37.19|37.01|37.19|37.01|37.2|37.02|37.19|37.01|3
1735194310000|2024-12-26 06:25:10|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735194320000|2024-12-26 06:25:20|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|4
1735194330000|2024-12-26 06:25:30|37.18|37|37.18|37|37.18|37|37.18|37|1
1735194340000|2024-12-26 06:25:40|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735194350000|2024-12-26 06:25:50|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735194360000|2024-12-26 06:26:00|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735194370000|2024-12-26 06:26:10|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|2
1735194380000|2024-12-26 06:26:20|37.16|36.98|37.16|36.98|37.17|36.99|37.15|36.97|5
1735194390000|2024-12-26 06:26:30|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735194400000|2024-12-26 06:26:40|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735194420000|2024-12-26 06:27:00|37.17|36.99|37.18|37|37.18|37|37.17|36.99|2
1735194430000|2024-12-26 06:27:10|37.17|36.99|37.17|36.99|37.18|37|37.17|36.99|3
1735194470000|2024-12-26 06:27:50|37.18|37|37.18|37|37.18|37|37.18|37|1
1735194480000|2024-12-26 06:28:00|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|5
1735194490000|2024-12-26 06:28:10|37.18|37|37.18|37|37.18|37|37.18|37|1
1735194500000|2024-12-26 06:28:20|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735194510000|2024-12-26 06:28:30|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735194520000|2024-12-26 06:28:40|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735194540000|2024-12-26 06:29:00|37.23|37.05|37.24|37.06|37.24|37.06|37.23|37.05|2
1735194550000|2024-12-26 06:29:10|37.23|37.05|37.23|37.05|37.23|37.05|37.23|37.05|1
1735194570000|2024-12-26 06:29:30|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735194580000|2024-12-26 06:29:40|37.22|37.04|37.21|37.03|37.22|37.04|37.21|37.03|2
1735194590000|2024-12-26 06:29:50|37.2|37.02|37.2|37.02|37.21|37.03|37.2|37.02|3
1735194600000|2024-12-26 06:30:00|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735194620000|2024-12-26 06:30:20|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|5
1735194630000|2024-12-26 06:30:30|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735194640000|2024-12-26 06:30:40|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|4
1735194650000|2024-12-26 06:30:50|37.15|36.97|37.15|36.97|37.15|36.97|37.14|36.96|3
1735194660000|2024-12-26 06:31:00|37.14|36.96|37.14|36.96|37.15|36.97|37.14|36.96|3
1735194670000|2024-12-26 06:31:10|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735194680000|2024-12-26 06:31:20|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735194690000|2024-12-26 06:31:30|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735194700000|2024-12-26 06:31:40|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735194710000|2024-12-26 06:31:50|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735194730000|2024-12-26 06:32:10|37.08|36.9|37.06|36.88|37.08|36.9|37.06|36.88|2
1735194740000|2024-12-26 06:32:20|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735194750000|2024-12-26 06:32:30|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735194780000|2024-12-26 06:33:00|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735194790000|2024-12-26 06:33:10|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|4
1735194800000|2024-12-26 06:33:20|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735194810000|2024-12-26 06:33:30|37.03|36.85|37.03|36.85|37.04|36.86|37.03|36.85|3
1735194880000|2024-12-26 06:34:40|37.04|36.86|37.06|36.88|37.06|36.88|37.03|36.85|4
1735194890000|2024-12-26 06:34:50|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735194910000|2024-12-26 06:35:10|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735194920000|2024-12-26 06:35:20|37.04|36.86|37.03|36.85|37.05|36.87|37.03|36.85|4
1735194990000|2024-12-26 06:36:30|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|4
1735195000000|2024-12-26 06:36:40|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735195010000|2024-12-26 06:36:50|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735195020000|2024-12-26 06:37:00|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|2
1735195030000|2024-12-26 06:37:10|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735195040000|2024-12-26 06:37:20|37.05|36.87|37.05|36.87|37.05|36.87|37.04|36.86|3
1735195050000|2024-12-26 06:37:30|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|2
1735195070000|2024-12-26 06:37:50|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735195090000|2024-12-26 06:38:10|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735195100000|2024-12-26 06:38:20|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1735195110000|2024-12-26 06:38:30|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735195120000|2024-12-26 06:38:40|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735195130000|2024-12-26 06:38:50|37.06|36.88|37.08|36.9|37.08|36.9|37.06|36.88|3
1735195140000|2024-12-26 06:39:00|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735195150000|2024-12-26 06:39:10|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735195160000|2024-12-26 06:39:20|37.08|36.9|37.09|36.91|37.09|36.91|37.08|36.9|2
1735195180000|2024-12-26 06:39:40|37.11|36.93|37.12|36.94|37.12|36.94|37.11|36.93|2
1735195200000|2024-12-26 06:40:00|37.11|36.93|37.1|36.92|37.11|36.93|37.1|36.92|4
1735195210000|2024-12-26 06:40:10|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735195220000|2024-12-26 06:40:20|37.12|36.94|37.12|36.94|37.12|36.94|37.11|36.93|3
1735195230000|2024-12-26 06:40:30|37.11|36.93|37.07|36.89|37.11|36.93|37.07|36.89|5
1735195240000|2024-12-26 06:40:40|37.08|36.9|37.11|36.93|37.11|36.93|37.08|36.9|4
1735195250000|2024-12-26 06:40:50|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|4
1735195260000|2024-12-26 06:41:00|37.12|36.94|37.12|36.94|37.12|36.94|37.11|36.93|5
1735195270000|2024-12-26 06:41:10|37.11|36.93|37.09|36.91|37.12|36.94|37.09|36.91|5
1735195280000|2024-12-26 06:41:20|37.08|36.9|37.08|36.9|37.08|36.9|37.08|36.9|1
1735195290000|2024-12-26 06:41:30|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735195310000|2024-12-26 06:41:50|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1735195320000|2024-12-26 06:42:00|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735195340000|2024-12-26 06:42:20|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735195350000|2024-12-26 06:42:30|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735195360000|2024-12-26 06:42:40|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735195390000|2024-12-26 06:43:10|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|4
1735195400000|2024-12-26 06:43:20|37.08|36.9|37.1|36.92|37.1|36.92|37.08|36.9|2
1735195410000|2024-12-26 06:43:30|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735195420000|2024-12-26 06:43:40|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735195440000|2024-12-26 06:44:00|37.11|36.93|37.11|36.93|37.11|36.93|37.1|36.92|3
1735195460000|2024-12-26 06:44:20|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|2
1735195470000|2024-12-26 06:44:30|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735195480000|2024-12-26 06:44:40|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|2
1735195500000|2024-12-26 06:45:00|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735195530000|2024-12-26 06:45:30|37.11|36.93|37.11|36.93|37.12|36.94|37.11|36.93|3
1735195550000|2024-12-26 06:45:50|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|2
1735195560000|2024-12-26 06:46:00|37.12|36.94|37.12|36.94|37.12|36.94|37.11|36.93|3
1735195570000|2024-12-26 06:46:10|37.14|36.96|37.14|36.96|37.14|36.96|37.12|36.94|4
1735195580000|2024-12-26 06:46:20|37.13|36.95|37.14|36.96|37.14|36.96|37.13|36.95|2
1735195600000|2024-12-26 06:46:40|37.15|36.97|37.16|36.98|37.16|36.98|37.15|36.97|2
1735195610000|2024-12-26 06:46:50|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735195630000|2024-12-26 06:47:10|37.18|37|37.18|37|37.18|37|37.17|36.99|3
1735195640000|2024-12-26 06:47:20|37.19|37.01|37.17|36.99|37.19|37.01|37.17|36.99|3
1735195650000|2024-12-26 06:47:30|37.16|36.98|37.15|36.97|37.16|36.98|37.15|36.97|4
1735195660000|2024-12-26 06:47:40|37.14|36.96|37.13|36.95|37.15|36.97|37.13|36.95|4
1735195670000|2024-12-26 06:47:50|37.14|36.96|37.12|36.94|37.14|36.96|37.12|36.94|3
1735195680000|2024-12-26 06:48:00|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1735195690000|2024-12-26 06:48:10|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735195700000|2024-12-26 06:48:20|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735195710000|2024-12-26 06:48:30|37.13|36.95|37.14|36.96|37.14|36.96|37.13|36.95|2
1735195730000|2024-12-26 06:48:50|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735195740000|2024-12-26 06:49:00|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735195760000|2024-12-26 06:49:20|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735195770000|2024-12-26 06:49:30|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735195800000|2024-12-26 06:50:00|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735195810000|2024-12-26 06:50:10|37.11|36.93|37.1|36.92|37.11|36.93|37.1|36.92|2
1735195850000|2024-12-26 06:50:50|37.11|36.93|37.11|36.93|37.12|36.94|37.11|36.93|3
1735195860000|2024-12-26 06:51:00|37.12|36.94|37.14|36.96|37.14|36.96|37.12|36.94|2
1735195890000|2024-12-26 06:51:30|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735195900000|2024-12-26 06:51:40|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735195910000|2024-12-26 06:51:50|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735195930000|2024-12-26 06:52:10|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735195940000|2024-12-26 06:52:20|37.14|36.96|37.15|36.97|37.15|36.97|37.14|36.96|2
1735195950000|2024-12-26 06:52:30|37.16|36.98|37.18|37|37.18|37|37.16|36.98|2
1735195960000|2024-12-26 06:52:40|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735195970000|2024-12-26 06:52:50|37.2|37.02|37.21|37.03|37.21|37.03|37.2|37.02|2
1735195980000|2024-12-26 06:53:00|37.2|37.02|37.21|37.03|37.22|37.04|37.2|37.02|4
1735195990000|2024-12-26 06:53:10|37.2|37.02|37.2|37.02|37.21|37.03|37.2|37.02|3
1735196000000|2024-12-26 06:53:20|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735196010000|2024-12-26 06:53:30|37.2|37.02|37.2|37.02|37.2|37.02|37.19|37.01|3
1735196040000|2024-12-26 06:54:00|37.19|37.01|37.2|37.02|37.2|37.02|37.19|37.01|4
1735196050000|2024-12-26 06:54:10|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735196090000|2024-12-26 06:54:50|37.18|37|37.17|36.99|37.19|37.01|37.17|36.99|4
1735196100000|2024-12-26 06:55:00|37.18|37|37.18|37|37.18|37|37.16|36.98|5
1735196110000|2024-12-26 06:55:10|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735196120000|2024-12-26 06:55:20|37.2|37.02|37.21|37.03|37.21|37.03|37.18|37|3
1735196130000|2024-12-26 06:55:30|37.22|37.04|37.22|37.04|37.22|37.04|37.22|37.04|1
1735196150000|2024-12-26 06:55:50|37.21|37.03|37.21|37.03|37.21|37.03|37.21|37.03|1
1735196160000|2024-12-26 06:56:00|37.2|37.02|37.19|37.01|37.21|37.03|37.18|37|6
1735196170000|2024-12-26 06:56:10|37.18|37|37.18|37|37.18|37|37.18|37|1
1735196210000|2024-12-26 06:56:50|37.19|37.01|37.2|37.02|37.2|37.02|37.19|37.01|2
1735196240000|2024-12-26 06:57:20|37.21|37.03|37.21|37.03|37.22|37.04|37.21|37.03|3
1735196250000|2024-12-26 06:57:30|37.23|37.05|37.22|37.04|37.23|37.05|37.22|37.04|2
1735196270000|2024-12-26 06:57:50|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|2
1735196280000|2024-12-26 06:58:00|37.19|37.01|37.19|37.01|37.2|37.02|37.19|37.01|3
1735196290000|2024-12-26 06:58:10|37.18|37|37.18|37|37.19|37.01|37.18|37|5
1735196310000|2024-12-26 06:58:30|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735196370000|2024-12-26 06:59:30|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1735196400000|2024-12-26 07:00:00|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1735196440000|2024-12-26 07:00:40|37.11|36.93|37.11|36.93|37.12|36.94|37.11|36.93|3
1735196450000|2024-12-26 07:00:50|37.12|36.94|37.12|36.94|37.12|36.94|37.11|36.93|3
1735196460000|2024-12-26 07:01:00|37.11|36.93|37.11|36.93|37.12|36.94|37.11|36.93|3
1735196480000|2024-12-26 07:01:20|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735196490000|2024-12-26 07:01:30|37.11|36.93|37.12|36.94|37.12|36.94|37.11|36.93|4
1735196520000|2024-12-26 07:02:00|37.11|36.93|37.1|36.92|37.11|36.93|37.1|36.92|2
1735196530000|2024-12-26 07:02:10|37.09|36.91|37.08|36.9|37.09|36.91|37.08|36.9|2
1735196540000|2024-12-26 07:02:20|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735196550000|2024-12-26 07:02:30|37.08|36.9|37.08|36.9|37.08|36.9|37.07|36.89|5
1735196560000|2024-12-26 07:02:40|37.07|36.89|37.07|36.89|37.08|36.9|37.07|36.89|5
1735196570000|2024-12-26 07:02:50|37.06|36.88|37.04|36.86|37.06|36.88|37.04|36.86|3
1735196580000|2024-12-26 07:03:00|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|8
1735196600000|2024-12-26 07:03:20|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|4
1735196610000|2024-12-26 07:03:30|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735196620000|2024-12-26 07:03:40|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|4
1735196630000|2024-12-26 07:03:50|37.07|36.89|37.09|36.91|37.09|36.91|37.07|36.89|3
1735196650000|2024-12-26 07:04:10|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735196670000|2024-12-26 07:04:30|37.09|36.91|37.07|36.89|37.09|36.91|37.07|36.89|3
1735196680000|2024-12-26 07:04:40|37.08|36.9|37.06|36.88|37.08|36.9|37.06|36.88|3
1735196690000|2024-12-26 07:04:50|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735196710000|2024-12-26 07:05:10|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735196720000|2024-12-26 07:05:20|37.05|36.87|37.04|36.86|37.06|36.88|37.04|36.86|6
1735196740000|2024-12-26 07:05:40|37.05|36.87|37.08|36.9|37.08|36.9|37.05|36.87|3
1735196750000|2024-12-26 07:05:50|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735196760000|2024-12-26 07:06:00|37.07|36.89|37.06|36.88|37.07|36.89|37.06|36.88|2
1735196770000|2024-12-26 07:06:10|37.07|36.89|37.07|36.89|37.07|36.89|37.06|36.88|3
1735196780000|2024-12-26 07:06:20|37.08|36.9|37.11|36.93|37.11|36.93|37.07|36.89|4
1735196800000|2024-12-26 07:06:40|37.12|36.94|37.12|36.94|37.12|36.94|37.11|36.93|5
1735196810000|2024-12-26 07:06:50|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735196830000|2024-12-26 07:07:10|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735196850000|2024-12-26 07:07:30|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1735196860000|2024-12-26 07:07:40|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1735196870000|2024-12-26 07:07:50|37.11|36.93|37.11|36.93|37.11|36.93|37.1|36.92|3
1735196880000|2024-12-26 07:08:00|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|2
1735196890000|2024-12-26 07:08:10|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|6
1735196900000|2024-12-26 07:08:20|37.14|36.96|37.17|36.99|37.17|36.99|37.14|36.96|4
1735196910000|2024-12-26 07:08:30|37.16|36.98|37.17|36.99|37.18|37|37.16|36.98|4
1735196920000|2024-12-26 07:08:40|37.18|37|37.18|37|37.18|37|37.18|37|1
1735196930000|2024-12-26 07:08:50|37.16|36.98|37.1|36.92|37.16|36.98|37.09|36.91|7
1735196950000|2024-12-26 07:09:10|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735196960000|2024-12-26 07:09:20|37.12|36.94|37.1|36.92|37.12|36.94|37.1|36.92|3
1735196970000|2024-12-26 07:09:30|37.09|36.91|37.1|36.92|37.1|36.92|37.09|36.91|2
1735196980000|2024-12-26 07:09:40|37.11|36.93|37.12|36.94|37.12|36.94|37.1|36.92|4
1735197020000|2024-12-26 07:10:20|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735197030000|2024-12-26 07:10:30|37.12|36.94|37.13|36.95|37.13|36.95|37.12|36.94|2
1735197050000|2024-12-26 07:10:50|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735197060000|2024-12-26 07:11:00|37.13|36.95|37.15|36.97|37.15|36.97|37.13|36.95|3
1735197070000|2024-12-26 07:11:10|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735197080000|2024-12-26 07:11:20|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|2
1735197090000|2024-12-26 07:11:30|37.17|36.99|37.19|37.01|37.19|37.01|37.16|36.98|4
1735197130000|2024-12-26 07:12:10|37.2|37.02|37.19|37.01|37.2|37.02|37.19|37.01|2
1735197140000|2024-12-26 07:12:20|37.2|37.02|37.2|37.02|37.2|37.02|37.2|37.02|1
1735197150000|2024-12-26 07:12:30|37.21|37.03|37.19|37.01|37.21|37.03|37.19|37.01|3
1735197160000|2024-12-26 07:12:40|37.2|37.02|37.2|37.02|37.2|37.02|37.19|37.01|3
1735197170000|2024-12-26 07:12:50|37.21|37.03|37.2|37.02|37.21|37.03|37.2|37.02|2
1735197180000|2024-12-26 07:13:00|37.21|37.03|37.19|37.01|37.21|37.03|37.19|37.01|3
1735197190000|2024-12-26 07:13:10|37.18|37|37.18|37|37.18|37|37.18|37|1
1735197210000|2024-12-26 07:13:30|37.17|36.99|37.18|37|37.18|37|37.17|36.99|2
1735197220000|2024-12-26 07:13:40|37.19|37.01|37.19|37.01|37.2|37.02|37.18|37|5
1735197230000|2024-12-26 07:13:50|37.18|37|37.18|37|37.19|37.01|37.18|37|3
1735197240000|2024-12-26 07:14:00|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735197250000|2024-12-26 07:14:10|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735197260000|2024-12-26 07:14:20|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735197270000|2024-12-26 07:14:30|37.19|37.01|37.18|37|37.19|37.01|37.17|36.99|3
1735197280000|2024-12-26 07:14:40|37.17|36.99|37.18|37|37.18|37|37.17|36.99|2
1735197310000|2024-12-26 07:15:10|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|2
1735197330000|2024-12-26 07:15:30|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735197340000|2024-12-26 07:15:40|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735197370000|2024-12-26 07:16:10|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1735197380000|2024-12-26 07:16:20|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735197400000|2024-12-26 07:16:40|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|2
1735197410000|2024-12-26 07:16:50|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1735197420000|2024-12-26 07:17:00|37.1|36.92|37.1|36.92|37.11|36.93|37.1|36.92|5
1735197430000|2024-12-26 07:17:10|37.11|36.93|37.11|36.93|37.11|36.93|37.1|36.92|3
1735197440000|2024-12-26 07:17:20|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735197450000|2024-12-26 07:17:30|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735197480000|2024-12-26 07:18:00|37.15|36.97|37.14|36.96|37.15|36.97|37.14|36.96|2
1735197490000|2024-12-26 07:18:10|37.16|36.98|37.14|36.96|37.16|36.98|37.14|36.96|2
1735197500000|2024-12-26 07:18:20|37.16|36.98|37.14|36.96|37.16|36.98|37.14|36.96|5
1735197520000|2024-12-26 07:18:40|37.13|36.95|37.14|36.96|37.14|36.96|37.13|36.95|2
1735197530000|2024-12-26 07:18:50|37.13|36.95|37.13|36.95|37.14|36.96|37.13|36.95|3
1735197540000|2024-12-26 07:19:00|37.12|36.94|37.12|36.94|37.13|36.95|37.12|36.94|3
1735197550000|2024-12-26 07:19:10|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735197560000|2024-12-26 07:19:20|37.12|36.94|37.12|36.94|37.12|36.94|37.11|36.93|3
1735197570000|2024-12-26 07:19:30|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1735197580000|2024-12-26 07:19:40|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735197600000|2024-12-26 07:20:00|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|2
1735197620000|2024-12-26 07:20:20|37.12|36.94|37.12|36.94|37.12|36.94|37.11|36.93|3
1735197630000|2024-12-26 07:20:30|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735197640000|2024-12-26 07:20:40|37.12|36.94|37.12|36.94|37.12|36.94|37.12|36.94|1
1735197660000|2024-12-26 07:21:00|37.13|36.95|37.14|36.96|37.14|36.96|37.13|36.95|2
1735197680000|2024-12-26 07:21:20|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1735197690000|2024-12-26 07:21:30|37.13|36.95|37.12|36.94|37.13|36.95|37.12|36.94|2
1735197720000|2024-12-26 07:22:00|37.11|36.93|37.12|36.94|37.12|36.94|37.11|36.93|2
1735197730000|2024-12-26 07:22:10|37.11|36.93|37.11|36.93|37.11|36.93|37.11|36.93|1
1735197740000|2024-12-26 07:22:20|37.1|36.92|37.1|36.92|37.11|36.93|37.1|36.92|3
1735197780000|2024-12-26 07:23:00|37.12|36.94|37.14|36.96|37.14|36.96|37.12|36.94|3
1735197790000|2024-12-26 07:23:10|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735197800000|2024-12-26 07:23:20|37.14|36.96|37.15|36.97|37.15|36.97|37.14|36.96|6
1735197810000|2024-12-26 07:23:30|37.16|36.98|37.16|36.98|37.16|36.98|37.16|36.98|1
1735197830000|2024-12-26 07:23:50|37.15|36.97|37.15|36.97|37.15|36.97|37.15|36.97|1
1735197840000|2024-12-26 07:24:00|37.16|36.98|37.16|36.98|37.16|36.98|37.15|36.97|3
1735197850000|2024-12-26 07:24:10|37.17|36.99|37.16|36.98|37.17|36.99|37.16|36.98|4
1735197860000|2024-12-26 07:24:20|37.15|36.97|37.16|36.98|37.17|36.99|37.15|36.97|4
1735197890000|2024-12-26 07:24:50|37.15|36.97|37.16|36.98|37.17|36.99|37.15|36.97|4
1735197900000|2024-12-26 07:25:00|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735197910000|2024-12-26 07:25:10|37.16|36.98|37.16|36.98|37.16|36.98|37.15|36.97|3
1735197930000|2024-12-26 07:25:30|37.17|36.99|37.17|36.99|37.17|36.99|37.16|36.98|3
1735197940000|2024-12-26 07:25:40|37.16|36.98|37.17|36.99|37.17|36.99|37.16|36.98|2
1735197950000|2024-12-26 07:25:50|37.18|37|37.18|37|37.18|37|37.18|37|1
1735198000000|2024-12-26 07:26:40|37.19|37.01|37.19|37.01|37.19|37.01|37.19|37.01|1
1735198020000|2024-12-26 07:27:00|37.18|37|37.18|37|37.18|37|37.18|37|1
1735198040000|2024-12-26 07:27:20|37.17|36.99|37.17|36.99|37.17|36.99|37.17|36.99|1
1735198050000|2024-12-26 07:27:30|37.18|37|37.18|37|37.18|37|37.17|36.99|7
1735198100000|2024-12-26 07:28:20|37.19|37.01|37.18|37|37.19|37.01|37.18|37|2
1735198120000|2024-12-26 07:28:40|37.17|36.99|37.16|36.98|37.18|37|37.16|36.98|6
1735198130000|2024-12-26 07:28:50|37.17|36.99|37.14|36.96|37.17|36.99|37.14|36.96|4
1735198140000|2024-12-26 07:29:00|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735198160000|2024-12-26 07:29:20|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|4
1735198170000|2024-12-26 07:29:30|37.14|36.96|37.13|36.95|37.14|36.96|37.13|36.95|2
1735198180000|2024-12-26 07:29:40|37.14|36.96|37.14|36.96|37.14|36.96|37.14|36.96|1
1735198190000|2024-12-26 07:29:50|37.13|36.95|37.13|36.95|37.13|36.95|37.13|36.95|1
1735198200000|2024-12-26 07:30:00|37.12|36.94|37.11|36.93|37.12|36.94|37.11|36.93|2
1735198220000|2024-12-26 07:30:20|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735198230000|2024-12-26 07:30:30|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735198240000|2024-12-26 07:30:40|37.07|36.89|37.05|36.87|37.07|36.89|37.05|36.87|3
1735198250000|2024-12-26 07:30:50|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735198260000|2024-12-26 07:31:00|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735198310000|2024-12-26 07:31:50|37.04|36.86|37.04|36.86|37.05|36.87|37.04|36.86|3
1735198320000|2024-12-26 07:32:00|37.03|36.85|37.03|36.85|37.04|36.86|37.03|36.85|3
1735198330000|2024-12-26 07:32:10|37.04|36.86|37.02|36.84|37.04|36.86|37.02|36.84|9
1735198340000|2024-12-26 07:32:20|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735198350000|2024-12-26 07:32:30|37.04|36.86|37.08|36.9|37.08|36.9|37.04|36.86|4
1735198360000|2024-12-26 07:32:40|37.09|36.91|37.09|36.91|37.09|36.91|37.09|36.91|1
1735198370000|2024-12-26 07:32:50|37.08|36.9|37.07|36.89|37.09|36.91|37.07|36.89|8
1735198380000|2024-12-26 07:33:00|37.06|36.88|37.05|36.87|37.06|36.88|37.04|36.86|6
1735198390000|2024-12-26 07:33:10|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1735198400000|2024-12-26 07:33:20|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735198420000|2024-12-26 07:33:40|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735198440000|2024-12-26 07:34:00|37|36.82|37.01|36.83|37.01|36.83|37|36.82|2
1735198450000|2024-12-26 07:34:10|37|36.82|37|36.82|37|36.82|37|36.82|1
1735198460000|2024-12-26 07:34:20|36.99|36.81|37|36.82|37|36.82|36.99|36.81|4
1735198470000|2024-12-26 07:34:30|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735198510000|2024-12-26 07:35:10|36.97|36.79|36.96|36.78|36.97|36.79|36.96|36.78|2
1735198520000|2024-12-26 07:35:20|36.97|36.79|36.97|36.79|36.97|36.79|36.96|36.78|3
1735198540000|2024-12-26 07:35:40|36.98|36.8|37|36.82|37|36.82|36.98|36.8|3
1735198550000|2024-12-26 07:35:50|37.01|36.83|37.01|36.83|37.01|36.83|37|36.82|3
1735198570000|2024-12-26 07:36:10|37.02|36.84|37.04|36.86|37.04|36.86|37.02|36.84|3
1735198590000|2024-12-26 07:36:30|37.03|36.85|37.05|36.87|37.05|36.87|37.03|36.85|2
1735198600000|2024-12-26 07:36:40|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735198620000|2024-12-26 07:37:00|37.07|36.89|37.1|36.92|37.1|36.92|37.07|36.89|3
1735198630000|2024-12-26 07:37:10|37.09|36.91|37.09|36.91|37.09|36.91|37.08|36.9|3
1735198640000|2024-12-26 07:37:20|37.1|36.92|37.1|36.92|37.1|36.92|37.1|36.92|1
1735198650000|2024-12-26 07:37:30|37.08|36.9|37.09|36.91|37.09|36.91|37.08|36.9|2
1735198660000|2024-12-26 07:37:40|37.08|36.9|37.07|36.89|37.08|36.9|37.07|36.89|2
1735198670000|2024-12-26 07:37:50|37.08|36.9|37.08|36.9|37.08|36.9|37.07|36.89|5
1735198690000|2024-12-26 07:38:10|37.1|36.92|37.08|36.9|37.1|36.92|37.08|36.9|6
1735198700000|2024-12-26 07:38:20|37.09|36.91|37.08|36.9|37.09|36.91|37.07|36.89|4
1735198710000|2024-12-26 07:38:30|37.07|36.89|37.05|36.87|37.08|36.9|37.05|36.87|4
1735198720000|2024-12-26 07:38:40|37.07|36.89|37.09|36.91|37.09|36.91|37.06|36.88|5
1735198730000|2024-12-26 07:38:50|37.1|36.92|37.11|36.93|37.11|36.93|37.1|36.92|2
1735198740000|2024-12-26 07:39:00|37.1|36.92|37.09|36.91|37.11|36.93|37.09|36.91|4
1735198750000|2024-12-26 07:39:10|37.08|36.9|37.09|36.91|37.09|36.91|37.08|36.9|2
1735198780000|2024-12-26 07:39:40|37.07|36.89|37.08|36.9|37.08|36.9|37.07|36.89|2
1735198800000|2024-12-26 07:40:00|37.07|36.89|37.07|36.89|37.07|36.89|37.06|36.88|3
1735198810000|2024-12-26 07:40:10|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|4
1735198820000|2024-12-26 07:40:20|37.06|36.88|37.07|36.89|37.07|36.89|37.06|36.88|2
1735198830000|2024-12-26 07:40:30|37.06|36.88|37.05|36.87|37.07|36.89|37.05|36.87|8
1735198840000|2024-12-26 07:40:40|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735198850000|2024-12-26 07:40:50|37.05|36.87|37.06|36.88|37.06|36.88|37.04|36.86|6
1735198880000|2024-12-26 07:41:20|37.07|36.89|37.05|36.87|37.07|36.89|37.05|36.87|3
1735198910000|2024-12-26 07:41:50|37.06|36.88|37.06|36.88|37.06|36.88|37.06|36.88|1
1735198920000|2024-12-26 07:42:00|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|4
1735198930000|2024-12-26 07:42:10|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735198940000|2024-12-26 07:42:20|37.03|36.85|37.03|36.85|37.04|36.86|37.03|36.85|3
1735198970000|2024-12-26 07:42:50|37.04|36.86|37.04|36.86|37.05|36.87|37.04|36.86|3
1735198980000|2024-12-26 07:43:00|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735199000000|2024-12-26 07:43:20|37.04|36.86|37.03|36.85|37.04|36.86|37.02|36.84|4
1735199010000|2024-12-26 07:43:30|37.02|36.84|37.02|36.84|37.03|36.85|37.02|36.84|7
1735199040000|2024-12-26 07:44:00|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735199050000|2024-12-26 07:44:10|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735199060000|2024-12-26 07:44:20|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735199070000|2024-12-26 07:44:30|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735199090000|2024-12-26 07:44:50|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735199100000|2024-12-26 07:45:00|36.99|36.81|36.97|36.79|36.99|36.81|36.97|36.79|3
1735199110000|2024-12-26 07:45:10|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735199120000|2024-12-26 07:45:20|36.95|36.77|36.95|36.77|36.95|36.77|36.95|36.77|1
1735199200000|2024-12-26 07:46:40|36.96|36.78|36.98|36.8|36.98|36.8|36.96|36.78|3
1735199210000|2024-12-26 07:46:50|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735199220000|2024-12-26 07:47:00|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735199230000|2024-12-26 07:47:10|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735199280000|2024-12-26 07:48:00|36.99|36.81|37.01|36.83|37.01|36.83|36.99|36.81|3
1735199300000|2024-12-26 07:48:20|37|36.82|37.02|36.84|37.02|36.84|37|36.82|5
1735199320000|2024-12-26 07:48:40|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|4
1735199330000|2024-12-26 07:48:50|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735199340000|2024-12-26 07:49:00|37.06|36.88|37.04|36.86|37.06|36.88|37.04|36.86|3
1735199360000|2024-12-26 07:49:20|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735199370000|2024-12-26 07:49:30|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735199390000|2024-12-26 07:49:50|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735199400000|2024-12-26 07:50:00|37.07|36.89|37.07|36.89|37.07|36.89|37.07|36.89|1
1735199420000|2024-12-26 07:50:20|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735199470000|2024-12-26 07:51:10|37.04|36.86|37.03|36.85|37.04|36.86|37.03|36.85|2
1735199490000|2024-12-26 07:51:30|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735199500000|2024-12-26 07:51:40|37.03|36.85|37.03|36.85|37.03|36.85|37.02|36.84|3
1735199510000|2024-12-26 07:51:50|37.04|36.86|37.05|36.87|37.05|36.87|37.04|36.86|2
1735199520000|2024-12-26 07:52:00|37.04|36.86|37.04|36.86|37.04|36.86|37.04|36.86|1
1735199570000|2024-12-26 07:52:50|37.05|36.87|37.05|36.87|37.05|36.87|37.05|36.87|1
1735199580000|2024-12-26 07:53:00|37.04|36.86|37.04|36.86|37.05|36.87|37.04|36.86|3
1735199590000|2024-12-26 07:53:10|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735199600000|2024-12-26 07:53:20|37.03|36.85|37.04|36.86|37.04|36.86|37.03|36.85|2
1735199610000|2024-12-26 07:53:30|37.05|36.87|37.04|36.86|37.05|36.87|37.04|36.86|2
1735199620000|2024-12-26 07:53:40|37.03|36.85|37.04|36.86|37.04|36.86|37.02|36.84|4
1735199630000|2024-12-26 07:53:50|37.03|36.85|37.02|36.84|37.03|36.85|37.02|36.84|2
1735199650000|2024-12-26 07:54:10|37.01|36.83|37.02|36.84|37.02|36.84|37.01|36.83|2
1735199670000|2024-12-26 07:54:30|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735199680000|2024-12-26 07:54:40|37.02|36.84|37.01|36.83|37.02|36.84|37.01|36.83|2
1735199690000|2024-12-26 07:54:50|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735199700000|2024-12-26 07:55:00|37.01|36.83|37.01|36.83|37.02|36.84|37.01|36.83|3
1735199710000|2024-12-26 07:55:10|37|36.82|37|36.82|37|36.82|37|36.82|1
1735199720000|2024-12-26 07:55:20|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735199740000|2024-12-26 07:55:40|37|36.82|37|36.82|37|36.82|37|36.82|1
1735199760000|2024-12-26 07:56:00|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735199770000|2024-12-26 07:56:10|37|36.82|37.01|36.83|37.01|36.83|37|36.82|6
1735199780000|2024-12-26 07:56:20|37|36.82|36.99|36.81|37|36.82|36.99|36.81|2
1735199790000|2024-12-26 07:56:30|37|36.82|37|36.82|37|36.82|37|36.82|1
1735199800000|2024-12-26 07:56:40|36.98|36.8|36.99|36.81|36.99|36.81|36.98|36.8|2
1735199820000|2024-12-26 07:57:00|37|36.82|36.98|36.8|37|36.82|36.98|36.8|3
1735199830000|2024-12-26 07:57:10|36.99|36.81|36.98|36.8|36.99|36.81|36.98|36.8|4
1735199840000|2024-12-26 07:57:20|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735199860000|2024-12-26 07:57:40|36.98|36.8|36.99|36.81|36.99|36.81|36.98|36.8|2
1735199890000|2024-12-26 07:58:10|36.98|36.8|36.98|36.8|36.99|36.81|36.98|36.8|3
1735199900000|2024-12-26 07:58:20|36.99|36.81|37|36.82|37|36.82|36.98|36.8|4
1735199910000|2024-12-26 07:58:30|37.01|36.83|36.99|36.81|37.01|36.83|36.99|36.81|3
1735199920000|2024-12-26 07:58:40|36.96|36.78|36.97|36.79|36.97|36.79|36.96|36.78|2
1735199940000|2024-12-26 07:59:00|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735199980000|2024-12-26 07:59:40|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1735199990000|2024-12-26 07:59:50|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735200000000|2024-12-26 08:00:00|36.98|36.8|36.98|36.8|36.98|36.8|36.98|36.8|1
1735200010000|2024-12-26 08:00:10|37|36.82|37.01|36.83|37.01|36.83|37|36.82|2
1735200020000|2024-12-26 08:00:20|37|36.82|37|36.82|37|36.82|36.99|36.81|3
1735200030000|2024-12-26 08:00:30|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735200040000|2024-12-26 08:00:40|37.01|36.83|37.01|36.83|37.01|36.83|37.01|36.83|1
1735200050000|2024-12-26 08:00:50|37.02|36.84|37.02|36.84|37.02|36.84|37.02|36.84|1
1735200070000|2024-12-26 08:01:10|37.03|36.85|37.03|36.85|37.03|36.85|37.03|36.85|1
1735200080000|2024-12-26 08:01:20|37.05|36.87|37.07|36.89|37.07|36.89|37.05|36.87|3
1735200090000|2024-12-26 08:01:30|37.06|36.88|37.05|36.87|37.06|36.88|37.05|36.87|2
1735200100000|2024-12-26 08:01:40|37.04|36.86|37.01|36.83|37.04|36.86|37.01|36.83|3
1735200110000|2024-12-26 08:01:50|37.02|36.84|36.96|36.78|37.02|36.84|36.96|36.78|7
1735200120000|2024-12-26 08:02:00|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735200140000|2024-12-26 08:02:20|36.96|36.78|36.96|36.78|36.96|36.78|36.96|36.78|1
1735200150000|2024-12-26 08:02:30|36.97|36.79|36.96|36.78|37|36.82|36.96|36.78|8
1735200160000|2024-12-26 08:02:40|36.95|36.77|36.96|36.78|36.96|36.78|36.95|36.77|2
1735200170000|2024-12-26 08:02:50|36.95|36.77|36.94|36.76|36.95|36.77|36.94|36.76|2
1735200190000|2024-12-26 08:03:10|36.92|36.74|36.94|36.76|36.94|36.76|36.92|36.74|5
1735200200000|2024-12-26 08:03:20|36.93|36.75|36.95|36.77|36.95|36.77|36.93|36.75|3
1735200210000|2024-12-26 08:03:30|36.96|36.78|36.96|36.78|36.96|36.78|36.95|36.77|3
1735200220000|2024-12-26 08:03:40|36.97|36.79|36.98|36.8|36.99|36.81|36.97|36.79|4
1735200230000|2024-12-26 08:03:50|36.97|36.79|36.97|36.79|36.97|36.79|36.97|36.79|1
1735200240000|2024-12-26 08:04:00|36.98|36.8|37|36.82|37|36.82|36.97|36.79|5
1735200250000|2024-12-26 08:04:10|37.01|36.83|37|36.82|37.01|36.83|37|36.82|2
1735200260000|2024-12-26 08:04:20|36.99|36.81|36.99|36.81|36.99|36.81|36.99|36.81|1
1735200270000|2024-12-26 08:04:30|36.98|36.8|36.97|36.79|36.99|36.81|36.97|36.79|4
1735200280000|2024-12-26 08:04:40|36.96|36.78|36.93|36.75|36.96|36.78|36.92|36.74|6
1735200290000|2024-12-26 08:04:50|36.92|36.74|36.91|36.73|36.92|36.74|36.91|36.73|2
1735200300000|2024-12-26 08:05:00|36.92|36.74|36.91|36.73|36.92|36.74|36.91|36.73|2
1735200310000|2024-12-26 08:05:10|36.9|36.72|36.9|36.72|36.9|36.72|36.9|36.72|1
1735200330000|2024-12-26 08:05:30|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1735200350000|2024-12-26 08:05:50|36.91|36.73|36.9|36.72|36.91|36.73|36.9|36.72|2
1735200360000|2024-12-26 08:06:00|36.89|36.71|36.84|36.66|36.89|36.71|36.84|36.66|6
1735200370000|2024-12-26 08:06:10|36.83|36.65|36.84|36.66|36.85|36.67|36.83|36.65|4
1735200380000|2024-12-26 08:06:20|36.83|36.65|36.82|36.64|36.83|36.65|36.82|36.64|2
1735200390000|2024-12-26 08:06:30|36.81|36.63|36.81|36.63|36.81|36.63|36.81|36.63|1
1735200400000|2024-12-26 08:06:40|36.8|36.62|36.77|36.59|36.8|36.62|36.77|36.59|4
1735200410000|2024-12-26 08:06:50|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1735200420000|2024-12-26 08:07:00|36.8|36.62|36.82|36.64|36.83|36.65|36.8|36.62|3
1735200430000|2024-12-26 08:07:10|36.81|36.63|36.79|36.61|36.81|36.63|36.79|36.61|6
1735200440000|2024-12-26 08:07:20|36.8|36.62|36.85|36.67|36.85|36.67|36.8|36.62|6
1735200450000|2024-12-26 08:07:30|36.86|36.68|36.87|36.69|36.88|36.7|36.86|36.68|3
1735200460000|2024-12-26 08:07:40|36.86|36.68|36.82|36.64|36.86|36.68|36.82|36.64|4
1735200470000|2024-12-26 08:07:50|36.81|36.63|36.78|36.6|36.81|36.63|36.78|36.6|3
1735200480000|2024-12-26 08:08:00|36.77|36.59|36.77|36.59|36.78|36.6|36.77|36.59|3
1735200500000|2024-12-26 08:08:20|36.76|36.58|36.75|36.57|36.76|36.58|36.75|36.57|2
1735200530000|2024-12-26 08:08:50|36.74|36.56|36.65|36.47|36.74|36.56|36.65|36.47|7
1735200540000|2024-12-26 08:09:00|36.64|36.46|36.66|36.48|36.66|36.48|36.64|36.46|9
1735200550000|2024-12-26 08:09:10|36.68|36.5|36.69|36.51|36.7|36.52|36.68|36.5|5
1735200560000|2024-12-26 08:09:20|36.68|36.5|36.69|36.51|36.69|36.51|36.68|36.5|2
1735200570000|2024-12-26 08:09:30|36.7|36.52|36.71|36.53|36.71|36.53|36.7|36.52|2
1735200580000|2024-12-26 08:09:40|36.72|36.54|36.72|36.54|36.73|36.55|36.72|36.54|3
1735200590000|2024-12-26 08:09:50|36.71|36.53|36.7|36.52|36.71|36.53|36.7|36.52|2
1735200600000|2024-12-26 08:10:00|36.69|36.51|36.66|36.48|36.69|36.51|36.65|36.47|5
1735200610000|2024-12-26 08:10:10|36.67|36.49|36.68|36.5|36.68|36.5|36.67|36.49|2
1735200620000|2024-12-26 08:10:20|36.67|36.49|36.66|36.48|36.67|36.49|36.66|36.48|2
1735200630000|2024-12-26 08:10:30|36.67|36.49|36.67|36.49|36.67|36.49|36.67|36.49|1
1735200640000|2024-12-26 08:10:40|36.66|36.48|36.65|36.47|36.66|36.48|36.65|36.47|2
1735200650000|2024-12-26 08:10:50|36.64|36.46|36.64|36.46|36.64|36.46|36.64|36.46|1
1735200660000|2024-12-26 08:11:00|36.65|36.47|36.65|36.47|36.65|36.47|36.63|36.45|5
1735200670000|2024-12-26 08:11:10|36.64|36.46|36.63|36.45|36.64|36.46|36.63|36.45|6
1735200680000|2024-12-26 08:11:20|36.65|36.47|36.7|36.52|36.7|36.52|36.65|36.47|4
1735200690000|2024-12-26 08:11:30|36.69|36.51|36.71|36.53|36.71|36.53|36.69|36.51|5
1735200700000|2024-12-26 08:11:40|36.72|36.54|36.75|36.57|36.75|36.57|36.72|36.54|4
1735200710000|2024-12-26 08:11:50|36.74|36.56|36.73|36.55|36.75|36.57|36.73|36.55|4
1735200720000|2024-12-26 08:12:00|36.71|36.53|36.67|36.49|36.72|36.54|36.67|36.49|7
1735200730000|2024-12-26 08:12:10|36.66|36.48|36.64|36.46|36.66|36.48|36.64|36.46|2
1735200740000|2024-12-26 08:12:20|36.65|36.47|36.67|36.49|36.67|36.49|36.65|36.47|3
1735200750000|2024-12-26 08:12:30|36.65|36.47|36.65|36.47|36.65|36.47|36.65|36.47|1
1735200760000|2024-12-26 08:12:40|36.64|36.46|36.63|36.45|36.65|36.47|36.63|36.45|3
1735200770000|2024-12-26 08:12:50|36.64|36.46|36.63|36.45|36.64|36.46|36.63|36.45|2
1735200780000|2024-12-26 08:13:00|36.62|36.44|36.51|36.33|36.62|36.44|36.51|36.33|4
1735200790000|2024-12-26 08:13:10|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1735200800000|2024-12-26 08:13:20|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1735200810000|2024-12-26 08:13:30|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|2
1735200830000|2024-12-26 08:13:50|36.5|36.32|36.51|36.33|36.51|36.33|36.5|36.32|2
1735200860000|2024-12-26 08:14:20|36.5|36.32|36.48|36.3|36.5|36.32|36.48|36.3|3
1735200870000|2024-12-26 08:14:30|36.46|36.28|36.45|36.27|36.47|36.29|36.45|36.27|4
1735200880000|2024-12-26 08:14:40|36.46|36.28|36.45|36.27|36.46|36.28|36.45|36.27|2
1735200900000|2024-12-26 08:15:00|36.44|36.26|36.45|36.27|36.45|36.27|36.44|36.26|2
1735200910000|2024-12-26 08:15:10|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735200920000|2024-12-26 08:15:20|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1735200930000|2024-12-26 08:15:30|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1735200940000|2024-12-26 08:15:40|36.44|36.26|36.47|36.29|36.47|36.29|36.44|36.26|4
1735200950000|2024-12-26 08:15:50|36.48|36.3|36.47|36.29|36.48|36.3|36.47|36.29|2
1735200960000|2024-12-26 08:16:00|36.48|36.3|36.48|36.3|36.49|36.31|36.47|36.29|9
1735200970000|2024-12-26 08:16:10|36.47|36.29|36.47|36.29|36.48|36.3|36.47|36.29|7
1735200980000|2024-12-26 08:16:20|36.48|36.3|36.47|36.29|36.48|36.3|36.47|36.29|2
1735201010000|2024-12-26 08:16:50|36.45|36.27|36.42|36.24|36.45|36.27|36.42|36.24|6
1735201020000|2024-12-26 08:17:00|36.41|36.23|36.41|36.23|36.42|36.24|36.41|36.23|3
1735201030000|2024-12-26 08:17:10|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1735201040000|2024-12-26 08:17:20|36.41|36.23|36.4|36.22|36.41|36.23|36.4|36.22|6
1735201050000|2024-12-26 08:17:30|36.42|36.24|36.4|36.22|36.42|36.24|36.4|36.22|2
1735201060000|2024-12-26 08:17:40|36.42|36.24|36.41|36.23|36.42|36.24|36.41|36.23|2
1735201080000|2024-12-26 08:18:00|36.42|36.24|36.41|36.23|36.42|36.24|36.41|36.23|2
1735201090000|2024-12-26 08:18:10|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1735201100000|2024-12-26 08:18:20|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1735201120000|2024-12-26 08:18:40|36.38|36.2|36.38|36.2|36.38|36.2|36.38|36.2|1
1735201140000|2024-12-26 08:19:00|36.37|36.19|36.36|36.18|36.37|36.19|36.36|36.18|2
1735201160000|2024-12-26 08:19:20|36.35|36.17|36.35|36.17|36.35|36.17|36.35|36.17|1
1735201180000|2024-12-26 08:19:40|36.34|36.16|36.34|36.16|36.34|36.16|36.34|36.16|1
1735201190000|2024-12-26 08:19:50|36.33|36.15|36.32|36.14|36.33|36.15|36.32|36.14|2
1735201200000|2024-12-26 08:20:00|36.33|36.15|36.36|36.18|36.36|36.18|36.33|36.15|2
1735201210000|2024-12-26 08:20:10|36.35|36.17|36.35|36.17|36.35|36.17|36.35|36.17|1
1735201220000|2024-12-26 08:20:20|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|4
1735201240000|2024-12-26 08:20:40|36.32|36.14|36.32|36.14|36.32|36.14|36.32|36.14|1
1735201250000|2024-12-26 08:20:50|36.31|36.13|36.32|36.14|36.32|36.14|36.31|36.13|2
1735201260000|2024-12-26 08:21:00|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1735201280000|2024-12-26 08:21:20|36.3|36.12|36.31|36.13|36.31|36.13|36.3|36.12|2
1735201290000|2024-12-26 08:21:30|36.33|36.15|36.34|36.16|36.35|36.17|36.33|36.15|3
1735201300000|2024-12-26 08:21:40|36.33|36.15|36.33|36.15|36.33|36.15|36.33|36.15|1
1735201310000|2024-12-26 08:21:50|36.32|36.14|36.31|36.13|36.32|36.14|36.31|36.13|2
1735201320000|2024-12-26 08:22:00|36.32|36.14|36.34|36.16|36.34|36.16|36.32|36.14|2
1735201330000|2024-12-26 08:22:10|36.33|36.15|36.32|36.14|36.34|36.16|36.32|36.14|4
1735201340000|2024-12-26 08:22:20|36.31|36.13|36.3|36.12|36.31|36.13|36.3|36.12|2
1735201360000|2024-12-26 08:22:40|36.27|36.09|36.25|36.07|36.27|36.09|36.25|36.07|3
1735201370000|2024-12-26 08:22:50|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|2
1735201380000|2024-12-26 08:23:00|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|6
1735201390000|2024-12-26 08:23:10|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|2
1735201410000|2024-12-26 08:23:30|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735201420000|2024-12-26 08:23:40|36.24|36.06|36.23|36.05|36.24|36.06|36.23|36.05|2
1735201430000|2024-12-26 08:23:50|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735201440000|2024-12-26 08:24:00|36.21|36.03|36.19|36.01|36.21|36.03|36.19|36.01|3
1735201450000|2024-12-26 08:24:10|36.17|35.99|36.15|35.97|36.18|36|36.15|35.97|5
1735201460000|2024-12-26 08:24:20|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735201470000|2024-12-26 08:24:30|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735201480000|2024-12-26 08:24:40|36.12|35.94|36.12|35.94|36.13|35.95|36.12|35.94|3
1735201500000|2024-12-26 08:25:00|36.14|35.96|36.2|36.02|36.2|36.02|36.14|35.96|8
1735201510000|2024-12-26 08:25:10|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735201520000|2024-12-26 08:25:20|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735201530000|2024-12-26 08:25:30|36.18|36|36.17|35.99|36.18|36|36.16|35.98|4
1735201540000|2024-12-26 08:25:40|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1735201550000|2024-12-26 08:25:50|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735201560000|2024-12-26 08:26:00|36.15|35.97|36.13|35.95|36.15|35.97|36.12|35.94|5
1735201570000|2024-12-26 08:26:10|36.15|35.97|36.18|36|36.18|36|36.15|35.97|4
1735201580000|2024-12-26 08:26:20|36.19|36.01|36.15|35.97|36.19|36.01|36.15|35.97|5
1735201590000|2024-12-26 08:26:30|36.16|35.98|36.14|35.96|36.16|35.98|36.13|35.95|5
1735201600000|2024-12-26 08:26:40|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735201610000|2024-12-26 08:26:50|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735201630000|2024-12-26 08:27:10|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735201640000|2024-12-26 08:27:20|36.14|35.96|36.16|35.98|36.16|35.98|36.14|35.96|3
1735201650000|2024-12-26 08:27:30|36.17|35.99|36.16|35.98|36.17|35.99|36.15|35.97|4
1735201660000|2024-12-26 08:27:40|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|4
1735201670000|2024-12-26 08:27:50|36.17|35.99|36.17|35.99|36.17|35.99|36.16|35.98|3
1735201680000|2024-12-26 08:28:00|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1735201690000|2024-12-26 08:28:10|36.16|35.98|36.14|35.96|36.16|35.98|36.14|35.96|3
1735201710000|2024-12-26 08:28:30|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|2
1735201720000|2024-12-26 08:28:40|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735201730000|2024-12-26 08:28:50|36.16|35.98|36.16|35.98|36.16|35.98|36.15|35.97|3
1735201740000|2024-12-26 08:29:00|36.15|35.97|36.13|35.95|36.15|35.97|36.13|35.95|5
1735201750000|2024-12-26 08:29:10|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735201760000|2024-12-26 08:29:20|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735201770000|2024-12-26 08:29:30|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|4
1735201800000|2024-12-26 08:30:00|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|4
1735201810000|2024-12-26 08:30:10|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735201820000|2024-12-26 08:30:20|36.14|35.96|36.12|35.94|36.14|35.96|36.12|35.94|3
1735201850000|2024-12-26 08:30:50|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735201860000|2024-12-26 08:31:00|36.09|35.91|36.05|35.87|36.09|35.91|36.05|35.87|3
1735201870000|2024-12-26 08:31:10|36.06|35.88|36.06|35.88|36.07|35.89|36.05|35.87|7
1735201880000|2024-12-26 08:31:20|36.07|35.89|36.08|35.9|36.08|35.9|36.06|35.88|4
1735201890000|2024-12-26 08:31:30|36.09|35.91|36.14|35.96|36.14|35.96|36.08|35.9|10
1735201900000|2024-12-26 08:31:40|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|2
1735201910000|2024-12-26 08:31:50|36.15|35.97|36.11|35.93|36.17|35.99|36.11|35.93|6
1735201920000|2024-12-26 08:32:00|36.1|35.92|36.09|35.91|36.1|35.92|36.07|35.89|7
1735201930000|2024-12-26 08:32:10|36.08|35.9|36.05|35.87|36.08|35.9|36.05|35.87|12
1735201940000|2024-12-26 08:32:20|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735201950000|2024-12-26 08:32:30|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1735201960000|2024-12-26 08:32:40|36.01|35.83|35.98|35.8|36.01|35.83|35.97|35.79|5
1735201970000|2024-12-26 08:32:50|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|7
1735201980000|2024-12-26 08:33:00|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1735201990000|2024-12-26 08:33:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735202010000|2024-12-26 08:33:30|36|35.82|36|35.82|36.01|35.83|36|35.82|3
1735202020000|2024-12-26 08:33:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735202030000|2024-12-26 08:33:50|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735202040000|2024-12-26 08:34:00|36.02|35.84|36.05|35.87|36.05|35.87|36.02|35.84|4
1735202050000|2024-12-26 08:34:10|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735202060000|2024-12-26 08:34:20|36.05|35.87|36.02|35.84|36.05|35.87|36.02|35.84|4
1735202070000|2024-12-26 08:34:30|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735202090000|2024-12-26 08:34:50|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735202100000|2024-12-26 08:35:00|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735202110000|2024-12-26 08:35:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735202120000|2024-12-26 08:35:20|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1735202140000|2024-12-26 08:35:40|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735202160000|2024-12-26 08:36:00|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|3
1735202170000|2024-12-26 08:36:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735202180000|2024-12-26 08:36:20|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735202200000|2024-12-26 08:36:40|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735202210000|2024-12-26 08:36:50|35.9|35.72|35.87|35.69|35.9|35.72|35.87|35.69|4
1735202220000|2024-12-26 08:37:00|35.88|35.7|35.86|35.68|35.88|35.7|35.86|35.68|3
1735202230000|2024-12-26 08:37:10|35.85|35.67|35.85|35.67|35.87|35.69|35.84|35.66|5
1735202240000|2024-12-26 08:37:20|35.86|35.68|35.81|35.63|35.86|35.68|35.81|35.63|5
1735202250000|2024-12-26 08:37:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735202260000|2024-12-26 08:37:40|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1735202270000|2024-12-26 08:37:50|35.84|35.66|35.84|35.66|35.86|35.68|35.84|35.66|3
1735202280000|2024-12-26 08:38:00|35.85|35.67|35.81|35.63|35.85|35.67|35.81|35.63|6
1735202290000|2024-12-26 08:38:10|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735202310000|2024-12-26 08:38:30|35.79|35.61|35.78|35.6|35.79|35.61|35.77|35.59|6
1735202320000|2024-12-26 08:38:40|35.79|35.61|35.78|35.6|35.82|35.64|35.78|35.6|7
1735202330000|2024-12-26 08:38:50|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|4
1735202340000|2024-12-26 08:39:00|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735202360000|2024-12-26 08:39:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735202370000|2024-12-26 08:39:30|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735202380000|2024-12-26 08:39:40|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735202390000|2024-12-26 08:39:50|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735202400000|2024-12-26 08:40:00|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735202410000|2024-12-26 08:40:10|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735202420000|2024-12-26 08:40:20|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1735202430000|2024-12-26 08:40:30|35.74|35.56|35.78|35.6|35.78|35.6|35.74|35.56|4
1735202440000|2024-12-26 08:40:40|35.79|35.61|35.81|35.63|35.81|35.63|35.79|35.61|3
1735202450000|2024-12-26 08:40:50|35.82|35.64|35.86|35.68|35.86|35.68|35.82|35.64|5
1735202460000|2024-12-26 08:41:00|35.85|35.67|35.79|35.61|35.85|35.67|35.79|35.61|5
1735202470000|2024-12-26 08:41:10|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735202480000|2024-12-26 08:41:20|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1735202490000|2024-12-26 08:41:30|35.8|35.62|35.83|35.65|35.83|35.65|35.8|35.62|4
1735202500000|2024-12-26 08:41:40|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735202510000|2024-12-26 08:41:50|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735202520000|2024-12-26 08:42:00|35.81|35.63|35.82|35.64|35.82|35.64|35.8|35.62|4
1735202530000|2024-12-26 08:42:10|35.83|35.65|35.85|35.67|35.85|35.67|35.83|35.65|2
1735202540000|2024-12-26 08:42:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735202550000|2024-12-26 08:42:30|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|7
1735202560000|2024-12-26 08:42:40|35.86|35.68|35.88|35.7|35.88|35.7|35.85|35.67|7
1735202570000|2024-12-26 08:42:50|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735202580000|2024-12-26 08:43:00|35.86|35.68|35.82|35.64|35.86|35.68|35.82|35.64|5
1735202590000|2024-12-26 08:43:10|35.83|35.65|35.83|35.65|35.84|35.66|35.83|35.65|3
1735202600000|2024-12-26 08:43:20|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735202610000|2024-12-26 08:43:30|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1735202620000|2024-12-26 08:43:40|35.88|35.7|35.86|35.68|35.88|35.7|35.86|35.68|3
1735202630000|2024-12-26 08:43:50|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735202640000|2024-12-26 08:44:00|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735202650000|2024-12-26 08:44:10|35.88|35.7|35.89|35.71|35.89|35.71|35.87|35.69|6
1735202660000|2024-12-26 08:44:20|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1735202670000|2024-12-26 08:44:30|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|3
1735202680000|2024-12-26 08:44:40|35.95|35.77|35.96|35.78|35.96|35.78|35.94|35.76|3
1735202690000|2024-12-26 08:44:50|35.95|35.77|35.96|35.78|35.96|35.78|35.94|35.76|4
1735202700000|2024-12-26 08:45:00|35.97|35.79|35.92|35.74|35.97|35.79|35.92|35.74|7
1735202710000|2024-12-26 08:45:10|35.93|35.75|35.89|35.71|35.93|35.75|35.88|35.7|6
1735202720000|2024-12-26 08:45:20|35.88|35.7|35.85|35.67|35.89|35.71|35.85|35.67|6
1735202730000|2024-12-26 08:45:30|35.86|35.68|35.86|35.68|35.87|35.69|35.85|35.67|5
1735202740000|2024-12-26 08:45:40|35.85|35.67|35.86|35.68|35.86|35.68|35.84|35.66|6
1735202750000|2024-12-26 08:45:50|35.85|35.67|35.85|35.67|35.86|35.68|35.85|35.67|5
1735202760000|2024-12-26 08:46:00|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735202770000|2024-12-26 08:46:10|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1735202780000|2024-12-26 08:46:20|35.89|35.71|35.89|35.71|35.9|35.72|35.89|35.71|3
1735202790000|2024-12-26 08:46:30|35.9|35.72|35.94|35.76|35.94|35.76|35.89|35.71|6
1735202800000|2024-12-26 08:46:40|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735202810000|2024-12-26 08:46:50|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735202820000|2024-12-26 08:47:00|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735202830000|2024-12-26 08:47:10|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735202840000|2024-12-26 08:47:20|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1735202850000|2024-12-26 08:47:30|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|5
1735202880000|2024-12-26 08:48:00|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735202910000|2024-12-26 08:48:30|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735202920000|2024-12-26 08:48:40|36|35.82|36|35.82|36|35.82|36|35.82|1
1735202930000|2024-12-26 08:48:50|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735202940000|2024-12-26 08:49:00|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735202950000|2024-12-26 08:49:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735202960000|2024-12-26 08:49:20|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735202970000|2024-12-26 08:49:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735202980000|2024-12-26 08:49:40|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1735202990000|2024-12-26 08:49:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735203000000|2024-12-26 08:50:00|36|35.82|35.99|35.81|36.01|35.83|35.99|35.81|4
1735203010000|2024-12-26 08:50:10|36|35.82|36|35.82|36|35.82|36|35.82|1
1735203020000|2024-12-26 08:50:20|35.99|35.81|36|35.82|36|35.82|35.99|35.81|4
1735203030000|2024-12-26 08:50:30|35.99|35.81|35.99|35.81|36|35.82|35.99|35.81|5
1735203040000|2024-12-26 08:50:40|36.01|35.83|35.99|35.81|36.01|35.83|35.98|35.8|4
1735203050000|2024-12-26 08:50:50|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735203060000|2024-12-26 08:51:00|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735203070000|2024-12-26 08:51:10|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735203080000|2024-12-26 08:51:20|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|4
1735203090000|2024-12-26 08:51:30|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|2
1735203100000|2024-12-26 08:51:40|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735203110000|2024-12-26 08:51:50|36.08|35.9|36.08|35.9|36.08|35.9|36.07|35.89|3
1735203120000|2024-12-26 08:52:00|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735203130000|2024-12-26 08:52:10|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1735203140000|2024-12-26 08:52:20|36.12|35.94|36.17|35.99|36.17|35.99|36.12|35.94|4
1735203150000|2024-12-26 08:52:30|36.18|36|36.18|36|36.18|36|36.18|36|1
1735203170000|2024-12-26 08:52:50|36.19|36.01|36.18|36|36.19|36.01|36.18|36|8
1735203180000|2024-12-26 08:53:00|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1735203190000|2024-12-26 08:53:10|36.18|36|36.18|36|36.18|36|36.18|36|1
1735203200000|2024-12-26 08:53:20|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735203210000|2024-12-26 08:53:30|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1735203230000|2024-12-26 08:53:50|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735203240000|2024-12-26 08:54:00|36.22|36.04|36.19|36.01|36.22|36.04|36.19|36.01|4
1735203250000|2024-12-26 08:54:10|36.2|36.02|36.21|36.03|36.21|36.03|36.19|36.01|4
1735203260000|2024-12-26 08:54:20|36.23|36.05|36.23|36.05|36.23|36.05|36.21|36.03|3
1735203280000|2024-12-26 08:54:40|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735203290000|2024-12-26 08:54:50|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735203300000|2024-12-26 08:55:00|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735203310000|2024-12-26 08:55:10|36.18|36|36.19|36.01|36.2|36.02|36.18|36|3
1735203320000|2024-12-26 08:55:20|36.17|35.99|36.15|35.97|36.17|35.99|36.15|35.97|3
1735203340000|2024-12-26 08:55:40|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735203350000|2024-12-26 08:55:50|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735203360000|2024-12-26 08:56:00|36.15|35.97|36.11|35.93|36.16|35.98|36.11|35.93|9
1735203370000|2024-12-26 08:56:10|36.1|35.92|36.09|35.91|36.11|35.93|36.09|35.91|4
1735203380000|2024-12-26 08:56:20|36.08|35.9|36.09|35.91|36.09|35.91|36.07|35.89|4
1735203390000|2024-12-26 08:56:30|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|6
1735203400000|2024-12-26 08:56:40|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1735203410000|2024-12-26 08:56:50|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735203420000|2024-12-26 08:57:00|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735203430000|2024-12-26 08:57:10|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|3
1735203440000|2024-12-26 08:57:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735203460000|2024-12-26 08:57:40|36.07|35.89|36.07|35.89|36.08|35.9|36.07|35.89|3
1735203470000|2024-12-26 08:57:50|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735203490000|2024-12-26 08:58:10|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|7
1735203500000|2024-12-26 08:58:20|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|4
1735203510000|2024-12-26 08:58:30|36.06|35.88|36.06|35.88|36.07|35.89|36.06|35.88|3
1735203540000|2024-12-26 08:59:00|36.08|35.9|36.3|36.12|36.3|36.12|36.06|35.88|8
1735203550000|2024-12-26 08:59:10|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1735203560000|2024-12-26 08:59:20|36.28|36.1|36.28|36.1|36.28|36.1|36.28|36.1|1
1735203570000|2024-12-26 08:59:30|36.29|36.11|36.27|36.09|36.29|36.11|36.27|36.09|3
1735203580000|2024-12-26 08:59:40|36.26|36.08|36.27|36.09|36.27|36.09|36.26|36.08|4
1735203590000|2024-12-26 08:59:50|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1735203600000|2024-12-26 09:00:00|36.24|36.06|36.2|36.02|36.24|36.06|36.18|36|6
1735203610000|2024-12-26 09:00:10|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735203620000|2024-12-26 09:00:20|36.18|36|36.18|36|36.19|36.01|36.17|35.99|4
1735203630000|2024-12-26 09:00:30|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735203650000|2024-12-26 09:00:50|36.11|35.93|36.03|35.85|36.11|35.93|36.03|35.85|7
1735203660000|2024-12-26 09:01:00|36.07|35.89|36.09|35.91|36.09|35.91|36.07|35.89|2
1735203680000|2024-12-26 09:01:20|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735203700000|2024-12-26 09:01:40|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735203710000|2024-12-26 09:01:50|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735203720000|2024-12-26 09:02:00|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735203730000|2024-12-26 09:02:10|36.05|35.87|36.04|35.86|36.05|35.87|36.03|35.85|3
1735203750000|2024-12-26 09:02:30|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735203760000|2024-12-26 09:02:40|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735203770000|2024-12-26 09:02:50|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735203780000|2024-12-26 09:03:00|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735203800000|2024-12-26 09:03:20|36.06|35.88|36.06|35.88|36.07|35.89|36.06|35.88|3
1735203810000|2024-12-26 09:03:30|36.05|35.87|36.06|35.88|36.06|35.88|36.04|35.86|4
1735203820000|2024-12-26 09:03:40|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735203830000|2024-12-26 09:03:50|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735203900000|2024-12-26 09:05:00|36.09|35.91|36.1|35.92|36.11|35.93|36.09|35.91|3
1735203910000|2024-12-26 09:05:10|36.11|35.93|36.14|35.96|36.14|35.96|36.11|35.93|2
1735203920000|2024-12-26 09:05:20|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1735203930000|2024-12-26 09:05:30|36.16|35.98|36.16|35.98|36.16|35.98|36.15|35.97|7
1735203940000|2024-12-26 09:05:40|36.15|35.97|36.15|35.97|36.16|35.98|36.15|35.97|9
1735203960000|2024-12-26 09:06:00|36.13|35.95|36.15|35.97|36.15|35.97|36.13|35.95|3
1735203970000|2024-12-26 09:06:10|36.14|35.96|36.14|35.96|36.15|35.97|36.14|35.96|7
1735203980000|2024-12-26 09:06:20|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735203990000|2024-12-26 09:06:30|36.13|35.95|36.14|35.96|36.14|35.96|36.12|35.94|6
1735204000000|2024-12-26 09:06:40|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|4
1735204010000|2024-12-26 09:06:50|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735204020000|2024-12-26 09:07:00|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735204110000|2024-12-26 09:08:30|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735204120000|2024-12-26 09:08:40|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735204140000|2024-12-26 09:09:00|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|3
1735204150000|2024-12-26 09:09:10|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735204160000|2024-12-26 09:09:20|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735204170000|2024-12-26 09:09:30|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735204180000|2024-12-26 09:09:40|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1735204190000|2024-12-26 09:09:50|36.18|36|36.18|36|36.18|36|36.18|36|1
1735204200000|2024-12-26 09:10:00|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735204220000|2024-12-26 09:10:20|36.18|36|36.16|35.98|36.18|36|36.16|35.98|5
1735204240000|2024-12-26 09:10:40|36.17|35.99|36.17|35.99|36.17|35.99|36.16|35.98|3
1735204250000|2024-12-26 09:10:50|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735204260000|2024-12-26 09:11:00|36.18|36|36.16|35.98|36.18|36|36.16|35.98|3
1735204280000|2024-12-26 09:11:20|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735204310000|2024-12-26 09:11:50|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735204320000|2024-12-26 09:12:00|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735204350000|2024-12-26 09:12:30|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735204360000|2024-12-26 09:12:40|36.11|35.93|36.11|35.93|36.11|35.93|36.1|35.92|3
1735204370000|2024-12-26 09:12:50|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735204380000|2024-12-26 09:13:00|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735204410000|2024-12-26 09:13:30|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1735204430000|2024-12-26 09:13:50|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735204460000|2024-12-26 09:14:20|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735204470000|2024-12-26 09:14:30|36.12|35.94|36.12|35.94|36.13|35.95|36.12|35.94|3
1735204480000|2024-12-26 09:14:40|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735204490000|2024-12-26 09:14:50|36.12|35.94|36.12|35.94|36.13|35.95|36.12|35.94|5
1735204500000|2024-12-26 09:15:00|36.11|35.93|36.11|35.93|36.11|35.93|36.1|35.92|7
1735204510000|2024-12-26 09:15:10|36.1|35.92|36.1|35.92|36.11|35.93|36.1|35.92|3
1735204520000|2024-12-26 09:15:20|36.09|35.91|36.11|35.93|36.11|35.93|36.09|35.91|5
1735204530000|2024-12-26 09:15:30|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735204550000|2024-12-26 09:15:50|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735204580000|2024-12-26 09:16:20|36.08|35.9|36.05|35.87|36.08|35.9|36.05|35.87|4
1735204600000|2024-12-26 09:16:40|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735204610000|2024-12-26 09:16:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735204620000|2024-12-26 09:17:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735204670000|2024-12-26 09:17:50|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|4
1735204680000|2024-12-26 09:18:00|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735204690000|2024-12-26 09:18:10|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735204700000|2024-12-26 09:18:20|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735204710000|2024-12-26 09:18:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735204720000|2024-12-26 09:18:40|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735204740000|2024-12-26 09:19:00|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735204750000|2024-12-26 09:19:10|36.02|35.84|36|35.82|36.02|35.84|36|35.82|3
1735204760000|2024-12-26 09:19:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735204770000|2024-12-26 09:19:30|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735204780000|2024-12-26 09:19:40|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1735204790000|2024-12-26 09:19:50|35.99|35.81|35.99|35.81|35.99|35.81|35.98|35.8|3
1735204800000|2024-12-26 09:20:00|35.98|35.8|35.97|35.79|35.99|35.81|35.97|35.79|4
1735204830000|2024-12-26 09:20:30|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735204880000|2024-12-26 09:21:20|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735204960000|2024-12-26 09:22:40|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735204970000|2024-12-26 09:22:50|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735204980000|2024-12-26 09:23:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735205000000|2024-12-26 09:23:20|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735205010000|2024-12-26 09:23:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735205020000|2024-12-26 09:23:40|35.98|35.8|35.98|35.8|35.99|35.81|35.97|35.79|5
1735205030000|2024-12-26 09:23:50|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735205040000|2024-12-26 09:24:00|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735205060000|2024-12-26 09:24:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735205070000|2024-12-26 09:24:30|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735205080000|2024-12-26 09:24:40|36|35.82|36|35.82|36|35.82|36|35.82|1
1735205100000|2024-12-26 09:25:00|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735205110000|2024-12-26 09:25:10|36|35.82|35.98|35.8|36|35.82|35.98|35.8|5
1735205120000|2024-12-26 09:25:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735205140000|2024-12-26 09:25:40|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735205160000|2024-12-26 09:26:00|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735205180000|2024-12-26 09:26:20|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735205190000|2024-12-26 09:26:30|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1735205210000|2024-12-26 09:26:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735205230000|2024-12-26 09:27:10|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|5
1735205240000|2024-12-26 09:27:20|35.97|35.79|35.96|35.78|35.97|35.79|35.95|35.77|4
1735205260000|2024-12-26 09:27:40|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|5
1735205280000|2024-12-26 09:28:00|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735205290000|2024-12-26 09:28:10|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|4
1735205300000|2024-12-26 09:28:20|35.96|35.78|35.95|35.77|35.96|35.78|35.94|35.76|4
1735205310000|2024-12-26 09:28:30|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|4
1735205320000|2024-12-26 09:28:40|35.94|35.76|35.94|35.76|35.95|35.77|35.94|35.76|3
1735205350000|2024-12-26 09:29:10|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735205370000|2024-12-26 09:29:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735205400000|2024-12-26 09:30:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735205420000|2024-12-26 09:30:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735205430000|2024-12-26 09:30:30|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1735205440000|2024-12-26 09:30:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735205450000|2024-12-26 09:30:50|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735205480000|2024-12-26 09:31:20|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|8
1735205490000|2024-12-26 09:31:30|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735205500000|2024-12-26 09:31:40|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1735205510000|2024-12-26 09:31:50|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735205520000|2024-12-26 09:32:00|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735205560000|2024-12-26 09:32:40|36|35.82|36|35.82|36|35.82|36|35.82|1
1735205600000|2024-12-26 09:33:20|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|3
1735205610000|2024-12-26 09:33:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735205620000|2024-12-26 09:33:40|35.97|35.79|35.98|35.8|35.98|35.8|35.96|35.78|4
1735205630000|2024-12-26 09:33:50|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1735205640000|2024-12-26 09:34:00|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735205650000|2024-12-26 09:34:10|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735205660000|2024-12-26 09:34:20|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1735205670000|2024-12-26 09:34:30|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|3
1735205680000|2024-12-26 09:34:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735205690000|2024-12-26 09:34:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735205730000|2024-12-26 09:35:30|36|35.82|36.04|35.86|36.04|35.86|36|35.82|4
1735205740000|2024-12-26 09:35:40|36.05|35.87|36.07|35.89|36.07|35.89|36.05|35.87|3
1735205750000|2024-12-26 09:35:50|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|4
1735205760000|2024-12-26 09:36:00|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735205770000|2024-12-26 09:36:10|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735205790000|2024-12-26 09:36:30|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|4
1735205800000|2024-12-26 09:36:40|36.07|35.89|36.07|35.89|36.07|35.89|36.06|35.88|3
1735205810000|2024-12-26 09:36:50|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735205820000|2024-12-26 09:37:00|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735205840000|2024-12-26 09:37:20|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735205850000|2024-12-26 09:37:30|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735205860000|2024-12-26 09:37:40|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735205870000|2024-12-26 09:37:50|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735205880000|2024-12-26 09:38:00|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|6
1735205890000|2024-12-26 09:38:10|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|3
1735205960000|2024-12-26 09:39:20|36.15|35.97|36.17|35.99|36.17|35.99|36.15|35.97|3
1735205980000|2024-12-26 09:39:40|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|4
1735205990000|2024-12-26 09:39:50|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735206000000|2024-12-26 09:40:00|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735206040000|2024-12-26 09:40:40|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735206060000|2024-12-26 09:41:00|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735206090000|2024-12-26 09:41:30|36.17|35.99|36.18|36|36.18|36|36.16|35.98|4
1735206100000|2024-12-26 09:41:40|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735206120000|2024-12-26 09:42:00|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1735206130000|2024-12-26 09:42:10|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1735206140000|2024-12-26 09:42:20|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735206180000|2024-12-26 09:43:00|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735206190000|2024-12-26 09:43:10|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735206200000|2024-12-26 09:43:20|36.22|36.04|36.22|36.04|36.22|36.04|36.21|36.03|5
1735206210000|2024-12-26 09:43:30|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735206240000|2024-12-26 09:44:00|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|4
1735206250000|2024-12-26 09:44:10|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735206260000|2024-12-26 09:44:20|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735206270000|2024-12-26 09:44:30|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1735206310000|2024-12-26 09:45:10|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1735206320000|2024-12-26 09:45:20|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735206330000|2024-12-26 09:45:30|36.22|36.04|36.23|36.05|36.23|36.05|36.22|36.04|2
1735206340000|2024-12-26 09:45:40|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735206360000|2024-12-26 09:46:00|36.21|36.03|36.21|36.03|36.21|36.03|36.19|36.01|7
1735206370000|2024-12-26 09:46:10|36.2|36.02|36.19|36.01|36.21|36.03|36.19|36.01|8
1735206380000|2024-12-26 09:46:20|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735206390000|2024-12-26 09:46:30|36.18|36|36.16|35.98|36.18|36|36.16|35.98|3
1735206410000|2024-12-26 09:46:50|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735206420000|2024-12-26 09:47:00|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735206430000|2024-12-26 09:47:10|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|3
1735206440000|2024-12-26 09:47:20|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735206450000|2024-12-26 09:47:30|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735206460000|2024-12-26 09:47:40|36.12|35.94|36.1|35.92|36.13|35.95|36.1|35.92|4
1735206480000|2024-12-26 09:48:00|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735206490000|2024-12-26 09:48:10|36.11|35.93|36.12|35.94|36.12|35.94|36.1|35.92|3
1735206500000|2024-12-26 09:48:20|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|4
1735206510000|2024-12-26 09:48:30|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735206520000|2024-12-26 09:48:40|36.12|35.94|36.12|35.94|36.13|35.95|36.12|35.94|3
1735206540000|2024-12-26 09:49:00|36.13|35.95|36.13|35.95|36.13|35.95|36.12|35.94|3
1735206550000|2024-12-26 09:49:10|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|2
1735206580000|2024-12-26 09:49:40|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735206600000|2024-12-26 09:50:00|36.14|35.96|36.12|35.94|36.14|35.96|36.12|35.94|3
1735206610000|2024-12-26 09:50:10|36.13|35.95|36.13|35.95|36.13|35.95|36.12|35.94|3
1735206640000|2024-12-26 09:50:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735206660000|2024-12-26 09:51:00|36.13|35.95|36.13|35.95|36.13|35.95|36.12|35.94|3
1735206670000|2024-12-26 09:51:10|36.12|35.94|36.12|35.94|36.13|35.95|36.12|35.94|3
1735206680000|2024-12-26 09:51:20|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735206690000|2024-12-26 09:51:30|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735206710000|2024-12-26 09:51:50|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735206720000|2024-12-26 09:52:00|36.09|35.91|36.09|35.91|36.09|35.91|36.08|35.9|3
1735206730000|2024-12-26 09:52:10|36.08|35.9|36.07|35.89|36.09|35.91|36.07|35.89|4
1735206740000|2024-12-26 09:52:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735206750000|2024-12-26 09:52:30|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735206760000|2024-12-26 09:52:40|36.09|35.91|36.1|35.92|36.1|35.92|36.08|35.9|4
1735206810000|2024-12-26 09:53:30|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735206880000|2024-12-26 09:54:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735206890000|2024-12-26 09:54:50|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735206900000|2024-12-26 09:55:00|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735206910000|2024-12-26 09:55:10|36.11|35.93|36.11|35.93|36.11|35.93|36.1|35.92|3
1735206930000|2024-12-26 09:55:30|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735206940000|2024-12-26 09:55:40|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1735207020000|2024-12-26 09:57:00|36.11|35.93|36.11|35.93|36.11|35.93|36.1|35.92|3
1735207050000|2024-12-26 09:57:30|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735207090000|2024-12-26 09:58:10|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|4
1735207120000|2024-12-26 09:58:40|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|6
1735207150000|2024-12-26 09:59:10|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735207160000|2024-12-26 09:59:20|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735207180000|2024-12-26 09:59:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735207190000|2024-12-26 09:59:50|36.13|35.95|36.13|35.95|36.13|35.95|36.12|35.94|3
1735207200000|2024-12-26 10:00:00|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735207210000|2024-12-26 10:00:10|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735207230000|2024-12-26 10:00:30|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735207240000|2024-12-26 10:00:40|36.12|35.94|36.1|35.92|36.12|35.94|36.1|35.92|3
1735207250000|2024-12-26 10:00:50|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735207260000|2024-12-26 10:01:00|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735207270000|2024-12-26 10:01:10|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|4
1735207280000|2024-12-26 10:01:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735207290000|2024-12-26 10:01:30|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735207300000|2024-12-26 10:01:40|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|5
1735207310000|2024-12-26 10:01:50|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|4
1735207330000|2024-12-26 10:02:10|36.03|35.85|36.05|35.87|36.05|35.87|36.03|35.85|5
1735207350000|2024-12-26 10:02:30|36.08|35.9|36.1|35.92|36.1|35.92|36.08|35.9|3
1735207360000|2024-12-26 10:02:40|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735207370000|2024-12-26 10:02:50|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|3
1735207380000|2024-12-26 10:03:00|36.06|35.88|36.04|35.86|36.06|35.88|36.04|35.86|3
1735207390000|2024-12-26 10:03:10|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735207400000|2024-12-26 10:03:20|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735207430000|2024-12-26 10:03:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735207450000|2024-12-26 10:04:10|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735207470000|2024-12-26 10:04:30|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735207480000|2024-12-26 10:04:40|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735207490000|2024-12-26 10:04:50|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735207500000|2024-12-26 10:05:00|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|3
1735207510000|2024-12-26 10:05:10|36|35.82|36.02|35.84|36.02|35.84|36|35.82|3
1735207530000|2024-12-26 10:05:30|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735207540000|2024-12-26 10:05:40|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735207550000|2024-12-26 10:05:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735207560000|2024-12-26 10:06:00|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735207570000|2024-12-26 10:06:10|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735207580000|2024-12-26 10:06:20|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735207600000|2024-12-26 10:06:40|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735207610000|2024-12-26 10:06:50|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735207620000|2024-12-26 10:07:00|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1735207630000|2024-12-26 10:07:10|35.99|35.81|35.99|35.81|36|35.82|35.99|35.81|5
1735207640000|2024-12-26 10:07:20|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735207650000|2024-12-26 10:07:30|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|4
1735207660000|2024-12-26 10:07:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735207680000|2024-12-26 10:08:00|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735207710000|2024-12-26 10:08:30|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735207720000|2024-12-26 10:08:40|36|35.82|35.99|35.81|36|35.82|35.99|35.81|4
1735207740000|2024-12-26 10:09:00|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1735207750000|2024-12-26 10:09:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735207760000|2024-12-26 10:09:20|36|35.82|36|35.82|36|35.82|36|35.82|1
1735207780000|2024-12-26 10:09:40|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735207850000|2024-12-26 10:10:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735207860000|2024-12-26 10:11:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735207870000|2024-12-26 10:11:10|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735207880000|2024-12-26 10:11:20|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735207920000|2024-12-26 10:12:00|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735207930000|2024-12-26 10:12:10|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735207940000|2024-12-26 10:12:20|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735207950000|2024-12-26 10:12:30|36.03|35.85|36.03|35.85|36.03|35.85|36.02|35.84|3
1735207960000|2024-12-26 10:12:40|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735207970000|2024-12-26 10:12:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735208000000|2024-12-26 10:13:20|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735208010000|2024-12-26 10:13:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735208030000|2024-12-26 10:13:50|36.01|35.83|35.98|35.8|36.02|35.84|35.98|35.8|6
1735208050000|2024-12-26 10:14:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735208060000|2024-12-26 10:14:20|36|35.82|36.02|35.84|36.02|35.84|36|35.82|3
1735208070000|2024-12-26 10:14:30|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735208080000|2024-12-26 10:14:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735208090000|2024-12-26 10:14:50|36.02|35.84|36.04|35.86|36.04|35.86|36.02|35.84|3
1735208100000|2024-12-26 10:15:00|36.03|35.85|35.99|35.81|36.03|35.85|35.99|35.81|5
1735208120000|2024-12-26 10:15:20|36|35.82|35.99|35.81|36|35.82|35.99|35.81|4
1735208130000|2024-12-26 10:15:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735208140000|2024-12-26 10:15:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735208150000|2024-12-26 10:15:50|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735208160000|2024-12-26 10:16:00|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|3
1735208170000|2024-12-26 10:16:10|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735208180000|2024-12-26 10:16:20|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735208190000|2024-12-26 10:16:30|35.99|35.81|35.97|35.79|36|35.82|35.97|35.79|5
1735208200000|2024-12-26 10:16:40|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|4
1735208210000|2024-12-26 10:16:50|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735208220000|2024-12-26 10:17:00|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|4
1735208230000|2024-12-26 10:17:10|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735208270000|2024-12-26 10:17:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735208280000|2024-12-26 10:18:00|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735208290000|2024-12-26 10:18:10|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735208300000|2024-12-26 10:18:20|36.01|35.83|36.03|35.85|36.03|35.85|36.01|35.83|3
1735208310000|2024-12-26 10:18:30|36.05|35.87|36.05|35.87|36.05|35.87|36.03|35.85|5
1735208320000|2024-12-26 10:18:40|36.04|35.86|36.06|35.88|36.06|35.88|36.04|35.86|3
1735208330000|2024-12-26 10:18:50|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735208340000|2024-12-26 10:19:00|36.08|35.9|36.05|35.87|36.08|35.9|36.05|35.87|4
1735208350000|2024-12-26 10:19:10|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|3
1735208360000|2024-12-26 10:19:20|36.01|35.83|36|35.82|36.01|35.83|36|35.82|4
1735208380000|2024-12-26 10:19:40|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735208390000|2024-12-26 10:19:50|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735208400000|2024-12-26 10:20:00|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735208410000|2024-12-26 10:20:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735208420000|2024-12-26 10:20:20|35.95|35.77|35.94|35.76|35.96|35.78|35.94|35.76|4
1735208470000|2024-12-26 10:21:10|35.95|35.77|35.96|35.78|35.97|35.79|35.95|35.77|6
1735208480000|2024-12-26 10:21:20|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735208490000|2024-12-26 10:21:30|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1735208500000|2024-12-26 10:21:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735208510000|2024-12-26 10:21:50|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735208520000|2024-12-26 10:22:00|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735208530000|2024-12-26 10:22:10|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|4
1735208540000|2024-12-26 10:22:20|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1735208550000|2024-12-26 10:22:30|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735208590000|2024-12-26 10:23:10|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735208600000|2024-12-26 10:23:20|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735208620000|2024-12-26 10:23:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735208630000|2024-12-26 10:23:50|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735208640000|2024-12-26 10:24:00|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1735208650000|2024-12-26 10:24:10|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735208670000|2024-12-26 10:24:30|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735208680000|2024-12-26 10:24:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735208690000|2024-12-26 10:24:50|36|35.82|36|35.82|36.01|35.83|36|35.82|3
1735208700000|2024-12-26 10:25:00|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735208710000|2024-12-26 10:25:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735208720000|2024-12-26 10:25:20|36.02|35.84|36.04|35.86|36.04|35.86|36.02|35.84|3
1735208730000|2024-12-26 10:25:30|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735208740000|2024-12-26 10:25:40|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1735208750000|2024-12-26 10:25:50|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735208760000|2024-12-26 10:26:00|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735208770000|2024-12-26 10:26:10|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735208780000|2024-12-26 10:26:20|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735208790000|2024-12-26 10:26:30|36.11|35.93|36.11|35.93|36.11|35.93|36.1|35.92|3
1735208800000|2024-12-26 10:26:40|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|5
1735208810000|2024-12-26 10:26:50|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735208820000|2024-12-26 10:27:00|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735208830000|2024-12-26 10:27:10|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735208860000|2024-12-26 10:27:40|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735208870000|2024-12-26 10:27:50|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1735208880000|2024-12-26 10:28:00|36.06|35.88|36.09|35.91|36.09|35.91|36.06|35.88|4
1735208890000|2024-12-26 10:28:10|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1735208900000|2024-12-26 10:28:20|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735208910000|2024-12-26 10:28:30|36.1|35.92|36.08|35.9|36.1|35.92|36.08|35.9|3
1735208930000|2024-12-26 10:28:50|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735208950000|2024-12-26 10:29:10|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735209000000|2024-12-26 10:30:00|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735209020000|2024-12-26 10:30:20|36.07|35.89|36.08|35.9|36.08|35.9|36.06|35.88|4
1735209030000|2024-12-26 10:30:30|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|3
1735209040000|2024-12-26 10:30:40|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735209060000|2024-12-26 10:31:00|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735209070000|2024-12-26 10:31:10|36|35.82|36|35.82|36|35.82|36|35.82|1
1735209080000|2024-12-26 10:31:20|35.99|35.81|35.99|35.81|36|35.82|35.99|35.81|5
1735209090000|2024-12-26 10:31:30|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1735209100000|2024-12-26 10:31:40|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735209120000|2024-12-26 10:32:00|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1735209140000|2024-12-26 10:32:20|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735209180000|2024-12-26 10:33:00|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1735209190000|2024-12-26 10:33:10|35.95|35.77|35.96|35.78|35.97|35.79|35.95|35.77|6
1735209200000|2024-12-26 10:33:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735209210000|2024-12-26 10:33:30|35.96|35.78|35.95|35.77|35.97|35.79|35.95|35.77|7
1735209220000|2024-12-26 10:33:40|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735209240000|2024-12-26 10:34:00|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735209360000|2024-12-26 10:36:00|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735209370000|2024-12-26 10:36:10|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735209380000|2024-12-26 10:36:20|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735209400000|2024-12-26 10:36:40|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735209420000|2024-12-26 10:37:00|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735209440000|2024-12-26 10:37:20|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735209460000|2024-12-26 10:37:40|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735209470000|2024-12-26 10:37:50|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735209480000|2024-12-26 10:38:00|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735209490000|2024-12-26 10:38:10|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735209500000|2024-12-26 10:38:20|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735209530000|2024-12-26 10:38:50|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|4
1735209540000|2024-12-26 10:39:00|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735209550000|2024-12-26 10:39:10|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735209560000|2024-12-26 10:39:20|35.88|35.7|35.89|35.71|35.89|35.71|35.87|35.69|3
1735209570000|2024-12-26 10:39:30|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735209580000|2024-12-26 10:39:40|35.91|35.73|35.89|35.71|35.91|35.73|35.89|35.71|3
1735209590000|2024-12-26 10:39:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735209600000|2024-12-26 10:40:00|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|4
1735209610000|2024-12-26 10:40:10|35.94|35.76|35.96|35.78|35.96|35.78|35.94|35.76|2
1735209630000|2024-12-26 10:40:30|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1735209640000|2024-12-26 10:40:40|35.96|35.78|35.95|35.77|35.97|35.79|35.95|35.77|4
1735209650000|2024-12-26 10:40:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735209660000|2024-12-26 10:41:00|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|3
1735209670000|2024-12-26 10:41:10|35.94|35.76|35.92|35.74|35.94|35.76|35.92|35.74|3
1735209680000|2024-12-26 10:41:20|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735209690000|2024-12-26 10:41:30|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|4
1735209700000|2024-12-26 10:41:40|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1735209710000|2024-12-26 10:41:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735209720000|2024-12-26 10:42:00|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|4
1735209740000|2024-12-26 10:42:20|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1735209760000|2024-12-26 10:42:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735209770000|2024-12-26 10:42:50|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735209790000|2024-12-26 10:43:10|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735209800000|2024-12-26 10:43:20|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735209810000|2024-12-26 10:43:30|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1735209820000|2024-12-26 10:43:40|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1735209830000|2024-12-26 10:43:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735209840000|2024-12-26 10:44:00|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735209880000|2024-12-26 10:44:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735209890000|2024-12-26 10:44:50|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735209900000|2024-12-26 10:45:00|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1735209910000|2024-12-26 10:45:10|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1735209920000|2024-12-26 10:45:20|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1735209930000|2024-12-26 10:45:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735209940000|2024-12-26 10:45:40|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1735209950000|2024-12-26 10:45:50|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1735209960000|2024-12-26 10:46:00|35.97|35.79|36|35.82|36|35.82|35.96|35.78|5
1735209970000|2024-12-26 10:46:10|36.01|35.83|36.01|35.83|36.01|35.83|36|35.82|3
1735210000000|2024-12-26 10:46:40|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735210020000|2024-12-26 10:47:00|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735210030000|2024-12-26 10:47:10|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|2
1735210040000|2024-12-26 10:47:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735210050000|2024-12-26 10:47:30|36.03|35.85|36.05|35.87|36.05|35.87|36.02|35.84|5
1735210070000|2024-12-26 10:47:50|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1735210090000|2024-12-26 10:48:10|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735210100000|2024-12-26 10:48:20|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735210120000|2024-12-26 10:48:40|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735210130000|2024-12-26 10:48:50|36.08|35.9|36.08|35.9|36.08|35.9|36.07|35.89|3
1735210140000|2024-12-26 10:49:00|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735210150000|2024-12-26 10:49:10|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735210160000|2024-12-26 10:49:20|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735210170000|2024-12-26 10:49:30|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|4
1735210200000|2024-12-26 10:50:00|36.13|35.95|36.16|35.98|36.16|35.98|36.13|35.95|4
1735210210000|2024-12-26 10:50:10|36.15|35.97|36.15|35.97|36.16|35.98|36.15|35.97|3
1735210220000|2024-12-26 10:50:20|36.14|35.96|36.08|35.9|36.14|35.96|36.05|35.87|3
1735210260000|2024-12-26 10:51:00|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735210270000|2024-12-26 10:51:10|36.08|35.9|36.06|35.88|36.08|35.9|36.06|35.88|5
1735210280000|2024-12-26 10:51:20|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735210290000|2024-12-26 10:51:30|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735210300000|2024-12-26 10:51:40|36.05|35.87|36.05|35.87|36.06|35.88|36.05|35.87|3
1735210310000|2024-12-26 10:51:50|36.14|35.96|36.14|35.96|36.14|35.96|36.12|35.94|6
1735210320000|2024-12-26 10:52:00|36.13|35.95|36.11|35.93|36.14|35.96|36.11|35.93|5
1735210330000|2024-12-26 10:52:10|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735210340000|2024-12-26 10:52:20|36.08|35.9|36.08|35.9|36.09|35.91|36.08|35.9|3
1735210390000|2024-12-26 10:53:10|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|3
1735210400000|2024-12-26 10:53:20|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735210410000|2024-12-26 10:53:30|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|5
1735210420000|2024-12-26 10:53:40|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735210430000|2024-12-26 10:53:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735210440000|2024-12-26 10:54:00|36.02|35.84|36.06|35.88|36.06|35.88|36.02|35.84|4
1735210450000|2024-12-26 10:54:10|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|4
1735210460000|2024-12-26 10:54:20|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735210470000|2024-12-26 10:54:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735210480000|2024-12-26 10:54:40|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|5
1735210520000|2024-12-26 10:55:20|36|35.82|36|35.82|36|35.82|36|35.82|1
1735210540000|2024-12-26 10:55:40|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735210550000|2024-12-26 10:55:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735210560000|2024-12-26 10:56:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735210570000|2024-12-26 10:56:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735210580000|2024-12-26 10:56:20|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1735210630000|2024-12-26 10:57:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735210640000|2024-12-26 10:57:20|36.01|35.83|35.99|35.81|36.01|35.83|35.98|35.8|6
1735210650000|2024-12-26 10:57:30|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735210660000|2024-12-26 10:57:40|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|4
1735210670000|2024-12-26 10:57:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735210680000|2024-12-26 10:58:00|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735210690000|2024-12-26 10:58:10|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735210700000|2024-12-26 10:58:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735210720000|2024-12-26 10:58:40|36|35.82|36.01|35.83|36.01|35.83|36|35.82|4
1735210730000|2024-12-26 10:58:50|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735210750000|2024-12-26 10:59:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735210780000|2024-12-26 10:59:40|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735210790000|2024-12-26 10:59:50|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1735210800000|2024-12-26 11:00:00|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735210810000|2024-12-26 11:00:10|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735210820000|2024-12-26 11:00:20|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735210830000|2024-12-26 11:00:30|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735210850000|2024-12-26 11:00:50|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735210860000|2024-12-26 11:01:00|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735210870000|2024-12-26 11:01:10|36.04|35.86|36.04|35.86|36.06|35.88|36.04|35.86|4
1735210880000|2024-12-26 11:01:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735210890000|2024-12-26 11:01:30|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1735210920000|2024-12-26 11:02:00|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735210960000|2024-12-26 11:02:40|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|4
1735210980000|2024-12-26 11:03:00|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735210990000|2024-12-26 11:03:10|36.05|35.87|36.08|35.9|36.08|35.9|36.05|35.87|4
1735211000000|2024-12-26 11:03:20|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735211010000|2024-12-26 11:03:30|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735211020000|2024-12-26 11:03:40|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|5
1735211030000|2024-12-26 11:03:50|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735211040000|2024-12-26 11:04:00|36.05|35.87|36.05|35.87|36.05|35.87|36.04|35.86|3
1735211070000|2024-12-26 11:04:30|36.07|35.89|36.07|35.89|36.08|35.9|36.07|35.89|3
1735211080000|2024-12-26 11:04:40|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735211090000|2024-12-26 11:04:50|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735211100000|2024-12-26 11:05:00|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|4
1735211110000|2024-12-26 11:05:10|36.09|35.91|36.12|35.94|36.12|35.94|36.09|35.91|3
1735211130000|2024-12-26 11:05:30|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735211140000|2024-12-26 11:05:40|36.13|35.95|36.14|35.96|36.14|35.96|36.12|35.94|4
1735211150000|2024-12-26 11:05:50|36.13|35.95|36.13|35.95|36.14|35.96|36.13|35.95|3
1735211160000|2024-12-26 11:06:00|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|6
1735211170000|2024-12-26 11:06:10|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735211190000|2024-12-26 11:06:30|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735211210000|2024-12-26 11:06:50|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735211250000|2024-12-26 11:07:30|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735211270000|2024-12-26 11:07:50|36.18|36|36.18|36|36.18|36|36.18|36|1
1735211280000|2024-12-26 11:08:00|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735211290000|2024-12-26 11:08:10|36.19|36.01|36.2|36.02|36.21|36.03|36.19|36.01|4
1735211300000|2024-12-26 11:08:20|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|4
1735211310000|2024-12-26 11:08:30|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735211320000|2024-12-26 11:08:40|36.18|36|36.18|36|36.18|36|36.18|36|1
1735211330000|2024-12-26 11:08:50|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735211340000|2024-12-26 11:09:00|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1735211360000|2024-12-26 11:09:20|36.2|36.02|36.2|36.02|36.2|36.02|36.19|36.01|3
1735211370000|2024-12-26 11:09:30|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735211380000|2024-12-26 11:09:40|36.2|36.02|36.18|36|36.2|36.02|36.18|36|5
1735211410000|2024-12-26 11:10:10|36.2|36.02|36.18|36|36.2|36.02|36.18|36|2
1735211420000|2024-12-26 11:10:20|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1735211430000|2024-12-26 11:10:30|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735211440000|2024-12-26 11:10:40|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735211450000|2024-12-26 11:10:50|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735211460000|2024-12-26 11:11:00|36.18|36|36.18|36|36.19|36.01|36.18|36|3
1735211470000|2024-12-26 11:11:10|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735211490000|2024-12-26 11:11:30|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735211500000|2024-12-26 11:11:40|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735211510000|2024-12-26 11:11:50|36.19|36.01|36.19|36.01|36.19|36.01|36.18|36|3
1735211530000|2024-12-26 11:12:10|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|4
1735211550000|2024-12-26 11:12:30|36.18|36|36.18|36|36.18|36|36.17|35.99|3
1735211570000|2024-12-26 11:12:50|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735211580000|2024-12-26 11:13:00|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1735211590000|2024-12-26 11:13:10|36.16|35.98|36.16|35.98|36.17|35.99|36.16|35.98|3
1735211600000|2024-12-26 11:13:20|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735211620000|2024-12-26 11:13:40|36.18|36|36.18|36|36.18|36|36.18|36|1
1735211660000|2024-12-26 11:14:20|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735211670000|2024-12-26 11:14:30|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735211680000|2024-12-26 11:14:40|36.18|36|36.16|35.98|36.18|36|36.16|35.98|3
1735211700000|2024-12-26 11:15:00|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735211710000|2024-12-26 11:15:10|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735211720000|2024-12-26 11:15:20|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|2
1735211730000|2024-12-26 11:15:30|36.12|35.94|36.12|35.94|36.13|35.95|36.12|35.94|3
1735211760000|2024-12-26 11:16:00|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735211770000|2024-12-26 11:16:10|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1735211790000|2024-12-26 11:16:30|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735211840000|2024-12-26 11:17:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735211850000|2024-12-26 11:17:30|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735211860000|2024-12-26 11:17:40|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735211870000|2024-12-26 11:17:50|36.14|35.96|36.16|35.98|36.16|35.98|36.14|35.96|5
1735211880000|2024-12-26 11:18:00|36.17|35.99|36.17|35.99|36.18|36|36.17|35.99|3
1735211890000|2024-12-26 11:18:10|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|2
1735211900000|2024-12-26 11:18:20|36.19|36.01|36.21|36.03|36.21|36.03|36.17|35.99|5
1735211910000|2024-12-26 11:18:30|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735211930000|2024-12-26 11:18:50|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|4
1735211990000|2024-12-26 11:19:50|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735212000000|2024-12-26 11:20:00|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735212010000|2024-12-26 11:20:10|36.2|36.02|36.18|36|36.2|36.02|36.18|36|5
1735212030000|2024-12-26 11:20:30|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735212040000|2024-12-26 11:20:40|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735212060000|2024-12-26 11:21:00|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735212070000|2024-12-26 11:21:10|36.2|36.02|36.2|36.02|36.21|36.03|36.2|36.02|3
1735212080000|2024-12-26 11:21:20|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735212090000|2024-12-26 11:21:30|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1735212100000|2024-12-26 11:21:40|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735212110000|2024-12-26 11:21:50|36.21|36.03|36.21|36.03|36.21|36.03|36.2|36.02|3
1735212130000|2024-12-26 11:22:10|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735212140000|2024-12-26 11:22:20|36.2|36.02|36.2|36.02|36.21|36.03|36.2|36.02|3
1735212160000|2024-12-26 11:22:40|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735212170000|2024-12-26 11:22:50|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735212180000|2024-12-26 11:23:00|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735212190000|2024-12-26 11:23:10|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735212200000|2024-12-26 11:23:20|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735212220000|2024-12-26 11:23:40|36.21|36.03|36.18|36|36.21|36.03|36.18|36|4
1735212240000|2024-12-26 11:24:00|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735212250000|2024-12-26 11:24:10|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|2
1735212270000|2024-12-26 11:24:30|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735212280000|2024-12-26 11:24:40|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|2
1735212300000|2024-12-26 11:25:00|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1735212320000|2024-12-26 11:25:20|36.18|36|36.18|36|36.18|36|36.17|35.99|3
1735212340000|2024-12-26 11:25:40|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735212360000|2024-12-26 11:26:00|36.2|36.02|36.2|36.02|36.2|36.02|36.19|36.01|3
1735212380000|2024-12-26 11:26:20|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735212400000|2024-12-26 11:26:40|36.21|36.03|36.24|36.06|36.24|36.06|36.21|36.03|3
1735212410000|2024-12-26 11:26:50|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1735212420000|2024-12-26 11:27:00|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1735212470000|2024-12-26 11:27:50|36.27|36.09|36.26|36.08|36.27|36.09|36.26|36.08|2
1735212480000|2024-12-26 11:28:00|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1735212490000|2024-12-26 11:28:10|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|2
1735212500000|2024-12-26 11:28:20|36.26|36.08|36.26|36.08|36.26|36.08|36.25|36.07|5
1735212510000|2024-12-26 11:28:30|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1735212520000|2024-12-26 11:28:40|36.24|36.06|36.23|36.05|36.24|36.06|36.23|36.05|2
1735212530000|2024-12-26 11:28:50|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1735212550000|2024-12-26 11:29:10|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1735212560000|2024-12-26 11:29:20|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1735212600000|2024-12-26 11:30:00|36.27|36.09|36.28|36.1|36.28|36.1|36.27|36.09|2
1735212610000|2024-12-26 11:30:10|36.27|36.09|36.28|36.1|36.28|36.1|36.27|36.09|2
1735212670000|2024-12-26 11:31:10|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1735212680000|2024-12-26 11:31:20|36.28|36.1|36.27|36.09|36.28|36.1|36.27|36.09|2
1735212710000|2024-12-26 11:31:50|36.28|36.1|36.28|36.1|36.28|36.1|36.28|36.1|1
1735212720000|2024-12-26 11:32:00|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1735212760000|2024-12-26 11:32:40|36.3|36.12|36.29|36.11|36.3|36.12|36.29|36.11|2
1735212770000|2024-12-26 11:32:50|36.3|36.12|36.29|36.11|36.3|36.12|36.29|36.11|2
1735212780000|2024-12-26 11:33:00|36.3|36.12|36.3|36.12|36.3|36.12|36.3|36.12|1
1735212810000|2024-12-26 11:33:30|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1735212820000|2024-12-26 11:33:40|36.3|36.12|36.3|36.12|36.3|36.12|36.3|36.12|1
1735212860000|2024-12-26 11:34:20|36.31|36.13|36.32|36.14|36.32|36.14|36.31|36.13|2
1735212870000|2024-12-26 11:34:30|36.33|36.15|36.33|36.15|36.33|36.15|36.33|36.15|1
1735212910000|2024-12-26 11:35:10|36.34|36.16|36.34|36.16|36.34|36.16|36.34|36.16|1
1735212920000|2024-12-26 11:35:20|36.35|36.17|36.36|36.18|36.36|36.18|36.35|36.17|2
1735212930000|2024-12-26 11:35:30|36.37|36.19|36.37|36.19|36.37|36.19|36.37|36.19|1
1735212940000|2024-12-26 11:35:40|36.38|36.2|36.38|36.2|36.38|36.2|36.38|36.2|1
1735212960000|2024-12-26 11:36:00|36.37|36.19|36.38|36.2|36.38|36.2|36.37|36.19|4
1735212990000|2024-12-26 11:36:30|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1735213010000|2024-12-26 11:36:50|36.41|36.23|36.41|36.23|36.42|36.24|36.41|36.23|3
1735213030000|2024-12-26 11:37:10|36.42|36.24|36.41|36.23|36.42|36.24|36.41|36.23|2
1735213040000|2024-12-26 11:37:20|36.42|36.24|36.42|36.24|36.43|36.25|36.42|36.24|3
1735213050000|2024-12-26 11:37:30|36.43|36.25|36.42|36.24|36.43|36.25|36.42|36.24|2
1735213060000|2024-12-26 11:37:40|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1735213070000|2024-12-26 11:37:50|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735213080000|2024-12-26 11:38:00|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|2
1735213100000|2024-12-26 11:38:20|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1735213110000|2024-12-26 11:38:30|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1735213150000|2024-12-26 11:39:10|36.46|36.28|36.46|36.28|36.47|36.29|36.46|36.28|3
1735213160000|2024-12-26 11:39:20|36.45|36.27|36.45|36.27|36.46|36.28|36.45|36.27|3
1735213170000|2024-12-26 11:39:30|36.46|36.28|36.44|36.26|36.46|36.28|36.44|36.26|3
1735213180000|2024-12-26 11:39:40|36.45|36.27|36.43|36.25|36.45|36.27|36.43|36.25|5
1735213190000|2024-12-26 11:39:50|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1735213200000|2024-12-26 11:40:00|36.43|36.25|36.42|36.24|36.43|36.25|36.42|36.24|4
1735213210000|2024-12-26 11:40:10|36.4|36.22|36.4|36.22|36.4|36.22|36.4|36.22|1
1735213220000|2024-12-26 11:40:20|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1735213230000|2024-12-26 11:40:30|36.4|36.22|36.41|36.23|36.41|36.23|36.4|36.22|2
1735213240000|2024-12-26 11:40:40|36.43|36.25|36.43|36.25|36.43|36.25|36.43|36.25|1
1735213250000|2024-12-26 11:40:50|36.42|36.24|36.42|36.24|36.43|36.25|36.42|36.24|3
1735213260000|2024-12-26 11:41:00|36.41|36.23|36.4|36.22|36.41|36.23|36.4|36.22|2
1735213270000|2024-12-26 11:41:10|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1735213280000|2024-12-26 11:41:20|36.38|36.2|36.37|36.19|36.38|36.2|36.37|36.19|2
1735213320000|2024-12-26 11:42:00|36.36|36.18|36.37|36.19|36.37|36.19|36.36|36.18|2
1735213330000|2024-12-26 11:42:10|36.36|36.18|36.35|36.17|36.36|36.18|36.35|36.17|4
1735213340000|2024-12-26 11:42:20|36.34|36.16|36.34|36.16|36.34|36.16|36.34|36.16|1
1735213350000|2024-12-26 11:42:30|36.33|36.15|36.32|36.14|36.34|36.16|36.32|36.14|3
1735213370000|2024-12-26 11:42:50|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1735213380000|2024-12-26 11:43:00|36.3|36.12|36.31|36.13|36.31|36.13|36.3|36.12|6
1735213410000|2024-12-26 11:43:30|36.3|36.12|36.3|36.12|36.3|36.12|36.3|36.12|1
1735213420000|2024-12-26 11:43:40|36.29|36.11|36.28|36.1|36.29|36.11|36.28|36.1|2
1735213430000|2024-12-26 11:43:50|36.29|36.11|36.28|36.1|36.29|36.11|36.28|36.1|2
1735213440000|2024-12-26 11:44:00|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1735213450000|2024-12-26 11:44:10|36.3|36.12|36.29|36.11|36.3|36.12|36.29|36.11|2
1735213470000|2024-12-26 11:44:30|36.28|36.1|36.28|36.1|36.29|36.11|36.28|36.1|3
1735213480000|2024-12-26 11:44:40|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1735213490000|2024-12-26 11:44:50|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|4
1735213510000|2024-12-26 11:45:10|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1735213520000|2024-12-26 11:45:20|36.24|36.06|36.23|36.05|36.24|36.06|36.22|36.04|6
1735213530000|2024-12-26 11:45:30|36.22|36.04|36.22|36.04|36.24|36.06|36.22|36.04|3
1735213550000|2024-12-26 11:45:50|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735213560000|2024-12-26 11:46:00|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735213580000|2024-12-26 11:46:20|36.23|36.05|36.21|36.03|36.23|36.05|36.21|36.03|3
1735213600000|2024-12-26 11:46:40|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735213610000|2024-12-26 11:46:50|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1735213640000|2024-12-26 11:47:20|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735213650000|2024-12-26 11:47:30|36.18|36|36.18|36|36.18|36|36.18|36|1
1735213660000|2024-12-26 11:47:40|36.19|36.01|36.18|36|36.19|36.01|36.18|36|8
1735213670000|2024-12-26 11:47:50|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735213710000|2024-12-26 11:48:30|36.18|36|36.18|36|36.18|36|36.18|36|1
1735213720000|2024-12-26 11:48:40|36.17|35.99|36.18|36|36.18|36|36.17|35.99|2
1735213740000|2024-12-26 11:49:00|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735213750000|2024-12-26 11:49:10|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735213760000|2024-12-26 11:49:20|36.22|36.04|36.23|36.05|36.23|36.05|36.22|36.04|2
1735213770000|2024-12-26 11:49:30|36.22|36.04|36.23|36.05|36.23|36.05|36.22|36.04|4
1735213790000|2024-12-26 11:49:50|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1735213800000|2024-12-26 11:50:00|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735213810000|2024-12-26 11:50:10|36.22|36.04|36.22|36.04|36.22|36.04|36.21|36.03|3
1735213820000|2024-12-26 11:50:20|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735213830000|2024-12-26 11:50:30|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735213840000|2024-12-26 11:50:40|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|4
1735213890000|2024-12-26 11:51:30|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1735213900000|2024-12-26 11:51:40|36.16|35.98|36.15|35.97|36.17|35.99|36.15|35.97|4
1735213910000|2024-12-26 11:51:50|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735213950000|2024-12-26 11:52:30|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735213960000|2024-12-26 11:52:40|36.12|35.94|36.14|35.96|36.14|35.96|36.12|35.94|3
1735213970000|2024-12-26 11:52:50|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735213980000|2024-12-26 11:53:00|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735213990000|2024-12-26 11:53:10|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735214010000|2024-12-26 11:53:30|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735214020000|2024-12-26 11:53:40|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735214030000|2024-12-26 11:53:50|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735214050000|2024-12-26 11:54:10|36.14|35.96|36.14|35.96|36.15|35.97|36.14|35.96|3
1735214060000|2024-12-26 11:54:20|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735214080000|2024-12-26 11:54:40|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735214100000|2024-12-26 11:55:00|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735214110000|2024-12-26 11:55:10|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735214120000|2024-12-26 11:55:20|36.14|35.96|36.14|35.96|36.15|35.97|36.14|35.96|3
1735214130000|2024-12-26 11:55:30|36.15|35.97|36.16|35.98|36.16|35.98|36.14|35.96|6
1735214140000|2024-12-26 11:55:40|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735214160000|2024-12-26 11:56:00|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|4
1735214170000|2024-12-26 11:56:10|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1735214190000|2024-12-26 11:56:30|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735214200000|2024-12-26 11:56:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735214210000|2024-12-26 11:56:50|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735214250000|2024-12-26 11:57:30|36.16|35.98|36.15|35.97|36.17|35.99|36.15|35.97|4
1735214280000|2024-12-26 11:58:00|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735214290000|2024-12-26 11:58:10|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|4
1735214300000|2024-12-26 11:58:20|36.17|35.99|36.17|35.99|36.18|36|36.17|35.99|3
1735214330000|2024-12-26 11:58:50|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735214340000|2024-12-26 11:59:00|36.18|36|36.17|35.99|36.18|36|36.16|35.98|4
1735214350000|2024-12-26 11:59:10|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735214360000|2024-12-26 11:59:20|36.18|36|36.17|35.99|36.18|36|36.17|35.99|4
1735214380000|2024-12-26 11:59:40|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735214390000|2024-12-26 11:59:50|36.17|35.99|36.17|35.99|36.17|35.99|36.16|35.98|3
1735214400000|2024-12-26 12:00:00|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1735214410000|2024-12-26 12:00:10|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|8
1735214420000|2024-12-26 12:00:20|36.14|35.96|36.14|35.96|36.15|35.97|36.14|35.96|3
1735214450000|2024-12-26 12:00:50|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735214460000|2024-12-26 12:01:00|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735214470000|2024-12-26 12:01:10|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735214480000|2024-12-26 12:01:20|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735214500000|2024-12-26 12:01:40|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735214520000|2024-12-26 12:02:00|36.09|35.91|36.05|35.87|36.09|35.91|36.05|35.87|4
1735214530000|2024-12-26 12:02:10|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|5
1735214540000|2024-12-26 12:02:20|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735214550000|2024-12-26 12:02:30|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|5
1735214570000|2024-12-26 12:02:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735214580000|2024-12-26 12:03:00|36.01|35.83|36.02|35.84|36.03|35.85|36.01|35.83|6
1735214590000|2024-12-26 12:03:10|36.03|35.85|36.05|35.87|36.05|35.87|36.03|35.85|3
1735214600000|2024-12-26 12:03:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735214610000|2024-12-26 12:03:30|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735214620000|2024-12-26 12:03:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735214630000|2024-12-26 12:03:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735214710000|2024-12-26 12:05:10|36.02|35.84|36.04|35.86|36.04|35.86|36.02|35.84|3
1735214720000|2024-12-26 12:05:20|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735214730000|2024-12-26 12:05:30|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1735214740000|2024-12-26 12:05:40|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|4
1735214750000|2024-12-26 12:05:50|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735214760000|2024-12-26 12:06:00|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735214770000|2024-12-26 12:06:10|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735214780000|2024-12-26 12:06:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735214790000|2024-12-26 12:06:30|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735214810000|2024-12-26 12:06:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735214830000|2024-12-26 12:07:10|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735214840000|2024-12-26 12:07:20|36.03|35.85|36.02|35.84|36.04|35.86|36.02|35.84|5
1735214850000|2024-12-26 12:07:30|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735214860000|2024-12-26 12:07:40|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735214870000|2024-12-26 12:07:50|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735214880000|2024-12-26 12:08:00|36.05|35.87|36.05|35.87|36.06|35.88|36.05|35.87|3
1735214890000|2024-12-26 12:08:10|36.06|35.88|36.06|35.88|36.08|35.9|36.05|35.87|5
1735214900000|2024-12-26 12:08:20|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735214910000|2024-12-26 12:08:30|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735214920000|2024-12-26 12:08:40|36.04|35.86|36.04|35.86|36.04|35.86|36.03|35.85|3
1735214930000|2024-12-26 12:08:50|36.03|35.85|36.01|35.83|36.04|35.86|36.01|35.83|5
1735214940000|2024-12-26 12:09:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735214950000|2024-12-26 12:09:10|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735214960000|2024-12-26 12:09:20|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|5
1735214970000|2024-12-26 12:09:30|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|3
1735214980000|2024-12-26 12:09:40|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735214990000|2024-12-26 12:09:50|36.03|35.85|36|35.82|36.03|35.85|36|35.82|4
1735215020000|2024-12-26 12:10:20|36.01|35.83|36|35.82|36.01|35.83|36|35.82|4
1735215040000|2024-12-26 12:10:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735215050000|2024-12-26 12:10:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735215090000|2024-12-26 12:11:30|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735215100000|2024-12-26 12:11:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735215120000|2024-12-26 12:12:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735215130000|2024-12-26 12:12:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735215150000|2024-12-26 12:12:30|36|35.82|36.04|35.86|36.05|35.87|36|35.82|9
1735215170000|2024-12-26 12:12:50|36.03|35.85|36.05|35.87|36.05|35.87|36.03|35.85|3
1735215180000|2024-12-26 12:13:00|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|3
1735215190000|2024-12-26 12:13:10|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|5
1735215200000|2024-12-26 12:13:20|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|3
1735215210000|2024-12-26 12:13:30|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735215220000|2024-12-26 12:13:40|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|3
1735215230000|2024-12-26 12:13:50|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1735215240000|2024-12-26 12:14:00|36|35.82|36|35.82|36|35.82|36|35.82|1
1735215250000|2024-12-26 12:14:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735215300000|2024-12-26 12:15:00|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735215310000|2024-12-26 12:15:10|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1735215320000|2024-12-26 12:15:20|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735215330000|2024-12-26 12:15:30|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735215370000|2024-12-26 12:16:10|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735215380000|2024-12-26 12:16:20|36|35.82|35.99|35.81|36|35.82|35.98|35.8|3
1735215390000|2024-12-26 12:16:30|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|5
1735215400000|2024-12-26 12:16:40|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735215410000|2024-12-26 12:16:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735215430000|2024-12-26 12:17:10|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1735215440000|2024-12-26 12:17:20|36|35.82|36|35.82|36|35.82|36|35.82|1
1735215460000|2024-12-26 12:17:40|36.01|35.83|36.01|35.83|36.01|35.83|36|35.82|5
1735215470000|2024-12-26 12:17:50|36.02|35.84|36.04|35.86|36.04|35.86|36.01|35.83|4
1735215510000|2024-12-26 12:18:30|36.03|35.85|36.03|35.85|36.03|35.85|36.02|35.84|3
1735215540000|2024-12-26 12:19:00|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735215550000|2024-12-26 12:19:10|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735215560000|2024-12-26 12:19:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735215570000|2024-12-26 12:19:30|36.05|35.87|36.05|35.87|36.06|35.88|36.05|35.87|3
1735215580000|2024-12-26 12:19:40|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735215590000|2024-12-26 12:19:50|36.05|35.87|36.07|35.89|36.07|35.89|36.05|35.87|3
1735215600000|2024-12-26 12:20:00|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1735215610000|2024-12-26 12:20:10|36.08|35.9|36.1|35.92|36.1|35.92|36.08|35.9|3
1735215620000|2024-12-26 12:20:20|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735215640000|2024-12-26 12:20:40|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735215650000|2024-12-26 12:20:50|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1735215660000|2024-12-26 12:21:00|36.09|35.91|36.06|35.88|36.09|35.91|36.06|35.88|4
1735215670000|2024-12-26 12:21:10|36.05|35.87|36.05|35.87|36.06|35.88|36.05|35.87|3
1735215690000|2024-12-26 12:21:30|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1735215700000|2024-12-26 12:21:40|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1735215710000|2024-12-26 12:21:50|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735215720000|2024-12-26 12:22:00|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735215730000|2024-12-26 12:22:10|36.05|35.87|36.05|35.87|36.06|35.88|36.05|35.87|3
1735215740000|2024-12-26 12:22:20|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735215760000|2024-12-26 12:22:40|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|3
1735215790000|2024-12-26 12:23:10|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1735215800000|2024-12-26 12:23:20|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735215810000|2024-12-26 12:23:30|36.09|35.91|36.12|35.94|36.13|35.95|36.09|35.91|8
1735215820000|2024-12-26 12:23:40|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735215830000|2024-12-26 12:23:50|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735215840000|2024-12-26 12:24:00|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735215850000|2024-12-26 12:24:10|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|4
1735215860000|2024-12-26 12:24:20|36.07|35.89|36.08|35.9|36.09|35.91|36.07|35.89|4
1735215880000|2024-12-26 12:24:40|36.1|35.92|36.1|35.92|36.11|35.93|36.1|35.92|3
1735215890000|2024-12-26 12:24:50|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735215900000|2024-12-26 12:25:00|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1735215910000|2024-12-26 12:25:10|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1735215920000|2024-12-26 12:25:20|36.11|35.93|36.14|35.96|36.14|35.96|36.11|35.93|4
1735215940000|2024-12-26 12:25:40|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735215950000|2024-12-26 12:25:50|36.15|35.97|36.15|35.97|36.16|35.98|36.15|35.97|3
1735215960000|2024-12-26 12:26:00|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735215980000|2024-12-26 12:26:20|36.15|35.97|36.15|35.97|36.16|35.98|36.15|35.97|3
1735215990000|2024-12-26 12:26:30|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1735216020000|2024-12-26 12:27:00|36.16|35.98|36.14|35.96|36.16|35.98|36.14|35.96|5
1735216030000|2024-12-26 12:27:10|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|4
1735216050000|2024-12-26 12:27:30|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735216060000|2024-12-26 12:27:40|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735216080000|2024-12-26 12:28:00|36.13|35.95|36.13|35.95|36.14|35.96|36.13|35.95|5
1735216090000|2024-12-26 12:28:10|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735216100000|2024-12-26 12:28:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735216140000|2024-12-26 12:29:00|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735216150000|2024-12-26 12:29:10|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735216160000|2024-12-26 12:29:20|36.12|35.94|36.1|35.92|36.12|35.94|36.1|35.92|6
1735216170000|2024-12-26 12:29:30|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735216180000|2024-12-26 12:29:40|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735216200000|2024-12-26 12:30:00|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735216210000|2024-12-26 12:30:10|36.07|35.89|36.07|35.89|36.07|35.89|36.06|35.88|3
1735216230000|2024-12-26 12:30:30|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1735216260000|2024-12-26 12:31:00|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735216270000|2024-12-26 12:31:10|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735216280000|2024-12-26 12:31:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735216290000|2024-12-26 12:31:30|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|3
1735216300000|2024-12-26 12:31:40|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735216310000|2024-12-26 12:31:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735216320000|2024-12-26 12:32:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735216330000|2024-12-26 12:32:10|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735216350000|2024-12-26 12:32:30|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735216360000|2024-12-26 12:32:40|36.03|35.85|36.07|35.89|36.07|35.89|36.03|35.85|5
1735216370000|2024-12-26 12:32:50|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|6
1735216380000|2024-12-26 12:33:00|36.06|35.88|36.04|35.86|36.06|35.88|36.04|35.86|3
1735216390000|2024-12-26 12:33:10|36.03|35.85|36.01|35.83|36.04|35.86|36.01|35.83|5
1735216400000|2024-12-26 12:33:20|36.02|35.84|35.98|35.8|36.02|35.84|35.98|35.8|5
1735216410000|2024-12-26 12:33:30|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735216420000|2024-12-26 12:33:40|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735216430000|2024-12-26 12:33:50|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735216440000|2024-12-26 12:34:00|35.95|35.77|35.98|35.8|35.98|35.8|35.94|35.76|5
1735216460000|2024-12-26 12:34:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735216480000|2024-12-26 12:34:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735216490000|2024-12-26 12:34:50|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1735216500000|2024-12-26 12:35:00|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1735216510000|2024-12-26 12:35:10|35.94|35.76|35.96|35.78|35.96|35.78|35.94|35.76|3
1735216520000|2024-12-26 12:35:20|35.97|35.79|35.93|35.75|35.97|35.79|35.93|35.75|5
1735216530000|2024-12-26 12:35:30|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|4
1735216540000|2024-12-26 12:35:40|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735216570000|2024-12-26 12:36:10|35.93|35.75|35.94|35.76|35.94|35.76|35.92|35.74|4
1735216580000|2024-12-26 12:36:20|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|4
1735216590000|2024-12-26 12:36:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735216600000|2024-12-26 12:36:40|35.94|35.76|35.95|35.77|35.95|35.77|35.93|35.75|4
1735216610000|2024-12-26 12:36:50|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735216620000|2024-12-26 12:37:00|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735216630000|2024-12-26 12:37:10|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|4
1735216700000|2024-12-26 12:38:20|35.93|35.75|35.95|35.77|35.95|35.77|35.93|35.75|5
1735216710000|2024-12-26 12:38:30|35.96|35.78|35.98|35.8|35.98|35.8|35.96|35.78|3
1735216730000|2024-12-26 12:38:50|35.97|35.79|35.98|35.8|35.99|35.81|35.97|35.79|4
1735216740000|2024-12-26 12:39:00|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735216750000|2024-12-26 12:39:10|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735216760000|2024-12-26 12:39:20|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1735216780000|2024-12-26 12:39:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735216800000|2024-12-26 12:40:00|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735216820000|2024-12-26 12:40:20|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735216830000|2024-12-26 12:40:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735216840000|2024-12-26 12:40:40|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735216850000|2024-12-26 12:40:50|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735216860000|2024-12-26 12:41:00|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735216870000|2024-12-26 12:41:10|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735216890000|2024-12-26 12:41:30|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735216910000|2024-12-26 12:41:50|35.94|35.76|35.96|35.78|35.96|35.78|35.94|35.76|4
1735216920000|2024-12-26 12:42:00|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735216930000|2024-12-26 12:42:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735216960000|2024-12-26 12:42:40|35.98|35.8|36.01|35.83|36.01|35.83|35.98|35.8|3
1735216980000|2024-12-26 12:43:00|36|35.82|36|35.82|36|35.82|36|35.82|1
1735216990000|2024-12-26 12:43:10|36.01|35.83|36|35.82|36.01|35.83|36|35.82|4
1735217000000|2024-12-26 12:43:20|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735217040000|2024-12-26 12:44:00|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735217060000|2024-12-26 12:44:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735217100000|2024-12-26 12:45:00|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735217120000|2024-12-26 12:45:20|36|35.82|36|35.82|36|35.82|36|35.82|1
1735217130000|2024-12-26 12:45:30|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735217150000|2024-12-26 12:45:50|36.01|35.83|36.03|35.85|36.03|35.85|36.01|35.83|7
1735217160000|2024-12-26 12:46:00|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735217170000|2024-12-26 12:46:10|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735217190000|2024-12-26 12:46:30|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735217210000|2024-12-26 12:46:50|36.07|35.89|36.09|35.91|36.09|35.91|36.07|35.89|4
1735217220000|2024-12-26 12:47:00|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735217230000|2024-12-26 12:47:10|36.07|35.89|36.06|35.88|36.08|35.9|36.06|35.88|4
1735217240000|2024-12-26 12:47:20|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735217250000|2024-12-26 12:47:30|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735217270000|2024-12-26 12:47:50|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735217280000|2024-12-26 12:48:00|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735217290000|2024-12-26 12:48:10|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735217300000|2024-12-26 12:48:20|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735217330000|2024-12-26 12:48:50|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|3
1735217340000|2024-12-26 12:49:00|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735217350000|2024-12-26 12:49:10|36|35.82|36|35.82|36.01|35.83|35.99|35.81|5
1735217370000|2024-12-26 12:49:30|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735217380000|2024-12-26 12:49:40|36.03|35.85|36.04|35.86|36.04|35.86|36.01|35.83|4
1735217410000|2024-12-26 12:50:10|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735217420000|2024-12-26 12:50:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735217450000|2024-12-26 12:50:50|36.05|35.87|36.05|35.87|36.05|35.87|36.04|35.86|3
1735217460000|2024-12-26 12:51:00|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735217490000|2024-12-26 12:51:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735217510000|2024-12-26 12:51:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735217520000|2024-12-26 12:52:00|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735217530000|2024-12-26 12:52:10|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735217540000|2024-12-26 12:52:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735217550000|2024-12-26 12:52:30|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735217560000|2024-12-26 12:52:40|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|4
1735217600000|2024-12-26 12:53:20|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1735217640000|2024-12-26 12:54:00|36|35.82|35.99|35.81|36.01|35.83|35.99|35.81|6
1735217650000|2024-12-26 12:54:10|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735217660000|2024-12-26 12:54:20|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1735217700000|2024-12-26 12:55:00|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735217710000|2024-12-26 12:55:10|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735217720000|2024-12-26 12:55:20|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735217730000|2024-12-26 12:55:30|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|4
1735217750000|2024-12-26 12:55:50|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735217770000|2024-12-26 12:56:10|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735217790000|2024-12-26 12:56:30|35.9|35.72|35.92|35.74|35.92|35.74|35.9|35.72|3
1735217800000|2024-12-26 12:56:40|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735217820000|2024-12-26 12:57:00|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|5
1735217850000|2024-12-26 12:57:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735217860000|2024-12-26 12:57:40|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735217880000|2024-12-26 12:58:00|35.93|35.75|35.92|35.74|35.93|35.75|35.91|35.73|4
1735217900000|2024-12-26 12:58:20|35.93|35.75|35.92|35.74|35.94|35.76|35.92|35.74|4
1735217910000|2024-12-26 12:58:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735217930000|2024-12-26 12:58:50|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735217940000|2024-12-26 12:59:00|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735217960000|2024-12-26 12:59:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735217970000|2024-12-26 12:59:30|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735217990000|2024-12-26 12:59:50|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735218000000|2024-12-26 13:00:00|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735218020000|2024-12-26 13:00:20|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735218030000|2024-12-26 13:00:30|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735218040000|2024-12-26 13:00:40|35.98|35.8|35.97|35.79|35.99|35.81|35.97|35.79|4
1735218050000|2024-12-26 13:00:50|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|3
1735218060000|2024-12-26 13:01:00|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|4
1735218070000|2024-12-26 13:01:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735218080000|2024-12-26 13:01:20|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735218090000|2024-12-26 13:01:30|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1735218100000|2024-12-26 13:01:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735218110000|2024-12-26 13:01:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735218120000|2024-12-26 13:02:00|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735218140000|2024-12-26 13:02:20|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1735218170000|2024-12-26 13:02:50|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735218180000|2024-12-26 13:03:00|35.99|35.81|35.98|35.8|36|35.82|35.98|35.8|4
1735218190000|2024-12-26 13:03:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735218200000|2024-12-26 13:03:20|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735218210000|2024-12-26 13:03:30|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735218220000|2024-12-26 13:03:40|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735218230000|2024-12-26 13:03:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735218240000|2024-12-26 13:04:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735218250000|2024-12-26 13:04:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735218270000|2024-12-26 13:04:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735218300000|2024-12-26 13:05:00|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1735218310000|2024-12-26 13:05:10|35.96|35.78|35.95|35.77|35.97|35.79|35.95|35.77|4
1735218320000|2024-12-26 13:05:20|35.96|35.78|35.94|35.76|35.96|35.78|35.94|35.76|3
1735218330000|2024-12-26 13:05:30|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|3
1735218340000|2024-12-26 13:05:40|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1735218360000|2024-12-26 13:06:00|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|4
1735218370000|2024-12-26 13:06:10|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1735218380000|2024-12-26 13:06:20|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735218390000|2024-12-26 13:06:30|35.91|35.73|35.89|35.71|35.91|35.73|35.89|35.71|3
1735218400000|2024-12-26 13:06:40|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735218410000|2024-12-26 13:06:50|35.88|35.7|35.88|35.7|35.89|35.71|35.88|35.7|5
1735218440000|2024-12-26 13:07:20|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735218470000|2024-12-26 13:07:50|35.87|35.69|35.88|35.7|35.89|35.71|35.87|35.69|4
1735218480000|2024-12-26 13:08:00|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735218490000|2024-12-26 13:08:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735218530000|2024-12-26 13:08:50|35.85|35.67|35.83|35.65|35.85|35.67|35.82|35.64|7
1735218540000|2024-12-26 13:09:00|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735218560000|2024-12-26 13:09:20|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735218570000|2024-12-26 13:09:30|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735218580000|2024-12-26 13:09:40|35.81|35.63|35.84|35.66|35.84|35.66|35.8|35.62|5
1735218590000|2024-12-26 13:09:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735218600000|2024-12-26 13:10:00|35.84|35.66|35.81|35.63|35.84|35.66|35.81|35.63|4
1735218620000|2024-12-26 13:10:20|35.8|35.62|35.8|35.62|35.81|35.63|35.8|35.62|3
1735218630000|2024-12-26 13:10:30|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1735218650000|2024-12-26 13:10:50|35.78|35.6|35.78|35.6|35.79|35.61|35.78|35.6|3
1735218660000|2024-12-26 13:11:00|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|3
1735218680000|2024-12-26 13:11:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735218690000|2024-12-26 13:11:30|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735218700000|2024-12-26 13:11:40|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735218710000|2024-12-26 13:11:50|35.76|35.58|35.79|35.61|35.79|35.61|35.76|35.58|3
1735218720000|2024-12-26 13:12:00|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735218730000|2024-12-26 13:12:10|35.82|35.64|35.83|35.65|35.84|35.66|35.82|35.64|3
1735218740000|2024-12-26 13:12:20|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1735218750000|2024-12-26 13:12:30|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|4
1735218760000|2024-12-26 13:12:40|35.85|35.67|35.87|35.69|35.87|35.69|35.85|35.67|3
1735218770000|2024-12-26 13:12:50|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735218780000|2024-12-26 13:13:00|35.9|35.72|35.85|35.67|35.9|35.72|35.85|35.67|5
1735218790000|2024-12-26 13:13:10|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|7
1735218800000|2024-12-26 13:13:20|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735218810000|2024-12-26 13:13:30|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735218820000|2024-12-26 13:13:40|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735218830000|2024-12-26 13:13:50|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1735218860000|2024-12-26 13:14:20|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735218870000|2024-12-26 13:14:30|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1735218880000|2024-12-26 13:14:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735218890000|2024-12-26 13:14:50|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735218900000|2024-12-26 13:15:00|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735218910000|2024-12-26 13:15:10|35.86|35.68|35.88|35.7|35.88|35.7|35.86|35.68|2
1735218920000|2024-12-26 13:15:20|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|3
1735218930000|2024-12-26 13:15:30|35.88|35.7|35.87|35.69|35.88|35.7|35.86|35.68|4
1735218940000|2024-12-26 13:15:40|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|4
1735218950000|2024-12-26 13:15:50|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735218960000|2024-12-26 13:16:00|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|6
1735218970000|2024-12-26 13:16:10|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735218980000|2024-12-26 13:16:20|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735219000000|2024-12-26 13:16:40|35.9|35.72|35.92|35.74|35.92|35.74|35.9|35.72|3
1735219010000|2024-12-26 13:16:50|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|3
1735219030000|2024-12-26 13:17:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735219040000|2024-12-26 13:17:20|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735219050000|2024-12-26 13:17:30|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1735219060000|2024-12-26 13:17:40|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1735219070000|2024-12-26 13:17:50|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735219080000|2024-12-26 13:18:00|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|3
1735219090000|2024-12-26 13:18:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735219100000|2024-12-26 13:18:20|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1735219110000|2024-12-26 13:18:30|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|3
1735219130000|2024-12-26 13:18:50|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1735219140000|2024-12-26 13:19:00|35.94|35.76|35.91|35.73|35.94|35.76|35.91|35.73|4
1735219170000|2024-12-26 13:19:30|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|4
1735219180000|2024-12-26 13:19:40|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|3
1735219190000|2024-12-26 13:19:50|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735219200000|2024-12-26 13:20:00|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735219210000|2024-12-26 13:20:10|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735219220000|2024-12-26 13:20:20|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735219230000|2024-12-26 13:20:30|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735219240000|2024-12-26 13:20:40|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735219250000|2024-12-26 13:20:50|35.87|35.69|35.86|35.68|35.87|35.69|35.85|35.67|4
1735219260000|2024-12-26 13:21:00|35.88|35.7|35.86|35.68|35.88|35.7|35.86|35.68|2
1735219270000|2024-12-26 13:21:10|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735219290000|2024-12-26 13:21:30|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735219300000|2024-12-26 13:21:40|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735219310000|2024-12-26 13:21:50|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735219320000|2024-12-26 13:22:00|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1735219350000|2024-12-26 13:22:30|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|3
1735219360000|2024-12-26 13:22:40|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735219370000|2024-12-26 13:22:50|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735219380000|2024-12-26 13:23:00|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735219390000|2024-12-26 13:23:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735219400000|2024-12-26 13:23:20|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|3
1735219420000|2024-12-26 13:23:40|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1735219430000|2024-12-26 13:23:50|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1735219440000|2024-12-26 13:24:00|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735219470000|2024-12-26 13:24:30|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735219480000|2024-12-26 13:24:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735219490000|2024-12-26 13:24:50|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735219500000|2024-12-26 13:25:00|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735219510000|2024-12-26 13:25:10|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735219520000|2024-12-26 13:25:20|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735219530000|2024-12-26 13:25:30|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735219540000|2024-12-26 13:25:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735219550000|2024-12-26 13:25:50|35.99|35.81|35.99|35.81|35.99|35.81|35.98|35.8|5
1735219560000|2024-12-26 13:26:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735219570000|2024-12-26 13:26:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735219580000|2024-12-26 13:26:20|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735219630000|2024-12-26 13:27:10|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1735219730000|2024-12-26 13:28:50|35.93|35.75|35.9|35.72|35.93|35.75|35.9|35.72|4
1735219740000|2024-12-26 13:29:00|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735219750000|2024-12-26 13:29:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735219760000|2024-12-26 13:29:20|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735219770000|2024-12-26 13:29:30|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735219800000|2024-12-26 13:30:00|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1735219810000|2024-12-26 13:30:10|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735219820000|2024-12-26 13:30:20|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735219830000|2024-12-26 13:30:30|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735219840000|2024-12-26 13:30:40|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735219860000|2024-12-26 13:31:00|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1735219870000|2024-12-26 13:31:10|35.89|35.71|35.86|35.68|35.89|35.71|35.86|35.68|4
1735219880000|2024-12-26 13:31:20|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735219890000|2024-12-26 13:31:30|35.84|35.66|35.86|35.68|35.86|35.68|35.84|35.66|3
1735219910000|2024-12-26 13:31:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735219920000|2024-12-26 13:32:00|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|3
1735219930000|2024-12-26 13:32:10|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|5
1735219940000|2024-12-26 13:32:20|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|4
1735219950000|2024-12-26 13:32:30|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735219960000|2024-12-26 13:32:40|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735219970000|2024-12-26 13:32:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735219990000|2024-12-26 13:33:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735220000000|2024-12-26 13:33:20|35.72|35.54|35.72|35.54|35.73|35.55|35.72|35.54|3
1735220060000|2024-12-26 13:34:20|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735220070000|2024-12-26 13:34:30|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|3
1735220090000|2024-12-26 13:34:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735220100000|2024-12-26 13:35:00|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|4
1735220110000|2024-12-26 13:35:10|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735220120000|2024-12-26 13:35:20|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735220130000|2024-12-26 13:35:30|35.76|35.58|35.73|35.55|35.76|35.58|35.73|35.55|4
1735220150000|2024-12-26 13:35:50|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735220170000|2024-12-26 13:36:10|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735220200000|2024-12-26 13:36:40|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735220210000|2024-12-26 13:36:50|35.7|35.52|35.68|35.5|35.7|35.52|35.68|35.5|2
1735220220000|2024-12-26 13:37:00|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735220230000|2024-12-26 13:37:10|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735220240000|2024-12-26 13:37:20|35.67|35.49|35.65|35.47|35.67|35.49|35.65|35.47|2
1735220250000|2024-12-26 13:37:30|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1735220260000|2024-12-26 13:37:40|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735220270000|2024-12-26 13:37:50|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735220280000|2024-12-26 13:38:00|35.66|35.48|35.66|35.48|35.66|35.48|35.65|35.47|3
1735220290000|2024-12-26 13:38:10|35.69|35.51|35.7|35.52|35.71|35.53|35.69|35.51|4
1735220310000|2024-12-26 13:38:30|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1735220320000|2024-12-26 13:38:40|35.74|35.56|35.74|35.56|35.75|35.57|35.73|35.55|7
1735220330000|2024-12-26 13:38:50|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735220340000|2024-12-26 13:39:00|35.73|35.55|35.75|35.57|35.77|35.59|35.73|35.55|5
1735220350000|2024-12-26 13:39:10|35.78|35.6|35.78|35.6|35.78|35.6|35.77|35.59|3
1735220360000|2024-12-26 13:39:20|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735220370000|2024-12-26 13:39:30|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735220380000|2024-12-26 13:39:40|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|4
1735220390000|2024-12-26 13:39:50|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735220400000|2024-12-26 13:40:00|35.87|35.69|35.83|35.65|35.87|35.69|35.82|35.64|7
1735220410000|2024-12-26 13:40:10|35.84|35.66|35.84|35.66|35.85|35.67|35.84|35.66|5
1735220420000|2024-12-26 13:40:20|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735220440000|2024-12-26 13:40:40|35.82|35.64|35.82|35.64|35.83|35.65|35.82|35.64|3
1735220460000|2024-12-26 13:41:00|35.81|35.63|35.78|35.6|35.81|35.63|35.78|35.6|4
1735220470000|2024-12-26 13:41:10|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735220480000|2024-12-26 13:41:20|35.79|35.61|35.8|35.62|35.8|35.62|35.78|35.6|4
1735220500000|2024-12-26 13:41:40|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735220510000|2024-12-26 13:41:50|35.8|35.62|35.8|35.62|35.81|35.63|35.8|35.62|3
1735220520000|2024-12-26 13:42:00|35.81|35.63|35.79|35.61|35.81|35.63|35.78|35.6|6
1735220530000|2024-12-26 13:42:10|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735220540000|2024-12-26 13:42:20|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1735220550000|2024-12-26 13:42:30|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735220560000|2024-12-26 13:42:40|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735220570000|2024-12-26 13:42:50|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735220580000|2024-12-26 13:43:00|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|5
1735220590000|2024-12-26 13:43:10|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|4
1735220600000|2024-12-26 13:43:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735220610000|2024-12-26 13:43:30|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|2
1735220620000|2024-12-26 13:43:40|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735220640000|2024-12-26 13:44:00|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|4
1735220650000|2024-12-26 13:44:10|35.84|35.66|35.83|35.65|35.85|35.67|35.83|35.65|4
1735220670000|2024-12-26 13:44:30|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|6
1735220680000|2024-12-26 13:44:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735220690000|2024-12-26 13:44:50|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1735220700000|2024-12-26 13:45:00|35.84|35.66|35.81|35.63|35.84|35.66|35.8|35.62|6
1735220710000|2024-12-26 13:45:10|35.8|35.62|35.76|35.58|35.8|35.62|35.76|35.58|5
1735220720000|2024-12-26 13:45:20|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1735220730000|2024-12-26 13:45:30|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735220740000|2024-12-26 13:45:40|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735220760000|2024-12-26 13:46:00|35.77|35.59|35.75|35.57|35.77|35.59|35.74|35.56|6
1735220780000|2024-12-26 13:46:20|35.77|35.59|35.78|35.6|35.78|35.6|35.75|35.57|4
1735220790000|2024-12-26 13:46:30|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735220800000|2024-12-26 13:46:40|35.75|35.57|35.77|35.59|35.77|35.59|35.75|35.57|3
1735220810000|2024-12-26 13:46:50|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735220820000|2024-12-26 13:47:00|35.78|35.6|35.74|35.56|35.78|35.6|35.74|35.56|6
1735220830000|2024-12-26 13:47:10|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735220860000|2024-12-26 13:47:40|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735220870000|2024-12-26 13:47:50|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735220880000|2024-12-26 13:48:00|35.74|35.56|35.71|35.53|35.74|35.56|35.71|35.53|6
1735220890000|2024-12-26 13:48:10|35.72|35.54|35.73|35.55|35.73|35.55|35.71|35.53|4
1735220900000|2024-12-26 13:48:20|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735220910000|2024-12-26 13:48:30|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735220920000|2024-12-26 13:48:40|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1735220940000|2024-12-26 13:49:00|35.68|35.5|35.68|35.5|35.69|35.51|35.68|35.5|7
1735220950000|2024-12-26 13:49:10|35.69|35.51|35.69|35.51|35.69|35.51|35.68|35.5|3
1735220960000|2024-12-26 13:49:20|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1735220970000|2024-12-26 13:49:30|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|5
1735220980000|2024-12-26 13:49:40|35.71|35.53|35.71|35.53|35.71|35.53|35.7|35.52|3
1735220990000|2024-12-26 13:49:50|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735221000000|2024-12-26 13:50:00|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735221010000|2024-12-26 13:50:10|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1735221020000|2024-12-26 13:50:20|35.7|35.52|35.73|35.55|35.73|35.55|35.7|35.52|4
1735221040000|2024-12-26 13:50:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735221050000|2024-12-26 13:50:50|35.73|35.55|35.75|35.57|35.76|35.58|35.73|35.55|5
1735221060000|2024-12-26 13:51:00|35.76|35.58|35.79|35.61|35.79|35.61|35.76|35.58|4
1735221070000|2024-12-26 13:51:10|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735221090000|2024-12-26 13:51:30|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735221100000|2024-12-26 13:51:40|35.8|35.62|35.82|35.64|35.82|35.64|35.8|35.62|3
1735221110000|2024-12-26 13:51:50|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735221120000|2024-12-26 13:52:00|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|4
1735221130000|2024-12-26 13:52:10|35.81|35.63|35.84|35.66|35.84|35.66|35.81|35.63|3
1735221170000|2024-12-26 13:52:50|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735221180000|2024-12-26 13:53:00|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735221190000|2024-12-26 13:53:10|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1735221200000|2024-12-26 13:53:20|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|5
1735221210000|2024-12-26 13:53:30|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735221230000|2024-12-26 13:53:50|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735221240000|2024-12-26 13:54:00|35.89|35.71|35.9|35.72|35.9|35.72|35.88|35.7|4
1735221260000|2024-12-26 13:54:20|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1735221270000|2024-12-26 13:54:30|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1735221280000|2024-12-26 13:54:40|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735221300000|2024-12-26 13:55:00|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1735221310000|2024-12-26 13:55:10|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1735221320000|2024-12-26 13:55:20|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1735221330000|2024-12-26 13:55:30|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1735221340000|2024-12-26 13:55:40|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735221350000|2024-12-26 13:55:50|35.93|35.75|35.93|35.75|35.94|35.76|35.93|35.75|3
1735221360000|2024-12-26 13:56:00|35.94|35.76|35.97|35.79|35.97|35.79|35.94|35.76|4
1735221370000|2024-12-26 13:56:10|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735221380000|2024-12-26 13:56:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735221390000|2024-12-26 13:56:30|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735221410000|2024-12-26 13:56:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735221440000|2024-12-26 13:57:20|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735221480000|2024-12-26 13:58:00|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735221550000|2024-12-26 13:59:10|35.99|35.81|35.99|35.81|36|35.82|35.98|35.8|5
1735221580000|2024-12-26 13:59:40|36|35.82|36|35.82|36|35.82|36|35.82|1
1735221590000|2024-12-26 13:59:50|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735221600000|2024-12-26 14:00:00|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735221610000|2024-12-26 14:00:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735221630000|2024-12-26 14:00:30|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735221640000|2024-12-26 14:00:40|36.05|35.87|36.07|35.89|36.07|35.89|36.05|35.87|3
1735221660000|2024-12-26 14:01:00|36.06|35.88|36.03|35.85|36.06|35.88|36.03|35.85|4
1735221670000|2024-12-26 14:01:10|36.02|35.84|36|35.82|36.02|35.84|36|35.82|3
1735221690000|2024-12-26 14:01:30|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735221700000|2024-12-26 14:01:40|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735221710000|2024-12-26 14:01:50|36.01|35.83|35.98|35.8|36.01|35.83|35.98|35.8|3
1735221730000|2024-12-26 14:02:10|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735221740000|2024-12-26 14:02:20|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735221750000|2024-12-26 14:02:30|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735221780000|2024-12-26 14:03:00|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1735221790000|2024-12-26 14:03:10|35.93|35.75|35.92|35.74|35.94|35.76|35.92|35.74|4
1735221800000|2024-12-26 14:03:20|35.91|35.73|35.91|35.73|35.91|35.73|35.9|35.72|3
1735221810000|2024-12-26 14:03:30|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|3
1735221820000|2024-12-26 14:03:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735221830000|2024-12-26 14:03:50|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735221840000|2024-12-26 14:04:00|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|4
1735221850000|2024-12-26 14:04:10|35.98|35.8|36|35.82|36|35.82|35.98|35.8|3
1735221860000|2024-12-26 14:04:20|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735221880000|2024-12-26 14:04:40|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735221890000|2024-12-26 14:04:50|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735221900000|2024-12-26 14:05:00|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|5
1735221910000|2024-12-26 14:05:10|35.96|35.78|35.98|35.8|35.98|35.8|35.96|35.78|3
1735221920000|2024-12-26 14:05:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735221940000|2024-12-26 14:05:40|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735221950000|2024-12-26 14:05:50|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1735221960000|2024-12-26 14:06:00|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735221970000|2024-12-26 14:06:10|36.01|35.83|36.01|35.83|36.02|35.84|36|35.82|5
1735221980000|2024-12-26 14:06:20|36|35.82|36|35.82|36|35.82|36|35.82|1
1735221990000|2024-12-26 14:06:30|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735222020000|2024-12-26 14:07:00|36.04|35.86|36.05|35.87|36.06|35.88|36.04|35.86|4
1735222030000|2024-12-26 14:07:10|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1735222040000|2024-12-26 14:07:20|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1735222050000|2024-12-26 14:07:30|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1735222060000|2024-12-26 14:07:40|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735222070000|2024-12-26 14:07:50|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735222080000|2024-12-26 14:08:00|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1735222090000|2024-12-26 14:08:10|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735222110000|2024-12-26 14:08:30|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735222140000|2024-12-26 14:09:00|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735222150000|2024-12-26 14:09:10|36.07|35.89|36.03|35.85|36.07|35.89|36.03|35.85|4
1735222160000|2024-12-26 14:09:20|36.04|35.86|36.05|35.87|36.05|35.87|36.03|35.85|4
1735222170000|2024-12-26 14:09:30|36.04|35.86|36.06|35.88|36.06|35.88|36.04|35.86|3
1735222180000|2024-12-26 14:09:40|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735222200000|2024-12-26 14:10:00|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735222210000|2024-12-26 14:10:10|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1735222220000|2024-12-26 14:10:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735222230000|2024-12-26 14:10:30|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735222260000|2024-12-26 14:11:00|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1735222270000|2024-12-26 14:11:10|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1735222280000|2024-12-26 14:11:20|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|2
1735222290000|2024-12-26 14:11:30|36.21|36.03|36.22|36.04|36.22|36.04|36.21|36.03|2
1735222300000|2024-12-26 14:11:40|36.21|36.03|36.21|36.03|36.22|36.04|36.21|36.03|3
1735222310000|2024-12-26 14:11:50|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735222320000|2024-12-26 14:12:00|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735222330000|2024-12-26 14:12:10|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1735222340000|2024-12-26 14:12:20|36.18|36|36.18|36|36.18|36|36.17|35.99|3
1735222350000|2024-12-26 14:12:30|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735222380000|2024-12-26 14:13:00|36.17|35.99|36.18|36|36.18|36|36.17|35.99|2
1735222390000|2024-12-26 14:13:10|36.17|35.99|36.18|36|36.18|36|36.17|35.99|4
1735222400000|2024-12-26 14:13:20|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1735222410000|2024-12-26 14:13:30|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735222420000|2024-12-26 14:13:40|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1735222430000|2024-12-26 14:13:50|36.25|36.07|36.26|36.08|36.26|36.08|36.25|36.07|2
1735222440000|2024-12-26 14:14:00|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|2
1735222450000|2024-12-26 14:14:10|36.22|36.04|36.23|36.05|36.24|36.06|36.22|36.04|3
1735222460000|2024-12-26 14:14:20|36.22|36.04|36.22|36.04|36.22|36.04|36.21|36.03|3
1735222490000|2024-12-26 14:14:50|36.21|36.03|36.22|36.04|36.22|36.04|36.21|36.03|2
1735222500000|2024-12-26 14:15:00|36.21|36.03|36.18|36|36.21|36.03|36.18|36|3
1735222510000|2024-12-26 14:15:10|36.17|35.99|36.17|35.99|36.17|35.99|36.16|35.98|5
1735222520000|2024-12-26 14:15:20|36.18|36|36.18|36|36.18|36|36.17|35.99|3
1735222530000|2024-12-26 14:15:30|36.21|36.03|36.21|36.03|36.22|36.04|36.21|36.03|3
1735222540000|2024-12-26 14:15:40|36.19|36.01|36.16|35.98|36.19|36.01|36.16|35.98|4
1735222550000|2024-12-26 14:15:50|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735222580000|2024-12-26 14:16:20|36.15|35.97|36.12|35.94|36.15|35.97|36.12|35.94|3
1735222590000|2024-12-26 14:16:30|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735222600000|2024-12-26 14:16:40|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735222610000|2024-12-26 14:16:50|36.08|35.9|36.08|35.9|36.09|35.91|36.08|35.9|3
1735222620000|2024-12-26 14:17:00|36.07|35.89|36.06|35.88|36.07|35.89|36.05|35.87|8
1735222630000|2024-12-26 14:17:10|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735222640000|2024-12-26 14:17:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735222650000|2024-12-26 14:17:30|36.08|35.9|36.11|35.93|36.11|35.93|36.08|35.9|4
1735222660000|2024-12-26 14:17:40|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735222670000|2024-12-26 14:17:50|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735222680000|2024-12-26 14:18:00|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735222690000|2024-12-26 14:18:10|36.1|35.92|36.08|35.9|36.1|35.92|36.08|35.9|3
1735222700000|2024-12-26 14:18:20|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735222710000|2024-12-26 14:18:30|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|4
1735222720000|2024-12-26 14:18:40|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|4
1735222730000|2024-12-26 14:18:50|36.07|35.89|36.07|35.89|36.08|35.9|36.07|35.89|3
1735222740000|2024-12-26 14:19:00|36.06|35.88|36.08|35.9|36.08|35.9|36.06|35.88|2
1735222760000|2024-12-26 14:19:20|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735222770000|2024-12-26 14:19:30|36.07|35.89|36.06|35.88|36.07|35.89|36.05|35.87|4
1735222780000|2024-12-26 14:19:40|36.05|35.87|36.03|35.85|36.05|35.87|36.03|35.85|3
1735222790000|2024-12-26 14:19:50|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735222800000|2024-12-26 14:20:00|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|4
1735222810000|2024-12-26 14:20:10|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735222830000|2024-12-26 14:20:30|36.02|35.84|36|35.82|36.02|35.84|36|35.82|3
1735222840000|2024-12-26 14:20:40|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735222850000|2024-12-26 14:20:50|36|35.82|36.03|35.85|36.03|35.85|36|35.82|3
1735222860000|2024-12-26 14:21:00|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|3
1735222870000|2024-12-26 14:21:10|36.01|35.83|36|35.82|36.01|35.83|36|35.82|4
1735222880000|2024-12-26 14:21:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735222890000|2024-12-26 14:21:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735222900000|2024-12-26 14:21:40|36|35.82|36.02|35.84|36.02|35.84|36|35.82|3
1735222910000|2024-12-26 14:21:50|36.03|35.85|36.05|35.87|36.05|35.87|36.03|35.85|3
1735222920000|2024-12-26 14:22:00|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735222930000|2024-12-26 14:22:10|36.08|35.9|36.09|35.91|36.09|35.91|36.06|35.88|6
1735222940000|2024-12-26 14:22:20|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735222950000|2024-12-26 14:22:30|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735222960000|2024-12-26 14:22:40|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1735222970000|2024-12-26 14:22:50|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735222980000|2024-12-26 14:23:00|36.07|35.89|36.07|35.89|36.08|35.9|36.06|35.88|5
1735223000000|2024-12-26 14:23:20|36.06|35.88|36.06|35.88|36.07|35.89|36.06|35.88|3
1735223030000|2024-12-26 14:23:50|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735223040000|2024-12-26 14:24:00|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735223050000|2024-12-26 14:24:10|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735223060000|2024-12-26 14:24:20|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735223130000|2024-12-26 14:25:30|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735223140000|2024-12-26 14:25:40|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735223160000|2024-12-26 14:26:00|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735223170000|2024-12-26 14:26:10|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|7
1735223180000|2024-12-26 14:26:20|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735223190000|2024-12-26 14:26:30|36.01|35.83|36|35.82|36.01|35.83|36|35.82|6
1735223210000|2024-12-26 14:26:50|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735223220000|2024-12-26 14:27:00|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735223260000|2024-12-26 14:27:40|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735223270000|2024-12-26 14:27:50|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|4
1735223280000|2024-12-26 14:28:00|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735223300000|2024-12-26 14:28:20|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|4
1735223310000|2024-12-26 14:28:30|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|4
1735223320000|2024-12-26 14:28:40|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735223330000|2024-12-26 14:28:50|35.99|35.81|36.01|35.83|36.01|35.83|35.99|35.81|2
1735223340000|2024-12-26 14:29:00|36|35.82|35.99|35.81|36|35.82|35.99|35.81|4
1735223350000|2024-12-26 14:29:10|36|35.82|35.98|35.8|36|35.82|35.98|35.8|5
1735223360000|2024-12-26 14:29:20|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|4
1735223370000|2024-12-26 14:29:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735223380000|2024-12-26 14:29:40|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735223390000|2024-12-26 14:29:50|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735223400000|2024-12-26 14:30:00|35.94|35.76|35.93|35.75|35.95|35.77|35.93|35.75|4
1735223420000|2024-12-26 14:30:20|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1735223430000|2024-12-26 14:30:30|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735223440000|2024-12-26 14:30:40|35.9|35.72|35.9|35.72|35.9|35.72|35.89|35.71|3
1735223450000|2024-12-26 14:30:50|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735223460000|2024-12-26 14:31:00|35.88|35.7|35.88|35.7|35.89|35.71|35.88|35.7|5
1735223470000|2024-12-26 14:31:10|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735223480000|2024-12-26 14:31:20|35.86|35.68|35.83|35.65|35.86|35.68|35.83|35.65|4
1735223490000|2024-12-26 14:31:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735223500000|2024-12-26 14:31:40|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|5
1735223510000|2024-12-26 14:31:50|35.8|35.62|35.8|35.62|35.81|35.63|35.79|35.61|7
1735223520000|2024-12-26 14:32:00|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1735223530000|2024-12-26 14:32:10|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|3
1735223540000|2024-12-26 14:32:20|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735223550000|2024-12-26 14:32:30|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735223560000|2024-12-26 14:32:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735223570000|2024-12-26 14:32:50|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735223580000|2024-12-26 14:33:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735223590000|2024-12-26 14:33:10|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735223610000|2024-12-26 14:33:30|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|4
1735223630000|2024-12-26 14:33:50|35.71|35.53|35.71|35.53|35.71|35.53|35.7|35.52|3
1735223660000|2024-12-26 14:34:20|35.72|35.54|35.7|35.52|35.73|35.55|35.7|35.52|5
1735223690000|2024-12-26 14:34:50|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1735223700000|2024-12-26 14:35:00|35.66|35.48|35.64|35.46|35.66|35.48|35.64|35.46|2
1735223710000|2024-12-26 14:35:10|35.62|35.44|35.59|35.41|35.62|35.44|35.59|35.41|3
1735223720000|2024-12-26 14:35:20|35.6|35.42|35.58|35.4|35.6|35.42|35.58|35.4|3
1735223730000|2024-12-26 14:35:30|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735223760000|2024-12-26 14:36:00|35.61|35.43|35.62|35.44|35.63|35.45|35.61|35.43|3
1735223770000|2024-12-26 14:36:10|35.61|35.43|35.61|35.43|35.61|35.43|35.6|35.42|3
1735223780000|2024-12-26 14:36:20|35.62|35.44|35.62|35.44|35.63|35.45|35.62|35.44|3
1735223790000|2024-12-26 14:36:30|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1735223800000|2024-12-26 14:36:40|35.63|35.45|35.63|35.45|35.64|35.46|35.63|35.45|3
1735223810000|2024-12-26 14:36:50|35.64|35.46|35.63|35.45|35.64|35.46|35.61|35.43|8
1735223820000|2024-12-26 14:37:00|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735223830000|2024-12-26 14:37:10|35.65|35.47|35.7|35.52|35.7|35.52|35.65|35.47|5
1735223840000|2024-12-26 14:37:20|35.71|35.53|35.68|35.5|35.71|35.53|35.68|35.5|4
1735223850000|2024-12-26 14:37:30|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|8
1735223860000|2024-12-26 14:37:40|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735223870000|2024-12-26 14:37:50|35.69|35.51|35.71|35.53|35.71|35.53|35.69|35.51|3
1735223880000|2024-12-26 14:38:00|35.7|35.52|35.68|35.5|35.7|35.52|35.68|35.5|3
1735223890000|2024-12-26 14:38:10|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|4
1735223900000|2024-12-26 14:38:20|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|4
1735223910000|2024-12-26 14:38:30|35.7|35.52|35.72|35.54|35.72|35.54|35.7|35.52|5
1735223920000|2024-12-26 14:38:40|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735223930000|2024-12-26 14:38:50|35.75|35.57|35.77|35.59|35.77|35.59|35.75|35.57|3
1735223940000|2024-12-26 14:39:00|35.76|35.58|35.75|35.57|35.77|35.59|35.75|35.57|8
1735223950000|2024-12-26 14:39:10|35.74|35.56|35.73|35.55|35.75|35.57|35.72|35.54|6
1735223960000|2024-12-26 14:39:20|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|5
1735223970000|2024-12-26 14:39:30|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735223980000|2024-12-26 14:39:40|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735223990000|2024-12-26 14:39:50|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735224000000|2024-12-26 14:40:00|35.66|35.48|35.66|35.48|35.67|35.49|35.66|35.48|3
1735224010000|2024-12-26 14:40:10|35.67|35.49|35.71|35.53|35.71|35.53|35.67|35.49|4
1735224030000|2024-12-26 14:40:30|35.7|35.52|35.72|35.54|35.74|35.56|35.7|35.52|5
1735224040000|2024-12-26 14:40:40|35.74|35.56|35.78|35.6|35.78|35.6|35.74|35.56|5
1735224050000|2024-12-26 14:40:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735224060000|2024-12-26 14:41:00|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|5
1735224070000|2024-12-26 14:41:10|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|4
1735224080000|2024-12-26 14:41:20|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|3
1735224090000|2024-12-26 14:41:30|35.8|35.62|35.82|35.64|35.82|35.64|35.8|35.62|2
1735224100000|2024-12-26 14:41:40|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|6
1735224110000|2024-12-26 14:41:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735224120000|2024-12-26 14:42:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735224130000|2024-12-26 14:42:10|35.85|35.67|35.87|35.69|35.87|35.69|35.85|35.67|3
1735224140000|2024-12-26 14:42:20|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735224150000|2024-12-26 14:42:30|35.84|35.66|35.8|35.62|35.84|35.66|35.8|35.62|5
1735224160000|2024-12-26 14:42:40|35.79|35.61|35.78|35.6|35.8|35.62|35.78|35.6|4
1735224170000|2024-12-26 14:42:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735224180000|2024-12-26 14:43:00|35.8|35.62|35.8|35.62|35.81|35.63|35.8|35.62|3
1735224190000|2024-12-26 14:43:10|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|3
1735224200000|2024-12-26 14:43:20|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735224210000|2024-12-26 14:43:30|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|3
1735224220000|2024-12-26 14:43:40|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735224230000|2024-12-26 14:43:50|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1735224240000|2024-12-26 14:44:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735224250000|2024-12-26 14:44:10|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735224270000|2024-12-26 14:44:30|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735224290000|2024-12-26 14:44:50|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735224300000|2024-12-26 14:45:00|35.78|35.6|35.76|35.58|35.78|35.6|35.76|35.58|5
1735224310000|2024-12-26 14:45:10|35.75|35.57|35.72|35.54|35.75|35.57|35.72|35.54|4
1735224320000|2024-12-26 14:45:20|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735224330000|2024-12-26 14:45:30|35.72|35.54|35.71|35.53|35.72|35.54|35.7|35.52|4
1735224340000|2024-12-26 14:45:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735224350000|2024-12-26 14:45:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735224360000|2024-12-26 14:46:00|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735224370000|2024-12-26 14:46:10|35.72|35.54|35.7|35.52|35.72|35.54|35.7|35.52|3
1735224380000|2024-12-26 14:46:20|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735224390000|2024-12-26 14:46:30|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735224400000|2024-12-26 14:46:40|35.67|35.49|35.67|35.49|35.67|35.49|35.66|35.48|3
1735224410000|2024-12-26 14:46:50|35.69|35.51|35.72|35.54|35.72|35.54|35.69|35.51|3
1735224420000|2024-12-26 14:47:00|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735224430000|2024-12-26 14:47:10|35.73|35.55|35.71|35.53|35.74|35.56|35.71|35.53|7
1735224440000|2024-12-26 14:47:20|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|2
1735224450000|2024-12-26 14:47:30|35.72|35.54|35.74|35.56|35.74|35.56|35.72|35.54|3
1735224460000|2024-12-26 14:47:40|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735224470000|2024-12-26 14:47:50|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735224480000|2024-12-26 14:48:00|35.79|35.61|35.78|35.6|35.79|35.61|35.77|35.59|4
1735224490000|2024-12-26 14:48:10|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735224500000|2024-12-26 14:48:20|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735224510000|2024-12-26 14:48:30|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735224530000|2024-12-26 14:48:50|35.83|35.65|35.84|35.66|35.85|35.67|35.83|35.65|4
1735224540000|2024-12-26 14:49:00|35.83|35.65|35.79|35.61|35.83|35.65|35.79|35.61|5
1735224550000|2024-12-26 14:49:10|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735224560000|2024-12-26 14:49:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735224570000|2024-12-26 14:49:30|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735224580000|2024-12-26 14:49:40|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735224590000|2024-12-26 14:49:50|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|5
1735224600000|2024-12-26 14:50:00|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735224610000|2024-12-26 14:50:10|35.72|35.54|35.67|35.49|35.72|35.54|35.67|35.49|7
1735224620000|2024-12-26 14:50:20|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|2
1735224630000|2024-12-26 14:50:30|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1735224640000|2024-12-26 14:50:40|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1735224650000|2024-12-26 14:50:50|35.68|35.5|35.66|35.48|35.68|35.5|35.66|35.48|5
1735224670000|2024-12-26 14:51:10|35.65|35.47|35.65|35.47|35.66|35.48|35.65|35.47|3
1735224680000|2024-12-26 14:51:20|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735224690000|2024-12-26 14:51:30|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|8
1735224700000|2024-12-26 14:51:40|35.65|35.47|35.65|35.47|35.66|35.48|35.65|35.47|3
1735224710000|2024-12-26 14:51:50|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735224720000|2024-12-26 14:52:00|35.67|35.49|35.68|35.5|35.7|35.52|35.67|35.49|9
1735224730000|2024-12-26 14:52:10|35.67|35.49|35.65|35.47|35.67|35.49|35.65|35.47|3
1735224740000|2024-12-26 14:52:20|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|4
1735224750000|2024-12-26 14:52:30|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1735224760000|2024-12-26 14:52:40|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735224770000|2024-12-26 14:52:50|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735224780000|2024-12-26 14:53:00|35.66|35.48|35.66|35.48|35.66|35.48|35.65|35.47|3
1735224790000|2024-12-26 14:53:10|35.69|35.51|35.69|35.51|35.7|35.52|35.69|35.51|3
1735224800000|2024-12-26 14:53:20|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|5
1735224810000|2024-12-26 14:53:30|35.71|35.53|35.72|35.54|35.73|35.55|35.71|35.53|4
1735224820000|2024-12-26 14:53:40|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735224830000|2024-12-26 14:53:50|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735224840000|2024-12-26 14:54:00|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735224850000|2024-12-26 14:54:10|35.74|35.56|35.76|35.58|35.76|35.58|35.73|35.55|5
1735224860000|2024-12-26 14:54:20|35.77|35.59|35.76|35.58|35.78|35.6|35.76|35.58|4
1735224870000|2024-12-26 14:54:30|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735224880000|2024-12-26 14:54:40|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1735224890000|2024-12-26 14:54:50|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|4
1735224900000|2024-12-26 14:55:00|35.73|35.55|35.74|35.56|35.74|35.56|35.72|35.54|4
1735224910000|2024-12-26 14:55:10|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|7
1735224920000|2024-12-26 14:55:20|35.74|35.56|35.73|35.55|35.75|35.57|35.73|35.55|4
1735224930000|2024-12-26 14:55:30|35.74|35.56|35.76|35.58|35.77|35.59|35.74|35.56|6
1735224940000|2024-12-26 14:55:40|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|5
1735224950000|2024-12-26 14:55:50|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1735224960000|2024-12-26 14:56:00|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735224970000|2024-12-26 14:56:10|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735224980000|2024-12-26 14:56:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735224990000|2024-12-26 14:56:30|35.77|35.59|35.79|35.61|35.79|35.61|35.77|35.59|3
1735225000000|2024-12-26 14:56:40|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735225010000|2024-12-26 14:56:50|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735225020000|2024-12-26 14:57:00|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735225030000|2024-12-26 14:57:10|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735225040000|2024-12-26 14:57:20|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735225050000|2024-12-26 14:57:30|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735225060000|2024-12-26 14:57:40|35.77|35.59|35.79|35.61|35.8|35.62|35.76|35.58|7
1735225070000|2024-12-26 14:57:50|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735225080000|2024-12-26 14:58:00|35.79|35.61|35.76|35.58|35.79|35.61|35.76|35.58|6
1735225090000|2024-12-26 14:58:10|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735225100000|2024-12-26 14:58:20|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1735225160000|2024-12-26 14:59:20|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735225170000|2024-12-26 14:59:30|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1735225180000|2024-12-26 14:59:40|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735225190000|2024-12-26 14:59:50|35.79|35.61|35.78|35.6|35.79|35.61|35.77|35.59|4
1735225200000|2024-12-26 15:00:00|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735225220000|2024-12-26 15:00:20|35.78|35.6|35.8|35.62|35.8|35.62|35.76|35.58|5
1735225230000|2024-12-26 15:00:30|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1735225240000|2024-12-26 15:00:40|35.78|35.6|35.78|35.6|35.79|35.61|35.78|35.6|3
1735225250000|2024-12-26 15:00:50|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735225260000|2024-12-26 15:01:00|35.77|35.59|35.74|35.56|35.77|35.59|35.74|35.56|6
1735225270000|2024-12-26 15:01:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735225290000|2024-12-26 15:01:30|35.71|35.53|35.68|35.5|35.71|35.53|35.68|35.5|4
1735225300000|2024-12-26 15:01:40|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735225310000|2024-12-26 15:01:50|35.66|35.48|35.64|35.46|35.66|35.48|35.64|35.46|3
1735225320000|2024-12-26 15:02:00|35.65|35.47|35.69|35.51|35.69|35.51|35.65|35.47|4
1735225330000|2024-12-26 15:02:10|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1735225340000|2024-12-26 15:02:20|35.71|35.53|35.71|35.53|35.71|35.53|35.7|35.52|5
1735225360000|2024-12-26 15:02:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735225370000|2024-12-26 15:02:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735225380000|2024-12-26 15:03:00|35.75|35.57|35.75|35.57|35.75|35.57|35.74|35.56|3
1735225390000|2024-12-26 15:03:10|35.74|35.56|35.75|35.57|35.75|35.57|35.73|35.55|8
1735225400000|2024-12-26 15:03:20|35.77|35.59|35.79|35.61|35.79|35.61|35.77|35.59|3
1735225410000|2024-12-26 15:03:30|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735225420000|2024-12-26 15:03:40|35.79|35.61|35.77|35.59|35.8|35.62|35.77|35.59|5
1735225430000|2024-12-26 15:03:50|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735225450000|2024-12-26 15:04:10|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1735225470000|2024-12-26 15:04:30|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1735225480000|2024-12-26 15:04:40|35.74|35.56|35.73|35.55|35.75|35.57|35.73|35.55|4
1735225490000|2024-12-26 15:04:50|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735225500000|2024-12-26 15:05:00|35.69|35.51|35.71|35.53|35.71|35.53|35.69|35.51|3
1735225510000|2024-12-26 15:05:10|35.7|35.52|35.71|35.53|35.72|35.54|35.7|35.52|4
1735225520000|2024-12-26 15:05:20|35.72|35.54|35.76|35.58|35.76|35.58|35.72|35.54|4
1735225530000|2024-12-26 15:05:30|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1735225540000|2024-12-26 15:05:40|35.74|35.56|35.75|35.57|35.76|35.58|35.73|35.55|6
1735225550000|2024-12-26 15:05:50|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735225560000|2024-12-26 15:06:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735225570000|2024-12-26 15:06:10|35.77|35.59|35.8|35.62|35.8|35.62|35.77|35.59|4
1735225580000|2024-12-26 15:06:20|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|5
1735225590000|2024-12-26 15:06:30|35.82|35.64|35.79|35.61|35.82|35.64|35.79|35.61|4
1735225600000|2024-12-26 15:06:40|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735225610000|2024-12-26 15:06:50|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|3
1735225620000|2024-12-26 15:07:00|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735225630000|2024-12-26 15:07:10|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|2
1735225640000|2024-12-26 15:07:20|35.77|35.59|35.8|35.62|35.8|35.62|35.77|35.59|6
1735225650000|2024-12-26 15:07:30|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735225660000|2024-12-26 15:07:40|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1735225670000|2024-12-26 15:07:50|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|3
1735225680000|2024-12-26 15:08:00|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1735225690000|2024-12-26 15:08:10|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|3
1735225700000|2024-12-26 15:08:20|35.78|35.6|35.75|35.57|35.78|35.6|35.75|35.57|6
1735225710000|2024-12-26 15:08:30|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|3
1735225720000|2024-12-26 15:08:40|35.73|35.55|35.75|35.57|35.75|35.57|35.73|35.55|3
1735225740000|2024-12-26 15:09:00|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1735225750000|2024-12-26 15:09:10|35.72|35.54|35.74|35.56|35.74|35.56|35.72|35.54|3
1735225770000|2024-12-26 15:09:30|35.73|35.55|35.71|35.53|35.73|35.55|35.71|35.53|3
1735225780000|2024-12-26 15:09:40|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735225800000|2024-12-26 15:10:00|35.69|35.51|35.72|35.54|35.72|35.54|35.69|35.51|4
1735225810000|2024-12-26 15:10:10|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1735225820000|2024-12-26 15:10:20|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735225830000|2024-12-26 15:10:30|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1735225850000|2024-12-26 15:10:50|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735225860000|2024-12-26 15:11:00|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735225870000|2024-12-26 15:11:10|35.66|35.48|35.68|35.5|35.68|35.5|35.66|35.48|5
1735225880000|2024-12-26 15:11:20|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735225890000|2024-12-26 15:11:30|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1735225900000|2024-12-26 15:11:40|35.71|35.53|35.73|35.55|35.73|35.55|35.71|35.53|3
1735225920000|2024-12-26 15:12:00|35.74|35.56|35.75|35.57|35.76|35.58|35.74|35.56|4
1735225930000|2024-12-26 15:12:10|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|4
1735225940000|2024-12-26 15:12:20|35.78|35.6|35.78|35.6|35.78|35.6|35.77|35.59|3
1735225950000|2024-12-26 15:12:30|35.77|35.59|35.77|35.59|35.77|35.59|35.76|35.58|3
1735225960000|2024-12-26 15:12:40|35.76|35.58|35.72|35.54|35.76|35.58|35.72|35.54|6
1735225970000|2024-12-26 15:12:50|35.71|35.53|35.71|35.53|35.72|35.54|35.71|35.53|3
1735225980000|2024-12-26 15:13:00|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1735225990000|2024-12-26 15:13:10|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735226000000|2024-12-26 15:13:20|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735226010000|2024-12-26 15:13:30|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735226020000|2024-12-26 15:13:40|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735226030000|2024-12-26 15:13:50|35.69|35.51|35.73|35.55|35.73|35.55|35.69|35.51|6
1735226050000|2024-12-26 15:14:10|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735226060000|2024-12-26 15:14:20|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|3
1735226070000|2024-12-26 15:14:30|35.74|35.56|35.76|35.58|35.76|35.58|35.74|35.56|3
1735226080000|2024-12-26 15:14:40|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735226090000|2024-12-26 15:14:50|35.77|35.59|35.79|35.61|35.79|35.61|35.77|35.59|3
1735226100000|2024-12-26 15:15:00|35.78|35.6|35.76|35.58|35.78|35.6|35.76|35.58|3
1735226110000|2024-12-26 15:15:10|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735226120000|2024-12-26 15:15:20|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735226130000|2024-12-26 15:15:30|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735226140000|2024-12-26 15:15:40|35.76|35.58|35.76|35.58|35.76|35.58|35.74|35.56|5
1735226170000|2024-12-26 15:16:10|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|5
1735226180000|2024-12-26 15:16:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735226190000|2024-12-26 15:16:30|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735226200000|2024-12-26 15:16:40|35.77|35.59|35.81|35.63|35.81|35.63|35.77|35.59|5
1735226210000|2024-12-26 15:16:50|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735226220000|2024-12-26 15:17:00|35.83|35.65|35.82|35.64|35.84|35.66|35.82|35.64|4
1735226230000|2024-12-26 15:17:10|35.83|35.65|35.84|35.66|35.85|35.67|35.83|35.65|4
1735226240000|2024-12-26 15:17:20|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1735226250000|2024-12-26 15:17:30|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|4
1735226260000|2024-12-26 15:17:40|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1735226270000|2024-12-26 15:17:50|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735226280000|2024-12-26 15:18:00|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|4
1735226290000|2024-12-26 15:18:10|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735226300000|2024-12-26 15:18:20|35.78|35.6|35.8|35.62|35.8|35.62|35.77|35.59|5
1735226320000|2024-12-26 15:18:40|35.79|35.61|35.78|35.6|35.79|35.61|35.77|35.59|4
1735226330000|2024-12-26 15:18:50|35.79|35.61|35.81|35.63|35.81|35.63|35.79|35.61|3
1735226340000|2024-12-26 15:19:00|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1735226360000|2024-12-26 15:19:20|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|2
1735226370000|2024-12-26 15:19:30|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1735226380000|2024-12-26 15:19:40|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|5
1735226390000|2024-12-26 15:19:50|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735226400000|2024-12-26 15:20:00|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735226410000|2024-12-26 15:20:10|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|5
1735226420000|2024-12-26 15:20:20|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735226430000|2024-12-26 15:20:30|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735226440000|2024-12-26 15:20:40|35.85|35.67|35.86|35.68|35.87|35.69|35.85|35.67|4
1735226450000|2024-12-26 15:20:50|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735226460000|2024-12-26 15:21:00|35.88|35.7|35.88|35.7|35.89|35.71|35.88|35.7|3
1735226470000|2024-12-26 15:21:10|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|3
1735226480000|2024-12-26 15:21:20|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735226490000|2024-12-26 15:21:30|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735226510000|2024-12-26 15:21:50|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1735226520000|2024-12-26 15:22:00|35.87|35.69|35.9|35.72|35.9|35.72|35.87|35.69|3
1735226530000|2024-12-26 15:22:10|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1735226540000|2024-12-26 15:22:20|35.89|35.71|35.9|35.72|35.9|35.72|35.88|35.7|4
1735226550000|2024-12-26 15:22:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735226560000|2024-12-26 15:22:40|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735226580000|2024-12-26 15:23:00|35.94|35.76|35.93|35.75|35.95|35.77|35.93|35.75|4
1735226600000|2024-12-26 15:23:20|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1735226610000|2024-12-26 15:23:30|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|3
1735226620000|2024-12-26 15:23:40|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1735226630000|2024-12-26 15:23:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735226640000|2024-12-26 15:24:00|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735226650000|2024-12-26 15:24:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735226660000|2024-12-26 15:24:20|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1735226680000|2024-12-26 15:24:40|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735226690000|2024-12-26 15:24:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735226700000|2024-12-26 15:25:00|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735226710000|2024-12-26 15:25:10|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735226720000|2024-12-26 15:25:20|36|35.82|36|35.82|36|35.82|36|35.82|1
1735226730000|2024-12-26 15:25:30|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735226740000|2024-12-26 15:25:40|36|35.82|36|35.82|36.01|35.83|36|35.82|3
1735226750000|2024-12-26 15:25:50|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735226760000|2024-12-26 15:26:00|36.01|35.83|36.01|35.83|36.01|35.83|36|35.82|3
1735226790000|2024-12-26 15:26:30|36|35.82|35.99|35.81|36.01|35.83|35.99|35.81|6
1735226800000|2024-12-26 15:26:40|35.98|35.8|35.96|35.78|35.98|35.8|35.96|35.78|5
1735226810000|2024-12-26 15:26:50|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1735226820000|2024-12-26 15:27:00|35.96|35.78|35.95|35.77|35.96|35.78|35.94|35.76|4
1735226840000|2024-12-26 15:27:20|35.96|35.78|35.98|35.8|35.98|35.8|35.95|35.77|4
1735226850000|2024-12-26 15:27:30|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1735226860000|2024-12-26 15:27:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735226870000|2024-12-26 15:27:50|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735226880000|2024-12-26 15:28:00|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1735226890000|2024-12-26 15:28:10|35.94|35.76|35.93|35.75|35.95|35.77|35.93|35.75|4
1735226900000|2024-12-26 15:28:20|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1735226910000|2024-12-26 15:28:30|35.94|35.76|35.94|35.76|35.95|35.77|35.94|35.76|3
1735226920000|2024-12-26 15:28:40|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735226930000|2024-12-26 15:28:50|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735226940000|2024-12-26 15:29:00|35.91|35.73|35.91|35.73|35.92|35.74|35.91|35.73|3
1735226950000|2024-12-26 15:29:10|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1735226960000|2024-12-26 15:29:20|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|5
1735226970000|2024-12-26 15:29:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735226980000|2024-12-26 15:29:40|35.92|35.74|35.94|35.76|35.94|35.76|35.92|35.74|3
1735227000000|2024-12-26 15:30:00|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735227010000|2024-12-26 15:30:10|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735227020000|2024-12-26 15:30:20|35.93|35.75|35.96|35.78|35.96|35.78|35.93|35.75|5
1735227030000|2024-12-26 15:30:30|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1735227040000|2024-12-26 15:30:40|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|4
1735227050000|2024-12-26 15:30:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735227060000|2024-12-26 15:31:00|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1735227070000|2024-12-26 15:31:10|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735227090000|2024-12-26 15:31:30|35.96|35.78|35.94|35.76|35.96|35.78|35.94|35.76|3
1735227100000|2024-12-26 15:31:40|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735227110000|2024-12-26 15:31:50|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|3
1735227130000|2024-12-26 15:32:10|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|5
1735227140000|2024-12-26 15:32:20|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735227150000|2024-12-26 15:32:30|35.86|35.68|35.85|35.67|35.87|35.69|35.85|35.67|8
1735227160000|2024-12-26 15:32:40|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|4
1735227170000|2024-12-26 15:32:50|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1735227180000|2024-12-26 15:33:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735227190000|2024-12-26 15:33:10|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735227200000|2024-12-26 15:33:20|35.83|35.65|35.83|35.65|35.83|35.65|35.82|35.64|5
1735227210000|2024-12-26 15:33:30|35.84|35.66|35.87|35.69|35.87|35.69|35.84|35.66|3
1735227220000|2024-12-26 15:33:40|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735227230000|2024-12-26 15:33:50|35.87|35.69|35.87|35.69|35.88|35.7|35.86|35.68|5
1735227240000|2024-12-26 15:34:00|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735227250000|2024-12-26 15:34:10|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1735227260000|2024-12-26 15:34:20|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|4
1735227270000|2024-12-26 15:34:30|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|6
1735227290000|2024-12-26 15:34:50|35.87|35.69|35.86|35.68|35.87|35.69|35.85|35.67|3
1735227300000|2024-12-26 15:35:00|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735227310000|2024-12-26 15:35:10|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|4
1735227320000|2024-12-26 15:35:20|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735227330000|2024-12-26 15:35:30|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735227340000|2024-12-26 15:35:40|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|5
1735227350000|2024-12-26 15:35:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735227360000|2024-12-26 15:36:00|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735227370000|2024-12-26 15:36:10|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|4
1735227380000|2024-12-26 15:36:20|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735227390000|2024-12-26 15:36:30|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|3
1735227410000|2024-12-26 15:36:50|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735227420000|2024-12-26 15:37:00|35.79|35.61|35.79|35.61|35.8|35.62|35.78|35.6|5
1735227430000|2024-12-26 15:37:10|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|3
1735227450000|2024-12-26 15:37:30|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735227460000|2024-12-26 15:37:40|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735227470000|2024-12-26 15:37:50|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|4
1735227480000|2024-12-26 15:38:00|35.8|35.62|35.81|35.63|35.81|35.63|35.79|35.61|4
1735227490000|2024-12-26 15:38:10|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735227510000|2024-12-26 15:38:30|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735227540000|2024-12-26 15:39:00|35.8|35.62|35.82|35.64|35.83|35.65|35.8|35.62|5
1735227550000|2024-12-26 15:39:10|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735227560000|2024-12-26 15:39:20|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735227580000|2024-12-26 15:39:40|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735227600000|2024-12-26 15:40:00|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735227610000|2024-12-26 15:40:10|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735227620000|2024-12-26 15:40:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735227640000|2024-12-26 15:40:40|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|3
1735227650000|2024-12-26 15:40:50|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735227660000|2024-12-26 15:41:00|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1735227670000|2024-12-26 15:41:10|35.8|35.62|35.78|35.6|35.81|35.63|35.78|35.6|5
1735227680000|2024-12-26 15:41:20|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735227690000|2024-12-26 15:41:30|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735227700000|2024-12-26 15:41:40|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735227720000|2024-12-26 15:42:00|35.81|35.63|35.78|35.6|35.81|35.63|35.78|35.6|4
1735227730000|2024-12-26 15:42:10|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|4
1735227740000|2024-12-26 15:42:20|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735227750000|2024-12-26 15:42:30|35.76|35.58|35.76|35.58|35.77|35.59|35.76|35.58|3
1735227760000|2024-12-26 15:42:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735227780000|2024-12-26 15:43:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735227790000|2024-12-26 15:43:10|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735227800000|2024-12-26 15:43:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735227830000|2024-12-26 15:43:50|35.76|35.58|35.76|35.58|35.77|35.59|35.76|35.58|3
1735227840000|2024-12-26 15:44:00|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735227860000|2024-12-26 15:44:20|35.76|35.58|35.73|35.55|35.76|35.58|35.73|35.55|4
1735227870000|2024-12-26 15:44:30|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735227880000|2024-12-26 15:44:40|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735227890000|2024-12-26 15:44:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735227900000|2024-12-26 15:45:00|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1735227910000|2024-12-26 15:45:10|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735227920000|2024-12-26 15:45:20|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735227930000|2024-12-26 15:45:30|35.69|35.51|35.67|35.49|35.69|35.51|35.67|35.49|3
1735227940000|2024-12-26 15:45:40|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1735228000000|2024-12-26 15:46:40|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|5
1735228010000|2024-12-26 15:46:50|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735228020000|2024-12-26 15:47:00|35.72|35.54|35.73|35.55|35.74|35.56|35.72|35.54|4
1735228030000|2024-12-26 15:47:10|35.75|35.57|35.78|35.6|35.78|35.6|35.75|35.57|4
1735228040000|2024-12-26 15:47:20|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|6
1735228050000|2024-12-26 15:47:30|35.81|35.63|35.81|35.63|35.82|35.64|35.81|35.63|3
1735228060000|2024-12-26 15:47:40|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735228070000|2024-12-26 15:47:50|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735228080000|2024-12-26 15:48:00|35.8|35.62|35.77|35.59|35.8|35.62|35.77|35.59|4
1735228090000|2024-12-26 15:48:10|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735228100000|2024-12-26 15:48:20|35.76|35.58|35.76|35.58|35.76|35.58|35.75|35.57|3
1735228110000|2024-12-26 15:48:30|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|4
1735228120000|2024-12-26 15:48:40|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735228130000|2024-12-26 15:48:50|35.75|35.57|35.74|35.56|35.75|35.57|35.73|35.55|4
1735228140000|2024-12-26 15:49:00|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735228150000|2024-12-26 15:49:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735228160000|2024-12-26 15:49:20|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735228170000|2024-12-26 15:49:30|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735228180000|2024-12-26 15:49:40|35.77|35.59|35.8|35.62|35.8|35.62|35.77|35.59|4
1735228190000|2024-12-26 15:49:50|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|4
1735228200000|2024-12-26 15:50:00|35.79|35.61|35.79|35.61|35.81|35.63|35.79|35.61|3
1735228210000|2024-12-26 15:50:10|35.8|35.62|35.84|35.66|35.84|35.66|35.8|35.62|4
1735228220000|2024-12-26 15:50:20|35.83|35.65|35.83|35.65|35.84|35.66|35.83|35.65|5
1735228230000|2024-12-26 15:50:30|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735228240000|2024-12-26 15:50:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735228250000|2024-12-26 15:50:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735228260000|2024-12-26 15:51:00|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|3
1735228270000|2024-12-26 15:51:10|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735228280000|2024-12-26 15:51:20|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|5
1735228290000|2024-12-26 15:51:30|35.81|35.63|35.82|35.64|35.83|35.65|35.81|35.63|4
1735228300000|2024-12-26 15:51:40|35.83|35.65|35.86|35.68|35.86|35.68|35.83|35.65|3
1735228310000|2024-12-26 15:51:50|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|4
1735228320000|2024-12-26 15:52:00|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735228330000|2024-12-26 15:52:10|35.85|35.67|35.85|35.67|35.86|35.68|35.85|35.67|3
1735228340000|2024-12-26 15:52:20|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735228350000|2024-12-26 15:52:30|35.82|35.64|35.82|35.64|35.82|35.64|35.8|35.62|5
1735228360000|2024-12-26 15:52:40|35.83|35.65|35.83|35.65|35.83|35.65|35.82|35.64|3
1735228370000|2024-12-26 15:52:50|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735228390000|2024-12-26 15:53:10|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|3
1735228400000|2024-12-26 15:53:20|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|4
1735228410000|2024-12-26 15:53:30|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735228420000|2024-12-26 15:53:40|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735228430000|2024-12-26 15:53:50|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|5
1735228440000|2024-12-26 15:54:00|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735228450000|2024-12-26 15:54:10|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735228460000|2024-12-26 15:54:20|35.78|35.6|35.75|35.57|35.78|35.6|35.75|35.57|4
1735228470000|2024-12-26 15:54:30|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|3
1735228480000|2024-12-26 15:54:40|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735228490000|2024-12-26 15:54:50|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735228500000|2024-12-26 15:55:00|35.7|35.52|35.68|35.5|35.7|35.52|35.68|35.5|3
1735228510000|2024-12-26 15:55:10|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735228520000|2024-12-26 15:55:20|35.68|35.5|35.68|35.5|35.68|35.5|35.67|35.49|5
1735228530000|2024-12-26 15:55:30|35.69|35.51|35.71|35.53|35.71|35.53|35.69|35.51|3
1735228540000|2024-12-26 15:55:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735228550000|2024-12-26 15:55:50|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735228560000|2024-12-26 15:56:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735228570000|2024-12-26 15:56:10|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|4
1735228590000|2024-12-26 15:56:30|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1735228600000|2024-12-26 15:56:40|35.8|35.62|35.8|35.62|35.81|35.63|35.8|35.62|5
1735228610000|2024-12-26 15:56:50|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735228620000|2024-12-26 15:57:00|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735228630000|2024-12-26 15:57:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735228640000|2024-12-26 15:57:20|35.75|35.57|35.74|35.56|35.75|35.57|35.73|35.55|4
1735228650000|2024-12-26 15:57:30|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735228660000|2024-12-26 15:57:40|35.75|35.57|35.75|35.57|35.75|35.57|35.74|35.56|3
1735228670000|2024-12-26 15:57:50|35.76|35.58|35.76|35.58|35.77|35.59|35.76|35.58|3
1735228680000|2024-12-26 15:58:00|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735228690000|2024-12-26 15:58:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735228710000|2024-12-26 15:58:30|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735228740000|2024-12-26 15:59:00|35.73|35.55|35.72|35.54|35.74|35.56|35.72|35.54|4
1735228750000|2024-12-26 15:59:10|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735228770000|2024-12-26 15:59:30|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735228780000|2024-12-26 15:59:40|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735228800000|2024-12-26 16:00:00|35.72|35.54|35.7|35.52|35.72|35.54|35.69|35.51|5
1735228810000|2024-12-26 16:00:10|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735228820000|2024-12-26 16:00:20|35.68|35.5|35.68|35.5|35.68|35.5|35.67|35.49|3
1735228830000|2024-12-26 16:00:30|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735228840000|2024-12-26 16:00:40|35.71|35.53|35.74|35.56|35.75|35.57|35.71|35.53|6
1735228850000|2024-12-26 16:00:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735228870000|2024-12-26 16:01:10|35.76|35.58|35.76|35.58|35.76|35.58|35.75|35.57|3
1735228880000|2024-12-26 16:01:20|35.78|35.6|35.8|35.62|35.81|35.63|35.78|35.6|5
1735228890000|2024-12-26 16:01:30|35.79|35.61|35.81|35.63|35.81|35.63|35.79|35.61|3
1735228900000|2024-12-26 16:01:40|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735228910000|2024-12-26 16:01:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735228920000|2024-12-26 16:02:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735228930000|2024-12-26 16:02:10|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735228940000|2024-12-26 16:02:20|35.85|35.67|35.83|35.65|35.86|35.68|35.83|35.65|5
1735228950000|2024-12-26 16:02:30|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|4
1735228960000|2024-12-26 16:02:40|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|4
1735228970000|2024-12-26 16:02:50|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1735228980000|2024-12-26 16:03:00|35.81|35.63|35.76|35.58|35.81|35.63|35.76|35.58|5
1735228990000|2024-12-26 16:03:10|35.75|35.57|35.77|35.59|35.77|35.59|35.75|35.57|3
1735229000000|2024-12-26 16:03:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735229010000|2024-12-26 16:03:30|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735229020000|2024-12-26 16:03:40|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735229030000|2024-12-26 16:03:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735229040000|2024-12-26 16:04:00|35.77|35.59|35.8|35.62|35.8|35.62|35.76|35.58|7
1735229050000|2024-12-26 16:04:10|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|5
1735229060000|2024-12-26 16:04:20|35.8|35.62|35.81|35.63|35.81|35.63|35.79|35.61|4
1735229070000|2024-12-26 16:04:30|35.8|35.62|35.82|35.64|35.82|35.64|35.8|35.62|5
1735229080000|2024-12-26 16:04:40|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735229100000|2024-12-26 16:05:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735229110000|2024-12-26 16:05:10|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735229120000|2024-12-26 16:05:20|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1735229130000|2024-12-26 16:05:30|35.88|35.7|35.86|35.68|35.88|35.7|35.86|35.68|5
1735229140000|2024-12-26 16:05:40|35.85|35.67|35.82|35.64|35.85|35.67|35.82|35.64|4
1735229150000|2024-12-26 16:05:50|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1735229160000|2024-12-26 16:06:00|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|3
1735229170000|2024-12-26 16:06:10|35.77|35.59|35.77|35.59|35.78|35.6|35.77|35.59|3
1735229200000|2024-12-26 16:06:40|35.76|35.58|35.73|35.55|35.76|35.58|35.73|35.55|4
1735229210000|2024-12-26 16:06:50|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1735229230000|2024-12-26 16:07:10|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735229240000|2024-12-26 16:07:20|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735229250000|2024-12-26 16:07:30|35.73|35.55|35.76|35.58|35.76|35.58|35.73|35.55|3
1735229260000|2024-12-26 16:07:40|35.77|35.59|35.78|35.6|35.79|35.61|35.77|35.59|10
1735229270000|2024-12-26 16:07:50|35.79|35.61|35.81|35.63|35.81|35.63|35.79|35.61|3
1735229280000|2024-12-26 16:08:00|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735229290000|2024-12-26 16:08:10|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735229300000|2024-12-26 16:08:20|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735229320000|2024-12-26 16:08:40|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735229340000|2024-12-26 16:09:00|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|4
1735229350000|2024-12-26 16:09:10|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735229360000|2024-12-26 16:09:20|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|8
1735229370000|2024-12-26 16:09:30|35.85|35.67|35.83|35.65|35.85|35.67|35.82|35.64|6
1735229390000|2024-12-26 16:09:50|35.84|35.66|35.84|35.66|35.85|35.67|35.83|35.65|5
1735229400000|2024-12-26 16:10:00|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735229410000|2024-12-26 16:10:10|35.88|35.7|35.89|35.71|35.89|35.71|35.86|35.68|4
1735229420000|2024-12-26 16:10:20|35.9|35.72|35.9|35.72|35.9|35.72|35.89|35.71|3
1735229430000|2024-12-26 16:10:30|35.91|35.73|35.92|35.74|35.92|35.74|35.9|35.72|4
1735229440000|2024-12-26 16:10:40|35.93|35.75|35.96|35.78|35.96|35.78|35.93|35.75|6
1735229450000|2024-12-26 16:10:50|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735229460000|2024-12-26 16:11:00|35.97|35.79|35.93|35.75|35.97|35.79|35.93|35.75|8
1735229470000|2024-12-26 16:11:10|35.92|35.74|35.93|35.75|35.94|35.76|35.92|35.74|3
1735229490000|2024-12-26 16:11:30|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|4
1735229520000|2024-12-26 16:12:00|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1735229540000|2024-12-26 16:12:20|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1735229550000|2024-12-26 16:12:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735229560000|2024-12-26 16:12:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735229570000|2024-12-26 16:12:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735229580000|2024-12-26 16:13:00|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1735229600000|2024-12-26 16:13:20|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735229610000|2024-12-26 16:13:30|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|4
1735229620000|2024-12-26 16:13:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735229630000|2024-12-26 16:13:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735229640000|2024-12-26 16:14:00|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|3
1735229650000|2024-12-26 16:14:10|35.94|35.76|35.94|35.76|35.95|35.77|35.94|35.76|3
1735229660000|2024-12-26 16:14:20|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|3
1735229670000|2024-12-26 16:14:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735229680000|2024-12-26 16:14:40|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735229690000|2024-12-26 16:14:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735229700000|2024-12-26 16:15:00|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735229710000|2024-12-26 16:15:10|35.95|35.77|35.92|35.74|35.95|35.77|35.92|35.74|3
1735229720000|2024-12-26 16:15:20|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|4
1735229730000|2024-12-26 16:15:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735229740000|2024-12-26 16:15:40|35.94|35.76|35.99|35.81|35.99|35.81|35.93|35.75|7
1735229750000|2024-12-26 16:15:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735229790000|2024-12-26 16:16:30|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735229810000|2024-12-26 16:16:50|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735229830000|2024-12-26 16:17:10|36|35.82|36|35.82|36|35.82|36|35.82|1
1735229850000|2024-12-26 16:17:30|35.98|35.8|35.96|35.78|35.98|35.8|35.96|35.78|3
1735229860000|2024-12-26 16:17:40|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1735229880000|2024-12-26 16:18:00|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735229890000|2024-12-26 16:18:10|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|4
1735229900000|2024-12-26 16:18:20|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735229910000|2024-12-26 16:18:30|35.99|35.81|35.97|35.79|35.99|35.81|35.97|35.79|3
1735229920000|2024-12-26 16:18:40|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735229930000|2024-12-26 16:18:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735229940000|2024-12-26 16:19:00|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735229950000|2024-12-26 16:19:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735230030000|2024-12-26 16:20:30|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735230040000|2024-12-26 16:20:40|36.05|35.87|36.07|35.89|36.08|35.9|36.05|35.87|4
1735230050000|2024-12-26 16:20:50|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735230060000|2024-12-26 16:21:00|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735230070000|2024-12-26 16:21:10|36.05|35.87|36.03|35.85|36.05|35.87|36.03|35.85|3
1735230080000|2024-12-26 16:21:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735230090000|2024-12-26 16:21:30|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1735230100000|2024-12-26 16:21:40|35.99|35.81|35.99|35.81|36|35.82|35.99|35.81|3
1735230110000|2024-12-26 16:21:50|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735230120000|2024-12-26 16:22:00|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735230130000|2024-12-26 16:22:10|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1735230140000|2024-12-26 16:22:20|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|3
1735230150000|2024-12-26 16:22:30|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1735230160000|2024-12-26 16:22:40|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1735230170000|2024-12-26 16:22:50|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1735230180000|2024-12-26 16:23:00|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1735230190000|2024-12-26 16:23:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735230210000|2024-12-26 16:23:30|35.91|35.73|35.9|35.72|35.91|35.73|35.89|35.71|4
1735230230000|2024-12-26 16:23:50|35.89|35.71|35.89|35.71|35.9|35.72|35.89|35.71|3
1735230240000|2024-12-26 16:24:00|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1735230250000|2024-12-26 16:24:10|35.9|35.72|35.88|35.7|35.9|35.72|35.88|35.7|3
1735230270000|2024-12-26 16:24:30|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735230280000|2024-12-26 16:24:40|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735230290000|2024-12-26 16:24:50|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735230300000|2024-12-26 16:25:00|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735230310000|2024-12-26 16:25:10|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1735230320000|2024-12-26 16:25:20|35.86|35.68|35.86|35.68|35.87|35.69|35.86|35.68|3
1735230330000|2024-12-26 16:25:30|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735230340000|2024-12-26 16:25:40|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735230350000|2024-12-26 16:25:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735230360000|2024-12-26 16:26:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735230380000|2024-12-26 16:26:20|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735230400000|2024-12-26 16:26:40|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1735230410000|2024-12-26 16:26:50|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735230430000|2024-12-26 16:27:10|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|2
1735230440000|2024-12-26 16:27:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735230450000|2024-12-26 16:27:30|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735230460000|2024-12-26 16:27:40|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735230490000|2024-12-26 16:28:10|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735230500000|2024-12-26 16:28:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735230510000|2024-12-26 16:28:30|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735230520000|2024-12-26 16:28:40|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735230530000|2024-12-26 16:28:50|35.78|35.6|35.81|35.63|35.81|35.63|35.78|35.6|3
1735230540000|2024-12-26 16:29:00|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735230550000|2024-12-26 16:29:10|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735230560000|2024-12-26 16:29:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735230590000|2024-12-26 16:29:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735230600000|2024-12-26 16:30:00|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735230610000|2024-12-26 16:30:10|35.79|35.61|35.81|35.63|35.82|35.64|35.79|35.61|4
1735230620000|2024-12-26 16:30:20|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735230630000|2024-12-26 16:30:30|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735230640000|2024-12-26 16:30:40|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735230650000|2024-12-26 16:30:50|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|3
1735230660000|2024-12-26 16:31:00|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735230670000|2024-12-26 16:31:10|35.86|35.68|35.88|35.7|35.88|35.7|35.86|35.68|2
1735230680000|2024-12-26 16:31:20|35.89|35.71|35.86|35.68|35.89|35.71|35.86|35.68|4
1735230690000|2024-12-26 16:31:30|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735230700000|2024-12-26 16:31:40|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|5
1735230710000|2024-12-26 16:31:50|35.87|35.69|35.87|35.69|35.87|35.69|35.86|35.68|3
1735230720000|2024-12-26 16:32:00|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735230730000|2024-12-26 16:32:10|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735230740000|2024-12-26 16:32:20|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|12
1735230750000|2024-12-26 16:32:30|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735230760000|2024-12-26 16:32:40|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|4
1735230770000|2024-12-26 16:32:50|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|5
1735230780000|2024-12-26 16:33:00|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735230790000|2024-12-26 16:33:10|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1735230800000|2024-12-26 16:33:20|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735230810000|2024-12-26 16:33:30|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|4
1735230830000|2024-12-26 16:33:50|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1735230840000|2024-12-26 16:34:00|35.89|35.71|35.86|35.68|35.89|35.71|35.86|35.68|4
1735230850000|2024-12-26 16:34:10|35.85|35.67|35.85|35.67|35.86|35.68|35.85|35.67|3
1735230870000|2024-12-26 16:34:30|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735230880000|2024-12-26 16:34:40|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735230890000|2024-12-26 16:34:50|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735230900000|2024-12-26 16:35:00|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735230910000|2024-12-26 16:35:10|35.86|35.68|35.85|35.67|35.87|35.69|35.85|35.67|4
1735230920000|2024-12-26 16:35:20|35.84|35.66|35.83|35.65|35.85|35.67|35.83|35.65|4
1735230930000|2024-12-26 16:35:30|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735230940000|2024-12-26 16:35:40|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1735230950000|2024-12-26 16:35:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735230960000|2024-12-26 16:36:00|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1735230970000|2024-12-26 16:36:10|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735230980000|2024-12-26 16:36:20|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735231000000|2024-12-26 16:36:40|35.84|35.66|35.86|35.68|35.86|35.68|35.84|35.66|5
1735231020000|2024-12-26 16:37:00|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1735231030000|2024-12-26 16:37:10|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|3
1735231040000|2024-12-26 16:37:20|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735231050000|2024-12-26 16:37:30|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1735231060000|2024-12-26 16:37:40|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|3
1735231070000|2024-12-26 16:37:50|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735231080000|2024-12-26 16:38:00|35.87|35.69|35.84|35.66|35.87|35.69|35.84|35.66|4
1735231090000|2024-12-26 16:38:10|35.83|35.65|35.81|35.63|35.83|35.65|35.81|35.63|3
1735231110000|2024-12-26 16:38:30|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735231120000|2024-12-26 16:38:40|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|5
1735231130000|2024-12-26 16:38:50|35.78|35.6|35.78|35.6|35.79|35.61|35.78|35.6|3
1735231140000|2024-12-26 16:39:00|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|3
1735231150000|2024-12-26 16:39:10|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735231160000|2024-12-26 16:39:20|35.8|35.62|35.82|35.64|35.82|35.64|35.8|35.62|3
1735231170000|2024-12-26 16:39:30|35.83|35.65|35.83|35.65|35.84|35.66|35.83|35.65|3
1735231180000|2024-12-26 16:39:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735231190000|2024-12-26 16:39:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735231200000|2024-12-26 16:40:00|35.86|35.68|35.95|35.77|35.95|35.77|35.86|35.68|6
1735231210000|2024-12-26 16:40:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735231220000|2024-12-26 16:40:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735231230000|2024-12-26 16:40:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735231240000|2024-12-26 16:40:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735231250000|2024-12-26 16:40:50|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1735231260000|2024-12-26 16:41:00|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1735231270000|2024-12-26 16:41:10|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735231300000|2024-12-26 16:41:40|35.94|35.76|35.94|35.76|35.94|35.76|35.93|35.75|3
1735231320000|2024-12-26 16:42:00|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|3
1735231330000|2024-12-26 16:42:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735231340000|2024-12-26 16:42:20|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735231350000|2024-12-26 16:42:30|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735231370000|2024-12-26 16:42:50|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735231380000|2024-12-26 16:43:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735231400000|2024-12-26 16:43:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735231410000|2024-12-26 16:43:30|35.98|35.8|36|35.82|36|35.82|35.98|35.8|3
1735231420000|2024-12-26 16:43:40|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735231430000|2024-12-26 16:43:50|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735231450000|2024-12-26 16:44:10|36|35.82|36|35.82|36|35.82|36|35.82|1
1735231460000|2024-12-26 16:44:20|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735231470000|2024-12-26 16:44:30|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735231480000|2024-12-26 16:44:40|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735231500000|2024-12-26 16:45:00|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735231510000|2024-12-26 16:45:10|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735231520000|2024-12-26 16:45:20|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735231570000|2024-12-26 16:46:10|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|5
1735231590000|2024-12-26 16:46:30|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735231620000|2024-12-26 16:47:00|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735231630000|2024-12-26 16:47:10|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735231640000|2024-12-26 16:47:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735231660000|2024-12-26 16:47:40|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|4
1735231680000|2024-12-26 16:48:00|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|4
1735231690000|2024-12-26 16:48:10|36|35.82|36.01|35.83|36.01|35.83|36|35.82|4
1735231710000|2024-12-26 16:48:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735231720000|2024-12-26 16:48:40|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735231740000|2024-12-26 16:49:00|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|3
1735231760000|2024-12-26 16:49:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735231770000|2024-12-26 16:49:30|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|3
1735231780000|2024-12-26 16:49:40|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735231790000|2024-12-26 16:49:50|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|4
1735231800000|2024-12-26 16:50:00|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|3
1735231810000|2024-12-26 16:50:10|35.98|35.8|35.98|35.8|35.98|35.8|35.96|35.78|5
1735231820000|2024-12-26 16:50:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735231830000|2024-12-26 16:50:30|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735231840000|2024-12-26 16:50:40|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735231850000|2024-12-26 16:50:50|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|4
1735231860000|2024-12-26 16:51:00|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|3
1735231870000|2024-12-26 16:51:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735231880000|2024-12-26 16:51:20|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735231890000|2024-12-26 16:51:30|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735231900000|2024-12-26 16:51:40|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|3
1735231910000|2024-12-26 16:51:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735231920000|2024-12-26 16:52:00|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1735231940000|2024-12-26 16:52:20|35.91|35.73|35.89|35.71|35.91|35.73|35.89|35.71|3
1735231950000|2024-12-26 16:52:30|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735231960000|2024-12-26 16:52:40|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1735231970000|2024-12-26 16:52:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735231980000|2024-12-26 16:53:00|35.89|35.71|35.89|35.71|35.9|35.72|35.89|35.71|3
1735232000000|2024-12-26 16:53:20|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735232010000|2024-12-26 16:53:30|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735232020000|2024-12-26 16:53:40|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735232040000|2024-12-26 16:54:00|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1735232060000|2024-12-26 16:54:20|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735232070000|2024-12-26 16:54:30|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735232130000|2024-12-26 16:55:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735232140000|2024-12-26 16:55:40|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735232150000|2024-12-26 16:55:50|35.93|35.75|35.95|35.77|35.95|35.77|35.93|35.75|3
1735232160000|2024-12-26 16:56:00|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735232170000|2024-12-26 16:56:10|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1735232180000|2024-12-26 16:56:20|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735232210000|2024-12-26 16:56:50|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|4
1735232220000|2024-12-26 16:57:00|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|3
1735232230000|2024-12-26 16:57:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735232250000|2024-12-26 16:57:30|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1735232280000|2024-12-26 16:58:00|35.96|35.78|35.97|35.79|35.98|35.8|35.96|35.78|10
1735232290000|2024-12-26 16:58:10|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1735232300000|2024-12-26 16:58:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735232320000|2024-12-26 16:58:40|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735232330000|2024-12-26 16:58:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735232340000|2024-12-26 16:59:00|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735232350000|2024-12-26 16:59:10|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735232370000|2024-12-26 16:59:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735232380000|2024-12-26 16:59:40|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1735232400000|2024-12-26 17:00:00|35.9|35.72|35.9|35.72|35.91|35.73|35.9|35.72|3
1735232410000|2024-12-26 17:00:10|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1735232460000|2024-12-26 17:01:00|35.89|35.71|35.87|35.69|35.89|35.71|35.86|35.68|4
1735232470000|2024-12-26 17:01:10|35.86|35.68|35.85|35.67|35.87|35.69|35.85|35.67|4
1735232490000|2024-12-26 17:01:30|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|4
1735232530000|2024-12-26 17:02:10|35.84|35.66|35.86|35.68|35.86|35.68|35.84|35.66|5
1735232540000|2024-12-26 17:02:20|35.87|35.69|35.89|35.71|35.89|35.71|35.87|35.69|3
1735232550000|2024-12-26 17:02:30|35.9|35.72|35.89|35.71|35.91|35.73|35.89|35.71|4
1735232580000|2024-12-26 17:03:00|35.88|35.7|35.9|35.72|35.9|35.72|35.88|35.7|5
1735232590000|2024-12-26 17:03:10|35.89|35.71|35.89|35.71|35.9|35.72|35.89|35.71|3
1735232600000|2024-12-26 17:03:20|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735232610000|2024-12-26 17:03:30|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735232620000|2024-12-26 17:03:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735232640000|2024-12-26 17:04:00|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1735232650000|2024-12-26 17:04:10|35.8|35.62|35.75|35.57|35.8|35.62|35.75|35.57|5
1735232660000|2024-12-26 17:04:20|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1735232670000|2024-12-26 17:04:30|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735232680000|2024-12-26 17:04:40|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|4
1735232690000|2024-12-26 17:04:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735232700000|2024-12-26 17:05:00|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735232710000|2024-12-26 17:05:10|35.72|35.54|35.72|35.54|35.73|35.55|35.72|35.54|3
1735232720000|2024-12-26 17:05:20|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735232740000|2024-12-26 17:05:40|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735232750000|2024-12-26 17:05:50|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735232760000|2024-12-26 17:06:00|35.69|35.51|35.69|35.51|35.69|35.51|35.68|35.5|3
1735232780000|2024-12-26 17:06:20|35.68|35.5|35.68|35.5|35.69|35.51|35.68|35.5|5
1735232790000|2024-12-26 17:06:30|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735232800000|2024-12-26 17:06:40|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735232810000|2024-12-26 17:06:50|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735232820000|2024-12-26 17:07:00|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735232830000|2024-12-26 17:07:10|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1735232870000|2024-12-26 17:07:50|35.7|35.52|35.72|35.54|35.72|35.54|35.7|35.52|3
1735232880000|2024-12-26 17:08:00|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1735232890000|2024-12-26 17:08:10|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735232900000|2024-12-26 17:08:20|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1735232910000|2024-12-26 17:08:30|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735232920000|2024-12-26 17:08:40|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1735232930000|2024-12-26 17:08:50|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735232940000|2024-12-26 17:09:00|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|3
1735232950000|2024-12-26 17:09:10|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735232960000|2024-12-26 17:09:20|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|3
1735232970000|2024-12-26 17:09:30|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735232980000|2024-12-26 17:09:40|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|4
1735233000000|2024-12-26 17:10:00|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|5
1735233010000|2024-12-26 17:10:10|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|4
1735233020000|2024-12-26 17:10:20|35.72|35.54|35.75|35.57|35.75|35.57|35.72|35.54|3
1735233030000|2024-12-26 17:10:30|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735233040000|2024-12-26 17:10:40|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735233050000|2024-12-26 17:10:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735233060000|2024-12-26 17:11:00|35.74|35.56|35.73|35.55|35.75|35.57|35.73|35.55|4
1735233070000|2024-12-26 17:11:10|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735233080000|2024-12-26 17:11:20|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735233090000|2024-12-26 17:11:30|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735233100000|2024-12-26 17:11:40|35.78|35.6|35.8|35.62|35.8|35.62|35.78|35.6|5
1735233110000|2024-12-26 17:11:50|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735233120000|2024-12-26 17:12:00|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|4
1735233130000|2024-12-26 17:12:10|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|3
1735233150000|2024-12-26 17:12:30|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735233160000|2024-12-26 17:12:40|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|4
1735233170000|2024-12-26 17:12:50|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735233180000|2024-12-26 17:13:00|35.78|35.6|35.78|35.6|35.78|35.6|35.77|35.59|5
1735233190000|2024-12-26 17:13:10|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|5
1735233200000|2024-12-26 17:13:20|35.76|35.58|35.76|35.58|35.76|35.58|35.75|35.57|3
1735233210000|2024-12-26 17:13:30|35.77|35.59|35.77|35.59|35.77|35.59|35.76|35.58|3
1735233220000|2024-12-26 17:13:40|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735233240000|2024-12-26 17:14:00|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|4
1735233250000|2024-12-26 17:14:10|35.77|35.59|35.77|35.59|35.78|35.6|35.77|35.59|3
1735233260000|2024-12-26 17:14:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735233280000|2024-12-26 17:14:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735233300000|2024-12-26 17:15:00|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735233310000|2024-12-26 17:15:10|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735233320000|2024-12-26 17:15:20|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735233330000|2024-12-26 17:15:30|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735233360000|2024-12-26 17:16:00|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|3
1735233370000|2024-12-26 17:16:10|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735233380000|2024-12-26 17:16:20|35.7|35.52|35.69|35.51|35.71|35.53|35.69|35.51|4
1735233390000|2024-12-26 17:16:30|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735233400000|2024-12-26 17:16:40|35.7|35.52|35.71|35.53|35.72|35.54|35.7|35.52|4
1735233410000|2024-12-26 17:16:50|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735233420000|2024-12-26 17:17:00|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|3
1735233430000|2024-12-26 17:17:10|35.72|35.54|35.75|35.57|35.75|35.57|35.72|35.54|3
1735233440000|2024-12-26 17:17:20|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735233450000|2024-12-26 17:17:30|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|4
1735233460000|2024-12-26 17:17:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735233470000|2024-12-26 17:17:50|35.71|35.53|35.73|35.55|35.73|35.55|35.71|35.53|3
1735233480000|2024-12-26 17:18:00|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735233490000|2024-12-26 17:18:10|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1735233500000|2024-12-26 17:18:20|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735233510000|2024-12-26 17:18:30|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735233520000|2024-12-26 17:18:40|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735233530000|2024-12-26 17:18:50|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735233540000|2024-12-26 17:19:00|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735233550000|2024-12-26 17:19:10|35.71|35.53|35.73|35.55|35.73|35.55|35.71|35.53|3
1735233560000|2024-12-26 17:19:20|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735233570000|2024-12-26 17:19:30|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735233580000|2024-12-26 17:19:40|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735233600000|2024-12-26 17:20:00|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735233620000|2024-12-26 17:20:20|35.66|35.48|35.62|35.44|35.66|35.48|35.62|35.44|3
1735233630000|2024-12-26 17:20:30|35.61|35.43|35.56|35.38|35.61|35.43|35.56|35.38|6
1735233640000|2024-12-26 17:20:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735233650000|2024-12-26 17:20:50|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735233670000|2024-12-26 17:21:10|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735233680000|2024-12-26 17:21:20|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735233690000|2024-12-26 17:21:30|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|3
1735233700000|2024-12-26 17:21:40|35.53|35.35|35.55|35.37|35.55|35.37|35.53|35.35|3
1735233710000|2024-12-26 17:21:50|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|4
1735233740000|2024-12-26 17:22:20|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1735233750000|2024-12-26 17:22:30|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735233760000|2024-12-26 17:22:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735233780000|2024-12-26 17:23:00|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735233790000|2024-12-26 17:23:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735233830000|2024-12-26 17:23:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735233840000|2024-12-26 17:24:00|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|6
1735233850000|2024-12-26 17:24:10|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|7
1735233860000|2024-12-26 17:24:20|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735233870000|2024-12-26 17:24:30|35.53|35.35|35.53|35.35|35.54|35.36|35.53|35.35|3
1735233900000|2024-12-26 17:25:00|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|6
1735233920000|2024-12-26 17:25:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735233940000|2024-12-26 17:25:40|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735233960000|2024-12-26 17:26:00|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|4
1735233970000|2024-12-26 17:26:10|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1735233980000|2024-12-26 17:26:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735233990000|2024-12-26 17:26:30|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735234000000|2024-12-26 17:26:40|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735234020000|2024-12-26 17:27:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735234030000|2024-12-26 17:27:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735234040000|2024-12-26 17:27:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735234060000|2024-12-26 17:27:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735234070000|2024-12-26 17:27:50|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|3
1735234090000|2024-12-26 17:28:10|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735234100000|2024-12-26 17:28:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735234120000|2024-12-26 17:28:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|4
1735234150000|2024-12-26 17:29:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735234170000|2024-12-26 17:29:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735234180000|2024-12-26 17:29:40|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735234200000|2024-12-26 17:30:00|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735234220000|2024-12-26 17:30:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735234230000|2024-12-26 17:30:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735234240000|2024-12-26 17:30:40|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735234250000|2024-12-26 17:30:50|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|5
1735234280000|2024-12-26 17:31:20|35.36|35.18|35.38|35.2|35.39|35.21|35.36|35.18|5
1735234290000|2024-12-26 17:31:30|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735234300000|2024-12-26 17:31:40|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735234310000|2024-12-26 17:31:50|35.36|35.18|35.33|35.15|35.36|35.18|35.32|35.14|6
1735234320000|2024-12-26 17:32:00|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|5
1735234330000|2024-12-26 17:32:10|35.31|35.13|35.27|35.09|35.31|35.13|35.27|35.09|5
1735234340000|2024-12-26 17:32:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735234360000|2024-12-26 17:32:40|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735234370000|2024-12-26 17:32:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735234380000|2024-12-26 17:33:00|35.27|35.09|35.23|35.05|35.27|35.09|35.23|35.05|5
1735234390000|2024-12-26 17:33:10|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1735234400000|2024-12-26 17:33:20|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735234410000|2024-12-26 17:33:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735234420000|2024-12-26 17:33:40|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735234430000|2024-12-26 17:33:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735234450000|2024-12-26 17:34:10|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735234460000|2024-12-26 17:34:20|35.22|35.04|35.26|35.08|35.26|35.08|35.22|35.04|5
1735234470000|2024-12-26 17:34:30|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|4
1735234480000|2024-12-26 17:34:40|35.27|35.09|35.27|35.09|35.28|35.1|35.26|35.08|7
1735234490000|2024-12-26 17:34:50|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735234500000|2024-12-26 17:35:00|35.26|35.08|35.28|35.1|35.29|35.11|35.26|35.08|7
1735234510000|2024-12-26 17:35:10|35.29|35.11|35.31|35.13|35.32|35.14|35.28|35.1|6
1735234520000|2024-12-26 17:35:20|35.32|35.14|35.34|35.16|35.34|35.16|35.32|35.14|5
1735234530000|2024-12-26 17:35:30|35.32|35.14|35.29|35.11|35.32|35.14|35.29|35.11|4
1735234540000|2024-12-26 17:35:40|35.28|35.1|35.27|35.09|35.29|35.11|35.27|35.09|4
1735234560000|2024-12-26 17:36:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735234570000|2024-12-26 17:36:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|4
1735234580000|2024-12-26 17:36:20|35.32|35.14|35.36|35.18|35.36|35.18|35.32|35.14|5
1735234600000|2024-12-26 17:36:40|35.37|35.19|35.39|35.21|35.39|35.21|35.36|35.18|5
1735234610000|2024-12-26 17:36:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735234620000|2024-12-26 17:37:00|35.39|35.21|35.39|35.21|35.4|35.22|35.39|35.21|3
1735234630000|2024-12-26 17:37:10|35.38|35.2|35.35|35.17|35.38|35.2|35.35|35.17|2
1735234640000|2024-12-26 17:37:20|35.33|35.15|35.34|35.16|35.34|35.16|35.32|35.14|5
1735234650000|2024-12-26 17:37:30|35.33|35.15|35.31|35.13|35.33|35.15|35.29|35.11|6
1735234660000|2024-12-26 17:37:40|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|4
1735234680000|2024-12-26 17:38:00|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735234690000|2024-12-26 17:38:10|35.29|35.11|35.28|35.1|35.3|35.12|35.27|35.09|6
1735234700000|2024-12-26 17:38:20|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735234710000|2024-12-26 17:38:30|35.28|35.1|35.28|35.1|35.31|35.13|35.28|35.1|5
1735234720000|2024-12-26 17:38:40|35.29|35.11|35.31|35.13|35.31|35.13|35.29|35.11|3
1735234740000|2024-12-26 17:39:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735234750000|2024-12-26 17:39:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735234760000|2024-12-26 17:39:20|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735234770000|2024-12-26 17:39:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735234780000|2024-12-26 17:39:40|35.3|35.12|35.28|35.1|35.3|35.12|35.28|35.1|3
1735234800000|2024-12-26 17:40:00|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1735234810000|2024-12-26 17:40:10|35.3|35.12|35.32|35.14|35.32|35.14|35.3|35.12|3
1735234820000|2024-12-26 17:40:20|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735234830000|2024-12-26 17:40:30|35.33|35.15|35.35|35.17|35.35|35.17|35.33|35.15|3
1735234840000|2024-12-26 17:40:40|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735234850000|2024-12-26 17:40:50|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|2
1735234860000|2024-12-26 17:41:00|35.4|35.22|35.42|35.24|35.42|35.24|35.39|35.21|6
1735234870000|2024-12-26 17:41:10|35.43|35.25|35.38|35.2|35.43|35.25|35.38|35.2|6
1735234880000|2024-12-26 17:41:20|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735234890000|2024-12-26 17:41:30|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735234900000|2024-12-26 17:41:40|35.43|35.25|35.46|35.28|35.46|35.28|35.43|35.25|4
1735234910000|2024-12-26 17:41:50|35.47|35.29|35.45|35.27|35.47|35.29|35.45|35.27|3
1735234920000|2024-12-26 17:42:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735234930000|2024-12-26 17:42:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735234940000|2024-12-26 17:42:20|35.48|35.3|35.49|35.31|35.49|35.31|35.46|35.28|5
1735234950000|2024-12-26 17:42:30|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735234960000|2024-12-26 17:42:40|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735234980000|2024-12-26 17:43:00|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735234990000|2024-12-26 17:43:10|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735235000000|2024-12-26 17:43:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735235010000|2024-12-26 17:43:30|35.52|35.34|35.5|35.32|35.52|35.34|35.49|35.31|5
1735235020000|2024-12-26 17:43:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735235030000|2024-12-26 17:43:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735235040000|2024-12-26 17:44:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735235060000|2024-12-26 17:44:20|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735235070000|2024-12-26 17:44:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735235080000|2024-12-26 17:44:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735235100000|2024-12-26 17:45:00|35.51|35.33|35.53|35.35|35.53|35.35|35.51|35.33|3
1735235110000|2024-12-26 17:45:10|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735235120000|2024-12-26 17:45:20|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735235130000|2024-12-26 17:45:30|35.54|35.36|35.57|35.39|35.57|35.39|35.54|35.36|3
1735235140000|2024-12-26 17:45:40|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735235170000|2024-12-26 17:46:10|35.59|35.41|35.57|35.39|35.59|35.41|35.57|35.39|5
1735235180000|2024-12-26 17:46:20|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735235190000|2024-12-26 17:46:30|35.58|35.4|35.58|35.4|35.59|35.41|35.58|35.4|3
1735235200000|2024-12-26 17:46:40|35.59|35.41|35.57|35.39|35.59|35.41|35.57|35.39|3
1735235210000|2024-12-26 17:46:50|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735235230000|2024-12-26 17:47:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735235240000|2024-12-26 17:47:20|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|4
1735235250000|2024-12-26 17:47:30|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735235260000|2024-12-26 17:47:40|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|4
1735235270000|2024-12-26 17:47:50|35.51|35.33|35.54|35.36|35.54|35.36|35.51|35.33|2
1735235330000|2024-12-26 17:48:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735235340000|2024-12-26 17:49:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735235350000|2024-12-26 17:49:10|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735235360000|2024-12-26 17:49:20|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735235380000|2024-12-26 17:49:40|35.56|35.38|35.54|35.36|35.56|35.38|35.54|35.36|2
1735235410000|2024-12-26 17:50:10|35.52|35.34|35.5|35.32|35.52|35.34|35.5|35.32|2
1735235430000|2024-12-26 17:50:30|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1735235450000|2024-12-26 17:50:50|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735235460000|2024-12-26 17:51:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735235480000|2024-12-26 17:51:20|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735235490000|2024-12-26 17:51:30|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735235520000|2024-12-26 17:52:00|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1735235550000|2024-12-26 17:52:30|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735235560000|2024-12-26 17:52:40|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735235570000|2024-12-26 17:52:50|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735235580000|2024-12-26 17:53:00|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735235620000|2024-12-26 17:53:40|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735235630000|2024-12-26 17:53:50|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735235640000|2024-12-26 17:54:00|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735235650000|2024-12-26 17:54:10|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735235670000|2024-12-26 17:54:30|35.6|35.42|35.6|35.42|35.6|35.42|35.59|35.41|3
1735235700000|2024-12-26 17:55:00|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735235720000|2024-12-26 17:55:20|35.6|35.42|35.6|35.42|35.6|35.42|35.59|35.41|3
1735235730000|2024-12-26 17:55:30|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735235740000|2024-12-26 17:55:40|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735235780000|2024-12-26 17:56:20|35.56|35.38|35.55|35.37|35.56|35.38|35.54|35.36|4
1735235800000|2024-12-26 17:56:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735235810000|2024-12-26 17:56:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735235820000|2024-12-26 17:57:00|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735235830000|2024-12-26 17:57:10|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735235850000|2024-12-26 17:57:30|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735235860000|2024-12-26 17:57:40|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735235880000|2024-12-26 17:58:00|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735235890000|2024-12-26 17:58:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735235910000|2024-12-26 17:58:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735235920000|2024-12-26 17:58:40|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|4
1735235930000|2024-12-26 17:58:50|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735235940000|2024-12-26 17:59:00|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735235950000|2024-12-26 17:59:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735235970000|2024-12-26 17:59:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735235980000|2024-12-26 17:59:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735236000000|2024-12-26 18:00:00|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735236010000|2024-12-26 18:00:10|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735236020000|2024-12-26 18:00:20|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735236030000|2024-12-26 18:00:30|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735236050000|2024-12-26 18:00:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735236090000|2024-12-26 18:01:30|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735236100000|2024-12-26 18:01:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735236110000|2024-12-26 18:01:50|35.45|35.27|35.42|35.24|35.45|35.27|35.42|35.24|3
1735236120000|2024-12-26 18:02:00|35.43|35.25|35.45|35.27|35.45|35.27|35.43|35.25|2
1735236130000|2024-12-26 18:02:10|35.46|35.28|35.48|35.3|35.48|35.3|35.45|35.27|5
1735236140000|2024-12-26 18:02:20|35.49|35.31|35.53|35.35|35.53|35.35|35.49|35.31|5
1735236150000|2024-12-26 18:02:30|35.52|35.34|35.52|35.34|35.53|35.35|35.52|35.34|3
1735236160000|2024-12-26 18:02:40|35.54|35.36|35.56|35.38|35.56|35.38|35.54|35.36|3
1735236170000|2024-12-26 18:02:50|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|5
1735236180000|2024-12-26 18:03:00|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735236190000|2024-12-26 18:03:10|35.56|35.38|35.52|35.34|35.56|35.38|35.52|35.34|5
1735236200000|2024-12-26 18:03:20|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|3
1735236210000|2024-12-26 18:03:30|35.47|35.29|35.48|35.3|35.48|35.3|35.46|35.28|6
1735236220000|2024-12-26 18:03:40|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735236230000|2024-12-26 18:03:50|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|3
1735236240000|2024-12-26 18:04:00|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735236250000|2024-12-26 18:04:10|35.43|35.25|35.43|35.25|35.43|35.25|35.42|35.24|3
1735236270000|2024-12-26 18:04:30|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735236280000|2024-12-26 18:04:40|35.39|35.21|35.39|35.21|35.4|35.22|35.39|35.21|3
1735236290000|2024-12-26 18:04:50|35.4|35.22|35.45|35.27|35.45|35.27|35.4|35.22|5
1735236300000|2024-12-26 18:05:00|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735236310000|2024-12-26 18:05:10|35.45|35.27|35.43|35.25|35.45|35.27|35.43|35.25|5
1735236330000|2024-12-26 18:05:30|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735236340000|2024-12-26 18:05:40|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735236350000|2024-12-26 18:05:50|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|5
1735236360000|2024-12-26 18:06:00|35.39|35.21|35.37|35.19|35.39|35.21|35.37|35.19|3
1735236370000|2024-12-26 18:06:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735236390000|2024-12-26 18:06:30|35.4|35.22|35.43|35.25|35.43|35.25|35.4|35.22|4
1735236400000|2024-12-26 18:06:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735236410000|2024-12-26 18:06:50|35.45|35.27|35.48|35.3|35.48|35.3|35.45|35.27|4
1735236420000|2024-12-26 18:07:00|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|4
1735236430000|2024-12-26 18:07:10|35.49|35.31|35.46|35.28|35.5|35.32|35.46|35.28|6
1735236440000|2024-12-26 18:07:20|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|5
1735236450000|2024-12-26 18:07:30|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|4
1735236460000|2024-12-26 18:07:40|35.46|35.28|35.44|35.26|35.46|35.28|35.44|35.26|3
1735236480000|2024-12-26 18:08:00|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|5
1735236490000|2024-12-26 18:08:10|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735236520000|2024-12-26 18:08:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735236530000|2024-12-26 18:08:50|35.44|35.26|35.45|35.27|35.46|35.28|35.44|35.26|4
1735236540000|2024-12-26 18:09:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735236550000|2024-12-26 18:09:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735236560000|2024-12-26 18:09:20|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735236570000|2024-12-26 18:09:30|35.47|35.29|35.45|35.27|35.47|35.29|35.45|35.27|3
1735236580000|2024-12-26 18:09:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735236590000|2024-12-26 18:09:50|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735236600000|2024-12-26 18:10:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735236610000|2024-12-26 18:10:10|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|3
1735236620000|2024-12-26 18:10:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735236640000|2024-12-26 18:10:40|35.43|35.25|35.41|35.23|35.44|35.26|35.41|35.23|5
1735236650000|2024-12-26 18:10:50|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735236660000|2024-12-26 18:11:00|35.42|35.24|35.39|35.21|35.42|35.24|35.39|35.21|4
1735236680000|2024-12-26 18:11:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735236690000|2024-12-26 18:11:30|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735236700000|2024-12-26 18:11:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735236710000|2024-12-26 18:11:50|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735236720000|2024-12-26 18:12:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735236730000|2024-12-26 18:12:10|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1735236740000|2024-12-26 18:12:20|35.43|35.25|35.45|35.27|35.45|35.27|35.43|35.25|7
1735236750000|2024-12-26 18:12:30|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735236760000|2024-12-26 18:12:40|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735236770000|2024-12-26 18:12:50|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735236780000|2024-12-26 18:13:00|35.44|35.26|35.44|35.26|35.44|35.26|35.43|35.25|3
1735236790000|2024-12-26 18:13:10|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735236810000|2024-12-26 18:13:30|35.45|35.27|35.47|35.29|35.47|35.29|35.44|35.26|4
1735236820000|2024-12-26 18:13:40|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1735236830000|2024-12-26 18:13:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735236840000|2024-12-26 18:14:00|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735236850000|2024-12-26 18:14:10|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|3
1735236860000|2024-12-26 18:14:20|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735236870000|2024-12-26 18:14:30|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1735236890000|2024-12-26 18:14:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735236900000|2024-12-26 18:15:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735236910000|2024-12-26 18:15:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735236920000|2024-12-26 18:15:20|35.51|35.33|35.54|35.36|35.54|35.36|35.51|35.33|4
1735236930000|2024-12-26 18:15:30|35.55|35.37|35.57|35.39|35.57|35.39|35.55|35.37|3
1735236940000|2024-12-26 18:15:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735236950000|2024-12-26 18:15:50|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735236960000|2024-12-26 18:16:00|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|4
1735236970000|2024-12-26 18:16:10|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735236980000|2024-12-26 18:16:20|35.58|35.4|35.57|35.39|35.59|35.41|35.57|35.39|4
1735236990000|2024-12-26 18:16:30|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735237000000|2024-12-26 18:16:40|35.58|35.4|35.6|35.42|35.6|35.42|35.57|35.39|5
1735237010000|2024-12-26 18:16:50|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735237020000|2024-12-26 18:17:00|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|4
1735237030000|2024-12-26 18:17:10|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735237040000|2024-12-26 18:17:20|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1735237050000|2024-12-26 18:17:30|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735237060000|2024-12-26 18:17:40|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1735237070000|2024-12-26 18:17:50|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1735237080000|2024-12-26 18:18:00|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1735237090000|2024-12-26 18:18:10|35.6|35.42|35.6|35.42|35.61|35.43|35.6|35.42|3
1735237100000|2024-12-26 18:18:20|35.61|35.43|35.61|35.43|35.62|35.44|35.6|35.42|5
1735237110000|2024-12-26 18:18:30|35.62|35.44|35.63|35.45|35.63|35.45|35.61|35.43|3
1735237120000|2024-12-26 18:18:40|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735237140000|2024-12-26 18:19:00|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1735237150000|2024-12-26 18:19:10|35.62|35.44|35.62|35.44|35.62|35.44|35.61|35.43|3
1735237160000|2024-12-26 18:19:20|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735237180000|2024-12-26 18:19:40|35.63|35.45|35.66|35.48|35.66|35.48|35.63|35.45|3
1735237190000|2024-12-26 18:19:50|35.65|35.47|35.63|35.45|35.65|35.47|35.63|35.45|3
1735237210000|2024-12-26 18:20:10|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735237240000|2024-12-26 18:20:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735237250000|2024-12-26 18:20:50|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735237260000|2024-12-26 18:21:00|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|4
1735237270000|2024-12-26 18:21:10|35.65|35.47|35.66|35.48|35.66|35.48|35.64|35.46|4
1735237280000|2024-12-26 18:21:20|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735237300000|2024-12-26 18:21:40|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|6
1735237310000|2024-12-26 18:21:50|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735237320000|2024-12-26 18:22:00|35.65|35.47|35.65|35.47|35.66|35.48|35.65|35.47|3
1735237330000|2024-12-26 18:22:10|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735237340000|2024-12-26 18:22:20|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1735237350000|2024-12-26 18:22:30|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735237360000|2024-12-26 18:22:40|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735237390000|2024-12-26 18:23:10|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1735237400000|2024-12-26 18:23:20|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|5
1735237410000|2024-12-26 18:23:30|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735237440000|2024-12-26 18:24:00|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735237450000|2024-12-26 18:24:10|35.56|35.38|35.58|35.4|35.58|35.4|35.56|35.38|5
1735237470000|2024-12-26 18:24:30|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1735237480000|2024-12-26 18:24:40|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|6
1735237500000|2024-12-26 18:25:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735237520000|2024-12-26 18:25:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735237530000|2024-12-26 18:25:30|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735237560000|2024-12-26 18:26:00|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1735237570000|2024-12-26 18:26:10|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735237610000|2024-12-26 18:26:50|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735237630000|2024-12-26 18:27:10|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735237640000|2024-12-26 18:27:20|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735237650000|2024-12-26 18:27:30|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1735237660000|2024-12-26 18:27:40|35.64|35.46|35.62|35.44|35.64|35.46|35.62|35.44|3
1735237680000|2024-12-26 18:28:00|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735237700000|2024-12-26 18:28:20|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735237710000|2024-12-26 18:28:30|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735237740000|2024-12-26 18:29:00|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735237750000|2024-12-26 18:29:10|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1735237770000|2024-12-26 18:29:30|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735237780000|2024-12-26 18:29:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735237790000|2024-12-26 18:29:50|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1735237800000|2024-12-26 18:30:00|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735237810000|2024-12-26 18:30:10|35.65|35.47|35.65|35.47|35.65|35.47|35.64|35.46|3
1735237820000|2024-12-26 18:30:20|35.64|35.46|35.64|35.46|35.65|35.47|35.64|35.46|5
1735237830000|2024-12-26 18:30:30|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735237840000|2024-12-26 18:30:40|35.66|35.48|35.66|35.48|35.66|35.48|35.65|35.47|7
1735237860000|2024-12-26 18:31:00|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1735237870000|2024-12-26 18:31:10|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735237880000|2024-12-26 18:31:20|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|4
1735237890000|2024-12-26 18:31:30|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1735237910000|2024-12-26 18:31:50|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1735237930000|2024-12-26 18:32:10|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735237950000|2024-12-26 18:32:30|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735237970000|2024-12-26 18:32:50|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735237980000|2024-12-26 18:33:00|35.64|35.46|35.64|35.46|35.64|35.46|35.63|35.45|3
1735238000000|2024-12-26 18:33:20|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735238030000|2024-12-26 18:33:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735238040000|2024-12-26 18:34:00|35.61|35.43|35.58|35.4|35.61|35.43|35.58|35.4|4
1735238050000|2024-12-26 18:34:10|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735238060000|2024-12-26 18:34:20|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|4
1735238070000|2024-12-26 18:34:30|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|4
1735238080000|2024-12-26 18:34:40|35.56|35.38|35.53|35.35|35.56|35.38|35.53|35.35|3
1735238090000|2024-12-26 18:34:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735238100000|2024-12-26 18:35:00|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1735238110000|2024-12-26 18:35:10|35.54|35.36|35.51|35.33|35.54|35.36|35.51|35.33|6
1735238120000|2024-12-26 18:35:20|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735238140000|2024-12-26 18:35:40|35.53|35.35|35.53|35.35|35.55|35.37|35.53|35.35|3
1735238150000|2024-12-26 18:35:50|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1735238170000|2024-12-26 18:36:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735238180000|2024-12-26 18:36:20|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|4
1735238190000|2024-12-26 18:36:30|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735238200000|2024-12-26 18:36:40|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735238220000|2024-12-26 18:37:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735238250000|2024-12-26 18:37:30|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1735238260000|2024-12-26 18:37:40|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1735238280000|2024-12-26 18:38:00|35.6|35.42|35.62|35.44|35.62|35.44|35.6|35.42|3
1735238300000|2024-12-26 18:38:20|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735238310000|2024-12-26 18:38:30|35.61|35.43|35.59|35.41|35.61|35.43|35.59|35.41|3
1735238320000|2024-12-26 18:38:40|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735238350000|2024-12-26 18:39:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735238360000|2024-12-26 18:39:20|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735238370000|2024-12-26 18:39:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735238380000|2024-12-26 18:39:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735238390000|2024-12-26 18:39:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735238400000|2024-12-26 18:40:00|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735238420000|2024-12-26 18:40:20|35.54|35.36|35.55|35.37|35.55|35.37|35.53|35.35|4
1735238430000|2024-12-26 18:40:30|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735238440000|2024-12-26 18:40:40|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735238450000|2024-12-26 18:40:50|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735238460000|2024-12-26 18:41:00|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735238470000|2024-12-26 18:41:10|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|5
1735238480000|2024-12-26 18:41:20|35.56|35.38|35.56|35.38|35.58|35.4|35.56|35.38|3
1735238490000|2024-12-26 18:41:30|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735238500000|2024-12-26 18:41:40|35.59|35.41|35.61|35.43|35.61|35.43|35.59|35.41|2
1735238510000|2024-12-26 18:41:50|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735238520000|2024-12-26 18:42:00|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1735238540000|2024-12-26 18:42:20|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735238550000|2024-12-26 18:42:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735238570000|2024-12-26 18:42:50|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735238580000|2024-12-26 18:43:00|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735238590000|2024-12-26 18:43:10|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735238600000|2024-12-26 18:43:20|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735238610000|2024-12-26 18:43:30|35.57|35.39|35.59|35.41|35.59|35.41|35.57|35.39|3
1735238620000|2024-12-26 18:43:40|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1735238630000|2024-12-26 18:43:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735238640000|2024-12-26 18:44:00|35.61|35.43|35.59|35.41|35.61|35.43|35.59|35.41|5
1735238650000|2024-12-26 18:44:10|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735238660000|2024-12-26 18:44:20|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1735238670000|2024-12-26 18:44:30|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735238680000|2024-12-26 18:44:40|35.62|35.44|35.6|35.42|35.62|35.44|35.6|35.42|3
1735238700000|2024-12-26 18:45:00|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1735238710000|2024-12-26 18:45:10|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735238730000|2024-12-26 18:45:30|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1735238740000|2024-12-26 18:45:40|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1735238760000|2024-12-26 18:46:00|35.63|35.45|35.63|35.45|35.64|35.46|35.63|35.45|3
1735238770000|2024-12-26 18:46:10|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735238780000|2024-12-26 18:46:20|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735238790000|2024-12-26 18:46:30|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735238800000|2024-12-26 18:46:40|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735238810000|2024-12-26 18:46:50|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735238830000|2024-12-26 18:47:10|35.64|35.46|35.64|35.46|35.65|35.47|35.64|35.46|3
1735238840000|2024-12-26 18:47:20|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1735238850000|2024-12-26 18:47:30|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735238860000|2024-12-26 18:47:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735238880000|2024-12-26 18:48:00|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735238920000|2024-12-26 18:48:40|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735238930000|2024-12-26 18:48:50|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735238940000|2024-12-26 18:49:00|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735238970000|2024-12-26 18:49:30|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735238980000|2024-12-26 18:49:40|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735238990000|2024-12-26 18:49:50|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735239000000|2024-12-26 18:50:00|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1735239020000|2024-12-26 18:50:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735239050000|2024-12-26 18:50:50|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735239090000|2024-12-26 18:51:30|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735239100000|2024-12-26 18:51:40|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735239130000|2024-12-26 18:52:10|35.62|35.44|35.64|35.46|35.64|35.46|35.62|35.44|3
1735239150000|2024-12-26 18:52:30|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1735239170000|2024-12-26 18:52:50|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735239180000|2024-12-26 18:53:00|35.65|35.47|35.66|35.48|35.66|35.48|35.64|35.46|4
1735239190000|2024-12-26 18:53:10|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735239210000|2024-12-26 18:53:30|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735239240000|2024-12-26 18:54:00|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735239270000|2024-12-26 18:54:30|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735239290000|2024-12-26 18:54:50|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735239310000|2024-12-26 18:55:10|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1735239350000|2024-12-26 18:55:50|35.72|35.54|35.74|35.56|35.74|35.56|35.72|35.54|5
1735239360000|2024-12-26 18:56:00|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735239380000|2024-12-26 18:56:20|35.73|35.55|35.75|35.57|35.75|35.57|35.73|35.55|3
1735239400000|2024-12-26 18:56:40|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735239430000|2024-12-26 18:57:10|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735239440000|2024-12-26 18:57:20|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735239450000|2024-12-26 18:57:30|35.77|35.59|35.77|35.59|35.77|35.59|35.76|35.58|3
1735239460000|2024-12-26 18:57:40|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735239470000|2024-12-26 18:57:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735239480000|2024-12-26 18:58:00|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735239490000|2024-12-26 18:58:10|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735239500000|2024-12-26 18:58:20|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735239510000|2024-12-26 18:58:30|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|4
1735239520000|2024-12-26 18:58:40|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|4
1735239540000|2024-12-26 18:59:00|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735239550000|2024-12-26 18:59:10|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735239580000|2024-12-26 18:59:40|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735239600000|2024-12-26 19:00:00|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735239610000|2024-12-26 19:00:10|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735239630000|2024-12-26 19:00:30|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735239650000|2024-12-26 19:00:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735239660000|2024-12-26 19:01:00|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735239680000|2024-12-26 19:01:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735239690000|2024-12-26 19:01:30|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|2
1735239700000|2024-12-26 19:01:40|35.77|35.59|35.8|35.62|35.8|35.62|35.77|35.59|4
1735239710000|2024-12-26 19:01:50|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735239720000|2024-12-26 19:02:00|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|5
1735239730000|2024-12-26 19:02:10|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|4
1735239750000|2024-12-26 19:02:30|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|4
1735239760000|2024-12-26 19:02:40|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735239770000|2024-12-26 19:02:50|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|3
1735239790000|2024-12-26 19:03:10|35.74|35.56|35.72|35.54|35.75|35.57|35.72|35.54|5
1735239810000|2024-12-26 19:03:30|35.71|35.53|35.71|35.53|35.72|35.54|35.71|35.53|5
1735239840000|2024-12-26 19:04:00|35.72|35.54|35.74|35.56|35.74|35.56|35.72|35.54|3
1735239850000|2024-12-26 19:04:10|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735239860000|2024-12-26 19:04:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735239880000|2024-12-26 19:04:40|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735239890000|2024-12-26 19:04:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735239900000|2024-12-26 19:05:00|35.76|35.58|35.76|35.58|35.77|35.59|35.76|35.58|3
1735239920000|2024-12-26 19:05:20|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735239940000|2024-12-26 19:05:40|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735239950000|2024-12-26 19:05:50|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735239970000|2024-12-26 19:06:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735239980000|2024-12-26 19:06:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735239990000|2024-12-26 19:06:30|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735240000000|2024-12-26 19:06:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735240010000|2024-12-26 19:06:50|35.71|35.53|35.7|35.52|35.71|35.53|35.69|35.51|4
1735240020000|2024-12-26 19:07:00|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735240030000|2024-12-26 19:07:10|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735240040000|2024-12-26 19:07:20|35.66|35.48|35.66|35.48|35.67|35.49|35.66|35.48|3
1735240060000|2024-12-26 19:07:40|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735240070000|2024-12-26 19:07:50|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|4
1735240080000|2024-12-26 19:08:00|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1735240090000|2024-12-26 19:08:10|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735240100000|2024-12-26 19:08:20|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1735240110000|2024-12-26 19:08:30|35.69|35.51|35.69|35.51|35.7|35.52|35.69|35.51|3
1735240130000|2024-12-26 19:08:50|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735240140000|2024-12-26 19:09:00|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735240150000|2024-12-26 19:09:10|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735240160000|2024-12-26 19:09:20|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735240170000|2024-12-26 19:09:30|35.74|35.56|35.76|35.58|35.76|35.58|35.74|35.56|3
1735240180000|2024-12-26 19:09:40|35.75|35.57|35.78|35.6|35.78|35.6|35.75|35.57|4
1735240190000|2024-12-26 19:09:50|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735240200000|2024-12-26 19:10:00|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|3
1735240220000|2024-12-26 19:10:20|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735240240000|2024-12-26 19:10:40|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735240250000|2024-12-26 19:10:50|35.72|35.54|35.72|35.54|35.73|35.55|35.72|35.54|3
1735240260000|2024-12-26 19:11:00|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1735240270000|2024-12-26 19:11:10|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735240290000|2024-12-26 19:11:30|35.75|35.57|35.74|35.56|35.76|35.58|35.74|35.56|4
1735240300000|2024-12-26 19:11:40|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735240310000|2024-12-26 19:11:50|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|4
1735240320000|2024-12-26 19:12:00|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1735240330000|2024-12-26 19:12:10|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735240340000|2024-12-26 19:12:20|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735240350000|2024-12-26 19:12:30|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1735240360000|2024-12-26 19:12:40|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735240370000|2024-12-26 19:12:50|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|3
1735240380000|2024-12-26 19:13:00|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735240390000|2024-12-26 19:13:10|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735240400000|2024-12-26 19:13:20|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735240410000|2024-12-26 19:13:30|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735240420000|2024-12-26 19:13:40|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735240430000|2024-12-26 19:13:50|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735240440000|2024-12-26 19:14:00|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735240450000|2024-12-26 19:14:10|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735240460000|2024-12-26 19:14:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735240470000|2024-12-26 19:14:30|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735240480000|2024-12-26 19:14:40|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735240530000|2024-12-26 19:15:30|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735240540000|2024-12-26 19:15:40|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735240550000|2024-12-26 19:15:50|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735240560000|2024-12-26 19:16:00|35.72|35.54|35.74|35.56|35.75|35.57|35.72|35.54|3
1735240570000|2024-12-26 19:16:10|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1735240590000|2024-12-26 19:16:30|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735240610000|2024-12-26 19:16:50|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1735240620000|2024-12-26 19:17:00|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735240630000|2024-12-26 19:17:10|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735240640000|2024-12-26 19:17:20|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735240650000|2024-12-26 19:17:30|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735240660000|2024-12-26 19:17:40|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|3
1735240670000|2024-12-26 19:17:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735240680000|2024-12-26 19:18:00|35.74|35.56|35.73|35.55|35.74|35.56|35.72|35.54|4
1735240690000|2024-12-26 19:18:10|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1735240700000|2024-12-26 19:18:20|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735240710000|2024-12-26 19:18:30|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1735240730000|2024-12-26 19:18:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735240740000|2024-12-26 19:19:00|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1735240760000|2024-12-26 19:19:20|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735240780000|2024-12-26 19:19:40|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735240790000|2024-12-26 19:19:50|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|4
1735240800000|2024-12-26 19:20:00|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735240810000|2024-12-26 19:20:10|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735240820000|2024-12-26 19:20:20|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735240830000|2024-12-26 19:20:30|35.74|35.56|35.76|35.58|35.76|35.58|35.74|35.56|3
1735240840000|2024-12-26 19:20:40|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735240850000|2024-12-26 19:20:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735240860000|2024-12-26 19:21:00|35.74|35.56|35.72|35.54|35.75|35.57|35.72|35.54|7
1735240890000|2024-12-26 19:21:30|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735240900000|2024-12-26 19:21:40|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735240930000|2024-12-26 19:22:10|35.69|35.51|35.67|35.49|35.69|35.51|35.67|35.49|3
1735240940000|2024-12-26 19:22:20|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735240960000|2024-12-26 19:22:40|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735240970000|2024-12-26 19:22:50|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735240980000|2024-12-26 19:23:00|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735240990000|2024-12-26 19:23:10|35.65|35.47|35.63|35.45|35.65|35.47|35.63|35.45|3
1735241000000|2024-12-26 19:23:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735241010000|2024-12-26 19:23:30|35.63|35.45|35.63|35.45|35.64|35.46|35.62|35.44|5
1735241020000|2024-12-26 19:23:40|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735241030000|2024-12-26 19:23:50|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735241040000|2024-12-26 19:24:00|35.63|35.45|35.65|35.47|35.65|35.47|35.63|35.45|5
1735241050000|2024-12-26 19:24:10|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|10
1735241060000|2024-12-26 19:24:20|35.66|35.48|35.66|35.48|35.67|35.49|35.66|35.48|3
1735241070000|2024-12-26 19:24:30|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1735241100000|2024-12-26 19:25:00|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735241110000|2024-12-26 19:25:10|35.67|35.49|35.69|35.51|35.69|35.51|35.66|35.48|4
1735241130000|2024-12-26 19:25:30|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1735241140000|2024-12-26 19:25:40|35.69|35.51|35.71|35.53|35.71|35.53|35.69|35.51|4
1735241150000|2024-12-26 19:25:50|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1735241170000|2024-12-26 19:26:10|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1735241180000|2024-12-26 19:26:20|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735241190000|2024-12-26 19:26:30|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735241200000|2024-12-26 19:26:40|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|5
1735241210000|2024-12-26 19:26:50|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735241230000|2024-12-26 19:27:10|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1735241240000|2024-12-26 19:27:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735241250000|2024-12-26 19:27:30|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735241260000|2024-12-26 19:27:40|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735241270000|2024-12-26 19:27:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735241280000|2024-12-26 19:28:00|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735241290000|2024-12-26 19:28:10|35.75|35.57|35.77|35.59|35.77|35.59|35.75|35.57|3
1735241300000|2024-12-26 19:28:20|35.78|35.6|35.78|35.6|35.79|35.61|35.78|35.6|3
1735241310000|2024-12-26 19:28:30|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|4
1735241340000|2024-12-26 19:29:00|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735241360000|2024-12-26 19:29:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735241370000|2024-12-26 19:29:30|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735241380000|2024-12-26 19:29:40|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|4
1735241400000|2024-12-26 19:30:00|35.76|35.58|35.75|35.57|35.76|35.58|35.74|35.56|3
1735241410000|2024-12-26 19:30:10|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735241420000|2024-12-26 19:30:20|35.76|35.58|35.73|35.55|35.76|35.58|35.73|35.55|6
1735241430000|2024-12-26 19:30:30|35.72|35.54|35.69|35.51|35.72|35.54|35.69|35.51|4
1735241440000|2024-12-26 19:30:40|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735241450000|2024-12-26 19:30:50|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735241460000|2024-12-26 19:31:00|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735241470000|2024-12-26 19:31:10|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735241480000|2024-12-26 19:31:20|35.69|35.51|35.67|35.49|35.69|35.51|35.67|35.49|3
1735241490000|2024-12-26 19:31:30|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735241510000|2024-12-26 19:31:50|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1735241520000|2024-12-26 19:32:00|35.67|35.49|35.67|35.49|35.68|35.5|35.67|35.49|3
1735241530000|2024-12-26 19:32:10|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735241540000|2024-12-26 19:32:20|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|4
1735241560000|2024-12-26 19:32:40|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735241580000|2024-12-26 19:33:00|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735241590000|2024-12-26 19:33:10|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735241600000|2024-12-26 19:33:20|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1735241610000|2024-12-26 19:33:30|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|4
1735241620000|2024-12-26 19:33:40|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735241630000|2024-12-26 19:33:50|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1735241640000|2024-12-26 19:34:00|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735241650000|2024-12-26 19:34:10|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735241670000|2024-12-26 19:34:30|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735241680000|2024-12-26 19:34:40|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735241750000|2024-12-26 19:35:50|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1735241760000|2024-12-26 19:36:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735241770000|2024-12-26 19:36:10|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735241780000|2024-12-26 19:36:20|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735241800000|2024-12-26 19:36:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735241810000|2024-12-26 19:36:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735241820000|2024-12-26 19:37:00|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735241830000|2024-12-26 19:37:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735241840000|2024-12-26 19:37:20|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735241860000|2024-12-26 19:37:40|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735241870000|2024-12-26 19:37:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735241880000|2024-12-26 19:38:00|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735241890000|2024-12-26 19:38:10|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735241910000|2024-12-26 19:38:30|35.53|35.35|35.53|35.35|35.54|35.36|35.52|35.34|5
1735241920000|2024-12-26 19:38:40|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735241930000|2024-12-26 19:38:50|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1735241940000|2024-12-26 19:39:00|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735241950000|2024-12-26 19:39:10|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1735241960000|2024-12-26 19:39:20|35.58|35.4|35.6|35.42|35.61|35.43|35.58|35.4|5
1735241970000|2024-12-26 19:39:30|35.59|35.41|35.59|35.41|35.59|35.41|35.58|35.4|3
1735241980000|2024-12-26 19:39:40|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735241990000|2024-12-26 19:39:50|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735242000000|2024-12-26 19:40:00|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735242010000|2024-12-26 19:40:10|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735242020000|2024-12-26 19:40:20|35.56|35.38|35.56|35.38|35.57|35.39|35.55|35.37|5
1735242030000|2024-12-26 19:40:30|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735242040000|2024-12-26 19:40:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735242050000|2024-12-26 19:40:50|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735242060000|2024-12-26 19:41:00|35.54|35.36|35.52|35.34|35.54|35.36|35.52|35.34|3
1735242070000|2024-12-26 19:41:10|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735242080000|2024-12-26 19:41:20|35.53|35.35|35.53|35.35|35.54|35.36|35.53|35.35|3
1735242090000|2024-12-26 19:41:30|35.55|35.37|35.53|35.35|35.55|35.37|35.53|35.35|3
1735242110000|2024-12-26 19:41:50|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735242120000|2024-12-26 19:42:00|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735242130000|2024-12-26 19:42:10|35.57|35.39|35.59|35.41|35.59|35.41|35.57|35.39|2
1735242140000|2024-12-26 19:42:20|35.58|35.4|35.58|35.4|35.59|35.41|35.58|35.4|9
1735242150000|2024-12-26 19:42:30|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735242160000|2024-12-26 19:42:40|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735242170000|2024-12-26 19:42:50|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1735242180000|2024-12-26 19:43:00|35.59|35.41|35.59|35.41|35.59|35.41|35.58|35.4|3
1735242190000|2024-12-26 19:43:10|35.61|35.43|35.63|35.45|35.63|35.45|35.61|35.43|3
1735242210000|2024-12-26 19:43:30|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1735242220000|2024-12-26 19:43:40|35.66|35.48|35.77|35.59|35.77|35.59|35.66|35.48|10
1735242230000|2024-12-26 19:43:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735242240000|2024-12-26 19:44:00|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735242260000|2024-12-26 19:44:20|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735242270000|2024-12-26 19:44:30|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735242290000|2024-12-26 19:44:50|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735242300000|2024-12-26 19:45:00|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735242310000|2024-12-26 19:45:10|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735242330000|2024-12-26 19:45:30|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735242370000|2024-12-26 19:46:10|35.77|35.59|35.77|35.59|35.77|35.59|35.76|35.58|5
1735242380000|2024-12-26 19:46:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735242390000|2024-12-26 19:46:30|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1735242400000|2024-12-26 19:46:40|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735242430000|2024-12-26 19:47:10|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735242440000|2024-12-26 19:47:20|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735242450000|2024-12-26 19:47:30|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735242460000|2024-12-26 19:47:40|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735242470000|2024-12-26 19:47:50|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735242480000|2024-12-26 19:48:00|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735242490000|2024-12-26 19:48:10|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735242500000|2024-12-26 19:48:20|35.81|35.63|35.8|35.62|35.82|35.64|35.8|35.62|4
1735242510000|2024-12-26 19:48:30|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|3
1735242540000|2024-12-26 19:49:00|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735242570000|2024-12-26 19:49:30|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735242580000|2024-12-26 19:49:40|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|4
1735242590000|2024-12-26 19:49:50|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|3
1735242600000|2024-12-26 19:50:00|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735242610000|2024-12-26 19:50:10|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735242620000|2024-12-26 19:50:20|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|2
1735242630000|2024-12-26 19:50:30|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735242660000|2024-12-26 19:51:00|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735242680000|2024-12-26 19:51:20|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735242700000|2024-12-26 19:51:40|35.77|35.59|35.77|35.59|35.78|35.6|35.77|35.59|3
1735242710000|2024-12-26 19:51:50|35.78|35.6|35.78|35.6|35.79|35.61|35.78|35.6|3
1735242720000|2024-12-26 19:52:00|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|3
1735242730000|2024-12-26 19:52:10|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735242740000|2024-12-26 19:52:20|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|3
1735242750000|2024-12-26 19:52:30|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735242780000|2024-12-26 19:53:00|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735242810000|2024-12-26 19:53:30|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735242830000|2024-12-26 19:53:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735242840000|2024-12-26 19:54:00|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735242880000|2024-12-26 19:54:40|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735242930000|2024-12-26 19:55:30|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|4
1735242940000|2024-12-26 19:55:40|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735242960000|2024-12-26 19:56:00|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735243000000|2024-12-26 19:56:40|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735243020000|2024-12-26 19:57:00|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|4
1735243050000|2024-12-26 19:57:30|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735243060000|2024-12-26 19:57:40|35.8|35.62|35.82|35.64|35.82|35.64|35.8|35.62|5
1735243070000|2024-12-26 19:57:50|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|4
1735243080000|2024-12-26 19:58:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735243090000|2024-12-26 19:58:10|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735243110000|2024-12-26 19:58:30|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1735243130000|2024-12-26 19:58:50|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735243150000|2024-12-26 19:59:10|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735243180000|2024-12-26 19:59:40|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735243200000|2024-12-26 20:00:00|35.79|35.61|35.76|35.58|35.79|35.61|35.76|35.58|4
1735243210000|2024-12-26 20:00:10|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735243230000|2024-12-26 20:00:30|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735243250000|2024-12-26 20:00:50|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735243260000|2024-12-26 20:01:00|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735243270000|2024-12-26 20:01:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735243280000|2024-12-26 20:01:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735243290000|2024-12-26 20:01:30|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1735243370000|2024-12-26 20:02:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735243380000|2024-12-26 20:03:00|35.76|35.58|35.77|35.59|35.77|35.59|35.75|35.57|4
1735243390000|2024-12-26 20:03:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735243400000|2024-12-26 20:03:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735243420000|2024-12-26 20:03:40|35.76|35.58|35.76|35.58|35.76|35.58|35.75|35.57|3
1735243450000|2024-12-26 20:04:10|35.77|35.59|35.78|35.6|35.78|35.6|35.76|35.58|3
1735243470000|2024-12-26 20:04:30|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735243490000|2024-12-26 20:04:50|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735243500000|2024-12-26 20:05:00|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|3
1735243510000|2024-12-26 20:05:10|35.78|35.6|35.77|35.59|35.78|35.6|35.76|35.58|4
1735243520000|2024-12-26 20:05:20|35.78|35.6|35.78|35.6|35.79|35.61|35.78|35.6|3
1735243530000|2024-12-26 20:05:30|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735243540000|2024-12-26 20:05:40|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735243550000|2024-12-26 20:05:50|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735243560000|2024-12-26 20:06:00|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735243570000|2024-12-26 20:06:10|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735243580000|2024-12-26 20:06:20|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1735243590000|2024-12-26 20:06:30|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|3
1735243600000|2024-12-26 20:06:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735243620000|2024-12-26 20:07:00|35.75|35.57|35.75|35.57|35.75|35.57|35.74|35.56|3
1735243640000|2024-12-26 20:07:20|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735243650000|2024-12-26 20:07:30|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735243660000|2024-12-26 20:07:40|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735243690000|2024-12-26 20:08:10|35.74|35.56|35.78|35.6|35.78|35.6|35.73|35.55|6
1735243720000|2024-12-26 20:08:40|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735243730000|2024-12-26 20:08:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735243740000|2024-12-26 20:09:00|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735243750000|2024-12-26 20:09:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735243760000|2024-12-26 20:09:20|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735243770000|2024-12-26 20:09:30|35.75|35.57|35.75|35.57|35.75|35.57|35.74|35.56|3
1735243780000|2024-12-26 20:09:40|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735243810000|2024-12-26 20:10:10|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|4
1735243840000|2024-12-26 20:10:40|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735243890000|2024-12-26 20:11:30|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|3
1735243900000|2024-12-26 20:11:40|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735243910000|2024-12-26 20:11:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735243960000|2024-12-26 20:12:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735243970000|2024-12-26 20:12:50|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1735243980000|2024-12-26 20:13:00|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735243990000|2024-12-26 20:13:10|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735244000000|2024-12-26 20:13:20|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735244020000|2024-12-26 20:13:40|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735244030000|2024-12-26 20:13:50|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1735244040000|2024-12-26 20:14:00|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735244050000|2024-12-26 20:14:10|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735244070000|2024-12-26 20:14:30|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735244080000|2024-12-26 20:14:40|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735244090000|2024-12-26 20:14:50|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735244100000|2024-12-26 20:15:00|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735244150000|2024-12-26 20:15:50|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|3
1735244160000|2024-12-26 20:16:00|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735244170000|2024-12-26 20:16:10|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735244180000|2024-12-26 20:16:20|35.67|35.49|35.65|35.47|35.67|35.49|35.65|35.47|3
1735244190000|2024-12-26 20:16:30|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735244200000|2024-12-26 20:16:40|35.63|35.45|35.61|35.43|35.63|35.45|35.61|35.43|3
1735244210000|2024-12-26 20:16:50|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735244220000|2024-12-26 20:17:00|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1735244230000|2024-12-26 20:17:10|35.57|35.39|35.57|35.39|35.58|35.4|35.57|35.39|3
1735244240000|2024-12-26 20:17:20|35.56|35.38|35.55|35.37|35.57|35.39|35.55|35.37|4
1735244250000|2024-12-26 20:17:30|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735244260000|2024-12-26 20:17:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735244270000|2024-12-26 20:17:50|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735244290000|2024-12-26 20:18:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735244300000|2024-12-26 20:18:20|35.52|35.34|35.52|35.34|35.53|35.35|35.52|35.34|3
1735244310000|2024-12-26 20:18:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735244320000|2024-12-26 20:18:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735244330000|2024-12-26 20:18:50|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735244340000|2024-12-26 20:19:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735244350000|2024-12-26 20:19:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735244360000|2024-12-26 20:19:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735244370000|2024-12-26 20:19:30|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|4
1735244380000|2024-12-26 20:19:40|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735244390000|2024-12-26 20:19:50|35.54|35.36|35.56|35.38|35.56|35.38|35.53|35.35|5
1735244400000|2024-12-26 20:20:00|35.55|35.37|35.53|35.35|35.55|35.37|35.53|35.35|3
1735244410000|2024-12-26 20:20:10|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|4
1735244420000|2024-12-26 20:20:20|35.54|35.36|35.52|35.34|35.54|35.36|35.52|35.34|3
1735244430000|2024-12-26 20:20:30|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735244440000|2024-12-26 20:20:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735244450000|2024-12-26 20:20:50|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735244460000|2024-12-26 20:21:00|35.52|35.34|35.52|35.34|35.52|35.34|35.51|35.33|3
1735244470000|2024-12-26 20:21:10|35.53|35.35|35.53|35.35|35.54|35.36|35.53|35.35|3
1735244480000|2024-12-26 20:21:20|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|4
1735244530000|2024-12-26 20:22:10|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|4
1735244540000|2024-12-26 20:22:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735244550000|2024-12-26 20:22:30|35.53|35.35|35.55|35.37|35.55|35.37|35.53|35.35|3
1735244570000|2024-12-26 20:22:50|35.56|35.38|35.54|35.36|35.56|35.38|35.54|35.36|3
1735244590000|2024-12-26 20:23:10|35.55|35.37|35.53|35.35|35.55|35.37|35.53|35.35|5
1735244600000|2024-12-26 20:23:20|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735244610000|2024-12-26 20:23:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735244620000|2024-12-26 20:23:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735244650000|2024-12-26 20:24:10|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735244660000|2024-12-26 20:24:20|35.49|35.31|35.47|35.29|35.49|35.31|35.47|35.29|3
1735244670000|2024-12-26 20:24:30|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735244680000|2024-12-26 20:24:40|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735244710000|2024-12-26 20:25:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735244730000|2024-12-26 20:25:30|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|4
1735244750000|2024-12-26 20:25:50|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735244760000|2024-12-26 20:26:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735244770000|2024-12-26 20:26:10|35.45|35.27|35.47|35.29|35.47|35.29|35.45|35.27|3
1735244780000|2024-12-26 20:26:20|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|3
1735244800000|2024-12-26 20:26:40|35.45|35.27|35.43|35.25|35.45|35.27|35.43|35.25|5
1735244820000|2024-12-26 20:27:00|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735244830000|2024-12-26 20:27:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735244840000|2024-12-26 20:27:20|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735244850000|2024-12-26 20:27:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735244860000|2024-12-26 20:27:40|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|4
1735244870000|2024-12-26 20:27:50|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735244880000|2024-12-26 20:28:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735244890000|2024-12-26 20:28:10|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735244900000|2024-12-26 20:28:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735244910000|2024-12-26 20:28:30|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735244920000|2024-12-26 20:28:40|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735244940000|2024-12-26 20:29:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735244950000|2024-12-26 20:29:10|35.45|35.27|35.45|35.27|35.45|35.27|35.44|35.26|3
1735244980000|2024-12-26 20:29:40|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735244990000|2024-12-26 20:29:50|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735245010000|2024-12-26 20:30:10|35.45|35.27|35.46|35.28|35.46|35.28|35.44|35.26|4
1735245020000|2024-12-26 20:30:20|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735245030000|2024-12-26 20:30:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735245040000|2024-12-26 20:30:40|35.46|35.28|35.47|35.29|35.48|35.3|35.46|35.28|4
1735245050000|2024-12-26 20:30:50|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735245060000|2024-12-26 20:31:00|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735245070000|2024-12-26 20:31:10|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735245080000|2024-12-26 20:31:20|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|4
1735245090000|2024-12-26 20:31:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735245100000|2024-12-26 20:31:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735245110000|2024-12-26 20:31:50|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735245120000|2024-12-26 20:32:00|35.49|35.31|35.48|35.3|35.49|35.31|35.47|35.29|6
1735245130000|2024-12-26 20:32:10|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735245140000|2024-12-26 20:32:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735245150000|2024-12-26 20:32:30|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735245160000|2024-12-26 20:32:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735245170000|2024-12-26 20:32:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735245210000|2024-12-26 20:33:30|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735245220000|2024-12-26 20:33:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735245240000|2024-12-26 20:34:00|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735245250000|2024-12-26 20:34:10|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1735245260000|2024-12-26 20:34:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|4
1735245270000|2024-12-26 20:34:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735245280000|2024-12-26 20:34:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735245290000|2024-12-26 20:34:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735245300000|2024-12-26 20:35:00|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735245310000|2024-12-26 20:35:10|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735245330000|2024-12-26 20:35:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735245340000|2024-12-26 20:35:40|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735245380000|2024-12-26 20:36:20|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735245390000|2024-12-26 20:36:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735245400000|2024-12-26 20:36:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735245420000|2024-12-26 20:37:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735245430000|2024-12-26 20:37:10|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735245440000|2024-12-26 20:37:20|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735245530000|2024-12-26 20:38:50|35.52|35.34|35.49|35.31|35.52|35.34|35.49|35.31|2
1735245540000|2024-12-26 20:39:00|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735245550000|2024-12-26 20:39:10|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735245560000|2024-12-26 20:39:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735245580000|2024-12-26 20:39:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735245590000|2024-12-26 20:39:50|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735245600000|2024-12-26 20:40:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735245630000|2024-12-26 20:40:30|35.47|35.29|35.49|35.31|35.49|35.31|35.47|35.29|5
1735245650000|2024-12-26 20:40:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735245660000|2024-12-26 20:41:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735245670000|2024-12-26 20:41:10|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735245680000|2024-12-26 20:41:20|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735245690000|2024-12-26 20:41:30|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735245740000|2024-12-26 20:42:20|35.52|35.34|35.52|35.34|35.53|35.35|35.52|35.34|5
1735245750000|2024-12-26 20:42:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735245760000|2024-12-26 20:42:40|35.52|35.34|35.52|35.34|35.53|35.35|35.52|35.34|3
1735245780000|2024-12-26 20:43:00|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735245820000|2024-12-26 20:43:40|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1735245830000|2024-12-26 20:43:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735245840000|2024-12-26 20:44:00|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|2
1735245850000|2024-12-26 20:44:10|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735245860000|2024-12-26 20:44:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735245890000|2024-12-26 20:44:50|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735245900000|2024-12-26 20:45:00|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735245910000|2024-12-26 20:45:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735245920000|2024-12-26 20:45:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735245940000|2024-12-26 20:45:40|35.49|35.31|35.53|35.35|35.53|35.35|35.49|35.31|6
1735245960000|2024-12-26 20:46:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735245980000|2024-12-26 20:46:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735246000000|2024-12-26 20:46:40|35.55|35.37|35.53|35.35|35.55|35.37|35.53|35.35|3
1735246010000|2024-12-26 20:46:50|35.52|35.34|35.51|35.33|35.52|35.34|35.5|35.32|4
1735246020000|2024-12-26 20:47:00|35.52|35.34|35.52|35.34|35.53|35.35|35.52|35.34|3
1735246030000|2024-12-26 20:47:10|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735246040000|2024-12-26 20:47:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735246050000|2024-12-26 20:47:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735246060000|2024-12-26 20:47:40|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735246080000|2024-12-26 20:48:00|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|4
1735246090000|2024-12-26 20:48:10|35.53|35.35|35.5|35.32|35.53|35.35|35.5|35.32|4
1735246100000|2024-12-26 20:48:20|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|3
1735246110000|2024-12-26 20:48:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735246140000|2024-12-26 20:49:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735246150000|2024-12-26 20:49:10|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735246170000|2024-12-26 20:49:30|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735246180000|2024-12-26 20:49:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735246200000|2024-12-26 20:50:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735246210000|2024-12-26 20:50:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735246220000|2024-12-26 20:50:20|35.45|35.27|35.43|35.25|35.46|35.28|35.43|35.25|7
1735246230000|2024-12-26 20:50:30|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735246240000|2024-12-26 20:50:40|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735246250000|2024-12-26 20:50:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735246260000|2024-12-26 20:51:00|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735246270000|2024-12-26 20:51:10|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735246280000|2024-12-26 20:51:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735246330000|2024-12-26 20:52:10|35.35|35.17|35.36|35.18|35.36|35.18|35.33|35.15|5
1735246340000|2024-12-26 20:52:20|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735246350000|2024-12-26 20:52:30|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735246360000|2024-12-26 20:52:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735246370000|2024-12-26 20:52:50|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735246390000|2024-12-26 20:53:10|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735246400000|2024-12-26 20:53:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735246410000|2024-12-26 20:53:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735246420000|2024-12-26 20:53:40|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735246430000|2024-12-26 20:53:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735246440000|2024-12-26 20:54:00|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|4
1735246450000|2024-12-26 20:54:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735246470000|2024-12-26 20:54:30|35.43|35.25|35.43|35.25|35.43|35.25|35.42|35.24|3
1735246480000|2024-12-26 20:54:40|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|4
1735246490000|2024-12-26 20:54:50|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735246510000|2024-12-26 20:55:10|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735246520000|2024-12-26 20:55:20|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|6
1735246530000|2024-12-26 20:55:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735246540000|2024-12-26 20:55:40|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735246560000|2024-12-26 20:56:00|35.43|35.25|35.45|35.27|35.45|35.27|35.43|35.25|3
1735246570000|2024-12-26 20:56:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735246600000|2024-12-26 20:56:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735246620000|2024-12-26 20:57:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735246640000|2024-12-26 20:57:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735246650000|2024-12-26 20:57:30|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735246660000|2024-12-26 20:57:40|35.45|35.27|35.45|35.27|35.45|35.27|35.44|35.26|3
1735246670000|2024-12-26 20:57:50|35.47|35.29|35.52|35.34|35.52|35.34|35.47|35.29|5
1735246680000|2024-12-26 20:58:00|35.53|35.35|35.55|35.37|35.55|35.37|35.53|35.35|3
1735246690000|2024-12-26 20:58:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735246700000|2024-12-26 20:58:20|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735246720000|2024-12-26 20:58:40|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|2
1735246740000|2024-12-26 20:59:00|35.58|35.4|35.57|35.39|35.59|35.41|35.57|35.39|4
1735246750000|2024-12-26 20:59:10|35.56|35.38|35.54|35.36|35.56|35.38|35.54|35.36|7
1735246760000|2024-12-26 20:59:20|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735246770000|2024-12-26 20:59:30|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735246780000|2024-12-26 20:59:40|35.52|35.34|35.5|35.32|35.52|35.34|35.49|35.31|4
1735246790000|2024-12-26 20:59:50|35.49|35.31|35.49|35.31|35.5|35.32|35.48|35.3|9
1735246800000|2024-12-26 21:00:00|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735246810000|2024-12-26 21:00:10|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735246820000|2024-12-26 21:00:20|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|4
1735246830000|2024-12-26 21:00:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735246850000|2024-12-26 21:00:50|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735246860000|2024-12-26 21:01:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735246870000|2024-12-26 21:01:10|35.48|35.3|35.49|35.31|35.49|35.31|35.47|35.29|4
1735246900000|2024-12-26 21:01:40|35.51|35.33|35.53|35.35|35.53|35.35|35.51|35.33|3
1735246920000|2024-12-26 21:02:00|35.52|35.34|35.53|35.35|35.54|35.36|35.52|35.34|4
1735246930000|2024-12-26 21:02:10|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|3
1735246940000|2024-12-26 21:02:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735246990000|2024-12-26 21:03:10|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735247000000|2024-12-26 21:03:20|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|5
1735247010000|2024-12-26 21:03:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735247020000|2024-12-26 21:03:40|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|5
1735247030000|2024-12-26 21:03:50|35.44|35.26|35.37|35.19|35.44|35.26|35.37|35.19|5
1735247060000|2024-12-26 21:04:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735247070000|2024-12-26 21:04:30|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|4
1735247080000|2024-12-26 21:04:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735247100000|2024-12-26 21:05:00|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735247120000|2024-12-26 21:05:20|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735247130000|2024-12-26 21:05:30|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735247140000|2024-12-26 21:05:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735247180000|2024-12-26 21:06:20|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|3
1735247200000|2024-12-26 21:06:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735247220000|2024-12-26 21:07:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735247250000|2024-12-26 21:07:30|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735247290000|2024-12-26 21:08:10|35.28|35.1|35.24|35.06|35.28|35.1|35.24|35.06|4
1735247300000|2024-12-26 21:08:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735247310000|2024-12-26 21:08:30|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735247320000|2024-12-26 21:08:40|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735247330000|2024-12-26 21:08:50|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735247340000|2024-12-26 21:09:00|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1735247350000|2024-12-26 21:09:10|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735247360000|2024-12-26 21:09:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735247370000|2024-12-26 21:09:30|35.3|35.12|35.27|35.09|35.3|35.12|35.27|35.09|4
1735247380000|2024-12-26 21:09:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735247390000|2024-12-26 21:09:50|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735247400000|2024-12-26 21:10:00|35.26|35.08|35.25|35.07|35.27|35.09|35.25|35.07|4
1735247410000|2024-12-26 21:10:10|35.24|35.06|35.22|35.04|35.24|35.06|35.22|35.04|3
1735247420000|2024-12-26 21:10:20|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735247490000|2024-12-26 21:11:30|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735247510000|2024-12-26 21:11:50|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735247530000|2024-12-26 21:12:10|35.2|35.02|35.21|35.03|35.21|35.03|35.2|35.02|2
1735247540000|2024-12-26 21:12:20|35.22|35.04|35.22|35.04|35.22|35.04|35.21|35.03|3
1735247550000|2024-12-26 21:12:30|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735247560000|2024-12-26 21:12:40|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|8
1735247570000|2024-12-26 21:12:50|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735247580000|2024-12-26 21:13:00|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735247590000|2024-12-26 21:13:10|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735247600000|2024-12-26 21:13:20|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735247630000|2024-12-26 21:13:50|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735247640000|2024-12-26 21:14:00|35.2|35.02|35.19|35.01|35.2|35.02|35.18|35|4
1735247650000|2024-12-26 21:14:10|35.18|35|35.18|35|35.19|35.01|35.18|35|3
1735247660000|2024-12-26 21:14:20|35.17|34.99|35.15|34.97|35.17|34.99|35.15|34.97|2
1735247670000|2024-12-26 21:14:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735247680000|2024-12-26 21:14:40|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735247690000|2024-12-26 21:14:50|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735247700000|2024-12-26 21:15:00|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1735247710000|2024-12-26 21:15:10|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735247720000|2024-12-26 21:15:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735247730000|2024-12-26 21:15:30|35.16|34.98|35.16|34.98|35.17|34.99|35.16|34.98|3
1735247740000|2024-12-26 21:15:40|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735247750000|2024-12-26 21:15:50|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735247800000|2024-12-26 21:16:40|35.15|34.97|35.15|34.97|35.16|34.98|35.15|34.97|3
1735247810000|2024-12-26 21:16:50|35.16|34.98|35.18|35|35.18|35|35.16|34.98|5
1735247820000|2024-12-26 21:17:00|35.17|34.99|35.16|34.98|35.18|35|35.16|34.98|3
1735247830000|2024-12-26 21:17:10|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735247840000|2024-12-26 21:17:20|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|2
1735247860000|2024-12-26 21:17:40|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735247870000|2024-12-26 21:17:50|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735247880000|2024-12-26 21:18:00|35.2|35.02|35.2|35.02|35.21|35.03|35.2|35.02|5
1735247890000|2024-12-26 21:18:10|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|4
1735247900000|2024-12-26 21:18:20|35.21|35.03|35.21|35.03|35.21|35.03|35.2|35.02|3
1735247910000|2024-12-26 21:18:30|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|2
1735247920000|2024-12-26 21:18:40|35.25|35.07|35.28|35.1|35.28|35.1|35.25|35.07|3
1735247930000|2024-12-26 21:18:50|35.29|35.11|35.31|35.13|35.31|35.13|35.29|35.11|3
1735247940000|2024-12-26 21:19:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735247950000|2024-12-26 21:19:10|35.33|35.15|35.35|35.17|35.35|35.17|35.33|35.15|3
1735247970000|2024-12-26 21:19:30|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735248000000|2024-12-26 21:20:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735248020000|2024-12-26 21:20:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735248030000|2024-12-26 21:20:30|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735248060000|2024-12-26 21:21:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735248070000|2024-12-26 21:21:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735248080000|2024-12-26 21:21:20|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735248090000|2024-12-26 21:21:30|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735248100000|2024-12-26 21:21:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|4
1735248110000|2024-12-26 21:21:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735248130000|2024-12-26 21:22:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735248140000|2024-12-26 21:22:20|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735248150000|2024-12-26 21:22:30|35.32|35.14|35.33|35.15|35.33|35.15|35.31|35.13|4
1735248160000|2024-12-26 21:22:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735248170000|2024-12-26 21:22:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735248180000|2024-12-26 21:23:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735248240000|2024-12-26 21:24:00|35.37|35.19|35.39|35.21|35.39|35.21|35.37|35.19|3
1735248250000|2024-12-26 21:24:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735248260000|2024-12-26 21:24:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735248270000|2024-12-26 21:24:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735248280000|2024-12-26 21:24:40|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735248290000|2024-12-26 21:24:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735248300000|2024-12-26 21:25:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735248310000|2024-12-26 21:25:10|35.45|35.27|35.43|35.25|35.45|35.27|35.43|35.25|3
1735248320000|2024-12-26 21:25:20|35.42|35.24|35.42|35.24|35.43|35.25|35.42|35.24|5
1735248370000|2024-12-26 21:26:10|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|3
1735248380000|2024-12-26 21:26:20|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|4
1735248390000|2024-12-26 21:26:30|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735248400000|2024-12-26 21:26:40|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735248410000|2024-12-26 21:26:50|35.43|35.25|35.46|35.28|35.46|35.28|35.43|35.25|4
1735248420000|2024-12-26 21:27:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735248430000|2024-12-26 21:27:10|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735248440000|2024-12-26 21:27:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735248490000|2024-12-26 21:28:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735248500000|2024-12-26 21:28:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735248510000|2024-12-26 21:28:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735248540000|2024-12-26 21:29:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735248550000|2024-12-26 21:29:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735248570000|2024-12-26 21:29:30|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735248600000|2024-12-26 21:30:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735248620000|2024-12-26 21:30:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735248630000|2024-12-26 21:30:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735248640000|2024-12-26 21:30:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735248650000|2024-12-26 21:30:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735248660000|2024-12-26 21:31:00|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735248670000|2024-12-26 21:31:10|35.45|35.27|35.45|35.27|35.45|35.27|35.44|35.26|3
1735248680000|2024-12-26 21:31:20|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|3
1735248690000|2024-12-26 21:31:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735248700000|2024-12-26 21:31:40|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735248710000|2024-12-26 21:31:50|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735248720000|2024-12-26 21:32:00|35.44|35.26|35.43|35.25|35.44|35.26|35.42|35.24|4
1735248730000|2024-12-26 21:32:10|35.42|35.24|35.39|35.21|35.42|35.24|35.39|35.21|4
1735248750000|2024-12-26 21:32:30|35.37|35.19|35.34|35.16|35.37|35.19|35.34|35.16|4
1735248770000|2024-12-26 21:32:50|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735248780000|2024-12-26 21:33:00|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735248790000|2024-12-26 21:33:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735248800000|2024-12-26 21:33:20|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735248810000|2024-12-26 21:33:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735248820000|2024-12-26 21:33:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735248830000|2024-12-26 21:33:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735248840000|2024-12-26 21:34:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735248850000|2024-12-26 21:34:10|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735248870000|2024-12-26 21:34:30|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1735248880000|2024-12-26 21:34:40|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735248890000|2024-12-26 21:34:50|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735248900000|2024-12-26 21:35:00|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|4
1735248920000|2024-12-26 21:35:20|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735248930000|2024-12-26 21:35:30|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|3
1735248940000|2024-12-26 21:35:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735248960000|2024-12-26 21:36:00|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1735248980000|2024-12-26 21:36:20|35.39|35.21|35.4|35.22|35.4|35.22|35.38|35.2|4
1735249000000|2024-12-26 21:36:40|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735249010000|2024-12-26 21:36:50|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|3
1735249020000|2024-12-26 21:37:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735249030000|2024-12-26 21:37:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735249040000|2024-12-26 21:37:20|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735249060000|2024-12-26 21:37:40|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735249070000|2024-12-26 21:37:50|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|7
1735249080000|2024-12-26 21:38:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735249090000|2024-12-26 21:38:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735249100000|2024-12-26 21:38:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735249110000|2024-12-26 21:38:30|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735249150000|2024-12-26 21:39:10|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735249160000|2024-12-26 21:39:20|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735249170000|2024-12-26 21:39:30|35.46|35.28|35.52|35.34|35.52|35.34|35.46|35.28|4
1735249180000|2024-12-26 21:39:40|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735249190000|2024-12-26 21:39:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735249210000|2024-12-26 21:40:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735249230000|2024-12-26 21:40:30|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735249240000|2024-12-26 21:40:40|35.56|35.38|35.52|35.34|35.56|35.38|35.52|35.34|4
1735249250000|2024-12-26 21:40:50|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735249260000|2024-12-26 21:41:00|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735249270000|2024-12-26 21:41:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735249280000|2024-12-26 21:41:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735249290000|2024-12-26 21:41:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735249460000|2024-12-26 21:44:20|35.53|35.35|35.55|35.37|35.55|35.37|35.53|35.35|3
1735249490000|2024-12-26 21:44:50|35.58|35.4|35.59|35.41|35.59|35.41|35.57|35.39|4
1735249500000|2024-12-26 21:45:00|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735249510000|2024-12-26 21:45:10|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1735249520000|2024-12-26 21:45:20|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1735249530000|2024-12-26 21:45:30|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735249560000|2024-12-26 21:46:00|35.62|35.44|35.6|35.42|35.62|35.44|35.6|35.42|4
1735249570000|2024-12-26 21:46:10|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1735249580000|2024-12-26 21:46:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735249600000|2024-12-26 21:46:40|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1735249620000|2024-12-26 21:47:00|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735249630000|2024-12-26 21:47:10|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1735249640000|2024-12-26 21:47:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735249650000|2024-12-26 21:47:30|35.6|35.42|35.62|35.44|35.62|35.44|35.59|35.41|5
1735249670000|2024-12-26 21:47:50|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735249680000|2024-12-26 21:48:00|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735249690000|2024-12-26 21:48:10|35.64|35.46|35.64|35.46|35.65|35.47|35.64|35.46|3
1735249700000|2024-12-26 21:48:20|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735249710000|2024-12-26 21:48:30|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|6
1735249720000|2024-12-26 21:48:40|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735249730000|2024-12-26 21:48:50|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1735249740000|2024-12-26 21:49:00|35.62|35.44|35.6|35.42|35.62|35.44|35.6|35.42|3
1735249760000|2024-12-26 21:49:20|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735249800000|2024-12-26 21:50:00|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735249810000|2024-12-26 21:50:10|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|5
1735249820000|2024-12-26 21:50:20|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735249830000|2024-12-26 21:50:30|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1735249840000|2024-12-26 21:50:40|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735249850000|2024-12-26 21:50:50|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735249860000|2024-12-26 21:51:00|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1735249870000|2024-12-26 21:51:10|35.59|35.41|35.59|35.41|35.59|35.41|35.58|35.4|5
1735249880000|2024-12-26 21:51:20|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735249890000|2024-12-26 21:51:30|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735249900000|2024-12-26 21:51:40|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735249910000|2024-12-26 21:51:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735249920000|2024-12-26 21:52:00|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735249930000|2024-12-26 21:52:10|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735249980000|2024-12-26 21:53:00|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735249990000|2024-12-26 21:53:10|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735250000000|2024-12-26 21:53:20|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735250020000|2024-12-26 21:53:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735250030000|2024-12-26 21:53:50|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735250040000|2024-12-26 21:54:00|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1735250050000|2024-12-26 21:54:10|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735250060000|2024-12-26 21:54:20|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735250070000|2024-12-26 21:54:30|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735250080000|2024-12-26 21:54:40|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735250100000|2024-12-26 21:55:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735250110000|2024-12-26 21:55:10|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735250130000|2024-12-26 21:55:30|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735250140000|2024-12-26 21:55:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735250150000|2024-12-26 21:55:50|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735250160000|2024-12-26 21:56:00|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735250180000|2024-12-26 21:56:20|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735250200000|2024-12-26 21:56:40|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735250210000|2024-12-26 21:56:50|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735250220000|2024-12-26 21:57:00|35.55|35.37|35.57|35.39|35.57|35.39|35.54|35.36|4
1735250240000|2024-12-26 21:57:20|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735250260000|2024-12-26 21:57:40|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1735250280000|2024-12-26 21:58:00|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|4
1735250290000|2024-12-26 21:58:10|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|4
1735250300000|2024-12-26 21:58:20|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1735250310000|2024-12-26 21:58:30|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1735250320000|2024-12-26 21:58:40|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735250330000|2024-12-26 21:58:50|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1735250340000|2024-12-26 21:59:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735250350000|2024-12-26 21:59:10|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735250360000|2024-12-26 21:59:20|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735250370000|2024-12-26 21:59:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735250390000|2024-12-26 21:59:50|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735250400000|2024-12-26 22:00:00|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735250430000|2024-12-26 22:00:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735250450000|2024-12-26 22:00:50|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|7
1735250470000|2024-12-26 22:01:10|35.57|35.39|35.6|35.42|35.6|35.42|35.57|35.39|5
1735250480000|2024-12-26 22:01:20|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1735250500000|2024-12-26 22:01:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735250510000|2024-12-26 22:01:50|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735250520000|2024-12-26 22:02:00|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|4
1735250530000|2024-12-26 22:02:10|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735250540000|2024-12-26 22:02:20|35.62|35.44|35.62|35.44|35.62|35.44|35.61|35.43|3
1735250560000|2024-12-26 22:02:40|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1735250570000|2024-12-26 22:02:50|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735250580000|2024-12-26 22:03:00|35.61|35.43|35.6|35.42|35.61|35.43|35.59|35.41|4
1735250590000|2024-12-26 22:03:10|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1735250600000|2024-12-26 22:03:20|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1735250630000|2024-12-26 22:03:50|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|4
1735250640000|2024-12-26 22:04:00|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1735250650000|2024-12-26 22:04:10|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|4
1735250660000|2024-12-26 22:04:20|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1735250670000|2024-12-26 22:04:30|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1735250680000|2024-12-26 22:04:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735250700000|2024-12-26 22:05:00|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1735250710000|2024-12-26 22:05:10|35.59|35.41|35.59|35.41|35.59|35.41|35.58|35.4|3
1735250730000|2024-12-26 22:05:30|35.6|35.42|35.62|35.44|35.62|35.44|35.6|35.42|3
1735250740000|2024-12-26 22:05:40|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735250750000|2024-12-26 22:05:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735250760000|2024-12-26 22:06:00|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735250770000|2024-12-26 22:06:10|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735250780000|2024-12-26 22:06:20|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1735250790000|2024-12-26 22:06:30|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735250800000|2024-12-26 22:06:40|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|4
1735250850000|2024-12-26 22:07:30|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735251070000|2024-12-26 22:11:10|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735251080000|2024-12-26 22:11:20|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735251090000|2024-12-26 22:11:30|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1735251200000|2024-12-26 22:13:20|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735251240000|2024-12-26 22:14:00|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1735251570000|2024-12-26 22:19:30|35.71|35.53|35.74|35.56|35.74|35.56|35.71|35.53|4
1735251590000|2024-12-26 22:19:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735251600000|2024-12-26 22:20:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735251610000|2024-12-26 22:20:10|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735251650000|2024-12-26 22:20:50|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735251660000|2024-12-26 22:21:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735251710000|2024-12-26 22:21:50|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735251730000|2024-12-26 22:22:10|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735251750000|2024-12-26 22:22:30|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735251800000|2024-12-26 22:23:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735251840000|2024-12-26 22:24:00|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735251850000|2024-12-26 22:24:10|35.78|35.6|35.78|35.6|35.79|35.61|35.78|35.6|3
1735251860000|2024-12-26 22:24:20|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735251890000|2024-12-26 22:24:50|35.78|35.6|35.79|35.61|35.79|35.61|35.77|35.59|4
1735251900000|2024-12-26 22:25:00|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735251930000|2024-12-26 22:25:30|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735251940000|2024-12-26 22:25:40|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735251950000|2024-12-26 22:25:50|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735251960000|2024-12-26 22:26:00|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735251970000|2024-12-26 22:26:10|35.78|35.6|35.76|35.58|35.78|35.6|35.76|35.58|3
1735251980000|2024-12-26 22:26:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735251990000|2024-12-26 22:26:30|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735252000000|2024-12-26 22:26:40|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735252010000|2024-12-26 22:26:50|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735252020000|2024-12-26 22:27:00|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|4
1735252180000|2024-12-26 22:29:40|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735252190000|2024-12-26 22:29:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735252230000|2024-12-26 22:30:30|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735252290000|2024-12-26 22:31:30|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735252300000|2024-12-26 22:31:40|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735252310000|2024-12-26 22:31:50|35.69|35.51|35.69|35.51|35.7|35.52|35.69|35.51|3
1735252320000|2024-12-26 22:32:00|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735252360000|2024-12-26 22:32:40|35.69|35.51|35.69|35.51|35.7|35.52|35.69|35.51|3
1735252370000|2024-12-26 22:32:50|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735252390000|2024-12-26 22:33:10|35.7|35.52|35.72|35.54|35.72|35.54|35.7|35.52|3
1735252400000|2024-12-26 22:33:20|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|4
1735252410000|2024-12-26 22:33:30|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735252420000|2024-12-26 22:33:40|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|3
1735252430000|2024-12-26 22:33:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735252440000|2024-12-26 22:34:00|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735252450000|2024-12-26 22:34:10|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|4
1735252460000|2024-12-26 22:34:20|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735252490000|2024-12-26 22:34:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735252510000|2024-12-26 22:35:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735252610000|2024-12-26 22:36:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735252650000|2024-12-26 22:37:30|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735252740000|2024-12-26 22:39:00|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735252770000|2024-12-26 22:39:30|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735252870000|2024-12-26 22:41:10|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1735252880000|2024-12-26 22:41:20|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1735252980000|2024-12-26 22:43:00|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735253000000|2024-12-26 22:43:20|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735253040000|2024-12-26 22:44:00|35.64|35.46|35.62|35.44|35.64|35.46|35.62|35.44|3
1735253050000|2024-12-26 22:44:10|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735253110000|2024-12-26 22:45:10|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1735253210000|2024-12-26 22:46:50|35.65|35.47|35.65|35.47|35.65|35.47|35.63|35.45|4
1735253250000|2024-12-26 22:47:30|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735253270000|2024-12-26 22:47:50|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735253290000|2024-12-26 22:48:10|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735253310000|2024-12-26 22:48:30|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735253330000|2024-12-26 22:48:50|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735253360000|2024-12-26 22:49:20|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|4
1735253390000|2024-12-26 22:49:50|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|4
1735253400000|2024-12-26 22:50:00|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735253430000|2024-12-26 22:50:30|35.65|35.47|35.65|35.47|35.65|35.47|35.64|35.46|3
1735253670000|2024-12-26 22:54:30|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|3
1735253680000|2024-12-26 22:54:40|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735253720000|2024-12-26 22:55:20|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735253760000|2024-12-26 22:56:00|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735253770000|2024-12-26 22:56:10|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735253800000|2024-12-26 22:56:40|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|4
1735253810000|2024-12-26 22:56:50|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1735253820000|2024-12-26 22:57:00|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|3
1735253830000|2024-12-26 22:57:10|35.75|35.57|35.75|35.57|35.75|35.57|35.74|35.56|3
1735253850000|2024-12-26 22:57:30|35.76|35.58|35.76|35.58|35.76|35.58|35.75|35.57|3
1735253870000|2024-12-26 22:57:50|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735253880000|2024-12-26 22:58:00|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735253890000|2024-12-26 22:58:10|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735253920000|2024-12-26 22:58:40|35.73|35.55|35.71|35.53|35.73|35.55|35.71|35.53|5
1735253950000|2024-12-26 22:59:10|35.69|35.51|35.67|35.49|35.69|35.51|35.67|35.49|3
1735253960000|2024-12-26 22:59:20|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1735253980000|2024-12-26 22:59:40|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735253990000|2024-12-26 22:59:50|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735254000000|2024-12-26 23:00:00|35.64|35.46|35.62|35.44|35.64|35.46|35.62|35.44|7
1735254010000|2024-12-26 23:00:10|35.63|35.45|35.63|35.45|35.64|35.46|35.63|35.45|3
1735254020000|2024-12-26 23:00:20|35.64|35.46|35.64|35.46|35.65|35.47|35.64|35.46|3
1735254030000|2024-12-26 23:00:30|35.65|35.47|35.62|35.44|35.66|35.48|35.62|35.44|6
1735254050000|2024-12-26 23:00:50|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735254080000|2024-12-26 23:01:20|35.6|35.42|35.55|35.37|35.6|35.42|35.55|35.37|5
1735254090000|2024-12-26 23:01:30|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735254100000|2024-12-26 23:01:40|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735254110000|2024-12-26 23:01:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735254120000|2024-12-26 23:02:00|35.51|35.33|35.5|35.32|35.52|35.34|35.5|35.32|4
1735254140000|2024-12-26 23:02:20|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735254150000|2024-12-26 23:02:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735254160000|2024-12-26 23:02:40|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735254170000|2024-12-26 23:02:50|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735254180000|2024-12-26 23:03:00|35.52|35.34|35.5|35.32|35.52|35.34|35.5|35.32|3
1735254190000|2024-12-26 23:03:10|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735254200000|2024-12-26 23:03:20|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735254210000|2024-12-26 23:03:30|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735254220000|2024-12-26 23:03:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735254230000|2024-12-26 23:03:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735254240000|2024-12-26 23:04:00|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|5
1735254250000|2024-12-26 23:04:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735254270000|2024-12-26 23:04:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735254280000|2024-12-26 23:04:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735254290000|2024-12-26 23:04:50|35.45|35.27|35.4|35.22|35.45|35.27|35.4|35.22|6
1735254320000|2024-12-26 23:05:20|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|4
1735254330000|2024-12-26 23:05:30|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735254340000|2024-12-26 23:05:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735254350000|2024-12-26 23:05:50|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735254360000|2024-12-26 23:06:00|35.35|35.17|35.33|35.15|35.35|35.17|35.33|35.15|3
1735254370000|2024-12-26 23:06:10|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735254380000|2024-12-26 23:06:20|35.36|35.18|35.41|35.23|35.41|35.23|35.36|35.18|8
1735254390000|2024-12-26 23:06:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735254400000|2024-12-26 23:06:40|35.41|35.23|35.37|35.19|35.41|35.23|35.37|35.19|5
1735254410000|2024-12-26 23:06:50|35.36|35.18|35.35|35.17|35.36|35.18|35.34|35.16|4
1735254420000|2024-12-26 23:07:00|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735254430000|2024-12-26 23:07:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735254440000|2024-12-26 23:07:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|4
1735254450000|2024-12-26 23:07:30|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|4
1735254460000|2024-12-26 23:07:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735254470000|2024-12-26 23:07:50|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735254480000|2024-12-26 23:08:00|35.33|35.15|35.35|35.17|35.35|35.17|35.33|35.15|7
1735254490000|2024-12-26 23:08:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735254500000|2024-12-26 23:08:20|35.38|35.2|35.4|35.22|35.4|35.22|35.38|35.2|3
1735254510000|2024-12-26 23:08:30|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735254520000|2024-12-26 23:08:40|35.37|35.19|35.35|35.17|35.37|35.19|35.35|35.17|3
1735254530000|2024-12-26 23:08:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735254540000|2024-12-26 23:09:00|35.33|35.15|35.36|35.18|35.36|35.18|35.33|35.15|5
1735254560000|2024-12-26 23:09:20|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|3
1735254610000|2024-12-26 23:10:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735254630000|2024-12-26 23:10:30|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735254640000|2024-12-26 23:10:40|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735254650000|2024-12-26 23:10:50|35.33|35.15|35.31|35.13|35.33|35.15|35.31|35.13|3
1735254660000|2024-12-26 23:11:00|35.32|35.14|35.33|35.15|35.34|35.16|35.31|35.13|5
1735254670000|2024-12-26 23:11:10|35.32|35.14|35.31|35.13|35.33|35.15|35.31|35.13|8
1735254680000|2024-12-26 23:11:20|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735254690000|2024-12-26 23:11:30|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735254700000|2024-12-26 23:11:40|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735254710000|2024-12-26 23:11:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735254720000|2024-12-26 23:12:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735254730000|2024-12-26 23:12:10|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735254740000|2024-12-26 23:12:20|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|4
1735254750000|2024-12-26 23:12:30|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735254760000|2024-12-26 23:12:40|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1735254770000|2024-12-26 23:12:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|4
1735254780000|2024-12-26 23:13:00|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735254790000|2024-12-26 23:13:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735254800000|2024-12-26 23:13:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735254810000|2024-12-26 23:13:30|35.31|35.13|35.31|35.13|35.32|35.14|35.3|35.12|5
1735254820000|2024-12-26 23:13:40|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735254830000|2024-12-26 23:13:50|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735254840000|2024-12-26 23:14:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735254850000|2024-12-26 23:14:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|6
1735254860000|2024-12-26 23:14:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735254870000|2024-12-26 23:14:30|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735254880000|2024-12-26 23:14:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735254890000|2024-12-26 23:14:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735254900000|2024-12-26 23:15:00|35.29|35.11|35.3|35.12|35.31|35.13|35.29|35.11|4
1735254910000|2024-12-26 23:15:10|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1735254920000|2024-12-26 23:15:20|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735254930000|2024-12-26 23:15:30|35.33|35.15|35.35|35.17|35.35|35.17|35.33|35.15|3
1735254940000|2024-12-26 23:15:40|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|4
1735254950000|2024-12-26 23:15:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735254960000|2024-12-26 23:16:00|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1735254970000|2024-12-26 23:16:10|35.38|35.2|35.4|35.22|35.4|35.22|35.38|35.2|4
1735254980000|2024-12-26 23:16:20|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735254990000|2024-12-26 23:16:30|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735255000000|2024-12-26 23:16:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735255010000|2024-12-26 23:16:50|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|7
1735255020000|2024-12-26 23:17:00|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735255030000|2024-12-26 23:17:10|35.38|35.2|35.39|35.21|35.39|35.21|35.37|35.19|4
1735255050000|2024-12-26 23:17:30|35.38|35.2|35.38|35.2|35.38|35.2|35.36|35.18|5
1735255060000|2024-12-26 23:17:40|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735255070000|2024-12-26 23:17:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735255080000|2024-12-26 23:18:00|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|2
1735255090000|2024-12-26 23:18:10|35.39|35.21|35.41|35.23|35.41|35.23|35.39|35.21|5
1735255100000|2024-12-26 23:18:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735255110000|2024-12-26 23:18:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735255120000|2024-12-26 23:18:40|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1735255130000|2024-12-26 23:18:50|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735255140000|2024-12-26 23:19:00|35.39|35.21|35.4|35.22|35.41|35.23|35.39|35.21|4
1735255150000|2024-12-26 23:19:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735255160000|2024-12-26 23:19:20|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735255170000|2024-12-26 23:19:30|35.4|35.22|35.42|35.24|35.42|35.24|35.4|35.22|3
1735255180000|2024-12-26 23:19:40|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735255190000|2024-12-26 23:19:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735255200000|2024-12-26 23:20:00|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735255210000|2024-12-26 23:20:10|35.44|35.26|35.43|35.25|35.44|35.26|35.42|35.24|4
1735255220000|2024-12-26 23:20:20|35.42|35.24|35.45|35.27|35.45|35.27|35.42|35.24|4
1735255230000|2024-12-26 23:20:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735255240000|2024-12-26 23:20:40|35.45|35.27|35.47|35.29|35.47|35.29|35.45|35.27|3
1735255260000|2024-12-26 23:21:00|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735255270000|2024-12-26 23:21:10|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735255280000|2024-12-26 23:21:20|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735255290000|2024-12-26 23:21:30|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735255300000|2024-12-26 23:21:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735255320000|2024-12-26 23:22:00|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|5
1735255330000|2024-12-26 23:22:10|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|5
1735255340000|2024-12-26 23:22:20|35.48|35.3|35.49|35.31|35.49|35.31|35.47|35.29|4
1735255350000|2024-12-26 23:22:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735255360000|2024-12-26 23:22:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735255370000|2024-12-26 23:22:50|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735255390000|2024-12-26 23:23:10|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735255400000|2024-12-26 23:23:20|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1735255410000|2024-12-26 23:23:30|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735255420000|2024-12-26 23:23:40|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735255440000|2024-12-26 23:24:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735255480000|2024-12-26 23:24:40|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735255490000|2024-12-26 23:24:50|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735255500000|2024-12-26 23:25:00|35.51|35.33|35.53|35.35|35.53|35.35|35.51|35.33|3
1735255520000|2024-12-26 23:25:20|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735255530000|2024-12-26 23:25:30|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735255540000|2024-12-26 23:25:40|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735255560000|2024-12-26 23:26:00|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|4
1735255570000|2024-12-26 23:26:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735255580000|2024-12-26 23:26:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735255600000|2024-12-26 23:26:40|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|3
1735255610000|2024-12-26 23:26:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735255620000|2024-12-26 23:27:00|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1735255630000|2024-12-26 23:27:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735255640000|2024-12-26 23:27:20|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735255650000|2024-12-26 23:27:30|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735255660000|2024-12-26 23:27:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735255670000|2024-12-26 23:27:50|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735255700000|2024-12-26 23:28:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735255710000|2024-12-26 23:28:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735255720000|2024-12-26 23:28:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735255740000|2024-12-26 23:29:00|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735255760000|2024-12-26 23:29:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735255770000|2024-12-26 23:29:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735255780000|2024-12-26 23:29:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735255800000|2024-12-26 23:30:00|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735255810000|2024-12-26 23:30:10|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735255820000|2024-12-26 23:30:20|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735255830000|2024-12-26 23:30:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735255840000|2024-12-26 23:30:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735255850000|2024-12-26 23:30:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735255860000|2024-12-26 23:31:00|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735255870000|2024-12-26 23:31:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735255880000|2024-12-26 23:31:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735255890000|2024-12-26 23:31:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735255900000|2024-12-26 23:31:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735255920000|2024-12-26 23:32:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735255930000|2024-12-26 23:32:10|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1735255940000|2024-12-26 23:32:20|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735255950000|2024-12-26 23:32:30|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735255960000|2024-12-26 23:32:40|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735255980000|2024-12-26 23:33:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735255990000|2024-12-26 23:33:10|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735256000000|2024-12-26 23:33:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735256010000|2024-12-26 23:33:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735256020000|2024-12-26 23:33:40|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735256040000|2024-12-26 23:34:00|35.44|35.26|35.47|35.29|35.47|35.29|35.44|35.26|3
1735256050000|2024-12-26 23:34:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735256070000|2024-12-26 23:34:30|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735256080000|2024-12-26 23:34:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735256090000|2024-12-26 23:34:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735256100000|2024-12-26 23:35:00|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735256110000|2024-12-26 23:35:10|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735256130000|2024-12-26 23:35:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735256140000|2024-12-26 23:35:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735256170000|2024-12-26 23:36:10|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735256180000|2024-12-26 23:36:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735256190000|2024-12-26 23:36:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735256220000|2024-12-26 23:37:00|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735256230000|2024-12-26 23:37:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735256240000|2024-12-26 23:37:20|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735256250000|2024-12-26 23:37:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735256260000|2024-12-26 23:37:40|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735256270000|2024-12-26 23:37:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735256280000|2024-12-26 23:38:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735256320000|2024-12-26 23:38:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735256340000|2024-12-26 23:39:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735256350000|2024-12-26 23:39:10|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735256370000|2024-12-26 23:39:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735256380000|2024-12-26 23:39:40|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|4
1735256390000|2024-12-26 23:39:50|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735256400000|2024-12-26 23:40:00|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735256410000|2024-12-26 23:40:10|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735256420000|2024-12-26 23:40:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735256430000|2024-12-26 23:40:30|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735256470000|2024-12-26 23:41:10|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|4
1735256500000|2024-12-26 23:41:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735256530000|2024-12-26 23:42:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735256550000|2024-12-26 23:42:30|35.55|35.37|35.57|35.39|35.57|35.39|35.55|35.37|3
1735256590000|2024-12-26 23:43:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735256630000|2024-12-26 23:43:50|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735256640000|2024-12-26 23:44:00|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735256650000|2024-12-26 23:44:10|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735256680000|2024-12-26 23:44:40|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|4
1735256700000|2024-12-26 23:45:00|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|4
1735256710000|2024-12-26 23:45:10|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735256720000|2024-12-26 23:45:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735256770000|2024-12-26 23:46:10|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|4
1735256790000|2024-12-26 23:46:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735256800000|2024-12-26 23:46:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735256820000|2024-12-26 23:47:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735256830000|2024-12-26 23:47:10|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735256860000|2024-12-26 23:47:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735256870000|2024-12-26 23:47:50|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735256880000|2024-12-26 23:48:00|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735256900000|2024-12-26 23:48:20|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735256920000|2024-12-26 23:48:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735256930000|2024-12-26 23:48:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735256940000|2024-12-26 23:49:00|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735256950000|2024-12-26 23:49:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735257000000|2024-12-26 23:50:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735257020000|2024-12-26 23:50:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735257060000|2024-12-26 23:51:00|35.55|35.37|35.52|35.34|35.55|35.37|35.52|35.34|4
1735257070000|2024-12-26 23:51:10|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735257080000|2024-12-26 23:51:20|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|5
1735257100000|2024-12-26 23:51:40|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735257110000|2024-12-26 23:51:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735257120000|2024-12-26 23:52:00|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735257130000|2024-12-26 23:52:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735257140000|2024-12-26 23:52:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735257150000|2024-12-26 23:52:30|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735257160000|2024-12-26 23:52:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735257190000|2024-12-26 23:53:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735257200000|2024-12-26 23:53:20|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|3
1735257210000|2024-12-26 23:53:30|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735257240000|2024-12-26 23:54:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735257250000|2024-12-26 23:54:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735257280000|2024-12-26 23:54:40|35.47|35.29|35.48|35.3|35.48|35.3|35.46|35.28|6
1735257290000|2024-12-26 23:54:50|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735257300000|2024-12-26 23:55:00|35.51|35.33|35.48|35.3|35.51|35.33|35.48|35.3|4
1735257310000|2024-12-26 23:55:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735257320000|2024-12-26 23:55:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735257330000|2024-12-26 23:55:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735257360000|2024-12-26 23:56:00|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735257370000|2024-12-26 23:56:10|35.52|35.34|35.5|35.32|35.52|35.34|35.5|35.32|5
1735257390000|2024-12-26 23:56:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735257430000|2024-12-26 23:57:10|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735257450000|2024-12-26 23:57:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735257460000|2024-12-26 23:57:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735257470000|2024-12-26 23:57:50|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735257490000|2024-12-26 23:58:10|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|3
1735257520000|2024-12-26 23:58:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735257530000|2024-12-26 23:58:50|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735257540000|2024-12-26 23:59:00|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|6
1735257560000|2024-12-26 23:59:20|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735257580000|2024-12-26 23:59:40|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735257590000|2024-12-26 23:59:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735257600000|2024-12-27 00:00:00|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735257640000|2024-12-27 00:00:40|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|3
1735257650000|2024-12-27 00:00:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735257660000|2024-12-27 00:01:00|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735257670000|2024-12-27 00:01:10|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735257680000|2024-12-27 00:01:20|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|4
1735257690000|2024-12-27 00:01:30|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1735257700000|2024-12-27 00:01:40|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735257710000|2024-12-27 00:01:50|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1735257740000|2024-12-27 00:02:20|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735257760000|2024-12-27 00:02:40|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735257770000|2024-12-27 00:02:50|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1735257780000|2024-12-27 00:03:00|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735257790000|2024-12-27 00:03:10|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735257810000|2024-12-27 00:03:30|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|2
1735257830000|2024-12-27 00:03:50|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|2
1735257850000|2024-12-27 00:04:10|35.66|35.48|35.64|35.46|35.66|35.48|35.64|35.46|3
1735257860000|2024-12-27 00:04:20|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|4
1735257880000|2024-12-27 00:04:40|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1735257890000|2024-12-27 00:04:50|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735257900000|2024-12-27 00:05:00|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735257960000|2024-12-27 00:06:00|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735257990000|2024-12-27 00:06:30|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735258030000|2024-12-27 00:07:10|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|2
1735258040000|2024-12-27 00:07:20|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735258050000|2024-12-27 00:07:30|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735258070000|2024-12-27 00:07:50|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1735258090000|2024-12-27 00:08:10|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735258110000|2024-12-27 00:08:30|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1735258130000|2024-12-27 00:08:50|35.71|35.53|35.71|35.53|35.71|35.53|35.7|35.52|3
1735258140000|2024-12-27 00:09:00|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735258150000|2024-12-27 00:09:10|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735258170000|2024-12-27 00:09:30|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735258180000|2024-12-27 00:09:40|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735258210000|2024-12-27 00:10:10|35.68|35.5|35.65|35.47|35.68|35.5|35.65|35.47|3
1735258230000|2024-12-27 00:10:30|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735258240000|2024-12-27 00:10:40|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735258250000|2024-12-27 00:10:50|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735258260000|2024-12-27 00:11:00|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735258290000|2024-12-27 00:11:30|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735258300000|2024-12-27 00:11:40|35.58|35.4|35.58|35.4|35.59|35.41|35.58|35.4|3
1735258310000|2024-12-27 00:11:50|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735258320000|2024-12-27 00:12:00|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735258330000|2024-12-27 00:12:10|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735258350000|2024-12-27 00:12:30|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735258370000|2024-12-27 00:12:50|35.59|35.41|35.59|35.41|35.6|35.42|35.58|35.4|5
1735258380000|2024-12-27 00:13:00|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|2
1735258420000|2024-12-27 00:13:40|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735258430000|2024-12-27 00:13:50|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735258440000|2024-12-27 00:14:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735258450000|2024-12-27 00:14:10|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735258460000|2024-12-27 00:14:20|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735258480000|2024-12-27 00:14:40|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735258490000|2024-12-27 00:14:50|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735258500000|2024-12-27 00:15:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735258510000|2024-12-27 00:15:10|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735258540000|2024-12-27 00:15:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735258550000|2024-12-27 00:15:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735258560000|2024-12-27 00:16:00|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735258570000|2024-12-27 00:16:10|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|4
1735258580000|2024-12-27 00:16:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735258600000|2024-12-27 00:16:40|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735258610000|2024-12-27 00:16:50|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|7
1735258620000|2024-12-27 00:17:00|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|5
1735258640000|2024-12-27 00:17:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735258650000|2024-12-27 00:17:30|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|4
1735258660000|2024-12-27 00:17:40|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735258680000|2024-12-27 00:18:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735258690000|2024-12-27 00:18:10|35.43|35.25|35.43|35.25|35.43|35.25|35.42|35.24|3
1735258700000|2024-12-27 00:18:20|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|4
1735258710000|2024-12-27 00:18:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735258720000|2024-12-27 00:18:40|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735258730000|2024-12-27 00:18:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735258770000|2024-12-27 00:19:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735258800000|2024-12-27 00:20:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735258850000|2024-12-27 00:20:50|35.35|35.17|35.33|35.15|35.35|35.17|35.33|35.15|2
1735258860000|2024-12-27 00:21:00|35.34|35.16|35.35|35.17|35.35|35.17|35.33|35.15|4
1735258870000|2024-12-27 00:21:10|35.34|35.16|35.33|35.15|35.35|35.17|35.33|35.15|4
1735258890000|2024-12-27 00:21:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735258900000|2024-12-27 00:21:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735258930000|2024-12-27 00:22:10|35.33|35.15|35.33|35.15|35.35|35.17|35.33|35.15|5
1735258940000|2024-12-27 00:22:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735258950000|2024-12-27 00:22:30|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735258960000|2024-12-27 00:22:40|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735258970000|2024-12-27 00:22:50|35.29|35.11|35.27|35.09|35.29|35.11|35.27|35.09|2
1735258980000|2024-12-27 00:23:00|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|3
1735258990000|2024-12-27 00:23:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735259010000|2024-12-27 00:23:30|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735259030000|2024-12-27 00:23:50|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735259040000|2024-12-27 00:24:00|35.31|35.13|35.35|35.17|35.35|35.17|35.31|35.13|6
1735259050000|2024-12-27 00:24:10|35.36|35.18|35.39|35.21|35.39|35.21|35.35|35.17|5
1735259060000|2024-12-27 00:24:20|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735259070000|2024-12-27 00:24:30|35.42|35.24|35.44|35.26|35.44|35.26|35.42|35.24|2
1735259080000|2024-12-27 00:24:40|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735259090000|2024-12-27 00:24:50|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735259100000|2024-12-27 00:25:00|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|6
1735259110000|2024-12-27 00:25:10|35.44|35.26|35.44|35.26|35.45|35.27|35.43|35.25|5
1735259120000|2024-12-27 00:25:20|35.46|35.28|35.45|35.27|35.46|35.28|35.44|35.26|3
1735259140000|2024-12-27 00:25:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735259150000|2024-12-27 00:25:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735259160000|2024-12-27 00:26:00|35.47|35.29|35.49|35.31|35.5|35.32|35.47|35.29|5
1735259170000|2024-12-27 00:26:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735259180000|2024-12-27 00:26:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735259200000|2024-12-27 00:26:40|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|4
1735259210000|2024-12-27 00:26:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735259220000|2024-12-27 00:27:00|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735259230000|2024-12-27 00:27:10|35.53|35.35|35.57|35.39|35.57|35.39|35.53|35.35|3
1735259250000|2024-12-27 00:27:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735259260000|2024-12-27 00:27:40|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1735259270000|2024-12-27 00:27:50|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735259290000|2024-12-27 00:28:10|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1735259300000|2024-12-27 00:28:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735259320000|2024-12-27 00:28:40|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1735259340000|2024-12-27 00:29:00|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735259360000|2024-12-27 00:29:20|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735259390000|2024-12-27 00:29:50|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735259400000|2024-12-27 00:30:00|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735259430000|2024-12-27 00:30:30|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735259440000|2024-12-27 00:30:40|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|4
1735259460000|2024-12-27 00:31:00|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|5
1735259480000|2024-12-27 00:31:20|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735259490000|2024-12-27 00:31:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735259500000|2024-12-27 00:31:40|35.57|35.39|35.54|35.36|35.57|35.39|35.54|35.36|4
1735259510000|2024-12-27 00:31:50|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|2
1735259520000|2024-12-27 00:32:00|35.52|35.34|35.52|35.34|35.53|35.35|35.52|35.34|3
1735259530000|2024-12-27 00:32:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735259540000|2024-12-27 00:32:20|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|4
1735259550000|2024-12-27 00:32:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735259560000|2024-12-27 00:32:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735259570000|2024-12-27 00:32:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735259580000|2024-12-27 00:33:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735259590000|2024-12-27 00:33:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735259600000|2024-12-27 00:33:20|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735259610000|2024-12-27 00:33:30|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735259620000|2024-12-27 00:33:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735259640000|2024-12-27 00:34:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735259680000|2024-12-27 00:34:40|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|3
1735259690000|2024-12-27 00:34:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735259700000|2024-12-27 00:35:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735259710000|2024-12-27 00:35:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735259720000|2024-12-27 00:35:20|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735259730000|2024-12-27 00:35:30|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|4
1735259740000|2024-12-27 00:35:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735259760000|2024-12-27 00:36:00|35.36|35.18|35.38|35.2|35.38|35.2|35.35|35.17|4
1735259770000|2024-12-27 00:36:10|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735259790000|2024-12-27 00:36:30|35.4|35.22|35.41|35.23|35.42|35.24|35.4|35.22|3
1735259800000|2024-12-27 00:36:40|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735259810000|2024-12-27 00:36:50|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735259820000|2024-12-27 00:37:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735259830000|2024-12-27 00:37:10|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|3
1735259850000|2024-12-27 00:37:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735259860000|2024-12-27 00:37:40|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735259870000|2024-12-27 00:37:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735259880000|2024-12-27 00:38:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735259900000|2024-12-27 00:38:20|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735259910000|2024-12-27 00:38:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735259930000|2024-12-27 00:38:50|35.4|35.22|35.42|35.24|35.42|35.24|35.4|35.22|7
1735259940000|2024-12-27 00:39:00|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735259950000|2024-12-27 00:39:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735259960000|2024-12-27 00:39:20|35.42|35.24|35.45|35.27|35.45|35.27|35.41|35.23|7
1735259970000|2024-12-27 00:39:30|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735259980000|2024-12-27 00:39:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735259990000|2024-12-27 00:39:50|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735260000000|2024-12-27 00:40:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|7
1735260020000|2024-12-27 00:40:20|35.48|35.3|35.5|35.32|35.5|35.32|35.47|35.29|3
1735260030000|2024-12-27 00:40:30|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735260040000|2024-12-27 00:40:40|35.53|35.35|35.55|35.37|35.55|35.37|35.53|35.35|3
1735260060000|2024-12-27 00:41:00|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735260070000|2024-12-27 00:41:10|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735260080000|2024-12-27 00:41:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735260100000|2024-12-27 00:41:40|35.56|35.38|35.55|35.37|35.56|35.38|35.54|35.36|3
1735260120000|2024-12-27 00:42:00|35.56|35.38|35.58|35.4|35.58|35.4|35.56|35.38|3
1735260130000|2024-12-27 00:42:10|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735260140000|2024-12-27 00:42:20|35.6|35.42|35.62|35.44|35.62|35.44|35.6|35.42|3
1735260150000|2024-12-27 00:42:30|35.61|35.43|35.63|35.45|35.63|35.45|35.61|35.43|3
1735260180000|2024-12-27 00:43:00|35.64|35.46|35.64|35.46|35.66|35.48|35.64|35.46|5
1735260190000|2024-12-27 00:43:10|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1735260230000|2024-12-27 00:43:50|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1735260250000|2024-12-27 00:44:10|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|4
1735260260000|2024-12-27 00:44:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735260270000|2024-12-27 00:44:30|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735260300000|2024-12-27 00:45:00|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1735260310000|2024-12-27 00:45:10|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|4
1735260320000|2024-12-27 00:45:20|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1735260330000|2024-12-27 00:45:30|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|3
1735260340000|2024-12-27 00:45:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735260350000|2024-12-27 00:45:50|35.58|35.4|35.6|35.42|35.6|35.42|35.58|35.4|5
1735260360000|2024-12-27 00:46:00|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735260370000|2024-12-27 00:46:10|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|4
1735260380000|2024-12-27 00:46:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735260390000|2024-12-27 00:46:30|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735260400000|2024-12-27 00:46:40|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1735260410000|2024-12-27 00:46:50|35.62|35.44|35.62|35.44|35.63|35.45|35.61|35.43|5
1735260420000|2024-12-27 00:47:00|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735260440000|2024-12-27 00:47:20|35.64|35.46|35.64|35.46|35.64|35.46|35.63|35.45|5
1735260480000|2024-12-27 00:48:00|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|4
1735260490000|2024-12-27 00:48:10|35.67|35.49|35.67|35.49|35.67|35.49|35.66|35.48|7
1735260500000|2024-12-27 00:48:20|35.66|35.48|35.66|35.48|35.66|35.48|35.65|35.47|5
1735260510000|2024-12-27 00:48:30|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1735260530000|2024-12-27 00:48:50|35.67|35.49|35.67|35.49|35.67|35.49|35.66|35.48|3
1735260540000|2024-12-27 00:49:00|35.68|35.5|35.68|35.5|35.68|35.5|35.67|35.49|3
1735260550000|2024-12-27 00:49:10|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735260560000|2024-12-27 00:49:20|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735260570000|2024-12-27 00:49:30|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735260580000|2024-12-27 00:49:40|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735260590000|2024-12-27 00:49:50|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1735260600000|2024-12-27 00:50:00|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|4
1735260610000|2024-12-27 00:50:10|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1735260620000|2024-12-27 00:50:20|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|3
1735260630000|2024-12-27 00:50:30|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|4
1735260640000|2024-12-27 00:50:40|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1735260650000|2024-12-27 00:50:50|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|2
1735260660000|2024-12-27 00:51:00|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735260670000|2024-12-27 00:51:10|35.67|35.49|35.62|35.44|35.67|35.49|35.62|35.44|4
1735260680000|2024-12-27 00:51:20|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735260690000|2024-12-27 00:51:30|35.61|35.43|35.62|35.44|35.63|35.45|35.61|35.43|4
1735260700000|2024-12-27 00:51:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735260710000|2024-12-27 00:51:50|35.62|35.44|35.62|35.44|35.64|35.46|35.62|35.44|5
1735260720000|2024-12-27 00:52:00|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735260730000|2024-12-27 00:52:10|35.61|35.43|35.62|35.44|35.63|35.45|35.61|35.43|4
1735260740000|2024-12-27 00:52:20|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735260760000|2024-12-27 00:52:40|35.63|35.45|35.62|35.44|35.63|35.45|35.61|35.43|4
1735260780000|2024-12-27 00:53:00|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735260790000|2024-12-27 00:53:10|35.64|35.46|35.61|35.43|35.64|35.46|35.61|35.43|8
1735260800000|2024-12-27 00:53:20|35.62|35.44|35.62|35.44|35.63|35.45|35.62|35.44|3
1735260810000|2024-12-27 00:53:30|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735260820000|2024-12-27 00:53:40|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1735260830000|2024-12-27 00:53:50|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735260840000|2024-12-27 00:54:00|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1735260870000|2024-12-27 00:54:30|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735260890000|2024-12-27 00:54:50|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735260910000|2024-12-27 00:55:10|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1735260920000|2024-12-27 00:55:20|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735260930000|2024-12-27 00:55:30|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|4
1735260950000|2024-12-27 00:55:50|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735260960000|2024-12-27 00:56:00|35.62|35.44|35.62|35.44|35.62|35.44|35.61|35.43|5
1735260970000|2024-12-27 00:56:10|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735260980000|2024-12-27 00:56:20|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1735261010000|2024-12-27 00:56:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735261020000|2024-12-27 00:57:00|35.63|35.45|35.61|35.43|35.63|35.45|35.61|35.43|3
1735261030000|2024-12-27 00:57:10|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1735261040000|2024-12-27 00:57:20|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1735261050000|2024-12-27 00:57:30|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1735261060000|2024-12-27 00:57:40|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1735261070000|2024-12-27 00:57:50|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|4
1735261090000|2024-12-27 00:58:10|35.66|35.48|35.69|35.51|35.7|35.52|35.65|35.47|5
1735261100000|2024-12-27 00:58:20|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735261140000|2024-12-27 00:59:00|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735261150000|2024-12-27 00:59:10|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735261220000|2024-12-27 01:00:20|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1735261230000|2024-12-27 01:00:30|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735261240000|2024-12-27 01:00:40|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735261250000|2024-12-27 01:00:50|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735261260000|2024-12-27 01:01:00|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1735261270000|2024-12-27 01:01:10|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1735261280000|2024-12-27 01:01:20|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1735261290000|2024-12-27 01:01:30|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|4
1735261300000|2024-12-27 01:01:40|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1735261320000|2024-12-27 01:02:00|35.73|35.55|35.74|35.56|35.74|35.56|35.72|35.54|4
1735261330000|2024-12-27 01:02:10|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1735261340000|2024-12-27 01:02:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735261360000|2024-12-27 01:02:40|35.78|35.6|35.8|35.62|35.8|35.62|35.78|35.6|3
1735261370000|2024-12-27 01:02:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735261380000|2024-12-27 01:03:00|35.78|35.6|35.78|35.6|35.78|35.6|35.76|35.58|5
1735261390000|2024-12-27 01:03:10|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735261400000|2024-12-27 01:03:20|35.8|35.62|35.79|35.61|35.8|35.62|35.78|35.6|3
1735261410000|2024-12-27 01:03:30|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735261420000|2024-12-27 01:03:40|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735261430000|2024-12-27 01:03:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735261440000|2024-12-27 01:04:00|35.82|35.64|35.78|35.6|35.82|35.64|35.78|35.6|4
1735261460000|2024-12-27 01:04:20|35.79|35.61|35.79|35.61|35.8|35.62|35.78|35.6|5
1735261470000|2024-12-27 01:04:30|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735261480000|2024-12-27 01:04:40|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735261490000|2024-12-27 01:04:50|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|4
1735261500000|2024-12-27 01:05:00|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735261510000|2024-12-27 01:05:10|35.77|35.59|35.77|35.59|35.78|35.6|35.77|35.59|5
1735261520000|2024-12-27 01:05:20|35.76|35.58|35.77|35.59|35.77|35.59|35.75|35.57|4
1735261530000|2024-12-27 01:05:30|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735261550000|2024-12-27 01:05:50|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735261560000|2024-12-27 01:06:00|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735261570000|2024-12-27 01:06:10|35.8|35.62|35.83|35.65|35.83|35.65|35.8|35.62|4
1735261580000|2024-12-27 01:06:20|35.82|35.64|35.78|35.6|35.82|35.64|35.78|35.6|5
1735261590000|2024-12-27 01:06:30|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735261600000|2024-12-27 01:06:40|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735261610000|2024-12-27 01:06:50|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1735261620000|2024-12-27 01:07:00|35.72|35.54|35.7|35.52|35.72|35.54|35.7|35.52|3
1735261630000|2024-12-27 01:07:10|35.69|35.51|35.68|35.5|35.7|35.52|35.68|35.5|4
1735261640000|2024-12-27 01:07:20|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1735261650000|2024-12-27 01:07:30|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735261660000|2024-12-27 01:07:40|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735261670000|2024-12-27 01:07:50|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735261680000|2024-12-27 01:08:00|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1735261690000|2024-12-27 01:08:10|35.71|35.53|35.73|35.55|35.73|35.55|35.7|35.52|4
1735261700000|2024-12-27 01:08:20|35.74|35.56|35.76|35.58|35.76|35.58|35.74|35.56|3
1735261710000|2024-12-27 01:08:30|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|4
1735261730000|2024-12-27 01:08:50|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735261740000|2024-12-27 01:09:00|35.78|35.6|35.78|35.6|35.79|35.61|35.78|35.6|5
1735261750000|2024-12-27 01:09:10|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735261760000|2024-12-27 01:09:20|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735261780000|2024-12-27 01:09:40|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735261790000|2024-12-27 01:09:50|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735261800000|2024-12-27 01:10:00|35.78|35.6|35.79|35.61|35.79|35.61|35.77|35.59|4
1735261810000|2024-12-27 01:10:10|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735261820000|2024-12-27 01:10:20|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735261830000|2024-12-27 01:10:30|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735261840000|2024-12-27 01:10:40|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735261860000|2024-12-27 01:11:00|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|4
1735261870000|2024-12-27 01:11:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735261880000|2024-12-27 01:11:20|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735261890000|2024-12-27 01:11:30|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1735261900000|2024-12-27 01:11:40|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1735261910000|2024-12-27 01:11:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735261920000|2024-12-27 01:12:00|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735261930000|2024-12-27 01:12:10|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735261940000|2024-12-27 01:12:20|35.69|35.51|35.7|35.52|35.71|35.53|35.69|35.51|4
1735261950000|2024-12-27 01:12:30|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1735261960000|2024-12-27 01:12:40|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735261980000|2024-12-27 01:13:00|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735261990000|2024-12-27 01:13:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735262000000|2024-12-27 01:13:20|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|5
1735262010000|2024-12-27 01:13:30|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735262020000|2024-12-27 01:13:40|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735262030000|2024-12-27 01:13:50|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1735262090000|2024-12-27 01:14:50|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735262100000|2024-12-27 01:15:00|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735262130000|2024-12-27 01:15:30|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735262140000|2024-12-27 01:15:40|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|3
1735262150000|2024-12-27 01:15:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735262160000|2024-12-27 01:16:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735262170000|2024-12-27 01:16:10|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735262180000|2024-12-27 01:16:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735262190000|2024-12-27 01:16:30|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735262200000|2024-12-27 01:16:40|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|4
1735262210000|2024-12-27 01:16:50|35.75|35.57|35.73|35.55|35.75|35.57|35.72|35.54|5
1735262220000|2024-12-27 01:17:00|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735262240000|2024-12-27 01:17:20|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|4
1735262250000|2024-12-27 01:17:30|35.73|35.55|35.73|35.55|35.74|35.56|35.72|35.54|5
1735262260000|2024-12-27 01:17:40|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735262290000|2024-12-27 01:18:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735262300000|2024-12-27 01:18:20|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|4
1735262320000|2024-12-27 01:18:40|35.72|35.54|35.7|35.52|35.72|35.54|35.7|35.52|3
1735262330000|2024-12-27 01:18:50|35.71|35.53|35.71|35.53|35.71|35.53|35.7|35.52|5
1735262340000|2024-12-27 01:19:00|35.73|35.55|35.72|35.54|35.73|35.55|35.71|35.53|3
1735262350000|2024-12-27 01:19:10|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735262360000|2024-12-27 01:19:20|35.71|35.53|35.68|35.5|35.71|35.53|35.68|35.5|6
1735262370000|2024-12-27 01:19:30|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735262380000|2024-12-27 01:19:40|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|4
1735262390000|2024-12-27 01:19:50|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735262410000|2024-12-27 01:20:10|35.62|35.44|35.62|35.44|35.63|35.45|35.62|35.44|3
1735262430000|2024-12-27 01:20:30|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1735262460000|2024-12-27 01:21:00|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735262470000|2024-12-27 01:21:10|35.59|35.41|35.57|35.39|35.59|35.41|35.57|35.39|3
1735262490000|2024-12-27 01:21:30|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735262500000|2024-12-27 01:21:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735262510000|2024-12-27 01:21:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735262520000|2024-12-27 01:22:00|35.53|35.35|35.55|35.37|35.55|35.37|35.53|35.35|5
1735262530000|2024-12-27 01:22:10|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735262550000|2024-12-27 01:22:30|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735262560000|2024-12-27 01:22:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735262570000|2024-12-27 01:22:50|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735262580000|2024-12-27 01:23:00|35.61|35.43|35.65|35.47|35.66|35.48|35.61|35.43|9
1735262590000|2024-12-27 01:23:10|35.66|35.48|35.67|35.49|35.67|35.49|35.66|35.48|2
1735262600000|2024-12-27 01:23:20|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735262610000|2024-12-27 01:23:30|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735262620000|2024-12-27 01:23:40|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735262630000|2024-12-27 01:23:50|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735262640000|2024-12-27 01:24:00|35.65|35.47|35.65|35.47|35.66|35.48|35.65|35.47|3
1735262710000|2024-12-27 01:25:10|35.66|35.48|35.66|35.48|35.66|35.48|35.65|35.47|3
1735262720000|2024-12-27 01:25:20|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1735262740000|2024-12-27 01:25:40|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735262750000|2024-12-27 01:25:50|35.66|35.48|35.66|35.48|35.67|35.49|35.66|35.48|3
1735262760000|2024-12-27 01:26:00|35.67|35.49|35.68|35.5|35.68|35.5|35.66|35.48|3
1735262780000|2024-12-27 01:26:20|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735262800000|2024-12-27 01:26:40|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735262840000|2024-12-27 01:27:20|35.65|35.47|35.65|35.47|35.66|35.48|35.65|35.47|3
1735262850000|2024-12-27 01:27:30|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|4
1735262860000|2024-12-27 01:27:40|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1735262920000|2024-12-27 01:28:40|35.64|35.46|35.61|35.43|35.64|35.46|35.61|35.43|3
1735262930000|2024-12-27 01:28:50|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735262950000|2024-12-27 01:29:10|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1735262960000|2024-12-27 01:29:20|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1735262970000|2024-12-27 01:29:30|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735262990000|2024-12-27 01:29:50|35.6|35.42|35.63|35.45|35.63|35.45|35.6|35.42|5
1735263000000|2024-12-27 01:30:00|35.64|35.46|35.64|35.46|35.64|35.46|35.63|35.45|3
1735263020000|2024-12-27 01:30:20|35.66|35.48|35.68|35.5|35.68|35.5|35.66|35.48|3
1735263030000|2024-12-27 01:30:30|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1735263040000|2024-12-27 01:30:40|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1735263050000|2024-12-27 01:30:50|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|3
1735263060000|2024-12-27 01:31:00|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735263070000|2024-12-27 01:31:10|35.73|35.55|35.71|35.53|35.73|35.55|35.71|35.53|3
1735263080000|2024-12-27 01:31:20|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|4
1735263090000|2024-12-27 01:31:30|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735263100000|2024-12-27 01:31:40|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735263120000|2024-12-27 01:32:00|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735263150000|2024-12-27 01:32:30|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735263160000|2024-12-27 01:32:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735263180000|2024-12-27 01:33:00|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735263200000|2024-12-27 01:33:20|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1735263210000|2024-12-27 01:33:30|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735263220000|2024-12-27 01:33:40|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735263240000|2024-12-27 01:34:00|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735263260000|2024-12-27 01:34:20|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735263270000|2024-12-27 01:34:30|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735263290000|2024-12-27 01:34:50|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735263300000|2024-12-27 01:35:00|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735263310000|2024-12-27 01:35:10|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1735263320000|2024-12-27 01:35:20|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735263360000|2024-12-27 01:36:00|35.75|35.57|35.76|35.58|35.76|35.58|35.74|35.56|4
1735263370000|2024-12-27 01:36:10|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|3
1735263380000|2024-12-27 01:36:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735263390000|2024-12-27 01:36:30|35.75|35.57|35.74|35.56|35.76|35.58|35.74|35.56|4
1735263400000|2024-12-27 01:36:40|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735263420000|2024-12-27 01:37:00|35.75|35.57|35.75|35.57|35.75|35.57|35.74|35.56|3
1735263430000|2024-12-27 01:37:10|35.74|35.56|35.75|35.57|35.76|35.58|35.74|35.56|4
1735263440000|2024-12-27 01:37:20|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735263450000|2024-12-27 01:37:30|35.77|35.59|35.79|35.61|35.79|35.61|35.77|35.59|3
1735263460000|2024-12-27 01:37:40|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735263470000|2024-12-27 01:37:50|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735263480000|2024-12-27 01:38:00|35.83|35.65|35.85|35.67|35.85|35.67|35.83|35.65|3
1735263490000|2024-12-27 01:38:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735263500000|2024-12-27 01:38:20|35.87|35.69|35.89|35.71|35.89|35.71|35.87|35.69|3
1735263520000|2024-12-27 01:38:40|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735263530000|2024-12-27 01:38:50|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735263540000|2024-12-27 01:39:00|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|4
1735263560000|2024-12-27 01:39:20|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1735263570000|2024-12-27 01:39:30|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|6
1735263580000|2024-12-27 01:39:40|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735263600000|2024-12-27 01:40:00|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735263610000|2024-12-27 01:40:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735263620000|2024-12-27 01:40:20|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1735263630000|2024-12-27 01:40:30|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1735263640000|2024-12-27 01:40:40|35.92|35.74|35.87|35.69|35.92|35.74|35.87|35.69|6
1735263660000|2024-12-27 01:41:00|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735263670000|2024-12-27 01:41:10|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1735263680000|2024-12-27 01:41:20|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735263690000|2024-12-27 01:41:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735263700000|2024-12-27 01:41:40|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|4
1735263710000|2024-12-27 01:41:50|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735263720000|2024-12-27 01:42:00|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735263730000|2024-12-27 01:42:10|35.93|35.75|35.94|35.76|35.94|35.76|35.93|35.75|2
1735263740000|2024-12-27 01:42:20|35.95|35.77|35.95|35.77|35.95|35.77|35.94|35.76|3
1735263760000|2024-12-27 01:42:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735263800000|2024-12-27 01:43:20|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735263810000|2024-12-27 01:43:30|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735263820000|2024-12-27 01:43:40|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735263830000|2024-12-27 01:43:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735263840000|2024-12-27 01:44:00|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735263850000|2024-12-27 01:44:10|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735263860000|2024-12-27 01:44:20|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735263870000|2024-12-27 01:44:30|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1735263880000|2024-12-27 01:44:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735263890000|2024-12-27 01:44:50|35.97|35.79|35.98|35.8|35.98|35.8|35.97|35.79|2
1735263900000|2024-12-27 01:45:00|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1735263910000|2024-12-27 01:45:10|35.98|35.8|35.98|35.8|35.98|35.8|35.97|35.79|3
1735263930000|2024-12-27 01:45:30|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735263940000|2024-12-27 01:45:40|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735263970000|2024-12-27 01:46:10|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1735263990000|2024-12-27 01:46:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735264000000|2024-12-27 01:46:40|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735264010000|2024-12-27 01:46:50|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735264020000|2024-12-27 01:47:00|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1735264030000|2024-12-27 01:47:10|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|4
1735264050000|2024-12-27 01:47:30|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735264080000|2024-12-27 01:48:00|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1735264090000|2024-12-27 01:48:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735264100000|2024-12-27 01:48:20|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735264120000|2024-12-27 01:48:40|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|4
1735264130000|2024-12-27 01:48:50|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735264140000|2024-12-27 01:49:00|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735264150000|2024-12-27 01:49:10|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735264160000|2024-12-27 01:49:20|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735264180000|2024-12-27 01:49:40|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735264190000|2024-12-27 01:49:50|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1735264200000|2024-12-27 01:50:00|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|4
1735264210000|2024-12-27 01:50:10|35.85|35.67|35.84|35.66|35.85|35.67|35.83|35.65|6
1735264220000|2024-12-27 01:50:20|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735264230000|2024-12-27 01:50:30|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|4
1735264240000|2024-12-27 01:50:40|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735264250000|2024-12-27 01:50:50|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1735264260000|2024-12-27 01:51:00|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735264270000|2024-12-27 01:51:10|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|5
1735264280000|2024-12-27 01:51:20|35.85|35.67|35.85|35.67|35.86|35.68|35.85|35.67|3
1735264300000|2024-12-27 01:51:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735264310000|2024-12-27 01:51:50|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1735264320000|2024-12-27 01:52:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735264330000|2024-12-27 01:52:10|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735264340000|2024-12-27 01:52:20|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735264350000|2024-12-27 01:52:30|35.85|35.67|35.83|35.65|35.85|35.67|35.83|35.65|3
1735264360000|2024-12-27 01:52:40|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1735264370000|2024-12-27 01:52:50|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735264380000|2024-12-27 01:53:00|35.8|35.62|35.81|35.63|35.81|35.63|35.8|35.62|2
1735264390000|2024-12-27 01:53:10|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735264400000|2024-12-27 01:53:20|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|3
1735264410000|2024-12-27 01:53:30|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735264420000|2024-12-27 01:53:40|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735264430000|2024-12-27 01:53:50|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1735264440000|2024-12-27 01:54:00|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735264450000|2024-12-27 01:54:10|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735264460000|2024-12-27 01:54:20|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735264480000|2024-12-27 01:54:40|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735264500000|2024-12-27 01:55:00|35.77|35.59|35.77|35.59|35.78|35.6|35.77|35.59|3
1735264510000|2024-12-27 01:55:10|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735264520000|2024-12-27 01:55:20|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735264530000|2024-12-27 01:55:30|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735264560000|2024-12-27 01:56:00|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735264570000|2024-12-27 01:56:10|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735264590000|2024-12-27 01:56:30|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|4
1735264600000|2024-12-27 01:56:40|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1735264610000|2024-12-27 01:56:50|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735264620000|2024-12-27 01:57:00|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735264650000|2024-12-27 01:57:30|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735264660000|2024-12-27 01:57:40|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735264670000|2024-12-27 01:57:50|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1735264690000|2024-12-27 01:58:10|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735264710000|2024-12-27 01:58:30|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735264720000|2024-12-27 01:58:40|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735264740000|2024-12-27 01:59:00|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735264750000|2024-12-27 01:59:10|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735264760000|2024-12-27 01:59:20|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735264780000|2024-12-27 01:59:40|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735264790000|2024-12-27 01:59:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735264800000|2024-12-27 02:00:00|35.82|35.64|35.8|35.62|35.83|35.65|35.8|35.62|5
1735264810000|2024-12-27 02:00:10|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|5
1735264820000|2024-12-27 02:00:20|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735264830000|2024-12-27 02:00:30|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735264840000|2024-12-27 02:00:40|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735264850000|2024-12-27 02:00:50|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735264860000|2024-12-27 02:01:00|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735264870000|2024-12-27 02:01:10|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|4
1735264880000|2024-12-27 02:01:20|35.79|35.61|35.81|35.63|35.81|35.63|35.79|35.61|5
1735264890000|2024-12-27 02:01:30|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735264900000|2024-12-27 02:01:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735264910000|2024-12-27 02:01:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735264920000|2024-12-27 02:02:00|35.86|35.68|35.86|35.68|35.87|35.69|35.86|35.68|3
1735264930000|2024-12-27 02:02:10|35.87|35.69|35.87|35.69|35.87|35.69|35.86|35.68|5
1735264950000|2024-12-27 02:02:30|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735264970000|2024-12-27 02:02:50|35.88|35.7|35.88|35.7|35.89|35.71|35.88|35.7|3
1735264980000|2024-12-27 02:03:00|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735264990000|2024-12-27 02:03:10|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735265000000|2024-12-27 02:03:20|35.9|35.72|35.92|35.74|35.92|35.74|35.9|35.72|3
1735265010000|2024-12-27 02:03:30|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1735265020000|2024-12-27 02:03:40|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1735265030000|2024-12-27 02:03:50|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735265040000|2024-12-27 02:04:00|35.91|35.73|35.95|35.77|35.95|35.77|35.91|35.73|6
1735265050000|2024-12-27 02:04:10|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|4
1735265070000|2024-12-27 02:04:30|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735265080000|2024-12-27 02:04:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735265110000|2024-12-27 02:05:10|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735265120000|2024-12-27 02:05:20|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1735265130000|2024-12-27 02:05:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735265140000|2024-12-27 02:05:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735265150000|2024-12-27 02:05:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735265160000|2024-12-27 02:06:00|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735265170000|2024-12-27 02:06:10|35.96|35.78|35.96|35.78|35.96|35.78|35.95|35.77|3
1735265180000|2024-12-27 02:06:20|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735265190000|2024-12-27 02:06:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735265200000|2024-12-27 02:06:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735265210000|2024-12-27 02:06:50|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735265220000|2024-12-27 02:07:00|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735265230000|2024-12-27 02:07:10|35.97|35.79|35.98|35.8|35.99|35.81|35.97|35.79|4
1735265240000|2024-12-27 02:07:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735265250000|2024-12-27 02:07:30|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735265260000|2024-12-27 02:07:40|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735265270000|2024-12-27 02:07:50|36.03|35.85|36.03|35.85|36.03|35.85|36.02|35.84|3
1735265280000|2024-12-27 02:08:00|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1735265290000|2024-12-27 02:08:10|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735265300000|2024-12-27 02:08:20|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735265310000|2024-12-27 02:08:30|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735265320000|2024-12-27 02:08:40|36.05|35.87|36.05|35.87|36.05|35.87|36.04|35.86|3
1735265330000|2024-12-27 02:08:50|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735265340000|2024-12-27 02:09:00|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735265350000|2024-12-27 02:09:10|36.06|35.88|36.06|35.88|36.06|35.88|36.05|35.87|3
1735265360000|2024-12-27 02:09:20|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735265380000|2024-12-27 02:09:40|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735265390000|2024-12-27 02:09:50|36.07|35.89|36.07|35.89|36.08|35.9|36.07|35.89|3
1735265400000|2024-12-27 02:10:00|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1735265410000|2024-12-27 02:10:10|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735265430000|2024-12-27 02:10:30|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735265440000|2024-12-27 02:10:40|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735265450000|2024-12-27 02:10:50|36.07|35.89|36.07|35.89|36.07|35.89|36.06|35.88|3
1735265460000|2024-12-27 02:11:00|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735265480000|2024-12-27 02:11:20|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735265490000|2024-12-27 02:11:30|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735265500000|2024-12-27 02:11:40|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735265520000|2024-12-27 02:12:00|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735265530000|2024-12-27 02:12:10|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735265540000|2024-12-27 02:12:20|36.05|35.87|36.06|35.88|36.07|35.89|36.05|35.87|4
1735265570000|2024-12-27 02:12:50|36.05|35.87|36.02|35.84|36.05|35.87|36.02|35.84|3
1735265590000|2024-12-27 02:13:10|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735265600000|2024-12-27 02:13:20|36|35.82|36.01|35.83|36.01|35.83|36|35.82|4
1735265610000|2024-12-27 02:13:30|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735265650000|2024-12-27 02:14:10|36|35.82|36|35.82|36.01|35.83|36|35.82|3
1735265680000|2024-12-27 02:14:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735265690000|2024-12-27 02:14:50|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735265700000|2024-12-27 02:15:00|36.03|35.85|36.06|35.88|36.06|35.88|36.03|35.85|6
1735265710000|2024-12-27 02:15:10|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735265720000|2024-12-27 02:15:20|36.08|35.9|36.08|35.9|36.08|35.9|36.07|35.89|3
1735265730000|2024-12-27 02:15:30|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735265790000|2024-12-27 02:16:30|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1735265820000|2024-12-27 02:17:00|36.08|35.9|36.08|35.9|36.09|35.91|36.08|35.9|3
1735265830000|2024-12-27 02:17:10|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735265840000|2024-12-27 02:17:20|36.07|35.89|36.08|35.9|36.09|35.91|36.07|35.89|4
1735265850000|2024-12-27 02:17:30|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|3
1735265880000|2024-12-27 02:18:00|36.06|35.88|36.09|35.91|36.09|35.91|36.06|35.88|2
1735265910000|2024-12-27 02:18:30|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735265920000|2024-12-27 02:18:40|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735265940000|2024-12-27 02:19:00|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1735265950000|2024-12-27 02:19:10|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735265970000|2024-12-27 02:19:30|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|4
1735265980000|2024-12-27 02:19:40|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|4
1735266010000|2024-12-27 02:20:10|36.29|36.11|36.19|36.01|36.29|36.11|36.19|36.01|3
1735266020000|2024-12-27 02:20:20|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|4
1735266030000|2024-12-27 02:20:30|36.2|36.02|36.21|36.03|36.21|36.03|36.19|36.01|4
1735266050000|2024-12-27 02:20:50|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735266060000|2024-12-27 02:21:00|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735266080000|2024-12-27 02:21:20|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735266100000|2024-12-27 02:21:40|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735266150000|2024-12-27 02:22:30|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1735266160000|2024-12-27 02:22:40|36.18|36|36.18|36|36.18|36|36.18|36|1
1735266170000|2024-12-27 02:22:50|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735266180000|2024-12-27 02:23:00|36.18|36|36.18|36|36.18|36|36.18|36|1
1735266190000|2024-12-27 02:23:10|36.17|35.99|36.17|35.99|36.18|36|36.17|35.99|5
1735266210000|2024-12-27 02:23:30|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735266220000|2024-12-27 02:23:40|36.13|35.95|36.13|35.95|36.14|35.96|36.13|35.95|3
1735266230000|2024-12-27 02:23:50|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|3
1735266240000|2024-12-27 02:24:00|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1735266260000|2024-12-27 02:24:20|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735266270000|2024-12-27 02:24:30|36.17|35.99|36.17|35.99|36.17|35.99|36.16|35.98|3
1735266280000|2024-12-27 02:24:40|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1735266290000|2024-12-27 02:24:50|36.16|35.98|36.16|35.98|36.17|35.99|36.16|35.98|5
1735266300000|2024-12-27 02:25:00|36.15|35.97|36.18|36|36.18|36|36.15|35.97|4
1735266310000|2024-12-27 02:25:10|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735266330000|2024-12-27 02:25:30|36.18|36|36.18|36|36.18|36|36.17|35.99|5
1735266340000|2024-12-27 02:25:40|36.17|35.99|36.17|35.99|36.18|36|36.17|35.99|3
1735266370000|2024-12-27 02:26:10|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735266390000|2024-12-27 02:26:30|36.2|36.02|36.2|36.02|36.21|36.03|36.2|36.02|3
1735266400000|2024-12-27 02:26:40|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735266410000|2024-12-27 02:26:50|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735266420000|2024-12-27 02:27:00|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735266430000|2024-12-27 02:27:10|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|4
1735266470000|2024-12-27 02:27:50|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735266490000|2024-12-27 02:28:10|36.18|36|36.18|36|36.18|36|36.18|36|1
1735266500000|2024-12-27 02:28:20|36.17|35.99|36.16|35.98|36.18|36|36.16|35.98|6
1735266510000|2024-12-27 02:28:30|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735266530000|2024-12-27 02:28:50|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1735266550000|2024-12-27 02:29:10|36.18|36|36.22|36.04|36.22|36.04|36.18|36|4
1735266560000|2024-12-27 02:29:20|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1735266580000|2024-12-27 02:29:40|36.23|36.05|36.23|36.05|36.24|36.06|36.23|36.05|3
1735266600000|2024-12-27 02:30:00|36.24|36.06|36.23|36.05|36.24|36.06|36.23|36.05|4
1735266610000|2024-12-27 02:30:10|36.24|36.06|36.23|36.05|36.24|36.06|36.23|36.05|4
1735266620000|2024-12-27 02:30:20|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735266680000|2024-12-27 02:31:20|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|2
1735266690000|2024-12-27 02:31:30|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735266720000|2024-12-27 02:32:00|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735266730000|2024-12-27 02:32:10|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735266740000|2024-12-27 02:32:20|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735266760000|2024-12-27 02:32:40|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735266790000|2024-12-27 02:33:10|36.18|36|36.2|36.02|36.2|36.02|36.18|36|2
1735266810000|2024-12-27 02:33:30|36.19|36.01|36.17|35.99|36.19|36.01|36.17|35.99|3
1735266820000|2024-12-27 02:33:40|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1735266860000|2024-12-27 02:34:20|36.18|36|36.18|36|36.18|36|36.18|36|1
1735266880000|2024-12-27 02:34:40|36.17|35.99|36.19|36.01|36.19|36.01|36.17|35.99|5
1735266910000|2024-12-27 02:35:10|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735266920000|2024-12-27 02:35:20|36.18|36|36.18|36|36.19|36.01|36.18|36|3
1735266930000|2024-12-27 02:35:30|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735266940000|2024-12-27 02:35:40|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735266950000|2024-12-27 02:35:50|36.17|35.99|36.15|35.97|36.17|35.99|36.15|35.97|3
1735266980000|2024-12-27 02:36:20|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735267000000|2024-12-27 02:36:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735267010000|2024-12-27 02:36:50|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735267030000|2024-12-27 02:37:10|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735267040000|2024-12-27 02:37:20|36.11|35.93|36.17|35.99|36.17|35.99|36.11|35.93|5
1735267050000|2024-12-27 02:37:30|36.19|36.01|36.19|36.01|36.19|36.01|36.18|36|3
1735267060000|2024-12-27 02:37:40|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1735267070000|2024-12-27 02:37:50|36.18|36|36.18|36|36.18|36|36.18|36|1
1735267080000|2024-12-27 02:38:00|36.19|36.01|36.19|36.01|36.19|36.01|36.18|36|3
1735267090000|2024-12-27 02:38:10|36.18|36|36.18|36|36.18|36|36.18|36|1
1735267100000|2024-12-27 02:38:20|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735267110000|2024-12-27 02:38:30|36.19|36.01|36.22|36.04|36.22|36.04|36.19|36.01|4
1735267120000|2024-12-27 02:38:40|36.21|36.03|36.19|36.01|36.21|36.03|36.19|36.01|3
1735267150000|2024-12-27 02:39:10|36.18|36|36.16|35.98|36.18|36|36.16|35.98|3
1735267160000|2024-12-27 02:39:20|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735267190000|2024-12-27 02:39:50|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|5
1735267210000|2024-12-27 02:40:10|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735267240000|2024-12-27 02:40:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735267250000|2024-12-27 02:40:50|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1735267260000|2024-12-27 02:41:00|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735267270000|2024-12-27 02:41:10|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735267280000|2024-12-27 02:41:20|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735267290000|2024-12-27 02:41:30|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735267300000|2024-12-27 02:41:40|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735267330000|2024-12-27 02:42:10|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735267340000|2024-12-27 02:42:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735267350000|2024-12-27 02:42:30|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735267360000|2024-12-27 02:42:40|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735267370000|2024-12-27 02:42:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735267380000|2024-12-27 02:43:00|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735267400000|2024-12-27 02:43:20|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|3
1735267410000|2024-12-27 02:43:30|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735267420000|2024-12-27 02:43:40|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735267430000|2024-12-27 02:43:50|36.06|35.88|36.06|35.88|36.07|35.89|36.06|35.88|3
1735267470000|2024-12-27 02:44:30|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|4
1735267480000|2024-12-27 02:44:40|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735267490000|2024-12-27 02:44:50|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735267520000|2024-12-27 02:45:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735267530000|2024-12-27 02:45:30|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735267540000|2024-12-27 02:45:40|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735267550000|2024-12-27 02:45:50|36.04|35.86|36.06|35.88|36.06|35.88|36.04|35.86|3
1735267560000|2024-12-27 02:46:00|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735267570000|2024-12-27 02:46:10|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|4
1735267580000|2024-12-27 02:46:20|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735267590000|2024-12-27 02:46:30|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735267600000|2024-12-27 02:46:40|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735267610000|2024-12-27 02:46:50|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735267630000|2024-12-27 02:47:10|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|3
1735267640000|2024-12-27 02:47:20|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735267650000|2024-12-27 02:47:30|36|35.82|36|35.82|36|35.82|36|35.82|1
1735267680000|2024-12-27 02:48:00|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735267700000|2024-12-27 02:48:20|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735267710000|2024-12-27 02:48:30|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735267720000|2024-12-27 02:48:40|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735267750000|2024-12-27 02:49:10|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735267770000|2024-12-27 02:49:30|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1735267780000|2024-12-27 02:49:40|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735267790000|2024-12-27 02:49:50|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735267800000|2024-12-27 02:50:00|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|3
1735267810000|2024-12-27 02:50:10|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|6
1735267820000|2024-12-27 02:50:20|35.85|35.67|35.88|35.7|35.88|35.7|35.85|35.67|3
1735267840000|2024-12-27 02:50:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735267850000|2024-12-27 02:50:50|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735267870000|2024-12-27 02:51:10|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735267880000|2024-12-27 02:51:20|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735267890000|2024-12-27 02:51:30|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|3
1735267900000|2024-12-27 02:51:40|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735267920000|2024-12-27 02:52:00|35.8|35.62|35.8|35.62|35.81|35.63|35.8|35.62|3
1735267930000|2024-12-27 02:52:10|35.81|35.63|35.86|35.68|35.86|35.68|35.81|35.63|5
1735267940000|2024-12-27 02:52:20|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735267960000|2024-12-27 02:52:40|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735267980000|2024-12-27 02:53:00|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1735267990000|2024-12-27 02:53:10|35.88|35.7|35.91|35.73|35.91|35.73|35.88|35.7|4
1735268000000|2024-12-27 02:53:20|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|3
1735268010000|2024-12-27 02:53:30|35.93|35.75|35.9|35.72|35.93|35.75|35.9|35.72|4
1735268020000|2024-12-27 02:53:40|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735268040000|2024-12-27 02:54:00|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735268050000|2024-12-27 02:54:10|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735268060000|2024-12-27 02:54:20|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735268070000|2024-12-27 02:54:30|35.89|35.71|35.88|35.7|35.89|35.71|35.87|35.69|6
1735268100000|2024-12-27 02:55:00|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735268110000|2024-12-27 02:55:10|35.85|35.67|35.87|35.69|35.87|35.69|35.85|35.67|5
1735268120000|2024-12-27 02:55:20|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1735268130000|2024-12-27 02:55:30|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|3
1735268140000|2024-12-27 02:55:40|35.9|35.72|35.88|35.7|35.91|35.73|35.88|35.7|7
1735268150000|2024-12-27 02:55:50|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1735268180000|2024-12-27 02:56:20|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1735268190000|2024-12-27 02:56:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735268200000|2024-12-27 02:56:40|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735268220000|2024-12-27 02:57:00|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735268230000|2024-12-27 02:57:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735268240000|2024-12-27 02:57:20|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1735268250000|2024-12-27 02:57:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735268270000|2024-12-27 02:57:50|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1735268280000|2024-12-27 02:58:00|35.9|35.72|35.89|35.71|35.92|35.74|35.89|35.71|6
1735268290000|2024-12-27 02:58:10|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735268300000|2024-12-27 02:58:20|35.86|35.68|35.86|35.68|35.87|35.69|35.86|35.68|3
1735268320000|2024-12-27 02:58:40|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1735268340000|2024-12-27 02:59:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735268350000|2024-12-27 02:59:10|35.83|35.65|35.83|35.65|35.83|35.65|35.82|35.64|5
1735268370000|2024-12-27 02:59:30|35.84|35.66|35.84|35.66|35.84|35.66|35.83|35.65|3
1735268390000|2024-12-27 02:59:50|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735268400000|2024-12-27 03:00:00|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1735268410000|2024-12-27 03:00:10|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1735268440000|2024-12-27 03:00:40|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735268450000|2024-12-27 03:00:50|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|4
1735268460000|2024-12-27 03:01:00|35.88|35.7|35.86|35.68|35.88|35.7|35.86|35.68|2
1735268470000|2024-12-27 03:01:10|35.85|35.67|35.85|35.67|35.86|35.68|35.85|35.67|3
1735268480000|2024-12-27 03:01:20|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735268490000|2024-12-27 03:01:30|35.84|35.66|35.82|35.64|35.85|35.67|35.82|35.64|5
1735268500000|2024-12-27 03:01:40|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735268510000|2024-12-27 03:01:50|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1735268520000|2024-12-27 03:02:00|35.8|35.62|35.78|35.6|35.8|35.62|35.78|35.6|3
1735268530000|2024-12-27 03:02:10|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735268540000|2024-12-27 03:02:20|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|3
1735268580000|2024-12-27 03:03:00|35.76|35.58|35.78|35.6|35.79|35.61|35.76|35.58|5
1735268590000|2024-12-27 03:03:10|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735268610000|2024-12-27 03:03:30|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735268620000|2024-12-27 03:03:40|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735268630000|2024-12-27 03:03:50|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735268640000|2024-12-27 03:04:00|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1735268650000|2024-12-27 03:04:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735268660000|2024-12-27 03:04:20|35.72|35.54|35.73|35.55|35.74|35.56|35.72|35.54|4
1735268680000|2024-12-27 03:04:40|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735268690000|2024-12-27 03:04:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735268700000|2024-12-27 03:05:00|35.78|35.6|35.8|35.62|35.8|35.62|35.78|35.6|3
1735268710000|2024-12-27 03:05:10|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|4
1735268720000|2024-12-27 03:05:20|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735268740000|2024-12-27 03:05:40|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735268750000|2024-12-27 03:05:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735268760000|2024-12-27 03:06:00|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735268780000|2024-12-27 03:06:20|35.79|35.61|35.78|35.6|35.8|35.62|35.77|35.59|5
1735268790000|2024-12-27 03:06:30|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735268800000|2024-12-27 03:06:40|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735268810000|2024-12-27 03:06:50|35.78|35.6|35.8|35.62|35.8|35.62|35.78|35.6|2
1735268820000|2024-12-27 03:07:00|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735268830000|2024-12-27 03:07:10|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735268840000|2024-12-27 03:07:20|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1735268850000|2024-12-27 03:07:30|35.84|35.66|35.84|35.66|35.85|35.67|35.84|35.66|3
1735268860000|2024-12-27 03:07:40|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735268870000|2024-12-27 03:07:50|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1735268880000|2024-12-27 03:08:00|35.89|35.71|35.89|35.71|35.9|35.72|35.88|35.7|5
1735268890000|2024-12-27 03:08:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735268900000|2024-12-27 03:08:20|35.89|35.71|35.87|35.69|35.9|35.72|35.87|35.69|5
1735268910000|2024-12-27 03:08:30|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735268920000|2024-12-27 03:08:40|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735268940000|2024-12-27 03:09:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735268950000|2024-12-27 03:09:10|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735268990000|2024-12-27 03:09:50|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735269010000|2024-12-27 03:10:10|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735269020000|2024-12-27 03:10:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735269030000|2024-12-27 03:10:30|35.87|35.69|35.88|35.7|35.88|35.7|35.87|35.69|2
1735269040000|2024-12-27 03:10:40|35.87|35.69|35.86|35.68|35.88|35.7|35.86|35.68|4
1735269050000|2024-12-27 03:10:50|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735269060000|2024-12-27 03:11:00|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735269090000|2024-12-27 03:11:30|35.88|35.7|35.9|35.72|35.9|35.72|35.88|35.7|3
1735269120000|2024-12-27 03:12:00|35.89|35.71|35.89|35.71|35.9|35.72|35.89|35.71|3
1735269130000|2024-12-27 03:12:10|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735269140000|2024-12-27 03:12:20|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735269150000|2024-12-27 03:12:30|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735269170000|2024-12-27 03:12:50|35.88|35.7|35.91|35.73|35.91|35.73|35.87|35.69|6
1735269200000|2024-12-27 03:13:20|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1735269290000|2024-12-27 03:14:50|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735269300000|2024-12-27 03:15:00|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735269350000|2024-12-27 03:15:50|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735269380000|2024-12-27 03:16:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735269390000|2024-12-27 03:16:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735269400000|2024-12-27 03:16:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735269410000|2024-12-27 03:16:50|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735269420000|2024-12-27 03:17:00|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735269430000|2024-12-27 03:17:10|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735269440000|2024-12-27 03:17:20|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1735269470000|2024-12-27 03:17:50|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735269490000|2024-12-27 03:18:10|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735269500000|2024-12-27 03:18:20|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735269510000|2024-12-27 03:18:30|35.88|35.7|35.89|35.71|35.89|35.71|35.87|35.69|4
1735269520000|2024-12-27 03:18:40|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735269530000|2024-12-27 03:18:50|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1735269540000|2024-12-27 03:19:00|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|3
1735269570000|2024-12-27 03:19:30|35.93|35.75|35.96|35.78|35.96|35.78|35.93|35.75|2
1735269590000|2024-12-27 03:19:50|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735269610000|2024-12-27 03:20:10|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735269640000|2024-12-27 03:20:40|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735269650000|2024-12-27 03:20:50|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735269670000|2024-12-27 03:21:10|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735269680000|2024-12-27 03:21:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735269690000|2024-12-27 03:21:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735269700000|2024-12-27 03:21:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735269710000|2024-12-27 03:21:50|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1735269720000|2024-12-27 03:22:00|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735269740000|2024-12-27 03:22:20|36.01|35.83|36|35.82|36.01|35.83|35.99|35.81|5
1735269750000|2024-12-27 03:22:30|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735269770000|2024-12-27 03:22:50|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735269790000|2024-12-27 03:23:10|35.99|35.81|36|35.82|36.02|35.84|35.99|35.81|4
1735269800000|2024-12-27 03:23:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735269810000|2024-12-27 03:23:30|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735269850000|2024-12-27 03:24:10|36|35.82|36|35.82|36|35.82|36|35.82|1
1735269860000|2024-12-27 03:24:20|36.01|35.83|36.01|35.83|36.01|35.83|36|35.82|3
1735269870000|2024-12-27 03:24:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735269910000|2024-12-27 03:25:10|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|4
1735269920000|2024-12-27 03:25:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735269930000|2024-12-27 03:25:30|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735269940000|2024-12-27 03:25:40|36.03|35.85|36.03|35.85|36.03|35.85|36.02|35.84|3
1735269950000|2024-12-27 03:25:50|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735269980000|2024-12-27 03:26:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735269990000|2024-12-27 03:26:30|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1735270000000|2024-12-27 03:26:40|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735270010000|2024-12-27 03:26:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735270020000|2024-12-27 03:27:00|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735270030000|2024-12-27 03:27:10|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735270040000|2024-12-27 03:27:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735270050000|2024-12-27 03:27:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735270060000|2024-12-27 03:27:40|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|2
1735270070000|2024-12-27 03:27:50|35.95|35.77|35.93|35.75|35.95|35.77|35.93|35.75|3
1735270090000|2024-12-27 03:28:10|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|3
1735270100000|2024-12-27 03:28:20|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735270110000|2024-12-27 03:28:30|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735270120000|2024-12-27 03:28:40|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735270130000|2024-12-27 03:28:50|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735270140000|2024-12-27 03:29:00|35.89|35.71|35.89|35.71|35.89|35.71|35.88|35.7|3
1735270150000|2024-12-27 03:29:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735270190000|2024-12-27 03:29:50|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735270210000|2024-12-27 03:30:10|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735270230000|2024-12-27 03:30:30|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1735270250000|2024-12-27 03:30:50|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1735270260000|2024-12-27 03:31:00|35.91|35.73|35.91|35.73|35.91|35.73|35.9|35.72|3
1735270290000|2024-12-27 03:31:30|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1735270320000|2024-12-27 03:32:00|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735270330000|2024-12-27 03:32:10|35.93|35.75|35.93|35.75|35.94|35.76|35.93|35.75|3
1735270340000|2024-12-27 03:32:20|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1735270350000|2024-12-27 03:32:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735270360000|2024-12-27 03:32:40|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735270370000|2024-12-27 03:32:50|35.95|35.77|35.94|35.76|35.95|35.77|35.94|35.76|2
1735270390000|2024-12-27 03:33:10|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735270400000|2024-12-27 03:33:20|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735270420000|2024-12-27 03:33:40|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1735270430000|2024-12-27 03:33:50|35.93|35.75|35.93|35.75|35.94|35.76|35.93|35.75|3
1735270440000|2024-12-27 03:34:00|35.94|35.76|35.95|35.77|35.95|35.77|35.93|35.75|3
1735270460000|2024-12-27 03:34:20|35.96|35.78|36|35.82|36|35.82|35.96|35.78|5
1735270470000|2024-12-27 03:34:30|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735270480000|2024-12-27 03:34:40|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735270490000|2024-12-27 03:34:50|36.03|35.85|36.03|35.85|36.03|35.85|36.02|35.84|3
1735270510000|2024-12-27 03:35:10|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735270520000|2024-12-27 03:35:20|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735270530000|2024-12-27 03:35:30|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735270540000|2024-12-27 03:35:40|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|2
1735270550000|2024-12-27 03:35:50|36|35.82|35.98|35.8|36|35.82|35.98|35.8|3
1735270560000|2024-12-27 03:36:00|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735270570000|2024-12-27 03:36:10|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735270590000|2024-12-27 03:36:30|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1735270610000|2024-12-27 03:36:50|35.96|35.78|35.95|35.77|35.96|35.78|35.95|35.77|2
1735270630000|2024-12-27 03:37:10|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|2
1735270640000|2024-12-27 03:37:20|35.97|35.79|35.95|35.77|35.97|35.79|35.95|35.77|2
1735270710000|2024-12-27 03:38:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735270720000|2024-12-27 03:38:40|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1735270750000|2024-12-27 03:39:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735270760000|2024-12-27 03:39:20|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735270770000|2024-12-27 03:39:30|35.99|35.81|36.01|35.83|36.01|35.83|35.99|35.81|3
1735270780000|2024-12-27 03:39:40|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735270790000|2024-12-27 03:39:50|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|2
1735270800000|2024-12-27 03:40:00|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735270810000|2024-12-27 03:40:10|36.07|35.89|36.09|35.91|36.1|35.92|36.07|35.89|4
1735270820000|2024-12-27 03:40:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735270830000|2024-12-27 03:40:30|36.12|35.94|36.12|35.94|36.12|35.94|36.11|35.93|5
1735270850000|2024-12-27 03:40:50|36.13|35.95|36.13|35.95|36.13|35.95|36.12|35.94|3
1735270870000|2024-12-27 03:41:10|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735270890000|2024-12-27 03:41:30|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735270900000|2024-12-27 03:41:40|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735270910000|2024-12-27 03:41:50|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735270920000|2024-12-27 03:42:00|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735270930000|2024-12-27 03:42:10|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735270940000|2024-12-27 03:42:20|36.07|35.89|36.08|35.9|36.09|35.91|36.07|35.89|6
1735270950000|2024-12-27 03:42:30|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735270970000|2024-12-27 03:42:50|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735270980000|2024-12-27 03:43:00|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735270990000|2024-12-27 03:43:10|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735271030000|2024-12-27 03:43:50|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735271040000|2024-12-27 03:44:00|36.08|35.9|36.06|35.88|36.08|35.9|36.06|35.88|3
1735271060000|2024-12-27 03:44:20|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735271080000|2024-12-27 03:44:40|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735271090000|2024-12-27 03:44:50|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735271110000|2024-12-27 03:45:10|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|4
1735271130000|2024-12-27 03:45:30|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735271140000|2024-12-27 03:45:40|36.08|35.9|36.08|35.9|36.08|35.9|36.07|35.89|3
1735271160000|2024-12-27 03:46:00|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735271170000|2024-12-27 03:46:10|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735271180000|2024-12-27 03:46:20|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735271190000|2024-12-27 03:46:30|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735271220000|2024-12-27 03:47:00|36.1|35.92|36.11|35.93|36.11|35.93|36.08|35.9|4
1735271230000|2024-12-27 03:47:10|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735271250000|2024-12-27 03:47:30|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735271260000|2024-12-27 03:47:40|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735271270000|2024-12-27 03:47:50|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735271280000|2024-12-27 03:48:00|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1735271300000|2024-12-27 03:48:20|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735271330000|2024-12-27 03:48:50|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735271350000|2024-12-27 03:49:10|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735271370000|2024-12-27 03:49:30|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735271390000|2024-12-27 03:49:50|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735271410000|2024-12-27 03:50:10|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735271420000|2024-12-27 03:50:20|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735271430000|2024-12-27 03:50:30|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735271450000|2024-12-27 03:50:50|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735271460000|2024-12-27 03:51:00|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735271470000|2024-12-27 03:51:10|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735271490000|2024-12-27 03:51:30|36.07|35.89|36.07|35.89|36.08|35.9|36.07|35.89|3
1735271500000|2024-12-27 03:51:40|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735271510000|2024-12-27 03:51:50|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735271520000|2024-12-27 03:52:00|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735271530000|2024-12-27 03:52:10|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735271560000|2024-12-27 03:52:40|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|3
1735271570000|2024-12-27 03:52:50|36.04|35.86|36.04|35.86|36.04|35.86|36.03|35.85|3
1735271610000|2024-12-27 03:53:30|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735271620000|2024-12-27 03:53:40|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735271660000|2024-12-27 03:54:20|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1735271670000|2024-12-27 03:54:30|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1735271680000|2024-12-27 03:54:40|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735271690000|2024-12-27 03:54:50|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735271710000|2024-12-27 03:55:10|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735271720000|2024-12-27 03:55:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735271730000|2024-12-27 03:55:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735271740000|2024-12-27 03:55:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735271750000|2024-12-27 03:55:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735271770000|2024-12-27 03:56:10|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735271790000|2024-12-27 03:56:30|35.99|35.81|35.99|35.81|36|35.82|35.99|35.81|3
1735271830000|2024-12-27 03:57:10|36.01|35.83|35.99|35.81|36.01|35.83|35.99|35.81|2
1735271840000|2024-12-27 03:57:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735271910000|2024-12-27 03:58:30|36|35.82|36|35.82|36|35.82|36|35.82|1
1735271920000|2024-12-27 03:58:40|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735271930000|2024-12-27 03:58:50|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735271980000|2024-12-27 03:59:40|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735272000000|2024-12-27 04:00:00|35.97|35.79|35.97|35.79|35.98|35.8|35.97|35.79|3
1735272010000|2024-12-27 04:00:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735272020000|2024-12-27 04:00:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735272040000|2024-12-27 04:00:40|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735272050000|2024-12-27 04:00:50|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1735272060000|2024-12-27 04:01:00|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735272070000|2024-12-27 04:01:10|36.01|35.83|36.03|35.85|36.03|35.85|36.01|35.83|4
1735272080000|2024-12-27 04:01:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735272090000|2024-12-27 04:01:30|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735272100000|2024-12-27 04:01:40|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735272110000|2024-12-27 04:01:50|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735272130000|2024-12-27 04:02:10|36.01|35.83|35.98|35.8|36.01|35.83|35.97|35.79|5
1735272150000|2024-12-27 04:02:30|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|4
1735272160000|2024-12-27 04:02:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735272180000|2024-12-27 04:03:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735272190000|2024-12-27 04:03:10|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735272210000|2024-12-27 04:03:30|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735272220000|2024-12-27 04:03:40|35.98|35.8|35.98|35.8|35.99|35.81|35.98|35.8|5
1735272230000|2024-12-27 04:03:50|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735272240000|2024-12-27 04:04:00|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735272250000|2024-12-27 04:04:10|36|35.82|36|35.82|36|35.82|36|35.82|1
1735272260000|2024-12-27 04:04:20|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735272280000|2024-12-27 04:04:40|36.02|35.84|36.01|35.83|36.03|35.85|36.01|35.83|4
1735272290000|2024-12-27 04:04:50|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735272300000|2024-12-27 04:05:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735272310000|2024-12-27 04:05:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735272320000|2024-12-27 04:05:20|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735272330000|2024-12-27 04:05:30|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735272340000|2024-12-27 04:05:40|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735272350000|2024-12-27 04:05:50|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|5
1735272360000|2024-12-27 04:06:00|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735272370000|2024-12-27 04:06:10|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1735272380000|2024-12-27 04:06:20|36.02|35.84|36.02|35.84|36.02|35.84|36.01|35.83|3
1735272390000|2024-12-27 04:06:30|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735272400000|2024-12-27 04:06:40|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735272410000|2024-12-27 04:06:50|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1735272420000|2024-12-27 04:07:00|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735272440000|2024-12-27 04:07:20|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1735272450000|2024-12-27 04:07:30|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735272460000|2024-12-27 04:07:40|36.08|35.9|36.08|35.9|36.08|35.9|36.07|35.89|3
1735272550000|2024-12-27 04:09:10|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735272580000|2024-12-27 04:09:40|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1735272610000|2024-12-27 04:10:10|36.11|35.93|36.11|35.93|36.12|35.94|36.11|35.93|3
1735272620000|2024-12-27 04:10:20|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|2
1735272640000|2024-12-27 04:10:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735272650000|2024-12-27 04:10:50|36.11|35.93|36.09|35.91|36.11|35.93|36.09|35.91|3
1735272660000|2024-12-27 04:11:00|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1735272670000|2024-12-27 04:11:10|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735272680000|2024-12-27 04:11:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735272720000|2024-12-27 04:12:00|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735272740000|2024-12-27 04:12:20|36.09|35.91|36.11|35.93|36.11|35.93|36.09|35.91|3
1735272770000|2024-12-27 04:12:50|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735272780000|2024-12-27 04:13:00|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735272790000|2024-12-27 04:13:10|36.11|35.93|36.09|35.91|36.11|35.93|36.09|35.91|3
1735272800000|2024-12-27 04:13:20|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735272830000|2024-12-27 04:13:50|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735272840000|2024-12-27 04:14:00|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1735272850000|2024-12-27 04:14:10|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1735272860000|2024-12-27 04:14:20|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1735272880000|2024-12-27 04:14:40|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735272890000|2024-12-27 04:14:50|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735272900000|2024-12-27 04:15:00|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735272910000|2024-12-27 04:15:10|36.06|35.88|36.07|35.89|36.09|35.91|36.06|35.88|7
1735272920000|2024-12-27 04:15:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735272960000|2024-12-27 04:16:00|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735272970000|2024-12-27 04:16:10|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735273030000|2024-12-27 04:17:10|36.07|35.89|36.09|35.91|36.09|35.91|36.07|35.89|3
1735273040000|2024-12-27 04:17:20|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1735273050000|2024-12-27 04:17:30|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1735273060000|2024-12-27 04:17:40|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1735273070000|2024-12-27 04:17:50|36.09|35.91|36.09|35.91|36.1|35.92|36.09|35.91|3
1735273090000|2024-12-27 04:18:10|36.1|35.92|36.1|35.92|36.11|35.93|36.09|35.91|5
1735273110000|2024-12-27 04:18:30|36.11|35.93|36.13|35.95|36.13|35.95|36.11|35.93|3
1735273120000|2024-12-27 04:18:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735273130000|2024-12-27 04:18:50|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735273140000|2024-12-27 04:19:00|36.1|35.92|36.08|35.9|36.1|35.92|36.08|35.9|3
1735273150000|2024-12-27 04:19:10|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735273160000|2024-12-27 04:19:20|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735273170000|2024-12-27 04:19:30|36.09|35.91|36.11|35.93|36.11|35.93|36.09|35.91|3
1735273180000|2024-12-27 04:19:40|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735273190000|2024-12-27 04:19:50|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735273210000|2024-12-27 04:20:10|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|4
1735273220000|2024-12-27 04:20:20|36.16|35.98|36.18|36|36.18|36|36.16|35.98|3
1735273230000|2024-12-27 04:20:30|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735273240000|2024-12-27 04:20:40|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1735273250000|2024-12-27 04:20:50|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1735273260000|2024-12-27 04:21:00|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735273280000|2024-12-27 04:21:20|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735273290000|2024-12-27 04:21:30|36.18|36|36.18|36|36.18|36|36.18|36|1
1735273300000|2024-12-27 04:21:40|36.17|35.99|36.18|36|36.18|36|36.17|35.99|2
1735273320000|2024-12-27 04:22:00|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735273360000|2024-12-27 04:22:40|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735273370000|2024-12-27 04:22:50|36.18|36|36.18|36|36.18|36|36.18|36|1
1735273400000|2024-12-27 04:23:20|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735273410000|2024-12-27 04:23:30|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735273420000|2024-12-27 04:23:40|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|2
1735273430000|2024-12-27 04:23:50|36.14|35.96|36.14|35.96|36.15|35.97|36.14|35.96|3
1735273440000|2024-12-27 04:24:00|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735273450000|2024-12-27 04:24:10|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735273460000|2024-12-27 04:24:20|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735273470000|2024-12-27 04:24:30|36.11|35.93|36.13|35.95|36.13|35.95|36.11|35.93|2
1735273500000|2024-12-27 04:25:00|36.12|35.94|36.12|35.94|36.13|35.95|36.12|35.94|3
1735273510000|2024-12-27 04:25:10|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1735273540000|2024-12-27 04:25:40|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735273560000|2024-12-27 04:26:00|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735273570000|2024-12-27 04:26:10|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735273580000|2024-12-27 04:26:20|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1735273600000|2024-12-27 04:26:40|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735273610000|2024-12-27 04:26:50|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735273620000|2024-12-27 04:27:00|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735273650000|2024-12-27 04:27:30|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735273660000|2024-12-27 04:27:40|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735273690000|2024-12-27 04:28:10|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735273700000|2024-12-27 04:28:20|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|3
1735273720000|2024-12-27 04:28:40|36.15|35.97|36.15|35.97|36.16|35.98|36.15|35.97|3
1735273730000|2024-12-27 04:28:50|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|2
1735273740000|2024-12-27 04:29:00|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735273770000|2024-12-27 04:29:30|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735273780000|2024-12-27 04:29:40|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735273790000|2024-12-27 04:29:50|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735273800000|2024-12-27 04:30:00|36.09|35.91|36.11|35.93|36.11|35.93|36.09|35.91|3
1735273810000|2024-12-27 04:30:10|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1735273830000|2024-12-27 04:30:30|36.15|35.97|36.13|35.95|36.15|35.97|36.13|35.95|3
1735273840000|2024-12-27 04:30:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735273850000|2024-12-27 04:30:50|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1735273860000|2024-12-27 04:31:00|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735273880000|2024-12-27 04:31:20|36.1|35.92|36.1|35.92|36.11|35.93|36.1|35.92|5
1735273900000|2024-12-27 04:31:40|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735273910000|2024-12-27 04:31:50|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735273920000|2024-12-27 04:32:00|36.09|35.91|36.11|35.93|36.11|35.93|36.09|35.91|5
1735273930000|2024-12-27 04:32:10|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735273940000|2024-12-27 04:32:20|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735273950000|2024-12-27 04:32:30|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735274000000|2024-12-27 04:33:20|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735274010000|2024-12-27 04:33:30|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735274160000|2024-12-27 04:36:00|36.06|35.88|36.04|35.86|36.06|35.88|36.04|35.86|2
1735274170000|2024-12-27 04:36:10|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735274180000|2024-12-27 04:36:20|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1735274190000|2024-12-27 04:36:30|36|35.82|35.97|35.79|36|35.82|35.97|35.79|6
1735274210000|2024-12-27 04:36:50|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735274220000|2024-12-27 04:37:00|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735274230000|2024-12-27 04:37:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735274240000|2024-12-27 04:37:20|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735274250000|2024-12-27 04:37:30|35.99|35.81|36.02|35.84|36.02|35.84|35.99|35.81|4
1735274260000|2024-12-27 04:37:40|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|3
1735274270000|2024-12-27 04:37:50|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735274280000|2024-12-27 04:38:00|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735274300000|2024-12-27 04:38:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735274310000|2024-12-27 04:38:30|36.07|35.89|36.08|35.9|36.09|35.91|36.07|35.89|4
1735274320000|2024-12-27 04:38:40|36.09|35.91|36.09|35.91|36.09|35.91|36.08|35.9|3
1735274330000|2024-12-27 04:38:50|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1735274340000|2024-12-27 04:39:00|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735274350000|2024-12-27 04:39:10|36.13|35.95|36.13|35.95|36.13|35.95|36.12|35.94|3
1735274370000|2024-12-27 04:39:30|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735274390000|2024-12-27 04:39:50|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735274400000|2024-12-27 04:40:00|36.11|35.93|36.08|35.9|36.11|35.93|36.08|35.9|4
1735274420000|2024-12-27 04:40:20|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1735274430000|2024-12-27 04:40:30|36.06|35.88|36.04|35.86|36.06|35.88|36.04|35.86|3
1735274450000|2024-12-27 04:40:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735274470000|2024-12-27 04:41:10|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735274510000|2024-12-27 04:41:50|36.03|35.85|36.04|35.86|36.04|35.86|36.02|35.84|6
1735274520000|2024-12-27 04:42:00|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735274530000|2024-12-27 04:42:10|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735274540000|2024-12-27 04:42:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735274550000|2024-12-27 04:42:30|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735274580000|2024-12-27 04:43:00|36|35.82|36|35.82|36|35.82|36|35.82|1
1735274590000|2024-12-27 04:43:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735274600000|2024-12-27 04:43:20|36.01|35.83|36|35.82|36.01|35.83|35.99|35.81|3
1735274660000|2024-12-27 04:44:20|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735274680000|2024-12-27 04:44:40|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735274690000|2024-12-27 04:44:50|36|35.82|35.99|35.81|36|35.82|35.99|35.81|6
1735274700000|2024-12-27 04:45:00|36|35.82|36|35.82|36|35.82|36|35.82|1
1735274720000|2024-12-27 04:45:20|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1735274740000|2024-12-27 04:45:40|36|35.82|36|35.82|36|35.82|36|35.82|1
1735274750000|2024-12-27 04:45:50|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735274760000|2024-12-27 04:46:00|36|35.82|36|35.82|36|35.82|36|35.82|1
1735274770000|2024-12-27 04:46:10|35.99|35.81|35.98|35.8|36|35.82|35.98|35.8|4
1735274780000|2024-12-27 04:46:20|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735274790000|2024-12-27 04:46:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735274800000|2024-12-27 04:46:40|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735274850000|2024-12-27 04:47:30|35.97|35.79|35.97|35.79|35.97|35.79|35.96|35.78|3
1735274860000|2024-12-27 04:47:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735274870000|2024-12-27 04:47:50|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735274880000|2024-12-27 04:48:00|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735274890000|2024-12-27 04:48:10|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735274900000|2024-12-27 04:48:20|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|5
1735274910000|2024-12-27 04:48:30|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735274960000|2024-12-27 04:49:20|35.93|35.75|35.93|35.75|35.93|35.75|35.92|35.74|3
1735274970000|2024-12-27 04:49:30|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735274980000|2024-12-27 04:49:40|35.91|35.73|35.89|35.71|35.91|35.73|35.89|35.71|4
1735275010000|2024-12-27 04:50:10|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735275020000|2024-12-27 04:50:20|35.89|35.71|35.9|35.72|35.9|35.72|35.88|35.7|6
1735275030000|2024-12-27 04:50:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735275040000|2024-12-27 04:50:40|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1735275080000|2024-12-27 04:51:20|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735275110000|2024-12-27 04:51:50|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|5
1735275120000|2024-12-27 04:52:00|35.91|35.73|35.91|35.73|35.92|35.74|35.91|35.73|3
1735275140000|2024-12-27 04:52:20|35.92|35.74|35.93|35.75|35.93|35.75|35.91|35.73|4
1735275150000|2024-12-27 04:52:30|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735275160000|2024-12-27 04:52:40|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735275170000|2024-12-27 04:52:50|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735275190000|2024-12-27 04:53:10|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735275200000|2024-12-27 04:53:20|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735275220000|2024-12-27 04:53:40|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735275240000|2024-12-27 04:54:00|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735275270000|2024-12-27 04:54:30|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1735275280000|2024-12-27 04:54:40|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|4
1735275290000|2024-12-27 04:54:50|35.89|35.71|35.87|35.69|35.89|35.71|35.87|35.69|5
1735275300000|2024-12-27 04:55:00|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735275310000|2024-12-27 04:55:10|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735275320000|2024-12-27 04:55:20|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1735275330000|2024-12-27 04:55:30|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735275350000|2024-12-27 04:55:50|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735275360000|2024-12-27 04:56:00|35.8|35.62|35.8|35.62|35.81|35.63|35.8|35.62|3
1735275370000|2024-12-27 04:56:10|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|3
1735275380000|2024-12-27 04:56:20|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1735275390000|2024-12-27 04:56:30|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735275400000|2024-12-27 04:56:40|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735275410000|2024-12-27 04:56:50|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735275420000|2024-12-27 04:57:00|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735275450000|2024-12-27 04:57:30|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735275460000|2024-12-27 04:57:40|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735275490000|2024-12-27 04:58:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735275510000|2024-12-27 04:58:30|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|3
1735275520000|2024-12-27 04:58:40|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735275550000|2024-12-27 04:59:10|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|4
1735275580000|2024-12-27 04:59:40|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735275590000|2024-12-27 04:59:50|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735275600000|2024-12-27 05:00:00|35.79|35.61|35.79|35.61|35.79|35.61|35.78|35.6|3
1735275610000|2024-12-27 05:00:10|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735275620000|2024-12-27 05:00:20|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735275630000|2024-12-27 05:00:30|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|4
1735275670000|2024-12-27 05:01:10|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|6
1735275680000|2024-12-27 05:01:20|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735275710000|2024-12-27 05:01:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735275720000|2024-12-27 05:02:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735275730000|2024-12-27 05:02:10|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735275760000|2024-12-27 05:02:40|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735275800000|2024-12-27 05:03:20|35.83|35.65|35.83|35.65|35.84|35.66|35.83|35.65|3
1735275810000|2024-12-27 05:03:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735275830000|2024-12-27 05:03:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735275850000|2024-12-27 05:04:10|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735275880000|2024-12-27 05:04:40|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735275910000|2024-12-27 05:05:10|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735275920000|2024-12-27 05:05:20|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1735275930000|2024-12-27 05:05:30|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735275950000|2024-12-27 05:05:50|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735275960000|2024-12-27 05:06:00|35.81|35.63|35.81|35.63|35.82|35.64|35.81|35.63|5
1735275970000|2024-12-27 05:06:10|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1735275980000|2024-12-27 05:06:20|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735275990000|2024-12-27 05:06:30|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735276000000|2024-12-27 05:06:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735276030000|2024-12-27 05:07:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735276040000|2024-12-27 05:07:20|35.77|35.59|35.75|35.57|35.77|35.59|35.75|35.57|3
1735276050000|2024-12-27 05:07:30|35.76|35.58|35.76|35.58|35.76|35.58|35.75|35.57|3
1735276060000|2024-12-27 05:07:40|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|7
1735276080000|2024-12-27 05:08:00|35.76|35.58|35.76|35.58|35.77|35.59|35.76|35.58|3
1735276090000|2024-12-27 05:08:10|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1735276130000|2024-12-27 05:08:50|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735276140000|2024-12-27 05:09:00|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735276150000|2024-12-27 05:09:10|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735276190000|2024-12-27 05:09:50|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735276200000|2024-12-27 05:10:00|35.7|35.52|35.71|35.53|35.71|35.53|35.7|35.52|2
1735276210000|2024-12-27 05:10:10|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735276230000|2024-12-27 05:10:30|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735276240000|2024-12-27 05:10:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735276250000|2024-12-27 05:10:50|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735276260000|2024-12-27 05:11:00|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735276270000|2024-12-27 05:11:10|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735276280000|2024-12-27 05:11:20|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735276310000|2024-12-27 05:11:50|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1735276330000|2024-12-27 05:12:10|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1735276340000|2024-12-27 05:12:20|35.65|35.47|35.65|35.47|35.66|35.48|35.65|35.47|3
1735276350000|2024-12-27 05:12:30|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735276360000|2024-12-27 05:12:40|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735276370000|2024-12-27 05:12:50|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735276380000|2024-12-27 05:13:00|35.65|35.47|35.65|35.47|35.66|35.48|35.65|35.47|3
1735276400000|2024-12-27 05:13:20|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735276410000|2024-12-27 05:13:30|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735276420000|2024-12-27 05:13:40|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735276430000|2024-12-27 05:13:50|35.6|35.42|35.58|35.4|35.6|35.42|35.58|35.4|3
1735276440000|2024-12-27 05:14:00|35.57|35.39|35.57|35.39|35.58|35.4|35.57|35.39|7
1735276450000|2024-12-27 05:14:10|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735276460000|2024-12-27 05:14:20|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735276470000|2024-12-27 05:14:30|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735276480000|2024-12-27 05:14:40|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1735276490000|2024-12-27 05:14:50|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735276500000|2024-12-27 05:15:00|35.56|35.38|35.55|35.37|35.57|35.39|35.55|35.37|4
1735276510000|2024-12-27 05:15:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735276520000|2024-12-27 05:15:20|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735276540000|2024-12-27 05:15:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735276560000|2024-12-27 05:16:00|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735276570000|2024-12-27 05:16:10|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|5
1735276590000|2024-12-27 05:16:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735276600000|2024-12-27 05:16:40|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735276610000|2024-12-27 05:16:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735276630000|2024-12-27 05:17:10|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735276670000|2024-12-27 05:17:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735276680000|2024-12-27 05:18:00|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1735276690000|2024-12-27 05:18:10|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735276700000|2024-12-27 05:18:20|35.58|35.4|35.55|35.37|35.58|35.4|35.55|35.37|4
1735276710000|2024-12-27 05:18:30|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735276720000|2024-12-27 05:18:40|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735276730000|2024-12-27 05:18:50|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735276740000|2024-12-27 05:19:00|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1735276780000|2024-12-27 05:19:40|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735276790000|2024-12-27 05:19:50|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735276800000|2024-12-27 05:20:00|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735276820000|2024-12-27 05:20:20|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1735276830000|2024-12-27 05:20:30|35.51|35.33|35.51|35.33|35.52|35.34|35.5|35.32|5
1735276850000|2024-12-27 05:20:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735276860000|2024-12-27 05:21:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735276870000|2024-12-27 05:21:10|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735276880000|2024-12-27 05:21:20|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735276890000|2024-12-27 05:21:30|35.52|35.34|35.52|35.34|35.52|35.34|35.51|35.33|5
1735276900000|2024-12-27 05:21:40|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|3
1735276910000|2024-12-27 05:21:50|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735276920000|2024-12-27 05:22:00|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|6
1735276930000|2024-12-27 05:22:10|35.54|35.36|35.56|35.38|35.56|35.38|35.54|35.36|2
1735276940000|2024-12-27 05:22:20|35.57|35.39|35.59|35.41|35.59|35.41|35.57|35.39|3
1735276960000|2024-12-27 05:22:40|35.6|35.42|35.62|35.44|35.62|35.44|35.6|35.42|2
1735276970000|2024-12-27 05:22:50|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735276980000|2024-12-27 05:23:00|35.62|35.44|35.6|35.42|35.62|35.44|35.6|35.42|3
1735276990000|2024-12-27 05:23:10|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735277000000|2024-12-27 05:23:20|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|2
1735277010000|2024-12-27 05:23:30|35.58|35.4|35.55|35.37|35.58|35.4|35.55|35.37|5
1735277020000|2024-12-27 05:23:40|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|5
1735277040000|2024-12-27 05:24:00|35.55|35.37|35.53|35.35|35.55|35.37|35.53|35.35|3
1735277050000|2024-12-27 05:24:10|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735277060000|2024-12-27 05:24:20|35.54|35.36|35.52|35.34|35.54|35.36|35.52|35.34|3
1735277070000|2024-12-27 05:24:30|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|3
1735277090000|2024-12-27 05:24:50|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735277100000|2024-12-27 05:25:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735277110000|2024-12-27 05:25:10|35.55|35.37|35.56|35.38|35.56|35.38|35.54|35.36|3
1735277120000|2024-12-27 05:25:20|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1735277170000|2024-12-27 05:26:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735277180000|2024-12-27 05:26:20|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735277190000|2024-12-27 05:26:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735277200000|2024-12-27 05:26:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735277210000|2024-12-27 05:26:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735277230000|2024-12-27 05:27:10|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|4
1735277260000|2024-12-27 05:27:40|35.56|35.38|35.58|35.4|35.58|35.4|35.56|35.38|2
1735277270000|2024-12-27 05:27:50|35.59|35.41|35.58|35.4|35.59|35.41|35.58|35.4|2
1735277280000|2024-12-27 05:28:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735277300000|2024-12-27 05:28:20|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735277310000|2024-12-27 05:28:30|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735277330000|2024-12-27 05:28:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735277350000|2024-12-27 05:29:10|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735277360000|2024-12-27 05:29:20|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|4
1735277380000|2024-12-27 05:29:40|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735277400000|2024-12-27 05:30:00|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735277410000|2024-12-27 05:30:10|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735277420000|2024-12-27 05:30:20|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735277430000|2024-12-27 05:30:30|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735277440000|2024-12-27 05:30:40|35.58|35.4|35.55|35.37|35.58|35.4|35.55|35.37|4
1735277460000|2024-12-27 05:31:00|35.56|35.38|35.54|35.36|35.56|35.38|35.54|35.36|3
1735277470000|2024-12-27 05:31:10|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735277480000|2024-12-27 05:31:20|35.54|35.36|35.57|35.39|35.57|35.39|35.53|35.35|7
1735277490000|2024-12-27 05:31:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735277500000|2024-12-27 05:31:40|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1735277510000|2024-12-27 05:31:50|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735277520000|2024-12-27 05:32:00|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735277530000|2024-12-27 05:32:10|35.61|35.43|35.61|35.43|35.61|35.43|35.6|35.42|3
1735277550000|2024-12-27 05:32:30|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1735277570000|2024-12-27 05:32:50|35.64|35.46|35.64|35.46|35.65|35.47|35.64|35.46|3
1735277580000|2024-12-27 05:33:00|35.65|35.47|35.62|35.44|35.65|35.47|35.62|35.44|4
1735277590000|2024-12-27 05:33:10|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|4
1735277600000|2024-12-27 05:33:20|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735277620000|2024-12-27 05:33:40|35.64|35.46|35.66|35.48|35.66|35.48|35.64|35.46|2
1735277640000|2024-12-27 05:34:00|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1735277650000|2024-12-27 05:34:10|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735277660000|2024-12-27 05:34:20|35.69|35.51|35.7|35.52|35.7|35.52|35.69|35.51|2
1735277670000|2024-12-27 05:34:30|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735277680000|2024-12-27 05:34:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735277690000|2024-12-27 05:34:50|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735277700000|2024-12-27 05:35:00|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735277710000|2024-12-27 05:35:10|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735277720000|2024-12-27 05:35:20|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735277730000|2024-12-27 05:35:30|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735277740000|2024-12-27 05:35:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735277750000|2024-12-27 05:35:50|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|5
1735277760000|2024-12-27 05:36:00|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735277770000|2024-12-27 05:36:10|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1735277790000|2024-12-27 05:36:30|35.75|35.57|35.77|35.59|35.77|35.59|35.75|35.57|2
1735277800000|2024-12-27 05:36:40|35.78|35.6|35.78|35.6|35.78|35.6|35.77|35.59|3
1735277820000|2024-12-27 05:37:00|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735277830000|2024-12-27 05:37:10|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735277850000|2024-12-27 05:37:30|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735277860000|2024-12-27 05:37:40|35.76|35.58|35.77|35.59|35.77|35.59|35.75|35.57|3
1735277890000|2024-12-27 05:38:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735277900000|2024-12-27 05:38:20|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735277910000|2024-12-27 05:38:30|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|3
1735277930000|2024-12-27 05:38:50|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735277950000|2024-12-27 05:39:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735277990000|2024-12-27 05:39:50|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735278000000|2024-12-27 05:40:00|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735278010000|2024-12-27 05:40:10|35.77|35.59|35.77|35.59|35.77|35.59|35.76|35.58|3
1735278020000|2024-12-27 05:40:20|35.76|35.58|35.76|35.58|35.77|35.59|35.76|35.58|3
1735278030000|2024-12-27 05:40:30|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735278040000|2024-12-27 05:40:40|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735278050000|2024-12-27 05:40:50|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735278060000|2024-12-27 05:41:00|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|4
1735278070000|2024-12-27 05:41:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735278090000|2024-12-27 05:41:30|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735278100000|2024-12-27 05:41:40|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735278130000|2024-12-27 05:42:10|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735278170000|2024-12-27 05:42:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735278180000|2024-12-27 05:43:00|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735278190000|2024-12-27 05:43:10|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|5
1735278220000|2024-12-27 05:43:40|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|2
1735278230000|2024-12-27 05:43:50|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735278240000|2024-12-27 05:44:00|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735278250000|2024-12-27 05:44:10|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735278260000|2024-12-27 05:44:20|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|3
1735278300000|2024-12-27 05:45:00|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|5
1735278310000|2024-12-27 05:45:10|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735278320000|2024-12-27 05:45:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735278360000|2024-12-27 05:46:00|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735278370000|2024-12-27 05:46:10|35.78|35.6|35.78|35.6|35.78|35.6|35.77|35.59|3
1735278390000|2024-12-27 05:46:30|35.8|35.62|35.82|35.64|35.82|35.64|35.8|35.62|3
1735278400000|2024-12-27 05:46:40|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735278410000|2024-12-27 05:46:50|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|3
1735278420000|2024-12-27 05:47:00|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735278430000|2024-12-27 05:47:10|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735278440000|2024-12-27 05:47:20|35.78|35.6|35.76|35.58|35.78|35.6|35.75|35.57|5
1735278460000|2024-12-27 05:47:40|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735278470000|2024-12-27 05:47:50|35.76|35.58|35.76|35.58|35.76|35.58|35.75|35.57|5
1735278480000|2024-12-27 05:48:00|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735278500000|2024-12-27 05:48:20|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735278510000|2024-12-27 05:48:30|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735278520000|2024-12-27 05:48:40|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735278530000|2024-12-27 05:48:50|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|3
1735278550000|2024-12-27 05:49:10|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|4
1735278560000|2024-12-27 05:49:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735278570000|2024-12-27 05:49:30|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735278580000|2024-12-27 05:49:40|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735278590000|2024-12-27 05:49:50|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735278600000|2024-12-27 05:50:00|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|4
1735278610000|2024-12-27 05:50:10|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735278620000|2024-12-27 05:50:20|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|2
1735278630000|2024-12-27 05:50:30|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735278680000|2024-12-27 05:51:20|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735278690000|2024-12-27 05:51:30|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735278700000|2024-12-27 05:51:40|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735278710000|2024-12-27 05:51:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735278720000|2024-12-27 05:52:00|35.75|35.57|35.75|35.57|35.75|35.57|35.74|35.56|3
1735278740000|2024-12-27 05:52:20|35.76|35.58|35.76|35.58|35.77|35.59|35.76|35.58|3
1735278750000|2024-12-27 05:52:30|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|4
1735278770000|2024-12-27 05:52:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735278780000|2024-12-27 05:53:00|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735278800000|2024-12-27 05:53:20|35.72|35.54|35.7|35.52|35.72|35.54|35.7|35.52|2
1735278870000|2024-12-27 05:54:30|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735278880000|2024-12-27 05:54:40|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735278900000|2024-12-27 05:55:00|35.69|35.51|35.71|35.53|35.71|35.53|35.69|35.51|3
1735278920000|2024-12-27 05:55:20|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1735278940000|2024-12-27 05:55:40|35.73|35.55|35.75|35.57|35.75|35.57|35.73|35.55|3
1735278960000|2024-12-27 05:56:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735278970000|2024-12-27 05:56:10|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735278980000|2024-12-27 05:56:20|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735279000000|2024-12-27 05:56:40|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1735279010000|2024-12-27 05:56:50|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1735279020000|2024-12-27 05:57:00|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735279030000|2024-12-27 05:57:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735279050000|2024-12-27 05:57:30|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735279070000|2024-12-27 05:57:50|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735279090000|2024-12-27 05:58:10|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|3
1735279100000|2024-12-27 05:58:20|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735279140000|2024-12-27 05:59:00|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735279150000|2024-12-27 05:59:10|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735279160000|2024-12-27 05:59:20|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735279180000|2024-12-27 05:59:40|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735279190000|2024-12-27 05:59:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735279200000|2024-12-27 06:00:00|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735279210000|2024-12-27 06:00:10|35.79|35.61|35.82|35.64|35.82|35.64|35.79|35.61|3
1735279220000|2024-12-27 06:00:20|35.83|35.65|35.86|35.68|35.86|35.68|35.83|35.65|4
1735279240000|2024-12-27 06:00:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735279250000|2024-12-27 06:00:50|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|2
1735279260000|2024-12-27 06:01:00|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735279270000|2024-12-27 06:01:10|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735279280000|2024-12-27 06:01:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735279290000|2024-12-27 06:01:30|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735279300000|2024-12-27 06:01:40|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735279310000|2024-12-27 06:01:50|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1735279330000|2024-12-27 06:02:10|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735279340000|2024-12-27 06:02:20|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1735279350000|2024-12-27 06:02:30|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|6
1735279390000|2024-12-27 06:03:10|35.82|35.64|35.83|35.65|35.84|35.66|35.82|35.64|4
1735279400000|2024-12-27 06:03:20|35.84|35.66|35.84|35.66|35.84|35.66|35.83|35.65|3
1735279410000|2024-12-27 06:03:30|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735279420000|2024-12-27 06:03:40|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735279430000|2024-12-27 06:03:50|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735279440000|2024-12-27 06:04:00|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735279450000|2024-12-27 06:04:10|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735279460000|2024-12-27 06:04:20|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735279470000|2024-12-27 06:04:30|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735279480000|2024-12-27 06:04:40|35.85|35.67|35.88|35.7|35.88|35.7|35.84|35.66|6
1735279510000|2024-12-27 06:05:10|35.87|35.69|35.84|35.66|35.87|35.69|35.84|35.66|6
1735279530000|2024-12-27 06:05:30|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735279540000|2024-12-27 06:05:40|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|4
1735279550000|2024-12-27 06:05:50|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735279560000|2024-12-27 06:06:00|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1735279570000|2024-12-27 06:06:10|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735279580000|2024-12-27 06:06:20|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735279590000|2024-12-27 06:06:30|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1735279600000|2024-12-27 06:06:40|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1735279610000|2024-12-27 06:06:50|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735279620000|2024-12-27 06:07:00|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735279630000|2024-12-27 06:07:10|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735279660000|2024-12-27 06:07:40|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735279670000|2024-12-27 06:07:50|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735279680000|2024-12-27 06:08:00|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1735279690000|2024-12-27 06:08:10|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735279700000|2024-12-27 06:08:20|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1735279710000|2024-12-27 06:08:30|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735279720000|2024-12-27 06:08:40|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735279730000|2024-12-27 06:08:50|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735279740000|2024-12-27 06:09:00|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735279750000|2024-12-27 06:09:10|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735279760000|2024-12-27 06:09:20|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735279770000|2024-12-27 06:09:30|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735279780000|2024-12-27 06:09:40|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735279810000|2024-12-27 06:10:10|35.91|35.73|35.92|35.74|35.92|35.74|35.91|35.73|2
1735279820000|2024-12-27 06:10:20|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735279840000|2024-12-27 06:10:40|35.92|35.74|35.91|35.73|35.92|35.74|35.91|35.73|2
1735279860000|2024-12-27 06:11:00|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735279870000|2024-12-27 06:11:10|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735279890000|2024-12-27 06:11:30|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735279900000|2024-12-27 06:11:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735279920000|2024-12-27 06:12:00|35.85|35.67|35.83|35.65|35.85|35.67|35.83|35.65|2
1735279930000|2024-12-27 06:12:10|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1735279960000|2024-12-27 06:12:40|35.8|35.62|35.79|35.61|35.8|35.62|35.79|35.61|2
1735279980000|2024-12-27 06:13:00|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735279990000|2024-12-27 06:13:10|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735280010000|2024-12-27 06:13:30|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735280040000|2024-12-27 06:14:00|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735280050000|2024-12-27 06:14:10|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735280060000|2024-12-27 06:14:20|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735280070000|2024-12-27 06:14:30|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735280080000|2024-12-27 06:14:40|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735280090000|2024-12-27 06:14:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735280110000|2024-12-27 06:15:10|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735280120000|2024-12-27 06:15:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735280130000|2024-12-27 06:15:30|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735280160000|2024-12-27 06:16:00|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735280170000|2024-12-27 06:16:10|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735280180000|2024-12-27 06:16:20|35.74|35.56|35.73|35.55|35.75|35.57|35.73|35.55|6
1735280190000|2024-12-27 06:16:30|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|2
1735280200000|2024-12-27 06:16:40|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735280220000|2024-12-27 06:17:00|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735280230000|2024-12-27 06:17:10|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1735280240000|2024-12-27 06:17:20|35.72|35.54|35.73|35.55|35.74|35.56|35.72|35.54|6
1735280250000|2024-12-27 06:17:30|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735280260000|2024-12-27 06:17:40|35.72|35.54|35.73|35.55|35.73|35.55|35.71|35.53|4
1735280290000|2024-12-27 06:18:10|35.72|35.54|35.73|35.55|35.73|35.55|35.72|35.54|4
1735280310000|2024-12-27 06:18:30|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735280330000|2024-12-27 06:18:50|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|3
1735280340000|2024-12-27 06:19:00|35.75|35.57|35.75|35.57|35.75|35.57|35.74|35.56|3
1735280350000|2024-12-27 06:19:10|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|3
1735280360000|2024-12-27 06:19:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735280370000|2024-12-27 06:19:30|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735280380000|2024-12-27 06:19:40|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735280390000|2024-12-27 06:19:50|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|4
1735280400000|2024-12-27 06:20:00|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735280410000|2024-12-27 06:20:10|35.73|35.55|35.73|35.55|35.74|35.56|35.73|35.55|3
1735280420000|2024-12-27 06:20:20|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735280430000|2024-12-27 06:20:30|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735280440000|2024-12-27 06:20:40|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735280450000|2024-12-27 06:20:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735280460000|2024-12-27 06:21:00|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735280480000|2024-12-27 06:21:20|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735280490000|2024-12-27 06:21:30|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735280500000|2024-12-27 06:21:40|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735280530000|2024-12-27 06:22:10|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735280550000|2024-12-27 06:22:30|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735280570000|2024-12-27 06:22:50|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735280580000|2024-12-27 06:23:00|35.81|35.63|35.82|35.64|35.83|35.65|35.81|35.63|4
1735280590000|2024-12-27 06:23:10|35.84|35.66|35.86|35.68|35.86|35.68|35.84|35.66|3
1735280600000|2024-12-27 06:23:20|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735280610000|2024-12-27 06:23:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|4
1735280620000|2024-12-27 06:23:40|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|5
1735280630000|2024-12-27 06:23:50|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735280640000|2024-12-27 06:24:00|35.84|35.66|35.84|35.66|35.84|35.66|35.83|35.65|3
1735280650000|2024-12-27 06:24:10|35.85|35.67|35.82|35.64|35.85|35.67|35.82|35.64|4
1735280660000|2024-12-27 06:24:20|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735280700000|2024-12-27 06:25:00|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735280710000|2024-12-27 06:25:10|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735280720000|2024-12-27 06:25:20|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735280730000|2024-12-27 06:25:30|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1735280750000|2024-12-27 06:25:50|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735280760000|2024-12-27 06:26:00|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735280770000|2024-12-27 06:26:10|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1735280800000|2024-12-27 06:26:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735280810000|2024-12-27 06:26:50|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735280830000|2024-12-27 06:27:10|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735280840000|2024-12-27 06:27:20|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735280850000|2024-12-27 06:27:30|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735280860000|2024-12-27 06:27:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735280870000|2024-12-27 06:27:50|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735280920000|2024-12-27 06:28:40|35.85|35.67|35.85|35.67|35.85|35.67|35.84|35.66|3
1735280940000|2024-12-27 06:29:00|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|5
1735280950000|2024-12-27 06:29:10|35.85|35.67|35.84|35.66|35.86|35.68|35.84|35.66|4
1735281010000|2024-12-27 06:30:10|35.83|35.65|35.84|35.66|35.86|35.68|35.83|35.65|6
1735281020000|2024-12-27 06:30:20|35.85|35.67|35.87|35.69|35.87|35.69|35.85|35.67|3
1735281030000|2024-12-27 06:30:30|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|4
1735281050000|2024-12-27 06:30:50|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1735281080000|2024-12-27 06:31:20|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735281100000|2024-12-27 06:31:40|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735281110000|2024-12-27 06:31:50|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735281120000|2024-12-27 06:32:00|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735281130000|2024-12-27 06:32:10|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|3
1735281140000|2024-12-27 06:32:20|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|5
1735281150000|2024-12-27 06:32:30|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735281160000|2024-12-27 06:32:40|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735281180000|2024-12-27 06:33:00|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735281210000|2024-12-27 06:33:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735281240000|2024-12-27 06:34:00|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735281250000|2024-12-27 06:34:10|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735281270000|2024-12-27 06:34:30|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735281310000|2024-12-27 06:35:10|35.85|35.67|35.82|35.64|35.85|35.67|35.82|35.64|4
1735281320000|2024-12-27 06:35:20|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|4
1735281330000|2024-12-27 06:35:30|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735281340000|2024-12-27 06:35:40|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735281350000|2024-12-27 06:35:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735281360000|2024-12-27 06:36:00|35.8|35.62|35.8|35.62|35.81|35.63|35.79|35.61|4
1735281390000|2024-12-27 06:36:30|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735281400000|2024-12-27 06:36:40|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1735281410000|2024-12-27 06:36:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735281420000|2024-12-27 06:37:00|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1735281430000|2024-12-27 06:37:10|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1735281440000|2024-12-27 06:37:20|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735281460000|2024-12-27 06:37:40|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735281470000|2024-12-27 06:37:50|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|4
1735281480000|2024-12-27 06:38:00|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|4
1735281520000|2024-12-27 06:38:40|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1735281530000|2024-12-27 06:38:50|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735281540000|2024-12-27 06:39:00|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735281560000|2024-12-27 06:39:20|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735281570000|2024-12-27 06:39:30|35.89|35.71|35.9|35.72|35.9|35.72|35.88|35.7|3
1735281580000|2024-12-27 06:39:40|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|2
1735281590000|2024-12-27 06:39:50|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735281610000|2024-12-27 06:40:10|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735281660000|2024-12-27 06:41:00|35.94|35.76|35.96|35.78|35.96|35.78|35.94|35.76|3
1735281670000|2024-12-27 06:41:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735281680000|2024-12-27 06:41:20|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735281690000|2024-12-27 06:41:30|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735281720000|2024-12-27 06:42:00|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735281730000|2024-12-27 06:42:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735281910000|2024-12-27 06:45:10|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735281920000|2024-12-27 06:45:20|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735281950000|2024-12-27 06:45:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735281960000|2024-12-27 06:46:00|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735282070000|2024-12-27 06:47:50|35.97|35.79|35.98|35.8|35.98|35.8|35.96|35.78|4
1735282080000|2024-12-27 06:48:00|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735282090000|2024-12-27 06:48:10|35.99|35.81|36.01|35.83|36.01|35.83|35.99|35.81|2
1735282100000|2024-12-27 06:48:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735282120000|2024-12-27 06:48:40|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735282130000|2024-12-27 06:48:50|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735282140000|2024-12-27 06:49:00|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735282150000|2024-12-27 06:49:10|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|4
1735282160000|2024-12-27 06:49:20|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735282180000|2024-12-27 06:49:40|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735282190000|2024-12-27 06:49:50|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1735282200000|2024-12-27 06:50:00|36.05|35.87|36.05|35.87|36.06|35.88|36.05|35.87|3
1735282210000|2024-12-27 06:50:10|36.04|35.86|36.04|35.86|36.04|35.86|36.03|35.85|3
1735282230000|2024-12-27 06:50:30|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735282240000|2024-12-27 06:50:40|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735282250000|2024-12-27 06:50:50|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|4
1735282260000|2024-12-27 06:51:00|36.05|35.87|36.05|35.87|36.05|35.87|36.03|35.85|5
1735282270000|2024-12-27 06:51:10|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735282280000|2024-12-27 06:51:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735282290000|2024-12-27 06:51:30|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735282320000|2024-12-27 06:52:00|36.08|35.9|36.08|35.9|36.08|35.9|36.07|35.89|3
1735282350000|2024-12-27 06:52:30|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735282380000|2024-12-27 06:53:00|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735282390000|2024-12-27 06:53:10|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735282400000|2024-12-27 06:53:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735282430000|2024-12-27 06:53:50|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|2
1735282440000|2024-12-27 06:54:00|36.06|35.88|36.04|35.86|36.06|35.88|36.04|35.86|3
1735282450000|2024-12-27 06:54:10|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735282460000|2024-12-27 06:54:20|36.05|35.87|36.06|35.88|36.06|35.88|36.04|35.86|4
1735282470000|2024-12-27 06:54:30|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735282490000|2024-12-27 06:54:50|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735282540000|2024-12-27 06:55:40|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1735282560000|2024-12-27 06:56:00|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735282570000|2024-12-27 06:56:10|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735282580000|2024-12-27 06:56:20|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735282590000|2024-12-27 06:56:30|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735282610000|2024-12-27 06:56:50|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735282620000|2024-12-27 06:57:00|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735282650000|2024-12-27 06:57:30|36.08|35.9|36.05|35.87|36.08|35.9|36.05|35.87|4
1735282660000|2024-12-27 06:57:40|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735282670000|2024-12-27 06:57:50|36.05|35.87|36.06|35.88|36.07|35.89|36.04|35.86|6
1735282680000|2024-12-27 06:58:00|36.07|35.89|36.09|35.91|36.09|35.91|36.07|35.89|2
1735282690000|2024-12-27 06:58:10|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735282700000|2024-12-27 06:58:20|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1735282710000|2024-12-27 06:58:30|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735282720000|2024-12-27 06:58:40|36.15|35.97|36.17|35.99|36.17|35.99|36.15|35.97|3
1735282730000|2024-12-27 06:58:50|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1735282740000|2024-12-27 06:59:00|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735282780000|2024-12-27 06:59:40|36.21|36.03|36.23|36.05|36.23|36.05|36.21|36.03|3
1735282790000|2024-12-27 06:59:50|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1735282800000|2024-12-27 07:00:00|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1735282810000|2024-12-27 07:00:10|36.23|36.05|36.21|36.03|36.23|36.05|36.2|36.02|5
1735282820000|2024-12-27 07:00:20|36.2|36.02|36.18|36|36.2|36.02|36.18|36|3
1735282840000|2024-12-27 07:00:40|36.19|36.01|36.23|36.05|36.23|36.05|36.19|36.01|4
1735282850000|2024-12-27 07:00:50|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735282860000|2024-12-27 07:01:00|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|2
1735282870000|2024-12-27 07:01:10|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735282880000|2024-12-27 07:01:20|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|4
1735282890000|2024-12-27 07:01:30|36.21|36.03|36.19|36.01|36.21|36.03|36.19|36.01|5
1735282900000|2024-12-27 07:01:40|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735282920000|2024-12-27 07:02:00|36.18|36|36.16|35.98|36.18|36|36.16|35.98|3
1735282930000|2024-12-27 07:02:10|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735282940000|2024-12-27 07:02:20|36.15|35.97|36.13|35.95|36.15|35.97|36.13|35.95|3
1735282950000|2024-12-27 07:02:30|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735282960000|2024-12-27 07:02:40|36.1|35.92|36.09|35.91|36.11|35.93|36.09|35.91|4
1735282980000|2024-12-27 07:03:00|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1735282990000|2024-12-27 07:03:10|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735283010000|2024-12-27 07:03:30|36.09|35.91|36.08|35.9|36.1|35.92|36.08|35.9|4
1735283020000|2024-12-27 07:03:40|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735283030000|2024-12-27 07:03:50|36.07|35.89|36.07|35.89|36.07|35.89|36.06|35.88|5
1735283040000|2024-12-27 07:04:00|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735283050000|2024-12-27 07:04:10|36.07|35.89|36.08|35.9|36.09|35.91|36.07|35.89|4
1735283060000|2024-12-27 07:04:20|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735283070000|2024-12-27 07:04:30|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735283080000|2024-12-27 07:04:40|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735283090000|2024-12-27 07:04:50|36.05|35.87|36.04|35.86|36.06|35.88|36.04|35.86|3
1735283110000|2024-12-27 07:05:10|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735283150000|2024-12-27 07:05:50|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|3
1735283180000|2024-12-27 07:06:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735283210000|2024-12-27 07:06:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735283220000|2024-12-27 07:07:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735283230000|2024-12-27 07:07:10|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|5
1735283240000|2024-12-27 07:07:20|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735283250000|2024-12-27 07:07:30|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735283270000|2024-12-27 07:07:50|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735283280000|2024-12-27 07:08:00|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735283290000|2024-12-27 07:08:10|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735283310000|2024-12-27 07:08:30|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735283320000|2024-12-27 07:08:40|36|35.82|36.02|35.84|36.02|35.84|36|35.82|5
1735283330000|2024-12-27 07:08:50|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|5
1735283340000|2024-12-27 07:09:00|36|35.82|36|35.82|36|35.82|36|35.82|1
1735283380000|2024-12-27 07:09:40|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735283390000|2024-12-27 07:09:50|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735283400000|2024-12-27 07:10:00|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735283410000|2024-12-27 07:10:10|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735283420000|2024-12-27 07:10:20|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735283440000|2024-12-27 07:10:40|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735283450000|2024-12-27 07:10:50|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735283460000|2024-12-27 07:11:00|35.99|35.81|36|35.82|36|35.82|35.99|35.81|2
1735283470000|2024-12-27 07:11:10|36.01|35.83|36.01|35.83|36.01|35.83|36|35.82|3
1735283480000|2024-12-27 07:11:20|36|35.82|36|35.82|36|35.82|36|35.82|1
1735283490000|2024-12-27 07:11:30|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1735283500000|2024-12-27 07:11:40|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735283510000|2024-12-27 07:11:50|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1735283520000|2024-12-27 07:12:00|35.99|35.81|35.98|35.8|35.99|35.81|35.98|35.8|2
1735283530000|2024-12-27 07:12:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735283540000|2024-12-27 07:12:20|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735283550000|2024-12-27 07:12:30|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735283560000|2024-12-27 07:12:40|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735283580000|2024-12-27 07:13:00|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735283590000|2024-12-27 07:13:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735283610000|2024-12-27 07:13:30|35.95|35.77|35.95|35.77|35.96|35.78|35.95|35.77|3
1735283650000|2024-12-27 07:14:10|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1735283670000|2024-12-27 07:14:30|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735283710000|2024-12-27 07:15:10|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|4
1735283720000|2024-12-27 07:15:20|35.9|35.72|35.9|35.72|35.9|35.72|35.9|35.72|1
1735283730000|2024-12-27 07:15:30|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735283740000|2024-12-27 07:15:40|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735283760000|2024-12-27 07:16:00|35.87|35.69|35.85|35.67|35.87|35.69|35.85|35.67|3
1735283770000|2024-12-27 07:16:10|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|5
1735283780000|2024-12-27 07:16:20|35.83|35.65|35.84|35.66|35.84|35.66|35.83|35.65|2
1735283790000|2024-12-27 07:16:30|35.85|35.67|35.82|35.64|35.85|35.67|35.82|35.64|4
1735283800000|2024-12-27 07:16:40|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735283810000|2024-12-27 07:16:50|35.79|35.61|35.79|35.61|35.79|35.61|35.79|35.61|1
1735283820000|2024-12-27 07:17:00|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735283840000|2024-12-27 07:17:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735283850000|2024-12-27 07:17:30|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735283870000|2024-12-27 07:17:50|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735283880000|2024-12-27 07:18:00|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735283890000|2024-12-27 07:18:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735283900000|2024-12-27 07:18:20|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735283910000|2024-12-27 07:18:30|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735283940000|2024-12-27 07:19:00|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735283950000|2024-12-27 07:19:10|35.67|35.49|35.68|35.5|35.68|35.5|35.66|35.48|4
1735283960000|2024-12-27 07:19:20|35.69|35.51|35.72|35.54|35.72|35.54|35.69|35.51|3
1735283970000|2024-12-27 07:19:30|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735283980000|2024-12-27 07:19:40|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1735283990000|2024-12-27 07:19:50|35.72|35.54|35.68|35.5|35.72|35.54|35.68|35.5|5
1735284000000|2024-12-27 07:20:00|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735284010000|2024-12-27 07:20:10|35.68|35.5|35.69|35.51|35.7|35.52|35.68|35.5|3
1735284020000|2024-12-27 07:20:20|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|4
1735284030000|2024-12-27 07:20:30|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1735284040000|2024-12-27 07:20:40|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735284050000|2024-12-27 07:20:50|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1735284060000|2024-12-27 07:21:00|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735284070000|2024-12-27 07:21:10|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735284080000|2024-12-27 07:21:20|35.71|35.53|35.73|35.55|35.73|35.55|35.71|35.53|3
1735284090000|2024-12-27 07:21:30|35.74|35.56|35.76|35.58|35.76|35.58|35.74|35.56|3
1735284100000|2024-12-27 07:21:40|35.78|35.6|35.74|35.56|35.79|35.61|35.74|35.56|7
1735284110000|2024-12-27 07:21:50|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735284120000|2024-12-27 07:22:00|35.73|35.55|35.74|35.56|35.75|35.57|35.73|35.55|4
1735284130000|2024-12-27 07:22:10|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735284140000|2024-12-27 07:22:20|35.73|35.55|35.73|35.55|35.73|35.55|35.72|35.54|5
1735284160000|2024-12-27 07:22:40|35.74|35.56|35.74|35.56|35.75|35.57|35.74|35.56|3
1735284170000|2024-12-27 07:22:50|35.76|35.58|35.74|35.56|35.76|35.58|35.74|35.56|2
1735284180000|2024-12-27 07:23:00|35.76|35.58|35.77|35.59|35.78|35.6|35.76|35.58|4
1735284190000|2024-12-27 07:23:10|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735284210000|2024-12-27 07:23:30|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735284230000|2024-12-27 07:23:50|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735284240000|2024-12-27 07:24:00|35.76|35.58|35.76|35.58|35.77|35.59|35.76|35.58|3
1735284250000|2024-12-27 07:24:10|35.77|35.59|35.77|35.59|35.77|35.59|35.76|35.58|3
1735284260000|2024-12-27 07:24:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735284270000|2024-12-27 07:24:30|35.77|35.59|35.77|35.59|35.78|35.6|35.76|35.58|5
1735284300000|2024-12-27 07:25:00|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735284310000|2024-12-27 07:25:10|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735284320000|2024-12-27 07:25:20|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735284340000|2024-12-27 07:25:40|35.75|35.57|35.76|35.58|35.77|35.59|35.75|35.57|4
1735284360000|2024-12-27 07:26:00|35.77|35.59|35.76|35.58|35.77|35.59|35.76|35.58|2
1735284370000|2024-12-27 07:26:10|35.77|35.59|35.77|35.59|35.78|35.6|35.77|35.59|3
1735284390000|2024-12-27 07:26:30|35.76|35.58|35.76|35.58|35.77|35.59|35.75|35.57|7
1735284400000|2024-12-27 07:26:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735284430000|2024-12-27 07:27:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735284440000|2024-12-27 07:27:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735284450000|2024-12-27 07:27:30|35.76|35.58|35.76|35.58|35.77|35.59|35.76|35.58|3
1735284460000|2024-12-27 07:27:40|35.77|35.59|35.78|35.6|35.78|35.6|35.77|35.59|2
1735284480000|2024-12-27 07:28:00|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|3
1735284490000|2024-12-27 07:28:10|35.76|35.58|35.73|35.55|35.76|35.58|35.73|35.55|4
1735284500000|2024-12-27 07:28:20|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735284510000|2024-12-27 07:28:30|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735284520000|2024-12-27 07:28:40|35.69|35.51|35.7|35.52|35.71|35.53|35.69|35.51|4
1735284530000|2024-12-27 07:28:50|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735284540000|2024-12-27 07:29:00|35.69|35.51|35.67|35.49|35.69|35.51|35.67|35.49|3
1735284550000|2024-12-27 07:29:10|35.69|35.51|35.67|35.49|35.7|35.52|35.67|35.49|5
1735284560000|2024-12-27 07:29:20|35.68|35.5|35.68|35.5|35.68|35.5|35.67|35.49|5
1735284570000|2024-12-27 07:29:30|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735284580000|2024-12-27 07:29:40|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735284590000|2024-12-27 07:29:50|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|4
1735284600000|2024-12-27 07:30:00|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735284610000|2024-12-27 07:30:10|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735284620000|2024-12-27 07:30:20|35.62|35.44|35.6|35.42|35.62|35.44|35.6|35.42|3
1735284630000|2024-12-27 07:30:30|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735284640000|2024-12-27 07:30:40|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1735284650000|2024-12-27 07:30:50|35.61|35.43|35.6|35.42|35.61|35.43|35.6|35.42|2
1735284670000|2024-12-27 07:31:10|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735284680000|2024-12-27 07:31:20|35.62|35.44|35.62|35.44|35.63|35.45|35.62|35.44|3
1735284700000|2024-12-27 07:31:40|35.63|35.45|35.6|35.42|35.63|35.45|35.6|35.42|4
1735284720000|2024-12-27 07:32:00|35.59|35.41|35.55|35.37|35.59|35.41|35.55|35.37|4
1735284730000|2024-12-27 07:32:10|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1735284740000|2024-12-27 07:32:20|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735284770000|2024-12-27 07:32:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735284780000|2024-12-27 07:33:00|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735284790000|2024-12-27 07:33:10|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735284800000|2024-12-27 07:33:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735284860000|2024-12-27 07:34:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735284900000|2024-12-27 07:35:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735284920000|2024-12-27 07:35:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735284940000|2024-12-27 07:35:40|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735284980000|2024-12-27 07:36:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735285000000|2024-12-27 07:36:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735285010000|2024-12-27 07:36:50|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735285020000|2024-12-27 07:37:00|35.51|35.33|35.53|35.35|35.53|35.35|35.51|35.33|2
1735285030000|2024-12-27 07:37:10|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735285040000|2024-12-27 07:37:20|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735285050000|2024-12-27 07:37:30|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|4
1735285070000|2024-12-27 07:37:50|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1735285110000|2024-12-27 07:38:30|35.49|35.31|35.45|35.27|35.49|35.31|35.45|35.27|5
1735285120000|2024-12-27 07:38:40|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735285130000|2024-12-27 07:38:50|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735285140000|2024-12-27 07:39:00|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735285150000|2024-12-27 07:39:10|35.42|35.24|35.38|35.2|35.43|35.25|35.38|35.2|6
1735285160000|2024-12-27 07:39:20|35.37|35.19|35.33|35.15|35.37|35.19|35.33|35.15|3
1735285170000|2024-12-27 07:39:30|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735285180000|2024-12-27 07:39:40|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735285190000|2024-12-27 07:39:50|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735285210000|2024-12-27 07:40:10|35.29|35.11|35.26|35.08|35.29|35.11|35.26|35.08|3
1735285220000|2024-12-27 07:40:20|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|2
1735285230000|2024-12-27 07:40:30|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735285250000|2024-12-27 07:40:50|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1735285260000|2024-12-27 07:41:00|35.22|35.04|35.17|34.99|35.22|35.04|35.17|34.99|5
1735285280000|2024-12-27 07:41:20|35.15|34.97|35.22|35.04|35.22|35.04|35.15|34.97|5
1735285290000|2024-12-27 07:41:30|35.21|35.03|35.19|35.01|35.21|35.03|35.19|35.01|3
1735285300000|2024-12-27 07:41:40|35.18|35|35.18|35|35.19|35.01|35.17|34.99|4
1735285310000|2024-12-27 07:41:50|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|3
1735285320000|2024-12-27 07:42:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735285330000|2024-12-27 07:42:10|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735285350000|2024-12-27 07:42:30|35.12|34.94|35.11|34.93|35.12|34.94|35.11|34.93|4
1735285360000|2024-12-27 07:42:40|35.1|34.92|35.06|34.88|35.1|34.92|35.05|34.87|6
1735285370000|2024-12-27 07:42:50|35.07|34.89|35.08|34.9|35.09|34.91|35.06|34.88|9
1735285380000|2024-12-27 07:43:00|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735285390000|2024-12-27 07:43:10|35.12|34.94|35.16|34.98|35.16|34.98|35.11|34.93|8
1735285400000|2024-12-27 07:43:20|35.17|34.99|35.2|35.02|35.2|35.02|35.16|34.98|5
1735285410000|2024-12-27 07:43:30|35.21|35.03|35.24|35.06|35.24|35.06|35.21|35.03|6
1735285420000|2024-12-27 07:43:40|35.25|35.07|35.22|35.04|35.25|35.07|35.22|35.04|4
1735285430000|2024-12-27 07:43:50|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735285440000|2024-12-27 07:44:00|35.19|35.01|35.18|35|35.2|35.02|35.18|35|5
1735285450000|2024-12-27 07:44:10|35.19|35.01|35.23|35.05|35.24|35.06|35.19|35.01|7
1735285460000|2024-12-27 07:44:20|35.24|35.06|35.26|35.08|35.26|35.08|35.24|35.06|3
1735285470000|2024-12-27 07:44:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735285480000|2024-12-27 07:44:40|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1735285490000|2024-12-27 07:44:50|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735285500000|2024-12-27 07:45:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735285510000|2024-12-27 07:45:10|35.3|35.12|35.32|35.14|35.32|35.14|35.3|35.12|3
1735285520000|2024-12-27 07:45:20|35.33|35.15|35.36|35.18|35.36|35.18|35.33|35.15|4
1735285530000|2024-12-27 07:45:30|35.38|35.2|35.4|35.22|35.4|35.22|35.38|35.2|5
1735285540000|2024-12-27 07:45:40|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735285550000|2024-12-27 07:45:50|35.41|35.23|35.43|35.25|35.43|35.25|35.4|35.22|5
1735285560000|2024-12-27 07:46:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735285570000|2024-12-27 07:46:10|35.42|35.24|35.45|35.27|35.45|35.27|35.42|35.24|3
1735285580000|2024-12-27 07:46:20|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735285590000|2024-12-27 07:46:30|35.48|35.3|35.51|35.33|35.51|35.33|35.48|35.3|3
1735285600000|2024-12-27 07:46:40|35.52|35.34|35.5|35.32|35.52|35.34|35.5|35.32|5
1735285610000|2024-12-27 07:46:50|35.49|35.31|35.51|35.33|35.51|35.33|35.48|35.3|5
1735285620000|2024-12-27 07:47:00|35.5|35.32|35.55|35.37|35.55|35.37|35.5|35.32|4
1735285630000|2024-12-27 07:47:10|35.56|35.38|35.59|35.41|35.59|35.41|35.56|35.38|6
1735285640000|2024-12-27 07:47:20|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1735285650000|2024-12-27 07:47:30|35.54|35.36|35.53|35.35|35.54|35.36|35.52|35.34|4
1735285660000|2024-12-27 07:47:40|35.52|35.34|35.49|35.31|35.53|35.35|35.49|35.31|6
1735285670000|2024-12-27 07:47:50|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735285680000|2024-12-27 07:48:00|35.52|35.34|35.49|35.31|35.52|35.34|35.49|35.31|4
1735285690000|2024-12-27 07:48:10|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1735285700000|2024-12-27 07:48:20|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|5
1735285710000|2024-12-27 07:48:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735285720000|2024-12-27 07:48:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735285730000|2024-12-27 07:48:50|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|4
1735285740000|2024-12-27 07:49:00|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|5
1735285750000|2024-12-27 07:49:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735285760000|2024-12-27 07:49:20|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735285770000|2024-12-27 07:49:30|35.47|35.29|35.5|35.32|35.5|35.32|35.47|35.29|5
1735285780000|2024-12-27 07:49:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735285790000|2024-12-27 07:49:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735285800000|2024-12-27 07:50:00|35.44|35.26|35.44|35.26|35.44|35.26|35.43|35.25|3
1735285810000|2024-12-27 07:50:10|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|3
1735285820000|2024-12-27 07:50:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735285830000|2024-12-27 07:50:30|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735285840000|2024-12-27 07:50:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735285850000|2024-12-27 07:50:50|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|4
1735285860000|2024-12-27 07:51:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735285870000|2024-12-27 07:51:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|4
1735285890000|2024-12-27 07:51:30|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1735285920000|2024-12-27 07:52:00|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735285930000|2024-12-27 07:52:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735285960000|2024-12-27 07:52:40|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1735285980000|2024-12-27 07:53:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735285990000|2024-12-27 07:53:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735286000000|2024-12-27 07:53:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735286010000|2024-12-27 07:53:30|35.43|35.25|35.4|35.22|35.43|35.25|35.4|35.22|4
1735286020000|2024-12-27 07:53:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735286030000|2024-12-27 07:53:50|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735286040000|2024-12-27 07:54:00|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|4
1735286050000|2024-12-27 07:54:10|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735286060000|2024-12-27 07:54:20|35.39|35.21|35.41|35.23|35.41|35.23|35.39|35.21|3
1735286070000|2024-12-27 07:54:30|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|3
1735286080000|2024-12-27 07:54:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735286090000|2024-12-27 07:54:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735286100000|2024-12-27 07:55:00|35.37|35.19|35.38|35.2|35.38|35.2|35.36|35.18|4
1735286110000|2024-12-27 07:55:10|35.39|35.21|35.37|35.19|35.39|35.21|35.37|35.19|3
1735286120000|2024-12-27 07:55:20|35.38|35.2|35.39|35.21|35.4|35.22|35.38|35.2|4
1735286130000|2024-12-27 07:55:30|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735286140000|2024-12-27 07:55:40|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1735286150000|2024-12-27 07:55:50|35.39|35.21|35.41|35.23|35.41|35.23|35.39|35.21|3
1735286160000|2024-12-27 07:56:00|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|3
1735286170000|2024-12-27 07:56:10|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735286180000|2024-12-27 07:56:20|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735286190000|2024-12-27 07:56:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735286200000|2024-12-27 07:56:40|35.37|35.19|35.35|35.17|35.37|35.19|35.35|35.17|3
1735286210000|2024-12-27 07:56:50|35.36|35.18|35.39|35.21|35.39|35.21|35.36|35.18|3
1735286220000|2024-12-27 07:57:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735286230000|2024-12-27 07:57:10|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735286240000|2024-12-27 07:57:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735286250000|2024-12-27 07:57:30|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735286260000|2024-12-27 07:57:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735286270000|2024-12-27 07:57:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735286280000|2024-12-27 07:58:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735286290000|2024-12-27 07:58:10|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|4
1735286310000|2024-12-27 07:58:30|35.38|35.2|35.41|35.23|35.41|35.23|35.38|35.2|3
1735286320000|2024-12-27 07:58:40|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735286330000|2024-12-27 07:58:50|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|3
1735286340000|2024-12-27 07:59:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735286350000|2024-12-27 07:59:10|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|2
1735286370000|2024-12-27 07:59:30|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735286380000|2024-12-27 07:59:40|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735286390000|2024-12-27 07:59:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735286400000|2024-12-27 08:00:00|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|2
1735286410000|2024-12-27 08:00:10|35.41|35.23|35.46|35.28|35.46|35.28|35.41|35.23|7
1735286420000|2024-12-27 08:00:20|35.47|35.29|35.5|35.32|35.5|35.32|35.47|35.29|4
1735286430000|2024-12-27 08:00:30|35.51|35.33|35.56|35.38|35.56|35.38|35.51|35.33|4
1735286440000|2024-12-27 08:00:40|35.57|35.39|35.62|35.44|35.62|35.44|35.57|35.39|5
1735286450000|2024-12-27 08:00:50|35.61|35.43|35.66|35.48|35.66|35.48|35.61|35.43|5
1735286460000|2024-12-27 08:01:00|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|3
1735286470000|2024-12-27 08:01:10|35.68|35.5|35.68|35.5|35.68|35.5|35.67|35.49|3
1735286480000|2024-12-27 08:01:20|35.69|35.51|35.72|35.54|35.73|35.55|35.68|35.5|7
1735286490000|2024-12-27 08:01:30|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1735286500000|2024-12-27 08:01:40|35.7|35.52|35.68|35.5|35.7|35.52|35.68|35.5|5
1735286520000|2024-12-27 08:02:00|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|4
1735286530000|2024-12-27 08:02:10|35.69|35.51|35.69|35.51|35.69|35.51|35.67|35.49|3
1735286540000|2024-12-27 08:02:20|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735286550000|2024-12-27 08:02:30|35.7|35.52|35.71|35.53|35.71|35.53|35.68|35.5|6
1735286560000|2024-12-27 08:02:40|35.7|35.52|35.68|35.5|35.7|35.52|35.68|35.5|4
1735286570000|2024-12-27 08:02:50|35.69|35.51|35.69|35.51|35.69|35.51|35.68|35.5|3
1735286580000|2024-12-27 08:03:00|35.68|35.5|35.7|35.52|35.7|35.52|35.68|35.5|2
1735286590000|2024-12-27 08:03:10|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735286600000|2024-12-27 08:03:20|35.71|35.53|35.72|35.54|35.72|35.54|35.71|35.53|2
1735286610000|2024-12-27 08:03:30|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735286620000|2024-12-27 08:03:40|35.7|35.52|35.68|35.5|35.7|35.52|35.68|35.5|3
1735286640000|2024-12-27 08:04:00|35.67|35.49|35.64|35.46|35.67|35.49|35.64|35.46|4
1735286650000|2024-12-27 08:04:10|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735286660000|2024-12-27 08:04:20|35.65|35.47|35.67|35.49|35.67|35.49|35.65|35.47|2
1735286670000|2024-12-27 08:04:30|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735286680000|2024-12-27 08:04:40|35.67|35.49|35.68|35.5|35.68|35.5|35.67|35.49|2
1735286690000|2024-12-27 08:04:50|35.67|35.49|35.69|35.51|35.69|35.51|35.67|35.49|3
1735286710000|2024-12-27 08:05:10|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735286720000|2024-12-27 08:05:20|35.69|35.51|35.68|35.5|35.69|35.51|35.67|35.49|4
1735286730000|2024-12-27 08:05:30|35.67|35.49|35.66|35.48|35.67|35.49|35.66|35.48|2
1735286740000|2024-12-27 08:05:40|35.65|35.47|35.65|35.47|35.66|35.48|35.65|35.47|3
1735286750000|2024-12-27 08:05:50|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735286770000|2024-12-27 08:06:10|35.64|35.46|35.64|35.46|35.65|35.47|35.63|35.45|5
1735286780000|2024-12-27 08:06:20|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1735286790000|2024-12-27 08:06:30|35.66|35.48|35.64|35.46|35.66|35.48|35.64|35.46|2
1735286800000|2024-12-27 08:06:40|35.66|35.48|35.67|35.49|35.68|35.5|35.66|35.48|4
1735286820000|2024-12-27 08:07:00|35.69|35.51|35.67|35.49|35.69|35.51|35.67|35.49|2
1735286830000|2024-12-27 08:07:10|35.68|35.5|35.69|35.51|35.71|35.53|35.68|35.5|4
1735286840000|2024-12-27 08:07:20|35.68|35.5|35.65|35.47|35.68|35.5|35.65|35.47|3
1735286850000|2024-12-27 08:07:30|35.64|35.46|35.65|35.47|35.66|35.48|35.64|35.46|4
1735286860000|2024-12-27 08:07:40|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735286870000|2024-12-27 08:07:50|35.65|35.47|35.65|35.47|35.65|35.47|35.65|35.47|1
1735286890000|2024-12-27 08:08:10|35.66|35.48|35.66|35.48|35.66|35.48|35.65|35.47|5
1735286900000|2024-12-27 08:08:20|35.68|35.5|35.69|35.51|35.69|35.51|35.68|35.5|4
1735286910000|2024-12-27 08:08:30|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735286920000|2024-12-27 08:08:40|35.7|35.52|35.7|35.52|35.7|35.52|35.69|35.51|3
1735286940000|2024-12-27 08:09:00|35.69|35.51|35.68|35.5|35.7|35.52|35.68|35.5|4
1735286950000|2024-12-27 08:09:10|35.67|35.49|35.67|35.49|35.67|35.49|35.66|35.48|3
1735286960000|2024-12-27 08:09:20|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735286970000|2024-12-27 08:09:30|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735286980000|2024-12-27 08:09:40|35.69|35.51|35.7|35.52|35.7|35.52|35.67|35.49|4
1735286990000|2024-12-27 08:09:50|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735287000000|2024-12-27 08:10:00|35.71|35.53|35.72|35.54|35.72|35.54|35.7|35.52|4
1735287010000|2024-12-27 08:10:10|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735287020000|2024-12-27 08:10:20|35.75|35.57|35.78|35.6|35.78|35.6|35.75|35.57|4
1735287030000|2024-12-27 08:10:30|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735287040000|2024-12-27 08:10:40|35.78|35.6|35.8|35.62|35.8|35.62|35.78|35.6|3
1735287060000|2024-12-27 08:11:00|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|3
1735287070000|2024-12-27 08:11:10|35.85|35.67|35.86|35.68|35.87|35.69|35.85|35.67|6
1735287080000|2024-12-27 08:11:20|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735287090000|2024-12-27 08:11:30|35.86|35.68|35.83|35.65|35.86|35.68|35.83|35.65|6
1735287100000|2024-12-27 08:11:40|35.82|35.64|35.79|35.61|35.82|35.64|35.78|35.6|10
1735287120000|2024-12-27 08:12:00|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735287140000|2024-12-27 08:12:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735287150000|2024-12-27 08:12:30|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|3
1735287160000|2024-12-27 08:12:40|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735287180000|2024-12-27 08:13:00|35.79|35.61|35.79|35.61|35.8|35.62|35.79|35.61|5
1735287190000|2024-12-27 08:13:10|35.78|35.6|35.77|35.59|35.78|35.6|35.77|35.59|2
1735287200000|2024-12-27 08:13:20|35.76|35.58|35.76|35.58|35.76|35.58|35.75|35.57|3
1735287210000|2024-12-27 08:13:30|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735287230000|2024-12-27 08:13:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735287240000|2024-12-27 08:14:00|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|2
1735287250000|2024-12-27 08:14:10|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735287260000|2024-12-27 08:14:20|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735287270000|2024-12-27 08:14:30|35.78|35.6|35.78|35.6|35.79|35.61|35.78|35.6|3
1735287280000|2024-12-27 08:14:40|35.79|35.61|35.8|35.62|35.8|35.62|35.79|35.61|2
1735287300000|2024-12-27 08:15:00|35.79|35.61|35.82|35.64|35.82|35.64|35.79|35.61|6
1735287310000|2024-12-27 08:15:10|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735287320000|2024-12-27 08:15:20|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735287330000|2024-12-27 08:15:30|35.85|35.67|35.83|35.65|35.85|35.67|35.83|35.65|4
1735287340000|2024-12-27 08:15:40|35.82|35.64|35.77|35.59|35.82|35.64|35.77|35.59|8
1735287360000|2024-12-27 08:16:00|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735287370000|2024-12-27 08:16:10|35.79|35.61|35.8|35.62|35.81|35.63|35.78|35.6|5
1735287380000|2024-12-27 08:16:20|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735287390000|2024-12-27 08:16:30|35.83|35.65|35.85|35.67|35.85|35.67|35.83|35.65|3
1735287400000|2024-12-27 08:16:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735287410000|2024-12-27 08:16:50|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735287420000|2024-12-27 08:17:00|35.91|35.73|35.95|35.77|35.95|35.77|35.91|35.73|6
1735287440000|2024-12-27 08:17:20|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1735287460000|2024-12-27 08:17:40|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1735287480000|2024-12-27 08:18:00|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735287490000|2024-12-27 08:18:10|35.93|35.75|35.9|35.72|35.93|35.75|35.89|35.71|11
1735287500000|2024-12-27 08:18:20|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|7
1735287510000|2024-12-27 08:18:30|35.9|35.72|35.9|35.72|35.91|35.73|35.9|35.72|3
1735287520000|2024-12-27 08:18:40|35.89|35.71|35.91|35.73|35.91|35.73|35.89|35.71|5
1735287530000|2024-12-27 08:18:50|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1735287540000|2024-12-27 08:19:00|35.93|35.75|35.94|35.76|35.94|35.76|35.92|35.74|4
1735287550000|2024-12-27 08:19:10|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735287560000|2024-12-27 08:19:20|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735287580000|2024-12-27 08:19:40|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735287590000|2024-12-27 08:19:50|35.94|35.76|35.94|35.76|35.95|35.77|35.94|35.76|3
1735287610000|2024-12-27 08:20:10|35.93|35.75|35.91|35.73|35.93|35.75|35.91|35.73|5
1735287620000|2024-12-27 08:20:20|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735287630000|2024-12-27 08:20:30|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735287640000|2024-12-27 08:20:40|35.91|35.73|35.89|35.71|35.91|35.73|35.89|35.71|2
1735287650000|2024-12-27 08:20:50|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735287660000|2024-12-27 08:21:00|35.88|35.7|35.86|35.68|35.88|35.7|35.86|35.68|3
1735287670000|2024-12-27 08:21:10|35.87|35.69|35.86|35.68|35.88|35.7|35.86|35.68|4
1735287680000|2024-12-27 08:21:20|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735287690000|2024-12-27 08:21:30|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735287700000|2024-12-27 08:21:40|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|4
1735287710000|2024-12-27 08:21:50|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735287740000|2024-12-27 08:22:20|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735287750000|2024-12-27 08:22:30|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1735287780000|2024-12-27 08:23:00|35.82|35.64|35.82|35.64|35.82|35.64|35.81|35.63|3
1735287790000|2024-12-27 08:23:10|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735287800000|2024-12-27 08:23:20|35.81|35.63|35.81|35.63|35.81|35.63|35.8|35.62|3
1735287820000|2024-12-27 08:23:40|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|2
1735287840000|2024-12-27 08:24:00|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735287850000|2024-12-27 08:24:10|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735287860000|2024-12-27 08:24:20|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735287910000|2024-12-27 08:25:10|35.84|35.66|35.82|35.64|35.84|35.66|35.82|35.64|3
1735287930000|2024-12-27 08:25:30|35.81|35.63|35.82|35.64|35.82|35.64|35.81|35.63|2
1735287950000|2024-12-27 08:25:50|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735287960000|2024-12-27 08:26:00|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735287970000|2024-12-27 08:26:10|35.82|35.64|35.81|35.63|35.82|35.64|35.8|35.62|4
1735288000000|2024-12-27 08:26:40|35.82|35.64|35.82|35.64|35.82|35.64|35.82|35.64|1
1735288010000|2024-12-27 08:26:50|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735288020000|2024-12-27 08:27:00|35.85|35.67|35.86|35.68|35.87|35.69|35.85|35.67|4
1735288030000|2024-12-27 08:27:10|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735288040000|2024-12-27 08:27:20|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735288050000|2024-12-27 08:27:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735288060000|2024-12-27 08:27:40|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735288070000|2024-12-27 08:27:50|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1735288080000|2024-12-27 08:28:00|35.84|35.66|35.85|35.67|35.85|35.67|35.84|35.66|2
1735288100000|2024-12-27 08:28:20|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|3
1735288110000|2024-12-27 08:28:30|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735288120000|2024-12-27 08:28:40|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|4
1735288170000|2024-12-27 08:29:30|35.8|35.62|35.8|35.62|35.8|35.62|35.8|35.62|1
1735288180000|2024-12-27 08:29:40|35.81|35.63|35.82|35.64|35.82|35.64|35.8|35.62|4
1735288190000|2024-12-27 08:29:50|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735288200000|2024-12-27 08:30:00|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735288210000|2024-12-27 08:30:10|35.82|35.64|35.82|35.64|35.83|35.65|35.82|35.64|3
1735288220000|2024-12-27 08:30:20|35.83|35.65|35.83|35.65|35.83|35.65|35.82|35.64|3
1735288230000|2024-12-27 08:30:30|35.84|35.66|35.86|35.68|35.86|35.68|35.84|35.66|3
1735288240000|2024-12-27 08:30:40|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735288250000|2024-12-27 08:30:50|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|4
1735288260000|2024-12-27 08:31:00|35.88|35.7|35.88|35.7|35.88|35.7|35.88|35.7|1
1735288270000|2024-12-27 08:31:10|35.87|35.69|35.87|35.69|35.88|35.7|35.87|35.69|5
1735288280000|2024-12-27 08:31:20|35.86|35.68|35.86|35.68|35.86|35.68|35.85|35.67|3
1735288300000|2024-12-27 08:31:40|35.88|35.7|35.86|35.68|35.88|35.7|35.86|35.68|2
1735288310000|2024-12-27 08:31:50|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735288320000|2024-12-27 08:32:00|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735288340000|2024-12-27 08:32:20|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|6
1735288350000|2024-12-27 08:32:30|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735288360000|2024-12-27 08:32:40|35.86|35.68|35.84|35.66|35.86|35.68|35.84|35.66|3
1735288380000|2024-12-27 08:33:00|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735288390000|2024-12-27 08:33:10|35.87|35.69|35.89|35.71|35.89|35.71|35.87|35.69|3
1735288410000|2024-12-27 08:33:30|35.88|35.7|35.89|35.71|35.89|35.71|35.88|35.7|2
1735288430000|2024-12-27 08:33:50|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735288440000|2024-12-27 08:34:00|35.9|35.72|35.9|35.72|35.9|35.72|35.89|35.71|5
1735288450000|2024-12-27 08:34:10|35.89|35.71|35.9|35.72|35.9|35.72|35.89|35.71|2
1735288460000|2024-12-27 08:34:20|35.92|35.74|35.9|35.72|35.92|35.74|35.9|35.72|2
1735288470000|2024-12-27 08:34:30|35.93|35.75|35.95|35.77|35.95|35.77|35.93|35.75|3
1735288480000|2024-12-27 08:34:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735288530000|2024-12-27 08:35:30|35.95|35.77|35.96|35.78|35.96|35.78|35.95|35.77|4
1735288550000|2024-12-27 08:35:50|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735288560000|2024-12-27 08:36:00|35.94|35.76|35.92|35.74|35.94|35.76|35.92|35.74|3
1735288570000|2024-12-27 08:36:10|35.91|35.73|35.87|35.69|35.91|35.73|35.87|35.69|5
1735288580000|2024-12-27 08:36:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735288590000|2024-12-27 08:36:30|35.87|35.69|35.9|35.72|35.9|35.72|35.87|35.69|2
1735288600000|2024-12-27 08:36:40|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735288610000|2024-12-27 08:36:50|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|4
1735288620000|2024-12-27 08:37:00|35.94|35.76|35.93|35.75|35.94|35.76|35.92|35.74|4
1735288640000|2024-12-27 08:37:20|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1735288650000|2024-12-27 08:37:30|35.92|35.74|35.92|35.74|35.93|35.75|35.92|35.74|3
1735288660000|2024-12-27 08:37:40|35.91|35.73|35.9|35.72|35.91|35.73|35.9|35.72|4
1735288670000|2024-12-27 08:37:50|35.89|35.71|35.89|35.71|35.89|35.71|35.89|35.71|1
1735288680000|2024-12-27 08:38:00|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|4
1735288690000|2024-12-27 08:38:10|35.86|35.68|35.88|35.7|35.88|35.7|35.86|35.68|5
1735288700000|2024-12-27 08:38:20|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735288710000|2024-12-27 08:38:30|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735288720000|2024-12-27 08:38:40|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735288730000|2024-12-27 08:38:50|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735288740000|2024-12-27 08:39:00|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735288750000|2024-12-27 08:39:10|35.84|35.66|35.86|35.68|35.86|35.68|35.84|35.66|3
1735288760000|2024-12-27 08:39:20|35.87|35.69|35.87|35.69|35.87|35.69|35.86|35.68|3
1735288770000|2024-12-27 08:39:30|35.86|35.68|35.87|35.69|35.87|35.69|35.86|35.68|4
1735288780000|2024-12-27 08:39:40|35.88|35.7|35.91|35.73|35.91|35.73|35.87|35.69|3
1735288790000|2024-12-27 08:39:50|35.92|35.74|35.92|35.74|35.92|35.74|35.91|35.73|3
1735288810000|2024-12-27 08:40:10|35.91|35.73|35.91|35.73|35.92|35.74|35.91|35.73|3
1735288820000|2024-12-27 08:40:20|35.9|35.72|35.91|35.73|35.91|35.73|35.9|35.72|2
1735288830000|2024-12-27 08:40:30|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735288850000|2024-12-27 08:40:50|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735288860000|2024-12-27 08:41:00|35.9|35.72|35.89|35.71|35.9|35.72|35.89|35.71|2
1735288870000|2024-12-27 08:41:10|35.88|35.7|35.87|35.69|35.89|35.71|35.87|35.69|3
1735288900000|2024-12-27 08:41:40|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|3
1735288910000|2024-12-27 08:41:50|35.89|35.71|35.89|35.71|35.9|35.72|35.89|35.71|3
1735288920000|2024-12-27 08:42:00|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735288940000|2024-12-27 08:42:20|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735288950000|2024-12-27 08:42:30|35.86|35.68|35.83|35.65|35.86|35.68|35.83|35.65|4
1735288970000|2024-12-27 08:42:50|35.82|35.64|35.83|35.65|35.83|35.65|35.82|35.64|2
1735289000000|2024-12-27 08:43:20|35.84|35.66|35.83|35.65|35.84|35.66|35.83|35.65|2
1735289010000|2024-12-27 08:43:30|35.84|35.66|35.84|35.66|35.84|35.66|35.83|35.65|3
1735289030000|2024-12-27 08:43:50|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|6
1735289040000|2024-12-27 08:44:00|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735289050000|2024-12-27 08:44:10|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735289070000|2024-12-27 08:44:30|35.85|35.67|35.85|35.67|35.85|35.67|35.85|35.67|1
1735289080000|2024-12-27 08:44:40|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735289090000|2024-12-27 08:44:50|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735289100000|2024-12-27 08:45:00|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735289110000|2024-12-27 08:45:10|35.88|35.7|35.88|35.7|35.88|35.7|35.87|35.69|5
1735289120000|2024-12-27 08:45:20|35.89|35.71|35.88|35.7|35.89|35.71|35.88|35.7|2
1735289130000|2024-12-27 08:45:30|35.87|35.69|35.86|35.68|35.87|35.69|35.86|35.68|2
1735289140000|2024-12-27 08:45:40|35.85|35.67|35.84|35.66|35.86|35.68|35.84|35.66|4
1735289160000|2024-12-27 08:46:00|35.85|35.67|35.85|35.67|35.87|35.69|35.85|35.67|3
1735289170000|2024-12-27 08:46:10|35.86|35.68|35.86|35.68|35.87|35.69|35.86|35.68|3
1735289180000|2024-12-27 08:46:20|35.87|35.69|35.87|35.69|35.87|35.69|35.87|35.69|1
1735289200000|2024-12-27 08:46:40|35.88|35.7|35.87|35.69|35.88|35.7|35.87|35.69|2
1735289210000|2024-12-27 08:46:50|35.89|35.71|35.85|35.67|35.89|35.71|35.85|35.67|4
1735289220000|2024-12-27 08:47:00|35.86|35.68|35.84|35.66|35.86|35.68|35.83|35.65|5
1735289230000|2024-12-27 08:47:10|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735289240000|2024-12-27 08:47:20|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735289250000|2024-12-27 08:47:30|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735289260000|2024-12-27 08:47:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735289270000|2024-12-27 08:47:50|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735289280000|2024-12-27 08:48:00|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1735289290000|2024-12-27 08:48:10|35.72|35.54|35.71|35.53|35.72|35.54|35.71|35.53|6
1735289300000|2024-12-27 08:48:20|35.72|35.54|35.72|35.54|35.73|35.55|35.72|35.54|5
1735289320000|2024-12-27 08:48:40|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|3
1735289330000|2024-12-27 08:48:50|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1735289340000|2024-12-27 08:49:00|35.69|35.51|35.69|35.51|35.7|35.52|35.69|35.51|3
1735289350000|2024-12-27 08:49:10|35.7|35.52|35.69|35.51|35.7|35.52|35.69|35.51|2
1735289360000|2024-12-27 08:49:20|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1735289380000|2024-12-27 08:49:40|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735289390000|2024-12-27 08:49:50|35.68|35.5|35.68|35.5|35.68|35.5|35.68|35.5|1
1735289440000|2024-12-27 08:50:40|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735289450000|2024-12-27 08:50:50|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735289460000|2024-12-27 08:51:00|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735289480000|2024-12-27 08:51:20|35.69|35.51|35.68|35.5|35.69|35.51|35.68|35.5|2
1735289540000|2024-12-27 08:52:20|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735289550000|2024-12-27 08:52:30|35.7|35.52|35.7|35.52|35.7|35.52|35.7|35.52|1
1735289580000|2024-12-27 08:53:00|35.69|35.51|35.69|35.51|35.69|35.51|35.69|35.51|1
1735289590000|2024-12-27 08:53:10|35.71|35.53|35.69|35.51|35.71|35.53|35.69|35.51|2
1735289600000|2024-12-27 08:53:20|35.7|35.52|35.7|35.52|35.71|35.53|35.7|35.52|3
1735289630000|2024-12-27 08:53:50|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735289650000|2024-12-27 08:54:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735289680000|2024-12-27 08:54:40|35.74|35.56|35.74|35.56|35.74|35.56|35.73|35.55|3
1735289710000|2024-12-27 08:55:10|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735289720000|2024-12-27 08:55:20|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735289730000|2024-12-27 08:55:30|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1735289740000|2024-12-27 08:55:40|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735289750000|2024-12-27 08:55:50|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735289760000|2024-12-27 08:56:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735289770000|2024-12-27 08:56:10|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735289780000|2024-12-27 08:56:20|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735289790000|2024-12-27 08:56:30|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735289810000|2024-12-27 08:56:50|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735289830000|2024-12-27 08:57:10|35.73|35.55|35.72|35.54|35.73|35.55|35.72|35.54|2
1735289850000|2024-12-27 08:57:30|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|4
1735289860000|2024-12-27 08:57:40|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735289870000|2024-12-27 08:57:50|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735289880000|2024-12-27 08:58:00|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735289900000|2024-12-27 08:58:20|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735289910000|2024-12-27 08:58:30|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735289920000|2024-12-27 08:58:40|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735289930000|2024-12-27 08:58:50|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735289960000|2024-12-27 08:59:20|35.75|35.57|35.73|35.55|35.75|35.57|35.73|35.55|3
1735290000000|2024-12-27 09:00:00|35.74|35.56|35.73|35.55|35.74|35.56|35.73|35.55|2
1735290010000|2024-12-27 09:00:10|35.72|35.54|35.72|35.54|35.72|35.54|35.71|35.53|3
1735290030000|2024-12-27 09:00:30|35.74|35.56|35.72|35.54|35.74|35.56|35.72|35.54|2
1735290040000|2024-12-27 09:00:40|35.73|35.55|35.75|35.57|35.75|35.57|35.73|35.55|3
1735290050000|2024-12-27 09:00:50|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735290060000|2024-12-27 09:01:00|35.78|35.6|35.79|35.61|35.79|35.61|35.78|35.6|2
1735290070000|2024-12-27 09:01:10|35.78|35.6|35.78|35.6|35.79|35.61|35.78|35.6|3
1735290090000|2024-12-27 09:01:30|35.8|35.62|35.83|35.65|35.83|35.65|35.8|35.62|6
1735290100000|2024-12-27 09:01:40|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|3
1735290110000|2024-12-27 09:01:50|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735290120000|2024-12-27 09:02:00|35.88|35.7|35.9|35.72|35.9|35.72|35.87|35.69|6
1735290130000|2024-12-27 09:02:10|35.91|35.73|35.94|35.76|35.94|35.76|35.91|35.73|4
1735290140000|2024-12-27 09:02:20|35.95|35.77|35.95|35.77|35.95|35.77|35.95|35.77|1
1735290160000|2024-12-27 09:02:40|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1735290180000|2024-12-27 09:03:00|35.96|35.78|36.01|35.83|36.01|35.83|35.96|35.78|3
1735290190000|2024-12-27 09:03:10|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735290200000|2024-12-27 09:03:20|36.02|35.84|36.06|35.88|36.06|35.88|36.02|35.84|3
1735290220000|2024-12-27 09:03:40|36.08|35.9|36.06|35.88|36.08|35.9|36.06|35.88|3
1735290230000|2024-12-27 09:03:50|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735290240000|2024-12-27 09:04:00|36.06|35.88|36.06|35.88|36.06|35.88|36.05|35.87|3
1735290250000|2024-12-27 09:04:10|36.07|35.89|36.08|35.9|36.08|35.9|36.06|35.88|3
1735290260000|2024-12-27 09:04:20|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|4
1735290270000|2024-12-27 09:04:30|36.1|35.92|36.11|35.93|36.11|35.93|36.09|35.91|6
1735290280000|2024-12-27 09:04:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735290290000|2024-12-27 09:04:50|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735290300000|2024-12-27 09:05:00|36.11|35.93|36.13|35.95|36.13|35.95|36.11|35.93|6
1735290310000|2024-12-27 09:05:10|36.14|35.96|36.17|35.99|36.17|35.99|36.14|35.96|4
1735290320000|2024-12-27 09:05:20|36.18|36|36.18|36|36.18|36|36.17|35.99|3
1735290330000|2024-12-27 09:05:30|36.19|36.01|36.28|36.1|36.28|36.1|36.19|36.01|9
1735290340000|2024-12-27 09:05:40|36.29|36.11|36.39|36.21|36.39|36.21|36.29|36.11|7
1735290350000|2024-12-27 09:05:50|36.42|36.24|36.41|36.23|36.42|36.24|36.38|36.2|9
1735290360000|2024-12-27 09:06:00|36.4|36.22|36.54|36.36|36.54|36.36|36.4|36.22|12
1735290370000|2024-12-27 09:06:10|36.53|36.35|36.59|36.41|36.59|36.41|36.53|36.35|6
1735290380000|2024-12-27 09:06:20|36.6|36.42|36.51|36.33|36.6|36.42|36.51|36.33|9
1735290390000|2024-12-27 09:06:30|36.5|36.32|36.53|36.35|36.53|36.35|36.48|36.3|6
1735290400000|2024-12-27 09:06:40|36.54|36.36|36.64|36.46|36.64|36.46|36.54|36.36|7
1735290410000|2024-12-27 09:06:50|36.65|36.47|36.66|36.48|36.67|36.49|36.63|36.45|7
1735290420000|2024-12-27 09:07:00|36.64|36.46|36.64|36.46|36.66|36.48|36.63|36.45|11
1735290430000|2024-12-27 09:07:10|36.65|36.47|36.62|36.44|36.65|36.47|36.57|36.39|13
1735290440000|2024-12-27 09:07:20|36.63|36.45|36.64|36.46|36.65|36.47|36.63|36.45|8
1735290450000|2024-12-27 09:07:30|36.63|36.45|36.65|36.47|36.66|36.48|36.61|36.43|7
1735290460000|2024-12-27 09:07:40|36.66|36.48|36.63|36.45|36.66|36.48|36.62|36.44|7
1735290470000|2024-12-27 09:07:50|36.62|36.44|36.64|36.46|36.65|36.47|36.62|36.44|11
1735290480000|2024-12-27 09:08:00|36.62|36.44|36.64|36.46|36.67|36.49|36.62|36.44|10
1735290490000|2024-12-27 09:08:10|36.65|36.47|36.65|36.47|36.66|36.48|36.64|36.46|7
1735290500000|2024-12-27 09:08:20|36.67|36.49|36.61|36.43|36.67|36.49|36.61|36.43|12
1735290510000|2024-12-27 09:08:30|36.57|36.39|36.55|36.37|36.6|36.42|36.55|36.37|7
1735290520000|2024-12-27 09:08:40|36.56|36.38|36.53|36.35|36.56|36.38|36.53|36.35|4
1735290530000|2024-12-27 09:08:50|36.52|36.34|36.57|36.39|36.57|36.39|36.52|36.34|7
1735290540000|2024-12-27 09:09:00|36.58|36.4|36.57|36.39|36.58|36.4|36.57|36.39|2
1735290550000|2024-12-27 09:09:10|36.58|36.4|36.62|36.44|36.62|36.44|36.58|36.4|5
1735290560000|2024-12-27 09:09:20|36.61|36.43|36.63|36.45|36.63|36.45|36.61|36.43|3
1735290570000|2024-12-27 09:09:30|36.62|36.44|36.64|36.46|36.64|36.46|36.62|36.44|7
1735290580000|2024-12-27 09:09:40|36.62|36.44|36.62|36.44|36.63|36.45|36.62|36.44|3
1735290590000|2024-12-27 09:09:50|36.6|36.42|36.57|36.39|36.6|36.42|36.57|36.39|6
1735290600000|2024-12-27 09:10:00|36.58|36.4|36.52|36.34|36.58|36.4|36.52|36.34|9
1735290610000|2024-12-27 09:10:10|36.51|36.33|36.48|36.3|36.51|36.33|36.48|36.3|4
1735290620000|2024-12-27 09:10:20|36.49|36.31|36.5|36.32|36.5|36.32|36.48|36.3|6
1735290630000|2024-12-27 09:10:30|36.51|36.33|36.48|36.3|36.52|36.34|36.48|36.3|8
1735290640000|2024-12-27 09:10:40|36.47|36.29|36.44|36.26|36.47|36.29|36.44|36.26|6
1735290650000|2024-12-27 09:10:50|36.45|36.27|36.47|36.29|36.47|36.29|36.45|36.27|6
1735290660000|2024-12-27 09:11:00|36.49|36.31|36.51|36.33|36.51|36.33|36.49|36.31|4
1735290680000|2024-12-27 09:11:20|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1735290690000|2024-12-27 09:11:30|36.51|36.33|36.5|36.32|36.51|36.33|36.5|36.32|2
1735290700000|2024-12-27 09:11:40|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1735290720000|2024-12-27 09:12:00|36.53|36.35|36.57|36.39|36.57|36.39|36.53|36.35|7
1735290730000|2024-12-27 09:12:10|36.58|36.4|36.59|36.41|36.6|36.42|36.58|36.4|6
1735290740000|2024-12-27 09:12:20|36.58|36.4|36.58|36.4|36.58|36.4|36.58|36.4|1
1735290760000|2024-12-27 09:12:40|36.59|36.41|36.6|36.42|36.6|36.42|36.59|36.41|4
1735290770000|2024-12-27 09:12:50|36.61|36.43|36.6|36.42|36.61|36.43|36.6|36.42|4
1735290780000|2024-12-27 09:13:00|36.58|36.4|36.57|36.39|36.58|36.4|36.57|36.39|2
1735290790000|2024-12-27 09:13:10|36.58|36.4|36.57|36.39|36.58|36.4|36.57|36.39|4
1735290800000|2024-12-27 09:13:20|36.56|36.38|36.55|36.37|36.56|36.38|36.55|36.37|2
1735290810000|2024-12-27 09:13:30|36.53|36.35|36.53|36.35|36.53|36.35|36.52|36.34|3
1735290820000|2024-12-27 09:13:40|36.54|36.36|36.6|36.42|36.61|36.43|36.54|36.36|8
1735290830000|2024-12-27 09:13:50|36.61|36.43|36.62|36.44|36.62|36.44|36.58|36.4|6
1735290840000|2024-12-27 09:14:00|36.63|36.45|36.62|36.44|36.63|36.45|36.62|36.44|2
1735290860000|2024-12-27 09:14:20|36.61|36.43|36.62|36.44|36.63|36.45|36.6|36.42|5
1735290870000|2024-12-27 09:14:30|36.61|36.43|36.6|36.42|36.61|36.43|36.6|36.42|2
1735290880000|2024-12-27 09:14:40|36.59|36.41|36.6|36.42|36.6|36.42|36.59|36.41|4
1735290890000|2024-12-27 09:14:50|36.63|36.45|36.66|36.48|36.66|36.48|36.63|36.45|7
1735290900000|2024-12-27 09:15:00|36.67|36.49|36.66|36.48|36.68|36.5|36.65|36.47|5
1735290910000|2024-12-27 09:15:10|36.65|36.47|36.6|36.42|36.65|36.47|36.6|36.42|5
1735290920000|2024-12-27 09:15:20|36.59|36.41|36.62|36.44|36.62|36.44|36.57|36.39|8
1735290930000|2024-12-27 09:15:30|36.67|36.49|36.67|36.49|36.68|36.5|36.67|36.49|3
1735290940000|2024-12-27 09:15:40|36.66|36.48|36.6|36.42|36.66|36.48|36.6|36.42|7
1735290950000|2024-12-27 09:15:50|36.59|36.41|36.61|36.43|36.61|36.43|36.58|36.4|5
1735290960000|2024-12-27 09:16:00|36.6|36.42|36.57|36.39|36.61|36.43|36.56|36.38|9
1735290970000|2024-12-27 09:16:10|36.56|36.38|36.55|36.37|36.56|36.38|36.55|36.37|4
1735290980000|2024-12-27 09:16:20|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735290990000|2024-12-27 09:16:30|36.56|36.38|36.61|36.43|36.61|36.43|36.56|36.38|4
1735291000000|2024-12-27 09:16:40|36.62|36.44|36.64|36.46|36.64|36.46|36.62|36.44|3
1735291010000|2024-12-27 09:16:50|36.65|36.47|36.67|36.49|36.67|36.49|36.65|36.47|2
1735291020000|2024-12-27 09:17:00|36.68|36.5|36.68|36.5|36.69|36.51|36.68|36.5|3
1735291030000|2024-12-27 09:17:10|36.67|36.49|36.66|36.48|36.67|36.49|36.64|36.46|6
1735291040000|2024-12-27 09:17:20|36.68|36.5|36.67|36.49|36.68|36.5|36.67|36.49|2
1735291050000|2024-12-27 09:17:30|36.66|36.48|36.65|36.47|36.66|36.48|36.64|36.46|4
1735291060000|2024-12-27 09:17:40|36.64|36.46|36.62|36.44|36.65|36.47|36.62|36.44|5
1735291080000|2024-12-27 09:18:00|36.61|36.43|36.63|36.45|36.64|36.46|36.6|36.42|7
1735291090000|2024-12-27 09:18:10|36.64|36.46|36.63|36.45|36.64|36.46|36.63|36.45|6
1735291100000|2024-12-27 09:18:20|36.64|36.46|36.63|36.45|36.64|36.46|36.63|36.45|2
1735291110000|2024-12-27 09:18:30|36.65|36.47|36.65|36.47|36.65|36.47|36.64|36.46|5
1735291120000|2024-12-27 09:18:40|36.66|36.48|36.67|36.49|36.68|36.5|36.66|36.48|4
1735291130000|2024-12-27 09:18:50|36.66|36.48|36.68|36.5|36.68|36.5|36.66|36.48|3
1735291140000|2024-12-27 09:19:00|36.69|36.51|36.66|36.48|36.69|36.51|36.66|36.48|6
1735291150000|2024-12-27 09:19:10|36.67|36.49|36.69|36.51|36.69|36.51|36.67|36.49|5
1735291160000|2024-12-27 09:19:20|36.7|36.52|36.7|36.52|36.7|36.52|36.7|36.52|1
1735291170000|2024-12-27 09:19:30|36.71|36.53|36.7|36.52|36.72|36.54|36.7|36.52|4
1735291180000|2024-12-27 09:19:40|36.71|36.53|36.72|36.54|36.72|36.54|36.71|36.53|2
1735291190000|2024-12-27 09:19:50|36.73|36.55|36.72|36.54|36.73|36.55|36.71|36.53|8
1735291200000|2024-12-27 09:20:00|36.71|36.53|36.67|36.49|36.71|36.53|36.67|36.49|5
1735291210000|2024-12-27 09:20:10|36.66|36.48|36.67|36.49|36.67|36.49|36.66|36.48|6
1735291220000|2024-12-27 09:20:20|36.68|36.5|36.73|36.55|36.73|36.55|36.68|36.5|5
1735291230000|2024-12-27 09:20:30|36.72|36.54|36.76|36.58|36.76|36.58|36.72|36.54|4
1735291240000|2024-12-27 09:20:40|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735291250000|2024-12-27 09:20:50|36.78|36.6|36.81|36.63|36.81|36.63|36.78|36.6|4
1735291260000|2024-12-27 09:21:00|36.8|36.62|36.8|36.62|36.81|36.63|36.8|36.62|3
1735291270000|2024-12-27 09:21:10|36.81|36.63|36.87|36.69|36.87|36.69|36.81|36.63|6
1735291280000|2024-12-27 09:21:20|36.88|36.7|36.87|36.69|36.88|36.7|36.87|36.69|2
1735291290000|2024-12-27 09:21:30|36.88|36.7|36.88|36.7|36.88|36.7|36.88|36.7|1
1735291300000|2024-12-27 09:21:40|36.89|36.71|36.88|36.7|36.89|36.71|36.88|36.7|2
1735291320000|2024-12-27 09:22:00|36.87|36.69|36.88|36.7|36.88|36.7|36.87|36.69|2
1735291330000|2024-12-27 09:22:10|36.89|36.71|36.9|36.72|36.9|36.72|36.89|36.71|2
1735291340000|2024-12-27 09:22:20|36.91|36.73|36.94|36.76|36.94|36.76|36.91|36.73|7
1735291350000|2024-12-27 09:22:30|36.93|36.75|36.92|36.74|36.94|36.76|36.92|36.74|4
1735291360000|2024-12-27 09:22:40|36.91|36.73|36.93|36.75|36.93|36.75|36.91|36.73|9
1735291370000|2024-12-27 09:22:50|36.92|36.74|36.86|36.68|36.92|36.74|36.86|36.68|4
1735291380000|2024-12-27 09:23:00|36.87|36.69|36.84|36.66|36.87|36.69|36.84|36.66|5
1735291390000|2024-12-27 09:23:10|36.85|36.67|36.81|36.63|36.85|36.67|36.81|36.63|3
1735291400000|2024-12-27 09:23:20|36.82|36.64|36.78|36.6|36.82|36.64|36.78|36.6|4
1735291410000|2024-12-27 09:23:30|36.8|36.62|36.79|36.61|36.8|36.62|36.79|36.61|2
1735291420000|2024-12-27 09:23:40|36.8|36.62|36.81|36.63|36.81|36.63|36.8|36.62|2
1735291430000|2024-12-27 09:23:50|36.8|36.62|36.82|36.64|36.82|36.64|36.8|36.62|3
1735291440000|2024-12-27 09:24:00|36.83|36.65|36.83|36.65|36.83|36.65|36.83|36.65|1
1735291460000|2024-12-27 09:24:20|36.82|36.64|36.81|36.63|36.82|36.64|36.8|36.62|4
1735291470000|2024-12-27 09:24:30|36.82|36.64|36.84|36.66|36.85|36.67|36.82|36.64|5
1735291480000|2024-12-27 09:24:40|36.86|36.68|36.86|36.68|36.87|36.69|36.85|36.67|5
1735291490000|2024-12-27 09:24:50|36.87|36.69|36.86|36.68|36.87|36.69|36.86|36.68|4
1735291500000|2024-12-27 09:25:00|36.85|36.67|36.83|36.65|36.85|36.67|36.83|36.65|5
1735291510000|2024-12-27 09:25:10|36.81|36.63|36.8|36.62|36.81|36.63|36.8|36.62|2
1735291520000|2024-12-27 09:25:20|36.79|36.61|36.79|36.61|36.81|36.63|36.78|36.6|8
1735291530000|2024-12-27 09:25:30|36.78|36.6|36.76|36.58|36.78|36.6|36.76|36.58|3
1735291540000|2024-12-27 09:25:40|36.77|36.59|36.82|36.64|36.82|36.64|36.77|36.59|5
1735291550000|2024-12-27 09:25:50|36.8|36.62|36.8|36.62|36.8|36.62|36.79|36.61|3
1735291560000|2024-12-27 09:26:00|36.79|36.61|36.76|36.58|36.79|36.61|36.75|36.57|6
1735291570000|2024-12-27 09:26:10|36.75|36.57|36.74|36.56|36.75|36.57|36.74|36.56|4
1735291580000|2024-12-27 09:26:20|36.75|36.57|36.74|36.56|36.75|36.57|36.74|36.56|2
1735291590000|2024-12-27 09:26:30|36.73|36.55|36.73|36.55|36.73|36.55|36.73|36.55|1
1735291600000|2024-12-27 09:26:40|36.72|36.54|36.72|36.54|36.72|36.54|36.72|36.54|1
1735291610000|2024-12-27 09:26:50|36.73|36.55|36.73|36.55|36.73|36.55|36.73|36.55|1
1735291630000|2024-12-27 09:27:10|36.72|36.54|36.73|36.55|36.73|36.55|36.72|36.54|2
1735291660000|2024-12-27 09:27:40|36.72|36.54|36.72|36.54|36.72|36.54|36.72|36.54|1
1735291670000|2024-12-27 09:27:50|36.71|36.53|36.71|36.53|36.71|36.53|36.71|36.53|1
1735291680000|2024-12-27 09:28:00|36.72|36.54|36.72|36.54|36.72|36.54|36.71|36.53|3
1735291690000|2024-12-27 09:28:10|36.7|36.52|36.71|36.53|36.71|36.53|36.7|36.52|2
1735291700000|2024-12-27 09:28:20|36.7|36.52|36.7|36.52|36.7|36.52|36.7|36.52|1
1735291710000|2024-12-27 09:28:30|36.71|36.53|36.71|36.53|36.71|36.53|36.71|36.53|1
1735291720000|2024-12-27 09:28:40|36.7|36.52|36.7|36.52|36.7|36.52|36.7|36.52|1
1735291730000|2024-12-27 09:28:50|36.71|36.53|36.72|36.54|36.72|36.54|36.71|36.53|2
1735291740000|2024-12-27 09:29:00|36.71|36.53|36.71|36.53|36.71|36.53|36.71|36.53|1
1735291750000|2024-12-27 09:29:10|36.72|36.54|36.72|36.54|36.72|36.54|36.72|36.54|1
1735291760000|2024-12-27 09:29:20|36.73|36.55|36.72|36.54|36.73|36.55|36.72|36.54|2
1735291770000|2024-12-27 09:29:30|36.71|36.53|36.71|36.53|36.71|36.53|36.71|36.53|1
1735291780000|2024-12-27 09:29:40|36.72|36.54|36.72|36.54|36.72|36.54|36.72|36.54|1
1735291790000|2024-12-27 09:29:50|36.73|36.55|36.73|36.55|36.73|36.55|36.73|36.55|1
1735291800000|2024-12-27 09:30:00|36.72|36.54|36.72|36.54|36.72|36.54|36.7|36.52|5
1735291810000|2024-12-27 09:30:10|36.73|36.55|36.71|36.53|36.73|36.55|36.71|36.53|3
1735291820000|2024-12-27 09:30:20|36.7|36.52|36.7|36.52|36.7|36.52|36.7|36.52|1
1735291830000|2024-12-27 09:30:30|36.69|36.51|36.69|36.51|36.69|36.51|36.69|36.51|1
1735291840000|2024-12-27 09:30:40|36.68|36.5|36.67|36.49|36.68|36.5|36.67|36.49|6
1735291850000|2024-12-27 09:30:50|36.68|36.5|36.71|36.53|36.71|36.53|36.67|36.49|5
1735291860000|2024-12-27 09:31:00|36.72|36.54|36.73|36.55|36.73|36.55|36.72|36.54|4
1735291870000|2024-12-27 09:31:10|36.74|36.56|36.73|36.55|36.74|36.56|36.73|36.55|2
1735291880000|2024-12-27 09:31:20|36.75|36.57|36.76|36.58|36.76|36.58|36.73|36.55|4
1735291890000|2024-12-27 09:31:30|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735291900000|2024-12-27 09:31:40|36.78|36.6|36.78|36.6|36.79|36.61|36.78|36.6|3
1735291920000|2024-12-27 09:32:00|36.77|36.59|36.76|36.58|36.77|36.59|36.76|36.58|2
1735291930000|2024-12-27 09:32:10|36.75|36.57|36.75|36.57|36.75|36.57|36.75|36.57|1
1735291940000|2024-12-27 09:32:20|36.74|36.56|36.74|36.56|36.74|36.56|36.74|36.56|1
1735291950000|2024-12-27 09:32:30|36.75|36.57|36.76|36.58|36.76|36.58|36.75|36.57|2
1735291960000|2024-12-27 09:32:40|36.77|36.59|36.78|36.6|36.78|36.6|36.76|36.58|4
1735291970000|2024-12-27 09:32:50|36.76|36.58|36.76|36.58|36.76|36.58|36.75|36.57|5
1735291980000|2024-12-27 09:33:00|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735291990000|2024-12-27 09:33:10|36.76|36.58|36.74|36.56|36.76|36.58|36.74|36.56|3
1735292000000|2024-12-27 09:33:20|36.73|36.55|36.73|36.55|36.73|36.55|36.73|36.55|1
1735292010000|2024-12-27 09:33:30|36.71|36.53|36.7|36.52|36.71|36.53|36.69|36.51|4
1735292020000|2024-12-27 09:33:40|36.71|36.53|36.74|36.56|36.75|36.57|36.7|36.52|10
1735292030000|2024-12-27 09:33:50|36.73|36.55|36.71|36.53|36.73|36.55|36.7|36.52|4
1735292040000|2024-12-27 09:34:00|36.72|36.54|36.71|36.53|36.72|36.54|36.71|36.53|2
1735292050000|2024-12-27 09:34:10|36.7|36.52|36.69|36.51|36.7|36.52|36.69|36.51|2
1735292060000|2024-12-27 09:34:20|36.7|36.52|36.66|36.48|36.7|36.52|36.66|36.48|5
1735292070000|2024-12-27 09:34:30|36.67|36.49|36.67|36.49|36.67|36.49|36.66|36.48|3
1735292080000|2024-12-27 09:34:40|36.68|36.5|36.67|36.49|36.68|36.5|36.67|36.49|2
1735292090000|2024-12-27 09:34:50|36.68|36.5|36.7|36.52|36.7|36.52|36.68|36.5|2
1735292100000|2024-12-27 09:35:00|36.71|36.53|36.73|36.55|36.73|36.55|36.71|36.53|5
1735292110000|2024-12-27 09:35:10|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735292120000|2024-12-27 09:35:20|36.75|36.57|36.73|36.55|36.75|36.57|36.72|36.54|5
1735292130000|2024-12-27 09:35:30|36.72|36.54|36.7|36.52|36.72|36.54|36.7|36.52|3
1735292140000|2024-12-27 09:35:40|36.69|36.51|36.68|36.5|36.69|36.51|36.68|36.5|2
1735292160000|2024-12-27 09:36:00|36.67|36.49|36.65|36.47|36.67|36.49|36.65|36.47|5
1735292170000|2024-12-27 09:36:10|36.63|36.45|36.59|36.41|36.63|36.45|36.59|36.41|5
1735292180000|2024-12-27 09:36:20|36.6|36.42|36.6|36.42|36.6|36.42|36.59|36.41|3
1735292190000|2024-12-27 09:36:30|36.63|36.45|36.63|36.45|36.63|36.45|36.63|36.45|1
1735292200000|2024-12-27 09:36:40|36.64|36.46|36.67|36.49|36.67|36.49|36.64|36.46|4
1735292210000|2024-12-27 09:36:50|36.66|36.48|36.66|36.48|36.66|36.48|36.66|36.48|1
1735292220000|2024-12-27 09:37:00|36.67|36.49|36.71|36.53|36.71|36.53|36.67|36.49|5
1735292230000|2024-12-27 09:37:10|36.7|36.52|36.71|36.53|36.72|36.54|36.7|36.52|4
1735292240000|2024-12-27 09:37:20|36.72|36.54|36.76|36.58|36.76|36.58|36.72|36.54|4
1735292250000|2024-12-27 09:37:30|36.75|36.57|36.75|36.57|36.75|36.57|36.75|36.57|1
1735292260000|2024-12-27 09:37:40|36.76|36.58|36.77|36.59|36.77|36.59|36.76|36.58|4
1735292270000|2024-12-27 09:37:50|36.78|36.6|36.78|36.6|36.78|36.6|36.78|36.6|1
1735292280000|2024-12-27 09:38:00|36.8|36.62|36.82|36.64|36.82|36.64|36.79|36.61|4
1735292290000|2024-12-27 09:38:10|36.83|36.65|36.81|36.63|36.83|36.65|36.81|36.63|5
1735292300000|2024-12-27 09:38:20|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|4
1735292310000|2024-12-27 09:38:30|36.8|36.62|36.81|36.63|36.81|36.63|36.8|36.62|2
1735292320000|2024-12-27 09:38:40|36.82|36.64|36.81|36.63|36.82|36.64|36.81|36.63|2
1735292330000|2024-12-27 09:38:50|36.82|36.64|36.82|36.64|36.83|36.65|36.82|36.64|5
1735292340000|2024-12-27 09:39:00|36.83|36.65|36.81|36.63|36.83|36.65|36.81|36.63|3
1735292350000|2024-12-27 09:39:10|36.8|36.62|36.76|36.58|36.8|36.62|36.76|36.58|5
1735292360000|2024-12-27 09:39:20|36.77|36.59|36.74|36.56|36.77|36.59|36.74|36.56|4
1735292370000|2024-12-27 09:39:30|36.73|36.55|36.73|36.55|36.73|36.55|36.72|36.54|5
1735292380000|2024-12-27 09:39:40|36.74|36.56|36.74|36.56|36.74|36.56|36.74|36.56|1
1735292390000|2024-12-27 09:39:50|36.77|36.59|36.79|36.61|36.79|36.61|36.77|36.59|3
1735292400000|2024-12-27 09:40:00|36.8|36.62|36.82|36.64|36.82|36.64|36.8|36.62|2
1735292410000|2024-12-27 09:40:10|36.81|36.63|36.81|36.63|36.81|36.63|36.8|36.62|3
1735292420000|2024-12-27 09:40:20|36.82|36.64|36.81|36.63|36.82|36.64|36.8|36.62|4
1735292430000|2024-12-27 09:40:30|36.8|36.62|36.8|36.62|36.81|36.63|36.8|36.62|3
1735292440000|2024-12-27 09:40:40|36.79|36.61|36.79|36.61|36.79|36.61|36.79|36.61|1
1735292460000|2024-12-27 09:41:00|36.78|36.6|36.79|36.61|36.79|36.61|36.78|36.6|2
1735292480000|2024-12-27 09:41:20|36.78|36.6|36.78|36.6|36.78|36.6|36.77|36.59|3
1735292490000|2024-12-27 09:41:30|36.79|36.61|36.79|36.61|36.79|36.61|36.78|36.6|3
1735292500000|2024-12-27 09:41:40|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1735292510000|2024-12-27 09:41:50|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1735292520000|2024-12-27 09:42:00|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735292530000|2024-12-27 09:42:10|36.75|36.57|36.76|36.58|36.76|36.58|36.75|36.57|4
1735292560000|2024-12-27 09:42:40|36.75|36.57|36.77|36.59|36.77|36.59|36.74|36.56|6
1735292570000|2024-12-27 09:42:50|36.78|36.6|36.78|36.6|36.78|36.6|36.78|36.6|1
1735292580000|2024-12-27 09:43:00|36.77|36.59|36.78|36.6|36.78|36.6|36.77|36.59|2
1735292590000|2024-12-27 09:43:10|36.77|36.59|36.76|36.58|36.77|36.59|36.76|36.58|2
1735292600000|2024-12-27 09:43:20|36.77|36.59|36.78|36.6|36.78|36.6|36.77|36.59|2
1735292610000|2024-12-27 09:43:30|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735292620000|2024-12-27 09:43:40|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735292630000|2024-12-27 09:43:50|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735292660000|2024-12-27 09:44:20|36.76|36.58|36.77|36.59|36.77|36.59|36.76|36.58|2
1735292680000|2024-12-27 09:44:40|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735292690000|2024-12-27 09:44:50|36.77|36.59|36.76|36.58|36.77|36.59|36.76|36.58|2
1735292700000|2024-12-27 09:45:00|36.77|36.59|36.77|36.59|36.77|36.59|36.76|36.58|3
1735292710000|2024-12-27 09:45:10|36.76|36.58|36.76|36.58|36.76|36.58|36.76|36.58|1
1735292720000|2024-12-27 09:45:20|36.77|36.59|36.75|36.57|36.77|36.59|36.75|36.57|3
1735292730000|2024-12-27 09:45:30|36.76|36.58|36.75|36.57|36.76|36.58|36.75|36.57|2
1735292740000|2024-12-27 09:45:40|36.76|36.58|36.75|36.57|36.76|36.58|36.75|36.57|2
1735292750000|2024-12-27 09:45:50|36.74|36.56|36.74|36.56|36.74|36.56|36.74|36.56|1
1735292760000|2024-12-27 09:46:00|36.75|36.57|36.75|36.57|36.75|36.57|36.75|36.57|1
1735292770000|2024-12-27 09:46:10|36.74|36.56|36.74|36.56|36.75|36.57|36.74|36.56|3
1735292780000|2024-12-27 09:46:20|36.75|36.57|36.74|36.56|36.75|36.57|36.74|36.56|2
1735292790000|2024-12-27 09:46:30|36.75|36.57|36.74|36.56|36.75|36.57|36.74|36.56|2
1735292800000|2024-12-27 09:46:40|36.75|36.57|36.74|36.56|36.75|36.57|36.74|36.56|2
1735292810000|2024-12-27 09:46:50|36.75|36.57|36.76|36.58|36.77|36.59|36.75|36.57|4
1735292830000|2024-12-27 09:47:10|36.75|36.57|36.74|36.56|36.75|36.57|36.74|36.56|2
1735292840000|2024-12-27 09:47:20|36.73|36.55|36.73|36.55|36.73|36.55|36.73|36.55|1
1735292850000|2024-12-27 09:47:30|36.74|36.56|36.74|36.56|36.74|36.56|36.74|36.56|1
1735292860000|2024-12-27 09:47:40|36.75|36.57|36.76|36.58|36.76|36.58|36.75|36.57|2
1735292870000|2024-12-27 09:47:50|36.75|36.57|36.76|36.58|36.76|36.58|36.75|36.57|2
1735292890000|2024-12-27 09:48:10|36.78|36.6|36.78|36.6|36.78|36.6|36.78|36.6|1
1735292900000|2024-12-27 09:48:20|36.77|36.59|36.77|36.59|36.77|36.59|36.77|36.59|1
1735292910000|2024-12-27 09:48:30|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1735292930000|2024-12-27 09:48:50|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1735292940000|2024-12-27 09:49:00|36.78|36.6|36.77|36.59|36.78|36.6|36.77|36.59|2
1735293000000|2024-12-27 09:50:00|36.75|36.57|36.73|36.55|36.75|36.57|36.73|36.55|3
1735293010000|2024-12-27 09:50:10|36.71|36.53|36.7|36.52|36.71|36.53|36.7|36.52|2
1735293020000|2024-12-27 09:50:20|36.69|36.51|36.7|36.52|36.72|36.54|36.69|36.51|5
1735293030000|2024-12-27 09:50:30|36.69|36.51|36.69|36.51|36.69|36.51|36.69|36.51|1
1735293040000|2024-12-27 09:50:40|36.68|36.5|36.67|36.49|36.68|36.5|36.67|36.49|2
1735293050000|2024-12-27 09:50:50|36.66|36.48|36.65|36.47|36.66|36.48|36.65|36.47|2
1735293060000|2024-12-27 09:51:00|36.66|36.48|36.65|36.47|36.66|36.48|36.65|36.47|2
1735293070000|2024-12-27 09:51:10|36.64|36.46|36.63|36.45|36.64|36.46|36.63|36.45|2
1735293090000|2024-12-27 09:51:30|36.64|36.46|36.64|36.46|36.64|36.46|36.64|36.46|1
1735293100000|2024-12-27 09:51:40|36.65|36.47|36.64|36.46|36.65|36.47|36.64|36.46|2
1735293110000|2024-12-27 09:51:50|36.65|36.47|36.65|36.47|36.65|36.47|36.64|36.46|3
1735293120000|2024-12-27 09:52:00|36.66|36.48|36.68|36.5|36.68|36.5|36.66|36.48|3
1735293130000|2024-12-27 09:52:10|36.69|36.51|36.67|36.49|36.69|36.51|36.67|36.49|3
1735293140000|2024-12-27 09:52:20|36.66|36.48|36.66|36.48|36.66|36.48|36.66|36.48|1
1735293150000|2024-12-27 09:52:30|36.67|36.49|36.66|36.48|36.67|36.49|36.66|36.48|2
1735293160000|2024-12-27 09:52:40|36.65|36.47|36.65|36.47|36.66|36.48|36.65|36.47|3
1735293180000|2024-12-27 09:53:00|36.64|36.46|36.62|36.44|36.64|36.46|36.62|36.44|3
1735293190000|2024-12-27 09:53:10|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1735293200000|2024-12-27 09:53:20|36.62|36.44|36.62|36.44|36.62|36.44|36.62|36.44|1
1735293220000|2024-12-27 09:53:40|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1735293250000|2024-12-27 09:54:10|36.62|36.44|36.59|36.41|36.62|36.44|36.59|36.41|4
1735293260000|2024-12-27 09:54:20|36.58|36.4|36.57|36.39|36.58|36.4|36.57|36.39|2
1735293300000|2024-12-27 09:55:00|36.58|36.4|36.61|36.43|36.61|36.43|36.58|36.4|4
1735293310000|2024-12-27 09:55:10|36.62|36.44|36.6|36.42|36.62|36.44|36.6|36.42|5
1735293320000|2024-12-27 09:55:20|36.59|36.41|36.58|36.4|36.59|36.41|36.58|36.4|2
1735293340000|2024-12-27 09:55:40|36.57|36.39|36.57|36.39|36.57|36.39|36.57|36.39|1
1735293350000|2024-12-27 09:55:50|36.58|36.4|36.58|36.4|36.58|36.4|36.57|36.39|3
1735293360000|2024-12-27 09:56:00|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1735293370000|2024-12-27 09:56:10|36.6|36.42|36.59|36.41|36.6|36.42|36.58|36.4|4
1735293380000|2024-12-27 09:56:20|36.6|36.42|36.59|36.41|36.6|36.42|36.59|36.41|2
1735293390000|2024-12-27 09:56:30|36.58|36.4|36.58|36.4|36.58|36.4|36.58|36.4|1
1735293400000|2024-12-27 09:56:40|36.57|36.39|36.57|36.39|36.57|36.39|36.57|36.39|1
1735293410000|2024-12-27 09:56:50|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735293420000|2024-12-27 09:57:00|36.54|36.36|36.52|36.34|36.54|36.36|36.52|36.34|3
1735293430000|2024-12-27 09:57:10|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1735293440000|2024-12-27 09:57:20|36.5|36.32|36.5|36.32|36.51|36.33|36.5|36.32|3
1735293450000|2024-12-27 09:57:30|36.49|36.31|36.49|36.31|36.5|36.32|36.49|36.31|3
1735293460000|2024-12-27 09:57:40|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1735293470000|2024-12-27 09:57:50|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735293480000|2024-12-27 09:58:00|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1735293490000|2024-12-27 09:58:10|36.49|36.31|36.49|36.31|36.49|36.31|36.48|36.3|3
1735293500000|2024-12-27 09:58:20|36.5|36.32|36.53|36.35|36.53|36.35|36.5|36.32|4
1735293510000|2024-12-27 09:58:30|36.54|36.36|36.54|36.36|36.54|36.36|36.53|36.35|3
1735293520000|2024-12-27 09:58:40|36.53|36.35|36.54|36.36|36.54|36.36|36.53|36.35|4
1735293540000|2024-12-27 09:59:00|36.55|36.37|36.56|36.38|36.56|36.38|36.55|36.37|2
1735293560000|2024-12-27 09:59:20|36.55|36.37|36.55|36.37|36.56|36.38|36.55|36.37|3
1735293570000|2024-12-27 09:59:30|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735293580000|2024-12-27 09:59:40|36.53|36.35|36.53|36.35|36.53|36.35|36.53|36.35|1
1735293600000|2024-12-27 10:00:00|36.54|36.36|36.54|36.36|36.54|36.36|36.53|36.35|3
1735293610000|2024-12-27 10:00:10|36.53|36.35|36.54|36.36|36.55|36.37|36.53|36.35|4
1735293620000|2024-12-27 10:00:20|36.55|36.37|36.54|36.36|36.56|36.38|36.54|36.36|4
1735293630000|2024-12-27 10:00:30|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1735293650000|2024-12-27 10:00:50|36.55|36.37|36.55|36.37|36.55|36.37|36.54|36.36|3
1735293660000|2024-12-27 10:01:00|36.54|36.36|36.55|36.37|36.55|36.37|36.54|36.36|4
1735293670000|2024-12-27 10:01:10|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735293680000|2024-12-27 10:01:20|36.55|36.37|36.58|36.4|36.58|36.4|36.55|36.37|5
1735293690000|2024-12-27 10:01:30|36.59|36.41|36.6|36.42|36.6|36.42|36.59|36.41|2
1735293700000|2024-12-27 10:01:40|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1735293710000|2024-12-27 10:01:50|36.58|36.4|36.58|36.4|36.58|36.4|36.58|36.4|1
1735293740000|2024-12-27 10:02:20|36.57|36.39|36.57|36.39|36.57|36.39|36.57|36.39|1
1735293750000|2024-12-27 10:02:30|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735293770000|2024-12-27 10:02:50|36.55|36.37|36.55|36.37|36.56|36.38|36.55|36.37|3
1735293780000|2024-12-27 10:03:00|36.54|36.36|36.54|36.36|36.55|36.37|36.54|36.36|3
1735293790000|2024-12-27 10:03:10|36.55|36.37|36.55|36.37|36.55|36.37|36.55|36.37|1
1735293800000|2024-12-27 10:03:20|36.57|36.39|36.58|36.4|36.58|36.4|36.57|36.39|2
1735293810000|2024-12-27 10:03:30|36.59|36.41|36.59|36.41|36.6|36.42|36.59|36.41|3
1735293820000|2024-12-27 10:03:40|36.58|36.4|36.56|36.38|36.58|36.4|36.56|36.38|3
1735293830000|2024-12-27 10:03:50|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1735293840000|2024-12-27 10:04:00|36.55|36.37|36.56|36.38|36.56|36.38|36.55|36.37|4
1735293850000|2024-12-27 10:04:10|36.55|36.37|36.55|36.37|36.55|36.37|36.55|36.37|1
1735293860000|2024-12-27 10:04:20|36.56|36.38|36.56|36.38|36.56|36.38|36.55|36.37|3
1735293880000|2024-12-27 10:04:40|36.58|36.4|36.58|36.4|36.58|36.4|36.58|36.4|1
1735293890000|2024-12-27 10:04:50|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1735293900000|2024-12-27 10:05:00|36.6|36.42|36.56|36.38|36.6|36.42|36.56|36.38|4
1735293910000|2024-12-27 10:05:10|36.57|36.39|36.57|36.39|36.58|36.4|36.56|36.38|4
1735293920000|2024-12-27 10:05:20|36.59|36.41|36.62|36.44|36.62|36.44|36.59|36.41|4
1735293930000|2024-12-27 10:05:30|36.63|36.45|36.63|36.45|36.64|36.46|36.63|36.45|3
1735293940000|2024-12-27 10:05:40|36.62|36.44|36.61|36.43|36.63|36.45|36.61|36.43|4
1735293950000|2024-12-27 10:05:50|36.6|36.42|36.6|36.42|36.6|36.42|36.59|36.41|5
1735293960000|2024-12-27 10:06:00|36.59|36.41|36.58|36.4|36.59|36.41|36.58|36.4|2
1735293970000|2024-12-27 10:06:10|36.59|36.41|36.58|36.4|36.59|36.41|36.58|36.4|2
1735293980000|2024-12-27 10:06:20|36.59|36.41|36.59|36.41|36.61|36.43|36.59|36.41|5
1735294000000|2024-12-27 10:06:40|36.58|36.4|36.58|36.4|36.58|36.4|36.58|36.4|1
1735294010000|2024-12-27 10:06:50|36.59|36.41|36.61|36.43|36.61|36.43|36.59|36.41|3
1735294020000|2024-12-27 10:07:00|36.62|36.44|36.61|36.43|36.62|36.44|36.61|36.43|2
1735294030000|2024-12-27 10:07:10|36.6|36.42|36.6|36.42|36.6|36.42|36.6|36.42|1
1735294040000|2024-12-27 10:07:20|36.61|36.43|36.61|36.43|36.61|36.43|36.6|36.42|3
1735294060000|2024-12-27 10:07:40|36.6|36.42|36.6|36.42|36.6|36.42|36.59|36.41|3
1735294070000|2024-12-27 10:07:50|36.61|36.43|36.6|36.42|36.61|36.43|36.6|36.42|2
1735294090000|2024-12-27 10:08:10|36.61|36.43|36.61|36.43|36.61|36.43|36.61|36.43|1
1735294100000|2024-12-27 10:08:20|36.6|36.42|36.6|36.42|36.6|36.42|36.6|36.42|1
1735294120000|2024-12-27 10:08:40|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1735294130000|2024-12-27 10:08:50|36.58|36.4|36.56|36.38|36.58|36.4|36.56|36.38|3
1735294140000|2024-12-27 10:09:00|36.57|36.39|36.57|36.39|36.57|36.39|36.57|36.39|1
1735294150000|2024-12-27 10:09:10|36.56|36.38|36.56|36.38|36.56|36.38|36.56|36.38|1
1735294170000|2024-12-27 10:09:30|36.57|36.39|36.57|36.39|36.57|36.39|36.57|36.39|1
1735294190000|2024-12-27 10:09:50|36.59|36.41|36.6|36.42|36.6|36.42|36.59|36.41|2
1735294200000|2024-12-27 10:10:00|36.59|36.41|36.59|36.41|36.59|36.41|36.59|36.41|1
1735294210000|2024-12-27 10:10:10|36.58|36.4|36.57|36.39|36.58|36.4|36.56|36.38|6
1735294220000|2024-12-27 10:10:20|36.56|36.38|36.55|36.37|36.56|36.38|36.55|36.37|2
1735294230000|2024-12-27 10:10:30|36.54|36.36|36.53|36.35|36.54|36.36|36.53|36.35|2
1735294240000|2024-12-27 10:10:40|36.52|36.34|36.51|36.33|36.52|36.34|36.51|36.33|2
1735294250000|2024-12-27 10:10:50|36.49|36.31|36.49|36.31|36.49|36.31|36.49|36.31|1
1735294260000|2024-12-27 10:11:00|36.48|36.3|36.49|36.31|36.49|36.31|36.48|36.3|2
1735294270000|2024-12-27 10:11:10|36.48|36.3|36.48|36.3|36.49|36.31|36.48|36.3|3
1735294290000|2024-12-27 10:11:30|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1735294300000|2024-12-27 10:11:40|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|2
1735294310000|2024-12-27 10:11:50|36.45|36.27|36.46|36.28|36.46|36.28|36.45|36.27|2
1735294320000|2024-12-27 10:12:00|36.45|36.27|36.45|36.27|36.46|36.28|36.45|36.27|5
1735294330000|2024-12-27 10:12:10|36.46|36.28|36.45|36.27|36.46|36.28|36.45|36.27|2
1735294350000|2024-12-27 10:12:30|36.46|36.28|36.45|36.27|36.46|36.28|36.45|36.27|2
1735294360000|2024-12-27 10:12:40|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735294370000|2024-12-27 10:12:50|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735294380000|2024-12-27 10:13:00|36.44|36.26|36.44|36.26|36.45|36.27|36.44|36.26|5
1735294450000|2024-12-27 10:14:10|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|2
1735294460000|2024-12-27 10:14:20|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|2
1735294500000|2024-12-27 10:15:00|36.45|36.27|36.47|36.29|36.47|36.29|36.45|36.27|2
1735294510000|2024-12-27 10:15:10|36.48|36.3|36.49|36.31|36.5|36.32|36.48|36.3|4
1735294520000|2024-12-27 10:15:20|36.5|36.32|36.53|36.35|36.53|36.35|36.5|36.32|4
1735294540000|2024-12-27 10:15:40|36.54|36.36|36.54|36.36|36.54|36.36|36.54|36.36|1
1735294550000|2024-12-27 10:15:50|36.55|36.37|36.56|36.38|36.56|36.38|36.55|36.37|2
1735294560000|2024-12-27 10:16:00|36.58|36.4|36.59|36.41|36.59|36.41|36.58|36.4|4
1735294570000|2024-12-27 10:16:10|36.6|36.42|36.6|36.42|36.62|36.44|36.6|36.42|3
1735294580000|2024-12-27 10:16:20|36.62|36.44|36.62|36.44|36.62|36.44|36.62|36.44|1
1735294590000|2024-12-27 10:16:30|36.61|36.43|36.6|36.42|36.61|36.43|36.6|36.42|2
1735294600000|2024-12-27 10:16:40|36.59|36.41|36.57|36.39|36.59|36.41|36.57|36.39|5
1735294620000|2024-12-27 10:17:00|36.56|36.38|36.54|36.36|36.56|36.38|36.53|36.35|7
1735294630000|2024-12-27 10:17:10|36.55|36.37|36.54|36.36|36.55|36.37|36.54|36.36|2
1735294640000|2024-12-27 10:17:20|36.53|36.35|36.53|36.35|36.54|36.36|36.53|36.35|3
1735294660000|2024-12-27 10:17:40|36.52|36.34|36.53|36.35|36.53|36.35|36.52|36.34|2
1735294670000|2024-12-27 10:17:50|36.52|36.34|36.51|36.33|36.52|36.34|36.51|36.33|2
1735294680000|2024-12-27 10:18:00|36.5|36.32|36.51|36.33|36.51|36.33|36.49|36.31|5
1735294700000|2024-12-27 10:18:20|36.52|36.34|36.51|36.33|36.52|36.34|36.51|36.33|2
1735294710000|2024-12-27 10:18:30|36.5|36.32|36.48|36.3|36.5|36.32|36.48|36.3|3
1735294720000|2024-12-27 10:18:40|36.49|36.31|36.49|36.31|36.49|36.31|36.48|36.3|3
1735294740000|2024-12-27 10:19:00|36.51|36.33|36.51|36.33|36.52|36.34|36.51|36.33|3
1735294790000|2024-12-27 10:19:50|36.5|36.32|36.5|36.32|36.5|36.32|36.5|36.32|1
1735294810000|2024-12-27 10:20:10|36.51|36.33|36.51|36.33|36.51|36.33|36.51|36.33|1
1735294830000|2024-12-27 10:20:30|36.52|36.34|36.51|36.33|36.52|36.34|36.51|36.33|2
1735294840000|2024-12-27 10:20:40|36.5|36.32|36.49|36.31|36.5|36.32|36.49|36.31|2
1735294850000|2024-12-27 10:20:50|36.5|36.32|36.5|36.32|36.51|36.33|36.5|36.32|5
1735294870000|2024-12-27 10:21:10|36.49|36.31|36.49|36.31|36.5|36.32|36.49|36.31|3
1735294890000|2024-12-27 10:21:30|36.48|36.3|36.48|36.3|36.48|36.3|36.48|36.3|1
1735294900000|2024-12-27 10:21:40|36.47|36.29|36.47|36.29|36.47|36.29|36.47|36.29|1
1735294920000|2024-12-27 10:22:00|36.46|36.28|36.46|36.28|36.46|36.28|36.46|36.28|1
1735294950000|2024-12-27 10:22:30|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735294980000|2024-12-27 10:23:00|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735295000000|2024-12-27 10:23:20|36.45|36.27|36.45|36.27|36.45|36.27|36.44|36.26|5
1735295010000|2024-12-27 10:23:30|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735295020000|2024-12-27 10:23:40|36.45|36.27|36.44|36.26|36.45|36.27|36.44|36.26|2
1735295040000|2024-12-27 10:24:00|36.42|36.24|36.41|36.23|36.42|36.24|36.41|36.23|2
1735295050000|2024-12-27 10:24:10|36.42|36.24|36.42|36.24|36.42|36.24|36.41|36.23|3
1735295060000|2024-12-27 10:24:20|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1735295100000|2024-12-27 10:25:00|36.42|36.24|36.41|36.23|36.42|36.24|36.41|36.23|2
1735295110000|2024-12-27 10:25:10|36.42|36.24|36.43|36.25|36.44|36.26|36.42|36.24|3
1735295120000|2024-12-27 10:25:20|36.44|36.26|36.44|36.26|36.44|36.26|36.44|36.26|1
1735295130000|2024-12-27 10:25:30|36.43|36.25|36.43|36.25|36.44|36.26|36.43|36.25|3
1735295140000|2024-12-27 10:25:40|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1735295160000|2024-12-27 10:26:00|36.43|36.25|36.44|36.26|36.44|36.26|36.43|36.25|2
1735295170000|2024-12-27 10:26:10|36.45|36.27|36.45|36.27|36.45|36.27|36.45|36.27|1
1735295180000|2024-12-27 10:26:20|36.44|36.26|36.43|36.25|36.44|36.26|36.43|36.25|2
1735295200000|2024-12-27 10:26:40|36.42|36.24|36.42|36.24|36.42|36.24|36.42|36.24|1
1735295210000|2024-12-27 10:26:50|36.41|36.23|36.41|36.23|36.41|36.23|36.41|36.23|1
1735295220000|2024-12-27 10:27:00|36.4|36.22|36.4|36.22|36.4|36.22|36.39|36.21|3
1735295240000|2024-12-27 10:27:20|36.39|36.21|36.39|36.21|36.39|36.21|36.39|36.21|1
1735295250000|2024-12-27 10:27:30|36.38|36.2|36.39|36.21|36.39|36.21|36.38|36.2|2
1735295260000|2024-12-27 10:27:40|36.38|36.2|36.36|36.18|36.38|36.2|36.36|36.18|2
1735295270000|2024-12-27 10:27:50|36.35|36.17|36.35|36.17|36.35|36.17|36.35|36.17|1
1735295290000|2024-12-27 10:28:10|36.34|36.16|36.33|36.15|36.34|36.16|36.33|36.15|2
1735295320000|2024-12-27 10:28:40|36.31|36.13|36.3|36.12|36.31|36.13|36.3|36.12|2
1735295350000|2024-12-27 10:29:10|36.29|36.11|36.28|36.1|36.29|36.11|36.27|36.09|3
1735295360000|2024-12-27 10:29:20|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1735295370000|2024-12-27 10:29:30|36.28|36.1|36.28|36.1|36.28|36.1|36.27|36.09|3
1735295380000|2024-12-27 10:29:40|36.27|36.09|36.28|36.1|36.28|36.1|36.27|36.09|2
1735295400000|2024-12-27 10:30:00|36.29|36.11|36.32|36.14|36.32|36.14|36.28|36.1|5
1735295410000|2024-12-27 10:30:10|36.33|36.15|36.35|36.17|36.35|36.17|36.33|36.15|3
1735295420000|2024-12-27 10:30:20|36.34|36.16|36.35|36.17|36.35|36.17|36.34|36.16|2
1735295430000|2024-12-27 10:30:30|36.34|36.16|36.3|36.12|36.34|36.16|36.29|36.11|7
1735295440000|2024-12-27 10:30:40|36.32|36.14|36.32|36.14|36.32|36.14|36.32|36.14|1
1735295450000|2024-12-27 10:30:50|36.31|36.13|36.27|36.09|36.31|36.13|36.27|36.09|5
1735295460000|2024-12-27 10:31:00|36.28|36.1|36.24|36.06|36.28|36.1|36.24|36.06|5
1735295470000|2024-12-27 10:31:10|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735295480000|2024-12-27 10:31:20|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|4
1735295520000|2024-12-27 10:32:00|36.19|36.01|36.16|35.98|36.19|36.01|36.16|35.98|4
1735295530000|2024-12-27 10:32:10|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735295550000|2024-12-27 10:32:30|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735295560000|2024-12-27 10:32:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735295580000|2024-12-27 10:33:00|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|3
1735295590000|2024-12-27 10:33:10|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|2
1735295610000|2024-12-27 10:33:30|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735295620000|2024-12-27 10:33:40|36.13|35.95|36.14|35.96|36.15|35.97|36.13|35.95|4
1735295630000|2024-12-27 10:33:50|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|3
1735295640000|2024-12-27 10:34:00|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735295650000|2024-12-27 10:34:10|36.09|35.91|36.06|35.88|36.1|35.92|36.06|35.88|5
1735295660000|2024-12-27 10:34:20|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735295670000|2024-12-27 10:34:30|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|4
1735295690000|2024-12-27 10:34:50|36.03|35.85|36.03|35.85|36.04|35.86|36.03|35.85|5
1735295700000|2024-12-27 10:35:00|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735295710000|2024-12-27 10:35:10|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735295740000|2024-12-27 10:35:40|36.04|35.86|36.07|35.89|36.08|35.9|36.04|35.86|6
1735295750000|2024-12-27 10:35:50|36.08|35.9|36.1|35.92|36.1|35.92|36.08|35.9|3
1735295760000|2024-12-27 10:36:00|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|3
1735295770000|2024-12-27 10:36:10|36.06|35.88|36.05|35.87|36.07|35.89|36.05|35.87|6
1735295790000|2024-12-27 10:36:30|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735295800000|2024-12-27 10:36:40|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735295810000|2024-12-27 10:36:50|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735295820000|2024-12-27 10:37:00|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735295830000|2024-12-27 10:37:10|36.03|35.85|36.03|35.85|36.03|35.85|36.02|35.84|7
1735295860000|2024-12-27 10:37:40|36.04|35.86|36.02|35.84|36.04|35.86|36.02|35.84|3
1735295890000|2024-12-27 10:38:10|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735295920000|2024-12-27 10:38:40|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735295930000|2024-12-27 10:38:50|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735295940000|2024-12-27 10:39:00|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735295950000|2024-12-27 10:39:10|36.03|35.85|36.03|35.85|36.05|35.87|36.03|35.85|3
1735295960000|2024-12-27 10:39:20|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|2
1735295970000|2024-12-27 10:39:30|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735296000000|2024-12-27 10:40:00|36.09|35.91|36.11|35.93|36.11|35.93|36.09|35.91|3
1735296010000|2024-12-27 10:40:10|36.12|35.94|36.12|35.94|36.12|35.94|36.11|35.93|3
1735296020000|2024-12-27 10:40:20|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1735296030000|2024-12-27 10:40:30|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735296040000|2024-12-27 10:40:40|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735296050000|2024-12-27 10:40:50|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|3
1735296060000|2024-12-27 10:41:00|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735296070000|2024-12-27 10:41:10|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735296080000|2024-12-27 10:41:20|36.14|35.96|36.14|35.96|36.15|35.97|36.14|35.96|3
1735296090000|2024-12-27 10:41:30|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735296110000|2024-12-27 10:41:50|36.17|35.99|36.18|36|36.18|36|36.17|35.99|2
1735296130000|2024-12-27 10:42:10|36.19|36.01|36.2|36.02|36.2|36.02|36.18|36|3
1735296140000|2024-12-27 10:42:20|36.21|36.03|36.24|36.06|36.24|36.06|36.21|36.03|6
1735296150000|2024-12-27 10:42:30|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1735296160000|2024-12-27 10:42:40|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1735296170000|2024-12-27 10:42:50|36.24|36.06|36.22|36.04|36.24|36.06|36.22|36.04|3
1735296180000|2024-12-27 10:43:00|36.21|36.03|36.19|36.01|36.21|36.03|36.19|36.01|5
1735296190000|2024-12-27 10:43:10|36.18|36|36.18|36|36.19|36.01|36.18|36|3
1735296210000|2024-12-27 10:43:30|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735296220000|2024-12-27 10:43:40|36.2|36.02|36.18|36|36.2|36.02|36.18|36|3
1735296230000|2024-12-27 10:43:50|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735296240000|2024-12-27 10:44:00|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735296250000|2024-12-27 10:44:10|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735296270000|2024-12-27 10:44:30|36.18|36|36.18|36|36.18|36|36.17|35.99|3
1735296290000|2024-12-27 10:44:50|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|2
1735296300000|2024-12-27 10:45:00|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|2
1735296310000|2024-12-27 10:45:10|36.19|36.01|36.2|36.02|36.2|36.02|36.19|36.01|2
1735296330000|2024-12-27 10:45:30|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735296340000|2024-12-27 10:45:40|36.2|36.02|36.2|36.02|36.22|36.04|36.2|36.02|3
1735296350000|2024-12-27 10:45:50|36.22|36.04|36.21|36.03|36.24|36.06|36.21|36.03|6
1735296360000|2024-12-27 10:46:00|36.22|36.04|36.24|36.06|36.24|36.06|36.22|36.04|2
1735296370000|2024-12-27 10:46:10|36.25|36.07|36.26|36.08|36.26|36.08|36.25|36.07|4
1735296380000|2024-12-27 10:46:20|36.28|36.1|36.29|36.11|36.29|36.11|36.26|36.08|4
1735296390000|2024-12-27 10:46:30|36.28|36.1|36.28|36.1|36.29|36.11|36.28|36.1|3
1735296400000|2024-12-27 10:46:40|36.29|36.11|36.28|36.1|36.29|36.11|36.28|36.1|2
1735296410000|2024-12-27 10:46:50|36.27|36.09|36.25|36.07|36.27|36.09|36.25|36.07|7
1735296420000|2024-12-27 10:47:00|36.24|36.06|36.22|36.04|36.24|36.06|36.22|36.04|3
1735296430000|2024-12-27 10:47:10|36.23|36.05|36.21|36.03|36.23|36.05|36.21|36.03|3
1735296440000|2024-12-27 10:47:20|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735296450000|2024-12-27 10:47:30|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735296460000|2024-12-27 10:47:40|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735296470000|2024-12-27 10:47:50|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735296480000|2024-12-27 10:48:00|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735296490000|2024-12-27 10:48:10|36.21|36.03|36.23|36.05|36.23|36.05|36.21|36.03|3
1735296500000|2024-12-27 10:48:20|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1735296510000|2024-12-27 10:48:30|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|2
1735296520000|2024-12-27 10:48:40|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735296530000|2024-12-27 10:48:50|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735296560000|2024-12-27 10:49:20|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1735296570000|2024-12-27 10:49:30|36.22|36.04|36.2|36.02|36.22|36.04|36.19|36.01|5
1735296580000|2024-12-27 10:49:40|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735296600000|2024-12-27 10:50:00|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735296610000|2024-12-27 10:50:10|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735296620000|2024-12-27 10:50:20|36.22|36.04|36.2|36.02|36.22|36.04|36.2|36.02|3
1735296630000|2024-12-27 10:50:30|36.21|36.03|36.23|36.05|36.23|36.05|36.2|36.02|5
1735296640000|2024-12-27 10:50:40|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735296660000|2024-12-27 10:51:00|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735296670000|2024-12-27 10:51:10|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735296680000|2024-12-27 10:51:20|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1735296710000|2024-12-27 10:51:50|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735296720000|2024-12-27 10:52:00|36.23|36.05|36.21|36.03|36.23|36.05|36.21|36.03|2
1735296730000|2024-12-27 10:52:10|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735296740000|2024-12-27 10:52:20|36.22|36.04|36.22|36.04|36.23|36.05|36.22|36.04|3
1735296750000|2024-12-27 10:52:30|36.21|36.03|36.21|36.03|36.22|36.04|36.21|36.03|3
1735296760000|2024-12-27 10:52:40|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735296780000|2024-12-27 10:53:00|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735296840000|2024-12-27 10:54:00|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735296850000|2024-12-27 10:54:10|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735296860000|2024-12-27 10:54:20|36.21|36.03|36.2|36.02|36.21|36.03|36.19|36.01|4
1735296890000|2024-12-27 10:54:50|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735296910000|2024-12-27 10:55:10|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735296920000|2024-12-27 10:55:20|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735296930000|2024-12-27 10:55:30|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1735296950000|2024-12-27 10:55:50|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1735296960000|2024-12-27 10:56:00|36.2|36.02|36.2|36.02|36.21|36.03|36.2|36.02|3
1735296970000|2024-12-27 10:56:10|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735296980000|2024-12-27 10:56:20|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735296990000|2024-12-27 10:56:30|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735297020000|2024-12-27 10:57:00|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735297030000|2024-12-27 10:57:10|36.21|36.03|36.22|36.04|36.22|36.04|36.21|36.03|2
1735297040000|2024-12-27 10:57:20|36.21|36.03|36.23|36.05|36.23|36.05|36.21|36.03|3
1735297050000|2024-12-27 10:57:30|36.24|36.06|36.23|36.05|36.24|36.06|36.23|36.05|2
1735297060000|2024-12-27 10:57:40|36.24|36.06|36.24|36.06|36.24|36.06|36.23|36.05|3
1735297070000|2024-12-27 10:57:50|36.23|36.05|36.21|36.03|36.24|36.06|36.21|36.03|5
1735297080000|2024-12-27 10:58:00|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735297120000|2024-12-27 10:58:40|36.21|36.03|36.22|36.04|36.22|36.04|36.21|36.03|2
1735297130000|2024-12-27 10:58:50|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|2
1735297150000|2024-12-27 10:59:10|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|4
1735297160000|2024-12-27 10:59:20|36.23|36.05|36.23|36.05|36.24|36.06|36.23|36.05|3
1735297170000|2024-12-27 10:59:30|36.24|36.06|36.23|36.05|36.24|36.06|36.23|36.05|2
1735297180000|2024-12-27 10:59:40|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735297200000|2024-12-27 11:00:00|36.21|36.03|36.21|36.03|36.22|36.04|36.21|36.03|3
1735297210000|2024-12-27 11:00:10|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|6
1735297220000|2024-12-27 11:00:20|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735297240000|2024-12-27 11:00:40|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735297250000|2024-12-27 11:00:50|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735297260000|2024-12-27 11:01:00|36.2|36.02|36.16|35.98|36.2|36.02|36.16|35.98|4
1735297270000|2024-12-27 11:01:10|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|4
1735297280000|2024-12-27 11:01:20|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735297290000|2024-12-27 11:01:30|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735297300000|2024-12-27 11:01:40|36.18|36|36.17|35.99|36.18|36|36.16|35.98|3
1735297310000|2024-12-27 11:01:50|36.16|35.98|36.15|35.97|36.16|35.98|36.14|35.96|4
1735297320000|2024-12-27 11:02:00|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|4
1735297330000|2024-12-27 11:02:10|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|4
1735297350000|2024-12-27 11:02:30|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735297360000|2024-12-27 11:02:40|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735297370000|2024-12-27 11:02:50|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735297380000|2024-12-27 11:03:00|36.1|35.92|36.1|35.92|36.11|35.93|36.1|35.92|3
1735297390000|2024-12-27 11:03:10|36.12|35.94|36.15|35.97|36.15|35.97|36.12|35.94|6
1735297400000|2024-12-27 11:03:20|36.16|35.98|36.18|36|36.18|36|36.16|35.98|3
1735297410000|2024-12-27 11:03:30|36.19|36.01|36.19|36.01|36.19|36.01|36.18|36|3
1735297420000|2024-12-27 11:03:40|36.18|36|36.18|36|36.18|36|36.16|35.98|5
1735297430000|2024-12-27 11:03:50|36.19|36.01|36.18|36|36.19|36.01|36.18|36|4
1735297450000|2024-12-27 11:04:10|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1735297460000|2024-12-27 11:04:20|36.21|36.03|36.21|36.03|36.22|36.04|36.21|36.03|3
1735297470000|2024-12-27 11:04:30|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735297480000|2024-12-27 11:04:40|36.23|36.05|36.23|36.05|36.24|36.06|36.23|36.05|5
1735297490000|2024-12-27 11:04:50|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735297510000|2024-12-27 11:05:10|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735297530000|2024-12-27 11:05:30|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1735297560000|2024-12-27 11:06:00|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735297570000|2024-12-27 11:06:10|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735297580000|2024-12-27 11:06:20|36.23|36.05|36.23|36.05|36.25|36.07|36.23|36.05|3
1735297590000|2024-12-27 11:06:30|36.25|36.07|36.27|36.09|36.27|36.09|36.25|36.07|5
1735297600000|2024-12-27 11:06:40|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1735297610000|2024-12-27 11:06:50|36.27|36.09|36.25|36.07|36.27|36.09|36.25|36.07|3
1735297630000|2024-12-27 11:07:10|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|2
1735297650000|2024-12-27 11:07:30|36.24|36.06|36.24|36.06|36.25|36.07|36.24|36.06|5
1735297670000|2024-12-27 11:07:50|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|4
1735297690000|2024-12-27 11:08:10|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1735297700000|2024-12-27 11:08:20|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1735297710000|2024-12-27 11:08:30|36.25|36.07|36.24|36.06|36.25|36.07|36.24|36.06|2
1735297720000|2024-12-27 11:08:40|36.25|36.07|36.26|36.08|36.26|36.08|36.25|36.07|2
1735297730000|2024-12-27 11:08:50|36.27|36.09|36.26|36.08|36.27|36.09|36.26|36.08|2
1735297740000|2024-12-27 11:09:00|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1735297760000|2024-12-27 11:09:20|36.28|36.1|36.27|36.09|36.28|36.1|36.27|36.09|2
1735297770000|2024-12-27 11:09:30|36.28|36.1|36.27|36.09|36.28|36.1|36.27|36.09|2
1735297790000|2024-12-27 11:09:50|36.26|36.08|36.26|36.08|36.26|36.08|36.26|36.08|1
1735297800000|2024-12-27 11:10:00|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1735297810000|2024-12-27 11:10:10|36.24|36.06|36.24|36.06|36.24|36.06|36.23|36.05|3
1735297820000|2024-12-27 11:10:20|36.23|36.05|36.23|36.05|36.24|36.06|36.23|36.05|3
1735297860000|2024-12-27 11:11:00|36.22|36.04|36.22|36.04|36.22|36.04|36.22|36.04|1
1735297880000|2024-12-27 11:11:20|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|2
1735297890000|2024-12-27 11:11:30|36.23|36.05|36.22|36.04|36.23|36.05|36.22|36.04|4
1735297920000|2024-12-27 11:12:00|36.23|36.05|36.24|36.06|36.24|36.06|36.23|36.05|2
1735297930000|2024-12-27 11:12:10|36.26|36.08|36.28|36.1|36.28|36.1|36.26|36.08|5
1735297940000|2024-12-27 11:12:20|36.29|36.11|36.28|36.1|36.29|36.11|36.28|36.1|2
1735297950000|2024-12-27 11:12:30|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1735297960000|2024-12-27 11:12:40|36.26|36.08|36.27|36.09|36.27|36.09|36.26|36.08|2
1735297980000|2024-12-27 11:13:00|36.29|36.11|36.33|36.15|36.33|36.15|36.27|36.09|6
1735297990000|2024-12-27 11:13:10|36.34|36.16|36.33|36.15|36.35|36.17|36.33|36.15|4
1735298000000|2024-12-27 11:13:20|36.32|36.14|36.31|36.13|36.32|36.14|36.31|36.13|2
1735298010000|2024-12-27 11:13:30|36.3|36.12|36.3|36.12|36.3|36.12|36.3|36.12|1
1735298020000|2024-12-27 11:13:40|36.29|36.11|36.26|36.08|36.29|36.11|36.26|36.08|4
1735298030000|2024-12-27 11:13:50|36.27|36.09|36.26|36.08|36.27|36.09|36.26|36.08|2
1735298040000|2024-12-27 11:14:00|36.27|36.09|36.26|36.08|36.27|36.09|36.26|36.08|2
1735298050000|2024-12-27 11:14:10|36.25|36.07|36.26|36.08|36.26|36.08|36.25|36.07|4
1735298060000|2024-12-27 11:14:20|36.25|36.07|36.26|36.08|36.26|36.08|36.25|36.07|4
1735298070000|2024-12-27 11:14:30|36.27|36.09|36.28|36.1|36.28|36.1|36.27|36.09|2
1735298080000|2024-12-27 11:14:40|36.29|36.11|36.29|36.11|36.29|36.11|36.29|36.11|1
1735298090000|2024-12-27 11:14:50|36.3|36.12|36.3|36.12|36.3|36.12|36.3|36.12|1
1735298100000|2024-12-27 11:15:00|36.31|36.13|36.31|36.13|36.31|36.13|36.31|36.13|1
1735298110000|2024-12-27 11:15:10|36.32|36.14|36.29|36.11|36.32|36.14|36.29|36.11|4
1735298120000|2024-12-27 11:15:20|36.28|36.1|36.28|36.1|36.28|36.1|36.28|36.1|1
1735298130000|2024-12-27 11:15:30|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1735298140000|2024-12-27 11:15:40|36.26|36.08|36.25|36.07|36.26|36.08|36.25|36.07|4
1735298150000|2024-12-27 11:15:50|36.24|36.06|36.24|36.06|36.25|36.07|36.24|36.06|3
1735298170000|2024-12-27 11:16:10|36.23|36.05|36.22|36.04|36.23|36.05|36.21|36.03|4
1735298180000|2024-12-27 11:16:20|36.23|36.05|36.23|36.05|36.23|36.05|36.23|36.05|1
1735298200000|2024-12-27 11:16:40|36.22|36.04|36.21|36.03|36.22|36.04|36.21|36.03|2
1735298210000|2024-12-27 11:16:50|36.22|36.04|36.22|36.04|36.22|36.04|36.21|36.03|3
1735298220000|2024-12-27 11:17:00|36.21|36.03|36.2|36.02|36.21|36.03|36.2|36.02|2
1735298260000|2024-12-27 11:17:40|36.18|36|36.15|35.97|36.18|36|36.15|35.97|6
1735298270000|2024-12-27 11:17:50|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735298280000|2024-12-27 11:18:00|36.15|35.97|36.15|35.97|36.16|35.98|36.15|35.97|3
1735298290000|2024-12-27 11:18:10|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1735298300000|2024-12-27 11:18:20|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|4
1735298310000|2024-12-27 11:18:30|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735298320000|2024-12-27 11:18:40|36.18|36|36.2|36.02|36.2|36.02|36.17|35.99|3
1735298330000|2024-12-27 11:18:50|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735298340000|2024-12-27 11:19:00|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735298350000|2024-12-27 11:19:10|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1735298370000|2024-12-27 11:19:30|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735298380000|2024-12-27 11:19:40|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735298390000|2024-12-27 11:19:50|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735298400000|2024-12-27 11:20:00|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735298410000|2024-12-27 11:20:10|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735298420000|2024-12-27 11:20:20|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735298430000|2024-12-27 11:20:30|36.09|35.91|36.09|35.91|36.1|35.92|36.09|35.91|3
1735298440000|2024-12-27 11:20:40|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735298450000|2024-12-27 11:20:50|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|4
1735298460000|2024-12-27 11:21:00|36.07|35.89|36.07|35.89|36.07|35.89|36.06|35.88|5
1735298480000|2024-12-27 11:21:20|36.08|35.9|36.07|35.89|36.08|35.9|36.07|35.89|2
1735298490000|2024-12-27 11:21:30|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735298500000|2024-12-27 11:21:40|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735298520000|2024-12-27 11:22:00|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735298550000|2024-12-27 11:22:30|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735298560000|2024-12-27 11:22:40|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735298580000|2024-12-27 11:23:00|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1735298590000|2024-12-27 11:23:10|36.11|35.93|36.11|35.93|36.11|35.93|36.1|35.92|3
1735298600000|2024-12-27 11:23:20|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735298610000|2024-12-27 11:23:30|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1735298620000|2024-12-27 11:23:40|36.15|35.97|36.17|35.99|36.17|35.99|36.15|35.97|3
1735298630000|2024-12-27 11:23:50|36.18|36|36.2|36.02|36.2|36.02|36.18|36|3
1735298640000|2024-12-27 11:24:00|36.21|36.03|36.22|36.04|36.22|36.04|36.21|36.03|2
1735298650000|2024-12-27 11:24:10|36.23|36.05|36.23|36.05|36.24|36.06|36.22|36.04|7
1735298660000|2024-12-27 11:24:20|36.22|36.04|36.2|36.02|36.22|36.04|36.2|36.02|3
1735298670000|2024-12-27 11:24:30|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735298680000|2024-12-27 11:24:40|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|4
1735298690000|2024-12-27 11:24:50|36.2|36.02|36.2|36.02|36.2|36.02|36.19|36.01|3
1735298700000|2024-12-27 11:25:00|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1735298710000|2024-12-27 11:25:10|36.18|36|36.18|36|36.18|36|36.18|36|1
1735298720000|2024-12-27 11:25:20|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735298750000|2024-12-27 11:25:50|36.18|36|36.18|36|36.19|36.01|36.18|36|7
1735298760000|2024-12-27 11:26:00|36.19|36.01|36.23|36.05|36.23|36.05|36.19|36.01|6
1735298780000|2024-12-27 11:26:20|36.22|36.04|36.2|36.02|36.22|36.04|36.2|36.02|3
1735298800000|2024-12-27 11:26:40|36.21|36.03|36.24|36.06|36.24|36.06|36.21|36.03|3
1735298810000|2024-12-27 11:26:50|36.25|36.07|36.26|36.08|36.26|36.08|36.25|36.07|4
1735298820000|2024-12-27 11:27:00|36.27|36.09|36.29|36.11|36.29|36.11|36.27|36.09|3
1735298830000|2024-12-27 11:27:10|36.3|36.12|36.28|36.1|36.3|36.12|36.28|36.1|3
1735298860000|2024-12-27 11:27:40|36.29|36.11|36.28|36.1|36.29|36.11|36.28|36.1|2
1735298870000|2024-12-27 11:27:50|36.29|36.11|36.28|36.1|36.29|36.11|36.28|36.1|2
1735298880000|2024-12-27 11:28:00|36.29|36.11|36.28|36.1|36.29|36.11|36.28|36.1|2
1735298890000|2024-12-27 11:28:10|36.27|36.09|36.27|36.09|36.27|36.09|36.26|36.08|3
1735298910000|2024-12-27 11:28:30|36.26|36.08|36.26|36.08|36.26|36.08|36.25|36.07|3
1735298920000|2024-12-27 11:28:40|36.27|36.09|36.27|36.09|36.27|36.09|36.27|36.09|1
1735298940000|2024-12-27 11:29:00|36.28|36.1|36.28|36.1|36.28|36.1|36.28|36.1|1
1735298970000|2024-12-27 11:29:30|36.27|36.09|36.26|36.08|36.27|36.09|36.26|36.08|2
1735299000000|2024-12-27 11:30:00|36.27|36.09|36.27|36.09|36.27|36.09|36.26|36.08|3
1735299010000|2024-12-27 11:30:10|36.28|36.1|36.27|36.09|36.28|36.1|36.27|36.09|2
1735299020000|2024-12-27 11:30:20|36.28|36.1|36.28|36.1|36.28|36.1|36.28|36.1|1
1735299030000|2024-12-27 11:30:30|36.27|36.09|36.26|36.08|36.27|36.09|36.26|36.08|2
1735299040000|2024-12-27 11:30:40|36.25|36.07|36.25|36.07|36.25|36.07|36.25|36.07|1
1735299050000|2024-12-27 11:30:50|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|2
1735299060000|2024-12-27 11:31:00|36.24|36.06|36.25|36.07|36.25|36.07|36.24|36.06|4
1735299070000|2024-12-27 11:31:10|36.24|36.06|36.24|36.06|36.24|36.06|36.24|36.06|1
1735299100000|2024-12-27 11:31:40|36.23|36.05|36.2|36.02|36.23|36.05|36.2|36.02|4
1735299110000|2024-12-27 11:31:50|36.19|36.01|36.19|36.01|36.19|36.01|36.18|36|3
1735299150000|2024-12-27 11:32:30|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735299160000|2024-12-27 11:32:40|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735299170000|2024-12-27 11:32:50|36.2|36.02|36.18|36|36.2|36.02|36.18|36|5
1735299180000|2024-12-27 11:33:00|36.19|36.01|36.18|36|36.19|36.01|36.18|36|4
1735299190000|2024-12-27 11:33:10|36.19|36.01|36.16|35.98|36.19|36.01|36.16|35.98|6
1735299200000|2024-12-27 11:33:20|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735299210000|2024-12-27 11:33:30|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735299220000|2024-12-27 11:33:40|36.14|35.96|36.12|35.94|36.14|35.96|36.12|35.94|3
1735299230000|2024-12-27 11:33:50|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735299240000|2024-12-27 11:34:00|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|3
1735299250000|2024-12-27 11:34:10|36.13|35.95|36.13|35.95|36.13|35.95|36.12|35.94|3
1735299260000|2024-12-27 11:34:20|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|2
1735299280000|2024-12-27 11:34:40|36.12|35.94|36.12|35.94|36.13|35.95|36.12|35.94|3
1735299290000|2024-12-27 11:34:50|36.13|35.95|36.13|35.95|36.13|35.95|36.12|35.94|3
1735299300000|2024-12-27 11:35:00|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735299320000|2024-12-27 11:35:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735299330000|2024-12-27 11:35:30|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735299360000|2024-12-27 11:36:00|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735299410000|2024-12-27 11:36:50|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735299420000|2024-12-27 11:37:00|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735299430000|2024-12-27 11:37:10|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735299460000|2024-12-27 11:37:40|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735299480000|2024-12-27 11:38:00|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1735299500000|2024-12-27 11:38:20|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735299510000|2024-12-27 11:38:30|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735299520000|2024-12-27 11:38:40|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735299560000|2024-12-27 11:39:20|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1735299570000|2024-12-27 11:39:30|36.11|35.93|36.09|35.91|36.11|35.93|36.09|35.91|3
1735299600000|2024-12-27 11:40:00|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|5
1735299610000|2024-12-27 11:40:10|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|3
1735299620000|2024-12-27 11:40:20|36.08|35.9|36.08|35.9|36.09|35.91|36.08|35.9|3
1735299630000|2024-12-27 11:40:30|36.09|35.91|36.09|35.91|36.09|35.91|36.08|35.9|3
1735299640000|2024-12-27 11:40:40|36.08|35.9|36.08|35.9|36.09|35.91|36.08|35.9|3
1735299660000|2024-12-27 11:41:00|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735299680000|2024-12-27 11:41:20|36.06|35.88|36.04|35.86|36.06|35.88|36.04|35.86|3
1735299710000|2024-12-27 11:41:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735299720000|2024-12-27 11:42:00|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735299730000|2024-12-27 11:42:10|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|2
1735299740000|2024-12-27 11:42:20|36.08|35.9|36.1|35.92|36.1|35.92|36.08|35.9|3
1735299750000|2024-12-27 11:42:30|36.11|35.93|36.12|35.94|36.13|35.95|36.11|35.93|4
1735299760000|2024-12-27 11:42:40|36.11|35.93|36.12|35.94|36.12|35.94|36.11|35.93|2
1735299770000|2024-12-27 11:42:50|36.11|35.93|36.09|35.91|36.11|35.93|36.09|35.91|5
1735299780000|2024-12-27 11:43:00|36.1|35.92|36.08|35.9|36.1|35.92|36.08|35.9|2
1735299820000|2024-12-27 11:43:40|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|3
1735299830000|2024-12-27 11:43:50|36.06|35.88|36.07|35.89|36.07|35.89|36.06|35.88|4
1735299860000|2024-12-27 11:44:20|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735299880000|2024-12-27 11:44:40|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735299890000|2024-12-27 11:44:50|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735299900000|2024-12-27 11:45:00|36.05|35.87|36.06|35.88|36.06|35.88|36.05|35.87|4
1735299910000|2024-12-27 11:45:10|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735299920000|2024-12-27 11:45:20|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|3
1735299930000|2024-12-27 11:45:30|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735299940000|2024-12-27 11:45:40|36.07|35.89|36.1|35.92|36.1|35.92|36.07|35.89|4
1735299950000|2024-12-27 11:45:50|36.09|35.91|36.07|35.89|36.09|35.91|36.07|35.89|3
1735299960000|2024-12-27 11:46:00|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735299970000|2024-12-27 11:46:10|36.05|35.87|36.06|35.88|36.07|35.89|36.05|35.87|4
1735299980000|2024-12-27 11:46:20|36.07|35.89|36.09|35.91|36.1|35.92|36.07|35.89|4
1735300040000|2024-12-27 11:47:20|36.1|35.92|36.11|35.93|36.11|35.93|36.1|35.92|4
1735300060000|2024-12-27 11:47:40|36.1|35.92|36.08|35.9|36.1|35.92|36.08|35.9|2
1735300070000|2024-12-27 11:47:50|36.09|35.91|36.12|35.94|36.12|35.94|36.09|35.91|4
1735300080000|2024-12-27 11:48:00|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735300090000|2024-12-27 11:48:10|36.09|35.91|36.09|35.91|36.09|35.91|36.09|35.91|1
1735300100000|2024-12-27 11:48:20|36.1|35.92|36.1|35.92|36.1|35.92|36.09|35.91|3
1735300130000|2024-12-27 11:48:50|36.11|35.93|36.14|35.96|36.14|35.96|36.11|35.93|4
1735300140000|2024-12-27 11:49:00|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|2
1735300150000|2024-12-27 11:49:10|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735300160000|2024-12-27 11:49:20|36.15|35.97|36.15|35.97|36.15|35.97|36.14|35.96|3
1735300170000|2024-12-27 11:49:30|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735300180000|2024-12-27 11:49:40|36.15|35.97|36.15|35.97|36.15|35.97|36.14|35.96|3
1735300190000|2024-12-27 11:49:50|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1735300200000|2024-12-27 11:50:00|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1735300210000|2024-12-27 11:50:10|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1735300220000|2024-12-27 11:50:20|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735300230000|2024-12-27 11:50:30|36.17|35.99|36.17|35.99|36.18|36|36.16|35.98|5
1735300250000|2024-12-27 11:50:50|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1735300260000|2024-12-27 11:51:00|36.18|36|36.18|36|36.18|36|36.18|36|1
1735300270000|2024-12-27 11:51:10|36.17|35.99|36.17|35.99|36.19|36.01|36.17|35.99|3
1735300280000|2024-12-27 11:51:20|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|2
1735300290000|2024-12-27 11:51:30|36.18|36|36.18|36|36.18|36|36.18|36|1
1735300300000|2024-12-27 11:51:40|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|6
1735300330000|2024-12-27 11:52:10|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735300340000|2024-12-27 11:52:20|36.18|36|36.19|36.01|36.19|36.01|36.18|36|2
1735300350000|2024-12-27 11:52:30|36.18|36|36.18|36|36.18|36|36.17|35.99|3
1735300360000|2024-12-27 11:52:40|36.19|36.01|36.18|36|36.19|36.01|36.18|36|2
1735300370000|2024-12-27 11:52:50|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1735300390000|2024-12-27 11:53:10|36.18|36|36.18|36|36.18|36|36.18|36|1
1735300400000|2024-12-27 11:53:20|36.17|35.99|36.15|35.97|36.17|35.99|36.15|35.97|3
1735300410000|2024-12-27 11:53:30|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735300420000|2024-12-27 11:53:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735300440000|2024-12-27 11:54:00|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735300450000|2024-12-27 11:54:10|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735300460000|2024-12-27 11:54:20|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735300470000|2024-12-27 11:54:30|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|3
1735300510000|2024-12-27 11:55:10|36.15|35.97|36.17|35.99|36.17|35.99|36.15|35.97|3
1735300520000|2024-12-27 11:55:20|36.16|35.98|36.13|35.95|36.17|35.99|36.12|35.94|7
1735300540000|2024-12-27 11:55:40|36.14|35.96|36.14|35.96|36.14|35.96|36.13|35.95|3
1735300550000|2024-12-27 11:55:50|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|4
1735300560000|2024-12-27 11:56:00|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735300570000|2024-12-27 11:56:10|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735300580000|2024-12-27 11:56:20|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735300590000|2024-12-27 11:56:30|36.14|35.96|36.15|35.97|36.15|35.97|36.14|35.96|2
1735300620000|2024-12-27 11:57:00|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735300630000|2024-12-27 11:57:10|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735300640000|2024-12-27 11:57:20|36.16|35.98|36.16|35.98|36.16|35.98|36.15|35.97|3
1735300650000|2024-12-27 11:57:30|36.15|35.97|36.16|35.98|36.16|35.98|36.15|35.97|2
1735300680000|2024-12-27 11:58:00|36.17|35.99|36.18|36|36.18|36|36.17|35.99|2
1735300690000|2024-12-27 11:58:10|36.17|35.99|36.18|36|36.18|36|36.17|35.99|2
1735300700000|2024-12-27 11:58:20|36.19|36.01|36.21|36.03|36.22|36.04|36.19|36.01|4
1735300710000|2024-12-27 11:58:30|36.2|36.02|36.2|36.02|36.21|36.03|36.2|36.02|3
1735300730000|2024-12-27 11:58:50|36.19|36.01|36.19|36.01|36.19|36.01|36.19|36.01|1
1735300760000|2024-12-27 11:59:20|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735300770000|2024-12-27 11:59:30|36.18|36|36.18|36|36.18|36|36.18|36|1
1735300780000|2024-12-27 11:59:40|36.17|35.99|36.17|35.99|36.17|35.99|36.16|35.98|5
1735300790000|2024-12-27 11:59:50|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735300800000|2024-12-27 12:00:00|36.18|36|36.2|36.02|36.2|36.02|36.18|36|3
1735300810000|2024-12-27 12:00:10|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735300830000|2024-12-27 12:00:30|36.2|36.02|36.2|36.02|36.2|36.02|36.18|36|5
1735300840000|2024-12-27 12:00:40|36.21|36.03|36.23|36.05|36.23|36.05|36.21|36.03|3
1735300850000|2024-12-27 12:00:50|36.24|36.06|36.22|36.04|36.24|36.06|36.22|36.04|3
1735300860000|2024-12-27 12:01:00|36.21|36.03|36.21|36.03|36.21|36.03|36.21|36.03|1
1735300870000|2024-12-27 12:01:10|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735300890000|2024-12-27 12:01:30|36.2|36.02|36.2|36.02|36.21|36.03|36.2|36.02|3
1735300910000|2024-12-27 12:01:50|36.21|36.03|36.23|36.05|36.23|36.05|36.21|36.03|3
1735300920000|2024-12-27 12:02:00|36.22|36.04|36.2|36.02|36.22|36.04|36.19|36.01|5
1735300940000|2024-12-27 12:02:20|36.21|36.03|36.21|36.03|36.22|36.04|36.21|36.03|3
1735300950000|2024-12-27 12:02:30|36.2|36.02|36.19|36.01|36.2|36.02|36.19|36.01|2
1735300980000|2024-12-27 12:03:00|36.18|36|36.14|35.96|36.18|36|36.14|35.96|5
1735300990000|2024-12-27 12:03:10|36.15|35.97|36.14|35.96|36.15|35.97|36.14|35.96|2
1735301000000|2024-12-27 12:03:20|36.15|35.97|36.15|35.97|36.15|35.97|36.14|35.96|3
1735301010000|2024-12-27 12:03:30|36.16|35.98|36.18|36|36.18|36|36.16|35.98|3
1735301020000|2024-12-27 12:03:40|36.19|36.01|36.18|36|36.19|36.01|36.18|36|4
1735301030000|2024-12-27 12:03:50|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735301040000|2024-12-27 12:04:00|36.17|35.99|36.15|35.97|36.17|35.99|36.15|35.97|3
1735301050000|2024-12-27 12:04:10|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735301060000|2024-12-27 12:04:20|36.13|35.95|36.14|35.96|36.14|35.96|36.13|35.95|2
1735301070000|2024-12-27 12:04:30|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735301080000|2024-12-27 12:04:40|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735301090000|2024-12-27 12:04:50|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735301100000|2024-12-27 12:05:00|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735301110000|2024-12-27 12:05:10|36.08|35.9|36.09|35.91|36.09|35.91|36.08|35.9|2
1735301120000|2024-12-27 12:05:20|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735301130000|2024-12-27 12:05:30|36.1|35.92|36.09|35.91|36.11|35.93|36.09|35.91|6
1735301150000|2024-12-27 12:05:50|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735301160000|2024-12-27 12:06:00|36.11|35.93|36.13|35.95|36.13|35.95|36.11|35.93|3
1735301170000|2024-12-27 12:06:10|36.14|35.96|36.14|35.96|36.14|35.96|36.14|35.96|1
1735301190000|2024-12-27 12:06:30|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735301210000|2024-12-27 12:06:50|36.16|35.98|36.17|35.99|36.17|35.99|36.16|35.98|4
1735301220000|2024-12-27 12:07:00|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735301230000|2024-12-27 12:07:10|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735301240000|2024-12-27 12:07:20|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735301260000|2024-12-27 12:07:40|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735301270000|2024-12-27 12:07:50|36.18|36|36.17|35.99|36.18|36|36.17|35.99|4
1735301280000|2024-12-27 12:08:00|36.18|36|36.18|36|36.18|36|36.18|36|1
1735301290000|2024-12-27 12:08:10|36.2|36.02|36.21|36.03|36.21|36.03|36.2|36.02|2
1735301300000|2024-12-27 12:08:20|36.2|36.02|36.2|36.02|36.2|36.02|36.2|36.02|1
1735301310000|2024-12-27 12:08:30|36.19|36.01|36.19|36.01|36.2|36.02|36.19|36.01|3
1735301320000|2024-12-27 12:08:40|36.18|36|36.16|35.98|36.18|36|36.16|35.98|5
1735301330000|2024-12-27 12:08:50|36.15|35.97|36.15|35.97|36.15|35.97|36.15|35.97|1
1735301340000|2024-12-27 12:09:00|36.16|35.98|36.15|35.97|36.16|35.98|36.15|35.97|2
1735301350000|2024-12-27 12:09:10|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735301360000|2024-12-27 12:09:20|36.12|35.94|36.13|35.95|36.13|35.95|36.12|35.94|2
1735301400000|2024-12-27 12:10:00|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735301410000|2024-12-27 12:10:10|36.17|35.99|36.17|35.99|36.17|35.99|36.17|35.99|1
1735301470000|2024-12-27 12:11:10|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735301500000|2024-12-27 12:11:40|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735301510000|2024-12-27 12:11:50|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735301520000|2024-12-27 12:12:00|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735301530000|2024-12-27 12:12:10|36.18|36|36.17|35.99|36.18|36|36.17|35.99|2
1735301550000|2024-12-27 12:12:30|36.16|35.98|36.16|35.98|36.16|35.98|36.16|35.98|1
1735301570000|2024-12-27 12:12:50|36.17|35.99|36.16|35.98|36.17|35.99|36.16|35.98|2
1735301580000|2024-12-27 12:13:00|36.15|35.97|36.13|35.95|36.15|35.97|36.13|35.95|3
1735301590000|2024-12-27 12:13:10|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735301600000|2024-12-27 12:13:20|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735301610000|2024-12-27 12:13:30|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735301620000|2024-12-27 12:13:40|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735301630000|2024-12-27 12:13:50|36.09|35.91|36.1|35.92|36.1|35.92|36.08|35.9|4
1735301650000|2024-12-27 12:14:10|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735301680000|2024-12-27 12:14:40|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|4
1735301700000|2024-12-27 12:15:00|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735301710000|2024-12-27 12:15:10|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735301730000|2024-12-27 12:15:30|36.09|35.91|36.08|35.9|36.09|35.91|36.08|35.9|2
1735301760000|2024-12-27 12:16:00|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|3
1735301770000|2024-12-27 12:16:10|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735301780000|2024-12-27 12:16:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735301790000|2024-12-27 12:16:30|36.03|35.85|36.03|35.85|36.03|35.85|36.02|35.84|3
1735301800000|2024-12-27 12:16:40|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735301810000|2024-12-27 12:16:50|36.06|35.88|36.06|35.88|36.06|35.88|36.05|35.87|3
1735301830000|2024-12-27 12:17:10|36.05|35.87|36.04|35.86|36.05|35.87|36.03|35.85|4
1735301840000|2024-12-27 12:17:20|36.05|35.87|36.05|35.87|36.06|35.88|36.05|35.87|5
1735301850000|2024-12-27 12:17:30|36.06|35.88|36.06|35.88|36.06|35.88|36.05|35.87|3
1735301860000|2024-12-27 12:17:40|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735301870000|2024-12-27 12:17:50|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735301880000|2024-12-27 12:18:00|36.08|35.9|36.06|35.88|36.08|35.9|36.06|35.88|3
1735301890000|2024-12-27 12:18:10|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735301900000|2024-12-27 12:18:20|36.04|35.86|36.04|35.86|36.05|35.87|36.04|35.86|5
1735301910000|2024-12-27 12:18:30|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735301930000|2024-12-27 12:18:50|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735301940000|2024-12-27 12:19:00|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735301950000|2024-12-27 12:19:10|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|3
1735301960000|2024-12-27 12:19:20|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735301970000|2024-12-27 12:19:30|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735301990000|2024-12-27 12:19:50|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735302000000|2024-12-27 12:20:00|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735302070000|2024-12-27 12:21:10|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735302080000|2024-12-27 12:21:20|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735302090000|2024-12-27 12:21:30|36.05|35.87|36.06|35.88|36.06|35.88|36.03|35.85|4
1735302100000|2024-12-27 12:21:40|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735302120000|2024-12-27 12:22:00|36.06|35.88|36.03|35.85|36.06|35.88|36.03|35.85|4
1735302130000|2024-12-27 12:22:10|36.04|35.86|36.03|35.85|36.04|35.86|36.03|35.85|2
1735302140000|2024-12-27 12:22:20|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735302210000|2024-12-27 12:23:30|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735302220000|2024-12-27 12:23:40|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735302240000|2024-12-27 12:24:00|36.03|35.85|36.01|35.83|36.03|35.85|36.01|35.83|3
1735302250000|2024-12-27 12:24:10|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735302310000|2024-12-27 12:25:10|36.02|35.84|36.01|35.83|36.02|35.84|36.01|35.83|2
1735302390000|2024-12-27 12:26:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735302410000|2024-12-27 12:26:50|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735302470000|2024-12-27 12:27:50|36|35.82|36|35.82|36|35.82|36|35.82|1
1735302520000|2024-12-27 12:28:40|36.01|35.83|36.01|35.83|36.01|35.83|36.01|35.83|1
1735302530000|2024-12-27 12:28:50|36|35.82|36.01|35.83|36.01|35.83|36|35.82|2
1735302550000|2024-12-27 12:29:10|36|35.82|36|35.82|36|35.82|36|35.82|1
1735302590000|2024-12-27 12:29:50|35.98|35.8|35.98|35.8|35.98|35.8|35.98|35.8|1
1735302610000|2024-12-27 12:30:10|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735302660000|2024-12-27 12:31:00|36|35.82|35.99|35.81|36|35.82|35.99|35.81|2
1735302670000|2024-12-27 12:31:10|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1735302690000|2024-12-27 12:31:30|36.01|35.83|36.02|35.84|36.02|35.84|36.01|35.83|2
1735302700000|2024-12-27 12:31:40|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735302710000|2024-12-27 12:31:50|36.05|35.87|36.05|35.87|36.05|35.87|36.05|35.87|1
1735302730000|2024-12-27 12:32:10|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735302750000|2024-12-27 12:32:30|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735302770000|2024-12-27 12:32:50|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735302780000|2024-12-27 12:33:00|36.11|35.93|36.09|35.91|36.11|35.93|36.09|35.91|3
1735302800000|2024-12-27 12:33:20|36.11|35.93|36.09|35.91|36.11|35.93|36.09|35.91|2
1735302810000|2024-12-27 12:33:30|36.11|35.93|36.13|35.95|36.13|35.95|36.11|35.93|3
1735302820000|2024-12-27 12:33:40|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735302830000|2024-12-27 12:33:50|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|2
1735302840000|2024-12-27 12:34:00|36.12|35.94|36.11|35.93|36.12|35.94|36.1|35.92|4
1735302850000|2024-12-27 12:34:10|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735302880000|2024-12-27 12:34:40|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735302890000|2024-12-27 12:34:50|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|4
1735302910000|2024-12-27 12:35:10|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735302920000|2024-12-27 12:35:20|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735302930000|2024-12-27 12:35:30|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735302940000|2024-12-27 12:35:40|36.12|35.94|36.11|35.93|36.12|35.94|36.11|35.93|2
1735302950000|2024-12-27 12:35:50|36.13|35.95|36.14|35.96|36.14|35.96|36.11|35.93|4
1735302960000|2024-12-27 12:36:00|36.13|35.95|36.11|35.93|36.13|35.95|36.11|35.93|3
1735302970000|2024-12-27 12:36:10|36.1|35.92|36.1|35.92|36.1|35.92|36.1|35.92|1
1735302980000|2024-12-27 12:36:20|36.09|35.91|36.1|35.92|36.1|35.92|36.09|35.91|2
1735302990000|2024-12-27 12:36:30|36.11|35.93|36.1|35.92|36.11|35.93|36.1|35.92|2
1735303040000|2024-12-27 12:37:20|36.11|35.93|36.11|35.93|36.11|35.93|36.11|35.93|1
1735303120000|2024-12-27 12:38:40|36.12|35.94|36.12|35.94|36.12|35.94|36.12|35.94|1
1735303160000|2024-12-27 12:39:20|36.13|35.95|36.12|35.94|36.13|35.95|36.12|35.94|2
1735303170000|2024-12-27 12:39:30|36.13|35.95|36.13|35.95|36.13|35.95|36.13|35.95|1
1735303190000|2024-12-27 12:39:50|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735303230000|2024-12-27 12:40:30|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735303240000|2024-12-27 12:40:40|36.14|35.96|36.13|35.95|36.14|35.96|36.13|35.95|2
1735303250000|2024-12-27 12:40:50|36.12|35.94|36.12|35.94|36.13|35.95|36.12|35.94|5
1735303280000|2024-12-27 12:41:20|36.1|35.92|36.09|35.91|36.1|35.92|36.09|35.91|2
1735303290000|2024-12-27 12:41:30|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735303300000|2024-12-27 12:41:40|36.07|35.89|36.05|35.87|36.07|35.89|36.05|35.87|3
1735303340000|2024-12-27 12:42:20|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735303350000|2024-12-27 12:42:30|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735303390000|2024-12-27 12:43:10|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735303400000|2024-12-27 12:43:20|36.02|35.84|36.02|35.84|36.03|35.85|36.02|35.84|7
1735303410000|2024-12-27 12:43:30|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735303440000|2024-12-27 12:44:00|36.03|35.85|36.02|35.84|36.03|35.85|36.02|35.84|2
1735303500000|2024-12-27 12:45:00|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735303520000|2024-12-27 12:45:20|36.02|35.84|36.03|35.85|36.03|35.85|36.02|35.84|2
1735303530000|2024-12-27 12:45:30|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735303540000|2024-12-27 12:45:40|36.03|35.85|36.04|35.86|36.04|35.86|36.03|35.85|2
1735303550000|2024-12-27 12:45:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735303590000|2024-12-27 12:46:30|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|2
1735303600000|2024-12-27 12:46:40|36.04|35.86|36.04|35.86|36.04|35.86|36.04|35.86|1
1735303610000|2024-12-27 12:46:50|36.03|35.85|36.03|35.85|36.03|35.85|36.03|35.85|1
1735303620000|2024-12-27 12:47:00|36.04|35.86|36.05|35.87|36.05|35.87|36.04|35.86|2
1735303630000|2024-12-27 12:47:10|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1735303640000|2024-12-27 12:47:20|36.06|35.88|36.05|35.87|36.06|35.88|36.05|35.87|2
1735303650000|2024-12-27 12:47:30|36.06|35.88|36.06|35.88|36.07|35.89|36.05|35.87|5
1735303660000|2024-12-27 12:47:40|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735303680000|2024-12-27 12:48:00|36.07|35.89|36.06|35.88|36.07|35.89|36.06|35.88|2
1735303700000|2024-12-27 12:48:20|36.08|35.9|36.08|35.9|36.08|35.9|36.08|35.9|1
1735303720000|2024-12-27 12:48:40|36.07|35.89|36.08|35.9|36.08|35.9|36.07|35.89|2
1735303730000|2024-12-27 12:48:50|36.07|35.89|36.07|35.89|36.07|35.89|36.07|35.89|1
1735303740000|2024-12-27 12:49:00|36.06|35.88|36.06|35.88|36.06|35.88|36.06|35.88|1
1735303750000|2024-12-27 12:49:10|36.05|35.87|36.04|35.86|36.05|35.87|36.04|35.86|2
1735303770000|2024-12-27 12:49:30|36.03|35.85|36|35.82|36.03|35.85|36|35.82|4
1735303780000|2024-12-27 12:49:40|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735303800000|2024-12-27 12:50:00|36|35.82|36|35.82|36|35.82|35.99|35.81|3
1735303860000|2024-12-27 12:51:00|36.01|35.83|36|35.82|36.01|35.83|36|35.82|2
1735303870000|2024-12-27 12:51:10|36.02|35.84|36.02|35.84|36.02|35.84|36.02|35.84|1
1735303880000|2024-12-27 12:51:20|36.01|35.83|36.01|35.83|36.02|35.84|36.01|35.83|3
1735303900000|2024-12-27 12:51:40|36|35.82|36|35.82|36|35.82|36|35.82|1
1735303930000|2024-12-27 12:52:10|35.99|35.81|35.99|35.81|35.99|35.81|35.99|35.81|1
1735303940000|2024-12-27 12:52:20|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735303950000|2024-12-27 12:52:30|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735303960000|2024-12-27 12:52:40|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735304030000|2024-12-27 12:53:50|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735304040000|2024-12-27 12:54:00|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735304060000|2024-12-27 12:54:20|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735304080000|2024-12-27 12:54:40|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735304230000|2024-12-27 12:57:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735304240000|2024-12-27 12:57:20|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1735304250000|2024-12-27 12:57:30|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735304260000|2024-12-27 12:57:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735304270000|2024-12-27 12:57:50|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735304280000|2024-12-27 12:58:00|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|2
1735304290000|2024-12-27 12:58:10|35.97|35.79|35.97|35.79|35.97|35.79|35.97|35.79|1
1735304310000|2024-12-27 12:58:30|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735304320000|2024-12-27 12:58:40|35.96|35.78|35.97|35.79|35.97|35.79|35.96|35.78|2
1735304350000|2024-12-27 12:59:10|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735304410000|2024-12-27 13:00:10|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735304420000|2024-12-27 13:00:20|35.98|35.8|35.99|35.81|35.99|35.81|35.98|35.8|2
1735304450000|2024-12-27 13:00:50|35.98|35.8|35.97|35.79|35.98|35.8|35.97|35.79|2
1735304460000|2024-12-27 13:01:00|35.96|35.78|35.96|35.78|35.97|35.79|35.96|35.78|3
1735304490000|2024-12-27 13:01:30|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735304600000|2024-12-27 13:03:20|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735304650000|2024-12-27 13:04:10|35.93|35.75|35.94|35.76|35.95|35.77|35.93|35.75|4
1735304660000|2024-12-27 13:04:20|35.96|35.78|35.95|35.77|35.96|35.78|35.94|35.76|3
1735304670000|2024-12-27 13:04:30|35.94|35.76|35.95|35.77|35.95|35.77|35.94|35.76|2
1735304680000|2024-12-27 13:04:40|35.96|35.78|35.96|35.78|35.96|35.78|35.96|35.78|1
1735304690000|2024-12-27 13:04:50|35.94|35.76|35.93|35.75|35.94|35.76|35.93|35.75|2
1735304700000|2024-12-27 13:05:00|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735304730000|2024-12-27 13:05:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735304770000|2024-12-27 13:06:10|35.92|35.74|35.93|35.75|35.93|35.75|35.92|35.74|2
1735304780000|2024-12-27 13:06:20|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735304790000|2024-12-27 13:06:30|35.93|35.75|35.93|35.75|35.93|35.75|35.93|35.75|1
1735304810000|2024-12-27 13:06:50|35.94|35.76|35.94|35.76|35.94|35.76|35.94|35.76|1
1735304820000|2024-12-27 13:07:00|35.93|35.75|35.92|35.74|35.93|35.75|35.92|35.74|2
1735304830000|2024-12-27 13:07:10|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735304840000|2024-12-27 13:07:20|35.92|35.74|35.92|35.74|35.92|35.74|35.92|35.74|1
1735304850000|2024-12-27 13:07:30|35.91|35.73|35.91|35.73|35.91|35.73|35.91|35.73|1
1735304860000|2024-12-27 13:07:40|35.9|35.72|35.9|35.72|35.91|35.73|35.9|35.72|5
1735304890000|2024-12-27 13:08:10|35.89|35.71|35.87|35.69|35.89|35.71|35.87|35.69|3
1735304980000|2024-12-27 13:09:40|35.86|35.68|35.85|35.67|35.86|35.68|35.85|35.67|2
1735305020000|2024-12-27 13:10:20|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735305060000|2024-12-27 13:11:00|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735305070000|2024-12-27 13:11:10|35.85|35.67|35.86|35.68|35.86|35.68|35.85|35.67|2
1735305090000|2024-12-27 13:11:30|35.87|35.69|35.84|35.66|35.87|35.69|35.84|35.66|4
1735305100000|2024-12-27 13:11:40|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735305120000|2024-12-27 13:12:00|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735305150000|2024-12-27 13:12:30|35.81|35.63|35.79|35.61|35.81|35.63|35.79|35.61|3
1735305160000|2024-12-27 13:12:40|35.78|35.6|35.76|35.58|35.78|35.6|35.76|35.58|2
1735305170000|2024-12-27 13:12:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735305190000|2024-12-27 13:13:10|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735305200000|2024-12-27 13:13:20|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735305220000|2024-12-27 13:13:40|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735305290000|2024-12-27 13:14:50|35.76|35.58|35.77|35.59|35.77|35.59|35.76|35.58|2
1735305320000|2024-12-27 13:15:20|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735305330000|2024-12-27 13:15:30|35.77|35.59|35.77|35.59|35.77|35.59|35.76|35.58|3
1735305360000|2024-12-27 13:16:00|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735305370000|2024-12-27 13:16:10|35.76|35.58|35.76|35.58|35.76|35.58|35.75|35.57|3
1735305380000|2024-12-27 13:16:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735305410000|2024-12-27 13:16:50|35.76|35.58|35.76|35.58|35.76|35.58|35.75|35.57|3
1735305420000|2024-12-27 13:17:00|35.77|35.59|35.77|35.59|35.78|35.6|35.77|35.59|3
1735305430000|2024-12-27 13:17:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735305440000|2024-12-27 13:17:20|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735305450000|2024-12-27 13:17:30|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735305460000|2024-12-27 13:17:40|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735305570000|2024-12-27 13:19:30|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735305610000|2024-12-27 13:20:10|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735305870000|2024-12-27 13:24:30|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735305880000|2024-12-27 13:24:40|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735305890000|2024-12-27 13:24:50|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735305900000|2024-12-27 13:25:00|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735305910000|2024-12-27 13:25:10|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735305930000|2024-12-27 13:25:30|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735305940000|2024-12-27 13:25:40|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735305950000|2024-12-27 13:25:50|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735305960000|2024-12-27 13:26:00|35.74|35.56|35.75|35.57|35.75|35.57|35.74|35.56|2
1735305980000|2024-12-27 13:26:20|35.77|35.59|35.79|35.61|35.79|35.61|35.77|35.59|3
1735305990000|2024-12-27 13:26:30|35.8|35.62|35.8|35.62|35.8|35.62|35.79|35.61|3
1735306000000|2024-12-27 13:26:40|35.81|35.63|35.83|35.65|35.83|35.65|35.81|35.63|3
1735306030000|2024-12-27 13:27:10|35.85|35.67|35.84|35.66|35.85|35.67|35.83|35.65|3
1735306040000|2024-12-27 13:27:20|35.86|35.68|35.86|35.68|35.86|35.68|35.86|35.68|1
1735306050000|2024-12-27 13:27:30|35.85|35.67|35.83|35.65|35.85|35.67|35.83|35.65|3
1735306070000|2024-12-27 13:27:50|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735306080000|2024-12-27 13:28:00|35.85|35.67|35.84|35.66|35.85|35.67|35.84|35.66|2
1735306090000|2024-12-27 13:28:10|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735306120000|2024-12-27 13:28:40|35.82|35.64|35.8|35.62|35.82|35.64|35.8|35.62|3
1735306130000|2024-12-27 13:28:50|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|2
1735306140000|2024-12-27 13:29:00|35.81|35.63|35.8|35.62|35.81|35.63|35.8|35.62|4
1735306150000|2024-12-27 13:29:10|35.81|35.63|35.81|35.63|35.81|35.63|35.81|35.63|1
1735306180000|2024-12-27 13:29:40|35.82|35.64|35.81|35.63|35.82|35.64|35.81|35.63|2
1735306210000|2024-12-27 13:30:10|35.82|35.64|35.84|35.66|35.84|35.66|35.82|35.64|3
1735306220000|2024-12-27 13:30:20|35.83|35.65|35.82|35.64|35.83|35.65|35.82|35.64|2
1735306230000|2024-12-27 13:30:30|35.83|35.65|35.83|35.65|35.83|35.65|35.83|35.65|1
1735306240000|2024-12-27 13:30:40|35.84|35.66|35.84|35.66|35.84|35.66|35.84|35.66|1
1735306260000|2024-12-27 13:31:00|35.83|35.65|35.8|35.62|35.83|35.65|35.8|35.62|4
1735306270000|2024-12-27 13:31:10|35.79|35.61|35.77|35.59|35.79|35.61|35.77|35.59|3
1735306280000|2024-12-27 13:31:20|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735306290000|2024-12-27 13:31:30|35.77|35.59|35.79|35.61|35.79|35.61|35.76|35.58|4
1735306330000|2024-12-27 13:32:10|35.78|35.6|35.78|35.6|35.78|35.6|35.78|35.6|1
1735306340000|2024-12-27 13:32:20|35.77|35.59|35.76|35.58|35.78|35.6|35.76|35.58|4
1735306350000|2024-12-27 13:32:30|35.75|35.57|35.76|35.58|35.76|35.58|35.75|35.57|2
1735306370000|2024-12-27 13:32:50|35.75|35.57|35.75|35.57|35.75|35.57|35.75|35.57|1
1735306380000|2024-12-27 13:33:00|35.74|35.56|35.74|35.56|35.74|35.56|35.74|35.56|1
1735306390000|2024-12-27 13:33:10|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735306400000|2024-12-27 13:33:20|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735306410000|2024-12-27 13:33:30|35.71|35.53|35.71|35.53|35.71|35.53|35.71|35.53|1
1735306440000|2024-12-27 13:34:00|35.72|35.54|35.75|35.57|35.75|35.57|35.72|35.54|3
1735306450000|2024-12-27 13:34:10|35.76|35.58|35.75|35.57|35.76|35.58|35.75|35.57|2
1735306460000|2024-12-27 13:34:20|35.76|35.58|35.78|35.6|35.78|35.6|35.76|35.58|2
1735306470000|2024-12-27 13:34:30|35.79|35.61|35.78|35.6|35.79|35.61|35.78|35.6|2
1735306480000|2024-12-27 13:34:40|35.79|35.61|35.78|35.6|35.79|35.61|35.77|35.59|6
1735306490000|2024-12-27 13:34:50|35.77|35.59|35.77|35.59|35.77|35.59|35.77|35.59|1
1735306500000|2024-12-27 13:35:00|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735306520000|2024-12-27 13:35:20|35.75|35.57|35.75|35.57|35.76|35.58|35.75|35.57|3
1735306530000|2024-12-27 13:35:30|35.76|35.58|35.76|35.58|35.76|35.58|35.76|35.58|1
1735306540000|2024-12-27 13:35:40|35.75|35.57|35.74|35.56|35.75|35.57|35.74|35.56|6
1735306550000|2024-12-27 13:35:50|35.73|35.55|35.74|35.56|35.74|35.56|35.73|35.55|2
1735306560000|2024-12-27 13:36:00|35.73|35.55|35.73|35.55|35.73|35.55|35.73|35.55|1
1735306580000|2024-12-27 13:36:20|35.72|35.54|35.72|35.54|35.72|35.54|35.72|35.54|1
1735306590000|2024-12-27 13:36:30|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735306600000|2024-12-27 13:36:40|35.71|35.53|35.7|35.52|35.71|35.53|35.7|35.52|2
1735306640000|2024-12-27 13:37:20|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1735306650000|2024-12-27 13:37:30|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735306660000|2024-12-27 13:37:40|35.62|35.44|35.61|35.43|35.62|35.44|35.61|35.43|2
1735306670000|2024-12-27 13:37:50|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735306680000|2024-12-27 13:38:00|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735306690000|2024-12-27 13:38:10|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735306710000|2024-12-27 13:38:30|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|4
1735306720000|2024-12-27 13:38:40|35.59|35.41|35.59|35.41|35.6|35.42|35.59|35.41|3
1735306750000|2024-12-27 13:39:10|35.6|35.42|35.61|35.43|35.61|35.43|35.6|35.42|2
1735306800000|2024-12-27 13:40:00|35.63|35.45|35.64|35.46|35.66|35.48|35.63|35.45|5
1735306810000|2024-12-27 13:40:10|35.65|35.47|35.64|35.46|35.66|35.48|35.64|35.46|4
1735306830000|2024-12-27 13:40:30|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735306840000|2024-12-27 13:40:40|35.62|35.44|35.61|35.43|35.63|35.45|35.61|35.43|4
1735306850000|2024-12-27 13:40:50|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735306870000|2024-12-27 13:41:10|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735306910000|2024-12-27 13:41:50|35.58|35.4|35.56|35.38|35.58|35.4|35.56|35.38|3
1735306960000|2024-12-27 13:42:40|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1735306980000|2024-12-27 13:43:00|35.59|35.41|35.57|35.39|35.59|35.41|35.57|35.39|3
1735306990000|2024-12-27 13:43:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735307040000|2024-12-27 13:44:00|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735307050000|2024-12-27 13:44:10|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735307060000|2024-12-27 13:44:20|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735307070000|2024-12-27 13:44:30|35.58|35.4|35.58|35.4|35.59|35.41|35.58|35.4|3
1735307080000|2024-12-27 13:44:40|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735307100000|2024-12-27 13:45:00|35.6|35.42|35.59|35.41|35.6|35.42|35.59|35.41|4
1735307110000|2024-12-27 13:45:10|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735307120000|2024-12-27 13:45:20|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735307140000|2024-12-27 13:45:40|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735307170000|2024-12-27 13:46:10|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735307190000|2024-12-27 13:46:30|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1735307200000|2024-12-27 13:46:40|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735307210000|2024-12-27 13:46:50|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735307220000|2024-12-27 13:47:00|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1735307250000|2024-12-27 13:47:30|35.57|35.39|35.59|35.41|35.59|35.41|35.57|35.39|2
1735307260000|2024-12-27 13:47:40|35.6|35.42|35.63|35.45|35.63|35.45|35.6|35.42|4
1735307280000|2024-12-27 13:48:00|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735307290000|2024-12-27 13:48:10|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735307300000|2024-12-27 13:48:20|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735307310000|2024-12-27 13:48:30|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735307320000|2024-12-27 13:48:40|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735307330000|2024-12-27 13:48:50|35.6|35.42|35.61|35.43|35.62|35.44|35.6|35.42|4
1735307340000|2024-12-27 13:49:00|35.62|35.44|35.64|35.46|35.64|35.46|35.61|35.43|4
1735307350000|2024-12-27 13:49:10|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735307380000|2024-12-27 13:49:40|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735307390000|2024-12-27 13:49:50|35.64|35.46|35.64|35.46|35.65|35.47|35.63|35.45|5
1735307400000|2024-12-27 13:50:00|35.65|35.47|35.66|35.48|35.66|35.48|35.64|35.46|3
1735307410000|2024-12-27 13:50:10|35.65|35.47|35.63|35.45|35.65|35.47|35.63|35.45|3
1735307420000|2024-12-27 13:50:20|35.64|35.46|35.64|35.46|35.64|35.46|35.63|35.45|3
1735307430000|2024-12-27 13:50:30|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735307440000|2024-12-27 13:50:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735307470000|2024-12-27 13:51:10|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1735307500000|2024-12-27 13:51:40|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1735307510000|2024-12-27 13:51:50|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735307520000|2024-12-27 13:52:00|35.63|35.45|35.63|35.45|35.64|35.46|35.63|35.45|3
1735307530000|2024-12-27 13:52:10|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735307540000|2024-12-27 13:52:20|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735307550000|2024-12-27 13:52:30|35.64|35.46|35.64|35.46|35.65|35.47|35.63|35.45|5
1735307580000|2024-12-27 13:53:00|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1735307590000|2024-12-27 13:53:10|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|2
1735307600000|2024-12-27 13:53:20|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735307610000|2024-12-27 13:53:30|35.63|35.45|35.63|35.45|35.64|35.46|35.63|35.45|3
1735307620000|2024-12-27 13:53:40|35.65|35.47|35.64|35.46|35.65|35.47|35.63|35.45|3
1735307640000|2024-12-27 13:54:00|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735307650000|2024-12-27 13:54:10|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735307660000|2024-12-27 13:54:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735307680000|2024-12-27 13:54:40|35.63|35.45|35.64|35.46|35.64|35.46|35.63|35.45|4
1735307690000|2024-12-27 13:54:50|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735307700000|2024-12-27 13:55:00|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735307710000|2024-12-27 13:55:10|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1735307720000|2024-12-27 13:55:20|35.62|35.44|35.61|35.43|35.62|35.44|35.6|35.42|6
1735307740000|2024-12-27 13:55:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735307790000|2024-12-27 13:56:30|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735307810000|2024-12-27 13:56:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735307820000|2024-12-27 13:57:00|35.63|35.45|35.63|35.45|35.64|35.46|35.63|35.45|3
1735307830000|2024-12-27 13:57:10|35.66|35.48|35.66|35.48|35.67|35.49|35.66|35.48|3
1735307850000|2024-12-27 13:57:30|35.67|35.49|35.68|35.5|35.69|35.51|35.67|35.49|3
1735307860000|2024-12-27 13:57:40|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735307870000|2024-12-27 13:57:50|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1735307880000|2024-12-27 13:58:00|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735307890000|2024-12-27 13:58:10|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|4
1735307900000|2024-12-27 13:58:20|35.63|35.45|35.62|35.44|35.64|35.46|35.62|35.44|4
1735307910000|2024-12-27 13:58:30|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735307930000|2024-12-27 13:58:50|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735307950000|2024-12-27 13:59:10|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735307960000|2024-12-27 13:59:20|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735307970000|2024-12-27 13:59:30|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735307980000|2024-12-27 13:59:40|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735307990000|2024-12-27 13:59:50|35.63|35.45|35.63|35.45|35.63|35.45|35.62|35.44|3
1735308000000|2024-12-27 14:00:00|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735308010000|2024-12-27 14:00:10|35.61|35.43|35.61|35.43|35.62|35.44|35.61|35.43|3
1735308030000|2024-12-27 14:00:30|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735308050000|2024-12-27 14:00:50|35.64|35.46|35.63|35.45|35.64|35.46|35.63|35.45|2
1735308060000|2024-12-27 14:01:00|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735308070000|2024-12-27 14:01:10|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735308080000|2024-12-27 14:01:20|35.59|35.41|35.57|35.39|35.59|35.41|35.57|35.39|3
1735308090000|2024-12-27 14:01:30|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735308100000|2024-12-27 14:01:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735308110000|2024-12-27 14:01:50|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735308130000|2024-12-27 14:02:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735308150000|2024-12-27 14:02:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735308170000|2024-12-27 14:02:50|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1735308180000|2024-12-27 14:03:00|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735308190000|2024-12-27 14:03:10|35.53|35.35|35.53|35.35|35.54|35.36|35.53|35.35|3
1735308220000|2024-12-27 14:03:40|35.52|35.34|35.5|35.32|35.52|35.34|35.5|35.32|3
1735308230000|2024-12-27 14:03:50|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735308250000|2024-12-27 14:04:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735308260000|2024-12-27 14:04:20|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735308270000|2024-12-27 14:04:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735308300000|2024-12-27 14:05:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735308310000|2024-12-27 14:05:10|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735308320000|2024-12-27 14:05:20|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735308350000|2024-12-27 14:05:50|35.43|35.25|35.45|35.27|35.45|35.27|35.43|35.25|7
1735308360000|2024-12-27 14:06:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735308370000|2024-12-27 14:06:10|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|5
1735308380000|2024-12-27 14:06:20|35.49|35.31|35.52|35.34|35.52|35.34|35.48|35.3|6
1735308390000|2024-12-27 14:06:30|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|5
1735308400000|2024-12-27 14:06:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735308420000|2024-12-27 14:07:00|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735308430000|2024-12-27 14:07:10|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735308440000|2024-12-27 14:07:20|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|4
1735308460000|2024-12-27 14:07:40|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|4
1735308480000|2024-12-27 14:08:00|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735308490000|2024-12-27 14:08:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735308500000|2024-12-27 14:08:20|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|3
1735308530000|2024-12-27 14:08:50|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|4
1735308540000|2024-12-27 14:09:00|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735308550000|2024-12-27 14:09:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735308560000|2024-12-27 14:09:20|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735308570000|2024-12-27 14:09:30|35.45|35.27|35.44|35.26|35.46|35.28|35.44|35.26|4
1735308580000|2024-12-27 14:09:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735308590000|2024-12-27 14:09:50|35.46|35.28|35.48|35.3|35.48|35.3|35.45|35.27|4
1735308600000|2024-12-27 14:10:00|35.47|35.29|35.46|35.28|35.48|35.3|35.46|35.28|4
1735308610000|2024-12-27 14:10:10|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735308620000|2024-12-27 14:10:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735308670000|2024-12-27 14:11:10|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735308680000|2024-12-27 14:11:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735308790000|2024-12-27 14:13:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735308810000|2024-12-27 14:13:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735308820000|2024-12-27 14:13:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735308850000|2024-12-27 14:14:10|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735308860000|2024-12-27 14:14:20|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735308870000|2024-12-27 14:14:30|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735308880000|2024-12-27 14:14:40|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|3
1735308920000|2024-12-27 14:15:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735308930000|2024-12-27 14:15:30|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735308950000|2024-12-27 14:15:50|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|4
1735308990000|2024-12-27 14:16:30|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735309020000|2024-12-27 14:17:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735309040000|2024-12-27 14:17:20|35.44|35.26|35.44|35.26|35.44|35.26|35.43|35.25|5
1735309050000|2024-12-27 14:17:30|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735309060000|2024-12-27 14:17:40|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735309080000|2024-12-27 14:18:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735309110000|2024-12-27 14:18:30|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735309120000|2024-12-27 14:18:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735309130000|2024-12-27 14:18:50|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|4
1735309140000|2024-12-27 14:19:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735309150000|2024-12-27 14:19:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|4
1735309170000|2024-12-27 14:19:30|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735309180000|2024-12-27 14:19:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735309200000|2024-12-27 14:20:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735309210000|2024-12-27 14:20:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735309220000|2024-12-27 14:20:20|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735309230000|2024-12-27 14:20:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735309250000|2024-12-27 14:20:50|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735309260000|2024-12-27 14:21:00|35.43|35.25|35.4|35.22|35.43|35.25|35.4|35.22|4
1735309270000|2024-12-27 14:21:10|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735309280000|2024-12-27 14:21:20|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735309290000|2024-12-27 14:21:30|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735309300000|2024-12-27 14:21:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735309320000|2024-12-27 14:22:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735309330000|2024-12-27 14:22:10|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735309340000|2024-12-27 14:22:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735309370000|2024-12-27 14:22:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735309380000|2024-12-27 14:23:00|35.36|35.18|35.37|35.19|35.37|35.19|35.35|35.17|4
1735309390000|2024-12-27 14:23:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735309400000|2024-12-27 14:23:20|35.37|35.19|35.38|35.2|35.38|35.2|35.36|35.18|3
1735309410000|2024-12-27 14:23:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735309420000|2024-12-27 14:23:40|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1735309430000|2024-12-27 14:23:50|35.41|35.23|35.43|35.25|35.43|35.25|35.41|35.23|3
1735309440000|2024-12-27 14:24:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735309470000|2024-12-27 14:24:30|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735309510000|2024-12-27 14:25:10|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735309520000|2024-12-27 14:25:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735309550000|2024-12-27 14:25:50|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735309560000|2024-12-27 14:26:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735309580000|2024-12-27 14:26:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735309590000|2024-12-27 14:26:30|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735309600000|2024-12-27 14:26:40|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735309610000|2024-12-27 14:26:50|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735309620000|2024-12-27 14:27:00|35.49|35.31|35.52|35.34|35.52|35.34|35.49|35.31|3
1735309630000|2024-12-27 14:27:10|35.53|35.35|35.55|35.37|35.55|35.37|35.53|35.35|3
1735309640000|2024-12-27 14:27:20|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|6
1735309650000|2024-12-27 14:27:30|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|4
1735309670000|2024-12-27 14:27:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735309680000|2024-12-27 14:28:00|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735309690000|2024-12-27 14:28:10|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735309700000|2024-12-27 14:28:20|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735309720000|2024-12-27 14:28:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735309730000|2024-12-27 14:28:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735309740000|2024-12-27 14:29:00|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735309750000|2024-12-27 14:29:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735309800000|2024-12-27 14:30:00|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735309810000|2024-12-27 14:30:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735309820000|2024-12-27 14:30:20|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|3
1735309830000|2024-12-27 14:30:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735309840000|2024-12-27 14:30:40|35.46|35.28|35.47|35.29|35.48|35.3|35.46|35.28|4
1735309850000|2024-12-27 14:30:50|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735309860000|2024-12-27 14:31:00|35.44|35.26|35.41|35.23|35.44|35.26|35.41|35.23|3
1735309870000|2024-12-27 14:31:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735309880000|2024-12-27 14:31:20|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735309890000|2024-12-27 14:31:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735309900000|2024-12-27 14:31:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735309910000|2024-12-27 14:31:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735309920000|2024-12-27 14:32:00|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735309960000|2024-12-27 14:32:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735309990000|2024-12-27 14:33:10|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735310000000|2024-12-27 14:33:20|35.31|35.13|35.28|35.1|35.31|35.13|35.27|35.09|8
1735310010000|2024-12-27 14:33:30|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735310030000|2024-12-27 14:33:50|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735310040000|2024-12-27 14:34:00|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735310050000|2024-12-27 14:34:10|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735310060000|2024-12-27 14:34:20|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735310070000|2024-12-27 14:34:30|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735310080000|2024-12-27 14:34:40|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735310090000|2024-12-27 14:34:50|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735310100000|2024-12-27 14:35:00|35.21|35.03|35.21|35.03|35.22|35.04|35.21|35.03|3
1735310130000|2024-12-27 14:35:30|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735310140000|2024-12-27 14:35:40|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735310150000|2024-12-27 14:35:50|35.18|35|35.18|35|35.18|35|35.18|35|1
1735310160000|2024-12-27 14:36:00|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735310180000|2024-12-27 14:36:20|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1735310190000|2024-12-27 14:36:30|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|6
1735310200000|2024-12-27 14:36:40|35.15|34.97|35.12|34.94|35.15|34.97|35.12|34.94|3
1735310250000|2024-12-27 14:37:30|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735310260000|2024-12-27 14:37:40|35.15|34.97|35.16|34.98|35.17|34.99|35.15|34.97|4
1735310270000|2024-12-27 14:37:50|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|4
1735310280000|2024-12-27 14:38:00|35.13|34.95|35.13|34.95|35.14|34.96|35.13|34.95|3
1735310290000|2024-12-27 14:38:10|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1735310300000|2024-12-27 14:38:20|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735310310000|2024-12-27 14:38:30|35.12|34.94|35.11|34.93|35.12|34.94|35.11|34.93|4
1735310330000|2024-12-27 14:38:50|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735310350000|2024-12-27 14:39:10|35.09|34.91|35.03|34.85|35.09|34.91|35.03|34.85|5
1735310360000|2024-12-27 14:39:20|35.02|34.84|35.01|34.83|35.03|34.85|35.01|34.83|3
1735310400000|2024-12-27 14:40:00|34.99|34.81|34.95|34.77|34.99|34.81|34.95|34.77|5
1735310410000|2024-12-27 14:40:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735310420000|2024-12-27 14:40:20|34.93|34.75|34.93|34.75|34.94|34.76|34.93|34.75|3
1735310440000|2024-12-27 14:40:40|34.94|34.76|34.97|34.79|34.97|34.79|34.93|34.75|6
1735310450000|2024-12-27 14:40:50|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1735310460000|2024-12-27 14:41:00|35|34.82|35.05|34.87|35.05|34.87|35|34.82|5
1735310470000|2024-12-27 14:41:10|35.07|34.89|35.05|34.87|35.08|34.9|35.05|34.87|5
1735310480000|2024-12-27 14:41:20|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735310490000|2024-12-27 14:41:30|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735310500000|2024-12-27 14:41:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735310510000|2024-12-27 14:41:50|35|34.82|35|34.82|35|34.82|35|34.82|1
1735310520000|2024-12-27 14:42:00|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735310530000|2024-12-27 14:42:10|34.98|34.8|34.95|34.77|34.99|34.81|34.95|34.77|6
1735310540000|2024-12-27 14:42:20|34.96|34.78|34.95|34.77|34.97|34.79|34.95|34.77|4
1735310550000|2024-12-27 14:42:30|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735310560000|2024-12-27 14:42:40|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|3
1735310570000|2024-12-27 14:42:50|34.96|34.78|34.98|34.8|34.98|34.8|34.96|34.78|3
1735310580000|2024-12-27 14:43:00|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735310590000|2024-12-27 14:43:10|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|4
1735310600000|2024-12-27 14:43:20|34.98|34.8|34.96|34.78|34.98|34.8|34.96|34.78|3
1735310610000|2024-12-27 14:43:30|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735310640000|2024-12-27 14:44:00|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735310650000|2024-12-27 14:44:10|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735310660000|2024-12-27 14:44:20|34.95|34.77|34.95|34.77|34.96|34.78|34.94|34.76|5
1735310670000|2024-12-27 14:44:30|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735310710000|2024-12-27 14:45:10|34.95|34.77|34.97|34.79|34.99|34.81|34.95|34.77|5
1735310720000|2024-12-27 14:45:20|34.96|34.78|34.94|34.76|34.96|34.78|34.94|34.76|5
1735310730000|2024-12-27 14:45:30|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|4
1735310740000|2024-12-27 14:45:40|34.93|34.75|34.91|34.73|34.93|34.75|34.91|34.73|2
1735310750000|2024-12-27 14:45:50|34.92|34.74|34.96|34.78|34.96|34.78|34.92|34.74|2
1735310760000|2024-12-27 14:46:00|34.95|34.77|34.92|34.74|34.95|34.77|34.92|34.74|3
1735310770000|2024-12-27 14:46:10|34.93|34.75|34.91|34.73|34.93|34.75|34.91|34.73|3
1735310780000|2024-12-27 14:46:20|34.9|34.72|34.9|34.72|34.9|34.72|34.89|34.71|3
1735310790000|2024-12-27 14:46:30|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735310820000|2024-12-27 14:47:00|34.92|34.74|34.9|34.72|34.94|34.76|34.9|34.72|8
1735310830000|2024-12-27 14:47:10|34.89|34.71|34.87|34.69|34.89|34.71|34.87|34.69|5
1735310840000|2024-12-27 14:47:20|34.88|34.7|34.88|34.7|34.88|34.7|34.87|34.69|5
1735310850000|2024-12-27 14:47:30|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735310900000|2024-12-27 14:48:20|34.88|34.7|34.9|34.72|34.91|34.73|34.88|34.7|5
1735310910000|2024-12-27 14:48:30|34.91|34.73|34.92|34.74|34.92|34.74|34.91|34.73|2
1735310920000|2024-12-27 14:48:40|34.93|34.75|34.96|34.78|34.96|34.78|34.93|34.75|4
1735310930000|2024-12-27 14:48:50|34.97|34.79|34.97|34.79|34.98|34.8|34.96|34.78|5
1735310940000|2024-12-27 14:49:00|34.98|34.8|34.97|34.79|34.99|34.81|34.96|34.78|6
1735310950000|2024-12-27 14:49:10|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735310960000|2024-12-27 14:49:20|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735310970000|2024-12-27 14:49:30|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735310980000|2024-12-27 14:49:40|34.94|34.76|34.89|34.71|34.94|34.76|34.89|34.71|6
1735310990000|2024-12-27 14:49:50|34.88|34.7|34.9|34.72|34.9|34.72|34.88|34.7|3
1735311000000|2024-12-27 14:50:00|34.89|34.71|34.88|34.7|34.89|34.71|34.88|34.7|2
1735311010000|2024-12-27 14:50:10|34.89|34.71|34.91|34.73|34.91|34.73|34.89|34.71|3
1735311020000|2024-12-27 14:50:20|34.9|34.72|34.91|34.73|34.91|34.73|34.9|34.72|2
1735311030000|2024-12-27 14:50:30|34.92|34.74|34.93|34.75|34.94|34.76|34.92|34.74|6
1735311040000|2024-12-27 14:50:40|34.94|34.76|34.97|34.79|34.97|34.79|34.94|34.76|4
1735311050000|2024-12-27 14:50:50|34.98|34.8|34.96|34.78|34.99|34.81|34.95|34.77|9
1735311060000|2024-12-27 14:51:00|34.97|34.79|34.98|34.8|34.98|34.8|34.97|34.79|4
1735311070000|2024-12-27 14:51:10|34.99|34.81|34.97|34.79|34.99|34.81|34.97|34.79|3
1735311080000|2024-12-27 14:51:20|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735311090000|2024-12-27 14:51:30|34.97|34.79|34.98|34.8|34.98|34.8|34.97|34.79|2
1735311100000|2024-12-27 14:51:40|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735311110000|2024-12-27 14:51:50|35|34.82|35.01|34.83|35.01|34.83|35|34.82|2
1735311120000|2024-12-27 14:52:00|35.02|34.84|35|34.82|35.02|34.84|35|34.82|5
1735311130000|2024-12-27 14:52:10|35.01|34.83|34.99|34.81|35.01|34.83|34.99|34.81|3
1735311140000|2024-12-27 14:52:20|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1735311150000|2024-12-27 14:52:30|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735311160000|2024-12-27 14:52:40|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735311170000|2024-12-27 14:52:50|35.01|34.83|35.03|34.85|35.03|34.85|35.01|34.83|3
1735311180000|2024-12-27 14:53:00|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735311190000|2024-12-27 14:53:10|35.05|34.87|35.07|34.89|35.08|34.9|35.04|34.86|5
1735311200000|2024-12-27 14:53:20|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|2
1735311210000|2024-12-27 14:53:30|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|2
1735311220000|2024-12-27 14:53:40|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|2
1735311230000|2024-12-27 14:53:50|35.02|34.84|35.03|34.85|35.03|34.85|35.02|34.84|2
1735311240000|2024-12-27 14:54:00|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1735311250000|2024-12-27 14:54:10|35.07|34.89|35.07|34.89|35.08|34.9|35.07|34.89|3
1735311260000|2024-12-27 14:54:20|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735311280000|2024-12-27 14:54:40|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735311290000|2024-12-27 14:54:50|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|4
1735311310000|2024-12-27 14:55:10|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|2
1735311320000|2024-12-27 14:55:20|35.1|34.92|35.12|34.94|35.12|34.94|35.1|34.92|3
1735311330000|2024-12-27 14:55:30|35.13|34.95|35.11|34.93|35.14|34.96|35.11|34.93|5
1735311340000|2024-12-27 14:55:40|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|4
1735311350000|2024-12-27 14:55:50|35.1|34.92|35.11|34.93|35.11|34.93|35.09|34.91|4
1735311360000|2024-12-27 14:56:00|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735311370000|2024-12-27 14:56:10|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735311380000|2024-12-27 14:56:20|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|4
1735311390000|2024-12-27 14:56:30|35.15|34.97|35.15|34.97|35.16|34.98|35.15|34.97|3
1735311410000|2024-12-27 14:56:50|35.16|34.98|35.17|34.99|35.17|34.99|35.16|34.98|2
1735311420000|2024-12-27 14:57:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735311430000|2024-12-27 14:57:10|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735311440000|2024-12-27 14:57:20|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|4
1735311450000|2024-12-27 14:57:30|35.15|34.97|35.15|34.97|35.15|34.97|35.14|34.96|3
1735311460000|2024-12-27 14:57:40|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735311470000|2024-12-27 14:57:50|35.17|34.99|35.18|35|35.18|35|35.16|34.98|3
1735311500000|2024-12-27 14:58:20|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|2
1735311510000|2024-12-27 14:58:30|35.19|35.01|35.17|34.99|35.19|35.01|35.17|34.99|3
1735311530000|2024-12-27 14:58:50|35.18|35|35.19|35.01|35.19|35.01|35.17|34.99|6
1735311540000|2024-12-27 14:59:00|35.18|35|35.19|35.01|35.19|35.01|35.18|35|2
1735311560000|2024-12-27 14:59:20|35.18|35|35.18|35|35.19|35.01|35.18|35|3
1735311580000|2024-12-27 14:59:40|35.17|34.99|35.18|35|35.18|35|35.17|34.99|4
1735311590000|2024-12-27 14:59:50|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735311600000|2024-12-27 15:00:00|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735311610000|2024-12-27 15:00:10|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1735311620000|2024-12-27 15:00:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735311630000|2024-12-27 15:00:30|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1735311640000|2024-12-27 15:00:40|35.14|34.96|35.1|34.92|35.14|34.96|35.1|34.92|4
1735311650000|2024-12-27 15:00:50|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735311660000|2024-12-27 15:01:00|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1735311670000|2024-12-27 15:01:10|35.05|34.87|35.01|34.83|35.05|34.87|35.01|34.83|5
1735311680000|2024-12-27 15:01:20|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1735311690000|2024-12-27 15:01:30|34.98|34.8|34.98|34.8|34.99|34.81|34.98|34.8|3
1735311700000|2024-12-27 15:01:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735311710000|2024-12-27 15:01:50|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735311720000|2024-12-27 15:02:00|34.99|34.81|35|34.82|35|34.82|34.99|34.81|2
1735311730000|2024-12-27 15:02:10|34.99|34.81|35.01|34.83|35.01|34.83|34.99|34.81|5
1735311740000|2024-12-27 15:02:20|35|34.82|35|34.82|35.01|34.83|35|34.82|7
1735311750000|2024-12-27 15:02:30|34.99|34.81|34.98|34.8|34.99|34.81|34.98|34.8|2
1735311760000|2024-12-27 15:02:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735311780000|2024-12-27 15:03:00|34.99|34.81|35.01|34.83|35.03|34.85|34.99|34.81|8
1735311790000|2024-12-27 15:03:10|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|4
1735311800000|2024-12-27 15:03:20|35|34.82|34.99|34.81|35|34.82|34.98|34.8|8
1735311810000|2024-12-27 15:03:30|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735311820000|2024-12-27 15:03:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735311840000|2024-12-27 15:04:00|34.95|34.77|34.94|34.76|34.95|34.77|34.93|34.75|5
1735311850000|2024-12-27 15:04:10|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735311860000|2024-12-27 15:04:20|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735311870000|2024-12-27 15:04:30|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735311890000|2024-12-27 15:04:50|34.94|34.76|34.92|34.74|34.94|34.76|34.92|34.74|3
1735311900000|2024-12-27 15:05:00|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|4
1735311920000|2024-12-27 15:05:20|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735311930000|2024-12-27 15:05:30|34.91|34.73|34.93|34.75|34.93|34.75|34.91|34.73|2
1735311940000|2024-12-27 15:05:40|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735311950000|2024-12-27 15:05:50|34.94|34.76|34.94|34.76|34.95|34.77|34.94|34.76|3
1735311960000|2024-12-27 15:06:00|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|2
1735311970000|2024-12-27 15:06:10|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735311980000|2024-12-27 15:06:20|34.9|34.72|34.92|34.74|34.92|34.74|34.9|34.72|3
1735311990000|2024-12-27 15:06:30|34.93|34.75|34.95|34.77|34.96|34.78|34.93|34.75|4
1735312000000|2024-12-27 15:06:40|34.96|34.78|34.97|34.79|34.97|34.79|34.95|34.77|4
1735312010000|2024-12-27 15:06:50|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1735312020000|2024-12-27 15:07:00|35|34.82|35.03|34.85|35.03|34.85|34.99|34.81|8
1735312030000|2024-12-27 15:07:10|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735312040000|2024-12-27 15:07:20|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|4
1735312050000|2024-12-27 15:07:30|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735312060000|2024-12-27 15:07:40|35|34.82|34.98|34.8|35|34.82|34.98|34.8|7
1735312070000|2024-12-27 15:07:50|34.97|34.79|34.95|34.77|34.97|34.79|34.95|34.77|5
1735312080000|2024-12-27 15:08:00|34.94|34.76|34.95|34.77|34.95|34.77|34.93|34.75|4
1735312090000|2024-12-27 15:08:10|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|4
1735312100000|2024-12-27 15:08:20|34.98|34.8|34.97|34.79|34.99|34.81|34.97|34.79|4
1735312110000|2024-12-27 15:08:30|34.96|34.78|34.96|34.78|34.96|34.78|34.95|34.77|5
1735312120000|2024-12-27 15:08:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735312130000|2024-12-27 15:08:50|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735312140000|2024-12-27 15:09:00|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735312150000|2024-12-27 15:09:10|34.97|34.79|34.98|34.8|34.98|34.8|34.97|34.79|2
1735312160000|2024-12-27 15:09:20|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735312170000|2024-12-27 15:09:30|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735312180000|2024-12-27 15:09:40|35.02|34.84|35.04|34.86|35.04|34.86|35.02|34.84|3
1735312190000|2024-12-27 15:09:50|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735312200000|2024-12-27 15:10:00|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|2
1735312210000|2024-12-27 15:10:10|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735312220000|2024-12-27 15:10:20|35.03|34.85|35|34.82|35.03|34.85|34.99|34.81|6
1735312230000|2024-12-27 15:10:30|34.99|34.81|34.96|34.78|34.99|34.81|34.96|34.78|4
1735312240000|2024-12-27 15:10:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735312250000|2024-12-27 15:10:50|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735312260000|2024-12-27 15:11:00|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|4
1735312270000|2024-12-27 15:11:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735312280000|2024-12-27 15:11:20|34.95|34.77|34.94|34.76|34.96|34.78|34.94|34.76|4
1735312290000|2024-12-27 15:11:30|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735312300000|2024-12-27 15:11:40|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735312320000|2024-12-27 15:12:00|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735312330000|2024-12-27 15:12:10|34.93|34.75|34.93|34.75|34.93|34.75|34.92|34.74|3
1735312350000|2024-12-27 15:12:30|34.94|34.76|34.92|34.74|34.94|34.76|34.92|34.74|3
1735312360000|2024-12-27 15:12:40|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735312370000|2024-12-27 15:12:50|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|2
1735312380000|2024-12-27 15:13:00|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735312390000|2024-12-27 15:13:10|34.91|34.73|34.94|34.76|34.95|34.77|34.91|34.73|6
1735312400000|2024-12-27 15:13:20|34.95|34.77|34.96|34.78|34.96|34.78|34.94|34.76|6
1735312410000|2024-12-27 15:13:30|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735312430000|2024-12-27 15:13:50|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735312440000|2024-12-27 15:14:00|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735312460000|2024-12-27 15:14:20|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735312470000|2024-12-27 15:14:30|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735312480000|2024-12-27 15:14:40|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735312490000|2024-12-27 15:14:50|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735312510000|2024-12-27 15:15:10|34.93|34.75|34.9|34.72|34.93|34.75|34.89|34.71|5
1735312520000|2024-12-27 15:15:20|34.89|34.71|34.89|34.71|34.9|34.72|34.89|34.71|3
1735312550000|2024-12-27 15:15:50|34.9|34.72|34.89|34.71|34.9|34.72|34.89|34.71|2
1735312560000|2024-12-27 15:16:00|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|2
1735312570000|2024-12-27 15:16:10|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735312580000|2024-12-27 15:16:20|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735312590000|2024-12-27 15:16:30|34.86|34.68|34.82|34.64|34.86|34.68|34.82|34.64|2
1735312600000|2024-12-27 15:16:40|34.81|34.63|34.82|34.64|34.82|34.64|34.81|34.63|2
1735312610000|2024-12-27 15:16:50|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735312620000|2024-12-27 15:17:00|34.82|34.64|34.8|34.62|34.82|34.64|34.79|34.61|5
1735312630000|2024-12-27 15:17:10|34.79|34.61|34.78|34.6|34.8|34.62|34.77|34.59|6
1735312640000|2024-12-27 15:17:20|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|4
1735312650000|2024-12-27 15:17:30|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735312670000|2024-12-27 15:17:50|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735312680000|2024-12-27 15:18:00|34.78|34.6|34.77|34.59|34.78|34.6|34.77|34.59|4
1735312690000|2024-12-27 15:18:10|34.76|34.58|34.77|34.59|34.77|34.59|34.76|34.58|2
1735312710000|2024-12-27 15:18:30|34.76|34.58|34.76|34.58|34.77|34.59|34.76|34.58|5
1735312720000|2024-12-27 15:18:40|34.75|34.57|34.73|34.55|34.75|34.57|34.73|34.55|3
1735312730000|2024-12-27 15:18:50|34.72|34.54|34.69|34.51|34.72|34.54|34.69|34.51|4
1735312750000|2024-12-27 15:19:10|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735312760000|2024-12-27 15:19:20|34.71|34.53|34.73|34.55|34.73|34.55|34.71|34.53|3
1735312770000|2024-12-27 15:19:30|34.72|34.54|34.7|34.52|34.73|34.55|34.69|34.51|7
1735312780000|2024-12-27 15:19:40|34.69|34.51|34.69|34.51|34.71|34.53|34.69|34.51|4
1735312830000|2024-12-27 15:20:30|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735312850000|2024-12-27 15:20:50|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735312860000|2024-12-27 15:21:00|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735312870000|2024-12-27 15:21:10|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735312880000|2024-12-27 15:21:20|34.73|34.55|34.74|34.56|34.74|34.56|34.73|34.55|2
1735312890000|2024-12-27 15:21:30|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|2
1735312900000|2024-12-27 15:21:40|34.73|34.55|34.7|34.52|34.73|34.55|34.7|34.52|4
1735312910000|2024-12-27 15:21:50|34.71|34.53|34.71|34.53|34.72|34.54|34.71|34.53|3
1735312920000|2024-12-27 15:22:00|34.73|34.55|34.72|34.54|34.73|34.55|34.72|34.54|6
1735312930000|2024-12-27 15:22:10|34.71|34.53|34.73|34.55|34.73|34.55|34.71|34.53|3
1735312940000|2024-12-27 15:22:20|34.74|34.56|34.77|34.59|34.78|34.6|34.74|34.56|5
1735312950000|2024-12-27 15:22:30|34.76|34.58|34.77|34.59|34.77|34.59|34.76|34.58|4
1735312960000|2024-12-27 15:22:40|34.78|34.6|34.8|34.62|34.8|34.62|34.78|34.6|3
1735312970000|2024-12-27 15:22:50|34.81|34.63|34.82|34.64|34.82|34.64|34.81|34.63|2
1735312980000|2024-12-27 15:23:00|34.83|34.65|34.8|34.62|34.83|34.65|34.8|34.62|4
1735312990000|2024-12-27 15:23:10|34.81|34.63|34.83|34.65|34.83|34.65|34.81|34.63|3
1735313000000|2024-12-27 15:23:20|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|4
1735313010000|2024-12-27 15:23:30|34.85|34.67|34.84|34.66|34.86|34.68|34.84|34.66|4
1735313020000|2024-12-27 15:23:40|34.85|34.67|34.82|34.64|34.85|34.67|34.82|34.64|3
1735313030000|2024-12-27 15:23:50|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735313040000|2024-12-27 15:24:00|34.82|34.64|34.79|34.61|34.82|34.64|34.79|34.61|4
1735313050000|2024-12-27 15:24:10|34.8|34.62|34.8|34.62|34.81|34.63|34.8|34.62|3
1735313060000|2024-12-27 15:24:20|34.81|34.63|34.82|34.64|34.84|34.66|34.81|34.63|6
1735313070000|2024-12-27 15:24:30|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|4
1735313080000|2024-12-27 15:24:40|34.81|34.63|34.81|34.63|34.81|34.63|34.8|34.62|3
1735313090000|2024-12-27 15:24:50|34.8|34.62|34.78|34.6|34.8|34.62|34.77|34.59|5
1735313100000|2024-12-27 15:25:00|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735313110000|2024-12-27 15:25:10|34.79|34.61|34.79|34.61|34.79|34.61|34.78|34.6|3
1735313120000|2024-12-27 15:25:20|34.8|34.62|34.79|34.61|34.81|34.63|34.79|34.61|4
1735313130000|2024-12-27 15:25:30|34.8|34.62|34.77|34.59|34.8|34.62|34.77|34.59|6
1735313140000|2024-12-27 15:25:40|34.78|34.6|34.76|34.58|34.78|34.6|34.75|34.57|5
1735313150000|2024-12-27 15:25:50|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|2
1735313160000|2024-12-27 15:26:00|34.75|34.57|34.77|34.59|34.77|34.59|34.75|34.57|3
1735313170000|2024-12-27 15:26:10|34.78|34.6|34.82|34.64|34.82|34.64|34.78|34.6|4
1735313180000|2024-12-27 15:26:20|34.81|34.63|34.83|34.65|34.83|34.65|34.8|34.62|5
1735313190000|2024-12-27 15:26:30|34.82|34.64|34.81|34.63|34.82|34.64|34.81|34.63|2
1735313200000|2024-12-27 15:26:40|34.8|34.62|34.79|34.61|34.8|34.62|34.78|34.6|6
1735313210000|2024-12-27 15:26:50|34.78|34.6|34.77|34.59|34.78|34.6|34.77|34.59|2
1735313220000|2024-12-27 15:27:00|34.78|34.6|34.77|34.59|34.78|34.6|34.76|34.58|4
1735313230000|2024-12-27 15:27:10|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735313240000|2024-12-27 15:27:20|34.79|34.61|34.79|34.61|34.79|34.61|34.78|34.6|3
1735313250000|2024-12-27 15:27:30|34.81|34.63|34.81|34.63|34.83|34.65|34.81|34.63|6
1735313260000|2024-12-27 15:27:40|34.82|34.64|34.8|34.62|34.82|34.64|34.8|34.62|3
1735313270000|2024-12-27 15:27:50|34.79|34.61|34.8|34.62|34.8|34.62|34.79|34.61|2
1735313280000|2024-12-27 15:28:00|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735313290000|2024-12-27 15:28:10|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735313300000|2024-12-27 15:28:20|34.78|34.6|34.76|34.58|34.78|34.6|34.76|34.58|3
1735313310000|2024-12-27 15:28:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735313320000|2024-12-27 15:28:40|34.79|34.61|34.8|34.62|34.8|34.62|34.79|34.61|2
1735313330000|2024-12-27 15:28:50|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735313340000|2024-12-27 15:29:00|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735313350000|2024-12-27 15:29:10|34.79|34.61|34.78|34.6|34.79|34.61|34.77|34.59|4
1735313360000|2024-12-27 15:29:20|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735313370000|2024-12-27 15:29:30|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735313380000|2024-12-27 15:29:40|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735313390000|2024-12-27 15:29:50|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735313400000|2024-12-27 15:30:00|34.75|34.57|34.8|34.62|34.8|34.62|34.75|34.57|6
1735313410000|2024-12-27 15:30:10|34.81|34.63|34.81|34.63|34.82|34.64|34.81|34.63|3
1735313420000|2024-12-27 15:30:20|34.8|34.62|34.81|34.63|34.81|34.63|34.79|34.61|4
1735313430000|2024-12-27 15:30:30|34.82|34.64|34.83|34.65|34.83|34.65|34.81|34.63|4
1735313440000|2024-12-27 15:30:40|34.82|34.64|34.81|34.63|34.82|34.64|34.8|34.62|4
1735313450000|2024-12-27 15:30:50|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735313460000|2024-12-27 15:31:00|34.81|34.63|34.84|34.66|34.84|34.66|34.81|34.63|2
1735313470000|2024-12-27 15:31:10|34.83|34.65|34.84|34.66|34.84|34.66|34.83|34.65|2
1735313500000|2024-12-27 15:31:40|34.86|34.68|34.87|34.69|34.87|34.69|34.86|34.68|2
1735313510000|2024-12-27 15:31:50|34.86|34.68|34.85|34.67|34.86|34.68|34.85|34.67|2
1735313520000|2024-12-27 15:32:00|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735313540000|2024-12-27 15:32:20|34.85|34.67|34.86|34.68|34.86|34.68|34.85|34.67|2
1735313550000|2024-12-27 15:32:30|34.87|34.69|34.89|34.71|34.9|34.72|34.87|34.69|5
1735313560000|2024-12-27 15:32:40|34.9|34.72|34.89|34.71|34.9|34.72|34.89|34.71|2
1735313570000|2024-12-27 15:32:50|34.9|34.72|34.88|34.7|34.9|34.72|34.88|34.7|9
1735313580000|2024-12-27 15:33:00|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735313590000|2024-12-27 15:33:10|34.87|34.69|34.84|34.66|34.87|34.69|34.84|34.66|4
1735313600000|2024-12-27 15:33:20|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735313610000|2024-12-27 15:33:30|34.82|34.64|34.8|34.62|34.83|34.65|34.8|34.62|7
1735313620000|2024-12-27 15:33:40|34.79|34.61|34.77|34.59|34.79|34.61|34.77|34.59|3
1735313630000|2024-12-27 15:33:50|34.75|34.57|34.76|34.58|34.76|34.58|34.74|34.56|6
1735313640000|2024-12-27 15:34:00|34.75|34.57|34.77|34.59|34.79|34.61|34.75|34.57|6
1735313650000|2024-12-27 15:34:10|34.78|34.6|34.77|34.59|34.78|34.6|34.77|34.59|2
1735313660000|2024-12-27 15:34:20|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735313670000|2024-12-27 15:34:30|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735313680000|2024-12-27 15:34:40|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735313690000|2024-12-27 15:34:50|34.79|34.61|34.79|34.61|34.79|34.61|34.78|34.6|3
1735313710000|2024-12-27 15:35:10|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735313720000|2024-12-27 15:35:20|34.79|34.61|34.84|34.66|34.84|34.66|34.79|34.61|4
1735313730000|2024-12-27 15:35:30|34.83|34.65|34.8|34.62|34.83|34.65|34.8|34.62|8
1735313740000|2024-12-27 15:35:40|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735313750000|2024-12-27 15:35:50|34.81|34.63|34.79|34.61|34.81|34.63|34.79|34.61|3
1735313760000|2024-12-27 15:36:00|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|4
1735313770000|2024-12-27 15:36:10|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735313780000|2024-12-27 15:36:20|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735313800000|2024-12-27 15:36:40|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|4
1735313810000|2024-12-27 15:36:50|34.78|34.6|34.79|34.61|34.79|34.61|34.77|34.59|4
1735313820000|2024-12-27 15:37:00|34.78|34.6|34.79|34.61|34.79|34.61|34.78|34.6|4
1735313830000|2024-12-27 15:37:10|34.78|34.6|34.79|34.61|34.79|34.61|34.78|34.6|6
1735313840000|2024-12-27 15:37:20|34.78|34.6|34.81|34.63|34.81|34.63|34.78|34.6|3
1735313850000|2024-12-27 15:37:30|34.82|34.64|34.8|34.62|34.82|34.64|34.8|34.62|3
1735313860000|2024-12-27 15:37:40|34.79|34.61|34.85|34.67|34.85|34.67|34.79|34.61|4
1735313870000|2024-12-27 15:37:50|34.86|34.68|34.87|34.69|34.87|34.69|34.86|34.68|4
1735313880000|2024-12-27 15:38:00|34.86|34.68|34.83|34.65|34.87|34.69|34.83|34.65|6
1735313910000|2024-12-27 15:38:30|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735313920000|2024-12-27 15:38:40|34.84|34.66|34.84|34.66|34.85|34.67|34.84|34.66|3
1735313930000|2024-12-27 15:38:50|34.83|34.65|34.81|34.63|34.83|34.65|34.81|34.63|3
1735313940000|2024-12-27 15:39:00|34.8|34.62|34.76|34.58|34.8|34.62|34.76|34.58|11
1735313950000|2024-12-27 15:39:10|34.75|34.57|34.75|34.57|34.75|34.57|34.75|34.57|1
1735313960000|2024-12-27 15:39:20|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735313970000|2024-12-27 15:39:30|34.75|34.57|34.75|34.57|34.75|34.57|34.75|34.57|1
1735314000000|2024-12-27 15:40:00|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|2
1735314010000|2024-12-27 15:40:10|34.79|34.61|34.77|34.59|34.79|34.61|34.77|34.59|3
1735314020000|2024-12-27 15:40:20|34.76|34.58|34.74|34.56|34.76|34.58|34.74|34.56|3
1735314030000|2024-12-27 15:40:30|34.75|34.57|34.75|34.57|34.75|34.57|34.75|34.57|1
1735314040000|2024-12-27 15:40:40|34.74|34.56|34.72|34.54|34.74|34.56|34.72|34.54|5
1735314050000|2024-12-27 15:40:50|34.71|34.53|34.72|34.54|34.72|34.54|34.71|34.53|2
1735314060000|2024-12-27 15:41:00|34.71|34.53|34.69|34.51|34.71|34.53|34.69|34.51|3
1735314080000|2024-12-27 15:41:20|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735314090000|2024-12-27 15:41:30|34.71|34.53|34.74|34.56|34.75|34.57|34.71|34.53|7
1735314100000|2024-12-27 15:41:40|34.75|34.57|34.75|34.57|34.76|34.58|34.75|34.57|5
1735314110000|2024-12-27 15:41:50|34.76|34.58|34.74|34.56|34.76|34.58|34.74|34.56|3
1735314120000|2024-12-27 15:42:00|34.75|34.57|34.7|34.52|34.75|34.57|34.7|34.52|10
1735314130000|2024-12-27 15:42:10|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|2
1735314140000|2024-12-27 15:42:20|34.71|34.53|34.71|34.53|34.72|34.54|34.71|34.53|3
1735314150000|2024-12-27 15:42:30|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735314170000|2024-12-27 15:42:50|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735314180000|2024-12-27 15:43:00|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|4
1735314190000|2024-12-27 15:43:10|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735314240000|2024-12-27 15:44:00|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|2
1735314250000|2024-12-27 15:44:10|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735314300000|2024-12-27 15:45:00|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735314310000|2024-12-27 15:45:10|34.68|34.5|34.69|34.51|34.69|34.51|34.68|34.5|4
1735314320000|2024-12-27 15:45:20|34.71|34.53|34.73|34.55|34.75|34.57|34.71|34.53|9
1735314330000|2024-12-27 15:45:30|34.74|34.56|34.76|34.58|34.76|34.58|34.74|34.56|3
1735314340000|2024-12-27 15:45:40|34.75|34.57|34.76|34.58|34.77|34.59|34.75|34.57|4
1735314360000|2024-12-27 15:46:00|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735314370000|2024-12-27 15:46:10|34.75|34.57|34.75|34.57|34.75|34.57|34.75|34.57|1
1735314380000|2024-12-27 15:46:20|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735314390000|2024-12-27 15:46:30|34.75|34.57|34.72|34.54|34.75|34.57|34.72|34.54|4
1735314400000|2024-12-27 15:46:40|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|2
1735314420000|2024-12-27 15:47:00|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735314430000|2024-12-27 15:47:10|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735314450000|2024-12-27 15:47:30|34.69|34.51|34.71|34.53|34.71|34.53|34.69|34.51|3
1735314460000|2024-12-27 15:47:40|34.72|34.54|34.75|34.57|34.75|34.57|34.72|34.54|3
1735314470000|2024-12-27 15:47:50|34.74|34.56|34.72|34.54|34.74|34.56|34.72|34.54|3
1735314480000|2024-12-27 15:48:00|34.73|34.55|34.74|34.56|34.74|34.56|34.73|34.55|2
1735314490000|2024-12-27 15:48:10|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|2
1735314510000|2024-12-27 15:48:30|34.73|34.55|34.73|34.55|34.73|34.55|34.73|34.55|1
1735314520000|2024-12-27 15:48:40|34.72|34.54|34.69|34.51|34.72|34.54|34.69|34.51|6
1735314530000|2024-12-27 15:48:50|34.68|34.5|34.69|34.51|34.69|34.51|34.68|34.5|2
1735314560000|2024-12-27 15:49:20|34.7|34.52|34.75|34.57|34.76|34.58|34.7|34.52|8
1735314570000|2024-12-27 15:49:30|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735314580000|2024-12-27 15:49:40|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735314590000|2024-12-27 15:49:50|34.75|34.57|34.73|34.55|34.75|34.57|34.73|34.55|5
1735314600000|2024-12-27 15:50:00|34.72|34.54|34.71|34.53|34.73|34.55|34.71|34.53|6
1735314610000|2024-12-27 15:50:10|34.7|34.52|34.71|34.53|34.71|34.53|34.7|34.52|4
1735314620000|2024-12-27 15:50:20|34.7|34.52|34.7|34.52|34.71|34.53|34.7|34.52|3
1735314630000|2024-12-27 15:50:30|34.71|34.53|34.75|34.57|34.75|34.57|34.71|34.53|7
1735314650000|2024-12-27 15:50:50|34.74|34.56|34.73|34.55|34.74|34.56|34.72|34.54|4
1735314660000|2024-12-27 15:51:00|34.75|34.57|34.78|34.6|34.78|34.6|34.75|34.57|4
1735314670000|2024-12-27 15:51:10|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735314680000|2024-12-27 15:51:20|34.79|34.61|34.81|34.63|34.81|34.63|34.78|34.6|4
1735314690000|2024-12-27 15:51:30|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|4
1735314700000|2024-12-27 15:51:40|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735314710000|2024-12-27 15:51:50|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735314720000|2024-12-27 15:52:00|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|2
1735314730000|2024-12-27 15:52:10|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735314760000|2024-12-27 15:52:40|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735314770000|2024-12-27 15:52:50|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735314780000|2024-12-27 15:53:00|34.77|34.59|34.75|34.57|34.77|34.59|34.75|34.57|3
1735314790000|2024-12-27 15:53:10|34.76|34.58|34.76|34.58|34.76|34.58|34.75|34.57|3
1735314800000|2024-12-27 15:53:20|34.77|34.59|34.79|34.61|34.79|34.61|34.77|34.59|5
1735314810000|2024-12-27 15:53:30|34.78|34.6|34.79|34.61|34.79|34.61|34.78|34.6|2
1735314840000|2024-12-27 15:54:00|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735314850000|2024-12-27 15:54:10|34.81|34.63|34.81|34.63|34.82|34.64|34.8|34.62|5
1735314880000|2024-12-27 15:54:40|34.82|34.64|34.82|34.64|34.82|34.64|34.81|34.63|5
1735314890000|2024-12-27 15:54:50|34.81|34.63|34.82|34.64|34.82|34.64|34.81|34.63|2
1735314900000|2024-12-27 15:55:00|34.83|34.65|34.81|34.63|34.83|34.65|34.81|34.63|3
1735314910000|2024-12-27 15:55:10|34.82|34.64|34.8|34.62|34.82|34.64|34.8|34.62|3
1735314920000|2024-12-27 15:55:20|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735314930000|2024-12-27 15:55:30|34.83|34.65|34.84|34.66|34.84|34.66|34.83|34.65|4
1735314940000|2024-12-27 15:55:40|34.83|34.65|34.81|34.63|34.83|34.65|34.81|34.63|3
1735314950000|2024-12-27 15:55:50|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735314960000|2024-12-27 15:56:00|34.8|34.62|34.78|34.6|34.8|34.62|34.78|34.6|5
1735314970000|2024-12-27 15:56:10|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735314980000|2024-12-27 15:56:20|34.75|34.57|34.75|34.57|34.76|34.58|34.75|34.57|3
1735315000000|2024-12-27 15:56:40|34.76|34.58|34.76|34.58|34.76|34.58|34.75|34.57|5
1735315010000|2024-12-27 15:56:50|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735315020000|2024-12-27 15:57:00|34.78|34.6|34.77|34.59|34.78|34.6|34.77|34.59|2
1735315030000|2024-12-27 15:57:10|34.78|34.6|34.81|34.63|34.81|34.63|34.77|34.59|5
1735315040000|2024-12-27 15:57:20|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735315050000|2024-12-27 15:57:30|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735315060000|2024-12-27 15:57:40|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735315070000|2024-12-27 15:57:50|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735315100000|2024-12-27 15:58:20|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735315110000|2024-12-27 15:58:30|34.77|34.59|34.76|34.58|34.77|34.59|34.75|34.57|6
1735315150000|2024-12-27 15:59:10|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735315160000|2024-12-27 15:59:20|34.77|34.59|34.77|34.59|34.78|34.6|34.77|34.59|3
1735315170000|2024-12-27 15:59:30|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735315200000|2024-12-27 16:00:00|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735315210000|2024-12-27 16:00:10|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735315220000|2024-12-27 16:00:20|34.78|34.6|34.79|34.61|34.79|34.61|34.77|34.59|4
1735315230000|2024-12-27 16:00:30|34.8|34.62|34.82|34.64|34.82|34.64|34.8|34.62|3
1735315240000|2024-12-27 16:00:40|34.83|34.65|34.82|34.64|34.84|34.66|34.82|34.64|4
1735315250000|2024-12-27 16:00:50|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735315270000|2024-12-27 16:01:10|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|2
1735315280000|2024-12-27 16:01:20|34.84|34.66|34.84|34.66|34.84|34.66|34.83|34.65|3
1735315290000|2024-12-27 16:01:30|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735315310000|2024-12-27 16:01:50|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735315320000|2024-12-27 16:02:00|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735315330000|2024-12-27 16:02:10|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1735315340000|2024-12-27 16:02:20|34.83|34.65|34.81|34.63|34.83|34.65|34.81|34.63|3
1735315350000|2024-12-27 16:02:30|34.8|34.62|34.77|34.59|34.8|34.62|34.77|34.59|6
1735315360000|2024-12-27 16:02:40|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735315370000|2024-12-27 16:02:50|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735315380000|2024-12-27 16:03:00|34.74|34.56|34.73|34.55|34.74|34.56|34.73|34.55|2
1735315390000|2024-12-27 16:03:10|34.74|34.56|34.8|34.62|34.81|34.63|34.74|34.56|8
1735315400000|2024-12-27 16:03:20|34.79|34.61|34.75|34.57|34.8|34.62|34.75|34.57|7
1735315410000|2024-12-27 16:03:30|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735315420000|2024-12-27 16:03:40|34.74|34.56|34.73|34.55|34.74|34.56|34.73|34.55|2
1735315430000|2024-12-27 16:03:50|34.72|34.54|34.71|34.53|34.73|34.55|34.71|34.53|4
1735315440000|2024-12-27 16:04:00|34.7|34.52|34.7|34.52|34.71|34.53|34.7|34.52|3
1735315450000|2024-12-27 16:04:10|34.71|34.53|34.74|34.56|34.75|34.57|34.71|34.53|5
1735315460000|2024-12-27 16:04:20|34.73|34.55|34.72|34.54|34.74|34.56|34.72|34.54|4
1735315470000|2024-12-27 16:04:30|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|2
1735315480000|2024-12-27 16:04:40|34.71|34.53|34.72|34.54|34.72|34.54|34.71|34.53|4
1735315490000|2024-12-27 16:04:50|34.7|34.52|34.7|34.52|34.7|34.52|34.69|34.51|3
1735315500000|2024-12-27 16:05:00|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735315510000|2024-12-27 16:05:10|34.68|34.5|34.68|34.5|34.69|34.51|34.68|34.5|3
1735315530000|2024-12-27 16:05:30|34.67|34.49|34.67|34.49|34.67|34.49|34.67|34.49|1
1735315540000|2024-12-27 16:05:40|34.68|34.5|34.67|34.49|34.68|34.5|34.67|34.49|2
1735315550000|2024-12-27 16:05:50|34.68|34.5|34.67|34.49|34.68|34.5|34.67|34.49|2
1735315560000|2024-12-27 16:06:00|34.69|34.51|34.71|34.53|34.71|34.53|34.69|34.51|2
1735315570000|2024-12-27 16:06:10|34.72|34.54|34.73|34.55|34.73|34.55|34.72|34.54|4
1735315580000|2024-12-27 16:06:20|34.74|34.56|34.78|34.6|34.78|34.6|34.74|34.56|4
1735315590000|2024-12-27 16:06:30|34.77|34.59|34.75|34.57|34.77|34.59|34.74|34.56|6
1735315600000|2024-12-27 16:06:40|34.74|34.56|34.73|34.55|34.74|34.56|34.72|34.54|6
1735315610000|2024-12-27 16:06:50|34.72|34.54|34.71|34.53|34.72|34.54|34.71|34.53|2
1735315620000|2024-12-27 16:07:00|34.72|34.54|34.71|34.53|34.72|34.54|34.71|34.53|4
1735315630000|2024-12-27 16:07:10|34.72|34.54|34.75|34.57|34.75|34.57|34.72|34.54|4
1735315640000|2024-12-27 16:07:20|34.76|34.58|34.78|34.6|34.79|34.61|34.76|34.58|4
1735315650000|2024-12-27 16:07:30|34.77|34.59|34.77|34.59|34.78|34.6|34.76|34.58|7
1735315660000|2024-12-27 16:07:40|34.78|34.6|34.76|34.58|34.78|34.6|34.75|34.57|8
1735315670000|2024-12-27 16:07:50|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735315730000|2024-12-27 16:08:50|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735315740000|2024-12-27 16:09:00|34.76|34.58|34.78|34.6|34.78|34.6|34.76|34.58|3
1735315750000|2024-12-27 16:09:10|34.79|34.61|34.79|34.61|34.79|34.61|34.78|34.6|3
1735315760000|2024-12-27 16:09:20|34.78|34.6|34.76|34.58|34.79|34.61|34.76|34.58|5
1735315770000|2024-12-27 16:09:30|34.75|34.57|34.72|34.54|34.75|34.57|34.72|34.54|4
1735315780000|2024-12-27 16:09:40|34.71|34.53|34.7|34.52|34.72|34.54|34.7|34.52|6
1735315790000|2024-12-27 16:09:50|34.69|34.51|34.69|34.51|34.69|34.51|34.68|34.5|3
1735315800000|2024-12-27 16:10:00|34.68|34.5|34.7|34.52|34.7|34.52|34.68|34.5|3
1735315810000|2024-12-27 16:10:10|34.71|34.53|34.7|34.52|34.72|34.54|34.7|34.52|4
1735315820000|2024-12-27 16:10:20|34.71|34.53|34.74|34.56|34.74|34.56|34.7|34.52|5
1735315830000|2024-12-27 16:10:30|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|2
1735315840000|2024-12-27 16:10:40|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|8
1735315850000|2024-12-27 16:10:50|34.73|34.55|34.7|34.52|34.73|34.55|34.7|34.52|4
1735315860000|2024-12-27 16:11:00|34.71|34.53|34.73|34.55|34.73|34.55|34.71|34.53|3
1735315870000|2024-12-27 16:11:10|34.74|34.56|34.73|34.55|34.74|34.56|34.73|34.55|2
1735315890000|2024-12-27 16:11:30|34.74|34.56|34.73|34.55|34.74|34.56|34.72|34.54|5
1735315900000|2024-12-27 16:11:40|34.74|34.56|34.72|34.54|34.74|34.56|34.72|34.54|3
1735315920000|2024-12-27 16:12:00|34.74|34.56|34.76|34.58|34.76|34.58|34.74|34.56|3
1735315930000|2024-12-27 16:12:10|34.77|34.59|34.79|34.61|34.79|34.61|34.77|34.59|3
1735315950000|2024-12-27 16:12:30|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735315960000|2024-12-27 16:12:40|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735315970000|2024-12-27 16:12:50|34.76|34.58|34.77|34.59|34.77|34.59|34.76|34.58|2
1735316000000|2024-12-27 16:13:20|34.78|34.6|34.78|34.6|34.78|34.6|34.77|34.59|3
1735316010000|2024-12-27 16:13:30|34.79|34.61|34.78|34.6|34.8|34.62|34.78|34.6|4
1735316020000|2024-12-27 16:13:40|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735316030000|2024-12-27 16:13:50|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735316040000|2024-12-27 16:14:00|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735316050000|2024-12-27 16:14:10|34.75|34.57|34.76|34.58|34.77|34.59|34.75|34.57|4
1735316060000|2024-12-27 16:14:20|34.77|34.59|34.79|34.61|34.79|34.61|34.77|34.59|3
1735316070000|2024-12-27 16:14:30|34.8|34.62|34.82|34.64|34.82|34.64|34.8|34.62|3
1735316080000|2024-12-27 16:14:40|34.81|34.63|34.79|34.61|34.81|34.63|34.79|34.61|3
1735316090000|2024-12-27 16:14:50|34.78|34.6|34.78|34.6|34.79|34.61|34.78|34.6|3
1735316100000|2024-12-27 16:15:00|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|4
1735316110000|2024-12-27 16:15:10|34.79|34.61|34.79|34.61|34.8|34.62|34.79|34.61|3
1735316120000|2024-12-27 16:15:20|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735316130000|2024-12-27 16:15:30|34.81|34.63|34.79|34.61|34.81|34.63|34.79|34.61|3
1735316140000|2024-12-27 16:15:40|34.78|34.6|34.79|34.61|34.79|34.61|34.78|34.6|4
1735316150000|2024-12-27 16:15:50|34.78|34.6|34.8|34.62|34.8|34.62|34.78|34.6|3
1735316160000|2024-12-27 16:16:00|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735316180000|2024-12-27 16:16:20|34.76|34.58|34.75|34.57|34.76|34.58|34.74|34.56|4
1735316190000|2024-12-27 16:16:30|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735316200000|2024-12-27 16:16:40|34.78|34.6|34.82|34.64|34.82|34.64|34.78|34.6|9
1735316210000|2024-12-27 16:16:50|34.81|34.63|34.82|34.64|34.82|34.64|34.81|34.63|2
1735316220000|2024-12-27 16:17:00|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735316230000|2024-12-27 16:17:10|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735316240000|2024-12-27 16:17:20|34.8|34.62|34.82|34.64|34.82|34.64|34.8|34.62|2
1735316250000|2024-12-27 16:17:30|34.81|34.63|34.78|34.6|34.81|34.63|34.78|34.6|6
1735316260000|2024-12-27 16:17:40|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735316270000|2024-12-27 16:17:50|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735316280000|2024-12-27 16:18:00|34.76|34.58|34.76|34.58|34.76|34.58|34.75|34.57|3
1735316290000|2024-12-27 16:18:10|34.75|34.57|34.75|34.57|34.76|34.58|34.75|34.57|5
1735316300000|2024-12-27 16:18:20|34.76|34.58|34.75|34.57|34.76|34.58|34.75|34.57|2
1735316310000|2024-12-27 16:18:30|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735316320000|2024-12-27 16:18:40|34.73|34.55|34.72|34.54|34.73|34.55|34.72|34.54|4
1735316330000|2024-12-27 16:18:50|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735316340000|2024-12-27 16:19:00|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735316350000|2024-12-27 16:19:10|34.71|34.53|34.74|34.56|34.74|34.56|34.71|34.53|3
1735316360000|2024-12-27 16:19:20|34.75|34.57|34.75|34.57|34.75|34.57|34.74|34.56|3
1735316380000|2024-12-27 16:19:40|34.74|34.56|34.74|34.56|34.75|34.57|34.74|34.56|7
1735316390000|2024-12-27 16:19:50|34.73|34.55|34.72|34.54|34.73|34.55|34.72|34.54|2
1735316400000|2024-12-27 16:20:00|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|4
1735316410000|2024-12-27 16:20:10|34.69|34.51|34.67|34.49|34.69|34.51|34.67|34.49|3
1735316420000|2024-12-27 16:20:20|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735316430000|2024-12-27 16:20:30|34.67|34.49|34.67|34.49|34.68|34.5|34.67|34.49|3
1735316470000|2024-12-27 16:21:10|34.69|34.51|34.71|34.53|34.71|34.53|34.68|34.5|5
1735316480000|2024-12-27 16:21:20|34.7|34.52|34.68|34.5|34.7|34.52|34.68|34.5|5
1735316490000|2024-12-27 16:21:30|34.67|34.49|34.67|34.49|34.67|34.49|34.67|34.49|1
1735316500000|2024-12-27 16:21:40|34.66|34.48|34.62|34.44|34.66|34.48|34.62|34.44|4
1735316510000|2024-12-27 16:21:50|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735316520000|2024-12-27 16:22:00|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735316530000|2024-12-27 16:22:10|34.61|34.43|34.61|34.43|34.62|34.44|34.61|34.43|3
1735316540000|2024-12-27 16:22:20|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735316550000|2024-12-27 16:22:30|34.59|34.41|34.59|34.41|34.6|34.42|34.59|34.41|3
1735316560000|2024-12-27 16:22:40|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|4
1735316580000|2024-12-27 16:23:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735316590000|2024-12-27 16:23:10|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735316600000|2024-12-27 16:23:20|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735316610000|2024-12-27 16:23:30|34.57|34.39|34.55|34.37|34.57|34.39|34.55|34.37|3
1735316640000|2024-12-27 16:24:00|34.56|34.38|34.56|34.38|34.56|34.38|34.55|34.37|3
1735316650000|2024-12-27 16:24:10|34.55|34.37|34.55|34.37|34.56|34.38|34.55|34.37|3
1735316660000|2024-12-27 16:24:20|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735316670000|2024-12-27 16:24:30|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735316680000|2024-12-27 16:24:40|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735316690000|2024-12-27 16:24:50|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735316700000|2024-12-27 16:25:00|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|4
1735316710000|2024-12-27 16:25:10|34.62|34.44|34.62|34.44|34.63|34.45|34.62|34.44|3
1735316720000|2024-12-27 16:25:20|34.63|34.45|34.66|34.48|34.66|34.48|34.63|34.45|4
1735316730000|2024-12-27 16:25:30|34.67|34.49|34.69|34.51|34.69|34.51|34.67|34.49|3
1735316740000|2024-12-27 16:25:40|34.68|34.5|34.71|34.53|34.71|34.53|34.68|34.5|4
1735316750000|2024-12-27 16:25:50|34.7|34.52|34.72|34.54|34.72|34.54|34.7|34.52|3
1735316760000|2024-12-27 16:26:00|34.73|34.55|34.73|34.55|34.73|34.55|34.73|34.55|1
1735316770000|2024-12-27 16:26:10|34.74|34.56|34.73|34.55|34.75|34.57|34.73|34.55|4
1735316780000|2024-12-27 16:26:20|34.72|34.54|34.71|34.53|34.72|34.54|34.71|34.53|2
1735316800000|2024-12-27 16:26:40|34.7|34.52|34.67|34.49|34.7|34.52|34.67|34.49|4
1735316810000|2024-12-27 16:26:50|34.66|34.48|34.65|34.47|34.66|34.48|34.65|34.47|2
1735316820000|2024-12-27 16:27:00|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|2
1735316840000|2024-12-27 16:27:20|34.64|34.46|34.64|34.46|34.64|34.46|34.63|34.45|5
1735316850000|2024-12-27 16:27:30|34.65|34.47|34.67|34.49|34.67|34.49|34.65|34.47|3
1735316860000|2024-12-27 16:27:40|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735316870000|2024-12-27 16:27:50|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735316880000|2024-12-27 16:28:00|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735316890000|2024-12-27 16:28:10|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|2
1735316900000|2024-12-27 16:28:20|34.69|34.51|34.68|34.5|34.69|34.51|34.68|34.5|2
1735316910000|2024-12-27 16:28:30|34.67|34.49|34.65|34.47|34.67|34.49|34.65|34.47|3
1735316920000|2024-12-27 16:28:40|34.64|34.46|34.64|34.46|34.65|34.47|34.64|34.46|5
1735316930000|2024-12-27 16:28:50|34.65|34.47|34.64|34.46|34.65|34.47|34.64|34.46|2
1735316940000|2024-12-27 16:29:00|34.63|34.45|34.64|34.46|34.64|34.46|34.63|34.45|2
1735316950000|2024-12-27 16:29:10|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735316960000|2024-12-27 16:29:20|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735316970000|2024-12-27 16:29:30|34.65|34.47|34.66|34.48|34.66|34.48|34.65|34.47|2
1735316980000|2024-12-27 16:29:40|34.67|34.49|34.67|34.49|34.67|34.49|34.66|34.48|3
1735316990000|2024-12-27 16:29:50|34.66|34.48|34.65|34.47|34.66|34.48|34.65|34.47|2
1735317010000|2024-12-27 16:30:10|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735317020000|2024-12-27 16:30:20|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735317040000|2024-12-27 16:30:40|34.7|34.52|34.66|34.48|34.7|34.52|34.66|34.48|7
1735317050000|2024-12-27 16:30:50|34.67|34.49|34.66|34.48|34.67|34.49|34.66|34.48|4
1735317060000|2024-12-27 16:31:00|34.65|34.47|34.67|34.49|34.67|34.49|34.64|34.46|5
1735317070000|2024-12-27 16:31:10|34.66|34.48|34.65|34.47|34.66|34.48|34.65|34.47|2
1735317080000|2024-12-27 16:31:20|34.66|34.48|34.66|34.48|34.66|34.48|34.66|34.48|1
1735317090000|2024-12-27 16:31:30|34.67|34.49|34.67|34.49|34.67|34.49|34.67|34.49|1
1735317100000|2024-12-27 16:31:40|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735317110000|2024-12-27 16:31:50|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735317120000|2024-12-27 16:32:00|34.7|34.52|34.72|34.54|34.72|34.54|34.69|34.51|5
1735317130000|2024-12-27 16:32:10|34.73|34.55|34.71|34.53|34.73|34.55|34.7|34.52|5
1735317140000|2024-12-27 16:32:20|34.72|34.54|34.72|34.54|34.72|34.54|34.71|34.53|3
1735317150000|2024-12-27 16:32:30|34.73|34.55|34.75|34.57|34.75|34.57|34.73|34.55|3
1735317160000|2024-12-27 16:32:40|34.76|34.58|34.79|34.61|34.79|34.61|34.76|34.58|3
1735317170000|2024-12-27 16:32:50|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|2
1735317180000|2024-12-27 16:33:00|34.75|34.57|34.74|34.56|34.75|34.57|34.73|34.55|6
1735317190000|2024-12-27 16:33:10|34.73|34.55|34.7|34.52|34.73|34.55|34.7|34.52|4
1735317200000|2024-12-27 16:33:20|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735317210000|2024-12-27 16:33:30|34.7|34.52|34.7|34.52|34.7|34.52|34.69|34.51|3
1735317220000|2024-12-27 16:33:40|34.68|34.5|34.67|34.49|34.68|34.5|34.66|34.48|6
1735317240000|2024-12-27 16:34:00|34.68|34.5|34.66|34.48|34.68|34.5|34.66|34.48|3
1735317250000|2024-12-27 16:34:10|34.65|34.47|34.64|34.46|34.65|34.47|34.64|34.46|2
1735317260000|2024-12-27 16:34:20|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735317270000|2024-12-27 16:34:30|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735317280000|2024-12-27 16:34:40|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735317290000|2024-12-27 16:34:50|34.61|34.43|34.59|34.41|34.61|34.43|34.59|34.41|3
1735317300000|2024-12-27 16:35:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735317310000|2024-12-27 16:35:10|34.59|34.41|34.56|34.38|34.59|34.41|34.55|34.37|6
1735317320000|2024-12-27 16:35:20|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|4
1735317330000|2024-12-27 16:35:30|34.58|34.4|34.6|34.42|34.6|34.42|34.58|34.4|3
1735317340000|2024-12-27 16:35:40|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735317350000|2024-12-27 16:35:50|34.58|34.4|34.56|34.38|34.58|34.4|34.56|34.38|5
1735317360000|2024-12-27 16:36:00|34.58|34.4|34.59|34.41|34.6|34.42|34.57|34.39|6
1735317370000|2024-12-27 16:36:10|34.6|34.42|34.62|34.44|34.63|34.45|34.6|34.42|7
1735317380000|2024-12-27 16:36:20|34.61|34.43|34.6|34.42|34.62|34.44|34.58|34.4|8
1735317390000|2024-12-27 16:36:30|34.59|34.41|34.61|34.43|34.61|34.43|34.59|34.41|6
1735317400000|2024-12-27 16:36:40|34.62|34.44|34.63|34.45|34.63|34.45|34.61|34.43|4
1735317410000|2024-12-27 16:36:50|34.62|34.44|34.62|34.44|34.62|34.44|34.61|34.43|3
1735317420000|2024-12-27 16:37:00|34.63|34.45|34.62|34.44|34.63|34.45|34.62|34.44|4
1735317430000|2024-12-27 16:37:10|34.61|34.43|34.62|34.44|34.62|34.44|34.61|34.43|2
1735317440000|2024-12-27 16:37:20|34.63|34.45|34.63|34.45|34.63|34.45|34.62|34.44|3
1735317450000|2024-12-27 16:37:30|34.64|34.46|34.64|34.46|34.65|34.47|34.64|34.46|3
1735317460000|2024-12-27 16:37:40|34.63|34.45|34.64|34.46|34.64|34.46|34.63|34.45|4
1735317470000|2024-12-27 16:37:50|34.65|34.47|34.64|34.46|34.65|34.47|34.64|34.46|2
1735317480000|2024-12-27 16:38:00|34.65|34.47|34.67|34.49|34.67|34.49|34.65|34.47|3
1735317490000|2024-12-27 16:38:10|34.66|34.48|34.66|34.48|34.66|34.48|34.66|34.48|1
1735317500000|2024-12-27 16:38:20|34.65|34.47|34.64|34.46|34.65|34.47|34.64|34.46|2
1735317510000|2024-12-27 16:38:30|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735317520000|2024-12-27 16:38:40|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735317530000|2024-12-27 16:38:50|34.6|34.42|34.58|34.4|34.6|34.42|34.58|34.4|3
1735317540000|2024-12-27 16:39:00|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735317550000|2024-12-27 16:39:10|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735317560000|2024-12-27 16:39:20|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735317570000|2024-12-27 16:39:30|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735317580000|2024-12-27 16:39:40|34.58|34.4|34.57|34.39|34.58|34.4|34.57|34.39|2
1735317600000|2024-12-27 16:40:00|34.58|34.4|34.57|34.39|34.58|34.4|34.57|34.39|2
1735317610000|2024-12-27 16:40:10|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735317620000|2024-12-27 16:40:20|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735317630000|2024-12-27 16:40:30|34.57|34.39|34.6|34.42|34.6|34.42|34.57|34.39|4
1735317640000|2024-12-27 16:40:40|34.61|34.43|34.62|34.44|34.62|34.44|34.61|34.43|2
1735317660000|2024-12-27 16:41:00|34.61|34.43|34.61|34.43|34.62|34.44|34.61|34.43|3
1735317670000|2024-12-27 16:41:10|34.62|34.44|34.61|34.43|34.63|34.45|34.61|34.43|4
1735317680000|2024-12-27 16:41:20|34.62|34.44|34.65|34.47|34.65|34.47|34.62|34.44|3
1735317690000|2024-12-27 16:41:30|34.66|34.48|34.65|34.47|34.66|34.48|34.65|34.47|2
1735317700000|2024-12-27 16:41:40|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735317710000|2024-12-27 16:41:50|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735317790000|2024-12-27 16:43:10|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|2
1735317810000|2024-12-27 16:43:30|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|2
1735317820000|2024-12-27 16:43:40|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|2
1735317830000|2024-12-27 16:43:50|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735317860000|2024-12-27 16:44:20|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735317870000|2024-12-27 16:44:30|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735317890000|2024-12-27 16:44:50|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735317900000|2024-12-27 16:45:00|34.63|34.45|34.62|34.44|34.63|34.45|34.62|34.44|4
1735317910000|2024-12-27 16:45:10|34.63|34.45|34.64|34.46|34.65|34.47|34.63|34.45|3
1735317920000|2024-12-27 16:45:20|34.65|34.47|34.66|34.48|34.66|34.48|34.65|34.47|2
1735317930000|2024-12-27 16:45:30|34.67|34.49|34.68|34.5|34.68|34.5|34.67|34.49|2
1735317940000|2024-12-27 16:45:40|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735317950000|2024-12-27 16:45:50|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735317970000|2024-12-27 16:46:10|34.69|34.51|34.69|34.51|34.69|34.51|34.68|34.5|5
1735317980000|2024-12-27 16:46:20|34.68|34.5|34.67|34.49|34.68|34.5|34.67|34.49|2
1735317990000|2024-12-27 16:46:30|34.68|34.5|34.68|34.5|34.69|34.51|34.68|34.5|3
1735318000000|2024-12-27 16:46:40|34.69|34.51|34.69|34.51|34.69|34.51|34.68|34.5|3
1735318010000|2024-12-27 16:46:50|34.7|34.52|34.7|34.52|34.7|34.52|34.69|34.51|3
1735318020000|2024-12-27 16:47:00|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735318030000|2024-12-27 16:47:10|34.68|34.5|34.69|34.51|34.69|34.51|34.68|34.5|2
1735318050000|2024-12-27 16:47:30|34.7|34.52|34.73|34.55|34.73|34.55|34.7|34.52|4
1735318060000|2024-12-27 16:47:40|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735318090000|2024-12-27 16:48:10|34.73|34.55|34.73|34.55|34.73|34.55|34.73|34.55|1
1735318100000|2024-12-27 16:48:20|34.72|34.54|34.74|34.56|34.74|34.56|34.72|34.54|3
1735318110000|2024-12-27 16:48:30|34.73|34.55|34.73|34.55|34.73|34.55|34.72|34.54|3
1735318120000|2024-12-27 16:48:40|34.72|34.54|34.71|34.53|34.72|34.54|34.71|34.53|2
1735318140000|2024-12-27 16:49:00|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735318150000|2024-12-27 16:49:10|34.73|34.55|34.72|34.54|34.73|34.55|34.72|34.54|2
1735318160000|2024-12-27 16:49:20|34.73|34.55|34.72|34.54|34.73|34.55|34.72|34.54|2
1735318170000|2024-12-27 16:49:30|34.71|34.53|34.7|34.52|34.71|34.53|34.69|34.51|4
1735318180000|2024-12-27 16:49:40|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735318190000|2024-12-27 16:49:50|34.72|34.54|34.72|34.54|34.72|34.54|34.71|34.53|3
1735318210000|2024-12-27 16:50:10|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735318220000|2024-12-27 16:50:20|34.7|34.52|34.69|34.51|34.71|34.53|34.68|34.5|8
1735318230000|2024-12-27 16:50:30|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735318240000|2024-12-27 16:50:40|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735318250000|2024-12-27 16:50:50|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735318260000|2024-12-27 16:51:00|34.67|34.49|34.67|34.49|34.67|34.49|34.67|34.49|1
1735318270000|2024-12-27 16:51:10|34.66|34.48|34.66|34.48|34.67|34.49|34.66|34.48|3
1735318280000|2024-12-27 16:51:20|34.67|34.49|34.67|34.49|34.67|34.49|34.66|34.48|3
1735318290000|2024-12-27 16:51:30|34.68|34.5|34.69|34.51|34.69|34.51|34.68|34.5|2
1735318300000|2024-12-27 16:51:40|34.7|34.52|34.71|34.53|34.71|34.53|34.7|34.52|2
1735318320000|2024-12-27 16:52:00|34.7|34.52|34.68|34.5|34.7|34.52|34.68|34.5|3
1735318330000|2024-12-27 16:52:10|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735318340000|2024-12-27 16:52:20|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735318350000|2024-12-27 16:52:30|34.69|34.51|34.68|34.5|34.69|34.51|34.68|34.5|2
1735318360000|2024-12-27 16:52:40|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735318370000|2024-12-27 16:52:50|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735318380000|2024-12-27 16:53:00|34.67|34.49|34.66|34.48|34.67|34.49|34.66|34.48|2
1735318390000|2024-12-27 16:53:10|34.65|34.47|34.66|34.48|34.66|34.48|34.65|34.47|2
1735318400000|2024-12-27 16:53:20|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735318410000|2024-12-27 16:53:30|34.64|34.46|34.64|34.46|34.65|34.47|34.64|34.46|3
1735318420000|2024-12-27 16:53:40|34.65|34.47|34.64|34.46|34.65|34.47|34.64|34.46|2
1735318440000|2024-12-27 16:54:00|34.65|34.47|34.65|34.47|34.65|34.47|34.64|34.46|3
1735318450000|2024-12-27 16:54:10|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735318470000|2024-12-27 16:54:30|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735318480000|2024-12-27 16:54:40|34.63|34.45|34.62|34.44|34.63|34.45|34.62|34.44|6
1735318490000|2024-12-27 16:54:50|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735318500000|2024-12-27 16:55:00|34.62|34.44|34.62|34.44|34.63|34.45|34.62|34.44|3
1735318520000|2024-12-27 16:55:20|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|2
1735318540000|2024-12-27 16:55:40|34.58|34.4|34.59|34.41|34.59|34.41|34.58|34.4|2
1735318560000|2024-12-27 16:56:00|34.6|34.42|34.59|34.41|34.6|34.42|34.59|34.41|2
1735318570000|2024-12-27 16:56:10|34.58|34.4|34.57|34.39|34.58|34.4|34.57|34.39|2
1735318580000|2024-12-27 16:56:20|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735318590000|2024-12-27 16:56:30|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735318610000|2024-12-27 16:56:50|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735318640000|2024-12-27 16:57:20|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735318670000|2024-12-27 16:57:50|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735318680000|2024-12-27 16:58:00|34.56|34.38|34.52|34.34|34.56|34.38|34.52|34.34|2
1735318690000|2024-12-27 16:58:10|34.53|34.35|34.51|34.33|34.53|34.35|34.51|34.33|3
1735318710000|2024-12-27 16:58:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735318720000|2024-12-27 16:58:40|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735318730000|2024-12-27 16:58:50|34.53|34.35|34.53|34.35|34.53|34.35|34.52|34.34|3
1735318740000|2024-12-27 16:59:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735318750000|2024-12-27 16:59:10|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735318760000|2024-12-27 16:59:20|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735318780000|2024-12-27 16:59:40|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|5
1735318800000|2024-12-27 17:00:00|34.53|34.35|34.58|34.4|34.58|34.4|34.53|34.35|6
1735318810000|2024-12-27 17:00:10|34.59|34.41|34.62|34.44|34.62|34.44|34.59|34.41|4
1735318820000|2024-12-27 17:00:20|34.63|34.45|34.64|34.46|34.64|34.46|34.63|34.45|2
1735318830000|2024-12-27 17:00:30|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735318850000|2024-12-27 17:00:50|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|4
1735318860000|2024-12-27 17:01:00|34.66|34.48|34.65|34.47|34.66|34.48|34.65|34.47|2
1735318870000|2024-12-27 17:01:10|34.66|34.48|34.71|34.53|34.71|34.53|34.66|34.48|4
1735318890000|2024-12-27 17:01:30|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735318900000|2024-12-27 17:01:40|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735318920000|2024-12-27 17:02:00|34.7|34.52|34.72|34.54|34.72|34.54|34.7|34.52|3
1735318930000|2024-12-27 17:02:10|34.71|34.53|34.71|34.53|34.72|34.54|34.7|34.52|5
1735318940000|2024-12-27 17:02:20|34.7|34.52|34.71|34.53|34.71|34.53|34.7|34.52|4
1735318950000|2024-12-27 17:02:30|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735318960000|2024-12-27 17:02:40|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735318970000|2024-12-27 17:02:50|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735318980000|2024-12-27 17:03:00|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735318990000|2024-12-27 17:03:10|34.7|34.52|34.7|34.52|34.7|34.52|34.69|34.51|3
1735319000000|2024-12-27 17:03:20|34.71|34.53|34.72|34.54|34.72|34.54|34.71|34.53|2
1735319020000|2024-12-27 17:03:40|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|2
1735319030000|2024-12-27 17:03:50|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|4
1735319040000|2024-12-27 17:04:00|34.71|34.53|34.72|34.54|34.72|34.54|34.71|34.53|2
1735319050000|2024-12-27 17:04:10|34.71|34.53|34.72|34.54|34.72|34.54|34.71|34.53|2
1735319060000|2024-12-27 17:04:20|34.71|34.53|34.72|34.54|34.72|34.54|34.71|34.53|2
1735319090000|2024-12-27 17:04:50|34.74|34.56|34.76|34.58|34.76|34.58|34.74|34.56|3
1735319110000|2024-12-27 17:05:10|34.77|34.59|34.79|34.61|34.79|34.61|34.76|34.58|4
1735319120000|2024-12-27 17:05:20|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735319140000|2024-12-27 17:05:40|34.79|34.61|34.8|34.62|34.8|34.62|34.79|34.61|2
1735319150000|2024-12-27 17:05:50|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735319160000|2024-12-27 17:06:00|34.77|34.59|34.74|34.56|34.77|34.59|34.74|34.56|4
1735319170000|2024-12-27 17:06:10|34.75|34.57|34.74|34.56|34.76|34.58|34.74|34.56|6
1735319180000|2024-12-27 17:06:20|34.73|34.55|34.73|34.55|34.73|34.55|34.72|34.54|3
1735319190000|2024-12-27 17:06:30|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735319210000|2024-12-27 17:06:50|34.73|34.55|34.73|34.55|34.73|34.55|34.73|34.55|1
1735319220000|2024-12-27 17:07:00|34.72|34.54|34.71|34.53|34.72|34.54|34.7|34.52|4
1735319230000|2024-12-27 17:07:10|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735319240000|2024-12-27 17:07:20|34.74|34.56|34.75|34.57|34.75|34.57|34.74|34.56|4
1735319250000|2024-12-27 17:07:30|34.74|34.56|34.74|34.56|34.75|34.57|34.74|34.56|3
1735319260000|2024-12-27 17:07:40|34.72|34.54|34.7|34.52|34.72|34.54|34.7|34.52|3
1735319270000|2024-12-27 17:07:50|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735319300000|2024-12-27 17:08:20|34.7|34.52|34.7|34.52|34.71|34.53|34.7|34.52|3
1735319310000|2024-12-27 17:08:30|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735319320000|2024-12-27 17:08:40|34.68|34.5|34.67|34.49|34.68|34.5|34.67|34.49|2
1735319330000|2024-12-27 17:08:50|34.66|34.48|34.65|34.47|34.66|34.48|34.65|34.47|2
1735319340000|2024-12-27 17:09:00|34.66|34.48|34.65|34.47|34.67|34.49|34.65|34.47|4
1735319350000|2024-12-27 17:09:10|34.64|34.46|34.64|34.46|34.65|34.47|34.64|34.46|3
1735319360000|2024-12-27 17:09:20|34.63|34.45|34.62|34.44|34.63|34.45|34.62|34.44|2
1735319370000|2024-12-27 17:09:30|34.61|34.43|34.62|34.44|34.62|34.44|34.61|34.43|6
1735319390000|2024-12-27 17:09:50|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735319400000|2024-12-27 17:10:00|34.62|34.44|34.64|34.46|34.64|34.46|34.62|34.44|3
1735319410000|2024-12-27 17:10:10|34.63|34.45|34.61|34.43|34.63|34.45|34.61|34.43|3
1735319420000|2024-12-27 17:10:20|34.62|34.44|34.63|34.45|34.63|34.45|34.62|34.44|4
1735319430000|2024-12-27 17:10:30|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|4
1735319440000|2024-12-27 17:10:40|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735319450000|2024-12-27 17:10:50|34.61|34.43|34.63|34.45|34.63|34.45|34.61|34.43|3
1735319460000|2024-12-27 17:11:00|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735319470000|2024-12-27 17:11:10|34.62|34.44|34.63|34.45|34.63|34.45|34.62|34.44|2
1735319480000|2024-12-27 17:11:20|34.62|34.44|34.59|34.41|34.62|34.44|34.59|34.41|4
1735319490000|2024-12-27 17:11:30|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735319500000|2024-12-27 17:11:40|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735319510000|2024-12-27 17:11:50|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735319520000|2024-12-27 17:12:00|34.57|34.39|34.57|34.39|34.58|34.4|34.57|34.39|3
1735319530000|2024-12-27 17:12:10|34.58|34.4|34.58|34.4|34.59|34.41|34.58|34.4|3
1735319540000|2024-12-27 17:12:20|34.6|34.42|34.62|34.44|34.62|34.44|34.6|34.42|3
1735319550000|2024-12-27 17:12:30|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735319560000|2024-12-27 17:12:40|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|2
1735319570000|2024-12-27 17:12:50|34.62|34.44|34.63|34.45|34.63|34.45|34.62|34.44|2
1735319580000|2024-12-27 17:13:00|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735319610000|2024-12-27 17:13:30|34.65|34.47|34.66|34.48|34.66|34.48|34.65|34.47|2
1735319620000|2024-12-27 17:13:40|34.65|34.47|34.64|34.46|34.65|34.47|34.64|34.46|2
1735319640000|2024-12-27 17:14:00|34.63|34.45|34.61|34.43|34.63|34.45|34.61|34.43|3
1735319660000|2024-12-27 17:14:20|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735319670000|2024-12-27 17:14:30|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735319690000|2024-12-27 17:14:50|34.62|34.44|34.64|34.46|34.64|34.46|34.62|34.44|5
1735319700000|2024-12-27 17:15:00|34.63|34.45|34.62|34.44|34.64|34.46|34.62|34.44|4
1735319710000|2024-12-27 17:15:10|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735319730000|2024-12-27 17:15:30|34.62|34.44|34.63|34.45|34.63|34.45|34.62|34.44|2
1735319740000|2024-12-27 17:15:40|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735319750000|2024-12-27 17:15:50|34.59|34.41|34.58|34.4|34.6|34.42|34.58|34.4|8
1735319760000|2024-12-27 17:16:00|34.57|34.39|34.55|34.37|34.58|34.4|34.55|34.37|6
1735319770000|2024-12-27 17:16:10|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735319790000|2024-12-27 17:16:30|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735319800000|2024-12-27 17:16:40|34.55|34.37|34.52|34.34|34.55|34.37|34.52|34.34|4
1735319820000|2024-12-27 17:17:00|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735319830000|2024-12-27 17:17:10|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735319840000|2024-12-27 17:17:20|34.54|34.36|34.56|34.38|34.56|34.38|34.54|34.36|3
1735319880000|2024-12-27 17:18:00|34.57|34.39|34.6|34.42|34.61|34.43|34.57|34.39|4
1735319890000|2024-12-27 17:18:10|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735319900000|2024-12-27 17:18:20|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735319910000|2024-12-27 17:18:30|34.59|34.41|34.57|34.39|34.59|34.41|34.57|34.39|3
1735319920000|2024-12-27 17:18:40|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735319930000|2024-12-27 17:18:50|34.58|34.4|34.58|34.4|34.59|34.41|34.58|34.4|3
1735319940000|2024-12-27 17:19:00|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735319950000|2024-12-27 17:19:10|34.57|34.39|34.57|34.39|34.58|34.4|34.56|34.38|5
1735319960000|2024-12-27 17:19:20|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735319990000|2024-12-27 17:19:50|34.6|34.42|34.63|34.45|34.63|34.45|34.6|34.42|2
1735320000000|2024-12-27 17:20:00|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735320010000|2024-12-27 17:20:10|34.65|34.47|34.67|34.49|34.67|34.49|34.65|34.47|3
1735320020000|2024-12-27 17:20:20|34.66|34.48|34.66|34.48|34.66|34.48|34.66|34.48|1
1735320050000|2024-12-27 17:20:50|34.67|34.49|34.67|34.49|34.67|34.49|34.67|34.49|1
1735320080000|2024-12-27 17:21:20|34.68|34.5|34.68|34.5|34.69|34.51|34.68|34.5|3
1735320090000|2024-12-27 17:21:30|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735320100000|2024-12-27 17:21:40|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735320110000|2024-12-27 17:21:50|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735320120000|2024-12-27 17:22:00|34.68|34.5|34.67|34.49|34.68|34.5|34.67|34.49|2
1735320130000|2024-12-27 17:22:10|34.66|34.48|34.66|34.48|34.66|34.48|34.66|34.48|1
1735320140000|2024-12-27 17:22:20|34.67|34.49|34.67|34.49|34.67|34.49|34.66|34.48|3
1735320150000|2024-12-27 17:22:30|34.69|34.51|34.71|34.53|34.71|34.53|34.69|34.51|3
1735320160000|2024-12-27 17:22:40|34.72|34.54|34.72|34.54|34.72|34.54|34.71|34.53|3
1735320170000|2024-12-27 17:22:50|34.71|34.53|34.72|34.54|34.72|34.54|34.71|34.53|2
1735320180000|2024-12-27 17:23:00|34.71|34.53|34.72|34.54|34.72|34.54|34.71|34.53|2
1735320190000|2024-12-27 17:23:10|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|2
1735320230000|2024-12-27 17:23:50|34.69|34.51|34.66|34.48|34.69|34.51|34.66|34.48|10
1735320240000|2024-12-27 17:24:00|34.67|34.49|34.65|34.47|34.67|34.49|34.64|34.46|5
1735320250000|2024-12-27 17:24:10|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735320260000|2024-12-27 17:24:20|34.62|34.44|34.62|34.44|34.63|34.45|34.62|34.44|3
1735320270000|2024-12-27 17:24:30|34.6|34.42|34.59|34.41|34.6|34.42|34.59|34.41|2
1735320300000|2024-12-27 17:25:00|34.6|34.42|34.59|34.41|34.6|34.42|34.59|34.41|4
1735320310000|2024-12-27 17:25:10|34.61|34.43|34.67|34.49|34.67|34.49|34.61|34.43|4
1735320320000|2024-12-27 17:25:20|34.68|34.5|34.69|34.51|34.69|34.51|34.68|34.5|2
1735320330000|2024-12-27 17:25:30|34.7|34.52|34.71|34.53|34.71|34.53|34.7|34.52|2
1735320340000|2024-12-27 17:25:40|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735320350000|2024-12-27 17:25:50|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735320370000|2024-12-27 17:26:10|34.73|34.55|34.75|34.57|34.75|34.57|34.73|34.55|5
1735320380000|2024-12-27 17:26:20|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735320390000|2024-12-27 17:26:30|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735320400000|2024-12-27 17:26:40|34.77|34.59|34.77|34.59|34.78|34.6|34.77|34.59|3
1735320410000|2024-12-27 17:26:50|34.76|34.58|34.71|34.53|34.76|34.58|34.71|34.53|7
1735320420000|2024-12-27 17:27:00|34.72|34.54|34.73|34.55|34.73|34.55|34.72|34.54|4
1735320430000|2024-12-27 17:27:10|34.74|34.56|34.75|34.57|34.75|34.57|34.74|34.56|2
1735320440000|2024-12-27 17:27:20|34.76|34.58|34.79|34.61|34.79|34.61|34.75|34.57|5
1735320450000|2024-12-27 17:27:30|34.8|34.62|34.84|34.66|34.84|34.66|34.8|34.62|5
1735320460000|2024-12-27 17:27:40|34.85|34.67|34.82|34.64|34.85|34.67|34.82|34.64|4
1735320470000|2024-12-27 17:27:50|34.81|34.63|34.81|34.63|34.81|34.63|34.8|34.62|3
1735320480000|2024-12-27 17:28:00|34.82|34.64|34.82|34.64|34.82|34.64|34.81|34.63|3
1735320490000|2024-12-27 17:28:10|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|2
1735320510000|2024-12-27 17:28:30|34.86|34.68|34.9|34.72|34.9|34.72|34.86|34.68|3
1735320520000|2024-12-27 17:28:40|34.91|34.73|34.93|34.75|34.93|34.75|34.91|34.73|3
1735320530000|2024-12-27 17:28:50|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735320540000|2024-12-27 17:29:00|34.93|34.75|34.93|34.75|34.94|34.76|34.93|34.75|3
1735320550000|2024-12-27 17:29:10|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735320560000|2024-12-27 17:29:20|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735320570000|2024-12-27 17:29:30|34.9|34.72|34.87|34.69|34.9|34.72|34.87|34.69|3
1735320580000|2024-12-27 17:29:40|34.86|34.68|34.85|34.67|34.86|34.68|34.85|34.67|2
1735320590000|2024-12-27 17:29:50|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1735320600000|2024-12-27 17:30:00|34.81|34.63|34.84|34.66|34.84|34.66|34.81|34.63|5
1735320610000|2024-12-27 17:30:10|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735320620000|2024-12-27 17:30:20|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735320630000|2024-12-27 17:30:30|34.85|34.67|34.9|34.72|34.9|34.72|34.85|34.67|6
1735320640000|2024-12-27 17:30:40|34.89|34.71|34.9|34.72|34.9|34.72|34.89|34.71|2
1735320650000|2024-12-27 17:30:50|34.89|34.71|34.88|34.7|34.89|34.71|34.88|34.7|2
1735320660000|2024-12-27 17:31:00|34.89|34.71|34.9|34.72|34.91|34.73|34.89|34.71|6
1735320680000|2024-12-27 17:31:20|34.89|34.71|34.89|34.71|34.89|34.71|34.88|34.7|3
1735320690000|2024-12-27 17:31:30|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735320700000|2024-12-27 17:31:40|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735320720000|2024-12-27 17:32:00|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735320740000|2024-12-27 17:32:20|34.93|34.75|34.95|34.77|34.95|34.77|34.93|34.75|3
1735320760000|2024-12-27 17:32:40|34.96|34.78|34.98|34.8|34.98|34.8|34.95|34.77|4
1735320780000|2024-12-27 17:33:00|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735320800000|2024-12-27 17:33:20|34.98|34.8|35.01|34.83|35.01|34.83|34.98|34.8|5
1735320820000|2024-12-27 17:33:40|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1735320830000|2024-12-27 17:33:50|35|34.82|35|34.82|35|34.82|35|34.82|1
1735320840000|2024-12-27 17:34:00|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735320850000|2024-12-27 17:34:10|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735320860000|2024-12-27 17:34:20|35.01|34.83|35.01|34.83|35.02|34.84|35.01|34.83|3
1735320870000|2024-12-27 17:34:30|35.02|34.84|35.03|34.85|35.03|34.85|35.02|34.84|2
1735320880000|2024-12-27 17:34:40|35.04|34.86|35.05|34.87|35.06|34.88|35.04|34.86|4
1735320890000|2024-12-27 17:34:50|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735320900000|2024-12-27 17:35:00|35.07|34.89|35.09|34.91|35.09|34.91|35.07|34.89|3
1735320920000|2024-12-27 17:35:20|35.11|34.93|35.12|34.94|35.12|34.94|35.11|34.93|2
1735320930000|2024-12-27 17:35:30|35.14|34.96|35.12|34.94|35.15|34.97|35.12|34.94|3
1735320940000|2024-12-27 17:35:40|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735320950000|2024-12-27 17:35:50|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735320960000|2024-12-27 17:36:00|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1735320970000|2024-12-27 17:36:10|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735320980000|2024-12-27 17:36:20|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735320990000|2024-12-27 17:36:30|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735321000000|2024-12-27 17:36:40|35.18|35|35.19|35.01|35.19|35.01|35.17|34.99|4
1735321010000|2024-12-27 17:36:50|35.18|35|35.16|34.98|35.18|35|35.16|34.98|2
1735321020000|2024-12-27 17:37:00|35.17|34.99|35.18|35|35.18|35|35.15|34.97|6
1735321030000|2024-12-27 17:37:10|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735321040000|2024-12-27 17:37:20|35.17|34.99|35.14|34.96|35.17|34.99|35.14|34.96|4
1735321050000|2024-12-27 17:37:30|35.12|34.94|35.1|34.92|35.13|34.95|35.09|34.91|9
1735321060000|2024-12-27 17:37:40|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735321070000|2024-12-27 17:37:50|35.06|34.88|35.02|34.84|35.06|34.88|35.02|34.84|7
1735321080000|2024-12-27 17:38:00|35.03|34.85|35.01|34.83|35.03|34.85|35.01|34.83|3
1735321090000|2024-12-27 17:38:10|35|34.82|34.94|34.76|35|34.82|34.94|34.76|6
1735321100000|2024-12-27 17:38:20|34.95|34.77|34.94|34.76|34.95|34.77|34.93|34.75|6
1735321110000|2024-12-27 17:38:30|34.96|34.78|34.99|34.81|34.99|34.81|34.96|34.78|3
1735321120000|2024-12-27 17:38:40|35|34.82|35.02|34.84|35.03|34.85|35|34.82|9
1735321130000|2024-12-27 17:38:50|35.03|34.85|35.01|34.83|35.03|34.85|35.01|34.83|5
1735321140000|2024-12-27 17:39:00|35.02|34.84|35|34.82|35.03|34.85|35|34.82|4
1735321150000|2024-12-27 17:39:10|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735321160000|2024-12-27 17:39:20|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735321170000|2024-12-27 17:39:30|35.02|34.84|35.05|34.87|35.06|34.88|35.02|34.84|7
1735321180000|2024-12-27 17:39:40|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735321190000|2024-12-27 17:39:50|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735321200000|2024-12-27 17:40:00|35.09|34.91|35.09|34.91|35.09|34.91|35.08|34.9|3
1735321210000|2024-12-27 17:40:10|35.1|34.92|35.13|34.95|35.13|34.95|35.09|34.91|4
1735321220000|2024-12-27 17:40:20|35.12|34.94|35.11|34.93|35.12|34.94|35.11|34.93|2
1735321240000|2024-12-27 17:40:40|35.12|34.94|35.11|34.93|35.12|34.94|35.11|34.93|2
1735321250000|2024-12-27 17:40:50|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735321260000|2024-12-27 17:41:00|35.1|34.92|35.11|34.93|35.12|34.94|35.1|34.92|4
1735321270000|2024-12-27 17:41:10|35.12|34.94|35.12|34.94|35.12|34.94|35.11|34.93|3
1735321280000|2024-12-27 17:41:20|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735321290000|2024-12-27 17:41:30|35.15|34.97|35.17|34.99|35.17|34.99|35.15|34.97|3
1735321300000|2024-12-27 17:41:40|35.18|35|35.19|35.01|35.2|35.02|35.18|35|4
1735321310000|2024-12-27 17:41:50|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735321320000|2024-12-27 17:42:00|35.18|35|35.2|35.02|35.2|35.02|35.18|35|3
1735321340000|2024-12-27 17:42:20|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735321350000|2024-12-27 17:42:30|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735321360000|2024-12-27 17:42:40|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|2
1735321370000|2024-12-27 17:42:50|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735321380000|2024-12-27 17:43:00|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735321400000|2024-12-27 17:43:20|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|2
1735321410000|2024-12-27 17:43:30|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|2
1735321420000|2024-12-27 17:43:40|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1735321430000|2024-12-27 17:43:50|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|2
1735321440000|2024-12-27 17:44:00|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735321450000|2024-12-27 17:44:10|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1735321460000|2024-12-27 17:44:20|35.22|35.04|35.23|35.05|35.23|35.05|35.21|35.03|4
1735321470000|2024-12-27 17:44:30|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735321500000|2024-12-27 17:45:00|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735321510000|2024-12-27 17:45:10|35.22|35.04|35.15|34.97|35.22|35.04|35.15|34.97|7
1735321520000|2024-12-27 17:45:20|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735321530000|2024-12-27 17:45:30|35.17|34.99|35.15|34.97|35.17|34.99|35.15|34.97|3
1735321540000|2024-12-27 17:45:40|35.14|34.96|35.14|34.96|35.14|34.96|35.13|34.95|3
1735321560000|2024-12-27 17:46:00|35.15|34.97|35.13|34.95|35.15|34.97|35.12|34.94|5
1735321570000|2024-12-27 17:46:10|35.11|34.93|35.13|34.95|35.14|34.96|35.11|34.93|5
1735321580000|2024-12-27 17:46:20|35.14|34.96|35.15|34.97|35.15|34.97|35.13|34.95|4
1735321590000|2024-12-27 17:46:30|35.16|34.98|35.18|35|35.18|35|35.16|34.98|2
1735321600000|2024-12-27 17:46:40|35.2|35.02|35.17|34.99|35.2|35.02|35.17|34.99|4
1735321610000|2024-12-27 17:46:50|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735321640000|2024-12-27 17:47:20|35.16|34.98|35.18|35|35.19|35.01|35.16|34.98|6
1735321650000|2024-12-27 17:47:30|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735321660000|2024-12-27 17:47:40|35.18|35|35.18|35|35.18|35|35.18|35|1
1735321670000|2024-12-27 17:47:50|35.17|34.99|35.15|34.97|35.17|34.99|35.15|34.97|3
1735321750000|2024-12-27 17:49:10|35.16|34.98|35.16|34.98|35.17|34.99|35.16|34.98|3
1735321760000|2024-12-27 17:49:20|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735321770000|2024-12-27 17:49:30|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735321780000|2024-12-27 17:49:40|35.16|34.98|35.18|35|35.18|35|35.16|34.98|3
1735321790000|2024-12-27 17:49:50|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735321800000|2024-12-27 17:50:00|35.18|35|35.19|35.01|35.19|35.01|35.18|35|4
1735321810000|2024-12-27 17:50:10|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735321820000|2024-12-27 17:50:20|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735321830000|2024-12-27 17:50:30|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735321840000|2024-12-27 17:50:40|35.2|35.02|35.22|35.04|35.22|35.04|35.2|35.02|2
1735321850000|2024-12-27 17:50:50|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735321860000|2024-12-27 17:51:00|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735321870000|2024-12-27 17:51:10|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735321880000|2024-12-27 17:51:20|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735321890000|2024-12-27 17:51:30|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735321900000|2024-12-27 17:51:40|35.22|35.04|35.22|35.04|35.23|35.05|35.22|35.04|3
1735321910000|2024-12-27 17:51:50|35.23|35.05|35.23|35.05|35.23|35.05|35.22|35.04|5
1735321920000|2024-12-27 17:52:00|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735321930000|2024-12-27 17:52:10|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735321950000|2024-12-27 17:52:30|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735321960000|2024-12-27 17:52:40|35.26|35.08|35.27|35.09|35.27|35.09|35.25|35.07|4
1735321980000|2024-12-27 17:53:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735321990000|2024-12-27 17:53:10|35.29|35.11|35.31|35.13|35.31|35.13|35.29|35.11|3
1735322000000|2024-12-27 17:53:20|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735322010000|2024-12-27 17:53:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735322020000|2024-12-27 17:53:40|35.3|35.12|35.28|35.1|35.3|35.12|35.28|35.1|3
1735322040000|2024-12-27 17:54:00|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735322050000|2024-12-27 17:54:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735322070000|2024-12-27 17:54:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735322080000|2024-12-27 17:54:40|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735322090000|2024-12-27 17:54:50|35.24|35.06|35.24|35.06|35.24|35.06|35.23|35.05|3
1735322100000|2024-12-27 17:55:00|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1735322110000|2024-12-27 17:55:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735322120000|2024-12-27 17:55:20|35.2|35.02|35.21|35.03|35.21|35.03|35.2|35.02|2
1735322130000|2024-12-27 17:55:30|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735322140000|2024-12-27 17:55:40|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735322150000|2024-12-27 17:55:50|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|3
1735322160000|2024-12-27 17:56:00|35.18|35|35.2|35.02|35.2|35.02|35.18|35|3
1735322170000|2024-12-27 17:56:10|35.21|35.03|35.23|35.05|35.23|35.05|35.21|35.03|3
1735322180000|2024-12-27 17:56:20|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1735322190000|2024-12-27 17:56:30|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735322200000|2024-12-27 17:56:40|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735322230000|2024-12-27 17:57:10|35.25|35.07|35.29|35.11|35.29|35.11|35.25|35.07|5
1735322240000|2024-12-27 17:57:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735322260000|2024-12-27 17:57:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735322280000|2024-12-27 17:58:00|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735322290000|2024-12-27 17:58:10|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735322300000|2024-12-27 17:58:20|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|4
1735322310000|2024-12-27 17:58:30|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735322330000|2024-12-27 17:58:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735322340000|2024-12-27 17:59:00|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735322350000|2024-12-27 17:59:10|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|5
1735322370000|2024-12-27 17:59:30|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735322380000|2024-12-27 17:59:40|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735322390000|2024-12-27 17:59:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735322400000|2024-12-27 18:00:00|35.28|35.1|35.27|35.09|35.29|35.11|35.27|35.09|8
1735322410000|2024-12-27 18:00:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735322420000|2024-12-27 18:00:20|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735322430000|2024-12-27 18:00:30|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735322440000|2024-12-27 18:00:40|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|3
1735322450000|2024-12-27 18:00:50|35.27|35.09|35.28|35.1|35.29|35.11|35.27|35.09|4
1735322460000|2024-12-27 18:01:00|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735322470000|2024-12-27 18:01:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735322480000|2024-12-27 18:01:20|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735322490000|2024-12-27 18:01:30|35.31|35.13|35.3|35.12|35.31|35.13|35.29|35.11|4
1735322500000|2024-12-27 18:01:40|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735322510000|2024-12-27 18:01:50|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735322520000|2024-12-27 18:02:00|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735322530000|2024-12-27 18:02:10|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735322540000|2024-12-27 18:02:20|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735322550000|2024-12-27 18:02:30|35.22|35.04|35.2|35.02|35.22|35.04|35.2|35.02|3
1735322570000|2024-12-27 18:02:50|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735322580000|2024-12-27 18:03:00|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|2
1735322590000|2024-12-27 18:03:10|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735322610000|2024-12-27 18:03:30|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735322620000|2024-12-27 18:03:40|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735322630000|2024-12-27 18:03:50|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|4
1735322650000|2024-12-27 18:04:10|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735322660000|2024-12-27 18:04:20|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|2
1735322680000|2024-12-27 18:04:40|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735322690000|2024-12-27 18:04:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735322700000|2024-12-27 18:05:00|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735322710000|2024-12-27 18:05:10|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735322720000|2024-12-27 18:05:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735322730000|2024-12-27 18:05:30|35.3|35.12|35.28|35.1|35.3|35.12|35.28|35.1|3
1735322740000|2024-12-27 18:05:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735322750000|2024-12-27 18:05:50|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735322760000|2024-12-27 18:06:00|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735322770000|2024-12-27 18:06:10|35.23|35.05|35.21|35.03|35.23|35.05|35.21|35.03|3
1735322780000|2024-12-27 18:06:20|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735322790000|2024-12-27 18:06:30|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735322800000|2024-12-27 18:06:40|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735322820000|2024-12-27 18:07:00|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|2
1735322830000|2024-12-27 18:07:10|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735322840000|2024-12-27 18:07:20|35.18|35|35.18|35|35.18|35|35.18|35|1
1735322850000|2024-12-27 18:07:30|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735322880000|2024-12-27 18:08:00|35.18|35|35.18|35|35.18|35|35.17|34.99|3
1735322890000|2024-12-27 18:08:10|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|2
1735322900000|2024-12-27 18:08:20|35.21|35.03|35.22|35.04|35.23|35.05|35.21|35.03|4
1735322910000|2024-12-27 18:08:30|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|2
1735322920000|2024-12-27 18:08:40|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|4
1735322930000|2024-12-27 18:08:50|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|2
1735322940000|2024-12-27 18:09:00|35.23|35.05|35.23|35.05|35.25|35.07|35.22|35.04|6
1735322950000|2024-12-27 18:09:10|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735322970000|2024-12-27 18:09:30|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735322980000|2024-12-27 18:09:40|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|3
1735322990000|2024-12-27 18:09:50|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735323000000|2024-12-27 18:10:00|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735323010000|2024-12-27 18:10:10|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735323020000|2024-12-27 18:10:20|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735323030000|2024-12-27 18:10:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735323040000|2024-12-27 18:10:40|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735323050000|2024-12-27 18:10:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735323060000|2024-12-27 18:11:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735323110000|2024-12-27 18:11:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735323120000|2024-12-27 18:12:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735323130000|2024-12-27 18:12:10|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|4
1735323150000|2024-12-27 18:12:30|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735323160000|2024-12-27 18:12:40|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735323170000|2024-12-27 18:12:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735323180000|2024-12-27 18:13:00|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735323190000|2024-12-27 18:13:10|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735323210000|2024-12-27 18:13:30|35.26|35.08|35.26|35.08|35.26|35.08|35.25|35.07|3
1735323230000|2024-12-27 18:13:50|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735323240000|2024-12-27 18:14:00|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|4
1735323260000|2024-12-27 18:14:20|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735323270000|2024-12-27 18:14:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735323290000|2024-12-27 18:14:50|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735323300000|2024-12-27 18:15:00|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735323310000|2024-12-27 18:15:10|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735323320000|2024-12-27 18:15:20|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1735323330000|2024-12-27 18:15:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735323340000|2024-12-27 18:15:40|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735323350000|2024-12-27 18:15:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735323370000|2024-12-27 18:16:10|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735323380000|2024-12-27 18:16:20|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735323390000|2024-12-27 18:16:30|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735323410000|2024-12-27 18:16:50|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735323420000|2024-12-27 18:17:00|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|5
1735323430000|2024-12-27 18:17:10|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735323440000|2024-12-27 18:17:20|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|4
1735323450000|2024-12-27 18:17:30|35.29|35.11|35.27|35.09|35.29|35.11|35.27|35.09|3
1735323460000|2024-12-27 18:17:40|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735323470000|2024-12-27 18:17:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735323480000|2024-12-27 18:18:00|35.25|35.07|35.25|35.07|35.27|35.09|35.25|35.07|3
1735323490000|2024-12-27 18:18:10|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|6
1735323500000|2024-12-27 18:18:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|4
1735323510000|2024-12-27 18:18:30|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735323520000|2024-12-27 18:18:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735323530000|2024-12-27 18:18:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735323540000|2024-12-27 18:19:00|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735323550000|2024-12-27 18:19:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735323560000|2024-12-27 18:19:20|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735323570000|2024-12-27 18:19:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735323580000|2024-12-27 18:19:40|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735323620000|2024-12-27 18:20:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735323630000|2024-12-27 18:20:30|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735323640000|2024-12-27 18:20:40|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735323650000|2024-12-27 18:20:50|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|5
1735323670000|2024-12-27 18:21:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735323680000|2024-12-27 18:21:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735323710000|2024-12-27 18:21:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735323720000|2024-12-27 18:22:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735323730000|2024-12-27 18:22:10|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735323740000|2024-12-27 18:22:20|35.35|35.17|35.34|35.16|35.35|35.17|35.33|35.15|4
1735323750000|2024-12-27 18:22:30|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735323760000|2024-12-27 18:22:40|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735323770000|2024-12-27 18:22:50|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735323780000|2024-12-27 18:23:00|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735323810000|2024-12-27 18:23:30|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735323830000|2024-12-27 18:23:50|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|4
1735323840000|2024-12-27 18:24:00|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735323850000|2024-12-27 18:24:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735323860000|2024-12-27 18:24:20|35.32|35.14|35.3|35.12|35.32|35.14|35.3|35.12|3
1735323870000|2024-12-27 18:24:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735323890000|2024-12-27 18:24:50|35.32|35.14|35.3|35.12|35.32|35.14|35.3|35.12|3
1735323900000|2024-12-27 18:25:00|35.31|35.13|35.33|35.15|35.33|35.15|35.31|35.13|2
1735323910000|2024-12-27 18:25:10|35.34|35.16|35.33|35.15|35.35|35.17|35.33|35.15|4
1735323920000|2024-12-27 18:25:20|35.32|35.14|35.31|35.13|35.33|35.15|35.31|35.13|6
1735323940000|2024-12-27 18:25:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735323960000|2024-12-27 18:26:00|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735323980000|2024-12-27 18:26:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735323990000|2024-12-27 18:26:30|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735324010000|2024-12-27 18:26:50|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735324020000|2024-12-27 18:27:00|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735324030000|2024-12-27 18:27:10|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735324040000|2024-12-27 18:27:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735324050000|2024-12-27 18:27:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735324060000|2024-12-27 18:27:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735324070000|2024-12-27 18:27:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735324090000|2024-12-27 18:28:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|4
1735324100000|2024-12-27 18:28:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735324110000|2024-12-27 18:28:30|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735324130000|2024-12-27 18:28:50|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735324140000|2024-12-27 18:29:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735324180000|2024-12-27 18:29:40|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735324190000|2024-12-27 18:29:50|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|3
1735324200000|2024-12-27 18:30:00|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735324220000|2024-12-27 18:30:20|35.33|35.15|35.32|35.14|35.33|35.15|35.31|35.13|6
1735324230000|2024-12-27 18:30:30|35.34|35.16|35.33|35.15|35.34|35.16|35.32|35.14|3
1735324240000|2024-12-27 18:30:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735324260000|2024-12-27 18:31:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735324270000|2024-12-27 18:31:10|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735324280000|2024-12-27 18:31:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735324310000|2024-12-27 18:31:50|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735324320000|2024-12-27 18:32:00|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|4
1735324330000|2024-12-27 18:32:10|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735324340000|2024-12-27 18:32:20|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|3
1735324350000|2024-12-27 18:32:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735324360000|2024-12-27 18:32:40|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735324390000|2024-12-27 18:33:10|35.29|35.11|35.28|35.1|35.29|35.11|35.27|35.09|3
1735324420000|2024-12-27 18:33:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735324430000|2024-12-27 18:33:50|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735324440000|2024-12-27 18:34:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735324450000|2024-12-27 18:34:10|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735324460000|2024-12-27 18:34:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735324470000|2024-12-27 18:34:30|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735324480000|2024-12-27 18:34:40|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735324490000|2024-12-27 18:34:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735324500000|2024-12-27 18:35:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735324510000|2024-12-27 18:35:10|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|4
1735324550000|2024-12-27 18:35:50|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735324560000|2024-12-27 18:36:00|35.32|35.14|35.35|35.17|35.35|35.17|35.32|35.14|4
1735324570000|2024-12-27 18:36:10|35.36|35.18|35.36|35.18|35.36|35.18|35.35|35.17|3
1735324580000|2024-12-27 18:36:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735324610000|2024-12-27 18:36:50|35.39|35.21|35.42|35.24|35.42|35.24|35.39|35.21|4
1735324620000|2024-12-27 18:37:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735324630000|2024-12-27 18:37:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735324640000|2024-12-27 18:37:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735324740000|2024-12-27 18:39:00|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735324750000|2024-12-27 18:39:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735324760000|2024-12-27 18:39:20|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735324770000|2024-12-27 18:39:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735324780000|2024-12-27 18:39:40|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735324790000|2024-12-27 18:39:50|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735324800000|2024-12-27 18:40:00|35.42|35.24|35.41|35.23|35.42|35.24|35.4|35.22|3
1735324810000|2024-12-27 18:40:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735324820000|2024-12-27 18:40:20|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735324830000|2024-12-27 18:40:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735324840000|2024-12-27 18:40:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735324850000|2024-12-27 18:40:50|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735324940000|2024-12-27 18:42:20|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735324950000|2024-12-27 18:42:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735324960000|2024-12-27 18:42:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735324980000|2024-12-27 18:43:00|35.44|35.26|35.44|35.26|35.44|35.26|35.43|35.25|3
1735325010000|2024-12-27 18:43:30|35.45|35.27|35.45|35.27|35.45|35.27|35.44|35.26|3
1735325020000|2024-12-27 18:43:40|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1735325030000|2024-12-27 18:43:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735325050000|2024-12-27 18:44:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735325080000|2024-12-27 18:44:40|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735325130000|2024-12-27 18:45:30|35.47|35.29|35.45|35.27|35.47|35.29|35.45|35.27|3
1735325140000|2024-12-27 18:45:40|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735325150000|2024-12-27 18:45:50|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735325160000|2024-12-27 18:46:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735325170000|2024-12-27 18:46:10|35.42|35.24|35.39|35.21|35.42|35.24|35.39|35.21|4
1735325180000|2024-12-27 18:46:20|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735325190000|2024-12-27 18:46:30|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|3
1735325220000|2024-12-27 18:47:00|35.37|35.19|35.35|35.17|35.37|35.19|35.35|35.17|3
1735325230000|2024-12-27 18:47:10|35.34|35.16|35.32|35.14|35.35|35.17|35.32|35.14|5
1735325240000|2024-12-27 18:47:20|35.31|35.13|35.32|35.14|35.32|35.14|35.3|35.12|4
1735325250000|2024-12-27 18:47:30|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735325260000|2024-12-27 18:47:40|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735325290000|2024-12-27 18:48:10|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1735325300000|2024-12-27 18:48:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735325310000|2024-12-27 18:48:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735325330000|2024-12-27 18:48:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735325340000|2024-12-27 18:49:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735325380000|2024-12-27 18:49:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735325390000|2024-12-27 18:49:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735325400000|2024-12-27 18:50:00|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735325410000|2024-12-27 18:50:10|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735325450000|2024-12-27 18:50:50|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735325460000|2024-12-27 18:51:00|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735325470000|2024-12-27 18:51:10|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735325510000|2024-12-27 18:51:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735325540000|2024-12-27 18:52:20|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735325550000|2024-12-27 18:52:30|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735325570000|2024-12-27 18:52:50|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735325590000|2024-12-27 18:53:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735325600000|2024-12-27 18:53:20|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|4
1735325640000|2024-12-27 18:54:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735325650000|2024-12-27 18:54:10|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735325660000|2024-12-27 18:54:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735325680000|2024-12-27 18:54:40|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735325700000|2024-12-27 18:55:00|35.4|35.22|35.43|35.25|35.43|35.25|35.4|35.22|4
1735325710000|2024-12-27 18:55:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735325720000|2024-12-27 18:55:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735325740000|2024-12-27 18:55:40|35.41|35.23|35.4|35.22|35.42|35.24|35.4|35.22|4
1735325750000|2024-12-27 18:55:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735325760000|2024-12-27 18:56:00|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|3
1735325780000|2024-12-27 18:56:20|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735325790000|2024-12-27 18:56:30|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735325800000|2024-12-27 18:56:40|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735325820000|2024-12-27 18:57:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735325830000|2024-12-27 18:57:10|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1735325840000|2024-12-27 18:57:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735325850000|2024-12-27 18:57:30|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|4
1735325870000|2024-12-27 18:57:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735325880000|2024-12-27 18:58:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735325940000|2024-12-27 18:59:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735325950000|2024-12-27 18:59:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735325980000|2024-12-27 18:59:40|35.39|35.21|35.37|35.19|35.39|35.21|35.37|35.19|4
1735326000000|2024-12-27 19:00:00|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735326010000|2024-12-27 19:00:10|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735326020000|2024-12-27 19:00:20|35.35|35.17|35.33|35.15|35.35|35.17|35.33|35.15|5
1735326030000|2024-12-27 19:00:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735326040000|2024-12-27 19:00:40|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|4
1735326050000|2024-12-27 19:00:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735326060000|2024-12-27 19:01:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735326080000|2024-12-27 19:01:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735326090000|2024-12-27 19:01:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735326100000|2024-12-27 19:01:40|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735326110000|2024-12-27 19:01:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735326120000|2024-12-27 19:02:00|35.34|35.16|35.31|35.13|35.34|35.16|35.31|35.13|4
1735326130000|2024-12-27 19:02:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735326140000|2024-12-27 19:02:20|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735326170000|2024-12-27 19:02:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735326190000|2024-12-27 19:03:10|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735326200000|2024-12-27 19:03:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735326220000|2024-12-27 19:03:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735326230000|2024-12-27 19:03:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735326240000|2024-12-27 19:04:00|35.31|35.13|35.29|35.11|35.31|35.13|35.29|35.11|3
1735326250000|2024-12-27 19:04:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735326260000|2024-12-27 19:04:20|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1735326270000|2024-12-27 19:04:30|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|5
1735326280000|2024-12-27 19:04:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735326290000|2024-12-27 19:04:50|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735326320000|2024-12-27 19:05:20|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735326340000|2024-12-27 19:05:40|35.28|35.1|35.3|35.12|35.3|35.12|35.28|35.1|2
1735326350000|2024-12-27 19:05:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735326360000|2024-12-27 19:06:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735326380000|2024-12-27 19:06:20|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735326390000|2024-12-27 19:06:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735326400000|2024-12-27 19:06:40|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735326410000|2024-12-27 19:06:50|35.35|35.17|35.36|35.18|35.36|35.18|35.34|35.16|6
1735326420000|2024-12-27 19:07:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735326440000|2024-12-27 19:07:20|35.34|35.16|35.31|35.13|35.34|35.16|35.31|35.13|4
1735326450000|2024-12-27 19:07:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735326460000|2024-12-27 19:07:40|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735326470000|2024-12-27 19:07:50|35.27|35.09|35.25|35.07|35.27|35.09|35.25|35.07|3
1735326480000|2024-12-27 19:08:00|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735326500000|2024-12-27 19:08:20|35.25|35.07|35.25|35.07|35.26|35.08|35.24|35.06|7
1735326510000|2024-12-27 19:08:30|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735326520000|2024-12-27 19:08:40|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735326540000|2024-12-27 19:09:00|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|4
1735326550000|2024-12-27 19:09:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735326560000|2024-12-27 19:09:20|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735326570000|2024-12-27 19:09:30|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735326580000|2024-12-27 19:09:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735326590000|2024-12-27 19:09:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735326600000|2024-12-27 19:10:00|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1735326610000|2024-12-27 19:10:10|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735326620000|2024-12-27 19:10:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735326630000|2024-12-27 19:10:30|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|5
1735326640000|2024-12-27 19:10:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735326650000|2024-12-27 19:10:50|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735326660000|2024-12-27 19:11:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735326670000|2024-12-27 19:11:10|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735326680000|2024-12-27 19:11:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735326690000|2024-12-27 19:11:30|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735326700000|2024-12-27 19:11:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735326710000|2024-12-27 19:11:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735326740000|2024-12-27 19:12:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735326750000|2024-12-27 19:12:30|35.33|35.15|35.31|35.13|35.33|35.15|35.31|35.13|2
1735326780000|2024-12-27 19:13:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735326810000|2024-12-27 19:13:30|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735326820000|2024-12-27 19:13:40|35.32|35.14|35.3|35.12|35.32|35.14|35.3|35.12|3
1735326830000|2024-12-27 19:13:50|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735326850000|2024-12-27 19:14:10|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|4
1735326860000|2024-12-27 19:14:20|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735326870000|2024-12-27 19:14:30|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|4
1735326880000|2024-12-27 19:14:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735326890000|2024-12-27 19:14:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735326900000|2024-12-27 19:15:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735326910000|2024-12-27 19:15:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735326920000|2024-12-27 19:15:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|6
1735326930000|2024-12-27 19:15:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735326940000|2024-12-27 19:15:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735326950000|2024-12-27 19:15:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735326960000|2024-12-27 19:16:00|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735326970000|2024-12-27 19:16:10|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735326990000|2024-12-27 19:16:30|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735327000000|2024-12-27 19:16:40|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|2
1735327010000|2024-12-27 19:16:50|35.21|35.03|35.21|35.03|35.22|35.04|35.21|35.03|3
1735327020000|2024-12-27 19:17:00|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735327040000|2024-12-27 19:17:20|35.21|35.03|35.21|35.03|35.22|35.04|35.2|35.02|5
1735327080000|2024-12-27 19:18:00|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735327090000|2024-12-27 19:18:10|35.2|35.02|35.2|35.02|35.2|35.02|35.19|35.01|3
1735327100000|2024-12-27 19:18:20|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|4
1735327110000|2024-12-27 19:18:30|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|2
1735327120000|2024-12-27 19:18:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735327140000|2024-12-27 19:19:00|35.21|35.03|35.21|35.03|35.22|35.04|35.21|35.03|5
1735327150000|2024-12-27 19:19:10|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735327160000|2024-12-27 19:19:20|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735327170000|2024-12-27 19:19:30|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735327180000|2024-12-27 19:19:40|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735327190000|2024-12-27 19:19:50|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735327210000|2024-12-27 19:20:10|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735327220000|2024-12-27 19:20:20|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735327230000|2024-12-27 19:20:30|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735327240000|2024-12-27 19:20:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735327250000|2024-12-27 19:20:50|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735327260000|2024-12-27 19:21:00|35.22|35.04|35.22|35.04|35.23|35.05|35.22|35.04|3
1735327270000|2024-12-27 19:21:10|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|4
1735327280000|2024-12-27 19:21:20|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735327290000|2024-12-27 19:21:30|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735327300000|2024-12-27 19:21:40|35.21|35.03|35.19|35.01|35.21|35.03|35.19|35.01|3
1735327310000|2024-12-27 19:21:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735327320000|2024-12-27 19:22:00|35.19|35.01|35.19|35.01|35.2|35.02|35.19|35.01|3
1735327340000|2024-12-27 19:22:20|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|8
1735327350000|2024-12-27 19:22:30|35.2|35.02|35.2|35.02|35.2|35.02|35.19|35.01|3
1735327360000|2024-12-27 19:22:40|35.19|35.01|35.19|35.01|35.2|35.02|35.19|35.01|3
1735327380000|2024-12-27 19:23:00|35.18|35|35.18|35|35.19|35.01|35.18|35|3
1735327390000|2024-12-27 19:23:10|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735327410000|2024-12-27 19:23:30|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735327430000|2024-12-27 19:23:50|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735327440000|2024-12-27 19:24:00|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735327460000|2024-12-27 19:24:20|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735327470000|2024-12-27 19:24:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735327480000|2024-12-27 19:24:40|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735327530000|2024-12-27 19:25:30|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735327540000|2024-12-27 19:25:40|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|4
1735327560000|2024-12-27 19:26:00|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735327570000|2024-12-27 19:26:10|35.16|34.98|35.2|35.02|35.2|35.02|35.15|34.97|5
1735327580000|2024-12-27 19:26:20|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735327590000|2024-12-27 19:26:30|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735327600000|2024-12-27 19:26:40|35.19|35.01|35.17|34.99|35.19|35.01|35.17|34.99|5
1735327610000|2024-12-27 19:26:50|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735327620000|2024-12-27 19:27:00|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735327640000|2024-12-27 19:27:20|35.14|34.96|35.12|34.94|35.14|34.96|35.12|34.94|3
1735327660000|2024-12-27 19:27:40|35.13|34.95|35.13|34.95|35.14|34.96|35.13|34.95|3
1735327670000|2024-12-27 19:27:50|35.14|34.96|35.14|34.96|35.14|34.96|35.13|34.95|3
1735327680000|2024-12-27 19:28:00|35.12|34.94|35.13|34.95|35.13|34.95|35.12|34.94|4
1735327690000|2024-12-27 19:28:10|35.12|34.94|35.13|34.95|35.13|34.95|35.12|34.94|2
1735327720000|2024-12-27 19:28:40|35.14|34.96|35.17|34.99|35.17|34.99|35.14|34.96|3
1735327730000|2024-12-27 19:28:50|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735327740000|2024-12-27 19:29:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735327760000|2024-12-27 19:29:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735327780000|2024-12-27 19:29:40|35.16|34.98|35.16|34.98|35.16|34.98|35.15|34.97|5
1735327790000|2024-12-27 19:29:50|35.15|34.97|35.15|34.97|35.16|34.98|35.15|34.97|3
1735327800000|2024-12-27 19:30:00|35.16|34.98|35.16|34.98|35.16|34.98|35.15|34.97|3
1735327810000|2024-12-27 19:30:10|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735327820000|2024-12-27 19:30:20|35.14|34.96|35.13|34.95|35.15|34.97|35.13|34.95|6
1735327830000|2024-12-27 19:30:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735327860000|2024-12-27 19:31:00|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735327880000|2024-12-27 19:31:20|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735327900000|2024-12-27 19:31:40|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735327910000|2024-12-27 19:31:50|35.18|35|35.19|35.01|35.19|35.01|35.18|35|2
1735327920000|2024-12-27 19:32:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735327930000|2024-12-27 19:32:10|35.19|35.01|35.2|35.02|35.2|35.02|35.19|35.01|2
1735327940000|2024-12-27 19:32:20|35.21|35.03|35.21|35.03|35.21|35.03|35.2|35.02|3
1735327960000|2024-12-27 19:32:40|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735327970000|2024-12-27 19:32:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735327990000|2024-12-27 19:33:10|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|2
1735328000000|2024-12-27 19:33:20|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735328010000|2024-12-27 19:33:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735328020000|2024-12-27 19:33:40|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|4
1735328030000|2024-12-27 19:33:50|35.23|35.05|35.23|35.05|35.23|35.05|35.22|35.04|5
1735328040000|2024-12-27 19:34:00|35.22|35.04|35.2|35.02|35.22|35.04|35.2|35.02|3
1735328060000|2024-12-27 19:34:20|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735328070000|2024-12-27 19:34:30|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735328080000|2024-12-27 19:34:40|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735328100000|2024-12-27 19:35:00|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735328120000|2024-12-27 19:35:20|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735328130000|2024-12-27 19:35:30|35.22|35.04|35.22|35.04|35.23|35.05|35.22|35.04|3
1735328140000|2024-12-27 19:35:40|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735328150000|2024-12-27 19:35:50|35.25|35.07|35.28|35.1|35.28|35.1|35.25|35.07|4
1735328170000|2024-12-27 19:36:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735328180000|2024-12-27 19:36:20|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735328190000|2024-12-27 19:36:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735328200000|2024-12-27 19:36:40|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735328210000|2024-12-27 19:36:50|35.28|35.1|35.26|35.08|35.28|35.1|35.26|35.08|2
1735328220000|2024-12-27 19:37:00|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735328230000|2024-12-27 19:37:10|35.35|35.17|35.42|35.24|35.42|35.24|35.35|35.17|8
1735328240000|2024-12-27 19:37:20|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|6
1735328250000|2024-12-27 19:37:30|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735328260000|2024-12-27 19:37:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735328270000|2024-12-27 19:37:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735328280000|2024-12-27 19:38:00|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1735328290000|2024-12-27 19:38:10|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735328300000|2024-12-27 19:38:20|35.42|35.24|35.41|35.23|35.43|35.25|35.41|35.23|4
1735328310000|2024-12-27 19:38:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735328320000|2024-12-27 19:38:40|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735328330000|2024-12-27 19:38:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735328340000|2024-12-27 19:39:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735328370000|2024-12-27 19:39:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735328380000|2024-12-27 19:39:40|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|4
1735328390000|2024-12-27 19:39:50|35.38|35.2|35.4|35.22|35.4|35.22|35.38|35.2|3
1735328400000|2024-12-27 19:40:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735328410000|2024-12-27 19:40:10|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|4
1735328420000|2024-12-27 19:40:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735328430000|2024-12-27 19:40:30|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735328440000|2024-12-27 19:40:40|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735328470000|2024-12-27 19:41:10|35.39|35.21|35.39|35.21|35.4|35.22|35.39|35.21|3
1735328480000|2024-12-27 19:41:20|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|5
1735328490000|2024-12-27 19:41:30|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735328500000|2024-12-27 19:41:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735328510000|2024-12-27 19:41:50|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735328520000|2024-12-27 19:42:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735328530000|2024-12-27 19:42:10|35.41|35.23|35.44|35.26|35.45|35.27|35.41|35.23|4
1735328540000|2024-12-27 19:42:20|35.43|35.25|35.43|35.25|35.43|35.25|35.42|35.24|5
1735328560000|2024-12-27 19:42:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735328580000|2024-12-27 19:43:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735328590000|2024-12-27 19:43:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735328610000|2024-12-27 19:43:30|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735328620000|2024-12-27 19:43:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735328630000|2024-12-27 19:43:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735328640000|2024-12-27 19:44:00|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735328650000|2024-12-27 19:44:10|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735328710000|2024-12-27 19:45:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735328720000|2024-12-27 19:45:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735328730000|2024-12-27 19:45:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735328740000|2024-12-27 19:45:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735328770000|2024-12-27 19:46:10|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735328810000|2024-12-27 19:46:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735328830000|2024-12-27 19:47:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735328860000|2024-12-27 19:47:40|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|4
1735328870000|2024-12-27 19:47:50|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|6
1735328880000|2024-12-27 19:48:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735328900000|2024-12-27 19:48:20|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735328920000|2024-12-27 19:48:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|4
1735328960000|2024-12-27 19:49:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735328970000|2024-12-27 19:49:30|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735328980000|2024-12-27 19:49:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735328990000|2024-12-27 19:49:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735329000000|2024-12-27 19:50:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735329010000|2024-12-27 19:50:10|35.3|35.12|35.28|35.1|35.3|35.12|35.28|35.1|3
1735329030000|2024-12-27 19:50:30|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735329040000|2024-12-27 19:50:40|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|5
1735329050000|2024-12-27 19:50:50|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735329060000|2024-12-27 19:51:00|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735329070000|2024-12-27 19:51:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735329080000|2024-12-27 19:51:20|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735329090000|2024-12-27 19:51:30|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735329100000|2024-12-27 19:51:40|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735329140000|2024-12-27 19:52:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|4
1735329170000|2024-12-27 19:52:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735329180000|2024-12-27 19:53:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735329230000|2024-12-27 19:53:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735329240000|2024-12-27 19:54:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735329250000|2024-12-27 19:54:10|35.24|35.06|35.24|35.06|35.25|35.07|35.24|35.06|3
1735329260000|2024-12-27 19:54:20|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735329290000|2024-12-27 19:54:50|35.26|35.08|35.26|35.08|35.26|35.08|35.25|35.07|3
1735329300000|2024-12-27 19:55:00|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735329320000|2024-12-27 19:55:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735329340000|2024-12-27 19:55:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735329360000|2024-12-27 19:56:00|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735329370000|2024-12-27 19:56:10|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735329390000|2024-12-27 19:56:30|35.27|35.09|35.28|35.1|35.28|35.1|35.26|35.08|4
1735329410000|2024-12-27 19:56:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735329430000|2024-12-27 19:57:10|35.28|35.1|35.29|35.11|35.29|35.11|35.27|35.09|4
1735329440000|2024-12-27 19:57:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735329460000|2024-12-27 19:57:40|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735329470000|2024-12-27 19:57:50|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735329480000|2024-12-27 19:58:00|35.27|35.09|35.3|35.12|35.3|35.12|35.27|35.09|3
1735329490000|2024-12-27 19:58:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735329500000|2024-12-27 19:58:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735329530000|2024-12-27 19:58:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735329540000|2024-12-27 19:59:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735329580000|2024-12-27 19:59:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735329600000|2024-12-27 20:00:00|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735329610000|2024-12-27 20:00:10|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735329620000|2024-12-27 20:00:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735329630000|2024-12-27 20:00:30|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735329670000|2024-12-27 20:01:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735329680000|2024-12-27 20:01:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735329690000|2024-12-27 20:01:30|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735329700000|2024-12-27 20:01:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735329710000|2024-12-27 20:01:50|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|5
1735329720000|2024-12-27 20:02:00|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735329730000|2024-12-27 20:02:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735329740000|2024-12-27 20:02:20|35.27|35.09|35.25|35.07|35.27|35.09|35.25|35.07|3
1735329760000|2024-12-27 20:02:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735329770000|2024-12-27 20:02:50|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735329790000|2024-12-27 20:03:10|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735329800000|2024-12-27 20:03:20|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735329860000|2024-12-27 20:04:20|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735329870000|2024-12-27 20:04:30|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735329880000|2024-12-27 20:04:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735329890000|2024-12-27 20:04:50|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735329900000|2024-12-27 20:05:00|35.29|35.11|35.31|35.13|35.31|35.13|35.29|35.11|5
1735329910000|2024-12-27 20:05:10|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735329930000|2024-12-27 20:05:30|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735329940000|2024-12-27 20:05:40|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|3
1735329950000|2024-12-27 20:05:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735329960000|2024-12-27 20:06:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735329970000|2024-12-27 20:06:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735329980000|2024-12-27 20:06:20|35.26|35.08|35.25|35.07|35.27|35.09|35.25|35.07|4
1735330010000|2024-12-27 20:06:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735330020000|2024-12-27 20:07:00|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1735330040000|2024-12-27 20:07:20|35.23|35.05|35.23|35.05|35.23|35.05|35.22|35.04|3
1735330050000|2024-12-27 20:07:30|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735330090000|2024-12-27 20:08:10|35.26|35.08|35.26|35.08|35.27|35.09|35.25|35.07|5
1735330100000|2024-12-27 20:08:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735330120000|2024-12-27 20:08:40|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735330150000|2024-12-27 20:09:10|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735330160000|2024-12-27 20:09:20|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735330180000|2024-12-27 20:09:40|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735330190000|2024-12-27 20:09:50|35.25|35.07|35.26|35.08|35.26|35.08|35.24|35.06|4
1735330210000|2024-12-27 20:10:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735330230000|2024-12-27 20:10:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735330250000|2024-12-27 20:10:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735330260000|2024-12-27 20:11:00|35.26|35.08|35.26|35.08|35.26|35.08|35.25|35.07|3
1735330270000|2024-12-27 20:11:10|35.25|35.07|35.25|35.07|35.26|35.08|35.25|35.07|3
1735330280000|2024-12-27 20:11:20|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735330320000|2024-12-27 20:12:00|35.27|35.09|35.29|35.11|35.29|35.11|35.27|35.09|3
1735330330000|2024-12-27 20:12:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735330340000|2024-12-27 20:12:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735330380000|2024-12-27 20:13:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735330390000|2024-12-27 20:13:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735330400000|2024-12-27 20:13:20|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735330410000|2024-12-27 20:13:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735330420000|2024-12-27 20:13:40|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735330440000|2024-12-27 20:14:00|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735330450000|2024-12-27 20:14:10|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735330460000|2024-12-27 20:14:20|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735330470000|2024-12-27 20:14:30|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|2
1735330500000|2024-12-27 20:15:00|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735330510000|2024-12-27 20:15:10|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735330520000|2024-12-27 20:15:20|35.26|35.08|35.26|35.08|35.26|35.08|35.25|35.07|3
1735330560000|2024-12-27 20:16:00|35.27|35.09|35.29|35.11|35.29|35.11|35.27|35.09|3
1735330570000|2024-12-27 20:16:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735330580000|2024-12-27 20:16:20|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735330590000|2024-12-27 20:16:30|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735330600000|2024-12-27 20:16:40|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735330620000|2024-12-27 20:17:00|35.24|35.06|35.22|35.04|35.24|35.06|35.22|35.04|3
1735330640000|2024-12-27 20:17:20|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735330650000|2024-12-27 20:17:30|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735330660000|2024-12-27 20:17:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735330670000|2024-12-27 20:17:50|35.23|35.05|35.25|35.07|35.25|35.07|35.23|35.05|3
1735330680000|2024-12-27 20:18:00|35.26|35.08|35.26|35.08|35.26|35.08|35.25|35.07|5
1735330690000|2024-12-27 20:18:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735330700000|2024-12-27 20:18:20|35.29|35.11|35.27|35.09|35.29|35.11|35.27|35.09|2
1735330720000|2024-12-27 20:18:40|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735330730000|2024-12-27 20:18:50|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735330750000|2024-12-27 20:19:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735330760000|2024-12-27 20:19:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735330770000|2024-12-27 20:19:30|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735330780000|2024-12-27 20:19:40|35.3|35.12|35.31|35.13|35.31|35.13|35.29|35.11|4
1735330800000|2024-12-27 20:20:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735330810000|2024-12-27 20:20:10|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735330820000|2024-12-27 20:20:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735330850000|2024-12-27 20:20:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735330860000|2024-12-27 20:21:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735330880000|2024-12-27 20:21:20|35.3|35.12|35.28|35.1|35.3|35.12|35.28|35.1|3
1735330910000|2024-12-27 20:21:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735330920000|2024-12-27 20:22:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735330930000|2024-12-27 20:22:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735330940000|2024-12-27 20:22:20|35.27|35.09|35.26|35.08|35.27|35.09|35.25|35.07|4
1735330950000|2024-12-27 20:22:30|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735330960000|2024-12-27 20:22:40|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735330970000|2024-12-27 20:22:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735330980000|2024-12-27 20:23:00|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735330990000|2024-12-27 20:23:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735331000000|2024-12-27 20:23:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735331010000|2024-12-27 20:23:30|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735331020000|2024-12-27 20:23:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735331050000|2024-12-27 20:24:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735331060000|2024-12-27 20:24:20|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735331070000|2024-12-27 20:24:30|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735331100000|2024-12-27 20:25:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735331110000|2024-12-27 20:25:10|35.28|35.1|35.3|35.12|35.3|35.12|35.27|35.09|5
1735331120000|2024-12-27 20:25:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735331130000|2024-12-27 20:25:30|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735331140000|2024-12-27 20:25:40|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1735331150000|2024-12-27 20:25:50|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735331160000|2024-12-27 20:26:00|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735331170000|2024-12-27 20:26:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735331200000|2024-12-27 20:26:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735331210000|2024-12-27 20:26:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735331220000|2024-12-27 20:27:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735331230000|2024-12-27 20:27:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735331240000|2024-12-27 20:27:20|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735331250000|2024-12-27 20:27:30|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1735331280000|2024-12-27 20:28:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735331290000|2024-12-27 20:28:10|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735331300000|2024-12-27 20:28:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735331310000|2024-12-27 20:28:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735331430000|2024-12-27 20:30:30|35.34|35.16|35.33|35.15|35.35|35.17|35.33|35.15|4
1735331450000|2024-12-27 20:30:50|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735331460000|2024-12-27 20:31:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735331470000|2024-12-27 20:31:10|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735331520000|2024-12-27 20:32:00|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735331570000|2024-12-27 20:32:50|35.37|35.19|35.39|35.21|35.4|35.22|35.37|35.19|5
1735331580000|2024-12-27 20:33:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735331590000|2024-12-27 20:33:10|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735331600000|2024-12-27 20:33:20|35.43|35.25|35.43|35.25|35.43|35.25|35.42|35.24|3
1735331610000|2024-12-27 20:33:30|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735331620000|2024-12-27 20:33:40|35.42|35.24|35.42|35.24|35.43|35.25|35.42|35.24|3
1735331630000|2024-12-27 20:33:50|35.43|35.25|35.43|35.25|35.43|35.25|35.42|35.24|3
1735331650000|2024-12-27 20:34:10|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735331680000|2024-12-27 20:34:40|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|6
1735331700000|2024-12-27 20:35:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735331710000|2024-12-27 20:35:10|35.41|35.23|35.43|35.25|35.44|35.26|35.41|35.23|7
1735331720000|2024-12-27 20:35:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735331730000|2024-12-27 20:35:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735331740000|2024-12-27 20:35:40|35.46|35.28|35.49|35.31|35.49|35.31|35.46|35.28|4
1735331760000|2024-12-27 20:36:00|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735331770000|2024-12-27 20:36:10|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735331820000|2024-12-27 20:37:00|35.54|35.36|35.56|35.38|35.56|35.38|35.54|35.36|2
1735331830000|2024-12-27 20:37:10|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735331840000|2024-12-27 20:37:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735331850000|2024-12-27 20:37:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735331880000|2024-12-27 20:38:00|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735331900000|2024-12-27 20:38:20|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735331910000|2024-12-27 20:38:30|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735331920000|2024-12-27 20:38:40|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735331950000|2024-12-27 20:39:10|35.54|35.36|35.56|35.38|35.56|35.38|35.54|35.36|3
1735331960000|2024-12-27 20:39:20|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735331970000|2024-12-27 20:39:30|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735331990000|2024-12-27 20:39:50|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|4
1735332010000|2024-12-27 20:40:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735332020000|2024-12-27 20:40:20|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735332030000|2024-12-27 20:40:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735332040000|2024-12-27 20:40:40|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735332050000|2024-12-27 20:40:50|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735332060000|2024-12-27 20:41:00|35.54|35.36|35.52|35.34|35.54|35.36|35.52|35.34|3
1735332070000|2024-12-27 20:41:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735332080000|2024-12-27 20:41:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735332100000|2024-12-27 20:41:40|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735332110000|2024-12-27 20:41:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735332120000|2024-12-27 20:42:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735332130000|2024-12-27 20:42:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735332140000|2024-12-27 20:42:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735332150000|2024-12-27 20:42:30|35.49|35.31|35.51|35.33|35.51|35.33|35.49|35.31|5
1735332160000|2024-12-27 20:42:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735332180000|2024-12-27 20:43:00|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|3
1735332190000|2024-12-27 20:43:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735332210000|2024-12-27 20:43:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735332220000|2024-12-27 20:43:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735332230000|2024-12-27 20:43:50|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735332240000|2024-12-27 20:44:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|5
1735332250000|2024-12-27 20:44:10|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735332260000|2024-12-27 20:44:20|35.48|35.3|35.48|35.3|35.5|35.32|35.48|35.3|8
1735332270000|2024-12-27 20:44:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735332290000|2024-12-27 20:44:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735332320000|2024-12-27 20:45:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735332330000|2024-12-27 20:45:30|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735332340000|2024-12-27 20:45:40|35.45|35.27|35.43|35.25|35.45|35.27|35.43|35.25|5
1735332350000|2024-12-27 20:45:50|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735332360000|2024-12-27 20:46:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735332380000|2024-12-27 20:46:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735332390000|2024-12-27 20:46:30|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735332400000|2024-12-27 20:46:40|35.36|35.18|35.39|35.21|35.39|35.21|35.36|35.18|4
1735332410000|2024-12-27 20:46:50|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735332420000|2024-12-27 20:47:00|35.4|35.22|35.42|35.24|35.42|35.24|35.4|35.22|3
1735332430000|2024-12-27 20:47:10|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735332460000|2024-12-27 20:47:40|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735332470000|2024-12-27 20:47:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735332480000|2024-12-27 20:48:00|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735332490000|2024-12-27 20:48:10|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735332510000|2024-12-27 20:48:30|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735332580000|2024-12-27 20:49:40|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735332590000|2024-12-27 20:49:50|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735332600000|2024-12-27 20:50:00|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735332610000|2024-12-27 20:50:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735332620000|2024-12-27 20:50:20|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735332640000|2024-12-27 20:50:40|35.48|35.3|35.5|35.32|35.5|35.32|35.48|35.3|3
1735332660000|2024-12-27 20:51:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735332670000|2024-12-27 20:51:10|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735332680000|2024-12-27 20:51:20|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735332690000|2024-12-27 20:51:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735332700000|2024-12-27 20:51:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735332710000|2024-12-27 20:51:50|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735332720000|2024-12-27 20:52:00|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|6
1735332740000|2024-12-27 20:52:20|35.49|35.31|35.47|35.29|35.49|35.31|35.47|35.29|3
1735332760000|2024-12-27 20:52:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735332770000|2024-12-27 20:52:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735332780000|2024-12-27 20:53:00|35.48|35.3|35.48|35.3|35.48|35.3|35.47|35.29|3
1735332800000|2024-12-27 20:53:20|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735332810000|2024-12-27 20:53:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735332820000|2024-12-27 20:53:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735332830000|2024-12-27 20:53:50|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735332840000|2024-12-27 20:54:00|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735332880000|2024-12-27 20:54:40|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735332960000|2024-12-27 20:56:00|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|4
1735332970000|2024-12-27 20:56:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735332980000|2024-12-27 20:56:20|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735332990000|2024-12-27 20:56:30|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735333000000|2024-12-27 20:56:40|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735333020000|2024-12-27 20:57:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735333060000|2024-12-27 20:57:40|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735333070000|2024-12-27 20:57:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735333090000|2024-12-27 20:58:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735333120000|2024-12-27 20:58:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735333130000|2024-12-27 20:58:50|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735333140000|2024-12-27 20:59:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735333180000|2024-12-27 20:59:40|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735333190000|2024-12-27 20:59:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735333200000|2024-12-27 21:00:00|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735333210000|2024-12-27 21:00:10|35.53|35.35|35.55|35.37|35.55|35.37|35.53|35.35|3
1735333220000|2024-12-27 21:00:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735333230000|2024-12-27 21:00:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735333240000|2024-12-27 21:00:40|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735333250000|2024-12-27 21:00:50|35.52|35.34|35.49|35.31|35.52|35.34|35.49|35.31|4
1735333260000|2024-12-27 21:01:00|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735333270000|2024-12-27 21:01:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735333280000|2024-12-27 21:01:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735333290000|2024-12-27 21:01:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735333300000|2024-12-27 21:01:40|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735333320000|2024-12-27 21:02:00|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|4
1735333330000|2024-12-27 21:02:10|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|3
1735333340000|2024-12-27 21:02:20|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735333360000|2024-12-27 21:02:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735333390000|2024-12-27 21:03:10|35.44|35.26|35.43|35.25|35.44|35.26|35.42|35.24|4
1735333400000|2024-12-27 21:03:20|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735333430000|2024-12-27 21:03:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735333450000|2024-12-27 21:04:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735333490000|2024-12-27 21:04:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735333500000|2024-12-27 21:05:00|35.4|35.22|35.37|35.19|35.4|35.22|35.37|35.19|4
1735333520000|2024-12-27 21:05:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735333540000|2024-12-27 21:05:40|35.36|35.18|35.36|35.18|35.36|35.18|35.35|35.17|5
1735333550000|2024-12-27 21:05:50|35.37|35.19|35.35|35.17|35.37|35.19|35.35|35.17|3
1735333570000|2024-12-27 21:06:10|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735333580000|2024-12-27 21:06:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735333590000|2024-12-27 21:06:30|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|4
1735333600000|2024-12-27 21:06:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735333610000|2024-12-27 21:06:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735333620000|2024-12-27 21:07:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735333630000|2024-12-27 21:07:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735333640000|2024-12-27 21:07:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1735333660000|2024-12-27 21:07:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735333700000|2024-12-27 21:08:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|4
1735333720000|2024-12-27 21:08:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735333750000|2024-12-27 21:09:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735333770000|2024-12-27 21:09:30|35.38|35.2|35.4|35.22|35.4|35.22|35.38|35.2|3
1735333780000|2024-12-27 21:09:40|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735333790000|2024-12-27 21:09:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735333810000|2024-12-27 21:10:10|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|4
1735333830000|2024-12-27 21:10:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735333840000|2024-12-27 21:10:40|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735333850000|2024-12-27 21:10:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735333920000|2024-12-27 21:12:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735333930000|2024-12-27 21:12:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735333940000|2024-12-27 21:12:20|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735333950000|2024-12-27 21:12:30|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1735333960000|2024-12-27 21:12:40|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735333980000|2024-12-27 21:13:00|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735333990000|2024-12-27 21:13:10|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735334000000|2024-12-27 21:13:20|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735334010000|2024-12-27 21:13:30|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735334030000|2024-12-27 21:13:50|35.48|35.3|35.45|35.27|35.48|35.3|35.45|35.27|4
1735334050000|2024-12-27 21:14:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735334060000|2024-12-27 21:14:20|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735334070000|2024-12-27 21:14:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735334090000|2024-12-27 21:14:50|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735334100000|2024-12-27 21:15:00|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|5
1735334110000|2024-12-27 21:15:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735334120000|2024-12-27 21:15:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735334140000|2024-12-27 21:15:40|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735334150000|2024-12-27 21:15:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735334160000|2024-12-27 21:16:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735334170000|2024-12-27 21:16:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735334180000|2024-12-27 21:16:20|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735334190000|2024-12-27 21:16:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735334200000|2024-12-27 21:16:40|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735334220000|2024-12-27 21:17:00|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735334230000|2024-12-27 21:17:10|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735334240000|2024-12-27 21:17:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735334260000|2024-12-27 21:17:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735334270000|2024-12-27 21:17:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735334300000|2024-12-27 21:18:20|35.35|35.17|35.37|35.19|35.37|35.19|35.35|35.17|3
1735334310000|2024-12-27 21:18:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735334320000|2024-12-27 21:18:40|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735334330000|2024-12-27 21:18:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735334340000|2024-12-27 21:19:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735334350000|2024-12-27 21:19:10|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735334360000|2024-12-27 21:19:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735334400000|2024-12-27 21:20:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735334420000|2024-12-27 21:20:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735334440000|2024-12-27 21:20:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735334470000|2024-12-27 21:21:10|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735334480000|2024-12-27 21:21:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735334490000|2024-12-27 21:21:30|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735334500000|2024-12-27 21:21:40|35.34|35.16|35.34|35.16|35.35|35.17|35.33|35.15|5
1735334510000|2024-12-27 21:21:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735334520000|2024-12-27 21:22:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735334540000|2024-12-27 21:22:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735334550000|2024-12-27 21:22:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735334580000|2024-12-27 21:23:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735334590000|2024-12-27 21:23:10|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735334600000|2024-12-27 21:23:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735334610000|2024-12-27 21:23:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735334650000|2024-12-27 21:24:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735334660000|2024-12-27 21:24:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735334670000|2024-12-27 21:24:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735334680000|2024-12-27 21:24:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1735334690000|2024-12-27 21:24:50|35.36|35.18|35.36|35.18|35.36|35.18|35.35|35.17|3
1735334700000|2024-12-27 21:25:00|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|4
1735334710000|2024-12-27 21:25:10|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1735334720000|2024-12-27 21:25:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735334760000|2024-12-27 21:26:00|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735334770000|2024-12-27 21:26:10|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735334790000|2024-12-27 21:26:30|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735334800000|2024-12-27 21:26:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735334810000|2024-12-27 21:26:50|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735334820000|2024-12-27 21:27:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735334870000|2024-12-27 21:27:50|35.37|35.19|35.35|35.17|35.37|35.19|35.35|35.17|3
1735334880000|2024-12-27 21:28:00|35.34|35.16|35.3|35.12|35.34|35.16|35.3|35.12|4
1735334890000|2024-12-27 21:28:10|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735334910000|2024-12-27 21:28:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735334920000|2024-12-27 21:28:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735334930000|2024-12-27 21:28:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735334960000|2024-12-27 21:29:20|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735334990000|2024-12-27 21:29:50|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735335010000|2024-12-27 21:30:10|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|9
1735335030000|2024-12-27 21:30:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735335050000|2024-12-27 21:30:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735335080000|2024-12-27 21:31:20|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|4
1735335100000|2024-12-27 21:31:40|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735335150000|2024-12-27 21:32:30|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735335160000|2024-12-27 21:32:40|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735335170000|2024-12-27 21:32:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735335180000|2024-12-27 21:33:00|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735335190000|2024-12-27 21:33:10|35.16|34.98|35.16|34.98|35.17|34.99|35.16|34.98|3
1735335220000|2024-12-27 21:33:40|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735335230000|2024-12-27 21:33:50|35.18|35|35.18|35|35.18|35|35.18|35|1
1735335240000|2024-12-27 21:34:00|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735335250000|2024-12-27 21:34:10|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735335260000|2024-12-27 21:34:20|35.19|35.01|35.17|34.99|35.19|35.01|35.17|34.99|3
1735335270000|2024-12-27 21:34:30|35.18|35|35.18|35|35.18|35|35.18|35|1
1735335290000|2024-12-27 21:34:50|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|5
1735335300000|2024-12-27 21:35:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735335310000|2024-12-27 21:35:10|35.15|34.97|35.15|34.97|35.16|34.98|35.15|34.97|3
1735335320000|2024-12-27 21:35:20|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735335340000|2024-12-27 21:35:40|35.16|34.98|35.14|34.96|35.16|34.98|35.14|34.96|2
1735335350000|2024-12-27 21:35:50|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735335360000|2024-12-27 21:36:00|35.13|34.95|35.13|34.95|35.13|34.95|35.12|34.94|5
1735335370000|2024-12-27 21:36:10|35.12|34.94|35.13|34.95|35.13|34.95|35.12|34.94|2
1735335390000|2024-12-27 21:36:30|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1735335410000|2024-12-27 21:36:50|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735335420000|2024-12-27 21:37:00|35.14|34.96|35.17|34.99|35.17|34.99|35.14|34.96|4
1735335430000|2024-12-27 21:37:10|35.18|35|35.18|35|35.18|35|35.18|35|1
1735335440000|2024-12-27 21:37:20|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735335460000|2024-12-27 21:37:40|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735335480000|2024-12-27 21:38:00|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735335490000|2024-12-27 21:38:10|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735335500000|2024-12-27 21:38:20|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735335510000|2024-12-27 21:38:30|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735335520000|2024-12-27 21:38:40|35.18|35|35.18|35|35.18|35|35.17|34.99|3
1735335530000|2024-12-27 21:38:50|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735335540000|2024-12-27 21:39:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735335560000|2024-12-27 21:39:20|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735335570000|2024-12-27 21:39:30|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735335620000|2024-12-27 21:40:20|35.18|35|35.18|35|35.18|35|35.18|35|1
1735335630000|2024-12-27 21:40:30|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735335640000|2024-12-27 21:40:40|35.16|34.98|35.14|34.96|35.17|34.99|35.14|34.96|4
1735335650000|2024-12-27 21:40:50|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735335670000|2024-12-27 21:41:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735335680000|2024-12-27 21:41:20|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735335700000|2024-12-27 21:41:40|35.12|34.94|35.13|34.95|35.13|34.95|35.12|34.94|2
1735335710000|2024-12-27 21:41:50|35.12|34.94|35.12|34.94|35.13|34.95|35.12|34.94|3
1735335740000|2024-12-27 21:42:20|35.13|34.95|35.13|34.95|35.13|34.95|35.12|34.94|3
1735335750000|2024-12-27 21:42:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735335760000|2024-12-27 21:42:40|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1735335770000|2024-12-27 21:42:50|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735335780000|2024-12-27 21:43:00|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|2
1735335790000|2024-12-27 21:43:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735335820000|2024-12-27 21:43:40|35.16|34.98|35.17|34.99|35.17|34.99|35.16|34.98|2
1735335830000|2024-12-27 21:43:50|35.18|35|35.18|35|35.18|35|35.18|35|1
1735335840000|2024-12-27 21:44:00|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735335850000|2024-12-27 21:44:10|35.18|35|35.18|35|35.18|35|35.18|35|1
1735335860000|2024-12-27 21:44:20|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735335900000|2024-12-27 21:45:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735335910000|2024-12-27 21:45:10|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735335920000|2024-12-27 21:45:20|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735335930000|2024-12-27 21:45:30|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735335940000|2024-12-27 21:45:40|35.14|34.96|35.14|34.96|35.15|34.97|35.14|34.96|5
1735335950000|2024-12-27 21:45:50|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735335960000|2024-12-27 21:46:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735335970000|2024-12-27 21:46:10|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735336010000|2024-12-27 21:46:50|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735336020000|2024-12-27 21:47:00|35.12|34.94|35.14|34.96|35.14|34.96|35.12|34.94|3
1735336030000|2024-12-27 21:47:10|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1735336040000|2024-12-27 21:47:20|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735336050000|2024-12-27 21:47:30|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1735336070000|2024-12-27 21:47:50|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735336080000|2024-12-27 21:48:00|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1735336090000|2024-12-27 21:48:10|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735336100000|2024-12-27 21:48:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735336110000|2024-12-27 21:48:30|35.14|34.96|35.14|34.96|35.15|34.97|35.14|34.96|3
1735336120000|2024-12-27 21:48:40|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735336140000|2024-12-27 21:49:00|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735336160000|2024-12-27 21:49:20|35.16|34.98|35.16|34.98|35.17|34.99|35.16|34.98|3
1735336170000|2024-12-27 21:49:30|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735336180000|2024-12-27 21:49:40|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735336190000|2024-12-27 21:49:50|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|2
1735336200000|2024-12-27 21:50:00|35.12|34.94|35.11|34.93|35.12|34.94|35.11|34.93|2
1735336210000|2024-12-27 21:50:10|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735336220000|2024-12-27 21:50:20|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735336230000|2024-12-27 21:50:30|35.07|34.89|35.02|34.84|35.07|34.89|35.02|34.84|3
1735336240000|2024-12-27 21:50:40|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735336250000|2024-12-27 21:50:50|35|34.82|35|34.82|35|34.82|35|34.82|1
1735336270000|2024-12-27 21:51:10|34.99|34.81|35|34.82|35|34.82|34.99|34.81|2
1735336280000|2024-12-27 21:51:20|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735336320000|2024-12-27 21:52:00|34.98|34.8|34.96|34.78|34.98|34.8|34.96|34.78|2
1735336330000|2024-12-27 21:52:10|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735336340000|2024-12-27 21:52:20|34.95|34.77|34.95|34.77|34.96|34.78|34.94|34.76|5
1735336350000|2024-12-27 21:52:30|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735336360000|2024-12-27 21:52:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735336370000|2024-12-27 21:52:50|34.96|34.78|34.96|34.78|34.96|34.78|34.95|34.77|3
1735336380000|2024-12-27 21:53:00|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735336410000|2024-12-27 21:53:30|34.95|34.77|34.95|34.77|34.95|34.77|34.94|34.76|3
1735336420000|2024-12-27 21:53:40|34.96|34.78|34.98|34.8|34.98|34.8|34.96|34.78|3
1735336440000|2024-12-27 21:54:00|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735336450000|2024-12-27 21:54:10|34.98|34.8|34.98|34.8|34.98|34.8|34.97|34.79|3
1735336460000|2024-12-27 21:54:20|35|34.82|35.02|34.84|35.02|34.84|35|34.82|3
1735336470000|2024-12-27 21:54:30|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735336490000|2024-12-27 21:54:50|34.99|34.81|34.98|34.8|34.99|34.81|34.98|34.8|2
1735336510000|2024-12-27 21:55:10|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735336530000|2024-12-27 21:55:30|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735336540000|2024-12-27 21:55:40|34.98|34.8|34.98|34.8|34.98|34.8|34.97|34.79|3
1735336550000|2024-12-27 21:55:50|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735336560000|2024-12-27 21:56:00|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735336570000|2024-12-27 21:56:10|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1735336580000|2024-12-27 21:56:20|35|34.82|35|34.82|35|34.82|35|34.82|1
1735336590000|2024-12-27 21:56:30|35.02|34.84|35.03|34.85|35.03|34.85|35.02|34.84|2
1735336600000|2024-12-27 21:56:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735336610000|2024-12-27 21:56:50|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735336620000|2024-12-27 21:57:00|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735336630000|2024-12-27 21:57:10|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735336660000|2024-12-27 21:57:40|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735336680000|2024-12-27 21:58:00|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|4
1735336690000|2024-12-27 21:58:10|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735336700000|2024-12-27 21:58:20|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735336710000|2024-12-27 21:58:30|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735336720000|2024-12-27 21:58:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735430400000|2024-12-29 00:00:00|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735430420000|2024-12-29 00:00:20|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1735430430000|2024-12-29 00:00:30|35.67|35.49|35.67|35.49|35.68|35.5|35.67|35.49|3
1735430440000|2024-12-29 00:00:40|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1735430450000|2024-12-29 00:00:50|35.64|35.46|35.61|35.43|35.64|35.46|35.61|35.43|4
1735430460000|2024-12-29 00:01:00|35.6|35.42|35.59|35.41|35.6|35.42|35.58|35.4|4
1735430470000|2024-12-29 00:01:10|35.6|35.42|35.6|35.42|35.6|35.42|35.59|35.41|3
1735430480000|2024-12-29 00:01:20|35.59|35.41|35.6|35.42|35.6|35.42|35.58|35.4|4
1735430490000|2024-12-29 00:01:30|35.59|35.41|35.61|35.43|35.61|35.43|35.59|35.41|3
1735430500000|2024-12-29 00:01:40|35.59|35.41|35.58|35.4|35.6|35.42|35.58|35.4|4
1735430520000|2024-12-29 00:02:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735430530000|2024-12-29 00:02:10|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735430540000|2024-12-29 00:02:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735430560000|2024-12-29 00:02:40|35.52|35.34|35.52|35.34|35.52|35.34|35.51|35.33|3
1735430580000|2024-12-29 00:03:00|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|7
1735430590000|2024-12-29 00:03:10|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735430600000|2024-12-29 00:03:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735430610000|2024-12-29 00:03:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735430620000|2024-12-29 00:03:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735430640000|2024-12-29 00:04:00|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735430650000|2024-12-29 00:04:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735430660000|2024-12-29 00:04:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735430670000|2024-12-29 00:04:30|35.47|35.29|35.45|35.27|35.47|35.29|35.45|35.27|3
1735430680000|2024-12-29 00:04:40|35.46|35.28|35.44|35.26|35.46|35.28|35.44|35.26|5
1735430690000|2024-12-29 00:04:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735430700000|2024-12-29 00:05:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|4
1735430710000|2024-12-29 00:05:10|35.47|35.29|35.48|35.3|35.49|35.31|35.47|35.29|4
1735430720000|2024-12-29 00:05:20|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|4
1735430730000|2024-12-29 00:05:30|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735430740000|2024-12-29 00:05:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735430760000|2024-12-29 00:06:00|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735430800000|2024-12-29 00:06:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735430820000|2024-12-29 00:07:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735430860000|2024-12-29 00:07:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735430900000|2024-12-29 00:08:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735430910000|2024-12-29 00:08:30|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735430920000|2024-12-29 00:08:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735430930000|2024-12-29 00:08:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735430940000|2024-12-29 00:09:00|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735430950000|2024-12-29 00:09:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735430960000|2024-12-29 00:09:20|35.51|35.33|35.54|35.36|35.54|35.36|35.51|35.33|4
1735430970000|2024-12-29 00:09:30|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735430980000|2024-12-29 00:09:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735430990000|2024-12-29 00:09:50|35.55|35.37|35.52|35.34|35.55|35.37|35.52|35.34|4
1735431000000|2024-12-29 00:10:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735431010000|2024-12-29 00:10:10|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1735431020000|2024-12-29 00:10:20|35.49|35.31|35.5|35.32|35.51|35.33|35.49|35.31|4
1735431030000|2024-12-29 00:10:30|35.51|35.33|35.51|35.33|35.51|35.33|35.49|35.31|5
1735431050000|2024-12-29 00:10:50|35.53|35.35|35.55|35.37|35.56|35.38|35.53|35.35|5
1735431060000|2024-12-29 00:11:00|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735431070000|2024-12-29 00:11:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735431080000|2024-12-29 00:11:20|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735431090000|2024-12-29 00:11:30|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735431100000|2024-12-29 00:11:40|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735431110000|2024-12-29 00:11:50|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735431120000|2024-12-29 00:12:00|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1735431130000|2024-12-29 00:12:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735431140000|2024-12-29 00:12:20|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735431150000|2024-12-29 00:12:30|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735431160000|2024-12-29 00:12:40|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735431170000|2024-12-29 00:12:50|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735431190000|2024-12-29 00:13:10|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735431210000|2024-12-29 00:13:30|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1735431220000|2024-12-29 00:13:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735431260000|2024-12-29 00:14:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735431270000|2024-12-29 00:14:30|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735431290000|2024-12-29 00:14:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735431300000|2024-12-29 00:15:00|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735431310000|2024-12-29 00:15:10|35.53|35.35|35.55|35.37|35.55|35.37|35.53|35.35|3
1735431320000|2024-12-29 00:15:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735431330000|2024-12-29 00:15:30|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735431340000|2024-12-29 00:15:40|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735431350000|2024-12-29 00:15:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735431360000|2024-12-29 00:16:00|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735431370000|2024-12-29 00:16:10|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|3
1735431380000|2024-12-29 00:16:20|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|6
1735431390000|2024-12-29 00:16:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735431400000|2024-12-29 00:16:40|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|4
1735431410000|2024-12-29 00:16:50|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735431420000|2024-12-29 00:17:00|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1735431430000|2024-12-29 00:17:10|35.49|35.31|35.47|35.29|35.49|35.31|35.47|35.29|3
1735431440000|2024-12-29 00:17:20|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735431460000|2024-12-29 00:17:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735431470000|2024-12-29 00:17:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735431480000|2024-12-29 00:18:00|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735431490000|2024-12-29 00:18:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735431500000|2024-12-29 00:18:20|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|5
1735431510000|2024-12-29 00:18:30|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735431520000|2024-12-29 00:18:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735431530000|2024-12-29 00:18:50|35.48|35.3|35.49|35.31|35.49|35.31|35.47|35.29|4
1735431540000|2024-12-29 00:19:00|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|5
1735431550000|2024-12-29 00:19:10|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735431560000|2024-12-29 00:19:20|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735431570000|2024-12-29 00:19:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735431580000|2024-12-29 00:19:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735431600000|2024-12-29 00:20:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735431610000|2024-12-29 00:20:10|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735431620000|2024-12-29 00:20:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735431630000|2024-12-29 00:20:30|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735431640000|2024-12-29 00:20:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735431650000|2024-12-29 00:20:50|35.5|35.32|35.49|35.31|35.5|35.32|35.48|35.3|6
1735431660000|2024-12-29 00:21:00|35.48|35.3|35.47|35.29|35.49|35.31|35.47|35.29|4
1735431680000|2024-12-29 00:21:20|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735431720000|2024-12-29 00:22:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735431730000|2024-12-29 00:22:10|35.47|35.29|35.46|35.28|35.48|35.3|35.46|35.28|3
1735431740000|2024-12-29 00:22:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735431750000|2024-12-29 00:22:30|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735431760000|2024-12-29 00:22:40|35.49|35.31|35.5|35.32|35.5|35.32|35.48|35.3|6
1735431770000|2024-12-29 00:22:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735431780000|2024-12-29 00:23:00|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735431800000|2024-12-29 00:23:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735431810000|2024-12-29 00:23:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735431820000|2024-12-29 00:23:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735431830000|2024-12-29 00:23:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735431840000|2024-12-29 00:24:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735431850000|2024-12-29 00:24:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735431860000|2024-12-29 00:24:20|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735431870000|2024-12-29 00:24:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735431900000|2024-12-29 00:25:00|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735431910000|2024-12-29 00:25:10|35.5|35.32|35.52|35.34|35.52|35.34|35.5|35.32|3
1735431920000|2024-12-29 00:25:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735431930000|2024-12-29 00:25:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735431950000|2024-12-29 00:25:50|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|3
1735431970000|2024-12-29 00:26:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735431980000|2024-12-29 00:26:20|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735431990000|2024-12-29 00:26:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735432000000|2024-12-29 00:26:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735432010000|2024-12-29 00:26:50|35.54|35.36|35.56|35.38|35.56|35.38|35.54|35.36|4
1735432020000|2024-12-29 00:27:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735432030000|2024-12-29 00:27:10|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735432040000|2024-12-29 00:27:20|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1735432080000|2024-12-29 00:28:00|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735432090000|2024-12-29 00:28:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432100000|2024-12-29 00:28:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432110000|2024-12-29 00:28:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432120000|2024-12-29 00:28:40|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|5
1735432140000|2024-12-29 00:29:00|35.5|35.32|35.49|35.31|35.51|35.33|35.49|35.31|4
1735432150000|2024-12-29 00:29:10|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735432170000|2024-12-29 00:29:30|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735432180000|2024-12-29 00:29:40|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735432190000|2024-12-29 00:29:50|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735432200000|2024-12-29 00:30:00|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735432210000|2024-12-29 00:30:10|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735432220000|2024-12-29 00:30:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735432230000|2024-12-29 00:30:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432240000|2024-12-29 00:30:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432250000|2024-12-29 00:30:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432270000|2024-12-29 00:31:10|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|3
1735432280000|2024-12-29 00:31:20|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432290000|2024-12-29 00:31:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735432300000|2024-12-29 00:31:40|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735432310000|2024-12-29 00:31:50|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1735432320000|2024-12-29 00:32:00|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735432330000|2024-12-29 00:32:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735432340000|2024-12-29 00:32:20|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735432350000|2024-12-29 00:32:30|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1735432360000|2024-12-29 00:32:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735432370000|2024-12-29 00:32:50|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735432380000|2024-12-29 00:33:00|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1735432390000|2024-12-29 00:33:10|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|3
1735432410000|2024-12-29 00:33:30|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735432420000|2024-12-29 00:33:40|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432430000|2024-12-29 00:33:50|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735432440000|2024-12-29 00:34:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432450000|2024-12-29 00:34:10|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735432460000|2024-12-29 00:34:20|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735432470000|2024-12-29 00:34:30|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|4
1735432480000|2024-12-29 00:34:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735432490000|2024-12-29 00:34:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735432500000|2024-12-29 00:35:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735432510000|2024-12-29 00:35:10|35.49|35.31|35.48|35.3|35.5|35.32|35.48|35.3|4
1735432520000|2024-12-29 00:35:20|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735432530000|2024-12-29 00:35:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432540000|2024-12-29 00:35:40|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1735432550000|2024-12-29 00:35:50|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735432560000|2024-12-29 00:36:00|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735432570000|2024-12-29 00:36:10|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735432590000|2024-12-29 00:36:30|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735432600000|2024-12-29 00:36:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735432610000|2024-12-29 00:36:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735432620000|2024-12-29 00:37:00|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735432630000|2024-12-29 00:37:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735432640000|2024-12-29 00:37:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735432650000|2024-12-29 00:37:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735432660000|2024-12-29 00:37:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735432680000|2024-12-29 00:38:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|4
1735432690000|2024-12-29 00:38:10|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735432700000|2024-12-29 00:38:20|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735432710000|2024-12-29 00:38:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735432720000|2024-12-29 00:38:40|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735432730000|2024-12-29 00:38:50|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735432750000|2024-12-29 00:39:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735432790000|2024-12-29 00:39:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432800000|2024-12-29 00:40:00|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735432810000|2024-12-29 00:40:10|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735432820000|2024-12-29 00:40:20|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735432840000|2024-12-29 00:40:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432850000|2024-12-29 00:40:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735432860000|2024-12-29 00:41:00|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735432870000|2024-12-29 00:41:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735432920000|2024-12-29 00:42:00|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735432930000|2024-12-29 00:42:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735432940000|2024-12-29 00:42:20|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735432950000|2024-12-29 00:42:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735432960000|2024-12-29 00:42:40|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735432970000|2024-12-29 00:42:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735432980000|2024-12-29 00:43:00|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735432990000|2024-12-29 00:43:10|35.52|35.34|35.5|35.32|35.52|35.34|35.5|35.32|3
1735433000000|2024-12-29 00:43:20|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|6
1735433020000|2024-12-29 00:43:40|35.49|35.31|35.48|35.3|35.5|35.32|35.48|35.3|4
1735433030000|2024-12-29 00:43:50|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735433040000|2024-12-29 00:44:00|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735433060000|2024-12-29 00:44:20|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735433080000|2024-12-29 00:44:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735433090000|2024-12-29 00:44:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735433140000|2024-12-29 00:45:40|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735433150000|2024-12-29 00:45:50|35.51|35.33|35.48|35.3|35.52|35.34|35.48|35.3|6
1735433160000|2024-12-29 00:46:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433170000|2024-12-29 00:46:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735433190000|2024-12-29 00:46:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735433200000|2024-12-29 00:46:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735433220000|2024-12-29 00:47:00|35.45|35.27|35.45|35.27|35.45|35.27|35.44|35.26|3
1735433230000|2024-12-29 00:47:10|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735433240000|2024-12-29 00:47:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735433280000|2024-12-29 00:48:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735433290000|2024-12-29 00:48:10|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735433300000|2024-12-29 00:48:20|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433310000|2024-12-29 00:48:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735433320000|2024-12-29 00:48:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433330000|2024-12-29 00:48:50|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735433340000|2024-12-29 00:49:00|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735433350000|2024-12-29 00:49:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735433390000|2024-12-29 00:49:50|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735433400000|2024-12-29 00:50:00|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735433410000|2024-12-29 00:50:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735433440000|2024-12-29 00:50:40|35.52|35.34|35.52|35.34|35.52|35.34|35.51|35.33|3
1735433450000|2024-12-29 00:50:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735433460000|2024-12-29 00:51:00|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735433470000|2024-12-29 00:51:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735433480000|2024-12-29 00:51:20|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735433490000|2024-12-29 00:51:30|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735433500000|2024-12-29 00:51:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735433530000|2024-12-29 00:52:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735433540000|2024-12-29 00:52:20|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735433550000|2024-12-29 00:52:30|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735433560000|2024-12-29 00:52:40|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735433570000|2024-12-29 00:52:50|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735433580000|2024-12-29 00:53:00|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735433600000|2024-12-29 00:53:20|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735433610000|2024-12-29 00:53:30|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735433620000|2024-12-29 00:53:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735433640000|2024-12-29 00:54:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735433650000|2024-12-29 00:54:10|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735433670000|2024-12-29 00:54:30|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735433680000|2024-12-29 00:54:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433700000|2024-12-29 00:55:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735433710000|2024-12-29 00:55:10|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735433720000|2024-12-29 00:55:20|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735433730000|2024-12-29 00:55:30|35.45|35.27|35.46|35.28|35.46|35.28|35.44|35.26|3
1735433740000|2024-12-29 00:55:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735433750000|2024-12-29 00:55:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433770000|2024-12-29 00:56:10|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735433790000|2024-12-29 00:56:30|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735433800000|2024-12-29 00:56:40|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735433880000|2024-12-29 00:58:00|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735433890000|2024-12-29 00:58:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433950000|2024-12-29 00:59:10|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735433980000|2024-12-29 00:59:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735433990000|2024-12-29 00:59:50|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735434000000|2024-12-29 01:00:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735434010000|2024-12-29 01:00:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735434020000|2024-12-29 01:00:20|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735434030000|2024-12-29 01:00:30|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735434040000|2024-12-29 01:00:40|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735434050000|2024-12-29 01:00:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735434060000|2024-12-29 01:01:00|35.51|35.33|35.52|35.34|35.54|35.36|35.51|35.33|4
1735434070000|2024-12-29 01:01:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735434080000|2024-12-29 01:01:20|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735434090000|2024-12-29 01:01:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735434100000|2024-12-29 01:01:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735434110000|2024-12-29 01:01:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735434130000|2024-12-29 01:02:10|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735434140000|2024-12-29 01:02:20|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|4
1735434150000|2024-12-29 01:02:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735434160000|2024-12-29 01:02:40|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735434170000|2024-12-29 01:02:50|35.58|35.4|35.58|35.4|35.59|35.41|35.58|35.4|3
1735434190000|2024-12-29 01:03:10|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735434200000|2024-12-29 01:03:20|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735434220000|2024-12-29 01:03:40|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735434250000|2024-12-29 01:04:10|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735434290000|2024-12-29 01:04:50|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735434300000|2024-12-29 01:05:00|35.55|35.37|35.53|35.35|35.55|35.37|35.53|35.35|3
1735434330000|2024-12-29 01:05:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735434340000|2024-12-29 01:05:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735434360000|2024-12-29 01:06:00|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735434370000|2024-12-29 01:06:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735434390000|2024-12-29 01:06:30|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735434420000|2024-12-29 01:07:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735434430000|2024-12-29 01:07:10|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735434440000|2024-12-29 01:07:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735434460000|2024-12-29 01:07:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735434470000|2024-12-29 01:07:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735434480000|2024-12-29 01:08:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735434510000|2024-12-29 01:08:30|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735434530000|2024-12-29 01:08:50|35.47|35.29|35.46|35.28|35.48|35.3|35.46|35.28|4
1735434540000|2024-12-29 01:09:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735434550000|2024-12-29 01:09:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735434560000|2024-12-29 01:09:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735434570000|2024-12-29 01:09:30|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735434600000|2024-12-29 01:10:00|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735434610000|2024-12-29 01:10:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735434620000|2024-12-29 01:10:20|35.45|35.27|35.44|35.26|35.46|35.28|35.44|35.26|4
1735434630000|2024-12-29 01:10:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735434640000|2024-12-29 01:10:40|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735434660000|2024-12-29 01:11:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735434720000|2024-12-29 01:12:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735434760000|2024-12-29 01:12:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735434770000|2024-12-29 01:12:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735434780000|2024-12-29 01:13:00|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735434790000|2024-12-29 01:13:10|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735434800000|2024-12-29 01:13:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735434810000|2024-12-29 01:13:30|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1735434840000|2024-12-29 01:14:00|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735434870000|2024-12-29 01:14:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735434900000|2024-12-29 01:15:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735434920000|2024-12-29 01:15:20|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|4
1735434930000|2024-12-29 01:15:30|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735434940000|2024-12-29 01:15:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735434970000|2024-12-29 01:16:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735434980000|2024-12-29 01:16:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735434990000|2024-12-29 01:16:30|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1735435000000|2024-12-29 01:16:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735435010000|2024-12-29 01:16:50|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735435030000|2024-12-29 01:17:10|35.44|35.26|35.42|35.24|35.44|35.26|35.42|35.24|3
1735435050000|2024-12-29 01:17:30|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735435060000|2024-12-29 01:17:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735435070000|2024-12-29 01:17:50|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735435140000|2024-12-29 01:19:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735435150000|2024-12-29 01:19:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735435200000|2024-12-29 01:20:00|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735435210000|2024-12-29 01:20:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435220000|2024-12-29 01:20:20|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735435250000|2024-12-29 01:20:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435280000|2024-12-29 01:21:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735435310000|2024-12-29 01:21:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735435330000|2024-12-29 01:22:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735435350000|2024-12-29 01:22:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735435380000|2024-12-29 01:23:00|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735435390000|2024-12-29 01:23:10|35.3|35.12|35.32|35.14|35.32|35.14|35.3|35.12|3
1735435400000|2024-12-29 01:23:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435410000|2024-12-29 01:23:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735435420000|2024-12-29 01:23:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435430000|2024-12-29 01:23:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735435440000|2024-12-29 01:24:00|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735435450000|2024-12-29 01:24:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735435460000|2024-12-29 01:24:20|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735435470000|2024-12-29 01:24:30|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735435480000|2024-12-29 01:24:40|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735435490000|2024-12-29 01:24:50|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|5
1735435550000|2024-12-29 01:25:50|35.31|35.13|35.32|35.14|35.32|35.14|35.3|35.12|4
1735435560000|2024-12-29 01:26:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735435570000|2024-12-29 01:26:10|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735435600000|2024-12-29 01:26:40|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735435610000|2024-12-29 01:26:50|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735435620000|2024-12-29 01:27:00|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735435630000|2024-12-29 01:27:10|35.34|35.16|35.35|35.17|35.35|35.17|35.33|35.15|6
1735435640000|2024-12-29 01:27:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1735435650000|2024-12-29 01:27:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735435660000|2024-12-29 01:27:40|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735435680000|2024-12-29 01:28:00|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735435690000|2024-12-29 01:28:10|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735435710000|2024-12-29 01:28:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735435740000|2024-12-29 01:29:00|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735435750000|2024-12-29 01:29:10|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735435760000|2024-12-29 01:29:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735435780000|2024-12-29 01:29:40|35.38|35.2|35.36|35.18|35.38|35.2|35.36|35.18|3
1735435800000|2024-12-29 01:30:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735435810000|2024-12-29 01:30:10|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1735435820000|2024-12-29 01:30:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735435830000|2024-12-29 01:30:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735435840000|2024-12-29 01:30:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735435850000|2024-12-29 01:30:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735435860000|2024-12-29 01:31:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735435870000|2024-12-29 01:31:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735435880000|2024-12-29 01:31:20|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735435890000|2024-12-29 01:31:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735435910000|2024-12-29 01:31:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435920000|2024-12-29 01:32:00|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|5
1735435930000|2024-12-29 01:32:10|35.35|35.17|35.34|35.16|35.36|35.18|35.34|35.16|4
1735435940000|2024-12-29 01:32:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435950000|2024-12-29 01:32:30|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735435960000|2024-12-29 01:32:40|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735435990000|2024-12-29 01:33:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735436000000|2024-12-29 01:33:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735436010000|2024-12-29 01:33:30|35.31|35.13|35.33|35.15|35.33|35.15|35.31|35.13|3
1735436020000|2024-12-29 01:33:40|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735436030000|2024-12-29 01:33:50|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735436040000|2024-12-29 01:34:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735436050000|2024-12-29 01:34:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735436060000|2024-12-29 01:34:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735436070000|2024-12-29 01:34:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735436080000|2024-12-29 01:34:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735436090000|2024-12-29 01:34:50|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735436100000|2024-12-29 01:35:00|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|4
1735436110000|2024-12-29 01:35:10|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735436120000|2024-12-29 01:35:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735436130000|2024-12-29 01:35:30|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735436140000|2024-12-29 01:35:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735436150000|2024-12-29 01:35:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735436160000|2024-12-29 01:36:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735436170000|2024-12-29 01:36:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735436200000|2024-12-29 01:36:40|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735436210000|2024-12-29 01:36:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735436220000|2024-12-29 01:37:00|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1735436230000|2024-12-29 01:37:10|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735436240000|2024-12-29 01:37:20|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1735436250000|2024-12-29 01:37:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735436260000|2024-12-29 01:37:40|35.36|35.18|35.35|35.17|35.37|35.19|35.35|35.17|6
1735436290000|2024-12-29 01:38:10|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735436300000|2024-12-29 01:38:20|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735436310000|2024-12-29 01:38:30|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|4
1735436320000|2024-12-29 01:38:40|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735436330000|2024-12-29 01:38:50|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735436340000|2024-12-29 01:39:00|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735436350000|2024-12-29 01:39:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735436380000|2024-12-29 01:39:40|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1735436390000|2024-12-29 01:39:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735436410000|2024-12-29 01:40:10|35.36|35.18|35.35|35.17|35.37|35.19|35.35|35.17|4
1735436420000|2024-12-29 01:40:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735436430000|2024-12-29 01:40:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735436450000|2024-12-29 01:40:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735436460000|2024-12-29 01:41:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735436470000|2024-12-29 01:41:10|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|5
1735436480000|2024-12-29 01:41:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735436490000|2024-12-29 01:41:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735436500000|2024-12-29 01:41:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735436510000|2024-12-29 01:41:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735436520000|2024-12-29 01:42:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735436530000|2024-12-29 01:42:10|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|4
1735436540000|2024-12-29 01:42:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735436550000|2024-12-29 01:42:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735436560000|2024-12-29 01:42:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735436570000|2024-12-29 01:42:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735436590000|2024-12-29 01:43:10|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735436610000|2024-12-29 01:43:30|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735436620000|2024-12-29 01:43:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735436630000|2024-12-29 01:43:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735436640000|2024-12-29 01:44:00|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735436660000|2024-12-29 01:44:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735436670000|2024-12-29 01:44:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735436700000|2024-12-29 01:45:00|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735436710000|2024-12-29 01:45:10|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735436720000|2024-12-29 01:45:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735436730000|2024-12-29 01:45:30|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|5
1735436740000|2024-12-29 01:45:40|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735436770000|2024-12-29 01:46:10|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735436780000|2024-12-29 01:46:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735436800000|2024-12-29 01:46:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735436820000|2024-12-29 01:47:00|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735436840000|2024-12-29 01:47:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735436850000|2024-12-29 01:47:30|35.29|35.11|35.27|35.09|35.29|35.11|35.27|35.09|3
1735436860000|2024-12-29 01:47:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735436870000|2024-12-29 01:47:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735436980000|2024-12-29 01:49:40|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735436990000|2024-12-29 01:49:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735437010000|2024-12-29 01:50:10|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|3
1735437020000|2024-12-29 01:50:20|35.29|35.11|35.27|35.09|35.29|35.11|35.27|35.09|3
1735437030000|2024-12-29 01:50:30|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735437040000|2024-12-29 01:50:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437050000|2024-12-29 01:50:50|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735437060000|2024-12-29 01:51:00|35.28|35.1|35.26|35.08|35.28|35.1|35.26|35.08|3
1735437070000|2024-12-29 01:51:10|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735437080000|2024-12-29 01:51:20|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735437140000|2024-12-29 01:52:20|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735437150000|2024-12-29 01:52:30|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437170000|2024-12-29 01:52:50|35.26|35.08|35.26|35.08|35.26|35.08|35.25|35.07|3
1735437190000|2024-12-29 01:53:10|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437200000|2024-12-29 01:53:20|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|6
1735437210000|2024-12-29 01:53:30|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735437220000|2024-12-29 01:53:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437230000|2024-12-29 01:53:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|4
1735437240000|2024-12-29 01:54:00|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|4
1735437270000|2024-12-29 01:54:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735437280000|2024-12-29 01:54:40|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1735437290000|2024-12-29 01:54:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735437330000|2024-12-29 01:55:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735437360000|2024-12-29 01:56:00|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735437370000|2024-12-29 01:56:10|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735437380000|2024-12-29 01:56:20|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437390000|2024-12-29 01:56:30|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437400000|2024-12-29 01:56:40|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735437430000|2024-12-29 01:57:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437470000|2024-12-29 01:57:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437490000|2024-12-29 01:58:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437500000|2024-12-29 01:58:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437510000|2024-12-29 01:58:30|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735437520000|2024-12-29 01:58:40|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735437640000|2024-12-29 02:00:40|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735437680000|2024-12-29 02:01:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735437710000|2024-12-29 02:01:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437720000|2024-12-29 02:02:00|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735437730000|2024-12-29 02:02:10|35.26|35.08|35.27|35.09|35.27|35.09|35.25|35.07|4
1735437740000|2024-12-29 02:02:20|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437750000|2024-12-29 02:02:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735437780000|2024-12-29 02:03:00|35.28|35.1|35.27|35.09|35.29|35.11|35.27|35.09|4
1735437790000|2024-12-29 02:03:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437800000|2024-12-29 02:03:20|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735437820000|2024-12-29 02:03:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735437840000|2024-12-29 02:04:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735437860000|2024-12-29 02:04:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735437880000|2024-12-29 02:04:40|35.28|35.1|35.32|35.14|35.32|35.14|35.27|35.09|6
1735437890000|2024-12-29 02:04:50|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735437900000|2024-12-29 02:05:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735437910000|2024-12-29 02:05:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735437920000|2024-12-29 02:05:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735437940000|2024-12-29 02:05:40|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735437950000|2024-12-29 02:05:50|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735437960000|2024-12-29 02:06:00|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735437980000|2024-12-29 02:06:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735437990000|2024-12-29 02:06:30|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735438000000|2024-12-29 02:06:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735438030000|2024-12-29 02:07:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735438040000|2024-12-29 02:07:20|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735438050000|2024-12-29 02:07:30|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735438060000|2024-12-29 02:07:40|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|5
1735438090000|2024-12-29 02:08:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735438110000|2024-12-29 02:08:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735438140000|2024-12-29 02:09:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735438160000|2024-12-29 02:09:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735438190000|2024-12-29 02:09:50|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735438200000|2024-12-29 02:10:00|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735438210000|2024-12-29 02:10:10|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735438220000|2024-12-29 02:10:20|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|3
1735438240000|2024-12-29 02:10:40|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735438250000|2024-12-29 02:10:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735438260000|2024-12-29 02:11:00|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|5
1735438270000|2024-12-29 02:11:10|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735438280000|2024-12-29 02:11:20|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735438290000|2024-12-29 02:11:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735438300000|2024-12-29 02:11:40|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|5
1735438310000|2024-12-29 02:11:50|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735438330000|2024-12-29 02:12:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735438340000|2024-12-29 02:12:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735438360000|2024-12-29 02:12:40|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735438370000|2024-12-29 02:12:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735438380000|2024-12-29 02:13:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735438390000|2024-12-29 02:13:10|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735438410000|2024-12-29 02:13:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735438430000|2024-12-29 02:13:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735438440000|2024-12-29 02:14:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735438470000|2024-12-29 02:14:30|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735438480000|2024-12-29 02:14:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735438490000|2024-12-29 02:14:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735438510000|2024-12-29 02:15:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735438530000|2024-12-29 02:15:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735438540000|2024-12-29 02:15:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735438550000|2024-12-29 02:15:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735438570000|2024-12-29 02:16:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735438580000|2024-12-29 02:16:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735438590000|2024-12-29 02:16:30|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735438600000|2024-12-29 02:16:40|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735438610000|2024-12-29 02:16:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735438620000|2024-12-29 02:17:00|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735438630000|2024-12-29 02:17:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735438640000|2024-12-29 02:17:20|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|4
1735438660000|2024-12-29 02:17:40|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735438670000|2024-12-29 02:17:50|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735438730000|2024-12-29 02:18:50|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735438740000|2024-12-29 02:19:00|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|3
1735438750000|2024-12-29 02:19:10|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735438780000|2024-12-29 02:19:40|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735438790000|2024-12-29 02:19:50|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735438800000|2024-12-29 02:20:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735438810000|2024-12-29 02:20:10|35.32|35.14|35.3|35.12|35.32|35.14|35.3|35.12|3
1735438850000|2024-12-29 02:20:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735438900000|2024-12-29 02:21:40|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735438910000|2024-12-29 02:21:50|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735438930000|2024-12-29 02:22:10|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735438940000|2024-12-29 02:22:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735438950000|2024-12-29 02:22:30|35.32|35.14|35.34|35.16|35.34|35.16|35.32|35.14|5
1735438980000|2024-12-29 02:23:00|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735439000000|2024-12-29 02:23:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735439010000|2024-12-29 02:23:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735439030000|2024-12-29 02:23:50|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735439050000|2024-12-29 02:24:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|6
1735439060000|2024-12-29 02:24:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735439090000|2024-12-29 02:24:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735439100000|2024-12-29 02:25:00|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735439110000|2024-12-29 02:25:10|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735439120000|2024-12-29 02:25:20|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735439130000|2024-12-29 02:25:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735439160000|2024-12-29 02:26:00|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735439170000|2024-12-29 02:26:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735439180000|2024-12-29 02:26:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735439190000|2024-12-29 02:26:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735439200000|2024-12-29 02:26:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735439210000|2024-12-29 02:26:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735439220000|2024-12-29 02:27:00|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|5
1735439230000|2024-12-29 02:27:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735439240000|2024-12-29 02:27:20|35.35|35.17|35.37|35.19|35.37|35.19|35.35|35.17|5
1735439260000|2024-12-29 02:27:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735439270000|2024-12-29 02:27:50|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735439280000|2024-12-29 02:28:00|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|5
1735439290000|2024-12-29 02:28:10|35.36|35.18|35.36|35.18|35.36|35.18|35.35|35.17|5
1735439300000|2024-12-29 02:28:20|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|4
1735439310000|2024-12-29 02:28:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735439380000|2024-12-29 02:29:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735439390000|2024-12-29 02:29:50|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735439400000|2024-12-29 02:30:00|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|3
1735439410000|2024-12-29 02:30:10|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735439420000|2024-12-29 02:30:20|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735439460000|2024-12-29 02:31:00|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735439470000|2024-12-29 02:31:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735439480000|2024-12-29 02:31:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735439500000|2024-12-29 02:31:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735439510000|2024-12-29 02:31:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735439520000|2024-12-29 02:32:00|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|2
1735439530000|2024-12-29 02:32:10|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|3
1735439540000|2024-12-29 02:32:20|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735439550000|2024-12-29 02:32:30|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735439560000|2024-12-29 02:32:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735439570000|2024-12-29 02:32:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735439580000|2024-12-29 02:33:00|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1735439590000|2024-12-29 02:33:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735439610000|2024-12-29 02:33:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735439620000|2024-12-29 02:33:40|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735439630000|2024-12-29 02:33:50|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1735439640000|2024-12-29 02:34:00|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735439650000|2024-12-29 02:34:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735439660000|2024-12-29 02:34:20|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735439670000|2024-12-29 02:34:30|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735439680000|2024-12-29 02:34:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735439690000|2024-12-29 02:34:50|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735439710000|2024-12-29 02:35:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735439720000|2024-12-29 02:35:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735439730000|2024-12-29 02:35:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735439740000|2024-12-29 02:35:40|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735439750000|2024-12-29 02:35:50|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735439790000|2024-12-29 02:36:30|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735439800000|2024-12-29 02:36:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735439810000|2024-12-29 02:36:50|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735439820000|2024-12-29 02:37:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735439830000|2024-12-29 02:37:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735439840000|2024-12-29 02:37:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735439850000|2024-12-29 02:37:30|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735439870000|2024-12-29 02:37:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735439880000|2024-12-29 02:38:00|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735439890000|2024-12-29 02:38:10|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|3
1735439950000|2024-12-29 02:39:10|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735439980000|2024-12-29 02:39:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735439990000|2024-12-29 02:39:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735440010000|2024-12-29 02:40:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735440020000|2024-12-29 02:40:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735440050000|2024-12-29 02:40:50|35.42|35.24|35.42|35.24|35.43|35.25|35.42|35.24|3
1735440060000|2024-12-29 02:41:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735440100000|2024-12-29 02:41:40|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735440120000|2024-12-29 02:42:00|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735440180000|2024-12-29 02:43:00|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735440360000|2024-12-29 02:46:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735440370000|2024-12-29 02:46:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735440390000|2024-12-29 02:46:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735440400000|2024-12-29 02:46:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735440410000|2024-12-29 02:46:50|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735440420000|2024-12-29 02:47:00|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735440430000|2024-12-29 02:47:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735440440000|2024-12-29 02:47:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735440460000|2024-12-29 02:47:40|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|4
1735440480000|2024-12-29 02:48:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735440500000|2024-12-29 02:48:20|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735440510000|2024-12-29 02:48:30|35.45|35.27|35.44|35.26|35.46|35.28|35.44|35.26|4
1735440520000|2024-12-29 02:48:40|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735440540000|2024-12-29 02:49:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735440560000|2024-12-29 02:49:20|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735440600000|2024-12-29 02:50:00|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735440610000|2024-12-29 02:50:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735440650000|2024-12-29 02:50:50|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735440660000|2024-12-29 02:51:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735440670000|2024-12-29 02:51:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735440690000|2024-12-29 02:51:30|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735440700000|2024-12-29 02:51:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735440710000|2024-12-29 02:51:50|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735440770000|2024-12-29 02:52:50|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735440780000|2024-12-29 02:53:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735440790000|2024-12-29 02:53:10|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|6
1735440810000|2024-12-29 02:53:30|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735440820000|2024-12-29 02:53:40|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735440830000|2024-12-29 02:53:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735440840000|2024-12-29 02:54:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735440850000|2024-12-29 02:54:10|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|7
1735440910000|2024-12-29 02:55:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735440930000|2024-12-29 02:55:30|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735440960000|2024-12-29 02:56:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735440980000|2024-12-29 02:56:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735441050000|2024-12-29 02:57:30|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|5
1735441060000|2024-12-29 02:57:40|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|5
1735441070000|2024-12-29 02:57:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735441090000|2024-12-29 02:58:10|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735441120000|2024-12-29 02:58:40|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735441130000|2024-12-29 02:58:50|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735441230000|2024-12-29 03:00:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735441240000|2024-12-29 03:00:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735441260000|2024-12-29 03:01:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735441270000|2024-12-29 03:01:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735441280000|2024-12-29 03:01:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735441300000|2024-12-29 03:01:40|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735441330000|2024-12-29 03:02:10|35.42|35.24|35.41|35.23|35.43|35.25|35.41|35.23|4
1735441340000|2024-12-29 03:02:20|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735441350000|2024-12-29 03:02:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735441360000|2024-12-29 03:02:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735441370000|2024-12-29 03:02:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441380000|2024-12-29 03:03:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735441400000|2024-12-29 03:03:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735441420000|2024-12-29 03:03:40|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735441430000|2024-12-29 03:03:50|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|3
1735441440000|2024-12-29 03:04:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735441450000|2024-12-29 03:04:10|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|5
1735441470000|2024-12-29 03:04:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735441480000|2024-12-29 03:04:40|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735441490000|2024-12-29 03:04:50|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|8
1735441500000|2024-12-29 03:05:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735441530000|2024-12-29 03:05:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735441540000|2024-12-29 03:05:40|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735441550000|2024-12-29 03:05:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735441560000|2024-12-29 03:06:00|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735441570000|2024-12-29 03:06:10|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735441620000|2024-12-29 03:07:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|6
1735441650000|2024-12-29 03:07:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735441670000|2024-12-29 03:07:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735441700000|2024-12-29 03:08:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735441720000|2024-12-29 03:08:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441730000|2024-12-29 03:08:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735441750000|2024-12-29 03:09:10|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1735441770000|2024-12-29 03:09:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|4
1735441780000|2024-12-29 03:09:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735441800000|2024-12-29 03:10:00|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735441810000|2024-12-29 03:10:10|35.38|35.2|35.37|35.19|35.39|35.21|35.37|35.19|4
1735441840000|2024-12-29 03:10:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735441860000|2024-12-29 03:11:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441870000|2024-12-29 03:11:10|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735441890000|2024-12-29 03:11:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735441910000|2024-12-29 03:11:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441920000|2024-12-29 03:12:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735441930000|2024-12-29 03:12:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441940000|2024-12-29 03:12:20|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|3
1735441950000|2024-12-29 03:12:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441980000|2024-12-29 03:13:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735442000000|2024-12-29 03:13:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735442030000|2024-12-29 03:13:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735442050000|2024-12-29 03:14:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735442060000|2024-12-29 03:14:20|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1735442070000|2024-12-29 03:14:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735442080000|2024-12-29 03:14:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735442110000|2024-12-29 03:15:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735442120000|2024-12-29 03:15:20|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|3
1735442160000|2024-12-29 03:16:00|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735442190000|2024-12-29 03:16:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735442220000|2024-12-29 03:17:00|35.43|35.25|35.45|35.27|35.45|35.27|35.43|35.25|3
1735442250000|2024-12-29 03:17:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735442260000|2024-12-29 03:17:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735442270000|2024-12-29 03:17:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735442280000|2024-12-29 03:18:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735442310000|2024-12-29 03:18:30|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735442320000|2024-12-29 03:18:40|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|4
1735442330000|2024-12-29 03:18:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735442350000|2024-12-29 03:19:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735442360000|2024-12-29 03:19:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735442370000|2024-12-29 03:19:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735442400000|2024-12-29 03:20:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735442410000|2024-12-29 03:20:10|35.44|35.26|35.44|35.26|35.44|35.26|35.43|35.25|3
1735442420000|2024-12-29 03:20:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735442480000|2024-12-29 03:21:20|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735442490000|2024-12-29 03:21:30|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735442510000|2024-12-29 03:21:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735442520000|2024-12-29 03:22:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735442530000|2024-12-29 03:22:10|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735442540000|2024-12-29 03:22:20|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735442560000|2024-12-29 03:22:40|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735442570000|2024-12-29 03:22:50|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|2
1735442580000|2024-12-29 03:23:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735442600000|2024-12-29 03:23:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735442610000|2024-12-29 03:23:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735442620000|2024-12-29 03:23:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735442640000|2024-12-29 03:24:00|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|5
1735442650000|2024-12-29 03:24:10|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735442670000|2024-12-29 03:24:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735442700000|2024-12-29 03:25:00|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735442740000|2024-12-29 03:25:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735442780000|2024-12-29 03:26:20|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735442810000|2024-12-29 03:26:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735442820000|2024-12-29 03:27:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735442830000|2024-12-29 03:27:10|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735442840000|2024-12-29 03:27:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735442850000|2024-12-29 03:27:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735442860000|2024-12-29 03:27:40|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735442870000|2024-12-29 03:27:50|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735442890000|2024-12-29 03:28:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735442900000|2024-12-29 03:28:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735442910000|2024-12-29 03:28:30|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735442920000|2024-12-29 03:28:40|35.43|35.25|35.46|35.28|35.46|35.28|35.43|35.25|6
1735442930000|2024-12-29 03:28:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735442950000|2024-12-29 03:29:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735442960000|2024-12-29 03:29:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735442970000|2024-12-29 03:29:30|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735443020000|2024-12-29 03:30:20|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735443030000|2024-12-29 03:30:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735443040000|2024-12-29 03:30:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735443050000|2024-12-29 03:30:50|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735443060000|2024-12-29 03:31:00|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735443070000|2024-12-29 03:31:10|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735443080000|2024-12-29 03:31:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735443090000|2024-12-29 03:31:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735443100000|2024-12-29 03:31:40|35.48|35.3|35.47|35.29|35.48|35.3|35.46|35.28|6
1735443140000|2024-12-29 03:32:20|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|4
1735443160000|2024-12-29 03:32:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735443170000|2024-12-29 03:32:50|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735443210000|2024-12-29 03:33:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735443220000|2024-12-29 03:33:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735443230000|2024-12-29 03:33:50|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735443260000|2024-12-29 03:34:20|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735443270000|2024-12-29 03:34:30|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735443290000|2024-12-29 03:34:50|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735443310000|2024-12-29 03:35:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735443320000|2024-12-29 03:35:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735443360000|2024-12-29 03:36:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735443370000|2024-12-29 03:36:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735443380000|2024-12-29 03:36:20|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735443400000|2024-12-29 03:36:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735443420000|2024-12-29 03:37:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735443440000|2024-12-29 03:37:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735443450000|2024-12-29 03:37:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735443470000|2024-12-29 03:37:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735443480000|2024-12-29 03:38:00|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735443510000|2024-12-29 03:38:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735443520000|2024-12-29 03:38:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735443540000|2024-12-29 03:39:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735443560000|2024-12-29 03:39:20|35.49|35.31|35.51|35.33|35.51|35.33|35.49|35.31|2
1735443610000|2024-12-29 03:40:10|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735443730000|2024-12-29 03:42:10|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735443860000|2024-12-29 03:44:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735443870000|2024-12-29 03:44:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735443890000|2024-12-29 03:44:50|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735443900000|2024-12-29 03:45:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735443910000|2024-12-29 03:45:10|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735443920000|2024-12-29 03:45:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735443930000|2024-12-29 03:45:30|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735443940000|2024-12-29 03:45:40|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735443960000|2024-12-29 03:46:00|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735443980000|2024-12-29 03:46:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735443990000|2024-12-29 03:46:30|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444000000|2024-12-29 03:46:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735444040000|2024-12-29 03:47:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444050000|2024-12-29 03:47:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735444060000|2024-12-29 03:47:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444080000|2024-12-29 03:48:00|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735444100000|2024-12-29 03:48:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444110000|2024-12-29 03:48:30|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1735444120000|2024-12-29 03:48:40|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735444130000|2024-12-29 03:48:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444150000|2024-12-29 03:49:10|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735444160000|2024-12-29 03:49:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444170000|2024-12-29 03:49:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735444180000|2024-12-29 03:49:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444190000|2024-12-29 03:49:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444200000|2024-12-29 03:50:00|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444210000|2024-12-29 03:50:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735444230000|2024-12-29 03:50:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444240000|2024-12-29 03:50:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735444270000|2024-12-29 03:51:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735444280000|2024-12-29 03:51:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444290000|2024-12-29 03:51:30|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735444300000|2024-12-29 03:51:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735444360000|2024-12-29 03:52:40|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735444370000|2024-12-29 03:52:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444400000|2024-12-29 03:53:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735444410000|2024-12-29 03:53:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735444420000|2024-12-29 03:53:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444430000|2024-12-29 03:53:50|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1735444460000|2024-12-29 03:54:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444480000|2024-12-29 03:54:40|35.5|35.32|35.52|35.34|35.52|35.34|35.5|35.32|3
1735444490000|2024-12-29 03:54:50|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735444510000|2024-12-29 03:55:10|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735444520000|2024-12-29 03:55:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735444530000|2024-12-29 03:55:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444540000|2024-12-29 03:55:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444550000|2024-12-29 03:55:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444560000|2024-12-29 03:56:00|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735444570000|2024-12-29 03:56:10|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735444580000|2024-12-29 03:56:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735444590000|2024-12-29 03:56:30|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735444600000|2024-12-29 03:56:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735444620000|2024-12-29 03:57:00|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735444630000|2024-12-29 03:57:10|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735444640000|2024-12-29 03:57:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444650000|2024-12-29 03:57:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444670000|2024-12-29 03:57:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444680000|2024-12-29 03:58:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735444690000|2024-12-29 03:58:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444730000|2024-12-29 03:58:50|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|3
1735444750000|2024-12-29 03:59:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444760000|2024-12-29 03:59:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444770000|2024-12-29 03:59:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444790000|2024-12-29 03:59:50|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735444800000|2024-12-29 04:00:00|35.56|35.38|35.57|35.39|35.58|35.4|35.56|35.38|4
1735444810000|2024-12-29 04:00:10|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735444820000|2024-12-29 04:00:20|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1735444830000|2024-12-29 04:00:30|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735444840000|2024-12-29 04:00:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735444860000|2024-12-29 04:01:00|35.59|35.41|35.58|35.4|35.6|35.42|35.58|35.4|6
1735444870000|2024-12-29 04:01:10|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735444880000|2024-12-29 04:01:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735444890000|2024-12-29 04:01:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735444900000|2024-12-29 04:01:40|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|5
1735444920000|2024-12-29 04:02:00|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1735444940000|2024-12-29 04:02:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444950000|2024-12-29 04:02:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444980000|2024-12-29 04:03:00|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444990000|2024-12-29 04:03:10|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735445010000|2024-12-29 04:03:30|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735445020000|2024-12-29 04:03:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735445030000|2024-12-29 04:03:50|35.54|35.36|35.52|35.34|35.54|35.36|35.52|35.34|3
1735445040000|2024-12-29 04:04:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735445050000|2024-12-29 04:04:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735445110000|2024-12-29 04:05:10|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735445130000|2024-12-29 04:05:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735445140000|2024-12-29 04:05:40|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735445150000|2024-12-29 04:05:50|35.52|35.34|35.5|35.32|35.52|35.34|35.5|35.32|3
1735445160000|2024-12-29 04:06:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735445170000|2024-12-29 04:06:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735445180000|2024-12-29 04:06:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735445190000|2024-12-29 04:06:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735445200000|2024-12-29 04:06:40|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735445230000|2024-12-29 04:07:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735445260000|2024-12-29 04:07:40|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735445280000|2024-12-29 04:08:00|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|4
1735445290000|2024-12-29 04:08:10|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735445310000|2024-12-29 04:08:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735445330000|2024-12-29 04:08:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735445340000|2024-12-29 04:09:00|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|7
1735445360000|2024-12-29 04:09:20|35.52|35.34|35.52|35.34|35.52|35.34|35.51|35.33|3
1735445370000|2024-12-29 04:09:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735445380000|2024-12-29 04:09:40|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735445400000|2024-12-29 04:10:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735445410000|2024-12-29 04:10:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735445430000|2024-12-29 04:10:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735445440000|2024-12-29 04:10:40|35.51|35.33|35.53|35.35|35.53|35.35|35.51|35.33|3
1735445450000|2024-12-29 04:10:50|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735445470000|2024-12-29 04:11:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735445490000|2024-12-29 04:11:30|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|3
1735445500000|2024-12-29 04:11:40|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735445510000|2024-12-29 04:11:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735445540000|2024-12-29 04:12:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735445570000|2024-12-29 04:12:50|35.5|35.32|35.53|35.35|35.53|35.35|35.5|35.32|3
1735445580000|2024-12-29 04:13:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735445600000|2024-12-29 04:13:20|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735445610000|2024-12-29 04:13:30|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735445620000|2024-12-29 04:13:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735445630000|2024-12-29 04:13:50|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735445640000|2024-12-29 04:14:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735445660000|2024-12-29 04:14:20|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445670000|2024-12-29 04:14:30|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445680000|2024-12-29 04:14:40|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445690000|2024-12-29 04:14:50|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445720000|2024-12-29 04:15:20|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445730000|2024-12-29 04:15:30|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735445740000|2024-12-29 04:15:40|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735445750000|2024-12-29 04:15:50|35.58|35.4|35.56|35.38|35.58|35.4|35.56|35.38|2
1735445760000|2024-12-29 04:16:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735445780000|2024-12-29 04:16:20|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735445790000|2024-12-29 04:16:30|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735445800000|2024-12-29 04:16:40|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735445810000|2024-12-29 04:16:50|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735445820000|2024-12-29 04:17:00|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735445830000|2024-12-29 04:17:10|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|4
1735445840000|2024-12-29 04:17:20|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735445850000|2024-12-29 04:17:30|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735445860000|2024-12-29 04:17:40|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735445880000|2024-12-29 04:18:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735445890000|2024-12-29 04:18:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445900000|2024-12-29 04:18:20|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735445910000|2024-12-29 04:18:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735445920000|2024-12-29 04:18:40|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735445940000|2024-12-29 04:19:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735445950000|2024-12-29 04:19:10|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735445960000|2024-12-29 04:19:20|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735445970000|2024-12-29 04:19:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735445980000|2024-12-29 04:19:40|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735446010000|2024-12-29 04:20:10|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735446020000|2024-12-29 04:20:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735446030000|2024-12-29 04:20:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735446040000|2024-12-29 04:20:40|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|3
1735446050000|2024-12-29 04:20:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735446060000|2024-12-29 04:21:00|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|5
1735446070000|2024-12-29 04:21:10|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735446100000|2024-12-29 04:21:40|35.53|35.35|35.53|35.35|35.54|35.36|35.53|35.35|3
1735446110000|2024-12-29 04:21:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735446120000|2024-12-29 04:22:00|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735446130000|2024-12-29 04:22:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735446140000|2024-12-29 04:22:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735446250000|2024-12-29 04:24:10|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735446260000|2024-12-29 04:24:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735446280000|2024-12-29 04:24:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735446320000|2024-12-29 04:25:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|4
1735446450000|2024-12-29 04:27:30|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735446470000|2024-12-29 04:27:50|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735446480000|2024-12-29 04:28:00|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735446500000|2024-12-29 04:28:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735446580000|2024-12-29 04:29:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735446590000|2024-12-29 04:29:50|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735446600000|2024-12-29 04:30:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735446610000|2024-12-29 04:30:10|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735446620000|2024-12-29 04:30:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735446630000|2024-12-29 04:30:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735446650000|2024-12-29 04:30:50|35.42|35.24|35.42|35.24|35.43|35.25|35.42|35.24|3
1735446670000|2024-12-29 04:31:10|35.43|35.25|35.42|35.24|35.44|35.26|35.42|35.24|4
1735446680000|2024-12-29 04:31:20|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735446690000|2024-12-29 04:31:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735446710000|2024-12-29 04:31:50|35.43|35.25|35.43|35.25|35.43|35.25|35.42|35.24|3
1735446730000|2024-12-29 04:32:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735446760000|2024-12-29 04:32:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735446770000|2024-12-29 04:32:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735446800000|2024-12-29 04:33:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735446830000|2024-12-29 04:33:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735446840000|2024-12-29 04:34:00|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735446890000|2024-12-29 04:34:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735446900000|2024-12-29 04:35:00|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|4
1735446920000|2024-12-29 04:35:20|35.42|35.24|35.44|35.26|35.44|35.26|35.42|35.24|3
1735446930000|2024-12-29 04:35:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735446940000|2024-12-29 04:35:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735446960000|2024-12-29 04:36:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735446980000|2024-12-29 04:36:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735446990000|2024-12-29 04:36:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735447020000|2024-12-29 04:37:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735447060000|2024-12-29 04:37:40|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735447070000|2024-12-29 04:37:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447080000|2024-12-29 04:38:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735447100000|2024-12-29 04:38:20|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735447110000|2024-12-29 04:38:30|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735447130000|2024-12-29 04:38:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447140000|2024-12-29 04:39:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|6
1735447150000|2024-12-29 04:39:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735447450000|2024-12-29 04:44:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447460000|2024-12-29 04:44:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447480000|2024-12-29 04:44:40|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447500000|2024-12-29 04:45:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735447510000|2024-12-29 04:45:10|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735447530000|2024-12-29 04:45:30|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735447540000|2024-12-29 04:45:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447630000|2024-12-29 04:47:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447640000|2024-12-29 04:47:20|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735447650000|2024-12-29 04:47:30|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735447700000|2024-12-29 04:48:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735447710000|2024-12-29 04:48:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447720000|2024-12-29 04:48:40|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735447750000|2024-12-29 04:49:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447860000|2024-12-29 04:51:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447870000|2024-12-29 04:51:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447880000|2024-12-29 04:51:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447900000|2024-12-29 04:51:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447920000|2024-12-29 04:52:00|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735447940000|2024-12-29 04:52:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447960000|2024-12-29 04:52:40|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735447990000|2024-12-29 04:53:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735448000000|2024-12-29 04:53:20|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735448070000|2024-12-29 04:54:30|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735448080000|2024-12-29 04:54:40|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735448100000|2024-12-29 04:55:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735448130000|2024-12-29 04:55:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735448170000|2024-12-29 04:56:10|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735448260000|2024-12-29 04:57:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735448270000|2024-12-29 04:57:50|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735448280000|2024-12-29 04:58:00|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735448300000|2024-12-29 04:58:20|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|3
1735448330000|2024-12-29 04:58:50|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735448380000|2024-12-29 04:59:40|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735448400000|2024-12-29 05:00:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735448430000|2024-12-29 05:00:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735448500000|2024-12-29 05:01:40|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735448540000|2024-12-29 05:02:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735448550000|2024-12-29 05:02:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735448560000|2024-12-29 05:02:40|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735448570000|2024-12-29 05:02:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735448580000|2024-12-29 05:03:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735448600000|2024-12-29 05:03:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735448630000|2024-12-29 05:03:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735448640000|2024-12-29 05:04:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735448690000|2024-12-29 05:04:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735448700000|2024-12-29 05:05:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735448740000|2024-12-29 05:05:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735448750000|2024-12-29 05:05:50|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735448780000|2024-12-29 05:06:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735448790000|2024-12-29 05:06:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735448800000|2024-12-29 05:06:40|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|5
1735448810000|2024-12-29 05:06:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735448820000|2024-12-29 05:07:00|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735448830000|2024-12-29 05:07:10|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735448840000|2024-12-29 05:07:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735448880000|2024-12-29 05:08:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735448910000|2024-12-29 05:08:30|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735448920000|2024-12-29 05:08:40|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|3
1735448930000|2024-12-29 05:08:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735448940000|2024-12-29 05:09:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735448950000|2024-12-29 05:09:10|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735448960000|2024-12-29 05:09:20|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735449000000|2024-12-29 05:10:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735449020000|2024-12-29 05:10:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735449040000|2024-12-29 05:10:40|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735449050000|2024-12-29 05:10:50|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735449060000|2024-12-29 05:11:00|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|4
1735449070000|2024-12-29 05:11:10|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735449080000|2024-12-29 05:11:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|4
1735449110000|2024-12-29 05:11:50|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735449120000|2024-12-29 05:12:00|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735449130000|2024-12-29 05:12:10|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735449140000|2024-12-29 05:12:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735449160000|2024-12-29 05:12:40|35.36|35.18|35.36|35.18|35.36|35.18|35.35|35.17|3
1735449170000|2024-12-29 05:12:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735449210000|2024-12-29 05:13:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735449220000|2024-12-29 05:13:40|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735449230000|2024-12-29 05:13:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735449270000|2024-12-29 05:14:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735449280000|2024-12-29 05:14:40|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|5
1735449290000|2024-12-29 05:14:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735449300000|2024-12-29 05:15:00|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735449310000|2024-12-29 05:15:10|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735449320000|2024-12-29 05:15:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735449350000|2024-12-29 05:15:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735449390000|2024-12-29 05:16:30|35.36|35.18|35.38|35.2|35.38|35.2|35.36|35.18|3
1735449400000|2024-12-29 05:16:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735449410000|2024-12-29 05:16:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735449420000|2024-12-29 05:17:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735449430000|2024-12-29 05:17:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735449470000|2024-12-29 05:17:50|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735449480000|2024-12-29 05:18:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735449490000|2024-12-29 05:18:10|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735449500000|2024-12-29 05:18:20|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|3
1735449510000|2024-12-29 05:18:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449520000|2024-12-29 05:18:40|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735449530000|2024-12-29 05:18:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735449540000|2024-12-29 05:19:00|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735449590000|2024-12-29 05:19:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449650000|2024-12-29 05:20:50|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1735449660000|2024-12-29 05:21:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449670000|2024-12-29 05:21:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735449680000|2024-12-29 05:21:20|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|4
1735449690000|2024-12-29 05:21:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449710000|2024-12-29 05:21:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735449730000|2024-12-29 05:22:10|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735449750000|2024-12-29 05:22:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735449760000|2024-12-29 05:22:40|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735449820000|2024-12-29 05:23:40|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|2
1735449830000|2024-12-29 05:23:50|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735449850000|2024-12-29 05:24:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735449870000|2024-12-29 05:24:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449890000|2024-12-29 05:24:50|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735449900000|2024-12-29 05:25:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735449910000|2024-12-29 05:25:10|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735449920000|2024-12-29 05:25:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449950000|2024-12-29 05:25:50|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735449970000|2024-12-29 05:26:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735449980000|2024-12-29 05:26:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735449990000|2024-12-29 05:26:30|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735450000000|2024-12-29 05:26:40|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735450010000|2024-12-29 05:26:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735450020000|2024-12-29 05:27:00|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|3
1735450080000|2024-12-29 05:28:00|35.39|35.21|35.39|35.21|35.4|35.22|35.39|35.21|5
1735450100000|2024-12-29 05:28:20|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735450110000|2024-12-29 05:28:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735450210000|2024-12-29 05:30:10|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|5
1735450220000|2024-12-29 05:30:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735450240000|2024-12-29 05:30:40|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1735450270000|2024-12-29 05:31:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735450280000|2024-12-29 05:31:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735450300000|2024-12-29 05:31:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735450310000|2024-12-29 05:31:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735450360000|2024-12-29 05:32:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735450370000|2024-12-29 05:32:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735450380000|2024-12-29 05:33:00|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735450390000|2024-12-29 05:33:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735450400000|2024-12-29 05:33:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735450450000|2024-12-29 05:34:10|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735450470000|2024-12-29 05:34:30|35.38|35.2|35.39|35.21|35.4|35.22|35.38|35.2|4
1735450480000|2024-12-29 05:34:40|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735450550000|2024-12-29 05:35:50|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735450590000|2024-12-29 05:36:30|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735450600000|2024-12-29 05:36:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735450610000|2024-12-29 05:36:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735450620000|2024-12-29 05:37:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735450630000|2024-12-29 05:37:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735450640000|2024-12-29 05:37:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735450650000|2024-12-29 05:37:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735450690000|2024-12-29 05:38:10|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735450730000|2024-12-29 05:38:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735450760000|2024-12-29 05:39:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735450770000|2024-12-29 05:39:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735450790000|2024-12-29 05:39:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735450800000|2024-12-29 05:40:00|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735450810000|2024-12-29 05:40:10|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|3
1735450830000|2024-12-29 05:40:30|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735450870000|2024-12-29 05:41:10|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1735450920000|2024-12-29 05:42:00|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735450930000|2024-12-29 05:42:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735450970000|2024-12-29 05:42:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735450980000|2024-12-29 05:43:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|4
1735451000000|2024-12-29 05:43:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451020000|2024-12-29 05:43:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|4
1735451050000|2024-12-29 05:44:10|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451060000|2024-12-29 05:44:20|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|4
1735451070000|2024-12-29 05:44:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451120000|2024-12-29 05:45:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735451130000|2024-12-29 05:45:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451170000|2024-12-29 05:46:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735451210000|2024-12-29 05:46:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451220000|2024-12-29 05:47:00|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735451250000|2024-12-29 05:47:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735451260000|2024-12-29 05:47:40|35.39|35.21|35.41|35.23|35.41|35.23|35.39|35.21|2
1735451270000|2024-12-29 05:47:50|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735451280000|2024-12-29 05:48:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735451290000|2024-12-29 05:48:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735451310000|2024-12-29 05:48:30|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735451330000|2024-12-29 05:48:50|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|3
1735451340000|2024-12-29 05:49:00|35.39|35.21|35.39|35.21|35.4|35.22|35.39|35.21|7
1735451370000|2024-12-29 05:49:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451380000|2024-12-29 05:49:40|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735451390000|2024-12-29 05:49:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735451400000|2024-12-29 05:50:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451410000|2024-12-29 05:50:10|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|4
1735451420000|2024-12-29 05:50:20|35.37|35.19|35.37|35.19|35.38|35.2|35.36|35.18|7
1735451430000|2024-12-29 05:50:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735451440000|2024-12-29 05:50:40|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|5
1735451450000|2024-12-29 05:50:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451460000|2024-12-29 05:51:00|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735451470000|2024-12-29 05:51:10|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|5
1735451480000|2024-12-29 05:51:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451500000|2024-12-29 05:51:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451510000|2024-12-29 05:51:50|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1735451520000|2024-12-29 05:52:00|35.38|35.2|35.39|35.21|35.39|35.21|35.37|35.19|4
1735451530000|2024-12-29 05:52:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451580000|2024-12-29 05:53:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735451640000|2024-12-29 05:54:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735451680000|2024-12-29 05:54:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735451700000|2024-12-29 05:55:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451730000|2024-12-29 05:55:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451740000|2024-12-29 05:55:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451780000|2024-12-29 05:56:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451830000|2024-12-29 05:57:10|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451840000|2024-12-29 05:57:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451860000|2024-12-29 05:57:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451880000|2024-12-29 05:58:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735451940000|2024-12-29 05:59:00|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735451960000|2024-12-29 05:59:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735451970000|2024-12-29 05:59:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735451980000|2024-12-29 05:59:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451990000|2024-12-29 05:59:50|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735452000000|2024-12-29 06:00:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735452010000|2024-12-29 06:00:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735452020000|2024-12-29 06:00:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735452030000|2024-12-29 06:00:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735452040000|2024-12-29 06:00:40|35.35|35.17|35.37|35.19|35.37|35.19|35.35|35.17|3
1735452050000|2024-12-29 06:00:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735452060000|2024-12-29 06:01:00|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735452120000|2024-12-29 06:02:00|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735452130000|2024-12-29 06:02:10|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735452140000|2024-12-29 06:02:20|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|4
1735452150000|2024-12-29 06:02:30|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735452180000|2024-12-29 06:03:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735452200000|2024-12-29 06:03:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735452220000|2024-12-29 06:03:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735452230000|2024-12-29 06:03:50|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735452240000|2024-12-29 06:04:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735452250000|2024-12-29 06:04:10|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735452260000|2024-12-29 06:04:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735452300000|2024-12-29 06:05:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735452310000|2024-12-29 06:05:10|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|7
1735452350000|2024-12-29 06:05:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735452490000|2024-12-29 06:08:10|35.27|35.09|35.25|35.07|35.27|35.09|35.25|35.07|2
1735452500000|2024-12-29 06:08:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735452530000|2024-12-29 06:08:50|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|2
1735452550000|2024-12-29 06:09:10|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735452560000|2024-12-29 06:09:20|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735452570000|2024-12-29 06:09:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735452580000|2024-12-29 06:09:40|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735452590000|2024-12-29 06:09:50|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735452610000|2024-12-29 06:10:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735452620000|2024-12-29 06:10:20|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735452640000|2024-12-29 06:10:40|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735452650000|2024-12-29 06:10:50|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|2
1735452680000|2024-12-29 06:11:20|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735452730000|2024-12-29 06:12:10|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735452750000|2024-12-29 06:12:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735452760000|2024-12-29 06:12:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735452780000|2024-12-29 06:13:00|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735452800000|2024-12-29 06:13:20|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735452810000|2024-12-29 06:13:30|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735452840000|2024-12-29 06:14:00|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735452850000|2024-12-29 06:14:10|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735452860000|2024-12-29 06:14:20|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735452870000|2024-12-29 06:14:30|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735452890000|2024-12-29 06:14:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735452900000|2024-12-29 06:15:00|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1735452930000|2024-12-29 06:15:30|35.21|35.03|35.21|35.03|35.21|35.03|35.2|35.02|3
1735452950000|2024-12-29 06:15:50|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|4
1735452970000|2024-12-29 06:16:10|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735452980000|2024-12-29 06:16:20|35.21|35.03|35.17|34.99|35.21|35.03|35.17|34.99|2
1735453080000|2024-12-29 06:18:00|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735453100000|2024-12-29 06:18:20|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735453120000|2024-12-29 06:18:40|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735453140000|2024-12-29 06:19:00|35.18|35|35.18|35|35.18|35|35.17|34.99|3
1735453150000|2024-12-29 06:19:10|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735453160000|2024-12-29 06:19:20|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735453180000|2024-12-29 06:19:40|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735453190000|2024-12-29 06:19:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735453200000|2024-12-29 06:20:00|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735453230000|2024-12-29 06:20:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735453260000|2024-12-29 06:21:00|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735453280000|2024-12-29 06:21:20|35.18|35|35.18|35|35.18|35|35.18|35|1
1735453330000|2024-12-29 06:22:10|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|3
1735453340000|2024-12-29 06:22:20|35.18|35|35.18|35|35.18|35|35.18|35|1
1735453350000|2024-12-29 06:22:30|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735453360000|2024-12-29 06:22:40|35.18|35|35.18|35|35.18|35|35.18|35|1
1735453370000|2024-12-29 06:22:50|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735453400000|2024-12-29 06:23:20|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735453440000|2024-12-29 06:24:00|35.2|35.02|35.2|35.02|35.21|35.03|35.2|35.02|3
1735453450000|2024-12-29 06:24:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735453460000|2024-12-29 06:24:20|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735453470000|2024-12-29 06:24:30|35.22|35.04|35.22|35.04|35.23|35.05|35.22|35.04|3
1735453490000|2024-12-29 06:24:50|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735453500000|2024-12-29 06:25:00|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735453510000|2024-12-29 06:25:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735453530000|2024-12-29 06:25:30|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735453550000|2024-12-29 06:25:50|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1735453560000|2024-12-29 06:26:00|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735453570000|2024-12-29 06:26:10|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735453580000|2024-12-29 06:26:20|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735453590000|2024-12-29 06:26:30|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735453600000|2024-12-29 06:26:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735453630000|2024-12-29 06:27:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735453710000|2024-12-29 06:28:30|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|3
1735453730000|2024-12-29 06:28:50|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735453740000|2024-12-29 06:29:00|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|5
1735453750000|2024-12-29 06:29:10|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735453770000|2024-12-29 06:29:30|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735453780000|2024-12-29 06:29:40|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735453790000|2024-12-29 06:29:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735453800000|2024-12-29 06:30:00|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735453820000|2024-12-29 06:30:20|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735453830000|2024-12-29 06:30:30|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735453850000|2024-12-29 06:30:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735453860000|2024-12-29 06:31:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735453880000|2024-12-29 06:31:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735453910000|2024-12-29 06:31:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735453920000|2024-12-29 06:32:00|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735453930000|2024-12-29 06:32:10|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|7
1735453940000|2024-12-29 06:32:20|35.36|35.18|35.36|35.18|35.36|35.18|35.34|35.16|3
1735453950000|2024-12-29 06:32:30|35.37|35.19|35.38|35.2|35.39|35.21|35.37|35.19|4
1735453960000|2024-12-29 06:32:40|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|4
1735453970000|2024-12-29 06:32:50|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735453980000|2024-12-29 06:33:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735453990000|2024-12-29 06:33:10|35.39|35.21|35.37|35.19|35.39|35.21|35.37|35.19|3
1735454000000|2024-12-29 06:33:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735454020000|2024-12-29 06:33:40|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735454050000|2024-12-29 06:34:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735454060000|2024-12-29 06:34:20|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735454070000|2024-12-29 06:34:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735454080000|2024-12-29 06:34:40|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|7
1735454090000|2024-12-29 06:34:50|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735454100000|2024-12-29 06:35:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735454110000|2024-12-29 06:35:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454130000|2024-12-29 06:35:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454150000|2024-12-29 06:35:50|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735454160000|2024-12-29 06:36:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735454170000|2024-12-29 06:36:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735454190000|2024-12-29 06:36:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735454200000|2024-12-29 06:36:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454210000|2024-12-29 06:36:50|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735454230000|2024-12-29 06:37:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454270000|2024-12-29 06:37:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454280000|2024-12-29 06:38:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454290000|2024-12-29 06:38:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454300000|2024-12-29 06:38:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735454310000|2024-12-29 06:38:30|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735454320000|2024-12-29 06:38:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735454330000|2024-12-29 06:38:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735454350000|2024-12-29 06:39:10|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|5
1735454360000|2024-12-29 06:39:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735454370000|2024-12-29 06:39:30|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1735454400000|2024-12-29 06:40:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735454440000|2024-12-29 06:40:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735454450000|2024-12-29 06:40:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735454460000|2024-12-29 06:41:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735454470000|2024-12-29 06:41:10|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735454510000|2024-12-29 06:41:50|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735454520000|2024-12-29 06:42:00|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735454580000|2024-12-29 06:43:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735454590000|2024-12-29 06:43:10|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735454610000|2024-12-29 06:43:30|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735454620000|2024-12-29 06:43:40|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1735454640000|2024-12-29 06:44:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735454650000|2024-12-29 06:44:10|35.38|35.2|35.36|35.18|35.38|35.2|35.36|35.18|3
1735454660000|2024-12-29 06:44:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735454670000|2024-12-29 06:44:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735454680000|2024-12-29 06:44:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735454690000|2024-12-29 06:44:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735454710000|2024-12-29 06:45:10|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735454720000|2024-12-29 06:45:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454740000|2024-12-29 06:45:40|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735454750000|2024-12-29 06:45:50|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735454770000|2024-12-29 06:46:10|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735454780000|2024-12-29 06:46:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735454790000|2024-12-29 06:46:30|35.39|35.21|35.37|35.19|35.39|35.21|35.37|35.19|3
1735454800000|2024-12-29 06:46:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735454810000|2024-12-29 06:46:50|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735454820000|2024-12-29 06:47:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735454830000|2024-12-29 06:47:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735454840000|2024-12-29 06:47:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735454850000|2024-12-29 06:47:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735454860000|2024-12-29 06:47:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735454880000|2024-12-29 06:48:00|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735454910000|2024-12-29 06:48:30|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735454920000|2024-12-29 06:48:40|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735454930000|2024-12-29 06:48:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735454940000|2024-12-29 06:49:00|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735454960000|2024-12-29 06:49:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735454980000|2024-12-29 06:49:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735455030000|2024-12-29 06:50:30|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735455050000|2024-12-29 06:50:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735455060000|2024-12-29 06:51:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735455070000|2024-12-29 06:51:10|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735455080000|2024-12-29 06:51:20|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735455100000|2024-12-29 06:51:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735455110000|2024-12-29 06:51:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455120000|2024-12-29 06:52:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|5
1735455130000|2024-12-29 06:52:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735455140000|2024-12-29 06:52:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735455150000|2024-12-29 06:52:30|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735455160000|2024-12-29 06:52:40|35.45|35.27|35.45|35.27|35.45|35.27|35.44|35.26|3
1735455170000|2024-12-29 06:52:50|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735455180000|2024-12-29 06:53:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735455210000|2024-12-29 06:53:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735455220000|2024-12-29 06:53:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735455240000|2024-12-29 06:54:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735455260000|2024-12-29 06:54:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455280000|2024-12-29 06:54:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735455330000|2024-12-29 06:55:30|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735455340000|2024-12-29 06:55:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735455350000|2024-12-29 06:55:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735455360000|2024-12-29 06:56:00|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735455370000|2024-12-29 06:56:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735455390000|2024-12-29 06:56:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735455400000|2024-12-29 06:56:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735455410000|2024-12-29 06:56:50|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|7
1735455420000|2024-12-29 06:57:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735455430000|2024-12-29 06:57:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735455440000|2024-12-29 06:57:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455460000|2024-12-29 06:57:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735455470000|2024-12-29 06:57:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455490000|2024-12-29 06:58:10|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735455500000|2024-12-29 06:58:20|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735455510000|2024-12-29 06:58:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455650000|2024-12-29 07:00:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735455770000|2024-12-29 07:02:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455830000|2024-12-29 07:03:50|35.47|35.29|35.48|35.3|35.48|35.3|35.46|35.28|4
1735455850000|2024-12-29 07:04:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735455860000|2024-12-29 07:04:20|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735455880000|2024-12-29 07:04:40|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735455910000|2024-12-29 07:05:10|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735455920000|2024-12-29 07:05:20|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735455940000|2024-12-29 07:05:40|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|4
1735455950000|2024-12-29 07:05:50|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735455960000|2024-12-29 07:06:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735455970000|2024-12-29 07:06:10|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735455980000|2024-12-29 07:06:20|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735456000000|2024-12-29 07:06:40|35.51|35.33|35.53|35.35|35.53|35.35|35.5|35.32|5
1735456020000|2024-12-29 07:07:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735456030000|2024-12-29 07:07:10|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735456040000|2024-12-29 07:07:20|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735456050000|2024-12-29 07:07:30|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735456060000|2024-12-29 07:07:40|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735456190000|2024-12-29 07:09:50|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735456200000|2024-12-29 07:10:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735456210000|2024-12-29 07:10:10|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735456230000|2024-12-29 07:10:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735456240000|2024-12-29 07:10:40|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735456250000|2024-12-29 07:10:50|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1735456260000|2024-12-29 07:11:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735456280000|2024-12-29 07:11:20|35.5|35.32|35.47|35.29|35.5|35.32|35.47|35.29|3
1735456290000|2024-12-29 07:11:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|4
1735456300000|2024-12-29 07:11:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735456440000|2024-12-29 07:14:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735456550000|2024-12-29 07:15:50|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735456580000|2024-12-29 07:16:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735456600000|2024-12-29 07:16:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735456620000|2024-12-29 07:17:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735456640000|2024-12-29 07:17:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735456650000|2024-12-29 07:17:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735456660000|2024-12-29 07:17:40|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|3
1735456670000|2024-12-29 07:17:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735456740000|2024-12-29 07:19:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735456750000|2024-12-29 07:19:10|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735456760000|2024-12-29 07:19:20|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735456790000|2024-12-29 07:19:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735456800000|2024-12-29 07:20:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735456820000|2024-12-29 07:20:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735456840000|2024-12-29 07:20:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735456850000|2024-12-29 07:20:50|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735456860000|2024-12-29 07:21:00|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735456870000|2024-12-29 07:21:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735456900000|2024-12-29 07:21:40|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735456910000|2024-12-29 07:21:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735456930000|2024-12-29 07:22:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735456940000|2024-12-29 07:22:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735456970000|2024-12-29 07:22:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735456990000|2024-12-29 07:23:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735457010000|2024-12-29 07:23:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735457050000|2024-12-29 07:24:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735457410000|2024-12-29 07:30:10|35.45|35.27|35.43|35.25|35.45|35.27|35.43|35.25|3
1735457420000|2024-12-29 07:30:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735457430000|2024-12-29 07:30:30|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735457460000|2024-12-29 07:31:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735457480000|2024-12-29 07:31:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735457520000|2024-12-29 07:32:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735457530000|2024-12-29 07:32:10|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735457540000|2024-12-29 07:32:20|35.44|35.26|35.44|35.26|35.44|35.26|35.43|35.25|3
1735457560000|2024-12-29 07:32:40|35.45|35.27|35.41|35.23|35.45|35.27|35.41|35.23|3
1735457570000|2024-12-29 07:32:50|35.42|35.24|35.39|35.21|35.42|35.24|35.39|35.21|3
1735457580000|2024-12-29 07:33:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735457590000|2024-12-29 07:33:10|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735457620000|2024-12-29 07:33:40|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735457640000|2024-12-29 07:34:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735457660000|2024-12-29 07:34:20|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735457700000|2024-12-29 07:35:00|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735457750000|2024-12-29 07:35:50|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735457760000|2024-12-29 07:36:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735457770000|2024-12-29 07:36:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735457780000|2024-12-29 07:36:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735457790000|2024-12-29 07:36:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735457800000|2024-12-29 07:36:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735457820000|2024-12-29 07:37:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735457830000|2024-12-29 07:37:10|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735457850000|2024-12-29 07:37:30|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735457860000|2024-12-29 07:37:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735457880000|2024-12-29 07:38:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735457890000|2024-12-29 07:38:10|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735457900000|2024-12-29 07:38:20|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|3
1735457910000|2024-12-29 07:38:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735457920000|2024-12-29 07:38:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735457930000|2024-12-29 07:38:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735457960000|2024-12-29 07:39:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735458000000|2024-12-29 07:40:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735458040000|2024-12-29 07:40:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735458050000|2024-12-29 07:40:50|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735458080000|2024-12-29 07:41:20|35.39|35.21|35.4|35.22|35.4|35.22|35.38|35.2|6
1735458120000|2024-12-29 07:42:00|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735458140000|2024-12-29 07:42:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|4
1735458150000|2024-12-29 07:42:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735458160000|2024-12-29 07:42:40|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1735458180000|2024-12-29 07:43:00|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735458260000|2024-12-29 07:44:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735458270000|2024-12-29 07:44:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735458290000|2024-12-29 07:44:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735458300000|2024-12-29 07:45:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735458310000|2024-12-29 07:45:10|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735458320000|2024-12-29 07:45:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735458340000|2024-12-29 07:45:40|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|5
1735458350000|2024-12-29 07:45:50|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735458360000|2024-12-29 07:46:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735458380000|2024-12-29 07:46:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735458420000|2024-12-29 07:47:00|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735458440000|2024-12-29 07:47:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735458450000|2024-12-29 07:47:30|35.52|35.34|35.52|35.34|35.53|35.35|35.52|35.34|3
1735458460000|2024-12-29 07:47:40|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735458470000|2024-12-29 07:47:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735458480000|2024-12-29 07:48:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735458490000|2024-12-29 07:48:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735458510000|2024-12-29 07:48:30|35.51|35.33|35.5|35.32|35.51|35.33|35.49|35.31|4
1735458530000|2024-12-29 07:48:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735458540000|2024-12-29 07:49:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735458550000|2024-12-29 07:49:10|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|3
1735458570000|2024-12-29 07:49:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735458600000|2024-12-29 07:50:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735458610000|2024-12-29 07:50:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735458620000|2024-12-29 07:50:20|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735458670000|2024-12-29 07:51:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735458690000|2024-12-29 07:51:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735458710000|2024-12-29 07:51:50|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735458720000|2024-12-29 07:52:00|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|3
1735458730000|2024-12-29 07:52:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735458770000|2024-12-29 07:52:50|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735458800000|2024-12-29 07:53:20|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735458810000|2024-12-29 07:53:30|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735458840000|2024-12-29 07:54:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735458850000|2024-12-29 07:54:10|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735458860000|2024-12-29 07:54:20|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1735458870000|2024-12-29 07:54:30|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735458880000|2024-12-29 07:54:40|35.6|35.42|35.6|35.42|35.6|35.42|35.59|35.41|5
1735458890000|2024-12-29 07:54:50|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735458910000|2024-12-29 07:55:10|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|2
1735458930000|2024-12-29 07:55:30|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|4
1735458940000|2024-12-29 07:55:40|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735458960000|2024-12-29 07:56:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735458970000|2024-12-29 07:56:10|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735459030000|2024-12-29 07:57:10|35.59|35.41|35.61|35.43|35.61|35.43|35.58|35.4|4
1735459040000|2024-12-29 07:57:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459050000|2024-12-29 07:57:30|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735459090000|2024-12-29 07:58:10|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459100000|2024-12-29 07:58:20|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|4
1735459110000|2024-12-29 07:58:30|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735459130000|2024-12-29 07:58:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459140000|2024-12-29 07:59:00|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735459160000|2024-12-29 07:59:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459170000|2024-12-29 07:59:30|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735459180000|2024-12-29 07:59:40|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735459190000|2024-12-29 07:59:50|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735459210000|2024-12-29 08:00:10|35.62|35.44|35.63|35.45|35.63|35.45|35.61|35.43|3
1735459230000|2024-12-29 08:00:30|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735459240000|2024-12-29 08:00:40|35.65|35.47|35.67|35.49|35.67|35.49|35.65|35.47|3
1735459250000|2024-12-29 08:00:50|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735459260000|2024-12-29 08:01:00|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735459270000|2024-12-29 08:01:10|35.63|35.45|35.63|35.45|35.64|35.46|35.63|35.45|3
1735459280000|2024-12-29 08:01:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459300000|2024-12-29 08:01:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735459310000|2024-12-29 08:01:50|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1735459320000|2024-12-29 08:02:00|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1735459330000|2024-12-29 08:02:10|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735459340000|2024-12-29 08:02:20|35.65|35.47|35.65|35.47|35.65|35.47|35.64|35.46|3
1735459350000|2024-12-29 08:02:30|35.66|35.48|35.66|35.48|35.66|35.48|35.65|35.47|3
1735459360000|2024-12-29 08:02:40|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735459370000|2024-12-29 08:02:50|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1735459380000|2024-12-29 08:03:00|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735459390000|2024-12-29 08:03:10|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1735459400000|2024-12-29 08:03:20|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735459410000|2024-12-29 08:03:30|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735459420000|2024-12-29 08:03:40|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459450000|2024-12-29 08:04:10|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735459460000|2024-12-29 08:04:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735459470000|2024-12-29 08:04:30|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|2
1735459480000|2024-12-29 08:04:40|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|4
1735459500000|2024-12-29 08:05:00|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735459520000|2024-12-29 08:05:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735459530000|2024-12-29 08:05:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735459550000|2024-12-29 08:05:50|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735459560000|2024-12-29 08:06:00|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735459580000|2024-12-29 08:06:20|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1735459590000|2024-12-29 08:06:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735459600000|2024-12-29 08:06:40|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1735459610000|2024-12-29 08:06:50|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735459620000|2024-12-29 08:07:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735459640000|2024-12-29 08:07:20|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1735459680000|2024-12-29 08:08:00|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735459690000|2024-12-29 08:08:10|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1735459700000|2024-12-29 08:08:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735459710000|2024-12-29 08:08:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735459720000|2024-12-29 08:08:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735459740000|2024-12-29 08:09:00|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|5
1735459750000|2024-12-29 08:09:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735459760000|2024-12-29 08:09:20|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|8
1735459770000|2024-12-29 08:09:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735459790000|2024-12-29 08:09:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735459810000|2024-12-29 08:10:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735459820000|2024-12-29 08:10:20|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735459830000|2024-12-29 08:10:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735459840000|2024-12-29 08:10:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735459850000|2024-12-29 08:10:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735459880000|2024-12-29 08:11:20|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735459900000|2024-12-29 08:11:40|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735459910000|2024-12-29 08:11:50|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|3
1735459930000|2024-12-29 08:12:10|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735459940000|2024-12-29 08:12:20|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735459950000|2024-12-29 08:12:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735459990000|2024-12-29 08:13:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735460000000|2024-12-29 08:13:20|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735460020000|2024-12-29 08:13:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735460030000|2024-12-29 08:13:50|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735460040000|2024-12-29 08:14:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735460110000|2024-12-29 08:15:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735460150000|2024-12-29 08:15:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735460160000|2024-12-29 08:16:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735460180000|2024-12-29 08:16:20|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735460190000|2024-12-29 08:16:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735460230000|2024-12-29 08:17:10|35.45|35.27|35.45|35.27|35.45|35.27|35.44|35.26|3
1735460240000|2024-12-29 08:17:20|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735460250000|2024-12-29 08:17:30|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735460260000|2024-12-29 08:17:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735460270000|2024-12-29 08:17:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735460310000|2024-12-29 08:18:30|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735460320000|2024-12-29 08:18:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735460330000|2024-12-29 08:18:50|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735460340000|2024-12-29 08:19:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735460370000|2024-12-29 08:19:30|35.51|35.33|35.52|35.34|35.53|35.35|35.51|35.33|4
1735460380000|2024-12-29 08:19:40|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735460390000|2024-12-29 08:19:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735460410000|2024-12-29 08:20:10|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735460420000|2024-12-29 08:20:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735460480000|2024-12-29 08:21:20|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735460520000|2024-12-29 08:22:00|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735460530000|2024-12-29 08:22:10|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|4
1735460590000|2024-12-29 08:23:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735460610000|2024-12-29 08:23:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735460620000|2024-12-29 08:23:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735460640000|2024-12-29 08:24:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735460660000|2024-12-29 08:24:20|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735460670000|2024-12-29 08:24:30|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735460690000|2024-12-29 08:24:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735460700000|2024-12-29 08:25:00|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735460710000|2024-12-29 08:25:10|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735460720000|2024-12-29 08:25:20|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|7
1735460730000|2024-12-29 08:25:30|35.48|35.3|35.47|35.29|35.48|35.3|35.46|35.28|4
1735460740000|2024-12-29 08:25:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735460770000|2024-12-29 08:26:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735460800000|2024-12-29 08:26:40|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|10
1735460810000|2024-12-29 08:26:50|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735460820000|2024-12-29 08:27:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735460840000|2024-12-29 08:27:20|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735460860000|2024-12-29 08:27:40|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735460870000|2024-12-29 08:27:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735460900000|2024-12-29 08:28:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735460910000|2024-12-29 08:28:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735460950000|2024-12-29 08:29:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735460960000|2024-12-29 08:29:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735460970000|2024-12-29 08:29:30|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735460980000|2024-12-29 08:29:40|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735461000000|2024-12-29 08:30:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735461010000|2024-12-29 08:30:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735461020000|2024-12-29 08:30:20|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735461040000|2024-12-29 08:30:40|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735461070000|2024-12-29 08:31:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735461080000|2024-12-29 08:31:20|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735461090000|2024-12-29 08:31:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735461100000|2024-12-29 08:31:40|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735461150000|2024-12-29 08:32:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735461160000|2024-12-29 08:32:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735461170000|2024-12-29 08:32:50|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|4
1735461180000|2024-12-29 08:33:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735461190000|2024-12-29 08:33:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735461200000|2024-12-29 08:33:20|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735461210000|2024-12-29 08:33:30|35.45|35.27|35.47|35.29|35.47|35.29|35.45|35.27|3
1735461220000|2024-12-29 08:33:40|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735461240000|2024-12-29 08:34:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735461250000|2024-12-29 08:34:10|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735461270000|2024-12-29 08:34:30|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735461300000|2024-12-29 08:35:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735461360000|2024-12-29 08:36:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735461370000|2024-12-29 08:36:10|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735461410000|2024-12-29 08:36:50|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735461420000|2024-12-29 08:37:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735461440000|2024-12-29 08:37:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735461450000|2024-12-29 08:37:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735461470000|2024-12-29 08:37:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735461500000|2024-12-29 08:38:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735461510000|2024-12-29 08:38:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735461520000|2024-12-29 08:38:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735461550000|2024-12-29 08:39:10|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|4
1735461560000|2024-12-29 08:39:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735461570000|2024-12-29 08:39:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1735461610000|2024-12-29 08:40:10|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735461650000|2024-12-29 08:40:50|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|4
1735461660000|2024-12-29 08:41:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735461670000|2024-12-29 08:41:10|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735461680000|2024-12-29 08:41:20|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735461690000|2024-12-29 08:41:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735461710000|2024-12-29 08:41:50|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735461750000|2024-12-29 08:42:30|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735461780000|2024-12-29 08:43:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735461790000|2024-12-29 08:43:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735461800000|2024-12-29 08:43:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735461810000|2024-12-29 08:43:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735461820000|2024-12-29 08:43:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735461830000|2024-12-29 08:43:50|35.36|35.18|35.36|35.18|35.36|35.18|35.35|35.17|3
1735461840000|2024-12-29 08:44:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735461850000|2024-12-29 08:44:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735461900000|2024-12-29 08:45:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735461920000|2024-12-29 08:45:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735461930000|2024-12-29 08:45:30|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735461950000|2024-12-29 08:45:50|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735461960000|2024-12-29 08:46:00|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|5
1735461970000|2024-12-29 08:46:10|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735461980000|2024-12-29 08:46:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735462000000|2024-12-29 08:46:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462020000|2024-12-29 08:47:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462030000|2024-12-29 08:47:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735462040000|2024-12-29 08:47:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462050000|2024-12-29 08:47:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735462070000|2024-12-29 08:47:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462090000|2024-12-29 08:48:10|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735462100000|2024-12-29 08:48:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462120000|2024-12-29 08:48:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462130000|2024-12-29 08:48:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462160000|2024-12-29 08:49:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462200000|2024-12-29 08:50:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462210000|2024-12-29 08:50:10|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735462240000|2024-12-29 08:50:40|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735462250000|2024-12-29 08:50:50|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462270000|2024-12-29 08:51:10|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462280000|2024-12-29 08:51:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462290000|2024-12-29 08:51:30|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735462300000|2024-12-29 08:51:40|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|4
1735462310000|2024-12-29 08:51:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|6
1735462320000|2024-12-29 08:52:00|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|8
1735462340000|2024-12-29 08:52:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462350000|2024-12-29 08:52:30|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462360000|2024-12-29 08:52:40|35.32|35.14|35.34|35.16|35.34|35.16|35.31|35.13|4
1735462380000|2024-12-29 08:53:00|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|5
1735462400000|2024-12-29 08:53:20|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735462410000|2024-12-29 08:53:30|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|4
1735462420000|2024-12-29 08:53:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735462450000|2024-12-29 08:54:10|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735462460000|2024-12-29 08:54:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462480000|2024-12-29 08:54:40|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735462490000|2024-12-29 08:54:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735462500000|2024-12-29 08:55:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462530000|2024-12-29 08:55:30|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735462540000|2024-12-29 08:55:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462550000|2024-12-29 08:55:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462570000|2024-12-29 08:56:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462580000|2024-12-29 08:56:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462610000|2024-12-29 08:56:50|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|4
1735462670000|2024-12-29 08:57:50|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462680000|2024-12-29 08:58:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462710000|2024-12-29 08:58:30|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735462730000|2024-12-29 08:58:50|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1735462800000|2024-12-29 09:00:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462810000|2024-12-29 09:00:10|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735462820000|2024-12-29 09:00:20|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735462830000|2024-12-29 09:00:30|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735462840000|2024-12-29 09:00:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735462860000|2024-12-29 09:01:00|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735462890000|2024-12-29 09:01:30|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462900000|2024-12-29 09:01:40|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735462910000|2024-12-29 09:01:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462930000|2024-12-29 09:02:10|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735462940000|2024-12-29 09:02:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462960000|2024-12-29 09:02:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735462980000|2024-12-29 09:03:00|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735462990000|2024-12-29 09:03:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735463000000|2024-12-29 09:03:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735463010000|2024-12-29 09:03:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735463020000|2024-12-29 09:03:40|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|3
1735463030000|2024-12-29 09:03:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735463040000|2024-12-29 09:04:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735463060000|2024-12-29 09:04:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735463080000|2024-12-29 09:04:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735463090000|2024-12-29 09:04:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735463210000|2024-12-29 09:06:50|35.26|35.08|35.24|35.06|35.26|35.08|35.24|35.06|3
1735463230000|2024-12-29 09:07:10|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735463240000|2024-12-29 09:07:20|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735463420000|2024-12-29 09:10:20|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735463430000|2024-12-29 09:10:30|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735463440000|2024-12-29 09:10:40|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735463450000|2024-12-29 09:10:50|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|4
1735463480000|2024-12-29 09:11:20|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735463540000|2024-12-29 09:12:20|35.21|35.03|35.21|35.03|35.22|35.04|35.21|35.03|3
1735463550000|2024-12-29 09:12:30|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735463560000|2024-12-29 09:12:40|35.23|35.05|35.23|35.05|35.23|35.05|35.22|35.04|3
1735463570000|2024-12-29 09:12:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735463600000|2024-12-29 09:13:20|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735463610000|2024-12-29 09:13:30|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735463620000|2024-12-29 09:13:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735463670000|2024-12-29 09:14:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735463700000|2024-12-29 09:15:00|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735463880000|2024-12-29 09:18:00|35.19|35.01|35.17|34.99|35.19|35.01|35.17|34.99|7
1735463950000|2024-12-29 09:19:10|35.18|35|35.19|35.01|35.19|35.01|35.18|35|2
1735463960000|2024-12-29 09:19:20|35.18|35|35.18|35|35.18|35|35.18|35|1
1735464020000|2024-12-29 09:20:20|35.2|35.02|35.21|35.03|35.21|35.03|35.2|35.02|2
1735464050000|2024-12-29 09:20:50|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735464060000|2024-12-29 09:21:00|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1735464070000|2024-12-29 09:21:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735464080000|2024-12-29 09:21:20|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735464090000|2024-12-29 09:21:30|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735464120000|2024-12-29 09:22:00|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735464190000|2024-12-29 09:23:10|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735464200000|2024-12-29 09:23:20|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735464210000|2024-12-29 09:23:30|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1735464220000|2024-12-29 09:23:40|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735464260000|2024-12-29 09:24:20|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735464290000|2024-12-29 09:24:50|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735464300000|2024-12-29 09:25:00|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735464310000|2024-12-29 09:25:10|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|8
1735464320000|2024-12-29 09:25:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735464340000|2024-12-29 09:25:40|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735464360000|2024-12-29 09:26:00|35.26|35.08|35.27|35.09|35.27|35.09|35.25|35.07|6
1735464370000|2024-12-29 09:26:10|35.26|35.08|35.28|35.1|35.28|35.1|35.26|35.08|2
1735464380000|2024-12-29 09:26:20|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735464390000|2024-12-29 09:26:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735464420000|2024-12-29 09:27:00|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735464440000|2024-12-29 09:27:20|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735464460000|2024-12-29 09:27:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735464470000|2024-12-29 09:27:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735464490000|2024-12-29 09:28:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735464510000|2024-12-29 09:28:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735464520000|2024-12-29 09:28:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735464530000|2024-12-29 09:28:50|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735464610000|2024-12-29 09:30:10|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735464620000|2024-12-29 09:30:20|35.31|35.13|35.33|35.15|35.33|35.15|35.31|35.13|3
1735464660000|2024-12-29 09:31:00|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|4
1735464670000|2024-12-29 09:31:10|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|5
1735464680000|2024-12-29 09:31:20|35.33|35.15|35.34|35.16|35.35|35.17|35.33|35.15|4
1735464700000|2024-12-29 09:31:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735464710000|2024-12-29 09:31:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735464720000|2024-12-29 09:32:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735464740000|2024-12-29 09:32:20|35.36|35.18|35.38|35.2|35.38|35.2|35.36|35.18|3
1735464750000|2024-12-29 09:32:30|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735464760000|2024-12-29 09:32:40|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735464770000|2024-12-29 09:32:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735464780000|2024-12-29 09:33:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735464790000|2024-12-29 09:33:10|35.37|35.19|35.35|35.17|35.37|35.19|35.35|35.17|4
1735464800000|2024-12-29 09:33:20|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735464810000|2024-12-29 09:33:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735464820000|2024-12-29 09:33:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1735464830000|2024-12-29 09:33:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735464840000|2024-12-29 09:34:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735464860000|2024-12-29 09:34:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735464870000|2024-12-29 09:34:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735464890000|2024-12-29 09:34:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1735464900000|2024-12-29 09:35:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735464910000|2024-12-29 09:35:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735464920000|2024-12-29 09:35:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735464950000|2024-12-29 09:35:50|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735464960000|2024-12-29 09:36:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735464980000|2024-12-29 09:36:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735464990000|2024-12-29 09:36:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735465010000|2024-12-29 09:36:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735465020000|2024-12-29 09:37:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735465030000|2024-12-29 09:37:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735465040000|2024-12-29 09:37:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735465050000|2024-12-29 09:37:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735465070000|2024-12-29 09:37:50|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735465080000|2024-12-29 09:38:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735465090000|2024-12-29 09:38:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735465130000|2024-12-29 09:38:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735465140000|2024-12-29 09:39:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735465150000|2024-12-29 09:39:10|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|4
1735465160000|2024-12-29 09:39:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735465190000|2024-12-29 09:39:50|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735465200000|2024-12-29 09:40:00|35.24|35.06|35.24|35.06|35.25|35.07|35.24|35.06|3
1735465210000|2024-12-29 09:40:10|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735465220000|2024-12-29 09:40:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735465250000|2024-12-29 09:40:50|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735465270000|2024-12-29 09:41:10|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735465290000|2024-12-29 09:41:30|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735465310000|2024-12-29 09:41:50|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735465320000|2024-12-29 09:42:00|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735465330000|2024-12-29 09:42:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735465340000|2024-12-29 09:42:20|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735465350000|2024-12-29 09:42:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735465360000|2024-12-29 09:42:40|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1735465370000|2024-12-29 09:42:50|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735465380000|2024-12-29 09:43:00|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1735465400000|2024-12-29 09:43:20|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735465410000|2024-12-29 09:43:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735465420000|2024-12-29 09:43:40|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735465440000|2024-12-29 09:44:00|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735465460000|2024-12-29 09:44:20|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735465470000|2024-12-29 09:44:30|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735465480000|2024-12-29 09:44:40|35.28|35.1|35.26|35.08|35.28|35.1|35.26|35.08|3
1735465490000|2024-12-29 09:44:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|4
1735465500000|2024-12-29 09:45:00|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735465520000|2024-12-29 09:45:20|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735465540000|2024-12-29 09:45:40|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|6
1735465550000|2024-12-29 09:45:50|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735465570000|2024-12-29 09:46:10|35.22|35.04|35.22|35.04|35.23|35.05|35.22|35.04|3
1735465590000|2024-12-29 09:46:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735465600000|2024-12-29 09:46:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735465620000|2024-12-29 09:47:00|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735465630000|2024-12-29 09:47:10|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735465640000|2024-12-29 09:47:20|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735465690000|2024-12-29 09:48:10|35.24|35.06|35.24|35.06|35.24|35.06|35.23|35.05|3
1735465720000|2024-12-29 09:48:40|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735465740000|2024-12-29 09:49:00|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735465760000|2024-12-29 09:49:20|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735465770000|2024-12-29 09:49:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735465780000|2024-12-29 09:49:40|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735465800000|2024-12-29 09:50:00|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1735465810000|2024-12-29 09:50:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735465820000|2024-12-29 09:50:20|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735465840000|2024-12-29 09:50:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735465850000|2024-12-29 09:50:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735465870000|2024-12-29 09:51:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735465880000|2024-12-29 09:51:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735465890000|2024-12-29 09:51:30|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1735465900000|2024-12-29 09:51:40|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735465930000|2024-12-29 09:52:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735465940000|2024-12-29 09:52:20|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735465950000|2024-12-29 09:52:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735465970000|2024-12-29 09:52:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735465980000|2024-12-29 09:53:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735465990000|2024-12-29 09:53:10|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735466000000|2024-12-29 09:53:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466010000|2024-12-29 09:53:30|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735466020000|2024-12-29 09:53:40|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735466030000|2024-12-29 09:53:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735466040000|2024-12-29 09:54:00|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|8
1735466050000|2024-12-29 09:54:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735466060000|2024-12-29 09:54:20|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735466090000|2024-12-29 09:54:50|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735466100000|2024-12-29 09:55:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735466110000|2024-12-29 09:55:10|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735466130000|2024-12-29 09:55:30|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735466140000|2024-12-29 09:55:40|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735466170000|2024-12-29 09:56:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735466180000|2024-12-29 09:56:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466200000|2024-12-29 09:56:40|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735466210000|2024-12-29 09:56:50|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1735466220000|2024-12-29 09:57:00|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735466230000|2024-12-29 09:57:10|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735466240000|2024-12-29 09:57:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466250000|2024-12-29 09:57:30|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|6
1735466260000|2024-12-29 09:57:40|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1735466330000|2024-12-29 09:58:50|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735466340000|2024-12-29 09:59:00|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735466370000|2024-12-29 09:59:30|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735466380000|2024-12-29 09:59:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735466400000|2024-12-29 10:00:00|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735466420000|2024-12-29 10:00:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735466440000|2024-12-29 10:00:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735466460000|2024-12-29 10:01:00|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735466470000|2024-12-29 10:01:10|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735466480000|2024-12-29 10:01:20|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735466510000|2024-12-29 10:01:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735466530000|2024-12-29 10:02:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466540000|2024-12-29 10:02:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735466560000|2024-12-29 10:02:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466570000|2024-12-29 10:02:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735466590000|2024-12-29 10:03:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735466600000|2024-12-29 10:03:20|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735466610000|2024-12-29 10:03:30|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735466620000|2024-12-29 10:03:40|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1735466630000|2024-12-29 10:03:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466650000|2024-12-29 10:04:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735466770000|2024-12-29 10:06:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466780000|2024-12-29 10:06:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735466800000|2024-12-29 10:06:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735466810000|2024-12-29 10:06:50|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735466830000|2024-12-29 10:07:10|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735466840000|2024-12-29 10:07:20|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735466850000|2024-12-29 10:07:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735466860000|2024-12-29 10:07:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735466870000|2024-12-29 10:07:50|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|7
1735466920000|2024-12-29 10:08:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735466930000|2024-12-29 10:08:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735466940000|2024-12-29 10:09:00|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|5
1735466960000|2024-12-29 10:09:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735466970000|2024-12-29 10:09:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735467000000|2024-12-29 10:10:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735467010000|2024-12-29 10:10:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467040000|2024-12-29 10:10:40|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735467050000|2024-12-29 10:10:50|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735467060000|2024-12-29 10:11:00|35.37|35.19|35.36|35.18|35.37|35.19|35.35|35.17|4
1735467090000|2024-12-29 10:11:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735467100000|2024-12-29 10:11:40|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735467120000|2024-12-29 10:12:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735467140000|2024-12-29 10:12:20|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|5
1735467150000|2024-12-29 10:12:30|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735467160000|2024-12-29 10:12:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735467180000|2024-12-29 10:13:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735467190000|2024-12-29 10:13:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735467220000|2024-12-29 10:13:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|4
1735467230000|2024-12-29 10:13:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735467240000|2024-12-29 10:14:00|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|3
1735467270000|2024-12-29 10:14:30|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735467310000|2024-12-29 10:15:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735467320000|2024-12-29 10:15:20|35.33|35.15|35.31|35.13|35.33|35.15|35.31|35.13|3
1735467330000|2024-12-29 10:15:30|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735467340000|2024-12-29 10:15:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467350000|2024-12-29 10:15:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467370000|2024-12-29 10:16:10|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735467380000|2024-12-29 10:16:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735467390000|2024-12-29 10:16:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467400000|2024-12-29 10:16:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735467410000|2024-12-29 10:16:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467420000|2024-12-29 10:17:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467430000|2024-12-29 10:17:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735467440000|2024-12-29 10:17:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467470000|2024-12-29 10:17:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467480000|2024-12-29 10:18:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735467490000|2024-12-29 10:18:10|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735467500000|2024-12-29 10:18:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735467510000|2024-12-29 10:18:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467520000|2024-12-29 10:18:40|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|4
1735467530000|2024-12-29 10:18:50|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735467540000|2024-12-29 10:19:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467550000|2024-12-29 10:19:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735467560000|2024-12-29 10:19:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735467610000|2024-12-29 10:20:10|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735467640000|2024-12-29 10:20:40|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735467650000|2024-12-29 10:20:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735467660000|2024-12-29 10:21:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735467680000|2024-12-29 10:21:20|35.29|35.11|35.3|35.12|35.31|35.13|35.29|35.11|4
1735467690000|2024-12-29 10:21:30|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735467700000|2024-12-29 10:21:40|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735467720000|2024-12-29 10:22:00|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735467740000|2024-12-29 10:22:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735467750000|2024-12-29 10:22:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735467760000|2024-12-29 10:22:40|35.34|35.16|35.33|35.15|35.34|35.16|35.32|35.14|4
1735467770000|2024-12-29 10:22:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735467780000|2024-12-29 10:23:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735467790000|2024-12-29 10:23:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467800000|2024-12-29 10:23:20|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|3
1735467810000|2024-12-29 10:23:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467830000|2024-12-29 10:23:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467850000|2024-12-29 10:24:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735467860000|2024-12-29 10:24:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735467880000|2024-12-29 10:24:40|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735467890000|2024-12-29 10:24:50|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735467920000|2024-12-29 10:25:20|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|6
1735467930000|2024-12-29 10:25:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467960000|2024-12-29 10:26:00|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735467990000|2024-12-29 10:26:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735468000000|2024-12-29 10:26:40|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735468060000|2024-12-29 10:27:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735468090000|2024-12-29 10:28:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735468110000|2024-12-29 10:28:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735468120000|2024-12-29 10:28:40|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|10
1735468170000|2024-12-29 10:29:30|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735468180000|2024-12-29 10:29:40|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735468190000|2024-12-29 10:29:50|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735468210000|2024-12-29 10:30:10|35.25|35.07|35.25|35.07|35.26|35.08|35.25|35.07|5
1735468240000|2024-12-29 10:30:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735468260000|2024-12-29 10:31:00|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735468280000|2024-12-29 10:31:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735468310000|2024-12-29 10:31:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735468320000|2024-12-29 10:32:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735468330000|2024-12-29 10:32:10|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735468350000|2024-12-29 10:32:30|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735468360000|2024-12-29 10:32:40|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735468370000|2024-12-29 10:32:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735468380000|2024-12-29 10:33:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735468390000|2024-12-29 10:33:10|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735468410000|2024-12-29 10:33:30|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735468430000|2024-12-29 10:33:50|35.26|35.08|35.27|35.09|35.28|35.1|35.26|35.08|4
1735468440000|2024-12-29 10:34:00|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735468450000|2024-12-29 10:34:10|35.28|35.1|35.3|35.12|35.3|35.12|35.28|35.1|3
1735468460000|2024-12-29 10:34:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735468470000|2024-12-29 10:34:30|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735468480000|2024-12-29 10:34:40|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735468490000|2024-12-29 10:34:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735468500000|2024-12-29 10:35:00|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735468510000|2024-12-29 10:35:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735468520000|2024-12-29 10:35:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735468530000|2024-12-29 10:35:30|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|4
1735468540000|2024-12-29 10:35:40|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735468550000|2024-12-29 10:35:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735468560000|2024-12-29 10:36:00|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735468580000|2024-12-29 10:36:20|35.29|35.11|35.28|35.1|35.3|35.12|35.28|35.1|4
1735468600000|2024-12-29 10:36:40|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735468610000|2024-12-29 10:36:50|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735468620000|2024-12-29 10:37:00|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735468630000|2024-12-29 10:37:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735468650000|2024-12-29 10:37:30|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|3
1735468660000|2024-12-29 10:37:40|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1735468690000|2024-12-29 10:38:10|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735468730000|2024-12-29 10:38:50|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735468740000|2024-12-29 10:39:00|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735468750000|2024-12-29 10:39:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735468760000|2024-12-29 10:39:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735468770000|2024-12-29 10:39:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735468780000|2024-12-29 10:39:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735468790000|2024-12-29 10:39:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735468820000|2024-12-29 10:40:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735468830000|2024-12-29 10:40:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735468840000|2024-12-29 10:40:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735468850000|2024-12-29 10:40:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735468860000|2024-12-29 10:41:00|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735468870000|2024-12-29 10:41:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735468880000|2024-12-29 10:41:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735468890000|2024-12-29 10:41:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735468900000|2024-12-29 10:41:40|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|6
1735468910000|2024-12-29 10:41:50|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735468920000|2024-12-29 10:42:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735468930000|2024-12-29 10:42:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735468950000|2024-12-29 10:42:30|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735468960000|2024-12-29 10:42:40|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735468970000|2024-12-29 10:42:50|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735469000000|2024-12-29 10:43:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735469020000|2024-12-29 10:43:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735469040000|2024-12-29 10:44:00|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735469160000|2024-12-29 10:46:00|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735469170000|2024-12-29 10:46:10|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735469180000|2024-12-29 10:46:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735469190000|2024-12-29 10:46:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735469210000|2024-12-29 10:46:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735469230000|2024-12-29 10:47:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735469250000|2024-12-29 10:47:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735469270000|2024-12-29 10:47:50|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735469290000|2024-12-29 10:48:10|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|4
1735469320000|2024-12-29 10:48:40|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|5
1735469330000|2024-12-29 10:48:50|35.32|35.14|35.31|35.13|35.32|35.14|35.3|35.12|8
1735469350000|2024-12-29 10:49:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735469360000|2024-12-29 10:49:20|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1735469370000|2024-12-29 10:49:30|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735469380000|2024-12-29 10:49:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735469400000|2024-12-29 10:50:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735469430000|2024-12-29 10:50:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735469520000|2024-12-29 10:52:00|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735469530000|2024-12-29 10:52:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735469550000|2024-12-29 10:52:30|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735469580000|2024-12-29 10:53:00|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|6
1735469590000|2024-12-29 10:53:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735469600000|2024-12-29 10:53:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735469610000|2024-12-29 10:53:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735469640000|2024-12-29 10:54:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735469670000|2024-12-29 10:54:30|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735469690000|2024-12-29 10:54:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735469700000|2024-12-29 10:55:00|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735469730000|2024-12-29 10:55:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735469750000|2024-12-29 10:55:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735469790000|2024-12-29 10:56:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735469810000|2024-12-29 10:56:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735469820000|2024-12-29 10:57:00|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735469830000|2024-12-29 10:57:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735469880000|2024-12-29 10:58:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735469890000|2024-12-29 10:58:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735469900000|2024-12-29 10:58:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735469910000|2024-12-29 10:58:30|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735469950000|2024-12-29 10:59:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735470010000|2024-12-29 11:00:10|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|4
1735470020000|2024-12-29 11:00:20|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|3
1735470030000|2024-12-29 11:00:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735470050000|2024-12-29 11:00:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735470070000|2024-12-29 11:01:10|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1735470080000|2024-12-29 11:01:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735470100000|2024-12-29 11:01:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735470110000|2024-12-29 11:01:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735470130000|2024-12-29 11:02:10|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735470140000|2024-12-29 11:02:20|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735470150000|2024-12-29 11:02:30|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735470180000|2024-12-29 11:03:00|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735470210000|2024-12-29 11:03:30|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735470220000|2024-12-29 11:03:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735470230000|2024-12-29 11:03:50|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735470240000|2024-12-29 11:04:00|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735470260000|2024-12-29 11:04:20|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735470270000|2024-12-29 11:04:30|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735470280000|2024-12-29 11:04:40|35.18|35|35.18|35|35.18|35|35.18|35|1
1735470310000|2024-12-29 11:05:10|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|5
1735470320000|2024-12-29 11:05:20|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735470330000|2024-12-29 11:05:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735470350000|2024-12-29 11:05:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735470360000|2024-12-29 11:06:00|35.19|35.01|35.19|35.01|35.2|35.02|35.19|35.01|3
1735470370000|2024-12-29 11:06:10|35.18|35|35.18|35|35.18|35|35.18|35|1
1735470380000|2024-12-29 11:06:20|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735470390000|2024-12-29 11:06:30|35.19|35.01|35.18|35|35.19|35.01|35.18|35|4
1735470420000|2024-12-29 11:07:00|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735470430000|2024-12-29 11:07:10|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735470440000|2024-12-29 11:07:20|35.19|35.01|35.19|35.01|35.2|35.02|35.19|35.01|3
1735470450000|2024-12-29 11:07:30|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735470490000|2024-12-29 11:08:10|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735470510000|2024-12-29 11:08:30|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735470550000|2024-12-29 11:09:10|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735470560000|2024-12-29 11:09:20|35.2|35.02|35.2|35.02|35.2|35.02|35.19|35.01|13
1735470570000|2024-12-29 11:09:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735470630000|2024-12-29 11:10:30|35.23|35.05|35.21|35.03|35.23|35.05|35.21|35.03|2
1735470640000|2024-12-29 11:10:40|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|6
1735470670000|2024-12-29 11:11:10|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735470680000|2024-12-29 11:11:20|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735470690000|2024-12-29 11:11:30|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735470720000|2024-12-29 11:12:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735470730000|2024-12-29 11:12:10|35.19|35.01|35.18|35|35.19|35.01|35.18|35|4
1735470740000|2024-12-29 11:12:20|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|3
1735470750000|2024-12-29 11:12:30|35.18|35|35.18|35|35.19|35.01|35.18|35|7
1735470810000|2024-12-29 11:13:30|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735470820000|2024-12-29 11:13:40|35.18|35|35.18|35|35.18|35|35.18|35|1
1735470830000|2024-12-29 11:13:50|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|3
1735470840000|2024-12-29 11:14:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735470850000|2024-12-29 11:14:10|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735470900000|2024-12-29 11:15:00|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735470930000|2024-12-29 11:15:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735470970000|2024-12-29 11:16:10|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735471090000|2024-12-29 11:18:10|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471140000|2024-12-29 11:19:00|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735471150000|2024-12-29 11:19:10|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735471160000|2024-12-29 11:19:20|35.18|35|35.17|34.99|35.18|35|35.17|34.99|4
1735471170000|2024-12-29 11:19:30|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735471180000|2024-12-29 11:19:40|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1735471190000|2024-12-29 11:19:50|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735471200000|2024-12-29 11:20:00|35.16|34.98|35.16|34.98|35.17|34.99|35.16|34.98|3
1735471230000|2024-12-29 11:20:30|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471250000|2024-12-29 11:20:50|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|6
1735471270000|2024-12-29 11:21:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735471300000|2024-12-29 11:21:40|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471320000|2024-12-29 11:22:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735471340000|2024-12-29 11:22:20|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735471370000|2024-12-29 11:22:50|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735471380000|2024-12-29 11:23:00|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|3
1735471390000|2024-12-29 11:23:10|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735471400000|2024-12-29 11:23:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471440000|2024-12-29 11:24:00|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735471470000|2024-12-29 11:24:30|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471480000|2024-12-29 11:24:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735471530000|2024-12-29 11:25:30|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1735471540000|2024-12-29 11:25:40|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735471550000|2024-12-29 11:25:50|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735471600000|2024-12-29 11:26:40|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735471620000|2024-12-29 11:27:00|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735471700000|2024-12-29 11:28:20|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735471720000|2024-12-29 11:28:40|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735471740000|2024-12-29 11:29:00|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735471770000|2024-12-29 11:29:30|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735471790000|2024-12-29 11:29:50|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735471820000|2024-12-29 11:30:20|35.12|34.94|35.12|34.94|35.13|34.95|35.11|34.93|5
1735471830000|2024-12-29 11:30:30|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1735471840000|2024-12-29 11:30:40|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735471850000|2024-12-29 11:30:50|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471870000|2024-12-29 11:31:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735471880000|2024-12-29 11:31:20|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1735471890000|2024-12-29 11:31:30|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735471910000|2024-12-29 11:31:50|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1735471920000|2024-12-29 11:32:00|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735471930000|2024-12-29 11:32:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735471940000|2024-12-29 11:32:20|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735471950000|2024-12-29 11:32:30|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471970000|2024-12-29 11:32:50|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|4
1735471990000|2024-12-29 11:33:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472000000|2024-12-29 11:33:20|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735472020000|2024-12-29 11:33:40|35.14|34.96|35.14|34.96|35.14|34.96|35.13|34.95|3
1735472040000|2024-12-29 11:34:00|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|4
1735472050000|2024-12-29 11:34:10|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472070000|2024-12-29 11:34:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472090000|2024-12-29 11:34:50|35.13|34.95|35.13|34.95|35.14|34.96|35.13|34.95|5
1735472100000|2024-12-29 11:35:00|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|2
1735472120000|2024-12-29 11:35:20|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|4
1735472130000|2024-12-29 11:35:30|35.14|34.96|35.14|34.96|35.14|34.96|35.13|34.95|3
1735472160000|2024-12-29 11:36:00|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472170000|2024-12-29 11:36:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472180000|2024-12-29 11:36:20|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735472190000|2024-12-29 11:36:30|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735472200000|2024-12-29 11:36:40|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735472230000|2024-12-29 11:37:10|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735472250000|2024-12-29 11:37:30|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|2
1735472260000|2024-12-29 11:37:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472290000|2024-12-29 11:38:10|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735472300000|2024-12-29 11:38:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472310000|2024-12-29 11:38:30|35.16|34.98|35.16|34.98|35.17|34.99|35.16|34.98|5
1735472320000|2024-12-29 11:38:40|35.17|34.99|35.18|35|35.18|35|35.17|34.99|4
1735472340000|2024-12-29 11:39:00|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735472350000|2024-12-29 11:39:10|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735472390000|2024-12-29 11:39:50|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735472400000|2024-12-29 11:40:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735472420000|2024-12-29 11:40:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472440000|2024-12-29 11:40:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472460000|2024-12-29 11:41:00|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735472500000|2024-12-29 11:41:40|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735472510000|2024-12-29 11:41:50|35.14|34.96|35.14|34.96|35.15|34.97|35.14|34.96|3
1735472520000|2024-12-29 11:42:00|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735472530000|2024-12-29 11:42:10|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735472540000|2024-12-29 11:42:20|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735472550000|2024-12-29 11:42:30|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735472600000|2024-12-29 11:43:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472650000|2024-12-29 11:44:10|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735472680000|2024-12-29 11:44:40|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1735472710000|2024-12-29 11:45:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472720000|2024-12-29 11:45:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472730000|2024-12-29 11:45:30|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735472750000|2024-12-29 11:45:50|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735472760000|2024-12-29 11:46:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735472770000|2024-12-29 11:46:10|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1735472800000|2024-12-29 11:46:40|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1735472810000|2024-12-29 11:46:50|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735472820000|2024-12-29 11:47:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735472830000|2024-12-29 11:47:10|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735472840000|2024-12-29 11:47:20|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735472860000|2024-12-29 11:47:40|35.18|35|35.18|35|35.18|35|35.17|34.99|3
1735472870000|2024-12-29 11:47:50|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735472880000|2024-12-29 11:48:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735472890000|2024-12-29 11:48:10|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|3
1735472920000|2024-12-29 11:48:40|35.18|35|35.18|35|35.18|35|35.18|35|1
1735472930000|2024-12-29 11:48:50|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735472940000|2024-12-29 11:49:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735472960000|2024-12-29 11:49:20|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|5
1735472970000|2024-12-29 11:49:30|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735472990000|2024-12-29 11:49:50|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735473070000|2024-12-29 11:51:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735473090000|2024-12-29 11:51:30|35.15|34.97|35.15|34.97|35.15|34.97|35.14|34.96|3
1735473110000|2024-12-29 11:51:50|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735473120000|2024-12-29 11:52:00|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735473140000|2024-12-29 11:52:20|35.14|34.96|35.14|34.96|35.15|34.97|35.14|34.96|3
1735473150000|2024-12-29 11:52:30|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735473180000|2024-12-29 11:53:00|35.12|34.94|35.12|34.94|35.13|34.95|35.12|34.94|3
1735473200000|2024-12-29 11:53:20|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735473210000|2024-12-29 11:53:30|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735473240000|2024-12-29 11:54:00|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735473290000|2024-12-29 11:54:50|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735473300000|2024-12-29 11:55:00|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735473310000|2024-12-29 11:55:10|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735473670000|2024-12-29 12:01:10|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735473680000|2024-12-29 12:01:20|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735473690000|2024-12-29 12:01:30|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|2
1735473710000|2024-12-29 12:01:50|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735473720000|2024-12-29 12:02:00|35.02|34.84|35.02|34.84|35.02|34.84|35.01|34.83|3
1735473750000|2024-12-29 12:02:30|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|4
1735473770000|2024-12-29 12:02:50|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1735473790000|2024-12-29 12:03:10|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735473810000|2024-12-29 12:03:30|35|34.82|35|34.82|35|34.82|35|34.82|1
1735473890000|2024-12-29 12:04:50|35.02|34.84|35.03|34.85|35.03|34.85|35.02|34.84|2
1735473900000|2024-12-29 12:05:00|35.04|34.86|35.06|34.88|35.06|34.88|35.04|34.86|3
1735473910000|2024-12-29 12:05:10|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1735473920000|2024-12-29 12:05:20|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1735473930000|2024-12-29 12:05:30|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735473940000|2024-12-29 12:05:40|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735473950000|2024-12-29 12:05:50|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1735473960000|2024-12-29 12:06:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735474010000|2024-12-29 12:06:50|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735474030000|2024-12-29 12:07:10|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735474040000|2024-12-29 12:07:20|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735474050000|2024-12-29 12:07:30|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|4
1735474080000|2024-12-29 12:08:00|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|4
1735474100000|2024-12-29 12:08:20|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474130000|2024-12-29 12:08:50|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474150000|2024-12-29 12:09:10|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474160000|2024-12-29 12:09:20|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474180000|2024-12-29 12:09:40|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474200000|2024-12-29 12:10:00|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735474210000|2024-12-29 12:10:10|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1735474220000|2024-12-29 12:10:20|35.01|34.83|35.01|34.83|35.02|34.84|35.01|34.83|3
1735474240000|2024-12-29 12:10:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735474260000|2024-12-29 12:11:00|35.04|34.86|35.05|34.87|35.05|34.87|35.04|34.86|2
1735474270000|2024-12-29 12:11:10|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474290000|2024-12-29 12:11:30|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|4
1735474300000|2024-12-29 12:11:40|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474310000|2024-12-29 12:11:50|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735474350000|2024-12-29 12:12:30|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735474360000|2024-12-29 12:12:40|35.07|34.89|35.08|34.9|35.08|34.9|35.07|34.89|2
1735474370000|2024-12-29 12:12:50|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474380000|2024-12-29 12:13:00|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474390000|2024-12-29 12:13:10|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474400000|2024-12-29 12:13:20|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474410000|2024-12-29 12:13:30|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474420000|2024-12-29 12:13:40|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|2
1735474430000|2024-12-29 12:13:50|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735474440000|2024-12-29 12:14:00|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735474450000|2024-12-29 12:14:10|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735474470000|2024-12-29 12:14:30|35.07|34.89|35.07|34.89|35.08|34.9|35.07|34.89|3
1735474480000|2024-12-29 12:14:40|35.08|34.9|35.08|34.9|35.08|34.9|35.07|34.89|5
1735474520000|2024-12-29 12:15:20|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735474750000|2024-12-29 12:19:10|35.1|34.92|35.08|34.9|35.1|34.92|35.08|34.9|3
1735474770000|2024-12-29 12:19:30|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474800000|2024-12-29 12:20:00|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474810000|2024-12-29 12:20:10|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474840000|2024-12-29 12:20:40|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735474860000|2024-12-29 12:21:00|35.08|34.9|35.08|34.9|35.08|34.9|35.07|34.89|3
1735474870000|2024-12-29 12:21:10|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735474880000|2024-12-29 12:21:20|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474890000|2024-12-29 12:21:30|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735474900000|2024-12-29 12:21:40|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735474920000|2024-12-29 12:22:00|35.07|34.89|35.06|34.88|35.08|34.9|35.06|34.88|8
1735474930000|2024-12-29 12:22:10|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735474940000|2024-12-29 12:22:20|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735474950000|2024-12-29 12:22:30|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|4
1735474980000|2024-12-29 12:23:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735475010000|2024-12-29 12:23:30|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735475030000|2024-12-29 12:23:50|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735475080000|2024-12-29 12:24:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735475090000|2024-12-29 12:24:50|35.01|34.83|35.01|34.83|35.02|34.84|35.01|34.83|5
1735475100000|2024-12-29 12:25:00|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|4
1735475110000|2024-12-29 12:25:10|35|34.82|35|34.82|35.01|34.83|35|34.82|3
1735475130000|2024-12-29 12:25:30|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735475160000|2024-12-29 12:26:00|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735475170000|2024-12-29 12:26:10|35.02|34.84|35.02|34.84|35.02|34.84|35.01|34.83|3
1735475180000|2024-12-29 12:26:20|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735475200000|2024-12-29 12:26:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735475210000|2024-12-29 12:26:50|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735475230000|2024-12-29 12:27:10|35.02|34.84|35.02|34.84|35.02|34.84|35.01|34.83|3
1735475250000|2024-12-29 12:27:30|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735475260000|2024-12-29 12:27:40|35|34.82|35|34.82|35|34.82|35|34.82|1
1735475320000|2024-12-29 12:28:40|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735475340000|2024-12-29 12:29:00|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735475350000|2024-12-29 12:29:10|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735475390000|2024-12-29 12:29:50|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735475410000|2024-12-29 12:30:10|34.93|34.75|34.9|34.72|34.93|34.75|34.9|34.72|4
1735475420000|2024-12-29 12:30:20|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|3
1735475450000|2024-12-29 12:30:50|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735475460000|2024-12-29 12:31:00|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735475470000|2024-12-29 12:31:10|34.92|34.74|34.94|34.76|34.94|34.76|34.92|34.74|3
1735475490000|2024-12-29 12:31:30|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735475500000|2024-12-29 12:31:40|34.92|34.74|34.92|34.74|34.93|34.75|34.92|34.74|3
1735475510000|2024-12-29 12:31:50|34.93|34.75|34.93|34.75|34.93|34.75|34.92|34.74|3
1735475520000|2024-12-29 12:32:00|34.92|34.74|34.9|34.72|34.92|34.74|34.9|34.72|3
1735475540000|2024-12-29 12:32:20|34.89|34.71|34.9|34.72|34.9|34.72|34.89|34.71|4
1735475550000|2024-12-29 12:32:30|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735475560000|2024-12-29 12:32:40|34.91|34.73|34.93|34.75|34.93|34.75|34.91|34.73|3
1735475580000|2024-12-29 12:33:00|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1735475590000|2024-12-29 12:33:10|34.93|34.75|34.91|34.73|34.93|34.75|34.91|34.73|3
1735475600000|2024-12-29 12:33:20|34.9|34.72|34.91|34.73|34.91|34.73|34.9|34.72|2
1735475610000|2024-12-29 12:33:30|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735475640000|2024-12-29 12:34:00|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735475650000|2024-12-29 12:34:10|34.89|34.71|34.9|34.72|34.9|34.72|34.89|34.71|4
1735475660000|2024-12-29 12:34:20|34.89|34.71|34.89|34.71|34.9|34.72|34.89|34.71|5
1735475670000|2024-12-29 12:34:30|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735475680000|2024-12-29 12:34:40|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735475690000|2024-12-29 12:34:50|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735475700000|2024-12-29 12:35:00|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735475710000|2024-12-29 12:35:10|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735475720000|2024-12-29 12:35:20|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735475740000|2024-12-29 12:35:40|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|2
1735475750000|2024-12-29 12:35:50|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735475770000|2024-12-29 12:36:10|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735475930000|2024-12-29 12:38:50|34.88|34.7|34.86|34.68|34.88|34.7|34.86|34.68|3
1735475940000|2024-12-29 12:39:00|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735475950000|2024-12-29 12:39:10|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735475990000|2024-12-29 12:39:50|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735476000000|2024-12-29 12:40:00|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735476010000|2024-12-29 12:40:10|34.85|34.67|34.85|34.67|34.86|34.68|34.84|34.66|7
1735476020000|2024-12-29 12:40:20|34.86|34.68|34.87|34.69|34.88|34.7|34.86|34.68|4
1735476030000|2024-12-29 12:40:30|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735476040000|2024-12-29 12:40:40|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735476050000|2024-12-29 12:40:50|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735476070000|2024-12-29 12:41:10|34.89|34.71|34.88|34.7|34.89|34.71|34.88|34.7|2
1735476080000|2024-12-29 12:41:20|34.89|34.71|34.89|34.71|34.89|34.71|34.88|34.7|3
1735476120000|2024-12-29 12:42:00|34.9|34.72|34.89|34.71|34.9|34.72|34.89|34.71|2
1735476130000|2024-12-29 12:42:10|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|2
1735476140000|2024-12-29 12:42:20|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735476160000|2024-12-29 12:42:40|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735476180000|2024-12-29 12:43:00|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735476190000|2024-12-29 12:43:10|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735476200000|2024-12-29 12:43:20|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735476210000|2024-12-29 12:43:30|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735476220000|2024-12-29 12:43:40|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735476230000|2024-12-29 12:43:50|34.88|34.7|34.87|34.69|34.88|34.7|34.87|34.69|4
1735476240000|2024-12-29 12:44:00|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735476250000|2024-12-29 12:44:10|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735476270000|2024-12-29 12:44:30|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735476290000|2024-12-29 12:44:50|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735476320000|2024-12-29 12:45:20|34.9|34.72|34.89|34.71|34.9|34.72|34.89|34.71|2
1735476330000|2024-12-29 12:45:30|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735476340000|2024-12-29 12:45:40|34.91|34.73|34.91|34.73|34.91|34.73|34.89|34.71|5
1735476350000|2024-12-29 12:45:50|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735476360000|2024-12-29 12:46:00|34.91|34.73|34.91|34.73|34.91|34.73|34.9|34.72|3
1735476370000|2024-12-29 12:46:10|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735476380000|2024-12-29 12:46:20|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735476390000|2024-12-29 12:46:30|34.91|34.73|34.93|34.75|34.93|34.75|34.91|34.73|3
1735476400000|2024-12-29 12:46:40|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735476420000|2024-12-29 12:47:00|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735476430000|2024-12-29 12:47:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735476440000|2024-12-29 12:47:20|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735476450000|2024-12-29 12:47:30|34.93|34.75|34.93|34.75|34.94|34.76|34.93|34.75|3
1735476470000|2024-12-29 12:47:50|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735476480000|2024-12-29 12:48:00|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|5
1735476500000|2024-12-29 12:48:20|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735476520000|2024-12-29 12:48:40|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735476540000|2024-12-29 12:49:00|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735476550000|2024-12-29 12:49:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735476570000|2024-12-29 12:49:30|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735476580000|2024-12-29 12:49:40|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1735476590000|2024-12-29 12:49:50|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735476600000|2024-12-29 12:50:00|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735476610000|2024-12-29 12:50:10|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735476620000|2024-12-29 12:50:20|34.95|34.77|34.95|34.77|34.95|34.77|34.94|34.76|3
1735476640000|2024-12-29 12:50:40|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735476650000|2024-12-29 12:50:50|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|2
1735476660000|2024-12-29 12:51:00|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735476670000|2024-12-29 12:51:10|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735476680000|2024-12-29 12:51:20|34.97|34.79|34.97|34.79|34.97|34.79|34.96|34.78|3
1735476690000|2024-12-29 12:51:30|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735476710000|2024-12-29 12:51:50|34.97|34.79|34.97|34.79|34.97|34.79|34.96|34.78|3
1735476730000|2024-12-29 12:52:10|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735476740000|2024-12-29 12:52:20|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1735476750000|2024-12-29 12:52:30|34.98|34.8|34.98|34.8|35|34.82|34.98|34.8|3
1735476780000|2024-12-29 12:53:00|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735476790000|2024-12-29 12:53:10|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735476800000|2024-12-29 12:53:20|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735476810000|2024-12-29 12:53:30|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735476820000|2024-12-29 12:53:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735476830000|2024-12-29 12:53:50|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|4
1735476860000|2024-12-29 12:54:20|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1735476880000|2024-12-29 12:54:40|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735476920000|2024-12-29 12:55:20|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735476930000|2024-12-29 12:55:30|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735476940000|2024-12-29 12:55:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735476950000|2024-12-29 12:55:50|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735476960000|2024-12-29 12:56:00|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735476970000|2024-12-29 12:56:10|34.96|34.78|34.96|34.78|34.96|34.78|34.95|34.77|3
1735476980000|2024-12-29 12:56:20|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735476990000|2024-12-29 12:56:30|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735477000000|2024-12-29 12:56:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477010000|2024-12-29 12:56:50|34.96|34.78|34.96|34.78|34.96|34.78|34.95|34.77|3
1735477020000|2024-12-29 12:57:00|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|3
1735477030000|2024-12-29 12:57:10|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735477040000|2024-12-29 12:57:20|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735477050000|2024-12-29 12:57:30|34.94|34.76|34.94|34.76|34.95|34.77|34.94|34.76|3
1735477060000|2024-12-29 12:57:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477070000|2024-12-29 12:57:50|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735477080000|2024-12-29 12:58:00|34.95|34.77|34.94|34.76|34.95|34.77|34.93|34.75|6
1735477090000|2024-12-29 12:58:10|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735477100000|2024-12-29 12:58:20|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735477110000|2024-12-29 12:58:30|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735477140000|2024-12-29 12:59:00|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735477180000|2024-12-29 12:59:40|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735477200000|2024-12-29 13:00:00|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735477210000|2024-12-29 13:00:10|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735477220000|2024-12-29 13:00:20|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477230000|2024-12-29 13:00:30|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|4
1735477240000|2024-12-29 13:00:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735477250000|2024-12-29 13:00:50|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735477260000|2024-12-29 13:01:00|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|2
1735477270000|2024-12-29 13:01:10|34.98|34.8|34.98|34.8|34.98|34.8|34.97|34.79|3
1735477280000|2024-12-29 13:01:20|34.97|34.79|34.96|34.78|34.98|34.8|34.96|34.78|4
1735477290000|2024-12-29 13:01:30|34.95|34.77|34.94|34.76|34.95|34.77|34.93|34.75|6
1735477300000|2024-12-29 13:01:40|34.93|34.75|34.92|34.74|34.94|34.76|34.92|34.74|4
1735477310000|2024-12-29 13:01:50|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735477320000|2024-12-29 13:02:00|34.9|34.72|34.9|34.72|34.91|34.73|34.9|34.72|7
1735477330000|2024-12-29 13:02:10|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735477340000|2024-12-29 13:02:20|34.88|34.7|34.88|34.7|34.89|34.71|34.88|34.7|5
1735477360000|2024-12-29 13:02:40|34.89|34.71|34.88|34.7|34.89|34.71|34.88|34.7|2
1735477410000|2024-12-29 13:03:30|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735477420000|2024-12-29 13:03:40|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|3
1735477430000|2024-12-29 13:03:50|34.87|34.69|34.85|34.67|34.87|34.69|34.85|34.67|2
1735477440000|2024-12-29 13:04:00|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735477450000|2024-12-29 13:04:10|34.87|34.69|34.88|34.7|34.88|34.7|34.87|34.69|6
1735477460000|2024-12-29 13:04:20|34.89|34.71|34.9|34.72|34.9|34.72|34.89|34.71|2
1735477470000|2024-12-29 13:04:30|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477480000|2024-12-29 13:04:40|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735477490000|2024-12-29 13:04:50|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735477500000|2024-12-29 13:05:00|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477510000|2024-12-29 13:05:10|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735477520000|2024-12-29 13:05:20|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735477540000|2024-12-29 13:05:40|34.92|34.74|34.92|34.74|34.92|34.74|34.91|34.73|3
1735477550000|2024-12-29 13:05:50|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735477560000|2024-12-29 13:06:00|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735477570000|2024-12-29 13:06:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735477580000|2024-12-29 13:06:20|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735477590000|2024-12-29 13:06:30|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735477600000|2024-12-29 13:06:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477610000|2024-12-29 13:06:50|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|4
1735477620000|2024-12-29 13:07:00|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735477630000|2024-12-29 13:07:10|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735477650000|2024-12-29 13:07:30|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735477660000|2024-12-29 13:07:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477690000|2024-12-29 13:08:10|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735477700000|2024-12-29 13:08:20|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735477720000|2024-12-29 13:08:40|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735477730000|2024-12-29 13:08:50|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735477740000|2024-12-29 13:09:00|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477750000|2024-12-29 13:09:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735477760000|2024-12-29 13:09:20|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735477770000|2024-12-29 13:09:30|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735477780000|2024-12-29 13:09:40|34.92|34.74|34.92|34.74|34.92|34.74|34.91|34.73|3
1735477790000|2024-12-29 13:09:50|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|3
1735477800000|2024-12-29 13:10:00|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477810000|2024-12-29 13:10:10|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735477820000|2024-12-29 13:10:20|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477830000|2024-12-29 13:10:30|34.93|34.75|34.91|34.73|34.93|34.75|34.91|34.73|6
1735477840000|2024-12-29 13:10:40|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477850000|2024-12-29 13:10:50|34.93|34.75|34.95|34.77|34.95|34.77|34.93|34.75|3
1735477870000|2024-12-29 13:11:10|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735477880000|2024-12-29 13:11:20|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477900000|2024-12-29 13:11:40|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|2
1735477920000|2024-12-29 13:12:00|34.93|34.75|34.93|34.75|34.93|34.75|34.92|34.74|3
1735477930000|2024-12-29 13:12:10|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477940000|2024-12-29 13:12:20|34.91|34.73|34.92|34.74|34.92|34.74|34.91|34.73|2
1735477950000|2024-12-29 13:12:30|34.91|34.73|34.92|34.74|34.92|34.74|34.91|34.73|4
1735477960000|2024-12-29 13:12:40|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|5
1735477970000|2024-12-29 13:12:50|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|4
1735477980000|2024-12-29 13:13:00|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735477990000|2024-12-29 13:13:10|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735478000000|2024-12-29 13:13:20|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735478020000|2024-12-29 13:13:40|34.91|34.73|34.91|34.73|34.91|34.73|34.9|34.72|3
1735478030000|2024-12-29 13:13:50|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735478040000|2024-12-29 13:14:00|34.95|34.77|34.95|34.77|34.95|34.77|34.94|34.76|5
1735478060000|2024-12-29 13:14:20|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735478070000|2024-12-29 13:14:30|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735478080000|2024-12-29 13:14:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735478090000|2024-12-29 13:14:50|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735478120000|2024-12-29 13:15:20|34.98|34.8|34.99|34.81|35|34.82|34.98|34.8|4
1735478130000|2024-12-29 13:15:30|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1735478140000|2024-12-29 13:15:40|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1735478160000|2024-12-29 13:16:00|35|34.82|35.01|34.83|35.01|34.83|35|34.82|2
1735478180000|2024-12-29 13:16:20|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1735478190000|2024-12-29 13:16:30|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1735478220000|2024-12-29 13:17:00|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735478230000|2024-12-29 13:17:10|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735478240000|2024-12-29 13:17:20|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735478250000|2024-12-29 13:17:30|35|34.82|35.01|34.83|35.01|34.83|35|34.82|2
1735478260000|2024-12-29 13:17:40|35|34.82|35|34.82|35|34.82|35|34.82|1
1735478270000|2024-12-29 13:17:50|35.01|34.83|35|34.82|35.01|34.83|35|34.82|4
1735478280000|2024-12-29 13:18:00|35.01|34.83|35.01|34.83|35.01|34.83|35|34.82|11
1735478290000|2024-12-29 13:18:10|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|2
1735478300000|2024-12-29 13:18:20|35.03|34.85|35.04|34.86|35.04|34.86|35.02|34.84|4
1735478310000|2024-12-29 13:18:30|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735478320000|2024-12-29 13:18:40|35.04|34.86|35.07|34.89|35.07|34.89|35.04|34.86|3
1735478330000|2024-12-29 13:18:50|35.08|34.9|35.08|34.9|35.08|34.9|35.07|34.89|3
1735478340000|2024-12-29 13:19:00|35.07|34.89|35.08|34.9|35.08|34.9|35.07|34.89|2
1735478350000|2024-12-29 13:19:10|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735478360000|2024-12-29 13:19:20|35.09|34.91|35.09|34.91|35.1|34.92|35.09|34.91|3
1735478390000|2024-12-29 13:19:50|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735478410000|2024-12-29 13:20:10|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735478420000|2024-12-29 13:20:20|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735478440000|2024-12-29 13:20:40|35.07|34.89|35.08|34.9|35.08|34.9|35.07|34.89|2
1735478450000|2024-12-29 13:20:50|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735478460000|2024-12-29 13:21:00|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735478480000|2024-12-29 13:21:20|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735478490000|2024-12-29 13:21:30|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735478500000|2024-12-29 13:21:40|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735478520000|2024-12-29 13:22:00|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735478530000|2024-12-29 13:22:10|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735478550000|2024-12-29 13:22:30|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735478590000|2024-12-29 13:23:10|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1735478600000|2024-12-29 13:23:20|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|4
1735478640000|2024-12-29 13:24:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735478650000|2024-12-29 13:24:10|35.04|34.86|35.05|34.87|35.05|34.87|35.04|34.86|2
1735478660000|2024-12-29 13:24:20|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735478670000|2024-12-29 13:24:30|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1735478680000|2024-12-29 13:24:40|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735478700000|2024-12-29 13:25:00|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|4
1735478710000|2024-12-29 13:25:10|35.06|34.88|35.06|34.88|35.07|34.89|35.06|34.88|3
1735478730000|2024-12-29 13:25:30|35.05|34.87|35.05|34.87|35.06|34.88|35.04|34.86|5
1735478740000|2024-12-29 13:25:40|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735478760000|2024-12-29 13:26:00|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735478800000|2024-12-29 13:26:40|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|2
1735478820000|2024-12-29 13:27:00|35.04|34.86|35.04|34.86|35.04|34.86|35.03|34.85|3
1735478830000|2024-12-29 13:27:10|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735478870000|2024-12-29 13:27:50|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|2
1735478920000|2024-12-29 13:28:40|35.01|34.83|34.99|34.81|35.01|34.83|34.99|34.81|3
1735478940000|2024-12-29 13:29:00|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735478960000|2024-12-29 13:29:20|34.99|34.81|34.98|34.8|34.99|34.81|34.97|34.79|6
1735478980000|2024-12-29 13:29:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735479000000|2024-12-29 13:30:00|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|2
1735479010000|2024-12-29 13:30:10|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735479060000|2024-12-29 13:31:00|34.99|34.81|34.98|34.8|34.99|34.81|34.98|34.8|2
1735479070000|2024-12-29 13:31:10|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735479080000|2024-12-29 13:31:20|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735479090000|2024-12-29 13:31:30|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735479100000|2024-12-29 13:31:40|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735479120000|2024-12-29 13:32:00|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|2
1735479130000|2024-12-29 13:32:10|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735479140000|2024-12-29 13:32:20|34.9|34.72|34.91|34.73|34.91|34.73|34.9|34.72|2
1735479150000|2024-12-29 13:32:30|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735479160000|2024-12-29 13:32:40|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735479170000|2024-12-29 13:32:50|34.88|34.7|34.92|34.74|34.92|34.74|34.88|34.7|5
1735479190000|2024-12-29 13:33:10|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735479200000|2024-12-29 13:33:20|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735479220000|2024-12-29 13:33:40|34.93|34.75|34.93|34.75|34.94|34.76|34.93|34.75|3
1735479230000|2024-12-29 13:33:50|34.94|34.76|34.92|34.74|34.94|34.76|34.92|34.74|5
1735479240000|2024-12-29 13:34:00|34.93|34.75|34.93|34.75|34.93|34.75|34.92|34.74|5
1735479260000|2024-12-29 13:34:20|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735479280000|2024-12-29 13:34:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735479300000|2024-12-29 13:35:00|34.97|34.79|34.99|34.81|34.99|34.81|34.97|34.79|3
1735479310000|2024-12-29 13:35:10|35|34.82|35|34.82|35.01|34.83|35|34.82|3
1735479320000|2024-12-29 13:35:20|35.01|34.83|35|34.82|35.02|34.84|35|34.82|4
1735479340000|2024-12-29 13:35:40|35.01|34.83|35|34.82|35.01|34.83|35|34.82|8
1735479350000|2024-12-29 13:35:50|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735479360000|2024-12-29 13:36:00|35|34.82|35.01|34.83|35.01|34.83|35|34.82|2
1735479370000|2024-12-29 13:36:10|35|34.82|35|34.82|35|34.82|35|34.82|1
1735479380000|2024-12-29 13:36:20|35.01|34.83|34.99|34.81|35.01|34.83|34.99|34.81|3
1735479390000|2024-12-29 13:36:30|35|34.82|35|34.82|35|34.82|34.99|34.81|3
1735479400000|2024-12-29 13:36:40|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735479410000|2024-12-29 13:36:50|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735479420000|2024-12-29 13:37:00|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|2
1735479430000|2024-12-29 13:37:10|35.02|34.84|35.02|34.84|35.02|34.84|35.01|34.83|3
1735479440000|2024-12-29 13:37:20|35.01|34.83|35.02|34.84|35.02|34.84|35.01|34.83|4
1735479450000|2024-12-29 13:37:30|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735479460000|2024-12-29 13:37:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735479480000|2024-12-29 13:38:00|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735479490000|2024-12-29 13:38:10|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735479500000|2024-12-29 13:38:20|35.01|34.83|35.02|34.84|35.02|34.84|35.01|34.83|2
1735479510000|2024-12-29 13:38:30|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1735479520000|2024-12-29 13:38:40|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735479530000|2024-12-29 13:38:50|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1735479540000|2024-12-29 13:39:00|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735479560000|2024-12-29 13:39:20|35.04|34.86|35.04|34.86|35.05|34.87|35.04|34.86|3
1735479610000|2024-12-29 13:40:10|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735479620000|2024-12-29 13:40:20|35.04|34.86|35.04|34.86|35.04|34.86|35.03|34.85|3
1735479630000|2024-12-29 13:40:30|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735479640000|2024-12-29 13:40:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735479650000|2024-12-29 13:40:50|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|4
1735479670000|2024-12-29 13:41:10|35.03|34.85|35.01|34.83|35.03|34.85|35.01|34.83|3
1735479680000|2024-12-29 13:41:20|35|34.82|35|34.82|35|34.82|35|34.82|1
1735479790000|2024-12-29 13:43:10|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735479800000|2024-12-29 13:43:20|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735479810000|2024-12-29 13:43:30|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735479820000|2024-12-29 13:43:40|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735479840000|2024-12-29 13:44:00|35.02|34.84|35.01|34.83|35.03|34.85|35.01|34.83|6
1735479850000|2024-12-29 13:44:10|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|4
1735479860000|2024-12-29 13:44:20|35|34.82|35|34.82|35.01|34.83|35|34.82|3
1735479980000|2024-12-29 13:46:20|35.01|34.83|35|34.82|35.02|34.84|35|34.82|4
1735479990000|2024-12-29 13:46:30|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735480000000|2024-12-29 13:46:40|35.02|34.84|35.03|34.85|35.03|34.85|35.02|34.84|2
1735480010000|2024-12-29 13:46:50|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735480020000|2024-12-29 13:47:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735480040000|2024-12-29 13:47:20|35.06|34.88|35.06|34.88|35.06|34.88|35.05|34.87|5
1735480050000|2024-12-29 13:47:30|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480060000|2024-12-29 13:47:40|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735480070000|2024-12-29 13:47:50|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|4
1735480080000|2024-12-29 13:48:00|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735480100000|2024-12-29 13:48:20|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735480110000|2024-12-29 13:48:30|35.04|34.86|35.04|34.86|35.05|34.87|35.04|34.86|3
1735480120000|2024-12-29 13:48:40|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735480130000|2024-12-29 13:48:50|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|2
1735480140000|2024-12-29 13:49:00|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480150000|2024-12-29 13:49:10|35.06|34.88|35.07|34.89|35.08|34.9|35.06|34.88|4
1735480160000|2024-12-29 13:49:20|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735480170000|2024-12-29 13:49:30|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735480190000|2024-12-29 13:49:50|35.08|34.9|35.08|34.9|35.09|34.91|35.08|34.9|3
1735480200000|2024-12-29 13:50:00|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|4
1735480210000|2024-12-29 13:50:10|35.07|34.89|35.08|34.9|35.08|34.9|35.07|34.89|2
1735480220000|2024-12-29 13:50:20|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480230000|2024-12-29 13:50:30|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735480250000|2024-12-29 13:50:50|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735480260000|2024-12-29 13:51:00|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735480280000|2024-12-29 13:51:20|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480290000|2024-12-29 13:51:30|35.08|34.9|35.08|34.9|35.08|34.9|35.07|34.89|5
1735480310000|2024-12-29 13:51:50|35.09|34.91|35.1|34.92|35.1|34.92|35.08|34.9|4
1735480330000|2024-12-29 13:52:10|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1735480340000|2024-12-29 13:52:20|35.11|34.93|35.11|34.93|35.11|34.93|35.1|34.92|3
1735480360000|2024-12-29 13:52:40|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735480420000|2024-12-29 13:53:40|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735480460000|2024-12-29 13:54:20|35.1|34.92|35.1|34.92|35.11|34.93|35.1|34.92|5
1735480480000|2024-12-29 13:54:40|35.09|34.91|35.1|34.92|35.11|34.93|35.09|34.91|6
1735480490000|2024-12-29 13:54:50|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1735480500000|2024-12-29 13:55:00|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1735480510000|2024-12-29 13:55:10|35.11|34.93|35.12|34.94|35.12|34.94|35.11|34.93|4
1735480520000|2024-12-29 13:55:20|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735480530000|2024-12-29 13:55:30|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735480550000|2024-12-29 13:55:50|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1735480570000|2024-12-29 13:56:10|35.09|34.91|35.1|34.92|35.1|34.92|35.09|34.91|4
1735480580000|2024-12-29 13:56:20|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735480590000|2024-12-29 13:56:30|35.09|34.91|35.09|34.91|35.09|34.91|35.08|34.9|5
1735480600000|2024-12-29 13:56:40|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735480610000|2024-12-29 13:56:50|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735480620000|2024-12-29 13:57:00|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|4
1735480650000|2024-12-29 13:57:30|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480660000|2024-12-29 13:57:40|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735480700000|2024-12-29 13:58:20|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735480720000|2024-12-29 13:58:40|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480730000|2024-12-29 13:58:50|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735480740000|2024-12-29 13:59:00|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735480750000|2024-12-29 13:59:10|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735480810000|2024-12-29 14:00:10|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480820000|2024-12-29 14:00:20|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|2
1735480850000|2024-12-29 14:00:50|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|6
1735480860000|2024-12-29 14:01:00|35.08|34.9|35.11|34.93|35.11|34.93|35.07|34.89|6
1735480870000|2024-12-29 14:01:10|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1735480880000|2024-12-29 14:01:20|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735480900000|2024-12-29 14:01:40|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735480910000|2024-12-29 14:01:50|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735480920000|2024-12-29 14:02:00|35.17|34.99|35.19|35.01|35.19|35.01|35.17|34.99|3
1735480940000|2024-12-29 14:02:20|35.2|35.02|35.22|35.04|35.22|35.04|35.2|35.02|3
1735480950000|2024-12-29 14:02:30|35.2|35.02|35.21|35.03|35.22|35.04|35.2|35.02|4
1735480960000|2024-12-29 14:02:40|35.2|35.02|35.21|35.03|35.21|35.03|35.2|35.02|2
1735480970000|2024-12-29 14:02:50|35.22|35.04|35.22|35.04|35.22|35.04|35.21|35.03|3
1735480980000|2024-12-29 14:03:00|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735480990000|2024-12-29 14:03:10|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735481000000|2024-12-29 14:03:20|35.18|35|35.18|35|35.18|35|35.18|35|1
1735481010000|2024-12-29 14:03:30|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735481020000|2024-12-29 14:03:40|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735481030000|2024-12-29 14:03:50|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735481040000|2024-12-29 14:04:00|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1735481050000|2024-12-29 14:04:10|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735481060000|2024-12-29 14:04:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735481070000|2024-12-29 14:04:30|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735481080000|2024-12-29 14:04:40|35.24|35.06|35.24|35.06|35.25|35.07|35.24|35.06|3
1735481100000|2024-12-29 14:05:00|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735481110000|2024-12-29 14:05:10|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1735481120000|2024-12-29 14:05:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735481130000|2024-12-29 14:05:30|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|2
1735481140000|2024-12-29 14:05:40|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735481160000|2024-12-29 14:06:00|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735481230000|2024-12-29 14:07:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735481240000|2024-12-29 14:07:20|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|3
1735481250000|2024-12-29 14:07:30|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735481280000|2024-12-29 14:08:00|35.25|35.07|35.23|35.05|35.25|35.07|35.23|35.05|3
1735481290000|2024-12-29 14:08:10|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735481300000|2024-12-29 14:08:20|35.21|35.03|35.21|35.03|35.22|35.04|35.21|35.03|5
1735481320000|2024-12-29 14:08:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735481340000|2024-12-29 14:09:00|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735481350000|2024-12-29 14:09:10|35.24|35.06|35.22|35.04|35.24|35.06|35.22|35.04|3
1735481360000|2024-12-29 14:09:20|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735481370000|2024-12-29 14:09:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735481390000|2024-12-29 14:09:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735481400000|2024-12-29 14:10:00|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735481420000|2024-12-29 14:10:20|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|4
1735481430000|2024-12-29 14:10:30|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735481450000|2024-12-29 14:10:50|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|4
1735481460000|2024-12-29 14:11:00|35.23|35.05|35.22|35.04|35.24|35.06|35.22|35.04|4
1735481470000|2024-12-29 14:11:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735481480000|2024-12-29 14:11:20|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735481490000|2024-12-29 14:11:30|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735481510000|2024-12-29 14:11:50|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|3
1735481530000|2024-12-29 14:12:10|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735481540000|2024-12-29 14:12:20|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735481570000|2024-12-29 14:12:50|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|6
1735481580000|2024-12-29 14:13:00|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735481590000|2024-12-29 14:13:10|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735481620000|2024-12-29 14:13:40|35.18|35|35.17|34.99|35.18|35|35.17|34.99|4
1735481640000|2024-12-29 14:14:00|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735481660000|2024-12-29 14:14:20|35.18|35|35.16|34.98|35.18|35|35.16|34.98|3
1735481670000|2024-12-29 14:14:30|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735481680000|2024-12-29 14:14:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735481700000|2024-12-29 14:15:00|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735481710000|2024-12-29 14:15:10|35.15|34.97|35.18|35|35.18|35|35.15|34.97|3
1735481720000|2024-12-29 14:15:20|35.17|34.99|35.15|34.97|35.17|34.99|35.15|34.97|3
1735481730000|2024-12-29 14:15:30|35.14|34.96|35.12|34.94|35.14|34.96|35.12|34.94|2
1735481740000|2024-12-29 14:15:40|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1735481750000|2024-12-29 14:15:50|35.11|34.93|35.12|34.94|35.12|34.94|35.11|34.93|2
1735481760000|2024-12-29 14:16:00|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735481770000|2024-12-29 14:16:10|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735481790000|2024-12-29 14:16:30|35.09|34.91|35.05|34.87|35.09|34.91|35.05|34.87|3
1735481800000|2024-12-29 14:16:40|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735481810000|2024-12-29 14:16:50|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1735481820000|2024-12-29 14:17:00|35.01|34.83|35.02|34.84|35.02|34.84|35|34.82|4
1735481840000|2024-12-29 14:17:20|35.01|34.83|35.01|34.83|35.02|34.84|35.01|34.83|3
1735481850000|2024-12-29 14:17:30|35.02|34.84|35.02|34.84|35.03|34.85|35.01|34.83|5
1735481870000|2024-12-29 14:17:50|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|4
1735481880000|2024-12-29 14:18:00|35.02|34.84|35|34.82|35.02|34.84|35|34.82|3
1735481910000|2024-12-29 14:18:30|34.98|34.8|34.97|34.79|34.98|34.8|34.96|34.78|4
1735481920000|2024-12-29 14:18:40|34.98|34.8|34.96|34.78|34.98|34.8|34.96|34.78|7
1735481930000|2024-12-29 14:18:50|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735481940000|2024-12-29 14:19:00|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735481950000|2024-12-29 14:19:10|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|5
1735481960000|2024-12-29 14:19:20|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735481970000|2024-12-29 14:19:30|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735481980000|2024-12-29 14:19:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735482000000|2024-12-29 14:20:00|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735482010000|2024-12-29 14:20:10|34.96|34.78|34.96|34.78|34.97|34.79|34.96|34.78|3
1735482020000|2024-12-29 14:20:20|34.98|34.8|34.97|34.79|34.98|34.8|34.96|34.78|3
1735482030000|2024-12-29 14:20:30|34.96|34.78|34.96|34.78|34.96|34.78|34.95|34.77|3
1735482040000|2024-12-29 14:20:40|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|3
1735482050000|2024-12-29 14:20:50|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735482060000|2024-12-29 14:21:00|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735482070000|2024-12-29 14:21:10|34.97|34.79|34.99|34.81|34.99|34.81|34.97|34.79|3
1735482080000|2024-12-29 14:21:20|34.98|34.8|34.96|34.78|34.98|34.8|34.96|34.78|3
1735482090000|2024-12-29 14:21:30|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735482120000|2024-12-29 14:22:00|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735482140000|2024-12-29 14:22:20|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1735482150000|2024-12-29 14:22:30|34.96|34.78|34.98|34.8|34.98|34.8|34.96|34.78|3
1735482160000|2024-12-29 14:22:40|34.97|34.79|34.96|34.78|34.98|34.8|34.96|34.78|4
1735482180000|2024-12-29 14:23:00|34.97|34.79|34.97|34.79|34.97|34.79|34.96|34.78|3
1735482190000|2024-12-29 14:23:10|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|4
1735482200000|2024-12-29 14:23:20|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735482220000|2024-12-29 14:23:40|34.97|34.79|34.99|34.81|34.99|34.81|34.97|34.79|3
1735482240000|2024-12-29 14:24:00|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735482250000|2024-12-29 14:24:10|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735482260000|2024-12-29 14:24:20|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735482270000|2024-12-29 14:24:30|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735482280000|2024-12-29 14:24:40|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735482290000|2024-12-29 14:24:50|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735482300000|2024-12-29 14:25:00|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735482320000|2024-12-29 14:25:20|34.91|34.73|34.91|34.73|34.91|34.73|34.9|34.72|3
1735482330000|2024-12-29 14:25:30|34.9|34.72|34.88|34.7|34.9|34.72|34.88|34.7|3
1735482340000|2024-12-29 14:25:40|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735482350000|2024-12-29 14:25:50|34.9|34.72|34.87|34.69|34.9|34.72|34.87|34.69|3
1735482370000|2024-12-29 14:26:10|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735482420000|2024-12-29 14:27:00|34.88|34.7|34.9|34.72|34.9|34.72|34.88|34.7|3
1735482430000|2024-12-29 14:27:10|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735482440000|2024-12-29 14:27:20|34.89|34.71|34.9|34.72|34.9|34.72|34.88|34.7|4
1735482450000|2024-12-29 14:27:30|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735482470000|2024-12-29 14:27:50|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735482480000|2024-12-29 14:28:00|34.89|34.71|34.89|34.71|34.9|34.72|34.89|34.71|3
1735482490000|2024-12-29 14:28:10|34.91|34.73|34.93|34.75|34.93|34.75|34.91|34.73|3
1735482510000|2024-12-29 14:28:30|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|2
1735482520000|2024-12-29 14:28:40|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735482530000|2024-12-29 14:28:50|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735482540000|2024-12-29 14:29:00|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735482550000|2024-12-29 14:29:10|34.95|34.77|34.93|34.75|34.95|34.77|34.93|34.75|3
1735482560000|2024-12-29 14:29:20|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735482570000|2024-12-29 14:29:30|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|2
1735482600000|2024-12-29 14:30:00|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735482610000|2024-12-29 14:30:10|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735482620000|2024-12-29 14:30:20|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735482630000|2024-12-29 14:30:30|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735482640000|2024-12-29 14:30:40|34.89|34.71|34.86|34.68|34.89|34.71|34.86|34.68|4
1735482650000|2024-12-29 14:30:50|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|3
1735482660000|2024-12-29 14:31:00|34.84|34.66|34.84|34.66|34.85|34.67|34.84|34.66|7
1735482670000|2024-12-29 14:31:10|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735482680000|2024-12-29 14:31:20|34.82|34.64|34.79|34.61|34.82|34.64|34.79|34.61|5
1735482690000|2024-12-29 14:31:30|34.78|34.6|34.77|34.59|34.78|34.6|34.76|34.58|4
1735482700000|2024-12-29 14:31:40|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735482720000|2024-12-29 14:32:00|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735482730000|2024-12-29 14:32:10|34.78|34.6|34.76|34.58|34.78|34.6|34.76|34.58|3
1735482740000|2024-12-29 14:32:20|34.75|34.57|34.75|34.57|34.75|34.57|34.75|34.57|1
1735482750000|2024-12-29 14:32:30|34.74|34.56|34.73|34.55|34.74|34.56|34.73|34.55|2
1735482760000|2024-12-29 14:32:40|34.72|34.54|34.71|34.53|34.72|34.54|34.71|34.53|2
1735482780000|2024-12-29 14:33:00|34.7|34.52|34.71|34.53|34.71|34.53|34.7|34.52|2
1735482790000|2024-12-29 14:33:10|34.72|34.54|34.71|34.53|34.72|34.54|34.71|34.53|2
1735482810000|2024-12-29 14:33:30|34.73|34.55|34.73|34.55|34.73|34.55|34.72|34.54|3
1735482820000|2024-12-29 14:33:40|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735482830000|2024-12-29 14:33:50|34.71|34.53|34.71|34.53|34.72|34.54|34.71|34.53|5
1735482840000|2024-12-29 14:34:00|34.72|34.54|34.72|34.54|34.72|34.54|34.71|34.53|5
1735482850000|2024-12-29 14:34:10|34.74|34.56|34.76|34.58|34.76|34.58|34.74|34.56|3
1735482860000|2024-12-29 14:34:20|34.75|34.57|34.72|34.54|34.75|34.57|34.72|34.54|4
1735482880000|2024-12-29 14:34:40|34.71|34.53|34.72|34.54|34.72|34.54|34.71|34.53|2
1735482890000|2024-12-29 14:34:50|34.73|34.55|34.77|34.59|34.77|34.59|34.73|34.55|5
1735482900000|2024-12-29 14:35:00|34.76|34.58|34.74|34.56|34.76|34.58|34.73|34.55|7
1735482910000|2024-12-29 14:35:10|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|2
1735482920000|2024-12-29 14:35:20|34.76|34.58|34.79|34.61|34.79|34.61|34.76|34.58|4
1735482930000|2024-12-29 14:35:30|34.8|34.62|34.81|34.63|34.81|34.63|34.78|34.6|6
1735482940000|2024-12-29 14:35:40|34.8|34.62|34.82|34.64|34.82|34.64|34.8|34.62|7
1735482950000|2024-12-29 14:35:50|34.81|34.63|34.79|34.61|34.81|34.63|34.79|34.61|3
1735482960000|2024-12-29 14:36:00|34.78|34.6|34.79|34.61|34.79|34.61|34.77|34.59|4
1735482980000|2024-12-29 14:36:20|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735482990000|2024-12-29 14:36:30|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735483000000|2024-12-29 14:36:40|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483010000|2024-12-29 14:36:50|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735483020000|2024-12-29 14:37:00|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483030000|2024-12-29 14:37:10|34.78|34.6|34.78|34.6|34.78|34.6|34.77|34.59|3
1735483040000|2024-12-29 14:37:20|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735483050000|2024-12-29 14:37:30|34.79|34.61|34.79|34.61|34.8|34.62|34.79|34.61|3
1735483060000|2024-12-29 14:37:40|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735483070000|2024-12-29 14:37:50|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735483080000|2024-12-29 14:38:00|34.79|34.61|34.78|34.6|34.79|34.61|34.77|34.59|4
1735483100000|2024-12-29 14:38:20|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735483110000|2024-12-29 14:38:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483130000|2024-12-29 14:38:50|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735483140000|2024-12-29 14:39:00|34.77|34.59|34.75|34.57|34.77|34.59|34.75|34.57|3
1735483150000|2024-12-29 14:39:10|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735483160000|2024-12-29 14:39:20|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483170000|2024-12-29 14:39:30|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735483180000|2024-12-29 14:39:40|34.77|34.59|34.77|34.59|34.77|34.59|34.76|34.58|3
1735483190000|2024-12-29 14:39:50|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735483200000|2024-12-29 14:40:00|34.77|34.59|34.76|34.58|34.78|34.6|34.76|34.58|4
1735483210000|2024-12-29 14:40:10|34.77|34.59|34.77|34.59|34.78|34.6|34.77|34.59|3
1735483220000|2024-12-29 14:40:20|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735483230000|2024-12-29 14:40:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483240000|2024-12-29 14:40:40|34.78|34.6|34.78|34.6|34.78|34.6|34.77|34.59|3
1735483250000|2024-12-29 14:40:50|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735483260000|2024-12-29 14:41:00|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735483270000|2024-12-29 14:41:10|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735483280000|2024-12-29 14:41:20|34.77|34.59|34.75|34.57|34.77|34.59|34.75|34.57|3
1735483290000|2024-12-29 14:41:30|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735483300000|2024-12-29 14:41:40|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|2
1735483310000|2024-12-29 14:41:50|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|4
1735483320000|2024-12-29 14:42:00|34.73|34.55|34.74|34.56|34.74|34.56|34.73|34.55|4
1735483330000|2024-12-29 14:42:10|34.75|34.57|34.75|34.57|34.75|34.57|34.74|34.56|3
1735483340000|2024-12-29 14:42:20|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|2
1735483350000|2024-12-29 14:42:30|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735483360000|2024-12-29 14:42:40|34.75|34.57|34.75|34.57|34.75|34.57|34.75|34.57|1
1735483370000|2024-12-29 14:42:50|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735483380000|2024-12-29 14:43:00|34.73|34.55|34.73|34.55|34.74|34.56|34.73|34.55|3
1735483400000|2024-12-29 14:43:20|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735483420000|2024-12-29 14:43:40|34.71|34.53|34.71|34.53|34.72|34.54|34.71|34.53|3
1735483450000|2024-12-29 14:44:10|34.7|34.52|34.7|34.52|34.71|34.53|34.7|34.52|3
1735483460000|2024-12-29 14:44:20|34.72|34.54|34.75|34.57|34.75|34.57|34.72|34.54|4
1735483470000|2024-12-29 14:44:30|34.73|34.55|34.74|34.56|34.74|34.56|34.73|34.55|2
1735483480000|2024-12-29 14:44:40|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|2
1735483490000|2024-12-29 14:44:50|34.77|34.59|34.75|34.57|34.77|34.59|34.75|34.57|3
1735483500000|2024-12-29 14:45:00|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735483510000|2024-12-29 14:45:10|34.73|34.55|34.73|34.55|34.74|34.56|34.73|34.55|3
1735483520000|2024-12-29 14:45:20|34.72|34.54|34.71|34.53|34.72|34.54|34.71|34.53|2
1735483530000|2024-12-29 14:45:30|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735483540000|2024-12-29 14:45:40|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735483550000|2024-12-29 14:45:50|34.69|34.51|34.7|34.52|34.7|34.52|34.69|34.51|2
1735483570000|2024-12-29 14:46:10|34.72|34.54|34.73|34.55|34.73|34.55|34.72|34.54|2
1735483590000|2024-12-29 14:46:30|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735483610000|2024-12-29 14:46:50|34.76|34.58|34.78|34.6|34.78|34.6|34.76|34.58|3
1735483620000|2024-12-29 14:47:00|34.79|34.61|34.8|34.62|34.8|34.62|34.79|34.61|2
1735483640000|2024-12-29 14:47:20|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735483650000|2024-12-29 14:47:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483660000|2024-12-29 14:47:40|34.76|34.58|34.75|34.57|34.77|34.59|34.75|34.57|4
1735483670000|2024-12-29 14:47:50|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735483680000|2024-12-29 14:48:00|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|2
1735483690000|2024-12-29 14:48:10|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|4
1735483700000|2024-12-29 14:48:20|34.79|34.61|34.79|34.61|34.79|34.61|34.78|34.6|3
1735483710000|2024-12-29 14:48:30|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735483720000|2024-12-29 14:48:40|34.81|34.63|34.79|34.61|34.81|34.63|34.79|34.61|3
1735483740000|2024-12-29 14:49:00|34.78|34.6|34.77|34.59|34.78|34.6|34.77|34.59|4
1735483750000|2024-12-29 14:49:10|34.76|34.58|34.76|34.58|34.77|34.59|34.76|34.58|3
1735483760000|2024-12-29 14:49:20|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|4
1735483770000|2024-12-29 14:49:30|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|2
1735483780000|2024-12-29 14:49:40|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483790000|2024-12-29 14:49:50|34.78|34.6|34.78|34.6|34.78|34.6|34.77|34.59|3
1735483820000|2024-12-29 14:50:20|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|2
1735483830000|2024-12-29 14:50:30|34.77|34.59|34.77|34.59|34.78|34.6|34.77|34.59|3
1735483840000|2024-12-29 14:50:40|34.78|34.6|34.77|34.59|34.78|34.6|34.77|34.59|2
1735483850000|2024-12-29 14:50:50|34.78|34.6|34.8|34.62|34.81|34.63|34.78|34.6|5
1735483860000|2024-12-29 14:51:00|34.81|34.63|34.81|34.63|34.82|34.64|34.81|34.63|3
1735483870000|2024-12-29 14:51:10|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735483880000|2024-12-29 14:51:20|34.83|34.65|34.84|34.66|34.84|34.66|34.82|34.64|5
1735483900000|2024-12-29 14:51:40|34.85|34.67|34.87|34.69|34.87|34.69|34.85|34.67|3
1735483910000|2024-12-29 14:51:50|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|4
1735483930000|2024-12-29 14:52:10|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735483940000|2024-12-29 14:52:20|34.91|34.73|34.91|34.73|34.93|34.75|34.91|34.73|5
1735483950000|2024-12-29 14:52:30|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735483960000|2024-12-29 14:52:40|34.93|34.75|34.95|34.77|34.95|34.77|34.93|34.75|2
1735483980000|2024-12-29 14:53:00|34.96|34.78|34.96|34.78|34.96|34.78|34.95|34.77|3
1735483990000|2024-12-29 14:53:10|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735484000000|2024-12-29 14:53:20|34.97|34.79|34.97|34.79|34.97|34.79|34.96|34.78|3
1735484010000|2024-12-29 14:53:30|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735484020000|2024-12-29 14:53:40|34.96|34.78|34.94|34.76|34.96|34.78|34.94|34.76|3
1735484030000|2024-12-29 14:53:50|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735484050000|2024-12-29 14:54:10|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735484060000|2024-12-29 14:54:20|34.91|34.73|34.92|34.74|34.92|34.74|34.91|34.73|2
1735484070000|2024-12-29 14:54:30|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735484090000|2024-12-29 14:54:50|34.95|34.77|34.93|34.75|34.95|34.77|34.93|34.75|3
1735484100000|2024-12-29 14:55:00|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735484110000|2024-12-29 14:55:10|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|5
1735484120000|2024-12-29 14:55:20|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735484130000|2024-12-29 14:55:30|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735484140000|2024-12-29 14:55:40|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|2
1735484170000|2024-12-29 14:56:10|34.88|34.7|34.88|34.7|34.89|34.71|34.88|34.7|5
1735484180000|2024-12-29 14:56:20|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735484190000|2024-12-29 14:56:30|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735484200000|2024-12-29 14:56:40|34.89|34.71|34.89|34.71|34.9|34.72|34.89|34.71|3
1735484210000|2024-12-29 14:56:50|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735484220000|2024-12-29 14:57:00|34.89|34.71|34.89|34.71|34.9|34.72|34.89|34.71|5
1735484230000|2024-12-29 14:57:10|34.88|34.7|34.88|34.7|34.89|34.71|34.88|34.7|3
1735484250000|2024-12-29 14:57:30|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735484260000|2024-12-29 14:57:40|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735484270000|2024-12-29 14:57:50|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735484280000|2024-12-29 14:58:00|34.87|34.69|34.87|34.69|34.88|34.7|34.86|34.68|5
1735484290000|2024-12-29 14:58:10|34.89|34.71|34.88|34.7|34.89|34.71|34.88|34.7|2
1735484300000|2024-12-29 14:58:20|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|4
1735484310000|2024-12-29 14:58:30|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735484330000|2024-12-29 14:58:50|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735484360000|2024-12-29 14:59:20|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735484400000|2024-12-29 15:00:00|34.85|34.67|34.85|34.67|34.86|34.68|34.85|34.67|3
1735484410000|2024-12-29 15:00:10|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735484420000|2024-12-29 15:00:20|34.85|34.67|34.86|34.68|34.86|34.68|34.85|34.67|2
1735484440000|2024-12-29 15:00:40|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735484450000|2024-12-29 15:00:50|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735484470000|2024-12-29 15:01:10|34.88|34.7|34.9|34.72|34.9|34.72|34.88|34.7|3
1735484480000|2024-12-29 15:01:20|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|4
1735484490000|2024-12-29 15:01:30|34.89|34.71|34.87|34.69|34.89|34.71|34.87|34.69|3
1735484500000|2024-12-29 15:01:40|34.86|34.68|34.84|34.66|34.86|34.68|34.84|34.66|3
1735484510000|2024-12-29 15:01:50|34.83|34.65|34.83|34.65|34.83|34.65|34.82|34.64|3
1735484520000|2024-12-29 15:02:00|34.82|34.64|34.8|34.62|34.82|34.64|34.8|34.62|3
1735484530000|2024-12-29 15:02:10|34.79|34.61|34.79|34.61|34.79|34.61|34.78|34.6|3
1735484540000|2024-12-29 15:02:20|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735484550000|2024-12-29 15:02:30|34.8|34.62|34.78|34.6|34.8|34.62|34.78|34.6|5
1735484560000|2024-12-29 15:02:40|34.79|34.61|34.79|34.61|34.79|34.61|34.78|34.6|3
1735484580000|2024-12-29 15:03:00|34.8|34.62|34.8|34.62|34.81|34.63|34.8|34.62|3
1735484590000|2024-12-29 15:03:10|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735484600000|2024-12-29 15:03:20|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|2
1735484610000|2024-12-29 15:03:30|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735484620000|2024-12-29 15:03:40|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735484630000|2024-12-29 15:03:50|34.86|34.68|34.87|34.69|34.88|34.7|34.86|34.68|4
1735484640000|2024-12-29 15:04:00|34.86|34.68|34.86|34.68|34.86|34.68|34.85|34.67|5
1735484650000|2024-12-29 15:04:10|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735484660000|2024-12-29 15:04:20|34.86|34.68|34.86|34.68|34.87|34.69|34.86|34.68|3
1735484670000|2024-12-29 15:04:30|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735484680000|2024-12-29 15:04:40|34.86|34.68|34.85|34.67|34.86|34.68|34.85|34.67|2
1735484690000|2024-12-29 15:04:50|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735484700000|2024-12-29 15:05:00|34.82|34.64|34.81|34.63|34.82|34.64|34.81|34.63|4
1735484710000|2024-12-29 15:05:10|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735484740000|2024-12-29 15:05:40|34.8|34.62|34.81|34.63|34.81|34.63|34.8|34.62|2
1735484750000|2024-12-29 15:05:50|34.8|34.62|34.8|34.62|34.81|34.63|34.8|34.62|3
1735484760000|2024-12-29 15:06:00|34.81|34.63|34.83|34.65|34.83|34.65|34.81|34.63|5
1735484770000|2024-12-29 15:06:10|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735484790000|2024-12-29 15:06:30|34.83|34.65|34.83|34.65|34.84|34.66|34.83|34.65|5
1735484800000|2024-12-29 15:06:40|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735484810000|2024-12-29 15:06:50|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1735484830000|2024-12-29 15:07:10|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735484850000|2024-12-29 15:07:30|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735484860000|2024-12-29 15:07:40|34.81|34.63|34.79|34.61|34.81|34.63|34.79|34.61|3
1735484870000|2024-12-29 15:07:50|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735484880000|2024-12-29 15:08:00|34.79|34.61|34.79|34.61|34.8|34.62|34.79|34.61|3
1735484900000|2024-12-29 15:08:20|34.78|34.6|34.79|34.61|34.8|34.62|34.78|34.6|4
1735484910000|2024-12-29 15:08:30|34.81|34.63|34.82|34.64|34.82|34.64|34.79|34.61|4
1735484920000|2024-12-29 15:08:40|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735484930000|2024-12-29 15:08:50|34.82|34.64|34.81|34.63|34.82|34.64|34.81|34.63|2
1735484970000|2024-12-29 15:09:30|34.82|34.64|34.81|34.63|34.82|34.64|34.81|34.63|4
1735484980000|2024-12-29 15:09:40|34.8|34.62|34.8|34.62|34.8|34.62|34.79|34.61|3
1735484990000|2024-12-29 15:09:50|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735485040000|2024-12-29 15:10:40|34.8|34.62|34.83|34.65|34.83|34.65|34.8|34.62|4
1735485050000|2024-12-29 15:10:50|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485060000|2024-12-29 15:11:00|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735485070000|2024-12-29 15:11:10|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|4
1735485080000|2024-12-29 15:11:20|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735485100000|2024-12-29 15:11:40|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735485120000|2024-12-29 15:12:00|34.85|34.67|34.84|34.66|34.85|34.67|34.83|34.65|4
1735485130000|2024-12-29 15:12:10|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735485140000|2024-12-29 15:12:20|34.84|34.66|34.84|34.66|34.84|34.66|34.83|34.65|3
1735485150000|2024-12-29 15:12:30|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735485160000|2024-12-29 15:12:40|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735485170000|2024-12-29 15:12:50|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485190000|2024-12-29 15:13:10|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1735485230000|2024-12-29 15:13:50|34.81|34.63|34.81|34.63|34.82|34.64|34.81|34.63|7
1735485240000|2024-12-29 15:14:00|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|2
1735485250000|2024-12-29 15:14:10|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|2
1735485260000|2024-12-29 15:14:20|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485270000|2024-12-29 15:14:30|34.81|34.63|34.81|34.63|34.82|34.64|34.81|34.63|3
1735485280000|2024-12-29 15:14:40|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485290000|2024-12-29 15:14:50|34.81|34.63|34.82|34.64|34.82|34.64|34.81|34.63|4
1735485300000|2024-12-29 15:15:00|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735485310000|2024-12-29 15:15:10|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735485320000|2024-12-29 15:15:20|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735485330000|2024-12-29 15:15:30|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485340000|2024-12-29 15:15:40|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735485350000|2024-12-29 15:15:50|34.84|34.66|34.82|34.64|34.84|34.66|34.82|34.64|3
1735485360000|2024-12-29 15:16:00|34.83|34.65|34.83|34.65|34.83|34.65|34.82|34.64|7
1735485370000|2024-12-29 15:16:10|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485380000|2024-12-29 15:16:20|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1735485420000|2024-12-29 15:17:00|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|2
1735485430000|2024-12-29 15:17:10|34.84|34.66|34.84|34.66|34.84|34.66|34.83|34.65|3
1735485440000|2024-12-29 15:17:20|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|4
1735485450000|2024-12-29 15:17:30|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735485460000|2024-12-29 15:17:40|34.83|34.65|34.82|34.64|34.83|34.65|34.81|34.63|4
1735485470000|2024-12-29 15:17:50|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735485480000|2024-12-29 15:18:00|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735485490000|2024-12-29 15:18:10|34.81|34.63|34.81|34.63|34.81|34.63|34.8|34.62|3
1735485500000|2024-12-29 15:18:20|34.8|34.62|34.81|34.63|34.81|34.63|34.8|34.62|2
1735485540000|2024-12-29 15:19:00|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485550000|2024-12-29 15:19:10|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735485560000|2024-12-29 15:19:20|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735485570000|2024-12-29 15:19:30|34.86|34.68|34.84|34.66|34.86|34.68|34.84|34.66|3
1735485580000|2024-12-29 15:19:40|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735485590000|2024-12-29 15:19:50|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485600000|2024-12-29 15:20:00|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735485610000|2024-12-29 15:20:10|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735485640000|2024-12-29 15:20:40|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735485650000|2024-12-29 15:20:50|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735485670000|2024-12-29 15:21:10|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735485690000|2024-12-29 15:21:30|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735485700000|2024-12-29 15:21:40|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735485710000|2024-12-29 15:21:50|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735485720000|2024-12-29 15:22:00|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735485730000|2024-12-29 15:22:10|34.81|34.63|34.85|34.67|34.85|34.67|34.81|34.63|5
1735485750000|2024-12-29 15:22:30|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735485790000|2024-12-29 15:23:10|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|3
1735485800000|2024-12-29 15:23:20|34.84|34.66|34.86|34.68|34.86|34.68|34.84|34.66|5
1735485810000|2024-12-29 15:23:30|34.85|34.67|34.86|34.68|34.86|34.68|34.85|34.67|4
1735485820000|2024-12-29 15:23:40|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|3
1735485830000|2024-12-29 15:23:50|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735485840000|2024-12-29 15:24:00|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735485850000|2024-12-29 15:24:10|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|2
1735485870000|2024-12-29 15:24:30|34.86|34.68|34.87|34.69|34.88|34.7|34.86|34.68|4
1735485880000|2024-12-29 15:24:40|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735485890000|2024-12-29 15:24:50|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735485900000|2024-12-29 15:25:00|34.87|34.69|34.87|34.69|34.88|34.7|34.87|34.69|3
1735485910000|2024-12-29 15:25:10|34.88|34.7|34.87|34.69|34.88|34.7|34.87|34.69|4
1735485920000|2024-12-29 15:25:20|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735485930000|2024-12-29 15:25:30|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735485950000|2024-12-29 15:25:50|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|4
1735485960000|2024-12-29 15:26:00|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|2
1735485980000|2024-12-29 15:26:20|34.86|34.68|34.85|34.67|34.86|34.68|34.85|34.67|2
1735485990000|2024-12-29 15:26:30|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486000000|2024-12-29 15:26:40|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486010000|2024-12-29 15:26:50|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486030000|2024-12-29 15:27:10|34.85|34.67|34.86|34.68|34.86|34.68|34.85|34.67|2
1735486040000|2024-12-29 15:27:20|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486050000|2024-12-29 15:27:30|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735486060000|2024-12-29 15:27:40|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|5
1735486090000|2024-12-29 15:28:10|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486110000|2024-12-29 15:28:30|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486140000|2024-12-29 15:29:00|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486190000|2024-12-29 15:29:50|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486200000|2024-12-29 15:30:00|34.86|34.68|34.85|34.67|34.86|34.68|34.85|34.67|2
1735486210000|2024-12-29 15:30:10|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486230000|2024-12-29 15:30:30|34.85|34.67|34.86|34.68|34.86|34.68|34.85|34.67|2
1735486260000|2024-12-29 15:31:00|34.87|34.69|34.88|34.7|34.88|34.7|34.87|34.69|2
1735486280000|2024-12-29 15:31:20|34.87|34.69|34.87|34.69|34.88|34.7|34.87|34.69|3
1735486290000|2024-12-29 15:31:30|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735486300000|2024-12-29 15:31:40|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735486310000|2024-12-29 15:31:50|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735486330000|2024-12-29 15:32:10|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735486350000|2024-12-29 15:32:30|34.91|34.73|34.92|34.74|34.93|34.75|34.91|34.73|4
1735486360000|2024-12-29 15:32:40|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735486370000|2024-12-29 15:32:50|34.92|34.74|34.93|34.75|34.93|34.75|34.92|34.74|2
1735486380000|2024-12-29 15:33:00|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735486390000|2024-12-29 15:33:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735486410000|2024-12-29 15:33:30|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735486420000|2024-12-29 15:33:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735486430000|2024-12-29 15:33:50|34.97|34.79|34.95|34.77|34.97|34.79|34.95|34.77|5
1735486440000|2024-12-29 15:34:00|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735486450000|2024-12-29 15:34:10|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735486460000|2024-12-29 15:34:20|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735486470000|2024-12-29 15:34:30|34.93|34.75|34.93|34.75|34.94|34.76|34.93|34.75|3
1735486480000|2024-12-29 15:34:40|34.92|34.74|34.92|34.74|34.93|34.75|34.92|34.74|5
1735486490000|2024-12-29 15:34:50|34.93|34.75|34.93|34.75|34.93|34.75|34.92|34.74|3
1735486500000|2024-12-29 15:35:00|34.92|34.74|34.9|34.72|34.93|34.75|34.9|34.72|5
1735486540000|2024-12-29 15:35:40|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735486550000|2024-12-29 15:35:50|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|4
1735486560000|2024-12-29 15:36:00|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735486650000|2024-12-29 15:37:30|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735486660000|2024-12-29 15:37:40|34.87|34.69|34.87|34.69|34.88|34.7|34.87|34.69|3
1735486670000|2024-12-29 15:37:50|34.88|34.7|34.87|34.69|34.88|34.7|34.87|34.69|2
1735486680000|2024-12-29 15:38:00|34.86|34.68|34.87|34.69|34.87|34.69|34.86|34.68|2
1735486720000|2024-12-29 15:38:40|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735486740000|2024-12-29 15:39:00|34.87|34.69|34.88|34.7|34.88|34.7|34.87|34.69|2
1735486750000|2024-12-29 15:39:10|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735486770000|2024-12-29 15:39:30|34.88|34.7|34.87|34.69|34.88|34.7|34.87|34.69|2
1735486780000|2024-12-29 15:39:40|34.86|34.68|34.87|34.69|34.87|34.69|34.86|34.68|2
1735486800000|2024-12-29 15:40:00|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486810000|2024-12-29 15:40:10|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486860000|2024-12-29 15:41:00|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|4
1735486870000|2024-12-29 15:41:10|34.84|34.66|34.84|34.66|34.84|34.66|34.83|34.65|5
1735486880000|2024-12-29 15:41:20|34.83|34.65|34.84|34.66|34.84|34.66|34.83|34.65|2
1735486910000|2024-12-29 15:41:50|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486930000|2024-12-29 15:42:10|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|2
1735486940000|2024-12-29 15:42:20|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735486980000|2024-12-29 15:43:00|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735487020000|2024-12-29 15:43:40|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735487050000|2024-12-29 15:44:10|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1735487060000|2024-12-29 15:44:20|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735487070000|2024-12-29 15:44:30|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735487090000|2024-12-29 15:44:50|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735487110000|2024-12-29 15:45:10|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735487120000|2024-12-29 15:45:20|34.86|34.68|34.85|34.67|34.86|34.68|34.85|34.67|2
1735487140000|2024-12-29 15:45:40|34.84|34.66|34.82|34.64|34.84|34.66|34.82|34.64|3
1735487160000|2024-12-29 15:46:00|34.81|34.63|34.78|34.6|34.81|34.63|34.78|34.6|8
1735487170000|2024-12-29 15:46:10|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735487190000|2024-12-29 15:46:30|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735487210000|2024-12-29 15:46:50|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735487220000|2024-12-29 15:47:00|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735487240000|2024-12-29 15:47:20|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735487250000|2024-12-29 15:47:30|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|2
1735487260000|2024-12-29 15:47:40|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735487290000|2024-12-29 15:48:10|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735487300000|2024-12-29 15:48:20|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735487310000|2024-12-29 15:48:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735487320000|2024-12-29 15:48:40|34.76|34.58|34.79|34.61|34.79|34.61|34.76|34.58|5
1735487330000|2024-12-29 15:48:50|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735487340000|2024-12-29 15:49:00|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735487350000|2024-12-29 15:49:10|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735487360000|2024-12-29 15:49:20|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735487370000|2024-12-29 15:49:30|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735487380000|2024-12-29 15:49:40|34.85|34.67|34.89|34.71|34.89|34.71|34.85|34.67|3
1735487400000|2024-12-29 15:50:00|34.9|34.72|34.9|34.72|34.9|34.72|34.89|34.71|3
1735487420000|2024-12-29 15:50:20|34.92|34.74|34.93|34.75|34.93|34.75|34.92|34.74|2
1735487430000|2024-12-29 15:50:30|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735487450000|2024-12-29 15:50:50|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1735487470000|2024-12-29 15:51:10|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735487480000|2024-12-29 15:51:20|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735487500000|2024-12-29 15:51:40|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735487510000|2024-12-29 15:51:50|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735487540000|2024-12-29 15:52:20|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735487570000|2024-12-29 15:52:50|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735487590000|2024-12-29 15:53:10|34.89|34.71|34.9|34.72|34.9|34.72|34.89|34.71|2
1735487640000|2024-12-29 15:54:00|34.89|34.71|34.93|34.75|34.93|34.75|34.89|34.71|4
1735487660000|2024-12-29 15:54:20|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|4
1735487670000|2024-12-29 15:54:30|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735487710000|2024-12-29 15:55:10|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|3
1735487720000|2024-12-29 15:55:20|34.9|34.72|34.91|34.73|34.91|34.73|34.9|34.72|2
1735487800000|2024-12-29 15:56:40|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|2
1735487810000|2024-12-29 15:56:50|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|2
1735487820000|2024-12-29 15:57:00|34.92|34.74|34.92|34.74|34.92|34.74|34.91|34.73|3
1735487840000|2024-12-29 15:57:20|34.93|34.75|34.95|34.77|34.95|34.77|34.92|34.74|5
1735487850000|2024-12-29 15:57:30|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735487860000|2024-12-29 15:57:40|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|4
1735487870000|2024-12-29 15:57:50|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735487900000|2024-12-29 15:58:20|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|2
1735487930000|2024-12-29 15:58:50|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735487940000|2024-12-29 15:59:00|34.91|34.73|34.88|34.7|34.91|34.73|34.88|34.7|3
1735487950000|2024-12-29 15:59:10|34.87|34.69|34.87|34.69|34.87|34.69|34.86|34.68|3
1735487960000|2024-12-29 15:59:20|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735487980000|2024-12-29 15:59:40|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735488000000|2024-12-29 16:00:00|34.83|34.65|34.81|34.63|34.83|34.65|34.81|34.63|3
1735488010000|2024-12-29 16:00:10|34.78|34.6|34.81|34.63|34.81|34.63|34.78|34.6|4
1735488030000|2024-12-29 16:00:30|34.82|34.64|34.84|34.66|34.84|34.66|34.81|34.63|5
1735488040000|2024-12-29 16:00:40|34.85|34.67|34.83|34.65|34.85|34.67|34.83|34.65|3
1735488050000|2024-12-29 16:00:50|34.82|34.64|34.81|34.63|34.82|34.64|34.81|34.63|2
1735488060000|2024-12-29 16:01:00|34.8|34.62|34.8|34.62|34.81|34.63|34.8|34.62|3
1735488070000|2024-12-29 16:01:10|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735488080000|2024-12-29 16:01:20|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735488090000|2024-12-29 16:01:30|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735488100000|2024-12-29 16:01:40|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735488110000|2024-12-29 16:01:50|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735488130000|2024-12-29 16:02:10|34.78|34.6|34.78|34.6|34.79|34.61|34.77|34.59|7
1735488150000|2024-12-29 16:02:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735488170000|2024-12-29 16:02:50|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735488180000|2024-12-29 16:03:00|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735488190000|2024-12-29 16:03:10|34.78|34.6|34.78|34.6|34.79|34.61|34.78|34.6|3
1735488200000|2024-12-29 16:03:20|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735488220000|2024-12-29 16:03:40|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735488260000|2024-12-29 16:04:20|34.74|34.56|34.73|34.55|34.74|34.56|34.73|34.55|2
1735488280000|2024-12-29 16:04:40|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735488300000|2024-12-29 16:05:00|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735488310000|2024-12-29 16:05:10|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735488320000|2024-12-29 16:05:20|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|2
1735488330000|2024-12-29 16:05:30|34.69|34.51|34.7|34.52|34.71|34.53|34.69|34.51|4
1735488340000|2024-12-29 16:05:40|34.71|34.53|34.71|34.53|34.71|34.53|34.7|34.52|3
1735488350000|2024-12-29 16:05:50|34.7|34.52|34.7|34.52|34.71|34.53|34.7|34.52|3
1735488360000|2024-12-29 16:06:00|34.71|34.53|34.71|34.53|34.71|34.53|34.7|34.52|7
1735488370000|2024-12-29 16:06:10|34.7|34.52|34.7|34.52|34.71|34.53|34.7|34.52|3
1735488380000|2024-12-29 16:06:20|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735488390000|2024-12-29 16:06:30|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735488430000|2024-12-29 16:07:10|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735488440000|2024-12-29 16:07:20|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|4
1735488450000|2024-12-29 16:07:30|34.7|34.52|34.69|34.51|34.7|34.52|34.68|34.5|4
1735488460000|2024-12-29 16:07:40|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735488480000|2024-12-29 16:08:00|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735488490000|2024-12-29 16:08:10|34.7|34.52|34.71|34.53|34.71|34.53|34.7|34.52|2
1735488500000|2024-12-29 16:08:20|34.7|34.52|34.68|34.5|34.71|34.53|34.68|34.5|5
1735488520000|2024-12-29 16:08:40|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735488530000|2024-12-29 16:08:50|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735488540000|2024-12-29 16:09:00|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735488560000|2024-12-29 16:09:20|34.71|34.53|34.72|34.54|34.72|34.54|34.7|34.52|4
1735488570000|2024-12-29 16:09:30|34.73|34.55|34.76|34.58|34.76|34.58|34.71|34.53|5
1735488590000|2024-12-29 16:09:50|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|2
1735488620000|2024-12-29 16:10:20|34.73|34.55|34.71|34.53|34.74|34.56|34.71|34.53|5
1735488630000|2024-12-29 16:10:30|34.7|34.52|34.68|34.5|34.7|34.52|34.68|34.5|2
1735488640000|2024-12-29 16:10:40|34.67|34.49|34.67|34.49|34.67|34.49|34.67|34.49|1
1735488650000|2024-12-29 16:10:50|34.68|34.5|34.67|34.49|34.68|34.5|34.67|34.49|2
1735488710000|2024-12-29 16:11:50|34.66|34.48|34.66|34.48|34.66|34.48|34.66|34.48|1
1735488730000|2024-12-29 16:12:10|34.67|34.49|34.66|34.48|34.67|34.49|34.66|34.48|2
1735488740000|2024-12-29 16:12:20|34.67|34.49|34.66|34.48|34.67|34.49|34.66|34.48|2
1735488750000|2024-12-29 16:12:30|34.67|34.49|34.67|34.49|34.67|34.49|34.67|34.49|1
1735488770000|2024-12-29 16:12:50|34.66|34.48|34.66|34.48|34.66|34.48|34.66|34.48|1
1735488780000|2024-12-29 16:13:00|34.67|34.49|34.66|34.48|34.67|34.49|34.66|34.48|4
1735488800000|2024-12-29 16:13:20|34.67|34.49|34.66|34.48|34.67|34.49|34.66|34.48|4
1735488840000|2024-12-29 16:14:00|34.67|34.49|34.65|34.47|34.67|34.49|34.65|34.47|3
1735488850000|2024-12-29 16:14:10|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735488880000|2024-12-29 16:14:40|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735488890000|2024-12-29 16:14:50|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735488930000|2024-12-29 16:15:30|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735488940000|2024-12-29 16:15:40|34.65|34.47|34.63|34.45|34.65|34.47|34.63|34.45|2
1735488950000|2024-12-29 16:15:50|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735488960000|2024-12-29 16:16:00|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735488970000|2024-12-29 16:16:10|34.61|34.43|34.59|34.41|34.61|34.43|34.59|34.41|3
1735489000000|2024-12-29 16:16:40|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735489030000|2024-12-29 16:17:10|34.6|34.42|34.57|34.39|34.6|34.42|34.57|34.39|4
1735489050000|2024-12-29 16:17:30|34.58|34.4|34.6|34.42|34.6|34.42|34.57|34.39|4
1735489060000|2024-12-29 16:17:40|34.62|34.44|34.6|34.42|34.62|34.44|34.6|34.42|5
1735489080000|2024-12-29 16:18:00|34.61|34.43|34.61|34.43|34.62|34.44|34.61|34.43|3
1735489090000|2024-12-29 16:18:10|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735489110000|2024-12-29 16:18:30|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735489120000|2024-12-29 16:18:40|34.62|34.44|34.59|34.41|34.63|34.45|34.59|34.41|3
1735489160000|2024-12-29 16:19:20|34.58|34.4|34.59|34.41|34.59|34.41|34.58|34.4|6
1735489210000|2024-12-29 16:20:10|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735489230000|2024-12-29 16:20:30|34.59|34.41|34.59|34.41|34.59|34.41|34.58|34.4|3
1735489250000|2024-12-29 16:20:50|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735489260000|2024-12-29 16:21:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735489270000|2024-12-29 16:21:10|34.59|34.41|34.59|34.41|34.6|34.42|34.59|34.41|3
1735489280000|2024-12-29 16:21:20|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735489290000|2024-12-29 16:21:30|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735489320000|2024-12-29 16:22:00|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735489330000|2024-12-29 16:22:10|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735489380000|2024-12-29 16:23:00|34.53|34.35|34.53|34.35|34.53|34.35|34.52|34.34|3
1735489400000|2024-12-29 16:23:20|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735489410000|2024-12-29 16:23:30|34.53|34.35|34.53|34.35|34.53|34.35|34.52|34.34|5
1735489420000|2024-12-29 16:23:40|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735489450000|2024-12-29 16:24:10|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735489460000|2024-12-29 16:24:20|34.53|34.35|34.54|34.36|34.54|34.36|34.53|34.35|4
1735489480000|2024-12-29 16:24:40|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735489490000|2024-12-29 16:24:50|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735489500000|2024-12-29 16:25:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735489510000|2024-12-29 16:25:10|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735489530000|2024-12-29 16:25:30|34.52|34.34|34.52|34.34|34.53|34.35|34.52|34.34|3
1735489540000|2024-12-29 16:25:40|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735489570000|2024-12-29 16:26:10|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|4
1735489580000|2024-12-29 16:26:20|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735489590000|2024-12-29 16:26:30|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735489600000|2024-12-29 16:26:40|34.59|34.41|34.58|34.4|34.59|34.41|34.57|34.39|3
1735489610000|2024-12-29 16:26:50|34.59|34.41|34.58|34.4|34.59|34.41|34.57|34.39|4
1735489620000|2024-12-29 16:27:00|34.57|34.39|34.58|34.4|34.58|34.4|34.56|34.38|8
1735489630000|2024-12-29 16:27:10|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735489640000|2024-12-29 16:27:20|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735489650000|2024-12-29 16:27:30|34.58|34.4|34.59|34.41|34.59|34.41|34.58|34.4|4
1735489660000|2024-12-29 16:27:40|34.58|34.4|34.58|34.4|34.59|34.41|34.58|34.4|3
1735489670000|2024-12-29 16:27:50|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735489690000|2024-12-29 16:28:10|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735489700000|2024-12-29 16:28:20|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735489710000|2024-12-29 16:28:30|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735489740000|2024-12-29 16:29:00|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735489750000|2024-12-29 16:29:10|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735489760000|2024-12-29 16:29:20|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735489770000|2024-12-29 16:29:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735489780000|2024-12-29 16:29:40|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735489790000|2024-12-29 16:29:50|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735489800000|2024-12-29 16:30:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735489810000|2024-12-29 16:30:10|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735489820000|2024-12-29 16:30:20|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735489830000|2024-12-29 16:30:30|34.55|34.37|34.55|34.37|34.55|34.37|34.54|34.36|3
1735489840000|2024-12-29 16:30:40|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735489850000|2024-12-29 16:30:50|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735489860000|2024-12-29 16:31:00|34.56|34.38|34.54|34.36|34.56|34.38|34.54|34.36|3
1735489870000|2024-12-29 16:31:10|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735489880000|2024-12-29 16:31:20|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735489890000|2024-12-29 16:31:30|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|6
1735489900000|2024-12-29 16:31:40|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735489920000|2024-12-29 16:32:00|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735489930000|2024-12-29 16:32:10|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735489960000|2024-12-29 16:32:40|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735489970000|2024-12-29 16:32:50|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735490220000|2024-12-29 16:37:00|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735490240000|2024-12-29 16:37:20|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735490250000|2024-12-29 16:37:30|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735490270000|2024-12-29 16:37:50|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735490280000|2024-12-29 16:38:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735490470000|2024-12-29 16:41:10|34.55|34.37|34.55|34.37|34.55|34.37|34.54|34.36|3
1735490480000|2024-12-29 16:41:20|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735490490000|2024-12-29 16:41:30|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735490500000|2024-12-29 16:41:40|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735490510000|2024-12-29 16:41:50|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735490550000|2024-12-29 16:42:30|34.58|34.4|34.6|34.42|34.6|34.42|34.58|34.4|5
1735490570000|2024-12-29 16:42:50|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735490580000|2024-12-29 16:43:00|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735490590000|2024-12-29 16:43:10|34.58|34.4|34.59|34.41|34.59|34.41|34.58|34.4|2
1735490600000|2024-12-29 16:43:20|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735490620000|2024-12-29 16:43:40|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|4
1735490640000|2024-12-29 16:44:00|34.6|34.42|34.6|34.42|34.6|34.42|34.59|34.41|3
1735490660000|2024-12-29 16:44:20|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735490670000|2024-12-29 16:44:30|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735490680000|2024-12-29 16:44:40|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735490690000|2024-12-29 16:44:50|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735490710000|2024-12-29 16:45:10|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735490720000|2024-12-29 16:45:20|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735490730000|2024-12-29 16:45:30|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735490740000|2024-12-29 16:45:40|34.58|34.4|34.57|34.39|34.58|34.4|34.57|34.39|4
1735490760000|2024-12-29 16:46:00|34.58|34.4|34.57|34.39|34.58|34.4|34.57|34.39|2
1735490770000|2024-12-29 16:46:10|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735490780000|2024-12-29 16:46:20|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|4
1735490810000|2024-12-29 16:46:50|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735490820000|2024-12-29 16:47:00|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735490830000|2024-12-29 16:47:10|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735490850000|2024-12-29 16:47:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735490860000|2024-12-29 16:47:40|34.55|34.37|34.55|34.37|34.56|34.38|34.55|34.37|3
1735490870000|2024-12-29 16:47:50|34.54|34.36|34.54|34.36|34.55|34.37|34.54|34.36|3
1735490940000|2024-12-29 16:49:00|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735490960000|2024-12-29 16:49:20|34.54|34.36|34.54|34.36|34.55|34.37|34.54|34.36|3
1735491020000|2024-12-29 16:50:20|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735491360000|2024-12-29 16:56:00|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735491380000|2024-12-29 16:56:20|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735491450000|2024-12-29 16:57:30|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735491710000|2024-12-29 17:01:50|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735491730000|2024-12-29 17:02:10|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735491800000|2024-12-29 17:03:20|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735491810000|2024-12-29 17:03:30|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735491900000|2024-12-29 17:05:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735491920000|2024-12-29 17:05:20|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735491950000|2024-12-29 17:05:50|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735491960000|2024-12-29 17:06:00|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735491970000|2024-12-29 17:06:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735492020000|2024-12-29 17:07:00|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735492040000|2024-12-29 17:07:20|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735492050000|2024-12-29 17:07:30|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|2
1735492070000|2024-12-29 17:07:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735492080000|2024-12-29 17:08:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735492090000|2024-12-29 17:08:10|34.48|34.3|34.48|34.3|34.49|34.31|34.48|34.3|3
1735492100000|2024-12-29 17:08:20|34.49|34.31|34.51|34.33|34.51|34.33|34.49|34.31|3
1735492120000|2024-12-29 17:08:40|34.52|34.34|34.54|34.36|34.54|34.36|34.52|34.34|3
1735492130000|2024-12-29 17:08:50|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735492160000|2024-12-29 17:09:20|34.55|34.37|34.55|34.37|34.55|34.37|34.54|34.36|3
1735492170000|2024-12-29 17:09:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735492180000|2024-12-29 17:09:40|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735492190000|2024-12-29 17:09:50|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735492200000|2024-12-29 17:10:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735492210000|2024-12-29 17:10:10|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735492220000|2024-12-29 17:10:20|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735492230000|2024-12-29 17:10:30|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735492240000|2024-12-29 17:10:40|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735492270000|2024-12-29 17:11:10|34.63|34.45|34.65|34.47|34.65|34.47|34.63|34.45|3
1735492280000|2024-12-29 17:11:20|34.66|34.48|34.65|34.47|34.66|34.48|34.65|34.47|4
1735492290000|2024-12-29 17:11:30|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735492300000|2024-12-29 17:11:40|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735492320000|2024-12-29 17:12:00|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735492330000|2024-12-29 17:12:10|34.62|34.44|34.62|34.44|34.63|34.45|34.62|34.44|3
1735492340000|2024-12-29 17:12:20|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735492350000|2024-12-29 17:12:30|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735492390000|2024-12-29 17:13:10|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|2
1735492400000|2024-12-29 17:13:20|34.62|34.44|34.63|34.45|34.63|34.45|34.62|34.44|2
1735492430000|2024-12-29 17:13:50|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735492440000|2024-12-29 17:14:00|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735492460000|2024-12-29 17:14:20|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735492480000|2024-12-29 17:14:40|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735492490000|2024-12-29 17:14:50|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|2
1735492500000|2024-12-29 17:15:00|34.66|34.48|34.66|34.48|34.67|34.49|34.66|34.48|3
1735492510000|2024-12-29 17:15:10|34.65|34.47|34.64|34.46|34.65|34.47|34.64|34.46|2
1735492520000|2024-12-29 17:15:20|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735492530000|2024-12-29 17:15:30|34.66|34.48|34.66|34.48|34.66|34.48|34.66|34.48|1
1735492550000|2024-12-29 17:15:50|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735492580000|2024-12-29 17:16:20|34.66|34.48|34.65|34.47|34.66|34.48|34.65|34.47|2
1735492590000|2024-12-29 17:16:30|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|2
1735492600000|2024-12-29 17:16:40|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735492610000|2024-12-29 17:16:50|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735492620000|2024-12-29 17:17:00|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735492630000|2024-12-29 17:17:10|34.62|34.44|34.62|34.44|34.63|34.45|34.62|34.44|3
1735492660000|2024-12-29 17:17:40|34.6|34.42|34.58|34.4|34.6|34.42|34.58|34.4|3
1735492670000|2024-12-29 17:17:50|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735492680000|2024-12-29 17:18:00|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735492700000|2024-12-29 17:18:20|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735492710000|2024-12-29 17:18:30|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735492720000|2024-12-29 17:18:40|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735492730000|2024-12-29 17:18:50|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|6
1735492740000|2024-12-29 17:19:00|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735492750000|2024-12-29 17:19:10|34.63|34.45|34.63|34.45|34.63|34.45|34.62|34.44|3
1735492760000|2024-12-29 17:19:20|34.62|34.44|34.63|34.45|34.63|34.45|34.62|34.44|2
1735492770000|2024-12-29 17:19:30|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735492780000|2024-12-29 17:19:40|34.64|34.46|34.62|34.44|34.64|34.46|34.62|34.44|5
1735492790000|2024-12-29 17:19:50|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735492800000|2024-12-29 17:20:00|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|2
1735492810000|2024-12-29 17:20:10|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735492830000|2024-12-29 17:20:30|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735492840000|2024-12-29 17:20:40|34.6|34.42|34.59|34.41|34.6|34.42|34.59|34.41|4
1735492860000|2024-12-29 17:21:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735492870000|2024-12-29 17:21:10|34.61|34.43|34.59|34.41|34.61|34.43|34.59|34.41|3
1735492880000|2024-12-29 17:21:20|34.6|34.42|34.6|34.42|34.6|34.42|34.59|34.41|3
1735492910000|2024-12-29 17:21:50|34.61|34.43|34.62|34.44|34.62|34.44|34.61|34.43|2
1735492920000|2024-12-29 17:22:00|34.61|34.43|34.61|34.43|34.62|34.44|34.61|34.43|3
1735492930000|2024-12-29 17:22:10|34.62|34.44|34.62|34.44|34.63|34.45|34.61|34.43|5
1735492940000|2024-12-29 17:22:20|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735492950000|2024-12-29 17:22:30|34.65|34.47|34.64|34.46|34.65|34.47|34.64|34.46|2
1735492960000|2024-12-29 17:22:40|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735492970000|2024-12-29 17:22:50|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|4
1735492990000|2024-12-29 17:23:10|34.64|34.46|34.62|34.44|34.64|34.46|34.62|34.44|3
1735493000000|2024-12-29 17:23:20|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735493010000|2024-12-29 17:23:30|34.62|34.44|34.62|34.44|34.62|34.44|34.61|34.43|3
1735493020000|2024-12-29 17:23:40|34.61|34.43|34.61|34.43|34.62|34.44|34.61|34.43|3
1735493030000|2024-12-29 17:23:50|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735493040000|2024-12-29 17:24:00|34.61|34.43|34.61|34.43|34.61|34.43|34.6|34.42|5
1735493050000|2024-12-29 17:24:10|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|2
1735493060000|2024-12-29 17:24:20|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735493070000|2024-12-29 17:24:30|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|2
1735493080000|2024-12-29 17:24:40|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|4
1735493100000|2024-12-29 17:25:00|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735493130000|2024-12-29 17:25:30|34.6|34.42|34.59|34.41|34.6|34.42|34.59|34.41|8
1735493140000|2024-12-29 17:25:40|34.6|34.42|34.59|34.41|34.6|34.42|34.59|34.41|4
1735493170000|2024-12-29 17:26:10|34.6|34.42|34.6|34.42|34.6|34.42|34.59|34.41|3
1735493180000|2024-12-29 17:26:20|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735493190000|2024-12-29 17:26:30|34.6|34.42|34.6|34.42|34.6|34.42|34.59|34.41|3
1735493200000|2024-12-29 17:26:40|34.59|34.41|34.59|34.41|34.6|34.42|34.59|34.41|3
1735493210000|2024-12-29 17:26:50|34.58|34.4|34.55|34.37|34.58|34.4|34.55|34.37|3
1735493220000|2024-12-29 17:27:00|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735493230000|2024-12-29 17:27:10|34.52|34.34|34.5|34.32|34.52|34.34|34.5|34.32|3
1735493240000|2024-12-29 17:27:20|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735493260000|2024-12-29 17:27:40|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|4
1735493280000|2024-12-29 17:28:00|34.51|34.33|34.5|34.32|34.51|34.33|34.49|34.31|4
1735493290000|2024-12-29 17:28:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735493310000|2024-12-29 17:28:30|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735493320000|2024-12-29 17:28:40|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735493330000|2024-12-29 17:28:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735493350000|2024-12-29 17:29:10|34.51|34.33|34.54|34.36|34.55|34.37|34.51|34.33|8
1735493360000|2024-12-29 17:29:20|34.53|34.35|34.54|34.36|34.54|34.36|34.53|34.35|2
1735493370000|2024-12-29 17:29:30|34.53|34.35|34.53|34.35|34.53|34.35|34.52|34.34|3
1735493380000|2024-12-29 17:29:40|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|4
1735493400000|2024-12-29 17:30:00|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735493410000|2024-12-29 17:30:10|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735493420000|2024-12-29 17:30:20|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735493430000|2024-12-29 17:30:30|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735493450000|2024-12-29 17:30:50|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735493460000|2024-12-29 17:31:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735493490000|2024-12-29 17:31:30|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735493500000|2024-12-29 17:31:40|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735493520000|2024-12-29 17:32:00|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735493540000|2024-12-29 17:32:20|34.55|34.37|34.57|34.39|34.57|34.39|34.55|34.37|3
1735493550000|2024-12-29 17:32:30|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735493560000|2024-12-29 17:32:40|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735493570000|2024-12-29 17:32:50|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735493580000|2024-12-29 17:33:00|34.58|34.4|34.57|34.39|34.58|34.4|34.57|34.39|2
1735493600000|2024-12-29 17:33:20|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735493620000|2024-12-29 17:33:40|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735493640000|2024-12-29 17:34:00|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735493650000|2024-12-29 17:34:10|34.54|34.36|34.54|34.36|34.54|34.36|34.53|34.35|3
1735493670000|2024-12-29 17:34:30|34.55|34.37|34.55|34.37|34.56|34.38|34.55|34.37|3
1735493680000|2024-12-29 17:34:40|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735493690000|2024-12-29 17:34:50|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|4
1735493700000|2024-12-29 17:35:00|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|2
1735493710000|2024-12-29 17:35:10|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735493740000|2024-12-29 17:35:40|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735493750000|2024-12-29 17:35:50|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735493760000|2024-12-29 17:36:00|34.57|34.39|34.57|34.39|34.58|34.4|34.57|34.39|9
1735493790000|2024-12-29 17:36:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735493800000|2024-12-29 17:36:40|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|2
1735493810000|2024-12-29 17:36:50|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735493820000|2024-12-29 17:37:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735493840000|2024-12-29 17:37:20|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735493860000|2024-12-29 17:37:40|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735493870000|2024-12-29 17:37:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735493880000|2024-12-29 17:38:00|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735493890000|2024-12-29 17:38:10|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735493910000|2024-12-29 17:38:30|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735493920000|2024-12-29 17:38:40|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735493930000|2024-12-29 17:38:50|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735493940000|2024-12-29 17:39:00|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|4
1735493950000|2024-12-29 17:39:10|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735493960000|2024-12-29 17:39:20|34.56|34.38|34.58|34.4|34.58|34.4|34.56|34.38|3
1735493980000|2024-12-29 17:39:40|34.59|34.41|34.57|34.39|34.59|34.41|34.57|34.39|3
1735494030000|2024-12-29 17:40:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735494050000|2024-12-29 17:40:50|34.57|34.39|34.57|34.39|34.57|34.39|34.56|34.38|3
1735494060000|2024-12-29 17:41:00|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735494070000|2024-12-29 17:41:10|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|2
1735494080000|2024-12-29 17:41:20|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735494100000|2024-12-29 17:41:40|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735494110000|2024-12-29 17:41:50|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735494120000|2024-12-29 17:42:00|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735494130000|2024-12-29 17:42:10|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735494140000|2024-12-29 17:42:20|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735494150000|2024-12-29 17:42:30|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735494160000|2024-12-29 17:42:40|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735494180000|2024-12-29 17:43:00|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735494200000|2024-12-29 17:43:20|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735494210000|2024-12-29 17:43:30|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735494230000|2024-12-29 17:43:50|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735494270000|2024-12-29 17:44:30|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735494280000|2024-12-29 17:44:40|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735494290000|2024-12-29 17:44:50|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735494300000|2024-12-29 17:45:00|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735494310000|2024-12-29 17:45:10|34.59|34.41|34.59|34.41|34.6|34.42|34.59|34.41|3
1735494320000|2024-12-29 17:45:20|34.6|34.42|34.6|34.42|34.61|34.43|34.6|34.42|3
1735494330000|2024-12-29 17:45:30|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735494340000|2024-12-29 17:45:40|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735494350000|2024-12-29 17:45:50|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735494380000|2024-12-29 17:46:20|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735494390000|2024-12-29 17:46:30|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735494400000|2024-12-29 17:46:40|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735494410000|2024-12-29 17:46:50|34.51|34.33|34.52|34.34|34.53|34.35|34.51|34.33|4
1735494420000|2024-12-29 17:47:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735494430000|2024-12-29 17:47:10|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735494440000|2024-12-29 17:47:20|34.52|34.34|34.52|34.34|34.53|34.35|34.52|34.34|3
1735494450000|2024-12-29 17:47:30|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735494460000|2024-12-29 17:47:40|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735494470000|2024-12-29 17:47:50|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735494510000|2024-12-29 17:48:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735494520000|2024-12-29 17:48:40|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735494530000|2024-12-29 17:48:50|34.51|34.33|34.51|34.33|34.52|34.34|34.51|34.33|3
1735494550000|2024-12-29 17:49:10|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|3
1735494570000|2024-12-29 17:49:30|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735494580000|2024-12-29 17:49:40|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735494600000|2024-12-29 17:50:00|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735494620000|2024-12-29 17:50:20|34.52|34.34|34.52|34.34|34.53|34.35|34.52|34.34|3
1735494640000|2024-12-29 17:50:40|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735494650000|2024-12-29 17:50:50|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|3
1735494670000|2024-12-29 17:51:10|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735494680000|2024-12-29 17:51:20|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|3
1735494690000|2024-12-29 17:51:30|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735494700000|2024-12-29 17:51:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735494710000|2024-12-29 17:51:50|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735494720000|2024-12-29 17:52:00|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735494730000|2024-12-29 17:52:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735494740000|2024-12-29 17:52:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735494780000|2024-12-29 17:53:00|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|4
1735494790000|2024-12-29 17:53:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735494800000|2024-12-29 17:53:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|4
1735494810000|2024-12-29 17:53:30|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|4
1735494820000|2024-12-29 17:53:40|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|2
1735494860000|2024-12-29 17:54:20|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735494870000|2024-12-29 17:54:30|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735494910000|2024-12-29 17:55:10|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735494920000|2024-12-29 17:55:20|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735494950000|2024-12-29 17:55:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735494960000|2024-12-29 17:56:00|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735494970000|2024-12-29 17:56:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|4
1735494980000|2024-12-29 17:56:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735495000000|2024-12-29 17:56:40|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|4
1735495010000|2024-12-29 17:56:50|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735495030000|2024-12-29 17:57:10|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735495050000|2024-12-29 17:57:30|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|4
1735495070000|2024-12-29 17:57:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735495100000|2024-12-29 17:58:20|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735495120000|2024-12-29 17:58:40|34.51|34.33|34.52|34.34|34.52|34.34|34.5|34.32|4
1735495130000|2024-12-29 17:58:50|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735495160000|2024-12-29 17:59:20|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735495170000|2024-12-29 17:59:30|34.53|34.35|34.53|34.35|34.53|34.35|34.52|34.34|3
1735495180000|2024-12-29 17:59:40|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735495200000|2024-12-29 18:00:00|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735495230000|2024-12-29 18:00:30|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735495240000|2024-12-29 18:00:40|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735495250000|2024-12-29 18:00:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735495260000|2024-12-29 18:01:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735495270000|2024-12-29 18:01:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|4
1735495280000|2024-12-29 18:01:20|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735495290000|2024-12-29 18:01:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735495300000|2024-12-29 18:01:40|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|5
1735495310000|2024-12-29 18:01:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735495320000|2024-12-29 18:02:00|34.43|34.25|34.45|34.27|34.45|34.27|34.43|34.25|5
1735495330000|2024-12-29 18:02:10|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|4
1735495340000|2024-12-29 18:02:20|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735495350000|2024-12-29 18:02:30|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735495360000|2024-12-29 18:02:40|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735495450000|2024-12-29 18:04:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735495460000|2024-12-29 18:04:20|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735495470000|2024-12-29 18:04:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735495480000|2024-12-29 18:04:40|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735495500000|2024-12-29 18:05:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735495510000|2024-12-29 18:05:10|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735495520000|2024-12-29 18:05:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735495540000|2024-12-29 18:05:40|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735495550000|2024-12-29 18:05:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735495570000|2024-12-29 18:06:10|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735495580000|2024-12-29 18:06:20|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735495620000|2024-12-29 18:07:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735495640000|2024-12-29 18:07:20|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735495700000|2024-12-29 18:08:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735495860000|2024-12-29 18:11:00|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735495990000|2024-12-29 18:13:10|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735496000000|2024-12-29 18:13:20|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|4
1735496020000|2024-12-29 18:13:40|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735496130000|2024-12-29 18:15:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735496150000|2024-12-29 18:15:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735496160000|2024-12-29 18:16:00|34.51|34.33|34.51|34.33|34.52|34.34|34.51|34.33|3
1735496170000|2024-12-29 18:16:10|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735496180000|2024-12-29 18:16:20|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735496190000|2024-12-29 18:16:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735496200000|2024-12-29 18:16:40|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735496220000|2024-12-29 18:17:00|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735496230000|2024-12-29 18:17:10|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735496250000|2024-12-29 18:17:30|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735496270000|2024-12-29 18:17:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735496310000|2024-12-29 18:18:30|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735496340000|2024-12-29 18:19:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735496350000|2024-12-29 18:19:10|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735496360000|2024-12-29 18:19:20|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735496370000|2024-12-29 18:19:30|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735496400000|2024-12-29 18:20:00|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735496410000|2024-12-29 18:20:10|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735496450000|2024-12-29 18:20:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735496460000|2024-12-29 18:21:00|34.45|34.27|34.45|34.27|34.46|34.28|34.45|34.27|5
1735496560000|2024-12-29 18:22:40|34.44|34.26|34.44|34.26|34.45|34.27|34.44|34.26|3
1735496580000|2024-12-29 18:23:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735496590000|2024-12-29 18:23:10|34.44|34.26|34.44|34.26|34.44|34.26|34.43|34.25|7
1735496610000|2024-12-29 18:23:30|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|2
1735496620000|2024-12-29 18:23:40|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735496630000|2024-12-29 18:23:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735496640000|2024-12-29 18:24:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735496680000|2024-12-29 18:24:40|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735496690000|2024-12-29 18:24:50|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|8
1735496700000|2024-12-29 18:25:00|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735496710000|2024-12-29 18:25:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735496720000|2024-12-29 18:25:20|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735496730000|2024-12-29 18:25:30|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735496920000|2024-12-29 18:28:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735496930000|2024-12-29 18:28:50|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735496950000|2024-12-29 18:29:10|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735497000000|2024-12-29 18:30:00|34.42|34.24|34.42|34.24|34.43|34.25|34.42|34.24|3
1735497020000|2024-12-29 18:30:20|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735497030000|2024-12-29 18:30:30|34.42|34.24|34.42|34.24|34.42|34.24|34.41|34.23|3
1735497040000|2024-12-29 18:30:40|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735497050000|2024-12-29 18:30:50|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735497070000|2024-12-29 18:31:10|34.42|34.24|34.42|34.24|34.42|34.24|34.41|34.23|3
1735497080000|2024-12-29 18:31:20|34.41|34.23|34.41|34.23|34.42|34.24|34.41|34.23|5
1735497100000|2024-12-29 18:31:40|34.4|34.22|34.37|34.19|34.4|34.22|34.37|34.19|5
1735497110000|2024-12-29 18:31:50|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735497120000|2024-12-29 18:32:00|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735497130000|2024-12-29 18:32:10|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735497150000|2024-12-29 18:32:30|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735497160000|2024-12-29 18:32:40|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|6
1735497190000|2024-12-29 18:33:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735497240000|2024-12-29 18:34:00|34.41|34.23|34.4|34.22|34.41|34.23|34.39|34.21|4
1735497250000|2024-12-29 18:34:10|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735497260000|2024-12-29 18:34:20|34.4|34.22|34.39|34.21|34.4|34.22|34.39|34.21|2
1735497290000|2024-12-29 18:34:50|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735497310000|2024-12-29 18:35:10|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|4
1735497320000|2024-12-29 18:35:20|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735497330000|2024-12-29 18:35:30|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735497340000|2024-12-29 18:35:40|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735497350000|2024-12-29 18:35:50|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|4
1735497370000|2024-12-29 18:36:10|34.43|34.25|34.43|34.25|34.44|34.26|34.43|34.25|3
1735497380000|2024-12-29 18:36:20|34.44|34.26|34.44|34.26|34.44|34.26|34.43|34.25|3
1735497410000|2024-12-29 18:36:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735497420000|2024-12-29 18:37:00|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735497430000|2024-12-29 18:37:10|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|4
1735497450000|2024-12-29 18:37:30|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735497470000|2024-12-29 18:37:50|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|4
1735497480000|2024-12-29 18:38:00|34.46|34.28|34.46|34.28|34.47|34.29|34.46|34.28|3
1735497490000|2024-12-29 18:38:10|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735497510000|2024-12-29 18:38:30|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735497520000|2024-12-29 18:38:40|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735497550000|2024-12-29 18:39:10|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735497580000|2024-12-29 18:39:40|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735497600000|2024-12-29 18:40:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735497620000|2024-12-29 18:40:20|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735497640000|2024-12-29 18:40:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735497650000|2024-12-29 18:40:50|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|5
1735497690000|2024-12-29 18:41:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735497710000|2024-12-29 18:41:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735497770000|2024-12-29 18:42:50|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735497780000|2024-12-29 18:43:00|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735497790000|2024-12-29 18:43:10|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735497800000|2024-12-29 18:43:20|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735497810000|2024-12-29 18:43:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735497850000|2024-12-29 18:44:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735497880000|2024-12-29 18:44:40|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735497900000|2024-12-29 18:45:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735497910000|2024-12-29 18:45:10|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735497930000|2024-12-29 18:45:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735497960000|2024-12-29 18:46:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735497980000|2024-12-29 18:46:20|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735498000000|2024-12-29 18:46:40|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|4
1735498020000|2024-12-29 18:47:00|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735498040000|2024-12-29 18:47:20|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735498070000|2024-12-29 18:47:50|34.51|34.33|34.53|34.35|34.53|34.35|34.51|34.33|3
1735498080000|2024-12-29 18:48:00|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|4
1735498100000|2024-12-29 18:48:20|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|3
1735498110000|2024-12-29 18:48:30|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735498120000|2024-12-29 18:48:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735498180000|2024-12-29 18:49:40|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735498210000|2024-12-29 18:50:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735498220000|2024-12-29 18:50:20|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735498230000|2024-12-29 18:50:30|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735498240000|2024-12-29 18:50:40|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735498250000|2024-12-29 18:50:50|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735498260000|2024-12-29 18:51:00|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|4
1735498280000|2024-12-29 18:51:20|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735498290000|2024-12-29 18:51:30|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735498310000|2024-12-29 18:51:50|34.48|34.3|34.48|34.3|34.49|34.31|34.48|34.3|3
1735498320000|2024-12-29 18:52:00|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735498330000|2024-12-29 18:52:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735498340000|2024-12-29 18:52:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735498350000|2024-12-29 18:52:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735498360000|2024-12-29 18:52:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735498380000|2024-12-29 18:53:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735498390000|2024-12-29 18:53:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735498420000|2024-12-29 18:53:40|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735498430000|2024-12-29 18:53:50|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735498500000|2024-12-29 18:55:00|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498510000|2024-12-29 18:55:10|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735498520000|2024-12-29 18:55:20|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735498530000|2024-12-29 18:55:30|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735498550000|2024-12-29 18:55:50|34.42|34.24|34.42|34.24|34.42|34.24|34.41|34.23|3
1735498570000|2024-12-29 18:56:10|34.43|34.25|34.43|34.25|34.43|34.25|34.42|34.24|3
1735498590000|2024-12-29 18:56:30|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735498600000|2024-12-29 18:56:40|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735498620000|2024-12-29 18:57:00|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498640000|2024-12-29 18:57:20|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498650000|2024-12-29 18:57:30|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498660000|2024-12-29 18:57:40|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498730000|2024-12-29 18:58:50|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498740000|2024-12-29 18:59:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735498750000|2024-12-29 18:59:10|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735498770000|2024-12-29 18:59:30|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735498800000|2024-12-29 19:00:00|34.45|34.27|34.44|34.26|34.46|34.28|34.44|34.26|4
1735498810000|2024-12-29 19:00:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735498820000|2024-12-29 19:00:20|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735498830000|2024-12-29 19:00:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735498840000|2024-12-29 19:00:40|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735498850000|2024-12-29 19:00:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735498860000|2024-12-29 19:01:00|34.44|34.26|34.44|34.26|34.45|34.27|34.44|34.26|3
1735498870000|2024-12-29 19:01:10|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735498900000|2024-12-29 19:01:40|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|3
1735498910000|2024-12-29 19:01:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735498920000|2024-12-29 19:02:00|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735498930000|2024-12-29 19:02:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735498940000|2024-12-29 19:02:20|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735498950000|2024-12-29 19:02:30|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735498970000|2024-12-29 19:02:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735499000000|2024-12-29 19:03:20|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735499030000|2024-12-29 19:03:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735499040000|2024-12-29 19:04:00|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|6
1735499080000|2024-12-29 19:04:40|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735499090000|2024-12-29 19:04:50|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735499100000|2024-12-29 19:05:00|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735499260000|2024-12-29 19:07:40|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|2
1735499280000|2024-12-29 19:08:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735499290000|2024-12-29 19:08:10|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735499310000|2024-12-29 19:08:30|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735499330000|2024-12-29 19:08:50|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735499340000|2024-12-29 19:09:00|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735499350000|2024-12-29 19:09:10|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735499360000|2024-12-29 19:09:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735499390000|2024-12-29 19:09:50|34.46|34.28|34.46|34.28|34.47|34.29|34.46|34.28|5
1735499420000|2024-12-29 19:10:20|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735499430000|2024-12-29 19:10:30|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735499440000|2024-12-29 19:10:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735499450000|2024-12-29 19:10:50|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735499460000|2024-12-29 19:11:00|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735499480000|2024-12-29 19:11:20|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735499500000|2024-12-29 19:11:40|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735499540000|2024-12-29 19:12:20|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735499560000|2024-12-29 19:12:40|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735499580000|2024-12-29 19:13:00|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735499590000|2024-12-29 19:13:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735499600000|2024-12-29 19:13:20|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735499630000|2024-12-29 19:13:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735499650000|2024-12-29 19:14:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735499670000|2024-12-29 19:14:30|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735499700000|2024-12-29 19:15:00|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735499720000|2024-12-29 19:15:20|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735499760000|2024-12-29 19:16:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735499770000|2024-12-29 19:16:10|34.45|34.27|34.45|34.27|34.46|34.28|34.45|34.27|3
1735499790000|2024-12-29 19:16:30|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|2
1735499800000|2024-12-29 19:16:40|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735499830000|2024-12-29 19:17:10|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735499840000|2024-12-29 19:17:20|34.46|34.28|34.48|34.3|34.48|34.3|34.45|34.27|5
1735499880000|2024-12-29 19:18:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735499890000|2024-12-29 19:18:10|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735499950000|2024-12-29 19:19:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735500020000|2024-12-29 19:20:20|34.5|34.32|34.52|34.34|34.52|34.34|34.5|34.32|3
1735500030000|2024-12-29 19:20:30|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735500040000|2024-12-29 19:20:40|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735500060000|2024-12-29 19:21:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735500070000|2024-12-29 19:21:10|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735500080000|2024-12-29 19:21:20|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735500090000|2024-12-29 19:21:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735500110000|2024-12-29 19:21:50|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735500190000|2024-12-29 19:23:10|34.51|34.33|34.51|34.33|34.52|34.34|34.51|34.33|5
1735500230000|2024-12-29 19:23:50|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|3
1735500240000|2024-12-29 19:24:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735500250000|2024-12-29 19:24:10|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735500320000|2024-12-29 19:25:20|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735500330000|2024-12-29 19:25:30|34.53|34.35|34.53|34.35|34.54|34.36|34.53|34.35|5
1735500340000|2024-12-29 19:25:40|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735500350000|2024-12-29 19:25:50|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735500360000|2024-12-29 19:26:00|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|4
1735500370000|2024-12-29 19:26:10|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735500380000|2024-12-29 19:26:20|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735500400000|2024-12-29 19:26:40|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|5
1735500430000|2024-12-29 19:27:10|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735500450000|2024-12-29 19:27:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735500500000|2024-12-29 19:28:20|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735500510000|2024-12-29 19:28:30|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735500530000|2024-12-29 19:28:50|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735500540000|2024-12-29 19:29:00|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735500550000|2024-12-29 19:29:10|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|4
1735500560000|2024-12-29 19:29:20|34.5|34.32|34.49|34.31|34.51|34.33|34.49|34.31|4
1735500570000|2024-12-29 19:29:30|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735500610000|2024-12-29 19:30:10|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735500640000|2024-12-29 19:30:40|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|2
1735500680000|2024-12-29 19:31:20|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735500690000|2024-12-29 19:31:30|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735500700000|2024-12-29 19:31:40|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735500710000|2024-12-29 19:31:50|34.5|34.32|34.5|34.32|34.5|34.32|34.49|34.31|3
1735500720000|2024-12-29 19:32:00|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735500730000|2024-12-29 19:32:10|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735500740000|2024-12-29 19:32:20|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735500750000|2024-12-29 19:32:30|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735500770000|2024-12-29 19:32:50|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735500780000|2024-12-29 19:33:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735500790000|2024-12-29 19:33:10|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735500800000|2024-12-29 19:33:20|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735500840000|2024-12-29 19:34:00|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|6
1735500850000|2024-12-29 19:34:10|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735500860000|2024-12-29 19:34:20|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735500870000|2024-12-29 19:34:30|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735500880000|2024-12-29 19:34:40|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735500890000|2024-12-29 19:34:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735500900000|2024-12-29 19:35:00|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735500910000|2024-12-29 19:35:10|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|6
1735500920000|2024-12-29 19:35:20|34.45|34.27|34.45|34.27|34.46|34.28|34.45|34.27|3
1735500930000|2024-12-29 19:35:30|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735500950000|2024-12-29 19:35:50|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735500960000|2024-12-29 19:36:00|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735500970000|2024-12-29 19:36:10|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735500980000|2024-12-29 19:36:20|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735501000000|2024-12-29 19:36:40|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735501030000|2024-12-29 19:37:10|34.44|34.26|34.45|34.27|34.45|34.27|34.43|34.25|4
1735501070000|2024-12-29 19:37:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735501090000|2024-12-29 19:38:10|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735501100000|2024-12-29 19:38:20|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735501110000|2024-12-29 19:38:30|34.45|34.27|34.43|34.25|34.45|34.27|34.43|34.25|5
1735501140000|2024-12-29 19:39:00|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735501150000|2024-12-29 19:39:10|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735501160000|2024-12-29 19:39:20|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735501170000|2024-12-29 19:39:30|34.43|34.25|34.43|34.25|34.44|34.26|34.42|34.24|7
1735501180000|2024-12-29 19:39:40|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735501200000|2024-12-29 19:40:00|34.41|34.23|34.41|34.23|34.42|34.24|34.41|34.23|3
1735501210000|2024-12-29 19:40:10|34.4|34.22|34.4|34.22|34.41|34.23|34.4|34.22|3
1735501240000|2024-12-29 19:40:40|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735501250000|2024-12-29 19:40:50|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735501290000|2024-12-29 19:41:30|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735501310000|2024-12-29 19:41:50|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735501320000|2024-12-29 19:42:00|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735501330000|2024-12-29 19:42:10|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735501340000|2024-12-29 19:42:20|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735501350000|2024-12-29 19:42:30|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735501380000|2024-12-29 19:43:00|34.42|34.24|34.43|34.25|34.43|34.25|34.42|34.24|2
1735501410000|2024-12-29 19:43:30|34.42|34.24|34.43|34.25|34.43|34.25|34.42|34.24|2
1735501430000|2024-12-29 19:43:50|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735501440000|2024-12-29 19:44:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735501450000|2024-12-29 19:44:10|34.42|34.24|34.42|34.24|34.43|34.25|34.42|34.24|3
1735501470000|2024-12-29 19:44:30|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735501480000|2024-12-29 19:44:40|34.43|34.25|34.43|34.25|34.43|34.25|34.42|34.24|3
1735501510000|2024-12-29 19:45:10|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735501520000|2024-12-29 19:45:20|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|2
1735501530000|2024-12-29 19:45:30|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735501540000|2024-12-29 19:45:40|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735501550000|2024-12-29 19:45:50|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735501560000|2024-12-29 19:46:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735501610000|2024-12-29 19:46:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735501670000|2024-12-29 19:47:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735501680000|2024-12-29 19:48:00|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735501690000|2024-12-29 19:48:10|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735501700000|2024-12-29 19:48:20|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735501710000|2024-12-29 19:48:30|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735501720000|2024-12-29 19:48:40|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735501730000|2024-12-29 19:48:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735501740000|2024-12-29 19:49:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735501770000|2024-12-29 19:49:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735501780000|2024-12-29 19:49:40|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735501790000|2024-12-29 19:49:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735501820000|2024-12-29 19:50:20|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735501830000|2024-12-29 19:50:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735501840000|2024-12-29 19:50:40|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735501850000|2024-12-29 19:50:50|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735501870000|2024-12-29 19:51:10|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735501890000|2024-12-29 19:51:30|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735501900000|2024-12-29 19:51:40|34.51|34.33|34.51|34.33|34.51|34.33|34.5|34.32|3
1735501910000|2024-12-29 19:51:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735501920000|2024-12-29 19:52:00|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|6
1735501930000|2024-12-29 19:52:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735501940000|2024-12-29 19:52:20|34.5|34.32|34.5|34.32|34.5|34.32|34.49|34.31|9
1735501950000|2024-12-29 19:52:30|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|5
1735501980000|2024-12-29 19:53:00|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735501990000|2024-12-29 19:53:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735502000000|2024-12-29 19:53:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735502010000|2024-12-29 19:53:30|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|2
1735502050000|2024-12-29 19:54:10|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735502100000|2024-12-29 19:55:00|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735502110000|2024-12-29 19:55:10|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735502120000|2024-12-29 19:55:20|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735502140000|2024-12-29 19:55:40|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735502150000|2024-12-29 19:55:50|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735502170000|2024-12-29 19:56:10|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735502190000|2024-12-29 19:56:30|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735502210000|2024-12-29 19:56:50|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735502250000|2024-12-29 19:57:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735502290000|2024-12-29 19:58:10|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735502300000|2024-12-29 19:58:20|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735502310000|2024-12-29 19:58:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735502330000|2024-12-29 19:58:50|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735502340000|2024-12-29 19:59:00|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735502350000|2024-12-29 19:59:10|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735502360000|2024-12-29 19:59:20|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735502370000|2024-12-29 19:59:30|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735502380000|2024-12-29 19:59:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735502390000|2024-12-29 19:59:50|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735502400000|2024-12-29 20:00:00|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|4
1735502410000|2024-12-29 20:00:10|34.47|34.29|34.47|34.29|34.47|34.29|34.46|34.28|3
1735502420000|2024-12-29 20:00:20|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735502450000|2024-12-29 20:00:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735502460000|2024-12-29 20:01:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735502470000|2024-12-29 20:01:10|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735502500000|2024-12-29 20:01:40|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|4
1735502520000|2024-12-29 20:02:00|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735502540000|2024-12-29 20:02:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|6
1735502550000|2024-12-29 20:02:30|34.39|34.21|34.39|34.21|34.4|34.22|34.39|34.21|3
1735502570000|2024-12-29 20:02:50|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735502600000|2024-12-29 20:03:20|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735502610000|2024-12-29 20:03:30|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735502620000|2024-12-29 20:03:40|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735502640000|2024-12-29 20:04:00|34.36|34.18|34.36|34.18|34.37|34.19|34.36|34.18|3
1735502660000|2024-12-29 20:04:20|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735502700000|2024-12-29 20:05:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735502710000|2024-12-29 20:05:10|34.35|34.17|34.35|34.17|34.36|34.18|34.35|34.17|3
1735502720000|2024-12-29 20:05:20|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735502730000|2024-12-29 20:05:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735502760000|2024-12-29 20:06:00|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735502770000|2024-12-29 20:06:10|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735502780000|2024-12-29 20:06:20|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735502790000|2024-12-29 20:06:30|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735502800000|2024-12-29 20:06:40|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735502850000|2024-12-29 20:07:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735502860000|2024-12-29 20:07:40|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735502890000|2024-12-29 20:08:10|34.31|34.13|34.28|34.1|34.31|34.13|34.28|34.1|4
1735502920000|2024-12-29 20:08:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735502940000|2024-12-29 20:09:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735502950000|2024-12-29 20:09:10|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735502960000|2024-12-29 20:09:20|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735502970000|2024-12-29 20:09:30|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735503000000|2024-12-29 20:10:00|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735503020000|2024-12-29 20:10:20|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735503030000|2024-12-29 20:10:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735503040000|2024-12-29 20:10:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735503060000|2024-12-29 20:11:00|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735503070000|2024-12-29 20:11:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735503080000|2024-12-29 20:11:20|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503110000|2024-12-29 20:11:50|34.31|34.13|34.31|34.13|34.31|34.13|34.3|34.12|3
1735503120000|2024-12-29 20:12:00|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503130000|2024-12-29 20:12:10|34.31|34.13|34.31|34.13|34.31|34.13|34.3|34.12|3
1735503140000|2024-12-29 20:12:20|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503150000|2024-12-29 20:12:30|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735503160000|2024-12-29 20:12:40|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503170000|2024-12-29 20:12:50|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|4
1735503190000|2024-12-29 20:13:10|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735503200000|2024-12-29 20:13:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735503250000|2024-12-29 20:14:10|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503270000|2024-12-29 20:14:30|34.31|34.13|34.31|34.13|34.31|34.13|34.3|34.12|3
1735503280000|2024-12-29 20:14:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735503290000|2024-12-29 20:14:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735503300000|2024-12-29 20:15:00|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735503310000|2024-12-29 20:15:10|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503320000|2024-12-29 20:15:20|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735503330000|2024-12-29 20:15:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735503340000|2024-12-29 20:15:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735503380000|2024-12-29 20:16:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735503400000|2024-12-29 20:16:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735503410000|2024-12-29 20:16:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735503420000|2024-12-29 20:17:00|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735503430000|2024-12-29 20:17:10|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735503440000|2024-12-29 20:17:20|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735503460000|2024-12-29 20:17:40|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735503470000|2024-12-29 20:17:50|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735503510000|2024-12-29 20:18:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735503520000|2024-12-29 20:18:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735503600000|2024-12-29 20:20:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735503610000|2024-12-29 20:20:10|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735503620000|2024-12-29 20:20:20|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735503650000|2024-12-29 20:20:50|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735503660000|2024-12-29 20:21:00|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735503670000|2024-12-29 20:21:10|34.2|34.02|34.2|34.02|34.21|34.03|34.2|34.02|3
1735503680000|2024-12-29 20:21:20|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735503710000|2024-12-29 20:21:50|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735503720000|2024-12-29 20:22:00|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735503730000|2024-12-29 20:22:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735503740000|2024-12-29 20:22:20|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735503750000|2024-12-29 20:22:30|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735503760000|2024-12-29 20:22:40|34.11|33.93|34.11|33.93|34.12|33.94|34.11|33.93|3
1735503770000|2024-12-29 20:22:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735503780000|2024-12-29 20:23:00|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735503790000|2024-12-29 20:23:10|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735503830000|2024-12-29 20:23:50|34.11|33.93|34.11|33.93|34.12|33.94|34.1|33.92|5
1735503840000|2024-12-29 20:24:00|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735503850000|2024-12-29 20:24:10|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735503910000|2024-12-29 20:25:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735503920000|2024-12-29 20:25:20|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735503940000|2024-12-29 20:25:40|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735503960000|2024-12-29 20:26:00|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735504010000|2024-12-29 20:26:50|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735504020000|2024-12-29 20:27:00|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735504030000|2024-12-29 20:27:10|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735504050000|2024-12-29 20:27:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735504080000|2024-12-29 20:28:00|34.18|34|34.18|34|34.18|34|34.18|34|1
1735504090000|2024-12-29 20:28:10|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735504100000|2024-12-29 20:28:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735504110000|2024-12-29 20:28:30|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|5
1735504120000|2024-12-29 20:28:40|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|4
1735504130000|2024-12-29 20:28:50|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735504140000|2024-12-29 20:29:00|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735504150000|2024-12-29 20:29:10|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735504160000|2024-12-29 20:29:20|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735504170000|2024-12-29 20:29:30|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735504180000|2024-12-29 20:29:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735504190000|2024-12-29 20:29:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735504200000|2024-12-29 20:30:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735504220000|2024-12-29 20:30:20|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735504240000|2024-12-29 20:30:40|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735504260000|2024-12-29 20:31:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735504270000|2024-12-29 20:31:10|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735504280000|2024-12-29 20:31:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735504290000|2024-12-29 20:31:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735504300000|2024-12-29 20:31:40|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|4
1735504320000|2024-12-29 20:32:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735504340000|2024-12-29 20:32:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735504400000|2024-12-29 20:33:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735504430000|2024-12-29 20:33:50|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735504440000|2024-12-29 20:34:00|34.14|33.76|34.13|33.75|34.14|33.76|34.13|33.75|2
1735504450000|2024-12-29 20:34:10|34.14|33.76|34.14|33.76|34.14|33.76|34.14|33.76|1
1735504460000|2024-12-29 20:34:20|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735504480000|2024-12-29 20:34:40|34.12|33.74|34.12|33.74|34.13|33.75|34.12|33.74|3
1735504500000|2024-12-29 20:35:00|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735504520000|2024-12-29 20:35:20|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735504540000|2024-12-29 20:35:40|34.11|33.73|34.12|33.74|34.12|33.74|34.11|33.73|2
1735504560000|2024-12-29 20:36:00|34.14|33.76|34.14|33.76|34.14|33.76|34.14|33.76|1
1735504590000|2024-12-29 20:36:30|34.12|33.74|34.12|33.74|34.12|33.74|34.11|33.73|3
1735504600000|2024-12-29 20:36:40|34.13|33.75|34.14|33.76|34.14|33.76|34.13|33.75|2
1735504610000|2024-12-29 20:36:50|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735504620000|2024-12-29 20:37:00|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735504630000|2024-12-29 20:37:10|34.13|33.75|34.14|33.76|34.14|33.76|34.12|33.74|4
1735504640000|2024-12-29 20:37:20|34.13|33.75|34.12|33.74|34.13|33.75|34.11|33.73|4
1735504650000|2024-12-29 20:37:30|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735504660000|2024-12-29 20:37:40|34.14|33.76|34.15|33.77|34.15|33.77|34.14|33.76|2
1735504680000|2024-12-29 20:38:00|34.14|33.76|34.14|33.76|34.14|33.76|34.14|33.76|1
1735504700000|2024-12-29 20:38:20|34.16|33.78|34.16|33.78|34.16|33.78|34.16|33.78|1
1735504710000|2024-12-29 20:38:30|34.18|33.8|34.19|33.81|34.19|33.81|34.18|33.8|2
1735504720000|2024-12-29 20:38:40|34.2|33.82|34.2|33.82|34.2|33.82|34.2|33.82|1
1735504740000|2024-12-29 20:39:00|34.19|33.81|34.19|33.81|34.19|33.81|34.18|33.8|5
1735504750000|2024-12-29 20:39:10|34.2|33.82|34.19|33.81|34.2|33.82|34.19|33.81|2
1735504770000|2024-12-29 20:39:30|34.18|33.8|34.18|33.8|34.18|33.8|34.18|33.8|1
1735504780000|2024-12-29 20:39:40|34.17|33.79|34.17|33.79|34.17|33.79|34.17|33.79|1
1735504800000|2024-12-29 20:40:00|34.18|33.8|34.18|33.8|34.18|33.8|34.18|33.8|1
1735504810000|2024-12-29 20:40:10|34.19|33.81|34.19|33.81|34.19|33.81|34.19|33.81|1
1735504820000|2024-12-29 20:40:20|34.21|33.83|34.22|33.84|34.22|33.84|34.21|33.83|2
1735504830000|2024-12-29 20:40:30|34.23|33.85|34.24|33.86|34.24|33.86|34.23|33.85|2
1735504860000|2024-12-29 20:41:00|34.23|33.85|34.23|33.85|34.23|33.85|34.23|33.85|1
1735504870000|2024-12-29 20:41:10|34.22|33.84|34.22|33.84|34.22|33.84|34.22|33.84|1
1735504880000|2024-12-29 20:41:20|34.23|33.85|34.22|33.84|34.23|33.85|34.22|33.84|2
1735504890000|2024-12-29 20:41:30|34.23|33.85|34.22|33.84|34.23|33.85|34.22|33.84|4
1735504900000|2024-12-29 20:41:40|34.23|33.85|34.23|33.85|34.23|33.85|34.22|33.84|3
1735504910000|2024-12-29 20:41:50|34.25|33.87|34.25|33.87|34.25|33.87|34.25|33.87|1
1735504930000|2024-12-29 20:42:10|34.26|33.88|34.27|33.89|34.27|33.89|34.26|33.88|2
1735504940000|2024-12-29 20:42:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735504950000|2024-12-29 20:42:30|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735504970000|2024-12-29 20:42:50|34.29|33.91|34.29|33.91|34.29|33.91|34.29|33.91|1
1735504980000|2024-12-29 20:43:00|34.3|33.92|34.3|33.92|34.31|33.93|34.3|33.92|3
1735505010000|2024-12-29 20:43:30|34.31|33.93|34.3|33.92|34.31|33.93|34.3|33.92|2
1735505020000|2024-12-29 20:43:40|34.32|33.94|34.33|33.95|34.33|33.95|34.32|33.94|2
1735505030000|2024-12-29 20:43:50|34.34|33.96|34.35|33.97|34.35|33.97|34.34|33.96|2
1735505040000|2024-12-29 20:44:00|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735505050000|2024-12-29 20:44:10|34.36|33.98|34.36|33.98|34.36|33.98|34.35|33.97|5
1735505060000|2024-12-29 20:44:20|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735505070000|2024-12-29 20:44:30|34.36|33.98|34.36|33.98|34.36|33.98|34.35|33.97|3
1735505090000|2024-12-29 20:44:50|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735505100000|2024-12-29 20:45:00|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735505120000|2024-12-29 20:45:20|34.36|33.98|34.38|34|34.38|34|34.36|33.98|3
1735505130000|2024-12-29 20:45:30|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735505140000|2024-12-29 20:45:40|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735505150000|2024-12-29 20:45:50|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735505160000|2024-12-29 20:46:00|34.38|34|34.38|34|34.38|34|34.38|34|1
1735505170000|2024-12-29 20:46:10|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735505180000|2024-12-29 20:46:20|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505190000|2024-12-29 20:46:30|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735505200000|2024-12-29 20:46:40|34.39|34.01|34.39|34.01|34.4|34.02|34.39|34.01|3
1735505220000|2024-12-29 20:47:00|34.4|34.02|34.4|34.02|34.41|34.03|34.39|34.01|5
1735505230000|2024-12-29 20:47:10|34.41|34.03|34.42|34.04|34.42|34.04|34.41|34.03|2
1735505240000|2024-12-29 20:47:20|34.43|34.05|34.43|34.05|34.43|34.05|34.43|34.05|1
1735505260000|2024-12-29 20:47:40|34.44|34.06|34.44|34.06|34.44|34.06|34.44|34.06|1
1735505270000|2024-12-29 20:47:50|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735505280000|2024-12-29 20:48:00|34.41|34.03|34.42|34.04|34.42|34.04|34.41|34.03|2
1735505290000|2024-12-29 20:48:10|34.41|34.03|34.41|34.03|34.41|34.03|34.41|34.03|1
1735505300000|2024-12-29 20:48:20|34.4|34.02|34.38|34|34.41|34.03|34.38|34|4
1735505340000|2024-12-29 20:49:00|34.37|33.99|34.36|33.98|34.38|34|34.36|33.98|4
1735505350000|2024-12-29 20:49:10|34.35|33.97|34.33|33.95|34.35|33.97|34.33|33.95|5
1735505380000|2024-12-29 20:49:40|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|2
1735505410000|2024-12-29 20:50:10|34.32|33.94|34.33|33.95|34.33|33.95|34.32|33.94|2
1735505420000|2024-12-29 20:50:20|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735505430000|2024-12-29 20:50:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735505460000|2024-12-29 20:51:00|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|3
1735505470000|2024-12-29 20:51:10|34.35|33.97|34.36|33.98|34.36|33.98|34.35|33.97|6
1735505500000|2024-12-29 20:51:40|34.37|33.99|34.37|33.99|34.37|33.99|34.36|33.98|3
1735505510000|2024-12-29 20:51:50|34.38|34|34.39|34.01|34.39|34.01|34.37|33.99|4
1735505530000|2024-12-29 20:52:10|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505550000|2024-12-29 20:52:30|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505560000|2024-12-29 20:52:40|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505570000|2024-12-29 20:52:50|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505580000|2024-12-29 20:53:00|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505600000|2024-12-29 20:53:20|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505610000|2024-12-29 20:53:30|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505630000|2024-12-29 20:53:50|34.38|34|34.38|34|34.38|34|34.38|34|1
1735505640000|2024-12-29 20:54:00|34.39|34.01|34.39|34.01|34.39|34.01|34.38|34|5
1735505660000|2024-12-29 20:54:20|34.38|34|34.38|34|34.39|34.01|34.38|34|3
1735505670000|2024-12-29 20:54:30|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735505680000|2024-12-29 20:54:40|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735505690000|2024-12-29 20:54:50|34.41|34.03|34.41|34.03|34.41|34.03|34.41|34.03|1
1735505700000|2024-12-29 20:55:00|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735505750000|2024-12-29 20:55:50|34.41|34.03|34.42|34.04|34.42|34.04|34.4|34.02|4
1735505830000|2024-12-29 20:57:10|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735505840000|2024-12-29 20:57:20|34.43|34.05|34.43|34.05|34.43|34.05|34.43|34.05|1
1735505850000|2024-12-29 20:57:30|34.44|34.06|34.43|34.05|34.44|34.06|34.43|34.05|4
1735505860000|2024-12-29 20:57:40|34.44|34.06|34.44|34.06|34.44|34.06|34.44|34.06|1
1735505870000|2024-12-29 20:57:50|34.46|34.08|34.46|34.08|34.46|34.08|34.46|34.08|1
1735505890000|2024-12-29 20:58:10|34.47|34.09|34.46|34.08|34.47|34.09|34.46|34.08|2
1735505900000|2024-12-29 20:58:20|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735505910000|2024-12-29 20:58:30|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735505920000|2024-12-29 20:58:40|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735505930000|2024-12-29 20:58:50|34.48|34.1|34.48|34.1|34.49|34.11|34.48|34.1|3
1735505980000|2024-12-29 20:59:40|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735505990000|2024-12-29 20:59:50|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735506000000|2024-12-29 21:00:00|34.47|34.09|34.47|34.09|34.48|34.1|34.47|34.09|3
1735506010000|2024-12-29 21:00:10|34.48|34.1|34.49|34.11|34.49|34.11|34.48|34.1|2
1735506020000|2024-12-29 21:00:20|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735506050000|2024-12-29 21:00:50|34.49|34.11|34.48|34.1|34.5|34.12|34.48|34.1|4
1735506060000|2024-12-29 21:01:00|34.47|34.09|34.47|34.09|34.47|34.09|34.47|34.09|1
1735506080000|2024-12-29 21:01:20|34.48|34.1|34.48|34.1|34.48|34.1|34.48|34.1|1
1735506090000|2024-12-29 21:01:30|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735506100000|2024-12-29 21:01:40|34.48|34.1|34.48|34.1|34.48|34.1|34.48|34.1|1
1735506110000|2024-12-29 21:01:50|34.47|34.09|34.46|34.08|34.47|34.09|34.46|34.08|2
1735506130000|2024-12-29 21:02:10|34.47|34.09|34.46|34.08|34.47|34.09|34.46|34.08|2
1735506140000|2024-12-29 21:02:20|34.47|34.09|34.49|34.11|34.49|34.11|34.47|34.09|5
1735506150000|2024-12-29 21:02:30|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735506160000|2024-12-29 21:02:40|34.51|34.13|34.52|34.14|34.52|34.14|34.51|34.13|2
1735506170000|2024-12-29 21:02:50|34.53|34.15|34.53|34.15|34.53|34.15|34.53|34.15|1
1735506190000|2024-12-29 21:03:10|34.54|34.16|34.54|34.16|34.54|34.16|34.54|34.16|1
1735506260000|2024-12-29 21:04:20|34.53|34.15|34.53|34.15|34.54|34.16|34.53|34.15|3
1735506290000|2024-12-29 21:04:50|34.54|34.16|34.54|34.16|34.54|34.16|34.54|34.16|1
1735506300000|2024-12-29 21:05:00|34.53|34.15|34.53|34.15|34.53|34.15|34.53|34.15|1
1735506310000|2024-12-29 21:05:10|34.52|34.14|34.52|34.14|34.52|34.14|34.51|34.13|3
1735506320000|2024-12-29 21:05:20|34.53|34.15|34.54|34.16|34.54|34.16|34.53|34.15|2
1735506380000|2024-12-29 21:06:20|34.53|34.15|34.52|34.14|34.53|34.15|34.52|34.14|2
1735506390000|2024-12-29 21:06:30|34.51|34.13|34.52|34.14|34.52|34.14|34.51|34.13|6
1735506400000|2024-12-29 21:06:40|34.51|34.13|34.51|34.13|34.51|34.13|34.51|34.13|1
1735506430000|2024-12-29 21:07:10|34.52|34.14|34.53|34.15|34.53|34.15|34.52|34.14|2
1735506440000|2024-12-29 21:07:20|34.52|34.14|34.52|34.14|34.52|34.14|34.52|34.14|1
1735506450000|2024-12-29 21:07:30|34.51|34.13|34.52|34.14|34.52|34.14|34.51|34.13|2
1735506460000|2024-12-29 21:07:40|34.51|34.13|34.51|34.13|34.52|34.14|34.51|34.13|3
1735506480000|2024-12-29 21:08:00|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735506490000|2024-12-29 21:08:10|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735506500000|2024-12-29 21:08:20|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735506510000|2024-12-29 21:08:30|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735506530000|2024-12-29 21:08:50|34.48|34.1|34.48|34.1|34.48|34.1|34.48|34.1|1
1735506550000|2024-12-29 21:09:10|34.47|34.09|34.47|34.09|34.47|34.09|34.47|34.09|1
1735506560000|2024-12-29 21:09:20|34.46|34.08|34.46|34.08|34.46|34.08|34.46|34.08|1
1735506570000|2024-12-29 21:09:30|34.45|34.07|34.45|34.07|34.45|34.07|34.45|34.07|1
1735506600000|2024-12-29 21:10:00|34.44|34.06|34.44|34.06|34.44|34.06|34.44|34.06|1
1735506610000|2024-12-29 21:10:10|34.45|34.07|34.44|34.06|34.45|34.07|34.44|34.06|2
1735506620000|2024-12-29 21:10:20|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735506640000|2024-12-29 21:10:40|34.43|34.05|34.43|34.05|34.43|34.05|34.42|34.04|3
1735506670000|2024-12-29 21:11:10|34.42|34.04|34.43|34.05|34.43|34.05|34.42|34.04|2
1735506680000|2024-12-29 21:11:20|34.42|34.04|34.42|34.04|34.42|34.04|34.42|34.04|1
1735506690000|2024-12-29 21:11:30|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735506700000|2024-12-29 21:11:40|34.41|34.03|34.41|34.03|34.41|34.03|34.41|34.03|1
1735506710000|2024-12-29 21:11:50|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735506720000|2024-12-29 21:12:00|34.41|34.03|34.4|34.02|34.41|34.03|34.4|34.02|2
1735506730000|2024-12-29 21:12:10|34.41|34.03|34.4|34.02|34.41|34.03|34.4|34.02|2
1735506760000|2024-12-29 21:12:40|34.39|34.01|34.38|34|34.39|34.01|34.38|34|2
1735506770000|2024-12-29 21:12:50|34.37|33.99|34.37|33.99|34.37|33.99|34.37|33.99|1
1735506780000|2024-12-29 21:13:00|34.36|33.98|34.36|33.98|34.37|33.99|34.36|33.98|3
1735506790000|2024-12-29 21:13:10|34.35|33.97|34.34|33.96|34.35|33.97|34.34|33.96|2
1735506810000|2024-12-29 21:13:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735506830000|2024-12-29 21:13:50|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|2
1735506840000|2024-12-29 21:14:00|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|3
1735506850000|2024-12-29 21:14:10|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735506860000|2024-12-29 21:14:20|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|6
1735506870000|2024-12-29 21:14:30|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|3
1735506880000|2024-12-29 21:14:40|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735506890000|2024-12-29 21:14:50|34.36|33.98|34.36|33.98|34.36|33.98|34.36|33.98|1
1735506910000|2024-12-29 21:15:10|34.37|33.99|34.36|33.98|34.37|33.99|34.36|33.98|2
1735506920000|2024-12-29 21:15:20|34.35|33.97|34.34|33.96|34.35|33.97|34.34|33.96|2
1735506940000|2024-12-29 21:15:40|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735506960000|2024-12-29 21:16:00|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735506980000|2024-12-29 21:16:20|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507010000|2024-12-29 21:16:50|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|5
1735507020000|2024-12-29 21:17:00|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507030000|2024-12-29 21:17:10|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735507060000|2024-12-29 21:17:40|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507090000|2024-12-29 21:18:10|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|4
1735507100000|2024-12-29 21:18:20|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507110000|2024-12-29 21:18:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507140000|2024-12-29 21:19:00|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735507150000|2024-12-29 21:19:10|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735507160000|2024-12-29 21:19:20|34.3|33.92|34.31|33.93|34.31|33.93|34.3|33.92|2
1735507180000|2024-12-29 21:19:40|34.3|33.92|34.3|33.92|34.3|33.92|34.3|33.92|1
1735507200000|2024-12-29 21:20:00|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735507210000|2024-12-29 21:20:10|34.3|33.92|34.3|33.92|34.3|33.92|34.3|33.92|1
1735507260000|2024-12-29 21:21:00|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735507270000|2024-12-29 21:21:10|34.3|33.92|34.29|33.91|34.3|33.92|34.29|33.91|4
1735507280000|2024-12-29 21:21:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735507290000|2024-12-29 21:21:30|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735507320000|2024-12-29 21:22:00|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735507340000|2024-12-29 21:22:20|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735507350000|2024-12-29 21:22:30|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735507360000|2024-12-29 21:22:40|34.27|33.89|34.28|33.9|34.28|33.9|34.27|33.89|2
1735507380000|2024-12-29 21:23:00|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735507430000|2024-12-29 21:23:50|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735507450000|2024-12-29 21:24:10|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|4
1735507480000|2024-12-29 21:24:40|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735507490000|2024-12-29 21:24:50|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735507500000|2024-12-29 21:25:00|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735507510000|2024-12-29 21:25:10|34.29|33.91|34.3|33.92|34.3|33.92|34.29|33.91|2
1735507530000|2024-12-29 21:25:30|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735507540000|2024-12-29 21:25:40|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735507550000|2024-12-29 21:25:50|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735507560000|2024-12-29 21:26:00|34.32|33.94|34.33|33.95|34.33|33.95|34.32|33.94|4
1735507580000|2024-12-29 21:26:20|34.32|33.94|34.32|33.94|34.33|33.95|34.32|33.94|5
1735507590000|2024-12-29 21:26:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507600000|2024-12-29 21:26:40|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507610000|2024-12-29 21:26:50|34.35|33.97|34.35|33.97|34.35|33.97|34.34|33.96|5
1735507620000|2024-12-29 21:27:00|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507700000|2024-12-29 21:28:20|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735507720000|2024-12-29 21:28:40|34.36|33.98|34.36|33.98|34.36|33.98|34.35|33.97|3
1735507740000|2024-12-29 21:29:00|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735507750000|2024-12-29 21:29:10|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735507760000|2024-12-29 21:29:20|34.36|33.98|34.36|33.98|34.36|33.98|34.36|33.98|1
1735507780000|2024-12-29 21:29:40|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735507800000|2024-12-29 21:30:00|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|2
1735507810000|2024-12-29 21:30:10|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507830000|2024-12-29 21:30:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507840000|2024-12-29 21:30:40|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507870000|2024-12-29 21:31:10|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735507880000|2024-12-29 21:31:20|34.37|33.99|34.38|34|34.38|34|34.37|33.99|2
1735507890000|2024-12-29 21:31:30|34.39|34.01|34.4|34.02|34.4|34.02|34.39|34.01|4
1735507900000|2024-12-29 21:31:40|34.39|34.01|34.38|34|34.39|34.01|34.38|34|2
1735507920000|2024-12-29 21:32:00|34.37|33.99|34.38|34|34.38|34|34.37|33.99|2
1735507960000|2024-12-29 21:32:40|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735507970000|2024-12-29 21:32:50|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507990000|2024-12-29 21:33:10|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735508000000|2024-12-29 21:33:20|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735508040000|2024-12-29 21:34:00|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735508080000|2024-12-29 21:34:40|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735508110000|2024-12-29 21:35:10|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735508120000|2024-12-29 21:35:20|34.31|33.93|34.31|33.93|34.31|33.93|34.3|33.92|3
1735508130000|2024-12-29 21:35:30|34.3|33.92|34.31|33.93|34.31|33.93|34.3|33.92|2
1735508140000|2024-12-29 21:35:40|34.3|33.92|34.31|33.93|34.31|33.93|34.3|33.92|2
1735508160000|2024-12-29 21:36:00|34.32|33.94|34.31|33.93|34.32|33.94|34.31|33.93|2
1735508170000|2024-12-29 21:36:10|34.32|33.94|34.31|33.93|34.32|33.94|34.31|33.93|2
1735508190000|2024-12-29 21:36:30|34.3|33.92|34.3|33.92|34.3|33.92|34.3|33.92|1
1735508220000|2024-12-29 21:37:00|34.29|33.91|34.29|33.91|34.29|33.91|34.29|33.91|1
1735508240000|2024-12-29 21:37:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735508250000|2024-12-29 21:37:30|34.27|33.89|34.27|33.89|34.28|33.9|34.27|33.89|5
1735508290000|2024-12-29 21:38:10|34.28|33.9|34.27|33.89|34.28|33.9|34.27|33.89|2
1735508300000|2024-12-29 21:38:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735508310000|2024-12-29 21:38:30|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735508320000|2024-12-29 21:38:40|34.29|33.91|34.29|33.91|34.29|33.91|34.29|33.91|1
1735508330000|2024-12-29 21:38:50|34.28|33.9|34.28|33.9|34.29|33.91|34.28|33.9|3
1735508340000|2024-12-29 21:39:00|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735508350000|2024-12-29 21:39:10|34.28|33.9|34.28|33.9|34.28|33.9|34.27|33.89|3
1735508370000|2024-12-29 21:39:30|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735508390000|2024-12-29 21:39:50|34.28|33.9|34.27|33.89|34.28|33.9|34.27|33.89|2
1735508710000|2024-12-29 21:45:10|34.25|33.87|34.23|33.85|34.25|33.87|34.23|33.85|3
1735508730000|2024-12-29 21:45:30|34.22|33.84|34.21|33.83|34.22|33.84|34.21|33.83|2
1735508830000|2024-12-29 21:47:10|34.22|33.84|34.22|33.84|34.22|33.84|34.22|33.84|1
1735508850000|2024-12-29 21:47:30|34.23|33.85|34.23|33.85|34.23|33.85|34.23|33.85|1
1735508870000|2024-12-29 21:47:50|34.22|33.84|34.22|33.84|34.23|33.85|34.22|33.84|3
1735508880000|2024-12-29 21:48:00|34.23|33.85|34.23|33.85|34.23|33.85|34.23|33.85|1
1735508890000|2024-12-29 21:48:10|34.22|33.84|34.22|33.84|34.22|33.84|34.22|33.84|1
1735508900000|2024-12-29 21:48:20|34.21|33.83|34.21|33.83|34.22|33.84|34.21|33.83|3
1735508910000|2024-12-29 21:48:30|34.22|33.84|34.21|33.83|34.22|33.84|34.21|33.83|2
1735508940000|2024-12-29 21:49:00|34.2|33.82|34.19|33.81|34.2|33.82|34.19|33.81|2
1735508950000|2024-12-29 21:49:10|34.17|33.79|34.16|33.78|34.17|33.79|34.16|33.78|2
1735508960000|2024-12-29 21:49:20|34.15|33.77|34.13|33.75|34.15|33.77|34.13|33.75|3
1735508980000|2024-12-29 21:49:40|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735509020000|2024-12-29 21:50:20|34.11|33.73|34.1|33.72|34.11|33.73|34.1|33.72|2
1735509040000|2024-12-29 21:50:40|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735509140000|2024-12-29 21:52:20|34.08|33.7|34.08|33.7|34.08|33.7|34.06|33.68|4
1735509160000|2024-12-29 21:52:40|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735509170000|2024-12-29 21:52:50|34.08|33.7|34.08|33.7|34.08|33.7|34.08|33.7|1
1735509190000|2024-12-29 21:53:10|34.09|33.71|34.14|33.76|34.15|33.77|34.09|33.71|8
1735509200000|2024-12-29 21:53:20|34.13|33.75|34.13|33.75|34.14|33.76|34.13|33.75|3
1735509210000|2024-12-29 21:53:30|34.12|33.74|34.11|33.73|34.12|33.74|34.11|33.73|2
1735509220000|2024-12-29 21:53:40|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735509240000|2024-12-29 21:54:00|34.11|33.73|34.11|33.73|34.12|33.74|34.11|33.73|3
1735509250000|2024-12-29 21:54:10|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735509260000|2024-12-29 21:54:20|34.13|33.75|34.14|33.76|34.14|33.76|34.13|33.75|2
1735509270000|2024-12-29 21:54:30|34.13|33.75|34.13|33.75|34.14|33.76|34.13|33.75|3
1735509280000|2024-12-29 21:54:40|34.12|33.74|34.13|33.75|34.13|33.75|34.12|33.74|2
1735509300000|2024-12-29 21:55:00|34.14|33.76|34.14|33.76|34.14|33.76|34.13|33.75|3
1735509320000|2024-12-29 21:55:20|34.15|33.77|34.15|33.77|34.16|33.78|34.15|33.77|5
1735509330000|2024-12-29 21:55:30|34.16|33.78|34.17|33.79|34.17|33.79|34.16|33.78|2
1735509350000|2024-12-29 21:55:50|34.16|33.78|34.16|33.78|34.16|33.78|34.16|33.78|1
1735509360000|2024-12-29 21:56:00|34.17|33.79|34.16|33.78|34.17|33.79|34.16|33.78|2
1735509370000|2024-12-29 21:56:10|34.17|33.79|34.17|33.79|34.17|33.79|34.16|33.78|3
1735509380000|2024-12-29 21:56:20|34.16|33.78|34.16|33.78|34.17|33.79|34.16|33.78|5
1735509400000|2024-12-29 21:56:40|34.17|33.79|34.18|33.8|34.18|33.8|34.17|33.79|2
1735509430000|2024-12-29 21:57:10|34.17|33.79|34.17|33.79|34.18|33.8|34.17|33.79|5
1735509440000|2024-12-29 21:57:20|34.18|33.8|34.18|33.8|34.18|33.8|34.18|33.8|1
1735509450000|2024-12-29 21:57:30|34.17|33.79|34.18|33.8|34.18|33.8|34.17|33.79|2
1735509470000|2024-12-29 21:57:50|34.17|33.79|34.17|33.79|34.17|33.79|34.17|33.79|1
1735509480000|2024-12-29 21:58:00|34.16|33.78|34.16|33.78|34.16|33.78|34.16|33.78|1
1735509500000|2024-12-29 21:58:20|34.15|33.77|34.15|33.77|34.15|33.77|34.15|33.77|1
1735509510000|2024-12-29 21:58:30|34.14|33.76|34.15|33.77|34.15|33.77|34.14|33.76|4
1735509540000|2024-12-29 21:59:00|34.14|33.76|34.14|33.76|34.14|33.76|34.14|33.76|1
1735509550000|2024-12-29 21:59:10|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735509570000|2024-12-29 21:59:30|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735509600000|2024-12-29 22:00:00|34.11|33.73|34.11|33.73|34.12|33.74|34.11|33.73|3
1735509610000|2024-12-29 22:00:10|34.12|33.74|34.1|33.72|34.12|33.74|34.1|33.72|3
1735509620000|2024-12-29 22:00:20|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735509630000|2024-12-29 22:00:30|34.08|33.7|34.08|33.7|34.09|33.71|34.08|33.7|3
1735509640000|2024-12-29 22:00:40|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735509650000|2024-12-29 22:00:50|34.1|33.72|34.12|33.74|34.12|33.74|34.1|33.72|3
1735509660000|2024-12-29 22:01:00|34.13|33.75|34.12|33.74|34.13|33.75|34.12|33.74|2
1735509670000|2024-12-29 22:01:10|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735509680000|2024-12-29 22:01:20|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735509690000|2024-12-29 22:01:30|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735509720000|2024-12-29 22:02:00|34.12|33.74|34.14|33.76|34.14|33.76|34.12|33.74|3
1735509730000|2024-12-29 22:02:10|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735509740000|2024-12-29 22:02:20|34.14|33.76|34.13|33.75|34.14|33.76|34.13|33.75|4
1735509750000|2024-12-29 22:02:30|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735509760000|2024-12-29 22:02:40|34.1|33.72|34.09|33.71|34.1|33.72|34.09|33.71|2
1735509770000|2024-12-29 22:02:50|34.1|33.72|34.09|33.71|34.1|33.72|34.09|33.71|2
1735509780000|2024-12-29 22:03:00|34.08|33.7|34.08|33.7|34.08|33.7|34.08|33.7|1
1735509790000|2024-12-29 22:03:10|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735509810000|2024-12-29 22:03:30|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735509840000|2024-12-29 22:04:00|34.05|33.67|34.05|33.67|34.05|33.67|34.05|33.67|1
1735509860000|2024-12-29 22:04:20|34.06|33.68|34.05|33.67|34.06|33.68|34.05|33.67|2
1735509870000|2024-12-29 22:04:30|34.06|33.68|34.07|33.69|34.07|33.69|34.06|33.68|2
1735509890000|2024-12-29 22:04:50|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735509900000|2024-12-29 22:05:00|34.05|33.67|34.05|33.67|34.05|33.67|34.05|33.67|1
1735509940000|2024-12-29 22:05:40|34.06|33.68|34.05|33.67|34.06|33.68|34.05|33.67|2
1735509950000|2024-12-29 22:05:50|34.07|33.69|34.08|33.7|34.08|33.7|34.07|33.69|2
1735509960000|2024-12-29 22:06:00|34.07|33.69|34.08|33.7|34.08|33.7|34.07|33.69|2
1735509970000|2024-12-29 22:06:10|34.09|33.71|34.08|33.7|34.09|33.71|34.08|33.7|2
1735509980000|2024-12-29 22:06:20|34.09|33.71|34.1|33.72|34.1|33.72|34.09|33.71|2
1735509990000|2024-12-29 22:06:30|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735510000000|2024-12-29 22:06:40|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735510010000|2024-12-29 22:06:50|34.11|33.73|34.1|33.72|34.11|33.73|34.1|33.72|2
1735510020000|2024-12-29 22:07:00|34.11|33.73|34.1|33.72|34.11|33.73|34.1|33.72|2
1735510030000|2024-12-29 22:07:10|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735510040000|2024-12-29 22:07:20|34.1|33.72|34.09|33.71|34.1|33.72|34.09|33.71|2
1735510050000|2024-12-29 22:07:30|34.08|33.7|34.08|33.7|34.08|33.7|34.08|33.7|1
1735510070000|2024-12-29 22:07:50|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735510080000|2024-12-29 22:08:00|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735510090000|2024-12-29 22:08:10|34.05|33.67|34.06|33.68|34.06|33.68|34.05|33.67|2
1735510100000|2024-12-29 22:08:20|34.05|33.67|34.05|33.67|34.05|33.67|34.05|33.67|1
1735510120000|2024-12-29 22:08:40|34.06|33.68|34.05|33.67|34.06|33.68|34.05|33.67|2
1735510140000|2024-12-29 22:09:00|34.04|33.66|34|33.62|34.04|33.66|34|33.62|4
1735510160000|2024-12-29 22:09:20|33.99|33.61|33.98|33.6|33.99|33.61|33.98|33.6|2
1735510170000|2024-12-29 22:09:30|33.97|33.59|33.96|33.58|33.97|33.59|33.96|33.58|2
1735510180000|2024-12-29 22:09:40|33.95|33.57|33.94|33.56|33.95|33.57|33.94|33.56|2
1735510190000|2024-12-29 22:09:50|33.93|33.55|33.92|33.54|33.93|33.55|33.92|33.54|2
1735510200000|2024-12-29 22:10:00|33.91|33.53|33.88|33.5|33.91|33.53|33.88|33.5|3
1735510210000|2024-12-29 22:10:10|33.87|33.49|33.85|33.47|33.87|33.49|33.85|33.47|8
1735510220000|2024-12-29 22:10:20|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735510230000|2024-12-29 22:10:30|33.87|33.49|33.86|33.48|33.87|33.49|33.86|33.48|2
1735510240000|2024-12-29 22:10:40|33.87|33.49|33.86|33.48|33.87|33.49|33.86|33.48|2
1735510250000|2024-12-29 22:10:50|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735510260000|2024-12-29 22:11:00|33.88|33.5|33.89|33.51|33.89|33.51|33.88|33.5|2
1735510270000|2024-12-29 22:11:10|33.88|33.5|33.88|33.5|33.88|33.5|33.88|33.5|1
1735510280000|2024-12-29 22:11:20|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735510290000|2024-12-29 22:11:30|33.88|33.5|33.88|33.5|33.88|33.5|33.87|33.49|5
1735510310000|2024-12-29 22:11:50|33.89|33.51|33.88|33.5|33.89|33.51|33.88|33.5|2
1735510320000|2024-12-29 22:12:00|33.9|33.52|33.93|33.55|33.93|33.55|33.9|33.52|3
1735510330000|2024-12-29 22:12:10|33.94|33.56|33.95|33.57|33.95|33.57|33.94|33.56|2
1735510340000|2024-12-29 22:12:20|33.94|33.56|33.92|33.54|33.94|33.56|33.92|33.54|3
1735510360000|2024-12-29 22:12:40|33.91|33.53|33.89|33.51|33.91|33.53|33.89|33.51|5
1735510370000|2024-12-29 22:12:50|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735510380000|2024-12-29 22:13:00|33.89|33.51|33.89|33.51|33.89|33.51|33.89|33.51|1
1735510390000|2024-12-29 22:13:10|33.88|33.5|33.87|33.49|33.88|33.5|33.87|33.49|2
1735510400000|2024-12-29 22:13:20|33.88|33.5|33.87|33.49|33.88|33.5|33.87|33.49|2
1735510410000|2024-12-29 22:13:30|33.86|33.48|33.86|33.48|33.86|33.48|33.85|33.47|3
1735510420000|2024-12-29 22:13:40|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735510430000|2024-12-29 22:13:50|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735510460000|2024-12-29 22:14:20|33.85|33.47|33.84|33.46|33.85|33.47|33.84|33.46|2
1735510470000|2024-12-29 22:14:30|33.85|33.47|33.84|33.46|33.85|33.47|33.83|33.45|4
1735510490000|2024-12-29 22:14:50|33.83|33.45|33.83|33.45|33.84|33.46|33.83|33.45|3
1735510500000|2024-12-29 22:15:00|33.82|33.44|33.82|33.44|33.83|33.45|33.82|33.44|3
1735510520000|2024-12-29 22:15:20|33.81|33.43|33.81|33.43|33.82|33.44|33.81|33.43|3
1735510530000|2024-12-29 22:15:30|33.8|33.42|33.78|33.4|33.8|33.42|33.78|33.4|3
1735510540000|2024-12-29 22:15:40|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735510570000|2024-12-29 22:16:10|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735510600000|2024-12-29 22:16:40|33.78|33.4|33.79|33.41|33.79|33.41|33.78|33.4|2
1735510620000|2024-12-29 22:17:00|33.8|33.42|33.82|33.44|33.82|33.44|33.8|33.42|3
1735510630000|2024-12-29 22:17:10|33.81|33.43|33.81|33.43|33.81|33.43|33.81|33.43|1
1735510640000|2024-12-29 22:17:20|33.8|33.42|33.81|33.43|33.81|33.43|33.8|33.42|2
1735510650000|2024-12-29 22:17:30|33.8|33.42|33.8|33.42|33.8|33.42|33.8|33.42|1
1735510660000|2024-12-29 22:17:40|33.79|33.41|33.79|33.41|33.79|33.41|33.79|33.41|1
1735510670000|2024-12-29 22:17:50|33.8|33.42|33.8|33.42|33.8|33.42|33.8|33.42|1
1735510680000|2024-12-29 22:18:00|33.79|33.41|33.79|33.41|33.8|33.42|33.79|33.41|5
1735510700000|2024-12-29 22:18:20|33.8|33.42|33.81|33.43|33.81|33.43|33.79|33.41|3
1735510720000|2024-12-29 22:18:40|33.82|33.44|33.82|33.44|33.82|33.44|33.81|33.43|3
1735510730000|2024-12-29 22:18:50|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735510740000|2024-12-29 22:19:00|33.82|33.44|33.82|33.44|33.82|33.44|33.82|33.44|1
1735510750000|2024-12-29 22:19:10|33.81|33.43|33.81|33.43|33.81|33.43|33.81|33.43|1
1735510760000|2024-12-29 22:19:20|33.8|33.42|33.8|33.42|33.81|33.43|33.8|33.42|3
1735510770000|2024-12-29 22:19:30|33.79|33.41|33.8|33.42|33.8|33.42|33.79|33.41|2
1735510780000|2024-12-29 22:19:40|33.79|33.41|33.77|33.39|33.79|33.41|33.77|33.39|3
1735510800000|2024-12-29 22:20:00|33.76|33.38|33.76|33.38|33.76|33.38|33.76|33.38|1
1735510810000|2024-12-29 22:20:10|33.75|33.37|33.75|33.37|33.75|33.37|33.74|33.36|3
1735510820000|2024-12-29 22:20:20|33.74|33.36|33.73|33.35|33.74|33.36|33.73|33.35|2
1735510850000|2024-12-29 22:20:50|33.74|33.36|33.73|33.35|33.74|33.36|33.73|33.35|2
1735510880000|2024-12-29 22:21:20|33.72|33.34|33.72|33.34|33.72|33.34|33.72|33.34|1
1735510900000|2024-12-29 22:21:40|33.71|33.33|33.72|33.34|33.72|33.34|33.71|33.33|2
1735510920000|2024-12-29 22:22:00|33.71|33.33|33.71|33.33|33.71|33.33|33.71|33.33|1
1735510930000|2024-12-29 22:22:10|33.7|33.32|33.7|33.32|33.7|33.32|33.7|33.32|1
1735510950000|2024-12-29 22:22:30|33.69|33.31|33.69|33.31|33.69|33.31|33.68|33.3|3
1735510970000|2024-12-29 22:22:50|33.68|33.3|33.69|33.31|33.69|33.31|33.68|33.3|6
1735511040000|2024-12-29 22:24:00|33.7|33.32|33.71|33.33|33.71|33.33|33.7|33.32|2
1735511060000|2024-12-29 22:24:20|33.72|33.34|33.72|33.34|33.72|33.34|33.72|33.34|1
1735511130000|2024-12-29 22:25:30|33.71|33.33|33.72|33.34|33.72|33.34|33.71|33.33|2
1735511160000|2024-12-29 22:26:00|33.73|33.35|33.72|33.34|33.73|33.35|33.72|33.34|2
1735511170000|2024-12-29 22:26:10|33.73|33.35|33.73|33.35|33.73|33.35|33.73|33.35|1
1735511240000|2024-12-29 22:27:20|33.74|33.36|33.74|33.36|33.74|33.36|33.74|33.36|1
1735511260000|2024-12-29 22:27:40|33.72|33.34|33.72|33.34|33.72|33.34|33.72|33.34|1
1735511280000|2024-12-29 22:28:00|33.73|33.35|33.72|33.34|33.73|33.35|33.72|33.34|2
1735511290000|2024-12-29 22:28:10|33.73|33.35|33.73|33.35|33.73|33.35|33.73|33.35|1
1735511310000|2024-12-29 22:28:30|33.74|33.36|33.76|33.38|33.76|33.38|33.74|33.36|3
1735511320000|2024-12-29 22:28:40|33.77|33.39|33.77|33.39|33.77|33.39|33.77|33.39|1
1735511330000|2024-12-29 22:28:50|33.78|33.4|33.81|33.43|33.81|33.43|33.78|33.4|4
1735511350000|2024-12-29 22:29:10|33.82|33.44|33.82|33.44|33.82|33.44|33.82|33.44|1
1735511360000|2024-12-29 22:29:20|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735511390000|2024-12-29 22:29:50|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735511410000|2024-12-29 22:30:10|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735511420000|2024-12-29 22:30:20|33.86|33.48|33.87|33.49|33.87|33.49|33.86|33.48|2
1735511430000|2024-12-29 22:30:30|33.88|33.5|33.89|33.51|33.89|33.51|33.88|33.5|2
1735511440000|2024-12-29 22:30:40|33.9|33.52|33.87|33.49|33.9|33.52|33.87|33.49|4
1735511470000|2024-12-29 22:31:10|33.88|33.5|33.9|33.52|33.9|33.52|33.87|33.49|5
1735511480000|2024-12-29 22:31:20|33.91|33.53|33.92|33.54|33.92|33.54|33.91|33.53|2
1735511490000|2024-12-29 22:31:30|33.91|33.53|33.91|33.53|33.91|33.53|33.91|33.53|1
1735511500000|2024-12-29 22:31:40|33.92|33.54|33.92|33.54|33.92|33.54|33.92|33.54|1
1735511530000|2024-12-29 22:32:10|33.93|33.55|33.93|33.55|33.93|33.55|33.93|33.55|1
1735511540000|2024-12-29 22:32:20|33.94|33.56|33.95|33.57|33.95|33.57|33.94|33.56|2
1735511550000|2024-12-29 22:32:30|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735511560000|2024-12-29 22:32:40|33.97|33.59|33.98|33.6|33.98|33.6|33.97|33.59|2
1735511570000|2024-12-29 22:32:50|33.97|33.59|33.97|33.59|33.97|33.59|33.97|33.59|1
1735511580000|2024-12-29 22:33:00|33.96|33.58|33.94|33.56|33.96|33.58|33.94|33.56|3
1735511600000|2024-12-29 22:33:20|33.95|33.57|33.95|33.57|33.95|33.57|33.95|33.57|1
1735511620000|2024-12-29 22:33:40|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735511630000|2024-12-29 22:33:50|33.97|33.59|33.97|33.59|33.97|33.59|33.97|33.59|1
1735511640000|2024-12-29 22:34:00|33.98|33.6|33.99|33.61|33.99|33.61|33.98|33.6|2
1735511650000|2024-12-29 22:34:10|34|33.62|34|33.62|34|33.62|34|33.62|1
1735511680000|2024-12-29 22:34:40|33.99|33.61|33.99|33.61|33.99|33.61|33.99|33.61|1
1735511690000|2024-12-29 22:34:50|34|33.62|34|33.62|34|33.62|34|33.62|1
1735511700000|2024-12-29 22:35:00|33.99|33.61|34|33.62|34|33.62|33.99|33.61|2
1735511710000|2024-12-29 22:35:10|33.99|33.61|33.97|33.59|33.99|33.61|33.97|33.59|3
1735511730000|2024-12-29 22:35:30|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735511740000|2024-12-29 22:35:40|33.95|33.57|33.95|33.57|33.95|33.57|33.95|33.57|1
1735511780000|2024-12-29 22:36:20|33.96|33.58|33.95|33.57|33.96|33.58|33.95|33.57|2
1735511790000|2024-12-29 22:36:30|33.94|33.56|33.94|33.56|33.95|33.57|33.94|33.56|3
1735511840000|2024-12-29 22:37:20|33.92|33.54|33.91|33.53|33.92|33.54|33.91|33.53|2
1735511850000|2024-12-29 22:37:30|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735511860000|2024-12-29 22:37:40|33.89|33.51|33.89|33.51|33.89|33.51|33.89|33.51|1
1735511880000|2024-12-29 22:38:00|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735511930000|2024-12-29 22:38:50|33.91|33.53|33.91|33.53|33.91|33.53|33.91|33.53|1
1735511940000|2024-12-29 22:39:00|33.92|33.54|33.93|33.55|33.93|33.55|33.92|33.54|2
1735511950000|2024-12-29 22:39:10|33.92|33.54|33.91|33.53|33.92|33.54|33.91|33.53|2
1735511970000|2024-12-29 22:39:30|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735512000000|2024-12-29 22:40:00|33.91|33.53|33.91|33.53|33.91|33.53|33.91|33.53|1
1735512020000|2024-12-29 22:40:20|33.92|33.54|33.91|33.53|33.92|33.54|33.91|33.53|2
1735512060000|2024-12-29 22:41:00|33.92|33.54|33.92|33.54|33.92|33.54|33.92|33.54|1
1735512110000|2024-12-29 22:41:50|33.94|33.56|33.95|33.57|33.95|33.57|33.94|33.56|2
1735512130000|2024-12-29 22:42:10|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735512160000|2024-12-29 22:42:40|33.98|33.6|33.99|33.61|33.99|33.61|33.98|33.6|2
1735512170000|2024-12-29 22:42:50|34|33.62|34.01|33.63|34.01|33.63|34|33.62|2
1735512210000|2024-12-29 22:43:30|34.02|33.64|34.03|33.65|34.03|33.65|34.02|33.64|2
1735512230000|2024-12-29 22:43:50|34.04|33.66|34.04|33.66|34.04|33.66|34.04|33.66|1
1735512240000|2024-12-29 22:44:00|34.03|33.65|34.03|33.65|34.04|33.66|34.03|33.65|3
1735512340000|2024-12-29 22:45:40|34.04|33.66|34.06|33.68|34.06|33.68|34.04|33.66|2
1735512360000|2024-12-29 22:46:00|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735512380000|2024-12-29 22:46:20|34.06|33.68|34.06|33.68|34.07|33.69|34.06|33.68|3
1735512400000|2024-12-29 22:46:40|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735512410000|2024-12-29 22:46:50|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735512420000|2024-12-29 22:47:00|34.05|33.67|34.04|33.66|34.05|33.67|34.04|33.66|2
1735512440000|2024-12-29 22:47:20|34.03|33.65|34.03|33.65|34.03|33.65|34.03|33.65|1
1735512460000|2024-12-29 22:47:40|34.02|33.64|34.02|33.64|34.02|33.64|34.02|33.64|1
1735512480000|2024-12-29 22:48:00|34.03|33.65|34.02|33.64|34.03|33.65|34.02|33.64|2
1735512490000|2024-12-29 22:48:10|34.03|33.65|34.04|33.66|34.04|33.66|34.02|33.64|4
1735512500000|2024-12-29 22:48:20|34.03|33.65|34.03|33.65|34.03|33.65|34.03|33.65|1
1735512520000|2024-12-29 22:48:40|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735512530000|2024-12-29 22:48:50|34.04|33.66|34.04|33.66|34.04|33.66|34.03|33.65|3
1735512540000|2024-12-29 22:49:00|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|6
1735512550000|2024-12-29 22:49:10|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|10
1735512560000|2024-12-29 22:49:20|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|8
1735512570000|2024-12-29 22:49:30|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|2
1735512580000|2024-12-29 22:49:40|34.03|33.65|34.03|33.65|34.03|33.65|34.03|33.65|1
1735512590000|2024-12-29 22:49:50|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735512630000|2024-12-29 22:50:30|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735512640000|2024-12-29 22:50:40|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735512650000|2024-12-29 22:50:50|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735512660000|2024-12-29 22:51:00|34.04|33.66|34.04|33.66|34.04|33.66|34.03|33.65|5
1735512670000|2024-12-29 22:51:10|34.03|33.65|34.03|33.65|34.04|33.66|34.03|33.65|3
1735512680000|2024-12-29 22:51:20|34.04|33.66|34.04|33.66|34.04|33.66|34.03|33.65|3
1735512690000|2024-12-29 22:51:30|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|6
1735512820000|2024-12-29 22:53:40|34.03|33.65|34.02|33.64|34.03|33.65|34.02|33.64|2
1735512850000|2024-12-29 22:54:10|34|33.62|33.99|33.61|34|33.62|33.99|33.61|2
1735512860000|2024-12-29 22:54:20|33.98|33.6|33.95|33.57|33.98|33.6|33.95|33.57|4
1735512870000|2024-12-29 22:54:30|33.94|33.56|33.92|33.54|33.94|33.56|33.92|33.54|3
1735512880000|2024-12-29 22:54:40|33.91|33.53|33.87|33.49|33.91|33.53|33.86|33.48|7
1735512890000|2024-12-29 22:54:50|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735512900000|2024-12-29 22:55:00|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735512910000|2024-12-29 22:55:10|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735512920000|2024-12-29 22:55:20|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735512930000|2024-12-29 22:55:30|33.85|33.47|33.84|33.46|33.85|33.47|33.84|33.46|2
1735512940000|2024-12-29 22:55:40|33.83|33.45|33.83|33.45|33.83|33.45|33.82|33.44|3
1735512950000|2024-12-29 22:55:50|33.82|33.44|33.82|33.44|33.83|33.45|33.82|33.44|3
1735512970000|2024-12-29 22:56:10|33.81|33.43|33.81|33.43|33.81|33.43|33.81|33.43|1
1735513010000|2024-12-29 22:56:50|33.8|33.42|33.8|33.42|33.8|33.42|33.8|33.42|1
1735513020000|2024-12-29 22:57:00|33.79|33.41|33.79|33.41|33.8|33.42|33.79|33.41|3
1735513030000|2024-12-29 22:57:10|33.78|33.4|33.79|33.41|33.79|33.41|33.78|33.4|2
1735513040000|2024-12-29 22:57:20|33.78|33.4|33.78|33.4|33.78|33.4|33.78|33.4|1
1735513050000|2024-12-29 22:57:30|33.77|33.39|33.78|33.4|33.78|33.4|33.77|33.39|2
1735513060000|2024-12-29 22:57:40|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735513070000|2024-12-29 22:57:50|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|6
1735513080000|2024-12-29 22:58:00|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735513090000|2024-12-29 22:58:10|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735513100000|2024-12-29 22:58:20|33.75|33.37|33.75|33.37|33.75|33.37|33.75|33.37|1
1735513120000|2024-12-29 22:58:40|33.76|33.38|33.76|33.38|33.76|33.38|33.76|33.38|1
1735513130000|2024-12-29 22:58:50|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735513140000|2024-12-29 22:59:00|33.77|33.39|33.77|33.39|33.77|33.39|33.77|33.39|1
1735513160000|2024-12-29 22:59:20|33.78|33.4|33.78|33.4|33.78|33.4|33.78|33.4|1
1735513170000|2024-12-29 22:59:30|33.79|33.41|33.79|33.41|33.79|33.41|33.79|33.41|1
1735513200000|2024-12-29 23:00:00|33.8|33.42|33.81|33.43|33.81|33.43|33.8|33.42|2
1735513210000|2024-12-29 23:00:10|33.82|33.44|33.82|33.44|33.82|33.44|33.82|33.44|1
1735513220000|2024-12-29 23:00:20|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735513230000|2024-12-29 23:00:30|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735513240000|2024-12-29 23:00:40|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735513250000|2024-12-29 23:00:50|33.82|33.44|33.83|33.45|33.83|33.45|33.82|33.44|2
1735513260000|2024-12-29 23:01:00|33.82|33.44|33.82|33.44|33.83|33.45|33.82|33.44|3
1735513270000|2024-12-29 23:01:10|33.83|33.45|33.84|33.46|33.84|33.46|33.83|33.45|2
1735513290000|2024-12-29 23:01:30|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735513300000|2024-12-29 23:01:40|33.84|33.46|33.84|33.46|33.84|33.46|33.83|33.45|3
1735513320000|2024-12-29 23:02:00|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735513330000|2024-12-29 23:02:10|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735513340000|2024-12-29 23:02:20|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735513350000|2024-12-29 23:02:30|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735513390000|2024-12-29 23:03:10|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735513400000|2024-12-29 23:03:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735513420000|2024-12-29 23:03:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735513430000|2024-12-29 23:03:50|33.75|33.57|33.75|33.57|33.75|33.57|33.74|33.56|3
1735513440000|2024-12-29 23:04:00|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735513460000|2024-12-29 23:04:20|33.75|33.57|33.72|33.54|33.75|33.57|33.72|33.54|3
1735513470000|2024-12-29 23:04:30|33.71|33.53|33.7|33.52|33.71|33.53|33.69|33.51|4
1735513480000|2024-12-29 23:04:40|33.71|33.53|33.69|33.51|33.71|33.53|33.69|33.51|3
1735513490000|2024-12-29 23:04:50|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735513500000|2024-12-29 23:05:00|33.69|33.51|33.68|33.5|33.7|33.52|33.67|33.49|6
1735513510000|2024-12-29 23:05:10|33.67|33.49|33.65|33.47|33.68|33.5|33.65|33.47|5
1735513520000|2024-12-29 23:05:20|33.63|33.45|33.65|33.47|33.65|33.47|33.63|33.45|3
1735513550000|2024-12-29 23:05:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735513560000|2024-12-29 23:06:00|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735513580000|2024-12-29 23:06:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735513610000|2024-12-29 23:06:50|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735513660000|2024-12-29 23:07:40|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735513730000|2024-12-29 23:08:50|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735513750000|2024-12-29 23:09:10|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735513760000|2024-12-29 23:09:20|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735513770000|2024-12-29 23:09:30|33.65|33.47|33.67|33.49|33.67|33.49|33.65|33.47|3
1735513780000|2024-12-29 23:09:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735513790000|2024-12-29 23:09:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735513800000|2024-12-29 23:10:00|33.63|33.45|33.65|33.47|33.65|33.47|33.63|33.45|3
1735513810000|2024-12-29 23:10:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735513820000|2024-12-29 23:10:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735513830000|2024-12-29 23:10:30|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735513840000|2024-12-29 23:10:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735513860000|2024-12-29 23:11:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735513870000|2024-12-29 23:11:10|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|4
1735513880000|2024-12-29 23:11:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735513900000|2024-12-29 23:11:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735513910000|2024-12-29 23:11:50|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735513920000|2024-12-29 23:12:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735513930000|2024-12-29 23:12:10|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735513940000|2024-12-29 23:12:20|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735513950000|2024-12-29 23:12:30|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735513960000|2024-12-29 23:12:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735513970000|2024-12-29 23:12:50|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735513980000|2024-12-29 23:13:00|33.61|33.43|33.59|33.41|33.62|33.44|33.59|33.41|4
1735513990000|2024-12-29 23:13:10|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735514000000|2024-12-29 23:13:20|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|4
1735514010000|2024-12-29 23:13:30|33.57|33.39|33.57|33.39|33.58|33.4|33.57|33.39|3
1735514030000|2024-12-29 23:13:50|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735514050000|2024-12-29 23:14:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735514060000|2024-12-29 23:14:20|33.58|33.4|33.58|33.4|33.58|33.4|33.57|33.39|3
1735514070000|2024-12-29 23:14:30|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735514120000|2024-12-29 23:15:20|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735514130000|2024-12-29 23:15:30|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735514140000|2024-12-29 23:15:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514150000|2024-12-29 23:15:50|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735514170000|2024-12-29 23:16:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|3
1735514180000|2024-12-29 23:16:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735514200000|2024-12-29 23:16:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514210000|2024-12-29 23:16:50|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|4
1735514220000|2024-12-29 23:17:00|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735514230000|2024-12-29 23:17:10|33.6|33.42|33.57|33.39|33.6|33.42|33.57|33.39|4
1735514240000|2024-12-29 23:17:20|33.58|33.4|33.6|33.42|33.6|33.42|33.58|33.4|3
1735514270000|2024-12-29 23:17:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514280000|2024-12-29 23:18:00|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735514290000|2024-12-29 23:18:10|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514300000|2024-12-29 23:18:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735514310000|2024-12-29 23:18:30|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514330000|2024-12-29 23:18:50|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735514340000|2024-12-29 23:19:00|33.59|33.41|33.6|33.42|33.6|33.42|33.59|33.41|4
1735514370000|2024-12-29 23:19:30|33.59|33.41|33.6|33.42|33.6|33.42|33.59|33.41|2
1735514410000|2024-12-29 23:20:10|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735514420000|2024-12-29 23:20:20|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|4
1735514440000|2024-12-29 23:20:40|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735514460000|2024-12-29 23:21:00|33.6|33.42|33.63|33.45|33.63|33.45|33.6|33.42|4
1735514470000|2024-12-29 23:21:10|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735514480000|2024-12-29 23:21:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735514490000|2024-12-29 23:21:30|33.69|33.51|33.72|33.54|33.72|33.54|33.69|33.51|3
1735514500000|2024-12-29 23:21:40|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735514520000|2024-12-29 23:22:00|33.71|33.53|33.69|33.51|33.71|33.53|33.69|33.51|2
1735514530000|2024-12-29 23:22:10|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735514540000|2024-12-29 23:22:20|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735514550000|2024-12-29 23:22:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735514560000|2024-12-29 23:22:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735514570000|2024-12-29 23:22:50|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735514580000|2024-12-29 23:23:00|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735514590000|2024-12-29 23:23:10|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735514600000|2024-12-29 23:23:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735514610000|2024-12-29 23:23:30|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735514630000|2024-12-29 23:23:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514650000|2024-12-29 23:24:10|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735514680000|2024-12-29 23:24:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735514710000|2024-12-29 23:25:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735514730000|2024-12-29 23:25:30|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735514760000|2024-12-29 23:26:00|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735514780000|2024-12-29 23:26:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735514790000|2024-12-29 23:26:30|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735514830000|2024-12-29 23:27:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735514840000|2024-12-29 23:27:20|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735514850000|2024-12-29 23:27:30|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735514880000|2024-12-29 23:28:00|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735514910000|2024-12-29 23:28:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735514920000|2024-12-29 23:28:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735514930000|2024-12-29 23:28:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735514940000|2024-12-29 23:29:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735514950000|2024-12-29 23:29:10|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735514960000|2024-12-29 23:29:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735514970000|2024-12-29 23:29:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735514980000|2024-12-29 23:29:40|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735515000000|2024-12-29 23:30:00|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|4
1735515010000|2024-12-29 23:30:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735515030000|2024-12-29 23:30:30|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735515040000|2024-12-29 23:30:40|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735515050000|2024-12-29 23:30:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735515060000|2024-12-29 23:31:00|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735515070000|2024-12-29 23:31:10|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735515080000|2024-12-29 23:31:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735515090000|2024-12-29 23:31:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735515100000|2024-12-29 23:31:40|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735515110000|2024-12-29 23:31:50|33.77|33.59|33.77|33.59|33.77|33.59|33.76|33.58|3
1735515120000|2024-12-29 23:32:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735515130000|2024-12-29 23:32:10|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735515140000|2024-12-29 23:32:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735515150000|2024-12-29 23:32:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735515160000|2024-12-29 23:32:40|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|4
1735515170000|2024-12-29 23:32:50|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735515180000|2024-12-29 23:33:00|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735515190000|2024-12-29 23:33:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735515210000|2024-12-29 23:33:30|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|5
1735515220000|2024-12-29 23:33:40|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|6
1735515230000|2024-12-29 23:33:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735515240000|2024-12-29 23:34:00|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735515260000|2024-12-29 23:34:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735515270000|2024-12-29 23:34:30|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735515280000|2024-12-29 23:34:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735515290000|2024-12-29 23:34:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735515300000|2024-12-29 23:35:00|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735515330000|2024-12-29 23:35:30|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735515340000|2024-12-29 23:35:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735515350000|2024-12-29 23:35:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735515380000|2024-12-29 23:36:20|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|3
1735515390000|2024-12-29 23:36:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735515400000|2024-12-29 23:36:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735515410000|2024-12-29 23:36:50|33.85|33.67|33.86|33.68|33.86|33.68|33.84|33.66|4
1735515420000|2024-12-29 23:37:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735515430000|2024-12-29 23:37:10|33.84|33.66|33.81|33.63|33.84|33.66|33.81|33.63|4
1735515440000|2024-12-29 23:37:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735515450000|2024-12-29 23:37:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735515460000|2024-12-29 23:37:40|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735515470000|2024-12-29 23:37:50|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735515480000|2024-12-29 23:38:00|33.86|33.68|33.86|33.68|33.87|33.69|33.86|33.68|3
1735515490000|2024-12-29 23:38:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735515500000|2024-12-29 23:38:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735515520000|2024-12-29 23:38:40|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735515540000|2024-12-29 23:39:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735515550000|2024-12-29 23:39:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735515570000|2024-12-29 23:39:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735515580000|2024-12-29 23:39:40|33.85|33.67|33.87|33.69|33.87|33.69|33.85|33.67|3
1735515620000|2024-12-29 23:40:20|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735515630000|2024-12-29 23:40:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735515640000|2024-12-29 23:40:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735515810000|2024-12-29 23:43:30|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735515820000|2024-12-29 23:43:40|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735515830000|2024-12-29 23:43:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735515920000|2024-12-29 23:45:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735515940000|2024-12-29 23:45:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735515990000|2024-12-29 23:46:30|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735516000000|2024-12-29 23:46:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735516010000|2024-12-29 23:46:50|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735516020000|2024-12-29 23:47:00|33.95|33.77|33.95|33.77|33.95|33.77|33.94|33.76|3
1735516030000|2024-12-29 23:47:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516050000|2024-12-29 23:47:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735516060000|2024-12-29 23:47:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735516070000|2024-12-29 23:47:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735516100000|2024-12-29 23:48:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516110000|2024-12-29 23:48:30|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735516130000|2024-12-29 23:48:50|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735516140000|2024-12-29 23:49:00|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735516150000|2024-12-29 23:49:10|33.93|33.75|33.93|33.75|33.93|33.75|33.92|33.74|3
1735516160000|2024-12-29 23:49:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516170000|2024-12-29 23:49:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735516180000|2024-12-29 23:49:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516190000|2024-12-29 23:49:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735516200000|2024-12-29 23:50:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516230000|2024-12-29 23:50:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735516240000|2024-12-29 23:50:40|33.94|33.76|33.95|33.77|33.95|33.77|33.93|33.75|4
1735516260000|2024-12-29 23:51:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516270000|2024-12-29 23:51:10|33.93|33.75|33.93|33.75|33.94|33.76|33.93|33.75|7
1735516280000|2024-12-29 23:51:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516290000|2024-12-29 23:51:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735516320000|2024-12-29 23:52:00|33.92|33.74|33.92|33.74|33.92|33.74|33.9|33.72|4
1735516340000|2024-12-29 23:52:20|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735516350000|2024-12-29 23:52:30|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516370000|2024-12-29 23:52:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|8
1735516390000|2024-12-29 23:53:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735516410000|2024-12-29 23:53:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735516440000|2024-12-29 23:54:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516460000|2024-12-29 23:54:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735516480000|2024-12-29 23:54:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735516490000|2024-12-29 23:54:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|6
1735516500000|2024-12-29 23:55:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735516520000|2024-12-29 23:55:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735516530000|2024-12-29 23:55:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735516620000|2024-12-29 23:57:00|33.89|33.71|33.86|33.68|33.89|33.71|33.86|33.68|4
1735516640000|2024-12-29 23:57:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735516650000|2024-12-29 23:57:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735516710000|2024-12-29 23:58:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735516720000|2024-12-29 23:58:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735516770000|2024-12-29 23:59:30|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735516780000|2024-12-29 23:59:40|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735430400000|2024-12-29 00:00:00|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735430420000|2024-12-29 00:00:20|35.65|35.47|35.66|35.48|35.66|35.48|35.65|35.47|2
1735430430000|2024-12-29 00:00:30|35.67|35.49|35.67|35.49|35.68|35.5|35.67|35.49|3
1735430440000|2024-12-29 00:00:40|35.66|35.48|35.65|35.47|35.66|35.48|35.65|35.47|2
1735430450000|2024-12-29 00:00:50|35.64|35.46|35.61|35.43|35.64|35.46|35.61|35.43|4
1735430460000|2024-12-29 00:01:00|35.6|35.42|35.59|35.41|35.6|35.42|35.58|35.4|4
1735430470000|2024-12-29 00:01:10|35.6|35.42|35.6|35.42|35.6|35.42|35.59|35.41|3
1735430480000|2024-12-29 00:01:20|35.59|35.41|35.6|35.42|35.6|35.42|35.58|35.4|4
1735430490000|2024-12-29 00:01:30|35.59|35.41|35.61|35.43|35.61|35.43|35.59|35.41|3
1735430500000|2024-12-29 00:01:40|35.59|35.41|35.58|35.4|35.6|35.42|35.58|35.4|4
1735430520000|2024-12-29 00:02:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735430530000|2024-12-29 00:02:10|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735430540000|2024-12-29 00:02:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735430560000|2024-12-29 00:02:40|35.52|35.34|35.52|35.34|35.52|35.34|35.51|35.33|3
1735430580000|2024-12-29 00:03:00|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|7
1735430590000|2024-12-29 00:03:10|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735430600000|2024-12-29 00:03:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735430610000|2024-12-29 00:03:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735430620000|2024-12-29 00:03:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735430640000|2024-12-29 00:04:00|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735430650000|2024-12-29 00:04:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735430660000|2024-12-29 00:04:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735430670000|2024-12-29 00:04:30|35.47|35.29|35.45|35.27|35.47|35.29|35.45|35.27|3
1735430680000|2024-12-29 00:04:40|35.46|35.28|35.44|35.26|35.46|35.28|35.44|35.26|5
1735430690000|2024-12-29 00:04:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735430700000|2024-12-29 00:05:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|4
1735430710000|2024-12-29 00:05:10|35.47|35.29|35.48|35.3|35.49|35.31|35.47|35.29|4
1735430720000|2024-12-29 00:05:20|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|4
1735430730000|2024-12-29 00:05:30|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735430740000|2024-12-29 00:05:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735430760000|2024-12-29 00:06:00|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735430800000|2024-12-29 00:06:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735430820000|2024-12-29 00:07:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735430860000|2024-12-29 00:07:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735430900000|2024-12-29 00:08:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735430910000|2024-12-29 00:08:30|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735430920000|2024-12-29 00:08:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735430930000|2024-12-29 00:08:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735430940000|2024-12-29 00:09:00|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735430950000|2024-12-29 00:09:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735430960000|2024-12-29 00:09:20|35.51|35.33|35.54|35.36|35.54|35.36|35.51|35.33|4
1735430970000|2024-12-29 00:09:30|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735430980000|2024-12-29 00:09:40|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735430990000|2024-12-29 00:09:50|35.55|35.37|35.52|35.34|35.55|35.37|35.52|35.34|4
1735431000000|2024-12-29 00:10:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735431010000|2024-12-29 00:10:10|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1735431020000|2024-12-29 00:10:20|35.49|35.31|35.5|35.32|35.51|35.33|35.49|35.31|4
1735431030000|2024-12-29 00:10:30|35.51|35.33|35.51|35.33|35.51|35.33|35.49|35.31|5
1735431050000|2024-12-29 00:10:50|35.53|35.35|35.55|35.37|35.56|35.38|35.53|35.35|5
1735431060000|2024-12-29 00:11:00|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735431070000|2024-12-29 00:11:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735431080000|2024-12-29 00:11:20|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735431090000|2024-12-29 00:11:30|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735431100000|2024-12-29 00:11:40|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735431110000|2024-12-29 00:11:50|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735431120000|2024-12-29 00:12:00|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1735431130000|2024-12-29 00:12:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735431140000|2024-12-29 00:12:20|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735431150000|2024-12-29 00:12:30|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735431160000|2024-12-29 00:12:40|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735431170000|2024-12-29 00:12:50|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735431190000|2024-12-29 00:13:10|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735431210000|2024-12-29 00:13:30|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1735431220000|2024-12-29 00:13:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735431260000|2024-12-29 00:14:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735431270000|2024-12-29 00:14:30|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735431290000|2024-12-29 00:14:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735431300000|2024-12-29 00:15:00|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735431310000|2024-12-29 00:15:10|35.53|35.35|35.55|35.37|35.55|35.37|35.53|35.35|3
1735431320000|2024-12-29 00:15:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735431330000|2024-12-29 00:15:30|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735431340000|2024-12-29 00:15:40|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735431350000|2024-12-29 00:15:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735431360000|2024-12-29 00:16:00|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735431370000|2024-12-29 00:16:10|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|3
1735431380000|2024-12-29 00:16:20|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|6
1735431390000|2024-12-29 00:16:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735431400000|2024-12-29 00:16:40|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|4
1735431410000|2024-12-29 00:16:50|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735431420000|2024-12-29 00:17:00|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1735431430000|2024-12-29 00:17:10|35.49|35.31|35.47|35.29|35.49|35.31|35.47|35.29|3
1735431440000|2024-12-29 00:17:20|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735431460000|2024-12-29 00:17:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735431470000|2024-12-29 00:17:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735431480000|2024-12-29 00:18:00|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735431490000|2024-12-29 00:18:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735431500000|2024-12-29 00:18:20|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|5
1735431510000|2024-12-29 00:18:30|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735431520000|2024-12-29 00:18:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735431530000|2024-12-29 00:18:50|35.48|35.3|35.49|35.31|35.49|35.31|35.47|35.29|4
1735431540000|2024-12-29 00:19:00|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|5
1735431550000|2024-12-29 00:19:10|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735431560000|2024-12-29 00:19:20|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735431570000|2024-12-29 00:19:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735431580000|2024-12-29 00:19:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735431600000|2024-12-29 00:20:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735431610000|2024-12-29 00:20:10|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735431620000|2024-12-29 00:20:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735431630000|2024-12-29 00:20:30|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735431640000|2024-12-29 00:20:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735431650000|2024-12-29 00:20:50|35.5|35.32|35.49|35.31|35.5|35.32|35.48|35.3|6
1735431660000|2024-12-29 00:21:00|35.48|35.3|35.47|35.29|35.49|35.31|35.47|35.29|4
1735431680000|2024-12-29 00:21:20|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735431720000|2024-12-29 00:22:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735431730000|2024-12-29 00:22:10|35.47|35.29|35.46|35.28|35.48|35.3|35.46|35.28|3
1735431740000|2024-12-29 00:22:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735431750000|2024-12-29 00:22:30|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735431760000|2024-12-29 00:22:40|35.49|35.31|35.5|35.32|35.5|35.32|35.48|35.3|6
1735431770000|2024-12-29 00:22:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735431780000|2024-12-29 00:23:00|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735431800000|2024-12-29 00:23:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735431810000|2024-12-29 00:23:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735431820000|2024-12-29 00:23:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735431830000|2024-12-29 00:23:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735431840000|2024-12-29 00:24:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735431850000|2024-12-29 00:24:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735431860000|2024-12-29 00:24:20|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735431870000|2024-12-29 00:24:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735431900000|2024-12-29 00:25:00|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735431910000|2024-12-29 00:25:10|35.5|35.32|35.52|35.34|35.52|35.34|35.5|35.32|3
1735431920000|2024-12-29 00:25:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735431930000|2024-12-29 00:25:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735431950000|2024-12-29 00:25:50|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|3
1735431970000|2024-12-29 00:26:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735431980000|2024-12-29 00:26:20|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735431990000|2024-12-29 00:26:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735432000000|2024-12-29 00:26:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735432010000|2024-12-29 00:26:50|35.54|35.36|35.56|35.38|35.56|35.38|35.54|35.36|4
1735432020000|2024-12-29 00:27:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735432030000|2024-12-29 00:27:10|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735432040000|2024-12-29 00:27:20|35.57|35.39|35.55|35.37|35.57|35.39|35.55|35.37|3
1735432080000|2024-12-29 00:28:00|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735432090000|2024-12-29 00:28:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432100000|2024-12-29 00:28:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432110000|2024-12-29 00:28:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432120000|2024-12-29 00:28:40|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|5
1735432140000|2024-12-29 00:29:00|35.5|35.32|35.49|35.31|35.51|35.33|35.49|35.31|4
1735432150000|2024-12-29 00:29:10|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735432170000|2024-12-29 00:29:30|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735432180000|2024-12-29 00:29:40|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735432190000|2024-12-29 00:29:50|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735432200000|2024-12-29 00:30:00|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735432210000|2024-12-29 00:30:10|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735432220000|2024-12-29 00:30:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735432230000|2024-12-29 00:30:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432240000|2024-12-29 00:30:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432250000|2024-12-29 00:30:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432270000|2024-12-29 00:31:10|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|3
1735432280000|2024-12-29 00:31:20|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432290000|2024-12-29 00:31:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735432300000|2024-12-29 00:31:40|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735432310000|2024-12-29 00:31:50|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1735432320000|2024-12-29 00:32:00|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735432330000|2024-12-29 00:32:10|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735432340000|2024-12-29 00:32:20|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735432350000|2024-12-29 00:32:30|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1735432360000|2024-12-29 00:32:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735432370000|2024-12-29 00:32:50|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735432380000|2024-12-29 00:33:00|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1735432390000|2024-12-29 00:33:10|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|3
1735432410000|2024-12-29 00:33:30|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735432420000|2024-12-29 00:33:40|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735432430000|2024-12-29 00:33:50|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735432440000|2024-12-29 00:34:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432450000|2024-12-29 00:34:10|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735432460000|2024-12-29 00:34:20|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735432470000|2024-12-29 00:34:30|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|4
1735432480000|2024-12-29 00:34:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735432490000|2024-12-29 00:34:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735432500000|2024-12-29 00:35:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735432510000|2024-12-29 00:35:10|35.49|35.31|35.48|35.3|35.5|35.32|35.48|35.3|4
1735432520000|2024-12-29 00:35:20|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735432530000|2024-12-29 00:35:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432540000|2024-12-29 00:35:40|35.5|35.32|35.48|35.3|35.5|35.32|35.48|35.3|3
1735432550000|2024-12-29 00:35:50|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735432560000|2024-12-29 00:36:00|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735432570000|2024-12-29 00:36:10|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735432590000|2024-12-29 00:36:30|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735432600000|2024-12-29 00:36:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735432610000|2024-12-29 00:36:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735432620000|2024-12-29 00:37:00|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735432630000|2024-12-29 00:37:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735432640000|2024-12-29 00:37:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735432650000|2024-12-29 00:37:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735432660000|2024-12-29 00:37:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735432680000|2024-12-29 00:38:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|4
1735432690000|2024-12-29 00:38:10|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735432700000|2024-12-29 00:38:20|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735432710000|2024-12-29 00:38:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735432720000|2024-12-29 00:38:40|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735432730000|2024-12-29 00:38:50|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735432750000|2024-12-29 00:39:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735432790000|2024-12-29 00:39:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432800000|2024-12-29 00:40:00|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735432810000|2024-12-29 00:40:10|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735432820000|2024-12-29 00:40:20|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735432840000|2024-12-29 00:40:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735432850000|2024-12-29 00:40:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735432860000|2024-12-29 00:41:00|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735432870000|2024-12-29 00:41:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735432920000|2024-12-29 00:42:00|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735432930000|2024-12-29 00:42:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735432940000|2024-12-29 00:42:20|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735432950000|2024-12-29 00:42:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735432960000|2024-12-29 00:42:40|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735432970000|2024-12-29 00:42:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735432980000|2024-12-29 00:43:00|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735432990000|2024-12-29 00:43:10|35.52|35.34|35.5|35.32|35.52|35.34|35.5|35.32|3
1735433000000|2024-12-29 00:43:20|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|6
1735433020000|2024-12-29 00:43:40|35.49|35.31|35.48|35.3|35.5|35.32|35.48|35.3|4
1735433030000|2024-12-29 00:43:50|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735433040000|2024-12-29 00:44:00|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735433060000|2024-12-29 00:44:20|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735433080000|2024-12-29 00:44:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735433090000|2024-12-29 00:44:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735433140000|2024-12-29 00:45:40|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735433150000|2024-12-29 00:45:50|35.51|35.33|35.48|35.3|35.52|35.34|35.48|35.3|6
1735433160000|2024-12-29 00:46:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433170000|2024-12-29 00:46:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735433190000|2024-12-29 00:46:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735433200000|2024-12-29 00:46:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735433220000|2024-12-29 00:47:00|35.45|35.27|35.45|35.27|35.45|35.27|35.44|35.26|3
1735433230000|2024-12-29 00:47:10|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735433240000|2024-12-29 00:47:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735433280000|2024-12-29 00:48:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735433290000|2024-12-29 00:48:10|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735433300000|2024-12-29 00:48:20|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433310000|2024-12-29 00:48:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735433320000|2024-12-29 00:48:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433330000|2024-12-29 00:48:50|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735433340000|2024-12-29 00:49:00|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735433350000|2024-12-29 00:49:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735433390000|2024-12-29 00:49:50|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735433400000|2024-12-29 00:50:00|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735433410000|2024-12-29 00:50:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735433440000|2024-12-29 00:50:40|35.52|35.34|35.52|35.34|35.52|35.34|35.51|35.33|3
1735433450000|2024-12-29 00:50:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735433460000|2024-12-29 00:51:00|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735433470000|2024-12-29 00:51:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735433480000|2024-12-29 00:51:20|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735433490000|2024-12-29 00:51:30|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735433500000|2024-12-29 00:51:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735433530000|2024-12-29 00:52:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735433540000|2024-12-29 00:52:20|35.5|35.32|35.5|35.32|35.5|35.32|35.49|35.31|3
1735433550000|2024-12-29 00:52:30|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735433560000|2024-12-29 00:52:40|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735433570000|2024-12-29 00:52:50|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735433580000|2024-12-29 00:53:00|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735433600000|2024-12-29 00:53:20|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735433610000|2024-12-29 00:53:30|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735433620000|2024-12-29 00:53:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735433640000|2024-12-29 00:54:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735433650000|2024-12-29 00:54:10|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735433670000|2024-12-29 00:54:30|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735433680000|2024-12-29 00:54:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433700000|2024-12-29 00:55:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735433710000|2024-12-29 00:55:10|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735433720000|2024-12-29 00:55:20|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735433730000|2024-12-29 00:55:30|35.45|35.27|35.46|35.28|35.46|35.28|35.44|35.26|3
1735433740000|2024-12-29 00:55:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735433750000|2024-12-29 00:55:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433770000|2024-12-29 00:56:10|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735433790000|2024-12-29 00:56:30|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735433800000|2024-12-29 00:56:40|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735433880000|2024-12-29 00:58:00|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735433890000|2024-12-29 00:58:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735433950000|2024-12-29 00:59:10|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735433980000|2024-12-29 00:59:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735433990000|2024-12-29 00:59:50|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735434000000|2024-12-29 01:00:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735434010000|2024-12-29 01:00:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735434020000|2024-12-29 01:00:20|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735434030000|2024-12-29 01:00:30|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735434040000|2024-12-29 01:00:40|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735434050000|2024-12-29 01:00:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735434060000|2024-12-29 01:01:00|35.51|35.33|35.52|35.34|35.54|35.36|35.51|35.33|4
1735434070000|2024-12-29 01:01:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735434080000|2024-12-29 01:01:20|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735434090000|2024-12-29 01:01:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735434100000|2024-12-29 01:01:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735434110000|2024-12-29 01:01:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735434130000|2024-12-29 01:02:10|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735434140000|2024-12-29 01:02:20|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|4
1735434150000|2024-12-29 01:02:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735434160000|2024-12-29 01:02:40|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735434170000|2024-12-29 01:02:50|35.58|35.4|35.58|35.4|35.59|35.41|35.58|35.4|3
1735434190000|2024-12-29 01:03:10|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735434200000|2024-12-29 01:03:20|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735434220000|2024-12-29 01:03:40|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735434250000|2024-12-29 01:04:10|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735434290000|2024-12-29 01:04:50|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735434300000|2024-12-29 01:05:00|35.55|35.37|35.53|35.35|35.55|35.37|35.53|35.35|3
1735434330000|2024-12-29 01:05:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735434340000|2024-12-29 01:05:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735434360000|2024-12-29 01:06:00|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735434370000|2024-12-29 01:06:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735434390000|2024-12-29 01:06:30|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735434420000|2024-12-29 01:07:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735434430000|2024-12-29 01:07:10|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735434440000|2024-12-29 01:07:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735434460000|2024-12-29 01:07:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735434470000|2024-12-29 01:07:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735434480000|2024-12-29 01:08:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735434510000|2024-12-29 01:08:30|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735434530000|2024-12-29 01:08:50|35.47|35.29|35.46|35.28|35.48|35.3|35.46|35.28|4
1735434540000|2024-12-29 01:09:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735434550000|2024-12-29 01:09:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735434560000|2024-12-29 01:09:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735434570000|2024-12-29 01:09:30|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735434600000|2024-12-29 01:10:00|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735434610000|2024-12-29 01:10:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735434620000|2024-12-29 01:10:20|35.45|35.27|35.44|35.26|35.46|35.28|35.44|35.26|4
1735434630000|2024-12-29 01:10:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735434640000|2024-12-29 01:10:40|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735434660000|2024-12-29 01:11:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735434720000|2024-12-29 01:12:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735434760000|2024-12-29 01:12:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735434770000|2024-12-29 01:12:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735434780000|2024-12-29 01:13:00|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735434790000|2024-12-29 01:13:10|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735434800000|2024-12-29 01:13:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735434810000|2024-12-29 01:13:30|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1735434840000|2024-12-29 01:14:00|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735434870000|2024-12-29 01:14:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735434900000|2024-12-29 01:15:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735434920000|2024-12-29 01:15:20|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|4
1735434930000|2024-12-29 01:15:30|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735434940000|2024-12-29 01:15:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735434970000|2024-12-29 01:16:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735434980000|2024-12-29 01:16:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735434990000|2024-12-29 01:16:30|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1735435000000|2024-12-29 01:16:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735435010000|2024-12-29 01:16:50|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735435030000|2024-12-29 01:17:10|35.44|35.26|35.42|35.24|35.44|35.26|35.42|35.24|3
1735435050000|2024-12-29 01:17:30|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735435060000|2024-12-29 01:17:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735435070000|2024-12-29 01:17:50|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735435140000|2024-12-29 01:19:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735435150000|2024-12-29 01:19:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735435200000|2024-12-29 01:20:00|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735435210000|2024-12-29 01:20:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435220000|2024-12-29 01:20:20|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735435250000|2024-12-29 01:20:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435280000|2024-12-29 01:21:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735435310000|2024-12-29 01:21:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735435330000|2024-12-29 01:22:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735435350000|2024-12-29 01:22:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735435380000|2024-12-29 01:23:00|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735435390000|2024-12-29 01:23:10|35.3|35.12|35.32|35.14|35.32|35.14|35.3|35.12|3
1735435400000|2024-12-29 01:23:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435410000|2024-12-29 01:23:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735435420000|2024-12-29 01:23:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435430000|2024-12-29 01:23:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735435440000|2024-12-29 01:24:00|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735435450000|2024-12-29 01:24:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735435460000|2024-12-29 01:24:20|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735435470000|2024-12-29 01:24:30|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735435480000|2024-12-29 01:24:40|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735435490000|2024-12-29 01:24:50|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|5
1735435550000|2024-12-29 01:25:50|35.31|35.13|35.32|35.14|35.32|35.14|35.3|35.12|4
1735435560000|2024-12-29 01:26:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735435570000|2024-12-29 01:26:10|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735435600000|2024-12-29 01:26:40|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735435610000|2024-12-29 01:26:50|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735435620000|2024-12-29 01:27:00|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735435630000|2024-12-29 01:27:10|35.34|35.16|35.35|35.17|35.35|35.17|35.33|35.15|6
1735435640000|2024-12-29 01:27:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1735435650000|2024-12-29 01:27:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735435660000|2024-12-29 01:27:40|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735435680000|2024-12-29 01:28:00|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735435690000|2024-12-29 01:28:10|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735435710000|2024-12-29 01:28:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735435740000|2024-12-29 01:29:00|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735435750000|2024-12-29 01:29:10|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735435760000|2024-12-29 01:29:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735435780000|2024-12-29 01:29:40|35.38|35.2|35.36|35.18|35.38|35.2|35.36|35.18|3
1735435800000|2024-12-29 01:30:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735435810000|2024-12-29 01:30:10|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1735435820000|2024-12-29 01:30:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735435830000|2024-12-29 01:30:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735435840000|2024-12-29 01:30:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735435850000|2024-12-29 01:30:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735435860000|2024-12-29 01:31:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735435870000|2024-12-29 01:31:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735435880000|2024-12-29 01:31:20|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735435890000|2024-12-29 01:31:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735435910000|2024-12-29 01:31:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435920000|2024-12-29 01:32:00|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|5
1735435930000|2024-12-29 01:32:10|35.35|35.17|35.34|35.16|35.36|35.18|35.34|35.16|4
1735435940000|2024-12-29 01:32:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735435950000|2024-12-29 01:32:30|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735435960000|2024-12-29 01:32:40|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735435990000|2024-12-29 01:33:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735436000000|2024-12-29 01:33:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735436010000|2024-12-29 01:33:30|35.31|35.13|35.33|35.15|35.33|35.15|35.31|35.13|3
1735436020000|2024-12-29 01:33:40|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735436030000|2024-12-29 01:33:50|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735436040000|2024-12-29 01:34:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735436050000|2024-12-29 01:34:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735436060000|2024-12-29 01:34:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735436070000|2024-12-29 01:34:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735436080000|2024-12-29 01:34:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735436090000|2024-12-29 01:34:50|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735436100000|2024-12-29 01:35:00|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|4
1735436110000|2024-12-29 01:35:10|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735436120000|2024-12-29 01:35:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735436130000|2024-12-29 01:35:30|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735436140000|2024-12-29 01:35:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735436150000|2024-12-29 01:35:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735436160000|2024-12-29 01:36:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735436170000|2024-12-29 01:36:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735436200000|2024-12-29 01:36:40|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735436210000|2024-12-29 01:36:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735436220000|2024-12-29 01:37:00|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1735436230000|2024-12-29 01:37:10|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735436240000|2024-12-29 01:37:20|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|3
1735436250000|2024-12-29 01:37:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735436260000|2024-12-29 01:37:40|35.36|35.18|35.35|35.17|35.37|35.19|35.35|35.17|6
1735436290000|2024-12-29 01:38:10|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735436300000|2024-12-29 01:38:20|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735436310000|2024-12-29 01:38:30|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|4
1735436320000|2024-12-29 01:38:40|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735436330000|2024-12-29 01:38:50|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735436340000|2024-12-29 01:39:00|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735436350000|2024-12-29 01:39:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735436380000|2024-12-29 01:39:40|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1735436390000|2024-12-29 01:39:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735436410000|2024-12-29 01:40:10|35.36|35.18|35.35|35.17|35.37|35.19|35.35|35.17|4
1735436420000|2024-12-29 01:40:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735436430000|2024-12-29 01:40:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735436450000|2024-12-29 01:40:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735436460000|2024-12-29 01:41:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735436470000|2024-12-29 01:41:10|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|5
1735436480000|2024-12-29 01:41:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735436490000|2024-12-29 01:41:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735436500000|2024-12-29 01:41:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735436510000|2024-12-29 01:41:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735436520000|2024-12-29 01:42:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735436530000|2024-12-29 01:42:10|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|4
1735436540000|2024-12-29 01:42:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735436550000|2024-12-29 01:42:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735436560000|2024-12-29 01:42:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735436570000|2024-12-29 01:42:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735436590000|2024-12-29 01:43:10|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735436610000|2024-12-29 01:43:30|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735436620000|2024-12-29 01:43:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735436630000|2024-12-29 01:43:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735436640000|2024-12-29 01:44:00|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735436660000|2024-12-29 01:44:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735436670000|2024-12-29 01:44:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735436700000|2024-12-29 01:45:00|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735436710000|2024-12-29 01:45:10|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735436720000|2024-12-29 01:45:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735436730000|2024-12-29 01:45:30|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|5
1735436740000|2024-12-29 01:45:40|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735436770000|2024-12-29 01:46:10|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735436780000|2024-12-29 01:46:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735436800000|2024-12-29 01:46:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735436820000|2024-12-29 01:47:00|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735436840000|2024-12-29 01:47:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735436850000|2024-12-29 01:47:30|35.29|35.11|35.27|35.09|35.29|35.11|35.27|35.09|3
1735436860000|2024-12-29 01:47:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735436870000|2024-12-29 01:47:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735436980000|2024-12-29 01:49:40|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735436990000|2024-12-29 01:49:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735437010000|2024-12-29 01:50:10|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|3
1735437020000|2024-12-29 01:50:20|35.29|35.11|35.27|35.09|35.29|35.11|35.27|35.09|3
1735437030000|2024-12-29 01:50:30|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735437040000|2024-12-29 01:50:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437050000|2024-12-29 01:50:50|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735437060000|2024-12-29 01:51:00|35.28|35.1|35.26|35.08|35.28|35.1|35.26|35.08|3
1735437070000|2024-12-29 01:51:10|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735437080000|2024-12-29 01:51:20|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735437140000|2024-12-29 01:52:20|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735437150000|2024-12-29 01:52:30|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437170000|2024-12-29 01:52:50|35.26|35.08|35.26|35.08|35.26|35.08|35.25|35.07|3
1735437190000|2024-12-29 01:53:10|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437200000|2024-12-29 01:53:20|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|6
1735437210000|2024-12-29 01:53:30|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735437220000|2024-12-29 01:53:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437230000|2024-12-29 01:53:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|4
1735437240000|2024-12-29 01:54:00|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|4
1735437270000|2024-12-29 01:54:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735437280000|2024-12-29 01:54:40|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1735437290000|2024-12-29 01:54:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735437330000|2024-12-29 01:55:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735437360000|2024-12-29 01:56:00|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735437370000|2024-12-29 01:56:10|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735437380000|2024-12-29 01:56:20|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437390000|2024-12-29 01:56:30|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437400000|2024-12-29 01:56:40|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735437430000|2024-12-29 01:57:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437470000|2024-12-29 01:57:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437490000|2024-12-29 01:58:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437500000|2024-12-29 01:58:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437510000|2024-12-29 01:58:30|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735437520000|2024-12-29 01:58:40|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735437640000|2024-12-29 02:00:40|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735437680000|2024-12-29 02:01:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735437710000|2024-12-29 02:01:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735437720000|2024-12-29 02:02:00|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735437730000|2024-12-29 02:02:10|35.26|35.08|35.27|35.09|35.27|35.09|35.25|35.07|4
1735437740000|2024-12-29 02:02:20|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437750000|2024-12-29 02:02:30|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735437780000|2024-12-29 02:03:00|35.28|35.1|35.27|35.09|35.29|35.11|35.27|35.09|4
1735437790000|2024-12-29 02:03:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735437800000|2024-12-29 02:03:20|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735437820000|2024-12-29 02:03:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735437840000|2024-12-29 02:04:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735437860000|2024-12-29 02:04:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735437880000|2024-12-29 02:04:40|35.28|35.1|35.32|35.14|35.32|35.14|35.27|35.09|6
1735437890000|2024-12-29 02:04:50|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735437900000|2024-12-29 02:05:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735437910000|2024-12-29 02:05:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735437920000|2024-12-29 02:05:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735437940000|2024-12-29 02:05:40|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735437950000|2024-12-29 02:05:50|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735437960000|2024-12-29 02:06:00|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735437980000|2024-12-29 02:06:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735437990000|2024-12-29 02:06:30|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735438000000|2024-12-29 02:06:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735438030000|2024-12-29 02:07:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735438040000|2024-12-29 02:07:20|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735438050000|2024-12-29 02:07:30|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735438060000|2024-12-29 02:07:40|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|5
1735438090000|2024-12-29 02:08:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735438110000|2024-12-29 02:08:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735438140000|2024-12-29 02:09:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735438160000|2024-12-29 02:09:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735438190000|2024-12-29 02:09:50|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735438200000|2024-12-29 02:10:00|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735438210000|2024-12-29 02:10:10|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735438220000|2024-12-29 02:10:20|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|3
1735438240000|2024-12-29 02:10:40|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735438250000|2024-12-29 02:10:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735438260000|2024-12-29 02:11:00|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|5
1735438270000|2024-12-29 02:11:10|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735438280000|2024-12-29 02:11:20|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735438290000|2024-12-29 02:11:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735438300000|2024-12-29 02:11:40|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|5
1735438310000|2024-12-29 02:11:50|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735438330000|2024-12-29 02:12:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735438340000|2024-12-29 02:12:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735438360000|2024-12-29 02:12:40|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735438370000|2024-12-29 02:12:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735438380000|2024-12-29 02:13:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735438390000|2024-12-29 02:13:10|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735438410000|2024-12-29 02:13:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735438430000|2024-12-29 02:13:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735438440000|2024-12-29 02:14:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735438470000|2024-12-29 02:14:30|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735438480000|2024-12-29 02:14:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735438490000|2024-12-29 02:14:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735438510000|2024-12-29 02:15:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735438530000|2024-12-29 02:15:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735438540000|2024-12-29 02:15:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735438550000|2024-12-29 02:15:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735438570000|2024-12-29 02:16:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735438580000|2024-12-29 02:16:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735438590000|2024-12-29 02:16:30|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735438600000|2024-12-29 02:16:40|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735438610000|2024-12-29 02:16:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735438620000|2024-12-29 02:17:00|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735438630000|2024-12-29 02:17:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735438640000|2024-12-29 02:17:20|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|4
1735438660000|2024-12-29 02:17:40|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735438670000|2024-12-29 02:17:50|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735438730000|2024-12-29 02:18:50|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735438740000|2024-12-29 02:19:00|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|3
1735438750000|2024-12-29 02:19:10|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735438780000|2024-12-29 02:19:40|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735438790000|2024-12-29 02:19:50|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735438800000|2024-12-29 02:20:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735438810000|2024-12-29 02:20:10|35.32|35.14|35.3|35.12|35.32|35.14|35.3|35.12|3
1735438850000|2024-12-29 02:20:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735438900000|2024-12-29 02:21:40|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735438910000|2024-12-29 02:21:50|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735438930000|2024-12-29 02:22:10|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735438940000|2024-12-29 02:22:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735438950000|2024-12-29 02:22:30|35.32|35.14|35.34|35.16|35.34|35.16|35.32|35.14|5
1735438980000|2024-12-29 02:23:00|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735439000000|2024-12-29 02:23:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735439010000|2024-12-29 02:23:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735439030000|2024-12-29 02:23:50|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735439050000|2024-12-29 02:24:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|6
1735439060000|2024-12-29 02:24:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735439090000|2024-12-29 02:24:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735439100000|2024-12-29 02:25:00|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735439110000|2024-12-29 02:25:10|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735439120000|2024-12-29 02:25:20|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735439130000|2024-12-29 02:25:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735439160000|2024-12-29 02:26:00|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735439170000|2024-12-29 02:26:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735439180000|2024-12-29 02:26:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735439190000|2024-12-29 02:26:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735439200000|2024-12-29 02:26:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735439210000|2024-12-29 02:26:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735439220000|2024-12-29 02:27:00|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|5
1735439230000|2024-12-29 02:27:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735439240000|2024-12-29 02:27:20|35.35|35.17|35.37|35.19|35.37|35.19|35.35|35.17|5
1735439260000|2024-12-29 02:27:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735439270000|2024-12-29 02:27:50|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735439280000|2024-12-29 02:28:00|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|5
1735439290000|2024-12-29 02:28:10|35.36|35.18|35.36|35.18|35.36|35.18|35.35|35.17|5
1735439300000|2024-12-29 02:28:20|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|4
1735439310000|2024-12-29 02:28:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735439380000|2024-12-29 02:29:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735439390000|2024-12-29 02:29:50|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735439400000|2024-12-29 02:30:00|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|3
1735439410000|2024-12-29 02:30:10|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735439420000|2024-12-29 02:30:20|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735439460000|2024-12-29 02:31:00|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735439470000|2024-12-29 02:31:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735439480000|2024-12-29 02:31:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735439500000|2024-12-29 02:31:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735439510000|2024-12-29 02:31:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735439520000|2024-12-29 02:32:00|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|2
1735439530000|2024-12-29 02:32:10|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|3
1735439540000|2024-12-29 02:32:20|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735439550000|2024-12-29 02:32:30|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735439560000|2024-12-29 02:32:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735439570000|2024-12-29 02:32:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735439580000|2024-12-29 02:33:00|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1735439590000|2024-12-29 02:33:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735439610000|2024-12-29 02:33:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735439620000|2024-12-29 02:33:40|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735439630000|2024-12-29 02:33:50|35.44|35.26|35.44|35.26|35.45|35.27|35.44|35.26|3
1735439640000|2024-12-29 02:34:00|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735439650000|2024-12-29 02:34:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735439660000|2024-12-29 02:34:20|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735439670000|2024-12-29 02:34:30|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735439680000|2024-12-29 02:34:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735439690000|2024-12-29 02:34:50|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735439710000|2024-12-29 02:35:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735439720000|2024-12-29 02:35:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735439730000|2024-12-29 02:35:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735439740000|2024-12-29 02:35:40|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735439750000|2024-12-29 02:35:50|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735439790000|2024-12-29 02:36:30|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735439800000|2024-12-29 02:36:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735439810000|2024-12-29 02:36:50|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735439820000|2024-12-29 02:37:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735439830000|2024-12-29 02:37:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735439840000|2024-12-29 02:37:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735439850000|2024-12-29 02:37:30|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735439870000|2024-12-29 02:37:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735439880000|2024-12-29 02:38:00|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735439890000|2024-12-29 02:38:10|35.43|35.25|35.41|35.23|35.43|35.25|35.41|35.23|3
1735439950000|2024-12-29 02:39:10|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735439980000|2024-12-29 02:39:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735439990000|2024-12-29 02:39:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735440010000|2024-12-29 02:40:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735440020000|2024-12-29 02:40:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735440050000|2024-12-29 02:40:50|35.42|35.24|35.42|35.24|35.43|35.25|35.42|35.24|3
1735440060000|2024-12-29 02:41:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735440100000|2024-12-29 02:41:40|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735440120000|2024-12-29 02:42:00|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735440180000|2024-12-29 02:43:00|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735440360000|2024-12-29 02:46:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735440370000|2024-12-29 02:46:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735440390000|2024-12-29 02:46:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735440400000|2024-12-29 02:46:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735440410000|2024-12-29 02:46:50|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735440420000|2024-12-29 02:47:00|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735440430000|2024-12-29 02:47:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735440440000|2024-12-29 02:47:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735440460000|2024-12-29 02:47:40|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|4
1735440480000|2024-12-29 02:48:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735440500000|2024-12-29 02:48:20|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735440510000|2024-12-29 02:48:30|35.45|35.27|35.44|35.26|35.46|35.28|35.44|35.26|4
1735440520000|2024-12-29 02:48:40|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735440540000|2024-12-29 02:49:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735440560000|2024-12-29 02:49:20|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735440600000|2024-12-29 02:50:00|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735440610000|2024-12-29 02:50:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735440650000|2024-12-29 02:50:50|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735440660000|2024-12-29 02:51:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735440670000|2024-12-29 02:51:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735440690000|2024-12-29 02:51:30|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735440700000|2024-12-29 02:51:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735440710000|2024-12-29 02:51:50|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735440770000|2024-12-29 02:52:50|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735440780000|2024-12-29 02:53:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735440790000|2024-12-29 02:53:10|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|6
1735440810000|2024-12-29 02:53:30|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735440820000|2024-12-29 02:53:40|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735440830000|2024-12-29 02:53:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735440840000|2024-12-29 02:54:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735440850000|2024-12-29 02:54:10|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|7
1735440910000|2024-12-29 02:55:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735440930000|2024-12-29 02:55:30|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735440960000|2024-12-29 02:56:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735440980000|2024-12-29 02:56:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735441050000|2024-12-29 02:57:30|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|5
1735441060000|2024-12-29 02:57:40|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|5
1735441070000|2024-12-29 02:57:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735441090000|2024-12-29 02:58:10|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735441120000|2024-12-29 02:58:40|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735441130000|2024-12-29 02:58:50|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735441230000|2024-12-29 03:00:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735441240000|2024-12-29 03:00:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735441260000|2024-12-29 03:01:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735441270000|2024-12-29 03:01:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735441280000|2024-12-29 03:01:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735441300000|2024-12-29 03:01:40|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735441330000|2024-12-29 03:02:10|35.42|35.24|35.41|35.23|35.43|35.25|35.41|35.23|4
1735441340000|2024-12-29 03:02:20|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735441350000|2024-12-29 03:02:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735441360000|2024-12-29 03:02:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735441370000|2024-12-29 03:02:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441380000|2024-12-29 03:03:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735441400000|2024-12-29 03:03:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735441420000|2024-12-29 03:03:40|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735441430000|2024-12-29 03:03:50|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|3
1735441440000|2024-12-29 03:04:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735441450000|2024-12-29 03:04:10|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|5
1735441470000|2024-12-29 03:04:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735441480000|2024-12-29 03:04:40|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735441490000|2024-12-29 03:04:50|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|8
1735441500000|2024-12-29 03:05:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735441530000|2024-12-29 03:05:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735441540000|2024-12-29 03:05:40|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735441550000|2024-12-29 03:05:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735441560000|2024-12-29 03:06:00|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735441570000|2024-12-29 03:06:10|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735441620000|2024-12-29 03:07:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|6
1735441650000|2024-12-29 03:07:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735441670000|2024-12-29 03:07:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735441700000|2024-12-29 03:08:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735441720000|2024-12-29 03:08:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441730000|2024-12-29 03:08:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735441750000|2024-12-29 03:09:10|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1735441770000|2024-12-29 03:09:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|4
1735441780000|2024-12-29 03:09:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735441800000|2024-12-29 03:10:00|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735441810000|2024-12-29 03:10:10|35.38|35.2|35.37|35.19|35.39|35.21|35.37|35.19|4
1735441840000|2024-12-29 03:10:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735441860000|2024-12-29 03:11:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441870000|2024-12-29 03:11:10|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735441890000|2024-12-29 03:11:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735441910000|2024-12-29 03:11:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441920000|2024-12-29 03:12:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735441930000|2024-12-29 03:12:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441940000|2024-12-29 03:12:20|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|3
1735441950000|2024-12-29 03:12:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735441980000|2024-12-29 03:13:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735442000000|2024-12-29 03:13:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735442030000|2024-12-29 03:13:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735442050000|2024-12-29 03:14:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735442060000|2024-12-29 03:14:20|35.42|35.24|35.4|35.22|35.42|35.24|35.4|35.22|3
1735442070000|2024-12-29 03:14:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735442080000|2024-12-29 03:14:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735442110000|2024-12-29 03:15:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735442120000|2024-12-29 03:15:20|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|3
1735442160000|2024-12-29 03:16:00|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735442190000|2024-12-29 03:16:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735442220000|2024-12-29 03:17:00|35.43|35.25|35.45|35.27|35.45|35.27|35.43|35.25|3
1735442250000|2024-12-29 03:17:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735442260000|2024-12-29 03:17:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735442270000|2024-12-29 03:17:50|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735442280000|2024-12-29 03:18:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735442310000|2024-12-29 03:18:30|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735442320000|2024-12-29 03:18:40|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|4
1735442330000|2024-12-29 03:18:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735442350000|2024-12-29 03:19:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735442360000|2024-12-29 03:19:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735442370000|2024-12-29 03:19:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735442400000|2024-12-29 03:20:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735442410000|2024-12-29 03:20:10|35.44|35.26|35.44|35.26|35.44|35.26|35.43|35.25|3
1735442420000|2024-12-29 03:20:20|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735442480000|2024-12-29 03:21:20|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735442490000|2024-12-29 03:21:30|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735442510000|2024-12-29 03:21:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735442520000|2024-12-29 03:22:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735442530000|2024-12-29 03:22:10|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735442540000|2024-12-29 03:22:20|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735442560000|2024-12-29 03:22:40|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735442570000|2024-12-29 03:22:50|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|2
1735442580000|2024-12-29 03:23:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735442600000|2024-12-29 03:23:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735442610000|2024-12-29 03:23:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735442620000|2024-12-29 03:23:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735442640000|2024-12-29 03:24:00|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|5
1735442650000|2024-12-29 03:24:10|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735442670000|2024-12-29 03:24:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735442700000|2024-12-29 03:25:00|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735442740000|2024-12-29 03:25:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735442780000|2024-12-29 03:26:20|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735442810000|2024-12-29 03:26:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735442820000|2024-12-29 03:27:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735442830000|2024-12-29 03:27:10|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735442840000|2024-12-29 03:27:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735442850000|2024-12-29 03:27:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735442860000|2024-12-29 03:27:40|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735442870000|2024-12-29 03:27:50|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735442890000|2024-12-29 03:28:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735442900000|2024-12-29 03:28:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735442910000|2024-12-29 03:28:30|35.42|35.24|35.42|35.24|35.42|35.24|35.41|35.23|3
1735442920000|2024-12-29 03:28:40|35.43|35.25|35.46|35.28|35.46|35.28|35.43|35.25|6
1735442930000|2024-12-29 03:28:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735442950000|2024-12-29 03:29:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735442960000|2024-12-29 03:29:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735442970000|2024-12-29 03:29:30|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735443020000|2024-12-29 03:30:20|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735443030000|2024-12-29 03:30:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735443040000|2024-12-29 03:30:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735443050000|2024-12-29 03:30:50|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735443060000|2024-12-29 03:31:00|35.46|35.28|35.46|35.28|35.46|35.28|35.45|35.27|3
1735443070000|2024-12-29 03:31:10|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735443080000|2024-12-29 03:31:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735443090000|2024-12-29 03:31:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735443100000|2024-12-29 03:31:40|35.48|35.3|35.47|35.29|35.48|35.3|35.46|35.28|6
1735443140000|2024-12-29 03:32:20|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|4
1735443160000|2024-12-29 03:32:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735443170000|2024-12-29 03:32:50|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735443210000|2024-12-29 03:33:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735443220000|2024-12-29 03:33:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735443230000|2024-12-29 03:33:50|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735443260000|2024-12-29 03:34:20|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735443270000|2024-12-29 03:34:30|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735443290000|2024-12-29 03:34:50|35.45|35.27|35.45|35.27|35.46|35.28|35.45|35.27|3
1735443310000|2024-12-29 03:35:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735443320000|2024-12-29 03:35:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735443360000|2024-12-29 03:36:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735443370000|2024-12-29 03:36:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735443380000|2024-12-29 03:36:20|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735443400000|2024-12-29 03:36:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735443420000|2024-12-29 03:37:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735443440000|2024-12-29 03:37:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735443450000|2024-12-29 03:37:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735443470000|2024-12-29 03:37:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735443480000|2024-12-29 03:38:00|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735443510000|2024-12-29 03:38:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735443520000|2024-12-29 03:38:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735443540000|2024-12-29 03:39:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735443560000|2024-12-29 03:39:20|35.49|35.31|35.51|35.33|35.51|35.33|35.49|35.31|2
1735443610000|2024-12-29 03:40:10|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735443730000|2024-12-29 03:42:10|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735443860000|2024-12-29 03:44:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735443870000|2024-12-29 03:44:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735443890000|2024-12-29 03:44:50|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735443900000|2024-12-29 03:45:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735443910000|2024-12-29 03:45:10|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735443920000|2024-12-29 03:45:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735443930000|2024-12-29 03:45:30|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735443940000|2024-12-29 03:45:40|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735443960000|2024-12-29 03:46:00|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735443980000|2024-12-29 03:46:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735443990000|2024-12-29 03:46:30|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444000000|2024-12-29 03:46:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735444040000|2024-12-29 03:47:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444050000|2024-12-29 03:47:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735444060000|2024-12-29 03:47:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444080000|2024-12-29 03:48:00|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735444100000|2024-12-29 03:48:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444110000|2024-12-29 03:48:30|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1735444120000|2024-12-29 03:48:40|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735444130000|2024-12-29 03:48:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444150000|2024-12-29 03:49:10|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735444160000|2024-12-29 03:49:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444170000|2024-12-29 03:49:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735444180000|2024-12-29 03:49:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444190000|2024-12-29 03:49:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444200000|2024-12-29 03:50:00|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444210000|2024-12-29 03:50:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735444230000|2024-12-29 03:50:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444240000|2024-12-29 03:50:40|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735444270000|2024-12-29 03:51:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735444280000|2024-12-29 03:51:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444290000|2024-12-29 03:51:30|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735444300000|2024-12-29 03:51:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735444360000|2024-12-29 03:52:40|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735444370000|2024-12-29 03:52:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444400000|2024-12-29 03:53:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735444410000|2024-12-29 03:53:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735444420000|2024-12-29 03:53:40|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444430000|2024-12-29 03:53:50|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1735444460000|2024-12-29 03:54:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735444480000|2024-12-29 03:54:40|35.5|35.32|35.52|35.34|35.52|35.34|35.5|35.32|3
1735444490000|2024-12-29 03:54:50|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735444510000|2024-12-29 03:55:10|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735444520000|2024-12-29 03:55:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735444530000|2024-12-29 03:55:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444540000|2024-12-29 03:55:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444550000|2024-12-29 03:55:50|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444560000|2024-12-29 03:56:00|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735444570000|2024-12-29 03:56:10|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735444580000|2024-12-29 03:56:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735444590000|2024-12-29 03:56:30|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735444600000|2024-12-29 03:56:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735444620000|2024-12-29 03:57:00|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735444630000|2024-12-29 03:57:10|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735444640000|2024-12-29 03:57:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444650000|2024-12-29 03:57:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444670000|2024-12-29 03:57:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444680000|2024-12-29 03:58:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735444690000|2024-12-29 03:58:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444730000|2024-12-29 03:58:50|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|3
1735444750000|2024-12-29 03:59:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444760000|2024-12-29 03:59:20|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444770000|2024-12-29 03:59:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444790000|2024-12-29 03:59:50|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735444800000|2024-12-29 04:00:00|35.56|35.38|35.57|35.39|35.58|35.4|35.56|35.38|4
1735444810000|2024-12-29 04:00:10|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735444820000|2024-12-29 04:00:20|35.59|35.41|35.6|35.42|35.6|35.42|35.59|35.41|2
1735444830000|2024-12-29 04:00:30|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735444840000|2024-12-29 04:00:40|35.6|35.42|35.6|35.42|35.6|35.42|35.6|35.42|1
1735444860000|2024-12-29 04:01:00|35.59|35.41|35.58|35.4|35.6|35.42|35.58|35.4|6
1735444870000|2024-12-29 04:01:10|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735444880000|2024-12-29 04:01:20|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735444890000|2024-12-29 04:01:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735444900000|2024-12-29 04:01:40|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|5
1735444920000|2024-12-29 04:02:00|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1735444940000|2024-12-29 04:02:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735444950000|2024-12-29 04:02:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735444980000|2024-12-29 04:03:00|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735444990000|2024-12-29 04:03:10|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735445010000|2024-12-29 04:03:30|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735445020000|2024-12-29 04:03:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735445030000|2024-12-29 04:03:50|35.54|35.36|35.52|35.34|35.54|35.36|35.52|35.34|3
1735445040000|2024-12-29 04:04:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735445050000|2024-12-29 04:04:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735445110000|2024-12-29 04:05:10|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735445130000|2024-12-29 04:05:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735445140000|2024-12-29 04:05:40|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735445150000|2024-12-29 04:05:50|35.52|35.34|35.5|35.32|35.52|35.34|35.5|35.32|3
1735445160000|2024-12-29 04:06:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735445170000|2024-12-29 04:06:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735445180000|2024-12-29 04:06:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735445190000|2024-12-29 04:06:30|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735445200000|2024-12-29 04:06:40|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735445230000|2024-12-29 04:07:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735445260000|2024-12-29 04:07:40|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735445280000|2024-12-29 04:08:00|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|4
1735445290000|2024-12-29 04:08:10|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735445310000|2024-12-29 04:08:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735445330000|2024-12-29 04:08:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735445340000|2024-12-29 04:09:00|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|7
1735445360000|2024-12-29 04:09:20|35.52|35.34|35.52|35.34|35.52|35.34|35.51|35.33|3
1735445370000|2024-12-29 04:09:30|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735445380000|2024-12-29 04:09:40|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735445400000|2024-12-29 04:10:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735445410000|2024-12-29 04:10:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735445430000|2024-12-29 04:10:30|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735445440000|2024-12-29 04:10:40|35.51|35.33|35.53|35.35|35.53|35.35|35.51|35.33|3
1735445450000|2024-12-29 04:10:50|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735445470000|2024-12-29 04:11:10|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735445490000|2024-12-29 04:11:30|35.53|35.35|35.51|35.33|35.53|35.35|35.51|35.33|3
1735445500000|2024-12-29 04:11:40|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735445510000|2024-12-29 04:11:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735445540000|2024-12-29 04:12:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735445570000|2024-12-29 04:12:50|35.5|35.32|35.53|35.35|35.53|35.35|35.5|35.32|3
1735445580000|2024-12-29 04:13:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735445600000|2024-12-29 04:13:20|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735445610000|2024-12-29 04:13:30|35.55|35.37|35.56|35.38|35.56|35.38|35.55|35.37|2
1735445620000|2024-12-29 04:13:40|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735445630000|2024-12-29 04:13:50|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735445640000|2024-12-29 04:14:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735445660000|2024-12-29 04:14:20|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445670000|2024-12-29 04:14:30|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445680000|2024-12-29 04:14:40|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445690000|2024-12-29 04:14:50|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445720000|2024-12-29 04:15:20|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445730000|2024-12-29 04:15:30|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735445740000|2024-12-29 04:15:40|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735445750000|2024-12-29 04:15:50|35.58|35.4|35.56|35.38|35.58|35.4|35.56|35.38|2
1735445760000|2024-12-29 04:16:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735445780000|2024-12-29 04:16:20|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735445790000|2024-12-29 04:16:30|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735445800000|2024-12-29 04:16:40|35.56|35.38|35.56|35.38|35.57|35.39|35.56|35.38|3
1735445810000|2024-12-29 04:16:50|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735445820000|2024-12-29 04:17:00|35.58|35.4|35.57|35.39|35.58|35.4|35.57|35.39|2
1735445830000|2024-12-29 04:17:10|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|4
1735445840000|2024-12-29 04:17:20|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735445850000|2024-12-29 04:17:30|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735445860000|2024-12-29 04:17:40|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735445880000|2024-12-29 04:18:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735445890000|2024-12-29 04:18:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735445900000|2024-12-29 04:18:20|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735445910000|2024-12-29 04:18:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735445920000|2024-12-29 04:18:40|35.56|35.38|35.56|35.38|35.56|35.38|35.55|35.37|3
1735445940000|2024-12-29 04:19:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735445950000|2024-12-29 04:19:10|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|2
1735445960000|2024-12-29 04:19:20|35.54|35.36|35.53|35.35|35.54|35.36|35.53|35.35|2
1735445970000|2024-12-29 04:19:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735445980000|2024-12-29 04:19:40|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735446010000|2024-12-29 04:20:10|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|3
1735446020000|2024-12-29 04:20:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735446030000|2024-12-29 04:20:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735446040000|2024-12-29 04:20:40|35.54|35.36|35.54|35.36|35.54|35.36|35.53|35.35|3
1735446050000|2024-12-29 04:20:50|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735446060000|2024-12-29 04:21:00|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|5
1735446070000|2024-12-29 04:21:10|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735446100000|2024-12-29 04:21:40|35.53|35.35|35.53|35.35|35.54|35.36|35.53|35.35|3
1735446110000|2024-12-29 04:21:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735446120000|2024-12-29 04:22:00|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735446130000|2024-12-29 04:22:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735446140000|2024-12-29 04:22:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735446250000|2024-12-29 04:24:10|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735446260000|2024-12-29 04:24:20|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735446280000|2024-12-29 04:24:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735446320000|2024-12-29 04:25:20|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|4
1735446450000|2024-12-29 04:27:30|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735446470000|2024-12-29 04:27:50|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735446480000|2024-12-29 04:28:00|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735446500000|2024-12-29 04:28:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735446580000|2024-12-29 04:29:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735446590000|2024-12-29 04:29:50|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735446600000|2024-12-29 04:30:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735446610000|2024-12-29 04:30:10|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735446620000|2024-12-29 04:30:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735446630000|2024-12-29 04:30:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735446650000|2024-12-29 04:30:50|35.42|35.24|35.42|35.24|35.43|35.25|35.42|35.24|3
1735446670000|2024-12-29 04:31:10|35.43|35.25|35.42|35.24|35.44|35.26|35.42|35.24|4
1735446680000|2024-12-29 04:31:20|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735446690000|2024-12-29 04:31:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735446710000|2024-12-29 04:31:50|35.43|35.25|35.43|35.25|35.43|35.25|35.42|35.24|3
1735446730000|2024-12-29 04:32:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735446760000|2024-12-29 04:32:40|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735446770000|2024-12-29 04:32:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735446800000|2024-12-29 04:33:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735446830000|2024-12-29 04:33:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735446840000|2024-12-29 04:34:00|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735446890000|2024-12-29 04:34:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735446900000|2024-12-29 04:35:00|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|4
1735446920000|2024-12-29 04:35:20|35.42|35.24|35.44|35.26|35.44|35.26|35.42|35.24|3
1735446930000|2024-12-29 04:35:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735446940000|2024-12-29 04:35:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735446960000|2024-12-29 04:36:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735446980000|2024-12-29 04:36:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735446990000|2024-12-29 04:36:30|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735447020000|2024-12-29 04:37:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735447060000|2024-12-29 04:37:40|35.44|35.26|35.43|35.25|35.44|35.26|35.43|35.25|2
1735447070000|2024-12-29 04:37:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447080000|2024-12-29 04:38:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735447100000|2024-12-29 04:38:20|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735447110000|2024-12-29 04:38:30|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735447130000|2024-12-29 04:38:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447140000|2024-12-29 04:39:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|6
1735447150000|2024-12-29 04:39:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735447450000|2024-12-29 04:44:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447460000|2024-12-29 04:44:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447480000|2024-12-29 04:44:40|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447500000|2024-12-29 04:45:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735447510000|2024-12-29 04:45:10|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735447530000|2024-12-29 04:45:30|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735447540000|2024-12-29 04:45:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447630000|2024-12-29 04:47:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447640000|2024-12-29 04:47:20|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735447650000|2024-12-29 04:47:30|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735447700000|2024-12-29 04:48:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735447710000|2024-12-29 04:48:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447720000|2024-12-29 04:48:40|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735447750000|2024-12-29 04:49:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447860000|2024-12-29 04:51:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447870000|2024-12-29 04:51:10|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447880000|2024-12-29 04:51:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447900000|2024-12-29 04:51:40|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735447920000|2024-12-29 04:52:00|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735447940000|2024-12-29 04:52:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735447960000|2024-12-29 04:52:40|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735447990000|2024-12-29 04:53:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735448000000|2024-12-29 04:53:20|35.41|35.23|35.41|35.23|35.41|35.23|35.4|35.22|3
1735448070000|2024-12-29 04:54:30|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735448080000|2024-12-29 04:54:40|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735448100000|2024-12-29 04:55:00|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735448130000|2024-12-29 04:55:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735448170000|2024-12-29 04:56:10|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735448260000|2024-12-29 04:57:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735448270000|2024-12-29 04:57:50|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735448280000|2024-12-29 04:58:00|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735448300000|2024-12-29 04:58:20|35.41|35.23|35.39|35.21|35.41|35.23|35.39|35.21|3
1735448330000|2024-12-29 04:58:50|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735448380000|2024-12-29 04:59:40|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735448400000|2024-12-29 05:00:00|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735448430000|2024-12-29 05:00:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735448500000|2024-12-29 05:01:40|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735448540000|2024-12-29 05:02:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735448550000|2024-12-29 05:02:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735448560000|2024-12-29 05:02:40|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735448570000|2024-12-29 05:02:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735448580000|2024-12-29 05:03:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735448600000|2024-12-29 05:03:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735448630000|2024-12-29 05:03:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735448640000|2024-12-29 05:04:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735448690000|2024-12-29 05:04:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735448700000|2024-12-29 05:05:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735448740000|2024-12-29 05:05:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735448750000|2024-12-29 05:05:50|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735448780000|2024-12-29 05:06:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735448790000|2024-12-29 05:06:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735448800000|2024-12-29 05:06:40|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|5
1735448810000|2024-12-29 05:06:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735448820000|2024-12-29 05:07:00|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735448830000|2024-12-29 05:07:10|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735448840000|2024-12-29 05:07:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735448880000|2024-12-29 05:08:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735448910000|2024-12-29 05:08:30|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735448920000|2024-12-29 05:08:40|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|3
1735448930000|2024-12-29 05:08:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735448940000|2024-12-29 05:09:00|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735448950000|2024-12-29 05:09:10|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735448960000|2024-12-29 05:09:20|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735449000000|2024-12-29 05:10:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735449020000|2024-12-29 05:10:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735449040000|2024-12-29 05:10:40|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735449050000|2024-12-29 05:10:50|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735449060000|2024-12-29 05:11:00|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|4
1735449070000|2024-12-29 05:11:10|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735449080000|2024-12-29 05:11:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|4
1735449110000|2024-12-29 05:11:50|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735449120000|2024-12-29 05:12:00|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735449130000|2024-12-29 05:12:10|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735449140000|2024-12-29 05:12:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735449160000|2024-12-29 05:12:40|35.36|35.18|35.36|35.18|35.36|35.18|35.35|35.17|3
1735449170000|2024-12-29 05:12:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735449210000|2024-12-29 05:13:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735449220000|2024-12-29 05:13:40|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735449230000|2024-12-29 05:13:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735449270000|2024-12-29 05:14:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735449280000|2024-12-29 05:14:40|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|5
1735449290000|2024-12-29 05:14:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735449300000|2024-12-29 05:15:00|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735449310000|2024-12-29 05:15:10|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735449320000|2024-12-29 05:15:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735449350000|2024-12-29 05:15:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735449390000|2024-12-29 05:16:30|35.36|35.18|35.38|35.2|35.38|35.2|35.36|35.18|3
1735449400000|2024-12-29 05:16:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735449410000|2024-12-29 05:16:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735449420000|2024-12-29 05:17:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735449430000|2024-12-29 05:17:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735449470000|2024-12-29 05:17:50|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735449480000|2024-12-29 05:18:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735449490000|2024-12-29 05:18:10|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735449500000|2024-12-29 05:18:20|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|3
1735449510000|2024-12-29 05:18:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449520000|2024-12-29 05:18:40|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735449530000|2024-12-29 05:18:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735449540000|2024-12-29 05:19:00|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735449590000|2024-12-29 05:19:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449650000|2024-12-29 05:20:50|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1735449660000|2024-12-29 05:21:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449670000|2024-12-29 05:21:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735449680000|2024-12-29 05:21:20|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|4
1735449690000|2024-12-29 05:21:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449710000|2024-12-29 05:21:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735449730000|2024-12-29 05:22:10|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735449750000|2024-12-29 05:22:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735449760000|2024-12-29 05:22:40|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735449820000|2024-12-29 05:23:40|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|2
1735449830000|2024-12-29 05:23:50|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735449850000|2024-12-29 05:24:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735449870000|2024-12-29 05:24:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449890000|2024-12-29 05:24:50|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735449900000|2024-12-29 05:25:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735449910000|2024-12-29 05:25:10|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735449920000|2024-12-29 05:25:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735449950000|2024-12-29 05:25:50|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735449970000|2024-12-29 05:26:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735449980000|2024-12-29 05:26:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735449990000|2024-12-29 05:26:30|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735450000000|2024-12-29 05:26:40|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735450010000|2024-12-29 05:26:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735450020000|2024-12-29 05:27:00|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|3
1735450080000|2024-12-29 05:28:00|35.39|35.21|35.39|35.21|35.4|35.22|35.39|35.21|5
1735450100000|2024-12-29 05:28:20|35.4|35.22|35.39|35.21|35.4|35.22|35.39|35.21|2
1735450110000|2024-12-29 05:28:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735450210000|2024-12-29 05:30:10|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|5
1735450220000|2024-12-29 05:30:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735450240000|2024-12-29 05:30:40|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1735450270000|2024-12-29 05:31:10|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735450280000|2024-12-29 05:31:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735450300000|2024-12-29 05:31:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735450310000|2024-12-29 05:31:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735450360000|2024-12-29 05:32:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735450370000|2024-12-29 05:32:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735450380000|2024-12-29 05:33:00|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735450390000|2024-12-29 05:33:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735450400000|2024-12-29 05:33:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735450450000|2024-12-29 05:34:10|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735450470000|2024-12-29 05:34:30|35.38|35.2|35.39|35.21|35.4|35.22|35.38|35.2|4
1735450480000|2024-12-29 05:34:40|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735450550000|2024-12-29 05:35:50|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735450590000|2024-12-29 05:36:30|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735450600000|2024-12-29 05:36:40|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735450610000|2024-12-29 05:36:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735450620000|2024-12-29 05:37:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735450630000|2024-12-29 05:37:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735450640000|2024-12-29 05:37:20|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735450650000|2024-12-29 05:37:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735450690000|2024-12-29 05:38:10|35.42|35.24|35.43|35.25|35.43|35.25|35.42|35.24|2
1735450730000|2024-12-29 05:38:50|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735450760000|2024-12-29 05:39:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735450770000|2024-12-29 05:39:30|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735450790000|2024-12-29 05:39:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735450800000|2024-12-29 05:40:00|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735450810000|2024-12-29 05:40:10|35.38|35.2|35.38|35.2|35.39|35.21|35.38|35.2|3
1735450830000|2024-12-29 05:40:30|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735450870000|2024-12-29 05:41:10|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1735450920000|2024-12-29 05:42:00|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735450930000|2024-12-29 05:42:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735450970000|2024-12-29 05:42:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735450980000|2024-12-29 05:43:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|4
1735451000000|2024-12-29 05:43:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451020000|2024-12-29 05:43:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|4
1735451050000|2024-12-29 05:44:10|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451060000|2024-12-29 05:44:20|35.38|35.2|35.39|35.21|35.39|35.21|35.38|35.2|4
1735451070000|2024-12-29 05:44:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451120000|2024-12-29 05:45:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735451130000|2024-12-29 05:45:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451170000|2024-12-29 05:46:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735451210000|2024-12-29 05:46:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451220000|2024-12-29 05:47:00|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735451250000|2024-12-29 05:47:30|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735451260000|2024-12-29 05:47:40|35.39|35.21|35.41|35.23|35.41|35.23|35.39|35.21|2
1735451270000|2024-12-29 05:47:50|35.42|35.24|35.41|35.23|35.42|35.24|35.41|35.23|2
1735451280000|2024-12-29 05:48:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735451290000|2024-12-29 05:48:10|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735451310000|2024-12-29 05:48:30|35.4|35.22|35.41|35.23|35.41|35.23|35.4|35.22|2
1735451330000|2024-12-29 05:48:50|35.4|35.22|35.4|35.22|35.41|35.23|35.4|35.22|3
1735451340000|2024-12-29 05:49:00|35.39|35.21|35.39|35.21|35.4|35.22|35.39|35.21|7
1735451370000|2024-12-29 05:49:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451380000|2024-12-29 05:49:40|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735451390000|2024-12-29 05:49:50|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735451400000|2024-12-29 05:50:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451410000|2024-12-29 05:50:10|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|4
1735451420000|2024-12-29 05:50:20|35.37|35.19|35.37|35.19|35.38|35.2|35.36|35.18|7
1735451430000|2024-12-29 05:50:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735451440000|2024-12-29 05:50:40|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|5
1735451450000|2024-12-29 05:50:50|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451460000|2024-12-29 05:51:00|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735451470000|2024-12-29 05:51:10|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|5
1735451480000|2024-12-29 05:51:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451500000|2024-12-29 05:51:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451510000|2024-12-29 05:51:50|35.37|35.19|35.37|35.19|35.38|35.2|35.37|35.19|3
1735451520000|2024-12-29 05:52:00|35.38|35.2|35.39|35.21|35.39|35.21|35.37|35.19|4
1735451530000|2024-12-29 05:52:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451580000|2024-12-29 05:53:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735451640000|2024-12-29 05:54:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735451680000|2024-12-29 05:54:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735451700000|2024-12-29 05:55:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451730000|2024-12-29 05:55:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451740000|2024-12-29 05:55:40|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451780000|2024-12-29 05:56:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451830000|2024-12-29 05:57:10|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451840000|2024-12-29 05:57:20|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735451860000|2024-12-29 05:57:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451880000|2024-12-29 05:58:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735451940000|2024-12-29 05:59:00|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735451960000|2024-12-29 05:59:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735451970000|2024-12-29 05:59:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735451980000|2024-12-29 05:59:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735451990000|2024-12-29 05:59:50|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735452000000|2024-12-29 06:00:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735452010000|2024-12-29 06:00:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735452020000|2024-12-29 06:00:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735452030000|2024-12-29 06:00:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735452040000|2024-12-29 06:00:40|35.35|35.17|35.37|35.19|35.37|35.19|35.35|35.17|3
1735452050000|2024-12-29 06:00:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735452060000|2024-12-29 06:01:00|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735452120000|2024-12-29 06:02:00|35.35|35.17|35.35|35.17|35.36|35.18|35.35|35.17|3
1735452130000|2024-12-29 06:02:10|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735452140000|2024-12-29 06:02:20|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|4
1735452150000|2024-12-29 06:02:30|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735452180000|2024-12-29 06:03:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735452200000|2024-12-29 06:03:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735452220000|2024-12-29 06:03:40|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735452230000|2024-12-29 06:03:50|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735452240000|2024-12-29 06:04:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735452250000|2024-12-29 06:04:10|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735452260000|2024-12-29 06:04:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735452300000|2024-12-29 06:05:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735452310000|2024-12-29 06:05:10|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|7
1735452350000|2024-12-29 06:05:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735452490000|2024-12-29 06:08:10|35.27|35.09|35.25|35.07|35.27|35.09|35.25|35.07|2
1735452500000|2024-12-29 06:08:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735452530000|2024-12-29 06:08:50|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|2
1735452550000|2024-12-29 06:09:10|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735452560000|2024-12-29 06:09:20|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735452570000|2024-12-29 06:09:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735452580000|2024-12-29 06:09:40|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735452590000|2024-12-29 06:09:50|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735452610000|2024-12-29 06:10:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735452620000|2024-12-29 06:10:20|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735452640000|2024-12-29 06:10:40|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735452650000|2024-12-29 06:10:50|35.21|35.03|35.22|35.04|35.22|35.04|35.21|35.03|2
1735452680000|2024-12-29 06:11:20|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735452730000|2024-12-29 06:12:10|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735452750000|2024-12-29 06:12:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735452760000|2024-12-29 06:12:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735452780000|2024-12-29 06:13:00|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735452800000|2024-12-29 06:13:20|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735452810000|2024-12-29 06:13:30|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735452840000|2024-12-29 06:14:00|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735452850000|2024-12-29 06:14:10|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735452860000|2024-12-29 06:14:20|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735452870000|2024-12-29 06:14:30|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735452890000|2024-12-29 06:14:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735452900000|2024-12-29 06:15:00|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1735452930000|2024-12-29 06:15:30|35.21|35.03|35.21|35.03|35.21|35.03|35.2|35.02|3
1735452950000|2024-12-29 06:15:50|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|4
1735452970000|2024-12-29 06:16:10|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735452980000|2024-12-29 06:16:20|35.21|35.03|35.17|34.99|35.21|35.03|35.17|34.99|2
1735453080000|2024-12-29 06:18:00|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735453100000|2024-12-29 06:18:20|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735453120000|2024-12-29 06:18:40|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735453140000|2024-12-29 06:19:00|35.18|35|35.18|35|35.18|35|35.17|34.99|3
1735453150000|2024-12-29 06:19:10|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735453160000|2024-12-29 06:19:20|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735453180000|2024-12-29 06:19:40|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735453190000|2024-12-29 06:19:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735453200000|2024-12-29 06:20:00|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735453230000|2024-12-29 06:20:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735453260000|2024-12-29 06:21:00|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735453280000|2024-12-29 06:21:20|35.18|35|35.18|35|35.18|35|35.18|35|1
1735453330000|2024-12-29 06:22:10|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|3
1735453340000|2024-12-29 06:22:20|35.18|35|35.18|35|35.18|35|35.18|35|1
1735453350000|2024-12-29 06:22:30|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735453360000|2024-12-29 06:22:40|35.18|35|35.18|35|35.18|35|35.18|35|1
1735453370000|2024-12-29 06:22:50|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735453400000|2024-12-29 06:23:20|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735453440000|2024-12-29 06:24:00|35.2|35.02|35.2|35.02|35.21|35.03|35.2|35.02|3
1735453450000|2024-12-29 06:24:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735453460000|2024-12-29 06:24:20|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735453470000|2024-12-29 06:24:30|35.22|35.04|35.22|35.04|35.23|35.05|35.22|35.04|3
1735453490000|2024-12-29 06:24:50|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735453500000|2024-12-29 06:25:00|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735453510000|2024-12-29 06:25:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735453530000|2024-12-29 06:25:30|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735453550000|2024-12-29 06:25:50|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1735453560000|2024-12-29 06:26:00|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735453570000|2024-12-29 06:26:10|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735453580000|2024-12-29 06:26:20|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735453590000|2024-12-29 06:26:30|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735453600000|2024-12-29 06:26:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735453630000|2024-12-29 06:27:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735453710000|2024-12-29 06:28:30|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|3
1735453730000|2024-12-29 06:28:50|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735453740000|2024-12-29 06:29:00|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|5
1735453750000|2024-12-29 06:29:10|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735453770000|2024-12-29 06:29:30|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735453780000|2024-12-29 06:29:40|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735453790000|2024-12-29 06:29:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735453800000|2024-12-29 06:30:00|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735453820000|2024-12-29 06:30:20|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735453830000|2024-12-29 06:30:30|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735453850000|2024-12-29 06:30:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735453860000|2024-12-29 06:31:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735453880000|2024-12-29 06:31:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735453910000|2024-12-29 06:31:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735453920000|2024-12-29 06:32:00|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735453930000|2024-12-29 06:32:10|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|7
1735453940000|2024-12-29 06:32:20|35.36|35.18|35.36|35.18|35.36|35.18|35.34|35.16|3
1735453950000|2024-12-29 06:32:30|35.37|35.19|35.38|35.2|35.39|35.21|35.37|35.19|4
1735453960000|2024-12-29 06:32:40|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|4
1735453970000|2024-12-29 06:32:50|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735453980000|2024-12-29 06:33:00|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735453990000|2024-12-29 06:33:10|35.39|35.21|35.37|35.19|35.39|35.21|35.37|35.19|3
1735454000000|2024-12-29 06:33:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735454020000|2024-12-29 06:33:40|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735454050000|2024-12-29 06:34:10|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735454060000|2024-12-29 06:34:20|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735454070000|2024-12-29 06:34:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735454080000|2024-12-29 06:34:40|35.38|35.2|35.38|35.2|35.38|35.2|35.37|35.19|7
1735454090000|2024-12-29 06:34:50|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735454100000|2024-12-29 06:35:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735454110000|2024-12-29 06:35:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454130000|2024-12-29 06:35:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454150000|2024-12-29 06:35:50|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735454160000|2024-12-29 06:36:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735454170000|2024-12-29 06:36:10|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735454190000|2024-12-29 06:36:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735454200000|2024-12-29 06:36:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454210000|2024-12-29 06:36:50|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735454230000|2024-12-29 06:37:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454270000|2024-12-29 06:37:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454280000|2024-12-29 06:38:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454290000|2024-12-29 06:38:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454300000|2024-12-29 06:38:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735454310000|2024-12-29 06:38:30|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735454320000|2024-12-29 06:38:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735454330000|2024-12-29 06:38:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735454350000|2024-12-29 06:39:10|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|5
1735454360000|2024-12-29 06:39:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735454370000|2024-12-29 06:39:30|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1735454400000|2024-12-29 06:40:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735454440000|2024-12-29 06:40:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735454450000|2024-12-29 06:40:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735454460000|2024-12-29 06:41:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735454470000|2024-12-29 06:41:10|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735454510000|2024-12-29 06:41:50|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735454520000|2024-12-29 06:42:00|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735454580000|2024-12-29 06:43:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735454590000|2024-12-29 06:43:10|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735454610000|2024-12-29 06:43:30|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735454620000|2024-12-29 06:43:40|35.34|35.16|35.36|35.18|35.36|35.18|35.34|35.16|3
1735454640000|2024-12-29 06:44:00|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735454650000|2024-12-29 06:44:10|35.38|35.2|35.36|35.18|35.38|35.2|35.36|35.18|3
1735454660000|2024-12-29 06:44:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735454670000|2024-12-29 06:44:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735454680000|2024-12-29 06:44:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735454690000|2024-12-29 06:44:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735454710000|2024-12-29 06:45:10|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735454720000|2024-12-29 06:45:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735454740000|2024-12-29 06:45:40|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735454750000|2024-12-29 06:45:50|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735454770000|2024-12-29 06:46:10|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735454780000|2024-12-29 06:46:20|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735454790000|2024-12-29 06:46:30|35.39|35.21|35.37|35.19|35.39|35.21|35.37|35.19|3
1735454800000|2024-12-29 06:46:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735454810000|2024-12-29 06:46:50|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735454820000|2024-12-29 06:47:00|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735454830000|2024-12-29 06:47:10|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735454840000|2024-12-29 06:47:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735454850000|2024-12-29 06:47:30|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735454860000|2024-12-29 06:47:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735454880000|2024-12-29 06:48:00|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735454910000|2024-12-29 06:48:30|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735454920000|2024-12-29 06:48:40|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735454930000|2024-12-29 06:48:50|35.4|35.22|35.4|35.22|35.4|35.22|35.4|35.22|1
1735454940000|2024-12-29 06:49:00|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735454960000|2024-12-29 06:49:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735454980000|2024-12-29 06:49:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735455030000|2024-12-29 06:50:30|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735455050000|2024-12-29 06:50:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735455060000|2024-12-29 06:51:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735455070000|2024-12-29 06:51:10|35.41|35.23|35.42|35.24|35.42|35.24|35.41|35.23|2
1735455080000|2024-12-29 06:51:20|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735455100000|2024-12-29 06:51:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735455110000|2024-12-29 06:51:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455120000|2024-12-29 06:52:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|5
1735455130000|2024-12-29 06:52:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735455140000|2024-12-29 06:52:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735455150000|2024-12-29 06:52:30|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735455160000|2024-12-29 06:52:40|35.45|35.27|35.45|35.27|35.45|35.27|35.44|35.26|3
1735455170000|2024-12-29 06:52:50|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735455180000|2024-12-29 06:53:00|35.46|35.28|35.47|35.29|35.47|35.29|35.46|35.28|2
1735455210000|2024-12-29 06:53:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735455220000|2024-12-29 06:53:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735455240000|2024-12-29 06:54:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735455260000|2024-12-29 06:54:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455280000|2024-12-29 06:54:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735455330000|2024-12-29 06:55:30|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|3
1735455340000|2024-12-29 06:55:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735455350000|2024-12-29 06:55:50|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735455360000|2024-12-29 06:56:00|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735455370000|2024-12-29 06:56:10|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735455390000|2024-12-29 06:56:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735455400000|2024-12-29 06:56:40|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735455410000|2024-12-29 06:56:50|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|7
1735455420000|2024-12-29 06:57:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735455430000|2024-12-29 06:57:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735455440000|2024-12-29 06:57:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455460000|2024-12-29 06:57:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735455470000|2024-12-29 06:57:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455490000|2024-12-29 06:58:10|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735455500000|2024-12-29 06:58:20|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735455510000|2024-12-29 06:58:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455650000|2024-12-29 07:00:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735455770000|2024-12-29 07:02:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735455830000|2024-12-29 07:03:50|35.47|35.29|35.48|35.3|35.48|35.3|35.46|35.28|4
1735455850000|2024-12-29 07:04:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735455860000|2024-12-29 07:04:20|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735455880000|2024-12-29 07:04:40|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735455910000|2024-12-29 07:05:10|35.49|35.31|35.49|35.31|35.49|35.31|35.48|35.3|3
1735455920000|2024-12-29 07:05:20|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735455940000|2024-12-29 07:05:40|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|4
1735455950000|2024-12-29 07:05:50|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|2
1735455960000|2024-12-29 07:06:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735455970000|2024-12-29 07:06:10|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735455980000|2024-12-29 07:06:20|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735456000000|2024-12-29 07:06:40|35.51|35.33|35.53|35.35|35.53|35.35|35.5|35.32|5
1735456020000|2024-12-29 07:07:00|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735456030000|2024-12-29 07:07:10|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735456040000|2024-12-29 07:07:20|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735456050000|2024-12-29 07:07:30|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735456060000|2024-12-29 07:07:40|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735456190000|2024-12-29 07:09:50|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735456200000|2024-12-29 07:10:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735456210000|2024-12-29 07:10:10|35.53|35.35|35.52|35.34|35.53|35.35|35.52|35.34|2
1735456230000|2024-12-29 07:10:30|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735456240000|2024-12-29 07:10:40|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735456250000|2024-12-29 07:10:50|35.5|35.32|35.5|35.32|35.51|35.33|35.5|35.32|3
1735456260000|2024-12-29 07:11:00|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735456280000|2024-12-29 07:11:20|35.5|35.32|35.47|35.29|35.5|35.32|35.47|35.29|3
1735456290000|2024-12-29 07:11:30|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|4
1735456300000|2024-12-29 07:11:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735456440000|2024-12-29 07:14:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735456550000|2024-12-29 07:15:50|35.46|35.28|35.46|35.28|35.47|35.29|35.46|35.28|3
1735456580000|2024-12-29 07:16:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735456600000|2024-12-29 07:16:40|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735456620000|2024-12-29 07:17:00|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735456640000|2024-12-29 07:17:20|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735456650000|2024-12-29 07:17:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735456660000|2024-12-29 07:17:40|35.48|35.3|35.46|35.28|35.48|35.3|35.46|35.28|3
1735456670000|2024-12-29 07:17:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735456740000|2024-12-29 07:19:00|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735456750000|2024-12-29 07:19:10|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735456760000|2024-12-29 07:19:20|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735456790000|2024-12-29 07:19:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735456800000|2024-12-29 07:20:00|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735456820000|2024-12-29 07:20:20|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735456840000|2024-12-29 07:20:40|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735456850000|2024-12-29 07:20:50|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735456860000|2024-12-29 07:21:00|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735456870000|2024-12-29 07:21:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735456900000|2024-12-29 07:21:40|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735456910000|2024-12-29 07:21:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735456930000|2024-12-29 07:22:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735456940000|2024-12-29 07:22:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735456970000|2024-12-29 07:22:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735456990000|2024-12-29 07:23:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735457010000|2024-12-29 07:23:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735457050000|2024-12-29 07:24:10|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735457410000|2024-12-29 07:30:10|35.45|35.27|35.43|35.25|35.45|35.27|35.43|35.25|3
1735457420000|2024-12-29 07:30:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735457430000|2024-12-29 07:30:30|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735457460000|2024-12-29 07:31:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735457480000|2024-12-29 07:31:20|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735457520000|2024-12-29 07:32:00|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735457530000|2024-12-29 07:32:10|35.43|35.25|35.43|35.25|35.44|35.26|35.43|35.25|3
1735457540000|2024-12-29 07:32:20|35.44|35.26|35.44|35.26|35.44|35.26|35.43|35.25|3
1735457560000|2024-12-29 07:32:40|35.45|35.27|35.41|35.23|35.45|35.27|35.41|35.23|3
1735457570000|2024-12-29 07:32:50|35.42|35.24|35.39|35.21|35.42|35.24|35.39|35.21|3
1735457580000|2024-12-29 07:33:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735457590000|2024-12-29 07:33:10|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735457620000|2024-12-29 07:33:40|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735457640000|2024-12-29 07:34:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735457660000|2024-12-29 07:34:20|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735457700000|2024-12-29 07:35:00|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735457750000|2024-12-29 07:35:50|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735457760000|2024-12-29 07:36:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735457770000|2024-12-29 07:36:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735457780000|2024-12-29 07:36:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735457790000|2024-12-29 07:36:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735457800000|2024-12-29 07:36:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735457820000|2024-12-29 07:37:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735457830000|2024-12-29 07:37:10|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735457850000|2024-12-29 07:37:30|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735457860000|2024-12-29 07:37:40|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735457880000|2024-12-29 07:38:00|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735457890000|2024-12-29 07:38:10|35.39|35.21|35.39|35.21|35.39|35.21|35.38|35.2|3
1735457900000|2024-12-29 07:38:20|35.4|35.22|35.38|35.2|35.4|35.22|35.38|35.2|3
1735457910000|2024-12-29 07:38:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735457920000|2024-12-29 07:38:40|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735457930000|2024-12-29 07:38:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735457960000|2024-12-29 07:39:20|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735458000000|2024-12-29 07:40:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735458040000|2024-12-29 07:40:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735458050000|2024-12-29 07:40:50|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|2
1735458080000|2024-12-29 07:41:20|35.39|35.21|35.4|35.22|35.4|35.22|35.38|35.2|6
1735458120000|2024-12-29 07:42:00|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735458140000|2024-12-29 07:42:20|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|4
1735458150000|2024-12-29 07:42:30|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735458160000|2024-12-29 07:42:40|35.4|35.22|35.4|35.22|35.4|35.22|35.39|35.21|3
1735458180000|2024-12-29 07:43:00|35.39|35.21|35.4|35.22|35.4|35.22|35.39|35.21|2
1735458260000|2024-12-29 07:44:20|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735458270000|2024-12-29 07:44:30|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735458290000|2024-12-29 07:44:50|35.41|35.23|35.41|35.23|35.41|35.23|35.41|35.23|1
1735458300000|2024-12-29 07:45:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735458310000|2024-12-29 07:45:10|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735458320000|2024-12-29 07:45:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735458340000|2024-12-29 07:45:40|35.46|35.28|35.48|35.3|35.48|35.3|35.46|35.28|5
1735458350000|2024-12-29 07:45:50|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735458360000|2024-12-29 07:46:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735458380000|2024-12-29 07:46:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735458420000|2024-12-29 07:47:00|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735458440000|2024-12-29 07:47:20|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735458450000|2024-12-29 07:47:30|35.52|35.34|35.52|35.34|35.53|35.35|35.52|35.34|3
1735458460000|2024-12-29 07:47:40|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735458470000|2024-12-29 07:47:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735458480000|2024-12-29 07:48:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735458490000|2024-12-29 07:48:10|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735458510000|2024-12-29 07:48:30|35.51|35.33|35.5|35.32|35.51|35.33|35.49|35.31|4
1735458530000|2024-12-29 07:48:50|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735458540000|2024-12-29 07:49:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735458550000|2024-12-29 07:49:10|35.51|35.33|35.49|35.31|35.51|35.33|35.49|35.31|3
1735458570000|2024-12-29 07:49:30|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735458600000|2024-12-29 07:50:00|35.47|35.29|35.47|35.29|35.47|35.29|35.46|35.28|3
1735458610000|2024-12-29 07:50:10|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735458620000|2024-12-29 07:50:20|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735458670000|2024-12-29 07:51:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735458690000|2024-12-29 07:51:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735458710000|2024-12-29 07:51:50|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735458720000|2024-12-29 07:52:00|35.53|35.35|35.53|35.35|35.53|35.35|35.52|35.34|3
1735458730000|2024-12-29 07:52:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735458770000|2024-12-29 07:52:50|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735458800000|2024-12-29 07:53:20|35.56|35.38|35.57|35.39|35.57|35.39|35.56|35.38|2
1735458810000|2024-12-29 07:53:30|35.58|35.4|35.58|35.4|35.58|35.4|35.57|35.39|3
1735458840000|2024-12-29 07:54:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735458850000|2024-12-29 07:54:10|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735458860000|2024-12-29 07:54:20|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1735458870000|2024-12-29 07:54:30|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735458880000|2024-12-29 07:54:40|35.6|35.42|35.6|35.42|35.6|35.42|35.59|35.41|5
1735458890000|2024-12-29 07:54:50|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735458910000|2024-12-29 07:55:10|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|2
1735458930000|2024-12-29 07:55:30|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|4
1735458940000|2024-12-29 07:55:40|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735458960000|2024-12-29 07:56:00|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735458970000|2024-12-29 07:56:10|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735459030000|2024-12-29 07:57:10|35.59|35.41|35.61|35.43|35.61|35.43|35.58|35.4|4
1735459040000|2024-12-29 07:57:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459050000|2024-12-29 07:57:30|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735459090000|2024-12-29 07:58:10|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459100000|2024-12-29 07:58:20|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|4
1735459110000|2024-12-29 07:58:30|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735459130000|2024-12-29 07:58:50|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459140000|2024-12-29 07:59:00|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735459160000|2024-12-29 07:59:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459170000|2024-12-29 07:59:30|35.63|35.45|35.62|35.44|35.63|35.45|35.62|35.44|2
1735459180000|2024-12-29 07:59:40|35.61|35.43|35.62|35.44|35.62|35.44|35.61|35.43|2
1735459190000|2024-12-29 07:59:50|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735459210000|2024-12-29 08:00:10|35.62|35.44|35.63|35.45|35.63|35.45|35.61|35.43|3
1735459230000|2024-12-29 08:00:30|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735459240000|2024-12-29 08:00:40|35.65|35.47|35.67|35.49|35.67|35.49|35.65|35.47|3
1735459250000|2024-12-29 08:00:50|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735459260000|2024-12-29 08:01:00|35.65|35.47|35.64|35.46|35.65|35.47|35.64|35.46|2
1735459270000|2024-12-29 08:01:10|35.63|35.45|35.63|35.45|35.64|35.46|35.63|35.45|3
1735459280000|2024-12-29 08:01:20|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459300000|2024-12-29 08:01:40|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735459310000|2024-12-29 08:01:50|35.62|35.44|35.63|35.45|35.63|35.45|35.62|35.44|2
1735459320000|2024-12-29 08:02:00|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1735459330000|2024-12-29 08:02:10|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735459340000|2024-12-29 08:02:20|35.65|35.47|35.65|35.47|35.65|35.47|35.64|35.46|3
1735459350000|2024-12-29 08:02:30|35.66|35.48|35.66|35.48|35.66|35.48|35.65|35.47|3
1735459360000|2024-12-29 08:02:40|35.67|35.49|35.67|35.49|35.67|35.49|35.67|35.49|1
1735459370000|2024-12-29 08:02:50|35.68|35.5|35.67|35.49|35.68|35.5|35.67|35.49|2
1735459380000|2024-12-29 08:03:00|35.66|35.48|35.66|35.48|35.66|35.48|35.66|35.48|1
1735459390000|2024-12-29 08:03:10|35.64|35.46|35.65|35.47|35.65|35.47|35.64|35.46|2
1735459400000|2024-12-29 08:03:20|35.64|35.46|35.64|35.46|35.64|35.46|35.64|35.46|1
1735459410000|2024-12-29 08:03:30|35.63|35.45|35.63|35.45|35.63|35.45|35.63|35.45|1
1735459420000|2024-12-29 08:03:40|35.62|35.44|35.62|35.44|35.62|35.44|35.62|35.44|1
1735459450000|2024-12-29 08:04:10|35.61|35.43|35.61|35.43|35.61|35.43|35.61|35.43|1
1735459460000|2024-12-29 08:04:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735459470000|2024-12-29 08:04:30|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|2
1735459480000|2024-12-29 08:04:40|35.58|35.4|35.59|35.41|35.59|35.41|35.58|35.4|4
1735459500000|2024-12-29 08:05:00|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735459520000|2024-12-29 08:05:20|35.59|35.41|35.59|35.41|35.59|35.41|35.59|35.41|1
1735459530000|2024-12-29 08:05:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735459550000|2024-12-29 08:05:50|35.57|35.39|35.57|35.39|35.57|35.39|35.57|35.39|1
1735459560000|2024-12-29 08:06:00|35.56|35.38|35.56|35.38|35.56|35.38|35.56|35.38|1
1735459580000|2024-12-29 08:06:20|35.57|35.39|35.57|35.39|35.57|35.39|35.56|35.38|3
1735459590000|2024-12-29 08:06:30|35.58|35.4|35.58|35.4|35.58|35.4|35.58|35.4|1
1735459600000|2024-12-29 08:06:40|35.57|35.39|35.58|35.4|35.58|35.4|35.57|35.39|2
1735459610000|2024-12-29 08:06:50|35.57|35.39|35.56|35.38|35.57|35.39|35.56|35.38|2
1735459620000|2024-12-29 08:07:00|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735459640000|2024-12-29 08:07:20|35.54|35.36|35.54|35.36|35.55|35.37|35.54|35.36|3
1735459680000|2024-12-29 08:08:00|35.55|35.37|35.54|35.36|35.55|35.37|35.54|35.36|2
1735459690000|2024-12-29 08:08:10|35.55|35.37|35.55|35.37|35.56|35.38|35.55|35.37|3
1735459700000|2024-12-29 08:08:20|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735459710000|2024-12-29 08:08:30|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735459720000|2024-12-29 08:08:40|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735459740000|2024-12-29 08:09:00|35.55|35.37|35.55|35.37|35.55|35.37|35.54|35.36|5
1735459750000|2024-12-29 08:09:10|35.56|35.38|35.55|35.37|35.56|35.38|35.55|35.37|2
1735459760000|2024-12-29 08:09:20|35.54|35.36|35.55|35.37|35.55|35.37|35.54|35.36|8
1735459770000|2024-12-29 08:09:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735459790000|2024-12-29 08:09:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735459810000|2024-12-29 08:10:10|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735459820000|2024-12-29 08:10:20|35.55|35.37|35.55|35.37|35.55|35.37|35.55|35.37|1
1735459830000|2024-12-29 08:10:30|35.54|35.36|35.54|35.36|35.54|35.36|35.54|35.36|1
1735459840000|2024-12-29 08:10:40|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735459850000|2024-12-29 08:10:50|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735459880000|2024-12-29 08:11:20|35.51|35.33|35.5|35.32|35.51|35.33|35.5|35.32|2
1735459900000|2024-12-29 08:11:40|35.51|35.33|35.52|35.34|35.52|35.34|35.51|35.33|2
1735459910000|2024-12-29 08:11:50|35.51|35.33|35.51|35.33|35.52|35.34|35.51|35.33|3
1735459930000|2024-12-29 08:12:10|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735459940000|2024-12-29 08:12:20|35.52|35.34|35.53|35.35|35.53|35.35|35.52|35.34|2
1735459950000|2024-12-29 08:12:30|35.52|35.34|35.52|35.34|35.52|35.34|35.52|35.34|1
1735459990000|2024-12-29 08:13:10|35.51|35.33|35.51|35.33|35.51|35.33|35.51|35.33|1
1735460000000|2024-12-29 08:13:20|35.5|35.32|35.51|35.33|35.51|35.33|35.5|35.32|2
1735460020000|2024-12-29 08:13:40|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735460030000|2024-12-29 08:13:50|35.51|35.33|35.51|35.33|35.51|35.33|35.5|35.32|3
1735460040000|2024-12-29 08:14:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735460110000|2024-12-29 08:15:10|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735460150000|2024-12-29 08:15:50|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735460160000|2024-12-29 08:16:00|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735460180000|2024-12-29 08:16:20|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735460190000|2024-12-29 08:16:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735460230000|2024-12-29 08:17:10|35.45|35.27|35.45|35.27|35.45|35.27|35.44|35.26|3
1735460240000|2024-12-29 08:17:20|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735460250000|2024-12-29 08:17:30|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735460260000|2024-12-29 08:17:40|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735460270000|2024-12-29 08:17:50|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735460310000|2024-12-29 08:18:30|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735460320000|2024-12-29 08:18:40|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735460330000|2024-12-29 08:18:50|35.48|35.3|35.49|35.31|35.49|35.31|35.48|35.3|2
1735460340000|2024-12-29 08:19:00|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735460370000|2024-12-29 08:19:30|35.51|35.33|35.52|35.34|35.53|35.35|35.51|35.33|4
1735460380000|2024-12-29 08:19:40|35.53|35.35|35.54|35.36|35.54|35.36|35.53|35.35|2
1735460390000|2024-12-29 08:19:50|35.53|35.35|35.53|35.35|35.53|35.35|35.53|35.35|1
1735460410000|2024-12-29 08:20:10|35.52|35.34|35.51|35.33|35.52|35.34|35.51|35.33|2
1735460420000|2024-12-29 08:20:20|35.5|35.32|35.5|35.32|35.5|35.32|35.5|35.32|1
1735460480000|2024-12-29 08:21:20|35.49|35.31|35.5|35.32|35.5|35.32|35.49|35.31|2
1735460520000|2024-12-29 08:22:00|35.49|35.31|35.49|35.31|35.5|35.32|35.49|35.31|3
1735460530000|2024-12-29 08:22:10|35.5|35.32|35.49|35.31|35.5|35.32|35.49|35.31|4
1735460590000|2024-12-29 08:23:10|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735460610000|2024-12-29 08:23:30|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735460620000|2024-12-29 08:23:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735460640000|2024-12-29 08:24:00|35.47|35.29|35.46|35.28|35.47|35.29|35.46|35.28|2
1735460660000|2024-12-29 08:24:20|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735460670000|2024-12-29 08:24:30|35.47|35.29|35.48|35.3|35.48|35.3|35.47|35.29|2
1735460690000|2024-12-29 08:24:50|35.49|35.31|35.49|35.31|35.49|35.31|35.49|35.31|1
1735460700000|2024-12-29 08:25:00|35.48|35.3|35.48|35.3|35.49|35.31|35.48|35.3|3
1735460710000|2024-12-29 08:25:10|35.49|35.31|35.48|35.3|35.49|35.31|35.48|35.3|2
1735460720000|2024-12-29 08:25:20|35.47|35.29|35.47|35.29|35.48|35.3|35.47|35.29|7
1735460730000|2024-12-29 08:25:30|35.48|35.3|35.47|35.29|35.48|35.3|35.46|35.28|4
1735460740000|2024-12-29 08:25:40|35.48|35.3|35.48|35.3|35.48|35.3|35.48|35.3|1
1735460770000|2024-12-29 08:26:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735460800000|2024-12-29 08:26:40|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|10
1735460810000|2024-12-29 08:26:50|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735460820000|2024-12-29 08:27:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735460840000|2024-12-29 08:27:20|35.45|35.27|35.46|35.28|35.46|35.28|35.45|35.27|2
1735460860000|2024-12-29 08:27:40|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735460870000|2024-12-29 08:27:50|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735460900000|2024-12-29 08:28:20|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735460910000|2024-12-29 08:28:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735460950000|2024-12-29 08:29:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735460960000|2024-12-29 08:29:20|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735460970000|2024-12-29 08:29:30|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735460980000|2024-12-29 08:29:40|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735461000000|2024-12-29 08:30:00|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735461010000|2024-12-29 08:30:10|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735461020000|2024-12-29 08:30:20|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735461040000|2024-12-29 08:30:40|35.44|35.26|35.45|35.27|35.45|35.27|35.44|35.26|2
1735461070000|2024-12-29 08:31:10|35.47|35.29|35.47|35.29|35.47|35.29|35.47|35.29|1
1735461080000|2024-12-29 08:31:20|35.48|35.3|35.47|35.29|35.48|35.3|35.47|35.29|2
1735461090000|2024-12-29 08:31:30|35.46|35.28|35.46|35.28|35.46|35.28|35.46|35.28|1
1735461100000|2024-12-29 08:31:40|35.45|35.27|35.44|35.26|35.45|35.27|35.44|35.26|2
1735461150000|2024-12-29 08:32:30|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735461160000|2024-12-29 08:32:40|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735461170000|2024-12-29 08:32:50|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|4
1735461180000|2024-12-29 08:33:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735461190000|2024-12-29 08:33:10|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735461200000|2024-12-29 08:33:20|35.43|35.25|35.44|35.26|35.44|35.26|35.43|35.25|2
1735461210000|2024-12-29 08:33:30|35.45|35.27|35.47|35.29|35.47|35.29|35.45|35.27|3
1735461220000|2024-12-29 08:33:40|35.46|35.28|35.45|35.27|35.46|35.28|35.45|35.27|2
1735461240000|2024-12-29 08:34:00|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735461250000|2024-12-29 08:34:10|35.45|35.27|35.45|35.27|35.45|35.27|35.45|35.27|1
1735461270000|2024-12-29 08:34:30|35.44|35.26|35.44|35.26|35.44|35.26|35.44|35.26|1
1735461300000|2024-12-29 08:35:00|35.43|35.25|35.43|35.25|35.43|35.25|35.43|35.25|1
1735461360000|2024-12-29 08:36:00|35.42|35.24|35.42|35.24|35.42|35.24|35.42|35.24|1
1735461370000|2024-12-29 08:36:10|35.43|35.25|35.42|35.24|35.43|35.25|35.42|35.24|2
1735461410000|2024-12-29 08:36:50|35.41|35.23|35.4|35.22|35.41|35.23|35.4|35.22|2
1735461420000|2024-12-29 08:37:00|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735461440000|2024-12-29 08:37:20|35.39|35.21|35.39|35.21|35.39|35.21|35.39|35.21|1
1735461450000|2024-12-29 08:37:30|35.38|35.2|35.38|35.2|35.38|35.2|35.38|35.2|1
1735461470000|2024-12-29 08:37:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735461500000|2024-12-29 08:38:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735461510000|2024-12-29 08:38:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735461520000|2024-12-29 08:38:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735461550000|2024-12-29 08:39:10|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|4
1735461560000|2024-12-29 08:39:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735461570000|2024-12-29 08:39:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1735461610000|2024-12-29 08:40:10|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735461650000|2024-12-29 08:40:50|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|4
1735461660000|2024-12-29 08:41:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735461670000|2024-12-29 08:41:10|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735461680000|2024-12-29 08:41:20|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735461690000|2024-12-29 08:41:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735461710000|2024-12-29 08:41:50|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735461750000|2024-12-29 08:42:30|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735461780000|2024-12-29 08:43:00|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735461790000|2024-12-29 08:43:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735461800000|2024-12-29 08:43:20|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735461810000|2024-12-29 08:43:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735461820000|2024-12-29 08:43:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735461830000|2024-12-29 08:43:50|35.36|35.18|35.36|35.18|35.36|35.18|35.35|35.17|3
1735461840000|2024-12-29 08:44:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735461850000|2024-12-29 08:44:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735461900000|2024-12-29 08:45:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735461920000|2024-12-29 08:45:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735461930000|2024-12-29 08:45:30|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735461950000|2024-12-29 08:45:50|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735461960000|2024-12-29 08:46:00|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|5
1735461970000|2024-12-29 08:46:10|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735461980000|2024-12-29 08:46:20|35.35|35.17|35.34|35.16|35.35|35.17|35.34|35.16|2
1735462000000|2024-12-29 08:46:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462020000|2024-12-29 08:47:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462030000|2024-12-29 08:47:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735462040000|2024-12-29 08:47:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462050000|2024-12-29 08:47:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735462070000|2024-12-29 08:47:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462090000|2024-12-29 08:48:10|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735462100000|2024-12-29 08:48:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462120000|2024-12-29 08:48:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462130000|2024-12-29 08:48:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462160000|2024-12-29 08:49:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462200000|2024-12-29 08:50:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462210000|2024-12-29 08:50:10|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735462240000|2024-12-29 08:50:40|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735462250000|2024-12-29 08:50:50|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462270000|2024-12-29 08:51:10|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462280000|2024-12-29 08:51:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462290000|2024-12-29 08:51:30|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735462300000|2024-12-29 08:51:40|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|4
1735462310000|2024-12-29 08:51:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|6
1735462320000|2024-12-29 08:52:00|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|8
1735462340000|2024-12-29 08:52:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462350000|2024-12-29 08:52:30|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462360000|2024-12-29 08:52:40|35.32|35.14|35.34|35.16|35.34|35.16|35.31|35.13|4
1735462380000|2024-12-29 08:53:00|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|5
1735462400000|2024-12-29 08:53:20|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735462410000|2024-12-29 08:53:30|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|4
1735462420000|2024-12-29 08:53:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735462450000|2024-12-29 08:54:10|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735462460000|2024-12-29 08:54:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462480000|2024-12-29 08:54:40|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735462490000|2024-12-29 08:54:50|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735462500000|2024-12-29 08:55:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462530000|2024-12-29 08:55:30|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735462540000|2024-12-29 08:55:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462550000|2024-12-29 08:55:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462570000|2024-12-29 08:56:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462580000|2024-12-29 08:56:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735462610000|2024-12-29 08:56:50|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|4
1735462670000|2024-12-29 08:57:50|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735462680000|2024-12-29 08:58:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462710000|2024-12-29 08:58:30|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735462730000|2024-12-29 08:58:50|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1735462800000|2024-12-29 09:00:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735462810000|2024-12-29 09:00:10|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735462820000|2024-12-29 09:00:20|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735462830000|2024-12-29 09:00:30|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735462840000|2024-12-29 09:00:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735462860000|2024-12-29 09:01:00|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|3
1735462890000|2024-12-29 09:01:30|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462900000|2024-12-29 09:01:40|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735462910000|2024-12-29 09:01:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462930000|2024-12-29 09:02:10|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735462940000|2024-12-29 09:02:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735462960000|2024-12-29 09:02:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735462980000|2024-12-29 09:03:00|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735462990000|2024-12-29 09:03:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735463000000|2024-12-29 09:03:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735463010000|2024-12-29 09:03:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735463020000|2024-12-29 09:03:40|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|3
1735463030000|2024-12-29 09:03:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735463040000|2024-12-29 09:04:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735463060000|2024-12-29 09:04:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735463080000|2024-12-29 09:04:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735463090000|2024-12-29 09:04:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735463210000|2024-12-29 09:06:50|35.26|35.08|35.24|35.06|35.26|35.08|35.24|35.06|3
1735463230000|2024-12-29 09:07:10|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735463240000|2024-12-29 09:07:20|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735463420000|2024-12-29 09:10:20|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735463430000|2024-12-29 09:10:30|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735463440000|2024-12-29 09:10:40|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735463450000|2024-12-29 09:10:50|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|4
1735463480000|2024-12-29 09:11:20|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735463540000|2024-12-29 09:12:20|35.21|35.03|35.21|35.03|35.22|35.04|35.21|35.03|3
1735463550000|2024-12-29 09:12:30|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735463560000|2024-12-29 09:12:40|35.23|35.05|35.23|35.05|35.23|35.05|35.22|35.04|3
1735463570000|2024-12-29 09:12:50|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735463600000|2024-12-29 09:13:20|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735463610000|2024-12-29 09:13:30|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735463620000|2024-12-29 09:13:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735463670000|2024-12-29 09:14:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735463700000|2024-12-29 09:15:00|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735463880000|2024-12-29 09:18:00|35.19|35.01|35.17|34.99|35.19|35.01|35.17|34.99|7
1735463950000|2024-12-29 09:19:10|35.18|35|35.19|35.01|35.19|35.01|35.18|35|2
1735463960000|2024-12-29 09:19:20|35.18|35|35.18|35|35.18|35|35.18|35|1
1735464020000|2024-12-29 09:20:20|35.2|35.02|35.21|35.03|35.21|35.03|35.2|35.02|2
1735464050000|2024-12-29 09:20:50|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735464060000|2024-12-29 09:21:00|35.23|35.05|35.22|35.04|35.23|35.05|35.22|35.04|2
1735464070000|2024-12-29 09:21:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735464080000|2024-12-29 09:21:20|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735464090000|2024-12-29 09:21:30|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735464120000|2024-12-29 09:22:00|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735464190000|2024-12-29 09:23:10|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735464200000|2024-12-29 09:23:20|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735464210000|2024-12-29 09:23:30|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1735464220000|2024-12-29 09:23:40|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735464260000|2024-12-29 09:24:20|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735464290000|2024-12-29 09:24:50|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735464300000|2024-12-29 09:25:00|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735464310000|2024-12-29 09:25:10|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|8
1735464320000|2024-12-29 09:25:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735464340000|2024-12-29 09:25:40|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735464360000|2024-12-29 09:26:00|35.26|35.08|35.27|35.09|35.27|35.09|35.25|35.07|6
1735464370000|2024-12-29 09:26:10|35.26|35.08|35.28|35.1|35.28|35.1|35.26|35.08|2
1735464380000|2024-12-29 09:26:20|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735464390000|2024-12-29 09:26:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735464420000|2024-12-29 09:27:00|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735464440000|2024-12-29 09:27:20|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735464460000|2024-12-29 09:27:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735464470000|2024-12-29 09:27:50|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735464490000|2024-12-29 09:28:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735464510000|2024-12-29 09:28:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735464520000|2024-12-29 09:28:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735464530000|2024-12-29 09:28:50|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735464610000|2024-12-29 09:30:10|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735464620000|2024-12-29 09:30:20|35.31|35.13|35.33|35.15|35.33|35.15|35.31|35.13|3
1735464660000|2024-12-29 09:31:00|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|4
1735464670000|2024-12-29 09:31:10|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|5
1735464680000|2024-12-29 09:31:20|35.33|35.15|35.34|35.16|35.35|35.17|35.33|35.15|4
1735464700000|2024-12-29 09:31:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735464710000|2024-12-29 09:31:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735464720000|2024-12-29 09:32:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735464740000|2024-12-29 09:32:20|35.36|35.18|35.38|35.2|35.38|35.2|35.36|35.18|3
1735464750000|2024-12-29 09:32:30|35.39|35.21|35.38|35.2|35.39|35.21|35.38|35.2|2
1735464760000|2024-12-29 09:32:40|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735464770000|2024-12-29 09:32:50|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735464780000|2024-12-29 09:33:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735464790000|2024-12-29 09:33:10|35.37|35.19|35.35|35.17|35.37|35.19|35.35|35.17|4
1735464800000|2024-12-29 09:33:20|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|2
1735464810000|2024-12-29 09:33:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735464820000|2024-12-29 09:33:40|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1735464830000|2024-12-29 09:33:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735464840000|2024-12-29 09:34:00|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735464860000|2024-12-29 09:34:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735464870000|2024-12-29 09:34:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735464890000|2024-12-29 09:34:50|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|4
1735464900000|2024-12-29 09:35:00|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735464910000|2024-12-29 09:35:10|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735464920000|2024-12-29 09:35:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735464950000|2024-12-29 09:35:50|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735464960000|2024-12-29 09:36:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735464980000|2024-12-29 09:36:20|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735464990000|2024-12-29 09:36:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735465010000|2024-12-29 09:36:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735465020000|2024-12-29 09:37:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735465030000|2024-12-29 09:37:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735465040000|2024-12-29 09:37:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735465050000|2024-12-29 09:37:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735465070000|2024-12-29 09:37:50|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735465080000|2024-12-29 09:38:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735465090000|2024-12-29 09:38:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735465130000|2024-12-29 09:38:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735465140000|2024-12-29 09:39:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735465150000|2024-12-29 09:39:10|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|4
1735465160000|2024-12-29 09:39:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735465190000|2024-12-29 09:39:50|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735465200000|2024-12-29 09:40:00|35.24|35.06|35.24|35.06|35.25|35.07|35.24|35.06|3
1735465210000|2024-12-29 09:40:10|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735465220000|2024-12-29 09:40:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735465250000|2024-12-29 09:40:50|35.26|35.08|35.25|35.07|35.26|35.08|35.25|35.07|2
1735465270000|2024-12-29 09:41:10|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735465290000|2024-12-29 09:41:30|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735465310000|2024-12-29 09:41:50|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735465320000|2024-12-29 09:42:00|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735465330000|2024-12-29 09:42:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735465340000|2024-12-29 09:42:20|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735465350000|2024-12-29 09:42:30|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735465360000|2024-12-29 09:42:40|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1735465370000|2024-12-29 09:42:50|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735465380000|2024-12-29 09:43:00|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1735465400000|2024-12-29 09:43:20|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735465410000|2024-12-29 09:43:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735465420000|2024-12-29 09:43:40|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735465440000|2024-12-29 09:44:00|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735465460000|2024-12-29 09:44:20|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735465470000|2024-12-29 09:44:30|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735465480000|2024-12-29 09:44:40|35.28|35.1|35.26|35.08|35.28|35.1|35.26|35.08|3
1735465490000|2024-12-29 09:44:50|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|4
1735465500000|2024-12-29 09:45:00|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735465520000|2024-12-29 09:45:20|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735465540000|2024-12-29 09:45:40|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|6
1735465550000|2024-12-29 09:45:50|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735465570000|2024-12-29 09:46:10|35.22|35.04|35.22|35.04|35.23|35.05|35.22|35.04|3
1735465590000|2024-12-29 09:46:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735465600000|2024-12-29 09:46:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735465620000|2024-12-29 09:47:00|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735465630000|2024-12-29 09:47:10|35.25|35.07|35.24|35.06|35.25|35.07|35.24|35.06|2
1735465640000|2024-12-29 09:47:20|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735465690000|2024-12-29 09:48:10|35.24|35.06|35.24|35.06|35.24|35.06|35.23|35.05|3
1735465720000|2024-12-29 09:48:40|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735465740000|2024-12-29 09:49:00|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735465760000|2024-12-29 09:49:20|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735465770000|2024-12-29 09:49:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735465780000|2024-12-29 09:49:40|35.27|35.09|35.27|35.09|35.27|35.09|35.26|35.08|3
1735465800000|2024-12-29 09:50:00|35.26|35.08|35.26|35.08|35.27|35.09|35.26|35.08|3
1735465810000|2024-12-29 09:50:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735465820000|2024-12-29 09:50:20|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735465840000|2024-12-29 09:50:40|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735465850000|2024-12-29 09:50:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735465870000|2024-12-29 09:51:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735465880000|2024-12-29 09:51:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735465890000|2024-12-29 09:51:30|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1735465900000|2024-12-29 09:51:40|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735465930000|2024-12-29 09:52:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735465940000|2024-12-29 09:52:20|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735465950000|2024-12-29 09:52:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735465970000|2024-12-29 09:52:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735465980000|2024-12-29 09:53:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735465990000|2024-12-29 09:53:10|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735466000000|2024-12-29 09:53:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466010000|2024-12-29 09:53:30|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735466020000|2024-12-29 09:53:40|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735466030000|2024-12-29 09:53:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735466040000|2024-12-29 09:54:00|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|8
1735466050000|2024-12-29 09:54:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735466060000|2024-12-29 09:54:20|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735466090000|2024-12-29 09:54:50|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735466100000|2024-12-29 09:55:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735466110000|2024-12-29 09:55:10|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735466130000|2024-12-29 09:55:30|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735466140000|2024-12-29 09:55:40|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735466170000|2024-12-29 09:56:10|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735466180000|2024-12-29 09:56:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466200000|2024-12-29 09:56:40|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735466210000|2024-12-29 09:56:50|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1735466220000|2024-12-29 09:57:00|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735466230000|2024-12-29 09:57:10|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735466240000|2024-12-29 09:57:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466250000|2024-12-29 09:57:30|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|6
1735466260000|2024-12-29 09:57:40|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1735466330000|2024-12-29 09:58:50|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735466340000|2024-12-29 09:59:00|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735466370000|2024-12-29 09:59:30|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735466380000|2024-12-29 09:59:40|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735466400000|2024-12-29 10:00:00|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735466420000|2024-12-29 10:00:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735466440000|2024-12-29 10:00:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735466460000|2024-12-29 10:01:00|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735466470000|2024-12-29 10:01:10|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735466480000|2024-12-29 10:01:20|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735466510000|2024-12-29 10:01:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735466530000|2024-12-29 10:02:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466540000|2024-12-29 10:02:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735466560000|2024-12-29 10:02:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466570000|2024-12-29 10:02:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735466590000|2024-12-29 10:03:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735466600000|2024-12-29 10:03:20|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735466610000|2024-12-29 10:03:30|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735466620000|2024-12-29 10:03:40|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1735466630000|2024-12-29 10:03:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466650000|2024-12-29 10:04:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735466770000|2024-12-29 10:06:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735466780000|2024-12-29 10:06:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735466800000|2024-12-29 10:06:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735466810000|2024-12-29 10:06:50|35.32|35.14|35.33|35.15|35.33|35.15|35.32|35.14|2
1735466830000|2024-12-29 10:07:10|35.34|35.16|35.34|35.16|35.34|35.16|35.33|35.15|3
1735466840000|2024-12-29 10:07:20|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735466850000|2024-12-29 10:07:30|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735466860000|2024-12-29 10:07:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735466870000|2024-12-29 10:07:50|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|7
1735466920000|2024-12-29 10:08:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735466930000|2024-12-29 10:08:50|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735466940000|2024-12-29 10:09:00|35.34|35.16|35.34|35.16|35.35|35.17|35.34|35.16|5
1735466960000|2024-12-29 10:09:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735466970000|2024-12-29 10:09:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735467000000|2024-12-29 10:10:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735467010000|2024-12-29 10:10:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467040000|2024-12-29 10:10:40|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735467050000|2024-12-29 10:10:50|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735467060000|2024-12-29 10:11:00|35.37|35.19|35.36|35.18|35.37|35.19|35.35|35.17|4
1735467090000|2024-12-29 10:11:30|35.37|35.19|35.37|35.19|35.37|35.19|35.37|35.19|1
1735467100000|2024-12-29 10:11:40|35.36|35.18|35.37|35.19|35.37|35.19|35.36|35.18|2
1735467120000|2024-12-29 10:12:00|35.38|35.2|35.37|35.19|35.38|35.2|35.37|35.19|2
1735467140000|2024-12-29 10:12:20|35.36|35.18|35.34|35.16|35.36|35.18|35.34|35.16|5
1735467150000|2024-12-29 10:12:30|35.33|35.15|35.33|35.15|35.34|35.16|35.33|35.15|3
1735467160000|2024-12-29 10:12:40|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735467180000|2024-12-29 10:13:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735467190000|2024-12-29 10:13:10|35.36|35.18|35.35|35.17|35.36|35.18|35.35|35.17|2
1735467220000|2024-12-29 10:13:40|35.34|35.16|35.35|35.17|35.35|35.17|35.34|35.16|4
1735467230000|2024-12-29 10:13:50|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|2
1735467240000|2024-12-29 10:14:00|35.34|35.16|35.32|35.14|35.34|35.16|35.32|35.14|3
1735467270000|2024-12-29 10:14:30|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735467310000|2024-12-29 10:15:10|35.33|35.15|35.32|35.14|35.33|35.15|35.32|35.14|2
1735467320000|2024-12-29 10:15:20|35.33|35.15|35.31|35.13|35.33|35.15|35.31|35.13|3
1735467330000|2024-12-29 10:15:30|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735467340000|2024-12-29 10:15:40|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467350000|2024-12-29 10:15:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467370000|2024-12-29 10:16:10|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735467380000|2024-12-29 10:16:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735467390000|2024-12-29 10:16:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467400000|2024-12-29 10:16:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735467410000|2024-12-29 10:16:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467420000|2024-12-29 10:17:00|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467430000|2024-12-29 10:17:10|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735467440000|2024-12-29 10:17:20|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467470000|2024-12-29 10:17:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467480000|2024-12-29 10:18:00|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735467490000|2024-12-29 10:18:10|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735467500000|2024-12-29 10:18:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735467510000|2024-12-29 10:18:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467520000|2024-12-29 10:18:40|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|4
1735467530000|2024-12-29 10:18:50|35.32|35.14|35.32|35.14|35.32|35.14|35.31|35.13|3
1735467540000|2024-12-29 10:19:00|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467550000|2024-12-29 10:19:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735467560000|2024-12-29 10:19:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735467610000|2024-12-29 10:20:10|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735467640000|2024-12-29 10:20:40|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735467650000|2024-12-29 10:20:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735467660000|2024-12-29 10:21:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735467680000|2024-12-29 10:21:20|35.29|35.11|35.3|35.12|35.31|35.13|35.29|35.11|4
1735467690000|2024-12-29 10:21:30|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735467700000|2024-12-29 10:21:40|35.33|35.15|35.34|35.16|35.34|35.16|35.33|35.15|2
1735467720000|2024-12-29 10:22:00|35.35|35.17|35.35|35.17|35.35|35.17|35.34|35.16|3
1735467740000|2024-12-29 10:22:20|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735467750000|2024-12-29 10:22:30|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735467760000|2024-12-29 10:22:40|35.34|35.16|35.33|35.15|35.34|35.16|35.32|35.14|4
1735467770000|2024-12-29 10:22:50|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735467780000|2024-12-29 10:23:00|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735467790000|2024-12-29 10:23:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467800000|2024-12-29 10:23:20|35.33|35.15|35.33|35.15|35.33|35.15|35.32|35.14|3
1735467810000|2024-12-29 10:23:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467830000|2024-12-29 10:23:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735467850000|2024-12-29 10:24:10|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|2
1735467860000|2024-12-29 10:24:20|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735467880000|2024-12-29 10:24:40|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735467890000|2024-12-29 10:24:50|35.31|35.13|35.31|35.13|35.31|35.13|35.3|35.12|3
1735467920000|2024-12-29 10:25:20|35.3|35.12|35.31|35.13|35.31|35.13|35.3|35.12|6
1735467930000|2024-12-29 10:25:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735467960000|2024-12-29 10:26:00|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|2
1735467990000|2024-12-29 10:26:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735468000000|2024-12-29 10:26:40|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735468060000|2024-12-29 10:27:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735468090000|2024-12-29 10:28:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735468110000|2024-12-29 10:28:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735468120000|2024-12-29 10:28:40|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|10
1735468170000|2024-12-29 10:29:30|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735468180000|2024-12-29 10:29:40|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735468190000|2024-12-29 10:29:50|35.25|35.07|35.26|35.08|35.26|35.08|35.25|35.07|2
1735468210000|2024-12-29 10:30:10|35.25|35.07|35.25|35.07|35.26|35.08|35.25|35.07|5
1735468240000|2024-12-29 10:30:40|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735468260000|2024-12-29 10:31:00|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|2
1735468280000|2024-12-29 10:31:20|35.29|35.11|35.3|35.12|35.3|35.12|35.29|35.11|2
1735468310000|2024-12-29 10:31:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735468320000|2024-12-29 10:32:00|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735468330000|2024-12-29 10:32:10|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735468350000|2024-12-29 10:32:30|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735468360000|2024-12-29 10:32:40|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735468370000|2024-12-29 10:32:50|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735468380000|2024-12-29 10:33:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735468390000|2024-12-29 10:33:10|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735468410000|2024-12-29 10:33:30|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735468430000|2024-12-29 10:33:50|35.26|35.08|35.27|35.09|35.28|35.1|35.26|35.08|4
1735468440000|2024-12-29 10:34:00|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735468450000|2024-12-29 10:34:10|35.28|35.1|35.3|35.12|35.3|35.12|35.28|35.1|3
1735468460000|2024-12-29 10:34:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735468470000|2024-12-29 10:34:30|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735468480000|2024-12-29 10:34:40|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735468490000|2024-12-29 10:34:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735468500000|2024-12-29 10:35:00|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735468510000|2024-12-29 10:35:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735468520000|2024-12-29 10:35:20|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735468530000|2024-12-29 10:35:30|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|4
1735468540000|2024-12-29 10:35:40|35.31|35.13|35.3|35.12|35.31|35.13|35.3|35.12|2
1735468550000|2024-12-29 10:35:50|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735468560000|2024-12-29 10:36:00|35.3|35.12|35.3|35.12|35.31|35.13|35.3|35.12|3
1735468580000|2024-12-29 10:36:20|35.29|35.11|35.28|35.1|35.3|35.12|35.28|35.1|4
1735468600000|2024-12-29 10:36:40|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735468610000|2024-12-29 10:36:50|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735468620000|2024-12-29 10:37:00|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735468630000|2024-12-29 10:37:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735468650000|2024-12-29 10:37:30|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|3
1735468660000|2024-12-29 10:37:40|35.29|35.11|35.29|35.11|35.29|35.11|35.28|35.1|3
1735468690000|2024-12-29 10:38:10|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735468730000|2024-12-29 10:38:50|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735468740000|2024-12-29 10:39:00|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|4
1735468750000|2024-12-29 10:39:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735468760000|2024-12-29 10:39:20|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735468770000|2024-12-29 10:39:30|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735468780000|2024-12-29 10:39:40|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735468790000|2024-12-29 10:39:50|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735468820000|2024-12-29 10:40:20|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735468830000|2024-12-29 10:40:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735468840000|2024-12-29 10:40:40|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735468850000|2024-12-29 10:40:50|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735468860000|2024-12-29 10:41:00|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735468870000|2024-12-29 10:41:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735468880000|2024-12-29 10:41:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735468890000|2024-12-29 10:41:30|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735468900000|2024-12-29 10:41:40|35.37|35.19|35.38|35.2|35.38|35.2|35.37|35.19|6
1735468910000|2024-12-29 10:41:50|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735468920000|2024-12-29 10:42:00|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735468930000|2024-12-29 10:42:10|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735468950000|2024-12-29 10:42:30|35.37|35.19|35.37|35.19|35.37|35.19|35.36|35.18|3
1735468960000|2024-12-29 10:42:40|35.36|35.18|35.36|35.18|35.37|35.19|35.36|35.18|3
1735468970000|2024-12-29 10:42:50|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735469000000|2024-12-29 10:43:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735469020000|2024-12-29 10:43:40|35.36|35.18|35.36|35.18|35.36|35.18|35.36|35.18|1
1735469040000|2024-12-29 10:44:00|35.37|35.19|35.36|35.18|35.37|35.19|35.36|35.18|2
1735469160000|2024-12-29 10:46:00|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735469170000|2024-12-29 10:46:10|35.35|35.17|35.36|35.18|35.36|35.18|35.35|35.17|2
1735469180000|2024-12-29 10:46:20|35.35|35.17|35.35|35.17|35.35|35.17|35.35|35.17|1
1735469190000|2024-12-29 10:46:30|35.34|35.16|35.34|35.16|35.34|35.16|35.34|35.16|1
1735469210000|2024-12-29 10:46:50|35.33|35.15|35.33|35.15|35.33|35.15|35.33|35.15|1
1735469230000|2024-12-29 10:47:10|35.32|35.14|35.32|35.14|35.32|35.14|35.32|35.14|1
1735469250000|2024-12-29 10:47:30|35.31|35.13|35.31|35.13|35.31|35.13|35.31|35.13|1
1735469270000|2024-12-29 10:47:50|35.32|35.14|35.32|35.14|35.33|35.15|35.32|35.14|3
1735469290000|2024-12-29 10:48:10|35.31|35.13|35.32|35.14|35.32|35.14|35.31|35.13|4
1735469320000|2024-12-29 10:48:40|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|5
1735469330000|2024-12-29 10:48:50|35.32|35.14|35.31|35.13|35.32|35.14|35.3|35.12|8
1735469350000|2024-12-29 10:49:10|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735469360000|2024-12-29 10:49:20|35.29|35.11|35.29|35.11|35.3|35.12|35.29|35.11|3
1735469370000|2024-12-29 10:49:30|35.3|35.12|35.3|35.12|35.3|35.12|35.29|35.11|3
1735469380000|2024-12-29 10:49:40|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735469400000|2024-12-29 10:50:00|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735469430000|2024-12-29 10:50:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735469520000|2024-12-29 10:52:00|35.28|35.1|35.29|35.11|35.29|35.11|35.28|35.1|2
1735469530000|2024-12-29 10:52:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735469550000|2024-12-29 10:52:30|35.29|35.11|35.28|35.1|35.29|35.11|35.28|35.1|2
1735469580000|2024-12-29 10:53:00|35.27|35.09|35.28|35.1|35.28|35.1|35.27|35.09|6
1735469590000|2024-12-29 10:53:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735469600000|2024-12-29 10:53:20|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|2
1735469610000|2024-12-29 10:53:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735469640000|2024-12-29 10:54:00|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735469670000|2024-12-29 10:54:30|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735469690000|2024-12-29 10:54:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735469700000|2024-12-29 10:55:00|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735469730000|2024-12-29 10:55:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735469750000|2024-12-29 10:55:50|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735469790000|2024-12-29 10:56:30|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735469810000|2024-12-29 10:56:50|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735469820000|2024-12-29 10:57:00|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735469830000|2024-12-29 10:57:10|35.26|35.08|35.26|35.08|35.26|35.08|35.26|35.08|1
1735469880000|2024-12-29 10:58:00|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735469890000|2024-12-29 10:58:10|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735469900000|2024-12-29 10:58:20|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735469910000|2024-12-29 10:58:30|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735469950000|2024-12-29 10:59:10|35.27|35.09|35.27|35.09|35.27|35.09|35.27|35.09|1
1735470010000|2024-12-29 11:00:10|35.28|35.1|35.27|35.09|35.28|35.1|35.27|35.09|4
1735470020000|2024-12-29 11:00:20|35.28|35.1|35.28|35.1|35.28|35.1|35.27|35.09|3
1735470030000|2024-12-29 11:00:30|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735470050000|2024-12-29 11:00:50|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735470070000|2024-12-29 11:01:10|35.31|35.13|35.31|35.13|35.32|35.14|35.31|35.13|3
1735470080000|2024-12-29 11:01:20|35.32|35.14|35.31|35.13|35.32|35.14|35.31|35.13|2
1735470100000|2024-12-29 11:01:40|35.3|35.12|35.3|35.12|35.3|35.12|35.3|35.12|1
1735470110000|2024-12-29 11:01:50|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735470130000|2024-12-29 11:02:10|35.3|35.12|35.29|35.11|35.3|35.12|35.29|35.11|2
1735470140000|2024-12-29 11:02:20|35.28|35.1|35.28|35.1|35.28|35.1|35.28|35.1|1
1735470150000|2024-12-29 11:02:30|35.27|35.09|35.26|35.08|35.27|35.09|35.26|35.08|2
1735470180000|2024-12-29 11:03:00|35.25|35.07|35.25|35.07|35.25|35.07|35.24|35.06|3
1735470210000|2024-12-29 11:03:30|35.24|35.06|35.23|35.05|35.24|35.06|35.23|35.05|2
1735470220000|2024-12-29 11:03:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735470230000|2024-12-29 11:03:50|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735470240000|2024-12-29 11:04:00|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|2
1735470260000|2024-12-29 11:04:20|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735470270000|2024-12-29 11:04:30|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735470280000|2024-12-29 11:04:40|35.18|35|35.18|35|35.18|35|35.18|35|1
1735470310000|2024-12-29 11:05:10|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|5
1735470320000|2024-12-29 11:05:20|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735470330000|2024-12-29 11:05:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735470350000|2024-12-29 11:05:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735470360000|2024-12-29 11:06:00|35.19|35.01|35.19|35.01|35.2|35.02|35.19|35.01|3
1735470370000|2024-12-29 11:06:10|35.18|35|35.18|35|35.18|35|35.18|35|1
1735470380000|2024-12-29 11:06:20|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735470390000|2024-12-29 11:06:30|35.19|35.01|35.18|35|35.19|35.01|35.18|35|4
1735470420000|2024-12-29 11:07:00|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735470430000|2024-12-29 11:07:10|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735470440000|2024-12-29 11:07:20|35.19|35.01|35.19|35.01|35.2|35.02|35.19|35.01|3
1735470450000|2024-12-29 11:07:30|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735470490000|2024-12-29 11:08:10|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735470510000|2024-12-29 11:08:30|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735470550000|2024-12-29 11:09:10|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735470560000|2024-12-29 11:09:20|35.2|35.02|35.2|35.02|35.2|35.02|35.19|35.01|13
1735470570000|2024-12-29 11:09:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735470630000|2024-12-29 11:10:30|35.23|35.05|35.21|35.03|35.23|35.05|35.21|35.03|2
1735470640000|2024-12-29 11:10:40|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|6
1735470670000|2024-12-29 11:11:10|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735470680000|2024-12-29 11:11:20|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735470690000|2024-12-29 11:11:30|35.2|35.02|35.19|35.01|35.2|35.02|35.19|35.01|2
1735470720000|2024-12-29 11:12:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735470730000|2024-12-29 11:12:10|35.19|35.01|35.18|35|35.19|35.01|35.18|35|4
1735470740000|2024-12-29 11:12:20|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|3
1735470750000|2024-12-29 11:12:30|35.18|35|35.18|35|35.19|35.01|35.18|35|7
1735470810000|2024-12-29 11:13:30|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735470820000|2024-12-29 11:13:40|35.18|35|35.18|35|35.18|35|35.18|35|1
1735470830000|2024-12-29 11:13:50|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|3
1735470840000|2024-12-29 11:14:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735470850000|2024-12-29 11:14:10|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735470900000|2024-12-29 11:15:00|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735470930000|2024-12-29 11:15:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735470970000|2024-12-29 11:16:10|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735471090000|2024-12-29 11:18:10|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471140000|2024-12-29 11:19:00|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735471150000|2024-12-29 11:19:10|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735471160000|2024-12-29 11:19:20|35.18|35|35.17|34.99|35.18|35|35.17|34.99|4
1735471170000|2024-12-29 11:19:30|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735471180000|2024-12-29 11:19:40|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1735471190000|2024-12-29 11:19:50|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735471200000|2024-12-29 11:20:00|35.16|34.98|35.16|34.98|35.17|34.99|35.16|34.98|3
1735471230000|2024-12-29 11:20:30|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471250000|2024-12-29 11:20:50|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|6
1735471270000|2024-12-29 11:21:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735471300000|2024-12-29 11:21:40|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471320000|2024-12-29 11:22:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735471340000|2024-12-29 11:22:20|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735471370000|2024-12-29 11:22:50|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735471380000|2024-12-29 11:23:00|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|3
1735471390000|2024-12-29 11:23:10|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735471400000|2024-12-29 11:23:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471440000|2024-12-29 11:24:00|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735471470000|2024-12-29 11:24:30|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471480000|2024-12-29 11:24:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735471530000|2024-12-29 11:25:30|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1735471540000|2024-12-29 11:25:40|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735471550000|2024-12-29 11:25:50|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735471600000|2024-12-29 11:26:40|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735471620000|2024-12-29 11:27:00|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735471700000|2024-12-29 11:28:20|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735471720000|2024-12-29 11:28:40|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735471740000|2024-12-29 11:29:00|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735471770000|2024-12-29 11:29:30|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735471790000|2024-12-29 11:29:50|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735471820000|2024-12-29 11:30:20|35.12|34.94|35.12|34.94|35.13|34.95|35.11|34.93|5
1735471830000|2024-12-29 11:30:30|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1735471840000|2024-12-29 11:30:40|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735471850000|2024-12-29 11:30:50|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471870000|2024-12-29 11:31:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735471880000|2024-12-29 11:31:20|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1735471890000|2024-12-29 11:31:30|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735471910000|2024-12-29 11:31:50|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1735471920000|2024-12-29 11:32:00|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735471930000|2024-12-29 11:32:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735471940000|2024-12-29 11:32:20|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735471950000|2024-12-29 11:32:30|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735471970000|2024-12-29 11:32:50|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|4
1735471990000|2024-12-29 11:33:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472000000|2024-12-29 11:33:20|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735472020000|2024-12-29 11:33:40|35.14|34.96|35.14|34.96|35.14|34.96|35.13|34.95|3
1735472040000|2024-12-29 11:34:00|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|4
1735472050000|2024-12-29 11:34:10|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472070000|2024-12-29 11:34:30|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472090000|2024-12-29 11:34:50|35.13|34.95|35.13|34.95|35.14|34.96|35.13|34.95|5
1735472100000|2024-12-29 11:35:00|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|2
1735472120000|2024-12-29 11:35:20|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|4
1735472130000|2024-12-29 11:35:30|35.14|34.96|35.14|34.96|35.14|34.96|35.13|34.95|3
1735472160000|2024-12-29 11:36:00|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472170000|2024-12-29 11:36:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472180000|2024-12-29 11:36:20|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735472190000|2024-12-29 11:36:30|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735472200000|2024-12-29 11:36:40|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735472230000|2024-12-29 11:37:10|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735472250000|2024-12-29 11:37:30|35.14|34.96|35.13|34.95|35.14|34.96|35.13|34.95|2
1735472260000|2024-12-29 11:37:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472290000|2024-12-29 11:38:10|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735472300000|2024-12-29 11:38:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472310000|2024-12-29 11:38:30|35.16|34.98|35.16|34.98|35.17|34.99|35.16|34.98|5
1735472320000|2024-12-29 11:38:40|35.17|34.99|35.18|35|35.18|35|35.17|34.99|4
1735472340000|2024-12-29 11:39:00|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735472350000|2024-12-29 11:39:10|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735472390000|2024-12-29 11:39:50|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735472400000|2024-12-29 11:40:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735472420000|2024-12-29 11:40:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472440000|2024-12-29 11:40:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472460000|2024-12-29 11:41:00|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735472500000|2024-12-29 11:41:40|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735472510000|2024-12-29 11:41:50|35.14|34.96|35.14|34.96|35.15|34.97|35.14|34.96|3
1735472520000|2024-12-29 11:42:00|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735472530000|2024-12-29 11:42:10|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735472540000|2024-12-29 11:42:20|35.15|34.97|35.14|34.96|35.15|34.97|35.14|34.96|2
1735472550000|2024-12-29 11:42:30|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735472600000|2024-12-29 11:43:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472650000|2024-12-29 11:44:10|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735472680000|2024-12-29 11:44:40|35.14|34.96|35.15|34.97|35.15|34.97|35.14|34.96|2
1735472710000|2024-12-29 11:45:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735472720000|2024-12-29 11:45:20|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735472730000|2024-12-29 11:45:30|35.16|34.98|35.15|34.97|35.16|34.98|35.15|34.97|2
1735472750000|2024-12-29 11:45:50|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735472760000|2024-12-29 11:46:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735472770000|2024-12-29 11:46:10|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1735472800000|2024-12-29 11:46:40|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|2
1735472810000|2024-12-29 11:46:50|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735472820000|2024-12-29 11:47:00|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735472830000|2024-12-29 11:47:10|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735472840000|2024-12-29 11:47:20|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735472860000|2024-12-29 11:47:40|35.18|35|35.18|35|35.18|35|35.17|34.99|3
1735472870000|2024-12-29 11:47:50|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735472880000|2024-12-29 11:48:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735472890000|2024-12-29 11:48:10|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|3
1735472920000|2024-12-29 11:48:40|35.18|35|35.18|35|35.18|35|35.18|35|1
1735472930000|2024-12-29 11:48:50|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735472940000|2024-12-29 11:49:00|35.18|35|35.18|35|35.18|35|35.18|35|1
1735472960000|2024-12-29 11:49:20|35.17|34.99|35.17|34.99|35.18|35|35.17|34.99|5
1735472970000|2024-12-29 11:49:30|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735472990000|2024-12-29 11:49:50|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735473070000|2024-12-29 11:51:10|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735473090000|2024-12-29 11:51:30|35.15|34.97|35.15|34.97|35.15|34.97|35.14|34.96|3
1735473110000|2024-12-29 11:51:50|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735473120000|2024-12-29 11:52:00|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735473140000|2024-12-29 11:52:20|35.14|34.96|35.14|34.96|35.15|34.97|35.14|34.96|3
1735473150000|2024-12-29 11:52:30|35.13|34.95|35.13|34.95|35.13|34.95|35.13|34.95|1
1735473180000|2024-12-29 11:53:00|35.12|34.94|35.12|34.94|35.13|34.95|35.12|34.94|3
1735473200000|2024-12-29 11:53:20|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735473210000|2024-12-29 11:53:30|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735473240000|2024-12-29 11:54:00|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735473290000|2024-12-29 11:54:50|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735473300000|2024-12-29 11:55:00|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735473310000|2024-12-29 11:55:10|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735473670000|2024-12-29 12:01:10|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735473680000|2024-12-29 12:01:20|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735473690000|2024-12-29 12:01:30|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|2
1735473710000|2024-12-29 12:01:50|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735473720000|2024-12-29 12:02:00|35.02|34.84|35.02|34.84|35.02|34.84|35.01|34.83|3
1735473750000|2024-12-29 12:02:30|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|4
1735473770000|2024-12-29 12:02:50|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1735473790000|2024-12-29 12:03:10|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735473810000|2024-12-29 12:03:30|35|34.82|35|34.82|35|34.82|35|34.82|1
1735473890000|2024-12-29 12:04:50|35.02|34.84|35.03|34.85|35.03|34.85|35.02|34.84|2
1735473900000|2024-12-29 12:05:00|35.04|34.86|35.06|34.88|35.06|34.88|35.04|34.86|3
1735473910000|2024-12-29 12:05:10|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1735473920000|2024-12-29 12:05:20|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1735473930000|2024-12-29 12:05:30|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735473940000|2024-12-29 12:05:40|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735473950000|2024-12-29 12:05:50|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1735473960000|2024-12-29 12:06:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735474010000|2024-12-29 12:06:50|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735474030000|2024-12-29 12:07:10|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735474040000|2024-12-29 12:07:20|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735474050000|2024-12-29 12:07:30|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|4
1735474080000|2024-12-29 12:08:00|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|4
1735474100000|2024-12-29 12:08:20|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474130000|2024-12-29 12:08:50|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474150000|2024-12-29 12:09:10|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474160000|2024-12-29 12:09:20|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474180000|2024-12-29 12:09:40|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474200000|2024-12-29 12:10:00|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735474210000|2024-12-29 12:10:10|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1735474220000|2024-12-29 12:10:20|35.01|34.83|35.01|34.83|35.02|34.84|35.01|34.83|3
1735474240000|2024-12-29 12:10:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735474260000|2024-12-29 12:11:00|35.04|34.86|35.05|34.87|35.05|34.87|35.04|34.86|2
1735474270000|2024-12-29 12:11:10|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474290000|2024-12-29 12:11:30|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|4
1735474300000|2024-12-29 12:11:40|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474310000|2024-12-29 12:11:50|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735474350000|2024-12-29 12:12:30|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735474360000|2024-12-29 12:12:40|35.07|34.89|35.08|34.9|35.08|34.9|35.07|34.89|2
1735474370000|2024-12-29 12:12:50|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474380000|2024-12-29 12:13:00|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474390000|2024-12-29 12:13:10|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474400000|2024-12-29 12:13:20|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474410000|2024-12-29 12:13:30|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474420000|2024-12-29 12:13:40|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|2
1735474430000|2024-12-29 12:13:50|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735474440000|2024-12-29 12:14:00|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735474450000|2024-12-29 12:14:10|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735474470000|2024-12-29 12:14:30|35.07|34.89|35.07|34.89|35.08|34.9|35.07|34.89|3
1735474480000|2024-12-29 12:14:40|35.08|34.9|35.08|34.9|35.08|34.9|35.07|34.89|5
1735474520000|2024-12-29 12:15:20|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735474750000|2024-12-29 12:19:10|35.1|34.92|35.08|34.9|35.1|34.92|35.08|34.9|3
1735474770000|2024-12-29 12:19:30|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474800000|2024-12-29 12:20:00|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735474810000|2024-12-29 12:20:10|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474840000|2024-12-29 12:20:40|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735474860000|2024-12-29 12:21:00|35.08|34.9|35.08|34.9|35.08|34.9|35.07|34.89|3
1735474870000|2024-12-29 12:21:10|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735474880000|2024-12-29 12:21:20|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735474890000|2024-12-29 12:21:30|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735474900000|2024-12-29 12:21:40|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735474920000|2024-12-29 12:22:00|35.07|34.89|35.06|34.88|35.08|34.9|35.06|34.88|8
1735474930000|2024-12-29 12:22:10|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735474940000|2024-12-29 12:22:20|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735474950000|2024-12-29 12:22:30|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|4
1735474980000|2024-12-29 12:23:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735475010000|2024-12-29 12:23:30|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735475030000|2024-12-29 12:23:50|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735475080000|2024-12-29 12:24:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735475090000|2024-12-29 12:24:50|35.01|34.83|35.01|34.83|35.02|34.84|35.01|34.83|5
1735475100000|2024-12-29 12:25:00|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|4
1735475110000|2024-12-29 12:25:10|35|34.82|35|34.82|35.01|34.83|35|34.82|3
1735475130000|2024-12-29 12:25:30|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735475160000|2024-12-29 12:26:00|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735475170000|2024-12-29 12:26:10|35.02|34.84|35.02|34.84|35.02|34.84|35.01|34.83|3
1735475180000|2024-12-29 12:26:20|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735475200000|2024-12-29 12:26:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735475210000|2024-12-29 12:26:50|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735475230000|2024-12-29 12:27:10|35.02|34.84|35.02|34.84|35.02|34.84|35.01|34.83|3
1735475250000|2024-12-29 12:27:30|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735475260000|2024-12-29 12:27:40|35|34.82|35|34.82|35|34.82|35|34.82|1
1735475320000|2024-12-29 12:28:40|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735475340000|2024-12-29 12:29:00|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735475350000|2024-12-29 12:29:10|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735475390000|2024-12-29 12:29:50|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735475410000|2024-12-29 12:30:10|34.93|34.75|34.9|34.72|34.93|34.75|34.9|34.72|4
1735475420000|2024-12-29 12:30:20|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|3
1735475450000|2024-12-29 12:30:50|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735475460000|2024-12-29 12:31:00|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735475470000|2024-12-29 12:31:10|34.92|34.74|34.94|34.76|34.94|34.76|34.92|34.74|3
1735475490000|2024-12-29 12:31:30|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735475500000|2024-12-29 12:31:40|34.92|34.74|34.92|34.74|34.93|34.75|34.92|34.74|3
1735475510000|2024-12-29 12:31:50|34.93|34.75|34.93|34.75|34.93|34.75|34.92|34.74|3
1735475520000|2024-12-29 12:32:00|34.92|34.74|34.9|34.72|34.92|34.74|34.9|34.72|3
1735475540000|2024-12-29 12:32:20|34.89|34.71|34.9|34.72|34.9|34.72|34.89|34.71|4
1735475550000|2024-12-29 12:32:30|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735475560000|2024-12-29 12:32:40|34.91|34.73|34.93|34.75|34.93|34.75|34.91|34.73|3
1735475580000|2024-12-29 12:33:00|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1735475590000|2024-12-29 12:33:10|34.93|34.75|34.91|34.73|34.93|34.75|34.91|34.73|3
1735475600000|2024-12-29 12:33:20|34.9|34.72|34.91|34.73|34.91|34.73|34.9|34.72|2
1735475610000|2024-12-29 12:33:30|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735475640000|2024-12-29 12:34:00|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735475650000|2024-12-29 12:34:10|34.89|34.71|34.9|34.72|34.9|34.72|34.89|34.71|4
1735475660000|2024-12-29 12:34:20|34.89|34.71|34.89|34.71|34.9|34.72|34.89|34.71|5
1735475670000|2024-12-29 12:34:30|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735475680000|2024-12-29 12:34:40|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735475690000|2024-12-29 12:34:50|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735475700000|2024-12-29 12:35:00|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735475710000|2024-12-29 12:35:10|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735475720000|2024-12-29 12:35:20|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735475740000|2024-12-29 12:35:40|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|2
1735475750000|2024-12-29 12:35:50|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735475770000|2024-12-29 12:36:10|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735475930000|2024-12-29 12:38:50|34.88|34.7|34.86|34.68|34.88|34.7|34.86|34.68|3
1735475940000|2024-12-29 12:39:00|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735475950000|2024-12-29 12:39:10|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735475990000|2024-12-29 12:39:50|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735476000000|2024-12-29 12:40:00|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735476010000|2024-12-29 12:40:10|34.85|34.67|34.85|34.67|34.86|34.68|34.84|34.66|7
1735476020000|2024-12-29 12:40:20|34.86|34.68|34.87|34.69|34.88|34.7|34.86|34.68|4
1735476030000|2024-12-29 12:40:30|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735476040000|2024-12-29 12:40:40|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735476050000|2024-12-29 12:40:50|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735476070000|2024-12-29 12:41:10|34.89|34.71|34.88|34.7|34.89|34.71|34.88|34.7|2
1735476080000|2024-12-29 12:41:20|34.89|34.71|34.89|34.71|34.89|34.71|34.88|34.7|3
1735476120000|2024-12-29 12:42:00|34.9|34.72|34.89|34.71|34.9|34.72|34.89|34.71|2
1735476130000|2024-12-29 12:42:10|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|2
1735476140000|2024-12-29 12:42:20|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735476160000|2024-12-29 12:42:40|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735476180000|2024-12-29 12:43:00|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735476190000|2024-12-29 12:43:10|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735476200000|2024-12-29 12:43:20|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735476210000|2024-12-29 12:43:30|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735476220000|2024-12-29 12:43:40|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735476230000|2024-12-29 12:43:50|34.88|34.7|34.87|34.69|34.88|34.7|34.87|34.69|4
1735476240000|2024-12-29 12:44:00|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735476250000|2024-12-29 12:44:10|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735476270000|2024-12-29 12:44:30|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735476290000|2024-12-29 12:44:50|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735476320000|2024-12-29 12:45:20|34.9|34.72|34.89|34.71|34.9|34.72|34.89|34.71|2
1735476330000|2024-12-29 12:45:30|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735476340000|2024-12-29 12:45:40|34.91|34.73|34.91|34.73|34.91|34.73|34.89|34.71|5
1735476350000|2024-12-29 12:45:50|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735476360000|2024-12-29 12:46:00|34.91|34.73|34.91|34.73|34.91|34.73|34.9|34.72|3
1735476370000|2024-12-29 12:46:10|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735476380000|2024-12-29 12:46:20|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735476390000|2024-12-29 12:46:30|34.91|34.73|34.93|34.75|34.93|34.75|34.91|34.73|3
1735476400000|2024-12-29 12:46:40|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735476420000|2024-12-29 12:47:00|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735476430000|2024-12-29 12:47:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735476440000|2024-12-29 12:47:20|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735476450000|2024-12-29 12:47:30|34.93|34.75|34.93|34.75|34.94|34.76|34.93|34.75|3
1735476470000|2024-12-29 12:47:50|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735476480000|2024-12-29 12:48:00|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|5
1735476500000|2024-12-29 12:48:20|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735476520000|2024-12-29 12:48:40|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735476540000|2024-12-29 12:49:00|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735476550000|2024-12-29 12:49:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735476570000|2024-12-29 12:49:30|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735476580000|2024-12-29 12:49:40|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1735476590000|2024-12-29 12:49:50|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735476600000|2024-12-29 12:50:00|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735476610000|2024-12-29 12:50:10|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735476620000|2024-12-29 12:50:20|34.95|34.77|34.95|34.77|34.95|34.77|34.94|34.76|3
1735476640000|2024-12-29 12:50:40|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735476650000|2024-12-29 12:50:50|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|2
1735476660000|2024-12-29 12:51:00|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735476670000|2024-12-29 12:51:10|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735476680000|2024-12-29 12:51:20|34.97|34.79|34.97|34.79|34.97|34.79|34.96|34.78|3
1735476690000|2024-12-29 12:51:30|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735476710000|2024-12-29 12:51:50|34.97|34.79|34.97|34.79|34.97|34.79|34.96|34.78|3
1735476730000|2024-12-29 12:52:10|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735476740000|2024-12-29 12:52:20|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1735476750000|2024-12-29 12:52:30|34.98|34.8|34.98|34.8|35|34.82|34.98|34.8|3
1735476780000|2024-12-29 12:53:00|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735476790000|2024-12-29 12:53:10|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735476800000|2024-12-29 12:53:20|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735476810000|2024-12-29 12:53:30|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735476820000|2024-12-29 12:53:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735476830000|2024-12-29 12:53:50|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|4
1735476860000|2024-12-29 12:54:20|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1735476880000|2024-12-29 12:54:40|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735476920000|2024-12-29 12:55:20|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735476930000|2024-12-29 12:55:30|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735476940000|2024-12-29 12:55:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735476950000|2024-12-29 12:55:50|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735476960000|2024-12-29 12:56:00|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735476970000|2024-12-29 12:56:10|34.96|34.78|34.96|34.78|34.96|34.78|34.95|34.77|3
1735476980000|2024-12-29 12:56:20|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735476990000|2024-12-29 12:56:30|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735477000000|2024-12-29 12:56:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477010000|2024-12-29 12:56:50|34.96|34.78|34.96|34.78|34.96|34.78|34.95|34.77|3
1735477020000|2024-12-29 12:57:00|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|3
1735477030000|2024-12-29 12:57:10|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735477040000|2024-12-29 12:57:20|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735477050000|2024-12-29 12:57:30|34.94|34.76|34.94|34.76|34.95|34.77|34.94|34.76|3
1735477060000|2024-12-29 12:57:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477070000|2024-12-29 12:57:50|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735477080000|2024-12-29 12:58:00|34.95|34.77|34.94|34.76|34.95|34.77|34.93|34.75|6
1735477090000|2024-12-29 12:58:10|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735477100000|2024-12-29 12:58:20|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735477110000|2024-12-29 12:58:30|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735477140000|2024-12-29 12:59:00|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735477180000|2024-12-29 12:59:40|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735477200000|2024-12-29 13:00:00|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735477210000|2024-12-29 13:00:10|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735477220000|2024-12-29 13:00:20|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477230000|2024-12-29 13:00:30|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|4
1735477240000|2024-12-29 13:00:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735477250000|2024-12-29 13:00:50|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735477260000|2024-12-29 13:01:00|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|2
1735477270000|2024-12-29 13:01:10|34.98|34.8|34.98|34.8|34.98|34.8|34.97|34.79|3
1735477280000|2024-12-29 13:01:20|34.97|34.79|34.96|34.78|34.98|34.8|34.96|34.78|4
1735477290000|2024-12-29 13:01:30|34.95|34.77|34.94|34.76|34.95|34.77|34.93|34.75|6
1735477300000|2024-12-29 13:01:40|34.93|34.75|34.92|34.74|34.94|34.76|34.92|34.74|4
1735477310000|2024-12-29 13:01:50|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735477320000|2024-12-29 13:02:00|34.9|34.72|34.9|34.72|34.91|34.73|34.9|34.72|7
1735477330000|2024-12-29 13:02:10|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735477340000|2024-12-29 13:02:20|34.88|34.7|34.88|34.7|34.89|34.71|34.88|34.7|5
1735477360000|2024-12-29 13:02:40|34.89|34.71|34.88|34.7|34.89|34.71|34.88|34.7|2
1735477410000|2024-12-29 13:03:30|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735477420000|2024-12-29 13:03:40|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|3
1735477430000|2024-12-29 13:03:50|34.87|34.69|34.85|34.67|34.87|34.69|34.85|34.67|2
1735477440000|2024-12-29 13:04:00|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735477450000|2024-12-29 13:04:10|34.87|34.69|34.88|34.7|34.88|34.7|34.87|34.69|6
1735477460000|2024-12-29 13:04:20|34.89|34.71|34.9|34.72|34.9|34.72|34.89|34.71|2
1735477470000|2024-12-29 13:04:30|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477480000|2024-12-29 13:04:40|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735477490000|2024-12-29 13:04:50|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735477500000|2024-12-29 13:05:00|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477510000|2024-12-29 13:05:10|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735477520000|2024-12-29 13:05:20|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735477540000|2024-12-29 13:05:40|34.92|34.74|34.92|34.74|34.92|34.74|34.91|34.73|3
1735477550000|2024-12-29 13:05:50|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735477560000|2024-12-29 13:06:00|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735477570000|2024-12-29 13:06:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735477580000|2024-12-29 13:06:20|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735477590000|2024-12-29 13:06:30|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735477600000|2024-12-29 13:06:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477610000|2024-12-29 13:06:50|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|4
1735477620000|2024-12-29 13:07:00|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735477630000|2024-12-29 13:07:10|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735477650000|2024-12-29 13:07:30|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735477660000|2024-12-29 13:07:40|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477690000|2024-12-29 13:08:10|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735477700000|2024-12-29 13:08:20|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735477720000|2024-12-29 13:08:40|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735477730000|2024-12-29 13:08:50|34.97|34.79|34.96|34.78|34.97|34.79|34.96|34.78|2
1735477740000|2024-12-29 13:09:00|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735477750000|2024-12-29 13:09:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735477760000|2024-12-29 13:09:20|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735477770000|2024-12-29 13:09:30|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735477780000|2024-12-29 13:09:40|34.92|34.74|34.92|34.74|34.92|34.74|34.91|34.73|3
1735477790000|2024-12-29 13:09:50|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|3
1735477800000|2024-12-29 13:10:00|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477810000|2024-12-29 13:10:10|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735477820000|2024-12-29 13:10:20|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477830000|2024-12-29 13:10:30|34.93|34.75|34.91|34.73|34.93|34.75|34.91|34.73|6
1735477840000|2024-12-29 13:10:40|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477850000|2024-12-29 13:10:50|34.93|34.75|34.95|34.77|34.95|34.77|34.93|34.75|3
1735477870000|2024-12-29 13:11:10|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735477880000|2024-12-29 13:11:20|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477900000|2024-12-29 13:11:40|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|2
1735477920000|2024-12-29 13:12:00|34.93|34.75|34.93|34.75|34.93|34.75|34.92|34.74|3
1735477930000|2024-12-29 13:12:10|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735477940000|2024-12-29 13:12:20|34.91|34.73|34.92|34.74|34.92|34.74|34.91|34.73|2
1735477950000|2024-12-29 13:12:30|34.91|34.73|34.92|34.74|34.92|34.74|34.91|34.73|4
1735477960000|2024-12-29 13:12:40|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|5
1735477970000|2024-12-29 13:12:50|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|4
1735477980000|2024-12-29 13:13:00|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735477990000|2024-12-29 13:13:10|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735478000000|2024-12-29 13:13:20|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735478020000|2024-12-29 13:13:40|34.91|34.73|34.91|34.73|34.91|34.73|34.9|34.72|3
1735478030000|2024-12-29 13:13:50|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735478040000|2024-12-29 13:14:00|34.95|34.77|34.95|34.77|34.95|34.77|34.94|34.76|5
1735478060000|2024-12-29 13:14:20|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735478070000|2024-12-29 13:14:30|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735478080000|2024-12-29 13:14:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735478090000|2024-12-29 13:14:50|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735478120000|2024-12-29 13:15:20|34.98|34.8|34.99|34.81|35|34.82|34.98|34.8|4
1735478130000|2024-12-29 13:15:30|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1735478140000|2024-12-29 13:15:40|34.98|34.8|34.99|34.81|34.99|34.81|34.98|34.8|2
1735478160000|2024-12-29 13:16:00|35|34.82|35.01|34.83|35.01|34.83|35|34.82|2
1735478180000|2024-12-29 13:16:20|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1735478190000|2024-12-29 13:16:30|35|34.82|34.99|34.81|35|34.82|34.99|34.81|2
1735478220000|2024-12-29 13:17:00|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735478230000|2024-12-29 13:17:10|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735478240000|2024-12-29 13:17:20|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735478250000|2024-12-29 13:17:30|35|34.82|35.01|34.83|35.01|34.83|35|34.82|2
1735478260000|2024-12-29 13:17:40|35|34.82|35|34.82|35|34.82|35|34.82|1
1735478270000|2024-12-29 13:17:50|35.01|34.83|35|34.82|35.01|34.83|35|34.82|4
1735478280000|2024-12-29 13:18:00|35.01|34.83|35.01|34.83|35.01|34.83|35|34.82|11
1735478290000|2024-12-29 13:18:10|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|2
1735478300000|2024-12-29 13:18:20|35.03|34.85|35.04|34.86|35.04|34.86|35.02|34.84|4
1735478310000|2024-12-29 13:18:30|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735478320000|2024-12-29 13:18:40|35.04|34.86|35.07|34.89|35.07|34.89|35.04|34.86|3
1735478330000|2024-12-29 13:18:50|35.08|34.9|35.08|34.9|35.08|34.9|35.07|34.89|3
1735478340000|2024-12-29 13:19:00|35.07|34.89|35.08|34.9|35.08|34.9|35.07|34.89|2
1735478350000|2024-12-29 13:19:10|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735478360000|2024-12-29 13:19:20|35.09|34.91|35.09|34.91|35.1|34.92|35.09|34.91|3
1735478390000|2024-12-29 13:19:50|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735478410000|2024-12-29 13:20:10|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735478420000|2024-12-29 13:20:20|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735478440000|2024-12-29 13:20:40|35.07|34.89|35.08|34.9|35.08|34.9|35.07|34.89|2
1735478450000|2024-12-29 13:20:50|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735478460000|2024-12-29 13:21:00|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735478480000|2024-12-29 13:21:20|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735478490000|2024-12-29 13:21:30|35.05|34.87|35.04|34.86|35.05|34.87|35.04|34.86|2
1735478500000|2024-12-29 13:21:40|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735478520000|2024-12-29 13:22:00|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735478530000|2024-12-29 13:22:10|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735478550000|2024-12-29 13:22:30|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735478590000|2024-12-29 13:23:10|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|2
1735478600000|2024-12-29 13:23:20|35.05|34.87|35.06|34.88|35.06|34.88|35.05|34.87|4
1735478640000|2024-12-29 13:24:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735478650000|2024-12-29 13:24:10|35.04|34.86|35.05|34.87|35.05|34.87|35.04|34.86|2
1735478660000|2024-12-29 13:24:20|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735478670000|2024-12-29 13:24:30|35.07|34.89|35.06|34.88|35.07|34.89|35.06|34.88|2
1735478680000|2024-12-29 13:24:40|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735478700000|2024-12-29 13:25:00|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|4
1735478710000|2024-12-29 13:25:10|35.06|34.88|35.06|34.88|35.07|34.89|35.06|34.88|3
1735478730000|2024-12-29 13:25:30|35.05|34.87|35.05|34.87|35.06|34.88|35.04|34.86|5
1735478740000|2024-12-29 13:25:40|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735478760000|2024-12-29 13:26:00|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735478800000|2024-12-29 13:26:40|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|2
1735478820000|2024-12-29 13:27:00|35.04|34.86|35.04|34.86|35.04|34.86|35.03|34.85|3
1735478830000|2024-12-29 13:27:10|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735478870000|2024-12-29 13:27:50|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|2
1735478920000|2024-12-29 13:28:40|35.01|34.83|34.99|34.81|35.01|34.83|34.99|34.81|3
1735478940000|2024-12-29 13:29:00|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735478960000|2024-12-29 13:29:20|34.99|34.81|34.98|34.8|34.99|34.81|34.97|34.79|6
1735478980000|2024-12-29 13:29:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735479000000|2024-12-29 13:30:00|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|2
1735479010000|2024-12-29 13:30:10|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735479060000|2024-12-29 13:31:00|34.99|34.81|34.98|34.8|34.99|34.81|34.98|34.8|2
1735479070000|2024-12-29 13:31:10|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735479080000|2024-12-29 13:31:20|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735479090000|2024-12-29 13:31:30|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735479100000|2024-12-29 13:31:40|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735479120000|2024-12-29 13:32:00|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|2
1735479130000|2024-12-29 13:32:10|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735479140000|2024-12-29 13:32:20|34.9|34.72|34.91|34.73|34.91|34.73|34.9|34.72|2
1735479150000|2024-12-29 13:32:30|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735479160000|2024-12-29 13:32:40|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735479170000|2024-12-29 13:32:50|34.88|34.7|34.92|34.74|34.92|34.74|34.88|34.7|5
1735479190000|2024-12-29 13:33:10|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735479200000|2024-12-29 13:33:20|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735479220000|2024-12-29 13:33:40|34.93|34.75|34.93|34.75|34.94|34.76|34.93|34.75|3
1735479230000|2024-12-29 13:33:50|34.94|34.76|34.92|34.74|34.94|34.76|34.92|34.74|5
1735479240000|2024-12-29 13:34:00|34.93|34.75|34.93|34.75|34.93|34.75|34.92|34.74|5
1735479260000|2024-12-29 13:34:20|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735479280000|2024-12-29 13:34:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735479300000|2024-12-29 13:35:00|34.97|34.79|34.99|34.81|34.99|34.81|34.97|34.79|3
1735479310000|2024-12-29 13:35:10|35|34.82|35|34.82|35.01|34.83|35|34.82|3
1735479320000|2024-12-29 13:35:20|35.01|34.83|35|34.82|35.02|34.84|35|34.82|4
1735479340000|2024-12-29 13:35:40|35.01|34.83|35|34.82|35.01|34.83|35|34.82|8
1735479350000|2024-12-29 13:35:50|34.99|34.81|34.99|34.81|34.99|34.81|34.99|34.81|1
1735479360000|2024-12-29 13:36:00|35|34.82|35.01|34.83|35.01|34.83|35|34.82|2
1735479370000|2024-12-29 13:36:10|35|34.82|35|34.82|35|34.82|35|34.82|1
1735479380000|2024-12-29 13:36:20|35.01|34.83|34.99|34.81|35.01|34.83|34.99|34.81|3
1735479390000|2024-12-29 13:36:30|35|34.82|35|34.82|35|34.82|34.99|34.81|3
1735479400000|2024-12-29 13:36:40|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735479410000|2024-12-29 13:36:50|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735479420000|2024-12-29 13:37:00|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|2
1735479430000|2024-12-29 13:37:10|35.02|34.84|35.02|34.84|35.02|34.84|35.01|34.83|3
1735479440000|2024-12-29 13:37:20|35.01|34.83|35.02|34.84|35.02|34.84|35.01|34.83|4
1735479450000|2024-12-29 13:37:30|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735479460000|2024-12-29 13:37:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735479480000|2024-12-29 13:38:00|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735479490000|2024-12-29 13:38:10|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735479500000|2024-12-29 13:38:20|35.01|34.83|35.02|34.84|35.02|34.84|35.01|34.83|2
1735479510000|2024-12-29 13:38:30|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1735479520000|2024-12-29 13:38:40|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735479530000|2024-12-29 13:38:50|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1735479540000|2024-12-29 13:39:00|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735479560000|2024-12-29 13:39:20|35.04|34.86|35.04|34.86|35.05|34.87|35.04|34.86|3
1735479610000|2024-12-29 13:40:10|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735479620000|2024-12-29 13:40:20|35.04|34.86|35.04|34.86|35.04|34.86|35.03|34.85|3
1735479630000|2024-12-29 13:40:30|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735479640000|2024-12-29 13:40:40|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735479650000|2024-12-29 13:40:50|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|4
1735479670000|2024-12-29 13:41:10|35.03|34.85|35.01|34.83|35.03|34.85|35.01|34.83|3
1735479680000|2024-12-29 13:41:20|35|34.82|35|34.82|35|34.82|35|34.82|1
1735479790000|2024-12-29 13:43:10|35.01|34.83|35|34.82|35.01|34.83|35|34.82|2
1735479800000|2024-12-29 13:43:20|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735479810000|2024-12-29 13:43:30|35.02|34.84|35.02|34.84|35.02|34.84|35.02|34.84|1
1735479820000|2024-12-29 13:43:40|35.03|34.85|35.03|34.85|35.03|34.85|35.03|34.85|1
1735479840000|2024-12-29 13:44:00|35.02|34.84|35.01|34.83|35.03|34.85|35.01|34.83|6
1735479850000|2024-12-29 13:44:10|35.02|34.84|35.01|34.83|35.02|34.84|35.01|34.83|4
1735479860000|2024-12-29 13:44:20|35|34.82|35|34.82|35.01|34.83|35|34.82|3
1735479980000|2024-12-29 13:46:20|35.01|34.83|35|34.82|35.02|34.84|35|34.82|4
1735479990000|2024-12-29 13:46:30|35.01|34.83|35.01|34.83|35.01|34.83|35.01|34.83|1
1735480000000|2024-12-29 13:46:40|35.02|34.84|35.03|34.85|35.03|34.85|35.02|34.84|2
1735480010000|2024-12-29 13:46:50|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735480020000|2024-12-29 13:47:00|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735480040000|2024-12-29 13:47:20|35.06|34.88|35.06|34.88|35.06|34.88|35.05|34.87|5
1735480050000|2024-12-29 13:47:30|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480060000|2024-12-29 13:47:40|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735480070000|2024-12-29 13:47:50|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|4
1735480080000|2024-12-29 13:48:00|35.06|34.88|35.06|34.88|35.06|34.88|35.06|34.88|1
1735480100000|2024-12-29 13:48:20|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735480110000|2024-12-29 13:48:30|35.04|34.86|35.04|34.86|35.05|34.87|35.04|34.86|3
1735480120000|2024-12-29 13:48:40|35.05|34.87|35.05|34.87|35.05|34.87|35.05|34.87|1
1735480130000|2024-12-29 13:48:50|35.06|34.88|35.05|34.87|35.06|34.88|35.05|34.87|2
1735480140000|2024-12-29 13:49:00|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480150000|2024-12-29 13:49:10|35.06|34.88|35.07|34.89|35.08|34.9|35.06|34.88|4
1735480160000|2024-12-29 13:49:20|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735480170000|2024-12-29 13:49:30|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735480190000|2024-12-29 13:49:50|35.08|34.9|35.08|34.9|35.09|34.91|35.08|34.9|3
1735480200000|2024-12-29 13:50:00|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|4
1735480210000|2024-12-29 13:50:10|35.07|34.89|35.08|34.9|35.08|34.9|35.07|34.89|2
1735480220000|2024-12-29 13:50:20|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480230000|2024-12-29 13:50:30|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735480250000|2024-12-29 13:50:50|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735480260000|2024-12-29 13:51:00|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735480280000|2024-12-29 13:51:20|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480290000|2024-12-29 13:51:30|35.08|34.9|35.08|34.9|35.08|34.9|35.07|34.89|5
1735480310000|2024-12-29 13:51:50|35.09|34.91|35.1|34.92|35.1|34.92|35.08|34.9|4
1735480330000|2024-12-29 13:52:10|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1735480340000|2024-12-29 13:52:20|35.11|34.93|35.11|34.93|35.11|34.93|35.1|34.92|3
1735480360000|2024-12-29 13:52:40|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735480420000|2024-12-29 13:53:40|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735480460000|2024-12-29 13:54:20|35.1|34.92|35.1|34.92|35.11|34.93|35.1|34.92|5
1735480480000|2024-12-29 13:54:40|35.09|34.91|35.1|34.92|35.11|34.93|35.09|34.91|6
1735480490000|2024-12-29 13:54:50|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1735480500000|2024-12-29 13:55:00|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1735480510000|2024-12-29 13:55:10|35.11|34.93|35.12|34.94|35.12|34.94|35.11|34.93|4
1735480520000|2024-12-29 13:55:20|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735480530000|2024-12-29 13:55:30|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735480550000|2024-12-29 13:55:50|35.11|34.93|35.1|34.92|35.11|34.93|35.1|34.92|2
1735480570000|2024-12-29 13:56:10|35.09|34.91|35.1|34.92|35.1|34.92|35.09|34.91|4
1735480580000|2024-12-29 13:56:20|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|2
1735480590000|2024-12-29 13:56:30|35.09|34.91|35.09|34.91|35.09|34.91|35.08|34.9|5
1735480600000|2024-12-29 13:56:40|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|2
1735480610000|2024-12-29 13:56:50|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735480620000|2024-12-29 13:57:00|35.09|34.91|35.08|34.9|35.09|34.91|35.08|34.9|4
1735480650000|2024-12-29 13:57:30|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480660000|2024-12-29 13:57:40|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|2
1735480700000|2024-12-29 13:58:20|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735480720000|2024-12-29 13:58:40|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480730000|2024-12-29 13:58:50|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735480740000|2024-12-29 13:59:00|35.09|34.91|35.09|34.91|35.09|34.91|35.09|34.91|1
1735480750000|2024-12-29 13:59:10|35.08|34.9|35.08|34.9|35.08|34.9|35.08|34.9|1
1735480810000|2024-12-29 14:00:10|35.07|34.89|35.07|34.89|35.07|34.89|35.07|34.89|1
1735480820000|2024-12-29 14:00:20|35.06|34.88|35.07|34.89|35.07|34.89|35.06|34.88|2
1735480850000|2024-12-29 14:00:50|35.08|34.9|35.07|34.89|35.08|34.9|35.07|34.89|6
1735480860000|2024-12-29 14:01:00|35.08|34.9|35.11|34.93|35.11|34.93|35.07|34.89|6
1735480870000|2024-12-29 14:01:10|35.12|34.94|35.12|34.94|35.12|34.94|35.12|34.94|1
1735480880000|2024-12-29 14:01:20|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735480900000|2024-12-29 14:01:40|35.15|34.97|35.16|34.98|35.16|34.98|35.15|34.97|2
1735480910000|2024-12-29 14:01:50|35.17|34.99|35.18|35|35.18|35|35.17|34.99|2
1735480920000|2024-12-29 14:02:00|35.17|34.99|35.19|35.01|35.19|35.01|35.17|34.99|3
1735480940000|2024-12-29 14:02:20|35.2|35.02|35.22|35.04|35.22|35.04|35.2|35.02|3
1735480950000|2024-12-29 14:02:30|35.2|35.02|35.21|35.03|35.22|35.04|35.2|35.02|4
1735480960000|2024-12-29 14:02:40|35.2|35.02|35.21|35.03|35.21|35.03|35.2|35.02|2
1735480970000|2024-12-29 14:02:50|35.22|35.04|35.22|35.04|35.22|35.04|35.21|35.03|3
1735480980000|2024-12-29 14:03:00|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735480990000|2024-12-29 14:03:10|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735481000000|2024-12-29 14:03:20|35.18|35|35.18|35|35.18|35|35.18|35|1
1735481010000|2024-12-29 14:03:30|35.19|35.01|35.19|35.01|35.19|35.01|35.19|35.01|1
1735481020000|2024-12-29 14:03:40|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735481030000|2024-12-29 14:03:50|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735481040000|2024-12-29 14:04:00|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1735481050000|2024-12-29 14:04:10|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735481060000|2024-12-29 14:04:20|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735481070000|2024-12-29 14:04:30|35.24|35.06|35.25|35.07|35.25|35.07|35.24|35.06|2
1735481080000|2024-12-29 14:04:40|35.24|35.06|35.24|35.06|35.25|35.07|35.24|35.06|3
1735481100000|2024-12-29 14:05:00|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735481110000|2024-12-29 14:05:10|35.22|35.04|35.23|35.05|35.23|35.05|35.22|35.04|2
1735481120000|2024-12-29 14:05:20|35.24|35.06|35.24|35.06|35.24|35.06|35.24|35.06|1
1735481130000|2024-12-29 14:05:30|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|2
1735481140000|2024-12-29 14:05:40|35.25|35.07|35.25|35.07|35.25|35.07|35.25|35.07|1
1735481160000|2024-12-29 14:06:00|35.26|35.08|35.27|35.09|35.27|35.09|35.26|35.08|2
1735481230000|2024-12-29 14:07:10|35.29|35.11|35.29|35.11|35.29|35.11|35.29|35.11|1
1735481240000|2024-12-29 14:07:20|35.28|35.1|35.28|35.1|35.29|35.11|35.28|35.1|3
1735481250000|2024-12-29 14:07:30|35.27|35.09|35.27|35.09|35.28|35.1|35.27|35.09|3
1735481280000|2024-12-29 14:08:00|35.25|35.07|35.23|35.05|35.25|35.07|35.23|35.05|3
1735481290000|2024-12-29 14:08:10|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735481300000|2024-12-29 14:08:20|35.21|35.03|35.21|35.03|35.22|35.04|35.21|35.03|5
1735481320000|2024-12-29 14:08:40|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735481340000|2024-12-29 14:09:00|35.23|35.05|35.23|35.05|35.23|35.05|35.23|35.05|1
1735481350000|2024-12-29 14:09:10|35.24|35.06|35.22|35.04|35.24|35.06|35.22|35.04|3
1735481360000|2024-12-29 14:09:20|35.21|35.03|35.2|35.02|35.21|35.03|35.2|35.02|2
1735481370000|2024-12-29 14:09:30|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735481390000|2024-12-29 14:09:50|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735481400000|2024-12-29 14:10:00|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735481420000|2024-12-29 14:10:20|35.22|35.04|35.21|35.03|35.22|35.04|35.21|35.03|4
1735481430000|2024-12-29 14:10:30|35.22|35.04|35.22|35.04|35.22|35.04|35.22|35.04|1
1735481450000|2024-12-29 14:10:50|35.23|35.05|35.24|35.06|35.24|35.06|35.23|35.05|4
1735481460000|2024-12-29 14:11:00|35.23|35.05|35.22|35.04|35.24|35.06|35.22|35.04|4
1735481470000|2024-12-29 14:11:10|35.21|35.03|35.21|35.03|35.21|35.03|35.21|35.03|1
1735481480000|2024-12-29 14:11:20|35.2|35.02|35.2|35.02|35.2|35.02|35.2|35.02|1
1735481490000|2024-12-29 14:11:30|35.19|35.01|35.18|35|35.19|35.01|35.18|35|2
1735481510000|2024-12-29 14:11:50|35.19|35.01|35.19|35.01|35.19|35.01|35.18|35|3
1735481530000|2024-12-29 14:12:10|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735481540000|2024-12-29 14:12:20|35.16|34.98|35.16|34.98|35.16|34.98|35.16|34.98|1
1735481570000|2024-12-29 14:12:50|35.17|34.99|35.16|34.98|35.17|34.99|35.16|34.98|6
1735481580000|2024-12-29 14:13:00|35.17|34.99|35.17|34.99|35.17|34.99|35.17|34.99|1
1735481590000|2024-12-29 14:13:10|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735481620000|2024-12-29 14:13:40|35.18|35|35.17|34.99|35.18|35|35.17|34.99|4
1735481640000|2024-12-29 14:14:00|35.18|35|35.17|34.99|35.18|35|35.17|34.99|2
1735481660000|2024-12-29 14:14:20|35.18|35|35.16|34.98|35.18|35|35.16|34.98|3
1735481670000|2024-12-29 14:14:30|35.15|34.97|35.15|34.97|35.15|34.97|35.15|34.97|1
1735481680000|2024-12-29 14:14:40|35.14|34.96|35.14|34.96|35.14|34.96|35.14|34.96|1
1735481700000|2024-12-29 14:15:00|35.13|34.95|35.14|34.96|35.14|34.96|35.13|34.95|2
1735481710000|2024-12-29 14:15:10|35.15|34.97|35.18|35|35.18|35|35.15|34.97|3
1735481720000|2024-12-29 14:15:20|35.17|34.99|35.15|34.97|35.17|34.99|35.15|34.97|3
1735481730000|2024-12-29 14:15:30|35.14|34.96|35.12|34.94|35.14|34.96|35.12|34.94|2
1735481740000|2024-12-29 14:15:40|35.13|34.95|35.12|34.94|35.13|34.95|35.12|34.94|2
1735481750000|2024-12-29 14:15:50|35.11|34.93|35.12|34.94|35.12|34.94|35.11|34.93|2
1735481760000|2024-12-29 14:16:00|35.11|34.93|35.11|34.93|35.11|34.93|35.11|34.93|1
1735481770000|2024-12-29 14:16:10|35.1|34.92|35.1|34.92|35.1|34.92|35.1|34.92|1
1735481790000|2024-12-29 14:16:30|35.09|34.91|35.05|34.87|35.09|34.91|35.05|34.87|3
1735481800000|2024-12-29 14:16:40|35.04|34.86|35.04|34.86|35.04|34.86|35.04|34.86|1
1735481810000|2024-12-29 14:16:50|35.03|34.85|35.02|34.84|35.03|34.85|35.02|34.84|2
1735481820000|2024-12-29 14:17:00|35.01|34.83|35.02|34.84|35.02|34.84|35|34.82|4
1735481840000|2024-12-29 14:17:20|35.01|34.83|35.01|34.83|35.02|34.84|35.01|34.83|3
1735481850000|2024-12-29 14:17:30|35.02|34.84|35.02|34.84|35.03|34.85|35.01|34.83|5
1735481870000|2024-12-29 14:17:50|35.04|34.86|35.03|34.85|35.04|34.86|35.03|34.85|4
1735481880000|2024-12-29 14:18:00|35.02|34.84|35|34.82|35.02|34.84|35|34.82|3
1735481910000|2024-12-29 14:18:30|34.98|34.8|34.97|34.79|34.98|34.8|34.96|34.78|4
1735481920000|2024-12-29 14:18:40|34.98|34.8|34.96|34.78|34.98|34.8|34.96|34.78|7
1735481930000|2024-12-29 14:18:50|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735481940000|2024-12-29 14:19:00|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735481950000|2024-12-29 14:19:10|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|5
1735481960000|2024-12-29 14:19:20|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735481970000|2024-12-29 14:19:30|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735481980000|2024-12-29 14:19:40|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735482000000|2024-12-29 14:20:00|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735482010000|2024-12-29 14:20:10|34.96|34.78|34.96|34.78|34.97|34.79|34.96|34.78|3
1735482020000|2024-12-29 14:20:20|34.98|34.8|34.97|34.79|34.98|34.8|34.96|34.78|3
1735482030000|2024-12-29 14:20:30|34.96|34.78|34.96|34.78|34.96|34.78|34.95|34.77|3
1735482040000|2024-12-29 14:20:40|34.95|34.77|34.95|34.77|34.96|34.78|34.95|34.77|3
1735482050000|2024-12-29 14:20:50|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735482060000|2024-12-29 14:21:00|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735482070000|2024-12-29 14:21:10|34.97|34.79|34.99|34.81|34.99|34.81|34.97|34.79|3
1735482080000|2024-12-29 14:21:20|34.98|34.8|34.96|34.78|34.98|34.8|34.96|34.78|3
1735482090000|2024-12-29 14:21:30|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735482120000|2024-12-29 14:22:00|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735482140000|2024-12-29 14:22:20|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1735482150000|2024-12-29 14:22:30|34.96|34.78|34.98|34.8|34.98|34.8|34.96|34.78|3
1735482160000|2024-12-29 14:22:40|34.97|34.79|34.96|34.78|34.98|34.8|34.96|34.78|4
1735482180000|2024-12-29 14:23:00|34.97|34.79|34.97|34.79|34.97|34.79|34.96|34.78|3
1735482190000|2024-12-29 14:23:10|34.96|34.78|34.97|34.79|34.97|34.79|34.96|34.78|4
1735482200000|2024-12-29 14:23:20|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735482220000|2024-12-29 14:23:40|34.97|34.79|34.99|34.81|34.99|34.81|34.97|34.79|3
1735482240000|2024-12-29 14:24:00|34.98|34.8|34.98|34.8|34.98|34.8|34.98|34.8|1
1735482250000|2024-12-29 14:24:10|34.97|34.79|34.97|34.79|34.97|34.79|34.97|34.79|1
1735482260000|2024-12-29 14:24:20|34.96|34.78|34.95|34.77|34.96|34.78|34.95|34.77|2
1735482270000|2024-12-29 14:24:30|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735482280000|2024-12-29 14:24:40|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735482290000|2024-12-29 14:24:50|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735482300000|2024-12-29 14:25:00|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735482320000|2024-12-29 14:25:20|34.91|34.73|34.91|34.73|34.91|34.73|34.9|34.72|3
1735482330000|2024-12-29 14:25:30|34.9|34.72|34.88|34.7|34.9|34.72|34.88|34.7|3
1735482340000|2024-12-29 14:25:40|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735482350000|2024-12-29 14:25:50|34.9|34.72|34.87|34.69|34.9|34.72|34.87|34.69|3
1735482370000|2024-12-29 14:26:10|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735482420000|2024-12-29 14:27:00|34.88|34.7|34.9|34.72|34.9|34.72|34.88|34.7|3
1735482430000|2024-12-29 14:27:10|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735482440000|2024-12-29 14:27:20|34.89|34.71|34.9|34.72|34.9|34.72|34.88|34.7|4
1735482450000|2024-12-29 14:27:30|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735482470000|2024-12-29 14:27:50|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735482480000|2024-12-29 14:28:00|34.89|34.71|34.89|34.71|34.9|34.72|34.89|34.71|3
1735482490000|2024-12-29 14:28:10|34.91|34.73|34.93|34.75|34.93|34.75|34.91|34.73|3
1735482510000|2024-12-29 14:28:30|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|2
1735482520000|2024-12-29 14:28:40|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735482530000|2024-12-29 14:28:50|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735482540000|2024-12-29 14:29:00|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735482550000|2024-12-29 14:29:10|34.95|34.77|34.93|34.75|34.95|34.77|34.93|34.75|3
1735482560000|2024-12-29 14:29:20|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735482570000|2024-12-29 14:29:30|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|2
1735482600000|2024-12-29 14:30:00|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735482610000|2024-12-29 14:30:10|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735482620000|2024-12-29 14:30:20|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735482630000|2024-12-29 14:30:30|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735482640000|2024-12-29 14:30:40|34.89|34.71|34.86|34.68|34.89|34.71|34.86|34.68|4
1735482650000|2024-12-29 14:30:50|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|3
1735482660000|2024-12-29 14:31:00|34.84|34.66|34.84|34.66|34.85|34.67|34.84|34.66|7
1735482670000|2024-12-29 14:31:10|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735482680000|2024-12-29 14:31:20|34.82|34.64|34.79|34.61|34.82|34.64|34.79|34.61|5
1735482690000|2024-12-29 14:31:30|34.78|34.6|34.77|34.59|34.78|34.6|34.76|34.58|4
1735482700000|2024-12-29 14:31:40|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735482720000|2024-12-29 14:32:00|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735482730000|2024-12-29 14:32:10|34.78|34.6|34.76|34.58|34.78|34.6|34.76|34.58|3
1735482740000|2024-12-29 14:32:20|34.75|34.57|34.75|34.57|34.75|34.57|34.75|34.57|1
1735482750000|2024-12-29 14:32:30|34.74|34.56|34.73|34.55|34.74|34.56|34.73|34.55|2
1735482760000|2024-12-29 14:32:40|34.72|34.54|34.71|34.53|34.72|34.54|34.71|34.53|2
1735482780000|2024-12-29 14:33:00|34.7|34.52|34.71|34.53|34.71|34.53|34.7|34.52|2
1735482790000|2024-12-29 14:33:10|34.72|34.54|34.71|34.53|34.72|34.54|34.71|34.53|2
1735482810000|2024-12-29 14:33:30|34.73|34.55|34.73|34.55|34.73|34.55|34.72|34.54|3
1735482820000|2024-12-29 14:33:40|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735482830000|2024-12-29 14:33:50|34.71|34.53|34.71|34.53|34.72|34.54|34.71|34.53|5
1735482840000|2024-12-29 14:34:00|34.72|34.54|34.72|34.54|34.72|34.54|34.71|34.53|5
1735482850000|2024-12-29 14:34:10|34.74|34.56|34.76|34.58|34.76|34.58|34.74|34.56|3
1735482860000|2024-12-29 14:34:20|34.75|34.57|34.72|34.54|34.75|34.57|34.72|34.54|4
1735482880000|2024-12-29 14:34:40|34.71|34.53|34.72|34.54|34.72|34.54|34.71|34.53|2
1735482890000|2024-12-29 14:34:50|34.73|34.55|34.77|34.59|34.77|34.59|34.73|34.55|5
1735482900000|2024-12-29 14:35:00|34.76|34.58|34.74|34.56|34.76|34.58|34.73|34.55|7
1735482910000|2024-12-29 14:35:10|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|2
1735482920000|2024-12-29 14:35:20|34.76|34.58|34.79|34.61|34.79|34.61|34.76|34.58|4
1735482930000|2024-12-29 14:35:30|34.8|34.62|34.81|34.63|34.81|34.63|34.78|34.6|6
1735482940000|2024-12-29 14:35:40|34.8|34.62|34.82|34.64|34.82|34.64|34.8|34.62|7
1735482950000|2024-12-29 14:35:50|34.81|34.63|34.79|34.61|34.81|34.63|34.79|34.61|3
1735482960000|2024-12-29 14:36:00|34.78|34.6|34.79|34.61|34.79|34.61|34.77|34.59|4
1735482980000|2024-12-29 14:36:20|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735482990000|2024-12-29 14:36:30|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735483000000|2024-12-29 14:36:40|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483010000|2024-12-29 14:36:50|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735483020000|2024-12-29 14:37:00|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483030000|2024-12-29 14:37:10|34.78|34.6|34.78|34.6|34.78|34.6|34.77|34.59|3
1735483040000|2024-12-29 14:37:20|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735483050000|2024-12-29 14:37:30|34.79|34.61|34.79|34.61|34.8|34.62|34.79|34.61|3
1735483060000|2024-12-29 14:37:40|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735483070000|2024-12-29 14:37:50|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735483080000|2024-12-29 14:38:00|34.79|34.61|34.78|34.6|34.79|34.61|34.77|34.59|4
1735483100000|2024-12-29 14:38:20|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735483110000|2024-12-29 14:38:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483130000|2024-12-29 14:38:50|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735483140000|2024-12-29 14:39:00|34.77|34.59|34.75|34.57|34.77|34.59|34.75|34.57|3
1735483150000|2024-12-29 14:39:10|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735483160000|2024-12-29 14:39:20|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483170000|2024-12-29 14:39:30|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735483180000|2024-12-29 14:39:40|34.77|34.59|34.77|34.59|34.77|34.59|34.76|34.58|3
1735483190000|2024-12-29 14:39:50|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735483200000|2024-12-29 14:40:00|34.77|34.59|34.76|34.58|34.78|34.6|34.76|34.58|4
1735483210000|2024-12-29 14:40:10|34.77|34.59|34.77|34.59|34.78|34.6|34.77|34.59|3
1735483220000|2024-12-29 14:40:20|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735483230000|2024-12-29 14:40:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483240000|2024-12-29 14:40:40|34.78|34.6|34.78|34.6|34.78|34.6|34.77|34.59|3
1735483250000|2024-12-29 14:40:50|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735483260000|2024-12-29 14:41:00|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735483270000|2024-12-29 14:41:10|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735483280000|2024-12-29 14:41:20|34.77|34.59|34.75|34.57|34.77|34.59|34.75|34.57|3
1735483290000|2024-12-29 14:41:30|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735483300000|2024-12-29 14:41:40|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|2
1735483310000|2024-12-29 14:41:50|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|4
1735483320000|2024-12-29 14:42:00|34.73|34.55|34.74|34.56|34.74|34.56|34.73|34.55|4
1735483330000|2024-12-29 14:42:10|34.75|34.57|34.75|34.57|34.75|34.57|34.74|34.56|3
1735483340000|2024-12-29 14:42:20|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|2
1735483350000|2024-12-29 14:42:30|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735483360000|2024-12-29 14:42:40|34.75|34.57|34.75|34.57|34.75|34.57|34.75|34.57|1
1735483370000|2024-12-29 14:42:50|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735483380000|2024-12-29 14:43:00|34.73|34.55|34.73|34.55|34.74|34.56|34.73|34.55|3
1735483400000|2024-12-29 14:43:20|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735483420000|2024-12-29 14:43:40|34.71|34.53|34.71|34.53|34.72|34.54|34.71|34.53|3
1735483450000|2024-12-29 14:44:10|34.7|34.52|34.7|34.52|34.71|34.53|34.7|34.52|3
1735483460000|2024-12-29 14:44:20|34.72|34.54|34.75|34.57|34.75|34.57|34.72|34.54|4
1735483470000|2024-12-29 14:44:30|34.73|34.55|34.74|34.56|34.74|34.56|34.73|34.55|2
1735483480000|2024-12-29 14:44:40|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|2
1735483490000|2024-12-29 14:44:50|34.77|34.59|34.75|34.57|34.77|34.59|34.75|34.57|3
1735483500000|2024-12-29 14:45:00|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735483510000|2024-12-29 14:45:10|34.73|34.55|34.73|34.55|34.74|34.56|34.73|34.55|3
1735483520000|2024-12-29 14:45:20|34.72|34.54|34.71|34.53|34.72|34.54|34.71|34.53|2
1735483530000|2024-12-29 14:45:30|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735483540000|2024-12-29 14:45:40|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735483550000|2024-12-29 14:45:50|34.69|34.51|34.7|34.52|34.7|34.52|34.69|34.51|2
1735483570000|2024-12-29 14:46:10|34.72|34.54|34.73|34.55|34.73|34.55|34.72|34.54|2
1735483590000|2024-12-29 14:46:30|34.74|34.56|34.74|34.56|34.74|34.56|34.74|34.56|1
1735483610000|2024-12-29 14:46:50|34.76|34.58|34.78|34.6|34.78|34.6|34.76|34.58|3
1735483620000|2024-12-29 14:47:00|34.79|34.61|34.8|34.62|34.8|34.62|34.79|34.61|2
1735483640000|2024-12-29 14:47:20|34.79|34.61|34.78|34.6|34.79|34.61|34.78|34.6|2
1735483650000|2024-12-29 14:47:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483660000|2024-12-29 14:47:40|34.76|34.58|34.75|34.57|34.77|34.59|34.75|34.57|4
1735483670000|2024-12-29 14:47:50|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735483680000|2024-12-29 14:48:00|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|2
1735483690000|2024-12-29 14:48:10|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|4
1735483700000|2024-12-29 14:48:20|34.79|34.61|34.79|34.61|34.79|34.61|34.78|34.6|3
1735483710000|2024-12-29 14:48:30|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735483720000|2024-12-29 14:48:40|34.81|34.63|34.79|34.61|34.81|34.63|34.79|34.61|3
1735483740000|2024-12-29 14:49:00|34.78|34.6|34.77|34.59|34.78|34.6|34.77|34.59|4
1735483750000|2024-12-29 14:49:10|34.76|34.58|34.76|34.58|34.77|34.59|34.76|34.58|3
1735483760000|2024-12-29 14:49:20|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|4
1735483770000|2024-12-29 14:49:30|34.75|34.57|34.76|34.58|34.76|34.58|34.75|34.57|2
1735483780000|2024-12-29 14:49:40|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735483790000|2024-12-29 14:49:50|34.78|34.6|34.78|34.6|34.78|34.6|34.77|34.59|3
1735483820000|2024-12-29 14:50:20|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|2
1735483830000|2024-12-29 14:50:30|34.77|34.59|34.77|34.59|34.78|34.6|34.77|34.59|3
1735483840000|2024-12-29 14:50:40|34.78|34.6|34.77|34.59|34.78|34.6|34.77|34.59|2
1735483850000|2024-12-29 14:50:50|34.78|34.6|34.8|34.62|34.81|34.63|34.78|34.6|5
1735483860000|2024-12-29 14:51:00|34.81|34.63|34.81|34.63|34.82|34.64|34.81|34.63|3
1735483870000|2024-12-29 14:51:10|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735483880000|2024-12-29 14:51:20|34.83|34.65|34.84|34.66|34.84|34.66|34.82|34.64|5
1735483900000|2024-12-29 14:51:40|34.85|34.67|34.87|34.69|34.87|34.69|34.85|34.67|3
1735483910000|2024-12-29 14:51:50|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|4
1735483930000|2024-12-29 14:52:10|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735483940000|2024-12-29 14:52:20|34.91|34.73|34.91|34.73|34.93|34.75|34.91|34.73|5
1735483950000|2024-12-29 14:52:30|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735483960000|2024-12-29 14:52:40|34.93|34.75|34.95|34.77|34.95|34.77|34.93|34.75|2
1735483980000|2024-12-29 14:53:00|34.96|34.78|34.96|34.78|34.96|34.78|34.95|34.77|3
1735483990000|2024-12-29 14:53:10|34.95|34.77|34.96|34.78|34.96|34.78|34.95|34.77|2
1735484000000|2024-12-29 14:53:20|34.97|34.79|34.97|34.79|34.97|34.79|34.96|34.78|3
1735484010000|2024-12-29 14:53:30|34.98|34.8|34.97|34.79|34.98|34.8|34.97|34.79|2
1735484020000|2024-12-29 14:53:40|34.96|34.78|34.94|34.76|34.96|34.78|34.94|34.76|3
1735484030000|2024-12-29 14:53:50|34.93|34.75|34.93|34.75|34.93|34.75|34.93|34.75|1
1735484050000|2024-12-29 14:54:10|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735484060000|2024-12-29 14:54:20|34.91|34.73|34.92|34.74|34.92|34.74|34.91|34.73|2
1735484070000|2024-12-29 14:54:30|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735484090000|2024-12-29 14:54:50|34.95|34.77|34.93|34.75|34.95|34.77|34.93|34.75|3
1735484100000|2024-12-29 14:55:00|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735484110000|2024-12-29 14:55:10|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|5
1735484120000|2024-12-29 14:55:20|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735484130000|2024-12-29 14:55:30|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735484140000|2024-12-29 14:55:40|34.88|34.7|34.89|34.71|34.89|34.71|34.88|34.7|2
1735484170000|2024-12-29 14:56:10|34.88|34.7|34.88|34.7|34.89|34.71|34.88|34.7|5
1735484180000|2024-12-29 14:56:20|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735484190000|2024-12-29 14:56:30|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735484200000|2024-12-29 14:56:40|34.89|34.71|34.89|34.71|34.9|34.72|34.89|34.71|3
1735484210000|2024-12-29 14:56:50|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735484220000|2024-12-29 14:57:00|34.89|34.71|34.89|34.71|34.9|34.72|34.89|34.71|5
1735484230000|2024-12-29 14:57:10|34.88|34.7|34.88|34.7|34.89|34.71|34.88|34.7|3
1735484250000|2024-12-29 14:57:30|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735484260000|2024-12-29 14:57:40|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735484270000|2024-12-29 14:57:50|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735484280000|2024-12-29 14:58:00|34.87|34.69|34.87|34.69|34.88|34.7|34.86|34.68|5
1735484290000|2024-12-29 14:58:10|34.89|34.71|34.88|34.7|34.89|34.71|34.88|34.7|2
1735484300000|2024-12-29 14:58:20|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|4
1735484310000|2024-12-29 14:58:30|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735484330000|2024-12-29 14:58:50|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735484360000|2024-12-29 14:59:20|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735484400000|2024-12-29 15:00:00|34.85|34.67|34.85|34.67|34.86|34.68|34.85|34.67|3
1735484410000|2024-12-29 15:00:10|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735484420000|2024-12-29 15:00:20|34.85|34.67|34.86|34.68|34.86|34.68|34.85|34.67|2
1735484440000|2024-12-29 15:00:40|34.87|34.69|34.86|34.68|34.87|34.69|34.86|34.68|2
1735484450000|2024-12-29 15:00:50|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735484470000|2024-12-29 15:01:10|34.88|34.7|34.9|34.72|34.9|34.72|34.88|34.7|3
1735484480000|2024-12-29 15:01:20|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|4
1735484490000|2024-12-29 15:01:30|34.89|34.71|34.87|34.69|34.89|34.71|34.87|34.69|3
1735484500000|2024-12-29 15:01:40|34.86|34.68|34.84|34.66|34.86|34.68|34.84|34.66|3
1735484510000|2024-12-29 15:01:50|34.83|34.65|34.83|34.65|34.83|34.65|34.82|34.64|3
1735484520000|2024-12-29 15:02:00|34.82|34.64|34.8|34.62|34.82|34.64|34.8|34.62|3
1735484530000|2024-12-29 15:02:10|34.79|34.61|34.79|34.61|34.79|34.61|34.78|34.6|3
1735484540000|2024-12-29 15:02:20|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735484550000|2024-12-29 15:02:30|34.8|34.62|34.78|34.6|34.8|34.62|34.78|34.6|5
1735484560000|2024-12-29 15:02:40|34.79|34.61|34.79|34.61|34.79|34.61|34.78|34.6|3
1735484580000|2024-12-29 15:03:00|34.8|34.62|34.8|34.62|34.81|34.63|34.8|34.62|3
1735484590000|2024-12-29 15:03:10|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735484600000|2024-12-29 15:03:20|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|2
1735484610000|2024-12-29 15:03:30|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735484620000|2024-12-29 15:03:40|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735484630000|2024-12-29 15:03:50|34.86|34.68|34.87|34.69|34.88|34.7|34.86|34.68|4
1735484640000|2024-12-29 15:04:00|34.86|34.68|34.86|34.68|34.86|34.68|34.85|34.67|5
1735484650000|2024-12-29 15:04:10|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735484660000|2024-12-29 15:04:20|34.86|34.68|34.86|34.68|34.87|34.69|34.86|34.68|3
1735484670000|2024-12-29 15:04:30|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735484680000|2024-12-29 15:04:40|34.86|34.68|34.85|34.67|34.86|34.68|34.85|34.67|2
1735484690000|2024-12-29 15:04:50|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735484700000|2024-12-29 15:05:00|34.82|34.64|34.81|34.63|34.82|34.64|34.81|34.63|4
1735484710000|2024-12-29 15:05:10|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735484740000|2024-12-29 15:05:40|34.8|34.62|34.81|34.63|34.81|34.63|34.8|34.62|2
1735484750000|2024-12-29 15:05:50|34.8|34.62|34.8|34.62|34.81|34.63|34.8|34.62|3
1735484760000|2024-12-29 15:06:00|34.81|34.63|34.83|34.65|34.83|34.65|34.81|34.63|5
1735484770000|2024-12-29 15:06:10|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735484790000|2024-12-29 15:06:30|34.83|34.65|34.83|34.65|34.84|34.66|34.83|34.65|5
1735484800000|2024-12-29 15:06:40|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735484810000|2024-12-29 15:06:50|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1735484830000|2024-12-29 15:07:10|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735484850000|2024-12-29 15:07:30|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735484860000|2024-12-29 15:07:40|34.81|34.63|34.79|34.61|34.81|34.63|34.79|34.61|3
1735484870000|2024-12-29 15:07:50|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735484880000|2024-12-29 15:08:00|34.79|34.61|34.79|34.61|34.8|34.62|34.79|34.61|3
1735484900000|2024-12-29 15:08:20|34.78|34.6|34.79|34.61|34.8|34.62|34.78|34.6|4
1735484910000|2024-12-29 15:08:30|34.81|34.63|34.82|34.64|34.82|34.64|34.79|34.61|4
1735484920000|2024-12-29 15:08:40|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735484930000|2024-12-29 15:08:50|34.82|34.64|34.81|34.63|34.82|34.64|34.81|34.63|2
1735484970000|2024-12-29 15:09:30|34.82|34.64|34.81|34.63|34.82|34.64|34.81|34.63|4
1735484980000|2024-12-29 15:09:40|34.8|34.62|34.8|34.62|34.8|34.62|34.79|34.61|3
1735484990000|2024-12-29 15:09:50|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735485040000|2024-12-29 15:10:40|34.8|34.62|34.83|34.65|34.83|34.65|34.8|34.62|4
1735485050000|2024-12-29 15:10:50|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485060000|2024-12-29 15:11:00|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735485070000|2024-12-29 15:11:10|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|4
1735485080000|2024-12-29 15:11:20|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735485100000|2024-12-29 15:11:40|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735485120000|2024-12-29 15:12:00|34.85|34.67|34.84|34.66|34.85|34.67|34.83|34.65|4
1735485130000|2024-12-29 15:12:10|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735485140000|2024-12-29 15:12:20|34.84|34.66|34.84|34.66|34.84|34.66|34.83|34.65|3
1735485150000|2024-12-29 15:12:30|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735485160000|2024-12-29 15:12:40|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735485170000|2024-12-29 15:12:50|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485190000|2024-12-29 15:13:10|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1735485230000|2024-12-29 15:13:50|34.81|34.63|34.81|34.63|34.82|34.64|34.81|34.63|7
1735485240000|2024-12-29 15:14:00|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|2
1735485250000|2024-12-29 15:14:10|34.82|34.64|34.83|34.65|34.83|34.65|34.82|34.64|2
1735485260000|2024-12-29 15:14:20|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485270000|2024-12-29 15:14:30|34.81|34.63|34.81|34.63|34.82|34.64|34.81|34.63|3
1735485280000|2024-12-29 15:14:40|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485290000|2024-12-29 15:14:50|34.81|34.63|34.82|34.64|34.82|34.64|34.81|34.63|4
1735485300000|2024-12-29 15:15:00|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735485310000|2024-12-29 15:15:10|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735485320000|2024-12-29 15:15:20|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735485330000|2024-12-29 15:15:30|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485340000|2024-12-29 15:15:40|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735485350000|2024-12-29 15:15:50|34.84|34.66|34.82|34.64|34.84|34.66|34.82|34.64|3
1735485360000|2024-12-29 15:16:00|34.83|34.65|34.83|34.65|34.83|34.65|34.82|34.64|7
1735485370000|2024-12-29 15:16:10|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485380000|2024-12-29 15:16:20|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1735485420000|2024-12-29 15:17:00|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|2
1735485430000|2024-12-29 15:17:10|34.84|34.66|34.84|34.66|34.84|34.66|34.83|34.65|3
1735485440000|2024-12-29 15:17:20|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|4
1735485450000|2024-12-29 15:17:30|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735485460000|2024-12-29 15:17:40|34.83|34.65|34.82|34.64|34.83|34.65|34.81|34.63|4
1735485470000|2024-12-29 15:17:50|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735485480000|2024-12-29 15:18:00|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735485490000|2024-12-29 15:18:10|34.81|34.63|34.81|34.63|34.81|34.63|34.8|34.62|3
1735485500000|2024-12-29 15:18:20|34.8|34.62|34.81|34.63|34.81|34.63|34.8|34.62|2
1735485540000|2024-12-29 15:19:00|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485550000|2024-12-29 15:19:10|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735485560000|2024-12-29 15:19:20|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735485570000|2024-12-29 15:19:30|34.86|34.68|34.84|34.66|34.86|34.68|34.84|34.66|3
1735485580000|2024-12-29 15:19:40|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735485590000|2024-12-29 15:19:50|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735485600000|2024-12-29 15:20:00|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735485610000|2024-12-29 15:20:10|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735485640000|2024-12-29 15:20:40|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735485650000|2024-12-29 15:20:50|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735485670000|2024-12-29 15:21:10|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735485690000|2024-12-29 15:21:30|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735485700000|2024-12-29 15:21:40|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735485710000|2024-12-29 15:21:50|34.81|34.63|34.81|34.63|34.81|34.63|34.81|34.63|1
1735485720000|2024-12-29 15:22:00|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735485730000|2024-12-29 15:22:10|34.81|34.63|34.85|34.67|34.85|34.67|34.81|34.63|5
1735485750000|2024-12-29 15:22:30|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735485790000|2024-12-29 15:23:10|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|3
1735485800000|2024-12-29 15:23:20|34.84|34.66|34.86|34.68|34.86|34.68|34.84|34.66|5
1735485810000|2024-12-29 15:23:30|34.85|34.67|34.86|34.68|34.86|34.68|34.85|34.67|4
1735485820000|2024-12-29 15:23:40|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|3
1735485830000|2024-12-29 15:23:50|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735485840000|2024-12-29 15:24:00|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735485850000|2024-12-29 15:24:10|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|2
1735485870000|2024-12-29 15:24:30|34.86|34.68|34.87|34.69|34.88|34.7|34.86|34.68|4
1735485880000|2024-12-29 15:24:40|34.89|34.71|34.89|34.71|34.89|34.71|34.89|34.71|1
1735485890000|2024-12-29 15:24:50|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735485900000|2024-12-29 15:25:00|34.87|34.69|34.87|34.69|34.88|34.7|34.87|34.69|3
1735485910000|2024-12-29 15:25:10|34.88|34.7|34.87|34.69|34.88|34.7|34.87|34.69|4
1735485920000|2024-12-29 15:25:20|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735485930000|2024-12-29 15:25:30|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735485950000|2024-12-29 15:25:50|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|4
1735485960000|2024-12-29 15:26:00|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|2
1735485980000|2024-12-29 15:26:20|34.86|34.68|34.85|34.67|34.86|34.68|34.85|34.67|2
1735485990000|2024-12-29 15:26:30|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486000000|2024-12-29 15:26:40|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486010000|2024-12-29 15:26:50|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486030000|2024-12-29 15:27:10|34.85|34.67|34.86|34.68|34.86|34.68|34.85|34.67|2
1735486040000|2024-12-29 15:27:20|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486050000|2024-12-29 15:27:30|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735486060000|2024-12-29 15:27:40|34.85|34.67|34.85|34.67|34.85|34.67|34.84|34.66|5
1735486090000|2024-12-29 15:28:10|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486110000|2024-12-29 15:28:30|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486140000|2024-12-29 15:29:00|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486190000|2024-12-29 15:29:50|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486200000|2024-12-29 15:30:00|34.86|34.68|34.85|34.67|34.86|34.68|34.85|34.67|2
1735486210000|2024-12-29 15:30:10|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486230000|2024-12-29 15:30:30|34.85|34.67|34.86|34.68|34.86|34.68|34.85|34.67|2
1735486260000|2024-12-29 15:31:00|34.87|34.69|34.88|34.7|34.88|34.7|34.87|34.69|2
1735486280000|2024-12-29 15:31:20|34.87|34.69|34.87|34.69|34.88|34.7|34.87|34.69|3
1735486290000|2024-12-29 15:31:30|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735486300000|2024-12-29 15:31:40|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735486310000|2024-12-29 15:31:50|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735486330000|2024-12-29 15:32:10|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735486350000|2024-12-29 15:32:30|34.91|34.73|34.92|34.74|34.93|34.75|34.91|34.73|4
1735486360000|2024-12-29 15:32:40|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735486370000|2024-12-29 15:32:50|34.92|34.74|34.93|34.75|34.93|34.75|34.92|34.74|2
1735486380000|2024-12-29 15:33:00|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735486390000|2024-12-29 15:33:10|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735486410000|2024-12-29 15:33:30|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735486420000|2024-12-29 15:33:40|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735486430000|2024-12-29 15:33:50|34.97|34.79|34.95|34.77|34.97|34.79|34.95|34.77|5
1735486440000|2024-12-29 15:34:00|34.96|34.78|34.96|34.78|34.96|34.78|34.96|34.78|1
1735486450000|2024-12-29 15:34:10|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735486460000|2024-12-29 15:34:20|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735486470000|2024-12-29 15:34:30|34.93|34.75|34.93|34.75|34.94|34.76|34.93|34.75|3
1735486480000|2024-12-29 15:34:40|34.92|34.74|34.92|34.74|34.93|34.75|34.92|34.74|5
1735486490000|2024-12-29 15:34:50|34.93|34.75|34.93|34.75|34.93|34.75|34.92|34.74|3
1735486500000|2024-12-29 15:35:00|34.92|34.74|34.9|34.72|34.93|34.75|34.9|34.72|5
1735486540000|2024-12-29 15:35:40|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735486550000|2024-12-29 15:35:50|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|4
1735486560000|2024-12-29 15:36:00|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735486650000|2024-12-29 15:37:30|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735486660000|2024-12-29 15:37:40|34.87|34.69|34.87|34.69|34.88|34.7|34.87|34.69|3
1735486670000|2024-12-29 15:37:50|34.88|34.7|34.87|34.69|34.88|34.7|34.87|34.69|2
1735486680000|2024-12-29 15:38:00|34.86|34.68|34.87|34.69|34.87|34.69|34.86|34.68|2
1735486720000|2024-12-29 15:38:40|34.88|34.7|34.88|34.7|34.88|34.7|34.88|34.7|1
1735486740000|2024-12-29 15:39:00|34.87|34.69|34.88|34.7|34.88|34.7|34.87|34.69|2
1735486750000|2024-12-29 15:39:10|34.87|34.69|34.87|34.69|34.87|34.69|34.87|34.69|1
1735486770000|2024-12-29 15:39:30|34.88|34.7|34.87|34.69|34.88|34.7|34.87|34.69|2
1735486780000|2024-12-29 15:39:40|34.86|34.68|34.87|34.69|34.87|34.69|34.86|34.68|2
1735486800000|2024-12-29 15:40:00|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735486810000|2024-12-29 15:40:10|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486860000|2024-12-29 15:41:00|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|4
1735486870000|2024-12-29 15:41:10|34.84|34.66|34.84|34.66|34.84|34.66|34.83|34.65|5
1735486880000|2024-12-29 15:41:20|34.83|34.65|34.84|34.66|34.84|34.66|34.83|34.65|2
1735486910000|2024-12-29 15:41:50|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735486930000|2024-12-29 15:42:10|34.84|34.66|34.85|34.67|34.85|34.67|34.84|34.66|2
1735486940000|2024-12-29 15:42:20|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735486980000|2024-12-29 15:43:00|34.84|34.66|34.83|34.65|34.84|34.66|34.83|34.65|2
1735487020000|2024-12-29 15:43:40|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735487050000|2024-12-29 15:44:10|34.83|34.65|34.82|34.64|34.83|34.65|34.82|34.64|2
1735487060000|2024-12-29 15:44:20|34.83|34.65|34.83|34.65|34.83|34.65|34.83|34.65|1
1735487070000|2024-12-29 15:44:30|34.84|34.66|34.84|34.66|34.84|34.66|34.84|34.66|1
1735487090000|2024-12-29 15:44:50|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735487110000|2024-12-29 15:45:10|34.85|34.67|34.85|34.67|34.85|34.67|34.85|34.67|1
1735487120000|2024-12-29 15:45:20|34.86|34.68|34.85|34.67|34.86|34.68|34.85|34.67|2
1735487140000|2024-12-29 15:45:40|34.84|34.66|34.82|34.64|34.84|34.66|34.82|34.64|3
1735487160000|2024-12-29 15:46:00|34.81|34.63|34.78|34.6|34.81|34.63|34.78|34.6|8
1735487170000|2024-12-29 15:46:10|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735487190000|2024-12-29 15:46:30|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735487210000|2024-12-29 15:46:50|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735487220000|2024-12-29 15:47:00|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735487240000|2024-12-29 15:47:20|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735487250000|2024-12-29 15:47:30|34.77|34.59|34.78|34.6|34.78|34.6|34.77|34.59|2
1735487260000|2024-12-29 15:47:40|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735487290000|2024-12-29 15:48:10|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735487300000|2024-12-29 15:48:20|34.77|34.59|34.76|34.58|34.77|34.59|34.76|34.58|2
1735487310000|2024-12-29 15:48:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735487320000|2024-12-29 15:48:40|34.76|34.58|34.79|34.61|34.79|34.61|34.76|34.58|5
1735487330000|2024-12-29 15:48:50|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735487340000|2024-12-29 15:49:00|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735487350000|2024-12-29 15:49:10|34.81|34.63|34.8|34.62|34.81|34.63|34.8|34.62|2
1735487360000|2024-12-29 15:49:20|34.82|34.64|34.82|34.64|34.82|34.64|34.82|34.64|1
1735487370000|2024-12-29 15:49:30|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735487380000|2024-12-29 15:49:40|34.85|34.67|34.89|34.71|34.89|34.71|34.85|34.67|3
1735487400000|2024-12-29 15:50:00|34.9|34.72|34.9|34.72|34.9|34.72|34.89|34.71|3
1735487420000|2024-12-29 15:50:20|34.92|34.74|34.93|34.75|34.93|34.75|34.92|34.74|2
1735487430000|2024-12-29 15:50:30|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|2
1735487450000|2024-12-29 15:50:50|34.94|34.76|34.94|34.76|34.94|34.76|34.93|34.75|3
1735487470000|2024-12-29 15:51:10|34.95|34.77|34.95|34.77|34.95|34.77|34.95|34.77|1
1735487480000|2024-12-29 15:51:20|34.94|34.76|34.95|34.77|34.95|34.77|34.94|34.76|2
1735487500000|2024-12-29 15:51:40|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735487510000|2024-12-29 15:51:50|34.95|34.77|34.94|34.76|34.95|34.77|34.94|34.76|2
1735487540000|2024-12-29 15:52:20|34.91|34.73|34.91|34.73|34.91|34.73|34.91|34.73|1
1735487570000|2024-12-29 15:52:50|34.9|34.72|34.9|34.72|34.9|34.72|34.9|34.72|1
1735487590000|2024-12-29 15:53:10|34.89|34.71|34.9|34.72|34.9|34.72|34.89|34.71|2
1735487640000|2024-12-29 15:54:00|34.89|34.71|34.93|34.75|34.93|34.75|34.89|34.71|4
1735487660000|2024-12-29 15:54:20|34.94|34.76|34.93|34.75|34.94|34.76|34.93|34.75|4
1735487670000|2024-12-29 15:54:30|34.92|34.74|34.92|34.74|34.92|34.74|34.92|34.74|1
1735487710000|2024-12-29 15:55:10|34.91|34.73|34.91|34.73|34.92|34.74|34.91|34.73|3
1735487720000|2024-12-29 15:55:20|34.9|34.72|34.91|34.73|34.91|34.73|34.9|34.72|2
1735487800000|2024-12-29 15:56:40|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|2
1735487810000|2024-12-29 15:56:50|34.92|34.74|34.91|34.73|34.92|34.74|34.91|34.73|2
1735487820000|2024-12-29 15:57:00|34.92|34.74|34.92|34.74|34.92|34.74|34.91|34.73|3
1735487840000|2024-12-29 15:57:20|34.93|34.75|34.95|34.77|34.95|34.77|34.92|34.74|5
1735487850000|2024-12-29 15:57:30|34.94|34.76|34.94|34.76|34.94|34.76|34.94|34.76|1
1735487860000|2024-12-29 15:57:40|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|4
1735487870000|2024-12-29 15:57:50|34.93|34.75|34.94|34.76|34.94|34.76|34.93|34.75|2
1735487900000|2024-12-29 15:58:20|34.93|34.75|34.92|34.74|34.93|34.75|34.92|34.74|2
1735487930000|2024-12-29 15:58:50|34.91|34.73|34.9|34.72|34.91|34.73|34.9|34.72|2
1735487940000|2024-12-29 15:59:00|34.91|34.73|34.88|34.7|34.91|34.73|34.88|34.7|3
1735487950000|2024-12-29 15:59:10|34.87|34.69|34.87|34.69|34.87|34.69|34.86|34.68|3
1735487960000|2024-12-29 15:59:20|34.86|34.68|34.86|34.68|34.86|34.68|34.86|34.68|1
1735487980000|2024-12-29 15:59:40|34.85|34.67|34.84|34.66|34.85|34.67|34.84|34.66|2
1735488000000|2024-12-29 16:00:00|34.83|34.65|34.81|34.63|34.83|34.65|34.81|34.63|3
1735488010000|2024-12-29 16:00:10|34.78|34.6|34.81|34.63|34.81|34.63|34.78|34.6|4
1735488030000|2024-12-29 16:00:30|34.82|34.64|34.84|34.66|34.84|34.66|34.81|34.63|5
1735488040000|2024-12-29 16:00:40|34.85|34.67|34.83|34.65|34.85|34.67|34.83|34.65|3
1735488050000|2024-12-29 16:00:50|34.82|34.64|34.81|34.63|34.82|34.64|34.81|34.63|2
1735488060000|2024-12-29 16:01:00|34.8|34.62|34.8|34.62|34.81|34.63|34.8|34.62|3
1735488070000|2024-12-29 16:01:10|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735488080000|2024-12-29 16:01:20|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735488090000|2024-12-29 16:01:30|34.8|34.62|34.8|34.62|34.8|34.62|34.8|34.62|1
1735488100000|2024-12-29 16:01:40|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735488110000|2024-12-29 16:01:50|34.8|34.62|34.79|34.61|34.8|34.62|34.79|34.61|2
1735488130000|2024-12-29 16:02:10|34.78|34.6|34.78|34.6|34.79|34.61|34.77|34.59|7
1735488150000|2024-12-29 16:02:30|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735488170000|2024-12-29 16:02:50|34.78|34.6|34.78|34.6|34.78|34.6|34.78|34.6|1
1735488180000|2024-12-29 16:03:00|34.79|34.61|34.79|34.61|34.79|34.61|34.79|34.61|1
1735488190000|2024-12-29 16:03:10|34.78|34.6|34.78|34.6|34.79|34.61|34.78|34.6|3
1735488200000|2024-12-29 16:03:20|34.77|34.59|34.77|34.59|34.77|34.59|34.77|34.59|1
1735488220000|2024-12-29 16:03:40|34.76|34.58|34.76|34.58|34.76|34.58|34.76|34.58|1
1735488260000|2024-12-29 16:04:20|34.74|34.56|34.73|34.55|34.74|34.56|34.73|34.55|2
1735488280000|2024-12-29 16:04:40|34.72|34.54|34.72|34.54|34.72|34.54|34.72|34.54|1
1735488300000|2024-12-29 16:05:00|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735488310000|2024-12-29 16:05:10|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735488320000|2024-12-29 16:05:20|34.71|34.53|34.7|34.52|34.71|34.53|34.7|34.52|2
1735488330000|2024-12-29 16:05:30|34.69|34.51|34.7|34.52|34.71|34.53|34.69|34.51|4
1735488340000|2024-12-29 16:05:40|34.71|34.53|34.71|34.53|34.71|34.53|34.7|34.52|3
1735488350000|2024-12-29 16:05:50|34.7|34.52|34.7|34.52|34.71|34.53|34.7|34.52|3
1735488360000|2024-12-29 16:06:00|34.71|34.53|34.71|34.53|34.71|34.53|34.7|34.52|7
1735488370000|2024-12-29 16:06:10|34.7|34.52|34.7|34.52|34.71|34.53|34.7|34.52|3
1735488380000|2024-12-29 16:06:20|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735488390000|2024-12-29 16:06:30|34.68|34.5|34.68|34.5|34.68|34.5|34.68|34.5|1
1735488430000|2024-12-29 16:07:10|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735488440000|2024-12-29 16:07:20|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|4
1735488450000|2024-12-29 16:07:30|34.7|34.52|34.69|34.51|34.7|34.52|34.68|34.5|4
1735488460000|2024-12-29 16:07:40|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735488480000|2024-12-29 16:08:00|34.7|34.52|34.69|34.51|34.7|34.52|34.69|34.51|2
1735488490000|2024-12-29 16:08:10|34.7|34.52|34.71|34.53|34.71|34.53|34.7|34.52|2
1735488500000|2024-12-29 16:08:20|34.7|34.52|34.68|34.5|34.71|34.53|34.68|34.5|5
1735488520000|2024-12-29 16:08:40|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735488530000|2024-12-29 16:08:50|34.7|34.52|34.7|34.52|34.7|34.52|34.7|34.52|1
1735488540000|2024-12-29 16:09:00|34.69|34.51|34.69|34.51|34.69|34.51|34.69|34.51|1
1735488560000|2024-12-29 16:09:20|34.71|34.53|34.72|34.54|34.72|34.54|34.7|34.52|4
1735488570000|2024-12-29 16:09:30|34.73|34.55|34.76|34.58|34.76|34.58|34.71|34.53|5
1735488590000|2024-12-29 16:09:50|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|2
1735488620000|2024-12-29 16:10:20|34.73|34.55|34.71|34.53|34.74|34.56|34.71|34.53|5
1735488630000|2024-12-29 16:10:30|34.7|34.52|34.68|34.5|34.7|34.52|34.68|34.5|2
1735488640000|2024-12-29 16:10:40|34.67|34.49|34.67|34.49|34.67|34.49|34.67|34.49|1
1735488650000|2024-12-29 16:10:50|34.68|34.5|34.67|34.49|34.68|34.5|34.67|34.49|2
1735488710000|2024-12-29 16:11:50|34.66|34.48|34.66|34.48|34.66|34.48|34.66|34.48|1
1735488730000|2024-12-29 16:12:10|34.67|34.49|34.66|34.48|34.67|34.49|34.66|34.48|2
1735488740000|2024-12-29 16:12:20|34.67|34.49|34.66|34.48|34.67|34.49|34.66|34.48|2
1735488750000|2024-12-29 16:12:30|34.67|34.49|34.67|34.49|34.67|34.49|34.67|34.49|1
1735488770000|2024-12-29 16:12:50|34.66|34.48|34.66|34.48|34.66|34.48|34.66|34.48|1
1735488780000|2024-12-29 16:13:00|34.67|34.49|34.66|34.48|34.67|34.49|34.66|34.48|4
1735488800000|2024-12-29 16:13:20|34.67|34.49|34.66|34.48|34.67|34.49|34.66|34.48|4
1735488840000|2024-12-29 16:14:00|34.67|34.49|34.65|34.47|34.67|34.49|34.65|34.47|3
1735488850000|2024-12-29 16:14:10|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735488880000|2024-12-29 16:14:40|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735488890000|2024-12-29 16:14:50|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735488930000|2024-12-29 16:15:30|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735488940000|2024-12-29 16:15:40|34.65|34.47|34.63|34.45|34.65|34.47|34.63|34.45|2
1735488950000|2024-12-29 16:15:50|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735488960000|2024-12-29 16:16:00|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735488970000|2024-12-29 16:16:10|34.61|34.43|34.59|34.41|34.61|34.43|34.59|34.41|3
1735489000000|2024-12-29 16:16:40|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735489030000|2024-12-29 16:17:10|34.6|34.42|34.57|34.39|34.6|34.42|34.57|34.39|4
1735489050000|2024-12-29 16:17:30|34.58|34.4|34.6|34.42|34.6|34.42|34.57|34.39|4
1735489060000|2024-12-29 16:17:40|34.62|34.44|34.6|34.42|34.62|34.44|34.6|34.42|5
1735489080000|2024-12-29 16:18:00|34.61|34.43|34.61|34.43|34.62|34.44|34.61|34.43|3
1735489090000|2024-12-29 16:18:10|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735489110000|2024-12-29 16:18:30|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735489120000|2024-12-29 16:18:40|34.62|34.44|34.59|34.41|34.63|34.45|34.59|34.41|3
1735489160000|2024-12-29 16:19:20|34.58|34.4|34.59|34.41|34.59|34.41|34.58|34.4|6
1735489210000|2024-12-29 16:20:10|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735489230000|2024-12-29 16:20:30|34.59|34.41|34.59|34.41|34.59|34.41|34.58|34.4|3
1735489250000|2024-12-29 16:20:50|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735489260000|2024-12-29 16:21:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735489270000|2024-12-29 16:21:10|34.59|34.41|34.59|34.41|34.6|34.42|34.59|34.41|3
1735489280000|2024-12-29 16:21:20|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735489290000|2024-12-29 16:21:30|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735489320000|2024-12-29 16:22:00|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735489330000|2024-12-29 16:22:10|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735489380000|2024-12-29 16:23:00|34.53|34.35|34.53|34.35|34.53|34.35|34.52|34.34|3
1735489400000|2024-12-29 16:23:20|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735489410000|2024-12-29 16:23:30|34.53|34.35|34.53|34.35|34.53|34.35|34.52|34.34|5
1735489420000|2024-12-29 16:23:40|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735489450000|2024-12-29 16:24:10|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735489460000|2024-12-29 16:24:20|34.53|34.35|34.54|34.36|34.54|34.36|34.53|34.35|4
1735489480000|2024-12-29 16:24:40|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735489490000|2024-12-29 16:24:50|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735489500000|2024-12-29 16:25:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735489510000|2024-12-29 16:25:10|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735489530000|2024-12-29 16:25:30|34.52|34.34|34.52|34.34|34.53|34.35|34.52|34.34|3
1735489540000|2024-12-29 16:25:40|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735489570000|2024-12-29 16:26:10|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|4
1735489580000|2024-12-29 16:26:20|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735489590000|2024-12-29 16:26:30|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735489600000|2024-12-29 16:26:40|34.59|34.41|34.58|34.4|34.59|34.41|34.57|34.39|3
1735489610000|2024-12-29 16:26:50|34.59|34.41|34.58|34.4|34.59|34.41|34.57|34.39|4
1735489620000|2024-12-29 16:27:00|34.57|34.39|34.58|34.4|34.58|34.4|34.56|34.38|8
1735489630000|2024-12-29 16:27:10|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735489640000|2024-12-29 16:27:20|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735489650000|2024-12-29 16:27:30|34.58|34.4|34.59|34.41|34.59|34.41|34.58|34.4|4
1735489660000|2024-12-29 16:27:40|34.58|34.4|34.58|34.4|34.59|34.41|34.58|34.4|3
1735489670000|2024-12-29 16:27:50|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735489690000|2024-12-29 16:28:10|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735489700000|2024-12-29 16:28:20|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735489710000|2024-12-29 16:28:30|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735489740000|2024-12-29 16:29:00|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735489750000|2024-12-29 16:29:10|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735489760000|2024-12-29 16:29:20|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735489770000|2024-12-29 16:29:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735489780000|2024-12-29 16:29:40|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735489790000|2024-12-29 16:29:50|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735489800000|2024-12-29 16:30:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735489810000|2024-12-29 16:30:10|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735489820000|2024-12-29 16:30:20|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735489830000|2024-12-29 16:30:30|34.55|34.37|34.55|34.37|34.55|34.37|34.54|34.36|3
1735489840000|2024-12-29 16:30:40|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735489850000|2024-12-29 16:30:50|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735489860000|2024-12-29 16:31:00|34.56|34.38|34.54|34.36|34.56|34.38|34.54|34.36|3
1735489870000|2024-12-29 16:31:10|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735489880000|2024-12-29 16:31:20|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735489890000|2024-12-29 16:31:30|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|6
1735489900000|2024-12-29 16:31:40|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735489920000|2024-12-29 16:32:00|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735489930000|2024-12-29 16:32:10|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735489960000|2024-12-29 16:32:40|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735489970000|2024-12-29 16:32:50|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735490220000|2024-12-29 16:37:00|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735490240000|2024-12-29 16:37:20|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735490250000|2024-12-29 16:37:30|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735490270000|2024-12-29 16:37:50|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735490280000|2024-12-29 16:38:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735490470000|2024-12-29 16:41:10|34.55|34.37|34.55|34.37|34.55|34.37|34.54|34.36|3
1735490480000|2024-12-29 16:41:20|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735490490000|2024-12-29 16:41:30|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735490500000|2024-12-29 16:41:40|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735490510000|2024-12-29 16:41:50|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735490550000|2024-12-29 16:42:30|34.58|34.4|34.6|34.42|34.6|34.42|34.58|34.4|5
1735490570000|2024-12-29 16:42:50|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735490580000|2024-12-29 16:43:00|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735490590000|2024-12-29 16:43:10|34.58|34.4|34.59|34.41|34.59|34.41|34.58|34.4|2
1735490600000|2024-12-29 16:43:20|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735490620000|2024-12-29 16:43:40|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|4
1735490640000|2024-12-29 16:44:00|34.6|34.42|34.6|34.42|34.6|34.42|34.59|34.41|3
1735490660000|2024-12-29 16:44:20|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735490670000|2024-12-29 16:44:30|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735490680000|2024-12-29 16:44:40|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735490690000|2024-12-29 16:44:50|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735490710000|2024-12-29 16:45:10|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735490720000|2024-12-29 16:45:20|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735490730000|2024-12-29 16:45:30|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735490740000|2024-12-29 16:45:40|34.58|34.4|34.57|34.39|34.58|34.4|34.57|34.39|4
1735490760000|2024-12-29 16:46:00|34.58|34.4|34.57|34.39|34.58|34.4|34.57|34.39|2
1735490770000|2024-12-29 16:46:10|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735490780000|2024-12-29 16:46:20|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|4
1735490810000|2024-12-29 16:46:50|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735490820000|2024-12-29 16:47:00|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735490830000|2024-12-29 16:47:10|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735490850000|2024-12-29 16:47:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735490860000|2024-12-29 16:47:40|34.55|34.37|34.55|34.37|34.56|34.38|34.55|34.37|3
1735490870000|2024-12-29 16:47:50|34.54|34.36|34.54|34.36|34.55|34.37|34.54|34.36|3
1735490940000|2024-12-29 16:49:00|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735490960000|2024-12-29 16:49:20|34.54|34.36|34.54|34.36|34.55|34.37|34.54|34.36|3
1735491020000|2024-12-29 16:50:20|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735491360000|2024-12-29 16:56:00|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735491380000|2024-12-29 16:56:20|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735491450000|2024-12-29 16:57:30|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735491710000|2024-12-29 17:01:50|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735491730000|2024-12-29 17:02:10|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735491800000|2024-12-29 17:03:20|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735491810000|2024-12-29 17:03:30|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735491900000|2024-12-29 17:05:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735491920000|2024-12-29 17:05:20|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735491950000|2024-12-29 17:05:50|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735491960000|2024-12-29 17:06:00|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735491970000|2024-12-29 17:06:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735492020000|2024-12-29 17:07:00|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735492040000|2024-12-29 17:07:20|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735492050000|2024-12-29 17:07:30|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|2
1735492070000|2024-12-29 17:07:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735492080000|2024-12-29 17:08:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735492090000|2024-12-29 17:08:10|34.48|34.3|34.48|34.3|34.49|34.31|34.48|34.3|3
1735492100000|2024-12-29 17:08:20|34.49|34.31|34.51|34.33|34.51|34.33|34.49|34.31|3
1735492120000|2024-12-29 17:08:40|34.52|34.34|34.54|34.36|34.54|34.36|34.52|34.34|3
1735492130000|2024-12-29 17:08:50|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735492160000|2024-12-29 17:09:20|34.55|34.37|34.55|34.37|34.55|34.37|34.54|34.36|3
1735492170000|2024-12-29 17:09:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735492180000|2024-12-29 17:09:40|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735492190000|2024-12-29 17:09:50|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735492200000|2024-12-29 17:10:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735492210000|2024-12-29 17:10:10|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735492220000|2024-12-29 17:10:20|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735492230000|2024-12-29 17:10:30|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735492240000|2024-12-29 17:10:40|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735492270000|2024-12-29 17:11:10|34.63|34.45|34.65|34.47|34.65|34.47|34.63|34.45|3
1735492280000|2024-12-29 17:11:20|34.66|34.48|34.65|34.47|34.66|34.48|34.65|34.47|4
1735492290000|2024-12-29 17:11:30|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735492300000|2024-12-29 17:11:40|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735492320000|2024-12-29 17:12:00|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735492330000|2024-12-29 17:12:10|34.62|34.44|34.62|34.44|34.63|34.45|34.62|34.44|3
1735492340000|2024-12-29 17:12:20|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735492350000|2024-12-29 17:12:30|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735492390000|2024-12-29 17:13:10|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|2
1735492400000|2024-12-29 17:13:20|34.62|34.44|34.63|34.45|34.63|34.45|34.62|34.44|2
1735492430000|2024-12-29 17:13:50|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735492440000|2024-12-29 17:14:00|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735492460000|2024-12-29 17:14:20|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735492480000|2024-12-29 17:14:40|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735492490000|2024-12-29 17:14:50|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|2
1735492500000|2024-12-29 17:15:00|34.66|34.48|34.66|34.48|34.67|34.49|34.66|34.48|3
1735492510000|2024-12-29 17:15:10|34.65|34.47|34.64|34.46|34.65|34.47|34.64|34.46|2
1735492520000|2024-12-29 17:15:20|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735492530000|2024-12-29 17:15:30|34.66|34.48|34.66|34.48|34.66|34.48|34.66|34.48|1
1735492550000|2024-12-29 17:15:50|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735492580000|2024-12-29 17:16:20|34.66|34.48|34.65|34.47|34.66|34.48|34.65|34.47|2
1735492590000|2024-12-29 17:16:30|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|2
1735492600000|2024-12-29 17:16:40|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735492610000|2024-12-29 17:16:50|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735492620000|2024-12-29 17:17:00|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735492630000|2024-12-29 17:17:10|34.62|34.44|34.62|34.44|34.63|34.45|34.62|34.44|3
1735492660000|2024-12-29 17:17:40|34.6|34.42|34.58|34.4|34.6|34.42|34.58|34.4|3
1735492670000|2024-12-29 17:17:50|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735492680000|2024-12-29 17:18:00|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735492700000|2024-12-29 17:18:20|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735492710000|2024-12-29 17:18:30|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735492720000|2024-12-29 17:18:40|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735492730000|2024-12-29 17:18:50|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|6
1735492740000|2024-12-29 17:19:00|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735492750000|2024-12-29 17:19:10|34.63|34.45|34.63|34.45|34.63|34.45|34.62|34.44|3
1735492760000|2024-12-29 17:19:20|34.62|34.44|34.63|34.45|34.63|34.45|34.62|34.44|2
1735492770000|2024-12-29 17:19:30|34.64|34.46|34.63|34.45|34.64|34.46|34.63|34.45|2
1735492780000|2024-12-29 17:19:40|34.64|34.46|34.62|34.44|34.64|34.46|34.62|34.44|5
1735492790000|2024-12-29 17:19:50|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735492800000|2024-12-29 17:20:00|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|2
1735492810000|2024-12-29 17:20:10|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735492830000|2024-12-29 17:20:30|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735492840000|2024-12-29 17:20:40|34.6|34.42|34.59|34.41|34.6|34.42|34.59|34.41|4
1735492860000|2024-12-29 17:21:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735492870000|2024-12-29 17:21:10|34.61|34.43|34.59|34.41|34.61|34.43|34.59|34.41|3
1735492880000|2024-12-29 17:21:20|34.6|34.42|34.6|34.42|34.6|34.42|34.59|34.41|3
1735492910000|2024-12-29 17:21:50|34.61|34.43|34.62|34.44|34.62|34.44|34.61|34.43|2
1735492920000|2024-12-29 17:22:00|34.61|34.43|34.61|34.43|34.62|34.44|34.61|34.43|3
1735492930000|2024-12-29 17:22:10|34.62|34.44|34.62|34.44|34.63|34.45|34.61|34.43|5
1735492940000|2024-12-29 17:22:20|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735492950000|2024-12-29 17:22:30|34.65|34.47|34.64|34.46|34.65|34.47|34.64|34.46|2
1735492960000|2024-12-29 17:22:40|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735492970000|2024-12-29 17:22:50|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|4
1735492990000|2024-12-29 17:23:10|34.64|34.46|34.62|34.44|34.64|34.46|34.62|34.44|3
1735493000000|2024-12-29 17:23:20|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735493010000|2024-12-29 17:23:30|34.62|34.44|34.62|34.44|34.62|34.44|34.61|34.43|3
1735493020000|2024-12-29 17:23:40|34.61|34.43|34.61|34.43|34.62|34.44|34.61|34.43|3
1735493030000|2024-12-29 17:23:50|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735493040000|2024-12-29 17:24:00|34.61|34.43|34.61|34.43|34.61|34.43|34.6|34.42|5
1735493050000|2024-12-29 17:24:10|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|2
1735493060000|2024-12-29 17:24:20|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735493070000|2024-12-29 17:24:30|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|2
1735493080000|2024-12-29 17:24:40|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|4
1735493100000|2024-12-29 17:25:00|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735493130000|2024-12-29 17:25:30|34.6|34.42|34.59|34.41|34.6|34.42|34.59|34.41|8
1735493140000|2024-12-29 17:25:40|34.6|34.42|34.59|34.41|34.6|34.42|34.59|34.41|4
1735493170000|2024-12-29 17:26:10|34.6|34.42|34.6|34.42|34.6|34.42|34.59|34.41|3
1735493180000|2024-12-29 17:26:20|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735493190000|2024-12-29 17:26:30|34.6|34.42|34.6|34.42|34.6|34.42|34.59|34.41|3
1735493200000|2024-12-29 17:26:40|34.59|34.41|34.59|34.41|34.6|34.42|34.59|34.41|3
1735493210000|2024-12-29 17:26:50|34.58|34.4|34.55|34.37|34.58|34.4|34.55|34.37|3
1735493220000|2024-12-29 17:27:00|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735493230000|2024-12-29 17:27:10|34.52|34.34|34.5|34.32|34.52|34.34|34.5|34.32|3
1735493240000|2024-12-29 17:27:20|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735493260000|2024-12-29 17:27:40|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|4
1735493280000|2024-12-29 17:28:00|34.51|34.33|34.5|34.32|34.51|34.33|34.49|34.31|4
1735493290000|2024-12-29 17:28:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735493310000|2024-12-29 17:28:30|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735493320000|2024-12-29 17:28:40|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735493330000|2024-12-29 17:28:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735493350000|2024-12-29 17:29:10|34.51|34.33|34.54|34.36|34.55|34.37|34.51|34.33|8
1735493360000|2024-12-29 17:29:20|34.53|34.35|34.54|34.36|34.54|34.36|34.53|34.35|2
1735493370000|2024-12-29 17:29:30|34.53|34.35|34.53|34.35|34.53|34.35|34.52|34.34|3
1735493380000|2024-12-29 17:29:40|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|4
1735493400000|2024-12-29 17:30:00|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735493410000|2024-12-29 17:30:10|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735493420000|2024-12-29 17:30:20|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735493430000|2024-12-29 17:30:30|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735493450000|2024-12-29 17:30:50|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735493460000|2024-12-29 17:31:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735493490000|2024-12-29 17:31:30|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735493500000|2024-12-29 17:31:40|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735493520000|2024-12-29 17:32:00|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735493540000|2024-12-29 17:32:20|34.55|34.37|34.57|34.39|34.57|34.39|34.55|34.37|3
1735493550000|2024-12-29 17:32:30|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735493560000|2024-12-29 17:32:40|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735493570000|2024-12-29 17:32:50|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735493580000|2024-12-29 17:33:00|34.58|34.4|34.57|34.39|34.58|34.4|34.57|34.39|2
1735493600000|2024-12-29 17:33:20|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735493620000|2024-12-29 17:33:40|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735493640000|2024-12-29 17:34:00|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735493650000|2024-12-29 17:34:10|34.54|34.36|34.54|34.36|34.54|34.36|34.53|34.35|3
1735493670000|2024-12-29 17:34:30|34.55|34.37|34.55|34.37|34.56|34.38|34.55|34.37|3
1735493680000|2024-12-29 17:34:40|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735493690000|2024-12-29 17:34:50|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|4
1735493700000|2024-12-29 17:35:00|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|2
1735493710000|2024-12-29 17:35:10|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735493740000|2024-12-29 17:35:40|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735493750000|2024-12-29 17:35:50|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735493760000|2024-12-29 17:36:00|34.57|34.39|34.57|34.39|34.58|34.4|34.57|34.39|9
1735493790000|2024-12-29 17:36:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735493800000|2024-12-29 17:36:40|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|2
1735493810000|2024-12-29 17:36:50|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735493820000|2024-12-29 17:37:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735493840000|2024-12-29 17:37:20|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735493860000|2024-12-29 17:37:40|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735493870000|2024-12-29 17:37:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735493880000|2024-12-29 17:38:00|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735493890000|2024-12-29 17:38:10|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735493910000|2024-12-29 17:38:30|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735493920000|2024-12-29 17:38:40|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735493930000|2024-12-29 17:38:50|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735493940000|2024-12-29 17:39:00|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|4
1735493950000|2024-12-29 17:39:10|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735493960000|2024-12-29 17:39:20|34.56|34.38|34.58|34.4|34.58|34.4|34.56|34.38|3
1735493980000|2024-12-29 17:39:40|34.59|34.41|34.57|34.39|34.59|34.41|34.57|34.39|3
1735494030000|2024-12-29 17:40:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735494050000|2024-12-29 17:40:50|34.57|34.39|34.57|34.39|34.57|34.39|34.56|34.38|3
1735494060000|2024-12-29 17:41:00|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735494070000|2024-12-29 17:41:10|34.55|34.37|34.56|34.38|34.56|34.38|34.55|34.37|2
1735494080000|2024-12-29 17:41:20|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735494100000|2024-12-29 17:41:40|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735494110000|2024-12-29 17:41:50|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735494120000|2024-12-29 17:42:00|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735494130000|2024-12-29 17:42:10|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735494140000|2024-12-29 17:42:20|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735494150000|2024-12-29 17:42:30|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735494160000|2024-12-29 17:42:40|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735494180000|2024-12-29 17:43:00|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735494200000|2024-12-29 17:43:20|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735494210000|2024-12-29 17:43:30|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735494230000|2024-12-29 17:43:50|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735494270000|2024-12-29 17:44:30|34.57|34.39|34.56|34.38|34.57|34.39|34.56|34.38|2
1735494280000|2024-12-29 17:44:40|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735494290000|2024-12-29 17:44:50|34.58|34.4|34.58|34.4|34.58|34.4|34.58|34.4|1
1735494300000|2024-12-29 17:45:00|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735494310000|2024-12-29 17:45:10|34.59|34.41|34.59|34.41|34.6|34.42|34.59|34.41|3
1735494320000|2024-12-29 17:45:20|34.6|34.42|34.6|34.42|34.61|34.43|34.6|34.42|3
1735494330000|2024-12-29 17:45:30|34.59|34.41|34.58|34.4|34.59|34.41|34.58|34.4|2
1735494340000|2024-12-29 17:45:40|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735494350000|2024-12-29 17:45:50|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735494380000|2024-12-29 17:46:20|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735494390000|2024-12-29 17:46:30|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735494400000|2024-12-29 17:46:40|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735494410000|2024-12-29 17:46:50|34.51|34.33|34.52|34.34|34.53|34.35|34.51|34.33|4
1735494420000|2024-12-29 17:47:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735494430000|2024-12-29 17:47:10|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735494440000|2024-12-29 17:47:20|34.52|34.34|34.52|34.34|34.53|34.35|34.52|34.34|3
1735494450000|2024-12-29 17:47:30|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735494460000|2024-12-29 17:47:40|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735494470000|2024-12-29 17:47:50|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735494510000|2024-12-29 17:48:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735494520000|2024-12-29 17:48:40|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735494530000|2024-12-29 17:48:50|34.51|34.33|34.51|34.33|34.52|34.34|34.51|34.33|3
1735494550000|2024-12-29 17:49:10|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|3
1735494570000|2024-12-29 17:49:30|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735494580000|2024-12-29 17:49:40|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735494600000|2024-12-29 17:50:00|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735494620000|2024-12-29 17:50:20|34.52|34.34|34.52|34.34|34.53|34.35|34.52|34.34|3
1735494640000|2024-12-29 17:50:40|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735494650000|2024-12-29 17:50:50|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|3
1735494670000|2024-12-29 17:51:10|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735494680000|2024-12-29 17:51:20|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|3
1735494690000|2024-12-29 17:51:30|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735494700000|2024-12-29 17:51:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735494710000|2024-12-29 17:51:50|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735494720000|2024-12-29 17:52:00|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735494730000|2024-12-29 17:52:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735494740000|2024-12-29 17:52:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735494780000|2024-12-29 17:53:00|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|4
1735494790000|2024-12-29 17:53:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735494800000|2024-12-29 17:53:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|4
1735494810000|2024-12-29 17:53:30|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|4
1735494820000|2024-12-29 17:53:40|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|2
1735494860000|2024-12-29 17:54:20|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735494870000|2024-12-29 17:54:30|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735494910000|2024-12-29 17:55:10|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735494920000|2024-12-29 17:55:20|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735494950000|2024-12-29 17:55:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735494960000|2024-12-29 17:56:00|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735494970000|2024-12-29 17:56:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|4
1735494980000|2024-12-29 17:56:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735495000000|2024-12-29 17:56:40|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|4
1735495010000|2024-12-29 17:56:50|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735495030000|2024-12-29 17:57:10|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735495050000|2024-12-29 17:57:30|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|4
1735495070000|2024-12-29 17:57:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735495100000|2024-12-29 17:58:20|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735495120000|2024-12-29 17:58:40|34.51|34.33|34.52|34.34|34.52|34.34|34.5|34.32|4
1735495130000|2024-12-29 17:58:50|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735495160000|2024-12-29 17:59:20|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735495170000|2024-12-29 17:59:30|34.53|34.35|34.53|34.35|34.53|34.35|34.52|34.34|3
1735495180000|2024-12-29 17:59:40|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735495200000|2024-12-29 18:00:00|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735495230000|2024-12-29 18:00:30|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735495240000|2024-12-29 18:00:40|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735495250000|2024-12-29 18:00:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735495260000|2024-12-29 18:01:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735495270000|2024-12-29 18:01:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|4
1735495280000|2024-12-29 18:01:20|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735495290000|2024-12-29 18:01:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735495300000|2024-12-29 18:01:40|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|5
1735495310000|2024-12-29 18:01:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735495320000|2024-12-29 18:02:00|34.43|34.25|34.45|34.27|34.45|34.27|34.43|34.25|5
1735495330000|2024-12-29 18:02:10|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|4
1735495340000|2024-12-29 18:02:20|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735495350000|2024-12-29 18:02:30|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735495360000|2024-12-29 18:02:40|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735495450000|2024-12-29 18:04:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735495460000|2024-12-29 18:04:20|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735495470000|2024-12-29 18:04:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735495480000|2024-12-29 18:04:40|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735495500000|2024-12-29 18:05:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735495510000|2024-12-29 18:05:10|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735495520000|2024-12-29 18:05:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735495540000|2024-12-29 18:05:40|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735495550000|2024-12-29 18:05:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735495570000|2024-12-29 18:06:10|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735495580000|2024-12-29 18:06:20|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735495620000|2024-12-29 18:07:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735495640000|2024-12-29 18:07:20|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735495700000|2024-12-29 18:08:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735495860000|2024-12-29 18:11:00|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735495990000|2024-12-29 18:13:10|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735496000000|2024-12-29 18:13:20|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|4
1735496020000|2024-12-29 18:13:40|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735496130000|2024-12-29 18:15:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735496150000|2024-12-29 18:15:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735496160000|2024-12-29 18:16:00|34.51|34.33|34.51|34.33|34.52|34.34|34.51|34.33|3
1735496170000|2024-12-29 18:16:10|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735496180000|2024-12-29 18:16:20|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735496190000|2024-12-29 18:16:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735496200000|2024-12-29 18:16:40|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735496220000|2024-12-29 18:17:00|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735496230000|2024-12-29 18:17:10|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735496250000|2024-12-29 18:17:30|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735496270000|2024-12-29 18:17:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735496310000|2024-12-29 18:18:30|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735496340000|2024-12-29 18:19:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735496350000|2024-12-29 18:19:10|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735496360000|2024-12-29 18:19:20|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735496370000|2024-12-29 18:19:30|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735496400000|2024-12-29 18:20:00|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735496410000|2024-12-29 18:20:10|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735496450000|2024-12-29 18:20:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735496460000|2024-12-29 18:21:00|34.45|34.27|34.45|34.27|34.46|34.28|34.45|34.27|5
1735496560000|2024-12-29 18:22:40|34.44|34.26|34.44|34.26|34.45|34.27|34.44|34.26|3
1735496580000|2024-12-29 18:23:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735496590000|2024-12-29 18:23:10|34.44|34.26|34.44|34.26|34.44|34.26|34.43|34.25|7
1735496610000|2024-12-29 18:23:30|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|2
1735496620000|2024-12-29 18:23:40|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735496630000|2024-12-29 18:23:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735496640000|2024-12-29 18:24:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735496680000|2024-12-29 18:24:40|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735496690000|2024-12-29 18:24:50|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|8
1735496700000|2024-12-29 18:25:00|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735496710000|2024-12-29 18:25:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735496720000|2024-12-29 18:25:20|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735496730000|2024-12-29 18:25:30|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735496920000|2024-12-29 18:28:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735496930000|2024-12-29 18:28:50|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735496950000|2024-12-29 18:29:10|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735497000000|2024-12-29 18:30:00|34.42|34.24|34.42|34.24|34.43|34.25|34.42|34.24|3
1735497020000|2024-12-29 18:30:20|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735497030000|2024-12-29 18:30:30|34.42|34.24|34.42|34.24|34.42|34.24|34.41|34.23|3
1735497040000|2024-12-29 18:30:40|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735497050000|2024-12-29 18:30:50|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735497070000|2024-12-29 18:31:10|34.42|34.24|34.42|34.24|34.42|34.24|34.41|34.23|3
1735497080000|2024-12-29 18:31:20|34.41|34.23|34.41|34.23|34.42|34.24|34.41|34.23|5
1735497100000|2024-12-29 18:31:40|34.4|34.22|34.37|34.19|34.4|34.22|34.37|34.19|5
1735497110000|2024-12-29 18:31:50|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735497120000|2024-12-29 18:32:00|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735497130000|2024-12-29 18:32:10|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735497150000|2024-12-29 18:32:30|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735497160000|2024-12-29 18:32:40|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|6
1735497190000|2024-12-29 18:33:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735497240000|2024-12-29 18:34:00|34.41|34.23|34.4|34.22|34.41|34.23|34.39|34.21|4
1735497250000|2024-12-29 18:34:10|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735497260000|2024-12-29 18:34:20|34.4|34.22|34.39|34.21|34.4|34.22|34.39|34.21|2
1735497290000|2024-12-29 18:34:50|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735497310000|2024-12-29 18:35:10|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|4
1735497320000|2024-12-29 18:35:20|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735497330000|2024-12-29 18:35:30|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735497340000|2024-12-29 18:35:40|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735497350000|2024-12-29 18:35:50|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|4
1735497370000|2024-12-29 18:36:10|34.43|34.25|34.43|34.25|34.44|34.26|34.43|34.25|3
1735497380000|2024-12-29 18:36:20|34.44|34.26|34.44|34.26|34.44|34.26|34.43|34.25|3
1735497410000|2024-12-29 18:36:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735497420000|2024-12-29 18:37:00|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735497430000|2024-12-29 18:37:10|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|4
1735497450000|2024-12-29 18:37:30|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735497470000|2024-12-29 18:37:50|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|4
1735497480000|2024-12-29 18:38:00|34.46|34.28|34.46|34.28|34.47|34.29|34.46|34.28|3
1735497490000|2024-12-29 18:38:10|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735497510000|2024-12-29 18:38:30|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735497520000|2024-12-29 18:38:40|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735497550000|2024-12-29 18:39:10|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735497580000|2024-12-29 18:39:40|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735497600000|2024-12-29 18:40:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735497620000|2024-12-29 18:40:20|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735497640000|2024-12-29 18:40:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735497650000|2024-12-29 18:40:50|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|5
1735497690000|2024-12-29 18:41:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735497710000|2024-12-29 18:41:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735497770000|2024-12-29 18:42:50|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735497780000|2024-12-29 18:43:00|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735497790000|2024-12-29 18:43:10|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735497800000|2024-12-29 18:43:20|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735497810000|2024-12-29 18:43:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735497850000|2024-12-29 18:44:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735497880000|2024-12-29 18:44:40|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735497900000|2024-12-29 18:45:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735497910000|2024-12-29 18:45:10|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735497930000|2024-12-29 18:45:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735497960000|2024-12-29 18:46:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735497980000|2024-12-29 18:46:20|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735498000000|2024-12-29 18:46:40|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|4
1735498020000|2024-12-29 18:47:00|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735498040000|2024-12-29 18:47:20|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735498070000|2024-12-29 18:47:50|34.51|34.33|34.53|34.35|34.53|34.35|34.51|34.33|3
1735498080000|2024-12-29 18:48:00|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|4
1735498100000|2024-12-29 18:48:20|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|3
1735498110000|2024-12-29 18:48:30|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735498120000|2024-12-29 18:48:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735498180000|2024-12-29 18:49:40|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735498210000|2024-12-29 18:50:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735498220000|2024-12-29 18:50:20|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735498230000|2024-12-29 18:50:30|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735498240000|2024-12-29 18:50:40|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735498250000|2024-12-29 18:50:50|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735498260000|2024-12-29 18:51:00|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|4
1735498280000|2024-12-29 18:51:20|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735498290000|2024-12-29 18:51:30|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735498310000|2024-12-29 18:51:50|34.48|34.3|34.48|34.3|34.49|34.31|34.48|34.3|3
1735498320000|2024-12-29 18:52:00|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735498330000|2024-12-29 18:52:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735498340000|2024-12-29 18:52:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735498350000|2024-12-29 18:52:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735498360000|2024-12-29 18:52:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735498380000|2024-12-29 18:53:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735498390000|2024-12-29 18:53:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735498420000|2024-12-29 18:53:40|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735498430000|2024-12-29 18:53:50|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735498500000|2024-12-29 18:55:00|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498510000|2024-12-29 18:55:10|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735498520000|2024-12-29 18:55:20|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735498530000|2024-12-29 18:55:30|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735498550000|2024-12-29 18:55:50|34.42|34.24|34.42|34.24|34.42|34.24|34.41|34.23|3
1735498570000|2024-12-29 18:56:10|34.43|34.25|34.43|34.25|34.43|34.25|34.42|34.24|3
1735498590000|2024-12-29 18:56:30|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735498600000|2024-12-29 18:56:40|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735498620000|2024-12-29 18:57:00|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498640000|2024-12-29 18:57:20|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498650000|2024-12-29 18:57:30|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498660000|2024-12-29 18:57:40|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498730000|2024-12-29 18:58:50|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735498740000|2024-12-29 18:59:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735498750000|2024-12-29 18:59:10|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735498770000|2024-12-29 18:59:30|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735498800000|2024-12-29 19:00:00|34.45|34.27|34.44|34.26|34.46|34.28|34.44|34.26|4
1735498810000|2024-12-29 19:00:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735498820000|2024-12-29 19:00:20|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735498830000|2024-12-29 19:00:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735498840000|2024-12-29 19:00:40|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735498850000|2024-12-29 19:00:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735498860000|2024-12-29 19:01:00|34.44|34.26|34.44|34.26|34.45|34.27|34.44|34.26|3
1735498870000|2024-12-29 19:01:10|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735498900000|2024-12-29 19:01:40|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|3
1735498910000|2024-12-29 19:01:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735498920000|2024-12-29 19:02:00|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735498930000|2024-12-29 19:02:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735498940000|2024-12-29 19:02:20|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735498950000|2024-12-29 19:02:30|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735498970000|2024-12-29 19:02:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735499000000|2024-12-29 19:03:20|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735499030000|2024-12-29 19:03:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735499040000|2024-12-29 19:04:00|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|6
1735499080000|2024-12-29 19:04:40|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735499090000|2024-12-29 19:04:50|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735499100000|2024-12-29 19:05:00|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735499260000|2024-12-29 19:07:40|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|2
1735499280000|2024-12-29 19:08:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735499290000|2024-12-29 19:08:10|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735499310000|2024-12-29 19:08:30|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735499330000|2024-12-29 19:08:50|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735499340000|2024-12-29 19:09:00|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735499350000|2024-12-29 19:09:10|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735499360000|2024-12-29 19:09:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735499390000|2024-12-29 19:09:50|34.46|34.28|34.46|34.28|34.47|34.29|34.46|34.28|5
1735499420000|2024-12-29 19:10:20|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735499430000|2024-12-29 19:10:30|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735499440000|2024-12-29 19:10:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735499450000|2024-12-29 19:10:50|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735499460000|2024-12-29 19:11:00|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735499480000|2024-12-29 19:11:20|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735499500000|2024-12-29 19:11:40|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735499540000|2024-12-29 19:12:20|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735499560000|2024-12-29 19:12:40|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735499580000|2024-12-29 19:13:00|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735499590000|2024-12-29 19:13:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735499600000|2024-12-29 19:13:20|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735499630000|2024-12-29 19:13:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735499650000|2024-12-29 19:14:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735499670000|2024-12-29 19:14:30|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735499700000|2024-12-29 19:15:00|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735499720000|2024-12-29 19:15:20|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735499760000|2024-12-29 19:16:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735499770000|2024-12-29 19:16:10|34.45|34.27|34.45|34.27|34.46|34.28|34.45|34.27|3
1735499790000|2024-12-29 19:16:30|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|2
1735499800000|2024-12-29 19:16:40|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735499830000|2024-12-29 19:17:10|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735499840000|2024-12-29 19:17:20|34.46|34.28|34.48|34.3|34.48|34.3|34.45|34.27|5
1735499880000|2024-12-29 19:18:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735499890000|2024-12-29 19:18:10|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735499950000|2024-12-29 19:19:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735500020000|2024-12-29 19:20:20|34.5|34.32|34.52|34.34|34.52|34.34|34.5|34.32|3
1735500030000|2024-12-29 19:20:30|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735500040000|2024-12-29 19:20:40|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735500060000|2024-12-29 19:21:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735500070000|2024-12-29 19:21:10|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735500080000|2024-12-29 19:21:20|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735500090000|2024-12-29 19:21:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735500110000|2024-12-29 19:21:50|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735500190000|2024-12-29 19:23:10|34.51|34.33|34.51|34.33|34.52|34.34|34.51|34.33|5
1735500230000|2024-12-29 19:23:50|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|3
1735500240000|2024-12-29 19:24:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735500250000|2024-12-29 19:24:10|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735500320000|2024-12-29 19:25:20|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735500330000|2024-12-29 19:25:30|34.53|34.35|34.53|34.35|34.54|34.36|34.53|34.35|5
1735500340000|2024-12-29 19:25:40|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735500350000|2024-12-29 19:25:50|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735500360000|2024-12-29 19:26:00|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|4
1735500370000|2024-12-29 19:26:10|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735500380000|2024-12-29 19:26:20|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735500400000|2024-12-29 19:26:40|34.52|34.34|34.52|34.34|34.52|34.34|34.51|34.33|5
1735500430000|2024-12-29 19:27:10|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735500450000|2024-12-29 19:27:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735500500000|2024-12-29 19:28:20|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735500510000|2024-12-29 19:28:30|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735500530000|2024-12-29 19:28:50|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735500540000|2024-12-29 19:29:00|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735500550000|2024-12-29 19:29:10|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|4
1735500560000|2024-12-29 19:29:20|34.5|34.32|34.49|34.31|34.51|34.33|34.49|34.31|4
1735500570000|2024-12-29 19:29:30|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735500610000|2024-12-29 19:30:10|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735500640000|2024-12-29 19:30:40|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|2
1735500680000|2024-12-29 19:31:20|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735500690000|2024-12-29 19:31:30|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735500700000|2024-12-29 19:31:40|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735500710000|2024-12-29 19:31:50|34.5|34.32|34.5|34.32|34.5|34.32|34.49|34.31|3
1735500720000|2024-12-29 19:32:00|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735500730000|2024-12-29 19:32:10|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735500740000|2024-12-29 19:32:20|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735500750000|2024-12-29 19:32:30|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735500770000|2024-12-29 19:32:50|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735500780000|2024-12-29 19:33:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735500790000|2024-12-29 19:33:10|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735500800000|2024-12-29 19:33:20|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735500840000|2024-12-29 19:34:00|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|6
1735500850000|2024-12-29 19:34:10|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735500860000|2024-12-29 19:34:20|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735500870000|2024-12-29 19:34:30|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735500880000|2024-12-29 19:34:40|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735500890000|2024-12-29 19:34:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735500900000|2024-12-29 19:35:00|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735500910000|2024-12-29 19:35:10|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|6
1735500920000|2024-12-29 19:35:20|34.45|34.27|34.45|34.27|34.46|34.28|34.45|34.27|3
1735500930000|2024-12-29 19:35:30|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735500950000|2024-12-29 19:35:50|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735500960000|2024-12-29 19:36:00|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735500970000|2024-12-29 19:36:10|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735500980000|2024-12-29 19:36:20|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735501000000|2024-12-29 19:36:40|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735501030000|2024-12-29 19:37:10|34.44|34.26|34.45|34.27|34.45|34.27|34.43|34.25|4
1735501070000|2024-12-29 19:37:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735501090000|2024-12-29 19:38:10|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735501100000|2024-12-29 19:38:20|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735501110000|2024-12-29 19:38:30|34.45|34.27|34.43|34.25|34.45|34.27|34.43|34.25|5
1735501140000|2024-12-29 19:39:00|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735501150000|2024-12-29 19:39:10|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735501160000|2024-12-29 19:39:20|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735501170000|2024-12-29 19:39:30|34.43|34.25|34.43|34.25|34.44|34.26|34.42|34.24|7
1735501180000|2024-12-29 19:39:40|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735501200000|2024-12-29 19:40:00|34.41|34.23|34.41|34.23|34.42|34.24|34.41|34.23|3
1735501210000|2024-12-29 19:40:10|34.4|34.22|34.4|34.22|34.41|34.23|34.4|34.22|3
1735501240000|2024-12-29 19:40:40|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735501250000|2024-12-29 19:40:50|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735501290000|2024-12-29 19:41:30|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735501310000|2024-12-29 19:41:50|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735501320000|2024-12-29 19:42:00|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735501330000|2024-12-29 19:42:10|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735501340000|2024-12-29 19:42:20|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735501350000|2024-12-29 19:42:30|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735501380000|2024-12-29 19:43:00|34.42|34.24|34.43|34.25|34.43|34.25|34.42|34.24|2
1735501410000|2024-12-29 19:43:30|34.42|34.24|34.43|34.25|34.43|34.25|34.42|34.24|2
1735501430000|2024-12-29 19:43:50|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735501440000|2024-12-29 19:44:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735501450000|2024-12-29 19:44:10|34.42|34.24|34.42|34.24|34.43|34.25|34.42|34.24|3
1735501470000|2024-12-29 19:44:30|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735501480000|2024-12-29 19:44:40|34.43|34.25|34.43|34.25|34.43|34.25|34.42|34.24|3
1735501510000|2024-12-29 19:45:10|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735501520000|2024-12-29 19:45:20|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|2
1735501530000|2024-12-29 19:45:30|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735501540000|2024-12-29 19:45:40|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735501550000|2024-12-29 19:45:50|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735501560000|2024-12-29 19:46:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735501610000|2024-12-29 19:46:50|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735501670000|2024-12-29 19:47:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735501680000|2024-12-29 19:48:00|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735501690000|2024-12-29 19:48:10|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735501700000|2024-12-29 19:48:20|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735501710000|2024-12-29 19:48:30|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735501720000|2024-12-29 19:48:40|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735501730000|2024-12-29 19:48:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735501740000|2024-12-29 19:49:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735501770000|2024-12-29 19:49:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735501780000|2024-12-29 19:49:40|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735501790000|2024-12-29 19:49:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735501820000|2024-12-29 19:50:20|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735501830000|2024-12-29 19:50:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735501840000|2024-12-29 19:50:40|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735501850000|2024-12-29 19:50:50|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735501870000|2024-12-29 19:51:10|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735501890000|2024-12-29 19:51:30|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735501900000|2024-12-29 19:51:40|34.51|34.33|34.51|34.33|34.51|34.33|34.5|34.32|3
1735501910000|2024-12-29 19:51:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735501920000|2024-12-29 19:52:00|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|6
1735501930000|2024-12-29 19:52:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735501940000|2024-12-29 19:52:20|34.5|34.32|34.5|34.32|34.5|34.32|34.49|34.31|9
1735501950000|2024-12-29 19:52:30|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|5
1735501980000|2024-12-29 19:53:00|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735501990000|2024-12-29 19:53:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735502000000|2024-12-29 19:53:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735502010000|2024-12-29 19:53:30|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|2
1735502050000|2024-12-29 19:54:10|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735502100000|2024-12-29 19:55:00|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735502110000|2024-12-29 19:55:10|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735502120000|2024-12-29 19:55:20|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735502140000|2024-12-29 19:55:40|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735502150000|2024-12-29 19:55:50|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735502170000|2024-12-29 19:56:10|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735502190000|2024-12-29 19:56:30|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735502210000|2024-12-29 19:56:50|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735502250000|2024-12-29 19:57:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735502290000|2024-12-29 19:58:10|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735502300000|2024-12-29 19:58:20|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735502310000|2024-12-29 19:58:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735502330000|2024-12-29 19:58:50|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735502340000|2024-12-29 19:59:00|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735502350000|2024-12-29 19:59:10|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735502360000|2024-12-29 19:59:20|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735502370000|2024-12-29 19:59:30|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735502380000|2024-12-29 19:59:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735502390000|2024-12-29 19:59:50|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735502400000|2024-12-29 20:00:00|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|4
1735502410000|2024-12-29 20:00:10|34.47|34.29|34.47|34.29|34.47|34.29|34.46|34.28|3
1735502420000|2024-12-29 20:00:20|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735502450000|2024-12-29 20:00:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735502460000|2024-12-29 20:01:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735502470000|2024-12-29 20:01:10|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735502500000|2024-12-29 20:01:40|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|4
1735502520000|2024-12-29 20:02:00|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735502540000|2024-12-29 20:02:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|6
1735502550000|2024-12-29 20:02:30|34.39|34.21|34.39|34.21|34.4|34.22|34.39|34.21|3
1735502570000|2024-12-29 20:02:50|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735502600000|2024-12-29 20:03:20|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735502610000|2024-12-29 20:03:30|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735502620000|2024-12-29 20:03:40|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735502640000|2024-12-29 20:04:00|34.36|34.18|34.36|34.18|34.37|34.19|34.36|34.18|3
1735502660000|2024-12-29 20:04:20|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735502700000|2024-12-29 20:05:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735502710000|2024-12-29 20:05:10|34.35|34.17|34.35|34.17|34.36|34.18|34.35|34.17|3
1735502720000|2024-12-29 20:05:20|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735502730000|2024-12-29 20:05:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735502760000|2024-12-29 20:06:00|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735502770000|2024-12-29 20:06:10|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735502780000|2024-12-29 20:06:20|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735502790000|2024-12-29 20:06:30|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735502800000|2024-12-29 20:06:40|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735502850000|2024-12-29 20:07:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735502860000|2024-12-29 20:07:40|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735502890000|2024-12-29 20:08:10|34.31|34.13|34.28|34.1|34.31|34.13|34.28|34.1|4
1735502920000|2024-12-29 20:08:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735502940000|2024-12-29 20:09:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735502950000|2024-12-29 20:09:10|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735502960000|2024-12-29 20:09:20|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735502970000|2024-12-29 20:09:30|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735503000000|2024-12-29 20:10:00|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735503020000|2024-12-29 20:10:20|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735503030000|2024-12-29 20:10:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735503040000|2024-12-29 20:10:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735503060000|2024-12-29 20:11:00|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735503070000|2024-12-29 20:11:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735503080000|2024-12-29 20:11:20|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503110000|2024-12-29 20:11:50|34.31|34.13|34.31|34.13|34.31|34.13|34.3|34.12|3
1735503120000|2024-12-29 20:12:00|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503130000|2024-12-29 20:12:10|34.31|34.13|34.31|34.13|34.31|34.13|34.3|34.12|3
1735503140000|2024-12-29 20:12:20|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503150000|2024-12-29 20:12:30|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735503160000|2024-12-29 20:12:40|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503170000|2024-12-29 20:12:50|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|4
1735503190000|2024-12-29 20:13:10|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735503200000|2024-12-29 20:13:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735503250000|2024-12-29 20:14:10|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503270000|2024-12-29 20:14:30|34.31|34.13|34.31|34.13|34.31|34.13|34.3|34.12|3
1735503280000|2024-12-29 20:14:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735503290000|2024-12-29 20:14:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735503300000|2024-12-29 20:15:00|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735503310000|2024-12-29 20:15:10|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735503320000|2024-12-29 20:15:20|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735503330000|2024-12-29 20:15:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735503340000|2024-12-29 20:15:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735503380000|2024-12-29 20:16:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735503400000|2024-12-29 20:16:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735503410000|2024-12-29 20:16:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735503420000|2024-12-29 20:17:00|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735503430000|2024-12-29 20:17:10|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735503440000|2024-12-29 20:17:20|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735503460000|2024-12-29 20:17:40|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735503470000|2024-12-29 20:17:50|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735503510000|2024-12-29 20:18:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735503520000|2024-12-29 20:18:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735503600000|2024-12-29 20:20:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735503610000|2024-12-29 20:20:10|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735503620000|2024-12-29 20:20:20|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735503650000|2024-12-29 20:20:50|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735503660000|2024-12-29 20:21:00|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735503670000|2024-12-29 20:21:10|34.2|34.02|34.2|34.02|34.21|34.03|34.2|34.02|3
1735503680000|2024-12-29 20:21:20|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735503710000|2024-12-29 20:21:50|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735503720000|2024-12-29 20:22:00|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735503730000|2024-12-29 20:22:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735503740000|2024-12-29 20:22:20|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735503750000|2024-12-29 20:22:30|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735503760000|2024-12-29 20:22:40|34.11|33.93|34.11|33.93|34.12|33.94|34.11|33.93|3
1735503770000|2024-12-29 20:22:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735503780000|2024-12-29 20:23:00|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735503790000|2024-12-29 20:23:10|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735503830000|2024-12-29 20:23:50|34.11|33.93|34.11|33.93|34.12|33.94|34.1|33.92|5
1735503840000|2024-12-29 20:24:00|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735503850000|2024-12-29 20:24:10|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735503910000|2024-12-29 20:25:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735503920000|2024-12-29 20:25:20|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735503940000|2024-12-29 20:25:40|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735503960000|2024-12-29 20:26:00|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735504010000|2024-12-29 20:26:50|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735504020000|2024-12-29 20:27:00|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735504030000|2024-12-29 20:27:10|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735504050000|2024-12-29 20:27:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735504080000|2024-12-29 20:28:00|34.18|34|34.18|34|34.18|34|34.18|34|1
1735504090000|2024-12-29 20:28:10|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735504100000|2024-12-29 20:28:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735504110000|2024-12-29 20:28:30|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|5
1735504120000|2024-12-29 20:28:40|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|4
1735504130000|2024-12-29 20:28:50|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735504140000|2024-12-29 20:29:00|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735504150000|2024-12-29 20:29:10|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735504160000|2024-12-29 20:29:20|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735504170000|2024-12-29 20:29:30|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735504180000|2024-12-29 20:29:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735504190000|2024-12-29 20:29:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735504200000|2024-12-29 20:30:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735504220000|2024-12-29 20:30:20|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735504240000|2024-12-29 20:30:40|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735504260000|2024-12-29 20:31:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735504270000|2024-12-29 20:31:10|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735504280000|2024-12-29 20:31:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735504290000|2024-12-29 20:31:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735504300000|2024-12-29 20:31:40|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|4
1735504320000|2024-12-29 20:32:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735504340000|2024-12-29 20:32:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735504400000|2024-12-29 20:33:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735504430000|2024-12-29 20:33:50|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735504440000|2024-12-29 20:34:00|34.14|33.76|34.13|33.75|34.14|33.76|34.13|33.75|2
1735504450000|2024-12-29 20:34:10|34.14|33.76|34.14|33.76|34.14|33.76|34.14|33.76|1
1735504460000|2024-12-29 20:34:20|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735504480000|2024-12-29 20:34:40|34.12|33.74|34.12|33.74|34.13|33.75|34.12|33.74|3
1735504500000|2024-12-29 20:35:00|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735504520000|2024-12-29 20:35:20|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735504540000|2024-12-29 20:35:40|34.11|33.73|34.12|33.74|34.12|33.74|34.11|33.73|2
1735504560000|2024-12-29 20:36:00|34.14|33.76|34.14|33.76|34.14|33.76|34.14|33.76|1
1735504590000|2024-12-29 20:36:30|34.12|33.74|34.12|33.74|34.12|33.74|34.11|33.73|3
1735504600000|2024-12-29 20:36:40|34.13|33.75|34.14|33.76|34.14|33.76|34.13|33.75|2
1735504610000|2024-12-29 20:36:50|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735504620000|2024-12-29 20:37:00|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735504630000|2024-12-29 20:37:10|34.13|33.75|34.14|33.76|34.14|33.76|34.12|33.74|4
1735504640000|2024-12-29 20:37:20|34.13|33.75|34.12|33.74|34.13|33.75|34.11|33.73|4
1735504650000|2024-12-29 20:37:30|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735504660000|2024-12-29 20:37:40|34.14|33.76|34.15|33.77|34.15|33.77|34.14|33.76|2
1735504680000|2024-12-29 20:38:00|34.14|33.76|34.14|33.76|34.14|33.76|34.14|33.76|1
1735504700000|2024-12-29 20:38:20|34.16|33.78|34.16|33.78|34.16|33.78|34.16|33.78|1
1735504710000|2024-12-29 20:38:30|34.18|33.8|34.19|33.81|34.19|33.81|34.18|33.8|2
1735504720000|2024-12-29 20:38:40|34.2|33.82|34.2|33.82|34.2|33.82|34.2|33.82|1
1735504740000|2024-12-29 20:39:00|34.19|33.81|34.19|33.81|34.19|33.81|34.18|33.8|5
1735504750000|2024-12-29 20:39:10|34.2|33.82|34.19|33.81|34.2|33.82|34.19|33.81|2
1735504770000|2024-12-29 20:39:30|34.18|33.8|34.18|33.8|34.18|33.8|34.18|33.8|1
1735504780000|2024-12-29 20:39:40|34.17|33.79|34.17|33.79|34.17|33.79|34.17|33.79|1
1735504800000|2024-12-29 20:40:00|34.18|33.8|34.18|33.8|34.18|33.8|34.18|33.8|1
1735504810000|2024-12-29 20:40:10|34.19|33.81|34.19|33.81|34.19|33.81|34.19|33.81|1
1735504820000|2024-12-29 20:40:20|34.21|33.83|34.22|33.84|34.22|33.84|34.21|33.83|2
1735504830000|2024-12-29 20:40:30|34.23|33.85|34.24|33.86|34.24|33.86|34.23|33.85|2
1735504860000|2024-12-29 20:41:00|34.23|33.85|34.23|33.85|34.23|33.85|34.23|33.85|1
1735504870000|2024-12-29 20:41:10|34.22|33.84|34.22|33.84|34.22|33.84|34.22|33.84|1
1735504880000|2024-12-29 20:41:20|34.23|33.85|34.22|33.84|34.23|33.85|34.22|33.84|2
1735504890000|2024-12-29 20:41:30|34.23|33.85|34.22|33.84|34.23|33.85|34.22|33.84|4
1735504900000|2024-12-29 20:41:40|34.23|33.85|34.23|33.85|34.23|33.85|34.22|33.84|3
1735504910000|2024-12-29 20:41:50|34.25|33.87|34.25|33.87|34.25|33.87|34.25|33.87|1
1735504930000|2024-12-29 20:42:10|34.26|33.88|34.27|33.89|34.27|33.89|34.26|33.88|2
1735504940000|2024-12-29 20:42:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735504950000|2024-12-29 20:42:30|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735504970000|2024-12-29 20:42:50|34.29|33.91|34.29|33.91|34.29|33.91|34.29|33.91|1
1735504980000|2024-12-29 20:43:00|34.3|33.92|34.3|33.92|34.31|33.93|34.3|33.92|3
1735505010000|2024-12-29 20:43:30|34.31|33.93|34.3|33.92|34.31|33.93|34.3|33.92|2
1735505020000|2024-12-29 20:43:40|34.32|33.94|34.33|33.95|34.33|33.95|34.32|33.94|2
1735505030000|2024-12-29 20:43:50|34.34|33.96|34.35|33.97|34.35|33.97|34.34|33.96|2
1735505040000|2024-12-29 20:44:00|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735505050000|2024-12-29 20:44:10|34.36|33.98|34.36|33.98|34.36|33.98|34.35|33.97|5
1735505060000|2024-12-29 20:44:20|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735505070000|2024-12-29 20:44:30|34.36|33.98|34.36|33.98|34.36|33.98|34.35|33.97|3
1735505090000|2024-12-29 20:44:50|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735505100000|2024-12-29 20:45:00|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735505120000|2024-12-29 20:45:20|34.36|33.98|34.38|34|34.38|34|34.36|33.98|3
1735505130000|2024-12-29 20:45:30|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735505140000|2024-12-29 20:45:40|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735505150000|2024-12-29 20:45:50|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735505160000|2024-12-29 20:46:00|34.38|34|34.38|34|34.38|34|34.38|34|1
1735505170000|2024-12-29 20:46:10|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735505180000|2024-12-29 20:46:20|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505190000|2024-12-29 20:46:30|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735505200000|2024-12-29 20:46:40|34.39|34.01|34.39|34.01|34.4|34.02|34.39|34.01|3
1735505220000|2024-12-29 20:47:00|34.4|34.02|34.4|34.02|34.41|34.03|34.39|34.01|5
1735505230000|2024-12-29 20:47:10|34.41|34.03|34.42|34.04|34.42|34.04|34.41|34.03|2
1735505240000|2024-12-29 20:47:20|34.43|34.05|34.43|34.05|34.43|34.05|34.43|34.05|1
1735505260000|2024-12-29 20:47:40|34.44|34.06|34.44|34.06|34.44|34.06|34.44|34.06|1
1735505270000|2024-12-29 20:47:50|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735505280000|2024-12-29 20:48:00|34.41|34.03|34.42|34.04|34.42|34.04|34.41|34.03|2
1735505290000|2024-12-29 20:48:10|34.41|34.03|34.41|34.03|34.41|34.03|34.41|34.03|1
1735505300000|2024-12-29 20:48:20|34.4|34.02|34.38|34|34.41|34.03|34.38|34|4
1735505340000|2024-12-29 20:49:00|34.37|33.99|34.36|33.98|34.38|34|34.36|33.98|4
1735505350000|2024-12-29 20:49:10|34.35|33.97|34.33|33.95|34.35|33.97|34.33|33.95|5
1735505380000|2024-12-29 20:49:40|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|2
1735505410000|2024-12-29 20:50:10|34.32|33.94|34.33|33.95|34.33|33.95|34.32|33.94|2
1735505420000|2024-12-29 20:50:20|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735505430000|2024-12-29 20:50:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735505460000|2024-12-29 20:51:00|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|3
1735505470000|2024-12-29 20:51:10|34.35|33.97|34.36|33.98|34.36|33.98|34.35|33.97|6
1735505500000|2024-12-29 20:51:40|34.37|33.99|34.37|33.99|34.37|33.99|34.36|33.98|3
1735505510000|2024-12-29 20:51:50|34.38|34|34.39|34.01|34.39|34.01|34.37|33.99|4
1735505530000|2024-12-29 20:52:10|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505550000|2024-12-29 20:52:30|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505560000|2024-12-29 20:52:40|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505570000|2024-12-29 20:52:50|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505580000|2024-12-29 20:53:00|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505600000|2024-12-29 20:53:20|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505610000|2024-12-29 20:53:30|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735505630000|2024-12-29 20:53:50|34.38|34|34.38|34|34.38|34|34.38|34|1
1735505640000|2024-12-29 20:54:00|34.39|34.01|34.39|34.01|34.39|34.01|34.38|34|5
1735505660000|2024-12-29 20:54:20|34.38|34|34.38|34|34.39|34.01|34.38|34|3
1735505670000|2024-12-29 20:54:30|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735505680000|2024-12-29 20:54:40|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735505690000|2024-12-29 20:54:50|34.41|34.03|34.41|34.03|34.41|34.03|34.41|34.03|1
1735505700000|2024-12-29 20:55:00|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735505750000|2024-12-29 20:55:50|34.41|34.03|34.42|34.04|34.42|34.04|34.4|34.02|4
1735505830000|2024-12-29 20:57:10|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735505840000|2024-12-29 20:57:20|34.43|34.05|34.43|34.05|34.43|34.05|34.43|34.05|1
1735505850000|2024-12-29 20:57:30|34.44|34.06|34.43|34.05|34.44|34.06|34.43|34.05|4
1735505860000|2024-12-29 20:57:40|34.44|34.06|34.44|34.06|34.44|34.06|34.44|34.06|1
1735505870000|2024-12-29 20:57:50|34.46|34.08|34.46|34.08|34.46|34.08|34.46|34.08|1
1735505890000|2024-12-29 20:58:10|34.47|34.09|34.46|34.08|34.47|34.09|34.46|34.08|2
1735505900000|2024-12-29 20:58:20|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735505910000|2024-12-29 20:58:30|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735505920000|2024-12-29 20:58:40|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735505930000|2024-12-29 20:58:50|34.48|34.1|34.48|34.1|34.49|34.11|34.48|34.1|3
1735505980000|2024-12-29 20:59:40|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735505990000|2024-12-29 20:59:50|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735506000000|2024-12-29 21:00:00|34.47|34.09|34.47|34.09|34.48|34.1|34.47|34.09|3
1735506010000|2024-12-29 21:00:10|34.48|34.1|34.49|34.11|34.49|34.11|34.48|34.1|2
1735506020000|2024-12-29 21:00:20|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735506050000|2024-12-29 21:00:50|34.49|34.11|34.48|34.1|34.5|34.12|34.48|34.1|4
1735506060000|2024-12-29 21:01:00|34.47|34.09|34.47|34.09|34.47|34.09|34.47|34.09|1
1735506080000|2024-12-29 21:01:20|34.48|34.1|34.48|34.1|34.48|34.1|34.48|34.1|1
1735506090000|2024-12-29 21:01:30|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735506100000|2024-12-29 21:01:40|34.48|34.1|34.48|34.1|34.48|34.1|34.48|34.1|1
1735506110000|2024-12-29 21:01:50|34.47|34.09|34.46|34.08|34.47|34.09|34.46|34.08|2
1735506130000|2024-12-29 21:02:10|34.47|34.09|34.46|34.08|34.47|34.09|34.46|34.08|2
1735506140000|2024-12-29 21:02:20|34.47|34.09|34.49|34.11|34.49|34.11|34.47|34.09|5
1735506150000|2024-12-29 21:02:30|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735506160000|2024-12-29 21:02:40|34.51|34.13|34.52|34.14|34.52|34.14|34.51|34.13|2
1735506170000|2024-12-29 21:02:50|34.53|34.15|34.53|34.15|34.53|34.15|34.53|34.15|1
1735506190000|2024-12-29 21:03:10|34.54|34.16|34.54|34.16|34.54|34.16|34.54|34.16|1
1735506260000|2024-12-29 21:04:20|34.53|34.15|34.53|34.15|34.54|34.16|34.53|34.15|3
1735506290000|2024-12-29 21:04:50|34.54|34.16|34.54|34.16|34.54|34.16|34.54|34.16|1
1735506300000|2024-12-29 21:05:00|34.53|34.15|34.53|34.15|34.53|34.15|34.53|34.15|1
1735506310000|2024-12-29 21:05:10|34.52|34.14|34.52|34.14|34.52|34.14|34.51|34.13|3
1735506320000|2024-12-29 21:05:20|34.53|34.15|34.54|34.16|34.54|34.16|34.53|34.15|2
1735506380000|2024-12-29 21:06:20|34.53|34.15|34.52|34.14|34.53|34.15|34.52|34.14|2
1735506390000|2024-12-29 21:06:30|34.51|34.13|34.52|34.14|34.52|34.14|34.51|34.13|6
1735506400000|2024-12-29 21:06:40|34.51|34.13|34.51|34.13|34.51|34.13|34.51|34.13|1
1735506430000|2024-12-29 21:07:10|34.52|34.14|34.53|34.15|34.53|34.15|34.52|34.14|2
1735506440000|2024-12-29 21:07:20|34.52|34.14|34.52|34.14|34.52|34.14|34.52|34.14|1
1735506450000|2024-12-29 21:07:30|34.51|34.13|34.52|34.14|34.52|34.14|34.51|34.13|2
1735506460000|2024-12-29 21:07:40|34.51|34.13|34.51|34.13|34.52|34.14|34.51|34.13|3
1735506480000|2024-12-29 21:08:00|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735506490000|2024-12-29 21:08:10|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735506500000|2024-12-29 21:08:20|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735506510000|2024-12-29 21:08:30|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735506530000|2024-12-29 21:08:50|34.48|34.1|34.48|34.1|34.48|34.1|34.48|34.1|1
1735506550000|2024-12-29 21:09:10|34.47|34.09|34.47|34.09|34.47|34.09|34.47|34.09|1
1735506560000|2024-12-29 21:09:20|34.46|34.08|34.46|34.08|34.46|34.08|34.46|34.08|1
1735506570000|2024-12-29 21:09:30|34.45|34.07|34.45|34.07|34.45|34.07|34.45|34.07|1
1735506600000|2024-12-29 21:10:00|34.44|34.06|34.44|34.06|34.44|34.06|34.44|34.06|1
1735506610000|2024-12-29 21:10:10|34.45|34.07|34.44|34.06|34.45|34.07|34.44|34.06|2
1735506620000|2024-12-29 21:10:20|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735506640000|2024-12-29 21:10:40|34.43|34.05|34.43|34.05|34.43|34.05|34.42|34.04|3
1735506670000|2024-12-29 21:11:10|34.42|34.04|34.43|34.05|34.43|34.05|34.42|34.04|2
1735506680000|2024-12-29 21:11:20|34.42|34.04|34.42|34.04|34.42|34.04|34.42|34.04|1
1735506690000|2024-12-29 21:11:30|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735506700000|2024-12-29 21:11:40|34.41|34.03|34.41|34.03|34.41|34.03|34.41|34.03|1
1735506710000|2024-12-29 21:11:50|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735506720000|2024-12-29 21:12:00|34.41|34.03|34.4|34.02|34.41|34.03|34.4|34.02|2
1735506730000|2024-12-29 21:12:10|34.41|34.03|34.4|34.02|34.41|34.03|34.4|34.02|2
1735506760000|2024-12-29 21:12:40|34.39|34.01|34.38|34|34.39|34.01|34.38|34|2
1735506770000|2024-12-29 21:12:50|34.37|33.99|34.37|33.99|34.37|33.99|34.37|33.99|1
1735506780000|2024-12-29 21:13:00|34.36|33.98|34.36|33.98|34.37|33.99|34.36|33.98|3
1735506790000|2024-12-29 21:13:10|34.35|33.97|34.34|33.96|34.35|33.97|34.34|33.96|2
1735506810000|2024-12-29 21:13:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735506830000|2024-12-29 21:13:50|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|2
1735506840000|2024-12-29 21:14:00|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|3
1735506850000|2024-12-29 21:14:10|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735506860000|2024-12-29 21:14:20|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|6
1735506870000|2024-12-29 21:14:30|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|3
1735506880000|2024-12-29 21:14:40|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735506890000|2024-12-29 21:14:50|34.36|33.98|34.36|33.98|34.36|33.98|34.36|33.98|1
1735506910000|2024-12-29 21:15:10|34.37|33.99|34.36|33.98|34.37|33.99|34.36|33.98|2
1735506920000|2024-12-29 21:15:20|34.35|33.97|34.34|33.96|34.35|33.97|34.34|33.96|2
1735506940000|2024-12-29 21:15:40|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735506960000|2024-12-29 21:16:00|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735506980000|2024-12-29 21:16:20|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507010000|2024-12-29 21:16:50|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|5
1735507020000|2024-12-29 21:17:00|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507030000|2024-12-29 21:17:10|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735507060000|2024-12-29 21:17:40|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507090000|2024-12-29 21:18:10|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|4
1735507100000|2024-12-29 21:18:20|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507110000|2024-12-29 21:18:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507140000|2024-12-29 21:19:00|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735507150000|2024-12-29 21:19:10|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735507160000|2024-12-29 21:19:20|34.3|33.92|34.31|33.93|34.31|33.93|34.3|33.92|2
1735507180000|2024-12-29 21:19:40|34.3|33.92|34.3|33.92|34.3|33.92|34.3|33.92|1
1735507200000|2024-12-29 21:20:00|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735507210000|2024-12-29 21:20:10|34.3|33.92|34.3|33.92|34.3|33.92|34.3|33.92|1
1735507260000|2024-12-29 21:21:00|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735507270000|2024-12-29 21:21:10|34.3|33.92|34.29|33.91|34.3|33.92|34.29|33.91|4
1735507280000|2024-12-29 21:21:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735507290000|2024-12-29 21:21:30|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735507320000|2024-12-29 21:22:00|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735507340000|2024-12-29 21:22:20|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735507350000|2024-12-29 21:22:30|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735507360000|2024-12-29 21:22:40|34.27|33.89|34.28|33.9|34.28|33.9|34.27|33.89|2
1735507380000|2024-12-29 21:23:00|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735507430000|2024-12-29 21:23:50|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735507450000|2024-12-29 21:24:10|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|4
1735507480000|2024-12-29 21:24:40|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735507490000|2024-12-29 21:24:50|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735507500000|2024-12-29 21:25:00|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735507510000|2024-12-29 21:25:10|34.29|33.91|34.3|33.92|34.3|33.92|34.29|33.91|2
1735507530000|2024-12-29 21:25:30|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735507540000|2024-12-29 21:25:40|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735507550000|2024-12-29 21:25:50|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735507560000|2024-12-29 21:26:00|34.32|33.94|34.33|33.95|34.33|33.95|34.32|33.94|4
1735507580000|2024-12-29 21:26:20|34.32|33.94|34.32|33.94|34.33|33.95|34.32|33.94|5
1735507590000|2024-12-29 21:26:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507600000|2024-12-29 21:26:40|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507610000|2024-12-29 21:26:50|34.35|33.97|34.35|33.97|34.35|33.97|34.34|33.96|5
1735507620000|2024-12-29 21:27:00|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507700000|2024-12-29 21:28:20|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735507720000|2024-12-29 21:28:40|34.36|33.98|34.36|33.98|34.36|33.98|34.35|33.97|3
1735507740000|2024-12-29 21:29:00|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735507750000|2024-12-29 21:29:10|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735507760000|2024-12-29 21:29:20|34.36|33.98|34.36|33.98|34.36|33.98|34.36|33.98|1
1735507780000|2024-12-29 21:29:40|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735507800000|2024-12-29 21:30:00|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|2
1735507810000|2024-12-29 21:30:10|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507830000|2024-12-29 21:30:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735507840000|2024-12-29 21:30:40|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507870000|2024-12-29 21:31:10|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735507880000|2024-12-29 21:31:20|34.37|33.99|34.38|34|34.38|34|34.37|33.99|2
1735507890000|2024-12-29 21:31:30|34.39|34.01|34.4|34.02|34.4|34.02|34.39|34.01|4
1735507900000|2024-12-29 21:31:40|34.39|34.01|34.38|34|34.39|34.01|34.38|34|2
1735507920000|2024-12-29 21:32:00|34.37|33.99|34.38|34|34.38|34|34.37|33.99|2
1735507960000|2024-12-29 21:32:40|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735507970000|2024-12-29 21:32:50|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735507990000|2024-12-29 21:33:10|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735508000000|2024-12-29 21:33:20|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735508040000|2024-12-29 21:34:00|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735508080000|2024-12-29 21:34:40|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735508110000|2024-12-29 21:35:10|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735508120000|2024-12-29 21:35:20|34.31|33.93|34.31|33.93|34.31|33.93|34.3|33.92|3
1735508130000|2024-12-29 21:35:30|34.3|33.92|34.31|33.93|34.31|33.93|34.3|33.92|2
1735508140000|2024-12-29 21:35:40|34.3|33.92|34.31|33.93|34.31|33.93|34.3|33.92|2
1735508160000|2024-12-29 21:36:00|34.32|33.94|34.31|33.93|34.32|33.94|34.31|33.93|2
1735508170000|2024-12-29 21:36:10|34.32|33.94|34.31|33.93|34.32|33.94|34.31|33.93|2
1735508190000|2024-12-29 21:36:30|34.3|33.92|34.3|33.92|34.3|33.92|34.3|33.92|1
1735508220000|2024-12-29 21:37:00|34.29|33.91|34.29|33.91|34.29|33.91|34.29|33.91|1
1735508240000|2024-12-29 21:37:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735508250000|2024-12-29 21:37:30|34.27|33.89|34.27|33.89|34.28|33.9|34.27|33.89|5
1735508290000|2024-12-29 21:38:10|34.28|33.9|34.27|33.89|34.28|33.9|34.27|33.89|2
1735508300000|2024-12-29 21:38:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735508310000|2024-12-29 21:38:30|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735508320000|2024-12-29 21:38:40|34.29|33.91|34.29|33.91|34.29|33.91|34.29|33.91|1
1735508330000|2024-12-29 21:38:50|34.28|33.9|34.28|33.9|34.29|33.91|34.28|33.9|3
1735508340000|2024-12-29 21:39:00|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735508350000|2024-12-29 21:39:10|34.28|33.9|34.28|33.9|34.28|33.9|34.27|33.89|3
1735508370000|2024-12-29 21:39:30|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735508390000|2024-12-29 21:39:50|34.28|33.9|34.27|33.89|34.28|33.9|34.27|33.89|2
1735508710000|2024-12-29 21:45:10|34.25|33.87|34.23|33.85|34.25|33.87|34.23|33.85|3
1735508730000|2024-12-29 21:45:30|34.22|33.84|34.21|33.83|34.22|33.84|34.21|33.83|2
1735508830000|2024-12-29 21:47:10|34.22|33.84|34.22|33.84|34.22|33.84|34.22|33.84|1
1735508850000|2024-12-29 21:47:30|34.23|33.85|34.23|33.85|34.23|33.85|34.23|33.85|1
1735508870000|2024-12-29 21:47:50|34.22|33.84|34.22|33.84|34.23|33.85|34.22|33.84|3
1735508880000|2024-12-29 21:48:00|34.23|33.85|34.23|33.85|34.23|33.85|34.23|33.85|1
1735508890000|2024-12-29 21:48:10|34.22|33.84|34.22|33.84|34.22|33.84|34.22|33.84|1
1735508900000|2024-12-29 21:48:20|34.21|33.83|34.21|33.83|34.22|33.84|34.21|33.83|3
1735508910000|2024-12-29 21:48:30|34.22|33.84|34.21|33.83|34.22|33.84|34.21|33.83|2
1735508940000|2024-12-29 21:49:00|34.2|33.82|34.19|33.81|34.2|33.82|34.19|33.81|2
1735508950000|2024-12-29 21:49:10|34.17|33.79|34.16|33.78|34.17|33.79|34.16|33.78|2
1735508960000|2024-12-29 21:49:20|34.15|33.77|34.13|33.75|34.15|33.77|34.13|33.75|3
1735508980000|2024-12-29 21:49:40|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735509020000|2024-12-29 21:50:20|34.11|33.73|34.1|33.72|34.11|33.73|34.1|33.72|2
1735509040000|2024-12-29 21:50:40|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735509140000|2024-12-29 21:52:20|34.08|33.7|34.08|33.7|34.08|33.7|34.06|33.68|4
1735509160000|2024-12-29 21:52:40|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735509170000|2024-12-29 21:52:50|34.08|33.7|34.08|33.7|34.08|33.7|34.08|33.7|1
1735509190000|2024-12-29 21:53:10|34.09|33.71|34.14|33.76|34.15|33.77|34.09|33.71|8
1735509200000|2024-12-29 21:53:20|34.13|33.75|34.13|33.75|34.14|33.76|34.13|33.75|3
1735509210000|2024-12-29 21:53:30|34.12|33.74|34.11|33.73|34.12|33.74|34.11|33.73|2
1735509220000|2024-12-29 21:53:40|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735509240000|2024-12-29 21:54:00|34.11|33.73|34.11|33.73|34.12|33.74|34.11|33.73|3
1735509250000|2024-12-29 21:54:10|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735509260000|2024-12-29 21:54:20|34.13|33.75|34.14|33.76|34.14|33.76|34.13|33.75|2
1735509270000|2024-12-29 21:54:30|34.13|33.75|34.13|33.75|34.14|33.76|34.13|33.75|3
1735509280000|2024-12-29 21:54:40|34.12|33.74|34.13|33.75|34.13|33.75|34.12|33.74|2
1735509300000|2024-12-29 21:55:00|34.14|33.76|34.14|33.76|34.14|33.76|34.13|33.75|3
1735509320000|2024-12-29 21:55:20|34.15|33.77|34.15|33.77|34.16|33.78|34.15|33.77|5
1735509330000|2024-12-29 21:55:30|34.16|33.78|34.17|33.79|34.17|33.79|34.16|33.78|2
1735509350000|2024-12-29 21:55:50|34.16|33.78|34.16|33.78|34.16|33.78|34.16|33.78|1
1735509360000|2024-12-29 21:56:00|34.17|33.79|34.16|33.78|34.17|33.79|34.16|33.78|2
1735509370000|2024-12-29 21:56:10|34.17|33.79|34.17|33.79|34.17|33.79|34.16|33.78|3
1735509380000|2024-12-29 21:56:20|34.16|33.78|34.16|33.78|34.17|33.79|34.16|33.78|5
1735509400000|2024-12-29 21:56:40|34.17|33.79|34.18|33.8|34.18|33.8|34.17|33.79|2
1735509430000|2024-12-29 21:57:10|34.17|33.79|34.17|33.79|34.18|33.8|34.17|33.79|5
1735509440000|2024-12-29 21:57:20|34.18|33.8|34.18|33.8|34.18|33.8|34.18|33.8|1
1735509450000|2024-12-29 21:57:30|34.17|33.79|34.18|33.8|34.18|33.8|34.17|33.79|2
1735509470000|2024-12-29 21:57:50|34.17|33.79|34.17|33.79|34.17|33.79|34.17|33.79|1
1735509480000|2024-12-29 21:58:00|34.16|33.78|34.16|33.78|34.16|33.78|34.16|33.78|1
1735509500000|2024-12-29 21:58:20|34.15|33.77|34.15|33.77|34.15|33.77|34.15|33.77|1
1735509510000|2024-12-29 21:58:30|34.14|33.76|34.15|33.77|34.15|33.77|34.14|33.76|4
1735509540000|2024-12-29 21:59:00|34.14|33.76|34.14|33.76|34.14|33.76|34.14|33.76|1
1735509550000|2024-12-29 21:59:10|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735509570000|2024-12-29 21:59:30|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735509600000|2024-12-29 22:00:00|34.11|33.73|34.11|33.73|34.12|33.74|34.11|33.73|3
1735509610000|2024-12-29 22:00:10|34.12|33.74|34.1|33.72|34.12|33.74|34.1|33.72|3
1735509620000|2024-12-29 22:00:20|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735509630000|2024-12-29 22:00:30|34.08|33.7|34.08|33.7|34.09|33.71|34.08|33.7|3
1735509640000|2024-12-29 22:00:40|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735509650000|2024-12-29 22:00:50|34.1|33.72|34.12|33.74|34.12|33.74|34.1|33.72|3
1735509660000|2024-12-29 22:01:00|34.13|33.75|34.12|33.74|34.13|33.75|34.12|33.74|2
1735509670000|2024-12-29 22:01:10|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735509680000|2024-12-29 22:01:20|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735509690000|2024-12-29 22:01:30|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735509720000|2024-12-29 22:02:00|34.12|33.74|34.14|33.76|34.14|33.76|34.12|33.74|3
1735509730000|2024-12-29 22:02:10|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735509740000|2024-12-29 22:02:20|34.14|33.76|34.13|33.75|34.14|33.76|34.13|33.75|4
1735509750000|2024-12-29 22:02:30|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735509760000|2024-12-29 22:02:40|34.1|33.72|34.09|33.71|34.1|33.72|34.09|33.71|2
1735509770000|2024-12-29 22:02:50|34.1|33.72|34.09|33.71|34.1|33.72|34.09|33.71|2
1735509780000|2024-12-29 22:03:00|34.08|33.7|34.08|33.7|34.08|33.7|34.08|33.7|1
1735509790000|2024-12-29 22:03:10|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735509810000|2024-12-29 22:03:30|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735509840000|2024-12-29 22:04:00|34.05|33.67|34.05|33.67|34.05|33.67|34.05|33.67|1
1735509860000|2024-12-29 22:04:20|34.06|33.68|34.05|33.67|34.06|33.68|34.05|33.67|2
1735509870000|2024-12-29 22:04:30|34.06|33.68|34.07|33.69|34.07|33.69|34.06|33.68|2
1735509890000|2024-12-29 22:04:50|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735509900000|2024-12-29 22:05:00|34.05|33.67|34.05|33.67|34.05|33.67|34.05|33.67|1
1735509940000|2024-12-29 22:05:40|34.06|33.68|34.05|33.67|34.06|33.68|34.05|33.67|2
1735509950000|2024-12-29 22:05:50|34.07|33.69|34.08|33.7|34.08|33.7|34.07|33.69|2
1735509960000|2024-12-29 22:06:00|34.07|33.69|34.08|33.7|34.08|33.7|34.07|33.69|2
1735509970000|2024-12-29 22:06:10|34.09|33.71|34.08|33.7|34.09|33.71|34.08|33.7|2
1735509980000|2024-12-29 22:06:20|34.09|33.71|34.1|33.72|34.1|33.72|34.09|33.71|2
1735509990000|2024-12-29 22:06:30|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735510000000|2024-12-29 22:06:40|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735510010000|2024-12-29 22:06:50|34.11|33.73|34.1|33.72|34.11|33.73|34.1|33.72|2
1735510020000|2024-12-29 22:07:00|34.11|33.73|34.1|33.72|34.11|33.73|34.1|33.72|2
1735510030000|2024-12-29 22:07:10|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735510040000|2024-12-29 22:07:20|34.1|33.72|34.09|33.71|34.1|33.72|34.09|33.71|2
1735510050000|2024-12-29 22:07:30|34.08|33.7|34.08|33.7|34.08|33.7|34.08|33.7|1
1735510070000|2024-12-29 22:07:50|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735510080000|2024-12-29 22:08:00|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735510090000|2024-12-29 22:08:10|34.05|33.67|34.06|33.68|34.06|33.68|34.05|33.67|2
1735510100000|2024-12-29 22:08:20|34.05|33.67|34.05|33.67|34.05|33.67|34.05|33.67|1
1735510120000|2024-12-29 22:08:40|34.06|33.68|34.05|33.67|34.06|33.68|34.05|33.67|2
1735510140000|2024-12-29 22:09:00|34.04|33.66|34|33.62|34.04|33.66|34|33.62|4
1735510160000|2024-12-29 22:09:20|33.99|33.61|33.98|33.6|33.99|33.61|33.98|33.6|2
1735510170000|2024-12-29 22:09:30|33.97|33.59|33.96|33.58|33.97|33.59|33.96|33.58|2
1735510180000|2024-12-29 22:09:40|33.95|33.57|33.94|33.56|33.95|33.57|33.94|33.56|2
1735510190000|2024-12-29 22:09:50|33.93|33.55|33.92|33.54|33.93|33.55|33.92|33.54|2
1735510200000|2024-12-29 22:10:00|33.91|33.53|33.88|33.5|33.91|33.53|33.88|33.5|3
1735510210000|2024-12-29 22:10:10|33.87|33.49|33.85|33.47|33.87|33.49|33.85|33.47|8
1735510220000|2024-12-29 22:10:20|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735510230000|2024-12-29 22:10:30|33.87|33.49|33.86|33.48|33.87|33.49|33.86|33.48|2
1735510240000|2024-12-29 22:10:40|33.87|33.49|33.86|33.48|33.87|33.49|33.86|33.48|2
1735510250000|2024-12-29 22:10:50|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735510260000|2024-12-29 22:11:00|33.88|33.5|33.89|33.51|33.89|33.51|33.88|33.5|2
1735510270000|2024-12-29 22:11:10|33.88|33.5|33.88|33.5|33.88|33.5|33.88|33.5|1
1735510280000|2024-12-29 22:11:20|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735510290000|2024-12-29 22:11:30|33.88|33.5|33.88|33.5|33.88|33.5|33.87|33.49|5
1735510310000|2024-12-29 22:11:50|33.89|33.51|33.88|33.5|33.89|33.51|33.88|33.5|2
1735510320000|2024-12-29 22:12:00|33.9|33.52|33.93|33.55|33.93|33.55|33.9|33.52|3
1735510330000|2024-12-29 22:12:10|33.94|33.56|33.95|33.57|33.95|33.57|33.94|33.56|2
1735510340000|2024-12-29 22:12:20|33.94|33.56|33.92|33.54|33.94|33.56|33.92|33.54|3
1735510360000|2024-12-29 22:12:40|33.91|33.53|33.89|33.51|33.91|33.53|33.89|33.51|5
1735510370000|2024-12-29 22:12:50|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735510380000|2024-12-29 22:13:00|33.89|33.51|33.89|33.51|33.89|33.51|33.89|33.51|1
1735510390000|2024-12-29 22:13:10|33.88|33.5|33.87|33.49|33.88|33.5|33.87|33.49|2
1735510400000|2024-12-29 22:13:20|33.88|33.5|33.87|33.49|33.88|33.5|33.87|33.49|2
1735510410000|2024-12-29 22:13:30|33.86|33.48|33.86|33.48|33.86|33.48|33.85|33.47|3
1735510420000|2024-12-29 22:13:40|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735510430000|2024-12-29 22:13:50|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735510460000|2024-12-29 22:14:20|33.85|33.47|33.84|33.46|33.85|33.47|33.84|33.46|2
1735510470000|2024-12-29 22:14:30|33.85|33.47|33.84|33.46|33.85|33.47|33.83|33.45|4
1735510490000|2024-12-29 22:14:50|33.83|33.45|33.83|33.45|33.84|33.46|33.83|33.45|3
1735510500000|2024-12-29 22:15:00|33.82|33.44|33.82|33.44|33.83|33.45|33.82|33.44|3
1735510520000|2024-12-29 22:15:20|33.81|33.43|33.81|33.43|33.82|33.44|33.81|33.43|3
1735510530000|2024-12-29 22:15:30|33.8|33.42|33.78|33.4|33.8|33.42|33.78|33.4|3
1735510540000|2024-12-29 22:15:40|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735510570000|2024-12-29 22:16:10|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735510600000|2024-12-29 22:16:40|33.78|33.4|33.79|33.41|33.79|33.41|33.78|33.4|2
1735510620000|2024-12-29 22:17:00|33.8|33.42|33.82|33.44|33.82|33.44|33.8|33.42|3
1735510630000|2024-12-29 22:17:10|33.81|33.43|33.81|33.43|33.81|33.43|33.81|33.43|1
1735510640000|2024-12-29 22:17:20|33.8|33.42|33.81|33.43|33.81|33.43|33.8|33.42|2
1735510650000|2024-12-29 22:17:30|33.8|33.42|33.8|33.42|33.8|33.42|33.8|33.42|1
1735510660000|2024-12-29 22:17:40|33.79|33.41|33.79|33.41|33.79|33.41|33.79|33.41|1
1735510670000|2024-12-29 22:17:50|33.8|33.42|33.8|33.42|33.8|33.42|33.8|33.42|1
1735510680000|2024-12-29 22:18:00|33.79|33.41|33.79|33.41|33.8|33.42|33.79|33.41|5
1735510700000|2024-12-29 22:18:20|33.8|33.42|33.81|33.43|33.81|33.43|33.79|33.41|3
1735510720000|2024-12-29 22:18:40|33.82|33.44|33.82|33.44|33.82|33.44|33.81|33.43|3
1735510730000|2024-12-29 22:18:50|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735510740000|2024-12-29 22:19:00|33.82|33.44|33.82|33.44|33.82|33.44|33.82|33.44|1
1735510750000|2024-12-29 22:19:10|33.81|33.43|33.81|33.43|33.81|33.43|33.81|33.43|1
1735510760000|2024-12-29 22:19:20|33.8|33.42|33.8|33.42|33.81|33.43|33.8|33.42|3
1735510770000|2024-12-29 22:19:30|33.79|33.41|33.8|33.42|33.8|33.42|33.79|33.41|2
1735510780000|2024-12-29 22:19:40|33.79|33.41|33.77|33.39|33.79|33.41|33.77|33.39|3
1735510800000|2024-12-29 22:20:00|33.76|33.38|33.76|33.38|33.76|33.38|33.76|33.38|1
1735510810000|2024-12-29 22:20:10|33.75|33.37|33.75|33.37|33.75|33.37|33.74|33.36|3
1735510820000|2024-12-29 22:20:20|33.74|33.36|33.73|33.35|33.74|33.36|33.73|33.35|2
1735510850000|2024-12-29 22:20:50|33.74|33.36|33.73|33.35|33.74|33.36|33.73|33.35|2
1735510880000|2024-12-29 22:21:20|33.72|33.34|33.72|33.34|33.72|33.34|33.72|33.34|1
1735510900000|2024-12-29 22:21:40|33.71|33.33|33.72|33.34|33.72|33.34|33.71|33.33|2
1735510920000|2024-12-29 22:22:00|33.71|33.33|33.71|33.33|33.71|33.33|33.71|33.33|1
1735510930000|2024-12-29 22:22:10|33.7|33.32|33.7|33.32|33.7|33.32|33.7|33.32|1
1735510950000|2024-12-29 22:22:30|33.69|33.31|33.69|33.31|33.69|33.31|33.68|33.3|3
1735510970000|2024-12-29 22:22:50|33.68|33.3|33.69|33.31|33.69|33.31|33.68|33.3|6
1735511040000|2024-12-29 22:24:00|33.7|33.32|33.71|33.33|33.71|33.33|33.7|33.32|2
1735511060000|2024-12-29 22:24:20|33.72|33.34|33.72|33.34|33.72|33.34|33.72|33.34|1
1735511130000|2024-12-29 22:25:30|33.71|33.33|33.72|33.34|33.72|33.34|33.71|33.33|2
1735511160000|2024-12-29 22:26:00|33.73|33.35|33.72|33.34|33.73|33.35|33.72|33.34|2
1735511170000|2024-12-29 22:26:10|33.73|33.35|33.73|33.35|33.73|33.35|33.73|33.35|1
1735511240000|2024-12-29 22:27:20|33.74|33.36|33.74|33.36|33.74|33.36|33.74|33.36|1
1735511260000|2024-12-29 22:27:40|33.72|33.34|33.72|33.34|33.72|33.34|33.72|33.34|1
1735511280000|2024-12-29 22:28:00|33.73|33.35|33.72|33.34|33.73|33.35|33.72|33.34|2
1735511290000|2024-12-29 22:28:10|33.73|33.35|33.73|33.35|33.73|33.35|33.73|33.35|1
1735511310000|2024-12-29 22:28:30|33.74|33.36|33.76|33.38|33.76|33.38|33.74|33.36|3
1735511320000|2024-12-29 22:28:40|33.77|33.39|33.77|33.39|33.77|33.39|33.77|33.39|1
1735511330000|2024-12-29 22:28:50|33.78|33.4|33.81|33.43|33.81|33.43|33.78|33.4|4
1735511350000|2024-12-29 22:29:10|33.82|33.44|33.82|33.44|33.82|33.44|33.82|33.44|1
1735511360000|2024-12-29 22:29:20|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735511390000|2024-12-29 22:29:50|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735511410000|2024-12-29 22:30:10|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735511420000|2024-12-29 22:30:20|33.86|33.48|33.87|33.49|33.87|33.49|33.86|33.48|2
1735511430000|2024-12-29 22:30:30|33.88|33.5|33.89|33.51|33.89|33.51|33.88|33.5|2
1735511440000|2024-12-29 22:30:40|33.9|33.52|33.87|33.49|33.9|33.52|33.87|33.49|4
1735511470000|2024-12-29 22:31:10|33.88|33.5|33.9|33.52|33.9|33.52|33.87|33.49|5
1735511480000|2024-12-29 22:31:20|33.91|33.53|33.92|33.54|33.92|33.54|33.91|33.53|2
1735511490000|2024-12-29 22:31:30|33.91|33.53|33.91|33.53|33.91|33.53|33.91|33.53|1
1735511500000|2024-12-29 22:31:40|33.92|33.54|33.92|33.54|33.92|33.54|33.92|33.54|1
1735511530000|2024-12-29 22:32:10|33.93|33.55|33.93|33.55|33.93|33.55|33.93|33.55|1
1735511540000|2024-12-29 22:32:20|33.94|33.56|33.95|33.57|33.95|33.57|33.94|33.56|2
1735511550000|2024-12-29 22:32:30|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735511560000|2024-12-29 22:32:40|33.97|33.59|33.98|33.6|33.98|33.6|33.97|33.59|2
1735511570000|2024-12-29 22:32:50|33.97|33.59|33.97|33.59|33.97|33.59|33.97|33.59|1
1735511580000|2024-12-29 22:33:00|33.96|33.58|33.94|33.56|33.96|33.58|33.94|33.56|3
1735511600000|2024-12-29 22:33:20|33.95|33.57|33.95|33.57|33.95|33.57|33.95|33.57|1
1735511620000|2024-12-29 22:33:40|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735511630000|2024-12-29 22:33:50|33.97|33.59|33.97|33.59|33.97|33.59|33.97|33.59|1
1735511640000|2024-12-29 22:34:00|33.98|33.6|33.99|33.61|33.99|33.61|33.98|33.6|2
1735511650000|2024-12-29 22:34:10|34|33.62|34|33.62|34|33.62|34|33.62|1
1735511680000|2024-12-29 22:34:40|33.99|33.61|33.99|33.61|33.99|33.61|33.99|33.61|1
1735511690000|2024-12-29 22:34:50|34|33.62|34|33.62|34|33.62|34|33.62|1
1735511700000|2024-12-29 22:35:00|33.99|33.61|34|33.62|34|33.62|33.99|33.61|2
1735511710000|2024-12-29 22:35:10|33.99|33.61|33.97|33.59|33.99|33.61|33.97|33.59|3
1735511730000|2024-12-29 22:35:30|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735511740000|2024-12-29 22:35:40|33.95|33.57|33.95|33.57|33.95|33.57|33.95|33.57|1
1735511780000|2024-12-29 22:36:20|33.96|33.58|33.95|33.57|33.96|33.58|33.95|33.57|2
1735511790000|2024-12-29 22:36:30|33.94|33.56|33.94|33.56|33.95|33.57|33.94|33.56|3
1735511840000|2024-12-29 22:37:20|33.92|33.54|33.91|33.53|33.92|33.54|33.91|33.53|2
1735511850000|2024-12-29 22:37:30|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735511860000|2024-12-29 22:37:40|33.89|33.51|33.89|33.51|33.89|33.51|33.89|33.51|1
1735511880000|2024-12-29 22:38:00|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735511930000|2024-12-29 22:38:50|33.91|33.53|33.91|33.53|33.91|33.53|33.91|33.53|1
1735511940000|2024-12-29 22:39:00|33.92|33.54|33.93|33.55|33.93|33.55|33.92|33.54|2
1735511950000|2024-12-29 22:39:10|33.92|33.54|33.91|33.53|33.92|33.54|33.91|33.53|2
1735511970000|2024-12-29 22:39:30|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735512000000|2024-12-29 22:40:00|33.91|33.53|33.91|33.53|33.91|33.53|33.91|33.53|1
1735512020000|2024-12-29 22:40:20|33.92|33.54|33.91|33.53|33.92|33.54|33.91|33.53|2
1735512060000|2024-12-29 22:41:00|33.92|33.54|33.92|33.54|33.92|33.54|33.92|33.54|1
1735512110000|2024-12-29 22:41:50|33.94|33.56|33.95|33.57|33.95|33.57|33.94|33.56|2
1735512130000|2024-12-29 22:42:10|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735512160000|2024-12-29 22:42:40|33.98|33.6|33.99|33.61|33.99|33.61|33.98|33.6|2
1735512170000|2024-12-29 22:42:50|34|33.62|34.01|33.63|34.01|33.63|34|33.62|2
1735512210000|2024-12-29 22:43:30|34.02|33.64|34.03|33.65|34.03|33.65|34.02|33.64|2
1735512230000|2024-12-29 22:43:50|34.04|33.66|34.04|33.66|34.04|33.66|34.04|33.66|1
1735512240000|2024-12-29 22:44:00|34.03|33.65|34.03|33.65|34.04|33.66|34.03|33.65|3
1735512340000|2024-12-29 22:45:40|34.04|33.66|34.06|33.68|34.06|33.68|34.04|33.66|2
1735512360000|2024-12-29 22:46:00|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735512380000|2024-12-29 22:46:20|34.06|33.68|34.06|33.68|34.07|33.69|34.06|33.68|3
1735512400000|2024-12-29 22:46:40|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735512410000|2024-12-29 22:46:50|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735512420000|2024-12-29 22:47:00|34.05|33.67|34.04|33.66|34.05|33.67|34.04|33.66|2
1735512440000|2024-12-29 22:47:20|34.03|33.65|34.03|33.65|34.03|33.65|34.03|33.65|1
1735512460000|2024-12-29 22:47:40|34.02|33.64|34.02|33.64|34.02|33.64|34.02|33.64|1
1735512480000|2024-12-29 22:48:00|34.03|33.65|34.02|33.64|34.03|33.65|34.02|33.64|2
1735512490000|2024-12-29 22:48:10|34.03|33.65|34.04|33.66|34.04|33.66|34.02|33.64|4
1735512500000|2024-12-29 22:48:20|34.03|33.65|34.03|33.65|34.03|33.65|34.03|33.65|1
1735512520000|2024-12-29 22:48:40|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735512530000|2024-12-29 22:48:50|34.04|33.66|34.04|33.66|34.04|33.66|34.03|33.65|3
1735512540000|2024-12-29 22:49:00|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|6
1735512550000|2024-12-29 22:49:10|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|10
1735512560000|2024-12-29 22:49:20|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|8
1735512570000|2024-12-29 22:49:30|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|2
1735512580000|2024-12-29 22:49:40|34.03|33.65|34.03|33.65|34.03|33.65|34.03|33.65|1
1735512590000|2024-12-29 22:49:50|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735512630000|2024-12-29 22:50:30|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735512640000|2024-12-29 22:50:40|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735512650000|2024-12-29 22:50:50|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735512660000|2024-12-29 22:51:00|34.04|33.66|34.04|33.66|34.04|33.66|34.03|33.65|5
1735512670000|2024-12-29 22:51:10|34.03|33.65|34.03|33.65|34.04|33.66|34.03|33.65|3
1735512680000|2024-12-29 22:51:20|34.04|33.66|34.04|33.66|34.04|33.66|34.03|33.65|3
1735512690000|2024-12-29 22:51:30|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|6
1735512820000|2024-12-29 22:53:40|34.03|33.65|34.02|33.64|34.03|33.65|34.02|33.64|2
1735512850000|2024-12-29 22:54:10|34|33.62|33.99|33.61|34|33.62|33.99|33.61|2
1735512860000|2024-12-29 22:54:20|33.98|33.6|33.95|33.57|33.98|33.6|33.95|33.57|4
1735512870000|2024-12-29 22:54:30|33.94|33.56|33.92|33.54|33.94|33.56|33.92|33.54|3
1735512880000|2024-12-29 22:54:40|33.91|33.53|33.87|33.49|33.91|33.53|33.86|33.48|7
1735512890000|2024-12-29 22:54:50|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735512900000|2024-12-29 22:55:00|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735512910000|2024-12-29 22:55:10|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735512920000|2024-12-29 22:55:20|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735512930000|2024-12-29 22:55:30|33.85|33.47|33.84|33.46|33.85|33.47|33.84|33.46|2
1735512940000|2024-12-29 22:55:40|33.83|33.45|33.83|33.45|33.83|33.45|33.82|33.44|3
1735512950000|2024-12-29 22:55:50|33.82|33.44|33.82|33.44|33.83|33.45|33.82|33.44|3
1735512970000|2024-12-29 22:56:10|33.81|33.43|33.81|33.43|33.81|33.43|33.81|33.43|1
1735513010000|2024-12-29 22:56:50|33.8|33.42|33.8|33.42|33.8|33.42|33.8|33.42|1
1735513020000|2024-12-29 22:57:00|33.79|33.41|33.79|33.41|33.8|33.42|33.79|33.41|3
1735513030000|2024-12-29 22:57:10|33.78|33.4|33.79|33.41|33.79|33.41|33.78|33.4|2
1735513040000|2024-12-29 22:57:20|33.78|33.4|33.78|33.4|33.78|33.4|33.78|33.4|1
1735513050000|2024-12-29 22:57:30|33.77|33.39|33.78|33.4|33.78|33.4|33.77|33.39|2
1735513060000|2024-12-29 22:57:40|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735513070000|2024-12-29 22:57:50|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|6
1735513080000|2024-12-29 22:58:00|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735513090000|2024-12-29 22:58:10|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735513100000|2024-12-29 22:58:20|33.75|33.37|33.75|33.37|33.75|33.37|33.75|33.37|1
1735513120000|2024-12-29 22:58:40|33.76|33.38|33.76|33.38|33.76|33.38|33.76|33.38|1
1735513130000|2024-12-29 22:58:50|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735513140000|2024-12-29 22:59:00|33.77|33.39|33.77|33.39|33.77|33.39|33.77|33.39|1
1735513160000|2024-12-29 22:59:20|33.78|33.4|33.78|33.4|33.78|33.4|33.78|33.4|1
1735513170000|2024-12-29 22:59:30|33.79|33.41|33.79|33.41|33.79|33.41|33.79|33.41|1
1735513200000|2024-12-29 23:00:00|33.8|33.42|33.81|33.43|33.81|33.43|33.8|33.42|2
1735513210000|2024-12-29 23:00:10|33.82|33.44|33.82|33.44|33.82|33.44|33.82|33.44|1
1735513220000|2024-12-29 23:00:20|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735513230000|2024-12-29 23:00:30|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735513240000|2024-12-29 23:00:40|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735513250000|2024-12-29 23:00:50|33.82|33.44|33.83|33.45|33.83|33.45|33.82|33.44|2
1735513260000|2024-12-29 23:01:00|33.82|33.44|33.82|33.44|33.83|33.45|33.82|33.44|3
1735513270000|2024-12-29 23:01:10|33.83|33.45|33.84|33.46|33.84|33.46|33.83|33.45|2
1735513290000|2024-12-29 23:01:30|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735513300000|2024-12-29 23:01:40|33.84|33.46|33.84|33.46|33.84|33.46|33.83|33.45|3
1735513320000|2024-12-29 23:02:00|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735513330000|2024-12-29 23:02:10|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735513340000|2024-12-29 23:02:20|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735513350000|2024-12-29 23:02:30|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735513390000|2024-12-29 23:03:10|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735513400000|2024-12-29 23:03:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735513420000|2024-12-29 23:03:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735513430000|2024-12-29 23:03:50|33.75|33.57|33.75|33.57|33.75|33.57|33.74|33.56|3
1735513440000|2024-12-29 23:04:00|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735513460000|2024-12-29 23:04:20|33.75|33.57|33.72|33.54|33.75|33.57|33.72|33.54|3
1735513470000|2024-12-29 23:04:30|33.71|33.53|33.7|33.52|33.71|33.53|33.69|33.51|4
1735513480000|2024-12-29 23:04:40|33.71|33.53|33.69|33.51|33.71|33.53|33.69|33.51|3
1735513490000|2024-12-29 23:04:50|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735513500000|2024-12-29 23:05:00|33.69|33.51|33.68|33.5|33.7|33.52|33.67|33.49|6
1735513510000|2024-12-29 23:05:10|33.67|33.49|33.65|33.47|33.68|33.5|33.65|33.47|5
1735513520000|2024-12-29 23:05:20|33.63|33.45|33.65|33.47|33.65|33.47|33.63|33.45|3
1735513550000|2024-12-29 23:05:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735513560000|2024-12-29 23:06:00|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735513580000|2024-12-29 23:06:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735513610000|2024-12-29 23:06:50|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735513660000|2024-12-29 23:07:40|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735513730000|2024-12-29 23:08:50|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735513750000|2024-12-29 23:09:10|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735513760000|2024-12-29 23:09:20|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735513770000|2024-12-29 23:09:30|33.65|33.47|33.67|33.49|33.67|33.49|33.65|33.47|3
1735513780000|2024-12-29 23:09:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735513790000|2024-12-29 23:09:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735513800000|2024-12-29 23:10:00|33.63|33.45|33.65|33.47|33.65|33.47|33.63|33.45|3
1735513810000|2024-12-29 23:10:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735513820000|2024-12-29 23:10:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735513830000|2024-12-29 23:10:30|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735513840000|2024-12-29 23:10:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735513860000|2024-12-29 23:11:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735513870000|2024-12-29 23:11:10|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|4
1735513880000|2024-12-29 23:11:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735513900000|2024-12-29 23:11:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735513910000|2024-12-29 23:11:50|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735513920000|2024-12-29 23:12:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735513930000|2024-12-29 23:12:10|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735513940000|2024-12-29 23:12:20|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735513950000|2024-12-29 23:12:30|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735513960000|2024-12-29 23:12:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735513970000|2024-12-29 23:12:50|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735513980000|2024-12-29 23:13:00|33.61|33.43|33.59|33.41|33.62|33.44|33.59|33.41|4
1735513990000|2024-12-29 23:13:10|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735514000000|2024-12-29 23:13:20|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|4
1735514010000|2024-12-29 23:13:30|33.57|33.39|33.57|33.39|33.58|33.4|33.57|33.39|3
1735514030000|2024-12-29 23:13:50|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735514050000|2024-12-29 23:14:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735514060000|2024-12-29 23:14:20|33.58|33.4|33.58|33.4|33.58|33.4|33.57|33.39|3
1735514070000|2024-12-29 23:14:30|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735514120000|2024-12-29 23:15:20|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735514130000|2024-12-29 23:15:30|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735514140000|2024-12-29 23:15:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514150000|2024-12-29 23:15:50|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735514170000|2024-12-29 23:16:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|3
1735514180000|2024-12-29 23:16:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735514200000|2024-12-29 23:16:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514210000|2024-12-29 23:16:50|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|4
1735514220000|2024-12-29 23:17:00|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735514230000|2024-12-29 23:17:10|33.6|33.42|33.57|33.39|33.6|33.42|33.57|33.39|4
1735514240000|2024-12-29 23:17:20|33.58|33.4|33.6|33.42|33.6|33.42|33.58|33.4|3
1735514270000|2024-12-29 23:17:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514280000|2024-12-29 23:18:00|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735514290000|2024-12-29 23:18:10|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514300000|2024-12-29 23:18:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735514310000|2024-12-29 23:18:30|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514330000|2024-12-29 23:18:50|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735514340000|2024-12-29 23:19:00|33.59|33.41|33.6|33.42|33.6|33.42|33.59|33.41|4
1735514370000|2024-12-29 23:19:30|33.59|33.41|33.6|33.42|33.6|33.42|33.59|33.41|2
1735514410000|2024-12-29 23:20:10|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735514420000|2024-12-29 23:20:20|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|4
1735514440000|2024-12-29 23:20:40|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735514460000|2024-12-29 23:21:00|33.6|33.42|33.63|33.45|33.63|33.45|33.6|33.42|4
1735514470000|2024-12-29 23:21:10|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735514480000|2024-12-29 23:21:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735514490000|2024-12-29 23:21:30|33.69|33.51|33.72|33.54|33.72|33.54|33.69|33.51|3
1735514500000|2024-12-29 23:21:40|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735514520000|2024-12-29 23:22:00|33.71|33.53|33.69|33.51|33.71|33.53|33.69|33.51|2
1735514530000|2024-12-29 23:22:10|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735514540000|2024-12-29 23:22:20|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735514550000|2024-12-29 23:22:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735514560000|2024-12-29 23:22:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735514570000|2024-12-29 23:22:50|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735514580000|2024-12-29 23:23:00|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735514590000|2024-12-29 23:23:10|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735514600000|2024-12-29 23:23:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735514610000|2024-12-29 23:23:30|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735514630000|2024-12-29 23:23:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735514650000|2024-12-29 23:24:10|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735514680000|2024-12-29 23:24:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735514710000|2024-12-29 23:25:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735514730000|2024-12-29 23:25:30|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735514760000|2024-12-29 23:26:00|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735514780000|2024-12-29 23:26:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735514790000|2024-12-29 23:26:30|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735514830000|2024-12-29 23:27:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735514840000|2024-12-29 23:27:20|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735514850000|2024-12-29 23:27:30|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735514880000|2024-12-29 23:28:00|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735514910000|2024-12-29 23:28:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735514920000|2024-12-29 23:28:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735514930000|2024-12-29 23:28:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735514940000|2024-12-29 23:29:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735514950000|2024-12-29 23:29:10|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735514960000|2024-12-29 23:29:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735514970000|2024-12-29 23:29:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735514980000|2024-12-29 23:29:40|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735515000000|2024-12-29 23:30:00|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|4
1735515010000|2024-12-29 23:30:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735515030000|2024-12-29 23:30:30|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735515040000|2024-12-29 23:30:40|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735515050000|2024-12-29 23:30:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735515060000|2024-12-29 23:31:00|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735515070000|2024-12-29 23:31:10|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735515080000|2024-12-29 23:31:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735515090000|2024-12-29 23:31:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735515100000|2024-12-29 23:31:40|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735515110000|2024-12-29 23:31:50|33.77|33.59|33.77|33.59|33.77|33.59|33.76|33.58|3
1735515120000|2024-12-29 23:32:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735515130000|2024-12-29 23:32:10|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735515140000|2024-12-29 23:32:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735515150000|2024-12-29 23:32:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735515160000|2024-12-29 23:32:40|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|4
1735515170000|2024-12-29 23:32:50|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735515180000|2024-12-29 23:33:00|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735515190000|2024-12-29 23:33:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735515210000|2024-12-29 23:33:30|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|5
1735515220000|2024-12-29 23:33:40|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|6
1735515230000|2024-12-29 23:33:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735515240000|2024-12-29 23:34:00|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735515260000|2024-12-29 23:34:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735515270000|2024-12-29 23:34:30|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735515280000|2024-12-29 23:34:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735515290000|2024-12-29 23:34:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735515300000|2024-12-29 23:35:00|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735515330000|2024-12-29 23:35:30|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735515340000|2024-12-29 23:35:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735515350000|2024-12-29 23:35:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735515380000|2024-12-29 23:36:20|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|3
1735515390000|2024-12-29 23:36:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735515400000|2024-12-29 23:36:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735515410000|2024-12-29 23:36:50|33.85|33.67|33.86|33.68|33.86|33.68|33.84|33.66|4
1735515420000|2024-12-29 23:37:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735515430000|2024-12-29 23:37:10|33.84|33.66|33.81|33.63|33.84|33.66|33.81|33.63|4
1735515440000|2024-12-29 23:37:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735515450000|2024-12-29 23:37:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735515460000|2024-12-29 23:37:40|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735515470000|2024-12-29 23:37:50|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735515480000|2024-12-29 23:38:00|33.86|33.68|33.86|33.68|33.87|33.69|33.86|33.68|3
1735515490000|2024-12-29 23:38:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735515500000|2024-12-29 23:38:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735515520000|2024-12-29 23:38:40|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735515540000|2024-12-29 23:39:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735515550000|2024-12-29 23:39:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735515570000|2024-12-29 23:39:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735515580000|2024-12-29 23:39:40|33.85|33.67|33.87|33.69|33.87|33.69|33.85|33.67|3
1735515620000|2024-12-29 23:40:20|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735515630000|2024-12-29 23:40:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735515640000|2024-12-29 23:40:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735515810000|2024-12-29 23:43:30|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735515820000|2024-12-29 23:43:40|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735515830000|2024-12-29 23:43:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735515920000|2024-12-29 23:45:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735515940000|2024-12-29 23:45:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735515990000|2024-12-29 23:46:30|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735516000000|2024-12-29 23:46:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735516010000|2024-12-29 23:46:50|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735516020000|2024-12-29 23:47:00|33.95|33.77|33.95|33.77|33.95|33.77|33.94|33.76|3
1735516030000|2024-12-29 23:47:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516050000|2024-12-29 23:47:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735516060000|2024-12-29 23:47:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735516070000|2024-12-29 23:47:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735516100000|2024-12-29 23:48:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516110000|2024-12-29 23:48:30|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735516130000|2024-12-29 23:48:50|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735516140000|2024-12-29 23:49:00|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735516150000|2024-12-29 23:49:10|33.93|33.75|33.93|33.75|33.93|33.75|33.92|33.74|3
1735516160000|2024-12-29 23:49:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516170000|2024-12-29 23:49:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735516180000|2024-12-29 23:49:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516190000|2024-12-29 23:49:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735516200000|2024-12-29 23:50:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516230000|2024-12-29 23:50:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735516240000|2024-12-29 23:50:40|33.94|33.76|33.95|33.77|33.95|33.77|33.93|33.75|4
1735516260000|2024-12-29 23:51:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516270000|2024-12-29 23:51:10|33.93|33.75|33.93|33.75|33.94|33.76|33.93|33.75|7
1735516280000|2024-12-29 23:51:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516290000|2024-12-29 23:51:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735516320000|2024-12-29 23:52:00|33.92|33.74|33.92|33.74|33.92|33.74|33.9|33.72|4
1735516340000|2024-12-29 23:52:20|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735516350000|2024-12-29 23:52:30|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516370000|2024-12-29 23:52:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|8
1735516390000|2024-12-29 23:53:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735516410000|2024-12-29 23:53:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735516440000|2024-12-29 23:54:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735516460000|2024-12-29 23:54:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735516480000|2024-12-29 23:54:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735516490000|2024-12-29 23:54:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|6
1735516500000|2024-12-29 23:55:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735516520000|2024-12-29 23:55:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735516530000|2024-12-29 23:55:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735516620000|2024-12-29 23:57:00|33.89|33.71|33.86|33.68|33.89|33.71|33.86|33.68|4
1735516640000|2024-12-29 23:57:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735516650000|2024-12-29 23:57:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735516710000|2024-12-29 23:58:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735516720000|2024-12-29 23:58:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735516770000|2024-12-29 23:59:30|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735516780000|2024-12-29 23:59:40|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735516820000|2024-12-30 00:00:20|33.84|33.66|33.81|33.63|33.84|33.66|33.81|33.63|3
1735516840000|2024-12-30 00:00:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735516860000|2024-12-30 00:01:00|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735516870000|2024-12-30 00:01:10|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|5
1735516880000|2024-12-30 00:01:20|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735516890000|2024-12-30 00:01:30|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735516910000|2024-12-30 00:01:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735516920000|2024-12-30 00:02:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735516930000|2024-12-30 00:02:10|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735516940000|2024-12-30 00:02:20|33.64|33.46|33.61|33.43|33.64|33.46|33.61|33.43|4
1735516950000|2024-12-30 00:02:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735516960000|2024-12-30 00:02:40|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735516970000|2024-12-30 00:02:50|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735516980000|2024-12-30 00:03:00|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735516990000|2024-12-30 00:03:10|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735517000000|2024-12-30 00:03:20|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735517040000|2024-12-30 00:04:00|33.71|33.53|33.73|33.55|33.73|33.55|33.71|33.53|2
1735517050000|2024-12-30 00:04:10|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|3
1735517060000|2024-12-30 00:04:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735517070000|2024-12-30 00:04:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735517080000|2024-12-30 00:04:40|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735517090000|2024-12-30 00:04:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735517100000|2024-12-30 00:05:00|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735517120000|2024-12-30 00:05:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|4
1735517130000|2024-12-30 00:05:30|33.78|33.6|33.78|33.6|33.78|33.6|33.77|33.59|3
1735517140000|2024-12-30 00:05:40|33.79|33.61|33.77|33.59|33.79|33.61|33.77|33.59|3
1735517150000|2024-12-30 00:05:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735517160000|2024-12-30 00:06:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735517170000|2024-12-30 00:06:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735517180000|2024-12-30 00:06:20|33.74|33.56|33.74|33.56|33.74|33.56|33.72|33.54|4
1735517190000|2024-12-30 00:06:30|33.73|33.55|33.74|33.56|33.74|33.56|33.72|33.54|4
1735517200000|2024-12-30 00:06:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735517210000|2024-12-30 00:06:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735517220000|2024-12-30 00:07:00|33.73|33.55|33.75|33.57|33.75|33.57|33.72|33.54|4
1735517230000|2024-12-30 00:07:10|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|3
1735517240000|2024-12-30 00:07:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735517250000|2024-12-30 00:07:30|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735517260000|2024-12-30 00:07:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735517270000|2024-12-30 00:07:50|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735517280000|2024-12-30 00:08:00|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|6
1735517290000|2024-12-30 00:08:10|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735517300000|2024-12-30 00:08:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735517310000|2024-12-30 00:08:30|33.81|33.63|33.79|33.61|33.81|33.63|33.79|33.61|3
1735517320000|2024-12-30 00:08:40|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735517330000|2024-12-30 00:08:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735517340000|2024-12-30 00:09:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735517350000|2024-12-30 00:09:10|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735517360000|2024-12-30 00:09:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735517370000|2024-12-30 00:09:30|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735517380000|2024-12-30 00:09:40|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735517410000|2024-12-30 00:10:10|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735517420000|2024-12-30 00:10:20|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735517430000|2024-12-30 00:10:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735517440000|2024-12-30 00:10:40|33.85|33.67|33.83|33.65|33.85|33.67|33.83|33.65|3
1735517450000|2024-12-30 00:10:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735517460000|2024-12-30 00:11:00|33.81|33.63|33.82|33.64|33.83|33.65|33.81|33.63|4
1735517470000|2024-12-30 00:11:10|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735517490000|2024-12-30 00:11:30|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735517500000|2024-12-30 00:11:40|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735517510000|2024-12-30 00:11:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735517530000|2024-12-30 00:12:10|33.81|33.63|33.84|33.66|33.84|33.66|33.81|33.63|4
1735517540000|2024-12-30 00:12:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735517550000|2024-12-30 00:12:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735517560000|2024-12-30 00:12:40|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735517570000|2024-12-30 00:12:50|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735517580000|2024-12-30 00:13:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735517590000|2024-12-30 00:13:10|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735517600000|2024-12-30 00:13:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735517610000|2024-12-30 00:13:30|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|5
1735517630000|2024-12-30 00:13:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735517640000|2024-12-30 00:14:00|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|5
1735517650000|2024-12-30 00:14:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735517670000|2024-12-30 00:14:30|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735517680000|2024-12-30 00:14:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735517700000|2024-12-30 00:15:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735517710000|2024-12-30 00:15:10|33.9|33.72|33.9|33.72|33.9|33.72|33.89|33.71|5
1735517720000|2024-12-30 00:15:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735517730000|2024-12-30 00:15:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735517740000|2024-12-30 00:15:40|33.93|33.75|33.97|33.79|33.97|33.79|33.93|33.75|4
1735517750000|2024-12-30 00:15:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735517760000|2024-12-30 00:16:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735517770000|2024-12-30 00:16:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735517780000|2024-12-30 00:16:20|33.99|33.81|34.03|33.85|34.03|33.85|33.99|33.81|4
1735517790000|2024-12-30 00:16:30|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735517800000|2024-12-30 00:16:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735517820000|2024-12-30 00:17:00|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|4
1735517830000|2024-12-30 00:17:10|34.01|33.83|34.03|33.85|34.03|33.85|34.01|33.83|3
1735517850000|2024-12-30 00:17:30|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735517860000|2024-12-30 00:17:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735517870000|2024-12-30 00:17:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735517880000|2024-12-30 00:18:00|34.08|33.9|34.07|33.89|34.09|33.91|34.07|33.89|3
1735517890000|2024-12-30 00:18:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735517900000|2024-12-30 00:18:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735517910000|2024-12-30 00:18:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735517920000|2024-12-30 00:18:40|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735517930000|2024-12-30 00:18:50|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|7
1735517950000|2024-12-30 00:19:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735517960000|2024-12-30 00:19:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735517970000|2024-12-30 00:19:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735517980000|2024-12-30 00:19:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735517990000|2024-12-30 00:19:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735518000000|2024-12-30 00:20:00|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735518010000|2024-12-30 00:20:10|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735518020000|2024-12-30 00:20:20|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735518030000|2024-12-30 00:20:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735518040000|2024-12-30 00:20:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735518050000|2024-12-30 00:20:50|33.97|33.79|33.97|33.79|33.97|33.79|33.95|33.77|7
1735518070000|2024-12-30 00:21:10|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735518080000|2024-12-30 00:21:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735518090000|2024-12-30 00:21:30|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735518100000|2024-12-30 00:21:40|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735518110000|2024-12-30 00:21:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|4
1735518120000|2024-12-30 00:22:00|33.95|33.77|33.94|33.76|33.95|33.77|33.93|33.75|6
1735518130000|2024-12-30 00:22:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735518140000|2024-12-30 00:22:20|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735518150000|2024-12-30 00:22:30|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735518200000|2024-12-30 00:23:20|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|4
1735518210000|2024-12-30 00:23:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735518220000|2024-12-30 00:23:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735518240000|2024-12-30 00:24:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735518250000|2024-12-30 00:24:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735518270000|2024-12-30 00:24:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735518280000|2024-12-30 00:24:40|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|7
1735518290000|2024-12-30 00:24:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|4
1735518320000|2024-12-30 00:25:20|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735518330000|2024-12-30 00:25:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735518360000|2024-12-30 00:26:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735518370000|2024-12-30 00:26:10|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735518380000|2024-12-30 00:26:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735518390000|2024-12-30 00:26:30|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735518400000|2024-12-30 00:26:40|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735518420000|2024-12-30 00:27:00|33.95|33.77|33.97|33.79|33.97|33.79|33.95|33.77|3
1735518430000|2024-12-30 00:27:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735518450000|2024-12-30 00:27:30|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735518480000|2024-12-30 00:28:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518560000|2024-12-30 00:29:20|33.95|33.77|33.97|33.79|33.97|33.79|33.95|33.77|3
1735518570000|2024-12-30 00:29:30|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735518580000|2024-12-30 00:29:40|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735518590000|2024-12-30 00:29:50|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518600000|2024-12-30 00:30:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735518630000|2024-12-30 00:30:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735518650000|2024-12-30 00:30:50|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518660000|2024-12-30 00:31:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|6
1735518680000|2024-12-30 00:31:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735518690000|2024-12-30 00:31:30|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735518700000|2024-12-30 00:31:40|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735518710000|2024-12-30 00:31:50|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735518720000|2024-12-30 00:32:00|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|4
1735518730000|2024-12-30 00:32:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735518740000|2024-12-30 00:32:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518750000|2024-12-30 00:32:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735518760000|2024-12-30 00:32:40|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735518770000|2024-12-30 00:32:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735518780000|2024-12-30 00:33:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735518790000|2024-12-30 00:33:10|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|3
1735518800000|2024-12-30 00:33:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735518810000|2024-12-30 00:33:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735518820000|2024-12-30 00:33:40|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|5
1735518830000|2024-12-30 00:33:50|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735518840000|2024-12-30 00:34:00|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735518850000|2024-12-30 00:34:10|33.88|33.7|33.89|33.71|33.89|33.71|33.87|33.69|3
1735518860000|2024-12-30 00:34:20|33.9|33.72|33.9|33.72|33.9|33.72|33.89|33.71|3
1735518870000|2024-12-30 00:34:30|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735518880000|2024-12-30 00:34:40|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735518890000|2024-12-30 00:34:50|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735518900000|2024-12-30 00:35:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735518920000|2024-12-30 00:35:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735518930000|2024-12-30 00:35:30|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735518940000|2024-12-30 00:35:40|33.88|33.7|33.85|33.67|33.88|33.7|33.85|33.67|4
1735518960000|2024-12-30 00:36:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735518970000|2024-12-30 00:36:10|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|4
1735518990000|2024-12-30 00:36:30|33.81|33.63|33.79|33.61|33.81|33.63|33.79|33.61|3
1735519000000|2024-12-30 00:36:40|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735519010000|2024-12-30 00:36:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735519020000|2024-12-30 00:37:00|33.79|33.61|33.83|33.65|33.83|33.65|33.79|33.61|4
1735519030000|2024-12-30 00:37:10|33.84|33.66|33.8|33.62|33.84|33.66|33.8|33.62|7
1735519040000|2024-12-30 00:37:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735519050000|2024-12-30 00:37:30|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519060000|2024-12-30 00:37:40|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735519070000|2024-12-30 00:37:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519080000|2024-12-30 00:38:00|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735519090000|2024-12-30 00:38:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519100000|2024-12-30 00:38:20|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735519110000|2024-12-30 00:38:30|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519120000|2024-12-30 00:38:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735519140000|2024-12-30 00:39:00|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735519150000|2024-12-30 00:39:10|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735519180000|2024-12-30 00:39:40|33.82|33.64|33.83|33.65|33.83|33.65|33.81|33.63|4
1735519200000|2024-12-30 00:40:00|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735519210000|2024-12-30 00:40:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519220000|2024-12-30 00:40:20|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735519230000|2024-12-30 00:40:30|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735519240000|2024-12-30 00:40:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519270000|2024-12-30 00:41:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735519280000|2024-12-30 00:41:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519290000|2024-12-30 00:41:30|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|2
1735519300000|2024-12-30 00:41:40|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|2
1735519330000|2024-12-30 00:42:10|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735519340000|2024-12-30 00:42:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519360000|2024-12-30 00:42:40|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|5
1735519390000|2024-12-30 00:43:10|33.82|33.64|33.82|33.64|33.82|33.64|33.81|33.63|3
1735519400000|2024-12-30 00:43:20|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735519410000|2024-12-30 00:43:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519420000|2024-12-30 00:43:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519430000|2024-12-30 00:43:50|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735519440000|2024-12-30 00:44:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519460000|2024-12-30 00:44:20|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519470000|2024-12-30 00:44:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519480000|2024-12-30 00:44:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519490000|2024-12-30 00:44:50|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735519500000|2024-12-30 00:45:00|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735519510000|2024-12-30 00:45:10|33.84|33.66|33.86|33.68|33.86|33.68|33.84|33.66|3
1735519520000|2024-12-30 00:45:20|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735519530000|2024-12-30 00:45:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519540000|2024-12-30 00:45:40|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735519550000|2024-12-30 00:45:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735519560000|2024-12-30 00:46:00|33.84|33.66|33.86|33.68|33.86|33.68|33.84|33.66|2
1735519570000|2024-12-30 00:46:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735519580000|2024-12-30 00:46:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735519590000|2024-12-30 00:46:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735519610000|2024-12-30 00:46:50|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735519620000|2024-12-30 00:47:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735519630000|2024-12-30 00:47:10|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|5
1735519640000|2024-12-30 00:47:20|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735519660000|2024-12-30 00:47:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519690000|2024-12-30 00:48:10|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735519700000|2024-12-30 00:48:20|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735519710000|2024-12-30 00:48:30|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735519720000|2024-12-30 00:48:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519740000|2024-12-30 00:49:00|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735519750000|2024-12-30 00:49:10|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519760000|2024-12-30 00:49:20|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735519770000|2024-12-30 00:49:30|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735519780000|2024-12-30 00:49:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735519800000|2024-12-30 00:50:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735519810000|2024-12-30 00:50:10|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519840000|2024-12-30 00:50:40|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735519860000|2024-12-30 00:51:00|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|3
1735519870000|2024-12-30 00:51:10|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735519880000|2024-12-30 00:51:20|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735519890000|2024-12-30 00:51:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735519900000|2024-12-30 00:51:40|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735519910000|2024-12-30 00:51:50|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735519920000|2024-12-30 00:52:00|33.99|33.81|34.03|33.85|34.03|33.85|33.99|33.81|4
1735519930000|2024-12-30 00:52:10|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|5
1735519940000|2024-12-30 00:52:20|34.08|33.9|34.06|33.88|34.08|33.9|34.05|33.87|4
1735519950000|2024-12-30 00:52:30|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735519970000|2024-12-30 00:52:50|34.08|33.9|34.09|33.91|34.09|33.91|34.06|33.88|4
1735519980000|2024-12-30 00:53:00|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735519990000|2024-12-30 00:53:10|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735520000000|2024-12-30 00:53:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520010000|2024-12-30 00:53:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735520020000|2024-12-30 00:53:40|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735520040000|2024-12-30 00:54:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735520050000|2024-12-30 00:54:10|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735520060000|2024-12-30 00:54:20|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735520070000|2024-12-30 00:54:30|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|5
1735520100000|2024-12-30 00:55:00|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735520110000|2024-12-30 00:55:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520130000|2024-12-30 00:55:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735520140000|2024-12-30 00:55:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520160000|2024-12-30 00:56:00|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520170000|2024-12-30 00:56:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520190000|2024-12-30 00:56:30|34.01|33.83|34|33.82|34.01|33.83|33.99|33.81|4
1735520200000|2024-12-30 00:56:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520220000|2024-12-30 00:57:00|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|4
1735520230000|2024-12-30 00:57:10|33.98|33.8|33.98|33.8|33.99|33.81|33.98|33.8|3
1735520240000|2024-12-30 00:57:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735520250000|2024-12-30 00:57:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735520260000|2024-12-30 00:57:40|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|4
1735520280000|2024-12-30 00:58:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735520290000|2024-12-30 00:58:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735520310000|2024-12-30 00:58:30|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520350000|2024-12-30 00:59:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735520370000|2024-12-30 00:59:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735520380000|2024-12-30 00:59:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520390000|2024-12-30 00:59:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735520400000|2024-12-30 01:00:00|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735520410000|2024-12-30 01:00:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520420000|2024-12-30 01:00:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520430000|2024-12-30 01:00:30|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|5
1735520440000|2024-12-30 01:00:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735520450000|2024-12-30 01:00:50|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520460000|2024-12-30 01:01:00|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|5
1735520470000|2024-12-30 01:01:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735520480000|2024-12-30 01:01:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735520490000|2024-12-30 01:01:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735520510000|2024-12-30 01:01:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735520520000|2024-12-30 01:02:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735520530000|2024-12-30 01:02:10|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735520540000|2024-12-30 01:02:20|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735520550000|2024-12-30 01:02:30|34.12|33.94|34.14|33.96|34.14|33.96|34.12|33.94|3
1735520560000|2024-12-30 01:02:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735520570000|2024-12-30 01:02:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735520590000|2024-12-30 01:03:10|34.09|33.91|34.06|33.88|34.09|33.91|34.06|33.88|4
1735520600000|2024-12-30 01:03:20|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735520610000|2024-12-30 01:03:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520620000|2024-12-30 01:03:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735520630000|2024-12-30 01:03:50|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520640000|2024-12-30 01:04:00|34.05|33.87|34.03|33.85|34.06|33.88|34.03|33.85|5
1735520650000|2024-12-30 01:04:10|34.02|33.84|34.01|33.83|34.03|33.85|34.01|33.83|4
1735520660000|2024-12-30 01:04:20|34|33.82|34|33.82|34|33.82|34|33.82|1
1735520670000|2024-12-30 01:04:30|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735520680000|2024-12-30 01:04:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520690000|2024-12-30 01:04:50|33.98|33.8|33.98|33.8|33.99|33.81|33.98|33.8|3
1735520700000|2024-12-30 01:05:00|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735520710000|2024-12-30 01:05:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735520740000|2024-12-30 01:05:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735520750000|2024-12-30 01:05:50|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735520760000|2024-12-30 01:06:00|33.99|33.81|33.99|33.81|34.01|33.83|33.99|33.81|5
1735520770000|2024-12-30 01:06:10|34|33.82|34.01|33.83|34.02|33.84|34|33.82|4
1735520780000|2024-12-30 01:06:20|34.02|33.84|34.03|33.85|34.04|33.86|34.02|33.84|4
1735520790000|2024-12-30 01:06:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735520800000|2024-12-30 01:06:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520810000|2024-12-30 01:06:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735520820000|2024-12-30 01:07:00|34.02|33.84|34.06|33.88|34.06|33.88|34.02|33.84|7
1735520830000|2024-12-30 01:07:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735520850000|2024-12-30 01:07:30|34.09|33.91|34.06|33.88|34.12|33.94|34.06|33.88|5
1735520860000|2024-12-30 01:07:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|8
1735520870000|2024-12-30 01:07:50|34.04|33.86|34.01|33.83|34.04|33.86|34.01|33.83|3
1735520880000|2024-12-30 01:08:00|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|5
1735520890000|2024-12-30 01:08:10|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735520910000|2024-12-30 01:08:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520920000|2024-12-30 01:08:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735520930000|2024-12-30 01:08:50|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735520950000|2024-12-30 01:09:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735520960000|2024-12-30 01:09:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735520970000|2024-12-30 01:09:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735520980000|2024-12-30 01:09:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520990000|2024-12-30 01:09:50|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735521000000|2024-12-30 01:10:00|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735521010000|2024-12-30 01:10:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735521020000|2024-12-30 01:10:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735521030000|2024-12-30 01:10:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735521070000|2024-12-30 01:11:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735521080000|2024-12-30 01:11:20|34.03|33.85|34|33.82|34.03|33.85|34|33.82|4
1735521090000|2024-12-30 01:11:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735521110000|2024-12-30 01:11:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735521140000|2024-12-30 01:12:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735521150000|2024-12-30 01:12:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735521160000|2024-12-30 01:12:40|33.97|33.79|33.96|33.78|33.98|33.8|33.96|33.78|5
1735521170000|2024-12-30 01:12:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735521180000|2024-12-30 01:13:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735521200000|2024-12-30 01:13:20|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735521220000|2024-12-30 01:13:40|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|4
1735521230000|2024-12-30 01:13:50|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735521240000|2024-12-30 01:14:00|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735521250000|2024-12-30 01:14:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735521260000|2024-12-30 01:14:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735521270000|2024-12-30 01:14:30|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735521290000|2024-12-30 01:14:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735521300000|2024-12-30 01:15:00|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735521320000|2024-12-30 01:15:20|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735521330000|2024-12-30 01:15:30|33.92|33.74|33.91|33.73|33.93|33.75|33.91|33.73|4
1735521340000|2024-12-30 01:15:40|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735521350000|2024-12-30 01:15:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735521360000|2024-12-30 01:16:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735521370000|2024-12-30 01:16:10|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735521380000|2024-12-30 01:16:20|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735521390000|2024-12-30 01:16:30|33.93|33.75|33.97|33.79|33.97|33.79|33.93|33.75|5
1735521400000|2024-12-30 01:16:40|33.98|33.8|33.99|33.81|34|33.82|33.98|33.8|3
1735521410000|2024-12-30 01:16:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735521420000|2024-12-30 01:17:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735521440000|2024-12-30 01:17:20|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735521450000|2024-12-30 01:17:30|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735521460000|2024-12-30 01:17:40|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735521480000|2024-12-30 01:18:00|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735521490000|2024-12-30 01:18:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735521530000|2024-12-30 01:18:50|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735521540000|2024-12-30 01:19:00|34.1|33.92|34.12|33.94|34.12|33.94|34.1|33.92|3
1735521550000|2024-12-30 01:19:10|34.13|33.95|34.15|33.97|34.15|33.97|34.13|33.95|2
1735521560000|2024-12-30 01:19:20|34.16|33.98|34.13|33.95|34.16|33.98|34.13|33.95|3
1735521570000|2024-12-30 01:19:30|34.14|33.96|34.16|33.98|34.16|33.98|34.14|33.96|3
1735521590000|2024-12-30 01:19:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735521600000|2024-12-30 01:20:00|34.18|34|34.18|34|34.18|34|34.18|34|1
1735521610000|2024-12-30 01:20:10|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735521620000|2024-12-30 01:20:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735521630000|2024-12-30 01:20:30|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735521670000|2024-12-30 01:21:10|34.2|34.02|34.17|33.99|34.2|34.02|34.17|33.99|4
1735521680000|2024-12-30 01:21:20|34.16|33.98|34.18|34|34.18|34|34.16|33.98|3
1735521690000|2024-12-30 01:21:30|34.19|34.01|34.22|34.04|34.22|34.04|34.19|34.01|4
1735521700000|2024-12-30 01:21:40|34.23|34.05|34.24|34.06|34.26|34.08|34.22|34.04|7
1735521710000|2024-12-30 01:21:50|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735521720000|2024-12-30 01:22:00|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735521730000|2024-12-30 01:22:10|34.27|34.09|34.29|34.11|34.29|34.11|34.27|34.09|2
1735521740000|2024-12-30 01:22:20|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735521750000|2024-12-30 01:22:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735521760000|2024-12-30 01:22:40|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735521770000|2024-12-30 01:22:50|34.3|34.12|34.26|34.08|34.3|34.12|34.26|34.08|4
1735521780000|2024-12-30 01:23:00|34.25|34.07|34.25|34.07|34.26|34.08|34.25|34.07|3
1735521790000|2024-12-30 01:23:10|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|5
1735521800000|2024-12-30 01:23:20|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735521820000|2024-12-30 01:23:40|34.24|34.06|34.28|34.1|34.28|34.1|34.24|34.06|4
1735521830000|2024-12-30 01:23:50|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735521840000|2024-12-30 01:24:00|34.28|34.1|34.27|34.09|34.28|34.1|34.26|34.08|4
1735521850000|2024-12-30 01:24:10|34.26|34.08|34.23|34.05|34.26|34.08|34.23|34.05|3
1735521860000|2024-12-30 01:24:20|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|3
1735521870000|2024-12-30 01:24:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735521890000|2024-12-30 01:24:50|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735521900000|2024-12-30 01:25:00|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|3
1735521910000|2024-12-30 01:25:10|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|3
1735521920000|2024-12-30 01:25:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735521930000|2024-12-30 01:25:30|34.19|34.01|34.19|34.01|34.21|34.03|34.19|34.01|3
1735521940000|2024-12-30 01:25:40|34.21|34.03|34.21|34.03|34.22|34.04|34.21|34.03|3
1735521950000|2024-12-30 01:25:50|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735521960000|2024-12-30 01:26:00|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735521970000|2024-12-30 01:26:10|34.22|34.04|34.24|34.06|34.24|34.06|34.21|34.03|4
1735521980000|2024-12-30 01:26:20|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735521990000|2024-12-30 01:26:30|34.23|34.05|34.29|34.11|34.29|34.11|34.23|34.05|6
1735522000000|2024-12-30 01:26:40|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735522010000|2024-12-30 01:26:50|34.32|34.14|34.33|34.15|34.33|34.15|34.31|34.13|4
1735522020000|2024-12-30 01:27:00|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735522030000|2024-12-30 01:27:10|34.33|34.15|34.33|34.15|34.34|34.16|34.33|34.15|3
1735522050000|2024-12-30 01:27:30|34.34|34.16|34.34|34.16|34.35|34.17|34.34|34.16|3
1735522060000|2024-12-30 01:27:40|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735522070000|2024-12-30 01:27:50|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735522090000|2024-12-30 01:28:10|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|4
1735522100000|2024-12-30 01:28:20|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735522110000|2024-12-30 01:28:30|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735522120000|2024-12-30 01:28:40|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735522130000|2024-12-30 01:28:50|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735522140000|2024-12-30 01:29:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735522150000|2024-12-30 01:29:10|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735522160000|2024-12-30 01:29:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735522170000|2024-12-30 01:29:30|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|3
1735522180000|2024-12-30 01:29:40|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735522190000|2024-12-30 01:29:50|34.38|34.2|34.39|34.21|34.39|34.21|34.38|34.2|2
1735522200000|2024-12-30 01:30:00|34.4|34.22|34.41|34.23|34.41|34.23|34.39|34.21|4
1735522210000|2024-12-30 01:30:10|34.42|34.24|34.38|34.2|34.42|34.24|34.37|34.19|8
1735522220000|2024-12-30 01:30:20|34.37|34.19|34.41|34.23|34.41|34.23|34.37|34.19|5
1735522230000|2024-12-30 01:30:30|34.42|34.24|34.44|34.26|34.44|34.26|34.42|34.24|3
1735522240000|2024-12-30 01:30:40|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|3
1735522250000|2024-12-30 01:30:50|34.48|34.3|34.53|34.35|34.53|34.35|34.48|34.3|6
1735522260000|2024-12-30 01:31:00|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735522270000|2024-12-30 01:31:10|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735522290000|2024-12-30 01:31:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735522300000|2024-12-30 01:31:40|34.55|34.37|34.54|34.36|34.56|34.38|34.54|34.36|4
1735522310000|2024-12-30 01:31:50|34.53|34.35|34.56|34.38|34.56|34.38|34.51|34.33|7
1735522320000|2024-12-30 01:32:00|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735522330000|2024-12-30 01:32:10|34.57|34.39|34.6|34.42|34.6|34.42|34.57|34.39|7
1735522340000|2024-12-30 01:32:20|34.59|34.41|34.57|34.39|34.59|34.41|34.57|34.39|3
1735522350000|2024-12-30 01:32:30|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735522360000|2024-12-30 01:32:40|34.56|34.38|34.59|34.41|34.59|34.41|34.56|34.38|6
1735522370000|2024-12-30 01:32:50|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735522380000|2024-12-30 01:33:00|34.59|34.41|34.56|34.38|34.6|34.42|34.56|34.38|6
1735522390000|2024-12-30 01:33:10|34.55|34.37|34.58|34.4|34.58|34.4|34.53|34.35|14
1735522400000|2024-12-30 01:33:20|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735522410000|2024-12-30 01:33:30|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735522420000|2024-12-30 01:33:40|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|2
1735522430000|2024-12-30 01:33:50|34.62|34.44|34.65|34.47|34.65|34.47|34.62|34.44|4
1735522440000|2024-12-30 01:34:00|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735522450000|2024-12-30 01:34:10|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735522460000|2024-12-30 01:34:20|34.64|34.46|34.62|34.44|34.64|34.46|34.62|34.44|3
1735522470000|2024-12-30 01:34:30|34.63|34.45|34.63|34.45|34.63|34.45|34.62|34.44|3
1735522480000|2024-12-30 01:34:40|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735522490000|2024-12-30 01:34:50|34.61|34.43|34.62|34.44|34.62|34.44|34.61|34.43|2
1735522510000|2024-12-30 01:35:10|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735522520000|2024-12-30 01:35:20|34.64|34.46|34.65|34.47|34.66|34.48|34.64|34.46|5
1735522530000|2024-12-30 01:35:30|34.64|34.46|34.64|34.46|34.64|34.46|34.63|34.45|3
1735522540000|2024-12-30 01:35:40|34.63|34.45|34.61|34.43|34.63|34.45|34.61|34.43|3
1735522550000|2024-12-30 01:35:50|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735522560000|2024-12-30 01:36:00|34.62|34.44|34.6|34.42|34.62|34.44|34.59|34.41|7
1735522570000|2024-12-30 01:36:10|34.61|34.43|34.58|34.4|34.61|34.43|34.58|34.4|4
1735522580000|2024-12-30 01:36:20|34.59|34.41|34.64|34.46|34.64|34.46|34.59|34.41|5
1735522590000|2024-12-30 01:36:30|34.65|34.47|34.65|34.47|34.65|34.47|34.64|34.46|3
1735522600000|2024-12-30 01:36:40|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|2
1735522610000|2024-12-30 01:36:50|34.66|34.48|34.68|34.5|34.68|34.5|34.66|34.48|3
1735522620000|2024-12-30 01:37:00|34.69|34.51|34.75|34.57|34.75|34.57|34.69|34.51|6
1735522630000|2024-12-30 01:37:10|34.76|34.58|34.78|34.6|34.78|34.6|34.76|34.58|5
1735522640000|2024-12-30 01:37:20|34.77|34.59|34.77|34.59|34.78|34.6|34.76|34.58|6
1735522650000|2024-12-30 01:37:30|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|2
1735522660000|2024-12-30 01:37:40|34.73|34.55|34.75|34.57|34.75|34.57|34.73|34.55|3
1735522670000|2024-12-30 01:37:50|34.76|34.58|34.75|34.57|34.76|34.58|34.75|34.57|2
1735522680000|2024-12-30 01:38:00|34.77|34.59|34.75|34.57|34.77|34.59|34.75|34.57|2
1735522690000|2024-12-30 01:38:10|34.76|34.58|34.75|34.57|34.76|34.58|34.73|34.55|6
1735522700000|2024-12-30 01:38:20|34.77|34.59|34.78|34.6|34.78|34.6|34.76|34.58|4
1735522710000|2024-12-30 01:38:30|34.8|34.62|34.82|34.64|34.82|34.64|34.8|34.62|3
1735522720000|2024-12-30 01:38:40|34.81|34.63|34.81|34.63|34.83|34.65|34.8|34.62|9
1735522740000|2024-12-30 01:39:00|34.8|34.62|34.77|34.59|34.8|34.62|34.77|34.59|4
1735522750000|2024-12-30 01:39:10|34.78|34.6|34.76|34.58|34.78|34.6|34.75|34.57|5
1735522760000|2024-12-30 01:39:20|34.75|34.57|34.72|34.54|34.76|34.58|34.72|34.54|6
1735522770000|2024-12-30 01:39:30|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735522780000|2024-12-30 01:39:40|34.7|34.52|34.68|34.5|34.7|34.52|34.67|34.49|4
1735522790000|2024-12-30 01:39:50|34.67|34.49|34.66|34.48|34.67|34.49|34.65|34.47|6
1735522800000|2024-12-30 01:40:00|34.65|34.47|34.66|34.48|34.66|34.48|34.65|34.47|2
1735522820000|2024-12-30 01:40:20|34.68|34.5|34.7|34.52|34.7|34.52|34.68|34.5|3
1735522830000|2024-12-30 01:40:30|34.69|34.51|34.68|34.5|34.69|34.51|34.68|34.5|2
1735522840000|2024-12-30 01:40:40|34.67|34.49|34.68|34.5|34.68|34.5|34.67|34.49|6
1735522850000|2024-12-30 01:40:50|34.69|34.51|34.67|34.49|34.69|34.51|34.67|34.49|3
1735522860000|2024-12-30 01:41:00|34.68|34.5|34.67|34.49|34.68|34.5|34.67|34.49|2
1735522870000|2024-12-30 01:41:10|34.66|34.48|34.63|34.45|34.66|34.48|34.63|34.45|4
1735522880000|2024-12-30 01:41:20|34.62|34.44|34.62|34.44|34.63|34.45|34.62|34.44|3
1735522890000|2024-12-30 01:41:30|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|2
1735522910000|2024-12-30 01:41:50|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735522920000|2024-12-30 01:42:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735522930000|2024-12-30 01:42:10|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735522940000|2024-12-30 01:42:20|34.57|34.39|34.56|34.38|34.57|34.39|34.55|34.37|4
1735522950000|2024-12-30 01:42:30|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735522960000|2024-12-30 01:42:40|34.53|34.35|34.56|34.38|34.56|34.38|34.53|34.35|6
1735522970000|2024-12-30 01:42:50|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735522980000|2024-12-30 01:43:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735522990000|2024-12-30 01:43:10|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735523000000|2024-12-30 01:43:20|34.53|34.35|34.58|34.4|34.58|34.4|34.53|34.35|4
1735523010000|2024-12-30 01:43:30|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735523020000|2024-12-30 01:43:40|34.58|34.4|34.56|34.38|34.58|34.4|34.55|34.37|5
1735523030000|2024-12-30 01:43:50|34.55|34.37|34.53|34.35|34.55|34.37|34.53|34.35|3
1735523040000|2024-12-30 01:44:00|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735523050000|2024-12-30 01:44:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735523060000|2024-12-30 01:44:20|34.5|34.32|34.5|34.32|34.51|34.33|34.5|34.32|3
1735523070000|2024-12-30 01:44:30|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735523080000|2024-12-30 01:44:40|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735523090000|2024-12-30 01:44:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735523100000|2024-12-30 01:45:00|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735523110000|2024-12-30 01:45:10|34.48|34.3|34.44|34.26|34.48|34.3|34.44|34.26|5
1735523120000|2024-12-30 01:45:20|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735523130000|2024-12-30 01:45:30|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735523150000|2024-12-30 01:45:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735523160000|2024-12-30 01:46:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735523170000|2024-12-30 01:46:10|34.42|34.24|34.38|34.2|34.42|34.24|34.38|34.2|4
1735523180000|2024-12-30 01:46:20|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|3
1735523210000|2024-12-30 01:46:50|34.37|34.19|34.35|34.17|34.37|34.19|34.35|34.17|3
1735523220000|2024-12-30 01:47:00|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735523230000|2024-12-30 01:47:10|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735523240000|2024-12-30 01:47:20|34.33|34.15|34.35|34.17|34.35|34.17|34.33|34.15|3
1735523250000|2024-12-30 01:47:30|34.34|34.16|34.37|34.19|34.37|34.19|34.34|34.16|4
1735523260000|2024-12-30 01:47:40|34.38|34.2|34.39|34.21|34.39|34.21|34.37|34.19|6
1735523270000|2024-12-30 01:47:50|34.38|34.2|34.36|34.18|34.38|34.2|34.36|34.18|3
1735523280000|2024-12-30 01:48:00|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735523290000|2024-12-30 01:48:10|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735523300000|2024-12-30 01:48:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735523330000|2024-12-30 01:48:50|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735523350000|2024-12-30 01:49:10|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735523360000|2024-12-30 01:49:20|34.34|34.16|34.35|34.17|34.35|34.17|34.34|34.16|2
1735523370000|2024-12-30 01:49:30|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735523380000|2024-12-30 01:49:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735523390000|2024-12-30 01:49:50|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735523400000|2024-12-30 01:50:00|34.38|34.2|34.39|34.21|34.4|34.22|34.38|34.2|4
1735523410000|2024-12-30 01:50:10|34.4|34.22|34.37|34.19|34.4|34.22|34.37|34.19|4
1735523420000|2024-12-30 01:50:20|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735523430000|2024-12-30 01:50:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735523450000|2024-12-30 01:50:50|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735523460000|2024-12-30 01:51:00|34.35|34.17|34.34|34.16|34.36|34.18|34.34|34.16|4
1735523480000|2024-12-30 01:51:20|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735523500000|2024-12-30 01:51:40|34.33|34.15|34.35|34.17|34.35|34.17|34.32|34.14|3
1735523510000|2024-12-30 01:51:50|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735523520000|2024-12-30 01:52:00|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735523530000|2024-12-30 01:52:10|34.39|34.21|34.4|34.22|34.41|34.23|34.39|34.21|4
1735523540000|2024-12-30 01:52:20|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735523550000|2024-12-30 01:52:30|34.41|34.23|34.39|34.21|34.42|34.24|34.39|34.21|5
1735523560000|2024-12-30 01:52:40|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735523570000|2024-12-30 01:52:50|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735523580000|2024-12-30 01:53:00|34.39|34.21|34.38|34.2|34.39|34.21|34.38|34.2|2
1735523590000|2024-12-30 01:53:10|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735523600000|2024-12-30 01:53:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735523610000|2024-12-30 01:53:30|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735523620000|2024-12-30 01:53:40|34.38|34.2|34.39|34.21|34.39|34.21|34.38|34.2|6
1735523640000|2024-12-30 01:54:00|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|2
1735523650000|2024-12-30 01:54:10|34.42|34.24|34.45|34.27|34.45|34.27|34.41|34.23|4
1735523660000|2024-12-30 01:54:20|34.46|34.28|34.46|34.28|34.47|34.29|34.45|34.27|4
1735523670000|2024-12-30 01:54:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735523680000|2024-12-30 01:54:40|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735523690000|2024-12-30 01:54:50|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|6
1735523700000|2024-12-30 01:55:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735523730000|2024-12-30 01:55:30|34.44|34.26|34.42|34.24|34.44|34.26|34.41|34.23|4
1735523740000|2024-12-30 01:55:40|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735523750000|2024-12-30 01:55:50|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|2
1735523760000|2024-12-30 01:56:00|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|4
1735523770000|2024-12-30 01:56:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735523780000|2024-12-30 01:56:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|4
1735523790000|2024-12-30 01:56:30|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735523800000|2024-12-30 01:56:40|34.41|34.23|34.41|34.23|34.41|34.23|34.4|34.22|3
1735523810000|2024-12-30 01:56:50|34.43|34.25|34.45|34.27|34.45|34.27|34.43|34.25|3
1735523820000|2024-12-30 01:57:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735523830000|2024-12-30 01:57:10|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735523840000|2024-12-30 01:57:20|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735523850000|2024-12-30 01:57:30|34.47|34.29|34.49|34.31|34.49|34.31|34.47|34.29|3
1735523860000|2024-12-30 01:57:40|34.5|34.32|34.48|34.3|34.5|34.32|34.48|34.3|3
1735523870000|2024-12-30 01:57:50|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735523880000|2024-12-30 01:58:00|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|3
1735523890000|2024-12-30 01:58:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735523900000|2024-12-30 01:58:20|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735523910000|2024-12-30 01:58:30|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735523920000|2024-12-30 01:58:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735523930000|2024-12-30 01:58:50|34.46|34.28|34.48|34.3|34.49|34.31|34.46|34.28|4
1735523940000|2024-12-30 01:59:00|34.49|34.31|34.47|34.29|34.49|34.31|34.47|34.29|3
1735523950000|2024-12-30 01:59:10|34.46|34.28|34.43|34.25|34.46|34.28|34.43|34.25|3
1735523960000|2024-12-30 01:59:20|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735523970000|2024-12-30 01:59:30|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735523980000|2024-12-30 01:59:40|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735523990000|2024-12-30 01:59:50|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|2
1735524000000|2024-12-30 02:00:00|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735524010000|2024-12-30 02:00:10|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735524020000|2024-12-30 02:00:20|34.45|34.27|34.44|34.26|34.46|34.28|34.44|34.26|4
1735524030000|2024-12-30 02:00:30|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735524040000|2024-12-30 02:00:40|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|2
1735524050000|2024-12-30 02:00:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735524060000|2024-12-30 02:01:00|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735524080000|2024-12-30 02:01:20|34.48|34.3|34.5|34.32|34.5|34.32|34.47|34.29|4
1735524090000|2024-12-30 02:01:30|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|4
1735524100000|2024-12-30 02:01:40|34.53|34.35|34.55|34.37|34.55|34.37|34.53|34.35|3
1735524110000|2024-12-30 02:01:50|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735524120000|2024-12-30 02:02:00|34.54|34.36|34.5|34.32|34.54|34.36|34.5|34.32|5
1735524130000|2024-12-30 02:02:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735524140000|2024-12-30 02:02:20|34.49|34.31|34.48|34.3|34.49|34.31|34.47|34.29|4
1735524150000|2024-12-30 02:02:30|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735524160000|2024-12-30 02:02:40|34.51|34.33|34.51|34.33|34.52|34.34|34.51|34.33|3
1735524170000|2024-12-30 02:02:50|34.5|34.32|34.52|34.34|34.52|34.34|34.5|34.32|3
1735524180000|2024-12-30 02:03:00|34.51|34.33|34.53|34.35|34.53|34.35|34.51|34.33|3
1735524190000|2024-12-30 02:03:10|34.52|34.34|34.49|34.31|34.52|34.34|34.49|34.31|4
1735524200000|2024-12-30 02:03:20|34.48|34.3|34.44|34.26|34.48|34.3|34.44|34.26|6
1735524210000|2024-12-30 02:03:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735524220000|2024-12-30 02:03:40|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735524230000|2024-12-30 02:03:50|34.42|34.24|34.39|34.21|34.42|34.24|34.39|34.21|8
1735524240000|2024-12-30 02:04:00|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735524250000|2024-12-30 02:04:10|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524260000|2024-12-30 02:04:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735524270000|2024-12-30 02:04:30|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524290000|2024-12-30 02:04:50|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735524300000|2024-12-30 02:05:00|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524310000|2024-12-30 02:05:10|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735524320000|2024-12-30 02:05:20|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524330000|2024-12-30 02:05:30|34.38|34.2|34.36|34.18|34.38|34.2|34.36|34.18|7
1735524340000|2024-12-30 02:05:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|4
1735524350000|2024-12-30 02:05:50|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|4
1735524360000|2024-12-30 02:06:00|34.39|34.21|34.39|34.21|34.39|34.21|34.38|34.2|3
1735524370000|2024-12-30 02:06:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735524380000|2024-12-30 02:06:20|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|3
1735524390000|2024-12-30 02:06:30|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|4
1735524400000|2024-12-30 02:06:40|34.38|34.2|34.36|34.18|34.38|34.2|34.36|34.18|3
1735524410000|2024-12-30 02:06:50|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735524420000|2024-12-30 02:07:00|34.34|34.16|34.34|34.16|34.35|34.17|34.34|34.16|5
1735524430000|2024-12-30 02:07:10|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735524490000|2024-12-30 02:08:10|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735524520000|2024-12-30 02:08:40|34.33|34.15|34.35|34.17|34.35|34.17|34.32|34.14|5
1735524530000|2024-12-30 02:08:50|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735524540000|2024-12-30 02:09:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735524550000|2024-12-30 02:09:10|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735524560000|2024-12-30 02:09:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735524570000|2024-12-30 02:09:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735524610000|2024-12-30 02:10:10|34.33|34.15|34.33|34.15|34.34|34.16|34.33|34.15|3
1735524620000|2024-12-30 02:10:20|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735524630000|2024-12-30 02:10:30|34.35|34.17|34.35|34.17|34.36|34.18|34.35|34.17|3
1735524650000|2024-12-30 02:10:50|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735524660000|2024-12-30 02:11:00|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735524670000|2024-12-30 02:11:10|34.3|34.12|34.28|34.1|34.3|34.12|34.28|34.1|3
1735524690000|2024-12-30 02:11:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735524710000|2024-12-30 02:11:50|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735524720000|2024-12-30 02:12:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735524750000|2024-12-30 02:12:30|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735524760000|2024-12-30 02:12:40|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735524770000|2024-12-30 02:12:50|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735524790000|2024-12-30 02:13:10|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|7
1735524800000|2024-12-30 02:13:20|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735524810000|2024-12-30 02:13:30|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735524830000|2024-12-30 02:13:50|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735524840000|2024-12-30 02:14:00|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735524850000|2024-12-30 02:14:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735524870000|2024-12-30 02:14:30|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735524890000|2024-12-30 02:14:50|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735524900000|2024-12-30 02:15:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735524920000|2024-12-30 02:15:20|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735524930000|2024-12-30 02:15:30|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|5
1735524940000|2024-12-30 02:15:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735524950000|2024-12-30 02:15:50|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735524960000|2024-12-30 02:16:00|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735524970000|2024-12-30 02:16:10|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735524980000|2024-12-30 02:16:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735524990000|2024-12-30 02:16:30|34.32|34.14|34.32|34.14|34.33|34.15|34.32|34.14|3
1735525000000|2024-12-30 02:16:40|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|4
1735525010000|2024-12-30 02:16:50|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735525020000|2024-12-30 02:17:00|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735525030000|2024-12-30 02:17:10|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735525040000|2024-12-30 02:17:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735525060000|2024-12-30 02:17:40|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|7
1735525070000|2024-12-30 02:17:50|34.27|34.09|34.27|34.09|34.28|34.1|34.27|34.09|3
1735525080000|2024-12-30 02:18:00|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735525090000|2024-12-30 02:18:10|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735525140000|2024-12-30 02:19:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735525160000|2024-12-30 02:19:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525180000|2024-12-30 02:19:40|34.22|34.04|34.22|34.04|34.23|34.05|34.22|34.04|3
1735525190000|2024-12-30 02:19:50|34.23|34.05|34.23|34.05|34.23|34.05|34.22|34.04|3
1735525200000|2024-12-30 02:20:00|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735525210000|2024-12-30 02:20:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735525220000|2024-12-30 02:20:20|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735525230000|2024-12-30 02:20:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525240000|2024-12-30 02:20:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735525260000|2024-12-30 02:21:00|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735525280000|2024-12-30 02:21:20|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|4
1735525290000|2024-12-30 02:21:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525300000|2024-12-30 02:21:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735525320000|2024-12-30 02:22:00|34.22|34.04|34.24|34.06|34.24|34.06|34.21|34.03|4
1735525330000|2024-12-30 02:22:10|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735525340000|2024-12-30 02:22:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735525350000|2024-12-30 02:22:30|34.24|34.06|34.24|34.06|34.25|34.07|34.23|34.05|5
1735525360000|2024-12-30 02:22:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525370000|2024-12-30 02:22:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735525380000|2024-12-30 02:23:00|34.23|34.05|34.22|34.04|34.23|34.05|34.21|34.03|4
1735525390000|2024-12-30 02:23:10|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735525400000|2024-12-30 02:23:20|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|5
1735525420000|2024-12-30 02:23:40|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735525430000|2024-12-30 02:23:50|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735525440000|2024-12-30 02:24:00|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525450000|2024-12-30 02:24:10|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735525460000|2024-12-30 02:24:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735525470000|2024-12-30 02:24:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525480000|2024-12-30 02:24:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525490000|2024-12-30 02:24:50|34.22|34.04|34.23|34.05|34.24|34.06|34.22|34.04|4
1735525500000|2024-12-30 02:25:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735525510000|2024-12-30 02:25:10|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|2
1735525530000|2024-12-30 02:25:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735525540000|2024-12-30 02:25:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735525560000|2024-12-30 02:26:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525570000|2024-12-30 02:26:10|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525580000|2024-12-30 02:26:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525600000|2024-12-30 02:26:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735525610000|2024-12-30 02:26:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525620000|2024-12-30 02:27:00|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|5
1735525630000|2024-12-30 02:27:10|34.19|34.01|34.18|34|34.2|34.02|34.18|34|6
1735525650000|2024-12-30 02:27:30|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735525660000|2024-12-30 02:27:40|34.16|33.98|34.18|34|34.18|34|34.16|33.98|3
1735525670000|2024-12-30 02:27:50|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735525690000|2024-12-30 02:28:10|34.2|34.02|34.2|34.02|34.21|34.03|34.2|34.02|3
1735525700000|2024-12-30 02:28:20|34.21|34.03|34.21|34.03|34.22|34.04|34.21|34.03|3
1735525720000|2024-12-30 02:28:40|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525730000|2024-12-30 02:28:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735525770000|2024-12-30 02:29:30|34.17|33.99|34.16|33.98|34.17|33.99|34.16|33.98|2
1735525780000|2024-12-30 02:29:40|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735525790000|2024-12-30 02:29:50|34.19|34.01|34.19|34.01|34.2|34.02|34.19|34.01|3
1735525800000|2024-12-30 02:30:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525810000|2024-12-30 02:30:10|34.21|34.03|34.24|34.06|34.24|34.06|34.21|34.03|3
1735525820000|2024-12-30 02:30:20|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735525830000|2024-12-30 02:30:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|5
1735525840000|2024-12-30 02:30:40|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525850000|2024-12-30 02:30:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735525860000|2024-12-30 02:31:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735525870000|2024-12-30 02:31:10|34.2|34.02|34.2|34.02|34.21|34.03|34.19|34.01|5
1735525890000|2024-12-30 02:31:30|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|4
1735525910000|2024-12-30 02:31:50|34.21|34.03|34.21|34.03|34.21|34.03|34.2|34.02|3
1735525920000|2024-12-30 02:32:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525930000|2024-12-30 02:32:10|34.21|34.03|34.23|34.05|34.23|34.05|34.21|34.03|3
1735525940000|2024-12-30 02:32:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525960000|2024-12-30 02:32:40|34.22|34.04|34.24|34.06|34.24|34.06|34.22|34.04|3
1735525970000|2024-12-30 02:32:50|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|3
1735525980000|2024-12-30 02:33:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525990000|2024-12-30 02:33:10|34.19|34.01|34.18|34|34.19|34.01|34.17|33.99|4
1735526010000|2024-12-30 02:33:30|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735526020000|2024-12-30 02:33:40|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735526050000|2024-12-30 02:34:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735526070000|2024-12-30 02:34:30|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735526080000|2024-12-30 02:34:40|34.18|34|34.18|34|34.19|34.01|34.18|34|3
1735526090000|2024-12-30 02:34:50|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735526100000|2024-12-30 02:35:00|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735526110000|2024-12-30 02:35:10|34.18|34|34.2|34.02|34.2|34.02|34.18|34|3
1735526120000|2024-12-30 02:35:20|34.19|34.01|34.18|34|34.19|34.01|34.18|34|4
1735526130000|2024-12-30 02:35:30|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735526140000|2024-12-30 02:35:40|34.18|34|34.2|34.02|34.2|34.02|34.18|34|2
1735526150000|2024-12-30 02:35:50|34.21|34.03|34.24|34.06|34.24|34.06|34.21|34.03|3
1735526160000|2024-12-30 02:36:00|34.23|34.05|34.23|34.05|34.24|34.06|34.22|34.04|5
1735526170000|2024-12-30 02:36:10|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|4
1735526180000|2024-12-30 02:36:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735526190000|2024-12-30 02:36:30|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735526200000|2024-12-30 02:36:40|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|2
1735526220000|2024-12-30 02:37:00|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735526230000|2024-12-30 02:37:10|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526240000|2024-12-30 02:37:20|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735526260000|2024-12-30 02:37:40|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735526270000|2024-12-30 02:37:50|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|4
1735526280000|2024-12-30 02:38:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735526290000|2024-12-30 02:38:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|4
1735526300000|2024-12-30 02:38:20|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735526310000|2024-12-30 02:38:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526330000|2024-12-30 02:38:50|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526340000|2024-12-30 02:39:00|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|4
1735526350000|2024-12-30 02:39:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735526370000|2024-12-30 02:39:30|34.26|34.08|34.29|34.11|34.29|34.11|34.25|34.07|5
1735526380000|2024-12-30 02:39:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735526400000|2024-12-30 02:40:00|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|5
1735526410000|2024-12-30 02:40:10|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526420000|2024-12-30 02:40:20|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735526450000|2024-12-30 02:40:50|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735526460000|2024-12-30 02:41:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735526470000|2024-12-30 02:41:10|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735526490000|2024-12-30 02:41:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735526500000|2024-12-30 02:41:40|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735526510000|2024-12-30 02:41:50|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735526520000|2024-12-30 02:42:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735526540000|2024-12-30 02:42:20|34.29|34.11|34.32|34.14|34.32|34.14|34.29|34.11|4
1735526550000|2024-12-30 02:42:30|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735526560000|2024-12-30 02:42:40|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735526580000|2024-12-30 02:43:00|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|4
1735526590000|2024-12-30 02:43:10|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735526600000|2024-12-30 02:43:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735526620000|2024-12-30 02:43:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735526630000|2024-12-30 02:43:50|34.27|34.09|34.25|34.07|34.27|34.09|34.25|34.07|3
1735526650000|2024-12-30 02:44:10|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735526660000|2024-12-30 02:44:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735526670000|2024-12-30 02:44:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735526690000|2024-12-30 02:44:50|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|3
1735526700000|2024-12-30 02:45:00|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735526710000|2024-12-30 02:45:10|34.31|34.13|34.33|34.15|34.33|34.15|34.31|34.13|3
1735526720000|2024-12-30 02:45:20|34.34|34.16|34.35|34.17|34.35|34.17|34.34|34.16|2
1735526740000|2024-12-30 02:45:40|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735526750000|2024-12-30 02:45:50|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735526760000|2024-12-30 02:46:00|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735526780000|2024-12-30 02:46:20|34.36|34.18|34.34|34.16|34.37|34.19|34.34|34.16|5
1735526800000|2024-12-30 02:46:40|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735526810000|2024-12-30 02:46:50|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735526820000|2024-12-30 02:47:00|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735526830000|2024-12-30 02:47:10|34.36|34.18|34.34|34.16|34.36|34.18|34.34|34.16|3
1735526840000|2024-12-30 02:47:20|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735526850000|2024-12-30 02:47:30|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735526860000|2024-12-30 02:47:40|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735526880000|2024-12-30 02:48:00|34.34|34.16|34.36|34.18|34.36|34.18|34.34|34.16|3
1735526900000|2024-12-30 02:48:20|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735526910000|2024-12-30 02:48:30|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735526920000|2024-12-30 02:48:40|34.37|34.19|34.37|34.19|34.37|34.19|34.36|34.18|3
1735526930000|2024-12-30 02:48:50|34.38|34.2|34.39|34.21|34.39|34.21|34.38|34.2|2
1735526940000|2024-12-30 02:49:00|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735526950000|2024-12-30 02:49:10|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735526960000|2024-12-30 02:49:20|34.41|34.23|34.41|34.23|34.41|34.23|34.4|34.22|3
1735526970000|2024-12-30 02:49:30|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735527000000|2024-12-30 02:50:00|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|2
1735527010000|2024-12-30 02:50:10|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735527020000|2024-12-30 02:50:20|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735527040000|2024-12-30 02:50:40|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735527060000|2024-12-30 02:51:00|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735527070000|2024-12-30 02:51:10|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735527080000|2024-12-30 02:51:20|34.34|34.16|34.33|34.15|34.34|34.16|34.32|34.14|4
1735527090000|2024-12-30 02:51:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527100000|2024-12-30 02:51:40|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735527120000|2024-12-30 02:52:00|34.32|34.14|34.32|34.14|34.32|34.14|34.31|34.13|3
1735527130000|2024-12-30 02:52:10|34.31|34.13|34.31|34.13|34.32|34.14|34.31|34.13|3
1735527140000|2024-12-30 02:52:20|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735527160000|2024-12-30 02:52:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527200000|2024-12-30 02:53:20|34.31|34.13|34.3|34.12|34.32|34.14|34.3|34.12|4
1735527210000|2024-12-30 02:53:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735527240000|2024-12-30 02:54:00|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735527250000|2024-12-30 02:54:10|34.3|34.12|34.32|34.14|34.32|34.14|34.3|34.12|3
1735527260000|2024-12-30 02:54:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735527290000|2024-12-30 02:54:50|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735527310000|2024-12-30 02:55:10|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735527320000|2024-12-30 02:55:20|34.32|34.14|34.33|34.15|34.33|34.15|34.31|34.13|4
1735527340000|2024-12-30 02:55:40|34.34|34.16|34.37|34.19|34.37|34.19|34.34|34.16|3
1735527620000|2024-12-30 03:00:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735527630000|2024-12-30 03:00:30|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735527660000|2024-12-30 03:01:00|34.35|34.17|34.33|34.15|34.35|34.17|34.33|34.15|3
1735527670000|2024-12-30 03:01:10|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735527700000|2024-12-30 03:01:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527720000|2024-12-30 03:02:00|34.31|34.13|34.31|34.13|34.32|34.14|34.31|34.13|3
1735527730000|2024-12-30 03:02:10|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527760000|2024-12-30 03:02:40|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735527770000|2024-12-30 03:02:50|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735527780000|2024-12-30 03:03:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|4
1735527790000|2024-12-30 03:03:10|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735527800000|2024-12-30 03:03:20|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|6
1735527810000|2024-12-30 03:03:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735527820000|2024-12-30 03:03:40|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735527830000|2024-12-30 03:03:50|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735527840000|2024-12-30 03:04:00|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735527850000|2024-12-30 03:04:10|34.38|34.2|34.4|34.22|34.4|34.22|34.38|34.2|3
1735527860000|2024-12-30 03:04:20|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735527870000|2024-12-30 03:04:30|34.42|34.24|34.45|34.27|34.45|34.27|34.42|34.24|4
1735527880000|2024-12-30 03:04:40|34.46|34.28|34.43|34.25|34.46|34.28|34.43|34.25|4
1735527890000|2024-12-30 03:04:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735527900000|2024-12-30 03:05:00|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|4
1735527910000|2024-12-30 03:05:10|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|2
1735527920000|2024-12-30 03:05:20|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735527940000|2024-12-30 03:05:40|34.49|34.31|34.51|34.33|34.51|34.33|34.49|34.31|3
1735527950000|2024-12-30 03:05:50|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735527960000|2024-12-30 03:06:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735527980000|2024-12-30 03:06:20|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735527990000|2024-12-30 03:06:30|34.54|34.36|34.54|34.36|34.54|34.36|34.53|34.35|3
1735528000000|2024-12-30 03:06:40|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735528010000|2024-12-30 03:06:50|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735528020000|2024-12-30 03:07:00|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735528030000|2024-12-30 03:07:10|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735528040000|2024-12-30 03:07:20|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735528050000|2024-12-30 03:07:30|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735528060000|2024-12-30 03:07:40|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735528070000|2024-12-30 03:07:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735528090000|2024-12-30 03:08:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735528100000|2024-12-30 03:08:20|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735528110000|2024-12-30 03:08:30|34.5|34.32|34.5|34.32|34.51|34.33|34.5|34.32|3
1735528130000|2024-12-30 03:08:50|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528140000|2024-12-30 03:09:00|34.48|34.3|34.46|34.28|34.48|34.3|34.46|34.28|3
1735528150000|2024-12-30 03:09:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735528160000|2024-12-30 03:09:20|34.46|34.28|34.45|34.27|34.46|34.28|34.44|34.26|3
1735528170000|2024-12-30 03:09:30|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735528180000|2024-12-30 03:09:40|34.47|34.29|34.49|34.31|34.49|34.31|34.47|34.29|3
1735528200000|2024-12-30 03:10:00|34.5|34.32|34.5|34.32|34.5|34.32|34.49|34.31|3
1735528210000|2024-12-30 03:10:10|34.51|34.33|34.51|34.33|34.51|34.33|34.5|34.32|3
1735528220000|2024-12-30 03:10:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735528230000|2024-12-30 03:10:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528240000|2024-12-30 03:10:40|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528250000|2024-12-30 03:10:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735528270000|2024-12-30 03:11:10|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735528280000|2024-12-30 03:11:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528290000|2024-12-30 03:11:30|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735528300000|2024-12-30 03:11:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528320000|2024-12-30 03:12:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735528330000|2024-12-30 03:12:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528340000|2024-12-30 03:12:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735528350000|2024-12-30 03:12:30|34.48|34.3|34.46|34.28|34.5|34.32|34.46|34.28|6
1735528360000|2024-12-30 03:12:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528370000|2024-12-30 03:12:50|34.46|34.28|34.46|34.28|34.47|34.29|34.46|34.28|3
1735528380000|2024-12-30 03:13:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528400000|2024-12-30 03:13:20|34.49|34.31|34.53|34.35|34.53|34.35|34.49|34.31|5
1735528410000|2024-12-30 03:13:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735528420000|2024-12-30 03:13:40|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735528430000|2024-12-30 03:13:50|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|2
1735528440000|2024-12-30 03:14:00|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528450000|2024-12-30 03:14:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528460000|2024-12-30 03:14:20|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528470000|2024-12-30 03:14:30|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735528480000|2024-12-30 03:14:40|34.5|34.32|34.5|34.32|34.5|34.32|34.49|34.31|3
1735528490000|2024-12-30 03:14:50|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735528510000|2024-12-30 03:15:10|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735528520000|2024-12-30 03:15:20|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735528530000|2024-12-30 03:15:30|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735528540000|2024-12-30 03:15:40|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735528550000|2024-12-30 03:15:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735528560000|2024-12-30 03:16:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|4
1735528570000|2024-12-30 03:16:10|34.51|34.33|34.49|34.31|34.51|34.33|34.49|34.31|3
1735528580000|2024-12-30 03:16:20|34.5|34.32|34.5|34.32|34.51|34.33|34.5|34.32|3
1735528600000|2024-12-30 03:16:40|34.51|34.33|34.49|34.31|34.51|34.33|34.49|34.31|3
1735528610000|2024-12-30 03:16:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735528630000|2024-12-30 03:17:10|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735528640000|2024-12-30 03:17:20|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735528650000|2024-12-30 03:17:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735528660000|2024-12-30 03:17:40|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735528670000|2024-12-30 03:17:50|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|5
1735528680000|2024-12-30 03:18:00|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528700000|2024-12-30 03:18:20|34.49|34.31|34.47|34.29|34.49|34.31|34.47|34.29|3
1735528710000|2024-12-30 03:18:30|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735528720000|2024-12-30 03:18:40|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528730000|2024-12-30 03:18:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528750000|2024-12-30 03:19:10|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735528760000|2024-12-30 03:19:20|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735528780000|2024-12-30 03:19:40|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735528790000|2024-12-30 03:19:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735528800000|2024-12-30 03:20:00|34.44|34.26|34.44|34.26|34.44|34.26|34.43|34.25|3
1735528810000|2024-12-30 03:20:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735528840000|2024-12-30 03:20:40|34.46|34.28|34.48|34.3|34.48|34.3|34.46|34.28|3
1735528850000|2024-12-30 03:20:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528860000|2024-12-30 03:21:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735528870000|2024-12-30 03:21:10|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735528890000|2024-12-30 03:21:30|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735528910000|2024-12-30 03:21:50|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735528920000|2024-12-30 03:22:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735528930000|2024-12-30 03:22:10|34.43|34.25|34.41|34.23|34.43|34.25|34.41|34.23|3
1735528940000|2024-12-30 03:22:20|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735528950000|2024-12-30 03:22:30|34.43|34.25|34.47|34.29|34.47|34.29|34.43|34.25|4
1735528960000|2024-12-30 03:22:40|34.46|34.28|34.44|34.26|34.46|34.28|34.44|34.26|3
1735528970000|2024-12-30 03:22:50|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735528980000|2024-12-30 03:23:00|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735528990000|2024-12-30 03:23:10|34.43|34.25|34.43|34.25|34.44|34.26|34.42|34.24|6
1735529000000|2024-12-30 03:23:20|34.42|34.24|34.4|34.22|34.42|34.24|34.4|34.22|5
1735529020000|2024-12-30 03:23:40|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735529030000|2024-12-30 03:23:50|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735529060000|2024-12-30 03:24:20|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735529080000|2024-12-30 03:24:40|34.39|34.21|34.39|34.21|34.4|34.22|34.39|34.21|3
1735529090000|2024-12-30 03:24:50|34.4|34.22|34.42|34.24|34.42|34.24|34.4|34.22|3
1735529110000|2024-12-30 03:25:10|34.43|34.25|34.46|34.28|34.46|34.28|34.43|34.25|4
1735529120000|2024-12-30 03:25:20|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735529130000|2024-12-30 03:25:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735529140000|2024-12-30 03:25:40|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735529150000|2024-12-30 03:25:50|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735529160000|2024-12-30 03:26:00|34.48|34.3|34.47|34.29|34.49|34.31|34.47|34.29|8
1735529170000|2024-12-30 03:26:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735529180000|2024-12-30 03:26:20|34.45|34.27|34.45|34.27|34.46|34.28|34.45|34.27|3
1735529200000|2024-12-30 03:26:40|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529220000|2024-12-30 03:27:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735529240000|2024-12-30 03:27:20|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735529260000|2024-12-30 03:27:40|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735529270000|2024-12-30 03:27:50|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|2
1735529280000|2024-12-30 03:28:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735529290000|2024-12-30 03:28:10|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735529310000|2024-12-30 03:28:30|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735529340000|2024-12-30 03:29:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735529350000|2024-12-30 03:29:10|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529360000|2024-12-30 03:29:20|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735529370000|2024-12-30 03:29:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735529380000|2024-12-30 03:29:40|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529400000|2024-12-30 03:30:00|34.45|34.27|34.45|34.27|34.46|34.28|34.44|34.26|5
1735529410000|2024-12-30 03:30:10|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735529420000|2024-12-30 03:30:20|34.46|34.28|34.46|34.28|34.47|34.29|34.46|34.28|3
1735529430000|2024-12-30 03:30:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735529440000|2024-12-30 03:30:40|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|4
1735529450000|2024-12-30 03:30:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529470000|2024-12-30 03:31:10|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735529480000|2024-12-30 03:31:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735529490000|2024-12-30 03:31:30|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735529500000|2024-12-30 03:31:40|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735529510000|2024-12-30 03:31:50|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735529520000|2024-12-30 03:32:00|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735529530000|2024-12-30 03:32:10|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735529540000|2024-12-30 03:32:20|34.34|34.16|34.35|34.17|34.35|34.17|34.34|34.16|2
1735529550000|2024-12-30 03:32:30|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735529590000|2024-12-30 03:33:10|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|4
1735529600000|2024-12-30 03:33:20|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|3
1735529620000|2024-12-30 03:33:40|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735529630000|2024-12-30 03:33:50|34.34|34.16|34.34|34.16|34.35|34.17|34.33|34.15|5
1735529640000|2024-12-30 03:34:00|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|4
1735529660000|2024-12-30 03:34:20|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735529670000|2024-12-30 03:34:30|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735529710000|2024-12-30 03:35:10|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735529720000|2024-12-30 03:35:20|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735529730000|2024-12-30 03:35:30|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735529740000|2024-12-30 03:35:40|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735529750000|2024-12-30 03:35:50|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|3
1735529760000|2024-12-30 03:36:00|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|5
1735529770000|2024-12-30 03:36:10|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735529780000|2024-12-30 03:36:20|34.28|34.1|34.27|34.09|34.29|34.11|34.27|34.09|4
1735529790000|2024-12-30 03:36:30|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735529800000|2024-12-30 03:36:40|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735529820000|2024-12-30 03:37:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735529840000|2024-12-30 03:37:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735529860000|2024-12-30 03:37:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735529870000|2024-12-30 03:37:50|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735529880000|2024-12-30 03:38:00|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735529890000|2024-12-30 03:38:10|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|4
1735529900000|2024-12-30 03:38:20|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|4
1735529910000|2024-12-30 03:38:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735529920000|2024-12-30 03:38:40|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735529930000|2024-12-30 03:38:50|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735529940000|2024-12-30 03:39:00|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735529960000|2024-12-30 03:39:20|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735529980000|2024-12-30 03:39:40|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735530010000|2024-12-30 03:40:10|34.24|34.06|34.26|34.08|34.27|34.09|34.24|34.06|5
1735530020000|2024-12-30 03:40:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735530030000|2024-12-30 03:40:30|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735530040000|2024-12-30 03:40:40|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735530050000|2024-12-30 03:40:50|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735530060000|2024-12-30 03:41:00|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735530070000|2024-12-30 03:41:10|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|2
1735530080000|2024-12-30 03:41:20|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530100000|2024-12-30 03:41:40|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735530110000|2024-12-30 03:41:50|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530120000|2024-12-30 03:42:00|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735530140000|2024-12-30 03:42:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530150000|2024-12-30 03:42:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530180000|2024-12-30 03:43:00|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735530190000|2024-12-30 03:43:10|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735530200000|2024-12-30 03:43:20|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735530280000|2024-12-30 03:44:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735530290000|2024-12-30 03:44:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735530300000|2024-12-30 03:45:00|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735530310000|2024-12-30 03:45:10|34.21|34.03|34.19|34.01|34.21|34.03|34.19|34.01|3
1735530320000|2024-12-30 03:45:20|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735530330000|2024-12-30 03:45:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735530340000|2024-12-30 03:45:40|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735530350000|2024-12-30 03:45:50|34.21|34.03|34.22|34.04|34.23|34.05|34.21|34.03|4
1735530360000|2024-12-30 03:46:00|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735530370000|2024-12-30 03:46:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530380000|2024-12-30 03:46:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530400000|2024-12-30 03:46:40|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735530410000|2024-12-30 03:46:50|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735530420000|2024-12-30 03:47:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530430000|2024-12-30 03:47:10|34.26|34.08|34.25|34.07|34.27|34.09|34.25|34.07|6
1735530440000|2024-12-30 03:47:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530450000|2024-12-30 03:47:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530460000|2024-12-30 03:47:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530470000|2024-12-30 03:47:50|34.25|34.07|34.24|34.06|34.26|34.08|34.24|34.06|4
1735530480000|2024-12-30 03:48:00|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735530490000|2024-12-30 03:48:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530500000|2024-12-30 03:48:20|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530520000|2024-12-30 03:48:40|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530530000|2024-12-30 03:48:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530550000|2024-12-30 03:49:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530560000|2024-12-30 03:49:20|34.27|34.09|34.29|34.11|34.29|34.11|34.27|34.09|3
1735530570000|2024-12-30 03:49:30|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735530580000|2024-12-30 03:49:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735530590000|2024-12-30 03:49:50|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530600000|2024-12-30 03:50:00|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|5
1735530610000|2024-12-30 03:50:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530620000|2024-12-30 03:50:20|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735530630000|2024-12-30 03:50:30|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530640000|2024-12-30 03:50:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530660000|2024-12-30 03:51:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735530670000|2024-12-30 03:51:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735530680000|2024-12-30 03:51:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530690000|2024-12-30 03:51:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530720000|2024-12-30 03:52:00|34.25|34.07|34.26|34.08|34.26|34.08|34.24|34.06|4
1735530740000|2024-12-30 03:52:20|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530750000|2024-12-30 03:52:30|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735530760000|2024-12-30 03:52:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735530770000|2024-12-30 03:52:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530780000|2024-12-30 03:53:00|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530790000|2024-12-30 03:53:10|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530800000|2024-12-30 03:53:20|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|6
1735530810000|2024-12-30 03:53:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530840000|2024-12-30 03:54:00|34.25|34.07|34.24|34.06|34.26|34.08|34.24|34.06|6
1735530860000|2024-12-30 03:54:20|34.25|34.07|34.25|34.07|34.25|34.07|34.24|34.06|3
1735530870000|2024-12-30 03:54:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530880000|2024-12-30 03:54:40|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|4
1735530890000|2024-12-30 03:54:50|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735530900000|2024-12-30 03:55:00|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735530910000|2024-12-30 03:55:10|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735530920000|2024-12-30 03:55:20|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735530930000|2024-12-30 03:55:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735530940000|2024-12-30 03:55:40|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735530960000|2024-12-30 03:56:00|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735530970000|2024-12-30 03:56:10|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735530980000|2024-12-30 03:56:20|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735531010000|2024-12-30 03:56:50|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735531020000|2024-12-30 03:57:00|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735531040000|2024-12-30 03:57:20|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735531050000|2024-12-30 03:57:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|4
1735531060000|2024-12-30 03:57:40|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735531070000|2024-12-30 03:57:50|34.18|34|34.18|34|34.18|34|34.18|34|1
1735531080000|2024-12-30 03:58:00|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735531090000|2024-12-30 03:58:10|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735531110000|2024-12-30 03:58:30|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531120000|2024-12-30 03:58:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735531130000|2024-12-30 03:58:50|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531170000|2024-12-30 03:59:30|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735531180000|2024-12-30 03:59:40|34.17|33.99|34.18|34|34.18|34|34.17|33.99|6
1735531190000|2024-12-30 03:59:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735531230000|2024-12-30 04:00:30|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735531270000|2024-12-30 04:01:10|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735531280000|2024-12-30 04:01:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735531290000|2024-12-30 04:01:30|34.16|33.98|34.18|34|34.18|34|34.16|33.98|3
1735531310000|2024-12-30 04:01:50|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735531320000|2024-12-30 04:02:00|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735531330000|2024-12-30 04:02:10|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735531340000|2024-12-30 04:02:20|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735531350000|2024-12-30 04:02:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735531360000|2024-12-30 04:02:40|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735531380000|2024-12-30 04:03:00|34.25|34.07|34.21|34.03|34.25|34.07|34.21|34.03|7
1735531400000|2024-12-30 04:03:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735531410000|2024-12-30 04:03:30|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531420000|2024-12-30 04:03:40|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735531430000|2024-12-30 04:03:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735531440000|2024-12-30 04:04:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531450000|2024-12-30 04:04:10|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735531470000|2024-12-30 04:04:30|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|4
1735531480000|2024-12-30 04:04:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735531490000|2024-12-30 04:04:50|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735531510000|2024-12-30 04:05:10|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735531530000|2024-12-30 04:05:30|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735531540000|2024-12-30 04:05:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735531560000|2024-12-30 04:06:00|34.22|34.04|34.22|34.04|34.22|34.04|34.21|34.03|3
1735531570000|2024-12-30 04:06:10|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735531580000|2024-12-30 04:06:20|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735531600000|2024-12-30 04:06:40|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|3
1735531620000|2024-12-30 04:07:00|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735531630000|2024-12-30 04:07:10|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735531640000|2024-12-30 04:07:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735531650000|2024-12-30 04:07:30|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735531660000|2024-12-30 04:07:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735531680000|2024-12-30 04:08:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735531690000|2024-12-30 04:08:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735531700000|2024-12-30 04:08:20|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735531710000|2024-12-30 04:08:30|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735531720000|2024-12-30 04:08:40|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735531730000|2024-12-30 04:08:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735531740000|2024-12-30 04:09:00|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735531750000|2024-12-30 04:09:10|34.3|34.12|34.3|34.12|34.31|34.13|34.3|34.12|5
1735531810000|2024-12-30 04:10:10|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735531820000|2024-12-30 04:10:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735531830000|2024-12-30 04:10:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735531840000|2024-12-30 04:10:40|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735531850000|2024-12-30 04:10:50|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735531860000|2024-12-30 04:11:00|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735531870000|2024-12-30 04:11:10|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735531880000|2024-12-30 04:11:20|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735531890000|2024-12-30 04:11:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735531900000|2024-12-30 04:11:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735531910000|2024-12-30 04:11:50|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735531920000|2024-12-30 04:12:00|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735531930000|2024-12-30 04:12:10|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735531940000|2024-12-30 04:12:20|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735531960000|2024-12-30 04:12:40|34.36|34.18|34.37|34.19|34.37|34.19|34.36|34.18|2
1735531970000|2024-12-30 04:12:50|34.36|34.18|34.34|34.16|34.36|34.18|34.34|34.16|3
1735531980000|2024-12-30 04:13:00|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|3
1735531990000|2024-12-30 04:13:10|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|3
1735532000000|2024-12-30 04:13:20|34.29|34.11|34.28|34.1|34.3|34.12|34.28|34.1|4
1735532010000|2024-12-30 04:13:30|34.27|34.09|34.28|34.1|34.28|34.1|34.26|34.08|4
1735532030000|2024-12-30 04:13:50|34.27|34.09|34.27|34.09|34.28|34.1|34.27|34.09|3
1735532040000|2024-12-30 04:14:00|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735532050000|2024-12-30 04:14:10|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|3
1735532060000|2024-12-30 04:14:20|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735532070000|2024-12-30 04:14:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735532090000|2024-12-30 04:14:50|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735532100000|2024-12-30 04:15:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735532110000|2024-12-30 04:15:10|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|3
1735532120000|2024-12-30 04:15:20|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735532130000|2024-12-30 04:15:30|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735532140000|2024-12-30 04:15:40|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|4
1735532160000|2024-12-30 04:16:00|34.23|34.05|34.22|34.04|34.24|34.06|34.22|34.04|4
1735532170000|2024-12-30 04:16:10|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735532180000|2024-12-30 04:16:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735532190000|2024-12-30 04:16:30|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|2
1735532200000|2024-12-30 04:16:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735532220000|2024-12-30 04:17:00|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735532230000|2024-12-30 04:17:10|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532250000|2024-12-30 04:17:30|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|4
1735532260000|2024-12-30 04:17:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735532270000|2024-12-30 04:17:50|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735532280000|2024-12-30 04:18:00|34.27|34.09|34.25|34.07|34.27|34.09|34.25|34.07|3
1735532300000|2024-12-30 04:18:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735532310000|2024-12-30 04:18:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735532320000|2024-12-30 04:18:40|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735532340000|2024-12-30 04:19:00|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735532350000|2024-12-30 04:19:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735532360000|2024-12-30 04:19:20|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735532370000|2024-12-30 04:19:30|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735532380000|2024-12-30 04:19:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532390000|2024-12-30 04:19:50|34.29|34.11|34.31|34.13|34.31|34.13|34.29|34.11|3
1735532400000|2024-12-30 04:20:00|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735532410000|2024-12-30 04:20:10|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735532420000|2024-12-30 04:20:20|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735532430000|2024-12-30 04:20:30|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735532440000|2024-12-30 04:20:40|34.31|34.13|34.29|34.11|34.31|34.13|34.29|34.11|3
1735532460000|2024-12-30 04:21:00|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532480000|2024-12-30 04:21:20|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735532490000|2024-12-30 04:21:30|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532510000|2024-12-30 04:21:50|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735532520000|2024-12-30 04:22:00|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|4
1735532540000|2024-12-30 04:22:20|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735532580000|2024-12-30 04:23:00|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735532600000|2024-12-30 04:23:20|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735532610000|2024-12-30 04:23:30|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735532620000|2024-12-30 04:23:40|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735532640000|2024-12-30 04:24:00|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735532650000|2024-12-30 04:24:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735532660000|2024-12-30 04:24:20|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735532670000|2024-12-30 04:24:30|34.26|34.08|34.25|34.07|34.26|34.08|34.24|34.06|4
1735532700000|2024-12-30 04:25:00|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735532710000|2024-12-30 04:25:10|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735532720000|2024-12-30 04:25:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735532730000|2024-12-30 04:25:30|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735532740000|2024-12-30 04:25:40|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735532750000|2024-12-30 04:25:50|34.18|34|34.18|34|34.18|34|34.18|34|1
1735532760000|2024-12-30 04:26:00|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735532770000|2024-12-30 04:26:10|34.18|34|34.18|34|34.18|34|34.18|34|1
1735532790000|2024-12-30 04:26:30|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735532800000|2024-12-30 04:26:40|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735532820000|2024-12-30 04:27:00|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735532830000|2024-12-30 04:27:10|34.17|33.99|34.16|33.98|34.17|33.99|34.16|33.98|2
1735532840000|2024-12-30 04:27:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735532860000|2024-12-30 04:27:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735532900000|2024-12-30 04:28:20|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735532940000|2024-12-30 04:29:00|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|2
1735532970000|2024-12-30 04:29:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735532990000|2024-12-30 04:29:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533000000|2024-12-30 04:30:00|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735533020000|2024-12-30 04:30:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735533030000|2024-12-30 04:30:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735533040000|2024-12-30 04:30:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735533050000|2024-12-30 04:30:50|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735533060000|2024-12-30 04:31:00|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735533070000|2024-12-30 04:31:10|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735533080000|2024-12-30 04:31:20|34.09|33.91|34.1|33.92|34.11|33.93|34.08|33.9|6
1735533090000|2024-12-30 04:31:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735533100000|2024-12-30 04:31:40|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|3
1735533120000|2024-12-30 04:32:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735533130000|2024-12-30 04:32:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735533150000|2024-12-30 04:32:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735533180000|2024-12-30 04:33:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735533190000|2024-12-30 04:33:10|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735533200000|2024-12-30 04:33:20|34.06|33.88|34.07|33.89|34.07|33.89|34.05|33.87|4
1735533220000|2024-12-30 04:33:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735533230000|2024-12-30 04:33:50|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735533250000|2024-12-30 04:34:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735533260000|2024-12-30 04:34:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533290000|2024-12-30 04:34:50|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735533300000|2024-12-30 04:35:00|34.1|33.92|34.12|33.94|34.12|33.94|34.1|33.92|3
1735533310000|2024-12-30 04:35:10|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735533320000|2024-12-30 04:35:20|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|2
1735533340000|2024-12-30 04:35:40|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735533350000|2024-12-30 04:35:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533360000|2024-12-30 04:36:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735533370000|2024-12-30 04:36:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533380000|2024-12-30 04:36:20|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735533390000|2024-12-30 04:36:30|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735533400000|2024-12-30 04:36:40|34.1|33.92|34.11|33.93|34.11|33.93|34.09|33.91|4
1735533410000|2024-12-30 04:36:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735533420000|2024-12-30 04:37:00|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533450000|2024-12-30 04:37:30|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735533460000|2024-12-30 04:37:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735533480000|2024-12-30 04:38:00|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735533490000|2024-12-30 04:38:10|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735533510000|2024-12-30 04:38:30|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735533520000|2024-12-30 04:38:40|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533530000|2024-12-30 04:38:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735533540000|2024-12-30 04:39:00|34.12|33.94|34.11|33.93|34.12|33.94|34.1|33.92|3
1735533550000|2024-12-30 04:39:10|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735533560000|2024-12-30 04:39:20|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735533570000|2024-12-30 04:39:30|34.13|33.95|34.15|33.97|34.15|33.97|34.13|33.95|2
1735533580000|2024-12-30 04:39:40|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735533590000|2024-12-30 04:39:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533610000|2024-12-30 04:40:10|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|4
1735533620000|2024-12-30 04:40:20|34.14|33.96|34.15|33.97|34.15|33.97|34.13|33.95|4
1735533640000|2024-12-30 04:40:40|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533680000|2024-12-30 04:41:20|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735533710000|2024-12-30 04:41:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533720000|2024-12-30 04:42:00|34.14|33.96|34.14|33.96|34.14|33.96|34.13|33.95|3
1735533740000|2024-12-30 04:42:20|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|4
1735533750000|2024-12-30 04:42:30|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735533770000|2024-12-30 04:42:50|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735533780000|2024-12-30 04:43:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735533790000|2024-12-30 04:43:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735533800000|2024-12-30 04:43:20|34.15|33.97|34.15|33.97|34.15|33.97|34.14|33.96|3
1735533840000|2024-12-30 04:44:00|34.16|33.98|34.16|33.98|34.16|33.98|34.15|33.97|3
1735533850000|2024-12-30 04:44:10|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735533860000|2024-12-30 04:44:20|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735533870000|2024-12-30 04:44:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735533880000|2024-12-30 04:44:40|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735533900000|2024-12-30 04:45:00|34.14|33.96|34.13|33.95|34.15|33.97|34.13|33.95|5
1735533910000|2024-12-30 04:45:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735533930000|2024-12-30 04:45:30|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735533950000|2024-12-30 04:45:50|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735533960000|2024-12-30 04:46:00|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735533970000|2024-12-30 04:46:10|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735533980000|2024-12-30 04:46:20|34.16|33.98|34.17|33.99|34.17|33.99|34.15|33.97|3
1735533990000|2024-12-30 04:46:30|34.18|34|34.18|34|34.18|34|34.18|34|1
1735534010000|2024-12-30 04:46:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735534020000|2024-12-30 04:47:00|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735534030000|2024-12-30 04:47:10|34.18|34|34.17|33.99|34.18|34|34.17|33.99|4
1735534040000|2024-12-30 04:47:20|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735534050000|2024-12-30 04:47:30|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735534060000|2024-12-30 04:47:40|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735534080000|2024-12-30 04:48:00|34.16|33.98|34.16|33.98|34.16|33.98|34.15|33.97|9
1735534100000|2024-12-30 04:48:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735534110000|2024-12-30 04:48:30|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735534120000|2024-12-30 04:48:40|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735534130000|2024-12-30 04:48:50|34.14|33.96|34.13|33.95|34.14|33.96|34.12|33.94|8
1735534140000|2024-12-30 04:49:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735534160000|2024-12-30 04:49:20|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735534180000|2024-12-30 04:49:40|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|4
1735534190000|2024-12-30 04:49:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735534200000|2024-12-30 04:50:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735534210000|2024-12-30 04:50:10|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|6
1735534220000|2024-12-30 04:50:20|34.08|33.9|34.09|33.91|34.09|33.91|34.07|33.89|3
1735534230000|2024-12-30 04:50:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735534240000|2024-12-30 04:50:40|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|3
1735534250000|2024-12-30 04:50:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735534260000|2024-12-30 04:51:00|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|5
1735534270000|2024-12-30 04:51:10|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735534280000|2024-12-30 04:51:20|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735534290000|2024-12-30 04:51:30|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735534300000|2024-12-30 04:51:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735534320000|2024-12-30 04:52:00|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735534330000|2024-12-30 04:52:10|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735534340000|2024-12-30 04:52:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735534360000|2024-12-30 04:52:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735534370000|2024-12-30 04:52:50|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735534400000|2024-12-30 04:53:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735534420000|2024-12-30 04:53:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735534440000|2024-12-30 04:54:00|33.96|33.78|33.99|33.81|34.01|33.83|33.96|33.78|4
1735534450000|2024-12-30 04:54:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534460000|2024-12-30 04:54:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534470000|2024-12-30 04:54:30|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735534490000|2024-12-30 04:54:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534510000|2024-12-30 04:55:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534530000|2024-12-30 04:55:30|33.99|33.81|34|33.82|34|33.82|33.99|33.81|4
1735534540000|2024-12-30 04:55:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735534560000|2024-12-30 04:56:00|34|33.82|34|33.82|34|33.82|34|33.82|1
1735534580000|2024-12-30 04:56:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735534590000|2024-12-30 04:56:30|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735534620000|2024-12-30 04:57:00|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735534630000|2024-12-30 04:57:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534640000|2024-12-30 04:57:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534650000|2024-12-30 04:57:30|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735534660000|2024-12-30 04:57:40|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735534690000|2024-12-30 04:58:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534750000|2024-12-30 04:59:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534760000|2024-12-30 04:59:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735534770000|2024-12-30 04:59:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735534840000|2024-12-30 05:00:40|33.94|33.76|33.9|33.72|33.94|33.76|33.9|33.72|4
1735534870000|2024-12-30 05:01:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735534890000|2024-12-30 05:01:30|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735534900000|2024-12-30 05:01:40|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735534910000|2024-12-30 05:01:50|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735534930000|2024-12-30 05:02:10|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735534940000|2024-12-30 05:02:20|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735534960000|2024-12-30 05:02:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735534970000|2024-12-30 05:02:50|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|3
1735534990000|2024-12-30 05:03:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735535000000|2024-12-30 05:03:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535010000|2024-12-30 05:03:30|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735535020000|2024-12-30 05:03:40|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735535030000|2024-12-30 05:03:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535040000|2024-12-30 05:04:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535050000|2024-12-30 05:04:10|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735535080000|2024-12-30 05:04:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535100000|2024-12-30 05:05:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535110000|2024-12-30 05:05:10|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535120000|2024-12-30 05:05:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735535180000|2024-12-30 05:06:20|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735535190000|2024-12-30 05:06:30|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735535210000|2024-12-30 05:06:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735535220000|2024-12-30 05:07:00|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735535230000|2024-12-30 05:07:10|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735535240000|2024-12-30 05:07:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735535250000|2024-12-30 05:07:30|33.99|33.81|33.99|33.81|34|33.82|33.98|33.8|7
1735535260000|2024-12-30 05:07:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535290000|2024-12-30 05:08:10|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735535300000|2024-12-30 05:08:20|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735535320000|2024-12-30 05:08:40|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735535340000|2024-12-30 05:09:00|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735535350000|2024-12-30 05:09:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735535360000|2024-12-30 05:09:20|34.01|33.83|33.99|33.81|34.01|33.83|33.99|33.81|3
1735535370000|2024-12-30 05:09:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735535380000|2024-12-30 05:09:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735535390000|2024-12-30 05:09:50|34.01|33.83|33.98|33.8|34.02|33.84|33.98|33.8|5
1735535400000|2024-12-30 05:10:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735535410000|2024-12-30 05:10:10|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735535420000|2024-12-30 05:10:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735535430000|2024-12-30 05:10:30|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735535450000|2024-12-30 05:10:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535470000|2024-12-30 05:11:10|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735535480000|2024-12-30 05:11:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735535490000|2024-12-30 05:11:30|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735535510000|2024-12-30 05:11:50|33.97|33.79|33.96|33.78|33.97|33.79|33.95|33.77|4
1735535520000|2024-12-30 05:12:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735535540000|2024-12-30 05:12:20|33.95|33.77|33.95|33.77|33.95|33.77|33.94|33.76|3
1735535560000|2024-12-30 05:12:40|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735535590000|2024-12-30 05:13:10|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735535600000|2024-12-30 05:13:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735535610000|2024-12-30 05:13:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735535620000|2024-12-30 05:13:40|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735535640000|2024-12-30 05:14:00|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735535650000|2024-12-30 05:14:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535660000|2024-12-30 05:14:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535670000|2024-12-30 05:14:30|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735535680000|2024-12-30 05:14:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735535700000|2024-12-30 05:15:00|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735535740000|2024-12-30 05:15:40|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735535790000|2024-12-30 05:16:30|34|33.82|34.01|33.83|34.02|33.84|34|33.82|4
1735535800000|2024-12-30 05:16:40|34|33.82|33.98|33.8|34|33.82|33.98|33.8|2
1735535810000|2024-12-30 05:16:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535820000|2024-12-30 05:17:00|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735535830000|2024-12-30 05:17:10|34|33.82|34|33.82|34|33.82|33.99|33.81|3
1735535840000|2024-12-30 05:17:20|33.99|33.81|33.98|33.8|34|33.82|33.98|33.8|3
1735535850000|2024-12-30 05:17:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535880000|2024-12-30 05:18:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735535900000|2024-12-30 05:18:20|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735535910000|2024-12-30 05:18:30|33.94|33.76|33.94|33.76|33.94|33.76|33.93|33.75|3
1735535920000|2024-12-30 05:18:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735535930000|2024-12-30 05:18:50|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735535940000|2024-12-30 05:19:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735535970000|2024-12-30 05:19:30|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|3
1735535990000|2024-12-30 05:19:50|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735536010000|2024-12-30 05:20:10|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735536050000|2024-12-30 05:20:50|33.87|33.69|33.89|33.71|33.89|33.71|33.86|33.68|5
1735536060000|2024-12-30 05:21:00|33.9|33.72|33.91|33.73|33.91|33.73|33.89|33.71|4
1735536080000|2024-12-30 05:21:20|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735536100000|2024-12-30 05:21:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735536120000|2024-12-30 05:22:00|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735536130000|2024-12-30 05:22:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735536140000|2024-12-30 05:22:20|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735536150000|2024-12-30 05:22:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735536160000|2024-12-30 05:22:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735536180000|2024-12-30 05:23:00|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735536210000|2024-12-30 05:23:30|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735536240000|2024-12-30 05:24:00|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|3
1735536250000|2024-12-30 05:24:10|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735536270000|2024-12-30 05:24:30|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735536280000|2024-12-30 05:24:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536290000|2024-12-30 05:24:50|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735536300000|2024-12-30 05:25:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536330000|2024-12-30 05:25:30|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735536340000|2024-12-30 05:25:40|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735536350000|2024-12-30 05:25:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735536360000|2024-12-30 05:26:00|33.78|33.6|33.8|33.62|33.8|33.62|33.78|33.6|3
1735536370000|2024-12-30 05:26:10|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735536380000|2024-12-30 05:26:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536430000|2024-12-30 05:27:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735536470000|2024-12-30 05:27:50|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735536520000|2024-12-30 05:28:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735536590000|2024-12-30 05:29:50|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735536600000|2024-12-30 05:30:00|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735536610000|2024-12-30 05:30:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735536620000|2024-12-30 05:30:20|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735536650000|2024-12-30 05:30:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735536660000|2024-12-30 05:31:00|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|3
1735536670000|2024-12-30 05:31:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735536680000|2024-12-30 05:31:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536690000|2024-12-30 05:31:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735536700000|2024-12-30 05:31:40|33.77|33.59|33.74|33.56|33.77|33.59|33.74|33.56|6
1735536720000|2024-12-30 05:32:00|33.75|33.57|33.75|33.57|33.76|33.58|33.75|33.57|9
1735536730000|2024-12-30 05:32:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735536750000|2024-12-30 05:32:30|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735536760000|2024-12-30 05:32:40|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735536780000|2024-12-30 05:33:00|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735536790000|2024-12-30 05:33:10|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735536800000|2024-12-30 05:33:20|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735536830000|2024-12-30 05:33:50|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735536850000|2024-12-30 05:34:10|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735536870000|2024-12-30 05:34:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735536880000|2024-12-30 05:34:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735536920000|2024-12-30 05:35:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735536930000|2024-12-30 05:35:30|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735536960000|2024-12-30 05:36:00|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735536970000|2024-12-30 05:36:10|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735536980000|2024-12-30 05:36:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735536990000|2024-12-30 05:36:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735537000000|2024-12-30 05:36:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735537010000|2024-12-30 05:36:50|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735537020000|2024-12-30 05:37:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735537030000|2024-12-30 05:37:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735537090000|2024-12-30 05:38:10|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735537100000|2024-12-30 05:38:20|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735537200000|2024-12-30 05:40:00|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735537250000|2024-12-30 05:40:50|33.58|33.4|33.58|33.4|33.59|33.41|33.58|33.4|3
1735537260000|2024-12-30 05:41:00|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|2
1735537270000|2024-12-30 05:41:10|33.62|33.44|33.62|33.44|33.63|33.45|33.62|33.44|3
1735537280000|2024-12-30 05:41:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735537290000|2024-12-30 05:41:30|33.63|33.45|33.65|33.47|33.65|33.47|33.63|33.45|2
1735537300000|2024-12-30 05:41:40|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735537310000|2024-12-30 05:41:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735537330000|2024-12-30 05:42:10|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735537340000|2024-12-30 05:42:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735537360000|2024-12-30 05:42:40|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735537370000|2024-12-30 05:42:50|33.7|33.52|33.72|33.54|33.72|33.54|33.69|33.51|5
1735537380000|2024-12-30 05:43:00|33.71|33.53|33.73|33.55|33.73|33.55|33.71|33.53|2
1735537390000|2024-12-30 05:43:10|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735537410000|2024-12-30 05:43:30|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735537420000|2024-12-30 05:43:40|33.74|33.56|33.73|33.55|33.74|33.56|33.72|33.54|4
1735537430000|2024-12-30 05:43:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735537440000|2024-12-30 05:44:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735537450000|2024-12-30 05:44:10|33.72|33.54|33.71|33.53|33.73|33.55|33.71|33.53|4
1735537470000|2024-12-30 05:44:30|33.72|33.54|33.73|33.55|33.74|33.56|33.72|33.54|3
1735537480000|2024-12-30 05:44:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735537520000|2024-12-30 05:45:20|33.75|33.57|33.77|33.59|33.77|33.59|33.75|33.57|3
1735537530000|2024-12-30 05:45:30|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735537550000|2024-12-30 05:45:50|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735537560000|2024-12-30 05:46:00|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735537570000|2024-12-30 05:46:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735537580000|2024-12-30 05:46:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735537590000|2024-12-30 05:46:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735537600000|2024-12-30 05:46:40|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735537610000|2024-12-30 05:46:50|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735537620000|2024-12-30 05:47:00|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735537630000|2024-12-30 05:47:10|33.86|33.68|33.82|33.64|33.86|33.68|33.82|33.64|5
1735537650000|2024-12-30 05:47:30|33.83|33.65|33.83|33.65|33.83|33.65|33.82|33.64|3
1735537680000|2024-12-30 05:48:00|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735537690000|2024-12-30 05:48:10|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735537700000|2024-12-30 05:48:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735537710000|2024-12-30 05:48:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735537720000|2024-12-30 05:48:40|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735537730000|2024-12-30 05:48:50|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735537750000|2024-12-30 05:49:10|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735537780000|2024-12-30 05:49:40|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735537790000|2024-12-30 05:49:50|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735537800000|2024-12-30 05:50:00|33.82|33.64|33.82|33.64|33.83|33.65|33.82|33.64|3
1735537820000|2024-12-30 05:50:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735537830000|2024-12-30 05:50:30|33.82|33.64|33.83|33.65|33.84|33.66|33.82|33.64|4
1735537840000|2024-12-30 05:50:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735537870000|2024-12-30 05:51:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735537900000|2024-12-30 05:51:40|33.83|33.65|33.83|33.65|33.83|33.65|33.82|33.64|5
1735537910000|2024-12-30 05:51:50|33.82|33.64|33.85|33.67|33.85|33.67|33.82|33.64|4
1735537920000|2024-12-30 05:52:00|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735537930000|2024-12-30 05:52:10|33.86|33.68|33.86|33.68|33.86|33.68|33.85|33.67|3
1735537940000|2024-12-30 05:52:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735537950000|2024-12-30 05:52:30|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735537960000|2024-12-30 05:52:40|33.88|33.7|33.9|33.72|33.9|33.72|33.88|33.7|3
1735537980000|2024-12-30 05:53:00|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735537990000|2024-12-30 05:53:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|4
1735538000000|2024-12-30 05:53:20|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735538020000|2024-12-30 05:53:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735538030000|2024-12-30 05:53:50|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|3
1735538040000|2024-12-30 05:54:00|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735538050000|2024-12-30 05:54:10|33.91|33.73|33.9|33.72|33.91|33.73|33.89|33.71|3
1735538070000|2024-12-30 05:54:30|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735538080000|2024-12-30 05:54:40|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735538090000|2024-12-30 05:54:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735538100000|2024-12-30 05:55:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735538110000|2024-12-30 05:55:10|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|4
1735538120000|2024-12-30 05:55:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735538130000|2024-12-30 05:55:30|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735538140000|2024-12-30 05:55:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735538150000|2024-12-30 05:55:50|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735538160000|2024-12-30 05:56:00|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735538170000|2024-12-30 05:56:10|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735538190000|2024-12-30 05:56:30|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735538220000|2024-12-30 05:57:00|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735538230000|2024-12-30 05:57:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735538250000|2024-12-30 05:57:30|33.8|33.62|33.8|33.62|33.8|33.62|33.79|33.61|3
1735538260000|2024-12-30 05:57:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735538270000|2024-12-30 05:57:50|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735538290000|2024-12-30 05:58:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735538300000|2024-12-30 05:58:20|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735538310000|2024-12-30 05:58:30|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735538320000|2024-12-30 05:58:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735538340000|2024-12-30 05:59:00|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735538360000|2024-12-30 05:59:20|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735538370000|2024-12-30 05:59:30|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735538380000|2024-12-30 05:59:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735538390000|2024-12-30 05:59:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735538400000|2024-12-30 06:00:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735538410000|2024-12-30 06:00:10|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|4
1735538420000|2024-12-30 06:00:20|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735538430000|2024-12-30 06:00:30|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735538440000|2024-12-30 06:00:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735538450000|2024-12-30 06:00:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735538460000|2024-12-30 06:01:00|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|4
1735538470000|2024-12-30 06:01:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735538480000|2024-12-30 06:01:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735538490000|2024-12-30 06:01:30|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735538500000|2024-12-30 06:01:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735538510000|2024-12-30 06:01:50|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|4
1735538520000|2024-12-30 06:02:00|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735538530000|2024-12-30 06:02:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735538540000|2024-12-30 06:02:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735538550000|2024-12-30 06:02:30|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538560000|2024-12-30 06:02:40|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538580000|2024-12-30 06:03:00|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735538590000|2024-12-30 06:03:10|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735538600000|2024-12-30 06:03:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735538610000|2024-12-30 06:03:30|33.92|33.74|33.95|33.77|33.95|33.77|33.92|33.74|4
1735538620000|2024-12-30 06:03:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735538630000|2024-12-30 06:03:50|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|3
1735538650000|2024-12-30 06:04:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538670000|2024-12-30 06:04:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735538680000|2024-12-30 06:04:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538700000|2024-12-30 06:05:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735538710000|2024-12-30 06:05:10|33.98|33.8|33.99|33.81|33.99|33.81|33.97|33.79|4
1735538740000|2024-12-30 06:05:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538750000|2024-12-30 06:05:50|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735538760000|2024-12-30 06:06:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538770000|2024-12-30 06:06:10|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735538780000|2024-12-30 06:06:20|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|5
1735538790000|2024-12-30 06:06:30|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735538800000|2024-12-30 06:06:40|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735538820000|2024-12-30 06:07:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735538830000|2024-12-30 06:07:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538840000|2024-12-30 06:07:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735538860000|2024-12-30 06:07:40|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|2
1735538880000|2024-12-30 06:08:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735538890000|2024-12-30 06:08:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735538900000|2024-12-30 06:08:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|8
1735538920000|2024-12-30 06:08:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735538930000|2024-12-30 06:08:50|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|7
1735538940000|2024-12-30 06:09:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735538950000|2024-12-30 06:09:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735538960000|2024-12-30 06:09:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538970000|2024-12-30 06:09:30|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538990000|2024-12-30 06:09:50|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735539000000|2024-12-30 06:10:00|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|5
1735539010000|2024-12-30 06:10:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735539020000|2024-12-30 06:10:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735539040000|2024-12-30 06:10:40|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|4
1735539050000|2024-12-30 06:10:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735539060000|2024-12-30 06:11:00|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735539070000|2024-12-30 06:11:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735539080000|2024-12-30 06:11:20|33.95|33.77|33.95|33.77|33.95|33.77|33.94|33.76|7
1735539090000|2024-12-30 06:11:30|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|2
1735539100000|2024-12-30 06:11:40|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735539110000|2024-12-30 06:11:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735539120000|2024-12-30 06:12:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735539140000|2024-12-30 06:12:20|33.98|33.8|33.97|33.79|33.98|33.8|33.96|33.78|4
1735539170000|2024-12-30 06:12:50|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735539180000|2024-12-30 06:13:00|33.95|33.77|33.96|33.78|33.96|33.78|33.94|33.76|4
1735539190000|2024-12-30 06:13:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735539200000|2024-12-30 06:13:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735539210000|2024-12-30 06:13:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735539220000|2024-12-30 06:13:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735539230000|2024-12-30 06:13:50|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735539240000|2024-12-30 06:14:00|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|5
1735539270000|2024-12-30 06:14:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735539280000|2024-12-30 06:14:40|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735539300000|2024-12-30 06:15:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735539310000|2024-12-30 06:15:10|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735539320000|2024-12-30 06:15:20|34.08|33.9|34.11|33.93|34.11|33.93|34.08|33.9|3
1735539330000|2024-12-30 06:15:30|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735539340000|2024-12-30 06:15:40|34.13|33.95|34.16|33.98|34.16|33.98|34.13|33.95|4
1735539350000|2024-12-30 06:15:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735539360000|2024-12-30 06:16:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|6
1735539380000|2024-12-30 06:16:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735539390000|2024-12-30 06:16:30|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735539400000|2024-12-30 06:16:40|34.2|34.02|34.26|34.08|34.26|34.08|34.2|34.02|6
1735539420000|2024-12-30 06:17:00|34.25|34.07|34.26|34.08|34.26|34.08|34.24|34.06|4
1735539430000|2024-12-30 06:17:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539440000|2024-12-30 06:17:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735539450000|2024-12-30 06:17:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539460000|2024-12-30 06:17:40|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735539470000|2024-12-30 06:17:50|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735539480000|2024-12-30 06:18:00|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735539490000|2024-12-30 06:18:10|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|3
1735539500000|2024-12-30 06:18:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735539510000|2024-12-30 06:18:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539520000|2024-12-30 06:18:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735539530000|2024-12-30 06:18:50|34.23|34.05|34.2|34.02|34.23|34.05|34.2|34.02|3
1735539540000|2024-12-30 06:19:00|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735539560000|2024-12-30 06:19:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735539570000|2024-12-30 06:19:30|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735539580000|2024-12-30 06:19:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735539590000|2024-12-30 06:19:50|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|4
1735539600000|2024-12-30 06:20:00|34.23|34.05|34.22|34.04|34.23|34.05|34.21|34.03|4
1735539620000|2024-12-30 06:20:20|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735539630000|2024-12-30 06:20:30|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|3
1735539640000|2024-12-30 06:20:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735539650000|2024-12-30 06:20:50|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735539660000|2024-12-30 06:21:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539680000|2024-12-30 06:21:20|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735539690000|2024-12-30 06:21:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735539710000|2024-12-30 06:21:50|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735539730000|2024-12-30 06:22:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735539750000|2024-12-30 06:22:30|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735539770000|2024-12-30 06:22:50|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735539790000|2024-12-30 06:23:10|34.33|34.15|34.35|34.17|34.35|34.17|34.33|34.15|3
1735539800000|2024-12-30 06:23:20|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735539810000|2024-12-30 06:23:30|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735539820000|2024-12-30 06:23:40|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539830000|2024-12-30 06:23:50|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735539840000|2024-12-30 06:24:00|34.34|34.16|34.36|34.18|34.36|34.18|34.34|34.16|8
1735539850000|2024-12-30 06:24:10|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539860000|2024-12-30 06:24:20|34.36|34.18|34.36|34.18|34.37|34.19|34.36|34.18|3
1735539870000|2024-12-30 06:24:30|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539880000|2024-12-30 06:24:40|34.38|34.2|34.38|34.2|34.38|34.2|34.37|34.19|7
1735539900000|2024-12-30 06:25:00|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735539920000|2024-12-30 06:25:20|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539930000|2024-12-30 06:25:30|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735539940000|2024-12-30 06:25:40|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735539950000|2024-12-30 06:25:50|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735539960000|2024-12-30 06:26:00|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735539970000|2024-12-30 06:26:10|34.27|34.09|34.25|34.07|34.27|34.09|34.25|34.07|3
1735539980000|2024-12-30 06:26:20|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735539990000|2024-12-30 06:26:30|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735540000000|2024-12-30 06:26:40|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735540010000|2024-12-30 06:26:50|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735540030000|2024-12-30 06:27:10|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735540040000|2024-12-30 06:27:20|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735540050000|2024-12-30 06:27:30|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|3
1735540060000|2024-12-30 06:27:40|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735540070000|2024-12-30 06:27:50|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735540080000|2024-12-30 06:28:00|34.27|34.09|34.28|34.1|34.29|34.11|34.27|34.09|4
1735540090000|2024-12-30 06:28:10|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735540100000|2024-12-30 06:28:20|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735540110000|2024-12-30 06:28:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735540120000|2024-12-30 06:28:40|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735540130000|2024-12-30 06:28:50|34.26|34.08|34.25|34.07|34.26|34.08|34.24|34.06|3
1735540140000|2024-12-30 06:29:00|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735540150000|2024-12-30 06:29:10|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735540160000|2024-12-30 06:29:20|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735540170000|2024-12-30 06:29:30|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735540180000|2024-12-30 06:29:40|34.27|34.09|34.27|34.09|34.28|34.1|34.27|34.09|3
1735540210000|2024-12-30 06:30:10|34.26|34.08|34.25|34.07|34.27|34.09|34.25|34.07|4
1735540220000|2024-12-30 06:30:20|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735540230000|2024-12-30 06:30:30|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735540240000|2024-12-30 06:30:40|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735540280000|2024-12-30 06:31:20|34.31|34.13|34.28|34.1|34.31|34.13|34.28|34.1|4
1735540290000|2024-12-30 06:31:30|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735540300000|2024-12-30 06:31:40|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735540310000|2024-12-30 06:31:50|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735540320000|2024-12-30 06:32:00|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735540330000|2024-12-30 06:32:10|34.32|34.14|34.32|34.14|34.33|34.15|34.32|34.14|3
1735540340000|2024-12-30 06:32:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735540360000|2024-12-30 06:32:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735540370000|2024-12-30 06:32:50|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735540390000|2024-12-30 06:33:10|34.34|34.16|34.32|34.14|34.34|34.16|34.32|34.14|3
1735540400000|2024-12-30 06:33:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735540410000|2024-12-30 06:33:30|34.32|34.14|34.29|34.11|34.32|34.14|34.29|34.11|6
1735540420000|2024-12-30 06:33:40|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735540430000|2024-12-30 06:33:50|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735540440000|2024-12-30 06:34:00|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735540450000|2024-12-30 06:34:10|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|5
1735540470000|2024-12-30 06:34:30|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735540480000|2024-12-30 06:34:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735540490000|2024-12-30 06:34:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735540510000|2024-12-30 06:35:10|34.24|34.06|34.24|34.06|34.24|34.06|34.23|34.05|3
1735540520000|2024-12-30 06:35:20|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735540530000|2024-12-30 06:35:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735540540000|2024-12-30 06:35:40|34.28|34.1|34.31|34.13|34.31|34.13|34.28|34.1|3
1735540550000|2024-12-30 06:35:50|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735540560000|2024-12-30 06:36:00|34.28|34.1|34.27|34.09|34.29|34.11|34.26|34.08|6
1735540570000|2024-12-30 06:36:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735540600000|2024-12-30 06:36:40|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735540610000|2024-12-30 06:36:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735540630000|2024-12-30 06:37:10|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735540640000|2024-12-30 06:37:20|34.25|34.07|34.22|34.04|34.25|34.07|34.22|34.04|4
1735540650000|2024-12-30 06:37:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735540660000|2024-12-30 06:37:40|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735540670000|2024-12-30 06:37:50|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735540680000|2024-12-30 06:38:00|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|3
1735540690000|2024-12-30 06:38:10|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735540710000|2024-12-30 06:38:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735540750000|2024-12-30 06:39:10|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735540760000|2024-12-30 06:39:20|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|3
1735540770000|2024-12-30 06:39:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735540790000|2024-12-30 06:39:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735540800000|2024-12-30 06:40:00|34.18|34|34.18|34|34.18|34|34.18|34|1
1735540810000|2024-12-30 06:40:10|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735540830000|2024-12-30 06:40:30|34.18|34|34.2|34.02|34.2|34.02|34.17|33.99|5
1735540840000|2024-12-30 06:40:40|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735540850000|2024-12-30 06:40:50|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735540870000|2024-12-30 06:41:10|34.2|34.02|34.17|33.99|34.2|34.02|34.17|33.99|3
1735540880000|2024-12-30 06:41:20|34.16|33.98|34.14|33.96|34.17|33.99|34.14|33.96|5
1735540890000|2024-12-30 06:41:30|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735540910000|2024-12-30 06:41:50|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735540930000|2024-12-30 06:42:10|34.13|33.95|34.13|33.95|34.13|33.95|34.12|33.94|3
1735540960000|2024-12-30 06:42:40|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735540970000|2024-12-30 06:42:50|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735540980000|2024-12-30 06:43:00|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735540990000|2024-12-30 06:43:10|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735541000000|2024-12-30 06:43:20|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735541010000|2024-12-30 06:43:30|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|2
1735541020000|2024-12-30 06:43:40|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735541030000|2024-12-30 06:43:50|34.18|34|34.16|33.98|34.18|34|34.16|33.98|3
1735541070000|2024-12-30 06:44:30|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735541080000|2024-12-30 06:44:40|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735541090000|2024-12-30 06:44:50|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735541100000|2024-12-30 06:45:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735541110000|2024-12-30 06:45:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735541120000|2024-12-30 06:45:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735541140000|2024-12-30 06:45:40|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735541150000|2024-12-30 06:45:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735541180000|2024-12-30 06:46:20|34.11|33.93|34.09|33.91|34.11|33.93|34.09|33.91|5
1735541190000|2024-12-30 06:46:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541200000|2024-12-30 06:46:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541220000|2024-12-30 06:47:00|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|4
1735541230000|2024-12-30 06:47:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541240000|2024-12-30 06:47:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735541250000|2024-12-30 06:47:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735541260000|2024-12-30 06:47:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735541270000|2024-12-30 06:47:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735541290000|2024-12-30 06:48:10|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735541320000|2024-12-30 06:48:40|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735541330000|2024-12-30 06:48:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735541370000|2024-12-30 06:49:30|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735541380000|2024-12-30 06:49:40|34.03|33.85|34.04|33.86|34.05|33.87|34.03|33.85|4
1735541390000|2024-12-30 06:49:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541400000|2024-12-30 06:50:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735541410000|2024-12-30 06:50:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541430000|2024-12-30 06:50:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541440000|2024-12-30 06:50:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541490000|2024-12-30 06:51:30|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735541500000|2024-12-30 06:51:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541510000|2024-12-30 06:51:50|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|5
1735541520000|2024-12-30 06:52:00|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735541530000|2024-12-30 06:52:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735541540000|2024-12-30 06:52:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735541550000|2024-12-30 06:52:30|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735541560000|2024-12-30 06:52:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541570000|2024-12-30 06:52:50|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735541580000|2024-12-30 06:53:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735541600000|2024-12-30 06:53:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541610000|2024-12-30 06:53:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541640000|2024-12-30 06:54:00|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541660000|2024-12-30 06:54:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735541670000|2024-12-30 06:54:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735541700000|2024-12-30 06:55:00|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735541710000|2024-12-30 06:55:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541720000|2024-12-30 06:55:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541730000|2024-12-30 06:55:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541750000|2024-12-30 06:55:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541760000|2024-12-30 06:56:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541770000|2024-12-30 06:56:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541780000|2024-12-30 06:56:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541800000|2024-12-30 06:56:40|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735541810000|2024-12-30 06:56:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541820000|2024-12-30 06:57:00|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735541830000|2024-12-30 06:57:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735541850000|2024-12-30 06:57:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541860000|2024-12-30 06:57:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541870000|2024-12-30 06:57:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735541880000|2024-12-30 06:58:00|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735541890000|2024-12-30 06:58:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541900000|2024-12-30 06:58:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541910000|2024-12-30 06:58:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541920000|2024-12-30 06:58:40|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735541940000|2024-12-30 06:59:00|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735541960000|2024-12-30 06:59:20|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735541970000|2024-12-30 06:59:30|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735542000000|2024-12-30 07:00:00|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735542020000|2024-12-30 07:00:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|4
1735542030000|2024-12-30 07:00:30|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735542050000|2024-12-30 07:00:50|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735542060000|2024-12-30 07:01:00|34.08|33.9|34.04|33.86|34.08|33.9|34.04|33.86|4
1735542070000|2024-12-30 07:01:10|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735542080000|2024-12-30 07:01:20|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735542090000|2024-12-30 07:01:30|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735542100000|2024-12-30 07:01:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735542120000|2024-12-30 07:02:00|33.99|33.81|33.96|33.78|33.99|33.81|33.96|33.78|4
1735542140000|2024-12-30 07:02:20|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|4
1735542150000|2024-12-30 07:02:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735542160000|2024-12-30 07:02:40|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|2
1735542180000|2024-12-30 07:03:00|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|5
1735542190000|2024-12-30 07:03:10|33.98|33.8|33.96|33.78|33.98|33.8|33.96|33.78|3
1735542200000|2024-12-30 07:03:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542220000|2024-12-30 07:03:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542230000|2024-12-30 07:03:50|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735542240000|2024-12-30 07:04:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735542260000|2024-12-30 07:04:20|34.02|33.84|34.01|33.83|34.03|33.85|34.01|33.83|4
1735542270000|2024-12-30 07:04:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735542280000|2024-12-30 07:04:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735542300000|2024-12-30 07:05:00|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735542320000|2024-12-30 07:05:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735542330000|2024-12-30 07:05:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735542340000|2024-12-30 07:05:40|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735542350000|2024-12-30 07:05:50|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735542360000|2024-12-30 07:06:00|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735542380000|2024-12-30 07:06:20|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735542390000|2024-12-30 07:06:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735542400000|2024-12-30 07:06:40|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735542410000|2024-12-30 07:06:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735542420000|2024-12-30 07:07:00|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|4
1735542440000|2024-12-30 07:07:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735542450000|2024-12-30 07:07:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735542460000|2024-12-30 07:07:40|34.02|33.84|34.03|33.85|34.03|33.85|34.01|33.83|4
1735542470000|2024-12-30 07:07:50|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735542480000|2024-12-30 07:08:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735542490000|2024-12-30 07:08:10|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735542510000|2024-12-30 07:08:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735542520000|2024-12-30 07:08:40|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|2
1735542530000|2024-12-30 07:08:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735542540000|2024-12-30 07:09:00|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735542550000|2024-12-30 07:09:10|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735542560000|2024-12-30 07:09:20|34.02|33.84|34|33.82|34.02|33.84|34|33.82|5
1735542570000|2024-12-30 07:09:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735542600000|2024-12-30 07:10:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735542610000|2024-12-30 07:10:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542630000|2024-12-30 07:10:30|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735542640000|2024-12-30 07:10:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735542650000|2024-12-30 07:10:50|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735542660000|2024-12-30 07:11:00|33.99|33.81|33.97|33.79|34|33.82|33.97|33.79|4
1735542680000|2024-12-30 07:11:20|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735542690000|2024-12-30 07:11:30|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542700000|2024-12-30 07:11:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542710000|2024-12-30 07:11:50|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735542720000|2024-12-30 07:12:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542730000|2024-12-30 07:12:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735542740000|2024-12-30 07:12:20|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542750000|2024-12-30 07:12:30|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542760000|2024-12-30 07:12:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542770000|2024-12-30 07:12:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735542780000|2024-12-30 07:13:00|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735542790000|2024-12-30 07:13:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735542800000|2024-12-30 07:13:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735542810000|2024-12-30 07:13:30|33.93|33.75|33.93|33.75|33.93|33.75|33.92|33.74|3
1735542820000|2024-12-30 07:13:40|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735542830000|2024-12-30 07:13:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735542840000|2024-12-30 07:14:00|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735542850000|2024-12-30 07:14:10|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735542860000|2024-12-30 07:14:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735542870000|2024-12-30 07:14:30|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735542880000|2024-12-30 07:14:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542890000|2024-12-30 07:14:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542900000|2024-12-30 07:15:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735542910000|2024-12-30 07:15:10|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735542920000|2024-12-30 07:15:20|33.94|33.76|33.94|33.76|33.94|33.76|33.93|33.75|3
1735542930000|2024-12-30 07:15:30|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735542940000|2024-12-30 07:15:40|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735542950000|2024-12-30 07:15:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542960000|2024-12-30 07:16:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735542970000|2024-12-30 07:16:10|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735542980000|2024-12-30 07:16:20|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542990000|2024-12-30 07:16:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735543000000|2024-12-30 07:16:40|33.99|33.81|33.98|33.8|34|33.82|33.98|33.8|4
1735543010000|2024-12-30 07:16:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735543030000|2024-12-30 07:17:10|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735543050000|2024-12-30 07:17:30|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|3
1735543060000|2024-12-30 07:17:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735543080000|2024-12-30 07:18:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735543100000|2024-12-30 07:18:20|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735543130000|2024-12-30 07:18:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735543140000|2024-12-30 07:19:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735543150000|2024-12-30 07:19:10|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735543170000|2024-12-30 07:19:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735543180000|2024-12-30 07:19:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735543220000|2024-12-30 07:20:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735543240000|2024-12-30 07:20:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735543250000|2024-12-30 07:20:50|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|6
1735543260000|2024-12-30 07:21:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735543270000|2024-12-30 07:21:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735543280000|2024-12-30 07:21:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735543300000|2024-12-30 07:21:40|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|2
1735543310000|2024-12-30 07:21:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735543350000|2024-12-30 07:22:30|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735543360000|2024-12-30 07:22:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735543400000|2024-12-30 07:23:20|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735543410000|2024-12-30 07:23:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735543420000|2024-12-30 07:23:40|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735543440000|2024-12-30 07:24:00|33.91|33.73|33.89|33.71|33.91|33.73|33.89|33.71|3
1735543450000|2024-12-30 07:24:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735543480000|2024-12-30 07:24:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735543510000|2024-12-30 07:25:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|4
1735543520000|2024-12-30 07:25:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735543530000|2024-12-30 07:25:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735543540000|2024-12-30 07:25:40|33.85|33.67|33.85|33.67|33.86|33.68|33.85|33.67|3
1735543600000|2024-12-30 07:26:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735543630000|2024-12-30 07:27:10|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735543670000|2024-12-30 07:27:50|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735543890000|2024-12-30 07:31:30|33.83|33.65|33.77|33.59|33.83|33.65|33.77|33.59|4
1735543910000|2024-12-30 07:31:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735543930000|2024-12-30 07:32:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735543940000|2024-12-30 07:32:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735543950000|2024-12-30 07:32:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735544000000|2024-12-30 07:33:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544010000|2024-12-30 07:33:30|33.74|33.56|33.73|33.55|33.75|33.57|33.73|33.55|4
1735544020000|2024-12-30 07:33:40|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735544030000|2024-12-30 07:33:50|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735544040000|2024-12-30 07:34:00|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735544070000|2024-12-30 07:34:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735544080000|2024-12-30 07:34:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735544100000|2024-12-30 07:35:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735544140000|2024-12-30 07:35:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735544150000|2024-12-30 07:35:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735544180000|2024-12-30 07:36:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735544190000|2024-12-30 07:36:30|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735544200000|2024-12-30 07:36:40|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735544210000|2024-12-30 07:36:50|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735544230000|2024-12-30 07:37:10|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735544330000|2024-12-30 07:38:50|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735544340000|2024-12-30 07:39:00|33.58|33.4|33.62|33.44|33.62|33.44|33.58|33.4|5
1735544350000|2024-12-30 07:39:10|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735544360000|2024-12-30 07:39:20|33.65|33.47|33.69|33.51|33.69|33.51|33.65|33.47|4
1735544370000|2024-12-30 07:39:30|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735544380000|2024-12-30 07:39:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735544390000|2024-12-30 07:39:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735544400000|2024-12-30 07:40:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735544410000|2024-12-30 07:40:10|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735544420000|2024-12-30 07:40:20|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735544430000|2024-12-30 07:40:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735544440000|2024-12-30 07:40:40|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|2
1735544450000|2024-12-30 07:40:50|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735544470000|2024-12-30 07:41:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735544550000|2024-12-30 07:42:30|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735544560000|2024-12-30 07:42:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735544600000|2024-12-30 07:43:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735544630000|2024-12-30 07:43:50|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735544640000|2024-12-30 07:44:00|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735544650000|2024-12-30 07:44:10|33.71|33.53|33.71|33.53|33.72|33.54|33.71|33.53|3
1735544660000|2024-12-30 07:44:20|33.72|33.54|33.72|33.54|33.72|33.54|33.71|33.53|3
1735544670000|2024-12-30 07:44:30|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735544690000|2024-12-30 07:44:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735544700000|2024-12-30 07:45:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735544710000|2024-12-30 07:45:10|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735544730000|2024-12-30 07:45:30|33.77|33.59|33.8|33.62|33.8|33.62|33.77|33.59|4
1735544750000|2024-12-30 07:45:50|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735544760000|2024-12-30 07:46:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735544770000|2024-12-30 07:46:10|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735544780000|2024-12-30 07:46:20|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735544810000|2024-12-30 07:46:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735544820000|2024-12-30 07:47:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544830000|2024-12-30 07:47:10|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735544840000|2024-12-30 07:47:20|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|2
1735544850000|2024-12-30 07:47:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735544860000|2024-12-30 07:47:40|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735544880000|2024-12-30 07:48:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735544890000|2024-12-30 07:48:10|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735544900000|2024-12-30 07:48:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544920000|2024-12-30 07:48:40|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735544930000|2024-12-30 07:48:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735544950000|2024-12-30 07:49:10|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735544960000|2024-12-30 07:49:20|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735544970000|2024-12-30 07:49:30|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735544980000|2024-12-30 07:49:40|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544990000|2024-12-30 07:49:50|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735545000000|2024-12-30 07:50:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|4
1735545020000|2024-12-30 07:50:20|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735545040000|2024-12-30 07:50:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735545050000|2024-12-30 07:50:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735545060000|2024-12-30 07:51:00|33.79|33.61|33.79|33.61|33.79|33.61|33.78|33.6|5
1735545070000|2024-12-30 07:51:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735545090000|2024-12-30 07:51:30|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735545100000|2024-12-30 07:51:40|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735545110000|2024-12-30 07:51:50|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735545120000|2024-12-30 07:52:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735545130000|2024-12-30 07:52:10|33.75|33.57|33.75|33.57|33.76|33.58|33.75|33.57|3
1735545150000|2024-12-30 07:52:30|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|5
1735545190000|2024-12-30 07:53:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735545200000|2024-12-30 07:53:20|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735545240000|2024-12-30 07:54:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735545270000|2024-12-30 07:54:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735545280000|2024-12-30 07:54:40|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735545290000|2024-12-30 07:54:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735545310000|2024-12-30 07:55:10|33.79|33.61|33.79|33.61|33.8|33.62|33.79|33.61|3
1735545320000|2024-12-30 07:55:20|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735545330000|2024-12-30 07:55:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735545380000|2024-12-30 07:56:20|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735545390000|2024-12-30 07:56:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735545400000|2024-12-30 07:56:40|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735545420000|2024-12-30 07:57:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735545430000|2024-12-30 07:57:10|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735545460000|2024-12-30 07:57:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735545470000|2024-12-30 07:57:50|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735545490000|2024-12-30 07:58:10|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545500000|2024-12-30 07:58:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545520000|2024-12-30 07:58:40|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735545540000|2024-12-30 07:59:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545550000|2024-12-30 07:59:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545570000|2024-12-30 07:59:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|4
1735545580000|2024-12-30 07:59:40|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735545590000|2024-12-30 07:59:50|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545600000|2024-12-30 08:00:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545610000|2024-12-30 08:00:10|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735545620000|2024-12-30 08:00:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545630000|2024-12-30 08:00:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545640000|2024-12-30 08:00:40|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735545650000|2024-12-30 08:00:50|33.88|33.7|33.91|33.73|33.91|33.73|33.88|33.7|4
1735545660000|2024-12-30 08:01:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735545670000|2024-12-30 08:01:10|33.94|33.76|33.94|33.76|33.94|33.76|33.93|33.75|3
1735545680000|2024-12-30 08:01:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735545690000|2024-12-30 08:01:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735545700000|2024-12-30 08:01:40|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735545710000|2024-12-30 08:01:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735545720000|2024-12-30 08:02:00|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735545730000|2024-12-30 08:02:10|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735545740000|2024-12-30 08:02:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735545750000|2024-12-30 08:02:30|34.08|33.9|34.11|33.93|34.11|33.93|34.08|33.9|4
1735545760000|2024-12-30 08:02:40|34.13|33.95|34.11|33.93|34.13|33.95|34.1|33.92|6
1735545780000|2024-12-30 08:03:00|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|3
1735545800000|2024-12-30 08:03:20|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735545820000|2024-12-30 08:03:40|34.07|33.89|34.04|33.86|34.07|33.89|34.04|33.86|4
1735545840000|2024-12-30 08:04:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735545850000|2024-12-30 08:04:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735545880000|2024-12-30 08:04:40|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|3
1735545910000|2024-12-30 08:05:10|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735545930000|2024-12-30 08:05:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735545940000|2024-12-30 08:05:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735545950000|2024-12-30 08:05:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735545970000|2024-12-30 08:06:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735545980000|2024-12-30 08:06:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735545990000|2024-12-30 08:06:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|4
1735546010000|2024-12-30 08:06:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735546020000|2024-12-30 08:07:00|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|4
1735546030000|2024-12-30 08:07:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546040000|2024-12-30 08:07:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735546050000|2024-12-30 08:07:30|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735546070000|2024-12-30 08:07:50|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735546080000|2024-12-30 08:08:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546090000|2024-12-30 08:08:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735546100000|2024-12-30 08:08:20|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735546120000|2024-12-30 08:08:40|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735546130000|2024-12-30 08:08:50|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735546140000|2024-12-30 08:09:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735546160000|2024-12-30 08:09:20|34|33.82|34|33.82|34|33.82|34|33.82|1
1735546170000|2024-12-30 08:09:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735546180000|2024-12-30 08:09:40|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735546200000|2024-12-30 08:10:00|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735546220000|2024-12-30 08:10:20|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735546230000|2024-12-30 08:10:30|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735546270000|2024-12-30 08:11:10|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735546300000|2024-12-30 08:11:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735546310000|2024-12-30 08:11:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735546320000|2024-12-30 08:12:00|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735546330000|2024-12-30 08:12:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735546340000|2024-12-30 08:12:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735546370000|2024-12-30 08:12:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735546380000|2024-12-30 08:13:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|6
1735546400000|2024-12-30 08:13:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735546440000|2024-12-30 08:14:00|34.01|33.83|33.98|33.8|34.01|33.83|33.98|33.8|4
1735546450000|2024-12-30 08:14:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735546460000|2024-12-30 08:14:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546470000|2024-12-30 08:14:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546490000|2024-12-30 08:14:50|33.96|33.78|33.98|33.8|33.98|33.8|33.96|33.78|3
1735546500000|2024-12-30 08:15:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735546510000|2024-12-30 08:15:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546520000|2024-12-30 08:15:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735546560000|2024-12-30 08:16:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546570000|2024-12-30 08:16:10|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735546580000|2024-12-30 08:16:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546590000|2024-12-30 08:16:30|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735546600000|2024-12-30 08:16:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735546610000|2024-12-30 08:16:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735546620000|2024-12-30 08:17:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735546630000|2024-12-30 08:17:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735546640000|2024-12-30 08:17:20|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735546650000|2024-12-30 08:17:30|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735546660000|2024-12-30 08:17:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735546670000|2024-12-30 08:17:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546680000|2024-12-30 08:18:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735546690000|2024-12-30 08:18:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735546700000|2024-12-30 08:18:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735546710000|2024-12-30 08:18:30|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735546720000|2024-12-30 08:18:40|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546730000|2024-12-30 08:18:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546740000|2024-12-30 08:19:00|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|2
1735546750000|2024-12-30 08:19:10|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735546760000|2024-12-30 08:19:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735546770000|2024-12-30 08:19:30|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|4
1735546780000|2024-12-30 08:19:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735546790000|2024-12-30 08:19:50|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735546800000|2024-12-30 08:20:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735546810000|2024-12-30 08:20:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546830000|2024-12-30 08:20:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735546840000|2024-12-30 08:20:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546850000|2024-12-30 08:20:50|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735546860000|2024-12-30 08:21:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735546870000|2024-12-30 08:21:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735546880000|2024-12-30 08:21:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735546890000|2024-12-30 08:21:30|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735546910000|2024-12-30 08:21:50|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735546920000|2024-12-30 08:22:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735546930000|2024-12-30 08:22:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735546940000|2024-12-30 08:22:20|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735546950000|2024-12-30 08:22:30|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735546970000|2024-12-30 08:22:50|33.9|33.72|33.92|33.74|33.92|33.74|33.9|33.72|3
1735546990000|2024-12-30 08:23:10|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735547000000|2024-12-30 08:23:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735547010000|2024-12-30 08:23:30|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735547020000|2024-12-30 08:23:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735547040000|2024-12-30 08:24:00|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735547050000|2024-12-30 08:24:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735547060000|2024-12-30 08:24:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735547080000|2024-12-30 08:24:40|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735547090000|2024-12-30 08:24:50|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|3
1735547100000|2024-12-30 08:25:00|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735547120000|2024-12-30 08:25:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735547130000|2024-12-30 08:25:30|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735547140000|2024-12-30 08:25:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735547150000|2024-12-30 08:25:50|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735547160000|2024-12-30 08:26:00|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735547170000|2024-12-30 08:26:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735547210000|2024-12-30 08:26:50|33.9|33.72|33.92|33.74|33.92|33.74|33.9|33.72|3
1735547220000|2024-12-30 08:27:00|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735547230000|2024-12-30 08:27:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735547270000|2024-12-30 08:27:50|33.93|33.75|33.9|33.72|33.93|33.75|33.9|33.72|6
1735547280000|2024-12-30 08:28:00|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735547290000|2024-12-30 08:28:10|33.87|33.69|33.89|33.71|33.89|33.71|33.87|33.69|5
1735547300000|2024-12-30 08:28:20|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735547320000|2024-12-30 08:28:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735547330000|2024-12-30 08:28:50|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735547340000|2024-12-30 08:29:00|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|7
1735547350000|2024-12-30 08:29:10|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735547360000|2024-12-30 08:29:20|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735547370000|2024-12-30 08:29:30|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735547390000|2024-12-30 08:29:50|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735547400000|2024-12-30 08:30:00|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735547410000|2024-12-30 08:30:10|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735547420000|2024-12-30 08:30:20|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735547430000|2024-12-30 08:30:30|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735547440000|2024-12-30 08:30:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735547470000|2024-12-30 08:31:10|33.78|33.6|33.75|33.57|33.78|33.6|33.75|33.57|4
1735547490000|2024-12-30 08:31:30|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735547500000|2024-12-30 08:31:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735547520000|2024-12-30 08:32:00|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735547530000|2024-12-30 08:32:10|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735547540000|2024-12-30 08:32:20|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735547550000|2024-12-30 08:32:30|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735547560000|2024-12-30 08:32:40|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735547590000|2024-12-30 08:33:10|33.65|33.47|33.65|33.47|33.66|33.48|33.65|33.47|3
1735547600000|2024-12-30 08:33:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735547610000|2024-12-30 08:33:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735547620000|2024-12-30 08:33:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735547630000|2024-12-30 08:33:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735547650000|2024-12-30 08:34:10|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735547660000|2024-12-30 08:34:20|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735547670000|2024-12-30 08:34:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735547680000|2024-12-30 08:34:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735547710000|2024-12-30 08:35:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735547720000|2024-12-30 08:35:20|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735547740000|2024-12-30 08:35:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735547830000|2024-12-30 08:37:10|33.65|33.47|33.67|33.49|33.67|33.49|33.65|33.47|3
1735547840000|2024-12-30 08:37:20|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|3
1735547850000|2024-12-30 08:37:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735547860000|2024-12-30 08:37:40|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735547870000|2024-12-30 08:37:50|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735547890000|2024-12-30 08:38:10|33.72|33.54|33.75|33.57|33.75|33.57|33.72|33.54|5
1735547900000|2024-12-30 08:38:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735547910000|2024-12-30 08:38:30|33.78|33.6|33.8|33.62|33.8|33.62|33.77|33.59|4
1735547920000|2024-12-30 08:38:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735547930000|2024-12-30 08:38:50|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735547940000|2024-12-30 08:39:00|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735547970000|2024-12-30 08:39:30|33.85|33.67|33.87|33.69|33.87|33.69|33.85|33.67|3
1735547990000|2024-12-30 08:39:50|33.86|33.68|33.82|33.64|33.86|33.68|33.82|33.64|5
1735548000000|2024-12-30 08:40:00|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735548030000|2024-12-30 08:40:30|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735548050000|2024-12-30 08:40:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735548060000|2024-12-30 08:41:00|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|4
1735548080000|2024-12-30 08:41:20|33.79|33.61|33.78|33.6|33.79|33.61|33.77|33.59|4
1735548090000|2024-12-30 08:41:30|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735548100000|2024-12-30 08:41:40|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735548110000|2024-12-30 08:41:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735548120000|2024-12-30 08:42:00|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735548140000|2024-12-30 08:42:20|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735548150000|2024-12-30 08:42:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735548170000|2024-12-30 08:42:50|33.73|33.55|33.73|33.55|33.74|33.56|33.73|33.55|3
1735548180000|2024-12-30 08:43:00|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735548200000|2024-12-30 08:43:20|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735548220000|2024-12-30 08:43:40|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735548240000|2024-12-30 08:44:00|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735548260000|2024-12-30 08:44:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735548280000|2024-12-30 08:44:40|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735548290000|2024-12-30 08:44:50|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735548310000|2024-12-30 08:45:10|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735548320000|2024-12-30 08:45:20|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735548340000|2024-12-30 08:45:40|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735548360000|2024-12-30 08:46:00|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|4
1735548370000|2024-12-30 08:46:10|33.72|33.54|33.72|33.54|33.72|33.54|33.71|33.53|3
1735548400000|2024-12-30 08:46:40|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735548410000|2024-12-30 08:46:50|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|3
1735548420000|2024-12-30 08:47:00|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735548440000|2024-12-30 08:47:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735548460000|2024-12-30 08:47:40|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735548470000|2024-12-30 08:47:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735548480000|2024-12-30 08:48:00|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735548490000|2024-12-30 08:48:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735548510000|2024-12-30 08:48:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735548520000|2024-12-30 08:48:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735548530000|2024-12-30 08:48:50|33.72|33.54|33.7|33.52|33.72|33.54|33.7|33.52|3
1735548540000|2024-12-30 08:49:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|4
1735548550000|2024-12-30 08:49:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735548560000|2024-12-30 08:49:20|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735548570000|2024-12-30 08:49:30|33.69|33.51|33.69|33.51|33.7|33.52|33.69|33.51|3
1735548590000|2024-12-30 08:49:50|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735548620000|2024-12-30 08:50:20|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735548630000|2024-12-30 08:50:30|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|5
1735548640000|2024-12-30 08:50:40|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|2
1735548650000|2024-12-30 08:50:50|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735548660000|2024-12-30 08:51:00|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735548670000|2024-12-30 08:51:10|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735548680000|2024-12-30 08:51:20|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735548690000|2024-12-30 08:51:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735548700000|2024-12-30 08:51:40|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735548710000|2024-12-30 08:51:50|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735548720000|2024-12-30 08:52:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735548730000|2024-12-30 08:52:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735548740000|2024-12-30 08:52:20|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735548770000|2024-12-30 08:52:50|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735548780000|2024-12-30 08:53:00|33.73|33.55|33.73|33.55|33.74|33.56|33.72|33.54|7
1735548790000|2024-12-30 08:53:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735548870000|2024-12-30 08:54:30|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735548920000|2024-12-30 08:55:20|33.77|33.59|33.81|33.63|33.81|33.63|33.77|33.59|4
1735548930000|2024-12-30 08:55:30|33.82|33.64|33.84|33.66|33.84|33.66|33.82|33.64|3
1735548940000|2024-12-30 08:55:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735548950000|2024-12-30 08:55:50|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735548960000|2024-12-30 08:56:00|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735548970000|2024-12-30 08:56:10|33.81|33.63|33.83|33.65|33.83|33.65|33.81|33.63|2
1735548980000|2024-12-30 08:56:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735548990000|2024-12-30 08:56:30|33.83|33.65|33.83|33.65|33.84|33.66|33.83|33.65|3
1735549000000|2024-12-30 08:56:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735549010000|2024-12-30 08:56:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735549020000|2024-12-30 08:57:00|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735549030000|2024-12-30 08:57:10|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735549040000|2024-12-30 08:57:20|33.79|33.61|33.79|33.61|33.79|33.61|33.78|33.6|3
1735549050000|2024-12-30 08:57:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735549060000|2024-12-30 08:57:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735549070000|2024-12-30 08:57:50|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735549080000|2024-12-30 08:58:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735549090000|2024-12-30 08:58:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735549110000|2024-12-30 08:58:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735549120000|2024-12-30 08:58:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735549130000|2024-12-30 08:58:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735549140000|2024-12-30 08:59:00|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|8
1735549150000|2024-12-30 08:59:10|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735549160000|2024-12-30 08:59:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735549190000|2024-12-30 08:59:50|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735549200000|2024-12-30 09:00:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735549210000|2024-12-30 09:00:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735549220000|2024-12-30 09:00:20|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|4
1735549230000|2024-12-30 09:00:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735549240000|2024-12-30 09:00:40|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|4
1735549250000|2024-12-30 09:00:50|33.76|33.58|33.72|33.54|33.76|33.58|33.72|33.54|5
1735549260000|2024-12-30 09:01:00|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735549270000|2024-12-30 09:01:10|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735549280000|2024-12-30 09:01:20|33.68|33.5|33.68|33.5|33.69|33.51|33.68|33.5|3
1735549290000|2024-12-30 09:01:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735549300000|2024-12-30 09:01:40|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735549310000|2024-12-30 09:01:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735549320000|2024-12-30 09:02:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735549350000|2024-12-30 09:02:30|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|5
1735549360000|2024-12-30 09:02:40|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|3
1735549380000|2024-12-30 09:03:00|33.7|33.52|33.74|33.56|33.74|33.56|33.7|33.52|5
1735549390000|2024-12-30 09:03:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735549400000|2024-12-30 09:03:20|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|2
1735549410000|2024-12-30 09:03:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735549420000|2024-12-30 09:03:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735549430000|2024-12-30 09:03:50|33.83|33.65|33.83|33.65|33.83|33.65|33.82|33.64|5
1735549440000|2024-12-30 09:04:00|33.82|33.64|33.83|33.65|33.83|33.65|33.81|33.63|4
1735549450000|2024-12-30 09:04:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735549460000|2024-12-30 09:04:20|33.81|33.63|33.8|33.62|33.81|33.63|33.79|33.61|6
1735549470000|2024-12-30 09:04:30|33.82|33.64|33.83|33.65|33.83|33.65|33.8|33.62|4
1735549490000|2024-12-30 09:04:50|33.84|33.66|33.8|33.62|33.84|33.66|33.8|33.62|7
1735549500000|2024-12-30 09:05:00|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735549510000|2024-12-30 09:05:10|33.79|33.61|33.79|33.61|33.79|33.61|33.78|33.6|3
1735549530000|2024-12-30 09:05:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735549540000|2024-12-30 09:05:40|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735549550000|2024-12-30 09:05:50|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|2
1735549560000|2024-12-30 09:06:00|33.74|33.56|33.7|33.52|33.74|33.56|33.7|33.52|5
1735549570000|2024-12-30 09:06:10|33.69|33.51|33.69|33.51|33.7|33.52|33.69|33.51|3
1735549590000|2024-12-30 09:06:30|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735549600000|2024-12-30 09:06:40|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735549610000|2024-12-30 09:06:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735549620000|2024-12-30 09:07:00|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|4
1735549630000|2024-12-30 09:07:10|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735549640000|2024-12-30 09:07:20|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|4
1735549660000|2024-12-30 09:07:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735549670000|2024-12-30 09:07:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735549680000|2024-12-30 09:08:00|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735549690000|2024-12-30 09:08:10|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735549720000|2024-12-30 09:08:40|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735549740000|2024-12-30 09:09:00|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|6
1735549750000|2024-12-30 09:09:10|33.64|33.46|33.64|33.46|33.65|33.47|33.64|33.46|3
1735549800000|2024-12-30 09:10:00|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735549820000|2024-12-30 09:10:20|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735549830000|2024-12-30 09:10:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735549840000|2024-12-30 09:10:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735549860000|2024-12-30 09:11:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735549870000|2024-12-30 09:11:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735549880000|2024-12-30 09:11:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735549890000|2024-12-30 09:11:30|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735549900000|2024-12-30 09:11:40|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|4
1735549910000|2024-12-30 09:11:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735550020000|2024-12-30 09:13:40|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735550030000|2024-12-30 09:13:50|33.62|33.44|33.62|33.44|33.63|33.45|33.62|33.44|3
1735550040000|2024-12-30 09:14:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735550080000|2024-12-30 09:14:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735550090000|2024-12-30 09:14:50|33.61|33.43|33.62|33.44|33.62|33.44|33.61|33.43|2
1735550100000|2024-12-30 09:15:00|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735550110000|2024-12-30 09:15:10|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735550120000|2024-12-30 09:15:20|33.68|33.5|33.66|33.48|33.68|33.5|33.66|33.48|4
1735550130000|2024-12-30 09:15:30|33.67|33.49|33.69|33.51|33.69|33.51|33.67|33.49|3
1735550140000|2024-12-30 09:15:40|33.7|33.52|33.72|33.54|33.72|33.54|33.7|33.52|3
1735550150000|2024-12-30 09:15:50|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|3
1735550160000|2024-12-30 09:16:00|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735550170000|2024-12-30 09:16:10|33.73|33.55|33.74|33.56|33.75|33.57|33.73|33.55|4
1735550180000|2024-12-30 09:16:20|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735550190000|2024-12-30 09:16:30|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735550200000|2024-12-30 09:16:40|33.71|33.53|33.71|33.53|33.71|33.53|33.7|33.52|3
1735550220000|2024-12-30 09:17:00|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735550230000|2024-12-30 09:17:10|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735550240000|2024-12-30 09:17:20|33.71|33.53|33.72|33.54|33.73|33.55|33.71|33.53|6
1735550250000|2024-12-30 09:17:30|33.71|33.53|33.68|33.5|33.71|33.53|33.68|33.5|4
1735550260000|2024-12-30 09:17:40|33.67|33.49|33.7|33.52|33.7|33.52|33.67|33.49|4
1735550280000|2024-12-30 09:18:00|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735550290000|2024-12-30 09:18:10|33.7|33.52|33.67|33.49|33.7|33.52|33.67|33.49|4
1735550300000|2024-12-30 09:18:20|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735550310000|2024-12-30 09:18:30|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735550320000|2024-12-30 09:18:40|33.63|33.45|33.63|33.45|33.63|33.45|33.62|33.44|3
1735550330000|2024-12-30 09:18:50|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735550340000|2024-12-30 09:19:00|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735550350000|2024-12-30 09:19:10|33.63|33.45|33.6|33.42|33.63|33.45|33.6|33.42|4
1735550360000|2024-12-30 09:19:20|33.59|33.41|33.59|33.41|33.6|33.42|33.59|33.41|3
1735550380000|2024-12-30 09:19:40|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735550390000|2024-12-30 09:19:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735550400000|2024-12-30 09:20:00|33.57|33.39|33.57|33.39|33.58|33.4|33.57|33.39|3
1735550460000|2024-12-30 09:21:00|33.58|33.4|33.6|33.42|33.6|33.42|33.58|33.4|3
1735550470000|2024-12-30 09:21:10|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735550480000|2024-12-30 09:21:20|33.57|33.39|33.57|33.39|33.58|33.4|33.57|33.39|3
1735550490000|2024-12-30 09:21:30|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735550540000|2024-12-30 09:22:20|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735550550000|2024-12-30 09:22:30|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735550590000|2024-12-30 09:23:10|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735550600000|2024-12-30 09:23:20|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735550620000|2024-12-30 09:23:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735550630000|2024-12-30 09:23:50|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|4
1735550640000|2024-12-30 09:24:00|33.56|33.38|33.59|33.41|33.59|33.41|33.56|33.38|3
1735550650000|2024-12-30 09:24:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735550660000|2024-12-30 09:24:20|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735550670000|2024-12-30 09:24:30|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735550690000|2024-12-30 09:24:50|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735550700000|2024-12-30 09:25:00|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|4
1735550720000|2024-12-30 09:25:20|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735550730000|2024-12-30 09:25:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735550750000|2024-12-30 09:25:50|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735550760000|2024-12-30 09:26:00|33.57|33.39|33.57|33.39|33.57|33.39|33.56|33.38|3
1735550770000|2024-12-30 09:26:10|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735550780000|2024-12-30 09:26:20|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735550820000|2024-12-30 09:27:00|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735550830000|2024-12-30 09:27:10|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|3
1735550840000|2024-12-30 09:27:20|33.62|33.44|33.66|33.48|33.66|33.48|33.62|33.44|4
1735550850000|2024-12-30 09:27:30|33.67|33.49|33.69|33.51|33.69|33.51|33.67|33.49|3
1735550860000|2024-12-30 09:27:40|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735550870000|2024-12-30 09:27:50|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735550880000|2024-12-30 09:28:00|33.72|33.54|33.7|33.52|33.72|33.54|33.7|33.52|2
1735550890000|2024-12-30 09:28:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735550900000|2024-12-30 09:28:20|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735550930000|2024-12-30 09:28:50|33.69|33.51|33.68|33.5|33.69|33.51|33.67|33.49|4
1735550950000|2024-12-30 09:29:10|33.67|33.49|33.65|33.47|33.68|33.5|33.65|33.47|5
1735550970000|2024-12-30 09:29:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735550980000|2024-12-30 09:29:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735550990000|2024-12-30 09:29:50|33.68|33.5|33.66|33.48|33.68|33.5|33.66|33.48|3
1735551000000|2024-12-30 09:30:00|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|4
1735551010000|2024-12-30 09:30:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735551020000|2024-12-30 09:30:20|33.65|33.47|33.67|33.49|33.67|33.49|33.65|33.47|3
1735551030000|2024-12-30 09:30:30|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735551040000|2024-12-30 09:30:40|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735551050000|2024-12-30 09:30:50|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735551060000|2024-12-30 09:31:00|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735551070000|2024-12-30 09:31:10|33.65|33.47|33.64|33.46|33.66|33.48|33.64|33.46|6
1735551080000|2024-12-30 09:31:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735551090000|2024-12-30 09:31:30|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735551110000|2024-12-30 09:31:50|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735551120000|2024-12-30 09:32:00|33.61|33.43|33.6|33.42|33.62|33.44|33.6|33.42|4
1735551130000|2024-12-30 09:32:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|5
1735551140000|2024-12-30 09:32:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735551150000|2024-12-30 09:32:30|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735551170000|2024-12-30 09:32:50|33.6|33.42|33.6|33.42|33.6|33.42|33.59|33.41|3
1735551180000|2024-12-30 09:33:00|33.59|33.41|33.59|33.41|33.6|33.42|33.59|33.41|5
1735551190000|2024-12-30 09:33:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735551200000|2024-12-30 09:33:20|33.58|33.4|33.6|33.42|33.6|33.42|33.58|33.4|2
1735551210000|2024-12-30 09:33:30|33.61|33.43|33.63|33.45|33.63|33.45|33.61|33.43|3
1735551220000|2024-12-30 09:33:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735551230000|2024-12-30 09:33:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735551240000|2024-12-30 09:34:00|33.62|33.44|33.62|33.44|33.63|33.45|33.62|33.44|3
1735551250000|2024-12-30 09:34:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735551260000|2024-12-30 09:34:20|33.63|33.45|33.63|33.45|33.63|33.45|33.62|33.44|3
1735551280000|2024-12-30 09:34:40|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735551300000|2024-12-30 09:35:00|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735551310000|2024-12-30 09:35:10|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|7
1735551320000|2024-12-30 09:35:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735551340000|2024-12-30 09:35:40|33.67|33.49|33.69|33.51|33.69|33.51|33.67|33.49|2
1735551350000|2024-12-30 09:35:50|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|5
1735551360000|2024-12-30 09:36:00|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735551370000|2024-12-30 09:36:10|33.69|33.51|33.71|33.53|33.71|33.53|33.69|33.51|3
1735551380000|2024-12-30 09:36:20|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735551390000|2024-12-30 09:36:30|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735551400000|2024-12-30 09:36:40|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735551410000|2024-12-30 09:36:50|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735551420000|2024-12-30 09:37:00|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735551430000|2024-12-30 09:37:10|33.77|33.59|33.77|33.59|33.77|33.59|33.76|33.58|3
1735551440000|2024-12-30 09:37:20|33.78|33.6|33.77|33.59|33.8|33.62|33.77|33.59|6
1735551450000|2024-12-30 09:37:30|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735551460000|2024-12-30 09:37:40|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|3
1735551480000|2024-12-30 09:38:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735551500000|2024-12-30 09:38:20|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735551520000|2024-12-30 09:38:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735551530000|2024-12-30 09:38:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735551560000|2024-12-30 09:39:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735551580000|2024-12-30 09:39:40|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735551610000|2024-12-30 09:40:10|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735551630000|2024-12-30 09:40:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735551640000|2024-12-30 09:40:40|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735551670000|2024-12-30 09:41:10|33.71|33.53|33.7|33.52|33.71|33.53|33.69|33.51|4
1735551680000|2024-12-30 09:41:20|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735551710000|2024-12-30 09:41:50|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735551720000|2024-12-30 09:42:00|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735551730000|2024-12-30 09:42:10|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|2
1735551740000|2024-12-30 09:42:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735551750000|2024-12-30 09:42:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735551760000|2024-12-30 09:42:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735551770000|2024-12-30 09:42:50|33.8|33.62|33.78|33.6|33.8|33.62|33.78|33.6|3
1735551800000|2024-12-30 09:43:20|33.76|33.58|33.76|33.58|33.77|33.59|33.76|33.58|5
1735551810000|2024-12-30 09:43:30|33.75|33.57|33.7|33.52|33.75|33.57|33.7|33.52|6
1735551820000|2024-12-30 09:43:40|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735551830000|2024-12-30 09:43:50|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|3
1735551840000|2024-12-30 09:44:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735551850000|2024-12-30 09:44:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735551860000|2024-12-30 09:44:20|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735551870000|2024-12-30 09:44:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735551900000|2024-12-30 09:45:00|33.67|33.49|33.69|33.51|33.7|33.52|33.67|33.49|5
1735551910000|2024-12-30 09:45:10|33.7|33.52|33.7|33.52|33.71|33.53|33.7|33.52|3
1735551920000|2024-12-30 09:45:20|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|3
1735551940000|2024-12-30 09:45:40|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735551950000|2024-12-30 09:45:50|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735551960000|2024-12-30 09:46:00|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735551970000|2024-12-30 09:46:10|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735551980000|2024-12-30 09:46:20|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735552000000|2024-12-30 09:46:40|33.68|33.5|33.66|33.48|33.68|33.5|33.66|33.48|5
1735552010000|2024-12-30 09:46:50|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735552020000|2024-12-30 09:47:00|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735552030000|2024-12-30 09:47:10|33.64|33.46|33.64|33.46|33.65|33.47|33.64|33.46|3
1735552040000|2024-12-30 09:47:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735552050000|2024-12-30 09:47:30|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735552060000|2024-12-30 09:47:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735552070000|2024-12-30 09:47:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735552080000|2024-12-30 09:48:00|33.66|33.48|33.64|33.46|33.67|33.49|33.64|33.46|8
1735552090000|2024-12-30 09:48:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735552100000|2024-12-30 09:48:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735552110000|2024-12-30 09:48:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552120000|2024-12-30 09:48:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735552140000|2024-12-30 09:49:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552150000|2024-12-30 09:49:10|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735552160000|2024-12-30 09:49:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735552170000|2024-12-30 09:49:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735552180000|2024-12-30 09:49:40|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735552190000|2024-12-30 09:49:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552200000|2024-12-30 09:50:00|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735552210000|2024-12-30 09:50:10|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735552220000|2024-12-30 09:50:20|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735552230000|2024-12-30 09:50:30|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|4
1735552240000|2024-12-30 09:50:40|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735552250000|2024-12-30 09:50:50|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735552260000|2024-12-30 09:51:00|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735552280000|2024-12-30 09:51:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552300000|2024-12-30 09:51:40|33.61|33.43|33.62|33.44|33.62|33.44|33.61|33.43|2
1735552310000|2024-12-30 09:51:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735552320000|2024-12-30 09:52:00|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735552330000|2024-12-30 09:52:10|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735552340000|2024-12-30 09:52:20|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735552350000|2024-12-30 09:52:30|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735552360000|2024-12-30 09:52:40|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735552370000|2024-12-30 09:52:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735552380000|2024-12-30 09:53:00|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735552400000|2024-12-30 09:53:20|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735552410000|2024-12-30 09:53:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735552430000|2024-12-30 09:53:50|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735552440000|2024-12-30 09:54:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735552450000|2024-12-30 09:54:10|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735552470000|2024-12-30 09:54:30|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735552480000|2024-12-30 09:54:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735552490000|2024-12-30 09:54:50|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735552500000|2024-12-30 09:55:00|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735552510000|2024-12-30 09:55:10|33.63|33.45|33.62|33.44|33.63|33.45|33.61|33.43|4
1735552520000|2024-12-30 09:55:20|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552550000|2024-12-30 09:55:50|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735552560000|2024-12-30 09:56:00|33.66|33.48|33.66|33.48|33.66|33.48|33.65|33.47|3
1735552570000|2024-12-30 09:56:10|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735552580000|2024-12-30 09:56:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735552590000|2024-12-30 09:56:30|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735552600000|2024-12-30 09:56:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552610000|2024-12-30 09:56:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735552620000|2024-12-30 09:57:00|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735552630000|2024-12-30 09:57:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735552640000|2024-12-30 09:57:20|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|4
1735552650000|2024-12-30 09:57:30|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735552660000|2024-12-30 09:57:40|33.62|33.44|33.6|33.42|33.62|33.44|33.6|33.42|3
1735552670000|2024-12-30 09:57:50|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|4
1735552680000|2024-12-30 09:58:00|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735552690000|2024-12-30 09:58:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|4
1735552710000|2024-12-30 09:58:30|33.6|33.42|33.6|33.42|33.6|33.42|33.59|33.41|3
1735552730000|2024-12-30 09:58:50|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735552740000|2024-12-30 09:59:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552750000|2024-12-30 09:59:10|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735552760000|2024-12-30 09:59:20|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735552770000|2024-12-30 09:59:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552820000|2024-12-30 10:00:20|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735552830000|2024-12-30 10:00:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552840000|2024-12-30 10:00:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735552850000|2024-12-30 10:00:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|4
1735552860000|2024-12-30 10:01:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735552870000|2024-12-30 10:01:10|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735552880000|2024-12-30 10:01:20|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735552890000|2024-12-30 10:01:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552920000|2024-12-30 10:02:00|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735552940000|2024-12-30 10:02:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552950000|2024-12-30 10:02:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552960000|2024-12-30 10:02:40|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|2
1735552970000|2024-12-30 10:02:50|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|4
1735552980000|2024-12-30 10:03:00|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|4
1735552990000|2024-12-30 10:03:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735553000000|2024-12-30 10:03:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735553010000|2024-12-30 10:03:30|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735553020000|2024-12-30 10:03:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735553030000|2024-12-30 10:03:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735553040000|2024-12-30 10:04:00|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735553050000|2024-12-30 10:04:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735553070000|2024-12-30 10:04:30|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735553080000|2024-12-30 10:04:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735553090000|2024-12-30 10:04:50|33.61|33.43|33.63|33.45|33.63|33.45|33.61|33.43|3
1735553110000|2024-12-30 10:05:10|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735553120000|2024-12-30 10:05:20|33.61|33.43|33.62|33.44|33.63|33.45|33.61|33.43|4
1735553130000|2024-12-30 10:05:30|33.63|33.45|33.66|33.48|33.66|33.48|33.63|33.45|3
1735553140000|2024-12-30 10:05:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735553150000|2024-12-30 10:05:50|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735553160000|2024-12-30 10:06:00|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|3
1735553170000|2024-12-30 10:06:10|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735553180000|2024-12-30 10:06:20|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735553190000|2024-12-30 10:06:30|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735553210000|2024-12-30 10:06:50|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735553220000|2024-12-30 10:07:00|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735553230000|2024-12-30 10:07:10|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735553240000|2024-12-30 10:07:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735553290000|2024-12-30 10:08:10|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735553300000|2024-12-30 10:08:20|33.69|33.51|33.7|33.52|33.7|33.52|33.68|33.5|4
1735553310000|2024-12-30 10:08:30|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735553320000|2024-12-30 10:08:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735553330000|2024-12-30 10:08:50|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735553340000|2024-12-30 10:09:00|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735553350000|2024-12-30 10:09:10|33.68|33.5|33.65|33.47|33.68|33.5|33.65|33.47|4
1735553370000|2024-12-30 10:09:30|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735553390000|2024-12-30 10:09:50|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|2
1735553400000|2024-12-30 10:10:00|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735553410000|2024-12-30 10:10:10|33.69|33.51|33.68|33.5|33.69|33.51|33.67|33.49|4
1735553420000|2024-12-30 10:10:20|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735553430000|2024-12-30 10:10:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735553440000|2024-12-30 10:10:40|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735553450000|2024-12-30 10:10:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735553460000|2024-12-30 10:11:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735553470000|2024-12-30 10:11:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735553480000|2024-12-30 10:11:20|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735553510000|2024-12-30 10:11:50|33.7|33.52|33.7|33.52|33.71|33.53|33.7|33.52|3
1735553520000|2024-12-30 10:12:00|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735553530000|2024-12-30 10:12:10|33.7|33.52|33.7|33.52|33.7|33.52|33.69|33.51|3
1735553540000|2024-12-30 10:12:20|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735553550000|2024-12-30 10:12:30|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735553560000|2024-12-30 10:12:40|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735553570000|2024-12-30 10:12:50|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735553580000|2024-12-30 10:13:00|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735553590000|2024-12-30 10:13:10|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|4
1735553600000|2024-12-30 10:13:20|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735553610000|2024-12-30 10:13:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735553640000|2024-12-30 10:14:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735553650000|2024-12-30 10:14:10|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735553660000|2024-12-30 10:14:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735553680000|2024-12-30 10:14:40|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735553690000|2024-12-30 10:14:50|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735553700000|2024-12-30 10:15:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735553710000|2024-12-30 10:15:10|33.74|33.56|33.71|33.53|33.74|33.56|33.71|33.53|4
1735553720000|2024-12-30 10:15:20|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735553730000|2024-12-30 10:15:30|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735553740000|2024-12-30 10:15:40|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735553750000|2024-12-30 10:15:50|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735553760000|2024-12-30 10:16:00|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735553820000|2024-12-30 10:17:00|33.7|33.52|33.73|33.55|33.73|33.55|33.7|33.52|4
1735553830000|2024-12-30 10:17:10|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735553840000|2024-12-30 10:17:20|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|5
1735553850000|2024-12-30 10:17:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735553860000|2024-12-30 10:17:40|33.71|33.53|33.74|33.56|33.74|33.56|33.71|33.53|3
1735553870000|2024-12-30 10:17:50|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|4
1735553880000|2024-12-30 10:18:00|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|4
1735553890000|2024-12-30 10:18:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735553900000|2024-12-30 10:18:20|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735553920000|2024-12-30 10:18:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735553930000|2024-12-30 10:18:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735553940000|2024-12-30 10:19:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735553950000|2024-12-30 10:19:10|33.72|33.54|33.71|33.53|33.72|33.54|33.7|33.52|4
1735553960000|2024-12-30 10:19:20|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|4
1735553970000|2024-12-30 10:19:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735554010000|2024-12-30 10:20:10|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735554030000|2024-12-30 10:20:30|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735554040000|2024-12-30 10:20:40|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735554050000|2024-12-30 10:20:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735554060000|2024-12-30 10:21:00|33.77|33.59|33.79|33.61|33.79|33.61|33.77|33.59|3
1735554070000|2024-12-30 10:21:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735554080000|2024-12-30 10:21:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735554090000|2024-12-30 10:21:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735554100000|2024-12-30 10:21:40|33.8|33.62|33.76|33.58|33.8|33.62|33.76|33.58|5
1735554120000|2024-12-30 10:22:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735554130000|2024-12-30 10:22:10|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735554140000|2024-12-30 10:22:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735554150000|2024-12-30 10:22:30|33.72|33.54|33.71|33.53|33.73|33.55|33.71|33.53|4
1735554160000|2024-12-30 10:22:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735554170000|2024-12-30 10:22:50|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735554180000|2024-12-30 10:23:00|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735554190000|2024-12-30 10:23:10|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|5
1735554200000|2024-12-30 10:23:20|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735554230000|2024-12-30 10:23:50|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735554240000|2024-12-30 10:24:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735554250000|2024-12-30 10:24:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735554260000|2024-12-30 10:24:20|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735554270000|2024-12-30 10:24:30|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735554280000|2024-12-30 10:24:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735554290000|2024-12-30 10:24:50|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735554300000|2024-12-30 10:25:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735554310000|2024-12-30 10:25:10|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735554350000|2024-12-30 10:25:50|33.71|33.53|33.72|33.54|33.73|33.55|33.71|33.53|4
1735554360000|2024-12-30 10:26:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735554370000|2024-12-30 10:26:10|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735554380000|2024-12-30 10:26:20|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|3
1735554390000|2024-12-30 10:26:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735554400000|2024-12-30 10:26:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735554410000|2024-12-30 10:26:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735554430000|2024-12-30 10:27:10|33.73|33.55|33.76|33.58|33.76|33.58|33.73|33.55|4
1735554440000|2024-12-30 10:27:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735554450000|2024-12-30 10:27:30|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735554460000|2024-12-30 10:27:40|33.78|33.6|33.8|33.62|33.81|33.63|33.78|33.6|5
1735554470000|2024-12-30 10:27:50|33.81|33.63|33.83|33.65|33.83|33.65|33.81|33.63|3
1735554480000|2024-12-30 10:28:00|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735554490000|2024-12-30 10:28:10|33.81|33.63|33.78|33.6|33.81|33.63|33.78|33.6|8
1735554500000|2024-12-30 10:28:20|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735554510000|2024-12-30 10:28:30|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|6
1735554520000|2024-12-30 10:28:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735554530000|2024-12-30 10:28:50|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735554540000|2024-12-30 10:29:00|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735554570000|2024-12-30 10:29:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735554580000|2024-12-30 10:29:40|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735554590000|2024-12-30 10:29:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735554600000|2024-12-30 10:30:00|33.77|33.59|33.77|33.59|33.78|33.6|33.77|33.59|5
1735554610000|2024-12-30 10:30:10|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735554620000|2024-12-30 10:30:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735554630000|2024-12-30 10:30:30|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735554640000|2024-12-30 10:30:40|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735554650000|2024-12-30 10:30:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735554660000|2024-12-30 10:31:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735554670000|2024-12-30 10:31:10|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|5
1735554680000|2024-12-30 10:31:20|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735554690000|2024-12-30 10:31:30|33.67|33.49|33.67|33.49|33.68|33.5|33.67|33.49|3
1735554700000|2024-12-30 10:31:40|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735554720000|2024-12-30 10:32:00|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735554740000|2024-12-30 10:32:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735554760000|2024-12-30 10:32:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735554770000|2024-12-30 10:32:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735554780000|2024-12-30 10:33:00|33.6|33.42|33.6|33.42|33.6|33.42|33.59|33.41|3
1735554790000|2024-12-30 10:33:10|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735554810000|2024-12-30 10:33:30|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735554820000|2024-12-30 10:33:40|33.57|33.39|33.56|33.38|33.57|33.39|33.56|33.38|2
1735554890000|2024-12-30 10:34:50|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|2
1735554900000|2024-12-30 10:35:00|33.57|33.39|33.57|33.39|33.57|33.39|33.56|33.38|3
1735554910000|2024-12-30 10:35:10|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735554920000|2024-12-30 10:35:20|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735554940000|2024-12-30 10:35:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735554960000|2024-12-30 10:36:00|33.54|33.36|33.52|33.34|33.54|33.36|33.52|33.34|3
1735555000000|2024-12-30 10:36:40|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735555010000|2024-12-30 10:36:50|33.5|33.32|33.48|33.3|33.5|33.32|33.48|33.3|3
1735555030000|2024-12-30 10:37:10|33.49|33.31|33.51|33.33|33.51|33.33|33.49|33.31|2
1735555040000|2024-12-30 10:37:20|33.52|33.34|33.54|33.36|33.54|33.36|33.52|33.34|3
1735555050000|2024-12-30 10:37:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735555060000|2024-12-30 10:37:40|33.56|33.38|33.52|33.34|33.56|33.38|33.52|33.34|4
1735555070000|2024-12-30 10:37:50|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735555090000|2024-12-30 10:38:10|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|4
1735555100000|2024-12-30 10:38:20|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735555110000|2024-12-30 10:38:30|33.51|33.33|33.51|33.33|33.51|33.33|33.5|33.32|3
1735555140000|2024-12-30 10:39:00|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735555160000|2024-12-30 10:39:20|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735555170000|2024-12-30 10:39:30|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735555190000|2024-12-30 10:39:50|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|4
1735555200000|2024-12-30 10:40:00|33.48|33.3|33.49|33.31|33.5|33.32|33.48|33.3|4
1735555210000|2024-12-30 10:40:10|33.48|33.3|33.48|33.3|33.49|33.31|33.48|33.3|3
1735555250000|2024-12-30 10:40:50|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735555260000|2024-12-30 10:41:00|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735555270000|2024-12-30 10:41:10|33.49|33.31|33.52|33.34|33.52|33.34|33.49|33.31|4
1735555280000|2024-12-30 10:41:20|33.53|33.35|33.54|33.36|33.54|33.36|33.53|33.35|4
1735555290000|2024-12-30 10:41:30|33.56|33.38|33.59|33.41|33.64|33.46|33.56|33.38|5
1735555300000|2024-12-30 10:41:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735555310000|2024-12-30 10:41:50|33.59|33.41|33.59|33.41|33.6|33.42|33.59|33.41|3
1735555320000|2024-12-30 10:42:00|33.58|33.4|33.54|33.36|33.58|33.4|33.54|33.36|5
1735555340000|2024-12-30 10:42:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735555350000|2024-12-30 10:42:30|33.54|33.36|33.53|33.35|33.54|33.36|33.53|33.35|2
1735555360000|2024-12-30 10:42:40|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735555370000|2024-12-30 10:42:50|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735555380000|2024-12-30 10:43:00|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735555390000|2024-12-30 10:43:10|33.54|33.36|33.54|33.36|33.55|33.37|33.54|33.36|3
1735555400000|2024-12-30 10:43:20|33.53|33.35|33.55|33.37|33.55|33.37|33.53|33.35|5
1735555410000|2024-12-30 10:43:30|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735555420000|2024-12-30 10:43:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735555430000|2024-12-30 10:43:50|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735555440000|2024-12-30 10:44:00|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|4
1735555450000|2024-12-30 10:44:10|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735555460000|2024-12-30 10:44:20|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735555470000|2024-12-30 10:44:30|33.55|33.37|33.54|33.36|33.55|33.37|33.54|33.36|2
1735555480000|2024-12-30 10:44:40|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735555500000|2024-12-30 10:45:00|33.53|33.35|33.55|33.37|33.55|33.37|33.53|33.35|2
1735555510000|2024-12-30 10:45:10|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735555520000|2024-12-30 10:45:20|33.57|33.39|33.56|33.38|33.57|33.39|33.56|33.38|2
1735555530000|2024-12-30 10:45:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735555540000|2024-12-30 10:45:40|33.56|33.38|33.56|33.38|33.56|33.38|33.55|33.37|3
1735555550000|2024-12-30 10:45:50|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|2
1735555560000|2024-12-30 10:46:00|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735555570000|2024-12-30 10:46:10|33.6|33.42|33.59|33.41|33.6|33.42|33.58|33.4|4
1735555580000|2024-12-30 10:46:20|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735555590000|2024-12-30 10:46:30|33.58|33.4|33.57|33.39|33.59|33.41|33.57|33.39|4
1735555600000|2024-12-30 10:46:40|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735555610000|2024-12-30 10:46:50|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735555620000|2024-12-30 10:47:00|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735555630000|2024-12-30 10:47:10|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735555640000|2024-12-30 10:47:20|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735555650000|2024-12-30 10:47:30|33.58|33.4|33.56|33.38|33.58|33.4|33.56|33.38|3
1735555660000|2024-12-30 10:47:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735555670000|2024-12-30 10:47:50|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735555680000|2024-12-30 10:48:00|33.55|33.37|33.56|33.38|33.56|33.38|33.55|33.37|4
1735555690000|2024-12-30 10:48:10|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735555710000|2024-12-30 10:48:30|33.59|33.41|33.67|33.49|33.67|33.49|33.59|33.41|6
1735555740000|2024-12-30 10:49:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735555780000|2024-12-30 10:49:40|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|4
1735555800000|2024-12-30 10:50:00|33.65|33.47|33.65|33.47|33.66|33.48|33.65|33.47|3
1735555810000|2024-12-30 10:50:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735555820000|2024-12-30 10:50:20|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735555840000|2024-12-30 10:50:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735555850000|2024-12-30 10:50:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735555860000|2024-12-30 10:51:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|5
1735555880000|2024-12-30 10:51:20|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735555890000|2024-12-30 10:51:30|33.64|33.46|33.62|33.44|33.64|33.46|33.62|33.44|3
1735555900000|2024-12-30 10:51:40|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735555910000|2024-12-30 10:51:50|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735555940000|2024-12-30 10:52:20|33.58|33.4|33.56|33.38|33.59|33.41|33.56|33.38|5
1735555950000|2024-12-30 10:52:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735555960000|2024-12-30 10:52:40|33.54|33.36|33.52|33.34|33.54|33.36|33.52|33.34|6
1735555970000|2024-12-30 10:52:50|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735555990000|2024-12-30 10:53:10|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735556040000|2024-12-30 10:54:00|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735556050000|2024-12-30 10:54:10|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735556070000|2024-12-30 10:54:30|33.49|33.31|33.49|33.31|33.49|33.31|33.48|33.3|3
1735556080000|2024-12-30 10:54:40|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|4
1735556090000|2024-12-30 10:54:50|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735556110000|2024-12-30 10:55:10|33.5|33.32|33.5|33.32|33.51|33.33|33.5|33.32|3
1735556120000|2024-12-30 10:55:20|33.51|33.33|33.51|33.33|33.51|33.33|33.5|33.32|3
1735556150000|2024-12-30 10:55:50|33.52|33.34|33.51|33.33|33.52|33.34|33.51|33.33|2
1735556160000|2024-12-30 10:56:00|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735556180000|2024-12-30 10:56:20|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735556190000|2024-12-30 10:56:30|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735556200000|2024-12-30 10:56:40|33.54|33.36|33.53|33.35|33.54|33.36|33.53|33.35|2
1735556210000|2024-12-30 10:56:50|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735556230000|2024-12-30 10:57:10|33.55|33.37|33.54|33.36|33.55|33.37|33.54|33.36|2
1735556240000|2024-12-30 10:57:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735556260000|2024-12-30 10:57:40|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|2
1735556270000|2024-12-30 10:57:50|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|2
1735556280000|2024-12-30 10:58:00|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735556300000|2024-12-30 10:58:20|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735556310000|2024-12-30 10:58:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735556320000|2024-12-30 10:58:40|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735556330000|2024-12-30 10:58:50|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735556350000|2024-12-30 10:59:10|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735556380000|2024-12-30 10:59:40|33.53|33.35|33.49|33.31|33.53|33.35|33.49|33.31|3
1735556410000|2024-12-30 11:00:10|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|3
1735556420000|2024-12-30 11:00:20|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735556430000|2024-12-30 11:00:30|33.5|33.32|33.49|33.31|33.5|33.32|33.49|33.31|2
1735556460000|2024-12-30 11:01:00|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|3
1735556480000|2024-12-30 11:01:20|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735556500000|2024-12-30 11:01:40|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735556520000|2024-12-30 11:02:00|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735556530000|2024-12-30 11:02:10|33.49|33.31|33.47|33.29|33.49|33.31|33.47|33.29|3
1735556540000|2024-12-30 11:02:20|33.45|33.27|33.42|33.24|33.45|33.27|33.42|33.24|3
1735556550000|2024-12-30 11:02:30|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735556560000|2024-12-30 11:02:40|33.41|33.23|33.41|33.23|33.42|33.24|33.41|33.23|5
1735556600000|2024-12-30 11:03:20|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|4
1735556620000|2024-12-30 11:03:40|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735556630000|2024-12-30 11:03:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735556640000|2024-12-30 11:04:00|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735556660000|2024-12-30 11:04:20|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735556680000|2024-12-30 11:04:40|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735556690000|2024-12-30 11:04:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735556700000|2024-12-30 11:05:00|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735556760000|2024-12-30 11:06:00|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735556770000|2024-12-30 11:06:10|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735556780000|2024-12-30 11:06:20|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735556790000|2024-12-30 11:06:30|33.43|33.25|33.43|33.25|33.44|33.26|33.43|33.25|3
1735556810000|2024-12-30 11:06:50|33.42|33.24|33.4|33.22|33.42|33.24|33.4|33.22|3
1735556820000|2024-12-30 11:07:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735556830000|2024-12-30 11:07:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735556840000|2024-12-30 11:07:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735556850000|2024-12-30 11:07:30|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735556860000|2024-12-30 11:07:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735556870000|2024-12-30 11:07:50|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735556880000|2024-12-30 11:08:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735556910000|2024-12-30 11:08:30|33.31|33.13|33.33|33.15|33.33|33.15|33.31|33.13|3
1735556920000|2024-12-30 11:08:40|33.34|33.16|33.36|33.18|33.36|33.18|33.34|33.16|3
1735556930000|2024-12-30 11:08:50|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735556940000|2024-12-30 11:09:00|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735556950000|2024-12-30 11:09:10|33.33|33.15|33.33|33.15|33.34|33.16|33.32|33.14|5
1735556960000|2024-12-30 11:09:20|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735556970000|2024-12-30 11:09:30|33.33|33.15|33.33|33.15|33.34|33.16|33.33|33.15|5
1735556980000|2024-12-30 11:09:40|33.34|33.16|33.32|33.14|33.34|33.16|33.32|33.14|3
1735556990000|2024-12-30 11:09:50|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735557000000|2024-12-30 11:10:00|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735557010000|2024-12-30 11:10:10|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735557020000|2024-12-30 11:10:20|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735557060000|2024-12-30 11:11:00|33.31|33.13|33.34|33.16|33.34|33.16|33.31|33.13|4
1735557070000|2024-12-30 11:11:10|33.35|33.17|33.38|33.2|33.38|33.2|33.35|33.17|4
1735557080000|2024-12-30 11:11:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557090000|2024-12-30 11:11:30|33.38|33.2|33.35|33.17|33.39|33.21|33.35|33.17|6
1735557100000|2024-12-30 11:11:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735557110000|2024-12-30 11:11:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735557120000|2024-12-30 11:12:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735557150000|2024-12-30 11:12:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735557160000|2024-12-30 11:12:40|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735557170000|2024-12-30 11:12:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735557180000|2024-12-30 11:13:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735557190000|2024-12-30 11:13:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735557230000|2024-12-30 11:13:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735557260000|2024-12-30 11:14:20|33.31|33.13|33.31|33.13|33.32|33.14|33.31|33.13|3
1735557330000|2024-12-30 11:15:30|33.32|33.14|33.34|33.16|33.35|33.17|33.32|33.14|4
1735557340000|2024-12-30 11:15:40|33.33|33.15|33.31|33.13|33.33|33.15|33.31|33.13|3
1735557350000|2024-12-30 11:15:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735557360000|2024-12-30 11:16:00|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735557400000|2024-12-30 11:16:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735557410000|2024-12-30 11:16:50|33.29|33.11|33.31|33.13|33.31|33.13|33.29|33.11|3
1735557420000|2024-12-30 11:17:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735557440000|2024-12-30 11:17:20|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735557460000|2024-12-30 11:17:40|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735557490000|2024-12-30 11:18:10|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|4
1735557500000|2024-12-30 11:18:20|33.28|33.1|33.31|33.13|33.31|33.13|33.28|33.1|4
1735557510000|2024-12-30 11:18:30|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735557520000|2024-12-30 11:18:40|33.33|33.15|33.34|33.16|33.34|33.16|33.32|33.14|6
1735557530000|2024-12-30 11:18:50|33.33|33.15|33.3|33.12|33.33|33.15|33.3|33.12|4
1735557540000|2024-12-30 11:19:00|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735557550000|2024-12-30 11:19:10|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735557560000|2024-12-30 11:19:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735557570000|2024-12-30 11:19:30|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735557580000|2024-12-30 11:19:40|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|5
1735557590000|2024-12-30 11:19:50|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735557600000|2024-12-30 11:20:00|33.29|33.11|33.31|33.13|33.31|33.13|33.28|33.1|4
1735557610000|2024-12-30 11:20:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735557620000|2024-12-30 11:20:20|33.33|33.15|33.36|33.18|33.36|33.18|33.33|33.15|3
1735557630000|2024-12-30 11:20:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735557640000|2024-12-30 11:20:40|33.39|33.21|33.39|33.21|33.39|33.21|33.37|33.19|6
1735557650000|2024-12-30 11:20:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735557660000|2024-12-30 11:21:00|33.38|33.2|33.37|33.19|33.39|33.21|33.37|33.19|4
1735557670000|2024-12-30 11:21:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735557680000|2024-12-30 11:21:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557690000|2024-12-30 11:21:30|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735557700000|2024-12-30 11:21:40|33.4|33.22|33.38|33.2|33.4|33.22|33.37|33.19|4
1735557710000|2024-12-30 11:21:50|33.37|33.19|33.37|33.19|33.38|33.2|33.37|33.19|3
1735557720000|2024-12-30 11:22:00|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735557730000|2024-12-30 11:22:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735557740000|2024-12-30 11:22:20|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735557750000|2024-12-30 11:22:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735557760000|2024-12-30 11:22:40|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735557770000|2024-12-30 11:22:50|33.38|33.2|33.4|33.22|33.4|33.22|33.38|33.2|3
1735557780000|2024-12-30 11:23:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557790000|2024-12-30 11:23:10|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735557820000|2024-12-30 11:23:40|33.41|33.23|33.4|33.22|33.42|33.24|33.4|33.22|4
1735557830000|2024-12-30 11:23:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557840000|2024-12-30 11:24:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735557850000|2024-12-30 11:24:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735557860000|2024-12-30 11:24:20|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735557870000|2024-12-30 11:24:30|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|2
1735557880000|2024-12-30 11:24:40|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735557900000|2024-12-30 11:25:00|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735557910000|2024-12-30 11:25:10|33.44|33.26|33.45|33.27|33.45|33.27|33.44|33.26|2
1735557930000|2024-12-30 11:25:30|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735557940000|2024-12-30 11:25:40|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|2
1735557960000|2024-12-30 11:26:00|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735557970000|2024-12-30 11:26:10|33.49|33.31|33.51|33.33|33.51|33.33|33.49|33.31|3
1735557980000|2024-12-30 11:26:20|33.52|33.34|33.52|33.34|33.53|33.35|33.52|33.34|3
1735558000000|2024-12-30 11:26:40|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735558010000|2024-12-30 11:26:50|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735558020000|2024-12-30 11:27:00|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735558050000|2024-12-30 11:27:30|33.53|33.35|33.54|33.36|33.55|33.37|33.53|33.35|4
1735558060000|2024-12-30 11:27:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735558070000|2024-12-30 11:27:50|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|4
1735558080000|2024-12-30 11:28:00|33.58|33.4|33.63|33.45|33.63|33.45|33.58|33.4|5
1735558090000|2024-12-30 11:28:10|33.64|33.46|33.67|33.49|33.67|33.49|33.63|33.45|6
1735558100000|2024-12-30 11:28:20|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735558120000|2024-12-30 11:28:40|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735558130000|2024-12-30 11:28:50|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|9
1735558140000|2024-12-30 11:29:00|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735558150000|2024-12-30 11:29:10|33.68|33.5|33.68|33.5|33.68|33.5|33.67|33.49|3
1735558160000|2024-12-30 11:29:20|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735558180000|2024-12-30 11:29:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735558190000|2024-12-30 11:29:50|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735558200000|2024-12-30 11:30:00|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|6
1735558210000|2024-12-30 11:30:10|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735558220000|2024-12-30 11:30:20|33.64|33.46|33.64|33.46|33.65|33.47|33.63|33.45|5
1735558230000|2024-12-30 11:30:30|33.65|33.47|33.64|33.46|33.65|33.47|33.63|33.45|4
1735558240000|2024-12-30 11:30:40|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735558250000|2024-12-30 11:30:50|33.65|33.47|33.66|33.48|33.66|33.48|33.64|33.46|3
1735558260000|2024-12-30 11:31:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735558270000|2024-12-30 11:31:10|33.66|33.48|33.66|33.48|33.66|33.48|33.65|33.47|3
1735558280000|2024-12-30 11:31:20|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735558290000|2024-12-30 11:31:30|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735558300000|2024-12-30 11:31:40|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735558310000|2024-12-30 11:31:50|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735558320000|2024-12-30 11:32:00|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558330000|2024-12-30 11:32:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735558350000|2024-12-30 11:32:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735558370000|2024-12-30 11:32:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558390000|2024-12-30 11:33:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558400000|2024-12-30 11:33:20|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558410000|2024-12-30 11:33:30|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735558420000|2024-12-30 11:33:40|33.63|33.45|33.61|33.43|33.63|33.45|33.61|33.43|3
1735558430000|2024-12-30 11:33:50|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735558440000|2024-12-30 11:34:00|33.59|33.41|33.6|33.42|33.6|33.42|33.58|33.4|8
1735558460000|2024-12-30 11:34:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558470000|2024-12-30 11:34:30|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735558480000|2024-12-30 11:34:40|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735558500000|2024-12-30 11:35:00|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735558510000|2024-12-30 11:35:10|33.61|33.43|33.62|33.44|33.62|33.44|33.61|33.43|2
1735558520000|2024-12-30 11:35:20|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558540000|2024-12-30 11:35:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558550000|2024-12-30 11:35:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558560000|2024-12-30 11:36:00|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735558570000|2024-12-30 11:36:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|3
1735558580000|2024-12-30 11:36:20|33.62|33.44|33.6|33.42|33.62|33.44|33.6|33.42|3
1735558600000|2024-12-30 11:36:40|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735558620000|2024-12-30 11:37:00|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735558630000|2024-12-30 11:37:10|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558680000|2024-12-30 11:38:00|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735558690000|2024-12-30 11:38:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558710000|2024-12-30 11:38:30|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558720000|2024-12-30 11:38:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558730000|2024-12-30 11:38:50|33.63|33.45|33.63|33.45|33.63|33.45|33.62|33.44|3
1735558740000|2024-12-30 11:39:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558750000|2024-12-30 11:39:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558760000|2024-12-30 11:39:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558770000|2024-12-30 11:39:30|33.6|33.42|33.6|33.42|33.61|33.43|33.6|33.42|3
1735558780000|2024-12-30 11:39:40|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735558800000|2024-12-30 11:40:00|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735558810000|2024-12-30 11:40:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735558820000|2024-12-30 11:40:20|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735558830000|2024-12-30 11:40:30|33.59|33.41|33.59|33.41|33.59|33.41|33.58|33.4|3
1735558840000|2024-12-30 11:40:40|33.6|33.42|33.57|33.39|33.6|33.42|33.57|33.39|3
1735558860000|2024-12-30 11:41:00|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735558880000|2024-12-30 11:41:20|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735558910000|2024-12-30 11:41:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735558920000|2024-12-30 11:42:00|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|3
1735558930000|2024-12-30 11:42:10|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558940000|2024-12-30 11:42:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558950000|2024-12-30 11:42:30|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|4
1735558960000|2024-12-30 11:42:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558970000|2024-12-30 11:42:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558990000|2024-12-30 11:43:10|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|10
1735559000000|2024-12-30 11:43:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735559010000|2024-12-30 11:43:30|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735559020000|2024-12-30 11:43:40|33.6|33.42|33.61|33.43|33.61|33.43|33.59|33.41|4
1735559060000|2024-12-30 11:44:20|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735559080000|2024-12-30 11:44:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735559100000|2024-12-30 11:45:00|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735559120000|2024-12-30 11:45:20|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735559130000|2024-12-30 11:45:30|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735559140000|2024-12-30 11:45:40|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735559160000|2024-12-30 11:46:00|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735559170000|2024-12-30 11:46:10|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735559180000|2024-12-30 11:46:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559190000|2024-12-30 11:46:30|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735559220000|2024-12-30 11:47:00|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|4
1735559240000|2024-12-30 11:47:20|33.65|33.47|33.65|33.47|33.66|33.48|33.65|33.47|3
1735559250000|2024-12-30 11:47:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735559260000|2024-12-30 11:47:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735559280000|2024-12-30 11:48:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735559300000|2024-12-30 11:48:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735559320000|2024-12-30 11:48:40|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735559330000|2024-12-30 11:48:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735559340000|2024-12-30 11:49:00|33.62|33.44|33.64|33.46|33.64|33.46|33.62|33.44|3
1735559350000|2024-12-30 11:49:10|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735559410000|2024-12-30 11:50:10|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559420000|2024-12-30 11:50:20|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735559430000|2024-12-30 11:50:30|33.68|33.5|33.68|33.5|33.68|33.5|33.67|33.49|3
1735559440000|2024-12-30 11:50:40|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735559450000|2024-12-30 11:50:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735559460000|2024-12-30 11:51:00|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|4
1735559470000|2024-12-30 11:51:10|33.67|33.49|33.66|33.48|33.67|33.49|33.65|33.47|4
1735559480000|2024-12-30 11:51:20|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735559510000|2024-12-30 11:51:50|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735559520000|2024-12-30 11:52:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559530000|2024-12-30 11:52:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735559550000|2024-12-30 11:52:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735559560000|2024-12-30 11:52:40|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|4
1735559570000|2024-12-30 11:52:50|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735559590000|2024-12-30 11:53:10|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735559610000|2024-12-30 11:53:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735559630000|2024-12-30 11:53:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|6
1735559640000|2024-12-30 11:54:00|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735559650000|2024-12-30 11:54:10|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559660000|2024-12-30 11:54:20|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|3
1735559670000|2024-12-30 11:54:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735559700000|2024-12-30 11:55:00|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735559710000|2024-12-30 11:55:10|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735559720000|2024-12-30 11:55:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735559730000|2024-12-30 11:55:30|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735559750000|2024-12-30 11:55:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735559770000|2024-12-30 11:56:10|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735559780000|2024-12-30 11:56:20|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735559790000|2024-12-30 11:56:30|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735559830000|2024-12-30 11:57:10|33.75|33.57|33.77|33.59|33.77|33.59|33.75|33.57|2
1735559840000|2024-12-30 11:57:20|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735559850000|2024-12-30 11:57:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735559880000|2024-12-30 11:58:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735559900000|2024-12-30 11:58:20|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735559920000|2024-12-30 11:58:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735559930000|2024-12-30 11:58:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735559940000|2024-12-30 11:59:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735559950000|2024-12-30 11:59:10|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735559970000|2024-12-30 11:59:30|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|5
1735559990000|2024-12-30 11:59:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|4
1735560000000|2024-12-30 12:00:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|4
1735560010000|2024-12-30 12:00:10|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735560020000|2024-12-30 12:00:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735560030000|2024-12-30 12:00:30|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735560050000|2024-12-30 12:00:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735560060000|2024-12-30 12:01:00|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735560070000|2024-12-30 12:01:10|33.73|33.55|33.73|33.55|33.74|33.56|33.73|33.55|3
1735560090000|2024-12-30 12:01:30|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735560100000|2024-12-30 12:01:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735560110000|2024-12-30 12:01:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735560140000|2024-12-30 12:02:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735560150000|2024-12-30 12:02:30|33.77|33.59|33.77|33.59|33.78|33.6|33.77|33.59|3
1735560160000|2024-12-30 12:02:40|33.78|33.6|33.78|33.6|33.78|33.6|33.77|33.59|3
1735560180000|2024-12-30 12:03:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735560190000|2024-12-30 12:03:10|33.8|33.62|33.83|33.65|33.83|33.65|33.8|33.62|3
1735560200000|2024-12-30 12:03:20|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|5
1735560210000|2024-12-30 12:03:30|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735560220000|2024-12-30 12:03:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735560230000|2024-12-30 12:03:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735560240000|2024-12-30 12:04:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735560250000|2024-12-30 12:04:10|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735560260000|2024-12-30 12:04:20|33.88|33.7|33.88|33.7|33.88|33.7|33.86|33.68|7
1735560270000|2024-12-30 12:04:30|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735560280000|2024-12-30 12:04:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735560290000|2024-12-30 12:04:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735560300000|2024-12-30 12:05:00|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735560320000|2024-12-30 12:05:20|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|5
1735560330000|2024-12-30 12:05:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735560340000|2024-12-30 12:05:40|33.9|33.72|33.87|33.69|33.9|33.72|33.87|33.69|4
1735560350000|2024-12-30 12:05:50|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735560360000|2024-12-30 12:06:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735560370000|2024-12-30 12:06:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735560380000|2024-12-30 12:06:20|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735560390000|2024-12-30 12:06:30|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735560400000|2024-12-30 12:06:40|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735560430000|2024-12-30 12:07:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735560440000|2024-12-30 12:07:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735560450000|2024-12-30 12:07:30|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735560480000|2024-12-30 12:08:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735560490000|2024-12-30 12:08:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735560500000|2024-12-30 12:08:20|33.92|33.74|33.91|33.73|33.93|33.75|33.91|33.73|4
1735560510000|2024-12-30 12:08:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735560520000|2024-12-30 12:08:40|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|3
1735560530000|2024-12-30 12:08:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735560540000|2024-12-30 12:09:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735560570000|2024-12-30 12:09:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735560580000|2024-12-30 12:09:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735560590000|2024-12-30 12:09:50|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735560600000|2024-12-30 12:10:00|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|3
1735560610000|2024-12-30 12:10:10|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735560620000|2024-12-30 12:10:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735560630000|2024-12-30 12:10:30|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|3
1735560640000|2024-12-30 12:10:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735560650000|2024-12-30 12:10:50|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735560660000|2024-12-30 12:11:00|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735560670000|2024-12-30 12:11:10|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735560680000|2024-12-30 12:11:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735560690000|2024-12-30 12:11:30|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735560700000|2024-12-30 12:11:40|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735560710000|2024-12-30 12:11:50|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735560720000|2024-12-30 12:12:00|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735560740000|2024-12-30 12:12:20|33.88|33.7|33.9|33.72|33.9|33.72|33.88|33.7|2
1735560760000|2024-12-30 12:12:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735560780000|2024-12-30 12:13:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735560810000|2024-12-30 12:13:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735560820000|2024-12-30 12:13:40|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735560840000|2024-12-30 12:14:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735560850000|2024-12-30 12:14:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735560880000|2024-12-30 12:14:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|4
1735560900000|2024-12-30 12:15:00|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735560910000|2024-12-30 12:15:10|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735560930000|2024-12-30 12:15:30|33.88|33.7|33.91|33.73|33.91|33.73|33.87|33.69|6
1735560970000|2024-12-30 12:16:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735560980000|2024-12-30 12:16:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735560990000|2024-12-30 12:16:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735561000000|2024-12-30 12:16:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735561010000|2024-12-30 12:16:50|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735561020000|2024-12-30 12:17:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|5
1735561040000|2024-12-30 12:17:20|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735561050000|2024-12-30 12:17:30|33.94|33.76|33.96|33.78|33.96|33.78|33.94|33.76|7
1735561070000|2024-12-30 12:17:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|4
1735561080000|2024-12-30 12:18:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735561090000|2024-12-30 12:18:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735561100000|2024-12-30 12:18:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735561110000|2024-12-30 12:18:30|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735561120000|2024-12-30 12:18:40|33.91|33.73|33.95|33.77|33.95|33.77|33.91|33.73|4
1735561140000|2024-12-30 12:19:00|33.96|33.78|33.95|33.77|33.97|33.79|33.95|33.77|4
1735561150000|2024-12-30 12:19:10|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735561160000|2024-12-30 12:19:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735561170000|2024-12-30 12:19:30|33.93|33.75|33.94|33.76|33.94|33.76|33.92|33.74|4
1735561180000|2024-12-30 12:19:40|33.95|33.77|33.96|33.78|33.96|33.78|33.94|33.76|3
1735561200000|2024-12-30 12:20:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735561210000|2024-12-30 12:20:10|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735561220000|2024-12-30 12:20:20|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735561230000|2024-12-30 12:20:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735561240000|2024-12-30 12:20:40|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735561250000|2024-12-30 12:20:50|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735561260000|2024-12-30 12:21:00|34.03|33.85|34.04|33.86|34.05|33.87|34.03|33.85|5
1735561270000|2024-12-30 12:21:10|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735561280000|2024-12-30 12:21:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735561290000|2024-12-30 12:21:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735561300000|2024-12-30 12:21:40|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735561310000|2024-12-30 12:21:50|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|3
1735561320000|2024-12-30 12:22:00|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735561330000|2024-12-30 12:22:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735561340000|2024-12-30 12:22:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561350000|2024-12-30 12:22:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735561360000|2024-12-30 12:22:40|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735561370000|2024-12-30 12:22:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|8
1735561380000|2024-12-30 12:23:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561390000|2024-12-30 12:23:10|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735561400000|2024-12-30 12:23:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735561410000|2024-12-30 12:23:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735561420000|2024-12-30 12:23:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561430000|2024-12-30 12:23:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735561450000|2024-12-30 12:24:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735561460000|2024-12-30 12:24:20|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|4
1735561480000|2024-12-30 12:24:40|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735561490000|2024-12-30 12:24:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735561510000|2024-12-30 12:25:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735561520000|2024-12-30 12:25:20|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735561530000|2024-12-30 12:25:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561540000|2024-12-30 12:25:40|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735561550000|2024-12-30 12:25:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561560000|2024-12-30 12:26:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735561570000|2024-12-30 12:26:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735561600000|2024-12-30 12:26:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735561610000|2024-12-30 12:26:50|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735561620000|2024-12-30 12:27:00|34.11|33.93|34.13|33.95|34.14|33.96|34.11|33.93|5
1735561630000|2024-12-30 12:27:10|34.14|33.96|34.14|33.96|34.15|33.97|34.13|33.95|5
1735561640000|2024-12-30 12:27:20|34.15|33.97|34.12|33.94|34.15|33.97|34.12|33.94|4
1735561650000|2024-12-30 12:27:30|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735561660000|2024-12-30 12:27:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735561670000|2024-12-30 12:27:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735561680000|2024-12-30 12:28:00|34.12|33.94|34.11|33.93|34.13|33.95|34.11|33.93|4
1735561690000|2024-12-30 12:28:10|34.1|33.92|34.07|33.89|34.1|33.92|34.07|33.89|4
1735561700000|2024-12-30 12:28:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735561710000|2024-12-30 12:28:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735561730000|2024-12-30 12:28:50|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|4
1735561740000|2024-12-30 12:29:00|34.1|33.92|34.1|33.92|34.11|33.93|34.1|33.92|3
1735561750000|2024-12-30 12:29:10|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735561760000|2024-12-30 12:29:20|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735561770000|2024-12-30 12:29:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735561780000|2024-12-30 12:29:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735561800000|2024-12-30 12:30:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735561810000|2024-12-30 12:30:10|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735561820000|2024-12-30 12:30:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735561830000|2024-12-30 12:30:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735561840000|2024-12-30 12:30:40|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|5
1735561850000|2024-12-30 12:30:50|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735561860000|2024-12-30 12:31:00|34|33.82|34.02|33.84|34.02|33.84|34|33.82|2
1735561870000|2024-12-30 12:31:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735561880000|2024-12-30 12:31:20|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|2
1735561890000|2024-12-30 12:31:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735561900000|2024-12-30 12:31:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561910000|2024-12-30 12:31:50|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735561920000|2024-12-30 12:32:00|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735561940000|2024-12-30 12:32:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735561950000|2024-12-30 12:32:30|34.04|33.86|34.01|33.83|34.04|33.86|34.01|33.83|4
1735561960000|2024-12-30 12:32:40|34|33.82|33.96|33.78|34|33.82|33.96|33.78|5
1735561970000|2024-12-30 12:32:50|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735561980000|2024-12-30 12:33:00|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735561990000|2024-12-30 12:33:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735562000000|2024-12-30 12:33:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735562010000|2024-12-30 12:33:30|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|3
1735562020000|2024-12-30 12:33:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735562030000|2024-12-30 12:33:50|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735562040000|2024-12-30 12:34:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735562050000|2024-12-30 12:34:10|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735562060000|2024-12-30 12:34:20|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735562080000|2024-12-30 12:34:40|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735562090000|2024-12-30 12:34:50|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735562100000|2024-12-30 12:35:00|33.91|33.73|33.88|33.7|33.91|33.73|33.88|33.7|4
1735562110000|2024-12-30 12:35:10|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735562120000|2024-12-30 12:35:20|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735562130000|2024-12-30 12:35:30|33.87|33.69|33.86|33.68|33.88|33.7|33.86|33.68|4
1735562140000|2024-12-30 12:35:40|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735562150000|2024-12-30 12:35:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735562160000|2024-12-30 12:36:00|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735562170000|2024-12-30 12:36:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735562190000|2024-12-30 12:36:30|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735562200000|2024-12-30 12:36:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735562220000|2024-12-30 12:37:00|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735562240000|2024-12-30 12:37:20|33.8|33.62|33.8|33.62|33.8|33.62|33.79|33.61|3
1735562260000|2024-12-30 12:37:40|33.81|33.63|33.79|33.61|33.81|33.63|33.79|33.61|5
1735562270000|2024-12-30 12:37:50|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|2
1735562280000|2024-12-30 12:38:00|33.83|33.65|33.8|33.62|33.83|33.65|33.8|33.62|6
1735562290000|2024-12-30 12:38:10|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735562300000|2024-12-30 12:38:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735562310000|2024-12-30 12:38:30|33.79|33.61|33.79|33.61|33.8|33.62|33.79|33.61|3
1735562320000|2024-12-30 12:38:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735562340000|2024-12-30 12:39:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735562350000|2024-12-30 12:39:10|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735562370000|2024-12-30 12:39:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735562380000|2024-12-30 12:39:40|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735562390000|2024-12-30 12:39:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735562400000|2024-12-30 12:40:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735562410000|2024-12-30 12:40:10|33.85|33.67|33.83|33.65|33.85|33.67|33.83|33.65|2
1735562420000|2024-12-30 12:40:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735562460000|2024-12-30 12:41:00|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735562470000|2024-12-30 12:41:10|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735562480000|2024-12-30 12:41:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735562490000|2024-12-30 12:41:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|4
1735562500000|2024-12-30 12:41:40|33.88|33.7|33.87|33.69|33.88|33.7|33.86|33.68|4
1735562520000|2024-12-30 12:42:00|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735562530000|2024-12-30 12:42:10|33.86|33.68|33.86|33.68|33.86|33.68|33.85|33.67|3
1735562540000|2024-12-30 12:42:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735562560000|2024-12-30 12:42:40|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735562580000|2024-12-30 12:43:00|33.86|33.68|33.86|33.68|33.87|33.69|33.85|33.67|5
1735562590000|2024-12-30 12:43:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735562600000|2024-12-30 12:43:20|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|3
1735562610000|2024-12-30 12:43:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735562630000|2024-12-30 12:43:50|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|5
1735562650000|2024-12-30 12:44:10|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735562660000|2024-12-30 12:44:20|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735562680000|2024-12-30 12:44:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735562700000|2024-12-30 12:45:00|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735562710000|2024-12-30 12:45:10|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735562720000|2024-12-30 12:45:20|33.86|33.68|33.88|33.7|33.88|33.7|33.85|33.67|4
1735562730000|2024-12-30 12:45:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735562740000|2024-12-30 12:45:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735562750000|2024-12-30 12:45:50|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735562760000|2024-12-30 12:46:00|33.89|33.71|33.9|33.72|33.91|33.73|33.89|33.71|6
1735562790000|2024-12-30 12:46:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735562820000|2024-12-30 12:47:00|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735562830000|2024-12-30 12:47:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735562900000|2024-12-30 12:48:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735562910000|2024-12-30 12:48:30|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735562930000|2024-12-30 12:48:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735562940000|2024-12-30 12:49:00|33.9|33.72|33.89|33.71|33.91|33.73|33.89|33.71|4
1735562990000|2024-12-30 12:49:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735563000000|2024-12-30 12:50:00|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735563010000|2024-12-30 12:50:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735563020000|2024-12-30 12:50:20|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735563030000|2024-12-30 12:50:30|33.88|33.7|33.87|33.69|33.89|33.71|33.87|33.69|4
1735563040000|2024-12-30 12:50:40|33.86|33.68|33.84|33.66|33.86|33.68|33.84|33.66|5
1735563050000|2024-12-30 12:50:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735563060000|2024-12-30 12:51:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735563070000|2024-12-30 12:51:10|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|3
1735563080000|2024-12-30 12:51:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735563090000|2024-12-30 12:51:30|33.85|33.67|33.81|33.63|33.85|33.67|33.81|33.63|7
1735563100000|2024-12-30 12:51:40|33.8|33.62|33.78|33.6|33.8|33.62|33.78|33.6|3
1735563110000|2024-12-30 12:51:50|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735563120000|2024-12-30 12:52:00|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735563140000|2024-12-30 12:52:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735563150000|2024-12-30 12:52:30|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735563200000|2024-12-30 12:53:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735563210000|2024-12-30 12:53:30|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735563220000|2024-12-30 12:53:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735563230000|2024-12-30 12:53:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735563240000|2024-12-30 12:54:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735563250000|2024-12-30 12:54:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735563260000|2024-12-30 12:54:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735563300000|2024-12-30 12:55:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735563320000|2024-12-30 12:55:20|33.74|33.56|33.77|33.59|33.77|33.59|33.73|33.55|5
1735563330000|2024-12-30 12:55:30|33.78|33.6|33.81|33.63|33.81|33.63|33.78|33.6|4
1735563340000|2024-12-30 12:55:40|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735563350000|2024-12-30 12:55:50|33.82|33.64|33.78|33.6|33.82|33.64|33.78|33.6|5
1735563360000|2024-12-30 12:56:00|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735563380000|2024-12-30 12:56:20|33.75|33.57|33.75|33.57|33.75|33.57|33.74|33.56|5
1735563390000|2024-12-30 12:56:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|4
1735563400000|2024-12-30 12:56:40|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735563410000|2024-12-30 12:56:50|33.74|33.56|33.76|33.58|33.76|33.58|33.74|33.56|3
1735563420000|2024-12-30 12:57:00|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735563430000|2024-12-30 12:57:10|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735563440000|2024-12-30 12:57:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735563450000|2024-12-30 12:57:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735563480000|2024-12-30 12:58:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735563490000|2024-12-30 12:58:10|33.75|33.57|33.77|33.59|33.77|33.59|33.75|33.57|3
1735563500000|2024-12-30 12:58:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735563510000|2024-12-30 12:58:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735563520000|2024-12-30 12:58:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735563530000|2024-12-30 12:58:50|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735563540000|2024-12-30 12:59:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735563550000|2024-12-30 12:59:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|4
1735563570000|2024-12-30 12:59:30|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735563580000|2024-12-30 12:59:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735563600000|2024-12-30 13:00:00|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|3
1735563610000|2024-12-30 13:00:10|33.8|33.62|33.82|33.64|33.83|33.65|33.78|33.6|7
1735563620000|2024-12-30 13:00:20|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735563630000|2024-12-30 13:00:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735563640000|2024-12-30 13:00:40|33.86|33.68|33.88|33.7|33.88|33.7|33.86|33.68|3
1735563650000|2024-12-30 13:00:50|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735563660000|2024-12-30 13:01:00|33.89|33.71|33.86|33.68|33.89|33.71|33.86|33.68|4
1735563670000|2024-12-30 13:01:10|33.87|33.69|33.9|33.72|33.9|33.72|33.87|33.69|4
1735563680000|2024-12-30 13:01:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735563700000|2024-12-30 13:01:40|33.9|33.72|33.87|33.69|33.9|33.72|33.87|33.69|6
1735563710000|2024-12-30 13:01:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735563720000|2024-12-30 13:02:00|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|4
1735563730000|2024-12-30 13:02:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735563740000|2024-12-30 13:02:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735563760000|2024-12-30 13:02:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735563770000|2024-12-30 13:02:50|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735563780000|2024-12-30 13:03:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735563790000|2024-12-30 13:03:10|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735563800000|2024-12-30 13:03:20|33.86|33.68|33.85|33.67|33.87|33.69|33.85|33.67|4
1735563810000|2024-12-30 13:03:30|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|4
1735563840000|2024-12-30 13:04:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735563870000|2024-12-30 13:04:30|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735563880000|2024-12-30 13:04:40|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|3
1735563890000|2024-12-30 13:04:50|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735563900000|2024-12-30 13:05:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735563910000|2024-12-30 13:05:10|33.84|33.66|33.83|33.65|33.84|33.66|33.82|33.64|6
1735563920000|2024-12-30 13:05:20|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735563930000|2024-12-30 13:05:30|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735563940000|2024-12-30 13:05:40|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735563950000|2024-12-30 13:05:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735563960000|2024-12-30 13:06:00|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735563970000|2024-12-30 13:06:10|33.81|33.63|33.83|33.65|33.83|33.65|33.81|33.63|3
1735563980000|2024-12-30 13:06:20|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735563990000|2024-12-30 13:06:30|33.79|33.61|33.77|33.59|33.79|33.61|33.77|33.59|3
1735564000000|2024-12-30 13:06:40|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|3
1735564010000|2024-12-30 13:06:50|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735564020000|2024-12-30 13:07:00|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735564030000|2024-12-30 13:07:10|33.73|33.55|33.74|33.56|33.75|33.57|33.73|33.55|4
1735564040000|2024-12-30 13:07:20|33.75|33.57|33.75|33.57|33.75|33.57|33.74|33.56|3
1735564050000|2024-12-30 13:07:30|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735564060000|2024-12-30 13:07:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735564070000|2024-12-30 13:07:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735564080000|2024-12-30 13:08:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735564090000|2024-12-30 13:08:10|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735564100000|2024-12-30 13:08:20|33.75|33.57|33.75|33.57|33.76|33.58|33.74|33.56|5
1735564110000|2024-12-30 13:08:30|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735564120000|2024-12-30 13:08:40|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735564130000|2024-12-30 13:08:50|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735564140000|2024-12-30 13:09:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|4
1735564150000|2024-12-30 13:09:10|33.71|33.53|33.7|33.52|33.72|33.54|33.7|33.52|4
1735564170000|2024-12-30 13:09:30|33.71|33.53|33.73|33.55|33.73|33.55|33.71|33.53|3
1735564180000|2024-12-30 13:09:40|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735564190000|2024-12-30 13:09:50|33.72|33.54|33.72|33.54|33.72|33.54|33.71|33.53|3
1735564200000|2024-12-30 13:10:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735564220000|2024-12-30 13:10:20|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735564230000|2024-12-30 13:10:30|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735564240000|2024-12-30 13:10:40|33.68|33.5|33.68|33.5|33.69|33.51|33.68|33.5|3
1735564250000|2024-12-30 13:10:50|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735564270000|2024-12-30 13:11:10|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735564290000|2024-12-30 13:11:30|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735564320000|2024-12-30 13:12:00|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735564330000|2024-12-30 13:12:10|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|4
1735564340000|2024-12-30 13:12:20|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735564360000|2024-12-30 13:12:40|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735564370000|2024-12-30 13:12:50|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735564380000|2024-12-30 13:13:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735564390000|2024-12-30 13:13:10|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735564400000|2024-12-30 13:13:20|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735564410000|2024-12-30 13:13:30|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|3
1735564420000|2024-12-30 13:13:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735564430000|2024-12-30 13:13:50|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735564450000|2024-12-30 13:14:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735564520000|2024-12-30 13:15:20|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735564540000|2024-12-30 13:15:40|33.55|33.37|33.55|33.37|33.55|33.37|33.53|33.35|5
1735564550000|2024-12-30 13:15:50|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735564560000|2024-12-30 13:16:00|33.53|33.35|33.51|33.33|33.53|33.35|33.51|33.33|3
1735564570000|2024-12-30 13:16:10|33.5|33.32|33.48|33.3|33.5|33.32|33.48|33.3|3
1735564580000|2024-12-30 13:16:20|33.49|33.31|33.51|33.33|33.51|33.33|33.49|33.31|3
1735564590000|2024-12-30 13:16:30|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|2
1735564600000|2024-12-30 13:16:40|33.53|33.35|33.5|33.32|33.53|33.35|33.5|33.32|4
1735564610000|2024-12-30 13:16:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735564630000|2024-12-30 13:17:10|33.5|33.32|33.49|33.31|33.5|33.32|33.48|33.3|4
1735564640000|2024-12-30 13:17:20|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735564650000|2024-12-30 13:17:30|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735564660000|2024-12-30 13:17:40|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735564720000|2024-12-30 13:18:40|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735564760000|2024-12-30 13:19:20|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735564770000|2024-12-30 13:19:30|33.46|33.28|33.46|33.28|33.47|33.29|33.46|33.28|3
1735564780000|2024-12-30 13:19:40|33.45|33.27|33.46|33.28|33.47|33.29|33.45|33.27|4
1735564790000|2024-12-30 13:19:50|33.45|33.27|33.45|33.27|33.46|33.28|33.45|33.27|5
1735564800000|2024-12-30 13:20:00|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735564810000|2024-12-30 13:20:10|33.48|33.3|33.5|33.32|33.5|33.32|33.48|33.3|3
1735564820000|2024-12-30 13:20:20|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735564830000|2024-12-30 13:20:30|33.48|33.3|33.47|33.29|33.48|33.3|33.47|33.29|2
1735564840000|2024-12-30 13:20:40|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735564860000|2024-12-30 13:21:00|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|4
1735564870000|2024-12-30 13:21:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735564880000|2024-12-30 13:21:20|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735564910000|2024-12-30 13:21:50|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735564920000|2024-12-30 13:22:00|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735564940000|2024-12-30 13:22:20|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735564950000|2024-12-30 13:22:30|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|4
1735564960000|2024-12-30 13:22:40|33.47|33.29|33.47|33.29|33.48|33.3|33.46|33.28|5
1735564970000|2024-12-30 13:22:50|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735564980000|2024-12-30 13:23:00|33.45|33.27|33.43|33.25|33.45|33.27|33.43|33.25|3
1735564990000|2024-12-30 13:23:10|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|3
1735565000000|2024-12-30 13:23:20|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735565010000|2024-12-30 13:23:30|33.42|33.24|33.42|33.24|33.43|33.25|33.42|33.24|3
1735565030000|2024-12-30 13:23:50|33.43|33.25|33.43|33.25|33.43|33.25|33.42|33.24|3
1735565040000|2024-12-30 13:24:00|33.45|33.27|33.48|33.3|33.48|33.3|33.45|33.27|4
1735565050000|2024-12-30 13:24:10|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735565060000|2024-12-30 13:24:20|33.48|33.3|33.45|33.27|33.48|33.3|33.45|33.27|4
1735565070000|2024-12-30 13:24:30|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735565080000|2024-12-30 13:24:40|33.45|33.27|33.43|33.25|33.45|33.27|33.43|33.25|5
1735565090000|2024-12-30 13:24:50|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735565100000|2024-12-30 13:25:00|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|2
1735565140000|2024-12-30 13:25:40|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735565160000|2024-12-30 13:26:00|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735565170000|2024-12-30 13:26:10|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735565180000|2024-12-30 13:26:20|33.43|33.25|33.41|33.23|33.44|33.26|33.41|33.23|5
1735565240000|2024-12-30 13:27:20|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735565250000|2024-12-30 13:27:30|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735565260000|2024-12-30 13:27:40|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735565280000|2024-12-30 13:28:00|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735565290000|2024-12-30 13:28:10|33.44|33.26|33.46|33.28|33.46|33.28|33.44|33.26|2
1735565300000|2024-12-30 13:28:20|33.45|33.27|33.45|33.27|33.46|33.28|33.45|33.27|5
1735565310000|2024-12-30 13:28:30|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|3
1735565320000|2024-12-30 13:28:40|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735565330000|2024-12-30 13:28:50|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735565340000|2024-12-30 13:29:00|33.43|33.25|33.41|33.23|33.43|33.25|33.41|33.23|3
1735565350000|2024-12-30 13:29:10|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735565360000|2024-12-30 13:29:20|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735565370000|2024-12-30 13:29:30|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|5
1735565380000|2024-12-30 13:29:40|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735565400000|2024-12-30 13:30:00|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|4
1735565410000|2024-12-30 13:30:10|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735565420000|2024-12-30 13:30:20|33.46|33.28|33.47|33.29|33.47|33.29|33.46|33.28|2
1735565430000|2024-12-30 13:30:30|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735565440000|2024-12-30 13:30:40|33.49|33.31|33.5|33.32|33.5|33.32|33.49|33.31|2
1735565460000|2024-12-30 13:31:00|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735565470000|2024-12-30 13:31:10|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735565490000|2024-12-30 13:31:30|33.47|33.29|33.45|33.27|33.47|33.29|33.45|33.27|3
1735565500000|2024-12-30 13:31:40|33.46|33.28|33.45|33.27|33.46|33.28|33.45|33.27|2
1735565520000|2024-12-30 13:32:00|33.44|33.26|33.42|33.24|33.44|33.26|33.42|33.24|3
1735565530000|2024-12-30 13:32:10|33.43|33.25|33.45|33.27|33.45|33.27|33.43|33.25|2
1735565540000|2024-12-30 13:32:20|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735565550000|2024-12-30 13:32:30|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735565560000|2024-12-30 13:32:40|33.43|33.25|33.42|33.24|33.44|33.26|33.42|33.24|6
1735565570000|2024-12-30 13:32:50|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735565580000|2024-12-30 13:33:00|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735565590000|2024-12-30 13:33:10|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|2
1735565600000|2024-12-30 13:33:20|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735565610000|2024-12-30 13:33:30|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735565670000|2024-12-30 13:34:30|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|2
1735565700000|2024-12-30 13:35:00|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735565710000|2024-12-30 13:35:10|33.36|33.18|33.32|33.14|33.36|33.18|33.32|33.14|5
1735565720000|2024-12-30 13:35:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735565750000|2024-12-30 13:35:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735565760000|2024-12-30 13:36:00|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|2
1735565770000|2024-12-30 13:36:10|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735565790000|2024-12-30 13:36:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735565820000|2024-12-30 13:37:00|33.23|33.05|33.21|33.03|33.23|33.05|33.21|33.03|3
1735565840000|2024-12-30 13:37:20|33.2|33.02|33.15|32.97|33.2|33.02|33.15|32.97|6
1735565850000|2024-12-30 13:37:30|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735565860000|2024-12-30 13:37:40|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735565870000|2024-12-30 13:37:50|33.19|33.01|33.2|33.02|33.21|33.03|33.19|33.01|4
1735565880000|2024-12-30 13:38:00|33.18|33|33.18|33|33.18|33|33.18|33|1
1735565890000|2024-12-30 13:38:10|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735565900000|2024-12-30 13:38:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735565910000|2024-12-30 13:38:30|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735565920000|2024-12-30 13:38:40|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735565930000|2024-12-30 13:38:50|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735565940000|2024-12-30 13:39:00|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|3
1735565950000|2024-12-30 13:39:10|33.19|33.01|33.2|33.02|33.22|33.04|33.19|33.01|6
1735565960000|2024-12-30 13:39:20|33.19|33.01|33.15|32.97|33.19|33.01|33.14|32.96|6
1735565970000|2024-12-30 13:39:30|33.14|32.96|33.12|32.94|33.15|32.97|33.12|32.94|5
1735565980000|2024-12-30 13:39:40|33.13|32.95|33.12|32.94|33.14|32.96|33.12|32.94|4
1735565990000|2024-12-30 13:39:50|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735566000000|2024-12-30 13:40:00|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735566010000|2024-12-30 13:40:10|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735566020000|2024-12-30 13:40:20|33.11|32.93|33.1|32.92|33.12|32.94|33.1|32.92|4
1735566030000|2024-12-30 13:40:30|33.11|32.93|33.15|32.97|33.15|32.97|33.11|32.93|4
1735566040000|2024-12-30 13:40:40|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|4
1735566050000|2024-12-30 13:40:50|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735566060000|2024-12-30 13:41:00|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|3
1735566070000|2024-12-30 13:41:10|33.12|32.94|33.11|32.93|33.13|32.95|33.11|32.93|4
1735566080000|2024-12-30 13:41:20|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735566090000|2024-12-30 13:41:30|33.12|32.94|33.11|32.93|33.14|32.96|33.11|32.93|6
1735566110000|2024-12-30 13:41:50|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735566120000|2024-12-30 13:42:00|33.1|32.92|33.11|32.93|33.11|32.93|33.09|32.91|6
1735566130000|2024-12-30 13:42:10|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735566140000|2024-12-30 13:42:20|33.11|32.93|33.12|32.94|33.13|32.95|33.11|32.93|4
1735566150000|2024-12-30 13:42:30|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735566160000|2024-12-30 13:42:40|33.12|32.94|33.11|32.93|33.13|32.95|33.11|32.93|8
1735566170000|2024-12-30 13:42:50|33.12|32.94|33.1|32.92|33.12|32.94|33.1|32.92|5
1735566180000|2024-12-30 13:43:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735566200000|2024-12-30 13:43:20|33.11|32.93|33.11|32.93|33.12|32.94|33.11|32.93|3
1735566210000|2024-12-30 13:43:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735566220000|2024-12-30 13:43:40|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735566230000|2024-12-30 13:43:50|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|4
1735566260000|2024-12-30 13:44:20|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735566270000|2024-12-30 13:44:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735566280000|2024-12-30 13:44:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735566300000|2024-12-30 13:45:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735566320000|2024-12-30 13:45:20|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735566330000|2024-12-30 13:45:30|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735566360000|2024-12-30 13:46:00|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735566390000|2024-12-30 13:46:30|33.09|32.91|33.11|32.93|33.11|32.93|33.09|32.91|5
1735566400000|2024-12-30 13:46:40|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735566420000|2024-12-30 13:47:00|33.13|32.95|33.14|32.96|33.15|32.97|33.13|32.95|4
1735566430000|2024-12-30 13:47:10|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|3
1735566440000|2024-12-30 13:47:20|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735566450000|2024-12-30 13:47:30|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|3
1735566460000|2024-12-30 13:47:40|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|4
1735566470000|2024-12-30 13:47:50|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735566480000|2024-12-30 13:48:00|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735566530000|2024-12-30 13:48:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735566540000|2024-12-30 13:49:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735566550000|2024-12-30 13:49:10|33.05|32.87|33.05|32.87|33.06|32.88|33.05|32.87|3
1735566560000|2024-12-30 13:49:20|33.04|32.86|33|32.82|33.04|32.86|33|32.82|4
1735566580000|2024-12-30 13:49:40|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735566590000|2024-12-30 13:49:50|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735566610000|2024-12-30 13:50:10|32.97|32.79|32.94|32.76|32.97|32.79|32.94|32.76|4
1735566620000|2024-12-30 13:50:20|32.95|32.77|32.88|32.7|32.95|32.77|32.88|32.7|6
1735566630000|2024-12-30 13:50:30|32.87|32.69|32.84|32.66|32.87|32.69|32.84|32.66|3
1735566640000|2024-12-30 13:50:40|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|4
1735566660000|2024-12-30 13:51:00|32.83|32.65|32.79|32.61|32.83|32.65|32.79|32.61|5
1735566670000|2024-12-30 13:51:10|32.77|32.59|32.73|32.55|32.77|32.59|32.73|32.55|5
1735566680000|2024-12-30 13:51:20|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|5
1735566690000|2024-12-30 13:51:30|32.73|32.55|32.8|32.62|32.8|32.62|32.73|32.55|8
1735566700000|2024-12-30 13:51:40|32.78|32.6|32.81|32.63|32.81|32.63|32.78|32.6|4
1735566710000|2024-12-30 13:51:50|32.82|32.64|32.86|32.68|32.87|32.69|32.82|32.64|8
1735566720000|2024-12-30 13:52:00|32.85|32.67|32.85|32.67|32.87|32.69|32.85|32.67|4
1735566730000|2024-12-30 13:52:10|32.87|32.69|32.87|32.69|32.88|32.7|32.86|32.68|7
1735566740000|2024-12-30 13:52:20|32.86|32.68|32.85|32.67|32.88|32.7|32.85|32.67|5
1735566750000|2024-12-30 13:52:30|32.84|32.66|32.85|32.67|32.85|32.67|32.84|32.66|2
1735566760000|2024-12-30 13:52:40|32.86|32.68|32.91|32.73|32.94|32.76|32.86|32.68|10
1735566770000|2024-12-30 13:52:50|32.9|32.72|32.91|32.73|32.91|32.73|32.9|32.72|2
1735566780000|2024-12-30 13:53:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735566790000|2024-12-30 13:53:10|32.92|32.74|32.94|32.76|32.95|32.77|32.92|32.74|7
1735566800000|2024-12-30 13:53:20|32.95|32.77|32.96|32.78|32.96|32.78|32.94|32.76|4
1735566810000|2024-12-30 13:53:30|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735566820000|2024-12-30 13:53:40|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735566830000|2024-12-30 13:53:50|32.98|32.8|33.02|32.84|33.02|32.84|32.98|32.8|7
1735566840000|2024-12-30 13:54:00|33.01|32.83|32.97|32.79|33.01|32.83|32.97|32.79|5
1735566850000|2024-12-30 13:54:10|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735566860000|2024-12-30 13:54:20|32.99|32.81|32.96|32.78|32.99|32.81|32.96|32.78|4
1735566870000|2024-12-30 13:54:30|32.95|32.77|32.97|32.79|32.97|32.79|32.95|32.77|5
1735566880000|2024-12-30 13:54:40|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735566890000|2024-12-30 13:54:50|32.97|32.79|32.94|32.76|32.97|32.79|32.94|32.76|4
1735566900000|2024-12-30 13:55:00|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735566910000|2024-12-30 13:55:10|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735566920000|2024-12-30 13:55:20|32.93|32.75|32.86|32.68|32.93|32.75|32.86|32.68|8
1735566930000|2024-12-30 13:55:30|32.88|32.7|32.86|32.68|32.89|32.71|32.86|32.68|12
1735566940000|2024-12-30 13:55:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735566950000|2024-12-30 13:55:50|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735566960000|2024-12-30 13:56:00|32.81|32.63|32.8|32.62|32.81|32.63|32.79|32.61|4
1735566970000|2024-12-30 13:56:10|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|3
1735566980000|2024-12-30 13:56:20|32.78|32.6|32.84|32.66|32.84|32.66|32.78|32.6|6
1735566990000|2024-12-30 13:56:30|32.83|32.65|32.79|32.61|32.83|32.65|32.79|32.61|9
1735567000000|2024-12-30 13:56:40|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735567010000|2024-12-30 13:56:50|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|4
1735567020000|2024-12-30 13:57:00|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735567030000|2024-12-30 13:57:10|32.79|32.61|32.77|32.59|32.79|32.61|32.76|32.58|7
1735567040000|2024-12-30 13:57:20|32.76|32.58|32.73|32.55|32.76|32.58|32.73|32.55|4
1735567050000|2024-12-30 13:57:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735567080000|2024-12-30 13:58:00|32.74|32.56|32.72|32.54|32.75|32.57|32.72|32.54|5
1735567090000|2024-12-30 13:58:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735567110000|2024-12-30 13:58:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735567120000|2024-12-30 13:58:40|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735567130000|2024-12-30 13:58:50|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|5
1735567140000|2024-12-30 13:59:00|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735567150000|2024-12-30 13:59:10|32.76|32.58|32.74|32.56|32.77|32.59|32.74|32.56|5
1735567160000|2024-12-30 13:59:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735567170000|2024-12-30 13:59:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735567180000|2024-12-30 13:59:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735567190000|2024-12-30 13:59:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735567200000|2024-12-30 14:00:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735567210000|2024-12-30 14:00:10|32.72|32.54|32.7|32.52|32.72|32.54|32.7|32.52|5
1735567220000|2024-12-30 14:00:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735567230000|2024-12-30 14:00:30|32.69|32.51|32.71|32.53|32.71|32.53|32.69|32.51|3
1735567240000|2024-12-30 14:00:40|32.7|32.52|32.71|32.53|32.74|32.56|32.7|32.52|10
1735567250000|2024-12-30 14:00:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735567260000|2024-12-30 14:01:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735567270000|2024-12-30 14:01:10|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735567280000|2024-12-30 14:01:20|32.75|32.57|32.79|32.61|32.8|32.62|32.75|32.57|9
1735567290000|2024-12-30 14:01:30|32.8|32.62|32.79|32.61|32.81|32.63|32.79|32.61|4
1735567300000|2024-12-30 14:01:40|32.8|32.62|32.84|32.66|32.84|32.66|32.8|32.62|5
1735567310000|2024-12-30 14:01:50|32.83|32.65|32.77|32.59|32.83|32.65|32.77|32.59|9
1735567320000|2024-12-30 14:02:00|32.78|32.6|32.82|32.64|32.82|32.64|32.77|32.59|8
1735567330000|2024-12-30 14:02:10|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|3
1735567340000|2024-12-30 14:02:20|32.84|32.66|32.84|32.66|32.85|32.67|32.82|32.64|9
1735567350000|2024-12-30 14:02:30|32.82|32.64|32.81|32.63|32.82|32.64|32.79|32.61|8
1735567360000|2024-12-30 14:02:40|32.82|32.64|32.85|32.67|32.85|32.67|32.82|32.64|5
1735567370000|2024-12-30 14:02:50|32.84|32.66|32.84|32.66|32.85|32.67|32.83|32.65|7
1735567380000|2024-12-30 14:03:00|32.85|32.67|32.87|32.69|32.87|32.69|32.85|32.67|5
1735567390000|2024-12-30 14:03:10|32.86|32.68|32.81|32.63|32.87|32.69|32.8|32.62|9
1735567400000|2024-12-30 14:03:20|32.82|32.64|32.77|32.59|32.82|32.64|32.77|32.59|7
1735567410000|2024-12-30 14:03:30|32.76|32.58|32.78|32.6|32.78|32.6|32.76|32.58|3
1735567420000|2024-12-30 14:03:40|32.77|32.59|32.77|32.59|32.78|32.6|32.76|32.58|5
1735567430000|2024-12-30 14:03:50|32.78|32.6|32.8|32.62|32.81|32.63|32.78|32.6|5
1735567440000|2024-12-30 14:04:00|32.79|32.61|32.77|32.59|32.79|32.61|32.77|32.59|3
1735567450000|2024-12-30 14:04:10|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|2
1735567460000|2024-12-30 14:04:20|32.79|32.61|32.79|32.61|32.8|32.62|32.79|32.61|3
1735567470000|2024-12-30 14:04:30|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735567480000|2024-12-30 14:04:40|32.77|32.59|32.79|32.61|32.79|32.61|32.77|32.59|3
1735567490000|2024-12-30 14:04:50|32.78|32.6|32.77|32.59|32.79|32.61|32.77|32.59|4
1735567500000|2024-12-30 14:05:00|32.76|32.58|32.73|32.55|32.76|32.58|32.72|32.54|7
1735567510000|2024-12-30 14:05:10|32.74|32.56|32.75|32.57|32.76|32.58|32.74|32.56|4
1735567520000|2024-12-30 14:05:20|32.77|32.59|32.79|32.61|32.8|32.62|32.77|32.59|5
1735567530000|2024-12-30 14:05:30|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735567540000|2024-12-30 14:05:40|32.79|32.61|32.74|32.56|32.79|32.61|32.74|32.56|8
1735567550000|2024-12-30 14:05:50|32.73|32.55|32.71|32.53|32.73|32.55|32.71|32.53|3
1735567560000|2024-12-30 14:06:00|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735567570000|2024-12-30 14:06:10|32.7|32.52|32.77|32.59|32.77|32.59|32.7|32.52|8
1735567580000|2024-12-30 14:06:20|32.76|32.58|32.76|32.58|32.76|32.58|32.74|32.56|5
1735567590000|2024-12-30 14:06:30|32.77|32.59|32.82|32.64|32.82|32.64|32.77|32.59|8
1735567600000|2024-12-30 14:06:40|32.83|32.65|32.84|32.66|32.85|32.67|32.83|32.65|4
1735567610000|2024-12-30 14:06:50|32.85|32.67|32.86|32.68|32.88|32.7|32.85|32.67|8
1735567620000|2024-12-30 14:07:00|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735567630000|2024-12-30 14:07:10|32.86|32.68|32.85|32.67|32.87|32.69|32.85|32.67|4
1735567640000|2024-12-30 14:07:20|32.84|32.66|32.81|32.63|32.84|32.66|32.81|32.63|4
1735567650000|2024-12-30 14:07:30|32.8|32.62|32.82|32.64|32.82|32.64|32.8|32.62|3
1735567660000|2024-12-30 14:07:40|32.81|32.63|32.79|32.61|32.82|32.64|32.79|32.61|5
1735567670000|2024-12-30 14:07:50|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735567680000|2024-12-30 14:08:00|32.8|32.62|32.81|32.63|32.82|32.64|32.79|32.61|5
1735567690000|2024-12-30 14:08:10|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735567700000|2024-12-30 14:08:20|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|7
1735567710000|2024-12-30 14:08:30|32.79|32.61|32.8|32.62|32.81|32.63|32.79|32.61|3
1735567720000|2024-12-30 14:08:40|32.81|32.63|32.83|32.65|32.83|32.65|32.81|32.63|3
1735567730000|2024-12-30 14:08:50|32.84|32.66|32.85|32.67|32.85|32.67|32.84|32.66|2
1735567740000|2024-12-30 14:09:00|32.84|32.66|32.79|32.61|32.84|32.66|32.79|32.61|6
1735567750000|2024-12-30 14:09:10|32.8|32.62|32.8|32.62|32.81|32.63|32.79|32.61|5
1735567760000|2024-12-30 14:09:20|32.82|32.64|32.85|32.67|32.85|32.67|32.82|32.64|5
1735567770000|2024-12-30 14:09:30|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735567780000|2024-12-30 14:09:40|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735567790000|2024-12-30 14:09:50|32.85|32.67|32.86|32.68|32.86|32.68|32.85|32.67|2
1735567800000|2024-12-30 14:10:00|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735567810000|2024-12-30 14:10:10|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|6
1735567820000|2024-12-30 14:10:20|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|3
1735567830000|2024-12-30 14:10:30|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|3
1735567840000|2024-12-30 14:10:40|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735567850000|2024-12-30 14:10:50|32.82|32.64|32.78|32.6|32.82|32.64|32.78|32.6|4
1735567860000|2024-12-30 14:11:00|32.79|32.61|32.79|32.61|32.79|32.61|32.78|32.6|3
1735567880000|2024-12-30 14:11:20|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|5
1735567890000|2024-12-30 14:11:30|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735567900000|2024-12-30 14:11:40|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735567910000|2024-12-30 14:11:50|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735567920000|2024-12-30 14:12:00|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|3
1735567930000|2024-12-30 14:12:10|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735567940000|2024-12-30 14:12:20|32.82|32.64|32.8|32.62|32.82|32.64|32.8|32.62|2
1735567950000|2024-12-30 14:12:30|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735567960000|2024-12-30 14:12:40|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735567970000|2024-12-30 14:12:50|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735568000000|2024-12-30 14:13:20|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735568010000|2024-12-30 14:13:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735568020000|2024-12-30 14:13:40|32.75|32.57|32.78|32.6|32.78|32.6|32.75|32.57|5
1735568030000|2024-12-30 14:13:50|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735568040000|2024-12-30 14:14:00|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735568050000|2024-12-30 14:14:10|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735568060000|2024-12-30 14:14:20|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735568070000|2024-12-30 14:14:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735568080000|2024-12-30 14:14:40|32.76|32.58|32.78|32.6|32.78|32.6|32.76|32.58|3
1735568090000|2024-12-30 14:14:50|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735568110000|2024-12-30 14:15:10|32.79|32.61|32.83|32.65|32.83|32.65|32.79|32.61|4
1735568120000|2024-12-30 14:15:20|32.82|32.64|32.83|32.65|32.84|32.66|32.82|32.64|4
1735568130000|2024-12-30 14:15:30|32.84|32.66|32.82|32.64|32.84|32.66|32.82|32.64|3
1735568140000|2024-12-30 14:15:40|32.81|32.63|32.83|32.65|32.83|32.65|32.81|32.63|7
1735568150000|2024-12-30 14:15:50|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735568160000|2024-12-30 14:16:00|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|4
1735568170000|2024-12-30 14:16:10|32.85|32.67|32.85|32.67|32.85|32.67|32.84|32.66|3
1735568180000|2024-12-30 14:16:20|32.86|32.68|32.86|32.68|32.87|32.69|32.86|32.68|3
1735568190000|2024-12-30 14:16:30|32.85|32.67|32.85|32.67|32.86|32.68|32.85|32.67|5
1735568200000|2024-12-30 14:16:40|32.84|32.66|32.82|32.64|32.84|32.66|32.82|32.64|3
1735568210000|2024-12-30 14:16:50|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735568220000|2024-12-30 14:17:00|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735568230000|2024-12-30 14:17:10|32.84|32.66|32.86|32.68|32.86|32.68|32.84|32.66|2
1735568240000|2024-12-30 14:17:20|32.87|32.69|32.86|32.68|32.87|32.69|32.86|32.68|2
1735568250000|2024-12-30 14:17:30|32.85|32.67|32.83|32.65|32.85|32.67|32.83|32.65|3
1735568260000|2024-12-30 14:17:40|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735568270000|2024-12-30 14:17:50|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|3
1735568290000|2024-12-30 14:18:10|32.81|32.63|32.81|32.63|32.82|32.64|32.81|32.63|3
1735568300000|2024-12-30 14:18:20|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735568310000|2024-12-30 14:18:30|32.8|32.62|32.79|32.61|32.81|32.63|32.79|32.61|4
1735568320000|2024-12-30 14:18:40|32.8|32.62|32.83|32.65|32.83|32.65|32.79|32.61|6
1735568330000|2024-12-30 14:18:50|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|4
1735568340000|2024-12-30 14:19:00|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735568350000|2024-12-30 14:19:10|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735568360000|2024-12-30 14:19:20|32.84|32.66|32.86|32.68|32.86|32.68|32.84|32.66|3
1735568370000|2024-12-30 14:19:30|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|4
1735568380000|2024-12-30 14:19:40|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735568400000|2024-12-30 14:20:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|4
1735568410000|2024-12-30 14:20:10|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735568420000|2024-12-30 14:20:20|32.89|32.71|32.87|32.69|32.89|32.71|32.87|32.69|3
1735568430000|2024-12-30 14:20:30|32.88|32.7|32.9|32.72|32.9|32.72|32.88|32.7|3
1735568450000|2024-12-30 14:20:50|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735568460000|2024-12-30 14:21:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735568470000|2024-12-30 14:21:10|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735568480000|2024-12-30 14:21:20|32.92|32.74|32.94|32.76|32.94|32.76|32.92|32.74|3
1735568490000|2024-12-30 14:21:30|32.93|32.75|32.91|32.73|32.93|32.75|32.91|32.73|4
1735568500000|2024-12-30 14:21:40|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|5
1735568510000|2024-12-30 14:21:50|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735568520000|2024-12-30 14:22:00|32.9|32.72|32.9|32.72|32.9|32.72|32.89|32.71|5
1735568530000|2024-12-30 14:22:10|32.91|32.73|32.93|32.75|32.93|32.75|32.91|32.73|2
1735568540000|2024-12-30 14:22:20|32.94|32.76|32.93|32.75|32.94|32.76|32.93|32.75|2
1735568550000|2024-12-30 14:22:30|32.94|32.76|32.92|32.74|32.94|32.76|32.92|32.74|3
1735568560000|2024-12-30 14:22:40|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735568580000|2024-12-30 14:23:00|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735568610000|2024-12-30 14:23:30|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735568620000|2024-12-30 14:23:40|32.9|32.72|32.9|32.72|32.91|32.73|32.9|32.72|5
1735568630000|2024-12-30 14:23:50|32.88|32.7|32.88|32.7|32.88|32.7|32.88|32.7|1
1735568640000|2024-12-30 14:24:00|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735568650000|2024-12-30 14:24:10|32.86|32.68|32.86|32.68|32.86|32.68|32.85|32.67|3
1735568660000|2024-12-30 14:24:20|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735568670000|2024-12-30 14:24:30|32.88|32.7|32.9|32.72|32.9|32.72|32.88|32.7|5
1735568710000|2024-12-30 14:25:10|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735568720000|2024-12-30 14:25:20|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735568730000|2024-12-30 14:25:30|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735568740000|2024-12-30 14:25:40|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735568770000|2024-12-30 14:26:10|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735568780000|2024-12-30 14:26:20|32.88|32.7|32.88|32.7|32.88|32.7|32.87|32.69|3
1735568790000|2024-12-30 14:26:30|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735568800000|2024-12-30 14:26:40|32.88|32.7|32.88|32.7|32.88|32.7|32.88|32.7|1
1735568810000|2024-12-30 14:26:50|32.87|32.69|32.84|32.66|32.87|32.69|32.84|32.66|6
1735568820000|2024-12-30 14:27:00|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735568830000|2024-12-30 14:27:10|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735568840000|2024-12-30 14:27:20|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735568850000|2024-12-30 14:27:30|32.85|32.67|32.86|32.68|32.86|32.68|32.85|32.67|2
1735568860000|2024-12-30 14:27:40|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735568870000|2024-12-30 14:27:50|32.86|32.68|32.88|32.7|32.88|32.7|32.86|32.68|5
1735568880000|2024-12-30 14:28:00|32.9|32.72|32.91|32.73|32.92|32.74|32.9|32.72|5
1735568890000|2024-12-30 14:28:10|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|3
1735568900000|2024-12-30 14:28:20|32.91|32.73|32.91|32.73|32.92|32.74|32.91|32.73|3
1735568930000|2024-12-30 14:28:50|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735568940000|2024-12-30 14:29:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735568950000|2024-12-30 14:29:10|32.95|32.77|32.95|32.77|32.95|32.77|32.95|32.77|1
1735568960000|2024-12-30 14:29:20|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735568970000|2024-12-30 14:29:30|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735568990000|2024-12-30 14:29:50|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|4
1735569000000|2024-12-30 14:30:00|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735569020000|2024-12-30 14:30:20|32.97|32.79|32.95|32.77|32.97|32.79|32.95|32.77|3
1735569030000|2024-12-30 14:30:30|32.96|32.78|32.93|32.75|32.96|32.78|32.93|32.75|4
1735569040000|2024-12-30 14:30:40|32.92|32.74|32.9|32.72|32.92|32.74|32.9|32.72|9
1735569050000|2024-12-30 14:30:50|32.88|32.7|32.86|32.68|32.88|32.7|32.86|32.68|3
1735569060000|2024-12-30 14:31:00|32.85|32.67|32.81|32.63|32.85|32.67|32.81|32.63|4
1735569070000|2024-12-30 14:31:10|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735569080000|2024-12-30 14:31:20|32.8|32.62|32.82|32.64|32.83|32.65|32.8|32.62|4
1735569090000|2024-12-30 14:31:30|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735569100000|2024-12-30 14:31:40|32.83|32.65|32.79|32.61|32.83|32.65|32.79|32.61|9
1735569110000|2024-12-30 14:31:50|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735569120000|2024-12-30 14:32:00|32.79|32.61|32.81|32.63|32.81|32.63|32.78|32.6|5
1735569130000|2024-12-30 14:32:10|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|3
1735569140000|2024-12-30 14:32:20|32.79|32.61|32.76|32.58|32.79|32.61|32.76|32.58|4
1735569150000|2024-12-30 14:32:30|32.75|32.57|32.76|32.58|32.77|32.59|32.75|32.57|4
1735569160000|2024-12-30 14:32:40|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|5
1735569180000|2024-12-30 14:33:00|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735569190000|2024-12-30 14:33:10|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735569200000|2024-12-30 14:33:20|32.7|32.52|32.69|32.51|32.71|32.53|32.69|32.51|4
1735569220000|2024-12-30 14:33:40|32.68|32.5|32.63|32.45|32.68|32.5|32.63|32.45|4
1735569260000|2024-12-30 14:34:20|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735569270000|2024-12-30 14:34:30|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735569280000|2024-12-30 14:34:40|32.58|32.4|32.56|32.38|32.58|32.4|32.56|32.38|3
1735569290000|2024-12-30 14:34:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735569300000|2024-12-30 14:35:00|32.56|32.38|32.49|32.31|32.57|32.39|32.49|32.31|10
1735569310000|2024-12-30 14:35:10|32.47|32.29|32.45|32.27|32.47|32.29|32.45|32.27|9
1735569320000|2024-12-30 14:35:20|32.46|32.28|32.43|32.25|32.46|32.28|32.43|32.25|7
1735569330000|2024-12-30 14:35:30|32.42|32.24|32.43|32.25|32.43|32.25|32.37|32.19|11
1735569340000|2024-12-30 14:35:40|32.45|32.27|32.42|32.24|32.47|32.29|32.42|32.24|13
1735569350000|2024-12-30 14:35:50|32.41|32.23|32.38|32.2|32.42|32.24|32.37|32.19|9
1735569360000|2024-12-30 14:36:00|32.39|32.21|32.37|32.19|32.39|32.21|32.36|32.18|5
1735569370000|2024-12-30 14:36:10|32.38|32.2|32.47|32.29|32.47|32.29|32.38|32.2|10
1735569380000|2024-12-30 14:36:20|32.48|32.3|32.53|32.35|32.53|32.35|32.47|32.29|9
1735569390000|2024-12-30 14:36:30|32.54|32.36|32.55|32.37|32.56|32.38|32.53|32.35|12
1735569400000|2024-12-30 14:36:40|32.56|32.38|32.6|32.42|32.6|32.42|32.56|32.38|6
1735569410000|2024-12-30 14:36:50|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|5
1735569420000|2024-12-30 14:37:00|32.6|32.42|32.57|32.39|32.6|32.42|32.57|32.39|8
1735569430000|2024-12-30 14:37:10|32.58|32.4|32.55|32.37|32.58|32.4|32.55|32.37|6
1735569440000|2024-12-30 14:37:20|32.54|32.36|32.55|32.37|32.55|32.37|32.53|32.35|4
1735569450000|2024-12-30 14:37:30|32.54|32.36|32.52|32.34|32.54|32.36|32.51|32.33|7
1735569460000|2024-12-30 14:37:40|32.51|32.33|32.53|32.35|32.55|32.37|32.5|32.32|11
1735569470000|2024-12-30 14:37:50|32.52|32.34|32.52|32.34|32.53|32.35|32.52|32.34|5
1735569480000|2024-12-30 14:38:00|32.51|32.33|32.53|32.35|32.53|32.35|32.51|32.33|3
1735569490000|2024-12-30 14:38:10|32.55|32.37|32.58|32.4|32.58|32.4|32.55|32.37|6
1735569500000|2024-12-30 14:38:20|32.57|32.39|32.55|32.37|32.57|32.39|32.55|32.37|7
1735569510000|2024-12-30 14:38:30|32.56|32.38|32.53|32.35|32.56|32.38|32.53|32.35|6
1735569520000|2024-12-30 14:38:40|32.52|32.34|32.52|32.34|32.53|32.35|32.5|32.32|7
1735569530000|2024-12-30 14:38:50|32.51|32.33|32.51|32.33|32.52|32.34|32.5|32.32|7
1735569540000|2024-12-30 14:39:00|32.5|32.32|32.56|32.38|32.56|32.38|32.5|32.32|11
1735569550000|2024-12-30 14:39:10|32.55|32.37|32.56|32.38|32.56|32.38|32.53|32.35|7
1735569560000|2024-12-30 14:39:20|32.55|32.37|32.57|32.39|32.57|32.39|32.55|32.37|3
1735569570000|2024-12-30 14:39:30|32.55|32.37|32.53|32.35|32.55|32.37|32.51|32.33|9
1735569580000|2024-12-30 14:39:40|32.54|32.36|32.49|32.31|32.55|32.37|32.49|32.31|7
1735569590000|2024-12-30 14:39:50|32.48|32.3|32.49|32.31|32.5|32.32|32.48|32.3|6
1735569600000|2024-12-30 14:40:00|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|10
1735569610000|2024-12-30 14:40:10|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|11
1735569620000|2024-12-30 14:40:20|32.48|32.3|32.49|32.31|32.5|32.32|32.47|32.29|10
1735569630000|2024-12-30 14:40:30|32.5|32.32|32.51|32.33|32.52|32.34|32.5|32.32|3
1735569640000|2024-12-30 14:40:40|32.53|32.35|32.55|32.37|32.55|32.37|32.52|32.34|5
1735569650000|2024-12-30 14:40:50|32.56|32.38|32.58|32.4|32.58|32.4|32.55|32.37|4
1735569660000|2024-12-30 14:41:00|32.59|32.41|32.55|32.37|32.61|32.43|32.55|32.37|12
1735569670000|2024-12-30 14:41:10|32.56|32.38|32.59|32.41|32.59|32.41|32.56|32.38|7
1735569680000|2024-12-30 14:41:20|32.6|32.42|32.63|32.45|32.63|32.45|32.6|32.42|5
1735569690000|2024-12-30 14:41:30|32.62|32.44|32.65|32.47|32.65|32.47|32.62|32.44|6
1735569700000|2024-12-30 14:41:40|32.66|32.48|32.69|32.51|32.7|32.52|32.66|32.48|6
1735569710000|2024-12-30 14:41:50|32.7|32.52|32.69|32.51|32.71|32.53|32.69|32.51|4
1735569720000|2024-12-30 14:42:00|32.7|32.52|32.7|32.52|32.7|32.52|32.68|32.5|5
1735569730000|2024-12-30 14:42:10|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|5
1735569740000|2024-12-30 14:42:20|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735569750000|2024-12-30 14:42:30|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735569760000|2024-12-30 14:42:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735569770000|2024-12-30 14:42:50|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735569780000|2024-12-30 14:43:00|32.7|32.52|32.67|32.49|32.7|32.52|32.67|32.49|6
1735569790000|2024-12-30 14:43:10|32.66|32.48|32.66|32.48|32.68|32.5|32.66|32.48|5
1735569800000|2024-12-30 14:43:20|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735569810000|2024-12-30 14:43:30|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|4
1735569820000|2024-12-30 14:43:40|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735569830000|2024-12-30 14:43:50|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735569840000|2024-12-30 14:44:00|32.65|32.47|32.64|32.46|32.65|32.47|32.63|32.45|4
1735569850000|2024-12-30 14:44:10|32.63|32.45|32.62|32.44|32.64|32.46|32.61|32.43|6
1735569860000|2024-12-30 14:44:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735569870000|2024-12-30 14:44:30|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735569880000|2024-12-30 14:44:40|32.57|32.39|32.57|32.39|32.58|32.4|32.57|32.39|3
1735569890000|2024-12-30 14:44:50|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735569900000|2024-12-30 14:45:00|32.58|32.4|32.54|32.36|32.58|32.4|32.54|32.36|7
1735569910000|2024-12-30 14:45:10|32.53|32.35|32.54|32.36|32.55|32.37|32.53|32.35|4
1735569920000|2024-12-30 14:45:20|32.55|32.37|32.61|32.43|32.61|32.43|32.55|32.37|7
1735569930000|2024-12-30 14:45:30|32.62|32.44|32.61|32.43|32.62|32.44|32.6|32.42|10
1735569940000|2024-12-30 14:45:40|32.62|32.44|32.64|32.46|32.64|32.46|32.62|32.44|3
1735569950000|2024-12-30 14:45:50|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735569960000|2024-12-30 14:46:00|32.64|32.46|32.6|32.42|32.64|32.46|32.6|32.42|6
1735569970000|2024-12-30 14:46:10|32.59|32.41|32.55|32.37|32.59|32.41|32.55|32.37|13
1735569980000|2024-12-30 14:46:20|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735569990000|2024-12-30 14:46:30|32.57|32.39|32.57|32.39|32.59|32.41|32.57|32.39|5
1735570000000|2024-12-30 14:46:40|32.56|32.38|32.55|32.37|32.57|32.39|32.55|32.37|4
1735570010000|2024-12-30 14:46:50|32.54|32.36|32.51|32.33|32.54|32.36|32.49|32.31|16
1735570020000|2024-12-30 14:47:00|32.5|32.32|32.51|32.33|32.51|32.33|32.49|32.31|8
1735570030000|2024-12-30 14:47:10|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|4
1735570040000|2024-12-30 14:47:20|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735570050000|2024-12-30 14:47:30|32.5|32.32|32.48|32.3|32.51|32.33|32.48|32.3|7
1735570060000|2024-12-30 14:47:40|32.49|32.31|32.49|32.31|32.5|32.32|32.47|32.29|8
1735570070000|2024-12-30 14:47:50|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|4
1735570100000|2024-12-30 14:48:20|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|4
1735570120000|2024-12-30 14:48:40|32.51|32.33|32.52|32.34|32.53|32.35|32.51|32.33|4
1735570130000|2024-12-30 14:48:50|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735570140000|2024-12-30 14:49:00|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735570150000|2024-12-30 14:49:10|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|5
1735570160000|2024-12-30 14:49:20|32.51|32.33|32.54|32.36|32.54|32.36|32.5|32.32|6
1735570170000|2024-12-30 14:49:30|32.55|32.37|32.53|32.35|32.55|32.37|32.53|32.35|3
1735570180000|2024-12-30 14:49:40|32.52|32.34|32.48|32.3|32.52|32.34|32.48|32.3|7
1735570190000|2024-12-30 14:49:50|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|5
1735570200000|2024-12-30 14:50:00|32.5|32.32|32.52|32.34|32.52|32.34|32.5|32.32|2
1735570210000|2024-12-30 14:50:10|32.51|32.33|32.52|32.34|32.52|32.34|32.51|32.33|4
1735570220000|2024-12-30 14:50:20|32.53|32.35|32.51|32.33|32.53|32.35|32.5|32.32|5
1735570230000|2024-12-30 14:50:30|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|3
1735570240000|2024-12-30 14:50:40|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|4
1735570250000|2024-12-30 14:50:50|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735570260000|2024-12-30 14:51:00|32.54|32.36|32.54|32.36|32.55|32.37|32.54|32.36|3
1735570270000|2024-12-30 14:51:10|32.55|32.37|32.51|32.33|32.55|32.37|32.51|32.33|7
1735570280000|2024-12-30 14:51:20|32.53|32.35|32.54|32.36|32.54|32.36|32.52|32.34|6
1735570290000|2024-12-30 14:51:30|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735570300000|2024-12-30 14:51:40|32.51|32.33|32.48|32.3|32.51|32.33|32.48|32.3|4
1735570310000|2024-12-30 14:51:50|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735570320000|2024-12-30 14:52:00|32.46|32.28|32.43|32.25|32.46|32.28|32.43|32.25|8
1735570330000|2024-12-30 14:52:10|32.42|32.24|32.46|32.28|32.46|32.28|32.42|32.24|5
1735570340000|2024-12-30 14:52:20|32.47|32.29|32.5|32.32|32.5|32.32|32.47|32.29|3
1735570350000|2024-12-30 14:52:30|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735570360000|2024-12-30 14:52:40|32.49|32.31|32.48|32.3|32.49|32.31|32.47|32.29|4
1735570370000|2024-12-30 14:52:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735570380000|2024-12-30 14:53:00|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|5
1735570390000|2024-12-30 14:53:10|32.47|32.29|32.48|32.3|32.49|32.31|32.47|32.29|4
1735570400000|2024-12-30 14:53:20|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735570410000|2024-12-30 14:53:30|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735570420000|2024-12-30 14:53:40|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735570440000|2024-12-30 14:54:00|32.51|32.33|32.5|32.32|32.51|32.33|32.49|32.31|4
1735570450000|2024-12-30 14:54:10|32.51|32.33|32.53|32.35|32.53|32.35|32.51|32.33|4
1735570460000|2024-12-30 14:54:20|32.52|32.34|32.5|32.32|32.52|32.34|32.5|32.32|3
1735570470000|2024-12-30 14:54:30|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735570480000|2024-12-30 14:54:40|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735570490000|2024-12-30 14:54:50|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735570500000|2024-12-30 14:55:00|32.47|32.29|32.44|32.26|32.48|32.3|32.44|32.26|7
1735570510000|2024-12-30 14:55:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735570520000|2024-12-30 14:55:20|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|2
1735570530000|2024-12-30 14:55:30|32.47|32.29|32.45|32.27|32.47|32.29|32.44|32.26|5
1735570540000|2024-12-30 14:55:40|32.44|32.26|32.4|32.22|32.44|32.26|32.4|32.22|5
1735570560000|2024-12-30 14:56:00|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735570570000|2024-12-30 14:56:10|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735570590000|2024-12-30 14:56:30|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735570610000|2024-12-30 14:56:50|32.4|32.22|32.45|32.27|32.45|32.27|32.4|32.22|4
1735570630000|2024-12-30 14:57:10|32.44|32.26|32.45|32.27|32.45|32.27|32.43|32.25|5
1735570640000|2024-12-30 14:57:20|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|3
1735570650000|2024-12-30 14:57:30|32.49|32.31|32.47|32.29|32.49|32.31|32.47|32.29|5
1735570660000|2024-12-30 14:57:40|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|4
1735570670000|2024-12-30 14:57:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735570680000|2024-12-30 14:58:00|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735570690000|2024-12-30 14:58:10|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|5
1735570700000|2024-12-30 14:58:20|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735570710000|2024-12-30 14:58:30|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735570720000|2024-12-30 14:58:40|32.48|32.3|32.48|32.3|32.49|32.31|32.47|32.29|4
1735570730000|2024-12-30 14:58:50|32.47|32.29|32.45|32.27|32.47|32.29|32.45|32.27|3
1735570750000|2024-12-30 14:59:10|32.46|32.28|32.44|32.26|32.46|32.28|32.44|32.26|3
1735570760000|2024-12-30 14:59:20|32.45|32.27|32.44|32.26|32.45|32.27|32.44|32.26|2
1735570770000|2024-12-30 14:59:30|32.42|32.24|32.41|32.23|32.42|32.24|32.4|32.22|3
1735570780000|2024-12-30 14:59:40|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735570790000|2024-12-30 14:59:50|32.41|32.23|32.41|32.23|32.41|32.23|32.4|32.22|3
1735570800000|2024-12-30 15:00:00|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735570820000|2024-12-30 15:00:20|32.4|32.22|32.48|32.3|32.48|32.3|32.4|32.22|8
1735570830000|2024-12-30 15:00:30|32.47|32.29|32.51|32.33|32.51|32.33|32.46|32.28|7
1735570840000|2024-12-30 15:00:40|32.52|32.34|32.54|32.36|32.54|32.36|32.52|32.34|5
1735570850000|2024-12-30 15:00:50|32.55|32.37|32.54|32.36|32.55|32.37|32.54|32.36|2
1735570860000|2024-12-30 15:01:00|32.53|32.35|32.5|32.32|32.55|32.37|32.5|32.32|12
1735570870000|2024-12-30 15:01:10|32.49|32.31|32.48|32.3|32.49|32.31|32.47|32.29|5
1735570880000|2024-12-30 15:01:20|32.49|32.31|32.54|32.36|32.54|32.36|32.49|32.31|5
1735570890000|2024-12-30 15:01:30|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735570900000|2024-12-30 15:01:40|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735570910000|2024-12-30 15:01:50|32.59|32.41|32.59|32.41|32.6|32.42|32.58|32.4|9
1735570920000|2024-12-30 15:02:00|32.6|32.42|32.62|32.44|32.63|32.45|32.6|32.42|7
1735570930000|2024-12-30 15:02:10|32.61|32.43|32.57|32.39|32.61|32.43|32.57|32.39|4
1735570940000|2024-12-30 15:02:20|32.58|32.4|32.53|32.35|32.58|32.4|32.53|32.35|11
1735570950000|2024-12-30 15:02:30|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|4
1735570960000|2024-12-30 15:02:40|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735570970000|2024-12-30 15:02:50|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|4
1735570980000|2024-12-30 15:03:00|32.48|32.3|32.45|32.27|32.48|32.3|32.44|32.26|7
1735570990000|2024-12-30 15:03:10|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|2
1735571000000|2024-12-30 15:03:20|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|6
1735571010000|2024-12-30 15:03:30|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735571020000|2024-12-30 15:03:40|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|2
1735571030000|2024-12-30 15:03:50|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735571040000|2024-12-30 15:04:00|32.49|32.31|32.52|32.34|32.52|32.34|32.49|32.31|4
1735571050000|2024-12-30 15:04:10|32.53|32.35|32.56|32.38|32.57|32.39|32.53|32.35|8
1735571060000|2024-12-30 15:04:20|32.55|32.37|32.52|32.34|32.55|32.37|32.52|32.34|6
1735571070000|2024-12-30 15:04:30|32.53|32.35|32.51|32.33|32.54|32.36|32.51|32.33|7
1735571080000|2024-12-30 15:04:40|32.5|32.32|32.5|32.32|32.51|32.33|32.49|32.31|5
1735571090000|2024-12-30 15:04:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|4
1735571100000|2024-12-30 15:05:00|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|4
1735571110000|2024-12-30 15:05:10|32.44|32.26|32.47|32.29|32.48|32.3|32.44|32.26|9
1735571120000|2024-12-30 15:05:20|32.46|32.28|32.47|32.29|32.48|32.3|32.46|32.28|4
1735571130000|2024-12-30 15:05:30|32.46|32.28|32.45|32.27|32.46|32.28|32.44|32.26|7
1735571140000|2024-12-30 15:05:40|32.44|32.26|32.44|32.26|32.44|32.26|32.43|32.25|3
1735571150000|2024-12-30 15:05:50|32.45|32.27|32.48|32.3|32.48|32.3|32.45|32.27|3
1735571160000|2024-12-30 15:06:00|32.47|32.29|32.45|32.27|32.47|32.29|32.45|32.27|3
1735571170000|2024-12-30 15:06:10|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|5
1735571180000|2024-12-30 15:06:20|32.5|32.32|32.49|32.31|32.51|32.33|32.49|32.31|3
1735571190000|2024-12-30 15:06:30|32.48|32.3|32.48|32.3|32.48|32.3|32.46|32.28|7
1735571200000|2024-12-30 15:06:40|32.47|32.29|32.51|32.33|32.52|32.34|32.47|32.29|8
1735571210000|2024-12-30 15:06:50|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|2
1735571220000|2024-12-30 15:07:00|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|6
1735571230000|2024-12-30 15:07:10|32.5|32.32|32.53|32.35|32.53|32.35|32.5|32.32|4
1735571240000|2024-12-30 15:07:20|32.54|32.36|32.58|32.4|32.58|32.4|32.54|32.36|7
1735571250000|2024-12-30 15:07:30|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|4
1735571260000|2024-12-30 15:07:40|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735571270000|2024-12-30 15:07:50|32.61|32.43|32.62|32.44|32.63|32.45|32.61|32.43|4
1735571280000|2024-12-30 15:08:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735571300000|2024-12-30 15:08:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735571310000|2024-12-30 15:08:30|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|4
1735571320000|2024-12-30 15:08:40|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735571330000|2024-12-30 15:08:50|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735571350000|2024-12-30 15:09:10|32.61|32.43|32.61|32.43|32.62|32.44|32.6|32.42|5
1735571360000|2024-12-30 15:09:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735571370000|2024-12-30 15:09:30|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735571380000|2024-12-30 15:09:40|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735571390000|2024-12-30 15:09:50|32.55|32.37|32.54|32.36|32.55|32.37|32.54|32.36|2
1735571400000|2024-12-30 15:10:00|32.55|32.37|32.53|32.35|32.55|32.37|32.53|32.35|5
1735571410000|2024-12-30 15:10:10|32.52|32.34|32.57|32.39|32.57|32.39|32.52|32.34|4
1735571420000|2024-12-30 15:10:20|32.56|32.38|32.56|32.38|32.57|32.39|32.55|32.37|7
1735571430000|2024-12-30 15:10:30|32.57|32.39|32.57|32.39|32.57|32.39|32.56|32.38|5
1735571440000|2024-12-30 15:10:40|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|4
1735571450000|2024-12-30 15:10:50|32.57|32.39|32.58|32.4|32.59|32.41|32.57|32.39|4
1735571460000|2024-12-30 15:11:00|32.57|32.39|32.53|32.35|32.59|32.41|32.52|32.34|19
1735571470000|2024-12-30 15:11:10|32.52|32.34|32.53|32.35|32.53|32.35|32.51|32.33|6
1735571480000|2024-12-30 15:11:20|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|7
1735571490000|2024-12-30 15:11:30|32.53|32.35|32.57|32.39|32.57|32.39|32.53|32.35|6
1735571500000|2024-12-30 15:11:40|32.56|32.38|32.53|32.35|32.56|32.38|32.52|32.34|6
1735571510000|2024-12-30 15:11:50|32.54|32.36|32.55|32.37|32.55|32.37|32.54|32.36|4
1735571520000|2024-12-30 15:12:00|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|5
1735571530000|2024-12-30 15:12:10|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|6
1735571540000|2024-12-30 15:12:20|32.56|32.38|32.58|32.4|32.6|32.42|32.56|32.38|9
1735571550000|2024-12-30 15:12:30|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|5
1735571570000|2024-12-30 15:12:50|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735571580000|2024-12-30 15:13:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735571590000|2024-12-30 15:13:10|32.62|32.44|32.6|32.42|32.62|32.44|32.59|32.41|5
1735571600000|2024-12-30 15:13:20|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735571610000|2024-12-30 15:13:30|32.57|32.39|32.55|32.37|32.57|32.39|32.55|32.37|3
1735571620000|2024-12-30 15:13:40|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735571630000|2024-12-30 15:13:50|32.55|32.37|32.54|32.36|32.55|32.37|32.54|32.36|4
1735571640000|2024-12-30 15:14:00|32.55|32.37|32.54|32.36|32.56|32.38|32.54|32.36|4
1735571650000|2024-12-30 15:14:10|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735571660000|2024-12-30 15:14:20|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735571670000|2024-12-30 15:14:30|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735571680000|2024-12-30 15:14:40|32.49|32.31|32.49|32.31|32.5|32.32|32.49|32.31|5
1735571690000|2024-12-30 15:14:50|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735571700000|2024-12-30 15:15:00|32.48|32.3|32.48|32.3|32.49|32.31|32.47|32.29|5
1735571710000|2024-12-30 15:15:10|32.47|32.29|32.48|32.3|32.48|32.3|32.46|32.28|3
1735571720000|2024-12-30 15:15:20|32.49|32.31|32.49|32.31|32.51|32.33|32.48|32.3|6
1735571730000|2024-12-30 15:15:30|32.48|32.3|32.47|32.29|32.48|32.3|32.46|32.28|4
1735571740000|2024-12-30 15:15:40|32.48|32.3|32.46|32.28|32.48|32.3|32.46|32.28|3
1735571750000|2024-12-30 15:15:50|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735571760000|2024-12-30 15:16:00|32.47|32.29|32.47|32.29|32.48|32.3|32.47|32.29|3
1735571770000|2024-12-30 15:16:10|32.46|32.28|32.44|32.26|32.46|32.28|32.44|32.26|3
1735571780000|2024-12-30 15:16:20|32.43|32.25|32.42|32.24|32.44|32.26|32.42|32.24|6
1735571790000|2024-12-30 15:16:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735571800000|2024-12-30 15:16:40|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735571810000|2024-12-30 15:16:50|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735571820000|2024-12-30 15:17:00|32.4|32.22|32.37|32.19|32.4|32.22|32.37|32.19|8
1735571830000|2024-12-30 15:17:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735571840000|2024-12-30 15:17:20|32.38|32.2|32.39|32.21|32.4|32.22|32.38|32.2|5
1735571850000|2024-12-30 15:17:30|32.38|32.2|32.38|32.2|32.39|32.21|32.38|32.2|3
1735571860000|2024-12-30 15:17:40|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735571880000|2024-12-30 15:18:00|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735571890000|2024-12-30 15:18:10|32.36|32.18|32.38|32.2|32.38|32.2|32.36|32.18|2
1735571910000|2024-12-30 15:18:30|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735571930000|2024-12-30 15:18:50|32.37|32.19|32.37|32.19|32.37|32.19|32.36|32.18|3
1735571940000|2024-12-30 15:19:00|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735571960000|2024-12-30 15:19:20|32.37|32.19|32.38|32.2|32.39|32.21|32.37|32.19|4
1735571980000|2024-12-30 15:19:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735571990000|2024-12-30 15:19:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735572010000|2024-12-30 15:20:10|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735572020000|2024-12-30 15:20:20|32.36|32.18|32.39|32.21|32.39|32.21|32.36|32.18|4
1735572030000|2024-12-30 15:20:30|32.4|32.22|32.42|32.24|32.43|32.25|32.39|32.21|8
1735572040000|2024-12-30 15:20:40|32.4|32.22|32.36|32.18|32.4|32.22|32.36|32.18|6
1735572100000|2024-12-30 15:21:40|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735572110000|2024-12-30 15:21:50|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|4
1735572130000|2024-12-30 15:22:10|32.37|32.19|32.37|32.19|32.39|32.21|32.37|32.19|5
1735572140000|2024-12-30 15:22:20|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735572160000|2024-12-30 15:22:40|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735572170000|2024-12-30 15:22:50|32.32|32.14|32.32|32.14|32.33|32.15|32.32|32.14|3
1735572180000|2024-12-30 15:23:00|32.29|32.11|32.28|32.1|32.29|32.11|32.27|32.09|6
1735572190000|2024-12-30 15:23:10|32.27|32.09|32.29|32.11|32.29|32.11|32.27|32.09|3
1735572210000|2024-12-30 15:23:30|32.28|32.1|32.27|32.09|32.28|32.1|32.27|32.09|2
1735572220000|2024-12-30 15:23:40|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735572230000|2024-12-30 15:23:50|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735572240000|2024-12-30 15:24:00|32.28|32.1|32.27|32.09|32.28|32.1|32.27|32.09|2
1735572250000|2024-12-30 15:24:10|32.28|32.1|32.26|32.08|32.28|32.1|32.26|32.08|3
1735572260000|2024-12-30 15:24:20|32.27|32.09|32.25|32.07|32.27|32.09|32.25|32.07|2
1735572290000|2024-12-30 15:24:50|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735572300000|2024-12-30 15:25:00|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735572310000|2024-12-30 15:25:10|32.28|32.1|32.3|32.12|32.3|32.12|32.28|32.1|5
1735572320000|2024-12-30 15:25:20|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|2
1735572330000|2024-12-30 15:25:30|32.27|32.09|32.23|32.05|32.27|32.09|32.23|32.05|5
1735572340000|2024-12-30 15:25:40|32.24|32.06|32.26|32.08|32.26|32.08|32.24|32.06|3
1735572350000|2024-12-30 15:25:50|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|2
1735572360000|2024-12-30 15:26:00|32.28|32.1|32.28|32.1|32.3|32.12|32.27|32.09|11
1735572370000|2024-12-30 15:26:10|32.29|32.11|32.27|32.09|32.29|32.11|32.27|32.09|3
1735572380000|2024-12-30 15:26:20|32.26|32.08|32.24|32.06|32.27|32.09|32.24|32.06|4
1735572390000|2024-12-30 15:26:30|32.23|32.05|32.24|32.06|32.24|32.06|32.23|32.05|2
1735572400000|2024-12-30 15:26:40|32.23|32.05|32.22|32.04|32.23|32.05|32.21|32.03|4
1735572410000|2024-12-30 15:26:50|32.21|32.03|32.21|32.03|32.21|32.03|32.21|32.03|1
1735572420000|2024-12-30 15:27:00|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735572460000|2024-12-30 15:27:40|32.18|32|32.16|31.98|32.18|32|32.16|31.98|2
1735572470000|2024-12-30 15:27:50|32.17|31.99|32.16|31.98|32.17|31.99|32.16|31.98|4
1735572480000|2024-12-30 15:28:00|32.15|31.97|32.15|31.97|32.16|31.98|32.15|31.97|3
1735572510000|2024-12-30 15:28:30|32.18|32|32.19|32.01|32.19|32.01|32.17|31.99|6
1735572520000|2024-12-30 15:28:40|32.18|32|32.19|32.01|32.19|32.01|32.18|32|4
1735572530000|2024-12-30 15:28:50|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735572540000|2024-12-30 15:29:00|32.21|32.03|32.21|32.03|32.21|32.03|32.2|32.02|3
1735572550000|2024-12-30 15:29:10|32.22|32.04|32.23|32.05|32.23|32.05|32.21|32.03|3
1735572560000|2024-12-30 15:29:20|32.24|32.06|32.24|32.06|32.24|32.06|32.24|32.06|1
1735572570000|2024-12-30 15:29:30|32.26|32.08|32.28|32.1|32.28|32.1|32.26|32.08|2
1735572580000|2024-12-30 15:29:40|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|8
1735572590000|2024-12-30 15:29:50|32.27|32.09|32.26|32.08|32.27|32.09|32.26|32.08|2
1735572600000|2024-12-30 15:30:00|32.25|32.07|32.26|32.08|32.26|32.08|32.24|32.06|3
1735572610000|2024-12-30 15:30:10|32.27|32.09|32.29|32.11|32.29|32.11|32.26|32.08|4
1735572620000|2024-12-30 15:30:20|32.3|32.12|32.29|32.11|32.3|32.12|32.29|32.11|2
1735572640000|2024-12-30 15:30:40|32.28|32.1|32.26|32.08|32.28|32.1|32.26|32.08|3
1735572650000|2024-12-30 15:30:50|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|5
1735572660000|2024-12-30 15:31:00|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735572670000|2024-12-30 15:31:10|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|3
1735572690000|2024-12-30 15:31:30|32.26|32.08|32.26|32.08|32.26|32.08|32.25|32.07|3
1735572700000|2024-12-30 15:31:40|32.25|32.07|32.25|32.07|32.25|32.07|32.25|32.07|1
1735572710000|2024-12-30 15:31:50|32.24|32.06|32.23|32.05|32.24|32.06|32.23|32.05|2
1735572720000|2024-12-30 15:32:00|32.22|32.04|32.21|32.03|32.22|32.04|32.21|32.03|2
1735572730000|2024-12-30 15:32:10|32.2|32.02|32.19|32.01|32.2|32.02|32.19|32.01|2
1735572740000|2024-12-30 15:32:20|32.18|32|32.18|32|32.18|32|32.18|32|1
1735572750000|2024-12-30 15:32:30|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735572760000|2024-12-30 15:32:40|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735572770000|2024-12-30 15:32:50|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735572780000|2024-12-30 15:33:00|32.17|31.99|32.16|31.98|32.17|31.99|32.12|31.94|4
1735572790000|2024-12-30 15:33:10|32.17|31.99|32.15|31.97|32.17|31.99|32.15|31.97|3
1735572800000|2024-12-30 15:33:20|32.16|31.98|32.13|31.95|32.16|31.98|32.12|31.94|6
1735572810000|2024-12-30 15:33:30|32.14|31.96|32.14|31.96|32.14|31.96|32.13|31.95|3
1735572820000|2024-12-30 15:33:40|32.13|31.95|32.13|31.95|32.13|31.95|32.12|31.94|3
1735572830000|2024-12-30 15:33:50|32.11|31.93|32.12|31.94|32.12|31.94|32.11|31.93|2
1735572840000|2024-12-30 15:34:00|32.11|31.93|32.13|31.95|32.13|31.95|32.11|31.93|5
1735572850000|2024-12-30 15:34:10|32.14|31.96|32.13|31.95|32.14|31.96|32.13|31.95|2
1735572870000|2024-12-30 15:34:30|32.14|31.96|32.13|31.95|32.14|31.96|32.13|31.95|2
1735572880000|2024-12-30 15:34:40|32.15|31.97|32.14|31.96|32.15|31.97|32.14|31.96|2
1735572890000|2024-12-30 15:34:50|32.16|31.98|32.18|32|32.18|32|32.16|31.98|5
1735572900000|2024-12-30 15:35:00|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735572910000|2024-12-30 15:35:10|32.2|32.02|32.2|32.02|32.2|32.02|32.19|32.01|3
1735572920000|2024-12-30 15:35:20|32.21|32.03|32.22|32.04|32.22|32.04|32.21|32.03|4
1735572930000|2024-12-30 15:35:30|32.21|32.03|32.2|32.02|32.21|32.03|32.2|32.02|2
1735572940000|2024-12-30 15:35:40|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735572950000|2024-12-30 15:35:50|32.18|32|32.17|31.99|32.18|32|32.17|31.99|2
1735572960000|2024-12-30 15:36:00|32.18|32|32.17|31.99|32.18|32|32.16|31.98|6
1735572970000|2024-12-30 15:36:10|32.18|32|32.18|32|32.18|32|32.18|32|1
1735572980000|2024-12-30 15:36:20|32.17|31.99|32.17|31.99|32.18|32|32.17|31.99|3
1735572990000|2024-12-30 15:36:30|32.18|32|32.19|32.01|32.2|32.02|32.18|32|4
1735573000000|2024-12-30 15:36:40|32.2|32.02|32.19|32.01|32.2|32.02|32.19|32.01|2
1735573010000|2024-12-30 15:36:50|32.18|32|32.19|32.01|32.19|32.01|32.18|32|2
1735573020000|2024-12-30 15:37:00|32.18|32|32.19|32.01|32.19|32.01|32.18|32|2
1735573040000|2024-12-30 15:37:20|32.21|32.03|32.2|32.02|32.22|32.04|32.2|32.02|4
1735573050000|2024-12-30 15:37:30|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735573060000|2024-12-30 15:37:40|32.2|32.02|32.2|32.02|32.2|32.02|32.19|32.01|3
1735573070000|2024-12-30 15:37:50|32.22|32.04|32.26|32.08|32.26|32.08|32.22|32.04|5
1735573080000|2024-12-30 15:38:00|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735573090000|2024-12-30 15:38:10|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735573100000|2024-12-30 15:38:20|32.3|32.12|32.33|32.15|32.33|32.15|32.3|32.12|3
1735573110000|2024-12-30 15:38:30|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735573120000|2024-12-30 15:38:40|32.33|32.15|32.3|32.12|32.33|32.15|32.3|32.12|4
1735573130000|2024-12-30 15:38:50|32.31|32.13|32.3|32.12|32.31|32.13|32.3|32.12|2
1735573140000|2024-12-30 15:39:00|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735573150000|2024-12-30 15:39:10|32.33|32.15|32.32|32.14|32.33|32.15|32.32|32.14|2
1735573160000|2024-12-30 15:39:20|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735573170000|2024-12-30 15:39:30|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735573180000|2024-12-30 15:39:40|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735573190000|2024-12-30 15:39:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735573210000|2024-12-30 15:40:10|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|4
1735573220000|2024-12-30 15:40:20|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735573230000|2024-12-30 15:40:30|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735573240000|2024-12-30 15:40:40|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735573250000|2024-12-30 15:40:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735573260000|2024-12-30 15:41:00|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|6
1735573270000|2024-12-30 15:41:10|32.43|32.25|32.46|32.28|32.46|32.28|32.43|32.25|3
1735573280000|2024-12-30 15:41:20|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|2
1735573290000|2024-12-30 15:41:30|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735573300000|2024-12-30 15:41:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735573310000|2024-12-30 15:41:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735573320000|2024-12-30 15:42:00|32.44|32.26|32.41|32.23|32.44|32.26|32.41|32.23|4
1735573330000|2024-12-30 15:42:10|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735573340000|2024-12-30 15:42:20|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735573350000|2024-12-30 15:42:30|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735573360000|2024-12-30 15:42:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735573380000|2024-12-30 15:43:00|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|2
1735573390000|2024-12-30 15:43:10|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735573400000|2024-12-30 15:43:20|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735573410000|2024-12-30 15:43:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735573420000|2024-12-30 15:43:40|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735573430000|2024-12-30 15:43:50|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735573440000|2024-12-30 15:44:00|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735573450000|2024-12-30 15:44:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735573460000|2024-12-30 15:44:20|32.43|32.25|32.42|32.24|32.44|32.26|32.42|32.24|4
1735573470000|2024-12-30 15:44:30|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735573480000|2024-12-30 15:44:40|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735573490000|2024-12-30 15:44:50|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735573500000|2024-12-30 15:45:00|32.41|32.23|32.41|32.23|32.41|32.23|32.4|32.22|3
1735573510000|2024-12-30 15:45:10|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735573520000|2024-12-30 15:45:20|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|2
1735573530000|2024-12-30 15:45:30|32.43|32.25|32.47|32.29|32.47|32.29|32.43|32.25|5
1735573540000|2024-12-30 15:45:40|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|5
1735573550000|2024-12-30 15:45:50|32.51|32.33|32.51|32.33|32.52|32.34|32.51|32.33|3
1735573560000|2024-12-30 15:46:00|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735573570000|2024-12-30 15:46:10|32.54|32.36|32.56|32.38|32.56|32.38|32.54|32.36|3
1735573580000|2024-12-30 15:46:20|32.55|32.37|32.55|32.37|32.56|32.38|32.55|32.37|3
1735573600000|2024-12-30 15:46:40|32.54|32.36|32.52|32.34|32.54|32.36|32.52|32.34|7
1735573610000|2024-12-30 15:46:50|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735573620000|2024-12-30 15:47:00|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|3
1735573630000|2024-12-30 15:47:10|32.5|32.32|32.53|32.35|32.53|32.35|32.5|32.32|4
1735573640000|2024-12-30 15:47:20|32.52|32.34|32.53|32.35|32.54|32.36|32.52|32.34|4
1735573650000|2024-12-30 15:47:30|32.52|32.34|32.5|32.32|32.52|32.34|32.5|32.32|3
1735573660000|2024-12-30 15:47:40|32.49|32.31|32.47|32.29|32.5|32.32|32.47|32.29|5
1735573670000|2024-12-30 15:47:50|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735573680000|2024-12-30 15:48:00|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735573690000|2024-12-30 15:48:10|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735573700000|2024-12-30 15:48:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735573710000|2024-12-30 15:48:30|32.45|32.27|32.42|32.24|32.45|32.27|32.42|32.24|3
1735573720000|2024-12-30 15:48:40|32.41|32.23|32.38|32.2|32.42|32.24|32.38|32.2|8
1735573730000|2024-12-30 15:48:50|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735573740000|2024-12-30 15:49:00|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|4
1735573750000|2024-12-30 15:49:10|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735573770000|2024-12-30 15:49:30|32.4|32.22|32.4|32.22|32.4|32.22|32.39|32.21|3
1735573780000|2024-12-30 15:49:40|32.39|32.21|32.41|32.23|32.42|32.24|32.39|32.21|4
1735573790000|2024-12-30 15:49:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735573800000|2024-12-30 15:50:00|32.43|32.25|32.41|32.23|32.43|32.25|32.4|32.22|5
1735573810000|2024-12-30 15:50:10|32.4|32.22|32.4|32.22|32.43|32.25|32.4|32.22|7
1735573820000|2024-12-30 15:50:20|32.39|32.21|32.39|32.21|32.41|32.23|32.39|32.21|9
1735573830000|2024-12-30 15:50:30|32.4|32.22|32.4|32.22|32.4|32.22|32.39|32.21|3
1735573840000|2024-12-30 15:50:40|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|4
1735573850000|2024-12-30 15:50:50|32.42|32.24|32.38|32.2|32.43|32.25|32.38|32.2|7
1735573860000|2024-12-30 15:51:00|32.37|32.19|32.35|32.17|32.38|32.2|32.35|32.17|5
1735573870000|2024-12-30 15:51:10|32.41|32.23|32.38|32.2|32.42|32.24|32.38|32.2|5
1735573880000|2024-12-30 15:51:20|32.39|32.21|32.4|32.22|32.41|32.23|32.39|32.21|4
1735573890000|2024-12-30 15:51:30|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|6
1735573900000|2024-12-30 15:51:40|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735573910000|2024-12-30 15:51:50|32.4|32.22|32.4|32.22|32.41|32.23|32.4|32.22|3
1735573920000|2024-12-30 15:52:00|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735573930000|2024-12-30 15:52:10|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735573940000|2024-12-30 15:52:20|32.4|32.22|32.42|32.24|32.42|32.24|32.4|32.22|3
1735573950000|2024-12-30 15:52:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735573960000|2024-12-30 15:52:40|32.41|32.23|32.43|32.25|32.43|32.25|32.41|32.23|5
1735573970000|2024-12-30 15:52:50|32.42|32.24|32.43|32.25|32.43|32.25|32.42|32.24|2
1735573990000|2024-12-30 15:53:10|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735574000000|2024-12-30 15:53:20|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735574010000|2024-12-30 15:53:30|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735574020000|2024-12-30 15:53:40|32.42|32.24|32.43|32.25|32.43|32.25|32.42|32.24|2
1735574030000|2024-12-30 15:53:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735574040000|2024-12-30 15:54:00|32.41|32.23|32.42|32.24|32.42|32.24|32.41|32.23|4
1735574050000|2024-12-30 15:54:10|32.41|32.23|32.42|32.24|32.43|32.25|32.41|32.23|4
1735574060000|2024-12-30 15:54:20|32.41|32.23|32.39|32.21|32.41|32.23|32.39|32.21|3
1735574070000|2024-12-30 15:54:30|32.4|32.22|32.42|32.24|32.42|32.24|32.4|32.22|3
1735574080000|2024-12-30 15:54:40|32.41|32.23|32.42|32.24|32.42|32.24|32.41|32.23|2
1735574100000|2024-12-30 15:55:00|32.41|32.23|32.39|32.21|32.41|32.23|32.39|32.21|3
1735574110000|2024-12-30 15:55:10|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|2
1735574120000|2024-12-30 15:55:20|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735574130000|2024-12-30 15:55:30|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735574140000|2024-12-30 15:55:40|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735574150000|2024-12-30 15:55:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735574160000|2024-12-30 15:56:00|32.43|32.25|32.47|32.29|32.47|32.29|32.43|32.25|4
1735574170000|2024-12-30 15:56:10|32.48|32.3|32.49|32.31|32.5|32.32|32.48|32.3|4
1735574180000|2024-12-30 15:56:20|32.48|32.3|32.48|32.3|32.48|32.3|32.47|32.29|3
1735574190000|2024-12-30 15:56:30|32.49|32.31|32.51|32.33|32.51|32.33|32.49|32.31|3
1735574200000|2024-12-30 15:56:40|32.5|32.32|32.49|32.31|32.51|32.33|32.49|32.31|4
1735574210000|2024-12-30 15:56:50|32.48|32.3|32.49|32.31|32.5|32.32|32.48|32.3|4
1735574220000|2024-12-30 15:57:00|32.48|32.3|32.47|32.29|32.49|32.31|32.47|32.29|4
1735574230000|2024-12-30 15:57:10|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735574240000|2024-12-30 15:57:20|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735574260000|2024-12-30 15:57:40|32.48|32.3|32.46|32.28|32.48|32.3|32.46|32.28|3
1735574280000|2024-12-30 15:58:00|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735574290000|2024-12-30 15:58:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735574300000|2024-12-30 15:58:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735574340000|2024-12-30 15:59:00|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735574360000|2024-12-30 15:59:20|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735574370000|2024-12-30 15:59:30|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735574380000|2024-12-30 15:59:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735574400000|2024-12-30 16:00:00|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735574410000|2024-12-30 16:00:10|32.5|32.32|32.49|32.31|32.5|32.32|32.48|32.3|4
1735574420000|2024-12-30 16:00:20|32.5|32.32|32.47|32.29|32.5|32.32|32.47|32.29|6
1735574430000|2024-12-30 16:00:30|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735574440000|2024-12-30 16:00:40|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|4
1735574450000|2024-12-30 16:00:50|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|2
1735574460000|2024-12-30 16:01:00|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735574470000|2024-12-30 16:01:10|32.4|32.22|32.4|32.22|32.4|32.22|32.38|32.2|5
1735574480000|2024-12-30 16:01:20|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735574490000|2024-12-30 16:01:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735574500000|2024-12-30 16:01:40|32.39|32.21|32.36|32.18|32.39|32.21|32.36|32.18|4
1735574510000|2024-12-30 16:01:50|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735574520000|2024-12-30 16:02:00|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735574530000|2024-12-30 16:02:10|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|8
1735574540000|2024-12-30 16:02:20|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735574550000|2024-12-30 16:02:30|32.39|32.21|32.42|32.24|32.42|32.24|32.39|32.21|4
1735574560000|2024-12-30 16:02:40|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|6
1735574570000|2024-12-30 16:02:50|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735574580000|2024-12-30 16:03:00|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735574590000|2024-12-30 16:03:10|32.41|32.23|32.41|32.23|32.43|32.25|32.41|32.23|5
1735574600000|2024-12-30 16:03:20|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735574610000|2024-12-30 16:03:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|6
1735574620000|2024-12-30 16:03:40|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735574630000|2024-12-30 16:03:50|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735574650000|2024-12-30 16:04:10|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735574660000|2024-12-30 16:04:20|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735574670000|2024-12-30 16:04:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735574700000|2024-12-30 16:05:00|32.4|32.22|32.43|32.25|32.44|32.26|32.4|32.22|5
1735574710000|2024-12-30 16:05:10|32.44|32.26|32.44|32.26|32.44|32.26|32.44|32.26|1
1735574720000|2024-12-30 16:05:20|32.43|32.25|32.41|32.23|32.43|32.25|32.41|32.23|3
1735574730000|2024-12-30 16:05:30|32.42|32.24|32.43|32.25|32.43|32.25|32.41|32.23|4
1735574740000|2024-12-30 16:05:40|32.44|32.26|32.49|32.31|32.5|32.32|32.44|32.26|7
1735574750000|2024-12-30 16:05:50|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|3
1735574760000|2024-12-30 16:06:00|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735574770000|2024-12-30 16:06:10|32.51|32.33|32.54|32.36|32.54|32.36|32.51|32.33|3
1735574780000|2024-12-30 16:06:20|32.53|32.35|32.5|32.32|32.53|32.35|32.49|32.31|6
1735574790000|2024-12-30 16:06:30|32.51|32.33|32.47|32.29|32.51|32.33|32.47|32.29|5
1735574800000|2024-12-30 16:06:40|32.46|32.28|32.45|32.27|32.46|32.28|32.44|32.26|4
1735574820000|2024-12-30 16:07:00|32.44|32.26|32.41|32.23|32.44|32.26|32.41|32.23|4
1735574830000|2024-12-30 16:07:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|6
1735574840000|2024-12-30 16:07:20|32.42|32.24|32.43|32.25|32.44|32.26|32.42|32.24|6
1735574850000|2024-12-30 16:07:30|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735574870000|2024-12-30 16:07:50|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|3
1735574880000|2024-12-30 16:08:00|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735574890000|2024-12-30 16:08:10|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|6
1735574900000|2024-12-30 16:08:20|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735574910000|2024-12-30 16:08:30|32.45|32.27|32.45|32.27|32.45|32.27|32.44|32.26|3
1735574930000|2024-12-30 16:08:50|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735574940000|2024-12-30 16:09:00|32.44|32.26|32.44|32.26|32.44|32.26|32.44|32.26|1
1735574950000|2024-12-30 16:09:10|32.43|32.25|32.44|32.26|32.44|32.26|32.43|32.25|2
1735574960000|2024-12-30 16:09:20|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735575000000|2024-12-30 16:10:00|32.41|32.23|32.39|32.21|32.41|32.23|32.39|32.21|5
1735575010000|2024-12-30 16:10:10|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735575030000|2024-12-30 16:10:30|32.41|32.23|32.38|32.2|32.41|32.23|32.38|32.2|4
1735575040000|2024-12-30 16:10:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735575050000|2024-12-30 16:10:50|32.38|32.2|32.36|32.18|32.38|32.2|32.36|32.18|3
1735575060000|2024-12-30 16:11:00|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735575070000|2024-12-30 16:11:10|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|5
1735575080000|2024-12-30 16:11:20|32.36|32.18|32.36|32.18|32.36|32.18|32.35|32.17|3
1735575100000|2024-12-30 16:11:40|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735575110000|2024-12-30 16:11:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735575130000|2024-12-30 16:12:10|32.34|32.16|32.34|32.16|32.34|32.16|32.33|32.15|3
1735575140000|2024-12-30 16:12:20|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735575150000|2024-12-30 16:12:30|32.32|32.14|32.34|32.16|32.34|32.16|32.32|32.14|3
1735575160000|2024-12-30 16:12:40|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735575170000|2024-12-30 16:12:50|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735575180000|2024-12-30 16:13:00|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735575190000|2024-12-30 16:13:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735575200000|2024-12-30 16:13:20|32.38|32.2|32.38|32.2|32.38|32.2|32.37|32.19|3
1735575210000|2024-12-30 16:13:30|32.39|32.21|32.39|32.21|32.39|32.21|32.38|32.2|3
1735575220000|2024-12-30 16:13:40|32.4|32.22|32.41|32.23|32.41|32.23|32.4|32.22|2
1735575230000|2024-12-30 16:13:50|32.4|32.22|32.41|32.23|32.41|32.23|32.4|32.22|2
1735575240000|2024-12-30 16:14:00|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735575250000|2024-12-30 16:14:10|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|4
1735575270000|2024-12-30 16:14:30|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735575280000|2024-12-30 16:14:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735575290000|2024-12-30 16:14:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735575300000|2024-12-30 16:15:00|32.37|32.19|32.37|32.19|32.37|32.19|32.36|32.18|3
1735575310000|2024-12-30 16:15:10|32.36|32.18|32.34|32.16|32.36|32.18|32.34|32.16|2
1735575320000|2024-12-30 16:15:20|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735575330000|2024-12-30 16:15:30|32.38|32.2|32.41|32.23|32.41|32.23|32.38|32.2|4
1735575340000|2024-12-30 16:15:40|32.42|32.24|32.45|32.27|32.45|32.27|32.42|32.24|4
1735575350000|2024-12-30 16:15:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735575360000|2024-12-30 16:16:00|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735575380000|2024-12-30 16:16:20|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735575390000|2024-12-30 16:16:30|32.45|32.27|32.43|32.25|32.45|32.27|32.43|32.25|3
1735575400000|2024-12-30 16:16:40|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735575410000|2024-12-30 16:16:50|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|3
1735575420000|2024-12-30 16:17:00|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735575440000|2024-12-30 16:17:20|32.44|32.26|32.42|32.24|32.45|32.27|32.42|32.24|7
1735575450000|2024-12-30 16:17:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735575460000|2024-12-30 16:17:40|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735575470000|2024-12-30 16:17:50|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735575480000|2024-12-30 16:18:00|32.41|32.23|32.43|32.25|32.43|32.25|32.41|32.23|4
1735575490000|2024-12-30 16:18:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|4
1735575500000|2024-12-30 16:18:20|32.42|32.24|32.42|32.24|32.42|32.24|32.41|32.23|3
1735575510000|2024-12-30 16:18:30|32.44|32.26|32.47|32.29|32.47|32.29|32.44|32.26|4
1735575520000|2024-12-30 16:18:40|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735575530000|2024-12-30 16:18:50|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735575540000|2024-12-30 16:19:00|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735575550000|2024-12-30 16:19:10|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735575560000|2024-12-30 16:19:20|32.51|32.33|32.53|32.35|32.54|32.36|32.51|32.33|7
1735575570000|2024-12-30 16:19:30|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|4
1735575580000|2024-12-30 16:19:40|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735575620000|2024-12-30 16:20:20|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735575630000|2024-12-30 16:20:30|32.51|32.33|32.51|32.33|32.52|32.34|32.51|32.33|5
1735575640000|2024-12-30 16:20:40|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735575650000|2024-12-30 16:20:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735575660000|2024-12-30 16:21:00|32.53|32.35|32.53|32.35|32.54|32.36|32.53|32.35|3
1735575670000|2024-12-30 16:21:10|32.54|32.36|32.51|32.33|32.54|32.36|32.51|32.33|8
1735575690000|2024-12-30 16:21:30|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|3
1735575700000|2024-12-30 16:21:40|32.47|32.29|32.44|32.26|32.47|32.29|32.44|32.26|4
1735575710000|2024-12-30 16:21:50|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|2
1735575720000|2024-12-30 16:22:00|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735575730000|2024-12-30 16:22:10|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735575740000|2024-12-30 16:22:20|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|4
1735575750000|2024-12-30 16:22:30|32.37|32.19|32.37|32.19|32.37|32.19|32.36|32.18|3
1735575760000|2024-12-30 16:22:40|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735575780000|2024-12-30 16:23:00|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735575790000|2024-12-30 16:23:10|32.33|32.15|32.32|32.14|32.33|32.15|32.32|32.14|2
1735575850000|2024-12-30 16:24:10|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735575880000|2024-12-30 16:24:40|32.3|32.12|32.3|32.12|32.3|32.12|32.3|32.12|1
1735575890000|2024-12-30 16:24:50|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735575900000|2024-12-30 16:25:00|32.3|32.12|32.3|32.12|32.3|32.12|32.3|32.12|1
1735575920000|2024-12-30 16:25:20|32.32|32.14|32.33|32.15|32.33|32.15|32.32|32.14|2
1735575930000|2024-12-30 16:25:30|32.32|32.14|32.31|32.13|32.33|32.15|32.31|32.13|4
1735575950000|2024-12-30 16:25:50|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735575960000|2024-12-30 16:26:00|32.32|32.14|32.35|32.17|32.35|32.17|32.32|32.14|3
1735575970000|2024-12-30 16:26:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735575980000|2024-12-30 16:26:20|32.38|32.2|32.39|32.21|32.4|32.22|32.38|32.2|4
1735575990000|2024-12-30 16:26:30|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735576010000|2024-12-30 16:26:50|32.38|32.2|32.39|32.21|32.39|32.21|32.37|32.19|4
1735576020000|2024-12-30 16:27:00|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735576030000|2024-12-30 16:27:10|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735576040000|2024-12-30 16:27:20|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735576050000|2024-12-30 16:27:30|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735576060000|2024-12-30 16:27:40|32.37|32.19|32.39|32.21|32.39|32.21|32.37|32.19|3
1735576090000|2024-12-30 16:28:10|32.38|32.2|32.38|32.2|32.39|32.21|32.38|32.2|3
1735576100000|2024-12-30 16:28:20|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735576120000|2024-12-30 16:28:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735576140000|2024-12-30 16:29:00|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735576160000|2024-12-30 16:29:20|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735576200000|2024-12-30 16:30:00|32.35|32.17|32.35|32.17|32.36|32.18|32.35|32.17|3
1735576210000|2024-12-30 16:30:10|32.36|32.18|32.36|32.18|32.36|32.18|32.35|32.17|3
1735576220000|2024-12-30 16:30:20|32.35|32.17|32.39|32.21|32.39|32.21|32.35|32.17|4
1735576230000|2024-12-30 16:30:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735576240000|2024-12-30 16:30:40|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735576250000|2024-12-30 16:30:50|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735576260000|2024-12-30 16:31:00|32.38|32.2|32.35|32.17|32.38|32.2|32.35|32.17|6
1735576270000|2024-12-30 16:31:10|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735576280000|2024-12-30 16:31:20|32.35|32.17|32.35|32.17|32.36|32.18|32.35|32.17|3
1735576290000|2024-12-30 16:31:30|32.36|32.18|32.35|32.17|32.36|32.18|32.35|32.17|6
1735576300000|2024-12-30 16:31:40|32.36|32.18|32.33|32.15|32.36|32.18|32.33|32.15|4
1735576310000|2024-12-30 16:31:50|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735576320000|2024-12-30 16:32:00|32.29|32.11|32.27|32.09|32.29|32.11|32.26|32.08|9
1735576330000|2024-12-30 16:32:10|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735576340000|2024-12-30 16:32:20|32.26|32.08|32.26|32.08|32.26|32.08|32.25|32.07|3
1735576350000|2024-12-30 16:32:30|32.28|32.1|32.3|32.12|32.3|32.12|32.28|32.1|3
1735576360000|2024-12-30 16:32:40|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735576370000|2024-12-30 16:32:50|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|4
1735576380000|2024-12-30 16:33:00|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|2
1735576390000|2024-12-30 16:33:10|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|2
1735576400000|2024-12-30 16:33:20|32.28|32.1|32.28|32.1|32.29|32.11|32.28|32.1|5
1735576420000|2024-12-30 16:33:40|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735576430000|2024-12-30 16:33:50|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735576450000|2024-12-30 16:34:10|32.24|32.06|32.21|32.03|32.24|32.06|32.21|32.03|4
1735576460000|2024-12-30 16:34:20|32.2|32.02|32.2|32.02|32.21|32.03|32.2|32.02|3
1735576470000|2024-12-30 16:34:30|32.21|32.03|32.2|32.02|32.21|32.03|32.2|32.02|2
1735576500000|2024-12-30 16:35:00|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735576510000|2024-12-30 16:35:10|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735576520000|2024-12-30 16:35:20|32.19|32.01|32.2|32.02|32.21|32.03|32.19|32.01|4
1735576530000|2024-12-30 16:35:30|32.21|32.03|32.2|32.02|32.21|32.03|32.2|32.02|2
1735576540000|2024-12-30 16:35:40|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735576550000|2024-12-30 16:35:50|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735576560000|2024-12-30 16:36:00|32.2|32.02|32.24|32.06|32.24|32.06|32.2|32.02|5
1735576570000|2024-12-30 16:36:10|32.25|32.07|32.26|32.08|32.26|32.08|32.25|32.07|2
1735576580000|2024-12-30 16:36:20|32.27|32.09|32.3|32.12|32.3|32.12|32.26|32.08|6
1735576590000|2024-12-30 16:36:30|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735576600000|2024-12-30 16:36:40|32.3|32.12|32.28|32.1|32.3|32.12|32.28|32.1|3
1735576610000|2024-12-30 16:36:50|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|3
1735576620000|2024-12-30 16:37:00|32.26|32.08|32.27|32.09|32.28|32.1|32.26|32.08|6
1735576630000|2024-12-30 16:37:10|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735576640000|2024-12-30 16:37:20|32.25|32.07|32.24|32.06|32.25|32.07|32.24|32.06|4
1735576660000|2024-12-30 16:37:40|32.23|32.05|32.23|32.05|32.23|32.05|32.23|32.05|1
1735576670000|2024-12-30 16:37:50|32.24|32.06|32.24|32.06|32.24|32.06|32.24|32.06|1
1735576680000|2024-12-30 16:38:00|32.23|32.05|32.23|32.05|32.23|32.05|32.23|32.05|1
1735576690000|2024-12-30 16:38:10|32.22|32.04|32.23|32.05|32.23|32.05|32.22|32.04|2
1735576700000|2024-12-30 16:38:20|32.24|32.06|32.23|32.05|32.24|32.06|32.23|32.05|2
1735576710000|2024-12-30 16:38:30|32.24|32.06|32.25|32.07|32.25|32.07|32.24|32.06|2
1735576730000|2024-12-30 16:38:50|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735576740000|2024-12-30 16:39:00|32.27|32.09|32.25|32.07|32.27|32.09|32.25|32.07|5
1735576750000|2024-12-30 16:39:10|32.24|32.06|32.26|32.08|32.27|32.09|32.24|32.06|4
1735576760000|2024-12-30 16:39:20|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|3
1735576770000|2024-12-30 16:39:30|32.26|32.08|32.25|32.07|32.26|32.08|32.24|32.06|4
1735576790000|2024-12-30 16:39:50|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735576800000|2024-12-30 16:40:00|32.24|32.06|32.24|32.06|32.24|32.06|32.24|32.06|1
1735576810000|2024-12-30 16:40:10|32.25|32.07|32.27|32.09|32.27|32.09|32.25|32.07|3
1735576820000|2024-12-30 16:40:20|32.26|32.08|32.23|32.05|32.27|32.09|32.23|32.05|8
1735576830000|2024-12-30 16:40:30|32.22|32.04|32.22|32.04|32.22|32.04|32.21|32.03|3
1735576840000|2024-12-30 16:40:40|32.21|32.03|32.21|32.03|32.21|32.03|32.21|32.03|1
1735576850000|2024-12-30 16:40:50|32.22|32.04|32.23|32.05|32.23|32.05|32.22|32.04|2
1735576860000|2024-12-30 16:41:00|32.22|32.04|32.22|32.04|32.22|32.04|32.22|32.04|1
1735576870000|2024-12-30 16:41:10|32.2|32.02|32.21|32.03|32.21|32.03|32.2|32.02|4
1735576880000|2024-12-30 16:41:20|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735576890000|2024-12-30 16:41:30|32.21|32.03|32.24|32.06|32.24|32.06|32.21|32.03|4
1735576900000|2024-12-30 16:41:40|32.23|32.05|32.24|32.06|32.24|32.06|32.23|32.05|2
1735576920000|2024-12-30 16:42:00|32.23|32.05|32.23|32.05|32.23|32.05|32.23|32.05|1
1735576940000|2024-12-30 16:42:20|32.24|32.06|32.23|32.05|32.25|32.07|32.23|32.05|4
1735576960000|2024-12-30 16:42:40|32.24|32.06|32.25|32.07|32.25|32.07|32.24|32.06|2
1735576970000|2024-12-30 16:42:50|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735576980000|2024-12-30 16:43:00|32.27|32.09|32.3|32.12|32.3|32.12|32.27|32.09|3
1735576990000|2024-12-30 16:43:10|32.32|32.14|32.32|32.14|32.32|32.14|32.32|32.14|1
1735577000000|2024-12-30 16:43:20|32.31|32.13|32.3|32.12|32.31|32.13|32.3|32.12|2
1735577010000|2024-12-30 16:43:30|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735577020000|2024-12-30 16:43:40|32.32|32.14|32.33|32.15|32.33|32.15|32.32|32.14|2
1735577030000|2024-12-30 16:43:50|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735577040000|2024-12-30 16:44:00|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735577050000|2024-12-30 16:44:10|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735577060000|2024-12-30 16:44:20|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735577070000|2024-12-30 16:44:30|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735577080000|2024-12-30 16:44:40|32.34|32.16|32.35|32.17|32.35|32.17|32.33|32.15|4
1735577090000|2024-12-30 16:44:50|32.36|32.18|32.35|32.17|32.36|32.18|32.35|32.17|2
1735577100000|2024-12-30 16:45:00|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|4
1735577110000|2024-12-30 16:45:10|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735577120000|2024-12-30 16:45:20|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735577150000|2024-12-30 16:45:50|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735577160000|2024-12-30 16:46:00|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735577170000|2024-12-30 16:46:10|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|4
1735577180000|2024-12-30 16:46:20|32.3|32.12|32.28|32.1|32.3|32.12|32.28|32.1|3
1735577190000|2024-12-30 16:46:30|32.27|32.09|32.26|32.08|32.27|32.09|32.26|32.08|2
1735577200000|2024-12-30 16:46:40|32.25|32.07|32.24|32.06|32.25|32.07|32.24|32.06|4
1735577210000|2024-12-30 16:46:50|32.25|32.07|32.24|32.06|32.26|32.08|32.24|32.06|5
1735577240000|2024-12-30 16:47:20|32.25|32.07|32.26|32.08|32.26|32.08|32.25|32.07|2
1735577250000|2024-12-30 16:47:30|32.27|32.09|32.28|32.1|32.28|32.1|32.27|32.09|2
1735577270000|2024-12-30 16:47:50|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735577290000|2024-12-30 16:48:10|32.26|32.08|32.24|32.06|32.26|32.08|32.24|32.06|3
1735577320000|2024-12-30 16:48:40|32.22|32.04|32.2|32.02|32.22|32.04|32.19|32.01|7
1735577330000|2024-12-30 16:48:50|32.18|32|32.16|31.98|32.18|32|32.16|31.98|3
1735577340000|2024-12-30 16:49:00|32.17|31.99|32.16|31.98|32.17|31.99|32.16|31.98|2
1735577350000|2024-12-30 16:49:10|32.17|31.99|32.17|31.99|32.17|31.99|32.17|31.99|1
1735577360000|2024-12-30 16:49:20|32.16|31.98|32.16|31.98|32.17|31.99|32.16|31.98|3
1735577380000|2024-12-30 16:49:40|32.15|31.97|32.15|31.97|32.15|31.97|32.15|31.97|1
1735577410000|2024-12-30 16:50:10|32.13|31.95|32.13|31.95|32.13|31.95|32.13|31.95|1
1735577420000|2024-12-30 16:50:20|32.14|31.96|32.15|31.97|32.15|31.97|32.14|31.96|2
1735577430000|2024-12-30 16:50:30|32.17|31.99|32.19|32.01|32.19|32.01|32.17|31.99|3
1735577440000|2024-12-30 16:50:40|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735577450000|2024-12-30 16:50:50|32.21|32.03|32.23|32.05|32.23|32.05|32.21|32.03|3
1735577460000|2024-12-30 16:51:00|32.22|32.04|32.23|32.05|32.23|32.05|32.22|32.04|2
1735577470000|2024-12-30 16:51:10|32.24|32.06|32.26|32.08|32.26|32.08|32.23|32.05|5
1735577480000|2024-12-30 16:51:20|32.27|32.09|32.28|32.1|32.28|32.1|32.27|32.09|4
1735577490000|2024-12-30 16:51:30|32.3|32.12|32.31|32.13|32.31|32.13|32.29|32.11|3
1735577500000|2024-12-30 16:51:40|32.32|32.14|32.35|32.17|32.35|32.17|32.32|32.14|4
1735577510000|2024-12-30 16:51:50|32.34|32.16|32.33|32.15|32.34|32.16|32.32|32.14|4
1735577520000|2024-12-30 16:52:00|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735577530000|2024-12-30 16:52:10|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|3
1735577540000|2024-12-30 16:52:20|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735577550000|2024-12-30 16:52:30|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735577570000|2024-12-30 16:52:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735577580000|2024-12-30 16:53:00|32.39|32.21|32.38|32.2|32.4|32.22|32.38|32.2|4
1735577590000|2024-12-30 16:53:10|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735577600000|2024-12-30 16:53:20|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735577610000|2024-12-30 16:53:30|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735577620000|2024-12-30 16:53:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735577630000|2024-12-30 16:53:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735577640000|2024-12-30 16:54:00|32.37|32.19|32.34|32.16|32.37|32.19|32.34|32.16|3
1735577650000|2024-12-30 16:54:10|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735577660000|2024-12-30 16:54:20|32.32|32.14|32.32|32.14|32.32|32.14|32.32|32.14|1
1735577700000|2024-12-30 16:55:00|32.33|32.15|32.32|32.14|32.33|32.15|32.32|32.14|4
1735577710000|2024-12-30 16:55:10|32.33|32.15|32.35|32.17|32.35|32.17|32.33|32.15|3
1735577720000|2024-12-30 16:55:20|32.34|32.16|32.36|32.18|32.36|32.18|32.34|32.16|3
1735577730000|2024-12-30 16:55:30|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|3
1735577740000|2024-12-30 16:55:40|32.34|32.16|32.34|32.16|32.34|32.16|32.33|32.15|3
1735577750000|2024-12-30 16:55:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735577760000|2024-12-30 16:56:00|32.34|32.16|32.32|32.14|32.34|32.16|32.32|32.14|3
1735577770000|2024-12-30 16:56:10|32.31|32.13|32.32|32.14|32.32|32.14|32.31|32.13|2
1735577780000|2024-12-30 16:56:20|32.31|32.13|32.32|32.14|32.32|32.14|32.31|32.13|2
1735577790000|2024-12-30 16:56:30|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735577800000|2024-12-30 16:56:40|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|3
1735577810000|2024-12-30 16:56:50|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735577820000|2024-12-30 16:57:00|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735577830000|2024-12-30 16:57:10|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735577840000|2024-12-30 16:57:20|32.32|32.14|32.3|32.12|32.32|32.14|32.3|32.12|3
1735577850000|2024-12-30 16:57:30|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735577860000|2024-12-30 16:57:40|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735577870000|2024-12-30 16:57:50|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735577890000|2024-12-30 16:58:10|32.3|32.12|32.28|32.1|32.3|32.12|32.27|32.09|4
1735577900000|2024-12-30 16:58:20|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|2
1735577910000|2024-12-30 16:58:30|32.29|32.11|32.29|32.11|32.29|32.11|32.28|32.1|7
1735577930000|2024-12-30 16:58:50|32.28|32.1|32.28|32.1|32.28|32.1|32.28|32.1|1
1735577940000|2024-12-30 16:59:00|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|2
1735577950000|2024-12-30 16:59:10|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735577960000|2024-12-30 16:59:20|32.28|32.1|32.27|32.09|32.28|32.1|32.27|32.09|2
1735577980000|2024-12-30 16:59:40|32.28|32.1|32.26|32.08|32.28|32.1|32.26|32.08|3
1735577990000|2024-12-30 16:59:50|32.27|32.09|32.29|32.11|32.29|32.11|32.27|32.09|3
1735578000000|2024-12-30 17:00:00|32.32|32.14|32.33|32.15|32.33|32.15|32.32|32.14|2
1735578010000|2024-12-30 17:00:10|32.34|32.16|32.34|32.16|32.34|32.16|32.33|32.15|3
1735578030000|2024-12-30 17:00:30|32.35|32.17|32.38|32.2|32.38|32.2|32.35|32.17|4
1735578040000|2024-12-30 17:00:40|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735578050000|2024-12-30 17:00:50|32.42|32.24|32.42|32.24|32.43|32.25|32.42|32.24|3
1735578060000|2024-12-30 17:01:00|32.41|32.23|32.39|32.21|32.41|32.23|32.38|32.2|5
1735578070000|2024-12-30 17:01:10|32.4|32.22|32.43|32.25|32.43|32.25|32.39|32.21|7
1735578080000|2024-12-30 17:01:20|32.44|32.26|32.46|32.28|32.46|32.28|32.44|32.26|2
1735578090000|2024-12-30 17:01:30|32.47|32.29|32.52|32.34|32.52|32.34|32.47|32.29|7
1735578100000|2024-12-30 17:01:40|32.51|32.33|32.51|32.33|32.53|32.35|32.51|32.33|9
1735578110000|2024-12-30 17:01:50|32.46|32.28|32.42|32.24|32.46|32.28|32.42|32.24|4
1735578120000|2024-12-30 17:02:00|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735578130000|2024-12-30 17:02:10|32.44|32.26|32.46|32.28|32.46|32.28|32.42|32.24|6
1735578140000|2024-12-30 17:02:20|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|3
1735578150000|2024-12-30 17:02:30|32.48|32.3|32.44|32.26|32.48|32.3|32.44|32.26|6
1735578160000|2024-12-30 17:02:40|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735578170000|2024-12-30 17:02:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735578180000|2024-12-30 17:03:00|32.43|32.25|32.49|32.31|32.49|32.31|32.43|32.25|4
1735578190000|2024-12-30 17:03:10|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|3
1735578210000|2024-12-30 17:03:30|32.51|32.33|32.48|32.3|32.51|32.33|32.48|32.3|4
1735578220000|2024-12-30 17:03:40|32.47|32.29|32.44|32.26|32.47|32.29|32.44|32.26|4
1735578230000|2024-12-30 17:03:50|32.43|32.25|32.44|32.26|32.44|32.26|32.43|32.25|2
1735578240000|2024-12-30 17:04:00|32.45|32.27|32.44|32.26|32.45|32.27|32.44|32.26|2
1735578250000|2024-12-30 17:04:10|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735578260000|2024-12-30 17:04:20|32.42|32.24|32.42|32.24|32.43|32.25|32.42|32.24|3
1735578270000|2024-12-30 17:04:30|32.43|32.25|32.43|32.25|32.45|32.27|32.43|32.25|3
1735578280000|2024-12-30 17:04:40|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735578290000|2024-12-30 17:04:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735578300000|2024-12-30 17:05:00|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|5
1735578320000|2024-12-30 17:05:20|32.42|32.24|32.42|32.24|32.42|32.24|32.41|32.23|3
1735578330000|2024-12-30 17:05:30|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|3
1735578340000|2024-12-30 17:05:40|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735578350000|2024-12-30 17:05:50|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735578360000|2024-12-30 17:06:00|32.38|32.2|32.37|32.19|32.38|32.2|32.36|32.18|4
1735578370000|2024-12-30 17:06:10|32.36|32.18|32.36|32.18|32.36|32.18|32.35|32.17|3
1735578380000|2024-12-30 17:06:20|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735578390000|2024-12-30 17:06:30|32.33|32.15|32.33|32.15|32.34|32.16|32.33|32.15|3
1735578400000|2024-12-30 17:06:40|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735578450000|2024-12-30 17:07:30|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735578520000|2024-12-30 17:08:40|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735578540000|2024-12-30 17:09:00|32.34|32.16|32.36|32.18|32.37|32.19|32.34|32.16|4
1735578550000|2024-12-30 17:09:10|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735578570000|2024-12-30 17:09:30|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735578580000|2024-12-30 17:09:40|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735578610000|2024-12-30 17:10:10|32.34|32.16|32.35|32.17|32.35|32.17|32.34|32.16|2
1735578630000|2024-12-30 17:10:30|32.37|32.19|32.41|32.23|32.41|32.23|32.37|32.19|5
1735578650000|2024-12-30 17:10:50|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735578660000|2024-12-30 17:11:00|32.42|32.24|32.42|32.24|32.43|32.25|32.42|32.24|5
1735578670000|2024-12-30 17:11:10|32.43|32.25|32.43|32.25|32.43|32.25|32.42|32.24|5
1735578680000|2024-12-30 17:11:20|32.42|32.24|32.41|32.23|32.43|32.25|32.41|32.23|4
1735578690000|2024-12-30 17:11:30|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735578700000|2024-12-30 17:11:40|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735578710000|2024-12-30 17:11:50|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735578730000|2024-12-30 17:12:10|32.37|32.19|32.37|32.19|32.38|32.2|32.37|32.19|3
1735578740000|2024-12-30 17:12:20|32.38|32.2|32.38|32.2|32.38|32.2|32.37|32.19|3
1735578760000|2024-12-30 17:12:40|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|2
1735578770000|2024-12-30 17:12:50|32.39|32.21|32.39|32.21|32.39|32.21|32.38|32.2|3
1735578780000|2024-12-30 17:13:00|32.4|32.22|32.41|32.23|32.41|32.23|32.4|32.22|2
1735578790000|2024-12-30 17:13:10|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735578800000|2024-12-30 17:13:20|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735578810000|2024-12-30 17:13:30|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735578820000|2024-12-30 17:13:40|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735578830000|2024-12-30 17:13:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735578840000|2024-12-30 17:14:00|32.34|32.16|32.35|32.17|32.35|32.17|32.34|32.16|2
1735578860000|2024-12-30 17:14:20|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735578880000|2024-12-30 17:14:40|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735578900000|2024-12-30 17:15:00|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735578910000|2024-12-30 17:15:10|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|2
1735578920000|2024-12-30 17:15:20|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735578940000|2024-12-30 17:15:40|32.38|32.2|32.36|32.18|32.38|32.2|32.36|32.18|2
1735578950000|2024-12-30 17:15:50|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|4
1735578960000|2024-12-30 17:16:00|32.35|32.17|32.33|32.15|32.35|32.17|32.33|32.15|3
1735578980000|2024-12-30 17:16:20|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735578990000|2024-12-30 17:16:30|32.32|32.14|32.32|32.14|32.32|32.14|32.31|32.13|3
1735579000000|2024-12-30 17:16:40|32.33|32.15|32.33|32.15|32.33|32.15|32.32|32.14|3
1735579010000|2024-12-30 17:16:50|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735579020000|2024-12-30 17:17:00|32.37|32.19|32.34|32.16|32.37|32.19|32.34|32.16|4
1735579030000|2024-12-30 17:17:10|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735579040000|2024-12-30 17:17:20|32.32|32.14|32.32|32.14|32.32|32.14|32.31|32.13|3
1735579050000|2024-12-30 17:17:30|32.31|32.13|32.31|32.13|32.31|32.13|32.3|32.12|3
1735579080000|2024-12-30 17:18:00|32.32|32.14|32.35|32.17|32.35|32.17|32.32|32.14|2
1735579090000|2024-12-30 17:18:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735579100000|2024-12-30 17:18:20|32.36|32.18|32.35|32.17|32.36|32.18|32.35|32.17|2
1735579110000|2024-12-30 17:18:30|32.34|32.16|32.36|32.18|32.36|32.18|32.34|32.16|3
1735579120000|2024-12-30 17:18:40|32.35|32.17|32.35|32.17|32.36|32.18|32.35|32.17|3
1735579140000|2024-12-30 17:19:00|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735579150000|2024-12-30 17:19:10|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735579160000|2024-12-30 17:19:20|32.3|32.12|32.3|32.12|32.3|32.12|32.29|32.11|3
1735579170000|2024-12-30 17:19:30|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735579190000|2024-12-30 17:19:50|32.3|32.12|32.3|32.12|32.3|32.12|32.3|32.12|1
1735579200000|2024-12-30 17:20:00|32.29|32.11|32.33|32.15|32.33|32.15|32.29|32.11|4
1735579220000|2024-12-30 17:20:20|32.34|32.16|32.36|32.18|32.36|32.18|32.34|32.16|3
1735579230000|2024-12-30 17:20:30|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|2
1735579240000|2024-12-30 17:20:40|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735579250000|2024-12-30 17:20:50|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735579260000|2024-12-30 17:21:00|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735579270000|2024-12-30 17:21:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|4
1735579280000|2024-12-30 17:21:20|32.4|32.22|32.37|32.19|32.4|32.22|32.37|32.19|4
1735579290000|2024-12-30 17:21:30|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735579300000|2024-12-30 17:21:40|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|4
1735579310000|2024-12-30 17:21:50|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|4
1735579320000|2024-12-30 17:22:00|32.4|32.22|32.4|32.22|32.41|32.23|32.4|32.22|3
1735579330000|2024-12-30 17:22:10|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|3
1735579340000|2024-12-30 17:22:20|32.43|32.25|32.45|32.27|32.45|32.27|32.43|32.25|3
1735579350000|2024-12-30 17:22:30|32.46|32.28|32.46|32.28|32.46|32.28|32.45|32.27|3
1735579360000|2024-12-30 17:22:40|32.45|32.27|32.47|32.29|32.47|32.29|32.45|32.27|5
1735579370000|2024-12-30 17:22:50|32.49|32.31|32.52|32.34|32.52|32.34|32.49|32.31|4
1735579380000|2024-12-30 17:23:00|32.53|32.35|32.59|32.41|32.59|32.41|32.53|32.35|5
1735579390000|2024-12-30 17:23:10|32.6|32.42|32.62|32.44|32.62|32.44|32.6|32.42|2
1735579400000|2024-12-30 17:23:20|32.63|32.45|32.64|32.46|32.64|32.46|32.62|32.44|4
1735579410000|2024-12-30 17:23:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735579420000|2024-12-30 17:23:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735579440000|2024-12-30 17:24:00|32.59|32.41|32.6|32.42|32.61|32.43|32.59|32.41|6
1735579450000|2024-12-30 17:24:10|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735579460000|2024-12-30 17:24:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735579470000|2024-12-30 17:24:30|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735579480000|2024-12-30 17:24:40|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735579510000|2024-12-30 17:25:10|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735579530000|2024-12-30 17:25:30|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735579540000|2024-12-30 17:25:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735579560000|2024-12-30 17:26:00|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735579570000|2024-12-30 17:26:10|32.61|32.43|32.62|32.44|32.63|32.45|32.61|32.43|4
1735579590000|2024-12-30 17:26:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735579600000|2024-12-30 17:26:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735579610000|2024-12-30 17:26:50|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735579620000|2024-12-30 17:27:00|32.59|32.41|32.54|32.36|32.59|32.41|32.54|32.36|4
1735579630000|2024-12-30 17:27:10|32.53|32.35|32.55|32.37|32.55|32.37|32.53|32.35|3
1735579640000|2024-12-30 17:27:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735579650000|2024-12-30 17:27:30|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|4
1735579660000|2024-12-30 17:27:40|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735579680000|2024-12-30 17:28:00|32.58|32.4|32.61|32.43|32.61|32.43|32.58|32.4|4
1735579690000|2024-12-30 17:28:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|6
1735579700000|2024-12-30 17:28:20|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|5
1735579710000|2024-12-30 17:28:30|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735579720000|2024-12-30 17:28:40|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|5
1735579730000|2024-12-30 17:28:50|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735579740000|2024-12-30 17:29:00|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735579750000|2024-12-30 17:29:10|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735579760000|2024-12-30 17:29:20|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735579770000|2024-12-30 17:29:30|32.64|32.46|32.62|32.44|32.64|32.46|32.62|32.44|3
1735579780000|2024-12-30 17:29:40|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735579810000|2024-12-30 17:30:10|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|3
1735579820000|2024-12-30 17:30:20|32.63|32.45|32.65|32.47|32.66|32.48|32.63|32.45|7
1735579830000|2024-12-30 17:30:30|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735579840000|2024-12-30 17:30:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735579850000|2024-12-30 17:30:50|32.59|32.41|32.55|32.37|32.59|32.41|32.55|32.37|3
1735579870000|2024-12-30 17:31:10|32.54|32.36|32.55|32.37|32.55|32.37|32.54|32.36|4
1735579880000|2024-12-30 17:31:20|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735579900000|2024-12-30 17:31:40|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735579910000|2024-12-30 17:31:50|32.58|32.4|32.61|32.43|32.61|32.43|32.58|32.4|4
1735579920000|2024-12-30 17:32:00|32.62|32.44|32.68|32.5|32.68|32.5|32.62|32.44|8
1735579930000|2024-12-30 17:32:10|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735579940000|2024-12-30 17:32:20|32.66|32.48|32.64|32.46|32.67|32.49|32.64|32.46|6
1735579950000|2024-12-30 17:32:30|32.65|32.47|32.69|32.51|32.69|32.51|32.65|32.47|5
1735579960000|2024-12-30 17:32:40|32.72|32.54|32.77|32.59|32.77|32.59|32.72|32.54|7
1735579970000|2024-12-30 17:32:50|32.78|32.6|32.75|32.57|32.82|32.64|32.75|32.57|14
1735579980000|2024-12-30 17:33:00|32.76|32.58|32.77|32.59|32.78|32.6|32.76|32.58|4
1735579990000|2024-12-30 17:33:10|32.75|32.57|32.78|32.6|32.78|32.6|32.75|32.57|4
1735580000000|2024-12-30 17:33:20|32.8|32.62|32.78|32.6|32.8|32.62|32.77|32.59|5
1735580010000|2024-12-30 17:33:30|32.77|32.59|32.76|32.58|32.77|32.59|32.74|32.56|8
1735580020000|2024-12-30 17:33:40|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735580040000|2024-12-30 17:34:00|32.77|32.59|32.79|32.61|32.79|32.61|32.76|32.58|5
1735580050000|2024-12-30 17:34:10|32.8|32.62|32.83|32.65|32.84|32.66|32.8|32.62|4
1735580060000|2024-12-30 17:34:20|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735580070000|2024-12-30 17:34:30|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735580080000|2024-12-30 17:34:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735580090000|2024-12-30 17:34:50|32.83|32.65|32.81|32.63|32.84|32.66|32.81|32.63|5
1735580100000|2024-12-30 17:35:00|32.82|32.64|32.81|32.63|32.82|32.64|32.79|32.61|5
1735580110000|2024-12-30 17:35:10|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|3
1735580120000|2024-12-30 17:35:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735580130000|2024-12-30 17:35:30|32.8|32.62|32.82|32.64|32.83|32.65|32.8|32.62|5
1735580140000|2024-12-30 17:35:40|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|5
1735580150000|2024-12-30 17:35:50|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735580160000|2024-12-30 17:36:00|32.8|32.62|32.83|32.65|32.83|32.65|32.8|32.62|6
1735580170000|2024-12-30 17:36:10|32.84|32.66|32.83|32.65|32.84|32.66|32.82|32.64|3
1735580180000|2024-12-30 17:36:20|32.84|32.66|32.84|32.66|32.84|32.66|32.83|32.65|3
1735580190000|2024-12-30 17:36:30|32.85|32.67|32.83|32.65|32.85|32.67|32.83|32.65|3
1735580200000|2024-12-30 17:36:40|32.84|32.66|32.84|32.66|32.84|32.66|32.83|32.65|3
1735580210000|2024-12-30 17:36:50|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735580220000|2024-12-30 17:37:00|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|3
1735580230000|2024-12-30 17:37:10|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735580240000|2024-12-30 17:37:20|32.82|32.64|32.84|32.66|32.84|32.66|32.82|32.64|2
1735580260000|2024-12-30 17:37:40|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735580270000|2024-12-30 17:37:50|32.85|32.67|32.85|32.67|32.85|32.67|32.84|32.66|3
1735580280000|2024-12-30 17:38:00|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|2
1735580290000|2024-12-30 17:38:10|32.86|32.68|32.86|32.68|32.87|32.69|32.86|32.68|3
1735580300000|2024-12-30 17:38:20|32.87|32.69|32.93|32.75|32.93|32.75|32.87|32.69|6
1735580310000|2024-12-30 17:38:30|32.94|32.76|32.96|32.78|32.96|32.78|32.94|32.76|3
1735580320000|2024-12-30 17:38:40|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735580330000|2024-12-30 17:38:50|32.97|32.79|32.98|32.8|32.99|32.81|32.97|32.79|4
1735580340000|2024-12-30 17:39:00|32.99|32.81|32.99|32.81|32.99|32.81|32.98|32.8|3
1735580350000|2024-12-30 17:39:10|32.98|32.8|32.95|32.77|32.98|32.8|32.95|32.77|4
1735580360000|2024-12-30 17:39:20|32.96|32.78|32.97|32.79|32.98|32.8|32.96|32.78|4
1735580370000|2024-12-30 17:39:30|32.98|32.8|33|32.82|33|32.82|32.97|32.79|5
1735580380000|2024-12-30 17:39:40|33.01|32.83|33.01|32.83|33.01|32.83|33|32.82|3
1735580390000|2024-12-30 17:39:50|33|32.82|33.01|32.83|33.01|32.83|33|32.82|4
1735580400000|2024-12-30 17:40:00|33|32.82|32.98|32.8|33|32.82|32.98|32.8|9
1735580410000|2024-12-30 17:40:10|32.99|32.81|32.97|32.79|32.99|32.81|32.96|32.78|7
1735580420000|2024-12-30 17:40:20|32.96|32.78|32.94|32.76|32.96|32.78|32.94|32.76|4
1735580430000|2024-12-30 17:40:30|32.93|32.75|32.91|32.73|32.93|32.75|32.91|32.73|6
1735580440000|2024-12-30 17:40:40|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735580450000|2024-12-30 17:40:50|32.93|32.75|32.94|32.76|32.96|32.78|32.93|32.75|5
1735580460000|2024-12-30 17:41:00|32.93|32.75|32.92|32.74|32.94|32.76|32.91|32.73|8
1735580470000|2024-12-30 17:41:10|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735580480000|2024-12-30 17:41:20|32.93|32.75|32.93|32.75|32.93|32.75|32.92|32.74|5
1735580490000|2024-12-30 17:41:30|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735580500000|2024-12-30 17:41:40|32.98|32.8|32.99|32.81|33.01|32.83|32.98|32.8|6
1735580510000|2024-12-30 17:41:50|33|32.82|33|32.82|33|32.82|32.99|32.81|3
1735580520000|2024-12-30 17:42:00|33.01|32.83|33.01|32.83|33.01|32.83|32.99|32.81|7
1735580530000|2024-12-30 17:42:10|33|32.82|32.99|32.81|33|32.82|32.99|32.81|4
1735580540000|2024-12-30 17:42:20|33|32.82|33.03|32.85|33.03|32.85|33|32.82|4
1735580550000|2024-12-30 17:42:30|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735580560000|2024-12-30 17:42:40|33.02|32.84|33|32.82|33.02|32.84|33|32.82|3
1735580570000|2024-12-30 17:42:50|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735580580000|2024-12-30 17:43:00|33|32.82|33.03|32.85|33.03|32.85|33|32.82|4
1735580590000|2024-12-30 17:43:10|33.04|32.86|33.04|32.86|33.05|32.87|33.04|32.86|3
1735580600000|2024-12-30 17:43:20|33.05|32.87|33.12|32.94|33.12|32.94|33.05|32.87|7
1735580610000|2024-12-30 17:43:30|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|2
1735580620000|2024-12-30 17:43:40|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|5
1735580630000|2024-12-30 17:43:50|33.16|32.98|33.16|32.98|33.17|32.99|33.16|32.98|3
1735580640000|2024-12-30 17:44:00|33.17|32.99|33.24|33.06|33.25|33.07|33.17|32.99|8
1735580650000|2024-12-30 17:44:10|33.25|33.07|33.26|33.08|33.28|33.1|33.25|33.07|6
1735580660000|2024-12-30 17:44:20|33.27|33.09|33.3|33.12|33.3|33.12|33.27|33.09|9
1735580670000|2024-12-30 17:44:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735580680000|2024-12-30 17:44:40|33.3|33.12|33.34|33.16|33.34|33.16|33.27|33.09|10
1735580690000|2024-12-30 17:44:50|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|4
1735580700000|2024-12-30 17:45:00|33.35|33.17|33.34|33.16|33.35|33.17|33.32|33.14|11
1735580710000|2024-12-30 17:45:10|33.35|33.17|33.41|33.23|33.41|33.23|33.35|33.17|8
1735580720000|2024-12-30 17:45:20|33.4|33.22|33.32|33.14|33.4|33.22|33.31|33.13|9
1735580730000|2024-12-30 17:45:30|33.33|33.15|33.4|33.22|33.4|33.22|33.32|33.14|9
1735580740000|2024-12-30 17:45:40|33.41|33.23|33.44|33.26|33.44|33.26|33.41|33.23|6
1735580750000|2024-12-30 17:45:50|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735580760000|2024-12-30 17:46:00|33.43|33.25|33.43|33.25|33.44|33.26|33.42|33.24|5
1735580770000|2024-12-30 17:46:10|33.44|33.26|33.41|33.23|33.44|33.26|33.38|33.2|11
1735580780000|2024-12-30 17:46:20|33.4|33.22|33.36|33.18|33.41|33.23|33.36|33.18|8
1735580790000|2024-12-30 17:46:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|4
1735580800000|2024-12-30 17:46:40|33.32|33.14|33.27|33.09|33.32|33.14|33.27|33.09|5
1735580810000|2024-12-30 17:46:50|33.26|33.08|33.29|33.11|33.29|33.11|33.25|33.07|6
1735580820000|2024-12-30 17:47:00|33.27|33.09|33.37|33.19|33.38|33.2|33.27|33.09|13
1735580830000|2024-12-30 17:47:10|33.38|33.2|33.38|33.2|33.4|33.22|33.38|33.2|7
1735580840000|2024-12-30 17:47:20|33.37|33.19|33.43|33.25|33.43|33.25|33.36|33.18|10
1735580850000|2024-12-30 17:47:30|33.44|33.26|33.5|33.32|33.5|33.32|33.44|33.26|6
1735580860000|2024-12-30 17:47:40|33.51|33.33|33.53|33.35|33.53|33.35|33.51|33.33|3
1735580870000|2024-12-30 17:47:50|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|4
1735580880000|2024-12-30 17:48:00|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735580890000|2024-12-30 17:48:10|33.54|33.36|33.54|33.36|33.55|33.37|33.54|33.36|7
1735580900000|2024-12-30 17:48:20|33.55|33.37|33.54|33.36|33.56|33.38|33.53|33.35|6
1735580910000|2024-12-30 17:48:30|33.55|33.37|33.56|33.38|33.56|33.38|33.52|33.34|7
1735580920000|2024-12-30 17:48:40|33.55|33.37|33.51|33.33|33.55|33.37|33.51|33.33|9
1735580930000|2024-12-30 17:48:50|33.5|33.32|33.46|33.28|33.5|33.32|33.46|33.28|9
1735580940000|2024-12-30 17:49:00|33.47|33.29|33.44|33.26|33.48|33.3|33.44|33.26|10
1735580950000|2024-12-30 17:49:10|33.43|33.25|33.39|33.21|33.43|33.25|33.39|33.21|5
1735580960000|2024-12-30 17:49:20|33.4|33.22|33.41|33.23|33.42|33.24|33.39|33.21|9
1735580970000|2024-12-30 17:49:30|33.43|33.25|33.44|33.26|33.46|33.28|33.43|33.25|10
1735580980000|2024-12-30 17:49:40|33.46|33.28|33.51|33.33|33.53|33.35|33.46|33.28|9
1735580990000|2024-12-30 17:49:50|33.52|33.34|33.5|33.32|33.52|33.34|33.5|33.32|5
1735581000000|2024-12-30 17:50:00|33.49|33.31|33.49|33.31|33.5|33.32|33.48|33.3|12
1735581010000|2024-12-30 17:50:10|33.48|33.3|33.51|33.33|33.51|33.33|33.45|33.27|11
1735581020000|2024-12-30 17:50:20|33.5|33.32|33.47|33.29|33.5|33.32|33.47|33.29|4
1735581030000|2024-12-30 17:50:30|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|2
1735581040000|2024-12-30 17:50:40|33.53|33.35|33.54|33.36|33.54|33.36|33.53|33.35|4
1735581050000|2024-12-30 17:50:50|33.55|33.37|33.56|33.38|33.56|33.38|33.55|33.37|2
1735581060000|2024-12-30 17:51:00|33.54|33.36|33.65|33.47|33.66|33.48|33.54|33.36|7
1735581070000|2024-12-30 17:51:10|33.64|33.46|33.63|33.45|33.64|33.46|33.6|33.42|10
1735581080000|2024-12-30 17:51:20|33.64|33.46|33.58|33.4|33.65|33.47|33.58|33.4|13
1735581090000|2024-12-30 17:51:30|33.59|33.41|33.58|33.4|33.6|33.42|33.58|33.4|4
1735581100000|2024-12-30 17:51:40|33.57|33.39|33.59|33.41|33.59|33.41|33.55|33.37|8
1735581110000|2024-12-30 17:51:50|33.6|33.42|33.62|33.44|33.62|33.44|33.6|33.42|5
1735581120000|2024-12-30 17:52:00|33.61|33.43|33.72|33.54|33.73|33.55|33.61|33.43|11
1735581130000|2024-12-30 17:52:10|33.71|33.53|33.59|33.41|33.71|33.53|33.59|33.41|15
1735581140000|2024-12-30 17:52:20|33.6|33.42|33.6|33.42|33.62|33.44|33.59|33.41|6
1735581150000|2024-12-30 17:52:30|33.61|33.43|33.63|33.45|33.63|33.45|33.61|33.43|5
1735581160000|2024-12-30 17:52:40|33.62|33.44|33.64|33.46|33.65|33.47|33.62|33.44|5
1735581170000|2024-12-30 17:52:50|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735581210000|2024-12-30 17:53:30|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|5
1735581220000|2024-12-30 17:53:40|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735581230000|2024-12-30 17:53:50|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735581240000|2024-12-30 17:54:00|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|6
1735581250000|2024-12-30 17:54:10|33.63|33.45|33.6|33.42|33.63|33.45|33.6|33.42|4
1735581260000|2024-12-30 17:54:20|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735581270000|2024-12-30 17:54:30|33.6|33.42|33.59|33.41|33.61|33.43|33.59|33.41|4
1735581280000|2024-12-30 17:54:40|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|4
1735581290000|2024-12-30 17:54:50|33.6|33.42|33.65|33.47|33.66|33.48|33.6|33.42|9
1735581300000|2024-12-30 17:55:00|33.66|33.48|33.59|33.41|33.66|33.48|33.59|33.41|8
1735581310000|2024-12-30 17:55:10|33.58|33.4|33.55|33.37|33.59|33.41|33.55|33.37|10
1735581320000|2024-12-30 17:55:20|33.54|33.36|33.56|33.38|33.57|33.39|33.54|33.36|9
1735581330000|2024-12-30 17:55:30|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|5
1735581340000|2024-12-30 17:55:40|33.56|33.38|33.54|33.36|33.56|33.38|33.54|33.36|5
1735581350000|2024-12-30 17:55:50|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735581360000|2024-12-30 17:56:00|33.51|33.33|33.5|33.32|33.51|33.33|33.48|33.3|8
1735581370000|2024-12-30 17:56:10|33.52|33.34|33.48|33.3|33.53|33.35|33.48|33.3|5
1735581380000|2024-12-30 17:56:20|33.49|33.31|33.5|33.32|33.5|33.32|33.48|33.3|4
1735581390000|2024-12-30 17:56:30|33.49|33.31|33.49|33.31|33.5|33.32|33.49|33.31|5
1735581400000|2024-12-30 17:56:40|33.48|33.3|33.46|33.28|33.48|33.3|33.46|33.28|3
1735581410000|2024-12-30 17:56:50|33.45|33.27|33.45|33.27|33.45|33.27|33.42|33.24|7
1735581420000|2024-12-30 17:57:00|33.46|33.28|33.41|33.23|33.46|33.28|33.4|33.22|10
1735581430000|2024-12-30 17:57:10|33.4|33.22|33.43|33.25|33.43|33.25|33.39|33.21|6
1735581440000|2024-12-30 17:57:20|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735581450000|2024-12-30 17:57:30|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735581460000|2024-12-30 17:57:40|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735581470000|2024-12-30 17:57:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735581500000|2024-12-30 17:58:20|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735581510000|2024-12-30 17:58:30|33.43|33.25|33.4|33.22|33.43|33.25|33.4|33.22|4
1735581520000|2024-12-30 17:58:40|33.39|33.21|33.4|33.22|33.4|33.22|33.38|33.2|6
1735581530000|2024-12-30 17:58:50|33.41|33.23|33.42|33.24|33.43|33.25|33.41|33.23|4
1735581540000|2024-12-30 17:59:00|33.43|33.25|33.46|33.28|33.46|33.28|33.43|33.25|7
1735581550000|2024-12-30 17:59:10|33.48|33.3|33.51|33.33|33.51|33.33|33.48|33.3|6
1735581560000|2024-12-30 17:59:20|33.53|33.35|33.55|33.37|33.55|33.37|33.53|33.35|3
1735581570000|2024-12-30 17:59:30|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735581580000|2024-12-30 17:59:40|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735581590000|2024-12-30 17:59:50|33.55|33.37|33.55|33.37|33.56|33.38|33.55|33.37|3
1735581600000|2024-12-30 18:00:00|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735581610000|2024-12-30 18:00:10|33.58|33.4|33.62|33.44|33.62|33.44|33.56|33.38|7
1735581620000|2024-12-30 18:00:20|33.61|33.43|33.6|33.42|33.61|33.43|33.59|33.41|4
1735581630000|2024-12-30 18:00:30|33.61|33.43|33.58|33.4|33.63|33.45|33.58|33.4|11
1735581640000|2024-12-30 18:00:40|33.57|33.39|33.58|33.4|33.58|33.4|33.56|33.38|4
1735581650000|2024-12-30 18:00:50|33.57|33.39|33.53|33.35|33.57|33.39|33.52|33.34|6
1735581660000|2024-12-30 18:01:00|33.54|33.36|33.53|33.35|33.54|33.36|33.52|33.34|6
1735581670000|2024-12-30 18:01:10|33.52|33.34|33.52|33.34|33.52|33.34|33.48|33.3|6
1735581680000|2024-12-30 18:01:20|33.51|33.33|33.56|33.38|33.57|33.39|33.51|33.33|12
1735581690000|2024-12-30 18:01:30|33.55|33.37|33.57|33.39|33.57|33.39|33.54|33.36|7
1735581700000|2024-12-30 18:01:40|33.56|33.38|33.54|33.36|33.56|33.38|33.54|33.36|5
1735581710000|2024-12-30 18:01:50|33.53|33.35|33.53|33.35|33.53|33.35|33.52|33.34|5
1735581720000|2024-12-30 18:02:00|33.52|33.34|33.53|33.35|33.53|33.35|33.5|33.32|6
1735581730000|2024-12-30 18:02:10|33.52|33.34|33.51|33.33|33.53|33.35|33.51|33.33|4
1735581740000|2024-12-30 18:02:20|33.52|33.34|33.52|33.34|33.53|33.35|33.52|33.34|3
1735581760000|2024-12-30 18:02:40|33.53|33.35|33.53|33.35|33.54|33.36|33.53|33.35|3
1735581770000|2024-12-30 18:02:50|33.52|33.34|33.48|33.3|33.52|33.34|33.48|33.3|4
1735581780000|2024-12-30 18:03:00|33.47|33.29|33.48|33.3|33.48|33.3|33.46|33.28|4
1735581790000|2024-12-30 18:03:10|33.47|33.29|33.47|33.29|33.48|33.3|33.47|33.29|5
1735581800000|2024-12-30 18:03:20|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735581810000|2024-12-30 18:03:30|33.47|33.29|33.51|33.33|33.51|33.33|33.47|33.29|6
1735581820000|2024-12-30 18:03:40|33.5|33.32|33.41|33.23|33.5|33.32|33.41|33.23|10
1735581830000|2024-12-30 18:03:50|33.42|33.24|33.42|33.24|33.42|33.24|33.41|33.23|3
1735581840000|2024-12-30 18:04:00|33.43|33.25|33.41|33.23|33.43|33.25|33.4|33.22|4
1735581850000|2024-12-30 18:04:10|33.4|33.22|33.38|33.2|33.4|33.22|33.37|33.19|5
1735581860000|2024-12-30 18:04:20|33.39|33.21|33.43|33.25|33.43|33.25|33.39|33.21|5
1735581870000|2024-12-30 18:04:30|33.44|33.26|33.42|33.24|33.45|33.27|33.42|33.24|5
1735581880000|2024-12-30 18:04:40|33.41|33.23|33.4|33.22|33.41|33.23|33.38|33.2|6
1735581890000|2024-12-30 18:04:50|33.39|33.21|33.4|33.22|33.4|33.22|33.38|33.2|4
1735581900000|2024-12-30 18:05:00|33.41|33.23|33.43|33.25|33.44|33.26|33.41|33.23|7
1735581910000|2024-12-30 18:05:10|33.44|33.26|33.4|33.22|33.45|33.27|33.4|33.22|10
1735581920000|2024-12-30 18:05:20|33.39|33.21|33.38|33.2|33.39|33.21|33.37|33.19|6
1735581930000|2024-12-30 18:05:30|33.37|33.19|33.34|33.16|33.38|33.2|33.34|33.16|5
1735581940000|2024-12-30 18:05:40|33.35|33.17|33.33|33.15|33.36|33.18|33.33|33.15|7
1735581950000|2024-12-30 18:05:50|33.32|33.14|33.31|33.13|33.34|33.16|33.31|33.13|6
1735581960000|2024-12-30 18:06:00|33.3|33.12|33.28|33.1|33.3|33.12|33.27|33.09|4
1735581970000|2024-12-30 18:06:10|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|4
1735581980000|2024-12-30 18:06:20|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|6
1735581990000|2024-12-30 18:06:30|33.34|33.16|33.35|33.17|33.38|33.2|33.34|33.16|10
1735582000000|2024-12-30 18:06:40|33.36|33.18|33.38|33.2|33.38|33.2|33.36|33.18|5
1735582010000|2024-12-30 18:06:50|33.37|33.19|33.37|33.19|33.37|33.19|33.35|33.17|7
1735582020000|2024-12-30 18:07:00|33.38|33.2|33.36|33.18|33.38|33.2|33.35|33.17|5
1735582030000|2024-12-30 18:07:10|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|6
1735582040000|2024-12-30 18:07:20|33.35|33.17|33.36|33.18|33.36|33.18|33.34|33.16|4
1735582050000|2024-12-30 18:07:30|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735582060000|2024-12-30 18:07:40|33.39|33.21|33.43|33.25|33.43|33.25|33.39|33.21|7
1735582070000|2024-12-30 18:07:50|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735582080000|2024-12-30 18:08:00|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|8
1735582090000|2024-12-30 18:08:10|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735582100000|2024-12-30 18:08:20|33.42|33.24|33.4|33.22|33.42|33.24|33.39|33.21|5
1735582110000|2024-12-30 18:08:30|33.39|33.21|33.42|33.24|33.42|33.24|33.39|33.21|3
1735582120000|2024-12-30 18:08:40|33.43|33.25|33.44|33.26|33.45|33.27|33.43|33.25|8
1735582130000|2024-12-30 18:08:50|33.43|33.25|33.41|33.23|33.43|33.25|33.41|33.23|3
1735582140000|2024-12-30 18:09:00|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|5
1735582150000|2024-12-30 18:09:10|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735582160000|2024-12-30 18:09:20|33.43|33.25|33.45|33.27|33.46|33.28|33.43|33.25|7
1735582170000|2024-12-30 18:09:30|33.44|33.26|33.46|33.28|33.46|33.28|33.44|33.26|3
1735582180000|2024-12-30 18:09:40|33.45|33.27|33.46|33.28|33.46|33.28|33.44|33.26|6
1735582190000|2024-12-30 18:09:50|33.47|33.29|33.47|33.29|33.49|33.31|33.47|33.29|5
1735582200000|2024-12-30 18:10:00|33.48|33.3|33.48|33.3|33.49|33.31|33.48|33.3|3
1735582210000|2024-12-30 18:10:10|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735582220000|2024-12-30 18:10:20|33.51|33.33|33.58|33.4|33.58|33.4|33.51|33.33|8
1735582230000|2024-12-30 18:10:30|33.59|33.41|33.55|33.37|33.6|33.42|33.55|33.37|12
1735582240000|2024-12-30 18:10:40|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|4
1735582250000|2024-12-30 18:10:50|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735582260000|2024-12-30 18:11:00|33.54|33.36|33.47|33.29|33.54|33.36|33.47|33.29|8
1735582270000|2024-12-30 18:11:10|33.46|33.28|33.46|33.28|33.48|33.3|33.46|33.28|11
1735582280000|2024-12-30 18:11:20|33.47|33.29|33.46|33.28|33.48|33.3|33.46|33.28|5
1735582290000|2024-12-30 18:11:30|33.47|33.29|33.47|33.29|33.47|33.29|33.46|33.28|3
1735582300000|2024-12-30 18:11:40|33.48|33.3|33.5|33.32|33.5|33.32|33.48|33.3|3
1735582310000|2024-12-30 18:11:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735582320000|2024-12-30 18:12:00|33.5|33.32|33.5|33.32|33.51|33.33|33.5|33.32|3
1735582330000|2024-12-30 18:12:10|33.49|33.31|33.48|33.3|33.5|33.32|33.48|33.3|4
1735582350000|2024-12-30 18:12:30|33.49|33.31|33.57|33.39|33.57|33.39|33.49|33.31|7
1735582360000|2024-12-30 18:12:40|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|4
1735582370000|2024-12-30 18:12:50|33.56|33.38|33.58|33.4|33.58|33.4|33.56|33.38|5
1735582380000|2024-12-30 18:13:00|33.6|33.42|33.64|33.46|33.65|33.47|33.6|33.42|11
1735582390000|2024-12-30 18:13:10|33.65|33.47|33.68|33.5|33.68|33.5|33.65|33.47|4
1735582410000|2024-12-30 18:13:30|33.69|33.51|33.73|33.55|33.73|33.55|33.69|33.51|6
1735582420000|2024-12-30 18:13:40|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735582430000|2024-12-30 18:13:50|33.73|33.55|33.73|33.55|33.74|33.56|33.73|33.55|3
1735582440000|2024-12-30 18:14:00|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|4
1735582450000|2024-12-30 18:14:10|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735582460000|2024-12-30 18:14:20|33.74|33.56|33.8|33.62|33.8|33.62|33.74|33.56|7
1735582470000|2024-12-30 18:14:30|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735582480000|2024-12-30 18:14:40|33.79|33.61|33.77|33.59|33.79|33.61|33.76|33.58|4
1735582490000|2024-12-30 18:14:50|33.76|33.58|33.73|33.55|33.76|33.58|33.73|33.55|4
1735582500000|2024-12-30 18:15:00|33.72|33.54|33.75|33.57|33.76|33.58|33.72|33.54|8
1735582510000|2024-12-30 18:15:10|33.77|33.59|33.75|33.57|33.79|33.61|33.75|33.57|7
1735582520000|2024-12-30 18:15:20|33.74|33.56|33.7|33.52|33.74|33.56|33.7|33.52|5
1735582530000|2024-12-30 18:15:30|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735582540000|2024-12-30 18:15:40|33.67|33.49|33.67|33.49|33.67|33.49|33.65|33.47|5
1735582550000|2024-12-30 18:15:50|33.66|33.48|33.65|33.47|33.66|33.48|33.64|33.46|4
1735582560000|2024-12-30 18:16:00|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|5
1735582570000|2024-12-30 18:16:10|33.64|33.46|33.63|33.45|33.64|33.46|33.62|33.44|6
1735582580000|2024-12-30 18:16:20|33.64|33.46|33.64|33.46|33.65|33.47|33.63|33.45|5
1735582590000|2024-12-30 18:16:30|33.66|33.48|33.69|33.51|33.69|33.51|33.66|33.48|4
1735582600000|2024-12-30 18:16:40|33.7|33.52|33.67|33.49|33.7|33.52|33.67|33.49|3
1735582610000|2024-12-30 18:16:50|33.66|33.48|33.71|33.53|33.71|33.53|33.64|33.46|8
1735582620000|2024-12-30 18:17:00|33.72|33.54|33.75|33.57|33.75|33.57|33.72|33.54|4
1735582630000|2024-12-30 18:17:10|33.74|33.56|33.79|33.61|33.79|33.61|33.7|33.52|10
1735582640000|2024-12-30 18:17:20|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|5
1735582650000|2024-12-30 18:17:30|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735582660000|2024-12-30 18:17:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|4
1735582670000|2024-12-30 18:17:50|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735582680000|2024-12-30 18:18:00|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735582690000|2024-12-30 18:18:10|33.86|33.68|33.86|33.68|33.86|33.68|33.85|33.67|5
1735582700000|2024-12-30 18:18:20|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735582710000|2024-12-30 18:18:30|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|4
1735582720000|2024-12-30 18:18:40|33.88|33.7|33.94|33.76|33.95|33.77|33.88|33.7|7
1735582730000|2024-12-30 18:18:50|33.93|33.75|33.92|33.74|33.93|33.75|33.91|33.73|3
1735582740000|2024-12-30 18:19:00|33.93|33.75|33.94|33.76|33.94|33.76|33.92|33.74|6
1735582750000|2024-12-30 18:19:10|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|6
1735582760000|2024-12-30 18:19:20|33.93|33.75|33.97|33.79|33.97|33.79|33.92|33.74|6
1735582770000|2024-12-30 18:19:30|33.96|33.78|33.99|33.81|33.99|33.81|33.95|33.77|4
1735582780000|2024-12-30 18:19:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735582800000|2024-12-30 18:20:00|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735582810000|2024-12-30 18:20:10|34.01|33.83|34.01|33.83|34.01|33.83|33.99|33.81|7
1735582820000|2024-12-30 18:20:20|34.02|33.84|33.98|33.8|34.02|33.84|33.98|33.8|4
1735582830000|2024-12-30 18:20:30|33.97|33.79|33.93|33.75|33.97|33.79|33.93|33.75|8
1735582840000|2024-12-30 18:20:40|33.94|33.76|33.98|33.8|33.98|33.8|33.94|33.76|4
1735582850000|2024-12-30 18:20:50|33.97|33.79|33.96|33.78|33.98|33.8|33.96|33.78|7
1735582860000|2024-12-30 18:21:00|33.95|33.77|33.95|33.77|33.95|33.77|33.93|33.75|4
1735582870000|2024-12-30 18:21:10|33.93|33.75|33.93|33.75|33.94|33.76|33.92|33.74|5
1735582880000|2024-12-30 18:21:20|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735582890000|2024-12-30 18:21:30|33.92|33.74|33.94|33.76|33.95|33.77|33.92|33.74|5
1735582900000|2024-12-30 18:21:40|33.93|33.75|33.95|33.77|33.96|33.78|33.93|33.75|4
1735582910000|2024-12-30 18:21:50|33.96|33.78|33.97|33.79|33.97|33.79|33.95|33.77|4
1735582920000|2024-12-30 18:22:00|33.98|33.8|34|33.82|34|33.82|33.98|33.8|5
1735582930000|2024-12-30 18:22:10|34.01|33.83|33.97|33.79|34.01|33.83|33.97|33.79|7
1735582940000|2024-12-30 18:22:20|33.98|33.8|33.91|33.73|33.98|33.8|33.91|33.73|5
1735582950000|2024-12-30 18:22:30|33.92|33.74|33.96|33.78|33.96|33.78|33.92|33.74|6
1735582960000|2024-12-30 18:22:40|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735582970000|2024-12-30 18:22:50|33.97|33.79|33.98|33.8|33.98|33.8|33.96|33.78|4
1735582980000|2024-12-30 18:23:00|33.99|33.81|34.05|33.87|34.05|33.87|33.99|33.81|7
1735582990000|2024-12-30 18:23:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|5
1735583000000|2024-12-30 18:23:20|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735583010000|2024-12-30 18:23:30|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735583020000|2024-12-30 18:23:40|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735583030000|2024-12-30 18:23:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735583040000|2024-12-30 18:24:00|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735583050000|2024-12-30 18:24:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735583060000|2024-12-30 18:24:20|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735583070000|2024-12-30 18:24:30|34|33.82|33.96|33.78|34|33.82|33.96|33.78|4
1735583080000|2024-12-30 18:24:40|33.95|33.77|33.95|33.77|33.95|33.77|33.93|33.75|5
1735583090000|2024-12-30 18:24:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735583100000|2024-12-30 18:25:00|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735583110000|2024-12-30 18:25:10|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735583120000|2024-12-30 18:25:20|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|4
1735583130000|2024-12-30 18:25:30|33.97|33.79|34.01|33.83|34.01|33.83|33.97|33.79|5
1735583140000|2024-12-30 18:25:40|34|33.82|34.01|33.83|34.01|33.83|33.98|33.8|5
1735583150000|2024-12-30 18:25:50|34|33.82|33.96|33.78|34|33.82|33.96|33.78|4
1735583160000|2024-12-30 18:26:00|33.97|33.79|33.93|33.75|33.97|33.79|33.93|33.75|5
1735583170000|2024-12-30 18:26:10|33.92|33.74|33.86|33.68|33.92|33.74|33.86|33.68|6
1735583180000|2024-12-30 18:26:20|33.87|33.69|33.86|33.68|33.88|33.7|33.86|33.68|4
1735583190000|2024-12-30 18:26:30|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|4
1735583200000|2024-12-30 18:26:40|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735583210000|2024-12-30 18:26:50|33.87|33.69|33.88|33.7|33.89|33.71|33.87|33.69|6
1735583220000|2024-12-30 18:27:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735583230000|2024-12-30 18:27:10|33.87|33.69|33.84|33.66|33.87|33.69|33.84|33.66|6
1735583240000|2024-12-30 18:27:20|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735583250000|2024-12-30 18:27:30|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|4
1735583260000|2024-12-30 18:27:40|33.81|33.63|33.8|33.62|33.81|33.63|33.79|33.61|4
1735583270000|2024-12-30 18:27:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735583280000|2024-12-30 18:28:00|33.82|33.64|33.86|33.68|33.86|33.68|33.82|33.64|5
1735583290000|2024-12-30 18:28:10|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|3
1735583300000|2024-12-30 18:28:20|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735583310000|2024-12-30 18:28:30|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735583340000|2024-12-30 18:29:00|33.85|33.67|33.88|33.7|33.88|33.7|33.85|33.67|4
1735583350000|2024-12-30 18:29:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735583360000|2024-12-30 18:29:20|33.87|33.69|33.88|33.7|33.88|33.7|33.86|33.68|4
1735583370000|2024-12-30 18:29:30|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735583380000|2024-12-30 18:29:40|33.9|33.72|33.9|33.72|33.92|33.74|33.9|33.72|5
1735583390000|2024-12-30 18:29:50|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735583400000|2024-12-30 18:30:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735583410000|2024-12-30 18:30:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735583420000|2024-12-30 18:30:20|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735583430000|2024-12-30 18:30:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735583440000|2024-12-30 18:30:40|33.9|33.72|33.87|33.69|33.9|33.72|33.86|33.68|5
1735583450000|2024-12-30 18:30:50|33.86|33.68|33.84|33.66|33.86|33.68|33.84|33.66|2
1735583460000|2024-12-30 18:31:00|33.85|33.67|33.82|33.64|33.86|33.68|33.82|33.64|7
1735583470000|2024-12-30 18:31:10|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|4
1735583480000|2024-12-30 18:31:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735583490000|2024-12-30 18:31:30|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735583500000|2024-12-30 18:31:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735583510000|2024-12-30 18:31:50|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|3
1735583520000|2024-12-30 18:32:00|33.88|33.7|33.93|33.75|33.93|33.75|33.88|33.7|8
1735583530000|2024-12-30 18:32:10|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|5
1735583540000|2024-12-30 18:32:20|33.89|33.71|33.89|33.71|33.91|33.73|33.89|33.71|5
1735583550000|2024-12-30 18:32:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735583560000|2024-12-30 18:32:40|33.86|33.68|33.86|33.68|33.87|33.69|33.86|33.68|3
1735583570000|2024-12-30 18:32:50|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735583580000|2024-12-30 18:33:00|33.83|33.65|33.86|33.68|33.86|33.68|33.83|33.65|6
1735583590000|2024-12-30 18:33:10|33.85|33.67|33.85|33.67|33.86|33.68|33.85|33.67|3
1735583600000|2024-12-30 18:33:20|33.87|33.69|33.9|33.72|33.9|33.72|33.87|33.69|4
1735583610000|2024-12-30 18:33:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735583620000|2024-12-30 18:33:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735583630000|2024-12-30 18:33:50|33.91|33.73|33.95|33.77|33.95|33.77|33.91|33.73|5
1735583640000|2024-12-30 18:34:00|33.96|33.78|33.97|33.79|33.99|33.81|33.96|33.78|4
1735583650000|2024-12-30 18:34:10|33.96|33.78|33.94|33.76|33.96|33.78|33.94|33.76|3
1735583660000|2024-12-30 18:34:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735583670000|2024-12-30 18:34:30|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|4
1735583680000|2024-12-30 18:34:40|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|3
1735583690000|2024-12-30 18:34:50|33.94|33.76|33.91|33.73|33.94|33.76|33.91|33.73|6
1735583700000|2024-12-30 18:35:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735583710000|2024-12-30 18:35:10|33.93|33.75|33.98|33.8|33.98|33.8|33.93|33.75|5
1735583720000|2024-12-30 18:35:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735583730000|2024-12-30 18:35:30|33.97|33.79|34|33.82|34|33.82|33.96|33.78|6
1735583740000|2024-12-30 18:35:40|33.99|33.81|33.95|33.77|33.99|33.81|33.95|33.77|6
1735583750000|2024-12-30 18:35:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735583760000|2024-12-30 18:36:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|4
1735583770000|2024-12-30 18:36:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735583790000|2024-12-30 18:36:30|33.9|33.72|33.88|33.7|33.9|33.72|33.88|33.7|3
1735583800000|2024-12-30 18:36:40|33.89|33.71|33.89|33.71|33.89|33.71|33.87|33.69|5
1735583810000|2024-12-30 18:36:50|33.9|33.72|33.91|33.73|33.91|33.73|33.89|33.71|3
1735583820000|2024-12-30 18:37:00|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735583830000|2024-12-30 18:37:10|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|3
1735583840000|2024-12-30 18:37:20|33.93|33.75|33.95|33.77|33.95|33.77|33.93|33.75|5
1735583850000|2024-12-30 18:37:30|33.94|33.76|33.91|33.73|33.95|33.77|33.91|33.73|5
1735583860000|2024-12-30 18:37:40|33.89|33.71|33.86|33.68|33.89|33.71|33.86|33.68|4
1735583870000|2024-12-30 18:37:50|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735583880000|2024-12-30 18:38:00|33.87|33.69|33.89|33.71|33.89|33.71|33.87|33.69|9
1735583890000|2024-12-30 18:38:10|33.9|33.72|33.89|33.71|33.91|33.73|33.89|33.71|4
1735583900000|2024-12-30 18:38:20|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735583910000|2024-12-30 18:38:30|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735583920000|2024-12-30 18:38:40|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735583930000|2024-12-30 18:38:50|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735583940000|2024-12-30 18:39:00|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735583950000|2024-12-30 18:39:10|33.92|33.74|33.91|33.73|33.93|33.75|33.91|33.73|4
1735583960000|2024-12-30 18:39:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|4
1735583970000|2024-12-30 18:39:30|33.9|33.72|33.94|33.76|33.94|33.76|33.9|33.72|4
1735583980000|2024-12-30 18:39:40|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735583990000|2024-12-30 18:39:50|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735584000000|2024-12-30 18:40:00|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|5
1735584010000|2024-12-30 18:40:10|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735584020000|2024-12-30 18:40:20|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735584030000|2024-12-30 18:40:30|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735584050000|2024-12-30 18:40:50|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|4
1735584060000|2024-12-30 18:41:00|33.83|33.65|33.81|33.63|33.83|33.65|33.81|33.63|7
1735584070000|2024-12-30 18:41:10|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|4
1735584090000|2024-12-30 18:41:30|33.82|33.64|33.82|33.64|33.82|33.64|33.81|33.63|3
1735584100000|2024-12-30 18:41:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735584110000|2024-12-30 18:41:50|33.85|33.67|33.87|33.69|33.87|33.69|33.85|33.67|3
1735584120000|2024-12-30 18:42:00|33.88|33.7|33.85|33.67|33.88|33.7|33.85|33.67|4
1735584130000|2024-12-30 18:42:10|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735584140000|2024-12-30 18:42:20|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735584150000|2024-12-30 18:42:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735584160000|2024-12-30 18:42:40|33.82|33.64|33.82|33.64|33.83|33.65|33.82|33.64|3
1735584170000|2024-12-30 18:42:50|33.83|33.65|33.82|33.64|33.83|33.65|33.81|33.63|4
1735584180000|2024-12-30 18:43:00|33.83|33.65|33.86|33.68|33.86|33.68|33.83|33.65|3
1735584200000|2024-12-30 18:43:20|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735584210000|2024-12-30 18:43:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735584220000|2024-12-30 18:43:40|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|4
1735584230000|2024-12-30 18:43:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735584240000|2024-12-30 18:44:00|33.82|33.64|33.84|33.66|33.84|33.66|33.82|33.64|7
1735584250000|2024-12-30 18:44:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735584260000|2024-12-30 18:44:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735584270000|2024-12-30 18:44:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735584280000|2024-12-30 18:44:40|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|3
1735584290000|2024-12-30 18:44:50|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735584300000|2024-12-30 18:45:00|33.86|33.68|33.89|33.71|33.89|33.71|33.86|33.68|4
1735584310000|2024-12-30 18:45:10|33.9|33.72|33.92|33.74|33.92|33.74|33.9|33.72|3
1735584320000|2024-12-30 18:45:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|4
1735584330000|2024-12-30 18:45:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735584340000|2024-12-30 18:45:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735584350000|2024-12-30 18:45:50|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|2
1735584360000|2024-12-30 18:46:00|33.92|33.74|33.96|33.78|33.96|33.78|33.92|33.74|3
1735584370000|2024-12-30 18:46:10|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735584380000|2024-12-30 18:46:20|34|33.82|34|33.82|34|33.82|34|33.82|1
1735584390000|2024-12-30 18:46:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735584400000|2024-12-30 18:46:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735584410000|2024-12-30 18:46:50|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735584430000|2024-12-30 18:47:10|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735584440000|2024-12-30 18:47:20|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735584450000|2024-12-30 18:47:30|33.99|33.81|33.95|33.77|33.99|33.81|33.94|33.76|7
1735584460000|2024-12-30 18:47:40|33.96|33.78|33.94|33.76|33.96|33.78|33.94|33.76|3
1735584470000|2024-12-30 18:47:50|33.95|33.77|33.96|33.78|33.96|33.78|33.94|33.76|4
1735584480000|2024-12-30 18:48:00|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|5
1735584490000|2024-12-30 18:48:10|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735584500000|2024-12-30 18:48:20|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735584510000|2024-12-30 18:48:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735584520000|2024-12-30 18:48:40|33.99|33.81|34.03|33.85|34.03|33.85|33.98|33.8|9
1735584530000|2024-12-30 18:48:50|34.04|33.86|34.03|33.85|34.04|33.86|34.02|33.84|4
1735584540000|2024-12-30 18:49:00|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735584550000|2024-12-30 18:49:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735584560000|2024-12-30 18:49:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735584570000|2024-12-30 18:49:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735584580000|2024-12-30 18:49:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735584590000|2024-12-30 18:49:50|34.02|33.84|34.01|33.83|34.02|33.84|34|33.82|4
1735584600000|2024-12-30 18:50:00|34|33.82|34.02|33.84|34.02|33.84|34|33.82|5
1735584610000|2024-12-30 18:50:10|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735584630000|2024-12-30 18:50:30|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|5
1735584640000|2024-12-30 18:50:40|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735584650000|2024-12-30 18:50:50|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735584660000|2024-12-30 18:51:00|34.03|33.85|34|33.82|34.04|33.86|33.99|33.81|7
1735584670000|2024-12-30 18:51:10|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735584690000|2024-12-30 18:51:30|34.02|33.84|34.03|33.85|34.04|33.86|34.02|33.84|4
1735584700000|2024-12-30 18:51:40|34.01|33.83|34.04|33.86|34.04|33.86|34.01|33.83|6
1735584710000|2024-12-30 18:51:50|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735584720000|2024-12-30 18:52:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735584730000|2024-12-30 18:52:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735584740000|2024-12-30 18:52:20|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735584760000|2024-12-30 18:52:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735584770000|2024-12-30 18:52:50|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735584780000|2024-12-30 18:53:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735584790000|2024-12-30 18:53:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735584800000|2024-12-30 18:53:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735584820000|2024-12-30 18:53:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735584830000|2024-12-30 18:53:50|34.04|33.86|34.03|33.85|34.04|33.86|34.02|33.84|8
1735584840000|2024-12-30 18:54:00|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735584850000|2024-12-30 18:54:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735584870000|2024-12-30 18:54:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735584900000|2024-12-30 18:55:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735584910000|2024-12-30 18:55:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735584920000|2024-12-30 18:55:20|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735584930000|2024-12-30 18:55:30|34.11|33.93|34.16|33.98|34.16|33.98|34.11|33.93|4
1735584940000|2024-12-30 18:55:40|34.15|33.97|34.16|33.98|34.16|33.98|34.14|33.96|4
1735584950000|2024-12-30 18:55:50|34.15|33.97|34.15|33.97|34.15|33.97|34.14|33.96|3
1735584960000|2024-12-30 18:56:00|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735584970000|2024-12-30 18:56:10|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735584980000|2024-12-30 18:56:20|34.1|33.92|34.06|33.88|34.1|33.92|34.06|33.88|4
1735584990000|2024-12-30 18:56:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735585000000|2024-12-30 18:56:40|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735585010000|2024-12-30 18:56:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735585020000|2024-12-30 18:57:00|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|3
1735585030000|2024-12-30 18:57:10|34.01|33.83|34.03|33.85|34.03|33.85|34|33.82|5
1735585050000|2024-12-30 18:57:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735585060000|2024-12-30 18:57:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735585100000|2024-12-30 18:58:20|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735585110000|2024-12-30 18:58:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735585120000|2024-12-30 18:58:40|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735585130000|2024-12-30 18:58:50|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735585150000|2024-12-30 18:59:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735585160000|2024-12-30 18:59:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735585170000|2024-12-30 18:59:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735585180000|2024-12-30 18:59:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735585190000|2024-12-30 18:59:50|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735585200000|2024-12-30 19:00:00|34.05|33.87|34.06|33.88|34.07|33.89|34.05|33.87|4
1735585210000|2024-12-30 19:00:10|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|4
1735585220000|2024-12-30 19:00:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735585230000|2024-12-30 19:00:30|34.05|33.87|34.03|33.85|34.06|33.88|34.03|33.85|4
1735585240000|2024-12-30 19:00:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735585250000|2024-12-30 19:00:50|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735585260000|2024-12-30 19:01:00|34.02|33.84|34|33.82|34.02|33.84|34|33.82|5
1735585280000|2024-12-30 19:01:20|34.01|33.83|34.01|33.83|34.02|33.84|34|33.82|5
1735585290000|2024-12-30 19:01:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735585300000|2024-12-30 19:01:40|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|4
1735585310000|2024-12-30 19:01:50|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|3
1735585320000|2024-12-30 19:02:00|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735585330000|2024-12-30 19:02:10|34.01|33.83|33.99|33.81|34.01|33.83|33.99|33.81|3
1735585340000|2024-12-30 19:02:20|34|33.82|34.04|33.86|34.04|33.86|34|33.82|4
1735585350000|2024-12-30 19:02:30|34.05|33.87|34.09|33.91|34.09|33.91|34.05|33.87|5
1735585360000|2024-12-30 19:02:40|34.08|33.9|34.03|33.85|34.08|33.9|34.03|33.85|7
1735585370000|2024-12-30 19:02:50|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735585380000|2024-12-30 19:03:00|34.03|33.85|34.04|33.86|34.06|33.88|34.03|33.85|6
1735585390000|2024-12-30 19:03:10|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735585410000|2024-12-30 19:03:30|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735585420000|2024-12-30 19:03:40|34.04|33.86|34.08|33.9|34.08|33.9|34.03|33.85|6
1735585430000|2024-12-30 19:03:50|34.07|33.89|34.06|33.88|34.08|33.9|34.06|33.88|4
1735585450000|2024-12-30 19:04:10|34.07|33.89|34.1|33.92|34.1|33.92|34.07|33.89|2
1735585460000|2024-12-30 19:04:20|34.11|33.93|34.1|33.92|34.11|33.93|34.09|33.91|6
1735585470000|2024-12-30 19:04:30|34.11|33.93|34.12|33.94|34.13|33.95|34.11|33.93|4
1735585480000|2024-12-30 19:04:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735585490000|2024-12-30 19:04:50|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735585500000|2024-12-30 19:05:00|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735585510000|2024-12-30 19:05:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|4
1735585520000|2024-12-30 19:05:20|34.19|34.01|34.25|34.07|34.27|34.09|34.19|34.01|10
1735585530000|2024-12-30 19:05:30|34.24|34.06|34.19|34.01|34.24|34.06|34.19|34.01|6
1735585540000|2024-12-30 19:05:40|34.2|34.02|34.15|33.97|34.2|34.02|34.15|33.97|6
1735585550000|2024-12-30 19:05:50|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|5
1735585560000|2024-12-30 19:06:00|34.13|33.95|34.1|33.92|34.14|33.96|34.1|33.92|10
1735585570000|2024-12-30 19:06:10|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735585580000|2024-12-30 19:06:20|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|5
1735585590000|2024-12-30 19:06:30|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|2
1735585600000|2024-12-30 19:06:40|34.1|33.92|34.06|33.88|34.1|33.92|34.06|33.88|4
1735585610000|2024-12-30 19:06:50|34.05|33.87|34.08|33.9|34.08|33.9|34.05|33.87|6
1735585620000|2024-12-30 19:07:00|34.09|33.91|34.09|33.91|34.11|33.93|34.09|33.91|5
1735585630000|2024-12-30 19:07:10|34.08|33.9|34.04|33.86|34.08|33.9|34.04|33.86|7
1735585650000|2024-12-30 19:07:30|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735585660000|2024-12-30 19:07:40|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|3
1735585690000|2024-12-30 19:08:10|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735585700000|2024-12-30 19:08:20|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735585720000|2024-12-30 19:08:40|34.01|33.83|33.99|33.81|34.01|33.83|33.99|33.81|3
1735585730000|2024-12-30 19:08:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735585740000|2024-12-30 19:09:00|33.99|33.81|34.02|33.84|34.02|33.84|33.99|33.81|4
1735585750000|2024-12-30 19:09:10|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735585760000|2024-12-30 19:09:20|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|6
1735585770000|2024-12-30 19:09:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735585780000|2024-12-30 19:09:40|34.1|33.92|34.08|33.9|34.1|33.92|34.08|33.9|5
1735585790000|2024-12-30 19:09:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735585800000|2024-12-30 19:10:00|34.1|33.92|34.11|33.93|34.11|33.93|34.09|33.91|3
1735585810000|2024-12-30 19:10:10|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|4
1735585820000|2024-12-30 19:10:20|34.13|33.95|34.15|33.97|34.15|33.97|34.13|33.95|3
1735585830000|2024-12-30 19:10:30|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735585840000|2024-12-30 19:10:40|34.14|33.96|34.13|33.95|34.14|33.96|34.12|33.94|4
1735585860000|2024-12-30 19:11:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735585870000|2024-12-30 19:11:10|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|3
1735585880000|2024-12-30 19:11:20|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735585890000|2024-12-30 19:11:30|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735585900000|2024-12-30 19:11:40|34.1|33.92|34.1|33.92|34.11|33.93|34.09|33.91|5
1735585910000|2024-12-30 19:11:50|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735585920000|2024-12-30 19:12:00|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735585930000|2024-12-30 19:12:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735585940000|2024-12-30 19:12:20|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|5
1735585950000|2024-12-30 19:12:30|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735585960000|2024-12-30 19:12:40|34.12|33.94|34.11|33.93|34.13|33.95|34.11|33.93|4
1735585970000|2024-12-30 19:12:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735585980000|2024-12-30 19:13:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735585990000|2024-12-30 19:13:10|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735586000000|2024-12-30 19:13:20|34.08|33.9|34.05|33.87|34.08|33.9|34.05|33.87|4
1735586010000|2024-12-30 19:13:30|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735586020000|2024-12-30 19:13:40|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735586030000|2024-12-30 19:13:50|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735586040000|2024-12-30 19:14:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735586060000|2024-12-30 19:14:20|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735586070000|2024-12-30 19:14:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735586080000|2024-12-30 19:14:40|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735586090000|2024-12-30 19:14:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735586100000|2024-12-30 19:15:00|34.11|33.93|34.1|33.92|34.12|33.94|34.1|33.92|3
1735586110000|2024-12-30 19:15:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735586120000|2024-12-30 19:15:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735586130000|2024-12-30 19:15:30|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735586140000|2024-12-30 19:15:40|34.08|33.9|34.07|33.89|34.08|33.9|34.06|33.88|3
1735586150000|2024-12-30 19:15:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735586160000|2024-12-30 19:16:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735586170000|2024-12-30 19:16:10|34.1|33.92|34.05|33.87|34.1|33.92|34.05|33.87|5
1735586180000|2024-12-30 19:16:20|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735586190000|2024-12-30 19:16:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735586200000|2024-12-30 19:16:40|34.07|33.89|34.05|33.87|34.07|33.89|34.04|33.86|5
1735586210000|2024-12-30 19:16:50|34.06|33.88|34.07|33.89|34.08|33.9|34.06|33.88|4
1735586220000|2024-12-30 19:17:00|34.06|33.88|34.05|33.87|34.06|33.88|34.04|33.86|4
1735586230000|2024-12-30 19:17:10|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735586240000|2024-12-30 19:17:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735586250000|2024-12-30 19:17:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735586260000|2024-12-30 19:17:40|34.06|33.88|34.08|33.9|34.09|33.91|34.06|33.88|3
1735586270000|2024-12-30 19:17:50|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735586280000|2024-12-30 19:18:00|34.04|33.86|34|33.82|34.04|33.86|34|33.82|6
1735586290000|2024-12-30 19:18:10|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735586300000|2024-12-30 19:18:20|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735586310000|2024-12-30 19:18:30|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|2
1735586320000|2024-12-30 19:18:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735586330000|2024-12-30 19:18:50|34.06|33.88|34.05|33.87|34.07|33.89|34.05|33.87|6
1735586340000|2024-12-30 19:19:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735586350000|2024-12-30 19:19:10|34.07|33.89|34.05|33.87|34.07|33.89|34.04|33.86|5
1735586370000|2024-12-30 19:19:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735586380000|2024-12-30 19:19:40|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735586390000|2024-12-30 19:19:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735586400000|2024-12-30 19:20:00|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735586410000|2024-12-30 19:20:10|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735586420000|2024-12-30 19:20:20|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735586430000|2024-12-30 19:20:30|34.05|33.87|34.04|33.86|34.06|33.88|34.04|33.86|4
1735586440000|2024-12-30 19:20:40|34.05|33.87|34.02|33.84|34.05|33.87|34.02|33.84|4
1735586450000|2024-12-30 19:20:50|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735586460000|2024-12-30 19:21:00|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|5
1735586470000|2024-12-30 19:21:10|34.02|33.84|34.04|33.86|34.04|33.86|34.02|33.84|3
1735586480000|2024-12-30 19:21:20|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|3
1735586490000|2024-12-30 19:21:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735586500000|2024-12-30 19:21:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735586510000|2024-12-30 19:21:50|33.97|33.79|33.98|33.8|33.98|33.8|33.96|33.78|4
1735586520000|2024-12-30 19:22:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735586530000|2024-12-30 19:22:10|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|3
1735586540000|2024-12-30 19:22:20|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|2
1735586560000|2024-12-30 19:22:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735586570000|2024-12-30 19:22:50|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735586600000|2024-12-30 19:23:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735586650000|2024-12-30 19:24:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735586660000|2024-12-30 19:24:20|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735586680000|2024-12-30 19:24:40|33.92|33.74|33.89|33.71|33.93|33.75|33.89|33.71|6
1735586700000|2024-12-30 19:25:00|33.9|33.72|33.9|33.72|33.9|33.72|33.89|33.71|3
1735586710000|2024-12-30 19:25:10|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735586720000|2024-12-30 19:25:20|33.91|33.73|33.94|33.76|33.94|33.76|33.91|33.73|3
1735586730000|2024-12-30 19:25:30|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735586740000|2024-12-30 19:25:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|4
1735586750000|2024-12-30 19:25:50|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735586760000|2024-12-30 19:26:00|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735586770000|2024-12-30 19:26:10|33.92|33.74|33.95|33.77|33.95|33.77|33.92|33.74|4
1735586780000|2024-12-30 19:26:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735586790000|2024-12-30 19:26:30|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735586800000|2024-12-30 19:26:40|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|4
1735586810000|2024-12-30 19:26:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735586820000|2024-12-30 19:27:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735586830000|2024-12-30 19:27:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735586840000|2024-12-30 19:27:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735586850000|2024-12-30 19:27:30|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735586860000|2024-12-30 19:27:40|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735586870000|2024-12-30 19:27:50|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735586880000|2024-12-30 19:28:00|34.04|33.86|34.03|33.85|34.05|33.87|34.03|33.85|3
1735586890000|2024-12-30 19:28:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|5
1735586900000|2024-12-30 19:28:20|34.05|33.87|34.04|33.86|34.06|33.88|34.04|33.86|6
1735586910000|2024-12-30 19:28:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735586920000|2024-12-30 19:28:40|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735586940000|2024-12-30 19:29:00|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735586960000|2024-12-30 19:29:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735586970000|2024-12-30 19:29:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735586980000|2024-12-30 19:29:40|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735586990000|2024-12-30 19:29:50|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735587000000|2024-12-30 19:30:00|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|3
1735587010000|2024-12-30 19:30:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735587020000|2024-12-30 19:30:20|33.97|33.79|34|33.82|34|33.82|33.97|33.79|3
1735587030000|2024-12-30 19:30:30|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|5
1735587050000|2024-12-30 19:30:50|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735587060000|2024-12-30 19:31:00|33.99|33.81|34|33.82|34.01|33.83|33.99|33.81|4
1735587070000|2024-12-30 19:31:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735587080000|2024-12-30 19:31:20|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|3
1735587090000|2024-12-30 19:31:30|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|4
1735587100000|2024-12-30 19:31:40|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735587110000|2024-12-30 19:31:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735587120000|2024-12-30 19:32:00|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735587130000|2024-12-30 19:32:10|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735587140000|2024-12-30 19:32:20|34|33.82|34|33.82|34|33.82|33.99|33.81|3
1735587160000|2024-12-30 19:32:40|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|3
1735587170000|2024-12-30 19:32:50|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735587180000|2024-12-30 19:33:00|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735587190000|2024-12-30 19:33:10|34.03|33.85|34.03|33.85|34.04|33.86|34.02|33.84|5
1735587200000|2024-12-30 19:33:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735587210000|2024-12-30 19:33:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735587220000|2024-12-30 19:33:40|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735587240000|2024-12-30 19:34:00|34|33.82|34|33.82|34|33.82|33.99|33.81|5
1735587250000|2024-12-30 19:34:10|34.01|33.83|34|33.82|34.02|33.84|34|33.82|4
1735587260000|2024-12-30 19:34:20|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735587270000|2024-12-30 19:34:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735587280000|2024-12-30 19:34:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735587300000|2024-12-30 19:35:00|34.03|33.85|34.07|33.89|34.07|33.89|34.03|33.85|6
1735587310000|2024-12-30 19:35:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735587320000|2024-12-30 19:35:20|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|5
1735587330000|2024-12-30 19:35:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735587340000|2024-12-30 19:35:40|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735587350000|2024-12-30 19:35:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735587360000|2024-12-30 19:36:00|34.05|33.87|34.04|33.86|34.05|33.87|34.03|33.85|4
1735587370000|2024-12-30 19:36:10|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735587390000|2024-12-30 19:36:30|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735587400000|2024-12-30 19:36:40|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735587420000|2024-12-30 19:37:00|34.08|33.9|34.05|33.87|34.08|33.9|34.05|33.87|4
1735587430000|2024-12-30 19:37:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735587440000|2024-12-30 19:37:20|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735587450000|2024-12-30 19:37:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735587460000|2024-12-30 19:37:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735587480000|2024-12-30 19:38:00|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735587500000|2024-12-30 19:38:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735587510000|2024-12-30 19:38:30|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735587520000|2024-12-30 19:38:40|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735587540000|2024-12-30 19:39:00|34.08|33.9|34.08|33.9|34.08|33.9|34.06|33.88|5
1735587550000|2024-12-30 19:39:10|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735587560000|2024-12-30 19:39:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735587570000|2024-12-30 19:39:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735587580000|2024-12-30 19:39:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735587590000|2024-12-30 19:39:50|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|6
1735587600000|2024-12-30 19:40:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735587610000|2024-12-30 19:40:10|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|5
1735587620000|2024-12-30 19:40:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735587630000|2024-12-30 19:40:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735587650000|2024-12-30 19:40:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735587660000|2024-12-30 19:41:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735587700000|2024-12-30 19:41:40|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735587710000|2024-12-30 19:41:50|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735587720000|2024-12-30 19:42:00|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|6
1735587730000|2024-12-30 19:42:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735587740000|2024-12-30 19:42:20|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735587750000|2024-12-30 19:42:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735587760000|2024-12-30 19:42:40|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735587790000|2024-12-30 19:43:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735587800000|2024-12-30 19:43:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735587840000|2024-12-30 19:44:00|34.05|33.87|34.02|33.84|34.05|33.87|34.02|33.84|4
1735587850000|2024-12-30 19:44:10|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735587880000|2024-12-30 19:44:40|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735587890000|2024-12-30 19:44:50|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735587900000|2024-12-30 19:45:00|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735587920000|2024-12-30 19:45:20|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735587930000|2024-12-30 19:45:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735587940000|2024-12-30 19:45:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735587950000|2024-12-30 19:45:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735587960000|2024-12-30 19:46:00|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735587970000|2024-12-30 19:46:10|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|8
1735588000000|2024-12-30 19:46:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735588010000|2024-12-30 19:46:50|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735588020000|2024-12-30 19:47:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735588030000|2024-12-30 19:47:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735588040000|2024-12-30 19:47:20|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735588050000|2024-12-30 19:47:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735588060000|2024-12-30 19:47:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735588080000|2024-12-30 19:48:00|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735588090000|2024-12-30 19:48:10|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735588100000|2024-12-30 19:48:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735588110000|2024-12-30 19:48:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735588120000|2024-12-30 19:48:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735588130000|2024-12-30 19:48:50|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735588140000|2024-12-30 19:49:00|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735588150000|2024-12-30 19:49:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735588170000|2024-12-30 19:49:30|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735588190000|2024-12-30 19:49:50|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735588200000|2024-12-30 19:50:00|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735588210000|2024-12-30 19:50:10|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735588220000|2024-12-30 19:50:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735588230000|2024-12-30 19:50:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|4
1735588240000|2024-12-30 19:50:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735588260000|2024-12-30 19:51:00|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735588280000|2024-12-30 19:51:20|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735588300000|2024-12-30 19:51:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735588310000|2024-12-30 19:51:50|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|3
1735588320000|2024-12-30 19:52:00|33.98|33.8|33.98|33.8|33.99|33.81|33.98|33.8|3
1735588330000|2024-12-30 19:52:10|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735588340000|2024-12-30 19:52:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735588350000|2024-12-30 19:52:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735588360000|2024-12-30 19:52:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735588370000|2024-12-30 19:52:50|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|2
1735588380000|2024-12-30 19:53:00|33.94|33.76|33.94|33.76|33.95|33.77|33.93|33.75|5
1735588390000|2024-12-30 19:53:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735588400000|2024-12-30 19:53:20|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735588410000|2024-12-30 19:53:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735588430000|2024-12-30 19:53:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735588440000|2024-12-30 19:54:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588450000|2024-12-30 19:54:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735588460000|2024-12-30 19:54:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588470000|2024-12-30 19:54:30|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735588510000|2024-12-30 19:55:10|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735588550000|2024-12-30 19:55:50|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588560000|2024-12-30 19:56:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735588570000|2024-12-30 19:56:10|33.93|33.75|33.92|33.74|33.93|33.75|33.91|33.73|3
1735588580000|2024-12-30 19:56:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735588590000|2024-12-30 19:56:30|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|7
1735588600000|2024-12-30 19:56:40|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735588610000|2024-12-30 19:56:50|33.92|33.74|33.91|33.73|33.92|33.74|33.9|33.72|4
1735588620000|2024-12-30 19:57:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735588630000|2024-12-30 19:57:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735588640000|2024-12-30 19:57:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588660000|2024-12-30 19:57:40|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735588670000|2024-12-30 19:57:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735588680000|2024-12-30 19:58:00|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|5
1735588690000|2024-12-30 19:58:10|33.93|33.75|33.94|33.76|33.94|33.76|33.92|33.74|4
1735588710000|2024-12-30 19:58:30|33.93|33.75|33.93|33.75|33.93|33.75|33.92|33.74|3
1735588740000|2024-12-30 19:59:00|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735588750000|2024-12-30 19:59:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588760000|2024-12-30 19:59:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735588770000|2024-12-30 19:59:30|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588780000|2024-12-30 19:59:40|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735588790000|2024-12-30 19:59:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735588800000|2024-12-30 20:00:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735588810000|2024-12-30 20:00:10|33.99|33.81|34.03|33.85|34.03|33.85|33.98|33.8|6
1735588820000|2024-12-30 20:00:20|34.04|33.86|34.07|33.89|34.07|33.89|34.04|33.86|4
1735588830000|2024-12-30 20:00:30|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735588840000|2024-12-30 20:00:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735588850000|2024-12-30 20:00:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735588860000|2024-12-30 20:01:00|34.07|33.89|34.08|33.9|34.09|33.91|34.07|33.89|4
1735588870000|2024-12-30 20:01:10|34.09|33.91|34.12|33.94|34.12|33.94|34.09|33.91|6
1735588880000|2024-12-30 20:01:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735588890000|2024-12-30 20:01:30|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735588900000|2024-12-30 20:01:40|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735588910000|2024-12-30 20:01:50|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735588920000|2024-12-30 20:02:00|34.2|34.02|34.21|34.03|34.21|34.03|34.19|34.01|3
1735588930000|2024-12-30 20:02:10|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|2
1735588940000|2024-12-30 20:02:20|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735588950000|2024-12-30 20:02:30|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735588980000|2024-12-30 20:03:00|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|4
1735589000000|2024-12-30 20:03:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|4
1735589010000|2024-12-30 20:03:30|34.2|34.02|34.18|34|34.2|34.02|34.18|34|3
1735589020000|2024-12-30 20:03:40|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735589030000|2024-12-30 20:03:50|34.2|34.02|34.18|34|34.2|34.02|34.18|34|5
1735589040000|2024-12-30 20:04:00|34.15|33.97|34.16|33.98|34.16|33.98|34.14|33.96|4
1735589050000|2024-12-30 20:04:10|34.15|33.97|34.12|33.94|34.15|33.97|34.12|33.94|4
1735589070000|2024-12-30 20:04:30|34.13|33.95|34.13|33.95|34.14|33.96|34.13|33.95|3
1735589080000|2024-12-30 20:04:40|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735589090000|2024-12-30 20:04:50|34.16|33.98|34.13|33.95|34.16|33.98|34.13|33.95|4
1735589100000|2024-12-30 20:05:00|34.14|33.96|34.12|33.94|34.15|33.97|34.12|33.94|5
1735589110000|2024-12-30 20:05:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735589120000|2024-12-30 20:05:20|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735589130000|2024-12-30 20:05:30|34.11|33.93|34.11|33.93|34.11|33.93|34.1|33.92|3
1735589140000|2024-12-30 20:05:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735589150000|2024-12-30 20:05:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735589160000|2024-12-30 20:06:00|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735589170000|2024-12-30 20:06:10|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|4
1735589180000|2024-12-30 20:06:20|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735589190000|2024-12-30 20:06:30|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735589200000|2024-12-30 20:06:40|34.18|34|34.2|34.02|34.2|34.02|34.18|34|3
1735589210000|2024-12-30 20:06:50|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|5
1735589230000|2024-12-30 20:07:10|34.16|33.98|34.14|33.96|34.17|33.99|34.14|33.96|5
1735589240000|2024-12-30 20:07:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735589250000|2024-12-30 20:07:30|34.16|33.98|34.17|33.99|34.17|33.99|34.15|33.97|4
1735589260000|2024-12-30 20:07:40|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735589270000|2024-12-30 20:07:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735589280000|2024-12-30 20:08:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735589290000|2024-12-30 20:08:10|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735589300000|2024-12-30 20:08:20|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735589310000|2024-12-30 20:08:30|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735589320000|2024-12-30 20:08:40|34.11|33.93|34.11|33.93|34.12|33.94|34.11|33.93|3
1735589330000|2024-12-30 20:08:50|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735589340000|2024-12-30 20:09:00|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735589350000|2024-12-30 20:09:10|34.13|33.95|34.13|33.95|34.13|33.95|34.12|33.94|3
1735589360000|2024-12-30 20:09:20|34.14|33.96|34.14|33.96|34.14|33.96|34.13|33.95|3
1735589370000|2024-12-30 20:09:30|34.15|33.97|34.14|33.96|34.15|33.97|34.13|33.95|4
1735589380000|2024-12-30 20:09:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735589400000|2024-12-30 20:10:00|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|4
1735589410000|2024-12-30 20:10:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735589420000|2024-12-30 20:10:20|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735589430000|2024-12-30 20:10:30|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735589440000|2024-12-30 20:10:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735589460000|2024-12-30 20:11:00|34.14|33.96|34.13|33.95|34.15|33.97|34.13|33.95|4
1735589470000|2024-12-30 20:11:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735589480000|2024-12-30 20:11:20|34.13|33.95|34.1|33.92|34.13|33.95|34.1|33.92|4
1735589490000|2024-12-30 20:11:30|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735589500000|2024-12-30 20:11:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735589510000|2024-12-30 20:11:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735589520000|2024-12-30 20:12:00|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735589530000|2024-12-30 20:12:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735589540000|2024-12-30 20:12:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735589560000|2024-12-30 20:12:40|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735589570000|2024-12-30 20:12:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735589580000|2024-12-30 20:13:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735589590000|2024-12-30 20:13:10|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735589600000|2024-12-30 20:13:20|34.19|34.01|34.19|34.01|34.2|34.02|34.19|34.01|3
1735589610000|2024-12-30 20:13:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735589620000|2024-12-30 20:13:40|34.18|34|34.18|34|34.19|34.01|34.18|34|3
1735589630000|2024-12-30 20:13:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735589640000|2024-12-30 20:14:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735589650000|2024-12-30 20:14:10|34.2|34.02|34.22|34.04|34.22|34.04|34.19|34.01|3
1735589660000|2024-12-30 20:14:20|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735589670000|2024-12-30 20:14:30|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735589680000|2024-12-30 20:14:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735589700000|2024-12-30 20:15:00|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|3
1735589730000|2024-12-30 20:15:30|34.23|34.05|34.26|34.08|34.26|34.08|34.23|34.05|4
1735589740000|2024-12-30 20:15:40|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735589750000|2024-12-30 20:15:50|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735589760000|2024-12-30 20:16:00|34.27|34.09|34.3|34.12|34.3|34.12|34.27|34.09|2
1735589770000|2024-12-30 20:16:10|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735589780000|2024-12-30 20:16:20|34.3|34.12|34.3|34.12|34.3|34.12|34.29|34.11|5
1735589790000|2024-12-30 20:16:30|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735589800000|2024-12-30 20:16:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735589810000|2024-12-30 20:16:50|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735589820000|2024-12-30 20:17:00|34.31|34.13|34.33|34.15|34.33|34.15|34.31|34.13|3
1735589830000|2024-12-30 20:17:10|34.32|34.14|34.32|34.14|34.33|34.15|34.32|34.14|3
1735589840000|2024-12-30 20:17:20|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|7
1735589850000|2024-12-30 20:17:30|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735589860000|2024-12-30 20:17:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735589880000|2024-12-30 20:18:00|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735589920000|2024-12-30 20:18:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735589930000|2024-12-30 20:18:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735589940000|2024-12-30 20:19:00|34.34|34.16|34.36|34.18|34.37|34.19|34.34|34.16|5
1735589950000|2024-12-30 20:19:10|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735589960000|2024-12-30 20:19:20|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|3
1735589970000|2024-12-30 20:19:30|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735589980000|2024-12-30 20:19:40|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735589990000|2024-12-30 20:19:50|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735590000000|2024-12-30 20:20:00|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735590010000|2024-12-30 20:20:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735590020000|2024-12-30 20:20:20|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735590030000|2024-12-30 20:20:30|34.4|34.22|34.4|34.22|34.41|34.23|34.4|34.22|5
1735590050000|2024-12-30 20:20:50|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735590060000|2024-12-30 20:21:00|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735590080000|2024-12-30 20:21:20|34.41|34.23|34.46|34.28|34.46|34.28|34.41|34.23|5
1735590090000|2024-12-30 20:21:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735590100000|2024-12-30 20:21:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735590110000|2024-12-30 20:21:50|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|2
1735590120000|2024-12-30 20:22:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|4
1735590130000|2024-12-30 20:22:10|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735590140000|2024-12-30 20:22:20|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735590150000|2024-12-30 20:22:30|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|2
1735590160000|2024-12-30 20:22:40|34.42|34.24|34.42|34.24|34.42|34.24|34.41|34.23|3
1735590170000|2024-12-30 20:22:50|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735590180000|2024-12-30 20:23:00|34.4|34.22|34.4|34.22|34.4|34.22|34.39|34.21|3
1735590200000|2024-12-30 20:23:20|34.41|34.23|34.43|34.25|34.43|34.25|34.41|34.23|2
1735590210000|2024-12-30 20:23:30|34.44|34.26|34.46|34.28|34.46|34.28|34.44|34.26|5
1735590220000|2024-12-30 20:23:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735590230000|2024-12-30 20:23:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735590240000|2024-12-30 20:24:00|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735590250000|2024-12-30 20:24:10|34.44|34.26|34.44|34.26|34.45|34.27|34.44|34.26|3
1735590260000|2024-12-30 20:24:20|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735590270000|2024-12-30 20:24:30|34.47|34.29|34.51|34.33|34.51|34.33|34.47|34.29|5
1735590290000|2024-12-30 20:24:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735590300000|2024-12-30 20:25:00|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735590320000|2024-12-30 20:25:20|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735590330000|2024-12-30 20:25:30|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735590350000|2024-12-30 20:25:50|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735590360000|2024-12-30 20:26:00|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735590370000|2024-12-30 20:26:10|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735590380000|2024-12-30 20:26:20|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735590390000|2024-12-30 20:26:30|34.58|34.4|34.6|34.42|34.6|34.42|34.58|34.4|3
1735590400000|2024-12-30 20:26:40|34.59|34.41|34.57|34.39|34.59|34.41|34.57|34.39|3
1735590410000|2024-12-30 20:26:50|34.56|34.38|34.54|34.36|34.56|34.38|34.54|34.36|3
1735590420000|2024-12-30 20:27:00|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735590430000|2024-12-30 20:27:10|34.52|34.34|34.52|34.34|34.53|34.35|34.52|34.34|3
1735590440000|2024-12-30 20:27:20|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735590450000|2024-12-30 20:27:30|34.49|34.31|34.46|34.28|34.49|34.31|34.46|34.28|4
1735590460000|2024-12-30 20:27:40|34.45|34.27|34.43|34.25|34.46|34.28|34.43|34.25|6
1735590470000|2024-12-30 20:27:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735590480000|2024-12-30 20:28:00|34.43|34.25|34.4|34.22|34.43|34.25|34.4|34.22|4
1735590490000|2024-12-30 20:28:10|34.39|34.21|34.34|34.16|34.39|34.21|34.34|34.16|6
1735590500000|2024-12-30 20:28:20|34.33|34.15|34.34|34.16|34.35|34.17|34.33|34.15|6
1735590510000|2024-12-30 20:28:30|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735590520000|2024-12-30 20:28:40|34.34|34.16|34.32|34.14|34.34|34.16|34.32|34.14|3
1735590540000|2024-12-30 20:29:00|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735590550000|2024-12-30 20:29:10|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735590570000|2024-12-30 20:29:30|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735590590000|2024-12-30 20:29:50|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735590600000|2024-12-30 20:30:00|34.27|34.09|34.26|34.08|34.28|34.1|34.26|34.08|4
1735590610000|2024-12-30 20:30:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735590620000|2024-12-30 20:30:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735590630000|2024-12-30 20:30:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735590650000|2024-12-30 20:30:50|34.3|34.12|34.32|34.14|34.32|34.14|34.3|34.12|2
1735590660000|2024-12-30 20:31:00|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|3
1735590670000|2024-12-30 20:31:10|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735590680000|2024-12-30 20:31:20|34.31|34.13|34.31|34.13|34.32|34.14|34.31|34.13|3
1735590690000|2024-12-30 20:31:30|34.32|34.14|34.32|34.14|34.32|34.14|34.31|34.13|5
1735590700000|2024-12-30 20:31:40|34.3|34.12|34.27|34.09|34.3|34.12|34.24|34.06|7
1735590710000|2024-12-30 20:31:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735590720000|2024-12-30 20:32:00|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735590730000|2024-12-30 20:32:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735590740000|2024-12-30 20:32:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735590760000|2024-12-30 20:32:40|34.27|34.09|34.29|34.11|34.3|34.12|34.27|34.09|4
1735590770000|2024-12-30 20:32:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735590780000|2024-12-30 20:33:00|34.26|34.08|34.25|34.07|34.26|34.08|34.24|34.06|4
1735590800000|2024-12-30 20:33:20|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735590810000|2024-12-30 20:33:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735590820000|2024-12-30 20:33:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735590840000|2024-12-30 20:34:00|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735590850000|2024-12-30 20:34:10|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735590860000|2024-12-30 20:34:20|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735590870000|2024-12-30 20:34:30|34.22|34.04|34.24|34.06|34.24|34.06|34.22|34.04|3
1735590890000|2024-12-30 20:34:50|34.25|34.07|34.25|34.07|34.26|34.08|34.25|34.07|3
1735590900000|2024-12-30 20:35:00|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|3
1735590910000|2024-12-30 20:35:10|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735590920000|2024-12-30 20:35:20|34.27|34.09|34.26|34.08|34.28|34.1|34.26|34.08|4
1735590930000|2024-12-30 20:35:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735590940000|2024-12-30 20:35:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735590950000|2024-12-30 20:35:50|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735590960000|2024-12-30 20:36:00|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|4
1735590970000|2024-12-30 20:36:10|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735590980000|2024-12-30 20:36:20|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735590990000|2024-12-30 20:36:30|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735591000000|2024-12-30 20:36:40|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735591010000|2024-12-30 20:36:50|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|5
1735591030000|2024-12-30 20:37:10|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735591040000|2024-12-30 20:37:20|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735591060000|2024-12-30 20:37:40|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735591070000|2024-12-30 20:37:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735591080000|2024-12-30 20:38:00|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735591090000|2024-12-30 20:38:10|34.13|33.95|34.14|33.96|34.15|33.97|34.12|33.94|5
1735591110000|2024-12-30 20:38:30|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735591120000|2024-12-30 20:38:40|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735591150000|2024-12-30 20:39:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735591160000|2024-12-30 20:39:20|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735591190000|2024-12-30 20:39:50|34.1|33.92|34.07|33.89|34.1|33.92|34.07|33.89|3
1735591220000|2024-12-30 20:40:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735591230000|2024-12-30 20:40:30|34.1|33.92|34.12|33.94|34.12|33.94|34.1|33.92|2
1735591240000|2024-12-30 20:40:40|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735591260000|2024-12-30 20:41:00|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735591270000|2024-12-30 20:41:10|34.15|33.97|34.11|33.93|34.15|33.97|34.11|33.93|5
1735591280000|2024-12-30 20:41:20|34.12|33.94|34.1|33.92|34.12|33.94|34.1|33.92|3
1735591290000|2024-12-30 20:41:30|34.11|33.93|34.11|33.93|34.12|33.94|34.11|33.93|3
1735591310000|2024-12-30 20:41:50|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735591320000|2024-12-30 20:42:00|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735591340000|2024-12-30 20:42:20|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735591370000|2024-12-30 20:42:50|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735591380000|2024-12-30 20:43:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735591390000|2024-12-30 20:43:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735591400000|2024-12-30 20:43:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735591410000|2024-12-30 20:43:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735591420000|2024-12-30 20:43:40|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735591430000|2024-12-30 20:43:50|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735591440000|2024-12-30 20:44:00|34.09|33.91|34.09|33.91|34.1|33.92|34.09|33.91|3
1735591460000|2024-12-30 20:44:20|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735591480000|2024-12-30 20:44:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735591490000|2024-12-30 20:44:50|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735591510000|2024-12-30 20:45:10|34.1|33.92|34.1|33.92|34.11|33.93|34.1|33.92|3
1735591520000|2024-12-30 20:45:20|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735591530000|2024-12-30 20:45:30|34.14|33.96|34.16|33.98|34.16|33.98|34.14|33.96|3
1735591540000|2024-12-30 20:45:40|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735591550000|2024-12-30 20:45:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735591560000|2024-12-30 20:46:00|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|5
1735591570000|2024-12-30 20:46:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735591580000|2024-12-30 20:46:20|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|4
1735591590000|2024-12-30 20:46:30|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735591610000|2024-12-30 20:46:50|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|4
1735591620000|2024-12-30 20:47:00|34.18|34|34.16|33.98|34.18|34|34.16|33.98|3
1735591630000|2024-12-30 20:47:10|34.17|33.99|34.17|33.99|34.18|34|34.17|33.99|3
1735591660000|2024-12-30 20:47:40|34.18|34|34.18|34|34.18|34|34.18|34|1
1735591670000|2024-12-30 20:47:50|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735591680000|2024-12-30 20:48:00|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735591690000|2024-12-30 20:48:10|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735591700000|2024-12-30 20:48:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735591710000|2024-12-30 20:48:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735591720000|2024-12-30 20:48:40|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735591730000|2024-12-30 20:48:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735591750000|2024-12-30 20:49:10|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735591760000|2024-12-30 20:49:20|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735591780000|2024-12-30 20:49:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735591790000|2024-12-30 20:49:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735591800000|2024-12-30 20:50:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735591810000|2024-12-30 20:50:10|34.23|34.05|34.26|34.08|34.26|34.08|34.23|34.05|3
1735591820000|2024-12-30 20:50:20|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735591830000|2024-12-30 20:50:30|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735591840000|2024-12-30 20:50:40|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735591850000|2024-12-30 20:50:50|34.31|34.13|34.29|34.11|34.31|34.13|34.29|34.11|3
1735591860000|2024-12-30 20:51:00|34.3|34.12|34.3|34.12|34.31|34.13|34.3|34.12|3
1735591870000|2024-12-30 20:51:10|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735591880000|2024-12-30 20:51:20|34.3|34.12|34.3|34.12|34.3|34.12|34.29|34.11|3
1735591890000|2024-12-30 20:51:30|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735591900000|2024-12-30 20:51:40|34.3|34.12|34.32|34.14|34.32|34.14|34.3|34.12|2
1735591920000|2024-12-30 20:52:00|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|6
1735591930000|2024-12-30 20:52:10|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735591940000|2024-12-30 20:52:20|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735591950000|2024-12-30 20:52:30|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735591960000|2024-12-30 20:52:40|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735591980000|2024-12-30 20:53:00|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735591990000|2024-12-30 20:53:10|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|4
1735592000000|2024-12-30 20:53:20|34.32|34.14|34.32|34.14|34.32|34.14|34.31|34.13|5
1735592020000|2024-12-30 20:53:40|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735592030000|2024-12-30 20:53:50|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735592040000|2024-12-30 20:54:00|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735592050000|2024-12-30 20:54:10|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735592060000|2024-12-30 20:54:20|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735592070000|2024-12-30 20:54:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735592080000|2024-12-30 20:54:40|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735592090000|2024-12-30 20:54:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735592100000|2024-12-30 20:55:00|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735592110000|2024-12-30 20:55:10|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735592120000|2024-12-30 20:55:20|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735592130000|2024-12-30 20:55:30|34.29|34.11|34.31|34.13|34.31|34.13|34.29|34.11|3
1735592140000|2024-12-30 20:55:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735592150000|2024-12-30 20:55:50|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735592160000|2024-12-30 20:56:00|34.31|34.13|34.28|34.1|34.32|34.14|34.28|34.1|6
1735592170000|2024-12-30 20:56:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735592180000|2024-12-30 20:56:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735592190000|2024-12-30 20:56:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735592200000|2024-12-30 20:56:40|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|4
1735592210000|2024-12-30 20:56:50|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735592220000|2024-12-30 20:57:00|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735592230000|2024-12-30 20:57:10|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735592240000|2024-12-30 20:57:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735592260000|2024-12-30 20:57:40|34.19|34.01|34.19|34.01|34.2|34.02|34.19|34.01|3
1735592280000|2024-12-30 20:58:00|34.2|34.02|34.19|34.01|34.2|34.02|34.18|34|6
1735592300000|2024-12-30 20:58:20|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735592310000|2024-12-30 20:58:30|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735592320000|2024-12-30 20:58:40|34.22|34.04|34.21|34.03|34.23|34.05|34.21|34.03|4
1735592330000|2024-12-30 20:58:50|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|3
1735592340000|2024-12-30 20:59:00|34.21|34.03|34.19|34.01|34.21|34.03|34.19|34.01|3
1735592350000|2024-12-30 20:59:10|34.18|34|34.18|34|34.18|34|34.18|34|1
1735592360000|2024-12-30 20:59:20|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735592370000|2024-12-30 20:59:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735592390000|2024-12-30 20:59:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735592400000|2024-12-30 21:00:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|4
1735592410000|2024-12-30 21:00:10|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|2
1735592420000|2024-12-30 21:00:20|34.2|34.02|34.18|34|34.2|34.02|34.18|34|3
1735592440000|2024-12-30 21:00:40|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735592450000|2024-12-30 21:00:50|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|3
1735592460000|2024-12-30 21:01:00|34.16|33.98|34.16|33.98|34.17|33.99|34.16|33.98|3
1735592470000|2024-12-30 21:01:10|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735592480000|2024-12-30 21:01:20|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735592490000|2024-12-30 21:01:30|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735592500000|2024-12-30 21:01:40|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735592510000|2024-12-30 21:01:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735592520000|2024-12-30 21:02:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735592530000|2024-12-30 21:02:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735592540000|2024-12-30 21:02:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735592550000|2024-12-30 21:02:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735592560000|2024-12-30 21:02:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735592570000|2024-12-30 21:02:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735592580000|2024-12-30 21:03:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735592590000|2024-12-30 21:03:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735592610000|2024-12-30 21:03:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735592630000|2024-12-30 21:03:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735592650000|2024-12-30 21:04:10|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735592660000|2024-12-30 21:04:20|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735592670000|2024-12-30 21:04:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735592700000|2024-12-30 21:05:00|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735592710000|2024-12-30 21:05:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735592720000|2024-12-30 21:05:20|34.02|33.84|33.99|33.81|34.02|33.84|33.99|33.81|3
1735592730000|2024-12-30 21:05:30|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735592740000|2024-12-30 21:05:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735592750000|2024-12-30 21:05:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735592770000|2024-12-30 21:06:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735592780000|2024-12-30 21:06:20|33.98|33.8|33.99|33.81|33.99|33.81|33.97|33.79|4
1735592800000|2024-12-30 21:06:40|34.01|33.83|34|33.82|34.01|33.83|33.99|33.81|3
1735592810000|2024-12-30 21:06:50|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735592830000|2024-12-30 21:07:10|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735592840000|2024-12-30 21:07:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735592850000|2024-12-30 21:07:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735592870000|2024-12-30 21:07:50|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735592880000|2024-12-30 21:08:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735592920000|2024-12-30 21:08:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735592930000|2024-12-30 21:08:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735592940000|2024-12-30 21:09:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|4
1735592950000|2024-12-30 21:09:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735592960000|2024-12-30 21:09:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735592970000|2024-12-30 21:09:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735592980000|2024-12-30 21:09:40|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735592990000|2024-12-30 21:09:50|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735593020000|2024-12-30 21:10:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735593030000|2024-12-30 21:10:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735593040000|2024-12-30 21:10:40|33.97|33.79|33.96|33.78|33.97|33.79|33.95|33.77|4
1735593050000|2024-12-30 21:10:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735593060000|2024-12-30 21:11:00|33.98|33.8|33.96|33.78|33.98|33.8|33.96|33.78|3
1735593070000|2024-12-30 21:11:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735593080000|2024-12-30 21:11:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735593090000|2024-12-30 21:11:30|33.95|33.77|33.94|33.76|33.95|33.77|33.92|33.74|5
1735593100000|2024-12-30 21:11:40|33.95|33.77|33.97|33.79|33.97|33.79|33.95|33.77|3
1735593110000|2024-12-30 21:11:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735593120000|2024-12-30 21:12:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735593130000|2024-12-30 21:12:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735593140000|2024-12-30 21:12:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735593160000|2024-12-30 21:12:40|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735593170000|2024-12-30 21:12:50|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735593200000|2024-12-30 21:13:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735593210000|2024-12-30 21:13:30|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735593220000|2024-12-30 21:13:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|4
1735593230000|2024-12-30 21:13:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735593240000|2024-12-30 21:14:00|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735593250000|2024-12-30 21:14:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735593260000|2024-12-30 21:14:20|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|6
1735593270000|2024-12-30 21:14:30|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735593280000|2024-12-30 21:14:40|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735593290000|2024-12-30 21:14:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735593310000|2024-12-30 21:15:10|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735593320000|2024-12-30 21:15:20|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735593330000|2024-12-30 21:15:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735593350000|2024-12-30 21:15:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735593360000|2024-12-30 21:16:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735593370000|2024-12-30 21:16:10|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|3
1735593430000|2024-12-30 21:17:10|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735593440000|2024-12-30 21:17:20|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|5
1735593460000|2024-12-30 21:17:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735593470000|2024-12-30 21:17:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735593480000|2024-12-30 21:18:00|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735593490000|2024-12-30 21:18:10|34.03|33.85|33.99|33.81|34.03|33.85|33.99|33.81|5
1735593500000|2024-12-30 21:18:20|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735593510000|2024-12-30 21:18:30|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|3
1735593520000|2024-12-30 21:18:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735593530000|2024-12-30 21:18:50|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735593540000|2024-12-30 21:19:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735593560000|2024-12-30 21:19:20|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735593570000|2024-12-30 21:19:30|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735593590000|2024-12-30 21:19:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735593610000|2024-12-30 21:20:10|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|5
1735593620000|2024-12-30 21:20:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735593630000|2024-12-30 21:20:30|33.94|33.76|33.94|33.76|33.95|33.77|33.93|33.75|5
1735593640000|2024-12-30 21:20:40|33.93|33.75|33.95|33.77|33.95|33.77|33.93|33.75|3
1735593650000|2024-12-30 21:20:50|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735593660000|2024-12-30 21:21:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735593670000|2024-12-30 21:21:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735593690000|2024-12-30 21:21:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735593700000|2024-12-30 21:21:40|33.96|33.78|33.94|33.76|33.96|33.78|33.94|33.76|3
1735593710000|2024-12-30 21:21:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735593720000|2024-12-30 21:22:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735593730000|2024-12-30 21:22:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735593740000|2024-12-30 21:22:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735593750000|2024-12-30 21:22:30|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735593770000|2024-12-30 21:22:50|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735593780000|2024-12-30 21:23:00|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|5
1735593790000|2024-12-30 21:23:10|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735593800000|2024-12-30 21:23:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735593850000|2024-12-30 21:24:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735593870000|2024-12-30 21:24:30|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735593900000|2024-12-30 21:25:00|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735593910000|2024-12-30 21:25:10|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735593960000|2024-12-30 21:26:00|33.86|33.68|33.84|33.66|33.86|33.68|33.83|33.65|3
1735593970000|2024-12-30 21:26:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735593980000|2024-12-30 21:26:20|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735594000000|2024-12-30 21:26:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735594010000|2024-12-30 21:26:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735594020000|2024-12-30 21:27:00|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735594030000|2024-12-30 21:27:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735594040000|2024-12-30 21:27:20|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|2
1735594050000|2024-12-30 21:27:30|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735594060000|2024-12-30 21:27:40|33.77|33.59|33.74|33.56|33.77|33.59|33.74|33.56|3
1735594070000|2024-12-30 21:27:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735594080000|2024-12-30 21:28:00|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735594090000|2024-12-30 21:28:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735594110000|2024-12-30 21:28:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735594120000|2024-12-30 21:28:40|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735594150000|2024-12-30 21:29:10|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735594160000|2024-12-30 21:29:20|33.75|33.57|33.75|33.57|33.75|33.57|33.73|33.55|4
1735594170000|2024-12-30 21:29:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735594180000|2024-12-30 21:29:40|33.76|33.58|33.77|33.59|33.78|33.6|33.76|33.58|4
1735594190000|2024-12-30 21:29:50|33.78|33.6|33.75|33.57|33.78|33.6|33.75|33.57|4
1735594200000|2024-12-30 21:30:00|33.74|33.56|33.74|33.56|33.75|33.57|33.74|33.56|3
1735594210000|2024-12-30 21:30:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735594220000|2024-12-30 21:30:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735594230000|2024-12-30 21:30:30|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735594240000|2024-12-30 21:30:40|33.69|33.51|33.66|33.48|33.69|33.51|33.66|33.48|3
1735594250000|2024-12-30 21:30:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735594260000|2024-12-30 21:31:00|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735594280000|2024-12-30 21:31:20|33.62|33.44|33.6|33.42|33.62|33.44|33.6|33.42|3
1735594290000|2024-12-30 21:31:30|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735594310000|2024-12-30 21:31:50|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735594320000|2024-12-30 21:32:00|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735594330000|2024-12-30 21:32:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735594360000|2024-12-30 21:32:40|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735594370000|2024-12-30 21:32:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735594380000|2024-12-30 21:33:00|33.59|33.41|33.63|33.45|33.63|33.45|33.59|33.41|7
1735594390000|2024-12-30 21:33:10|33.61|33.43|33.6|33.42|33.62|33.44|33.6|33.42|4
1735594400000|2024-12-30 21:33:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735594410000|2024-12-30 21:33:30|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735594420000|2024-12-30 21:33:40|33.59|33.41|33.6|33.42|33.6|33.42|33.59|33.41|2
1735594440000|2024-12-30 21:34:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735594450000|2024-12-30 21:34:10|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735594460000|2024-12-30 21:34:20|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|6
1735594470000|2024-12-30 21:34:30|33.61|33.43|33.59|33.41|33.61|33.43|33.59|33.41|3
1735594480000|2024-12-30 21:34:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735594490000|2024-12-30 21:34:50|33.59|33.41|33.58|33.4|33.6|33.42|33.57|33.39|6
1735594500000|2024-12-30 21:35:00|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735594510000|2024-12-30 21:35:10|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735594530000|2024-12-30 21:35:30|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735594560000|2024-12-30 21:36:00|33.58|33.4|33.58|33.4|33.59|33.41|33.58|33.4|3
1735594570000|2024-12-30 21:36:10|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735594580000|2024-12-30 21:36:20|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735594590000|2024-12-30 21:36:30|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735594600000|2024-12-30 21:36:40|33.6|33.42|33.58|33.4|33.6|33.42|33.58|33.4|5
1735594610000|2024-12-30 21:36:50|33.57|33.39|33.54|33.36|33.57|33.39|33.54|33.36|2
1735594630000|2024-12-30 21:37:10|33.53|33.35|33.54|33.36|33.54|33.36|33.53|33.35|4
1735594640000|2024-12-30 21:37:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735594650000|2024-12-30 21:37:30|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|2
1735594670000|2024-12-30 21:37:50|33.54|33.36|33.54|33.36|33.55|33.37|33.54|33.36|3
1735594680000|2024-12-30 21:38:00|33.56|33.38|33.55|33.37|33.57|33.39|33.55|33.37|4
1735594690000|2024-12-30 21:38:10|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735594720000|2024-12-30 21:38:40|33.55|33.37|33.53|33.35|33.55|33.37|33.53|33.35|3
1735594760000|2024-12-30 21:39:20|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735594770000|2024-12-30 21:39:30|33.49|33.31|33.47|33.29|33.49|33.31|33.47|33.29|3
1735594780000|2024-12-30 21:39:40|33.48|33.3|33.47|33.29|33.48|33.3|33.47|33.29|2
1735594790000|2024-12-30 21:39:50|33.45|33.27|33.41|33.23|33.45|33.27|33.41|33.23|5
1735594800000|2024-12-30 21:40:00|33.39|33.21|33.34|33.16|33.39|33.21|33.33|33.15|8
1735594810000|2024-12-30 21:40:10|33.33|33.15|33.25|33.07|33.33|33.15|33.25|33.07|9
1735594820000|2024-12-30 21:40:20|33.26|33.08|33.21|33.03|33.26|33.08|33.21|33.03|11
1735594830000|2024-12-30 21:40:30|33.2|33.02|33.12|32.94|33.2|33.02|33.11|32.93|14
1735594840000|2024-12-30 21:40:40|33.11|32.93|33.03|32.85|33.12|32.94|33.03|32.85|14
1735594850000|2024-12-30 21:40:50|33.04|32.86|33.24|33.06|33.24|33.06|33.04|32.86|18
1735594860000|2024-12-30 21:41:00|33.23|33.05|33.33|33.15|33.35|33.17|33.23|33.05|21
1735594870000|2024-12-30 21:41:10|33.34|33.16|33.3|33.12|33.34|33.16|33.28|33.1|14
1735594880000|2024-12-30 21:41:20|33.32|33.14|33.28|33.1|33.32|33.14|33.27|33.09|11
1735594890000|2024-12-30 21:41:30|33.27|33.09|33.32|33.14|33.33|33.15|33.27|33.09|15
1735594900000|2024-12-30 21:41:40|33.31|33.13|33.3|33.12|33.31|33.13|33.29|33.11|4
1735594910000|2024-12-30 21:41:50|33.28|33.1|33.3|33.12|33.3|33.12|33.28|33.1|5
1735594920000|2024-12-30 21:42:00|33.29|33.11|33.24|33.06|33.3|33.12|33.24|33.06|10
1735594930000|2024-12-30 21:42:10|33.25|33.07|33.18|33|33.25|33.07|33.18|33|10
1735594940000|2024-12-30 21:42:20|33.19|33.01|33.11|32.93|33.19|33.01|33.08|32.9|13
1735594950000|2024-12-30 21:42:30|33.1|32.92|33.16|32.98|33.16|32.98|33.06|32.88|15
1735594960000|2024-12-30 21:42:40|33.17|32.99|33.22|33.04|33.22|33.04|33.17|32.99|7
1735594970000|2024-12-30 21:42:50|33.23|33.05|33.25|33.07|33.26|33.08|33.23|33.05|11
1735594980000|2024-12-30 21:43:00|33.23|33.05|33.22|33.04|33.23|33.05|33.2|33.02|7
1735594990000|2024-12-30 21:43:10|33.21|33.03|33.28|33.1|33.28|33.1|33.21|33.03|10
1735595000000|2024-12-30 21:43:20|33.26|33.08|33.23|33.05|33.26|33.08|33.22|33.04|9
1735595010000|2024-12-30 21:43:30|33.24|33.06|33.23|33.05|33.27|33.09|33.23|33.05|9
1735595020000|2024-12-30 21:43:40|33.22|33.04|33.24|33.06|33.24|33.06|33.2|33.02|7
1735595030000|2024-12-30 21:43:50|33.25|33.07|33.28|33.1|33.29|33.11|33.25|33.07|8
1735595040000|2024-12-30 21:44:00|33.27|33.09|33.25|33.07|33.28|33.1|33.24|33.06|6
1735595050000|2024-12-30 21:44:10|33.26|33.08|33.26|33.08|33.28|33.1|33.25|33.07|9
1735595060000|2024-12-30 21:44:20|33.27|33.09|33.25|33.07|33.27|33.09|33.25|33.07|3
1735595070000|2024-12-30 21:44:30|33.23|33.05|33.23|33.05|33.24|33.06|33.22|33.04|7
1735595080000|2024-12-30 21:44:40|33.22|33.04|33.22|33.04|33.23|33.05|33.2|33.02|7
1735595090000|2024-12-30 21:44:50|33.23|33.05|33.24|33.06|33.25|33.07|33.23|33.05|6
1735595100000|2024-12-30 21:45:00|33.23|33.05|33.21|33.03|33.23|33.05|33.21|33.03|3
1735595110000|2024-12-30 21:45:10|33.2|33.02|33.15|32.97|33.21|33.03|33.12|32.94|11
1735595120000|2024-12-30 21:45:20|33.14|32.96|33.1|32.92|33.14|32.96|33.1|32.92|5
1735595130000|2024-12-30 21:45:30|33.11|32.93|33.09|32.91|33.12|32.94|33.09|32.91|7
1735595140000|2024-12-30 21:45:40|33.1|32.92|33.1|32.92|33.1|32.92|33.08|32.9|5
1735595150000|2024-12-30 21:45:50|33.08|32.9|33.07|32.89|33.08|32.9|33.04|32.86|10
1735595160000|2024-12-30 21:46:00|33.06|32.88|33.05|32.87|33.06|32.88|33.03|32.85|8
1735595170000|2024-12-30 21:46:10|33.04|32.86|33.07|32.89|33.07|32.89|33.03|32.85|7
1735595180000|2024-12-30 21:46:20|33.08|32.9|33.12|32.94|33.12|32.94|33.08|32.9|10
1735595190000|2024-12-30 21:46:30|33.11|32.93|33.05|32.87|33.11|32.93|33.04|32.86|10
1735595200000|2024-12-30 21:46:40|33.06|32.88|33.12|32.94|33.12|32.94|33.06|32.88|7
1735595210000|2024-12-30 21:46:50|33.13|32.95|33.17|32.99|33.2|33.02|33.13|32.95|10
1735595220000|2024-12-30 21:47:00|33.18|33|33.2|33.02|33.21|33.03|33.18|33|6
1735595230000|2024-12-30 21:47:10|33.21|33.03|33.21|33.03|33.22|33.04|33.21|33.03|3
1735595240000|2024-12-30 21:47:20|33.22|33.04|33.25|33.07|33.25|33.07|33.22|33.04|4
1735595250000|2024-12-30 21:47:30|33.28|33.1|33.25|33.07|33.3|33.12|33.25|33.07|8
1735595260000|2024-12-30 21:47:40|33.26|33.08|33.3|33.12|33.3|33.12|33.26|33.08|4
1735595270000|2024-12-30 21:47:50|33.31|33.13|33.27|33.09|33.32|33.14|33.27|33.09|5
1735595280000|2024-12-30 21:48:00|33.26|33.08|33.25|33.07|33.26|33.08|33.24|33.06|4
1735595290000|2024-12-30 21:48:10|33.26|33.08|33.29|33.11|33.29|33.11|33.26|33.08|2
1735595300000|2024-12-30 21:48:20|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735595310000|2024-12-30 21:48:30|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|4
1735595320000|2024-12-30 21:48:40|33.28|33.1|33.25|33.07|33.28|33.1|33.24|33.06|8
1735595330000|2024-12-30 21:48:50|33.24|33.06|33.2|33.02|33.24|33.06|33.2|33.02|4
1735595340000|2024-12-30 21:49:00|33.19|33.01|33.19|33.01|33.2|33.02|33.16|32.98|10
1735595350000|2024-12-30 21:49:10|33.2|33.02|33.2|33.02|33.2|33.02|33.17|32.99|6
1735595360000|2024-12-30 21:49:20|33.19|33.01|33.19|33.01|33.2|33.02|33.18|33|5
1735595380000|2024-12-30 21:49:40|33.18|33|33.15|32.97|33.18|33|33.15|32.97|4
1735595390000|2024-12-30 21:49:50|33.14|32.96|33.15|32.97|33.16|32.98|33.14|32.96|6
1735595400000|2024-12-30 21:50:00|33.14|32.96|33.07|32.89|33.14|32.96|33.07|32.89|8
1735595410000|2024-12-30 21:50:10|33.09|32.91|33.1|32.92|33.1|32.92|33.07|32.89|6
1735595420000|2024-12-30 21:50:20|33.12|32.94|33.14|32.96|33.15|32.97|33.12|32.94|8
1735595430000|2024-12-30 21:50:30|33.13|32.95|33.12|32.94|33.15|32.97|33.1|32.92|11
1735595440000|2024-12-30 21:50:40|33.13|32.95|33.16|32.98|33.16|32.98|33.13|32.95|6
1735595450000|2024-12-30 21:50:50|33.17|32.99|33.18|33|33.19|33.01|33.16|32.98|6
1735595460000|2024-12-30 21:51:00|33.17|32.99|33.15|32.97|33.19|33.01|33.15|32.97|9
1735595470000|2024-12-30 21:51:10|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735595490000|2024-12-30 21:51:30|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735595500000|2024-12-30 21:51:40|33.15|32.97|33.1|32.92|33.15|32.97|33.1|32.92|5
1735595510000|2024-12-30 21:51:50|33.09|32.91|33.09|32.91|33.1|32.92|33.08|32.9|6
1735595520000|2024-12-30 21:52:00|33.08|32.9|33.06|32.88|33.08|32.9|33.05|32.87|7
1735595530000|2024-12-30 21:52:10|33.07|32.89|33.07|32.89|33.07|32.89|33.06|32.88|3
1735595540000|2024-12-30 21:52:20|33.08|32.9|33.07|32.89|33.09|32.91|33.07|32.89|4
1735595550000|2024-12-30 21:52:30|33.06|32.88|33.04|32.86|33.06|32.88|33.04|32.86|5
1735595560000|2024-12-30 21:52:40|33.05|32.87|33.05|32.87|33.07|32.89|33.05|32.87|5
1735595570000|2024-12-30 21:52:50|33.06|32.88|33.06|32.88|33.06|32.88|33.04|32.86|7
1735595580000|2024-12-30 21:53:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|8
1735595590000|2024-12-30 21:53:10|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735595600000|2024-12-30 21:53:20|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735595610000|2024-12-30 21:53:30|33.05|32.87|33.04|32.86|33.06|32.88|33.04|32.86|4
1735595620000|2024-12-30 21:53:40|33.05|32.87|33.08|32.9|33.08|32.9|33.05|32.87|5
1735595630000|2024-12-30 21:53:50|33.09|32.91|33.07|32.89|33.09|32.91|33.07|32.89|3
1735595640000|2024-12-30 21:54:00|33.06|32.88|33.03|32.85|33.06|32.88|33.03|32.85|3
1735595650000|2024-12-30 21:54:10|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735595660000|2024-12-30 21:54:20|33.02|32.84|33.02|32.84|33.03|32.85|33.02|32.84|3
1735595680000|2024-12-30 21:54:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735595690000|2024-12-30 21:54:50|33.02|32.84|33.01|32.83|33.03|32.85|33.01|32.83|6
1735595710000|2024-12-30 21:55:10|33.02|32.84|33.02|32.84|33.03|32.85|33.02|32.84|3
1735595720000|2024-12-30 21:55:20|33.03|32.85|33.01|32.83|33.03|32.85|33.01|32.83|3
1735595730000|2024-12-30 21:55:30|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735595740000|2024-12-30 21:55:40|33.03|32.85|33.08|32.9|33.08|32.9|33.03|32.85|7
1735595750000|2024-12-30 21:55:50|33.07|32.89|33.02|32.84|33.07|32.89|33.02|32.84|6
1735595760000|2024-12-30 21:56:00|33.01|32.83|33|32.82|33.01|32.83|33|32.82|2
1735595770000|2024-12-30 21:56:10|32.99|32.81|32.98|32.8|32.99|32.81|32.96|32.78|10
1735595780000|2024-12-30 21:56:20|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735595790000|2024-12-30 21:56:30|33|32.82|33.03|32.85|33.03|32.85|33|32.82|4
1735595800000|2024-12-30 21:56:40|33.02|32.84|33.09|32.91|33.09|32.91|33.02|32.84|7
1735595810000|2024-12-30 21:56:50|33.1|32.92|33.06|32.88|33.13|32.95|33.06|32.88|12
1735595820000|2024-12-30 21:57:00|33.07|32.89|33.14|32.96|33.14|32.96|33.06|32.88|11
1735595830000|2024-12-30 21:57:10|33.13|32.95|33.12|32.94|33.13|32.95|33.11|32.93|8
1735595840000|2024-12-30 21:57:20|33.11|32.93|33.09|32.91|33.12|32.94|33.09|32.91|5
1735595850000|2024-12-30 21:57:30|33.08|32.9|33.08|32.9|33.08|32.9|33.07|32.89|3
1735595860000|2024-12-30 21:57:40|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735595870000|2024-12-30 21:57:50|33.1|32.92|33.11|32.93|33.12|32.94|33.1|32.92|4
1735595880000|2024-12-30 21:58:00|33.12|32.94|33.13|32.95|33.16|32.98|33.12|32.94|9
1735595890000|2024-12-30 21:58:10|33.12|32.94|33.09|32.91|33.12|32.94|33.09|32.91|6
1735595900000|2024-12-30 21:58:20|33.1|32.92|33.11|32.93|33.13|32.95|33.1|32.92|4
1735595910000|2024-12-30 21:58:30|33.12|32.94|33.16|32.98|33.16|32.98|33.12|32.94|5
1735595920000|2024-12-30 21:58:40|33.17|32.99|33.17|32.99|33.19|33.01|33.16|32.98|9
1735595930000|2024-12-30 21:58:50|33.18|33|33.16|32.98|33.18|33|33.16|32.98|5
1735595940000|2024-12-30 21:59:00|33.15|32.97|33.15|32.97|33.17|32.99|33.15|32.97|5
1735595950000|2024-12-30 21:59:10|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|2
1735595960000|2024-12-30 21:59:20|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735595970000|2024-12-30 21:59:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735595980000|2024-12-30 21:59:40|33.08|32.9|33.04|32.86|33.08|32.9|33.04|32.86|4
1735595990000|2024-12-30 21:59:50|33.03|32.85|33.02|32.84|33.03|32.85|33|32.82|6
1735596000000|2024-12-30 22:00:00|33.01|32.83|33.05|32.87|33.05|32.87|33|32.82|8
1735596010000|2024-12-30 22:00:10|33.06|32.88|33.02|32.84|33.06|32.88|33.02|32.84|4
1735596020000|2024-12-30 22:00:20|33.03|32.85|33.04|32.86|33.04|32.86|33.02|32.84|6
1735596030000|2024-12-30 22:00:30|33.06|32.88|33.08|32.9|33.09|32.91|33.06|32.88|7
1735596040000|2024-12-30 22:00:40|33.07|32.89|33.02|32.84|33.07|32.89|33.02|32.84|10
1735596050000|2024-12-30 22:00:50|33.01|32.83|33.05|32.87|33.05|32.87|33.01|32.83|4
1735596060000|2024-12-30 22:01:00|33.04|32.86|33.04|32.86|33.05|32.87|33.04|32.86|5
1735596070000|2024-12-30 22:01:10|33.05|32.87|33.03|32.85|33.05|32.87|33.03|32.85|3
1735596080000|2024-12-30 22:01:20|33.04|32.86|33.08|32.9|33.08|32.9|33.04|32.86|5
1735596090000|2024-12-30 22:01:30|33.09|32.91|33.08|32.9|33.09|32.91|33.06|32.88|6
1735596100000|2024-12-30 22:01:40|33.07|32.89|33.08|32.9|33.08|32.9|33.06|32.88|6
1735596110000|2024-12-30 22:01:50|33.07|32.89|33.06|32.88|33.09|32.91|33.06|32.88|6
1735596120000|2024-12-30 22:02:00|33.05|32.87|33.03|32.85|33.05|32.87|33.03|32.85|9
1735596130000|2024-12-30 22:02:10|33.04|32.86|33.05|32.87|33.05|32.87|33.03|32.85|6
1735596140000|2024-12-30 22:02:20|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735596150000|2024-12-30 22:02:30|33.04|32.86|33.02|32.84|33.04|32.86|33.02|32.84|3
1735596160000|2024-12-30 22:02:40|33.01|32.83|33.05|32.87|33.05|32.87|32.99|32.81|8
1735596170000|2024-12-30 22:02:50|33.03|32.85|33.01|32.83|33.03|32.85|33.01|32.83|3
1735596180000|2024-12-30 22:03:00|33|32.82|33|32.82|33|32.82|33|32.82|1
1735596190000|2024-12-30 22:03:10|33.01|32.83|33.04|32.86|33.06|32.88|33.01|32.83|9
1735596200000|2024-12-30 22:03:20|33.05|32.87|33.07|32.89|33.07|32.89|33.04|32.86|9
1735596210000|2024-12-30 22:03:30|33.08|32.9|33.07|32.89|33.08|32.9|33.04|32.86|7
1735596220000|2024-12-30 22:03:40|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735596230000|2024-12-30 22:03:50|33.07|32.89|33.08|32.9|33.09|32.91|33.07|32.89|4
1735596240000|2024-12-30 22:04:00|33.09|32.91|33.07|32.89|33.1|32.92|33.07|32.89|5
1735596250000|2024-12-30 22:04:10|33.05|32.87|33.07|32.89|33.08|32.9|33.05|32.87|8
1735596260000|2024-12-30 22:04:20|33.09|32.91|33.11|32.93|33.12|32.94|33.09|32.91|5
1735596270000|2024-12-30 22:04:30|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735596280000|2024-12-30 22:04:40|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735596290000|2024-12-30 22:04:50|33.17|32.99|33.13|32.95|33.17|32.99|33.13|32.95|5
1735596300000|2024-12-30 22:05:00|33.14|32.96|33.18|33|33.18|33|33.14|32.96|13
1735596310000|2024-12-30 22:05:10|33.2|33.02|33.22|33.04|33.23|33.05|33.2|33.02|5
1735596320000|2024-12-30 22:05:20|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735596330000|2024-12-30 22:05:30|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|3
1735596350000|2024-12-30 22:05:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735596360000|2024-12-30 22:06:00|33.24|33.06|33.17|32.99|33.24|33.06|33.17|32.99|8
1735596370000|2024-12-30 22:06:10|33.16|32.98|33.15|32.97|33.17|32.99|33.15|32.97|6
1735596380000|2024-12-30 22:06:20|33.16|32.98|33.2|33.02|33.2|33.02|33.15|32.97|5
1735596390000|2024-12-30 22:06:30|33.19|33.01|33.19|33.01|33.2|33.02|33.18|33|5
1735596400000|2024-12-30 22:06:40|33.2|33.02|33.23|33.05|33.24|33.06|33.2|33.02|7
1735596410000|2024-12-30 22:06:50|33.24|33.06|33.26|33.08|33.29|33.11|33.24|33.06|11
1735596420000|2024-12-30 22:07:00|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|4
1735596430000|2024-12-30 22:07:10|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735596440000|2024-12-30 22:07:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735596450000|2024-12-30 22:07:30|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735596460000|2024-12-30 22:07:40|33.29|33.11|33.31|33.13|33.32|33.14|33.29|33.11|5
1735596470000|2024-12-30 22:07:50|33.32|33.14|33.31|33.13|33.33|33.15|33.31|33.13|4
1735596480000|2024-12-30 22:08:00|33.32|33.14|33.33|33.15|33.34|33.16|33.31|33.13|6
1735596490000|2024-12-30 22:08:10|33.32|33.14|33.29|33.11|33.32|33.14|33.29|33.11|4
1735596500000|2024-12-30 22:08:20|33.28|33.1|33.26|33.08|33.28|33.1|33.26|33.08|3
1735596510000|2024-12-30 22:08:30|33.25|33.07|33.25|33.07|33.25|33.07|33.24|33.06|3
1735596520000|2024-12-30 22:08:40|33.24|33.06|33.24|33.06|33.25|33.07|33.24|33.06|3
1735596530000|2024-12-30 22:08:50|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735596540000|2024-12-30 22:09:00|33.25|33.07|33.23|33.05|33.25|33.07|33.23|33.05|3
1735596560000|2024-12-30 22:09:20|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735596580000|2024-12-30 22:09:40|33.24|33.06|33.26|33.08|33.27|33.09|33.23|33.05|5
1735596590000|2024-12-30 22:09:50|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735596600000|2024-12-30 22:10:00|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735596610000|2024-12-30 22:10:10|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735596620000|2024-12-30 22:10:20|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|3
1735596630000|2024-12-30 22:10:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735596640000|2024-12-30 22:10:40|33.32|33.14|33.34|33.16|33.35|33.17|33.32|33.14|5
1735596650000|2024-12-30 22:10:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735596660000|2024-12-30 22:11:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735596670000|2024-12-30 22:11:10|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735596680000|2024-12-30 22:11:20|33.35|33.17|33.3|33.12|33.35|33.17|33.3|33.12|6
1735596690000|2024-12-30 22:11:30|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735596700000|2024-12-30 22:11:40|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735596710000|2024-12-30 22:11:50|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735596720000|2024-12-30 22:12:00|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|4
1735596740000|2024-12-30 22:12:20|33.28|33.1|33.29|33.11|33.3|33.12|33.28|33.1|8
1735596750000|2024-12-30 22:12:30|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735596760000|2024-12-30 22:12:40|33.3|33.12|33.28|33.1|33.3|33.12|33.27|33.09|5
1735596770000|2024-12-30 22:12:50|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735596780000|2024-12-30 22:13:00|33.28|33.1|33.27|33.09|33.3|33.12|33.27|33.09|6
1735596790000|2024-12-30 22:13:10|33.28|33.1|33.3|33.12|33.31|33.13|33.27|33.09|7
1735596810000|2024-12-30 22:13:30|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|4
1735596820000|2024-12-30 22:13:40|33.29|33.11|33.28|33.1|33.29|33.11|33.27|33.09|4
1735596840000|2024-12-30 22:14:00|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735596850000|2024-12-30 22:14:10|33.3|33.12|33.32|33.14|33.32|33.14|33.3|33.12|5
1735596860000|2024-12-30 22:14:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735596870000|2024-12-30 22:14:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|6
1735596880000|2024-12-30 22:14:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735596890000|2024-12-30 22:14:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735596900000|2024-12-30 22:15:00|33.3|33.12|33.3|33.12|33.31|33.13|33.3|33.12|3
1735596910000|2024-12-30 22:15:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735596920000|2024-12-30 22:15:20|33.33|33.15|33.36|33.18|33.36|33.18|33.33|33.15|4
1735596950000|2024-12-30 22:15:50|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735596970000|2024-12-30 22:16:10|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|4
1735596980000|2024-12-30 22:16:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735596990000|2024-12-30 22:16:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735597000000|2024-12-30 22:16:40|33.36|33.18|33.32|33.14|33.36|33.18|33.32|33.14|4
1735597010000|2024-12-30 22:16:50|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735597030000|2024-12-30 22:17:10|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|4
1735597040000|2024-12-30 22:17:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735597050000|2024-12-30 22:17:30|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735597060000|2024-12-30 22:17:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735597070000|2024-12-30 22:17:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735597080000|2024-12-30 22:18:00|33.32|33.14|33.34|33.16|33.34|33.16|33.32|33.14|4
1735597090000|2024-12-30 22:18:10|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735597100000|2024-12-30 22:18:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735597110000|2024-12-30 22:18:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735597120000|2024-12-30 22:18:40|33.36|33.18|33.34|33.16|33.36|33.18|33.34|33.16|3
1735597130000|2024-12-30 22:18:50|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735597140000|2024-12-30 22:19:00|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735597150000|2024-12-30 22:19:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735597170000|2024-12-30 22:19:30|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735597180000|2024-12-30 22:19:40|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|3
1735597200000|2024-12-30 22:20:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735597210000|2024-12-30 22:20:10|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735597220000|2024-12-30 22:20:20|33.22|33.04|33.19|33.01|33.22|33.04|33.19|33.01|4
1735597230000|2024-12-30 22:20:30|33.2|33.02|33.18|33|33.2|33.02|33.18|33|3
1735597240000|2024-12-30 22:20:40|33.17|32.99|33.17|32.99|33.18|33|33.17|32.99|5
1735597250000|2024-12-30 22:20:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735597270000|2024-12-30 22:21:10|33.2|33.02|33.18|33|33.2|33.02|33.18|33|2
1735597280000|2024-12-30 22:21:20|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|5
1735597290000|2024-12-30 22:21:30|33.21|33.03|33.19|33.01|33.21|33.03|33.19|33.01|3
1735597300000|2024-12-30 22:21:40|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735597310000|2024-12-30 22:21:50|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735597320000|2024-12-30 22:22:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735597330000|2024-12-30 22:22:10|33.17|32.99|33.17|32.99|33.19|33.01|33.17|32.99|3
1735597340000|2024-12-30 22:22:20|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735597350000|2024-12-30 22:22:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735597360000|2024-12-30 22:22:40|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735597370000|2024-12-30 22:22:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735597380000|2024-12-30 22:23:00|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|4
1735597390000|2024-12-30 22:23:10|33.21|33.03|33.21|33.03|33.21|33.03|33.2|33.02|3
1735597410000|2024-12-30 22:23:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735597420000|2024-12-30 22:23:40|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735597460000|2024-12-30 22:24:20|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735597470000|2024-12-30 22:24:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735597480000|2024-12-30 22:24:40|33.25|33.07|33.25|33.07|33.26|33.08|33.25|33.07|3
1735597490000|2024-12-30 22:24:50|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735597500000|2024-12-30 22:25:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735597510000|2024-12-30 22:25:10|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|2
1735597520000|2024-12-30 22:25:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735597540000|2024-12-30 22:25:40|33.25|33.07|33.25|33.07|33.25|33.07|33.24|33.06|3
1735597550000|2024-12-30 22:25:50|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735597560000|2024-12-30 22:26:00|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735597580000|2024-12-30 22:26:20|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735597590000|2024-12-30 22:26:30|33.28|33.1|33.26|33.08|33.28|33.1|33.25|33.07|4
1735597660000|2024-12-30 22:27:40|33.27|33.09|33.31|33.13|33.31|33.13|33.27|33.09|7
1735597670000|2024-12-30 22:27:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735597680000|2024-12-30 22:28:00|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735597690000|2024-12-30 22:28:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735597700000|2024-12-30 22:28:20|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735597710000|2024-12-30 22:28:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735597730000|2024-12-30 22:28:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735597740000|2024-12-30 22:29:00|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735597760000|2024-12-30 22:29:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735597770000|2024-12-30 22:29:30|33.3|33.12|33.3|33.12|33.3|33.12|33.29|33.11|3
1735597780000|2024-12-30 22:29:40|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735597790000|2024-12-30 22:29:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735597800000|2024-12-30 22:30:00|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735597810000|2024-12-30 22:30:10|33.32|33.14|33.34|33.16|33.34|33.16|33.32|33.14|3
1735597820000|2024-12-30 22:30:20|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735597830000|2024-12-30 22:30:30|33.38|33.2|33.41|33.23|33.41|33.23|33.38|33.2|4
1735597840000|2024-12-30 22:30:40|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735597850000|2024-12-30 22:30:50|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735597860000|2024-12-30 22:31:00|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|4
1735597870000|2024-12-30 22:31:10|33.38|33.2|33.4|33.22|33.4|33.22|33.38|33.2|2
1735597880000|2024-12-30 22:31:20|33.39|33.21|33.37|33.19|33.4|33.22|33.37|33.19|5
1735597890000|2024-12-30 22:31:30|33.36|33.18|33.36|33.18|33.37|33.19|33.36|33.18|3
1735597900000|2024-12-30 22:31:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735597910000|2024-12-30 22:31:50|33.36|33.18|33.39|33.21|33.39|33.21|33.36|33.18|4
1735597920000|2024-12-30 22:32:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735597930000|2024-12-30 22:32:10|33.39|33.21|33.39|33.21|33.39|33.21|33.38|33.2|5
1735597940000|2024-12-30 22:32:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735597950000|2024-12-30 22:32:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735597980000|2024-12-30 22:33:00|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735597990000|2024-12-30 22:33:10|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|4
1735598040000|2024-12-30 22:34:00|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735598050000|2024-12-30 22:34:10|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735598060000|2024-12-30 22:34:20|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735598070000|2024-12-30 22:34:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735598090000|2024-12-30 22:34:50|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|5
1735598100000|2024-12-30 22:35:00|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735598110000|2024-12-30 22:35:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735598120000|2024-12-30 22:35:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735598150000|2024-12-30 22:35:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735598220000|2024-12-30 22:37:00|33.32|33.14|33.36|33.18|33.36|33.18|33.32|33.14|3
1735598230000|2024-12-30 22:37:10|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735598240000|2024-12-30 22:37:20|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735598250000|2024-12-30 22:37:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735598260000|2024-12-30 22:37:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735598270000|2024-12-30 22:37:50|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735598280000|2024-12-30 22:38:00|33.36|33.18|33.36|33.18|33.37|33.19|33.36|33.18|3
1735598290000|2024-12-30 22:38:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735598300000|2024-12-30 22:38:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735598330000|2024-12-30 22:38:50|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|5
1735598340000|2024-12-30 22:39:00|33.39|33.21|33.4|33.22|33.4|33.22|33.39|33.21|4
1735598350000|2024-12-30 22:39:10|33.39|33.21|33.39|33.21|33.4|33.22|33.39|33.21|5
1735598370000|2024-12-30 22:39:30|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735598380000|2024-12-30 22:39:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735598390000|2024-12-30 22:39:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735598400000|2024-12-30 22:40:00|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735598410000|2024-12-30 22:40:10|33.41|33.23|33.4|33.22|33.41|33.23|33.4|33.22|2
1735598420000|2024-12-30 22:40:20|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735598430000|2024-12-30 22:40:30|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735598440000|2024-12-30 22:40:40|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735598450000|2024-12-30 22:40:50|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|5
1735598460000|2024-12-30 22:41:00|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735598490000|2024-12-30 22:41:30|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735598500000|2024-12-30 22:41:40|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735598510000|2024-12-30 22:41:50|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735598520000|2024-12-30 22:42:00|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|2
1735598570000|2024-12-30 22:42:50|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|2
1735598590000|2024-12-30 22:43:10|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735598600000|2024-12-30 22:43:20|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735598660000|2024-12-30 22:44:20|33.41|33.23|33.4|33.22|33.41|33.23|33.4|33.22|2
1735598670000|2024-12-30 22:44:30|33.41|33.23|33.41|33.23|33.41|33.23|33.4|33.22|3
1735598680000|2024-12-30 22:44:40|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735598690000|2024-12-30 22:44:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735598710000|2024-12-30 22:45:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735598730000|2024-12-30 22:45:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735598740000|2024-12-30 22:45:40|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735598750000|2024-12-30 22:45:50|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735598770000|2024-12-30 22:46:10|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735598780000|2024-12-30 22:46:20|33.29|33.11|33.29|33.11|33.3|33.12|33.29|33.11|3
1735598790000|2024-12-30 22:46:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735598820000|2024-12-30 22:47:00|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735598830000|2024-12-30 22:47:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735598840000|2024-12-30 22:47:20|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735598870000|2024-12-30 22:47:50|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735598880000|2024-12-30 22:48:00|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|4
1735598960000|2024-12-30 22:49:20|33.24|33.06|33.25|33.07|33.25|33.07|33.24|33.06|2
1735598970000|2024-12-30 22:49:30|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735599010000|2024-12-30 22:50:10|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735599060000|2024-12-30 22:51:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735599180000|2024-12-30 22:53:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735599220000|2024-12-30 22:53:40|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735599240000|2024-12-30 22:54:00|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735599250000|2024-12-30 22:54:10|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735599260000|2024-12-30 22:54:20|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|5
1735599290000|2024-12-30 22:54:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735599300000|2024-12-30 22:55:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735599330000|2024-12-30 22:55:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735599350000|2024-12-30 22:55:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735599360000|2024-12-30 22:56:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735599380000|2024-12-30 22:56:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735599410000|2024-12-30 22:56:50|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735599420000|2024-12-30 22:57:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735599430000|2024-12-30 22:57:10|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735599440000|2024-12-30 22:57:20|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735599520000|2024-12-30 22:58:40|33.26|33.08|33.24|33.06|33.26|33.08|33.24|33.06|3
1735599530000|2024-12-30 22:58:50|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735599540000|2024-12-30 22:59:00|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735599550000|2024-12-30 22:59:10|33.21|33.03|33.18|33|33.21|33.03|33.18|33|4
1735599560000|2024-12-30 22:59:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735599570000|2024-12-30 22:59:30|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735599590000|2024-12-30 22:59:50|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735599600000|2024-12-30 23:00:00|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735599610000|2024-12-30 23:00:10|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735599630000|2024-12-30 23:00:30|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735599640000|2024-12-30 23:00:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735599650000|2024-12-30 23:00:50|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735599660000|2024-12-30 23:01:00|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735599670000|2024-12-30 23:01:10|33.11|32.93|33.11|32.93|33.12|32.94|33.11|32.93|3
1735599680000|2024-12-30 23:01:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735599690000|2024-12-30 23:01:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735599700000|2024-12-30 23:01:40|33.11|32.93|33.08|32.9|33.11|32.93|33.08|32.9|4
1735599710000|2024-12-30 23:01:50|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735599720000|2024-12-30 23:02:00|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735599730000|2024-12-30 23:02:10|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735599740000|2024-12-30 23:02:20|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735599760000|2024-12-30 23:02:40|33.05|32.87|33.05|32.87|33.06|32.88|33.05|32.87|3
1735599770000|2024-12-30 23:02:50|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735599780000|2024-12-30 23:03:00|33.07|32.89|33.07|32.89|33.07|32.89|33.06|32.88|5
1735599790000|2024-12-30 23:03:10|33.08|32.9|33.08|32.9|33.08|32.9|33.07|32.89|3
1735599800000|2024-12-30 23:03:20|33.09|32.91|33.12|32.94|33.12|32.94|33.09|32.91|4
1735599810000|2024-12-30 23:03:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735599820000|2024-12-30 23:03:40|33.11|32.93|33.07|32.89|33.11|32.93|33.06|32.88|6
1735599830000|2024-12-30 23:03:50|33.06|32.88|33.08|32.9|33.08|32.9|33.06|32.88|3
1735599840000|2024-12-30 23:04:00|33.06|32.88|33.07|32.89|33.08|32.9|33.06|32.88|4
1735599850000|2024-12-30 23:04:10|33.06|32.88|33.06|32.88|33.07|32.89|33.06|32.88|3
1735599860000|2024-12-30 23:04:20|33.07|32.89|33.06|32.88|33.07|32.89|33.06|32.88|2
1735599870000|2024-12-30 23:04:30|33.05|32.87|33.03|32.85|33.05|32.87|33.03|32.85|2
1735599880000|2024-12-30 23:04:40|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735599900000|2024-12-30 23:05:00|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735599910000|2024-12-30 23:05:10|33.03|32.85|33.01|32.83|33.03|32.85|33.01|32.83|3
1735599940000|2024-12-30 23:05:40|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735599950000|2024-12-30 23:05:50|33|32.82|32.98|32.8|33|32.82|32.98|32.8|2
1735599970000|2024-12-30 23:06:10|32.99|32.81|33.01|32.83|33.01|32.83|32.99|32.81|3
1735599990000|2024-12-30 23:06:30|33.02|32.84|33.03|32.85|33.03|32.85|33.02|32.84|2
1735600000000|2024-12-30 23:06:40|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735600010000|2024-12-30 23:06:50|33.02|32.84|33|32.82|33.02|32.84|33|32.82|3
1735600020000|2024-12-30 23:07:00|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735600030000|2024-12-30 23:07:10|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735600040000|2024-12-30 23:07:20|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|5
1735600080000|2024-12-30 23:08:00|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|2
1735600090000|2024-12-30 23:08:10|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735600100000|2024-12-30 23:08:20|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735600110000|2024-12-30 23:08:30|32.96|32.78|32.96|32.78|32.97|32.79|32.96|32.78|3
1735600120000|2024-12-30 23:08:40|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735600140000|2024-12-30 23:09:00|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735600160000|2024-12-30 23:09:20|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735600200000|2024-12-30 23:10:00|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735600210000|2024-12-30 23:10:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735600220000|2024-12-30 23:10:20|33.01|32.83|33.03|32.85|33.03|32.85|33.01|32.83|3
1735600230000|2024-12-30 23:10:30|33.02|32.84|33.03|32.85|33.03|32.85|33.02|32.84|10
1735600240000|2024-12-30 23:10:40|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735600250000|2024-12-30 23:10:50|33|32.82|33|32.82|33|32.82|33|32.82|1
1735600270000|2024-12-30 23:11:10|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|4
1735600280000|2024-12-30 23:11:20|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735600290000|2024-12-30 23:11:30|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735600300000|2024-12-30 23:11:40|33.06|32.88|33.06|32.88|33.06|32.88|33.05|32.87|3
1735600320000|2024-12-30 23:12:00|33.07|32.89|33.08|32.9|33.08|32.9|33.07|32.89|2
1735600330000|2024-12-30 23:12:10|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735600340000|2024-12-30 23:12:20|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735600350000|2024-12-30 23:12:30|33.08|32.9|33.07|32.89|33.08|32.9|33.06|32.88|4
1735600360000|2024-12-30 23:12:40|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735600370000|2024-12-30 23:12:50|33.07|32.89|33.08|32.9|33.08|32.9|33.07|32.89|2
1735600380000|2024-12-30 23:13:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735600400000|2024-12-30 23:13:20|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735600410000|2024-12-30 23:13:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735600420000|2024-12-30 23:13:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735600460000|2024-12-30 23:14:20|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735600470000|2024-12-30 23:14:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735600500000|2024-12-30 23:15:00|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735600510000|2024-12-30 23:15:10|33.11|32.93|33.11|32.93|33.11|32.93|33.1|32.92|3
1735600520000|2024-12-30 23:15:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735600530000|2024-12-30 23:15:30|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735600540000|2024-12-30 23:15:40|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735600560000|2024-12-30 23:16:00|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735600570000|2024-12-30 23:16:10|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735600580000|2024-12-30 23:16:20|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735600590000|2024-12-30 23:16:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735600600000|2024-12-30 23:16:40|33.1|32.92|33.1|32.92|33.1|32.92|33.09|32.91|3
1735600630000|2024-12-30 23:17:10|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735600640000|2024-12-30 23:17:20|33.07|32.89|33.07|32.89|33.08|32.9|33.07|32.89|5
1735600650000|2024-12-30 23:17:30|33.08|32.9|33.08|32.9|33.09|32.91|33.08|32.9|3
1735600690000|2024-12-30 23:18:10|33.07|32.89|33.08|32.9|33.08|32.9|33.06|32.88|4
1735600700000|2024-12-30 23:18:20|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735600710000|2024-12-30 23:18:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735600720000|2024-12-30 23:18:40|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735600730000|2024-12-30 23:18:50|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735600760000|2024-12-30 23:19:20|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735600770000|2024-12-30 23:19:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735600780000|2024-12-30 23:19:40|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735600800000|2024-12-30 23:20:00|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735600810000|2024-12-30 23:20:10|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735600820000|2024-12-30 23:20:20|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735600840000|2024-12-30 23:20:40|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735600850000|2024-12-30 23:20:50|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|5
1735600860000|2024-12-30 23:21:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735600880000|2024-12-30 23:21:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735600900000|2024-12-30 23:21:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735600910000|2024-12-30 23:21:50|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|5
1735600920000|2024-12-30 23:22:00|33.13|32.95|33.13|32.95|33.13|32.95|33.11|32.93|9
1735600930000|2024-12-30 23:22:10|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735600950000|2024-12-30 23:22:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735600980000|2024-12-30 23:23:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735601010000|2024-12-30 23:23:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735601040000|2024-12-30 23:24:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735601110000|2024-12-30 23:25:10|33.13|32.95|33.16|32.98|33.16|32.98|33.13|32.95|4
1735601120000|2024-12-30 23:25:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735601160000|2024-12-30 23:26:00|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735601170000|2024-12-30 23:26:10|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735601180000|2024-12-30 23:26:20|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735601200000|2024-12-30 23:26:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601210000|2024-12-30 23:26:50|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735601240000|2024-12-30 23:27:20|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601250000|2024-12-30 23:27:30|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735601290000|2024-12-30 23:28:10|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735601300000|2024-12-30 23:28:20|33.18|33|33.18|33|33.18|33|33.18|33|1
1735601320000|2024-12-30 23:28:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735601330000|2024-12-30 23:28:50|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735601380000|2024-12-30 23:29:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601400000|2024-12-30 23:30:00|33.17|32.99|33.17|32.99|33.17|32.99|33.16|32.98|3
1735601410000|2024-12-30 23:30:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735601420000|2024-12-30 23:30:20|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735601430000|2024-12-30 23:30:30|33.18|33|33.18|33|33.18|33|33.17|32.99|7
1735601440000|2024-12-30 23:30:40|33.19|33.01|33.18|33|33.19|33.01|33.18|33|4
1735601450000|2024-12-30 23:30:50|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735601470000|2024-12-30 23:31:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735601480000|2024-12-30 23:31:20|33.18|33|33.2|33.02|33.2|33.02|33.18|33|3
1735601500000|2024-12-30 23:31:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735601510000|2024-12-30 23:31:50|33.2|33.02|33.2|33.02|33.2|33.02|33.19|33.01|3
1735601520000|2024-12-30 23:32:00|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735601540000|2024-12-30 23:32:20|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735601550000|2024-12-30 23:32:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735601560000|2024-12-30 23:32:40|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735601570000|2024-12-30 23:32:50|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735601610000|2024-12-30 23:33:30|33.24|33.06|33.22|33.04|33.24|33.06|33.22|33.04|5
1735601620000|2024-12-30 23:33:40|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|5
1735601660000|2024-12-30 23:34:20|33.22|33.04|33.18|33|33.23|33.05|33.18|33|6
1735601680000|2024-12-30 23:34:40|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735601690000|2024-12-30 23:34:50|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735601700000|2024-12-30 23:35:00|33.18|33|33.18|33|33.18|33|33.18|33|1
1735601710000|2024-12-30 23:35:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735601720000|2024-12-30 23:35:20|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601760000|2024-12-30 23:36:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735601810000|2024-12-30 23:36:50|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735601830000|2024-12-30 23:37:10|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735601840000|2024-12-30 23:37:20|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735601850000|2024-12-30 23:37:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735601860000|2024-12-30 23:37:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735601870000|2024-12-30 23:37:50|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735601880000|2024-12-30 23:38:00|33.14|32.96|33.15|32.97|33.15|32.97|33.13|32.95|4
1735601890000|2024-12-30 23:38:10|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|4
1735601900000|2024-12-30 23:38:20|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|4
1735601920000|2024-12-30 23:38:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601940000|2024-12-30 23:39:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735601950000|2024-12-30 23:39:10|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601960000|2024-12-30 23:39:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|4
1735601970000|2024-12-30 23:39:30|33.17|32.99|33.17|32.99|33.17|32.99|33.16|32.98|7
1735601980000|2024-12-30 23:39:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601990000|2024-12-30 23:39:50|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735602000000|2024-12-30 23:40:00|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735602010000|2024-12-30 23:40:10|33.18|33|33.18|33|33.18|33|33.18|33|1
1735602020000|2024-12-30 23:40:20|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735602030000|2024-12-30 23:40:30|33.19|33.01|33.19|33.01|33.19|33.01|33.18|33|3
1735602040000|2024-12-30 23:40:40|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602050000|2024-12-30 23:40:50|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735602070000|2024-12-30 23:41:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602090000|2024-12-30 23:41:30|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735602110000|2024-12-30 23:41:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602120000|2024-12-30 23:42:00|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735602130000|2024-12-30 23:42:10|33.18|33|33.18|33|33.18|33|33.18|33|1
1735602140000|2024-12-30 23:42:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735602150000|2024-12-30 23:42:30|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735602160000|2024-12-30 23:42:40|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|4
1735602180000|2024-12-30 23:43:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735602190000|2024-12-30 23:43:10|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735602200000|2024-12-30 23:43:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735602240000|2024-12-30 23:44:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735602270000|2024-12-30 23:44:30|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735602280000|2024-12-30 23:44:40|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735602300000|2024-12-30 23:45:00|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|3
1735602310000|2024-12-30 23:45:10|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|7
1735602320000|2024-12-30 23:45:20|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735602360000|2024-12-30 23:46:00|33.13|32.95|33.15|32.97|33.15|32.97|33.13|32.95|3
1735602370000|2024-12-30 23:46:10|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735602380000|2024-12-30 23:46:20|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735602420000|2024-12-30 23:47:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735602430000|2024-12-30 23:47:10|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735602450000|2024-12-30 23:47:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735602460000|2024-12-30 23:47:40|33.09|32.91|33.1|32.92|33.1|32.92|33.09|32.91|2
1735602480000|2024-12-30 23:48:00|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735602490000|2024-12-30 23:48:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735602500000|2024-12-30 23:48:20|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735602540000|2024-12-30 23:49:00|33.15|32.97|33.16|32.98|33.16|32.98|33.14|32.96|4
1735602550000|2024-12-30 23:49:10|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735602560000|2024-12-30 23:49:20|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735602570000|2024-12-30 23:49:30|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735602580000|2024-12-30 23:49:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735602590000|2024-12-30 23:49:50|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735602600000|2024-12-30 23:50:00|33.18|33|33.18|33|33.18|33|33.18|33|1
1735602620000|2024-12-30 23:50:20|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735602630000|2024-12-30 23:50:30|33.17|32.99|33.19|33.01|33.19|33.01|33.17|32.99|3
1735602660000|2024-12-30 23:51:00|33.2|33.02|33.2|33.02|33.2|33.02|33.19|33.01|3
1735602670000|2024-12-30 23:51:10|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735602680000|2024-12-30 23:51:20|33.2|33.02|33.2|33.02|33.21|33.03|33.2|33.02|3
1735602690000|2024-12-30 23:51:30|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735602700000|2024-12-30 23:51:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735602710000|2024-12-30 23:51:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602720000|2024-12-30 23:52:00|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735602740000|2024-12-30 23:52:20|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602750000|2024-12-30 23:52:30|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735602760000|2024-12-30 23:52:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735602810000|2024-12-30 23:53:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602840000|2024-12-30 23:54:00|33.21|33.03|33.21|33.03|33.21|33.03|33.2|33.02|3
1735602850000|2024-12-30 23:54:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602860000|2024-12-30 23:54:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735602870000|2024-12-30 23:54:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735602880000|2024-12-30 23:54:40|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735602890000|2024-12-30 23:54:50|33.22|33.04|33.24|33.06|33.24|33.06|33.22|33.04|4
1735602910000|2024-12-30 23:55:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735602920000|2024-12-30 23:55:20|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|4
1735602930000|2024-12-30 23:55:30|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735602940000|2024-12-30 23:55:40|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735602950000|2024-12-30 23:55:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735602960000|2024-12-30 23:56:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735603000000|2024-12-30 23:56:40|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735603020000|2024-12-30 23:57:00|33.3|33.12|33.3|33.12|33.3|33.12|33.29|33.11|7
1735603050000|2024-12-30 23:57:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735603060000|2024-12-30 23:57:40|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735603070000|2024-12-30 23:57:50|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735603080000|2024-12-30 23:58:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735603110000|2024-12-30 23:58:30|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735603130000|2024-12-30 23:58:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735603140000|2024-12-30 23:59:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735603150000|2024-12-30 23:59:10|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735603160000|2024-12-30 23:59:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735603180000|2024-12-30 23:59:40|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735516820000|2024-12-30 00:00:20|33.84|33.66|33.81|33.63|33.84|33.66|33.81|33.63|3
1735516840000|2024-12-30 00:00:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735516860000|2024-12-30 00:01:00|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735516870000|2024-12-30 00:01:10|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|5
1735516880000|2024-12-30 00:01:20|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735516890000|2024-12-30 00:01:30|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735516910000|2024-12-30 00:01:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735516920000|2024-12-30 00:02:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735516930000|2024-12-30 00:02:10|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735516940000|2024-12-30 00:02:20|33.64|33.46|33.61|33.43|33.64|33.46|33.61|33.43|4
1735516950000|2024-12-30 00:02:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735516960000|2024-12-30 00:02:40|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735516970000|2024-12-30 00:02:50|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735516980000|2024-12-30 00:03:00|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735516990000|2024-12-30 00:03:10|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735517000000|2024-12-30 00:03:20|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735517040000|2024-12-30 00:04:00|33.71|33.53|33.73|33.55|33.73|33.55|33.71|33.53|2
1735517050000|2024-12-30 00:04:10|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|3
1735517060000|2024-12-30 00:04:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735517070000|2024-12-30 00:04:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735517080000|2024-12-30 00:04:40|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735517090000|2024-12-30 00:04:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735517100000|2024-12-30 00:05:00|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735517120000|2024-12-30 00:05:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|4
1735517130000|2024-12-30 00:05:30|33.78|33.6|33.78|33.6|33.78|33.6|33.77|33.59|3
1735517140000|2024-12-30 00:05:40|33.79|33.61|33.77|33.59|33.79|33.61|33.77|33.59|3
1735517150000|2024-12-30 00:05:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735517160000|2024-12-30 00:06:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735517170000|2024-12-30 00:06:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735517180000|2024-12-30 00:06:20|33.74|33.56|33.74|33.56|33.74|33.56|33.72|33.54|4
1735517190000|2024-12-30 00:06:30|33.73|33.55|33.74|33.56|33.74|33.56|33.72|33.54|4
1735517200000|2024-12-30 00:06:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735517210000|2024-12-30 00:06:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735517220000|2024-12-30 00:07:00|33.73|33.55|33.75|33.57|33.75|33.57|33.72|33.54|4
1735517230000|2024-12-30 00:07:10|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|3
1735517240000|2024-12-30 00:07:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735517250000|2024-12-30 00:07:30|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735517260000|2024-12-30 00:07:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735517270000|2024-12-30 00:07:50|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735517280000|2024-12-30 00:08:00|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|6
1735517290000|2024-12-30 00:08:10|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735517300000|2024-12-30 00:08:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735517310000|2024-12-30 00:08:30|33.81|33.63|33.79|33.61|33.81|33.63|33.79|33.61|3
1735517320000|2024-12-30 00:08:40|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735517330000|2024-12-30 00:08:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735517340000|2024-12-30 00:09:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735517350000|2024-12-30 00:09:10|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735517360000|2024-12-30 00:09:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735517370000|2024-12-30 00:09:30|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735517380000|2024-12-30 00:09:40|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735517410000|2024-12-30 00:10:10|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735517420000|2024-12-30 00:10:20|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735517430000|2024-12-30 00:10:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735517440000|2024-12-30 00:10:40|33.85|33.67|33.83|33.65|33.85|33.67|33.83|33.65|3
1735517450000|2024-12-30 00:10:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735517460000|2024-12-30 00:11:00|33.81|33.63|33.82|33.64|33.83|33.65|33.81|33.63|4
1735517470000|2024-12-30 00:11:10|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735517490000|2024-12-30 00:11:30|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735517500000|2024-12-30 00:11:40|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735517510000|2024-12-30 00:11:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735517530000|2024-12-30 00:12:10|33.81|33.63|33.84|33.66|33.84|33.66|33.81|33.63|4
1735517540000|2024-12-30 00:12:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735517550000|2024-12-30 00:12:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735517560000|2024-12-30 00:12:40|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735517570000|2024-12-30 00:12:50|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735517580000|2024-12-30 00:13:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735517590000|2024-12-30 00:13:10|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735517600000|2024-12-30 00:13:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735517610000|2024-12-30 00:13:30|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|5
1735517630000|2024-12-30 00:13:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735517640000|2024-12-30 00:14:00|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|5
1735517650000|2024-12-30 00:14:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735517670000|2024-12-30 00:14:30|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735517680000|2024-12-30 00:14:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735517700000|2024-12-30 00:15:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735517710000|2024-12-30 00:15:10|33.9|33.72|33.9|33.72|33.9|33.72|33.89|33.71|5
1735517720000|2024-12-30 00:15:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735517730000|2024-12-30 00:15:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735517740000|2024-12-30 00:15:40|33.93|33.75|33.97|33.79|33.97|33.79|33.93|33.75|4
1735517750000|2024-12-30 00:15:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735517760000|2024-12-30 00:16:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735517770000|2024-12-30 00:16:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735517780000|2024-12-30 00:16:20|33.99|33.81|34.03|33.85|34.03|33.85|33.99|33.81|4
1735517790000|2024-12-30 00:16:30|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735517800000|2024-12-30 00:16:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735517820000|2024-12-30 00:17:00|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|4
1735517830000|2024-12-30 00:17:10|34.01|33.83|34.03|33.85|34.03|33.85|34.01|33.83|3
1735517850000|2024-12-30 00:17:30|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735517860000|2024-12-30 00:17:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735517870000|2024-12-30 00:17:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735517880000|2024-12-30 00:18:00|34.08|33.9|34.07|33.89|34.09|33.91|34.07|33.89|3
1735517890000|2024-12-30 00:18:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735517900000|2024-12-30 00:18:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735517910000|2024-12-30 00:18:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735517920000|2024-12-30 00:18:40|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735517930000|2024-12-30 00:18:50|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|7
1735517950000|2024-12-30 00:19:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735517960000|2024-12-30 00:19:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735517970000|2024-12-30 00:19:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735517980000|2024-12-30 00:19:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735517990000|2024-12-30 00:19:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735518000000|2024-12-30 00:20:00|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735518010000|2024-12-30 00:20:10|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735518020000|2024-12-30 00:20:20|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735518030000|2024-12-30 00:20:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735518040000|2024-12-30 00:20:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735518050000|2024-12-30 00:20:50|33.97|33.79|33.97|33.79|33.97|33.79|33.95|33.77|7
1735518070000|2024-12-30 00:21:10|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735518080000|2024-12-30 00:21:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735518090000|2024-12-30 00:21:30|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735518100000|2024-12-30 00:21:40|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735518110000|2024-12-30 00:21:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|4
1735518120000|2024-12-30 00:22:00|33.95|33.77|33.94|33.76|33.95|33.77|33.93|33.75|6
1735518130000|2024-12-30 00:22:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735518140000|2024-12-30 00:22:20|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735518150000|2024-12-30 00:22:30|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735518200000|2024-12-30 00:23:20|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|4
1735518210000|2024-12-30 00:23:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735518220000|2024-12-30 00:23:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735518240000|2024-12-30 00:24:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735518250000|2024-12-30 00:24:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735518270000|2024-12-30 00:24:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735518280000|2024-12-30 00:24:40|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|7
1735518290000|2024-12-30 00:24:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|4
1735518320000|2024-12-30 00:25:20|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735518330000|2024-12-30 00:25:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735518360000|2024-12-30 00:26:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735518370000|2024-12-30 00:26:10|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735518380000|2024-12-30 00:26:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735518390000|2024-12-30 00:26:30|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735518400000|2024-12-30 00:26:40|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735518420000|2024-12-30 00:27:00|33.95|33.77|33.97|33.79|33.97|33.79|33.95|33.77|3
1735518430000|2024-12-30 00:27:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735518450000|2024-12-30 00:27:30|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735518480000|2024-12-30 00:28:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518560000|2024-12-30 00:29:20|33.95|33.77|33.97|33.79|33.97|33.79|33.95|33.77|3
1735518570000|2024-12-30 00:29:30|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735518580000|2024-12-30 00:29:40|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735518590000|2024-12-30 00:29:50|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518600000|2024-12-30 00:30:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735518630000|2024-12-30 00:30:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735518650000|2024-12-30 00:30:50|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518660000|2024-12-30 00:31:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|6
1735518680000|2024-12-30 00:31:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735518690000|2024-12-30 00:31:30|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735518700000|2024-12-30 00:31:40|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735518710000|2024-12-30 00:31:50|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735518720000|2024-12-30 00:32:00|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|4
1735518730000|2024-12-30 00:32:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735518740000|2024-12-30 00:32:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518750000|2024-12-30 00:32:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735518760000|2024-12-30 00:32:40|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735518770000|2024-12-30 00:32:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735518780000|2024-12-30 00:33:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735518790000|2024-12-30 00:33:10|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|3
1735518800000|2024-12-30 00:33:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735518810000|2024-12-30 00:33:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735518820000|2024-12-30 00:33:40|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|5
1735518830000|2024-12-30 00:33:50|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735518840000|2024-12-30 00:34:00|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735518850000|2024-12-30 00:34:10|33.88|33.7|33.89|33.71|33.89|33.71|33.87|33.69|3
1735518860000|2024-12-30 00:34:20|33.9|33.72|33.9|33.72|33.9|33.72|33.89|33.71|3
1735518870000|2024-12-30 00:34:30|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735518880000|2024-12-30 00:34:40|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735518890000|2024-12-30 00:34:50|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735518900000|2024-12-30 00:35:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735518920000|2024-12-30 00:35:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735518930000|2024-12-30 00:35:30|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735518940000|2024-12-30 00:35:40|33.88|33.7|33.85|33.67|33.88|33.7|33.85|33.67|4
1735518960000|2024-12-30 00:36:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735518970000|2024-12-30 00:36:10|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|4
1735518990000|2024-12-30 00:36:30|33.81|33.63|33.79|33.61|33.81|33.63|33.79|33.61|3
1735519000000|2024-12-30 00:36:40|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735519010000|2024-12-30 00:36:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735519020000|2024-12-30 00:37:00|33.79|33.61|33.83|33.65|33.83|33.65|33.79|33.61|4
1735519030000|2024-12-30 00:37:10|33.84|33.66|33.8|33.62|33.84|33.66|33.8|33.62|7
1735519040000|2024-12-30 00:37:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735519050000|2024-12-30 00:37:30|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519060000|2024-12-30 00:37:40|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735519070000|2024-12-30 00:37:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519080000|2024-12-30 00:38:00|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735519090000|2024-12-30 00:38:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519100000|2024-12-30 00:38:20|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735519110000|2024-12-30 00:38:30|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519120000|2024-12-30 00:38:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735519140000|2024-12-30 00:39:00|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735519150000|2024-12-30 00:39:10|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735519180000|2024-12-30 00:39:40|33.82|33.64|33.83|33.65|33.83|33.65|33.81|33.63|4
1735519200000|2024-12-30 00:40:00|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735519210000|2024-12-30 00:40:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519220000|2024-12-30 00:40:20|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735519230000|2024-12-30 00:40:30|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735519240000|2024-12-30 00:40:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519270000|2024-12-30 00:41:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735519280000|2024-12-30 00:41:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519290000|2024-12-30 00:41:30|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|2
1735519300000|2024-12-30 00:41:40|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|2
1735519330000|2024-12-30 00:42:10|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735519340000|2024-12-30 00:42:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519360000|2024-12-30 00:42:40|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|5
1735519390000|2024-12-30 00:43:10|33.82|33.64|33.82|33.64|33.82|33.64|33.81|33.63|3
1735519400000|2024-12-30 00:43:20|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735519410000|2024-12-30 00:43:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519420000|2024-12-30 00:43:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519430000|2024-12-30 00:43:50|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735519440000|2024-12-30 00:44:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519460000|2024-12-30 00:44:20|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519470000|2024-12-30 00:44:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519480000|2024-12-30 00:44:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519490000|2024-12-30 00:44:50|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735519500000|2024-12-30 00:45:00|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735519510000|2024-12-30 00:45:10|33.84|33.66|33.86|33.68|33.86|33.68|33.84|33.66|3
1735519520000|2024-12-30 00:45:20|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735519530000|2024-12-30 00:45:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519540000|2024-12-30 00:45:40|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735519550000|2024-12-30 00:45:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735519560000|2024-12-30 00:46:00|33.84|33.66|33.86|33.68|33.86|33.68|33.84|33.66|2
1735519570000|2024-12-30 00:46:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735519580000|2024-12-30 00:46:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735519590000|2024-12-30 00:46:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735519610000|2024-12-30 00:46:50|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735519620000|2024-12-30 00:47:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735519630000|2024-12-30 00:47:10|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|5
1735519640000|2024-12-30 00:47:20|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735519660000|2024-12-30 00:47:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519690000|2024-12-30 00:48:10|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735519700000|2024-12-30 00:48:20|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735519710000|2024-12-30 00:48:30|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735519720000|2024-12-30 00:48:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519740000|2024-12-30 00:49:00|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735519750000|2024-12-30 00:49:10|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519760000|2024-12-30 00:49:20|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735519770000|2024-12-30 00:49:30|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735519780000|2024-12-30 00:49:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735519800000|2024-12-30 00:50:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735519810000|2024-12-30 00:50:10|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519840000|2024-12-30 00:50:40|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735519860000|2024-12-30 00:51:00|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|3
1735519870000|2024-12-30 00:51:10|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735519880000|2024-12-30 00:51:20|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735519890000|2024-12-30 00:51:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735519900000|2024-12-30 00:51:40|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735519910000|2024-12-30 00:51:50|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735519920000|2024-12-30 00:52:00|33.99|33.81|34.03|33.85|34.03|33.85|33.99|33.81|4
1735519930000|2024-12-30 00:52:10|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|5
1735519940000|2024-12-30 00:52:20|34.08|33.9|34.06|33.88|34.08|33.9|34.05|33.87|4
1735519950000|2024-12-30 00:52:30|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735519970000|2024-12-30 00:52:50|34.08|33.9|34.09|33.91|34.09|33.91|34.06|33.88|4
1735519980000|2024-12-30 00:53:00|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735519990000|2024-12-30 00:53:10|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735520000000|2024-12-30 00:53:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520010000|2024-12-30 00:53:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735520020000|2024-12-30 00:53:40|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735520040000|2024-12-30 00:54:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735520050000|2024-12-30 00:54:10|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735520060000|2024-12-30 00:54:20|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735520070000|2024-12-30 00:54:30|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|5
1735520100000|2024-12-30 00:55:00|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735520110000|2024-12-30 00:55:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520130000|2024-12-30 00:55:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735520140000|2024-12-30 00:55:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520160000|2024-12-30 00:56:00|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520170000|2024-12-30 00:56:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520190000|2024-12-30 00:56:30|34.01|33.83|34|33.82|34.01|33.83|33.99|33.81|4
1735520200000|2024-12-30 00:56:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520220000|2024-12-30 00:57:00|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|4
1735520230000|2024-12-30 00:57:10|33.98|33.8|33.98|33.8|33.99|33.81|33.98|33.8|3
1735520240000|2024-12-30 00:57:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735520250000|2024-12-30 00:57:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735520260000|2024-12-30 00:57:40|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|4
1735520280000|2024-12-30 00:58:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735520290000|2024-12-30 00:58:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735520310000|2024-12-30 00:58:30|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520350000|2024-12-30 00:59:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735520370000|2024-12-30 00:59:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735520380000|2024-12-30 00:59:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520390000|2024-12-30 00:59:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735520400000|2024-12-30 01:00:00|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735520410000|2024-12-30 01:00:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520420000|2024-12-30 01:00:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520430000|2024-12-30 01:00:30|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|5
1735520440000|2024-12-30 01:00:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735520450000|2024-12-30 01:00:50|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520460000|2024-12-30 01:01:00|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|5
1735520470000|2024-12-30 01:01:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735520480000|2024-12-30 01:01:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735520490000|2024-12-30 01:01:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735520510000|2024-12-30 01:01:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735520520000|2024-12-30 01:02:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735520530000|2024-12-30 01:02:10|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735520540000|2024-12-30 01:02:20|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735520550000|2024-12-30 01:02:30|34.12|33.94|34.14|33.96|34.14|33.96|34.12|33.94|3
1735520560000|2024-12-30 01:02:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735520570000|2024-12-30 01:02:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735520590000|2024-12-30 01:03:10|34.09|33.91|34.06|33.88|34.09|33.91|34.06|33.88|4
1735520600000|2024-12-30 01:03:20|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735520610000|2024-12-30 01:03:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520620000|2024-12-30 01:03:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735520630000|2024-12-30 01:03:50|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520640000|2024-12-30 01:04:00|34.05|33.87|34.03|33.85|34.06|33.88|34.03|33.85|5
1735520650000|2024-12-30 01:04:10|34.02|33.84|34.01|33.83|34.03|33.85|34.01|33.83|4
1735520660000|2024-12-30 01:04:20|34|33.82|34|33.82|34|33.82|34|33.82|1
1735520670000|2024-12-30 01:04:30|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735520680000|2024-12-30 01:04:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520690000|2024-12-30 01:04:50|33.98|33.8|33.98|33.8|33.99|33.81|33.98|33.8|3
1735520700000|2024-12-30 01:05:00|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735520710000|2024-12-30 01:05:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735520740000|2024-12-30 01:05:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735520750000|2024-12-30 01:05:50|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735520760000|2024-12-30 01:06:00|33.99|33.81|33.99|33.81|34.01|33.83|33.99|33.81|5
1735520770000|2024-12-30 01:06:10|34|33.82|34.01|33.83|34.02|33.84|34|33.82|4
1735520780000|2024-12-30 01:06:20|34.02|33.84|34.03|33.85|34.04|33.86|34.02|33.84|4
1735520790000|2024-12-30 01:06:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735520800000|2024-12-30 01:06:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520810000|2024-12-30 01:06:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735520820000|2024-12-30 01:07:00|34.02|33.84|34.06|33.88|34.06|33.88|34.02|33.84|7
1735520830000|2024-12-30 01:07:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735520850000|2024-12-30 01:07:30|34.09|33.91|34.06|33.88|34.12|33.94|34.06|33.88|5
1735520860000|2024-12-30 01:07:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|8
1735520870000|2024-12-30 01:07:50|34.04|33.86|34.01|33.83|34.04|33.86|34.01|33.83|3
1735520880000|2024-12-30 01:08:00|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|5
1735520890000|2024-12-30 01:08:10|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735520910000|2024-12-30 01:08:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520920000|2024-12-30 01:08:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735520930000|2024-12-30 01:08:50|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735520950000|2024-12-30 01:09:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735520960000|2024-12-30 01:09:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735520970000|2024-12-30 01:09:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735520980000|2024-12-30 01:09:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520990000|2024-12-30 01:09:50|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735521000000|2024-12-30 01:10:00|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735521010000|2024-12-30 01:10:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735521020000|2024-12-30 01:10:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735521030000|2024-12-30 01:10:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735521070000|2024-12-30 01:11:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735521080000|2024-12-30 01:11:20|34.03|33.85|34|33.82|34.03|33.85|34|33.82|4
1735521090000|2024-12-30 01:11:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735521110000|2024-12-30 01:11:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735521140000|2024-12-30 01:12:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735521150000|2024-12-30 01:12:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735521160000|2024-12-30 01:12:40|33.97|33.79|33.96|33.78|33.98|33.8|33.96|33.78|5
1735521170000|2024-12-30 01:12:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735521180000|2024-12-30 01:13:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735521200000|2024-12-30 01:13:20|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735521220000|2024-12-30 01:13:40|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|4
1735521230000|2024-12-30 01:13:50|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735521240000|2024-12-30 01:14:00|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735521250000|2024-12-30 01:14:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735521260000|2024-12-30 01:14:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735521270000|2024-12-30 01:14:30|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735521290000|2024-12-30 01:14:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735521300000|2024-12-30 01:15:00|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735521320000|2024-12-30 01:15:20|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735521330000|2024-12-30 01:15:30|33.92|33.74|33.91|33.73|33.93|33.75|33.91|33.73|4
1735521340000|2024-12-30 01:15:40|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735521350000|2024-12-30 01:15:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735521360000|2024-12-30 01:16:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735521370000|2024-12-30 01:16:10|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735521380000|2024-12-30 01:16:20|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735521390000|2024-12-30 01:16:30|33.93|33.75|33.97|33.79|33.97|33.79|33.93|33.75|5
1735521400000|2024-12-30 01:16:40|33.98|33.8|33.99|33.81|34|33.82|33.98|33.8|3
1735521410000|2024-12-30 01:16:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735521420000|2024-12-30 01:17:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735521440000|2024-12-30 01:17:20|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735521450000|2024-12-30 01:17:30|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735521460000|2024-12-30 01:17:40|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735521480000|2024-12-30 01:18:00|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735521490000|2024-12-30 01:18:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735521530000|2024-12-30 01:18:50|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735521540000|2024-12-30 01:19:00|34.1|33.92|34.12|33.94|34.12|33.94|34.1|33.92|3
1735521550000|2024-12-30 01:19:10|34.13|33.95|34.15|33.97|34.15|33.97|34.13|33.95|2
1735521560000|2024-12-30 01:19:20|34.16|33.98|34.13|33.95|34.16|33.98|34.13|33.95|3
1735521570000|2024-12-30 01:19:30|34.14|33.96|34.16|33.98|34.16|33.98|34.14|33.96|3
1735521590000|2024-12-30 01:19:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735521600000|2024-12-30 01:20:00|34.18|34|34.18|34|34.18|34|34.18|34|1
1735521610000|2024-12-30 01:20:10|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735521620000|2024-12-30 01:20:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735521630000|2024-12-30 01:20:30|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735521670000|2024-12-30 01:21:10|34.2|34.02|34.17|33.99|34.2|34.02|34.17|33.99|4
1735521680000|2024-12-30 01:21:20|34.16|33.98|34.18|34|34.18|34|34.16|33.98|3
1735521690000|2024-12-30 01:21:30|34.19|34.01|34.22|34.04|34.22|34.04|34.19|34.01|4
1735521700000|2024-12-30 01:21:40|34.23|34.05|34.24|34.06|34.26|34.08|34.22|34.04|7
1735521710000|2024-12-30 01:21:50|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735521720000|2024-12-30 01:22:00|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735521730000|2024-12-30 01:22:10|34.27|34.09|34.29|34.11|34.29|34.11|34.27|34.09|2
1735521740000|2024-12-30 01:22:20|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735521750000|2024-12-30 01:22:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735521760000|2024-12-30 01:22:40|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735521770000|2024-12-30 01:22:50|34.3|34.12|34.26|34.08|34.3|34.12|34.26|34.08|4
1735521780000|2024-12-30 01:23:00|34.25|34.07|34.25|34.07|34.26|34.08|34.25|34.07|3
1735521790000|2024-12-30 01:23:10|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|5
1735521800000|2024-12-30 01:23:20|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735521820000|2024-12-30 01:23:40|34.24|34.06|34.28|34.1|34.28|34.1|34.24|34.06|4
1735521830000|2024-12-30 01:23:50|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735521840000|2024-12-30 01:24:00|34.28|34.1|34.27|34.09|34.28|34.1|34.26|34.08|4
1735521850000|2024-12-30 01:24:10|34.26|34.08|34.23|34.05|34.26|34.08|34.23|34.05|3
1735521860000|2024-12-30 01:24:20|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|3
1735521870000|2024-12-30 01:24:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735521890000|2024-12-30 01:24:50|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735521900000|2024-12-30 01:25:00|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|3
1735521910000|2024-12-30 01:25:10|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|3
1735521920000|2024-12-30 01:25:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735521930000|2024-12-30 01:25:30|34.19|34.01|34.19|34.01|34.21|34.03|34.19|34.01|3
1735521940000|2024-12-30 01:25:40|34.21|34.03|34.21|34.03|34.22|34.04|34.21|34.03|3
1735521950000|2024-12-30 01:25:50|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735521960000|2024-12-30 01:26:00|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735521970000|2024-12-30 01:26:10|34.22|34.04|34.24|34.06|34.24|34.06|34.21|34.03|4
1735521980000|2024-12-30 01:26:20|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735521990000|2024-12-30 01:26:30|34.23|34.05|34.29|34.11|34.29|34.11|34.23|34.05|6
1735522000000|2024-12-30 01:26:40|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735522010000|2024-12-30 01:26:50|34.32|34.14|34.33|34.15|34.33|34.15|34.31|34.13|4
1735522020000|2024-12-30 01:27:00|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735522030000|2024-12-30 01:27:10|34.33|34.15|34.33|34.15|34.34|34.16|34.33|34.15|3
1735522050000|2024-12-30 01:27:30|34.34|34.16|34.34|34.16|34.35|34.17|34.34|34.16|3
1735522060000|2024-12-30 01:27:40|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735522070000|2024-12-30 01:27:50|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735522090000|2024-12-30 01:28:10|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|4
1735522100000|2024-12-30 01:28:20|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735522110000|2024-12-30 01:28:30|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735522120000|2024-12-30 01:28:40|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735522130000|2024-12-30 01:28:50|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735522140000|2024-12-30 01:29:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735522150000|2024-12-30 01:29:10|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735522160000|2024-12-30 01:29:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735522170000|2024-12-30 01:29:30|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|3
1735522180000|2024-12-30 01:29:40|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735522190000|2024-12-30 01:29:50|34.38|34.2|34.39|34.21|34.39|34.21|34.38|34.2|2
1735522200000|2024-12-30 01:30:00|34.4|34.22|34.41|34.23|34.41|34.23|34.39|34.21|4
1735522210000|2024-12-30 01:30:10|34.42|34.24|34.38|34.2|34.42|34.24|34.37|34.19|8
1735522220000|2024-12-30 01:30:20|34.37|34.19|34.41|34.23|34.41|34.23|34.37|34.19|5
1735522230000|2024-12-30 01:30:30|34.42|34.24|34.44|34.26|34.44|34.26|34.42|34.24|3
1735522240000|2024-12-30 01:30:40|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|3
1735522250000|2024-12-30 01:30:50|34.48|34.3|34.53|34.35|34.53|34.35|34.48|34.3|6
1735522260000|2024-12-30 01:31:00|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735522270000|2024-12-30 01:31:10|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735522290000|2024-12-30 01:31:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735522300000|2024-12-30 01:31:40|34.55|34.37|34.54|34.36|34.56|34.38|34.54|34.36|4
1735522310000|2024-12-30 01:31:50|34.53|34.35|34.56|34.38|34.56|34.38|34.51|34.33|7
1735522320000|2024-12-30 01:32:00|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735522330000|2024-12-30 01:32:10|34.57|34.39|34.6|34.42|34.6|34.42|34.57|34.39|7
1735522340000|2024-12-30 01:32:20|34.59|34.41|34.57|34.39|34.59|34.41|34.57|34.39|3
1735522350000|2024-12-30 01:32:30|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735522360000|2024-12-30 01:32:40|34.56|34.38|34.59|34.41|34.59|34.41|34.56|34.38|6
1735522370000|2024-12-30 01:32:50|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735522380000|2024-12-30 01:33:00|34.59|34.41|34.56|34.38|34.6|34.42|34.56|34.38|6
1735522390000|2024-12-30 01:33:10|34.55|34.37|34.58|34.4|34.58|34.4|34.53|34.35|14
1735522400000|2024-12-30 01:33:20|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735522410000|2024-12-30 01:33:30|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735522420000|2024-12-30 01:33:40|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|2
1735522430000|2024-12-30 01:33:50|34.62|34.44|34.65|34.47|34.65|34.47|34.62|34.44|4
1735522440000|2024-12-30 01:34:00|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735522450000|2024-12-30 01:34:10|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735522460000|2024-12-30 01:34:20|34.64|34.46|34.62|34.44|34.64|34.46|34.62|34.44|3
1735522470000|2024-12-30 01:34:30|34.63|34.45|34.63|34.45|34.63|34.45|34.62|34.44|3
1735522480000|2024-12-30 01:34:40|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735522490000|2024-12-30 01:34:50|34.61|34.43|34.62|34.44|34.62|34.44|34.61|34.43|2
1735522510000|2024-12-30 01:35:10|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735522520000|2024-12-30 01:35:20|34.64|34.46|34.65|34.47|34.66|34.48|34.64|34.46|5
1735522530000|2024-12-30 01:35:30|34.64|34.46|34.64|34.46|34.64|34.46|34.63|34.45|3
1735522540000|2024-12-30 01:35:40|34.63|34.45|34.61|34.43|34.63|34.45|34.61|34.43|3
1735522550000|2024-12-30 01:35:50|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735522560000|2024-12-30 01:36:00|34.62|34.44|34.6|34.42|34.62|34.44|34.59|34.41|7
1735522570000|2024-12-30 01:36:10|34.61|34.43|34.58|34.4|34.61|34.43|34.58|34.4|4
1735522580000|2024-12-30 01:36:20|34.59|34.41|34.64|34.46|34.64|34.46|34.59|34.41|5
1735522590000|2024-12-30 01:36:30|34.65|34.47|34.65|34.47|34.65|34.47|34.64|34.46|3
1735522600000|2024-12-30 01:36:40|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|2
1735522610000|2024-12-30 01:36:50|34.66|34.48|34.68|34.5|34.68|34.5|34.66|34.48|3
1735522620000|2024-12-30 01:37:00|34.69|34.51|34.75|34.57|34.75|34.57|34.69|34.51|6
1735522630000|2024-12-30 01:37:10|34.76|34.58|34.78|34.6|34.78|34.6|34.76|34.58|5
1735522640000|2024-12-30 01:37:20|34.77|34.59|34.77|34.59|34.78|34.6|34.76|34.58|6
1735522650000|2024-12-30 01:37:30|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|2
1735522660000|2024-12-30 01:37:40|34.73|34.55|34.75|34.57|34.75|34.57|34.73|34.55|3
1735522670000|2024-12-30 01:37:50|34.76|34.58|34.75|34.57|34.76|34.58|34.75|34.57|2
1735522680000|2024-12-30 01:38:00|34.77|34.59|34.75|34.57|34.77|34.59|34.75|34.57|2
1735522690000|2024-12-30 01:38:10|34.76|34.58|34.75|34.57|34.76|34.58|34.73|34.55|6
1735522700000|2024-12-30 01:38:20|34.77|34.59|34.78|34.6|34.78|34.6|34.76|34.58|4
1735522710000|2024-12-30 01:38:30|34.8|34.62|34.82|34.64|34.82|34.64|34.8|34.62|3
1735522720000|2024-12-30 01:38:40|34.81|34.63|34.81|34.63|34.83|34.65|34.8|34.62|9
1735522740000|2024-12-30 01:39:00|34.8|34.62|34.77|34.59|34.8|34.62|34.77|34.59|4
1735522750000|2024-12-30 01:39:10|34.78|34.6|34.76|34.58|34.78|34.6|34.75|34.57|5
1735522760000|2024-12-30 01:39:20|34.75|34.57|34.72|34.54|34.76|34.58|34.72|34.54|6
1735522770000|2024-12-30 01:39:30|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735522780000|2024-12-30 01:39:40|34.7|34.52|34.68|34.5|34.7|34.52|34.67|34.49|4
1735522790000|2024-12-30 01:39:50|34.67|34.49|34.66|34.48|34.67|34.49|34.65|34.47|6
1735522800000|2024-12-30 01:40:00|34.65|34.47|34.66|34.48|34.66|34.48|34.65|34.47|2
1735522820000|2024-12-30 01:40:20|34.68|34.5|34.7|34.52|34.7|34.52|34.68|34.5|3
1735522830000|2024-12-30 01:40:30|34.69|34.51|34.68|34.5|34.69|34.51|34.68|34.5|2
1735522840000|2024-12-30 01:40:40|34.67|34.49|34.68|34.5|34.68|34.5|34.67|34.49|6
1735522850000|2024-12-30 01:40:50|34.69|34.51|34.67|34.49|34.69|34.51|34.67|34.49|3
1735522860000|2024-12-30 01:41:00|34.68|34.5|34.67|34.49|34.68|34.5|34.67|34.49|2
1735522870000|2024-12-30 01:41:10|34.66|34.48|34.63|34.45|34.66|34.48|34.63|34.45|4
1735522880000|2024-12-30 01:41:20|34.62|34.44|34.62|34.44|34.63|34.45|34.62|34.44|3
1735522890000|2024-12-30 01:41:30|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|2
1735522910000|2024-12-30 01:41:50|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735522920000|2024-12-30 01:42:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735522930000|2024-12-30 01:42:10|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735522940000|2024-12-30 01:42:20|34.57|34.39|34.56|34.38|34.57|34.39|34.55|34.37|4
1735522950000|2024-12-30 01:42:30|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735522960000|2024-12-30 01:42:40|34.53|34.35|34.56|34.38|34.56|34.38|34.53|34.35|6
1735522970000|2024-12-30 01:42:50|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735522980000|2024-12-30 01:43:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735522990000|2024-12-30 01:43:10|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735523000000|2024-12-30 01:43:20|34.53|34.35|34.58|34.4|34.58|34.4|34.53|34.35|4
1735523010000|2024-12-30 01:43:30|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735523020000|2024-12-30 01:43:40|34.58|34.4|34.56|34.38|34.58|34.4|34.55|34.37|5
1735523030000|2024-12-30 01:43:50|34.55|34.37|34.53|34.35|34.55|34.37|34.53|34.35|3
1735523040000|2024-12-30 01:44:00|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735523050000|2024-12-30 01:44:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735523060000|2024-12-30 01:44:20|34.5|34.32|34.5|34.32|34.51|34.33|34.5|34.32|3
1735523070000|2024-12-30 01:44:30|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735523080000|2024-12-30 01:44:40|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735523090000|2024-12-30 01:44:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735523100000|2024-12-30 01:45:00|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735523110000|2024-12-30 01:45:10|34.48|34.3|34.44|34.26|34.48|34.3|34.44|34.26|5
1735523120000|2024-12-30 01:45:20|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735523130000|2024-12-30 01:45:30|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735523150000|2024-12-30 01:45:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735523160000|2024-12-30 01:46:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735523170000|2024-12-30 01:46:10|34.42|34.24|34.38|34.2|34.42|34.24|34.38|34.2|4
1735523180000|2024-12-30 01:46:20|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|3
1735523210000|2024-12-30 01:46:50|34.37|34.19|34.35|34.17|34.37|34.19|34.35|34.17|3
1735523220000|2024-12-30 01:47:00|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735523230000|2024-12-30 01:47:10|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735523240000|2024-12-30 01:47:20|34.33|34.15|34.35|34.17|34.35|34.17|34.33|34.15|3
1735523250000|2024-12-30 01:47:30|34.34|34.16|34.37|34.19|34.37|34.19|34.34|34.16|4
1735523260000|2024-12-30 01:47:40|34.38|34.2|34.39|34.21|34.39|34.21|34.37|34.19|6
1735523270000|2024-12-30 01:47:50|34.38|34.2|34.36|34.18|34.38|34.2|34.36|34.18|3
1735523280000|2024-12-30 01:48:00|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735523290000|2024-12-30 01:48:10|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735523300000|2024-12-30 01:48:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735523330000|2024-12-30 01:48:50|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735523350000|2024-12-30 01:49:10|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735523360000|2024-12-30 01:49:20|34.34|34.16|34.35|34.17|34.35|34.17|34.34|34.16|2
1735523370000|2024-12-30 01:49:30|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735523380000|2024-12-30 01:49:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735523390000|2024-12-30 01:49:50|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735523400000|2024-12-30 01:50:00|34.38|34.2|34.39|34.21|34.4|34.22|34.38|34.2|4
1735523410000|2024-12-30 01:50:10|34.4|34.22|34.37|34.19|34.4|34.22|34.37|34.19|4
1735523420000|2024-12-30 01:50:20|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735523430000|2024-12-30 01:50:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735523450000|2024-12-30 01:50:50|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735523460000|2024-12-30 01:51:00|34.35|34.17|34.34|34.16|34.36|34.18|34.34|34.16|4
1735523480000|2024-12-30 01:51:20|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735523500000|2024-12-30 01:51:40|34.33|34.15|34.35|34.17|34.35|34.17|34.32|34.14|3
1735523510000|2024-12-30 01:51:50|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735523520000|2024-12-30 01:52:00|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735523530000|2024-12-30 01:52:10|34.39|34.21|34.4|34.22|34.41|34.23|34.39|34.21|4
1735523540000|2024-12-30 01:52:20|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735523550000|2024-12-30 01:52:30|34.41|34.23|34.39|34.21|34.42|34.24|34.39|34.21|5
1735523560000|2024-12-30 01:52:40|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735523570000|2024-12-30 01:52:50|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735523580000|2024-12-30 01:53:00|34.39|34.21|34.38|34.2|34.39|34.21|34.38|34.2|2
1735523590000|2024-12-30 01:53:10|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735523600000|2024-12-30 01:53:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735523610000|2024-12-30 01:53:30|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735523620000|2024-12-30 01:53:40|34.38|34.2|34.39|34.21|34.39|34.21|34.38|34.2|6
1735523640000|2024-12-30 01:54:00|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|2
1735523650000|2024-12-30 01:54:10|34.42|34.24|34.45|34.27|34.45|34.27|34.41|34.23|4
1735523660000|2024-12-30 01:54:20|34.46|34.28|34.46|34.28|34.47|34.29|34.45|34.27|4
1735523670000|2024-12-30 01:54:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735523680000|2024-12-30 01:54:40|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735523690000|2024-12-30 01:54:50|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|6
1735523700000|2024-12-30 01:55:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735523730000|2024-12-30 01:55:30|34.44|34.26|34.42|34.24|34.44|34.26|34.41|34.23|4
1735523740000|2024-12-30 01:55:40|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735523750000|2024-12-30 01:55:50|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|2
1735523760000|2024-12-30 01:56:00|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|4
1735523770000|2024-12-30 01:56:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735523780000|2024-12-30 01:56:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|4
1735523790000|2024-12-30 01:56:30|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735523800000|2024-12-30 01:56:40|34.41|34.23|34.41|34.23|34.41|34.23|34.4|34.22|3
1735523810000|2024-12-30 01:56:50|34.43|34.25|34.45|34.27|34.45|34.27|34.43|34.25|3
1735523820000|2024-12-30 01:57:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735523830000|2024-12-30 01:57:10|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735523840000|2024-12-30 01:57:20|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735523850000|2024-12-30 01:57:30|34.47|34.29|34.49|34.31|34.49|34.31|34.47|34.29|3
1735523860000|2024-12-30 01:57:40|34.5|34.32|34.48|34.3|34.5|34.32|34.48|34.3|3
1735523870000|2024-12-30 01:57:50|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735523880000|2024-12-30 01:58:00|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|3
1735523890000|2024-12-30 01:58:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735523900000|2024-12-30 01:58:20|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735523910000|2024-12-30 01:58:30|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735523920000|2024-12-30 01:58:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735523930000|2024-12-30 01:58:50|34.46|34.28|34.48|34.3|34.49|34.31|34.46|34.28|4
1735523940000|2024-12-30 01:59:00|34.49|34.31|34.47|34.29|34.49|34.31|34.47|34.29|3
1735523950000|2024-12-30 01:59:10|34.46|34.28|34.43|34.25|34.46|34.28|34.43|34.25|3
1735523960000|2024-12-30 01:59:20|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735523970000|2024-12-30 01:59:30|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735523980000|2024-12-30 01:59:40|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735523990000|2024-12-30 01:59:50|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|2
1735524000000|2024-12-30 02:00:00|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735524010000|2024-12-30 02:00:10|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735524020000|2024-12-30 02:00:20|34.45|34.27|34.44|34.26|34.46|34.28|34.44|34.26|4
1735524030000|2024-12-30 02:00:30|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735524040000|2024-12-30 02:00:40|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|2
1735524050000|2024-12-30 02:00:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735524060000|2024-12-30 02:01:00|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735524080000|2024-12-30 02:01:20|34.48|34.3|34.5|34.32|34.5|34.32|34.47|34.29|4
1735524090000|2024-12-30 02:01:30|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|4
1735524100000|2024-12-30 02:01:40|34.53|34.35|34.55|34.37|34.55|34.37|34.53|34.35|3
1735524110000|2024-12-30 02:01:50|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735524120000|2024-12-30 02:02:00|34.54|34.36|34.5|34.32|34.54|34.36|34.5|34.32|5
1735524130000|2024-12-30 02:02:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735524140000|2024-12-30 02:02:20|34.49|34.31|34.48|34.3|34.49|34.31|34.47|34.29|4
1735524150000|2024-12-30 02:02:30|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735524160000|2024-12-30 02:02:40|34.51|34.33|34.51|34.33|34.52|34.34|34.51|34.33|3
1735524170000|2024-12-30 02:02:50|34.5|34.32|34.52|34.34|34.52|34.34|34.5|34.32|3
1735524180000|2024-12-30 02:03:00|34.51|34.33|34.53|34.35|34.53|34.35|34.51|34.33|3
1735524190000|2024-12-30 02:03:10|34.52|34.34|34.49|34.31|34.52|34.34|34.49|34.31|4
1735524200000|2024-12-30 02:03:20|34.48|34.3|34.44|34.26|34.48|34.3|34.44|34.26|6
1735524210000|2024-12-30 02:03:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735524220000|2024-12-30 02:03:40|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735524230000|2024-12-30 02:03:50|34.42|34.24|34.39|34.21|34.42|34.24|34.39|34.21|8
1735524240000|2024-12-30 02:04:00|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735524250000|2024-12-30 02:04:10|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524260000|2024-12-30 02:04:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735524270000|2024-12-30 02:04:30|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524290000|2024-12-30 02:04:50|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735524300000|2024-12-30 02:05:00|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524310000|2024-12-30 02:05:10|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735524320000|2024-12-30 02:05:20|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524330000|2024-12-30 02:05:30|34.38|34.2|34.36|34.18|34.38|34.2|34.36|34.18|7
1735524340000|2024-12-30 02:05:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|4
1735524350000|2024-12-30 02:05:50|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|4
1735524360000|2024-12-30 02:06:00|34.39|34.21|34.39|34.21|34.39|34.21|34.38|34.2|3
1735524370000|2024-12-30 02:06:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735524380000|2024-12-30 02:06:20|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|3
1735524390000|2024-12-30 02:06:30|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|4
1735524400000|2024-12-30 02:06:40|34.38|34.2|34.36|34.18|34.38|34.2|34.36|34.18|3
1735524410000|2024-12-30 02:06:50|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735524420000|2024-12-30 02:07:00|34.34|34.16|34.34|34.16|34.35|34.17|34.34|34.16|5
1735524430000|2024-12-30 02:07:10|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735524490000|2024-12-30 02:08:10|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735524520000|2024-12-30 02:08:40|34.33|34.15|34.35|34.17|34.35|34.17|34.32|34.14|5
1735524530000|2024-12-30 02:08:50|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735524540000|2024-12-30 02:09:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735524550000|2024-12-30 02:09:10|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735524560000|2024-12-30 02:09:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735524570000|2024-12-30 02:09:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735524610000|2024-12-30 02:10:10|34.33|34.15|34.33|34.15|34.34|34.16|34.33|34.15|3
1735524620000|2024-12-30 02:10:20|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735524630000|2024-12-30 02:10:30|34.35|34.17|34.35|34.17|34.36|34.18|34.35|34.17|3
1735524650000|2024-12-30 02:10:50|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735524660000|2024-12-30 02:11:00|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735524670000|2024-12-30 02:11:10|34.3|34.12|34.28|34.1|34.3|34.12|34.28|34.1|3
1735524690000|2024-12-30 02:11:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735524710000|2024-12-30 02:11:50|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735524720000|2024-12-30 02:12:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735524750000|2024-12-30 02:12:30|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735524760000|2024-12-30 02:12:40|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735524770000|2024-12-30 02:12:50|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735524790000|2024-12-30 02:13:10|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|7
1735524800000|2024-12-30 02:13:20|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735524810000|2024-12-30 02:13:30|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735524830000|2024-12-30 02:13:50|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735524840000|2024-12-30 02:14:00|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735524850000|2024-12-30 02:14:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735524870000|2024-12-30 02:14:30|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735524890000|2024-12-30 02:14:50|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735524900000|2024-12-30 02:15:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735524920000|2024-12-30 02:15:20|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735524930000|2024-12-30 02:15:30|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|5
1735524940000|2024-12-30 02:15:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735524950000|2024-12-30 02:15:50|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735524960000|2024-12-30 02:16:00|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735524970000|2024-12-30 02:16:10|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735524980000|2024-12-30 02:16:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735524990000|2024-12-30 02:16:30|34.32|34.14|34.32|34.14|34.33|34.15|34.32|34.14|3
1735525000000|2024-12-30 02:16:40|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|4
1735525010000|2024-12-30 02:16:50|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735525020000|2024-12-30 02:17:00|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735525030000|2024-12-30 02:17:10|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735525040000|2024-12-30 02:17:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735525060000|2024-12-30 02:17:40|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|7
1735525070000|2024-12-30 02:17:50|34.27|34.09|34.27|34.09|34.28|34.1|34.27|34.09|3
1735525080000|2024-12-30 02:18:00|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735525090000|2024-12-30 02:18:10|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735525140000|2024-12-30 02:19:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735525160000|2024-12-30 02:19:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525180000|2024-12-30 02:19:40|34.22|34.04|34.22|34.04|34.23|34.05|34.22|34.04|3
1735525190000|2024-12-30 02:19:50|34.23|34.05|34.23|34.05|34.23|34.05|34.22|34.04|3
1735525200000|2024-12-30 02:20:00|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735525210000|2024-12-30 02:20:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735525220000|2024-12-30 02:20:20|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735525230000|2024-12-30 02:20:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525240000|2024-12-30 02:20:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735525260000|2024-12-30 02:21:00|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735525280000|2024-12-30 02:21:20|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|4
1735525290000|2024-12-30 02:21:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525300000|2024-12-30 02:21:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735525320000|2024-12-30 02:22:00|34.22|34.04|34.24|34.06|34.24|34.06|34.21|34.03|4
1735525330000|2024-12-30 02:22:10|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735525340000|2024-12-30 02:22:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735525350000|2024-12-30 02:22:30|34.24|34.06|34.24|34.06|34.25|34.07|34.23|34.05|5
1735525360000|2024-12-30 02:22:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525370000|2024-12-30 02:22:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735525380000|2024-12-30 02:23:00|34.23|34.05|34.22|34.04|34.23|34.05|34.21|34.03|4
1735525390000|2024-12-30 02:23:10|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735525400000|2024-12-30 02:23:20|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|5
1735525420000|2024-12-30 02:23:40|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735525430000|2024-12-30 02:23:50|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735525440000|2024-12-30 02:24:00|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525450000|2024-12-30 02:24:10|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735525460000|2024-12-30 02:24:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735525470000|2024-12-30 02:24:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525480000|2024-12-30 02:24:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525490000|2024-12-30 02:24:50|34.22|34.04|34.23|34.05|34.24|34.06|34.22|34.04|4
1735525500000|2024-12-30 02:25:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735525510000|2024-12-30 02:25:10|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|2
1735525530000|2024-12-30 02:25:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735525540000|2024-12-30 02:25:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735525560000|2024-12-30 02:26:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525570000|2024-12-30 02:26:10|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525580000|2024-12-30 02:26:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525600000|2024-12-30 02:26:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735525610000|2024-12-30 02:26:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525620000|2024-12-30 02:27:00|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|5
1735525630000|2024-12-30 02:27:10|34.19|34.01|34.18|34|34.2|34.02|34.18|34|6
1735525650000|2024-12-30 02:27:30|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735525660000|2024-12-30 02:27:40|34.16|33.98|34.18|34|34.18|34|34.16|33.98|3
1735525670000|2024-12-30 02:27:50|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735525690000|2024-12-30 02:28:10|34.2|34.02|34.2|34.02|34.21|34.03|34.2|34.02|3
1735525700000|2024-12-30 02:28:20|34.21|34.03|34.21|34.03|34.22|34.04|34.21|34.03|3
1735525720000|2024-12-30 02:28:40|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525730000|2024-12-30 02:28:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735525770000|2024-12-30 02:29:30|34.17|33.99|34.16|33.98|34.17|33.99|34.16|33.98|2
1735525780000|2024-12-30 02:29:40|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735525790000|2024-12-30 02:29:50|34.19|34.01|34.19|34.01|34.2|34.02|34.19|34.01|3
1735525800000|2024-12-30 02:30:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525810000|2024-12-30 02:30:10|34.21|34.03|34.24|34.06|34.24|34.06|34.21|34.03|3
1735525820000|2024-12-30 02:30:20|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735525830000|2024-12-30 02:30:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|5
1735525840000|2024-12-30 02:30:40|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525850000|2024-12-30 02:30:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735525860000|2024-12-30 02:31:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735525870000|2024-12-30 02:31:10|34.2|34.02|34.2|34.02|34.21|34.03|34.19|34.01|5
1735525890000|2024-12-30 02:31:30|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|4
1735525910000|2024-12-30 02:31:50|34.21|34.03|34.21|34.03|34.21|34.03|34.2|34.02|3
1735525920000|2024-12-30 02:32:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525930000|2024-12-30 02:32:10|34.21|34.03|34.23|34.05|34.23|34.05|34.21|34.03|3
1735525940000|2024-12-30 02:32:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525960000|2024-12-30 02:32:40|34.22|34.04|34.24|34.06|34.24|34.06|34.22|34.04|3
1735525970000|2024-12-30 02:32:50|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|3
1735525980000|2024-12-30 02:33:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525990000|2024-12-30 02:33:10|34.19|34.01|34.18|34|34.19|34.01|34.17|33.99|4
1735526010000|2024-12-30 02:33:30|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735526020000|2024-12-30 02:33:40|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735526050000|2024-12-30 02:34:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735526070000|2024-12-30 02:34:30|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735526080000|2024-12-30 02:34:40|34.18|34|34.18|34|34.19|34.01|34.18|34|3
1735526090000|2024-12-30 02:34:50|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735526100000|2024-12-30 02:35:00|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735526110000|2024-12-30 02:35:10|34.18|34|34.2|34.02|34.2|34.02|34.18|34|3
1735526120000|2024-12-30 02:35:20|34.19|34.01|34.18|34|34.19|34.01|34.18|34|4
1735526130000|2024-12-30 02:35:30|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735526140000|2024-12-30 02:35:40|34.18|34|34.2|34.02|34.2|34.02|34.18|34|2
1735526150000|2024-12-30 02:35:50|34.21|34.03|34.24|34.06|34.24|34.06|34.21|34.03|3
1735526160000|2024-12-30 02:36:00|34.23|34.05|34.23|34.05|34.24|34.06|34.22|34.04|5
1735526170000|2024-12-30 02:36:10|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|4
1735526180000|2024-12-30 02:36:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735526190000|2024-12-30 02:36:30|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735526200000|2024-12-30 02:36:40|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|2
1735526220000|2024-12-30 02:37:00|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735526230000|2024-12-30 02:37:10|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526240000|2024-12-30 02:37:20|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735526260000|2024-12-30 02:37:40|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735526270000|2024-12-30 02:37:50|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|4
1735526280000|2024-12-30 02:38:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735526290000|2024-12-30 02:38:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|4
1735526300000|2024-12-30 02:38:20|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735526310000|2024-12-30 02:38:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526330000|2024-12-30 02:38:50|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526340000|2024-12-30 02:39:00|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|4
1735526350000|2024-12-30 02:39:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735526370000|2024-12-30 02:39:30|34.26|34.08|34.29|34.11|34.29|34.11|34.25|34.07|5
1735526380000|2024-12-30 02:39:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735526400000|2024-12-30 02:40:00|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|5
1735526410000|2024-12-30 02:40:10|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526420000|2024-12-30 02:40:20|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735526450000|2024-12-30 02:40:50|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735526460000|2024-12-30 02:41:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735526470000|2024-12-30 02:41:10|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735526490000|2024-12-30 02:41:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735526500000|2024-12-30 02:41:40|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735526510000|2024-12-30 02:41:50|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735526520000|2024-12-30 02:42:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735526540000|2024-12-30 02:42:20|34.29|34.11|34.32|34.14|34.32|34.14|34.29|34.11|4
1735526550000|2024-12-30 02:42:30|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735526560000|2024-12-30 02:42:40|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735526580000|2024-12-30 02:43:00|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|4
1735526590000|2024-12-30 02:43:10|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735526600000|2024-12-30 02:43:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735526620000|2024-12-30 02:43:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735526630000|2024-12-30 02:43:50|34.27|34.09|34.25|34.07|34.27|34.09|34.25|34.07|3
1735526650000|2024-12-30 02:44:10|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735526660000|2024-12-30 02:44:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735526670000|2024-12-30 02:44:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735526690000|2024-12-30 02:44:50|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|3
1735526700000|2024-12-30 02:45:00|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735526710000|2024-12-30 02:45:10|34.31|34.13|34.33|34.15|34.33|34.15|34.31|34.13|3
1735526720000|2024-12-30 02:45:20|34.34|34.16|34.35|34.17|34.35|34.17|34.34|34.16|2
1735526740000|2024-12-30 02:45:40|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735526750000|2024-12-30 02:45:50|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735526760000|2024-12-30 02:46:00|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735526780000|2024-12-30 02:46:20|34.36|34.18|34.34|34.16|34.37|34.19|34.34|34.16|5
1735526800000|2024-12-30 02:46:40|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735526810000|2024-12-30 02:46:50|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735526820000|2024-12-30 02:47:00|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735526830000|2024-12-30 02:47:10|34.36|34.18|34.34|34.16|34.36|34.18|34.34|34.16|3
1735526840000|2024-12-30 02:47:20|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735526850000|2024-12-30 02:47:30|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735526860000|2024-12-30 02:47:40|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735526880000|2024-12-30 02:48:00|34.34|34.16|34.36|34.18|34.36|34.18|34.34|34.16|3
1735526900000|2024-12-30 02:48:20|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735526910000|2024-12-30 02:48:30|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735526920000|2024-12-30 02:48:40|34.37|34.19|34.37|34.19|34.37|34.19|34.36|34.18|3
1735526930000|2024-12-30 02:48:50|34.38|34.2|34.39|34.21|34.39|34.21|34.38|34.2|2
1735526940000|2024-12-30 02:49:00|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735526950000|2024-12-30 02:49:10|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735526960000|2024-12-30 02:49:20|34.41|34.23|34.41|34.23|34.41|34.23|34.4|34.22|3
1735526970000|2024-12-30 02:49:30|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735527000000|2024-12-30 02:50:00|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|2
1735527010000|2024-12-30 02:50:10|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735527020000|2024-12-30 02:50:20|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735527040000|2024-12-30 02:50:40|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735527060000|2024-12-30 02:51:00|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735527070000|2024-12-30 02:51:10|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735527080000|2024-12-30 02:51:20|34.34|34.16|34.33|34.15|34.34|34.16|34.32|34.14|4
1735527090000|2024-12-30 02:51:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527100000|2024-12-30 02:51:40|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735527120000|2024-12-30 02:52:00|34.32|34.14|34.32|34.14|34.32|34.14|34.31|34.13|3
1735527130000|2024-12-30 02:52:10|34.31|34.13|34.31|34.13|34.32|34.14|34.31|34.13|3
1735527140000|2024-12-30 02:52:20|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735527160000|2024-12-30 02:52:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527200000|2024-12-30 02:53:20|34.31|34.13|34.3|34.12|34.32|34.14|34.3|34.12|4
1735527210000|2024-12-30 02:53:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735527240000|2024-12-30 02:54:00|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735527250000|2024-12-30 02:54:10|34.3|34.12|34.32|34.14|34.32|34.14|34.3|34.12|3
1735527260000|2024-12-30 02:54:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735527290000|2024-12-30 02:54:50|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735527310000|2024-12-30 02:55:10|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735527320000|2024-12-30 02:55:20|34.32|34.14|34.33|34.15|34.33|34.15|34.31|34.13|4
1735527340000|2024-12-30 02:55:40|34.34|34.16|34.37|34.19|34.37|34.19|34.34|34.16|3
1735527620000|2024-12-30 03:00:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735527630000|2024-12-30 03:00:30|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735527660000|2024-12-30 03:01:00|34.35|34.17|34.33|34.15|34.35|34.17|34.33|34.15|3
1735527670000|2024-12-30 03:01:10|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735527700000|2024-12-30 03:01:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527720000|2024-12-30 03:02:00|34.31|34.13|34.31|34.13|34.32|34.14|34.31|34.13|3
1735527730000|2024-12-30 03:02:10|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527760000|2024-12-30 03:02:40|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735527770000|2024-12-30 03:02:50|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735527780000|2024-12-30 03:03:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|4
1735527790000|2024-12-30 03:03:10|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735527800000|2024-12-30 03:03:20|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|6
1735527810000|2024-12-30 03:03:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735527820000|2024-12-30 03:03:40|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735527830000|2024-12-30 03:03:50|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735527840000|2024-12-30 03:04:00|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735527850000|2024-12-30 03:04:10|34.38|34.2|34.4|34.22|34.4|34.22|34.38|34.2|3
1735527860000|2024-12-30 03:04:20|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735527870000|2024-12-30 03:04:30|34.42|34.24|34.45|34.27|34.45|34.27|34.42|34.24|4
1735527880000|2024-12-30 03:04:40|34.46|34.28|34.43|34.25|34.46|34.28|34.43|34.25|4
1735527890000|2024-12-30 03:04:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735527900000|2024-12-30 03:05:00|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|4
1735527910000|2024-12-30 03:05:10|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|2
1735527920000|2024-12-30 03:05:20|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735527940000|2024-12-30 03:05:40|34.49|34.31|34.51|34.33|34.51|34.33|34.49|34.31|3
1735527950000|2024-12-30 03:05:50|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735527960000|2024-12-30 03:06:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735527980000|2024-12-30 03:06:20|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735527990000|2024-12-30 03:06:30|34.54|34.36|34.54|34.36|34.54|34.36|34.53|34.35|3
1735528000000|2024-12-30 03:06:40|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735528010000|2024-12-30 03:06:50|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735528020000|2024-12-30 03:07:00|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735528030000|2024-12-30 03:07:10|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735528040000|2024-12-30 03:07:20|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735528050000|2024-12-30 03:07:30|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735528060000|2024-12-30 03:07:40|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735528070000|2024-12-30 03:07:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735528090000|2024-12-30 03:08:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735528100000|2024-12-30 03:08:20|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735528110000|2024-12-30 03:08:30|34.5|34.32|34.5|34.32|34.51|34.33|34.5|34.32|3
1735528130000|2024-12-30 03:08:50|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528140000|2024-12-30 03:09:00|34.48|34.3|34.46|34.28|34.48|34.3|34.46|34.28|3
1735528150000|2024-12-30 03:09:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735528160000|2024-12-30 03:09:20|34.46|34.28|34.45|34.27|34.46|34.28|34.44|34.26|3
1735528170000|2024-12-30 03:09:30|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735528180000|2024-12-30 03:09:40|34.47|34.29|34.49|34.31|34.49|34.31|34.47|34.29|3
1735528200000|2024-12-30 03:10:00|34.5|34.32|34.5|34.32|34.5|34.32|34.49|34.31|3
1735528210000|2024-12-30 03:10:10|34.51|34.33|34.51|34.33|34.51|34.33|34.5|34.32|3
1735528220000|2024-12-30 03:10:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735528230000|2024-12-30 03:10:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528240000|2024-12-30 03:10:40|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528250000|2024-12-30 03:10:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735528270000|2024-12-30 03:11:10|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735528280000|2024-12-30 03:11:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528290000|2024-12-30 03:11:30|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735528300000|2024-12-30 03:11:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528320000|2024-12-30 03:12:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735528330000|2024-12-30 03:12:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528340000|2024-12-30 03:12:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735528350000|2024-12-30 03:12:30|34.48|34.3|34.46|34.28|34.5|34.32|34.46|34.28|6
1735528360000|2024-12-30 03:12:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528370000|2024-12-30 03:12:50|34.46|34.28|34.46|34.28|34.47|34.29|34.46|34.28|3
1735528380000|2024-12-30 03:13:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528400000|2024-12-30 03:13:20|34.49|34.31|34.53|34.35|34.53|34.35|34.49|34.31|5
1735528410000|2024-12-30 03:13:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735528420000|2024-12-30 03:13:40|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735528430000|2024-12-30 03:13:50|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|2
1735528440000|2024-12-30 03:14:00|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528450000|2024-12-30 03:14:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528460000|2024-12-30 03:14:20|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528470000|2024-12-30 03:14:30|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735528480000|2024-12-30 03:14:40|34.5|34.32|34.5|34.32|34.5|34.32|34.49|34.31|3
1735528490000|2024-12-30 03:14:50|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735528510000|2024-12-30 03:15:10|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735528520000|2024-12-30 03:15:20|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735528530000|2024-12-30 03:15:30|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735528540000|2024-12-30 03:15:40|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735528550000|2024-12-30 03:15:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735528560000|2024-12-30 03:16:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|4
1735528570000|2024-12-30 03:16:10|34.51|34.33|34.49|34.31|34.51|34.33|34.49|34.31|3
1735528580000|2024-12-30 03:16:20|34.5|34.32|34.5|34.32|34.51|34.33|34.5|34.32|3
1735528600000|2024-12-30 03:16:40|34.51|34.33|34.49|34.31|34.51|34.33|34.49|34.31|3
1735528610000|2024-12-30 03:16:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735528630000|2024-12-30 03:17:10|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735528640000|2024-12-30 03:17:20|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735528650000|2024-12-30 03:17:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735528660000|2024-12-30 03:17:40|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735528670000|2024-12-30 03:17:50|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|5
1735528680000|2024-12-30 03:18:00|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528700000|2024-12-30 03:18:20|34.49|34.31|34.47|34.29|34.49|34.31|34.47|34.29|3
1735528710000|2024-12-30 03:18:30|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735528720000|2024-12-30 03:18:40|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528730000|2024-12-30 03:18:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528750000|2024-12-30 03:19:10|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735528760000|2024-12-30 03:19:20|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735528780000|2024-12-30 03:19:40|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735528790000|2024-12-30 03:19:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735528800000|2024-12-30 03:20:00|34.44|34.26|34.44|34.26|34.44|34.26|34.43|34.25|3
1735528810000|2024-12-30 03:20:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735528840000|2024-12-30 03:20:40|34.46|34.28|34.48|34.3|34.48|34.3|34.46|34.28|3
1735528850000|2024-12-30 03:20:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528860000|2024-12-30 03:21:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735528870000|2024-12-30 03:21:10|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735528890000|2024-12-30 03:21:30|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735528910000|2024-12-30 03:21:50|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735528920000|2024-12-30 03:22:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735528930000|2024-12-30 03:22:10|34.43|34.25|34.41|34.23|34.43|34.25|34.41|34.23|3
1735528940000|2024-12-30 03:22:20|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735528950000|2024-12-30 03:22:30|34.43|34.25|34.47|34.29|34.47|34.29|34.43|34.25|4
1735528960000|2024-12-30 03:22:40|34.46|34.28|34.44|34.26|34.46|34.28|34.44|34.26|3
1735528970000|2024-12-30 03:22:50|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735528980000|2024-12-30 03:23:00|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735528990000|2024-12-30 03:23:10|34.43|34.25|34.43|34.25|34.44|34.26|34.42|34.24|6
1735529000000|2024-12-30 03:23:20|34.42|34.24|34.4|34.22|34.42|34.24|34.4|34.22|5
1735529020000|2024-12-30 03:23:40|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735529030000|2024-12-30 03:23:50|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735529060000|2024-12-30 03:24:20|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735529080000|2024-12-30 03:24:40|34.39|34.21|34.39|34.21|34.4|34.22|34.39|34.21|3
1735529090000|2024-12-30 03:24:50|34.4|34.22|34.42|34.24|34.42|34.24|34.4|34.22|3
1735529110000|2024-12-30 03:25:10|34.43|34.25|34.46|34.28|34.46|34.28|34.43|34.25|4
1735529120000|2024-12-30 03:25:20|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735529130000|2024-12-30 03:25:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735529140000|2024-12-30 03:25:40|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735529150000|2024-12-30 03:25:50|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735529160000|2024-12-30 03:26:00|34.48|34.3|34.47|34.29|34.49|34.31|34.47|34.29|8
1735529170000|2024-12-30 03:26:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735529180000|2024-12-30 03:26:20|34.45|34.27|34.45|34.27|34.46|34.28|34.45|34.27|3
1735529200000|2024-12-30 03:26:40|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529220000|2024-12-30 03:27:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735529240000|2024-12-30 03:27:20|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735529260000|2024-12-30 03:27:40|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735529270000|2024-12-30 03:27:50|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|2
1735529280000|2024-12-30 03:28:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735529290000|2024-12-30 03:28:10|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735529310000|2024-12-30 03:28:30|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735529340000|2024-12-30 03:29:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735529350000|2024-12-30 03:29:10|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529360000|2024-12-30 03:29:20|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735529370000|2024-12-30 03:29:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735529380000|2024-12-30 03:29:40|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529400000|2024-12-30 03:30:00|34.45|34.27|34.45|34.27|34.46|34.28|34.44|34.26|5
1735529410000|2024-12-30 03:30:10|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735529420000|2024-12-30 03:30:20|34.46|34.28|34.46|34.28|34.47|34.29|34.46|34.28|3
1735529430000|2024-12-30 03:30:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735529440000|2024-12-30 03:30:40|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|4
1735529450000|2024-12-30 03:30:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529470000|2024-12-30 03:31:10|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735529480000|2024-12-30 03:31:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735529490000|2024-12-30 03:31:30|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735529500000|2024-12-30 03:31:40|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735529510000|2024-12-30 03:31:50|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735529520000|2024-12-30 03:32:00|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735529530000|2024-12-30 03:32:10|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735529540000|2024-12-30 03:32:20|34.34|34.16|34.35|34.17|34.35|34.17|34.34|34.16|2
1735529550000|2024-12-30 03:32:30|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735529590000|2024-12-30 03:33:10|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|4
1735529600000|2024-12-30 03:33:20|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|3
1735529620000|2024-12-30 03:33:40|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735529630000|2024-12-30 03:33:50|34.34|34.16|34.34|34.16|34.35|34.17|34.33|34.15|5
1735529640000|2024-12-30 03:34:00|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|4
1735529660000|2024-12-30 03:34:20|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735529670000|2024-12-30 03:34:30|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735529710000|2024-12-30 03:35:10|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735529720000|2024-12-30 03:35:20|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735529730000|2024-12-30 03:35:30|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735529740000|2024-12-30 03:35:40|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735529750000|2024-12-30 03:35:50|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|3
1735529760000|2024-12-30 03:36:00|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|5
1735529770000|2024-12-30 03:36:10|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735529780000|2024-12-30 03:36:20|34.28|34.1|34.27|34.09|34.29|34.11|34.27|34.09|4
1735529790000|2024-12-30 03:36:30|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735529800000|2024-12-30 03:36:40|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735529820000|2024-12-30 03:37:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735529840000|2024-12-30 03:37:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735529860000|2024-12-30 03:37:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735529870000|2024-12-30 03:37:50|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735529880000|2024-12-30 03:38:00|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735529890000|2024-12-30 03:38:10|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|4
1735529900000|2024-12-30 03:38:20|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|4
1735529910000|2024-12-30 03:38:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735529920000|2024-12-30 03:38:40|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735529930000|2024-12-30 03:38:50|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735529940000|2024-12-30 03:39:00|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735529960000|2024-12-30 03:39:20|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735529980000|2024-12-30 03:39:40|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735530010000|2024-12-30 03:40:10|34.24|34.06|34.26|34.08|34.27|34.09|34.24|34.06|5
1735530020000|2024-12-30 03:40:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735530030000|2024-12-30 03:40:30|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735530040000|2024-12-30 03:40:40|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735530050000|2024-12-30 03:40:50|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735530060000|2024-12-30 03:41:00|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735530070000|2024-12-30 03:41:10|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|2
1735530080000|2024-12-30 03:41:20|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530100000|2024-12-30 03:41:40|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735530110000|2024-12-30 03:41:50|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530120000|2024-12-30 03:42:00|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735530140000|2024-12-30 03:42:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530150000|2024-12-30 03:42:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530180000|2024-12-30 03:43:00|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735530190000|2024-12-30 03:43:10|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735530200000|2024-12-30 03:43:20|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735530280000|2024-12-30 03:44:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735530290000|2024-12-30 03:44:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735530300000|2024-12-30 03:45:00|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735530310000|2024-12-30 03:45:10|34.21|34.03|34.19|34.01|34.21|34.03|34.19|34.01|3
1735530320000|2024-12-30 03:45:20|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735530330000|2024-12-30 03:45:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735530340000|2024-12-30 03:45:40|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735530350000|2024-12-30 03:45:50|34.21|34.03|34.22|34.04|34.23|34.05|34.21|34.03|4
1735530360000|2024-12-30 03:46:00|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735530370000|2024-12-30 03:46:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530380000|2024-12-30 03:46:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530400000|2024-12-30 03:46:40|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735530410000|2024-12-30 03:46:50|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735530420000|2024-12-30 03:47:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530430000|2024-12-30 03:47:10|34.26|34.08|34.25|34.07|34.27|34.09|34.25|34.07|6
1735530440000|2024-12-30 03:47:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530450000|2024-12-30 03:47:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530460000|2024-12-30 03:47:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530470000|2024-12-30 03:47:50|34.25|34.07|34.24|34.06|34.26|34.08|34.24|34.06|4
1735530480000|2024-12-30 03:48:00|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735530490000|2024-12-30 03:48:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530500000|2024-12-30 03:48:20|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530520000|2024-12-30 03:48:40|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530530000|2024-12-30 03:48:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530550000|2024-12-30 03:49:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530560000|2024-12-30 03:49:20|34.27|34.09|34.29|34.11|34.29|34.11|34.27|34.09|3
1735530570000|2024-12-30 03:49:30|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735530580000|2024-12-30 03:49:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735530590000|2024-12-30 03:49:50|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530600000|2024-12-30 03:50:00|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|5
1735530610000|2024-12-30 03:50:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530620000|2024-12-30 03:50:20|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735530630000|2024-12-30 03:50:30|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530640000|2024-12-30 03:50:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530660000|2024-12-30 03:51:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735530670000|2024-12-30 03:51:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735530680000|2024-12-30 03:51:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530690000|2024-12-30 03:51:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530720000|2024-12-30 03:52:00|34.25|34.07|34.26|34.08|34.26|34.08|34.24|34.06|4
1735530740000|2024-12-30 03:52:20|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530750000|2024-12-30 03:52:30|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735530760000|2024-12-30 03:52:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735530770000|2024-12-30 03:52:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530780000|2024-12-30 03:53:00|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530790000|2024-12-30 03:53:10|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530800000|2024-12-30 03:53:20|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|6
1735530810000|2024-12-30 03:53:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530840000|2024-12-30 03:54:00|34.25|34.07|34.24|34.06|34.26|34.08|34.24|34.06|6
1735530860000|2024-12-30 03:54:20|34.25|34.07|34.25|34.07|34.25|34.07|34.24|34.06|3
1735530870000|2024-12-30 03:54:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530880000|2024-12-30 03:54:40|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|4
1735530890000|2024-12-30 03:54:50|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735530900000|2024-12-30 03:55:00|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735530910000|2024-12-30 03:55:10|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735530920000|2024-12-30 03:55:20|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735530930000|2024-12-30 03:55:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735530940000|2024-12-30 03:55:40|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735530960000|2024-12-30 03:56:00|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735530970000|2024-12-30 03:56:10|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735530980000|2024-12-30 03:56:20|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735531010000|2024-12-30 03:56:50|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735531020000|2024-12-30 03:57:00|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735531040000|2024-12-30 03:57:20|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735531050000|2024-12-30 03:57:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|4
1735531060000|2024-12-30 03:57:40|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735531070000|2024-12-30 03:57:50|34.18|34|34.18|34|34.18|34|34.18|34|1
1735531080000|2024-12-30 03:58:00|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735531090000|2024-12-30 03:58:10|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735531110000|2024-12-30 03:58:30|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531120000|2024-12-30 03:58:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735531130000|2024-12-30 03:58:50|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531170000|2024-12-30 03:59:30|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735531180000|2024-12-30 03:59:40|34.17|33.99|34.18|34|34.18|34|34.17|33.99|6
1735531190000|2024-12-30 03:59:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735531230000|2024-12-30 04:00:30|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735531270000|2024-12-30 04:01:10|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735531280000|2024-12-30 04:01:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735531290000|2024-12-30 04:01:30|34.16|33.98|34.18|34|34.18|34|34.16|33.98|3
1735531310000|2024-12-30 04:01:50|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735531320000|2024-12-30 04:02:00|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735531330000|2024-12-30 04:02:10|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735531340000|2024-12-30 04:02:20|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735531350000|2024-12-30 04:02:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735531360000|2024-12-30 04:02:40|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735531380000|2024-12-30 04:03:00|34.25|34.07|34.21|34.03|34.25|34.07|34.21|34.03|7
1735531400000|2024-12-30 04:03:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735531410000|2024-12-30 04:03:30|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531420000|2024-12-30 04:03:40|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735531430000|2024-12-30 04:03:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735531440000|2024-12-30 04:04:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531450000|2024-12-30 04:04:10|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735531470000|2024-12-30 04:04:30|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|4
1735531480000|2024-12-30 04:04:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735531490000|2024-12-30 04:04:50|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735531510000|2024-12-30 04:05:10|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735531530000|2024-12-30 04:05:30|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735531540000|2024-12-30 04:05:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735531560000|2024-12-30 04:06:00|34.22|34.04|34.22|34.04|34.22|34.04|34.21|34.03|3
1735531570000|2024-12-30 04:06:10|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735531580000|2024-12-30 04:06:20|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735531600000|2024-12-30 04:06:40|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|3
1735531620000|2024-12-30 04:07:00|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735531630000|2024-12-30 04:07:10|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735531640000|2024-12-30 04:07:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735531650000|2024-12-30 04:07:30|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735531660000|2024-12-30 04:07:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735531680000|2024-12-30 04:08:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735531690000|2024-12-30 04:08:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735531700000|2024-12-30 04:08:20|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735531710000|2024-12-30 04:08:30|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735531720000|2024-12-30 04:08:40|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735531730000|2024-12-30 04:08:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735531740000|2024-12-30 04:09:00|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735531750000|2024-12-30 04:09:10|34.3|34.12|34.3|34.12|34.31|34.13|34.3|34.12|5
1735531810000|2024-12-30 04:10:10|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735531820000|2024-12-30 04:10:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735531830000|2024-12-30 04:10:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735531840000|2024-12-30 04:10:40|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735531850000|2024-12-30 04:10:50|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735531860000|2024-12-30 04:11:00|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735531870000|2024-12-30 04:11:10|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735531880000|2024-12-30 04:11:20|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735531890000|2024-12-30 04:11:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735531900000|2024-12-30 04:11:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735531910000|2024-12-30 04:11:50|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735531920000|2024-12-30 04:12:00|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735531930000|2024-12-30 04:12:10|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735531940000|2024-12-30 04:12:20|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735531960000|2024-12-30 04:12:40|34.36|34.18|34.37|34.19|34.37|34.19|34.36|34.18|2
1735531970000|2024-12-30 04:12:50|34.36|34.18|34.34|34.16|34.36|34.18|34.34|34.16|3
1735531980000|2024-12-30 04:13:00|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|3
1735531990000|2024-12-30 04:13:10|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|3
1735532000000|2024-12-30 04:13:20|34.29|34.11|34.28|34.1|34.3|34.12|34.28|34.1|4
1735532010000|2024-12-30 04:13:30|34.27|34.09|34.28|34.1|34.28|34.1|34.26|34.08|4
1735532030000|2024-12-30 04:13:50|34.27|34.09|34.27|34.09|34.28|34.1|34.27|34.09|3
1735532040000|2024-12-30 04:14:00|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735532050000|2024-12-30 04:14:10|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|3
1735532060000|2024-12-30 04:14:20|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735532070000|2024-12-30 04:14:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735532090000|2024-12-30 04:14:50|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735532100000|2024-12-30 04:15:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735532110000|2024-12-30 04:15:10|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|3
1735532120000|2024-12-30 04:15:20|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735532130000|2024-12-30 04:15:30|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735532140000|2024-12-30 04:15:40|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|4
1735532160000|2024-12-30 04:16:00|34.23|34.05|34.22|34.04|34.24|34.06|34.22|34.04|4
1735532170000|2024-12-30 04:16:10|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735532180000|2024-12-30 04:16:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735532190000|2024-12-30 04:16:30|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|2
1735532200000|2024-12-30 04:16:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735532220000|2024-12-30 04:17:00|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735532230000|2024-12-30 04:17:10|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532250000|2024-12-30 04:17:30|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|4
1735532260000|2024-12-30 04:17:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735532270000|2024-12-30 04:17:50|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735532280000|2024-12-30 04:18:00|34.27|34.09|34.25|34.07|34.27|34.09|34.25|34.07|3
1735532300000|2024-12-30 04:18:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735532310000|2024-12-30 04:18:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735532320000|2024-12-30 04:18:40|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735532340000|2024-12-30 04:19:00|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735532350000|2024-12-30 04:19:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735532360000|2024-12-30 04:19:20|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735532370000|2024-12-30 04:19:30|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735532380000|2024-12-30 04:19:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532390000|2024-12-30 04:19:50|34.29|34.11|34.31|34.13|34.31|34.13|34.29|34.11|3
1735532400000|2024-12-30 04:20:00|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735532410000|2024-12-30 04:20:10|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735532420000|2024-12-30 04:20:20|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735532430000|2024-12-30 04:20:30|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735532440000|2024-12-30 04:20:40|34.31|34.13|34.29|34.11|34.31|34.13|34.29|34.11|3
1735532460000|2024-12-30 04:21:00|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532480000|2024-12-30 04:21:20|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735532490000|2024-12-30 04:21:30|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532510000|2024-12-30 04:21:50|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735532520000|2024-12-30 04:22:00|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|4
1735532540000|2024-12-30 04:22:20|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735532580000|2024-12-30 04:23:00|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735532600000|2024-12-30 04:23:20|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735532610000|2024-12-30 04:23:30|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735532620000|2024-12-30 04:23:40|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735532640000|2024-12-30 04:24:00|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735532650000|2024-12-30 04:24:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735532660000|2024-12-30 04:24:20|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735532670000|2024-12-30 04:24:30|34.26|34.08|34.25|34.07|34.26|34.08|34.24|34.06|4
1735532700000|2024-12-30 04:25:00|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735532710000|2024-12-30 04:25:10|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735532720000|2024-12-30 04:25:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735532730000|2024-12-30 04:25:30|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735532740000|2024-12-30 04:25:40|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735532750000|2024-12-30 04:25:50|34.18|34|34.18|34|34.18|34|34.18|34|1
1735532760000|2024-12-30 04:26:00|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735532770000|2024-12-30 04:26:10|34.18|34|34.18|34|34.18|34|34.18|34|1
1735532790000|2024-12-30 04:26:30|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735532800000|2024-12-30 04:26:40|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735532820000|2024-12-30 04:27:00|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735532830000|2024-12-30 04:27:10|34.17|33.99|34.16|33.98|34.17|33.99|34.16|33.98|2
1735532840000|2024-12-30 04:27:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735532860000|2024-12-30 04:27:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735532900000|2024-12-30 04:28:20|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735532940000|2024-12-30 04:29:00|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|2
1735532970000|2024-12-30 04:29:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735532990000|2024-12-30 04:29:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533000000|2024-12-30 04:30:00|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735533020000|2024-12-30 04:30:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735533030000|2024-12-30 04:30:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735533040000|2024-12-30 04:30:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735533050000|2024-12-30 04:30:50|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735533060000|2024-12-30 04:31:00|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735533070000|2024-12-30 04:31:10|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735533080000|2024-12-30 04:31:20|34.09|33.91|34.1|33.92|34.11|33.93|34.08|33.9|6
1735533090000|2024-12-30 04:31:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735533100000|2024-12-30 04:31:40|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|3
1735533120000|2024-12-30 04:32:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735533130000|2024-12-30 04:32:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735533150000|2024-12-30 04:32:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735533180000|2024-12-30 04:33:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735533190000|2024-12-30 04:33:10|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735533200000|2024-12-30 04:33:20|34.06|33.88|34.07|33.89|34.07|33.89|34.05|33.87|4
1735533220000|2024-12-30 04:33:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735533230000|2024-12-30 04:33:50|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735533250000|2024-12-30 04:34:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735533260000|2024-12-30 04:34:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533290000|2024-12-30 04:34:50|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735533300000|2024-12-30 04:35:00|34.1|33.92|34.12|33.94|34.12|33.94|34.1|33.92|3
1735533310000|2024-12-30 04:35:10|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735533320000|2024-12-30 04:35:20|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|2
1735533340000|2024-12-30 04:35:40|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735533350000|2024-12-30 04:35:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533360000|2024-12-30 04:36:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735533370000|2024-12-30 04:36:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533380000|2024-12-30 04:36:20|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735533390000|2024-12-30 04:36:30|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735533400000|2024-12-30 04:36:40|34.1|33.92|34.11|33.93|34.11|33.93|34.09|33.91|4
1735533410000|2024-12-30 04:36:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735533420000|2024-12-30 04:37:00|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533450000|2024-12-30 04:37:30|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735533460000|2024-12-30 04:37:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735533480000|2024-12-30 04:38:00|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735533490000|2024-12-30 04:38:10|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735533510000|2024-12-30 04:38:30|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735533520000|2024-12-30 04:38:40|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533530000|2024-12-30 04:38:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735533540000|2024-12-30 04:39:00|34.12|33.94|34.11|33.93|34.12|33.94|34.1|33.92|3
1735533550000|2024-12-30 04:39:10|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735533560000|2024-12-30 04:39:20|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735533570000|2024-12-30 04:39:30|34.13|33.95|34.15|33.97|34.15|33.97|34.13|33.95|2
1735533580000|2024-12-30 04:39:40|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735533590000|2024-12-30 04:39:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533610000|2024-12-30 04:40:10|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|4
1735533620000|2024-12-30 04:40:20|34.14|33.96|34.15|33.97|34.15|33.97|34.13|33.95|4
1735533640000|2024-12-30 04:40:40|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533680000|2024-12-30 04:41:20|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735533710000|2024-12-30 04:41:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533720000|2024-12-30 04:42:00|34.14|33.96|34.14|33.96|34.14|33.96|34.13|33.95|3
1735533740000|2024-12-30 04:42:20|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|4
1735533750000|2024-12-30 04:42:30|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735533770000|2024-12-30 04:42:50|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735533780000|2024-12-30 04:43:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735533790000|2024-12-30 04:43:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735533800000|2024-12-30 04:43:20|34.15|33.97|34.15|33.97|34.15|33.97|34.14|33.96|3
1735533840000|2024-12-30 04:44:00|34.16|33.98|34.16|33.98|34.16|33.98|34.15|33.97|3
1735533850000|2024-12-30 04:44:10|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735533860000|2024-12-30 04:44:20|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735533870000|2024-12-30 04:44:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735533880000|2024-12-30 04:44:40|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735533900000|2024-12-30 04:45:00|34.14|33.96|34.13|33.95|34.15|33.97|34.13|33.95|5
1735533910000|2024-12-30 04:45:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735533930000|2024-12-30 04:45:30|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735533950000|2024-12-30 04:45:50|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735533960000|2024-12-30 04:46:00|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735533970000|2024-12-30 04:46:10|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735533980000|2024-12-30 04:46:20|34.16|33.98|34.17|33.99|34.17|33.99|34.15|33.97|3
1735533990000|2024-12-30 04:46:30|34.18|34|34.18|34|34.18|34|34.18|34|1
1735534010000|2024-12-30 04:46:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735534020000|2024-12-30 04:47:00|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735534030000|2024-12-30 04:47:10|34.18|34|34.17|33.99|34.18|34|34.17|33.99|4
1735534040000|2024-12-30 04:47:20|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735534050000|2024-12-30 04:47:30|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735534060000|2024-12-30 04:47:40|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735534080000|2024-12-30 04:48:00|34.16|33.98|34.16|33.98|34.16|33.98|34.15|33.97|9
1735534100000|2024-12-30 04:48:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735534110000|2024-12-30 04:48:30|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735534120000|2024-12-30 04:48:40|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735534130000|2024-12-30 04:48:50|34.14|33.96|34.13|33.95|34.14|33.96|34.12|33.94|8
1735534140000|2024-12-30 04:49:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735534160000|2024-12-30 04:49:20|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735534180000|2024-12-30 04:49:40|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|4
1735534190000|2024-12-30 04:49:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735534200000|2024-12-30 04:50:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735534210000|2024-12-30 04:50:10|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|6
1735534220000|2024-12-30 04:50:20|34.08|33.9|34.09|33.91|34.09|33.91|34.07|33.89|3
1735534230000|2024-12-30 04:50:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735534240000|2024-12-30 04:50:40|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|3
1735534250000|2024-12-30 04:50:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735534260000|2024-12-30 04:51:00|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|5
1735534270000|2024-12-30 04:51:10|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735534280000|2024-12-30 04:51:20|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735534290000|2024-12-30 04:51:30|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735534300000|2024-12-30 04:51:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735534320000|2024-12-30 04:52:00|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735534330000|2024-12-30 04:52:10|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735534340000|2024-12-30 04:52:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735534360000|2024-12-30 04:52:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735534370000|2024-12-30 04:52:50|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735534400000|2024-12-30 04:53:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735534420000|2024-12-30 04:53:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735534440000|2024-12-30 04:54:00|33.96|33.78|33.99|33.81|34.01|33.83|33.96|33.78|4
1735534450000|2024-12-30 04:54:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534460000|2024-12-30 04:54:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534470000|2024-12-30 04:54:30|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735534490000|2024-12-30 04:54:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534510000|2024-12-30 04:55:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534530000|2024-12-30 04:55:30|33.99|33.81|34|33.82|34|33.82|33.99|33.81|4
1735534540000|2024-12-30 04:55:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735534560000|2024-12-30 04:56:00|34|33.82|34|33.82|34|33.82|34|33.82|1
1735534580000|2024-12-30 04:56:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735534590000|2024-12-30 04:56:30|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735534620000|2024-12-30 04:57:00|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735534630000|2024-12-30 04:57:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534640000|2024-12-30 04:57:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534650000|2024-12-30 04:57:30|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735534660000|2024-12-30 04:57:40|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735534690000|2024-12-30 04:58:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534750000|2024-12-30 04:59:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534760000|2024-12-30 04:59:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735534770000|2024-12-30 04:59:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735534840000|2024-12-30 05:00:40|33.94|33.76|33.9|33.72|33.94|33.76|33.9|33.72|4
1735534870000|2024-12-30 05:01:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735534890000|2024-12-30 05:01:30|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735534900000|2024-12-30 05:01:40|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735534910000|2024-12-30 05:01:50|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735534930000|2024-12-30 05:02:10|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735534940000|2024-12-30 05:02:20|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735534960000|2024-12-30 05:02:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735534970000|2024-12-30 05:02:50|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|3
1735534990000|2024-12-30 05:03:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735535000000|2024-12-30 05:03:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535010000|2024-12-30 05:03:30|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735535020000|2024-12-30 05:03:40|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735535030000|2024-12-30 05:03:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535040000|2024-12-30 05:04:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535050000|2024-12-30 05:04:10|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735535080000|2024-12-30 05:04:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535100000|2024-12-30 05:05:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535110000|2024-12-30 05:05:10|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535120000|2024-12-30 05:05:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735535180000|2024-12-30 05:06:20|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735535190000|2024-12-30 05:06:30|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735535210000|2024-12-30 05:06:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735535220000|2024-12-30 05:07:00|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735535230000|2024-12-30 05:07:10|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735535240000|2024-12-30 05:07:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735535250000|2024-12-30 05:07:30|33.99|33.81|33.99|33.81|34|33.82|33.98|33.8|7
1735535260000|2024-12-30 05:07:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535290000|2024-12-30 05:08:10|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735535300000|2024-12-30 05:08:20|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735535320000|2024-12-30 05:08:40|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735535340000|2024-12-30 05:09:00|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735535350000|2024-12-30 05:09:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735535360000|2024-12-30 05:09:20|34.01|33.83|33.99|33.81|34.01|33.83|33.99|33.81|3
1735535370000|2024-12-30 05:09:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735535380000|2024-12-30 05:09:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735535390000|2024-12-30 05:09:50|34.01|33.83|33.98|33.8|34.02|33.84|33.98|33.8|5
1735535400000|2024-12-30 05:10:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735535410000|2024-12-30 05:10:10|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735535420000|2024-12-30 05:10:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735535430000|2024-12-30 05:10:30|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735535450000|2024-12-30 05:10:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535470000|2024-12-30 05:11:10|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735535480000|2024-12-30 05:11:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735535490000|2024-12-30 05:11:30|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735535510000|2024-12-30 05:11:50|33.97|33.79|33.96|33.78|33.97|33.79|33.95|33.77|4
1735535520000|2024-12-30 05:12:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735535540000|2024-12-30 05:12:20|33.95|33.77|33.95|33.77|33.95|33.77|33.94|33.76|3
1735535560000|2024-12-30 05:12:40|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735535590000|2024-12-30 05:13:10|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735535600000|2024-12-30 05:13:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735535610000|2024-12-30 05:13:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735535620000|2024-12-30 05:13:40|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735535640000|2024-12-30 05:14:00|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735535650000|2024-12-30 05:14:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535660000|2024-12-30 05:14:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535670000|2024-12-30 05:14:30|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735535680000|2024-12-30 05:14:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735535700000|2024-12-30 05:15:00|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735535740000|2024-12-30 05:15:40|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735535790000|2024-12-30 05:16:30|34|33.82|34.01|33.83|34.02|33.84|34|33.82|4
1735535800000|2024-12-30 05:16:40|34|33.82|33.98|33.8|34|33.82|33.98|33.8|2
1735535810000|2024-12-30 05:16:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535820000|2024-12-30 05:17:00|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735535830000|2024-12-30 05:17:10|34|33.82|34|33.82|34|33.82|33.99|33.81|3
1735535840000|2024-12-30 05:17:20|33.99|33.81|33.98|33.8|34|33.82|33.98|33.8|3
1735535850000|2024-12-30 05:17:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535880000|2024-12-30 05:18:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735535900000|2024-12-30 05:18:20|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735535910000|2024-12-30 05:18:30|33.94|33.76|33.94|33.76|33.94|33.76|33.93|33.75|3
1735535920000|2024-12-30 05:18:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735535930000|2024-12-30 05:18:50|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735535940000|2024-12-30 05:19:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735535970000|2024-12-30 05:19:30|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|3
1735535990000|2024-12-30 05:19:50|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735536010000|2024-12-30 05:20:10|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735536050000|2024-12-30 05:20:50|33.87|33.69|33.89|33.71|33.89|33.71|33.86|33.68|5
1735536060000|2024-12-30 05:21:00|33.9|33.72|33.91|33.73|33.91|33.73|33.89|33.71|4
1735536080000|2024-12-30 05:21:20|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735536100000|2024-12-30 05:21:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735536120000|2024-12-30 05:22:00|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735536130000|2024-12-30 05:22:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735536140000|2024-12-30 05:22:20|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735536150000|2024-12-30 05:22:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735536160000|2024-12-30 05:22:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735536180000|2024-12-30 05:23:00|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735536210000|2024-12-30 05:23:30|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735536240000|2024-12-30 05:24:00|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|3
1735536250000|2024-12-30 05:24:10|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735536270000|2024-12-30 05:24:30|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735536280000|2024-12-30 05:24:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536290000|2024-12-30 05:24:50|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735536300000|2024-12-30 05:25:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536330000|2024-12-30 05:25:30|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735536340000|2024-12-30 05:25:40|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735536350000|2024-12-30 05:25:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735536360000|2024-12-30 05:26:00|33.78|33.6|33.8|33.62|33.8|33.62|33.78|33.6|3
1735536370000|2024-12-30 05:26:10|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735536380000|2024-12-30 05:26:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536430000|2024-12-30 05:27:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735536470000|2024-12-30 05:27:50|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735536520000|2024-12-30 05:28:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735536590000|2024-12-30 05:29:50|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735536600000|2024-12-30 05:30:00|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735536610000|2024-12-30 05:30:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735536620000|2024-12-30 05:30:20|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735536650000|2024-12-30 05:30:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735536660000|2024-12-30 05:31:00|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|3
1735536670000|2024-12-30 05:31:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735536680000|2024-12-30 05:31:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536690000|2024-12-30 05:31:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735536700000|2024-12-30 05:31:40|33.77|33.59|33.74|33.56|33.77|33.59|33.74|33.56|6
1735536720000|2024-12-30 05:32:00|33.75|33.57|33.75|33.57|33.76|33.58|33.75|33.57|9
1735536730000|2024-12-30 05:32:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735536750000|2024-12-30 05:32:30|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735536760000|2024-12-30 05:32:40|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735536780000|2024-12-30 05:33:00|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735536790000|2024-12-30 05:33:10|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735536800000|2024-12-30 05:33:20|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735536830000|2024-12-30 05:33:50|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735536850000|2024-12-30 05:34:10|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735536870000|2024-12-30 05:34:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735536880000|2024-12-30 05:34:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735536920000|2024-12-30 05:35:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735536930000|2024-12-30 05:35:30|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735536960000|2024-12-30 05:36:00|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735536970000|2024-12-30 05:36:10|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735536980000|2024-12-30 05:36:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735536990000|2024-12-30 05:36:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735537000000|2024-12-30 05:36:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735537010000|2024-12-30 05:36:50|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735537020000|2024-12-30 05:37:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735537030000|2024-12-30 05:37:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735537090000|2024-12-30 05:38:10|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735537100000|2024-12-30 05:38:20|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735537200000|2024-12-30 05:40:00|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735537250000|2024-12-30 05:40:50|33.58|33.4|33.58|33.4|33.59|33.41|33.58|33.4|3
1735537260000|2024-12-30 05:41:00|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|2
1735537270000|2024-12-30 05:41:10|33.62|33.44|33.62|33.44|33.63|33.45|33.62|33.44|3
1735537280000|2024-12-30 05:41:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735537290000|2024-12-30 05:41:30|33.63|33.45|33.65|33.47|33.65|33.47|33.63|33.45|2
1735537300000|2024-12-30 05:41:40|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735537310000|2024-12-30 05:41:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735537330000|2024-12-30 05:42:10|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735537340000|2024-12-30 05:42:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735537360000|2024-12-30 05:42:40|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735537370000|2024-12-30 05:42:50|33.7|33.52|33.72|33.54|33.72|33.54|33.69|33.51|5
1735537380000|2024-12-30 05:43:00|33.71|33.53|33.73|33.55|33.73|33.55|33.71|33.53|2
1735537390000|2024-12-30 05:43:10|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735537410000|2024-12-30 05:43:30|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735537420000|2024-12-30 05:43:40|33.74|33.56|33.73|33.55|33.74|33.56|33.72|33.54|4
1735537430000|2024-12-30 05:43:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735537440000|2024-12-30 05:44:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735537450000|2024-12-30 05:44:10|33.72|33.54|33.71|33.53|33.73|33.55|33.71|33.53|4
1735537470000|2024-12-30 05:44:30|33.72|33.54|33.73|33.55|33.74|33.56|33.72|33.54|3
1735537480000|2024-12-30 05:44:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735537520000|2024-12-30 05:45:20|33.75|33.57|33.77|33.59|33.77|33.59|33.75|33.57|3
1735537530000|2024-12-30 05:45:30|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735537550000|2024-12-30 05:45:50|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735537560000|2024-12-30 05:46:00|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735537570000|2024-12-30 05:46:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735537580000|2024-12-30 05:46:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735537590000|2024-12-30 05:46:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735537600000|2024-12-30 05:46:40|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735537610000|2024-12-30 05:46:50|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735537620000|2024-12-30 05:47:00|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735537630000|2024-12-30 05:47:10|33.86|33.68|33.82|33.64|33.86|33.68|33.82|33.64|5
1735537650000|2024-12-30 05:47:30|33.83|33.65|33.83|33.65|33.83|33.65|33.82|33.64|3
1735537680000|2024-12-30 05:48:00|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735537690000|2024-12-30 05:48:10|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735537700000|2024-12-30 05:48:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735537710000|2024-12-30 05:48:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735537720000|2024-12-30 05:48:40|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735537730000|2024-12-30 05:48:50|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735537750000|2024-12-30 05:49:10|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735537780000|2024-12-30 05:49:40|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735537790000|2024-12-30 05:49:50|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735537800000|2024-12-30 05:50:00|33.82|33.64|33.82|33.64|33.83|33.65|33.82|33.64|3
1735537820000|2024-12-30 05:50:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735537830000|2024-12-30 05:50:30|33.82|33.64|33.83|33.65|33.84|33.66|33.82|33.64|4
1735537840000|2024-12-30 05:50:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735537870000|2024-12-30 05:51:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735537900000|2024-12-30 05:51:40|33.83|33.65|33.83|33.65|33.83|33.65|33.82|33.64|5
1735537910000|2024-12-30 05:51:50|33.82|33.64|33.85|33.67|33.85|33.67|33.82|33.64|4
1735537920000|2024-12-30 05:52:00|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735537930000|2024-12-30 05:52:10|33.86|33.68|33.86|33.68|33.86|33.68|33.85|33.67|3
1735537940000|2024-12-30 05:52:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735537950000|2024-12-30 05:52:30|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735537960000|2024-12-30 05:52:40|33.88|33.7|33.9|33.72|33.9|33.72|33.88|33.7|3
1735537980000|2024-12-30 05:53:00|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735537990000|2024-12-30 05:53:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|4
1735538000000|2024-12-30 05:53:20|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735538020000|2024-12-30 05:53:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735538030000|2024-12-30 05:53:50|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|3
1735538040000|2024-12-30 05:54:00|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735538050000|2024-12-30 05:54:10|33.91|33.73|33.9|33.72|33.91|33.73|33.89|33.71|3
1735538070000|2024-12-30 05:54:30|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735538080000|2024-12-30 05:54:40|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735538090000|2024-12-30 05:54:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735538100000|2024-12-30 05:55:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735538110000|2024-12-30 05:55:10|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|4
1735538120000|2024-12-30 05:55:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735538130000|2024-12-30 05:55:30|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735538140000|2024-12-30 05:55:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735538150000|2024-12-30 05:55:50|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735538160000|2024-12-30 05:56:00|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735538170000|2024-12-30 05:56:10|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735538190000|2024-12-30 05:56:30|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735538220000|2024-12-30 05:57:00|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735538230000|2024-12-30 05:57:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735538250000|2024-12-30 05:57:30|33.8|33.62|33.8|33.62|33.8|33.62|33.79|33.61|3
1735538260000|2024-12-30 05:57:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735538270000|2024-12-30 05:57:50|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735538290000|2024-12-30 05:58:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735538300000|2024-12-30 05:58:20|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735538310000|2024-12-30 05:58:30|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735538320000|2024-12-30 05:58:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735538340000|2024-12-30 05:59:00|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735538360000|2024-12-30 05:59:20|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735538370000|2024-12-30 05:59:30|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735538380000|2024-12-30 05:59:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735538390000|2024-12-30 05:59:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735538400000|2024-12-30 06:00:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735538410000|2024-12-30 06:00:10|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|4
1735538420000|2024-12-30 06:00:20|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735538430000|2024-12-30 06:00:30|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735538440000|2024-12-30 06:00:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735538450000|2024-12-30 06:00:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735538460000|2024-12-30 06:01:00|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|4
1735538470000|2024-12-30 06:01:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735538480000|2024-12-30 06:01:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735538490000|2024-12-30 06:01:30|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735538500000|2024-12-30 06:01:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735538510000|2024-12-30 06:01:50|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|4
1735538520000|2024-12-30 06:02:00|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735538530000|2024-12-30 06:02:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735538540000|2024-12-30 06:02:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735538550000|2024-12-30 06:02:30|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538560000|2024-12-30 06:02:40|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538580000|2024-12-30 06:03:00|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735538590000|2024-12-30 06:03:10|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735538600000|2024-12-30 06:03:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735538610000|2024-12-30 06:03:30|33.92|33.74|33.95|33.77|33.95|33.77|33.92|33.74|4
1735538620000|2024-12-30 06:03:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735538630000|2024-12-30 06:03:50|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|3
1735538650000|2024-12-30 06:04:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538670000|2024-12-30 06:04:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735538680000|2024-12-30 06:04:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538700000|2024-12-30 06:05:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735538710000|2024-12-30 06:05:10|33.98|33.8|33.99|33.81|33.99|33.81|33.97|33.79|4
1735538740000|2024-12-30 06:05:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538750000|2024-12-30 06:05:50|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735538760000|2024-12-30 06:06:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538770000|2024-12-30 06:06:10|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735538780000|2024-12-30 06:06:20|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|5
1735538790000|2024-12-30 06:06:30|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735538800000|2024-12-30 06:06:40|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735538820000|2024-12-30 06:07:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735538830000|2024-12-30 06:07:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538840000|2024-12-30 06:07:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735538860000|2024-12-30 06:07:40|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|2
1735538880000|2024-12-30 06:08:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735538890000|2024-12-30 06:08:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735538900000|2024-12-30 06:08:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|8
1735538920000|2024-12-30 06:08:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735538930000|2024-12-30 06:08:50|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|7
1735538940000|2024-12-30 06:09:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735538950000|2024-12-30 06:09:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735538960000|2024-12-30 06:09:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538970000|2024-12-30 06:09:30|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538990000|2024-12-30 06:09:50|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735539000000|2024-12-30 06:10:00|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|5
1735539010000|2024-12-30 06:10:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735539020000|2024-12-30 06:10:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735539040000|2024-12-30 06:10:40|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|4
1735539050000|2024-12-30 06:10:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735539060000|2024-12-30 06:11:00|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735539070000|2024-12-30 06:11:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735539080000|2024-12-30 06:11:20|33.95|33.77|33.95|33.77|33.95|33.77|33.94|33.76|7
1735539090000|2024-12-30 06:11:30|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|2
1735539100000|2024-12-30 06:11:40|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735539110000|2024-12-30 06:11:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735539120000|2024-12-30 06:12:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735539140000|2024-12-30 06:12:20|33.98|33.8|33.97|33.79|33.98|33.8|33.96|33.78|4
1735539170000|2024-12-30 06:12:50|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735539180000|2024-12-30 06:13:00|33.95|33.77|33.96|33.78|33.96|33.78|33.94|33.76|4
1735539190000|2024-12-30 06:13:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735539200000|2024-12-30 06:13:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735539210000|2024-12-30 06:13:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735539220000|2024-12-30 06:13:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735539230000|2024-12-30 06:13:50|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735539240000|2024-12-30 06:14:00|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|5
1735539270000|2024-12-30 06:14:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735539280000|2024-12-30 06:14:40|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735539300000|2024-12-30 06:15:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735539310000|2024-12-30 06:15:10|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735539320000|2024-12-30 06:15:20|34.08|33.9|34.11|33.93|34.11|33.93|34.08|33.9|3
1735539330000|2024-12-30 06:15:30|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735539340000|2024-12-30 06:15:40|34.13|33.95|34.16|33.98|34.16|33.98|34.13|33.95|4
1735539350000|2024-12-30 06:15:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735539360000|2024-12-30 06:16:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|6
1735539380000|2024-12-30 06:16:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735539390000|2024-12-30 06:16:30|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735539400000|2024-12-30 06:16:40|34.2|34.02|34.26|34.08|34.26|34.08|34.2|34.02|6
1735539420000|2024-12-30 06:17:00|34.25|34.07|34.26|34.08|34.26|34.08|34.24|34.06|4
1735539430000|2024-12-30 06:17:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539440000|2024-12-30 06:17:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735539450000|2024-12-30 06:17:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539460000|2024-12-30 06:17:40|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735539470000|2024-12-30 06:17:50|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735539480000|2024-12-30 06:18:00|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735539490000|2024-12-30 06:18:10|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|3
1735539500000|2024-12-30 06:18:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735539510000|2024-12-30 06:18:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539520000|2024-12-30 06:18:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735539530000|2024-12-30 06:18:50|34.23|34.05|34.2|34.02|34.23|34.05|34.2|34.02|3
1735539540000|2024-12-30 06:19:00|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735539560000|2024-12-30 06:19:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735539570000|2024-12-30 06:19:30|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735539580000|2024-12-30 06:19:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735539590000|2024-12-30 06:19:50|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|4
1735539600000|2024-12-30 06:20:00|34.23|34.05|34.22|34.04|34.23|34.05|34.21|34.03|4
1735539620000|2024-12-30 06:20:20|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735539630000|2024-12-30 06:20:30|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|3
1735539640000|2024-12-30 06:20:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735539650000|2024-12-30 06:20:50|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735539660000|2024-12-30 06:21:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539680000|2024-12-30 06:21:20|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735539690000|2024-12-30 06:21:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735539710000|2024-12-30 06:21:50|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735539730000|2024-12-30 06:22:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735539750000|2024-12-30 06:22:30|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735539770000|2024-12-30 06:22:50|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735539790000|2024-12-30 06:23:10|34.33|34.15|34.35|34.17|34.35|34.17|34.33|34.15|3
1735539800000|2024-12-30 06:23:20|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735539810000|2024-12-30 06:23:30|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735539820000|2024-12-30 06:23:40|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539830000|2024-12-30 06:23:50|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735539840000|2024-12-30 06:24:00|34.34|34.16|34.36|34.18|34.36|34.18|34.34|34.16|8
1735539850000|2024-12-30 06:24:10|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539860000|2024-12-30 06:24:20|34.36|34.18|34.36|34.18|34.37|34.19|34.36|34.18|3
1735539870000|2024-12-30 06:24:30|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539880000|2024-12-30 06:24:40|34.38|34.2|34.38|34.2|34.38|34.2|34.37|34.19|7
1735539900000|2024-12-30 06:25:00|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735539920000|2024-12-30 06:25:20|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539930000|2024-12-30 06:25:30|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735539940000|2024-12-30 06:25:40|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735539950000|2024-12-30 06:25:50|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735539960000|2024-12-30 06:26:00|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735539970000|2024-12-30 06:26:10|34.27|34.09|34.25|34.07|34.27|34.09|34.25|34.07|3
1735539980000|2024-12-30 06:26:20|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735539990000|2024-12-30 06:26:30|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735540000000|2024-12-30 06:26:40|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735540010000|2024-12-30 06:26:50|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735540030000|2024-12-30 06:27:10|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735540040000|2024-12-30 06:27:20|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735540050000|2024-12-30 06:27:30|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|3
1735540060000|2024-12-30 06:27:40|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735540070000|2024-12-30 06:27:50|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735540080000|2024-12-30 06:28:00|34.27|34.09|34.28|34.1|34.29|34.11|34.27|34.09|4
1735540090000|2024-12-30 06:28:10|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735540100000|2024-12-30 06:28:20|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735540110000|2024-12-30 06:28:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735540120000|2024-12-30 06:28:40|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735540130000|2024-12-30 06:28:50|34.26|34.08|34.25|34.07|34.26|34.08|34.24|34.06|3
1735540140000|2024-12-30 06:29:00|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735540150000|2024-12-30 06:29:10|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735540160000|2024-12-30 06:29:20|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735540170000|2024-12-30 06:29:30|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735540180000|2024-12-30 06:29:40|34.27|34.09|34.27|34.09|34.28|34.1|34.27|34.09|3
1735540210000|2024-12-30 06:30:10|34.26|34.08|34.25|34.07|34.27|34.09|34.25|34.07|4
1735540220000|2024-12-30 06:30:20|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735540230000|2024-12-30 06:30:30|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735540240000|2024-12-30 06:30:40|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735540280000|2024-12-30 06:31:20|34.31|34.13|34.28|34.1|34.31|34.13|34.28|34.1|4
1735540290000|2024-12-30 06:31:30|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735540300000|2024-12-30 06:31:40|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735540310000|2024-12-30 06:31:50|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735540320000|2024-12-30 06:32:00|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735540330000|2024-12-30 06:32:10|34.32|34.14|34.32|34.14|34.33|34.15|34.32|34.14|3
1735540340000|2024-12-30 06:32:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735540360000|2024-12-30 06:32:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735540370000|2024-12-30 06:32:50|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735540390000|2024-12-30 06:33:10|34.34|34.16|34.32|34.14|34.34|34.16|34.32|34.14|3
1735540400000|2024-12-30 06:33:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735540410000|2024-12-30 06:33:30|34.32|34.14|34.29|34.11|34.32|34.14|34.29|34.11|6
1735540420000|2024-12-30 06:33:40|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735540430000|2024-12-30 06:33:50|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735540440000|2024-12-30 06:34:00|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735540450000|2024-12-30 06:34:10|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|5
1735540470000|2024-12-30 06:34:30|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735540480000|2024-12-30 06:34:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735540490000|2024-12-30 06:34:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735540510000|2024-12-30 06:35:10|34.24|34.06|34.24|34.06|34.24|34.06|34.23|34.05|3
1735540520000|2024-12-30 06:35:20|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735540530000|2024-12-30 06:35:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735540540000|2024-12-30 06:35:40|34.28|34.1|34.31|34.13|34.31|34.13|34.28|34.1|3
1735540550000|2024-12-30 06:35:50|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735540560000|2024-12-30 06:36:00|34.28|34.1|34.27|34.09|34.29|34.11|34.26|34.08|6
1735540570000|2024-12-30 06:36:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735540600000|2024-12-30 06:36:40|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735540610000|2024-12-30 06:36:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735540630000|2024-12-30 06:37:10|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735540640000|2024-12-30 06:37:20|34.25|34.07|34.22|34.04|34.25|34.07|34.22|34.04|4
1735540650000|2024-12-30 06:37:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735540660000|2024-12-30 06:37:40|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735540670000|2024-12-30 06:37:50|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735540680000|2024-12-30 06:38:00|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|3
1735540690000|2024-12-30 06:38:10|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735540710000|2024-12-30 06:38:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735540750000|2024-12-30 06:39:10|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735540760000|2024-12-30 06:39:20|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|3
1735540770000|2024-12-30 06:39:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735540790000|2024-12-30 06:39:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735540800000|2024-12-30 06:40:00|34.18|34|34.18|34|34.18|34|34.18|34|1
1735540810000|2024-12-30 06:40:10|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735540830000|2024-12-30 06:40:30|34.18|34|34.2|34.02|34.2|34.02|34.17|33.99|5
1735540840000|2024-12-30 06:40:40|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735540850000|2024-12-30 06:40:50|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735540870000|2024-12-30 06:41:10|34.2|34.02|34.17|33.99|34.2|34.02|34.17|33.99|3
1735540880000|2024-12-30 06:41:20|34.16|33.98|34.14|33.96|34.17|33.99|34.14|33.96|5
1735540890000|2024-12-30 06:41:30|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735540910000|2024-12-30 06:41:50|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735540930000|2024-12-30 06:42:10|34.13|33.95|34.13|33.95|34.13|33.95|34.12|33.94|3
1735540960000|2024-12-30 06:42:40|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735540970000|2024-12-30 06:42:50|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735540980000|2024-12-30 06:43:00|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735540990000|2024-12-30 06:43:10|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735541000000|2024-12-30 06:43:20|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735541010000|2024-12-30 06:43:30|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|2
1735541020000|2024-12-30 06:43:40|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735541030000|2024-12-30 06:43:50|34.18|34|34.16|33.98|34.18|34|34.16|33.98|3
1735541070000|2024-12-30 06:44:30|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735541080000|2024-12-30 06:44:40|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735541090000|2024-12-30 06:44:50|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735541100000|2024-12-30 06:45:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735541110000|2024-12-30 06:45:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735541120000|2024-12-30 06:45:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735541140000|2024-12-30 06:45:40|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735541150000|2024-12-30 06:45:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735541180000|2024-12-30 06:46:20|34.11|33.93|34.09|33.91|34.11|33.93|34.09|33.91|5
1735541190000|2024-12-30 06:46:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541200000|2024-12-30 06:46:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541220000|2024-12-30 06:47:00|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|4
1735541230000|2024-12-30 06:47:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541240000|2024-12-30 06:47:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735541250000|2024-12-30 06:47:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735541260000|2024-12-30 06:47:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735541270000|2024-12-30 06:47:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735541290000|2024-12-30 06:48:10|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735541320000|2024-12-30 06:48:40|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735541330000|2024-12-30 06:48:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735541370000|2024-12-30 06:49:30|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735541380000|2024-12-30 06:49:40|34.03|33.85|34.04|33.86|34.05|33.87|34.03|33.85|4
1735541390000|2024-12-30 06:49:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541400000|2024-12-30 06:50:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735541410000|2024-12-30 06:50:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541430000|2024-12-30 06:50:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541440000|2024-12-30 06:50:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541490000|2024-12-30 06:51:30|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735541500000|2024-12-30 06:51:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541510000|2024-12-30 06:51:50|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|5
1735541520000|2024-12-30 06:52:00|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735541530000|2024-12-30 06:52:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735541540000|2024-12-30 06:52:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735541550000|2024-12-30 06:52:30|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735541560000|2024-12-30 06:52:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541570000|2024-12-30 06:52:50|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735541580000|2024-12-30 06:53:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735541600000|2024-12-30 06:53:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541610000|2024-12-30 06:53:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541640000|2024-12-30 06:54:00|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541660000|2024-12-30 06:54:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735541670000|2024-12-30 06:54:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735541700000|2024-12-30 06:55:00|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735541710000|2024-12-30 06:55:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541720000|2024-12-30 06:55:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541730000|2024-12-30 06:55:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541750000|2024-12-30 06:55:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541760000|2024-12-30 06:56:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541770000|2024-12-30 06:56:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541780000|2024-12-30 06:56:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541800000|2024-12-30 06:56:40|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735541810000|2024-12-30 06:56:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541820000|2024-12-30 06:57:00|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735541830000|2024-12-30 06:57:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735541850000|2024-12-30 06:57:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541860000|2024-12-30 06:57:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541870000|2024-12-30 06:57:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735541880000|2024-12-30 06:58:00|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735541890000|2024-12-30 06:58:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541900000|2024-12-30 06:58:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541910000|2024-12-30 06:58:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541920000|2024-12-30 06:58:40|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735541940000|2024-12-30 06:59:00|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735541960000|2024-12-30 06:59:20|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735541970000|2024-12-30 06:59:30|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735542000000|2024-12-30 07:00:00|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735542020000|2024-12-30 07:00:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|4
1735542030000|2024-12-30 07:00:30|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735542050000|2024-12-30 07:00:50|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735542060000|2024-12-30 07:01:00|34.08|33.9|34.04|33.86|34.08|33.9|34.04|33.86|4
1735542070000|2024-12-30 07:01:10|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735542080000|2024-12-30 07:01:20|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735542090000|2024-12-30 07:01:30|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735542100000|2024-12-30 07:01:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735542120000|2024-12-30 07:02:00|33.99|33.81|33.96|33.78|33.99|33.81|33.96|33.78|4
1735542140000|2024-12-30 07:02:20|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|4
1735542150000|2024-12-30 07:02:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735542160000|2024-12-30 07:02:40|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|2
1735542180000|2024-12-30 07:03:00|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|5
1735542190000|2024-12-30 07:03:10|33.98|33.8|33.96|33.78|33.98|33.8|33.96|33.78|3
1735542200000|2024-12-30 07:03:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542220000|2024-12-30 07:03:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542230000|2024-12-30 07:03:50|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735542240000|2024-12-30 07:04:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735542260000|2024-12-30 07:04:20|34.02|33.84|34.01|33.83|34.03|33.85|34.01|33.83|4
1735542270000|2024-12-30 07:04:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735542280000|2024-12-30 07:04:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735542300000|2024-12-30 07:05:00|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735542320000|2024-12-30 07:05:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735542330000|2024-12-30 07:05:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735542340000|2024-12-30 07:05:40|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735542350000|2024-12-30 07:05:50|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735542360000|2024-12-30 07:06:00|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735542380000|2024-12-30 07:06:20|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735542390000|2024-12-30 07:06:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735542400000|2024-12-30 07:06:40|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735542410000|2024-12-30 07:06:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735542420000|2024-12-30 07:07:00|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|4
1735542440000|2024-12-30 07:07:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735542450000|2024-12-30 07:07:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735542460000|2024-12-30 07:07:40|34.02|33.84|34.03|33.85|34.03|33.85|34.01|33.83|4
1735542470000|2024-12-30 07:07:50|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735542480000|2024-12-30 07:08:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735542490000|2024-12-30 07:08:10|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735542510000|2024-12-30 07:08:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735542520000|2024-12-30 07:08:40|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|2
1735542530000|2024-12-30 07:08:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735542540000|2024-12-30 07:09:00|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735542550000|2024-12-30 07:09:10|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735542560000|2024-12-30 07:09:20|34.02|33.84|34|33.82|34.02|33.84|34|33.82|5
1735542570000|2024-12-30 07:09:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735542600000|2024-12-30 07:10:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735542610000|2024-12-30 07:10:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542630000|2024-12-30 07:10:30|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735542640000|2024-12-30 07:10:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735542650000|2024-12-30 07:10:50|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735542660000|2024-12-30 07:11:00|33.99|33.81|33.97|33.79|34|33.82|33.97|33.79|4
1735542680000|2024-12-30 07:11:20|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735542690000|2024-12-30 07:11:30|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542700000|2024-12-30 07:11:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542710000|2024-12-30 07:11:50|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735542720000|2024-12-30 07:12:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542730000|2024-12-30 07:12:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735542740000|2024-12-30 07:12:20|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542750000|2024-12-30 07:12:30|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542760000|2024-12-30 07:12:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542770000|2024-12-30 07:12:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735542780000|2024-12-30 07:13:00|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735542790000|2024-12-30 07:13:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735542800000|2024-12-30 07:13:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735542810000|2024-12-30 07:13:30|33.93|33.75|33.93|33.75|33.93|33.75|33.92|33.74|3
1735542820000|2024-12-30 07:13:40|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735542830000|2024-12-30 07:13:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735542840000|2024-12-30 07:14:00|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735542850000|2024-12-30 07:14:10|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735542860000|2024-12-30 07:14:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735542870000|2024-12-30 07:14:30|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735542880000|2024-12-30 07:14:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542890000|2024-12-30 07:14:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542900000|2024-12-30 07:15:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735542910000|2024-12-30 07:15:10|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735542920000|2024-12-30 07:15:20|33.94|33.76|33.94|33.76|33.94|33.76|33.93|33.75|3
1735542930000|2024-12-30 07:15:30|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735542940000|2024-12-30 07:15:40|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735542950000|2024-12-30 07:15:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542960000|2024-12-30 07:16:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735542970000|2024-12-30 07:16:10|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735542980000|2024-12-30 07:16:20|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542990000|2024-12-30 07:16:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735543000000|2024-12-30 07:16:40|33.99|33.81|33.98|33.8|34|33.82|33.98|33.8|4
1735543010000|2024-12-30 07:16:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735543030000|2024-12-30 07:17:10|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735543050000|2024-12-30 07:17:30|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|3
1735543060000|2024-12-30 07:17:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735543080000|2024-12-30 07:18:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735543100000|2024-12-30 07:18:20|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735543130000|2024-12-30 07:18:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735543140000|2024-12-30 07:19:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735543150000|2024-12-30 07:19:10|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735543170000|2024-12-30 07:19:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735543180000|2024-12-30 07:19:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735543220000|2024-12-30 07:20:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735543240000|2024-12-30 07:20:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735543250000|2024-12-30 07:20:50|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|6
1735543260000|2024-12-30 07:21:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735543270000|2024-12-30 07:21:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735543280000|2024-12-30 07:21:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735543300000|2024-12-30 07:21:40|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|2
1735543310000|2024-12-30 07:21:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735543350000|2024-12-30 07:22:30|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735543360000|2024-12-30 07:22:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735543400000|2024-12-30 07:23:20|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735543410000|2024-12-30 07:23:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735543420000|2024-12-30 07:23:40|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735543440000|2024-12-30 07:24:00|33.91|33.73|33.89|33.71|33.91|33.73|33.89|33.71|3
1735543450000|2024-12-30 07:24:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735543480000|2024-12-30 07:24:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735543510000|2024-12-30 07:25:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|4
1735543520000|2024-12-30 07:25:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735543530000|2024-12-30 07:25:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735543540000|2024-12-30 07:25:40|33.85|33.67|33.85|33.67|33.86|33.68|33.85|33.67|3
1735543600000|2024-12-30 07:26:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735543630000|2024-12-30 07:27:10|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735543670000|2024-12-30 07:27:50|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735543890000|2024-12-30 07:31:30|33.83|33.65|33.77|33.59|33.83|33.65|33.77|33.59|4
1735543910000|2024-12-30 07:31:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735543930000|2024-12-30 07:32:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735543940000|2024-12-30 07:32:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735543950000|2024-12-30 07:32:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735544000000|2024-12-30 07:33:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544010000|2024-12-30 07:33:30|33.74|33.56|33.73|33.55|33.75|33.57|33.73|33.55|4
1735544020000|2024-12-30 07:33:40|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735544030000|2024-12-30 07:33:50|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735544040000|2024-12-30 07:34:00|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735544070000|2024-12-30 07:34:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735544080000|2024-12-30 07:34:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735544100000|2024-12-30 07:35:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735544140000|2024-12-30 07:35:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735544150000|2024-12-30 07:35:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735544180000|2024-12-30 07:36:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735544190000|2024-12-30 07:36:30|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735544200000|2024-12-30 07:36:40|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735544210000|2024-12-30 07:36:50|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735544230000|2024-12-30 07:37:10|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735544330000|2024-12-30 07:38:50|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735544340000|2024-12-30 07:39:00|33.58|33.4|33.62|33.44|33.62|33.44|33.58|33.4|5
1735544350000|2024-12-30 07:39:10|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735544360000|2024-12-30 07:39:20|33.65|33.47|33.69|33.51|33.69|33.51|33.65|33.47|4
1735544370000|2024-12-30 07:39:30|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735544380000|2024-12-30 07:39:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735544390000|2024-12-30 07:39:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735544400000|2024-12-30 07:40:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735544410000|2024-12-30 07:40:10|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735544420000|2024-12-30 07:40:20|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735544430000|2024-12-30 07:40:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735544440000|2024-12-30 07:40:40|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|2
1735544450000|2024-12-30 07:40:50|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735544470000|2024-12-30 07:41:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735544550000|2024-12-30 07:42:30|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735544560000|2024-12-30 07:42:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735544600000|2024-12-30 07:43:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735544630000|2024-12-30 07:43:50|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735544640000|2024-12-30 07:44:00|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735544650000|2024-12-30 07:44:10|33.71|33.53|33.71|33.53|33.72|33.54|33.71|33.53|3
1735544660000|2024-12-30 07:44:20|33.72|33.54|33.72|33.54|33.72|33.54|33.71|33.53|3
1735544670000|2024-12-30 07:44:30|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735544690000|2024-12-30 07:44:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735544700000|2024-12-30 07:45:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735544710000|2024-12-30 07:45:10|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735544730000|2024-12-30 07:45:30|33.77|33.59|33.8|33.62|33.8|33.62|33.77|33.59|4
1735544750000|2024-12-30 07:45:50|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735544760000|2024-12-30 07:46:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735544770000|2024-12-30 07:46:10|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735544780000|2024-12-30 07:46:20|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735544810000|2024-12-30 07:46:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735544820000|2024-12-30 07:47:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544830000|2024-12-30 07:47:10|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735544840000|2024-12-30 07:47:20|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|2
1735544850000|2024-12-30 07:47:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735544860000|2024-12-30 07:47:40|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735544880000|2024-12-30 07:48:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735544890000|2024-12-30 07:48:10|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735544900000|2024-12-30 07:48:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544920000|2024-12-30 07:48:40|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735544930000|2024-12-30 07:48:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735544950000|2024-12-30 07:49:10|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735544960000|2024-12-30 07:49:20|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735544970000|2024-12-30 07:49:30|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735544980000|2024-12-30 07:49:40|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544990000|2024-12-30 07:49:50|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735545000000|2024-12-30 07:50:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|4
1735545020000|2024-12-30 07:50:20|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735545040000|2024-12-30 07:50:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735545050000|2024-12-30 07:50:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735545060000|2024-12-30 07:51:00|33.79|33.61|33.79|33.61|33.79|33.61|33.78|33.6|5
1735545070000|2024-12-30 07:51:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735545090000|2024-12-30 07:51:30|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735545100000|2024-12-30 07:51:40|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735545110000|2024-12-30 07:51:50|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735545120000|2024-12-30 07:52:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735545130000|2024-12-30 07:52:10|33.75|33.57|33.75|33.57|33.76|33.58|33.75|33.57|3
1735545150000|2024-12-30 07:52:30|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|5
1735545190000|2024-12-30 07:53:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735545200000|2024-12-30 07:53:20|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735545240000|2024-12-30 07:54:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735545270000|2024-12-30 07:54:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735545280000|2024-12-30 07:54:40|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735545290000|2024-12-30 07:54:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735545310000|2024-12-30 07:55:10|33.79|33.61|33.79|33.61|33.8|33.62|33.79|33.61|3
1735545320000|2024-12-30 07:55:20|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735545330000|2024-12-30 07:55:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735545380000|2024-12-30 07:56:20|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735545390000|2024-12-30 07:56:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735545400000|2024-12-30 07:56:40|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735545420000|2024-12-30 07:57:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735545430000|2024-12-30 07:57:10|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735545460000|2024-12-30 07:57:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735545470000|2024-12-30 07:57:50|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735545490000|2024-12-30 07:58:10|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545500000|2024-12-30 07:58:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545520000|2024-12-30 07:58:40|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735545540000|2024-12-30 07:59:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545550000|2024-12-30 07:59:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545570000|2024-12-30 07:59:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|4
1735545580000|2024-12-30 07:59:40|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735545590000|2024-12-30 07:59:50|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545600000|2024-12-30 08:00:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545610000|2024-12-30 08:00:10|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735545620000|2024-12-30 08:00:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545630000|2024-12-30 08:00:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545640000|2024-12-30 08:00:40|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735545650000|2024-12-30 08:00:50|33.88|33.7|33.91|33.73|33.91|33.73|33.88|33.7|4
1735545660000|2024-12-30 08:01:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735545670000|2024-12-30 08:01:10|33.94|33.76|33.94|33.76|33.94|33.76|33.93|33.75|3
1735545680000|2024-12-30 08:01:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735545690000|2024-12-30 08:01:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735545700000|2024-12-30 08:01:40|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735545710000|2024-12-30 08:01:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735545720000|2024-12-30 08:02:00|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735545730000|2024-12-30 08:02:10|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735545740000|2024-12-30 08:02:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735545750000|2024-12-30 08:02:30|34.08|33.9|34.11|33.93|34.11|33.93|34.08|33.9|4
1735545760000|2024-12-30 08:02:40|34.13|33.95|34.11|33.93|34.13|33.95|34.1|33.92|6
1735545780000|2024-12-30 08:03:00|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|3
1735545800000|2024-12-30 08:03:20|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735545820000|2024-12-30 08:03:40|34.07|33.89|34.04|33.86|34.07|33.89|34.04|33.86|4
1735545840000|2024-12-30 08:04:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735545850000|2024-12-30 08:04:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735545880000|2024-12-30 08:04:40|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|3
1735545910000|2024-12-30 08:05:10|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735545930000|2024-12-30 08:05:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735545940000|2024-12-30 08:05:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735545950000|2024-12-30 08:05:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735545970000|2024-12-30 08:06:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735545980000|2024-12-30 08:06:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735545990000|2024-12-30 08:06:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|4
1735546010000|2024-12-30 08:06:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735546020000|2024-12-30 08:07:00|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|4
1735546030000|2024-12-30 08:07:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546040000|2024-12-30 08:07:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735546050000|2024-12-30 08:07:30|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735546070000|2024-12-30 08:07:50|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735546080000|2024-12-30 08:08:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546090000|2024-12-30 08:08:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735546100000|2024-12-30 08:08:20|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735546120000|2024-12-30 08:08:40|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735546130000|2024-12-30 08:08:50|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735546140000|2024-12-30 08:09:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735546160000|2024-12-30 08:09:20|34|33.82|34|33.82|34|33.82|34|33.82|1
1735546170000|2024-12-30 08:09:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735546180000|2024-12-30 08:09:40|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735546200000|2024-12-30 08:10:00|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735546220000|2024-12-30 08:10:20|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735546230000|2024-12-30 08:10:30|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735546270000|2024-12-30 08:11:10|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735546300000|2024-12-30 08:11:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735546310000|2024-12-30 08:11:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735546320000|2024-12-30 08:12:00|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735546330000|2024-12-30 08:12:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735546340000|2024-12-30 08:12:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735546370000|2024-12-30 08:12:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735546380000|2024-12-30 08:13:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|6
1735546400000|2024-12-30 08:13:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735546440000|2024-12-30 08:14:00|34.01|33.83|33.98|33.8|34.01|33.83|33.98|33.8|4
1735546450000|2024-12-30 08:14:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735546460000|2024-12-30 08:14:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546470000|2024-12-30 08:14:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546490000|2024-12-30 08:14:50|33.96|33.78|33.98|33.8|33.98|33.8|33.96|33.78|3
1735546500000|2024-12-30 08:15:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735546510000|2024-12-30 08:15:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546520000|2024-12-30 08:15:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735546560000|2024-12-30 08:16:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546570000|2024-12-30 08:16:10|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735546580000|2024-12-30 08:16:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546590000|2024-12-30 08:16:30|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735546600000|2024-12-30 08:16:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735546610000|2024-12-30 08:16:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735546620000|2024-12-30 08:17:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735546630000|2024-12-30 08:17:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735546640000|2024-12-30 08:17:20|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735546650000|2024-12-30 08:17:30|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735546660000|2024-12-30 08:17:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735546670000|2024-12-30 08:17:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546680000|2024-12-30 08:18:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735546690000|2024-12-30 08:18:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735546700000|2024-12-30 08:18:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735546710000|2024-12-30 08:18:30|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735546720000|2024-12-30 08:18:40|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546730000|2024-12-30 08:18:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546740000|2024-12-30 08:19:00|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|2
1735546750000|2024-12-30 08:19:10|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735546760000|2024-12-30 08:19:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735546770000|2024-12-30 08:19:30|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|4
1735546780000|2024-12-30 08:19:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735546790000|2024-12-30 08:19:50|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735546800000|2024-12-30 08:20:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735546810000|2024-12-30 08:20:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546830000|2024-12-30 08:20:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735546840000|2024-12-30 08:20:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546850000|2024-12-30 08:20:50|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735546860000|2024-12-30 08:21:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735546870000|2024-12-30 08:21:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735546880000|2024-12-30 08:21:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735546890000|2024-12-30 08:21:30|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735546910000|2024-12-30 08:21:50|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735546920000|2024-12-30 08:22:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735546930000|2024-12-30 08:22:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735546940000|2024-12-30 08:22:20|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735546950000|2024-12-30 08:22:30|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735546970000|2024-12-30 08:22:50|33.9|33.72|33.92|33.74|33.92|33.74|33.9|33.72|3
1735546990000|2024-12-30 08:23:10|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735547000000|2024-12-30 08:23:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735547010000|2024-12-30 08:23:30|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735547020000|2024-12-30 08:23:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735547040000|2024-12-30 08:24:00|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735547050000|2024-12-30 08:24:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735547060000|2024-12-30 08:24:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735547080000|2024-12-30 08:24:40|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735547090000|2024-12-30 08:24:50|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|3
1735547100000|2024-12-30 08:25:00|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735547120000|2024-12-30 08:25:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735547130000|2024-12-30 08:25:30|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735547140000|2024-12-30 08:25:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735547150000|2024-12-30 08:25:50|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735547160000|2024-12-30 08:26:00|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735547170000|2024-12-30 08:26:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735547210000|2024-12-30 08:26:50|33.9|33.72|33.92|33.74|33.92|33.74|33.9|33.72|3
1735547220000|2024-12-30 08:27:00|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735547230000|2024-12-30 08:27:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735547270000|2024-12-30 08:27:50|33.93|33.75|33.9|33.72|33.93|33.75|33.9|33.72|6
1735547280000|2024-12-30 08:28:00|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735547290000|2024-12-30 08:28:10|33.87|33.69|33.89|33.71|33.89|33.71|33.87|33.69|5
1735547300000|2024-12-30 08:28:20|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735547320000|2024-12-30 08:28:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735547330000|2024-12-30 08:28:50|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735547340000|2024-12-30 08:29:00|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|7
1735547350000|2024-12-30 08:29:10|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735547360000|2024-12-30 08:29:20|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735547370000|2024-12-30 08:29:30|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735547390000|2024-12-30 08:29:50|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735547400000|2024-12-30 08:30:00|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735547410000|2024-12-30 08:30:10|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735547420000|2024-12-30 08:30:20|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735547430000|2024-12-30 08:30:30|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735547440000|2024-12-30 08:30:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735547470000|2024-12-30 08:31:10|33.78|33.6|33.75|33.57|33.78|33.6|33.75|33.57|4
1735547490000|2024-12-30 08:31:30|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735547500000|2024-12-30 08:31:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735547520000|2024-12-30 08:32:00|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735547530000|2024-12-30 08:32:10|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735547540000|2024-12-30 08:32:20|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735547550000|2024-12-30 08:32:30|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735547560000|2024-12-30 08:32:40|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735547590000|2024-12-30 08:33:10|33.65|33.47|33.65|33.47|33.66|33.48|33.65|33.47|3
1735547600000|2024-12-30 08:33:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735547610000|2024-12-30 08:33:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735547620000|2024-12-30 08:33:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735547630000|2024-12-30 08:33:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735547650000|2024-12-30 08:34:10|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735547660000|2024-12-30 08:34:20|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735547670000|2024-12-30 08:34:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735547680000|2024-12-30 08:34:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735547710000|2024-12-30 08:35:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735547720000|2024-12-30 08:35:20|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735547740000|2024-12-30 08:35:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735547830000|2024-12-30 08:37:10|33.65|33.47|33.67|33.49|33.67|33.49|33.65|33.47|3
1735547840000|2024-12-30 08:37:20|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|3
1735547850000|2024-12-30 08:37:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735547860000|2024-12-30 08:37:40|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735547870000|2024-12-30 08:37:50|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735547890000|2024-12-30 08:38:10|33.72|33.54|33.75|33.57|33.75|33.57|33.72|33.54|5
1735547900000|2024-12-30 08:38:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735504870000|2024-12-29 20:41:10|34.22|33.84|34.22|33.84|34.22|33.84|34.22|33.84|1
1735547910000|2024-12-30 08:38:30|33.78|33.6|33.8|33.62|33.8|33.62|33.77|33.59|4
1735547920000|2024-12-30 08:38:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735504880000|2024-12-29 20:41:20|34.23|33.85|34.22|33.84|34.23|33.85|34.22|33.84|2
1735547930000|2024-12-30 08:38:50|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735504890000|2024-12-29 20:41:30|34.23|33.85|34.22|33.84|34.23|33.85|34.22|33.84|4
1735547940000|2024-12-30 08:39:00|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735504900000|2024-12-29 20:41:40|34.23|33.85|34.23|33.85|34.23|33.85|34.22|33.84|3
1735547970000|2024-12-30 08:39:30|33.85|33.67|33.87|33.69|33.87|33.69|33.85|33.67|3
1735504910000|2024-12-29 20:41:50|34.25|33.87|34.25|33.87|34.25|33.87|34.25|33.87|1
1735547990000|2024-12-30 08:39:50|33.86|33.68|33.82|33.64|33.86|33.68|33.82|33.64|5
1735504930000|2024-12-29 20:42:10|34.26|33.88|34.27|33.89|34.27|33.89|34.26|33.88|2
1735548000000|2024-12-30 08:40:00|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735504940000|2024-12-29 20:42:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735548030000|2024-12-30 08:40:30|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735504950000|2024-12-29 20:42:30|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735548050000|2024-12-30 08:40:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735504970000|2024-12-29 20:42:50|34.29|33.91|34.29|33.91|34.29|33.91|34.29|33.91|1
1735548060000|2024-12-30 08:41:00|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|4
1735504980000|2024-12-29 20:43:00|34.3|33.92|34.3|33.92|34.31|33.93|34.3|33.92|3
1735548080000|2024-12-30 08:41:20|33.79|33.61|33.78|33.6|33.79|33.61|33.77|33.59|4
1735505010000|2024-12-29 20:43:30|34.31|33.93|34.3|33.92|34.31|33.93|34.3|33.92|2
1735548090000|2024-12-30 08:41:30|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735505020000|2024-12-29 20:43:40|34.32|33.94|34.33|33.95|34.33|33.95|34.32|33.94|2
1735548100000|2024-12-30 08:41:40|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735505030000|2024-12-29 20:43:50|34.34|33.96|34.35|33.97|34.35|33.97|34.34|33.96|2
1735548110000|2024-12-30 08:41:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735505040000|2024-12-29 20:44:00|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735548120000|2024-12-30 08:42:00|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735505050000|2024-12-29 20:44:10|34.36|33.98|34.36|33.98|34.36|33.98|34.35|33.97|5
1735548140000|2024-12-30 08:42:20|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735505060000|2024-12-29 20:44:20|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735548150000|2024-12-30 08:42:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735505070000|2024-12-29 20:44:30|34.36|33.98|34.36|33.98|34.36|33.98|34.35|33.97|3
1735548170000|2024-12-30 08:42:50|33.73|33.55|33.73|33.55|33.74|33.56|33.73|33.55|3
1735505090000|2024-12-29 20:44:50|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735548180000|2024-12-30 08:43:00|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735548200000|2024-12-30 08:43:20|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735505100000|2024-12-29 20:45:00|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735548220000|2024-12-30 08:43:40|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735505120000|2024-12-29 20:45:20|34.36|33.98|34.38|34|34.38|34|34.36|33.98|3
1735548240000|2024-12-30 08:44:00|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735505130000|2024-12-29 20:45:30|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735548260000|2024-12-30 08:44:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735505140000|2024-12-29 20:45:40|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735548280000|2024-12-30 08:44:40|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735505150000|2024-12-29 20:45:50|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735548290000|2024-12-30 08:44:50|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735505160000|2024-12-29 20:46:00|34.38|34|34.38|34|34.38|34|34.38|34|1
1735548310000|2024-12-30 08:45:10|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735505170000|2024-12-29 20:46:10|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735548320000|2024-12-30 08:45:20|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735505180000|2024-12-29 20:46:20|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735548340000|2024-12-30 08:45:40|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735505190000|2024-12-29 20:46:30|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735548360000|2024-12-30 08:46:00|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|4
1735505200000|2024-12-29 20:46:40|34.39|34.01|34.39|34.01|34.4|34.02|34.39|34.01|3
1735548370000|2024-12-30 08:46:10|33.72|33.54|33.72|33.54|33.72|33.54|33.71|33.53|3
1735505220000|2024-12-29 20:47:00|34.4|34.02|34.4|34.02|34.41|34.03|34.39|34.01|5
1735548400000|2024-12-30 08:46:40|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735505230000|2024-12-29 20:47:10|34.41|34.03|34.42|34.04|34.42|34.04|34.41|34.03|2
1735548410000|2024-12-30 08:46:50|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|3
1735505240000|2024-12-29 20:47:20|34.43|34.05|34.43|34.05|34.43|34.05|34.43|34.05|1
1735548420000|2024-12-30 08:47:00|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735505260000|2024-12-29 20:47:40|34.44|34.06|34.44|34.06|34.44|34.06|34.44|34.06|1
1735548440000|2024-12-30 08:47:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735505270000|2024-12-29 20:47:50|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735548460000|2024-12-30 08:47:40|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735505280000|2024-12-29 20:48:00|34.41|34.03|34.42|34.04|34.42|34.04|34.41|34.03|2
1735548470000|2024-12-30 08:47:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735505290000|2024-12-29 20:48:10|34.41|34.03|34.41|34.03|34.41|34.03|34.41|34.03|1
1735548480000|2024-12-30 08:48:00|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735505300000|2024-12-29 20:48:20|34.4|34.02|34.38|34|34.41|34.03|34.38|34|4
1735548490000|2024-12-30 08:48:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735548510000|2024-12-30 08:48:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735505340000|2024-12-29 20:49:00|34.37|33.99|34.36|33.98|34.38|34|34.36|33.98|4
1735548520000|2024-12-30 08:48:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735505350000|2024-12-29 20:49:10|34.35|33.97|34.33|33.95|34.35|33.97|34.33|33.95|5
1735548530000|2024-12-30 08:48:50|33.72|33.54|33.7|33.52|33.72|33.54|33.7|33.52|3
1735505380000|2024-12-29 20:49:40|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|2
1735548540000|2024-12-30 08:49:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|4
1735505410000|2024-12-29 20:50:10|34.32|33.94|34.33|33.95|34.33|33.95|34.32|33.94|2
1735548550000|2024-12-30 08:49:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735505420000|2024-12-29 20:50:20|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735548560000|2024-12-30 08:49:20|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735505430000|2024-12-29 20:50:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735548570000|2024-12-30 08:49:30|33.69|33.51|33.69|33.51|33.7|33.52|33.69|33.51|3
1735505460000|2024-12-29 20:51:00|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|3
1735548590000|2024-12-30 08:49:50|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735505470000|2024-12-29 20:51:10|34.35|33.97|34.36|33.98|34.36|33.98|34.35|33.97|6
1735548620000|2024-12-30 08:50:20|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735505500000|2024-12-29 20:51:40|34.37|33.99|34.37|33.99|34.37|33.99|34.36|33.98|3
1735548630000|2024-12-30 08:50:30|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|5
1735505510000|2024-12-29 20:51:50|34.38|34|34.39|34.01|34.39|34.01|34.37|33.99|4
1735548640000|2024-12-30 08:50:40|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|2
1735505530000|2024-12-29 20:52:10|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735548650000|2024-12-30 08:50:50|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735505550000|2024-12-29 20:52:30|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735548660000|2024-12-30 08:51:00|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735505560000|2024-12-29 20:52:40|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735548670000|2024-12-30 08:51:10|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735505570000|2024-12-29 20:52:50|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735548680000|2024-12-30 08:51:20|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735505580000|2024-12-29 20:53:00|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735548690000|2024-12-30 08:51:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735505600000|2024-12-29 20:53:20|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735548700000|2024-12-30 08:51:40|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735505610000|2024-12-29 20:53:30|34.4|34.02|34.39|34.01|34.4|34.02|34.39|34.01|2
1735548710000|2024-12-30 08:51:50|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735505630000|2024-12-29 20:53:50|34.38|34|34.38|34|34.38|34|34.38|34|1
1735548720000|2024-12-30 08:52:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735505640000|2024-12-29 20:54:00|34.39|34.01|34.39|34.01|34.39|34.01|34.38|34|5
1735548730000|2024-12-30 08:52:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735505660000|2024-12-29 20:54:20|34.38|34|34.38|34|34.39|34.01|34.38|34|3
1735548740000|2024-12-30 08:52:20|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735505670000|2024-12-29 20:54:30|34.39|34.01|34.39|34.01|34.39|34.01|34.39|34.01|1
1735548770000|2024-12-30 08:52:50|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735505680000|2024-12-29 20:54:40|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735548780000|2024-12-30 08:53:00|33.73|33.55|33.73|33.55|33.74|33.56|33.72|33.54|7
1735505690000|2024-12-29 20:54:50|34.41|34.03|34.41|34.03|34.41|34.03|34.41|34.03|1
1735548790000|2024-12-30 08:53:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735505700000|2024-12-29 20:55:00|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735548870000|2024-12-30 08:54:30|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735505750000|2024-12-29 20:55:50|34.41|34.03|34.42|34.04|34.42|34.04|34.4|34.02|4
1735548920000|2024-12-30 08:55:20|33.77|33.59|33.81|33.63|33.81|33.63|33.77|33.59|4
1735505830000|2024-12-29 20:57:10|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735548930000|2024-12-30 08:55:30|33.82|33.64|33.84|33.66|33.84|33.66|33.82|33.64|3
1735505840000|2024-12-29 20:57:20|34.43|34.05|34.43|34.05|34.43|34.05|34.43|34.05|1
1735548940000|2024-12-30 08:55:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735505850000|2024-12-29 20:57:30|34.44|34.06|34.43|34.05|34.44|34.06|34.43|34.05|4
1735548950000|2024-12-30 08:55:50|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735505860000|2024-12-29 20:57:40|34.44|34.06|34.44|34.06|34.44|34.06|34.44|34.06|1
1735548960000|2024-12-30 08:56:00|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735505870000|2024-12-29 20:57:50|34.46|34.08|34.46|34.08|34.46|34.08|34.46|34.08|1
1735548970000|2024-12-30 08:56:10|33.81|33.63|33.83|33.65|33.83|33.65|33.81|33.63|2
1735505890000|2024-12-29 20:58:10|34.47|34.09|34.46|34.08|34.47|34.09|34.46|34.08|2
1735548980000|2024-12-30 08:56:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735505900000|2024-12-29 20:58:20|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735548990000|2024-12-30 08:56:30|33.83|33.65|33.83|33.65|33.84|33.66|33.83|33.65|3
1735505910000|2024-12-29 20:58:30|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735549000000|2024-12-30 08:56:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735505920000|2024-12-29 20:58:40|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735549010000|2024-12-30 08:56:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735505930000|2024-12-29 20:58:50|34.48|34.1|34.48|34.1|34.49|34.11|34.48|34.1|3
1735549020000|2024-12-30 08:57:00|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735505980000|2024-12-29 20:59:40|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735549030000|2024-12-30 08:57:10|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735505990000|2024-12-29 20:59:50|34.47|34.09|34.48|34.1|34.48|34.1|34.47|34.09|2
1735549040000|2024-12-30 08:57:20|33.79|33.61|33.79|33.61|33.79|33.61|33.78|33.6|3
1735549050000|2024-12-30 08:57:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735506000000|2024-12-29 21:00:00|34.47|34.09|34.47|34.09|34.48|34.1|34.47|34.09|3
1735549060000|2024-12-30 08:57:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735506010000|2024-12-29 21:00:10|34.48|34.1|34.49|34.11|34.49|34.11|34.48|34.1|2
1735549070000|2024-12-30 08:57:50|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735506020000|2024-12-29 21:00:20|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735549080000|2024-12-30 08:58:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735506050000|2024-12-29 21:00:50|34.49|34.11|34.48|34.1|34.5|34.12|34.48|34.1|4
1735549090000|2024-12-30 08:58:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735506060000|2024-12-29 21:01:00|34.47|34.09|34.47|34.09|34.47|34.09|34.47|34.09|1
1735549110000|2024-12-30 08:58:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735506080000|2024-12-29 21:01:20|34.48|34.1|34.48|34.1|34.48|34.1|34.48|34.1|1
1735549120000|2024-12-30 08:58:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735506090000|2024-12-29 21:01:30|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735549130000|2024-12-30 08:58:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735506100000|2024-12-29 21:01:40|34.48|34.1|34.48|34.1|34.48|34.1|34.48|34.1|1
1735549140000|2024-12-30 08:59:00|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|8
1735506110000|2024-12-29 21:01:50|34.47|34.09|34.46|34.08|34.47|34.09|34.46|34.08|2
1735549150000|2024-12-30 08:59:10|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735506130000|2024-12-29 21:02:10|34.47|34.09|34.46|34.08|34.47|34.09|34.46|34.08|2
1735549160000|2024-12-30 08:59:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735506140000|2024-12-29 21:02:20|34.47|34.09|34.49|34.11|34.49|34.11|34.47|34.09|5
1735549190000|2024-12-30 08:59:50|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735506150000|2024-12-29 21:02:30|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735549200000|2024-12-30 09:00:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735506160000|2024-12-29 21:02:40|34.51|34.13|34.52|34.14|34.52|34.14|34.51|34.13|2
1735549210000|2024-12-30 09:00:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735506170000|2024-12-29 21:02:50|34.53|34.15|34.53|34.15|34.53|34.15|34.53|34.15|1
1735549220000|2024-12-30 09:00:20|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|4
1735506190000|2024-12-29 21:03:10|34.54|34.16|34.54|34.16|34.54|34.16|34.54|34.16|1
1735549230000|2024-12-30 09:00:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735506260000|2024-12-29 21:04:20|34.53|34.15|34.53|34.15|34.54|34.16|34.53|34.15|3
1735549240000|2024-12-30 09:00:40|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|4
1735506290000|2024-12-29 21:04:50|34.54|34.16|34.54|34.16|34.54|34.16|34.54|34.16|1
1735549250000|2024-12-30 09:00:50|33.76|33.58|33.72|33.54|33.76|33.58|33.72|33.54|5
1735506300000|2024-12-29 21:05:00|34.53|34.15|34.53|34.15|34.53|34.15|34.53|34.15|1
1735549260000|2024-12-30 09:01:00|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735506310000|2024-12-29 21:05:10|34.52|34.14|34.52|34.14|34.52|34.14|34.51|34.13|3
1735549270000|2024-12-30 09:01:10|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735506320000|2024-12-29 21:05:20|34.53|34.15|34.54|34.16|34.54|34.16|34.53|34.15|2
1735549280000|2024-12-30 09:01:20|33.68|33.5|33.68|33.5|33.69|33.51|33.68|33.5|3
1735506380000|2024-12-29 21:06:20|34.53|34.15|34.52|34.14|34.53|34.15|34.52|34.14|2
1735549290000|2024-12-30 09:01:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735506390000|2024-12-29 21:06:30|34.51|34.13|34.52|34.14|34.52|34.14|34.51|34.13|6
1735549300000|2024-12-30 09:01:40|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735506400000|2024-12-29 21:06:40|34.51|34.13|34.51|34.13|34.51|34.13|34.51|34.13|1
1735549310000|2024-12-30 09:01:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735506430000|2024-12-29 21:07:10|34.52|34.14|34.53|34.15|34.53|34.15|34.52|34.14|2
1735549320000|2024-12-30 09:02:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735549350000|2024-12-30 09:02:30|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|5
1735506440000|2024-12-29 21:07:20|34.52|34.14|34.52|34.14|34.52|34.14|34.52|34.14|1
1735549360000|2024-12-30 09:02:40|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|3
1735506450000|2024-12-29 21:07:30|34.51|34.13|34.52|34.14|34.52|34.14|34.51|34.13|2
1735549380000|2024-12-30 09:03:00|33.7|33.52|33.74|33.56|33.74|33.56|33.7|33.52|5
1735506460000|2024-12-29 21:07:40|34.51|34.13|34.51|34.13|34.52|34.14|34.51|34.13|3
1735549390000|2024-12-30 09:03:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735506480000|2024-12-29 21:08:00|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735549400000|2024-12-30 09:03:20|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|2
1735506490000|2024-12-29 21:08:10|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735549410000|2024-12-30 09:03:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735506500000|2024-12-29 21:08:20|34.5|34.12|34.5|34.12|34.5|34.12|34.5|34.12|1
1735549420000|2024-12-30 09:03:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735506510000|2024-12-29 21:08:30|34.49|34.11|34.49|34.11|34.49|34.11|34.49|34.11|1
1735549430000|2024-12-30 09:03:50|33.83|33.65|33.83|33.65|33.83|33.65|33.82|33.64|5
1735506530000|2024-12-29 21:08:50|34.48|34.1|34.48|34.1|34.48|34.1|34.48|34.1|1
1735549440000|2024-12-30 09:04:00|33.82|33.64|33.83|33.65|33.83|33.65|33.81|33.63|4
1735506550000|2024-12-29 21:09:10|34.47|34.09|34.47|34.09|34.47|34.09|34.47|34.09|1
1735549450000|2024-12-30 09:04:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735506560000|2024-12-29 21:09:20|34.46|34.08|34.46|34.08|34.46|34.08|34.46|34.08|1
1735549460000|2024-12-30 09:04:20|33.81|33.63|33.8|33.62|33.81|33.63|33.79|33.61|6
1735506570000|2024-12-29 21:09:30|34.45|34.07|34.45|34.07|34.45|34.07|34.45|34.07|1
1735549470000|2024-12-30 09:04:30|33.82|33.64|33.83|33.65|33.83|33.65|33.8|33.62|4
1735549490000|2024-12-30 09:04:50|33.84|33.66|33.8|33.62|33.84|33.66|33.8|33.62|7
1735506600000|2024-12-29 21:10:00|34.44|34.06|34.44|34.06|34.44|34.06|34.44|34.06|1
1735506610000|2024-12-29 21:10:10|34.45|34.07|34.44|34.06|34.45|34.07|34.44|34.06|2
1735549500000|2024-12-30 09:05:00|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735506620000|2024-12-29 21:10:20|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735549510000|2024-12-30 09:05:10|33.79|33.61|33.79|33.61|33.79|33.61|33.78|33.6|3
1735506640000|2024-12-29 21:10:40|34.43|34.05|34.43|34.05|34.43|34.05|34.42|34.04|3
1735549530000|2024-12-30 09:05:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735506670000|2024-12-29 21:11:10|34.42|34.04|34.43|34.05|34.43|34.05|34.42|34.04|2
1735549540000|2024-12-30 09:05:40|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735506680000|2024-12-29 21:11:20|34.42|34.04|34.42|34.04|34.42|34.04|34.42|34.04|1
1735549550000|2024-12-30 09:05:50|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|2
1735506690000|2024-12-29 21:11:30|34.43|34.05|34.42|34.04|34.43|34.05|34.42|34.04|2
1735549560000|2024-12-30 09:06:00|33.74|33.56|33.7|33.52|33.74|33.56|33.7|33.52|5
1735506700000|2024-12-29 21:11:40|34.41|34.03|34.41|34.03|34.41|34.03|34.41|34.03|1
1735549570000|2024-12-30 09:06:10|33.69|33.51|33.69|33.51|33.7|33.52|33.69|33.51|3
1735506710000|2024-12-29 21:11:50|34.4|34.02|34.4|34.02|34.4|34.02|34.4|34.02|1
1735549590000|2024-12-30 09:06:30|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735506720000|2024-12-29 21:12:00|34.41|34.03|34.4|34.02|34.41|34.03|34.4|34.02|2
1735549600000|2024-12-30 09:06:40|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735506730000|2024-12-29 21:12:10|34.41|34.03|34.4|34.02|34.41|34.03|34.4|34.02|2
1735549610000|2024-12-30 09:06:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735506760000|2024-12-29 21:12:40|34.39|34.01|34.38|34|34.39|34.01|34.38|34|2
1735549620000|2024-12-30 09:07:00|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|4
1735506770000|2024-12-29 21:12:50|34.37|33.99|34.37|33.99|34.37|33.99|34.37|33.99|1
1735549630000|2024-12-30 09:07:10|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735506780000|2024-12-29 21:13:00|34.36|33.98|34.36|33.98|34.37|33.99|34.36|33.98|3
1735549640000|2024-12-30 09:07:20|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|4
1735506790000|2024-12-29 21:13:10|34.35|33.97|34.34|33.96|34.35|33.97|34.34|33.96|2
1735549660000|2024-12-30 09:07:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735506810000|2024-12-29 21:13:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735549670000|2024-12-30 09:07:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735506830000|2024-12-29 21:13:50|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|2
1735549680000|2024-12-30 09:08:00|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735506840000|2024-12-29 21:14:00|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|3
1735549690000|2024-12-30 09:08:10|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735506850000|2024-12-29 21:14:10|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735549720000|2024-12-30 09:08:40|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735506860000|2024-12-29 21:14:20|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|6
1735549740000|2024-12-30 09:09:00|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|6
1735506870000|2024-12-29 21:14:30|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|3
1735549750000|2024-12-30 09:09:10|33.64|33.46|33.64|33.46|33.65|33.47|33.64|33.46|3
1735506880000|2024-12-29 21:14:40|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735549800000|2024-12-30 09:10:00|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735506890000|2024-12-29 21:14:50|34.36|33.98|34.36|33.98|34.36|33.98|34.36|33.98|1
1735549820000|2024-12-30 09:10:20|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735506910000|2024-12-29 21:15:10|34.37|33.99|34.36|33.98|34.37|33.99|34.36|33.98|2
1735549830000|2024-12-30 09:10:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735506920000|2024-12-29 21:15:20|34.35|33.97|34.34|33.96|34.35|33.97|34.34|33.96|2
1735549840000|2024-12-30 09:10:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735506940000|2024-12-29 21:15:40|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735549860000|2024-12-30 09:11:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735506960000|2024-12-29 21:16:00|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735549870000|2024-12-30 09:11:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735506980000|2024-12-29 21:16:20|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735549880000|2024-12-30 09:11:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735507010000|2024-12-29 21:16:50|34.34|33.96|34.34|33.96|34.34|33.96|34.33|33.95|5
1735549890000|2024-12-30 09:11:30|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735507020000|2024-12-29 21:17:00|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735549900000|2024-12-30 09:11:40|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|4
1735507030000|2024-12-29 21:17:10|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735549910000|2024-12-30 09:11:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735507060000|2024-12-29 21:17:40|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735550020000|2024-12-30 09:13:40|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735507090000|2024-12-29 21:18:10|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|4
1735550030000|2024-12-30 09:13:50|33.62|33.44|33.62|33.44|33.63|33.45|33.62|33.44|3
1735507100000|2024-12-29 21:18:20|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735550040000|2024-12-30 09:14:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735507110000|2024-12-29 21:18:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735550080000|2024-12-30 09:14:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735507140000|2024-12-29 21:19:00|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735550090000|2024-12-30 09:14:50|33.61|33.43|33.62|33.44|33.62|33.44|33.61|33.43|2
1735507150000|2024-12-29 21:19:10|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735550100000|2024-12-30 09:15:00|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735507160000|2024-12-29 21:19:20|34.3|33.92|34.31|33.93|34.31|33.93|34.3|33.92|2
1735550110000|2024-12-30 09:15:10|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735507180000|2024-12-29 21:19:40|34.3|33.92|34.3|33.92|34.3|33.92|34.3|33.92|1
1735550120000|2024-12-30 09:15:20|33.68|33.5|33.66|33.48|33.68|33.5|33.66|33.48|4
1735507200000|2024-12-29 21:20:00|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735550130000|2024-12-30 09:15:30|33.67|33.49|33.69|33.51|33.69|33.51|33.67|33.49|3
1735507210000|2024-12-29 21:20:10|34.3|33.92|34.3|33.92|34.3|33.92|34.3|33.92|1
1735550140000|2024-12-30 09:15:40|33.7|33.52|33.72|33.54|33.72|33.54|33.7|33.52|3
1735507260000|2024-12-29 21:21:00|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735550150000|2024-12-30 09:15:50|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|3
1735507270000|2024-12-29 21:21:10|34.3|33.92|34.29|33.91|34.3|33.92|34.29|33.91|4
1735550160000|2024-12-30 09:16:00|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735550170000|2024-12-30 09:16:10|33.73|33.55|33.74|33.56|33.75|33.57|33.73|33.55|4
1735507280000|2024-12-29 21:21:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735550180000|2024-12-30 09:16:20|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735507290000|2024-12-29 21:21:30|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735550190000|2024-12-30 09:16:30|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735507320000|2024-12-29 21:22:00|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735550200000|2024-12-30 09:16:40|33.71|33.53|33.71|33.53|33.71|33.53|33.7|33.52|3
1735507340000|2024-12-29 21:22:20|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735550220000|2024-12-30 09:17:00|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735507350000|2024-12-29 21:22:30|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735550230000|2024-12-30 09:17:10|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735507360000|2024-12-29 21:22:40|34.27|33.89|34.28|33.9|34.28|33.9|34.27|33.89|2
1735550240000|2024-12-30 09:17:20|33.71|33.53|33.72|33.54|33.73|33.55|33.71|33.53|6
1735507380000|2024-12-29 21:23:00|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735550250000|2024-12-30 09:17:30|33.71|33.53|33.68|33.5|33.71|33.53|33.68|33.5|4
1735507430000|2024-12-29 21:23:50|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735550260000|2024-12-30 09:17:40|33.67|33.49|33.7|33.52|33.7|33.52|33.67|33.49|4
1735507450000|2024-12-29 21:24:10|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|4
1735550280000|2024-12-30 09:18:00|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735507480000|2024-12-29 21:24:40|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735550290000|2024-12-30 09:18:10|33.7|33.52|33.67|33.49|33.7|33.52|33.67|33.49|4
1735507490000|2024-12-29 21:24:50|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735550300000|2024-12-30 09:18:20|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735507500000|2024-12-29 21:25:00|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735550310000|2024-12-30 09:18:30|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735507510000|2024-12-29 21:25:10|34.29|33.91|34.3|33.92|34.3|33.92|34.29|33.91|2
1735550320000|2024-12-30 09:18:40|33.63|33.45|33.63|33.45|33.63|33.45|33.62|33.44|3
1735507530000|2024-12-29 21:25:30|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735550330000|2024-12-30 09:18:50|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735507540000|2024-12-29 21:25:40|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735550340000|2024-12-30 09:19:00|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735507550000|2024-12-29 21:25:50|34.31|33.93|34.31|33.93|34.31|33.93|34.31|33.93|1
1735550350000|2024-12-30 09:19:10|33.63|33.45|33.6|33.42|33.63|33.45|33.6|33.42|4
1735507560000|2024-12-29 21:26:00|34.32|33.94|34.33|33.95|34.33|33.95|34.32|33.94|4
1735550360000|2024-12-30 09:19:20|33.59|33.41|33.59|33.41|33.6|33.42|33.59|33.41|3
1735507580000|2024-12-29 21:26:20|34.32|33.94|34.32|33.94|34.33|33.95|34.32|33.94|5
1735550380000|2024-12-30 09:19:40|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735507590000|2024-12-29 21:26:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735550390000|2024-12-30 09:19:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735507600000|2024-12-29 21:26:40|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735550400000|2024-12-30 09:20:00|33.57|33.39|33.57|33.39|33.58|33.4|33.57|33.39|3
1735507610000|2024-12-29 21:26:50|34.35|33.97|34.35|33.97|34.35|33.97|34.34|33.96|5
1735550460000|2024-12-30 09:21:00|33.58|33.4|33.6|33.42|33.6|33.42|33.58|33.4|3
1735507620000|2024-12-29 21:27:00|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735550470000|2024-12-30 09:21:10|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735507700000|2024-12-29 21:28:20|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735550480000|2024-12-30 09:21:20|33.57|33.39|33.57|33.39|33.58|33.4|33.57|33.39|3
1735507720000|2024-12-29 21:28:40|34.36|33.98|34.36|33.98|34.36|33.98|34.35|33.97|3
1735550490000|2024-12-30 09:21:30|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735507740000|2024-12-29 21:29:00|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735550540000|2024-12-30 09:22:20|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735507750000|2024-12-29 21:29:10|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735550550000|2024-12-30 09:22:30|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735507760000|2024-12-29 21:29:20|34.36|33.98|34.36|33.98|34.36|33.98|34.36|33.98|1
1735550590000|2024-12-30 09:23:10|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735507780000|2024-12-29 21:29:40|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735550600000|2024-12-30 09:23:20|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735507800000|2024-12-29 21:30:00|34.34|33.96|34.33|33.95|34.34|33.96|34.33|33.95|2
1735550620000|2024-12-30 09:23:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735507810000|2024-12-29 21:30:10|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735550630000|2024-12-30 09:23:50|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|4
1735507830000|2024-12-29 21:30:30|34.33|33.95|34.33|33.95|34.33|33.95|34.33|33.95|1
1735550640000|2024-12-30 09:24:00|33.56|33.38|33.59|33.41|33.59|33.41|33.56|33.38|3
1735507840000|2024-12-29 21:30:40|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735550650000|2024-12-30 09:24:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735507870000|2024-12-29 21:31:10|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735550660000|2024-12-30 09:24:20|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735507880000|2024-12-29 21:31:20|34.37|33.99|34.38|34|34.38|34|34.37|33.99|2
1735550670000|2024-12-30 09:24:30|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735507890000|2024-12-29 21:31:30|34.39|34.01|34.4|34.02|34.4|34.02|34.39|34.01|4
1735550690000|2024-12-30 09:24:50|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735507900000|2024-12-29 21:31:40|34.39|34.01|34.38|34|34.39|34.01|34.38|34|2
1735507920000|2024-12-29 21:32:00|34.37|33.99|34.38|34|34.38|34|34.37|33.99|2
1735550700000|2024-12-30 09:25:00|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|4
1735507960000|2024-12-29 21:32:40|34.36|33.98|34.35|33.97|34.36|33.98|34.35|33.97|2
1735550720000|2024-12-30 09:25:20|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735507970000|2024-12-29 21:32:50|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735550730000|2024-12-30 09:25:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735507990000|2024-12-29 21:33:10|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735550750000|2024-12-30 09:25:50|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735508000000|2024-12-29 21:33:20|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735550760000|2024-12-30 09:26:00|33.57|33.39|33.57|33.39|33.57|33.39|33.56|33.38|3
1735508040000|2024-12-29 21:34:00|34.35|33.97|34.35|33.97|34.35|33.97|34.35|33.97|1
1735550770000|2024-12-30 09:26:10|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735508080000|2024-12-29 21:34:40|34.34|33.96|34.34|33.96|34.34|33.96|34.34|33.96|1
1735550780000|2024-12-30 09:26:20|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735550820000|2024-12-30 09:27:00|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735508110000|2024-12-29 21:35:10|34.32|33.94|34.32|33.94|34.32|33.94|34.32|33.94|1
1735550830000|2024-12-30 09:27:10|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|3
1735508120000|2024-12-29 21:35:20|34.31|33.93|34.31|33.93|34.31|33.93|34.3|33.92|3
1735550840000|2024-12-30 09:27:20|33.62|33.44|33.66|33.48|33.66|33.48|33.62|33.44|4
1735508130000|2024-12-29 21:35:30|34.3|33.92|34.31|33.93|34.31|33.93|34.3|33.92|2
1735550850000|2024-12-30 09:27:30|33.67|33.49|33.69|33.51|33.69|33.51|33.67|33.49|3
1735508140000|2024-12-29 21:35:40|34.3|33.92|34.31|33.93|34.31|33.93|34.3|33.92|2
1735550860000|2024-12-30 09:27:40|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735508160000|2024-12-29 21:36:00|34.32|33.94|34.31|33.93|34.32|33.94|34.31|33.93|2
1735550870000|2024-12-30 09:27:50|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735508170000|2024-12-29 21:36:10|34.32|33.94|34.31|33.93|34.32|33.94|34.31|33.93|2
1735550880000|2024-12-30 09:28:00|33.72|33.54|33.7|33.52|33.72|33.54|33.7|33.52|2
1735508190000|2024-12-29 21:36:30|34.3|33.92|34.3|33.92|34.3|33.92|34.3|33.92|1
1735550890000|2024-12-30 09:28:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735508220000|2024-12-29 21:37:00|34.29|33.91|34.29|33.91|34.29|33.91|34.29|33.91|1
1735550900000|2024-12-30 09:28:20|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735508240000|2024-12-29 21:37:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735550930000|2024-12-30 09:28:50|33.69|33.51|33.68|33.5|33.69|33.51|33.67|33.49|4
1735508250000|2024-12-29 21:37:30|34.27|33.89|34.27|33.89|34.28|33.9|34.27|33.89|5
1735550950000|2024-12-30 09:29:10|33.67|33.49|33.65|33.47|33.68|33.5|33.65|33.47|5
1735508290000|2024-12-29 21:38:10|34.28|33.9|34.27|33.89|34.28|33.9|34.27|33.89|2
1735550970000|2024-12-30 09:29:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735508300000|2024-12-29 21:38:20|34.28|33.9|34.28|33.9|34.28|33.9|34.28|33.9|1
1735550980000|2024-12-30 09:29:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735508310000|2024-12-29 21:38:30|34.29|33.91|34.28|33.9|34.29|33.91|34.28|33.9|2
1735550990000|2024-12-30 09:29:50|33.68|33.5|33.66|33.48|33.68|33.5|33.66|33.48|3
1735508320000|2024-12-29 21:38:40|34.29|33.91|34.29|33.91|34.29|33.91|34.29|33.91|1
1735551000000|2024-12-30 09:30:00|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|4
1735508330000|2024-12-29 21:38:50|34.28|33.9|34.28|33.9|34.29|33.91|34.28|33.9|3
1735551010000|2024-12-30 09:30:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735508340000|2024-12-29 21:39:00|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735551020000|2024-12-30 09:30:20|33.65|33.47|33.67|33.49|33.67|33.49|33.65|33.47|3
1735508350000|2024-12-29 21:39:10|34.28|33.9|34.28|33.9|34.28|33.9|34.27|33.89|3
1735551030000|2024-12-30 09:30:30|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735508370000|2024-12-29 21:39:30|34.27|33.89|34.27|33.89|34.27|33.89|34.27|33.89|1
1735551040000|2024-12-30 09:30:40|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735508390000|2024-12-29 21:39:50|34.28|33.9|34.27|33.89|34.28|33.9|34.27|33.89|2
1735551050000|2024-12-30 09:30:50|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735508710000|2024-12-29 21:45:10|34.25|33.87|34.23|33.85|34.25|33.87|34.23|33.85|3
1735551060000|2024-12-30 09:31:00|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735508730000|2024-12-29 21:45:30|34.22|33.84|34.21|33.83|34.22|33.84|34.21|33.83|2
1735551070000|2024-12-30 09:31:10|33.65|33.47|33.64|33.46|33.66|33.48|33.64|33.46|6
1735508830000|2024-12-29 21:47:10|34.22|33.84|34.22|33.84|34.22|33.84|34.22|33.84|1
1735551080000|2024-12-30 09:31:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735508850000|2024-12-29 21:47:30|34.23|33.85|34.23|33.85|34.23|33.85|34.23|33.85|1
1735551090000|2024-12-30 09:31:30|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735508870000|2024-12-29 21:47:50|34.22|33.84|34.22|33.84|34.23|33.85|34.22|33.84|3
1735551110000|2024-12-30 09:31:50|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735508880000|2024-12-29 21:48:00|34.23|33.85|34.23|33.85|34.23|33.85|34.23|33.85|1
1735551120000|2024-12-30 09:32:00|33.61|33.43|33.6|33.42|33.62|33.44|33.6|33.42|4
1735508890000|2024-12-29 21:48:10|34.22|33.84|34.22|33.84|34.22|33.84|34.22|33.84|1
1735551130000|2024-12-30 09:32:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|5
1735508900000|2024-12-29 21:48:20|34.21|33.83|34.21|33.83|34.22|33.84|34.21|33.83|3
1735551140000|2024-12-30 09:32:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735508910000|2024-12-29 21:48:30|34.22|33.84|34.21|33.83|34.22|33.84|34.21|33.83|2
1735551150000|2024-12-30 09:32:30|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735508940000|2024-12-29 21:49:00|34.2|33.82|34.19|33.81|34.2|33.82|34.19|33.81|2
1735551170000|2024-12-30 09:32:50|33.6|33.42|33.6|33.42|33.6|33.42|33.59|33.41|3
1735508950000|2024-12-29 21:49:10|34.17|33.79|34.16|33.78|34.17|33.79|34.16|33.78|2
1735551180000|2024-12-30 09:33:00|33.59|33.41|33.59|33.41|33.6|33.42|33.59|33.41|5
1735508960000|2024-12-29 21:49:20|34.15|33.77|34.13|33.75|34.15|33.77|34.13|33.75|3
1735551190000|2024-12-30 09:33:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735508980000|2024-12-29 21:49:40|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735551200000|2024-12-30 09:33:20|33.58|33.4|33.6|33.42|33.6|33.42|33.58|33.4|2
1735551210000|2024-12-30 09:33:30|33.61|33.43|33.63|33.45|33.63|33.45|33.61|33.43|3
1735509020000|2024-12-29 21:50:20|34.11|33.73|34.1|33.72|34.11|33.73|34.1|33.72|2
1735551220000|2024-12-30 09:33:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735509040000|2024-12-29 21:50:40|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735551230000|2024-12-30 09:33:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735509140000|2024-12-29 21:52:20|34.08|33.7|34.08|33.7|34.08|33.7|34.06|33.68|4
1735551240000|2024-12-30 09:34:00|33.62|33.44|33.62|33.44|33.63|33.45|33.62|33.44|3
1735509160000|2024-12-29 21:52:40|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735551250000|2024-12-30 09:34:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735509170000|2024-12-29 21:52:50|34.08|33.7|34.08|33.7|34.08|33.7|34.08|33.7|1
1735551260000|2024-12-30 09:34:20|33.63|33.45|33.63|33.45|33.63|33.45|33.62|33.44|3
1735509190000|2024-12-29 21:53:10|34.09|33.71|34.14|33.76|34.15|33.77|34.09|33.71|8
1735551280000|2024-12-30 09:34:40|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735509200000|2024-12-29 21:53:20|34.13|33.75|34.13|33.75|34.14|33.76|34.13|33.75|3
1735551300000|2024-12-30 09:35:00|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735509210000|2024-12-29 21:53:30|34.12|33.74|34.11|33.73|34.12|33.74|34.11|33.73|2
1735551310000|2024-12-30 09:35:10|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|7
1735509220000|2024-12-29 21:53:40|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735551320000|2024-12-30 09:35:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735509240000|2024-12-29 21:54:00|34.11|33.73|34.11|33.73|34.12|33.74|34.11|33.73|3
1735551340000|2024-12-30 09:35:40|33.67|33.49|33.69|33.51|33.69|33.51|33.67|33.49|2
1735509250000|2024-12-29 21:54:10|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735551350000|2024-12-30 09:35:50|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|5
1735509260000|2024-12-29 21:54:20|34.13|33.75|34.14|33.76|34.14|33.76|34.13|33.75|2
1735551360000|2024-12-30 09:36:00|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735509270000|2024-12-29 21:54:30|34.13|33.75|34.13|33.75|34.14|33.76|34.13|33.75|3
1735551370000|2024-12-30 09:36:10|33.69|33.51|33.71|33.53|33.71|33.53|33.69|33.51|3
1735509280000|2024-12-29 21:54:40|34.12|33.74|34.13|33.75|34.13|33.75|34.12|33.74|2
1735551380000|2024-12-30 09:36:20|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735509300000|2024-12-29 21:55:00|34.14|33.76|34.14|33.76|34.14|33.76|34.13|33.75|3
1735551390000|2024-12-30 09:36:30|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735509320000|2024-12-29 21:55:20|34.15|33.77|34.15|33.77|34.16|33.78|34.15|33.77|5
1735551400000|2024-12-30 09:36:40|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735509330000|2024-12-29 21:55:30|34.16|33.78|34.17|33.79|34.17|33.79|34.16|33.78|2
1735551410000|2024-12-30 09:36:50|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735509350000|2024-12-29 21:55:50|34.16|33.78|34.16|33.78|34.16|33.78|34.16|33.78|1
1735551420000|2024-12-30 09:37:00|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735509360000|2024-12-29 21:56:00|34.17|33.79|34.16|33.78|34.17|33.79|34.16|33.78|2
1735551430000|2024-12-30 09:37:10|33.77|33.59|33.77|33.59|33.77|33.59|33.76|33.58|3
1735509370000|2024-12-29 21:56:10|34.17|33.79|34.17|33.79|34.17|33.79|34.16|33.78|3
1735551440000|2024-12-30 09:37:20|33.78|33.6|33.77|33.59|33.8|33.62|33.77|33.59|6
1735509380000|2024-12-29 21:56:20|34.16|33.78|34.16|33.78|34.17|33.79|34.16|33.78|5
1735551450000|2024-12-30 09:37:30|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735509400000|2024-12-29 21:56:40|34.17|33.79|34.18|33.8|34.18|33.8|34.17|33.79|2
1735551460000|2024-12-30 09:37:40|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|3
1735509430000|2024-12-29 21:57:10|34.17|33.79|34.17|33.79|34.18|33.8|34.17|33.79|5
1735551480000|2024-12-30 09:38:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735509440000|2024-12-29 21:57:20|34.18|33.8|34.18|33.8|34.18|33.8|34.18|33.8|1
1735551500000|2024-12-30 09:38:20|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735509450000|2024-12-29 21:57:30|34.17|33.79|34.18|33.8|34.18|33.8|34.17|33.79|2
1735551520000|2024-12-30 09:38:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735509470000|2024-12-29 21:57:50|34.17|33.79|34.17|33.79|34.17|33.79|34.17|33.79|1
1735551530000|2024-12-30 09:38:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735509480000|2024-12-29 21:58:00|34.16|33.78|34.16|33.78|34.16|33.78|34.16|33.78|1
1735551560000|2024-12-30 09:39:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735509500000|2024-12-29 21:58:20|34.15|33.77|34.15|33.77|34.15|33.77|34.15|33.77|1
1735551580000|2024-12-30 09:39:40|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735509510000|2024-12-29 21:58:30|34.14|33.76|34.15|33.77|34.15|33.77|34.14|33.76|4
1735551610000|2024-12-30 09:40:10|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735509540000|2024-12-29 21:59:00|34.14|33.76|34.14|33.76|34.14|33.76|34.14|33.76|1
1735551630000|2024-12-30 09:40:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735509550000|2024-12-29 21:59:10|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735551640000|2024-12-30 09:40:40|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735509570000|2024-12-29 21:59:30|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735551670000|2024-12-30 09:41:10|33.71|33.53|33.7|33.52|33.71|33.53|33.69|33.51|4
1735509600000|2024-12-29 22:00:00|34.11|33.73|34.11|33.73|34.12|33.74|34.11|33.73|3
1735551680000|2024-12-30 09:41:20|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735509610000|2024-12-29 22:00:10|34.12|33.74|34.1|33.72|34.12|33.74|34.1|33.72|3
1735551710000|2024-12-30 09:41:50|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735509620000|2024-12-29 22:00:20|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735551720000|2024-12-30 09:42:00|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735509630000|2024-12-29 22:00:30|34.08|33.7|34.08|33.7|34.09|33.71|34.08|33.7|3
1735551730000|2024-12-30 09:42:10|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|2
1735509640000|2024-12-29 22:00:40|34.09|33.71|34.09|33.71|34.09|33.71|34.09|33.71|1
1735551740000|2024-12-30 09:42:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735509650000|2024-12-29 22:00:50|34.1|33.72|34.12|33.74|34.12|33.74|34.1|33.72|3
1735551750000|2024-12-30 09:42:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735509660000|2024-12-29 22:01:00|34.13|33.75|34.12|33.74|34.13|33.75|34.12|33.74|2
1735551760000|2024-12-30 09:42:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735509670000|2024-12-29 22:01:10|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735551770000|2024-12-30 09:42:50|33.8|33.62|33.78|33.6|33.8|33.62|33.78|33.6|3
1735509680000|2024-12-29 22:01:20|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735551800000|2024-12-30 09:43:20|33.76|33.58|33.76|33.58|33.77|33.59|33.76|33.58|5
1735509690000|2024-12-29 22:01:30|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735551810000|2024-12-30 09:43:30|33.75|33.57|33.7|33.52|33.75|33.57|33.7|33.52|6
1735509720000|2024-12-29 22:02:00|34.12|33.74|34.14|33.76|34.14|33.76|34.12|33.74|3
1735551820000|2024-12-30 09:43:40|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735509730000|2024-12-29 22:02:10|34.13|33.75|34.13|33.75|34.13|33.75|34.13|33.75|1
1735551830000|2024-12-30 09:43:50|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|3
1735509740000|2024-12-29 22:02:20|34.14|33.76|34.13|33.75|34.14|33.76|34.13|33.75|4
1735551840000|2024-12-30 09:44:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735509750000|2024-12-29 22:02:30|34.12|33.74|34.12|33.74|34.12|33.74|34.12|33.74|1
1735551850000|2024-12-30 09:44:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735509760000|2024-12-29 22:02:40|34.1|33.72|34.09|33.71|34.1|33.72|34.09|33.71|2
1735551860000|2024-12-30 09:44:20|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735509770000|2024-12-29 22:02:50|34.1|33.72|34.09|33.71|34.1|33.72|34.09|33.71|2
1735551870000|2024-12-30 09:44:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735509780000|2024-12-29 22:03:00|34.08|33.7|34.08|33.7|34.08|33.7|34.08|33.7|1
1735551900000|2024-12-30 09:45:00|33.67|33.49|33.69|33.51|33.7|33.52|33.67|33.49|5
1735509790000|2024-12-29 22:03:10|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735551910000|2024-12-30 09:45:10|33.7|33.52|33.7|33.52|33.71|33.53|33.7|33.52|3
1735509810000|2024-12-29 22:03:30|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735551920000|2024-12-30 09:45:20|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|3
1735509840000|2024-12-29 22:04:00|34.05|33.67|34.05|33.67|34.05|33.67|34.05|33.67|1
1735551940000|2024-12-30 09:45:40|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735509860000|2024-12-29 22:04:20|34.06|33.68|34.05|33.67|34.06|33.68|34.05|33.67|2
1735551950000|2024-12-30 09:45:50|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735509870000|2024-12-29 22:04:30|34.06|33.68|34.07|33.69|34.07|33.69|34.06|33.68|2
1735551960000|2024-12-30 09:46:00|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735509890000|2024-12-29 22:04:50|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735551970000|2024-12-30 09:46:10|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735551980000|2024-12-30 09:46:20|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735509900000|2024-12-29 22:05:00|34.05|33.67|34.05|33.67|34.05|33.67|34.05|33.67|1
1735552000000|2024-12-30 09:46:40|33.68|33.5|33.66|33.48|33.68|33.5|33.66|33.48|5
1735509940000|2024-12-29 22:05:40|34.06|33.68|34.05|33.67|34.06|33.68|34.05|33.67|2
1735552010000|2024-12-30 09:46:50|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735509950000|2024-12-29 22:05:50|34.07|33.69|34.08|33.7|34.08|33.7|34.07|33.69|2
1735552020000|2024-12-30 09:47:00|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735509960000|2024-12-29 22:06:00|34.07|33.69|34.08|33.7|34.08|33.7|34.07|33.69|2
1735552030000|2024-12-30 09:47:10|33.64|33.46|33.64|33.46|33.65|33.47|33.64|33.46|3
1735509970000|2024-12-29 22:06:10|34.09|33.71|34.08|33.7|34.09|33.71|34.08|33.7|2
1735552040000|2024-12-30 09:47:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735509980000|2024-12-29 22:06:20|34.09|33.71|34.1|33.72|34.1|33.72|34.09|33.71|2
1735552050000|2024-12-30 09:47:30|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735509990000|2024-12-29 22:06:30|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735552060000|2024-12-30 09:47:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735510000000|2024-12-29 22:06:40|34.1|33.72|34.1|33.72|34.1|33.72|34.1|33.72|1
1735552070000|2024-12-30 09:47:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735510010000|2024-12-29 22:06:50|34.11|33.73|34.1|33.72|34.11|33.73|34.1|33.72|2
1735552080000|2024-12-30 09:48:00|33.66|33.48|33.64|33.46|33.67|33.49|33.64|33.46|8
1735510020000|2024-12-29 22:07:00|34.11|33.73|34.1|33.72|34.11|33.73|34.1|33.72|2
1735552090000|2024-12-30 09:48:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735510030000|2024-12-29 22:07:10|34.11|33.73|34.11|33.73|34.11|33.73|34.11|33.73|1
1735552100000|2024-12-30 09:48:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735510040000|2024-12-29 22:07:20|34.1|33.72|34.09|33.71|34.1|33.72|34.09|33.71|2
1735552110000|2024-12-30 09:48:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735510050000|2024-12-29 22:07:30|34.08|33.7|34.08|33.7|34.08|33.7|34.08|33.7|1
1735552120000|2024-12-30 09:48:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735510070000|2024-12-29 22:07:50|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735552140000|2024-12-30 09:49:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735510080000|2024-12-29 22:08:00|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735552150000|2024-12-30 09:49:10|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735510090000|2024-12-29 22:08:10|34.05|33.67|34.06|33.68|34.06|33.68|34.05|33.67|2
1735552160000|2024-12-30 09:49:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735510100000|2024-12-29 22:08:20|34.05|33.67|34.05|33.67|34.05|33.67|34.05|33.67|1
1735552170000|2024-12-30 09:49:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735510120000|2024-12-29 22:08:40|34.06|33.68|34.05|33.67|34.06|33.68|34.05|33.67|2
1735552180000|2024-12-30 09:49:40|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735510140000|2024-12-29 22:09:00|34.04|33.66|34|33.62|34.04|33.66|34|33.62|4
1735552190000|2024-12-30 09:49:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735510160000|2024-12-29 22:09:20|33.99|33.61|33.98|33.6|33.99|33.61|33.98|33.6|2
1735552200000|2024-12-30 09:50:00|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735510170000|2024-12-29 22:09:30|33.97|33.59|33.96|33.58|33.97|33.59|33.96|33.58|2
1735552210000|2024-12-30 09:50:10|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735510180000|2024-12-29 22:09:40|33.95|33.57|33.94|33.56|33.95|33.57|33.94|33.56|2
1735552220000|2024-12-30 09:50:20|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735510190000|2024-12-29 22:09:50|33.93|33.55|33.92|33.54|33.93|33.55|33.92|33.54|2
1735552230000|2024-12-30 09:50:30|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|4
1735552240000|2024-12-30 09:50:40|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735510200000|2024-12-29 22:10:00|33.91|33.53|33.88|33.5|33.91|33.53|33.88|33.5|3
1735552250000|2024-12-30 09:50:50|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735510210000|2024-12-29 22:10:10|33.87|33.49|33.85|33.47|33.87|33.49|33.85|33.47|8
1735552260000|2024-12-30 09:51:00|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735510220000|2024-12-29 22:10:20|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735552280000|2024-12-30 09:51:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735510230000|2024-12-29 22:10:30|33.87|33.49|33.86|33.48|33.87|33.49|33.86|33.48|2
1735552300000|2024-12-30 09:51:40|33.61|33.43|33.62|33.44|33.62|33.44|33.61|33.43|2
1735510240000|2024-12-29 22:10:40|33.87|33.49|33.86|33.48|33.87|33.49|33.86|33.48|2
1735552310000|2024-12-30 09:51:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735510250000|2024-12-29 22:10:50|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735552320000|2024-12-30 09:52:00|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735510260000|2024-12-29 22:11:00|33.88|33.5|33.89|33.51|33.89|33.51|33.88|33.5|2
1735552330000|2024-12-30 09:52:10|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735510270000|2024-12-29 22:11:10|33.88|33.5|33.88|33.5|33.88|33.5|33.88|33.5|1
1735552340000|2024-12-30 09:52:20|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735510280000|2024-12-29 22:11:20|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735552350000|2024-12-30 09:52:30|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735510290000|2024-12-29 22:11:30|33.88|33.5|33.88|33.5|33.88|33.5|33.87|33.49|5
1735552360000|2024-12-30 09:52:40|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735510310000|2024-12-29 22:11:50|33.89|33.51|33.88|33.5|33.89|33.51|33.88|33.5|2
1735552370000|2024-12-30 09:52:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735510320000|2024-12-29 22:12:00|33.9|33.52|33.93|33.55|33.93|33.55|33.9|33.52|3
1735552380000|2024-12-30 09:53:00|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735510330000|2024-12-29 22:12:10|33.94|33.56|33.95|33.57|33.95|33.57|33.94|33.56|2
1735552400000|2024-12-30 09:53:20|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735510340000|2024-12-29 22:12:20|33.94|33.56|33.92|33.54|33.94|33.56|33.92|33.54|3
1735552410000|2024-12-30 09:53:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735510360000|2024-12-29 22:12:40|33.91|33.53|33.89|33.51|33.91|33.53|33.89|33.51|5
1735552430000|2024-12-30 09:53:50|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735510370000|2024-12-29 22:12:50|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735552440000|2024-12-30 09:54:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735510380000|2024-12-29 22:13:00|33.89|33.51|33.89|33.51|33.89|33.51|33.89|33.51|1
1735552450000|2024-12-30 09:54:10|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735510390000|2024-12-29 22:13:10|33.88|33.5|33.87|33.49|33.88|33.5|33.87|33.49|2
1735552470000|2024-12-30 09:54:30|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735510400000|2024-12-29 22:13:20|33.88|33.5|33.87|33.49|33.88|33.5|33.87|33.49|2
1735552480000|2024-12-30 09:54:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735510410000|2024-12-29 22:13:30|33.86|33.48|33.86|33.48|33.86|33.48|33.85|33.47|3
1735552490000|2024-12-30 09:54:50|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735510420000|2024-12-29 22:13:40|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735552500000|2024-12-30 09:55:00|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735510430000|2024-12-29 22:13:50|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735552510000|2024-12-30 09:55:10|33.63|33.45|33.62|33.44|33.63|33.45|33.61|33.43|4
1735510460000|2024-12-29 22:14:20|33.85|33.47|33.84|33.46|33.85|33.47|33.84|33.46|2
1735552520000|2024-12-30 09:55:20|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735510470000|2024-12-29 22:14:30|33.85|33.47|33.84|33.46|33.85|33.47|33.83|33.45|4
1735552550000|2024-12-30 09:55:50|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735510490000|2024-12-29 22:14:50|33.83|33.45|33.83|33.45|33.84|33.46|33.83|33.45|3
1735552560000|2024-12-30 09:56:00|33.66|33.48|33.66|33.48|33.66|33.48|33.65|33.47|3
1735510500000|2024-12-29 22:15:00|33.82|33.44|33.82|33.44|33.83|33.45|33.82|33.44|3
1735552570000|2024-12-30 09:56:10|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735510520000|2024-12-29 22:15:20|33.81|33.43|33.81|33.43|33.82|33.44|33.81|33.43|3
1735552580000|2024-12-30 09:56:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735510530000|2024-12-29 22:15:30|33.8|33.42|33.78|33.4|33.8|33.42|33.78|33.4|3
1735552590000|2024-12-30 09:56:30|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735510540000|2024-12-29 22:15:40|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735552600000|2024-12-30 09:56:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735510570000|2024-12-29 22:16:10|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735552610000|2024-12-30 09:56:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735510600000|2024-12-29 22:16:40|33.78|33.4|33.79|33.41|33.79|33.41|33.78|33.4|2
1735552620000|2024-12-30 09:57:00|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735510620000|2024-12-29 22:17:00|33.8|33.42|33.82|33.44|33.82|33.44|33.8|33.42|3
1735552630000|2024-12-30 09:57:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735510630000|2024-12-29 22:17:10|33.81|33.43|33.81|33.43|33.81|33.43|33.81|33.43|1
1735552640000|2024-12-30 09:57:20|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|4
1735510640000|2024-12-29 22:17:20|33.8|33.42|33.81|33.43|33.81|33.43|33.8|33.42|2
1735552650000|2024-12-30 09:57:30|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735510650000|2024-12-29 22:17:30|33.8|33.42|33.8|33.42|33.8|33.42|33.8|33.42|1
1735552660000|2024-12-30 09:57:40|33.62|33.44|33.6|33.42|33.62|33.44|33.6|33.42|3
1735510660000|2024-12-29 22:17:40|33.79|33.41|33.79|33.41|33.79|33.41|33.79|33.41|1
1735552670000|2024-12-30 09:57:50|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|4
1735510670000|2024-12-29 22:17:50|33.8|33.42|33.8|33.42|33.8|33.42|33.8|33.42|1
1735552680000|2024-12-30 09:58:00|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735510680000|2024-12-29 22:18:00|33.79|33.41|33.79|33.41|33.8|33.42|33.79|33.41|5
1735552690000|2024-12-30 09:58:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|4
1735510700000|2024-12-29 22:18:20|33.8|33.42|33.81|33.43|33.81|33.43|33.79|33.41|3
1735552710000|2024-12-30 09:58:30|33.6|33.42|33.6|33.42|33.6|33.42|33.59|33.41|3
1735510720000|2024-12-29 22:18:40|33.82|33.44|33.82|33.44|33.82|33.44|33.81|33.43|3
1735552730000|2024-12-30 09:58:50|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735510730000|2024-12-29 22:18:50|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735552740000|2024-12-30 09:59:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735510740000|2024-12-29 22:19:00|33.82|33.44|33.82|33.44|33.82|33.44|33.82|33.44|1
1735552750000|2024-12-30 09:59:10|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735510750000|2024-12-29 22:19:10|33.81|33.43|33.81|33.43|33.81|33.43|33.81|33.43|1
1735552760000|2024-12-30 09:59:20|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735510760000|2024-12-29 22:19:20|33.8|33.42|33.8|33.42|33.81|33.43|33.8|33.42|3
1735552770000|2024-12-30 09:59:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735510770000|2024-12-29 22:19:30|33.79|33.41|33.8|33.42|33.8|33.42|33.79|33.41|2
1735552820000|2024-12-30 10:00:20|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735510780000|2024-12-29 22:19:40|33.79|33.41|33.77|33.39|33.79|33.41|33.77|33.39|3
1735552830000|2024-12-30 10:00:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552840000|2024-12-30 10:00:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735510800000|2024-12-29 22:20:00|33.76|33.38|33.76|33.38|33.76|33.38|33.76|33.38|1
1735552850000|2024-12-30 10:00:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|4
1735510810000|2024-12-29 22:20:10|33.75|33.37|33.75|33.37|33.75|33.37|33.74|33.36|3
1735552860000|2024-12-30 10:01:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735510820000|2024-12-29 22:20:20|33.74|33.36|33.73|33.35|33.74|33.36|33.73|33.35|2
1735552870000|2024-12-30 10:01:10|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735510850000|2024-12-29 22:20:50|33.74|33.36|33.73|33.35|33.74|33.36|33.73|33.35|2
1735552880000|2024-12-30 10:01:20|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735510880000|2024-12-29 22:21:20|33.72|33.34|33.72|33.34|33.72|33.34|33.72|33.34|1
1735552890000|2024-12-30 10:01:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735510900000|2024-12-29 22:21:40|33.71|33.33|33.72|33.34|33.72|33.34|33.71|33.33|2
1735552920000|2024-12-30 10:02:00|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735510920000|2024-12-29 22:22:00|33.71|33.33|33.71|33.33|33.71|33.33|33.71|33.33|1
1735552940000|2024-12-30 10:02:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735510930000|2024-12-29 22:22:10|33.7|33.32|33.7|33.32|33.7|33.32|33.7|33.32|1
1735552950000|2024-12-30 10:02:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735510950000|2024-12-29 22:22:30|33.69|33.31|33.69|33.31|33.69|33.31|33.68|33.3|3
1735552960000|2024-12-30 10:02:40|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|2
1735510970000|2024-12-29 22:22:50|33.68|33.3|33.69|33.31|33.69|33.31|33.68|33.3|6
1735552970000|2024-12-30 10:02:50|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|4
1735511040000|2024-12-29 22:24:00|33.7|33.32|33.71|33.33|33.71|33.33|33.7|33.32|2
1735552980000|2024-12-30 10:03:00|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|4
1735511060000|2024-12-29 22:24:20|33.72|33.34|33.72|33.34|33.72|33.34|33.72|33.34|1
1735552990000|2024-12-30 10:03:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735553000000|2024-12-30 10:03:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735511130000|2024-12-29 22:25:30|33.71|33.33|33.72|33.34|33.72|33.34|33.71|33.33|2
1735553010000|2024-12-30 10:03:30|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735511160000|2024-12-29 22:26:00|33.73|33.35|33.72|33.34|33.73|33.35|33.72|33.34|2
1735553020000|2024-12-30 10:03:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735511170000|2024-12-29 22:26:10|33.73|33.35|33.73|33.35|33.73|33.35|33.73|33.35|1
1735553030000|2024-12-30 10:03:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735511240000|2024-12-29 22:27:20|33.74|33.36|33.74|33.36|33.74|33.36|33.74|33.36|1
1735553040000|2024-12-30 10:04:00|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735511260000|2024-12-29 22:27:40|33.72|33.34|33.72|33.34|33.72|33.34|33.72|33.34|1
1735553050000|2024-12-30 10:04:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735511280000|2024-12-29 22:28:00|33.73|33.35|33.72|33.34|33.73|33.35|33.72|33.34|2
1735553070000|2024-12-30 10:04:30|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735511290000|2024-12-29 22:28:10|33.73|33.35|33.73|33.35|33.73|33.35|33.73|33.35|1
1735553080000|2024-12-30 10:04:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735511310000|2024-12-29 22:28:30|33.74|33.36|33.76|33.38|33.76|33.38|33.74|33.36|3
1735553090000|2024-12-30 10:04:50|33.61|33.43|33.63|33.45|33.63|33.45|33.61|33.43|3
1735511320000|2024-12-29 22:28:40|33.77|33.39|33.77|33.39|33.77|33.39|33.77|33.39|1
1735553110000|2024-12-30 10:05:10|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735511330000|2024-12-29 22:28:50|33.78|33.4|33.81|33.43|33.81|33.43|33.78|33.4|4
1735553120000|2024-12-30 10:05:20|33.61|33.43|33.62|33.44|33.63|33.45|33.61|33.43|4
1735511350000|2024-12-29 22:29:10|33.82|33.44|33.82|33.44|33.82|33.44|33.82|33.44|1
1735553130000|2024-12-30 10:05:30|33.63|33.45|33.66|33.48|33.66|33.48|33.63|33.45|3
1735511360000|2024-12-29 22:29:20|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735553140000|2024-12-30 10:05:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735511390000|2024-12-29 22:29:50|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735553150000|2024-12-30 10:05:50|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735511410000|2024-12-29 22:30:10|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735553160000|2024-12-30 10:06:00|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|3
1735511420000|2024-12-29 22:30:20|33.86|33.48|33.87|33.49|33.87|33.49|33.86|33.48|2
1735553170000|2024-12-30 10:06:10|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735511430000|2024-12-29 22:30:30|33.88|33.5|33.89|33.51|33.89|33.51|33.88|33.5|2
1735553180000|2024-12-30 10:06:20|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735511440000|2024-12-29 22:30:40|33.9|33.52|33.87|33.49|33.9|33.52|33.87|33.49|4
1735553190000|2024-12-30 10:06:30|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735511470000|2024-12-29 22:31:10|33.88|33.5|33.9|33.52|33.9|33.52|33.87|33.49|5
1735553210000|2024-12-30 10:06:50|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735511480000|2024-12-29 22:31:20|33.91|33.53|33.92|33.54|33.92|33.54|33.91|33.53|2
1735553220000|2024-12-30 10:07:00|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735511490000|2024-12-29 22:31:30|33.91|33.53|33.91|33.53|33.91|33.53|33.91|33.53|1
1735553230000|2024-12-30 10:07:10|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735511500000|2024-12-29 22:31:40|33.92|33.54|33.92|33.54|33.92|33.54|33.92|33.54|1
1735553240000|2024-12-30 10:07:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735511530000|2024-12-29 22:32:10|33.93|33.55|33.93|33.55|33.93|33.55|33.93|33.55|1
1735553290000|2024-12-30 10:08:10|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735511540000|2024-12-29 22:32:20|33.94|33.56|33.95|33.57|33.95|33.57|33.94|33.56|2
1735553300000|2024-12-30 10:08:20|33.69|33.51|33.7|33.52|33.7|33.52|33.68|33.5|4
1735511550000|2024-12-29 22:32:30|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735553310000|2024-12-30 10:08:30|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735511560000|2024-12-29 22:32:40|33.97|33.59|33.98|33.6|33.98|33.6|33.97|33.59|2
1735553320000|2024-12-30 10:08:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735511570000|2024-12-29 22:32:50|33.97|33.59|33.97|33.59|33.97|33.59|33.97|33.59|1
1735553330000|2024-12-30 10:08:50|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735511580000|2024-12-29 22:33:00|33.96|33.58|33.94|33.56|33.96|33.58|33.94|33.56|3
1735553340000|2024-12-30 10:09:00|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735511600000|2024-12-29 22:33:20|33.95|33.57|33.95|33.57|33.95|33.57|33.95|33.57|1
1735553350000|2024-12-30 10:09:10|33.68|33.5|33.65|33.47|33.68|33.5|33.65|33.47|4
1735511620000|2024-12-29 22:33:40|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735553370000|2024-12-30 10:09:30|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735511630000|2024-12-29 22:33:50|33.97|33.59|33.97|33.59|33.97|33.59|33.97|33.59|1
1735553390000|2024-12-30 10:09:50|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|2
1735511640000|2024-12-29 22:34:00|33.98|33.6|33.99|33.61|33.99|33.61|33.98|33.6|2
1735553400000|2024-12-30 10:10:00|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735511650000|2024-12-29 22:34:10|34|33.62|34|33.62|34|33.62|34|33.62|1
1735553410000|2024-12-30 10:10:10|33.69|33.51|33.68|33.5|33.69|33.51|33.67|33.49|4
1735511680000|2024-12-29 22:34:40|33.99|33.61|33.99|33.61|33.99|33.61|33.99|33.61|1
1735553420000|2024-12-30 10:10:20|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735511690000|2024-12-29 22:34:50|34|33.62|34|33.62|34|33.62|34|33.62|1
1735553430000|2024-12-30 10:10:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735511700000|2024-12-29 22:35:00|33.99|33.61|34|33.62|34|33.62|33.99|33.61|2
1735553440000|2024-12-30 10:10:40|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735511710000|2024-12-29 22:35:10|33.99|33.61|33.97|33.59|33.99|33.61|33.97|33.59|3
1735553450000|2024-12-30 10:10:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735511730000|2024-12-29 22:35:30|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735553460000|2024-12-30 10:11:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735511740000|2024-12-29 22:35:40|33.95|33.57|33.95|33.57|33.95|33.57|33.95|33.57|1
1735553470000|2024-12-30 10:11:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735511780000|2024-12-29 22:36:20|33.96|33.58|33.95|33.57|33.96|33.58|33.95|33.57|2
1735553480000|2024-12-30 10:11:20|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735511790000|2024-12-29 22:36:30|33.94|33.56|33.94|33.56|33.95|33.57|33.94|33.56|3
1735553510000|2024-12-30 10:11:50|33.7|33.52|33.7|33.52|33.71|33.53|33.7|33.52|3
1735511840000|2024-12-29 22:37:20|33.92|33.54|33.91|33.53|33.92|33.54|33.91|33.53|2
1735553520000|2024-12-30 10:12:00|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735511850000|2024-12-29 22:37:30|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735553530000|2024-12-30 10:12:10|33.7|33.52|33.7|33.52|33.7|33.52|33.69|33.51|3
1735511860000|2024-12-29 22:37:40|33.89|33.51|33.89|33.51|33.89|33.51|33.89|33.51|1
1735553540000|2024-12-30 10:12:20|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735511880000|2024-12-29 22:38:00|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735553550000|2024-12-30 10:12:30|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735511930000|2024-12-29 22:38:50|33.91|33.53|33.91|33.53|33.91|33.53|33.91|33.53|1
1735553560000|2024-12-30 10:12:40|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735511940000|2024-12-29 22:39:00|33.92|33.54|33.93|33.55|33.93|33.55|33.92|33.54|2
1735553570000|2024-12-30 10:12:50|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735511950000|2024-12-29 22:39:10|33.92|33.54|33.91|33.53|33.92|33.54|33.91|33.53|2
1735553580000|2024-12-30 10:13:00|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735511970000|2024-12-29 22:39:30|33.9|33.52|33.9|33.52|33.9|33.52|33.9|33.52|1
1735553590000|2024-12-30 10:13:10|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|4
1735553600000|2024-12-30 10:13:20|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735512000000|2024-12-29 22:40:00|33.91|33.53|33.91|33.53|33.91|33.53|33.91|33.53|1
1735553610000|2024-12-30 10:13:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735512020000|2024-12-29 22:40:20|33.92|33.54|33.91|33.53|33.92|33.54|33.91|33.53|2
1735553640000|2024-12-30 10:14:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735512060000|2024-12-29 22:41:00|33.92|33.54|33.92|33.54|33.92|33.54|33.92|33.54|1
1735553650000|2024-12-30 10:14:10|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735512110000|2024-12-29 22:41:50|33.94|33.56|33.95|33.57|33.95|33.57|33.94|33.56|2
1735553660000|2024-12-30 10:14:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735512130000|2024-12-29 22:42:10|33.96|33.58|33.96|33.58|33.96|33.58|33.96|33.58|1
1735553680000|2024-12-30 10:14:40|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735512160000|2024-12-29 22:42:40|33.98|33.6|33.99|33.61|33.99|33.61|33.98|33.6|2
1735553690000|2024-12-30 10:14:50|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735512170000|2024-12-29 22:42:50|34|33.62|34.01|33.63|34.01|33.63|34|33.62|2
1735553700000|2024-12-30 10:15:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735512210000|2024-12-29 22:43:30|34.02|33.64|34.03|33.65|34.03|33.65|34.02|33.64|2
1735553710000|2024-12-30 10:15:10|33.74|33.56|33.71|33.53|33.74|33.56|33.71|33.53|4
1735512230000|2024-12-29 22:43:50|34.04|33.66|34.04|33.66|34.04|33.66|34.04|33.66|1
1735553720000|2024-12-30 10:15:20|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735512240000|2024-12-29 22:44:00|34.03|33.65|34.03|33.65|34.04|33.66|34.03|33.65|3
1735553730000|2024-12-30 10:15:30|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735512340000|2024-12-29 22:45:40|34.04|33.66|34.06|33.68|34.06|33.68|34.04|33.66|2
1735553740000|2024-12-30 10:15:40|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735512360000|2024-12-29 22:46:00|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735553750000|2024-12-30 10:15:50|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735512380000|2024-12-29 22:46:20|34.06|33.68|34.06|33.68|34.07|33.69|34.06|33.68|3
1735553760000|2024-12-30 10:16:00|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735512400000|2024-12-29 22:46:40|34.07|33.69|34.07|33.69|34.07|33.69|34.07|33.69|1
1735553820000|2024-12-30 10:17:00|33.7|33.52|33.73|33.55|33.73|33.55|33.7|33.52|4
1735512410000|2024-12-29 22:46:50|34.06|33.68|34.06|33.68|34.06|33.68|34.06|33.68|1
1735553830000|2024-12-30 10:17:10|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735512420000|2024-12-29 22:47:00|34.05|33.67|34.04|33.66|34.05|33.67|34.04|33.66|2
1735553840000|2024-12-30 10:17:20|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|5
1735512440000|2024-12-29 22:47:20|34.03|33.65|34.03|33.65|34.03|33.65|34.03|33.65|1
1735553850000|2024-12-30 10:17:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735512460000|2024-12-29 22:47:40|34.02|33.64|34.02|33.64|34.02|33.64|34.02|33.64|1
1735553860000|2024-12-30 10:17:40|33.71|33.53|33.74|33.56|33.74|33.56|33.71|33.53|3
1735512480000|2024-12-29 22:48:00|34.03|33.65|34.02|33.64|34.03|33.65|34.02|33.64|2
1735553870000|2024-12-30 10:17:50|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|4
1735512490000|2024-12-29 22:48:10|34.03|33.65|34.04|33.66|34.04|33.66|34.02|33.64|4
1735553880000|2024-12-30 10:18:00|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|4
1735512500000|2024-12-29 22:48:20|34.03|33.65|34.03|33.65|34.03|33.65|34.03|33.65|1
1735553890000|2024-12-30 10:18:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735512520000|2024-12-29 22:48:40|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735553900000|2024-12-30 10:18:20|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735512530000|2024-12-29 22:48:50|34.04|33.66|34.04|33.66|34.04|33.66|34.03|33.65|3
1735553920000|2024-12-30 10:18:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735512540000|2024-12-29 22:49:00|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|6
1735553930000|2024-12-30 10:18:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735512550000|2024-12-29 22:49:10|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|10
1735553940000|2024-12-30 10:19:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735512560000|2024-12-29 22:49:20|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|8
1735553950000|2024-12-30 10:19:10|33.72|33.54|33.71|33.53|33.72|33.54|33.7|33.52|4
1735512570000|2024-12-29 22:49:30|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|2
1735553960000|2024-12-30 10:19:20|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|4
1735512580000|2024-12-29 22:49:40|34.03|33.65|34.03|33.65|34.03|33.65|34.03|33.65|1
1735553970000|2024-12-30 10:19:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735512590000|2024-12-29 22:49:50|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735554010000|2024-12-30 10:20:10|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735512630000|2024-12-29 22:50:30|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735554030000|2024-12-30 10:20:30|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735512640000|2024-12-29 22:50:40|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735554040000|2024-12-30 10:20:40|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735512650000|2024-12-29 22:50:50|34.04|33.66|34.03|33.65|34.04|33.66|34.03|33.65|2
1735554050000|2024-12-30 10:20:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735512660000|2024-12-29 22:51:00|34.04|33.66|34.04|33.66|34.04|33.66|34.03|33.65|5
1735554060000|2024-12-30 10:21:00|33.77|33.59|33.79|33.61|33.79|33.61|33.77|33.59|3
1735512670000|2024-12-29 22:51:10|34.03|33.65|34.03|33.65|34.04|33.66|34.03|33.65|3
1735554070000|2024-12-30 10:21:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735512680000|2024-12-29 22:51:20|34.04|33.66|34.04|33.66|34.04|33.66|34.03|33.65|3
1735554080000|2024-12-30 10:21:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735512690000|2024-12-29 22:51:30|34.03|33.65|34.04|33.66|34.04|33.66|34.03|33.65|6
1735554090000|2024-12-30 10:21:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735512820000|2024-12-29 22:53:40|34.03|33.65|34.02|33.64|34.03|33.65|34.02|33.64|2
1735554100000|2024-12-30 10:21:40|33.8|33.62|33.76|33.58|33.8|33.62|33.76|33.58|5
1735512850000|2024-12-29 22:54:10|34|33.62|33.99|33.61|34|33.62|33.99|33.61|2
1735554120000|2024-12-30 10:22:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735512860000|2024-12-29 22:54:20|33.98|33.6|33.95|33.57|33.98|33.6|33.95|33.57|4
1735554130000|2024-12-30 10:22:10|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735512870000|2024-12-29 22:54:30|33.94|33.56|33.92|33.54|33.94|33.56|33.92|33.54|3
1735554140000|2024-12-30 10:22:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735512880000|2024-12-29 22:54:40|33.91|33.53|33.87|33.49|33.91|33.53|33.86|33.48|7
1735554150000|2024-12-30 10:22:30|33.72|33.54|33.71|33.53|33.73|33.55|33.71|33.53|4
1735512890000|2024-12-29 22:54:50|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735554160000|2024-12-30 10:22:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735554170000|2024-12-30 10:22:50|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735512900000|2024-12-29 22:55:00|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735554180000|2024-12-30 10:23:00|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735512910000|2024-12-29 22:55:10|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735554190000|2024-12-30 10:23:10|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|5
1735512920000|2024-12-29 22:55:20|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735554200000|2024-12-30 10:23:20|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735512930000|2024-12-29 22:55:30|33.85|33.47|33.84|33.46|33.85|33.47|33.84|33.46|2
1735554230000|2024-12-30 10:23:50|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735512940000|2024-12-29 22:55:40|33.83|33.45|33.83|33.45|33.83|33.45|33.82|33.44|3
1735554240000|2024-12-30 10:24:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735512950000|2024-12-29 22:55:50|33.82|33.44|33.82|33.44|33.83|33.45|33.82|33.44|3
1735554250000|2024-12-30 10:24:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735512970000|2024-12-29 22:56:10|33.81|33.43|33.81|33.43|33.81|33.43|33.81|33.43|1
1735554260000|2024-12-30 10:24:20|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735513010000|2024-12-29 22:56:50|33.8|33.42|33.8|33.42|33.8|33.42|33.8|33.42|1
1735554270000|2024-12-30 10:24:30|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735513020000|2024-12-29 22:57:00|33.79|33.41|33.79|33.41|33.8|33.42|33.79|33.41|3
1735554280000|2024-12-30 10:24:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735513030000|2024-12-29 22:57:10|33.78|33.4|33.79|33.41|33.79|33.41|33.78|33.4|2
1735554290000|2024-12-30 10:24:50|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735513040000|2024-12-29 22:57:20|33.78|33.4|33.78|33.4|33.78|33.4|33.78|33.4|1
1735554300000|2024-12-30 10:25:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735513050000|2024-12-29 22:57:30|33.77|33.39|33.78|33.4|33.78|33.4|33.77|33.39|2
1735554310000|2024-12-30 10:25:10|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735513060000|2024-12-29 22:57:40|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735554350000|2024-12-30 10:25:50|33.71|33.53|33.72|33.54|33.73|33.55|33.71|33.53|4
1735513070000|2024-12-29 22:57:50|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|6
1735554360000|2024-12-30 10:26:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735513080000|2024-12-29 22:58:00|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735554370000|2024-12-30 10:26:10|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735513090000|2024-12-29 22:58:10|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735554380000|2024-12-30 10:26:20|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|3
1735513100000|2024-12-29 22:58:20|33.75|33.37|33.75|33.37|33.75|33.37|33.75|33.37|1
1735554390000|2024-12-30 10:26:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735513120000|2024-12-29 22:58:40|33.76|33.38|33.76|33.38|33.76|33.38|33.76|33.38|1
1735554400000|2024-12-30 10:26:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735513130000|2024-12-29 22:58:50|33.77|33.39|33.76|33.38|33.77|33.39|33.76|33.38|2
1735554410000|2024-12-30 10:26:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735513140000|2024-12-29 22:59:00|33.77|33.39|33.77|33.39|33.77|33.39|33.77|33.39|1
1735554430000|2024-12-30 10:27:10|33.73|33.55|33.76|33.58|33.76|33.58|33.73|33.55|4
1735513160000|2024-12-29 22:59:20|33.78|33.4|33.78|33.4|33.78|33.4|33.78|33.4|1
1735554440000|2024-12-30 10:27:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735513170000|2024-12-29 22:59:30|33.79|33.41|33.79|33.41|33.79|33.41|33.79|33.41|1
1735554450000|2024-12-30 10:27:30|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735554460000|2024-12-30 10:27:40|33.78|33.6|33.8|33.62|33.81|33.63|33.78|33.6|5
1735513200000|2024-12-29 23:00:00|33.8|33.42|33.81|33.43|33.81|33.43|33.8|33.42|2
1735554470000|2024-12-30 10:27:50|33.81|33.63|33.83|33.65|33.83|33.65|33.81|33.63|3
1735513210000|2024-12-29 23:00:10|33.82|33.44|33.82|33.44|33.82|33.44|33.82|33.44|1
1735554480000|2024-12-30 10:28:00|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735513220000|2024-12-29 23:00:20|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735554490000|2024-12-30 10:28:10|33.81|33.63|33.78|33.6|33.81|33.63|33.78|33.6|8
1735513230000|2024-12-29 23:00:30|33.84|33.46|33.84|33.46|33.84|33.46|33.84|33.46|1
1735554500000|2024-12-30 10:28:20|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735513240000|2024-12-29 23:00:40|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735554510000|2024-12-30 10:28:30|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|6
1735513250000|2024-12-29 23:00:50|33.82|33.44|33.83|33.45|33.83|33.45|33.82|33.44|2
1735554520000|2024-12-30 10:28:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735513260000|2024-12-29 23:01:00|33.82|33.44|33.82|33.44|33.83|33.45|33.82|33.44|3
1735554530000|2024-12-30 10:28:50|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735513270000|2024-12-29 23:01:10|33.83|33.45|33.84|33.46|33.84|33.46|33.83|33.45|2
1735554540000|2024-12-30 10:29:00|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735513290000|2024-12-29 23:01:30|33.83|33.45|33.83|33.45|33.83|33.45|33.83|33.45|1
1735554570000|2024-12-30 10:29:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735513300000|2024-12-29 23:01:40|33.84|33.46|33.84|33.46|33.84|33.46|33.83|33.45|3
1735554580000|2024-12-30 10:29:40|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735513320000|2024-12-29 23:02:00|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735554590000|2024-12-30 10:29:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735513330000|2024-12-29 23:02:10|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735554600000|2024-12-30 10:30:00|33.77|33.59|33.77|33.59|33.78|33.6|33.77|33.59|5
1735513340000|2024-12-29 23:02:20|33.87|33.49|33.87|33.49|33.87|33.49|33.87|33.49|1
1735554610000|2024-12-30 10:30:10|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735513350000|2024-12-29 23:02:30|33.86|33.48|33.86|33.48|33.86|33.48|33.86|33.48|1
1735554620000|2024-12-30 10:30:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735513390000|2024-12-29 23:03:10|33.85|33.47|33.85|33.47|33.85|33.47|33.85|33.47|1
1735554630000|2024-12-30 10:30:30|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735513400000|2024-12-29 23:03:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735554640000|2024-12-30 10:30:40|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735513420000|2024-12-29 23:03:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735554650000|2024-12-30 10:30:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735513430000|2024-12-29 23:03:50|33.75|33.57|33.75|33.57|33.75|33.57|33.74|33.56|3
1735554660000|2024-12-30 10:31:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735513440000|2024-12-29 23:04:00|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735554670000|2024-12-30 10:31:10|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|5
1735513460000|2024-12-29 23:04:20|33.75|33.57|33.72|33.54|33.75|33.57|33.72|33.54|3
1735554680000|2024-12-30 10:31:20|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735513470000|2024-12-29 23:04:30|33.71|33.53|33.7|33.52|33.71|33.53|33.69|33.51|4
1735554690000|2024-12-30 10:31:30|33.67|33.49|33.67|33.49|33.68|33.5|33.67|33.49|3
1735513480000|2024-12-29 23:04:40|33.71|33.53|33.69|33.51|33.71|33.53|33.69|33.51|3
1735554700000|2024-12-30 10:31:40|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735513490000|2024-12-29 23:04:50|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735554720000|2024-12-30 10:32:00|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735513500000|2024-12-29 23:05:00|33.69|33.51|33.68|33.5|33.7|33.52|33.67|33.49|6
1735554740000|2024-12-30 10:32:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735513510000|2024-12-29 23:05:10|33.67|33.49|33.65|33.47|33.68|33.5|33.65|33.47|5
1735554760000|2024-12-30 10:32:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735513520000|2024-12-29 23:05:20|33.63|33.45|33.65|33.47|33.65|33.47|33.63|33.45|3
1735554770000|2024-12-30 10:32:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735513550000|2024-12-29 23:05:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735554780000|2024-12-30 10:33:00|33.6|33.42|33.6|33.42|33.6|33.42|33.59|33.41|3
1735513560000|2024-12-29 23:06:00|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735554790000|2024-12-30 10:33:10|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735513580000|2024-12-29 23:06:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735554810000|2024-12-30 10:33:30|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735513610000|2024-12-29 23:06:50|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735554820000|2024-12-30 10:33:40|33.57|33.39|33.56|33.38|33.57|33.39|33.56|33.38|2
1735513660000|2024-12-29 23:07:40|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735554890000|2024-12-30 10:34:50|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|2
1735513730000|2024-12-29 23:08:50|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735554900000|2024-12-30 10:35:00|33.57|33.39|33.57|33.39|33.57|33.39|33.56|33.38|3
1735513750000|2024-12-29 23:09:10|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735554910000|2024-12-30 10:35:10|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735513760000|2024-12-29 23:09:20|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735554920000|2024-12-30 10:35:20|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735513770000|2024-12-29 23:09:30|33.65|33.47|33.67|33.49|33.67|33.49|33.65|33.47|3
1735554940000|2024-12-30 10:35:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735513780000|2024-12-29 23:09:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735554960000|2024-12-30 10:36:00|33.54|33.36|33.52|33.34|33.54|33.36|33.52|33.34|3
1735513790000|2024-12-29 23:09:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735555000000|2024-12-30 10:36:40|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735555010000|2024-12-30 10:36:50|33.5|33.32|33.48|33.3|33.5|33.32|33.48|33.3|3
1735513800000|2024-12-29 23:10:00|33.63|33.45|33.65|33.47|33.65|33.47|33.63|33.45|3
1735555030000|2024-12-30 10:37:10|33.49|33.31|33.51|33.33|33.51|33.33|33.49|33.31|2
1735513810000|2024-12-29 23:10:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735555040000|2024-12-30 10:37:20|33.52|33.34|33.54|33.36|33.54|33.36|33.52|33.34|3
1735513820000|2024-12-29 23:10:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735555050000|2024-12-30 10:37:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735513830000|2024-12-29 23:10:30|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735555060000|2024-12-30 10:37:40|33.56|33.38|33.52|33.34|33.56|33.38|33.52|33.34|4
1735513840000|2024-12-29 23:10:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735555070000|2024-12-30 10:37:50|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735513860000|2024-12-29 23:11:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735555090000|2024-12-30 10:38:10|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|4
1735513870000|2024-12-29 23:11:10|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|4
1735555100000|2024-12-30 10:38:20|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735513880000|2024-12-29 23:11:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735555110000|2024-12-30 10:38:30|33.51|33.33|33.51|33.33|33.51|33.33|33.5|33.32|3
1735513900000|2024-12-29 23:11:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735555140000|2024-12-30 10:39:00|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735513910000|2024-12-29 23:11:50|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735555160000|2024-12-30 10:39:20|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735513920000|2024-12-29 23:12:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735555170000|2024-12-30 10:39:30|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735513930000|2024-12-29 23:12:10|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735555190000|2024-12-30 10:39:50|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|4
1735513940000|2024-12-29 23:12:20|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735513950000|2024-12-29 23:12:30|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735555200000|2024-12-30 10:40:00|33.48|33.3|33.49|33.31|33.5|33.32|33.48|33.3|4
1735513960000|2024-12-29 23:12:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735555210000|2024-12-30 10:40:10|33.48|33.3|33.48|33.3|33.49|33.31|33.48|33.3|3
1735513970000|2024-12-29 23:12:50|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735555250000|2024-12-30 10:40:50|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735513980000|2024-12-29 23:13:00|33.61|33.43|33.59|33.41|33.62|33.44|33.59|33.41|4
1735555260000|2024-12-30 10:41:00|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735513990000|2024-12-29 23:13:10|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735555270000|2024-12-30 10:41:10|33.49|33.31|33.52|33.34|33.52|33.34|33.49|33.31|4
1735514000000|2024-12-29 23:13:20|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|4
1735555280000|2024-12-30 10:41:20|33.53|33.35|33.54|33.36|33.54|33.36|33.53|33.35|4
1735514010000|2024-12-29 23:13:30|33.57|33.39|33.57|33.39|33.58|33.4|33.57|33.39|3
1735555290000|2024-12-30 10:41:30|33.56|33.38|33.59|33.41|33.64|33.46|33.56|33.38|5
1735514030000|2024-12-29 23:13:50|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735555300000|2024-12-30 10:41:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735514050000|2024-12-29 23:14:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735555310000|2024-12-30 10:41:50|33.59|33.41|33.59|33.41|33.6|33.42|33.59|33.41|3
1735514060000|2024-12-29 23:14:20|33.58|33.4|33.58|33.4|33.58|33.4|33.57|33.39|3
1735555320000|2024-12-30 10:42:00|33.58|33.4|33.54|33.36|33.58|33.4|33.54|33.36|5
1735514070000|2024-12-29 23:14:30|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735555340000|2024-12-30 10:42:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735514120000|2024-12-29 23:15:20|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735555350000|2024-12-30 10:42:30|33.54|33.36|33.53|33.35|33.54|33.36|33.53|33.35|2
1735514130000|2024-12-29 23:15:30|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735555360000|2024-12-30 10:42:40|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735514140000|2024-12-29 23:15:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735555370000|2024-12-30 10:42:50|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735514150000|2024-12-29 23:15:50|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735555380000|2024-12-30 10:43:00|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735514170000|2024-12-29 23:16:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|3
1735555390000|2024-12-30 10:43:10|33.54|33.36|33.54|33.36|33.55|33.37|33.54|33.36|3
1735514180000|2024-12-29 23:16:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735555400000|2024-12-30 10:43:20|33.53|33.35|33.55|33.37|33.55|33.37|33.53|33.35|5
1735514200000|2024-12-29 23:16:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735555410000|2024-12-30 10:43:30|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735514210000|2024-12-29 23:16:50|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|4
1735555420000|2024-12-30 10:43:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735514220000|2024-12-29 23:17:00|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735555430000|2024-12-30 10:43:50|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735514230000|2024-12-29 23:17:10|33.6|33.42|33.57|33.39|33.6|33.42|33.57|33.39|4
1735555440000|2024-12-30 10:44:00|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|4
1735514240000|2024-12-29 23:17:20|33.58|33.4|33.6|33.42|33.6|33.42|33.58|33.4|3
1735555450000|2024-12-30 10:44:10|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735514270000|2024-12-29 23:17:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735555460000|2024-12-30 10:44:20|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735514280000|2024-12-29 23:18:00|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735555470000|2024-12-30 10:44:30|33.55|33.37|33.54|33.36|33.55|33.37|33.54|33.36|2
1735514290000|2024-12-29 23:18:10|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735555480000|2024-12-30 10:44:40|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735514300000|2024-12-29 23:18:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735555500000|2024-12-30 10:45:00|33.53|33.35|33.55|33.37|33.55|33.37|33.53|33.35|2
1735514310000|2024-12-29 23:18:30|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735555510000|2024-12-30 10:45:10|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735514330000|2024-12-29 23:18:50|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735555520000|2024-12-30 10:45:20|33.57|33.39|33.56|33.38|33.57|33.39|33.56|33.38|2
1735514340000|2024-12-29 23:19:00|33.59|33.41|33.6|33.42|33.6|33.42|33.59|33.41|4
1735555530000|2024-12-30 10:45:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735514370000|2024-12-29 23:19:30|33.59|33.41|33.6|33.42|33.6|33.42|33.59|33.41|2
1735555540000|2024-12-30 10:45:40|33.56|33.38|33.56|33.38|33.56|33.38|33.55|33.37|3
1735514410000|2024-12-29 23:20:10|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735555550000|2024-12-30 10:45:50|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|2
1735514420000|2024-12-29 23:20:20|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|4
1735555560000|2024-12-30 10:46:00|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735514440000|2024-12-29 23:20:40|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735555570000|2024-12-30 10:46:10|33.6|33.42|33.59|33.41|33.6|33.42|33.58|33.4|4
1735514460000|2024-12-29 23:21:00|33.6|33.42|33.63|33.45|33.63|33.45|33.6|33.42|4
1735555580000|2024-12-30 10:46:20|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735514470000|2024-12-29 23:21:10|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735555590000|2024-12-30 10:46:30|33.58|33.4|33.57|33.39|33.59|33.41|33.57|33.39|4
1735514480000|2024-12-29 23:21:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735555600000|2024-12-30 10:46:40|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735514490000|2024-12-29 23:21:30|33.69|33.51|33.72|33.54|33.72|33.54|33.69|33.51|3
1735555610000|2024-12-30 10:46:50|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735514500000|2024-12-29 23:21:40|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735555620000|2024-12-30 10:47:00|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735514520000|2024-12-29 23:22:00|33.71|33.53|33.69|33.51|33.71|33.53|33.69|33.51|2
1735555630000|2024-12-30 10:47:10|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735514530000|2024-12-29 23:22:10|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735555640000|2024-12-30 10:47:20|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735514540000|2024-12-29 23:22:20|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735555650000|2024-12-30 10:47:30|33.58|33.4|33.56|33.38|33.58|33.4|33.56|33.38|3
1735514550000|2024-12-29 23:22:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735555660000|2024-12-30 10:47:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735514560000|2024-12-29 23:22:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735555670000|2024-12-30 10:47:50|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735514570000|2024-12-29 23:22:50|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735555680000|2024-12-30 10:48:00|33.55|33.37|33.56|33.38|33.56|33.38|33.55|33.37|4
1735514580000|2024-12-29 23:23:00|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735555690000|2024-12-30 10:48:10|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735514590000|2024-12-29 23:23:10|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735555710000|2024-12-30 10:48:30|33.59|33.41|33.67|33.49|33.67|33.49|33.59|33.41|6
1735514600000|2024-12-29 23:23:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735555740000|2024-12-30 10:49:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735514610000|2024-12-29 23:23:30|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735555780000|2024-12-30 10:49:40|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|4
1735514630000|2024-12-29 23:23:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735555800000|2024-12-30 10:50:00|33.65|33.47|33.65|33.47|33.66|33.48|33.65|33.47|3
1735514650000|2024-12-29 23:24:10|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735555810000|2024-12-30 10:50:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735514680000|2024-12-29 23:24:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735555820000|2024-12-30 10:50:20|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735514710000|2024-12-29 23:25:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735555840000|2024-12-30 10:50:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735514730000|2024-12-29 23:25:30|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735555850000|2024-12-30 10:50:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735514760000|2024-12-29 23:26:00|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735555860000|2024-12-30 10:51:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|5
1735514780000|2024-12-29 23:26:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735555880000|2024-12-30 10:51:20|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735514790000|2024-12-29 23:26:30|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735555890000|2024-12-30 10:51:30|33.64|33.46|33.62|33.44|33.64|33.46|33.62|33.44|3
1735514830000|2024-12-29 23:27:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735555900000|2024-12-30 10:51:40|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735514840000|2024-12-29 23:27:20|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735555910000|2024-12-30 10:51:50|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735514850000|2024-12-29 23:27:30|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735555940000|2024-12-30 10:52:20|33.58|33.4|33.56|33.38|33.59|33.41|33.56|33.38|5
1735514880000|2024-12-29 23:28:00|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735555950000|2024-12-30 10:52:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735514910000|2024-12-29 23:28:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735555960000|2024-12-30 10:52:40|33.54|33.36|33.52|33.34|33.54|33.36|33.52|33.34|6
1735514920000|2024-12-29 23:28:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735555970000|2024-12-30 10:52:50|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735514930000|2024-12-29 23:28:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735555990000|2024-12-30 10:53:10|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735514940000|2024-12-29 23:29:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735556040000|2024-12-30 10:54:00|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735514950000|2024-12-29 23:29:10|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735556050000|2024-12-30 10:54:10|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735514960000|2024-12-29 23:29:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735556070000|2024-12-30 10:54:30|33.49|33.31|33.49|33.31|33.49|33.31|33.48|33.3|3
1735514970000|2024-12-29 23:29:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735556080000|2024-12-30 10:54:40|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|4
1735514980000|2024-12-29 23:29:40|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735556090000|2024-12-30 10:54:50|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735515000000|2024-12-29 23:30:00|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|4
1735556110000|2024-12-30 10:55:10|33.5|33.32|33.5|33.32|33.51|33.33|33.5|33.32|3
1735515010000|2024-12-29 23:30:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735556120000|2024-12-30 10:55:20|33.51|33.33|33.51|33.33|33.51|33.33|33.5|33.32|3
1735515030000|2024-12-29 23:30:30|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735556150000|2024-12-30 10:55:50|33.52|33.34|33.51|33.33|33.52|33.34|33.51|33.33|2
1735515040000|2024-12-29 23:30:40|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735556160000|2024-12-30 10:56:00|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735515050000|2024-12-29 23:30:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735556180000|2024-12-30 10:56:20|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735515060000|2024-12-29 23:31:00|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735556190000|2024-12-30 10:56:30|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735515070000|2024-12-29 23:31:10|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735556200000|2024-12-30 10:56:40|33.54|33.36|33.53|33.35|33.54|33.36|33.53|33.35|2
1735515080000|2024-12-29 23:31:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735556210000|2024-12-30 10:56:50|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735515090000|2024-12-29 23:31:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735556230000|2024-12-30 10:57:10|33.55|33.37|33.54|33.36|33.55|33.37|33.54|33.36|2
1735515100000|2024-12-29 23:31:40|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735556240000|2024-12-30 10:57:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735515110000|2024-12-29 23:31:50|33.77|33.59|33.77|33.59|33.77|33.59|33.76|33.58|3
1735556260000|2024-12-30 10:57:40|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|2
1735515120000|2024-12-29 23:32:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735556270000|2024-12-30 10:57:50|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|2
1735515130000|2024-12-29 23:32:10|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735556280000|2024-12-30 10:58:00|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735515140000|2024-12-29 23:32:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735556300000|2024-12-30 10:58:20|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735515150000|2024-12-29 23:32:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735556310000|2024-12-30 10:58:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735515160000|2024-12-29 23:32:40|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|4
1735556320000|2024-12-30 10:58:40|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735515170000|2024-12-29 23:32:50|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735556330000|2024-12-30 10:58:50|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735515180000|2024-12-29 23:33:00|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735556350000|2024-12-30 10:59:10|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735515190000|2024-12-29 23:33:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735556380000|2024-12-30 10:59:40|33.53|33.35|33.49|33.31|33.53|33.35|33.49|33.31|3
1735515210000|2024-12-29 23:33:30|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|5
1735556410000|2024-12-30 11:00:10|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|3
1735515220000|2024-12-29 23:33:40|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|6
1735556420000|2024-12-30 11:00:20|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735515230000|2024-12-29 23:33:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735556430000|2024-12-30 11:00:30|33.5|33.32|33.49|33.31|33.5|33.32|33.49|33.31|2
1735515240000|2024-12-29 23:34:00|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735556460000|2024-12-30 11:01:00|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|3
1735515260000|2024-12-29 23:34:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735556480000|2024-12-30 11:01:20|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735515270000|2024-12-29 23:34:30|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735556500000|2024-12-30 11:01:40|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735515280000|2024-12-29 23:34:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735556520000|2024-12-30 11:02:00|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735515290000|2024-12-29 23:34:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735556530000|2024-12-30 11:02:10|33.49|33.31|33.47|33.29|33.49|33.31|33.47|33.29|3
1735515300000|2024-12-29 23:35:00|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735556540000|2024-12-30 11:02:20|33.45|33.27|33.42|33.24|33.45|33.27|33.42|33.24|3
1735515330000|2024-12-29 23:35:30|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735556550000|2024-12-30 11:02:30|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735515340000|2024-12-29 23:35:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735556560000|2024-12-30 11:02:40|33.41|33.23|33.41|33.23|33.42|33.24|33.41|33.23|5
1735515350000|2024-12-29 23:35:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735556600000|2024-12-30 11:03:20|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|4
1735515380000|2024-12-29 23:36:20|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|3
1735556620000|2024-12-30 11:03:40|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735515390000|2024-12-29 23:36:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735556630000|2024-12-30 11:03:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735515400000|2024-12-29 23:36:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735556640000|2024-12-30 11:04:00|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735515410000|2024-12-29 23:36:50|33.85|33.67|33.86|33.68|33.86|33.68|33.84|33.66|4
1735556660000|2024-12-30 11:04:20|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735515420000|2024-12-29 23:37:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735556680000|2024-12-30 11:04:40|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735515430000|2024-12-29 23:37:10|33.84|33.66|33.81|33.63|33.84|33.66|33.81|33.63|4
1735556690000|2024-12-30 11:04:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735515440000|2024-12-29 23:37:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735556700000|2024-12-30 11:05:00|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735515450000|2024-12-29 23:37:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735556760000|2024-12-30 11:06:00|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735515460000|2024-12-29 23:37:40|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735556770000|2024-12-30 11:06:10|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735515470000|2024-12-29 23:37:50|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735556780000|2024-12-30 11:06:20|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735515480000|2024-12-29 23:38:00|33.86|33.68|33.86|33.68|33.87|33.69|33.86|33.68|3
1735556790000|2024-12-30 11:06:30|33.43|33.25|33.43|33.25|33.44|33.26|33.43|33.25|3
1735515490000|2024-12-29 23:38:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735556810000|2024-12-30 11:06:50|33.42|33.24|33.4|33.22|33.42|33.24|33.4|33.22|3
1735515500000|2024-12-29 23:38:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735556820000|2024-12-30 11:07:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735515520000|2024-12-29 23:38:40|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735556830000|2024-12-30 11:07:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735515540000|2024-12-29 23:39:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735556840000|2024-12-30 11:07:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735515550000|2024-12-29 23:39:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735556850000|2024-12-30 11:07:30|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735515570000|2024-12-29 23:39:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735556860000|2024-12-30 11:07:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735515580000|2024-12-29 23:39:40|33.85|33.67|33.87|33.69|33.87|33.69|33.85|33.67|3
1735556870000|2024-12-30 11:07:50|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735515620000|2024-12-29 23:40:20|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735556880000|2024-12-30 11:08:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735515630000|2024-12-29 23:40:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735556910000|2024-12-30 11:08:30|33.31|33.13|33.33|33.15|33.33|33.15|33.31|33.13|3
1735515640000|2024-12-29 23:40:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735556920000|2024-12-30 11:08:40|33.34|33.16|33.36|33.18|33.36|33.18|33.34|33.16|3
1735515810000|2024-12-29 23:43:30|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735556930000|2024-12-30 11:08:50|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735515820000|2024-12-29 23:43:40|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735556940000|2024-12-30 11:09:00|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735515830000|2024-12-29 23:43:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735556950000|2024-12-30 11:09:10|33.33|33.15|33.33|33.15|33.34|33.16|33.32|33.14|5
1735515920000|2024-12-29 23:45:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735556960000|2024-12-30 11:09:20|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735515940000|2024-12-29 23:45:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735556970000|2024-12-30 11:09:30|33.33|33.15|33.33|33.15|33.34|33.16|33.33|33.15|5
1735515990000|2024-12-29 23:46:30|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735556980000|2024-12-30 11:09:40|33.34|33.16|33.32|33.14|33.34|33.16|33.32|33.14|3
1735516000000|2024-12-29 23:46:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735556990000|2024-12-30 11:09:50|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735516010000|2024-12-29 23:46:50|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735557000000|2024-12-30 11:10:00|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735516020000|2024-12-29 23:47:00|33.95|33.77|33.95|33.77|33.95|33.77|33.94|33.76|3
1735557010000|2024-12-30 11:10:10|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735516030000|2024-12-29 23:47:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735557020000|2024-12-30 11:10:20|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735516050000|2024-12-29 23:47:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735557060000|2024-12-30 11:11:00|33.31|33.13|33.34|33.16|33.34|33.16|33.31|33.13|4
1735516060000|2024-12-29 23:47:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735557070000|2024-12-30 11:11:10|33.35|33.17|33.38|33.2|33.38|33.2|33.35|33.17|4
1735516070000|2024-12-29 23:47:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735557080000|2024-12-30 11:11:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735516100000|2024-12-29 23:48:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735557090000|2024-12-30 11:11:30|33.38|33.2|33.35|33.17|33.39|33.21|33.35|33.17|6
1735516110000|2024-12-29 23:48:30|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735557100000|2024-12-30 11:11:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735516130000|2024-12-29 23:48:50|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735557110000|2024-12-30 11:11:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735516140000|2024-12-29 23:49:00|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735557120000|2024-12-30 11:12:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735516150000|2024-12-29 23:49:10|33.93|33.75|33.93|33.75|33.93|33.75|33.92|33.74|3
1735557150000|2024-12-30 11:12:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735516160000|2024-12-29 23:49:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735557160000|2024-12-30 11:12:40|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735516170000|2024-12-29 23:49:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735557170000|2024-12-30 11:12:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735516180000|2024-12-29 23:49:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735557180000|2024-12-30 11:13:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735516190000|2024-12-29 23:49:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735557190000|2024-12-30 11:13:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735557230000|2024-12-30 11:13:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735516200000|2024-12-29 23:50:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735557260000|2024-12-30 11:14:20|33.31|33.13|33.31|33.13|33.32|33.14|33.31|33.13|3
1735516230000|2024-12-29 23:50:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735557330000|2024-12-30 11:15:30|33.32|33.14|33.34|33.16|33.35|33.17|33.32|33.14|4
1735516240000|2024-12-29 23:50:40|33.94|33.76|33.95|33.77|33.95|33.77|33.93|33.75|4
1735557340000|2024-12-30 11:15:40|33.33|33.15|33.31|33.13|33.33|33.15|33.31|33.13|3
1735516260000|2024-12-29 23:51:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735557350000|2024-12-30 11:15:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735516270000|2024-12-29 23:51:10|33.93|33.75|33.93|33.75|33.94|33.76|33.93|33.75|7
1735557360000|2024-12-30 11:16:00|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735516280000|2024-12-29 23:51:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735557400000|2024-12-30 11:16:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735516290000|2024-12-29 23:51:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735557410000|2024-12-30 11:16:50|33.29|33.11|33.31|33.13|33.31|33.13|33.29|33.11|3
1735516320000|2024-12-29 23:52:00|33.92|33.74|33.92|33.74|33.92|33.74|33.9|33.72|4
1735557420000|2024-12-30 11:17:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735516340000|2024-12-29 23:52:20|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735557440000|2024-12-30 11:17:20|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735516350000|2024-12-29 23:52:30|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735557460000|2024-12-30 11:17:40|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735516370000|2024-12-29 23:52:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|8
1735557490000|2024-12-30 11:18:10|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|4
1735516390000|2024-12-29 23:53:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735557500000|2024-12-30 11:18:20|33.28|33.1|33.31|33.13|33.31|33.13|33.28|33.1|4
1735516410000|2024-12-29 23:53:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735557510000|2024-12-30 11:18:30|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735516440000|2024-12-29 23:54:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735557520000|2024-12-30 11:18:40|33.33|33.15|33.34|33.16|33.34|33.16|33.32|33.14|6
1735516460000|2024-12-29 23:54:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735557530000|2024-12-30 11:18:50|33.33|33.15|33.3|33.12|33.33|33.15|33.3|33.12|4
1735516480000|2024-12-29 23:54:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735557540000|2024-12-30 11:19:00|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735516490000|2024-12-29 23:54:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|6
1735557550000|2024-12-30 11:19:10|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735516500000|2024-12-29 23:55:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735557560000|2024-12-30 11:19:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735516520000|2024-12-29 23:55:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735557570000|2024-12-30 11:19:30|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735516530000|2024-12-29 23:55:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735557580000|2024-12-30 11:19:40|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|5
1735516620000|2024-12-29 23:57:00|33.89|33.71|33.86|33.68|33.89|33.71|33.86|33.68|4
1735557590000|2024-12-30 11:19:50|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735516640000|2024-12-29 23:57:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735557600000|2024-12-30 11:20:00|33.29|33.11|33.31|33.13|33.31|33.13|33.28|33.1|4
1735516650000|2024-12-29 23:57:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735557610000|2024-12-30 11:20:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735516710000|2024-12-29 23:58:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735557620000|2024-12-30 11:20:20|33.33|33.15|33.36|33.18|33.36|33.18|33.33|33.15|3
1735516720000|2024-12-29 23:58:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735557630000|2024-12-30 11:20:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735516770000|2024-12-29 23:59:30|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735557640000|2024-12-30 11:20:40|33.39|33.21|33.39|33.21|33.39|33.21|33.37|33.19|6
1735516780000|2024-12-29 23:59:40|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735557650000|2024-12-30 11:20:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735557660000|2024-12-30 11:21:00|33.38|33.2|33.37|33.19|33.39|33.21|33.37|33.19|4
1735557670000|2024-12-30 11:21:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735557680000|2024-12-30 11:21:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557690000|2024-12-30 11:21:30|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735557700000|2024-12-30 11:21:40|33.4|33.22|33.38|33.2|33.4|33.22|33.37|33.19|4
1735557710000|2024-12-30 11:21:50|33.37|33.19|33.37|33.19|33.38|33.2|33.37|33.19|3
1735557720000|2024-12-30 11:22:00|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735557730000|2024-12-30 11:22:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735557740000|2024-12-30 11:22:20|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735557750000|2024-12-30 11:22:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735557760000|2024-12-30 11:22:40|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735557770000|2024-12-30 11:22:50|33.38|33.2|33.4|33.22|33.4|33.22|33.38|33.2|3
1735557780000|2024-12-30 11:23:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557790000|2024-12-30 11:23:10|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735557820000|2024-12-30 11:23:40|33.41|33.23|33.4|33.22|33.42|33.24|33.4|33.22|4
1735557830000|2024-12-30 11:23:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557840000|2024-12-30 11:24:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735557850000|2024-12-30 11:24:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735557860000|2024-12-30 11:24:20|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735557870000|2024-12-30 11:24:30|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|2
1735557880000|2024-12-30 11:24:40|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735557900000|2024-12-30 11:25:00|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735557910000|2024-12-30 11:25:10|33.44|33.26|33.45|33.27|33.45|33.27|33.44|33.26|2
1735557930000|2024-12-30 11:25:30|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735557940000|2024-12-30 11:25:40|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|2
1735557960000|2024-12-30 11:26:00|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735557970000|2024-12-30 11:26:10|33.49|33.31|33.51|33.33|33.51|33.33|33.49|33.31|3
1735557980000|2024-12-30 11:26:20|33.52|33.34|33.52|33.34|33.53|33.35|33.52|33.34|3
1735558000000|2024-12-30 11:26:40|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735558010000|2024-12-30 11:26:50|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735558020000|2024-12-30 11:27:00|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735558050000|2024-12-30 11:27:30|33.53|33.35|33.54|33.36|33.55|33.37|33.53|33.35|4
1735558060000|2024-12-30 11:27:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735558070000|2024-12-30 11:27:50|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|4
1735558080000|2024-12-30 11:28:00|33.58|33.4|33.63|33.45|33.63|33.45|33.58|33.4|5
1735558090000|2024-12-30 11:28:10|33.64|33.46|33.67|33.49|33.67|33.49|33.63|33.45|6
1735558100000|2024-12-30 11:28:20|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735558120000|2024-12-30 11:28:40|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735558130000|2024-12-30 11:28:50|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|9
1735558140000|2024-12-30 11:29:00|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735558150000|2024-12-30 11:29:10|33.68|33.5|33.68|33.5|33.68|33.5|33.67|33.49|3
1735558160000|2024-12-30 11:29:20|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735558180000|2024-12-30 11:29:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735558190000|2024-12-30 11:29:50|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735558200000|2024-12-30 11:30:00|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|6
1735558210000|2024-12-30 11:30:10|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735558220000|2024-12-30 11:30:20|33.64|33.46|33.64|33.46|33.65|33.47|33.63|33.45|5
1735558230000|2024-12-30 11:30:30|33.65|33.47|33.64|33.46|33.65|33.47|33.63|33.45|4
1735558240000|2024-12-30 11:30:40|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735558250000|2024-12-30 11:30:50|33.65|33.47|33.66|33.48|33.66|33.48|33.64|33.46|3
1735558260000|2024-12-30 11:31:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735558270000|2024-12-30 11:31:10|33.66|33.48|33.66|33.48|33.66|33.48|33.65|33.47|3
1735558280000|2024-12-30 11:31:20|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735558290000|2024-12-30 11:31:30|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735558300000|2024-12-30 11:31:40|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735558310000|2024-12-30 11:31:50|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735558320000|2024-12-30 11:32:00|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558330000|2024-12-30 11:32:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735558350000|2024-12-30 11:32:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735558370000|2024-12-30 11:32:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558390000|2024-12-30 11:33:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558400000|2024-12-30 11:33:20|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558410000|2024-12-30 11:33:30|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735558420000|2024-12-30 11:33:40|33.63|33.45|33.61|33.43|33.63|33.45|33.61|33.43|3
1735558430000|2024-12-30 11:33:50|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735558440000|2024-12-30 11:34:00|33.59|33.41|33.6|33.42|33.6|33.42|33.58|33.4|8
1735558460000|2024-12-30 11:34:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558470000|2024-12-30 11:34:30|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735558480000|2024-12-30 11:34:40|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735558500000|2024-12-30 11:35:00|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735558510000|2024-12-30 11:35:10|33.61|33.43|33.62|33.44|33.62|33.44|33.61|33.43|2
1735558520000|2024-12-30 11:35:20|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558540000|2024-12-30 11:35:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558550000|2024-12-30 11:35:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558560000|2024-12-30 11:36:00|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735558570000|2024-12-30 11:36:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|3
1735558580000|2024-12-30 11:36:20|33.62|33.44|33.6|33.42|33.62|33.44|33.6|33.42|3
1735558600000|2024-12-30 11:36:40|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735558620000|2024-12-30 11:37:00|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735558630000|2024-12-30 11:37:10|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558680000|2024-12-30 11:38:00|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735558690000|2024-12-30 11:38:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558710000|2024-12-30 11:38:30|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558720000|2024-12-30 11:38:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558730000|2024-12-30 11:38:50|33.63|33.45|33.63|33.45|33.63|33.45|33.62|33.44|3
1735558740000|2024-12-30 11:39:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558750000|2024-12-30 11:39:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558760000|2024-12-30 11:39:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558770000|2024-12-30 11:39:30|33.6|33.42|33.6|33.42|33.61|33.43|33.6|33.42|3
1735558780000|2024-12-30 11:39:40|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735558800000|2024-12-30 11:40:00|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735558810000|2024-12-30 11:40:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735558820000|2024-12-30 11:40:20|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735558830000|2024-12-30 11:40:30|33.59|33.41|33.59|33.41|33.59|33.41|33.58|33.4|3
1735558840000|2024-12-30 11:40:40|33.6|33.42|33.57|33.39|33.6|33.42|33.57|33.39|3
1735558860000|2024-12-30 11:41:00|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735558880000|2024-12-30 11:41:20|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735558910000|2024-12-30 11:41:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735558920000|2024-12-30 11:42:00|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|3
1735558930000|2024-12-30 11:42:10|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558940000|2024-12-30 11:42:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558950000|2024-12-30 11:42:30|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|4
1735558960000|2024-12-30 11:42:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558970000|2024-12-30 11:42:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558990000|2024-12-30 11:43:10|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|10
1735559000000|2024-12-30 11:43:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735559010000|2024-12-30 11:43:30|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735559020000|2024-12-30 11:43:40|33.6|33.42|33.61|33.43|33.61|33.43|33.59|33.41|4
1735559060000|2024-12-30 11:44:20|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735559080000|2024-12-30 11:44:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735559100000|2024-12-30 11:45:00|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735559120000|2024-12-30 11:45:20|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735559130000|2024-12-30 11:45:30|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735559140000|2024-12-30 11:45:40|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735559160000|2024-12-30 11:46:00|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735559170000|2024-12-30 11:46:10|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735559180000|2024-12-30 11:46:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559190000|2024-12-30 11:46:30|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735559220000|2024-12-30 11:47:00|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|4
1735559240000|2024-12-30 11:47:20|33.65|33.47|33.65|33.47|33.66|33.48|33.65|33.47|3
1735559250000|2024-12-30 11:47:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735559260000|2024-12-30 11:47:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735559280000|2024-12-30 11:48:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735559300000|2024-12-30 11:48:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735559320000|2024-12-30 11:48:40|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735559330000|2024-12-30 11:48:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735559340000|2024-12-30 11:49:00|33.62|33.44|33.64|33.46|33.64|33.46|33.62|33.44|3
1735559350000|2024-12-30 11:49:10|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735559410000|2024-12-30 11:50:10|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559420000|2024-12-30 11:50:20|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735559430000|2024-12-30 11:50:30|33.68|33.5|33.68|33.5|33.68|33.5|33.67|33.49|3
1735559440000|2024-12-30 11:50:40|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735559450000|2024-12-30 11:50:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735559460000|2024-12-30 11:51:00|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|4
1735559470000|2024-12-30 11:51:10|33.67|33.49|33.66|33.48|33.67|33.49|33.65|33.47|4
1735559480000|2024-12-30 11:51:20|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735559510000|2024-12-30 11:51:50|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735559520000|2024-12-30 11:52:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559530000|2024-12-30 11:52:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735559550000|2024-12-30 11:52:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735559560000|2024-12-30 11:52:40|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|4
1735559570000|2024-12-30 11:52:50|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735559590000|2024-12-30 11:53:10|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735559610000|2024-12-30 11:53:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735559630000|2024-12-30 11:53:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|6
1735559640000|2024-12-30 11:54:00|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735559650000|2024-12-30 11:54:10|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559660000|2024-12-30 11:54:20|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|3
1735559670000|2024-12-30 11:54:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735559700000|2024-12-30 11:55:00|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735559710000|2024-12-30 11:55:10|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735559720000|2024-12-30 11:55:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735559730000|2024-12-30 11:55:30|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735559750000|2024-12-30 11:55:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735559770000|2024-12-30 11:56:10|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735559780000|2024-12-30 11:56:20|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735559790000|2024-12-30 11:56:30|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735559830000|2024-12-30 11:57:10|33.75|33.57|33.77|33.59|33.77|33.59|33.75|33.57|2
1735559840000|2024-12-30 11:57:20|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735559850000|2024-12-30 11:57:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735559880000|2024-12-30 11:58:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735559900000|2024-12-30 11:58:20|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735559920000|2024-12-30 11:58:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735559930000|2024-12-30 11:58:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735559940000|2024-12-30 11:59:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735559950000|2024-12-30 11:59:10|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735559970000|2024-12-30 11:59:30|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|5
1735559990000|2024-12-30 11:59:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|4
1735560000000|2024-12-30 12:00:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|4
1735560010000|2024-12-30 12:00:10|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735560020000|2024-12-30 12:00:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735560030000|2024-12-30 12:00:30|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735560050000|2024-12-30 12:00:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735560060000|2024-12-30 12:01:00|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735560070000|2024-12-30 12:01:10|33.73|33.55|33.73|33.55|33.74|33.56|33.73|33.55|3
1735560090000|2024-12-30 12:01:30|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735560100000|2024-12-30 12:01:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735560110000|2024-12-30 12:01:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735560140000|2024-12-30 12:02:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735560150000|2024-12-30 12:02:30|33.77|33.59|33.77|33.59|33.78|33.6|33.77|33.59|3
1735560160000|2024-12-30 12:02:40|33.78|33.6|33.78|33.6|33.78|33.6|33.77|33.59|3
1735560180000|2024-12-30 12:03:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735560190000|2024-12-30 12:03:10|33.8|33.62|33.83|33.65|33.83|33.65|33.8|33.62|3
1735560200000|2024-12-30 12:03:20|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|5
1735560210000|2024-12-30 12:03:30|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735560220000|2024-12-30 12:03:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735560230000|2024-12-30 12:03:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735560240000|2024-12-30 12:04:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735560250000|2024-12-30 12:04:10|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735560260000|2024-12-30 12:04:20|33.88|33.7|33.88|33.7|33.88|33.7|33.86|33.68|7
1735560270000|2024-12-30 12:04:30|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735560280000|2024-12-30 12:04:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735560290000|2024-12-30 12:04:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735560300000|2024-12-30 12:05:00|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735560320000|2024-12-30 12:05:20|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|5
1735560330000|2024-12-30 12:05:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735560340000|2024-12-30 12:05:40|33.9|33.72|33.87|33.69|33.9|33.72|33.87|33.69|4
1735560350000|2024-12-30 12:05:50|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735560360000|2024-12-30 12:06:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735560370000|2024-12-30 12:06:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735560380000|2024-12-30 12:06:20|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735560390000|2024-12-30 12:06:30|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735560400000|2024-12-30 12:06:40|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735560430000|2024-12-30 12:07:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735560440000|2024-12-30 12:07:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735560450000|2024-12-30 12:07:30|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735560480000|2024-12-30 12:08:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735560490000|2024-12-30 12:08:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735560500000|2024-12-30 12:08:20|33.92|33.74|33.91|33.73|33.93|33.75|33.91|33.73|4
1735560510000|2024-12-30 12:08:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735560520000|2024-12-30 12:08:40|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|3
1735560530000|2024-12-30 12:08:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735560540000|2024-12-30 12:09:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735560570000|2024-12-30 12:09:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735560580000|2024-12-30 12:09:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735560590000|2024-12-30 12:09:50|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735560600000|2024-12-30 12:10:00|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|3
1735560610000|2024-12-30 12:10:10|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735560620000|2024-12-30 12:10:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735560630000|2024-12-30 12:10:30|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|3
1735560640000|2024-12-30 12:10:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735560650000|2024-12-30 12:10:50|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735560660000|2024-12-30 12:11:00|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735560670000|2024-12-30 12:11:10|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735560680000|2024-12-30 12:11:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735560690000|2024-12-30 12:11:30|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735560700000|2024-12-30 12:11:40|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735560710000|2024-12-30 12:11:50|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735560720000|2024-12-30 12:12:00|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735560740000|2024-12-30 12:12:20|33.88|33.7|33.9|33.72|33.9|33.72|33.88|33.7|2
1735560760000|2024-12-30 12:12:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735560780000|2024-12-30 12:13:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735560810000|2024-12-30 12:13:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735560820000|2024-12-30 12:13:40|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735560840000|2024-12-30 12:14:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735560850000|2024-12-30 12:14:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735560880000|2024-12-30 12:14:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|4
1735560900000|2024-12-30 12:15:00|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735560910000|2024-12-30 12:15:10|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735560930000|2024-12-30 12:15:30|33.88|33.7|33.91|33.73|33.91|33.73|33.87|33.69|6
1735560970000|2024-12-30 12:16:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735560980000|2024-12-30 12:16:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735560990000|2024-12-30 12:16:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735561000000|2024-12-30 12:16:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735561010000|2024-12-30 12:16:50|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735561020000|2024-12-30 12:17:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|5
1735561040000|2024-12-30 12:17:20|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735561050000|2024-12-30 12:17:30|33.94|33.76|33.96|33.78|33.96|33.78|33.94|33.76|7
1735561070000|2024-12-30 12:17:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|4
1735561080000|2024-12-30 12:18:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735561090000|2024-12-30 12:18:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735561100000|2024-12-30 12:18:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735561110000|2024-12-30 12:18:30|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735561120000|2024-12-30 12:18:40|33.91|33.73|33.95|33.77|33.95|33.77|33.91|33.73|4
1735561140000|2024-12-30 12:19:00|33.96|33.78|33.95|33.77|33.97|33.79|33.95|33.77|4
1735561150000|2024-12-30 12:19:10|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735561160000|2024-12-30 12:19:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735561170000|2024-12-30 12:19:30|33.93|33.75|33.94|33.76|33.94|33.76|33.92|33.74|4
1735561180000|2024-12-30 12:19:40|33.95|33.77|33.96|33.78|33.96|33.78|33.94|33.76|3
1735561200000|2024-12-30 12:20:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735561210000|2024-12-30 12:20:10|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735561220000|2024-12-30 12:20:20|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735561230000|2024-12-30 12:20:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735561240000|2024-12-30 12:20:40|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735561250000|2024-12-30 12:20:50|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735561260000|2024-12-30 12:21:00|34.03|33.85|34.04|33.86|34.05|33.87|34.03|33.85|5
1735561270000|2024-12-30 12:21:10|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735561280000|2024-12-30 12:21:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735561290000|2024-12-30 12:21:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735561300000|2024-12-30 12:21:40|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735561310000|2024-12-30 12:21:50|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|3
1735561320000|2024-12-30 12:22:00|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735561330000|2024-12-30 12:22:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735561340000|2024-12-30 12:22:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561350000|2024-12-30 12:22:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735561360000|2024-12-30 12:22:40|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735561370000|2024-12-30 12:22:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|8
1735561380000|2024-12-30 12:23:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561390000|2024-12-30 12:23:10|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735561400000|2024-12-30 12:23:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735561410000|2024-12-30 12:23:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735561420000|2024-12-30 12:23:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561430000|2024-12-30 12:23:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735561450000|2024-12-30 12:24:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735561460000|2024-12-30 12:24:20|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|4
1735561480000|2024-12-30 12:24:40|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735561490000|2024-12-30 12:24:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735561510000|2024-12-30 12:25:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735561520000|2024-12-30 12:25:20|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735561530000|2024-12-30 12:25:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561540000|2024-12-30 12:25:40|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735561550000|2024-12-30 12:25:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561560000|2024-12-30 12:26:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735561570000|2024-12-30 12:26:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735561600000|2024-12-30 12:26:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735561610000|2024-12-30 12:26:50|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735561620000|2024-12-30 12:27:00|34.11|33.93|34.13|33.95|34.14|33.96|34.11|33.93|5
1735561630000|2024-12-30 12:27:10|34.14|33.96|34.14|33.96|34.15|33.97|34.13|33.95|5
1735561640000|2024-12-30 12:27:20|34.15|33.97|34.12|33.94|34.15|33.97|34.12|33.94|4
1735561650000|2024-12-30 12:27:30|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735561660000|2024-12-30 12:27:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735561670000|2024-12-30 12:27:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735561680000|2024-12-30 12:28:00|34.12|33.94|34.11|33.93|34.13|33.95|34.11|33.93|4
1735561690000|2024-12-30 12:28:10|34.1|33.92|34.07|33.89|34.1|33.92|34.07|33.89|4
1735561700000|2024-12-30 12:28:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735561710000|2024-12-30 12:28:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735561730000|2024-12-30 12:28:50|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|4
1735561740000|2024-12-30 12:29:00|34.1|33.92|34.1|33.92|34.11|33.93|34.1|33.92|3
1735561750000|2024-12-30 12:29:10|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735561760000|2024-12-30 12:29:20|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735561770000|2024-12-30 12:29:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735561780000|2024-12-30 12:29:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735561800000|2024-12-30 12:30:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735561810000|2024-12-30 12:30:10|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735561820000|2024-12-30 12:30:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735561830000|2024-12-30 12:30:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735561840000|2024-12-30 12:30:40|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|5
1735561850000|2024-12-30 12:30:50|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735561860000|2024-12-30 12:31:00|34|33.82|34.02|33.84|34.02|33.84|34|33.82|2
1735561870000|2024-12-30 12:31:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735561880000|2024-12-30 12:31:20|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|2
1735561890000|2024-12-30 12:31:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735561900000|2024-12-30 12:31:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735561910000|2024-12-30 12:31:50|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735561920000|2024-12-30 12:32:00|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735561940000|2024-12-30 12:32:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735561950000|2024-12-30 12:32:30|34.04|33.86|34.01|33.83|34.04|33.86|34.01|33.83|4
1735561960000|2024-12-30 12:32:40|34|33.82|33.96|33.78|34|33.82|33.96|33.78|5
1735561970000|2024-12-30 12:32:50|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735561980000|2024-12-30 12:33:00|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735561990000|2024-12-30 12:33:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735562000000|2024-12-30 12:33:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735562010000|2024-12-30 12:33:30|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|3
1735562020000|2024-12-30 12:33:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735562030000|2024-12-30 12:33:50|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735562040000|2024-12-30 12:34:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735562050000|2024-12-30 12:34:10|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735562060000|2024-12-30 12:34:20|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735562080000|2024-12-30 12:34:40|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735562090000|2024-12-30 12:34:50|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735562100000|2024-12-30 12:35:00|33.91|33.73|33.88|33.7|33.91|33.73|33.88|33.7|4
1735562110000|2024-12-30 12:35:10|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735562120000|2024-12-30 12:35:20|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735562130000|2024-12-30 12:35:30|33.87|33.69|33.86|33.68|33.88|33.7|33.86|33.68|4
1735562140000|2024-12-30 12:35:40|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735562150000|2024-12-30 12:35:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735562160000|2024-12-30 12:36:00|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735562170000|2024-12-30 12:36:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735562190000|2024-12-30 12:36:30|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735562200000|2024-12-30 12:36:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735562220000|2024-12-30 12:37:00|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735562240000|2024-12-30 12:37:20|33.8|33.62|33.8|33.62|33.8|33.62|33.79|33.61|3
1735562260000|2024-12-30 12:37:40|33.81|33.63|33.79|33.61|33.81|33.63|33.79|33.61|5
1735562270000|2024-12-30 12:37:50|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|2
1735562280000|2024-12-30 12:38:00|33.83|33.65|33.8|33.62|33.83|33.65|33.8|33.62|6
1735562290000|2024-12-30 12:38:10|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735562300000|2024-12-30 12:38:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735562310000|2024-12-30 12:38:30|33.79|33.61|33.79|33.61|33.8|33.62|33.79|33.61|3
1735562320000|2024-12-30 12:38:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735562340000|2024-12-30 12:39:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735562350000|2024-12-30 12:39:10|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735562370000|2024-12-30 12:39:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735562380000|2024-12-30 12:39:40|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735562390000|2024-12-30 12:39:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735562400000|2024-12-30 12:40:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735562410000|2024-12-30 12:40:10|33.85|33.67|33.83|33.65|33.85|33.67|33.83|33.65|2
1735562420000|2024-12-30 12:40:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735562460000|2024-12-30 12:41:00|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735562470000|2024-12-30 12:41:10|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735562480000|2024-12-30 12:41:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735562490000|2024-12-30 12:41:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|4
1735562500000|2024-12-30 12:41:40|33.88|33.7|33.87|33.69|33.88|33.7|33.86|33.68|4
1735562520000|2024-12-30 12:42:00|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735562530000|2024-12-30 12:42:10|33.86|33.68|33.86|33.68|33.86|33.68|33.85|33.67|3
1735562540000|2024-12-30 12:42:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735562560000|2024-12-30 12:42:40|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735562580000|2024-12-30 12:43:00|33.86|33.68|33.86|33.68|33.87|33.69|33.85|33.67|5
1735562590000|2024-12-30 12:43:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735562600000|2024-12-30 12:43:20|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|3
1735562610000|2024-12-30 12:43:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735562630000|2024-12-30 12:43:50|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|5
1735562650000|2024-12-30 12:44:10|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735562660000|2024-12-30 12:44:20|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735562680000|2024-12-30 12:44:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735562700000|2024-12-30 12:45:00|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735562710000|2024-12-30 12:45:10|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735562720000|2024-12-30 12:45:20|33.86|33.68|33.88|33.7|33.88|33.7|33.85|33.67|4
1735562730000|2024-12-30 12:45:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735562740000|2024-12-30 12:45:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735562750000|2024-12-30 12:45:50|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735562760000|2024-12-30 12:46:00|33.89|33.71|33.9|33.72|33.91|33.73|33.89|33.71|6
1735562790000|2024-12-30 12:46:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735562820000|2024-12-30 12:47:00|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735562830000|2024-12-30 12:47:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735562900000|2024-12-30 12:48:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735562910000|2024-12-30 12:48:30|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735562930000|2024-12-30 12:48:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735562940000|2024-12-30 12:49:00|33.9|33.72|33.89|33.71|33.91|33.73|33.89|33.71|4
1735562990000|2024-12-30 12:49:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735563000000|2024-12-30 12:50:00|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735563010000|2024-12-30 12:50:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735563020000|2024-12-30 12:50:20|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735563030000|2024-12-30 12:50:30|33.88|33.7|33.87|33.69|33.89|33.71|33.87|33.69|4
1735563040000|2024-12-30 12:50:40|33.86|33.68|33.84|33.66|33.86|33.68|33.84|33.66|5
1735563050000|2024-12-30 12:50:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735563060000|2024-12-30 12:51:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735563070000|2024-12-30 12:51:10|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|3
1735563080000|2024-12-30 12:51:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735563090000|2024-12-30 12:51:30|33.85|33.67|33.81|33.63|33.85|33.67|33.81|33.63|7
1735563100000|2024-12-30 12:51:40|33.8|33.62|33.78|33.6|33.8|33.62|33.78|33.6|3
1735563110000|2024-12-30 12:51:50|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735563120000|2024-12-30 12:52:00|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735563140000|2024-12-30 12:52:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735563150000|2024-12-30 12:52:30|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735563200000|2024-12-30 12:53:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735563210000|2024-12-30 12:53:30|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735563220000|2024-12-30 12:53:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735563230000|2024-12-30 12:53:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735563240000|2024-12-30 12:54:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735563250000|2024-12-30 12:54:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735563260000|2024-12-30 12:54:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735563300000|2024-12-30 12:55:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735563320000|2024-12-30 12:55:20|33.74|33.56|33.77|33.59|33.77|33.59|33.73|33.55|5
1735563330000|2024-12-30 12:55:30|33.78|33.6|33.81|33.63|33.81|33.63|33.78|33.6|4
1735563340000|2024-12-30 12:55:40|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735563350000|2024-12-30 12:55:50|33.82|33.64|33.78|33.6|33.82|33.64|33.78|33.6|5
1735563360000|2024-12-30 12:56:00|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735563380000|2024-12-30 12:56:20|33.75|33.57|33.75|33.57|33.75|33.57|33.74|33.56|5
1735563390000|2024-12-30 12:56:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|4
1735563400000|2024-12-30 12:56:40|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735563410000|2024-12-30 12:56:50|33.74|33.56|33.76|33.58|33.76|33.58|33.74|33.56|3
1735563420000|2024-12-30 12:57:00|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735563430000|2024-12-30 12:57:10|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735563440000|2024-12-30 12:57:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735563450000|2024-12-30 12:57:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735563480000|2024-12-30 12:58:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735563490000|2024-12-30 12:58:10|33.75|33.57|33.77|33.59|33.77|33.59|33.75|33.57|3
1735563500000|2024-12-30 12:58:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735563510000|2024-12-30 12:58:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735563520000|2024-12-30 12:58:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735563530000|2024-12-30 12:58:50|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735563540000|2024-12-30 12:59:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735563550000|2024-12-30 12:59:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|4
1735563570000|2024-12-30 12:59:30|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735563580000|2024-12-30 12:59:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735563600000|2024-12-30 13:00:00|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|3
1735563610000|2024-12-30 13:00:10|33.8|33.62|33.82|33.64|33.83|33.65|33.78|33.6|7
1735563620000|2024-12-30 13:00:20|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735563630000|2024-12-30 13:00:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735563640000|2024-12-30 13:00:40|33.86|33.68|33.88|33.7|33.88|33.7|33.86|33.68|3
1735563650000|2024-12-30 13:00:50|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735563660000|2024-12-30 13:01:00|33.89|33.71|33.86|33.68|33.89|33.71|33.86|33.68|4
1735563670000|2024-12-30 13:01:10|33.87|33.69|33.9|33.72|33.9|33.72|33.87|33.69|4
1735563680000|2024-12-30 13:01:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735563700000|2024-12-30 13:01:40|33.9|33.72|33.87|33.69|33.9|33.72|33.87|33.69|6
1735563710000|2024-12-30 13:01:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735563720000|2024-12-30 13:02:00|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|4
1735563730000|2024-12-30 13:02:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735563740000|2024-12-30 13:02:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735563760000|2024-12-30 13:02:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735563770000|2024-12-30 13:02:50|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735563780000|2024-12-30 13:03:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735563790000|2024-12-30 13:03:10|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735563800000|2024-12-30 13:03:20|33.86|33.68|33.85|33.67|33.87|33.69|33.85|33.67|4
1735563810000|2024-12-30 13:03:30|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|4
1735563840000|2024-12-30 13:04:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735563870000|2024-12-30 13:04:30|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735563880000|2024-12-30 13:04:40|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|3
1735563890000|2024-12-30 13:04:50|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735563900000|2024-12-30 13:05:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735563910000|2024-12-30 13:05:10|33.84|33.66|33.83|33.65|33.84|33.66|33.82|33.64|6
1735563920000|2024-12-30 13:05:20|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735563930000|2024-12-30 13:05:30|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735563940000|2024-12-30 13:05:40|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735563950000|2024-12-30 13:05:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735563960000|2024-12-30 13:06:00|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735563970000|2024-12-30 13:06:10|33.81|33.63|33.83|33.65|33.83|33.65|33.81|33.63|3
1735563980000|2024-12-30 13:06:20|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735563990000|2024-12-30 13:06:30|33.79|33.61|33.77|33.59|33.79|33.61|33.77|33.59|3
1735564000000|2024-12-30 13:06:40|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|3
1735564010000|2024-12-30 13:06:50|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735564020000|2024-12-30 13:07:00|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735564030000|2024-12-30 13:07:10|33.73|33.55|33.74|33.56|33.75|33.57|33.73|33.55|4
1735564040000|2024-12-30 13:07:20|33.75|33.57|33.75|33.57|33.75|33.57|33.74|33.56|3
1735564050000|2024-12-30 13:07:30|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735564060000|2024-12-30 13:07:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735564070000|2024-12-30 13:07:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735564080000|2024-12-30 13:08:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735564090000|2024-12-30 13:08:10|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735564100000|2024-12-30 13:08:20|33.75|33.57|33.75|33.57|33.76|33.58|33.74|33.56|5
1735564110000|2024-12-30 13:08:30|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735564120000|2024-12-30 13:08:40|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735564130000|2024-12-30 13:08:50|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735564140000|2024-12-30 13:09:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|4
1735564150000|2024-12-30 13:09:10|33.71|33.53|33.7|33.52|33.72|33.54|33.7|33.52|4
1735564170000|2024-12-30 13:09:30|33.71|33.53|33.73|33.55|33.73|33.55|33.71|33.53|3
1735564180000|2024-12-30 13:09:40|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735564190000|2024-12-30 13:09:50|33.72|33.54|33.72|33.54|33.72|33.54|33.71|33.53|3
1735564200000|2024-12-30 13:10:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735564220000|2024-12-30 13:10:20|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735564230000|2024-12-30 13:10:30|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735564240000|2024-12-30 13:10:40|33.68|33.5|33.68|33.5|33.69|33.51|33.68|33.5|3
1735564250000|2024-12-30 13:10:50|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735564270000|2024-12-30 13:11:10|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735564290000|2024-12-30 13:11:30|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735564320000|2024-12-30 13:12:00|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735564330000|2024-12-30 13:12:10|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|4
1735564340000|2024-12-30 13:12:20|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735564360000|2024-12-30 13:12:40|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735564370000|2024-12-30 13:12:50|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735564380000|2024-12-30 13:13:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735564390000|2024-12-30 13:13:10|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735564400000|2024-12-30 13:13:20|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735564410000|2024-12-30 13:13:30|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|3
1735564420000|2024-12-30 13:13:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735564430000|2024-12-30 13:13:50|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735564450000|2024-12-30 13:14:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735564520000|2024-12-30 13:15:20|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735564540000|2024-12-30 13:15:40|33.55|33.37|33.55|33.37|33.55|33.37|33.53|33.35|5
1735564550000|2024-12-30 13:15:50|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735564560000|2024-12-30 13:16:00|33.53|33.35|33.51|33.33|33.53|33.35|33.51|33.33|3
1735564570000|2024-12-30 13:16:10|33.5|33.32|33.48|33.3|33.5|33.32|33.48|33.3|3
1735564580000|2024-12-30 13:16:20|33.49|33.31|33.51|33.33|33.51|33.33|33.49|33.31|3
1735564590000|2024-12-30 13:16:30|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|2
1735564600000|2024-12-30 13:16:40|33.53|33.35|33.5|33.32|33.53|33.35|33.5|33.32|4
1735564610000|2024-12-30 13:16:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735564630000|2024-12-30 13:17:10|33.5|33.32|33.49|33.31|33.5|33.32|33.48|33.3|4
1735564640000|2024-12-30 13:17:20|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735564650000|2024-12-30 13:17:30|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735564660000|2024-12-30 13:17:40|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735564720000|2024-12-30 13:18:40|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735564760000|2024-12-30 13:19:20|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735564770000|2024-12-30 13:19:30|33.46|33.28|33.46|33.28|33.47|33.29|33.46|33.28|3
1735564780000|2024-12-30 13:19:40|33.45|33.27|33.46|33.28|33.47|33.29|33.45|33.27|4
1735564790000|2024-12-30 13:19:50|33.45|33.27|33.45|33.27|33.46|33.28|33.45|33.27|5
1735564800000|2024-12-30 13:20:00|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735564810000|2024-12-30 13:20:10|33.48|33.3|33.5|33.32|33.5|33.32|33.48|33.3|3
1735564820000|2024-12-30 13:20:20|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735564830000|2024-12-30 13:20:30|33.48|33.3|33.47|33.29|33.48|33.3|33.47|33.29|2
1735564840000|2024-12-30 13:20:40|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735564860000|2024-12-30 13:21:00|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|4
1735564870000|2024-12-30 13:21:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735564880000|2024-12-30 13:21:20|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735564910000|2024-12-30 13:21:50|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735564920000|2024-12-30 13:22:00|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735564940000|2024-12-30 13:22:20|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735564950000|2024-12-30 13:22:30|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|4
1735564960000|2024-12-30 13:22:40|33.47|33.29|33.47|33.29|33.48|33.3|33.46|33.28|5
1735564970000|2024-12-30 13:22:50|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735564980000|2024-12-30 13:23:00|33.45|33.27|33.43|33.25|33.45|33.27|33.43|33.25|3
1735564990000|2024-12-30 13:23:10|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|3
1735565000000|2024-12-30 13:23:20|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735565010000|2024-12-30 13:23:30|33.42|33.24|33.42|33.24|33.43|33.25|33.42|33.24|3
1735565030000|2024-12-30 13:23:50|33.43|33.25|33.43|33.25|33.43|33.25|33.42|33.24|3
1735565040000|2024-12-30 13:24:00|33.45|33.27|33.48|33.3|33.48|33.3|33.45|33.27|4
1735565050000|2024-12-30 13:24:10|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735565060000|2024-12-30 13:24:20|33.48|33.3|33.45|33.27|33.48|33.3|33.45|33.27|4
1735565070000|2024-12-30 13:24:30|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735565080000|2024-12-30 13:24:40|33.45|33.27|33.43|33.25|33.45|33.27|33.43|33.25|5
1735565090000|2024-12-30 13:24:50|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735565100000|2024-12-30 13:25:00|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|2
1735565140000|2024-12-30 13:25:40|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735565160000|2024-12-30 13:26:00|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735565170000|2024-12-30 13:26:10|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735565180000|2024-12-30 13:26:20|33.43|33.25|33.41|33.23|33.44|33.26|33.41|33.23|5
1735565240000|2024-12-30 13:27:20|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735565250000|2024-12-30 13:27:30|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735565260000|2024-12-30 13:27:40|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735565280000|2024-12-30 13:28:00|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735565290000|2024-12-30 13:28:10|33.44|33.26|33.46|33.28|33.46|33.28|33.44|33.26|2
1735565300000|2024-12-30 13:28:20|33.45|33.27|33.45|33.27|33.46|33.28|33.45|33.27|5
1735565310000|2024-12-30 13:28:30|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|3
1735565320000|2024-12-30 13:28:40|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735565330000|2024-12-30 13:28:50|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735565340000|2024-12-30 13:29:00|33.43|33.25|33.41|33.23|33.43|33.25|33.41|33.23|3
1735565350000|2024-12-30 13:29:10|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735565360000|2024-12-30 13:29:20|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735565370000|2024-12-30 13:29:30|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|5
1735565380000|2024-12-30 13:29:40|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735565400000|2024-12-30 13:30:00|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|4
1735565410000|2024-12-30 13:30:10|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735565420000|2024-12-30 13:30:20|33.46|33.28|33.47|33.29|33.47|33.29|33.46|33.28|2
1735565430000|2024-12-30 13:30:30|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735565440000|2024-12-30 13:30:40|33.49|33.31|33.5|33.32|33.5|33.32|33.49|33.31|2
1735565460000|2024-12-30 13:31:00|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735565470000|2024-12-30 13:31:10|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735565490000|2024-12-30 13:31:30|33.47|33.29|33.45|33.27|33.47|33.29|33.45|33.27|3
1735565500000|2024-12-30 13:31:40|33.46|33.28|33.45|33.27|33.46|33.28|33.45|33.27|2
1735565520000|2024-12-30 13:32:00|33.44|33.26|33.42|33.24|33.44|33.26|33.42|33.24|3
1735565530000|2024-12-30 13:32:10|33.43|33.25|33.45|33.27|33.45|33.27|33.43|33.25|2
1735565540000|2024-12-30 13:32:20|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735565550000|2024-12-30 13:32:30|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735565560000|2024-12-30 13:32:40|33.43|33.25|33.42|33.24|33.44|33.26|33.42|33.24|6
1735565570000|2024-12-30 13:32:50|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735565580000|2024-12-30 13:33:00|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735565590000|2024-12-30 13:33:10|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|2
1735565600000|2024-12-30 13:33:20|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735565610000|2024-12-30 13:33:30|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735565670000|2024-12-30 13:34:30|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|2
1735565700000|2024-12-30 13:35:00|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735565710000|2024-12-30 13:35:10|33.36|33.18|33.32|33.14|33.36|33.18|33.32|33.14|5
1735565720000|2024-12-30 13:35:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735565750000|2024-12-30 13:35:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735565760000|2024-12-30 13:36:00|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|2
1735565770000|2024-12-30 13:36:10|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735565790000|2024-12-30 13:36:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735565820000|2024-12-30 13:37:00|33.23|33.05|33.21|33.03|33.23|33.05|33.21|33.03|3
1735565840000|2024-12-30 13:37:20|33.2|33.02|33.15|32.97|33.2|33.02|33.15|32.97|6
1735565850000|2024-12-30 13:37:30|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735565860000|2024-12-30 13:37:40|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735565870000|2024-12-30 13:37:50|33.19|33.01|33.2|33.02|33.21|33.03|33.19|33.01|4
1735565880000|2024-12-30 13:38:00|33.18|33|33.18|33|33.18|33|33.18|33|1
1735565890000|2024-12-30 13:38:10|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735565900000|2024-12-30 13:38:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735565910000|2024-12-30 13:38:30|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735565920000|2024-12-30 13:38:40|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735565930000|2024-12-30 13:38:50|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735565940000|2024-12-30 13:39:00|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|3
1735565950000|2024-12-30 13:39:10|33.19|33.01|33.2|33.02|33.22|33.04|33.19|33.01|6
1735565960000|2024-12-30 13:39:20|33.19|33.01|33.15|32.97|33.19|33.01|33.14|32.96|6
1735565970000|2024-12-30 13:39:30|33.14|32.96|33.12|32.94|33.15|32.97|33.12|32.94|5
1735565980000|2024-12-30 13:39:40|33.13|32.95|33.12|32.94|33.14|32.96|33.12|32.94|4
1735565990000|2024-12-30 13:39:50|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735566000000|2024-12-30 13:40:00|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735566010000|2024-12-30 13:40:10|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735566020000|2024-12-30 13:40:20|33.11|32.93|33.1|32.92|33.12|32.94|33.1|32.92|4
1735566030000|2024-12-30 13:40:30|33.11|32.93|33.15|32.97|33.15|32.97|33.11|32.93|4
1735566040000|2024-12-30 13:40:40|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|4
1735566050000|2024-12-30 13:40:50|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735566060000|2024-12-30 13:41:00|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|3
1735566070000|2024-12-30 13:41:10|33.12|32.94|33.11|32.93|33.13|32.95|33.11|32.93|4
1735566080000|2024-12-30 13:41:20|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735566090000|2024-12-30 13:41:30|33.12|32.94|33.11|32.93|33.14|32.96|33.11|32.93|6
1735566110000|2024-12-30 13:41:50|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735566120000|2024-12-30 13:42:00|33.1|32.92|33.11|32.93|33.11|32.93|33.09|32.91|6
1735566130000|2024-12-30 13:42:10|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735566140000|2024-12-30 13:42:20|33.11|32.93|33.12|32.94|33.13|32.95|33.11|32.93|4
1735566150000|2024-12-30 13:42:30|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735566160000|2024-12-30 13:42:40|33.12|32.94|33.11|32.93|33.13|32.95|33.11|32.93|8
1735566170000|2024-12-30 13:42:50|33.12|32.94|33.1|32.92|33.12|32.94|33.1|32.92|5
1735566180000|2024-12-30 13:43:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735566200000|2024-12-30 13:43:20|33.11|32.93|33.11|32.93|33.12|32.94|33.11|32.93|3
1735566210000|2024-12-30 13:43:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735566220000|2024-12-30 13:43:40|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735566230000|2024-12-30 13:43:50|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|4
1735566260000|2024-12-30 13:44:20|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735566270000|2024-12-30 13:44:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735566280000|2024-12-30 13:44:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735566300000|2024-12-30 13:45:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735566320000|2024-12-30 13:45:20|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735566330000|2024-12-30 13:45:30|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735566360000|2024-12-30 13:46:00|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735566390000|2024-12-30 13:46:30|33.09|32.91|33.11|32.93|33.11|32.93|33.09|32.91|5
1735566400000|2024-12-30 13:46:40|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735566420000|2024-12-30 13:47:00|33.13|32.95|33.14|32.96|33.15|32.97|33.13|32.95|4
1735566430000|2024-12-30 13:47:10|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|3
1735566440000|2024-12-30 13:47:20|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735566450000|2024-12-30 13:47:30|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|3
1735566460000|2024-12-30 13:47:40|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|4
1735566470000|2024-12-30 13:47:50|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735566480000|2024-12-30 13:48:00|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735566530000|2024-12-30 13:48:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735566540000|2024-12-30 13:49:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735566550000|2024-12-30 13:49:10|33.05|32.87|33.05|32.87|33.06|32.88|33.05|32.87|3
1735566560000|2024-12-30 13:49:20|33.04|32.86|33|32.82|33.04|32.86|33|32.82|4
1735566580000|2024-12-30 13:49:40|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735566590000|2024-12-30 13:49:50|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735566610000|2024-12-30 13:50:10|32.97|32.79|32.94|32.76|32.97|32.79|32.94|32.76|4
1735566620000|2024-12-30 13:50:20|32.95|32.77|32.88|32.7|32.95|32.77|32.88|32.7|6
1735566630000|2024-12-30 13:50:30|32.87|32.69|32.84|32.66|32.87|32.69|32.84|32.66|3
1735566640000|2024-12-30 13:50:40|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|4
1735566660000|2024-12-30 13:51:00|32.83|32.65|32.79|32.61|32.83|32.65|32.79|32.61|5
1735566670000|2024-12-30 13:51:10|32.77|32.59|32.73|32.55|32.77|32.59|32.73|32.55|5
1735566680000|2024-12-30 13:51:20|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|5
1735566690000|2024-12-30 13:51:30|32.73|32.55|32.8|32.62|32.8|32.62|32.73|32.55|8
1735566700000|2024-12-30 13:51:40|32.78|32.6|32.81|32.63|32.81|32.63|32.78|32.6|4
1735566710000|2024-12-30 13:51:50|32.82|32.64|32.86|32.68|32.87|32.69|32.82|32.64|8
1735566720000|2024-12-30 13:52:00|32.85|32.67|32.85|32.67|32.87|32.69|32.85|32.67|4
1735566730000|2024-12-30 13:52:10|32.87|32.69|32.87|32.69|32.88|32.7|32.86|32.68|7
1735566740000|2024-12-30 13:52:20|32.86|32.68|32.85|32.67|32.88|32.7|32.85|32.67|5
1735566750000|2024-12-30 13:52:30|32.84|32.66|32.85|32.67|32.85|32.67|32.84|32.66|2
1735566760000|2024-12-30 13:52:40|32.86|32.68|32.91|32.73|32.94|32.76|32.86|32.68|10
1735566770000|2024-12-30 13:52:50|32.9|32.72|32.91|32.73|32.91|32.73|32.9|32.72|2
1735566780000|2024-12-30 13:53:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735566790000|2024-12-30 13:53:10|32.92|32.74|32.94|32.76|32.95|32.77|32.92|32.74|7
1735566800000|2024-12-30 13:53:20|32.95|32.77|32.96|32.78|32.96|32.78|32.94|32.76|4
1735566810000|2024-12-30 13:53:30|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735566820000|2024-12-30 13:53:40|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735566830000|2024-12-30 13:53:50|32.98|32.8|33.02|32.84|33.02|32.84|32.98|32.8|7
1735566840000|2024-12-30 13:54:00|33.01|32.83|32.97|32.79|33.01|32.83|32.97|32.79|5
1735566850000|2024-12-30 13:54:10|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735566860000|2024-12-30 13:54:20|32.99|32.81|32.96|32.78|32.99|32.81|32.96|32.78|4
1735566870000|2024-12-30 13:54:30|32.95|32.77|32.97|32.79|32.97|32.79|32.95|32.77|5
1735566880000|2024-12-30 13:54:40|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735566890000|2024-12-30 13:54:50|32.97|32.79|32.94|32.76|32.97|32.79|32.94|32.76|4
1735566900000|2024-12-30 13:55:00|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735566910000|2024-12-30 13:55:10|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735566920000|2024-12-30 13:55:20|32.93|32.75|32.86|32.68|32.93|32.75|32.86|32.68|8
1735566930000|2024-12-30 13:55:30|32.88|32.7|32.86|32.68|32.89|32.71|32.86|32.68|12
1735566940000|2024-12-30 13:55:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735566950000|2024-12-30 13:55:50|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735566960000|2024-12-30 13:56:00|32.81|32.63|32.8|32.62|32.81|32.63|32.79|32.61|4
1735566970000|2024-12-30 13:56:10|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|3
1735566980000|2024-12-30 13:56:20|32.78|32.6|32.84|32.66|32.84|32.66|32.78|32.6|6
1735566990000|2024-12-30 13:56:30|32.83|32.65|32.79|32.61|32.83|32.65|32.79|32.61|9
1735567000000|2024-12-30 13:56:40|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735567010000|2024-12-30 13:56:50|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|4
1735567020000|2024-12-30 13:57:00|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735567030000|2024-12-30 13:57:10|32.79|32.61|32.77|32.59|32.79|32.61|32.76|32.58|7
1735567040000|2024-12-30 13:57:20|32.76|32.58|32.73|32.55|32.76|32.58|32.73|32.55|4
1735567050000|2024-12-30 13:57:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735567080000|2024-12-30 13:58:00|32.74|32.56|32.72|32.54|32.75|32.57|32.72|32.54|5
1735567090000|2024-12-30 13:58:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735567110000|2024-12-30 13:58:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735567120000|2024-12-30 13:58:40|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735567130000|2024-12-30 13:58:50|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|5
1735567140000|2024-12-30 13:59:00|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735567150000|2024-12-30 13:59:10|32.76|32.58|32.74|32.56|32.77|32.59|32.74|32.56|5
1735567160000|2024-12-30 13:59:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735567170000|2024-12-30 13:59:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735567180000|2024-12-30 13:59:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735567190000|2024-12-30 13:59:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735567200000|2024-12-30 14:00:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735567210000|2024-12-30 14:00:10|32.72|32.54|32.7|32.52|32.72|32.54|32.7|32.52|5
1735567220000|2024-12-30 14:00:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735567230000|2024-12-30 14:00:30|32.69|32.51|32.71|32.53|32.71|32.53|32.69|32.51|3
1735567240000|2024-12-30 14:00:40|32.7|32.52|32.71|32.53|32.74|32.56|32.7|32.52|10
1735567250000|2024-12-30 14:00:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735567260000|2024-12-30 14:01:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735567270000|2024-12-30 14:01:10|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735567280000|2024-12-30 14:01:20|32.75|32.57|32.79|32.61|32.8|32.62|32.75|32.57|9
1735567290000|2024-12-30 14:01:30|32.8|32.62|32.79|32.61|32.81|32.63|32.79|32.61|4
1735567300000|2024-12-30 14:01:40|32.8|32.62|32.84|32.66|32.84|32.66|32.8|32.62|5
1735567310000|2024-12-30 14:01:50|32.83|32.65|32.77|32.59|32.83|32.65|32.77|32.59|9
1735567320000|2024-12-30 14:02:00|32.78|32.6|32.82|32.64|32.82|32.64|32.77|32.59|8
1735567330000|2024-12-30 14:02:10|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|3
1735567340000|2024-12-30 14:02:20|32.84|32.66|32.84|32.66|32.85|32.67|32.82|32.64|9
1735567350000|2024-12-30 14:02:30|32.82|32.64|32.81|32.63|32.82|32.64|32.79|32.61|8
1735567360000|2024-12-30 14:02:40|32.82|32.64|32.85|32.67|32.85|32.67|32.82|32.64|5
1735567370000|2024-12-30 14:02:50|32.84|32.66|32.84|32.66|32.85|32.67|32.83|32.65|7
1735567380000|2024-12-30 14:03:00|32.85|32.67|32.87|32.69|32.87|32.69|32.85|32.67|5
1735567390000|2024-12-30 14:03:10|32.86|32.68|32.81|32.63|32.87|32.69|32.8|32.62|9
1735567400000|2024-12-30 14:03:20|32.82|32.64|32.77|32.59|32.82|32.64|32.77|32.59|7
1735567410000|2024-12-30 14:03:30|32.76|32.58|32.78|32.6|32.78|32.6|32.76|32.58|3
1735567420000|2024-12-30 14:03:40|32.77|32.59|32.77|32.59|32.78|32.6|32.76|32.58|5
1735567430000|2024-12-30 14:03:50|32.78|32.6|32.8|32.62|32.81|32.63|32.78|32.6|5
1735567440000|2024-12-30 14:04:00|32.79|32.61|32.77|32.59|32.79|32.61|32.77|32.59|3
1735567450000|2024-12-30 14:04:10|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|2
1735567460000|2024-12-30 14:04:20|32.79|32.61|32.79|32.61|32.8|32.62|32.79|32.61|3
1735567470000|2024-12-30 14:04:30|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735567480000|2024-12-30 14:04:40|32.77|32.59|32.79|32.61|32.79|32.61|32.77|32.59|3
1735567490000|2024-12-30 14:04:50|32.78|32.6|32.77|32.59|32.79|32.61|32.77|32.59|4
1735567500000|2024-12-30 14:05:00|32.76|32.58|32.73|32.55|32.76|32.58|32.72|32.54|7
1735567510000|2024-12-30 14:05:10|32.74|32.56|32.75|32.57|32.76|32.58|32.74|32.56|4
1735567520000|2024-12-30 14:05:20|32.77|32.59|32.79|32.61|32.8|32.62|32.77|32.59|5
1735567530000|2024-12-30 14:05:30|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735567540000|2024-12-30 14:05:40|32.79|32.61|32.74|32.56|32.79|32.61|32.74|32.56|8
1735567550000|2024-12-30 14:05:50|32.73|32.55|32.71|32.53|32.73|32.55|32.71|32.53|3
1735567560000|2024-12-30 14:06:00|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735567570000|2024-12-30 14:06:10|32.7|32.52|32.77|32.59|32.77|32.59|32.7|32.52|8
1735567580000|2024-12-30 14:06:20|32.76|32.58|32.76|32.58|32.76|32.58|32.74|32.56|5
1735567590000|2024-12-30 14:06:30|32.77|32.59|32.82|32.64|32.82|32.64|32.77|32.59|8
1735567600000|2024-12-30 14:06:40|32.83|32.65|32.84|32.66|32.85|32.67|32.83|32.65|4
1735567610000|2024-12-30 14:06:50|32.85|32.67|32.86|32.68|32.88|32.7|32.85|32.67|8
1735567620000|2024-12-30 14:07:00|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735567630000|2024-12-30 14:07:10|32.86|32.68|32.85|32.67|32.87|32.69|32.85|32.67|4
1735567640000|2024-12-30 14:07:20|32.84|32.66|32.81|32.63|32.84|32.66|32.81|32.63|4
1735567650000|2024-12-30 14:07:30|32.8|32.62|32.82|32.64|32.82|32.64|32.8|32.62|3
1735567660000|2024-12-30 14:07:40|32.81|32.63|32.79|32.61|32.82|32.64|32.79|32.61|5
1735567670000|2024-12-30 14:07:50|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735567680000|2024-12-30 14:08:00|32.8|32.62|32.81|32.63|32.82|32.64|32.79|32.61|5
1735567690000|2024-12-30 14:08:10|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735567700000|2024-12-30 14:08:20|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|7
1735567710000|2024-12-30 14:08:30|32.79|32.61|32.8|32.62|32.81|32.63|32.79|32.61|3
1735567720000|2024-12-30 14:08:40|32.81|32.63|32.83|32.65|32.83|32.65|32.81|32.63|3
1735567730000|2024-12-30 14:08:50|32.84|32.66|32.85|32.67|32.85|32.67|32.84|32.66|2
1735567740000|2024-12-30 14:09:00|32.84|32.66|32.79|32.61|32.84|32.66|32.79|32.61|6
1735567750000|2024-12-30 14:09:10|32.8|32.62|32.8|32.62|32.81|32.63|32.79|32.61|5
1735567760000|2024-12-30 14:09:20|32.82|32.64|32.85|32.67|32.85|32.67|32.82|32.64|5
1735567770000|2024-12-30 14:09:30|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735567780000|2024-12-30 14:09:40|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735567790000|2024-12-30 14:09:50|32.85|32.67|32.86|32.68|32.86|32.68|32.85|32.67|2
1735567800000|2024-12-30 14:10:00|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735567810000|2024-12-30 14:10:10|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|6
1735567820000|2024-12-30 14:10:20|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|3
1735567830000|2024-12-30 14:10:30|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|3
1735567840000|2024-12-30 14:10:40|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735567850000|2024-12-30 14:10:50|32.82|32.64|32.78|32.6|32.82|32.64|32.78|32.6|4
1735567860000|2024-12-30 14:11:00|32.79|32.61|32.79|32.61|32.79|32.61|32.78|32.6|3
1735567880000|2024-12-30 14:11:20|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|5
1735567890000|2024-12-30 14:11:30|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735567900000|2024-12-30 14:11:40|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735567910000|2024-12-30 14:11:50|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735567920000|2024-12-30 14:12:00|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|3
1735567930000|2024-12-30 14:12:10|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735567940000|2024-12-30 14:12:20|32.82|32.64|32.8|32.62|32.82|32.64|32.8|32.62|2
1735567950000|2024-12-30 14:12:30|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735567960000|2024-12-30 14:12:40|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735567970000|2024-12-30 14:12:50|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735568000000|2024-12-30 14:13:20|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735568010000|2024-12-30 14:13:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735568020000|2024-12-30 14:13:40|32.75|32.57|32.78|32.6|32.78|32.6|32.75|32.57|5
1735568030000|2024-12-30 14:13:50|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735568040000|2024-12-30 14:14:00|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735568050000|2024-12-30 14:14:10|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735568060000|2024-12-30 14:14:20|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735568070000|2024-12-30 14:14:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735568080000|2024-12-30 14:14:40|32.76|32.58|32.78|32.6|32.78|32.6|32.76|32.58|3
1735568090000|2024-12-30 14:14:50|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735568110000|2024-12-30 14:15:10|32.79|32.61|32.83|32.65|32.83|32.65|32.79|32.61|4
1735568120000|2024-12-30 14:15:20|32.82|32.64|32.83|32.65|32.84|32.66|32.82|32.64|4
1735568130000|2024-12-30 14:15:30|32.84|32.66|32.82|32.64|32.84|32.66|32.82|32.64|3
1735568140000|2024-12-30 14:15:40|32.81|32.63|32.83|32.65|32.83|32.65|32.81|32.63|7
1735568150000|2024-12-30 14:15:50|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735568160000|2024-12-30 14:16:00|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|4
1735568170000|2024-12-30 14:16:10|32.85|32.67|32.85|32.67|32.85|32.67|32.84|32.66|3
1735568180000|2024-12-30 14:16:20|32.86|32.68|32.86|32.68|32.87|32.69|32.86|32.68|3
1735568190000|2024-12-30 14:16:30|32.85|32.67|32.85|32.67|32.86|32.68|32.85|32.67|5
1735568200000|2024-12-30 14:16:40|32.84|32.66|32.82|32.64|32.84|32.66|32.82|32.64|3
1735568210000|2024-12-30 14:16:50|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735568220000|2024-12-30 14:17:00|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735568230000|2024-12-30 14:17:10|32.84|32.66|32.86|32.68|32.86|32.68|32.84|32.66|2
1735568240000|2024-12-30 14:17:20|32.87|32.69|32.86|32.68|32.87|32.69|32.86|32.68|2
1735568250000|2024-12-30 14:17:30|32.85|32.67|32.83|32.65|32.85|32.67|32.83|32.65|3
1735568260000|2024-12-30 14:17:40|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735568270000|2024-12-30 14:17:50|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|3
1735568290000|2024-12-30 14:18:10|32.81|32.63|32.81|32.63|32.82|32.64|32.81|32.63|3
1735568300000|2024-12-30 14:18:20|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735568310000|2024-12-30 14:18:30|32.8|32.62|32.79|32.61|32.81|32.63|32.79|32.61|4
1735568320000|2024-12-30 14:18:40|32.8|32.62|32.83|32.65|32.83|32.65|32.79|32.61|6
1735568330000|2024-12-30 14:18:50|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|4
1735568340000|2024-12-30 14:19:00|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735568350000|2024-12-30 14:19:10|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735568360000|2024-12-30 14:19:20|32.84|32.66|32.86|32.68|32.86|32.68|32.84|32.66|3
1735568370000|2024-12-30 14:19:30|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|4
1735568380000|2024-12-30 14:19:40|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735568400000|2024-12-30 14:20:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|4
1735568410000|2024-12-30 14:20:10|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735568420000|2024-12-30 14:20:20|32.89|32.71|32.87|32.69|32.89|32.71|32.87|32.69|3
1735568430000|2024-12-30 14:20:30|32.88|32.7|32.9|32.72|32.9|32.72|32.88|32.7|3
1735568450000|2024-12-30 14:20:50|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735568460000|2024-12-30 14:21:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735568470000|2024-12-30 14:21:10|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735568480000|2024-12-30 14:21:20|32.92|32.74|32.94|32.76|32.94|32.76|32.92|32.74|3
1735568490000|2024-12-30 14:21:30|32.93|32.75|32.91|32.73|32.93|32.75|32.91|32.73|4
1735568500000|2024-12-30 14:21:40|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|5
1735568510000|2024-12-30 14:21:50|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735568520000|2024-12-30 14:22:00|32.9|32.72|32.9|32.72|32.9|32.72|32.89|32.71|5
1735568530000|2024-12-30 14:22:10|32.91|32.73|32.93|32.75|32.93|32.75|32.91|32.73|2
1735568540000|2024-12-30 14:22:20|32.94|32.76|32.93|32.75|32.94|32.76|32.93|32.75|2
1735568550000|2024-12-30 14:22:30|32.94|32.76|32.92|32.74|32.94|32.76|32.92|32.74|3
1735568560000|2024-12-30 14:22:40|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735568580000|2024-12-30 14:23:00|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735568610000|2024-12-30 14:23:30|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735568620000|2024-12-30 14:23:40|32.9|32.72|32.9|32.72|32.91|32.73|32.9|32.72|5
1735568630000|2024-12-30 14:23:50|32.88|32.7|32.88|32.7|32.88|32.7|32.88|32.7|1
1735568640000|2024-12-30 14:24:00|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735568650000|2024-12-30 14:24:10|32.86|32.68|32.86|32.68|32.86|32.68|32.85|32.67|3
1735568660000|2024-12-30 14:24:20|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735568670000|2024-12-30 14:24:30|32.88|32.7|32.9|32.72|32.9|32.72|32.88|32.7|5
1735568710000|2024-12-30 14:25:10|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735568720000|2024-12-30 14:25:20|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735568730000|2024-12-30 14:25:30|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735568740000|2024-12-30 14:25:40|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735568770000|2024-12-30 14:26:10|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735568780000|2024-12-30 14:26:20|32.88|32.7|32.88|32.7|32.88|32.7|32.87|32.69|3
1735568790000|2024-12-30 14:26:30|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735568800000|2024-12-30 14:26:40|32.88|32.7|32.88|32.7|32.88|32.7|32.88|32.7|1
1735568810000|2024-12-30 14:26:50|32.87|32.69|32.84|32.66|32.87|32.69|32.84|32.66|6
1735568820000|2024-12-30 14:27:00|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735568830000|2024-12-30 14:27:10|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735568840000|2024-12-30 14:27:20|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735568850000|2024-12-30 14:27:30|32.85|32.67|32.86|32.68|32.86|32.68|32.85|32.67|2
1735568860000|2024-12-30 14:27:40|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735568870000|2024-12-30 14:27:50|32.86|32.68|32.88|32.7|32.88|32.7|32.86|32.68|5
1735568880000|2024-12-30 14:28:00|32.9|32.72|32.91|32.73|32.92|32.74|32.9|32.72|5
1735568890000|2024-12-30 14:28:10|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|3
1735568900000|2024-12-30 14:28:20|32.91|32.73|32.91|32.73|32.92|32.74|32.91|32.73|3
1735568930000|2024-12-30 14:28:50|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735568940000|2024-12-30 14:29:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735568950000|2024-12-30 14:29:10|32.95|32.77|32.95|32.77|32.95|32.77|32.95|32.77|1
1735568960000|2024-12-30 14:29:20|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735568970000|2024-12-30 14:29:30|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735568990000|2024-12-30 14:29:50|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|4
1735569000000|2024-12-30 14:30:00|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735569020000|2024-12-30 14:30:20|32.97|32.79|32.95|32.77|32.97|32.79|32.95|32.77|3
1735569030000|2024-12-30 14:30:30|32.96|32.78|32.93|32.75|32.96|32.78|32.93|32.75|4
1735569040000|2024-12-30 14:30:40|32.92|32.74|32.9|32.72|32.92|32.74|32.9|32.72|9
1735569050000|2024-12-30 14:30:50|32.88|32.7|32.86|32.68|32.88|32.7|32.86|32.68|3
1735569060000|2024-12-30 14:31:00|32.85|32.67|32.81|32.63|32.85|32.67|32.81|32.63|4
1735569070000|2024-12-30 14:31:10|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735569080000|2024-12-30 14:31:20|32.8|32.62|32.82|32.64|32.83|32.65|32.8|32.62|4
1735569090000|2024-12-30 14:31:30|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735569100000|2024-12-30 14:31:40|32.83|32.65|32.79|32.61|32.83|32.65|32.79|32.61|9
1735569110000|2024-12-30 14:31:50|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735569120000|2024-12-30 14:32:00|32.79|32.61|32.81|32.63|32.81|32.63|32.78|32.6|5
1735569130000|2024-12-30 14:32:10|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|3
1735569140000|2024-12-30 14:32:20|32.79|32.61|32.76|32.58|32.79|32.61|32.76|32.58|4
1735569150000|2024-12-30 14:32:30|32.75|32.57|32.76|32.58|32.77|32.59|32.75|32.57|4
1735569160000|2024-12-30 14:32:40|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|5
1735569180000|2024-12-30 14:33:00|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735569190000|2024-12-30 14:33:10|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735569200000|2024-12-30 14:33:20|32.7|32.52|32.69|32.51|32.71|32.53|32.69|32.51|4
1735569220000|2024-12-30 14:33:40|32.68|32.5|32.63|32.45|32.68|32.5|32.63|32.45|4
1735569260000|2024-12-30 14:34:20|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735569270000|2024-12-30 14:34:30|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735569280000|2024-12-30 14:34:40|32.58|32.4|32.56|32.38|32.58|32.4|32.56|32.38|3
1735569290000|2024-12-30 14:34:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735569300000|2024-12-30 14:35:00|32.56|32.38|32.49|32.31|32.57|32.39|32.49|32.31|10
1735569310000|2024-12-30 14:35:10|32.47|32.29|32.45|32.27|32.47|32.29|32.45|32.27|9
1735569320000|2024-12-30 14:35:20|32.46|32.28|32.43|32.25|32.46|32.28|32.43|32.25|7
1735569330000|2024-12-30 14:35:30|32.42|32.24|32.43|32.25|32.43|32.25|32.37|32.19|11
1735569340000|2024-12-30 14:35:40|32.45|32.27|32.42|32.24|32.47|32.29|32.42|32.24|13
1735569350000|2024-12-30 14:35:50|32.41|32.23|32.38|32.2|32.42|32.24|32.37|32.19|9
1735569360000|2024-12-30 14:36:00|32.39|32.21|32.37|32.19|32.39|32.21|32.36|32.18|5
1735569370000|2024-12-30 14:36:10|32.38|32.2|32.47|32.29|32.47|32.29|32.38|32.2|10
1735569380000|2024-12-30 14:36:20|32.48|32.3|32.53|32.35|32.53|32.35|32.47|32.29|9
1735569390000|2024-12-30 14:36:30|32.54|32.36|32.55|32.37|32.56|32.38|32.53|32.35|12
1735569400000|2024-12-30 14:36:40|32.56|32.38|32.6|32.42|32.6|32.42|32.56|32.38|6
1735569410000|2024-12-30 14:36:50|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|5
1735569420000|2024-12-30 14:37:00|32.6|32.42|32.57|32.39|32.6|32.42|32.57|32.39|8
1735569430000|2024-12-30 14:37:10|32.58|32.4|32.55|32.37|32.58|32.4|32.55|32.37|6
1735569440000|2024-12-30 14:37:20|32.54|32.36|32.55|32.37|32.55|32.37|32.53|32.35|4
1735569450000|2024-12-30 14:37:30|32.54|32.36|32.52|32.34|32.54|32.36|32.51|32.33|7
1735569460000|2024-12-30 14:37:40|32.51|32.33|32.53|32.35|32.55|32.37|32.5|32.32|11
1735569470000|2024-12-30 14:37:50|32.52|32.34|32.52|32.34|32.53|32.35|32.52|32.34|5
1735569480000|2024-12-30 14:38:00|32.51|32.33|32.53|32.35|32.53|32.35|32.51|32.33|3
1735569490000|2024-12-30 14:38:10|32.55|32.37|32.58|32.4|32.58|32.4|32.55|32.37|6
1735569500000|2024-12-30 14:38:20|32.57|32.39|32.55|32.37|32.57|32.39|32.55|32.37|7
1735569510000|2024-12-30 14:38:30|32.56|32.38|32.53|32.35|32.56|32.38|32.53|32.35|6
1735569520000|2024-12-30 14:38:40|32.52|32.34|32.52|32.34|32.53|32.35|32.5|32.32|7
1735569530000|2024-12-30 14:38:50|32.51|32.33|32.51|32.33|32.52|32.34|32.5|32.32|7
1735569540000|2024-12-30 14:39:00|32.5|32.32|32.56|32.38|32.56|32.38|32.5|32.32|11
1735569550000|2024-12-30 14:39:10|32.55|32.37|32.56|32.38|32.56|32.38|32.53|32.35|7
1735569560000|2024-12-30 14:39:20|32.55|32.37|32.57|32.39|32.57|32.39|32.55|32.37|3
1735569570000|2024-12-30 14:39:30|32.55|32.37|32.53|32.35|32.55|32.37|32.51|32.33|9
1735569580000|2024-12-30 14:39:40|32.54|32.36|32.49|32.31|32.55|32.37|32.49|32.31|7
1735569590000|2024-12-30 14:39:50|32.48|32.3|32.49|32.31|32.5|32.32|32.48|32.3|6
1735569600000|2024-12-30 14:40:00|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|10
1735569610000|2024-12-30 14:40:10|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|11
1735569620000|2024-12-30 14:40:20|32.48|32.3|32.49|32.31|32.5|32.32|32.47|32.29|10
1735569630000|2024-12-30 14:40:30|32.5|32.32|32.51|32.33|32.52|32.34|32.5|32.32|3
1735569640000|2024-12-30 14:40:40|32.53|32.35|32.55|32.37|32.55|32.37|32.52|32.34|5
1735569650000|2024-12-30 14:40:50|32.56|32.38|32.58|32.4|32.58|32.4|32.55|32.37|4
1735569660000|2024-12-30 14:41:00|32.59|32.41|32.55|32.37|32.61|32.43|32.55|32.37|12
1735569670000|2024-12-30 14:41:10|32.56|32.38|32.59|32.41|32.59|32.41|32.56|32.38|7
1735569680000|2024-12-30 14:41:20|32.6|32.42|32.63|32.45|32.63|32.45|32.6|32.42|5
1735569690000|2024-12-30 14:41:30|32.62|32.44|32.65|32.47|32.65|32.47|32.62|32.44|6
1735569700000|2024-12-30 14:41:40|32.66|32.48|32.69|32.51|32.7|32.52|32.66|32.48|6
1735569710000|2024-12-30 14:41:50|32.7|32.52|32.69|32.51|32.71|32.53|32.69|32.51|4
1735569720000|2024-12-30 14:42:00|32.7|32.52|32.7|32.52|32.7|32.52|32.68|32.5|5
1735569730000|2024-12-30 14:42:10|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|5
1735569740000|2024-12-30 14:42:20|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735569750000|2024-12-30 14:42:30|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735569760000|2024-12-30 14:42:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735569770000|2024-12-30 14:42:50|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735569780000|2024-12-30 14:43:00|32.7|32.52|32.67|32.49|32.7|32.52|32.67|32.49|6
1735569790000|2024-12-30 14:43:10|32.66|32.48|32.66|32.48|32.68|32.5|32.66|32.48|5
1735569800000|2024-12-30 14:43:20|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735569810000|2024-12-30 14:43:30|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|4
1735569820000|2024-12-30 14:43:40|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735569830000|2024-12-30 14:43:50|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735569840000|2024-12-30 14:44:00|32.65|32.47|32.64|32.46|32.65|32.47|32.63|32.45|4
1735569850000|2024-12-30 14:44:10|32.63|32.45|32.62|32.44|32.64|32.46|32.61|32.43|6
1735569860000|2024-12-30 14:44:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735569870000|2024-12-30 14:44:30|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735569880000|2024-12-30 14:44:40|32.57|32.39|32.57|32.39|32.58|32.4|32.57|32.39|3
1735569890000|2024-12-30 14:44:50|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735569900000|2024-12-30 14:45:00|32.58|32.4|32.54|32.36|32.58|32.4|32.54|32.36|7
1735569910000|2024-12-30 14:45:10|32.53|32.35|32.54|32.36|32.55|32.37|32.53|32.35|4
1735569920000|2024-12-30 14:45:20|32.55|32.37|32.61|32.43|32.61|32.43|32.55|32.37|7
1735569930000|2024-12-30 14:45:30|32.62|32.44|32.61|32.43|32.62|32.44|32.6|32.42|10
1735569940000|2024-12-30 14:45:40|32.62|32.44|32.64|32.46|32.64|32.46|32.62|32.44|3
1735569950000|2024-12-30 14:45:50|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735569960000|2024-12-30 14:46:00|32.64|32.46|32.6|32.42|32.64|32.46|32.6|32.42|6
1735569970000|2024-12-30 14:46:10|32.59|32.41|32.55|32.37|32.59|32.41|32.55|32.37|13
1735569980000|2024-12-30 14:46:20|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735569990000|2024-12-30 14:46:30|32.57|32.39|32.57|32.39|32.59|32.41|32.57|32.39|5
1735570000000|2024-12-30 14:46:40|32.56|32.38|32.55|32.37|32.57|32.39|32.55|32.37|4
1735570010000|2024-12-30 14:46:50|32.54|32.36|32.51|32.33|32.54|32.36|32.49|32.31|16
1735570020000|2024-12-30 14:47:00|32.5|32.32|32.51|32.33|32.51|32.33|32.49|32.31|8
1735570030000|2024-12-30 14:47:10|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|4
1735570040000|2024-12-30 14:47:20|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735570050000|2024-12-30 14:47:30|32.5|32.32|32.48|32.3|32.51|32.33|32.48|32.3|7
1735570060000|2024-12-30 14:47:40|32.49|32.31|32.49|32.31|32.5|32.32|32.47|32.29|8
1735570070000|2024-12-30 14:47:50|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|4
1735570100000|2024-12-30 14:48:20|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|4
1735570120000|2024-12-30 14:48:40|32.51|32.33|32.52|32.34|32.53|32.35|32.51|32.33|4
1735570130000|2024-12-30 14:48:50|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735570140000|2024-12-30 14:49:00|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735570150000|2024-12-30 14:49:10|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|5
1735570160000|2024-12-30 14:49:20|32.51|32.33|32.54|32.36|32.54|32.36|32.5|32.32|6
1735570170000|2024-12-30 14:49:30|32.55|32.37|32.53|32.35|32.55|32.37|32.53|32.35|3
1735570180000|2024-12-30 14:49:40|32.52|32.34|32.48|32.3|32.52|32.34|32.48|32.3|7
1735570190000|2024-12-30 14:49:50|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|5
1735570200000|2024-12-30 14:50:00|32.5|32.32|32.52|32.34|32.52|32.34|32.5|32.32|2
1735570210000|2024-12-30 14:50:10|32.51|32.33|32.52|32.34|32.52|32.34|32.51|32.33|4
1735570220000|2024-12-30 14:50:20|32.53|32.35|32.51|32.33|32.53|32.35|32.5|32.32|5
1735570230000|2024-12-30 14:50:30|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|3
1735570240000|2024-12-30 14:50:40|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|4
1735570250000|2024-12-30 14:50:50|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735570260000|2024-12-30 14:51:00|32.54|32.36|32.54|32.36|32.55|32.37|32.54|32.36|3
1735570270000|2024-12-30 14:51:10|32.55|32.37|32.51|32.33|32.55|32.37|32.51|32.33|7
1735570280000|2024-12-30 14:51:20|32.53|32.35|32.54|32.36|32.54|32.36|32.52|32.34|6
1735570290000|2024-12-30 14:51:30|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735570300000|2024-12-30 14:51:40|32.51|32.33|32.48|32.3|32.51|32.33|32.48|32.3|4
1735570310000|2024-12-30 14:51:50|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735570320000|2024-12-30 14:52:00|32.46|32.28|32.43|32.25|32.46|32.28|32.43|32.25|8
1735570330000|2024-12-30 14:52:10|32.42|32.24|32.46|32.28|32.46|32.28|32.42|32.24|5
1735570340000|2024-12-30 14:52:20|32.47|32.29|32.5|32.32|32.5|32.32|32.47|32.29|3
1735570350000|2024-12-30 14:52:30|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735570360000|2024-12-30 14:52:40|32.49|32.31|32.48|32.3|32.49|32.31|32.47|32.29|4
1735570370000|2024-12-30 14:52:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735570380000|2024-12-30 14:53:00|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|5
1735570390000|2024-12-30 14:53:10|32.47|32.29|32.48|32.3|32.49|32.31|32.47|32.29|4
1735570400000|2024-12-30 14:53:20|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735570410000|2024-12-30 14:53:30|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735570420000|2024-12-30 14:53:40|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735570440000|2024-12-30 14:54:00|32.51|32.33|32.5|32.32|32.51|32.33|32.49|32.31|4
1735570450000|2024-12-30 14:54:10|32.51|32.33|32.53|32.35|32.53|32.35|32.51|32.33|4
1735570460000|2024-12-30 14:54:20|32.52|32.34|32.5|32.32|32.52|32.34|32.5|32.32|3
1735570470000|2024-12-30 14:54:30|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735570480000|2024-12-30 14:54:40|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735570490000|2024-12-30 14:54:50|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735570500000|2024-12-30 14:55:00|32.47|32.29|32.44|32.26|32.48|32.3|32.44|32.26|7
1735570510000|2024-12-30 14:55:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735570520000|2024-12-30 14:55:20|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|2
1735570530000|2024-12-30 14:55:30|32.47|32.29|32.45|32.27|32.47|32.29|32.44|32.26|5
1735570540000|2024-12-30 14:55:40|32.44|32.26|32.4|32.22|32.44|32.26|32.4|32.22|5
1735570560000|2024-12-30 14:56:00|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735570570000|2024-12-30 14:56:10|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735570590000|2024-12-30 14:56:30|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735570610000|2024-12-30 14:56:50|32.4|32.22|32.45|32.27|32.45|32.27|32.4|32.22|4
1735570630000|2024-12-30 14:57:10|32.44|32.26|32.45|32.27|32.45|32.27|32.43|32.25|5
1735570640000|2024-12-30 14:57:20|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|3
1735570650000|2024-12-30 14:57:30|32.49|32.31|32.47|32.29|32.49|32.31|32.47|32.29|5
1735570660000|2024-12-30 14:57:40|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|4
1735570670000|2024-12-30 14:57:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735570680000|2024-12-30 14:58:00|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735570690000|2024-12-30 14:58:10|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|5
1735570700000|2024-12-30 14:58:20|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735570710000|2024-12-30 14:58:30|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735570720000|2024-12-30 14:58:40|32.48|32.3|32.48|32.3|32.49|32.31|32.47|32.29|4
1735570730000|2024-12-30 14:58:50|32.47|32.29|32.45|32.27|32.47|32.29|32.45|32.27|3
1735570750000|2024-12-30 14:59:10|32.46|32.28|32.44|32.26|32.46|32.28|32.44|32.26|3
1735570760000|2024-12-30 14:59:20|32.45|32.27|32.44|32.26|32.45|32.27|32.44|32.26|2
1735570770000|2024-12-30 14:59:30|32.42|32.24|32.41|32.23|32.42|32.24|32.4|32.22|3
1735570780000|2024-12-30 14:59:40|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735570790000|2024-12-30 14:59:50|32.41|32.23|32.41|32.23|32.41|32.23|32.4|32.22|3
1735570800000|2024-12-30 15:00:00|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735570820000|2024-12-30 15:00:20|32.4|32.22|32.48|32.3|32.48|32.3|32.4|32.22|8
1735570830000|2024-12-30 15:00:30|32.47|32.29|32.51|32.33|32.51|32.33|32.46|32.28|7
1735570840000|2024-12-30 15:00:40|32.52|32.34|32.54|32.36|32.54|32.36|32.52|32.34|5
1735570850000|2024-12-30 15:00:50|32.55|32.37|32.54|32.36|32.55|32.37|32.54|32.36|2
1735570860000|2024-12-30 15:01:00|32.53|32.35|32.5|32.32|32.55|32.37|32.5|32.32|12
1735570870000|2024-12-30 15:01:10|32.49|32.31|32.48|32.3|32.49|32.31|32.47|32.29|5
1735570880000|2024-12-30 15:01:20|32.49|32.31|32.54|32.36|32.54|32.36|32.49|32.31|5
1735570890000|2024-12-30 15:01:30|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735570900000|2024-12-30 15:01:40|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735570910000|2024-12-30 15:01:50|32.59|32.41|32.59|32.41|32.6|32.42|32.58|32.4|9
1735570920000|2024-12-30 15:02:00|32.6|32.42|32.62|32.44|32.63|32.45|32.6|32.42|7
1735570930000|2024-12-30 15:02:10|32.61|32.43|32.57|32.39|32.61|32.43|32.57|32.39|4
1735570940000|2024-12-30 15:02:20|32.58|32.4|32.53|32.35|32.58|32.4|32.53|32.35|11
1735570950000|2024-12-30 15:02:30|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|4
1735570960000|2024-12-30 15:02:40|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735570970000|2024-12-30 15:02:50|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|4
1735570980000|2024-12-30 15:03:00|32.48|32.3|32.45|32.27|32.48|32.3|32.44|32.26|7
1735570990000|2024-12-30 15:03:10|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|2
1735571000000|2024-12-30 15:03:20|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|6
1735571010000|2024-12-30 15:03:30|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735571020000|2024-12-30 15:03:40|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|2
1735571030000|2024-12-30 15:03:50|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735571040000|2024-12-30 15:04:00|32.49|32.31|32.52|32.34|32.52|32.34|32.49|32.31|4
1735571050000|2024-12-30 15:04:10|32.53|32.35|32.56|32.38|32.57|32.39|32.53|32.35|8
1735571060000|2024-12-30 15:04:20|32.55|32.37|32.52|32.34|32.55|32.37|32.52|32.34|6
1735571070000|2024-12-30 15:04:30|32.53|32.35|32.51|32.33|32.54|32.36|32.51|32.33|7
1735571080000|2024-12-30 15:04:40|32.5|32.32|32.5|32.32|32.51|32.33|32.49|32.31|5
1735571090000|2024-12-30 15:04:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|4
1735571100000|2024-12-30 15:05:00|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|4
1735571110000|2024-12-30 15:05:10|32.44|32.26|32.47|32.29|32.48|32.3|32.44|32.26|9
1735571120000|2024-12-30 15:05:20|32.46|32.28|32.47|32.29|32.48|32.3|32.46|32.28|4
1735571130000|2024-12-30 15:05:30|32.46|32.28|32.45|32.27|32.46|32.28|32.44|32.26|7
1735571140000|2024-12-30 15:05:40|32.44|32.26|32.44|32.26|32.44|32.26|32.43|32.25|3
1735571150000|2024-12-30 15:05:50|32.45|32.27|32.48|32.3|32.48|32.3|32.45|32.27|3
1735571160000|2024-12-30 15:06:00|32.47|32.29|32.45|32.27|32.47|32.29|32.45|32.27|3
1735571170000|2024-12-30 15:06:10|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|5
1735571180000|2024-12-30 15:06:20|32.5|32.32|32.49|32.31|32.51|32.33|32.49|32.31|3
1735571190000|2024-12-30 15:06:30|32.48|32.3|32.48|32.3|32.48|32.3|32.46|32.28|7
1735571200000|2024-12-30 15:06:40|32.47|32.29|32.51|32.33|32.52|32.34|32.47|32.29|8
1735571210000|2024-12-30 15:06:50|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|2
1735571220000|2024-12-30 15:07:00|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|6
1735571230000|2024-12-30 15:07:10|32.5|32.32|32.53|32.35|32.53|32.35|32.5|32.32|4
1735571240000|2024-12-30 15:07:20|32.54|32.36|32.58|32.4|32.58|32.4|32.54|32.36|7
1735571250000|2024-12-30 15:07:30|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|4
1735571260000|2024-12-30 15:07:40|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735571270000|2024-12-30 15:07:50|32.61|32.43|32.62|32.44|32.63|32.45|32.61|32.43|4
1735571280000|2024-12-30 15:08:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735571300000|2024-12-30 15:08:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735571310000|2024-12-30 15:08:30|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|4
1735571320000|2024-12-30 15:08:40|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735571330000|2024-12-30 15:08:50|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735571350000|2024-12-30 15:09:10|32.61|32.43|32.61|32.43|32.62|32.44|32.6|32.42|5
1735571360000|2024-12-30 15:09:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735571370000|2024-12-30 15:09:30|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735571380000|2024-12-30 15:09:40|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735571390000|2024-12-30 15:09:50|32.55|32.37|32.54|32.36|32.55|32.37|32.54|32.36|2
1735571400000|2024-12-30 15:10:00|32.55|32.37|32.53|32.35|32.55|32.37|32.53|32.35|5
1735571410000|2024-12-30 15:10:10|32.52|32.34|32.57|32.39|32.57|32.39|32.52|32.34|4
1735571420000|2024-12-30 15:10:20|32.56|32.38|32.56|32.38|32.57|32.39|32.55|32.37|7
1735571430000|2024-12-30 15:10:30|32.57|32.39|32.57|32.39|32.57|32.39|32.56|32.38|5
1735571440000|2024-12-30 15:10:40|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|4
1735571450000|2024-12-30 15:10:50|32.57|32.39|32.58|32.4|32.59|32.41|32.57|32.39|4
1735571460000|2024-12-30 15:11:00|32.57|32.39|32.53|32.35|32.59|32.41|32.52|32.34|19
1735571470000|2024-12-30 15:11:10|32.52|32.34|32.53|32.35|32.53|32.35|32.51|32.33|6
1735571480000|2024-12-30 15:11:20|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|7
1735571490000|2024-12-30 15:11:30|32.53|32.35|32.57|32.39|32.57|32.39|32.53|32.35|6
1735571500000|2024-12-30 15:11:40|32.56|32.38|32.53|32.35|32.56|32.38|32.52|32.34|6
1735571510000|2024-12-30 15:11:50|32.54|32.36|32.55|32.37|32.55|32.37|32.54|32.36|4
1735571520000|2024-12-30 15:12:00|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|5
1735571530000|2024-12-30 15:12:10|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|6
1735571540000|2024-12-30 15:12:20|32.56|32.38|32.58|32.4|32.6|32.42|32.56|32.38|9
1735571550000|2024-12-30 15:12:30|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|5
1735571570000|2024-12-30 15:12:50|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735571580000|2024-12-30 15:13:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735571590000|2024-12-30 15:13:10|32.62|32.44|32.6|32.42|32.62|32.44|32.59|32.41|5
1735571600000|2024-12-30 15:13:20|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735571610000|2024-12-30 15:13:30|32.57|32.39|32.55|32.37|32.57|32.39|32.55|32.37|3
1735571620000|2024-12-30 15:13:40|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735571630000|2024-12-30 15:13:50|32.55|32.37|32.54|32.36|32.55|32.37|32.54|32.36|4
1735571640000|2024-12-30 15:14:00|32.55|32.37|32.54|32.36|32.56|32.38|32.54|32.36|4
1735571650000|2024-12-30 15:14:10|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735571660000|2024-12-30 15:14:20|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735571670000|2024-12-30 15:14:30|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735571680000|2024-12-30 15:14:40|32.49|32.31|32.49|32.31|32.5|32.32|32.49|32.31|5
1735571690000|2024-12-30 15:14:50|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735571700000|2024-12-30 15:15:00|32.48|32.3|32.48|32.3|32.49|32.31|32.47|32.29|5
1735571710000|2024-12-30 15:15:10|32.47|32.29|32.48|32.3|32.48|32.3|32.46|32.28|3
1735571720000|2024-12-30 15:15:20|32.49|32.31|32.49|32.31|32.51|32.33|32.48|32.3|6
1735571730000|2024-12-30 15:15:30|32.48|32.3|32.47|32.29|32.48|32.3|32.46|32.28|4
1735571740000|2024-12-30 15:15:40|32.48|32.3|32.46|32.28|32.48|32.3|32.46|32.28|3
1735571750000|2024-12-30 15:15:50|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735571760000|2024-12-30 15:16:00|32.47|32.29|32.47|32.29|32.48|32.3|32.47|32.29|3
1735571770000|2024-12-30 15:16:10|32.46|32.28|32.44|32.26|32.46|32.28|32.44|32.26|3
1735571780000|2024-12-30 15:16:20|32.43|32.25|32.42|32.24|32.44|32.26|32.42|32.24|6
1735571790000|2024-12-30 15:16:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735571800000|2024-12-30 15:16:40|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735571810000|2024-12-30 15:16:50|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735571820000|2024-12-30 15:17:00|32.4|32.22|32.37|32.19|32.4|32.22|32.37|32.19|8
1735571830000|2024-12-30 15:17:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735571840000|2024-12-30 15:17:20|32.38|32.2|32.39|32.21|32.4|32.22|32.38|32.2|5
1735571850000|2024-12-30 15:17:30|32.38|32.2|32.38|32.2|32.39|32.21|32.38|32.2|3
1735571860000|2024-12-30 15:17:40|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735571880000|2024-12-30 15:18:00|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735571890000|2024-12-30 15:18:10|32.36|32.18|32.38|32.2|32.38|32.2|32.36|32.18|2
1735571910000|2024-12-30 15:18:30|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735571930000|2024-12-30 15:18:50|32.37|32.19|32.37|32.19|32.37|32.19|32.36|32.18|3
1735571940000|2024-12-30 15:19:00|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735571960000|2024-12-30 15:19:20|32.37|32.19|32.38|32.2|32.39|32.21|32.37|32.19|4
1735571980000|2024-12-30 15:19:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735571990000|2024-12-30 15:19:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735572010000|2024-12-30 15:20:10|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735572020000|2024-12-30 15:20:20|32.36|32.18|32.39|32.21|32.39|32.21|32.36|32.18|4
1735572030000|2024-12-30 15:20:30|32.4|32.22|32.42|32.24|32.43|32.25|32.39|32.21|8
1735572040000|2024-12-30 15:20:40|32.4|32.22|32.36|32.18|32.4|32.22|32.36|32.18|6
1735572100000|2024-12-30 15:21:40|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735572110000|2024-12-30 15:21:50|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|4
1735572130000|2024-12-30 15:22:10|32.37|32.19|32.37|32.19|32.39|32.21|32.37|32.19|5
1735572140000|2024-12-30 15:22:20|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735572160000|2024-12-30 15:22:40|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735572170000|2024-12-30 15:22:50|32.32|32.14|32.32|32.14|32.33|32.15|32.32|32.14|3
1735572180000|2024-12-30 15:23:00|32.29|32.11|32.28|32.1|32.29|32.11|32.27|32.09|6
1735572190000|2024-12-30 15:23:10|32.27|32.09|32.29|32.11|32.29|32.11|32.27|32.09|3
1735572210000|2024-12-30 15:23:30|32.28|32.1|32.27|32.09|32.28|32.1|32.27|32.09|2
1735572220000|2024-12-30 15:23:40|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735572230000|2024-12-30 15:23:50|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735572240000|2024-12-30 15:24:00|32.28|32.1|32.27|32.09|32.28|32.1|32.27|32.09|2
1735572250000|2024-12-30 15:24:10|32.28|32.1|32.26|32.08|32.28|32.1|32.26|32.08|3
1735572260000|2024-12-30 15:24:20|32.27|32.09|32.25|32.07|32.27|32.09|32.25|32.07|2
1735572290000|2024-12-30 15:24:50|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735572300000|2024-12-30 15:25:00|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735572310000|2024-12-30 15:25:10|32.28|32.1|32.3|32.12|32.3|32.12|32.28|32.1|5
1735572320000|2024-12-30 15:25:20|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|2
1735572330000|2024-12-30 15:25:30|32.27|32.09|32.23|32.05|32.27|32.09|32.23|32.05|5
1735572340000|2024-12-30 15:25:40|32.24|32.06|32.26|32.08|32.26|32.08|32.24|32.06|3
1735572350000|2024-12-30 15:25:50|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|2
1735572360000|2024-12-30 15:26:00|32.28|32.1|32.28|32.1|32.3|32.12|32.27|32.09|11
1735572370000|2024-12-30 15:26:10|32.29|32.11|32.27|32.09|32.29|32.11|32.27|32.09|3
1735572380000|2024-12-30 15:26:20|32.26|32.08|32.24|32.06|32.27|32.09|32.24|32.06|4
1735572390000|2024-12-30 15:26:30|32.23|32.05|32.24|32.06|32.24|32.06|32.23|32.05|2
1735572400000|2024-12-30 15:26:40|32.23|32.05|32.22|32.04|32.23|32.05|32.21|32.03|4
1735572410000|2024-12-30 15:26:50|32.21|32.03|32.21|32.03|32.21|32.03|32.21|32.03|1
1735572420000|2024-12-30 15:27:00|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735572460000|2024-12-30 15:27:40|32.18|32|32.16|31.98|32.18|32|32.16|31.98|2
1735572470000|2024-12-30 15:27:50|32.17|31.99|32.16|31.98|32.17|31.99|32.16|31.98|4
1735572480000|2024-12-30 15:28:00|32.15|31.97|32.15|31.97|32.16|31.98|32.15|31.97|3
1735572510000|2024-12-30 15:28:30|32.18|32|32.19|32.01|32.19|32.01|32.17|31.99|6
1735572520000|2024-12-30 15:28:40|32.18|32|32.19|32.01|32.19|32.01|32.18|32|4
1735572530000|2024-12-30 15:28:50|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735572540000|2024-12-30 15:29:00|32.21|32.03|32.21|32.03|32.21|32.03|32.2|32.02|3
1735572550000|2024-12-30 15:29:10|32.22|32.04|32.23|32.05|32.23|32.05|32.21|32.03|3
1735572560000|2024-12-30 15:29:20|32.24|32.06|32.24|32.06|32.24|32.06|32.24|32.06|1
1735572570000|2024-12-30 15:29:30|32.26|32.08|32.28|32.1|32.28|32.1|32.26|32.08|2
1735572580000|2024-12-30 15:29:40|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|8
1735572590000|2024-12-30 15:29:50|32.27|32.09|32.26|32.08|32.27|32.09|32.26|32.08|2
1735572600000|2024-12-30 15:30:00|32.25|32.07|32.26|32.08|32.26|32.08|32.24|32.06|3
1735572610000|2024-12-30 15:30:10|32.27|32.09|32.29|32.11|32.29|32.11|32.26|32.08|4
1735572620000|2024-12-30 15:30:20|32.3|32.12|32.29|32.11|32.3|32.12|32.29|32.11|2
1735572640000|2024-12-30 15:30:40|32.28|32.1|32.26|32.08|32.28|32.1|32.26|32.08|3
1735572650000|2024-12-30 15:30:50|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|5
1735572660000|2024-12-30 15:31:00|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735572670000|2024-12-30 15:31:10|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|3
1735572690000|2024-12-30 15:31:30|32.26|32.08|32.26|32.08|32.26|32.08|32.25|32.07|3
1735572700000|2024-12-30 15:31:40|32.25|32.07|32.25|32.07|32.25|32.07|32.25|32.07|1
1735572710000|2024-12-30 15:31:50|32.24|32.06|32.23|32.05|32.24|32.06|32.23|32.05|2
1735572720000|2024-12-30 15:32:00|32.22|32.04|32.21|32.03|32.22|32.04|32.21|32.03|2
1735572730000|2024-12-30 15:32:10|32.2|32.02|32.19|32.01|32.2|32.02|32.19|32.01|2
1735572740000|2024-12-30 15:32:20|32.18|32|32.18|32|32.18|32|32.18|32|1
1735572750000|2024-12-30 15:32:30|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735572760000|2024-12-30 15:32:40|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735572770000|2024-12-30 15:32:50|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735572780000|2024-12-30 15:33:00|32.17|31.99|32.16|31.98|32.17|31.99|32.12|31.94|4
1735572790000|2024-12-30 15:33:10|32.17|31.99|32.15|31.97|32.17|31.99|32.15|31.97|3
1735572800000|2024-12-30 15:33:20|32.16|31.98|32.13|31.95|32.16|31.98|32.12|31.94|6
1735572810000|2024-12-30 15:33:30|32.14|31.96|32.14|31.96|32.14|31.96|32.13|31.95|3
1735572820000|2024-12-30 15:33:40|32.13|31.95|32.13|31.95|32.13|31.95|32.12|31.94|3
1735572830000|2024-12-30 15:33:50|32.11|31.93|32.12|31.94|32.12|31.94|32.11|31.93|2
1735572840000|2024-12-30 15:34:00|32.11|31.93|32.13|31.95|32.13|31.95|32.11|31.93|5
1735572850000|2024-12-30 15:34:10|32.14|31.96|32.13|31.95|32.14|31.96|32.13|31.95|2
1735572870000|2024-12-30 15:34:30|32.14|31.96|32.13|31.95|32.14|31.96|32.13|31.95|2
1735572880000|2024-12-30 15:34:40|32.15|31.97|32.14|31.96|32.15|31.97|32.14|31.96|2
1735572890000|2024-12-30 15:34:50|32.16|31.98|32.18|32|32.18|32|32.16|31.98|5
1735572900000|2024-12-30 15:35:00|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735572910000|2024-12-30 15:35:10|32.2|32.02|32.2|32.02|32.2|32.02|32.19|32.01|3
1735572920000|2024-12-30 15:35:20|32.21|32.03|32.22|32.04|32.22|32.04|32.21|32.03|4
1735572930000|2024-12-30 15:35:30|32.21|32.03|32.2|32.02|32.21|32.03|32.2|32.02|2
1735572940000|2024-12-30 15:35:40|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735572950000|2024-12-30 15:35:50|32.18|32|32.17|31.99|32.18|32|32.17|31.99|2
1735572960000|2024-12-30 15:36:00|32.18|32|32.17|31.99|32.18|32|32.16|31.98|6
1735572970000|2024-12-30 15:36:10|32.18|32|32.18|32|32.18|32|32.18|32|1
1735572980000|2024-12-30 15:36:20|32.17|31.99|32.17|31.99|32.18|32|32.17|31.99|3
1735572990000|2024-12-30 15:36:30|32.18|32|32.19|32.01|32.2|32.02|32.18|32|4
1735573000000|2024-12-30 15:36:40|32.2|32.02|32.19|32.01|32.2|32.02|32.19|32.01|2
1735573010000|2024-12-30 15:36:50|32.18|32|32.19|32.01|32.19|32.01|32.18|32|2
1735573020000|2024-12-30 15:37:00|32.18|32|32.19|32.01|32.19|32.01|32.18|32|2
1735573040000|2024-12-30 15:37:20|32.21|32.03|32.2|32.02|32.22|32.04|32.2|32.02|4
1735573050000|2024-12-30 15:37:30|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735573060000|2024-12-30 15:37:40|32.2|32.02|32.2|32.02|32.2|32.02|32.19|32.01|3
1735573070000|2024-12-30 15:37:50|32.22|32.04|32.26|32.08|32.26|32.08|32.22|32.04|5
1735573080000|2024-12-30 15:38:00|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735573090000|2024-12-30 15:38:10|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735573100000|2024-12-30 15:38:20|32.3|32.12|32.33|32.15|32.33|32.15|32.3|32.12|3
1735573110000|2024-12-30 15:38:30|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735573120000|2024-12-30 15:38:40|32.33|32.15|32.3|32.12|32.33|32.15|32.3|32.12|4
1735573130000|2024-12-30 15:38:50|32.31|32.13|32.3|32.12|32.31|32.13|32.3|32.12|2
1735573140000|2024-12-30 15:39:00|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735573150000|2024-12-30 15:39:10|32.33|32.15|32.32|32.14|32.33|32.15|32.32|32.14|2
1735573160000|2024-12-30 15:39:20|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735573170000|2024-12-30 15:39:30|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735573180000|2024-12-30 15:39:40|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735573190000|2024-12-30 15:39:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735573210000|2024-12-30 15:40:10|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|4
1735573220000|2024-12-30 15:40:20|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735573230000|2024-12-30 15:40:30|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735573240000|2024-12-30 15:40:40|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735573250000|2024-12-30 15:40:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735573260000|2024-12-30 15:41:00|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|6
1735573270000|2024-12-30 15:41:10|32.43|32.25|32.46|32.28|32.46|32.28|32.43|32.25|3
1735573280000|2024-12-30 15:41:20|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|2
1735573290000|2024-12-30 15:41:30|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735573300000|2024-12-30 15:41:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735573310000|2024-12-30 15:41:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735573320000|2024-12-30 15:42:00|32.44|32.26|32.41|32.23|32.44|32.26|32.41|32.23|4
1735573330000|2024-12-30 15:42:10|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735573340000|2024-12-30 15:42:20|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735573350000|2024-12-30 15:42:30|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735573360000|2024-12-30 15:42:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735573380000|2024-12-30 15:43:00|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|2
1735573390000|2024-12-30 15:43:10|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735573400000|2024-12-30 15:43:20|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735573410000|2024-12-30 15:43:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735573420000|2024-12-30 15:43:40|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735573430000|2024-12-30 15:43:50|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735573440000|2024-12-30 15:44:00|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735573450000|2024-12-30 15:44:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735573460000|2024-12-30 15:44:20|32.43|32.25|32.42|32.24|32.44|32.26|32.42|32.24|4
1735573470000|2024-12-30 15:44:30|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735573480000|2024-12-30 15:44:40|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735573490000|2024-12-30 15:44:50|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735573500000|2024-12-30 15:45:00|32.41|32.23|32.41|32.23|32.41|32.23|32.4|32.22|3
1735573510000|2024-12-30 15:45:10|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735573520000|2024-12-30 15:45:20|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|2
1735573530000|2024-12-30 15:45:30|32.43|32.25|32.47|32.29|32.47|32.29|32.43|32.25|5
1735573540000|2024-12-30 15:45:40|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|5
1735573550000|2024-12-30 15:45:50|32.51|32.33|32.51|32.33|32.52|32.34|32.51|32.33|3
1735573560000|2024-12-30 15:46:00|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735573570000|2024-12-30 15:46:10|32.54|32.36|32.56|32.38|32.56|32.38|32.54|32.36|3
1735573580000|2024-12-30 15:46:20|32.55|32.37|32.55|32.37|32.56|32.38|32.55|32.37|3
1735573600000|2024-12-30 15:46:40|32.54|32.36|32.52|32.34|32.54|32.36|32.52|32.34|7
1735573610000|2024-12-30 15:46:50|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735573620000|2024-12-30 15:47:00|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|3
1735573630000|2024-12-30 15:47:10|32.5|32.32|32.53|32.35|32.53|32.35|32.5|32.32|4
1735573640000|2024-12-30 15:47:20|32.52|32.34|32.53|32.35|32.54|32.36|32.52|32.34|4
1735573650000|2024-12-30 15:47:30|32.52|32.34|32.5|32.32|32.52|32.34|32.5|32.32|3
1735573660000|2024-12-30 15:47:40|32.49|32.31|32.47|32.29|32.5|32.32|32.47|32.29|5
1735573670000|2024-12-30 15:47:50|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735573680000|2024-12-30 15:48:00|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735573690000|2024-12-30 15:48:10|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735573700000|2024-12-30 15:48:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735573710000|2024-12-30 15:48:30|32.45|32.27|32.42|32.24|32.45|32.27|32.42|32.24|3
1735573720000|2024-12-30 15:48:40|32.41|32.23|32.38|32.2|32.42|32.24|32.38|32.2|8
1735573730000|2024-12-30 15:48:50|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735573740000|2024-12-30 15:49:00|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|4
1735573750000|2024-12-30 15:49:10|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735573770000|2024-12-30 15:49:30|32.4|32.22|32.4|32.22|32.4|32.22|32.39|32.21|3
1735573780000|2024-12-30 15:49:40|32.39|32.21|32.41|32.23|32.42|32.24|32.39|32.21|4
1735573790000|2024-12-30 15:49:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735573800000|2024-12-30 15:50:00|32.43|32.25|32.41|32.23|32.43|32.25|32.4|32.22|5
1735573810000|2024-12-30 15:50:10|32.4|32.22|32.4|32.22|32.43|32.25|32.4|32.22|7
1735573820000|2024-12-30 15:50:20|32.39|32.21|32.39|32.21|32.41|32.23|32.39|32.21|9
1735573830000|2024-12-30 15:50:30|32.4|32.22|32.4|32.22|32.4|32.22|32.39|32.21|3
1735573840000|2024-12-30 15:50:40|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|4
1735573850000|2024-12-30 15:50:50|32.42|32.24|32.38|32.2|32.43|32.25|32.38|32.2|7
1735573860000|2024-12-30 15:51:00|32.37|32.19|32.35|32.17|32.38|32.2|32.35|32.17|5
1735573870000|2024-12-30 15:51:10|32.41|32.23|32.38|32.2|32.42|32.24|32.38|32.2|5
1735573880000|2024-12-30 15:51:20|32.39|32.21|32.4|32.22|32.41|32.23|32.39|32.21|4
1735573890000|2024-12-30 15:51:30|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|6
1735573900000|2024-12-30 15:51:40|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735573910000|2024-12-30 15:51:50|32.4|32.22|32.4|32.22|32.41|32.23|32.4|32.22|3
1735573920000|2024-12-30 15:52:00|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735573930000|2024-12-30 15:52:10|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735573940000|2024-12-30 15:52:20|32.4|32.22|32.42|32.24|32.42|32.24|32.4|32.22|3
1735573950000|2024-12-30 15:52:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735573960000|2024-12-30 15:52:40|32.41|32.23|32.43|32.25|32.43|32.25|32.41|32.23|5
1735573970000|2024-12-30 15:52:50|32.42|32.24|32.43|32.25|32.43|32.25|32.42|32.24|2
1735573990000|2024-12-30 15:53:10|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735574000000|2024-12-30 15:53:20|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735574010000|2024-12-30 15:53:30|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735574020000|2024-12-30 15:53:40|32.42|32.24|32.43|32.25|32.43|32.25|32.42|32.24|2
1735574030000|2024-12-30 15:53:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735574040000|2024-12-30 15:54:00|32.41|32.23|32.42|32.24|32.42|32.24|32.41|32.23|4
1735574050000|2024-12-30 15:54:10|32.41|32.23|32.42|32.24|32.43|32.25|32.41|32.23|4
1735574060000|2024-12-30 15:54:20|32.41|32.23|32.39|32.21|32.41|32.23|32.39|32.21|3
1735574070000|2024-12-30 15:54:30|32.4|32.22|32.42|32.24|32.42|32.24|32.4|32.22|3
1735574080000|2024-12-30 15:54:40|32.41|32.23|32.42|32.24|32.42|32.24|32.41|32.23|2
1735574100000|2024-12-30 15:55:00|32.41|32.23|32.39|32.21|32.41|32.23|32.39|32.21|3
1735574110000|2024-12-30 15:55:10|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|2
1735574120000|2024-12-30 15:55:20|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735574130000|2024-12-30 15:55:30|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735574140000|2024-12-30 15:55:40|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735574150000|2024-12-30 15:55:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735574160000|2024-12-30 15:56:00|32.43|32.25|32.47|32.29|32.47|32.29|32.43|32.25|4
1735574170000|2024-12-30 15:56:10|32.48|32.3|32.49|32.31|32.5|32.32|32.48|32.3|4
1735574180000|2024-12-30 15:56:20|32.48|32.3|32.48|32.3|32.48|32.3|32.47|32.29|3
1735574190000|2024-12-30 15:56:30|32.49|32.31|32.51|32.33|32.51|32.33|32.49|32.31|3
1735574200000|2024-12-30 15:56:40|32.5|32.32|32.49|32.31|32.51|32.33|32.49|32.31|4
1735574210000|2024-12-30 15:56:50|32.48|32.3|32.49|32.31|32.5|32.32|32.48|32.3|4
1735574220000|2024-12-30 15:57:00|32.48|32.3|32.47|32.29|32.49|32.31|32.47|32.29|4
1735574230000|2024-12-30 15:57:10|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735574240000|2024-12-30 15:57:20|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735574260000|2024-12-30 15:57:40|32.48|32.3|32.46|32.28|32.48|32.3|32.46|32.28|3
1735574280000|2024-12-30 15:58:00|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735574290000|2024-12-30 15:58:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735574300000|2024-12-30 15:58:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735574340000|2024-12-30 15:59:00|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735574360000|2024-12-30 15:59:20|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735574370000|2024-12-30 15:59:30|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735574380000|2024-12-30 15:59:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735574400000|2024-12-30 16:00:00|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735574410000|2024-12-30 16:00:10|32.5|32.32|32.49|32.31|32.5|32.32|32.48|32.3|4
1735574420000|2024-12-30 16:00:20|32.5|32.32|32.47|32.29|32.5|32.32|32.47|32.29|6
1735574430000|2024-12-30 16:00:30|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735574440000|2024-12-30 16:00:40|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|4
1735574450000|2024-12-30 16:00:50|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|2
1735574460000|2024-12-30 16:01:00|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735574470000|2024-12-30 16:01:10|32.4|32.22|32.4|32.22|32.4|32.22|32.38|32.2|5
1735574480000|2024-12-30 16:01:20|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735574490000|2024-12-30 16:01:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735574500000|2024-12-30 16:01:40|32.39|32.21|32.36|32.18|32.39|32.21|32.36|32.18|4
1735574510000|2024-12-30 16:01:50|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735574520000|2024-12-30 16:02:00|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735574530000|2024-12-30 16:02:10|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|8
1735574540000|2024-12-30 16:02:20|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735574550000|2024-12-30 16:02:30|32.39|32.21|32.42|32.24|32.42|32.24|32.39|32.21|4
1735574560000|2024-12-30 16:02:40|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|6
1735574570000|2024-12-30 16:02:50|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735574580000|2024-12-30 16:03:00|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735574590000|2024-12-30 16:03:10|32.41|32.23|32.41|32.23|32.43|32.25|32.41|32.23|5
1735574600000|2024-12-30 16:03:20|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735574610000|2024-12-30 16:03:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|6
1735574620000|2024-12-30 16:03:40|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735574630000|2024-12-30 16:03:50|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735574650000|2024-12-30 16:04:10|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735574660000|2024-12-30 16:04:20|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735574670000|2024-12-30 16:04:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735574700000|2024-12-30 16:05:00|32.4|32.22|32.43|32.25|32.44|32.26|32.4|32.22|5
1735574710000|2024-12-30 16:05:10|32.44|32.26|32.44|32.26|32.44|32.26|32.44|32.26|1
1735574720000|2024-12-30 16:05:20|32.43|32.25|32.41|32.23|32.43|32.25|32.41|32.23|3
1735574730000|2024-12-30 16:05:30|32.42|32.24|32.43|32.25|32.43|32.25|32.41|32.23|4
1735574740000|2024-12-30 16:05:40|32.44|32.26|32.49|32.31|32.5|32.32|32.44|32.26|7
1735574750000|2024-12-30 16:05:50|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|3
1735574760000|2024-12-30 16:06:00|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735574770000|2024-12-30 16:06:10|32.51|32.33|32.54|32.36|32.54|32.36|32.51|32.33|3
1735574780000|2024-12-30 16:06:20|32.53|32.35|32.5|32.32|32.53|32.35|32.49|32.31|6
1735574790000|2024-12-30 16:06:30|32.51|32.33|32.47|32.29|32.51|32.33|32.47|32.29|5
1735574800000|2024-12-30 16:06:40|32.46|32.28|32.45|32.27|32.46|32.28|32.44|32.26|4
1735574820000|2024-12-30 16:07:00|32.44|32.26|32.41|32.23|32.44|32.26|32.41|32.23|4
1735574830000|2024-12-30 16:07:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|6
1735574840000|2024-12-30 16:07:20|32.42|32.24|32.43|32.25|32.44|32.26|32.42|32.24|6
1735574850000|2024-12-30 16:07:30|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735574870000|2024-12-30 16:07:50|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|3
1735574880000|2024-12-30 16:08:00|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735574890000|2024-12-30 16:08:10|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|6
1735574900000|2024-12-30 16:08:20|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735574910000|2024-12-30 16:08:30|32.45|32.27|32.45|32.27|32.45|32.27|32.44|32.26|3
1735574930000|2024-12-30 16:08:50|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735574940000|2024-12-30 16:09:00|32.44|32.26|32.44|32.26|32.44|32.26|32.44|32.26|1
1735574950000|2024-12-30 16:09:10|32.43|32.25|32.44|32.26|32.44|32.26|32.43|32.25|2
1735574960000|2024-12-30 16:09:20|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735575000000|2024-12-30 16:10:00|32.41|32.23|32.39|32.21|32.41|32.23|32.39|32.21|5
1735575010000|2024-12-30 16:10:10|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735575030000|2024-12-30 16:10:30|32.41|32.23|32.38|32.2|32.41|32.23|32.38|32.2|4
1735575040000|2024-12-30 16:10:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735575050000|2024-12-30 16:10:50|32.38|32.2|32.36|32.18|32.38|32.2|32.36|32.18|3
1735575060000|2024-12-30 16:11:00|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735575070000|2024-12-30 16:11:10|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|5
1735575080000|2024-12-30 16:11:20|32.36|32.18|32.36|32.18|32.36|32.18|32.35|32.17|3
1735575100000|2024-12-30 16:11:40|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735575110000|2024-12-30 16:11:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735575130000|2024-12-30 16:12:10|32.34|32.16|32.34|32.16|32.34|32.16|32.33|32.15|3
1735575140000|2024-12-30 16:12:20|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735575150000|2024-12-30 16:12:30|32.32|32.14|32.34|32.16|32.34|32.16|32.32|32.14|3
1735575160000|2024-12-30 16:12:40|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735575170000|2024-12-30 16:12:50|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735575180000|2024-12-30 16:13:00|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735575190000|2024-12-30 16:13:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735575200000|2024-12-30 16:13:20|32.38|32.2|32.38|32.2|32.38|32.2|32.37|32.19|3
1735575210000|2024-12-30 16:13:30|32.39|32.21|32.39|32.21|32.39|32.21|32.38|32.2|3
1735575220000|2024-12-30 16:13:40|32.4|32.22|32.41|32.23|32.41|32.23|32.4|32.22|2
1735575230000|2024-12-30 16:13:50|32.4|32.22|32.41|32.23|32.41|32.23|32.4|32.22|2
1735575240000|2024-12-30 16:14:00|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735575250000|2024-12-30 16:14:10|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|4
1735575270000|2024-12-30 16:14:30|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735575280000|2024-12-30 16:14:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735575290000|2024-12-30 16:14:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735575300000|2024-12-30 16:15:00|32.37|32.19|32.37|32.19|32.37|32.19|32.36|32.18|3
1735575310000|2024-12-30 16:15:10|32.36|32.18|32.34|32.16|32.36|32.18|32.34|32.16|2
1735575320000|2024-12-30 16:15:20|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735575330000|2024-12-30 16:15:30|32.38|32.2|32.41|32.23|32.41|32.23|32.38|32.2|4
1735575340000|2024-12-30 16:15:40|32.42|32.24|32.45|32.27|32.45|32.27|32.42|32.24|4
1735575350000|2024-12-30 16:15:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735575360000|2024-12-30 16:16:00|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735575380000|2024-12-30 16:16:20|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735575390000|2024-12-30 16:16:30|32.45|32.27|32.43|32.25|32.45|32.27|32.43|32.25|3
1735575400000|2024-12-30 16:16:40|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735575410000|2024-12-30 16:16:50|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|3
1735575420000|2024-12-30 16:17:00|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735575440000|2024-12-30 16:17:20|32.44|32.26|32.42|32.24|32.45|32.27|32.42|32.24|7
1735575450000|2024-12-30 16:17:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735575460000|2024-12-30 16:17:40|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735575470000|2024-12-30 16:17:50|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735575480000|2024-12-30 16:18:00|32.41|32.23|32.43|32.25|32.43|32.25|32.41|32.23|4
1735575490000|2024-12-30 16:18:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|4
1735575500000|2024-12-30 16:18:20|32.42|32.24|32.42|32.24|32.42|32.24|32.41|32.23|3
1735575510000|2024-12-30 16:18:30|32.44|32.26|32.47|32.29|32.47|32.29|32.44|32.26|4
1735575520000|2024-12-30 16:18:40|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735575530000|2024-12-30 16:18:50|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735575540000|2024-12-30 16:19:00|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735575550000|2024-12-30 16:19:10|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735575560000|2024-12-30 16:19:20|32.51|32.33|32.53|32.35|32.54|32.36|32.51|32.33|7
1735575570000|2024-12-30 16:19:30|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|4
1735575580000|2024-12-30 16:19:40|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735575620000|2024-12-30 16:20:20|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735575630000|2024-12-30 16:20:30|32.51|32.33|32.51|32.33|32.52|32.34|32.51|32.33|5
1735575640000|2024-12-30 16:20:40|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735575650000|2024-12-30 16:20:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735575660000|2024-12-30 16:21:00|32.53|32.35|32.53|32.35|32.54|32.36|32.53|32.35|3
1735575670000|2024-12-30 16:21:10|32.54|32.36|32.51|32.33|32.54|32.36|32.51|32.33|8
1735575690000|2024-12-30 16:21:30|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|3
1735575700000|2024-12-30 16:21:40|32.47|32.29|32.44|32.26|32.47|32.29|32.44|32.26|4
1735575710000|2024-12-30 16:21:50|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|2
1735575720000|2024-12-30 16:22:00|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735575730000|2024-12-30 16:22:10|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735575740000|2024-12-30 16:22:20|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|4
1735575750000|2024-12-30 16:22:30|32.37|32.19|32.37|32.19|32.37|32.19|32.36|32.18|3
1735575760000|2024-12-30 16:22:40|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735575780000|2024-12-30 16:23:00|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735575790000|2024-12-30 16:23:10|32.33|32.15|32.32|32.14|32.33|32.15|32.32|32.14|2
1735575850000|2024-12-30 16:24:10|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735575880000|2024-12-30 16:24:40|32.3|32.12|32.3|32.12|32.3|32.12|32.3|32.12|1
1735575890000|2024-12-30 16:24:50|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735575900000|2024-12-30 16:25:00|32.3|32.12|32.3|32.12|32.3|32.12|32.3|32.12|1
1735575920000|2024-12-30 16:25:20|32.32|32.14|32.33|32.15|32.33|32.15|32.32|32.14|2
1735575930000|2024-12-30 16:25:30|32.32|32.14|32.31|32.13|32.33|32.15|32.31|32.13|4
1735575950000|2024-12-30 16:25:50|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735575960000|2024-12-30 16:26:00|32.32|32.14|32.35|32.17|32.35|32.17|32.32|32.14|3
1735575970000|2024-12-30 16:26:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735575980000|2024-12-30 16:26:20|32.38|32.2|32.39|32.21|32.4|32.22|32.38|32.2|4
1735575990000|2024-12-30 16:26:30|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735576010000|2024-12-30 16:26:50|32.38|32.2|32.39|32.21|32.39|32.21|32.37|32.19|4
1735576020000|2024-12-30 16:27:00|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735576030000|2024-12-30 16:27:10|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735576040000|2024-12-30 16:27:20|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735576050000|2024-12-30 16:27:30|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735576060000|2024-12-30 16:27:40|32.37|32.19|32.39|32.21|32.39|32.21|32.37|32.19|3
1735576090000|2024-12-30 16:28:10|32.38|32.2|32.38|32.2|32.39|32.21|32.38|32.2|3
1735576100000|2024-12-30 16:28:20|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735576120000|2024-12-30 16:28:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735576140000|2024-12-30 16:29:00|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735576160000|2024-12-30 16:29:20|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735576200000|2024-12-30 16:30:00|32.35|32.17|32.35|32.17|32.36|32.18|32.35|32.17|3
1735576210000|2024-12-30 16:30:10|32.36|32.18|32.36|32.18|32.36|32.18|32.35|32.17|3
1735576220000|2024-12-30 16:30:20|32.35|32.17|32.39|32.21|32.39|32.21|32.35|32.17|4
1735576230000|2024-12-30 16:30:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735576240000|2024-12-30 16:30:40|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735576250000|2024-12-30 16:30:50|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735576260000|2024-12-30 16:31:00|32.38|32.2|32.35|32.17|32.38|32.2|32.35|32.17|6
1735576270000|2024-12-30 16:31:10|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735576280000|2024-12-30 16:31:20|32.35|32.17|32.35|32.17|32.36|32.18|32.35|32.17|3
1735576290000|2024-12-30 16:31:30|32.36|32.18|32.35|32.17|32.36|32.18|32.35|32.17|6
1735576300000|2024-12-30 16:31:40|32.36|32.18|32.33|32.15|32.36|32.18|32.33|32.15|4
1735576310000|2024-12-30 16:31:50|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735576320000|2024-12-30 16:32:00|32.29|32.11|32.27|32.09|32.29|32.11|32.26|32.08|9
1735576330000|2024-12-30 16:32:10|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735576340000|2024-12-30 16:32:20|32.26|32.08|32.26|32.08|32.26|32.08|32.25|32.07|3
1735576350000|2024-12-30 16:32:30|32.28|32.1|32.3|32.12|32.3|32.12|32.28|32.1|3
1735576360000|2024-12-30 16:32:40|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735576370000|2024-12-30 16:32:50|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|4
1735576380000|2024-12-30 16:33:00|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|2
1735576390000|2024-12-30 16:33:10|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|2
1735576400000|2024-12-30 16:33:20|32.28|32.1|32.28|32.1|32.29|32.11|32.28|32.1|5
1735576420000|2024-12-30 16:33:40|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735576430000|2024-12-30 16:33:50|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735576450000|2024-12-30 16:34:10|32.24|32.06|32.21|32.03|32.24|32.06|32.21|32.03|4
1735576460000|2024-12-30 16:34:20|32.2|32.02|32.2|32.02|32.21|32.03|32.2|32.02|3
1735576470000|2024-12-30 16:34:30|32.21|32.03|32.2|32.02|32.21|32.03|32.2|32.02|2
1735576500000|2024-12-30 16:35:00|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735576510000|2024-12-30 16:35:10|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735576520000|2024-12-30 16:35:20|32.19|32.01|32.2|32.02|32.21|32.03|32.19|32.01|4
1735576530000|2024-12-30 16:35:30|32.21|32.03|32.2|32.02|32.21|32.03|32.2|32.02|2
1735576540000|2024-12-30 16:35:40|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735576550000|2024-12-30 16:35:50|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735576560000|2024-12-30 16:36:00|32.2|32.02|32.24|32.06|32.24|32.06|32.2|32.02|5
1735576570000|2024-12-30 16:36:10|32.25|32.07|32.26|32.08|32.26|32.08|32.25|32.07|2
1735576580000|2024-12-30 16:36:20|32.27|32.09|32.3|32.12|32.3|32.12|32.26|32.08|6
1735576590000|2024-12-30 16:36:30|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735576600000|2024-12-30 16:36:40|32.3|32.12|32.28|32.1|32.3|32.12|32.28|32.1|3
1735576610000|2024-12-30 16:36:50|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|3
1735576620000|2024-12-30 16:37:00|32.26|32.08|32.27|32.09|32.28|32.1|32.26|32.08|6
1735576630000|2024-12-30 16:37:10|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735576640000|2024-12-30 16:37:20|32.25|32.07|32.24|32.06|32.25|32.07|32.24|32.06|4
1735576660000|2024-12-30 16:37:40|32.23|32.05|32.23|32.05|32.23|32.05|32.23|32.05|1
1735576670000|2024-12-30 16:37:50|32.24|32.06|32.24|32.06|32.24|32.06|32.24|32.06|1
1735576680000|2024-12-30 16:38:00|32.23|32.05|32.23|32.05|32.23|32.05|32.23|32.05|1
1735576690000|2024-12-30 16:38:10|32.22|32.04|32.23|32.05|32.23|32.05|32.22|32.04|2
1735576700000|2024-12-30 16:38:20|32.24|32.06|32.23|32.05|32.24|32.06|32.23|32.05|2
1735576710000|2024-12-30 16:38:30|32.24|32.06|32.25|32.07|32.25|32.07|32.24|32.06|2
1735576730000|2024-12-30 16:38:50|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735576740000|2024-12-30 16:39:00|32.27|32.09|32.25|32.07|32.27|32.09|32.25|32.07|5
1735576750000|2024-12-30 16:39:10|32.24|32.06|32.26|32.08|32.27|32.09|32.24|32.06|4
1735576760000|2024-12-30 16:39:20|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|3
1735576770000|2024-12-30 16:39:30|32.26|32.08|32.25|32.07|32.26|32.08|32.24|32.06|4
1735576790000|2024-12-30 16:39:50|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735576800000|2024-12-30 16:40:00|32.24|32.06|32.24|32.06|32.24|32.06|32.24|32.06|1
1735576810000|2024-12-30 16:40:10|32.25|32.07|32.27|32.09|32.27|32.09|32.25|32.07|3
1735576820000|2024-12-30 16:40:20|32.26|32.08|32.23|32.05|32.27|32.09|32.23|32.05|8
1735576830000|2024-12-30 16:40:30|32.22|32.04|32.22|32.04|32.22|32.04|32.21|32.03|3
1735576840000|2024-12-30 16:40:40|32.21|32.03|32.21|32.03|32.21|32.03|32.21|32.03|1
1735576850000|2024-12-30 16:40:50|32.22|32.04|32.23|32.05|32.23|32.05|32.22|32.04|2
1735576860000|2024-12-30 16:41:00|32.22|32.04|32.22|32.04|32.22|32.04|32.22|32.04|1
1735576870000|2024-12-30 16:41:10|32.2|32.02|32.21|32.03|32.21|32.03|32.2|32.02|4
1735576880000|2024-12-30 16:41:20|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735576890000|2024-12-30 16:41:30|32.21|32.03|32.24|32.06|32.24|32.06|32.21|32.03|4
1735576900000|2024-12-30 16:41:40|32.23|32.05|32.24|32.06|32.24|32.06|32.23|32.05|2
1735576920000|2024-12-30 16:42:00|32.23|32.05|32.23|32.05|32.23|32.05|32.23|32.05|1
1735576940000|2024-12-30 16:42:20|32.24|32.06|32.23|32.05|32.25|32.07|32.23|32.05|4
1735576960000|2024-12-30 16:42:40|32.24|32.06|32.25|32.07|32.25|32.07|32.24|32.06|2
1735576970000|2024-12-30 16:42:50|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735576980000|2024-12-30 16:43:00|32.27|32.09|32.3|32.12|32.3|32.12|32.27|32.09|3
1735576990000|2024-12-30 16:43:10|32.32|32.14|32.32|32.14|32.32|32.14|32.32|32.14|1
1735577000000|2024-12-30 16:43:20|32.31|32.13|32.3|32.12|32.31|32.13|32.3|32.12|2
1735577010000|2024-12-30 16:43:30|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735577020000|2024-12-30 16:43:40|32.32|32.14|32.33|32.15|32.33|32.15|32.32|32.14|2
1735577030000|2024-12-30 16:43:50|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735577040000|2024-12-30 16:44:00|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735577050000|2024-12-30 16:44:10|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735577060000|2024-12-30 16:44:20|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735577070000|2024-12-30 16:44:30|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735577080000|2024-12-30 16:44:40|32.34|32.16|32.35|32.17|32.35|32.17|32.33|32.15|4
1735577090000|2024-12-30 16:44:50|32.36|32.18|32.35|32.17|32.36|32.18|32.35|32.17|2
1735577100000|2024-12-30 16:45:00|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|4
1735577110000|2024-12-30 16:45:10|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735577120000|2024-12-30 16:45:20|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735577150000|2024-12-30 16:45:50|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735577160000|2024-12-30 16:46:00|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735577170000|2024-12-30 16:46:10|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|4
1735577180000|2024-12-30 16:46:20|32.3|32.12|32.28|32.1|32.3|32.12|32.28|32.1|3
1735577190000|2024-12-30 16:46:30|32.27|32.09|32.26|32.08|32.27|32.09|32.26|32.08|2
1735577200000|2024-12-30 16:46:40|32.25|32.07|32.24|32.06|32.25|32.07|32.24|32.06|4
1735577210000|2024-12-30 16:46:50|32.25|32.07|32.24|32.06|32.26|32.08|32.24|32.06|5
1735577240000|2024-12-30 16:47:20|32.25|32.07|32.26|32.08|32.26|32.08|32.25|32.07|2
1735577250000|2024-12-30 16:47:30|32.27|32.09|32.28|32.1|32.28|32.1|32.27|32.09|2
1735577270000|2024-12-30 16:47:50|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735577290000|2024-12-30 16:48:10|32.26|32.08|32.24|32.06|32.26|32.08|32.24|32.06|3
1735577320000|2024-12-30 16:48:40|32.22|32.04|32.2|32.02|32.22|32.04|32.19|32.01|7
1735577330000|2024-12-30 16:48:50|32.18|32|32.16|31.98|32.18|32|32.16|31.98|3
1735577340000|2024-12-30 16:49:00|32.17|31.99|32.16|31.98|32.17|31.99|32.16|31.98|2
1735577350000|2024-12-30 16:49:10|32.17|31.99|32.17|31.99|32.17|31.99|32.17|31.99|1
1735577360000|2024-12-30 16:49:20|32.16|31.98|32.16|31.98|32.17|31.99|32.16|31.98|3
1735577380000|2024-12-30 16:49:40|32.15|31.97|32.15|31.97|32.15|31.97|32.15|31.97|1
1735577410000|2024-12-30 16:50:10|32.13|31.95|32.13|31.95|32.13|31.95|32.13|31.95|1
1735577420000|2024-12-30 16:50:20|32.14|31.96|32.15|31.97|32.15|31.97|32.14|31.96|2
1735577430000|2024-12-30 16:50:30|32.17|31.99|32.19|32.01|32.19|32.01|32.17|31.99|3
1735577440000|2024-12-30 16:50:40|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735577450000|2024-12-30 16:50:50|32.21|32.03|32.23|32.05|32.23|32.05|32.21|32.03|3
1735577460000|2024-12-30 16:51:00|32.22|32.04|32.23|32.05|32.23|32.05|32.22|32.04|2
1735577470000|2024-12-30 16:51:10|32.24|32.06|32.26|32.08|32.26|32.08|32.23|32.05|5
1735577480000|2024-12-30 16:51:20|32.27|32.09|32.28|32.1|32.28|32.1|32.27|32.09|4
1735577490000|2024-12-30 16:51:30|32.3|32.12|32.31|32.13|32.31|32.13|32.29|32.11|3
1735577500000|2024-12-30 16:51:40|32.32|32.14|32.35|32.17|32.35|32.17|32.32|32.14|4
1735577510000|2024-12-30 16:51:50|32.34|32.16|32.33|32.15|32.34|32.16|32.32|32.14|4
1735577520000|2024-12-30 16:52:00|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735577530000|2024-12-30 16:52:10|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|3
1735577540000|2024-12-30 16:52:20|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735577550000|2024-12-30 16:52:30|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735577570000|2024-12-30 16:52:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735577580000|2024-12-30 16:53:00|32.39|32.21|32.38|32.2|32.4|32.22|32.38|32.2|4
1735577590000|2024-12-30 16:53:10|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735577600000|2024-12-30 16:53:20|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735577610000|2024-12-30 16:53:30|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735577620000|2024-12-30 16:53:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735577630000|2024-12-30 16:53:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735577640000|2024-12-30 16:54:00|32.37|32.19|32.34|32.16|32.37|32.19|32.34|32.16|3
1735577650000|2024-12-30 16:54:10|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735577660000|2024-12-30 16:54:20|32.32|32.14|32.32|32.14|32.32|32.14|32.32|32.14|1
1735577700000|2024-12-30 16:55:00|32.33|32.15|32.32|32.14|32.33|32.15|32.32|32.14|4
1735577710000|2024-12-30 16:55:10|32.33|32.15|32.35|32.17|32.35|32.17|32.33|32.15|3
1735577720000|2024-12-30 16:55:20|32.34|32.16|32.36|32.18|32.36|32.18|32.34|32.16|3
1735577730000|2024-12-30 16:55:30|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|3
1735577740000|2024-12-30 16:55:40|32.34|32.16|32.34|32.16|32.34|32.16|32.33|32.15|3
1735577750000|2024-12-30 16:55:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735577760000|2024-12-30 16:56:00|32.34|32.16|32.32|32.14|32.34|32.16|32.32|32.14|3
1735577770000|2024-12-30 16:56:10|32.31|32.13|32.32|32.14|32.32|32.14|32.31|32.13|2
1735577780000|2024-12-30 16:56:20|32.31|32.13|32.32|32.14|32.32|32.14|32.31|32.13|2
1735577790000|2024-12-30 16:56:30|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735577800000|2024-12-30 16:56:40|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|3
1735577810000|2024-12-30 16:56:50|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735577820000|2024-12-30 16:57:00|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735577830000|2024-12-30 16:57:10|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735577840000|2024-12-30 16:57:20|32.32|32.14|32.3|32.12|32.32|32.14|32.3|32.12|3
1735577850000|2024-12-30 16:57:30|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735577860000|2024-12-30 16:57:40|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735577870000|2024-12-30 16:57:50|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735577890000|2024-12-30 16:58:10|32.3|32.12|32.28|32.1|32.3|32.12|32.27|32.09|4
1735577900000|2024-12-30 16:58:20|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|2
1735577910000|2024-12-30 16:58:30|32.29|32.11|32.29|32.11|32.29|32.11|32.28|32.1|7
1735577930000|2024-12-30 16:58:50|32.28|32.1|32.28|32.1|32.28|32.1|32.28|32.1|1
1735577940000|2024-12-30 16:59:00|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|2
1735577950000|2024-12-30 16:59:10|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735577960000|2024-12-30 16:59:20|32.28|32.1|32.27|32.09|32.28|32.1|32.27|32.09|2
1735577980000|2024-12-30 16:59:40|32.28|32.1|32.26|32.08|32.28|32.1|32.26|32.08|3
1735577990000|2024-12-30 16:59:50|32.27|32.09|32.29|32.11|32.29|32.11|32.27|32.09|3
1735578000000|2024-12-30 17:00:00|32.32|32.14|32.33|32.15|32.33|32.15|32.32|32.14|2
1735578010000|2024-12-30 17:00:10|32.34|32.16|32.34|32.16|32.34|32.16|32.33|32.15|3
1735578030000|2024-12-30 17:00:30|32.35|32.17|32.38|32.2|32.38|32.2|32.35|32.17|4
1735578040000|2024-12-30 17:00:40|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735578050000|2024-12-30 17:00:50|32.42|32.24|32.42|32.24|32.43|32.25|32.42|32.24|3
1735578060000|2024-12-30 17:01:00|32.41|32.23|32.39|32.21|32.41|32.23|32.38|32.2|5
1735578070000|2024-12-30 17:01:10|32.4|32.22|32.43|32.25|32.43|32.25|32.39|32.21|7
1735578080000|2024-12-30 17:01:20|32.44|32.26|32.46|32.28|32.46|32.28|32.44|32.26|2
1735578090000|2024-12-30 17:01:30|32.47|32.29|32.52|32.34|32.52|32.34|32.47|32.29|7
1735578100000|2024-12-30 17:01:40|32.51|32.33|32.51|32.33|32.53|32.35|32.51|32.33|9
1735578110000|2024-12-30 17:01:50|32.46|32.28|32.42|32.24|32.46|32.28|32.42|32.24|4
1735578120000|2024-12-30 17:02:00|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735578130000|2024-12-30 17:02:10|32.44|32.26|32.46|32.28|32.46|32.28|32.42|32.24|6
1735578140000|2024-12-30 17:02:20|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|3
1735578150000|2024-12-30 17:02:30|32.48|32.3|32.44|32.26|32.48|32.3|32.44|32.26|6
1735578160000|2024-12-30 17:02:40|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735578170000|2024-12-30 17:02:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735578180000|2024-12-30 17:03:00|32.43|32.25|32.49|32.31|32.49|32.31|32.43|32.25|4
1735578190000|2024-12-30 17:03:10|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|3
1735578210000|2024-12-30 17:03:30|32.51|32.33|32.48|32.3|32.51|32.33|32.48|32.3|4
1735578220000|2024-12-30 17:03:40|32.47|32.29|32.44|32.26|32.47|32.29|32.44|32.26|4
1735578230000|2024-12-30 17:03:50|32.43|32.25|32.44|32.26|32.44|32.26|32.43|32.25|2
1735578240000|2024-12-30 17:04:00|32.45|32.27|32.44|32.26|32.45|32.27|32.44|32.26|2
1735578250000|2024-12-30 17:04:10|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735578260000|2024-12-30 17:04:20|32.42|32.24|32.42|32.24|32.43|32.25|32.42|32.24|3
1735578270000|2024-12-30 17:04:30|32.43|32.25|32.43|32.25|32.45|32.27|32.43|32.25|3
1735578280000|2024-12-30 17:04:40|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735578290000|2024-12-30 17:04:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735578300000|2024-12-30 17:05:00|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|5
1735578320000|2024-12-30 17:05:20|32.42|32.24|32.42|32.24|32.42|32.24|32.41|32.23|3
1735578330000|2024-12-30 17:05:30|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|3
1735578340000|2024-12-30 17:05:40|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735578350000|2024-12-30 17:05:50|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735578360000|2024-12-30 17:06:00|32.38|32.2|32.37|32.19|32.38|32.2|32.36|32.18|4
1735578370000|2024-12-30 17:06:10|32.36|32.18|32.36|32.18|32.36|32.18|32.35|32.17|3
1735578380000|2024-12-30 17:06:20|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735578390000|2024-12-30 17:06:30|32.33|32.15|32.33|32.15|32.34|32.16|32.33|32.15|3
1735578400000|2024-12-30 17:06:40|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735578450000|2024-12-30 17:07:30|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735578520000|2024-12-30 17:08:40|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735578540000|2024-12-30 17:09:00|32.34|32.16|32.36|32.18|32.37|32.19|32.34|32.16|4
1735578550000|2024-12-30 17:09:10|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735578570000|2024-12-30 17:09:30|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735578580000|2024-12-30 17:09:40|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735578610000|2024-12-30 17:10:10|32.34|32.16|32.35|32.17|32.35|32.17|32.34|32.16|2
1735578630000|2024-12-30 17:10:30|32.37|32.19|32.41|32.23|32.41|32.23|32.37|32.19|5
1735578650000|2024-12-30 17:10:50|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735578660000|2024-12-30 17:11:00|32.42|32.24|32.42|32.24|32.43|32.25|32.42|32.24|5
1735578670000|2024-12-30 17:11:10|32.43|32.25|32.43|32.25|32.43|32.25|32.42|32.24|5
1735578680000|2024-12-30 17:11:20|32.42|32.24|32.41|32.23|32.43|32.25|32.41|32.23|4
1735578690000|2024-12-30 17:11:30|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735578700000|2024-12-30 17:11:40|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735578710000|2024-12-30 17:11:50|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735578730000|2024-12-30 17:12:10|32.37|32.19|32.37|32.19|32.38|32.2|32.37|32.19|3
1735578740000|2024-12-30 17:12:20|32.38|32.2|32.38|32.2|32.38|32.2|32.37|32.19|3
1735578760000|2024-12-30 17:12:40|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|2
1735578770000|2024-12-30 17:12:50|32.39|32.21|32.39|32.21|32.39|32.21|32.38|32.2|3
1735578780000|2024-12-30 17:13:00|32.4|32.22|32.41|32.23|32.41|32.23|32.4|32.22|2
1735578790000|2024-12-30 17:13:10|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735578800000|2024-12-30 17:13:20|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735578810000|2024-12-30 17:13:30|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735578820000|2024-12-30 17:13:40|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735578830000|2024-12-30 17:13:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735578840000|2024-12-30 17:14:00|32.34|32.16|32.35|32.17|32.35|32.17|32.34|32.16|2
1735578860000|2024-12-30 17:14:20|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735578880000|2024-12-30 17:14:40|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735578900000|2024-12-30 17:15:00|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735578910000|2024-12-30 17:15:10|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|2
1735578920000|2024-12-30 17:15:20|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735578940000|2024-12-30 17:15:40|32.38|32.2|32.36|32.18|32.38|32.2|32.36|32.18|2
1735578950000|2024-12-30 17:15:50|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|4
1735578960000|2024-12-30 17:16:00|32.35|32.17|32.33|32.15|32.35|32.17|32.33|32.15|3
1735578980000|2024-12-30 17:16:20|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735578990000|2024-12-30 17:16:30|32.32|32.14|32.32|32.14|32.32|32.14|32.31|32.13|3
1735579000000|2024-12-30 17:16:40|32.33|32.15|32.33|32.15|32.33|32.15|32.32|32.14|3
1735579010000|2024-12-30 17:16:50|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735579020000|2024-12-30 17:17:00|32.37|32.19|32.34|32.16|32.37|32.19|32.34|32.16|4
1735579030000|2024-12-30 17:17:10|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735579040000|2024-12-30 17:17:20|32.32|32.14|32.32|32.14|32.32|32.14|32.31|32.13|3
1735579050000|2024-12-30 17:17:30|32.31|32.13|32.31|32.13|32.31|32.13|32.3|32.12|3
1735579080000|2024-12-30 17:18:00|32.32|32.14|32.35|32.17|32.35|32.17|32.32|32.14|2
1735579090000|2024-12-30 17:18:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735579100000|2024-12-30 17:18:20|32.36|32.18|32.35|32.17|32.36|32.18|32.35|32.17|2
1735579110000|2024-12-30 17:18:30|32.34|32.16|32.36|32.18|32.36|32.18|32.34|32.16|3
1735579120000|2024-12-30 17:18:40|32.35|32.17|32.35|32.17|32.36|32.18|32.35|32.17|3
1735579140000|2024-12-30 17:19:00|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735579150000|2024-12-30 17:19:10|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735579160000|2024-12-30 17:19:20|32.3|32.12|32.3|32.12|32.3|32.12|32.29|32.11|3
1735579170000|2024-12-30 17:19:30|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735579190000|2024-12-30 17:19:50|32.3|32.12|32.3|32.12|32.3|32.12|32.3|32.12|1
1735579200000|2024-12-30 17:20:00|32.29|32.11|32.33|32.15|32.33|32.15|32.29|32.11|4
1735579220000|2024-12-30 17:20:20|32.34|32.16|32.36|32.18|32.36|32.18|32.34|32.16|3
1735579230000|2024-12-30 17:20:30|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|2
1735579240000|2024-12-30 17:20:40|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735579250000|2024-12-30 17:20:50|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735579260000|2024-12-30 17:21:00|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735579270000|2024-12-30 17:21:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|4
1735579280000|2024-12-30 17:21:20|32.4|32.22|32.37|32.19|32.4|32.22|32.37|32.19|4
1735579290000|2024-12-30 17:21:30|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735579300000|2024-12-30 17:21:40|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|4
1735579310000|2024-12-30 17:21:50|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|4
1735579320000|2024-12-30 17:22:00|32.4|32.22|32.4|32.22|32.41|32.23|32.4|32.22|3
1735579330000|2024-12-30 17:22:10|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|3
1735579340000|2024-12-30 17:22:20|32.43|32.25|32.45|32.27|32.45|32.27|32.43|32.25|3
1735579350000|2024-12-30 17:22:30|32.46|32.28|32.46|32.28|32.46|32.28|32.45|32.27|3
1735579360000|2024-12-30 17:22:40|32.45|32.27|32.47|32.29|32.47|32.29|32.45|32.27|5
1735579370000|2024-12-30 17:22:50|32.49|32.31|32.52|32.34|32.52|32.34|32.49|32.31|4
1735579380000|2024-12-30 17:23:00|32.53|32.35|32.59|32.41|32.59|32.41|32.53|32.35|5
1735579390000|2024-12-30 17:23:10|32.6|32.42|32.62|32.44|32.62|32.44|32.6|32.42|2
1735579400000|2024-12-30 17:23:20|32.63|32.45|32.64|32.46|32.64|32.46|32.62|32.44|4
1735579410000|2024-12-30 17:23:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735579420000|2024-12-30 17:23:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735579440000|2024-12-30 17:24:00|32.59|32.41|32.6|32.42|32.61|32.43|32.59|32.41|6
1735579450000|2024-12-30 17:24:10|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735579460000|2024-12-30 17:24:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735579470000|2024-12-30 17:24:30|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735579480000|2024-12-30 17:24:40|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735579510000|2024-12-30 17:25:10|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735579530000|2024-12-30 17:25:30|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735579540000|2024-12-30 17:25:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735579560000|2024-12-30 17:26:00|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735579570000|2024-12-30 17:26:10|32.61|32.43|32.62|32.44|32.63|32.45|32.61|32.43|4
1735579590000|2024-12-30 17:26:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735579600000|2024-12-30 17:26:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735579610000|2024-12-30 17:26:50|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735579620000|2024-12-30 17:27:00|32.59|32.41|32.54|32.36|32.59|32.41|32.54|32.36|4
1735579630000|2024-12-30 17:27:10|32.53|32.35|32.55|32.37|32.55|32.37|32.53|32.35|3
1735579640000|2024-12-30 17:27:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735579650000|2024-12-30 17:27:30|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|4
1735579660000|2024-12-30 17:27:40|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735579680000|2024-12-30 17:28:00|32.58|32.4|32.61|32.43|32.61|32.43|32.58|32.4|4
1735579690000|2024-12-30 17:28:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|6
1735579700000|2024-12-30 17:28:20|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|5
1735579710000|2024-12-30 17:28:30|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735579720000|2024-12-30 17:28:40|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|5
1735579730000|2024-12-30 17:28:50|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735579740000|2024-12-30 17:29:00|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735579750000|2024-12-30 17:29:10|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735579760000|2024-12-30 17:29:20|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735579770000|2024-12-30 17:29:30|32.64|32.46|32.62|32.44|32.64|32.46|32.62|32.44|3
1735579780000|2024-12-30 17:29:40|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735579810000|2024-12-30 17:30:10|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|3
1735579820000|2024-12-30 17:30:20|32.63|32.45|32.65|32.47|32.66|32.48|32.63|32.45|7
1735579830000|2024-12-30 17:30:30|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735579840000|2024-12-30 17:30:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735579850000|2024-12-30 17:30:50|32.59|32.41|32.55|32.37|32.59|32.41|32.55|32.37|3
1735579870000|2024-12-30 17:31:10|32.54|32.36|32.55|32.37|32.55|32.37|32.54|32.36|4
1735579880000|2024-12-30 17:31:20|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735579900000|2024-12-30 17:31:40|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735579910000|2024-12-30 17:31:50|32.58|32.4|32.61|32.43|32.61|32.43|32.58|32.4|4
1735579920000|2024-12-30 17:32:00|32.62|32.44|32.68|32.5|32.68|32.5|32.62|32.44|8
1735579930000|2024-12-30 17:32:10|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735579940000|2024-12-30 17:32:20|32.66|32.48|32.64|32.46|32.67|32.49|32.64|32.46|6
1735579950000|2024-12-30 17:32:30|32.65|32.47|32.69|32.51|32.69|32.51|32.65|32.47|5
1735579960000|2024-12-30 17:32:40|32.72|32.54|32.77|32.59|32.77|32.59|32.72|32.54|7
1735579970000|2024-12-30 17:32:50|32.78|32.6|32.75|32.57|32.82|32.64|32.75|32.57|14
1735579980000|2024-12-30 17:33:00|32.76|32.58|32.77|32.59|32.78|32.6|32.76|32.58|4
1735579990000|2024-12-30 17:33:10|32.75|32.57|32.78|32.6|32.78|32.6|32.75|32.57|4
1735580000000|2024-12-30 17:33:20|32.8|32.62|32.78|32.6|32.8|32.62|32.77|32.59|5
1735580010000|2024-12-30 17:33:30|32.77|32.59|32.76|32.58|32.77|32.59|32.74|32.56|8
1735580020000|2024-12-30 17:33:40|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735580040000|2024-12-30 17:34:00|32.77|32.59|32.79|32.61|32.79|32.61|32.76|32.58|5
1735580050000|2024-12-30 17:34:10|32.8|32.62|32.83|32.65|32.84|32.66|32.8|32.62|4
1735580060000|2024-12-30 17:34:20|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735580070000|2024-12-30 17:34:30|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735580080000|2024-12-30 17:34:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735580090000|2024-12-30 17:34:50|32.83|32.65|32.81|32.63|32.84|32.66|32.81|32.63|5
1735580100000|2024-12-30 17:35:00|32.82|32.64|32.81|32.63|32.82|32.64|32.79|32.61|5
1735580110000|2024-12-30 17:35:10|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|3
1735580120000|2024-12-30 17:35:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735580130000|2024-12-30 17:35:30|32.8|32.62|32.82|32.64|32.83|32.65|32.8|32.62|5
1735580140000|2024-12-30 17:35:40|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|5
1735580150000|2024-12-30 17:35:50|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735580160000|2024-12-30 17:36:00|32.8|32.62|32.83|32.65|32.83|32.65|32.8|32.62|6
1735580170000|2024-12-30 17:36:10|32.84|32.66|32.83|32.65|32.84|32.66|32.82|32.64|3
1735580180000|2024-12-30 17:36:20|32.84|32.66|32.84|32.66|32.84|32.66|32.83|32.65|3
1735580190000|2024-12-30 17:36:30|32.85|32.67|32.83|32.65|32.85|32.67|32.83|32.65|3
1735580200000|2024-12-30 17:36:40|32.84|32.66|32.84|32.66|32.84|32.66|32.83|32.65|3
1735580210000|2024-12-30 17:36:50|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735580220000|2024-12-30 17:37:00|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|3
1735580230000|2024-12-30 17:37:10|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735580240000|2024-12-30 17:37:20|32.82|32.64|32.84|32.66|32.84|32.66|32.82|32.64|2
1735580260000|2024-12-30 17:37:40|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735580270000|2024-12-30 17:37:50|32.85|32.67|32.85|32.67|32.85|32.67|32.84|32.66|3
1735580280000|2024-12-30 17:38:00|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|2
1735580290000|2024-12-30 17:38:10|32.86|32.68|32.86|32.68|32.87|32.69|32.86|32.68|3
1735580300000|2024-12-30 17:38:20|32.87|32.69|32.93|32.75|32.93|32.75|32.87|32.69|6
1735580310000|2024-12-30 17:38:30|32.94|32.76|32.96|32.78|32.96|32.78|32.94|32.76|3
1735580320000|2024-12-30 17:38:40|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735580330000|2024-12-30 17:38:50|32.97|32.79|32.98|32.8|32.99|32.81|32.97|32.79|4
1735580340000|2024-12-30 17:39:00|32.99|32.81|32.99|32.81|32.99|32.81|32.98|32.8|3
1735580350000|2024-12-30 17:39:10|32.98|32.8|32.95|32.77|32.98|32.8|32.95|32.77|4
1735580360000|2024-12-30 17:39:20|32.96|32.78|32.97|32.79|32.98|32.8|32.96|32.78|4
1735580370000|2024-12-30 17:39:30|32.98|32.8|33|32.82|33|32.82|32.97|32.79|5
1735580380000|2024-12-30 17:39:40|33.01|32.83|33.01|32.83|33.01|32.83|33|32.82|3
1735580390000|2024-12-30 17:39:50|33|32.82|33.01|32.83|33.01|32.83|33|32.82|4
1735580400000|2024-12-30 17:40:00|33|32.82|32.98|32.8|33|32.82|32.98|32.8|9
1735580410000|2024-12-30 17:40:10|32.99|32.81|32.97|32.79|32.99|32.81|32.96|32.78|7
1735580420000|2024-12-30 17:40:20|32.96|32.78|32.94|32.76|32.96|32.78|32.94|32.76|4
1735580430000|2024-12-30 17:40:30|32.93|32.75|32.91|32.73|32.93|32.75|32.91|32.73|6
1735580440000|2024-12-30 17:40:40|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735580450000|2024-12-30 17:40:50|32.93|32.75|32.94|32.76|32.96|32.78|32.93|32.75|5
1735580460000|2024-12-30 17:41:00|32.93|32.75|32.92|32.74|32.94|32.76|32.91|32.73|8
1735580470000|2024-12-30 17:41:10|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735580480000|2024-12-30 17:41:20|32.93|32.75|32.93|32.75|32.93|32.75|32.92|32.74|5
1735580490000|2024-12-30 17:41:30|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735580500000|2024-12-30 17:41:40|32.98|32.8|32.99|32.81|33.01|32.83|32.98|32.8|6
1735580510000|2024-12-30 17:41:50|33|32.82|33|32.82|33|32.82|32.99|32.81|3
1735580520000|2024-12-30 17:42:00|33.01|32.83|33.01|32.83|33.01|32.83|32.99|32.81|7
1735580530000|2024-12-30 17:42:10|33|32.82|32.99|32.81|33|32.82|32.99|32.81|4
1735580540000|2024-12-30 17:42:20|33|32.82|33.03|32.85|33.03|32.85|33|32.82|4
1735580550000|2024-12-30 17:42:30|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735580560000|2024-12-30 17:42:40|33.02|32.84|33|32.82|33.02|32.84|33|32.82|3
1735580570000|2024-12-30 17:42:50|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735580580000|2024-12-30 17:43:00|33|32.82|33.03|32.85|33.03|32.85|33|32.82|4
1735580590000|2024-12-30 17:43:10|33.04|32.86|33.04|32.86|33.05|32.87|33.04|32.86|3
1735580600000|2024-12-30 17:43:20|33.05|32.87|33.12|32.94|33.12|32.94|33.05|32.87|7
1735580610000|2024-12-30 17:43:30|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|2
1735580620000|2024-12-30 17:43:40|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|5
1735580630000|2024-12-30 17:43:50|33.16|32.98|33.16|32.98|33.17|32.99|33.16|32.98|3
1735580640000|2024-12-30 17:44:00|33.17|32.99|33.24|33.06|33.25|33.07|33.17|32.99|8
1735580650000|2024-12-30 17:44:10|33.25|33.07|33.26|33.08|33.28|33.1|33.25|33.07|6
1735580660000|2024-12-30 17:44:20|33.27|33.09|33.3|33.12|33.3|33.12|33.27|33.09|9
1735580670000|2024-12-30 17:44:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735580680000|2024-12-30 17:44:40|33.3|33.12|33.34|33.16|33.34|33.16|33.27|33.09|10
1735580690000|2024-12-30 17:44:50|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|4
1735580700000|2024-12-30 17:45:00|33.35|33.17|33.34|33.16|33.35|33.17|33.32|33.14|11
1735580710000|2024-12-30 17:45:10|33.35|33.17|33.41|33.23|33.41|33.23|33.35|33.17|8
1735580720000|2024-12-30 17:45:20|33.4|33.22|33.32|33.14|33.4|33.22|33.31|33.13|9
1735580730000|2024-12-30 17:45:30|33.33|33.15|33.4|33.22|33.4|33.22|33.32|33.14|9
1735580740000|2024-12-30 17:45:40|33.41|33.23|33.44|33.26|33.44|33.26|33.41|33.23|6
1735580750000|2024-12-30 17:45:50|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735580760000|2024-12-30 17:46:00|33.43|33.25|33.43|33.25|33.44|33.26|33.42|33.24|5
1735580770000|2024-12-30 17:46:10|33.44|33.26|33.41|33.23|33.44|33.26|33.38|33.2|11
1735580780000|2024-12-30 17:46:20|33.4|33.22|33.36|33.18|33.41|33.23|33.36|33.18|8
1735580790000|2024-12-30 17:46:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|4
1735580800000|2024-12-30 17:46:40|33.32|33.14|33.27|33.09|33.32|33.14|33.27|33.09|5
1735580810000|2024-12-30 17:46:50|33.26|33.08|33.29|33.11|33.29|33.11|33.25|33.07|6
1735580820000|2024-12-30 17:47:00|33.27|33.09|33.37|33.19|33.38|33.2|33.27|33.09|13
1735580830000|2024-12-30 17:47:10|33.38|33.2|33.38|33.2|33.4|33.22|33.38|33.2|7
1735580840000|2024-12-30 17:47:20|33.37|33.19|33.43|33.25|33.43|33.25|33.36|33.18|10
1735580850000|2024-12-30 17:47:30|33.44|33.26|33.5|33.32|33.5|33.32|33.44|33.26|6
1735580860000|2024-12-30 17:47:40|33.51|33.33|33.53|33.35|33.53|33.35|33.51|33.33|3
1735580870000|2024-12-30 17:47:50|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|4
1735580880000|2024-12-30 17:48:00|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735580890000|2024-12-30 17:48:10|33.54|33.36|33.54|33.36|33.55|33.37|33.54|33.36|7
1735580900000|2024-12-30 17:48:20|33.55|33.37|33.54|33.36|33.56|33.38|33.53|33.35|6
1735580910000|2024-12-30 17:48:30|33.55|33.37|33.56|33.38|33.56|33.38|33.52|33.34|7
1735580920000|2024-12-30 17:48:40|33.55|33.37|33.51|33.33|33.55|33.37|33.51|33.33|9
1735580930000|2024-12-30 17:48:50|33.5|33.32|33.46|33.28|33.5|33.32|33.46|33.28|9
1735580940000|2024-12-30 17:49:00|33.47|33.29|33.44|33.26|33.48|33.3|33.44|33.26|10
1735580950000|2024-12-30 17:49:10|33.43|33.25|33.39|33.21|33.43|33.25|33.39|33.21|5
1735580960000|2024-12-30 17:49:20|33.4|33.22|33.41|33.23|33.42|33.24|33.39|33.21|9
1735580970000|2024-12-30 17:49:30|33.43|33.25|33.44|33.26|33.46|33.28|33.43|33.25|10
1735580980000|2024-12-30 17:49:40|33.46|33.28|33.51|33.33|33.53|33.35|33.46|33.28|9
1735580990000|2024-12-30 17:49:50|33.52|33.34|33.5|33.32|33.52|33.34|33.5|33.32|5
1735581000000|2024-12-30 17:50:00|33.49|33.31|33.49|33.31|33.5|33.32|33.48|33.3|12
1735581010000|2024-12-30 17:50:10|33.48|33.3|33.51|33.33|33.51|33.33|33.45|33.27|11
1735581020000|2024-12-30 17:50:20|33.5|33.32|33.47|33.29|33.5|33.32|33.47|33.29|4
1735581030000|2024-12-30 17:50:30|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|2
1735581040000|2024-12-30 17:50:40|33.53|33.35|33.54|33.36|33.54|33.36|33.53|33.35|4
1735581050000|2024-12-30 17:50:50|33.55|33.37|33.56|33.38|33.56|33.38|33.55|33.37|2
1735581060000|2024-12-30 17:51:00|33.54|33.36|33.65|33.47|33.66|33.48|33.54|33.36|7
1735581070000|2024-12-30 17:51:10|33.64|33.46|33.63|33.45|33.64|33.46|33.6|33.42|10
1735581080000|2024-12-30 17:51:20|33.64|33.46|33.58|33.4|33.65|33.47|33.58|33.4|13
1735581090000|2024-12-30 17:51:30|33.59|33.41|33.58|33.4|33.6|33.42|33.58|33.4|4
1735581100000|2024-12-30 17:51:40|33.57|33.39|33.59|33.41|33.59|33.41|33.55|33.37|8
1735581110000|2024-12-30 17:51:50|33.6|33.42|33.62|33.44|33.62|33.44|33.6|33.42|5
1735581120000|2024-12-30 17:52:00|33.61|33.43|33.72|33.54|33.73|33.55|33.61|33.43|11
1735581130000|2024-12-30 17:52:10|33.71|33.53|33.59|33.41|33.71|33.53|33.59|33.41|15
1735581140000|2024-12-30 17:52:20|33.6|33.42|33.6|33.42|33.62|33.44|33.59|33.41|6
1735581150000|2024-12-30 17:52:30|33.61|33.43|33.63|33.45|33.63|33.45|33.61|33.43|5
1735581160000|2024-12-30 17:52:40|33.62|33.44|33.64|33.46|33.65|33.47|33.62|33.44|5
1735581170000|2024-12-30 17:52:50|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735581210000|2024-12-30 17:53:30|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|5
1735581220000|2024-12-30 17:53:40|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735581230000|2024-12-30 17:53:50|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735581240000|2024-12-30 17:54:00|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|6
1735581250000|2024-12-30 17:54:10|33.63|33.45|33.6|33.42|33.63|33.45|33.6|33.42|4
1735581260000|2024-12-30 17:54:20|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735581270000|2024-12-30 17:54:30|33.6|33.42|33.59|33.41|33.61|33.43|33.59|33.41|4
1735581280000|2024-12-30 17:54:40|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|4
1735581290000|2024-12-30 17:54:50|33.6|33.42|33.65|33.47|33.66|33.48|33.6|33.42|9
1735581300000|2024-12-30 17:55:00|33.66|33.48|33.59|33.41|33.66|33.48|33.59|33.41|8
1735581310000|2024-12-30 17:55:10|33.58|33.4|33.55|33.37|33.59|33.41|33.55|33.37|10
1735581320000|2024-12-30 17:55:20|33.54|33.36|33.56|33.38|33.57|33.39|33.54|33.36|9
1735581330000|2024-12-30 17:55:30|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|5
1735581340000|2024-12-30 17:55:40|33.56|33.38|33.54|33.36|33.56|33.38|33.54|33.36|5
1735581350000|2024-12-30 17:55:50|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735581360000|2024-12-30 17:56:00|33.51|33.33|33.5|33.32|33.51|33.33|33.48|33.3|8
1735581370000|2024-12-30 17:56:10|33.52|33.34|33.48|33.3|33.53|33.35|33.48|33.3|5
1735581380000|2024-12-30 17:56:20|33.49|33.31|33.5|33.32|33.5|33.32|33.48|33.3|4
1735581390000|2024-12-30 17:56:30|33.49|33.31|33.49|33.31|33.5|33.32|33.49|33.31|5
1735581400000|2024-12-30 17:56:40|33.48|33.3|33.46|33.28|33.48|33.3|33.46|33.28|3
1735581410000|2024-12-30 17:56:50|33.45|33.27|33.45|33.27|33.45|33.27|33.42|33.24|7
1735581420000|2024-12-30 17:57:00|33.46|33.28|33.41|33.23|33.46|33.28|33.4|33.22|10
1735581430000|2024-12-30 17:57:10|33.4|33.22|33.43|33.25|33.43|33.25|33.39|33.21|6
1735581440000|2024-12-30 17:57:20|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735581450000|2024-12-30 17:57:30|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735581460000|2024-12-30 17:57:40|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735581470000|2024-12-30 17:57:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735581500000|2024-12-30 17:58:20|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735581510000|2024-12-30 17:58:30|33.43|33.25|33.4|33.22|33.43|33.25|33.4|33.22|4
1735581520000|2024-12-30 17:58:40|33.39|33.21|33.4|33.22|33.4|33.22|33.38|33.2|6
1735581530000|2024-12-30 17:58:50|33.41|33.23|33.42|33.24|33.43|33.25|33.41|33.23|4
1735581540000|2024-12-30 17:59:00|33.43|33.25|33.46|33.28|33.46|33.28|33.43|33.25|7
1735581550000|2024-12-30 17:59:10|33.48|33.3|33.51|33.33|33.51|33.33|33.48|33.3|6
1735581560000|2024-12-30 17:59:20|33.53|33.35|33.55|33.37|33.55|33.37|33.53|33.35|3
1735581570000|2024-12-30 17:59:30|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735581580000|2024-12-30 17:59:40|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735581590000|2024-12-30 17:59:50|33.55|33.37|33.55|33.37|33.56|33.38|33.55|33.37|3
1735581600000|2024-12-30 18:00:00|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735581610000|2024-12-30 18:00:10|33.58|33.4|33.62|33.44|33.62|33.44|33.56|33.38|7
1735581620000|2024-12-30 18:00:20|33.61|33.43|33.6|33.42|33.61|33.43|33.59|33.41|4
1735581630000|2024-12-30 18:00:30|33.61|33.43|33.58|33.4|33.63|33.45|33.58|33.4|11
1735581640000|2024-12-30 18:00:40|33.57|33.39|33.58|33.4|33.58|33.4|33.56|33.38|4
1735581650000|2024-12-30 18:00:50|33.57|33.39|33.53|33.35|33.57|33.39|33.52|33.34|6
1735581660000|2024-12-30 18:01:00|33.54|33.36|33.53|33.35|33.54|33.36|33.52|33.34|6
1735581670000|2024-12-30 18:01:10|33.52|33.34|33.52|33.34|33.52|33.34|33.48|33.3|6
1735581680000|2024-12-30 18:01:20|33.51|33.33|33.56|33.38|33.57|33.39|33.51|33.33|12
1735581690000|2024-12-30 18:01:30|33.55|33.37|33.57|33.39|33.57|33.39|33.54|33.36|7
1735581700000|2024-12-30 18:01:40|33.56|33.38|33.54|33.36|33.56|33.38|33.54|33.36|5
1735581710000|2024-12-30 18:01:50|33.53|33.35|33.53|33.35|33.53|33.35|33.52|33.34|5
1735581720000|2024-12-30 18:02:00|33.52|33.34|33.53|33.35|33.53|33.35|33.5|33.32|6
1735581730000|2024-12-30 18:02:10|33.52|33.34|33.51|33.33|33.53|33.35|33.51|33.33|4
1735581740000|2024-12-30 18:02:20|33.52|33.34|33.52|33.34|33.53|33.35|33.52|33.34|3
1735581760000|2024-12-30 18:02:40|33.53|33.35|33.53|33.35|33.54|33.36|33.53|33.35|3
1735581770000|2024-12-30 18:02:50|33.52|33.34|33.48|33.3|33.52|33.34|33.48|33.3|4
1735581780000|2024-12-30 18:03:00|33.47|33.29|33.48|33.3|33.48|33.3|33.46|33.28|4
1735581790000|2024-12-30 18:03:10|33.47|33.29|33.47|33.29|33.48|33.3|33.47|33.29|5
1735581800000|2024-12-30 18:03:20|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735581810000|2024-12-30 18:03:30|33.47|33.29|33.51|33.33|33.51|33.33|33.47|33.29|6
1735581820000|2024-12-30 18:03:40|33.5|33.32|33.41|33.23|33.5|33.32|33.41|33.23|10
1735581830000|2024-12-30 18:03:50|33.42|33.24|33.42|33.24|33.42|33.24|33.41|33.23|3
1735581840000|2024-12-30 18:04:00|33.43|33.25|33.41|33.23|33.43|33.25|33.4|33.22|4
1735581850000|2024-12-30 18:04:10|33.4|33.22|33.38|33.2|33.4|33.22|33.37|33.19|5
1735581860000|2024-12-30 18:04:20|33.39|33.21|33.43|33.25|33.43|33.25|33.39|33.21|5
1735581870000|2024-12-30 18:04:30|33.44|33.26|33.42|33.24|33.45|33.27|33.42|33.24|5
1735581880000|2024-12-30 18:04:40|33.41|33.23|33.4|33.22|33.41|33.23|33.38|33.2|6
1735581890000|2024-12-30 18:04:50|33.39|33.21|33.4|33.22|33.4|33.22|33.38|33.2|4
1735581900000|2024-12-30 18:05:00|33.41|33.23|33.43|33.25|33.44|33.26|33.41|33.23|7
1735581910000|2024-12-30 18:05:10|33.44|33.26|33.4|33.22|33.45|33.27|33.4|33.22|10
1735581920000|2024-12-30 18:05:20|33.39|33.21|33.38|33.2|33.39|33.21|33.37|33.19|6
1735581930000|2024-12-30 18:05:30|33.37|33.19|33.34|33.16|33.38|33.2|33.34|33.16|5
1735581940000|2024-12-30 18:05:40|33.35|33.17|33.33|33.15|33.36|33.18|33.33|33.15|7
1735581950000|2024-12-30 18:05:50|33.32|33.14|33.31|33.13|33.34|33.16|33.31|33.13|6
1735581960000|2024-12-30 18:06:00|33.3|33.12|33.28|33.1|33.3|33.12|33.27|33.09|4
1735581970000|2024-12-30 18:06:10|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|4
1735581980000|2024-12-30 18:06:20|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|6
1735581990000|2024-12-30 18:06:30|33.34|33.16|33.35|33.17|33.38|33.2|33.34|33.16|10
1735582000000|2024-12-30 18:06:40|33.36|33.18|33.38|33.2|33.38|33.2|33.36|33.18|5
1735582010000|2024-12-30 18:06:50|33.37|33.19|33.37|33.19|33.37|33.19|33.35|33.17|7
1735582020000|2024-12-30 18:07:00|33.38|33.2|33.36|33.18|33.38|33.2|33.35|33.17|5
1735582030000|2024-12-30 18:07:10|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|6
1735582040000|2024-12-30 18:07:20|33.35|33.17|33.36|33.18|33.36|33.18|33.34|33.16|4
1735582050000|2024-12-30 18:07:30|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735582060000|2024-12-30 18:07:40|33.39|33.21|33.43|33.25|33.43|33.25|33.39|33.21|7
1735582070000|2024-12-30 18:07:50|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735582080000|2024-12-30 18:08:00|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|8
1735582090000|2024-12-30 18:08:10|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735582100000|2024-12-30 18:08:20|33.42|33.24|33.4|33.22|33.42|33.24|33.39|33.21|5
1735582110000|2024-12-30 18:08:30|33.39|33.21|33.42|33.24|33.42|33.24|33.39|33.21|3
1735582120000|2024-12-30 18:08:40|33.43|33.25|33.44|33.26|33.45|33.27|33.43|33.25|8
1735582130000|2024-12-30 18:08:50|33.43|33.25|33.41|33.23|33.43|33.25|33.41|33.23|3
1735582140000|2024-12-30 18:09:00|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|5
1735582150000|2024-12-30 18:09:10|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735582160000|2024-12-30 18:09:20|33.43|33.25|33.45|33.27|33.46|33.28|33.43|33.25|7
1735582170000|2024-12-30 18:09:30|33.44|33.26|33.46|33.28|33.46|33.28|33.44|33.26|3
1735582180000|2024-12-30 18:09:40|33.45|33.27|33.46|33.28|33.46|33.28|33.44|33.26|6
1735582190000|2024-12-30 18:09:50|33.47|33.29|33.47|33.29|33.49|33.31|33.47|33.29|5
1735582200000|2024-12-30 18:10:00|33.48|33.3|33.48|33.3|33.49|33.31|33.48|33.3|3
1735582210000|2024-12-30 18:10:10|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735582220000|2024-12-30 18:10:20|33.51|33.33|33.58|33.4|33.58|33.4|33.51|33.33|8
1735582230000|2024-12-30 18:10:30|33.59|33.41|33.55|33.37|33.6|33.42|33.55|33.37|12
1735582240000|2024-12-30 18:10:40|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|4
1735582250000|2024-12-30 18:10:50|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735582260000|2024-12-30 18:11:00|33.54|33.36|33.47|33.29|33.54|33.36|33.47|33.29|8
1735582270000|2024-12-30 18:11:10|33.46|33.28|33.46|33.28|33.48|33.3|33.46|33.28|11
1735582280000|2024-12-30 18:11:20|33.47|33.29|33.46|33.28|33.48|33.3|33.46|33.28|5
1735582290000|2024-12-30 18:11:30|33.47|33.29|33.47|33.29|33.47|33.29|33.46|33.28|3
1735582300000|2024-12-30 18:11:40|33.48|33.3|33.5|33.32|33.5|33.32|33.48|33.3|3
1735582310000|2024-12-30 18:11:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735582320000|2024-12-30 18:12:00|33.5|33.32|33.5|33.32|33.51|33.33|33.5|33.32|3
1735582330000|2024-12-30 18:12:10|33.49|33.31|33.48|33.3|33.5|33.32|33.48|33.3|4
1735582350000|2024-12-30 18:12:30|33.49|33.31|33.57|33.39|33.57|33.39|33.49|33.31|7
1735582360000|2024-12-30 18:12:40|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|4
1735582370000|2024-12-30 18:12:50|33.56|33.38|33.58|33.4|33.58|33.4|33.56|33.38|5
1735582380000|2024-12-30 18:13:00|33.6|33.42|33.64|33.46|33.65|33.47|33.6|33.42|11
1735582390000|2024-12-30 18:13:10|33.65|33.47|33.68|33.5|33.68|33.5|33.65|33.47|4
1735582410000|2024-12-30 18:13:30|33.69|33.51|33.73|33.55|33.73|33.55|33.69|33.51|6
1735582420000|2024-12-30 18:13:40|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735582430000|2024-12-30 18:13:50|33.73|33.55|33.73|33.55|33.74|33.56|33.73|33.55|3
1735582440000|2024-12-30 18:14:00|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|4
1735582450000|2024-12-30 18:14:10|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735582460000|2024-12-30 18:14:20|33.74|33.56|33.8|33.62|33.8|33.62|33.74|33.56|7
1735582470000|2024-12-30 18:14:30|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735582480000|2024-12-30 18:14:40|33.79|33.61|33.77|33.59|33.79|33.61|33.76|33.58|4
1735582490000|2024-12-30 18:14:50|33.76|33.58|33.73|33.55|33.76|33.58|33.73|33.55|4
1735582500000|2024-12-30 18:15:00|33.72|33.54|33.75|33.57|33.76|33.58|33.72|33.54|8
1735582510000|2024-12-30 18:15:10|33.77|33.59|33.75|33.57|33.79|33.61|33.75|33.57|7
1735582520000|2024-12-30 18:15:20|33.74|33.56|33.7|33.52|33.74|33.56|33.7|33.52|5
1735582530000|2024-12-30 18:15:30|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735582540000|2024-12-30 18:15:40|33.67|33.49|33.67|33.49|33.67|33.49|33.65|33.47|5
1735582550000|2024-12-30 18:15:50|33.66|33.48|33.65|33.47|33.66|33.48|33.64|33.46|4
1735582560000|2024-12-30 18:16:00|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|5
1735582570000|2024-12-30 18:16:10|33.64|33.46|33.63|33.45|33.64|33.46|33.62|33.44|6
1735582580000|2024-12-30 18:16:20|33.64|33.46|33.64|33.46|33.65|33.47|33.63|33.45|5
1735582590000|2024-12-30 18:16:30|33.66|33.48|33.69|33.51|33.69|33.51|33.66|33.48|4
1735582600000|2024-12-30 18:16:40|33.7|33.52|33.67|33.49|33.7|33.52|33.67|33.49|3
1735582610000|2024-12-30 18:16:50|33.66|33.48|33.71|33.53|33.71|33.53|33.64|33.46|8
1735582620000|2024-12-30 18:17:00|33.72|33.54|33.75|33.57|33.75|33.57|33.72|33.54|4
1735582630000|2024-12-30 18:17:10|33.74|33.56|33.79|33.61|33.79|33.61|33.7|33.52|10
1735582640000|2024-12-30 18:17:20|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|5
1735582650000|2024-12-30 18:17:30|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735582660000|2024-12-30 18:17:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|4
1735582670000|2024-12-30 18:17:50|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735582680000|2024-12-30 18:18:00|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735582690000|2024-12-30 18:18:10|33.86|33.68|33.86|33.68|33.86|33.68|33.85|33.67|5
1735582700000|2024-12-30 18:18:20|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735582710000|2024-12-30 18:18:30|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|4
1735582720000|2024-12-30 18:18:40|33.88|33.7|33.94|33.76|33.95|33.77|33.88|33.7|7
1735582730000|2024-12-30 18:18:50|33.93|33.75|33.92|33.74|33.93|33.75|33.91|33.73|3
1735582740000|2024-12-30 18:19:00|33.93|33.75|33.94|33.76|33.94|33.76|33.92|33.74|6
1735582750000|2024-12-30 18:19:10|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|6
1735582760000|2024-12-30 18:19:20|33.93|33.75|33.97|33.79|33.97|33.79|33.92|33.74|6
1735582770000|2024-12-30 18:19:30|33.96|33.78|33.99|33.81|33.99|33.81|33.95|33.77|4
1735582780000|2024-12-30 18:19:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735582800000|2024-12-30 18:20:00|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735582810000|2024-12-30 18:20:10|34.01|33.83|34.01|33.83|34.01|33.83|33.99|33.81|7
1735582820000|2024-12-30 18:20:20|34.02|33.84|33.98|33.8|34.02|33.84|33.98|33.8|4
1735582830000|2024-12-30 18:20:30|33.97|33.79|33.93|33.75|33.97|33.79|33.93|33.75|8
1735582840000|2024-12-30 18:20:40|33.94|33.76|33.98|33.8|33.98|33.8|33.94|33.76|4
1735582850000|2024-12-30 18:20:50|33.97|33.79|33.96|33.78|33.98|33.8|33.96|33.78|7
1735582860000|2024-12-30 18:21:00|33.95|33.77|33.95|33.77|33.95|33.77|33.93|33.75|4
1735582870000|2024-12-30 18:21:10|33.93|33.75|33.93|33.75|33.94|33.76|33.92|33.74|5
1735582880000|2024-12-30 18:21:20|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735582890000|2024-12-30 18:21:30|33.92|33.74|33.94|33.76|33.95|33.77|33.92|33.74|5
1735582900000|2024-12-30 18:21:40|33.93|33.75|33.95|33.77|33.96|33.78|33.93|33.75|4
1735582910000|2024-12-30 18:21:50|33.96|33.78|33.97|33.79|33.97|33.79|33.95|33.77|4
1735582920000|2024-12-30 18:22:00|33.98|33.8|34|33.82|34|33.82|33.98|33.8|5
1735582930000|2024-12-30 18:22:10|34.01|33.83|33.97|33.79|34.01|33.83|33.97|33.79|7
1735582940000|2024-12-30 18:22:20|33.98|33.8|33.91|33.73|33.98|33.8|33.91|33.73|5
1735582950000|2024-12-30 18:22:30|33.92|33.74|33.96|33.78|33.96|33.78|33.92|33.74|6
1735582960000|2024-12-30 18:22:40|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735582970000|2024-12-30 18:22:50|33.97|33.79|33.98|33.8|33.98|33.8|33.96|33.78|4
1735582980000|2024-12-30 18:23:00|33.99|33.81|34.05|33.87|34.05|33.87|33.99|33.81|7
1735582990000|2024-12-30 18:23:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|5
1735583000000|2024-12-30 18:23:20|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735583010000|2024-12-30 18:23:30|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735583020000|2024-12-30 18:23:40|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735583030000|2024-12-30 18:23:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735583040000|2024-12-30 18:24:00|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735583050000|2024-12-30 18:24:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735583060000|2024-12-30 18:24:20|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735583070000|2024-12-30 18:24:30|34|33.82|33.96|33.78|34|33.82|33.96|33.78|4
1735583080000|2024-12-30 18:24:40|33.95|33.77|33.95|33.77|33.95|33.77|33.93|33.75|5
1735583090000|2024-12-30 18:24:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735583100000|2024-12-30 18:25:00|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735583110000|2024-12-30 18:25:10|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735583120000|2024-12-30 18:25:20|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|4
1735583130000|2024-12-30 18:25:30|33.97|33.79|34.01|33.83|34.01|33.83|33.97|33.79|5
1735583140000|2024-12-30 18:25:40|34|33.82|34.01|33.83|34.01|33.83|33.98|33.8|5
1735583150000|2024-12-30 18:25:50|34|33.82|33.96|33.78|34|33.82|33.96|33.78|4
1735583160000|2024-12-30 18:26:00|33.97|33.79|33.93|33.75|33.97|33.79|33.93|33.75|5
1735583170000|2024-12-30 18:26:10|33.92|33.74|33.86|33.68|33.92|33.74|33.86|33.68|6
1735583180000|2024-12-30 18:26:20|33.87|33.69|33.86|33.68|33.88|33.7|33.86|33.68|4
1735583190000|2024-12-30 18:26:30|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|4
1735583200000|2024-12-30 18:26:40|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735583210000|2024-12-30 18:26:50|33.87|33.69|33.88|33.7|33.89|33.71|33.87|33.69|6
1735583220000|2024-12-30 18:27:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735583230000|2024-12-30 18:27:10|33.87|33.69|33.84|33.66|33.87|33.69|33.84|33.66|6
1735583240000|2024-12-30 18:27:20|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735583250000|2024-12-30 18:27:30|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|4
1735583260000|2024-12-30 18:27:40|33.81|33.63|33.8|33.62|33.81|33.63|33.79|33.61|4
1735583270000|2024-12-30 18:27:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735583280000|2024-12-30 18:28:00|33.82|33.64|33.86|33.68|33.86|33.68|33.82|33.64|5
1735583290000|2024-12-30 18:28:10|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|3
1735583300000|2024-12-30 18:28:20|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735583310000|2024-12-30 18:28:30|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735583340000|2024-12-30 18:29:00|33.85|33.67|33.88|33.7|33.88|33.7|33.85|33.67|4
1735583350000|2024-12-30 18:29:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735583360000|2024-12-30 18:29:20|33.87|33.69|33.88|33.7|33.88|33.7|33.86|33.68|4
1735583370000|2024-12-30 18:29:30|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735583380000|2024-12-30 18:29:40|33.9|33.72|33.9|33.72|33.92|33.74|33.9|33.72|5
1735583390000|2024-12-30 18:29:50|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735583400000|2024-12-30 18:30:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735583410000|2024-12-30 18:30:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735583420000|2024-12-30 18:30:20|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735583430000|2024-12-30 18:30:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735583440000|2024-12-30 18:30:40|33.9|33.72|33.87|33.69|33.9|33.72|33.86|33.68|5
1735583450000|2024-12-30 18:30:50|33.86|33.68|33.84|33.66|33.86|33.68|33.84|33.66|2
1735583460000|2024-12-30 18:31:00|33.85|33.67|33.82|33.64|33.86|33.68|33.82|33.64|7
1735583470000|2024-12-30 18:31:10|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|4
1735583480000|2024-12-30 18:31:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735583490000|2024-12-30 18:31:30|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735583500000|2024-12-30 18:31:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735583510000|2024-12-30 18:31:50|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|3
1735583520000|2024-12-30 18:32:00|33.88|33.7|33.93|33.75|33.93|33.75|33.88|33.7|8
1735583530000|2024-12-30 18:32:10|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|5
1735583540000|2024-12-30 18:32:20|33.89|33.71|33.89|33.71|33.91|33.73|33.89|33.71|5
1735583550000|2024-12-30 18:32:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735583560000|2024-12-30 18:32:40|33.86|33.68|33.86|33.68|33.87|33.69|33.86|33.68|3
1735583570000|2024-12-30 18:32:50|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735583580000|2024-12-30 18:33:00|33.83|33.65|33.86|33.68|33.86|33.68|33.83|33.65|6
1735583590000|2024-12-30 18:33:10|33.85|33.67|33.85|33.67|33.86|33.68|33.85|33.67|3
1735583600000|2024-12-30 18:33:20|33.87|33.69|33.9|33.72|33.9|33.72|33.87|33.69|4
1735583610000|2024-12-30 18:33:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735583620000|2024-12-30 18:33:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735583630000|2024-12-30 18:33:50|33.91|33.73|33.95|33.77|33.95|33.77|33.91|33.73|5
1735583640000|2024-12-30 18:34:00|33.96|33.78|33.97|33.79|33.99|33.81|33.96|33.78|4
1735583650000|2024-12-30 18:34:10|33.96|33.78|33.94|33.76|33.96|33.78|33.94|33.76|3
1735583660000|2024-12-30 18:34:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735583670000|2024-12-30 18:34:30|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|4
1735583680000|2024-12-30 18:34:40|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|3
1735583690000|2024-12-30 18:34:50|33.94|33.76|33.91|33.73|33.94|33.76|33.91|33.73|6
1735583700000|2024-12-30 18:35:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735583710000|2024-12-30 18:35:10|33.93|33.75|33.98|33.8|33.98|33.8|33.93|33.75|5
1735583720000|2024-12-30 18:35:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735583730000|2024-12-30 18:35:30|33.97|33.79|34|33.82|34|33.82|33.96|33.78|6
1735583740000|2024-12-30 18:35:40|33.99|33.81|33.95|33.77|33.99|33.81|33.95|33.77|6
1735583750000|2024-12-30 18:35:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735583760000|2024-12-30 18:36:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|4
1735583770000|2024-12-30 18:36:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735583790000|2024-12-30 18:36:30|33.9|33.72|33.88|33.7|33.9|33.72|33.88|33.7|3
1735583800000|2024-12-30 18:36:40|33.89|33.71|33.89|33.71|33.89|33.71|33.87|33.69|5
1735583810000|2024-12-30 18:36:50|33.9|33.72|33.91|33.73|33.91|33.73|33.89|33.71|3
1735583820000|2024-12-30 18:37:00|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735583830000|2024-12-30 18:37:10|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|3
1735583840000|2024-12-30 18:37:20|33.93|33.75|33.95|33.77|33.95|33.77|33.93|33.75|5
1735583850000|2024-12-30 18:37:30|33.94|33.76|33.91|33.73|33.95|33.77|33.91|33.73|5
1735583860000|2024-12-30 18:37:40|33.89|33.71|33.86|33.68|33.89|33.71|33.86|33.68|4
1735583870000|2024-12-30 18:37:50|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735583880000|2024-12-30 18:38:00|33.87|33.69|33.89|33.71|33.89|33.71|33.87|33.69|9
1735583890000|2024-12-30 18:38:10|33.9|33.72|33.89|33.71|33.91|33.73|33.89|33.71|4
1735583900000|2024-12-30 18:38:20|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735583910000|2024-12-30 18:38:30|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735583920000|2024-12-30 18:38:40|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735583930000|2024-12-30 18:38:50|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735583940000|2024-12-30 18:39:00|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735583950000|2024-12-30 18:39:10|33.92|33.74|33.91|33.73|33.93|33.75|33.91|33.73|4
1735583960000|2024-12-30 18:39:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|4
1735583970000|2024-12-30 18:39:30|33.9|33.72|33.94|33.76|33.94|33.76|33.9|33.72|4
1735583980000|2024-12-30 18:39:40|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735583990000|2024-12-30 18:39:50|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735584000000|2024-12-30 18:40:00|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|5
1735584010000|2024-12-30 18:40:10|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735584020000|2024-12-30 18:40:20|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735584030000|2024-12-30 18:40:30|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735584050000|2024-12-30 18:40:50|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|4
1735584060000|2024-12-30 18:41:00|33.83|33.65|33.81|33.63|33.83|33.65|33.81|33.63|7
1735584070000|2024-12-30 18:41:10|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|4
1735584090000|2024-12-30 18:41:30|33.82|33.64|33.82|33.64|33.82|33.64|33.81|33.63|3
1735584100000|2024-12-30 18:41:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735584110000|2024-12-30 18:41:50|33.85|33.67|33.87|33.69|33.87|33.69|33.85|33.67|3
1735584120000|2024-12-30 18:42:00|33.88|33.7|33.85|33.67|33.88|33.7|33.85|33.67|4
1735584130000|2024-12-30 18:42:10|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735584140000|2024-12-30 18:42:20|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735584150000|2024-12-30 18:42:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735584160000|2024-12-30 18:42:40|33.82|33.64|33.82|33.64|33.83|33.65|33.82|33.64|3
1735584170000|2024-12-30 18:42:50|33.83|33.65|33.82|33.64|33.83|33.65|33.81|33.63|4
1735584180000|2024-12-30 18:43:00|33.83|33.65|33.86|33.68|33.86|33.68|33.83|33.65|3
1735584200000|2024-12-30 18:43:20|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735584210000|2024-12-30 18:43:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735584220000|2024-12-30 18:43:40|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|4
1735584230000|2024-12-30 18:43:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735584240000|2024-12-30 18:44:00|33.82|33.64|33.84|33.66|33.84|33.66|33.82|33.64|7
1735584250000|2024-12-30 18:44:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735584260000|2024-12-30 18:44:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735584270000|2024-12-30 18:44:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735584280000|2024-12-30 18:44:40|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|3
1735584290000|2024-12-30 18:44:50|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735584300000|2024-12-30 18:45:00|33.86|33.68|33.89|33.71|33.89|33.71|33.86|33.68|4
1735584310000|2024-12-30 18:45:10|33.9|33.72|33.92|33.74|33.92|33.74|33.9|33.72|3
1735584320000|2024-12-30 18:45:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|4
1735584330000|2024-12-30 18:45:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735584340000|2024-12-30 18:45:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735584350000|2024-12-30 18:45:50|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|2
1735584360000|2024-12-30 18:46:00|33.92|33.74|33.96|33.78|33.96|33.78|33.92|33.74|3
1735584370000|2024-12-30 18:46:10|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735584380000|2024-12-30 18:46:20|34|33.82|34|33.82|34|33.82|34|33.82|1
1735584390000|2024-12-30 18:46:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735584400000|2024-12-30 18:46:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735584410000|2024-12-30 18:46:50|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735584430000|2024-12-30 18:47:10|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735584440000|2024-12-30 18:47:20|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735584450000|2024-12-30 18:47:30|33.99|33.81|33.95|33.77|33.99|33.81|33.94|33.76|7
1735584460000|2024-12-30 18:47:40|33.96|33.78|33.94|33.76|33.96|33.78|33.94|33.76|3
1735584470000|2024-12-30 18:47:50|33.95|33.77|33.96|33.78|33.96|33.78|33.94|33.76|4
1735584480000|2024-12-30 18:48:00|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|5
1735584490000|2024-12-30 18:48:10|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735584500000|2024-12-30 18:48:20|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735584510000|2024-12-30 18:48:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735584520000|2024-12-30 18:48:40|33.99|33.81|34.03|33.85|34.03|33.85|33.98|33.8|9
1735584530000|2024-12-30 18:48:50|34.04|33.86|34.03|33.85|34.04|33.86|34.02|33.84|4
1735584540000|2024-12-30 18:49:00|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735584550000|2024-12-30 18:49:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735584560000|2024-12-30 18:49:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735584570000|2024-12-30 18:49:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735584580000|2024-12-30 18:49:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735584590000|2024-12-30 18:49:50|34.02|33.84|34.01|33.83|34.02|33.84|34|33.82|4
1735584600000|2024-12-30 18:50:00|34|33.82|34.02|33.84|34.02|33.84|34|33.82|5
1735584610000|2024-12-30 18:50:10|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735584630000|2024-12-30 18:50:30|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|5
1735584640000|2024-12-30 18:50:40|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735584650000|2024-12-30 18:50:50|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735584660000|2024-12-30 18:51:00|34.03|33.85|34|33.82|34.04|33.86|33.99|33.81|7
1735584670000|2024-12-30 18:51:10|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735584690000|2024-12-30 18:51:30|34.02|33.84|34.03|33.85|34.04|33.86|34.02|33.84|4
1735584700000|2024-12-30 18:51:40|34.01|33.83|34.04|33.86|34.04|33.86|34.01|33.83|6
1735584710000|2024-12-30 18:51:50|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735584720000|2024-12-30 18:52:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735584730000|2024-12-30 18:52:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735584740000|2024-12-30 18:52:20|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735584760000|2024-12-30 18:52:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735584770000|2024-12-30 18:52:50|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735584780000|2024-12-30 18:53:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735584790000|2024-12-30 18:53:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735584800000|2024-12-30 18:53:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735584820000|2024-12-30 18:53:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735584830000|2024-12-30 18:53:50|34.04|33.86|34.03|33.85|34.04|33.86|34.02|33.84|8
1735584840000|2024-12-30 18:54:00|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735584850000|2024-12-30 18:54:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735584870000|2024-12-30 18:54:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735584900000|2024-12-30 18:55:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735584910000|2024-12-30 18:55:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735584920000|2024-12-30 18:55:20|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735584930000|2024-12-30 18:55:30|34.11|33.93|34.16|33.98|34.16|33.98|34.11|33.93|4
1735584940000|2024-12-30 18:55:40|34.15|33.97|34.16|33.98|34.16|33.98|34.14|33.96|4
1735584950000|2024-12-30 18:55:50|34.15|33.97|34.15|33.97|34.15|33.97|34.14|33.96|3
1735584960000|2024-12-30 18:56:00|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735584970000|2024-12-30 18:56:10|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735584980000|2024-12-30 18:56:20|34.1|33.92|34.06|33.88|34.1|33.92|34.06|33.88|4
1735584990000|2024-12-30 18:56:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735585000000|2024-12-30 18:56:40|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735585010000|2024-12-30 18:56:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735585020000|2024-12-30 18:57:00|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|3
1735585030000|2024-12-30 18:57:10|34.01|33.83|34.03|33.85|34.03|33.85|34|33.82|5
1735585050000|2024-12-30 18:57:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735585060000|2024-12-30 18:57:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735585100000|2024-12-30 18:58:20|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735585110000|2024-12-30 18:58:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735585120000|2024-12-30 18:58:40|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735585130000|2024-12-30 18:58:50|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735585150000|2024-12-30 18:59:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735585160000|2024-12-30 18:59:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735585170000|2024-12-30 18:59:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735585180000|2024-12-30 18:59:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735585190000|2024-12-30 18:59:50|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735585200000|2024-12-30 19:00:00|34.05|33.87|34.06|33.88|34.07|33.89|34.05|33.87|4
1735585210000|2024-12-30 19:00:10|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|4
1735585220000|2024-12-30 19:00:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735585230000|2024-12-30 19:00:30|34.05|33.87|34.03|33.85|34.06|33.88|34.03|33.85|4
1735585240000|2024-12-30 19:00:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735585250000|2024-12-30 19:00:50|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735585260000|2024-12-30 19:01:00|34.02|33.84|34|33.82|34.02|33.84|34|33.82|5
1735585280000|2024-12-30 19:01:20|34.01|33.83|34.01|33.83|34.02|33.84|34|33.82|5
1735585290000|2024-12-30 19:01:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735585300000|2024-12-30 19:01:40|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|4
1735585310000|2024-12-30 19:01:50|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|3
1735585320000|2024-12-30 19:02:00|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735585330000|2024-12-30 19:02:10|34.01|33.83|33.99|33.81|34.01|33.83|33.99|33.81|3
1735585340000|2024-12-30 19:02:20|34|33.82|34.04|33.86|34.04|33.86|34|33.82|4
1735585350000|2024-12-30 19:02:30|34.05|33.87|34.09|33.91|34.09|33.91|34.05|33.87|5
1735585360000|2024-12-30 19:02:40|34.08|33.9|34.03|33.85|34.08|33.9|34.03|33.85|7
1735585370000|2024-12-30 19:02:50|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735585380000|2024-12-30 19:03:00|34.03|33.85|34.04|33.86|34.06|33.88|34.03|33.85|6
1735585390000|2024-12-30 19:03:10|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735585410000|2024-12-30 19:03:30|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735585420000|2024-12-30 19:03:40|34.04|33.86|34.08|33.9|34.08|33.9|34.03|33.85|6
1735585430000|2024-12-30 19:03:50|34.07|33.89|34.06|33.88|34.08|33.9|34.06|33.88|4
1735585450000|2024-12-30 19:04:10|34.07|33.89|34.1|33.92|34.1|33.92|34.07|33.89|2
1735585460000|2024-12-30 19:04:20|34.11|33.93|34.1|33.92|34.11|33.93|34.09|33.91|6
1735585470000|2024-12-30 19:04:30|34.11|33.93|34.12|33.94|34.13|33.95|34.11|33.93|4
1735585480000|2024-12-30 19:04:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735585490000|2024-12-30 19:04:50|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735585500000|2024-12-30 19:05:00|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735585510000|2024-12-30 19:05:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|4
1735585520000|2024-12-30 19:05:20|34.19|34.01|34.25|34.07|34.27|34.09|34.19|34.01|10
1735585530000|2024-12-30 19:05:30|34.24|34.06|34.19|34.01|34.24|34.06|34.19|34.01|6
1735585540000|2024-12-30 19:05:40|34.2|34.02|34.15|33.97|34.2|34.02|34.15|33.97|6
1735585550000|2024-12-30 19:05:50|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|5
1735585560000|2024-12-30 19:06:00|34.13|33.95|34.1|33.92|34.14|33.96|34.1|33.92|10
1735585570000|2024-12-30 19:06:10|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735585580000|2024-12-30 19:06:20|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|5
1735585590000|2024-12-30 19:06:30|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|2
1735585600000|2024-12-30 19:06:40|34.1|33.92|34.06|33.88|34.1|33.92|34.06|33.88|4
1735585610000|2024-12-30 19:06:50|34.05|33.87|34.08|33.9|34.08|33.9|34.05|33.87|6
1735585620000|2024-12-30 19:07:00|34.09|33.91|34.09|33.91|34.11|33.93|34.09|33.91|5
1735585630000|2024-12-30 19:07:10|34.08|33.9|34.04|33.86|34.08|33.9|34.04|33.86|7
1735585650000|2024-12-30 19:07:30|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735585660000|2024-12-30 19:07:40|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|3
1735585690000|2024-12-30 19:08:10|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735585700000|2024-12-30 19:08:20|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735585720000|2024-12-30 19:08:40|34.01|33.83|33.99|33.81|34.01|33.83|33.99|33.81|3
1735585730000|2024-12-30 19:08:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735585740000|2024-12-30 19:09:00|33.99|33.81|34.02|33.84|34.02|33.84|33.99|33.81|4
1735585750000|2024-12-30 19:09:10|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735585760000|2024-12-30 19:09:20|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|6
1735585770000|2024-12-30 19:09:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735585780000|2024-12-30 19:09:40|34.1|33.92|34.08|33.9|34.1|33.92|34.08|33.9|5
1735585790000|2024-12-30 19:09:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735585800000|2024-12-30 19:10:00|34.1|33.92|34.11|33.93|34.11|33.93|34.09|33.91|3
1735585810000|2024-12-30 19:10:10|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|4
1735585820000|2024-12-30 19:10:20|34.13|33.95|34.15|33.97|34.15|33.97|34.13|33.95|3
1735585830000|2024-12-30 19:10:30|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735585840000|2024-12-30 19:10:40|34.14|33.96|34.13|33.95|34.14|33.96|34.12|33.94|4
1735585860000|2024-12-30 19:11:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735585870000|2024-12-30 19:11:10|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|3
1735585880000|2024-12-30 19:11:20|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735585890000|2024-12-30 19:11:30|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735585900000|2024-12-30 19:11:40|34.1|33.92|34.1|33.92|34.11|33.93|34.09|33.91|5
1735585910000|2024-12-30 19:11:50|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735585920000|2024-12-30 19:12:00|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735585930000|2024-12-30 19:12:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735585940000|2024-12-30 19:12:20|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|5
1735585950000|2024-12-30 19:12:30|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735585960000|2024-12-30 19:12:40|34.12|33.94|34.11|33.93|34.13|33.95|34.11|33.93|4
1735585970000|2024-12-30 19:12:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735585980000|2024-12-30 19:13:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735585990000|2024-12-30 19:13:10|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735586000000|2024-12-30 19:13:20|34.08|33.9|34.05|33.87|34.08|33.9|34.05|33.87|4
1735586010000|2024-12-30 19:13:30|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735586020000|2024-12-30 19:13:40|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735586030000|2024-12-30 19:13:50|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735586040000|2024-12-30 19:14:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735586060000|2024-12-30 19:14:20|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735586070000|2024-12-30 19:14:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735586080000|2024-12-30 19:14:40|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735586090000|2024-12-30 19:14:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735586100000|2024-12-30 19:15:00|34.11|33.93|34.1|33.92|34.12|33.94|34.1|33.92|3
1735586110000|2024-12-30 19:15:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735586120000|2024-12-30 19:15:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735586130000|2024-12-30 19:15:30|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735586140000|2024-12-30 19:15:40|34.08|33.9|34.07|33.89|34.08|33.9|34.06|33.88|3
1735586150000|2024-12-30 19:15:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735586160000|2024-12-30 19:16:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735586170000|2024-12-30 19:16:10|34.1|33.92|34.05|33.87|34.1|33.92|34.05|33.87|5
1735586180000|2024-12-30 19:16:20|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735586190000|2024-12-30 19:16:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735586200000|2024-12-30 19:16:40|34.07|33.89|34.05|33.87|34.07|33.89|34.04|33.86|5
1735586210000|2024-12-30 19:16:50|34.06|33.88|34.07|33.89|34.08|33.9|34.06|33.88|4
1735586220000|2024-12-30 19:17:00|34.06|33.88|34.05|33.87|34.06|33.88|34.04|33.86|4
1735586230000|2024-12-30 19:17:10|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735586240000|2024-12-30 19:17:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735586250000|2024-12-30 19:17:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735586260000|2024-12-30 19:17:40|34.06|33.88|34.08|33.9|34.09|33.91|34.06|33.88|3
1735586270000|2024-12-30 19:17:50|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735586280000|2024-12-30 19:18:00|34.04|33.86|34|33.82|34.04|33.86|34|33.82|6
1735586290000|2024-12-30 19:18:10|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735586300000|2024-12-30 19:18:20|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735586310000|2024-12-30 19:18:30|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|2
1735586320000|2024-12-30 19:18:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735586330000|2024-12-30 19:18:50|34.06|33.88|34.05|33.87|34.07|33.89|34.05|33.87|6
1735586340000|2024-12-30 19:19:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735586350000|2024-12-30 19:19:10|34.07|33.89|34.05|33.87|34.07|33.89|34.04|33.86|5
1735586370000|2024-12-30 19:19:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735586380000|2024-12-30 19:19:40|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735586390000|2024-12-30 19:19:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735586400000|2024-12-30 19:20:00|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735586410000|2024-12-30 19:20:10|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735586420000|2024-12-30 19:20:20|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735586430000|2024-12-30 19:20:30|34.05|33.87|34.04|33.86|34.06|33.88|34.04|33.86|4
1735586440000|2024-12-30 19:20:40|34.05|33.87|34.02|33.84|34.05|33.87|34.02|33.84|4
1735586450000|2024-12-30 19:20:50|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735586460000|2024-12-30 19:21:00|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|5
1735586470000|2024-12-30 19:21:10|34.02|33.84|34.04|33.86|34.04|33.86|34.02|33.84|3
1735586480000|2024-12-30 19:21:20|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|3
1735586490000|2024-12-30 19:21:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735586500000|2024-12-30 19:21:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735586510000|2024-12-30 19:21:50|33.97|33.79|33.98|33.8|33.98|33.8|33.96|33.78|4
1735586520000|2024-12-30 19:22:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735586530000|2024-12-30 19:22:10|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|3
1735586540000|2024-12-30 19:22:20|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|2
1735586560000|2024-12-30 19:22:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735586570000|2024-12-30 19:22:50|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735586600000|2024-12-30 19:23:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735586650000|2024-12-30 19:24:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735586660000|2024-12-30 19:24:20|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735586680000|2024-12-30 19:24:40|33.92|33.74|33.89|33.71|33.93|33.75|33.89|33.71|6
1735586700000|2024-12-30 19:25:00|33.9|33.72|33.9|33.72|33.9|33.72|33.89|33.71|3
1735586710000|2024-12-30 19:25:10|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735586720000|2024-12-30 19:25:20|33.91|33.73|33.94|33.76|33.94|33.76|33.91|33.73|3
1735586730000|2024-12-30 19:25:30|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735586740000|2024-12-30 19:25:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|4
1735586750000|2024-12-30 19:25:50|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735586760000|2024-12-30 19:26:00|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735586770000|2024-12-30 19:26:10|33.92|33.74|33.95|33.77|33.95|33.77|33.92|33.74|4
1735586780000|2024-12-30 19:26:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735586790000|2024-12-30 19:26:30|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735586800000|2024-12-30 19:26:40|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|4
1735586810000|2024-12-30 19:26:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735586820000|2024-12-30 19:27:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735586830000|2024-12-30 19:27:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735586840000|2024-12-30 19:27:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735586850000|2024-12-30 19:27:30|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735586860000|2024-12-30 19:27:40|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735586870000|2024-12-30 19:27:50|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735586880000|2024-12-30 19:28:00|34.04|33.86|34.03|33.85|34.05|33.87|34.03|33.85|3
1735586890000|2024-12-30 19:28:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|5
1735586900000|2024-12-30 19:28:20|34.05|33.87|34.04|33.86|34.06|33.88|34.04|33.86|6
1735586910000|2024-12-30 19:28:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735586920000|2024-12-30 19:28:40|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735586940000|2024-12-30 19:29:00|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735586960000|2024-12-30 19:29:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735586970000|2024-12-30 19:29:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735586980000|2024-12-30 19:29:40|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735586990000|2024-12-30 19:29:50|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735587000000|2024-12-30 19:30:00|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|3
1735587010000|2024-12-30 19:30:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735587020000|2024-12-30 19:30:20|33.97|33.79|34|33.82|34|33.82|33.97|33.79|3
1735587030000|2024-12-30 19:30:30|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|5
1735587050000|2024-12-30 19:30:50|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735587060000|2024-12-30 19:31:00|33.99|33.81|34|33.82|34.01|33.83|33.99|33.81|4
1735587070000|2024-12-30 19:31:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735587080000|2024-12-30 19:31:20|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|3
1735587090000|2024-12-30 19:31:30|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|4
1735587100000|2024-12-30 19:31:40|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735587110000|2024-12-30 19:31:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735587120000|2024-12-30 19:32:00|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735587130000|2024-12-30 19:32:10|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735587140000|2024-12-30 19:32:20|34|33.82|34|33.82|34|33.82|33.99|33.81|3
1735587160000|2024-12-30 19:32:40|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|3
1735587170000|2024-12-30 19:32:50|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735587180000|2024-12-30 19:33:00|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735587190000|2024-12-30 19:33:10|34.03|33.85|34.03|33.85|34.04|33.86|34.02|33.84|5
1735587200000|2024-12-30 19:33:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735587210000|2024-12-30 19:33:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735587220000|2024-12-30 19:33:40|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735587240000|2024-12-30 19:34:00|34|33.82|34|33.82|34|33.82|33.99|33.81|5
1735587250000|2024-12-30 19:34:10|34.01|33.83|34|33.82|34.02|33.84|34|33.82|4
1735587260000|2024-12-30 19:34:20|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735587270000|2024-12-30 19:34:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735587280000|2024-12-30 19:34:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735587300000|2024-12-30 19:35:00|34.03|33.85|34.07|33.89|34.07|33.89|34.03|33.85|6
1735587310000|2024-12-30 19:35:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735587320000|2024-12-30 19:35:20|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|5
1735587330000|2024-12-30 19:35:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735587340000|2024-12-30 19:35:40|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735587350000|2024-12-30 19:35:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735587360000|2024-12-30 19:36:00|34.05|33.87|34.04|33.86|34.05|33.87|34.03|33.85|4
1735587370000|2024-12-30 19:36:10|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735587390000|2024-12-30 19:36:30|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735587400000|2024-12-30 19:36:40|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735587420000|2024-12-30 19:37:00|34.08|33.9|34.05|33.87|34.08|33.9|34.05|33.87|4
1735587430000|2024-12-30 19:37:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735587440000|2024-12-30 19:37:20|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735587450000|2024-12-30 19:37:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735587460000|2024-12-30 19:37:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735587480000|2024-12-30 19:38:00|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735587500000|2024-12-30 19:38:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735587510000|2024-12-30 19:38:30|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735587520000|2024-12-30 19:38:40|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735587540000|2024-12-30 19:39:00|34.08|33.9|34.08|33.9|34.08|33.9|34.06|33.88|5
1735587550000|2024-12-30 19:39:10|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735587560000|2024-12-30 19:39:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735587570000|2024-12-30 19:39:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735587580000|2024-12-30 19:39:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735587590000|2024-12-30 19:39:50|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|6
1735587600000|2024-12-30 19:40:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735587610000|2024-12-30 19:40:10|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|5
1735587620000|2024-12-30 19:40:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735587630000|2024-12-30 19:40:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735587650000|2024-12-30 19:40:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735587660000|2024-12-30 19:41:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735587700000|2024-12-30 19:41:40|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735587710000|2024-12-30 19:41:50|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735587720000|2024-12-30 19:42:00|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|6
1735587730000|2024-12-30 19:42:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735587740000|2024-12-30 19:42:20|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735587750000|2024-12-30 19:42:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735587760000|2024-12-30 19:42:40|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735587790000|2024-12-30 19:43:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735587800000|2024-12-30 19:43:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735587840000|2024-12-30 19:44:00|34.05|33.87|34.02|33.84|34.05|33.87|34.02|33.84|4
1735587850000|2024-12-30 19:44:10|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735587880000|2024-12-30 19:44:40|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735587890000|2024-12-30 19:44:50|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735587900000|2024-12-30 19:45:00|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735587920000|2024-12-30 19:45:20|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735587930000|2024-12-30 19:45:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735587940000|2024-12-30 19:45:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735587950000|2024-12-30 19:45:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735587960000|2024-12-30 19:46:00|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735587970000|2024-12-30 19:46:10|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|8
1735588000000|2024-12-30 19:46:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735588010000|2024-12-30 19:46:50|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735588020000|2024-12-30 19:47:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735588030000|2024-12-30 19:47:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735588040000|2024-12-30 19:47:20|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735588050000|2024-12-30 19:47:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735588060000|2024-12-30 19:47:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735588080000|2024-12-30 19:48:00|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735588090000|2024-12-30 19:48:10|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735588100000|2024-12-30 19:48:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735588110000|2024-12-30 19:48:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735588120000|2024-12-30 19:48:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735588130000|2024-12-30 19:48:50|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735588140000|2024-12-30 19:49:00|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735588150000|2024-12-30 19:49:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735588170000|2024-12-30 19:49:30|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735588190000|2024-12-30 19:49:50|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735588200000|2024-12-30 19:50:00|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735588210000|2024-12-30 19:50:10|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735588220000|2024-12-30 19:50:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735588230000|2024-12-30 19:50:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|4
1735588240000|2024-12-30 19:50:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735588260000|2024-12-30 19:51:00|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735588280000|2024-12-30 19:51:20|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735588300000|2024-12-30 19:51:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735588310000|2024-12-30 19:51:50|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|3
1735588320000|2024-12-30 19:52:00|33.98|33.8|33.98|33.8|33.99|33.81|33.98|33.8|3
1735588330000|2024-12-30 19:52:10|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735588340000|2024-12-30 19:52:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735588350000|2024-12-30 19:52:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735588360000|2024-12-30 19:52:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735588370000|2024-12-30 19:52:50|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|2
1735588380000|2024-12-30 19:53:00|33.94|33.76|33.94|33.76|33.95|33.77|33.93|33.75|5
1735588390000|2024-12-30 19:53:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735588400000|2024-12-30 19:53:20|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735588410000|2024-12-30 19:53:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735588430000|2024-12-30 19:53:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735588440000|2024-12-30 19:54:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588450000|2024-12-30 19:54:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735588460000|2024-12-30 19:54:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588470000|2024-12-30 19:54:30|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735588510000|2024-12-30 19:55:10|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735588550000|2024-12-30 19:55:50|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588560000|2024-12-30 19:56:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735588570000|2024-12-30 19:56:10|33.93|33.75|33.92|33.74|33.93|33.75|33.91|33.73|3
1735588580000|2024-12-30 19:56:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735588590000|2024-12-30 19:56:30|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|7
1735588600000|2024-12-30 19:56:40|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735588610000|2024-12-30 19:56:50|33.92|33.74|33.91|33.73|33.92|33.74|33.9|33.72|4
1735588620000|2024-12-30 19:57:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735588630000|2024-12-30 19:57:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735588640000|2024-12-30 19:57:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588660000|2024-12-30 19:57:40|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735588670000|2024-12-30 19:57:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735588680000|2024-12-30 19:58:00|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|5
1735588690000|2024-12-30 19:58:10|33.93|33.75|33.94|33.76|33.94|33.76|33.92|33.74|4
1735588710000|2024-12-30 19:58:30|33.93|33.75|33.93|33.75|33.93|33.75|33.92|33.74|3
1735588740000|2024-12-30 19:59:00|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735588750000|2024-12-30 19:59:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588760000|2024-12-30 19:59:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735588770000|2024-12-30 19:59:30|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735588780000|2024-12-30 19:59:40|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735588790000|2024-12-30 19:59:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735588800000|2024-12-30 20:00:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735588810000|2024-12-30 20:00:10|33.99|33.81|34.03|33.85|34.03|33.85|33.98|33.8|6
1735588820000|2024-12-30 20:00:20|34.04|33.86|34.07|33.89|34.07|33.89|34.04|33.86|4
1735588830000|2024-12-30 20:00:30|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735588840000|2024-12-30 20:00:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735588850000|2024-12-30 20:00:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735588860000|2024-12-30 20:01:00|34.07|33.89|34.08|33.9|34.09|33.91|34.07|33.89|4
1735588870000|2024-12-30 20:01:10|34.09|33.91|34.12|33.94|34.12|33.94|34.09|33.91|6
1735588880000|2024-12-30 20:01:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735588890000|2024-12-30 20:01:30|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735588900000|2024-12-30 20:01:40|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735588910000|2024-12-30 20:01:50|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735588920000|2024-12-30 20:02:00|34.2|34.02|34.21|34.03|34.21|34.03|34.19|34.01|3
1735588930000|2024-12-30 20:02:10|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|2
1735588940000|2024-12-30 20:02:20|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735588950000|2024-12-30 20:02:30|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735588980000|2024-12-30 20:03:00|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|4
1735589000000|2024-12-30 20:03:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|4
1735589010000|2024-12-30 20:03:30|34.2|34.02|34.18|34|34.2|34.02|34.18|34|3
1735589020000|2024-12-30 20:03:40|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735589030000|2024-12-30 20:03:50|34.2|34.02|34.18|34|34.2|34.02|34.18|34|5
1735589040000|2024-12-30 20:04:00|34.15|33.97|34.16|33.98|34.16|33.98|34.14|33.96|4
1735589050000|2024-12-30 20:04:10|34.15|33.97|34.12|33.94|34.15|33.97|34.12|33.94|4
1735589070000|2024-12-30 20:04:30|34.13|33.95|34.13|33.95|34.14|33.96|34.13|33.95|3
1735589080000|2024-12-30 20:04:40|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735589090000|2024-12-30 20:04:50|34.16|33.98|34.13|33.95|34.16|33.98|34.13|33.95|4
1735589100000|2024-12-30 20:05:00|34.14|33.96|34.12|33.94|34.15|33.97|34.12|33.94|5
1735589110000|2024-12-30 20:05:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735589120000|2024-12-30 20:05:20|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735589130000|2024-12-30 20:05:30|34.11|33.93|34.11|33.93|34.11|33.93|34.1|33.92|3
1735589140000|2024-12-30 20:05:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735589150000|2024-12-30 20:05:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735589160000|2024-12-30 20:06:00|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735589170000|2024-12-30 20:06:10|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|4
1735589180000|2024-12-30 20:06:20|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735589190000|2024-12-30 20:06:30|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735589200000|2024-12-30 20:06:40|34.18|34|34.2|34.02|34.2|34.02|34.18|34|3
1735589210000|2024-12-30 20:06:50|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|5
1735589230000|2024-12-30 20:07:10|34.16|33.98|34.14|33.96|34.17|33.99|34.14|33.96|5
1735589240000|2024-12-30 20:07:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735589250000|2024-12-30 20:07:30|34.16|33.98|34.17|33.99|34.17|33.99|34.15|33.97|4
1735589260000|2024-12-30 20:07:40|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735589270000|2024-12-30 20:07:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735589280000|2024-12-30 20:08:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735589290000|2024-12-30 20:08:10|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735589300000|2024-12-30 20:08:20|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735589310000|2024-12-30 20:08:30|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735589320000|2024-12-30 20:08:40|34.11|33.93|34.11|33.93|34.12|33.94|34.11|33.93|3
1735589330000|2024-12-30 20:08:50|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735589340000|2024-12-30 20:09:00|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735589350000|2024-12-30 20:09:10|34.13|33.95|34.13|33.95|34.13|33.95|34.12|33.94|3
1735589360000|2024-12-30 20:09:20|34.14|33.96|34.14|33.96|34.14|33.96|34.13|33.95|3
1735589370000|2024-12-30 20:09:30|34.15|33.97|34.14|33.96|34.15|33.97|34.13|33.95|4
1735589380000|2024-12-30 20:09:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735589400000|2024-12-30 20:10:00|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|4
1735589410000|2024-12-30 20:10:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735589420000|2024-12-30 20:10:20|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735589430000|2024-12-30 20:10:30|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735589440000|2024-12-30 20:10:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735589460000|2024-12-30 20:11:00|34.14|33.96|34.13|33.95|34.15|33.97|34.13|33.95|4
1735589470000|2024-12-30 20:11:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735589480000|2024-12-30 20:11:20|34.13|33.95|34.1|33.92|34.13|33.95|34.1|33.92|4
1735589490000|2024-12-30 20:11:30|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735589500000|2024-12-30 20:11:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735589510000|2024-12-30 20:11:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735589520000|2024-12-30 20:12:00|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735589530000|2024-12-30 20:12:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735589540000|2024-12-30 20:12:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735589560000|2024-12-30 20:12:40|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735589570000|2024-12-30 20:12:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735589580000|2024-12-30 20:13:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735589590000|2024-12-30 20:13:10|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735589600000|2024-12-30 20:13:20|34.19|34.01|34.19|34.01|34.2|34.02|34.19|34.01|3
1735589610000|2024-12-30 20:13:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735589620000|2024-12-30 20:13:40|34.18|34|34.18|34|34.19|34.01|34.18|34|3
1735589630000|2024-12-30 20:13:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735589640000|2024-12-30 20:14:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735589650000|2024-12-30 20:14:10|34.2|34.02|34.22|34.04|34.22|34.04|34.19|34.01|3
1735589660000|2024-12-30 20:14:20|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735589670000|2024-12-30 20:14:30|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735589680000|2024-12-30 20:14:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735589700000|2024-12-30 20:15:00|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|3
1735589730000|2024-12-30 20:15:30|34.23|34.05|34.26|34.08|34.26|34.08|34.23|34.05|4
1735589740000|2024-12-30 20:15:40|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735589750000|2024-12-30 20:15:50|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735589760000|2024-12-30 20:16:00|34.27|34.09|34.3|34.12|34.3|34.12|34.27|34.09|2
1735589770000|2024-12-30 20:16:10|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735589780000|2024-12-30 20:16:20|34.3|34.12|34.3|34.12|34.3|34.12|34.29|34.11|5
1735589790000|2024-12-30 20:16:30|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735589800000|2024-12-30 20:16:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735589810000|2024-12-30 20:16:50|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735589820000|2024-12-30 20:17:00|34.31|34.13|34.33|34.15|34.33|34.15|34.31|34.13|3
1735589830000|2024-12-30 20:17:10|34.32|34.14|34.32|34.14|34.33|34.15|34.32|34.14|3
1735589840000|2024-12-30 20:17:20|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|7
1735589850000|2024-12-30 20:17:30|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735589860000|2024-12-30 20:17:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735589880000|2024-12-30 20:18:00|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735589920000|2024-12-30 20:18:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735589930000|2024-12-30 20:18:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735589940000|2024-12-30 20:19:00|34.34|34.16|34.36|34.18|34.37|34.19|34.34|34.16|5
1735589950000|2024-12-30 20:19:10|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735589960000|2024-12-30 20:19:20|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|3
1735589970000|2024-12-30 20:19:30|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735589980000|2024-12-30 20:19:40|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735589990000|2024-12-30 20:19:50|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735590000000|2024-12-30 20:20:00|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735590010000|2024-12-30 20:20:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735590020000|2024-12-30 20:20:20|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735590030000|2024-12-30 20:20:30|34.4|34.22|34.4|34.22|34.41|34.23|34.4|34.22|5
1735590050000|2024-12-30 20:20:50|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735590060000|2024-12-30 20:21:00|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735590080000|2024-12-30 20:21:20|34.41|34.23|34.46|34.28|34.46|34.28|34.41|34.23|5
1735590090000|2024-12-30 20:21:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735590100000|2024-12-30 20:21:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735590110000|2024-12-30 20:21:50|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|2
1735590120000|2024-12-30 20:22:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|4
1735590130000|2024-12-30 20:22:10|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735590140000|2024-12-30 20:22:20|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735590150000|2024-12-30 20:22:30|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|2
1735590160000|2024-12-30 20:22:40|34.42|34.24|34.42|34.24|34.42|34.24|34.41|34.23|3
1735590170000|2024-12-30 20:22:50|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735590180000|2024-12-30 20:23:00|34.4|34.22|34.4|34.22|34.4|34.22|34.39|34.21|3
1735590200000|2024-12-30 20:23:20|34.41|34.23|34.43|34.25|34.43|34.25|34.41|34.23|2
1735590210000|2024-12-30 20:23:30|34.44|34.26|34.46|34.28|34.46|34.28|34.44|34.26|5
1735590220000|2024-12-30 20:23:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735590230000|2024-12-30 20:23:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735590240000|2024-12-30 20:24:00|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735590250000|2024-12-30 20:24:10|34.44|34.26|34.44|34.26|34.45|34.27|34.44|34.26|3
1735590260000|2024-12-30 20:24:20|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735590270000|2024-12-30 20:24:30|34.47|34.29|34.51|34.33|34.51|34.33|34.47|34.29|5
1735590290000|2024-12-30 20:24:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735590300000|2024-12-30 20:25:00|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735590320000|2024-12-30 20:25:20|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735590330000|2024-12-30 20:25:30|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735590350000|2024-12-30 20:25:50|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735590360000|2024-12-30 20:26:00|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735590370000|2024-12-30 20:26:10|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735590380000|2024-12-30 20:26:20|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735590390000|2024-12-30 20:26:30|34.58|34.4|34.6|34.42|34.6|34.42|34.58|34.4|3
1735590400000|2024-12-30 20:26:40|34.59|34.41|34.57|34.39|34.59|34.41|34.57|34.39|3
1735590410000|2024-12-30 20:26:50|34.56|34.38|34.54|34.36|34.56|34.38|34.54|34.36|3
1735590420000|2024-12-30 20:27:00|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735590430000|2024-12-30 20:27:10|34.52|34.34|34.52|34.34|34.53|34.35|34.52|34.34|3
1735590440000|2024-12-30 20:27:20|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735590450000|2024-12-30 20:27:30|34.49|34.31|34.46|34.28|34.49|34.31|34.46|34.28|4
1735590460000|2024-12-30 20:27:40|34.45|34.27|34.43|34.25|34.46|34.28|34.43|34.25|6
1735590470000|2024-12-30 20:27:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735590480000|2024-12-30 20:28:00|34.43|34.25|34.4|34.22|34.43|34.25|34.4|34.22|4
1735590490000|2024-12-30 20:28:10|34.39|34.21|34.34|34.16|34.39|34.21|34.34|34.16|6
1735590500000|2024-12-30 20:28:20|34.33|34.15|34.34|34.16|34.35|34.17|34.33|34.15|6
1735590510000|2024-12-30 20:28:30|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735590520000|2024-12-30 20:28:40|34.34|34.16|34.32|34.14|34.34|34.16|34.32|34.14|3
1735590540000|2024-12-30 20:29:00|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735590550000|2024-12-30 20:29:10|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735590570000|2024-12-30 20:29:30|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735590590000|2024-12-30 20:29:50|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735590600000|2024-12-30 20:30:00|34.27|34.09|34.26|34.08|34.28|34.1|34.26|34.08|4
1735590610000|2024-12-30 20:30:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735590620000|2024-12-30 20:30:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735590630000|2024-12-30 20:30:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735590650000|2024-12-30 20:30:50|34.3|34.12|34.32|34.14|34.32|34.14|34.3|34.12|2
1735590660000|2024-12-30 20:31:00|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|3
1735590670000|2024-12-30 20:31:10|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735590680000|2024-12-30 20:31:20|34.31|34.13|34.31|34.13|34.32|34.14|34.31|34.13|3
1735590690000|2024-12-30 20:31:30|34.32|34.14|34.32|34.14|34.32|34.14|34.31|34.13|5
1735590700000|2024-12-30 20:31:40|34.3|34.12|34.27|34.09|34.3|34.12|34.24|34.06|7
1735590710000|2024-12-30 20:31:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735590720000|2024-12-30 20:32:00|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735590730000|2024-12-30 20:32:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735590740000|2024-12-30 20:32:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735590760000|2024-12-30 20:32:40|34.27|34.09|34.29|34.11|34.3|34.12|34.27|34.09|4
1735590770000|2024-12-30 20:32:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735590780000|2024-12-30 20:33:00|34.26|34.08|34.25|34.07|34.26|34.08|34.24|34.06|4
1735590800000|2024-12-30 20:33:20|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735590810000|2024-12-30 20:33:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735590820000|2024-12-30 20:33:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735590840000|2024-12-30 20:34:00|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735590850000|2024-12-30 20:34:10|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735590860000|2024-12-30 20:34:20|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735590870000|2024-12-30 20:34:30|34.22|34.04|34.24|34.06|34.24|34.06|34.22|34.04|3
1735590890000|2024-12-30 20:34:50|34.25|34.07|34.25|34.07|34.26|34.08|34.25|34.07|3
1735590900000|2024-12-30 20:35:00|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|3
1735590910000|2024-12-30 20:35:10|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735590920000|2024-12-30 20:35:20|34.27|34.09|34.26|34.08|34.28|34.1|34.26|34.08|4
1735590930000|2024-12-30 20:35:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735590940000|2024-12-30 20:35:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735590950000|2024-12-30 20:35:50|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735590960000|2024-12-30 20:36:00|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|4
1735590970000|2024-12-30 20:36:10|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735590980000|2024-12-30 20:36:20|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735590990000|2024-12-30 20:36:30|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735591000000|2024-12-30 20:36:40|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735591010000|2024-12-30 20:36:50|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|5
1735591030000|2024-12-30 20:37:10|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735591040000|2024-12-30 20:37:20|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735591060000|2024-12-30 20:37:40|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735591070000|2024-12-30 20:37:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735591080000|2024-12-30 20:38:00|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735591090000|2024-12-30 20:38:10|34.13|33.95|34.14|33.96|34.15|33.97|34.12|33.94|5
1735591110000|2024-12-30 20:38:30|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735591120000|2024-12-30 20:38:40|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735591150000|2024-12-30 20:39:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735591160000|2024-12-30 20:39:20|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735591190000|2024-12-30 20:39:50|34.1|33.92|34.07|33.89|34.1|33.92|34.07|33.89|3
1735591220000|2024-12-30 20:40:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735591230000|2024-12-30 20:40:30|34.1|33.92|34.12|33.94|34.12|33.94|34.1|33.92|2
1735591240000|2024-12-30 20:40:40|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735591260000|2024-12-30 20:41:00|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735591270000|2024-12-30 20:41:10|34.15|33.97|34.11|33.93|34.15|33.97|34.11|33.93|5
1735591280000|2024-12-30 20:41:20|34.12|33.94|34.1|33.92|34.12|33.94|34.1|33.92|3
1735591290000|2024-12-30 20:41:30|34.11|33.93|34.11|33.93|34.12|33.94|34.11|33.93|3
1735591310000|2024-12-30 20:41:50|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735591320000|2024-12-30 20:42:00|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735591340000|2024-12-30 20:42:20|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735591370000|2024-12-30 20:42:50|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735591380000|2024-12-30 20:43:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735591390000|2024-12-30 20:43:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735591400000|2024-12-30 20:43:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735591410000|2024-12-30 20:43:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735591420000|2024-12-30 20:43:40|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735591430000|2024-12-30 20:43:50|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735591440000|2024-12-30 20:44:00|34.09|33.91|34.09|33.91|34.1|33.92|34.09|33.91|3
1735591460000|2024-12-30 20:44:20|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735591480000|2024-12-30 20:44:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735591490000|2024-12-30 20:44:50|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735591510000|2024-12-30 20:45:10|34.1|33.92|34.1|33.92|34.11|33.93|34.1|33.92|3
1735591520000|2024-12-30 20:45:20|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735591530000|2024-12-30 20:45:30|34.14|33.96|34.16|33.98|34.16|33.98|34.14|33.96|3
1735591540000|2024-12-30 20:45:40|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735591550000|2024-12-30 20:45:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735591560000|2024-12-30 20:46:00|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|5
1735591570000|2024-12-30 20:46:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735591580000|2024-12-30 20:46:20|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|4
1735591590000|2024-12-30 20:46:30|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735591610000|2024-12-30 20:46:50|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|4
1735591620000|2024-12-30 20:47:00|34.18|34|34.16|33.98|34.18|34|34.16|33.98|3
1735591630000|2024-12-30 20:47:10|34.17|33.99|34.17|33.99|34.18|34|34.17|33.99|3
1735591660000|2024-12-30 20:47:40|34.18|34|34.18|34|34.18|34|34.18|34|1
1735591670000|2024-12-30 20:47:50|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735591680000|2024-12-30 20:48:00|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735591690000|2024-12-30 20:48:10|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735591700000|2024-12-30 20:48:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735591710000|2024-12-30 20:48:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735591720000|2024-12-30 20:48:40|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735591730000|2024-12-30 20:48:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735591750000|2024-12-30 20:49:10|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735591760000|2024-12-30 20:49:20|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735591780000|2024-12-30 20:49:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735591790000|2024-12-30 20:49:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735591800000|2024-12-30 20:50:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735591810000|2024-12-30 20:50:10|34.23|34.05|34.26|34.08|34.26|34.08|34.23|34.05|3
1735591820000|2024-12-30 20:50:20|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735591830000|2024-12-30 20:50:30|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735591840000|2024-12-30 20:50:40|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735591850000|2024-12-30 20:50:50|34.31|34.13|34.29|34.11|34.31|34.13|34.29|34.11|3
1735591860000|2024-12-30 20:51:00|34.3|34.12|34.3|34.12|34.31|34.13|34.3|34.12|3
1735591870000|2024-12-30 20:51:10|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735591880000|2024-12-30 20:51:20|34.3|34.12|34.3|34.12|34.3|34.12|34.29|34.11|3
1735591890000|2024-12-30 20:51:30|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735591900000|2024-12-30 20:51:40|34.3|34.12|34.32|34.14|34.32|34.14|34.3|34.12|2
1735591920000|2024-12-30 20:52:00|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|6
1735591930000|2024-12-30 20:52:10|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735591940000|2024-12-30 20:52:20|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735591950000|2024-12-30 20:52:30|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735591960000|2024-12-30 20:52:40|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735591980000|2024-12-30 20:53:00|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735591990000|2024-12-30 20:53:10|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|4
1735592000000|2024-12-30 20:53:20|34.32|34.14|34.32|34.14|34.32|34.14|34.31|34.13|5
1735592020000|2024-12-30 20:53:40|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735592030000|2024-12-30 20:53:50|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735592040000|2024-12-30 20:54:00|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735592050000|2024-12-30 20:54:10|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735592060000|2024-12-30 20:54:20|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735592070000|2024-12-30 20:54:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735592080000|2024-12-30 20:54:40|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735592090000|2024-12-30 20:54:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735592100000|2024-12-30 20:55:00|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735592110000|2024-12-30 20:55:10|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735592120000|2024-12-30 20:55:20|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735592130000|2024-12-30 20:55:30|34.29|34.11|34.31|34.13|34.31|34.13|34.29|34.11|3
1735592140000|2024-12-30 20:55:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735592150000|2024-12-30 20:55:50|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735592160000|2024-12-30 20:56:00|34.31|34.13|34.28|34.1|34.32|34.14|34.28|34.1|6
1735592170000|2024-12-30 20:56:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735592180000|2024-12-30 20:56:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735592190000|2024-12-30 20:56:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735592200000|2024-12-30 20:56:40|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|4
1735592210000|2024-12-30 20:56:50|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735592220000|2024-12-30 20:57:00|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735592230000|2024-12-30 20:57:10|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735592240000|2024-12-30 20:57:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735592260000|2024-12-30 20:57:40|34.19|34.01|34.19|34.01|34.2|34.02|34.19|34.01|3
1735592280000|2024-12-30 20:58:00|34.2|34.02|34.19|34.01|34.2|34.02|34.18|34|6
1735592300000|2024-12-30 20:58:20|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735592310000|2024-12-30 20:58:30|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735592320000|2024-12-30 20:58:40|34.22|34.04|34.21|34.03|34.23|34.05|34.21|34.03|4
1735592330000|2024-12-30 20:58:50|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|3
1735592340000|2024-12-30 20:59:00|34.21|34.03|34.19|34.01|34.21|34.03|34.19|34.01|3
1735592350000|2024-12-30 20:59:10|34.18|34|34.18|34|34.18|34|34.18|34|1
1735592360000|2024-12-30 20:59:20|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735592370000|2024-12-30 20:59:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735592390000|2024-12-30 20:59:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735592400000|2024-12-30 21:00:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|4
1735592410000|2024-12-30 21:00:10|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|2
1735592420000|2024-12-30 21:00:20|34.2|34.02|34.18|34|34.2|34.02|34.18|34|3
1735592440000|2024-12-30 21:00:40|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735592450000|2024-12-30 21:00:50|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|3
1735592460000|2024-12-30 21:01:00|34.16|33.98|34.16|33.98|34.17|33.99|34.16|33.98|3
1735592470000|2024-12-30 21:01:10|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735592480000|2024-12-30 21:01:20|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735592490000|2024-12-30 21:01:30|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735592500000|2024-12-30 21:01:40|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735592510000|2024-12-30 21:01:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735592520000|2024-12-30 21:02:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735592530000|2024-12-30 21:02:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735592540000|2024-12-30 21:02:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735592550000|2024-12-30 21:02:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735592560000|2024-12-30 21:02:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735592570000|2024-12-30 21:02:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735592580000|2024-12-30 21:03:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735592590000|2024-12-30 21:03:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735592610000|2024-12-30 21:03:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735592630000|2024-12-30 21:03:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735592650000|2024-12-30 21:04:10|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735592660000|2024-12-30 21:04:20|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735592670000|2024-12-30 21:04:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735592700000|2024-12-30 21:05:00|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735592710000|2024-12-30 21:05:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735592720000|2024-12-30 21:05:20|34.02|33.84|33.99|33.81|34.02|33.84|33.99|33.81|3
1735592730000|2024-12-30 21:05:30|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735592740000|2024-12-30 21:05:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735592750000|2024-12-30 21:05:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735592770000|2024-12-30 21:06:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735592780000|2024-12-30 21:06:20|33.98|33.8|33.99|33.81|33.99|33.81|33.97|33.79|4
1735592800000|2024-12-30 21:06:40|34.01|33.83|34|33.82|34.01|33.83|33.99|33.81|3
1735592810000|2024-12-30 21:06:50|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735592830000|2024-12-30 21:07:10|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735592840000|2024-12-30 21:07:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735592850000|2024-12-30 21:07:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735592870000|2024-12-30 21:07:50|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735592880000|2024-12-30 21:08:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735592920000|2024-12-30 21:08:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735592930000|2024-12-30 21:08:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735592940000|2024-12-30 21:09:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|4
1735592950000|2024-12-30 21:09:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735592960000|2024-12-30 21:09:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735592970000|2024-12-30 21:09:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735592980000|2024-12-30 21:09:40|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735592990000|2024-12-30 21:09:50|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735593020000|2024-12-30 21:10:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735593030000|2024-12-30 21:10:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735593040000|2024-12-30 21:10:40|33.97|33.79|33.96|33.78|33.97|33.79|33.95|33.77|4
1735593050000|2024-12-30 21:10:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735593060000|2024-12-30 21:11:00|33.98|33.8|33.96|33.78|33.98|33.8|33.96|33.78|3
1735593070000|2024-12-30 21:11:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735593080000|2024-12-30 21:11:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735593090000|2024-12-30 21:11:30|33.95|33.77|33.94|33.76|33.95|33.77|33.92|33.74|5
1735593100000|2024-12-30 21:11:40|33.95|33.77|33.97|33.79|33.97|33.79|33.95|33.77|3
1735593110000|2024-12-30 21:11:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735593120000|2024-12-30 21:12:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735593130000|2024-12-30 21:12:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735593140000|2024-12-30 21:12:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735593160000|2024-12-30 21:12:40|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735593170000|2024-12-30 21:12:50|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735593200000|2024-12-30 21:13:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735593210000|2024-12-30 21:13:30|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735593220000|2024-12-30 21:13:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|4
1735593230000|2024-12-30 21:13:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735593240000|2024-12-30 21:14:00|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735593250000|2024-12-30 21:14:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735593260000|2024-12-30 21:14:20|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|6
1735593270000|2024-12-30 21:14:30|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735593280000|2024-12-30 21:14:40|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735593290000|2024-12-30 21:14:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735593310000|2024-12-30 21:15:10|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735593320000|2024-12-30 21:15:20|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735593330000|2024-12-30 21:15:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735593350000|2024-12-30 21:15:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735593360000|2024-12-30 21:16:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735593370000|2024-12-30 21:16:10|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|3
1735593430000|2024-12-30 21:17:10|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735593440000|2024-12-30 21:17:20|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|5
1735593460000|2024-12-30 21:17:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735593470000|2024-12-30 21:17:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735593480000|2024-12-30 21:18:00|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735593490000|2024-12-30 21:18:10|34.03|33.85|33.99|33.81|34.03|33.85|33.99|33.81|5
1735593500000|2024-12-30 21:18:20|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735593510000|2024-12-30 21:18:30|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|3
1735593520000|2024-12-30 21:18:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735593530000|2024-12-30 21:18:50|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735593540000|2024-12-30 21:19:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735593560000|2024-12-30 21:19:20|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735593570000|2024-12-30 21:19:30|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735593590000|2024-12-30 21:19:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735593610000|2024-12-30 21:20:10|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|5
1735593620000|2024-12-30 21:20:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735593630000|2024-12-30 21:20:30|33.94|33.76|33.94|33.76|33.95|33.77|33.93|33.75|5
1735593640000|2024-12-30 21:20:40|33.93|33.75|33.95|33.77|33.95|33.77|33.93|33.75|3
1735593650000|2024-12-30 21:20:50|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735593660000|2024-12-30 21:21:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735593670000|2024-12-30 21:21:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735593690000|2024-12-30 21:21:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735593700000|2024-12-30 21:21:40|33.96|33.78|33.94|33.76|33.96|33.78|33.94|33.76|3
1735593710000|2024-12-30 21:21:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735593720000|2024-12-30 21:22:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735593730000|2024-12-30 21:22:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735593740000|2024-12-30 21:22:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735593750000|2024-12-30 21:22:30|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735593770000|2024-12-30 21:22:50|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735593780000|2024-12-30 21:23:00|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|5
1735593790000|2024-12-30 21:23:10|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735593800000|2024-12-30 21:23:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735593850000|2024-12-30 21:24:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735593870000|2024-12-30 21:24:30|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735593900000|2024-12-30 21:25:00|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735593910000|2024-12-30 21:25:10|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735593960000|2024-12-30 21:26:00|33.86|33.68|33.84|33.66|33.86|33.68|33.83|33.65|3
1735593970000|2024-12-30 21:26:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735593980000|2024-12-30 21:26:20|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735594000000|2024-12-30 21:26:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735594010000|2024-12-30 21:26:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735594020000|2024-12-30 21:27:00|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735594030000|2024-12-30 21:27:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735594040000|2024-12-30 21:27:20|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|2
1735594050000|2024-12-30 21:27:30|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735594060000|2024-12-30 21:27:40|33.77|33.59|33.74|33.56|33.77|33.59|33.74|33.56|3
1735594070000|2024-12-30 21:27:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735594080000|2024-12-30 21:28:00|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735594090000|2024-12-30 21:28:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735594110000|2024-12-30 21:28:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735594120000|2024-12-30 21:28:40|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735594150000|2024-12-30 21:29:10|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735594160000|2024-12-30 21:29:20|33.75|33.57|33.75|33.57|33.75|33.57|33.73|33.55|4
1735594170000|2024-12-30 21:29:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735594180000|2024-12-30 21:29:40|33.76|33.58|33.77|33.59|33.78|33.6|33.76|33.58|4
1735594190000|2024-12-30 21:29:50|33.78|33.6|33.75|33.57|33.78|33.6|33.75|33.57|4
1735594200000|2024-12-30 21:30:00|33.74|33.56|33.74|33.56|33.75|33.57|33.74|33.56|3
1735594210000|2024-12-30 21:30:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735594220000|2024-12-30 21:30:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735594230000|2024-12-30 21:30:30|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735594240000|2024-12-30 21:30:40|33.69|33.51|33.66|33.48|33.69|33.51|33.66|33.48|3
1735594250000|2024-12-30 21:30:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735594260000|2024-12-30 21:31:00|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735594280000|2024-12-30 21:31:20|33.62|33.44|33.6|33.42|33.62|33.44|33.6|33.42|3
1735594290000|2024-12-30 21:31:30|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735594310000|2024-12-30 21:31:50|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735594320000|2024-12-30 21:32:00|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735594330000|2024-12-30 21:32:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735594360000|2024-12-30 21:32:40|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735594370000|2024-12-30 21:32:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735594380000|2024-12-30 21:33:00|33.59|33.41|33.63|33.45|33.63|33.45|33.59|33.41|7
1735594390000|2024-12-30 21:33:10|33.61|33.43|33.6|33.42|33.62|33.44|33.6|33.42|4
1735594400000|2024-12-30 21:33:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735594410000|2024-12-30 21:33:30|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735594420000|2024-12-30 21:33:40|33.59|33.41|33.6|33.42|33.6|33.42|33.59|33.41|2
1735594440000|2024-12-30 21:34:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735594450000|2024-12-30 21:34:10|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735594460000|2024-12-30 21:34:20|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|6
1735594470000|2024-12-30 21:34:30|33.61|33.43|33.59|33.41|33.61|33.43|33.59|33.41|3
1735594480000|2024-12-30 21:34:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735594490000|2024-12-30 21:34:50|33.59|33.41|33.58|33.4|33.6|33.42|33.57|33.39|6
1735594500000|2024-12-30 21:35:00|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735594510000|2024-12-30 21:35:10|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735594530000|2024-12-30 21:35:30|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735594560000|2024-12-30 21:36:00|33.58|33.4|33.58|33.4|33.59|33.41|33.58|33.4|3
1735594570000|2024-12-30 21:36:10|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735594580000|2024-12-30 21:36:20|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735594590000|2024-12-30 21:36:30|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735594600000|2024-12-30 21:36:40|33.6|33.42|33.58|33.4|33.6|33.42|33.58|33.4|5
1735594610000|2024-12-30 21:36:50|33.57|33.39|33.54|33.36|33.57|33.39|33.54|33.36|2
1735594630000|2024-12-30 21:37:10|33.53|33.35|33.54|33.36|33.54|33.36|33.53|33.35|4
1735594640000|2024-12-30 21:37:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735594650000|2024-12-30 21:37:30|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|2
1735594670000|2024-12-30 21:37:50|33.54|33.36|33.54|33.36|33.55|33.37|33.54|33.36|3
1735594680000|2024-12-30 21:38:00|33.56|33.38|33.55|33.37|33.57|33.39|33.55|33.37|4
1735594690000|2024-12-30 21:38:10|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735594720000|2024-12-30 21:38:40|33.55|33.37|33.53|33.35|33.55|33.37|33.53|33.35|3
1735594760000|2024-12-30 21:39:20|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735594770000|2024-12-30 21:39:30|33.49|33.31|33.47|33.29|33.49|33.31|33.47|33.29|3
1735594780000|2024-12-30 21:39:40|33.48|33.3|33.47|33.29|33.48|33.3|33.47|33.29|2
1735594790000|2024-12-30 21:39:50|33.45|33.27|33.41|33.23|33.45|33.27|33.41|33.23|5
1735594800000|2024-12-30 21:40:00|33.39|33.21|33.34|33.16|33.39|33.21|33.33|33.15|8
1735594810000|2024-12-30 21:40:10|33.33|33.15|33.25|33.07|33.33|33.15|33.25|33.07|9
1735594820000|2024-12-30 21:40:20|33.26|33.08|33.21|33.03|33.26|33.08|33.21|33.03|11
1735594830000|2024-12-30 21:40:30|33.2|33.02|33.12|32.94|33.2|33.02|33.11|32.93|14
1735594840000|2024-12-30 21:40:40|33.11|32.93|33.03|32.85|33.12|32.94|33.03|32.85|14
1735594850000|2024-12-30 21:40:50|33.04|32.86|33.24|33.06|33.24|33.06|33.04|32.86|18
1735594860000|2024-12-30 21:41:00|33.23|33.05|33.33|33.15|33.35|33.17|33.23|33.05|21
1735594870000|2024-12-30 21:41:10|33.34|33.16|33.3|33.12|33.34|33.16|33.28|33.1|14
1735594880000|2024-12-30 21:41:20|33.32|33.14|33.28|33.1|33.32|33.14|33.27|33.09|11
1735594890000|2024-12-30 21:41:30|33.27|33.09|33.32|33.14|33.33|33.15|33.27|33.09|15
1735594900000|2024-12-30 21:41:40|33.31|33.13|33.3|33.12|33.31|33.13|33.29|33.11|4
1735594910000|2024-12-30 21:41:50|33.28|33.1|33.3|33.12|33.3|33.12|33.28|33.1|5
1735594920000|2024-12-30 21:42:00|33.29|33.11|33.24|33.06|33.3|33.12|33.24|33.06|10
1735594930000|2024-12-30 21:42:10|33.25|33.07|33.18|33|33.25|33.07|33.18|33|10
1735594940000|2024-12-30 21:42:20|33.19|33.01|33.11|32.93|33.19|33.01|33.08|32.9|13
1735594950000|2024-12-30 21:42:30|33.1|32.92|33.16|32.98|33.16|32.98|33.06|32.88|15
1735594960000|2024-12-30 21:42:40|33.17|32.99|33.22|33.04|33.22|33.04|33.17|32.99|7
1735594970000|2024-12-30 21:42:50|33.23|33.05|33.25|33.07|33.26|33.08|33.23|33.05|11
1735594980000|2024-12-30 21:43:00|33.23|33.05|33.22|33.04|33.23|33.05|33.2|33.02|7
1735594990000|2024-12-30 21:43:10|33.21|33.03|33.28|33.1|33.28|33.1|33.21|33.03|10
1735595000000|2024-12-30 21:43:20|33.26|33.08|33.23|33.05|33.26|33.08|33.22|33.04|9
1735595010000|2024-12-30 21:43:30|33.24|33.06|33.23|33.05|33.27|33.09|33.23|33.05|9
1735595020000|2024-12-30 21:43:40|33.22|33.04|33.24|33.06|33.24|33.06|33.2|33.02|7
1735595030000|2024-12-30 21:43:50|33.25|33.07|33.28|33.1|33.29|33.11|33.25|33.07|8
1735595040000|2024-12-30 21:44:00|33.27|33.09|33.25|33.07|33.28|33.1|33.24|33.06|6
1735595050000|2024-12-30 21:44:10|33.26|33.08|33.26|33.08|33.28|33.1|33.25|33.07|9
1735595060000|2024-12-30 21:44:20|33.27|33.09|33.25|33.07|33.27|33.09|33.25|33.07|3
1735595070000|2024-12-30 21:44:30|33.23|33.05|33.23|33.05|33.24|33.06|33.22|33.04|7
1735595080000|2024-12-30 21:44:40|33.22|33.04|33.22|33.04|33.23|33.05|33.2|33.02|7
1735595090000|2024-12-30 21:44:50|33.23|33.05|33.24|33.06|33.25|33.07|33.23|33.05|6
1735595100000|2024-12-30 21:45:00|33.23|33.05|33.21|33.03|33.23|33.05|33.21|33.03|3
1735595110000|2024-12-30 21:45:10|33.2|33.02|33.15|32.97|33.21|33.03|33.12|32.94|11
1735595120000|2024-12-30 21:45:20|33.14|32.96|33.1|32.92|33.14|32.96|33.1|32.92|5
1735595130000|2024-12-30 21:45:30|33.11|32.93|33.09|32.91|33.12|32.94|33.09|32.91|7
1735595140000|2024-12-30 21:45:40|33.1|32.92|33.1|32.92|33.1|32.92|33.08|32.9|5
1735595150000|2024-12-30 21:45:50|33.08|32.9|33.07|32.89|33.08|32.9|33.04|32.86|10
1735595160000|2024-12-30 21:46:00|33.06|32.88|33.05|32.87|33.06|32.88|33.03|32.85|8
1735595170000|2024-12-30 21:46:10|33.04|32.86|33.07|32.89|33.07|32.89|33.03|32.85|7
1735595180000|2024-12-30 21:46:20|33.08|32.9|33.12|32.94|33.12|32.94|33.08|32.9|10
1735595190000|2024-12-30 21:46:30|33.11|32.93|33.05|32.87|33.11|32.93|33.04|32.86|10
1735595200000|2024-12-30 21:46:40|33.06|32.88|33.12|32.94|33.12|32.94|33.06|32.88|7
1735595210000|2024-12-30 21:46:50|33.13|32.95|33.17|32.99|33.2|33.02|33.13|32.95|10
1735595220000|2024-12-30 21:47:00|33.18|33|33.2|33.02|33.21|33.03|33.18|33|6
1735595230000|2024-12-30 21:47:10|33.21|33.03|33.21|33.03|33.22|33.04|33.21|33.03|3
1735595240000|2024-12-30 21:47:20|33.22|33.04|33.25|33.07|33.25|33.07|33.22|33.04|4
1735595250000|2024-12-30 21:47:30|33.28|33.1|33.25|33.07|33.3|33.12|33.25|33.07|8
1735595260000|2024-12-30 21:47:40|33.26|33.08|33.3|33.12|33.3|33.12|33.26|33.08|4
1735595270000|2024-12-30 21:47:50|33.31|33.13|33.27|33.09|33.32|33.14|33.27|33.09|5
1735595280000|2024-12-30 21:48:00|33.26|33.08|33.25|33.07|33.26|33.08|33.24|33.06|4
1735595290000|2024-12-30 21:48:10|33.26|33.08|33.29|33.11|33.29|33.11|33.26|33.08|2
1735595300000|2024-12-30 21:48:20|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735595310000|2024-12-30 21:48:30|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|4
1735595320000|2024-12-30 21:48:40|33.28|33.1|33.25|33.07|33.28|33.1|33.24|33.06|8
1735595330000|2024-12-30 21:48:50|33.24|33.06|33.2|33.02|33.24|33.06|33.2|33.02|4
1735595340000|2024-12-30 21:49:00|33.19|33.01|33.19|33.01|33.2|33.02|33.16|32.98|10
1735595350000|2024-12-30 21:49:10|33.2|33.02|33.2|33.02|33.2|33.02|33.17|32.99|6
1735595360000|2024-12-30 21:49:20|33.19|33.01|33.19|33.01|33.2|33.02|33.18|33|5
1735595380000|2024-12-30 21:49:40|33.18|33|33.15|32.97|33.18|33|33.15|32.97|4
1735595390000|2024-12-30 21:49:50|33.14|32.96|33.15|32.97|33.16|32.98|33.14|32.96|6
1735595400000|2024-12-30 21:50:00|33.14|32.96|33.07|32.89|33.14|32.96|33.07|32.89|8
1735595410000|2024-12-30 21:50:10|33.09|32.91|33.1|32.92|33.1|32.92|33.07|32.89|6
1735595420000|2024-12-30 21:50:20|33.12|32.94|33.14|32.96|33.15|32.97|33.12|32.94|8
1735595430000|2024-12-30 21:50:30|33.13|32.95|33.12|32.94|33.15|32.97|33.1|32.92|11
1735595440000|2024-12-30 21:50:40|33.13|32.95|33.16|32.98|33.16|32.98|33.13|32.95|6
1735595450000|2024-12-30 21:50:50|33.17|32.99|33.18|33|33.19|33.01|33.16|32.98|6
1735595460000|2024-12-30 21:51:00|33.17|32.99|33.15|32.97|33.19|33.01|33.15|32.97|9
1735595470000|2024-12-30 21:51:10|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735595490000|2024-12-30 21:51:30|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735595500000|2024-12-30 21:51:40|33.15|32.97|33.1|32.92|33.15|32.97|33.1|32.92|5
1735595510000|2024-12-30 21:51:50|33.09|32.91|33.09|32.91|33.1|32.92|33.08|32.9|6
1735595520000|2024-12-30 21:52:00|33.08|32.9|33.06|32.88|33.08|32.9|33.05|32.87|7
1735595530000|2024-12-30 21:52:10|33.07|32.89|33.07|32.89|33.07|32.89|33.06|32.88|3
1735595540000|2024-12-30 21:52:20|33.08|32.9|33.07|32.89|33.09|32.91|33.07|32.89|4
1735595550000|2024-12-30 21:52:30|33.06|32.88|33.04|32.86|33.06|32.88|33.04|32.86|5
1735595560000|2024-12-30 21:52:40|33.05|32.87|33.05|32.87|33.07|32.89|33.05|32.87|5
1735595570000|2024-12-30 21:52:50|33.06|32.88|33.06|32.88|33.06|32.88|33.04|32.86|7
1735595580000|2024-12-30 21:53:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|8
1735595590000|2024-12-30 21:53:10|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735595600000|2024-12-30 21:53:20|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735595610000|2024-12-30 21:53:30|33.05|32.87|33.04|32.86|33.06|32.88|33.04|32.86|4
1735595620000|2024-12-30 21:53:40|33.05|32.87|33.08|32.9|33.08|32.9|33.05|32.87|5
1735595630000|2024-12-30 21:53:50|33.09|32.91|33.07|32.89|33.09|32.91|33.07|32.89|3
1735595640000|2024-12-30 21:54:00|33.06|32.88|33.03|32.85|33.06|32.88|33.03|32.85|3
1735595650000|2024-12-30 21:54:10|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735595660000|2024-12-30 21:54:20|33.02|32.84|33.02|32.84|33.03|32.85|33.02|32.84|3
1735595680000|2024-12-30 21:54:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735595690000|2024-12-30 21:54:50|33.02|32.84|33.01|32.83|33.03|32.85|33.01|32.83|6
1735595710000|2024-12-30 21:55:10|33.02|32.84|33.02|32.84|33.03|32.85|33.02|32.84|3
1735595720000|2024-12-30 21:55:20|33.03|32.85|33.01|32.83|33.03|32.85|33.01|32.83|3
1735595730000|2024-12-30 21:55:30|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735595740000|2024-12-30 21:55:40|33.03|32.85|33.08|32.9|33.08|32.9|33.03|32.85|7
1735595750000|2024-12-30 21:55:50|33.07|32.89|33.02|32.84|33.07|32.89|33.02|32.84|6
1735595760000|2024-12-30 21:56:00|33.01|32.83|33|32.82|33.01|32.83|33|32.82|2
1735595770000|2024-12-30 21:56:10|32.99|32.81|32.98|32.8|32.99|32.81|32.96|32.78|10
1735595780000|2024-12-30 21:56:20|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735595790000|2024-12-30 21:56:30|33|32.82|33.03|32.85|33.03|32.85|33|32.82|4
1735595800000|2024-12-30 21:56:40|33.02|32.84|33.09|32.91|33.09|32.91|33.02|32.84|7
1735595810000|2024-12-30 21:56:50|33.1|32.92|33.06|32.88|33.13|32.95|33.06|32.88|12
1735595820000|2024-12-30 21:57:00|33.07|32.89|33.14|32.96|33.14|32.96|33.06|32.88|11
1735595830000|2024-12-30 21:57:10|33.13|32.95|33.12|32.94|33.13|32.95|33.11|32.93|8
1735595840000|2024-12-30 21:57:20|33.11|32.93|33.09|32.91|33.12|32.94|33.09|32.91|5
1735595850000|2024-12-30 21:57:30|33.08|32.9|33.08|32.9|33.08|32.9|33.07|32.89|3
1735595860000|2024-12-30 21:57:40|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735595870000|2024-12-30 21:57:50|33.1|32.92|33.11|32.93|33.12|32.94|33.1|32.92|4
1735595880000|2024-12-30 21:58:00|33.12|32.94|33.13|32.95|33.16|32.98|33.12|32.94|9
1735595890000|2024-12-30 21:58:10|33.12|32.94|33.09|32.91|33.12|32.94|33.09|32.91|6
1735595900000|2024-12-30 21:58:20|33.1|32.92|33.11|32.93|33.13|32.95|33.1|32.92|4
1735595910000|2024-12-30 21:58:30|33.12|32.94|33.16|32.98|33.16|32.98|33.12|32.94|5
1735595920000|2024-12-30 21:58:40|33.17|32.99|33.17|32.99|33.19|33.01|33.16|32.98|9
1735595930000|2024-12-30 21:58:50|33.18|33|33.16|32.98|33.18|33|33.16|32.98|5
1735595940000|2024-12-30 21:59:00|33.15|32.97|33.15|32.97|33.17|32.99|33.15|32.97|5
1735595950000|2024-12-30 21:59:10|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|2
1735595960000|2024-12-30 21:59:20|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735595970000|2024-12-30 21:59:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735595980000|2024-12-30 21:59:40|33.08|32.9|33.04|32.86|33.08|32.9|33.04|32.86|4
1735595990000|2024-12-30 21:59:50|33.03|32.85|33.02|32.84|33.03|32.85|33|32.82|6
1735596000000|2024-12-30 22:00:00|33.01|32.83|33.05|32.87|33.05|32.87|33|32.82|8
1735596010000|2024-12-30 22:00:10|33.06|32.88|33.02|32.84|33.06|32.88|33.02|32.84|4
1735596020000|2024-12-30 22:00:20|33.03|32.85|33.04|32.86|33.04|32.86|33.02|32.84|6
1735596030000|2024-12-30 22:00:30|33.06|32.88|33.08|32.9|33.09|32.91|33.06|32.88|7
1735596040000|2024-12-30 22:00:40|33.07|32.89|33.02|32.84|33.07|32.89|33.02|32.84|10
1735596050000|2024-12-30 22:00:50|33.01|32.83|33.05|32.87|33.05|32.87|33.01|32.83|4
1735596060000|2024-12-30 22:01:00|33.04|32.86|33.04|32.86|33.05|32.87|33.04|32.86|5
1735596070000|2024-12-30 22:01:10|33.05|32.87|33.03|32.85|33.05|32.87|33.03|32.85|3
1735596080000|2024-12-30 22:01:20|33.04|32.86|33.08|32.9|33.08|32.9|33.04|32.86|5
1735596090000|2024-12-30 22:01:30|33.09|32.91|33.08|32.9|33.09|32.91|33.06|32.88|6
1735596100000|2024-12-30 22:01:40|33.07|32.89|33.08|32.9|33.08|32.9|33.06|32.88|6
1735596110000|2024-12-30 22:01:50|33.07|32.89|33.06|32.88|33.09|32.91|33.06|32.88|6
1735596120000|2024-12-30 22:02:00|33.05|32.87|33.03|32.85|33.05|32.87|33.03|32.85|9
1735596130000|2024-12-30 22:02:10|33.04|32.86|33.05|32.87|33.05|32.87|33.03|32.85|6
1735596140000|2024-12-30 22:02:20|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735596150000|2024-12-30 22:02:30|33.04|32.86|33.02|32.84|33.04|32.86|33.02|32.84|3
1735596160000|2024-12-30 22:02:40|33.01|32.83|33.05|32.87|33.05|32.87|32.99|32.81|8
1735596170000|2024-12-30 22:02:50|33.03|32.85|33.01|32.83|33.03|32.85|33.01|32.83|3
1735596180000|2024-12-30 22:03:00|33|32.82|33|32.82|33|32.82|33|32.82|1
1735596190000|2024-12-30 22:03:10|33.01|32.83|33.04|32.86|33.06|32.88|33.01|32.83|9
1735596200000|2024-12-30 22:03:20|33.05|32.87|33.07|32.89|33.07|32.89|33.04|32.86|9
1735596210000|2024-12-30 22:03:30|33.08|32.9|33.07|32.89|33.08|32.9|33.04|32.86|7
1735596220000|2024-12-30 22:03:40|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735596230000|2024-12-30 22:03:50|33.07|32.89|33.08|32.9|33.09|32.91|33.07|32.89|4
1735596240000|2024-12-30 22:04:00|33.09|32.91|33.07|32.89|33.1|32.92|33.07|32.89|5
1735596250000|2024-12-30 22:04:10|33.05|32.87|33.07|32.89|33.08|32.9|33.05|32.87|8
1735596260000|2024-12-30 22:04:20|33.09|32.91|33.11|32.93|33.12|32.94|33.09|32.91|5
1735596270000|2024-12-30 22:04:30|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735596280000|2024-12-30 22:04:40|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735596290000|2024-12-30 22:04:50|33.17|32.99|33.13|32.95|33.17|32.99|33.13|32.95|5
1735596300000|2024-12-30 22:05:00|33.14|32.96|33.18|33|33.18|33|33.14|32.96|13
1735596310000|2024-12-30 22:05:10|33.2|33.02|33.22|33.04|33.23|33.05|33.2|33.02|5
1735596320000|2024-12-30 22:05:20|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735596330000|2024-12-30 22:05:30|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|3
1735596350000|2024-12-30 22:05:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735596360000|2024-12-30 22:06:00|33.24|33.06|33.17|32.99|33.24|33.06|33.17|32.99|8
1735596370000|2024-12-30 22:06:10|33.16|32.98|33.15|32.97|33.17|32.99|33.15|32.97|6
1735596380000|2024-12-30 22:06:20|33.16|32.98|33.2|33.02|33.2|33.02|33.15|32.97|5
1735596390000|2024-12-30 22:06:30|33.19|33.01|33.19|33.01|33.2|33.02|33.18|33|5
1735596400000|2024-12-30 22:06:40|33.2|33.02|33.23|33.05|33.24|33.06|33.2|33.02|7
1735596410000|2024-12-30 22:06:50|33.24|33.06|33.26|33.08|33.29|33.11|33.24|33.06|11
1735596420000|2024-12-30 22:07:00|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|4
1735596430000|2024-12-30 22:07:10|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735596440000|2024-12-30 22:07:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735596450000|2024-12-30 22:07:30|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735596460000|2024-12-30 22:07:40|33.29|33.11|33.31|33.13|33.32|33.14|33.29|33.11|5
1735596470000|2024-12-30 22:07:50|33.32|33.14|33.31|33.13|33.33|33.15|33.31|33.13|4
1735596480000|2024-12-30 22:08:00|33.32|33.14|33.33|33.15|33.34|33.16|33.31|33.13|6
1735596490000|2024-12-30 22:08:10|33.32|33.14|33.29|33.11|33.32|33.14|33.29|33.11|4
1735596500000|2024-12-30 22:08:20|33.28|33.1|33.26|33.08|33.28|33.1|33.26|33.08|3
1735596510000|2024-12-30 22:08:30|33.25|33.07|33.25|33.07|33.25|33.07|33.24|33.06|3
1735596520000|2024-12-30 22:08:40|33.24|33.06|33.24|33.06|33.25|33.07|33.24|33.06|3
1735596530000|2024-12-30 22:08:50|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735596540000|2024-12-30 22:09:00|33.25|33.07|33.23|33.05|33.25|33.07|33.23|33.05|3
1735596560000|2024-12-30 22:09:20|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735596580000|2024-12-30 22:09:40|33.24|33.06|33.26|33.08|33.27|33.09|33.23|33.05|5
1735596590000|2024-12-30 22:09:50|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735596600000|2024-12-30 22:10:00|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735596610000|2024-12-30 22:10:10|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735596620000|2024-12-30 22:10:20|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|3
1735596630000|2024-12-30 22:10:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735596640000|2024-12-30 22:10:40|33.32|33.14|33.34|33.16|33.35|33.17|33.32|33.14|5
1735596650000|2024-12-30 22:10:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735596660000|2024-12-30 22:11:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735596670000|2024-12-30 22:11:10|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735596680000|2024-12-30 22:11:20|33.35|33.17|33.3|33.12|33.35|33.17|33.3|33.12|6
1735596690000|2024-12-30 22:11:30|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735596700000|2024-12-30 22:11:40|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735596710000|2024-12-30 22:11:50|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735596720000|2024-12-30 22:12:00|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|4
1735596740000|2024-12-30 22:12:20|33.28|33.1|33.29|33.11|33.3|33.12|33.28|33.1|8
1735596750000|2024-12-30 22:12:30|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735596760000|2024-12-30 22:12:40|33.3|33.12|33.28|33.1|33.3|33.12|33.27|33.09|5
1735596770000|2024-12-30 22:12:50|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735596780000|2024-12-30 22:13:00|33.28|33.1|33.27|33.09|33.3|33.12|33.27|33.09|6
1735596790000|2024-12-30 22:13:10|33.28|33.1|33.3|33.12|33.31|33.13|33.27|33.09|7
1735596810000|2024-12-30 22:13:30|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|4
1735596820000|2024-12-30 22:13:40|33.29|33.11|33.28|33.1|33.29|33.11|33.27|33.09|4
1735596840000|2024-12-30 22:14:00|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735596850000|2024-12-30 22:14:10|33.3|33.12|33.32|33.14|33.32|33.14|33.3|33.12|5
1735596860000|2024-12-30 22:14:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735596870000|2024-12-30 22:14:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|6
1735596880000|2024-12-30 22:14:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735596890000|2024-12-30 22:14:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735596900000|2024-12-30 22:15:00|33.3|33.12|33.3|33.12|33.31|33.13|33.3|33.12|3
1735596910000|2024-12-30 22:15:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735596920000|2024-12-30 22:15:20|33.33|33.15|33.36|33.18|33.36|33.18|33.33|33.15|4
1735596950000|2024-12-30 22:15:50|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735596970000|2024-12-30 22:16:10|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|4
1735596980000|2024-12-30 22:16:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735596990000|2024-12-30 22:16:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735597000000|2024-12-30 22:16:40|33.36|33.18|33.32|33.14|33.36|33.18|33.32|33.14|4
1735597010000|2024-12-30 22:16:50|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735597030000|2024-12-30 22:17:10|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|4
1735597040000|2024-12-30 22:17:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735597050000|2024-12-30 22:17:30|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735597060000|2024-12-30 22:17:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735597070000|2024-12-30 22:17:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735597080000|2024-12-30 22:18:00|33.32|33.14|33.34|33.16|33.34|33.16|33.32|33.14|4
1735597090000|2024-12-30 22:18:10|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735597100000|2024-12-30 22:18:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735597110000|2024-12-30 22:18:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735597120000|2024-12-30 22:18:40|33.36|33.18|33.34|33.16|33.36|33.18|33.34|33.16|3
1735597130000|2024-12-30 22:18:50|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735597140000|2024-12-30 22:19:00|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735597150000|2024-12-30 22:19:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735597170000|2024-12-30 22:19:30|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735597180000|2024-12-30 22:19:40|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|3
1735597200000|2024-12-30 22:20:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735597210000|2024-12-30 22:20:10|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735597220000|2024-12-30 22:20:20|33.22|33.04|33.19|33.01|33.22|33.04|33.19|33.01|4
1735597230000|2024-12-30 22:20:30|33.2|33.02|33.18|33|33.2|33.02|33.18|33|3
1735597240000|2024-12-30 22:20:40|33.17|32.99|33.17|32.99|33.18|33|33.17|32.99|5
1735597250000|2024-12-30 22:20:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735597270000|2024-12-30 22:21:10|33.2|33.02|33.18|33|33.2|33.02|33.18|33|2
1735597280000|2024-12-30 22:21:20|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|5
1735597290000|2024-12-30 22:21:30|33.21|33.03|33.19|33.01|33.21|33.03|33.19|33.01|3
1735597300000|2024-12-30 22:21:40|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735597310000|2024-12-30 22:21:50|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735597320000|2024-12-30 22:22:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735597330000|2024-12-30 22:22:10|33.17|32.99|33.17|32.99|33.19|33.01|33.17|32.99|3
1735597340000|2024-12-30 22:22:20|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735597350000|2024-12-30 22:22:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735597360000|2024-12-30 22:22:40|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735597370000|2024-12-30 22:22:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735597380000|2024-12-30 22:23:00|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|4
1735597390000|2024-12-30 22:23:10|33.21|33.03|33.21|33.03|33.21|33.03|33.2|33.02|3
1735597410000|2024-12-30 22:23:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735597420000|2024-12-30 22:23:40|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735597460000|2024-12-30 22:24:20|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735597470000|2024-12-30 22:24:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735597480000|2024-12-30 22:24:40|33.25|33.07|33.25|33.07|33.26|33.08|33.25|33.07|3
1735597490000|2024-12-30 22:24:50|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735597500000|2024-12-30 22:25:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735597510000|2024-12-30 22:25:10|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|2
1735597520000|2024-12-30 22:25:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735597540000|2024-12-30 22:25:40|33.25|33.07|33.25|33.07|33.25|33.07|33.24|33.06|3
1735597550000|2024-12-30 22:25:50|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735597560000|2024-12-30 22:26:00|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735597580000|2024-12-30 22:26:20|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735597590000|2024-12-30 22:26:30|33.28|33.1|33.26|33.08|33.28|33.1|33.25|33.07|4
1735597660000|2024-12-30 22:27:40|33.27|33.09|33.31|33.13|33.31|33.13|33.27|33.09|7
1735597670000|2024-12-30 22:27:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735597680000|2024-12-30 22:28:00|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735597690000|2024-12-30 22:28:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735597700000|2024-12-30 22:28:20|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735597710000|2024-12-30 22:28:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735597730000|2024-12-30 22:28:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735597740000|2024-12-30 22:29:00|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735597760000|2024-12-30 22:29:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735597770000|2024-12-30 22:29:30|33.3|33.12|33.3|33.12|33.3|33.12|33.29|33.11|3
1735597780000|2024-12-30 22:29:40|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735597790000|2024-12-30 22:29:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735597800000|2024-12-30 22:30:00|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735597810000|2024-12-30 22:30:10|33.32|33.14|33.34|33.16|33.34|33.16|33.32|33.14|3
1735597820000|2024-12-30 22:30:20|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735597830000|2024-12-30 22:30:30|33.38|33.2|33.41|33.23|33.41|33.23|33.38|33.2|4
1735597840000|2024-12-30 22:30:40|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735597850000|2024-12-30 22:30:50|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735597860000|2024-12-30 22:31:00|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|4
1735597870000|2024-12-30 22:31:10|33.38|33.2|33.4|33.22|33.4|33.22|33.38|33.2|2
1735597880000|2024-12-30 22:31:20|33.39|33.21|33.37|33.19|33.4|33.22|33.37|33.19|5
1735597890000|2024-12-30 22:31:30|33.36|33.18|33.36|33.18|33.37|33.19|33.36|33.18|3
1735597900000|2024-12-30 22:31:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735597910000|2024-12-30 22:31:50|33.36|33.18|33.39|33.21|33.39|33.21|33.36|33.18|4
1735597920000|2024-12-30 22:32:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735597930000|2024-12-30 22:32:10|33.39|33.21|33.39|33.21|33.39|33.21|33.38|33.2|5
1735597940000|2024-12-30 22:32:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735597950000|2024-12-30 22:32:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735597980000|2024-12-30 22:33:00|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735597990000|2024-12-30 22:33:10|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|4
1735598040000|2024-12-30 22:34:00|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735598050000|2024-12-30 22:34:10|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735598060000|2024-12-30 22:34:20|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735598070000|2024-12-30 22:34:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735598090000|2024-12-30 22:34:50|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|5
1735598100000|2024-12-30 22:35:00|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735598110000|2024-12-30 22:35:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735598120000|2024-12-30 22:35:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735598150000|2024-12-30 22:35:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735598220000|2024-12-30 22:37:00|33.32|33.14|33.36|33.18|33.36|33.18|33.32|33.14|3
1735598230000|2024-12-30 22:37:10|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735598240000|2024-12-30 22:37:20|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735598250000|2024-12-30 22:37:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735598260000|2024-12-30 22:37:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735598270000|2024-12-30 22:37:50|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735598280000|2024-12-30 22:38:00|33.36|33.18|33.36|33.18|33.37|33.19|33.36|33.18|3
1735598290000|2024-12-30 22:38:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735598300000|2024-12-30 22:38:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735598330000|2024-12-30 22:38:50|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|5
1735598340000|2024-12-30 22:39:00|33.39|33.21|33.4|33.22|33.4|33.22|33.39|33.21|4
1735598350000|2024-12-30 22:39:10|33.39|33.21|33.39|33.21|33.4|33.22|33.39|33.21|5
1735598370000|2024-12-30 22:39:30|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735598380000|2024-12-30 22:39:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735598390000|2024-12-30 22:39:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735598400000|2024-12-30 22:40:00|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735598410000|2024-12-30 22:40:10|33.41|33.23|33.4|33.22|33.41|33.23|33.4|33.22|2
1735598420000|2024-12-30 22:40:20|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735598430000|2024-12-30 22:40:30|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735598440000|2024-12-30 22:40:40|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735598450000|2024-12-30 22:40:50|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|5
1735598460000|2024-12-30 22:41:00|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735598490000|2024-12-30 22:41:30|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735598500000|2024-12-30 22:41:40|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735598510000|2024-12-30 22:41:50|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735598520000|2024-12-30 22:42:00|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|2
1735598570000|2024-12-30 22:42:50|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|2
1735598590000|2024-12-30 22:43:10|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735598600000|2024-12-30 22:43:20|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735598660000|2024-12-30 22:44:20|33.41|33.23|33.4|33.22|33.41|33.23|33.4|33.22|2
1735598670000|2024-12-30 22:44:30|33.41|33.23|33.41|33.23|33.41|33.23|33.4|33.22|3
1735598680000|2024-12-30 22:44:40|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735598690000|2024-12-30 22:44:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735598710000|2024-12-30 22:45:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735598730000|2024-12-30 22:45:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735598740000|2024-12-30 22:45:40|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735598750000|2024-12-30 22:45:50|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735598770000|2024-12-30 22:46:10|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735598780000|2024-12-30 22:46:20|33.29|33.11|33.29|33.11|33.3|33.12|33.29|33.11|3
1735598790000|2024-12-30 22:46:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735598820000|2024-12-30 22:47:00|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735598830000|2024-12-30 22:47:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735598840000|2024-12-30 22:47:20|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735598870000|2024-12-30 22:47:50|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735598880000|2024-12-30 22:48:00|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|4
1735598960000|2024-12-30 22:49:20|33.24|33.06|33.25|33.07|33.25|33.07|33.24|33.06|2
1735598970000|2024-12-30 22:49:30|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735599010000|2024-12-30 22:50:10|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735599060000|2024-12-30 22:51:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735599180000|2024-12-30 22:53:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735599220000|2024-12-30 22:53:40|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735599240000|2024-12-30 22:54:00|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735599250000|2024-12-30 22:54:10|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735599260000|2024-12-30 22:54:20|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|5
1735599290000|2024-12-30 22:54:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735599300000|2024-12-30 22:55:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735599330000|2024-12-30 22:55:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735599350000|2024-12-30 22:55:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735599360000|2024-12-30 22:56:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735599380000|2024-12-30 22:56:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735599410000|2024-12-30 22:56:50|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735599420000|2024-12-30 22:57:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735599430000|2024-12-30 22:57:10|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735599440000|2024-12-30 22:57:20|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735599520000|2024-12-30 22:58:40|33.26|33.08|33.24|33.06|33.26|33.08|33.24|33.06|3
1735599530000|2024-12-30 22:58:50|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735599540000|2024-12-30 22:59:00|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735599550000|2024-12-30 22:59:10|33.21|33.03|33.18|33|33.21|33.03|33.18|33|4
1735599560000|2024-12-30 22:59:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735599570000|2024-12-30 22:59:30|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735599590000|2024-12-30 22:59:50|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735599600000|2024-12-30 23:00:00|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735599610000|2024-12-30 23:00:10|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735599630000|2024-12-30 23:00:30|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735599640000|2024-12-30 23:00:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735599650000|2024-12-30 23:00:50|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735599660000|2024-12-30 23:01:00|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735599670000|2024-12-30 23:01:10|33.11|32.93|33.11|32.93|33.12|32.94|33.11|32.93|3
1735599680000|2024-12-30 23:01:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735599690000|2024-12-30 23:01:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735599700000|2024-12-30 23:01:40|33.11|32.93|33.08|32.9|33.11|32.93|33.08|32.9|4
1735599710000|2024-12-30 23:01:50|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735599720000|2024-12-30 23:02:00|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735599730000|2024-12-30 23:02:10|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735599740000|2024-12-30 23:02:20|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735599760000|2024-12-30 23:02:40|33.05|32.87|33.05|32.87|33.06|32.88|33.05|32.87|3
1735599770000|2024-12-30 23:02:50|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735599780000|2024-12-30 23:03:00|33.07|32.89|33.07|32.89|33.07|32.89|33.06|32.88|5
1735599790000|2024-12-30 23:03:10|33.08|32.9|33.08|32.9|33.08|32.9|33.07|32.89|3
1735599800000|2024-12-30 23:03:20|33.09|32.91|33.12|32.94|33.12|32.94|33.09|32.91|4
1735599810000|2024-12-30 23:03:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735599820000|2024-12-30 23:03:40|33.11|32.93|33.07|32.89|33.11|32.93|33.06|32.88|6
1735599830000|2024-12-30 23:03:50|33.06|32.88|33.08|32.9|33.08|32.9|33.06|32.88|3
1735599840000|2024-12-30 23:04:00|33.06|32.88|33.07|32.89|33.08|32.9|33.06|32.88|4
1735599850000|2024-12-30 23:04:10|33.06|32.88|33.06|32.88|33.07|32.89|33.06|32.88|3
1735599860000|2024-12-30 23:04:20|33.07|32.89|33.06|32.88|33.07|32.89|33.06|32.88|2
1735599870000|2024-12-30 23:04:30|33.05|32.87|33.03|32.85|33.05|32.87|33.03|32.85|2
1735599880000|2024-12-30 23:04:40|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735599900000|2024-12-30 23:05:00|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735599910000|2024-12-30 23:05:10|33.03|32.85|33.01|32.83|33.03|32.85|33.01|32.83|3
1735599940000|2024-12-30 23:05:40|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735599950000|2024-12-30 23:05:50|33|32.82|32.98|32.8|33|32.82|32.98|32.8|2
1735599970000|2024-12-30 23:06:10|32.99|32.81|33.01|32.83|33.01|32.83|32.99|32.81|3
1735599990000|2024-12-30 23:06:30|33.02|32.84|33.03|32.85|33.03|32.85|33.02|32.84|2
1735600000000|2024-12-30 23:06:40|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735600010000|2024-12-30 23:06:50|33.02|32.84|33|32.82|33.02|32.84|33|32.82|3
1735600020000|2024-12-30 23:07:00|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735600030000|2024-12-30 23:07:10|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735600040000|2024-12-30 23:07:20|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|5
1735600080000|2024-12-30 23:08:00|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|2
1735600090000|2024-12-30 23:08:10|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735600100000|2024-12-30 23:08:20|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735600110000|2024-12-30 23:08:30|32.96|32.78|32.96|32.78|32.97|32.79|32.96|32.78|3
1735600120000|2024-12-30 23:08:40|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735600140000|2024-12-30 23:09:00|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735600160000|2024-12-30 23:09:20|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735600200000|2024-12-30 23:10:00|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735600210000|2024-12-30 23:10:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735600220000|2024-12-30 23:10:20|33.01|32.83|33.03|32.85|33.03|32.85|33.01|32.83|3
1735600230000|2024-12-30 23:10:30|33.02|32.84|33.03|32.85|33.03|32.85|33.02|32.84|10
1735600240000|2024-12-30 23:10:40|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735600250000|2024-12-30 23:10:50|33|32.82|33|32.82|33|32.82|33|32.82|1
1735600270000|2024-12-30 23:11:10|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|4
1735600280000|2024-12-30 23:11:20|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735600290000|2024-12-30 23:11:30|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735600300000|2024-12-30 23:11:40|33.06|32.88|33.06|32.88|33.06|32.88|33.05|32.87|3
1735600320000|2024-12-30 23:12:00|33.07|32.89|33.08|32.9|33.08|32.9|33.07|32.89|2
1735600330000|2024-12-30 23:12:10|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735600340000|2024-12-30 23:12:20|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735600350000|2024-12-30 23:12:30|33.08|32.9|33.07|32.89|33.08|32.9|33.06|32.88|4
1735600360000|2024-12-30 23:12:40|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735600370000|2024-12-30 23:12:50|33.07|32.89|33.08|32.9|33.08|32.9|33.07|32.89|2
1735600380000|2024-12-30 23:13:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735600400000|2024-12-30 23:13:20|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735600410000|2024-12-30 23:13:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735600420000|2024-12-30 23:13:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735600460000|2024-12-30 23:14:20|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735600470000|2024-12-30 23:14:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735600500000|2024-12-30 23:15:00|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735600510000|2024-12-30 23:15:10|33.11|32.93|33.11|32.93|33.11|32.93|33.1|32.92|3
1735600520000|2024-12-30 23:15:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735600530000|2024-12-30 23:15:30|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735600540000|2024-12-30 23:15:40|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735600560000|2024-12-30 23:16:00|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735600570000|2024-12-30 23:16:10|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735600580000|2024-12-30 23:16:20|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735600590000|2024-12-30 23:16:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735600600000|2024-12-30 23:16:40|33.1|32.92|33.1|32.92|33.1|32.92|33.09|32.91|3
1735600630000|2024-12-30 23:17:10|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735600640000|2024-12-30 23:17:20|33.07|32.89|33.07|32.89|33.08|32.9|33.07|32.89|5
1735600650000|2024-12-30 23:17:30|33.08|32.9|33.08|32.9|33.09|32.91|33.08|32.9|3
1735600690000|2024-12-30 23:18:10|33.07|32.89|33.08|32.9|33.08|32.9|33.06|32.88|4
1735600700000|2024-12-30 23:18:20|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735600710000|2024-12-30 23:18:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735600720000|2024-12-30 23:18:40|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735600730000|2024-12-30 23:18:50|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735600760000|2024-12-30 23:19:20|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735600770000|2024-12-30 23:19:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735600780000|2024-12-30 23:19:40|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735600800000|2024-12-30 23:20:00|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735600810000|2024-12-30 23:20:10|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735600820000|2024-12-30 23:20:20|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735600840000|2024-12-30 23:20:40|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735600850000|2024-12-30 23:20:50|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|5
1735600860000|2024-12-30 23:21:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735600880000|2024-12-30 23:21:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735600900000|2024-12-30 23:21:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735600910000|2024-12-30 23:21:50|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|5
1735600920000|2024-12-30 23:22:00|33.13|32.95|33.13|32.95|33.13|32.95|33.11|32.93|9
1735600930000|2024-12-30 23:22:10|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735600950000|2024-12-30 23:22:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735600980000|2024-12-30 23:23:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735601010000|2024-12-30 23:23:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735601040000|2024-12-30 23:24:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735601110000|2024-12-30 23:25:10|33.13|32.95|33.16|32.98|33.16|32.98|33.13|32.95|4
1735601120000|2024-12-30 23:25:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735601160000|2024-12-30 23:26:00|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735601170000|2024-12-30 23:26:10|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735601180000|2024-12-30 23:26:20|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735601200000|2024-12-30 23:26:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601210000|2024-12-30 23:26:50|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735601240000|2024-12-30 23:27:20|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601250000|2024-12-30 23:27:30|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735601290000|2024-12-30 23:28:10|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735601300000|2024-12-30 23:28:20|33.18|33|33.18|33|33.18|33|33.18|33|1
1735601320000|2024-12-30 23:28:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735601330000|2024-12-30 23:28:50|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735601380000|2024-12-30 23:29:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601400000|2024-12-30 23:30:00|33.17|32.99|33.17|32.99|33.17|32.99|33.16|32.98|3
1735601410000|2024-12-30 23:30:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735601420000|2024-12-30 23:30:20|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735601430000|2024-12-30 23:30:30|33.18|33|33.18|33|33.18|33|33.17|32.99|7
1735601440000|2024-12-30 23:30:40|33.19|33.01|33.18|33|33.19|33.01|33.18|33|4
1735601450000|2024-12-30 23:30:50|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735601470000|2024-12-30 23:31:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735601480000|2024-12-30 23:31:20|33.18|33|33.2|33.02|33.2|33.02|33.18|33|3
1735601500000|2024-12-30 23:31:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735601510000|2024-12-30 23:31:50|33.2|33.02|33.2|33.02|33.2|33.02|33.19|33.01|3
1735601520000|2024-12-30 23:32:00|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735601540000|2024-12-30 23:32:20|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735601550000|2024-12-30 23:32:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735601560000|2024-12-30 23:32:40|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735601570000|2024-12-30 23:32:50|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735601610000|2024-12-30 23:33:30|33.24|33.06|33.22|33.04|33.24|33.06|33.22|33.04|5
1735601620000|2024-12-30 23:33:40|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|5
1735601660000|2024-12-30 23:34:20|33.22|33.04|33.18|33|33.23|33.05|33.18|33|6
1735601680000|2024-12-30 23:34:40|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735601690000|2024-12-30 23:34:50|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735601700000|2024-12-30 23:35:00|33.18|33|33.18|33|33.18|33|33.18|33|1
1735601710000|2024-12-30 23:35:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735601720000|2024-12-30 23:35:20|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601760000|2024-12-30 23:36:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735601810000|2024-12-30 23:36:50|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735601830000|2024-12-30 23:37:10|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735601840000|2024-12-30 23:37:20|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735601850000|2024-12-30 23:37:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735601860000|2024-12-30 23:37:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735601870000|2024-12-30 23:37:50|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735601880000|2024-12-30 23:38:00|33.14|32.96|33.15|32.97|33.15|32.97|33.13|32.95|4
1735601890000|2024-12-30 23:38:10|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|4
1735601900000|2024-12-30 23:38:20|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|4
1735601920000|2024-12-30 23:38:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601940000|2024-12-30 23:39:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735601950000|2024-12-30 23:39:10|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601960000|2024-12-30 23:39:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|4
1735601970000|2024-12-30 23:39:30|33.17|32.99|33.17|32.99|33.17|32.99|33.16|32.98|7
1735601980000|2024-12-30 23:39:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735601990000|2024-12-30 23:39:50|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735602000000|2024-12-30 23:40:00|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735602010000|2024-12-30 23:40:10|33.18|33|33.18|33|33.18|33|33.18|33|1
1735602020000|2024-12-30 23:40:20|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735602030000|2024-12-30 23:40:30|33.19|33.01|33.19|33.01|33.19|33.01|33.18|33|3
1735602040000|2024-12-30 23:40:40|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602050000|2024-12-30 23:40:50|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735602070000|2024-12-30 23:41:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602090000|2024-12-30 23:41:30|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735602110000|2024-12-30 23:41:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602120000|2024-12-30 23:42:00|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735602130000|2024-12-30 23:42:10|33.18|33|33.18|33|33.18|33|33.18|33|1
1735602140000|2024-12-30 23:42:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735602150000|2024-12-30 23:42:30|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735602160000|2024-12-30 23:42:40|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|4
1735602180000|2024-12-30 23:43:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735602190000|2024-12-30 23:43:10|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735602200000|2024-12-30 23:43:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735602240000|2024-12-30 23:44:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735602270000|2024-12-30 23:44:30|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735602280000|2024-12-30 23:44:40|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735602300000|2024-12-30 23:45:00|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|3
1735602310000|2024-12-30 23:45:10|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|7
1735602320000|2024-12-30 23:45:20|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735602360000|2024-12-30 23:46:00|33.13|32.95|33.15|32.97|33.15|32.97|33.13|32.95|3
1735602370000|2024-12-30 23:46:10|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735602380000|2024-12-30 23:46:20|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735602420000|2024-12-30 23:47:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735602430000|2024-12-30 23:47:10|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735602450000|2024-12-30 23:47:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735602460000|2024-12-30 23:47:40|33.09|32.91|33.1|32.92|33.1|32.92|33.09|32.91|2
1735602480000|2024-12-30 23:48:00|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735602490000|2024-12-30 23:48:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735602500000|2024-12-30 23:48:20|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735602540000|2024-12-30 23:49:00|33.15|32.97|33.16|32.98|33.16|32.98|33.14|32.96|4
1735602550000|2024-12-30 23:49:10|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735602560000|2024-12-30 23:49:20|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735602570000|2024-12-30 23:49:30|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735602580000|2024-12-30 23:49:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735602590000|2024-12-30 23:49:50|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735602600000|2024-12-30 23:50:00|33.18|33|33.18|33|33.18|33|33.18|33|1
1735602620000|2024-12-30 23:50:20|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735602630000|2024-12-30 23:50:30|33.17|32.99|33.19|33.01|33.19|33.01|33.17|32.99|3
1735602660000|2024-12-30 23:51:00|33.2|33.02|33.2|33.02|33.2|33.02|33.19|33.01|3
1735602670000|2024-12-30 23:51:10|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735602680000|2024-12-30 23:51:20|33.2|33.02|33.2|33.02|33.21|33.03|33.2|33.02|3
1735602690000|2024-12-30 23:51:30|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735602700000|2024-12-30 23:51:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735602710000|2024-12-30 23:51:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602720000|2024-12-30 23:52:00|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735602740000|2024-12-30 23:52:20|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602750000|2024-12-30 23:52:30|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735602760000|2024-12-30 23:52:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735602810000|2024-12-30 23:53:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602840000|2024-12-30 23:54:00|33.21|33.03|33.21|33.03|33.21|33.03|33.2|33.02|3
1735602850000|2024-12-30 23:54:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735602860000|2024-12-30 23:54:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735602870000|2024-12-30 23:54:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735602880000|2024-12-30 23:54:40|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735602890000|2024-12-30 23:54:50|33.22|33.04|33.24|33.06|33.24|33.06|33.22|33.04|4
1735602910000|2024-12-30 23:55:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735602920000|2024-12-30 23:55:20|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|4
1735602930000|2024-12-30 23:55:30|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735602940000|2024-12-30 23:55:40|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735602950000|2024-12-30 23:55:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735602960000|2024-12-30 23:56:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735603000000|2024-12-30 23:56:40|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735603020000|2024-12-30 23:57:00|33.3|33.12|33.3|33.12|33.3|33.12|33.29|33.11|7
1735603050000|2024-12-30 23:57:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735603060000|2024-12-30 23:57:40|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735603070000|2024-12-30 23:57:50|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735603080000|2024-12-30 23:58:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735603110000|2024-12-30 23:58:30|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735603130000|2024-12-30 23:58:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735603140000|2024-12-30 23:59:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735603150000|2024-12-30 23:59:10|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735603160000|2024-12-30 23:59:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735603180000|2024-12-30 23:59:40|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735603220000|2024-12-31 00:00:20|33.21|33.03|33.19|33.01|33.21|33.03|33.19|33.01|3
1735603250000|2024-12-31 00:00:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735603260000|2024-12-31 00:01:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735603270000|2024-12-31 00:01:10|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735603280000|2024-12-31 00:01:20|33.13|32.95|33.11|32.93|33.13|32.95|33.11|32.93|3
1735603310000|2024-12-31 00:01:50|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735603320000|2024-12-31 00:02:00|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735603340000|2024-12-31 00:02:20|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|4
1735603350000|2024-12-31 00:02:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735603360000|2024-12-31 00:02:40|33.13|32.95|33.14|32.96|33.15|32.97|33.13|32.95|3
1735603370000|2024-12-31 00:02:50|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|4
1735603380000|2024-12-31 00:03:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|6
1735603390000|2024-12-31 00:03:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735603400000|2024-12-31 00:03:20|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735603410000|2024-12-31 00:03:30|33.18|33|33.15|32.97|33.18|33|33.14|32.96|6
1735603420000|2024-12-31 00:03:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735603430000|2024-12-31 00:03:50|33.13|32.95|33.1|32.92|33.13|32.95|33.1|32.92|4
1735603450000|2024-12-31 00:04:10|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735603460000|2024-12-31 00:04:20|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735603470000|2024-12-31 00:04:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735603540000|2024-12-31 00:05:40|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735603550000|2024-12-31 00:05:50|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735603570000|2024-12-31 00:06:10|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735603580000|2024-12-31 00:06:20|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735603590000|2024-12-31 00:06:30|33.1|32.92|33.08|32.9|33.1|32.92|33.08|32.9|3
1735603620000|2024-12-31 00:07:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735603630000|2024-12-31 00:07:10|33.11|32.93|33.12|32.94|33.13|32.95|33.11|32.93|4
1735603640000|2024-12-31 00:07:20|33.11|32.93|33.13|32.95|33.13|32.95|33.11|32.93|3
1735603650000|2024-12-31 00:07:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735603670000|2024-12-31 00:07:50|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735603680000|2024-12-31 00:08:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735603690000|2024-12-31 00:08:10|33.13|32.95|33.13|32.95|33.14|32.96|33.13|32.95|3
1735603700000|2024-12-31 00:08:20|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735603710000|2024-12-31 00:08:30|33.13|32.95|33.12|32.94|33.14|32.96|33.12|32.94|4
1735603720000|2024-12-31 00:08:40|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735603730000|2024-12-31 00:08:50|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735603740000|2024-12-31 00:09:00|33.06|32.88|33.07|32.89|33.07|32.89|33.06|32.88|6
1735603770000|2024-12-31 00:09:30|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735603790000|2024-12-31 00:09:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735603800000|2024-12-31 00:10:00|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|3
1735603810000|2024-12-31 00:10:10|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735603820000|2024-12-31 00:10:20|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735603840000|2024-12-31 00:10:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735603860000|2024-12-31 00:11:00|33.12|32.94|33.08|32.9|33.12|32.94|33.08|32.9|5
1735603870000|2024-12-31 00:11:10|33.09|32.91|33.1|32.92|33.1|32.92|33.08|32.9|4
1735603890000|2024-12-31 00:11:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735603900000|2024-12-31 00:11:40|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735603910000|2024-12-31 00:11:50|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735603920000|2024-12-31 00:12:00|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735603930000|2024-12-31 00:12:10|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735603940000|2024-12-31 00:12:20|33.08|32.9|33.08|32.9|33.08|32.9|33.07|32.89|5
1735603960000|2024-12-31 00:12:40|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735604000000|2024-12-31 00:13:20|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735604010000|2024-12-31 00:13:30|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735604020000|2024-12-31 00:13:40|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735604030000|2024-12-31 00:13:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735604040000|2024-12-31 00:14:00|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735604050000|2024-12-31 00:14:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735604060000|2024-12-31 00:14:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735604070000|2024-12-31 00:14:30|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735604080000|2024-12-31 00:14:40|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735604090000|2024-12-31 00:14:50|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735604100000|2024-12-31 00:15:00|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735604110000|2024-12-31 00:15:10|33.14|32.96|33.15|32.97|33.15|32.97|33.13|32.95|4
1735604120000|2024-12-31 00:15:20|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735604130000|2024-12-31 00:15:30|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735604140000|2024-12-31 00:15:40|33.14|32.96|33.13|32.95|33.15|32.97|33.12|32.94|5
1735604150000|2024-12-31 00:15:50|33.12|32.94|33.12|32.94|33.12|32.94|33.11|32.93|3
1735604160000|2024-12-31 00:16:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735604170000|2024-12-31 00:16:10|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735604190000|2024-12-31 00:16:30|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|2
1735604200000|2024-12-31 00:16:40|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735604210000|2024-12-31 00:16:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735604220000|2024-12-31 00:17:00|33.08|32.9|33.08|32.9|33.09|32.91|33.08|32.9|3
1735604230000|2024-12-31 00:17:10|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735604240000|2024-12-31 00:17:20|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735604250000|2024-12-31 00:17:30|33.09|32.91|33.07|32.89|33.09|32.91|33.07|32.89|3
1735604260000|2024-12-31 00:17:40|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735604300000|2024-12-31 00:18:20|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735604310000|2024-12-31 00:18:30|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735604320000|2024-12-31 00:18:40|33.03|32.85|33.03|32.85|33.04|32.86|33.03|32.85|3
1735604340000|2024-12-31 00:19:00|33.02|32.84|33|32.82|33.02|32.84|33|32.82|3
1735604350000|2024-12-31 00:19:10|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|4
1735604360000|2024-12-31 00:19:20|32.99|32.81|33|32.82|33|32.82|32.99|32.81|2
1735604370000|2024-12-31 00:19:30|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735604400000|2024-12-31 00:20:00|33.01|32.83|33.01|32.83|33.02|32.84|33.01|32.83|3
1735604410000|2024-12-31 00:20:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735604420000|2024-12-31 00:20:20|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735604430000|2024-12-31 00:20:30|33.02|32.84|33.03|32.85|33.04|32.86|33.01|32.83|5
1735604440000|2024-12-31 00:20:40|33.04|32.86|33.05|32.87|33.05|32.87|33.03|32.85|4
1735604450000|2024-12-31 00:20:50|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735604460000|2024-12-31 00:21:00|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735604470000|2024-12-31 00:21:10|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735604480000|2024-12-31 00:21:20|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735604490000|2024-12-31 00:21:30|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735604500000|2024-12-31 00:21:40|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735604510000|2024-12-31 00:21:50|33.03|32.85|33.02|32.84|33.03|32.85|33.02|32.84|2
1735604520000|2024-12-31 00:22:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|2
1735604530000|2024-12-31 00:22:10|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|2
1735604540000|2024-12-31 00:22:20|33.05|32.87|33.07|32.89|33.08|32.9|33.05|32.87|3
1735604550000|2024-12-31 00:22:30|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735604560000|2024-12-31 00:22:40|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735604570000|2024-12-31 00:22:50|33.03|32.85|33.02|32.84|33.03|32.85|33.02|32.84|2
1735604580000|2024-12-31 00:23:00|33.01|32.83|33.01|32.83|33.02|32.84|33|32.82|7
1735604590000|2024-12-31 00:23:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735604610000|2024-12-31 00:23:30|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735604620000|2024-12-31 00:23:40|33.02|32.84|33.02|32.84|33.02|32.84|33.01|32.83|3
1735604630000|2024-12-31 00:23:50|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735604640000|2024-12-31 00:24:00|33.01|32.83|33.01|32.83|33.01|32.83|33|32.82|3
1735604650000|2024-12-31 00:24:10|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735604670000|2024-12-31 00:24:30|33.03|32.85|33.02|32.84|33.05|32.87|33.02|32.84|7
1735604680000|2024-12-31 00:24:40|33.01|32.83|32.99|32.81|33.01|32.83|32.99|32.81|3
1735604700000|2024-12-31 00:25:00|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|3
1735604710000|2024-12-31 00:25:10|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|6
1735604730000|2024-12-31 00:25:30|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735604740000|2024-12-31 00:25:40|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735604750000|2024-12-31 00:25:50|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735604760000|2024-12-31 00:26:00|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|3
1735604770000|2024-12-31 00:26:10|32.99|32.81|32.99|32.81|33|32.82|32.99|32.81|3
1735604790000|2024-12-31 00:26:30|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|7
1735604810000|2024-12-31 00:26:50|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735604820000|2024-12-31 00:27:00|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735604840000|2024-12-31 00:27:20|32.95|32.77|32.92|32.74|32.95|32.77|32.92|32.74|3
1735604850000|2024-12-31 00:27:30|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735604860000|2024-12-31 00:27:40|32.91|32.73|32.92|32.74|32.92|32.74|32.91|32.73|2
1735604870000|2024-12-31 00:27:50|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735604890000|2024-12-31 00:28:10|32.89|32.71|32.89|32.71|32.9|32.72|32.89|32.71|3
1735604900000|2024-12-31 00:28:20|32.9|32.72|32.9|32.72|32.9|32.72|32.89|32.71|5
1735604910000|2024-12-31 00:28:30|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735604940000|2024-12-31 00:29:00|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735604950000|2024-12-31 00:29:10|32.92|32.74|32.93|32.75|32.93|32.75|32.91|32.73|4
1735604960000|2024-12-31 00:29:20|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735604970000|2024-12-31 00:29:30|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|4
1735604980000|2024-12-31 00:29:40|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735604990000|2024-12-31 00:29:50|32.97|32.79|32.96|32.78|32.97|32.79|32.96|32.78|2
1735605000000|2024-12-31 00:30:00|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735605010000|2024-12-31 00:30:10|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735605030000|2024-12-31 00:30:30|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735605050000|2024-12-31 00:30:50|32.97|32.79|32.97|32.79|32.97|32.79|32.96|32.78|3
1735605060000|2024-12-31 00:31:00|32.95|32.77|32.92|32.74|32.95|32.77|32.92|32.74|4
1735605070000|2024-12-31 00:31:10|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735605080000|2024-12-31 00:31:20|32.91|32.73|32.89|32.71|32.91|32.73|32.89|32.71|3
1735605090000|2024-12-31 00:31:30|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735605120000|2024-12-31 00:32:00|32.88|32.7|32.87|32.69|32.88|32.7|32.87|32.69|2
1735605150000|2024-12-31 00:32:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735605160000|2024-12-31 00:32:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735605180000|2024-12-31 00:33:00|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735605220000|2024-12-31 00:33:40|32.85|32.67|32.86|32.68|32.87|32.69|32.85|32.67|6
1735605230000|2024-12-31 00:33:50|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735605240000|2024-12-31 00:34:00|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735605260000|2024-12-31 00:34:20|32.87|32.69|32.87|32.69|32.87|32.69|32.86|32.68|3
1735605270000|2024-12-31 00:34:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735605280000|2024-12-31 00:34:40|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735605300000|2024-12-31 00:35:00|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|4
1735605310000|2024-12-31 00:35:10|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735605320000|2024-12-31 00:35:20|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735605330000|2024-12-31 00:35:30|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|2
1735605340000|2024-12-31 00:35:40|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735605360000|2024-12-31 00:36:00|32.87|32.69|32.88|32.7|32.88|32.7|32.87|32.69|2
1735605370000|2024-12-31 00:36:10|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735605380000|2024-12-31 00:36:20|32.87|32.69|32.87|32.69|32.88|32.7|32.87|32.69|3
1735605390000|2024-12-31 00:36:30|32.86|32.68|32.86|32.68|32.86|32.68|32.85|32.67|3
1735605400000|2024-12-31 00:36:40|32.85|32.67|32.86|32.68|32.87|32.69|32.85|32.67|4
1735605420000|2024-12-31 00:37:00|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735605430000|2024-12-31 00:37:10|32.91|32.73|32.92|32.74|32.93|32.75|32.91|32.73|8
1735605440000|2024-12-31 00:37:20|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|3
1735605450000|2024-12-31 00:37:30|32.95|32.77|32.95|32.77|32.96|32.78|32.95|32.77|3
1735605460000|2024-12-31 00:37:40|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735605470000|2024-12-31 00:37:50|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|3
1735605480000|2024-12-31 00:38:00|32.92|32.74|32.9|32.72|32.92|32.74|32.9|32.72|3
1735605500000|2024-12-31 00:38:20|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735605510000|2024-12-31 00:38:30|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735605520000|2024-12-31 00:38:40|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735605530000|2024-12-31 00:38:50|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735605540000|2024-12-31 00:39:00|32.92|32.74|32.92|32.74|32.93|32.75|32.92|32.74|3
1735605550000|2024-12-31 00:39:10|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735605560000|2024-12-31 00:39:20|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|4
1735605570000|2024-12-31 00:39:30|32.92|32.74|32.92|32.74|32.93|32.75|32.91|32.73|7
1735605580000|2024-12-31 00:39:40|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735605590000|2024-12-31 00:39:50|32.93|32.75|32.93|32.75|32.93|32.75|32.92|32.74|3
1735605600000|2024-12-31 00:40:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735605610000|2024-12-31 00:40:10|32.95|32.77|32.97|32.79|32.97|32.79|32.95|32.77|5
1735605630000|2024-12-31 00:40:30|32.98|32.8|32.94|32.76|32.98|32.8|32.94|32.76|4
1735605640000|2024-12-31 00:40:40|32.93|32.75|32.94|32.76|32.94|32.76|32.93|32.75|2
1735605650000|2024-12-31 00:40:50|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|5
1735605660000|2024-12-31 00:41:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735605670000|2024-12-31 00:41:10|32.95|32.77|32.95|32.77|32.95|32.77|32.95|32.77|1
1735605690000|2024-12-31 00:41:30|32.96|32.78|32.98|32.8|32.98|32.8|32.96|32.78|3
1735605710000|2024-12-31 00:41:50|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|2
1735605730000|2024-12-31 00:42:10|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735605740000|2024-12-31 00:42:20|32.96|32.78|32.98|32.8|32.98|32.8|32.96|32.78|3
1735605750000|2024-12-31 00:42:30|32.97|32.79|32.97|32.79|32.98|32.8|32.97|32.79|3
1735605770000|2024-12-31 00:42:50|32.98|32.8|32.98|32.8|32.98|32.8|32.97|32.79|3
1735605780000|2024-12-31 00:43:00|32.99|32.81|32.99|32.81|32.99|32.81|32.98|32.8|3
1735605790000|2024-12-31 00:43:10|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735605800000|2024-12-31 00:43:20|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735605810000|2024-12-31 00:43:30|33|32.82|33|32.82|33|32.82|33|32.82|1
1735605820000|2024-12-31 00:43:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735605830000|2024-12-31 00:43:50|33|32.82|33|32.82|33|32.82|33|32.82|1
1735605840000|2024-12-31 00:44:00|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|2
1735605850000|2024-12-31 00:44:10|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|2
1735605920000|2024-12-31 00:45:20|32.99|32.81|33|32.82|33|32.82|32.99|32.81|2
1735605930000|2024-12-31 00:45:30|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735605940000|2024-12-31 00:45:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735605950000|2024-12-31 00:45:50|33.03|32.85|33.04|32.86|33.04|32.86|33.03|32.85|2
1735605960000|2024-12-31 00:46:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|2
1735605970000|2024-12-31 00:46:10|33.05|32.87|33.06|32.88|33.06|32.88|33.05|32.87|2
1735605980000|2024-12-31 00:46:20|33.07|32.89|33.09|32.91|33.09|32.91|33.07|32.89|3
1735605990000|2024-12-31 00:46:30|33.08|32.9|33.06|32.88|33.08|32.9|33.06|32.88|3
1735606000000|2024-12-31 00:46:40|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|4
1735606010000|2024-12-31 00:46:50|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735606020000|2024-12-31 00:47:00|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735606030000|2024-12-31 00:47:10|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735606040000|2024-12-31 00:47:20|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735606060000|2024-12-31 00:47:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735606080000|2024-12-31 00:48:00|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735606090000|2024-12-31 00:48:10|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735606100000|2024-12-31 00:48:20|32.97|32.79|32.95|32.77|32.97|32.79|32.95|32.77|3
1735606110000|2024-12-31 00:48:30|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|4
1735606120000|2024-12-31 00:48:40|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735606130000|2024-12-31 00:48:50|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735606140000|2024-12-31 00:49:00|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735606150000|2024-12-31 00:49:10|32.95|32.77|32.95|32.77|32.96|32.78|32.94|32.76|5
1735606170000|2024-12-31 00:49:30|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735606180000|2024-12-31 00:49:40|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|3
1735606200000|2024-12-31 00:50:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735606210000|2024-12-31 00:50:10|32.9|32.72|32.91|32.73|32.91|32.73|32.9|32.72|2
1735606220000|2024-12-31 00:50:20|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735606230000|2024-12-31 00:50:30|32.91|32.73|32.9|32.72|32.92|32.74|32.9|32.72|4
1735606240000|2024-12-31 00:50:40|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|4
1735606260000|2024-12-31 00:51:00|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735606270000|2024-12-31 00:51:10|32.88|32.7|32.86|32.68|32.88|32.7|32.86|32.68|3
1735606280000|2024-12-31 00:51:20|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735606290000|2024-12-31 00:51:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735606300000|2024-12-31 00:51:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735606360000|2024-12-31 00:52:40|32.86|32.68|32.88|32.7|32.88|32.7|32.86|32.68|3
1735606370000|2024-12-31 00:52:50|32.87|32.69|32.87|32.69|32.88|32.7|32.87|32.69|3
1735606380000|2024-12-31 00:53:00|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735606400000|2024-12-31 00:53:20|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735606420000|2024-12-31 00:53:40|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735606450000|2024-12-31 00:54:10|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735606460000|2024-12-31 00:54:20|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735606510000|2024-12-31 00:55:10|32.79|32.61|32.76|32.58|32.8|32.62|32.76|32.58|7
1735606520000|2024-12-31 00:55:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|4
1735606530000|2024-12-31 00:55:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735606540000|2024-12-31 00:55:40|32.76|32.58|32.77|32.59|32.78|32.6|32.76|32.58|3
1735606550000|2024-12-31 00:55:50|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|7
1735606560000|2024-12-31 00:56:00|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735606570000|2024-12-31 00:56:10|32.79|32.61|32.77|32.59|32.79|32.61|32.77|32.59|3
1735606580000|2024-12-31 00:56:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735606590000|2024-12-31 00:56:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735606600000|2024-12-31 00:56:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735606610000|2024-12-31 00:56:50|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735606620000|2024-12-31 00:57:00|32.76|32.58|32.76|32.58|32.76|32.58|32.75|32.57|3
1735606630000|2024-12-31 00:57:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735606640000|2024-12-31 00:57:20|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735606650000|2024-12-31 00:57:30|32.76|32.58|32.76|32.58|32.77|32.59|32.75|32.57|5
1735606660000|2024-12-31 00:57:40|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735606670000|2024-12-31 00:57:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735606690000|2024-12-31 00:58:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735606700000|2024-12-31 00:58:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735606800000|2024-12-31 01:00:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735606840000|2024-12-31 01:00:40|32.77|32.59|32.77|32.59|32.78|32.6|32.77|32.59|5
1735606850000|2024-12-31 01:00:50|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735606860000|2024-12-31 01:01:00|32.8|32.62|32.8|32.62|32.81|32.63|32.8|32.62|3
1735606870000|2024-12-31 01:01:10|32.79|32.61|32.79|32.61|32.79|32.61|32.78|32.6|5
1735606880000|2024-12-31 01:01:20|32.78|32.6|32.77|32.59|32.79|32.61|32.77|32.59|4
1735606890000|2024-12-31 01:01:30|32.78|32.6|32.78|32.6|32.78|32.6|32.77|32.59|3
1735606900000|2024-12-31 01:01:40|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735606910000|2024-12-31 01:01:50|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735606930000|2024-12-31 01:02:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735606960000|2024-12-31 01:02:40|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735606970000|2024-12-31 01:02:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735607010000|2024-12-31 01:03:30|32.76|32.58|32.76|32.58|32.76|32.58|32.75|32.57|3
1735607020000|2024-12-31 01:03:40|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735607030000|2024-12-31 01:03:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735607040000|2024-12-31 01:04:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735607060000|2024-12-31 01:04:20|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735607070000|2024-12-31 01:04:30|32.72|32.54|32.7|32.52|32.72|32.54|32.7|32.52|3
1735607080000|2024-12-31 01:04:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735607090000|2024-12-31 01:04:50|32.72|32.54|32.74|32.56|32.74|32.56|32.72|32.54|3
1735607100000|2024-12-31 01:05:00|32.73|32.55|32.7|32.52|32.73|32.55|32.7|32.52|4
1735607210000|2024-12-31 01:06:50|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735607240000|2024-12-31 01:07:20|32.66|32.48|32.63|32.45|32.66|32.48|32.63|32.45|3
1735607280000|2024-12-31 01:08:00|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735607290000|2024-12-31 01:08:10|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735607310000|2024-12-31 01:08:30|32.62|32.44|32.68|32.5|32.68|32.5|32.62|32.44|9
1735607320000|2024-12-31 01:08:40|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|3
1735607330000|2024-12-31 01:08:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735607340000|2024-12-31 01:09:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735607360000|2024-12-31 01:09:20|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735607370000|2024-12-31 01:09:30|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|4
1735607380000|2024-12-31 01:09:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735607400000|2024-12-31 01:10:00|32.66|32.48|32.64|32.46|32.66|32.48|32.64|32.46|3
1735607410000|2024-12-31 01:10:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735607420000|2024-12-31 01:10:20|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735607430000|2024-12-31 01:10:30|32.64|32.46|32.64|32.46|32.64|32.46|32.63|32.45|3
1735607460000|2024-12-31 01:11:00|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735607490000|2024-12-31 01:11:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735607500000|2024-12-31 01:11:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735607510000|2024-12-31 01:11:50|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735607540000|2024-12-31 01:12:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735607580000|2024-12-31 01:13:00|32.64|32.46|32.66|32.48|32.66|32.48|32.64|32.46|3
1735607590000|2024-12-31 01:13:10|32.67|32.49|32.65|32.47|32.67|32.49|32.65|32.47|3
1735607600000|2024-12-31 01:13:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735607610000|2024-12-31 01:13:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735607620000|2024-12-31 01:13:40|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735607640000|2024-12-31 01:14:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735607650000|2024-12-31 01:14:10|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735607660000|2024-12-31 01:14:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735607670000|2024-12-31 01:14:30|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|4
1735607680000|2024-12-31 01:14:40|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735607690000|2024-12-31 01:14:50|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735607700000|2024-12-31 01:15:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735607710000|2024-12-31 01:15:10|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|4
1735607720000|2024-12-31 01:15:20|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735607740000|2024-12-31 01:15:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735607780000|2024-12-31 01:16:20|32.63|32.45|32.65|32.47|32.65|32.47|32.63|32.45|3
1735607790000|2024-12-31 01:16:30|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|4
1735607800000|2024-12-31 01:16:40|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735607820000|2024-12-31 01:17:00|32.7|32.52|32.71|32.53|32.72|32.54|32.7|32.52|4
1735607830000|2024-12-31 01:17:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735607840000|2024-12-31 01:17:20|32.7|32.52|32.68|32.5|32.7|32.52|32.68|32.5|3
1735607850000|2024-12-31 01:17:30|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735607860000|2024-12-31 01:17:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735607870000|2024-12-31 01:17:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735607890000|2024-12-31 01:18:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735607900000|2024-12-31 01:18:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735607910000|2024-12-31 01:18:30|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735607920000|2024-12-31 01:18:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|4
1735607930000|2024-12-31 01:18:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735607940000|2024-12-31 01:19:00|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735607950000|2024-12-31 01:19:10|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735607960000|2024-12-31 01:19:20|32.73|32.55|32.69|32.51|32.73|32.55|32.69|32.51|5
1735607980000|2024-12-31 01:19:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735607990000|2024-12-31 01:19:50|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735608000000|2024-12-31 01:20:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735608030000|2024-12-31 01:20:30|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735608040000|2024-12-31 01:20:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735608050000|2024-12-31 01:20:50|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|5
1735608060000|2024-12-31 01:21:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735608070000|2024-12-31 01:21:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735608080000|2024-12-31 01:21:20|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735608090000|2024-12-31 01:21:30|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735608140000|2024-12-31 01:22:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735608150000|2024-12-31 01:22:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735608160000|2024-12-31 01:22:40|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735608170000|2024-12-31 01:22:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735608180000|2024-12-31 01:23:00|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735608200000|2024-12-31 01:23:20|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735608220000|2024-12-31 01:23:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735608240000|2024-12-31 01:24:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735608250000|2024-12-31 01:24:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735608260000|2024-12-31 01:24:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735608270000|2024-12-31 01:24:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735608280000|2024-12-31 01:24:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735608290000|2024-12-31 01:24:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735608300000|2024-12-31 01:25:00|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735608320000|2024-12-31 01:25:20|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735608330000|2024-12-31 01:25:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735608340000|2024-12-31 01:25:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735608360000|2024-12-31 01:26:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735608370000|2024-12-31 01:26:10|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|5
1735608390000|2024-12-31 01:26:30|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735608400000|2024-12-31 01:26:40|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735608410000|2024-12-31 01:26:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735608420000|2024-12-31 01:27:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735608440000|2024-12-31 01:27:20|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735608450000|2024-12-31 01:27:30|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735608470000|2024-12-31 01:27:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735608480000|2024-12-31 01:28:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735608490000|2024-12-31 01:28:10|32.62|32.44|32.62|32.44|32.63|32.45|32.62|32.44|3
1735608500000|2024-12-31 01:28:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735608510000|2024-12-31 01:28:30|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735608520000|2024-12-31 01:28:40|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735608530000|2024-12-31 01:28:50|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735608560000|2024-12-31 01:29:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735608570000|2024-12-31 01:29:30|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|4
1735608580000|2024-12-31 01:29:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735608600000|2024-12-31 01:30:00|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735608620000|2024-12-31 01:30:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735608630000|2024-12-31 01:30:30|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735608640000|2024-12-31 01:30:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735608650000|2024-12-31 01:30:50|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|4
1735608660000|2024-12-31 01:31:00|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735608670000|2024-12-31 01:31:10|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735608700000|2024-12-31 01:31:40|32.57|32.39|32.54|32.36|32.57|32.39|32.54|32.36|3
1735608720000|2024-12-31 01:32:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735608730000|2024-12-31 01:32:10|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735608750000|2024-12-31 01:32:30|32.51|32.33|32.49|32.31|32.51|32.33|32.48|32.3|6
1735608760000|2024-12-31 01:32:40|32.48|32.3|32.51|32.33|32.51|32.33|32.48|32.3|3
1735608770000|2024-12-31 01:32:50|32.52|32.34|32.56|32.38|32.56|32.38|32.52|32.34|4
1735608780000|2024-12-31 01:33:00|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735608790000|2024-12-31 01:33:10|32.57|32.39|32.54|32.36|32.57|32.39|32.54|32.36|6
1735608800000|2024-12-31 01:33:20|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|2
1735608810000|2024-12-31 01:33:30|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|2
1735608820000|2024-12-31 01:33:40|32.57|32.39|32.55|32.37|32.57|32.39|32.55|32.37|3
1735608830000|2024-12-31 01:33:50|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735608840000|2024-12-31 01:34:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735608850000|2024-12-31 01:34:10|32.54|32.36|32.55|32.37|32.56|32.38|32.54|32.36|4
1735608860000|2024-12-31 01:34:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735608870000|2024-12-31 01:34:30|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735608880000|2024-12-31 01:34:40|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735608890000|2024-12-31 01:34:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735608900000|2024-12-31 01:35:00|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735608910000|2024-12-31 01:35:10|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735608920000|2024-12-31 01:35:20|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735608940000|2024-12-31 01:35:40|32.55|32.37|32.57|32.39|32.57|32.39|32.55|32.37|3
1735608950000|2024-12-31 01:35:50|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735608960000|2024-12-31 01:36:00|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735608970000|2024-12-31 01:36:10|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735608980000|2024-12-31 01:36:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735608990000|2024-12-31 01:36:30|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735609000000|2024-12-31 01:36:40|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735609030000|2024-12-31 01:37:10|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735609040000|2024-12-31 01:37:20|32.58|32.4|32.55|32.37|32.58|32.4|32.55|32.37|4
1735609050000|2024-12-31 01:37:30|32.56|32.38|32.57|32.39|32.57|32.39|32.56|32.38|2
1735609060000|2024-12-31 01:37:40|32.56|32.38|32.57|32.39|32.57|32.39|32.56|32.38|2
1735609080000|2024-12-31 01:38:00|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735609090000|2024-12-31 01:38:10|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735609100000|2024-12-31 01:38:20|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735609110000|2024-12-31 01:38:30|32.59|32.41|32.59|32.41|32.59|32.41|32.58|32.4|3
1735609140000|2024-12-31 01:39:00|32.6|32.42|32.59|32.41|32.6|32.42|32.58|32.4|4
1735609150000|2024-12-31 01:39:10|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735609160000|2024-12-31 01:39:20|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735609170000|2024-12-31 01:39:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735609190000|2024-12-31 01:39:50|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735609200000|2024-12-31 01:40:00|32.6|32.42|32.58|32.4|32.6|32.42|32.57|32.39|6
1735609240000|2024-12-31 01:40:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735609250000|2024-12-31 01:40:50|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735609260000|2024-12-31 01:41:00|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735609270000|2024-12-31 01:41:10|32.59|32.41|32.57|32.39|32.59|32.41|32.57|32.39|3
1735609280000|2024-12-31 01:41:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735609300000|2024-12-31 01:41:40|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|5
1735609320000|2024-12-31 01:42:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735609330000|2024-12-31 01:42:10|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735609340000|2024-12-31 01:42:20|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735609350000|2024-12-31 01:42:30|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735609360000|2024-12-31 01:42:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735609380000|2024-12-31 01:43:00|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735609390000|2024-12-31 01:43:10|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735609400000|2024-12-31 01:43:20|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|3
1735609410000|2024-12-31 01:43:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735609430000|2024-12-31 01:43:50|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735609450000|2024-12-31 01:44:10|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735609460000|2024-12-31 01:44:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|4
1735609470000|2024-12-31 01:44:30|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735609480000|2024-12-31 01:44:40|32.67|32.49|32.65|32.47|32.67|32.49|32.65|32.47|3
1735609490000|2024-12-31 01:44:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735609510000|2024-12-31 01:45:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735609520000|2024-12-31 01:45:20|32.65|32.47|32.66|32.48|32.66|32.48|32.64|32.46|4
1735609530000|2024-12-31 01:45:30|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735609540000|2024-12-31 01:45:40|32.68|32.5|32.68|32.5|32.69|32.51|32.68|32.5|3
1735609560000|2024-12-31 01:46:00|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735609570000|2024-12-31 01:46:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735609580000|2024-12-31 01:46:20|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735609590000|2024-12-31 01:46:30|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735609620000|2024-12-31 01:47:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735609630000|2024-12-31 01:47:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735609650000|2024-12-31 01:47:30|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735609660000|2024-12-31 01:47:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735609670000|2024-12-31 01:47:50|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735609680000|2024-12-31 01:48:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735609690000|2024-12-31 01:48:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735609710000|2024-12-31 01:48:30|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735609720000|2024-12-31 01:48:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735609730000|2024-12-31 01:48:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735609740000|2024-12-31 01:49:00|32.73|32.55|32.75|32.57|32.75|32.57|32.73|32.55|3
1735609750000|2024-12-31 01:49:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735609760000|2024-12-31 01:49:20|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|4
1735609770000|2024-12-31 01:49:30|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735609790000|2024-12-31 01:49:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735609800000|2024-12-31 01:50:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735609810000|2024-12-31 01:50:10|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735609820000|2024-12-31 01:50:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735609830000|2024-12-31 01:50:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735609850000|2024-12-31 01:50:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735609880000|2024-12-31 01:51:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735609890000|2024-12-31 01:51:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735609900000|2024-12-31 01:51:40|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735609920000|2024-12-31 01:52:00|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735609940000|2024-12-31 01:52:20|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735609950000|2024-12-31 01:52:30|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735609980000|2024-12-31 01:53:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735609990000|2024-12-31 01:53:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735610010000|2024-12-31 01:53:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735610040000|2024-12-31 01:54:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735610050000|2024-12-31 01:54:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735610090000|2024-12-31 01:54:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735610100000|2024-12-31 01:55:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735610110000|2024-12-31 01:55:10|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735610130000|2024-12-31 01:55:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735610140000|2024-12-31 01:55:40|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735610150000|2024-12-31 01:55:50|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735610170000|2024-12-31 01:56:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735610180000|2024-12-31 01:56:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735610200000|2024-12-31 01:56:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735610210000|2024-12-31 01:56:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735610250000|2024-12-31 01:57:30|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735610270000|2024-12-31 01:57:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735610280000|2024-12-31 01:58:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610290000|2024-12-31 01:58:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735610300000|2024-12-31 01:58:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610330000|2024-12-31 01:58:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735610340000|2024-12-31 01:59:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610350000|2024-12-31 01:59:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735610400000|2024-12-31 02:00:00|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735610410000|2024-12-31 02:00:10|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|4
1735610420000|2024-12-31 02:00:20|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735610440000|2024-12-31 02:00:40|32.7|32.52|32.68|32.5|32.7|32.52|32.68|32.5|3
1735610450000|2024-12-31 02:00:50|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735610470000|2024-12-31 02:01:10|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735610480000|2024-12-31 02:01:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735610500000|2024-12-31 02:01:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735610520000|2024-12-31 02:02:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735610530000|2024-12-31 02:02:10|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735610540000|2024-12-31 02:02:20|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735610550000|2024-12-31 02:02:30|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735610560000|2024-12-31 02:02:40|32.7|32.52|32.72|32.54|32.72|32.54|32.7|32.52|3
1735610570000|2024-12-31 02:02:50|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735610580000|2024-12-31 02:03:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735610590000|2024-12-31 02:03:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735610600000|2024-12-31 02:03:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735610610000|2024-12-31 02:03:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735610620000|2024-12-31 02:03:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735610640000|2024-12-31 02:04:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610650000|2024-12-31 02:04:10|32.7|32.52|32.72|32.54|32.72|32.54|32.7|32.52|3
1735610670000|2024-12-31 02:04:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735610680000|2024-12-31 02:04:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735610700000|2024-12-31 02:05:00|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|3
1735610710000|2024-12-31 02:05:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735610750000|2024-12-31 02:05:50|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|5
1735610760000|2024-12-31 02:06:00|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735610770000|2024-12-31 02:06:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735610790000|2024-12-31 02:06:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735610800000|2024-12-31 02:06:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610810000|2024-12-31 02:06:50|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735610820000|2024-12-31 02:07:00|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735610840000|2024-12-31 02:07:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610860000|2024-12-31 02:07:40|32.68|32.5|32.68|32.5|32.69|32.51|32.68|32.5|3
1735610880000|2024-12-31 02:08:00|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735610890000|2024-12-31 02:08:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735610910000|2024-12-31 02:08:30|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735610920000|2024-12-31 02:08:40|32.66|32.48|32.63|32.45|32.66|32.48|32.63|32.45|3
1735610930000|2024-12-31 02:08:50|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735610940000|2024-12-31 02:09:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735610970000|2024-12-31 02:09:30|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735610990000|2024-12-31 02:09:50|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735611010000|2024-12-31 02:10:10|32.61|32.43|32.63|32.45|32.63|32.45|32.61|32.43|3
1735611020000|2024-12-31 02:10:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735611030000|2024-12-31 02:10:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735611050000|2024-12-31 02:10:50|32.64|32.46|32.62|32.44|32.64|32.46|32.62|32.44|2
1735611070000|2024-12-31 02:11:10|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735611110000|2024-12-31 02:11:50|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735611120000|2024-12-31 02:12:00|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735611130000|2024-12-31 02:12:10|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735611140000|2024-12-31 02:12:20|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|3
1735611150000|2024-12-31 02:12:30|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|4
1735611160000|2024-12-31 02:12:40|32.64|32.46|32.64|32.46|32.65|32.47|32.64|32.46|3
1735611170000|2024-12-31 02:12:50|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735611180000|2024-12-31 02:13:00|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735611190000|2024-12-31 02:13:10|32.65|32.47|32.67|32.49|32.67|32.49|32.65|32.47|5
1735611200000|2024-12-31 02:13:20|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|4
1735611210000|2024-12-31 02:13:30|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735611220000|2024-12-31 02:13:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611230000|2024-12-31 02:13:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735611240000|2024-12-31 02:14:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611250000|2024-12-31 02:14:10|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735611280000|2024-12-31 02:14:40|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735611290000|2024-12-31 02:14:50|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735611300000|2024-12-31 02:15:00|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735611310000|2024-12-31 02:15:10|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735611330000|2024-12-31 02:15:30|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735611340000|2024-12-31 02:15:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735611350000|2024-12-31 02:15:50|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|6
1735611360000|2024-12-31 02:16:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735611370000|2024-12-31 02:16:10|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735611380000|2024-12-31 02:16:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611390000|2024-12-31 02:16:30|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|8
1735611400000|2024-12-31 02:16:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735611410000|2024-12-31 02:16:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735611420000|2024-12-31 02:17:00|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735611440000|2024-12-31 02:17:20|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735611460000|2024-12-31 02:17:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611480000|2024-12-31 02:18:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735611500000|2024-12-31 02:18:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611510000|2024-12-31 02:18:30|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735611520000|2024-12-31 02:18:40|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735611540000|2024-12-31 02:19:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611550000|2024-12-31 02:19:10|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735611560000|2024-12-31 02:19:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735611580000|2024-12-31 02:19:40|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735611610000|2024-12-31 02:20:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735611620000|2024-12-31 02:20:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735611650000|2024-12-31 02:20:50|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735611660000|2024-12-31 02:21:00|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|4
1735611670000|2024-12-31 02:21:10|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735611680000|2024-12-31 02:21:20|32.62|32.44|32.62|32.44|32.63|32.45|32.62|32.44|3
1735611690000|2024-12-31 02:21:30|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735611700000|2024-12-31 02:21:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735611710000|2024-12-31 02:21:50|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735611720000|2024-12-31 02:22:00|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735611730000|2024-12-31 02:22:10|32.58|32.4|32.58|32.4|32.59|32.41|32.58|32.4|3
1735611740000|2024-12-31 02:22:20|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735611750000|2024-12-31 02:22:30|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735611760000|2024-12-31 02:22:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735611770000|2024-12-31 02:22:50|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|6
1735611780000|2024-12-31 02:23:00|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|5
1735611790000|2024-12-31 02:23:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735611830000|2024-12-31 02:23:50|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735611840000|2024-12-31 02:24:00|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735611860000|2024-12-31 02:24:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735611870000|2024-12-31 02:24:30|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735611900000|2024-12-31 02:25:00|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735611910000|2024-12-31 02:25:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735611940000|2024-12-31 02:25:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735611960000|2024-12-31 02:26:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735611970000|2024-12-31 02:26:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735611980000|2024-12-31 02:26:20|32.61|32.43|32.65|32.47|32.65|32.47|32.61|32.43|5
1735612000000|2024-12-31 02:26:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735612010000|2024-12-31 02:26:50|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|4
1735612020000|2024-12-31 02:27:00|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735612030000|2024-12-31 02:27:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735612060000|2024-12-31 02:27:40|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|8
1735612070000|2024-12-31 02:27:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735612080000|2024-12-31 02:28:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735612100000|2024-12-31 02:28:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735612140000|2024-12-31 02:29:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735612150000|2024-12-31 02:29:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735612180000|2024-12-31 02:29:40|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|3
1735612210000|2024-12-31 02:30:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735612220000|2024-12-31 02:30:20|32.76|32.58|32.76|32.58|32.76|32.58|32.75|32.57|3
1735612240000|2024-12-31 02:30:40|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735612250000|2024-12-31 02:30:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612260000|2024-12-31 02:31:00|32.77|32.59|32.79|32.61|32.79|32.61|32.77|32.59|2
1735612270000|2024-12-31 02:31:10|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735612280000|2024-12-31 02:31:20|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735612300000|2024-12-31 02:31:40|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735612310000|2024-12-31 02:31:50|32.78|32.6|32.78|32.6|32.79|32.61|32.78|32.6|3
1735612320000|2024-12-31 02:32:00|32.77|32.59|32.76|32.58|32.78|32.6|32.76|32.58|4
1735612330000|2024-12-31 02:32:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735612340000|2024-12-31 02:32:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612350000|2024-12-31 02:32:30|32.74|32.56|32.74|32.56|32.75|32.57|32.74|32.56|3
1735612370000|2024-12-31 02:32:50|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735612380000|2024-12-31 02:33:00|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735612390000|2024-12-31 02:33:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612400000|2024-12-31 02:33:20|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735612430000|2024-12-31 02:33:50|32.79|32.61|32.81|32.63|32.81|32.63|32.79|32.61|3
1735612440000|2024-12-31 02:34:00|32.82|32.64|32.82|32.64|32.83|32.65|32.82|32.64|3
1735612450000|2024-12-31 02:34:10|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735612460000|2024-12-31 02:34:20|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735612480000|2024-12-31 02:34:40|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735612510000|2024-12-31 02:35:10|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735612520000|2024-12-31 02:35:20|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|2
1735612540000|2024-12-31 02:35:40|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735612550000|2024-12-31 02:35:50|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735612560000|2024-12-31 02:36:00|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735612570000|2024-12-31 02:36:10|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735612580000|2024-12-31 02:36:20|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|2
1735612590000|2024-12-31 02:36:30|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735612600000|2024-12-31 02:36:40|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735612610000|2024-12-31 02:36:50|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735612620000|2024-12-31 02:37:00|32.78|32.6|32.78|32.6|32.79|32.61|32.78|32.6|3
1735612630000|2024-12-31 02:37:10|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735612640000|2024-12-31 02:37:20|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735612650000|2024-12-31 02:37:30|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612660000|2024-12-31 02:37:40|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735612670000|2024-12-31 02:37:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735612680000|2024-12-31 02:38:00|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|4
1735612690000|2024-12-31 02:38:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735612710000|2024-12-31 02:38:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|5
1735612730000|2024-12-31 02:38:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735612740000|2024-12-31 02:39:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|4
1735612750000|2024-12-31 02:39:10|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735612760000|2024-12-31 02:39:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|4
1735612770000|2024-12-31 02:39:30|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612810000|2024-12-31 02:40:10|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735612820000|2024-12-31 02:40:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735612840000|2024-12-31 02:40:40|32.77|32.59|32.78|32.6|32.78|32.6|32.76|32.58|4
1735612870000|2024-12-31 02:41:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735612890000|2024-12-31 02:41:30|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612900000|2024-12-31 02:41:40|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735612920000|2024-12-31 02:42:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735612940000|2024-12-31 02:42:20|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735612960000|2024-12-31 02:42:40|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735612970000|2024-12-31 02:42:50|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735612980000|2024-12-31 02:43:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735613000000|2024-12-31 02:43:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613010000|2024-12-31 02:43:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613030000|2024-12-31 02:43:50|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735613040000|2024-12-31 02:44:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735613050000|2024-12-31 02:44:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735613060000|2024-12-31 02:44:20|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735613070000|2024-12-31 02:44:30|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|4
1735613080000|2024-12-31 02:44:40|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735613100000|2024-12-31 02:45:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613110000|2024-12-31 02:45:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613120000|2024-12-31 02:45:20|32.73|32.55|32.73|32.55|32.74|32.56|32.73|32.55|3
1735613130000|2024-12-31 02:45:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613140000|2024-12-31 02:45:40|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735613150000|2024-12-31 02:45:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613180000|2024-12-31 02:46:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735613200000|2024-12-31 02:46:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613210000|2024-12-31 02:46:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613220000|2024-12-31 02:47:00|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735613230000|2024-12-31 02:47:10|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735613240000|2024-12-31 02:47:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735613250000|2024-12-31 02:47:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735613260000|2024-12-31 02:47:40|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613270000|2024-12-31 02:47:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613280000|2024-12-31 02:48:00|32.74|32.56|32.74|32.56|32.74|32.56|32.73|32.55|3
1735613290000|2024-12-31 02:48:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735613310000|2024-12-31 02:48:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613330000|2024-12-31 02:48:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735613340000|2024-12-31 02:49:00|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735613350000|2024-12-31 02:49:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735613360000|2024-12-31 02:49:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613370000|2024-12-31 02:49:30|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735613390000|2024-12-31 02:49:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613400000|2024-12-31 02:50:00|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735613420000|2024-12-31 02:50:20|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613430000|2024-12-31 02:50:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735613440000|2024-12-31 02:50:40|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735613460000|2024-12-31 02:51:00|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735613470000|2024-12-31 02:51:10|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735613480000|2024-12-31 02:51:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735613500000|2024-12-31 02:51:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735613520000|2024-12-31 02:52:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613540000|2024-12-31 02:52:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735613550000|2024-12-31 02:52:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735613560000|2024-12-31 02:52:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735613610000|2024-12-31 02:53:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735613620000|2024-12-31 02:53:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735613630000|2024-12-31 02:53:50|32.68|32.5|32.68|32.5|32.69|32.51|32.68|32.5|3
1735613660000|2024-12-31 02:54:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735613670000|2024-12-31 02:54:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735613680000|2024-12-31 02:54:40|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735613710000|2024-12-31 02:55:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735613720000|2024-12-31 02:55:20|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735613760000|2024-12-31 02:56:00|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735613770000|2024-12-31 02:56:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735613780000|2024-12-31 02:56:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735613800000|2024-12-31 02:56:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735613820000|2024-12-31 02:57:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735613860000|2024-12-31 02:57:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735613880000|2024-12-31 02:58:00|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735613900000|2024-12-31 02:58:20|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735613910000|2024-12-31 02:58:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735613920000|2024-12-31 02:58:40|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735613930000|2024-12-31 02:58:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735613940000|2024-12-31 02:59:00|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735613950000|2024-12-31 02:59:10|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735614020000|2024-12-31 03:00:20|32.67|32.49|32.68|32.5|32.68|32.5|32.66|32.48|3
1735614030000|2024-12-31 03:00:30|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735614040000|2024-12-31 03:00:40|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735614050000|2024-12-31 03:00:50|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735614060000|2024-12-31 03:01:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735614070000|2024-12-31 03:01:10|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735614090000|2024-12-31 03:01:30|32.65|32.47|32.61|32.43|32.65|32.47|32.61|32.43|4
1735614110000|2024-12-31 03:01:50|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735614120000|2024-12-31 03:02:00|32.59|32.41|32.56|32.38|32.59|32.41|32.56|32.38|4
1735614130000|2024-12-31 03:02:10|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735614140000|2024-12-31 03:02:20|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735614160000|2024-12-31 03:02:40|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|6
1735614170000|2024-12-31 03:02:50|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735614180000|2024-12-31 03:03:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735614190000|2024-12-31 03:03:10|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735614200000|2024-12-31 03:03:20|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735614220000|2024-12-31 03:03:40|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735614230000|2024-12-31 03:03:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735614240000|2024-12-31 03:04:00|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735614250000|2024-12-31 03:04:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614270000|2024-12-31 03:04:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614280000|2024-12-31 03:04:40|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735614290000|2024-12-31 03:04:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614300000|2024-12-31 03:05:00|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735614310000|2024-12-31 03:05:10|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614330000|2024-12-31 03:05:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735614340000|2024-12-31 03:05:40|32.46|32.28|32.46|32.28|32.46|32.28|32.45|32.27|3
1735614370000|2024-12-31 03:06:10|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735614380000|2024-12-31 03:06:20|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735614410000|2024-12-31 03:06:50|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735614430000|2024-12-31 03:07:10|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735614440000|2024-12-31 03:07:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614450000|2024-12-31 03:07:30|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735614460000|2024-12-31 03:07:40|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735614470000|2024-12-31 03:07:50|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735614480000|2024-12-31 03:08:00|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735614500000|2024-12-31 03:08:20|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735614510000|2024-12-31 03:08:30|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|3
1735614520000|2024-12-31 03:08:40|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735614530000|2024-12-31 03:08:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614550000|2024-12-31 03:09:10|32.52|32.34|32.52|32.34|32.52|32.34|32.51|32.33|3
1735614560000|2024-12-31 03:09:20|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735614570000|2024-12-31 03:09:30|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735614580000|2024-12-31 03:09:40|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735614590000|2024-12-31 03:09:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614600000|2024-12-31 03:10:00|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735614610000|2024-12-31 03:10:10|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614630000|2024-12-31 03:10:30|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614640000|2024-12-31 03:10:40|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735614650000|2024-12-31 03:10:50|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735614680000|2024-12-31 03:11:20|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735614720000|2024-12-31 03:12:00|32.48|32.3|32.48|32.3|32.49|32.31|32.48|32.3|3
1735614730000|2024-12-31 03:12:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614740000|2024-12-31 03:12:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614750000|2024-12-31 03:12:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735614760000|2024-12-31 03:12:40|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735614780000|2024-12-31 03:13:00|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735614790000|2024-12-31 03:13:10|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735614800000|2024-12-31 03:13:20|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735614810000|2024-12-31 03:13:30|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735614820000|2024-12-31 03:13:40|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735614830000|2024-12-31 03:13:50|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614850000|2024-12-31 03:14:10|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735614880000|2024-12-31 03:14:40|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735614900000|2024-12-31 03:15:00|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735614910000|2024-12-31 03:15:10|32.51|32.33|32.53|32.35|32.53|32.35|32.51|32.33|3
1735614920000|2024-12-31 03:15:20|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735614940000|2024-12-31 03:15:40|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|4
1735614950000|2024-12-31 03:15:50|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735614960000|2024-12-31 03:16:00|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735614980000|2024-12-31 03:16:20|32.53|32.35|32.5|32.32|32.54|32.36|32.5|32.32|6
1735615000000|2024-12-31 03:16:40|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735615020000|2024-12-31 03:17:00|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735615030000|2024-12-31 03:17:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735615040000|2024-12-31 03:17:20|32.46|32.28|32.46|32.28|32.46|32.28|32.45|32.27|3
1735615050000|2024-12-31 03:17:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735615060000|2024-12-31 03:17:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735615080000|2024-12-31 03:18:00|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735615090000|2024-12-31 03:18:10|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735615100000|2024-12-31 03:18:20|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735615110000|2024-12-31 03:18:30|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735615120000|2024-12-31 03:18:40|32.52|32.34|32.49|32.31|32.52|32.34|32.49|32.31|6
1735615130000|2024-12-31 03:18:50|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735615140000|2024-12-31 03:19:00|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|6
1735615160000|2024-12-31 03:19:20|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735615170000|2024-12-31 03:19:30|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735615190000|2024-12-31 03:19:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735615200000|2024-12-31 03:20:00|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735615220000|2024-12-31 03:20:20|32.5|32.32|32.51|32.33|32.52|32.34|32.5|32.32|4
1735615230000|2024-12-31 03:20:30|32.52|32.34|32.54|32.36|32.54|32.36|32.52|32.34|3
1735615240000|2024-12-31 03:20:40|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735615250000|2024-12-31 03:20:50|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735615280000|2024-12-31 03:21:20|32.56|32.38|32.54|32.36|32.56|32.38|32.54|32.36|5
1735615290000|2024-12-31 03:21:30|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735615300000|2024-12-31 03:21:40|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735615310000|2024-12-31 03:21:50|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735615320000|2024-12-31 03:22:00|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735615330000|2024-12-31 03:22:10|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735615340000|2024-12-31 03:22:20|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735615350000|2024-12-31 03:22:30|32.54|32.36|32.56|32.38|32.56|32.38|32.54|32.36|3
1735615380000|2024-12-31 03:23:00|32.58|32.4|32.61|32.43|32.61|32.43|32.58|32.4|4
1735615390000|2024-12-31 03:23:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735615400000|2024-12-31 03:23:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735615410000|2024-12-31 03:23:30|32.6|32.42|32.57|32.39|32.6|32.42|32.57|32.39|3
1735615440000|2024-12-31 03:24:00|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735615450000|2024-12-31 03:24:10|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735615470000|2024-12-31 03:24:30|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735615500000|2024-12-31 03:25:00|32.6|32.42|32.62|32.44|32.62|32.44|32.6|32.42|3
1735615510000|2024-12-31 03:25:10|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735615520000|2024-12-31 03:25:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735615530000|2024-12-31 03:25:30|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735615540000|2024-12-31 03:25:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735615550000|2024-12-31 03:25:50|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735615560000|2024-12-31 03:26:00|32.6|32.42|32.61|32.43|32.61|32.43|32.6|32.42|2
1735615580000|2024-12-31 03:26:20|32.6|32.42|32.58|32.4|32.6|32.42|32.58|32.4|3
1735615590000|2024-12-31 03:26:30|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735615620000|2024-12-31 03:27:00|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735615630000|2024-12-31 03:27:10|32.56|32.38|32.56|32.38|32.57|32.39|32.56|32.38|3
1735615640000|2024-12-31 03:27:20|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735615650000|2024-12-31 03:27:30|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735615660000|2024-12-31 03:27:40|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735615670000|2024-12-31 03:27:50|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735615700000|2024-12-31 03:28:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735615710000|2024-12-31 03:28:30|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735615720000|2024-12-31 03:28:40|32.56|32.38|32.56|32.38|32.57|32.39|32.56|32.38|3
1735615730000|2024-12-31 03:28:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735615740000|2024-12-31 03:29:00|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735615780000|2024-12-31 03:29:40|32.58|32.4|32.58|32.4|32.58|32.4|32.57|32.39|3
1735615800000|2024-12-31 03:30:00|32.56|32.38|32.56|32.38|32.57|32.39|32.56|32.38|3
1735615810000|2024-12-31 03:30:10|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|4
1735615820000|2024-12-31 03:30:20|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735615830000|2024-12-31 03:30:30|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|3
1735615850000|2024-12-31 03:30:50|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735615860000|2024-12-31 03:31:00|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735615870000|2024-12-31 03:31:10|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735615880000|2024-12-31 03:31:20|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735615890000|2024-12-31 03:31:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735615900000|2024-12-31 03:31:40|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735615910000|2024-12-31 03:31:50|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735615930000|2024-12-31 03:32:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735615940000|2024-12-31 03:32:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735615960000|2024-12-31 03:32:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735615980000|2024-12-31 03:33:00|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735616020000|2024-12-31 03:33:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735616030000|2024-12-31 03:33:50|32.6|32.42|32.61|32.43|32.61|32.43|32.6|32.42|4
1735616040000|2024-12-31 03:34:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735616060000|2024-12-31 03:34:20|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735616070000|2024-12-31 03:34:30|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735616080000|2024-12-31 03:34:40|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735616120000|2024-12-31 03:35:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735616130000|2024-12-31 03:35:30|32.6|32.42|32.61|32.43|32.61|32.43|32.6|32.42|2
1735616150000|2024-12-31 03:35:50|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|6
1735616160000|2024-12-31 03:36:00|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735616170000|2024-12-31 03:36:10|32.57|32.39|32.57|32.39|32.58|32.4|32.57|32.39|3
1735616200000|2024-12-31 03:36:40|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735616210000|2024-12-31 03:36:50|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735616230000|2024-12-31 03:37:10|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735616240000|2024-12-31 03:37:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735616280000|2024-12-31 03:38:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735616290000|2024-12-31 03:38:10|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|4
1735616300000|2024-12-31 03:38:20|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735616310000|2024-12-31 03:38:30|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735616320000|2024-12-31 03:38:40|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735616340000|2024-12-31 03:39:00|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735616350000|2024-12-31 03:39:10|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735616360000|2024-12-31 03:39:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735616390000|2024-12-31 03:39:50|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735616400000|2024-12-31 03:40:00|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735616410000|2024-12-31 03:40:10|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735616430000|2024-12-31 03:40:30|32.59|32.41|32.59|32.41|32.59|32.41|32.58|32.4|3
1735616440000|2024-12-31 03:40:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735616460000|2024-12-31 03:41:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735616470000|2024-12-31 03:41:10|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735616480000|2024-12-31 03:41:20|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735616490000|2024-12-31 03:41:30|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735616500000|2024-12-31 03:41:40|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735616510000|2024-12-31 03:41:50|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735616520000|2024-12-31 03:42:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735616550000|2024-12-31 03:42:30|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735616580000|2024-12-31 03:43:00|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735616600000|2024-12-31 03:43:20|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735616610000|2024-12-31 03:43:30|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735616650000|2024-12-31 03:44:10|32.53|32.35|32.52|32.34|32.53|32.35|32.51|32.33|5
1735616660000|2024-12-31 03:44:20|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735616670000|2024-12-31 03:44:30|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735616680000|2024-12-31 03:44:40|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735616700000|2024-12-31 03:45:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735616710000|2024-12-31 03:45:10|32.52|32.34|32.49|32.31|32.52|32.34|32.49|32.31|4
1735616720000|2024-12-31 03:45:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735616730000|2024-12-31 03:45:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735616740000|2024-12-31 03:45:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735616750000|2024-12-31 03:45:50|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|5
1735616760000|2024-12-31 03:46:00|32.48|32.3|32.47|32.29|32.49|32.31|32.47|32.29|4
1735616770000|2024-12-31 03:46:10|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735616780000|2024-12-31 03:46:20|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735616810000|2024-12-31 03:46:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735616870000|2024-12-31 03:47:50|32.47|32.29|32.5|32.32|32.51|32.33|32.47|32.29|5
1735616880000|2024-12-31 03:48:00|32.51|32.33|32.51|32.33|32.51|32.33|32.5|32.32|3
1735616890000|2024-12-31 03:48:10|32.5|32.32|32.47|32.29|32.5|32.32|32.47|32.29|4
1735616900000|2024-12-31 03:48:20|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735616910000|2024-12-31 03:48:30|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735616920000|2024-12-31 03:48:40|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|2
1735616940000|2024-12-31 03:49:00|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735616950000|2024-12-31 03:49:10|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735616960000|2024-12-31 03:49:20|32.52|32.34|32.52|32.34|32.53|32.35|32.52|32.34|3
1735616980000|2024-12-31 03:49:40|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|3
1735616990000|2024-12-31 03:49:50|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617000000|2024-12-31 03:50:00|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735617020000|2024-12-31 03:50:20|32.46|32.28|32.47|32.29|32.48|32.3|32.46|32.28|6
1735617030000|2024-12-31 03:50:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617040000|2024-12-31 03:50:40|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|4
1735617050000|2024-12-31 03:50:50|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735617060000|2024-12-31 03:51:00|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617080000|2024-12-31 03:51:20|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735617090000|2024-12-31 03:51:30|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735617100000|2024-12-31 03:51:40|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735617130000|2024-12-31 03:52:10|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|3
1735617140000|2024-12-31 03:52:20|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|3
1735617160000|2024-12-31 03:52:40|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735617190000|2024-12-31 03:53:10|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735617200000|2024-12-31 03:53:20|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|4
1735617210000|2024-12-31 03:53:30|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|2
1735617220000|2024-12-31 03:53:40|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735617230000|2024-12-31 03:53:50|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735617240000|2024-12-31 03:54:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617250000|2024-12-31 03:54:10|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|2
1735617260000|2024-12-31 03:54:20|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735617270000|2024-12-31 03:54:30|32.5|32.32|32.5|32.32|32.51|32.33|32.5|32.32|3
1735617280000|2024-12-31 03:54:40|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735617290000|2024-12-31 03:54:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735617300000|2024-12-31 03:55:00|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735617310000|2024-12-31 03:55:10|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735617320000|2024-12-31 03:55:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617340000|2024-12-31 03:55:40|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|3
1735617350000|2024-12-31 03:55:50|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735617380000|2024-12-31 03:56:20|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735617390000|2024-12-31 03:56:30|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735617400000|2024-12-31 03:56:40|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617440000|2024-12-31 03:57:20|32.49|32.31|32.51|32.33|32.51|32.33|32.49|32.31|3
1735617450000|2024-12-31 03:57:30|32.52|32.34|32.54|32.36|32.54|32.36|32.52|32.34|3
1735617470000|2024-12-31 03:57:50|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617490000|2024-12-31 03:58:10|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735617500000|2024-12-31 03:58:20|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735617510000|2024-12-31 03:58:30|32.52|32.34|32.52|32.34|32.53|32.35|32.52|32.34|3
1735617530000|2024-12-31 03:58:50|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735617540000|2024-12-31 03:59:00|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|3
1735617550000|2024-12-31 03:59:10|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735617560000|2024-12-31 03:59:20|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735617600000|2024-12-31 04:00:00|32.48|32.3|32.48|32.3|32.48|32.3|32.47|32.29|5
1735617610000|2024-12-31 04:00:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735617630000|2024-12-31 04:00:30|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|2
1735617640000|2024-12-31 04:00:40|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735617650000|2024-12-31 04:00:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735617660000|2024-12-31 04:01:00|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735617670000|2024-12-31 04:01:10|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735617680000|2024-12-31 04:01:20|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735617690000|2024-12-31 04:01:30|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735617710000|2024-12-31 04:01:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735617720000|2024-12-31 04:02:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617730000|2024-12-31 04:02:10|32.52|32.34|32.52|32.34|32.52|32.34|32.51|32.33|3
1735617740000|2024-12-31 04:02:20|32.53|32.35|32.53|32.35|32.53|32.35|32.52|32.34|3
1735617760000|2024-12-31 04:02:40|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735617780000|2024-12-31 04:03:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617790000|2024-12-31 04:03:10|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|3
1735617800000|2024-12-31 04:03:20|32.53|32.35|32.53|32.35|32.54|32.36|32.53|32.35|3
1735617810000|2024-12-31 04:03:30|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735617820000|2024-12-31 04:03:40|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617830000|2024-12-31 04:03:50|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735617860000|2024-12-31 04:04:20|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617870000|2024-12-31 04:04:30|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735617890000|2024-12-31 04:04:50|32.55|32.37|32.57|32.39|32.57|32.39|32.55|32.37|3
1735617900000|2024-12-31 04:05:00|32.56|32.38|32.57|32.39|32.57|32.39|32.56|32.38|4
1735617920000|2024-12-31 04:05:20|32.58|32.4|32.6|32.42|32.6|32.42|32.58|32.4|3
1735617930000|2024-12-31 04:05:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735617950000|2024-12-31 04:05:50|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735617960000|2024-12-31 04:06:00|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|4
1735617970000|2024-12-31 04:06:10|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|4
1735617980000|2024-12-31 04:06:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735617990000|2024-12-31 04:06:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735618000000|2024-12-31 04:06:40|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735618020000|2024-12-31 04:07:00|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|8
1735618040000|2024-12-31 04:07:20|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735618050000|2024-12-31 04:07:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735618060000|2024-12-31 04:07:40|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735618080000|2024-12-31 04:08:00|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735618090000|2024-12-31 04:08:10|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735618100000|2024-12-31 04:08:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735618110000|2024-12-31 04:08:30|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|3
1735618120000|2024-12-31 04:08:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735618140000|2024-12-31 04:09:00|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735618150000|2024-12-31 04:09:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735618160000|2024-12-31 04:09:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735618170000|2024-12-31 04:09:30|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735618180000|2024-12-31 04:09:40|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735618200000|2024-12-31 04:10:00|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735618210000|2024-12-31 04:10:10|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735618230000|2024-12-31 04:10:30|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735618240000|2024-12-31 04:10:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735618260000|2024-12-31 04:11:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735618270000|2024-12-31 04:11:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735618280000|2024-12-31 04:11:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735618290000|2024-12-31 04:11:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735618300000|2024-12-31 04:11:40|32.73|32.55|32.73|32.55|32.74|32.56|32.73|32.55|3
1735618330000|2024-12-31 04:12:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735618340000|2024-12-31 04:12:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735618350000|2024-12-31 04:12:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735618360000|2024-12-31 04:12:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735618380000|2024-12-31 04:13:00|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735618390000|2024-12-31 04:13:10|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735618400000|2024-12-31 04:13:20|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735618420000|2024-12-31 04:13:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735618440000|2024-12-31 04:14:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735618450000|2024-12-31 04:14:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|6
1735618470000|2024-12-31 04:14:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735618490000|2024-12-31 04:14:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|4
1735618500000|2024-12-31 04:15:00|32.69|32.51|32.69|32.51|32.69|32.51|32.67|32.49|5
1735618520000|2024-12-31 04:15:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735618530000|2024-12-31 04:15:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735618550000|2024-12-31 04:15:50|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735618560000|2024-12-31 04:16:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735618570000|2024-12-31 04:16:10|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735618580000|2024-12-31 04:16:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735618600000|2024-12-31 04:16:40|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735618610000|2024-12-31 04:16:50|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735618630000|2024-12-31 04:17:10|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|5
1735618640000|2024-12-31 04:17:20|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735618650000|2024-12-31 04:17:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735618660000|2024-12-31 04:17:40|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735618670000|2024-12-31 04:17:50|32.58|32.4|32.56|32.38|32.58|32.4|32.56|32.38|3
1735618680000|2024-12-31 04:18:00|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735618700000|2024-12-31 04:18:20|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735618710000|2024-12-31 04:18:30|32.58|32.4|32.58|32.4|32.59|32.41|32.58|32.4|3
1735618720000|2024-12-31 04:18:40|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735618730000|2024-12-31 04:18:50|32.59|32.41|32.62|32.44|32.62|32.44|32.59|32.41|4
1735618740000|2024-12-31 04:19:00|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735618750000|2024-12-31 04:19:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735618760000|2024-12-31 04:19:20|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735618780000|2024-12-31 04:19:40|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735618790000|2024-12-31 04:19:50|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735618800000|2024-12-31 04:20:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735618810000|2024-12-31 04:20:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735618830000|2024-12-31 04:20:30|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735618840000|2024-12-31 04:20:40|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735618850000|2024-12-31 04:20:50|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735618860000|2024-12-31 04:21:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735618880000|2024-12-31 04:21:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735618900000|2024-12-31 04:21:40|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735618910000|2024-12-31 04:21:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735618930000|2024-12-31 04:22:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735618940000|2024-12-31 04:22:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735618960000|2024-12-31 04:22:40|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735618980000|2024-12-31 04:23:00|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|4
1735619000000|2024-12-31 04:23:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735619040000|2024-12-31 04:24:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735619050000|2024-12-31 04:24:10|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735619060000|2024-12-31 04:24:20|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735619080000|2024-12-31 04:24:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735619090000|2024-12-31 04:24:50|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735619110000|2024-12-31 04:25:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735619130000|2024-12-31 04:25:30|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735619150000|2024-12-31 04:25:50|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735619160000|2024-12-31 04:26:00|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735619200000|2024-12-31 04:26:40|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735619230000|2024-12-31 04:27:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735619240000|2024-12-31 04:27:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735619250000|2024-12-31 04:27:30|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|4
1735619260000|2024-12-31 04:27:40|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735619270000|2024-12-31 04:27:50|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735619280000|2024-12-31 04:28:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735619330000|2024-12-31 04:28:50|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735619340000|2024-12-31 04:29:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735619380000|2024-12-31 04:29:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735619440000|2024-12-31 04:30:40|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|3
1735619470000|2024-12-31 04:31:10|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735619480000|2024-12-31 04:31:20|32.68|32.5|32.66|32.48|32.68|32.5|32.66|32.48|3
1735619500000|2024-12-31 04:31:40|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735619520000|2024-12-31 04:32:00|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735619540000|2024-12-31 04:32:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735619550000|2024-12-31 04:32:30|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735619560000|2024-12-31 04:32:40|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735619570000|2024-12-31 04:32:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735619580000|2024-12-31 04:33:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735619600000|2024-12-31 04:33:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735619610000|2024-12-31 04:33:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735619620000|2024-12-31 04:33:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735619630000|2024-12-31 04:33:50|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735619650000|2024-12-31 04:34:10|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735619660000|2024-12-31 04:34:20|32.74|32.56|32.71|32.53|32.74|32.56|32.71|32.53|4
1735619680000|2024-12-31 04:34:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735619690000|2024-12-31 04:34:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735619700000|2024-12-31 04:35:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735619710000|2024-12-31 04:35:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735619730000|2024-12-31 04:35:30|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735619740000|2024-12-31 04:35:40|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735619760000|2024-12-31 04:36:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735619780000|2024-12-31 04:36:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|4
1735619790000|2024-12-31 04:36:30|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|7
1735619800000|2024-12-31 04:36:40|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735619810000|2024-12-31 04:36:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735619820000|2024-12-31 04:37:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735619850000|2024-12-31 04:37:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735619860000|2024-12-31 04:37:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735619870000|2024-12-31 04:37:50|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735620000000|2024-12-31 04:40:00|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735620020000|2024-12-31 04:40:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735620030000|2024-12-31 04:40:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735620040000|2024-12-31 04:40:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735620050000|2024-12-31 04:40:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735620060000|2024-12-31 04:41:00|32.65|32.47|32.63|32.45|32.65|32.47|32.63|32.45|3
1735620070000|2024-12-31 04:41:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735620080000|2024-12-31 04:41:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735620090000|2024-12-31 04:41:30|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735620120000|2024-12-31 04:42:00|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735620140000|2024-12-31 04:42:20|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735620150000|2024-12-31 04:42:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735620210000|2024-12-31 04:43:30|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735620250000|2024-12-31 04:44:10|32.6|32.42|32.57|32.39|32.6|32.42|32.57|32.39|4
1735620260000|2024-12-31 04:44:20|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735620270000|2024-12-31 04:44:30|32.55|32.37|32.55|32.37|32.56|32.38|32.55|32.37|13
1735620280000|2024-12-31 04:44:40|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735620300000|2024-12-31 04:45:00|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735620320000|2024-12-31 04:45:20|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735620340000|2024-12-31 04:45:40|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735620350000|2024-12-31 04:45:50|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735620360000|2024-12-31 04:46:00|32.54|32.36|32.52|32.34|32.54|32.36|32.52|32.34|3
1735620390000|2024-12-31 04:46:30|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735620400000|2024-12-31 04:46:40|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735620410000|2024-12-31 04:46:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735620420000|2024-12-31 04:47:00|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735620430000|2024-12-31 04:47:10|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735620440000|2024-12-31 04:47:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735620450000|2024-12-31 04:47:30|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735620460000|2024-12-31 04:47:40|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735620500000|2024-12-31 04:48:20|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735620520000|2024-12-31 04:48:40|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|3
1735620530000|2024-12-31 04:48:50|32.51|32.33|32.52|32.34|32.52|32.34|32.51|32.33|2
1735620540000|2024-12-31 04:49:00|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735620550000|2024-12-31 04:49:10|32.53|32.35|32.51|32.33|32.53|32.35|32.51|32.33|3
1735620560000|2024-12-31 04:49:20|32.5|32.32|32.5|32.32|32.5|32.32|32.49|32.31|3
1735620570000|2024-12-31 04:49:30|32.49|32.31|32.47|32.29|32.49|32.31|32.47|32.29|3
1735620600000|2024-12-31 04:50:00|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735620620000|2024-12-31 04:50:20|32.47|32.29|32.47|32.29|32.47|32.29|32.46|32.28|3
1735620630000|2024-12-31 04:50:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735620660000|2024-12-31 04:51:00|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735620670000|2024-12-31 04:51:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735620680000|2024-12-31 04:51:20|32.48|32.3|32.46|32.28|32.48|32.3|32.46|32.28|3
1735620700000|2024-12-31 04:51:40|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735620710000|2024-12-31 04:51:50|32.44|32.26|32.43|32.25|32.44|32.26|32.43|32.25|2
1735620750000|2024-12-31 04:52:30|32.44|32.26|32.44|32.26|32.45|32.27|32.44|32.26|3
1735620760000|2024-12-31 04:52:40|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735620770000|2024-12-31 04:52:50|32.44|32.26|32.44|32.26|32.44|32.26|32.44|32.26|1
1735620810000|2024-12-31 04:53:30|32.45|32.27|32.44|32.26|32.45|32.27|32.44|32.26|2
1735620840000|2024-12-31 04:54:00|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735620850000|2024-12-31 04:54:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735620860000|2024-12-31 04:54:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735620870000|2024-12-31 04:54:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735620880000|2024-12-31 04:54:40|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735620900000|2024-12-31 04:55:00|32.51|32.33|32.51|32.33|32.51|32.33|32.5|32.32|3
1735620910000|2024-12-31 04:55:10|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|2
1735620920000|2024-12-31 04:55:20|32.54|32.36|32.52|32.34|32.54|32.36|32.52|32.34|3
1735620930000|2024-12-31 04:55:30|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735620940000|2024-12-31 04:55:40|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735620950000|2024-12-31 04:55:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735620960000|2024-12-31 04:56:00|32.51|32.33|32.48|32.3|32.51|32.33|32.48|32.3|3
1735620970000|2024-12-31 04:56:10|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735620980000|2024-12-31 04:56:20|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735620990000|2024-12-31 04:56:30|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735621000000|2024-12-31 04:56:40|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735621010000|2024-12-31 04:56:50|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735621030000|2024-12-31 04:57:10|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735621040000|2024-12-31 04:57:20|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|4
1735621060000|2024-12-31 04:57:40|32.51|32.33|32.52|32.34|32.52|32.34|32.51|32.33|2
1735621070000|2024-12-31 04:57:50|32.53|32.35|32.51|32.33|32.53|32.35|32.51|32.33|3
1735621080000|2024-12-31 04:58:00|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|4
1735621100000|2024-12-31 04:58:20|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735621120000|2024-12-31 04:58:40|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735621160000|2024-12-31 04:59:20|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735621170000|2024-12-31 04:59:30|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735621180000|2024-12-31 04:59:40|32.5|32.32|32.51|32.33|32.52|32.34|32.5|32.32|4
1735621190000|2024-12-31 04:59:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735621210000|2024-12-31 05:00:10|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735621220000|2024-12-31 05:00:20|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|3
1735621230000|2024-12-31 05:00:30|32.55|32.37|32.55|32.37|32.55|32.37|32.54|32.36|3
1735621240000|2024-12-31 05:00:40|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735621260000|2024-12-31 05:01:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735621270000|2024-12-31 05:01:10|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735621280000|2024-12-31 05:01:20|32.56|32.38|32.58|32.4|32.58|32.4|32.56|32.38|3
1735621310000|2024-12-31 05:01:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735621330000|2024-12-31 05:02:10|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735621350000|2024-12-31 05:02:30|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735621360000|2024-12-31 05:02:40|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735621370000|2024-12-31 05:02:50|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735621380000|2024-12-31 05:03:00|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735621390000|2024-12-31 05:03:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735621400000|2024-12-31 05:03:20|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735621410000|2024-12-31 05:03:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735621420000|2024-12-31 05:03:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735621440000|2024-12-31 05:04:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735621450000|2024-12-31 05:04:10|32.68|32.5|32.66|32.48|32.68|32.5|32.66|32.48|2
1735621460000|2024-12-31 05:04:20|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|2
1735621470000|2024-12-31 05:04:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735621480000|2024-12-31 05:04:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735621490000|2024-12-31 05:04:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735621500000|2024-12-31 05:05:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735621510000|2024-12-31 05:05:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735621520000|2024-12-31 05:05:20|32.72|32.54|32.72|32.54|32.73|32.55|32.71|32.53|5
1735621530000|2024-12-31 05:05:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735621540000|2024-12-31 05:05:40|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735621560000|2024-12-31 05:06:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735621570000|2024-12-31 05:06:10|32.74|32.56|32.78|32.6|32.78|32.6|32.74|32.56|4
1735621580000|2024-12-31 05:06:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735621590000|2024-12-31 05:06:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735621610000|2024-12-31 05:06:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735621620000|2024-12-31 05:07:00|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|4
1735621640000|2024-12-31 05:07:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735621680000|2024-12-31 05:08:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735621690000|2024-12-31 05:08:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735621700000|2024-12-31 05:08:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735621710000|2024-12-31 05:08:30|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735621720000|2024-12-31 05:08:40|32.8|32.62|32.77|32.59|32.8|32.62|32.77|32.59|4
1735621740000|2024-12-31 05:09:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735621750000|2024-12-31 05:09:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735621760000|2024-12-31 05:09:20|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735621770000|2024-12-31 05:09:30|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735621780000|2024-12-31 05:09:40|32.72|32.54|32.76|32.58|32.76|32.58|32.72|32.54|4
1735621800000|2024-12-31 05:10:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735621810000|2024-12-31 05:10:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735621820000|2024-12-31 05:10:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735621840000|2024-12-31 05:10:40|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735621850000|2024-12-31 05:10:50|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|4
1735621860000|2024-12-31 05:11:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735621870000|2024-12-31 05:11:10|32.71|32.53|32.68|32.5|32.71|32.53|32.68|32.5|4
1735621890000|2024-12-31 05:11:30|32.67|32.49|32.67|32.49|32.68|32.5|32.66|32.48|5
1735621900000|2024-12-31 05:11:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735621910000|2024-12-31 05:11:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735621920000|2024-12-31 05:12:00|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|4
1735621930000|2024-12-31 05:12:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735621940000|2024-12-31 05:12:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735621960000|2024-12-31 05:12:40|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735621970000|2024-12-31 05:12:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735621980000|2024-12-31 05:13:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735621990000|2024-12-31 05:13:10|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735622000000|2024-12-31 05:13:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735622010000|2024-12-31 05:13:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735622030000|2024-12-31 05:13:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735622050000|2024-12-31 05:14:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735622060000|2024-12-31 05:14:20|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735622070000|2024-12-31 05:14:30|32.67|32.49|32.65|32.47|32.67|32.49|32.65|32.47|3
1735622080000|2024-12-31 05:14:40|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735622100000|2024-12-31 05:15:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735622110000|2024-12-31 05:15:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735622120000|2024-12-31 05:15:20|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735622150000|2024-12-31 05:15:50|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735622160000|2024-12-31 05:16:00|32.58|32.4|32.56|32.38|32.58|32.4|32.56|32.38|3
1735622170000|2024-12-31 05:16:10|32.55|32.37|32.53|32.35|32.55|32.37|32.53|32.35|3
1735622180000|2024-12-31 05:16:20|32.54|32.36|32.51|32.33|32.54|32.36|32.51|32.33|4
1735622190000|2024-12-31 05:16:30|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735622200000|2024-12-31 05:16:40|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735622210000|2024-12-31 05:16:50|32.51|32.33|32.51|32.33|32.51|32.33|32.5|32.32|3
1735622220000|2024-12-31 05:17:00|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735622230000|2024-12-31 05:17:10|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735622260000|2024-12-31 05:17:40|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735622270000|2024-12-31 05:17:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735622290000|2024-12-31 05:18:10|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735622300000|2024-12-31 05:18:20|32.49|32.31|32.49|32.31|32.5|32.32|32.49|32.31|3
1735622310000|2024-12-31 05:18:30|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735622330000|2024-12-31 05:18:50|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735622340000|2024-12-31 05:19:00|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735622370000|2024-12-31 05:19:30|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735622380000|2024-12-31 05:19:40|32.49|32.31|32.52|32.34|32.52|32.34|32.49|32.31|4
1735622390000|2024-12-31 05:19:50|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735622400000|2024-12-31 05:20:00|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735622410000|2024-12-31 05:20:10|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|6
1735622450000|2024-12-31 05:20:50|32.5|32.32|32.53|32.35|32.53|32.35|32.5|32.32|3
1735622460000|2024-12-31 05:21:00|32.54|32.36|32.56|32.38|32.56|32.38|32.54|32.36|3
1735622470000|2024-12-31 05:21:10|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735622480000|2024-12-31 05:21:20|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735622490000|2024-12-31 05:21:30|32.6|32.42|32.61|32.43|32.61|32.43|32.59|32.41|4
1735622500000|2024-12-31 05:21:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735622510000|2024-12-31 05:21:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735622520000|2024-12-31 05:22:00|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735622530000|2024-12-31 05:22:10|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735622540000|2024-12-31 05:22:20|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735622560000|2024-12-31 05:22:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735622570000|2024-12-31 05:22:50|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735622580000|2024-12-31 05:23:00|32.71|32.53|32.7|32.52|32.71|32.53|32.69|32.51|4
1735622590000|2024-12-31 05:23:10|32.71|32.53|32.71|32.53|32.71|32.53|32.7|32.52|3
1735622600000|2024-12-31 05:23:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735622610000|2024-12-31 05:23:30|32.74|32.56|32.78|32.6|32.78|32.6|32.74|32.56|4
1735622620000|2024-12-31 05:23:40|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735622630000|2024-12-31 05:23:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735622640000|2024-12-31 05:24:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735622650000|2024-12-31 05:24:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735622660000|2024-12-31 05:24:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735622680000|2024-12-31 05:24:40|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|3
1735622690000|2024-12-31 05:24:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735622700000|2024-12-31 05:25:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735622710000|2024-12-31 05:25:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735622720000|2024-12-31 05:25:20|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735622740000|2024-12-31 05:25:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735622760000|2024-12-31 05:26:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735622770000|2024-12-31 05:26:10|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|3
1735622780000|2024-12-31 05:26:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735622790000|2024-12-31 05:26:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735622810000|2024-12-31 05:26:50|32.72|32.54|32.71|32.53|32.73|32.55|32.71|32.53|6
1735622820000|2024-12-31 05:27:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735622830000|2024-12-31 05:27:10|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735622840000|2024-12-31 05:27:20|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|6
1735622850000|2024-12-31 05:27:30|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735622870000|2024-12-31 05:27:50|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735622890000|2024-12-31 05:28:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735622900000|2024-12-31 05:28:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735622910000|2024-12-31 05:28:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735622930000|2024-12-31 05:28:50|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735622940000|2024-12-31 05:29:00|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735622950000|2024-12-31 05:29:10|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|5
1735622960000|2024-12-31 05:29:20|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735623000000|2024-12-31 05:30:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735623010000|2024-12-31 05:30:10|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735623020000|2024-12-31 05:30:20|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|6
1735623040000|2024-12-31 05:30:40|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735623050000|2024-12-31 05:30:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735623060000|2024-12-31 05:31:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735623070000|2024-12-31 05:31:10|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735623080000|2024-12-31 05:31:20|32.76|32.58|32.74|32.56|32.76|32.58|32.74|32.56|3
1735623090000|2024-12-31 05:31:30|32.75|32.57|32.74|32.56|32.75|32.57|32.73|32.55|4
1735623100000|2024-12-31 05:31:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735623110000|2024-12-31 05:31:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735623120000|2024-12-31 05:32:00|32.7|32.52|32.68|32.5|32.7|32.52|32.68|32.5|3
1735623140000|2024-12-31 05:32:20|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735623150000|2024-12-31 05:32:30|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735623160000|2024-12-31 05:32:40|32.69|32.51|32.71|32.53|32.71|32.53|32.69|32.51|3
1735623170000|2024-12-31 05:32:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735623180000|2024-12-31 05:33:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735623190000|2024-12-31 05:33:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|4
1735623200000|2024-12-31 05:33:20|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735623210000|2024-12-31 05:33:30|32.74|32.56|32.71|32.53|32.74|32.56|32.71|32.53|4
1735623220000|2024-12-31 05:33:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735623240000|2024-12-31 05:34:00|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735623260000|2024-12-31 05:34:20|32.72|32.54|32.72|32.54|32.72|32.54|32.71|32.53|5
1735623270000|2024-12-31 05:34:30|32.73|32.55|32.75|32.57|32.75|32.57|32.73|32.55|5
1735623280000|2024-12-31 05:34:40|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735623290000|2024-12-31 05:34:50|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|4
1735623300000|2024-12-31 05:35:00|32.78|32.6|32.78|32.6|32.79|32.61|32.77|32.59|7
1735623310000|2024-12-31 05:35:10|32.79|32.61|32.8|32.62|32.81|32.63|32.79|32.61|4
1735623320000|2024-12-31 05:35:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735623330000|2024-12-31 05:35:30|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735623340000|2024-12-31 05:35:40|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|4
1735623350000|2024-12-31 05:35:50|32.76|32.58|32.76|32.58|32.77|32.59|32.75|32.57|5
1735623360000|2024-12-31 05:36:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735623370000|2024-12-31 05:36:10|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735623380000|2024-12-31 05:36:20|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735623390000|2024-12-31 05:36:30|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735623400000|2024-12-31 05:36:40|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|4
1735623410000|2024-12-31 05:36:50|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735623420000|2024-12-31 05:37:00|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735623430000|2024-12-31 05:37:10|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735623440000|2024-12-31 05:37:20|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|4
1735623450000|2024-12-31 05:37:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735623460000|2024-12-31 05:37:40|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735623480000|2024-12-31 05:38:00|32.83|32.65|32.85|32.67|32.85|32.67|32.83|32.65|3
1735623490000|2024-12-31 05:38:10|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735623500000|2024-12-31 05:38:20|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735623540000|2024-12-31 05:39:00|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735623550000|2024-12-31 05:39:10|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735623560000|2024-12-31 05:39:20|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|4
1735623570000|2024-12-31 05:39:30|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|4
1735623580000|2024-12-31 05:39:40|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735623600000|2024-12-31 05:40:00|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735623610000|2024-12-31 05:40:10|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735623620000|2024-12-31 05:40:20|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|5
1735623630000|2024-12-31 05:40:30|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735623660000|2024-12-31 05:41:00|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735623670000|2024-12-31 05:41:10|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735623690000|2024-12-31 05:41:30|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735623700000|2024-12-31 05:41:40|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735623710000|2024-12-31 05:41:50|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735623750000|2024-12-31 05:42:30|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735623760000|2024-12-31 05:42:40|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735623770000|2024-12-31 05:42:50|32.79|32.61|32.76|32.58|32.79|32.61|32.76|32.58|3
1735623780000|2024-12-31 05:43:00|32.77|32.59|32.76|32.58|32.78|32.6|32.76|32.58|4
1735623790000|2024-12-31 05:43:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735623800000|2024-12-31 05:43:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735623810000|2024-12-31 05:43:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735623820000|2024-12-31 05:43:40|32.78|32.6|32.76|32.58|32.78|32.6|32.76|32.58|3
1735623850000|2024-12-31 05:44:10|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|4
1735623860000|2024-12-31 05:44:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735623870000|2024-12-31 05:44:30|32.78|32.6|32.78|32.6|32.78|32.6|32.77|32.59|3
1735623880000|2024-12-31 05:44:40|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735623890000|2024-12-31 05:44:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735623900000|2024-12-31 05:45:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735623910000|2024-12-31 05:45:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735623920000|2024-12-31 05:45:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735623930000|2024-12-31 05:45:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735623960000|2024-12-31 05:46:00|32.76|32.58|32.77|32.59|32.78|32.6|32.76|32.58|4
1735623980000|2024-12-31 05:46:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735623990000|2024-12-31 05:46:30|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735624000000|2024-12-31 05:46:40|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735624010000|2024-12-31 05:46:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735624070000|2024-12-31 05:47:50|32.76|32.58|32.74|32.56|32.76|32.58|32.74|32.56|2
1735624080000|2024-12-31 05:48:00|32.75|32.57|32.75|32.57|32.75|32.57|32.74|32.56|3
1735624090000|2024-12-31 05:48:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735624100000|2024-12-31 05:48:20|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735624110000|2024-12-31 05:48:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735624120000|2024-12-31 05:48:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735624130000|2024-12-31 05:48:50|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735624140000|2024-12-31 05:49:00|32.66|32.48|32.65|32.47|32.66|32.48|32.64|32.46|4
1735624150000|2024-12-31 05:49:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735624160000|2024-12-31 05:49:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735624180000|2024-12-31 05:49:40|32.68|32.5|32.7|32.52|32.7|32.52|32.68|32.5|3
1735624200000|2024-12-31 05:50:00|32.71|32.53|32.71|32.53|32.72|32.54|32.7|32.52|5
1735624210000|2024-12-31 05:50:10|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735624220000|2024-12-31 05:50:20|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735624230000|2024-12-31 05:50:30|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735624240000|2024-12-31 05:50:40|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|3
1735624260000|2024-12-31 05:51:00|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735624270000|2024-12-31 05:51:10|32.68|32.5|32.71|32.53|32.71|32.53|32.67|32.49|6
1735624280000|2024-12-31 05:51:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735624290000|2024-12-31 05:51:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|4
1735624300000|2024-12-31 05:51:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735624320000|2024-12-31 05:52:00|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|4
1735624330000|2024-12-31 05:52:10|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735624340000|2024-12-31 05:52:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735624350000|2024-12-31 05:52:30|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735624360000|2024-12-31 05:52:40|32.66|32.48|32.68|32.5|32.68|32.5|32.66|32.48|3
1735624370000|2024-12-31 05:52:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735624390000|2024-12-31 05:53:10|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735624400000|2024-12-31 05:53:20|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735624410000|2024-12-31 05:53:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735624420000|2024-12-31 05:53:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735624440000|2024-12-31 05:54:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735624450000|2024-12-31 05:54:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735624470000|2024-12-31 05:54:30|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735624480000|2024-12-31 05:54:40|32.73|32.55|32.75|32.57|32.75|32.57|32.73|32.55|3
1735624510000|2024-12-31 05:55:10|32.74|32.56|32.74|32.56|32.74|32.56|32.73|32.55|3
1735624530000|2024-12-31 05:55:30|32.76|32.58|32.78|32.6|32.78|32.6|32.74|32.56|5
1735624540000|2024-12-31 05:55:40|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735624550000|2024-12-31 05:55:50|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735624560000|2024-12-31 05:56:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735624570000|2024-12-31 05:56:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735624580000|2024-12-31 05:56:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735624590000|2024-12-31 05:56:30|32.78|32.6|32.78|32.6|32.79|32.61|32.78|32.6|5
1735624630000|2024-12-31 05:57:10|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735624640000|2024-12-31 05:57:20|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735624660000|2024-12-31 05:57:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735624670000|2024-12-31 05:57:50|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735624680000|2024-12-31 05:58:00|32.74|32.56|32.74|32.56|32.74|32.56|32.73|32.55|3
1735624690000|2024-12-31 05:58:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735624700000|2024-12-31 05:58:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735624710000|2024-12-31 05:58:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735624760000|2024-12-31 05:59:20|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735624770000|2024-12-31 05:59:30|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735624780000|2024-12-31 05:59:40|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735624790000|2024-12-31 05:59:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735624800000|2024-12-31 06:00:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|5
1735624810000|2024-12-31 06:00:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735624820000|2024-12-31 06:00:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|8
1735624830000|2024-12-31 06:00:30|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735624840000|2024-12-31 06:00:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735624850000|2024-12-31 06:00:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735624860000|2024-12-31 06:01:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735624870000|2024-12-31 06:01:10|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735624880000|2024-12-31 06:01:20|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735624900000|2024-12-31 06:01:40|32.67|32.49|32.66|32.48|32.67|32.49|32.65|32.47|4
1735624910000|2024-12-31 06:01:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735624920000|2024-12-31 06:02:00|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735624930000|2024-12-31 06:02:10|32.64|32.46|32.64|32.46|32.65|32.47|32.64|32.46|3
1735624940000|2024-12-31 06:02:20|32.65|32.47|32.68|32.5|32.68|32.5|32.65|32.47|5
1735624950000|2024-12-31 06:02:30|32.69|32.51|32.72|32.54|32.72|32.54|32.68|32.5|7
1735624970000|2024-12-31 06:02:50|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735624980000|2024-12-31 06:03:00|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|4
1735625000000|2024-12-31 06:03:20|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735625010000|2024-12-31 06:03:30|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735625020000|2024-12-31 06:03:40|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735625040000|2024-12-31 06:04:00|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735625050000|2024-12-31 06:04:10|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735625060000|2024-12-31 06:04:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735625070000|2024-12-31 06:04:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735625100000|2024-12-31 06:05:00|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735625110000|2024-12-31 06:05:10|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|3
1735625120000|2024-12-31 06:05:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735625130000|2024-12-31 06:05:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735625170000|2024-12-31 06:06:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735625180000|2024-12-31 06:06:20|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735625200000|2024-12-31 06:06:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735625210000|2024-12-31 06:06:50|32.72|32.54|32.75|32.57|32.76|32.58|32.72|32.54|5
1735625220000|2024-12-31 06:07:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735625230000|2024-12-31 06:07:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735625240000|2024-12-31 06:07:20|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735625250000|2024-12-31 06:07:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735625260000|2024-12-31 06:07:40|32.82|32.64|32.8|32.62|32.82|32.64|32.8|32.62|3
1735625270000|2024-12-31 06:07:50|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|3
1735625280000|2024-12-31 06:08:00|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735625290000|2024-12-31 06:08:10|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735625300000|2024-12-31 06:08:20|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735625310000|2024-12-31 06:08:30|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735625320000|2024-12-31 06:08:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735625330000|2024-12-31 06:08:50|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735625340000|2024-12-31 06:09:00|32.87|32.69|32.87|32.69|32.87|32.69|32.86|32.68|3
1735625360000|2024-12-31 06:09:20|32.89|32.71|32.91|32.73|32.91|32.73|32.89|32.71|5
1735625370000|2024-12-31 06:09:30|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735625390000|2024-12-31 06:09:50|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735625400000|2024-12-31 06:10:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735625410000|2024-12-31 06:10:10|32.95|32.77|32.95|32.77|33.03|32.85|32.92|32.74|11
1735625420000|2024-12-31 06:10:20|32.96|32.78|32.97|32.79|32.99|32.81|32.95|32.77|8
1735625430000|2024-12-31 06:10:30|32.98|32.8|33.02|32.84|33.03|32.85|32.98|32.8|7
1735625440000|2024-12-31 06:10:40|33.01|32.83|33|32.82|33.02|32.84|33|32.82|8
1735625450000|2024-12-31 06:10:50|33.01|32.83|33.02|32.84|33.04|32.86|33.01|32.83|8
1735625460000|2024-12-31 06:11:00|33.03|32.85|33.03|32.85|33.04|32.86|33.02|32.84|5
1735625470000|2024-12-31 06:11:10|33.01|32.83|33.02|32.84|33.03|32.85|33.01|32.83|4
1735625480000|2024-12-31 06:11:20|33.03|32.85|33.04|32.86|33.04|32.86|33.03|32.85|2
1735625490000|2024-12-31 06:11:30|33.03|32.85|33.03|32.85|33.04|32.86|33.03|32.85|3
1735625500000|2024-12-31 06:11:40|33.01|32.83|33|32.82|33.01|32.83|33|32.82|2
1735625510000|2024-12-31 06:11:50|32.99|32.81|32.99|32.81|33|32.82|32.99|32.81|3
1735625520000|2024-12-31 06:12:00|32.98|32.8|32.98|32.8|33|32.82|32.98|32.8|3
1735625530000|2024-12-31 06:12:10|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735625540000|2024-12-31 06:12:20|33|32.82|33|32.82|33|32.82|32.99|32.81|3
1735625550000|2024-12-31 06:12:30|32.99|32.81|33|32.82|33|32.82|32.99|32.81|2
1735625560000|2024-12-31 06:12:40|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735625570000|2024-12-31 06:12:50|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|3
1735625590000|2024-12-31 06:13:10|32.97|32.79|32.97|32.79|32.97|32.79|32.96|32.78|5
1735625600000|2024-12-31 06:13:20|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|2
1735625610000|2024-12-31 06:13:30|32.94|32.76|32.92|32.74|32.94|32.76|32.92|32.74|3
1735625620000|2024-12-31 06:13:40|32.91|32.73|32.93|32.75|32.93|32.75|32.91|32.73|5
1735625640000|2024-12-31 06:14:00|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735625650000|2024-12-31 06:14:10|32.94|32.76|32.94|32.76|32.95|32.77|32.94|32.76|3
1735625660000|2024-12-31 06:14:20|32.95|32.77|32.94|32.76|32.95|32.77|32.94|32.76|2
1735625670000|2024-12-31 06:14:30|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735625680000|2024-12-31 06:14:40|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735625690000|2024-12-31 06:14:50|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735625700000|2024-12-31 06:15:00|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735625710000|2024-12-31 06:15:10|32.89|32.71|32.86|32.68|32.89|32.71|32.86|32.68|4
1735625720000|2024-12-31 06:15:20|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735625730000|2024-12-31 06:15:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735625740000|2024-12-31 06:15:40|32.88|32.7|32.9|32.72|32.9|32.72|32.88|32.7|3
1735625750000|2024-12-31 06:15:50|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735625760000|2024-12-31 06:16:00|32.87|32.69|32.85|32.67|32.87|32.69|32.85|32.67|4
1735625770000|2024-12-31 06:16:10|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|2
1735625780000|2024-12-31 06:16:20|32.86|32.68|32.86|32.68|32.87|32.69|32.86|32.68|3
1735625810000|2024-12-31 06:16:50|32.87|32.69|32.87|32.69|32.88|32.7|32.87|32.69|3
1735625820000|2024-12-31 06:17:00|32.88|32.7|32.88|32.7|32.88|32.7|32.87|32.69|3
1735625830000|2024-12-31 06:17:10|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735625840000|2024-12-31 06:17:20|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735625850000|2024-12-31 06:17:30|32.92|32.74|32.94|32.76|32.94|32.76|32.92|32.74|3
1735625860000|2024-12-31 06:17:40|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735625870000|2024-12-31 06:17:50|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735625880000|2024-12-31 06:18:00|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735625890000|2024-12-31 06:18:10|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735625900000|2024-12-31 06:18:20|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735625910000|2024-12-31 06:18:30|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735625920000|2024-12-31 06:18:40|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735625930000|2024-12-31 06:18:50|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735625940000|2024-12-31 06:19:00|32.9|32.72|32.93|32.75|32.93|32.75|32.89|32.71|4
1735625960000|2024-12-31 06:19:20|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|5
1735625970000|2024-12-31 06:19:30|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735625980000|2024-12-31 06:19:40|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|4
1735625990000|2024-12-31 06:19:50|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735626000000|2024-12-31 06:20:00|32.93|32.75|32.96|32.78|32.96|32.78|32.93|32.75|4
1735626010000|2024-12-31 06:20:10|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735626020000|2024-12-31 06:20:20|32.97|32.79|32.97|32.79|32.97|32.79|32.96|32.78|3
1735626030000|2024-12-31 06:20:30|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735626050000|2024-12-31 06:20:50|32.98|32.8|32.97|32.79|32.98|32.8|32.96|32.78|4
1735626060000|2024-12-31 06:21:00|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735626070000|2024-12-31 06:21:10|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735626100000|2024-12-31 06:21:40|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735626110000|2024-12-31 06:21:50|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|2
1735626120000|2024-12-31 06:22:00|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735626130000|2024-12-31 06:22:10|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735626150000|2024-12-31 06:22:30|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735626160000|2024-12-31 06:22:40|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735626170000|2024-12-31 06:22:50|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735626180000|2024-12-31 06:23:00|32.95|32.77|32.95|32.77|32.95|32.77|32.95|32.77|1
1735626190000|2024-12-31 06:23:10|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735626200000|2024-12-31 06:23:20|32.95|32.77|32.92|32.74|32.95|32.77|32.92|32.74|4
1735626220000|2024-12-31 06:23:40|32.91|32.73|32.92|32.74|32.92|32.74|32.91|32.73|2
1735626230000|2024-12-31 06:23:50|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735626240000|2024-12-31 06:24:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735626250000|2024-12-31 06:24:10|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|3
1735626260000|2024-12-31 06:24:20|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735626270000|2024-12-31 06:24:30|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735626280000|2024-12-31 06:24:40|32.93|32.75|32.91|32.73|32.94|32.76|32.91|32.73|4
1735626290000|2024-12-31 06:24:50|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735626300000|2024-12-31 06:25:00|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735626310000|2024-12-31 06:25:10|32.88|32.7|32.86|32.68|32.88|32.7|32.86|32.68|3
1735626330000|2024-12-31 06:25:30|32.87|32.69|32.88|32.7|32.88|32.7|32.87|32.69|2
1735626340000|2024-12-31 06:25:40|32.89|32.71|32.89|32.71|32.89|32.71|32.88|32.7|3
1735626360000|2024-12-31 06:26:00|32.91|32.73|32.91|32.73|32.92|32.74|32.91|32.73|3
1735626370000|2024-12-31 06:26:10|32.9|32.72|32.9|32.72|32.91|32.73|32.9|32.72|3
1735626380000|2024-12-31 06:26:20|32.91|32.73|32.89|32.71|32.91|32.73|32.89|32.71|3
1735626390000|2024-12-31 06:26:30|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735626410000|2024-12-31 06:26:50|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735626420000|2024-12-31 06:27:00|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735626430000|2024-12-31 06:27:10|32.89|32.71|32.89|32.71|32.9|32.72|32.89|32.71|3
1735626440000|2024-12-31 06:27:20|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735626470000|2024-12-31 06:27:50|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735626480000|2024-12-31 06:28:00|32.89|32.71|32.89|32.71|32.9|32.72|32.89|32.71|3
1735626570000|2024-12-31 06:29:30|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735626580000|2024-12-31 06:29:40|32.89|32.71|32.9|32.72|32.9|32.72|32.89|32.71|2
1735626590000|2024-12-31 06:29:50|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735626610000|2024-12-31 06:30:10|32.9|32.72|32.9|32.72|32.9|32.72|32.89|32.71|3
1735626620000|2024-12-31 06:30:20|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735626670000|2024-12-31 06:31:10|32.87|32.69|32.85|32.67|32.87|32.69|32.85|32.67|3
1735626680000|2024-12-31 06:31:20|32.84|32.66|32.85|32.67|32.86|32.68|32.84|32.66|4
1735626690000|2024-12-31 06:31:30|32.86|32.68|32.86|32.68|32.86|32.68|32.85|32.67|3
1735626700000|2024-12-31 06:31:40|32.87|32.69|32.88|32.7|32.88|32.7|32.87|32.69|2
1735626710000|2024-12-31 06:31:50|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735626720000|2024-12-31 06:32:00|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735626730000|2024-12-31 06:32:10|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735626750000|2024-12-31 06:32:30|32.89|32.71|32.91|32.73|32.91|32.73|32.89|32.71|3
1735626760000|2024-12-31 06:32:40|32.9|32.72|32.89|32.71|32.91|32.73|32.89|32.71|4
1735626780000|2024-12-31 06:33:00|32.9|32.72|32.88|32.7|32.9|32.72|32.88|32.7|3
1735626790000|2024-12-31 06:33:10|32.87|32.69|32.83|32.65|32.87|32.69|32.83|32.65|8
1735626800000|2024-12-31 06:33:20|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735626810000|2024-12-31 06:33:30|32.84|32.66|32.82|32.64|32.84|32.66|32.82|32.64|5
1735626820000|2024-12-31 06:33:40|32.81|32.63|32.78|32.6|32.81|32.63|32.78|32.6|3
1735626830000|2024-12-31 06:33:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735626840000|2024-12-31 06:34:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735626850000|2024-12-31 06:34:10|32.77|32.59|32.77|32.59|32.78|32.6|32.77|32.59|3
1735626860000|2024-12-31 06:34:20|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|3
1735626870000|2024-12-31 06:34:30|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|5
1735626880000|2024-12-31 06:34:40|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735626890000|2024-12-31 06:34:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735626900000|2024-12-31 06:35:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735626930000|2024-12-31 06:35:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735626940000|2024-12-31 06:35:40|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|4
1735626950000|2024-12-31 06:35:50|32.74|32.56|32.77|32.59|32.77|32.59|32.74|32.56|4
1735626970000|2024-12-31 06:36:10|32.76|32.58|32.73|32.55|32.77|32.59|32.73|32.55|6
1735626980000|2024-12-31 06:36:20|32.74|32.56|32.76|32.58|32.77|32.59|32.74|32.56|4
1735626990000|2024-12-31 06:36:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735627000000|2024-12-31 06:36:40|32.79|32.61|32.79|32.61|32.81|32.63|32.79|32.61|5
1735627010000|2024-12-31 06:36:50|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735627020000|2024-12-31 06:37:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735627030000|2024-12-31 06:37:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735627040000|2024-12-31 06:37:20|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735627050000|2024-12-31 06:37:30|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735627060000|2024-12-31 06:37:40|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735627070000|2024-12-31 06:37:50|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735627090000|2024-12-31 06:38:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735627100000|2024-12-31 06:38:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735627110000|2024-12-31 06:38:30|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|3
1735627120000|2024-12-31 06:38:40|32.77|32.59|32.77|32.59|32.78|32.6|32.77|32.59|3
1735627150000|2024-12-31 06:39:10|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735627160000|2024-12-31 06:39:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735627170000|2024-12-31 06:39:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735627180000|2024-12-31 06:39:40|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735627200000|2024-12-31 06:40:00|32.75|32.57|32.72|32.54|32.75|32.57|32.72|32.54|4
1735627210000|2024-12-31 06:40:10|32.71|32.53|32.69|32.51|32.71|32.53|32.69|32.51|3
1735627220000|2024-12-31 06:40:20|32.7|32.52|32.69|32.51|32.71|32.53|32.69|32.51|4
1735627240000|2024-12-31 06:40:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735627250000|2024-12-31 06:40:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735627260000|2024-12-31 06:41:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735627270000|2024-12-31 06:41:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735627280000|2024-12-31 06:41:20|32.69|32.51|32.7|32.52|32.71|32.53|32.69|32.51|6
1735627290000|2024-12-31 06:41:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735627310000|2024-12-31 06:41:50|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735627320000|2024-12-31 06:42:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735627340000|2024-12-31 06:42:20|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735627350000|2024-12-31 06:42:30|32.69|32.51|32.69|32.51|32.7|32.52|32.68|32.5|7
1735627360000|2024-12-31 06:42:40|32.7|32.52|32.71|32.53|32.72|32.54|32.7|32.52|6
1735627370000|2024-12-31 06:42:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735627380000|2024-12-31 06:43:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735627390000|2024-12-31 06:43:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735627400000|2024-12-31 06:43:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735627410000|2024-12-31 06:43:30|32.74|32.56|32.74|32.56|32.75|32.57|32.74|32.56|3
1735627420000|2024-12-31 06:43:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735627450000|2024-12-31 06:44:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735627460000|2024-12-31 06:44:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735627470000|2024-12-31 06:44:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735627510000|2024-12-31 06:45:10|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735627520000|2024-12-31 06:45:20|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735627540000|2024-12-31 06:45:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735627550000|2024-12-31 06:45:50|32.7|32.52|32.73|32.55|32.73|32.55|32.7|32.52|4
1735627560000|2024-12-31 06:46:00|32.74|32.56|32.76|32.58|32.76|32.58|32.74|32.56|3
1735627570000|2024-12-31 06:46:10|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735627580000|2024-12-31 06:46:20|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735627590000|2024-12-31 06:46:30|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735627600000|2024-12-31 06:46:40|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|5
1735627610000|2024-12-31 06:46:50|32.82|32.64|32.81|32.63|32.83|32.65|32.81|32.63|4
1735627620000|2024-12-31 06:47:00|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735627630000|2024-12-31 06:47:10|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735627650000|2024-12-31 06:47:30|32.83|32.65|32.83|32.65|32.84|32.66|32.83|32.65|3
1735627660000|2024-12-31 06:47:40|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735627680000|2024-12-31 06:48:00|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735627690000|2024-12-31 06:48:10|32.79|32.61|32.73|32.55|32.79|32.61|32.72|32.54|5
1735627700000|2024-12-31 06:48:20|32.72|32.54|32.69|32.51|32.72|32.54|32.69|32.51|3
1735627720000|2024-12-31 06:48:40|32.68|32.5|32.64|32.46|32.68|32.5|32.64|32.46|5
1735627730000|2024-12-31 06:48:50|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735627740000|2024-12-31 06:49:00|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735627760000|2024-12-31 06:49:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735627770000|2024-12-31 06:49:30|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735627780000|2024-12-31 06:49:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735627790000|2024-12-31 06:49:50|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735627800000|2024-12-31 06:50:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735627820000|2024-12-31 06:50:20|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735627850000|2024-12-31 06:50:50|32.62|32.44|32.63|32.45|32.64|32.46|32.62|32.44|4
1735627860000|2024-12-31 06:51:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735627870000|2024-12-31 06:51:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735627880000|2024-12-31 06:51:20|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735627890000|2024-12-31 06:51:30|32.66|32.48|32.64|32.46|32.66|32.48|32.64|32.46|3
1735627900000|2024-12-31 06:51:40|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735627910000|2024-12-31 06:51:50|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735627930000|2024-12-31 06:52:10|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735627950000|2024-12-31 06:52:30|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735627960000|2024-12-31 06:52:40|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735627980000|2024-12-31 06:53:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735627990000|2024-12-31 06:53:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735628000000|2024-12-31 06:53:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735628010000|2024-12-31 06:53:30|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735628020000|2024-12-31 06:53:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735628030000|2024-12-31 06:53:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628040000|2024-12-31 06:54:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|4
1735628060000|2024-12-31 06:54:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735628070000|2024-12-31 06:54:30|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|4
1735628080000|2024-12-31 06:54:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735628100000|2024-12-31 06:55:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735628140000|2024-12-31 06:55:40|32.71|32.53|32.71|32.53|32.72|32.54|32.71|32.53|3
1735628150000|2024-12-31 06:55:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628160000|2024-12-31 06:56:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735628180000|2024-12-31 06:56:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628190000|2024-12-31 06:56:30|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735628200000|2024-12-31 06:56:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735628210000|2024-12-31 06:56:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628220000|2024-12-31 06:57:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735628240000|2024-12-31 06:57:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628260000|2024-12-31 06:57:40|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|4
1735628270000|2024-12-31 06:57:50|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735628280000|2024-12-31 06:58:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735628290000|2024-12-31 06:58:10|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735628350000|2024-12-31 06:59:10|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|3
1735628370000|2024-12-31 06:59:30|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|4
1735628380000|2024-12-31 06:59:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735628400000|2024-12-31 07:00:00|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735628410000|2024-12-31 07:00:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628420000|2024-12-31 07:00:20|32.71|32.53|32.71|32.53|32.72|32.54|32.71|32.53|3
1735628430000|2024-12-31 07:00:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628440000|2024-12-31 07:00:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735628450000|2024-12-31 07:00:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735628460000|2024-12-31 07:01:00|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735628470000|2024-12-31 07:01:10|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735628480000|2024-12-31 07:01:20|32.71|32.53|32.71|32.53|32.72|32.54|32.71|32.53|3
1735628490000|2024-12-31 07:01:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735628500000|2024-12-31 07:01:40|32.73|32.55|32.75|32.57|32.75|32.57|32.72|32.54|4
1735628520000|2024-12-31 07:02:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735628530000|2024-12-31 07:02:10|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735628540000|2024-12-31 07:02:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735628550000|2024-12-31 07:02:30|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735628570000|2024-12-31 07:02:50|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735628580000|2024-12-31 07:03:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735628590000|2024-12-31 07:03:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735628610000|2024-12-31 07:03:30|32.79|32.61|32.81|32.63|32.81|32.63|32.78|32.6|7
1735628630000|2024-12-31 07:03:50|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|3
1735628640000|2024-12-31 07:04:00|32.81|32.63|32.82|32.64|32.83|32.65|32.81|32.63|4
1735628650000|2024-12-31 07:04:10|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735628660000|2024-12-31 07:04:20|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735628670000|2024-12-31 07:04:30|32.81|32.63|32.79|32.61|32.82|32.64|32.79|32.61|5
1735628680000|2024-12-31 07:04:40|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735628700000|2024-12-31 07:05:00|32.79|32.61|32.79|32.61|32.8|32.62|32.79|32.61|3
1735628710000|2024-12-31 07:05:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735628720000|2024-12-31 07:05:20|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735628740000|2024-12-31 07:05:40|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735628750000|2024-12-31 07:05:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735628760000|2024-12-31 07:06:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735628800000|2024-12-31 07:06:40|32.75|32.57|32.76|32.58|32.77|32.59|32.75|32.57|3
1735628820000|2024-12-31 07:07:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735628860000|2024-12-31 07:07:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735628870000|2024-12-31 07:07:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735628880000|2024-12-31 07:08:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628910000|2024-12-31 07:08:30|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735628920000|2024-12-31 07:08:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735628930000|2024-12-31 07:08:50|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735628940000|2024-12-31 07:09:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628960000|2024-12-31 07:09:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|4
1735628970000|2024-12-31 07:09:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735628990000|2024-12-31 07:09:50|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735629000000|2024-12-31 07:10:00|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735629030000|2024-12-31 07:10:30|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735629040000|2024-12-31 07:10:40|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735629050000|2024-12-31 07:10:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735629060000|2024-12-31 07:11:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735629070000|2024-12-31 07:11:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735629080000|2024-12-31 07:11:20|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735629090000|2024-12-31 07:11:30|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|4
1735629100000|2024-12-31 07:11:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735629110000|2024-12-31 07:11:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735629120000|2024-12-31 07:12:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735629130000|2024-12-31 07:12:10|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735629150000|2024-12-31 07:12:30|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|2
1735629180000|2024-12-31 07:13:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735629210000|2024-12-31 07:13:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735629220000|2024-12-31 07:13:40|32.73|32.55|32.71|32.53|32.73|32.55|32.71|32.53|5
1735629230000|2024-12-31 07:13:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735629260000|2024-12-31 07:14:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735629270000|2024-12-31 07:14:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735629280000|2024-12-31 07:14:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735629300000|2024-12-31 07:15:00|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|3
1735629310000|2024-12-31 07:15:10|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735629330000|2024-12-31 07:15:30|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|8
1735629340000|2024-12-31 07:15:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735629350000|2024-12-31 07:15:50|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735629360000|2024-12-31 07:16:00|32.68|32.5|32.65|32.47|32.68|32.5|32.65|32.47|4
1735629380000|2024-12-31 07:16:20|32.66|32.48|32.68|32.5|32.68|32.5|32.66|32.48|3
1735629390000|2024-12-31 07:16:30|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735629400000|2024-12-31 07:16:40|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735629410000|2024-12-31 07:16:50|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|4
1735629430000|2024-12-31 07:17:10|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735629440000|2024-12-31 07:17:20|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|4
1735629450000|2024-12-31 07:17:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735629470000|2024-12-31 07:17:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735629480000|2024-12-31 07:18:00|32.68|32.5|32.71|32.53|32.71|32.53|32.68|32.5|4
1735629500000|2024-12-31 07:18:20|32.7|32.52|32.69|32.51|32.7|32.52|32.68|32.5|3
1735629510000|2024-12-31 07:18:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735629520000|2024-12-31 07:18:40|32.71|32.53|32.69|32.51|32.71|32.53|32.69|32.51|3
1735629540000|2024-12-31 07:19:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735629550000|2024-12-31 07:19:10|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735629560000|2024-12-31 07:19:20|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735629570000|2024-12-31 07:19:30|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735629600000|2024-12-31 07:20:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735629610000|2024-12-31 07:20:10|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735629630000|2024-12-31 07:20:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735629640000|2024-12-31 07:20:40|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735629660000|2024-12-31 07:21:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735629670000|2024-12-31 07:21:10|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|5
1735629680000|2024-12-31 07:21:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735629690000|2024-12-31 07:21:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735629700000|2024-12-31 07:21:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735629710000|2024-12-31 07:21:50|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735629720000|2024-12-31 07:22:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735629730000|2024-12-31 07:22:10|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735629740000|2024-12-31 07:22:20|32.75|32.57|32.75|32.57|32.76|32.58|32.74|32.56|4
1735629760000|2024-12-31 07:22:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735629770000|2024-12-31 07:22:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735629790000|2024-12-31 07:23:10|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735629800000|2024-12-31 07:23:20|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735629810000|2024-12-31 07:23:30|32.78|32.6|32.78|32.6|32.78|32.6|32.77|32.59|3
1735629820000|2024-12-31 07:23:40|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735629840000|2024-12-31 07:24:00|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735629850000|2024-12-31 07:24:10|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|4
1735629860000|2024-12-31 07:24:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735629880000|2024-12-31 07:24:40|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735629890000|2024-12-31 07:24:50|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735629900000|2024-12-31 07:25:00|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735629910000|2024-12-31 07:25:10|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735629920000|2024-12-31 07:25:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735629930000|2024-12-31 07:25:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735629950000|2024-12-31 07:25:50|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|4
1735629960000|2024-12-31 07:26:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735629970000|2024-12-31 07:26:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735629980000|2024-12-31 07:26:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735629990000|2024-12-31 07:26:30|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|4
1735630000000|2024-12-31 07:26:40|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735630010000|2024-12-31 07:26:50|32.76|32.58|32.77|32.59|32.77|32.59|32.74|32.56|4
1735630020000|2024-12-31 07:27:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735630030000|2024-12-31 07:27:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735630040000|2024-12-31 07:27:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735630050000|2024-12-31 07:27:30|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735630060000|2024-12-31 07:27:40|32.72|32.54|32.72|32.54|32.72|32.54|32.71|32.53|3
1735630070000|2024-12-31 07:27:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735630080000|2024-12-31 07:28:00|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|11
1735630090000|2024-12-31 07:28:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|8
1735630100000|2024-12-31 07:28:20|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735630110000|2024-12-31 07:28:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735630120000|2024-12-31 07:28:40|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735630130000|2024-12-31 07:28:50|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735630140000|2024-12-31 07:29:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735630150000|2024-12-31 07:29:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735630160000|2024-12-31 07:29:20|32.69|32.51|32.71|32.53|32.71|32.53|32.69|32.51|2
1735630180000|2024-12-31 07:29:40|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|9
1735630190000|2024-12-31 07:29:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735630200000|2024-12-31 07:30:00|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735630230000|2024-12-31 07:30:30|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735630240000|2024-12-31 07:30:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735630250000|2024-12-31 07:30:50|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735630260000|2024-12-31 07:31:00|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735630270000|2024-12-31 07:31:10|32.65|32.47|32.68|32.5|32.68|32.5|32.65|32.47|4
1735630280000|2024-12-31 07:31:20|32.67|32.49|32.65|32.47|32.68|32.5|32.65|32.47|5
1735630290000|2024-12-31 07:31:30|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735630300000|2024-12-31 07:31:40|32.68|32.5|32.7|32.52|32.7|32.52|32.68|32.5|3
1735630310000|2024-12-31 07:31:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735630320000|2024-12-31 07:32:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735630330000|2024-12-31 07:32:10|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735630340000|2024-12-31 07:32:20|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735630350000|2024-12-31 07:32:30|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735630360000|2024-12-31 07:32:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735630390000|2024-12-31 07:33:10|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735630400000|2024-12-31 07:33:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735630410000|2024-12-31 07:33:30|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735630430000|2024-12-31 07:33:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735630450000|2024-12-31 07:34:10|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735630460000|2024-12-31 07:34:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735630490000|2024-12-31 07:34:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735630500000|2024-12-31 07:35:00|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|4
1735630510000|2024-12-31 07:35:10|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735630520000|2024-12-31 07:35:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735630530000|2024-12-31 07:35:30|32.63|32.45|32.66|32.48|32.66|32.48|32.63|32.45|2
1735630550000|2024-12-31 07:35:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735630560000|2024-12-31 07:36:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735630570000|2024-12-31 07:36:10|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735630590000|2024-12-31 07:36:30|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735630620000|2024-12-31 07:37:00|32.67|32.49|32.64|32.46|32.67|32.49|32.64|32.46|6
1735630650000|2024-12-31 07:37:30|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|4
1735630680000|2024-12-31 07:38:00|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735630690000|2024-12-31 07:38:10|32.64|32.46|32.64|32.46|32.64|32.46|32.63|32.45|3
1735630700000|2024-12-31 07:38:20|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735630720000|2024-12-31 07:38:40|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735630730000|2024-12-31 07:38:50|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735630740000|2024-12-31 07:39:00|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735630760000|2024-12-31 07:39:20|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735630770000|2024-12-31 07:39:30|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735630780000|2024-12-31 07:39:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735630790000|2024-12-31 07:39:50|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735630810000|2024-12-31 07:40:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735630820000|2024-12-31 07:40:20|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|4
1735630840000|2024-12-31 07:40:40|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735630850000|2024-12-31 07:40:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735630860000|2024-12-31 07:41:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735630880000|2024-12-31 07:41:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735630890000|2024-12-31 07:41:30|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735630910000|2024-12-31 07:41:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735630930000|2024-12-31 07:42:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735630940000|2024-12-31 07:42:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735630950000|2024-12-31 07:42:30|32.64|32.46|32.63|32.45|32.65|32.47|32.63|32.45|4
1735630960000|2024-12-31 07:42:40|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735630980000|2024-12-31 07:43:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735631030000|2024-12-31 07:43:50|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735631050000|2024-12-31 07:44:10|32.68|32.5|32.66|32.48|32.68|32.5|32.66|32.48|3
1735631070000|2024-12-31 07:44:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735631090000|2024-12-31 07:44:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735631100000|2024-12-31 07:45:00|32.64|32.46|32.63|32.45|32.64|32.46|32.62|32.44|4
1735631110000|2024-12-31 07:45:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735631120000|2024-12-31 07:45:20|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735631140000|2024-12-31 07:45:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735631150000|2024-12-31 07:45:50|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735631160000|2024-12-31 07:46:00|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735631170000|2024-12-31 07:46:10|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735631180000|2024-12-31 07:46:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735631190000|2024-12-31 07:46:30|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735631200000|2024-12-31 07:46:40|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735631230000|2024-12-31 07:47:10|32.65|32.47|32.63|32.45|32.65|32.47|32.63|32.45|5
1735631240000|2024-12-31 07:47:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735631250000|2024-12-31 07:47:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735631260000|2024-12-31 07:47:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735631270000|2024-12-31 07:47:50|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|3
1735631280000|2024-12-31 07:48:00|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735631300000|2024-12-31 07:48:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735631310000|2024-12-31 07:48:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735631320000|2024-12-31 07:48:40|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735631330000|2024-12-31 07:48:50|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735631340000|2024-12-31 07:49:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735631350000|2024-12-31 07:49:10|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735631360000|2024-12-31 07:49:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735631370000|2024-12-31 07:49:30|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735631380000|2024-12-31 07:49:40|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735631390000|2024-12-31 07:49:50|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735631400000|2024-12-31 07:50:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735631410000|2024-12-31 07:50:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735631420000|2024-12-31 07:50:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735631430000|2024-12-31 07:50:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735631440000|2024-12-31 07:50:40|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|5
1735631460000|2024-12-31 07:51:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735631470000|2024-12-31 07:51:10|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735631480000|2024-12-31 07:51:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735631490000|2024-12-31 07:51:30|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735631510000|2024-12-31 07:51:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735631530000|2024-12-31 07:52:10|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|5
1735631540000|2024-12-31 07:52:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735631550000|2024-12-31 07:52:30|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735631560000|2024-12-31 07:52:40|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735631580000|2024-12-31 07:53:00|32.64|32.46|32.64|32.46|32.65|32.47|32.64|32.46|3
1735631600000|2024-12-31 07:53:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735631610000|2024-12-31 07:53:30|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735631620000|2024-12-31 07:53:40|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735631640000|2024-12-31 07:54:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735631650000|2024-12-31 07:54:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735631690000|2024-12-31 07:54:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735631700000|2024-12-31 07:55:00|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|4
1735631710000|2024-12-31 07:55:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735631740000|2024-12-31 07:55:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735631760000|2024-12-31 07:56:00|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735631770000|2024-12-31 07:56:10|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|6
1735631780000|2024-12-31 07:56:20|32.71|32.53|32.69|32.51|32.71|32.53|32.69|32.51|4
1735631790000|2024-12-31 07:56:30|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735631800000|2024-12-31 07:56:40|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735631810000|2024-12-31 07:56:50|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|6
1735631820000|2024-12-31 07:57:00|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|5
1735631830000|2024-12-31 07:57:10|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735631840000|2024-12-31 07:57:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735631850000|2024-12-31 07:57:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735631860000|2024-12-31 07:57:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735631870000|2024-12-31 07:57:50|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735631890000|2024-12-31 07:58:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735631900000|2024-12-31 07:58:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735631920000|2024-12-31 07:58:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735631940000|2024-12-31 07:59:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735631950000|2024-12-31 07:59:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735631970000|2024-12-31 07:59:30|32.71|32.53|32.71|32.53|32.71|32.53|32.7|32.52|3
1735631990000|2024-12-31 07:59:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735632000000|2024-12-31 08:00:00|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735632010000|2024-12-31 08:00:10|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735632020000|2024-12-31 08:00:20|32.71|32.53|32.71|32.53|32.71|32.53|32.7|32.52|7
1735632030000|2024-12-31 08:00:30|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735632040000|2024-12-31 08:00:40|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735632060000|2024-12-31 08:01:00|32.74|32.56|32.76|32.58|32.76|32.58|32.74|32.56|2
1735632080000|2024-12-31 08:01:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735632100000|2024-12-31 08:01:40|32.76|32.58|32.76|32.58|32.77|32.59|32.75|32.57|5
1735632110000|2024-12-31 08:01:50|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735632120000|2024-12-31 08:02:00|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735632130000|2024-12-31 08:02:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735632150000|2024-12-31 08:02:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735632160000|2024-12-31 08:02:40|32.76|32.58|32.76|32.58|32.77|32.59|32.76|32.58|3
1735632180000|2024-12-31 08:03:00|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|5
1735632190000|2024-12-31 08:03:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735632210000|2024-12-31 08:03:30|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|4
1735632230000|2024-12-31 08:03:50|32.76|32.58|32.78|32.6|32.78|32.6|32.76|32.58|3
1735632240000|2024-12-31 08:04:00|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735632250000|2024-12-31 08:04:10|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735632260000|2024-12-31 08:04:20|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735632280000|2024-12-31 08:04:40|32.78|32.6|32.76|32.58|32.78|32.6|32.76|32.58|3
1735632290000|2024-12-31 08:04:50|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735632300000|2024-12-31 08:05:00|32.78|32.6|32.79|32.61|32.79|32.61|32.77|32.59|4
1735632310000|2024-12-31 08:05:10|32.8|32.62|32.8|32.62|32.8|32.62|32.79|32.61|5
1735632330000|2024-12-31 08:05:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735632350000|2024-12-31 08:05:50|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|5
1735632360000|2024-12-31 08:06:00|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735632370000|2024-12-31 08:06:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632380000|2024-12-31 08:06:20|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|3
1735632390000|2024-12-31 08:06:30|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|2
1735632400000|2024-12-31 08:06:40|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735632420000|2024-12-31 08:07:00|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735632430000|2024-12-31 08:07:10|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735632440000|2024-12-31 08:07:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735632480000|2024-12-31 08:08:00|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735632490000|2024-12-31 08:08:10|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735632540000|2024-12-31 08:09:00|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735632550000|2024-12-31 08:09:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632560000|2024-12-31 08:09:20|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735632580000|2024-12-31 08:09:40|32.82|32.64|32.79|32.61|32.82|32.64|32.79|32.61|4
1735632600000|2024-12-31 08:10:00|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|2
1735632610000|2024-12-31 08:10:10|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735632630000|2024-12-31 08:10:30|32.83|32.65|32.83|32.65|32.84|32.66|32.83|32.65|3
1735632640000|2024-12-31 08:10:40|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735632650000|2024-12-31 08:10:50|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|3
1735632680000|2024-12-31 08:11:20|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735632690000|2024-12-31 08:11:30|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632700000|2024-12-31 08:11:40|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735632720000|2024-12-31 08:12:00|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735632730000|2024-12-31 08:12:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632740000|2024-12-31 08:12:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735632750000|2024-12-31 08:12:30|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632760000|2024-12-31 08:12:40|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735632770000|2024-12-31 08:12:50|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735632780000|2024-12-31 08:13:00|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632820000|2024-12-31 08:13:40|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735632850000|2024-12-31 08:14:10|32.82|32.64|32.82|32.64|32.83|32.65|32.82|32.64|3
1735632860000|2024-12-31 08:14:20|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735632870000|2024-12-31 08:14:30|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735632880000|2024-12-31 08:14:40|32.8|32.62|32.79|32.61|32.81|32.63|32.79|32.61|6
1735632900000|2024-12-31 08:15:00|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735632910000|2024-12-31 08:15:10|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735632930000|2024-12-31 08:15:30|32.79|32.61|32.81|32.63|32.81|32.63|32.79|32.61|3
1735632940000|2024-12-31 08:15:40|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735632970000|2024-12-31 08:16:10|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|4
1735632980000|2024-12-31 08:16:20|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|9
1735632990000|2024-12-31 08:16:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735633010000|2024-12-31 08:16:50|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735633020000|2024-12-31 08:17:00|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|2
1735633030000|2024-12-31 08:17:10|32.86|32.68|32.89|32.71|32.89|32.71|32.86|32.68|4
1735633040000|2024-12-31 08:17:20|32.9|32.72|32.91|32.73|32.92|32.74|32.9|32.72|4
1735633050000|2024-12-31 08:17:30|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735633060000|2024-12-31 08:17:40|32.91|32.73|32.92|32.74|32.92|32.74|32.91|32.73|6
1735633070000|2024-12-31 08:17:50|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735633080000|2024-12-31 08:18:00|32.89|32.71|32.9|32.72|32.9|32.72|32.89|32.71|2
1735633090000|2024-12-31 08:18:10|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735633100000|2024-12-31 08:18:20|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|3
1735633120000|2024-12-31 08:18:40|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735633130000|2024-12-31 08:18:50|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735633140000|2024-12-31 08:19:00|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735633150000|2024-12-31 08:19:10|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735633160000|2024-12-31 08:19:20|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735633170000|2024-12-31 08:19:30|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735633190000|2024-12-31 08:19:50|32.89|32.71|32.9|32.72|32.9|32.72|32.89|32.71|2
1735633200000|2024-12-31 08:20:00|32.91|32.73|32.91|32.73|32.92|32.74|32.91|32.73|3
1735633210000|2024-12-31 08:20:10|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735633220000|2024-12-31 08:20:20|32.93|32.75|32.94|32.76|32.94|32.76|32.93|32.75|2
1735633250000|2024-12-31 08:20:50|32.96|32.78|32.98|32.8|32.98|32.8|32.96|32.78|3
1735633260000|2024-12-31 08:21:00|32.99|32.81|32.99|32.81|32.99|32.81|32.98|32.8|3
1735633270000|2024-12-31 08:21:10|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735633280000|2024-12-31 08:21:20|33|32.82|33|32.82|33|32.82|33|32.82|1
1735633290000|2024-12-31 08:21:30|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735633300000|2024-12-31 08:21:40|32.98|32.8|32.96|32.78|32.98|32.8|32.96|32.78|3
1735633310000|2024-12-31 08:21:50|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735633320000|2024-12-31 08:22:00|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735633340000|2024-12-31 08:22:20|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735633350000|2024-12-31 08:22:30|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735633360000|2024-12-31 08:22:40|33.02|32.84|33.06|32.88|33.06|32.88|33.02|32.84|5
1735633370000|2024-12-31 08:22:50|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735633380000|2024-12-31 08:23:00|33.08|32.9|33.14|32.96|33.15|32.97|33.08|32.9|6
1735633390000|2024-12-31 08:23:10|33.15|32.97|33.16|32.98|33.17|32.99|33.15|32.97|4
1735633400000|2024-12-31 08:23:20|33.17|32.99|33.16|32.98|33.17|32.99|33.15|32.97|4
1735633410000|2024-12-31 08:23:30|33.17|32.99|33.2|33.02|33.22|33.04|33.17|32.99|5
1735633420000|2024-12-31 08:23:40|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|4
1735633430000|2024-12-31 08:23:50|33.21|33.03|33.19|33.01|33.21|33.03|33.18|33|5
1735633440000|2024-12-31 08:24:00|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735633450000|2024-12-31 08:24:10|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735633460000|2024-12-31 08:24:20|33.22|33.04|33.2|33.02|33.22|33.04|33.2|33.02|3
1735633470000|2024-12-31 08:24:30|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735633480000|2024-12-31 08:24:40|33.18|33|33.17|32.99|33.18|33|33.17|32.99|4
1735633490000|2024-12-31 08:24:50|33.18|33|33.19|33.01|33.2|33.02|33.18|33|4
1735633500000|2024-12-31 08:25:00|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735633510000|2024-12-31 08:25:10|33.24|33.06|33.25|33.07|33.25|33.07|33.24|33.06|2
1735633520000|2024-12-31 08:25:20|33.26|33.08|33.26|33.08|33.26|33.08|33.25|33.07|3
1735633530000|2024-12-31 08:25:30|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735633540000|2024-12-31 08:25:40|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735633550000|2024-12-31 08:25:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735633560000|2024-12-31 08:26:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735633570000|2024-12-31 08:26:10|33.28|33.1|33.33|33.15|33.33|33.15|33.28|33.1|7
1735633580000|2024-12-31 08:26:20|33.32|33.14|33.36|33.18|33.36|33.18|33.32|33.14|5
1735633590000|2024-12-31 08:26:30|33.37|33.19|33.39|33.21|33.39|33.21|33.37|33.19|2
1735633610000|2024-12-31 08:26:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735633620000|2024-12-31 08:27:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735633640000|2024-12-31 08:27:20|33.4|33.22|33.42|33.24|33.42|33.24|33.4|33.22|3
1735633650000|2024-12-31 08:27:30|33.43|33.25|33.46|33.28|33.46|33.28|33.43|33.25|4
1735633660000|2024-12-31 08:27:40|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|4
1735633670000|2024-12-31 08:27:50|33.45|33.27|33.45|33.27|33.46|33.28|33.45|33.27|3
1735633680000|2024-12-31 08:28:00|33.43|33.25|33.43|33.25|33.44|33.26|33.43|33.25|3
1735633690000|2024-12-31 08:28:10|33.44|33.26|33.46|33.28|33.46|33.28|33.44|33.26|3
1735633700000|2024-12-31 08:28:20|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|2
1735633710000|2024-12-31 08:28:30|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735633720000|2024-12-31 08:28:40|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735633730000|2024-12-31 08:28:50|33.46|33.28|33.45|33.27|33.46|33.28|33.45|33.27|2
1735633740000|2024-12-31 08:29:00|33.44|33.26|33.39|33.21|33.44|33.26|33.39|33.21|6
1735633750000|2024-12-31 08:29:10|33.41|33.23|33.46|33.28|33.47|33.29|33.41|33.23|7
1735633760000|2024-12-31 08:29:20|33.47|33.29|33.49|33.31|33.51|33.33|33.47|33.29|7
1735633770000|2024-12-31 08:29:30|33.48|33.3|33.48|33.3|33.49|33.31|33.46|33.28|5
1735633780000|2024-12-31 08:29:40|33.47|33.29|33.46|33.28|33.47|33.29|33.44|33.26|4
1735633790000|2024-12-31 08:29:50|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|4
1735633800000|2024-12-31 08:30:00|33.5|33.32|33.52|33.34|33.53|33.35|33.5|33.32|5
1735633810000|2024-12-31 08:30:10|33.53|33.35|33.55|33.37|33.56|33.38|33.53|33.35|9
1735633820000|2024-12-31 08:30:20|33.56|33.38|33.55|33.37|33.56|33.38|33.53|33.35|8
1735633830000|2024-12-31 08:30:30|33.56|33.38|33.54|33.36|33.56|33.38|33.54|33.36|9
1735633840000|2024-12-31 08:30:40|33.53|33.35|33.52|33.34|33.53|33.35|33.51|33.33|4
1735633850000|2024-12-31 08:30:50|33.5|33.32|33.53|33.35|33.53|33.35|33.49|33.31|6
1735633860000|2024-12-31 08:31:00|33.54|33.36|33.59|33.41|33.59|33.41|33.54|33.36|6
1735633870000|2024-12-31 08:31:10|33.61|33.43|33.63|33.45|33.64|33.46|33.61|33.43|5
1735633880000|2024-12-31 08:31:20|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|7
1735633890000|2024-12-31 08:31:30|33.67|33.49|33.69|33.51|33.7|33.52|33.67|33.49|9
1735633900000|2024-12-31 08:31:40|33.7|33.52|33.72|33.54|33.72|33.54|33.7|33.52|7
1735633910000|2024-12-31 08:31:50|33.73|33.55|33.72|33.54|33.73|33.55|33.69|33.51|12
1735633920000|2024-12-31 08:32:00|33.73|33.55|33.77|33.59|33.77|33.59|33.71|33.53|11
1735633930000|2024-12-31 08:32:10|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735633950000|2024-12-31 08:32:30|33.8|33.62|33.8|33.62|33.8|33.62|33.79|33.61|3
1735633960000|2024-12-31 08:32:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735633970000|2024-12-31 08:32:50|33.82|33.64|33.78|33.6|33.83|33.65|33.78|33.6|9
1735633980000|2024-12-31 08:33:00|33.77|33.59|33.71|33.53|33.78|33.6|33.71|33.53|11
1735633990000|2024-12-31 08:33:10|33.7|33.52|33.7|33.52|33.72|33.54|33.7|33.52|6
1735634000000|2024-12-31 08:33:20|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|6
1735634010000|2024-12-31 08:33:30|33.71|33.53|33.72|33.54|33.72|33.54|33.7|33.52|4
1735634020000|2024-12-31 08:33:40|33.71|33.53|33.78|33.6|33.78|33.6|33.7|33.52|11
1735634030000|2024-12-31 08:33:50|33.77|33.59|33.7|33.52|33.77|33.59|33.7|33.52|7
1735634040000|2024-12-31 08:34:00|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735634050000|2024-12-31 08:34:10|33.66|33.48|33.59|33.41|33.66|33.48|33.59|33.41|7
1735634060000|2024-12-31 08:34:20|33.58|33.4|33.59|33.41|33.59|33.41|33.57|33.39|10
1735634070000|2024-12-31 08:34:30|33.63|33.45|33.58|33.4|33.63|33.45|33.58|33.4|7
1735634080000|2024-12-31 08:34:40|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|7
1735634090000|2024-12-31 08:34:50|33.52|33.34|33.5|33.32|33.53|33.35|33.5|33.32|5
1735634100000|2024-12-31 08:35:00|33.49|33.31|33.52|33.34|33.52|33.34|33.49|33.31|10
1735634110000|2024-12-31 08:35:10|33.51|33.33|33.56|33.38|33.56|33.38|33.51|33.33|3
1735634120000|2024-12-31 08:35:20|33.55|33.37|33.55|33.37|33.56|33.38|33.54|33.36|5
1735634130000|2024-12-31 08:35:30|33.54|33.36|33.49|33.31|33.54|33.36|33.49|33.31|5
1735634140000|2024-12-31 08:35:40|33.48|33.3|33.47|33.29|33.49|33.31|33.47|33.29|4
1735634150000|2024-12-31 08:35:50|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|4
1735634160000|2024-12-31 08:36:00|33.43|33.25|33.42|33.24|33.43|33.25|33.41|33.23|3
1735634170000|2024-12-31 08:36:10|33.41|33.23|33.39|33.21|33.41|33.23|33.39|33.21|3
1735634180000|2024-12-31 08:36:20|33.4|33.22|33.44|33.26|33.45|33.27|33.4|33.22|5
1735634190000|2024-12-31 08:36:30|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735634200000|2024-12-31 08:36:40|33.43|33.25|33.43|33.25|33.43|33.25|33.42|33.24|3
1735634210000|2024-12-31 08:36:50|33.42|33.24|33.44|33.26|33.44|33.26|33.41|33.23|7
1735634220000|2024-12-31 08:37:00|33.43|33.25|33.39|33.21|33.43|33.25|33.39|33.21|10
1735634230000|2024-12-31 08:37:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|6
1735634240000|2024-12-31 08:37:20|33.38|33.2|33.42|33.24|33.42|33.24|33.36|33.18|6
1735634250000|2024-12-31 08:37:30|33.43|33.25|33.45|33.27|33.46|33.28|33.43|33.25|6
1735634260000|2024-12-31 08:37:40|33.46|33.28|33.45|33.27|33.46|33.28|33.44|33.26|6
1735634270000|2024-12-31 08:37:50|33.46|33.28|33.5|33.32|33.5|33.32|33.46|33.28|5
1735634280000|2024-12-31 08:38:00|33.51|33.33|33.51|33.33|33.51|33.33|33.5|33.32|7
1735634290000|2024-12-31 08:38:10|33.54|33.36|33.53|33.35|33.55|33.37|33.51|33.33|8
1735634300000|2024-12-31 08:38:20|33.54|33.36|33.56|33.38|33.57|33.39|33.54|33.36|7
1735634310000|2024-12-31 08:38:30|33.55|33.37|33.53|33.35|33.55|33.37|33.53|33.35|5
1735634320000|2024-12-31 08:38:40|33.54|33.36|33.52|33.34|33.54|33.36|33.51|33.33|5
1735634330000|2024-12-31 08:38:50|33.51|33.33|33.52|33.34|33.52|33.34|33.51|33.33|4
1735634340000|2024-12-31 08:39:00|33.51|33.33|33.48|33.3|33.51|33.33|33.48|33.3|4
1735634350000|2024-12-31 08:39:10|33.51|33.33|33.51|33.33|33.52|33.34|33.51|33.33|3
1735634360000|2024-12-31 08:39:20|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|4
1735634370000|2024-12-31 08:39:30|33.5|33.32|33.49|33.31|33.51|33.33|33.48|33.3|8
1735634380000|2024-12-31 08:39:40|33.48|33.3|33.5|33.32|33.5|33.32|33.48|33.3|9
1735634390000|2024-12-31 08:39:50|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735634400000|2024-12-31 08:40:00|33.47|33.29|33.49|33.31|33.49|33.31|33.46|33.28|4
1735634410000|2024-12-31 08:40:10|33.51|33.33|33.52|33.34|33.52|33.34|33.51|33.33|2
1735634420000|2024-12-31 08:40:20|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735634430000|2024-12-31 08:40:30|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|4
1735634440000|2024-12-31 08:40:40|33.47|33.29|33.47|33.29|33.47|33.29|33.46|33.28|3
1735634450000|2024-12-31 08:40:50|33.48|33.3|33.48|33.3|33.49|33.31|33.48|33.3|3
1735634460000|2024-12-31 08:41:00|33.47|33.29|33.45|33.27|33.48|33.3|33.45|33.27|5
1735634480000|2024-12-31 08:41:20|33.44|33.26|33.41|33.23|33.44|33.26|33.41|33.23|4
1735634490000|2024-12-31 08:41:30|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735634500000|2024-12-31 08:41:40|33.41|33.23|33.4|33.22|33.41|33.23|33.39|33.21|3
1735634510000|2024-12-31 08:41:50|33.41|33.23|33.44|33.26|33.44|33.26|33.4|33.22|5
1735634530000|2024-12-31 08:42:10|33.45|33.27|33.43|33.25|33.45|33.27|33.43|33.25|3
1735634540000|2024-12-31 08:42:20|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|4
1735634550000|2024-12-31 08:42:30|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735634560000|2024-12-31 08:42:40|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735634570000|2024-12-31 08:42:50|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735634580000|2024-12-31 08:43:00|33.44|33.26|33.42|33.24|33.45|33.27|33.42|33.24|4
1735634590000|2024-12-31 08:43:10|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735634610000|2024-12-31 08:43:30|33.42|33.24|33.44|33.26|33.44|33.26|33.42|33.24|3
1735634620000|2024-12-31 08:43:40|33.45|33.27|33.48|33.3|33.48|33.3|33.45|33.27|5
1735634630000|2024-12-31 08:43:50|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735634640000|2024-12-31 08:44:00|33.45|33.27|33.38|33.2|33.45|33.27|33.38|33.2|8
1735634650000|2024-12-31 08:44:10|33.39|33.21|33.39|33.21|33.4|33.22|33.38|33.2|5
1735634660000|2024-12-31 08:44:20|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735634670000|2024-12-31 08:44:30|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735634680000|2024-12-31 08:44:40|33.38|33.2|33.34|33.16|33.38|33.2|33.34|33.16|6
1735634690000|2024-12-31 08:44:50|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|4
1735634700000|2024-12-31 08:45:00|33.35|33.17|33.39|33.21|33.4|33.22|33.34|33.16|10
1735634710000|2024-12-31 08:45:10|33.38|33.2|33.36|33.18|33.39|33.21|33.36|33.18|7
1735634720000|2024-12-31 08:45:20|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735634730000|2024-12-31 08:45:30|33.34|33.16|33.38|33.2|33.38|33.2|33.34|33.16|8
1735634740000|2024-12-31 08:45:40|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735634750000|2024-12-31 08:45:50|33.37|33.19|33.36|33.18|33.38|33.2|33.36|33.18|8
1735634760000|2024-12-31 08:46:00|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735634770000|2024-12-31 08:46:10|33.32|33.14|33.37|33.19|33.37|33.19|33.32|33.14|7
1735634780000|2024-12-31 08:46:20|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735634790000|2024-12-31 08:46:30|33.37|33.19|33.39|33.21|33.4|33.22|33.37|33.19|5
1735634800000|2024-12-31 08:46:40|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735634810000|2024-12-31 08:46:50|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735634820000|2024-12-31 08:47:00|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735634830000|2024-12-31 08:47:10|33.28|33.1|33.29|33.11|33.29|33.11|33.27|33.09|4
1735634840000|2024-12-31 08:47:20|33.32|33.14|33.34|33.16|33.36|33.18|33.32|33.14|13
1735634850000|2024-12-31 08:47:30|33.33|33.15|33.31|33.13|33.33|33.15|33.31|33.13|5
1735634860000|2024-12-31 08:47:40|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|4
1735634870000|2024-12-31 08:47:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735634880000|2024-12-31 08:48:00|33.3|33.12|33.3|33.12|33.31|33.13|33.29|33.11|7
1735634890000|2024-12-31 08:48:10|33.29|33.11|33.28|33.1|33.3|33.12|33.28|33.1|4
1735634900000|2024-12-31 08:48:20|33.27|33.09|33.27|33.09|33.28|33.1|33.27|33.09|3
1735634920000|2024-12-31 08:48:40|33.28|33.1|33.34|33.16|33.34|33.16|33.28|33.1|5
1735634930000|2024-12-31 08:48:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735634940000|2024-12-31 08:49:00|33.34|33.16|33.31|33.13|33.34|33.16|33.31|33.13|5
1735634950000|2024-12-31 08:49:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735634960000|2024-12-31 08:49:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735634970000|2024-12-31 08:49:30|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735634980000|2024-12-31 08:49:40|33.29|33.11|33.29|33.11|33.3|33.12|33.28|33.1|7
1735634990000|2024-12-31 08:49:50|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735635000000|2024-12-31 08:50:00|33.3|33.12|33.3|33.12|33.31|33.13|33.29|33.11|5
1735635010000|2024-12-31 08:50:10|33.29|33.11|33.26|33.08|33.29|33.11|33.26|33.08|4
1735635040000|2024-12-31 08:50:40|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735635050000|2024-12-31 08:50:50|33.22|33.04|33.2|33.02|33.22|33.04|33.2|33.02|3
1735635060000|2024-12-31 08:51:00|33.19|33.01|33.14|32.96|33.19|33.01|33.14|32.96|8
1735635070000|2024-12-31 08:51:10|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735635080000|2024-12-31 08:51:20|33.18|33|33.17|32.99|33.19|33.01|33.17|32.99|3
1735635090000|2024-12-31 08:51:30|33.16|32.98|33.12|32.94|33.16|32.98|33.12|32.94|5
1735635100000|2024-12-31 08:51:40|33.11|32.93|33.12|32.94|33.12|32.94|33.1|32.92|4
1735635110000|2024-12-31 08:51:50|33.11|32.93|33.18|33|33.19|33.01|33.11|32.93|9
1735635120000|2024-12-31 08:52:00|33.17|32.99|33.16|32.98|33.18|33|33.15|32.97|10
1735635130000|2024-12-31 08:52:10|33.15|32.97|33.1|32.92|33.15|32.97|33.1|32.92|3
1735635150000|2024-12-31 08:52:30|33.11|32.93|33.14|32.96|33.14|32.96|33.1|32.92|7
1735635160000|2024-12-31 08:52:40|33.15|32.97|33.15|32.97|33.15|32.97|33.14|32.96|5
1735635170000|2024-12-31 08:52:50|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|3
1735635180000|2024-12-31 08:53:00|33.13|32.95|33.12|32.94|33.14|32.96|33.12|32.94|6
1735635190000|2024-12-31 08:53:10|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735635200000|2024-12-31 08:53:20|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735635210000|2024-12-31 08:53:30|33.16|32.98|33.18|33|33.19|33.01|33.16|32.98|5
1735635220000|2024-12-31 08:53:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735635230000|2024-12-31 08:53:50|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735635240000|2024-12-31 08:54:00|33.2|33.02|33.19|33.01|33.21|33.03|33.19|33.01|8
1735635250000|2024-12-31 08:54:10|33.18|33|33.18|33|33.18|33|33.16|32.98|3
1735635260000|2024-12-31 08:54:20|33.19|33.01|33.17|32.99|33.19|33.01|33.17|32.99|3
1735635270000|2024-12-31 08:54:30|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735635300000|2024-12-31 08:55:00|33.18|33|33.19|33.01|33.19|33.01|33.17|32.99|4
1735635310000|2024-12-31 08:55:10|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735635320000|2024-12-31 08:55:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735635330000|2024-12-31 08:55:30|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735635340000|2024-12-31 08:55:40|33.24|33.06|33.22|33.04|33.24|33.06|33.22|33.04|3
1735635350000|2024-12-31 08:55:50|33.23|33.05|33.23|33.05|33.24|33.06|33.23|33.05|3
1735635360000|2024-12-31 08:56:00|33.24|33.06|33.22|33.04|33.24|33.06|33.22|33.04|3
1735635380000|2024-12-31 08:56:20|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735635390000|2024-12-31 08:56:30|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735635400000|2024-12-31 08:56:40|33.19|33.01|33.17|32.99|33.19|33.01|33.16|32.98|7
1735635410000|2024-12-31 08:56:50|33.18|33|33.16|32.98|33.18|33|33.14|32.96|9
1735635420000|2024-12-31 08:57:00|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735635430000|2024-12-31 08:57:10|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|5
1735635440000|2024-12-31 08:57:20|33.13|32.95|33.14|32.96|33.15|32.97|33.13|32.95|5
1735635450000|2024-12-31 08:57:30|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|2
1735635460000|2024-12-31 08:57:40|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735635470000|2024-12-31 08:57:50|33.17|32.99|33.17|32.99|33.18|33|33.17|32.99|5
1735635480000|2024-12-31 08:58:00|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735635490000|2024-12-31 08:58:10|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735635500000|2024-12-31 08:58:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735635510000|2024-12-31 08:58:30|33.18|33|33.17|32.99|33.19|33.01|33.17|32.99|4
1735635520000|2024-12-31 08:58:40|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735635530000|2024-12-31 08:58:50|33.18|33|33.17|32.99|33.18|33|33.16|32.98|3
1735635540000|2024-12-31 08:59:00|33.18|33|33.2|33.02|33.2|33.02|33.18|33|5
1735635570000|2024-12-31 08:59:30|33.21|33.03|33.2|33.02|33.22|33.04|33.2|33.02|4
1735635580000|2024-12-31 08:59:40|33.19|33.01|33.16|32.98|33.19|33.01|33.16|32.98|4
1735635600000|2024-12-31 09:00:00|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|7
1735635610000|2024-12-31 09:00:10|33.12|32.94|33.13|32.95|33.14|32.96|33.11|32.93|6
1735635620000|2024-12-31 09:00:20|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735635630000|2024-12-31 09:00:30|33.13|32.95|33.12|32.94|33.13|32.95|33.11|32.93|4
1735635640000|2024-12-31 09:00:40|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735635650000|2024-12-31 09:00:50|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735635660000|2024-12-31 09:01:00|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735635670000|2024-12-31 09:01:10|33.13|32.95|33.13|32.95|33.14|32.96|33.13|32.95|3
1735635680000|2024-12-31 09:01:20|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735635690000|2024-12-31 09:01:30|33.13|32.95|33.11|32.93|33.13|32.95|33.11|32.93|3
1735635700000|2024-12-31 09:01:40|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735635710000|2024-12-31 09:01:50|33.14|32.96|33.12|32.94|33.15|32.97|33.12|32.94|4
1735635720000|2024-12-31 09:02:00|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735635740000|2024-12-31 09:02:20|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735635750000|2024-12-31 09:02:30|33.14|32.96|33.11|32.93|33.14|32.96|33.11|32.93|4
1735635760000|2024-12-31 09:02:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735635770000|2024-12-31 09:02:50|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735635790000|2024-12-31 09:03:10|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735635840000|2024-12-31 09:04:00|33.08|32.9|33.1|32.92|33.1|32.92|33.08|32.9|3
1735635850000|2024-12-31 09:04:10|33.09|32.91|33.1|32.92|33.1|32.92|33.09|32.91|2
1735635860000|2024-12-31 09:04:20|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735635870000|2024-12-31 09:04:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735635880000|2024-12-31 09:04:40|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735635890000|2024-12-31 09:04:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735635900000|2024-12-31 09:05:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735635920000|2024-12-31 09:05:20|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735635930000|2024-12-31 09:05:30|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735635940000|2024-12-31 09:05:40|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735635950000|2024-12-31 09:05:50|33.13|32.95|33.09|32.91|33.13|32.95|33.09|32.91|5
1735635960000|2024-12-31 09:06:00|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735635970000|2024-12-31 09:06:10|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|4
1735635980000|2024-12-31 09:06:20|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735635990000|2024-12-31 09:06:30|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735636010000|2024-12-31 09:06:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735636020000|2024-12-31 09:07:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735636030000|2024-12-31 09:07:10|33.12|32.94|33.1|32.92|33.12|32.94|33.1|32.92|3
1735636040000|2024-12-31 09:07:20|33.11|32.93|33.09|32.91|33.11|32.93|33.07|32.89|6
1735636050000|2024-12-31 09:07:30|33.1|32.92|33.09|32.91|33.11|32.93|33.09|32.91|4
1735636060000|2024-12-31 09:07:40|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735636070000|2024-12-31 09:07:50|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735636080000|2024-12-31 09:08:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735636100000|2024-12-31 09:08:20|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735636110000|2024-12-31 09:08:30|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735636120000|2024-12-31 09:08:40|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735636140000|2024-12-31 09:09:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735636180000|2024-12-31 09:09:40|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735636190000|2024-12-31 09:09:50|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735636200000|2024-12-31 09:10:00|33.14|32.96|33.16|32.98|33.16|32.98|33.14|32.96|3
1735636210000|2024-12-31 09:10:10|33.17|32.99|33.19|33.01|33.19|33.01|33.17|32.99|5
1735636220000|2024-12-31 09:10:20|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735636230000|2024-12-31 09:10:30|33.18|33|33.18|33|33.19|33.01|33.17|32.99|5
1735636240000|2024-12-31 09:10:40|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735636250000|2024-12-31 09:10:50|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735636260000|2024-12-31 09:11:00|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735636270000|2024-12-31 09:11:10|33.21|33.03|33.2|33.02|33.21|33.03|33.19|33.01|4
1735636280000|2024-12-31 09:11:20|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735636290000|2024-12-31 09:11:30|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735636300000|2024-12-31 09:11:40|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|5
1735636310000|2024-12-31 09:11:50|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|4
1735636320000|2024-12-31 09:12:00|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735636330000|2024-12-31 09:12:10|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735636350000|2024-12-31 09:12:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735636360000|2024-12-31 09:12:40|33.22|33.04|33.21|33.03|33.22|33.04|33.2|33.02|4
1735636370000|2024-12-31 09:12:50|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735636380000|2024-12-31 09:13:00|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|4
1735636390000|2024-12-31 09:13:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735636400000|2024-12-31 09:13:20|33.27|33.09|33.25|33.07|33.27|33.09|33.25|33.07|5
1735636410000|2024-12-31 09:13:30|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735636420000|2024-12-31 09:13:40|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735636430000|2024-12-31 09:13:50|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735636440000|2024-12-31 09:14:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735636460000|2024-12-31 09:14:20|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735636470000|2024-12-31 09:14:30|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735636480000|2024-12-31 09:14:40|33.23|33.05|33.23|33.05|33.24|33.06|33.23|33.05|3
1735636490000|2024-12-31 09:14:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735636500000|2024-12-31 09:15:00|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|4
1735636510000|2024-12-31 09:15:10|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735636520000|2024-12-31 09:15:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735636530000|2024-12-31 09:15:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735636540000|2024-12-31 09:15:40|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|3
1735636550000|2024-12-31 09:15:50|33.24|33.06|33.21|33.03|33.24|33.06|33.21|33.03|4
1735636560000|2024-12-31 09:16:00|33.2|33.02|33.21|33.03|33.22|33.04|33.2|33.02|4
1735636570000|2024-12-31 09:16:10|33.22|33.04|33.18|33|33.22|33.04|33.18|33|5
1735636580000|2024-12-31 09:16:20|33.19|33.01|33.19|33.01|33.19|33.01|33.18|33|3
1735636590000|2024-12-31 09:16:30|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|4
1735636610000|2024-12-31 09:16:50|33.23|33.05|33.22|33.04|33.25|33.07|33.22|33.04|9
1735636620000|2024-12-31 09:17:00|33.23|33.05|33.23|33.05|33.24|33.06|33.22|33.04|7
1735636630000|2024-12-31 09:17:10|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|7
1735636640000|2024-12-31 09:17:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735636650000|2024-12-31 09:17:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735636660000|2024-12-31 09:17:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735636670000|2024-12-31 09:17:50|33.25|33.07|33.27|33.09|33.28|33.1|33.25|33.07|5
1735636680000|2024-12-31 09:18:00|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735636690000|2024-12-31 09:18:10|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735636700000|2024-12-31 09:18:20|33.3|33.12|33.29|33.11|33.31|33.13|33.29|33.11|4
1735636710000|2024-12-31 09:18:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735636720000|2024-12-31 09:18:40|33.29|33.11|33.28|33.1|33.29|33.11|33.27|33.09|6
1735636730000|2024-12-31 09:18:50|33.27|33.09|33.27|33.09|33.28|33.1|33.27|33.09|3
1735636740000|2024-12-31 09:19:00|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735636750000|2024-12-31 09:19:10|33.26|33.08|33.26|33.08|33.27|33.09|33.26|33.08|3
1735636760000|2024-12-31 09:19:20|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735636790000|2024-12-31 09:19:50|33.24|33.06|33.25|33.07|33.25|33.07|33.23|33.05|6
1735636800000|2024-12-31 09:20:00|33.26|33.08|33.26|33.08|33.26|33.08|33.25|33.07|3
1735636810000|2024-12-31 09:20:10|33.27|33.09|33.26|33.08|33.28|33.1|33.26|33.08|4
1735636820000|2024-12-31 09:20:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735636840000|2024-12-31 09:20:40|33.25|33.07|33.27|33.09|33.27|33.09|33.25|33.07|3
1735636850000|2024-12-31 09:20:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735636870000|2024-12-31 09:21:10|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735636880000|2024-12-31 09:21:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735636890000|2024-12-31 09:21:30|33.27|33.09|33.24|33.06|33.27|33.09|33.24|33.06|4
1735636900000|2024-12-31 09:21:40|33.23|33.05|33.21|33.03|33.23|33.05|33.21|33.03|3
1735636910000|2024-12-31 09:21:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735636940000|2024-12-31 09:22:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735636950000|2024-12-31 09:22:30|33.22|33.04|33.25|33.07|33.26|33.08|33.22|33.04|8
1735636960000|2024-12-31 09:22:40|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|4
1735636970000|2024-12-31 09:22:50|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735636980000|2024-12-31 09:23:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735636990000|2024-12-31 09:23:10|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735637000000|2024-12-31 09:23:20|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735637010000|2024-12-31 09:23:30|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735637020000|2024-12-31 09:23:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735637040000|2024-12-31 09:24:00|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|4
1735637070000|2024-12-31 09:24:30|33.28|33.1|33.31|33.13|33.31|33.13|33.28|33.1|4
1735637080000|2024-12-31 09:24:40|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735637090000|2024-12-31 09:24:50|33.32|33.14|33.35|33.17|33.35|33.17|33.32|33.14|5
1735637100000|2024-12-31 09:25:00|33.34|33.16|33.32|33.14|33.34|33.16|33.32|33.14|3
1735637110000|2024-12-31 09:25:10|33.33|33.15|33.33|33.15|33.34|33.16|33.33|33.15|3
1735637120000|2024-12-31 09:25:20|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735637130000|2024-12-31 09:25:30|33.38|33.2|33.4|33.22|33.41|33.23|33.38|33.2|7
1735637140000|2024-12-31 09:25:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735637150000|2024-12-31 09:25:50|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735637160000|2024-12-31 09:26:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735637170000|2024-12-31 09:26:10|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735637220000|2024-12-31 09:27:00|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735637230000|2024-12-31 09:27:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735637240000|2024-12-31 09:27:20|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735637250000|2024-12-31 09:27:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735637260000|2024-12-31 09:27:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735637280000|2024-12-31 09:28:00|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735637290000|2024-12-31 09:28:10|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|4
1735637310000|2024-12-31 09:28:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735637320000|2024-12-31 09:28:40|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735637330000|2024-12-31 09:28:50|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735637340000|2024-12-31 09:29:00|33.33|33.15|33.33|33.15|33.34|33.16|33.33|33.15|5
1735637350000|2024-12-31 09:29:10|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735637360000|2024-12-31 09:29:20|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735637370000|2024-12-31 09:29:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735637380000|2024-12-31 09:29:40|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735637400000|2024-12-31 09:30:00|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735637410000|2024-12-31 09:30:10|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735637420000|2024-12-31 09:30:20|33.25|33.07|33.23|33.05|33.26|33.08|33.23|33.05|7
1735637430000|2024-12-31 09:30:30|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735637440000|2024-12-31 09:30:40|33.24|33.06|33.24|33.06|33.24|33.06|33.23|33.05|3
1735637460000|2024-12-31 09:31:00|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735637470000|2024-12-31 09:31:10|33.25|33.07|33.27|33.09|33.27|33.09|33.25|33.07|3
1735637480000|2024-12-31 09:31:20|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735637490000|2024-12-31 09:31:30|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735637500000|2024-12-31 09:31:40|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735637520000|2024-12-31 09:32:00|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735637530000|2024-12-31 09:32:10|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735637540000|2024-12-31 09:32:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735637550000|2024-12-31 09:32:30|33.3|33.12|33.3|33.12|33.32|33.14|33.3|33.12|5
1735637560000|2024-12-31 09:32:40|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735637580000|2024-12-31 09:33:00|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735637590000|2024-12-31 09:33:10|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|4
1735637600000|2024-12-31 09:33:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735637610000|2024-12-31 09:33:30|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735637620000|2024-12-31 09:33:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735637630000|2024-12-31 09:33:50|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735637650000|2024-12-31 09:34:10|33.28|33.1|33.32|33.14|33.32|33.14|33.27|33.09|5
1735637660000|2024-12-31 09:34:20|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735637670000|2024-12-31 09:34:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735637680000|2024-12-31 09:34:40|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735637700000|2024-12-31 09:35:00|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735637710000|2024-12-31 09:35:10|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735637720000|2024-12-31 09:35:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735637730000|2024-12-31 09:35:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735637740000|2024-12-31 09:35:40|33.37|33.19|33.36|33.18|33.37|33.19|33.35|33.17|4
1735637750000|2024-12-31 09:35:50|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735637760000|2024-12-31 09:36:00|33.36|33.18|33.38|33.2|33.38|33.2|33.35|33.17|6
1735637770000|2024-12-31 09:36:10|33.36|33.18|33.38|33.2|33.38|33.2|33.36|33.18|3
1735637780000|2024-12-31 09:36:20|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735637790000|2024-12-31 09:36:30|33.36|33.18|33.35|33.17|33.36|33.18|33.34|33.16|4
1735637800000|2024-12-31 09:36:40|33.36|33.18|33.34|33.16|33.36|33.18|33.34|33.16|3
1735637810000|2024-12-31 09:36:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735637820000|2024-12-31 09:37:00|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|7
1735637830000|2024-12-31 09:37:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735637840000|2024-12-31 09:37:20|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735637850000|2024-12-31 09:37:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735637860000|2024-12-31 09:37:40|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735637870000|2024-12-31 09:37:50|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735637880000|2024-12-31 09:38:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735637890000|2024-12-31 09:38:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735637900000|2024-12-31 09:38:20|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735637930000|2024-12-31 09:38:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735637940000|2024-12-31 09:39:00|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735637950000|2024-12-31 09:39:10|33.39|33.21|33.39|33.21|33.4|33.22|33.38|33.2|5
1735637970000|2024-12-31 09:39:30|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735637980000|2024-12-31 09:39:40|33.39|33.21|33.37|33.19|33.39|33.21|33.37|33.19|3
1735637990000|2024-12-31 09:39:50|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735638010000|2024-12-31 09:40:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735638020000|2024-12-31 09:40:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735638040000|2024-12-31 09:40:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735638060000|2024-12-31 09:41:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735638070000|2024-12-31 09:41:10|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735638080000|2024-12-31 09:41:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735638090000|2024-12-31 09:41:30|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735638100000|2024-12-31 09:41:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735638110000|2024-12-31 09:41:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735638120000|2024-12-31 09:42:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735638160000|2024-12-31 09:42:40|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735638170000|2024-12-31 09:42:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735638180000|2024-12-31 09:43:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735638200000|2024-12-31 09:43:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735638220000|2024-12-31 09:43:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735638240000|2024-12-31 09:44:00|33.34|33.16|33.35|33.17|33.35|33.17|33.33|33.15|4
1735638250000|2024-12-31 09:44:10|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735638280000|2024-12-31 09:44:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735638290000|2024-12-31 09:44:50|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735638300000|2024-12-31 09:45:00|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735638310000|2024-12-31 09:45:10|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735638330000|2024-12-31 09:45:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735638340000|2024-12-31 09:45:40|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735638350000|2024-12-31 09:45:50|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735638360000|2024-12-31 09:46:00|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735638370000|2024-12-31 09:46:10|33.37|33.19|33.37|33.19|33.38|33.2|33.37|33.19|3
1735638380000|2024-12-31 09:46:20|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735638390000|2024-12-31 09:46:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735638400000|2024-12-31 09:46:40|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735638410000|2024-12-31 09:46:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735638420000|2024-12-31 09:47:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735638430000|2024-12-31 09:47:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735638440000|2024-12-31 09:47:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735638450000|2024-12-31 09:47:30|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735638460000|2024-12-31 09:47:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735638470000|2024-12-31 09:47:50|33.28|33.1|33.28|33.1|33.29|33.11|33.28|33.1|3
1735638480000|2024-12-31 09:48:00|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735638490000|2024-12-31 09:48:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735638500000|2024-12-31 09:48:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735638510000|2024-12-31 09:48:30|33.27|33.09|33.31|33.13|33.31|33.13|33.27|33.09|4
1735638520000|2024-12-31 09:48:40|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735638540000|2024-12-31 09:49:00|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735638550000|2024-12-31 09:49:10|33.25|33.07|33.23|33.05|33.25|33.07|33.23|33.05|3
1735638560000|2024-12-31 09:49:20|33.24|33.06|33.25|33.07|33.25|33.07|33.23|33.05|4
1735638570000|2024-12-31 09:49:30|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735638590000|2024-12-31 09:49:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735638600000|2024-12-31 09:50:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735638610000|2024-12-31 09:50:10|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735638620000|2024-12-31 09:50:20|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|6
1735638650000|2024-12-31 09:50:50|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735638660000|2024-12-31 09:51:00|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735638680000|2024-12-31 09:51:20|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735638690000|2024-12-31 09:51:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735638700000|2024-12-31 09:51:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735638710000|2024-12-31 09:51:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735638720000|2024-12-31 09:52:00|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|3
1735638730000|2024-12-31 09:52:10|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735638750000|2024-12-31 09:52:30|33.21|33.03|33.21|33.03|33.22|33.04|33.21|33.03|3
1735638770000|2024-12-31 09:52:50|33.23|33.05|33.23|33.05|33.23|33.05|33.21|33.03|4
1735638780000|2024-12-31 09:53:00|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735638790000|2024-12-31 09:53:10|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735638850000|2024-12-31 09:54:10|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735638860000|2024-12-31 09:54:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735638870000|2024-12-31 09:54:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735638890000|2024-12-31 09:54:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735638900000|2024-12-31 09:55:00|33.25|33.07|33.28|33.1|33.28|33.1|33.25|33.07|8
1735638910000|2024-12-31 09:55:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735638940000|2024-12-31 09:55:40|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735638950000|2024-12-31 09:55:50|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735638970000|2024-12-31 09:56:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735638990000|2024-12-31 09:56:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735639000000|2024-12-31 09:56:40|33.3|33.12|33.3|33.12|33.3|33.12|33.29|33.11|3
1735639020000|2024-12-31 09:57:00|33.31|33.13|33.31|33.13|33.32|33.14|33.31|33.13|3
1735639030000|2024-12-31 09:57:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735639050000|2024-12-31 09:57:30|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|4
1735639060000|2024-12-31 09:57:40|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735639090000|2024-12-31 09:58:10|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735639110000|2024-12-31 09:58:30|33.32|33.14|33.34|33.16|33.34|33.16|33.32|33.14|3
1735639130000|2024-12-31 09:58:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735639140000|2024-12-31 09:59:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735639150000|2024-12-31 09:59:10|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735639160000|2024-12-31 09:59:20|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|4
1735639170000|2024-12-31 09:59:30|33.35|33.17|33.35|33.17|33.35|33.17|33.34|33.16|3
1735639180000|2024-12-31 09:59:40|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735639190000|2024-12-31 09:59:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735639210000|2024-12-31 10:00:10|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735639220000|2024-12-31 10:00:20|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735639230000|2024-12-31 10:00:30|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735639240000|2024-12-31 10:00:40|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735639250000|2024-12-31 10:00:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735639260000|2024-12-31 10:01:00|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735639270000|2024-12-31 10:01:10|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735639280000|2024-12-31 10:01:20|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|5
1735639290000|2024-12-31 10:01:30|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735639320000|2024-12-31 10:02:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735639330000|2024-12-31 10:02:10|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735639350000|2024-12-31 10:02:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735639360000|2024-12-31 10:02:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735639370000|2024-12-31 10:02:50|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735639380000|2024-12-31 10:03:00|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735639390000|2024-12-31 10:03:10|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735639400000|2024-12-31 10:03:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735639410000|2024-12-31 10:03:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735639420000|2024-12-31 10:03:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735639430000|2024-12-31 10:03:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735639440000|2024-12-31 10:04:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735639470000|2024-12-31 10:04:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735639480000|2024-12-31 10:04:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735639500000|2024-12-31 10:05:00|33.33|33.15|33.35|33.17|33.35|33.17|33.32|33.14|4
1735639510000|2024-12-31 10:05:10|33.36|33.18|33.36|33.18|33.36|33.18|33.35|33.17|3
1735639520000|2024-12-31 10:05:20|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|4
1735639530000|2024-12-31 10:05:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735639540000|2024-12-31 10:05:40|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735639550000|2024-12-31 10:05:50|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|5
1735639560000|2024-12-31 10:06:00|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735639570000|2024-12-31 10:06:10|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735639590000|2024-12-31 10:06:30|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735639600000|2024-12-31 10:06:40|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735639610000|2024-12-31 10:06:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735639620000|2024-12-31 10:07:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735639630000|2024-12-31 10:07:10|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|4
1735639640000|2024-12-31 10:07:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735639650000|2024-12-31 10:07:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735639660000|2024-12-31 10:07:40|33.31|33.13|33.31|33.13|33.32|33.14|33.31|33.13|3
1735639680000|2024-12-31 10:08:00|33.3|33.12|33.27|33.09|33.31|33.13|33.27|33.09|6
1735639690000|2024-12-31 10:08:10|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|4
1735639700000|2024-12-31 10:08:20|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|2
1735639710000|2024-12-31 10:08:30|33.28|33.1|33.3|33.12|33.3|33.12|33.27|33.09|4
1735639720000|2024-12-31 10:08:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735639730000|2024-12-31 10:08:50|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735639740000|2024-12-31 10:09:00|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735639750000|2024-12-31 10:09:10|33.27|33.09|33.25|33.07|33.27|33.09|33.25|33.07|3
1735639800000|2024-12-31 10:10:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735639810000|2024-12-31 10:10:10|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735639830000|2024-12-31 10:10:30|33.23|33.05|33.22|33.04|33.24|33.06|33.22|33.04|6
1735639840000|2024-12-31 10:10:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735639870000|2024-12-31 10:11:10|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735639880000|2024-12-31 10:11:20|33.2|33.02|33.18|33|33.2|33.02|33.18|33|3
1735639890000|2024-12-31 10:11:30|33.19|33.01|33.21|33.03|33.21|33.03|33.19|33.01|3
1735639900000|2024-12-31 10:11:40|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735639920000|2024-12-31 10:12:00|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735639930000|2024-12-31 10:12:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735639940000|2024-12-31 10:12:20|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735639950000|2024-12-31 10:12:30|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735639960000|2024-12-31 10:12:40|33.18|33|33.18|33|33.18|33|33.18|33|1
1735639980000|2024-12-31 10:13:00|33.17|32.99|33.18|33|33.18|33|33.17|32.99|6
1735639990000|2024-12-31 10:13:10|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735640010000|2024-12-31 10:13:30|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735640020000|2024-12-31 10:13:40|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735640030000|2024-12-31 10:13:50|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735640070000|2024-12-31 10:14:30|33.13|32.95|33.15|32.97|33.15|32.97|33.12|32.94|5
1735640080000|2024-12-31 10:14:40|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735640090000|2024-12-31 10:14:50|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735640100000|2024-12-31 10:15:00|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735640110000|2024-12-31 10:15:10|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735640120000|2024-12-31 10:15:20|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735640140000|2024-12-31 10:15:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735640150000|2024-12-31 10:15:50|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735640160000|2024-12-31 10:16:00|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735640170000|2024-12-31 10:16:10|33.15|32.97|33.14|32.96|33.15|32.97|33.14|32.96|2
1735640180000|2024-12-31 10:16:20|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735640190000|2024-12-31 10:16:30|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|3
1735640210000|2024-12-31 10:16:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735640220000|2024-12-31 10:17:00|33.09|32.91|33.07|32.89|33.09|32.91|33.07|32.89|3
1735640250000|2024-12-31 10:17:30|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735640300000|2024-12-31 10:18:20|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735640310000|2024-12-31 10:18:30|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735640320000|2024-12-31 10:18:40|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735640360000|2024-12-31 10:19:20|33.03|32.85|33.03|32.85|33.03|32.85|33.02|32.84|3
1735640370000|2024-12-31 10:19:30|33.02|32.84|33.04|32.86|33.04|32.86|33.02|32.84|3
1735640400000|2024-12-31 10:20:00|33.03|32.85|33.03|32.85|33.04|32.86|33.03|32.85|3
1735640410000|2024-12-31 10:20:10|33.04|32.86|33.06|32.88|33.06|32.88|33.04|32.86|5
1735640420000|2024-12-31 10:20:20|33.05|32.87|33.05|32.87|33.06|32.88|33.05|32.87|5
1735640430000|2024-12-31 10:20:30|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735640450000|2024-12-31 10:20:50|33.04|32.86|33.04|32.86|33.05|32.87|33.04|32.86|3
1735640460000|2024-12-31 10:21:00|33.05|32.87|33.05|32.87|33.05|32.87|33.04|32.86|5
1735640480000|2024-12-31 10:21:20|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735640490000|2024-12-31 10:21:30|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735640500000|2024-12-31 10:21:40|33.05|32.87|33.06|32.88|33.06|32.88|33.05|32.87|2
1735640520000|2024-12-31 10:22:00|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735640530000|2024-12-31 10:22:10|33.08|32.9|33.11|32.93|33.11|32.93|33.08|32.9|3
1735640540000|2024-12-31 10:22:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735640550000|2024-12-31 10:22:30|33.14|32.96|33.13|32.95|33.14|32.96|33.12|32.94|4
1735640560000|2024-12-31 10:22:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735640590000|2024-12-31 10:23:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735640610000|2024-12-31 10:23:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735640620000|2024-12-31 10:23:40|33.11|32.93|33.11|32.93|33.11|32.93|33.1|32.92|3
1735640630000|2024-12-31 10:23:50|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735640640000|2024-12-31 10:24:00|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735640680000|2024-12-31 10:24:40|33.13|32.95|33.15|32.97|33.15|32.97|33.13|32.95|3
1735640690000|2024-12-31 10:24:50|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735640720000|2024-12-31 10:25:20|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|3
1735640730000|2024-12-31 10:25:30|33.18|33|33.18|33|33.18|33|33.18|33|1
1735640740000|2024-12-31 10:25:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735640750000|2024-12-31 10:25:50|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735640760000|2024-12-31 10:26:00|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|4
1735640770000|2024-12-31 10:26:10|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735640780000|2024-12-31 10:26:20|33.2|33.02|33.19|33.01|33.21|33.03|33.19|33.01|4
1735640810000|2024-12-31 10:26:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735640820000|2024-12-31 10:27:00|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735640830000|2024-12-31 10:27:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735640860000|2024-12-31 10:27:40|33.18|33|33.18|33|33.18|33|33.18|33|1
1735640940000|2024-12-31 10:29:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|6
1735640950000|2024-12-31 10:29:10|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735640960000|2024-12-31 10:29:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735640970000|2024-12-31 10:29:30|33.18|33|33.18|33|33.18|33|33.18|33|1
1735640990000|2024-12-31 10:29:50|33.19|33.01|33.18|33|33.19|33.01|33.18|33|4
1735641000000|2024-12-31 10:30:00|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735641010000|2024-12-31 10:30:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735641020000|2024-12-31 10:30:20|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735641030000|2024-12-31 10:30:30|33.18|33|33.15|32.97|33.18|33|33.15|32.97|4
1735641040000|2024-12-31 10:30:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735641050000|2024-12-31 10:30:50|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735641060000|2024-12-31 10:31:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735641070000|2024-12-31 10:31:10|33.13|32.95|33.1|32.92|33.13|32.95|33.1|32.92|3
1735641080000|2024-12-31 10:31:20|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|4
1735641090000|2024-12-31 10:31:30|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735641110000|2024-12-31 10:31:50|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735641120000|2024-12-31 10:32:00|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735641130000|2024-12-31 10:32:10|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|4
1735641140000|2024-12-31 10:32:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735641150000|2024-12-31 10:32:30|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|3
1735641160000|2024-12-31 10:32:40|33.18|33|33.19|33.01|33.19|33.01|33.17|32.99|4
1735641170000|2024-12-31 10:32:50|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735641180000|2024-12-31 10:33:00|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735641200000|2024-12-31 10:33:20|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735641210000|2024-12-31 10:33:30|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735641220000|2024-12-31 10:33:40|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735641230000|2024-12-31 10:33:50|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735641260000|2024-12-31 10:34:20|33.19|33.01|33.21|33.03|33.21|33.03|33.18|33|4
1735641270000|2024-12-31 10:34:30|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735641280000|2024-12-31 10:34:40|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735641290000|2024-12-31 10:34:50|33.23|33.05|33.25|33.07|33.25|33.07|33.23|33.05|3
1735641300000|2024-12-31 10:35:00|33.24|33.06|33.26|33.08|33.27|33.09|33.24|33.06|4
1735641310000|2024-12-31 10:35:10|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735641320000|2024-12-31 10:35:20|33.28|33.1|33.26|33.08|33.28|33.1|33.26|33.08|3
1735641330000|2024-12-31 10:35:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735641340000|2024-12-31 10:35:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735641350000|2024-12-31 10:35:50|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|7
1735641360000|2024-12-31 10:36:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735641380000|2024-12-31 10:36:20|33.25|33.07|33.27|33.09|33.27|33.09|33.25|33.07|3
1735641390000|2024-12-31 10:36:30|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735641410000|2024-12-31 10:36:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|4
1735641430000|2024-12-31 10:37:10|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735641450000|2024-12-31 10:37:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735641460000|2024-12-31 10:37:40|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735641470000|2024-12-31 10:37:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735641480000|2024-12-31 10:38:00|33.28|33.1|33.27|33.09|33.29|33.11|33.27|33.09|4
1735641500000|2024-12-31 10:38:20|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735641510000|2024-12-31 10:38:30|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735641520000|2024-12-31 10:38:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735641530000|2024-12-31 10:38:50|33.28|33.1|33.28|33.1|33.29|33.11|33.28|33.1|3
1735641540000|2024-12-31 10:39:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735641570000|2024-12-31 10:39:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735641590000|2024-12-31 10:39:50|33.27|33.09|33.27|33.09|33.28|33.1|33.27|33.09|3
1735641610000|2024-12-31 10:40:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735641620000|2024-12-31 10:40:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735641630000|2024-12-31 10:40:30|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|4
1735641640000|2024-12-31 10:40:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735641650000|2024-12-31 10:40:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735641660000|2024-12-31 10:41:00|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735641670000|2024-12-31 10:41:10|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735641690000|2024-12-31 10:41:30|33.31|33.13|33.32|33.14|33.33|33.15|33.31|33.13|4
1735641700000|2024-12-31 10:41:40|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735641710000|2024-12-31 10:41:50|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735641720000|2024-12-31 10:42:00|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735641730000|2024-12-31 10:42:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735641740000|2024-12-31 10:42:20|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735641750000|2024-12-31 10:42:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735641760000|2024-12-31 10:42:40|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735641770000|2024-12-31 10:42:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735641800000|2024-12-31 10:43:20|33.35|33.17|33.35|33.17|33.35|33.17|33.34|33.16|5
1735641810000|2024-12-31 10:43:30|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735641820000|2024-12-31 10:43:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735641830000|2024-12-31 10:43:50|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735641840000|2024-12-31 10:44:00|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735641850000|2024-12-31 10:44:10|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735641860000|2024-12-31 10:44:20|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735641870000|2024-12-31 10:44:30|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735641880000|2024-12-31 10:44:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735641890000|2024-12-31 10:44:50|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735641900000|2024-12-31 10:45:00|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735641920000|2024-12-31 10:45:20|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|4
1735641930000|2024-12-31 10:45:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735641940000|2024-12-31 10:45:40|33.41|33.23|33.41|33.23|33.42|33.24|33.41|33.23|3
1735641950000|2024-12-31 10:45:50|33.4|33.22|33.38|33.2|33.4|33.22|33.38|33.2|3
1735641960000|2024-12-31 10:46:00|33.37|33.19|33.39|33.21|33.39|33.21|33.37|33.19|3
1735641990000|2024-12-31 10:46:30|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735642000000|2024-12-31 10:46:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735642010000|2024-12-31 10:46:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735642020000|2024-12-31 10:47:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735642030000|2024-12-31 10:47:10|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735642040000|2024-12-31 10:47:20|33.38|33.2|33.4|33.22|33.4|33.22|33.38|33.2|3
1735642050000|2024-12-31 10:47:30|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735642060000|2024-12-31 10:47:40|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735642070000|2024-12-31 10:47:50|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735642080000|2024-12-31 10:48:00|33.4|33.22|33.38|33.2|33.4|33.22|33.38|33.2|3
1735642110000|2024-12-31 10:48:30|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735642120000|2024-12-31 10:48:40|33.36|33.18|33.38|33.2|33.38|33.2|33.36|33.18|3
1735642150000|2024-12-31 10:49:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735642160000|2024-12-31 10:49:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735642170000|2024-12-31 10:49:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735642190000|2024-12-31 10:49:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735642200000|2024-12-31 10:50:00|33.33|33.15|33.32|33.14|33.33|33.15|33.31|33.13|6
1735642210000|2024-12-31 10:50:10|33.34|33.16|33.32|33.14|33.34|33.16|33.32|33.14|2
1735642220000|2024-12-31 10:50:20|33.33|33.15|33.32|33.14|33.33|33.15|33.31|33.13|4
1735642230000|2024-12-31 10:50:30|33.31|33.13|33.32|33.14|33.32|33.14|33.3|33.12|4
1735642240000|2024-12-31 10:50:40|33.31|33.13|33.33|33.15|33.33|33.15|33.31|33.13|3
1735642260000|2024-12-31 10:51:00|33.34|33.16|33.36|33.18|33.37|33.19|33.33|33.15|8
1735642290000|2024-12-31 10:51:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735642310000|2024-12-31 10:51:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735642320000|2024-12-31 10:52:00|33.37|33.19|33.37|33.19|33.38|33.2|33.37|33.19|3
1735642330000|2024-12-31 10:52:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735642340000|2024-12-31 10:52:20|33.34|33.16|33.35|33.17|33.35|33.17|33.33|33.15|4
1735642350000|2024-12-31 10:52:30|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735642370000|2024-12-31 10:52:50|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|4
1735642380000|2024-12-31 10:53:00|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735642390000|2024-12-31 10:53:10|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735642410000|2024-12-31 10:53:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735642420000|2024-12-31 10:53:40|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735642430000|2024-12-31 10:53:50|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735642450000|2024-12-31 10:54:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735642460000|2024-12-31 10:54:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735642470000|2024-12-31 10:54:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735642480000|2024-12-31 10:54:40|33.34|33.16|33.36|33.18|33.36|33.18|33.34|33.16|3
1735642490000|2024-12-31 10:54:50|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735642500000|2024-12-31 10:55:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735642520000|2024-12-31 10:55:20|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735642530000|2024-12-31 10:55:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735642550000|2024-12-31 10:55:50|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735642590000|2024-12-31 10:56:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735642620000|2024-12-31 10:57:00|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735642630000|2024-12-31 10:57:10|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735642640000|2024-12-31 10:57:20|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735642660000|2024-12-31 10:57:40|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735642670000|2024-12-31 10:57:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735642680000|2024-12-31 10:58:00|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|4
1735642690000|2024-12-31 10:58:10|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735642700000|2024-12-31 10:58:20|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735642720000|2024-12-31 10:58:40|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735642730000|2024-12-31 10:58:50|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735642750000|2024-12-31 10:59:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735642760000|2024-12-31 10:59:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735642790000|2024-12-31 10:59:50|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735642800000|2024-12-31 11:00:00|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735642810000|2024-12-31 11:00:10|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|3
1735642830000|2024-12-31 11:00:30|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735642840000|2024-12-31 11:00:40|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735642850000|2024-12-31 11:00:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735642860000|2024-12-31 11:01:00|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735642870000|2024-12-31 11:01:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735642880000|2024-12-31 11:01:20|33.38|33.2|33.35|33.17|33.38|33.2|33.35|33.17|4
1735642890000|2024-12-31 11:01:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735642900000|2024-12-31 11:01:40|33.36|33.18|33.33|33.15|33.36|33.18|33.33|33.15|4
1735642910000|2024-12-31 11:01:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735642920000|2024-12-31 11:02:00|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735642930000|2024-12-31 11:02:10|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735642940000|2024-12-31 11:02:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735642950000|2024-12-31 11:02:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735642960000|2024-12-31 11:02:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735642970000|2024-12-31 11:02:50|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735642980000|2024-12-31 11:03:00|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|3
1735642990000|2024-12-31 11:03:10|33.33|33.15|33.36|33.18|33.36|33.18|33.33|33.15|3
1735643010000|2024-12-31 11:03:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735643040000|2024-12-31 11:04:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643060000|2024-12-31 11:04:20|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735643080000|2024-12-31 11:04:40|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735643090000|2024-12-31 11:04:50|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735643120000|2024-12-31 11:05:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735643130000|2024-12-31 11:05:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735643140000|2024-12-31 11:05:40|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735643150000|2024-12-31 11:05:50|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735643170000|2024-12-31 11:06:10|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735643190000|2024-12-31 11:06:30|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735643200000|2024-12-31 11:06:40|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735643210000|2024-12-31 11:06:50|33.39|33.21|33.39|33.21|33.39|33.21|33.38|33.2|3
1735643230000|2024-12-31 11:07:10|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735643240000|2024-12-31 11:07:20|33.41|33.23|33.4|33.22|33.41|33.23|33.39|33.21|3
1735643250000|2024-12-31 11:07:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735643270000|2024-12-31 11:07:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643280000|2024-12-31 11:08:00|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735643290000|2024-12-31 11:08:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643300000|2024-12-31 11:08:20|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735643340000|2024-12-31 11:09:00|33.4|33.22|33.38|33.2|33.4|33.22|33.38|33.2|2
1735643350000|2024-12-31 11:09:10|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735643360000|2024-12-31 11:09:20|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735643370000|2024-12-31 11:09:30|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|4
1735643380000|2024-12-31 11:09:40|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735643390000|2024-12-31 11:09:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735643400000|2024-12-31 11:10:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643500000|2024-12-31 11:11:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735643530000|2024-12-31 11:12:10|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735643540000|2024-12-31 11:12:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643550000|2024-12-31 11:12:30|33.39|33.21|33.37|33.19|33.39|33.21|33.37|33.19|3
1735643560000|2024-12-31 11:12:40|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735643600000|2024-12-31 11:13:20|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735643610000|2024-12-31 11:13:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735643620000|2024-12-31 11:13:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735643630000|2024-12-31 11:13:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735643660000|2024-12-31 11:14:20|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735643680000|2024-12-31 11:14:40|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735643690000|2024-12-31 11:14:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643740000|2024-12-31 11:15:40|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735643750000|2024-12-31 11:15:50|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735643760000|2024-12-31 11:16:00|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735643770000|2024-12-31 11:16:10|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735643800000|2024-12-31 11:16:40|33.42|33.24|33.42|33.24|33.42|33.24|33.41|33.23|3
1735643810000|2024-12-31 11:16:50|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735643830000|2024-12-31 11:17:10|33.41|33.23|33.39|33.21|33.41|33.23|33.39|33.21|3
1735643850000|2024-12-31 11:17:30|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643870000|2024-12-31 11:17:50|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735643880000|2024-12-31 11:18:00|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735643890000|2024-12-31 11:18:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735643900000|2024-12-31 11:18:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735643910000|2024-12-31 11:18:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735643920000|2024-12-31 11:18:40|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735643960000|2024-12-31 11:19:20|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735643970000|2024-12-31 11:19:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735643980000|2024-12-31 11:19:40|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735644000000|2024-12-31 11:20:00|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|4
1735644020000|2024-12-31 11:20:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735644030000|2024-12-31 11:20:30|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735644040000|2024-12-31 11:20:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735644060000|2024-12-31 11:21:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735644070000|2024-12-31 11:21:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735644080000|2024-12-31 11:21:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735644090000|2024-12-31 11:21:30|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735644120000|2024-12-31 11:22:00|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735644130000|2024-12-31 11:22:10|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735644140000|2024-12-31 11:22:20|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735644180000|2024-12-31 11:23:00|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735644190000|2024-12-31 11:23:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735644200000|2024-12-31 11:23:20|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735644210000|2024-12-31 11:23:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735644220000|2024-12-31 11:23:40|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735644250000|2024-12-31 11:24:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735644260000|2024-12-31 11:24:20|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|4
1735644270000|2024-12-31 11:24:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735644280000|2024-12-31 11:24:40|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735644290000|2024-12-31 11:24:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735644300000|2024-12-31 11:25:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735644310000|2024-12-31 11:25:10|33.36|33.18|33.34|33.16|33.36|33.18|33.34|33.16|3
1735644320000|2024-12-31 11:25:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735644330000|2024-12-31 11:25:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735644350000|2024-12-31 11:25:50|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735644360000|2024-12-31 11:26:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735644370000|2024-12-31 11:26:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735644380000|2024-12-31 11:26:20|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735644390000|2024-12-31 11:26:30|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735644400000|2024-12-31 11:26:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|4
1735644410000|2024-12-31 11:26:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735644420000|2024-12-31 11:27:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735644430000|2024-12-31 11:27:10|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735644440000|2024-12-31 11:27:20|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735644450000|2024-12-31 11:27:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735644460000|2024-12-31 11:27:40|33.29|33.11|33.29|33.11|33.3|33.12|33.29|33.11|3
1735644470000|2024-12-31 11:27:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735644480000|2024-12-31 11:28:00|33.31|33.13|33.32|33.14|33.32|33.14|33.3|33.12|3
1735644490000|2024-12-31 11:28:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735644560000|2024-12-31 11:29:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735644570000|2024-12-31 11:29:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|4
1735644580000|2024-12-31 11:29:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735644590000|2024-12-31 11:29:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735644610000|2024-12-31 11:30:10|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735644620000|2024-12-31 11:30:20|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735644630000|2024-12-31 11:30:30|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735644640000|2024-12-31 11:30:40|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735644650000|2024-12-31 11:30:50|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|4
1735644660000|2024-12-31 11:31:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735644670000|2024-12-31 11:31:10|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735644680000|2024-12-31 11:31:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735644690000|2024-12-31 11:31:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735644700000|2024-12-31 11:31:40|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735644710000|2024-12-31 11:31:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735644720000|2024-12-31 11:32:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735644740000|2024-12-31 11:32:20|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735644750000|2024-12-31 11:32:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735644760000|2024-12-31 11:32:40|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735644780000|2024-12-31 11:33:00|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735644790000|2024-12-31 11:33:10|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735644800000|2024-12-31 11:33:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735644810000|2024-12-31 11:33:30|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735644830000|2024-12-31 11:33:50|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735644840000|2024-12-31 11:34:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735644850000|2024-12-31 11:34:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735644880000|2024-12-31 11:34:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735644890000|2024-12-31 11:34:50|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735644900000|2024-12-31 11:35:00|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735644910000|2024-12-31 11:35:10|33.29|33.11|33.31|33.13|33.31|33.13|33.29|33.11|3
1735644930000|2024-12-31 11:35:30|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735644940000|2024-12-31 11:35:40|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|4
1735644960000|2024-12-31 11:36:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735644970000|2024-12-31 11:36:10|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735644990000|2024-12-31 11:36:30|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|3
1735645000000|2024-12-31 11:36:40|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735645010000|2024-12-31 11:36:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735645020000|2024-12-31 11:37:00|33.29|33.11|33.26|33.08|33.29|33.11|33.26|33.08|4
1735645030000|2024-12-31 11:37:10|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735645050000|2024-12-31 11:37:30|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735645060000|2024-12-31 11:37:40|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735645070000|2024-12-31 11:37:50|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735645080000|2024-12-31 11:38:00|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735645120000|2024-12-31 11:38:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735645130000|2024-12-31 11:38:50|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735645140000|2024-12-31 11:39:00|33.29|33.11|33.28|33.1|33.3|33.12|33.28|33.1|8
1735645170000|2024-12-31 11:39:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735645190000|2024-12-31 11:39:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735645200000|2024-12-31 11:40:00|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|7
1735645210000|2024-12-31 11:40:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735645220000|2024-12-31 11:40:20|33.33|33.15|33.31|33.13|33.33|33.15|33.31|33.13|3
1735645230000|2024-12-31 11:40:30|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735645240000|2024-12-31 11:40:40|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735645260000|2024-12-31 11:41:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735645270000|2024-12-31 11:41:10|33.34|33.16|33.34|33.16|33.36|33.18|33.34|33.16|7
1735645290000|2024-12-31 11:41:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735645320000|2024-12-31 11:42:00|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735645330000|2024-12-31 11:42:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735645350000|2024-12-31 11:42:30|33.4|33.22|33.4|33.22|33.41|33.23|33.4|33.22|3
1735645360000|2024-12-31 11:42:40|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735645370000|2024-12-31 11:42:50|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735645400000|2024-12-31 11:43:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735645420000|2024-12-31 11:43:40|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735645430000|2024-12-31 11:43:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735645450000|2024-12-31 11:44:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735645460000|2024-12-31 11:44:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735645510000|2024-12-31 11:45:10|33.37|33.19|33.36|33.18|33.37|33.19|33.35|33.17|4
1735645540000|2024-12-31 11:45:40|33.37|33.19|33.36|33.18|33.38|33.2|33.36|33.18|4
1735645560000|2024-12-31 11:46:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735645570000|2024-12-31 11:46:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735645580000|2024-12-31 11:46:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735645590000|2024-12-31 11:46:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735645600000|2024-12-31 11:46:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735645610000|2024-12-31 11:46:50|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735645620000|2024-12-31 11:47:00|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735645630000|2024-12-31 11:47:10|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735645640000|2024-12-31 11:47:20|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735645650000|2024-12-31 11:47:30|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735645670000|2024-12-31 11:47:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735645680000|2024-12-31 11:48:00|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|7
1735645700000|2024-12-31 11:48:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735645720000|2024-12-31 11:48:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735645760000|2024-12-31 11:49:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735645770000|2024-12-31 11:49:30|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735645800000|2024-12-31 11:50:00|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735645810000|2024-12-31 11:50:10|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735645820000|2024-12-31 11:50:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735645830000|2024-12-31 11:50:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735645840000|2024-12-31 11:50:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735645850000|2024-12-31 11:50:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735645870000|2024-12-31 11:51:10|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735645900000|2024-12-31 11:51:40|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735645910000|2024-12-31 11:51:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735645920000|2024-12-31 11:52:00|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735645970000|2024-12-31 11:52:50|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735646000000|2024-12-31 11:53:20|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735646040000|2024-12-31 11:54:00|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735646060000|2024-12-31 11:54:20|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735646070000|2024-12-31 11:54:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646100000|2024-12-31 11:55:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646110000|2024-12-31 11:55:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646120000|2024-12-31 11:55:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646130000|2024-12-31 11:55:30|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735646140000|2024-12-31 11:55:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735646150000|2024-12-31 11:55:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735646170000|2024-12-31 11:56:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735646230000|2024-12-31 11:57:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|4
1735646260000|2024-12-31 11:57:40|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735646300000|2024-12-31 11:58:20|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646310000|2024-12-31 11:58:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735646320000|2024-12-31 11:58:40|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735646330000|2024-12-31 11:58:50|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|3
1735646360000|2024-12-31 11:59:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735646380000|2024-12-31 11:59:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646400000|2024-12-31 12:00:00|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735646430000|2024-12-31 12:00:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646440000|2024-12-31 12:00:40|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735646450000|2024-12-31 12:00:50|33.29|33.11|33.29|33.11|33.29|33.11|33.28|33.1|5
1735646460000|2024-12-31 12:01:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646470000|2024-12-31 12:01:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646480000|2024-12-31 12:01:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646490000|2024-12-31 12:01:30|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735646500000|2024-12-31 12:01:40|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735646510000|2024-12-31 12:01:50|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735646520000|2024-12-31 12:02:00|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735646530000|2024-12-31 12:02:10|33.37|33.19|33.34|33.16|33.37|33.19|33.34|33.16|4
1735646550000|2024-12-31 12:02:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735646560000|2024-12-31 12:02:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735646570000|2024-12-31 12:02:50|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735646590000|2024-12-31 12:03:10|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735646610000|2024-12-31 12:03:30|33.34|33.16|33.36|33.18|33.36|33.18|33.34|33.16|2
1735646620000|2024-12-31 12:03:40|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735646630000|2024-12-31 12:03:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735646650000|2024-12-31 12:04:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735646660000|2024-12-31 12:04:20|33.38|33.2|33.39|33.21|33.39|33.21|33.37|33.19|4
1735646690000|2024-12-31 12:04:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735646700000|2024-12-31 12:05:00|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735646720000|2024-12-31 12:05:20|33.39|33.21|33.4|33.22|33.4|33.22|33.39|33.21|2
1735646730000|2024-12-31 12:05:30|33.39|33.21|33.4|33.22|33.4|33.22|33.39|33.21|2
1735646740000|2024-12-31 12:05:40|33.41|33.23|33.42|33.24|33.43|33.25|33.41|33.23|4
1735646750000|2024-12-31 12:05:50|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735646760000|2024-12-31 12:06:00|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735646770000|2024-12-31 12:06:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735646790000|2024-12-31 12:06:30|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735646800000|2024-12-31 12:06:40|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|4
1735646810000|2024-12-31 12:06:50|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735646820000|2024-12-31 12:07:00|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735646840000|2024-12-31 12:07:20|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735646850000|2024-12-31 12:07:30|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735646860000|2024-12-31 12:07:40|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735646870000|2024-12-31 12:07:50|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735646910000|2024-12-31 12:08:30|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735646930000|2024-12-31 12:08:50|33.46|33.28|33.47|33.29|33.47|33.29|33.46|33.28|2
1735646940000|2024-12-31 12:09:00|33.48|33.3|33.48|33.3|33.48|33.3|33.47|33.29|3
1735646950000|2024-12-31 12:09:10|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|3
1735646960000|2024-12-31 12:09:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735646970000|2024-12-31 12:09:30|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735646980000|2024-12-31 12:09:40|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735646990000|2024-12-31 12:09:50|33.55|33.37|33.54|33.36|33.55|33.37|33.54|33.36|2
1735647000000|2024-12-31 12:10:00|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735647020000|2024-12-31 12:10:20|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735647030000|2024-12-31 12:10:30|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735647050000|2024-12-31 12:10:50|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735647060000|2024-12-31 12:11:00|33.54|33.36|33.54|33.36|33.54|33.36|33.53|33.35|3
1735647070000|2024-12-31 12:11:10|33.53|33.35|33.54|33.36|33.55|33.37|33.53|33.35|4
1735647080000|2024-12-31 12:11:20|33.53|33.35|33.5|33.32|33.53|33.35|33.5|33.32|8
1735647090000|2024-12-31 12:11:30|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735647100000|2024-12-31 12:11:40|33.52|33.34|33.52|33.34|33.52|33.34|33.51|33.33|3
1735647110000|2024-12-31 12:11:50|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|4
1735647120000|2024-12-31 12:12:00|33.51|33.33|33.48|33.3|33.51|33.33|33.48|33.3|4
1735647130000|2024-12-31 12:12:10|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735647140000|2024-12-31 12:12:20|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735647150000|2024-12-31 12:12:30|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735647160000|2024-12-31 12:12:40|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735647200000|2024-12-31 12:13:20|33.42|33.24|33.42|33.24|33.42|33.24|33.41|33.23|3
1735647210000|2024-12-31 12:13:30|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735647220000|2024-12-31 12:13:40|33.41|33.23|33.41|33.23|33.41|33.23|33.4|33.22|3
1735647230000|2024-12-31 12:13:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735647240000|2024-12-31 12:14:00|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735647250000|2024-12-31 12:14:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735647280000|2024-12-31 12:14:40|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|4
1735647300000|2024-12-31 12:15:00|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735647340000|2024-12-31 12:15:40|33.4|33.22|33.42|33.24|33.42|33.24|33.4|33.22|3
1735647350000|2024-12-31 12:15:50|33.41|33.23|33.41|33.23|33.42|33.24|33.41|33.23|5
1735647360000|2024-12-31 12:16:00|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735647370000|2024-12-31 12:16:10|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735647380000|2024-12-31 12:16:20|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735647390000|2024-12-31 12:16:30|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735647400000|2024-12-31 12:16:40|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|2
1735647410000|2024-12-31 12:16:50|33.47|33.29|33.45|33.27|33.47|33.29|33.45|33.27|3
1735647420000|2024-12-31 12:17:00|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735647430000|2024-12-31 12:17:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735647440000|2024-12-31 12:17:20|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735647450000|2024-12-31 12:17:30|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735647470000|2024-12-31 12:17:50|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|4
1735647480000|2024-12-31 12:18:00|33.47|33.29|33.47|33.29|33.47|33.29|33.46|33.28|3
1735647500000|2024-12-31 12:18:20|33.46|33.28|33.49|33.31|33.49|33.31|33.46|33.28|4
1735647510000|2024-12-31 12:18:30|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735647520000|2024-12-31 12:18:40|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|4
1735647530000|2024-12-31 12:18:50|33.49|33.31|33.5|33.32|33.5|33.32|33.49|33.31|2
1735647540000|2024-12-31 12:19:00|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735647550000|2024-12-31 12:19:10|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735647560000|2024-12-31 12:19:20|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735647570000|2024-12-31 12:19:30|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735647580000|2024-12-31 12:19:40|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735647620000|2024-12-31 12:20:20|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735647630000|2024-12-31 12:20:30|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735647640000|2024-12-31 12:20:40|33.5|33.32|33.49|33.31|33.5|33.32|33.49|33.31|4
1735647650000|2024-12-31 12:20:50|33.5|33.32|33.49|33.31|33.5|33.32|33.49|33.31|2
1735647660000|2024-12-31 12:21:00|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735647670000|2024-12-31 12:21:10|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735647680000|2024-12-31 12:21:20|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735647690000|2024-12-31 12:21:30|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735647700000|2024-12-31 12:21:40|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735647710000|2024-12-31 12:21:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735647720000|2024-12-31 12:22:00|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735647730000|2024-12-31 12:22:10|33.51|33.33|33.53|33.35|33.53|33.35|33.51|33.33|4
1735647740000|2024-12-31 12:22:20|33.51|33.33|33.53|33.35|33.53|33.35|33.51|33.33|3
1735647760000|2024-12-31 12:22:40|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735647790000|2024-12-31 12:23:10|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735647830000|2024-12-31 12:23:50|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735647840000|2024-12-31 12:24:00|33.6|33.42|33.62|33.44|33.62|33.44|33.6|33.42|2
1735647850000|2024-12-31 12:24:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735647890000|2024-12-31 12:24:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735647900000|2024-12-31 12:25:00|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735647910000|2024-12-31 12:25:10|33.69|33.51|33.71|33.53|33.71|33.53|33.69|33.51|3
1735647920000|2024-12-31 12:25:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735647940000|2024-12-31 12:25:40|33.71|33.53|33.68|33.5|33.71|33.53|33.68|33.5|4
1735647950000|2024-12-31 12:25:50|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735647960000|2024-12-31 12:26:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735647970000|2024-12-31 12:26:10|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735647980000|2024-12-31 12:26:20|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735647990000|2024-12-31 12:26:30|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735648000000|2024-12-31 12:26:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735648010000|2024-12-31 12:26:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735648030000|2024-12-31 12:27:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735648040000|2024-12-31 12:27:20|33.72|33.54|33.75|33.57|33.75|33.57|33.71|33.53|4
1735648050000|2024-12-31 12:27:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|6
1735648060000|2024-12-31 12:27:40|33.76|33.58|33.79|33.61|33.79|33.61|33.76|33.58|4
1735648070000|2024-12-31 12:27:50|33.8|33.62|33.84|33.66|33.85|33.67|33.8|33.62|7
1735648080000|2024-12-31 12:28:00|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735648090000|2024-12-31 12:28:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|4
1735648110000|2024-12-31 12:28:30|33.85|33.67|33.83|33.65|33.86|33.68|33.83|33.65|7
1735648120000|2024-12-31 12:28:40|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|5
1735648130000|2024-12-31 12:28:50|33.83|33.65|33.79|33.61|33.83|33.65|33.79|33.61|5
1735648170000|2024-12-31 12:29:30|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735648180000|2024-12-31 12:29:40|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735648190000|2024-12-31 12:29:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735648200000|2024-12-31 12:30:00|33.8|33.62|33.78|33.6|33.8|33.62|33.77|33.59|6
1735648210000|2024-12-31 12:30:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735648230000|2024-12-31 12:30:30|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735648250000|2024-12-31 12:30:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735648260000|2024-12-31 12:31:00|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735648280000|2024-12-31 12:31:20|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735648290000|2024-12-31 12:31:30|33.77|33.59|33.79|33.61|33.79|33.61|33.76|33.58|4
1735648300000|2024-12-31 12:31:40|33.8|33.62|33.77|33.59|33.8|33.62|33.77|33.59|3
1735648310000|2024-12-31 12:31:50|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735648330000|2024-12-31 12:32:10|33.79|33.61|33.77|33.59|33.79|33.61|33.77|33.59|3
1735648340000|2024-12-31 12:32:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735648350000|2024-12-31 12:32:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735648360000|2024-12-31 12:32:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735648370000|2024-12-31 12:32:50|33.78|33.6|33.8|33.62|33.8|33.62|33.78|33.6|3
1735648380000|2024-12-31 12:33:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735648390000|2024-12-31 12:33:10|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735648400000|2024-12-31 12:33:20|33.79|33.61|33.82|33.64|33.82|33.64|33.79|33.61|3
1735648420000|2024-12-31 12:33:40|33.81|33.63|33.82|33.64|33.83|33.65|33.81|33.63|4
1735648430000|2024-12-31 12:33:50|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|4
1735648440000|2024-12-31 12:34:00|33.83|33.65|33.8|33.62|33.83|33.65|33.8|33.62|4
1735648450000|2024-12-31 12:34:10|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735648460000|2024-12-31 12:34:20|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|3
1735648470000|2024-12-31 12:34:30|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735648480000|2024-12-31 12:34:40|33.77|33.59|33.76|33.58|33.77|33.59|33.75|33.57|5
1735648490000|2024-12-31 12:34:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735648500000|2024-12-31 12:35:00|33.77|33.59|33.77|33.59|33.77|33.59|33.76|33.58|3
1735648510000|2024-12-31 12:35:10|33.76|33.58|33.73|33.55|33.76|33.58|33.73|33.55|4
1735648520000|2024-12-31 12:35:20|33.72|33.54|33.71|33.53|33.73|33.55|33.71|33.53|4
1735648530000|2024-12-31 12:35:30|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|8
1735648540000|2024-12-31 12:35:40|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735648550000|2024-12-31 12:35:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735648560000|2024-12-31 12:36:00|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735648570000|2024-12-31 12:36:10|33.62|33.44|33.63|33.45|33.64|33.46|33.61|33.43|6
1735648580000|2024-12-31 12:36:20|33.64|33.46|33.67|33.49|33.68|33.5|33.64|33.46|6
1735648590000|2024-12-31 12:36:30|33.66|33.48|33.65|33.47|33.67|33.49|33.65|33.47|4
1735648600000|2024-12-31 12:36:40|33.66|33.48|33.68|33.5|33.69|33.51|33.66|33.48|5
1735648610000|2024-12-31 12:36:50|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735648620000|2024-12-31 12:37:00|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|4
1735648630000|2024-12-31 12:37:10|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735648640000|2024-12-31 12:37:20|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|4
1735648650000|2024-12-31 12:37:30|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735648660000|2024-12-31 12:37:40|33.6|33.42|33.62|33.44|33.62|33.44|33.6|33.42|5
1735648680000|2024-12-31 12:38:00|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|4
1735648690000|2024-12-31 12:38:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735648700000|2024-12-31 12:38:20|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|3
1735648720000|2024-12-31 12:38:40|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735648740000|2024-12-31 12:39:00|33.62|33.44|33.64|33.46|33.64|33.46|33.62|33.44|3
1735648750000|2024-12-31 12:39:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735648780000|2024-12-31 12:39:40|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735648870000|2024-12-31 12:41:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735648890000|2024-12-31 12:41:30|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735648900000|2024-12-31 12:41:40|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735648980000|2024-12-31 12:43:00|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735649000000|2024-12-31 12:43:20|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735649110000|2024-12-31 12:45:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735649120000|2024-12-31 12:45:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735649130000|2024-12-31 12:45:30|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735649140000|2024-12-31 12:45:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735649150000|2024-12-31 12:45:50|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735649170000|2024-12-31 12:46:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|5
1735649180000|2024-12-31 12:46:20|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735649190000|2024-12-31 12:46:30|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735649200000|2024-12-31 12:46:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735649210000|2024-12-31 12:46:50|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735649220000|2024-12-31 12:47:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735649270000|2024-12-31 12:47:50|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735649280000|2024-12-31 12:48:00|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735649290000|2024-12-31 12:48:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735649300000|2024-12-31 12:48:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735649330000|2024-12-31 12:48:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735649340000|2024-12-31 12:49:00|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735649350000|2024-12-31 12:49:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735649360000|2024-12-31 12:49:20|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735649370000|2024-12-31 12:49:30|33.57|33.39|33.57|33.39|33.57|33.39|33.56|33.38|3
1735649380000|2024-12-31 12:49:40|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735649390000|2024-12-31 12:49:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735649400000|2024-12-31 12:50:00|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|3
1735649420000|2024-12-31 12:50:20|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|4
1735649430000|2024-12-31 12:50:30|33.58|33.4|33.58|33.4|33.58|33.4|33.57|33.39|5
1735649450000|2024-12-31 12:50:50|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735649460000|2024-12-31 12:51:00|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|3
1735649470000|2024-12-31 12:51:10|33.54|33.36|33.53|33.35|33.54|33.36|33.53|33.35|4
1735649500000|2024-12-31 12:51:40|33.52|33.34|33.52|33.34|33.53|33.35|33.52|33.34|3
1735649520000|2024-12-31 12:52:00|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735649530000|2024-12-31 12:52:10|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735649540000|2024-12-31 12:52:20|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735649550000|2024-12-31 12:52:30|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|4
1735649570000|2024-12-31 12:52:50|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735649590000|2024-12-31 12:53:10|33.52|33.34|33.51|33.33|33.52|33.34|33.51|33.33|2
1735649600000|2024-12-31 12:53:20|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735649610000|2024-12-31 12:53:30|33.49|33.31|33.5|33.32|33.5|33.32|33.49|33.31|2
1735649620000|2024-12-31 12:53:40|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735649650000|2024-12-31 12:54:10|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735649660000|2024-12-31 12:54:20|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735649670000|2024-12-31 12:54:30|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735649690000|2024-12-31 12:54:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735649730000|2024-12-31 12:55:30|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735649740000|2024-12-31 12:55:40|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735649770000|2024-12-31 12:56:10|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735649790000|2024-12-31 12:56:30|33.46|33.28|33.44|33.26|33.46|33.28|33.44|33.26|2
1735649830000|2024-12-31 12:57:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735649850000|2024-12-31 12:57:30|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|4
1735649860000|2024-12-31 12:57:40|33.43|33.25|33.43|33.25|33.44|33.26|33.43|33.25|3
1735649870000|2024-12-31 12:57:50|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|3
1735649880000|2024-12-31 12:58:00|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735649900000|2024-12-31 12:58:20|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735649940000|2024-12-31 12:59:00|33.42|33.24|33.37|33.19|33.42|33.24|33.37|33.19|3
1735649950000|2024-12-31 12:59:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735649960000|2024-12-31 12:59:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735649970000|2024-12-31 12:59:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735649980000|2024-12-31 12:59:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735650020000|2024-12-31 13:00:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735650030000|2024-12-31 13:00:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735650050000|2024-12-31 13:00:50|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735650070000|2024-12-31 13:01:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735650080000|2024-12-31 13:01:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735650120000|2024-12-31 13:02:00|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735650130000|2024-12-31 13:02:10|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735650140000|2024-12-31 13:02:20|33.36|33.18|33.36|33.18|33.36|33.18|33.35|33.17|3
1735650150000|2024-12-31 13:02:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735650160000|2024-12-31 13:02:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735650170000|2024-12-31 13:02:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735650180000|2024-12-31 13:03:00|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735650190000|2024-12-31 13:03:10|33.39|33.21|33.39|33.21|33.39|33.21|33.38|33.2|3
1735650200000|2024-12-31 13:03:20|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735650210000|2024-12-31 13:03:30|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735650220000|2024-12-31 13:03:40|33.42|33.24|33.43|33.25|33.43|33.25|33.41|33.23|4
1735650230000|2024-12-31 13:03:50|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735650240000|2024-12-31 13:04:00|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735650260000|2024-12-31 13:04:20|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735650270000|2024-12-31 13:04:30|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735650280000|2024-12-31 13:04:40|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735650300000|2024-12-31 13:05:00|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735650310000|2024-12-31 13:05:10|33.44|33.26|33.44|33.26|33.45|33.27|33.43|33.25|5
1735650320000|2024-12-31 13:05:20|33.45|33.27|33.45|33.27|33.45|33.27|33.44|33.26|3
1735650350000|2024-12-31 13:05:50|33.46|33.28|33.47|33.29|33.47|33.29|33.45|33.27|3
1735650360000|2024-12-31 13:06:00|33.48|33.3|33.48|33.3|33.48|33.3|33.47|33.29|7
1735650400000|2024-12-31 13:06:40|33.46|33.28|33.47|33.29|33.47|33.29|33.46|33.28|2
1735650410000|2024-12-31 13:06:50|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735650420000|2024-12-31 13:07:00|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|2
1735650430000|2024-12-31 13:07:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|4
1735650440000|2024-12-31 13:07:20|33.45|33.27|33.45|33.27|33.45|33.27|33.44|33.26|3
1735650450000|2024-12-31 13:07:30|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735650460000|2024-12-31 13:07:40|33.49|33.31|33.49|33.31|33.49|33.31|33.48|33.3|3
1735650470000|2024-12-31 13:07:50|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735650480000|2024-12-31 13:08:00|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735650490000|2024-12-31 13:08:10|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735650500000|2024-12-31 13:08:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735650510000|2024-12-31 13:08:30|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735650520000|2024-12-31 13:08:40|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735650530000|2024-12-31 13:08:50|33.58|33.4|33.58|33.4|33.58|33.4|33.57|33.39|3
1735650570000|2024-12-31 13:09:30|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|3
1735650580000|2024-12-31 13:09:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735650590000|2024-12-31 13:09:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735650600000|2024-12-31 13:10:00|33.62|33.44|33.64|33.46|33.64|33.46|33.61|33.43|5
1735650610000|2024-12-31 13:10:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735650620000|2024-12-31 13:10:20|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735650630000|2024-12-31 13:10:30|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735650640000|2024-12-31 13:10:40|33.64|33.46|33.63|33.45|33.64|33.46|33.62|33.44|4
1735650650000|2024-12-31 13:10:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735650660000|2024-12-31 13:11:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735650680000|2024-12-31 13:11:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735650690000|2024-12-31 13:11:30|33.65|33.47|33.63|33.45|33.66|33.48|33.63|33.45|5
1735650700000|2024-12-31 13:11:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735650710000|2024-12-31 13:11:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735650720000|2024-12-31 13:12:00|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735650730000|2024-12-31 13:12:10|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735650740000|2024-12-31 13:12:20|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735650750000|2024-12-31 13:12:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735650760000|2024-12-31 13:12:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735650770000|2024-12-31 13:12:50|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735650780000|2024-12-31 13:13:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735650790000|2024-12-31 13:13:10|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735650800000|2024-12-31 13:13:20|33.69|33.51|33.69|33.51|33.69|33.51|33.67|33.49|6
1735650810000|2024-12-31 13:13:30|33.68|33.5|33.67|33.49|33.68|33.5|33.66|33.48|3
1735650820000|2024-12-31 13:13:40|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735650830000|2024-12-31 13:13:50|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735650840000|2024-12-31 13:14:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735650850000|2024-12-31 13:14:10|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735650870000|2024-12-31 13:14:30|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735650890000|2024-12-31 13:14:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735650900000|2024-12-31 13:15:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735650910000|2024-12-31 13:15:10|33.75|33.57|33.8|33.62|33.8|33.62|33.75|33.57|5
1735650930000|2024-12-31 13:15:30|33.82|33.64|33.82|33.64|33.85|33.67|33.82|33.64|7
1735650940000|2024-12-31 13:15:40|33.81|33.63|33.82|33.64|33.84|33.66|33.81|33.63|6
1735650950000|2024-12-31 13:15:50|33.83|33.65|33.81|33.63|33.83|33.65|33.81|33.63|3
1735650960000|2024-12-31 13:16:00|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|3
1735650970000|2024-12-31 13:16:10|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735650980000|2024-12-31 13:16:20|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735650990000|2024-12-31 13:16:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735651000000|2024-12-31 13:16:40|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|4
1735651010000|2024-12-31 13:16:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735651030000|2024-12-31 13:17:10|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735651040000|2024-12-31 13:17:20|33.89|33.71|33.93|33.75|33.93|33.75|33.89|33.71|4
1735651050000|2024-12-31 13:17:30|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|5
1735651060000|2024-12-31 13:17:40|33.91|33.73|33.9|33.72|33.91|33.73|33.89|33.71|4
1735651070000|2024-12-31 13:17:50|33.91|33.73|33.93|33.75|33.93|33.75|33.89|33.71|4
1735651080000|2024-12-31 13:18:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735651090000|2024-12-31 13:18:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735651100000|2024-12-31 13:18:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735651110000|2024-12-31 13:18:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735651120000|2024-12-31 13:18:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735651130000|2024-12-31 13:18:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735651140000|2024-12-31 13:19:00|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735651160000|2024-12-31 13:19:20|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735651170000|2024-12-31 13:19:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|4
1735651180000|2024-12-31 13:19:40|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|2
1735651190000|2024-12-31 13:19:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735651200000|2024-12-31 13:20:00|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735651210000|2024-12-31 13:20:10|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735651220000|2024-12-31 13:20:20|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735651230000|2024-12-31 13:20:30|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735651240000|2024-12-31 13:20:40|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735651250000|2024-12-31 13:20:50|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|3
1735651260000|2024-12-31 13:21:00|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735651270000|2024-12-31 13:21:10|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735651280000|2024-12-31 13:21:20|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735651290000|2024-12-31 13:21:30|34.09|33.91|34.09|33.91|34.1|33.92|34.08|33.9|5
1735651310000|2024-12-31 13:21:50|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735651320000|2024-12-31 13:22:00|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735651330000|2024-12-31 13:22:10|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|2
1735651340000|2024-12-31 13:22:20|34.04|33.86|34|33.82|34.04|33.86|34|33.82|5
1735651350000|2024-12-31 13:22:30|33.99|33.81|33.98|33.8|33.99|33.81|33.97|33.79|7
1735651360000|2024-12-31 13:22:40|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735651370000|2024-12-31 13:22:50|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735651380000|2024-12-31 13:23:00|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735651410000|2024-12-31 13:23:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735651420000|2024-12-31 13:23:40|33.96|33.78|33.98|33.8|33.98|33.8|33.96|33.78|3
1735651430000|2024-12-31 13:23:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735651440000|2024-12-31 13:24:00|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735651450000|2024-12-31 13:24:10|34.01|33.83|34.02|33.84|34.03|33.85|34.01|33.83|4
1735651460000|2024-12-31 13:24:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735651470000|2024-12-31 13:24:30|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|2
1735651480000|2024-12-31 13:24:40|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|5
1735651490000|2024-12-31 13:24:50|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735651500000|2024-12-31 13:25:00|34.08|33.9|34.12|33.94|34.12|33.94|34.08|33.9|3
1735651510000|2024-12-31 13:25:10|34.11|33.93|34.09|33.91|34.12|33.94|34.09|33.91|5
1735651530000|2024-12-31 13:25:30|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|4
1735651540000|2024-12-31 13:25:40|34.1|33.92|34.13|33.95|34.13|33.95|34.1|33.92|3
1735651550000|2024-12-31 13:25:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735651560000|2024-12-31 13:26:00|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735651570000|2024-12-31 13:26:10|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735651580000|2024-12-31 13:26:20|34.17|33.99|34.18|34|34.18|34|34.16|33.98|4
1735651600000|2024-12-31 13:26:40|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735651620000|2024-12-31 13:27:00|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735651630000|2024-12-31 13:27:10|34.22|34.04|34.26|34.08|34.26|34.08|34.22|34.04|4
1735651640000|2024-12-31 13:27:20|34.27|34.09|34.29|34.11|34.29|34.11|34.27|34.09|2
1735651650000|2024-12-31 13:27:30|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735651660000|2024-12-31 13:27:40|34.34|34.16|34.4|34.22|34.4|34.22|34.34|34.16|7
1735651670000|2024-12-31 13:27:50|34.41|34.23|34.44|34.26|34.44|34.26|34.41|34.23|4
1735651680000|2024-12-31 13:28:00|34.45|34.27|34.52|34.34|34.52|34.34|34.45|34.27|7
1735651690000|2024-12-31 13:28:10|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|4
1735651700000|2024-12-31 13:28:20|34.51|34.33|34.48|34.3|34.53|34.35|34.48|34.3|7
1735651710000|2024-12-31 13:28:30|34.49|34.31|34.53|34.35|34.54|34.36|34.48|34.3|10
1735651720000|2024-12-31 13:28:40|34.54|34.36|34.61|34.43|34.61|34.43|34.54|34.36|5
1735651730000|2024-12-31 13:28:50|34.6|34.42|34.62|34.44|34.62|34.44|34.6|34.42|5
1735651740000|2024-12-31 13:29:00|34.61|34.43|34.6|34.42|34.63|34.45|34.6|34.42|6
1735651750000|2024-12-31 13:29:10|34.59|34.41|34.59|34.41|34.6|34.42|34.59|34.41|3
1735651760000|2024-12-31 13:29:20|34.6|34.42|34.58|34.4|34.6|34.42|34.58|34.4|3
1735651770000|2024-12-31 13:29:30|34.55|34.37|34.51|34.33|34.55|34.37|34.51|34.33|5
1735651780000|2024-12-31 13:29:40|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735651790000|2024-12-31 13:29:50|34.5|34.32|34.48|34.3|34.5|34.32|34.48|34.3|3
1735651800000|2024-12-31 13:30:00|34.49|34.31|34.52|34.34|34.52|34.34|34.49|34.31|7
1735651810000|2024-12-31 13:30:10|34.5|34.32|34.5|34.32|34.5|34.32|34.48|34.3|4
1735651820000|2024-12-31 13:30:20|34.51|34.33|34.59|34.41|34.59|34.41|34.51|34.33|7
1735651830000|2024-12-31 13:30:30|34.6|34.42|34.62|34.44|34.63|34.45|34.6|34.42|5
1735651840000|2024-12-31 13:30:40|34.6|34.42|34.62|34.44|34.62|34.44|34.54|34.36|11
1735651850000|2024-12-31 13:30:50|34.63|34.45|34.65|34.47|34.65|34.47|34.62|34.44|5
1735651860000|2024-12-31 13:31:00|34.64|34.46|34.57|34.39|34.64|34.46|34.57|34.39|6
1735651870000|2024-12-31 13:31:10|34.58|34.4|34.56|34.38|34.6|34.42|34.56|34.38|8
1735651880000|2024-12-31 13:31:20|34.55|34.37|34.55|34.37|34.58|34.4|34.55|34.37|9
1735651890000|2024-12-31 13:31:30|34.56|34.38|34.55|34.37|34.58|34.4|34.55|34.37|4
1735651900000|2024-12-31 13:31:40|34.57|34.39|34.57|34.39|34.58|34.4|34.57|34.39|3
1735651910000|2024-12-31 13:31:50|34.59|34.41|34.63|34.45|34.64|34.46|34.59|34.41|6
1735651920000|2024-12-31 13:32:00|34.59|34.41|34.49|34.31|34.59|34.41|34.49|34.31|10
1735651930000|2024-12-31 13:32:10|34.48|34.3|34.49|34.31|34.5|34.32|34.48|34.3|4
1735651940000|2024-12-31 13:32:20|34.5|34.32|34.46|34.28|34.51|34.33|34.46|34.28|10
1735651950000|2024-12-31 13:32:30|34.44|34.26|34.43|34.25|34.44|34.26|34.39|34.21|13
1735651960000|2024-12-31 13:32:40|34.44|34.26|34.48|34.3|34.49|34.31|34.44|34.26|10
1735651970000|2024-12-31 13:32:50|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735651980000|2024-12-31 13:33:00|34.48|34.3|34.45|34.27|34.48|34.3|34.45|34.27|7
1735651990000|2024-12-31 13:33:10|34.46|34.28|34.36|34.18|34.46|34.28|34.36|34.18|10
1735652000000|2024-12-31 13:33:20|34.37|34.19|34.45|34.27|34.45|34.27|34.36|34.18|11
1735652010000|2024-12-31 13:33:30|34.48|34.3|34.45|34.27|34.51|34.33|34.45|34.27|6
1735652020000|2024-12-31 13:33:40|34.44|34.26|34.41|34.23|34.44|34.26|34.4|34.22|6
1735652030000|2024-12-31 13:33:50|34.4|34.22|34.37|34.19|34.4|34.22|34.37|34.19|3
1735652040000|2024-12-31 13:34:00|34.38|34.2|34.36|34.18|34.41|34.23|34.36|34.18|8
1735652050000|2024-12-31 13:34:10|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|4
1735652060000|2024-12-31 13:34:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735652080000|2024-12-31 13:34:40|34.39|34.21|34.42|34.24|34.42|34.24|34.38|34.2|4
1735652090000|2024-12-31 13:34:50|34.41|34.23|34.45|34.27|34.45|34.27|34.41|34.23|8
1735652100000|2024-12-31 13:35:00|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735652110000|2024-12-31 13:35:10|34.43|34.25|34.43|34.25|34.45|34.27|34.42|34.24|6
1735652120000|2024-12-31 13:35:20|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735652130000|2024-12-31 13:35:30|34.41|34.23|34.33|34.15|34.41|34.23|34.33|34.15|10
1735652140000|2024-12-31 13:35:40|34.32|34.14|34.32|34.14|34.33|34.15|34.31|34.13|4
1735652150000|2024-12-31 13:35:50|34.33|34.15|34.37|34.19|34.37|34.19|34.33|34.15|4
1735652160000|2024-12-31 13:36:00|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|3
1735652170000|2024-12-31 13:36:10|34.37|34.19|34.45|34.27|34.45|34.27|34.37|34.19|5
1735652180000|2024-12-31 13:36:20|34.43|34.25|34.4|34.22|34.44|34.26|34.4|34.22|6
1735652190000|2024-12-31 13:36:30|34.39|34.21|34.41|34.23|34.43|34.25|34.39|34.21|7
1735652200000|2024-12-31 13:36:40|34.42|34.24|34.38|34.2|34.43|34.25|34.38|34.2|8
1735652210000|2024-12-31 13:36:50|34.37|34.19|34.37|34.19|34.38|34.2|34.37|34.19|5
1735652220000|2024-12-31 13:37:00|34.35|34.17|34.3|34.12|34.35|34.17|34.3|34.12|6
1735652230000|2024-12-31 13:37:10|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735652240000|2024-12-31 13:37:20|34.26|34.08|34.26|34.08|34.28|34.1|34.26|34.08|4
1735652250000|2024-12-31 13:37:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735652260000|2024-12-31 13:37:40|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735652270000|2024-12-31 13:37:50|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735652280000|2024-12-31 13:38:00|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735652290000|2024-12-31 13:38:10|34.28|34.1|34.25|34.07|34.29|34.11|34.23|34.05|7
1735652300000|2024-12-31 13:38:20|34.24|34.06|34.24|34.06|34.25|34.07|34.24|34.06|5
1735652310000|2024-12-31 13:38:30|34.23|34.05|34.18|34|34.23|34.05|34.18|34|5
1735652330000|2024-12-31 13:38:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735652340000|2024-12-31 13:39:00|34.15|33.97|34.16|33.98|34.16|33.98|34.14|33.96|4
1735652350000|2024-12-31 13:39:10|34.18|34|34.19|34.01|34.2|34.02|34.18|34|3
1735652360000|2024-12-31 13:39:20|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735652370000|2024-12-31 13:39:30|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|2
1735652380000|2024-12-31 13:39:40|34.19|34.01|34.16|33.98|34.19|34.01|34.16|33.98|4
1735652390000|2024-12-31 13:39:50|34.15|33.97|34.13|33.95|34.16|33.98|34.13|33.95|5
1735652400000|2024-12-31 13:40:00|34.14|33.96|34.2|34.02|34.2|34.02|34.14|33.96|4
1735652420000|2024-12-31 13:40:20|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735652430000|2024-12-31 13:40:30|34.21|34.03|34.21|34.03|34.23|34.05|34.21|34.03|5
1735652440000|2024-12-31 13:40:40|34.2|34.02|34.19|34.01|34.21|34.03|34.16|33.98|12
1735652450000|2024-12-31 13:40:50|34.18|34|34.18|34|34.18|34|34.18|34|1
1735652460000|2024-12-31 13:41:00|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735652470000|2024-12-31 13:41:10|34.21|34.03|34.18|34|34.21|34.03|34.18|34|3
1735652480000|2024-12-31 13:41:20|34.17|33.99|34.15|33.97|34.17|33.99|34.14|33.96|5
1735652490000|2024-12-31 13:41:30|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|6
1735652500000|2024-12-31 13:41:40|34.19|34.01|34.19|34.01|34.2|34.02|34.18|34|5
1735652510000|2024-12-31 13:41:50|34.2|34.02|34.15|33.97|34.2|34.02|34.15|33.97|5
1735652520000|2024-12-31 13:42:00|34.16|33.98|34.15|33.97|34.16|33.98|34.13|33.95|5
1735652530000|2024-12-31 13:42:10|34.16|33.98|34.13|33.95|34.17|33.99|34.13|33.95|8
1735652540000|2024-12-31 13:42:20|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735652550000|2024-12-31 13:42:30|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735652560000|2024-12-31 13:42:40|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735652570000|2024-12-31 13:42:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735652580000|2024-12-31 13:43:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735652590000|2024-12-31 13:43:10|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735652600000|2024-12-31 13:43:20|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735652610000|2024-12-31 13:43:30|34.05|33.87|34.08|33.9|34.08|33.9|34.05|33.87|4
1735652630000|2024-12-31 13:43:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735652640000|2024-12-31 13:44:00|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735652650000|2024-12-31 13:44:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|4
1735652660000|2024-12-31 13:44:20|34.08|33.9|34.09|33.91|34.1|33.92|34.08|33.9|4
1735652670000|2024-12-31 13:44:30|34.1|33.92|34.1|33.92|34.11|33.93|34.09|33.91|5
1735652680000|2024-12-31 13:44:40|34.12|33.94|34.17|33.99|34.17|33.99|34.12|33.94|6
1735652690000|2024-12-31 13:44:50|34.18|34|34.13|33.95|34.18|34|34.13|33.95|4
1735652700000|2024-12-31 13:45:00|34.14|33.96|34.14|33.96|34.15|33.97|34.12|33.94|8
1735652710000|2024-12-31 13:45:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|4
1735652730000|2024-12-31 13:45:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735652740000|2024-12-31 13:45:40|34.18|34|34.2|34.02|34.21|34.03|34.18|34|4
1735652750000|2024-12-31 13:45:50|34.19|34.01|34.19|34.01|34.2|34.02|34.18|34|4
1735652760000|2024-12-31 13:46:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735652770000|2024-12-31 13:46:10|34.24|34.06|34.25|34.07|34.26|34.08|34.24|34.06|4
1735652800000|2024-12-31 13:46:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735652810000|2024-12-31 13:46:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735652830000|2024-12-31 13:47:10|34.25|34.07|34.28|34.1|34.28|34.1|34.24|34.06|6
1735652840000|2024-12-31 13:47:20|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735652850000|2024-12-31 13:47:30|34.28|34.1|34.2|34.02|34.28|34.1|34.2|34.02|6
1735652860000|2024-12-31 13:47:40|34.21|34.03|34.27|34.09|34.27|34.09|34.21|34.03|10
1735652870000|2024-12-31 13:47:50|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735652880000|2024-12-31 13:48:00|34.25|34.07|34.21|34.03|34.25|34.07|34.21|34.03|4
1735652890000|2024-12-31 13:48:10|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|4
1735652910000|2024-12-31 13:48:30|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735652920000|2024-12-31 13:48:40|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735652930000|2024-12-31 13:48:50|34.22|34.04|34.25|34.07|34.25|34.07|34.22|34.04|3
1735652940000|2024-12-31 13:49:00|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735652960000|2024-12-31 13:49:20|34.28|34.1|34.31|34.13|34.31|34.13|34.28|34.1|3
1735652970000|2024-12-31 13:49:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735652990000|2024-12-31 13:49:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735653010000|2024-12-31 13:50:10|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735653020000|2024-12-31 13:50:20|34.32|34.14|34.31|34.13|34.32|34.14|34.3|34.12|4
1735653030000|2024-12-31 13:50:30|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735653040000|2024-12-31 13:50:40|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735653050000|2024-12-31 13:50:50|34.35|34.17|34.35|34.17|34.36|34.18|34.35|34.17|3
1735653060000|2024-12-31 13:51:00|34.34|34.16|34.3|34.12|34.34|34.16|34.3|34.12|5
1735653070000|2024-12-31 13:51:10|34.31|34.13|34.27|34.09|34.31|34.13|34.27|34.09|5
1735653080000|2024-12-31 13:51:20|34.25|34.07|34.23|34.05|34.26|34.08|34.23|34.05|5
1735653090000|2024-12-31 13:51:30|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735653100000|2024-12-31 13:51:40|34.22|34.04|34.22|34.04|34.22|34.04|34.21|34.03|5
1735653120000|2024-12-31 13:52:00|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|3
1735653130000|2024-12-31 13:52:10|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735653140000|2024-12-31 13:52:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735653150000|2024-12-31 13:52:30|34.3|34.12|34.24|34.06|34.3|34.12|34.24|34.06|6
1735653160000|2024-12-31 13:52:40|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|9
1735653170000|2024-12-31 13:52:50|34.2|34.02|34.18|34|34.2|34.02|34.17|33.99|5
1735653180000|2024-12-31 13:53:00|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735653190000|2024-12-31 13:53:10|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735653200000|2024-12-31 13:53:20|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|4
1735653230000|2024-12-31 13:53:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735653240000|2024-12-31 13:54:00|34.2|34.02|34.21|34.03|34.21|34.03|34.19|34.01|4
1735653250000|2024-12-31 13:54:10|34.22|34.04|34.25|34.07|34.25|34.07|34.22|34.04|4
1735653260000|2024-12-31 13:54:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735653270000|2024-12-31 13:54:30|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735653290000|2024-12-31 13:54:50|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735653300000|2024-12-31 13:55:00|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|3
1735653310000|2024-12-31 13:55:10|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|4
1735653320000|2024-12-31 13:55:20|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735653330000|2024-12-31 13:55:30|34.17|33.99|34.16|33.98|34.17|33.99|34.16|33.98|2
1735653340000|2024-12-31 13:55:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735653350000|2024-12-31 13:55:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735653360000|2024-12-31 13:56:00|34.13|33.95|34.1|33.92|34.13|33.95|34.1|33.92|4
1735653370000|2024-12-31 13:56:10|34.09|33.91|34.06|33.88|34.09|33.91|34.06|33.88|4
1735653380000|2024-12-31 13:56:20|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735653390000|2024-12-31 13:56:30|34.07|33.89|34.1|33.92|34.12|33.94|34.07|33.89|7
1735653400000|2024-12-31 13:56:40|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735653410000|2024-12-31 13:56:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735653420000|2024-12-31 13:57:00|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735653440000|2024-12-31 13:57:20|34.1|33.92|34.14|33.96|34.14|33.96|34.1|33.92|3
1735653460000|2024-12-31 13:57:40|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735653470000|2024-12-31 13:57:50|34.18|34|34.18|34|34.19|34.01|34.18|34|3
1735653480000|2024-12-31 13:58:00|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735653490000|2024-12-31 13:58:10|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735653500000|2024-12-31 13:58:20|34.19|34.01|34.18|34|34.19|34.01|34.18|34|6
1735653510000|2024-12-31 13:58:30|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|3
1735653520000|2024-12-31 13:58:40|34.14|33.96|34.11|33.93|34.14|33.96|34.11|33.93|6
1735653530000|2024-12-31 13:58:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735653540000|2024-12-31 13:59:00|34.11|33.93|34.11|33.93|34.11|33.93|34.1|33.92|3
1735653580000|2024-12-31 13:59:40|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735653590000|2024-12-31 13:59:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735653600000|2024-12-31 14:00:00|34.11|33.93|34.19|34.01|34.19|34.01|34.11|33.93|3
1735653610000|2024-12-31 14:00:10|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|3
1735653620000|2024-12-31 14:00:20|34.21|34.03|34.23|34.05|34.23|34.05|34.21|34.03|3
1735653630000|2024-12-31 14:00:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735653640000|2024-12-31 14:00:40|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|3
1735653650000|2024-12-31 14:00:50|34.29|34.11|34.35|34.17|34.35|34.17|34.29|34.11|7
1735653660000|2024-12-31 14:01:00|34.36|34.18|34.33|34.15|34.36|34.18|34.33|34.15|3
1735653670000|2024-12-31 14:01:10|34.32|34.14|34.26|34.08|34.32|34.14|34.26|34.08|6
1735653690000|2024-12-31 14:01:30|34.25|34.07|34.18|34|34.25|34.07|34.18|34|7
1735653700000|2024-12-31 14:01:40|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|3
1735653710000|2024-12-31 14:01:50|34.16|33.98|34.18|34|34.18|34|34.16|33.98|2
1735653720000|2024-12-31 14:02:00|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|9
1735653740000|2024-12-31 14:02:20|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735653750000|2024-12-31 14:02:30|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735653760000|2024-12-31 14:02:40|34.2|34.02|34.13|33.95|34.2|34.02|34.12|33.94|7
1735653770000|2024-12-31 14:02:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735653780000|2024-12-31 14:03:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735653790000|2024-12-31 14:03:10|34.18|34|34.2|34.02|34.2|34.02|34.18|34|3
1735653800000|2024-12-31 14:03:20|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735653810000|2024-12-31 14:03:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735653820000|2024-12-31 14:03:40|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735653830000|2024-12-31 14:03:50|34.17|33.99|34.17|33.99|34.18|34|34.17|33.99|3
1735653840000|2024-12-31 14:04:00|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735653850000|2024-12-31 14:04:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735653860000|2024-12-31 14:04:20|34.13|33.95|34.13|33.95|34.13|33.95|34.12|33.94|3
1735653880000|2024-12-31 14:04:40|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735653890000|2024-12-31 14:04:50|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735653900000|2024-12-31 14:05:00|34.16|33.98|34.15|33.97|34.18|34|34.15|33.97|8
1735653910000|2024-12-31 14:05:10|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|4
1735653920000|2024-12-31 14:05:20|34.18|34|34.22|34.04|34.22|34.04|34.18|34|3
1735653930000|2024-12-31 14:05:30|34.23|34.05|34.23|34.05|34.23|34.05|34.21|34.03|4
1735653940000|2024-12-31 14:05:40|34.24|34.06|34.27|34.09|34.27|34.09|34.24|34.06|4
1735653950000|2024-12-31 14:05:50|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735653960000|2024-12-31 14:06:00|34.29|34.11|34.34|34.16|34.34|34.16|34.28|34.1|6
1735653970000|2024-12-31 14:06:10|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735653980000|2024-12-31 14:06:20|34.32|34.14|34.3|34.12|34.32|34.14|34.29|34.11|4
1735653990000|2024-12-31 14:06:30|34.31|34.13|34.31|34.13|34.33|34.15|34.31|34.13|5
1735654000000|2024-12-31 14:06:40|34.3|34.12|34.31|34.13|34.31|34.13|34.29|34.11|4
1735654010000|2024-12-31 14:06:50|34.32|34.14|34.33|34.15|34.34|34.16|34.32|34.14|3
1735654020000|2024-12-31 14:07:00|34.34|34.16|34.34|34.16|34.35|34.17|34.34|34.16|3
1735654040000|2024-12-31 14:07:20|34.35|34.17|34.35|34.17|34.36|34.18|34.34|34.16|5
1735654060000|2024-12-31 14:07:40|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735654070000|2024-12-31 14:07:50|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735654080000|2024-12-31 14:08:00|34.3|34.12|34.27|34.09|34.3|34.12|34.27|34.09|4
1735654090000|2024-12-31 14:08:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735654100000|2024-12-31 14:08:20|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735654110000|2024-12-31 14:08:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735654120000|2024-12-31 14:08:40|34.32|34.14|34.34|34.16|34.34|34.16|34.32|34.14|3
1735654150000|2024-12-31 14:09:10|34.33|34.15|34.33|34.15|34.34|34.16|34.33|34.15|5
1735654160000|2024-12-31 14:09:20|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735654170000|2024-12-31 14:09:30|34.33|34.15|34.32|34.14|34.34|34.16|34.32|34.14|4
1735654180000|2024-12-31 14:09:40|34.31|34.13|34.28|34.1|34.31|34.13|34.28|34.1|4
1735654190000|2024-12-31 14:09:50|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735654200000|2024-12-31 14:10:00|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|3
1735654210000|2024-12-31 14:10:10|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735654220000|2024-12-31 14:10:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735654230000|2024-12-31 14:10:30|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735654240000|2024-12-31 14:10:40|34.29|34.11|34.32|34.14|34.32|34.14|34.29|34.11|4
1735654250000|2024-12-31 14:10:50|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735654260000|2024-12-31 14:11:00|34.3|34.12|34.29|34.11|34.31|34.13|34.29|34.11|4
1735654270000|2024-12-31 14:11:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735654280000|2024-12-31 14:11:20|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735654290000|2024-12-31 14:11:30|34.23|34.05|34.24|34.06|34.25|34.07|34.23|34.05|4
1735654300000|2024-12-31 14:11:40|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735654310000|2024-12-31 14:11:50|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735654320000|2024-12-31 14:12:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735654330000|2024-12-31 14:12:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735654340000|2024-12-31 14:12:20|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735654350000|2024-12-31 14:12:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735654370000|2024-12-31 14:12:50|34.31|34.13|34.33|34.15|34.33|34.15|34.31|34.13|5
1735654380000|2024-12-31 14:13:00|34.32|34.14|34.38|34.2|34.38|34.2|34.32|34.14|6
1735654390000|2024-12-31 14:13:10|34.39|34.21|34.38|34.2|34.39|34.21|34.38|34.2|2
1735654420000|2024-12-31 14:13:40|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|3
1735654430000|2024-12-31 14:13:50|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735654440000|2024-12-31 14:14:00|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735654460000|2024-12-31 14:14:20|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735654470000|2024-12-31 14:14:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735654480000|2024-12-31 14:14:40|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|4
1735654490000|2024-12-31 14:14:50|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735654510000|2024-12-31 14:15:10|34.4|34.22|34.38|34.2|34.4|34.22|34.38|34.2|3
1735654540000|2024-12-31 14:15:40|34.39|34.21|34.39|34.21|34.4|34.22|34.39|34.21|3
1735654560000|2024-12-31 14:16:00|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735654570000|2024-12-31 14:16:10|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735654580000|2024-12-31 14:16:20|34.4|34.22|34.42|34.24|34.42|34.24|34.4|34.22|3
1735654600000|2024-12-31 14:16:40|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|2
1735654610000|2024-12-31 14:16:50|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735654620000|2024-12-31 14:17:00|34.41|34.23|34.38|34.2|34.41|34.23|34.37|34.19|5
1735654630000|2024-12-31 14:17:10|34.37|34.19|34.35|34.17|34.38|34.2|34.35|34.17|8
1735654640000|2024-12-31 14:17:20|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735654660000|2024-12-31 14:17:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735654670000|2024-12-31 14:17:50|34.37|34.19|34.37|34.19|34.38|34.2|34.37|34.19|3
1735654680000|2024-12-31 14:18:00|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735654690000|2024-12-31 14:18:10|34.44|34.26|34.45|34.27|34.47|34.29|34.44|34.26|4
1735654700000|2024-12-31 14:18:20|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735654710000|2024-12-31 14:18:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735654730000|2024-12-31 14:18:50|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735654750000|2024-12-31 14:19:10|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735654760000|2024-12-31 14:19:20|34.46|34.28|34.49|34.31|34.49|34.31|34.46|34.28|3
1735654770000|2024-12-31 14:19:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735654780000|2024-12-31 14:19:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735654790000|2024-12-31 14:19:50|34.49|34.31|34.47|34.29|34.49|34.31|34.47|34.29|5
1735654800000|2024-12-31 14:20:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|4
1735654810000|2024-12-31 14:20:10|34.44|34.26|34.46|34.28|34.46|34.28|34.44|34.26|3
1735654820000|2024-12-31 14:20:20|34.48|34.3|34.46|34.28|34.48|34.3|34.45|34.27|6
1735654830000|2024-12-31 14:20:30|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735654840000|2024-12-31 14:20:40|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735654850000|2024-12-31 14:20:50|34.5|34.32|34.54|34.36|34.57|34.39|34.5|34.32|6
1735654860000|2024-12-31 14:21:00|34.55|34.37|34.53|34.35|34.55|34.37|34.53|34.35|3
1735654870000|2024-12-31 14:21:10|34.52|34.34|34.49|34.31|34.52|34.34|34.48|34.3|5
1735654880000|2024-12-31 14:21:20|34.48|34.3|34.46|34.28|34.48|34.3|34.46|34.28|3
1735654900000|2024-12-31 14:21:40|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735654910000|2024-12-31 14:21:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735654930000|2024-12-31 14:22:10|34.46|34.28|34.49|34.31|34.49|34.31|34.46|34.28|6
1735654940000|2024-12-31 14:22:20|34.51|34.33|34.49|34.31|34.51|34.33|34.49|34.31|3
1735654950000|2024-12-31 14:22:30|34.48|34.3|34.46|34.28|34.48|34.3|34.45|34.27|5
1735654960000|2024-12-31 14:22:40|34.45|34.27|34.41|34.23|34.45|34.27|34.41|34.23|4
1735654970000|2024-12-31 14:22:50|34.4|34.22|34.38|34.2|34.4|34.22|34.38|34.2|3
1735654980000|2024-12-31 14:23:00|34.37|34.19|34.36|34.18|34.38|34.2|34.35|34.17|5
1735654990000|2024-12-31 14:23:10|34.35|34.17|34.32|34.14|34.35|34.17|34.32|34.14|4
1735655000000|2024-12-31 14:23:20|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735655010000|2024-12-31 14:23:30|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735655020000|2024-12-31 14:23:40|34.34|34.16|34.36|34.18|34.37|34.19|34.34|34.16|4
1735655030000|2024-12-31 14:23:50|34.37|34.19|34.42|34.24|34.43|34.25|34.37|34.19|8
1735655040000|2024-12-31 14:24:00|34.43|34.25|34.46|34.28|34.46|34.28|34.43|34.25|3
1735655050000|2024-12-31 14:24:10|34.45|34.27|34.46|34.28|34.47|34.29|34.45|34.27|4
1735655060000|2024-12-31 14:24:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735655070000|2024-12-31 14:24:30|34.48|34.3|34.48|34.3|34.49|34.31|34.48|34.3|3
1735655080000|2024-12-31 14:24:40|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735655090000|2024-12-31 14:24:50|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735655100000|2024-12-31 14:25:00|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735655110000|2024-12-31 14:25:10|34.47|34.29|34.5|34.32|34.5|34.32|34.47|34.29|3
1735655120000|2024-12-31 14:25:20|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735655130000|2024-12-31 14:25:30|34.47|34.29|34.47|34.29|34.47|34.29|34.46|34.28|5
1735655140000|2024-12-31 14:25:40|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735655150000|2024-12-31 14:25:50|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735655160000|2024-12-31 14:26:00|34.46|34.28|34.43|34.25|34.46|34.28|34.43|34.25|3
1735655170000|2024-12-31 14:26:10|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735655180000|2024-12-31 14:26:20|34.4|34.22|34.36|34.18|34.4|34.22|34.36|34.18|5
1735655190000|2024-12-31 14:26:30|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735655200000|2024-12-31 14:26:40|34.42|34.24|34.44|34.26|34.45|34.27|34.42|34.24|6
1735655210000|2024-12-31 14:26:50|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735655220000|2024-12-31 14:27:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735655230000|2024-12-31 14:27:10|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735655240000|2024-12-31 14:27:20|34.41|34.23|34.39|34.21|34.41|34.23|34.39|34.21|5
1735655260000|2024-12-31 14:27:40|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735655270000|2024-12-31 14:27:50|34.39|34.21|34.38|34.2|34.39|34.21|34.38|34.2|2
1735655280000|2024-12-31 14:28:00|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735655290000|2024-12-31 14:28:10|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735655300000|2024-12-31 14:28:20|34.4|34.22|34.41|34.23|34.43|34.25|34.4|34.22|6
1735655310000|2024-12-31 14:28:30|34.42|34.24|34.46|34.28|34.46|34.28|34.42|34.24|3
1735655320000|2024-12-31 14:28:40|34.45|34.27|34.42|34.24|34.45|34.27|34.42|34.24|4
1735655330000|2024-12-31 14:28:50|34.41|34.23|34.39|34.21|34.41|34.23|34.39|34.21|3
1735655340000|2024-12-31 14:29:00|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735655350000|2024-12-31 14:29:10|34.37|34.19|34.37|34.19|34.38|34.2|34.37|34.19|3
1735655360000|2024-12-31 14:29:20|34.36|34.18|34.37|34.19|34.37|34.19|34.36|34.18|2
1735655390000|2024-12-31 14:29:50|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735655400000|2024-12-31 14:30:00|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735655410000|2024-12-31 14:30:10|34.36|34.18|34.34|34.16|34.36|34.18|34.33|34.15|4
1735655420000|2024-12-31 14:30:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735655430000|2024-12-31 14:30:30|34.34|34.16|34.36|34.18|34.36|34.18|34.34|34.16|2
1735655440000|2024-12-31 14:30:40|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735655450000|2024-12-31 14:30:50|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735655460000|2024-12-31 14:31:00|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735655480000|2024-12-31 14:31:20|34.37|34.19|34.34|34.16|34.37|34.19|34.34|34.16|4
1735655490000|2024-12-31 14:31:30|34.33|34.15|34.3|34.12|34.33|34.15|34.3|34.12|4
1735655500000|2024-12-31 14:31:40|34.29|34.11|34.32|34.14|34.32|34.14|34.29|34.11|3
1735655510000|2024-12-31 14:31:50|34.31|34.13|34.29|34.11|34.31|34.13|34.29|34.11|3
1735655520000|2024-12-31 14:32:00|34.28|34.1|34.24|34.06|34.28|34.1|34.24|34.06|3
1735655530000|2024-12-31 14:32:10|34.25|34.07|34.25|34.07|34.25|34.07|34.24|34.06|5
1735655540000|2024-12-31 14:32:20|34.24|34.06|34.24|34.06|34.25|34.07|34.23|34.05|9
1735655550000|2024-12-31 14:32:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735655560000|2024-12-31 14:32:40|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735655570000|2024-12-31 14:32:50|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735655580000|2024-12-31 14:33:00|34.22|34.04|34.27|34.09|34.28|34.1|34.22|34.04|5
1735655590000|2024-12-31 14:33:10|34.28|34.1|34.28|34.1|34.29|34.11|34.27|34.09|7
1735655600000|2024-12-31 14:33:20|34.29|34.11|34.31|34.13|34.36|34.18|34.29|34.11|16
1735655610000|2024-12-31 14:33:30|34.3|34.12|34.32|34.14|34.32|34.14|34.29|34.11|4
1735655620000|2024-12-31 14:33:40|34.26|34.08|34.2|34.02|34.26|34.08|34.19|34.01|5
1735655630000|2024-12-31 14:33:50|34.22|34.04|34.28|34.1|34.28|34.1|34.22|34.04|9
1735655640000|2024-12-31 14:34:00|34.27|34.09|34.23|34.05|34.28|34.1|34.23|34.05|8
1735655650000|2024-12-31 14:34:10|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735655660000|2024-12-31 14:34:20|34.26|34.08|34.28|34.1|34.29|34.11|34.24|34.06|14
1735655680000|2024-12-31 14:34:40|34.25|34.07|34.22|34.04|34.25|34.07|34.22|34.04|4
1735655700000|2024-12-31 14:35:00|34.2|34.02|34.2|34.02|34.21|34.03|34.2|34.02|5
1735655710000|2024-12-31 14:35:10|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|3
1735655720000|2024-12-31 14:35:20|34.15|33.97|34.15|33.97|34.15|33.97|34.14|33.96|7
1735655730000|2024-12-31 14:35:30|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|4
1735655740000|2024-12-31 14:35:40|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735655750000|2024-12-31 14:35:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735655760000|2024-12-31 14:36:00|34.14|33.96|34.11|33.93|34.14|33.96|34.11|33.93|4
1735655770000|2024-12-31 14:36:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735655780000|2024-12-31 14:36:20|34.11|33.93|34.04|33.86|34.11|33.93|34.04|33.86|7
1735655790000|2024-12-31 14:36:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735655800000|2024-12-31 14:36:40|34.02|33.84|34|33.82|34.02|33.84|34|33.82|2
1735655810000|2024-12-31 14:36:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735655820000|2024-12-31 14:37:00|34|33.82|34.03|33.85|34.03|33.85|34|33.82|4
1735655830000|2024-12-31 14:37:10|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735655840000|2024-12-31 14:37:20|33.99|33.81|34|33.82|34.02|33.84|33.98|33.8|9
1735655850000|2024-12-31 14:37:30|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|5
1735655860000|2024-12-31 14:37:40|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735655870000|2024-12-31 14:37:50|34.01|33.83|33.98|33.8|34.01|33.83|33.98|33.8|4
1735655880000|2024-12-31 14:38:00|33.97|33.79|33.96|33.78|33.98|33.8|33.95|33.77|6
1735655890000|2024-12-31 14:38:10|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735655900000|2024-12-31 14:38:20|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|5
1735655910000|2024-12-31 14:38:30|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735655920000|2024-12-31 14:38:40|33.97|33.79|33.99|33.81|34|33.82|33.96|33.78|6
1735655930000|2024-12-31 14:38:50|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735655940000|2024-12-31 14:39:00|33.97|33.79|33.96|33.78|33.97|33.79|33.95|33.77|5
1735655950000|2024-12-31 14:39:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735655960000|2024-12-31 14:39:20|33.98|33.8|33.99|33.81|34.01|33.83|33.98|33.8|5
1735655970000|2024-12-31 14:39:30|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735655980000|2024-12-31 14:39:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735656000000|2024-12-31 14:40:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735656020000|2024-12-31 14:40:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735656030000|2024-12-31 14:40:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735656040000|2024-12-31 14:40:40|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|5
1735656050000|2024-12-31 14:40:50|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735656060000|2024-12-31 14:41:00|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735656070000|2024-12-31 14:41:10|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735656080000|2024-12-31 14:41:20|34.01|33.83|34.05|33.87|34.05|33.87|34.01|33.83|4
1735656090000|2024-12-31 14:41:30|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735656100000|2024-12-31 14:41:40|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735656120000|2024-12-31 14:42:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735656130000|2024-12-31 14:42:10|33.97|33.79|33.99|33.81|33.99|33.81|33.96|33.78|5
1735656140000|2024-12-31 14:42:20|34|33.82|34|33.82|34|33.82|33.99|33.81|5
1735656150000|2024-12-31 14:42:30|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735656160000|2024-12-31 14:42:40|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735656170000|2024-12-31 14:42:50|33.98|33.8|34|33.82|34|33.82|33.98|33.8|5
1735656180000|2024-12-31 14:43:00|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735656190000|2024-12-31 14:43:10|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735656200000|2024-12-31 14:43:20|34.02|33.84|34.03|33.85|34.04|33.86|34.02|33.84|6
1735656210000|2024-12-31 14:43:30|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735656220000|2024-12-31 14:43:40|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735656230000|2024-12-31 14:43:50|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|5
1735656240000|2024-12-31 14:44:00|34.07|33.89|34.04|33.86|34.07|33.89|34.04|33.86|4
1735656250000|2024-12-31 14:44:10|34.03|33.85|34.07|33.89|34.07|33.89|34.03|33.85|3
1735656260000|2024-12-31 14:44:20|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735656270000|2024-12-31 14:44:30|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735656280000|2024-12-31 14:44:40|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|5
1735656290000|2024-12-31 14:44:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735656300000|2024-12-31 14:45:00|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656310000|2024-12-31 14:45:10|34.04|33.86|34.05|33.87|34.06|33.88|34.04|33.86|4
1735656320000|2024-12-31 14:45:20|34.04|33.86|34.05|33.87|34.05|33.87|34.03|33.85|4
1735656330000|2024-12-31 14:45:30|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|7
1735656340000|2024-12-31 14:45:40|34.03|33.85|34|33.82|34.03|33.85|34|33.82|5
1735656360000|2024-12-31 14:46:00|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|4
1735656370000|2024-12-31 14:46:10|34.07|33.89|34.1|33.92|34.1|33.92|34.07|33.89|4
1735656380000|2024-12-31 14:46:20|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735656390000|2024-12-31 14:46:30|34.12|33.94|34.14|33.96|34.14|33.96|34.11|33.93|4
1735656400000|2024-12-31 14:46:40|34.15|33.97|34.16|33.98|34.17|33.99|34.14|33.96|8
1735656410000|2024-12-31 14:46:50|34.15|33.97|34.16|33.98|34.17|33.99|34.15|33.97|4
1735656420000|2024-12-31 14:47:00|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735656430000|2024-12-31 14:47:10|34.16|33.98|34.14|33.96|34.16|33.98|34.14|33.96|3
1735656440000|2024-12-31 14:47:20|34.15|33.97|34.14|33.96|34.15|33.97|34.12|33.94|6
1735656450000|2024-12-31 14:47:30|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735656480000|2024-12-31 14:48:00|34.19|34.01|34.22|34.04|34.22|34.04|34.19|34.01|3
1735656490000|2024-12-31 14:48:10|34.21|34.03|34.19|34.01|34.21|34.03|34.19|34.01|3
1735656500000|2024-12-31 14:48:20|34.18|34|34.16|33.98|34.18|34|34.15|33.97|5
1735656510000|2024-12-31 14:48:30|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735656520000|2024-12-31 14:48:40|34.16|33.98|34.16|33.98|34.16|33.98|34.15|33.97|3
1735656530000|2024-12-31 14:48:50|34.15|33.97|34.15|33.97|34.16|33.98|34.15|33.97|3
1735656540000|2024-12-31 14:49:00|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735656550000|2024-12-31 14:49:10|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735656560000|2024-12-31 14:49:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|6
1735656570000|2024-12-31 14:49:30|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735656580000|2024-12-31 14:49:40|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735656590000|2024-12-31 14:49:50|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735656600000|2024-12-31 14:50:00|34.13|33.95|34.17|33.99|34.17|33.99|34.13|33.95|4
1735656610000|2024-12-31 14:50:10|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735656620000|2024-12-31 14:50:20|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735656630000|2024-12-31 14:50:30|34.11|33.93|34.09|33.91|34.12|33.94|34.09|33.91|7
1735656640000|2024-12-31 14:50:40|34.08|33.9|34.05|33.87|34.08|33.9|34.05|33.87|4
1735656650000|2024-12-31 14:50:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735656660000|2024-12-31 14:51:00|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656670000|2024-12-31 14:51:10|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735656680000|2024-12-31 14:51:20|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|2
1735656690000|2024-12-31 14:51:30|34.05|33.87|34.04|33.86|34.06|33.88|34.03|33.85|6
1735656700000|2024-12-31 14:51:40|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|5
1735656720000|2024-12-31 14:52:00|34.05|33.87|34.04|33.86|34.05|33.87|34.02|33.84|5
1735656730000|2024-12-31 14:52:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735656740000|2024-12-31 14:52:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656750000|2024-12-31 14:52:30|34.07|33.89|34.09|33.91|34.1|33.92|34.07|33.89|3
1735656760000|2024-12-31 14:52:40|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735656770000|2024-12-31 14:52:50|34.09|33.91|34.07|33.89|34.09|33.91|34.06|33.88|5
1735656780000|2024-12-31 14:53:00|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735656810000|2024-12-31 14:53:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|4
1735656820000|2024-12-31 14:53:40|34.09|33.91|34.08|33.9|34.09|33.91|34.07|33.89|6
1735656830000|2024-12-31 14:53:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735656840000|2024-12-31 14:54:00|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735656850000|2024-12-31 14:54:10|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735656860000|2024-12-31 14:54:20|34.02|33.84|34.04|33.86|34.04|33.86|34.02|33.84|3
1735656870000|2024-12-31 14:54:30|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735656880000|2024-12-31 14:54:40|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656890000|2024-12-31 14:54:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735656900000|2024-12-31 14:55:00|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|4
1735656910000|2024-12-31 14:55:10|34.07|33.89|34.06|33.88|34.08|33.9|34.06|33.88|4
1735656920000|2024-12-31 14:55:20|34.07|33.89|34.08|33.9|34.09|33.91|34.07|33.89|4
1735656930000|2024-12-31 14:55:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735656940000|2024-12-31 14:55:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735656960000|2024-12-31 14:56:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735656970000|2024-12-31 14:56:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735656980000|2024-12-31 14:56:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735656990000|2024-12-31 14:56:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735657000000|2024-12-31 14:56:40|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|4
1735657010000|2024-12-31 14:56:50|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735657020000|2024-12-31 14:57:00|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735657030000|2024-12-31 14:57:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735657040000|2024-12-31 14:57:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735657050000|2024-12-31 14:57:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735657060000|2024-12-31 14:57:40|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735657070000|2024-12-31 14:57:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657090000|2024-12-31 14:58:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735657100000|2024-12-31 14:58:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735657110000|2024-12-31 14:58:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735657120000|2024-12-31 14:58:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657130000|2024-12-31 14:58:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657160000|2024-12-31 14:59:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735657180000|2024-12-31 14:59:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657190000|2024-12-31 14:59:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735657200000|2024-12-31 15:00:00|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|4
1735657210000|2024-12-31 15:00:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657220000|2024-12-31 15:00:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657230000|2024-12-31 15:00:30|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657260000|2024-12-31 15:01:00|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735657270000|2024-12-31 15:01:10|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|5
1735657320000|2024-12-31 15:02:00|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735657330000|2024-12-31 15:02:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735657340000|2024-12-31 15:02:20|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735657350000|2024-12-31 15:02:30|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|2
1735657360000|2024-12-31 15:02:40|34.16|33.98|34.15|33.97|34.17|33.99|34.15|33.97|4
1735657370000|2024-12-31 15:02:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735657380000|2024-12-31 15:03:00|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735657390000|2024-12-31 15:03:10|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735657400000|2024-12-31 15:03:20|34.11|33.93|34.08|33.9|34.11|33.93|34.08|33.9|4
1735657410000|2024-12-31 15:03:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735657420000|2024-12-31 15:03:40|34.09|33.91|34.14|33.96|34.14|33.96|34.09|33.91|4
1735657440000|2024-12-31 15:04:00|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735657450000|2024-12-31 15:04:10|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735657460000|2024-12-31 15:04:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657470000|2024-12-31 15:04:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735657480000|2024-12-31 15:04:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735657490000|2024-12-31 15:04:50|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735657500000|2024-12-31 15:05:00|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|2
1735657510000|2024-12-31 15:05:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735657530000|2024-12-31 15:05:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735657540000|2024-12-31 15:05:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735657550000|2024-12-31 15:05:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735657560000|2024-12-31 15:06:00|34.02|33.84|34.01|33.83|34.02|33.84|34|33.82|4
1735657570000|2024-12-31 15:06:10|34|33.82|34.05|33.87|34.05|33.87|34|33.82|5
1735657580000|2024-12-31 15:06:20|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735657590000|2024-12-31 15:06:30|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|2
1735657600000|2024-12-31 15:06:40|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735657620000|2024-12-31 15:07:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735657630000|2024-12-31 15:07:10|33.98|33.8|33.94|33.76|33.98|33.8|33.94|33.76|4
1735657650000|2024-12-31 15:07:30|33.93|33.75|33.9|33.72|33.93|33.75|33.9|33.72|4
1735657660000|2024-12-31 15:07:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735657670000|2024-12-31 15:07:50|33.87|33.69|33.85|33.67|33.87|33.69|33.84|33.66|5
1735657680000|2024-12-31 15:08:00|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735657690000|2024-12-31 15:08:10|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|7
1735657700000|2024-12-31 15:08:20|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735657730000|2024-12-31 15:08:50|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|4
1735657740000|2024-12-31 15:09:00|33.86|33.68|33.88|33.7|33.89|33.71|33.86|33.68|4
1735657750000|2024-12-31 15:09:10|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|9
1735657760000|2024-12-31 15:09:20|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|6
1735657770000|2024-12-31 15:09:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735657800000|2024-12-31 15:10:00|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735657810000|2024-12-31 15:10:10|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735657820000|2024-12-31 15:10:20|33.91|33.73|33.94|33.76|33.94|33.76|33.91|33.73|2
1735657830000|2024-12-31 15:10:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735657860000|2024-12-31 15:11:00|33.96|33.78|33.97|33.79|33.97|33.79|33.95|33.77|3
1735657870000|2024-12-31 15:11:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735657890000|2024-12-31 15:11:30|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735657900000|2024-12-31 15:11:40|33.98|33.8|33.94|33.76|33.99|33.81|33.94|33.76|7
1735657910000|2024-12-31 15:11:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735657920000|2024-12-31 15:12:00|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|4
1735657930000|2024-12-31 15:12:10|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735657960000|2024-12-31 15:12:40|33.96|33.78|34|33.82|34|33.82|33.96|33.78|4
1735657970000|2024-12-31 15:12:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735657990000|2024-12-31 15:13:10|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735658000000|2024-12-31 15:13:20|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|4
1735658010000|2024-12-31 15:13:30|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735658020000|2024-12-31 15:13:40|34.02|33.84|34.02|33.84|34.03|33.85|34.01|33.83|5
1735658040000|2024-12-31 15:14:00|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735658060000|2024-12-31 15:14:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735658070000|2024-12-31 15:14:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735658080000|2024-12-31 15:14:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735658090000|2024-12-31 15:14:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735658110000|2024-12-31 15:15:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735658120000|2024-12-31 15:15:20|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735658130000|2024-12-31 15:15:30|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|3
1735658140000|2024-12-31 15:15:40|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735658160000|2024-12-31 15:16:00|33.9|33.72|33.88|33.7|33.9|33.72|33.88|33.7|3
1735658170000|2024-12-31 15:16:10|33.87|33.69|33.86|33.68|33.87|33.69|33.84|33.66|6
1735658180000|2024-12-31 15:16:20|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735658190000|2024-12-31 15:16:30|33.88|33.7|33.9|33.72|33.9|33.72|33.88|33.7|3
1735658200000|2024-12-31 15:16:40|33.91|33.73|33.93|33.75|33.93|33.75|33.9|33.72|4
1735658210000|2024-12-31 15:16:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735658220000|2024-12-31 15:17:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735658230000|2024-12-31 15:17:10|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735658240000|2024-12-31 15:17:20|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735658250000|2024-12-31 15:17:30|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|6
1735658280000|2024-12-31 15:18:00|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735658290000|2024-12-31 15:18:10|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735658320000|2024-12-31 15:18:40|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735658330000|2024-12-31 15:18:50|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735658350000|2024-12-31 15:19:10|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|6
1735658360000|2024-12-31 15:19:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735658370000|2024-12-31 15:19:30|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735658390000|2024-12-31 15:19:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735658400000|2024-12-31 15:20:00|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|5
1735658410000|2024-12-31 15:20:10|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735658430000|2024-12-31 15:20:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735658440000|2024-12-31 15:20:40|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735658450000|2024-12-31 15:20:50|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735658460000|2024-12-31 15:21:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735658470000|2024-12-31 15:21:10|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|3
1735658480000|2024-12-31 15:21:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735658500000|2024-12-31 15:21:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735658530000|2024-12-31 15:22:10|33.88|33.7|33.86|33.68|33.88|33.7|33.83|33.65|7
1735658540000|2024-12-31 15:22:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735658550000|2024-12-31 15:22:30|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735658560000|2024-12-31 15:22:40|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735658580000|2024-12-31 15:23:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735658610000|2024-12-31 15:23:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735658620000|2024-12-31 15:23:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735658630000|2024-12-31 15:23:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735658640000|2024-12-31 15:24:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735658660000|2024-12-31 15:24:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735658670000|2024-12-31 15:24:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735658680000|2024-12-31 15:24:40|33.87|33.69|33.88|33.7|33.88|33.7|33.85|33.67|4
1735658690000|2024-12-31 15:24:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735658700000|2024-12-31 15:25:00|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|4
1735658710000|2024-12-31 15:25:10|33.9|33.72|33.88|33.7|33.9|33.72|33.87|33.69|5
1735658720000|2024-12-31 15:25:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735658730000|2024-12-31 15:25:30|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735658740000|2024-12-31 15:25:40|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735658750000|2024-12-31 15:25:50|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735658760000|2024-12-31 15:26:00|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735658770000|2024-12-31 15:26:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|4
1735658790000|2024-12-31 15:26:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735658800000|2024-12-31 15:26:40|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735658810000|2024-12-31 15:26:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735658820000|2024-12-31 15:27:00|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735658830000|2024-12-31 15:27:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735658840000|2024-12-31 15:27:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|4
1735658850000|2024-12-31 15:27:30|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735658860000|2024-12-31 15:27:40|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735658870000|2024-12-31 15:27:50|33.97|33.79|34|33.82|34|33.82|33.97|33.79|3
1735658890000|2024-12-31 15:28:10|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735658900000|2024-12-31 15:28:20|33.98|33.8|33.98|33.8|33.99|33.81|33.97|33.79|11
1735658910000|2024-12-31 15:28:30|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|5
1735658920000|2024-12-31 15:28:40|34|33.82|33.99|33.81|34|33.82|33.99|33.81|4
1735658940000|2024-12-31 15:29:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735658950000|2024-12-31 15:29:10|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735658970000|2024-12-31 15:29:30|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735658980000|2024-12-31 15:29:40|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735658990000|2024-12-31 15:29:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735659000000|2024-12-31 15:30:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735659010000|2024-12-31 15:30:10|34.03|33.85|34.02|33.84|34.04|33.86|34.02|33.84|4
1735659020000|2024-12-31 15:30:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735659030000|2024-12-31 15:30:30|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735659040000|2024-12-31 15:30:40|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735659060000|2024-12-31 15:31:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735659070000|2024-12-31 15:31:10|33.99|33.81|33.98|33.8|33.99|33.81|33.97|33.79|4
1735659080000|2024-12-31 15:31:20|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735659090000|2024-12-31 15:31:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|4
1735659100000|2024-12-31 15:31:40|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735659110000|2024-12-31 15:31:50|34.05|33.87|34.04|33.86|34.06|33.88|34.04|33.86|6
1735659120000|2024-12-31 15:32:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735659130000|2024-12-31 15:32:10|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735659140000|2024-12-31 15:32:20|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|5
1735659150000|2024-12-31 15:32:30|34.04|33.86|34.11|33.93|34.11|33.93|34.04|33.86|6
1735659160000|2024-12-31 15:32:40|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659170000|2024-12-31 15:32:50|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735659180000|2024-12-31 15:33:00|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735659190000|2024-12-31 15:33:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735659210000|2024-12-31 15:33:30|34.04|33.86|34.01|33.83|34.04|33.86|34.01|33.83|6
1735659220000|2024-12-31 15:33:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735659230000|2024-12-31 15:33:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735659240000|2024-12-31 15:34:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735659250000|2024-12-31 15:34:10|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|5
1735659260000|2024-12-31 15:34:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735659290000|2024-12-31 15:34:50|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735659300000|2024-12-31 15:35:00|33.99|33.81|34|33.82|34.01|33.83|33.99|33.81|4
1735659310000|2024-12-31 15:35:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735659320000|2024-12-31 15:35:20|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|4
1735659330000|2024-12-31 15:35:30|34.01|33.83|33.98|33.8|34.01|33.83|33.98|33.8|4
1735659350000|2024-12-31 15:35:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735659360000|2024-12-31 15:36:00|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735659370000|2024-12-31 15:36:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735659380000|2024-12-31 15:36:20|34.02|33.84|33.99|33.81|34.02|33.84|33.99|33.81|4
1735659390000|2024-12-31 15:36:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735659410000|2024-12-31 15:36:50|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735659420000|2024-12-31 15:37:00|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|2
1735659430000|2024-12-31 15:37:10|34|33.82|33.99|33.81|34|33.82|33.98|33.8|4
1735659440000|2024-12-31 15:37:20|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735659450000|2024-12-31 15:37:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735659460000|2024-12-31 15:37:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735659480000|2024-12-31 15:38:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735659500000|2024-12-31 15:38:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735659510000|2024-12-31 15:38:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735659520000|2024-12-31 15:38:40|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735659530000|2024-12-31 15:38:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735659540000|2024-12-31 15:39:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735659550000|2024-12-31 15:39:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735659560000|2024-12-31 15:39:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735659570000|2024-12-31 15:39:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735659580000|2024-12-31 15:39:40|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|2
1735659590000|2024-12-31 15:39:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659600000|2024-12-31 15:40:00|34.11|33.93|34.11|33.93|34.12|33.94|34.1|33.92|5
1735659610000|2024-12-31 15:40:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735659620000|2024-12-31 15:40:20|34.11|33.93|34.09|33.91|34.11|33.93|34.09|33.91|3
1735659640000|2024-12-31 15:40:40|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735659650000|2024-12-31 15:40:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735659660000|2024-12-31 15:41:00|34.13|33.95|34.09|33.91|34.13|33.95|34.08|33.9|9
1735659670000|2024-12-31 15:41:10|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|5
1735659680000|2024-12-31 15:41:20|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735659690000|2024-12-31 15:41:30|34.13|33.95|34.14|33.96|34.14|33.96|34.12|33.94|4
1735659700000|2024-12-31 15:41:40|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735659710000|2024-12-31 15:41:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735659720000|2024-12-31 15:42:00|34.12|33.94|34.11|33.93|34.13|33.95|34.11|33.93|4
1735659740000|2024-12-31 15:42:20|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735659750000|2024-12-31 15:42:30|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735659760000|2024-12-31 15:42:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|2
1735659770000|2024-12-31 15:42:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659780000|2024-12-31 15:43:00|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|6
1735659800000|2024-12-31 15:43:20|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735659810000|2024-12-31 15:43:30|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735659820000|2024-12-31 15:43:40|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735659830000|2024-12-31 15:43:50|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|2
1735659860000|2024-12-31 15:44:20|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735659870000|2024-12-31 15:44:30|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735659890000|2024-12-31 15:44:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735659900000|2024-12-31 15:45:00|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735659910000|2024-12-31 15:45:10|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735659920000|2024-12-31 15:45:20|34.1|33.92|34.11|33.93|34.11|33.93|34.09|33.91|4
1735659930000|2024-12-31 15:45:30|34.12|33.94|34.1|33.92|34.12|33.94|34.1|33.92|3
1735659940000|2024-12-31 15:45:40|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735659950000|2024-12-31 15:45:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659960000|2024-12-31 15:46:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735659970000|2024-12-31 15:46:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735659980000|2024-12-31 15:46:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735659990000|2024-12-31 15:46:30|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735660000000|2024-12-31 15:46:40|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735660010000|2024-12-31 15:46:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660020000|2024-12-31 15:47:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735660030000|2024-12-31 15:47:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735660040000|2024-12-31 15:47:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735660050000|2024-12-31 15:47:30|34.04|33.86|34.07|33.89|34.07|33.89|34.04|33.86|4
1735660070000|2024-12-31 15:47:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660080000|2024-12-31 15:48:00|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735660090000|2024-12-31 15:48:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660100000|2024-12-31 15:48:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735660110000|2024-12-31 15:48:30|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735660140000|2024-12-31 15:49:00|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660150000|2024-12-31 15:49:10|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660160000|2024-12-31 15:49:20|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735660180000|2024-12-31 15:49:40|34.12|33.94|34.07|33.89|34.12|33.94|34.06|33.88|9
1735660190000|2024-12-31 15:49:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660200000|2024-12-31 15:50:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735660210000|2024-12-31 15:50:10|34.07|33.89|34.08|33.9|34.08|33.9|34.06|33.88|4
1735660220000|2024-12-31 15:50:20|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|3
1735660230000|2024-12-31 15:50:30|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735660240000|2024-12-31 15:50:40|34.12|33.94|34.06|33.88|34.12|33.94|34.06|33.88|7
1735660250000|2024-12-31 15:50:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735660260000|2024-12-31 15:51:00|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735660270000|2024-12-31 15:51:10|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|3
1735660280000|2024-12-31 15:51:20|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|7
1735660300000|2024-12-31 15:51:40|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735660310000|2024-12-31 15:51:50|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735660320000|2024-12-31 15:52:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735660330000|2024-12-31 15:52:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735660340000|2024-12-31 15:52:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660350000|2024-12-31 15:52:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660360000|2024-12-31 15:52:40|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735660370000|2024-12-31 15:52:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735660380000|2024-12-31 15:53:00|34.09|33.91|34.09|33.91|34.1|33.92|34.09|33.91|3
1735660390000|2024-12-31 15:53:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735660400000|2024-12-31 15:53:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|6
1735660410000|2024-12-31 15:53:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660430000|2024-12-31 15:53:50|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735660450000|2024-12-31 15:54:10|34.11|33.93|34.15|33.97|34.15|33.97|34.11|33.93|5
1735660460000|2024-12-31 15:54:20|34.12|33.94|34.18|34|34.18|34|34.12|33.94|5
1735660470000|2024-12-31 15:54:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735660480000|2024-12-31 15:54:40|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735660490000|2024-12-31 15:54:50|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735660500000|2024-12-31 15:55:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735660510000|2024-12-31 15:55:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735660520000|2024-12-31 15:55:20|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735660530000|2024-12-31 15:55:30|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660540000|2024-12-31 15:55:40|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660550000|2024-12-31 15:55:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735660560000|2024-12-31 15:56:00|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735660580000|2024-12-31 15:56:20|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|2
1735660590000|2024-12-31 15:56:30|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735660600000|2024-12-31 15:56:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735660610000|2024-12-31 15:56:50|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735660620000|2024-12-31 15:57:00|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735660630000|2024-12-31 15:57:10|34.14|33.96|34.14|33.96|34.14|33.96|34.13|33.95|3
1735660640000|2024-12-31 15:57:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735660650000|2024-12-31 15:57:30|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735660660000|2024-12-31 15:57:40|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735660670000|2024-12-31 15:57:50|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|5
1735660680000|2024-12-31 15:58:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735660690000|2024-12-31 15:58:10|34.18|34|34.16|33.98|34.19|34.01|34.16|33.98|5
1735660700000|2024-12-31 15:58:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735660720000|2024-12-31 15:58:40|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735660730000|2024-12-31 15:58:50|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735660740000|2024-12-31 15:59:00|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|4
1735660750000|2024-12-31 15:59:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735660790000|2024-12-31 15:59:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660800000|2024-12-31 16:00:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735660810000|2024-12-31 16:00:10|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|3
1735660820000|2024-12-31 16:00:20|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|4
1735660830000|2024-12-31 16:00:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735660840000|2024-12-31 16:00:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660850000|2024-12-31 16:00:50|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735660860000|2024-12-31 16:01:00|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735660870000|2024-12-31 16:01:10|34.04|33.86|34.04|33.86|34.06|33.88|34.04|33.86|3
1735660880000|2024-12-31 16:01:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660890000|2024-12-31 16:01:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735660900000|2024-12-31 16:01:40|34.09|33.91|34.12|33.94|34.12|33.94|34.09|33.91|3
1735660910000|2024-12-31 16:01:50|34.11|33.93|34.09|33.91|34.11|33.93|34.09|33.91|2
1735660920000|2024-12-31 16:02:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660930000|2024-12-31 16:02:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660940000|2024-12-31 16:02:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735660950000|2024-12-31 16:02:30|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|5
1735660960000|2024-12-31 16:02:40|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735660970000|2024-12-31 16:02:50|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735660980000|2024-12-31 16:03:00|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735660990000|2024-12-31 16:03:10|33.99|33.81|34|33.82|34.02|33.84|33.99|33.81|4
1735661000000|2024-12-31 16:03:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735661010000|2024-12-31 16:03:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735661020000|2024-12-31 16:03:40|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735661030000|2024-12-31 16:03:50|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735661040000|2024-12-31 16:04:00|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735661050000|2024-12-31 16:04:10|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735661060000|2024-12-31 16:04:20|34.02|33.84|34.01|33.83|34.03|33.85|34.01|33.83|4
1735661080000|2024-12-31 16:04:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735661090000|2024-12-31 16:04:50|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735661100000|2024-12-31 16:05:00|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735661110000|2024-12-31 16:05:10|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735661120000|2024-12-31 16:05:20|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735661130000|2024-12-31 16:05:30|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735661140000|2024-12-31 16:05:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735661150000|2024-12-31 16:05:50|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735661160000|2024-12-31 16:06:00|34|33.82|34.01|33.83|34.01|33.83|34|33.82|4
1735661170000|2024-12-31 16:06:10|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735661180000|2024-12-31 16:06:20|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|5
1735661190000|2024-12-31 16:06:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735661200000|2024-12-31 16:06:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735661210000|2024-12-31 16:06:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735661220000|2024-12-31 16:07:00|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735661230000|2024-12-31 16:07:10|34|33.82|34|33.82|34.01|33.83|33.99|33.81|5
1735661250000|2024-12-31 16:07:30|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|5
1735661260000|2024-12-31 16:07:40|34|33.82|34|33.82|34|33.82|33.99|33.81|3
1735661270000|2024-12-31 16:07:50|34.01|33.83|34.03|33.85|34.03|33.85|34.01|33.83|2
1735661280000|2024-12-31 16:08:00|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735661290000|2024-12-31 16:08:10|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735661300000|2024-12-31 16:08:20|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735661310000|2024-12-31 16:08:30|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|4
1735661320000|2024-12-31 16:08:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735661330000|2024-12-31 16:08:50|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735661340000|2024-12-31 16:09:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735661370000|2024-12-31 16:09:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735661380000|2024-12-31 16:09:40|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735661390000|2024-12-31 16:09:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735661400000|2024-12-31 16:10:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735661410000|2024-12-31 16:10:10|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735661420000|2024-12-31 16:10:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735661430000|2024-12-31 16:10:30|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735661440000|2024-12-31 16:10:40|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|4
1735661450000|2024-12-31 16:10:50|34.02|33.84|34.04|33.86|34.04|33.86|34.02|33.84|3
1735661460000|2024-12-31 16:11:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735661480000|2024-12-31 16:11:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735661500000|2024-12-31 16:11:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735661510000|2024-12-31 16:11:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735661520000|2024-12-31 16:12:00|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735661530000|2024-12-31 16:12:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735661540000|2024-12-31 16:12:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735661550000|2024-12-31 16:12:30|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|4
1735661580000|2024-12-31 16:13:00|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|5
1735661590000|2024-12-31 16:13:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735661600000|2024-12-31 16:13:20|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735661610000|2024-12-31 16:13:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735661620000|2024-12-31 16:13:40|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735661640000|2024-12-31 16:14:00|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|5
1735661650000|2024-12-31 16:14:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735661660000|2024-12-31 16:14:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735661670000|2024-12-31 16:14:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735661680000|2024-12-31 16:14:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735661690000|2024-12-31 16:14:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735661700000|2024-12-31 16:15:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735661710000|2024-12-31 16:15:10|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|3
1735661730000|2024-12-31 16:15:30|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735661740000|2024-12-31 16:15:40|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735661750000|2024-12-31 16:15:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735661770000|2024-12-31 16:16:10|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735661780000|2024-12-31 16:16:20|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|4
1735661810000|2024-12-31 16:16:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735661820000|2024-12-31 16:17:00|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735661840000|2024-12-31 16:17:20|34.12|33.94|34.1|33.92|34.12|33.94|34.1|33.92|3
1735661850000|2024-12-31 16:17:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735661860000|2024-12-31 16:17:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735661870000|2024-12-31 16:17:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735661880000|2024-12-31 16:18:00|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735661890000|2024-12-31 16:18:10|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735661900000|2024-12-31 16:18:20|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735661910000|2024-12-31 16:18:30|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735661940000|2024-12-31 16:19:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|5
1735661950000|2024-12-31 16:19:10|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735661970000|2024-12-31 16:19:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735661980000|2024-12-31 16:19:40|34.04|33.86|34.03|33.85|34.05|33.87|34.03|33.85|6
1735661990000|2024-12-31 16:19:50|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735662000000|2024-12-31 16:20:00|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735662010000|2024-12-31 16:20:10|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735662020000|2024-12-31 16:20:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735662030000|2024-12-31 16:20:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735662040000|2024-12-31 16:20:40|33.98|33.8|34.01|33.83|34.01|33.83|33.98|33.8|3
1735662050000|2024-12-31 16:20:50|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662060000|2024-12-31 16:21:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735662070000|2024-12-31 16:21:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735662080000|2024-12-31 16:21:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662100000|2024-12-31 16:21:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662120000|2024-12-31 16:22:00|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735662130000|2024-12-31 16:22:10|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735662140000|2024-12-31 16:22:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735662150000|2024-12-31 16:22:30|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|3
1735662160000|2024-12-31 16:22:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|4
1735662170000|2024-12-31 16:22:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662180000|2024-12-31 16:23:00|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735662190000|2024-12-31 16:23:10|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735662200000|2024-12-31 16:23:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735662210000|2024-12-31 16:23:30|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|2
1735662220000|2024-12-31 16:23:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662230000|2024-12-31 16:23:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735662240000|2024-12-31 16:24:00|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735662250000|2024-12-31 16:24:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735662260000|2024-12-31 16:24:20|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|3
1735662270000|2024-12-31 16:24:30|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735662280000|2024-12-31 16:24:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735662290000|2024-12-31 16:24:50|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735662300000|2024-12-31 16:25:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735662310000|2024-12-31 16:25:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735662320000|2024-12-31 16:25:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735662340000|2024-12-31 16:25:40|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735662350000|2024-12-31 16:25:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735662360000|2024-12-31 16:26:00|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|4
1735662370000|2024-12-31 16:26:10|33.97|33.79|34|33.82|34|33.82|33.97|33.79|2
1735662390000|2024-12-31 16:26:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735662400000|2024-12-31 16:26:40|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735662410000|2024-12-31 16:26:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735662420000|2024-12-31 16:27:00|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735662430000|2024-12-31 16:27:10|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735662440000|2024-12-31 16:27:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735662450000|2024-12-31 16:27:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735662460000|2024-12-31 16:27:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735662470000|2024-12-31 16:27:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662480000|2024-12-31 16:28:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735662490000|2024-12-31 16:28:10|33.93|33.75|33.95|33.77|33.95|33.77|33.93|33.75|2
1735662540000|2024-12-31 16:29:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735662550000|2024-12-31 16:29:10|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662560000|2024-12-31 16:29:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735662580000|2024-12-31 16:29:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662590000|2024-12-31 16:29:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735662610000|2024-12-31 16:30:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735662620000|2024-12-31 16:30:20|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735662660000|2024-12-31 16:31:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735662670000|2024-12-31 16:31:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735662680000|2024-12-31 16:31:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735662690000|2024-12-31 16:31:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735662700000|2024-12-31 16:31:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735662710000|2024-12-31 16:31:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735662720000|2024-12-31 16:32:00|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735662730000|2024-12-31 16:32:10|33.75|33.57|33.73|33.55|33.75|33.57|33.71|33.53|7
1735662740000|2024-12-31 16:32:20|33.72|33.54|33.72|33.54|33.74|33.56|33.72|33.54|7
1735662750000|2024-12-31 16:32:30|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|2
1735662770000|2024-12-31 16:32:50|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|4
1735662780000|2024-12-31 16:33:00|33.76|33.58|33.76|33.58|33.77|33.59|33.76|33.58|3
1735662790000|2024-12-31 16:33:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735662800000|2024-12-31 16:33:20|33.76|33.58|33.77|33.59|33.77|33.59|33.75|33.57|4
1735662810000|2024-12-31 16:33:30|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735662820000|2024-12-31 16:33:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735662830000|2024-12-31 16:33:50|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735662840000|2024-12-31 16:34:00|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735662850000|2024-12-31 16:34:10|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735662860000|2024-12-31 16:34:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735662870000|2024-12-31 16:34:30|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735662880000|2024-12-31 16:34:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735662890000|2024-12-31 16:34:50|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735662920000|2024-12-31 16:35:20|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735662930000|2024-12-31 16:35:30|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735662940000|2024-12-31 16:35:40|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735662950000|2024-12-31 16:35:50|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735662960000|2024-12-31 16:36:00|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735662970000|2024-12-31 16:36:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735662980000|2024-12-31 16:36:20|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735662990000|2024-12-31 16:36:30|33.84|33.66|33.88|33.7|33.88|33.7|33.84|33.66|7
1735663000000|2024-12-31 16:36:40|33.89|33.71|33.92|33.74|33.92|33.74|33.89|33.71|3
1735663010000|2024-12-31 16:36:50|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735663020000|2024-12-31 16:37:00|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663030000|2024-12-31 16:37:10|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735663040000|2024-12-31 16:37:20|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735663050000|2024-12-31 16:37:30|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735663060000|2024-12-31 16:37:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663070000|2024-12-31 16:37:50|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|6
1735663080000|2024-12-31 16:38:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735663100000|2024-12-31 16:38:20|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735663120000|2024-12-31 16:38:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735663130000|2024-12-31 16:38:50|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735663140000|2024-12-31 16:39:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735663150000|2024-12-31 16:39:10|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735663170000|2024-12-31 16:39:30|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|5
1735663180000|2024-12-31 16:39:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735663210000|2024-12-31 16:40:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735663220000|2024-12-31 16:40:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735663230000|2024-12-31 16:40:30|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|3
1735663240000|2024-12-31 16:40:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663260000|2024-12-31 16:41:00|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735663270000|2024-12-31 16:41:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663280000|2024-12-31 16:41:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663300000|2024-12-31 16:41:40|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735663320000|2024-12-31 16:42:00|33.9|33.72|33.93|33.75|33.93|33.75|33.9|33.72|3
1735663330000|2024-12-31 16:42:10|33.92|33.74|33.89|33.71|33.92|33.74|33.89|33.71|8
1735663340000|2024-12-31 16:42:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663360000|2024-12-31 16:42:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663380000|2024-12-31 16:43:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735663420000|2024-12-31 16:43:40|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735663450000|2024-12-31 16:44:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663460000|2024-12-31 16:44:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663470000|2024-12-31 16:44:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735663500000|2024-12-31 16:45:00|33.89|33.71|33.9|33.72|33.9|33.72|33.88|33.7|8
1735663510000|2024-12-31 16:45:10|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735663520000|2024-12-31 16:45:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735663530000|2024-12-31 16:45:30|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735663540000|2024-12-31 16:45:40|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663550000|2024-12-31 16:45:50|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735663560000|2024-12-31 16:46:00|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735663570000|2024-12-31 16:46:10|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735663590000|2024-12-31 16:46:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735663600000|2024-12-31 16:46:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735663610000|2024-12-31 16:46:50|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|4
1735663630000|2024-12-31 16:47:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735663660000|2024-12-31 16:47:40|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735663670000|2024-12-31 16:47:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735663680000|2024-12-31 16:48:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735663700000|2024-12-31 16:48:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663710000|2024-12-31 16:48:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735663730000|2024-12-31 16:48:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735663750000|2024-12-31 16:49:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735663770000|2024-12-31 16:49:30|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735663790000|2024-12-31 16:49:50|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735663800000|2024-12-31 16:50:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663810000|2024-12-31 16:50:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735663820000|2024-12-31 16:50:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735663860000|2024-12-31 16:51:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735663880000|2024-12-31 16:51:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735664060000|2024-12-31 16:54:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735664080000|2024-12-31 16:54:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735664090000|2024-12-31 16:54:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735664110000|2024-12-31 16:55:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735664130000|2024-12-31 16:55:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735664160000|2024-12-31 16:56:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735664180000|2024-12-31 16:56:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735664190000|2024-12-31 16:56:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735664230000|2024-12-31 16:57:10|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735664250000|2024-12-31 16:57:30|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|3
1735664260000|2024-12-31 16:57:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735664280000|2024-12-31 16:58:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735664330000|2024-12-31 16:58:50|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735664410000|2024-12-31 17:00:10|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735664450000|2024-12-31 17:00:50|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735664540000|2024-12-31 17:02:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664550000|2024-12-31 17:02:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735664560000|2024-12-31 17:02:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735664570000|2024-12-31 17:02:50|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735664590000|2024-12-31 17:03:10|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735664600000|2024-12-31 17:03:20|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735664610000|2024-12-31 17:03:30|33.87|33.69|33.87|33.69|33.88|33.7|33.86|33.68|5
1735664620000|2024-12-31 17:03:40|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735664640000|2024-12-31 17:04:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735664650000|2024-12-31 17:04:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735664670000|2024-12-31 17:04:30|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735664680000|2024-12-31 17:04:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735664690000|2024-12-31 17:04:50|33.9|33.72|33.89|33.71|33.91|33.73|33.89|33.71|10
1735664700000|2024-12-31 17:05:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735664720000|2024-12-31 17:05:20|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735664740000|2024-12-31 17:05:40|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735664750000|2024-12-31 17:05:50|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735664760000|2024-12-31 17:06:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664770000|2024-12-31 17:06:10|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735664780000|2024-12-31 17:06:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664820000|2024-12-31 17:07:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735664830000|2024-12-31 17:07:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664840000|2024-12-31 17:07:20|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735664850000|2024-12-31 17:07:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735664870000|2024-12-31 17:07:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735664880000|2024-12-31 17:08:00|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735664890000|2024-12-31 17:08:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735664910000|2024-12-31 17:08:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735664940000|2024-12-31 17:09:00|33.84|33.66|33.82|33.64|33.84|33.66|33.82|33.64|3
1735664950000|2024-12-31 17:09:10|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735664960000|2024-12-31 17:09:20|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735664970000|2024-12-31 17:09:30|33.82|33.64|33.84|33.66|33.84|33.66|33.82|33.64|3
1735664990000|2024-12-31 17:09:50|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735665000000|2024-12-31 17:10:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735665010000|2024-12-31 17:10:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735665030000|2024-12-31 17:10:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735665040000|2024-12-31 17:10:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735665060000|2024-12-31 17:11:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735665070000|2024-12-31 17:11:10|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|4
1735665090000|2024-12-31 17:11:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|4
1735665120000|2024-12-31 17:12:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735665130000|2024-12-31 17:12:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735665150000|2024-12-31 17:12:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735665180000|2024-12-31 17:13:00|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735665190000|2024-12-31 17:13:10|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735665220000|2024-12-31 17:13:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735665280000|2024-12-31 17:14:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735665310000|2024-12-31 17:15:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735665330000|2024-12-31 17:15:30|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735665350000|2024-12-31 17:15:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|4
1735665360000|2024-12-31 17:16:00|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735665370000|2024-12-31 17:16:10|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735665380000|2024-12-31 17:16:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665410000|2024-12-31 17:16:50|33.74|33.56|33.78|33.6|33.78|33.6|33.74|33.56|4
1735665420000|2024-12-31 17:17:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665430000|2024-12-31 17:17:10|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735665440000|2024-12-31 17:17:20|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|4
1735665460000|2024-12-31 17:17:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665470000|2024-12-31 17:17:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735665520000|2024-12-31 17:18:40|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735665560000|2024-12-31 17:19:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735665570000|2024-12-31 17:19:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735665580000|2024-12-31 17:19:40|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735665590000|2024-12-31 17:19:50|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665600000|2024-12-31 17:20:00|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735665610000|2024-12-31 17:20:10|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665620000|2024-12-31 17:20:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735665630000|2024-12-31 17:20:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665640000|2024-12-31 17:20:40|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735665660000|2024-12-31 17:21:00|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735665670000|2024-12-31 17:21:10|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735665680000|2024-12-31 17:21:20|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735665700000|2024-12-31 17:21:40|33.74|33.56|33.74|33.56|33.75|33.57|33.74|33.56|5
1735665710000|2024-12-31 17:21:50|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735665720000|2024-12-31 17:22:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665730000|2024-12-31 17:22:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735665740000|2024-12-31 17:22:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735665750000|2024-12-31 17:22:30|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665760000|2024-12-31 17:22:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735665770000|2024-12-31 17:22:50|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735665780000|2024-12-31 17:23:00|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735665790000|2024-12-31 17:23:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665800000|2024-12-31 17:23:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735665820000|2024-12-31 17:23:40|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735665830000|2024-12-31 17:23:50|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735665850000|2024-12-31 17:24:10|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735665860000|2024-12-31 17:24:20|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735665870000|2024-12-31 17:24:30|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735665880000|2024-12-31 17:24:40|33.7|33.52|33.69|33.51|33.71|33.53|33.69|33.51|4
1735665910000|2024-12-31 17:25:10|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735665920000|2024-12-31 17:25:20|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735665930000|2024-12-31 17:25:30|33.72|33.54|33.7|33.52|33.72|33.54|33.7|33.52|3
1735665950000|2024-12-31 17:25:50|33.71|33.53|33.71|33.53|33.71|33.53|33.7|33.52|7
1735665980000|2024-12-31 17:26:20|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735665990000|2024-12-31 17:26:30|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735666000000|2024-12-31 17:26:40|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735666010000|2024-12-31 17:26:50|33.7|33.52|33.7|33.52|33.7|33.52|33.69|33.51|3
1735666020000|2024-12-31 17:27:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|4
1735666050000|2024-12-31 17:27:30|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735666060000|2024-12-31 17:27:40|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735666070000|2024-12-31 17:27:50|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735666080000|2024-12-31 17:28:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|10
1735666090000|2024-12-31 17:28:10|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735666100000|2024-12-31 17:28:20|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735666110000|2024-12-31 17:28:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735666120000|2024-12-31 17:28:40|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735666150000|2024-12-31 17:29:10|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735666240000|2024-12-31 17:30:40|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735666250000|2024-12-31 17:30:50|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735666270000|2024-12-31 17:31:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735666280000|2024-12-31 17:31:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735666300000|2024-12-31 17:31:40|33.6|33.42|33.58|33.4|33.6|33.42|33.58|33.4|3
1735666310000|2024-12-31 17:31:50|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735666320000|2024-12-31 17:32:00|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735666330000|2024-12-31 17:32:10|33.53|33.35|33.53|33.35|33.54|33.36|33.53|33.35|3
1735666360000|2024-12-31 17:32:40|33.52|33.34|33.47|33.29|33.52|33.34|33.47|33.29|3
1735666370000|2024-12-31 17:32:50|33.48|33.3|33.48|33.3|33.48|33.3|33.47|33.29|7
1735666380000|2024-12-31 17:33:00|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735666390000|2024-12-31 17:33:10|33.5|33.32|33.5|33.32|33.51|33.33|33.5|33.32|5
1735666400000|2024-12-31 17:33:20|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735666410000|2024-12-31 17:33:30|33.48|33.3|33.45|33.27|33.48|33.3|33.44|33.26|5
1735666420000|2024-12-31 17:33:40|33.46|33.28|33.47|33.29|33.48|33.3|33.46|33.28|4
1735666430000|2024-12-31 17:33:50|33.46|33.28|33.46|33.28|33.47|33.29|33.45|33.27|6
1735666440000|2024-12-31 17:34:00|33.45|33.27|33.45|33.27|33.45|33.27|33.44|33.26|3
1735666450000|2024-12-31 17:34:10|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735666460000|2024-12-31 17:34:20|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735666470000|2024-12-31 17:34:30|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735666480000|2024-12-31 17:34:40|33.41|33.23|33.41|33.23|33.44|33.26|33.41|33.23|7
1735666490000|2024-12-31 17:34:50|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735666500000|2024-12-31 17:35:00|33.41|33.23|33.32|33.14|33.41|33.23|33.32|33.14|5
1735666510000|2024-12-31 17:35:10|33.31|33.13|33.26|33.08|33.31|33.13|33.26|33.08|5
1735666520000|2024-12-31 17:35:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735666530000|2024-12-31 17:35:30|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|2
1735666540000|2024-12-31 17:35:40|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|6
1735666550000|2024-12-31 17:35:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735666560000|2024-12-31 17:36:00|33.23|33.05|33.26|33.08|33.26|33.08|33.23|33.05|5
1735666570000|2024-12-31 17:36:10|33.27|33.09|33.29|33.11|33.3|33.12|33.27|33.09|10
1735666580000|2024-12-31 17:36:20|33.28|33.1|33.25|33.07|33.29|33.11|33.25|33.07|5
1735666590000|2024-12-31 17:36:30|33.26|33.08|33.23|33.05|33.26|33.08|33.23|33.05|6
1735666600000|2024-12-31 17:36:40|33.22|33.04|33.24|33.06|33.25|33.07|33.22|33.04|5
1735666610000|2024-12-31 17:36:50|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735666620000|2024-12-31 17:37:00|33.23|33.05|33.2|33.02|33.23|33.05|33.2|33.02|5
1735666630000|2024-12-31 17:37:10|33.21|33.03|33.17|32.99|33.21|33.03|33.16|32.98|8
1735666640000|2024-12-31 17:37:20|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|2
1735666650000|2024-12-31 17:37:30|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735666660000|2024-12-31 17:37:40|33.14|32.96|33.09|32.91|33.14|32.96|33.09|32.91|8
1735666670000|2024-12-31 17:37:50|33.08|32.9|33.03|32.85|33.08|32.9|33.03|32.85|5
1735666680000|2024-12-31 17:38:00|33.04|32.86|33.06|32.88|33.06|32.88|33.03|32.85|6
1735666690000|2024-12-31 17:38:10|33.07|32.89|33.1|32.92|33.1|32.92|33.07|32.89|7
1735666700000|2024-12-31 17:38:20|33.09|32.91|33.05|32.87|33.09|32.91|33.04|32.86|7
1735666710000|2024-12-31 17:38:30|33.06|32.88|33.03|32.85|33.06|32.88|33.03|32.85|6
1735666720000|2024-12-31 17:38:40|33.01|32.83|33|32.82|33.01|32.83|33|32.82|2
1735666730000|2024-12-31 17:38:50|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735666740000|2024-12-31 17:39:00|33.02|32.84|32.97|32.79|33.02|32.84|32.97|32.79|9
1735666750000|2024-12-31 17:39:10|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735666760000|2024-12-31 17:39:20|32.97|32.79|32.94|32.76|32.97|32.79|32.94|32.76|4
1735666770000|2024-12-31 17:39:30|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|7
1735666780000|2024-12-31 17:39:40|32.92|32.74|32.92|32.74|32.93|32.75|32.91|32.73|6
1735666790000|2024-12-31 17:39:50|32.93|32.75|32.99|32.81|33|32.82|32.93|32.75|9
1735666800000|2024-12-31 17:40:00|32.98|32.8|32.95|32.77|32.99|32.81|32.95|32.77|15
1735666810000|2024-12-31 17:40:10|32.96|32.78|32.98|32.8|32.98|32.8|32.95|32.77|4
1735666820000|2024-12-31 17:40:20|32.97|32.79|32.94|32.76|32.97|32.79|32.93|32.75|10
1735666830000|2024-12-31 17:40:30|32.93|32.75|32.94|32.76|32.96|32.78|32.93|32.75|7
1735666840000|2024-12-31 17:40:40|32.93|32.75|32.94|32.76|32.94|32.76|32.93|32.75|4
1735666850000|2024-12-31 17:40:50|32.97|32.79|32.97|32.79|32.99|32.81|32.96|32.78|7
1735666860000|2024-12-31 17:41:00|32.96|32.78|32.95|32.77|32.97|32.79|32.95|32.77|8
1735666870000|2024-12-31 17:41:10|32.96|32.78|33.01|32.83|33.01|32.83|32.96|32.78|10
1735666880000|2024-12-31 17:41:20|33.02|32.84|33.07|32.89|33.07|32.89|33.02|32.84|7
1735666890000|2024-12-31 17:41:30|33.08|32.9|33.05|32.87|33.08|32.9|33.05|32.87|4
1735666900000|2024-12-31 17:41:40|33.06|32.88|33.06|32.88|33.06|32.88|33.05|32.87|5
1735666910000|2024-12-31 17:41:50|33.07|32.89|33.11|32.93|33.11|32.93|33.07|32.89|4
1735666920000|2024-12-31 17:42:00|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|6
1735666930000|2024-12-31 17:42:10|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|4
1735666940000|2024-12-31 17:42:20|33.1|32.92|33.14|32.96|33.15|32.97|33.1|32.92|8
1735666950000|2024-12-31 17:42:30|33.15|32.97|33.14|32.96|33.15|32.97|33.13|32.95|7
1735666960000|2024-12-31 17:42:40|33.13|32.95|33.1|32.92|33.13|32.95|33.1|32.92|8
1735666970000|2024-12-31 17:42:50|33.09|32.91|33.12|32.94|33.12|32.94|33.09|32.91|4
1735666980000|2024-12-31 17:43:00|33.13|32.95|33.19|33.01|33.19|33.01|33.13|32.95|8
1735666990000|2024-12-31 17:43:10|33.2|33.02|33.22|33.04|33.23|33.05|33.2|33.02|3
1735667000000|2024-12-31 17:43:20|33.23|33.05|33.19|33.01|33.23|33.05|33.18|33|7
1735667010000|2024-12-31 17:43:30|33.18|33|33.15|32.97|33.19|33.01|33.14|32.96|10
1735667020000|2024-12-31 17:43:40|33.14|32.96|33.14|32.96|33.15|32.97|33.14|32.96|3
1735667030000|2024-12-31 17:43:50|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735667040000|2024-12-31 17:44:00|33.12|32.94|33.12|32.94|33.13|32.95|33.11|32.93|7
1735667050000|2024-12-31 17:44:10|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|7
1735667060000|2024-12-31 17:44:20|33.1|32.92|33.1|32.92|33.11|32.93|33.09|32.91|4
1735667070000|2024-12-31 17:44:30|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735667100000|2024-12-31 17:45:00|33.07|32.89|33.07|32.89|33.08|32.9|33.06|32.88|5
1735667110000|2024-12-31 17:45:10|33.06|32.88|33.04|32.86|33.06|32.88|33.04|32.86|3
1735667120000|2024-12-31 17:45:20|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735667130000|2024-12-31 17:45:30|33.04|32.86|33.07|32.89|33.07|32.89|33.04|32.86|5
1735667140000|2024-12-31 17:45:40|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735667150000|2024-12-31 17:45:50|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735667160000|2024-12-31 17:46:00|33.04|32.86|33.01|32.83|33.04|32.86|33.01|32.83|4
1735667170000|2024-12-31 17:46:10|33|32.82|33.04|32.86|33.04|32.86|33|32.82|4
1735667180000|2024-12-31 17:46:20|33.05|32.87|33.03|32.85|33.05|32.87|33.02|32.84|7
1735667190000|2024-12-31 17:46:30|33.04|32.86|33.06|32.88|33.06|32.88|33.04|32.86|3
1735667200000|2024-12-31 17:46:40|33.05|32.87|33.02|32.84|33.05|32.87|33.02|32.84|3
1735667210000|2024-12-31 17:46:50|33.03|32.85|33|32.82|33.03|32.85|33|32.82|3
1735667220000|2024-12-31 17:47:00|32.99|32.81|32.98|32.8|32.99|32.81|32.96|32.78|6
1735667230000|2024-12-31 17:47:10|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735667240000|2024-12-31 17:47:20|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735667250000|2024-12-31 17:47:30|33.02|32.84|33.02|32.84|33.02|32.84|33|32.82|6
1735667260000|2024-12-31 17:47:40|33.04|32.86|33.06|32.88|33.07|32.89|33.04|32.86|5
1735667270000|2024-12-31 17:47:50|33.05|32.87|33.04|32.86|33.05|32.87|33.03|32.85|6
1735667280000|2024-12-31 17:48:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|6
1735667290000|2024-12-31 17:48:10|33.03|32.85|33|32.82|33.03|32.85|33|32.82|4
1735667300000|2024-12-31 17:48:20|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735667310000|2024-12-31 17:48:30|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735667320000|2024-12-31 17:48:40|33|32.82|32.99|32.81|33|32.82|32.99|32.81|4
1735667330000|2024-12-31 17:48:50|33|32.82|33|32.82|33|32.82|33|32.82|1
1735667340000|2024-12-31 17:49:00|32.99|32.81|32.97|32.79|32.99|32.81|32.97|32.79|3
1735667350000|2024-12-31 17:49:10|32.96|32.78|32.96|32.78|32.96|32.78|32.95|32.77|3
1735667370000|2024-12-31 17:49:30|32.97|32.79|32.99|32.81|32.99|32.81|32.97|32.79|3
1735667380000|2024-12-31 17:49:40|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735667400000|2024-12-31 17:50:00|33|32.82|32.99|32.81|33.01|32.83|32.99|32.81|4
1735667410000|2024-12-31 17:50:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735667420000|2024-12-31 17:50:20|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735667430000|2024-12-31 17:50:30|33|32.82|33|32.82|33|32.82|33|32.82|1
1735667450000|2024-12-31 17:50:50|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735667460000|2024-12-31 17:51:00|33.02|32.84|33.05|32.87|33.05|32.87|33.02|32.84|2
1735667470000|2024-12-31 17:51:10|33.06|32.88|33.08|32.9|33.08|32.9|33.06|32.88|4
1735667480000|2024-12-31 17:51:20|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735667490000|2024-12-31 17:51:30|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735667510000|2024-12-31 17:51:50|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735667520000|2024-12-31 17:52:00|33.07|32.89|33.07|32.89|33.07|32.89|33.05|32.87|7
1735667530000|2024-12-31 17:52:10|33.08|32.9|33.08|32.9|33.1|32.92|33.08|32.9|5
1735667540000|2024-12-31 17:52:20|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735667550000|2024-12-31 17:52:30|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735667560000|2024-12-31 17:52:40|33.06|32.88|33.08|32.9|33.08|32.9|33.06|32.88|3
1735667580000|2024-12-31 17:53:00|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735667590000|2024-12-31 17:53:10|33.1|32.92|33.13|32.95|33.13|32.95|33.1|32.92|5
1735667600000|2024-12-31 17:53:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735667610000|2024-12-31 17:53:30|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735667630000|2024-12-31 17:53:50|33.14|32.96|33.15|32.97|33.16|32.98|33.14|32.96|4
1735667640000|2024-12-31 17:54:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735516820000|2024-12-30 00:00:20|33.84|33.66|33.81|33.63|33.84|33.66|33.81|33.63|3
1735516840000|2024-12-30 00:00:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735516860000|2024-12-30 00:01:00|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735516870000|2024-12-30 00:01:10|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|5
1735516880000|2024-12-30 00:01:20|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735516890000|2024-12-30 00:01:30|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735516910000|2024-12-30 00:01:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735516920000|2024-12-30 00:02:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735516930000|2024-12-30 00:02:10|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735516940000|2024-12-30 00:02:20|33.64|33.46|33.61|33.43|33.64|33.46|33.61|33.43|4
1735516950000|2024-12-30 00:02:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735516960000|2024-12-30 00:02:40|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735516970000|2024-12-30 00:02:50|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735516980000|2024-12-30 00:03:00|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735516990000|2024-12-30 00:03:10|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735517000000|2024-12-30 00:03:20|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735517040000|2024-12-30 00:04:00|33.71|33.53|33.73|33.55|33.73|33.55|33.71|33.53|2
1735517050000|2024-12-30 00:04:10|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|3
1735517060000|2024-12-30 00:04:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735517070000|2024-12-30 00:04:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735517080000|2024-12-30 00:04:40|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735517090000|2024-12-30 00:04:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735517100000|2024-12-30 00:05:00|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735517120000|2024-12-30 00:05:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|4
1735517130000|2024-12-30 00:05:30|33.78|33.6|33.78|33.6|33.78|33.6|33.77|33.59|3
1735517140000|2024-12-30 00:05:40|33.79|33.61|33.77|33.59|33.79|33.61|33.77|33.59|3
1735517150000|2024-12-30 00:05:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735517160000|2024-12-30 00:06:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735517170000|2024-12-30 00:06:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735517180000|2024-12-30 00:06:20|33.74|33.56|33.74|33.56|33.74|33.56|33.72|33.54|4
1735517190000|2024-12-30 00:06:30|33.73|33.55|33.74|33.56|33.74|33.56|33.72|33.54|4
1735517200000|2024-12-30 00:06:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735517210000|2024-12-30 00:06:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735517220000|2024-12-30 00:07:00|33.73|33.55|33.75|33.57|33.75|33.57|33.72|33.54|4
1735517230000|2024-12-30 00:07:10|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|3
1735517240000|2024-12-30 00:07:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735517250000|2024-12-30 00:07:30|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735517260000|2024-12-30 00:07:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735517270000|2024-12-30 00:07:50|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735517280000|2024-12-30 00:08:00|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|6
1735517290000|2024-12-30 00:08:10|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735517300000|2024-12-30 00:08:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735517310000|2024-12-30 00:08:30|33.81|33.63|33.79|33.61|33.81|33.63|33.79|33.61|3
1735517320000|2024-12-30 00:08:40|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735517330000|2024-12-30 00:08:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735517340000|2024-12-30 00:09:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735517350000|2024-12-30 00:09:10|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735517360000|2024-12-30 00:09:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735517370000|2024-12-30 00:09:30|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735517380000|2024-12-30 00:09:40|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735517410000|2024-12-30 00:10:10|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735517420000|2024-12-30 00:10:20|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735517430000|2024-12-30 00:10:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735517440000|2024-12-30 00:10:40|33.85|33.67|33.83|33.65|33.85|33.67|33.83|33.65|3
1735517450000|2024-12-30 00:10:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735517460000|2024-12-30 00:11:00|33.81|33.63|33.82|33.64|33.83|33.65|33.81|33.63|4
1735517470000|2024-12-30 00:11:10|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735517490000|2024-12-30 00:11:30|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735517500000|2024-12-30 00:11:40|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735517510000|2024-12-30 00:11:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735517530000|2024-12-30 00:12:10|33.81|33.63|33.84|33.66|33.84|33.66|33.81|33.63|4
1735517540000|2024-12-30 00:12:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735517550000|2024-12-30 00:12:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735517560000|2024-12-30 00:12:40|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735517570000|2024-12-30 00:12:50|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735517580000|2024-12-30 00:13:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735517590000|2024-12-30 00:13:10|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735517600000|2024-12-30 00:13:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735517610000|2024-12-30 00:13:30|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|5
1735517630000|2024-12-30 00:13:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735517640000|2024-12-30 00:14:00|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|5
1735517650000|2024-12-30 00:14:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735517670000|2024-12-30 00:14:30|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735517680000|2024-12-30 00:14:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735517700000|2024-12-30 00:15:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735517710000|2024-12-30 00:15:10|33.9|33.72|33.9|33.72|33.9|33.72|33.89|33.71|5
1735517720000|2024-12-30 00:15:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735517730000|2024-12-30 00:15:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735517740000|2024-12-30 00:15:40|33.93|33.75|33.97|33.79|33.97|33.79|33.93|33.75|4
1735517750000|2024-12-30 00:15:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735517760000|2024-12-30 00:16:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735517770000|2024-12-30 00:16:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735517780000|2024-12-30 00:16:20|33.99|33.81|34.03|33.85|34.03|33.85|33.99|33.81|4
1735517790000|2024-12-30 00:16:30|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735517800000|2024-12-30 00:16:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735517820000|2024-12-30 00:17:00|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|4
1735517830000|2024-12-30 00:17:10|34.01|33.83|34.03|33.85|34.03|33.85|34.01|33.83|3
1735517850000|2024-12-30 00:17:30|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735517860000|2024-12-30 00:17:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735517870000|2024-12-30 00:17:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735517880000|2024-12-30 00:18:00|34.08|33.9|34.07|33.89|34.09|33.91|34.07|33.89|3
1735517890000|2024-12-30 00:18:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735517900000|2024-12-30 00:18:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735517910000|2024-12-30 00:18:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735517920000|2024-12-30 00:18:40|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735517930000|2024-12-30 00:18:50|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|7
1735517950000|2024-12-30 00:19:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735517960000|2024-12-30 00:19:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735517970000|2024-12-30 00:19:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735517980000|2024-12-30 00:19:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735517990000|2024-12-30 00:19:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735518000000|2024-12-30 00:20:00|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735518010000|2024-12-30 00:20:10|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735518020000|2024-12-30 00:20:20|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735518030000|2024-12-30 00:20:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735518040000|2024-12-30 00:20:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735518050000|2024-12-30 00:20:50|33.97|33.79|33.97|33.79|33.97|33.79|33.95|33.77|7
1735518070000|2024-12-30 00:21:10|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735518080000|2024-12-30 00:21:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735518090000|2024-12-30 00:21:30|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735518100000|2024-12-30 00:21:40|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735518110000|2024-12-30 00:21:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|4
1735518120000|2024-12-30 00:22:00|33.95|33.77|33.94|33.76|33.95|33.77|33.93|33.75|6
1735518130000|2024-12-30 00:22:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735518140000|2024-12-30 00:22:20|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735518150000|2024-12-30 00:22:30|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735518200000|2024-12-30 00:23:20|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|4
1735518210000|2024-12-30 00:23:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735518220000|2024-12-30 00:23:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735518240000|2024-12-30 00:24:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735518250000|2024-12-30 00:24:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735518270000|2024-12-30 00:24:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735518280000|2024-12-30 00:24:40|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|7
1735518290000|2024-12-30 00:24:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|4
1735518320000|2024-12-30 00:25:20|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735518330000|2024-12-30 00:25:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735518360000|2024-12-30 00:26:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735518370000|2024-12-30 00:26:10|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735518380000|2024-12-30 00:26:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735518390000|2024-12-30 00:26:30|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735518400000|2024-12-30 00:26:40|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735518420000|2024-12-30 00:27:00|33.95|33.77|33.97|33.79|33.97|33.79|33.95|33.77|3
1735518430000|2024-12-30 00:27:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735518450000|2024-12-30 00:27:30|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735518480000|2024-12-30 00:28:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518560000|2024-12-30 00:29:20|33.95|33.77|33.97|33.79|33.97|33.79|33.95|33.77|3
1735518570000|2024-12-30 00:29:30|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735518580000|2024-12-30 00:29:40|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735518590000|2024-12-30 00:29:50|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518600000|2024-12-30 00:30:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735518630000|2024-12-30 00:30:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735518650000|2024-12-30 00:30:50|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518660000|2024-12-30 00:31:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|6
1735518680000|2024-12-30 00:31:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735518690000|2024-12-30 00:31:30|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735518700000|2024-12-30 00:31:40|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735518710000|2024-12-30 00:31:50|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735518720000|2024-12-30 00:32:00|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|4
1735518730000|2024-12-30 00:32:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735518740000|2024-12-30 00:32:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735518750000|2024-12-30 00:32:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735518760000|2024-12-30 00:32:40|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735518770000|2024-12-30 00:32:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735518780000|2024-12-30 00:33:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735518790000|2024-12-30 00:33:10|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|3
1735518800000|2024-12-30 00:33:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735518810000|2024-12-30 00:33:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735518820000|2024-12-30 00:33:40|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|5
1735518830000|2024-12-30 00:33:50|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735518840000|2024-12-30 00:34:00|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735518850000|2024-12-30 00:34:10|33.88|33.7|33.89|33.71|33.89|33.71|33.87|33.69|3
1735518860000|2024-12-30 00:34:20|33.9|33.72|33.9|33.72|33.9|33.72|33.89|33.71|3
1735518870000|2024-12-30 00:34:30|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735518880000|2024-12-30 00:34:40|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735518890000|2024-12-30 00:34:50|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735518900000|2024-12-30 00:35:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735518920000|2024-12-30 00:35:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735518930000|2024-12-30 00:35:30|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735518940000|2024-12-30 00:35:40|33.88|33.7|33.85|33.67|33.88|33.7|33.85|33.67|4
1735518960000|2024-12-30 00:36:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735518970000|2024-12-30 00:36:10|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|4
1735518990000|2024-12-30 00:36:30|33.81|33.63|33.79|33.61|33.81|33.63|33.79|33.61|3
1735519000000|2024-12-30 00:36:40|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735519010000|2024-12-30 00:36:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735519020000|2024-12-30 00:37:00|33.79|33.61|33.83|33.65|33.83|33.65|33.79|33.61|4
1735519030000|2024-12-30 00:37:10|33.84|33.66|33.8|33.62|33.84|33.66|33.8|33.62|7
1735519040000|2024-12-30 00:37:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735519050000|2024-12-30 00:37:30|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519060000|2024-12-30 00:37:40|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735519070000|2024-12-30 00:37:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519080000|2024-12-30 00:38:00|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735519090000|2024-12-30 00:38:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519100000|2024-12-30 00:38:20|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735519110000|2024-12-30 00:38:30|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519120000|2024-12-30 00:38:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735519140000|2024-12-30 00:39:00|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735519150000|2024-12-30 00:39:10|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735519180000|2024-12-30 00:39:40|33.82|33.64|33.83|33.65|33.83|33.65|33.81|33.63|4
1735519200000|2024-12-30 00:40:00|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735519210000|2024-12-30 00:40:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519220000|2024-12-30 00:40:20|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735519230000|2024-12-30 00:40:30|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735519240000|2024-12-30 00:40:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519270000|2024-12-30 00:41:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735519280000|2024-12-30 00:41:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519290000|2024-12-30 00:41:30|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|2
1735519300000|2024-12-30 00:41:40|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|2
1735519330000|2024-12-30 00:42:10|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735519340000|2024-12-30 00:42:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735519360000|2024-12-30 00:42:40|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|5
1735519390000|2024-12-30 00:43:10|33.82|33.64|33.82|33.64|33.82|33.64|33.81|33.63|3
1735519400000|2024-12-30 00:43:20|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735519410000|2024-12-30 00:43:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519420000|2024-12-30 00:43:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519430000|2024-12-30 00:43:50|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735519440000|2024-12-30 00:44:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519460000|2024-12-30 00:44:20|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519470000|2024-12-30 00:44:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519480000|2024-12-30 00:44:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735519490000|2024-12-30 00:44:50|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735519500000|2024-12-30 00:45:00|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735519510000|2024-12-30 00:45:10|33.84|33.66|33.86|33.68|33.86|33.68|33.84|33.66|3
1735519520000|2024-12-30 00:45:20|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735519530000|2024-12-30 00:45:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735519540000|2024-12-30 00:45:40|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735519550000|2024-12-30 00:45:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735519560000|2024-12-30 00:46:00|33.84|33.66|33.86|33.68|33.86|33.68|33.84|33.66|2
1735519570000|2024-12-30 00:46:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735519580000|2024-12-30 00:46:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735519590000|2024-12-30 00:46:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735519610000|2024-12-30 00:46:50|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735519620000|2024-12-30 00:47:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735519630000|2024-12-30 00:47:10|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|5
1735519640000|2024-12-30 00:47:20|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735519660000|2024-12-30 00:47:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519690000|2024-12-30 00:48:10|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735519700000|2024-12-30 00:48:20|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735519710000|2024-12-30 00:48:30|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735519720000|2024-12-30 00:48:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519740000|2024-12-30 00:49:00|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735519750000|2024-12-30 00:49:10|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519760000|2024-12-30 00:49:20|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735519770000|2024-12-30 00:49:30|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735519780000|2024-12-30 00:49:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735519800000|2024-12-30 00:50:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735519810000|2024-12-30 00:50:10|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735519840000|2024-12-30 00:50:40|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735519860000|2024-12-30 00:51:00|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|3
1735519870000|2024-12-30 00:51:10|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735519880000|2024-12-30 00:51:20|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735519890000|2024-12-30 00:51:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735519900000|2024-12-30 00:51:40|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735519910000|2024-12-30 00:51:50|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735519920000|2024-12-30 00:52:00|33.99|33.81|34.03|33.85|34.03|33.85|33.99|33.81|4
1735519930000|2024-12-30 00:52:10|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|5
1735519940000|2024-12-30 00:52:20|34.08|33.9|34.06|33.88|34.08|33.9|34.05|33.87|4
1735519950000|2024-12-30 00:52:30|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735519970000|2024-12-30 00:52:50|34.08|33.9|34.09|33.91|34.09|33.91|34.06|33.88|4
1735519980000|2024-12-30 00:53:00|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735519990000|2024-12-30 00:53:10|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735520000000|2024-12-30 00:53:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520010000|2024-12-30 00:53:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735520020000|2024-12-30 00:53:40|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735520040000|2024-12-30 00:54:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735520050000|2024-12-30 00:54:10|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735520060000|2024-12-30 00:54:20|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735520070000|2024-12-30 00:54:30|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|5
1735520100000|2024-12-30 00:55:00|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735520110000|2024-12-30 00:55:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520130000|2024-12-30 00:55:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735520140000|2024-12-30 00:55:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520160000|2024-12-30 00:56:00|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520170000|2024-12-30 00:56:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520190000|2024-12-30 00:56:30|34.01|33.83|34|33.82|34.01|33.83|33.99|33.81|4
1735520200000|2024-12-30 00:56:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520220000|2024-12-30 00:57:00|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|4
1735520230000|2024-12-30 00:57:10|33.98|33.8|33.98|33.8|33.99|33.81|33.98|33.8|3
1735520240000|2024-12-30 00:57:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735520250000|2024-12-30 00:57:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735520260000|2024-12-30 00:57:40|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|4
1735520280000|2024-12-30 00:58:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735520290000|2024-12-30 00:58:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735520310000|2024-12-30 00:58:30|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520350000|2024-12-30 00:59:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735520370000|2024-12-30 00:59:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735520380000|2024-12-30 00:59:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520390000|2024-12-30 00:59:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735520400000|2024-12-30 01:00:00|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735520410000|2024-12-30 01:00:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520420000|2024-12-30 01:00:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520430000|2024-12-30 01:00:30|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|5
1735520440000|2024-12-30 01:00:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735520450000|2024-12-30 01:00:50|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520460000|2024-12-30 01:01:00|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|5
1735520470000|2024-12-30 01:01:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735520480000|2024-12-30 01:01:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735520490000|2024-12-30 01:01:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735520510000|2024-12-30 01:01:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735520520000|2024-12-30 01:02:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735520530000|2024-12-30 01:02:10|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735520540000|2024-12-30 01:02:20|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735520550000|2024-12-30 01:02:30|34.12|33.94|34.14|33.96|34.14|33.96|34.12|33.94|3
1735520560000|2024-12-30 01:02:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735520570000|2024-12-30 01:02:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735520590000|2024-12-30 01:03:10|34.09|33.91|34.06|33.88|34.09|33.91|34.06|33.88|4
1735520600000|2024-12-30 01:03:20|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735520610000|2024-12-30 01:03:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520620000|2024-12-30 01:03:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735520630000|2024-12-30 01:03:50|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520640000|2024-12-30 01:04:00|34.05|33.87|34.03|33.85|34.06|33.88|34.03|33.85|5
1735520650000|2024-12-30 01:04:10|34.02|33.84|34.01|33.83|34.03|33.85|34.01|33.83|4
1735520660000|2024-12-30 01:04:20|34|33.82|34|33.82|34|33.82|34|33.82|1
1735520670000|2024-12-30 01:04:30|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735520680000|2024-12-30 01:04:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735520690000|2024-12-30 01:04:50|33.98|33.8|33.98|33.8|33.99|33.81|33.98|33.8|3
1735520700000|2024-12-30 01:05:00|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735520710000|2024-12-30 01:05:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735520740000|2024-12-30 01:05:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735520750000|2024-12-30 01:05:50|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735520760000|2024-12-30 01:06:00|33.99|33.81|33.99|33.81|34.01|33.83|33.99|33.81|5
1735520770000|2024-12-30 01:06:10|34|33.82|34.01|33.83|34.02|33.84|34|33.82|4
1735520780000|2024-12-30 01:06:20|34.02|33.84|34.03|33.85|34.04|33.86|34.02|33.84|4
1735520790000|2024-12-30 01:06:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735520800000|2024-12-30 01:06:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735520810000|2024-12-30 01:06:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735520820000|2024-12-30 01:07:00|34.02|33.84|34.06|33.88|34.06|33.88|34.02|33.84|7
1735520830000|2024-12-30 01:07:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735520850000|2024-12-30 01:07:30|34.09|33.91|34.06|33.88|34.12|33.94|34.06|33.88|5
1735520860000|2024-12-30 01:07:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|8
1735520870000|2024-12-30 01:07:50|34.04|33.86|34.01|33.83|34.04|33.86|34.01|33.83|3
1735520880000|2024-12-30 01:08:00|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|5
1735520890000|2024-12-30 01:08:10|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735520910000|2024-12-30 01:08:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735520920000|2024-12-30 01:08:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735520930000|2024-12-30 01:08:50|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735520950000|2024-12-30 01:09:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735520960000|2024-12-30 01:09:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735520970000|2024-12-30 01:09:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735520980000|2024-12-30 01:09:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735520990000|2024-12-30 01:09:50|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735521000000|2024-12-30 01:10:00|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735521010000|2024-12-30 01:10:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735521020000|2024-12-30 01:10:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735521030000|2024-12-30 01:10:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735521070000|2024-12-30 01:11:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735521080000|2024-12-30 01:11:20|34.03|33.85|34|33.82|34.03|33.85|34|33.82|4
1735521090000|2024-12-30 01:11:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735521110000|2024-12-30 01:11:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735521140000|2024-12-30 01:12:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735521150000|2024-12-30 01:12:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735521160000|2024-12-30 01:12:40|33.97|33.79|33.96|33.78|33.98|33.8|33.96|33.78|5
1735521170000|2024-12-30 01:12:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735521180000|2024-12-30 01:13:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735521200000|2024-12-30 01:13:20|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735521220000|2024-12-30 01:13:40|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|4
1735521230000|2024-12-30 01:13:50|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735521240000|2024-12-30 01:14:00|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735521250000|2024-12-30 01:14:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735521260000|2024-12-30 01:14:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735521270000|2024-12-30 01:14:30|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735521290000|2024-12-30 01:14:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735521300000|2024-12-30 01:15:00|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735521320000|2024-12-30 01:15:20|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735521330000|2024-12-30 01:15:30|33.92|33.74|33.91|33.73|33.93|33.75|33.91|33.73|4
1735521340000|2024-12-30 01:15:40|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735521350000|2024-12-30 01:15:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735521360000|2024-12-30 01:16:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735521370000|2024-12-30 01:16:10|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735521380000|2024-12-30 01:16:20|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735521390000|2024-12-30 01:16:30|33.93|33.75|33.97|33.79|33.97|33.79|33.93|33.75|5
1735521400000|2024-12-30 01:16:40|33.98|33.8|33.99|33.81|34|33.82|33.98|33.8|3
1735521410000|2024-12-30 01:16:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735521420000|2024-12-30 01:17:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735521440000|2024-12-30 01:17:20|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735521450000|2024-12-30 01:17:30|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735521460000|2024-12-30 01:17:40|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735521480000|2024-12-30 01:18:00|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735521490000|2024-12-30 01:18:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735521530000|2024-12-30 01:18:50|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735521540000|2024-12-30 01:19:00|34.1|33.92|34.12|33.94|34.12|33.94|34.1|33.92|3
1735521550000|2024-12-30 01:19:10|34.13|33.95|34.15|33.97|34.15|33.97|34.13|33.95|2
1735521560000|2024-12-30 01:19:20|34.16|33.98|34.13|33.95|34.16|33.98|34.13|33.95|3
1735521570000|2024-12-30 01:19:30|34.14|33.96|34.16|33.98|34.16|33.98|34.14|33.96|3
1735521590000|2024-12-30 01:19:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735521600000|2024-12-30 01:20:00|34.18|34|34.18|34|34.18|34|34.18|34|1
1735521610000|2024-12-30 01:20:10|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735521620000|2024-12-30 01:20:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735521630000|2024-12-30 01:20:30|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735521670000|2024-12-30 01:21:10|34.2|34.02|34.17|33.99|34.2|34.02|34.17|33.99|4
1735521680000|2024-12-30 01:21:20|34.16|33.98|34.18|34|34.18|34|34.16|33.98|3
1735521690000|2024-12-30 01:21:30|34.19|34.01|34.22|34.04|34.22|34.04|34.19|34.01|4
1735521700000|2024-12-30 01:21:40|34.23|34.05|34.24|34.06|34.26|34.08|34.22|34.04|7
1735521710000|2024-12-30 01:21:50|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735521720000|2024-12-30 01:22:00|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735521730000|2024-12-30 01:22:10|34.27|34.09|34.29|34.11|34.29|34.11|34.27|34.09|2
1735521740000|2024-12-30 01:22:20|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735521750000|2024-12-30 01:22:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735521760000|2024-12-30 01:22:40|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735521770000|2024-12-30 01:22:50|34.3|34.12|34.26|34.08|34.3|34.12|34.26|34.08|4
1735521780000|2024-12-30 01:23:00|34.25|34.07|34.25|34.07|34.26|34.08|34.25|34.07|3
1735521790000|2024-12-30 01:23:10|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|5
1735521800000|2024-12-30 01:23:20|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735521820000|2024-12-30 01:23:40|34.24|34.06|34.28|34.1|34.28|34.1|34.24|34.06|4
1735521830000|2024-12-30 01:23:50|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735521840000|2024-12-30 01:24:00|34.28|34.1|34.27|34.09|34.28|34.1|34.26|34.08|4
1735521850000|2024-12-30 01:24:10|34.26|34.08|34.23|34.05|34.26|34.08|34.23|34.05|3
1735521860000|2024-12-30 01:24:20|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|3
1735521870000|2024-12-30 01:24:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735521890000|2024-12-30 01:24:50|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735521900000|2024-12-30 01:25:00|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|3
1735521910000|2024-12-30 01:25:10|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|3
1735521920000|2024-12-30 01:25:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735521930000|2024-12-30 01:25:30|34.19|34.01|34.19|34.01|34.21|34.03|34.19|34.01|3
1735521940000|2024-12-30 01:25:40|34.21|34.03|34.21|34.03|34.22|34.04|34.21|34.03|3
1735521950000|2024-12-30 01:25:50|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735521960000|2024-12-30 01:26:00|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735521970000|2024-12-30 01:26:10|34.22|34.04|34.24|34.06|34.24|34.06|34.21|34.03|4
1735521980000|2024-12-30 01:26:20|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735521990000|2024-12-30 01:26:30|34.23|34.05|34.29|34.11|34.29|34.11|34.23|34.05|6
1735522000000|2024-12-30 01:26:40|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735522010000|2024-12-30 01:26:50|34.32|34.14|34.33|34.15|34.33|34.15|34.31|34.13|4
1735522020000|2024-12-30 01:27:00|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735522030000|2024-12-30 01:27:10|34.33|34.15|34.33|34.15|34.34|34.16|34.33|34.15|3
1735522050000|2024-12-30 01:27:30|34.34|34.16|34.34|34.16|34.35|34.17|34.34|34.16|3
1735522060000|2024-12-30 01:27:40|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735522070000|2024-12-30 01:27:50|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735522090000|2024-12-30 01:28:10|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|4
1735522100000|2024-12-30 01:28:20|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735522110000|2024-12-30 01:28:30|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735522120000|2024-12-30 01:28:40|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735522130000|2024-12-30 01:28:50|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735522140000|2024-12-30 01:29:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735522150000|2024-12-30 01:29:10|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735522160000|2024-12-30 01:29:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735522170000|2024-12-30 01:29:30|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|3
1735522180000|2024-12-30 01:29:40|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735522190000|2024-12-30 01:29:50|34.38|34.2|34.39|34.21|34.39|34.21|34.38|34.2|2
1735522200000|2024-12-30 01:30:00|34.4|34.22|34.41|34.23|34.41|34.23|34.39|34.21|4
1735522210000|2024-12-30 01:30:10|34.42|34.24|34.38|34.2|34.42|34.24|34.37|34.19|8
1735522220000|2024-12-30 01:30:20|34.37|34.19|34.41|34.23|34.41|34.23|34.37|34.19|5
1735522230000|2024-12-30 01:30:30|34.42|34.24|34.44|34.26|34.44|34.26|34.42|34.24|3
1735522240000|2024-12-30 01:30:40|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|3
1735522250000|2024-12-30 01:30:50|34.48|34.3|34.53|34.35|34.53|34.35|34.48|34.3|6
1735522260000|2024-12-30 01:31:00|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735522270000|2024-12-30 01:31:10|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735522290000|2024-12-30 01:31:30|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735522300000|2024-12-30 01:31:40|34.55|34.37|34.54|34.36|34.56|34.38|34.54|34.36|4
1735522310000|2024-12-30 01:31:50|34.53|34.35|34.56|34.38|34.56|34.38|34.51|34.33|7
1735522320000|2024-12-30 01:32:00|34.57|34.39|34.58|34.4|34.58|34.4|34.57|34.39|2
1735522330000|2024-12-30 01:32:10|34.57|34.39|34.6|34.42|34.6|34.42|34.57|34.39|7
1735522340000|2024-12-30 01:32:20|34.59|34.41|34.57|34.39|34.59|34.41|34.57|34.39|3
1735522350000|2024-12-30 01:32:30|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735522360000|2024-12-30 01:32:40|34.56|34.38|34.59|34.41|34.59|34.41|34.56|34.38|6
1735522370000|2024-12-30 01:32:50|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735522380000|2024-12-30 01:33:00|34.59|34.41|34.56|34.38|34.6|34.42|34.56|34.38|6
1735522390000|2024-12-30 01:33:10|34.55|34.37|34.58|34.4|34.58|34.4|34.53|34.35|14
1735522400000|2024-12-30 01:33:20|34.59|34.41|34.6|34.42|34.6|34.42|34.59|34.41|2
1735522410000|2024-12-30 01:33:30|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735522420000|2024-12-30 01:33:40|34.6|34.42|34.61|34.43|34.61|34.43|34.6|34.42|2
1735522430000|2024-12-30 01:33:50|34.62|34.44|34.65|34.47|34.65|34.47|34.62|34.44|4
1735522440000|2024-12-30 01:34:00|34.64|34.46|34.64|34.46|34.64|34.46|34.64|34.46|1
1735522450000|2024-12-30 01:34:10|34.65|34.47|34.65|34.47|34.65|34.47|34.65|34.47|1
1735522460000|2024-12-30 01:34:20|34.64|34.46|34.62|34.44|34.64|34.46|34.62|34.44|3
1735522470000|2024-12-30 01:34:30|34.63|34.45|34.63|34.45|34.63|34.45|34.62|34.44|3
1735522480000|2024-12-30 01:34:40|34.62|34.44|34.62|34.44|34.62|34.44|34.62|34.44|1
1735522490000|2024-12-30 01:34:50|34.61|34.43|34.62|34.44|34.62|34.44|34.61|34.43|2
1735522510000|2024-12-30 01:35:10|34.63|34.45|34.63|34.45|34.63|34.45|34.63|34.45|1
1735522520000|2024-12-30 01:35:20|34.64|34.46|34.65|34.47|34.66|34.48|34.64|34.46|5
1735522530000|2024-12-30 01:35:30|34.64|34.46|34.64|34.46|34.64|34.46|34.63|34.45|3
1735522540000|2024-12-30 01:35:40|34.63|34.45|34.61|34.43|34.63|34.45|34.61|34.43|3
1735522550000|2024-12-30 01:35:50|34.62|34.44|34.61|34.43|34.62|34.44|34.61|34.43|2
1735522560000|2024-12-30 01:36:00|34.62|34.44|34.6|34.42|34.62|34.44|34.59|34.41|7
1735522570000|2024-12-30 01:36:10|34.61|34.43|34.58|34.4|34.61|34.43|34.58|34.4|4
1735522580000|2024-12-30 01:36:20|34.59|34.41|34.64|34.46|34.64|34.46|34.59|34.41|5
1735522590000|2024-12-30 01:36:30|34.65|34.47|34.65|34.47|34.65|34.47|34.64|34.46|3
1735522600000|2024-12-30 01:36:40|34.64|34.46|34.65|34.47|34.65|34.47|34.64|34.46|2
1735522610000|2024-12-30 01:36:50|34.66|34.48|34.68|34.5|34.68|34.5|34.66|34.48|3
1735522620000|2024-12-30 01:37:00|34.69|34.51|34.75|34.57|34.75|34.57|34.69|34.51|6
1735522630000|2024-12-30 01:37:10|34.76|34.58|34.78|34.6|34.78|34.6|34.76|34.58|5
1735522640000|2024-12-30 01:37:20|34.77|34.59|34.77|34.59|34.78|34.6|34.76|34.58|6
1735522650000|2024-12-30 01:37:30|34.75|34.57|34.74|34.56|34.75|34.57|34.74|34.56|2
1735522660000|2024-12-30 01:37:40|34.73|34.55|34.75|34.57|34.75|34.57|34.73|34.55|3
1735522670000|2024-12-30 01:37:50|34.76|34.58|34.75|34.57|34.76|34.58|34.75|34.57|2
1735522680000|2024-12-30 01:38:00|34.77|34.59|34.75|34.57|34.77|34.59|34.75|34.57|2
1735522690000|2024-12-30 01:38:10|34.76|34.58|34.75|34.57|34.76|34.58|34.73|34.55|6
1735522700000|2024-12-30 01:38:20|34.77|34.59|34.78|34.6|34.78|34.6|34.76|34.58|4
1735522710000|2024-12-30 01:38:30|34.8|34.62|34.82|34.64|34.82|34.64|34.8|34.62|3
1735522720000|2024-12-30 01:38:40|34.81|34.63|34.81|34.63|34.83|34.65|34.8|34.62|9
1735522740000|2024-12-30 01:39:00|34.8|34.62|34.77|34.59|34.8|34.62|34.77|34.59|4
1735522750000|2024-12-30 01:39:10|34.78|34.6|34.76|34.58|34.78|34.6|34.75|34.57|5
1735522760000|2024-12-30 01:39:20|34.75|34.57|34.72|34.54|34.76|34.58|34.72|34.54|6
1735522770000|2024-12-30 01:39:30|34.71|34.53|34.71|34.53|34.71|34.53|34.71|34.53|1
1735522780000|2024-12-30 01:39:40|34.7|34.52|34.68|34.5|34.7|34.52|34.67|34.49|4
1735522790000|2024-12-30 01:39:50|34.67|34.49|34.66|34.48|34.67|34.49|34.65|34.47|6
1735522800000|2024-12-30 01:40:00|34.65|34.47|34.66|34.48|34.66|34.48|34.65|34.47|2
1735522820000|2024-12-30 01:40:20|34.68|34.5|34.7|34.52|34.7|34.52|34.68|34.5|3
1735522830000|2024-12-30 01:40:30|34.69|34.51|34.68|34.5|34.69|34.51|34.68|34.5|2
1735522840000|2024-12-30 01:40:40|34.67|34.49|34.68|34.5|34.68|34.5|34.67|34.49|6
1735522850000|2024-12-30 01:40:50|34.69|34.51|34.67|34.49|34.69|34.51|34.67|34.49|3
1735522860000|2024-12-30 01:41:00|34.68|34.5|34.67|34.49|34.68|34.5|34.67|34.49|2
1735522870000|2024-12-30 01:41:10|34.66|34.48|34.63|34.45|34.66|34.48|34.63|34.45|4
1735522880000|2024-12-30 01:41:20|34.62|34.44|34.62|34.44|34.63|34.45|34.62|34.44|3
1735522890000|2024-12-30 01:41:30|34.61|34.43|34.6|34.42|34.61|34.43|34.6|34.42|2
1735522910000|2024-12-30 01:41:50|34.61|34.43|34.61|34.43|34.61|34.43|34.61|34.43|1
1735522920000|2024-12-30 01:42:00|34.6|34.42|34.6|34.42|34.6|34.42|34.6|34.42|1
1735522930000|2024-12-30 01:42:10|34.59|34.41|34.59|34.41|34.59|34.41|34.59|34.41|1
1735522940000|2024-12-30 01:42:20|34.57|34.39|34.56|34.38|34.57|34.39|34.55|34.37|4
1735522950000|2024-12-30 01:42:30|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735522960000|2024-12-30 01:42:40|34.53|34.35|34.56|34.38|34.56|34.38|34.53|34.35|6
1735522970000|2024-12-30 01:42:50|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735522980000|2024-12-30 01:43:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|2
1735522990000|2024-12-30 01:43:10|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|2
1735523000000|2024-12-30 01:43:20|34.53|34.35|34.58|34.4|34.58|34.4|34.53|34.35|4
1735523010000|2024-12-30 01:43:30|34.57|34.39|34.57|34.39|34.57|34.39|34.57|34.39|1
1735523020000|2024-12-30 01:43:40|34.58|34.4|34.56|34.38|34.58|34.4|34.55|34.37|5
1735523030000|2024-12-30 01:43:50|34.55|34.37|34.53|34.35|34.55|34.37|34.53|34.35|3
1735523040000|2024-12-30 01:44:00|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735523050000|2024-12-30 01:44:10|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735523060000|2024-12-30 01:44:20|34.5|34.32|34.5|34.32|34.51|34.33|34.5|34.32|3
1735523070000|2024-12-30 01:44:30|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735523080000|2024-12-30 01:44:40|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735523090000|2024-12-30 01:44:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735523100000|2024-12-30 01:45:00|34.49|34.31|34.49|34.31|34.49|34.31|34.48|34.3|3
1735523110000|2024-12-30 01:45:10|34.48|34.3|34.44|34.26|34.48|34.3|34.44|34.26|5
1735523120000|2024-12-30 01:45:20|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735523130000|2024-12-30 01:45:30|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735523150000|2024-12-30 01:45:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735523160000|2024-12-30 01:46:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735523170000|2024-12-30 01:46:10|34.42|34.24|34.38|34.2|34.42|34.24|34.38|34.2|4
1735523180000|2024-12-30 01:46:20|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|3
1735523210000|2024-12-30 01:46:50|34.37|34.19|34.35|34.17|34.37|34.19|34.35|34.17|3
1735523220000|2024-12-30 01:47:00|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735523230000|2024-12-30 01:47:10|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735523240000|2024-12-30 01:47:20|34.33|34.15|34.35|34.17|34.35|34.17|34.33|34.15|3
1735523250000|2024-12-30 01:47:30|34.34|34.16|34.37|34.19|34.37|34.19|34.34|34.16|4
1735523260000|2024-12-30 01:47:40|34.38|34.2|34.39|34.21|34.39|34.21|34.37|34.19|6
1735523270000|2024-12-30 01:47:50|34.38|34.2|34.36|34.18|34.38|34.2|34.36|34.18|3
1735523280000|2024-12-30 01:48:00|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735523290000|2024-12-30 01:48:10|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735523300000|2024-12-30 01:48:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735523330000|2024-12-30 01:48:50|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735523350000|2024-12-30 01:49:10|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735523360000|2024-12-30 01:49:20|34.34|34.16|34.35|34.17|34.35|34.17|34.34|34.16|2
1735523370000|2024-12-30 01:49:30|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735523380000|2024-12-30 01:49:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735523390000|2024-12-30 01:49:50|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735523400000|2024-12-30 01:50:00|34.38|34.2|34.39|34.21|34.4|34.22|34.38|34.2|4
1735523410000|2024-12-30 01:50:10|34.4|34.22|34.37|34.19|34.4|34.22|34.37|34.19|4
1735523420000|2024-12-30 01:50:20|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735523430000|2024-12-30 01:50:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735523450000|2024-12-30 01:50:50|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735523460000|2024-12-30 01:51:00|34.35|34.17|34.34|34.16|34.36|34.18|34.34|34.16|4
1735523480000|2024-12-30 01:51:20|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735523500000|2024-12-30 01:51:40|34.33|34.15|34.35|34.17|34.35|34.17|34.32|34.14|3
1735523510000|2024-12-30 01:51:50|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735523520000|2024-12-30 01:52:00|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735523530000|2024-12-30 01:52:10|34.39|34.21|34.4|34.22|34.41|34.23|34.39|34.21|4
1735523540000|2024-12-30 01:52:20|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735523550000|2024-12-30 01:52:30|34.41|34.23|34.39|34.21|34.42|34.24|34.39|34.21|5
1735523560000|2024-12-30 01:52:40|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735523570000|2024-12-30 01:52:50|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735523580000|2024-12-30 01:53:00|34.39|34.21|34.38|34.2|34.39|34.21|34.38|34.2|2
1735523590000|2024-12-30 01:53:10|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735523600000|2024-12-30 01:53:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735523610000|2024-12-30 01:53:30|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735523620000|2024-12-30 01:53:40|34.38|34.2|34.39|34.21|34.39|34.21|34.38|34.2|6
1735523640000|2024-12-30 01:54:00|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|2
1735523650000|2024-12-30 01:54:10|34.42|34.24|34.45|34.27|34.45|34.27|34.41|34.23|4
1735523660000|2024-12-30 01:54:20|34.46|34.28|34.46|34.28|34.47|34.29|34.45|34.27|4
1735523670000|2024-12-30 01:54:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735523680000|2024-12-30 01:54:40|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735523690000|2024-12-30 01:54:50|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|6
1735523700000|2024-12-30 01:55:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735523730000|2024-12-30 01:55:30|34.44|34.26|34.42|34.24|34.44|34.26|34.41|34.23|4
1735523740000|2024-12-30 01:55:40|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735523750000|2024-12-30 01:55:50|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|2
1735523760000|2024-12-30 01:56:00|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|4
1735523770000|2024-12-30 01:56:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735523780000|2024-12-30 01:56:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|4
1735523790000|2024-12-30 01:56:30|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735523800000|2024-12-30 01:56:40|34.41|34.23|34.41|34.23|34.41|34.23|34.4|34.22|3
1735523810000|2024-12-30 01:56:50|34.43|34.25|34.45|34.27|34.45|34.27|34.43|34.25|3
1735523820000|2024-12-30 01:57:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735523830000|2024-12-30 01:57:10|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735523840000|2024-12-30 01:57:20|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735523850000|2024-12-30 01:57:30|34.47|34.29|34.49|34.31|34.49|34.31|34.47|34.29|3
1735523860000|2024-12-30 01:57:40|34.5|34.32|34.48|34.3|34.5|34.32|34.48|34.3|3
1735523870000|2024-12-30 01:57:50|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735523880000|2024-12-30 01:58:00|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|3
1735523890000|2024-12-30 01:58:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735523900000|2024-12-30 01:58:20|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735523910000|2024-12-30 01:58:30|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735523920000|2024-12-30 01:58:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735523930000|2024-12-30 01:58:50|34.46|34.28|34.48|34.3|34.49|34.31|34.46|34.28|4
1735523940000|2024-12-30 01:59:00|34.49|34.31|34.47|34.29|34.49|34.31|34.47|34.29|3
1735523950000|2024-12-30 01:59:10|34.46|34.28|34.43|34.25|34.46|34.28|34.43|34.25|3
1735523960000|2024-12-30 01:59:20|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735523970000|2024-12-30 01:59:30|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735523980000|2024-12-30 01:59:40|34.41|34.23|34.42|34.24|34.42|34.24|34.41|34.23|2
1735523990000|2024-12-30 01:59:50|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|2
1735524000000|2024-12-30 02:00:00|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735524010000|2024-12-30 02:00:10|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735524020000|2024-12-30 02:00:20|34.45|34.27|34.44|34.26|34.46|34.28|34.44|34.26|4
1735524030000|2024-12-30 02:00:30|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735524040000|2024-12-30 02:00:40|34.45|34.27|34.47|34.29|34.47|34.29|34.45|34.27|2
1735524050000|2024-12-30 02:00:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735524060000|2024-12-30 02:01:00|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735524080000|2024-12-30 02:01:20|34.48|34.3|34.5|34.32|34.5|34.32|34.47|34.29|4
1735524090000|2024-12-30 02:01:30|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|4
1735524100000|2024-12-30 02:01:40|34.53|34.35|34.55|34.37|34.55|34.37|34.53|34.35|3
1735524110000|2024-12-30 02:01:50|34.54|34.36|34.53|34.35|34.54|34.36|34.53|34.35|2
1735524120000|2024-12-30 02:02:00|34.54|34.36|34.5|34.32|34.54|34.36|34.5|34.32|5
1735524130000|2024-12-30 02:02:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735524140000|2024-12-30 02:02:20|34.49|34.31|34.48|34.3|34.49|34.31|34.47|34.29|4
1735524150000|2024-12-30 02:02:30|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735524160000|2024-12-30 02:02:40|34.51|34.33|34.51|34.33|34.52|34.34|34.51|34.33|3
1735524170000|2024-12-30 02:02:50|34.5|34.32|34.52|34.34|34.52|34.34|34.5|34.32|3
1735524180000|2024-12-30 02:03:00|34.51|34.33|34.53|34.35|34.53|34.35|34.51|34.33|3
1735524190000|2024-12-30 02:03:10|34.52|34.34|34.49|34.31|34.52|34.34|34.49|34.31|4
1735524200000|2024-12-30 02:03:20|34.48|34.3|34.44|34.26|34.48|34.3|34.44|34.26|6
1735524210000|2024-12-30 02:03:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735524220000|2024-12-30 02:03:40|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735524230000|2024-12-30 02:03:50|34.42|34.24|34.39|34.21|34.42|34.24|34.39|34.21|8
1735524240000|2024-12-30 02:04:00|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735524250000|2024-12-30 02:04:10|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524260000|2024-12-30 02:04:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735524270000|2024-12-30 02:04:30|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524290000|2024-12-30 02:04:50|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735524300000|2024-12-30 02:05:00|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524310000|2024-12-30 02:05:10|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735524320000|2024-12-30 02:05:20|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735524330000|2024-12-30 02:05:30|34.38|34.2|34.36|34.18|34.38|34.2|34.36|34.18|7
1735524340000|2024-12-30 02:05:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|4
1735524350000|2024-12-30 02:05:50|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|4
1735524360000|2024-12-30 02:06:00|34.39|34.21|34.39|34.21|34.39|34.21|34.38|34.2|3
1735524370000|2024-12-30 02:06:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735524380000|2024-12-30 02:06:20|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|3
1735524390000|2024-12-30 02:06:30|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|4
1735524400000|2024-12-30 02:06:40|34.38|34.2|34.36|34.18|34.38|34.2|34.36|34.18|3
1735524410000|2024-12-30 02:06:50|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735524420000|2024-12-30 02:07:00|34.34|34.16|34.34|34.16|34.35|34.17|34.34|34.16|5
1735524430000|2024-12-30 02:07:10|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735524490000|2024-12-30 02:08:10|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735524520000|2024-12-30 02:08:40|34.33|34.15|34.35|34.17|34.35|34.17|34.32|34.14|5
1735524530000|2024-12-30 02:08:50|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735524540000|2024-12-30 02:09:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735524550000|2024-12-30 02:09:10|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735524560000|2024-12-30 02:09:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735524570000|2024-12-30 02:09:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735524610000|2024-12-30 02:10:10|34.33|34.15|34.33|34.15|34.34|34.16|34.33|34.15|3
1735524620000|2024-12-30 02:10:20|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735524630000|2024-12-30 02:10:30|34.35|34.17|34.35|34.17|34.36|34.18|34.35|34.17|3
1735524650000|2024-12-30 02:10:50|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735524660000|2024-12-30 02:11:00|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735524670000|2024-12-30 02:11:10|34.3|34.12|34.28|34.1|34.3|34.12|34.28|34.1|3
1735524690000|2024-12-30 02:11:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735524710000|2024-12-30 02:11:50|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735524720000|2024-12-30 02:12:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735524750000|2024-12-30 02:12:30|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735524760000|2024-12-30 02:12:40|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735524770000|2024-12-30 02:12:50|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735524790000|2024-12-30 02:13:10|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|7
1735524800000|2024-12-30 02:13:20|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735524810000|2024-12-30 02:13:30|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735524830000|2024-12-30 02:13:50|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735524840000|2024-12-30 02:14:00|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735524850000|2024-12-30 02:14:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735524870000|2024-12-30 02:14:30|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735524890000|2024-12-30 02:14:50|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735524900000|2024-12-30 02:15:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735524920000|2024-12-30 02:15:20|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735524930000|2024-12-30 02:15:30|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|5
1735524940000|2024-12-30 02:15:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735524950000|2024-12-30 02:15:50|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735524960000|2024-12-30 02:16:00|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735524970000|2024-12-30 02:16:10|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735524980000|2024-12-30 02:16:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735524990000|2024-12-30 02:16:30|34.32|34.14|34.32|34.14|34.33|34.15|34.32|34.14|3
1735525000000|2024-12-30 02:16:40|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|4
1735525010000|2024-12-30 02:16:50|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735525020000|2024-12-30 02:17:00|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735525030000|2024-12-30 02:17:10|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735525040000|2024-12-30 02:17:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735525060000|2024-12-30 02:17:40|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|7
1735525070000|2024-12-30 02:17:50|34.27|34.09|34.27|34.09|34.28|34.1|34.27|34.09|3
1735525080000|2024-12-30 02:18:00|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735525090000|2024-12-30 02:18:10|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735525140000|2024-12-30 02:19:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735525160000|2024-12-30 02:19:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525180000|2024-12-30 02:19:40|34.22|34.04|34.22|34.04|34.23|34.05|34.22|34.04|3
1735525190000|2024-12-30 02:19:50|34.23|34.05|34.23|34.05|34.23|34.05|34.22|34.04|3
1735525200000|2024-12-30 02:20:00|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735525210000|2024-12-30 02:20:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735525220000|2024-12-30 02:20:20|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735525230000|2024-12-30 02:20:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525240000|2024-12-30 02:20:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735525260000|2024-12-30 02:21:00|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735525280000|2024-12-30 02:21:20|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|4
1735525290000|2024-12-30 02:21:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525300000|2024-12-30 02:21:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735525320000|2024-12-30 02:22:00|34.22|34.04|34.24|34.06|34.24|34.06|34.21|34.03|4
1735525330000|2024-12-30 02:22:10|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735525340000|2024-12-30 02:22:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735525350000|2024-12-30 02:22:30|34.24|34.06|34.24|34.06|34.25|34.07|34.23|34.05|5
1735525360000|2024-12-30 02:22:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525370000|2024-12-30 02:22:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735525380000|2024-12-30 02:23:00|34.23|34.05|34.22|34.04|34.23|34.05|34.21|34.03|4
1735525390000|2024-12-30 02:23:10|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735525400000|2024-12-30 02:23:20|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|5
1735525420000|2024-12-30 02:23:40|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735525430000|2024-12-30 02:23:50|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735525440000|2024-12-30 02:24:00|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525450000|2024-12-30 02:24:10|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735525460000|2024-12-30 02:24:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735525470000|2024-12-30 02:24:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525480000|2024-12-30 02:24:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525490000|2024-12-30 02:24:50|34.22|34.04|34.23|34.05|34.24|34.06|34.22|34.04|4
1735525500000|2024-12-30 02:25:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735525510000|2024-12-30 02:25:10|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|2
1735525530000|2024-12-30 02:25:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735525540000|2024-12-30 02:25:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735525560000|2024-12-30 02:26:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735525570000|2024-12-30 02:26:10|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525580000|2024-12-30 02:26:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525600000|2024-12-30 02:26:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735525610000|2024-12-30 02:26:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735525620000|2024-12-30 02:27:00|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|5
1735525630000|2024-12-30 02:27:10|34.19|34.01|34.18|34|34.2|34.02|34.18|34|6
1735525650000|2024-12-30 02:27:30|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735525660000|2024-12-30 02:27:40|34.16|33.98|34.18|34|34.18|34|34.16|33.98|3
1735525670000|2024-12-30 02:27:50|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735525690000|2024-12-30 02:28:10|34.2|34.02|34.2|34.02|34.21|34.03|34.2|34.02|3
1735525700000|2024-12-30 02:28:20|34.21|34.03|34.21|34.03|34.22|34.04|34.21|34.03|3
1735525720000|2024-12-30 02:28:40|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525730000|2024-12-30 02:28:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735525770000|2024-12-30 02:29:30|34.17|33.99|34.16|33.98|34.17|33.99|34.16|33.98|2
1735525780000|2024-12-30 02:29:40|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735525790000|2024-12-30 02:29:50|34.19|34.01|34.19|34.01|34.2|34.02|34.19|34.01|3
1735525800000|2024-12-30 02:30:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525810000|2024-12-30 02:30:10|34.21|34.03|34.24|34.06|34.24|34.06|34.21|34.03|3
1735525820000|2024-12-30 02:30:20|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735525830000|2024-12-30 02:30:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|5
1735525840000|2024-12-30 02:30:40|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525850000|2024-12-30 02:30:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735525860000|2024-12-30 02:31:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735525870000|2024-12-30 02:31:10|34.2|34.02|34.2|34.02|34.21|34.03|34.19|34.01|5
1735525890000|2024-12-30 02:31:30|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|4
1735525910000|2024-12-30 02:31:50|34.21|34.03|34.21|34.03|34.21|34.03|34.2|34.02|3
1735525920000|2024-12-30 02:32:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525930000|2024-12-30 02:32:10|34.21|34.03|34.23|34.05|34.23|34.05|34.21|34.03|3
1735525940000|2024-12-30 02:32:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735525960000|2024-12-30 02:32:40|34.22|34.04|34.24|34.06|34.24|34.06|34.22|34.04|3
1735525970000|2024-12-30 02:32:50|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|3
1735525980000|2024-12-30 02:33:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735525990000|2024-12-30 02:33:10|34.19|34.01|34.18|34|34.19|34.01|34.17|33.99|4
1735526010000|2024-12-30 02:33:30|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735526020000|2024-12-30 02:33:40|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735526050000|2024-12-30 02:34:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735526070000|2024-12-30 02:34:30|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735526080000|2024-12-30 02:34:40|34.18|34|34.18|34|34.19|34.01|34.18|34|3
1735526090000|2024-12-30 02:34:50|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735526100000|2024-12-30 02:35:00|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735526110000|2024-12-30 02:35:10|34.18|34|34.2|34.02|34.2|34.02|34.18|34|3
1735526120000|2024-12-30 02:35:20|34.19|34.01|34.18|34|34.19|34.01|34.18|34|4
1735526130000|2024-12-30 02:35:30|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735526140000|2024-12-30 02:35:40|34.18|34|34.2|34.02|34.2|34.02|34.18|34|2
1735526150000|2024-12-30 02:35:50|34.21|34.03|34.24|34.06|34.24|34.06|34.21|34.03|3
1735526160000|2024-12-30 02:36:00|34.23|34.05|34.23|34.05|34.24|34.06|34.22|34.04|5
1735526170000|2024-12-30 02:36:10|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|4
1735526180000|2024-12-30 02:36:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735526190000|2024-12-30 02:36:30|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735526200000|2024-12-30 02:36:40|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|2
1735526220000|2024-12-30 02:37:00|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735526230000|2024-12-30 02:37:10|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526240000|2024-12-30 02:37:20|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735526260000|2024-12-30 02:37:40|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735526270000|2024-12-30 02:37:50|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|4
1735526280000|2024-12-30 02:38:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735526290000|2024-12-30 02:38:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|4
1735526300000|2024-12-30 02:38:20|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735526310000|2024-12-30 02:38:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526330000|2024-12-30 02:38:50|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526340000|2024-12-30 02:39:00|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|4
1735526350000|2024-12-30 02:39:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735526370000|2024-12-30 02:39:30|34.26|34.08|34.29|34.11|34.29|34.11|34.25|34.07|5
1735526380000|2024-12-30 02:39:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735526400000|2024-12-30 02:40:00|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|5
1735526410000|2024-12-30 02:40:10|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735526420000|2024-12-30 02:40:20|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735526450000|2024-12-30 02:40:50|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735526460000|2024-12-30 02:41:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735526470000|2024-12-30 02:41:10|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735526490000|2024-12-30 02:41:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735526500000|2024-12-30 02:41:40|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735526510000|2024-12-30 02:41:50|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735526520000|2024-12-30 02:42:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735526540000|2024-12-30 02:42:20|34.29|34.11|34.32|34.14|34.32|34.14|34.29|34.11|4
1735526550000|2024-12-30 02:42:30|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735526560000|2024-12-30 02:42:40|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735526580000|2024-12-30 02:43:00|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|4
1735526590000|2024-12-30 02:43:10|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735526600000|2024-12-30 02:43:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735526620000|2024-12-30 02:43:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735526630000|2024-12-30 02:43:50|34.27|34.09|34.25|34.07|34.27|34.09|34.25|34.07|3
1735526650000|2024-12-30 02:44:10|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735526660000|2024-12-30 02:44:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735526670000|2024-12-30 02:44:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735526690000|2024-12-30 02:44:50|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|3
1735526700000|2024-12-30 02:45:00|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735526710000|2024-12-30 02:45:10|34.31|34.13|34.33|34.15|34.33|34.15|34.31|34.13|3
1735526720000|2024-12-30 02:45:20|34.34|34.16|34.35|34.17|34.35|34.17|34.34|34.16|2
1735526740000|2024-12-30 02:45:40|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735526750000|2024-12-30 02:45:50|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735526760000|2024-12-30 02:46:00|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735526780000|2024-12-30 02:46:20|34.36|34.18|34.34|34.16|34.37|34.19|34.34|34.16|5
1735526800000|2024-12-30 02:46:40|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735526810000|2024-12-30 02:46:50|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735526820000|2024-12-30 02:47:00|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735526830000|2024-12-30 02:47:10|34.36|34.18|34.34|34.16|34.36|34.18|34.34|34.16|3
1735526840000|2024-12-30 02:47:20|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735526850000|2024-12-30 02:47:30|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735526860000|2024-12-30 02:47:40|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735526880000|2024-12-30 02:48:00|34.34|34.16|34.36|34.18|34.36|34.18|34.34|34.16|3
1735526900000|2024-12-30 02:48:20|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735526910000|2024-12-30 02:48:30|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735526920000|2024-12-30 02:48:40|34.37|34.19|34.37|34.19|34.37|34.19|34.36|34.18|3
1735526930000|2024-12-30 02:48:50|34.38|34.2|34.39|34.21|34.39|34.21|34.38|34.2|2
1735526940000|2024-12-30 02:49:00|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735526950000|2024-12-30 02:49:10|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735526960000|2024-12-30 02:49:20|34.41|34.23|34.41|34.23|34.41|34.23|34.4|34.22|3
1735526970000|2024-12-30 02:49:30|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735527000000|2024-12-30 02:50:00|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|2
1735527010000|2024-12-30 02:50:10|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735527020000|2024-12-30 02:50:20|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735527040000|2024-12-30 02:50:40|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735527060000|2024-12-30 02:51:00|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735527070000|2024-12-30 02:51:10|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735527080000|2024-12-30 02:51:20|34.34|34.16|34.33|34.15|34.34|34.16|34.32|34.14|4
1735527090000|2024-12-30 02:51:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527100000|2024-12-30 02:51:40|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735527120000|2024-12-30 02:52:00|34.32|34.14|34.32|34.14|34.32|34.14|34.31|34.13|3
1735527130000|2024-12-30 02:52:10|34.31|34.13|34.31|34.13|34.32|34.14|34.31|34.13|3
1735527140000|2024-12-30 02:52:20|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735527160000|2024-12-30 02:52:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527200000|2024-12-30 02:53:20|34.31|34.13|34.3|34.12|34.32|34.14|34.3|34.12|4
1735527210000|2024-12-30 02:53:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735527240000|2024-12-30 02:54:00|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735527250000|2024-12-30 02:54:10|34.3|34.12|34.32|34.14|34.32|34.14|34.3|34.12|3
1735527260000|2024-12-30 02:54:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735527290000|2024-12-30 02:54:50|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735527310000|2024-12-30 02:55:10|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735527320000|2024-12-30 02:55:20|34.32|34.14|34.33|34.15|34.33|34.15|34.31|34.13|4
1735527340000|2024-12-30 02:55:40|34.34|34.16|34.37|34.19|34.37|34.19|34.34|34.16|3
1735527620000|2024-12-30 03:00:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735527630000|2024-12-30 03:00:30|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735527660000|2024-12-30 03:01:00|34.35|34.17|34.33|34.15|34.35|34.17|34.33|34.15|3
1735527670000|2024-12-30 03:01:10|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735527700000|2024-12-30 03:01:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527720000|2024-12-30 03:02:00|34.31|34.13|34.31|34.13|34.32|34.14|34.31|34.13|3
1735527730000|2024-12-30 03:02:10|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735527760000|2024-12-30 03:02:40|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735527770000|2024-12-30 03:02:50|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735527780000|2024-12-30 03:03:00|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|4
1735527790000|2024-12-30 03:03:10|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735527800000|2024-12-30 03:03:20|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|6
1735527810000|2024-12-30 03:03:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735527820000|2024-12-30 03:03:40|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735527830000|2024-12-30 03:03:50|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735527840000|2024-12-30 03:04:00|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735527850000|2024-12-30 03:04:10|34.38|34.2|34.4|34.22|34.4|34.22|34.38|34.2|3
1735527860000|2024-12-30 03:04:20|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735527870000|2024-12-30 03:04:30|34.42|34.24|34.45|34.27|34.45|34.27|34.42|34.24|4
1735527880000|2024-12-30 03:04:40|34.46|34.28|34.43|34.25|34.46|34.28|34.43|34.25|4
1735527890000|2024-12-30 03:04:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735527900000|2024-12-30 03:05:00|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|4
1735527910000|2024-12-30 03:05:10|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|2
1735527920000|2024-12-30 03:05:20|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735527940000|2024-12-30 03:05:40|34.49|34.31|34.51|34.33|34.51|34.33|34.49|34.31|3
1735527950000|2024-12-30 03:05:50|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735527960000|2024-12-30 03:06:00|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735527980000|2024-12-30 03:06:20|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735527990000|2024-12-30 03:06:30|34.54|34.36|34.54|34.36|34.54|34.36|34.53|34.35|3
1735528000000|2024-12-30 03:06:40|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735528010000|2024-12-30 03:06:50|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735528020000|2024-12-30 03:07:00|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735528030000|2024-12-30 03:07:10|34.56|34.38|34.56|34.38|34.56|34.38|34.56|34.38|1
1735528040000|2024-12-30 03:07:20|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735528050000|2024-12-30 03:07:30|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735528060000|2024-12-30 03:07:40|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735528070000|2024-12-30 03:07:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735528090000|2024-12-30 03:08:10|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735528100000|2024-12-30 03:08:20|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735528110000|2024-12-30 03:08:30|34.5|34.32|34.5|34.32|34.51|34.33|34.5|34.32|3
1735528130000|2024-12-30 03:08:50|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528140000|2024-12-30 03:09:00|34.48|34.3|34.46|34.28|34.48|34.3|34.46|34.28|3
1735528150000|2024-12-30 03:09:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735528160000|2024-12-30 03:09:20|34.46|34.28|34.45|34.27|34.46|34.28|34.44|34.26|3
1735528170000|2024-12-30 03:09:30|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735528180000|2024-12-30 03:09:40|34.47|34.29|34.49|34.31|34.49|34.31|34.47|34.29|3
1735528200000|2024-12-30 03:10:00|34.5|34.32|34.5|34.32|34.5|34.32|34.49|34.31|3
1735528210000|2024-12-30 03:10:10|34.51|34.33|34.51|34.33|34.51|34.33|34.5|34.32|3
1735528220000|2024-12-30 03:10:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735528230000|2024-12-30 03:10:30|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528240000|2024-12-30 03:10:40|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528250000|2024-12-30 03:10:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735528270000|2024-12-30 03:11:10|34.47|34.29|34.46|34.28|34.47|34.29|34.46|34.28|2
1735528280000|2024-12-30 03:11:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528290000|2024-12-30 03:11:30|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735528300000|2024-12-30 03:11:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528320000|2024-12-30 03:12:00|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735528330000|2024-12-30 03:12:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528340000|2024-12-30 03:12:20|34.5|34.32|34.49|34.31|34.5|34.32|34.49|34.31|2
1735528350000|2024-12-30 03:12:30|34.48|34.3|34.46|34.28|34.5|34.32|34.46|34.28|6
1735528360000|2024-12-30 03:12:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528370000|2024-12-30 03:12:50|34.46|34.28|34.46|34.28|34.47|34.29|34.46|34.28|3
1735528380000|2024-12-30 03:13:00|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528400000|2024-12-30 03:13:20|34.49|34.31|34.53|34.35|34.53|34.35|34.49|34.31|5
1735528410000|2024-12-30 03:13:30|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735528420000|2024-12-30 03:13:40|34.51|34.33|34.51|34.33|34.51|34.33|34.51|34.33|1
1735528430000|2024-12-30 03:13:50|34.5|34.32|34.51|34.33|34.51|34.33|34.5|34.32|2
1735528440000|2024-12-30 03:14:00|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528450000|2024-12-30 03:14:10|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528460000|2024-12-30 03:14:20|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528470000|2024-12-30 03:14:30|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735528480000|2024-12-30 03:14:40|34.5|34.32|34.5|34.32|34.5|34.32|34.49|34.31|3
1735528490000|2024-12-30 03:14:50|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735528510000|2024-12-30 03:15:10|34.52|34.34|34.53|34.35|34.53|34.35|34.52|34.34|2
1735528520000|2024-12-30 03:15:20|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735528530000|2024-12-30 03:15:30|34.54|34.36|34.54|34.36|34.54|34.36|34.54|34.36|1
1735528540000|2024-12-30 03:15:40|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735528550000|2024-12-30 03:15:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735528560000|2024-12-30 03:16:00|34.53|34.35|34.52|34.34|34.53|34.35|34.52|34.34|4
1735528570000|2024-12-30 03:16:10|34.51|34.33|34.49|34.31|34.51|34.33|34.49|34.31|3
1735528580000|2024-12-30 03:16:20|34.5|34.32|34.5|34.32|34.51|34.33|34.5|34.32|3
1735528600000|2024-12-30 03:16:40|34.51|34.33|34.49|34.31|34.51|34.33|34.49|34.31|3
1735528610000|2024-12-30 03:16:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735528630000|2024-12-30 03:17:10|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735528640000|2024-12-30 03:17:20|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735528650000|2024-12-30 03:17:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735528660000|2024-12-30 03:17:40|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735528670000|2024-12-30 03:17:50|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|5
1735528680000|2024-12-30 03:18:00|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528700000|2024-12-30 03:18:20|34.49|34.31|34.47|34.29|34.49|34.31|34.47|34.29|3
1735528710000|2024-12-30 03:18:30|34.48|34.3|34.48|34.3|34.48|34.3|34.47|34.29|3
1735528720000|2024-12-30 03:18:40|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735528730000|2024-12-30 03:18:50|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735528750000|2024-12-30 03:19:10|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735528760000|2024-12-30 03:19:20|34.49|34.31|34.49|34.31|34.5|34.32|34.49|34.31|3
1735528780000|2024-12-30 03:19:40|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735528790000|2024-12-30 03:19:50|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735528800000|2024-12-30 03:20:00|34.44|34.26|34.44|34.26|34.44|34.26|34.43|34.25|3
1735528810000|2024-12-30 03:20:10|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735528840000|2024-12-30 03:20:40|34.46|34.28|34.48|34.3|34.48|34.3|34.46|34.28|3
1735528850000|2024-12-30 03:20:50|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735528860000|2024-12-30 03:21:00|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735528870000|2024-12-30 03:21:10|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735528890000|2024-12-30 03:21:30|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735528910000|2024-12-30 03:21:50|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735528920000|2024-12-30 03:22:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735528930000|2024-12-30 03:22:10|34.43|34.25|34.41|34.23|34.43|34.25|34.41|34.23|3
1735528940000|2024-12-30 03:22:20|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735528950000|2024-12-30 03:22:30|34.43|34.25|34.47|34.29|34.47|34.29|34.43|34.25|4
1735528960000|2024-12-30 03:22:40|34.46|34.28|34.44|34.26|34.46|34.28|34.44|34.26|3
1735528970000|2024-12-30 03:22:50|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735528980000|2024-12-30 03:23:00|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735528990000|2024-12-30 03:23:10|34.43|34.25|34.43|34.25|34.44|34.26|34.42|34.24|6
1735529000000|2024-12-30 03:23:20|34.42|34.24|34.4|34.22|34.42|34.24|34.4|34.22|5
1735529020000|2024-12-30 03:23:40|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735529030000|2024-12-30 03:23:50|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735529060000|2024-12-30 03:24:20|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735529080000|2024-12-30 03:24:40|34.39|34.21|34.39|34.21|34.4|34.22|34.39|34.21|3
1735529090000|2024-12-30 03:24:50|34.4|34.22|34.42|34.24|34.42|34.24|34.4|34.22|3
1735529110000|2024-12-30 03:25:10|34.43|34.25|34.46|34.28|34.46|34.28|34.43|34.25|4
1735529120000|2024-12-30 03:25:20|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735529130000|2024-12-30 03:25:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735529140000|2024-12-30 03:25:40|34.49|34.31|34.5|34.32|34.5|34.32|34.49|34.31|2
1735529150000|2024-12-30 03:25:50|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735529160000|2024-12-30 03:26:00|34.48|34.3|34.47|34.29|34.49|34.31|34.47|34.29|8
1735529170000|2024-12-30 03:26:10|34.46|34.28|34.46|34.28|34.46|34.28|34.46|34.28|1
1735529180000|2024-12-30 03:26:20|34.45|34.27|34.45|34.27|34.46|34.28|34.45|34.27|3
1735529200000|2024-12-30 03:26:40|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529220000|2024-12-30 03:27:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735529240000|2024-12-30 03:27:20|34.42|34.24|34.42|34.24|34.42|34.24|34.42|34.24|1
1735529260000|2024-12-30 03:27:40|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735529270000|2024-12-30 03:27:50|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|2
1735529280000|2024-12-30 03:28:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735529290000|2024-12-30 03:28:10|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735529310000|2024-12-30 03:28:30|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735529340000|2024-12-30 03:29:00|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735529350000|2024-12-30 03:29:10|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529360000|2024-12-30 03:29:20|34.45|34.27|34.44|34.26|34.45|34.27|34.44|34.26|2
1735529370000|2024-12-30 03:29:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735529380000|2024-12-30 03:29:40|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529400000|2024-12-30 03:30:00|34.45|34.27|34.45|34.27|34.46|34.28|34.44|34.26|5
1735529410000|2024-12-30 03:30:10|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735529420000|2024-12-30 03:30:20|34.46|34.28|34.46|34.28|34.47|34.29|34.46|34.28|3
1735529430000|2024-12-30 03:30:30|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735529440000|2024-12-30 03:30:40|34.44|34.26|34.45|34.27|34.45|34.27|34.44|34.26|4
1735529450000|2024-12-30 03:30:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735529470000|2024-12-30 03:31:10|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735529480000|2024-12-30 03:31:20|34.41|34.23|34.4|34.22|34.41|34.23|34.4|34.22|2
1735529490000|2024-12-30 03:31:30|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735529500000|2024-12-30 03:31:40|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735529510000|2024-12-30 03:31:50|34.37|34.19|34.36|34.18|34.37|34.19|34.36|34.18|2
1735529520000|2024-12-30 03:32:00|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735529530000|2024-12-30 03:32:10|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735529540000|2024-12-30 03:32:20|34.34|34.16|34.35|34.17|34.35|34.17|34.34|34.16|2
1735529550000|2024-12-30 03:32:30|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735529590000|2024-12-30 03:33:10|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|4
1735529600000|2024-12-30 03:33:20|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|3
1735529620000|2024-12-30 03:33:40|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735529630000|2024-12-30 03:33:50|34.34|34.16|34.34|34.16|34.35|34.17|34.33|34.15|5
1735529640000|2024-12-30 03:34:00|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|4
1735529660000|2024-12-30 03:34:20|34.35|34.17|34.34|34.16|34.35|34.17|34.34|34.16|2
1735529670000|2024-12-30 03:34:30|34.33|34.15|34.34|34.16|34.34|34.16|34.33|34.15|2
1735529710000|2024-12-30 03:35:10|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735529720000|2024-12-30 03:35:20|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735529730000|2024-12-30 03:35:30|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735529740000|2024-12-30 03:35:40|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735529750000|2024-12-30 03:35:50|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|3
1735529760000|2024-12-30 03:36:00|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|5
1735529770000|2024-12-30 03:36:10|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735529780000|2024-12-30 03:36:20|34.28|34.1|34.27|34.09|34.29|34.11|34.27|34.09|4
1735529790000|2024-12-30 03:36:30|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735529800000|2024-12-30 03:36:40|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735529820000|2024-12-30 03:37:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735529840000|2024-12-30 03:37:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735529860000|2024-12-30 03:37:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735529870000|2024-12-30 03:37:50|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735529880000|2024-12-30 03:38:00|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735529890000|2024-12-30 03:38:10|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|4
1735529900000|2024-12-30 03:38:20|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|4
1735529910000|2024-12-30 03:38:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735529920000|2024-12-30 03:38:40|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735529930000|2024-12-30 03:38:50|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735529940000|2024-12-30 03:39:00|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735529960000|2024-12-30 03:39:20|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735529980000|2024-12-30 03:39:40|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735530010000|2024-12-30 03:40:10|34.24|34.06|34.26|34.08|34.27|34.09|34.24|34.06|5
1735530020000|2024-12-30 03:40:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735530030000|2024-12-30 03:40:30|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735530040000|2024-12-30 03:40:40|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735530050000|2024-12-30 03:40:50|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735530060000|2024-12-30 03:41:00|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735530070000|2024-12-30 03:41:10|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|2
1735530080000|2024-12-30 03:41:20|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530100000|2024-12-30 03:41:40|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735530110000|2024-12-30 03:41:50|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530120000|2024-12-30 03:42:00|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735530140000|2024-12-30 03:42:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530150000|2024-12-30 03:42:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530180000|2024-12-30 03:43:00|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735530190000|2024-12-30 03:43:10|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735530200000|2024-12-30 03:43:20|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735530280000|2024-12-30 03:44:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735530290000|2024-12-30 03:44:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735530300000|2024-12-30 03:45:00|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735530310000|2024-12-30 03:45:10|34.21|34.03|34.19|34.01|34.21|34.03|34.19|34.01|3
1735530320000|2024-12-30 03:45:20|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735530330000|2024-12-30 03:45:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735530340000|2024-12-30 03:45:40|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735530350000|2024-12-30 03:45:50|34.21|34.03|34.22|34.04|34.23|34.05|34.21|34.03|4
1735530360000|2024-12-30 03:46:00|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735530370000|2024-12-30 03:46:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530380000|2024-12-30 03:46:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530400000|2024-12-30 03:46:40|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735530410000|2024-12-30 03:46:50|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735530420000|2024-12-30 03:47:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530430000|2024-12-30 03:47:10|34.26|34.08|34.25|34.07|34.27|34.09|34.25|34.07|6
1735530440000|2024-12-30 03:47:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530450000|2024-12-30 03:47:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530460000|2024-12-30 03:47:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530470000|2024-12-30 03:47:50|34.25|34.07|34.24|34.06|34.26|34.08|34.24|34.06|4
1735530480000|2024-12-30 03:48:00|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735530490000|2024-12-30 03:48:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530500000|2024-12-30 03:48:20|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530520000|2024-12-30 03:48:40|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530530000|2024-12-30 03:48:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530550000|2024-12-30 03:49:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735530560000|2024-12-30 03:49:20|34.27|34.09|34.29|34.11|34.29|34.11|34.27|34.09|3
1735530570000|2024-12-30 03:49:30|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735530580000|2024-12-30 03:49:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735530590000|2024-12-30 03:49:50|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530600000|2024-12-30 03:50:00|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|5
1735530610000|2024-12-30 03:50:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530620000|2024-12-30 03:50:20|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735530630000|2024-12-30 03:50:30|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530640000|2024-12-30 03:50:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530660000|2024-12-30 03:51:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735530670000|2024-12-30 03:51:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735530680000|2024-12-30 03:51:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530690000|2024-12-30 03:51:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530720000|2024-12-30 03:52:00|34.25|34.07|34.26|34.08|34.26|34.08|34.24|34.06|4
1735530740000|2024-12-30 03:52:20|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530750000|2024-12-30 03:52:30|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735530760000|2024-12-30 03:52:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735530770000|2024-12-30 03:52:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530780000|2024-12-30 03:53:00|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735530790000|2024-12-30 03:53:10|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735530800000|2024-12-30 03:53:20|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|6
1735530810000|2024-12-30 03:53:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735530840000|2024-12-30 03:54:00|34.25|34.07|34.24|34.06|34.26|34.08|34.24|34.06|6
1735530860000|2024-12-30 03:54:20|34.25|34.07|34.25|34.07|34.25|34.07|34.24|34.06|3
1735530870000|2024-12-30 03:54:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735530880000|2024-12-30 03:54:40|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|4
1735530890000|2024-12-30 03:54:50|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735530900000|2024-12-30 03:55:00|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735530910000|2024-12-30 03:55:10|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735530920000|2024-12-30 03:55:20|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735530930000|2024-12-30 03:55:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735530940000|2024-12-30 03:55:40|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735530960000|2024-12-30 03:56:00|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735530970000|2024-12-30 03:56:10|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735530980000|2024-12-30 03:56:20|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735531010000|2024-12-30 03:56:50|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735531020000|2024-12-30 03:57:00|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735531040000|2024-12-30 03:57:20|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735531050000|2024-12-30 03:57:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|4
1735531060000|2024-12-30 03:57:40|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735531070000|2024-12-30 03:57:50|34.18|34|34.18|34|34.18|34|34.18|34|1
1735531080000|2024-12-30 03:58:00|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735531090000|2024-12-30 03:58:10|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735531110000|2024-12-30 03:58:30|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531120000|2024-12-30 03:58:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735531130000|2024-12-30 03:58:50|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531170000|2024-12-30 03:59:30|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735531180000|2024-12-30 03:59:40|34.17|33.99|34.18|34|34.18|34|34.17|33.99|6
1735531190000|2024-12-30 03:59:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735531230000|2024-12-30 04:00:30|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735531270000|2024-12-30 04:01:10|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735531280000|2024-12-30 04:01:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735531290000|2024-12-30 04:01:30|34.16|33.98|34.18|34|34.18|34|34.16|33.98|3
1735531310000|2024-12-30 04:01:50|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735531320000|2024-12-30 04:02:00|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735531330000|2024-12-30 04:02:10|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735531340000|2024-12-30 04:02:20|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735531350000|2024-12-30 04:02:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735531360000|2024-12-30 04:02:40|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735531380000|2024-12-30 04:03:00|34.25|34.07|34.21|34.03|34.25|34.07|34.21|34.03|7
1735531400000|2024-12-30 04:03:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735531410000|2024-12-30 04:03:30|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531420000|2024-12-30 04:03:40|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735531430000|2024-12-30 04:03:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735531440000|2024-12-30 04:04:00|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735531450000|2024-12-30 04:04:10|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735531470000|2024-12-30 04:04:30|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|4
1735531480000|2024-12-30 04:04:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735531490000|2024-12-30 04:04:50|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735531510000|2024-12-30 04:05:10|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735531530000|2024-12-30 04:05:30|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735531540000|2024-12-30 04:05:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735531560000|2024-12-30 04:06:00|34.22|34.04|34.22|34.04|34.22|34.04|34.21|34.03|3
1735531570000|2024-12-30 04:06:10|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735531580000|2024-12-30 04:06:20|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735531600000|2024-12-30 04:06:40|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|3
1735531620000|2024-12-30 04:07:00|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735531630000|2024-12-30 04:07:10|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735531640000|2024-12-30 04:07:20|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735531650000|2024-12-30 04:07:30|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735531660000|2024-12-30 04:07:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735531680000|2024-12-30 04:08:00|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735531690000|2024-12-30 04:08:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735531700000|2024-12-30 04:08:20|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735531710000|2024-12-30 04:08:30|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735531720000|2024-12-30 04:08:40|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735531730000|2024-12-30 04:08:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735531740000|2024-12-30 04:09:00|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735531750000|2024-12-30 04:09:10|34.3|34.12|34.3|34.12|34.31|34.13|34.3|34.12|5
1735531810000|2024-12-30 04:10:10|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735531820000|2024-12-30 04:10:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735531830000|2024-12-30 04:10:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735531840000|2024-12-30 04:10:40|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735531850000|2024-12-30 04:10:50|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735531860000|2024-12-30 04:11:00|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735531870000|2024-12-30 04:11:10|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735531880000|2024-12-30 04:11:20|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735531890000|2024-12-30 04:11:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735531900000|2024-12-30 04:11:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735531910000|2024-12-30 04:11:50|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735531920000|2024-12-30 04:12:00|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735531930000|2024-12-30 04:12:10|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735531940000|2024-12-30 04:12:20|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735531960000|2024-12-30 04:12:40|34.36|34.18|34.37|34.19|34.37|34.19|34.36|34.18|2
1735531970000|2024-12-30 04:12:50|34.36|34.18|34.34|34.16|34.36|34.18|34.34|34.16|3
1735531980000|2024-12-30 04:13:00|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|3
1735531990000|2024-12-30 04:13:10|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|3
1735532000000|2024-12-30 04:13:20|34.29|34.11|34.28|34.1|34.3|34.12|34.28|34.1|4
1735532010000|2024-12-30 04:13:30|34.27|34.09|34.28|34.1|34.28|34.1|34.26|34.08|4
1735532030000|2024-12-30 04:13:50|34.27|34.09|34.27|34.09|34.28|34.1|34.27|34.09|3
1735532040000|2024-12-30 04:14:00|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735532050000|2024-12-30 04:14:10|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|3
1735532060000|2024-12-30 04:14:20|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735532070000|2024-12-30 04:14:30|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735532090000|2024-12-30 04:14:50|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735532100000|2024-12-30 04:15:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735532110000|2024-12-30 04:15:10|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|3
1735532120000|2024-12-30 04:15:20|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735532130000|2024-12-30 04:15:30|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735532140000|2024-12-30 04:15:40|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|4
1735532160000|2024-12-30 04:16:00|34.23|34.05|34.22|34.04|34.24|34.06|34.22|34.04|4
1735532170000|2024-12-30 04:16:10|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735532180000|2024-12-30 04:16:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735532190000|2024-12-30 04:16:30|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|2
1735532200000|2024-12-30 04:16:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735532220000|2024-12-30 04:17:00|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735532230000|2024-12-30 04:17:10|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532250000|2024-12-30 04:17:30|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|4
1735532260000|2024-12-30 04:17:40|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735532270000|2024-12-30 04:17:50|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735532280000|2024-12-30 04:18:00|34.27|34.09|34.25|34.07|34.27|34.09|34.25|34.07|3
1735532300000|2024-12-30 04:18:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735532310000|2024-12-30 04:18:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735532320000|2024-12-30 04:18:40|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735532340000|2024-12-30 04:19:00|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735532350000|2024-12-30 04:19:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735532360000|2024-12-30 04:19:20|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735532370000|2024-12-30 04:19:30|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735532380000|2024-12-30 04:19:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532390000|2024-12-30 04:19:50|34.29|34.11|34.31|34.13|34.31|34.13|34.29|34.11|3
1735532400000|2024-12-30 04:20:00|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735532410000|2024-12-30 04:20:10|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735532420000|2024-12-30 04:20:20|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735532430000|2024-12-30 04:20:30|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735532440000|2024-12-30 04:20:40|34.31|34.13|34.29|34.11|34.31|34.13|34.29|34.11|3
1735532460000|2024-12-30 04:21:00|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532480000|2024-12-30 04:21:20|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735532490000|2024-12-30 04:21:30|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735532510000|2024-12-30 04:21:50|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735532520000|2024-12-30 04:22:00|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|4
1735532540000|2024-12-30 04:22:20|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735532580000|2024-12-30 04:23:00|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735532600000|2024-12-30 04:23:20|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735532610000|2024-12-30 04:23:30|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735532620000|2024-12-30 04:23:40|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735532640000|2024-12-30 04:24:00|34.28|34.1|34.28|34.1|34.29|34.11|34.28|34.1|3
1735532650000|2024-12-30 04:24:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735532660000|2024-12-30 04:24:20|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735532670000|2024-12-30 04:24:30|34.26|34.08|34.25|34.07|34.26|34.08|34.24|34.06|4
1735532700000|2024-12-30 04:25:00|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735532710000|2024-12-30 04:25:10|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735532720000|2024-12-30 04:25:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735532730000|2024-12-30 04:25:30|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735532740000|2024-12-30 04:25:40|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735532750000|2024-12-30 04:25:50|34.18|34|34.18|34|34.18|34|34.18|34|1
1735532760000|2024-12-30 04:26:00|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735532770000|2024-12-30 04:26:10|34.18|34|34.18|34|34.18|34|34.18|34|1
1735532790000|2024-12-30 04:26:30|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735532800000|2024-12-30 04:26:40|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735532820000|2024-12-30 04:27:00|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735532830000|2024-12-30 04:27:10|34.17|33.99|34.16|33.98|34.17|33.99|34.16|33.98|2
1735532840000|2024-12-30 04:27:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735532860000|2024-12-30 04:27:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735532900000|2024-12-30 04:28:20|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735532940000|2024-12-30 04:29:00|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|2
1735532970000|2024-12-30 04:29:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735532990000|2024-12-30 04:29:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533000000|2024-12-30 04:30:00|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735533020000|2024-12-30 04:30:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735533030000|2024-12-30 04:30:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735533040000|2024-12-30 04:30:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735533050000|2024-12-30 04:30:50|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735533060000|2024-12-30 04:31:00|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735533070000|2024-12-30 04:31:10|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735533080000|2024-12-30 04:31:20|34.09|33.91|34.1|33.92|34.11|33.93|34.08|33.9|6
1735533090000|2024-12-30 04:31:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735533100000|2024-12-30 04:31:40|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|3
1735533120000|2024-12-30 04:32:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735533130000|2024-12-30 04:32:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735533150000|2024-12-30 04:32:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735533180000|2024-12-30 04:33:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735533190000|2024-12-30 04:33:10|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735533200000|2024-12-30 04:33:20|34.06|33.88|34.07|33.89|34.07|33.89|34.05|33.87|4
1735533220000|2024-12-30 04:33:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735533230000|2024-12-30 04:33:50|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735533250000|2024-12-30 04:34:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735533260000|2024-12-30 04:34:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533290000|2024-12-30 04:34:50|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735533300000|2024-12-30 04:35:00|34.1|33.92|34.12|33.94|34.12|33.94|34.1|33.92|3
1735533310000|2024-12-30 04:35:10|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735533320000|2024-12-30 04:35:20|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|2
1735533340000|2024-12-30 04:35:40|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735533350000|2024-12-30 04:35:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533360000|2024-12-30 04:36:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735533370000|2024-12-30 04:36:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533380000|2024-12-30 04:36:20|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735533390000|2024-12-30 04:36:30|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735533400000|2024-12-30 04:36:40|34.1|33.92|34.11|33.93|34.11|33.93|34.09|33.91|4
1735533410000|2024-12-30 04:36:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735533420000|2024-12-30 04:37:00|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533450000|2024-12-30 04:37:30|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735533460000|2024-12-30 04:37:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735533480000|2024-12-30 04:38:00|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735533490000|2024-12-30 04:38:10|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735533510000|2024-12-30 04:38:30|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735533520000|2024-12-30 04:38:40|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735533530000|2024-12-30 04:38:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735533540000|2024-12-30 04:39:00|34.12|33.94|34.11|33.93|34.12|33.94|34.1|33.92|3
1735533550000|2024-12-30 04:39:10|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735533560000|2024-12-30 04:39:20|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735533570000|2024-12-30 04:39:30|34.13|33.95|34.15|33.97|34.15|33.97|34.13|33.95|2
1735533580000|2024-12-30 04:39:40|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735533590000|2024-12-30 04:39:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533610000|2024-12-30 04:40:10|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|4
1735533620000|2024-12-30 04:40:20|34.14|33.96|34.15|33.97|34.15|33.97|34.13|33.95|4
1735533640000|2024-12-30 04:40:40|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533680000|2024-12-30 04:41:20|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735533710000|2024-12-30 04:41:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735533720000|2024-12-30 04:42:00|34.14|33.96|34.14|33.96|34.14|33.96|34.13|33.95|3
1735533740000|2024-12-30 04:42:20|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|4
1735533750000|2024-12-30 04:42:30|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735533770000|2024-12-30 04:42:50|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735533780000|2024-12-30 04:43:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735533790000|2024-12-30 04:43:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735533800000|2024-12-30 04:43:20|34.15|33.97|34.15|33.97|34.15|33.97|34.14|33.96|3
1735533840000|2024-12-30 04:44:00|34.16|33.98|34.16|33.98|34.16|33.98|34.15|33.97|3
1735533850000|2024-12-30 04:44:10|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735533860000|2024-12-30 04:44:20|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735533870000|2024-12-30 04:44:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735533880000|2024-12-30 04:44:40|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735533900000|2024-12-30 04:45:00|34.14|33.96|34.13|33.95|34.15|33.97|34.13|33.95|5
1735533910000|2024-12-30 04:45:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735533930000|2024-12-30 04:45:30|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735533950000|2024-12-30 04:45:50|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735533960000|2024-12-30 04:46:00|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735533970000|2024-12-30 04:46:10|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735533980000|2024-12-30 04:46:20|34.16|33.98|34.17|33.99|34.17|33.99|34.15|33.97|3
1735533990000|2024-12-30 04:46:30|34.18|34|34.18|34|34.18|34|34.18|34|1
1735534010000|2024-12-30 04:46:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735534020000|2024-12-30 04:47:00|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735534030000|2024-12-30 04:47:10|34.18|34|34.17|33.99|34.18|34|34.17|33.99|4
1735534040000|2024-12-30 04:47:20|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735534050000|2024-12-30 04:47:30|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735534060000|2024-12-30 04:47:40|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735534080000|2024-12-30 04:48:00|34.16|33.98|34.16|33.98|34.16|33.98|34.15|33.97|9
1735534100000|2024-12-30 04:48:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735534110000|2024-12-30 04:48:30|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735534120000|2024-12-30 04:48:40|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735534130000|2024-12-30 04:48:50|34.14|33.96|34.13|33.95|34.14|33.96|34.12|33.94|8
1735534140000|2024-12-30 04:49:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735534160000|2024-12-30 04:49:20|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735534180000|2024-12-30 04:49:40|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|4
1735534190000|2024-12-30 04:49:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735534200000|2024-12-30 04:50:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735534210000|2024-12-30 04:50:10|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|6
1735534220000|2024-12-30 04:50:20|34.08|33.9|34.09|33.91|34.09|33.91|34.07|33.89|3
1735534230000|2024-12-30 04:50:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735534240000|2024-12-30 04:50:40|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|3
1735534250000|2024-12-30 04:50:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735534260000|2024-12-30 04:51:00|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|5
1735534270000|2024-12-30 04:51:10|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735534280000|2024-12-30 04:51:20|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735534290000|2024-12-30 04:51:30|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735534300000|2024-12-30 04:51:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735534320000|2024-12-30 04:52:00|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735534330000|2024-12-30 04:52:10|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735534340000|2024-12-30 04:52:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735534360000|2024-12-30 04:52:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735534370000|2024-12-30 04:52:50|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735534400000|2024-12-30 04:53:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735534420000|2024-12-30 04:53:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735534440000|2024-12-30 04:54:00|33.96|33.78|33.99|33.81|34.01|33.83|33.96|33.78|4
1735534450000|2024-12-30 04:54:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534460000|2024-12-30 04:54:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534470000|2024-12-30 04:54:30|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735534490000|2024-12-30 04:54:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534510000|2024-12-30 04:55:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534530000|2024-12-30 04:55:30|33.99|33.81|34|33.82|34|33.82|33.99|33.81|4
1735534540000|2024-12-30 04:55:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735534560000|2024-12-30 04:56:00|34|33.82|34|33.82|34|33.82|34|33.82|1
1735534580000|2024-12-30 04:56:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735534590000|2024-12-30 04:56:30|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735534620000|2024-12-30 04:57:00|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735534630000|2024-12-30 04:57:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534640000|2024-12-30 04:57:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534650000|2024-12-30 04:57:30|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735534660000|2024-12-30 04:57:40|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735534690000|2024-12-30 04:58:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735534750000|2024-12-30 04:59:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735534760000|2024-12-30 04:59:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735534770000|2024-12-30 04:59:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735534840000|2024-12-30 05:00:40|33.94|33.76|33.9|33.72|33.94|33.76|33.9|33.72|4
1735534870000|2024-12-30 05:01:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735534890000|2024-12-30 05:01:30|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735534900000|2024-12-30 05:01:40|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735534910000|2024-12-30 05:01:50|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735534930000|2024-12-30 05:02:10|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735534940000|2024-12-30 05:02:20|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735534960000|2024-12-30 05:02:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735534970000|2024-12-30 05:02:50|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|3
1735534990000|2024-12-30 05:03:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735535000000|2024-12-30 05:03:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535010000|2024-12-30 05:03:30|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735535020000|2024-12-30 05:03:40|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735535030000|2024-12-30 05:03:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535040000|2024-12-30 05:04:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535050000|2024-12-30 05:04:10|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735535080000|2024-12-30 05:04:40|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535100000|2024-12-30 05:05:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535110000|2024-12-30 05:05:10|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535120000|2024-12-30 05:05:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735535180000|2024-12-30 05:06:20|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735535190000|2024-12-30 05:06:30|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735535210000|2024-12-30 05:06:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735535220000|2024-12-30 05:07:00|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735535230000|2024-12-30 05:07:10|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735535240000|2024-12-30 05:07:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735535250000|2024-12-30 05:07:30|33.99|33.81|33.99|33.81|34|33.82|33.98|33.8|7
1735535260000|2024-12-30 05:07:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535290000|2024-12-30 05:08:10|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735535300000|2024-12-30 05:08:20|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735535320000|2024-12-30 05:08:40|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735535340000|2024-12-30 05:09:00|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735535350000|2024-12-30 05:09:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735535360000|2024-12-30 05:09:20|34.01|33.83|33.99|33.81|34.01|33.83|33.99|33.81|3
1735535370000|2024-12-30 05:09:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735535380000|2024-12-30 05:09:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735535390000|2024-12-30 05:09:50|34.01|33.83|33.98|33.8|34.02|33.84|33.98|33.8|5
1735535400000|2024-12-30 05:10:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735535410000|2024-12-30 05:10:10|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735535420000|2024-12-30 05:10:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735535430000|2024-12-30 05:10:30|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735535450000|2024-12-30 05:10:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535470000|2024-12-30 05:11:10|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735535480000|2024-12-30 05:11:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735535490000|2024-12-30 05:11:30|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735535510000|2024-12-30 05:11:50|33.97|33.79|33.96|33.78|33.97|33.79|33.95|33.77|4
1735535520000|2024-12-30 05:12:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735535540000|2024-12-30 05:12:20|33.95|33.77|33.95|33.77|33.95|33.77|33.94|33.76|3
1735535560000|2024-12-30 05:12:40|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735535590000|2024-12-30 05:13:10|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735535600000|2024-12-30 05:13:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735535610000|2024-12-30 05:13:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735535620000|2024-12-30 05:13:40|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735535640000|2024-12-30 05:14:00|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735535650000|2024-12-30 05:14:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735535660000|2024-12-30 05:14:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535670000|2024-12-30 05:14:30|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735535680000|2024-12-30 05:14:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735535700000|2024-12-30 05:15:00|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735535740000|2024-12-30 05:15:40|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735535790000|2024-12-30 05:16:30|34|33.82|34.01|33.83|34.02|33.84|34|33.82|4
1735535800000|2024-12-30 05:16:40|34|33.82|33.98|33.8|34|33.82|33.98|33.8|2
1735535810000|2024-12-30 05:16:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735535820000|2024-12-30 05:17:00|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735535830000|2024-12-30 05:17:10|34|33.82|34|33.82|34|33.82|33.99|33.81|3
1735535840000|2024-12-30 05:17:20|33.99|33.81|33.98|33.8|34|33.82|33.98|33.8|3
1735535850000|2024-12-30 05:17:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735535880000|2024-12-30 05:18:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735535900000|2024-12-30 05:18:20|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735535910000|2024-12-30 05:18:30|33.94|33.76|33.94|33.76|33.94|33.76|33.93|33.75|3
1735535920000|2024-12-30 05:18:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735535930000|2024-12-30 05:18:50|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735535940000|2024-12-30 05:19:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735535970000|2024-12-30 05:19:30|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|3
1735535990000|2024-12-30 05:19:50|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735536010000|2024-12-30 05:20:10|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735536050000|2024-12-30 05:20:50|33.87|33.69|33.89|33.71|33.89|33.71|33.86|33.68|5
1735536060000|2024-12-30 05:21:00|33.9|33.72|33.91|33.73|33.91|33.73|33.89|33.71|4
1735536080000|2024-12-30 05:21:20|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735536100000|2024-12-30 05:21:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735536120000|2024-12-30 05:22:00|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735536130000|2024-12-30 05:22:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735536140000|2024-12-30 05:22:20|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735536150000|2024-12-30 05:22:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735536160000|2024-12-30 05:22:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735536180000|2024-12-30 05:23:00|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735536210000|2024-12-30 05:23:30|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735536240000|2024-12-30 05:24:00|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|3
1735536250000|2024-12-30 05:24:10|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735536270000|2024-12-30 05:24:30|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735536280000|2024-12-30 05:24:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536290000|2024-12-30 05:24:50|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735536300000|2024-12-30 05:25:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536330000|2024-12-30 05:25:30|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735536340000|2024-12-30 05:25:40|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735536350000|2024-12-30 05:25:50|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735536360000|2024-12-30 05:26:00|33.78|33.6|33.8|33.62|33.8|33.62|33.78|33.6|3
1735536370000|2024-12-30 05:26:10|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735536380000|2024-12-30 05:26:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536430000|2024-12-30 05:27:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735536470000|2024-12-30 05:27:50|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735536520000|2024-12-30 05:28:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735536590000|2024-12-30 05:29:50|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735536600000|2024-12-30 05:30:00|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735536610000|2024-12-30 05:30:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735536620000|2024-12-30 05:30:20|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735536650000|2024-12-30 05:30:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735536660000|2024-12-30 05:31:00|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|3
1735536670000|2024-12-30 05:31:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735536680000|2024-12-30 05:31:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735536690000|2024-12-30 05:31:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735536700000|2024-12-30 05:31:40|33.77|33.59|33.74|33.56|33.77|33.59|33.74|33.56|6
1735536720000|2024-12-30 05:32:00|33.75|33.57|33.75|33.57|33.76|33.58|33.75|33.57|9
1735536730000|2024-12-30 05:32:10|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735536750000|2024-12-30 05:32:30|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735536760000|2024-12-30 05:32:40|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735536780000|2024-12-30 05:33:00|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735536790000|2024-12-30 05:33:10|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735536800000|2024-12-30 05:33:20|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735536830000|2024-12-30 05:33:50|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735536850000|2024-12-30 05:34:10|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735536870000|2024-12-30 05:34:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735536880000|2024-12-30 05:34:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735536920000|2024-12-30 05:35:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735536930000|2024-12-30 05:35:30|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735536960000|2024-12-30 05:36:00|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735536970000|2024-12-30 05:36:10|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735536980000|2024-12-30 05:36:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735536990000|2024-12-30 05:36:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735537000000|2024-12-30 05:36:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735537010000|2024-12-30 05:36:50|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735537020000|2024-12-30 05:37:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735537030000|2024-12-30 05:37:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735537090000|2024-12-30 05:38:10|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735537100000|2024-12-30 05:38:20|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735537200000|2024-12-30 05:40:00|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735537250000|2024-12-30 05:40:50|33.58|33.4|33.58|33.4|33.59|33.41|33.58|33.4|3
1735537260000|2024-12-30 05:41:00|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|2
1735537270000|2024-12-30 05:41:10|33.62|33.44|33.62|33.44|33.63|33.45|33.62|33.44|3
1735537280000|2024-12-30 05:41:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735537290000|2024-12-30 05:41:30|33.63|33.45|33.65|33.47|33.65|33.47|33.63|33.45|2
1735537300000|2024-12-30 05:41:40|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735537310000|2024-12-30 05:41:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735537330000|2024-12-30 05:42:10|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735537340000|2024-12-30 05:42:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735537360000|2024-12-30 05:42:40|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735537370000|2024-12-30 05:42:50|33.7|33.52|33.72|33.54|33.72|33.54|33.69|33.51|5
1735537380000|2024-12-30 05:43:00|33.71|33.53|33.73|33.55|33.73|33.55|33.71|33.53|2
1735537390000|2024-12-30 05:43:10|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735537410000|2024-12-30 05:43:30|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735537420000|2024-12-30 05:43:40|33.74|33.56|33.73|33.55|33.74|33.56|33.72|33.54|4
1735537430000|2024-12-30 05:43:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735537440000|2024-12-30 05:44:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735537450000|2024-12-30 05:44:10|33.72|33.54|33.71|33.53|33.73|33.55|33.71|33.53|4
1735537470000|2024-12-30 05:44:30|33.72|33.54|33.73|33.55|33.74|33.56|33.72|33.54|3
1735537480000|2024-12-30 05:44:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735537520000|2024-12-30 05:45:20|33.75|33.57|33.77|33.59|33.77|33.59|33.75|33.57|3
1735537530000|2024-12-30 05:45:30|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735537550000|2024-12-30 05:45:50|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735537560000|2024-12-30 05:46:00|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735537570000|2024-12-30 05:46:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735537580000|2024-12-30 05:46:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735537590000|2024-12-30 05:46:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735537600000|2024-12-30 05:46:40|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735537610000|2024-12-30 05:46:50|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735537620000|2024-12-30 05:47:00|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735537630000|2024-12-30 05:47:10|33.86|33.68|33.82|33.64|33.86|33.68|33.82|33.64|5
1735537650000|2024-12-30 05:47:30|33.83|33.65|33.83|33.65|33.83|33.65|33.82|33.64|3
1735537680000|2024-12-30 05:48:00|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735537690000|2024-12-30 05:48:10|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735537700000|2024-12-30 05:48:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735537710000|2024-12-30 05:48:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735537720000|2024-12-30 05:48:40|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735537730000|2024-12-30 05:48:50|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735537750000|2024-12-30 05:49:10|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735537780000|2024-12-30 05:49:40|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735537790000|2024-12-30 05:49:50|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735537800000|2024-12-30 05:50:00|33.82|33.64|33.82|33.64|33.83|33.65|33.82|33.64|3
1735537820000|2024-12-30 05:50:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735537830000|2024-12-30 05:50:30|33.82|33.64|33.83|33.65|33.84|33.66|33.82|33.64|4
1735537840000|2024-12-30 05:50:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735537870000|2024-12-30 05:51:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735537900000|2024-12-30 05:51:40|33.83|33.65|33.83|33.65|33.83|33.65|33.82|33.64|5
1735537910000|2024-12-30 05:51:50|33.82|33.64|33.85|33.67|33.85|33.67|33.82|33.64|4
1735537920000|2024-12-30 05:52:00|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735537930000|2024-12-30 05:52:10|33.86|33.68|33.86|33.68|33.86|33.68|33.85|33.67|3
1735537940000|2024-12-30 05:52:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735537950000|2024-12-30 05:52:30|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735537960000|2024-12-30 05:52:40|33.88|33.7|33.9|33.72|33.9|33.72|33.88|33.7|3
1735537980000|2024-12-30 05:53:00|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735537990000|2024-12-30 05:53:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|4
1735538000000|2024-12-30 05:53:20|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735538020000|2024-12-30 05:53:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735538030000|2024-12-30 05:53:50|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|3
1735538040000|2024-12-30 05:54:00|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735538050000|2024-12-30 05:54:10|33.91|33.73|33.9|33.72|33.91|33.73|33.89|33.71|3
1735538070000|2024-12-30 05:54:30|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735538080000|2024-12-30 05:54:40|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735538090000|2024-12-30 05:54:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735538100000|2024-12-30 05:55:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735538110000|2024-12-30 05:55:10|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|4
1735538120000|2024-12-30 05:55:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735538130000|2024-12-30 05:55:30|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735538140000|2024-12-30 05:55:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735538150000|2024-12-30 05:55:50|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735538160000|2024-12-30 05:56:00|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735538170000|2024-12-30 05:56:10|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735538190000|2024-12-30 05:56:30|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735538220000|2024-12-30 05:57:00|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735538230000|2024-12-30 05:57:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735538250000|2024-12-30 05:57:30|33.8|33.62|33.8|33.62|33.8|33.62|33.79|33.61|3
1735538260000|2024-12-30 05:57:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735538270000|2024-12-30 05:57:50|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735538290000|2024-12-30 05:58:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735538300000|2024-12-30 05:58:20|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735538310000|2024-12-30 05:58:30|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735538320000|2024-12-30 05:58:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735538340000|2024-12-30 05:59:00|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735538360000|2024-12-30 05:59:20|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735538370000|2024-12-30 05:59:30|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735538380000|2024-12-30 05:59:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735538390000|2024-12-30 05:59:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735538400000|2024-12-30 06:00:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735538410000|2024-12-30 06:00:10|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|4
1735538420000|2024-12-30 06:00:20|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735538430000|2024-12-30 06:00:30|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735538440000|2024-12-30 06:00:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735538450000|2024-12-30 06:00:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735538460000|2024-12-30 06:01:00|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|4
1735538470000|2024-12-30 06:01:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735538480000|2024-12-30 06:01:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735538490000|2024-12-30 06:01:30|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735538500000|2024-12-30 06:01:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735538510000|2024-12-30 06:01:50|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|4
1735538520000|2024-12-30 06:02:00|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735538530000|2024-12-30 06:02:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735538540000|2024-12-30 06:02:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735538550000|2024-12-30 06:02:30|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538560000|2024-12-30 06:02:40|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538580000|2024-12-30 06:03:00|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735538590000|2024-12-30 06:03:10|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735538600000|2024-12-30 06:03:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735538610000|2024-12-30 06:03:30|33.92|33.74|33.95|33.77|33.95|33.77|33.92|33.74|4
1735538620000|2024-12-30 06:03:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735538630000|2024-12-30 06:03:50|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|3
1735538650000|2024-12-30 06:04:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538670000|2024-12-30 06:04:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735538680000|2024-12-30 06:04:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538700000|2024-12-30 06:05:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735538710000|2024-12-30 06:05:10|33.98|33.8|33.99|33.81|33.99|33.81|33.97|33.79|4
1735538740000|2024-12-30 06:05:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538750000|2024-12-30 06:05:50|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735538760000|2024-12-30 06:06:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735538770000|2024-12-30 06:06:10|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735538780000|2024-12-30 06:06:20|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|5
1735538790000|2024-12-30 06:06:30|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735538800000|2024-12-30 06:06:40|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735538820000|2024-12-30 06:07:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735538830000|2024-12-30 06:07:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538840000|2024-12-30 06:07:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735538860000|2024-12-30 06:07:40|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|2
1735538880000|2024-12-30 06:08:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735538890000|2024-12-30 06:08:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735538900000|2024-12-30 06:08:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|8
1735538920000|2024-12-30 06:08:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735538930000|2024-12-30 06:08:50|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|7
1735538940000|2024-12-30 06:09:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735538950000|2024-12-30 06:09:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735538960000|2024-12-30 06:09:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538970000|2024-12-30 06:09:30|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735538990000|2024-12-30 06:09:50|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735539000000|2024-12-30 06:10:00|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|5
1735539010000|2024-12-30 06:10:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735539020000|2024-12-30 06:10:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735539040000|2024-12-30 06:10:40|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|4
1735539050000|2024-12-30 06:10:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735539060000|2024-12-30 06:11:00|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735539070000|2024-12-30 06:11:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735539080000|2024-12-30 06:11:20|33.95|33.77|33.95|33.77|33.95|33.77|33.94|33.76|7
1735539090000|2024-12-30 06:11:30|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|2
1735539100000|2024-12-30 06:11:40|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735539110000|2024-12-30 06:11:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735539120000|2024-12-30 06:12:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735539140000|2024-12-30 06:12:20|33.98|33.8|33.97|33.79|33.98|33.8|33.96|33.78|4
1735539170000|2024-12-30 06:12:50|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735539180000|2024-12-30 06:13:00|33.95|33.77|33.96|33.78|33.96|33.78|33.94|33.76|4
1735539190000|2024-12-30 06:13:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735539200000|2024-12-30 06:13:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735539210000|2024-12-30 06:13:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735539220000|2024-12-30 06:13:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735539230000|2024-12-30 06:13:50|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735539240000|2024-12-30 06:14:00|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|5
1735539270000|2024-12-30 06:14:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735539280000|2024-12-30 06:14:40|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735539300000|2024-12-30 06:15:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735539310000|2024-12-30 06:15:10|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735539320000|2024-12-30 06:15:20|34.08|33.9|34.11|33.93|34.11|33.93|34.08|33.9|3
1735539330000|2024-12-30 06:15:30|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735539340000|2024-12-30 06:15:40|34.13|33.95|34.16|33.98|34.16|33.98|34.13|33.95|4
1735539350000|2024-12-30 06:15:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735539360000|2024-12-30 06:16:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|6
1735539380000|2024-12-30 06:16:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735539390000|2024-12-30 06:16:30|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735539400000|2024-12-30 06:16:40|34.2|34.02|34.26|34.08|34.26|34.08|34.2|34.02|6
1735539420000|2024-12-30 06:17:00|34.25|34.07|34.26|34.08|34.26|34.08|34.24|34.06|4
1735539430000|2024-12-30 06:17:10|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539440000|2024-12-30 06:17:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735539450000|2024-12-30 06:17:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539460000|2024-12-30 06:17:40|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735539470000|2024-12-30 06:17:50|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735539480000|2024-12-30 06:18:00|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735539490000|2024-12-30 06:18:10|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|3
1735539500000|2024-12-30 06:18:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735539510000|2024-12-30 06:18:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539520000|2024-12-30 06:18:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735539530000|2024-12-30 06:18:50|34.23|34.05|34.2|34.02|34.23|34.05|34.2|34.02|3
1735539540000|2024-12-30 06:19:00|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735539560000|2024-12-30 06:19:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735539570000|2024-12-30 06:19:30|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735539580000|2024-12-30 06:19:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735539590000|2024-12-30 06:19:50|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|4
1735539600000|2024-12-30 06:20:00|34.23|34.05|34.22|34.04|34.23|34.05|34.21|34.03|4
1735539620000|2024-12-30 06:20:20|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735539630000|2024-12-30 06:20:30|34.23|34.05|34.25|34.07|34.25|34.07|34.23|34.05|3
1735539640000|2024-12-30 06:20:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735539650000|2024-12-30 06:20:50|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735539660000|2024-12-30 06:21:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735539680000|2024-12-30 06:21:20|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735539690000|2024-12-30 06:21:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735539710000|2024-12-30 06:21:50|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735539730000|2024-12-30 06:22:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735539750000|2024-12-30 06:22:30|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735539770000|2024-12-30 06:22:50|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735539790000|2024-12-30 06:23:10|34.33|34.15|34.35|34.17|34.35|34.17|34.33|34.15|3
1735539800000|2024-12-30 06:23:20|34.36|34.18|34.36|34.18|34.36|34.18|34.36|34.18|1
1735539810000|2024-12-30 06:23:30|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735539820000|2024-12-30 06:23:40|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539830000|2024-12-30 06:23:50|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735539840000|2024-12-30 06:24:00|34.34|34.16|34.36|34.18|34.36|34.18|34.34|34.16|8
1735539850000|2024-12-30 06:24:10|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539860000|2024-12-30 06:24:20|34.36|34.18|34.36|34.18|34.37|34.19|34.36|34.18|3
1735539870000|2024-12-30 06:24:30|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539880000|2024-12-30 06:24:40|34.38|34.2|34.38|34.2|34.38|34.2|34.37|34.19|7
1735539900000|2024-12-30 06:25:00|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735539920000|2024-12-30 06:25:20|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735539930000|2024-12-30 06:25:30|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735539940000|2024-12-30 06:25:40|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735539950000|2024-12-30 06:25:50|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735539960000|2024-12-30 06:26:00|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735539970000|2024-12-30 06:26:10|34.27|34.09|34.25|34.07|34.27|34.09|34.25|34.07|3
1735539980000|2024-12-30 06:26:20|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735539990000|2024-12-30 06:26:30|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735540000000|2024-12-30 06:26:40|34.28|34.1|34.28|34.1|34.28|34.1|34.27|34.09|3
1735540010000|2024-12-30 06:26:50|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735540030000|2024-12-30 06:27:10|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735540040000|2024-12-30 06:27:20|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735540050000|2024-12-30 06:27:30|34.32|34.14|34.3|34.12|34.32|34.14|34.3|34.12|3
1735540060000|2024-12-30 06:27:40|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735540070000|2024-12-30 06:27:50|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735540080000|2024-12-30 06:28:00|34.27|34.09|34.28|34.1|34.29|34.11|34.27|34.09|4
1735540090000|2024-12-30 06:28:10|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735540100000|2024-12-30 06:28:20|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735540110000|2024-12-30 06:28:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735540120000|2024-12-30 06:28:40|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735540130000|2024-12-30 06:28:50|34.26|34.08|34.25|34.07|34.26|34.08|34.24|34.06|3
1735540140000|2024-12-30 06:29:00|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735540150000|2024-12-30 06:29:10|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735540160000|2024-12-30 06:29:20|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735540170000|2024-12-30 06:29:30|34.26|34.08|34.26|34.08|34.26|34.08|34.25|34.07|3
1735540180000|2024-12-30 06:29:40|34.27|34.09|34.27|34.09|34.28|34.1|34.27|34.09|3
1735540210000|2024-12-30 06:30:10|34.26|34.08|34.25|34.07|34.27|34.09|34.25|34.07|4
1735540220000|2024-12-30 06:30:20|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735540230000|2024-12-30 06:30:30|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735540240000|2024-12-30 06:30:40|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735540280000|2024-12-30 06:31:20|34.31|34.13|34.28|34.1|34.31|34.13|34.28|34.1|4
1735540290000|2024-12-30 06:31:30|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735540300000|2024-12-30 06:31:40|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735540310000|2024-12-30 06:31:50|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735540320000|2024-12-30 06:32:00|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|2
1735540330000|2024-12-30 06:32:10|34.32|34.14|34.32|34.14|34.33|34.15|34.32|34.14|3
1735540340000|2024-12-30 06:32:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735540360000|2024-12-30 06:32:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735540370000|2024-12-30 06:32:50|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735540390000|2024-12-30 06:33:10|34.34|34.16|34.32|34.14|34.34|34.16|34.32|34.14|3
1735540400000|2024-12-30 06:33:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735540410000|2024-12-30 06:33:30|34.32|34.14|34.29|34.11|34.32|34.14|34.29|34.11|6
1735540420000|2024-12-30 06:33:40|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735540430000|2024-12-30 06:33:50|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735540440000|2024-12-30 06:34:00|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735540450000|2024-12-30 06:34:10|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|5
1735540470000|2024-12-30 06:34:30|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735540480000|2024-12-30 06:34:40|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735540490000|2024-12-30 06:34:50|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735540510000|2024-12-30 06:35:10|34.24|34.06|34.24|34.06|34.24|34.06|34.23|34.05|3
1735540520000|2024-12-30 06:35:20|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735540530000|2024-12-30 06:35:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735540540000|2024-12-30 06:35:40|34.28|34.1|34.31|34.13|34.31|34.13|34.28|34.1|3
1735540550000|2024-12-30 06:35:50|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735540560000|2024-12-30 06:36:00|34.28|34.1|34.27|34.09|34.29|34.11|34.26|34.08|6
1735540570000|2024-12-30 06:36:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735540600000|2024-12-30 06:36:40|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735540610000|2024-12-30 06:36:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735540630000|2024-12-30 06:37:10|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735540640000|2024-12-30 06:37:20|34.25|34.07|34.22|34.04|34.25|34.07|34.22|34.04|4
1735540650000|2024-12-30 06:37:30|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735540660000|2024-12-30 06:37:40|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735540670000|2024-12-30 06:37:50|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735540680000|2024-12-30 06:38:00|34.24|34.06|34.26|34.08|34.26|34.08|34.24|34.06|3
1735540690000|2024-12-30 06:38:10|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735540710000|2024-12-30 06:38:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735540750000|2024-12-30 06:39:10|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735540760000|2024-12-30 06:39:20|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|3
1735540770000|2024-12-30 06:39:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735540790000|2024-12-30 06:39:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735540800000|2024-12-30 06:40:00|34.18|34|34.18|34|34.18|34|34.18|34|1
1735540810000|2024-12-30 06:40:10|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735540830000|2024-12-30 06:40:30|34.18|34|34.2|34.02|34.2|34.02|34.17|33.99|5
1735540840000|2024-12-30 06:40:40|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735540850000|2024-12-30 06:40:50|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735540870000|2024-12-30 06:41:10|34.2|34.02|34.17|33.99|34.2|34.02|34.17|33.99|3
1735540880000|2024-12-30 06:41:20|34.16|33.98|34.14|33.96|34.17|33.99|34.14|33.96|5
1735540890000|2024-12-30 06:41:30|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735540910000|2024-12-30 06:41:50|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735540930000|2024-12-30 06:42:10|34.13|33.95|34.13|33.95|34.13|33.95|34.12|33.94|3
1735540960000|2024-12-30 06:42:40|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735540970000|2024-12-30 06:42:50|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735540980000|2024-12-30 06:43:00|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735540990000|2024-12-30 06:43:10|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735541000000|2024-12-30 06:43:20|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735541010000|2024-12-30 06:43:30|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|2
1735541020000|2024-12-30 06:43:40|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735541030000|2024-12-30 06:43:50|34.18|34|34.16|33.98|34.18|34|34.16|33.98|3
1735541070000|2024-12-30 06:44:30|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735541080000|2024-12-30 06:44:40|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735541090000|2024-12-30 06:44:50|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735541100000|2024-12-30 06:45:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735541110000|2024-12-30 06:45:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735541120000|2024-12-30 06:45:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735541140000|2024-12-30 06:45:40|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735541150000|2024-12-30 06:45:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735541180000|2024-12-30 06:46:20|34.11|33.93|34.09|33.91|34.11|33.93|34.09|33.91|5
1735541190000|2024-12-30 06:46:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541200000|2024-12-30 06:46:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541220000|2024-12-30 06:47:00|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|4
1735541230000|2024-12-30 06:47:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541240000|2024-12-30 06:47:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735541250000|2024-12-30 06:47:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735541260000|2024-12-30 06:47:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735541270000|2024-12-30 06:47:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735541290000|2024-12-30 06:48:10|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735541320000|2024-12-30 06:48:40|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735541330000|2024-12-30 06:48:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735541370000|2024-12-30 06:49:30|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735541380000|2024-12-30 06:49:40|34.03|33.85|34.04|33.86|34.05|33.87|34.03|33.85|4
1735541390000|2024-12-30 06:49:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541400000|2024-12-30 06:50:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735541410000|2024-12-30 06:50:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541430000|2024-12-30 06:50:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541440000|2024-12-30 06:50:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541490000|2024-12-30 06:51:30|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735541500000|2024-12-30 06:51:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541510000|2024-12-30 06:51:50|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|5
1735541520000|2024-12-30 06:52:00|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735541530000|2024-12-30 06:52:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735541540000|2024-12-30 06:52:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735541550000|2024-12-30 06:52:30|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735541560000|2024-12-30 06:52:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541570000|2024-12-30 06:52:50|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735541580000|2024-12-30 06:53:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735541600000|2024-12-30 06:53:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541610000|2024-12-30 06:53:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541640000|2024-12-30 06:54:00|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735541660000|2024-12-30 06:54:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735541670000|2024-12-30 06:54:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735541700000|2024-12-30 06:55:00|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735541710000|2024-12-30 06:55:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541720000|2024-12-30 06:55:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541730000|2024-12-30 06:55:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541750000|2024-12-30 06:55:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541760000|2024-12-30 06:56:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541770000|2024-12-30 06:56:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541780000|2024-12-30 06:56:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541800000|2024-12-30 06:56:40|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735541810000|2024-12-30 06:56:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541820000|2024-12-30 06:57:00|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735541830000|2024-12-30 06:57:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735541850000|2024-12-30 06:57:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735541860000|2024-12-30 06:57:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541870000|2024-12-30 06:57:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735541880000|2024-12-30 06:58:00|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735541890000|2024-12-30 06:58:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541900000|2024-12-30 06:58:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735541910000|2024-12-30 06:58:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735541920000|2024-12-30 06:58:40|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735541940000|2024-12-30 06:59:00|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735541960000|2024-12-30 06:59:20|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735541970000|2024-12-30 06:59:30|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735542000000|2024-12-30 07:00:00|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735542020000|2024-12-30 07:00:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|4
1735542030000|2024-12-30 07:00:30|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735542050000|2024-12-30 07:00:50|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735542060000|2024-12-30 07:01:00|34.08|33.9|34.04|33.86|34.08|33.9|34.04|33.86|4
1735542070000|2024-12-30 07:01:10|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735542080000|2024-12-30 07:01:20|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735542090000|2024-12-30 07:01:30|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735542100000|2024-12-30 07:01:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735542120000|2024-12-30 07:02:00|33.99|33.81|33.96|33.78|33.99|33.81|33.96|33.78|4
1735542140000|2024-12-30 07:02:20|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|4
1735542150000|2024-12-30 07:02:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735542160000|2024-12-30 07:02:40|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|2
1735542180000|2024-12-30 07:03:00|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|5
1735542190000|2024-12-30 07:03:10|33.98|33.8|33.96|33.78|33.98|33.8|33.96|33.78|3
1735542200000|2024-12-30 07:03:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542220000|2024-12-30 07:03:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542230000|2024-12-30 07:03:50|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735542240000|2024-12-30 07:04:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735542260000|2024-12-30 07:04:20|34.02|33.84|34.01|33.83|34.03|33.85|34.01|33.83|4
1735542270000|2024-12-30 07:04:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735542280000|2024-12-30 07:04:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735542300000|2024-12-30 07:05:00|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735542320000|2024-12-30 07:05:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735542330000|2024-12-30 07:05:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735542340000|2024-12-30 07:05:40|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735542350000|2024-12-30 07:05:50|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735542360000|2024-12-30 07:06:00|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735542380000|2024-12-30 07:06:20|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735542390000|2024-12-30 07:06:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735542400000|2024-12-30 07:06:40|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735542410000|2024-12-30 07:06:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735542420000|2024-12-30 07:07:00|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|4
1735542440000|2024-12-30 07:07:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735542450000|2024-12-30 07:07:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735542460000|2024-12-30 07:07:40|34.02|33.84|34.03|33.85|34.03|33.85|34.01|33.83|4
1735542470000|2024-12-30 07:07:50|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735542480000|2024-12-30 07:08:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735542490000|2024-12-30 07:08:10|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735542510000|2024-12-30 07:08:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735542520000|2024-12-30 07:08:40|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|2
1735542530000|2024-12-30 07:08:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735542540000|2024-12-30 07:09:00|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735542550000|2024-12-30 07:09:10|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735542560000|2024-12-30 07:09:20|34.02|33.84|34|33.82|34.02|33.84|34|33.82|5
1735542570000|2024-12-30 07:09:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735542600000|2024-12-30 07:10:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735542610000|2024-12-30 07:10:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542630000|2024-12-30 07:10:30|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735542640000|2024-12-30 07:10:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735542650000|2024-12-30 07:10:50|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735542660000|2024-12-30 07:11:00|33.99|33.81|33.97|33.79|34|33.82|33.97|33.79|4
1735542680000|2024-12-30 07:11:20|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735542690000|2024-12-30 07:11:30|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542700000|2024-12-30 07:11:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542710000|2024-12-30 07:11:50|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735542720000|2024-12-30 07:12:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542730000|2024-12-30 07:12:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735542740000|2024-12-30 07:12:20|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542750000|2024-12-30 07:12:30|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542760000|2024-12-30 07:12:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542770000|2024-12-30 07:12:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735542780000|2024-12-30 07:13:00|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735542790000|2024-12-30 07:13:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735542800000|2024-12-30 07:13:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735542810000|2024-12-30 07:13:30|33.93|33.75|33.93|33.75|33.93|33.75|33.92|33.74|3
1735542820000|2024-12-30 07:13:40|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735542830000|2024-12-30 07:13:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735542840000|2024-12-30 07:14:00|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735542850000|2024-12-30 07:14:10|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735542860000|2024-12-30 07:14:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735542870000|2024-12-30 07:14:30|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735542880000|2024-12-30 07:14:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735542890000|2024-12-30 07:14:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542900000|2024-12-30 07:15:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735542910000|2024-12-30 07:15:10|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735542920000|2024-12-30 07:15:20|33.94|33.76|33.94|33.76|33.94|33.76|33.93|33.75|3
1735542930000|2024-12-30 07:15:30|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735542940000|2024-12-30 07:15:40|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735542950000|2024-12-30 07:15:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735542960000|2024-12-30 07:16:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735542970000|2024-12-30 07:16:10|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735542980000|2024-12-30 07:16:20|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735542990000|2024-12-30 07:16:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735543000000|2024-12-30 07:16:40|33.99|33.81|33.98|33.8|34|33.82|33.98|33.8|4
1735543010000|2024-12-30 07:16:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735543030000|2024-12-30 07:17:10|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735543050000|2024-12-30 07:17:30|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|3
1735543060000|2024-12-30 07:17:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735543080000|2024-12-30 07:18:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735543100000|2024-12-30 07:18:20|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|3
1735543130000|2024-12-30 07:18:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735543140000|2024-12-30 07:19:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735543150000|2024-12-30 07:19:10|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735543170000|2024-12-30 07:19:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735543180000|2024-12-30 07:19:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735543220000|2024-12-30 07:20:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735543240000|2024-12-30 07:20:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735543250000|2024-12-30 07:20:50|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|6
1735543260000|2024-12-30 07:21:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735543270000|2024-12-30 07:21:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735543280000|2024-12-30 07:21:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735543300000|2024-12-30 07:21:40|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|2
1735543310000|2024-12-30 07:21:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735543350000|2024-12-30 07:22:30|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735543360000|2024-12-30 07:22:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735543400000|2024-12-30 07:23:20|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735543410000|2024-12-30 07:23:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735543420000|2024-12-30 07:23:40|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735543440000|2024-12-30 07:24:00|33.91|33.73|33.89|33.71|33.91|33.73|33.89|33.71|3
1735543450000|2024-12-30 07:24:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735543480000|2024-12-30 07:24:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735543510000|2024-12-30 07:25:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|4
1735543520000|2024-12-30 07:25:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735543530000|2024-12-30 07:25:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735543540000|2024-12-30 07:25:40|33.85|33.67|33.85|33.67|33.86|33.68|33.85|33.67|3
1735543600000|2024-12-30 07:26:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735543630000|2024-12-30 07:27:10|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735543670000|2024-12-30 07:27:50|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735543890000|2024-12-30 07:31:30|33.83|33.65|33.77|33.59|33.83|33.65|33.77|33.59|4
1735543910000|2024-12-30 07:31:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735543930000|2024-12-30 07:32:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735543940000|2024-12-30 07:32:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735543950000|2024-12-30 07:32:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735544000000|2024-12-30 07:33:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544010000|2024-12-30 07:33:30|33.74|33.56|33.73|33.55|33.75|33.57|33.73|33.55|4
1735544020000|2024-12-30 07:33:40|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735544030000|2024-12-30 07:33:50|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735544040000|2024-12-30 07:34:00|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735544070000|2024-12-30 07:34:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735544080000|2024-12-30 07:34:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735544100000|2024-12-30 07:35:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735544140000|2024-12-30 07:35:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735544150000|2024-12-30 07:35:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735544180000|2024-12-30 07:36:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735544190000|2024-12-30 07:36:30|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735544200000|2024-12-30 07:36:40|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735544210000|2024-12-30 07:36:50|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735544230000|2024-12-30 07:37:10|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735544330000|2024-12-30 07:38:50|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735544340000|2024-12-30 07:39:00|33.58|33.4|33.62|33.44|33.62|33.44|33.58|33.4|5
1735544350000|2024-12-30 07:39:10|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735544360000|2024-12-30 07:39:20|33.65|33.47|33.69|33.51|33.69|33.51|33.65|33.47|4
1735544370000|2024-12-30 07:39:30|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735544380000|2024-12-30 07:39:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735544390000|2024-12-30 07:39:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735544400000|2024-12-30 07:40:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735544410000|2024-12-30 07:40:10|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735544420000|2024-12-30 07:40:20|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735544430000|2024-12-30 07:40:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735544440000|2024-12-30 07:40:40|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|2
1735544450000|2024-12-30 07:40:50|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735544470000|2024-12-30 07:41:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735544550000|2024-12-30 07:42:30|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735544560000|2024-12-30 07:42:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735544600000|2024-12-30 07:43:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735544630000|2024-12-30 07:43:50|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735544640000|2024-12-30 07:44:00|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735544650000|2024-12-30 07:44:10|33.71|33.53|33.71|33.53|33.72|33.54|33.71|33.53|3
1735544660000|2024-12-30 07:44:20|33.72|33.54|33.72|33.54|33.72|33.54|33.71|33.53|3
1735544670000|2024-12-30 07:44:30|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735544690000|2024-12-30 07:44:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735544700000|2024-12-30 07:45:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735544710000|2024-12-30 07:45:10|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735544730000|2024-12-30 07:45:30|33.77|33.59|33.8|33.62|33.8|33.62|33.77|33.59|4
1735544750000|2024-12-30 07:45:50|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735544760000|2024-12-30 07:46:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735544770000|2024-12-30 07:46:10|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735544780000|2024-12-30 07:46:20|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735544810000|2024-12-30 07:46:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735544820000|2024-12-30 07:47:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544830000|2024-12-30 07:47:10|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735544840000|2024-12-30 07:47:20|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|2
1735544850000|2024-12-30 07:47:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735544860000|2024-12-30 07:47:40|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735544880000|2024-12-30 07:48:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735544890000|2024-12-30 07:48:10|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735544900000|2024-12-30 07:48:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544920000|2024-12-30 07:48:40|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735544930000|2024-12-30 07:48:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735544950000|2024-12-30 07:49:10|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735544960000|2024-12-30 07:49:20|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735544970000|2024-12-30 07:49:30|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735544980000|2024-12-30 07:49:40|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735544990000|2024-12-30 07:49:50|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735545000000|2024-12-30 07:50:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|4
1735545020000|2024-12-30 07:50:20|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735545040000|2024-12-30 07:50:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735545050000|2024-12-30 07:50:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735545060000|2024-12-30 07:51:00|33.79|33.61|33.79|33.61|33.79|33.61|33.78|33.6|5
1735545070000|2024-12-30 07:51:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735545090000|2024-12-30 07:51:30|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735545100000|2024-12-30 07:51:40|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735545110000|2024-12-30 07:51:50|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735545120000|2024-12-30 07:52:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735545130000|2024-12-30 07:52:10|33.75|33.57|33.75|33.57|33.76|33.58|33.75|33.57|3
1735545150000|2024-12-30 07:52:30|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|5
1735545190000|2024-12-30 07:53:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735545200000|2024-12-30 07:53:20|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735545240000|2024-12-30 07:54:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735545270000|2024-12-30 07:54:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735545280000|2024-12-30 07:54:40|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735545290000|2024-12-30 07:54:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735545310000|2024-12-30 07:55:10|33.79|33.61|33.79|33.61|33.8|33.62|33.79|33.61|3
1735545320000|2024-12-30 07:55:20|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735545330000|2024-12-30 07:55:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735545380000|2024-12-30 07:56:20|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735545390000|2024-12-30 07:56:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735545400000|2024-12-30 07:56:40|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735545420000|2024-12-30 07:57:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735545430000|2024-12-30 07:57:10|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735545460000|2024-12-30 07:57:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735545470000|2024-12-30 07:57:50|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735545490000|2024-12-30 07:58:10|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545500000|2024-12-30 07:58:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545520000|2024-12-30 07:58:40|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735545540000|2024-12-30 07:59:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545550000|2024-12-30 07:59:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545570000|2024-12-30 07:59:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|4
1735545580000|2024-12-30 07:59:40|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735545590000|2024-12-30 07:59:50|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545600000|2024-12-30 08:00:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545610000|2024-12-30 08:00:10|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735545620000|2024-12-30 08:00:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735545630000|2024-12-30 08:00:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735545640000|2024-12-30 08:00:40|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735545650000|2024-12-30 08:00:50|33.88|33.7|33.91|33.73|33.91|33.73|33.88|33.7|4
1735545660000|2024-12-30 08:01:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735545670000|2024-12-30 08:01:10|33.94|33.76|33.94|33.76|33.94|33.76|33.93|33.75|3
1735545680000|2024-12-30 08:01:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735545690000|2024-12-30 08:01:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735545700000|2024-12-30 08:01:40|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735545710000|2024-12-30 08:01:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735545720000|2024-12-30 08:02:00|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735545730000|2024-12-30 08:02:10|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735545740000|2024-12-30 08:02:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735545750000|2024-12-30 08:02:30|34.08|33.9|34.11|33.93|34.11|33.93|34.08|33.9|4
1735545760000|2024-12-30 08:02:40|34.13|33.95|34.11|33.93|34.13|33.95|34.1|33.92|6
1735545780000|2024-12-30 08:03:00|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|3
1735545800000|2024-12-30 08:03:20|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735545820000|2024-12-30 08:03:40|34.07|33.89|34.04|33.86|34.07|33.89|34.04|33.86|4
1735545840000|2024-12-30 08:04:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735545850000|2024-12-30 08:04:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735545880000|2024-12-30 08:04:40|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|3
1735545910000|2024-12-30 08:05:10|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735545930000|2024-12-30 08:05:30|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735545940000|2024-12-30 08:05:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735545950000|2024-12-30 08:05:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735545970000|2024-12-30 08:06:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735545980000|2024-12-30 08:06:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735545990000|2024-12-30 08:06:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|4
1735546010000|2024-12-30 08:06:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735546020000|2024-12-30 08:07:00|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|4
1735546030000|2024-12-30 08:07:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546040000|2024-12-30 08:07:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735546050000|2024-12-30 08:07:30|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735546070000|2024-12-30 08:07:50|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735546080000|2024-12-30 08:08:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546090000|2024-12-30 08:08:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735546100000|2024-12-30 08:08:20|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735546120000|2024-12-30 08:08:40|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735546130000|2024-12-30 08:08:50|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735546140000|2024-12-30 08:09:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735546160000|2024-12-30 08:09:20|34|33.82|34|33.82|34|33.82|34|33.82|1
1735546170000|2024-12-30 08:09:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735546180000|2024-12-30 08:09:40|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735546200000|2024-12-30 08:10:00|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735546220000|2024-12-30 08:10:20|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735546230000|2024-12-30 08:10:30|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735546270000|2024-12-30 08:11:10|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735546300000|2024-12-30 08:11:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735546310000|2024-12-30 08:11:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735546320000|2024-12-30 08:12:00|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735546330000|2024-12-30 08:12:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735546340000|2024-12-30 08:12:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735546370000|2024-12-30 08:12:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735546380000|2024-12-30 08:13:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|6
1735546400000|2024-12-30 08:13:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735546440000|2024-12-30 08:14:00|34.01|33.83|33.98|33.8|34.01|33.83|33.98|33.8|4
1735546450000|2024-12-30 08:14:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735546460000|2024-12-30 08:14:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546470000|2024-12-30 08:14:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546490000|2024-12-30 08:14:50|33.96|33.78|33.98|33.8|33.98|33.8|33.96|33.78|3
1735546500000|2024-12-30 08:15:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735546510000|2024-12-30 08:15:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546520000|2024-12-30 08:15:20|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735546560000|2024-12-30 08:16:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546570000|2024-12-30 08:16:10|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735546580000|2024-12-30 08:16:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546590000|2024-12-30 08:16:30|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735546600000|2024-12-30 08:16:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735546610000|2024-12-30 08:16:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735546620000|2024-12-30 08:17:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735546630000|2024-12-30 08:17:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735546640000|2024-12-30 08:17:20|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735546650000|2024-12-30 08:17:30|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735546660000|2024-12-30 08:17:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735546670000|2024-12-30 08:17:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546680000|2024-12-30 08:18:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735546690000|2024-12-30 08:18:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735546700000|2024-12-30 08:18:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735546710000|2024-12-30 08:18:30|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735546720000|2024-12-30 08:18:40|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735546730000|2024-12-30 08:18:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546740000|2024-12-30 08:19:00|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|2
1735546750000|2024-12-30 08:19:10|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735546760000|2024-12-30 08:19:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735546770000|2024-12-30 08:19:30|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|4
1735546780000|2024-12-30 08:19:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735546790000|2024-12-30 08:19:50|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735546800000|2024-12-30 08:20:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735546810000|2024-12-30 08:20:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735546830000|2024-12-30 08:20:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735546840000|2024-12-30 08:20:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735546850000|2024-12-30 08:20:50|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735546860000|2024-12-30 08:21:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735546870000|2024-12-30 08:21:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735546880000|2024-12-30 08:21:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735546890000|2024-12-30 08:21:30|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735546910000|2024-12-30 08:21:50|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735546920000|2024-12-30 08:22:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735546930000|2024-12-30 08:22:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735546940000|2024-12-30 08:22:20|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735546950000|2024-12-30 08:22:30|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735546970000|2024-12-30 08:22:50|33.9|33.72|33.92|33.74|33.92|33.74|33.9|33.72|3
1735546990000|2024-12-30 08:23:10|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735547000000|2024-12-30 08:23:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735547010000|2024-12-30 08:23:30|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735547020000|2024-12-30 08:23:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735547040000|2024-12-30 08:24:00|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735547050000|2024-12-30 08:24:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735547060000|2024-12-30 08:24:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735547080000|2024-12-30 08:24:40|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735547090000|2024-12-30 08:24:50|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|3
1735547100000|2024-12-30 08:25:00|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735547120000|2024-12-30 08:25:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735547130000|2024-12-30 08:25:30|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735547140000|2024-12-30 08:25:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735547150000|2024-12-30 08:25:50|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735547160000|2024-12-30 08:26:00|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735547170000|2024-12-30 08:26:10|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735547210000|2024-12-30 08:26:50|33.9|33.72|33.92|33.74|33.92|33.74|33.9|33.72|3
1735547220000|2024-12-30 08:27:00|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735547230000|2024-12-30 08:27:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735547270000|2024-12-30 08:27:50|33.93|33.75|33.9|33.72|33.93|33.75|33.9|33.72|6
1735547280000|2024-12-30 08:28:00|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735547290000|2024-12-30 08:28:10|33.87|33.69|33.89|33.71|33.89|33.71|33.87|33.69|5
1735547300000|2024-12-30 08:28:20|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735547320000|2024-12-30 08:28:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735547330000|2024-12-30 08:28:50|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735547340000|2024-12-30 08:29:00|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|7
1735547350000|2024-12-30 08:29:10|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735547360000|2024-12-30 08:29:20|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735547370000|2024-12-30 08:29:30|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735547390000|2024-12-30 08:29:50|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|3
1735547400000|2024-12-30 08:30:00|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735547410000|2024-12-30 08:30:10|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735547420000|2024-12-30 08:30:20|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735547430000|2024-12-30 08:30:30|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735547440000|2024-12-30 08:30:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735547470000|2024-12-30 08:31:10|33.78|33.6|33.75|33.57|33.78|33.6|33.75|33.57|4
1735547490000|2024-12-30 08:31:30|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735547500000|2024-12-30 08:31:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735547520000|2024-12-30 08:32:00|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735547530000|2024-12-30 08:32:10|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735547540000|2024-12-30 08:32:20|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735547550000|2024-12-30 08:32:30|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735547560000|2024-12-30 08:32:40|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735547590000|2024-12-30 08:33:10|33.65|33.47|33.65|33.47|33.66|33.48|33.65|33.47|3
1735547600000|2024-12-30 08:33:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735547610000|2024-12-30 08:33:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735547620000|2024-12-30 08:33:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735547630000|2024-12-30 08:33:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735547650000|2024-12-30 08:34:10|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735547660000|2024-12-30 08:34:20|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735547670000|2024-12-30 08:34:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735547680000|2024-12-30 08:34:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735547710000|2024-12-30 08:35:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735547720000|2024-12-30 08:35:20|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735547740000|2024-12-30 08:35:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735547830000|2024-12-30 08:37:10|33.65|33.47|33.67|33.49|33.67|33.49|33.65|33.47|3
1735547840000|2024-12-30 08:37:20|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|3
1735547850000|2024-12-30 08:37:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735547860000|2024-12-30 08:37:40|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735547870000|2024-12-30 08:37:50|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735547890000|2024-12-30 08:38:10|33.72|33.54|33.75|33.57|33.75|33.57|33.72|33.54|5
1735547900000|2024-12-30 08:38:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735547910000|2024-12-30 08:38:30|33.78|33.6|33.8|33.62|33.8|33.62|33.77|33.59|4
1735547920000|2024-12-30 08:38:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735547930000|2024-12-30 08:38:50|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735547940000|2024-12-30 08:39:00|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735547970000|2024-12-30 08:39:30|33.85|33.67|33.87|33.69|33.87|33.69|33.85|33.67|3
1735547990000|2024-12-30 08:39:50|33.86|33.68|33.82|33.64|33.86|33.68|33.82|33.64|5
1735548000000|2024-12-30 08:40:00|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735548030000|2024-12-30 08:40:30|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735548050000|2024-12-30 08:40:50|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735548060000|2024-12-30 08:41:00|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|4
1735548080000|2024-12-30 08:41:20|33.79|33.61|33.78|33.6|33.79|33.61|33.77|33.59|4
1735548090000|2024-12-30 08:41:30|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735548100000|2024-12-30 08:41:40|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735548110000|2024-12-30 08:41:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735548120000|2024-12-30 08:42:00|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735548140000|2024-12-30 08:42:20|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735548150000|2024-12-30 08:42:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735548170000|2024-12-30 08:42:50|33.73|33.55|33.73|33.55|33.74|33.56|33.73|33.55|3
1735548180000|2024-12-30 08:43:00|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735548200000|2024-12-30 08:43:20|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735548220000|2024-12-30 08:43:40|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735548240000|2024-12-30 08:44:00|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735548260000|2024-12-30 08:44:20|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735548280000|2024-12-30 08:44:40|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735548290000|2024-12-30 08:44:50|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735548310000|2024-12-30 08:45:10|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735548320000|2024-12-30 08:45:20|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735548340000|2024-12-30 08:45:40|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735548360000|2024-12-30 08:46:00|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|4
1735548370000|2024-12-30 08:46:10|33.72|33.54|33.72|33.54|33.72|33.54|33.71|33.53|3
1735548400000|2024-12-30 08:46:40|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735548410000|2024-12-30 08:46:50|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|3
1735548420000|2024-12-30 08:47:00|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735548440000|2024-12-30 08:47:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735548460000|2024-12-30 08:47:40|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735548470000|2024-12-30 08:47:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735548480000|2024-12-30 08:48:00|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735548490000|2024-12-30 08:48:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735548510000|2024-12-30 08:48:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735548520000|2024-12-30 08:48:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735548530000|2024-12-30 08:48:50|33.72|33.54|33.7|33.52|33.72|33.54|33.7|33.52|3
1735548540000|2024-12-30 08:49:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|4
1735548550000|2024-12-30 08:49:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735548560000|2024-12-30 08:49:20|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735548570000|2024-12-30 08:49:30|33.69|33.51|33.69|33.51|33.7|33.52|33.69|33.51|3
1735548590000|2024-12-30 08:49:50|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735548620000|2024-12-30 08:50:20|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735548630000|2024-12-30 08:50:30|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|5
1735548640000|2024-12-30 08:50:40|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|2
1735548650000|2024-12-30 08:50:50|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735548660000|2024-12-30 08:51:00|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735548670000|2024-12-30 08:51:10|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735548680000|2024-12-30 08:51:20|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735548690000|2024-12-30 08:51:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735548700000|2024-12-30 08:51:40|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735548710000|2024-12-30 08:51:50|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735548720000|2024-12-30 08:52:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735548730000|2024-12-30 08:52:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735548740000|2024-12-30 08:52:20|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735548770000|2024-12-30 08:52:50|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735548780000|2024-12-30 08:53:00|33.73|33.55|33.73|33.55|33.74|33.56|33.72|33.54|7
1735548790000|2024-12-30 08:53:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735548870000|2024-12-30 08:54:30|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735548920000|2024-12-30 08:55:20|33.77|33.59|33.81|33.63|33.81|33.63|33.77|33.59|4
1735548930000|2024-12-30 08:55:30|33.82|33.64|33.84|33.66|33.84|33.66|33.82|33.64|3
1735548940000|2024-12-30 08:55:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735548950000|2024-12-30 08:55:50|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735548960000|2024-12-30 08:56:00|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735548970000|2024-12-30 08:56:10|33.81|33.63|33.83|33.65|33.83|33.65|33.81|33.63|2
1735548980000|2024-12-30 08:56:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735548990000|2024-12-30 08:56:30|33.83|33.65|33.83|33.65|33.84|33.66|33.83|33.65|3
1735549000000|2024-12-30 08:56:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735549010000|2024-12-30 08:56:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735549020000|2024-12-30 08:57:00|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735549030000|2024-12-30 08:57:10|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735549040000|2024-12-30 08:57:20|33.79|33.61|33.79|33.61|33.79|33.61|33.78|33.6|3
1735549050000|2024-12-30 08:57:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735549060000|2024-12-30 08:57:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735549070000|2024-12-30 08:57:50|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735549080000|2024-12-30 08:58:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735549090000|2024-12-30 08:58:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735549110000|2024-12-30 08:58:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735549120000|2024-12-30 08:58:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735549130000|2024-12-30 08:58:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735549140000|2024-12-30 08:59:00|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|8
1735549150000|2024-12-30 08:59:10|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735549160000|2024-12-30 08:59:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735549190000|2024-12-30 08:59:50|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735549200000|2024-12-30 09:00:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735549210000|2024-12-30 09:00:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735549220000|2024-12-30 09:00:20|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|4
1735549230000|2024-12-30 09:00:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735549240000|2024-12-30 09:00:40|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|4
1735549250000|2024-12-30 09:00:50|33.76|33.58|33.72|33.54|33.76|33.58|33.72|33.54|5
1735549260000|2024-12-30 09:01:00|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735549270000|2024-12-30 09:01:10|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735549280000|2024-12-30 09:01:20|33.68|33.5|33.68|33.5|33.69|33.51|33.68|33.5|3
1735549290000|2024-12-30 09:01:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735549300000|2024-12-30 09:01:40|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735549310000|2024-12-30 09:01:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735549320000|2024-12-30 09:02:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735549350000|2024-12-30 09:02:30|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|5
1735549360000|2024-12-30 09:02:40|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|3
1735549380000|2024-12-30 09:03:00|33.7|33.52|33.74|33.56|33.74|33.56|33.7|33.52|5
1735549390000|2024-12-30 09:03:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735549400000|2024-12-30 09:03:20|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|2
1735549410000|2024-12-30 09:03:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735549420000|2024-12-30 09:03:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735549430000|2024-12-30 09:03:50|33.83|33.65|33.83|33.65|33.83|33.65|33.82|33.64|5
1735549440000|2024-12-30 09:04:00|33.82|33.64|33.83|33.65|33.83|33.65|33.81|33.63|4
1735549450000|2024-12-30 09:04:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735549460000|2024-12-30 09:04:20|33.81|33.63|33.8|33.62|33.81|33.63|33.79|33.61|6
1735549470000|2024-12-30 09:04:30|33.82|33.64|33.83|33.65|33.83|33.65|33.8|33.62|4
1735549490000|2024-12-30 09:04:50|33.84|33.66|33.8|33.62|33.84|33.66|33.8|33.62|7
1735549500000|2024-12-30 09:05:00|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735549510000|2024-12-30 09:05:10|33.79|33.61|33.79|33.61|33.79|33.61|33.78|33.6|3
1735549530000|2024-12-30 09:05:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735549540000|2024-12-30 09:05:40|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735549550000|2024-12-30 09:05:50|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|2
1735549560000|2024-12-30 09:06:00|33.74|33.56|33.7|33.52|33.74|33.56|33.7|33.52|5
1735549570000|2024-12-30 09:06:10|33.69|33.51|33.69|33.51|33.7|33.52|33.69|33.51|3
1735549590000|2024-12-30 09:06:30|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735549600000|2024-12-30 09:06:40|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735549610000|2024-12-30 09:06:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735549620000|2024-12-30 09:07:00|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|4
1735549630000|2024-12-30 09:07:10|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735549640000|2024-12-30 09:07:20|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|4
1735549660000|2024-12-30 09:07:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735549670000|2024-12-30 09:07:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735549680000|2024-12-30 09:08:00|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735549690000|2024-12-30 09:08:10|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735549720000|2024-12-30 09:08:40|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735549740000|2024-12-30 09:09:00|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|6
1735549750000|2024-12-30 09:09:10|33.64|33.46|33.64|33.46|33.65|33.47|33.64|33.46|3
1735549800000|2024-12-30 09:10:00|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735549820000|2024-12-30 09:10:20|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735549830000|2024-12-30 09:10:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735549840000|2024-12-30 09:10:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735549860000|2024-12-30 09:11:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735549870000|2024-12-30 09:11:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735549880000|2024-12-30 09:11:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735549890000|2024-12-30 09:11:30|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735549900000|2024-12-30 09:11:40|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|4
1735549910000|2024-12-30 09:11:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735550020000|2024-12-30 09:13:40|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735550030000|2024-12-30 09:13:50|33.62|33.44|33.62|33.44|33.63|33.45|33.62|33.44|3
1735550040000|2024-12-30 09:14:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735550080000|2024-12-30 09:14:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735550090000|2024-12-30 09:14:50|33.61|33.43|33.62|33.44|33.62|33.44|33.61|33.43|2
1735550100000|2024-12-30 09:15:00|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735550110000|2024-12-30 09:15:10|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735550120000|2024-12-30 09:15:20|33.68|33.5|33.66|33.48|33.68|33.5|33.66|33.48|4
1735550130000|2024-12-30 09:15:30|33.67|33.49|33.69|33.51|33.69|33.51|33.67|33.49|3
1735550140000|2024-12-30 09:15:40|33.7|33.52|33.72|33.54|33.72|33.54|33.7|33.52|3
1735550150000|2024-12-30 09:15:50|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|3
1735550160000|2024-12-30 09:16:00|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735550170000|2024-12-30 09:16:10|33.73|33.55|33.74|33.56|33.75|33.57|33.73|33.55|4
1735550180000|2024-12-30 09:16:20|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735550190000|2024-12-30 09:16:30|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735550200000|2024-12-30 09:16:40|33.71|33.53|33.71|33.53|33.71|33.53|33.7|33.52|3
1735550220000|2024-12-30 09:17:00|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735550230000|2024-12-30 09:17:10|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735550240000|2024-12-30 09:17:20|33.71|33.53|33.72|33.54|33.73|33.55|33.71|33.53|6
1735550250000|2024-12-30 09:17:30|33.71|33.53|33.68|33.5|33.71|33.53|33.68|33.5|4
1735550260000|2024-12-30 09:17:40|33.67|33.49|33.7|33.52|33.7|33.52|33.67|33.49|4
1735550280000|2024-12-30 09:18:00|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735550290000|2024-12-30 09:18:10|33.7|33.52|33.67|33.49|33.7|33.52|33.67|33.49|4
1735550300000|2024-12-30 09:18:20|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735550310000|2024-12-30 09:18:30|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735550320000|2024-12-30 09:18:40|33.63|33.45|33.63|33.45|33.63|33.45|33.62|33.44|3
1735550330000|2024-12-30 09:18:50|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735550340000|2024-12-30 09:19:00|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735550350000|2024-12-30 09:19:10|33.63|33.45|33.6|33.42|33.63|33.45|33.6|33.42|4
1735550360000|2024-12-30 09:19:20|33.59|33.41|33.59|33.41|33.6|33.42|33.59|33.41|3
1735550380000|2024-12-30 09:19:40|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735550390000|2024-12-30 09:19:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735550400000|2024-12-30 09:20:00|33.57|33.39|33.57|33.39|33.58|33.4|33.57|33.39|3
1735550460000|2024-12-30 09:21:00|33.58|33.4|33.6|33.42|33.6|33.42|33.58|33.4|3
1735550470000|2024-12-30 09:21:10|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735550480000|2024-12-30 09:21:20|33.57|33.39|33.57|33.39|33.58|33.4|33.57|33.39|3
1735550490000|2024-12-30 09:21:30|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735550540000|2024-12-30 09:22:20|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735550550000|2024-12-30 09:22:30|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735550590000|2024-12-30 09:23:10|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735550600000|2024-12-30 09:23:20|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735550620000|2024-12-30 09:23:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735550630000|2024-12-30 09:23:50|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|4
1735550640000|2024-12-30 09:24:00|33.56|33.38|33.59|33.41|33.59|33.41|33.56|33.38|3
1735550650000|2024-12-30 09:24:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735550660000|2024-12-30 09:24:20|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735550670000|2024-12-30 09:24:30|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735550690000|2024-12-30 09:24:50|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735550700000|2024-12-30 09:25:00|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|4
1735550720000|2024-12-30 09:25:20|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735550730000|2024-12-30 09:25:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735550750000|2024-12-30 09:25:50|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735550760000|2024-12-30 09:26:00|33.57|33.39|33.57|33.39|33.57|33.39|33.56|33.38|3
1735550770000|2024-12-30 09:26:10|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735550780000|2024-12-30 09:26:20|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735550820000|2024-12-30 09:27:00|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735550830000|2024-12-30 09:27:10|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|3
1735550840000|2024-12-30 09:27:20|33.62|33.44|33.66|33.48|33.66|33.48|33.62|33.44|4
1735550850000|2024-12-30 09:27:30|33.67|33.49|33.69|33.51|33.69|33.51|33.67|33.49|3
1735550860000|2024-12-30 09:27:40|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735550870000|2024-12-30 09:27:50|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735550880000|2024-12-30 09:28:00|33.72|33.54|33.7|33.52|33.72|33.54|33.7|33.52|2
1735550890000|2024-12-30 09:28:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735550900000|2024-12-30 09:28:20|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735550930000|2024-12-30 09:28:50|33.69|33.51|33.68|33.5|33.69|33.51|33.67|33.49|4
1735550950000|2024-12-30 09:29:10|33.67|33.49|33.65|33.47|33.68|33.5|33.65|33.47|5
1735550970000|2024-12-30 09:29:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735550980000|2024-12-30 09:29:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735550990000|2024-12-30 09:29:50|33.68|33.5|33.66|33.48|33.68|33.5|33.66|33.48|3
1735551000000|2024-12-30 09:30:00|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|4
1735551010000|2024-12-30 09:30:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735551020000|2024-12-30 09:30:20|33.65|33.47|33.67|33.49|33.67|33.49|33.65|33.47|3
1735551030000|2024-12-30 09:30:30|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735551040000|2024-12-30 09:30:40|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735551050000|2024-12-30 09:30:50|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735551060000|2024-12-30 09:31:00|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735551070000|2024-12-30 09:31:10|33.65|33.47|33.64|33.46|33.66|33.48|33.64|33.46|6
1735551080000|2024-12-30 09:31:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735551090000|2024-12-30 09:31:30|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735551110000|2024-12-30 09:31:50|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735551120000|2024-12-30 09:32:00|33.61|33.43|33.6|33.42|33.62|33.44|33.6|33.42|4
1735551130000|2024-12-30 09:32:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|5
1735551140000|2024-12-30 09:32:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735551150000|2024-12-30 09:32:30|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735551170000|2024-12-30 09:32:50|33.6|33.42|33.6|33.42|33.6|33.42|33.59|33.41|3
1735551180000|2024-12-30 09:33:00|33.59|33.41|33.59|33.41|33.6|33.42|33.59|33.41|5
1735551190000|2024-12-30 09:33:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735551200000|2024-12-30 09:33:20|33.58|33.4|33.6|33.42|33.6|33.42|33.58|33.4|2
1735551210000|2024-12-30 09:33:30|33.61|33.43|33.63|33.45|33.63|33.45|33.61|33.43|3
1735551220000|2024-12-30 09:33:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735551230000|2024-12-30 09:33:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735551240000|2024-12-30 09:34:00|33.62|33.44|33.62|33.44|33.63|33.45|33.62|33.44|3
1735551250000|2024-12-30 09:34:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735551260000|2024-12-30 09:34:20|33.63|33.45|33.63|33.45|33.63|33.45|33.62|33.44|3
1735551280000|2024-12-30 09:34:40|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735551300000|2024-12-30 09:35:00|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735551310000|2024-12-30 09:35:10|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|7
1735551320000|2024-12-30 09:35:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735551340000|2024-12-30 09:35:40|33.67|33.49|33.69|33.51|33.69|33.51|33.67|33.49|2
1735551350000|2024-12-30 09:35:50|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|5
1735551360000|2024-12-30 09:36:00|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735551370000|2024-12-30 09:36:10|33.69|33.51|33.71|33.53|33.71|33.53|33.69|33.51|3
1735551380000|2024-12-30 09:36:20|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735551390000|2024-12-30 09:36:30|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735551400000|2024-12-30 09:36:40|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735551410000|2024-12-30 09:36:50|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735551420000|2024-12-30 09:37:00|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735551430000|2024-12-30 09:37:10|33.77|33.59|33.77|33.59|33.77|33.59|33.76|33.58|3
1735551440000|2024-12-30 09:37:20|33.78|33.6|33.77|33.59|33.8|33.62|33.77|33.59|6
1735551450000|2024-12-30 09:37:30|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735551460000|2024-12-30 09:37:40|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|3
1735551480000|2024-12-30 09:38:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735551500000|2024-12-30 09:38:20|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735551520000|2024-12-30 09:38:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735551530000|2024-12-30 09:38:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735551560000|2024-12-30 09:39:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735551580000|2024-12-30 09:39:40|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735551610000|2024-12-30 09:40:10|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735551630000|2024-12-30 09:40:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735551640000|2024-12-30 09:40:40|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735551670000|2024-12-30 09:41:10|33.71|33.53|33.7|33.52|33.71|33.53|33.69|33.51|4
1735551680000|2024-12-30 09:41:20|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735551710000|2024-12-30 09:41:50|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735551720000|2024-12-30 09:42:00|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735551730000|2024-12-30 09:42:10|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|2
1735551740000|2024-12-30 09:42:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735551750000|2024-12-30 09:42:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735551760000|2024-12-30 09:42:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735551770000|2024-12-30 09:42:50|33.8|33.62|33.78|33.6|33.8|33.62|33.78|33.6|3
1735551800000|2024-12-30 09:43:20|33.76|33.58|33.76|33.58|33.77|33.59|33.76|33.58|5
1735551810000|2024-12-30 09:43:30|33.75|33.57|33.7|33.52|33.75|33.57|33.7|33.52|6
1735551820000|2024-12-30 09:43:40|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735551830000|2024-12-30 09:43:50|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|3
1735551840000|2024-12-30 09:44:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735551850000|2024-12-30 09:44:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735551860000|2024-12-30 09:44:20|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735551870000|2024-12-30 09:44:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735551900000|2024-12-30 09:45:00|33.67|33.49|33.69|33.51|33.7|33.52|33.67|33.49|5
1735551910000|2024-12-30 09:45:10|33.7|33.52|33.7|33.52|33.71|33.53|33.7|33.52|3
1735551920000|2024-12-30 09:45:20|33.69|33.51|33.69|33.51|33.69|33.51|33.68|33.5|3
1735551940000|2024-12-30 09:45:40|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735551950000|2024-12-30 09:45:50|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735551960000|2024-12-30 09:46:00|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735551970000|2024-12-30 09:46:10|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735551980000|2024-12-30 09:46:20|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735552000000|2024-12-30 09:46:40|33.68|33.5|33.66|33.48|33.68|33.5|33.66|33.48|5
1735552010000|2024-12-30 09:46:50|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735552020000|2024-12-30 09:47:00|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735552030000|2024-12-30 09:47:10|33.64|33.46|33.64|33.46|33.65|33.47|33.64|33.46|3
1735552040000|2024-12-30 09:47:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735552050000|2024-12-30 09:47:30|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735552060000|2024-12-30 09:47:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735552070000|2024-12-30 09:47:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735552080000|2024-12-30 09:48:00|33.66|33.48|33.64|33.46|33.67|33.49|33.64|33.46|8
1735552090000|2024-12-30 09:48:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735552100000|2024-12-30 09:48:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735552110000|2024-12-30 09:48:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552120000|2024-12-30 09:48:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735552140000|2024-12-30 09:49:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552150000|2024-12-30 09:49:10|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735552160000|2024-12-30 09:49:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735552170000|2024-12-30 09:49:30|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735552180000|2024-12-30 09:49:40|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735552190000|2024-12-30 09:49:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552200000|2024-12-30 09:50:00|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735552210000|2024-12-30 09:50:10|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735552220000|2024-12-30 09:50:20|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735552230000|2024-12-30 09:50:30|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|4
1735552240000|2024-12-30 09:50:40|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735552250000|2024-12-30 09:50:50|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735552260000|2024-12-30 09:51:00|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735552280000|2024-12-30 09:51:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552300000|2024-12-30 09:51:40|33.61|33.43|33.62|33.44|33.62|33.44|33.61|33.43|2
1735552310000|2024-12-30 09:51:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735552320000|2024-12-30 09:52:00|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735552330000|2024-12-30 09:52:10|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735552340000|2024-12-30 09:52:20|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735552350000|2024-12-30 09:52:30|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735552360000|2024-12-30 09:52:40|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735552370000|2024-12-30 09:52:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735552380000|2024-12-30 09:53:00|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735552400000|2024-12-30 09:53:20|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|3
1735552410000|2024-12-30 09:53:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735552430000|2024-12-30 09:53:50|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735552440000|2024-12-30 09:54:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735552450000|2024-12-30 09:54:10|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735552470000|2024-12-30 09:54:30|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735552480000|2024-12-30 09:54:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735552490000|2024-12-30 09:54:50|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735552500000|2024-12-30 09:55:00|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735552510000|2024-12-30 09:55:10|33.63|33.45|33.62|33.44|33.63|33.45|33.61|33.43|4
1735552520000|2024-12-30 09:55:20|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552550000|2024-12-30 09:55:50|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735552560000|2024-12-30 09:56:00|33.66|33.48|33.66|33.48|33.66|33.48|33.65|33.47|3
1735552570000|2024-12-30 09:56:10|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735552580000|2024-12-30 09:56:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735552590000|2024-12-30 09:56:30|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735552600000|2024-12-30 09:56:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552610000|2024-12-30 09:56:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735552620000|2024-12-30 09:57:00|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735552630000|2024-12-30 09:57:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735552640000|2024-12-30 09:57:20|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|4
1735552650000|2024-12-30 09:57:30|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735552660000|2024-12-30 09:57:40|33.62|33.44|33.6|33.42|33.62|33.44|33.6|33.42|3
1735552670000|2024-12-30 09:57:50|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|4
1735552680000|2024-12-30 09:58:00|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735552690000|2024-12-30 09:58:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|4
1735552710000|2024-12-30 09:58:30|33.6|33.42|33.6|33.42|33.6|33.42|33.59|33.41|3
1735552730000|2024-12-30 09:58:50|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735552740000|2024-12-30 09:59:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552750000|2024-12-30 09:59:10|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735552760000|2024-12-30 09:59:20|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735552770000|2024-12-30 09:59:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552820000|2024-12-30 10:00:20|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735552830000|2024-12-30 10:00:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552840000|2024-12-30 10:00:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735552850000|2024-12-30 10:00:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|4
1735552860000|2024-12-30 10:01:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735552870000|2024-12-30 10:01:10|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735552880000|2024-12-30 10:01:20|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735552890000|2024-12-30 10:01:30|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552920000|2024-12-30 10:02:00|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735552940000|2024-12-30 10:02:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735552950000|2024-12-30 10:02:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735552960000|2024-12-30 10:02:40|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|2
1735552970000|2024-12-30 10:02:50|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|4
1735552980000|2024-12-30 10:03:00|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|4
1735552990000|2024-12-30 10:03:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735553000000|2024-12-30 10:03:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735553010000|2024-12-30 10:03:30|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735553020000|2024-12-30 10:03:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735553030000|2024-12-30 10:03:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735553040000|2024-12-30 10:04:00|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735553050000|2024-12-30 10:04:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735553070000|2024-12-30 10:04:30|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735553080000|2024-12-30 10:04:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735553090000|2024-12-30 10:04:50|33.61|33.43|33.63|33.45|33.63|33.45|33.61|33.43|3
1735553110000|2024-12-30 10:05:10|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735553120000|2024-12-30 10:05:20|33.61|33.43|33.62|33.44|33.63|33.45|33.61|33.43|4
1735553130000|2024-12-30 10:05:30|33.63|33.45|33.66|33.48|33.66|33.48|33.63|33.45|3
1735553140000|2024-12-30 10:05:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735553150000|2024-12-30 10:05:50|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735553160000|2024-12-30 10:06:00|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|3
1735553170000|2024-12-30 10:06:10|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735553180000|2024-12-30 10:06:20|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735553190000|2024-12-30 10:06:30|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735553210000|2024-12-30 10:06:50|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735553220000|2024-12-30 10:07:00|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735553230000|2024-12-30 10:07:10|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735553240000|2024-12-30 10:07:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735553290000|2024-12-30 10:08:10|33.66|33.48|33.68|33.5|33.68|33.5|33.66|33.48|3
1735553300000|2024-12-30 10:08:20|33.69|33.51|33.7|33.52|33.7|33.52|33.68|33.5|4
1735553310000|2024-12-30 10:08:30|33.71|33.53|33.72|33.54|33.72|33.54|33.71|33.53|2
1735553320000|2024-12-30 10:08:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735553330000|2024-12-30 10:08:50|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735553340000|2024-12-30 10:09:00|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735553350000|2024-12-30 10:09:10|33.68|33.5|33.65|33.47|33.68|33.5|33.65|33.47|4
1735553370000|2024-12-30 10:09:30|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735553390000|2024-12-30 10:09:50|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|2
1735553400000|2024-12-30 10:10:00|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735553410000|2024-12-30 10:10:10|33.69|33.51|33.68|33.5|33.69|33.51|33.67|33.49|4
1735553420000|2024-12-30 10:10:20|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735553430000|2024-12-30 10:10:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735553440000|2024-12-30 10:10:40|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735553450000|2024-12-30 10:10:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735553460000|2024-12-30 10:11:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735553470000|2024-12-30 10:11:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735553480000|2024-12-30 10:11:20|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735553510000|2024-12-30 10:11:50|33.7|33.52|33.7|33.52|33.71|33.53|33.7|33.52|3
1735553520000|2024-12-30 10:12:00|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735553530000|2024-12-30 10:12:10|33.7|33.52|33.7|33.52|33.7|33.52|33.69|33.51|3
1735553540000|2024-12-30 10:12:20|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735553550000|2024-12-30 10:12:30|33.72|33.54|33.74|33.56|33.74|33.56|33.72|33.54|3
1735553560000|2024-12-30 10:12:40|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735553570000|2024-12-30 10:12:50|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735553580000|2024-12-30 10:13:00|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735553590000|2024-12-30 10:13:10|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|4
1735553600000|2024-12-30 10:13:20|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735553610000|2024-12-30 10:13:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735553640000|2024-12-30 10:14:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735553650000|2024-12-30 10:14:10|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735553660000|2024-12-30 10:14:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735553680000|2024-12-30 10:14:40|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735553690000|2024-12-30 10:14:50|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735553700000|2024-12-30 10:15:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735553710000|2024-12-30 10:15:10|33.74|33.56|33.71|33.53|33.74|33.56|33.71|33.53|4
1735553720000|2024-12-30 10:15:20|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735553730000|2024-12-30 10:15:30|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735553740000|2024-12-30 10:15:40|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735553750000|2024-12-30 10:15:50|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735553760000|2024-12-30 10:16:00|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735553820000|2024-12-30 10:17:00|33.7|33.52|33.73|33.55|33.73|33.55|33.7|33.52|4
1735553830000|2024-12-30 10:17:10|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735553840000|2024-12-30 10:17:20|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|5
1735553850000|2024-12-30 10:17:30|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735553860000|2024-12-30 10:17:40|33.71|33.53|33.74|33.56|33.74|33.56|33.71|33.53|3
1735553870000|2024-12-30 10:17:50|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|4
1735553880000|2024-12-30 10:18:00|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|4
1735553890000|2024-12-30 10:18:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735553900000|2024-12-30 10:18:20|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735553920000|2024-12-30 10:18:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735553930000|2024-12-30 10:18:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735553940000|2024-12-30 10:19:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735553950000|2024-12-30 10:19:10|33.72|33.54|33.71|33.53|33.72|33.54|33.7|33.52|4
1735553960000|2024-12-30 10:19:20|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|4
1735553970000|2024-12-30 10:19:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735554010000|2024-12-30 10:20:10|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735554030000|2024-12-30 10:20:30|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735554040000|2024-12-30 10:20:40|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735554050000|2024-12-30 10:20:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735554060000|2024-12-30 10:21:00|33.77|33.59|33.79|33.61|33.79|33.61|33.77|33.59|3
1735554070000|2024-12-30 10:21:10|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735554080000|2024-12-30 10:21:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735554090000|2024-12-30 10:21:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735554100000|2024-12-30 10:21:40|33.8|33.62|33.76|33.58|33.8|33.62|33.76|33.58|5
1735554120000|2024-12-30 10:22:00|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735554130000|2024-12-30 10:22:10|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735554140000|2024-12-30 10:22:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735554150000|2024-12-30 10:22:30|33.72|33.54|33.71|33.53|33.73|33.55|33.71|33.53|4
1735554160000|2024-12-30 10:22:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735554170000|2024-12-30 10:22:50|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735554180000|2024-12-30 10:23:00|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735554190000|2024-12-30 10:23:10|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|5
1735554200000|2024-12-30 10:23:20|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735554230000|2024-12-30 10:23:50|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735554240000|2024-12-30 10:24:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735554250000|2024-12-30 10:24:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735554260000|2024-12-30 10:24:20|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735554270000|2024-12-30 10:24:30|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735554280000|2024-12-30 10:24:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735554290000|2024-12-30 10:24:50|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735554300000|2024-12-30 10:25:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735554310000|2024-12-30 10:25:10|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735554350000|2024-12-30 10:25:50|33.71|33.53|33.72|33.54|33.73|33.55|33.71|33.53|4
1735554360000|2024-12-30 10:26:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735554370000|2024-12-30 10:26:10|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735554380000|2024-12-30 10:26:20|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|3
1735554390000|2024-12-30 10:26:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735554400000|2024-12-30 10:26:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735554410000|2024-12-30 10:26:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735554430000|2024-12-30 10:27:10|33.73|33.55|33.76|33.58|33.76|33.58|33.73|33.55|4
1735554440000|2024-12-30 10:27:20|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735554450000|2024-12-30 10:27:30|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735554460000|2024-12-30 10:27:40|33.78|33.6|33.8|33.62|33.81|33.63|33.78|33.6|5
1735554470000|2024-12-30 10:27:50|33.81|33.63|33.83|33.65|33.83|33.65|33.81|33.63|3
1735554480000|2024-12-30 10:28:00|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735554490000|2024-12-30 10:28:10|33.81|33.63|33.78|33.6|33.81|33.63|33.78|33.6|8
1735554500000|2024-12-30 10:28:20|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735554510000|2024-12-30 10:28:30|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|6
1735554520000|2024-12-30 10:28:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735554530000|2024-12-30 10:28:50|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735554540000|2024-12-30 10:29:00|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735554570000|2024-12-30 10:29:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735554580000|2024-12-30 10:29:40|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735554590000|2024-12-30 10:29:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735554600000|2024-12-30 10:30:00|33.77|33.59|33.77|33.59|33.78|33.6|33.77|33.59|5
1735554610000|2024-12-30 10:30:10|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735554620000|2024-12-30 10:30:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735554630000|2024-12-30 10:30:30|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735554640000|2024-12-30 10:30:40|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735554650000|2024-12-30 10:30:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735554660000|2024-12-30 10:31:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735554670000|2024-12-30 10:31:10|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|5
1735554680000|2024-12-30 10:31:20|33.7|33.52|33.68|33.5|33.7|33.52|33.68|33.5|3
1735554690000|2024-12-30 10:31:30|33.67|33.49|33.67|33.49|33.68|33.5|33.67|33.49|3
1735554700000|2024-12-30 10:31:40|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735554720000|2024-12-30 10:32:00|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735554740000|2024-12-30 10:32:20|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735554760000|2024-12-30 10:32:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735554770000|2024-12-30 10:32:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735554780000|2024-12-30 10:33:00|33.6|33.42|33.6|33.42|33.6|33.42|33.59|33.41|3
1735554790000|2024-12-30 10:33:10|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735554810000|2024-12-30 10:33:30|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735554820000|2024-12-30 10:33:40|33.57|33.39|33.56|33.38|33.57|33.39|33.56|33.38|2
1735554890000|2024-12-30 10:34:50|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|2
1735554900000|2024-12-30 10:35:00|33.57|33.39|33.57|33.39|33.57|33.39|33.56|33.38|3
1735554910000|2024-12-30 10:35:10|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735554920000|2024-12-30 10:35:20|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735554940000|2024-12-30 10:35:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735554960000|2024-12-30 10:36:00|33.54|33.36|33.52|33.34|33.54|33.36|33.52|33.34|3
1735555000000|2024-12-30 10:36:40|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735555010000|2024-12-30 10:36:50|33.5|33.32|33.48|33.3|33.5|33.32|33.48|33.3|3
1735555030000|2024-12-30 10:37:10|33.49|33.31|33.51|33.33|33.51|33.33|33.49|33.31|2
1735555040000|2024-12-30 10:37:20|33.52|33.34|33.54|33.36|33.54|33.36|33.52|33.34|3
1735555050000|2024-12-30 10:37:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735555060000|2024-12-30 10:37:40|33.56|33.38|33.52|33.34|33.56|33.38|33.52|33.34|4
1735555070000|2024-12-30 10:37:50|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735555090000|2024-12-30 10:38:10|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|4
1735555100000|2024-12-30 10:38:20|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735555110000|2024-12-30 10:38:30|33.51|33.33|33.51|33.33|33.51|33.33|33.5|33.32|3
1735555140000|2024-12-30 10:39:00|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735555160000|2024-12-30 10:39:20|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735555170000|2024-12-30 10:39:30|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735555190000|2024-12-30 10:39:50|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|4
1735555200000|2024-12-30 10:40:00|33.48|33.3|33.49|33.31|33.5|33.32|33.48|33.3|4
1735555210000|2024-12-30 10:40:10|33.48|33.3|33.48|33.3|33.49|33.31|33.48|33.3|3
1735555250000|2024-12-30 10:40:50|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735555260000|2024-12-30 10:41:00|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735555270000|2024-12-30 10:41:10|33.49|33.31|33.52|33.34|33.52|33.34|33.49|33.31|4
1735555280000|2024-12-30 10:41:20|33.53|33.35|33.54|33.36|33.54|33.36|33.53|33.35|4
1735555290000|2024-12-30 10:41:30|33.56|33.38|33.59|33.41|33.64|33.46|33.56|33.38|5
1735555300000|2024-12-30 10:41:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735555310000|2024-12-30 10:41:50|33.59|33.41|33.59|33.41|33.6|33.42|33.59|33.41|3
1735555320000|2024-12-30 10:42:00|33.58|33.4|33.54|33.36|33.58|33.4|33.54|33.36|5
1735555340000|2024-12-30 10:42:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735555350000|2024-12-30 10:42:30|33.54|33.36|33.53|33.35|33.54|33.36|33.53|33.35|2
1735555360000|2024-12-30 10:42:40|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735555370000|2024-12-30 10:42:50|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735555380000|2024-12-30 10:43:00|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735555390000|2024-12-30 10:43:10|33.54|33.36|33.54|33.36|33.55|33.37|33.54|33.36|3
1735555400000|2024-12-30 10:43:20|33.53|33.35|33.55|33.37|33.55|33.37|33.53|33.35|5
1735555410000|2024-12-30 10:43:30|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735555420000|2024-12-30 10:43:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735555430000|2024-12-30 10:43:50|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735555440000|2024-12-30 10:44:00|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|4
1735555450000|2024-12-30 10:44:10|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735555460000|2024-12-30 10:44:20|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735555470000|2024-12-30 10:44:30|33.55|33.37|33.54|33.36|33.55|33.37|33.54|33.36|2
1735555480000|2024-12-30 10:44:40|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735555500000|2024-12-30 10:45:00|33.53|33.35|33.55|33.37|33.55|33.37|33.53|33.35|2
1735555510000|2024-12-30 10:45:10|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735555520000|2024-12-30 10:45:20|33.57|33.39|33.56|33.38|33.57|33.39|33.56|33.38|2
1735555530000|2024-12-30 10:45:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735555540000|2024-12-30 10:45:40|33.56|33.38|33.56|33.38|33.56|33.38|33.55|33.37|3
1735555550000|2024-12-30 10:45:50|33.57|33.39|33.58|33.4|33.58|33.4|33.57|33.39|2
1735555560000|2024-12-30 10:46:00|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735555570000|2024-12-30 10:46:10|33.6|33.42|33.59|33.41|33.6|33.42|33.58|33.4|4
1735555580000|2024-12-30 10:46:20|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735555590000|2024-12-30 10:46:30|33.58|33.4|33.57|33.39|33.59|33.41|33.57|33.39|4
1735555600000|2024-12-30 10:46:40|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735555610000|2024-12-30 10:46:50|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735555620000|2024-12-30 10:47:00|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735555630000|2024-12-30 10:47:10|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735555640000|2024-12-30 10:47:20|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735555650000|2024-12-30 10:47:30|33.58|33.4|33.56|33.38|33.58|33.4|33.56|33.38|3
1735555660000|2024-12-30 10:47:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735555670000|2024-12-30 10:47:50|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735555680000|2024-12-30 10:48:00|33.55|33.37|33.56|33.38|33.56|33.38|33.55|33.37|4
1735555690000|2024-12-30 10:48:10|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735555710000|2024-12-30 10:48:30|33.59|33.41|33.67|33.49|33.67|33.49|33.59|33.41|6
1735555740000|2024-12-30 10:49:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735555780000|2024-12-30 10:49:40|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|4
1735555800000|2024-12-30 10:50:00|33.65|33.47|33.65|33.47|33.66|33.48|33.65|33.47|3
1735555810000|2024-12-30 10:50:10|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735555820000|2024-12-30 10:50:20|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735555840000|2024-12-30 10:50:40|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735555850000|2024-12-30 10:50:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735555860000|2024-12-30 10:51:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|5
1735555880000|2024-12-30 10:51:20|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735555890000|2024-12-30 10:51:30|33.64|33.46|33.62|33.44|33.64|33.46|33.62|33.44|3
1735555900000|2024-12-30 10:51:40|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735555910000|2024-12-30 10:51:50|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735555940000|2024-12-30 10:52:20|33.58|33.4|33.56|33.38|33.59|33.41|33.56|33.38|5
1735555950000|2024-12-30 10:52:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735555960000|2024-12-30 10:52:40|33.54|33.36|33.52|33.34|33.54|33.36|33.52|33.34|6
1735555970000|2024-12-30 10:52:50|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735555990000|2024-12-30 10:53:10|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735556040000|2024-12-30 10:54:00|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735556050000|2024-12-30 10:54:10|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735556070000|2024-12-30 10:54:30|33.49|33.31|33.49|33.31|33.49|33.31|33.48|33.3|3
1735556080000|2024-12-30 10:54:40|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|4
1735556090000|2024-12-30 10:54:50|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735556110000|2024-12-30 10:55:10|33.5|33.32|33.5|33.32|33.51|33.33|33.5|33.32|3
1735556120000|2024-12-30 10:55:20|33.51|33.33|33.51|33.33|33.51|33.33|33.5|33.32|3
1735556150000|2024-12-30 10:55:50|33.52|33.34|33.51|33.33|33.52|33.34|33.51|33.33|2
1735556160000|2024-12-30 10:56:00|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735556180000|2024-12-30 10:56:20|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735556190000|2024-12-30 10:56:30|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735556200000|2024-12-30 10:56:40|33.54|33.36|33.53|33.35|33.54|33.36|33.53|33.35|2
1735556210000|2024-12-30 10:56:50|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735556230000|2024-12-30 10:57:10|33.55|33.37|33.54|33.36|33.55|33.37|33.54|33.36|2
1735556240000|2024-12-30 10:57:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735556260000|2024-12-30 10:57:40|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|2
1735556270000|2024-12-30 10:57:50|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|2
1735556280000|2024-12-30 10:58:00|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735556300000|2024-12-30 10:58:20|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735556310000|2024-12-30 10:58:30|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735556320000|2024-12-30 10:58:40|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735556330000|2024-12-30 10:58:50|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735556350000|2024-12-30 10:59:10|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735556380000|2024-12-30 10:59:40|33.53|33.35|33.49|33.31|33.53|33.35|33.49|33.31|3
1735556410000|2024-12-30 11:00:10|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|3
1735556420000|2024-12-30 11:00:20|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735556430000|2024-12-30 11:00:30|33.5|33.32|33.49|33.31|33.5|33.32|33.49|33.31|2
1735556460000|2024-12-30 11:01:00|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|3
1735556480000|2024-12-30 11:01:20|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735556500000|2024-12-30 11:01:40|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735556520000|2024-12-30 11:02:00|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735556530000|2024-12-30 11:02:10|33.49|33.31|33.47|33.29|33.49|33.31|33.47|33.29|3
1735556540000|2024-12-30 11:02:20|33.45|33.27|33.42|33.24|33.45|33.27|33.42|33.24|3
1735556550000|2024-12-30 11:02:30|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735556560000|2024-12-30 11:02:40|33.41|33.23|33.41|33.23|33.42|33.24|33.41|33.23|5
1735556600000|2024-12-30 11:03:20|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|4
1735556620000|2024-12-30 11:03:40|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735556630000|2024-12-30 11:03:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735556640000|2024-12-30 11:04:00|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735556660000|2024-12-30 11:04:20|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735556680000|2024-12-30 11:04:40|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735556690000|2024-12-30 11:04:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735556700000|2024-12-30 11:05:00|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735556760000|2024-12-30 11:06:00|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735556770000|2024-12-30 11:06:10|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735556780000|2024-12-30 11:06:20|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735556790000|2024-12-30 11:06:30|33.43|33.25|33.43|33.25|33.44|33.26|33.43|33.25|3
1735556810000|2024-12-30 11:06:50|33.42|33.24|33.4|33.22|33.42|33.24|33.4|33.22|3
1735556820000|2024-12-30 11:07:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735556830000|2024-12-30 11:07:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735556840000|2024-12-30 11:07:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735556850000|2024-12-30 11:07:30|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735556860000|2024-12-30 11:07:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735556870000|2024-12-30 11:07:50|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735556880000|2024-12-30 11:08:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735556910000|2024-12-30 11:08:30|33.31|33.13|33.33|33.15|33.33|33.15|33.31|33.13|3
1735556920000|2024-12-30 11:08:40|33.34|33.16|33.36|33.18|33.36|33.18|33.34|33.16|3
1735556930000|2024-12-30 11:08:50|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735556940000|2024-12-30 11:09:00|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735556950000|2024-12-30 11:09:10|33.33|33.15|33.33|33.15|33.34|33.16|33.32|33.14|5
1735556960000|2024-12-30 11:09:20|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735556970000|2024-12-30 11:09:30|33.33|33.15|33.33|33.15|33.34|33.16|33.33|33.15|5
1735556980000|2024-12-30 11:09:40|33.34|33.16|33.32|33.14|33.34|33.16|33.32|33.14|3
1735556990000|2024-12-30 11:09:50|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735557000000|2024-12-30 11:10:00|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735557010000|2024-12-30 11:10:10|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735557020000|2024-12-30 11:10:20|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735557060000|2024-12-30 11:11:00|33.31|33.13|33.34|33.16|33.34|33.16|33.31|33.13|4
1735557070000|2024-12-30 11:11:10|33.35|33.17|33.38|33.2|33.38|33.2|33.35|33.17|4
1735557080000|2024-12-30 11:11:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557090000|2024-12-30 11:11:30|33.38|33.2|33.35|33.17|33.39|33.21|33.35|33.17|6
1735557100000|2024-12-30 11:11:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735557110000|2024-12-30 11:11:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735557120000|2024-12-30 11:12:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735557150000|2024-12-30 11:12:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735557160000|2024-12-30 11:12:40|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735557170000|2024-12-30 11:12:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735557180000|2024-12-30 11:13:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735557190000|2024-12-30 11:13:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735557230000|2024-12-30 11:13:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735557260000|2024-12-30 11:14:20|33.31|33.13|33.31|33.13|33.32|33.14|33.31|33.13|3
1735557330000|2024-12-30 11:15:30|33.32|33.14|33.34|33.16|33.35|33.17|33.32|33.14|4
1735557340000|2024-12-30 11:15:40|33.33|33.15|33.31|33.13|33.33|33.15|33.31|33.13|3
1735557350000|2024-12-30 11:15:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735557360000|2024-12-30 11:16:00|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735557400000|2024-12-30 11:16:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735557410000|2024-12-30 11:16:50|33.29|33.11|33.31|33.13|33.31|33.13|33.29|33.11|3
1735557420000|2024-12-30 11:17:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735557440000|2024-12-30 11:17:20|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735557460000|2024-12-30 11:17:40|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735557490000|2024-12-30 11:18:10|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|4
1735557500000|2024-12-30 11:18:20|33.28|33.1|33.31|33.13|33.31|33.13|33.28|33.1|4
1735557510000|2024-12-30 11:18:30|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735557520000|2024-12-30 11:18:40|33.33|33.15|33.34|33.16|33.34|33.16|33.32|33.14|6
1735557530000|2024-12-30 11:18:50|33.33|33.15|33.3|33.12|33.33|33.15|33.3|33.12|4
1735557540000|2024-12-30 11:19:00|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735557550000|2024-12-30 11:19:10|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735557560000|2024-12-30 11:19:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735557570000|2024-12-30 11:19:30|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735557580000|2024-12-30 11:19:40|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|5
1735557590000|2024-12-30 11:19:50|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735557600000|2024-12-30 11:20:00|33.29|33.11|33.31|33.13|33.31|33.13|33.28|33.1|4
1735557610000|2024-12-30 11:20:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735557620000|2024-12-30 11:20:20|33.33|33.15|33.36|33.18|33.36|33.18|33.33|33.15|3
1735557630000|2024-12-30 11:20:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735557640000|2024-12-30 11:20:40|33.39|33.21|33.39|33.21|33.39|33.21|33.37|33.19|6
1735557650000|2024-12-30 11:20:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735557660000|2024-12-30 11:21:00|33.38|33.2|33.37|33.19|33.39|33.21|33.37|33.19|4
1735557670000|2024-12-30 11:21:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735557680000|2024-12-30 11:21:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557690000|2024-12-30 11:21:30|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735557700000|2024-12-30 11:21:40|33.4|33.22|33.38|33.2|33.4|33.22|33.37|33.19|4
1735557710000|2024-12-30 11:21:50|33.37|33.19|33.37|33.19|33.38|33.2|33.37|33.19|3
1735557720000|2024-12-30 11:22:00|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735557730000|2024-12-30 11:22:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735557740000|2024-12-30 11:22:20|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735557750000|2024-12-30 11:22:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735557760000|2024-12-30 11:22:40|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735557770000|2024-12-30 11:22:50|33.38|33.2|33.4|33.22|33.4|33.22|33.38|33.2|3
1735557780000|2024-12-30 11:23:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557790000|2024-12-30 11:23:10|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735557820000|2024-12-30 11:23:40|33.41|33.23|33.4|33.22|33.42|33.24|33.4|33.22|4
1735557830000|2024-12-30 11:23:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735557840000|2024-12-30 11:24:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735557850000|2024-12-30 11:24:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735557860000|2024-12-30 11:24:20|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735557870000|2024-12-30 11:24:30|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|2
1735557880000|2024-12-30 11:24:40|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735557900000|2024-12-30 11:25:00|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735557910000|2024-12-30 11:25:10|33.44|33.26|33.45|33.27|33.45|33.27|33.44|33.26|2
1735557930000|2024-12-30 11:25:30|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735557940000|2024-12-30 11:25:40|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|2
1735557960000|2024-12-30 11:26:00|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735557970000|2024-12-30 11:26:10|33.49|33.31|33.51|33.33|33.51|33.33|33.49|33.31|3
1735557980000|2024-12-30 11:26:20|33.52|33.34|33.52|33.34|33.53|33.35|33.52|33.34|3
1735558000000|2024-12-30 11:26:40|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735558010000|2024-12-30 11:26:50|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735558020000|2024-12-30 11:27:00|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735558050000|2024-12-30 11:27:30|33.53|33.35|33.54|33.36|33.55|33.37|33.53|33.35|4
1735558060000|2024-12-30 11:27:40|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735558070000|2024-12-30 11:27:50|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|4
1735558080000|2024-12-30 11:28:00|33.58|33.4|33.63|33.45|33.63|33.45|33.58|33.4|5
1735558090000|2024-12-30 11:28:10|33.64|33.46|33.67|33.49|33.67|33.49|33.63|33.45|6
1735558100000|2024-12-30 11:28:20|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735558120000|2024-12-30 11:28:40|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735558130000|2024-12-30 11:28:50|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|9
1735558140000|2024-12-30 11:29:00|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735558150000|2024-12-30 11:29:10|33.68|33.5|33.68|33.5|33.68|33.5|33.67|33.49|3
1735558160000|2024-12-30 11:29:20|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735558180000|2024-12-30 11:29:40|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735558190000|2024-12-30 11:29:50|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735558200000|2024-12-30 11:30:00|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|6
1735558210000|2024-12-30 11:30:10|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735558220000|2024-12-30 11:30:20|33.64|33.46|33.64|33.46|33.65|33.47|33.63|33.45|5
1735558230000|2024-12-30 11:30:30|33.65|33.47|33.64|33.46|33.65|33.47|33.63|33.45|4
1735558240000|2024-12-30 11:30:40|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735558250000|2024-12-30 11:30:50|33.65|33.47|33.66|33.48|33.66|33.48|33.64|33.46|3
1735558260000|2024-12-30 11:31:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735558270000|2024-12-30 11:31:10|33.66|33.48|33.66|33.48|33.66|33.48|33.65|33.47|3
1735558280000|2024-12-30 11:31:20|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735558290000|2024-12-30 11:31:30|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735558300000|2024-12-30 11:31:40|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735558310000|2024-12-30 11:31:50|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735558320000|2024-12-30 11:32:00|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558330000|2024-12-30 11:32:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735558350000|2024-12-30 11:32:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735558370000|2024-12-30 11:32:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558390000|2024-12-30 11:33:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558400000|2024-12-30 11:33:20|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558410000|2024-12-30 11:33:30|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735558420000|2024-12-30 11:33:40|33.63|33.45|33.61|33.43|33.63|33.45|33.61|33.43|3
1735558430000|2024-12-30 11:33:50|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735558440000|2024-12-30 11:34:00|33.59|33.41|33.6|33.42|33.6|33.42|33.58|33.4|8
1735558460000|2024-12-30 11:34:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558470000|2024-12-30 11:34:30|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735558480000|2024-12-30 11:34:40|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735558500000|2024-12-30 11:35:00|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735558510000|2024-12-30 11:35:10|33.61|33.43|33.62|33.44|33.62|33.44|33.61|33.43|2
1735558520000|2024-12-30 11:35:20|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558540000|2024-12-30 11:35:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558550000|2024-12-30 11:35:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558560000|2024-12-30 11:36:00|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735558570000|2024-12-30 11:36:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|3
1735558580000|2024-12-30 11:36:20|33.62|33.44|33.6|33.42|33.62|33.44|33.6|33.42|3
1735558600000|2024-12-30 11:36:40|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735558620000|2024-12-30 11:37:00|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735558630000|2024-12-30 11:37:10|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558680000|2024-12-30 11:38:00|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735558690000|2024-12-30 11:38:10|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735558710000|2024-12-30 11:38:30|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558720000|2024-12-30 11:38:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558730000|2024-12-30 11:38:50|33.63|33.45|33.63|33.45|33.63|33.45|33.62|33.44|3
1735558740000|2024-12-30 11:39:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558750000|2024-12-30 11:39:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558760000|2024-12-30 11:39:20|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558770000|2024-12-30 11:39:30|33.6|33.42|33.6|33.42|33.61|33.43|33.6|33.42|3
1735558780000|2024-12-30 11:39:40|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735558800000|2024-12-30 11:40:00|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735558810000|2024-12-30 11:40:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735558820000|2024-12-30 11:40:20|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735558830000|2024-12-30 11:40:30|33.59|33.41|33.59|33.41|33.59|33.41|33.58|33.4|3
1735558840000|2024-12-30 11:40:40|33.6|33.42|33.57|33.39|33.6|33.42|33.57|33.39|3
1735558860000|2024-12-30 11:41:00|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735558880000|2024-12-30 11:41:20|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735558910000|2024-12-30 11:41:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735558920000|2024-12-30 11:42:00|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|3
1735558930000|2024-12-30 11:42:10|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558940000|2024-12-30 11:42:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735558950000|2024-12-30 11:42:30|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|4
1735558960000|2024-12-30 11:42:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735558970000|2024-12-30 11:42:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735558990000|2024-12-30 11:43:10|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|10
1735559000000|2024-12-30 11:43:20|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735559010000|2024-12-30 11:43:30|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735559020000|2024-12-30 11:43:40|33.6|33.42|33.61|33.43|33.61|33.43|33.59|33.41|4
1735559060000|2024-12-30 11:44:20|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735559080000|2024-12-30 11:44:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735559100000|2024-12-30 11:45:00|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735559120000|2024-12-30 11:45:20|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735559130000|2024-12-30 11:45:30|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735559140000|2024-12-30 11:45:40|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735559160000|2024-12-30 11:46:00|33.66|33.48|33.66|33.48|33.67|33.49|33.66|33.48|3
1735559170000|2024-12-30 11:46:10|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735559180000|2024-12-30 11:46:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559190000|2024-12-30 11:46:30|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735559220000|2024-12-30 11:47:00|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|4
1735559240000|2024-12-30 11:47:20|33.65|33.47|33.65|33.47|33.66|33.48|33.65|33.47|3
1735559250000|2024-12-30 11:47:30|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735559260000|2024-12-30 11:47:40|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735559280000|2024-12-30 11:48:00|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735559300000|2024-12-30 11:48:20|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735559320000|2024-12-30 11:48:40|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735559330000|2024-12-30 11:48:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735559340000|2024-12-30 11:49:00|33.62|33.44|33.64|33.46|33.64|33.46|33.62|33.44|3
1735559350000|2024-12-30 11:49:10|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735559410000|2024-12-30 11:50:10|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559420000|2024-12-30 11:50:20|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735559430000|2024-12-30 11:50:30|33.68|33.5|33.68|33.5|33.68|33.5|33.67|33.49|3
1735559440000|2024-12-30 11:50:40|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735603220000|2024-12-31 00:00:20|33.21|33.03|33.19|33.01|33.21|33.03|33.19|33.01|3
1735559450000|2024-12-30 11:50:50|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735559460000|2024-12-30 11:51:00|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|4
1735603250000|2024-12-31 00:00:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735559470000|2024-12-30 11:51:10|33.67|33.49|33.66|33.48|33.67|33.49|33.65|33.47|4
1735559480000|2024-12-30 11:51:20|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735603260000|2024-12-31 00:01:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735559510000|2024-12-30 11:51:50|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735603270000|2024-12-31 00:01:10|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735559520000|2024-12-30 11:52:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735559530000|2024-12-30 11:52:10|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735603280000|2024-12-31 00:01:20|33.13|32.95|33.11|32.93|33.13|32.95|33.11|32.93|3
1735559550000|2024-12-30 11:52:30|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735559560000|2024-12-30 11:52:40|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|4
1735603310000|2024-12-31 00:01:50|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735559570000|2024-12-30 11:52:50|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|2
1735603320000|2024-12-31 00:02:00|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735559590000|2024-12-30 11:53:10|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735603340000|2024-12-31 00:02:20|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|4
1735559610000|2024-12-30 11:53:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735559630000|2024-12-30 11:53:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|6
1735603350000|2024-12-31 00:02:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735559640000|2024-12-30 11:54:00|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735603360000|2024-12-31 00:02:40|33.13|32.95|33.14|32.96|33.15|32.97|33.13|32.95|3
1735559650000|2024-12-30 11:54:10|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735603370000|2024-12-31 00:02:50|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|4
1735559660000|2024-12-30 11:54:20|33.67|33.49|33.67|33.49|33.67|33.49|33.66|33.48|3
1735603380000|2024-12-31 00:03:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|6
1735559670000|2024-12-30 11:54:30|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735603390000|2024-12-31 00:03:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735559700000|2024-12-30 11:55:00|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735603400000|2024-12-31 00:03:20|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735559710000|2024-12-30 11:55:10|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735559720000|2024-12-30 11:55:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735603410000|2024-12-31 00:03:30|33.18|33|33.15|32.97|33.18|33|33.14|32.96|6
1735559730000|2024-12-30 11:55:30|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735603420000|2024-12-31 00:03:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735559750000|2024-12-30 11:55:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735603430000|2024-12-31 00:03:50|33.13|32.95|33.1|32.92|33.13|32.95|33.1|32.92|4
1735559770000|2024-12-30 11:56:10|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735603450000|2024-12-31 00:04:10|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735559780000|2024-12-30 11:56:20|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735603460000|2024-12-31 00:04:20|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735559790000|2024-12-30 11:56:30|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735603470000|2024-12-31 00:04:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735559830000|2024-12-30 11:57:10|33.75|33.57|33.77|33.59|33.77|33.59|33.75|33.57|2
1735559840000|2024-12-30 11:57:20|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735603540000|2024-12-31 00:05:40|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735559850000|2024-12-30 11:57:30|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735603550000|2024-12-31 00:05:50|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735559880000|2024-12-30 11:58:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735603570000|2024-12-31 00:06:10|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735559900000|2024-12-30 11:58:20|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735603580000|2024-12-31 00:06:20|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735559920000|2024-12-30 11:58:40|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735603590000|2024-12-31 00:06:30|33.1|32.92|33.08|32.9|33.1|32.92|33.08|32.9|3
1735559930000|2024-12-30 11:58:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735603620000|2024-12-31 00:07:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735559940000|2024-12-30 11:59:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735603630000|2024-12-31 00:07:10|33.11|32.93|33.12|32.94|33.13|32.95|33.11|32.93|4
1735559950000|2024-12-30 11:59:10|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735603640000|2024-12-31 00:07:20|33.11|32.93|33.13|32.95|33.13|32.95|33.11|32.93|3
1735559970000|2024-12-30 11:59:30|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|5
1735603650000|2024-12-31 00:07:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735559990000|2024-12-30 11:59:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|4
1735603670000|2024-12-31 00:07:50|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735560000000|2024-12-30 12:00:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|4
1735603680000|2024-12-31 00:08:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735560010000|2024-12-30 12:00:10|33.73|33.55|33.73|33.55|33.73|33.55|33.72|33.54|3
1735603690000|2024-12-31 00:08:10|33.13|32.95|33.13|32.95|33.14|32.96|33.13|32.95|3
1735560020000|2024-12-30 12:00:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735603700000|2024-12-31 00:08:20|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735560030000|2024-12-30 12:00:30|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735603710000|2024-12-31 00:08:30|33.13|32.95|33.12|32.94|33.14|32.96|33.12|32.94|4
1735560050000|2024-12-30 12:00:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735603720000|2024-12-31 00:08:40|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735560060000|2024-12-30 12:01:00|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735603730000|2024-12-31 00:08:50|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735560070000|2024-12-30 12:01:10|33.73|33.55|33.73|33.55|33.74|33.56|33.73|33.55|3
1735560090000|2024-12-30 12:01:30|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735603740000|2024-12-31 00:09:00|33.06|32.88|33.07|32.89|33.07|32.89|33.06|32.88|6
1735560100000|2024-12-30 12:01:40|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735603770000|2024-12-31 00:09:30|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735560110000|2024-12-30 12:01:50|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735603790000|2024-12-31 00:09:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735560140000|2024-12-30 12:02:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735603800000|2024-12-31 00:10:00|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|3
1735560150000|2024-12-30 12:02:30|33.77|33.59|33.77|33.59|33.78|33.6|33.77|33.59|3
1735603810000|2024-12-31 00:10:10|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735560160000|2024-12-30 12:02:40|33.78|33.6|33.78|33.6|33.78|33.6|33.77|33.59|3
1735603820000|2024-12-31 00:10:20|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735560180000|2024-12-30 12:03:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735603840000|2024-12-31 00:10:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735560190000|2024-12-30 12:03:10|33.8|33.62|33.83|33.65|33.83|33.65|33.8|33.62|3
1735560200000|2024-12-30 12:03:20|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|5
1735603860000|2024-12-31 00:11:00|33.12|32.94|33.08|32.9|33.12|32.94|33.08|32.9|5
1735560210000|2024-12-30 12:03:30|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735603870000|2024-12-31 00:11:10|33.09|32.91|33.1|32.92|33.1|32.92|33.08|32.9|4
1735560220000|2024-12-30 12:03:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735603890000|2024-12-31 00:11:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735560230000|2024-12-30 12:03:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735603900000|2024-12-31 00:11:40|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735560240000|2024-12-30 12:04:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735603910000|2024-12-31 00:11:50|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735560250000|2024-12-30 12:04:10|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735603920000|2024-12-31 00:12:00|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735560260000|2024-12-30 12:04:20|33.88|33.7|33.88|33.7|33.88|33.7|33.86|33.68|7
1735603930000|2024-12-31 00:12:10|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735560270000|2024-12-30 12:04:30|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735603940000|2024-12-31 00:12:20|33.08|32.9|33.08|32.9|33.08|32.9|33.07|32.89|5
1735560280000|2024-12-30 12:04:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735603960000|2024-12-31 00:12:40|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735560290000|2024-12-30 12:04:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735604000000|2024-12-31 00:13:20|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735560300000|2024-12-30 12:05:00|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735604010000|2024-12-31 00:13:30|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735560320000|2024-12-30 12:05:20|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|5
1735604020000|2024-12-31 00:13:40|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735560330000|2024-12-30 12:05:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735604030000|2024-12-31 00:13:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735560340000|2024-12-30 12:05:40|33.9|33.72|33.87|33.69|33.9|33.72|33.87|33.69|4
1735604040000|2024-12-31 00:14:00|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735560350000|2024-12-30 12:05:50|33.86|33.68|33.87|33.69|33.87|33.69|33.86|33.68|2
1735604050000|2024-12-31 00:14:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735560360000|2024-12-30 12:06:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735604060000|2024-12-31 00:14:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735560370000|2024-12-30 12:06:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735604070000|2024-12-31 00:14:30|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735560380000|2024-12-30 12:06:20|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735604080000|2024-12-31 00:14:40|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735560390000|2024-12-30 12:06:30|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735604090000|2024-12-31 00:14:50|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735560400000|2024-12-30 12:06:40|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735604100000|2024-12-31 00:15:00|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735560430000|2024-12-30 12:07:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735604110000|2024-12-31 00:15:10|33.14|32.96|33.15|32.97|33.15|32.97|33.13|32.95|4
1735560440000|2024-12-30 12:07:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735604120000|2024-12-31 00:15:20|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735560450000|2024-12-30 12:07:30|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735604130000|2024-12-31 00:15:30|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735560480000|2024-12-30 12:08:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735604140000|2024-12-31 00:15:40|33.14|32.96|33.13|32.95|33.15|32.97|33.12|32.94|5
1735560490000|2024-12-30 12:08:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735604150000|2024-12-31 00:15:50|33.12|32.94|33.12|32.94|33.12|32.94|33.11|32.93|3
1735560500000|2024-12-30 12:08:20|33.92|33.74|33.91|33.73|33.93|33.75|33.91|33.73|4
1735604160000|2024-12-31 00:16:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735560510000|2024-12-30 12:08:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735604170000|2024-12-31 00:16:10|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735560520000|2024-12-30 12:08:40|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|3
1735604190000|2024-12-31 00:16:30|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|2
1735560530000|2024-12-30 12:08:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735604200000|2024-12-31 00:16:40|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735560540000|2024-12-30 12:09:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735604210000|2024-12-31 00:16:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735560570000|2024-12-30 12:09:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735604220000|2024-12-31 00:17:00|33.08|32.9|33.08|32.9|33.09|32.91|33.08|32.9|3
1735560580000|2024-12-30 12:09:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735604230000|2024-12-31 00:17:10|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735560590000|2024-12-30 12:09:50|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735604240000|2024-12-31 00:17:20|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735560600000|2024-12-30 12:10:00|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|3
1735604250000|2024-12-31 00:17:30|33.09|32.91|33.07|32.89|33.09|32.91|33.07|32.89|3
1735560610000|2024-12-30 12:10:10|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735604260000|2024-12-31 00:17:40|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735560620000|2024-12-30 12:10:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735604300000|2024-12-31 00:18:20|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735560630000|2024-12-30 12:10:30|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|3
1735604310000|2024-12-31 00:18:30|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735560640000|2024-12-30 12:10:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735604320000|2024-12-31 00:18:40|33.03|32.85|33.03|32.85|33.04|32.86|33.03|32.85|3
1735560650000|2024-12-30 12:10:50|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735604340000|2024-12-31 00:19:00|33.02|32.84|33|32.82|33.02|32.84|33|32.82|3
1735560660000|2024-12-30 12:11:00|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735604350000|2024-12-31 00:19:10|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|4
1735560670000|2024-12-30 12:11:10|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735604360000|2024-12-31 00:19:20|32.99|32.81|33|32.82|33|32.82|32.99|32.81|2
1735560680000|2024-12-30 12:11:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735604370000|2024-12-31 00:19:30|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735560690000|2024-12-30 12:11:30|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735560700000|2024-12-30 12:11:40|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735604400000|2024-12-31 00:20:00|33.01|32.83|33.01|32.83|33.02|32.84|33.01|32.83|3
1735560710000|2024-12-30 12:11:50|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735604410000|2024-12-31 00:20:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735560720000|2024-12-30 12:12:00|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735604420000|2024-12-31 00:20:20|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735560740000|2024-12-30 12:12:20|33.88|33.7|33.9|33.72|33.9|33.72|33.88|33.7|2
1735604430000|2024-12-31 00:20:30|33.02|32.84|33.03|32.85|33.04|32.86|33.01|32.83|5
1735560760000|2024-12-30 12:12:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735604440000|2024-12-31 00:20:40|33.04|32.86|33.05|32.87|33.05|32.87|33.03|32.85|4
1735560780000|2024-12-30 12:13:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735604450000|2024-12-31 00:20:50|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735560810000|2024-12-30 12:13:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735604460000|2024-12-31 00:21:00|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735560820000|2024-12-30 12:13:40|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735604470000|2024-12-31 00:21:10|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735560840000|2024-12-30 12:14:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735604480000|2024-12-31 00:21:20|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735560850000|2024-12-30 12:14:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735604490000|2024-12-31 00:21:30|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735560880000|2024-12-30 12:14:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|4
1735604500000|2024-12-31 00:21:40|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735560900000|2024-12-30 12:15:00|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735604510000|2024-12-31 00:21:50|33.03|32.85|33.02|32.84|33.03|32.85|33.02|32.84|2
1735560910000|2024-12-30 12:15:10|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735604520000|2024-12-31 00:22:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|2
1735560930000|2024-12-30 12:15:30|33.88|33.7|33.91|33.73|33.91|33.73|33.87|33.69|6
1735604530000|2024-12-31 00:22:10|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|2
1735560970000|2024-12-30 12:16:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735604540000|2024-12-31 00:22:20|33.05|32.87|33.07|32.89|33.08|32.9|33.05|32.87|3
1735560980000|2024-12-30 12:16:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735604550000|2024-12-31 00:22:30|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735560990000|2024-12-30 12:16:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735604560000|2024-12-31 00:22:40|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735561000000|2024-12-30 12:16:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735604570000|2024-12-31 00:22:50|33.03|32.85|33.02|32.84|33.03|32.85|33.02|32.84|2
1735561010000|2024-12-30 12:16:50|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735604580000|2024-12-31 00:23:00|33.01|32.83|33.01|32.83|33.02|32.84|33|32.82|7
1735561020000|2024-12-30 12:17:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|5
1735604590000|2024-12-31 00:23:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735561040000|2024-12-30 12:17:20|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735604610000|2024-12-31 00:23:30|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735561050000|2024-12-30 12:17:30|33.94|33.76|33.96|33.78|33.96|33.78|33.94|33.76|7
1735604620000|2024-12-31 00:23:40|33.02|32.84|33.02|32.84|33.02|32.84|33.01|32.83|3
1735561070000|2024-12-30 12:17:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|4
1735604630000|2024-12-31 00:23:50|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735561080000|2024-12-30 12:18:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735604640000|2024-12-31 00:24:00|33.01|32.83|33.01|32.83|33.01|32.83|33|32.82|3
1735561090000|2024-12-30 12:18:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735604650000|2024-12-31 00:24:10|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735561100000|2024-12-30 12:18:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735604670000|2024-12-31 00:24:30|33.03|32.85|33.02|32.84|33.05|32.87|33.02|32.84|7
1735561110000|2024-12-30 12:18:30|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735604680000|2024-12-31 00:24:40|33.01|32.83|32.99|32.81|33.01|32.83|32.99|32.81|3
1735561120000|2024-12-30 12:18:40|33.91|33.73|33.95|33.77|33.95|33.77|33.91|33.73|4
1735561140000|2024-12-30 12:19:00|33.96|33.78|33.95|33.77|33.97|33.79|33.95|33.77|4
1735604700000|2024-12-31 00:25:00|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|3
1735561150000|2024-12-30 12:19:10|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735604710000|2024-12-31 00:25:10|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|6
1735561160000|2024-12-30 12:19:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735604730000|2024-12-31 00:25:30|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735561170000|2024-12-30 12:19:30|33.93|33.75|33.94|33.76|33.94|33.76|33.92|33.74|4
1735604740000|2024-12-31 00:25:40|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735561180000|2024-12-30 12:19:40|33.95|33.77|33.96|33.78|33.96|33.78|33.94|33.76|3
1735604750000|2024-12-31 00:25:50|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735604760000|2024-12-31 00:26:00|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|3
1735561200000|2024-12-30 12:20:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735604770000|2024-12-31 00:26:10|32.99|32.81|32.99|32.81|33|32.82|32.99|32.81|3
1735561210000|2024-12-30 12:20:10|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735604790000|2024-12-31 00:26:30|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|7
1735561220000|2024-12-30 12:20:20|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735604810000|2024-12-31 00:26:50|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735561230000|2024-12-30 12:20:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735604820000|2024-12-31 00:27:00|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735561240000|2024-12-30 12:20:40|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735604840000|2024-12-31 00:27:20|32.95|32.77|32.92|32.74|32.95|32.77|32.92|32.74|3
1735561250000|2024-12-30 12:20:50|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735604850000|2024-12-31 00:27:30|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735561260000|2024-12-30 12:21:00|34.03|33.85|34.04|33.86|34.05|33.87|34.03|33.85|5
1735604860000|2024-12-31 00:27:40|32.91|32.73|32.92|32.74|32.92|32.74|32.91|32.73|2
1735561270000|2024-12-30 12:21:10|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735604870000|2024-12-31 00:27:50|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735561280000|2024-12-30 12:21:20|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735604890000|2024-12-31 00:28:10|32.89|32.71|32.89|32.71|32.9|32.72|32.89|32.71|3
1735561290000|2024-12-30 12:21:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735604900000|2024-12-31 00:28:20|32.9|32.72|32.9|32.72|32.9|32.72|32.89|32.71|5
1735561300000|2024-12-30 12:21:40|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735604910000|2024-12-31 00:28:30|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735561310000|2024-12-30 12:21:50|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|3
1735604940000|2024-12-31 00:29:00|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735561320000|2024-12-30 12:22:00|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735604950000|2024-12-31 00:29:10|32.92|32.74|32.93|32.75|32.93|32.75|32.91|32.73|4
1735561330000|2024-12-30 12:22:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735604960000|2024-12-31 00:29:20|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735561340000|2024-12-30 12:22:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735604970000|2024-12-31 00:29:30|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|4
1735561350000|2024-12-30 12:22:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735604980000|2024-12-31 00:29:40|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735561360000|2024-12-30 12:22:40|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735604990000|2024-12-31 00:29:50|32.97|32.79|32.96|32.78|32.97|32.79|32.96|32.78|2
1735561370000|2024-12-30 12:22:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|8
1735605000000|2024-12-31 00:30:00|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735561380000|2024-12-30 12:23:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735605010000|2024-12-31 00:30:10|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735561390000|2024-12-30 12:23:10|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735605030000|2024-12-31 00:30:30|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735561400000|2024-12-30 12:23:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735605050000|2024-12-31 00:30:50|32.97|32.79|32.97|32.79|32.97|32.79|32.96|32.78|3
1735561410000|2024-12-30 12:23:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735605060000|2024-12-31 00:31:00|32.95|32.77|32.92|32.74|32.95|32.77|32.92|32.74|4
1735561420000|2024-12-30 12:23:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735605070000|2024-12-31 00:31:10|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735561430000|2024-12-30 12:23:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735605080000|2024-12-31 00:31:20|32.91|32.73|32.89|32.71|32.91|32.73|32.89|32.71|3
1735561450000|2024-12-30 12:24:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735605090000|2024-12-31 00:31:30|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735561460000|2024-12-30 12:24:20|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|4
1735605120000|2024-12-31 00:32:00|32.88|32.7|32.87|32.69|32.88|32.7|32.87|32.69|2
1735561480000|2024-12-30 12:24:40|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735605150000|2024-12-31 00:32:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735561490000|2024-12-30 12:24:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735605160000|2024-12-31 00:32:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735561510000|2024-12-30 12:25:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735605180000|2024-12-31 00:33:00|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735561520000|2024-12-30 12:25:20|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735605220000|2024-12-31 00:33:40|32.85|32.67|32.86|32.68|32.87|32.69|32.85|32.67|6
1735561530000|2024-12-30 12:25:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735605230000|2024-12-31 00:33:50|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735561540000|2024-12-30 12:25:40|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735605240000|2024-12-31 00:34:00|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735561550000|2024-12-30 12:25:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735605260000|2024-12-31 00:34:20|32.87|32.69|32.87|32.69|32.87|32.69|32.86|32.68|3
1735561560000|2024-12-30 12:26:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735605270000|2024-12-31 00:34:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735561570000|2024-12-30 12:26:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735605280000|2024-12-31 00:34:40|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735561600000|2024-12-30 12:26:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735605300000|2024-12-31 00:35:00|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|4
1735561610000|2024-12-30 12:26:50|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735605310000|2024-12-31 00:35:10|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735561620000|2024-12-30 12:27:00|34.11|33.93|34.13|33.95|34.14|33.96|34.11|33.93|5
1735605320000|2024-12-31 00:35:20|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735561630000|2024-12-30 12:27:10|34.14|33.96|34.14|33.96|34.15|33.97|34.13|33.95|5
1735605330000|2024-12-31 00:35:30|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|2
1735561640000|2024-12-30 12:27:20|34.15|33.97|34.12|33.94|34.15|33.97|34.12|33.94|4
1735605340000|2024-12-31 00:35:40|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735561650000|2024-12-30 12:27:30|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735605360000|2024-12-31 00:36:00|32.87|32.69|32.88|32.7|32.88|32.7|32.87|32.69|2
1735561660000|2024-12-30 12:27:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735605370000|2024-12-31 00:36:10|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735561670000|2024-12-30 12:27:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735605380000|2024-12-31 00:36:20|32.87|32.69|32.87|32.69|32.88|32.7|32.87|32.69|3
1735561680000|2024-12-30 12:28:00|34.12|33.94|34.11|33.93|34.13|33.95|34.11|33.93|4
1735605390000|2024-12-31 00:36:30|32.86|32.68|32.86|32.68|32.86|32.68|32.85|32.67|3
1735561690000|2024-12-30 12:28:10|34.1|33.92|34.07|33.89|34.1|33.92|34.07|33.89|4
1735605400000|2024-12-31 00:36:40|32.85|32.67|32.86|32.68|32.87|32.69|32.85|32.67|4
1735561700000|2024-12-30 12:28:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735605420000|2024-12-31 00:37:00|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735561710000|2024-12-30 12:28:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735605430000|2024-12-31 00:37:10|32.91|32.73|32.92|32.74|32.93|32.75|32.91|32.73|8
1735561730000|2024-12-30 12:28:50|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|4
1735605440000|2024-12-31 00:37:20|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|3
1735561740000|2024-12-30 12:29:00|34.1|33.92|34.1|33.92|34.11|33.93|34.1|33.92|3
1735605450000|2024-12-31 00:37:30|32.95|32.77|32.95|32.77|32.96|32.78|32.95|32.77|3
1735561750000|2024-12-30 12:29:10|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735605460000|2024-12-31 00:37:40|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735561760000|2024-12-30 12:29:20|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735605470000|2024-12-31 00:37:50|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|3
1735561770000|2024-12-30 12:29:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735605480000|2024-12-31 00:38:00|32.92|32.74|32.9|32.72|32.92|32.74|32.9|32.72|3
1735561780000|2024-12-30 12:29:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735605500000|2024-12-31 00:38:20|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735605510000|2024-12-31 00:38:30|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735561800000|2024-12-30 12:30:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735605520000|2024-12-31 00:38:40|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735561810000|2024-12-30 12:30:10|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735605530000|2024-12-31 00:38:50|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735561820000|2024-12-30 12:30:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735605540000|2024-12-31 00:39:00|32.92|32.74|32.92|32.74|32.93|32.75|32.92|32.74|3
1735561830000|2024-12-30 12:30:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735605550000|2024-12-31 00:39:10|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735561840000|2024-12-30 12:30:40|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|5
1735605560000|2024-12-31 00:39:20|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|4
1735561850000|2024-12-30 12:30:50|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735605570000|2024-12-31 00:39:30|32.92|32.74|32.92|32.74|32.93|32.75|32.91|32.73|7
1735561860000|2024-12-30 12:31:00|34|33.82|34.02|33.84|34.02|33.84|34|33.82|2
1735605580000|2024-12-31 00:39:40|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735561870000|2024-12-30 12:31:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735605590000|2024-12-31 00:39:50|32.93|32.75|32.93|32.75|32.93|32.75|32.92|32.74|3
1735561880000|2024-12-30 12:31:20|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|2
1735605600000|2024-12-31 00:40:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735561890000|2024-12-30 12:31:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735605610000|2024-12-31 00:40:10|32.95|32.77|32.97|32.79|32.97|32.79|32.95|32.77|5
1735561900000|2024-12-30 12:31:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735605630000|2024-12-31 00:40:30|32.98|32.8|32.94|32.76|32.98|32.8|32.94|32.76|4
1735561910000|2024-12-30 12:31:50|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735605640000|2024-12-31 00:40:40|32.93|32.75|32.94|32.76|32.94|32.76|32.93|32.75|2
1735561920000|2024-12-30 12:32:00|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735605650000|2024-12-31 00:40:50|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|5
1735561940000|2024-12-30 12:32:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735605660000|2024-12-31 00:41:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735561950000|2024-12-30 12:32:30|34.04|33.86|34.01|33.83|34.04|33.86|34.01|33.83|4
1735605670000|2024-12-31 00:41:10|32.95|32.77|32.95|32.77|32.95|32.77|32.95|32.77|1
1735561960000|2024-12-30 12:32:40|34|33.82|33.96|33.78|34|33.82|33.96|33.78|5
1735605690000|2024-12-31 00:41:30|32.96|32.78|32.98|32.8|32.98|32.8|32.96|32.78|3
1735561970000|2024-12-30 12:32:50|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735605710000|2024-12-31 00:41:50|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|2
1735561980000|2024-12-30 12:33:00|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735605730000|2024-12-31 00:42:10|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735561990000|2024-12-30 12:33:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735605740000|2024-12-31 00:42:20|32.96|32.78|32.98|32.8|32.98|32.8|32.96|32.78|3
1735562000000|2024-12-30 12:33:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735605750000|2024-12-31 00:42:30|32.97|32.79|32.97|32.79|32.98|32.8|32.97|32.79|3
1735562010000|2024-12-30 12:33:30|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|3
1735605770000|2024-12-31 00:42:50|32.98|32.8|32.98|32.8|32.98|32.8|32.97|32.79|3
1735562020000|2024-12-30 12:33:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735605780000|2024-12-31 00:43:00|32.99|32.81|32.99|32.81|32.99|32.81|32.98|32.8|3
1735562030000|2024-12-30 12:33:50|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735605790000|2024-12-31 00:43:10|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735562040000|2024-12-30 12:34:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735605800000|2024-12-31 00:43:20|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735562050000|2024-12-30 12:34:10|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735605810000|2024-12-31 00:43:30|33|32.82|33|32.82|33|32.82|33|32.82|1
1735562060000|2024-12-30 12:34:20|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735605820000|2024-12-31 00:43:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735562080000|2024-12-30 12:34:40|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735605830000|2024-12-31 00:43:50|33|32.82|33|32.82|33|32.82|33|32.82|1
1735562090000|2024-12-30 12:34:50|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735605840000|2024-12-31 00:44:00|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|2
1735562100000|2024-12-30 12:35:00|33.91|33.73|33.88|33.7|33.91|33.73|33.88|33.7|4
1735605850000|2024-12-31 00:44:10|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|2
1735562110000|2024-12-30 12:35:10|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735605920000|2024-12-31 00:45:20|32.99|32.81|33|32.82|33|32.82|32.99|32.81|2
1735562120000|2024-12-30 12:35:20|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735605930000|2024-12-31 00:45:30|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735562130000|2024-12-30 12:35:30|33.87|33.69|33.86|33.68|33.88|33.7|33.86|33.68|4
1735605940000|2024-12-31 00:45:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735562140000|2024-12-30 12:35:40|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735605950000|2024-12-31 00:45:50|33.03|32.85|33.04|32.86|33.04|32.86|33.03|32.85|2
1735562150000|2024-12-30 12:35:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735605960000|2024-12-31 00:46:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|2
1735562160000|2024-12-30 12:36:00|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735605970000|2024-12-31 00:46:10|33.05|32.87|33.06|32.88|33.06|32.88|33.05|32.87|2
1735562170000|2024-12-30 12:36:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735605980000|2024-12-31 00:46:20|33.07|32.89|33.09|32.91|33.09|32.91|33.07|32.89|3
1735562190000|2024-12-30 12:36:30|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735605990000|2024-12-31 00:46:30|33.08|32.9|33.06|32.88|33.08|32.9|33.06|32.88|3
1735562200000|2024-12-30 12:36:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735606000000|2024-12-31 00:46:40|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|4
1735562220000|2024-12-30 12:37:00|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735606010000|2024-12-31 00:46:50|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735562240000|2024-12-30 12:37:20|33.8|33.62|33.8|33.62|33.8|33.62|33.79|33.61|3
1735606020000|2024-12-31 00:47:00|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735562260000|2024-12-30 12:37:40|33.81|33.63|33.79|33.61|33.81|33.63|33.79|33.61|5
1735606030000|2024-12-31 00:47:10|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735562270000|2024-12-30 12:37:50|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|2
1735606040000|2024-12-31 00:47:20|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735562280000|2024-12-30 12:38:00|33.83|33.65|33.8|33.62|33.83|33.65|33.8|33.62|6
1735606060000|2024-12-31 00:47:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735562290000|2024-12-30 12:38:10|33.79|33.61|33.81|33.63|33.81|33.63|33.79|33.61|3
1735606080000|2024-12-31 00:48:00|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735562300000|2024-12-30 12:38:20|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735606090000|2024-12-31 00:48:10|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735562310000|2024-12-30 12:38:30|33.79|33.61|33.79|33.61|33.8|33.62|33.79|33.61|3
1735606100000|2024-12-31 00:48:20|32.97|32.79|32.95|32.77|32.97|32.79|32.95|32.77|3
1735562320000|2024-12-30 12:38:40|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735606110000|2024-12-31 00:48:30|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|4
1735562340000|2024-12-30 12:39:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735606120000|2024-12-31 00:48:40|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735562350000|2024-12-30 12:39:10|33.8|33.62|33.8|33.62|33.8|33.62|33.8|33.62|1
1735606130000|2024-12-31 00:48:50|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735562370000|2024-12-30 12:39:30|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735606140000|2024-12-31 00:49:00|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735562380000|2024-12-30 12:39:40|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735606150000|2024-12-31 00:49:10|32.95|32.77|32.95|32.77|32.96|32.78|32.94|32.76|5
1735562390000|2024-12-30 12:39:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735606170000|2024-12-31 00:49:30|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735562400000|2024-12-30 12:40:00|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735606180000|2024-12-31 00:49:40|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|3
1735562410000|2024-12-30 12:40:10|33.85|33.67|33.83|33.65|33.85|33.67|33.83|33.65|2
1735606200000|2024-12-31 00:50:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735562420000|2024-12-30 12:40:20|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735606210000|2024-12-31 00:50:10|32.9|32.72|32.91|32.73|32.91|32.73|32.9|32.72|2
1735562460000|2024-12-30 12:41:00|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735606220000|2024-12-31 00:50:20|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735562470000|2024-12-30 12:41:10|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735606230000|2024-12-31 00:50:30|32.91|32.73|32.9|32.72|32.92|32.74|32.9|32.72|4
1735562480000|2024-12-30 12:41:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735606240000|2024-12-31 00:50:40|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|4
1735562490000|2024-12-30 12:41:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|4
1735606260000|2024-12-31 00:51:00|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735562500000|2024-12-30 12:41:40|33.88|33.7|33.87|33.69|33.88|33.7|33.86|33.68|4
1735606270000|2024-12-31 00:51:10|32.88|32.7|32.86|32.68|32.88|32.7|32.86|32.68|3
1735562520000|2024-12-30 12:42:00|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735606280000|2024-12-31 00:51:20|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735562530000|2024-12-30 12:42:10|33.86|33.68|33.86|33.68|33.86|33.68|33.85|33.67|3
1735606290000|2024-12-31 00:51:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735562540000|2024-12-30 12:42:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735606300000|2024-12-31 00:51:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735562560000|2024-12-30 12:42:40|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735606360000|2024-12-31 00:52:40|32.86|32.68|32.88|32.7|32.88|32.7|32.86|32.68|3
1735562580000|2024-12-30 12:43:00|33.86|33.68|33.86|33.68|33.87|33.69|33.85|33.67|5
1735606370000|2024-12-31 00:52:50|32.87|32.69|32.87|32.69|32.88|32.7|32.87|32.69|3
1735562590000|2024-12-30 12:43:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735606380000|2024-12-31 00:53:00|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735562600000|2024-12-30 12:43:20|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|3
1735606400000|2024-12-31 00:53:20|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735562610000|2024-12-30 12:43:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735606420000|2024-12-31 00:53:40|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735562630000|2024-12-30 12:43:50|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|5
1735606450000|2024-12-31 00:54:10|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735562650000|2024-12-30 12:44:10|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735606460000|2024-12-31 00:54:20|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735562660000|2024-12-30 12:44:20|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735562680000|2024-12-30 12:44:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735606510000|2024-12-31 00:55:10|32.79|32.61|32.76|32.58|32.8|32.62|32.76|32.58|7
1735562700000|2024-12-30 12:45:00|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735606520000|2024-12-31 00:55:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|4
1735562710000|2024-12-30 12:45:10|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735606530000|2024-12-31 00:55:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735562720000|2024-12-30 12:45:20|33.86|33.68|33.88|33.7|33.88|33.7|33.85|33.67|4
1735606540000|2024-12-31 00:55:40|32.76|32.58|32.77|32.59|32.78|32.6|32.76|32.58|3
1735562730000|2024-12-30 12:45:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735606550000|2024-12-31 00:55:50|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|7
1735562740000|2024-12-30 12:45:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735606560000|2024-12-31 00:56:00|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735562750000|2024-12-30 12:45:50|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735606570000|2024-12-31 00:56:10|32.79|32.61|32.77|32.59|32.79|32.61|32.77|32.59|3
1735562760000|2024-12-30 12:46:00|33.89|33.71|33.9|33.72|33.91|33.73|33.89|33.71|6
1735606580000|2024-12-31 00:56:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735562790000|2024-12-30 12:46:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735606590000|2024-12-31 00:56:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735562820000|2024-12-30 12:47:00|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735606600000|2024-12-31 00:56:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735562830000|2024-12-30 12:47:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735606610000|2024-12-31 00:56:50|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735562900000|2024-12-30 12:48:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735606620000|2024-12-31 00:57:00|32.76|32.58|32.76|32.58|32.76|32.58|32.75|32.57|3
1735562910000|2024-12-30 12:48:30|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735606630000|2024-12-31 00:57:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735562930000|2024-12-30 12:48:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735606640000|2024-12-31 00:57:20|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735562940000|2024-12-30 12:49:00|33.9|33.72|33.89|33.71|33.91|33.73|33.89|33.71|4
1735606650000|2024-12-31 00:57:30|32.76|32.58|32.76|32.58|32.77|32.59|32.75|32.57|5
1735562990000|2024-12-30 12:49:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735606660000|2024-12-31 00:57:40|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735563000000|2024-12-30 12:50:00|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735606670000|2024-12-31 00:57:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735563010000|2024-12-30 12:50:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735606690000|2024-12-31 00:58:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735563020000|2024-12-30 12:50:20|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735606700000|2024-12-31 00:58:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735563030000|2024-12-30 12:50:30|33.88|33.7|33.87|33.69|33.89|33.71|33.87|33.69|4
1735606800000|2024-12-31 01:00:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735563040000|2024-12-30 12:50:40|33.86|33.68|33.84|33.66|33.86|33.68|33.84|33.66|5
1735606840000|2024-12-31 01:00:40|32.77|32.59|32.77|32.59|32.78|32.6|32.77|32.59|5
1735563050000|2024-12-30 12:50:50|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735606850000|2024-12-31 01:00:50|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735563060000|2024-12-30 12:51:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735606860000|2024-12-31 01:01:00|32.8|32.62|32.8|32.62|32.81|32.63|32.8|32.62|3
1735563070000|2024-12-30 12:51:10|33.87|33.69|33.85|33.67|33.87|33.69|33.85|33.67|3
1735606870000|2024-12-31 01:01:10|32.79|32.61|32.79|32.61|32.79|32.61|32.78|32.6|5
1735563080000|2024-12-30 12:51:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735606880000|2024-12-31 01:01:20|32.78|32.6|32.77|32.59|32.79|32.61|32.77|32.59|4
1735563090000|2024-12-30 12:51:30|33.85|33.67|33.81|33.63|33.85|33.67|33.81|33.63|7
1735606890000|2024-12-31 01:01:30|32.78|32.6|32.78|32.6|32.78|32.6|32.77|32.59|3
1735563100000|2024-12-30 12:51:40|33.8|33.62|33.78|33.6|33.8|33.62|33.78|33.6|3
1735606900000|2024-12-31 01:01:40|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735563110000|2024-12-30 12:51:50|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735606910000|2024-12-31 01:01:50|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735563120000|2024-12-30 12:52:00|33.76|33.58|33.76|33.58|33.76|33.58|33.75|33.57|3
1735606930000|2024-12-31 01:02:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735563140000|2024-12-30 12:52:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735606960000|2024-12-31 01:02:40|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735563150000|2024-12-30 12:52:30|33.74|33.56|33.72|33.54|33.74|33.56|33.72|33.54|3
1735606970000|2024-12-31 01:02:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735563200000|2024-12-30 12:53:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735607010000|2024-12-31 01:03:30|32.76|32.58|32.76|32.58|32.76|32.58|32.75|32.57|3
1735563210000|2024-12-30 12:53:30|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735607020000|2024-12-31 01:03:40|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735563220000|2024-12-30 12:53:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735607030000|2024-12-31 01:03:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735563230000|2024-12-30 12:53:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735607040000|2024-12-31 01:04:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735563240000|2024-12-30 12:54:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735607060000|2024-12-31 01:04:20|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735563250000|2024-12-30 12:54:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735607070000|2024-12-31 01:04:30|32.72|32.54|32.7|32.52|32.72|32.54|32.7|32.52|3
1735563260000|2024-12-30 12:54:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735607080000|2024-12-31 01:04:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735563300000|2024-12-30 12:55:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735607090000|2024-12-31 01:04:50|32.72|32.54|32.74|32.56|32.74|32.56|32.72|32.54|3
1735563320000|2024-12-30 12:55:20|33.74|33.56|33.77|33.59|33.77|33.59|33.73|33.55|5
1735607100000|2024-12-31 01:05:00|32.73|32.55|32.7|32.52|32.73|32.55|32.7|32.52|4
1735563330000|2024-12-30 12:55:30|33.78|33.6|33.81|33.63|33.81|33.63|33.78|33.6|4
1735607210000|2024-12-31 01:06:50|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735563340000|2024-12-30 12:55:40|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735607240000|2024-12-31 01:07:20|32.66|32.48|32.63|32.45|32.66|32.48|32.63|32.45|3
1735563350000|2024-12-30 12:55:50|33.82|33.64|33.78|33.6|33.82|33.64|33.78|33.6|5
1735607280000|2024-12-31 01:08:00|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735563360000|2024-12-30 12:56:00|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735607290000|2024-12-31 01:08:10|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735563380000|2024-12-30 12:56:20|33.75|33.57|33.75|33.57|33.75|33.57|33.74|33.56|5
1735607310000|2024-12-31 01:08:30|32.62|32.44|32.68|32.5|32.68|32.5|32.62|32.44|9
1735563390000|2024-12-30 12:56:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|4
1735607320000|2024-12-31 01:08:40|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|3
1735563400000|2024-12-30 12:56:40|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735607330000|2024-12-31 01:08:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735563410000|2024-12-30 12:56:50|33.74|33.56|33.76|33.58|33.76|33.58|33.74|33.56|3
1735607340000|2024-12-31 01:09:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735563420000|2024-12-30 12:57:00|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735607360000|2024-12-31 01:09:20|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735563430000|2024-12-30 12:57:10|33.73|33.55|33.74|33.56|33.74|33.56|33.73|33.55|2
1735607370000|2024-12-31 01:09:30|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|4
1735563440000|2024-12-30 12:57:20|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735607380000|2024-12-31 01:09:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735563450000|2024-12-30 12:57:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735607400000|2024-12-31 01:10:00|32.66|32.48|32.64|32.46|32.66|32.48|32.64|32.46|3
1735563480000|2024-12-30 12:58:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735607410000|2024-12-31 01:10:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735563490000|2024-12-30 12:58:10|33.75|33.57|33.77|33.59|33.77|33.59|33.75|33.57|3
1735607420000|2024-12-31 01:10:20|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735563500000|2024-12-30 12:58:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735607430000|2024-12-31 01:10:30|32.64|32.46|32.64|32.46|32.64|32.46|32.63|32.45|3
1735563510000|2024-12-30 12:58:30|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735607460000|2024-12-31 01:11:00|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735563520000|2024-12-30 12:58:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735607490000|2024-12-31 01:11:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735563530000|2024-12-30 12:58:50|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735607500000|2024-12-31 01:11:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735563540000|2024-12-30 12:59:00|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735607510000|2024-12-31 01:11:50|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735563550000|2024-12-30 12:59:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|4
1735607540000|2024-12-31 01:12:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735563570000|2024-12-30 12:59:30|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735607580000|2024-12-31 01:13:00|32.64|32.46|32.66|32.48|32.66|32.48|32.64|32.46|3
1735563580000|2024-12-30 12:59:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735607590000|2024-12-31 01:13:10|32.67|32.49|32.65|32.47|32.67|32.49|32.65|32.47|3
1735563600000|2024-12-30 13:00:00|33.76|33.58|33.78|33.6|33.78|33.6|33.76|33.58|3
1735607600000|2024-12-31 01:13:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735563610000|2024-12-30 13:00:10|33.8|33.62|33.82|33.64|33.83|33.65|33.78|33.6|7
1735607610000|2024-12-31 01:13:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735563620000|2024-12-30 13:00:20|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735607620000|2024-12-31 01:13:40|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735563630000|2024-12-30 13:00:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735607640000|2024-12-31 01:14:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735563640000|2024-12-30 13:00:40|33.86|33.68|33.88|33.7|33.88|33.7|33.86|33.68|3
1735607650000|2024-12-31 01:14:10|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735563650000|2024-12-30 13:00:50|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735607660000|2024-12-31 01:14:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735563660000|2024-12-30 13:01:00|33.89|33.71|33.86|33.68|33.89|33.71|33.86|33.68|4
1735607670000|2024-12-31 01:14:30|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|4
1735563670000|2024-12-30 13:01:10|33.87|33.69|33.9|33.72|33.9|33.72|33.87|33.69|4
1735607680000|2024-12-31 01:14:40|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735563680000|2024-12-30 13:01:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735607690000|2024-12-31 01:14:50|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735563700000|2024-12-30 13:01:40|33.9|33.72|33.87|33.69|33.9|33.72|33.87|33.69|6
1735607700000|2024-12-31 01:15:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735563710000|2024-12-30 13:01:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735607710000|2024-12-31 01:15:10|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|4
1735563720000|2024-12-30 13:02:00|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|4
1735607720000|2024-12-31 01:15:20|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735563730000|2024-12-30 13:02:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735607740000|2024-12-31 01:15:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735563740000|2024-12-30 13:02:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735607780000|2024-12-31 01:16:20|32.63|32.45|32.65|32.47|32.65|32.47|32.63|32.45|3
1735563760000|2024-12-30 13:02:40|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735607790000|2024-12-31 01:16:30|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|4
1735563770000|2024-12-30 13:02:50|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735607800000|2024-12-31 01:16:40|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735563780000|2024-12-30 13:03:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735607820000|2024-12-31 01:17:00|32.7|32.52|32.71|32.53|32.72|32.54|32.7|32.52|4
1735563790000|2024-12-30 13:03:10|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735607830000|2024-12-31 01:17:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735563800000|2024-12-30 13:03:20|33.86|33.68|33.85|33.67|33.87|33.69|33.85|33.67|4
1735607840000|2024-12-31 01:17:20|32.7|32.52|32.68|32.5|32.7|32.52|32.68|32.5|3
1735563810000|2024-12-30 13:03:30|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|4
1735607850000|2024-12-31 01:17:30|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735563840000|2024-12-30 13:04:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735607860000|2024-12-31 01:17:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735563870000|2024-12-30 13:04:30|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735607870000|2024-12-31 01:17:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735563880000|2024-12-30 13:04:40|33.88|33.7|33.86|33.68|33.88|33.7|33.86|33.68|3
1735607890000|2024-12-31 01:18:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735563890000|2024-12-30 13:04:50|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735607900000|2024-12-31 01:18:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735563900000|2024-12-30 13:05:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735607910000|2024-12-31 01:18:30|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735563910000|2024-12-30 13:05:10|33.84|33.66|33.83|33.65|33.84|33.66|33.82|33.64|6
1735607920000|2024-12-31 01:18:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|4
1735563920000|2024-12-30 13:05:20|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735607930000|2024-12-31 01:18:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735563930000|2024-12-30 13:05:30|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735607940000|2024-12-31 01:19:00|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735563940000|2024-12-30 13:05:40|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735607950000|2024-12-31 01:19:10|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735563950000|2024-12-30 13:05:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735607960000|2024-12-31 01:19:20|32.73|32.55|32.69|32.51|32.73|32.55|32.69|32.51|5
1735563960000|2024-12-30 13:06:00|33.8|33.62|33.8|33.62|33.81|33.63|33.8|33.62|3
1735607980000|2024-12-31 01:19:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735563970000|2024-12-30 13:06:10|33.81|33.63|33.83|33.65|33.83|33.65|33.81|33.63|3
1735607990000|2024-12-31 01:19:50|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735563980000|2024-12-30 13:06:20|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735563990000|2024-12-30 13:06:30|33.79|33.61|33.77|33.59|33.79|33.61|33.77|33.59|3
1735608000000|2024-12-31 01:20:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735564000000|2024-12-30 13:06:40|33.76|33.58|33.74|33.56|33.76|33.58|33.74|33.56|3
1735608030000|2024-12-31 01:20:30|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735564010000|2024-12-30 13:06:50|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735608040000|2024-12-31 01:20:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735564020000|2024-12-30 13:07:00|33.75|33.57|33.74|33.56|33.75|33.57|33.73|33.55|4
1735608050000|2024-12-31 01:20:50|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|5
1735564030000|2024-12-30 13:07:10|33.73|33.55|33.74|33.56|33.75|33.57|33.73|33.55|4
1735608060000|2024-12-31 01:21:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735564040000|2024-12-30 13:07:20|33.75|33.57|33.75|33.57|33.75|33.57|33.74|33.56|3
1735608070000|2024-12-31 01:21:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735564050000|2024-12-30 13:07:30|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735608080000|2024-12-31 01:21:20|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735564060000|2024-12-30 13:07:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735608090000|2024-12-31 01:21:30|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735564070000|2024-12-30 13:07:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735608140000|2024-12-31 01:22:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735564080000|2024-12-30 13:08:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735608150000|2024-12-31 01:22:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735564090000|2024-12-30 13:08:10|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735608160000|2024-12-31 01:22:40|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735564100000|2024-12-30 13:08:20|33.75|33.57|33.75|33.57|33.76|33.58|33.74|33.56|5
1735608170000|2024-12-31 01:22:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735564110000|2024-12-30 13:08:30|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735608180000|2024-12-31 01:23:00|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735564120000|2024-12-30 13:08:40|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735608200000|2024-12-31 01:23:20|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735564130000|2024-12-30 13:08:50|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735608220000|2024-12-31 01:23:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735564140000|2024-12-30 13:09:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|4
1735608240000|2024-12-31 01:24:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735564150000|2024-12-30 13:09:10|33.71|33.53|33.7|33.52|33.72|33.54|33.7|33.52|4
1735608250000|2024-12-31 01:24:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735564170000|2024-12-30 13:09:30|33.71|33.53|33.73|33.55|33.73|33.55|33.71|33.53|3
1735608260000|2024-12-31 01:24:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735564180000|2024-12-30 13:09:40|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735608270000|2024-12-31 01:24:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735564190000|2024-12-30 13:09:50|33.72|33.54|33.72|33.54|33.72|33.54|33.71|33.53|3
1735564200000|2024-12-30 13:10:00|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735608280000|2024-12-31 01:24:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735564220000|2024-12-30 13:10:20|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735608290000|2024-12-31 01:24:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735564230000|2024-12-30 13:10:30|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735608300000|2024-12-31 01:25:00|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735564240000|2024-12-30 13:10:40|33.68|33.5|33.68|33.5|33.69|33.51|33.68|33.5|3
1735608320000|2024-12-31 01:25:20|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735564250000|2024-12-30 13:10:50|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735608330000|2024-12-31 01:25:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735564270000|2024-12-30 13:11:10|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735608340000|2024-12-31 01:25:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735564290000|2024-12-30 13:11:30|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735608360000|2024-12-31 01:26:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735564320000|2024-12-30 13:12:00|33.66|33.48|33.65|33.47|33.66|33.48|33.65|33.47|2
1735608370000|2024-12-31 01:26:10|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|5
1735564330000|2024-12-30 13:12:10|33.64|33.46|33.65|33.47|33.65|33.47|33.64|33.46|4
1735608390000|2024-12-31 01:26:30|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735564340000|2024-12-30 13:12:20|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735608400000|2024-12-31 01:26:40|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735564360000|2024-12-30 13:12:40|33.65|33.47|33.64|33.46|33.65|33.47|33.64|33.46|2
1735608410000|2024-12-31 01:26:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735564370000|2024-12-30 13:12:50|33.65|33.47|33.65|33.47|33.65|33.47|33.65|33.47|1
1735608420000|2024-12-31 01:27:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735564380000|2024-12-30 13:13:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735608440000|2024-12-31 01:27:20|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735564390000|2024-12-30 13:13:10|33.67|33.49|33.68|33.5|33.68|33.5|33.67|33.49|2
1735608450000|2024-12-31 01:27:30|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735564400000|2024-12-30 13:13:20|33.67|33.49|33.66|33.48|33.67|33.49|33.66|33.48|2
1735608470000|2024-12-31 01:27:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735564410000|2024-12-30 13:13:30|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|3
1735608480000|2024-12-31 01:28:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735564420000|2024-12-30 13:13:40|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735608490000|2024-12-31 01:28:10|32.62|32.44|32.62|32.44|32.63|32.45|32.62|32.44|3
1735564430000|2024-12-30 13:13:50|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735608500000|2024-12-31 01:28:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735564450000|2024-12-30 13:14:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735608510000|2024-12-31 01:28:30|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735564520000|2024-12-30 13:15:20|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735608520000|2024-12-31 01:28:40|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735564540000|2024-12-30 13:15:40|33.55|33.37|33.55|33.37|33.55|33.37|33.53|33.35|5
1735608530000|2024-12-31 01:28:50|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735564550000|2024-12-30 13:15:50|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735608560000|2024-12-31 01:29:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735564560000|2024-12-30 13:16:00|33.53|33.35|33.51|33.33|33.53|33.35|33.51|33.33|3
1735608570000|2024-12-31 01:29:30|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|4
1735564570000|2024-12-30 13:16:10|33.5|33.32|33.48|33.3|33.5|33.32|33.48|33.3|3
1735608580000|2024-12-31 01:29:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735564580000|2024-12-30 13:16:20|33.49|33.31|33.51|33.33|33.51|33.33|33.49|33.31|3
1735608600000|2024-12-31 01:30:00|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735564590000|2024-12-30 13:16:30|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|2
1735608620000|2024-12-31 01:30:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735564600000|2024-12-30 13:16:40|33.53|33.35|33.5|33.32|33.53|33.35|33.5|33.32|4
1735608630000|2024-12-31 01:30:30|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735564610000|2024-12-30 13:16:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735608640000|2024-12-31 01:30:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735564630000|2024-12-30 13:17:10|33.5|33.32|33.49|33.31|33.5|33.32|33.48|33.3|4
1735608650000|2024-12-31 01:30:50|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|4
1735564640000|2024-12-30 13:17:20|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735608660000|2024-12-31 01:31:00|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735564650000|2024-12-30 13:17:30|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735608670000|2024-12-31 01:31:10|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735564660000|2024-12-30 13:17:40|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735608700000|2024-12-31 01:31:40|32.57|32.39|32.54|32.36|32.57|32.39|32.54|32.36|3
1735564720000|2024-12-30 13:18:40|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735608720000|2024-12-31 01:32:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735564760000|2024-12-30 13:19:20|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735608730000|2024-12-31 01:32:10|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735564770000|2024-12-30 13:19:30|33.46|33.28|33.46|33.28|33.47|33.29|33.46|33.28|3
1735608750000|2024-12-31 01:32:30|32.51|32.33|32.49|32.31|32.51|32.33|32.48|32.3|6
1735564780000|2024-12-30 13:19:40|33.45|33.27|33.46|33.28|33.47|33.29|33.45|33.27|4
1735608760000|2024-12-31 01:32:40|32.48|32.3|32.51|32.33|32.51|32.33|32.48|32.3|3
1735564790000|2024-12-30 13:19:50|33.45|33.27|33.45|33.27|33.46|33.28|33.45|33.27|5
1735608770000|2024-12-31 01:32:50|32.52|32.34|32.56|32.38|32.56|32.38|32.52|32.34|4
1735564800000|2024-12-30 13:20:00|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735608780000|2024-12-31 01:33:00|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735608790000|2024-12-31 01:33:10|32.57|32.39|32.54|32.36|32.57|32.39|32.54|32.36|6
1735564810000|2024-12-30 13:20:10|33.48|33.3|33.5|33.32|33.5|33.32|33.48|33.3|3
1735608800000|2024-12-31 01:33:20|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|2
1735564820000|2024-12-30 13:20:20|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735608810000|2024-12-31 01:33:30|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|2
1735564830000|2024-12-30 13:20:30|33.48|33.3|33.47|33.29|33.48|33.3|33.47|33.29|2
1735608820000|2024-12-31 01:33:40|32.57|32.39|32.55|32.37|32.57|32.39|32.55|32.37|3
1735564840000|2024-12-30 13:20:40|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735608830000|2024-12-31 01:33:50|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735564860000|2024-12-30 13:21:00|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|4
1735608840000|2024-12-31 01:34:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735564870000|2024-12-30 13:21:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735608850000|2024-12-31 01:34:10|32.54|32.36|32.55|32.37|32.56|32.38|32.54|32.36|4
1735564880000|2024-12-30 13:21:20|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735608860000|2024-12-31 01:34:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735564910000|2024-12-30 13:21:50|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735608870000|2024-12-31 01:34:30|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735564920000|2024-12-30 13:22:00|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735608880000|2024-12-31 01:34:40|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735564940000|2024-12-30 13:22:20|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735608890000|2024-12-31 01:34:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735564950000|2024-12-30 13:22:30|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|4
1735564960000|2024-12-30 13:22:40|33.47|33.29|33.47|33.29|33.48|33.3|33.46|33.28|5
1735608900000|2024-12-31 01:35:00|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735564970000|2024-12-30 13:22:50|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735608910000|2024-12-31 01:35:10|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735564980000|2024-12-30 13:23:00|33.45|33.27|33.43|33.25|33.45|33.27|33.43|33.25|3
1735608920000|2024-12-31 01:35:20|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735564990000|2024-12-30 13:23:10|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|3
1735608940000|2024-12-31 01:35:40|32.55|32.37|32.57|32.39|32.57|32.39|32.55|32.37|3
1735565000000|2024-12-30 13:23:20|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735608950000|2024-12-31 01:35:50|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735565010000|2024-12-30 13:23:30|33.42|33.24|33.42|33.24|33.43|33.25|33.42|33.24|3
1735608960000|2024-12-31 01:36:00|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735565030000|2024-12-30 13:23:50|33.43|33.25|33.43|33.25|33.43|33.25|33.42|33.24|3
1735608970000|2024-12-31 01:36:10|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735565040000|2024-12-30 13:24:00|33.45|33.27|33.48|33.3|33.48|33.3|33.45|33.27|4
1735608980000|2024-12-31 01:36:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735565050000|2024-12-30 13:24:10|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735608990000|2024-12-31 01:36:30|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735565060000|2024-12-30 13:24:20|33.48|33.3|33.45|33.27|33.48|33.3|33.45|33.27|4
1735609000000|2024-12-31 01:36:40|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735565070000|2024-12-30 13:24:30|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735609030000|2024-12-31 01:37:10|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735565080000|2024-12-30 13:24:40|33.45|33.27|33.43|33.25|33.45|33.27|33.43|33.25|5
1735609040000|2024-12-31 01:37:20|32.58|32.4|32.55|32.37|32.58|32.4|32.55|32.37|4
1735565090000|2024-12-30 13:24:50|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735609050000|2024-12-31 01:37:30|32.56|32.38|32.57|32.39|32.57|32.39|32.56|32.38|2
1735565100000|2024-12-30 13:25:00|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|2
1735609060000|2024-12-31 01:37:40|32.56|32.38|32.57|32.39|32.57|32.39|32.56|32.38|2
1735565140000|2024-12-30 13:25:40|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735609080000|2024-12-31 01:38:00|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735565160000|2024-12-30 13:26:00|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735609090000|2024-12-31 01:38:10|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735565170000|2024-12-30 13:26:10|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735609100000|2024-12-31 01:38:20|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735565180000|2024-12-30 13:26:20|33.43|33.25|33.41|33.23|33.44|33.26|33.41|33.23|5
1735609110000|2024-12-31 01:38:30|32.59|32.41|32.59|32.41|32.59|32.41|32.58|32.4|3
1735565240000|2024-12-30 13:27:20|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735609140000|2024-12-31 01:39:00|32.6|32.42|32.59|32.41|32.6|32.42|32.58|32.4|4
1735565250000|2024-12-30 13:27:30|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735609150000|2024-12-31 01:39:10|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735565260000|2024-12-30 13:27:40|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735609160000|2024-12-31 01:39:20|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735565280000|2024-12-30 13:28:00|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735609170000|2024-12-31 01:39:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735565290000|2024-12-30 13:28:10|33.44|33.26|33.46|33.28|33.46|33.28|33.44|33.26|2
1735609190000|2024-12-31 01:39:50|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735565300000|2024-12-30 13:28:20|33.45|33.27|33.45|33.27|33.46|33.28|33.45|33.27|5
1735565310000|2024-12-30 13:28:30|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|3
1735609200000|2024-12-31 01:40:00|32.6|32.42|32.58|32.4|32.6|32.42|32.57|32.39|6
1735565320000|2024-12-30 13:28:40|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735609240000|2024-12-31 01:40:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735565330000|2024-12-30 13:28:50|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735609250000|2024-12-31 01:40:50|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735565340000|2024-12-30 13:29:00|33.43|33.25|33.41|33.23|33.43|33.25|33.41|33.23|3
1735609260000|2024-12-31 01:41:00|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735565350000|2024-12-30 13:29:10|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735609270000|2024-12-31 01:41:10|32.59|32.41|32.57|32.39|32.59|32.41|32.57|32.39|3
1735565360000|2024-12-30 13:29:20|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735609280000|2024-12-31 01:41:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735565370000|2024-12-30 13:29:30|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|5
1735609300000|2024-12-31 01:41:40|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|5
1735565380000|2024-12-30 13:29:40|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735609320000|2024-12-31 01:42:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735565400000|2024-12-30 13:30:00|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|4
1735609330000|2024-12-31 01:42:10|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735565410000|2024-12-30 13:30:10|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735609340000|2024-12-31 01:42:20|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735565420000|2024-12-30 13:30:20|33.46|33.28|33.47|33.29|33.47|33.29|33.46|33.28|2
1735609350000|2024-12-31 01:42:30|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735565430000|2024-12-30 13:30:30|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735609360000|2024-12-31 01:42:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735565440000|2024-12-30 13:30:40|33.49|33.31|33.5|33.32|33.5|33.32|33.49|33.31|2
1735609380000|2024-12-31 01:43:00|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735565460000|2024-12-30 13:31:00|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735609390000|2024-12-31 01:43:10|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735565470000|2024-12-30 13:31:10|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735609400000|2024-12-31 01:43:20|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|3
1735565490000|2024-12-30 13:31:30|33.47|33.29|33.45|33.27|33.47|33.29|33.45|33.27|3
1735609410000|2024-12-31 01:43:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735565500000|2024-12-30 13:31:40|33.46|33.28|33.45|33.27|33.46|33.28|33.45|33.27|2
1735609430000|2024-12-31 01:43:50|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735565520000|2024-12-30 13:32:00|33.44|33.26|33.42|33.24|33.44|33.26|33.42|33.24|3
1735609450000|2024-12-31 01:44:10|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735565530000|2024-12-30 13:32:10|33.43|33.25|33.45|33.27|33.45|33.27|33.43|33.25|2
1735609460000|2024-12-31 01:44:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|4
1735565540000|2024-12-30 13:32:20|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735609470000|2024-12-31 01:44:30|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735565550000|2024-12-30 13:32:30|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735609480000|2024-12-31 01:44:40|32.67|32.49|32.65|32.47|32.67|32.49|32.65|32.47|3
1735565560000|2024-12-30 13:32:40|33.43|33.25|33.42|33.24|33.44|33.26|33.42|33.24|6
1735609490000|2024-12-31 01:44:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735565570000|2024-12-30 13:32:50|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735609510000|2024-12-31 01:45:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735565580000|2024-12-30 13:33:00|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735609520000|2024-12-31 01:45:20|32.65|32.47|32.66|32.48|32.66|32.48|32.64|32.46|4
1735565590000|2024-12-30 13:33:10|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|2
1735609530000|2024-12-31 01:45:30|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735565600000|2024-12-30 13:33:20|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735609540000|2024-12-31 01:45:40|32.68|32.5|32.68|32.5|32.69|32.51|32.68|32.5|3
1735565610000|2024-12-30 13:33:30|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735609560000|2024-12-31 01:46:00|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735565670000|2024-12-30 13:34:30|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|2
1735609570000|2024-12-31 01:46:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735565700000|2024-12-30 13:35:00|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735609580000|2024-12-31 01:46:20|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735565710000|2024-12-30 13:35:10|33.36|33.18|33.32|33.14|33.36|33.18|33.32|33.14|5
1735609590000|2024-12-31 01:46:30|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735565720000|2024-12-30 13:35:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735609620000|2024-12-31 01:47:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735565750000|2024-12-30 13:35:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735609630000|2024-12-31 01:47:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735565760000|2024-12-30 13:36:00|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|2
1735609650000|2024-12-31 01:47:30|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735565770000|2024-12-30 13:36:10|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735609660000|2024-12-31 01:47:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735565790000|2024-12-30 13:36:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735609670000|2024-12-31 01:47:50|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735565820000|2024-12-30 13:37:00|33.23|33.05|33.21|33.03|33.23|33.05|33.21|33.03|3
1735609680000|2024-12-31 01:48:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735565840000|2024-12-30 13:37:20|33.2|33.02|33.15|32.97|33.2|33.02|33.15|32.97|6
1735609690000|2024-12-31 01:48:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735565850000|2024-12-30 13:37:30|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735609710000|2024-12-31 01:48:30|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735565860000|2024-12-30 13:37:40|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735609720000|2024-12-31 01:48:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735565870000|2024-12-30 13:37:50|33.19|33.01|33.2|33.02|33.21|33.03|33.19|33.01|4
1735609730000|2024-12-31 01:48:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735565880000|2024-12-30 13:38:00|33.18|33|33.18|33|33.18|33|33.18|33|1
1735609740000|2024-12-31 01:49:00|32.73|32.55|32.75|32.57|32.75|32.57|32.73|32.55|3
1735565890000|2024-12-30 13:38:10|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735609750000|2024-12-31 01:49:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735565900000|2024-12-30 13:38:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735609760000|2024-12-31 01:49:20|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|4
1735565910000|2024-12-30 13:38:30|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735609770000|2024-12-31 01:49:30|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735565920000|2024-12-30 13:38:40|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735609790000|2024-12-31 01:49:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735565930000|2024-12-30 13:38:50|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735609800000|2024-12-31 01:50:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735565940000|2024-12-30 13:39:00|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|3
1735609810000|2024-12-31 01:50:10|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735565950000|2024-12-30 13:39:10|33.19|33.01|33.2|33.02|33.22|33.04|33.19|33.01|6
1735609820000|2024-12-31 01:50:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735565960000|2024-12-30 13:39:20|33.19|33.01|33.15|32.97|33.19|33.01|33.14|32.96|6
1735609830000|2024-12-31 01:50:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735565970000|2024-12-30 13:39:30|33.14|32.96|33.12|32.94|33.15|32.97|33.12|32.94|5
1735609850000|2024-12-31 01:50:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735565980000|2024-12-30 13:39:40|33.13|32.95|33.12|32.94|33.14|32.96|33.12|32.94|4
1735609880000|2024-12-31 01:51:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735565990000|2024-12-30 13:39:50|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735609890000|2024-12-31 01:51:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735566000000|2024-12-30 13:40:00|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735609900000|2024-12-31 01:51:40|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735566010000|2024-12-30 13:40:10|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735609920000|2024-12-31 01:52:00|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735566020000|2024-12-30 13:40:20|33.11|32.93|33.1|32.92|33.12|32.94|33.1|32.92|4
1735609940000|2024-12-31 01:52:20|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735566030000|2024-12-30 13:40:30|33.11|32.93|33.15|32.97|33.15|32.97|33.11|32.93|4
1735609950000|2024-12-31 01:52:30|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735566040000|2024-12-30 13:40:40|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|4
1735609980000|2024-12-31 01:53:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735566050000|2024-12-30 13:40:50|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735609990000|2024-12-31 01:53:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735566060000|2024-12-30 13:41:00|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|3
1735610010000|2024-12-31 01:53:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735566070000|2024-12-30 13:41:10|33.12|32.94|33.11|32.93|33.13|32.95|33.11|32.93|4
1735610040000|2024-12-31 01:54:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735566080000|2024-12-30 13:41:20|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735610050000|2024-12-31 01:54:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735566090000|2024-12-30 13:41:30|33.12|32.94|33.11|32.93|33.14|32.96|33.11|32.93|6
1735610090000|2024-12-31 01:54:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735566110000|2024-12-30 13:41:50|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735610100000|2024-12-31 01:55:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735566120000|2024-12-30 13:42:00|33.1|32.92|33.11|32.93|33.11|32.93|33.09|32.91|6
1735610110000|2024-12-31 01:55:10|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735566130000|2024-12-30 13:42:10|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735610130000|2024-12-31 01:55:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735566140000|2024-12-30 13:42:20|33.11|32.93|33.12|32.94|33.13|32.95|33.11|32.93|4
1735610140000|2024-12-31 01:55:40|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735566150000|2024-12-30 13:42:30|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735610150000|2024-12-31 01:55:50|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735566160000|2024-12-30 13:42:40|33.12|32.94|33.11|32.93|33.13|32.95|33.11|32.93|8
1735610170000|2024-12-31 01:56:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735566170000|2024-12-30 13:42:50|33.12|32.94|33.1|32.92|33.12|32.94|33.1|32.92|5
1735610180000|2024-12-31 01:56:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735566180000|2024-12-30 13:43:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735610200000|2024-12-31 01:56:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735566200000|2024-12-30 13:43:20|33.11|32.93|33.11|32.93|33.12|32.94|33.11|32.93|3
1735610210000|2024-12-31 01:56:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735566210000|2024-12-30 13:43:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735610250000|2024-12-31 01:57:30|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735566220000|2024-12-30 13:43:40|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735610270000|2024-12-31 01:57:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735566230000|2024-12-30 13:43:50|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|4
1735610280000|2024-12-31 01:58:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735566260000|2024-12-30 13:44:20|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735610290000|2024-12-31 01:58:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735566270000|2024-12-30 13:44:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735610300000|2024-12-31 01:58:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735566280000|2024-12-30 13:44:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735610330000|2024-12-31 01:58:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735566300000|2024-12-30 13:45:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735610340000|2024-12-31 01:59:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735566320000|2024-12-30 13:45:20|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735610350000|2024-12-31 01:59:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735566330000|2024-12-30 13:45:30|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735610400000|2024-12-31 02:00:00|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735566360000|2024-12-30 13:46:00|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735610410000|2024-12-31 02:00:10|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|4
1735566390000|2024-12-30 13:46:30|33.09|32.91|33.11|32.93|33.11|32.93|33.09|32.91|5
1735610420000|2024-12-31 02:00:20|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735566400000|2024-12-30 13:46:40|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735610440000|2024-12-31 02:00:40|32.7|32.52|32.68|32.5|32.7|32.52|32.68|32.5|3
1735566420000|2024-12-30 13:47:00|33.13|32.95|33.14|32.96|33.15|32.97|33.13|32.95|4
1735610450000|2024-12-31 02:00:50|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735566430000|2024-12-30 13:47:10|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|3
1735610470000|2024-12-31 02:01:10|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735566440000|2024-12-30 13:47:20|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735610480000|2024-12-31 02:01:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735566450000|2024-12-30 13:47:30|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|3
1735610500000|2024-12-31 02:01:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735566460000|2024-12-30 13:47:40|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|4
1735610520000|2024-12-31 02:02:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735566470000|2024-12-30 13:47:50|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735610530000|2024-12-31 02:02:10|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735566480000|2024-12-30 13:48:00|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735610540000|2024-12-31 02:02:20|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735566530000|2024-12-30 13:48:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735610550000|2024-12-31 02:02:30|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735566540000|2024-12-30 13:49:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735610560000|2024-12-31 02:02:40|32.7|32.52|32.72|32.54|32.72|32.54|32.7|32.52|3
1735566550000|2024-12-30 13:49:10|33.05|32.87|33.05|32.87|33.06|32.88|33.05|32.87|3
1735610570000|2024-12-31 02:02:50|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735566560000|2024-12-30 13:49:20|33.04|32.86|33|32.82|33.04|32.86|33|32.82|4
1735610580000|2024-12-31 02:03:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735566580000|2024-12-30 13:49:40|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735610590000|2024-12-31 02:03:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735566590000|2024-12-30 13:49:50|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735610600000|2024-12-31 02:03:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735566610000|2024-12-30 13:50:10|32.97|32.79|32.94|32.76|32.97|32.79|32.94|32.76|4
1735610610000|2024-12-31 02:03:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735566620000|2024-12-30 13:50:20|32.95|32.77|32.88|32.7|32.95|32.77|32.88|32.7|6
1735610620000|2024-12-31 02:03:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735566630000|2024-12-30 13:50:30|32.87|32.69|32.84|32.66|32.87|32.69|32.84|32.66|3
1735610640000|2024-12-31 02:04:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735566640000|2024-12-30 13:50:40|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|4
1735610650000|2024-12-31 02:04:10|32.7|32.52|32.72|32.54|32.72|32.54|32.7|32.52|3
1735566660000|2024-12-30 13:51:00|32.83|32.65|32.79|32.61|32.83|32.65|32.79|32.61|5
1735610670000|2024-12-31 02:04:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735566670000|2024-12-30 13:51:10|32.77|32.59|32.73|32.55|32.77|32.59|32.73|32.55|5
1735610680000|2024-12-31 02:04:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735566680000|2024-12-30 13:51:20|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|5
1735610700000|2024-12-31 02:05:00|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|3
1735566690000|2024-12-30 13:51:30|32.73|32.55|32.8|32.62|32.8|32.62|32.73|32.55|8
1735610710000|2024-12-31 02:05:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735566700000|2024-12-30 13:51:40|32.78|32.6|32.81|32.63|32.81|32.63|32.78|32.6|4
1735610750000|2024-12-31 02:05:50|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|5
1735566710000|2024-12-30 13:51:50|32.82|32.64|32.86|32.68|32.87|32.69|32.82|32.64|8
1735610760000|2024-12-31 02:06:00|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735566720000|2024-12-30 13:52:00|32.85|32.67|32.85|32.67|32.87|32.69|32.85|32.67|4
1735610770000|2024-12-31 02:06:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735566730000|2024-12-30 13:52:10|32.87|32.69|32.87|32.69|32.88|32.7|32.86|32.68|7
1735610790000|2024-12-31 02:06:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735566740000|2024-12-30 13:52:20|32.86|32.68|32.85|32.67|32.88|32.7|32.85|32.67|5
1735610800000|2024-12-31 02:06:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735566750000|2024-12-30 13:52:30|32.84|32.66|32.85|32.67|32.85|32.67|32.84|32.66|2
1735610810000|2024-12-31 02:06:50|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735566760000|2024-12-30 13:52:40|32.86|32.68|32.91|32.73|32.94|32.76|32.86|32.68|10
1735610820000|2024-12-31 02:07:00|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735566770000|2024-12-30 13:52:50|32.9|32.72|32.91|32.73|32.91|32.73|32.9|32.72|2
1735610840000|2024-12-31 02:07:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735566780000|2024-12-30 13:53:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735610860000|2024-12-31 02:07:40|32.68|32.5|32.68|32.5|32.69|32.51|32.68|32.5|3
1735566790000|2024-12-30 13:53:10|32.92|32.74|32.94|32.76|32.95|32.77|32.92|32.74|7
1735610880000|2024-12-31 02:08:00|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735566800000|2024-12-30 13:53:20|32.95|32.77|32.96|32.78|32.96|32.78|32.94|32.76|4
1735610890000|2024-12-31 02:08:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735566810000|2024-12-30 13:53:30|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735610910000|2024-12-31 02:08:30|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735566820000|2024-12-30 13:53:40|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735610920000|2024-12-31 02:08:40|32.66|32.48|32.63|32.45|32.66|32.48|32.63|32.45|3
1735566830000|2024-12-30 13:53:50|32.98|32.8|33.02|32.84|33.02|32.84|32.98|32.8|7
1735610930000|2024-12-31 02:08:50|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735566840000|2024-12-30 13:54:00|33.01|32.83|32.97|32.79|33.01|32.83|32.97|32.79|5
1735610940000|2024-12-31 02:09:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735566850000|2024-12-30 13:54:10|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735610970000|2024-12-31 02:09:30|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735566860000|2024-12-30 13:54:20|32.99|32.81|32.96|32.78|32.99|32.81|32.96|32.78|4
1735610990000|2024-12-31 02:09:50|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735566870000|2024-12-30 13:54:30|32.95|32.77|32.97|32.79|32.97|32.79|32.95|32.77|5
1735611010000|2024-12-31 02:10:10|32.61|32.43|32.63|32.45|32.63|32.45|32.61|32.43|3
1735566880000|2024-12-30 13:54:40|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735611020000|2024-12-31 02:10:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735566890000|2024-12-30 13:54:50|32.97|32.79|32.94|32.76|32.97|32.79|32.94|32.76|4
1735611030000|2024-12-31 02:10:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735566900000|2024-12-30 13:55:00|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735611050000|2024-12-31 02:10:50|32.64|32.46|32.62|32.44|32.64|32.46|32.62|32.44|2
1735566910000|2024-12-30 13:55:10|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735611070000|2024-12-31 02:11:10|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735566920000|2024-12-30 13:55:20|32.93|32.75|32.86|32.68|32.93|32.75|32.86|32.68|8
1735611110000|2024-12-31 02:11:50|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735566930000|2024-12-30 13:55:30|32.88|32.7|32.86|32.68|32.89|32.71|32.86|32.68|12
1735611120000|2024-12-31 02:12:00|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735566940000|2024-12-30 13:55:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735611130000|2024-12-31 02:12:10|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735566950000|2024-12-30 13:55:50|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735611140000|2024-12-31 02:12:20|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|3
1735566960000|2024-12-30 13:56:00|32.81|32.63|32.8|32.62|32.81|32.63|32.79|32.61|4
1735611150000|2024-12-31 02:12:30|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|4
1735566970000|2024-12-30 13:56:10|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|3
1735611160000|2024-12-31 02:12:40|32.64|32.46|32.64|32.46|32.65|32.47|32.64|32.46|3
1735566980000|2024-12-30 13:56:20|32.78|32.6|32.84|32.66|32.84|32.66|32.78|32.6|6
1735611170000|2024-12-31 02:12:50|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735566990000|2024-12-30 13:56:30|32.83|32.65|32.79|32.61|32.83|32.65|32.79|32.61|9
1735611180000|2024-12-31 02:13:00|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735567000000|2024-12-30 13:56:40|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735611190000|2024-12-31 02:13:10|32.65|32.47|32.67|32.49|32.67|32.49|32.65|32.47|5
1735567010000|2024-12-30 13:56:50|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|4
1735611200000|2024-12-31 02:13:20|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|4
1735567020000|2024-12-30 13:57:00|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735611210000|2024-12-31 02:13:30|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735567030000|2024-12-30 13:57:10|32.79|32.61|32.77|32.59|32.79|32.61|32.76|32.58|7
1735611220000|2024-12-31 02:13:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735567040000|2024-12-30 13:57:20|32.76|32.58|32.73|32.55|32.76|32.58|32.73|32.55|4
1735611230000|2024-12-31 02:13:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735567050000|2024-12-30 13:57:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735611240000|2024-12-31 02:14:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735567080000|2024-12-30 13:58:00|32.74|32.56|32.72|32.54|32.75|32.57|32.72|32.54|5
1735611250000|2024-12-31 02:14:10|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735567090000|2024-12-30 13:58:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735611280000|2024-12-31 02:14:40|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735567110000|2024-12-30 13:58:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735611290000|2024-12-31 02:14:50|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735567120000|2024-12-30 13:58:40|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735611300000|2024-12-31 02:15:00|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735567130000|2024-12-30 13:58:50|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|5
1735611310000|2024-12-31 02:15:10|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735567140000|2024-12-30 13:59:00|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735611330000|2024-12-31 02:15:30|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735567150000|2024-12-30 13:59:10|32.76|32.58|32.74|32.56|32.77|32.59|32.74|32.56|5
1735611340000|2024-12-31 02:15:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735567160000|2024-12-30 13:59:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735611350000|2024-12-31 02:15:50|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|6
1735567170000|2024-12-30 13:59:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735611360000|2024-12-31 02:16:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735567180000|2024-12-30 13:59:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735611370000|2024-12-31 02:16:10|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735567190000|2024-12-30 13:59:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735611380000|2024-12-31 02:16:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735567200000|2024-12-30 14:00:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735611390000|2024-12-31 02:16:30|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|8
1735567210000|2024-12-30 14:00:10|32.72|32.54|32.7|32.52|32.72|32.54|32.7|32.52|5
1735611400000|2024-12-31 02:16:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735567220000|2024-12-30 14:00:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735611410000|2024-12-31 02:16:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735567230000|2024-12-30 14:00:30|32.69|32.51|32.71|32.53|32.71|32.53|32.69|32.51|3
1735611420000|2024-12-31 02:17:00|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735567240000|2024-12-30 14:00:40|32.7|32.52|32.71|32.53|32.74|32.56|32.7|32.52|10
1735611440000|2024-12-31 02:17:20|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735567250000|2024-12-30 14:00:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735611460000|2024-12-31 02:17:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735567260000|2024-12-30 14:01:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735611480000|2024-12-31 02:18:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735567270000|2024-12-30 14:01:10|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735611500000|2024-12-31 02:18:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735567280000|2024-12-30 14:01:20|32.75|32.57|32.79|32.61|32.8|32.62|32.75|32.57|9
1735611510000|2024-12-31 02:18:30|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735567290000|2024-12-30 14:01:30|32.8|32.62|32.79|32.61|32.81|32.63|32.79|32.61|4
1735611520000|2024-12-31 02:18:40|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735567300000|2024-12-30 14:01:40|32.8|32.62|32.84|32.66|32.84|32.66|32.8|32.62|5
1735611540000|2024-12-31 02:19:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735567310000|2024-12-30 14:01:50|32.83|32.65|32.77|32.59|32.83|32.65|32.77|32.59|9
1735611550000|2024-12-31 02:19:10|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735567320000|2024-12-30 14:02:00|32.78|32.6|32.82|32.64|32.82|32.64|32.77|32.59|8
1735611560000|2024-12-31 02:19:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735567330000|2024-12-30 14:02:10|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|3
1735611580000|2024-12-31 02:19:40|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735567340000|2024-12-30 14:02:20|32.84|32.66|32.84|32.66|32.85|32.67|32.82|32.64|9
1735611610000|2024-12-31 02:20:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735567350000|2024-12-30 14:02:30|32.82|32.64|32.81|32.63|32.82|32.64|32.79|32.61|8
1735611620000|2024-12-31 02:20:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735567360000|2024-12-30 14:02:40|32.82|32.64|32.85|32.67|32.85|32.67|32.82|32.64|5
1735611650000|2024-12-31 02:20:50|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735567370000|2024-12-30 14:02:50|32.84|32.66|32.84|32.66|32.85|32.67|32.83|32.65|7
1735611660000|2024-12-31 02:21:00|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|4
1735567380000|2024-12-30 14:03:00|32.85|32.67|32.87|32.69|32.87|32.69|32.85|32.67|5
1735611670000|2024-12-31 02:21:10|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735567390000|2024-12-30 14:03:10|32.86|32.68|32.81|32.63|32.87|32.69|32.8|32.62|9
1735611680000|2024-12-31 02:21:20|32.62|32.44|32.62|32.44|32.63|32.45|32.62|32.44|3
1735567400000|2024-12-30 14:03:20|32.82|32.64|32.77|32.59|32.82|32.64|32.77|32.59|7
1735611690000|2024-12-31 02:21:30|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735567410000|2024-12-30 14:03:30|32.76|32.58|32.78|32.6|32.78|32.6|32.76|32.58|3
1735611700000|2024-12-31 02:21:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735567420000|2024-12-30 14:03:40|32.77|32.59|32.77|32.59|32.78|32.6|32.76|32.58|5
1735611710000|2024-12-31 02:21:50|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735567430000|2024-12-30 14:03:50|32.78|32.6|32.8|32.62|32.81|32.63|32.78|32.6|5
1735611720000|2024-12-31 02:22:00|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735567440000|2024-12-30 14:04:00|32.79|32.61|32.77|32.59|32.79|32.61|32.77|32.59|3
1735611730000|2024-12-31 02:22:10|32.58|32.4|32.58|32.4|32.59|32.41|32.58|32.4|3
1735567450000|2024-12-30 14:04:10|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|2
1735611740000|2024-12-31 02:22:20|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735567460000|2024-12-30 14:04:20|32.79|32.61|32.79|32.61|32.8|32.62|32.79|32.61|3
1735611750000|2024-12-31 02:22:30|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735567470000|2024-12-30 14:04:30|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735611760000|2024-12-31 02:22:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735567480000|2024-12-30 14:04:40|32.77|32.59|32.79|32.61|32.79|32.61|32.77|32.59|3
1735611770000|2024-12-31 02:22:50|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|6
1735567490000|2024-12-30 14:04:50|32.78|32.6|32.77|32.59|32.79|32.61|32.77|32.59|4
1735611780000|2024-12-31 02:23:00|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|5
1735567500000|2024-12-30 14:05:00|32.76|32.58|32.73|32.55|32.76|32.58|32.72|32.54|7
1735611790000|2024-12-31 02:23:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735567510000|2024-12-30 14:05:10|32.74|32.56|32.75|32.57|32.76|32.58|32.74|32.56|4
1735611830000|2024-12-31 02:23:50|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735567520000|2024-12-30 14:05:20|32.77|32.59|32.79|32.61|32.8|32.62|32.77|32.59|5
1735611840000|2024-12-31 02:24:00|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735567530000|2024-12-30 14:05:30|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735611860000|2024-12-31 02:24:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735567540000|2024-12-30 14:05:40|32.79|32.61|32.74|32.56|32.79|32.61|32.74|32.56|8
1735611870000|2024-12-31 02:24:30|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735567550000|2024-12-30 14:05:50|32.73|32.55|32.71|32.53|32.73|32.55|32.71|32.53|3
1735611900000|2024-12-31 02:25:00|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735567560000|2024-12-30 14:06:00|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735611910000|2024-12-31 02:25:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735567570000|2024-12-30 14:06:10|32.7|32.52|32.77|32.59|32.77|32.59|32.7|32.52|8
1735611940000|2024-12-31 02:25:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735567580000|2024-12-30 14:06:20|32.76|32.58|32.76|32.58|32.76|32.58|32.74|32.56|5
1735611960000|2024-12-31 02:26:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735567590000|2024-12-30 14:06:30|32.77|32.59|32.82|32.64|32.82|32.64|32.77|32.59|8
1735611970000|2024-12-31 02:26:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735567600000|2024-12-30 14:06:40|32.83|32.65|32.84|32.66|32.85|32.67|32.83|32.65|4
1735611980000|2024-12-31 02:26:20|32.61|32.43|32.65|32.47|32.65|32.47|32.61|32.43|5
1735567610000|2024-12-30 14:06:50|32.85|32.67|32.86|32.68|32.88|32.7|32.85|32.67|8
1735612000000|2024-12-31 02:26:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735567620000|2024-12-30 14:07:00|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735612010000|2024-12-31 02:26:50|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|4
1735567630000|2024-12-30 14:07:10|32.86|32.68|32.85|32.67|32.87|32.69|32.85|32.67|4
1735612020000|2024-12-31 02:27:00|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735567640000|2024-12-30 14:07:20|32.84|32.66|32.81|32.63|32.84|32.66|32.81|32.63|4
1735612030000|2024-12-31 02:27:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735567650000|2024-12-30 14:07:30|32.8|32.62|32.82|32.64|32.82|32.64|32.8|32.62|3
1735612060000|2024-12-31 02:27:40|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|8
1735567660000|2024-12-30 14:07:40|32.81|32.63|32.79|32.61|32.82|32.64|32.79|32.61|5
1735612070000|2024-12-31 02:27:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735567670000|2024-12-30 14:07:50|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735612080000|2024-12-31 02:28:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735567680000|2024-12-30 14:08:00|32.8|32.62|32.81|32.63|32.82|32.64|32.79|32.61|5
1735612100000|2024-12-31 02:28:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735567690000|2024-12-30 14:08:10|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735612140000|2024-12-31 02:29:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735612150000|2024-12-31 02:29:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735567700000|2024-12-30 14:08:20|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|7
1735612180000|2024-12-31 02:29:40|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|3
1735567710000|2024-12-30 14:08:30|32.79|32.61|32.8|32.62|32.81|32.63|32.79|32.61|3
1735567720000|2024-12-30 14:08:40|32.81|32.63|32.83|32.65|32.83|32.65|32.81|32.63|3
1735612210000|2024-12-31 02:30:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735567730000|2024-12-30 14:08:50|32.84|32.66|32.85|32.67|32.85|32.67|32.84|32.66|2
1735612220000|2024-12-31 02:30:20|32.76|32.58|32.76|32.58|32.76|32.58|32.75|32.57|3
1735567740000|2024-12-30 14:09:00|32.84|32.66|32.79|32.61|32.84|32.66|32.79|32.61|6
1735612240000|2024-12-31 02:30:40|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735567750000|2024-12-30 14:09:10|32.8|32.62|32.8|32.62|32.81|32.63|32.79|32.61|5
1735612250000|2024-12-31 02:30:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735567760000|2024-12-30 14:09:20|32.82|32.64|32.85|32.67|32.85|32.67|32.82|32.64|5
1735612260000|2024-12-31 02:31:00|32.77|32.59|32.79|32.61|32.79|32.61|32.77|32.59|2
1735567770000|2024-12-30 14:09:30|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735612270000|2024-12-31 02:31:10|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735567780000|2024-12-30 14:09:40|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735612280000|2024-12-31 02:31:20|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735567790000|2024-12-30 14:09:50|32.85|32.67|32.86|32.68|32.86|32.68|32.85|32.67|2
1735612300000|2024-12-31 02:31:40|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735612310000|2024-12-31 02:31:50|32.78|32.6|32.78|32.6|32.79|32.61|32.78|32.6|3
1735567800000|2024-12-30 14:10:00|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735612320000|2024-12-31 02:32:00|32.77|32.59|32.76|32.58|32.78|32.6|32.76|32.58|4
1735567810000|2024-12-30 14:10:10|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|6
1735612330000|2024-12-31 02:32:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735567820000|2024-12-30 14:10:20|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|3
1735612340000|2024-12-31 02:32:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735567830000|2024-12-30 14:10:30|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|3
1735612350000|2024-12-31 02:32:30|32.74|32.56|32.74|32.56|32.75|32.57|32.74|32.56|3
1735567840000|2024-12-30 14:10:40|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735612370000|2024-12-31 02:32:50|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735567850000|2024-12-30 14:10:50|32.82|32.64|32.78|32.6|32.82|32.64|32.78|32.6|4
1735612380000|2024-12-31 02:33:00|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735567860000|2024-12-30 14:11:00|32.79|32.61|32.79|32.61|32.79|32.61|32.78|32.6|3
1735612390000|2024-12-31 02:33:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735567880000|2024-12-30 14:11:20|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|5
1735612400000|2024-12-31 02:33:20|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735567890000|2024-12-30 14:11:30|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735612430000|2024-12-31 02:33:50|32.79|32.61|32.81|32.63|32.81|32.63|32.79|32.61|3
1735567900000|2024-12-30 14:11:40|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735612440000|2024-12-31 02:34:00|32.82|32.64|32.82|32.64|32.83|32.65|32.82|32.64|3
1735567910000|2024-12-30 14:11:50|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735612450000|2024-12-31 02:34:10|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735567920000|2024-12-30 14:12:00|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|3
1735612460000|2024-12-31 02:34:20|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735567930000|2024-12-30 14:12:10|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735612480000|2024-12-31 02:34:40|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735567940000|2024-12-30 14:12:20|32.82|32.64|32.8|32.62|32.82|32.64|32.8|32.62|2
1735567950000|2024-12-30 14:12:30|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735612510000|2024-12-31 02:35:10|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735567960000|2024-12-30 14:12:40|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735612520000|2024-12-31 02:35:20|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|2
1735567970000|2024-12-30 14:12:50|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735612540000|2024-12-31 02:35:40|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735568000000|2024-12-30 14:13:20|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735612550000|2024-12-31 02:35:50|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735568010000|2024-12-30 14:13:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735612560000|2024-12-31 02:36:00|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735568020000|2024-12-30 14:13:40|32.75|32.57|32.78|32.6|32.78|32.6|32.75|32.57|5
1735612570000|2024-12-31 02:36:10|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735568030000|2024-12-30 14:13:50|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735612580000|2024-12-31 02:36:20|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|2
1735568040000|2024-12-30 14:14:00|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735612590000|2024-12-31 02:36:30|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735568050000|2024-12-30 14:14:10|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735612600000|2024-12-31 02:36:40|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735568060000|2024-12-30 14:14:20|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735612610000|2024-12-31 02:36:50|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735568070000|2024-12-30 14:14:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735612620000|2024-12-31 02:37:00|32.78|32.6|32.78|32.6|32.79|32.61|32.78|32.6|3
1735568080000|2024-12-30 14:14:40|32.76|32.58|32.78|32.6|32.78|32.6|32.76|32.58|3
1735612630000|2024-12-31 02:37:10|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735568090000|2024-12-30 14:14:50|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735612640000|2024-12-31 02:37:20|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735568110000|2024-12-30 14:15:10|32.79|32.61|32.83|32.65|32.83|32.65|32.79|32.61|4
1735612650000|2024-12-31 02:37:30|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735568120000|2024-12-30 14:15:20|32.82|32.64|32.83|32.65|32.84|32.66|32.82|32.64|4
1735612660000|2024-12-31 02:37:40|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735568130000|2024-12-30 14:15:30|32.84|32.66|32.82|32.64|32.84|32.66|32.82|32.64|3
1735612670000|2024-12-31 02:37:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735568140000|2024-12-30 14:15:40|32.81|32.63|32.83|32.65|32.83|32.65|32.81|32.63|7
1735612680000|2024-12-31 02:38:00|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|4
1735568150000|2024-12-30 14:15:50|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735612690000|2024-12-31 02:38:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735568160000|2024-12-30 14:16:00|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|4
1735612710000|2024-12-31 02:38:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|5
1735568170000|2024-12-30 14:16:10|32.85|32.67|32.85|32.67|32.85|32.67|32.84|32.66|3
1735612730000|2024-12-31 02:38:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735568180000|2024-12-30 14:16:20|32.86|32.68|32.86|32.68|32.87|32.69|32.86|32.68|3
1735612740000|2024-12-31 02:39:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|4
1735568190000|2024-12-30 14:16:30|32.85|32.67|32.85|32.67|32.86|32.68|32.85|32.67|5
1735612750000|2024-12-31 02:39:10|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735568200000|2024-12-30 14:16:40|32.84|32.66|32.82|32.64|32.84|32.66|32.82|32.64|3
1735612760000|2024-12-31 02:39:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|4
1735568210000|2024-12-30 14:16:50|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735612770000|2024-12-31 02:39:30|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735568220000|2024-12-30 14:17:00|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735612810000|2024-12-31 02:40:10|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735568230000|2024-12-30 14:17:10|32.84|32.66|32.86|32.68|32.86|32.68|32.84|32.66|2
1735612820000|2024-12-31 02:40:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735568240000|2024-12-30 14:17:20|32.87|32.69|32.86|32.68|32.87|32.69|32.86|32.68|2
1735612840000|2024-12-31 02:40:40|32.77|32.59|32.78|32.6|32.78|32.6|32.76|32.58|4
1735568250000|2024-12-30 14:17:30|32.85|32.67|32.83|32.65|32.85|32.67|32.83|32.65|3
1735612870000|2024-12-31 02:41:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735568260000|2024-12-30 14:17:40|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735612890000|2024-12-31 02:41:30|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735568270000|2024-12-30 14:17:50|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|3
1735612900000|2024-12-31 02:41:40|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735568290000|2024-12-30 14:18:10|32.81|32.63|32.81|32.63|32.82|32.64|32.81|32.63|3
1735612920000|2024-12-31 02:42:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735568300000|2024-12-30 14:18:20|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735612940000|2024-12-31 02:42:20|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735568310000|2024-12-30 14:18:30|32.8|32.62|32.79|32.61|32.81|32.63|32.79|32.61|4
1735612960000|2024-12-31 02:42:40|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735568320000|2024-12-30 14:18:40|32.8|32.62|32.83|32.65|32.83|32.65|32.79|32.61|6
1735612970000|2024-12-31 02:42:50|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735568330000|2024-12-30 14:18:50|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|4
1735612980000|2024-12-31 02:43:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735568340000|2024-12-30 14:19:00|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735613000000|2024-12-31 02:43:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735568350000|2024-12-30 14:19:10|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735613010000|2024-12-31 02:43:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735568360000|2024-12-30 14:19:20|32.84|32.66|32.86|32.68|32.86|32.68|32.84|32.66|3
1735613030000|2024-12-31 02:43:50|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735568370000|2024-12-30 14:19:30|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|4
1735613040000|2024-12-31 02:44:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735568380000|2024-12-30 14:19:40|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735613050000|2024-12-31 02:44:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735613060000|2024-12-31 02:44:20|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735568400000|2024-12-30 14:20:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|4
1735613070000|2024-12-31 02:44:30|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|4
1735568410000|2024-12-30 14:20:10|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735613080000|2024-12-31 02:44:40|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735568420000|2024-12-30 14:20:20|32.89|32.71|32.87|32.69|32.89|32.71|32.87|32.69|3
1735613100000|2024-12-31 02:45:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735568430000|2024-12-30 14:20:30|32.88|32.7|32.9|32.72|32.9|32.72|32.88|32.7|3
1735613110000|2024-12-31 02:45:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735568450000|2024-12-30 14:20:50|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735613120000|2024-12-31 02:45:20|32.73|32.55|32.73|32.55|32.74|32.56|32.73|32.55|3
1735568460000|2024-12-30 14:21:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735613130000|2024-12-31 02:45:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735568470000|2024-12-30 14:21:10|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735613140000|2024-12-31 02:45:40|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735568480000|2024-12-30 14:21:20|32.92|32.74|32.94|32.76|32.94|32.76|32.92|32.74|3
1735613150000|2024-12-31 02:45:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735568490000|2024-12-30 14:21:30|32.93|32.75|32.91|32.73|32.93|32.75|32.91|32.73|4
1735613180000|2024-12-31 02:46:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735568500000|2024-12-30 14:21:40|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|5
1735613200000|2024-12-31 02:46:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735568510000|2024-12-30 14:21:50|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735613210000|2024-12-31 02:46:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735568520000|2024-12-30 14:22:00|32.9|32.72|32.9|32.72|32.9|32.72|32.89|32.71|5
1735613220000|2024-12-31 02:47:00|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735568530000|2024-12-30 14:22:10|32.91|32.73|32.93|32.75|32.93|32.75|32.91|32.73|2
1735613230000|2024-12-31 02:47:10|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735568540000|2024-12-30 14:22:20|32.94|32.76|32.93|32.75|32.94|32.76|32.93|32.75|2
1735613240000|2024-12-31 02:47:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735568550000|2024-12-30 14:22:30|32.94|32.76|32.92|32.74|32.94|32.76|32.92|32.74|3
1735613250000|2024-12-31 02:47:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735568560000|2024-12-30 14:22:40|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735613260000|2024-12-31 02:47:40|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735568580000|2024-12-30 14:23:00|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735613270000|2024-12-31 02:47:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735568610000|2024-12-30 14:23:30|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735613280000|2024-12-31 02:48:00|32.74|32.56|32.74|32.56|32.74|32.56|32.73|32.55|3
1735568620000|2024-12-30 14:23:40|32.9|32.72|32.9|32.72|32.91|32.73|32.9|32.72|5
1735613290000|2024-12-31 02:48:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735568630000|2024-12-30 14:23:50|32.88|32.7|32.88|32.7|32.88|32.7|32.88|32.7|1
1735613310000|2024-12-31 02:48:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735568640000|2024-12-30 14:24:00|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735613330000|2024-12-31 02:48:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735568650000|2024-12-30 14:24:10|32.86|32.68|32.86|32.68|32.86|32.68|32.85|32.67|3
1735613340000|2024-12-31 02:49:00|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735568660000|2024-12-30 14:24:20|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735613350000|2024-12-31 02:49:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735568670000|2024-12-30 14:24:30|32.88|32.7|32.9|32.72|32.9|32.72|32.88|32.7|5
1735613360000|2024-12-31 02:49:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735568710000|2024-12-30 14:25:10|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735613370000|2024-12-31 02:49:30|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735568720000|2024-12-30 14:25:20|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735613390000|2024-12-31 02:49:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735568730000|2024-12-30 14:25:30|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735613400000|2024-12-31 02:50:00|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735568740000|2024-12-30 14:25:40|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735613420000|2024-12-31 02:50:20|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735568770000|2024-12-30 14:26:10|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735613430000|2024-12-31 02:50:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735568780000|2024-12-30 14:26:20|32.88|32.7|32.88|32.7|32.88|32.7|32.87|32.69|3
1735613440000|2024-12-31 02:50:40|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735568790000|2024-12-30 14:26:30|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735613460000|2024-12-31 02:51:00|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735568800000|2024-12-30 14:26:40|32.88|32.7|32.88|32.7|32.88|32.7|32.88|32.7|1
1735613470000|2024-12-31 02:51:10|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735568810000|2024-12-30 14:26:50|32.87|32.69|32.84|32.66|32.87|32.69|32.84|32.66|6
1735613480000|2024-12-31 02:51:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735568820000|2024-12-30 14:27:00|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735613500000|2024-12-31 02:51:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735568830000|2024-12-30 14:27:10|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735613520000|2024-12-31 02:52:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735568840000|2024-12-30 14:27:20|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735613540000|2024-12-31 02:52:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735568850000|2024-12-30 14:27:30|32.85|32.67|32.86|32.68|32.86|32.68|32.85|32.67|2
1735613550000|2024-12-31 02:52:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735568860000|2024-12-30 14:27:40|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735613560000|2024-12-31 02:52:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735568870000|2024-12-30 14:27:50|32.86|32.68|32.88|32.7|32.88|32.7|32.86|32.68|5
1735613610000|2024-12-31 02:53:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735568880000|2024-12-30 14:28:00|32.9|32.72|32.91|32.73|32.92|32.74|32.9|32.72|5
1735613620000|2024-12-31 02:53:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735568890000|2024-12-30 14:28:10|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|3
1735613630000|2024-12-31 02:53:50|32.68|32.5|32.68|32.5|32.69|32.51|32.68|32.5|3
1735568900000|2024-12-30 14:28:20|32.91|32.73|32.91|32.73|32.92|32.74|32.91|32.73|3
1735613660000|2024-12-31 02:54:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735568930000|2024-12-30 14:28:50|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735613670000|2024-12-31 02:54:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735568940000|2024-12-30 14:29:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735613680000|2024-12-31 02:54:40|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735568950000|2024-12-30 14:29:10|32.95|32.77|32.95|32.77|32.95|32.77|32.95|32.77|1
1735613710000|2024-12-31 02:55:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735568960000|2024-12-30 14:29:20|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735613720000|2024-12-31 02:55:20|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735568970000|2024-12-30 14:29:30|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735613760000|2024-12-31 02:56:00|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735568990000|2024-12-30 14:29:50|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|4
1735613770000|2024-12-31 02:56:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735569000000|2024-12-30 14:30:00|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735613780000|2024-12-31 02:56:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735569020000|2024-12-30 14:30:20|32.97|32.79|32.95|32.77|32.97|32.79|32.95|32.77|3
1735613800000|2024-12-31 02:56:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735569030000|2024-12-30 14:30:30|32.96|32.78|32.93|32.75|32.96|32.78|32.93|32.75|4
1735613820000|2024-12-31 02:57:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735569040000|2024-12-30 14:30:40|32.92|32.74|32.9|32.72|32.92|32.74|32.9|32.72|9
1735613860000|2024-12-31 02:57:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735569050000|2024-12-30 14:30:50|32.88|32.7|32.86|32.68|32.88|32.7|32.86|32.68|3
1735613880000|2024-12-31 02:58:00|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735569060000|2024-12-30 14:31:00|32.85|32.67|32.81|32.63|32.85|32.67|32.81|32.63|4
1735613900000|2024-12-31 02:58:20|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735569070000|2024-12-30 14:31:10|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735613910000|2024-12-31 02:58:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735569080000|2024-12-30 14:31:20|32.8|32.62|32.82|32.64|32.83|32.65|32.8|32.62|4
1735613920000|2024-12-31 02:58:40|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735569090000|2024-12-30 14:31:30|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735613930000|2024-12-31 02:58:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735569100000|2024-12-30 14:31:40|32.83|32.65|32.79|32.61|32.83|32.65|32.79|32.61|9
1735613940000|2024-12-31 02:59:00|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735569110000|2024-12-30 14:31:50|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735613950000|2024-12-31 02:59:10|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735569120000|2024-12-30 14:32:00|32.79|32.61|32.81|32.63|32.81|32.63|32.78|32.6|5
1735614020000|2024-12-31 03:00:20|32.67|32.49|32.68|32.5|32.68|32.5|32.66|32.48|3
1735569130000|2024-12-30 14:32:10|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|3
1735614030000|2024-12-31 03:00:30|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735569140000|2024-12-30 14:32:20|32.79|32.61|32.76|32.58|32.79|32.61|32.76|32.58|4
1735614040000|2024-12-31 03:00:40|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735569150000|2024-12-30 14:32:30|32.75|32.57|32.76|32.58|32.77|32.59|32.75|32.57|4
1735614050000|2024-12-31 03:00:50|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735569160000|2024-12-30 14:32:40|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|5
1735614060000|2024-12-31 03:01:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735569180000|2024-12-30 14:33:00|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735614070000|2024-12-31 03:01:10|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735569190000|2024-12-30 14:33:10|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735614090000|2024-12-31 03:01:30|32.65|32.47|32.61|32.43|32.65|32.47|32.61|32.43|4
1735569200000|2024-12-30 14:33:20|32.7|32.52|32.69|32.51|32.71|32.53|32.69|32.51|4
1735614110000|2024-12-31 03:01:50|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735569220000|2024-12-30 14:33:40|32.68|32.5|32.63|32.45|32.68|32.5|32.63|32.45|4
1735614120000|2024-12-31 03:02:00|32.59|32.41|32.56|32.38|32.59|32.41|32.56|32.38|4
1735569260000|2024-12-30 14:34:20|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735614130000|2024-12-31 03:02:10|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735569270000|2024-12-30 14:34:30|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735614140000|2024-12-31 03:02:20|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735569280000|2024-12-30 14:34:40|32.58|32.4|32.56|32.38|32.58|32.4|32.56|32.38|3
1735614160000|2024-12-31 03:02:40|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|6
1735569290000|2024-12-30 14:34:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735614170000|2024-12-31 03:02:50|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735569300000|2024-12-30 14:35:00|32.56|32.38|32.49|32.31|32.57|32.39|32.49|32.31|10
1735614180000|2024-12-31 03:03:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735569310000|2024-12-30 14:35:10|32.47|32.29|32.45|32.27|32.47|32.29|32.45|32.27|9
1735614190000|2024-12-31 03:03:10|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735569320000|2024-12-30 14:35:20|32.46|32.28|32.43|32.25|32.46|32.28|32.43|32.25|7
1735614200000|2024-12-31 03:03:20|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735569330000|2024-12-30 14:35:30|32.42|32.24|32.43|32.25|32.43|32.25|32.37|32.19|11
1735614220000|2024-12-31 03:03:40|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735569340000|2024-12-30 14:35:40|32.45|32.27|32.42|32.24|32.47|32.29|32.42|32.24|13
1735614230000|2024-12-31 03:03:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735569350000|2024-12-30 14:35:50|32.41|32.23|32.38|32.2|32.42|32.24|32.37|32.19|9
1735614240000|2024-12-31 03:04:00|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735569360000|2024-12-30 14:36:00|32.39|32.21|32.37|32.19|32.39|32.21|32.36|32.18|5
1735614250000|2024-12-31 03:04:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735569370000|2024-12-30 14:36:10|32.38|32.2|32.47|32.29|32.47|32.29|32.38|32.2|10
1735614270000|2024-12-31 03:04:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735569380000|2024-12-30 14:36:20|32.48|32.3|32.53|32.35|32.53|32.35|32.47|32.29|9
1735614280000|2024-12-31 03:04:40|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735569390000|2024-12-30 14:36:30|32.54|32.36|32.55|32.37|32.56|32.38|32.53|32.35|12
1735614290000|2024-12-31 03:04:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735569400000|2024-12-30 14:36:40|32.56|32.38|32.6|32.42|32.6|32.42|32.56|32.38|6
1735614300000|2024-12-31 03:05:00|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735569410000|2024-12-30 14:36:50|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|5
1735614310000|2024-12-31 03:05:10|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735569420000|2024-12-30 14:37:00|32.6|32.42|32.57|32.39|32.6|32.42|32.57|32.39|8
1735614330000|2024-12-31 03:05:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735569430000|2024-12-30 14:37:10|32.58|32.4|32.55|32.37|32.58|32.4|32.55|32.37|6
1735614340000|2024-12-31 03:05:40|32.46|32.28|32.46|32.28|32.46|32.28|32.45|32.27|3
1735569440000|2024-12-30 14:37:20|32.54|32.36|32.55|32.37|32.55|32.37|32.53|32.35|4
1735614370000|2024-12-31 03:06:10|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735569450000|2024-12-30 14:37:30|32.54|32.36|32.52|32.34|32.54|32.36|32.51|32.33|7
1735614380000|2024-12-31 03:06:20|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735569460000|2024-12-30 14:37:40|32.51|32.33|32.53|32.35|32.55|32.37|32.5|32.32|11
1735614410000|2024-12-31 03:06:50|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735569470000|2024-12-30 14:37:50|32.52|32.34|32.52|32.34|32.53|32.35|32.52|32.34|5
1735614430000|2024-12-31 03:07:10|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735569480000|2024-12-30 14:38:00|32.51|32.33|32.53|32.35|32.53|32.35|32.51|32.33|3
1735614440000|2024-12-31 03:07:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735569490000|2024-12-30 14:38:10|32.55|32.37|32.58|32.4|32.58|32.4|32.55|32.37|6
1735614450000|2024-12-31 03:07:30|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735569500000|2024-12-30 14:38:20|32.57|32.39|32.55|32.37|32.57|32.39|32.55|32.37|7
1735614460000|2024-12-31 03:07:40|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735569510000|2024-12-30 14:38:30|32.56|32.38|32.53|32.35|32.56|32.38|32.53|32.35|6
1735614470000|2024-12-31 03:07:50|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735569520000|2024-12-30 14:38:40|32.52|32.34|32.52|32.34|32.53|32.35|32.5|32.32|7
1735614480000|2024-12-31 03:08:00|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735569530000|2024-12-30 14:38:50|32.51|32.33|32.51|32.33|32.52|32.34|32.5|32.32|7
1735614500000|2024-12-31 03:08:20|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735569540000|2024-12-30 14:39:00|32.5|32.32|32.56|32.38|32.56|32.38|32.5|32.32|11
1735614510000|2024-12-31 03:08:30|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|3
1735569550000|2024-12-30 14:39:10|32.55|32.37|32.56|32.38|32.56|32.38|32.53|32.35|7
1735614520000|2024-12-31 03:08:40|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735569560000|2024-12-30 14:39:20|32.55|32.37|32.57|32.39|32.57|32.39|32.55|32.37|3
1735614530000|2024-12-31 03:08:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735569570000|2024-12-30 14:39:30|32.55|32.37|32.53|32.35|32.55|32.37|32.51|32.33|9
1735614550000|2024-12-31 03:09:10|32.52|32.34|32.52|32.34|32.52|32.34|32.51|32.33|3
1735569580000|2024-12-30 14:39:40|32.54|32.36|32.49|32.31|32.55|32.37|32.49|32.31|7
1735614560000|2024-12-31 03:09:20|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735569590000|2024-12-30 14:39:50|32.48|32.3|32.49|32.31|32.5|32.32|32.48|32.3|6
1735614570000|2024-12-31 03:09:30|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735569600000|2024-12-30 14:40:00|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|10
1735614580000|2024-12-31 03:09:40|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735569610000|2024-12-30 14:40:10|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|11
1735614590000|2024-12-31 03:09:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735569620000|2024-12-30 14:40:20|32.48|32.3|32.49|32.31|32.5|32.32|32.47|32.29|10
1735614600000|2024-12-31 03:10:00|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735569630000|2024-12-30 14:40:30|32.5|32.32|32.51|32.33|32.52|32.34|32.5|32.32|3
1735614610000|2024-12-31 03:10:10|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735569640000|2024-12-30 14:40:40|32.53|32.35|32.55|32.37|32.55|32.37|32.52|32.34|5
1735614630000|2024-12-31 03:10:30|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735569650000|2024-12-30 14:40:50|32.56|32.38|32.58|32.4|32.58|32.4|32.55|32.37|4
1735614640000|2024-12-31 03:10:40|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735569660000|2024-12-30 14:41:00|32.59|32.41|32.55|32.37|32.61|32.43|32.55|32.37|12
1735614650000|2024-12-31 03:10:50|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735569670000|2024-12-30 14:41:10|32.56|32.38|32.59|32.41|32.59|32.41|32.56|32.38|7
1735614680000|2024-12-31 03:11:20|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735569680000|2024-12-30 14:41:20|32.6|32.42|32.63|32.45|32.63|32.45|32.6|32.42|5
1735614720000|2024-12-31 03:12:00|32.48|32.3|32.48|32.3|32.49|32.31|32.48|32.3|3
1735569690000|2024-12-30 14:41:30|32.62|32.44|32.65|32.47|32.65|32.47|32.62|32.44|6
1735614730000|2024-12-31 03:12:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735569700000|2024-12-30 14:41:40|32.66|32.48|32.69|32.51|32.7|32.52|32.66|32.48|6
1735614740000|2024-12-31 03:12:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735569710000|2024-12-30 14:41:50|32.7|32.52|32.69|32.51|32.71|32.53|32.69|32.51|4
1735614750000|2024-12-31 03:12:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735569720000|2024-12-30 14:42:00|32.7|32.52|32.7|32.52|32.7|32.52|32.68|32.5|5
1735614760000|2024-12-31 03:12:40|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735569730000|2024-12-30 14:42:10|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|5
1735614780000|2024-12-31 03:13:00|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735569740000|2024-12-30 14:42:20|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735614790000|2024-12-31 03:13:10|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735569750000|2024-12-30 14:42:30|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735614800000|2024-12-31 03:13:20|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735569760000|2024-12-30 14:42:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735614810000|2024-12-31 03:13:30|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735569770000|2024-12-30 14:42:50|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735569780000|2024-12-30 14:43:00|32.7|32.52|32.67|32.49|32.7|32.52|32.67|32.49|6
1735614820000|2024-12-31 03:13:40|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735569790000|2024-12-30 14:43:10|32.66|32.48|32.66|32.48|32.68|32.5|32.66|32.48|5
1735614830000|2024-12-31 03:13:50|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735569800000|2024-12-30 14:43:20|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735614850000|2024-12-31 03:14:10|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735569810000|2024-12-30 14:43:30|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|4
1735614880000|2024-12-31 03:14:40|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735569820000|2024-12-30 14:43:40|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735614900000|2024-12-31 03:15:00|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735569830000|2024-12-30 14:43:50|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735614910000|2024-12-31 03:15:10|32.51|32.33|32.53|32.35|32.53|32.35|32.51|32.33|3
1735569840000|2024-12-30 14:44:00|32.65|32.47|32.64|32.46|32.65|32.47|32.63|32.45|4
1735614920000|2024-12-31 03:15:20|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735569850000|2024-12-30 14:44:10|32.63|32.45|32.62|32.44|32.64|32.46|32.61|32.43|6
1735614940000|2024-12-31 03:15:40|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|4
1735569860000|2024-12-30 14:44:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735614950000|2024-12-31 03:15:50|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735569870000|2024-12-30 14:44:30|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735614960000|2024-12-31 03:16:00|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735569880000|2024-12-30 14:44:40|32.57|32.39|32.57|32.39|32.58|32.4|32.57|32.39|3
1735614980000|2024-12-31 03:16:20|32.53|32.35|32.5|32.32|32.54|32.36|32.5|32.32|6
1735569890000|2024-12-30 14:44:50|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735615000000|2024-12-31 03:16:40|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735569900000|2024-12-30 14:45:00|32.58|32.4|32.54|32.36|32.58|32.4|32.54|32.36|7
1735615020000|2024-12-31 03:17:00|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735569910000|2024-12-30 14:45:10|32.53|32.35|32.54|32.36|32.55|32.37|32.53|32.35|4
1735615030000|2024-12-31 03:17:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735569920000|2024-12-30 14:45:20|32.55|32.37|32.61|32.43|32.61|32.43|32.55|32.37|7
1735615040000|2024-12-31 03:17:20|32.46|32.28|32.46|32.28|32.46|32.28|32.45|32.27|3
1735569930000|2024-12-30 14:45:30|32.62|32.44|32.61|32.43|32.62|32.44|32.6|32.42|10
1735615050000|2024-12-31 03:17:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735569940000|2024-12-30 14:45:40|32.62|32.44|32.64|32.46|32.64|32.46|32.62|32.44|3
1735615060000|2024-12-31 03:17:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735569950000|2024-12-30 14:45:50|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735615080000|2024-12-31 03:18:00|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735569960000|2024-12-30 14:46:00|32.64|32.46|32.6|32.42|32.64|32.46|32.6|32.42|6
1735615090000|2024-12-31 03:18:10|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735569970000|2024-12-30 14:46:10|32.59|32.41|32.55|32.37|32.59|32.41|32.55|32.37|13
1735615100000|2024-12-31 03:18:20|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735569980000|2024-12-30 14:46:20|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735615110000|2024-12-31 03:18:30|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735569990000|2024-12-30 14:46:30|32.57|32.39|32.57|32.39|32.59|32.41|32.57|32.39|5
1735615120000|2024-12-31 03:18:40|32.52|32.34|32.49|32.31|32.52|32.34|32.49|32.31|6
1735570000000|2024-12-30 14:46:40|32.56|32.38|32.55|32.37|32.57|32.39|32.55|32.37|4
1735615130000|2024-12-31 03:18:50|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735570010000|2024-12-30 14:46:50|32.54|32.36|32.51|32.33|32.54|32.36|32.49|32.31|16
1735615140000|2024-12-31 03:19:00|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|6
1735570020000|2024-12-30 14:47:00|32.5|32.32|32.51|32.33|32.51|32.33|32.49|32.31|8
1735615160000|2024-12-31 03:19:20|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735570030000|2024-12-30 14:47:10|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|4
1735615170000|2024-12-31 03:19:30|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735570040000|2024-12-30 14:47:20|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735615190000|2024-12-31 03:19:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735570050000|2024-12-30 14:47:30|32.5|32.32|32.48|32.3|32.51|32.33|32.48|32.3|7
1735570060000|2024-12-30 14:47:40|32.49|32.31|32.49|32.31|32.5|32.32|32.47|32.29|8
1735615200000|2024-12-31 03:20:00|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735570070000|2024-12-30 14:47:50|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|4
1735615220000|2024-12-31 03:20:20|32.5|32.32|32.51|32.33|32.52|32.34|32.5|32.32|4
1735570100000|2024-12-30 14:48:20|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|4
1735615230000|2024-12-31 03:20:30|32.52|32.34|32.54|32.36|32.54|32.36|32.52|32.34|3
1735570120000|2024-12-30 14:48:40|32.51|32.33|32.52|32.34|32.53|32.35|32.51|32.33|4
1735615240000|2024-12-31 03:20:40|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735570130000|2024-12-30 14:48:50|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735615250000|2024-12-31 03:20:50|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735570140000|2024-12-30 14:49:00|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735615280000|2024-12-31 03:21:20|32.56|32.38|32.54|32.36|32.56|32.38|32.54|32.36|5
1735570150000|2024-12-30 14:49:10|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|5
1735615290000|2024-12-31 03:21:30|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735570160000|2024-12-30 14:49:20|32.51|32.33|32.54|32.36|32.54|32.36|32.5|32.32|6
1735615300000|2024-12-31 03:21:40|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735570170000|2024-12-30 14:49:30|32.55|32.37|32.53|32.35|32.55|32.37|32.53|32.35|3
1735615310000|2024-12-31 03:21:50|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735570180000|2024-12-30 14:49:40|32.52|32.34|32.48|32.3|32.52|32.34|32.48|32.3|7
1735615320000|2024-12-31 03:22:00|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735570190000|2024-12-30 14:49:50|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|5
1735615330000|2024-12-31 03:22:10|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735570200000|2024-12-30 14:50:00|32.5|32.32|32.52|32.34|32.52|32.34|32.5|32.32|2
1735615340000|2024-12-31 03:22:20|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735570210000|2024-12-30 14:50:10|32.51|32.33|32.52|32.34|32.52|32.34|32.51|32.33|4
1735615350000|2024-12-31 03:22:30|32.54|32.36|32.56|32.38|32.56|32.38|32.54|32.36|3
1735570220000|2024-12-30 14:50:20|32.53|32.35|32.51|32.33|32.53|32.35|32.5|32.32|5
1735615380000|2024-12-31 03:23:00|32.58|32.4|32.61|32.43|32.61|32.43|32.58|32.4|4
1735570230000|2024-12-30 14:50:30|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|3
1735615390000|2024-12-31 03:23:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735570240000|2024-12-30 14:50:40|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|4
1735615400000|2024-12-31 03:23:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735570250000|2024-12-30 14:50:50|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735615410000|2024-12-31 03:23:30|32.6|32.42|32.57|32.39|32.6|32.42|32.57|32.39|3
1735570260000|2024-12-30 14:51:00|32.54|32.36|32.54|32.36|32.55|32.37|32.54|32.36|3
1735615440000|2024-12-31 03:24:00|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735570270000|2024-12-30 14:51:10|32.55|32.37|32.51|32.33|32.55|32.37|32.51|32.33|7
1735615450000|2024-12-31 03:24:10|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735570280000|2024-12-30 14:51:20|32.53|32.35|32.54|32.36|32.54|32.36|32.52|32.34|6
1735615470000|2024-12-31 03:24:30|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735570290000|2024-12-30 14:51:30|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735615500000|2024-12-31 03:25:00|32.6|32.42|32.62|32.44|32.62|32.44|32.6|32.42|3
1735570300000|2024-12-30 14:51:40|32.51|32.33|32.48|32.3|32.51|32.33|32.48|32.3|4
1735615510000|2024-12-31 03:25:10|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735570310000|2024-12-30 14:51:50|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735615520000|2024-12-31 03:25:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735570320000|2024-12-30 14:52:00|32.46|32.28|32.43|32.25|32.46|32.28|32.43|32.25|8
1735615530000|2024-12-31 03:25:30|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735570330000|2024-12-30 14:52:10|32.42|32.24|32.46|32.28|32.46|32.28|32.42|32.24|5
1735615540000|2024-12-31 03:25:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735570340000|2024-12-30 14:52:20|32.47|32.29|32.5|32.32|32.5|32.32|32.47|32.29|3
1735615550000|2024-12-31 03:25:50|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735570350000|2024-12-30 14:52:30|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735615560000|2024-12-31 03:26:00|32.6|32.42|32.61|32.43|32.61|32.43|32.6|32.42|2
1735570360000|2024-12-30 14:52:40|32.49|32.31|32.48|32.3|32.49|32.31|32.47|32.29|4
1735615580000|2024-12-31 03:26:20|32.6|32.42|32.58|32.4|32.6|32.42|32.58|32.4|3
1735570370000|2024-12-30 14:52:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735615590000|2024-12-31 03:26:30|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735570380000|2024-12-30 14:53:00|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|5
1735615620000|2024-12-31 03:27:00|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735570390000|2024-12-30 14:53:10|32.47|32.29|32.48|32.3|32.49|32.31|32.47|32.29|4
1735615630000|2024-12-31 03:27:10|32.56|32.38|32.56|32.38|32.57|32.39|32.56|32.38|3
1735570400000|2024-12-30 14:53:20|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735615640000|2024-12-31 03:27:20|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735570410000|2024-12-30 14:53:30|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735615650000|2024-12-31 03:27:30|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735570420000|2024-12-30 14:53:40|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735615660000|2024-12-31 03:27:40|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735570440000|2024-12-30 14:54:00|32.51|32.33|32.5|32.32|32.51|32.33|32.49|32.31|4
1735615670000|2024-12-31 03:27:50|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735570450000|2024-12-30 14:54:10|32.51|32.33|32.53|32.35|32.53|32.35|32.51|32.33|4
1735615700000|2024-12-31 03:28:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735570460000|2024-12-30 14:54:20|32.52|32.34|32.5|32.32|32.52|32.34|32.5|32.32|3
1735615710000|2024-12-31 03:28:30|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735570470000|2024-12-30 14:54:30|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735615720000|2024-12-31 03:28:40|32.56|32.38|32.56|32.38|32.57|32.39|32.56|32.38|3
1735570480000|2024-12-30 14:54:40|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735615730000|2024-12-31 03:28:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735570490000|2024-12-30 14:54:50|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735615740000|2024-12-31 03:29:00|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735615780000|2024-12-31 03:29:40|32.58|32.4|32.58|32.4|32.58|32.4|32.57|32.39|3
1735570500000|2024-12-30 14:55:00|32.47|32.29|32.44|32.26|32.48|32.3|32.44|32.26|7
1735615800000|2024-12-31 03:30:00|32.56|32.38|32.56|32.38|32.57|32.39|32.56|32.38|3
1735570510000|2024-12-30 14:55:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735615810000|2024-12-31 03:30:10|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|4
1735570520000|2024-12-30 14:55:20|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|2
1735615820000|2024-12-31 03:30:20|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735570530000|2024-12-30 14:55:30|32.47|32.29|32.45|32.27|32.47|32.29|32.44|32.26|5
1735615830000|2024-12-31 03:30:30|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|3
1735570540000|2024-12-30 14:55:40|32.44|32.26|32.4|32.22|32.44|32.26|32.4|32.22|5
1735615850000|2024-12-31 03:30:50|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735570560000|2024-12-30 14:56:00|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735615860000|2024-12-31 03:31:00|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735570570000|2024-12-30 14:56:10|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735615870000|2024-12-31 03:31:10|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735570590000|2024-12-30 14:56:30|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735615880000|2024-12-31 03:31:20|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735570610000|2024-12-30 14:56:50|32.4|32.22|32.45|32.27|32.45|32.27|32.4|32.22|4
1735615890000|2024-12-31 03:31:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735570630000|2024-12-30 14:57:10|32.44|32.26|32.45|32.27|32.45|32.27|32.43|32.25|5
1735615900000|2024-12-31 03:31:40|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735570640000|2024-12-30 14:57:20|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|3
1735615910000|2024-12-31 03:31:50|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735570650000|2024-12-30 14:57:30|32.49|32.31|32.47|32.29|32.49|32.31|32.47|32.29|5
1735615930000|2024-12-31 03:32:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735570660000|2024-12-30 14:57:40|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|4
1735615940000|2024-12-31 03:32:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735570670000|2024-12-30 14:57:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735615960000|2024-12-31 03:32:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735570680000|2024-12-30 14:58:00|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735615980000|2024-12-31 03:33:00|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735570690000|2024-12-30 14:58:10|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|5
1735616020000|2024-12-31 03:33:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735570700000|2024-12-30 14:58:20|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735616030000|2024-12-31 03:33:50|32.6|32.42|32.61|32.43|32.61|32.43|32.6|32.42|4
1735570710000|2024-12-30 14:58:30|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735616040000|2024-12-31 03:34:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735570720000|2024-12-30 14:58:40|32.48|32.3|32.48|32.3|32.49|32.31|32.47|32.29|4
1735616060000|2024-12-31 03:34:20|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735570730000|2024-12-30 14:58:50|32.47|32.29|32.45|32.27|32.47|32.29|32.45|32.27|3
1735616070000|2024-12-31 03:34:30|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735570750000|2024-12-30 14:59:10|32.46|32.28|32.44|32.26|32.46|32.28|32.44|32.26|3
1735616080000|2024-12-31 03:34:40|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735570760000|2024-12-30 14:59:20|32.45|32.27|32.44|32.26|32.45|32.27|32.44|32.26|2
1735616120000|2024-12-31 03:35:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735570770000|2024-12-30 14:59:30|32.42|32.24|32.41|32.23|32.42|32.24|32.4|32.22|3
1735616130000|2024-12-31 03:35:30|32.6|32.42|32.61|32.43|32.61|32.43|32.6|32.42|2
1735570780000|2024-12-30 14:59:40|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735616150000|2024-12-31 03:35:50|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|6
1735570790000|2024-12-30 14:59:50|32.41|32.23|32.41|32.23|32.41|32.23|32.4|32.22|3
1735616160000|2024-12-31 03:36:00|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735570800000|2024-12-30 15:00:00|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735616170000|2024-12-31 03:36:10|32.57|32.39|32.57|32.39|32.58|32.4|32.57|32.39|3
1735570820000|2024-12-30 15:00:20|32.4|32.22|32.48|32.3|32.48|32.3|32.4|32.22|8
1735616200000|2024-12-31 03:36:40|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735570830000|2024-12-30 15:00:30|32.47|32.29|32.51|32.33|32.51|32.33|32.46|32.28|7
1735616210000|2024-12-31 03:36:50|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735570840000|2024-12-30 15:00:40|32.52|32.34|32.54|32.36|32.54|32.36|32.52|32.34|5
1735616230000|2024-12-31 03:37:10|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735570850000|2024-12-30 15:00:50|32.55|32.37|32.54|32.36|32.55|32.37|32.54|32.36|2
1735616240000|2024-12-31 03:37:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735570860000|2024-12-30 15:01:00|32.53|32.35|32.5|32.32|32.55|32.37|32.5|32.32|12
1735616280000|2024-12-31 03:38:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735570870000|2024-12-30 15:01:10|32.49|32.31|32.48|32.3|32.49|32.31|32.47|32.29|5
1735616290000|2024-12-31 03:38:10|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|4
1735570880000|2024-12-30 15:01:20|32.49|32.31|32.54|32.36|32.54|32.36|32.49|32.31|5
1735616300000|2024-12-31 03:38:20|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735570890000|2024-12-30 15:01:30|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735616310000|2024-12-31 03:38:30|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735570900000|2024-12-30 15:01:40|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735616320000|2024-12-31 03:38:40|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735570910000|2024-12-30 15:01:50|32.59|32.41|32.59|32.41|32.6|32.42|32.58|32.4|9
1735616340000|2024-12-31 03:39:00|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735570920000|2024-12-30 15:02:00|32.6|32.42|32.62|32.44|32.63|32.45|32.6|32.42|7
1735616350000|2024-12-31 03:39:10|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735570930000|2024-12-30 15:02:10|32.61|32.43|32.57|32.39|32.61|32.43|32.57|32.39|4
1735616360000|2024-12-31 03:39:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735570940000|2024-12-30 15:02:20|32.58|32.4|32.53|32.35|32.58|32.4|32.53|32.35|11
1735616390000|2024-12-31 03:39:50|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735570950000|2024-12-30 15:02:30|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|4
1735616400000|2024-12-31 03:40:00|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735570960000|2024-12-30 15:02:40|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735616410000|2024-12-31 03:40:10|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735570970000|2024-12-30 15:02:50|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|4
1735616430000|2024-12-31 03:40:30|32.59|32.41|32.59|32.41|32.59|32.41|32.58|32.4|3
1735570980000|2024-12-30 15:03:00|32.48|32.3|32.45|32.27|32.48|32.3|32.44|32.26|7
1735616440000|2024-12-31 03:40:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735570990000|2024-12-30 15:03:10|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|2
1735616460000|2024-12-31 03:41:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735571000000|2024-12-30 15:03:20|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|6
1735616470000|2024-12-31 03:41:10|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735571010000|2024-12-30 15:03:30|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735616480000|2024-12-31 03:41:20|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735571020000|2024-12-30 15:03:40|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|2
1735616490000|2024-12-31 03:41:30|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735571030000|2024-12-30 15:03:50|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735616500000|2024-12-31 03:41:40|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735571040000|2024-12-30 15:04:00|32.49|32.31|32.52|32.34|32.52|32.34|32.49|32.31|4
1735616510000|2024-12-31 03:41:50|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735571050000|2024-12-30 15:04:10|32.53|32.35|32.56|32.38|32.57|32.39|32.53|32.35|8
1735616520000|2024-12-31 03:42:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735571060000|2024-12-30 15:04:20|32.55|32.37|32.52|32.34|32.55|32.37|32.52|32.34|6
1735616550000|2024-12-31 03:42:30|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735571070000|2024-12-30 15:04:30|32.53|32.35|32.51|32.33|32.54|32.36|32.51|32.33|7
1735616580000|2024-12-31 03:43:00|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735571080000|2024-12-30 15:04:40|32.5|32.32|32.5|32.32|32.51|32.33|32.49|32.31|5
1735616600000|2024-12-31 03:43:20|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735571090000|2024-12-30 15:04:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|4
1735616610000|2024-12-31 03:43:30|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735571100000|2024-12-30 15:05:00|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|4
1735616650000|2024-12-31 03:44:10|32.53|32.35|32.52|32.34|32.53|32.35|32.51|32.33|5
1735571110000|2024-12-30 15:05:10|32.44|32.26|32.47|32.29|32.48|32.3|32.44|32.26|9
1735616660000|2024-12-31 03:44:20|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735571120000|2024-12-30 15:05:20|32.46|32.28|32.47|32.29|32.48|32.3|32.46|32.28|4
1735616670000|2024-12-31 03:44:30|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735571130000|2024-12-30 15:05:30|32.46|32.28|32.45|32.27|32.46|32.28|32.44|32.26|7
1735616680000|2024-12-31 03:44:40|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735571140000|2024-12-30 15:05:40|32.44|32.26|32.44|32.26|32.44|32.26|32.43|32.25|3
1735616700000|2024-12-31 03:45:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735571150000|2024-12-30 15:05:50|32.45|32.27|32.48|32.3|32.48|32.3|32.45|32.27|3
1735616710000|2024-12-31 03:45:10|32.52|32.34|32.49|32.31|32.52|32.34|32.49|32.31|4
1735571160000|2024-12-30 15:06:00|32.47|32.29|32.45|32.27|32.47|32.29|32.45|32.27|3
1735616720000|2024-12-31 03:45:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735571170000|2024-12-30 15:06:10|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|5
1735616730000|2024-12-31 03:45:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735571180000|2024-12-30 15:06:20|32.5|32.32|32.49|32.31|32.51|32.33|32.49|32.31|3
1735616740000|2024-12-31 03:45:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735571190000|2024-12-30 15:06:30|32.48|32.3|32.48|32.3|32.48|32.3|32.46|32.28|7
1735616750000|2024-12-31 03:45:50|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|5
1735571200000|2024-12-30 15:06:40|32.47|32.29|32.51|32.33|32.52|32.34|32.47|32.29|8
1735616760000|2024-12-31 03:46:00|32.48|32.3|32.47|32.29|32.49|32.31|32.47|32.29|4
1735571210000|2024-12-30 15:06:50|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|2
1735616770000|2024-12-31 03:46:10|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735571220000|2024-12-30 15:07:00|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|6
1735616780000|2024-12-31 03:46:20|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735571230000|2024-12-30 15:07:10|32.5|32.32|32.53|32.35|32.53|32.35|32.5|32.32|4
1735616810000|2024-12-31 03:46:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735571240000|2024-12-30 15:07:20|32.54|32.36|32.58|32.4|32.58|32.4|32.54|32.36|7
1735616870000|2024-12-31 03:47:50|32.47|32.29|32.5|32.32|32.51|32.33|32.47|32.29|5
1735571250000|2024-12-30 15:07:30|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|4
1735616880000|2024-12-31 03:48:00|32.51|32.33|32.51|32.33|32.51|32.33|32.5|32.32|3
1735571260000|2024-12-30 15:07:40|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735616890000|2024-12-31 03:48:10|32.5|32.32|32.47|32.29|32.5|32.32|32.47|32.29|4
1735571270000|2024-12-30 15:07:50|32.61|32.43|32.62|32.44|32.63|32.45|32.61|32.43|4
1735616900000|2024-12-31 03:48:20|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735571280000|2024-12-30 15:08:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735616910000|2024-12-31 03:48:30|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735571300000|2024-12-30 15:08:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735616920000|2024-12-31 03:48:40|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|2
1735571310000|2024-12-30 15:08:30|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|4
1735616940000|2024-12-31 03:49:00|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735571320000|2024-12-30 15:08:40|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735616950000|2024-12-31 03:49:10|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735571330000|2024-12-30 15:08:50|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735616960000|2024-12-31 03:49:20|32.52|32.34|32.52|32.34|32.53|32.35|32.52|32.34|3
1735571350000|2024-12-30 15:09:10|32.61|32.43|32.61|32.43|32.62|32.44|32.6|32.42|5
1735616980000|2024-12-31 03:49:40|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|3
1735571360000|2024-12-30 15:09:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735616990000|2024-12-31 03:49:50|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735571370000|2024-12-30 15:09:30|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735617000000|2024-12-31 03:50:00|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735571380000|2024-12-30 15:09:40|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735617020000|2024-12-31 03:50:20|32.46|32.28|32.47|32.29|32.48|32.3|32.46|32.28|6
1735571390000|2024-12-30 15:09:50|32.55|32.37|32.54|32.36|32.55|32.37|32.54|32.36|2
1735617030000|2024-12-31 03:50:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735571400000|2024-12-30 15:10:00|32.55|32.37|32.53|32.35|32.55|32.37|32.53|32.35|5
1735617040000|2024-12-31 03:50:40|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|4
1735571410000|2024-12-30 15:10:10|32.52|32.34|32.57|32.39|32.57|32.39|32.52|32.34|4
1735617050000|2024-12-31 03:50:50|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735571420000|2024-12-30 15:10:20|32.56|32.38|32.56|32.38|32.57|32.39|32.55|32.37|7
1735617060000|2024-12-31 03:51:00|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735571430000|2024-12-30 15:10:30|32.57|32.39|32.57|32.39|32.57|32.39|32.56|32.38|5
1735617080000|2024-12-31 03:51:20|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735571440000|2024-12-30 15:10:40|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|4
1735617090000|2024-12-31 03:51:30|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735571450000|2024-12-30 15:10:50|32.57|32.39|32.58|32.4|32.59|32.41|32.57|32.39|4
1735617100000|2024-12-31 03:51:40|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735571460000|2024-12-30 15:11:00|32.57|32.39|32.53|32.35|32.59|32.41|32.52|32.34|19
1735617130000|2024-12-31 03:52:10|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|3
1735571470000|2024-12-30 15:11:10|32.52|32.34|32.53|32.35|32.53|32.35|32.51|32.33|6
1735617140000|2024-12-31 03:52:20|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|3
1735571480000|2024-12-30 15:11:20|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|7
1735617160000|2024-12-31 03:52:40|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735571490000|2024-12-30 15:11:30|32.53|32.35|32.57|32.39|32.57|32.39|32.53|32.35|6
1735617190000|2024-12-31 03:53:10|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735571500000|2024-12-30 15:11:40|32.56|32.38|32.53|32.35|32.56|32.38|32.52|32.34|6
1735617200000|2024-12-31 03:53:20|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|4
1735571510000|2024-12-30 15:11:50|32.54|32.36|32.55|32.37|32.55|32.37|32.54|32.36|4
1735617210000|2024-12-31 03:53:30|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|2
1735571520000|2024-12-30 15:12:00|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|5
1735617220000|2024-12-31 03:53:40|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735571530000|2024-12-30 15:12:10|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|6
1735617230000|2024-12-31 03:53:50|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735571540000|2024-12-30 15:12:20|32.56|32.38|32.58|32.4|32.6|32.42|32.56|32.38|9
1735617240000|2024-12-31 03:54:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735571550000|2024-12-30 15:12:30|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|5
1735617250000|2024-12-31 03:54:10|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|2
1735571570000|2024-12-30 15:12:50|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735617260000|2024-12-31 03:54:20|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735571580000|2024-12-30 15:13:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735617270000|2024-12-31 03:54:30|32.5|32.32|32.5|32.32|32.51|32.33|32.5|32.32|3
1735571590000|2024-12-30 15:13:10|32.62|32.44|32.6|32.42|32.62|32.44|32.59|32.41|5
1735617280000|2024-12-31 03:54:40|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735571600000|2024-12-30 15:13:20|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735617290000|2024-12-31 03:54:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735571610000|2024-12-30 15:13:30|32.57|32.39|32.55|32.37|32.57|32.39|32.55|32.37|3
1735571620000|2024-12-30 15:13:40|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735617300000|2024-12-31 03:55:00|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735571630000|2024-12-30 15:13:50|32.55|32.37|32.54|32.36|32.55|32.37|32.54|32.36|4
1735617310000|2024-12-31 03:55:10|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735571640000|2024-12-30 15:14:00|32.55|32.37|32.54|32.36|32.56|32.38|32.54|32.36|4
1735617320000|2024-12-31 03:55:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735571650000|2024-12-30 15:14:10|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735617340000|2024-12-31 03:55:40|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|3
1735571660000|2024-12-30 15:14:20|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735617350000|2024-12-31 03:55:50|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735571670000|2024-12-30 15:14:30|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735617380000|2024-12-31 03:56:20|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735571680000|2024-12-30 15:14:40|32.49|32.31|32.49|32.31|32.5|32.32|32.49|32.31|5
1735617390000|2024-12-31 03:56:30|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735571690000|2024-12-30 15:14:50|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735617400000|2024-12-31 03:56:40|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617440000|2024-12-31 03:57:20|32.49|32.31|32.51|32.33|32.51|32.33|32.49|32.31|3
1735571700000|2024-12-30 15:15:00|32.48|32.3|32.48|32.3|32.49|32.31|32.47|32.29|5
1735617450000|2024-12-31 03:57:30|32.52|32.34|32.54|32.36|32.54|32.36|32.52|32.34|3
1735571710000|2024-12-30 15:15:10|32.47|32.29|32.48|32.3|32.48|32.3|32.46|32.28|3
1735617470000|2024-12-31 03:57:50|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735571720000|2024-12-30 15:15:20|32.49|32.31|32.49|32.31|32.51|32.33|32.48|32.3|6
1735617490000|2024-12-31 03:58:10|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735571730000|2024-12-30 15:15:30|32.48|32.3|32.47|32.29|32.48|32.3|32.46|32.28|4
1735617500000|2024-12-31 03:58:20|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735571740000|2024-12-30 15:15:40|32.48|32.3|32.46|32.28|32.48|32.3|32.46|32.28|3
1735617510000|2024-12-31 03:58:30|32.52|32.34|32.52|32.34|32.53|32.35|32.52|32.34|3
1735571750000|2024-12-30 15:15:50|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735617530000|2024-12-31 03:58:50|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735571760000|2024-12-30 15:16:00|32.47|32.29|32.47|32.29|32.48|32.3|32.47|32.29|3
1735617540000|2024-12-31 03:59:00|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|3
1735571770000|2024-12-30 15:16:10|32.46|32.28|32.44|32.26|32.46|32.28|32.44|32.26|3
1735617550000|2024-12-31 03:59:10|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735571780000|2024-12-30 15:16:20|32.43|32.25|32.42|32.24|32.44|32.26|32.42|32.24|6
1735617560000|2024-12-31 03:59:20|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735571790000|2024-12-30 15:16:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735617600000|2024-12-31 04:00:00|32.48|32.3|32.48|32.3|32.48|32.3|32.47|32.29|5
1735571800000|2024-12-30 15:16:40|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735617610000|2024-12-31 04:00:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735571810000|2024-12-30 15:16:50|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735617630000|2024-12-31 04:00:30|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|2
1735571820000|2024-12-30 15:17:00|32.4|32.22|32.37|32.19|32.4|32.22|32.37|32.19|8
1735617640000|2024-12-31 04:00:40|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735571830000|2024-12-30 15:17:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735617650000|2024-12-31 04:00:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735571840000|2024-12-30 15:17:20|32.38|32.2|32.39|32.21|32.4|32.22|32.38|32.2|5
1735617660000|2024-12-31 04:01:00|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735571850000|2024-12-30 15:17:30|32.38|32.2|32.38|32.2|32.39|32.21|32.38|32.2|3
1735617670000|2024-12-31 04:01:10|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735571860000|2024-12-30 15:17:40|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735617680000|2024-12-31 04:01:20|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735571880000|2024-12-30 15:18:00|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735617690000|2024-12-31 04:01:30|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735571890000|2024-12-30 15:18:10|32.36|32.18|32.38|32.2|32.38|32.2|32.36|32.18|2
1735617710000|2024-12-31 04:01:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735571910000|2024-12-30 15:18:30|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735617720000|2024-12-31 04:02:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735571930000|2024-12-30 15:18:50|32.37|32.19|32.37|32.19|32.37|32.19|32.36|32.18|3
1735617730000|2024-12-31 04:02:10|32.52|32.34|32.52|32.34|32.52|32.34|32.51|32.33|3
1735571940000|2024-12-30 15:19:00|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735617740000|2024-12-31 04:02:20|32.53|32.35|32.53|32.35|32.53|32.35|32.52|32.34|3
1735571960000|2024-12-30 15:19:20|32.37|32.19|32.38|32.2|32.39|32.21|32.37|32.19|4
1735617760000|2024-12-31 04:02:40|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735571980000|2024-12-30 15:19:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735617780000|2024-12-31 04:03:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735571990000|2024-12-30 15:19:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735617790000|2024-12-31 04:03:10|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|3
1735572010000|2024-12-30 15:20:10|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735617800000|2024-12-31 04:03:20|32.53|32.35|32.53|32.35|32.54|32.36|32.53|32.35|3
1735572020000|2024-12-30 15:20:20|32.36|32.18|32.39|32.21|32.39|32.21|32.36|32.18|4
1735617810000|2024-12-31 04:03:30|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735572030000|2024-12-30 15:20:30|32.4|32.22|32.42|32.24|32.43|32.25|32.39|32.21|8
1735617820000|2024-12-31 04:03:40|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735572040000|2024-12-30 15:20:40|32.4|32.22|32.36|32.18|32.4|32.22|32.36|32.18|6
1735617830000|2024-12-31 04:03:50|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735572100000|2024-12-30 15:21:40|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735617860000|2024-12-31 04:04:20|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735572110000|2024-12-30 15:21:50|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|4
1735617870000|2024-12-31 04:04:30|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735572130000|2024-12-30 15:22:10|32.37|32.19|32.37|32.19|32.39|32.21|32.37|32.19|5
1735617890000|2024-12-31 04:04:50|32.55|32.37|32.57|32.39|32.57|32.39|32.55|32.37|3
1735572140000|2024-12-30 15:22:20|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735617900000|2024-12-31 04:05:00|32.56|32.38|32.57|32.39|32.57|32.39|32.56|32.38|4
1735572160000|2024-12-30 15:22:40|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735617920000|2024-12-31 04:05:20|32.58|32.4|32.6|32.42|32.6|32.42|32.58|32.4|3
1735572170000|2024-12-30 15:22:50|32.32|32.14|32.32|32.14|32.33|32.15|32.32|32.14|3
1735617930000|2024-12-31 04:05:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735572180000|2024-12-30 15:23:00|32.29|32.11|32.28|32.1|32.29|32.11|32.27|32.09|6
1735617950000|2024-12-31 04:05:50|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735572190000|2024-12-30 15:23:10|32.27|32.09|32.29|32.11|32.29|32.11|32.27|32.09|3
1735617960000|2024-12-31 04:06:00|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|4
1735572210000|2024-12-30 15:23:30|32.28|32.1|32.27|32.09|32.28|32.1|32.27|32.09|2
1735617970000|2024-12-31 04:06:10|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|4
1735572220000|2024-12-30 15:23:40|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735617980000|2024-12-31 04:06:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735572230000|2024-12-30 15:23:50|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735617990000|2024-12-31 04:06:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735572240000|2024-12-30 15:24:00|32.28|32.1|32.27|32.09|32.28|32.1|32.27|32.09|2
1735618000000|2024-12-31 04:06:40|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735572250000|2024-12-30 15:24:10|32.28|32.1|32.26|32.08|32.28|32.1|32.26|32.08|3
1735618020000|2024-12-31 04:07:00|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|8
1735572260000|2024-12-30 15:24:20|32.27|32.09|32.25|32.07|32.27|32.09|32.25|32.07|2
1735618040000|2024-12-31 04:07:20|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735572290000|2024-12-30 15:24:50|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735618050000|2024-12-31 04:07:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735572300000|2024-12-30 15:25:00|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735618060000|2024-12-31 04:07:40|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735572310000|2024-12-30 15:25:10|32.28|32.1|32.3|32.12|32.3|32.12|32.28|32.1|5
1735618080000|2024-12-31 04:08:00|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735572320000|2024-12-30 15:25:20|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|2
1735618090000|2024-12-31 04:08:10|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735572330000|2024-12-30 15:25:30|32.27|32.09|32.23|32.05|32.27|32.09|32.23|32.05|5
1735618100000|2024-12-31 04:08:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735572340000|2024-12-30 15:25:40|32.24|32.06|32.26|32.08|32.26|32.08|32.24|32.06|3
1735618110000|2024-12-31 04:08:30|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|3
1735572350000|2024-12-30 15:25:50|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|2
1735618120000|2024-12-31 04:08:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735572360000|2024-12-30 15:26:00|32.28|32.1|32.28|32.1|32.3|32.12|32.27|32.09|11
1735618140000|2024-12-31 04:09:00|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735572370000|2024-12-30 15:26:10|32.29|32.11|32.27|32.09|32.29|32.11|32.27|32.09|3
1735618150000|2024-12-31 04:09:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735572380000|2024-12-30 15:26:20|32.26|32.08|32.24|32.06|32.27|32.09|32.24|32.06|4
1735618160000|2024-12-31 04:09:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735572390000|2024-12-30 15:26:30|32.23|32.05|32.24|32.06|32.24|32.06|32.23|32.05|2
1735618170000|2024-12-31 04:09:30|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735572400000|2024-12-30 15:26:40|32.23|32.05|32.22|32.04|32.23|32.05|32.21|32.03|4
1735618180000|2024-12-31 04:09:40|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735572410000|2024-12-30 15:26:50|32.21|32.03|32.21|32.03|32.21|32.03|32.21|32.03|1
1735618200000|2024-12-31 04:10:00|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735572420000|2024-12-30 15:27:00|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735618210000|2024-12-31 04:10:10|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735572460000|2024-12-30 15:27:40|32.18|32|32.16|31.98|32.18|32|32.16|31.98|2
1735618230000|2024-12-31 04:10:30|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735572470000|2024-12-30 15:27:50|32.17|31.99|32.16|31.98|32.17|31.99|32.16|31.98|4
1735618240000|2024-12-31 04:10:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735572480000|2024-12-30 15:28:00|32.15|31.97|32.15|31.97|32.16|31.98|32.15|31.97|3
1735618260000|2024-12-31 04:11:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735572510000|2024-12-30 15:28:30|32.18|32|32.19|32.01|32.19|32.01|32.17|31.99|6
1735618270000|2024-12-31 04:11:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735572520000|2024-12-30 15:28:40|32.18|32|32.19|32.01|32.19|32.01|32.18|32|4
1735618280000|2024-12-31 04:11:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735572530000|2024-12-30 15:28:50|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735618290000|2024-12-31 04:11:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735572540000|2024-12-30 15:29:00|32.21|32.03|32.21|32.03|32.21|32.03|32.2|32.02|3
1735618300000|2024-12-31 04:11:40|32.73|32.55|32.73|32.55|32.74|32.56|32.73|32.55|3
1735572550000|2024-12-30 15:29:10|32.22|32.04|32.23|32.05|32.23|32.05|32.21|32.03|3
1735618330000|2024-12-31 04:12:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735572560000|2024-12-30 15:29:20|32.24|32.06|32.24|32.06|32.24|32.06|32.24|32.06|1
1735618340000|2024-12-31 04:12:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735572570000|2024-12-30 15:29:30|32.26|32.08|32.28|32.1|32.28|32.1|32.26|32.08|2
1735618350000|2024-12-31 04:12:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735572580000|2024-12-30 15:29:40|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|8
1735618360000|2024-12-31 04:12:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735572590000|2024-12-30 15:29:50|32.27|32.09|32.26|32.08|32.27|32.09|32.26|32.08|2
1735618380000|2024-12-31 04:13:00|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735618390000|2024-12-31 04:13:10|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735572600000|2024-12-30 15:30:00|32.25|32.07|32.26|32.08|32.26|32.08|32.24|32.06|3
1735618400000|2024-12-31 04:13:20|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735572610000|2024-12-30 15:30:10|32.27|32.09|32.29|32.11|32.29|32.11|32.26|32.08|4
1735618420000|2024-12-31 04:13:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735572620000|2024-12-30 15:30:20|32.3|32.12|32.29|32.11|32.3|32.12|32.29|32.11|2
1735618440000|2024-12-31 04:14:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735572640000|2024-12-30 15:30:40|32.28|32.1|32.26|32.08|32.28|32.1|32.26|32.08|3
1735618450000|2024-12-31 04:14:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|6
1735572650000|2024-12-30 15:30:50|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|5
1735618470000|2024-12-31 04:14:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735572660000|2024-12-30 15:31:00|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735618490000|2024-12-31 04:14:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|4
1735572670000|2024-12-30 15:31:10|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|3
1735572690000|2024-12-30 15:31:30|32.26|32.08|32.26|32.08|32.26|32.08|32.25|32.07|3
1735618500000|2024-12-31 04:15:00|32.69|32.51|32.69|32.51|32.69|32.51|32.67|32.49|5
1735572700000|2024-12-30 15:31:40|32.25|32.07|32.25|32.07|32.25|32.07|32.25|32.07|1
1735618520000|2024-12-31 04:15:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735572710000|2024-12-30 15:31:50|32.24|32.06|32.23|32.05|32.24|32.06|32.23|32.05|2
1735618530000|2024-12-31 04:15:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735572720000|2024-12-30 15:32:00|32.22|32.04|32.21|32.03|32.22|32.04|32.21|32.03|2
1735618550000|2024-12-31 04:15:50|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735572730000|2024-12-30 15:32:10|32.2|32.02|32.19|32.01|32.2|32.02|32.19|32.01|2
1735618560000|2024-12-31 04:16:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735572740000|2024-12-30 15:32:20|32.18|32|32.18|32|32.18|32|32.18|32|1
1735618570000|2024-12-31 04:16:10|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735572750000|2024-12-30 15:32:30|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735618580000|2024-12-31 04:16:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735572760000|2024-12-30 15:32:40|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735618600000|2024-12-31 04:16:40|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735572770000|2024-12-30 15:32:50|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735618610000|2024-12-31 04:16:50|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735572780000|2024-12-30 15:33:00|32.17|31.99|32.16|31.98|32.17|31.99|32.12|31.94|4
1735618630000|2024-12-31 04:17:10|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|5
1735572790000|2024-12-30 15:33:10|32.17|31.99|32.15|31.97|32.17|31.99|32.15|31.97|3
1735618640000|2024-12-31 04:17:20|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735572800000|2024-12-30 15:33:20|32.16|31.98|32.13|31.95|32.16|31.98|32.12|31.94|6
1735618650000|2024-12-31 04:17:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735572810000|2024-12-30 15:33:30|32.14|31.96|32.14|31.96|32.14|31.96|32.13|31.95|3
1735618660000|2024-12-31 04:17:40|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735572820000|2024-12-30 15:33:40|32.13|31.95|32.13|31.95|32.13|31.95|32.12|31.94|3
1735618670000|2024-12-31 04:17:50|32.58|32.4|32.56|32.38|32.58|32.4|32.56|32.38|3
1735572830000|2024-12-30 15:33:50|32.11|31.93|32.12|31.94|32.12|31.94|32.11|31.93|2
1735618680000|2024-12-31 04:18:00|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735572840000|2024-12-30 15:34:00|32.11|31.93|32.13|31.95|32.13|31.95|32.11|31.93|5
1735618700000|2024-12-31 04:18:20|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735572850000|2024-12-30 15:34:10|32.14|31.96|32.13|31.95|32.14|31.96|32.13|31.95|2
1735618710000|2024-12-31 04:18:30|32.58|32.4|32.58|32.4|32.59|32.41|32.58|32.4|3
1735572870000|2024-12-30 15:34:30|32.14|31.96|32.13|31.95|32.14|31.96|32.13|31.95|2
1735618720000|2024-12-31 04:18:40|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735572880000|2024-12-30 15:34:40|32.15|31.97|32.14|31.96|32.15|31.97|32.14|31.96|2
1735618730000|2024-12-31 04:18:50|32.59|32.41|32.62|32.44|32.62|32.44|32.59|32.41|4
1735572890000|2024-12-30 15:34:50|32.16|31.98|32.18|32|32.18|32|32.16|31.98|5
1735618740000|2024-12-31 04:19:00|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735572900000|2024-12-30 15:35:00|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735618750000|2024-12-31 04:19:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735572910000|2024-12-30 15:35:10|32.2|32.02|32.2|32.02|32.2|32.02|32.19|32.01|3
1735618760000|2024-12-31 04:19:20|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735572920000|2024-12-30 15:35:20|32.21|32.03|32.22|32.04|32.22|32.04|32.21|32.03|4
1735618780000|2024-12-31 04:19:40|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735572930000|2024-12-30 15:35:30|32.21|32.03|32.2|32.02|32.21|32.03|32.2|32.02|2
1735618790000|2024-12-31 04:19:50|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735572940000|2024-12-30 15:35:40|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735618800000|2024-12-31 04:20:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735572950000|2024-12-30 15:35:50|32.18|32|32.17|31.99|32.18|32|32.17|31.99|2
1735618810000|2024-12-31 04:20:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735572960000|2024-12-30 15:36:00|32.18|32|32.17|31.99|32.18|32|32.16|31.98|6
1735618830000|2024-12-31 04:20:30|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735572970000|2024-12-30 15:36:10|32.18|32|32.18|32|32.18|32|32.18|32|1
1735618840000|2024-12-31 04:20:40|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735572980000|2024-12-30 15:36:20|32.17|31.99|32.17|31.99|32.18|32|32.17|31.99|3
1735618850000|2024-12-31 04:20:50|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735572990000|2024-12-30 15:36:30|32.18|32|32.19|32.01|32.2|32.02|32.18|32|4
1735618860000|2024-12-31 04:21:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735573000000|2024-12-30 15:36:40|32.2|32.02|32.19|32.01|32.2|32.02|32.19|32.01|2
1735618880000|2024-12-31 04:21:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735573010000|2024-12-30 15:36:50|32.18|32|32.19|32.01|32.19|32.01|32.18|32|2
1735618900000|2024-12-31 04:21:40|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735573020000|2024-12-30 15:37:00|32.18|32|32.19|32.01|32.19|32.01|32.18|32|2
1735618910000|2024-12-31 04:21:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735573040000|2024-12-30 15:37:20|32.21|32.03|32.2|32.02|32.22|32.04|32.2|32.02|4
1735618930000|2024-12-31 04:22:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735573050000|2024-12-30 15:37:30|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735618940000|2024-12-31 04:22:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735573060000|2024-12-30 15:37:40|32.2|32.02|32.2|32.02|32.2|32.02|32.19|32.01|3
1735618960000|2024-12-31 04:22:40|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735573070000|2024-12-30 15:37:50|32.22|32.04|32.26|32.08|32.26|32.08|32.22|32.04|5
1735618980000|2024-12-31 04:23:00|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|4
1735573080000|2024-12-30 15:38:00|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735619000000|2024-12-31 04:23:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735573090000|2024-12-30 15:38:10|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735619040000|2024-12-31 04:24:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735573100000|2024-12-30 15:38:20|32.3|32.12|32.33|32.15|32.33|32.15|32.3|32.12|3
1735619050000|2024-12-31 04:24:10|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735573110000|2024-12-30 15:38:30|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735619060000|2024-12-31 04:24:20|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735573120000|2024-12-30 15:38:40|32.33|32.15|32.3|32.12|32.33|32.15|32.3|32.12|4
1735619080000|2024-12-31 04:24:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735573130000|2024-12-30 15:38:50|32.31|32.13|32.3|32.12|32.31|32.13|32.3|32.12|2
1735619090000|2024-12-31 04:24:50|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735573140000|2024-12-30 15:39:00|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735619110000|2024-12-31 04:25:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735573150000|2024-12-30 15:39:10|32.33|32.15|32.32|32.14|32.33|32.15|32.32|32.14|2
1735619130000|2024-12-31 04:25:30|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735573160000|2024-12-30 15:39:20|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735619150000|2024-12-31 04:25:50|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735573170000|2024-12-30 15:39:30|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735619160000|2024-12-31 04:26:00|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735573180000|2024-12-30 15:39:40|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735619200000|2024-12-31 04:26:40|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735573190000|2024-12-30 15:39:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735619230000|2024-12-31 04:27:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735619240000|2024-12-31 04:27:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735573210000|2024-12-30 15:40:10|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|4
1735619250000|2024-12-31 04:27:30|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|4
1735573220000|2024-12-30 15:40:20|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735619260000|2024-12-31 04:27:40|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735573230000|2024-12-30 15:40:30|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735619270000|2024-12-31 04:27:50|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735573240000|2024-12-30 15:40:40|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735619280000|2024-12-31 04:28:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735573250000|2024-12-30 15:40:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735619330000|2024-12-31 04:28:50|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735573260000|2024-12-30 15:41:00|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|6
1735619340000|2024-12-31 04:29:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735573270000|2024-12-30 15:41:10|32.43|32.25|32.46|32.28|32.46|32.28|32.43|32.25|3
1735619380000|2024-12-31 04:29:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735573280000|2024-12-30 15:41:20|32.44|32.26|32.45|32.27|32.45|32.27|32.44|32.26|2
1735619440000|2024-12-31 04:30:40|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|3
1735573290000|2024-12-30 15:41:30|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735619470000|2024-12-31 04:31:10|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735573300000|2024-12-30 15:41:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735619480000|2024-12-31 04:31:20|32.68|32.5|32.66|32.48|32.68|32.5|32.66|32.48|3
1735573310000|2024-12-30 15:41:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735619500000|2024-12-31 04:31:40|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735573320000|2024-12-30 15:42:00|32.44|32.26|32.41|32.23|32.44|32.26|32.41|32.23|4
1735619520000|2024-12-31 04:32:00|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735573330000|2024-12-30 15:42:10|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735619540000|2024-12-31 04:32:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735573340000|2024-12-30 15:42:20|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735619550000|2024-12-31 04:32:30|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735573350000|2024-12-30 15:42:30|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735619560000|2024-12-31 04:32:40|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735573360000|2024-12-30 15:42:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735619570000|2024-12-31 04:32:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735573380000|2024-12-30 15:43:00|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|2
1735619580000|2024-12-31 04:33:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735573390000|2024-12-30 15:43:10|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735619600000|2024-12-31 04:33:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735573400000|2024-12-30 15:43:20|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735619610000|2024-12-31 04:33:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735573410000|2024-12-30 15:43:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735619620000|2024-12-31 04:33:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735573420000|2024-12-30 15:43:40|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735619630000|2024-12-31 04:33:50|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735573430000|2024-12-30 15:43:50|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735619650000|2024-12-31 04:34:10|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735573440000|2024-12-30 15:44:00|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735619660000|2024-12-31 04:34:20|32.74|32.56|32.71|32.53|32.74|32.56|32.71|32.53|4
1735573450000|2024-12-30 15:44:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735619680000|2024-12-31 04:34:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735573460000|2024-12-30 15:44:20|32.43|32.25|32.42|32.24|32.44|32.26|32.42|32.24|4
1735619690000|2024-12-31 04:34:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735573470000|2024-12-30 15:44:30|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735619700000|2024-12-31 04:35:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735573480000|2024-12-30 15:44:40|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735619710000|2024-12-31 04:35:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735573490000|2024-12-30 15:44:50|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735619730000|2024-12-31 04:35:30|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735573500000|2024-12-30 15:45:00|32.41|32.23|32.41|32.23|32.41|32.23|32.4|32.22|3
1735619740000|2024-12-31 04:35:40|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735573510000|2024-12-30 15:45:10|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735619760000|2024-12-31 04:36:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735573520000|2024-12-30 15:45:20|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|2
1735619780000|2024-12-31 04:36:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|4
1735573530000|2024-12-30 15:45:30|32.43|32.25|32.47|32.29|32.47|32.29|32.43|32.25|5
1735619790000|2024-12-31 04:36:30|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|7
1735573540000|2024-12-30 15:45:40|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|5
1735619800000|2024-12-31 04:36:40|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735573550000|2024-12-30 15:45:50|32.51|32.33|32.51|32.33|32.52|32.34|32.51|32.33|3
1735619810000|2024-12-31 04:36:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735573560000|2024-12-30 15:46:00|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735619820000|2024-12-31 04:37:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735573570000|2024-12-30 15:46:10|32.54|32.36|32.56|32.38|32.56|32.38|32.54|32.36|3
1735619850000|2024-12-31 04:37:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735573580000|2024-12-30 15:46:20|32.55|32.37|32.55|32.37|32.56|32.38|32.55|32.37|3
1735619860000|2024-12-31 04:37:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735573600000|2024-12-30 15:46:40|32.54|32.36|32.52|32.34|32.54|32.36|32.52|32.34|7
1735619870000|2024-12-31 04:37:50|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735573610000|2024-12-30 15:46:50|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735620000000|2024-12-31 04:40:00|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735573620000|2024-12-30 15:47:00|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|3
1735620020000|2024-12-31 04:40:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735573630000|2024-12-30 15:47:10|32.5|32.32|32.53|32.35|32.53|32.35|32.5|32.32|4
1735620030000|2024-12-31 04:40:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735573640000|2024-12-30 15:47:20|32.52|32.34|32.53|32.35|32.54|32.36|32.52|32.34|4
1735620040000|2024-12-31 04:40:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735573650000|2024-12-30 15:47:30|32.52|32.34|32.5|32.32|32.52|32.34|32.5|32.32|3
1735620050000|2024-12-31 04:40:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735573660000|2024-12-30 15:47:40|32.49|32.31|32.47|32.29|32.5|32.32|32.47|32.29|5
1735620060000|2024-12-31 04:41:00|32.65|32.47|32.63|32.45|32.65|32.47|32.63|32.45|3
1735573670000|2024-12-30 15:47:50|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735620070000|2024-12-31 04:41:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735573680000|2024-12-30 15:48:00|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735620080000|2024-12-31 04:41:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735573690000|2024-12-30 15:48:10|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735620090000|2024-12-31 04:41:30|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735573700000|2024-12-30 15:48:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735620120000|2024-12-31 04:42:00|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735573710000|2024-12-30 15:48:30|32.45|32.27|32.42|32.24|32.45|32.27|32.42|32.24|3
1735620140000|2024-12-31 04:42:20|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735573720000|2024-12-30 15:48:40|32.41|32.23|32.38|32.2|32.42|32.24|32.38|32.2|8
1735620150000|2024-12-31 04:42:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735573730000|2024-12-30 15:48:50|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735620210000|2024-12-31 04:43:30|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735573740000|2024-12-30 15:49:00|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|4
1735620250000|2024-12-31 04:44:10|32.6|32.42|32.57|32.39|32.6|32.42|32.57|32.39|4
1735573750000|2024-12-30 15:49:10|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735620260000|2024-12-31 04:44:20|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735573770000|2024-12-30 15:49:30|32.4|32.22|32.4|32.22|32.4|32.22|32.39|32.21|3
1735620270000|2024-12-31 04:44:30|32.55|32.37|32.55|32.37|32.56|32.38|32.55|32.37|13
1735573780000|2024-12-30 15:49:40|32.39|32.21|32.41|32.23|32.42|32.24|32.39|32.21|4
1735620280000|2024-12-31 04:44:40|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735573790000|2024-12-30 15:49:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735620300000|2024-12-31 04:45:00|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735573800000|2024-12-30 15:50:00|32.43|32.25|32.41|32.23|32.43|32.25|32.4|32.22|5
1735620320000|2024-12-31 04:45:20|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735573810000|2024-12-30 15:50:10|32.4|32.22|32.4|32.22|32.43|32.25|32.4|32.22|7
1735620340000|2024-12-31 04:45:40|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735573820000|2024-12-30 15:50:20|32.39|32.21|32.39|32.21|32.41|32.23|32.39|32.21|9
1735620350000|2024-12-31 04:45:50|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735573830000|2024-12-30 15:50:30|32.4|32.22|32.4|32.22|32.4|32.22|32.39|32.21|3
1735620360000|2024-12-31 04:46:00|32.54|32.36|32.52|32.34|32.54|32.36|32.52|32.34|3
1735573840000|2024-12-30 15:50:40|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|4
1735620390000|2024-12-31 04:46:30|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735573850000|2024-12-30 15:50:50|32.42|32.24|32.38|32.2|32.43|32.25|32.38|32.2|7
1735620400000|2024-12-31 04:46:40|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735573860000|2024-12-30 15:51:00|32.37|32.19|32.35|32.17|32.38|32.2|32.35|32.17|5
1735620410000|2024-12-31 04:46:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735573870000|2024-12-30 15:51:10|32.41|32.23|32.38|32.2|32.42|32.24|32.38|32.2|5
1735620420000|2024-12-31 04:47:00|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735573880000|2024-12-30 15:51:20|32.39|32.21|32.4|32.22|32.41|32.23|32.39|32.21|4
1735620430000|2024-12-31 04:47:10|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735573890000|2024-12-30 15:51:30|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|6
1735620440000|2024-12-31 04:47:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735573900000|2024-12-30 15:51:40|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735620450000|2024-12-31 04:47:30|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735573910000|2024-12-30 15:51:50|32.4|32.22|32.4|32.22|32.41|32.23|32.4|32.22|3
1735620460000|2024-12-31 04:47:40|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735573920000|2024-12-30 15:52:00|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735620500000|2024-12-31 04:48:20|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735573930000|2024-12-30 15:52:10|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735620520000|2024-12-31 04:48:40|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|3
1735573940000|2024-12-30 15:52:20|32.4|32.22|32.42|32.24|32.42|32.24|32.4|32.22|3
1735620530000|2024-12-31 04:48:50|32.51|32.33|32.52|32.34|32.52|32.34|32.51|32.33|2
1735573950000|2024-12-30 15:52:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735620540000|2024-12-31 04:49:00|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735573960000|2024-12-30 15:52:40|32.41|32.23|32.43|32.25|32.43|32.25|32.41|32.23|5
1735620550000|2024-12-31 04:49:10|32.53|32.35|32.51|32.33|32.53|32.35|32.51|32.33|3
1735573970000|2024-12-30 15:52:50|32.42|32.24|32.43|32.25|32.43|32.25|32.42|32.24|2
1735620560000|2024-12-31 04:49:20|32.5|32.32|32.5|32.32|32.5|32.32|32.49|32.31|3
1735573990000|2024-12-30 15:53:10|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735620570000|2024-12-31 04:49:30|32.49|32.31|32.47|32.29|32.49|32.31|32.47|32.29|3
1735574000000|2024-12-30 15:53:20|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735620600000|2024-12-31 04:50:00|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735574010000|2024-12-30 15:53:30|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735620620000|2024-12-31 04:50:20|32.47|32.29|32.47|32.29|32.47|32.29|32.46|32.28|3
1735574020000|2024-12-30 15:53:40|32.42|32.24|32.43|32.25|32.43|32.25|32.42|32.24|2
1735620630000|2024-12-31 04:50:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735574030000|2024-12-30 15:53:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735620660000|2024-12-31 04:51:00|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735574040000|2024-12-30 15:54:00|32.41|32.23|32.42|32.24|32.42|32.24|32.41|32.23|4
1735620670000|2024-12-31 04:51:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735574050000|2024-12-30 15:54:10|32.41|32.23|32.42|32.24|32.43|32.25|32.41|32.23|4
1735620680000|2024-12-31 04:51:20|32.48|32.3|32.46|32.28|32.48|32.3|32.46|32.28|3
1735574060000|2024-12-30 15:54:20|32.41|32.23|32.39|32.21|32.41|32.23|32.39|32.21|3
1735620700000|2024-12-31 04:51:40|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735574070000|2024-12-30 15:54:30|32.4|32.22|32.42|32.24|32.42|32.24|32.4|32.22|3
1735620710000|2024-12-31 04:51:50|32.44|32.26|32.43|32.25|32.44|32.26|32.43|32.25|2
1735574080000|2024-12-30 15:54:40|32.41|32.23|32.42|32.24|32.42|32.24|32.41|32.23|2
1735620750000|2024-12-31 04:52:30|32.44|32.26|32.44|32.26|32.45|32.27|32.44|32.26|3
1735574100000|2024-12-30 15:55:00|32.41|32.23|32.39|32.21|32.41|32.23|32.39|32.21|3
1735620760000|2024-12-31 04:52:40|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735574110000|2024-12-30 15:55:10|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|2
1735620770000|2024-12-31 04:52:50|32.44|32.26|32.44|32.26|32.44|32.26|32.44|32.26|1
1735574120000|2024-12-30 15:55:20|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735620810000|2024-12-31 04:53:30|32.45|32.27|32.44|32.26|32.45|32.27|32.44|32.26|2
1735574130000|2024-12-30 15:55:30|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735620840000|2024-12-31 04:54:00|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735574140000|2024-12-30 15:55:40|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735620850000|2024-12-31 04:54:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735574150000|2024-12-30 15:55:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735620860000|2024-12-31 04:54:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735574160000|2024-12-30 15:56:00|32.43|32.25|32.47|32.29|32.47|32.29|32.43|32.25|4
1735620870000|2024-12-31 04:54:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735574170000|2024-12-30 15:56:10|32.48|32.3|32.49|32.31|32.5|32.32|32.48|32.3|4
1735620880000|2024-12-31 04:54:40|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735574180000|2024-12-30 15:56:20|32.48|32.3|32.48|32.3|32.48|32.3|32.47|32.29|3
1735620900000|2024-12-31 04:55:00|32.51|32.33|32.51|32.33|32.51|32.33|32.5|32.32|3
1735574190000|2024-12-30 15:56:30|32.49|32.31|32.51|32.33|32.51|32.33|32.49|32.31|3
1735620910000|2024-12-31 04:55:10|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|2
1735574200000|2024-12-30 15:56:40|32.5|32.32|32.49|32.31|32.51|32.33|32.49|32.31|4
1735620920000|2024-12-31 04:55:20|32.54|32.36|32.52|32.34|32.54|32.36|32.52|32.34|3
1735574210000|2024-12-30 15:56:50|32.48|32.3|32.49|32.31|32.5|32.32|32.48|32.3|4
1735620930000|2024-12-31 04:55:30|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735574220000|2024-12-30 15:57:00|32.48|32.3|32.47|32.29|32.49|32.31|32.47|32.29|4
1735620940000|2024-12-31 04:55:40|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735574230000|2024-12-30 15:57:10|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735620950000|2024-12-31 04:55:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735574240000|2024-12-30 15:57:20|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735620960000|2024-12-31 04:56:00|32.51|32.33|32.48|32.3|32.51|32.33|32.48|32.3|3
1735574260000|2024-12-30 15:57:40|32.48|32.3|32.46|32.28|32.48|32.3|32.46|32.28|3
1735620970000|2024-12-31 04:56:10|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735574280000|2024-12-30 15:58:00|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735620980000|2024-12-31 04:56:20|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735574290000|2024-12-30 15:58:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735620990000|2024-12-31 04:56:30|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735574300000|2024-12-30 15:58:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735621000000|2024-12-31 04:56:40|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735574340000|2024-12-30 15:59:00|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735621010000|2024-12-31 04:56:50|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735574360000|2024-12-30 15:59:20|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735621030000|2024-12-31 04:57:10|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735574370000|2024-12-30 15:59:30|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735621040000|2024-12-31 04:57:20|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|4
1735574380000|2024-12-30 15:59:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735621060000|2024-12-31 04:57:40|32.51|32.33|32.52|32.34|32.52|32.34|32.51|32.33|2
1735574400000|2024-12-30 16:00:00|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735621070000|2024-12-31 04:57:50|32.53|32.35|32.51|32.33|32.53|32.35|32.51|32.33|3
1735574410000|2024-12-30 16:00:10|32.5|32.32|32.49|32.31|32.5|32.32|32.48|32.3|4
1735621080000|2024-12-31 04:58:00|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|4
1735574420000|2024-12-30 16:00:20|32.5|32.32|32.47|32.29|32.5|32.32|32.47|32.29|6
1735621100000|2024-12-31 04:58:20|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735574430000|2024-12-30 16:00:30|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735621120000|2024-12-31 04:58:40|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735574440000|2024-12-30 16:00:40|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|4
1735621160000|2024-12-31 04:59:20|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735574450000|2024-12-30 16:00:50|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|2
1735621170000|2024-12-31 04:59:30|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735574460000|2024-12-30 16:01:00|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735621180000|2024-12-31 04:59:40|32.5|32.32|32.51|32.33|32.52|32.34|32.5|32.32|4
1735574470000|2024-12-30 16:01:10|32.4|32.22|32.4|32.22|32.4|32.22|32.38|32.2|5
1735621190000|2024-12-31 04:59:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735574480000|2024-12-30 16:01:20|32.39|32.21|32.4|32.22|32.4|32.22|32.39|32.21|2
1735621210000|2024-12-31 05:00:10|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735574490000|2024-12-30 16:01:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735621220000|2024-12-31 05:00:20|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|3
1735574500000|2024-12-30 16:01:40|32.39|32.21|32.36|32.18|32.39|32.21|32.36|32.18|4
1735621230000|2024-12-31 05:00:30|32.55|32.37|32.55|32.37|32.55|32.37|32.54|32.36|3
1735574510000|2024-12-30 16:01:50|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735621240000|2024-12-31 05:00:40|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735574520000|2024-12-30 16:02:00|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735621260000|2024-12-31 05:01:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735574530000|2024-12-30 16:02:10|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|8
1735621270000|2024-12-31 05:01:10|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735574540000|2024-12-30 16:02:20|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735621280000|2024-12-31 05:01:20|32.56|32.38|32.58|32.4|32.58|32.4|32.56|32.38|3
1735574550000|2024-12-30 16:02:30|32.39|32.21|32.42|32.24|32.42|32.24|32.39|32.21|4
1735621310000|2024-12-31 05:01:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735574560000|2024-12-30 16:02:40|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|6
1735621330000|2024-12-31 05:02:10|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735574570000|2024-12-30 16:02:50|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735621350000|2024-12-31 05:02:30|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735574580000|2024-12-30 16:03:00|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735621360000|2024-12-31 05:02:40|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735574590000|2024-12-30 16:03:10|32.41|32.23|32.41|32.23|32.43|32.25|32.41|32.23|5
1735621370000|2024-12-31 05:02:50|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735574600000|2024-12-30 16:03:20|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735621380000|2024-12-31 05:03:00|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735574610000|2024-12-30 16:03:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|6
1735621390000|2024-12-31 05:03:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735574620000|2024-12-30 16:03:40|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735621400000|2024-12-31 05:03:20|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735574630000|2024-12-30 16:03:50|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735621410000|2024-12-31 05:03:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735574650000|2024-12-30 16:04:10|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735621420000|2024-12-31 05:03:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735574660000|2024-12-30 16:04:20|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735621440000|2024-12-31 05:04:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735574670000|2024-12-30 16:04:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735621450000|2024-12-31 05:04:10|32.68|32.5|32.66|32.48|32.68|32.5|32.66|32.48|2
1735621460000|2024-12-31 05:04:20|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|2
1735574700000|2024-12-30 16:05:00|32.4|32.22|32.43|32.25|32.44|32.26|32.4|32.22|5
1735621470000|2024-12-31 05:04:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735574710000|2024-12-30 16:05:10|32.44|32.26|32.44|32.26|32.44|32.26|32.44|32.26|1
1735621480000|2024-12-31 05:04:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735574720000|2024-12-30 16:05:20|32.43|32.25|32.41|32.23|32.43|32.25|32.41|32.23|3
1735621490000|2024-12-31 05:04:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735574730000|2024-12-30 16:05:30|32.42|32.24|32.43|32.25|32.43|32.25|32.41|32.23|4
1735574740000|2024-12-30 16:05:40|32.44|32.26|32.49|32.31|32.5|32.32|32.44|32.26|7
1735621500000|2024-12-31 05:05:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735574750000|2024-12-30 16:05:50|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|3
1735621510000|2024-12-31 05:05:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735574760000|2024-12-30 16:06:00|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735621520000|2024-12-31 05:05:20|32.72|32.54|32.72|32.54|32.73|32.55|32.71|32.53|5
1735574770000|2024-12-30 16:06:10|32.51|32.33|32.54|32.36|32.54|32.36|32.51|32.33|3
1735621530000|2024-12-31 05:05:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735574780000|2024-12-30 16:06:20|32.53|32.35|32.5|32.32|32.53|32.35|32.49|32.31|6
1735621540000|2024-12-31 05:05:40|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735574790000|2024-12-30 16:06:30|32.51|32.33|32.47|32.29|32.51|32.33|32.47|32.29|5
1735621560000|2024-12-31 05:06:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735574800000|2024-12-30 16:06:40|32.46|32.28|32.45|32.27|32.46|32.28|32.44|32.26|4
1735621570000|2024-12-31 05:06:10|32.74|32.56|32.78|32.6|32.78|32.6|32.74|32.56|4
1735574820000|2024-12-30 16:07:00|32.44|32.26|32.41|32.23|32.44|32.26|32.41|32.23|4
1735621580000|2024-12-31 05:06:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735574830000|2024-12-30 16:07:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|6
1735621590000|2024-12-31 05:06:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735574840000|2024-12-30 16:07:20|32.42|32.24|32.43|32.25|32.44|32.26|32.42|32.24|6
1735621610000|2024-12-31 05:06:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735574850000|2024-12-30 16:07:30|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735621620000|2024-12-31 05:07:00|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|4
1735574870000|2024-12-30 16:07:50|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|3
1735621640000|2024-12-31 05:07:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735574880000|2024-12-30 16:08:00|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735621680000|2024-12-31 05:08:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735574890000|2024-12-30 16:08:10|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|6
1735621690000|2024-12-31 05:08:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735574900000|2024-12-30 16:08:20|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735621700000|2024-12-31 05:08:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735574910000|2024-12-30 16:08:30|32.45|32.27|32.45|32.27|32.45|32.27|32.44|32.26|3
1735621710000|2024-12-31 05:08:30|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735574930000|2024-12-30 16:08:50|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735621720000|2024-12-31 05:08:40|32.8|32.62|32.77|32.59|32.8|32.62|32.77|32.59|4
1735574940000|2024-12-30 16:09:00|32.44|32.26|32.44|32.26|32.44|32.26|32.44|32.26|1
1735621740000|2024-12-31 05:09:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735574950000|2024-12-30 16:09:10|32.43|32.25|32.44|32.26|32.44|32.26|32.43|32.25|2
1735621750000|2024-12-31 05:09:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735574960000|2024-12-30 16:09:20|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735621760000|2024-12-31 05:09:20|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735575000000|2024-12-30 16:10:00|32.41|32.23|32.39|32.21|32.41|32.23|32.39|32.21|5
1735621770000|2024-12-31 05:09:30|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735575010000|2024-12-30 16:10:10|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735621780000|2024-12-31 05:09:40|32.72|32.54|32.76|32.58|32.76|32.58|32.72|32.54|4
1735575030000|2024-12-30 16:10:30|32.41|32.23|32.38|32.2|32.41|32.23|32.38|32.2|4
1735621800000|2024-12-31 05:10:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735575040000|2024-12-30 16:10:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735621810000|2024-12-31 05:10:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735575050000|2024-12-30 16:10:50|32.38|32.2|32.36|32.18|32.38|32.2|32.36|32.18|3
1735621820000|2024-12-31 05:10:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735575060000|2024-12-30 16:11:00|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735621840000|2024-12-31 05:10:40|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735575070000|2024-12-30 16:11:10|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|5
1735621850000|2024-12-31 05:10:50|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|4
1735575080000|2024-12-30 16:11:20|32.36|32.18|32.36|32.18|32.36|32.18|32.35|32.17|3
1735621860000|2024-12-31 05:11:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735575100000|2024-12-30 16:11:40|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735621870000|2024-12-31 05:11:10|32.71|32.53|32.68|32.5|32.71|32.53|32.68|32.5|4
1735575110000|2024-12-30 16:11:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735621890000|2024-12-31 05:11:30|32.67|32.49|32.67|32.49|32.68|32.5|32.66|32.48|5
1735575130000|2024-12-30 16:12:10|32.34|32.16|32.34|32.16|32.34|32.16|32.33|32.15|3
1735621900000|2024-12-31 05:11:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735575140000|2024-12-30 16:12:20|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735621910000|2024-12-31 05:11:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735575150000|2024-12-30 16:12:30|32.32|32.14|32.34|32.16|32.34|32.16|32.32|32.14|3
1735621920000|2024-12-31 05:12:00|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|4
1735575160000|2024-12-30 16:12:40|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735621930000|2024-12-31 05:12:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735575170000|2024-12-30 16:12:50|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735621940000|2024-12-31 05:12:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735575180000|2024-12-30 16:13:00|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735621960000|2024-12-31 05:12:40|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735575190000|2024-12-30 16:13:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735621970000|2024-12-31 05:12:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735575200000|2024-12-30 16:13:20|32.38|32.2|32.38|32.2|32.38|32.2|32.37|32.19|3
1735621980000|2024-12-31 05:13:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735575210000|2024-12-30 16:13:30|32.39|32.21|32.39|32.21|32.39|32.21|32.38|32.2|3
1735621990000|2024-12-31 05:13:10|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735575220000|2024-12-30 16:13:40|32.4|32.22|32.41|32.23|32.41|32.23|32.4|32.22|2
1735622000000|2024-12-31 05:13:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735575230000|2024-12-30 16:13:50|32.4|32.22|32.41|32.23|32.41|32.23|32.4|32.22|2
1735622010000|2024-12-31 05:13:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735575240000|2024-12-30 16:14:00|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735622030000|2024-12-31 05:13:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735575250000|2024-12-30 16:14:10|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|4
1735622050000|2024-12-31 05:14:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735575270000|2024-12-30 16:14:30|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735622060000|2024-12-31 05:14:20|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735575280000|2024-12-30 16:14:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735622070000|2024-12-31 05:14:30|32.67|32.49|32.65|32.47|32.67|32.49|32.65|32.47|3
1735575290000|2024-12-30 16:14:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735622080000|2024-12-31 05:14:40|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735575300000|2024-12-30 16:15:00|32.37|32.19|32.37|32.19|32.37|32.19|32.36|32.18|3
1735622100000|2024-12-31 05:15:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735575310000|2024-12-30 16:15:10|32.36|32.18|32.34|32.16|32.36|32.18|32.34|32.16|2
1735622110000|2024-12-31 05:15:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735575320000|2024-12-30 16:15:20|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735622120000|2024-12-31 05:15:20|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735575330000|2024-12-30 16:15:30|32.38|32.2|32.41|32.23|32.41|32.23|32.38|32.2|4
1735622150000|2024-12-31 05:15:50|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735575340000|2024-12-30 16:15:40|32.42|32.24|32.45|32.27|32.45|32.27|32.42|32.24|4
1735622160000|2024-12-31 05:16:00|32.58|32.4|32.56|32.38|32.58|32.4|32.56|32.38|3
1735575350000|2024-12-30 16:15:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735622170000|2024-12-31 05:16:10|32.55|32.37|32.53|32.35|32.55|32.37|32.53|32.35|3
1735575360000|2024-12-30 16:16:00|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735622180000|2024-12-31 05:16:20|32.54|32.36|32.51|32.33|32.54|32.36|32.51|32.33|4
1735575380000|2024-12-30 16:16:20|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735622190000|2024-12-31 05:16:30|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735575390000|2024-12-30 16:16:30|32.45|32.27|32.43|32.25|32.45|32.27|32.43|32.25|3
1735622200000|2024-12-31 05:16:40|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735575400000|2024-12-30 16:16:40|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735622210000|2024-12-31 05:16:50|32.51|32.33|32.51|32.33|32.51|32.33|32.5|32.32|3
1735575410000|2024-12-30 16:16:50|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|3
1735622220000|2024-12-31 05:17:00|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735575420000|2024-12-30 16:17:00|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735622230000|2024-12-31 05:17:10|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735575440000|2024-12-30 16:17:20|32.44|32.26|32.42|32.24|32.45|32.27|32.42|32.24|7
1735622260000|2024-12-31 05:17:40|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735575450000|2024-12-30 16:17:30|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735622270000|2024-12-31 05:17:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735575460000|2024-12-30 16:17:40|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735622290000|2024-12-31 05:18:10|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735575470000|2024-12-30 16:17:50|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735622300000|2024-12-31 05:18:20|32.49|32.31|32.49|32.31|32.5|32.32|32.49|32.31|3
1735575480000|2024-12-30 16:18:00|32.41|32.23|32.43|32.25|32.43|32.25|32.41|32.23|4
1735622310000|2024-12-31 05:18:30|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735575490000|2024-12-30 16:18:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|4
1735622330000|2024-12-31 05:18:50|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735575500000|2024-12-30 16:18:20|32.42|32.24|32.42|32.24|32.42|32.24|32.41|32.23|3
1735622340000|2024-12-31 05:19:00|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735575510000|2024-12-30 16:18:30|32.44|32.26|32.47|32.29|32.47|32.29|32.44|32.26|4
1735622370000|2024-12-31 05:19:30|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735575520000|2024-12-30 16:18:40|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735622380000|2024-12-31 05:19:40|32.49|32.31|32.52|32.34|32.52|32.34|32.49|32.31|4
1735575530000|2024-12-30 16:18:50|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735622390000|2024-12-31 05:19:50|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735575540000|2024-12-30 16:19:00|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735622400000|2024-12-31 05:20:00|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735575550000|2024-12-30 16:19:10|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735622410000|2024-12-31 05:20:10|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|6
1735575560000|2024-12-30 16:19:20|32.51|32.33|32.53|32.35|32.54|32.36|32.51|32.33|7
1735622450000|2024-12-31 05:20:50|32.5|32.32|32.53|32.35|32.53|32.35|32.5|32.32|3
1735575570000|2024-12-30 16:19:30|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|4
1735622460000|2024-12-31 05:21:00|32.54|32.36|32.56|32.38|32.56|32.38|32.54|32.36|3
1735575580000|2024-12-30 16:19:40|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735622470000|2024-12-31 05:21:10|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735575620000|2024-12-30 16:20:20|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735622480000|2024-12-31 05:21:20|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735575630000|2024-12-30 16:20:30|32.51|32.33|32.51|32.33|32.52|32.34|32.51|32.33|5
1735622490000|2024-12-31 05:21:30|32.6|32.42|32.61|32.43|32.61|32.43|32.59|32.41|4
1735575640000|2024-12-30 16:20:40|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735622500000|2024-12-31 05:21:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735575650000|2024-12-30 16:20:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735622510000|2024-12-31 05:21:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735575660000|2024-12-30 16:21:00|32.53|32.35|32.53|32.35|32.54|32.36|32.53|32.35|3
1735622520000|2024-12-31 05:22:00|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735575670000|2024-12-30 16:21:10|32.54|32.36|32.51|32.33|32.54|32.36|32.51|32.33|8
1735622530000|2024-12-31 05:22:10|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735575690000|2024-12-30 16:21:30|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|3
1735622540000|2024-12-31 05:22:20|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735575700000|2024-12-30 16:21:40|32.47|32.29|32.44|32.26|32.47|32.29|32.44|32.26|4
1735622560000|2024-12-31 05:22:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735575710000|2024-12-30 16:21:50|32.43|32.25|32.42|32.24|32.43|32.25|32.42|32.24|2
1735622570000|2024-12-31 05:22:50|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735575720000|2024-12-30 16:22:00|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735622580000|2024-12-31 05:23:00|32.71|32.53|32.7|32.52|32.71|32.53|32.69|32.51|4
1735575730000|2024-12-30 16:22:10|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735622590000|2024-12-31 05:23:10|32.71|32.53|32.71|32.53|32.71|32.53|32.7|32.52|3
1735575740000|2024-12-30 16:22:20|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|4
1735622600000|2024-12-31 05:23:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735575750000|2024-12-30 16:22:30|32.37|32.19|32.37|32.19|32.37|32.19|32.36|32.18|3
1735622610000|2024-12-31 05:23:30|32.74|32.56|32.78|32.6|32.78|32.6|32.74|32.56|4
1735575760000|2024-12-30 16:22:40|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735622620000|2024-12-31 05:23:40|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735575780000|2024-12-30 16:23:00|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735622630000|2024-12-31 05:23:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735575790000|2024-12-30 16:23:10|32.33|32.15|32.32|32.14|32.33|32.15|32.32|32.14|2
1735622640000|2024-12-31 05:24:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735575850000|2024-12-30 16:24:10|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735622650000|2024-12-31 05:24:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735575880000|2024-12-30 16:24:40|32.3|32.12|32.3|32.12|32.3|32.12|32.3|32.12|1
1735622660000|2024-12-31 05:24:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735575890000|2024-12-30 16:24:50|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735622680000|2024-12-31 05:24:40|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|3
1735622690000|2024-12-31 05:24:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735575900000|2024-12-30 16:25:00|32.3|32.12|32.3|32.12|32.3|32.12|32.3|32.12|1
1735575920000|2024-12-30 16:25:20|32.32|32.14|32.33|32.15|32.33|32.15|32.32|32.14|2
1735622700000|2024-12-31 05:25:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735575930000|2024-12-30 16:25:30|32.32|32.14|32.31|32.13|32.33|32.15|32.31|32.13|4
1735622710000|2024-12-31 05:25:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735575950000|2024-12-30 16:25:50|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735622720000|2024-12-31 05:25:20|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735575960000|2024-12-30 16:26:00|32.32|32.14|32.35|32.17|32.35|32.17|32.32|32.14|3
1735622740000|2024-12-31 05:25:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735575970000|2024-12-30 16:26:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735622760000|2024-12-31 05:26:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735575980000|2024-12-30 16:26:20|32.38|32.2|32.39|32.21|32.4|32.22|32.38|32.2|4
1735622770000|2024-12-31 05:26:10|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|3
1735575990000|2024-12-30 16:26:30|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735622780000|2024-12-31 05:26:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735576010000|2024-12-30 16:26:50|32.38|32.2|32.39|32.21|32.39|32.21|32.37|32.19|4
1735622790000|2024-12-31 05:26:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735576020000|2024-12-30 16:27:00|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735622810000|2024-12-31 05:26:50|32.72|32.54|32.71|32.53|32.73|32.55|32.71|32.53|6
1735576030000|2024-12-30 16:27:10|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735622820000|2024-12-31 05:27:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735576040000|2024-12-30 16:27:20|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735622830000|2024-12-31 05:27:10|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735576050000|2024-12-30 16:27:30|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735622840000|2024-12-31 05:27:20|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|6
1735576060000|2024-12-30 16:27:40|32.37|32.19|32.39|32.21|32.39|32.21|32.37|32.19|3
1735622850000|2024-12-31 05:27:30|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735576090000|2024-12-30 16:28:10|32.38|32.2|32.38|32.2|32.39|32.21|32.38|32.2|3
1735622870000|2024-12-31 05:27:50|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735576100000|2024-12-30 16:28:20|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735622890000|2024-12-31 05:28:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735576120000|2024-12-30 16:28:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735622900000|2024-12-31 05:28:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735576140000|2024-12-30 16:29:00|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735622910000|2024-12-31 05:28:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735576160000|2024-12-30 16:29:20|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735622930000|2024-12-31 05:28:50|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735622940000|2024-12-31 05:29:00|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735576200000|2024-12-30 16:30:00|32.35|32.17|32.35|32.17|32.36|32.18|32.35|32.17|3
1735622950000|2024-12-31 05:29:10|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|5
1735576210000|2024-12-30 16:30:10|32.36|32.18|32.36|32.18|32.36|32.18|32.35|32.17|3
1735622960000|2024-12-31 05:29:20|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735576220000|2024-12-30 16:30:20|32.35|32.17|32.39|32.21|32.39|32.21|32.35|32.17|4
1735576230000|2024-12-30 16:30:30|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735623000000|2024-12-31 05:30:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735576240000|2024-12-30 16:30:40|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735623010000|2024-12-31 05:30:10|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735576250000|2024-12-30 16:30:50|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735623020000|2024-12-31 05:30:20|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|6
1735576260000|2024-12-30 16:31:00|32.38|32.2|32.35|32.17|32.38|32.2|32.35|32.17|6
1735623040000|2024-12-31 05:30:40|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735576270000|2024-12-30 16:31:10|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735623050000|2024-12-31 05:30:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735576280000|2024-12-30 16:31:20|32.35|32.17|32.35|32.17|32.36|32.18|32.35|32.17|3
1735623060000|2024-12-31 05:31:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735576290000|2024-12-30 16:31:30|32.36|32.18|32.35|32.17|32.36|32.18|32.35|32.17|6
1735623070000|2024-12-31 05:31:10|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735576300000|2024-12-30 16:31:40|32.36|32.18|32.33|32.15|32.36|32.18|32.33|32.15|4
1735623080000|2024-12-31 05:31:20|32.76|32.58|32.74|32.56|32.76|32.58|32.74|32.56|3
1735576310000|2024-12-30 16:31:50|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735623090000|2024-12-31 05:31:30|32.75|32.57|32.74|32.56|32.75|32.57|32.73|32.55|4
1735576320000|2024-12-30 16:32:00|32.29|32.11|32.27|32.09|32.29|32.11|32.26|32.08|9
1735623100000|2024-12-31 05:31:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735576330000|2024-12-30 16:32:10|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735623110000|2024-12-31 05:31:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735576340000|2024-12-30 16:32:20|32.26|32.08|32.26|32.08|32.26|32.08|32.25|32.07|3
1735623120000|2024-12-31 05:32:00|32.7|32.52|32.68|32.5|32.7|32.52|32.68|32.5|3
1735576350000|2024-12-30 16:32:30|32.28|32.1|32.3|32.12|32.3|32.12|32.28|32.1|3
1735623140000|2024-12-31 05:32:20|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735576360000|2024-12-30 16:32:40|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735623150000|2024-12-31 05:32:30|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735576370000|2024-12-30 16:32:50|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|4
1735623160000|2024-12-31 05:32:40|32.69|32.51|32.71|32.53|32.71|32.53|32.69|32.51|3
1735576380000|2024-12-30 16:33:00|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|2
1735623170000|2024-12-31 05:32:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735576390000|2024-12-30 16:33:10|32.28|32.1|32.29|32.11|32.29|32.11|32.28|32.1|2
1735623180000|2024-12-31 05:33:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735576400000|2024-12-30 16:33:20|32.28|32.1|32.28|32.1|32.29|32.11|32.28|32.1|5
1735623190000|2024-12-31 05:33:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|4
1735576420000|2024-12-30 16:33:40|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735623200000|2024-12-31 05:33:20|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735576430000|2024-12-30 16:33:50|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735623210000|2024-12-31 05:33:30|32.74|32.56|32.71|32.53|32.74|32.56|32.71|32.53|4
1735576450000|2024-12-30 16:34:10|32.24|32.06|32.21|32.03|32.24|32.06|32.21|32.03|4
1735623220000|2024-12-31 05:33:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735576460000|2024-12-30 16:34:20|32.2|32.02|32.2|32.02|32.21|32.03|32.2|32.02|3
1735623240000|2024-12-31 05:34:00|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735576470000|2024-12-30 16:34:30|32.21|32.03|32.2|32.02|32.21|32.03|32.2|32.02|2
1735623260000|2024-12-31 05:34:20|32.72|32.54|32.72|32.54|32.72|32.54|32.71|32.53|5
1735576500000|2024-12-30 16:35:00|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735623270000|2024-12-31 05:34:30|32.73|32.55|32.75|32.57|32.75|32.57|32.73|32.55|5
1735576510000|2024-12-30 16:35:10|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735623280000|2024-12-31 05:34:40|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735576520000|2024-12-30 16:35:20|32.19|32.01|32.2|32.02|32.21|32.03|32.19|32.01|4
1735623290000|2024-12-31 05:34:50|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|4
1735576530000|2024-12-30 16:35:30|32.21|32.03|32.2|32.02|32.21|32.03|32.2|32.02|2
1735623300000|2024-12-31 05:35:00|32.78|32.6|32.78|32.6|32.79|32.61|32.77|32.59|7
1735576540000|2024-12-30 16:35:40|32.19|32.01|32.18|32|32.19|32.01|32.18|32|2
1735623310000|2024-12-31 05:35:10|32.79|32.61|32.8|32.62|32.81|32.63|32.79|32.61|4
1735576550000|2024-12-30 16:35:50|32.19|32.01|32.19|32.01|32.19|32.01|32.19|32.01|1
1735623320000|2024-12-31 05:35:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735576560000|2024-12-30 16:36:00|32.2|32.02|32.24|32.06|32.24|32.06|32.2|32.02|5
1735623330000|2024-12-31 05:35:30|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735576570000|2024-12-30 16:36:10|32.25|32.07|32.26|32.08|32.26|32.08|32.25|32.07|2
1735623340000|2024-12-31 05:35:40|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|4
1735576580000|2024-12-30 16:36:20|32.27|32.09|32.3|32.12|32.3|32.12|32.26|32.08|6
1735623350000|2024-12-31 05:35:50|32.76|32.58|32.76|32.58|32.77|32.59|32.75|32.57|5
1735576590000|2024-12-30 16:36:30|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735623360000|2024-12-31 05:36:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735576600000|2024-12-30 16:36:40|32.3|32.12|32.28|32.1|32.3|32.12|32.28|32.1|3
1735623370000|2024-12-31 05:36:10|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735576610000|2024-12-30 16:36:50|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|3
1735623380000|2024-12-31 05:36:20|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735576620000|2024-12-30 16:37:00|32.26|32.08|32.27|32.09|32.28|32.1|32.26|32.08|6
1735623390000|2024-12-31 05:36:30|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735576630000|2024-12-30 16:37:10|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735623400000|2024-12-31 05:36:40|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|4
1735576640000|2024-12-30 16:37:20|32.25|32.07|32.24|32.06|32.25|32.07|32.24|32.06|4
1735623410000|2024-12-31 05:36:50|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735576660000|2024-12-30 16:37:40|32.23|32.05|32.23|32.05|32.23|32.05|32.23|32.05|1
1735623420000|2024-12-31 05:37:00|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735576670000|2024-12-30 16:37:50|32.24|32.06|32.24|32.06|32.24|32.06|32.24|32.06|1
1735623430000|2024-12-31 05:37:10|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735576680000|2024-12-30 16:38:00|32.23|32.05|32.23|32.05|32.23|32.05|32.23|32.05|1
1735623440000|2024-12-31 05:37:20|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|4
1735576690000|2024-12-30 16:38:10|32.22|32.04|32.23|32.05|32.23|32.05|32.22|32.04|2
1735623450000|2024-12-31 05:37:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735576700000|2024-12-30 16:38:20|32.24|32.06|32.23|32.05|32.24|32.06|32.23|32.05|2
1735623460000|2024-12-31 05:37:40|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735576710000|2024-12-30 16:38:30|32.24|32.06|32.25|32.07|32.25|32.07|32.24|32.06|2
1735623480000|2024-12-31 05:38:00|32.83|32.65|32.85|32.67|32.85|32.67|32.83|32.65|3
1735576730000|2024-12-30 16:38:50|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735623490000|2024-12-31 05:38:10|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735576740000|2024-12-30 16:39:00|32.27|32.09|32.25|32.07|32.27|32.09|32.25|32.07|5
1735623500000|2024-12-31 05:38:20|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735576750000|2024-12-30 16:39:10|32.24|32.06|32.26|32.08|32.27|32.09|32.24|32.06|4
1735623540000|2024-12-31 05:39:00|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735576760000|2024-12-30 16:39:20|32.27|32.09|32.27|32.09|32.27|32.09|32.26|32.08|3
1735623550000|2024-12-31 05:39:10|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735576770000|2024-12-30 16:39:30|32.26|32.08|32.25|32.07|32.26|32.08|32.24|32.06|4
1735623560000|2024-12-31 05:39:20|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|4
1735576790000|2024-12-30 16:39:50|32.26|32.08|32.25|32.07|32.26|32.08|32.25|32.07|2
1735623570000|2024-12-31 05:39:30|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|4
1735576800000|2024-12-30 16:40:00|32.24|32.06|32.24|32.06|32.24|32.06|32.24|32.06|1
1735623580000|2024-12-31 05:39:40|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735576810000|2024-12-30 16:40:10|32.25|32.07|32.27|32.09|32.27|32.09|32.25|32.07|3
1735623600000|2024-12-31 05:40:00|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735576820000|2024-12-30 16:40:20|32.26|32.08|32.23|32.05|32.27|32.09|32.23|32.05|8
1735623610000|2024-12-31 05:40:10|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735576830000|2024-12-30 16:40:30|32.22|32.04|32.22|32.04|32.22|32.04|32.21|32.03|3
1735623620000|2024-12-31 05:40:20|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|5
1735576840000|2024-12-30 16:40:40|32.21|32.03|32.21|32.03|32.21|32.03|32.21|32.03|1
1735623630000|2024-12-31 05:40:30|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735576850000|2024-12-30 16:40:50|32.22|32.04|32.23|32.05|32.23|32.05|32.22|32.04|2
1735623660000|2024-12-31 05:41:00|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735576860000|2024-12-30 16:41:00|32.22|32.04|32.22|32.04|32.22|32.04|32.22|32.04|1
1735623670000|2024-12-31 05:41:10|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735576870000|2024-12-30 16:41:10|32.2|32.02|32.21|32.03|32.21|32.03|32.2|32.02|4
1735623690000|2024-12-31 05:41:30|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735576880000|2024-12-30 16:41:20|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735623700000|2024-12-31 05:41:40|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735576890000|2024-12-30 16:41:30|32.21|32.03|32.24|32.06|32.24|32.06|32.21|32.03|4
1735623710000|2024-12-31 05:41:50|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735576900000|2024-12-30 16:41:40|32.23|32.05|32.24|32.06|32.24|32.06|32.23|32.05|2
1735623750000|2024-12-31 05:42:30|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735576920000|2024-12-30 16:42:00|32.23|32.05|32.23|32.05|32.23|32.05|32.23|32.05|1
1735623760000|2024-12-31 05:42:40|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735576940000|2024-12-30 16:42:20|32.24|32.06|32.23|32.05|32.25|32.07|32.23|32.05|4
1735623770000|2024-12-31 05:42:50|32.79|32.61|32.76|32.58|32.79|32.61|32.76|32.58|3
1735576960000|2024-12-30 16:42:40|32.24|32.06|32.25|32.07|32.25|32.07|32.24|32.06|2
1735623780000|2024-12-31 05:43:00|32.77|32.59|32.76|32.58|32.78|32.6|32.76|32.58|4
1735576970000|2024-12-30 16:42:50|32.26|32.08|32.26|32.08|32.26|32.08|32.26|32.08|1
1735623790000|2024-12-31 05:43:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735576980000|2024-12-30 16:43:00|32.27|32.09|32.3|32.12|32.3|32.12|32.27|32.09|3
1735623800000|2024-12-31 05:43:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735576990000|2024-12-30 16:43:10|32.32|32.14|32.32|32.14|32.32|32.14|32.32|32.14|1
1735623810000|2024-12-31 05:43:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735577000000|2024-12-30 16:43:20|32.31|32.13|32.3|32.12|32.31|32.13|32.3|32.12|2
1735623820000|2024-12-31 05:43:40|32.78|32.6|32.76|32.58|32.78|32.6|32.76|32.58|3
1735577010000|2024-12-30 16:43:30|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735623850000|2024-12-31 05:44:10|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|4
1735577020000|2024-12-30 16:43:40|32.32|32.14|32.33|32.15|32.33|32.15|32.32|32.14|2
1735623860000|2024-12-31 05:44:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735577030000|2024-12-30 16:43:50|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735623870000|2024-12-31 05:44:30|32.78|32.6|32.78|32.6|32.78|32.6|32.77|32.59|3
1735577040000|2024-12-30 16:44:00|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735623880000|2024-12-31 05:44:40|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735577050000|2024-12-30 16:44:10|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735623890000|2024-12-31 05:44:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735577060000|2024-12-30 16:44:20|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735623900000|2024-12-31 05:45:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735577070000|2024-12-30 16:44:30|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735623910000|2024-12-31 05:45:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735577080000|2024-12-30 16:44:40|32.34|32.16|32.35|32.17|32.35|32.17|32.33|32.15|4
1735623920000|2024-12-31 05:45:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735577090000|2024-12-30 16:44:50|32.36|32.18|32.35|32.17|32.36|32.18|32.35|32.17|2
1735623930000|2024-12-31 05:45:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735577100000|2024-12-30 16:45:00|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|4
1735623960000|2024-12-31 05:46:00|32.76|32.58|32.77|32.59|32.78|32.6|32.76|32.58|4
1735577110000|2024-12-30 16:45:10|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735623980000|2024-12-31 05:46:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735577120000|2024-12-30 16:45:20|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735623990000|2024-12-31 05:46:30|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735577150000|2024-12-30 16:45:50|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735624000000|2024-12-31 05:46:40|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735577160000|2024-12-30 16:46:00|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735624010000|2024-12-31 05:46:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735577170000|2024-12-30 16:46:10|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|4
1735624070000|2024-12-31 05:47:50|32.76|32.58|32.74|32.56|32.76|32.58|32.74|32.56|2
1735577180000|2024-12-30 16:46:20|32.3|32.12|32.28|32.1|32.3|32.12|32.28|32.1|3
1735624080000|2024-12-31 05:48:00|32.75|32.57|32.75|32.57|32.75|32.57|32.74|32.56|3
1735577190000|2024-12-30 16:46:30|32.27|32.09|32.26|32.08|32.27|32.09|32.26|32.08|2
1735624090000|2024-12-31 05:48:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735577200000|2024-12-30 16:46:40|32.25|32.07|32.24|32.06|32.25|32.07|32.24|32.06|4
1735624100000|2024-12-31 05:48:20|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735577210000|2024-12-30 16:46:50|32.25|32.07|32.24|32.06|32.26|32.08|32.24|32.06|5
1735624110000|2024-12-31 05:48:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735577240000|2024-12-30 16:47:20|32.25|32.07|32.26|32.08|32.26|32.08|32.25|32.07|2
1735624120000|2024-12-31 05:48:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735577250000|2024-12-30 16:47:30|32.27|32.09|32.28|32.1|32.28|32.1|32.27|32.09|2
1735624130000|2024-12-31 05:48:50|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735577270000|2024-12-30 16:47:50|32.27|32.09|32.27|32.09|32.27|32.09|32.27|32.09|1
1735624140000|2024-12-31 05:49:00|32.66|32.48|32.65|32.47|32.66|32.48|32.64|32.46|4
1735577290000|2024-12-30 16:48:10|32.26|32.08|32.24|32.06|32.26|32.08|32.24|32.06|3
1735624150000|2024-12-31 05:49:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735577320000|2024-12-30 16:48:40|32.22|32.04|32.2|32.02|32.22|32.04|32.19|32.01|7
1735624160000|2024-12-31 05:49:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735577330000|2024-12-30 16:48:50|32.18|32|32.16|31.98|32.18|32|32.16|31.98|3
1735624180000|2024-12-31 05:49:40|32.68|32.5|32.7|32.52|32.7|32.52|32.68|32.5|3
1735577340000|2024-12-30 16:49:00|32.17|31.99|32.16|31.98|32.17|31.99|32.16|31.98|2
1735624200000|2024-12-31 05:50:00|32.71|32.53|32.71|32.53|32.72|32.54|32.7|32.52|5
1735577350000|2024-12-30 16:49:10|32.17|31.99|32.17|31.99|32.17|31.99|32.17|31.99|1
1735624210000|2024-12-31 05:50:10|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735577360000|2024-12-30 16:49:20|32.16|31.98|32.16|31.98|32.17|31.99|32.16|31.98|3
1735624220000|2024-12-31 05:50:20|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735577380000|2024-12-30 16:49:40|32.15|31.97|32.15|31.97|32.15|31.97|32.15|31.97|1
1735624230000|2024-12-31 05:50:30|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735577410000|2024-12-30 16:50:10|32.13|31.95|32.13|31.95|32.13|31.95|32.13|31.95|1
1735624240000|2024-12-31 05:50:40|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|3
1735577420000|2024-12-30 16:50:20|32.14|31.96|32.15|31.97|32.15|31.97|32.14|31.96|2
1735624260000|2024-12-31 05:51:00|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735577430000|2024-12-30 16:50:30|32.17|31.99|32.19|32.01|32.19|32.01|32.17|31.99|3
1735624270000|2024-12-31 05:51:10|32.68|32.5|32.71|32.53|32.71|32.53|32.67|32.49|6
1735577440000|2024-12-30 16:50:40|32.2|32.02|32.2|32.02|32.2|32.02|32.2|32.02|1
1735624280000|2024-12-31 05:51:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735577450000|2024-12-30 16:50:50|32.21|32.03|32.23|32.05|32.23|32.05|32.21|32.03|3
1735624290000|2024-12-31 05:51:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|4
1735577460000|2024-12-30 16:51:00|32.22|32.04|32.23|32.05|32.23|32.05|32.22|32.04|2
1735624300000|2024-12-31 05:51:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735577470000|2024-12-30 16:51:10|32.24|32.06|32.26|32.08|32.26|32.08|32.23|32.05|5
1735624320000|2024-12-31 05:52:00|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|4
1735577480000|2024-12-30 16:51:20|32.27|32.09|32.28|32.1|32.28|32.1|32.27|32.09|4
1735624330000|2024-12-31 05:52:10|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735577490000|2024-12-30 16:51:30|32.3|32.12|32.31|32.13|32.31|32.13|32.29|32.11|3
1735624340000|2024-12-31 05:52:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735577500000|2024-12-30 16:51:40|32.32|32.14|32.35|32.17|32.35|32.17|32.32|32.14|4
1735624350000|2024-12-31 05:52:30|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735577510000|2024-12-30 16:51:50|32.34|32.16|32.33|32.15|32.34|32.16|32.32|32.14|4
1735624360000|2024-12-31 05:52:40|32.66|32.48|32.68|32.5|32.68|32.5|32.66|32.48|3
1735577520000|2024-12-30 16:52:00|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735624370000|2024-12-31 05:52:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735577530000|2024-12-30 16:52:10|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|3
1735624390000|2024-12-31 05:53:10|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735577540000|2024-12-30 16:52:20|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735624400000|2024-12-31 05:53:20|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735577550000|2024-12-30 16:52:30|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735624410000|2024-12-31 05:53:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735577570000|2024-12-30 16:52:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735624420000|2024-12-31 05:53:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735577580000|2024-12-30 16:53:00|32.39|32.21|32.38|32.2|32.4|32.22|32.38|32.2|4
1735624440000|2024-12-31 05:54:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735577590000|2024-12-30 16:53:10|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735624450000|2024-12-31 05:54:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735577600000|2024-12-30 16:53:20|32.39|32.21|32.39|32.21|32.4|32.22|32.39|32.21|3
1735624470000|2024-12-31 05:54:30|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735577610000|2024-12-30 16:53:30|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735624480000|2024-12-31 05:54:40|32.73|32.55|32.75|32.57|32.75|32.57|32.73|32.55|3
1735577620000|2024-12-30 16:53:40|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735624510000|2024-12-31 05:55:10|32.74|32.56|32.74|32.56|32.74|32.56|32.73|32.55|3
1735577630000|2024-12-30 16:53:50|32.38|32.2|32.38|32.2|32.38|32.2|32.38|32.2|1
1735624530000|2024-12-31 05:55:30|32.76|32.58|32.78|32.6|32.78|32.6|32.74|32.56|5
1735577640000|2024-12-30 16:54:00|32.37|32.19|32.34|32.16|32.37|32.19|32.34|32.16|3
1735624540000|2024-12-31 05:55:40|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735577650000|2024-12-30 16:54:10|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735624550000|2024-12-31 05:55:50|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735577660000|2024-12-30 16:54:20|32.32|32.14|32.32|32.14|32.32|32.14|32.32|32.14|1
1735624560000|2024-12-31 05:56:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735577700000|2024-12-30 16:55:00|32.33|32.15|32.32|32.14|32.33|32.15|32.32|32.14|4
1735624570000|2024-12-31 05:56:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735577710000|2024-12-30 16:55:10|32.33|32.15|32.35|32.17|32.35|32.17|32.33|32.15|3
1735624580000|2024-12-31 05:56:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735577720000|2024-12-30 16:55:20|32.34|32.16|32.36|32.18|32.36|32.18|32.34|32.16|3
1735624590000|2024-12-31 05:56:30|32.78|32.6|32.78|32.6|32.79|32.61|32.78|32.6|5
1735577730000|2024-12-30 16:55:30|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|3
1735624630000|2024-12-31 05:57:10|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735577740000|2024-12-30 16:55:40|32.34|32.16|32.34|32.16|32.34|32.16|32.33|32.15|3
1735624640000|2024-12-31 05:57:20|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735577750000|2024-12-30 16:55:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735624660000|2024-12-31 05:57:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735577760000|2024-12-30 16:56:00|32.34|32.16|32.32|32.14|32.34|32.16|32.32|32.14|3
1735624670000|2024-12-31 05:57:50|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735577770000|2024-12-30 16:56:10|32.31|32.13|32.32|32.14|32.32|32.14|32.31|32.13|2
1735624680000|2024-12-31 05:58:00|32.74|32.56|32.74|32.56|32.74|32.56|32.73|32.55|3
1735577780000|2024-12-30 16:56:20|32.31|32.13|32.32|32.14|32.32|32.14|32.31|32.13|2
1735624690000|2024-12-31 05:58:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735577790000|2024-12-30 16:56:30|32.33|32.15|32.34|32.16|32.34|32.16|32.33|32.15|2
1735624700000|2024-12-31 05:58:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735577800000|2024-12-30 16:56:40|32.35|32.17|32.35|32.17|32.35|32.17|32.34|32.16|3
1735624710000|2024-12-31 05:58:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735577810000|2024-12-30 16:56:50|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735624760000|2024-12-31 05:59:20|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735577820000|2024-12-30 16:57:00|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735624770000|2024-12-31 05:59:30|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735577830000|2024-12-30 16:57:10|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735624780000|2024-12-31 05:59:40|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735577840000|2024-12-30 16:57:20|32.32|32.14|32.3|32.12|32.32|32.14|32.3|32.12|3
1735624790000|2024-12-31 05:59:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735577850000|2024-12-30 16:57:30|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735624800000|2024-12-31 06:00:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|5
1735577860000|2024-12-30 16:57:40|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735624810000|2024-12-31 06:00:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735577870000|2024-12-30 16:57:50|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735624820000|2024-12-31 06:00:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|8
1735577890000|2024-12-30 16:58:10|32.3|32.12|32.28|32.1|32.3|32.12|32.27|32.09|4
1735624830000|2024-12-31 06:00:30|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735577900000|2024-12-30 16:58:20|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|2
1735624840000|2024-12-31 06:00:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735577910000|2024-12-30 16:58:30|32.29|32.11|32.29|32.11|32.29|32.11|32.28|32.1|7
1735624850000|2024-12-31 06:00:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735577930000|2024-12-30 16:58:50|32.28|32.1|32.28|32.1|32.28|32.1|32.28|32.1|1
1735624860000|2024-12-31 06:01:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735577940000|2024-12-30 16:59:00|32.29|32.11|32.28|32.1|32.29|32.11|32.28|32.1|2
1735624870000|2024-12-31 06:01:10|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735577950000|2024-12-30 16:59:10|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735624880000|2024-12-31 06:01:20|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735577960000|2024-12-30 16:59:20|32.28|32.1|32.27|32.09|32.28|32.1|32.27|32.09|2
1735624900000|2024-12-31 06:01:40|32.67|32.49|32.66|32.48|32.67|32.49|32.65|32.47|4
1735577980000|2024-12-30 16:59:40|32.28|32.1|32.26|32.08|32.28|32.1|32.26|32.08|3
1735624910000|2024-12-31 06:01:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735577990000|2024-12-30 16:59:50|32.27|32.09|32.29|32.11|32.29|32.11|32.27|32.09|3
1735624920000|2024-12-31 06:02:00|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735578000000|2024-12-30 17:00:00|32.32|32.14|32.33|32.15|32.33|32.15|32.32|32.14|2
1735624930000|2024-12-31 06:02:10|32.64|32.46|32.64|32.46|32.65|32.47|32.64|32.46|3
1735578010000|2024-12-30 17:00:10|32.34|32.16|32.34|32.16|32.34|32.16|32.33|32.15|3
1735624940000|2024-12-31 06:02:20|32.65|32.47|32.68|32.5|32.68|32.5|32.65|32.47|5
1735578030000|2024-12-30 17:00:30|32.35|32.17|32.38|32.2|32.38|32.2|32.35|32.17|4
1735624950000|2024-12-31 06:02:30|32.69|32.51|32.72|32.54|32.72|32.54|32.68|32.5|7
1735578040000|2024-12-30 17:00:40|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735624970000|2024-12-31 06:02:50|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735578050000|2024-12-30 17:00:50|32.42|32.24|32.42|32.24|32.43|32.25|32.42|32.24|3
1735624980000|2024-12-31 06:03:00|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|4
1735578060000|2024-12-30 17:01:00|32.41|32.23|32.39|32.21|32.41|32.23|32.38|32.2|5
1735625000000|2024-12-31 06:03:20|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735578070000|2024-12-30 17:01:10|32.4|32.22|32.43|32.25|32.43|32.25|32.39|32.21|7
1735625010000|2024-12-31 06:03:30|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735578080000|2024-12-30 17:01:20|32.44|32.26|32.46|32.28|32.46|32.28|32.44|32.26|2
1735625020000|2024-12-31 06:03:40|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735578090000|2024-12-30 17:01:30|32.47|32.29|32.52|32.34|32.52|32.34|32.47|32.29|7
1735625040000|2024-12-31 06:04:00|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735578100000|2024-12-30 17:01:40|32.51|32.33|32.51|32.33|32.53|32.35|32.51|32.33|9
1735625050000|2024-12-31 06:04:10|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735578110000|2024-12-30 17:01:50|32.46|32.28|32.42|32.24|32.46|32.28|32.42|32.24|4
1735625060000|2024-12-31 06:04:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735578120000|2024-12-30 17:02:00|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735625070000|2024-12-31 06:04:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735578130000|2024-12-30 17:02:10|32.44|32.26|32.46|32.28|32.46|32.28|32.42|32.24|6
1735625100000|2024-12-31 06:05:00|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735578140000|2024-12-30 17:02:20|32.47|32.29|32.49|32.31|32.49|32.31|32.47|32.29|3
1735625110000|2024-12-31 06:05:10|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|3
1735578150000|2024-12-30 17:02:30|32.48|32.3|32.44|32.26|32.48|32.3|32.44|32.26|6
1735625120000|2024-12-31 06:05:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735578160000|2024-12-30 17:02:40|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735625130000|2024-12-31 06:05:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735578170000|2024-12-30 17:02:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735625170000|2024-12-31 06:06:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735578180000|2024-12-30 17:03:00|32.43|32.25|32.49|32.31|32.49|32.31|32.43|32.25|4
1735625180000|2024-12-31 06:06:20|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735578190000|2024-12-30 17:03:10|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|3
1735625200000|2024-12-31 06:06:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735578210000|2024-12-30 17:03:30|32.51|32.33|32.48|32.3|32.51|32.33|32.48|32.3|4
1735625210000|2024-12-31 06:06:50|32.72|32.54|32.75|32.57|32.76|32.58|32.72|32.54|5
1735578220000|2024-12-30 17:03:40|32.47|32.29|32.44|32.26|32.47|32.29|32.44|32.26|4
1735625220000|2024-12-31 06:07:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735578230000|2024-12-30 17:03:50|32.43|32.25|32.44|32.26|32.44|32.26|32.43|32.25|2
1735625230000|2024-12-31 06:07:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735578240000|2024-12-30 17:04:00|32.45|32.27|32.44|32.26|32.45|32.27|32.44|32.26|2
1735625240000|2024-12-31 06:07:20|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735578250000|2024-12-30 17:04:10|32.43|32.25|32.43|32.25|32.43|32.25|32.43|32.25|1
1735625250000|2024-12-31 06:07:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735578260000|2024-12-30 17:04:20|32.42|32.24|32.42|32.24|32.43|32.25|32.42|32.24|3
1735625260000|2024-12-31 06:07:40|32.82|32.64|32.8|32.62|32.82|32.64|32.8|32.62|3
1735578270000|2024-12-30 17:04:30|32.43|32.25|32.43|32.25|32.45|32.27|32.43|32.25|3
1735625270000|2024-12-31 06:07:50|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|3
1735578280000|2024-12-30 17:04:40|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735625280000|2024-12-31 06:08:00|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735578290000|2024-12-30 17:04:50|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735625290000|2024-12-31 06:08:10|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735578300000|2024-12-30 17:05:00|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|5
1735625300000|2024-12-31 06:08:20|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735578320000|2024-12-30 17:05:20|32.42|32.24|32.42|32.24|32.42|32.24|32.41|32.23|3
1735625310000|2024-12-31 06:08:30|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735578330000|2024-12-30 17:05:30|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|3
1735625320000|2024-12-31 06:08:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735578340000|2024-12-30 17:05:40|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735625330000|2024-12-31 06:08:50|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735578350000|2024-12-30 17:05:50|32.4|32.22|32.39|32.21|32.4|32.22|32.39|32.21|2
1735625340000|2024-12-31 06:09:00|32.87|32.69|32.87|32.69|32.87|32.69|32.86|32.68|3
1735578360000|2024-12-30 17:06:00|32.38|32.2|32.37|32.19|32.38|32.2|32.36|32.18|4
1735625360000|2024-12-31 06:09:20|32.89|32.71|32.91|32.73|32.91|32.73|32.89|32.71|5
1735578370000|2024-12-30 17:06:10|32.36|32.18|32.36|32.18|32.36|32.18|32.35|32.17|3
1735625370000|2024-12-31 06:09:30|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735578380000|2024-12-30 17:06:20|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|2
1735625390000|2024-12-31 06:09:50|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735578390000|2024-12-30 17:06:30|32.33|32.15|32.33|32.15|32.34|32.16|32.33|32.15|3
1735625400000|2024-12-31 06:10:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735578400000|2024-12-30 17:06:40|32.34|32.16|32.34|32.16|32.34|32.16|32.34|32.16|1
1735625410000|2024-12-31 06:10:10|32.95|32.77|32.95|32.77|33.03|32.85|32.92|32.74|11
1735578450000|2024-12-30 17:07:30|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735625420000|2024-12-31 06:10:20|32.96|32.78|32.97|32.79|32.99|32.81|32.95|32.77|8
1735578520000|2024-12-30 17:08:40|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735625430000|2024-12-31 06:10:30|32.98|32.8|33.02|32.84|33.03|32.85|32.98|32.8|7
1735578540000|2024-12-30 17:09:00|32.34|32.16|32.36|32.18|32.37|32.19|32.34|32.16|4
1735625440000|2024-12-31 06:10:40|33.01|32.83|33|32.82|33.02|32.84|33|32.82|8
1735578550000|2024-12-30 17:09:10|32.37|32.19|32.36|32.18|32.37|32.19|32.36|32.18|2
1735625450000|2024-12-31 06:10:50|33.01|32.83|33.02|32.84|33.04|32.86|33.01|32.83|8
1735578570000|2024-12-30 17:09:30|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735625460000|2024-12-31 06:11:00|33.03|32.85|33.03|32.85|33.04|32.86|33.02|32.84|5
1735578580000|2024-12-30 17:09:40|32.34|32.16|32.33|32.15|32.34|32.16|32.33|32.15|2
1735625470000|2024-12-31 06:11:10|33.01|32.83|33.02|32.84|33.03|32.85|33.01|32.83|4
1735578610000|2024-12-30 17:10:10|32.34|32.16|32.35|32.17|32.35|32.17|32.34|32.16|2
1735625480000|2024-12-31 06:11:20|33.03|32.85|33.04|32.86|33.04|32.86|33.03|32.85|2
1735578630000|2024-12-30 17:10:30|32.37|32.19|32.41|32.23|32.41|32.23|32.37|32.19|5
1735625490000|2024-12-31 06:11:30|33.03|32.85|33.03|32.85|33.04|32.86|33.03|32.85|3
1735578650000|2024-12-30 17:10:50|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|2
1735625500000|2024-12-31 06:11:40|33.01|32.83|33|32.82|33.01|32.83|33|32.82|2
1735578660000|2024-12-30 17:11:00|32.42|32.24|32.42|32.24|32.43|32.25|32.42|32.24|5
1735625510000|2024-12-31 06:11:50|32.99|32.81|32.99|32.81|33|32.82|32.99|32.81|3
1735578670000|2024-12-30 17:11:10|32.43|32.25|32.43|32.25|32.43|32.25|32.42|32.24|5
1735625520000|2024-12-31 06:12:00|32.98|32.8|32.98|32.8|33|32.82|32.98|32.8|3
1735578680000|2024-12-30 17:11:20|32.42|32.24|32.41|32.23|32.43|32.25|32.41|32.23|4
1735625530000|2024-12-31 06:12:10|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735578690000|2024-12-30 17:11:30|32.42|32.24|32.42|32.24|32.42|32.24|32.42|32.24|1
1735625540000|2024-12-31 06:12:20|33|32.82|33|32.82|33|32.82|32.99|32.81|3
1735578700000|2024-12-30 17:11:40|32.41|32.23|32.4|32.22|32.41|32.23|32.4|32.22|2
1735625550000|2024-12-31 06:12:30|32.99|32.81|33|32.82|33|32.82|32.99|32.81|2
1735578710000|2024-12-30 17:11:50|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735625560000|2024-12-31 06:12:40|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735578730000|2024-12-30 17:12:10|32.37|32.19|32.37|32.19|32.38|32.2|32.37|32.19|3
1735625570000|2024-12-31 06:12:50|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|3
1735578740000|2024-12-30 17:12:20|32.38|32.2|32.38|32.2|32.38|32.2|32.37|32.19|3
1735625590000|2024-12-31 06:13:10|32.97|32.79|32.97|32.79|32.97|32.79|32.96|32.78|5
1735578760000|2024-12-30 17:12:40|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|2
1735625600000|2024-12-31 06:13:20|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|2
1735578770000|2024-12-30 17:12:50|32.39|32.21|32.39|32.21|32.39|32.21|32.38|32.2|3
1735625610000|2024-12-31 06:13:30|32.94|32.76|32.92|32.74|32.94|32.76|32.92|32.74|3
1735578780000|2024-12-30 17:13:00|32.4|32.22|32.41|32.23|32.41|32.23|32.4|32.22|2
1735625620000|2024-12-31 06:13:40|32.91|32.73|32.93|32.75|32.93|32.75|32.91|32.73|5
1735578790000|2024-12-30 17:13:10|32.4|32.22|32.4|32.22|32.4|32.22|32.4|32.22|1
1735625640000|2024-12-31 06:14:00|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735578800000|2024-12-30 17:13:20|32.39|32.21|32.38|32.2|32.39|32.21|32.38|32.2|2
1735625650000|2024-12-31 06:14:10|32.94|32.76|32.94|32.76|32.95|32.77|32.94|32.76|3
1735578810000|2024-12-30 17:13:30|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735625660000|2024-12-31 06:14:20|32.95|32.77|32.94|32.76|32.95|32.77|32.94|32.76|2
1735578820000|2024-12-30 17:13:40|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735625670000|2024-12-31 06:14:30|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735578830000|2024-12-30 17:13:50|32.35|32.17|32.35|32.17|32.35|32.17|32.35|32.17|1
1735625680000|2024-12-31 06:14:40|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735578840000|2024-12-30 17:14:00|32.34|32.16|32.35|32.17|32.35|32.17|32.34|32.16|2
1735625690000|2024-12-31 06:14:50|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735578860000|2024-12-30 17:14:20|32.37|32.19|32.37|32.19|32.37|32.19|32.37|32.19|1
1735625700000|2024-12-31 06:15:00|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735578880000|2024-12-30 17:14:40|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735625710000|2024-12-31 06:15:10|32.89|32.71|32.86|32.68|32.89|32.71|32.86|32.68|4
1735578900000|2024-12-30 17:15:00|32.36|32.18|32.36|32.18|32.36|32.18|32.36|32.18|1
1735625720000|2024-12-31 06:15:20|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735578910000|2024-12-30 17:15:10|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|2
1735625730000|2024-12-31 06:15:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735578920000|2024-12-30 17:15:20|32.39|32.21|32.39|32.21|32.39|32.21|32.39|32.21|1
1735625740000|2024-12-31 06:15:40|32.88|32.7|32.9|32.72|32.9|32.72|32.88|32.7|3
1735578940000|2024-12-30 17:15:40|32.38|32.2|32.36|32.18|32.38|32.2|32.36|32.18|2
1735625750000|2024-12-31 06:15:50|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735578950000|2024-12-30 17:15:50|32.35|32.17|32.34|32.16|32.35|32.17|32.34|32.16|4
1735625760000|2024-12-31 06:16:00|32.87|32.69|32.85|32.67|32.87|32.69|32.85|32.67|4
1735578960000|2024-12-30 17:16:00|32.35|32.17|32.33|32.15|32.35|32.17|32.33|32.15|3
1735625770000|2024-12-31 06:16:10|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|2
1735578980000|2024-12-30 17:16:20|32.31|32.13|32.31|32.13|32.31|32.13|32.31|32.13|1
1735625780000|2024-12-31 06:16:20|32.86|32.68|32.86|32.68|32.87|32.69|32.86|32.68|3
1735578990000|2024-12-30 17:16:30|32.32|32.14|32.32|32.14|32.32|32.14|32.31|32.13|3
1735625810000|2024-12-31 06:16:50|32.87|32.69|32.87|32.69|32.88|32.7|32.87|32.69|3
1735579000000|2024-12-30 17:16:40|32.33|32.15|32.33|32.15|32.33|32.15|32.32|32.14|3
1735625820000|2024-12-31 06:17:00|32.88|32.7|32.88|32.7|32.88|32.7|32.87|32.69|3
1735579010000|2024-12-30 17:16:50|32.35|32.17|32.36|32.18|32.36|32.18|32.35|32.17|2
1735625830000|2024-12-31 06:17:10|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735579020000|2024-12-30 17:17:00|32.37|32.19|32.34|32.16|32.37|32.19|32.34|32.16|4
1735625840000|2024-12-31 06:17:20|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735579030000|2024-12-30 17:17:10|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735625850000|2024-12-31 06:17:30|32.92|32.74|32.94|32.76|32.94|32.76|32.92|32.74|3
1735579040000|2024-12-30 17:17:20|32.32|32.14|32.32|32.14|32.32|32.14|32.31|32.13|3
1735625860000|2024-12-31 06:17:40|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735579050000|2024-12-30 17:17:30|32.31|32.13|32.31|32.13|32.31|32.13|32.3|32.12|3
1735625870000|2024-12-31 06:17:50|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735579080000|2024-12-30 17:18:00|32.32|32.14|32.35|32.17|32.35|32.17|32.32|32.14|2
1735625880000|2024-12-31 06:18:00|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735579090000|2024-12-30 17:18:10|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|2
1735625890000|2024-12-31 06:18:10|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735579100000|2024-12-30 17:18:20|32.36|32.18|32.35|32.17|32.36|32.18|32.35|32.17|2
1735625900000|2024-12-31 06:18:20|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735579110000|2024-12-30 17:18:30|32.34|32.16|32.36|32.18|32.36|32.18|32.34|32.16|3
1735625910000|2024-12-31 06:18:30|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735579120000|2024-12-30 17:18:40|32.35|32.17|32.35|32.17|32.36|32.18|32.35|32.17|3
1735625920000|2024-12-31 06:18:40|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735579140000|2024-12-30 17:19:00|32.33|32.15|32.33|32.15|32.33|32.15|32.33|32.15|1
1735625930000|2024-12-31 06:18:50|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735579150000|2024-12-30 17:19:10|32.32|32.14|32.31|32.13|32.32|32.14|32.31|32.13|2
1735625940000|2024-12-31 06:19:00|32.9|32.72|32.93|32.75|32.93|32.75|32.89|32.71|4
1735579160000|2024-12-30 17:19:20|32.3|32.12|32.3|32.12|32.3|32.12|32.29|32.11|3
1735625960000|2024-12-31 06:19:20|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|5
1735579170000|2024-12-30 17:19:30|32.29|32.11|32.29|32.11|32.29|32.11|32.29|32.11|1
1735625970000|2024-12-31 06:19:30|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735579190000|2024-12-30 17:19:50|32.3|32.12|32.3|32.12|32.3|32.12|32.3|32.12|1
1735625980000|2024-12-31 06:19:40|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|4
1735579200000|2024-12-30 17:20:00|32.29|32.11|32.33|32.15|32.33|32.15|32.29|32.11|4
1735625990000|2024-12-31 06:19:50|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735579220000|2024-12-30 17:20:20|32.34|32.16|32.36|32.18|32.36|32.18|32.34|32.16|3
1735626000000|2024-12-31 06:20:00|32.93|32.75|32.96|32.78|32.96|32.78|32.93|32.75|4
1735579230000|2024-12-30 17:20:30|32.37|32.19|32.38|32.2|32.38|32.2|32.37|32.19|2
1735626010000|2024-12-31 06:20:10|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735579240000|2024-12-30 17:20:40|32.39|32.21|32.41|32.23|32.41|32.23|32.39|32.21|3
1735626020000|2024-12-31 06:20:20|32.97|32.79|32.97|32.79|32.97|32.79|32.96|32.78|3
1735579250000|2024-12-30 17:20:50|32.42|32.24|32.4|32.22|32.42|32.24|32.4|32.22|3
1735626030000|2024-12-31 06:20:30|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735579260000|2024-12-30 17:21:00|32.41|32.23|32.41|32.23|32.41|32.23|32.41|32.23|1
1735626050000|2024-12-31 06:20:50|32.98|32.8|32.97|32.79|32.98|32.8|32.96|32.78|4
1735579270000|2024-12-30 17:21:10|32.42|32.24|32.41|32.23|32.42|32.24|32.41|32.23|4
1735626060000|2024-12-31 06:21:00|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735579280000|2024-12-30 17:21:20|32.4|32.22|32.37|32.19|32.4|32.22|32.37|32.19|4
1735626070000|2024-12-31 06:21:10|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735579290000|2024-12-30 17:21:30|32.38|32.2|32.37|32.19|32.38|32.2|32.37|32.19|2
1735626100000|2024-12-31 06:21:40|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735579300000|2024-12-30 17:21:40|32.36|32.18|32.37|32.19|32.37|32.19|32.36|32.18|4
1735626110000|2024-12-31 06:21:50|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|2
1735579310000|2024-12-30 17:21:50|32.38|32.2|32.39|32.21|32.39|32.21|32.38|32.2|4
1735626120000|2024-12-31 06:22:00|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735579320000|2024-12-30 17:22:00|32.4|32.22|32.4|32.22|32.41|32.23|32.4|32.22|3
1735626130000|2024-12-31 06:22:10|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735579330000|2024-12-30 17:22:10|32.41|32.23|32.41|32.23|32.42|32.24|32.41|32.23|3
1735626150000|2024-12-31 06:22:30|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735579340000|2024-12-30 17:22:20|32.43|32.25|32.45|32.27|32.45|32.27|32.43|32.25|3
1735626160000|2024-12-31 06:22:40|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735579350000|2024-12-30 17:22:30|32.46|32.28|32.46|32.28|32.46|32.28|32.45|32.27|3
1735626170000|2024-12-31 06:22:50|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735579360000|2024-12-30 17:22:40|32.45|32.27|32.47|32.29|32.47|32.29|32.45|32.27|5
1735626180000|2024-12-31 06:23:00|32.95|32.77|32.95|32.77|32.95|32.77|32.95|32.77|1
1735579370000|2024-12-30 17:22:50|32.49|32.31|32.52|32.34|32.52|32.34|32.49|32.31|4
1735626190000|2024-12-31 06:23:10|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735579380000|2024-12-30 17:23:00|32.53|32.35|32.59|32.41|32.59|32.41|32.53|32.35|5
1735626200000|2024-12-31 06:23:20|32.95|32.77|32.92|32.74|32.95|32.77|32.92|32.74|4
1735579390000|2024-12-30 17:23:10|32.6|32.42|32.62|32.44|32.62|32.44|32.6|32.42|2
1735626220000|2024-12-31 06:23:40|32.91|32.73|32.92|32.74|32.92|32.74|32.91|32.73|2
1735579400000|2024-12-30 17:23:20|32.63|32.45|32.64|32.46|32.64|32.46|32.62|32.44|4
1735626230000|2024-12-31 06:23:50|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735579410000|2024-12-30 17:23:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735626240000|2024-12-31 06:24:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735579420000|2024-12-30 17:23:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735626250000|2024-12-31 06:24:10|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|3
1735579440000|2024-12-30 17:24:00|32.59|32.41|32.6|32.42|32.61|32.43|32.59|32.41|6
1735626260000|2024-12-31 06:24:20|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735579450000|2024-12-30 17:24:10|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735626270000|2024-12-31 06:24:30|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735579460000|2024-12-30 17:24:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735626280000|2024-12-31 06:24:40|32.93|32.75|32.91|32.73|32.94|32.76|32.91|32.73|4
1735579470000|2024-12-30 17:24:30|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735626290000|2024-12-31 06:24:50|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735579480000|2024-12-30 17:24:40|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735626300000|2024-12-31 06:25:00|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735626310000|2024-12-31 06:25:10|32.88|32.7|32.86|32.68|32.88|32.7|32.86|32.68|3
1735579510000|2024-12-30 17:25:10|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735626330000|2024-12-31 06:25:30|32.87|32.69|32.88|32.7|32.88|32.7|32.87|32.69|2
1735579530000|2024-12-30 17:25:30|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735626340000|2024-12-31 06:25:40|32.89|32.71|32.89|32.71|32.89|32.71|32.88|32.7|3
1735579540000|2024-12-30 17:25:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735626360000|2024-12-31 06:26:00|32.91|32.73|32.91|32.73|32.92|32.74|32.91|32.73|3
1735579560000|2024-12-30 17:26:00|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735626370000|2024-12-31 06:26:10|32.9|32.72|32.9|32.72|32.91|32.73|32.9|32.72|3
1735579570000|2024-12-30 17:26:10|32.61|32.43|32.62|32.44|32.63|32.45|32.61|32.43|4
1735626380000|2024-12-31 06:26:20|32.91|32.73|32.89|32.71|32.91|32.73|32.89|32.71|3
1735579590000|2024-12-30 17:26:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735626390000|2024-12-31 06:26:30|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735579600000|2024-12-30 17:26:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735626410000|2024-12-31 06:26:50|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735579610000|2024-12-30 17:26:50|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735626420000|2024-12-31 06:27:00|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735579620000|2024-12-30 17:27:00|32.59|32.41|32.54|32.36|32.59|32.41|32.54|32.36|4
1735626430000|2024-12-31 06:27:10|32.89|32.71|32.89|32.71|32.9|32.72|32.89|32.71|3
1735579630000|2024-12-30 17:27:10|32.53|32.35|32.55|32.37|32.55|32.37|32.53|32.35|3
1735626440000|2024-12-31 06:27:20|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735579640000|2024-12-30 17:27:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735626470000|2024-12-31 06:27:50|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735579650000|2024-12-30 17:27:30|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|4
1735626480000|2024-12-31 06:28:00|32.89|32.71|32.89|32.71|32.9|32.72|32.89|32.71|3
1735579660000|2024-12-30 17:27:40|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735626570000|2024-12-31 06:29:30|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735579680000|2024-12-30 17:28:00|32.58|32.4|32.61|32.43|32.61|32.43|32.58|32.4|4
1735626580000|2024-12-31 06:29:40|32.89|32.71|32.9|32.72|32.9|32.72|32.89|32.71|2
1735579690000|2024-12-30 17:28:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|6
1735626590000|2024-12-31 06:29:50|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735579700000|2024-12-30 17:28:20|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|5
1735626610000|2024-12-31 06:30:10|32.9|32.72|32.9|32.72|32.9|32.72|32.89|32.71|3
1735579710000|2024-12-30 17:28:30|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735626620000|2024-12-31 06:30:20|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735579720000|2024-12-30 17:28:40|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|5
1735626670000|2024-12-31 06:31:10|32.87|32.69|32.85|32.67|32.87|32.69|32.85|32.67|3
1735579730000|2024-12-30 17:28:50|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735626680000|2024-12-31 06:31:20|32.84|32.66|32.85|32.67|32.86|32.68|32.84|32.66|4
1735579740000|2024-12-30 17:29:00|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735626690000|2024-12-31 06:31:30|32.86|32.68|32.86|32.68|32.86|32.68|32.85|32.67|3
1735579750000|2024-12-30 17:29:10|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735626700000|2024-12-31 06:31:40|32.87|32.69|32.88|32.7|32.88|32.7|32.87|32.69|2
1735579760000|2024-12-30 17:29:20|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735626710000|2024-12-31 06:31:50|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735579770000|2024-12-30 17:29:30|32.64|32.46|32.62|32.44|32.64|32.46|32.62|32.44|3
1735626720000|2024-12-31 06:32:00|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735579780000|2024-12-30 17:29:40|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735626730000|2024-12-31 06:32:10|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735579810000|2024-12-30 17:30:10|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|3
1735626750000|2024-12-31 06:32:30|32.89|32.71|32.91|32.73|32.91|32.73|32.89|32.71|3
1735579820000|2024-12-30 17:30:20|32.63|32.45|32.65|32.47|32.66|32.48|32.63|32.45|7
1735626760000|2024-12-31 06:32:40|32.9|32.72|32.89|32.71|32.91|32.73|32.89|32.71|4
1735579830000|2024-12-30 17:30:30|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735626780000|2024-12-31 06:33:00|32.9|32.72|32.88|32.7|32.9|32.72|32.88|32.7|3
1735579840000|2024-12-30 17:30:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735626790000|2024-12-31 06:33:10|32.87|32.69|32.83|32.65|32.87|32.69|32.83|32.65|8
1735579850000|2024-12-30 17:30:50|32.59|32.41|32.55|32.37|32.59|32.41|32.55|32.37|3
1735626800000|2024-12-31 06:33:20|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735579870000|2024-12-30 17:31:10|32.54|32.36|32.55|32.37|32.55|32.37|32.54|32.36|4
1735626810000|2024-12-31 06:33:30|32.84|32.66|32.82|32.64|32.84|32.66|32.82|32.64|5
1735579880000|2024-12-30 17:31:20|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735626820000|2024-12-31 06:33:40|32.81|32.63|32.78|32.6|32.81|32.63|32.78|32.6|3
1735579900000|2024-12-30 17:31:40|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735626830000|2024-12-31 06:33:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735579910000|2024-12-30 17:31:50|32.58|32.4|32.61|32.43|32.61|32.43|32.58|32.4|4
1735626840000|2024-12-31 06:34:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735579920000|2024-12-30 17:32:00|32.62|32.44|32.68|32.5|32.68|32.5|32.62|32.44|8
1735626850000|2024-12-31 06:34:10|32.77|32.59|32.77|32.59|32.78|32.6|32.77|32.59|3
1735579930000|2024-12-30 17:32:10|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735626860000|2024-12-31 06:34:20|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|3
1735579940000|2024-12-30 17:32:20|32.66|32.48|32.64|32.46|32.67|32.49|32.64|32.46|6
1735626870000|2024-12-31 06:34:30|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|5
1735579950000|2024-12-30 17:32:30|32.65|32.47|32.69|32.51|32.69|32.51|32.65|32.47|5
1735626880000|2024-12-31 06:34:40|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735579960000|2024-12-30 17:32:40|32.72|32.54|32.77|32.59|32.77|32.59|32.72|32.54|7
1735626890000|2024-12-31 06:34:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735579970000|2024-12-30 17:32:50|32.78|32.6|32.75|32.57|32.82|32.64|32.75|32.57|14
1735626900000|2024-12-31 06:35:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735579980000|2024-12-30 17:33:00|32.76|32.58|32.77|32.59|32.78|32.6|32.76|32.58|4
1735626930000|2024-12-31 06:35:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735579990000|2024-12-30 17:33:10|32.75|32.57|32.78|32.6|32.78|32.6|32.75|32.57|4
1735626940000|2024-12-31 06:35:40|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|4
1735580000000|2024-12-30 17:33:20|32.8|32.62|32.78|32.6|32.8|32.62|32.77|32.59|5
1735626950000|2024-12-31 06:35:50|32.74|32.56|32.77|32.59|32.77|32.59|32.74|32.56|4
1735580010000|2024-12-30 17:33:30|32.77|32.59|32.76|32.58|32.77|32.59|32.74|32.56|8
1735626970000|2024-12-31 06:36:10|32.76|32.58|32.73|32.55|32.77|32.59|32.73|32.55|6
1735580020000|2024-12-30 17:33:40|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735626980000|2024-12-31 06:36:20|32.74|32.56|32.76|32.58|32.77|32.59|32.74|32.56|4
1735580040000|2024-12-30 17:34:00|32.77|32.59|32.79|32.61|32.79|32.61|32.76|32.58|5
1735626990000|2024-12-31 06:36:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735580050000|2024-12-30 17:34:10|32.8|32.62|32.83|32.65|32.84|32.66|32.8|32.62|4
1735627000000|2024-12-31 06:36:40|32.79|32.61|32.79|32.61|32.81|32.63|32.79|32.61|5
1735580060000|2024-12-30 17:34:20|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735627010000|2024-12-31 06:36:50|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735580070000|2024-12-30 17:34:30|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735627020000|2024-12-31 06:37:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735580080000|2024-12-30 17:34:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735627030000|2024-12-31 06:37:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735580090000|2024-12-30 17:34:50|32.83|32.65|32.81|32.63|32.84|32.66|32.81|32.63|5
1735627040000|2024-12-31 06:37:20|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735580100000|2024-12-30 17:35:00|32.82|32.64|32.81|32.63|32.82|32.64|32.79|32.61|5
1735627050000|2024-12-31 06:37:30|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735580110000|2024-12-30 17:35:10|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|3
1735627060000|2024-12-31 06:37:40|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735580120000|2024-12-30 17:35:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735627070000|2024-12-31 06:37:50|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735580130000|2024-12-30 17:35:30|32.8|32.62|32.82|32.64|32.83|32.65|32.8|32.62|5
1735627090000|2024-12-31 06:38:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735580140000|2024-12-30 17:35:40|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|5
1735627100000|2024-12-31 06:38:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735580150000|2024-12-30 17:35:50|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735627110000|2024-12-31 06:38:30|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|3
1735580160000|2024-12-30 17:36:00|32.8|32.62|32.83|32.65|32.83|32.65|32.8|32.62|6
1735627120000|2024-12-31 06:38:40|32.77|32.59|32.77|32.59|32.78|32.6|32.77|32.59|3
1735580170000|2024-12-30 17:36:10|32.84|32.66|32.83|32.65|32.84|32.66|32.82|32.64|3
1735627150000|2024-12-31 06:39:10|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735580180000|2024-12-30 17:36:20|32.84|32.66|32.84|32.66|32.84|32.66|32.83|32.65|3
1735627160000|2024-12-31 06:39:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735580190000|2024-12-30 17:36:30|32.85|32.67|32.83|32.65|32.85|32.67|32.83|32.65|3
1735627170000|2024-12-31 06:39:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735580200000|2024-12-30 17:36:40|32.84|32.66|32.84|32.66|32.84|32.66|32.83|32.65|3
1735627180000|2024-12-31 06:39:40|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735580210000|2024-12-30 17:36:50|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735627200000|2024-12-31 06:40:00|32.75|32.57|32.72|32.54|32.75|32.57|32.72|32.54|4
1735580220000|2024-12-30 17:37:00|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|3
1735627210000|2024-12-31 06:40:10|32.71|32.53|32.69|32.51|32.71|32.53|32.69|32.51|3
1735580230000|2024-12-30 17:37:10|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735627220000|2024-12-31 06:40:20|32.7|32.52|32.69|32.51|32.71|32.53|32.69|32.51|4
1735580240000|2024-12-30 17:37:20|32.82|32.64|32.84|32.66|32.84|32.66|32.82|32.64|2
1735627240000|2024-12-31 06:40:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735580260000|2024-12-30 17:37:40|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735627250000|2024-12-31 06:40:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735580270000|2024-12-30 17:37:50|32.85|32.67|32.85|32.67|32.85|32.67|32.84|32.66|3
1735627260000|2024-12-31 06:41:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735580280000|2024-12-30 17:38:00|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|2
1735627270000|2024-12-31 06:41:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735580290000|2024-12-30 17:38:10|32.86|32.68|32.86|32.68|32.87|32.69|32.86|32.68|3
1735627280000|2024-12-31 06:41:20|32.69|32.51|32.7|32.52|32.71|32.53|32.69|32.51|6
1735580300000|2024-12-30 17:38:20|32.87|32.69|32.93|32.75|32.93|32.75|32.87|32.69|6
1735627290000|2024-12-31 06:41:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735580310000|2024-12-30 17:38:30|32.94|32.76|32.96|32.78|32.96|32.78|32.94|32.76|3
1735627310000|2024-12-31 06:41:50|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735580320000|2024-12-30 17:38:40|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735627320000|2024-12-31 06:42:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735580330000|2024-12-30 17:38:50|32.97|32.79|32.98|32.8|32.99|32.81|32.97|32.79|4
1735627340000|2024-12-31 06:42:20|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735580340000|2024-12-30 17:39:00|32.99|32.81|32.99|32.81|32.99|32.81|32.98|32.8|3
1735627350000|2024-12-31 06:42:30|32.69|32.51|32.69|32.51|32.7|32.52|32.68|32.5|7
1735580350000|2024-12-30 17:39:10|32.98|32.8|32.95|32.77|32.98|32.8|32.95|32.77|4
1735627360000|2024-12-31 06:42:40|32.7|32.52|32.71|32.53|32.72|32.54|32.7|32.52|6
1735580360000|2024-12-30 17:39:20|32.96|32.78|32.97|32.79|32.98|32.8|32.96|32.78|4
1735627370000|2024-12-31 06:42:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735580370000|2024-12-30 17:39:30|32.98|32.8|33|32.82|33|32.82|32.97|32.79|5
1735627380000|2024-12-31 06:43:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735580380000|2024-12-30 17:39:40|33.01|32.83|33.01|32.83|33.01|32.83|33|32.82|3
1735627390000|2024-12-31 06:43:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735580390000|2024-12-30 17:39:50|33|32.82|33.01|32.83|33.01|32.83|33|32.82|4
1735627400000|2024-12-31 06:43:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735627410000|2024-12-31 06:43:30|32.74|32.56|32.74|32.56|32.75|32.57|32.74|32.56|3
1735580400000|2024-12-30 17:40:00|33|32.82|32.98|32.8|33|32.82|32.98|32.8|9
1735627420000|2024-12-31 06:43:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735580410000|2024-12-30 17:40:10|32.99|32.81|32.97|32.79|32.99|32.81|32.96|32.78|7
1735627450000|2024-12-31 06:44:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735580420000|2024-12-30 17:40:20|32.96|32.78|32.94|32.76|32.96|32.78|32.94|32.76|4
1735627460000|2024-12-31 06:44:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735580430000|2024-12-30 17:40:30|32.93|32.75|32.91|32.73|32.93|32.75|32.91|32.73|6
1735627470000|2024-12-31 06:44:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735580440000|2024-12-30 17:40:40|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735627510000|2024-12-31 06:45:10|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735580450000|2024-12-30 17:40:50|32.93|32.75|32.94|32.76|32.96|32.78|32.93|32.75|5
1735627520000|2024-12-31 06:45:20|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735580460000|2024-12-30 17:41:00|32.93|32.75|32.92|32.74|32.94|32.76|32.91|32.73|8
1735627540000|2024-12-31 06:45:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735580470000|2024-12-30 17:41:10|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735627550000|2024-12-31 06:45:50|32.7|32.52|32.73|32.55|32.73|32.55|32.7|32.52|4
1735580480000|2024-12-30 17:41:20|32.93|32.75|32.93|32.75|32.93|32.75|32.92|32.74|5
1735627560000|2024-12-31 06:46:00|32.74|32.56|32.76|32.58|32.76|32.58|32.74|32.56|3
1735580490000|2024-12-30 17:41:30|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735627570000|2024-12-31 06:46:10|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735580500000|2024-12-30 17:41:40|32.98|32.8|32.99|32.81|33.01|32.83|32.98|32.8|6
1735627580000|2024-12-31 06:46:20|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735580510000|2024-12-30 17:41:50|33|32.82|33|32.82|33|32.82|32.99|32.81|3
1735627590000|2024-12-31 06:46:30|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735580520000|2024-12-30 17:42:00|33.01|32.83|33.01|32.83|33.01|32.83|32.99|32.81|7
1735627600000|2024-12-31 06:46:40|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|5
1735580530000|2024-12-30 17:42:10|33|32.82|32.99|32.81|33|32.82|32.99|32.81|4
1735627610000|2024-12-31 06:46:50|32.82|32.64|32.81|32.63|32.83|32.65|32.81|32.63|4
1735580540000|2024-12-30 17:42:20|33|32.82|33.03|32.85|33.03|32.85|33|32.82|4
1735627620000|2024-12-31 06:47:00|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735580550000|2024-12-30 17:42:30|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735627630000|2024-12-31 06:47:10|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735580560000|2024-12-30 17:42:40|33.02|32.84|33|32.82|33.02|32.84|33|32.82|3
1735627650000|2024-12-31 06:47:30|32.83|32.65|32.83|32.65|32.84|32.66|32.83|32.65|3
1735580570000|2024-12-30 17:42:50|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735627660000|2024-12-31 06:47:40|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735580580000|2024-12-30 17:43:00|33|32.82|33.03|32.85|33.03|32.85|33|32.82|4
1735627680000|2024-12-31 06:48:00|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735580590000|2024-12-30 17:43:10|33.04|32.86|33.04|32.86|33.05|32.87|33.04|32.86|3
1735627690000|2024-12-31 06:48:10|32.79|32.61|32.73|32.55|32.79|32.61|32.72|32.54|5
1735580600000|2024-12-30 17:43:20|33.05|32.87|33.12|32.94|33.12|32.94|33.05|32.87|7
1735627700000|2024-12-31 06:48:20|32.72|32.54|32.69|32.51|32.72|32.54|32.69|32.51|3
1735580610000|2024-12-30 17:43:30|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|2
1735627720000|2024-12-31 06:48:40|32.68|32.5|32.64|32.46|32.68|32.5|32.64|32.46|5
1735580620000|2024-12-30 17:43:40|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|5
1735627730000|2024-12-31 06:48:50|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735580630000|2024-12-30 17:43:50|33.16|32.98|33.16|32.98|33.17|32.99|33.16|32.98|3
1735627740000|2024-12-31 06:49:00|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735580640000|2024-12-30 17:44:00|33.17|32.99|33.24|33.06|33.25|33.07|33.17|32.99|8
1735627760000|2024-12-31 06:49:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735580650000|2024-12-30 17:44:10|33.25|33.07|33.26|33.08|33.28|33.1|33.25|33.07|6
1735627770000|2024-12-31 06:49:30|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735580660000|2024-12-30 17:44:20|33.27|33.09|33.3|33.12|33.3|33.12|33.27|33.09|9
1735627780000|2024-12-31 06:49:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735580670000|2024-12-30 17:44:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735627790000|2024-12-31 06:49:50|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735580680000|2024-12-30 17:44:40|33.3|33.12|33.34|33.16|33.34|33.16|33.27|33.09|10
1735627800000|2024-12-31 06:50:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735580690000|2024-12-30 17:44:50|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|4
1735627820000|2024-12-31 06:50:20|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735627850000|2024-12-31 06:50:50|32.62|32.44|32.63|32.45|32.64|32.46|32.62|32.44|4
1735580700000|2024-12-30 17:45:00|33.35|33.17|33.34|33.16|33.35|33.17|33.32|33.14|11
1735627860000|2024-12-31 06:51:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735580710000|2024-12-30 17:45:10|33.35|33.17|33.41|33.23|33.41|33.23|33.35|33.17|8
1735627870000|2024-12-31 06:51:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735580720000|2024-12-30 17:45:20|33.4|33.22|33.32|33.14|33.4|33.22|33.31|33.13|9
1735627880000|2024-12-31 06:51:20|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735580730000|2024-12-30 17:45:30|33.33|33.15|33.4|33.22|33.4|33.22|33.32|33.14|9
1735627890000|2024-12-31 06:51:30|32.66|32.48|32.64|32.46|32.66|32.48|32.64|32.46|3
1735580740000|2024-12-30 17:45:40|33.41|33.23|33.44|33.26|33.44|33.26|33.41|33.23|6
1735627900000|2024-12-31 06:51:40|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735580750000|2024-12-30 17:45:50|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735627910000|2024-12-31 06:51:50|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735580760000|2024-12-30 17:46:00|33.43|33.25|33.43|33.25|33.44|33.26|33.42|33.24|5
1735627930000|2024-12-31 06:52:10|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735580770000|2024-12-30 17:46:10|33.44|33.26|33.41|33.23|33.44|33.26|33.38|33.2|11
1735627950000|2024-12-31 06:52:30|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735580780000|2024-12-30 17:46:20|33.4|33.22|33.36|33.18|33.41|33.23|33.36|33.18|8
1735627960000|2024-12-31 06:52:40|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735580790000|2024-12-30 17:46:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|4
1735627980000|2024-12-31 06:53:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735580800000|2024-12-30 17:46:40|33.32|33.14|33.27|33.09|33.32|33.14|33.27|33.09|5
1735627990000|2024-12-31 06:53:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735580810000|2024-12-30 17:46:50|33.26|33.08|33.29|33.11|33.29|33.11|33.25|33.07|6
1735628000000|2024-12-31 06:53:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735580820000|2024-12-30 17:47:00|33.27|33.09|33.37|33.19|33.38|33.2|33.27|33.09|13
1735628010000|2024-12-31 06:53:30|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735580830000|2024-12-30 17:47:10|33.38|33.2|33.38|33.2|33.4|33.22|33.38|33.2|7
1735628020000|2024-12-31 06:53:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735580840000|2024-12-30 17:47:20|33.37|33.19|33.43|33.25|33.43|33.25|33.36|33.18|10
1735628030000|2024-12-31 06:53:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735580850000|2024-12-30 17:47:30|33.44|33.26|33.5|33.32|33.5|33.32|33.44|33.26|6
1735628040000|2024-12-31 06:54:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|4
1735580860000|2024-12-30 17:47:40|33.51|33.33|33.53|33.35|33.53|33.35|33.51|33.33|3
1735628060000|2024-12-31 06:54:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735580870000|2024-12-30 17:47:50|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|4
1735628070000|2024-12-31 06:54:30|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|4
1735580880000|2024-12-30 17:48:00|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735628080000|2024-12-31 06:54:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735580890000|2024-12-30 17:48:10|33.54|33.36|33.54|33.36|33.55|33.37|33.54|33.36|7
1735628100000|2024-12-31 06:55:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735580900000|2024-12-30 17:48:20|33.55|33.37|33.54|33.36|33.56|33.38|33.53|33.35|6
1735628140000|2024-12-31 06:55:40|32.71|32.53|32.71|32.53|32.72|32.54|32.71|32.53|3
1735580910000|2024-12-30 17:48:30|33.55|33.37|33.56|33.38|33.56|33.38|33.52|33.34|7
1735628150000|2024-12-31 06:55:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735580920000|2024-12-30 17:48:40|33.55|33.37|33.51|33.33|33.55|33.37|33.51|33.33|9
1735628160000|2024-12-31 06:56:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735580930000|2024-12-30 17:48:50|33.5|33.32|33.46|33.28|33.5|33.32|33.46|33.28|9
1735628180000|2024-12-31 06:56:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735580940000|2024-12-30 17:49:00|33.47|33.29|33.44|33.26|33.48|33.3|33.44|33.26|10
1735628190000|2024-12-31 06:56:30|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735580950000|2024-12-30 17:49:10|33.43|33.25|33.39|33.21|33.43|33.25|33.39|33.21|5
1735628200000|2024-12-31 06:56:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735580960000|2024-12-30 17:49:20|33.4|33.22|33.41|33.23|33.42|33.24|33.39|33.21|9
1735628210000|2024-12-31 06:56:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735580970000|2024-12-30 17:49:30|33.43|33.25|33.44|33.26|33.46|33.28|33.43|33.25|10
1735628220000|2024-12-31 06:57:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735580980000|2024-12-30 17:49:40|33.46|33.28|33.51|33.33|33.53|33.35|33.46|33.28|9
1735628240000|2024-12-31 06:57:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735580990000|2024-12-30 17:49:50|33.52|33.34|33.5|33.32|33.52|33.34|33.5|33.32|5
1735628260000|2024-12-31 06:57:40|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|4
1735581000000|2024-12-30 17:50:00|33.49|33.31|33.49|33.31|33.5|33.32|33.48|33.3|12
1735628270000|2024-12-31 06:57:50|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735581010000|2024-12-30 17:50:10|33.48|33.3|33.51|33.33|33.51|33.33|33.45|33.27|11
1735628280000|2024-12-31 06:58:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735581020000|2024-12-30 17:50:20|33.5|33.32|33.47|33.29|33.5|33.32|33.47|33.29|4
1735628290000|2024-12-31 06:58:10|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735581030000|2024-12-30 17:50:30|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|2
1735628350000|2024-12-31 06:59:10|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|3
1735581040000|2024-12-30 17:50:40|33.53|33.35|33.54|33.36|33.54|33.36|33.53|33.35|4
1735628370000|2024-12-31 06:59:30|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|4
1735581050000|2024-12-30 17:50:50|33.55|33.37|33.56|33.38|33.56|33.38|33.55|33.37|2
1735628380000|2024-12-31 06:59:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735581060000|2024-12-30 17:51:00|33.54|33.36|33.65|33.47|33.66|33.48|33.54|33.36|7
1735628400000|2024-12-31 07:00:00|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735581070000|2024-12-30 17:51:10|33.64|33.46|33.63|33.45|33.64|33.46|33.6|33.42|10
1735628410000|2024-12-31 07:00:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735581080000|2024-12-30 17:51:20|33.64|33.46|33.58|33.4|33.65|33.47|33.58|33.4|13
1735628420000|2024-12-31 07:00:20|32.71|32.53|32.71|32.53|32.72|32.54|32.71|32.53|3
1735581090000|2024-12-30 17:51:30|33.59|33.41|33.58|33.4|33.6|33.42|33.58|33.4|4
1735628430000|2024-12-31 07:00:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735581100000|2024-12-30 17:51:40|33.57|33.39|33.59|33.41|33.59|33.41|33.55|33.37|8
1735628440000|2024-12-31 07:00:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735581110000|2024-12-30 17:51:50|33.6|33.42|33.62|33.44|33.62|33.44|33.6|33.42|5
1735628450000|2024-12-31 07:00:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735581120000|2024-12-30 17:52:00|33.61|33.43|33.72|33.54|33.73|33.55|33.61|33.43|11
1735628460000|2024-12-31 07:01:00|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735581130000|2024-12-30 17:52:10|33.71|33.53|33.59|33.41|33.71|33.53|33.59|33.41|15
1735628470000|2024-12-31 07:01:10|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735581140000|2024-12-30 17:52:20|33.6|33.42|33.6|33.42|33.62|33.44|33.59|33.41|6
1735628480000|2024-12-31 07:01:20|32.71|32.53|32.71|32.53|32.72|32.54|32.71|32.53|3
1735581150000|2024-12-30 17:52:30|33.61|33.43|33.63|33.45|33.63|33.45|33.61|33.43|5
1735628490000|2024-12-31 07:01:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735628500000|2024-12-31 07:01:40|32.73|32.55|32.75|32.57|32.75|32.57|32.72|32.54|4
1735581160000|2024-12-30 17:52:40|33.62|33.44|33.64|33.46|33.65|33.47|33.62|33.44|5
1735628520000|2024-12-31 07:02:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735581170000|2024-12-30 17:52:50|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735628530000|2024-12-31 07:02:10|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735581210000|2024-12-30 17:53:30|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|5
1735628540000|2024-12-31 07:02:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735581220000|2024-12-30 17:53:40|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735628550000|2024-12-31 07:02:30|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735581230000|2024-12-30 17:53:50|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735628570000|2024-12-31 07:02:50|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735581240000|2024-12-30 17:54:00|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|6
1735628580000|2024-12-31 07:03:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735581250000|2024-12-30 17:54:10|33.63|33.45|33.6|33.42|33.63|33.45|33.6|33.42|4
1735628590000|2024-12-31 07:03:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735581260000|2024-12-30 17:54:20|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735628610000|2024-12-31 07:03:30|32.79|32.61|32.81|32.63|32.81|32.63|32.78|32.6|7
1735581270000|2024-12-30 17:54:30|33.6|33.42|33.59|33.41|33.61|33.43|33.59|33.41|4
1735628630000|2024-12-31 07:03:50|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|3
1735581280000|2024-12-30 17:54:40|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|4
1735628640000|2024-12-31 07:04:00|32.81|32.63|32.82|32.64|32.83|32.65|32.81|32.63|4
1735581290000|2024-12-30 17:54:50|33.6|33.42|33.65|33.47|33.66|33.48|33.6|33.42|9
1735628650000|2024-12-31 07:04:10|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735581300000|2024-12-30 17:55:00|33.66|33.48|33.59|33.41|33.66|33.48|33.59|33.41|8
1735628660000|2024-12-31 07:04:20|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735581310000|2024-12-30 17:55:10|33.58|33.4|33.55|33.37|33.59|33.41|33.55|33.37|10
1735628670000|2024-12-31 07:04:30|32.81|32.63|32.79|32.61|32.82|32.64|32.79|32.61|5
1735581320000|2024-12-30 17:55:20|33.54|33.36|33.56|33.38|33.57|33.39|33.54|33.36|9
1735628680000|2024-12-31 07:04:40|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735581330000|2024-12-30 17:55:30|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|5
1735628700000|2024-12-31 07:05:00|32.79|32.61|32.79|32.61|32.8|32.62|32.79|32.61|3
1735581340000|2024-12-30 17:55:40|33.56|33.38|33.54|33.36|33.56|33.38|33.54|33.36|5
1735628710000|2024-12-31 07:05:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735581350000|2024-12-30 17:55:50|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735628720000|2024-12-31 07:05:20|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735581360000|2024-12-30 17:56:00|33.51|33.33|33.5|33.32|33.51|33.33|33.48|33.3|8
1735628740000|2024-12-31 07:05:40|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735581370000|2024-12-30 17:56:10|33.52|33.34|33.48|33.3|33.53|33.35|33.48|33.3|5
1735628750000|2024-12-31 07:05:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735581380000|2024-12-30 17:56:20|33.49|33.31|33.5|33.32|33.5|33.32|33.48|33.3|4
1735628760000|2024-12-31 07:06:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735581390000|2024-12-30 17:56:30|33.49|33.31|33.49|33.31|33.5|33.32|33.49|33.31|5
1735628800000|2024-12-31 07:06:40|32.75|32.57|32.76|32.58|32.77|32.59|32.75|32.57|3
1735581400000|2024-12-30 17:56:40|33.48|33.3|33.46|33.28|33.48|33.3|33.46|33.28|3
1735628820000|2024-12-31 07:07:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735581410000|2024-12-30 17:56:50|33.45|33.27|33.45|33.27|33.45|33.27|33.42|33.24|7
1735628860000|2024-12-31 07:07:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735581420000|2024-12-30 17:57:00|33.46|33.28|33.41|33.23|33.46|33.28|33.4|33.22|10
1735628870000|2024-12-31 07:07:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735581430000|2024-12-30 17:57:10|33.4|33.22|33.43|33.25|33.43|33.25|33.39|33.21|6
1735628880000|2024-12-31 07:08:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735581440000|2024-12-30 17:57:20|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735628910000|2024-12-31 07:08:30|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735581450000|2024-12-30 17:57:30|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735628920000|2024-12-31 07:08:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735581460000|2024-12-30 17:57:40|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735628930000|2024-12-31 07:08:50|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735581470000|2024-12-30 17:57:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735628940000|2024-12-31 07:09:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735581500000|2024-12-30 17:58:20|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735628960000|2024-12-31 07:09:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|4
1735581510000|2024-12-30 17:58:30|33.43|33.25|33.4|33.22|33.43|33.25|33.4|33.22|4
1735628970000|2024-12-31 07:09:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735581520000|2024-12-30 17:58:40|33.39|33.21|33.4|33.22|33.4|33.22|33.38|33.2|6
1735628990000|2024-12-31 07:09:50|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735581530000|2024-12-30 17:58:50|33.41|33.23|33.42|33.24|33.43|33.25|33.41|33.23|4
1735629000000|2024-12-31 07:10:00|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735581540000|2024-12-30 17:59:00|33.43|33.25|33.46|33.28|33.46|33.28|33.43|33.25|7
1735629030000|2024-12-31 07:10:30|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735581550000|2024-12-30 17:59:10|33.48|33.3|33.51|33.33|33.51|33.33|33.48|33.3|6
1735629040000|2024-12-31 07:10:40|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735581560000|2024-12-30 17:59:20|33.53|33.35|33.55|33.37|33.55|33.37|33.53|33.35|3
1735629050000|2024-12-31 07:10:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735581570000|2024-12-30 17:59:30|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735629060000|2024-12-31 07:11:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735581580000|2024-12-30 17:59:40|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735629070000|2024-12-31 07:11:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735581590000|2024-12-30 17:59:50|33.55|33.37|33.55|33.37|33.56|33.38|33.55|33.37|3
1735629080000|2024-12-31 07:11:20|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735581600000|2024-12-30 18:00:00|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735629090000|2024-12-31 07:11:30|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|4
1735581610000|2024-12-30 18:00:10|33.58|33.4|33.62|33.44|33.62|33.44|33.56|33.38|7
1735629100000|2024-12-31 07:11:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735581620000|2024-12-30 18:00:20|33.61|33.43|33.6|33.42|33.61|33.43|33.59|33.41|4
1735629110000|2024-12-31 07:11:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735581630000|2024-12-30 18:00:30|33.61|33.43|33.58|33.4|33.63|33.45|33.58|33.4|11
1735629120000|2024-12-31 07:12:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735581640000|2024-12-30 18:00:40|33.57|33.39|33.58|33.4|33.58|33.4|33.56|33.38|4
1735629130000|2024-12-31 07:12:10|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735581650000|2024-12-30 18:00:50|33.57|33.39|33.53|33.35|33.57|33.39|33.52|33.34|6
1735629150000|2024-12-31 07:12:30|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|2
1735581660000|2024-12-30 18:01:00|33.54|33.36|33.53|33.35|33.54|33.36|33.52|33.34|6
1735629180000|2024-12-31 07:13:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735581670000|2024-12-30 18:01:10|33.52|33.34|33.52|33.34|33.52|33.34|33.48|33.3|6
1735629210000|2024-12-31 07:13:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735581680000|2024-12-30 18:01:20|33.51|33.33|33.56|33.38|33.57|33.39|33.51|33.33|12
1735629220000|2024-12-31 07:13:40|32.73|32.55|32.71|32.53|32.73|32.55|32.71|32.53|5
1735581690000|2024-12-30 18:01:30|33.55|33.37|33.57|33.39|33.57|33.39|33.54|33.36|7
1735629230000|2024-12-31 07:13:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735581700000|2024-12-30 18:01:40|33.56|33.38|33.54|33.36|33.56|33.38|33.54|33.36|5
1735629260000|2024-12-31 07:14:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735581710000|2024-12-30 18:01:50|33.53|33.35|33.53|33.35|33.53|33.35|33.52|33.34|5
1735629270000|2024-12-31 07:14:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735581720000|2024-12-30 18:02:00|33.52|33.34|33.53|33.35|33.53|33.35|33.5|33.32|6
1735629280000|2024-12-31 07:14:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735581730000|2024-12-30 18:02:10|33.52|33.34|33.51|33.33|33.53|33.35|33.51|33.33|4
1735629300000|2024-12-31 07:15:00|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|3
1735581740000|2024-12-30 18:02:20|33.52|33.34|33.52|33.34|33.53|33.35|33.52|33.34|3
1735629310000|2024-12-31 07:15:10|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735581760000|2024-12-30 18:02:40|33.53|33.35|33.53|33.35|33.54|33.36|33.53|33.35|3
1735629330000|2024-12-31 07:15:30|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|8
1735581770000|2024-12-30 18:02:50|33.52|33.34|33.48|33.3|33.52|33.34|33.48|33.3|4
1735629340000|2024-12-31 07:15:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735581780000|2024-12-30 18:03:00|33.47|33.29|33.48|33.3|33.48|33.3|33.46|33.28|4
1735629350000|2024-12-31 07:15:50|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735581790000|2024-12-30 18:03:10|33.47|33.29|33.47|33.29|33.48|33.3|33.47|33.29|5
1735629360000|2024-12-31 07:16:00|32.68|32.5|32.65|32.47|32.68|32.5|32.65|32.47|4
1735581800000|2024-12-30 18:03:20|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735629380000|2024-12-31 07:16:20|32.66|32.48|32.68|32.5|32.68|32.5|32.66|32.48|3
1735581810000|2024-12-30 18:03:30|33.47|33.29|33.51|33.33|33.51|33.33|33.47|33.29|6
1735629390000|2024-12-31 07:16:30|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735581820000|2024-12-30 18:03:40|33.5|33.32|33.41|33.23|33.5|33.32|33.41|33.23|10
1735629400000|2024-12-31 07:16:40|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735581830000|2024-12-30 18:03:50|33.42|33.24|33.42|33.24|33.42|33.24|33.41|33.23|3
1735629410000|2024-12-31 07:16:50|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|4
1735581840000|2024-12-30 18:04:00|33.43|33.25|33.41|33.23|33.43|33.25|33.4|33.22|4
1735629430000|2024-12-31 07:17:10|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735581850000|2024-12-30 18:04:10|33.4|33.22|33.38|33.2|33.4|33.22|33.37|33.19|5
1735629440000|2024-12-31 07:17:20|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|4
1735581860000|2024-12-30 18:04:20|33.39|33.21|33.43|33.25|33.43|33.25|33.39|33.21|5
1735629450000|2024-12-31 07:17:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735581870000|2024-12-30 18:04:30|33.44|33.26|33.42|33.24|33.45|33.27|33.42|33.24|5
1735629470000|2024-12-31 07:17:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735581880000|2024-12-30 18:04:40|33.41|33.23|33.4|33.22|33.41|33.23|33.38|33.2|6
1735629480000|2024-12-31 07:18:00|32.68|32.5|32.71|32.53|32.71|32.53|32.68|32.5|4
1735581890000|2024-12-30 18:04:50|33.39|33.21|33.4|33.22|33.4|33.22|33.38|33.2|4
1735629500000|2024-12-31 07:18:20|32.7|32.52|32.69|32.51|32.7|32.52|32.68|32.5|3
1735581900000|2024-12-30 18:05:00|33.41|33.23|33.43|33.25|33.44|33.26|33.41|33.23|7
1735629510000|2024-12-31 07:18:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735581910000|2024-12-30 18:05:10|33.44|33.26|33.4|33.22|33.45|33.27|33.4|33.22|10
1735629520000|2024-12-31 07:18:40|32.71|32.53|32.69|32.51|32.71|32.53|32.69|32.51|3
1735581920000|2024-12-30 18:05:20|33.39|33.21|33.38|33.2|33.39|33.21|33.37|33.19|6
1735629540000|2024-12-31 07:19:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735581930000|2024-12-30 18:05:30|33.37|33.19|33.34|33.16|33.38|33.2|33.34|33.16|5
1735629550000|2024-12-31 07:19:10|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735581940000|2024-12-30 18:05:40|33.35|33.17|33.33|33.15|33.36|33.18|33.33|33.15|7
1735629560000|2024-12-31 07:19:20|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735581950000|2024-12-30 18:05:50|33.32|33.14|33.31|33.13|33.34|33.16|33.31|33.13|6
1735629570000|2024-12-31 07:19:30|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735581960000|2024-12-30 18:06:00|33.3|33.12|33.28|33.1|33.3|33.12|33.27|33.09|4
1735629600000|2024-12-31 07:20:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735581970000|2024-12-30 18:06:10|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|4
1735629610000|2024-12-31 07:20:10|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735581980000|2024-12-30 18:06:20|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|6
1735629630000|2024-12-31 07:20:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735581990000|2024-12-30 18:06:30|33.34|33.16|33.35|33.17|33.38|33.2|33.34|33.16|10
1735629640000|2024-12-31 07:20:40|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735582000000|2024-12-30 18:06:40|33.36|33.18|33.38|33.2|33.38|33.2|33.36|33.18|5
1735629660000|2024-12-31 07:21:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735582010000|2024-12-30 18:06:50|33.37|33.19|33.37|33.19|33.37|33.19|33.35|33.17|7
1735629670000|2024-12-31 07:21:10|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|5
1735582020000|2024-12-30 18:07:00|33.38|33.2|33.36|33.18|33.38|33.2|33.35|33.17|5
1735629680000|2024-12-31 07:21:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735582030000|2024-12-30 18:07:10|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|6
1735629690000|2024-12-31 07:21:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735582040000|2024-12-30 18:07:20|33.35|33.17|33.36|33.18|33.36|33.18|33.34|33.16|4
1735629700000|2024-12-31 07:21:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735582050000|2024-12-30 18:07:30|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735629710000|2024-12-31 07:21:50|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735582060000|2024-12-30 18:07:40|33.39|33.21|33.43|33.25|33.43|33.25|33.39|33.21|7
1735629720000|2024-12-31 07:22:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735582070000|2024-12-30 18:07:50|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735629730000|2024-12-31 07:22:10|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735582080000|2024-12-30 18:08:00|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|8
1735629740000|2024-12-31 07:22:20|32.75|32.57|32.75|32.57|32.76|32.58|32.74|32.56|4
1735582090000|2024-12-30 18:08:10|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735629760000|2024-12-31 07:22:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735582100000|2024-12-30 18:08:20|33.42|33.24|33.4|33.22|33.42|33.24|33.39|33.21|5
1735629770000|2024-12-31 07:22:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735582110000|2024-12-30 18:08:30|33.39|33.21|33.42|33.24|33.42|33.24|33.39|33.21|3
1735629790000|2024-12-31 07:23:10|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735582120000|2024-12-30 18:08:40|33.43|33.25|33.44|33.26|33.45|33.27|33.43|33.25|8
1735629800000|2024-12-31 07:23:20|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735582130000|2024-12-30 18:08:50|33.43|33.25|33.41|33.23|33.43|33.25|33.41|33.23|3
1735629810000|2024-12-31 07:23:30|32.78|32.6|32.78|32.6|32.78|32.6|32.77|32.59|3
1735582140000|2024-12-30 18:09:00|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|5
1735629820000|2024-12-31 07:23:40|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735582150000|2024-12-30 18:09:10|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735629840000|2024-12-31 07:24:00|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735582160000|2024-12-30 18:09:20|33.43|33.25|33.45|33.27|33.46|33.28|33.43|33.25|7
1735629850000|2024-12-31 07:24:10|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|4
1735582170000|2024-12-30 18:09:30|33.44|33.26|33.46|33.28|33.46|33.28|33.44|33.26|3
1735629860000|2024-12-31 07:24:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735582180000|2024-12-30 18:09:40|33.45|33.27|33.46|33.28|33.46|33.28|33.44|33.26|6
1735629880000|2024-12-31 07:24:40|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735582190000|2024-12-30 18:09:50|33.47|33.29|33.47|33.29|33.49|33.31|33.47|33.29|5
1735629890000|2024-12-31 07:24:50|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735582200000|2024-12-30 18:10:00|33.48|33.3|33.48|33.3|33.49|33.31|33.48|33.3|3
1735629900000|2024-12-31 07:25:00|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735582210000|2024-12-30 18:10:10|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735629910000|2024-12-31 07:25:10|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735582220000|2024-12-30 18:10:20|33.51|33.33|33.58|33.4|33.58|33.4|33.51|33.33|8
1735629920000|2024-12-31 07:25:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735582230000|2024-12-30 18:10:30|33.59|33.41|33.55|33.37|33.6|33.42|33.55|33.37|12
1735629930000|2024-12-31 07:25:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735582240000|2024-12-30 18:10:40|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|4
1735629950000|2024-12-31 07:25:50|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|4
1735582250000|2024-12-30 18:10:50|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735629960000|2024-12-31 07:26:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735582260000|2024-12-30 18:11:00|33.54|33.36|33.47|33.29|33.54|33.36|33.47|33.29|8
1735629970000|2024-12-31 07:26:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735582270000|2024-12-30 18:11:10|33.46|33.28|33.46|33.28|33.48|33.3|33.46|33.28|11
1735629980000|2024-12-31 07:26:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735582280000|2024-12-30 18:11:20|33.47|33.29|33.46|33.28|33.48|33.3|33.46|33.28|5
1735629990000|2024-12-31 07:26:30|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|4
1735582290000|2024-12-30 18:11:30|33.47|33.29|33.47|33.29|33.47|33.29|33.46|33.28|3
1735630000000|2024-12-31 07:26:40|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735582300000|2024-12-30 18:11:40|33.48|33.3|33.5|33.32|33.5|33.32|33.48|33.3|3
1735630010000|2024-12-31 07:26:50|32.76|32.58|32.77|32.59|32.77|32.59|32.74|32.56|4
1735582310000|2024-12-30 18:11:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735630020000|2024-12-31 07:27:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735582320000|2024-12-30 18:12:00|33.5|33.32|33.5|33.32|33.51|33.33|33.5|33.32|3
1735630030000|2024-12-31 07:27:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735582330000|2024-12-30 18:12:10|33.49|33.31|33.48|33.3|33.5|33.32|33.48|33.3|4
1735630040000|2024-12-31 07:27:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735582350000|2024-12-30 18:12:30|33.49|33.31|33.57|33.39|33.57|33.39|33.49|33.31|7
1735630050000|2024-12-31 07:27:30|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735582360000|2024-12-30 18:12:40|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|4
1735630060000|2024-12-31 07:27:40|32.72|32.54|32.72|32.54|32.72|32.54|32.71|32.53|3
1735582370000|2024-12-30 18:12:50|33.56|33.38|33.58|33.4|33.58|33.4|33.56|33.38|5
1735630070000|2024-12-31 07:27:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735582380000|2024-12-30 18:13:00|33.6|33.42|33.64|33.46|33.65|33.47|33.6|33.42|11
1735630080000|2024-12-31 07:28:00|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|11
1735582390000|2024-12-30 18:13:10|33.65|33.47|33.68|33.5|33.68|33.5|33.65|33.47|4
1735630090000|2024-12-31 07:28:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|8
1735582410000|2024-12-30 18:13:30|33.69|33.51|33.73|33.55|33.73|33.55|33.69|33.51|6
1735630100000|2024-12-31 07:28:20|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735582420000|2024-12-30 18:13:40|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735630110000|2024-12-31 07:28:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735582430000|2024-12-30 18:13:50|33.73|33.55|33.73|33.55|33.74|33.56|33.73|33.55|3
1735630120000|2024-12-31 07:28:40|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735630130000|2024-12-31 07:28:50|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735582440000|2024-12-30 18:14:00|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|4
1735630140000|2024-12-31 07:29:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735582450000|2024-12-30 18:14:10|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735630150000|2024-12-31 07:29:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735582460000|2024-12-30 18:14:20|33.74|33.56|33.8|33.62|33.8|33.62|33.74|33.56|7
1735630160000|2024-12-31 07:29:20|32.69|32.51|32.71|32.53|32.71|32.53|32.69|32.51|2
1735582470000|2024-12-30 18:14:30|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735630180000|2024-12-31 07:29:40|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|9
1735582480000|2024-12-30 18:14:40|33.79|33.61|33.77|33.59|33.79|33.61|33.76|33.58|4
1735630190000|2024-12-31 07:29:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735582490000|2024-12-30 18:14:50|33.76|33.58|33.73|33.55|33.76|33.58|33.73|33.55|4
1735630200000|2024-12-31 07:30:00|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735582500000|2024-12-30 18:15:00|33.72|33.54|33.75|33.57|33.76|33.58|33.72|33.54|8
1735630230000|2024-12-31 07:30:30|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735582510000|2024-12-30 18:15:10|33.77|33.59|33.75|33.57|33.79|33.61|33.75|33.57|7
1735630240000|2024-12-31 07:30:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735582520000|2024-12-30 18:15:20|33.74|33.56|33.7|33.52|33.74|33.56|33.7|33.52|5
1735630250000|2024-12-31 07:30:50|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735582530000|2024-12-30 18:15:30|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735630260000|2024-12-31 07:31:00|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735582540000|2024-12-30 18:15:40|33.67|33.49|33.67|33.49|33.67|33.49|33.65|33.47|5
1735630270000|2024-12-31 07:31:10|32.65|32.47|32.68|32.5|32.68|32.5|32.65|32.47|4
1735582550000|2024-12-30 18:15:50|33.66|33.48|33.65|33.47|33.66|33.48|33.64|33.46|4
1735630280000|2024-12-31 07:31:20|32.67|32.49|32.65|32.47|32.68|32.5|32.65|32.47|5
1735582560000|2024-12-30 18:16:00|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|5
1735630290000|2024-12-31 07:31:30|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735582570000|2024-12-30 18:16:10|33.64|33.46|33.63|33.45|33.64|33.46|33.62|33.44|6
1735630300000|2024-12-31 07:31:40|32.68|32.5|32.7|32.52|32.7|32.52|32.68|32.5|3
1735582580000|2024-12-30 18:16:20|33.64|33.46|33.64|33.46|33.65|33.47|33.63|33.45|5
1735630310000|2024-12-31 07:31:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735582590000|2024-12-30 18:16:30|33.66|33.48|33.69|33.51|33.69|33.51|33.66|33.48|4
1735630320000|2024-12-31 07:32:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735582600000|2024-12-30 18:16:40|33.7|33.52|33.67|33.49|33.7|33.52|33.67|33.49|3
1735630330000|2024-12-31 07:32:10|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735582610000|2024-12-30 18:16:50|33.66|33.48|33.71|33.53|33.71|33.53|33.64|33.46|8
1735630340000|2024-12-31 07:32:20|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735582620000|2024-12-30 18:17:00|33.72|33.54|33.75|33.57|33.75|33.57|33.72|33.54|4
1735630350000|2024-12-31 07:32:30|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735582630000|2024-12-30 18:17:10|33.74|33.56|33.79|33.61|33.79|33.61|33.7|33.52|10
1735630360000|2024-12-31 07:32:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735582640000|2024-12-30 18:17:20|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|5
1735630390000|2024-12-31 07:33:10|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735582650000|2024-12-30 18:17:30|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|4
1735630400000|2024-12-31 07:33:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735582660000|2024-12-30 18:17:40|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|4
1735630410000|2024-12-31 07:33:30|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735582670000|2024-12-30 18:17:50|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|2
1735630430000|2024-12-31 07:33:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735582680000|2024-12-30 18:18:00|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735630450000|2024-12-31 07:34:10|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735582690000|2024-12-30 18:18:10|33.86|33.68|33.86|33.68|33.86|33.68|33.85|33.67|5
1735630460000|2024-12-31 07:34:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735582700000|2024-12-30 18:18:20|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735630490000|2024-12-31 07:34:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735582710000|2024-12-30 18:18:30|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|4
1735630500000|2024-12-31 07:35:00|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|4
1735582720000|2024-12-30 18:18:40|33.88|33.7|33.94|33.76|33.95|33.77|33.88|33.7|7
1735630510000|2024-12-31 07:35:10|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735582730000|2024-12-30 18:18:50|33.93|33.75|33.92|33.74|33.93|33.75|33.91|33.73|3
1735630520000|2024-12-31 07:35:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735582740000|2024-12-30 18:19:00|33.93|33.75|33.94|33.76|33.94|33.76|33.92|33.74|6
1735630530000|2024-12-31 07:35:30|32.63|32.45|32.66|32.48|32.66|32.48|32.63|32.45|2
1735582750000|2024-12-30 18:19:10|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|6
1735630550000|2024-12-31 07:35:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735582760000|2024-12-30 18:19:20|33.93|33.75|33.97|33.79|33.97|33.79|33.92|33.74|6
1735630560000|2024-12-31 07:36:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735582770000|2024-12-30 18:19:30|33.96|33.78|33.99|33.81|33.99|33.81|33.95|33.77|4
1735630570000|2024-12-31 07:36:10|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735582780000|2024-12-30 18:19:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735630590000|2024-12-31 07:36:30|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735582800000|2024-12-30 18:20:00|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735630620000|2024-12-31 07:37:00|32.67|32.49|32.64|32.46|32.67|32.49|32.64|32.46|6
1735582810000|2024-12-30 18:20:10|34.01|33.83|34.01|33.83|34.01|33.83|33.99|33.81|7
1735630650000|2024-12-31 07:37:30|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|4
1735582820000|2024-12-30 18:20:20|34.02|33.84|33.98|33.8|34.02|33.84|33.98|33.8|4
1735630680000|2024-12-31 07:38:00|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735630690000|2024-12-31 07:38:10|32.64|32.46|32.64|32.46|32.64|32.46|32.63|32.45|3
1735582830000|2024-12-30 18:20:30|33.97|33.79|33.93|33.75|33.97|33.79|33.93|33.75|8
1735630700000|2024-12-31 07:38:20|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735582840000|2024-12-30 18:20:40|33.94|33.76|33.98|33.8|33.98|33.8|33.94|33.76|4
1735630720000|2024-12-31 07:38:40|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735582850000|2024-12-30 18:20:50|33.97|33.79|33.96|33.78|33.98|33.8|33.96|33.78|7
1735630730000|2024-12-31 07:38:50|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735582860000|2024-12-30 18:21:00|33.95|33.77|33.95|33.77|33.95|33.77|33.93|33.75|4
1735630740000|2024-12-31 07:39:00|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735582870000|2024-12-30 18:21:10|33.93|33.75|33.93|33.75|33.94|33.76|33.92|33.74|5
1735630760000|2024-12-31 07:39:20|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735582880000|2024-12-30 18:21:20|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735630770000|2024-12-31 07:39:30|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735582890000|2024-12-30 18:21:30|33.92|33.74|33.94|33.76|33.95|33.77|33.92|33.74|5
1735630780000|2024-12-31 07:39:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735582900000|2024-12-30 18:21:40|33.93|33.75|33.95|33.77|33.96|33.78|33.93|33.75|4
1735630790000|2024-12-31 07:39:50|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735582910000|2024-12-30 18:21:50|33.96|33.78|33.97|33.79|33.97|33.79|33.95|33.77|4
1735630810000|2024-12-31 07:40:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735582920000|2024-12-30 18:22:00|33.98|33.8|34|33.82|34|33.82|33.98|33.8|5
1735630820000|2024-12-31 07:40:20|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|4
1735582930000|2024-12-30 18:22:10|34.01|33.83|33.97|33.79|34.01|33.83|33.97|33.79|7
1735630840000|2024-12-31 07:40:40|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735582940000|2024-12-30 18:22:20|33.98|33.8|33.91|33.73|33.98|33.8|33.91|33.73|5
1735630850000|2024-12-31 07:40:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735582950000|2024-12-30 18:22:30|33.92|33.74|33.96|33.78|33.96|33.78|33.92|33.74|6
1735630860000|2024-12-31 07:41:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735582960000|2024-12-30 18:22:40|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735630880000|2024-12-31 07:41:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735582970000|2024-12-30 18:22:50|33.97|33.79|33.98|33.8|33.98|33.8|33.96|33.78|4
1735630890000|2024-12-31 07:41:30|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735582980000|2024-12-30 18:23:00|33.99|33.81|34.05|33.87|34.05|33.87|33.99|33.81|7
1735630910000|2024-12-31 07:41:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735582990000|2024-12-30 18:23:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|5
1735630930000|2024-12-31 07:42:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735583000000|2024-12-30 18:23:20|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735630940000|2024-12-31 07:42:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735583010000|2024-12-30 18:23:30|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735630950000|2024-12-31 07:42:30|32.64|32.46|32.63|32.45|32.65|32.47|32.63|32.45|4
1735583020000|2024-12-30 18:23:40|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735630960000|2024-12-31 07:42:40|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735583030000|2024-12-30 18:23:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735630980000|2024-12-31 07:43:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735583040000|2024-12-30 18:24:00|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735631030000|2024-12-31 07:43:50|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735583050000|2024-12-30 18:24:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735631050000|2024-12-31 07:44:10|32.68|32.5|32.66|32.48|32.68|32.5|32.66|32.48|3
1735583060000|2024-12-30 18:24:20|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735631070000|2024-12-31 07:44:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735583070000|2024-12-30 18:24:30|34|33.82|33.96|33.78|34|33.82|33.96|33.78|4
1735631090000|2024-12-31 07:44:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735583080000|2024-12-30 18:24:40|33.95|33.77|33.95|33.77|33.95|33.77|33.93|33.75|5
1735631100000|2024-12-31 07:45:00|32.64|32.46|32.63|32.45|32.64|32.46|32.62|32.44|4
1735583090000|2024-12-30 18:24:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735631110000|2024-12-31 07:45:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735583100000|2024-12-30 18:25:00|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735631120000|2024-12-31 07:45:20|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735583110000|2024-12-30 18:25:10|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735631140000|2024-12-31 07:45:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735583120000|2024-12-30 18:25:20|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|4
1735631150000|2024-12-31 07:45:50|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735583130000|2024-12-30 18:25:30|33.97|33.79|34.01|33.83|34.01|33.83|33.97|33.79|5
1735631160000|2024-12-31 07:46:00|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735583140000|2024-12-30 18:25:40|34|33.82|34.01|33.83|34.01|33.83|33.98|33.8|5
1735631170000|2024-12-31 07:46:10|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735583150000|2024-12-30 18:25:50|34|33.82|33.96|33.78|34|33.82|33.96|33.78|4
1735631180000|2024-12-31 07:46:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735583160000|2024-12-30 18:26:00|33.97|33.79|33.93|33.75|33.97|33.79|33.93|33.75|5
1735631190000|2024-12-31 07:46:30|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735583170000|2024-12-30 18:26:10|33.92|33.74|33.86|33.68|33.92|33.74|33.86|33.68|6
1735631200000|2024-12-31 07:46:40|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735583180000|2024-12-30 18:26:20|33.87|33.69|33.86|33.68|33.88|33.7|33.86|33.68|4
1735631230000|2024-12-31 07:47:10|32.65|32.47|32.63|32.45|32.65|32.47|32.63|32.45|5
1735583190000|2024-12-30 18:26:30|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|4
1735631240000|2024-12-31 07:47:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735583200000|2024-12-30 18:26:40|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735631250000|2024-12-31 07:47:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735583210000|2024-12-30 18:26:50|33.87|33.69|33.88|33.7|33.89|33.71|33.87|33.69|6
1735631260000|2024-12-31 07:47:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735583220000|2024-12-30 18:27:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735631270000|2024-12-31 07:47:50|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|3
1735583230000|2024-12-30 18:27:10|33.87|33.69|33.84|33.66|33.87|33.69|33.84|33.66|6
1735631280000|2024-12-31 07:48:00|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735583240000|2024-12-30 18:27:20|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735631300000|2024-12-31 07:48:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735583250000|2024-12-30 18:27:30|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|4
1735631310000|2024-12-31 07:48:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735583260000|2024-12-30 18:27:40|33.81|33.63|33.8|33.62|33.81|33.63|33.79|33.61|4
1735631320000|2024-12-31 07:48:40|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735583270000|2024-12-30 18:27:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735631330000|2024-12-31 07:48:50|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735583280000|2024-12-30 18:28:00|33.82|33.64|33.86|33.68|33.86|33.68|33.82|33.64|5
1735631340000|2024-12-31 07:49:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735583290000|2024-12-30 18:28:10|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|3
1735631350000|2024-12-31 07:49:10|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735583300000|2024-12-30 18:28:20|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735631360000|2024-12-31 07:49:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735583310000|2024-12-30 18:28:30|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735631370000|2024-12-31 07:49:30|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735583340000|2024-12-30 18:29:00|33.85|33.67|33.88|33.7|33.88|33.7|33.85|33.67|4
1735631380000|2024-12-31 07:49:40|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735583350000|2024-12-30 18:29:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735631390000|2024-12-31 07:49:50|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735583360000|2024-12-30 18:29:20|33.87|33.69|33.88|33.7|33.88|33.7|33.86|33.68|4
1735631400000|2024-12-31 07:50:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735583370000|2024-12-30 18:29:30|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735631410000|2024-12-31 07:50:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735583380000|2024-12-30 18:29:40|33.9|33.72|33.9|33.72|33.92|33.74|33.9|33.72|5
1735631420000|2024-12-31 07:50:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735583390000|2024-12-30 18:29:50|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735631430000|2024-12-31 07:50:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735631440000|2024-12-31 07:50:40|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|5
1735583400000|2024-12-30 18:30:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735631460000|2024-12-31 07:51:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735583410000|2024-12-30 18:30:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735631470000|2024-12-31 07:51:10|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735583420000|2024-12-30 18:30:20|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735631480000|2024-12-31 07:51:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735583430000|2024-12-30 18:30:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735631490000|2024-12-31 07:51:30|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735583440000|2024-12-30 18:30:40|33.9|33.72|33.87|33.69|33.9|33.72|33.86|33.68|5
1735631510000|2024-12-31 07:51:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735583450000|2024-12-30 18:30:50|33.86|33.68|33.84|33.66|33.86|33.68|33.84|33.66|2
1735631530000|2024-12-31 07:52:10|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|5
1735583460000|2024-12-30 18:31:00|33.85|33.67|33.82|33.64|33.86|33.68|33.82|33.64|7
1735631540000|2024-12-31 07:52:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735583470000|2024-12-30 18:31:10|33.81|33.63|33.82|33.64|33.82|33.64|33.81|33.63|4
1735631550000|2024-12-31 07:52:30|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735583480000|2024-12-30 18:31:20|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735631560000|2024-12-31 07:52:40|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735583490000|2024-12-30 18:31:30|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735631580000|2024-12-31 07:53:00|32.64|32.46|32.64|32.46|32.65|32.47|32.64|32.46|3
1735583500000|2024-12-30 18:31:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735631600000|2024-12-31 07:53:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735583510000|2024-12-30 18:31:50|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|3
1735631610000|2024-12-31 07:53:30|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735583520000|2024-12-30 18:32:00|33.88|33.7|33.93|33.75|33.93|33.75|33.88|33.7|8
1735631620000|2024-12-31 07:53:40|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735583530000|2024-12-30 18:32:10|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|5
1735631640000|2024-12-31 07:54:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735583540000|2024-12-30 18:32:20|33.89|33.71|33.89|33.71|33.91|33.73|33.89|33.71|5
1735631650000|2024-12-31 07:54:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735583550000|2024-12-30 18:32:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|2
1735631690000|2024-12-31 07:54:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735583560000|2024-12-30 18:32:40|33.86|33.68|33.86|33.68|33.87|33.69|33.86|33.68|3
1735631700000|2024-12-31 07:55:00|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|4
1735583570000|2024-12-30 18:32:50|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735631710000|2024-12-31 07:55:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735583580000|2024-12-30 18:33:00|33.83|33.65|33.86|33.68|33.86|33.68|33.83|33.65|6
1735631740000|2024-12-31 07:55:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735583590000|2024-12-30 18:33:10|33.85|33.67|33.85|33.67|33.86|33.68|33.85|33.67|3
1735631760000|2024-12-31 07:56:00|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735583600000|2024-12-30 18:33:20|33.87|33.69|33.9|33.72|33.9|33.72|33.87|33.69|4
1735631770000|2024-12-31 07:56:10|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|6
1735583610000|2024-12-30 18:33:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735631780000|2024-12-31 07:56:20|32.71|32.53|32.69|32.51|32.71|32.53|32.69|32.51|4
1735583620000|2024-12-30 18:33:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735631790000|2024-12-31 07:56:30|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735583630000|2024-12-30 18:33:50|33.91|33.73|33.95|33.77|33.95|33.77|33.91|33.73|5
1735631800000|2024-12-31 07:56:40|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735583640000|2024-12-30 18:34:00|33.96|33.78|33.97|33.79|33.99|33.81|33.96|33.78|4
1735631810000|2024-12-31 07:56:50|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|6
1735583650000|2024-12-30 18:34:10|33.96|33.78|33.94|33.76|33.96|33.78|33.94|33.76|3
1735631820000|2024-12-31 07:57:00|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|5
1735583660000|2024-12-30 18:34:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735631830000|2024-12-31 07:57:10|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735583670000|2024-12-30 18:34:30|33.95|33.77|33.92|33.74|33.95|33.77|33.92|33.74|4
1735631840000|2024-12-31 07:57:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735583680000|2024-12-30 18:34:40|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|3
1735631850000|2024-12-31 07:57:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735583690000|2024-12-30 18:34:50|33.94|33.76|33.91|33.73|33.94|33.76|33.91|33.73|6
1735631860000|2024-12-31 07:57:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735583700000|2024-12-30 18:35:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735631870000|2024-12-31 07:57:50|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735583710000|2024-12-30 18:35:10|33.93|33.75|33.98|33.8|33.98|33.8|33.93|33.75|5
1735631890000|2024-12-31 07:58:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735583720000|2024-12-30 18:35:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735631900000|2024-12-31 07:58:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735583730000|2024-12-30 18:35:30|33.97|33.79|34|33.82|34|33.82|33.96|33.78|6
1735631920000|2024-12-31 07:58:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735583740000|2024-12-30 18:35:40|33.99|33.81|33.95|33.77|33.99|33.81|33.95|33.77|6
1735631940000|2024-12-31 07:59:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735583750000|2024-12-30 18:35:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735631950000|2024-12-31 07:59:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735583760000|2024-12-30 18:36:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|4
1735631970000|2024-12-31 07:59:30|32.71|32.53|32.71|32.53|32.71|32.53|32.7|32.52|3
1735583770000|2024-12-30 18:36:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735631990000|2024-12-31 07:59:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735583790000|2024-12-30 18:36:30|33.9|33.72|33.88|33.7|33.9|33.72|33.88|33.7|3
1735632000000|2024-12-31 08:00:00|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735583800000|2024-12-30 18:36:40|33.89|33.71|33.89|33.71|33.89|33.71|33.87|33.69|5
1735632010000|2024-12-31 08:00:10|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735583810000|2024-12-30 18:36:50|33.9|33.72|33.91|33.73|33.91|33.73|33.89|33.71|3
1735632020000|2024-12-31 08:00:20|32.71|32.53|32.71|32.53|32.71|32.53|32.7|32.52|7
1735583820000|2024-12-30 18:37:00|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735632030000|2024-12-31 08:00:30|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735583830000|2024-12-30 18:37:10|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|3
1735632040000|2024-12-31 08:00:40|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735583840000|2024-12-30 18:37:20|33.93|33.75|33.95|33.77|33.95|33.77|33.93|33.75|5
1735632060000|2024-12-31 08:01:00|32.74|32.56|32.76|32.58|32.76|32.58|32.74|32.56|2
1735583850000|2024-12-30 18:37:30|33.94|33.76|33.91|33.73|33.95|33.77|33.91|33.73|5
1735632080000|2024-12-31 08:01:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735583860000|2024-12-30 18:37:40|33.89|33.71|33.86|33.68|33.89|33.71|33.86|33.68|4
1735632100000|2024-12-31 08:01:40|32.76|32.58|32.76|32.58|32.77|32.59|32.75|32.57|5
1735583870000|2024-12-30 18:37:50|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735632110000|2024-12-31 08:01:50|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735583880000|2024-12-30 18:38:00|33.87|33.69|33.89|33.71|33.89|33.71|33.87|33.69|9
1735632120000|2024-12-31 08:02:00|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735583890000|2024-12-30 18:38:10|33.9|33.72|33.89|33.71|33.91|33.73|33.89|33.71|4
1735632130000|2024-12-31 08:02:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735583900000|2024-12-30 18:38:20|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735632150000|2024-12-31 08:02:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735583910000|2024-12-30 18:38:30|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735632160000|2024-12-31 08:02:40|32.76|32.58|32.76|32.58|32.77|32.59|32.76|32.58|3
1735583920000|2024-12-30 18:38:40|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735632180000|2024-12-31 08:03:00|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|5
1735583930000|2024-12-30 18:38:50|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735632190000|2024-12-31 08:03:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735583940000|2024-12-30 18:39:00|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735632210000|2024-12-31 08:03:30|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|4
1735583950000|2024-12-30 18:39:10|33.92|33.74|33.91|33.73|33.93|33.75|33.91|33.73|4
1735632230000|2024-12-31 08:03:50|32.76|32.58|32.78|32.6|32.78|32.6|32.76|32.58|3
1735583960000|2024-12-30 18:39:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|4
1735632240000|2024-12-31 08:04:00|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735583970000|2024-12-30 18:39:30|33.9|33.72|33.94|33.76|33.94|33.76|33.9|33.72|4
1735632250000|2024-12-31 08:04:10|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735583980000|2024-12-30 18:39:40|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735632260000|2024-12-31 08:04:20|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735583990000|2024-12-30 18:39:50|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735632280000|2024-12-31 08:04:40|32.78|32.6|32.76|32.58|32.78|32.6|32.76|32.58|3
1735632290000|2024-12-31 08:04:50|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735584000000|2024-12-30 18:40:00|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|5
1735632300000|2024-12-31 08:05:00|32.78|32.6|32.79|32.61|32.79|32.61|32.77|32.59|4
1735584010000|2024-12-30 18:40:10|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735632310000|2024-12-31 08:05:10|32.8|32.62|32.8|32.62|32.8|32.62|32.79|32.61|5
1735584020000|2024-12-30 18:40:20|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735632330000|2024-12-31 08:05:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735584030000|2024-12-30 18:40:30|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735632350000|2024-12-31 08:05:50|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|5
1735584050000|2024-12-30 18:40:50|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|4
1735632360000|2024-12-31 08:06:00|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735584060000|2024-12-30 18:41:00|33.83|33.65|33.81|33.63|33.83|33.65|33.81|33.63|7
1735632370000|2024-12-31 08:06:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735584070000|2024-12-30 18:41:10|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|4
1735632380000|2024-12-31 08:06:20|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|3
1735584090000|2024-12-30 18:41:30|33.82|33.64|33.82|33.64|33.82|33.64|33.81|33.63|3
1735632390000|2024-12-31 08:06:30|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|2
1735584100000|2024-12-30 18:41:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735632400000|2024-12-31 08:06:40|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735584110000|2024-12-30 18:41:50|33.85|33.67|33.87|33.69|33.87|33.69|33.85|33.67|3
1735632420000|2024-12-31 08:07:00|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735584120000|2024-12-30 18:42:00|33.88|33.7|33.85|33.67|33.88|33.7|33.85|33.67|4
1735632430000|2024-12-31 08:07:10|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735584130000|2024-12-30 18:42:10|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735632440000|2024-12-31 08:07:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735584140000|2024-12-30 18:42:20|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735632480000|2024-12-31 08:08:00|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735584150000|2024-12-30 18:42:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735632490000|2024-12-31 08:08:10|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735584160000|2024-12-30 18:42:40|33.82|33.64|33.82|33.64|33.83|33.65|33.82|33.64|3
1735632540000|2024-12-31 08:09:00|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735584170000|2024-12-30 18:42:50|33.83|33.65|33.82|33.64|33.83|33.65|33.81|33.63|4
1735632550000|2024-12-31 08:09:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735584180000|2024-12-30 18:43:00|33.83|33.65|33.86|33.68|33.86|33.68|33.83|33.65|3
1735632560000|2024-12-31 08:09:20|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735584200000|2024-12-30 18:43:20|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|5
1735632580000|2024-12-31 08:09:40|32.82|32.64|32.79|32.61|32.82|32.64|32.79|32.61|4
1735584210000|2024-12-30 18:43:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735632600000|2024-12-31 08:10:00|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|2
1735584220000|2024-12-30 18:43:40|33.85|33.67|33.82|33.64|33.85|33.67|33.82|33.64|4
1735632610000|2024-12-31 08:10:10|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735584230000|2024-12-30 18:43:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735632630000|2024-12-31 08:10:30|32.83|32.65|32.83|32.65|32.84|32.66|32.83|32.65|3
1735584240000|2024-12-30 18:44:00|33.82|33.64|33.84|33.66|33.84|33.66|33.82|33.64|7
1735632640000|2024-12-31 08:10:40|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735584250000|2024-12-30 18:44:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735632650000|2024-12-31 08:10:50|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|3
1735584260000|2024-12-30 18:44:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735632680000|2024-12-31 08:11:20|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735584270000|2024-12-30 18:44:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735632690000|2024-12-31 08:11:30|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735584280000|2024-12-30 18:44:40|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|3
1735632700000|2024-12-31 08:11:40|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735584290000|2024-12-30 18:44:50|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735632720000|2024-12-31 08:12:00|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735584300000|2024-12-30 18:45:00|33.86|33.68|33.89|33.71|33.89|33.71|33.86|33.68|4
1735632730000|2024-12-31 08:12:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735584310000|2024-12-30 18:45:10|33.9|33.72|33.92|33.74|33.92|33.74|33.9|33.72|3
1735632740000|2024-12-31 08:12:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735584320000|2024-12-30 18:45:20|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|4
1735632750000|2024-12-31 08:12:30|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735584330000|2024-12-30 18:45:30|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735632760000|2024-12-31 08:12:40|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735584340000|2024-12-30 18:45:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735632770000|2024-12-31 08:12:50|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735584350000|2024-12-30 18:45:50|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|2
1735632780000|2024-12-31 08:13:00|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735584360000|2024-12-30 18:46:00|33.92|33.74|33.96|33.78|33.96|33.78|33.92|33.74|3
1735632820000|2024-12-31 08:13:40|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735584370000|2024-12-30 18:46:10|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735632850000|2024-12-31 08:14:10|32.82|32.64|32.82|32.64|32.83|32.65|32.82|32.64|3
1735584380000|2024-12-30 18:46:20|34|33.82|34|33.82|34|33.82|34|33.82|1
1735632860000|2024-12-31 08:14:20|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735584390000|2024-12-30 18:46:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735632870000|2024-12-31 08:14:30|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735584400000|2024-12-30 18:46:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735632880000|2024-12-31 08:14:40|32.8|32.62|32.79|32.61|32.81|32.63|32.79|32.61|6
1735584410000|2024-12-30 18:46:50|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735632900000|2024-12-31 08:15:00|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735584430000|2024-12-30 18:47:10|33.96|33.78|33.96|33.78|33.96|33.78|33.95|33.77|3
1735632910000|2024-12-31 08:15:10|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735584440000|2024-12-30 18:47:20|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735632930000|2024-12-31 08:15:30|32.79|32.61|32.81|32.63|32.81|32.63|32.79|32.61|3
1735584450000|2024-12-30 18:47:30|33.99|33.81|33.95|33.77|33.99|33.81|33.94|33.76|7
1735632940000|2024-12-31 08:15:40|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735584460000|2024-12-30 18:47:40|33.96|33.78|33.94|33.76|33.96|33.78|33.94|33.76|3
1735632970000|2024-12-31 08:16:10|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|4
1735584470000|2024-12-30 18:47:50|33.95|33.77|33.96|33.78|33.96|33.78|33.94|33.76|4
1735632980000|2024-12-31 08:16:20|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|9
1735584480000|2024-12-30 18:48:00|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|5
1735632990000|2024-12-31 08:16:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735584490000|2024-12-30 18:48:10|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735633010000|2024-12-31 08:16:50|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735584500000|2024-12-30 18:48:20|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735633020000|2024-12-31 08:17:00|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|2
1735584510000|2024-12-30 18:48:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735633030000|2024-12-31 08:17:10|32.86|32.68|32.89|32.71|32.89|32.71|32.86|32.68|4
1735584520000|2024-12-30 18:48:40|33.99|33.81|34.03|33.85|34.03|33.85|33.98|33.8|9
1735633040000|2024-12-31 08:17:20|32.9|32.72|32.91|32.73|32.92|32.74|32.9|32.72|4
1735584530000|2024-12-30 18:48:50|34.04|33.86|34.03|33.85|34.04|33.86|34.02|33.84|4
1735633050000|2024-12-31 08:17:30|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735584540000|2024-12-30 18:49:00|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735633060000|2024-12-31 08:17:40|32.91|32.73|32.92|32.74|32.92|32.74|32.91|32.73|6
1735584550000|2024-12-30 18:49:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735633070000|2024-12-31 08:17:50|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735584560000|2024-12-30 18:49:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735633080000|2024-12-31 08:18:00|32.89|32.71|32.9|32.72|32.9|32.72|32.89|32.71|2
1735584570000|2024-12-30 18:49:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735633090000|2024-12-31 08:18:10|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735584580000|2024-12-30 18:49:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735633100000|2024-12-31 08:18:20|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|3
1735584590000|2024-12-30 18:49:50|34.02|33.84|34.01|33.83|34.02|33.84|34|33.82|4
1735633120000|2024-12-31 08:18:40|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735584600000|2024-12-30 18:50:00|34|33.82|34.02|33.84|34.02|33.84|34|33.82|5
1735633130000|2024-12-31 08:18:50|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735584610000|2024-12-30 18:50:10|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735633140000|2024-12-31 08:19:00|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735584630000|2024-12-30 18:50:30|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|5
1735633150000|2024-12-31 08:19:10|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735584640000|2024-12-30 18:50:40|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735633160000|2024-12-31 08:19:20|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735584650000|2024-12-30 18:50:50|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735633170000|2024-12-31 08:19:30|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735584660000|2024-12-30 18:51:00|34.03|33.85|34|33.82|34.04|33.86|33.99|33.81|7
1735633190000|2024-12-31 08:19:50|32.89|32.71|32.9|32.72|32.9|32.72|32.89|32.71|2
1735584670000|2024-12-30 18:51:10|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735633200000|2024-12-31 08:20:00|32.91|32.73|32.91|32.73|32.92|32.74|32.91|32.73|3
1735584690000|2024-12-30 18:51:30|34.02|33.84|34.03|33.85|34.04|33.86|34.02|33.84|4
1735633210000|2024-12-31 08:20:10|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735584700000|2024-12-30 18:51:40|34.01|33.83|34.04|33.86|34.04|33.86|34.01|33.83|6
1735633220000|2024-12-31 08:20:20|32.93|32.75|32.94|32.76|32.94|32.76|32.93|32.75|2
1735584710000|2024-12-30 18:51:50|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|4
1735633250000|2024-12-31 08:20:50|32.96|32.78|32.98|32.8|32.98|32.8|32.96|32.78|3
1735584720000|2024-12-30 18:52:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735633260000|2024-12-31 08:21:00|32.99|32.81|32.99|32.81|32.99|32.81|32.98|32.8|3
1735584730000|2024-12-30 18:52:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735633270000|2024-12-31 08:21:10|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735584740000|2024-12-30 18:52:20|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735633280000|2024-12-31 08:21:20|33|32.82|33|32.82|33|32.82|33|32.82|1
1735584760000|2024-12-30 18:52:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735633290000|2024-12-31 08:21:30|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735584770000|2024-12-30 18:52:50|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735633300000|2024-12-31 08:21:40|32.98|32.8|32.96|32.78|32.98|32.8|32.96|32.78|3
1735584780000|2024-12-30 18:53:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735633310000|2024-12-31 08:21:50|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735584790000|2024-12-30 18:53:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735633320000|2024-12-31 08:22:00|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735584800000|2024-12-30 18:53:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735633340000|2024-12-31 08:22:20|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735584820000|2024-12-30 18:53:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735633350000|2024-12-31 08:22:30|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735584830000|2024-12-30 18:53:50|34.04|33.86|34.03|33.85|34.04|33.86|34.02|33.84|8
1735633360000|2024-12-31 08:22:40|33.02|32.84|33.06|32.88|33.06|32.88|33.02|32.84|5
1735584840000|2024-12-30 18:54:00|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735633370000|2024-12-31 08:22:50|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735584850000|2024-12-30 18:54:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735633380000|2024-12-31 08:23:00|33.08|32.9|33.14|32.96|33.15|32.97|33.08|32.9|6
1735584870000|2024-12-30 18:54:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735633390000|2024-12-31 08:23:10|33.15|32.97|33.16|32.98|33.17|32.99|33.15|32.97|4
1735584900000|2024-12-30 18:55:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735633400000|2024-12-31 08:23:20|33.17|32.99|33.16|32.98|33.17|32.99|33.15|32.97|4
1735584910000|2024-12-30 18:55:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735633410000|2024-12-31 08:23:30|33.17|32.99|33.2|33.02|33.22|33.04|33.17|32.99|5
1735584920000|2024-12-30 18:55:20|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735633420000|2024-12-31 08:23:40|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|4
1735584930000|2024-12-30 18:55:30|34.11|33.93|34.16|33.98|34.16|33.98|34.11|33.93|4
1735633430000|2024-12-31 08:23:50|33.21|33.03|33.19|33.01|33.21|33.03|33.18|33|5
1735584940000|2024-12-30 18:55:40|34.15|33.97|34.16|33.98|34.16|33.98|34.14|33.96|4
1735633440000|2024-12-31 08:24:00|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735584950000|2024-12-30 18:55:50|34.15|33.97|34.15|33.97|34.15|33.97|34.14|33.96|3
1735633450000|2024-12-31 08:24:10|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735584960000|2024-12-30 18:56:00|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735633460000|2024-12-31 08:24:20|33.22|33.04|33.2|33.02|33.22|33.04|33.2|33.02|3
1735584970000|2024-12-30 18:56:10|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735633470000|2024-12-31 08:24:30|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735584980000|2024-12-30 18:56:20|34.1|33.92|34.06|33.88|34.1|33.92|34.06|33.88|4
1735633480000|2024-12-31 08:24:40|33.18|33|33.17|32.99|33.18|33|33.17|32.99|4
1735584990000|2024-12-30 18:56:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735633490000|2024-12-31 08:24:50|33.18|33|33.19|33.01|33.2|33.02|33.18|33|4
1735585000000|2024-12-30 18:56:40|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735633500000|2024-12-31 08:25:00|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735585010000|2024-12-30 18:56:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735633510000|2024-12-31 08:25:10|33.24|33.06|33.25|33.07|33.25|33.07|33.24|33.06|2
1735585020000|2024-12-30 18:57:00|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|3
1735633520000|2024-12-31 08:25:20|33.26|33.08|33.26|33.08|33.26|33.08|33.25|33.07|3
1735585030000|2024-12-30 18:57:10|34.01|33.83|34.03|33.85|34.03|33.85|34|33.82|5
1735633530000|2024-12-31 08:25:30|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735585050000|2024-12-30 18:57:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735633540000|2024-12-31 08:25:40|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735585060000|2024-12-30 18:57:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735633550000|2024-12-31 08:25:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735585100000|2024-12-30 18:58:20|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735633560000|2024-12-31 08:26:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735585110000|2024-12-30 18:58:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735633570000|2024-12-31 08:26:10|33.28|33.1|33.33|33.15|33.33|33.15|33.28|33.1|7
1735585120000|2024-12-30 18:58:40|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735633580000|2024-12-31 08:26:20|33.32|33.14|33.36|33.18|33.36|33.18|33.32|33.14|5
1735585130000|2024-12-30 18:58:50|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735633590000|2024-12-31 08:26:30|33.37|33.19|33.39|33.21|33.39|33.21|33.37|33.19|2
1735585150000|2024-12-30 18:59:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735633610000|2024-12-31 08:26:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735585160000|2024-12-30 18:59:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735633620000|2024-12-31 08:27:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735585170000|2024-12-30 18:59:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735633640000|2024-12-31 08:27:20|33.4|33.22|33.42|33.24|33.42|33.24|33.4|33.22|3
1735585180000|2024-12-30 18:59:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735633650000|2024-12-31 08:27:30|33.43|33.25|33.46|33.28|33.46|33.28|33.43|33.25|4
1735585190000|2024-12-30 18:59:50|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735633660000|2024-12-31 08:27:40|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|4
1735585200000|2024-12-30 19:00:00|34.05|33.87|34.06|33.88|34.07|33.89|34.05|33.87|4
1735633670000|2024-12-31 08:27:50|33.45|33.27|33.45|33.27|33.46|33.28|33.45|33.27|3
1735585210000|2024-12-30 19:00:10|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|4
1735633680000|2024-12-31 08:28:00|33.43|33.25|33.43|33.25|33.44|33.26|33.43|33.25|3
1735585220000|2024-12-30 19:00:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735633690000|2024-12-31 08:28:10|33.44|33.26|33.46|33.28|33.46|33.28|33.44|33.26|3
1735585230000|2024-12-30 19:00:30|34.05|33.87|34.03|33.85|34.06|33.88|34.03|33.85|4
1735633700000|2024-12-31 08:28:20|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|2
1735585240000|2024-12-30 19:00:40|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735633710000|2024-12-31 08:28:30|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735585250000|2024-12-30 19:00:50|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735633720000|2024-12-31 08:28:40|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735585260000|2024-12-30 19:01:00|34.02|33.84|34|33.82|34.02|33.84|34|33.82|5
1735633730000|2024-12-31 08:28:50|33.46|33.28|33.45|33.27|33.46|33.28|33.45|33.27|2
1735585280000|2024-12-30 19:01:20|34.01|33.83|34.01|33.83|34.02|33.84|34|33.82|5
1735633740000|2024-12-31 08:29:00|33.44|33.26|33.39|33.21|33.44|33.26|33.39|33.21|6
1735585290000|2024-12-30 19:01:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735633750000|2024-12-31 08:29:10|33.41|33.23|33.46|33.28|33.47|33.29|33.41|33.23|7
1735585300000|2024-12-30 19:01:40|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|4
1735633760000|2024-12-31 08:29:20|33.47|33.29|33.49|33.31|33.51|33.33|33.47|33.29|7
1735585310000|2024-12-30 19:01:50|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|3
1735633770000|2024-12-31 08:29:30|33.48|33.3|33.48|33.3|33.49|33.31|33.46|33.28|5
1735585320000|2024-12-30 19:02:00|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735633780000|2024-12-31 08:29:40|33.47|33.29|33.46|33.28|33.47|33.29|33.44|33.26|4
1735585330000|2024-12-30 19:02:10|34.01|33.83|33.99|33.81|34.01|33.83|33.99|33.81|3
1735633790000|2024-12-31 08:29:50|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|4
1735585340000|2024-12-30 19:02:20|34|33.82|34.04|33.86|34.04|33.86|34|33.82|4
1735633800000|2024-12-31 08:30:00|33.5|33.32|33.52|33.34|33.53|33.35|33.5|33.32|5
1735585350000|2024-12-30 19:02:30|34.05|33.87|34.09|33.91|34.09|33.91|34.05|33.87|5
1735633810000|2024-12-31 08:30:10|33.53|33.35|33.55|33.37|33.56|33.38|33.53|33.35|9
1735585360000|2024-12-30 19:02:40|34.08|33.9|34.03|33.85|34.08|33.9|34.03|33.85|7
1735633820000|2024-12-31 08:30:20|33.56|33.38|33.55|33.37|33.56|33.38|33.53|33.35|8
1735585370000|2024-12-30 19:02:50|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735633830000|2024-12-31 08:30:30|33.56|33.38|33.54|33.36|33.56|33.38|33.54|33.36|9
1735585380000|2024-12-30 19:03:00|34.03|33.85|34.04|33.86|34.06|33.88|34.03|33.85|6
1735633840000|2024-12-31 08:30:40|33.53|33.35|33.52|33.34|33.53|33.35|33.51|33.33|4
1735585390000|2024-12-30 19:03:10|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735633850000|2024-12-31 08:30:50|33.5|33.32|33.53|33.35|33.53|33.35|33.49|33.31|6
1735585410000|2024-12-30 19:03:30|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735633860000|2024-12-31 08:31:00|33.54|33.36|33.59|33.41|33.59|33.41|33.54|33.36|6
1735585420000|2024-12-30 19:03:40|34.04|33.86|34.08|33.9|34.08|33.9|34.03|33.85|6
1735633870000|2024-12-31 08:31:10|33.61|33.43|33.63|33.45|33.64|33.46|33.61|33.43|5
1735585430000|2024-12-30 19:03:50|34.07|33.89|34.06|33.88|34.08|33.9|34.06|33.88|4
1735633880000|2024-12-31 08:31:20|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|7
1735585450000|2024-12-30 19:04:10|34.07|33.89|34.1|33.92|34.1|33.92|34.07|33.89|2
1735633890000|2024-12-31 08:31:30|33.67|33.49|33.69|33.51|33.7|33.52|33.67|33.49|9
1735585460000|2024-12-30 19:04:20|34.11|33.93|34.1|33.92|34.11|33.93|34.09|33.91|6
1735633900000|2024-12-31 08:31:40|33.7|33.52|33.72|33.54|33.72|33.54|33.7|33.52|7
1735585470000|2024-12-30 19:04:30|34.11|33.93|34.12|33.94|34.13|33.95|34.11|33.93|4
1735633910000|2024-12-31 08:31:50|33.73|33.55|33.72|33.54|33.73|33.55|33.69|33.51|12
1735585480000|2024-12-30 19:04:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735633920000|2024-12-31 08:32:00|33.73|33.55|33.77|33.59|33.77|33.59|33.71|33.53|11
1735585490000|2024-12-30 19:04:50|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735633930000|2024-12-31 08:32:10|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735585500000|2024-12-30 19:05:00|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735633950000|2024-12-31 08:32:30|33.8|33.62|33.8|33.62|33.8|33.62|33.79|33.61|3
1735585510000|2024-12-30 19:05:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|4
1735633960000|2024-12-31 08:32:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735585520000|2024-12-30 19:05:20|34.19|34.01|34.25|34.07|34.27|34.09|34.19|34.01|10
1735633970000|2024-12-31 08:32:50|33.82|33.64|33.78|33.6|33.83|33.65|33.78|33.6|9
1735585530000|2024-12-30 19:05:30|34.24|34.06|34.19|34.01|34.24|34.06|34.19|34.01|6
1735633980000|2024-12-31 08:33:00|33.77|33.59|33.71|33.53|33.78|33.6|33.71|33.53|11
1735585540000|2024-12-30 19:05:40|34.2|34.02|34.15|33.97|34.2|34.02|34.15|33.97|6
1735633990000|2024-12-31 08:33:10|33.7|33.52|33.7|33.52|33.72|33.54|33.7|33.52|6
1735585550000|2024-12-30 19:05:50|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|5
1735634000000|2024-12-31 08:33:20|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|6
1735585560000|2024-12-30 19:06:00|34.13|33.95|34.1|33.92|34.14|33.96|34.1|33.92|10
1735634010000|2024-12-31 08:33:30|33.71|33.53|33.72|33.54|33.72|33.54|33.7|33.52|4
1735585570000|2024-12-30 19:06:10|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735634020000|2024-12-31 08:33:40|33.71|33.53|33.78|33.6|33.78|33.6|33.7|33.52|11
1735585580000|2024-12-30 19:06:20|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|5
1735634030000|2024-12-31 08:33:50|33.77|33.59|33.7|33.52|33.77|33.59|33.7|33.52|7
1735585590000|2024-12-30 19:06:30|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|2
1735634040000|2024-12-31 08:34:00|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735585600000|2024-12-30 19:06:40|34.1|33.92|34.06|33.88|34.1|33.92|34.06|33.88|4
1735634050000|2024-12-31 08:34:10|33.66|33.48|33.59|33.41|33.66|33.48|33.59|33.41|7
1735585610000|2024-12-30 19:06:50|34.05|33.87|34.08|33.9|34.08|33.9|34.05|33.87|6
1735634060000|2024-12-31 08:34:20|33.58|33.4|33.59|33.41|33.59|33.41|33.57|33.39|10
1735585620000|2024-12-30 19:07:00|34.09|33.91|34.09|33.91|34.11|33.93|34.09|33.91|5
1735634070000|2024-12-31 08:34:30|33.63|33.45|33.58|33.4|33.63|33.45|33.58|33.4|7
1735585630000|2024-12-30 19:07:10|34.08|33.9|34.04|33.86|34.08|33.9|34.04|33.86|7
1735634080000|2024-12-31 08:34:40|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|7
1735585650000|2024-12-30 19:07:30|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735634090000|2024-12-31 08:34:50|33.52|33.34|33.5|33.32|33.53|33.35|33.5|33.32|5
1735585660000|2024-12-30 19:07:40|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|3
1735634100000|2024-12-31 08:35:00|33.49|33.31|33.52|33.34|33.52|33.34|33.49|33.31|10
1735585690000|2024-12-30 19:08:10|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735634110000|2024-12-31 08:35:10|33.51|33.33|33.56|33.38|33.56|33.38|33.51|33.33|3
1735585700000|2024-12-30 19:08:20|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735634120000|2024-12-31 08:35:20|33.55|33.37|33.55|33.37|33.56|33.38|33.54|33.36|5
1735585720000|2024-12-30 19:08:40|34.01|33.83|33.99|33.81|34.01|33.83|33.99|33.81|3
1735634130000|2024-12-31 08:35:30|33.54|33.36|33.49|33.31|33.54|33.36|33.49|33.31|5
1735585730000|2024-12-30 19:08:50|34|33.82|34|33.82|34|33.82|34|33.82|1
1735634140000|2024-12-31 08:35:40|33.48|33.3|33.47|33.29|33.49|33.31|33.47|33.29|4
1735585740000|2024-12-30 19:09:00|33.99|33.81|34.02|33.84|34.02|33.84|33.99|33.81|4
1735634150000|2024-12-31 08:35:50|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|4
1735585750000|2024-12-30 19:09:10|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735634160000|2024-12-31 08:36:00|33.43|33.25|33.42|33.24|33.43|33.25|33.41|33.23|3
1735585760000|2024-12-30 19:09:20|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|6
1735634170000|2024-12-31 08:36:10|33.41|33.23|33.39|33.21|33.41|33.23|33.39|33.21|3
1735585770000|2024-12-30 19:09:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735634180000|2024-12-31 08:36:20|33.4|33.22|33.44|33.26|33.45|33.27|33.4|33.22|5
1735585780000|2024-12-30 19:09:40|34.1|33.92|34.08|33.9|34.1|33.92|34.08|33.9|5
1735634190000|2024-12-31 08:36:30|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735585790000|2024-12-30 19:09:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735634200000|2024-12-31 08:36:40|33.43|33.25|33.43|33.25|33.43|33.25|33.42|33.24|3
1735585800000|2024-12-30 19:10:00|34.1|33.92|34.11|33.93|34.11|33.93|34.09|33.91|3
1735634210000|2024-12-31 08:36:50|33.42|33.24|33.44|33.26|33.44|33.26|33.41|33.23|7
1735585810000|2024-12-30 19:10:10|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|4
1735634220000|2024-12-31 08:37:00|33.43|33.25|33.39|33.21|33.43|33.25|33.39|33.21|10
1735585820000|2024-12-30 19:10:20|34.13|33.95|34.15|33.97|34.15|33.97|34.13|33.95|3
1735634230000|2024-12-31 08:37:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|6
1735585830000|2024-12-30 19:10:30|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735634240000|2024-12-31 08:37:20|33.38|33.2|33.42|33.24|33.42|33.24|33.36|33.18|6
1735585840000|2024-12-30 19:10:40|34.14|33.96|34.13|33.95|34.14|33.96|34.12|33.94|4
1735634250000|2024-12-31 08:37:30|33.43|33.25|33.45|33.27|33.46|33.28|33.43|33.25|6
1735585860000|2024-12-30 19:11:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735634260000|2024-12-31 08:37:40|33.46|33.28|33.45|33.27|33.46|33.28|33.44|33.26|6
1735585870000|2024-12-30 19:11:10|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|3
1735634270000|2024-12-31 08:37:50|33.46|33.28|33.5|33.32|33.5|33.32|33.46|33.28|5
1735585880000|2024-12-30 19:11:20|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735634280000|2024-12-31 08:38:00|33.51|33.33|33.51|33.33|33.51|33.33|33.5|33.32|7
1735585890000|2024-12-30 19:11:30|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735634290000|2024-12-31 08:38:10|33.54|33.36|33.53|33.35|33.55|33.37|33.51|33.33|8
1735585900000|2024-12-30 19:11:40|34.1|33.92|34.1|33.92|34.11|33.93|34.09|33.91|5
1735634300000|2024-12-31 08:38:20|33.54|33.36|33.56|33.38|33.57|33.39|33.54|33.36|7
1735585910000|2024-12-30 19:11:50|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735634310000|2024-12-31 08:38:30|33.55|33.37|33.53|33.35|33.55|33.37|33.53|33.35|5
1735585920000|2024-12-30 19:12:00|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735634320000|2024-12-31 08:38:40|33.54|33.36|33.52|33.34|33.54|33.36|33.51|33.33|5
1735585930000|2024-12-30 19:12:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735634330000|2024-12-31 08:38:50|33.51|33.33|33.52|33.34|33.52|33.34|33.51|33.33|4
1735585940000|2024-12-30 19:12:20|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|5
1735634340000|2024-12-31 08:39:00|33.51|33.33|33.48|33.3|33.51|33.33|33.48|33.3|4
1735585950000|2024-12-30 19:12:30|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735634350000|2024-12-31 08:39:10|33.51|33.33|33.51|33.33|33.52|33.34|33.51|33.33|3
1735585960000|2024-12-30 19:12:40|34.12|33.94|34.11|33.93|34.13|33.95|34.11|33.93|4
1735634360000|2024-12-31 08:39:20|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|4
1735585970000|2024-12-30 19:12:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735634370000|2024-12-31 08:39:30|33.5|33.32|33.49|33.31|33.51|33.33|33.48|33.3|8
1735585980000|2024-12-30 19:13:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735634380000|2024-12-31 08:39:40|33.48|33.3|33.5|33.32|33.5|33.32|33.48|33.3|9
1735585990000|2024-12-30 19:13:10|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735634390000|2024-12-31 08:39:50|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735586000000|2024-12-30 19:13:20|34.08|33.9|34.05|33.87|34.08|33.9|34.05|33.87|4
1735634400000|2024-12-31 08:40:00|33.47|33.29|33.49|33.31|33.49|33.31|33.46|33.28|4
1735586010000|2024-12-30 19:13:30|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735634410000|2024-12-31 08:40:10|33.51|33.33|33.52|33.34|33.52|33.34|33.51|33.33|2
1735586020000|2024-12-30 19:13:40|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735634420000|2024-12-31 08:40:20|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735586030000|2024-12-30 19:13:50|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735634430000|2024-12-31 08:40:30|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|4
1735586040000|2024-12-30 19:14:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735634440000|2024-12-31 08:40:40|33.47|33.29|33.47|33.29|33.47|33.29|33.46|33.28|3
1735586060000|2024-12-30 19:14:20|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735634450000|2024-12-31 08:40:50|33.48|33.3|33.48|33.3|33.49|33.31|33.48|33.3|3
1735586070000|2024-12-30 19:14:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735634460000|2024-12-31 08:41:00|33.47|33.29|33.45|33.27|33.48|33.3|33.45|33.27|5
1735586080000|2024-12-30 19:14:40|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735634480000|2024-12-31 08:41:20|33.44|33.26|33.41|33.23|33.44|33.26|33.41|33.23|4
1735586090000|2024-12-30 19:14:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735634490000|2024-12-31 08:41:30|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735586100000|2024-12-30 19:15:00|34.11|33.93|34.1|33.92|34.12|33.94|34.1|33.92|3
1735634500000|2024-12-31 08:41:40|33.41|33.23|33.4|33.22|33.41|33.23|33.39|33.21|3
1735586110000|2024-12-30 19:15:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735634510000|2024-12-31 08:41:50|33.41|33.23|33.44|33.26|33.44|33.26|33.4|33.22|5
1735586120000|2024-12-30 19:15:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735634530000|2024-12-31 08:42:10|33.45|33.27|33.43|33.25|33.45|33.27|33.43|33.25|3
1735586130000|2024-12-30 19:15:30|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735634540000|2024-12-31 08:42:20|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|4
1735586140000|2024-12-30 19:15:40|34.08|33.9|34.07|33.89|34.08|33.9|34.06|33.88|3
1735634550000|2024-12-31 08:42:30|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735586150000|2024-12-30 19:15:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735634560000|2024-12-31 08:42:40|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735586160000|2024-12-30 19:16:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735634570000|2024-12-31 08:42:50|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735586170000|2024-12-30 19:16:10|34.1|33.92|34.05|33.87|34.1|33.92|34.05|33.87|5
1735634580000|2024-12-31 08:43:00|33.44|33.26|33.42|33.24|33.45|33.27|33.42|33.24|4
1735586180000|2024-12-30 19:16:20|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735634590000|2024-12-31 08:43:10|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735586190000|2024-12-30 19:16:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735634610000|2024-12-31 08:43:30|33.42|33.24|33.44|33.26|33.44|33.26|33.42|33.24|3
1735586200000|2024-12-30 19:16:40|34.07|33.89|34.05|33.87|34.07|33.89|34.04|33.86|5
1735634620000|2024-12-31 08:43:40|33.45|33.27|33.48|33.3|33.48|33.3|33.45|33.27|5
1735586210000|2024-12-30 19:16:50|34.06|33.88|34.07|33.89|34.08|33.9|34.06|33.88|4
1735634630000|2024-12-31 08:43:50|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735586220000|2024-12-30 19:17:00|34.06|33.88|34.05|33.87|34.06|33.88|34.04|33.86|4
1735634640000|2024-12-31 08:44:00|33.45|33.27|33.38|33.2|33.45|33.27|33.38|33.2|8
1735586230000|2024-12-30 19:17:10|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735634650000|2024-12-31 08:44:10|33.39|33.21|33.39|33.21|33.4|33.22|33.38|33.2|5
1735586240000|2024-12-30 19:17:20|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735634660000|2024-12-31 08:44:20|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735586250000|2024-12-30 19:17:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735634670000|2024-12-31 08:44:30|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735586260000|2024-12-30 19:17:40|34.06|33.88|34.08|33.9|34.09|33.91|34.06|33.88|3
1735634680000|2024-12-31 08:44:40|33.38|33.2|33.34|33.16|33.38|33.2|33.34|33.16|6
1735586270000|2024-12-30 19:17:50|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735634690000|2024-12-31 08:44:50|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|4
1735586280000|2024-12-30 19:18:00|34.04|33.86|34|33.82|34.04|33.86|34|33.82|6
1735586290000|2024-12-30 19:18:10|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735634700000|2024-12-31 08:45:00|33.35|33.17|33.39|33.21|33.4|33.22|33.34|33.16|10
1735586300000|2024-12-30 19:18:20|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735634710000|2024-12-31 08:45:10|33.38|33.2|33.36|33.18|33.39|33.21|33.36|33.18|7
1735586310000|2024-12-30 19:18:30|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|2
1735634720000|2024-12-31 08:45:20|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735586320000|2024-12-30 19:18:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735634730000|2024-12-31 08:45:30|33.34|33.16|33.38|33.2|33.38|33.2|33.34|33.16|8
1735586330000|2024-12-30 19:18:50|34.06|33.88|34.05|33.87|34.07|33.89|34.05|33.87|6
1735634740000|2024-12-31 08:45:40|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735586340000|2024-12-30 19:19:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735634750000|2024-12-31 08:45:50|33.37|33.19|33.36|33.18|33.38|33.2|33.36|33.18|8
1735586350000|2024-12-30 19:19:10|34.07|33.89|34.05|33.87|34.07|33.89|34.04|33.86|5
1735634760000|2024-12-31 08:46:00|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735586370000|2024-12-30 19:19:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735634770000|2024-12-31 08:46:10|33.32|33.14|33.37|33.19|33.37|33.19|33.32|33.14|7
1735586380000|2024-12-30 19:19:40|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735634780000|2024-12-31 08:46:20|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735586390000|2024-12-30 19:19:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735634790000|2024-12-31 08:46:30|33.37|33.19|33.39|33.21|33.4|33.22|33.37|33.19|5
1735586400000|2024-12-30 19:20:00|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735634800000|2024-12-31 08:46:40|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735586410000|2024-12-30 19:20:10|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735634810000|2024-12-31 08:46:50|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735586420000|2024-12-30 19:20:20|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735634820000|2024-12-31 08:47:00|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735586430000|2024-12-30 19:20:30|34.05|33.87|34.04|33.86|34.06|33.88|34.04|33.86|4
1735634830000|2024-12-31 08:47:10|33.28|33.1|33.29|33.11|33.29|33.11|33.27|33.09|4
1735586440000|2024-12-30 19:20:40|34.05|33.87|34.02|33.84|34.05|33.87|34.02|33.84|4
1735634840000|2024-12-31 08:47:20|33.32|33.14|33.34|33.16|33.36|33.18|33.32|33.14|13
1735586450000|2024-12-30 19:20:50|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735634850000|2024-12-31 08:47:30|33.33|33.15|33.31|33.13|33.33|33.15|33.31|33.13|5
1735586460000|2024-12-30 19:21:00|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|5
1735634860000|2024-12-31 08:47:40|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|4
1735586470000|2024-12-30 19:21:10|34.02|33.84|34.04|33.86|34.04|33.86|34.02|33.84|3
1735634870000|2024-12-31 08:47:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735586480000|2024-12-30 19:21:20|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|3
1735634880000|2024-12-31 08:48:00|33.3|33.12|33.3|33.12|33.31|33.13|33.29|33.11|7
1735586490000|2024-12-30 19:21:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735634890000|2024-12-31 08:48:10|33.29|33.11|33.28|33.1|33.3|33.12|33.28|33.1|4
1735586500000|2024-12-30 19:21:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735634900000|2024-12-31 08:48:20|33.27|33.09|33.27|33.09|33.28|33.1|33.27|33.09|3
1735586510000|2024-12-30 19:21:50|33.97|33.79|33.98|33.8|33.98|33.8|33.96|33.78|4
1735634920000|2024-12-31 08:48:40|33.28|33.1|33.34|33.16|33.34|33.16|33.28|33.1|5
1735586520000|2024-12-30 19:22:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735634930000|2024-12-31 08:48:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735586530000|2024-12-30 19:22:10|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|3
1735634940000|2024-12-31 08:49:00|33.34|33.16|33.31|33.13|33.34|33.16|33.31|33.13|5
1735586540000|2024-12-30 19:22:20|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|2
1735634950000|2024-12-31 08:49:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735586560000|2024-12-30 19:22:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735634960000|2024-12-31 08:49:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735586570000|2024-12-30 19:22:50|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735634970000|2024-12-31 08:49:30|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735586600000|2024-12-30 19:23:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735634980000|2024-12-31 08:49:40|33.29|33.11|33.29|33.11|33.3|33.12|33.28|33.1|7
1735586650000|2024-12-30 19:24:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735634990000|2024-12-31 08:49:50|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735586660000|2024-12-30 19:24:20|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735635000000|2024-12-31 08:50:00|33.3|33.12|33.3|33.12|33.31|33.13|33.29|33.11|5
1735586680000|2024-12-30 19:24:40|33.92|33.74|33.89|33.71|33.93|33.75|33.89|33.71|6
1735635010000|2024-12-31 08:50:10|33.29|33.11|33.26|33.08|33.29|33.11|33.26|33.08|4
1735586700000|2024-12-30 19:25:00|33.9|33.72|33.9|33.72|33.9|33.72|33.89|33.71|3
1735635040000|2024-12-31 08:50:40|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735586710000|2024-12-30 19:25:10|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735635050000|2024-12-31 08:50:50|33.22|33.04|33.2|33.02|33.22|33.04|33.2|33.02|3
1735586720000|2024-12-30 19:25:20|33.91|33.73|33.94|33.76|33.94|33.76|33.91|33.73|3
1735635060000|2024-12-31 08:51:00|33.19|33.01|33.14|32.96|33.19|33.01|33.14|32.96|8
1735586730000|2024-12-30 19:25:30|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735635070000|2024-12-31 08:51:10|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735586740000|2024-12-30 19:25:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|4
1735635080000|2024-12-31 08:51:20|33.18|33|33.17|32.99|33.19|33.01|33.17|32.99|3
1735586750000|2024-12-30 19:25:50|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735635090000|2024-12-31 08:51:30|33.16|32.98|33.12|32.94|33.16|32.98|33.12|32.94|5
1735586760000|2024-12-30 19:26:00|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735635100000|2024-12-31 08:51:40|33.11|32.93|33.12|32.94|33.12|32.94|33.1|32.92|4
1735586770000|2024-12-30 19:26:10|33.92|33.74|33.95|33.77|33.95|33.77|33.92|33.74|4
1735635110000|2024-12-31 08:51:50|33.11|32.93|33.18|33|33.19|33.01|33.11|32.93|9
1735586780000|2024-12-30 19:26:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735635120000|2024-12-31 08:52:00|33.17|32.99|33.16|32.98|33.18|33|33.15|32.97|10
1735586790000|2024-12-30 19:26:30|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735635130000|2024-12-31 08:52:10|33.15|32.97|33.1|32.92|33.15|32.97|33.1|32.92|3
1735586800000|2024-12-30 19:26:40|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|4
1735635150000|2024-12-31 08:52:30|33.11|32.93|33.14|32.96|33.14|32.96|33.1|32.92|7
1735586810000|2024-12-30 19:26:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735635160000|2024-12-31 08:52:40|33.15|32.97|33.15|32.97|33.15|32.97|33.14|32.96|5
1735586820000|2024-12-30 19:27:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735635170000|2024-12-31 08:52:50|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|3
1735586830000|2024-12-30 19:27:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735635180000|2024-12-31 08:53:00|33.13|32.95|33.12|32.94|33.14|32.96|33.12|32.94|6
1735586840000|2024-12-30 19:27:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735635190000|2024-12-31 08:53:10|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735586850000|2024-12-30 19:27:30|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735635200000|2024-12-31 08:53:20|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735586860000|2024-12-30 19:27:40|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735635210000|2024-12-31 08:53:30|33.16|32.98|33.18|33|33.19|33.01|33.16|32.98|5
1735586870000|2024-12-30 19:27:50|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735635220000|2024-12-31 08:53:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735586880000|2024-12-30 19:28:00|34.04|33.86|34.03|33.85|34.05|33.87|34.03|33.85|3
1735635230000|2024-12-31 08:53:50|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735586890000|2024-12-30 19:28:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|5
1735635240000|2024-12-31 08:54:00|33.2|33.02|33.19|33.01|33.21|33.03|33.19|33.01|8
1735586900000|2024-12-30 19:28:20|34.05|33.87|34.04|33.86|34.06|33.88|34.04|33.86|6
1735635250000|2024-12-31 08:54:10|33.18|33|33.18|33|33.18|33|33.16|32.98|3
1735586910000|2024-12-30 19:28:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735635260000|2024-12-31 08:54:20|33.19|33.01|33.17|32.99|33.19|33.01|33.17|32.99|3
1735586920000|2024-12-30 19:28:40|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735635270000|2024-12-31 08:54:30|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735586940000|2024-12-30 19:29:00|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735635300000|2024-12-31 08:55:00|33.18|33|33.19|33.01|33.19|33.01|33.17|32.99|4
1735586960000|2024-12-30 19:29:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735635310000|2024-12-31 08:55:10|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735586970000|2024-12-30 19:29:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|4
1735635320000|2024-12-31 08:55:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735586980000|2024-12-30 19:29:40|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735635330000|2024-12-31 08:55:30|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735586990000|2024-12-30 19:29:50|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735635340000|2024-12-31 08:55:40|33.24|33.06|33.22|33.04|33.24|33.06|33.22|33.04|3
1735587000000|2024-12-30 19:30:00|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|3
1735635350000|2024-12-31 08:55:50|33.23|33.05|33.23|33.05|33.24|33.06|33.23|33.05|3
1735587010000|2024-12-30 19:30:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735635360000|2024-12-31 08:56:00|33.24|33.06|33.22|33.04|33.24|33.06|33.22|33.04|3
1735587020000|2024-12-30 19:30:20|33.97|33.79|34|33.82|34|33.82|33.97|33.79|3
1735635380000|2024-12-31 08:56:20|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735587030000|2024-12-30 19:30:30|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|5
1735635390000|2024-12-31 08:56:30|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735587050000|2024-12-30 19:30:50|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735635400000|2024-12-31 08:56:40|33.19|33.01|33.17|32.99|33.19|33.01|33.16|32.98|7
1735587060000|2024-12-30 19:31:00|33.99|33.81|34|33.82|34.01|33.83|33.99|33.81|4
1735635410000|2024-12-31 08:56:50|33.18|33|33.16|32.98|33.18|33|33.14|32.96|9
1735587070000|2024-12-30 19:31:10|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735635420000|2024-12-31 08:57:00|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735587080000|2024-12-30 19:31:20|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|3
1735635430000|2024-12-31 08:57:10|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|5
1735587090000|2024-12-30 19:31:30|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|4
1735635440000|2024-12-31 08:57:20|33.13|32.95|33.14|32.96|33.15|32.97|33.13|32.95|5
1735587100000|2024-12-30 19:31:40|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735635450000|2024-12-31 08:57:30|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|2
1735587110000|2024-12-30 19:31:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735635460000|2024-12-31 08:57:40|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735587120000|2024-12-30 19:32:00|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735635470000|2024-12-31 08:57:50|33.17|32.99|33.17|32.99|33.18|33|33.17|32.99|5
1735587130000|2024-12-30 19:32:10|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735635480000|2024-12-31 08:58:00|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735587140000|2024-12-30 19:32:20|34|33.82|34|33.82|34|33.82|33.99|33.81|3
1735635490000|2024-12-31 08:58:10|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735587160000|2024-12-30 19:32:40|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|3
1735635500000|2024-12-31 08:58:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735587170000|2024-12-30 19:32:50|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735635510000|2024-12-31 08:58:30|33.18|33|33.17|32.99|33.19|33.01|33.17|32.99|4
1735635520000|2024-12-31 08:58:40|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735587180000|2024-12-30 19:33:00|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735635530000|2024-12-31 08:58:50|33.18|33|33.17|32.99|33.18|33|33.16|32.98|3
1735587190000|2024-12-30 19:33:10|34.03|33.85|34.03|33.85|34.04|33.86|34.02|33.84|5
1735635540000|2024-12-31 08:59:00|33.18|33|33.2|33.02|33.2|33.02|33.18|33|5
1735587200000|2024-12-30 19:33:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735635570000|2024-12-31 08:59:30|33.21|33.03|33.2|33.02|33.22|33.04|33.2|33.02|4
1735587210000|2024-12-30 19:33:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735635580000|2024-12-31 08:59:40|33.19|33.01|33.16|32.98|33.19|33.01|33.16|32.98|4
1735587220000|2024-12-30 19:33:40|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735587240000|2024-12-30 19:34:00|34|33.82|34|33.82|34|33.82|33.99|33.81|5
1735635600000|2024-12-31 09:00:00|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|7
1735587250000|2024-12-30 19:34:10|34.01|33.83|34|33.82|34.02|33.84|34|33.82|4
1735635610000|2024-12-31 09:00:10|33.12|32.94|33.13|32.95|33.14|32.96|33.11|32.93|6
1735587260000|2024-12-30 19:34:20|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735635620000|2024-12-31 09:00:20|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735587270000|2024-12-30 19:34:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735635630000|2024-12-31 09:00:30|33.13|32.95|33.12|32.94|33.13|32.95|33.11|32.93|4
1735587280000|2024-12-30 19:34:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735635640000|2024-12-31 09:00:40|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735635650000|2024-12-31 09:00:50|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735587300000|2024-12-30 19:35:00|34.03|33.85|34.07|33.89|34.07|33.89|34.03|33.85|6
1735635660000|2024-12-31 09:01:00|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735587310000|2024-12-30 19:35:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735635670000|2024-12-31 09:01:10|33.13|32.95|33.13|32.95|33.14|32.96|33.13|32.95|3
1735587320000|2024-12-30 19:35:20|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|5
1735635680000|2024-12-31 09:01:20|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735587330000|2024-12-30 19:35:30|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735635690000|2024-12-31 09:01:30|33.13|32.95|33.11|32.93|33.13|32.95|33.11|32.93|3
1735587340000|2024-12-30 19:35:40|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735635700000|2024-12-31 09:01:40|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735587350000|2024-12-30 19:35:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735635710000|2024-12-31 09:01:50|33.14|32.96|33.12|32.94|33.15|32.97|33.12|32.94|4
1735587360000|2024-12-30 19:36:00|34.05|33.87|34.04|33.86|34.05|33.87|34.03|33.85|4
1735635720000|2024-12-31 09:02:00|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735587370000|2024-12-30 19:36:10|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735635740000|2024-12-31 09:02:20|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735587390000|2024-12-30 19:36:30|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735635750000|2024-12-31 09:02:30|33.14|32.96|33.11|32.93|33.14|32.96|33.11|32.93|4
1735587400000|2024-12-30 19:36:40|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735635760000|2024-12-31 09:02:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735587420000|2024-12-30 19:37:00|34.08|33.9|34.05|33.87|34.08|33.9|34.05|33.87|4
1735635770000|2024-12-31 09:02:50|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735587430000|2024-12-30 19:37:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735635790000|2024-12-31 09:03:10|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735587440000|2024-12-30 19:37:20|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735635840000|2024-12-31 09:04:00|33.08|32.9|33.1|32.92|33.1|32.92|33.08|32.9|3
1735587450000|2024-12-30 19:37:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735635850000|2024-12-31 09:04:10|33.09|32.91|33.1|32.92|33.1|32.92|33.09|32.91|2
1735587460000|2024-12-30 19:37:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735635860000|2024-12-31 09:04:20|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735587480000|2024-12-30 19:38:00|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735635870000|2024-12-31 09:04:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735587500000|2024-12-30 19:38:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735635880000|2024-12-31 09:04:40|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735587510000|2024-12-30 19:38:30|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735635890000|2024-12-31 09:04:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735587520000|2024-12-30 19:38:40|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735587540000|2024-12-30 19:39:00|34.08|33.9|34.08|33.9|34.08|33.9|34.06|33.88|5
1735635900000|2024-12-31 09:05:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735587550000|2024-12-30 19:39:10|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735635920000|2024-12-31 09:05:20|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735587560000|2024-12-30 19:39:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735635930000|2024-12-31 09:05:30|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735587570000|2024-12-30 19:39:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735635940000|2024-12-31 09:05:40|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735587580000|2024-12-30 19:39:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735635950000|2024-12-31 09:05:50|33.13|32.95|33.09|32.91|33.13|32.95|33.09|32.91|5
1735587590000|2024-12-30 19:39:50|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|6
1735635960000|2024-12-31 09:06:00|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735635970000|2024-12-31 09:06:10|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|4
1735587600000|2024-12-30 19:40:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735635980000|2024-12-31 09:06:20|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735587610000|2024-12-30 19:40:10|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|5
1735635990000|2024-12-31 09:06:30|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735587620000|2024-12-30 19:40:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735636010000|2024-12-31 09:06:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735587630000|2024-12-30 19:40:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735636020000|2024-12-31 09:07:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735587650000|2024-12-30 19:40:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735636030000|2024-12-31 09:07:10|33.12|32.94|33.1|32.92|33.12|32.94|33.1|32.92|3
1735587660000|2024-12-30 19:41:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735636040000|2024-12-31 09:07:20|33.11|32.93|33.09|32.91|33.11|32.93|33.07|32.89|6
1735587700000|2024-12-30 19:41:40|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735636050000|2024-12-31 09:07:30|33.1|32.92|33.09|32.91|33.11|32.93|33.09|32.91|4
1735587710000|2024-12-30 19:41:50|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735636060000|2024-12-31 09:07:40|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735587720000|2024-12-30 19:42:00|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|6
1735636070000|2024-12-31 09:07:50|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735587730000|2024-12-30 19:42:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735636080000|2024-12-31 09:08:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735587740000|2024-12-30 19:42:20|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735636100000|2024-12-31 09:08:20|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735587750000|2024-12-30 19:42:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735636110000|2024-12-31 09:08:30|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735587760000|2024-12-30 19:42:40|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735636120000|2024-12-31 09:08:40|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735587790000|2024-12-30 19:43:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735636140000|2024-12-31 09:09:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735587800000|2024-12-30 19:43:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735636180000|2024-12-31 09:09:40|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735587840000|2024-12-30 19:44:00|34.05|33.87|34.02|33.84|34.05|33.87|34.02|33.84|4
1735636190000|2024-12-31 09:09:50|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735587850000|2024-12-30 19:44:10|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735587880000|2024-12-30 19:44:40|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735636200000|2024-12-31 09:10:00|33.14|32.96|33.16|32.98|33.16|32.98|33.14|32.96|3
1735587890000|2024-12-30 19:44:50|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735636210000|2024-12-31 09:10:10|33.17|32.99|33.19|33.01|33.19|33.01|33.17|32.99|5
1735636220000|2024-12-31 09:10:20|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735587900000|2024-12-30 19:45:00|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735636230000|2024-12-31 09:10:30|33.18|33|33.18|33|33.19|33.01|33.17|32.99|5
1735587920000|2024-12-30 19:45:20|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735636240000|2024-12-31 09:10:40|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735587930000|2024-12-30 19:45:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735636250000|2024-12-31 09:10:50|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735587940000|2024-12-30 19:45:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735636260000|2024-12-31 09:11:00|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735587950000|2024-12-30 19:45:50|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735636270000|2024-12-31 09:11:10|33.21|33.03|33.2|33.02|33.21|33.03|33.19|33.01|4
1735587960000|2024-12-30 19:46:00|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735636280000|2024-12-31 09:11:20|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735587970000|2024-12-30 19:46:10|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|8
1735636290000|2024-12-31 09:11:30|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735588000000|2024-12-30 19:46:40|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735636300000|2024-12-31 09:11:40|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|5
1735588010000|2024-12-30 19:46:50|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735636310000|2024-12-31 09:11:50|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|4
1735588020000|2024-12-30 19:47:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735636320000|2024-12-31 09:12:00|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735588030000|2024-12-30 19:47:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735636330000|2024-12-31 09:12:10|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735588040000|2024-12-30 19:47:20|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735636350000|2024-12-31 09:12:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735588050000|2024-12-30 19:47:30|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735636360000|2024-12-31 09:12:40|33.22|33.04|33.21|33.03|33.22|33.04|33.2|33.02|4
1735588060000|2024-12-30 19:47:40|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735636370000|2024-12-31 09:12:50|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735588080000|2024-12-30 19:48:00|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735636380000|2024-12-31 09:13:00|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|4
1735588090000|2024-12-30 19:48:10|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735636390000|2024-12-31 09:13:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735588100000|2024-12-30 19:48:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735636400000|2024-12-31 09:13:20|33.27|33.09|33.25|33.07|33.27|33.09|33.25|33.07|5
1735588110000|2024-12-30 19:48:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735636410000|2024-12-31 09:13:30|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735588120000|2024-12-30 19:48:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735636420000|2024-12-31 09:13:40|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735588130000|2024-12-30 19:48:50|34.01|33.83|34.01|33.83|34.02|33.84|34.01|33.83|3
1735636430000|2024-12-31 09:13:50|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735588140000|2024-12-30 19:49:00|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735636440000|2024-12-31 09:14:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735588150000|2024-12-30 19:49:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735636460000|2024-12-31 09:14:20|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735588170000|2024-12-30 19:49:30|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735636470000|2024-12-31 09:14:30|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735588190000|2024-12-30 19:49:50|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735636480000|2024-12-31 09:14:40|33.23|33.05|33.23|33.05|33.24|33.06|33.23|33.05|3
1735588200000|2024-12-30 19:50:00|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735636490000|2024-12-31 09:14:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735636500000|2024-12-31 09:15:00|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|4
1735588210000|2024-12-30 19:50:10|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735636510000|2024-12-31 09:15:10|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735588220000|2024-12-30 19:50:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735636520000|2024-12-31 09:15:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735588230000|2024-12-30 19:50:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|4
1735636530000|2024-12-31 09:15:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735588240000|2024-12-30 19:50:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735636540000|2024-12-31 09:15:40|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|3
1735588260000|2024-12-30 19:51:00|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735636550000|2024-12-31 09:15:50|33.24|33.06|33.21|33.03|33.24|33.06|33.21|33.03|4
1735588280000|2024-12-30 19:51:20|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735636560000|2024-12-31 09:16:00|33.2|33.02|33.21|33.03|33.22|33.04|33.2|33.02|4
1735588300000|2024-12-30 19:51:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735636570000|2024-12-31 09:16:10|33.22|33.04|33.18|33|33.22|33.04|33.18|33|5
1735588310000|2024-12-30 19:51:50|33.99|33.81|33.97|33.79|33.99|33.81|33.97|33.79|3
1735636580000|2024-12-31 09:16:20|33.19|33.01|33.19|33.01|33.19|33.01|33.18|33|3
1735588320000|2024-12-30 19:52:00|33.98|33.8|33.98|33.8|33.99|33.81|33.98|33.8|3
1735636590000|2024-12-31 09:16:30|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|4
1735588330000|2024-12-30 19:52:10|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735636610000|2024-12-31 09:16:50|33.23|33.05|33.22|33.04|33.25|33.07|33.22|33.04|9
1735588340000|2024-12-30 19:52:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735636620000|2024-12-31 09:17:00|33.23|33.05|33.23|33.05|33.24|33.06|33.22|33.04|7
1735588350000|2024-12-30 19:52:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735636630000|2024-12-31 09:17:10|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|7
1735588360000|2024-12-30 19:52:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735636640000|2024-12-31 09:17:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735588370000|2024-12-30 19:52:50|33.97|33.79|33.95|33.77|33.97|33.79|33.95|33.77|2
1735636650000|2024-12-31 09:17:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735636660000|2024-12-31 09:17:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735588380000|2024-12-30 19:53:00|33.94|33.76|33.94|33.76|33.95|33.77|33.93|33.75|5
1735636670000|2024-12-31 09:17:50|33.25|33.07|33.27|33.09|33.28|33.1|33.25|33.07|5
1735588390000|2024-12-30 19:53:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735636680000|2024-12-31 09:18:00|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735588400000|2024-12-30 19:53:20|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735636690000|2024-12-31 09:18:10|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735588410000|2024-12-30 19:53:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735636700000|2024-12-31 09:18:20|33.3|33.12|33.29|33.11|33.31|33.13|33.29|33.11|4
1735588430000|2024-12-30 19:53:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735636710000|2024-12-31 09:18:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735588440000|2024-12-30 19:54:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735636720000|2024-12-31 09:18:40|33.29|33.11|33.28|33.1|33.29|33.11|33.27|33.09|6
1735588450000|2024-12-30 19:54:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735636730000|2024-12-31 09:18:50|33.27|33.09|33.27|33.09|33.28|33.1|33.27|33.09|3
1735588460000|2024-12-30 19:54:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735636740000|2024-12-31 09:19:00|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735588470000|2024-12-30 19:54:30|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735636750000|2024-12-31 09:19:10|33.26|33.08|33.26|33.08|33.27|33.09|33.26|33.08|3
1735588510000|2024-12-30 19:55:10|33.95|33.77|33.95|33.77|33.96|33.78|33.95|33.77|3
1735636760000|2024-12-31 09:19:20|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735588550000|2024-12-30 19:55:50|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735636790000|2024-12-31 09:19:50|33.24|33.06|33.25|33.07|33.25|33.07|33.23|33.05|6
1735588560000|2024-12-30 19:56:00|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735636800000|2024-12-31 09:20:00|33.26|33.08|33.26|33.08|33.26|33.08|33.25|33.07|3
1735588570000|2024-12-30 19:56:10|33.93|33.75|33.92|33.74|33.93|33.75|33.91|33.73|3
1735636810000|2024-12-31 09:20:10|33.27|33.09|33.26|33.08|33.28|33.1|33.26|33.08|4
1735588580000|2024-12-30 19:56:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735636820000|2024-12-31 09:20:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735588590000|2024-12-30 19:56:30|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|7
1735636840000|2024-12-31 09:20:40|33.25|33.07|33.27|33.09|33.27|33.09|33.25|33.07|3
1735588600000|2024-12-30 19:56:40|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735636850000|2024-12-31 09:20:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735588610000|2024-12-30 19:56:50|33.92|33.74|33.91|33.73|33.92|33.74|33.9|33.72|4
1735636870000|2024-12-31 09:21:10|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735588620000|2024-12-30 19:57:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735636880000|2024-12-31 09:21:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735588630000|2024-12-30 19:57:10|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735636890000|2024-12-31 09:21:30|33.27|33.09|33.24|33.06|33.27|33.09|33.24|33.06|4
1735588640000|2024-12-30 19:57:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735636900000|2024-12-31 09:21:40|33.23|33.05|33.21|33.03|33.23|33.05|33.21|33.03|3
1735588660000|2024-12-30 19:57:40|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735636910000|2024-12-31 09:21:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735588670000|2024-12-30 19:57:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735636940000|2024-12-31 09:22:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735588680000|2024-12-30 19:58:00|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|5
1735636950000|2024-12-31 09:22:30|33.22|33.04|33.25|33.07|33.26|33.08|33.22|33.04|8
1735588690000|2024-12-30 19:58:10|33.93|33.75|33.94|33.76|33.94|33.76|33.92|33.74|4
1735636960000|2024-12-31 09:22:40|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|4
1735588710000|2024-12-30 19:58:30|33.93|33.75|33.93|33.75|33.93|33.75|33.92|33.74|3
1735636970000|2024-12-31 09:22:50|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735588740000|2024-12-30 19:59:00|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735636980000|2024-12-31 09:23:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735588750000|2024-12-30 19:59:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735636990000|2024-12-31 09:23:10|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735588760000|2024-12-30 19:59:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735637000000|2024-12-31 09:23:20|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735588770000|2024-12-30 19:59:30|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735637010000|2024-12-31 09:23:30|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735588780000|2024-12-30 19:59:40|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735637020000|2024-12-31 09:23:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735588790000|2024-12-30 19:59:50|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735637040000|2024-12-31 09:24:00|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|4
1735588800000|2024-12-30 20:00:00|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735637070000|2024-12-31 09:24:30|33.28|33.1|33.31|33.13|33.31|33.13|33.28|33.1|4
1735588810000|2024-12-30 20:00:10|33.99|33.81|34.03|33.85|34.03|33.85|33.98|33.8|6
1735637080000|2024-12-31 09:24:40|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735588820000|2024-12-30 20:00:20|34.04|33.86|34.07|33.89|34.07|33.89|34.04|33.86|4
1735637090000|2024-12-31 09:24:50|33.32|33.14|33.35|33.17|33.35|33.17|33.32|33.14|5
1735588830000|2024-12-30 20:00:30|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735637100000|2024-12-31 09:25:00|33.34|33.16|33.32|33.14|33.34|33.16|33.32|33.14|3
1735588840000|2024-12-30 20:00:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735637110000|2024-12-31 09:25:10|33.33|33.15|33.33|33.15|33.34|33.16|33.33|33.15|3
1735588850000|2024-12-30 20:00:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735637120000|2024-12-31 09:25:20|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735588860000|2024-12-30 20:01:00|34.07|33.89|34.08|33.9|34.09|33.91|34.07|33.89|4
1735637130000|2024-12-31 09:25:30|33.38|33.2|33.4|33.22|33.41|33.23|33.38|33.2|7
1735588870000|2024-12-30 20:01:10|34.09|33.91|34.12|33.94|34.12|33.94|34.09|33.91|6
1735637140000|2024-12-31 09:25:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735588880000|2024-12-30 20:01:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735637150000|2024-12-31 09:25:50|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735588890000|2024-12-30 20:01:30|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735637160000|2024-12-31 09:26:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735588900000|2024-12-30 20:01:40|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735637170000|2024-12-31 09:26:10|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735588910000|2024-12-30 20:01:50|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735637220000|2024-12-31 09:27:00|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735588920000|2024-12-30 20:02:00|34.2|34.02|34.21|34.03|34.21|34.03|34.19|34.01|3
1735637230000|2024-12-31 09:27:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735588930000|2024-12-30 20:02:10|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|2
1735637240000|2024-12-31 09:27:20|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735588940000|2024-12-30 20:02:20|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735637250000|2024-12-31 09:27:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735588950000|2024-12-30 20:02:30|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735637260000|2024-12-31 09:27:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735588980000|2024-12-30 20:03:00|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|4
1735637280000|2024-12-31 09:28:00|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735589000000|2024-12-30 20:03:20|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|4
1735637290000|2024-12-31 09:28:10|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|4
1735589010000|2024-12-30 20:03:30|34.2|34.02|34.18|34|34.2|34.02|34.18|34|3
1735637310000|2024-12-31 09:28:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735589020000|2024-12-30 20:03:40|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735637320000|2024-12-31 09:28:40|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735589030000|2024-12-30 20:03:50|34.2|34.02|34.18|34|34.2|34.02|34.18|34|5
1735637330000|2024-12-31 09:28:50|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735589040000|2024-12-30 20:04:00|34.15|33.97|34.16|33.98|34.16|33.98|34.14|33.96|4
1735637340000|2024-12-31 09:29:00|33.33|33.15|33.33|33.15|33.34|33.16|33.33|33.15|5
1735589050000|2024-12-30 20:04:10|34.15|33.97|34.12|33.94|34.15|33.97|34.12|33.94|4
1735637350000|2024-12-31 09:29:10|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735589070000|2024-12-30 20:04:30|34.13|33.95|34.13|33.95|34.14|33.96|34.13|33.95|3
1735637360000|2024-12-31 09:29:20|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735589080000|2024-12-30 20:04:40|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735637370000|2024-12-31 09:29:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735589090000|2024-12-30 20:04:50|34.16|33.98|34.13|33.95|34.16|33.98|34.13|33.95|4
1735637380000|2024-12-31 09:29:40|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735589100000|2024-12-30 20:05:00|34.14|33.96|34.12|33.94|34.15|33.97|34.12|33.94|5
1735637400000|2024-12-31 09:30:00|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735589110000|2024-12-30 20:05:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735637410000|2024-12-31 09:30:10|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735589120000|2024-12-30 20:05:20|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735637420000|2024-12-31 09:30:20|33.25|33.07|33.23|33.05|33.26|33.08|33.23|33.05|7
1735589130000|2024-12-30 20:05:30|34.11|33.93|34.11|33.93|34.11|33.93|34.1|33.92|3
1735637430000|2024-12-31 09:30:30|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735589140000|2024-12-30 20:05:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735637440000|2024-12-31 09:30:40|33.24|33.06|33.24|33.06|33.24|33.06|33.23|33.05|3
1735637460000|2024-12-31 09:31:00|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735589150000|2024-12-30 20:05:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735637470000|2024-12-31 09:31:10|33.25|33.07|33.27|33.09|33.27|33.09|33.25|33.07|3
1735589160000|2024-12-30 20:06:00|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735637480000|2024-12-31 09:31:20|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735589170000|2024-12-30 20:06:10|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|4
1735637490000|2024-12-31 09:31:30|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735589180000|2024-12-30 20:06:20|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735637500000|2024-12-31 09:31:40|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735589190000|2024-12-30 20:06:30|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735637520000|2024-12-31 09:32:00|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735589200000|2024-12-30 20:06:40|34.18|34|34.2|34.02|34.2|34.02|34.18|34|3
1735637530000|2024-12-31 09:32:10|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735589210000|2024-12-30 20:06:50|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|5
1735637540000|2024-12-31 09:32:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735589230000|2024-12-30 20:07:10|34.16|33.98|34.14|33.96|34.17|33.99|34.14|33.96|5
1735637550000|2024-12-31 09:32:30|33.3|33.12|33.3|33.12|33.32|33.14|33.3|33.12|5
1735589240000|2024-12-30 20:07:20|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735637560000|2024-12-31 09:32:40|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735589250000|2024-12-30 20:07:30|34.16|33.98|34.17|33.99|34.17|33.99|34.15|33.97|4
1735637580000|2024-12-31 09:33:00|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735589260000|2024-12-30 20:07:40|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735637590000|2024-12-31 09:33:10|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|4
1735589270000|2024-12-30 20:07:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735637600000|2024-12-31 09:33:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735589280000|2024-12-30 20:08:00|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735637610000|2024-12-31 09:33:30|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735589290000|2024-12-30 20:08:10|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735637620000|2024-12-31 09:33:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735589300000|2024-12-30 20:08:20|34.12|33.94|34.11|33.93|34.12|33.94|34.11|33.93|2
1735637630000|2024-12-31 09:33:50|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735589310000|2024-12-30 20:08:30|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735637650000|2024-12-31 09:34:10|33.28|33.1|33.32|33.14|33.32|33.14|33.27|33.09|5
1735589320000|2024-12-30 20:08:40|34.11|33.93|34.11|33.93|34.12|33.94|34.11|33.93|3
1735637660000|2024-12-31 09:34:20|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735589330000|2024-12-30 20:08:50|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735637670000|2024-12-31 09:34:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735589340000|2024-12-30 20:09:00|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735637680000|2024-12-31 09:34:40|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735589350000|2024-12-30 20:09:10|34.13|33.95|34.13|33.95|34.13|33.95|34.12|33.94|3
1735637700000|2024-12-31 09:35:00|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735589360000|2024-12-30 20:09:20|34.14|33.96|34.14|33.96|34.14|33.96|34.13|33.95|3
1735637710000|2024-12-31 09:35:10|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735589370000|2024-12-30 20:09:30|34.15|33.97|34.14|33.96|34.15|33.97|34.13|33.95|4
1735637720000|2024-12-31 09:35:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735589380000|2024-12-30 20:09:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735637730000|2024-12-31 09:35:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735589400000|2024-12-30 20:10:00|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|4
1735637740000|2024-12-31 09:35:40|33.37|33.19|33.36|33.18|33.37|33.19|33.35|33.17|4
1735589410000|2024-12-30 20:10:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735637750000|2024-12-31 09:35:50|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735589420000|2024-12-30 20:10:20|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735637760000|2024-12-31 09:36:00|33.36|33.18|33.38|33.2|33.38|33.2|33.35|33.17|6
1735589430000|2024-12-30 20:10:30|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735637770000|2024-12-31 09:36:10|33.36|33.18|33.38|33.2|33.38|33.2|33.36|33.18|3
1735589440000|2024-12-30 20:10:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735637780000|2024-12-31 09:36:20|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735589460000|2024-12-30 20:11:00|34.14|33.96|34.13|33.95|34.15|33.97|34.13|33.95|4
1735637790000|2024-12-31 09:36:30|33.36|33.18|33.35|33.17|33.36|33.18|33.34|33.16|4
1735589470000|2024-12-30 20:11:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735637800000|2024-12-31 09:36:40|33.36|33.18|33.34|33.16|33.36|33.18|33.34|33.16|3
1735589480000|2024-12-30 20:11:20|34.13|33.95|34.1|33.92|34.13|33.95|34.1|33.92|4
1735637810000|2024-12-31 09:36:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735589490000|2024-12-30 20:11:30|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735637820000|2024-12-31 09:37:00|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|7
1735589500000|2024-12-30 20:11:40|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735637830000|2024-12-31 09:37:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735637840000|2024-12-31 09:37:20|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735589510000|2024-12-30 20:11:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735637850000|2024-12-31 09:37:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735589520000|2024-12-30 20:12:00|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735637860000|2024-12-31 09:37:40|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735589530000|2024-12-30 20:12:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735637870000|2024-12-31 09:37:50|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735589540000|2024-12-30 20:12:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735637880000|2024-12-31 09:38:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735589560000|2024-12-30 20:12:40|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735637890000|2024-12-31 09:38:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735589570000|2024-12-30 20:12:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735637900000|2024-12-31 09:38:20|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735589580000|2024-12-30 20:13:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735637930000|2024-12-31 09:38:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735589590000|2024-12-30 20:13:10|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735637940000|2024-12-31 09:39:00|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735589600000|2024-12-30 20:13:20|34.19|34.01|34.19|34.01|34.2|34.02|34.19|34.01|3
1735637950000|2024-12-31 09:39:10|33.39|33.21|33.39|33.21|33.4|33.22|33.38|33.2|5
1735589610000|2024-12-30 20:13:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735637970000|2024-12-31 09:39:30|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735589620000|2024-12-30 20:13:40|34.18|34|34.18|34|34.19|34.01|34.18|34|3
1735637980000|2024-12-31 09:39:40|33.39|33.21|33.37|33.19|33.39|33.21|33.37|33.19|3
1735589630000|2024-12-30 20:13:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735637990000|2024-12-31 09:39:50|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735589640000|2024-12-30 20:14:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735638010000|2024-12-31 09:40:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735589650000|2024-12-30 20:14:10|34.2|34.02|34.22|34.04|34.22|34.04|34.19|34.01|3
1735638020000|2024-12-31 09:40:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735589660000|2024-12-30 20:14:20|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735638040000|2024-12-31 09:40:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735589670000|2024-12-30 20:14:30|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735638060000|2024-12-31 09:41:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735589680000|2024-12-30 20:14:40|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735638070000|2024-12-31 09:41:10|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735638080000|2024-12-31 09:41:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735589700000|2024-12-30 20:15:00|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|3
1735638090000|2024-12-31 09:41:30|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735589730000|2024-12-30 20:15:30|34.23|34.05|34.26|34.08|34.26|34.08|34.23|34.05|4
1735638100000|2024-12-31 09:41:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735589740000|2024-12-30 20:15:40|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735638110000|2024-12-31 09:41:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735589750000|2024-12-30 20:15:50|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735638120000|2024-12-31 09:42:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735589760000|2024-12-30 20:16:00|34.27|34.09|34.3|34.12|34.3|34.12|34.27|34.09|2
1735638160000|2024-12-31 09:42:40|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735589770000|2024-12-30 20:16:10|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735638170000|2024-12-31 09:42:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735589780000|2024-12-30 20:16:20|34.3|34.12|34.3|34.12|34.3|34.12|34.29|34.11|5
1735638180000|2024-12-31 09:43:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735589790000|2024-12-30 20:16:30|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735638200000|2024-12-31 09:43:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735589800000|2024-12-30 20:16:40|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735638220000|2024-12-31 09:43:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735589810000|2024-12-30 20:16:50|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735638240000|2024-12-31 09:44:00|33.34|33.16|33.35|33.17|33.35|33.17|33.33|33.15|4
1735589820000|2024-12-30 20:17:00|34.31|34.13|34.33|34.15|34.33|34.15|34.31|34.13|3
1735638250000|2024-12-31 09:44:10|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735589830000|2024-12-30 20:17:10|34.32|34.14|34.32|34.14|34.33|34.15|34.32|34.14|3
1735638280000|2024-12-31 09:44:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735589840000|2024-12-30 20:17:20|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|7
1735638290000|2024-12-31 09:44:50|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735589850000|2024-12-30 20:17:30|34.32|34.14|34.33|34.15|34.33|34.15|34.32|34.14|2
1735638300000|2024-12-31 09:45:00|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735589860000|2024-12-30 20:17:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735638310000|2024-12-31 09:45:10|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735589880000|2024-12-30 20:18:00|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735638330000|2024-12-31 09:45:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735589920000|2024-12-30 20:18:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735638340000|2024-12-31 09:45:40|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735589930000|2024-12-30 20:18:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735638350000|2024-12-31 09:45:50|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735589940000|2024-12-30 20:19:00|34.34|34.16|34.36|34.18|34.37|34.19|34.34|34.16|5
1735638360000|2024-12-31 09:46:00|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735589950000|2024-12-30 20:19:10|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735638370000|2024-12-31 09:46:10|33.37|33.19|33.37|33.19|33.38|33.2|33.37|33.19|3
1735589960000|2024-12-30 20:19:20|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|3
1735638380000|2024-12-31 09:46:20|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735589970000|2024-12-30 20:19:30|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735638390000|2024-12-31 09:46:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735589980000|2024-12-30 20:19:40|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735638400000|2024-12-31 09:46:40|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735589990000|2024-12-30 20:19:50|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735638410000|2024-12-31 09:46:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735590000000|2024-12-30 20:20:00|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735638420000|2024-12-31 09:47:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735590010000|2024-12-30 20:20:10|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735638430000|2024-12-31 09:47:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735590020000|2024-12-30 20:20:20|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735638440000|2024-12-31 09:47:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735590030000|2024-12-30 20:20:30|34.4|34.22|34.4|34.22|34.41|34.23|34.4|34.22|5
1735638450000|2024-12-31 09:47:30|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735638460000|2024-12-31 09:47:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735590050000|2024-12-30 20:20:50|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735638470000|2024-12-31 09:47:50|33.28|33.1|33.28|33.1|33.29|33.11|33.28|33.1|3
1735590060000|2024-12-30 20:21:00|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735638480000|2024-12-31 09:48:00|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735590080000|2024-12-30 20:21:20|34.41|34.23|34.46|34.28|34.46|34.28|34.41|34.23|5
1735638490000|2024-12-31 09:48:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735590090000|2024-12-30 20:21:30|34.47|34.29|34.48|34.3|34.48|34.3|34.47|34.29|2
1735638500000|2024-12-31 09:48:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735590100000|2024-12-30 20:21:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735638510000|2024-12-31 09:48:30|33.27|33.09|33.31|33.13|33.31|33.13|33.27|33.09|4
1735590110000|2024-12-30 20:21:50|34.46|34.28|34.47|34.29|34.47|34.29|34.46|34.28|2
1735638520000|2024-12-31 09:48:40|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735590120000|2024-12-30 20:22:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|4
1735638540000|2024-12-31 09:49:00|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735590130000|2024-12-30 20:22:10|34.44|34.26|34.43|34.25|34.44|34.26|34.43|34.25|2
1735638550000|2024-12-31 09:49:10|33.25|33.07|33.23|33.05|33.25|33.07|33.23|33.05|3
1735590140000|2024-12-30 20:22:20|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735638560000|2024-12-31 09:49:20|33.24|33.06|33.25|33.07|33.25|33.07|33.23|33.05|4
1735590150000|2024-12-30 20:22:30|34.4|34.22|34.41|34.23|34.41|34.23|34.4|34.22|2
1735638570000|2024-12-31 09:49:30|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735590160000|2024-12-30 20:22:40|34.42|34.24|34.42|34.24|34.42|34.24|34.41|34.23|3
1735638590000|2024-12-31 09:49:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735590170000|2024-12-30 20:22:50|34.41|34.23|34.41|34.23|34.41|34.23|34.41|34.23|1
1735638600000|2024-12-31 09:50:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735590180000|2024-12-30 20:23:00|34.4|34.22|34.4|34.22|34.4|34.22|34.39|34.21|3
1735638610000|2024-12-31 09:50:10|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735590200000|2024-12-30 20:23:20|34.41|34.23|34.43|34.25|34.43|34.25|34.41|34.23|2
1735638620000|2024-12-31 09:50:20|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|6
1735590210000|2024-12-30 20:23:30|34.44|34.26|34.46|34.28|34.46|34.28|34.44|34.26|5
1735638650000|2024-12-31 09:50:50|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735590220000|2024-12-30 20:23:40|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735638660000|2024-12-31 09:51:00|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735590230000|2024-12-30 20:23:50|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735638680000|2024-12-31 09:51:20|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735590240000|2024-12-30 20:24:00|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735638690000|2024-12-31 09:51:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735590250000|2024-12-30 20:24:10|34.44|34.26|34.44|34.26|34.45|34.27|34.44|34.26|3
1735638700000|2024-12-31 09:51:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735590260000|2024-12-30 20:24:20|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735638710000|2024-12-31 09:51:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735590270000|2024-12-30 20:24:30|34.47|34.29|34.51|34.33|34.51|34.33|34.47|34.29|5
1735638720000|2024-12-31 09:52:00|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|3
1735590290000|2024-12-30 20:24:50|34.52|34.34|34.52|34.34|34.52|34.34|34.52|34.34|1
1735638730000|2024-12-31 09:52:10|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735638750000|2024-12-31 09:52:30|33.21|33.03|33.21|33.03|33.22|33.04|33.21|33.03|3
1735590300000|2024-12-30 20:25:00|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735638770000|2024-12-31 09:52:50|33.23|33.05|33.23|33.05|33.23|33.05|33.21|33.03|4
1735590320000|2024-12-30 20:25:20|34.55|34.37|34.55|34.37|34.55|34.37|34.55|34.37|1
1735638780000|2024-12-31 09:53:00|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735590330000|2024-12-30 20:25:30|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735638790000|2024-12-31 09:53:10|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735590350000|2024-12-30 20:25:50|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735638850000|2024-12-31 09:54:10|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735590360000|2024-12-30 20:26:00|34.54|34.36|34.55|34.37|34.55|34.37|34.54|34.36|2
1735638860000|2024-12-31 09:54:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735590370000|2024-12-30 20:26:10|34.56|34.38|34.55|34.37|34.56|34.38|34.55|34.37|2
1735638870000|2024-12-31 09:54:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735590380000|2024-12-30 20:26:20|34.56|34.38|34.57|34.39|34.57|34.39|34.56|34.38|2
1735638890000|2024-12-31 09:54:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735590390000|2024-12-30 20:26:30|34.58|34.4|34.6|34.42|34.6|34.42|34.58|34.4|3
1735638900000|2024-12-31 09:55:00|33.25|33.07|33.28|33.1|33.28|33.1|33.25|33.07|8
1735590400000|2024-12-30 20:26:40|34.59|34.41|34.57|34.39|34.59|34.41|34.57|34.39|3
1735638910000|2024-12-31 09:55:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735590410000|2024-12-30 20:26:50|34.56|34.38|34.54|34.36|34.56|34.38|34.54|34.36|3
1735638940000|2024-12-31 09:55:40|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735590420000|2024-12-30 20:27:00|34.53|34.35|34.53|34.35|34.53|34.35|34.53|34.35|1
1735638950000|2024-12-31 09:55:50|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735590430000|2024-12-30 20:27:10|34.52|34.34|34.52|34.34|34.53|34.35|34.52|34.34|3
1735638970000|2024-12-31 09:56:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735590440000|2024-12-30 20:27:20|34.51|34.33|34.5|34.32|34.51|34.33|34.5|34.32|2
1735638990000|2024-12-31 09:56:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735590450000|2024-12-30 20:27:30|34.49|34.31|34.46|34.28|34.49|34.31|34.46|34.28|4
1735639000000|2024-12-31 09:56:40|33.3|33.12|33.3|33.12|33.3|33.12|33.29|33.11|3
1735590460000|2024-12-30 20:27:40|34.45|34.27|34.43|34.25|34.46|34.28|34.43|34.25|6
1735639020000|2024-12-31 09:57:00|33.31|33.13|33.31|33.13|33.32|33.14|33.31|33.13|3
1735590470000|2024-12-30 20:27:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735639030000|2024-12-31 09:57:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735590480000|2024-12-30 20:28:00|34.43|34.25|34.4|34.22|34.43|34.25|34.4|34.22|4
1735639050000|2024-12-31 09:57:30|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|4
1735590490000|2024-12-30 20:28:10|34.39|34.21|34.34|34.16|34.39|34.21|34.34|34.16|6
1735639060000|2024-12-31 09:57:40|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735590500000|2024-12-30 20:28:20|34.33|34.15|34.34|34.16|34.35|34.17|34.33|34.15|6
1735639090000|2024-12-31 09:58:10|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735590510000|2024-12-30 20:28:30|34.35|34.17|34.35|34.17|34.35|34.17|34.34|34.16|3
1735639110000|2024-12-31 09:58:30|33.32|33.14|33.34|33.16|33.34|33.16|33.32|33.14|3
1735590520000|2024-12-30 20:28:40|34.34|34.16|34.32|34.14|34.34|34.16|34.32|34.14|3
1735639130000|2024-12-31 09:58:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735590540000|2024-12-30 20:29:00|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735639140000|2024-12-31 09:59:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735590550000|2024-12-30 20:29:10|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735639150000|2024-12-31 09:59:10|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735590570000|2024-12-30 20:29:30|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735639160000|2024-12-31 09:59:20|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|4
1735590590000|2024-12-30 20:29:50|34.29|34.11|34.28|34.1|34.29|34.11|34.28|34.1|2
1735639170000|2024-12-31 09:59:30|33.35|33.17|33.35|33.17|33.35|33.17|33.34|33.16|3
1735590600000|2024-12-30 20:30:00|34.27|34.09|34.26|34.08|34.28|34.1|34.26|34.08|4
1735639180000|2024-12-31 09:59:40|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735590610000|2024-12-30 20:30:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735639190000|2024-12-31 09:59:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735590620000|2024-12-30 20:30:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735639210000|2024-12-31 10:00:10|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735590630000|2024-12-30 20:30:30|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735639220000|2024-12-31 10:00:20|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735590650000|2024-12-30 20:30:50|34.3|34.12|34.32|34.14|34.32|34.14|34.3|34.12|2
1735639230000|2024-12-31 10:00:30|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735590660000|2024-12-30 20:31:00|34.33|34.15|34.33|34.15|34.33|34.15|34.32|34.14|3
1735639240000|2024-12-31 10:00:40|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735590670000|2024-12-30 20:31:10|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735639250000|2024-12-31 10:00:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735590680000|2024-12-30 20:31:20|34.31|34.13|34.31|34.13|34.32|34.14|34.31|34.13|3
1735639260000|2024-12-31 10:01:00|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735590690000|2024-12-30 20:31:30|34.32|34.14|34.32|34.14|34.32|34.14|34.31|34.13|5
1735639270000|2024-12-31 10:01:10|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735590700000|2024-12-30 20:31:40|34.3|34.12|34.27|34.09|34.3|34.12|34.24|34.06|7
1735639280000|2024-12-31 10:01:20|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|5
1735590710000|2024-12-30 20:31:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735639290000|2024-12-31 10:01:30|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735590720000|2024-12-30 20:32:00|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735639320000|2024-12-31 10:02:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735590730000|2024-12-30 20:32:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735639330000|2024-12-31 10:02:10|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735590740000|2024-12-30 20:32:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735639350000|2024-12-31 10:02:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735590760000|2024-12-30 20:32:40|34.27|34.09|34.29|34.11|34.3|34.12|34.27|34.09|4
1735639360000|2024-12-31 10:02:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735590770000|2024-12-30 20:32:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735639370000|2024-12-31 10:02:50|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735590780000|2024-12-30 20:33:00|34.26|34.08|34.25|34.07|34.26|34.08|34.24|34.06|4
1735639380000|2024-12-31 10:03:00|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735590800000|2024-12-30 20:33:20|34.24|34.06|34.25|34.07|34.25|34.07|34.24|34.06|2
1735639390000|2024-12-31 10:03:10|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735590810000|2024-12-30 20:33:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735639400000|2024-12-31 10:03:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735590820000|2024-12-30 20:33:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735639410000|2024-12-31 10:03:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735590840000|2024-12-30 20:34:00|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735639420000|2024-12-31 10:03:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735590850000|2024-12-30 20:34:10|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735639430000|2024-12-31 10:03:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735590860000|2024-12-30 20:34:20|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735639440000|2024-12-31 10:04:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735590870000|2024-12-30 20:34:30|34.22|34.04|34.24|34.06|34.24|34.06|34.22|34.04|3
1735639470000|2024-12-31 10:04:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735590890000|2024-12-30 20:34:50|34.25|34.07|34.25|34.07|34.26|34.08|34.25|34.07|3
1735639480000|2024-12-31 10:04:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735590900000|2024-12-30 20:35:00|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|3
1735639500000|2024-12-31 10:05:00|33.33|33.15|33.35|33.17|33.35|33.17|33.32|33.14|4
1735590910000|2024-12-30 20:35:10|34.25|34.07|34.26|34.08|34.26|34.08|34.25|34.07|2
1735639510000|2024-12-31 10:05:10|33.36|33.18|33.36|33.18|33.36|33.18|33.35|33.17|3
1735590920000|2024-12-30 20:35:20|34.27|34.09|34.26|34.08|34.28|34.1|34.26|34.08|4
1735639520000|2024-12-31 10:05:20|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|4
1735590930000|2024-12-30 20:35:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735639530000|2024-12-31 10:05:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735590940000|2024-12-30 20:35:40|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735639540000|2024-12-31 10:05:40|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735590950000|2024-12-30 20:35:50|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735639550000|2024-12-31 10:05:50|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|5
1735590960000|2024-12-30 20:36:00|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|4
1735639560000|2024-12-31 10:06:00|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735590970000|2024-12-30 20:36:10|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735639570000|2024-12-31 10:06:10|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735590980000|2024-12-30 20:36:20|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735639590000|2024-12-31 10:06:30|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735590990000|2024-12-30 20:36:30|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735639600000|2024-12-31 10:06:40|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735591000000|2024-12-30 20:36:40|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735639610000|2024-12-31 10:06:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735591010000|2024-12-30 20:36:50|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|5
1735639620000|2024-12-31 10:07:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735591030000|2024-12-30 20:37:10|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735639630000|2024-12-31 10:07:10|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|4
1735591040000|2024-12-30 20:37:20|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735639640000|2024-12-31 10:07:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735591060000|2024-12-30 20:37:40|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735639650000|2024-12-31 10:07:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735591070000|2024-12-30 20:37:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735639660000|2024-12-31 10:07:40|33.31|33.13|33.31|33.13|33.32|33.14|33.31|33.13|3
1735591080000|2024-12-30 20:38:00|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735639680000|2024-12-31 10:08:00|33.3|33.12|33.27|33.09|33.31|33.13|33.27|33.09|6
1735591090000|2024-12-30 20:38:10|34.13|33.95|34.14|33.96|34.15|33.97|34.12|33.94|5
1735639690000|2024-12-31 10:08:10|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|4
1735591110000|2024-12-30 20:38:30|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735639700000|2024-12-31 10:08:20|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|2
1735591120000|2024-12-30 20:38:40|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735639710000|2024-12-31 10:08:30|33.28|33.1|33.3|33.12|33.3|33.12|33.27|33.09|4
1735591150000|2024-12-30 20:39:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735639720000|2024-12-31 10:08:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735591160000|2024-12-30 20:39:20|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735639730000|2024-12-31 10:08:50|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735591190000|2024-12-30 20:39:50|34.1|33.92|34.07|33.89|34.1|33.92|34.07|33.89|3
1735639740000|2024-12-31 10:09:00|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735639750000|2024-12-31 10:09:10|33.27|33.09|33.25|33.07|33.27|33.09|33.25|33.07|3
1735591220000|2024-12-30 20:40:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735639800000|2024-12-31 10:10:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735591230000|2024-12-30 20:40:30|34.1|33.92|34.12|33.94|34.12|33.94|34.1|33.92|2
1735639810000|2024-12-31 10:10:10|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735591240000|2024-12-30 20:40:40|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735639830000|2024-12-31 10:10:30|33.23|33.05|33.22|33.04|33.24|33.06|33.22|33.04|6
1735591260000|2024-12-30 20:41:00|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735639840000|2024-12-31 10:10:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735591270000|2024-12-30 20:41:10|34.15|33.97|34.11|33.93|34.15|33.97|34.11|33.93|5
1735639870000|2024-12-31 10:11:10|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735591280000|2024-12-30 20:41:20|34.12|33.94|34.1|33.92|34.12|33.94|34.1|33.92|3
1735639880000|2024-12-31 10:11:20|33.2|33.02|33.18|33|33.2|33.02|33.18|33|3
1735591290000|2024-12-30 20:41:30|34.11|33.93|34.11|33.93|34.12|33.94|34.11|33.93|3
1735639890000|2024-12-31 10:11:30|33.19|33.01|33.21|33.03|33.21|33.03|33.19|33.01|3
1735591310000|2024-12-30 20:41:50|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735639900000|2024-12-31 10:11:40|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735591320000|2024-12-30 20:42:00|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735639920000|2024-12-31 10:12:00|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735591340000|2024-12-30 20:42:20|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735639930000|2024-12-31 10:12:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735591370000|2024-12-30 20:42:50|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735639940000|2024-12-31 10:12:20|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735591380000|2024-12-30 20:43:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735639950000|2024-12-31 10:12:30|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735591390000|2024-12-30 20:43:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735639960000|2024-12-31 10:12:40|33.18|33|33.18|33|33.18|33|33.18|33|1
1735591400000|2024-12-30 20:43:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735639980000|2024-12-31 10:13:00|33.17|32.99|33.18|33|33.18|33|33.17|32.99|6
1735591410000|2024-12-30 20:43:30|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735639990000|2024-12-31 10:13:10|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735591420000|2024-12-30 20:43:40|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735640010000|2024-12-31 10:13:30|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735591430000|2024-12-30 20:43:50|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735640020000|2024-12-31 10:13:40|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735640030000|2024-12-31 10:13:50|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735591440000|2024-12-30 20:44:00|34.09|33.91|34.09|33.91|34.1|33.92|34.09|33.91|3
1735640070000|2024-12-31 10:14:30|33.13|32.95|33.15|32.97|33.15|32.97|33.12|32.94|5
1735591460000|2024-12-30 20:44:20|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735640080000|2024-12-31 10:14:40|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735591480000|2024-12-30 20:44:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735640090000|2024-12-31 10:14:50|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735591490000|2024-12-30 20:44:50|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735640100000|2024-12-31 10:15:00|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735591510000|2024-12-30 20:45:10|34.1|33.92|34.1|33.92|34.11|33.93|34.1|33.92|3
1735640110000|2024-12-31 10:15:10|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735591520000|2024-12-30 20:45:20|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735640120000|2024-12-31 10:15:20|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735591530000|2024-12-30 20:45:30|34.14|33.96|34.16|33.98|34.16|33.98|34.14|33.96|3
1735640140000|2024-12-31 10:15:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735591540000|2024-12-30 20:45:40|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735640150000|2024-12-31 10:15:50|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735591550000|2024-12-30 20:45:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735640160000|2024-12-31 10:16:00|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735591560000|2024-12-30 20:46:00|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|5
1735640170000|2024-12-31 10:16:10|33.15|32.97|33.14|32.96|33.15|32.97|33.14|32.96|2
1735591570000|2024-12-30 20:46:10|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735640180000|2024-12-31 10:16:20|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735591580000|2024-12-30 20:46:20|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|4
1735640190000|2024-12-31 10:16:30|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|3
1735591590000|2024-12-30 20:46:30|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735640210000|2024-12-31 10:16:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735591610000|2024-12-30 20:46:50|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|4
1735640220000|2024-12-31 10:17:00|33.09|32.91|33.07|32.89|33.09|32.91|33.07|32.89|3
1735591620000|2024-12-30 20:47:00|34.18|34|34.16|33.98|34.18|34|34.16|33.98|3
1735640250000|2024-12-31 10:17:30|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735591630000|2024-12-30 20:47:10|34.17|33.99|34.17|33.99|34.18|34|34.17|33.99|3
1735640300000|2024-12-31 10:18:20|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735591660000|2024-12-30 20:47:40|34.18|34|34.18|34|34.18|34|34.18|34|1
1735640310000|2024-12-31 10:18:30|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735591670000|2024-12-30 20:47:50|34.19|34.01|34.18|34|34.19|34.01|34.18|34|2
1735640320000|2024-12-31 10:18:40|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735591680000|2024-12-30 20:48:00|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735640360000|2024-12-31 10:19:20|33.03|32.85|33.03|32.85|33.03|32.85|33.02|32.84|3
1735591690000|2024-12-30 20:48:10|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735640370000|2024-12-31 10:19:30|33.02|32.84|33.04|32.86|33.04|32.86|33.02|32.84|3
1735591700000|2024-12-30 20:48:20|34.22|34.04|34.22|34.04|34.22|34.04|34.22|34.04|1
1735640400000|2024-12-31 10:20:00|33.03|32.85|33.03|32.85|33.04|32.86|33.03|32.85|3
1735591710000|2024-12-30 20:48:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735640410000|2024-12-31 10:20:10|33.04|32.86|33.06|32.88|33.06|32.88|33.04|32.86|5
1735591720000|2024-12-30 20:48:40|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735640420000|2024-12-31 10:20:20|33.05|32.87|33.05|32.87|33.06|32.88|33.05|32.87|5
1735591730000|2024-12-30 20:48:50|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735640430000|2024-12-31 10:20:30|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735591750000|2024-12-30 20:49:10|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735640450000|2024-12-31 10:20:50|33.04|32.86|33.04|32.86|33.05|32.87|33.04|32.86|3
1735591760000|2024-12-30 20:49:20|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735640460000|2024-12-31 10:21:00|33.05|32.87|33.05|32.87|33.05|32.87|33.04|32.86|5
1735591780000|2024-12-30 20:49:40|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735640480000|2024-12-31 10:21:20|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735591790000|2024-12-30 20:49:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735640490000|2024-12-31 10:21:30|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735591800000|2024-12-30 20:50:00|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735640500000|2024-12-31 10:21:40|33.05|32.87|33.06|32.88|33.06|32.88|33.05|32.87|2
1735591810000|2024-12-30 20:50:10|34.23|34.05|34.26|34.08|34.26|34.08|34.23|34.05|3
1735640520000|2024-12-31 10:22:00|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735591820000|2024-12-30 20:50:20|34.27|34.09|34.28|34.1|34.28|34.1|34.27|34.09|2
1735640530000|2024-12-31 10:22:10|33.08|32.9|33.11|32.93|33.11|32.93|33.08|32.9|3
1735591830000|2024-12-30 20:50:30|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735640540000|2024-12-31 10:22:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735591840000|2024-12-30 20:50:40|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735640550000|2024-12-31 10:22:30|33.14|32.96|33.13|32.95|33.14|32.96|33.12|32.94|4
1735591850000|2024-12-30 20:50:50|34.31|34.13|34.29|34.11|34.31|34.13|34.29|34.11|3
1735640560000|2024-12-31 10:22:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735591860000|2024-12-30 20:51:00|34.3|34.12|34.3|34.12|34.31|34.13|34.3|34.12|3
1735640590000|2024-12-31 10:23:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735591870000|2024-12-30 20:51:10|34.29|34.11|34.29|34.11|34.29|34.11|34.28|34.1|3
1735640610000|2024-12-31 10:23:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735591880000|2024-12-30 20:51:20|34.3|34.12|34.3|34.12|34.3|34.12|34.29|34.11|3
1735640620000|2024-12-31 10:23:40|33.11|32.93|33.11|32.93|33.11|32.93|33.1|32.92|3
1735591890000|2024-12-30 20:51:30|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735640630000|2024-12-31 10:23:50|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735591900000|2024-12-30 20:51:40|34.3|34.12|34.32|34.14|34.32|34.14|34.3|34.12|2
1735640640000|2024-12-31 10:24:00|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735591920000|2024-12-30 20:52:00|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|6
1735640680000|2024-12-31 10:24:40|33.13|32.95|33.15|32.97|33.15|32.97|33.13|32.95|3
1735591930000|2024-12-30 20:52:10|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735640690000|2024-12-31 10:24:50|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735591940000|2024-12-30 20:52:20|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735640720000|2024-12-31 10:25:20|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|3
1735591950000|2024-12-30 20:52:30|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735640730000|2024-12-31 10:25:30|33.18|33|33.18|33|33.18|33|33.18|33|1
1735640740000|2024-12-31 10:25:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735591960000|2024-12-30 20:52:40|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735640750000|2024-12-31 10:25:50|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735591980000|2024-12-30 20:53:00|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735640760000|2024-12-31 10:26:00|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|4
1735591990000|2024-12-30 20:53:10|34.32|34.14|34.31|34.13|34.32|34.14|34.31|34.13|4
1735640770000|2024-12-31 10:26:10|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735592000000|2024-12-30 20:53:20|34.32|34.14|34.32|34.14|34.32|34.14|34.31|34.13|5
1735640780000|2024-12-31 10:26:20|33.2|33.02|33.19|33.01|33.21|33.03|33.19|33.01|4
1735592020000|2024-12-30 20:53:40|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735640810000|2024-12-31 10:26:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735592030000|2024-12-30 20:53:50|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735640820000|2024-12-31 10:27:00|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735592040000|2024-12-30 20:54:00|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735640830000|2024-12-31 10:27:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735592050000|2024-12-30 20:54:10|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735640860000|2024-12-31 10:27:40|33.18|33|33.18|33|33.18|33|33.18|33|1
1735592060000|2024-12-30 20:54:20|34.31|34.13|34.3|34.12|34.31|34.13|34.3|34.12|2
1735640940000|2024-12-31 10:29:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|6
1735592070000|2024-12-30 20:54:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735640950000|2024-12-31 10:29:10|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735592080000|2024-12-30 20:54:40|34.3|34.12|34.29|34.11|34.3|34.12|34.29|34.11|2
1735640960000|2024-12-31 10:29:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735592090000|2024-12-30 20:54:50|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735640970000|2024-12-31 10:29:30|33.18|33|33.18|33|33.18|33|33.18|33|1
1735592100000|2024-12-30 20:55:00|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735640990000|2024-12-31 10:29:50|33.19|33.01|33.18|33|33.19|33.01|33.18|33|4
1735592110000|2024-12-30 20:55:10|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735641000000|2024-12-31 10:30:00|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735592120000|2024-12-30 20:55:20|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735641010000|2024-12-31 10:30:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735592130000|2024-12-30 20:55:30|34.29|34.11|34.31|34.13|34.31|34.13|34.29|34.11|3
1735641020000|2024-12-31 10:30:20|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735592140000|2024-12-30 20:55:40|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735641030000|2024-12-31 10:30:30|33.18|33|33.15|32.97|33.18|33|33.15|32.97|4
1735592150000|2024-12-30 20:55:50|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735641040000|2024-12-31 10:30:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735592160000|2024-12-30 20:56:00|34.31|34.13|34.28|34.1|34.32|34.14|34.28|34.1|6
1735641050000|2024-12-31 10:30:50|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735592170000|2024-12-30 20:56:10|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735641060000|2024-12-31 10:31:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735592180000|2024-12-30 20:56:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735641070000|2024-12-31 10:31:10|33.13|32.95|33.1|32.92|33.13|32.95|33.1|32.92|3
1735592190000|2024-12-30 20:56:30|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735641080000|2024-12-31 10:31:20|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|4
1735592200000|2024-12-30 20:56:40|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|4
1735641090000|2024-12-31 10:31:30|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735592210000|2024-12-30 20:56:50|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735641110000|2024-12-31 10:31:50|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735592220000|2024-12-30 20:57:00|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735641120000|2024-12-31 10:32:00|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735592230000|2024-12-30 20:57:10|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735641130000|2024-12-31 10:32:10|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|4
1735592240000|2024-12-30 20:57:20|34.18|34|34.18|34|34.18|34|34.18|34|1
1735641140000|2024-12-31 10:32:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735592260000|2024-12-30 20:57:40|34.19|34.01|34.19|34.01|34.2|34.02|34.19|34.01|3
1735641150000|2024-12-31 10:32:30|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|3
1735592280000|2024-12-30 20:58:00|34.2|34.02|34.19|34.01|34.2|34.02|34.18|34|6
1735641160000|2024-12-31 10:32:40|33.18|33|33.19|33.01|33.19|33.01|33.17|32.99|4
1735592300000|2024-12-30 20:58:20|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735641170000|2024-12-31 10:32:50|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735592310000|2024-12-30 20:58:30|34.21|34.03|34.21|34.03|34.21|34.03|34.21|34.03|1
1735641180000|2024-12-31 10:33:00|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735592320000|2024-12-30 20:58:40|34.22|34.04|34.21|34.03|34.23|34.05|34.21|34.03|4
1735641200000|2024-12-31 10:33:20|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735592330000|2024-12-30 20:58:50|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|3
1735641210000|2024-12-31 10:33:30|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735592340000|2024-12-30 20:59:00|34.21|34.03|34.19|34.01|34.21|34.03|34.19|34.01|3
1735641220000|2024-12-31 10:33:40|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735592350000|2024-12-30 20:59:10|34.18|34|34.18|34|34.18|34|34.18|34|1
1735641230000|2024-12-31 10:33:50|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735592360000|2024-12-30 20:59:20|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735641260000|2024-12-31 10:34:20|33.19|33.01|33.21|33.03|33.21|33.03|33.18|33|4
1735592370000|2024-12-30 20:59:30|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735641270000|2024-12-31 10:34:30|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735592390000|2024-12-30 20:59:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735641280000|2024-12-31 10:34:40|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735592400000|2024-12-30 21:00:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|4
1735641290000|2024-12-31 10:34:50|33.23|33.05|33.25|33.07|33.25|33.07|33.23|33.05|3
1735592410000|2024-12-30 21:00:10|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|2
1735641300000|2024-12-31 10:35:00|33.24|33.06|33.26|33.08|33.27|33.09|33.24|33.06|4
1735592420000|2024-12-30 21:00:20|34.2|34.02|34.18|34|34.2|34.02|34.18|34|3
1735641310000|2024-12-31 10:35:10|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735592440000|2024-12-30 21:00:40|34.17|33.99|34.18|34|34.18|34|34.17|33.99|2
1735641320000|2024-12-31 10:35:20|33.28|33.1|33.26|33.08|33.28|33.1|33.26|33.08|3
1735592450000|2024-12-30 21:00:50|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|3
1735641330000|2024-12-31 10:35:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735592460000|2024-12-30 21:01:00|34.16|33.98|34.16|33.98|34.17|33.99|34.16|33.98|3
1735641340000|2024-12-31 10:35:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735592470000|2024-12-30 21:01:10|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735641350000|2024-12-31 10:35:50|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|7
1735592480000|2024-12-30 21:01:20|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735641360000|2024-12-31 10:36:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735592490000|2024-12-30 21:01:30|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735641380000|2024-12-31 10:36:20|33.25|33.07|33.27|33.09|33.27|33.09|33.25|33.07|3
1735592500000|2024-12-30 21:01:40|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735641390000|2024-12-31 10:36:30|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735592510000|2024-12-30 21:01:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735641410000|2024-12-31 10:36:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|4
1735592520000|2024-12-30 21:02:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735641430000|2024-12-31 10:37:10|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735592530000|2024-12-30 21:02:10|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735641450000|2024-12-31 10:37:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735592540000|2024-12-30 21:02:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735641460000|2024-12-31 10:37:40|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735592550000|2024-12-30 21:02:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735641470000|2024-12-31 10:37:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735592560000|2024-12-30 21:02:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735641480000|2024-12-31 10:38:00|33.28|33.1|33.27|33.09|33.29|33.11|33.27|33.09|4
1735592570000|2024-12-30 21:02:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735641500000|2024-12-31 10:38:20|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735592580000|2024-12-30 21:03:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735641510000|2024-12-31 10:38:30|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735592590000|2024-12-30 21:03:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735641520000|2024-12-31 10:38:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735592610000|2024-12-30 21:03:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735641530000|2024-12-31 10:38:50|33.28|33.1|33.28|33.1|33.29|33.11|33.28|33.1|3
1735592630000|2024-12-30 21:03:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735641540000|2024-12-31 10:39:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735592650000|2024-12-30 21:04:10|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735641570000|2024-12-31 10:39:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735592660000|2024-12-30 21:04:20|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735641590000|2024-12-31 10:39:50|33.27|33.09|33.27|33.09|33.28|33.1|33.27|33.09|3
1735592670000|2024-12-30 21:04:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735641610000|2024-12-31 10:40:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735641620000|2024-12-31 10:40:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735592700000|2024-12-30 21:05:00|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735641630000|2024-12-31 10:40:30|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|4
1735592710000|2024-12-30 21:05:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735641640000|2024-12-31 10:40:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735592720000|2024-12-30 21:05:20|34.02|33.84|33.99|33.81|34.02|33.84|33.99|33.81|3
1735641650000|2024-12-31 10:40:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735592730000|2024-12-30 21:05:30|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735641660000|2024-12-31 10:41:00|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735592740000|2024-12-30 21:05:40|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735641670000|2024-12-31 10:41:10|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735592750000|2024-12-30 21:05:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735641690000|2024-12-31 10:41:30|33.31|33.13|33.32|33.14|33.33|33.15|33.31|33.13|4
1735592770000|2024-12-30 21:06:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735641700000|2024-12-31 10:41:40|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735592780000|2024-12-30 21:06:20|33.98|33.8|33.99|33.81|33.99|33.81|33.97|33.79|4
1735641710000|2024-12-31 10:41:50|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735592800000|2024-12-30 21:06:40|34.01|33.83|34|33.82|34.01|33.83|33.99|33.81|3
1735641720000|2024-12-31 10:42:00|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735592810000|2024-12-30 21:06:50|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735641730000|2024-12-31 10:42:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735592830000|2024-12-30 21:07:10|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735641740000|2024-12-31 10:42:20|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735592840000|2024-12-30 21:07:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735641750000|2024-12-31 10:42:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735592850000|2024-12-30 21:07:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735641760000|2024-12-31 10:42:40|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735592870000|2024-12-30 21:07:50|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735641770000|2024-12-31 10:42:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735592880000|2024-12-30 21:08:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735641800000|2024-12-31 10:43:20|33.35|33.17|33.35|33.17|33.35|33.17|33.34|33.16|5
1735592920000|2024-12-30 21:08:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735641810000|2024-12-31 10:43:30|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735592930000|2024-12-30 21:08:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735641820000|2024-12-31 10:43:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735592940000|2024-12-30 21:09:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|4
1735641830000|2024-12-31 10:43:50|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735592950000|2024-12-30 21:09:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735641840000|2024-12-31 10:44:00|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735592960000|2024-12-30 21:09:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735641850000|2024-12-31 10:44:10|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735592970000|2024-12-30 21:09:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735641860000|2024-12-31 10:44:20|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735592980000|2024-12-30 21:09:40|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735641870000|2024-12-31 10:44:30|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735592990000|2024-12-30 21:09:50|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735641880000|2024-12-31 10:44:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735641890000|2024-12-31 10:44:50|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735593020000|2024-12-30 21:10:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735593030000|2024-12-30 21:10:30|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735641900000|2024-12-31 10:45:00|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735593040000|2024-12-30 21:10:40|33.97|33.79|33.96|33.78|33.97|33.79|33.95|33.77|4
1735641920000|2024-12-31 10:45:20|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|4
1735593050000|2024-12-30 21:10:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735641930000|2024-12-31 10:45:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735593060000|2024-12-30 21:11:00|33.98|33.8|33.96|33.78|33.98|33.8|33.96|33.78|3
1735641940000|2024-12-31 10:45:40|33.41|33.23|33.41|33.23|33.42|33.24|33.41|33.23|3
1735593070000|2024-12-30 21:11:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735641950000|2024-12-31 10:45:50|33.4|33.22|33.38|33.2|33.4|33.22|33.38|33.2|3
1735593080000|2024-12-30 21:11:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735641960000|2024-12-31 10:46:00|33.37|33.19|33.39|33.21|33.39|33.21|33.37|33.19|3
1735593090000|2024-12-30 21:11:30|33.95|33.77|33.94|33.76|33.95|33.77|33.92|33.74|5
1735641990000|2024-12-31 10:46:30|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735593100000|2024-12-30 21:11:40|33.95|33.77|33.97|33.79|33.97|33.79|33.95|33.77|3
1735642000000|2024-12-31 10:46:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735593110000|2024-12-30 21:11:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735642010000|2024-12-31 10:46:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735642020000|2024-12-31 10:47:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735593120000|2024-12-30 21:12:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735642030000|2024-12-31 10:47:10|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735593130000|2024-12-30 21:12:10|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735642040000|2024-12-31 10:47:20|33.38|33.2|33.4|33.22|33.4|33.22|33.38|33.2|3
1735593140000|2024-12-30 21:12:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735642050000|2024-12-31 10:47:30|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735593160000|2024-12-30 21:12:40|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735642060000|2024-12-31 10:47:40|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735593170000|2024-12-30 21:12:50|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735642070000|2024-12-31 10:47:50|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735593200000|2024-12-30 21:13:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735642080000|2024-12-31 10:48:00|33.4|33.22|33.38|33.2|33.4|33.22|33.38|33.2|3
1735593210000|2024-12-30 21:13:30|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735642110000|2024-12-31 10:48:30|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735593220000|2024-12-30 21:13:40|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|4
1735642120000|2024-12-31 10:48:40|33.36|33.18|33.38|33.2|33.38|33.2|33.36|33.18|3
1735593230000|2024-12-30 21:13:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735642150000|2024-12-31 10:49:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735593240000|2024-12-30 21:14:00|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735642160000|2024-12-31 10:49:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735593250000|2024-12-30 21:14:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735642170000|2024-12-31 10:49:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735593260000|2024-12-30 21:14:20|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|6
1735642190000|2024-12-31 10:49:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735593270000|2024-12-30 21:14:30|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735642200000|2024-12-31 10:50:00|33.33|33.15|33.32|33.14|33.33|33.15|33.31|33.13|6
1735593280000|2024-12-30 21:14:40|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735642210000|2024-12-31 10:50:10|33.34|33.16|33.32|33.14|33.34|33.16|33.32|33.14|2
1735593290000|2024-12-30 21:14:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735642220000|2024-12-31 10:50:20|33.33|33.15|33.32|33.14|33.33|33.15|33.31|33.13|4
1735593310000|2024-12-30 21:15:10|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735642230000|2024-12-31 10:50:30|33.31|33.13|33.32|33.14|33.32|33.14|33.3|33.12|4
1735593320000|2024-12-30 21:15:20|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735642240000|2024-12-31 10:50:40|33.31|33.13|33.33|33.15|33.33|33.15|33.31|33.13|3
1735593330000|2024-12-30 21:15:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735642260000|2024-12-31 10:51:00|33.34|33.16|33.36|33.18|33.37|33.19|33.33|33.15|8
1735593350000|2024-12-30 21:15:50|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735642290000|2024-12-31 10:51:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735593360000|2024-12-30 21:16:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735642310000|2024-12-31 10:51:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735593370000|2024-12-30 21:16:10|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|3
1735642320000|2024-12-31 10:52:00|33.37|33.19|33.37|33.19|33.38|33.2|33.37|33.19|3
1735593430000|2024-12-30 21:17:10|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735642330000|2024-12-31 10:52:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735593440000|2024-12-30 21:17:20|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|5
1735642340000|2024-12-31 10:52:20|33.34|33.16|33.35|33.17|33.35|33.17|33.33|33.15|4
1735593460000|2024-12-30 21:17:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735642350000|2024-12-31 10:52:30|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735593470000|2024-12-30 21:17:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735642370000|2024-12-31 10:52:50|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|4
1735593480000|2024-12-30 21:18:00|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735642380000|2024-12-31 10:53:00|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735593490000|2024-12-30 21:18:10|34.03|33.85|33.99|33.81|34.03|33.85|33.99|33.81|5
1735642390000|2024-12-31 10:53:10|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735593500000|2024-12-30 21:18:20|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735642410000|2024-12-31 10:53:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735593510000|2024-12-30 21:18:30|33.97|33.79|33.97|33.79|33.98|33.8|33.97|33.79|3
1735642420000|2024-12-31 10:53:40|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735593520000|2024-12-30 21:18:40|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735642430000|2024-12-31 10:53:50|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735593530000|2024-12-30 21:18:50|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735642450000|2024-12-31 10:54:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735593540000|2024-12-30 21:19:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735642460000|2024-12-31 10:54:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735593560000|2024-12-30 21:19:20|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735642470000|2024-12-31 10:54:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735593570000|2024-12-30 21:19:30|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735642480000|2024-12-31 10:54:40|33.34|33.16|33.36|33.18|33.36|33.18|33.34|33.16|3
1735593590000|2024-12-30 21:19:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735642490000|2024-12-31 10:54:50|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735593610000|2024-12-30 21:20:10|33.96|33.78|33.96|33.78|33.97|33.79|33.96|33.78|5
1735642500000|2024-12-31 10:55:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735593620000|2024-12-30 21:20:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735642520000|2024-12-31 10:55:20|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735593630000|2024-12-30 21:20:30|33.94|33.76|33.94|33.76|33.95|33.77|33.93|33.75|5
1735642530000|2024-12-31 10:55:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735593640000|2024-12-30 21:20:40|33.93|33.75|33.95|33.77|33.95|33.77|33.93|33.75|3
1735642550000|2024-12-31 10:55:50|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735593650000|2024-12-30 21:20:50|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735642590000|2024-12-31 10:56:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735593660000|2024-12-30 21:21:00|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735642620000|2024-12-31 10:57:00|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735593670000|2024-12-30 21:21:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735642630000|2024-12-31 10:57:10|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735593690000|2024-12-30 21:21:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735642640000|2024-12-31 10:57:20|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735593700000|2024-12-30 21:21:40|33.96|33.78|33.94|33.76|33.96|33.78|33.94|33.76|3
1735642660000|2024-12-31 10:57:40|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735593710000|2024-12-30 21:21:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735642670000|2024-12-31 10:57:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735593720000|2024-12-30 21:22:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735642680000|2024-12-31 10:58:00|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|4
1735593730000|2024-12-30 21:22:10|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735642690000|2024-12-31 10:58:10|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735593740000|2024-12-30 21:22:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735642700000|2024-12-31 10:58:20|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735593750000|2024-12-30 21:22:30|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735642720000|2024-12-31 10:58:40|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735593770000|2024-12-30 21:22:50|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|3
1735642730000|2024-12-31 10:58:50|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735593780000|2024-12-30 21:23:00|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|5
1735642750000|2024-12-31 10:59:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735593790000|2024-12-30 21:23:10|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735642760000|2024-12-31 10:59:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735593800000|2024-12-30 21:23:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735642790000|2024-12-31 10:59:50|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735593850000|2024-12-30 21:24:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735642800000|2024-12-31 11:00:00|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735593870000|2024-12-30 21:24:30|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735642810000|2024-12-31 11:00:10|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|3
1735593900000|2024-12-30 21:25:00|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735642830000|2024-12-31 11:00:30|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735593910000|2024-12-30 21:25:10|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735642840000|2024-12-31 11:00:40|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735593960000|2024-12-30 21:26:00|33.86|33.68|33.84|33.66|33.86|33.68|33.83|33.65|3
1735642850000|2024-12-31 11:00:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735593970000|2024-12-30 21:26:10|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735642860000|2024-12-31 11:01:00|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735593980000|2024-12-30 21:26:20|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735642870000|2024-12-31 11:01:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735594000000|2024-12-30 21:26:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735642880000|2024-12-31 11:01:20|33.38|33.2|33.35|33.17|33.38|33.2|33.35|33.17|4
1735594010000|2024-12-30 21:26:50|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735642890000|2024-12-31 11:01:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735594020000|2024-12-30 21:27:00|33.82|33.64|33.83|33.65|33.83|33.65|33.82|33.64|2
1735642900000|2024-12-31 11:01:40|33.36|33.18|33.33|33.15|33.36|33.18|33.33|33.15|4
1735594030000|2024-12-30 21:27:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735642910000|2024-12-31 11:01:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735594040000|2024-12-30 21:27:20|33.81|33.63|33.8|33.62|33.81|33.63|33.8|33.62|2
1735642920000|2024-12-31 11:02:00|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735594050000|2024-12-30 21:27:30|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735642930000|2024-12-31 11:02:10|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735594060000|2024-12-30 21:27:40|33.77|33.59|33.74|33.56|33.77|33.59|33.74|33.56|3
1735642940000|2024-12-31 11:02:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735594070000|2024-12-30 21:27:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735642950000|2024-12-31 11:02:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735594080000|2024-12-30 21:28:00|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735642960000|2024-12-31 11:02:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735594090000|2024-12-30 21:28:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735642970000|2024-12-31 11:02:50|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735594110000|2024-12-30 21:28:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735642980000|2024-12-31 11:03:00|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|3
1735594120000|2024-12-30 21:28:40|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735642990000|2024-12-31 11:03:10|33.33|33.15|33.36|33.18|33.36|33.18|33.33|33.15|3
1735594150000|2024-12-30 21:29:10|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735643010000|2024-12-31 11:03:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735594160000|2024-12-30 21:29:20|33.75|33.57|33.75|33.57|33.75|33.57|33.73|33.55|4
1735643040000|2024-12-31 11:04:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735594170000|2024-12-30 21:29:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735643060000|2024-12-31 11:04:20|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735594180000|2024-12-30 21:29:40|33.76|33.58|33.77|33.59|33.78|33.6|33.76|33.58|4
1735643080000|2024-12-31 11:04:40|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735594190000|2024-12-30 21:29:50|33.78|33.6|33.75|33.57|33.78|33.6|33.75|33.57|4
1735643090000|2024-12-31 11:04:50|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735594200000|2024-12-30 21:30:00|33.74|33.56|33.74|33.56|33.75|33.57|33.74|33.56|3
1735643120000|2024-12-31 11:05:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735594210000|2024-12-30 21:30:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735643130000|2024-12-31 11:05:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735594220000|2024-12-30 21:30:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735643140000|2024-12-31 11:05:40|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735594230000|2024-12-30 21:30:30|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735643150000|2024-12-31 11:05:50|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735594240000|2024-12-30 21:30:40|33.69|33.51|33.66|33.48|33.69|33.51|33.66|33.48|3
1735643170000|2024-12-31 11:06:10|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735594250000|2024-12-30 21:30:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735643190000|2024-12-31 11:06:30|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735594260000|2024-12-30 21:31:00|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735643200000|2024-12-31 11:06:40|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735594280000|2024-12-30 21:31:20|33.62|33.44|33.6|33.42|33.62|33.44|33.6|33.42|3
1735643210000|2024-12-31 11:06:50|33.39|33.21|33.39|33.21|33.39|33.21|33.38|33.2|3
1735594290000|2024-12-30 21:31:30|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735643230000|2024-12-31 11:07:10|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735594310000|2024-12-30 21:31:50|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735643240000|2024-12-31 11:07:20|33.41|33.23|33.4|33.22|33.41|33.23|33.39|33.21|3
1735594320000|2024-12-30 21:32:00|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735643250000|2024-12-31 11:07:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735594330000|2024-12-30 21:32:10|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735643270000|2024-12-31 11:07:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735594360000|2024-12-30 21:32:40|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735643280000|2024-12-31 11:08:00|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735594370000|2024-12-30 21:32:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735643290000|2024-12-31 11:08:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735594380000|2024-12-30 21:33:00|33.59|33.41|33.63|33.45|33.63|33.45|33.59|33.41|7
1735643300000|2024-12-31 11:08:20|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735594390000|2024-12-30 21:33:10|33.61|33.43|33.6|33.42|33.62|33.44|33.6|33.42|4
1735643340000|2024-12-31 11:09:00|33.4|33.22|33.38|33.2|33.4|33.22|33.38|33.2|2
1735594400000|2024-12-30 21:33:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735643350000|2024-12-31 11:09:10|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735594410000|2024-12-30 21:33:30|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735643360000|2024-12-31 11:09:20|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735594420000|2024-12-30 21:33:40|33.59|33.41|33.6|33.42|33.6|33.42|33.59|33.41|2
1735643370000|2024-12-31 11:09:30|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|4
1735594440000|2024-12-30 21:34:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735643380000|2024-12-31 11:09:40|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735594450000|2024-12-30 21:34:10|33.63|33.45|33.64|33.46|33.65|33.47|33.63|33.45|4
1735643390000|2024-12-31 11:09:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735594460000|2024-12-30 21:34:20|33.65|33.47|33.62|33.44|33.65|33.47|33.62|33.44|6
1735643400000|2024-12-31 11:10:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735594470000|2024-12-30 21:34:30|33.61|33.43|33.59|33.41|33.61|33.43|33.59|33.41|3
1735643500000|2024-12-31 11:11:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735594480000|2024-12-30 21:34:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735643530000|2024-12-31 11:12:10|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735594490000|2024-12-30 21:34:50|33.59|33.41|33.58|33.4|33.6|33.42|33.57|33.39|6
1735643540000|2024-12-31 11:12:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735594500000|2024-12-30 21:35:00|33.59|33.41|33.58|33.4|33.59|33.41|33.58|33.4|2
1735643550000|2024-12-31 11:12:30|33.39|33.21|33.37|33.19|33.39|33.21|33.37|33.19|3
1735594510000|2024-12-30 21:35:10|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735643560000|2024-12-31 11:12:40|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735594530000|2024-12-30 21:35:30|33.58|33.4|33.57|33.39|33.58|33.4|33.57|33.39|2
1735643600000|2024-12-31 11:13:20|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735594560000|2024-12-30 21:36:00|33.58|33.4|33.58|33.4|33.59|33.41|33.58|33.4|3
1735643610000|2024-12-31 11:13:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735594570000|2024-12-30 21:36:10|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735643620000|2024-12-31 11:13:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735594580000|2024-12-30 21:36:20|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735643630000|2024-12-31 11:13:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735594590000|2024-12-30 21:36:30|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735643660000|2024-12-31 11:14:20|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735594600000|2024-12-30 21:36:40|33.6|33.42|33.58|33.4|33.6|33.42|33.58|33.4|5
1735643680000|2024-12-31 11:14:40|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735594610000|2024-12-30 21:36:50|33.57|33.39|33.54|33.36|33.57|33.39|33.54|33.36|2
1735643690000|2024-12-31 11:14:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735594630000|2024-12-30 21:37:10|33.53|33.35|33.54|33.36|33.54|33.36|33.53|33.35|4
1735643740000|2024-12-31 11:15:40|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735594640000|2024-12-30 21:37:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735643750000|2024-12-31 11:15:50|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735594650000|2024-12-30 21:37:30|33.52|33.34|33.53|33.35|33.53|33.35|33.52|33.34|2
1735643760000|2024-12-31 11:16:00|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735594670000|2024-12-30 21:37:50|33.54|33.36|33.54|33.36|33.55|33.37|33.54|33.36|3
1735643770000|2024-12-31 11:16:10|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735594680000|2024-12-30 21:38:00|33.56|33.38|33.55|33.37|33.57|33.39|33.55|33.37|4
1735643800000|2024-12-31 11:16:40|33.42|33.24|33.42|33.24|33.42|33.24|33.41|33.23|3
1735594690000|2024-12-30 21:38:10|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735643810000|2024-12-31 11:16:50|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735594720000|2024-12-30 21:38:40|33.55|33.37|33.53|33.35|33.55|33.37|33.53|33.35|3
1735643830000|2024-12-31 11:17:10|33.41|33.23|33.39|33.21|33.41|33.23|33.39|33.21|3
1735594760000|2024-12-30 21:39:20|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735643850000|2024-12-31 11:17:30|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735594770000|2024-12-30 21:39:30|33.49|33.31|33.47|33.29|33.49|33.31|33.47|33.29|3
1735643870000|2024-12-31 11:17:50|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735594780000|2024-12-30 21:39:40|33.48|33.3|33.47|33.29|33.48|33.3|33.47|33.29|2
1735643880000|2024-12-31 11:18:00|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735594790000|2024-12-30 21:39:50|33.45|33.27|33.41|33.23|33.45|33.27|33.41|33.23|5
1735643890000|2024-12-31 11:18:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735643900000|2024-12-31 11:18:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735594800000|2024-12-30 21:40:00|33.39|33.21|33.34|33.16|33.39|33.21|33.33|33.15|8
1735643910000|2024-12-31 11:18:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735594810000|2024-12-30 21:40:10|33.33|33.15|33.25|33.07|33.33|33.15|33.25|33.07|9
1735643920000|2024-12-31 11:18:40|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735594820000|2024-12-30 21:40:20|33.26|33.08|33.21|33.03|33.26|33.08|33.21|33.03|11
1735643960000|2024-12-31 11:19:20|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735594830000|2024-12-30 21:40:30|33.2|33.02|33.12|32.94|33.2|33.02|33.11|32.93|14
1735643970000|2024-12-31 11:19:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735594840000|2024-12-30 21:40:40|33.11|32.93|33.03|32.85|33.12|32.94|33.03|32.85|14
1735643980000|2024-12-31 11:19:40|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735594850000|2024-12-30 21:40:50|33.04|32.86|33.24|33.06|33.24|33.06|33.04|32.86|18
1735594860000|2024-12-30 21:41:00|33.23|33.05|33.33|33.15|33.35|33.17|33.23|33.05|21
1735644000000|2024-12-31 11:20:00|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|4
1735594870000|2024-12-30 21:41:10|33.34|33.16|33.3|33.12|33.34|33.16|33.28|33.1|14
1735644020000|2024-12-31 11:20:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735594880000|2024-12-30 21:41:20|33.32|33.14|33.28|33.1|33.32|33.14|33.27|33.09|11
1735644030000|2024-12-31 11:20:30|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735594890000|2024-12-30 21:41:30|33.27|33.09|33.32|33.14|33.33|33.15|33.27|33.09|15
1735644040000|2024-12-31 11:20:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735594900000|2024-12-30 21:41:40|33.31|33.13|33.3|33.12|33.31|33.13|33.29|33.11|4
1735644060000|2024-12-31 11:21:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735594910000|2024-12-30 21:41:50|33.28|33.1|33.3|33.12|33.3|33.12|33.28|33.1|5
1735644070000|2024-12-31 11:21:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735594920000|2024-12-30 21:42:00|33.29|33.11|33.24|33.06|33.3|33.12|33.24|33.06|10
1735644080000|2024-12-31 11:21:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735594930000|2024-12-30 21:42:10|33.25|33.07|33.18|33|33.25|33.07|33.18|33|10
1735644090000|2024-12-31 11:21:30|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735594940000|2024-12-30 21:42:20|33.19|33.01|33.11|32.93|33.19|33.01|33.08|32.9|13
1735644120000|2024-12-31 11:22:00|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735594950000|2024-12-30 21:42:30|33.1|32.92|33.16|32.98|33.16|32.98|33.06|32.88|15
1735644130000|2024-12-31 11:22:10|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735594960000|2024-12-30 21:42:40|33.17|32.99|33.22|33.04|33.22|33.04|33.17|32.99|7
1735644140000|2024-12-31 11:22:20|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735644180000|2024-12-31 11:23:00|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735594970000|2024-12-30 21:42:50|33.23|33.05|33.25|33.07|33.26|33.08|33.23|33.05|11
1735644190000|2024-12-31 11:23:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735594980000|2024-12-30 21:43:00|33.23|33.05|33.22|33.04|33.23|33.05|33.2|33.02|7
1735644200000|2024-12-31 11:23:20|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735594990000|2024-12-30 21:43:10|33.21|33.03|33.28|33.1|33.28|33.1|33.21|33.03|10
1735644210000|2024-12-31 11:23:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735595000000|2024-12-30 21:43:20|33.26|33.08|33.23|33.05|33.26|33.08|33.22|33.04|9
1735644220000|2024-12-31 11:23:40|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735595010000|2024-12-30 21:43:30|33.24|33.06|33.23|33.05|33.27|33.09|33.23|33.05|9
1735644250000|2024-12-31 11:24:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735595020000|2024-12-30 21:43:40|33.22|33.04|33.24|33.06|33.24|33.06|33.2|33.02|7
1735644260000|2024-12-31 11:24:20|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|4
1735595030000|2024-12-30 21:43:50|33.25|33.07|33.28|33.1|33.29|33.11|33.25|33.07|8
1735644270000|2024-12-31 11:24:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735595040000|2024-12-30 21:44:00|33.27|33.09|33.25|33.07|33.28|33.1|33.24|33.06|6
1735644280000|2024-12-31 11:24:40|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735595050000|2024-12-30 21:44:10|33.26|33.08|33.26|33.08|33.28|33.1|33.25|33.07|9
1735644290000|2024-12-31 11:24:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735595060000|2024-12-30 21:44:20|33.27|33.09|33.25|33.07|33.27|33.09|33.25|33.07|3
1735644300000|2024-12-31 11:25:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735595070000|2024-12-30 21:44:30|33.23|33.05|33.23|33.05|33.24|33.06|33.22|33.04|7
1735644310000|2024-12-31 11:25:10|33.36|33.18|33.34|33.16|33.36|33.18|33.34|33.16|3
1735595080000|2024-12-30 21:44:40|33.22|33.04|33.22|33.04|33.23|33.05|33.2|33.02|7
1735644320000|2024-12-31 11:25:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735595090000|2024-12-30 21:44:50|33.23|33.05|33.24|33.06|33.25|33.07|33.23|33.05|6
1735644330000|2024-12-31 11:25:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735644350000|2024-12-31 11:25:50|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735595100000|2024-12-30 21:45:00|33.23|33.05|33.21|33.03|33.23|33.05|33.21|33.03|3
1735644360000|2024-12-31 11:26:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735595110000|2024-12-30 21:45:10|33.2|33.02|33.15|32.97|33.21|33.03|33.12|32.94|11
1735644370000|2024-12-31 11:26:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735595120000|2024-12-30 21:45:20|33.14|32.96|33.1|32.92|33.14|32.96|33.1|32.92|5
1735644380000|2024-12-31 11:26:20|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735595130000|2024-12-30 21:45:30|33.11|32.93|33.09|32.91|33.12|32.94|33.09|32.91|7
1735644390000|2024-12-31 11:26:30|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735595140000|2024-12-30 21:45:40|33.1|32.92|33.1|32.92|33.1|32.92|33.08|32.9|5
1735644400000|2024-12-31 11:26:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|4
1735595150000|2024-12-30 21:45:50|33.08|32.9|33.07|32.89|33.08|32.9|33.04|32.86|10
1735644410000|2024-12-31 11:26:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735595160000|2024-12-30 21:46:00|33.06|32.88|33.05|32.87|33.06|32.88|33.03|32.85|8
1735644420000|2024-12-31 11:27:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735595170000|2024-12-30 21:46:10|33.04|32.86|33.07|32.89|33.07|32.89|33.03|32.85|7
1735644430000|2024-12-31 11:27:10|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735595180000|2024-12-30 21:46:20|33.08|32.9|33.12|32.94|33.12|32.94|33.08|32.9|10
1735644440000|2024-12-31 11:27:20|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735595190000|2024-12-30 21:46:30|33.11|32.93|33.05|32.87|33.11|32.93|33.04|32.86|10
1735644450000|2024-12-31 11:27:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735595200000|2024-12-30 21:46:40|33.06|32.88|33.12|32.94|33.12|32.94|33.06|32.88|7
1735644460000|2024-12-31 11:27:40|33.29|33.11|33.29|33.11|33.3|33.12|33.29|33.11|3
1735595210000|2024-12-30 21:46:50|33.13|32.95|33.17|32.99|33.2|33.02|33.13|32.95|10
1735644470000|2024-12-31 11:27:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735595220000|2024-12-30 21:47:00|33.18|33|33.2|33.02|33.21|33.03|33.18|33|6
1735644480000|2024-12-31 11:28:00|33.31|33.13|33.32|33.14|33.32|33.14|33.3|33.12|3
1735595230000|2024-12-30 21:47:10|33.21|33.03|33.21|33.03|33.22|33.04|33.21|33.03|3
1735644490000|2024-12-31 11:28:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735595240000|2024-12-30 21:47:20|33.22|33.04|33.25|33.07|33.25|33.07|33.22|33.04|4
1735644560000|2024-12-31 11:29:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735595250000|2024-12-30 21:47:30|33.28|33.1|33.25|33.07|33.3|33.12|33.25|33.07|8
1735644570000|2024-12-31 11:29:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|4
1735595260000|2024-12-30 21:47:40|33.26|33.08|33.3|33.12|33.3|33.12|33.26|33.08|4
1735644580000|2024-12-31 11:29:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735595270000|2024-12-30 21:47:50|33.31|33.13|33.27|33.09|33.32|33.14|33.27|33.09|5
1735644590000|2024-12-31 11:29:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735595280000|2024-12-30 21:48:00|33.26|33.08|33.25|33.07|33.26|33.08|33.24|33.06|4
1735644610000|2024-12-31 11:30:10|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735595290000|2024-12-30 21:48:10|33.26|33.08|33.29|33.11|33.29|33.11|33.26|33.08|2
1735644620000|2024-12-31 11:30:20|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735595300000|2024-12-30 21:48:20|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735644630000|2024-12-31 11:30:30|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735595310000|2024-12-30 21:48:30|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|4
1735644640000|2024-12-31 11:30:40|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735595320000|2024-12-30 21:48:40|33.28|33.1|33.25|33.07|33.28|33.1|33.24|33.06|8
1735644650000|2024-12-31 11:30:50|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|4
1735595330000|2024-12-30 21:48:50|33.24|33.06|33.2|33.02|33.24|33.06|33.2|33.02|4
1735644660000|2024-12-31 11:31:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735595340000|2024-12-30 21:49:00|33.19|33.01|33.19|33.01|33.2|33.02|33.16|32.98|10
1735644670000|2024-12-31 11:31:10|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735595350000|2024-12-30 21:49:10|33.2|33.02|33.2|33.02|33.2|33.02|33.17|32.99|6
1735644680000|2024-12-31 11:31:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735595360000|2024-12-30 21:49:20|33.19|33.01|33.19|33.01|33.2|33.02|33.18|33|5
1735644690000|2024-12-31 11:31:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735595380000|2024-12-30 21:49:40|33.18|33|33.15|32.97|33.18|33|33.15|32.97|4
1735644700000|2024-12-31 11:31:40|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735595390000|2024-12-30 21:49:50|33.14|32.96|33.15|32.97|33.16|32.98|33.14|32.96|6
1735644710000|2024-12-31 11:31:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735644720000|2024-12-31 11:32:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735595400000|2024-12-30 21:50:00|33.14|32.96|33.07|32.89|33.14|32.96|33.07|32.89|8
1735644740000|2024-12-31 11:32:20|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735595410000|2024-12-30 21:50:10|33.09|32.91|33.1|32.92|33.1|32.92|33.07|32.89|6
1735644750000|2024-12-31 11:32:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735595420000|2024-12-30 21:50:20|33.12|32.94|33.14|32.96|33.15|32.97|33.12|32.94|8
1735644760000|2024-12-31 11:32:40|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735595430000|2024-12-30 21:50:30|33.13|32.95|33.12|32.94|33.15|32.97|33.1|32.92|11
1735644780000|2024-12-31 11:33:00|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735595440000|2024-12-30 21:50:40|33.13|32.95|33.16|32.98|33.16|32.98|33.13|32.95|6
1735644790000|2024-12-31 11:33:10|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735595450000|2024-12-30 21:50:50|33.17|32.99|33.18|33|33.19|33.01|33.16|32.98|6
1735644800000|2024-12-31 11:33:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735595460000|2024-12-30 21:51:00|33.17|32.99|33.15|32.97|33.19|33.01|33.15|32.97|9
1735644810000|2024-12-31 11:33:30|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735595470000|2024-12-30 21:51:10|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735644830000|2024-12-31 11:33:50|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735595490000|2024-12-30 21:51:30|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735644840000|2024-12-31 11:34:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735595500000|2024-12-30 21:51:40|33.15|32.97|33.1|32.92|33.15|32.97|33.1|32.92|5
1735644850000|2024-12-31 11:34:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735595510000|2024-12-30 21:51:50|33.09|32.91|33.09|32.91|33.1|32.92|33.08|32.9|6
1735644880000|2024-12-31 11:34:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735595520000|2024-12-30 21:52:00|33.08|32.9|33.06|32.88|33.08|32.9|33.05|32.87|7
1735644890000|2024-12-31 11:34:50|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735595530000|2024-12-30 21:52:10|33.07|32.89|33.07|32.89|33.07|32.89|33.06|32.88|3
1735644900000|2024-12-31 11:35:00|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735595540000|2024-12-30 21:52:20|33.08|32.9|33.07|32.89|33.09|32.91|33.07|32.89|4
1735644910000|2024-12-31 11:35:10|33.29|33.11|33.31|33.13|33.31|33.13|33.29|33.11|3
1735595550000|2024-12-30 21:52:30|33.06|32.88|33.04|32.86|33.06|32.88|33.04|32.86|5
1735644930000|2024-12-31 11:35:30|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735595560000|2024-12-30 21:52:40|33.05|32.87|33.05|32.87|33.07|32.89|33.05|32.87|5
1735644940000|2024-12-31 11:35:40|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|4
1735595570000|2024-12-30 21:52:50|33.06|32.88|33.06|32.88|33.06|32.88|33.04|32.86|7
1735644960000|2024-12-31 11:36:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735595580000|2024-12-30 21:53:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|8
1735644970000|2024-12-31 11:36:10|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735595590000|2024-12-30 21:53:10|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735644990000|2024-12-31 11:36:30|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|3
1735595600000|2024-12-30 21:53:20|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735645000000|2024-12-31 11:36:40|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735595610000|2024-12-30 21:53:30|33.05|32.87|33.04|32.86|33.06|32.88|33.04|32.86|4
1735645010000|2024-12-31 11:36:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735595620000|2024-12-30 21:53:40|33.05|32.87|33.08|32.9|33.08|32.9|33.05|32.87|5
1735645020000|2024-12-31 11:37:00|33.29|33.11|33.26|33.08|33.29|33.11|33.26|33.08|4
1735595630000|2024-12-30 21:53:50|33.09|32.91|33.07|32.89|33.09|32.91|33.07|32.89|3
1735645030000|2024-12-31 11:37:10|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735595640000|2024-12-30 21:54:00|33.06|32.88|33.03|32.85|33.06|32.88|33.03|32.85|3
1735645050000|2024-12-31 11:37:30|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735595650000|2024-12-30 21:54:10|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735645060000|2024-12-31 11:37:40|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735595660000|2024-12-30 21:54:20|33.02|32.84|33.02|32.84|33.03|32.85|33.02|32.84|3
1735645070000|2024-12-31 11:37:50|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735595680000|2024-12-30 21:54:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735645080000|2024-12-31 11:38:00|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735595690000|2024-12-30 21:54:50|33.02|32.84|33.01|32.83|33.03|32.85|33.01|32.83|6
1735645120000|2024-12-31 11:38:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735595710000|2024-12-30 21:55:10|33.02|32.84|33.02|32.84|33.03|32.85|33.02|32.84|3
1735645130000|2024-12-31 11:38:50|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735595720000|2024-12-30 21:55:20|33.03|32.85|33.01|32.83|33.03|32.85|33.01|32.83|3
1735645140000|2024-12-31 11:39:00|33.29|33.11|33.28|33.1|33.3|33.12|33.28|33.1|8
1735595730000|2024-12-30 21:55:30|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735645170000|2024-12-31 11:39:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735595740000|2024-12-30 21:55:40|33.03|32.85|33.08|32.9|33.08|32.9|33.03|32.85|7
1735645190000|2024-12-31 11:39:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735595750000|2024-12-30 21:55:50|33.07|32.89|33.02|32.84|33.07|32.89|33.02|32.84|6
1735645200000|2024-12-31 11:40:00|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|7
1735595760000|2024-12-30 21:56:00|33.01|32.83|33|32.82|33.01|32.83|33|32.82|2
1735645210000|2024-12-31 11:40:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735595770000|2024-12-30 21:56:10|32.99|32.81|32.98|32.8|32.99|32.81|32.96|32.78|10
1735645220000|2024-12-31 11:40:20|33.33|33.15|33.31|33.13|33.33|33.15|33.31|33.13|3
1735595780000|2024-12-30 21:56:20|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735645230000|2024-12-31 11:40:30|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735595790000|2024-12-30 21:56:30|33|32.82|33.03|32.85|33.03|32.85|33|32.82|4
1735645240000|2024-12-31 11:40:40|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735595800000|2024-12-30 21:56:40|33.02|32.84|33.09|32.91|33.09|32.91|33.02|32.84|7
1735645260000|2024-12-31 11:41:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735595810000|2024-12-30 21:56:50|33.1|32.92|33.06|32.88|33.13|32.95|33.06|32.88|12
1735645270000|2024-12-31 11:41:10|33.34|33.16|33.34|33.16|33.36|33.18|33.34|33.16|7
1735595820000|2024-12-30 21:57:00|33.07|32.89|33.14|32.96|33.14|32.96|33.06|32.88|11
1735645290000|2024-12-31 11:41:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735595830000|2024-12-30 21:57:10|33.13|32.95|33.12|32.94|33.13|32.95|33.11|32.93|8
1735645320000|2024-12-31 11:42:00|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735595840000|2024-12-30 21:57:20|33.11|32.93|33.09|32.91|33.12|32.94|33.09|32.91|5
1735645330000|2024-12-31 11:42:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735595850000|2024-12-30 21:57:30|33.08|32.9|33.08|32.9|33.08|32.9|33.07|32.89|3
1735645350000|2024-12-31 11:42:30|33.4|33.22|33.4|33.22|33.41|33.23|33.4|33.22|3
1735595860000|2024-12-30 21:57:40|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735645360000|2024-12-31 11:42:40|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735595870000|2024-12-30 21:57:50|33.1|32.92|33.11|32.93|33.12|32.94|33.1|32.92|4
1735645370000|2024-12-31 11:42:50|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735595880000|2024-12-30 21:58:00|33.12|32.94|33.13|32.95|33.16|32.98|33.12|32.94|9
1735645400000|2024-12-31 11:43:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735595890000|2024-12-30 21:58:10|33.12|32.94|33.09|32.91|33.12|32.94|33.09|32.91|6
1735645420000|2024-12-31 11:43:40|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735595900000|2024-12-30 21:58:20|33.1|32.92|33.11|32.93|33.13|32.95|33.1|32.92|4
1735645430000|2024-12-31 11:43:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735595910000|2024-12-30 21:58:30|33.12|32.94|33.16|32.98|33.16|32.98|33.12|32.94|5
1735645450000|2024-12-31 11:44:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735595920000|2024-12-30 21:58:40|33.17|32.99|33.17|32.99|33.19|33.01|33.16|32.98|9
1735645460000|2024-12-31 11:44:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735595930000|2024-12-30 21:58:50|33.18|33|33.16|32.98|33.18|33|33.16|32.98|5
1735645510000|2024-12-31 11:45:10|33.37|33.19|33.36|33.18|33.37|33.19|33.35|33.17|4
1735595940000|2024-12-30 21:59:00|33.15|32.97|33.15|32.97|33.17|32.99|33.15|32.97|5
1735645540000|2024-12-31 11:45:40|33.37|33.19|33.36|33.18|33.38|33.2|33.36|33.18|4
1735595950000|2024-12-30 21:59:10|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|2
1735645560000|2024-12-31 11:46:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735595960000|2024-12-30 21:59:20|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735645570000|2024-12-31 11:46:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735595970000|2024-12-30 21:59:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735645580000|2024-12-31 11:46:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735595980000|2024-12-30 21:59:40|33.08|32.9|33.04|32.86|33.08|32.9|33.04|32.86|4
1735645590000|2024-12-31 11:46:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735595990000|2024-12-30 21:59:50|33.03|32.85|33.02|32.84|33.03|32.85|33|32.82|6
1735645600000|2024-12-31 11:46:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735645610000|2024-12-31 11:46:50|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735596000000|2024-12-30 22:00:00|33.01|32.83|33.05|32.87|33.05|32.87|33|32.82|8
1735645620000|2024-12-31 11:47:00|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735596010000|2024-12-30 22:00:10|33.06|32.88|33.02|32.84|33.06|32.88|33.02|32.84|4
1735645630000|2024-12-31 11:47:10|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735596020000|2024-12-30 22:00:20|33.03|32.85|33.04|32.86|33.04|32.86|33.02|32.84|6
1735645640000|2024-12-31 11:47:20|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735596030000|2024-12-30 22:00:30|33.06|32.88|33.08|32.9|33.09|32.91|33.06|32.88|7
1735645650000|2024-12-31 11:47:30|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735596040000|2024-12-30 22:00:40|33.07|32.89|33.02|32.84|33.07|32.89|33.02|32.84|10
1735645670000|2024-12-31 11:47:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735596050000|2024-12-30 22:00:50|33.01|32.83|33.05|32.87|33.05|32.87|33.01|32.83|4
1735645680000|2024-12-31 11:48:00|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|7
1735596060000|2024-12-30 22:01:00|33.04|32.86|33.04|32.86|33.05|32.87|33.04|32.86|5
1735645700000|2024-12-31 11:48:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735596070000|2024-12-30 22:01:10|33.05|32.87|33.03|32.85|33.05|32.87|33.03|32.85|3
1735645720000|2024-12-31 11:48:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735596080000|2024-12-30 22:01:20|33.04|32.86|33.08|32.9|33.08|32.9|33.04|32.86|5
1735645760000|2024-12-31 11:49:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735596090000|2024-12-30 22:01:30|33.09|32.91|33.08|32.9|33.09|32.91|33.06|32.88|6
1735645770000|2024-12-31 11:49:30|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735596100000|2024-12-30 22:01:40|33.07|32.89|33.08|32.9|33.08|32.9|33.06|32.88|6
1735645800000|2024-12-31 11:50:00|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735596110000|2024-12-30 22:01:50|33.07|32.89|33.06|32.88|33.09|32.91|33.06|32.88|6
1735645810000|2024-12-31 11:50:10|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735596120000|2024-12-30 22:02:00|33.05|32.87|33.03|32.85|33.05|32.87|33.03|32.85|9
1735645820000|2024-12-31 11:50:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735596130000|2024-12-30 22:02:10|33.04|32.86|33.05|32.87|33.05|32.87|33.03|32.85|6
1735645830000|2024-12-31 11:50:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735596140000|2024-12-30 22:02:20|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735645840000|2024-12-31 11:50:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735596150000|2024-12-30 22:02:30|33.04|32.86|33.02|32.84|33.04|32.86|33.02|32.84|3
1735645850000|2024-12-31 11:50:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735596160000|2024-12-30 22:02:40|33.01|32.83|33.05|32.87|33.05|32.87|32.99|32.81|8
1735645870000|2024-12-31 11:51:10|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735596170000|2024-12-30 22:02:50|33.03|32.85|33.01|32.83|33.03|32.85|33.01|32.83|3
1735645900000|2024-12-31 11:51:40|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735596180000|2024-12-30 22:03:00|33|32.82|33|32.82|33|32.82|33|32.82|1
1735645910000|2024-12-31 11:51:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735596190000|2024-12-30 22:03:10|33.01|32.83|33.04|32.86|33.06|32.88|33.01|32.83|9
1735645920000|2024-12-31 11:52:00|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735596200000|2024-12-30 22:03:20|33.05|32.87|33.07|32.89|33.07|32.89|33.04|32.86|9
1735645970000|2024-12-31 11:52:50|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735596210000|2024-12-30 22:03:30|33.08|32.9|33.07|32.89|33.08|32.9|33.04|32.86|7
1735646000000|2024-12-31 11:53:20|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735596220000|2024-12-30 22:03:40|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735646040000|2024-12-31 11:54:00|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735596230000|2024-12-30 22:03:50|33.07|32.89|33.08|32.9|33.09|32.91|33.07|32.89|4
1735646060000|2024-12-31 11:54:20|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735596240000|2024-12-30 22:04:00|33.09|32.91|33.07|32.89|33.1|32.92|33.07|32.89|5
1735646070000|2024-12-31 11:54:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735596250000|2024-12-30 22:04:10|33.05|32.87|33.07|32.89|33.08|32.9|33.05|32.87|8
1735646100000|2024-12-31 11:55:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735596260000|2024-12-30 22:04:20|33.09|32.91|33.11|32.93|33.12|32.94|33.09|32.91|5
1735646110000|2024-12-31 11:55:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735596270000|2024-12-30 22:04:30|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735646120000|2024-12-31 11:55:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735596280000|2024-12-30 22:04:40|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735646130000|2024-12-31 11:55:30|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735596290000|2024-12-30 22:04:50|33.17|32.99|33.13|32.95|33.17|32.99|33.13|32.95|5
1735646140000|2024-12-31 11:55:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735596300000|2024-12-30 22:05:00|33.14|32.96|33.18|33|33.18|33|33.14|32.96|13
1735646150000|2024-12-31 11:55:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735596310000|2024-12-30 22:05:10|33.2|33.02|33.22|33.04|33.23|33.05|33.2|33.02|5
1735646170000|2024-12-31 11:56:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735596320000|2024-12-30 22:05:20|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735646230000|2024-12-31 11:57:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|4
1735596330000|2024-12-30 22:05:30|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|3
1735646260000|2024-12-31 11:57:40|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735596350000|2024-12-30 22:05:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735646300000|2024-12-31 11:58:20|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735596360000|2024-12-30 22:06:00|33.24|33.06|33.17|32.99|33.24|33.06|33.17|32.99|8
1735646310000|2024-12-31 11:58:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735596370000|2024-12-30 22:06:10|33.16|32.98|33.15|32.97|33.17|32.99|33.15|32.97|6
1735646320000|2024-12-31 11:58:40|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735596380000|2024-12-30 22:06:20|33.16|32.98|33.2|33.02|33.2|33.02|33.15|32.97|5
1735646330000|2024-12-31 11:58:50|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|3
1735596390000|2024-12-30 22:06:30|33.19|33.01|33.19|33.01|33.2|33.02|33.18|33|5
1735646360000|2024-12-31 11:59:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735596400000|2024-12-30 22:06:40|33.2|33.02|33.23|33.05|33.24|33.06|33.2|33.02|7
1735646380000|2024-12-31 11:59:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735596410000|2024-12-30 22:06:50|33.24|33.06|33.26|33.08|33.29|33.11|33.24|33.06|11
1735646400000|2024-12-31 12:00:00|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735596420000|2024-12-30 22:07:00|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|4
1735646430000|2024-12-31 12:00:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735596430000|2024-12-30 22:07:10|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735646440000|2024-12-31 12:00:40|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735596440000|2024-12-30 22:07:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735646450000|2024-12-31 12:00:50|33.29|33.11|33.29|33.11|33.29|33.11|33.28|33.1|5
1735596450000|2024-12-30 22:07:30|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735646460000|2024-12-31 12:01:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735596460000|2024-12-30 22:07:40|33.29|33.11|33.31|33.13|33.32|33.14|33.29|33.11|5
1735646470000|2024-12-31 12:01:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735596470000|2024-12-30 22:07:50|33.32|33.14|33.31|33.13|33.33|33.15|33.31|33.13|4
1735646480000|2024-12-31 12:01:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735596480000|2024-12-30 22:08:00|33.32|33.14|33.33|33.15|33.34|33.16|33.31|33.13|6
1735646490000|2024-12-31 12:01:30|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735596490000|2024-12-30 22:08:10|33.32|33.14|33.29|33.11|33.32|33.14|33.29|33.11|4
1735646500000|2024-12-31 12:01:40|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735596500000|2024-12-30 22:08:20|33.28|33.1|33.26|33.08|33.28|33.1|33.26|33.08|3
1735646510000|2024-12-31 12:01:50|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735596510000|2024-12-30 22:08:30|33.25|33.07|33.25|33.07|33.25|33.07|33.24|33.06|3
1735646520000|2024-12-31 12:02:00|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735596520000|2024-12-30 22:08:40|33.24|33.06|33.24|33.06|33.25|33.07|33.24|33.06|3
1735646530000|2024-12-31 12:02:10|33.37|33.19|33.34|33.16|33.37|33.19|33.34|33.16|4
1735596530000|2024-12-30 22:08:50|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735646550000|2024-12-31 12:02:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735596540000|2024-12-30 22:09:00|33.25|33.07|33.23|33.05|33.25|33.07|33.23|33.05|3
1735646560000|2024-12-31 12:02:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735596560000|2024-12-30 22:09:20|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735646570000|2024-12-31 12:02:50|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735596580000|2024-12-30 22:09:40|33.24|33.06|33.26|33.08|33.27|33.09|33.23|33.05|5
1735646590000|2024-12-31 12:03:10|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735596590000|2024-12-30 22:09:50|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735646610000|2024-12-31 12:03:30|33.34|33.16|33.36|33.18|33.36|33.18|33.34|33.16|2
1735596600000|2024-12-30 22:10:00|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735646620000|2024-12-31 12:03:40|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735646630000|2024-12-31 12:03:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735596610000|2024-12-30 22:10:10|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735646650000|2024-12-31 12:04:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735596620000|2024-12-30 22:10:20|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|3
1735646660000|2024-12-31 12:04:20|33.38|33.2|33.39|33.21|33.39|33.21|33.37|33.19|4
1735596630000|2024-12-30 22:10:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735646690000|2024-12-31 12:04:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735596640000|2024-12-30 22:10:40|33.32|33.14|33.34|33.16|33.35|33.17|33.32|33.14|5
1735596650000|2024-12-30 22:10:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735646700000|2024-12-31 12:05:00|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735596660000|2024-12-30 22:11:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735646720000|2024-12-31 12:05:20|33.39|33.21|33.4|33.22|33.4|33.22|33.39|33.21|2
1735596670000|2024-12-30 22:11:10|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735646730000|2024-12-31 12:05:30|33.39|33.21|33.4|33.22|33.4|33.22|33.39|33.21|2
1735596680000|2024-12-30 22:11:20|33.35|33.17|33.3|33.12|33.35|33.17|33.3|33.12|6
1735646740000|2024-12-31 12:05:40|33.41|33.23|33.42|33.24|33.43|33.25|33.41|33.23|4
1735596690000|2024-12-30 22:11:30|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735646750000|2024-12-31 12:05:50|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735596700000|2024-12-30 22:11:40|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735646760000|2024-12-31 12:06:00|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735596710000|2024-12-30 22:11:50|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735646770000|2024-12-31 12:06:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735596720000|2024-12-30 22:12:00|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|4
1735646790000|2024-12-31 12:06:30|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735596740000|2024-12-30 22:12:20|33.28|33.1|33.29|33.11|33.3|33.12|33.28|33.1|8
1735646800000|2024-12-31 12:06:40|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|4
1735596750000|2024-12-30 22:12:30|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735646810000|2024-12-31 12:06:50|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735596760000|2024-12-30 22:12:40|33.3|33.12|33.28|33.1|33.3|33.12|33.27|33.09|5
1735646820000|2024-12-31 12:07:00|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735596770000|2024-12-30 22:12:50|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735646840000|2024-12-31 12:07:20|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735596780000|2024-12-30 22:13:00|33.28|33.1|33.27|33.09|33.3|33.12|33.27|33.09|6
1735646850000|2024-12-31 12:07:30|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735596790000|2024-12-30 22:13:10|33.28|33.1|33.3|33.12|33.31|33.13|33.27|33.09|7
1735646860000|2024-12-31 12:07:40|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735596810000|2024-12-30 22:13:30|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|4
1735646870000|2024-12-31 12:07:50|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735596820000|2024-12-30 22:13:40|33.29|33.11|33.28|33.1|33.29|33.11|33.27|33.09|4
1735646910000|2024-12-31 12:08:30|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735596840000|2024-12-30 22:14:00|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735646930000|2024-12-31 12:08:50|33.46|33.28|33.47|33.29|33.47|33.29|33.46|33.28|2
1735596850000|2024-12-30 22:14:10|33.3|33.12|33.32|33.14|33.32|33.14|33.3|33.12|5
1735646940000|2024-12-31 12:09:00|33.48|33.3|33.48|33.3|33.48|33.3|33.47|33.29|3
1735596860000|2024-12-30 22:14:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735646950000|2024-12-31 12:09:10|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|3
1735596870000|2024-12-30 22:14:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|6
1735646960000|2024-12-31 12:09:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735596880000|2024-12-30 22:14:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646970000|2024-12-31 12:09:30|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735596890000|2024-12-30 22:14:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646980000|2024-12-31 12:09:40|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735646990000|2024-12-31 12:09:50|33.55|33.37|33.54|33.36|33.55|33.37|33.54|33.36|2
1735596900000|2024-12-30 22:15:00|33.3|33.12|33.3|33.12|33.31|33.13|33.3|33.12|3
1735596910000|2024-12-30 22:15:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735647000000|2024-12-31 12:10:00|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735596920000|2024-12-30 22:15:20|33.33|33.15|33.36|33.18|33.36|33.18|33.33|33.15|4
1735647020000|2024-12-31 12:10:20|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735596950000|2024-12-30 22:15:50|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735647030000|2024-12-31 12:10:30|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735596970000|2024-12-30 22:16:10|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|4
1735647050000|2024-12-31 12:10:50|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735596980000|2024-12-30 22:16:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735647060000|2024-12-31 12:11:00|33.54|33.36|33.54|33.36|33.54|33.36|33.53|33.35|3
1735596990000|2024-12-30 22:16:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735647070000|2024-12-31 12:11:10|33.53|33.35|33.54|33.36|33.55|33.37|33.53|33.35|4
1735597000000|2024-12-30 22:16:40|33.36|33.18|33.32|33.14|33.36|33.18|33.32|33.14|4
1735647080000|2024-12-31 12:11:20|33.53|33.35|33.5|33.32|33.53|33.35|33.5|33.32|8
1735597010000|2024-12-30 22:16:50|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735647090000|2024-12-31 12:11:30|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735597030000|2024-12-30 22:17:10|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|4
1735647100000|2024-12-31 12:11:40|33.52|33.34|33.52|33.34|33.52|33.34|33.51|33.33|3
1735597040000|2024-12-30 22:17:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735647110000|2024-12-31 12:11:50|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|4
1735597050000|2024-12-30 22:17:30|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735647120000|2024-12-31 12:12:00|33.51|33.33|33.48|33.3|33.51|33.33|33.48|33.3|4
1735597060000|2024-12-30 22:17:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735647130000|2024-12-31 12:12:10|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735597070000|2024-12-30 22:17:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735647140000|2024-12-31 12:12:20|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735597080000|2024-12-30 22:18:00|33.32|33.14|33.34|33.16|33.34|33.16|33.32|33.14|4
1735647150000|2024-12-31 12:12:30|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735597090000|2024-12-30 22:18:10|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735647160000|2024-12-31 12:12:40|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735597100000|2024-12-30 22:18:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735647200000|2024-12-31 12:13:20|33.42|33.24|33.42|33.24|33.42|33.24|33.41|33.23|3
1735597110000|2024-12-30 22:18:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735647210000|2024-12-31 12:13:30|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735597120000|2024-12-30 22:18:40|33.36|33.18|33.34|33.16|33.36|33.18|33.34|33.16|3
1735647220000|2024-12-31 12:13:40|33.41|33.23|33.41|33.23|33.41|33.23|33.4|33.22|3
1735597130000|2024-12-30 22:18:50|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735647230000|2024-12-31 12:13:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735597140000|2024-12-30 22:19:00|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735647240000|2024-12-31 12:14:00|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735597150000|2024-12-30 22:19:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735647250000|2024-12-31 12:14:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735597170000|2024-12-30 22:19:30|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735647280000|2024-12-31 12:14:40|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|4
1735597180000|2024-12-30 22:19:40|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|3
1735647300000|2024-12-31 12:15:00|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735597200000|2024-12-30 22:20:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735647340000|2024-12-31 12:15:40|33.4|33.22|33.42|33.24|33.42|33.24|33.4|33.22|3
1735597210000|2024-12-30 22:20:10|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735647350000|2024-12-31 12:15:50|33.41|33.23|33.41|33.23|33.42|33.24|33.41|33.23|5
1735597220000|2024-12-30 22:20:20|33.22|33.04|33.19|33.01|33.22|33.04|33.19|33.01|4
1735647360000|2024-12-31 12:16:00|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735597230000|2024-12-30 22:20:30|33.2|33.02|33.18|33|33.2|33.02|33.18|33|3
1735647370000|2024-12-31 12:16:10|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735597240000|2024-12-30 22:20:40|33.17|32.99|33.17|32.99|33.18|33|33.17|32.99|5
1735647380000|2024-12-31 12:16:20|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735597250000|2024-12-30 22:20:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735647390000|2024-12-31 12:16:30|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735597270000|2024-12-30 22:21:10|33.2|33.02|33.18|33|33.2|33.02|33.18|33|2
1735647400000|2024-12-31 12:16:40|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|2
1735597280000|2024-12-30 22:21:20|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|5
1735647410000|2024-12-31 12:16:50|33.47|33.29|33.45|33.27|33.47|33.29|33.45|33.27|3
1735597290000|2024-12-30 22:21:30|33.21|33.03|33.19|33.01|33.21|33.03|33.19|33.01|3
1735647420000|2024-12-31 12:17:00|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735597300000|2024-12-30 22:21:40|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735647430000|2024-12-31 12:17:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735597310000|2024-12-30 22:21:50|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735647440000|2024-12-31 12:17:20|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735597320000|2024-12-30 22:22:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735647450000|2024-12-31 12:17:30|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735597330000|2024-12-30 22:22:10|33.17|32.99|33.17|32.99|33.19|33.01|33.17|32.99|3
1735647470000|2024-12-31 12:17:50|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|4
1735597340000|2024-12-30 22:22:20|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735647480000|2024-12-31 12:18:00|33.47|33.29|33.47|33.29|33.47|33.29|33.46|33.28|3
1735597350000|2024-12-30 22:22:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735647500000|2024-12-31 12:18:20|33.46|33.28|33.49|33.31|33.49|33.31|33.46|33.28|4
1735597360000|2024-12-30 22:22:40|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735647510000|2024-12-31 12:18:30|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735597370000|2024-12-30 22:22:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735647520000|2024-12-31 12:18:40|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|4
1735597380000|2024-12-30 22:23:00|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|4
1735647530000|2024-12-31 12:18:50|33.49|33.31|33.5|33.32|33.5|33.32|33.49|33.31|2
1735597390000|2024-12-30 22:23:10|33.21|33.03|33.21|33.03|33.21|33.03|33.2|33.02|3
1735647540000|2024-12-31 12:19:00|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735597410000|2024-12-30 22:23:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735647550000|2024-12-31 12:19:10|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735597420000|2024-12-30 22:23:40|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735647560000|2024-12-31 12:19:20|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735597460000|2024-12-30 22:24:20|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735647570000|2024-12-31 12:19:30|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735597470000|2024-12-30 22:24:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735647580000|2024-12-31 12:19:40|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735597480000|2024-12-30 22:24:40|33.25|33.07|33.25|33.07|33.26|33.08|33.25|33.07|3
1735647620000|2024-12-31 12:20:20|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735597490000|2024-12-30 22:24:50|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735647630000|2024-12-31 12:20:30|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735597500000|2024-12-30 22:25:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735647640000|2024-12-31 12:20:40|33.5|33.32|33.49|33.31|33.5|33.32|33.49|33.31|4
1735597510000|2024-12-30 22:25:10|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|2
1735647650000|2024-12-31 12:20:50|33.5|33.32|33.49|33.31|33.5|33.32|33.49|33.31|2
1735597520000|2024-12-30 22:25:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735647660000|2024-12-31 12:21:00|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735597540000|2024-12-30 22:25:40|33.25|33.07|33.25|33.07|33.25|33.07|33.24|33.06|3
1735647670000|2024-12-31 12:21:10|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735597550000|2024-12-30 22:25:50|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735647680000|2024-12-31 12:21:20|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735597560000|2024-12-30 22:26:00|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735647690000|2024-12-31 12:21:30|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735597580000|2024-12-30 22:26:20|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735647700000|2024-12-31 12:21:40|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735597590000|2024-12-30 22:26:30|33.28|33.1|33.26|33.08|33.28|33.1|33.25|33.07|4
1735647710000|2024-12-31 12:21:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735597660000|2024-12-30 22:27:40|33.27|33.09|33.31|33.13|33.31|33.13|33.27|33.09|7
1735647720000|2024-12-31 12:22:00|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735597670000|2024-12-30 22:27:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735647730000|2024-12-31 12:22:10|33.51|33.33|33.53|33.35|33.53|33.35|33.51|33.33|4
1735597680000|2024-12-30 22:28:00|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735647740000|2024-12-31 12:22:20|33.51|33.33|33.53|33.35|33.53|33.35|33.51|33.33|3
1735597690000|2024-12-30 22:28:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735647760000|2024-12-31 12:22:40|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735597700000|2024-12-30 22:28:20|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735647790000|2024-12-31 12:23:10|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735597710000|2024-12-30 22:28:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735647830000|2024-12-31 12:23:50|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735597730000|2024-12-30 22:28:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735647840000|2024-12-31 12:24:00|33.6|33.42|33.62|33.44|33.62|33.44|33.6|33.42|2
1735597740000|2024-12-30 22:29:00|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735647850000|2024-12-31 12:24:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735597760000|2024-12-30 22:29:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735647890000|2024-12-31 12:24:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735597770000|2024-12-30 22:29:30|33.3|33.12|33.3|33.12|33.3|33.12|33.29|33.11|3
1735647900000|2024-12-31 12:25:00|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735597780000|2024-12-30 22:29:40|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735647910000|2024-12-31 12:25:10|33.69|33.51|33.71|33.53|33.71|33.53|33.69|33.51|3
1735597790000|2024-12-30 22:29:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735647920000|2024-12-31 12:25:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735597800000|2024-12-30 22:30:00|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735647940000|2024-12-31 12:25:40|33.71|33.53|33.68|33.5|33.71|33.53|33.68|33.5|4
1735597810000|2024-12-30 22:30:10|33.32|33.14|33.34|33.16|33.34|33.16|33.32|33.14|3
1735647950000|2024-12-31 12:25:50|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735597820000|2024-12-30 22:30:20|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735647960000|2024-12-31 12:26:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735597830000|2024-12-30 22:30:30|33.38|33.2|33.41|33.23|33.41|33.23|33.38|33.2|4
1735647970000|2024-12-31 12:26:10|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735597840000|2024-12-30 22:30:40|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735647980000|2024-12-31 12:26:20|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735597850000|2024-12-30 22:30:50|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735647990000|2024-12-31 12:26:30|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735597860000|2024-12-30 22:31:00|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|4
1735648000000|2024-12-31 12:26:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735597870000|2024-12-30 22:31:10|33.38|33.2|33.4|33.22|33.4|33.22|33.38|33.2|2
1735648010000|2024-12-31 12:26:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735597880000|2024-12-30 22:31:20|33.39|33.21|33.37|33.19|33.4|33.22|33.37|33.19|5
1735648030000|2024-12-31 12:27:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735597890000|2024-12-30 22:31:30|33.36|33.18|33.36|33.18|33.37|33.19|33.36|33.18|3
1735648040000|2024-12-31 12:27:20|33.72|33.54|33.75|33.57|33.75|33.57|33.71|33.53|4
1735597900000|2024-12-30 22:31:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735648050000|2024-12-31 12:27:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|6
1735597910000|2024-12-30 22:31:50|33.36|33.18|33.39|33.21|33.39|33.21|33.36|33.18|4
1735648060000|2024-12-31 12:27:40|33.76|33.58|33.79|33.61|33.79|33.61|33.76|33.58|4
1735597920000|2024-12-30 22:32:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735648070000|2024-12-31 12:27:50|33.8|33.62|33.84|33.66|33.85|33.67|33.8|33.62|7
1735597930000|2024-12-30 22:32:10|33.39|33.21|33.39|33.21|33.39|33.21|33.38|33.2|5
1735648080000|2024-12-31 12:28:00|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735597940000|2024-12-30 22:32:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735648090000|2024-12-31 12:28:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|4
1735597950000|2024-12-30 22:32:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735648110000|2024-12-31 12:28:30|33.85|33.67|33.83|33.65|33.86|33.68|33.83|33.65|7
1735597980000|2024-12-30 22:33:00|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735648120000|2024-12-31 12:28:40|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|5
1735597990000|2024-12-30 22:33:10|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|4
1735648130000|2024-12-31 12:28:50|33.83|33.65|33.79|33.61|33.83|33.65|33.79|33.61|5
1735598040000|2024-12-30 22:34:00|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735648170000|2024-12-31 12:29:30|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735598050000|2024-12-30 22:34:10|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735648180000|2024-12-31 12:29:40|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735598060000|2024-12-30 22:34:20|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735648190000|2024-12-31 12:29:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735598070000|2024-12-30 22:34:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735648200000|2024-12-31 12:30:00|33.8|33.62|33.78|33.6|33.8|33.62|33.77|33.59|6
1735598090000|2024-12-30 22:34:50|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|5
1735648210000|2024-12-31 12:30:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735598100000|2024-12-30 22:35:00|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735648230000|2024-12-31 12:30:30|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735598110000|2024-12-30 22:35:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735648250000|2024-12-31 12:30:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735598120000|2024-12-30 22:35:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735648260000|2024-12-31 12:31:00|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735598150000|2024-12-30 22:35:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735648280000|2024-12-31 12:31:20|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735598220000|2024-12-30 22:37:00|33.32|33.14|33.36|33.18|33.36|33.18|33.32|33.14|3
1735648290000|2024-12-31 12:31:30|33.77|33.59|33.79|33.61|33.79|33.61|33.76|33.58|4
1735598230000|2024-12-30 22:37:10|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735648300000|2024-12-31 12:31:40|33.8|33.62|33.77|33.59|33.8|33.62|33.77|33.59|3
1735598240000|2024-12-30 22:37:20|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735648310000|2024-12-31 12:31:50|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735598250000|2024-12-30 22:37:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735648330000|2024-12-31 12:32:10|33.79|33.61|33.77|33.59|33.79|33.61|33.77|33.59|3
1735598260000|2024-12-30 22:37:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735648340000|2024-12-31 12:32:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735598270000|2024-12-30 22:37:50|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735648350000|2024-12-31 12:32:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735598280000|2024-12-30 22:38:00|33.36|33.18|33.36|33.18|33.37|33.19|33.36|33.18|3
1735648360000|2024-12-31 12:32:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735598290000|2024-12-30 22:38:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735648370000|2024-12-31 12:32:50|33.78|33.6|33.8|33.62|33.8|33.62|33.78|33.6|3
1735598300000|2024-12-30 22:38:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735648380000|2024-12-31 12:33:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735598330000|2024-12-30 22:38:50|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|5
1735648390000|2024-12-31 12:33:10|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735598340000|2024-12-30 22:39:00|33.39|33.21|33.4|33.22|33.4|33.22|33.39|33.21|4
1735648400000|2024-12-31 12:33:20|33.79|33.61|33.82|33.64|33.82|33.64|33.79|33.61|3
1735598350000|2024-12-30 22:39:10|33.39|33.21|33.39|33.21|33.4|33.22|33.39|33.21|5
1735648420000|2024-12-31 12:33:40|33.81|33.63|33.82|33.64|33.83|33.65|33.81|33.63|4
1735598370000|2024-12-30 22:39:30|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735648430000|2024-12-31 12:33:50|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|4
1735598380000|2024-12-30 22:39:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735648440000|2024-12-31 12:34:00|33.83|33.65|33.8|33.62|33.83|33.65|33.8|33.62|4
1735598390000|2024-12-30 22:39:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735648450000|2024-12-31 12:34:10|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735648460000|2024-12-31 12:34:20|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|3
1735598400000|2024-12-30 22:40:00|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735648470000|2024-12-31 12:34:30|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735598410000|2024-12-30 22:40:10|33.41|33.23|33.4|33.22|33.41|33.23|33.4|33.22|2
1735648480000|2024-12-31 12:34:40|33.77|33.59|33.76|33.58|33.77|33.59|33.75|33.57|5
1735598420000|2024-12-30 22:40:20|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735648490000|2024-12-31 12:34:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735598430000|2024-12-30 22:40:30|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735648500000|2024-12-31 12:35:00|33.77|33.59|33.77|33.59|33.77|33.59|33.76|33.58|3
1735598440000|2024-12-30 22:40:40|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735648510000|2024-12-31 12:35:10|33.76|33.58|33.73|33.55|33.76|33.58|33.73|33.55|4
1735598450000|2024-12-30 22:40:50|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|5
1735648520000|2024-12-31 12:35:20|33.72|33.54|33.71|33.53|33.73|33.55|33.71|33.53|4
1735598460000|2024-12-30 22:41:00|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735648530000|2024-12-31 12:35:30|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|8
1735598490000|2024-12-30 22:41:30|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735648540000|2024-12-31 12:35:40|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735598500000|2024-12-30 22:41:40|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735648550000|2024-12-31 12:35:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735598510000|2024-12-30 22:41:50|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735648560000|2024-12-31 12:36:00|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735598520000|2024-12-30 22:42:00|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|2
1735648570000|2024-12-31 12:36:10|33.62|33.44|33.63|33.45|33.64|33.46|33.61|33.43|6
1735598570000|2024-12-30 22:42:50|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|2
1735648580000|2024-12-31 12:36:20|33.64|33.46|33.67|33.49|33.68|33.5|33.64|33.46|6
1735598590000|2024-12-30 22:43:10|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735648590000|2024-12-31 12:36:30|33.66|33.48|33.65|33.47|33.67|33.49|33.65|33.47|4
1735598600000|2024-12-30 22:43:20|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735648600000|2024-12-31 12:36:40|33.66|33.48|33.68|33.5|33.69|33.51|33.66|33.48|5
1735598660000|2024-12-30 22:44:20|33.41|33.23|33.4|33.22|33.41|33.23|33.4|33.22|2
1735648610000|2024-12-31 12:36:50|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735598670000|2024-12-30 22:44:30|33.41|33.23|33.41|33.23|33.41|33.23|33.4|33.22|3
1735648620000|2024-12-31 12:37:00|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|4
1735598680000|2024-12-30 22:44:40|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735648630000|2024-12-31 12:37:10|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735598690000|2024-12-30 22:44:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735648640000|2024-12-31 12:37:20|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|4
1735648650000|2024-12-31 12:37:30|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735598710000|2024-12-30 22:45:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735648660000|2024-12-31 12:37:40|33.6|33.42|33.62|33.44|33.62|33.44|33.6|33.42|5
1735598730000|2024-12-30 22:45:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735648680000|2024-12-31 12:38:00|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|4
1735598740000|2024-12-30 22:45:40|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735648690000|2024-12-31 12:38:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735598750000|2024-12-30 22:45:50|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735648700000|2024-12-31 12:38:20|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|3
1735598770000|2024-12-30 22:46:10|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735648720000|2024-12-31 12:38:40|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735598780000|2024-12-30 22:46:20|33.29|33.11|33.29|33.11|33.3|33.12|33.29|33.11|3
1735648740000|2024-12-31 12:39:00|33.62|33.44|33.64|33.46|33.64|33.46|33.62|33.44|3
1735598790000|2024-12-30 22:46:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735648750000|2024-12-31 12:39:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735598820000|2024-12-30 22:47:00|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735648780000|2024-12-31 12:39:40|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735598830000|2024-12-30 22:47:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735648870000|2024-12-31 12:41:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735598840000|2024-12-30 22:47:20|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735648890000|2024-12-31 12:41:30|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735598870000|2024-12-30 22:47:50|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735648900000|2024-12-31 12:41:40|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735598880000|2024-12-30 22:48:00|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|4
1735648980000|2024-12-31 12:43:00|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735598960000|2024-12-30 22:49:20|33.24|33.06|33.25|33.07|33.25|33.07|33.24|33.06|2
1735649000000|2024-12-31 12:43:20|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735598970000|2024-12-30 22:49:30|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735599010000|2024-12-30 22:50:10|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735649110000|2024-12-31 12:45:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735599060000|2024-12-30 22:51:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735649120000|2024-12-31 12:45:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735599180000|2024-12-30 22:53:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735649130000|2024-12-31 12:45:30|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735599220000|2024-12-30 22:53:40|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735649140000|2024-12-31 12:45:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735599240000|2024-12-30 22:54:00|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735649150000|2024-12-31 12:45:50|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735599250000|2024-12-30 22:54:10|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735649170000|2024-12-31 12:46:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|5
1735599260000|2024-12-30 22:54:20|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|5
1735649180000|2024-12-31 12:46:20|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735599290000|2024-12-30 22:54:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735649190000|2024-12-31 12:46:30|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735599300000|2024-12-30 22:55:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735649200000|2024-12-31 12:46:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735599330000|2024-12-30 22:55:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735649210000|2024-12-31 12:46:50|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735599350000|2024-12-30 22:55:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735649220000|2024-12-31 12:47:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735599360000|2024-12-30 22:56:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735649270000|2024-12-31 12:47:50|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735599380000|2024-12-30 22:56:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735649280000|2024-12-31 12:48:00|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735599410000|2024-12-30 22:56:50|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735649290000|2024-12-31 12:48:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735599420000|2024-12-30 22:57:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735649300000|2024-12-31 12:48:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735599430000|2024-12-30 22:57:10|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735649330000|2024-12-31 12:48:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735599440000|2024-12-30 22:57:20|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735649340000|2024-12-31 12:49:00|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735599520000|2024-12-30 22:58:40|33.26|33.08|33.24|33.06|33.26|33.08|33.24|33.06|3
1735649350000|2024-12-31 12:49:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735599530000|2024-12-30 22:58:50|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735649360000|2024-12-31 12:49:20|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735599540000|2024-12-30 22:59:00|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735649370000|2024-12-31 12:49:30|33.57|33.39|33.57|33.39|33.57|33.39|33.56|33.38|3
1735599550000|2024-12-30 22:59:10|33.21|33.03|33.18|33|33.21|33.03|33.18|33|4
1735649380000|2024-12-31 12:49:40|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735599560000|2024-12-30 22:59:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735649390000|2024-12-31 12:49:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735599570000|2024-12-30 22:59:30|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735649400000|2024-12-31 12:50:00|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|3
1735599590000|2024-12-30 22:59:50|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735649420000|2024-12-31 12:50:20|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|4
1735599600000|2024-12-30 23:00:00|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735649430000|2024-12-31 12:50:30|33.58|33.4|33.58|33.4|33.58|33.4|33.57|33.39|5
1735599610000|2024-12-30 23:00:10|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735649450000|2024-12-31 12:50:50|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735599630000|2024-12-30 23:00:30|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735649460000|2024-12-31 12:51:00|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|3
1735599640000|2024-12-30 23:00:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735649470000|2024-12-31 12:51:10|33.54|33.36|33.53|33.35|33.54|33.36|33.53|33.35|4
1735599650000|2024-12-30 23:00:50|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735649500000|2024-12-31 12:51:40|33.52|33.34|33.52|33.34|33.53|33.35|33.52|33.34|3
1735599660000|2024-12-30 23:01:00|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735649520000|2024-12-31 12:52:00|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735599670000|2024-12-30 23:01:10|33.11|32.93|33.11|32.93|33.12|32.94|33.11|32.93|3
1735649530000|2024-12-31 12:52:10|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735599680000|2024-12-30 23:01:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735649540000|2024-12-31 12:52:20|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735599690000|2024-12-30 23:01:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735649550000|2024-12-31 12:52:30|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|4
1735599700000|2024-12-30 23:01:40|33.11|32.93|33.08|32.9|33.11|32.93|33.08|32.9|4
1735649570000|2024-12-31 12:52:50|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735599710000|2024-12-30 23:01:50|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735649590000|2024-12-31 12:53:10|33.52|33.34|33.51|33.33|33.52|33.34|33.51|33.33|2
1735599720000|2024-12-30 23:02:00|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735649600000|2024-12-31 12:53:20|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735599730000|2024-12-30 23:02:10|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735649610000|2024-12-31 12:53:30|33.49|33.31|33.5|33.32|33.5|33.32|33.49|33.31|2
1735599740000|2024-12-30 23:02:20|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735649620000|2024-12-31 12:53:40|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735599760000|2024-12-30 23:02:40|33.05|32.87|33.05|32.87|33.06|32.88|33.05|32.87|3
1735649650000|2024-12-31 12:54:10|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735599770000|2024-12-30 23:02:50|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735649660000|2024-12-31 12:54:20|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735599780000|2024-12-30 23:03:00|33.07|32.89|33.07|32.89|33.07|32.89|33.06|32.88|5
1735649670000|2024-12-31 12:54:30|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735599790000|2024-12-30 23:03:10|33.08|32.9|33.08|32.9|33.08|32.9|33.07|32.89|3
1735649690000|2024-12-31 12:54:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735599800000|2024-12-30 23:03:20|33.09|32.91|33.12|32.94|33.12|32.94|33.09|32.91|4
1735649730000|2024-12-31 12:55:30|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735599810000|2024-12-30 23:03:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735649740000|2024-12-31 12:55:40|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735599820000|2024-12-30 23:03:40|33.11|32.93|33.07|32.89|33.11|32.93|33.06|32.88|6
1735649770000|2024-12-31 12:56:10|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735599830000|2024-12-30 23:03:50|33.06|32.88|33.08|32.9|33.08|32.9|33.06|32.88|3
1735649790000|2024-12-31 12:56:30|33.46|33.28|33.44|33.26|33.46|33.28|33.44|33.26|2
1735599840000|2024-12-30 23:04:00|33.06|32.88|33.07|32.89|33.08|32.9|33.06|32.88|4
1735649830000|2024-12-31 12:57:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735599850000|2024-12-30 23:04:10|33.06|32.88|33.06|32.88|33.07|32.89|33.06|32.88|3
1735649850000|2024-12-31 12:57:30|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|4
1735599860000|2024-12-30 23:04:20|33.07|32.89|33.06|32.88|33.07|32.89|33.06|32.88|2
1735649860000|2024-12-31 12:57:40|33.43|33.25|33.43|33.25|33.44|33.26|33.43|33.25|3
1735599870000|2024-12-30 23:04:30|33.05|32.87|33.03|32.85|33.05|32.87|33.03|32.85|2
1735649870000|2024-12-31 12:57:50|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|3
1735599880000|2024-12-30 23:04:40|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735649880000|2024-12-31 12:58:00|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735599900000|2024-12-30 23:05:00|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735649900000|2024-12-31 12:58:20|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735599910000|2024-12-30 23:05:10|33.03|32.85|33.01|32.83|33.03|32.85|33.01|32.83|3
1735649940000|2024-12-31 12:59:00|33.42|33.24|33.37|33.19|33.42|33.24|33.37|33.19|3
1735599940000|2024-12-30 23:05:40|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735649950000|2024-12-31 12:59:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735599950000|2024-12-30 23:05:50|33|32.82|32.98|32.8|33|32.82|32.98|32.8|2
1735649960000|2024-12-31 12:59:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735599970000|2024-12-30 23:06:10|32.99|32.81|33.01|32.83|33.01|32.83|32.99|32.81|3
1735649970000|2024-12-31 12:59:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735599990000|2024-12-30 23:06:30|33.02|32.84|33.03|32.85|33.03|32.85|33.02|32.84|2
1735649980000|2024-12-31 12:59:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735600000000|2024-12-30 23:06:40|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735650020000|2024-12-31 13:00:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735600010000|2024-12-30 23:06:50|33.02|32.84|33|32.82|33.02|32.84|33|32.82|3
1735650030000|2024-12-31 13:00:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735600020000|2024-12-30 23:07:00|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735650050000|2024-12-31 13:00:50|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735600030000|2024-12-30 23:07:10|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735650070000|2024-12-31 13:01:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735600040000|2024-12-30 23:07:20|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|5
1735650080000|2024-12-31 13:01:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735600080000|2024-12-30 23:08:00|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|2
1735650120000|2024-12-31 13:02:00|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735600090000|2024-12-30 23:08:10|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735650130000|2024-12-31 13:02:10|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735600100000|2024-12-30 23:08:20|32.96|32.78|32.97|32.79|32.97|32.79|32.96|32.78|2
1735650140000|2024-12-31 13:02:20|33.36|33.18|33.36|33.18|33.36|33.18|33.35|33.17|3
1735600110000|2024-12-30 23:08:30|32.96|32.78|32.96|32.78|32.97|32.79|32.96|32.78|3
1735650150000|2024-12-31 13:02:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735600120000|2024-12-30 23:08:40|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735650160000|2024-12-31 13:02:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735600140000|2024-12-30 23:09:00|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735650170000|2024-12-31 13:02:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735600160000|2024-12-30 23:09:20|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735650180000|2024-12-31 13:03:00|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735650190000|2024-12-31 13:03:10|33.39|33.21|33.39|33.21|33.39|33.21|33.38|33.2|3
1735600200000|2024-12-30 23:10:00|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735650200000|2024-12-31 13:03:20|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735600210000|2024-12-30 23:10:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735650210000|2024-12-31 13:03:30|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735600220000|2024-12-30 23:10:20|33.01|32.83|33.03|32.85|33.03|32.85|33.01|32.83|3
1735650220000|2024-12-31 13:03:40|33.42|33.24|33.43|33.25|33.43|33.25|33.41|33.23|4
1735600230000|2024-12-30 23:10:30|33.02|32.84|33.03|32.85|33.03|32.85|33.02|32.84|10
1735650230000|2024-12-31 13:03:50|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735600240000|2024-12-30 23:10:40|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735650240000|2024-12-31 13:04:00|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735600250000|2024-12-30 23:10:50|33|32.82|33|32.82|33|32.82|33|32.82|1
1735650260000|2024-12-31 13:04:20|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735600270000|2024-12-30 23:11:10|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|4
1735650270000|2024-12-31 13:04:30|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735600280000|2024-12-30 23:11:20|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735650280000|2024-12-31 13:04:40|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735600290000|2024-12-30 23:11:30|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735650300000|2024-12-31 13:05:00|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735600300000|2024-12-30 23:11:40|33.06|32.88|33.06|32.88|33.06|32.88|33.05|32.87|3
1735650310000|2024-12-31 13:05:10|33.44|33.26|33.44|33.26|33.45|33.27|33.43|33.25|5
1735600320000|2024-12-30 23:12:00|33.07|32.89|33.08|32.9|33.08|32.9|33.07|32.89|2
1735650320000|2024-12-31 13:05:20|33.45|33.27|33.45|33.27|33.45|33.27|33.44|33.26|3
1735600330000|2024-12-30 23:12:10|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735650350000|2024-12-31 13:05:50|33.46|33.28|33.47|33.29|33.47|33.29|33.45|33.27|3
1735600340000|2024-12-30 23:12:20|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735650360000|2024-12-31 13:06:00|33.48|33.3|33.48|33.3|33.48|33.3|33.47|33.29|7
1735600350000|2024-12-30 23:12:30|33.08|32.9|33.07|32.89|33.08|32.9|33.06|32.88|4
1735650400000|2024-12-31 13:06:40|33.46|33.28|33.47|33.29|33.47|33.29|33.46|33.28|2
1735600360000|2024-12-30 23:12:40|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735650410000|2024-12-31 13:06:50|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735600370000|2024-12-30 23:12:50|33.07|32.89|33.08|32.9|33.08|32.9|33.07|32.89|2
1735650420000|2024-12-31 13:07:00|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|2
1735600380000|2024-12-30 23:13:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735650430000|2024-12-31 13:07:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|4
1735600400000|2024-12-30 23:13:20|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735650440000|2024-12-31 13:07:20|33.45|33.27|33.45|33.27|33.45|33.27|33.44|33.26|3
1735600410000|2024-12-30 23:13:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735650450000|2024-12-31 13:07:30|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735600420000|2024-12-30 23:13:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735650460000|2024-12-31 13:07:40|33.49|33.31|33.49|33.31|33.49|33.31|33.48|33.3|3
1735600460000|2024-12-30 23:14:20|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735650470000|2024-12-31 13:07:50|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735600470000|2024-12-30 23:14:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735650480000|2024-12-31 13:08:00|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735600500000|2024-12-30 23:15:00|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735650490000|2024-12-31 13:08:10|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735600510000|2024-12-30 23:15:10|33.11|32.93|33.11|32.93|33.11|32.93|33.1|32.92|3
1735650500000|2024-12-31 13:08:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735600520000|2024-12-30 23:15:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735650510000|2024-12-31 13:08:30|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735600530000|2024-12-30 23:15:30|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735650520000|2024-12-31 13:08:40|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735600540000|2024-12-30 23:15:40|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735650530000|2024-12-31 13:08:50|33.58|33.4|33.58|33.4|33.58|33.4|33.57|33.39|3
1735600560000|2024-12-30 23:16:00|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735650570000|2024-12-31 13:09:30|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|3
1735600570000|2024-12-30 23:16:10|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735650580000|2024-12-31 13:09:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735600580000|2024-12-30 23:16:20|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735650590000|2024-12-31 13:09:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735600590000|2024-12-30 23:16:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735650600000|2024-12-31 13:10:00|33.62|33.44|33.64|33.46|33.64|33.46|33.61|33.43|5
1735600600000|2024-12-30 23:16:40|33.1|32.92|33.1|32.92|33.1|32.92|33.09|32.91|3
1735650610000|2024-12-31 13:10:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735600630000|2024-12-30 23:17:10|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735650620000|2024-12-31 13:10:20|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735600640000|2024-12-30 23:17:20|33.07|32.89|33.07|32.89|33.08|32.9|33.07|32.89|5
1735650630000|2024-12-31 13:10:30|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735600650000|2024-12-30 23:17:30|33.08|32.9|33.08|32.9|33.09|32.91|33.08|32.9|3
1735650640000|2024-12-31 13:10:40|33.64|33.46|33.63|33.45|33.64|33.46|33.62|33.44|4
1735600690000|2024-12-30 23:18:10|33.07|32.89|33.08|32.9|33.08|32.9|33.06|32.88|4
1735650650000|2024-12-31 13:10:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735600700000|2024-12-30 23:18:20|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735650660000|2024-12-31 13:11:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735600710000|2024-12-30 23:18:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735650680000|2024-12-31 13:11:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735600720000|2024-12-30 23:18:40|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735650690000|2024-12-31 13:11:30|33.65|33.47|33.63|33.45|33.66|33.48|33.63|33.45|5
1735600730000|2024-12-30 23:18:50|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735650700000|2024-12-31 13:11:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735600760000|2024-12-30 23:19:20|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735650710000|2024-12-31 13:11:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735600770000|2024-12-30 23:19:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735650720000|2024-12-31 13:12:00|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735600780000|2024-12-30 23:19:40|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735650730000|2024-12-31 13:12:10|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735600800000|2024-12-30 23:20:00|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735650740000|2024-12-31 13:12:20|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735600810000|2024-12-30 23:20:10|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735650750000|2024-12-31 13:12:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735600820000|2024-12-30 23:20:20|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735650760000|2024-12-31 13:12:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735600840000|2024-12-30 23:20:40|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735650770000|2024-12-31 13:12:50|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735600850000|2024-12-30 23:20:50|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|5
1735650780000|2024-12-31 13:13:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735600860000|2024-12-30 23:21:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735650790000|2024-12-31 13:13:10|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735600880000|2024-12-30 23:21:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735650800000|2024-12-31 13:13:20|33.69|33.51|33.69|33.51|33.69|33.51|33.67|33.49|6
1735600900000|2024-12-30 23:21:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735650810000|2024-12-31 13:13:30|33.68|33.5|33.67|33.49|33.68|33.5|33.66|33.48|3
1735600910000|2024-12-30 23:21:50|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|5
1735650820000|2024-12-31 13:13:40|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735600920000|2024-12-30 23:22:00|33.13|32.95|33.13|32.95|33.13|32.95|33.11|32.93|9
1735650830000|2024-12-31 13:13:50|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735600930000|2024-12-30 23:22:10|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735650840000|2024-12-31 13:14:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735600950000|2024-12-30 23:22:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735650850000|2024-12-31 13:14:10|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735600980000|2024-12-30 23:23:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735650870000|2024-12-31 13:14:30|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735601010000|2024-12-30 23:23:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735601040000|2024-12-30 23:24:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735650890000|2024-12-31 13:14:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735601110000|2024-12-30 23:25:10|33.13|32.95|33.16|32.98|33.16|32.98|33.13|32.95|4
1735650900000|2024-12-31 13:15:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735601120000|2024-12-30 23:25:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735650910000|2024-12-31 13:15:10|33.75|33.57|33.8|33.62|33.8|33.62|33.75|33.57|5
1735601160000|2024-12-30 23:26:00|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735650930000|2024-12-31 13:15:30|33.82|33.64|33.82|33.64|33.85|33.67|33.82|33.64|7
1735601170000|2024-12-30 23:26:10|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735650940000|2024-12-31 13:15:40|33.81|33.63|33.82|33.64|33.84|33.66|33.81|33.63|6
1735601180000|2024-12-30 23:26:20|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735650950000|2024-12-31 13:15:50|33.83|33.65|33.81|33.63|33.83|33.65|33.81|33.63|3
1735601200000|2024-12-30 23:26:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735650960000|2024-12-31 13:16:00|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|3
1735601210000|2024-12-30 23:26:50|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735650970000|2024-12-31 13:16:10|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735601240000|2024-12-30 23:27:20|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735650980000|2024-12-31 13:16:20|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735601250000|2024-12-30 23:27:30|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735650990000|2024-12-31 13:16:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735601290000|2024-12-30 23:28:10|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735651000000|2024-12-31 13:16:40|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|4
1735601300000|2024-12-30 23:28:20|33.18|33|33.18|33|33.18|33|33.18|33|1
1735651010000|2024-12-31 13:16:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735601320000|2024-12-30 23:28:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735651030000|2024-12-31 13:17:10|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735601330000|2024-12-30 23:28:50|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735651040000|2024-12-31 13:17:20|33.89|33.71|33.93|33.75|33.93|33.75|33.89|33.71|4
1735601380000|2024-12-30 23:29:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735651050000|2024-12-31 13:17:30|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|5
1735601400000|2024-12-30 23:30:00|33.17|32.99|33.17|32.99|33.17|32.99|33.16|32.98|3
1735651060000|2024-12-31 13:17:40|33.91|33.73|33.9|33.72|33.91|33.73|33.89|33.71|4
1735601410000|2024-12-30 23:30:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735651070000|2024-12-31 13:17:50|33.91|33.73|33.93|33.75|33.93|33.75|33.89|33.71|4
1735601420000|2024-12-30 23:30:20|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735651080000|2024-12-31 13:18:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735601430000|2024-12-30 23:30:30|33.18|33|33.18|33|33.18|33|33.17|32.99|7
1735651090000|2024-12-31 13:18:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735601440000|2024-12-30 23:30:40|33.19|33.01|33.18|33|33.19|33.01|33.18|33|4
1735651100000|2024-12-31 13:18:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735601450000|2024-12-30 23:30:50|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735651110000|2024-12-31 13:18:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735601470000|2024-12-30 23:31:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735651120000|2024-12-31 13:18:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735601480000|2024-12-30 23:31:20|33.18|33|33.2|33.02|33.2|33.02|33.18|33|3
1735651130000|2024-12-31 13:18:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735601500000|2024-12-30 23:31:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735651140000|2024-12-31 13:19:00|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735601510000|2024-12-30 23:31:50|33.2|33.02|33.2|33.02|33.2|33.02|33.19|33.01|3
1735651160000|2024-12-31 13:19:20|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735601520000|2024-12-30 23:32:00|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735651170000|2024-12-31 13:19:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|4
1735601540000|2024-12-30 23:32:20|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735651180000|2024-12-31 13:19:40|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|2
1735601550000|2024-12-30 23:32:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735651190000|2024-12-31 13:19:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735601560000|2024-12-30 23:32:40|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735651200000|2024-12-31 13:20:00|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735601570000|2024-12-30 23:32:50|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735651210000|2024-12-31 13:20:10|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735601610000|2024-12-30 23:33:30|33.24|33.06|33.22|33.04|33.24|33.06|33.22|33.04|5
1735651220000|2024-12-31 13:20:20|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735601620000|2024-12-30 23:33:40|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|5
1735651230000|2024-12-31 13:20:30|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735601660000|2024-12-30 23:34:20|33.22|33.04|33.18|33|33.23|33.05|33.18|33|6
1735651240000|2024-12-31 13:20:40|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735601680000|2024-12-30 23:34:40|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735651250000|2024-12-31 13:20:50|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|3
1735601690000|2024-12-30 23:34:50|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735651260000|2024-12-31 13:21:00|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735601700000|2024-12-30 23:35:00|33.18|33|33.18|33|33.18|33|33.18|33|1
1735651270000|2024-12-31 13:21:10|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735601710000|2024-12-30 23:35:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735651280000|2024-12-31 13:21:20|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735601720000|2024-12-30 23:35:20|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735651290000|2024-12-31 13:21:30|34.09|33.91|34.09|33.91|34.1|33.92|34.08|33.9|5
1735601760000|2024-12-30 23:36:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735651310000|2024-12-31 13:21:50|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735601810000|2024-12-30 23:36:50|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735651320000|2024-12-31 13:22:00|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735601830000|2024-12-30 23:37:10|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735651330000|2024-12-31 13:22:10|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|2
1735601840000|2024-12-30 23:37:20|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735651340000|2024-12-31 13:22:20|34.04|33.86|34|33.82|34.04|33.86|34|33.82|5
1735601850000|2024-12-30 23:37:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735651350000|2024-12-31 13:22:30|33.99|33.81|33.98|33.8|33.99|33.81|33.97|33.79|7
1735601860000|2024-12-30 23:37:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735651360000|2024-12-31 13:22:40|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735601870000|2024-12-30 23:37:50|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735651370000|2024-12-31 13:22:50|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735601880000|2024-12-30 23:38:00|33.14|32.96|33.15|32.97|33.15|32.97|33.13|32.95|4
1735651380000|2024-12-31 13:23:00|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735601890000|2024-12-30 23:38:10|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|4
1735651410000|2024-12-31 13:23:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735601900000|2024-12-30 23:38:20|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|4
1735651420000|2024-12-31 13:23:40|33.96|33.78|33.98|33.8|33.98|33.8|33.96|33.78|3
1735601920000|2024-12-30 23:38:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735651430000|2024-12-31 13:23:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735601940000|2024-12-30 23:39:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735651440000|2024-12-31 13:24:00|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735601950000|2024-12-30 23:39:10|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735651450000|2024-12-31 13:24:10|34.01|33.83|34.02|33.84|34.03|33.85|34.01|33.83|4
1735601960000|2024-12-30 23:39:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|4
1735651460000|2024-12-31 13:24:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735601970000|2024-12-30 23:39:30|33.17|32.99|33.17|32.99|33.17|32.99|33.16|32.98|7
1735651470000|2024-12-31 13:24:30|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|2
1735601980000|2024-12-30 23:39:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735651480000|2024-12-31 13:24:40|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|5
1735601990000|2024-12-30 23:39:50|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735651490000|2024-12-31 13:24:50|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735602000000|2024-12-30 23:40:00|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735651500000|2024-12-31 13:25:00|34.08|33.9|34.12|33.94|34.12|33.94|34.08|33.9|3
1735602010000|2024-12-30 23:40:10|33.18|33|33.18|33|33.18|33|33.18|33|1
1735651510000|2024-12-31 13:25:10|34.11|33.93|34.09|33.91|34.12|33.94|34.09|33.91|5
1735602020000|2024-12-30 23:40:20|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735651530000|2024-12-31 13:25:30|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|4
1735602030000|2024-12-30 23:40:30|33.19|33.01|33.19|33.01|33.19|33.01|33.18|33|3
1735651540000|2024-12-31 13:25:40|34.1|33.92|34.13|33.95|34.13|33.95|34.1|33.92|3
1735602040000|2024-12-30 23:40:40|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735651550000|2024-12-31 13:25:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735602050000|2024-12-30 23:40:50|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735651560000|2024-12-31 13:26:00|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735602070000|2024-12-30 23:41:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735651570000|2024-12-31 13:26:10|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735602090000|2024-12-30 23:41:30|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735651580000|2024-12-31 13:26:20|34.17|33.99|34.18|34|34.18|34|34.16|33.98|4
1735602110000|2024-12-30 23:41:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735651600000|2024-12-31 13:26:40|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735602120000|2024-12-30 23:42:00|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735651620000|2024-12-31 13:27:00|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735602130000|2024-12-30 23:42:10|33.18|33|33.18|33|33.18|33|33.18|33|1
1735651630000|2024-12-31 13:27:10|34.22|34.04|34.26|34.08|34.26|34.08|34.22|34.04|4
1735602140000|2024-12-30 23:42:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735651640000|2024-12-31 13:27:20|34.27|34.09|34.29|34.11|34.29|34.11|34.27|34.09|2
1735602150000|2024-12-30 23:42:30|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735651650000|2024-12-31 13:27:30|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735602160000|2024-12-30 23:42:40|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|4
1735651660000|2024-12-31 13:27:40|34.34|34.16|34.4|34.22|34.4|34.22|34.34|34.16|7
1735602180000|2024-12-30 23:43:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735651670000|2024-12-31 13:27:50|34.41|34.23|34.44|34.26|34.44|34.26|34.41|34.23|4
1735602190000|2024-12-30 23:43:10|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735651680000|2024-12-31 13:28:00|34.45|34.27|34.52|34.34|34.52|34.34|34.45|34.27|7
1735602200000|2024-12-30 23:43:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735651690000|2024-12-31 13:28:10|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|4
1735602240000|2024-12-30 23:44:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735651700000|2024-12-31 13:28:20|34.51|34.33|34.48|34.3|34.53|34.35|34.48|34.3|7
1735602270000|2024-12-30 23:44:30|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735651710000|2024-12-31 13:28:30|34.49|34.31|34.53|34.35|34.54|34.36|34.48|34.3|10
1735602280000|2024-12-30 23:44:40|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735651720000|2024-12-31 13:28:40|34.54|34.36|34.61|34.43|34.61|34.43|34.54|34.36|5
1735602300000|2024-12-30 23:45:00|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|3
1735651730000|2024-12-31 13:28:50|34.6|34.42|34.62|34.44|34.62|34.44|34.6|34.42|5
1735602310000|2024-12-30 23:45:10|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|7
1735651740000|2024-12-31 13:29:00|34.61|34.43|34.6|34.42|34.63|34.45|34.6|34.42|6
1735602320000|2024-12-30 23:45:20|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735651750000|2024-12-31 13:29:10|34.59|34.41|34.59|34.41|34.6|34.42|34.59|34.41|3
1735602360000|2024-12-30 23:46:00|33.13|32.95|33.15|32.97|33.15|32.97|33.13|32.95|3
1735651760000|2024-12-31 13:29:20|34.6|34.42|34.58|34.4|34.6|34.42|34.58|34.4|3
1735602370000|2024-12-30 23:46:10|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735651770000|2024-12-31 13:29:30|34.55|34.37|34.51|34.33|34.55|34.37|34.51|34.33|5
1735602380000|2024-12-30 23:46:20|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735651780000|2024-12-31 13:29:40|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735602420000|2024-12-30 23:47:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735651790000|2024-12-31 13:29:50|34.5|34.32|34.48|34.3|34.5|34.32|34.48|34.3|3
1735602430000|2024-12-30 23:47:10|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735602450000|2024-12-30 23:47:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735651800000|2024-12-31 13:30:00|34.49|34.31|34.52|34.34|34.52|34.34|34.49|34.31|7
1735602460000|2024-12-30 23:47:40|33.09|32.91|33.1|32.92|33.1|32.92|33.09|32.91|2
1735651810000|2024-12-31 13:30:10|34.5|34.32|34.5|34.32|34.5|34.32|34.48|34.3|4
1735602480000|2024-12-30 23:48:00|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735651820000|2024-12-31 13:30:20|34.51|34.33|34.59|34.41|34.59|34.41|34.51|34.33|7
1735602490000|2024-12-30 23:48:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735651830000|2024-12-31 13:30:30|34.6|34.42|34.62|34.44|34.63|34.45|34.6|34.42|5
1735602500000|2024-12-30 23:48:20|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735651840000|2024-12-31 13:30:40|34.6|34.42|34.62|34.44|34.62|34.44|34.54|34.36|11
1735602540000|2024-12-30 23:49:00|33.15|32.97|33.16|32.98|33.16|32.98|33.14|32.96|4
1735651850000|2024-12-31 13:30:50|34.63|34.45|34.65|34.47|34.65|34.47|34.62|34.44|5
1735602550000|2024-12-30 23:49:10|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735651860000|2024-12-31 13:31:00|34.64|34.46|34.57|34.39|34.64|34.46|34.57|34.39|6
1735602560000|2024-12-30 23:49:20|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735651870000|2024-12-31 13:31:10|34.58|34.4|34.56|34.38|34.6|34.42|34.56|34.38|8
1735602570000|2024-12-30 23:49:30|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735651880000|2024-12-31 13:31:20|34.55|34.37|34.55|34.37|34.58|34.4|34.55|34.37|9
1735602580000|2024-12-30 23:49:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735651890000|2024-12-31 13:31:30|34.56|34.38|34.55|34.37|34.58|34.4|34.55|34.37|4
1735602590000|2024-12-30 23:49:50|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735651900000|2024-12-31 13:31:40|34.57|34.39|34.57|34.39|34.58|34.4|34.57|34.39|3
1735602600000|2024-12-30 23:50:00|33.18|33|33.18|33|33.18|33|33.18|33|1
1735651910000|2024-12-31 13:31:50|34.59|34.41|34.63|34.45|34.64|34.46|34.59|34.41|6
1735602620000|2024-12-30 23:50:20|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735651920000|2024-12-31 13:32:00|34.59|34.41|34.49|34.31|34.59|34.41|34.49|34.31|10
1735602630000|2024-12-30 23:50:30|33.17|32.99|33.19|33.01|33.19|33.01|33.17|32.99|3
1735651930000|2024-12-31 13:32:10|34.48|34.3|34.49|34.31|34.5|34.32|34.48|34.3|4
1735651940000|2024-12-31 13:32:20|34.5|34.32|34.46|34.28|34.51|34.33|34.46|34.28|10
1735602660000|2024-12-30 23:51:00|33.2|33.02|33.2|33.02|33.2|33.02|33.19|33.01|3
1735651950000|2024-12-31 13:32:30|34.44|34.26|34.43|34.25|34.44|34.26|34.39|34.21|13
1735602670000|2024-12-30 23:51:10|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735651960000|2024-12-31 13:32:40|34.44|34.26|34.48|34.3|34.49|34.31|34.44|34.26|10
1735602680000|2024-12-30 23:51:20|33.2|33.02|33.2|33.02|33.21|33.03|33.2|33.02|3
1735651970000|2024-12-31 13:32:50|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735602690000|2024-12-30 23:51:30|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735651980000|2024-12-31 13:33:00|34.48|34.3|34.45|34.27|34.48|34.3|34.45|34.27|7
1735602700000|2024-12-30 23:51:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735651990000|2024-12-31 13:33:10|34.46|34.28|34.36|34.18|34.46|34.28|34.36|34.18|10
1735602710000|2024-12-30 23:51:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735652000000|2024-12-31 13:33:20|34.37|34.19|34.45|34.27|34.45|34.27|34.36|34.18|11
1735602720000|2024-12-30 23:52:00|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735652010000|2024-12-31 13:33:30|34.48|34.3|34.45|34.27|34.51|34.33|34.45|34.27|6
1735602740000|2024-12-30 23:52:20|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735652020000|2024-12-31 13:33:40|34.44|34.26|34.41|34.23|34.44|34.26|34.4|34.22|6
1735602750000|2024-12-30 23:52:30|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735652030000|2024-12-31 13:33:50|34.4|34.22|34.37|34.19|34.4|34.22|34.37|34.19|3
1735602760000|2024-12-30 23:52:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735652040000|2024-12-31 13:34:00|34.38|34.2|34.36|34.18|34.41|34.23|34.36|34.18|8
1735602810000|2024-12-30 23:53:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735652050000|2024-12-31 13:34:10|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|4
1735602840000|2024-12-30 23:54:00|33.21|33.03|33.21|33.03|33.21|33.03|33.2|33.02|3
1735652060000|2024-12-31 13:34:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735602850000|2024-12-30 23:54:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735652080000|2024-12-31 13:34:40|34.39|34.21|34.42|34.24|34.42|34.24|34.38|34.2|4
1735602860000|2024-12-30 23:54:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735652090000|2024-12-31 13:34:50|34.41|34.23|34.45|34.27|34.45|34.27|34.41|34.23|8
1735602870000|2024-12-30 23:54:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735602880000|2024-12-30 23:54:40|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735652100000|2024-12-31 13:35:00|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735602890000|2024-12-30 23:54:50|33.22|33.04|33.24|33.06|33.24|33.06|33.22|33.04|4
1735652110000|2024-12-31 13:35:10|34.43|34.25|34.43|34.25|34.45|34.27|34.42|34.24|6
1735652120000|2024-12-31 13:35:20|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735602910000|2024-12-30 23:55:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735652130000|2024-12-31 13:35:30|34.41|34.23|34.33|34.15|34.41|34.23|34.33|34.15|10
1735602920000|2024-12-30 23:55:20|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|4
1735652140000|2024-12-31 13:35:40|34.32|34.14|34.32|34.14|34.33|34.15|34.31|34.13|4
1735602930000|2024-12-30 23:55:30|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735652150000|2024-12-31 13:35:50|34.33|34.15|34.37|34.19|34.37|34.19|34.33|34.15|4
1735602940000|2024-12-30 23:55:40|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735652160000|2024-12-31 13:36:00|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|3
1735602950000|2024-12-30 23:55:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735652170000|2024-12-31 13:36:10|34.37|34.19|34.45|34.27|34.45|34.27|34.37|34.19|5
1735602960000|2024-12-30 23:56:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735652180000|2024-12-31 13:36:20|34.43|34.25|34.4|34.22|34.44|34.26|34.4|34.22|6
1735603000000|2024-12-30 23:56:40|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735652190000|2024-12-31 13:36:30|34.39|34.21|34.41|34.23|34.43|34.25|34.39|34.21|7
1735603020000|2024-12-30 23:57:00|33.3|33.12|33.3|33.12|33.3|33.12|33.29|33.11|7
1735652200000|2024-12-31 13:36:40|34.42|34.24|34.38|34.2|34.43|34.25|34.38|34.2|8
1735603050000|2024-12-30 23:57:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735652210000|2024-12-31 13:36:50|34.37|34.19|34.37|34.19|34.38|34.2|34.37|34.19|5
1735603060000|2024-12-30 23:57:40|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735652220000|2024-12-31 13:37:00|34.35|34.17|34.3|34.12|34.35|34.17|34.3|34.12|6
1735603070000|2024-12-30 23:57:50|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735652230000|2024-12-31 13:37:10|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735603080000|2024-12-30 23:58:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735652240000|2024-12-31 13:37:20|34.26|34.08|34.26|34.08|34.28|34.1|34.26|34.08|4
1735603110000|2024-12-30 23:58:30|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735652250000|2024-12-31 13:37:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735603130000|2024-12-30 23:58:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735652260000|2024-12-31 13:37:40|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735603140000|2024-12-30 23:59:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735652270000|2024-12-31 13:37:50|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735603150000|2024-12-30 23:59:10|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735652280000|2024-12-31 13:38:00|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735603160000|2024-12-30 23:59:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735652290000|2024-12-31 13:38:10|34.28|34.1|34.25|34.07|34.29|34.11|34.23|34.05|7
1735603180000|2024-12-30 23:59:40|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735652300000|2024-12-31 13:38:20|34.24|34.06|34.24|34.06|34.25|34.07|34.24|34.06|5
1735652310000|2024-12-31 13:38:30|34.23|34.05|34.18|34|34.23|34.05|34.18|34|5
1735652330000|2024-12-31 13:38:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735652340000|2024-12-31 13:39:00|34.15|33.97|34.16|33.98|34.16|33.98|34.14|33.96|4
1735652350000|2024-12-31 13:39:10|34.18|34|34.19|34.01|34.2|34.02|34.18|34|3
1735652360000|2024-12-31 13:39:20|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735652370000|2024-12-31 13:39:30|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|2
1735652380000|2024-12-31 13:39:40|34.19|34.01|34.16|33.98|34.19|34.01|34.16|33.98|4
1735652390000|2024-12-31 13:39:50|34.15|33.97|34.13|33.95|34.16|33.98|34.13|33.95|5
1735652400000|2024-12-31 13:40:00|34.14|33.96|34.2|34.02|34.2|34.02|34.14|33.96|4
1735652420000|2024-12-31 13:40:20|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735652430000|2024-12-31 13:40:30|34.21|34.03|34.21|34.03|34.23|34.05|34.21|34.03|5
1735652440000|2024-12-31 13:40:40|34.2|34.02|34.19|34.01|34.21|34.03|34.16|33.98|12
1735652450000|2024-12-31 13:40:50|34.18|34|34.18|34|34.18|34|34.18|34|1
1735652460000|2024-12-31 13:41:00|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735652470000|2024-12-31 13:41:10|34.21|34.03|34.18|34|34.21|34.03|34.18|34|3
1735652480000|2024-12-31 13:41:20|34.17|33.99|34.15|33.97|34.17|33.99|34.14|33.96|5
1735652490000|2024-12-31 13:41:30|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|6
1735652500000|2024-12-31 13:41:40|34.19|34.01|34.19|34.01|34.2|34.02|34.18|34|5
1735652510000|2024-12-31 13:41:50|34.2|34.02|34.15|33.97|34.2|34.02|34.15|33.97|5
1735652520000|2024-12-31 13:42:00|34.16|33.98|34.15|33.97|34.16|33.98|34.13|33.95|5
1735652530000|2024-12-31 13:42:10|34.16|33.98|34.13|33.95|34.17|33.99|34.13|33.95|8
1735652540000|2024-12-31 13:42:20|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735652550000|2024-12-31 13:42:30|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735652560000|2024-12-31 13:42:40|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735652570000|2024-12-31 13:42:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735652580000|2024-12-31 13:43:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735652590000|2024-12-31 13:43:10|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735652600000|2024-12-31 13:43:20|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735652610000|2024-12-31 13:43:30|34.05|33.87|34.08|33.9|34.08|33.9|34.05|33.87|4
1735652630000|2024-12-31 13:43:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735652640000|2024-12-31 13:44:00|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735652650000|2024-12-31 13:44:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|4
1735652660000|2024-12-31 13:44:20|34.08|33.9|34.09|33.91|34.1|33.92|34.08|33.9|4
1735652670000|2024-12-31 13:44:30|34.1|33.92|34.1|33.92|34.11|33.93|34.09|33.91|5
1735652680000|2024-12-31 13:44:40|34.12|33.94|34.17|33.99|34.17|33.99|34.12|33.94|6
1735652690000|2024-12-31 13:44:50|34.18|34|34.13|33.95|34.18|34|34.13|33.95|4
1735652700000|2024-12-31 13:45:00|34.14|33.96|34.14|33.96|34.15|33.97|34.12|33.94|8
1735652710000|2024-12-31 13:45:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|4
1735652730000|2024-12-31 13:45:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735652740000|2024-12-31 13:45:40|34.18|34|34.2|34.02|34.21|34.03|34.18|34|4
1735652750000|2024-12-31 13:45:50|34.19|34.01|34.19|34.01|34.2|34.02|34.18|34|4
1735652760000|2024-12-31 13:46:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735652770000|2024-12-31 13:46:10|34.24|34.06|34.25|34.07|34.26|34.08|34.24|34.06|4
1735652800000|2024-12-31 13:46:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735652810000|2024-12-31 13:46:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735652830000|2024-12-31 13:47:10|34.25|34.07|34.28|34.1|34.28|34.1|34.24|34.06|6
1735652840000|2024-12-31 13:47:20|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735652850000|2024-12-31 13:47:30|34.28|34.1|34.2|34.02|34.28|34.1|34.2|34.02|6
1735652860000|2024-12-31 13:47:40|34.21|34.03|34.27|34.09|34.27|34.09|34.21|34.03|10
1735652870000|2024-12-31 13:47:50|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735652880000|2024-12-31 13:48:00|34.25|34.07|34.21|34.03|34.25|34.07|34.21|34.03|4
1735652890000|2024-12-31 13:48:10|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|4
1735652910000|2024-12-31 13:48:30|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735652920000|2024-12-31 13:48:40|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735652930000|2024-12-31 13:48:50|34.22|34.04|34.25|34.07|34.25|34.07|34.22|34.04|3
1735652940000|2024-12-31 13:49:00|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735652960000|2024-12-31 13:49:20|34.28|34.1|34.31|34.13|34.31|34.13|34.28|34.1|3
1735652970000|2024-12-31 13:49:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735652990000|2024-12-31 13:49:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735653010000|2024-12-31 13:50:10|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735653020000|2024-12-31 13:50:20|34.32|34.14|34.31|34.13|34.32|34.14|34.3|34.12|4
1735653030000|2024-12-31 13:50:30|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735653040000|2024-12-31 13:50:40|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735653050000|2024-12-31 13:50:50|34.35|34.17|34.35|34.17|34.36|34.18|34.35|34.17|3
1735653060000|2024-12-31 13:51:00|34.34|34.16|34.3|34.12|34.34|34.16|34.3|34.12|5
1735653070000|2024-12-31 13:51:10|34.31|34.13|34.27|34.09|34.31|34.13|34.27|34.09|5
1735653080000|2024-12-31 13:51:20|34.25|34.07|34.23|34.05|34.26|34.08|34.23|34.05|5
1735653090000|2024-12-31 13:51:30|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735653100000|2024-12-31 13:51:40|34.22|34.04|34.22|34.04|34.22|34.04|34.21|34.03|5
1735653120000|2024-12-31 13:52:00|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|3
1735653130000|2024-12-31 13:52:10|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735653140000|2024-12-31 13:52:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735653150000|2024-12-31 13:52:30|34.3|34.12|34.24|34.06|34.3|34.12|34.24|34.06|6
1735653160000|2024-12-31 13:52:40|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|9
1735653170000|2024-12-31 13:52:50|34.2|34.02|34.18|34|34.2|34.02|34.17|33.99|5
1735653180000|2024-12-31 13:53:00|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735653190000|2024-12-31 13:53:10|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735653200000|2024-12-31 13:53:20|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|4
1735653230000|2024-12-31 13:53:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735653240000|2024-12-31 13:54:00|34.2|34.02|34.21|34.03|34.21|34.03|34.19|34.01|4
1735653250000|2024-12-31 13:54:10|34.22|34.04|34.25|34.07|34.25|34.07|34.22|34.04|4
1735653260000|2024-12-31 13:54:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735653270000|2024-12-31 13:54:30|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735653290000|2024-12-31 13:54:50|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735653300000|2024-12-31 13:55:00|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|3
1735653310000|2024-12-31 13:55:10|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|4
1735653320000|2024-12-31 13:55:20|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735653330000|2024-12-31 13:55:30|34.17|33.99|34.16|33.98|34.17|33.99|34.16|33.98|2
1735653340000|2024-12-31 13:55:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735653350000|2024-12-31 13:55:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735653360000|2024-12-31 13:56:00|34.13|33.95|34.1|33.92|34.13|33.95|34.1|33.92|4
1735653370000|2024-12-31 13:56:10|34.09|33.91|34.06|33.88|34.09|33.91|34.06|33.88|4
1735653380000|2024-12-31 13:56:20|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735653390000|2024-12-31 13:56:30|34.07|33.89|34.1|33.92|34.12|33.94|34.07|33.89|7
1735653400000|2024-12-31 13:56:40|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735653410000|2024-12-31 13:56:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735653420000|2024-12-31 13:57:00|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735653440000|2024-12-31 13:57:20|34.1|33.92|34.14|33.96|34.14|33.96|34.1|33.92|3
1735653460000|2024-12-31 13:57:40|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735653470000|2024-12-31 13:57:50|34.18|34|34.18|34|34.19|34.01|34.18|34|3
1735653480000|2024-12-31 13:58:00|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735653490000|2024-12-31 13:58:10|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735653500000|2024-12-31 13:58:20|34.19|34.01|34.18|34|34.19|34.01|34.18|34|6
1735653510000|2024-12-31 13:58:30|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|3
1735653520000|2024-12-31 13:58:40|34.14|33.96|34.11|33.93|34.14|33.96|34.11|33.93|6
1735653530000|2024-12-31 13:58:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735653540000|2024-12-31 13:59:00|34.11|33.93|34.11|33.93|34.11|33.93|34.1|33.92|3
1735653580000|2024-12-31 13:59:40|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735653590000|2024-12-31 13:59:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735653600000|2024-12-31 14:00:00|34.11|33.93|34.19|34.01|34.19|34.01|34.11|33.93|3
1735653610000|2024-12-31 14:00:10|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|3
1735653620000|2024-12-31 14:00:20|34.21|34.03|34.23|34.05|34.23|34.05|34.21|34.03|3
1735653630000|2024-12-31 14:00:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735653640000|2024-12-31 14:00:40|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|3
1735653650000|2024-12-31 14:00:50|34.29|34.11|34.35|34.17|34.35|34.17|34.29|34.11|7
1735653660000|2024-12-31 14:01:00|34.36|34.18|34.33|34.15|34.36|34.18|34.33|34.15|3
1735653670000|2024-12-31 14:01:10|34.32|34.14|34.26|34.08|34.32|34.14|34.26|34.08|6
1735653690000|2024-12-31 14:01:30|34.25|34.07|34.18|34|34.25|34.07|34.18|34|7
1735653700000|2024-12-31 14:01:40|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|3
1735653710000|2024-12-31 14:01:50|34.16|33.98|34.18|34|34.18|34|34.16|33.98|2
1735653720000|2024-12-31 14:02:00|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|9
1735653740000|2024-12-31 14:02:20|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735653750000|2024-12-31 14:02:30|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735653760000|2024-12-31 14:02:40|34.2|34.02|34.13|33.95|34.2|34.02|34.12|33.94|7
1735653770000|2024-12-31 14:02:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735653780000|2024-12-31 14:03:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735653790000|2024-12-31 14:03:10|34.18|34|34.2|34.02|34.2|34.02|34.18|34|3
1735653800000|2024-12-31 14:03:20|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735653810000|2024-12-31 14:03:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735653820000|2024-12-31 14:03:40|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735653830000|2024-12-31 14:03:50|34.17|33.99|34.17|33.99|34.18|34|34.17|33.99|3
1735653840000|2024-12-31 14:04:00|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735653850000|2024-12-31 14:04:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735653860000|2024-12-31 14:04:20|34.13|33.95|34.13|33.95|34.13|33.95|34.12|33.94|3
1735653880000|2024-12-31 14:04:40|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735653890000|2024-12-31 14:04:50|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735653900000|2024-12-31 14:05:00|34.16|33.98|34.15|33.97|34.18|34|34.15|33.97|8
1735653910000|2024-12-31 14:05:10|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|4
1735653920000|2024-12-31 14:05:20|34.18|34|34.22|34.04|34.22|34.04|34.18|34|3
1735653930000|2024-12-31 14:05:30|34.23|34.05|34.23|34.05|34.23|34.05|34.21|34.03|4
1735653940000|2024-12-31 14:05:40|34.24|34.06|34.27|34.09|34.27|34.09|34.24|34.06|4
1735653950000|2024-12-31 14:05:50|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735653960000|2024-12-31 14:06:00|34.29|34.11|34.34|34.16|34.34|34.16|34.28|34.1|6
1735653970000|2024-12-31 14:06:10|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735653980000|2024-12-31 14:06:20|34.32|34.14|34.3|34.12|34.32|34.14|34.29|34.11|4
1735653990000|2024-12-31 14:06:30|34.31|34.13|34.31|34.13|34.33|34.15|34.31|34.13|5
1735654000000|2024-12-31 14:06:40|34.3|34.12|34.31|34.13|34.31|34.13|34.29|34.11|4
1735654010000|2024-12-31 14:06:50|34.32|34.14|34.33|34.15|34.34|34.16|34.32|34.14|3
1735654020000|2024-12-31 14:07:00|34.34|34.16|34.34|34.16|34.35|34.17|34.34|34.16|3
1735654040000|2024-12-31 14:07:20|34.35|34.17|34.35|34.17|34.36|34.18|34.34|34.16|5
1735654060000|2024-12-31 14:07:40|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735654070000|2024-12-31 14:07:50|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735654080000|2024-12-31 14:08:00|34.3|34.12|34.27|34.09|34.3|34.12|34.27|34.09|4
1735654090000|2024-12-31 14:08:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735654100000|2024-12-31 14:08:20|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735654110000|2024-12-31 14:08:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735654120000|2024-12-31 14:08:40|34.32|34.14|34.34|34.16|34.34|34.16|34.32|34.14|3
1735654150000|2024-12-31 14:09:10|34.33|34.15|34.33|34.15|34.34|34.16|34.33|34.15|5
1735654160000|2024-12-31 14:09:20|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735654170000|2024-12-31 14:09:30|34.33|34.15|34.32|34.14|34.34|34.16|34.32|34.14|4
1735654180000|2024-12-31 14:09:40|34.31|34.13|34.28|34.1|34.31|34.13|34.28|34.1|4
1735654190000|2024-12-31 14:09:50|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735654200000|2024-12-31 14:10:00|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|3
1735654210000|2024-12-31 14:10:10|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735654220000|2024-12-31 14:10:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735654230000|2024-12-31 14:10:30|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735654240000|2024-12-31 14:10:40|34.29|34.11|34.32|34.14|34.32|34.14|34.29|34.11|4
1735654250000|2024-12-31 14:10:50|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735654260000|2024-12-31 14:11:00|34.3|34.12|34.29|34.11|34.31|34.13|34.29|34.11|4
1735654270000|2024-12-31 14:11:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735654280000|2024-12-31 14:11:20|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735654290000|2024-12-31 14:11:30|34.23|34.05|34.24|34.06|34.25|34.07|34.23|34.05|4
1735654300000|2024-12-31 14:11:40|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735654310000|2024-12-31 14:11:50|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735654320000|2024-12-31 14:12:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735654330000|2024-12-31 14:12:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735654340000|2024-12-31 14:12:20|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735654350000|2024-12-31 14:12:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735654370000|2024-12-31 14:12:50|34.31|34.13|34.33|34.15|34.33|34.15|34.31|34.13|5
1735654380000|2024-12-31 14:13:00|34.32|34.14|34.38|34.2|34.38|34.2|34.32|34.14|6
1735654390000|2024-12-31 14:13:10|34.39|34.21|34.38|34.2|34.39|34.21|34.38|34.2|2
1735654420000|2024-12-31 14:13:40|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|3
1735654430000|2024-12-31 14:13:50|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735654440000|2024-12-31 14:14:00|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735654460000|2024-12-31 14:14:20|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735654470000|2024-12-31 14:14:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735654480000|2024-12-31 14:14:40|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|4
1735654490000|2024-12-31 14:14:50|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735654510000|2024-12-31 14:15:10|34.4|34.22|34.38|34.2|34.4|34.22|34.38|34.2|3
1735654540000|2024-12-31 14:15:40|34.39|34.21|34.39|34.21|34.4|34.22|34.39|34.21|3
1735654560000|2024-12-31 14:16:00|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735654570000|2024-12-31 14:16:10|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735654580000|2024-12-31 14:16:20|34.4|34.22|34.42|34.24|34.42|34.24|34.4|34.22|3
1735654600000|2024-12-31 14:16:40|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|2
1735654610000|2024-12-31 14:16:50|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735654620000|2024-12-31 14:17:00|34.41|34.23|34.38|34.2|34.41|34.23|34.37|34.19|5
1735654630000|2024-12-31 14:17:10|34.37|34.19|34.35|34.17|34.38|34.2|34.35|34.17|8
1735654640000|2024-12-31 14:17:20|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735654660000|2024-12-31 14:17:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735654670000|2024-12-31 14:17:50|34.37|34.19|34.37|34.19|34.38|34.2|34.37|34.19|3
1735654680000|2024-12-31 14:18:00|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735654690000|2024-12-31 14:18:10|34.44|34.26|34.45|34.27|34.47|34.29|34.44|34.26|4
1735654700000|2024-12-31 14:18:20|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735654710000|2024-12-31 14:18:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735654730000|2024-12-31 14:18:50|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735654750000|2024-12-31 14:19:10|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735654760000|2024-12-31 14:19:20|34.46|34.28|34.49|34.31|34.49|34.31|34.46|34.28|3
1735654770000|2024-12-31 14:19:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735654780000|2024-12-31 14:19:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735654790000|2024-12-31 14:19:50|34.49|34.31|34.47|34.29|34.49|34.31|34.47|34.29|5
1735654800000|2024-12-31 14:20:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|4
1735654810000|2024-12-31 14:20:10|34.44|34.26|34.46|34.28|34.46|34.28|34.44|34.26|3
1735654820000|2024-12-31 14:20:20|34.48|34.3|34.46|34.28|34.48|34.3|34.45|34.27|6
1735654830000|2024-12-31 14:20:30|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735654840000|2024-12-31 14:20:40|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735654850000|2024-12-31 14:20:50|34.5|34.32|34.54|34.36|34.57|34.39|34.5|34.32|6
1735654860000|2024-12-31 14:21:00|34.55|34.37|34.53|34.35|34.55|34.37|34.53|34.35|3
1735654870000|2024-12-31 14:21:10|34.52|34.34|34.49|34.31|34.52|34.34|34.48|34.3|5
1735654880000|2024-12-31 14:21:20|34.48|34.3|34.46|34.28|34.48|34.3|34.46|34.28|3
1735654900000|2024-12-31 14:21:40|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735654910000|2024-12-31 14:21:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735654930000|2024-12-31 14:22:10|34.46|34.28|34.49|34.31|34.49|34.31|34.46|34.28|6
1735654940000|2024-12-31 14:22:20|34.51|34.33|34.49|34.31|34.51|34.33|34.49|34.31|3
1735654950000|2024-12-31 14:22:30|34.48|34.3|34.46|34.28|34.48|34.3|34.45|34.27|5
1735654960000|2024-12-31 14:22:40|34.45|34.27|34.41|34.23|34.45|34.27|34.41|34.23|4
1735654970000|2024-12-31 14:22:50|34.4|34.22|34.38|34.2|34.4|34.22|34.38|34.2|3
1735654980000|2024-12-31 14:23:00|34.37|34.19|34.36|34.18|34.38|34.2|34.35|34.17|5
1735654990000|2024-12-31 14:23:10|34.35|34.17|34.32|34.14|34.35|34.17|34.32|34.14|4
1735655000000|2024-12-31 14:23:20|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735655010000|2024-12-31 14:23:30|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735655020000|2024-12-31 14:23:40|34.34|34.16|34.36|34.18|34.37|34.19|34.34|34.16|4
1735655030000|2024-12-31 14:23:50|34.37|34.19|34.42|34.24|34.43|34.25|34.37|34.19|8
1735655040000|2024-12-31 14:24:00|34.43|34.25|34.46|34.28|34.46|34.28|34.43|34.25|3
1735655050000|2024-12-31 14:24:10|34.45|34.27|34.46|34.28|34.47|34.29|34.45|34.27|4
1735655060000|2024-12-31 14:24:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735655070000|2024-12-31 14:24:30|34.48|34.3|34.48|34.3|34.49|34.31|34.48|34.3|3
1735655080000|2024-12-31 14:24:40|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735655090000|2024-12-31 14:24:50|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735655100000|2024-12-31 14:25:00|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735655110000|2024-12-31 14:25:10|34.47|34.29|34.5|34.32|34.5|34.32|34.47|34.29|3
1735655120000|2024-12-31 14:25:20|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735655130000|2024-12-31 14:25:30|34.47|34.29|34.47|34.29|34.47|34.29|34.46|34.28|5
1735655140000|2024-12-31 14:25:40|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735655150000|2024-12-31 14:25:50|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735655160000|2024-12-31 14:26:00|34.46|34.28|34.43|34.25|34.46|34.28|34.43|34.25|3
1735655170000|2024-12-31 14:26:10|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735655180000|2024-12-31 14:26:20|34.4|34.22|34.36|34.18|34.4|34.22|34.36|34.18|5
1735655190000|2024-12-31 14:26:30|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735655200000|2024-12-31 14:26:40|34.42|34.24|34.44|34.26|34.45|34.27|34.42|34.24|6
1735655210000|2024-12-31 14:26:50|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735655220000|2024-12-31 14:27:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735655230000|2024-12-31 14:27:10|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735655240000|2024-12-31 14:27:20|34.41|34.23|34.39|34.21|34.41|34.23|34.39|34.21|5
1735655260000|2024-12-31 14:27:40|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735655270000|2024-12-31 14:27:50|34.39|34.21|34.38|34.2|34.39|34.21|34.38|34.2|2
1735655280000|2024-12-31 14:28:00|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735655290000|2024-12-31 14:28:10|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735655300000|2024-12-31 14:28:20|34.4|34.22|34.41|34.23|34.43|34.25|34.4|34.22|6
1735655310000|2024-12-31 14:28:30|34.42|34.24|34.46|34.28|34.46|34.28|34.42|34.24|3
1735655320000|2024-12-31 14:28:40|34.45|34.27|34.42|34.24|34.45|34.27|34.42|34.24|4
1735655330000|2024-12-31 14:28:50|34.41|34.23|34.39|34.21|34.41|34.23|34.39|34.21|3
1735655340000|2024-12-31 14:29:00|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735655350000|2024-12-31 14:29:10|34.37|34.19|34.37|34.19|34.38|34.2|34.37|34.19|3
1735655360000|2024-12-31 14:29:20|34.36|34.18|34.37|34.19|34.37|34.19|34.36|34.18|2
1735655390000|2024-12-31 14:29:50|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735655400000|2024-12-31 14:30:00|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735655410000|2024-12-31 14:30:10|34.36|34.18|34.34|34.16|34.36|34.18|34.33|34.15|4
1735655420000|2024-12-31 14:30:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735655430000|2024-12-31 14:30:30|34.34|34.16|34.36|34.18|34.36|34.18|34.34|34.16|2
1735655440000|2024-12-31 14:30:40|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735655450000|2024-12-31 14:30:50|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735655460000|2024-12-31 14:31:00|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735655480000|2024-12-31 14:31:20|34.37|34.19|34.34|34.16|34.37|34.19|34.34|34.16|4
1735655490000|2024-12-31 14:31:30|34.33|34.15|34.3|34.12|34.33|34.15|34.3|34.12|4
1735655500000|2024-12-31 14:31:40|34.29|34.11|34.32|34.14|34.32|34.14|34.29|34.11|3
1735655510000|2024-12-31 14:31:50|34.31|34.13|34.29|34.11|34.31|34.13|34.29|34.11|3
1735655520000|2024-12-31 14:32:00|34.28|34.1|34.24|34.06|34.28|34.1|34.24|34.06|3
1735655530000|2024-12-31 14:32:10|34.25|34.07|34.25|34.07|34.25|34.07|34.24|34.06|5
1735655540000|2024-12-31 14:32:20|34.24|34.06|34.24|34.06|34.25|34.07|34.23|34.05|9
1735655550000|2024-12-31 14:32:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735655560000|2024-12-31 14:32:40|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735655570000|2024-12-31 14:32:50|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735655580000|2024-12-31 14:33:00|34.22|34.04|34.27|34.09|34.28|34.1|34.22|34.04|5
1735655590000|2024-12-31 14:33:10|34.28|34.1|34.28|34.1|34.29|34.11|34.27|34.09|7
1735655600000|2024-12-31 14:33:20|34.29|34.11|34.31|34.13|34.36|34.18|34.29|34.11|16
1735655610000|2024-12-31 14:33:30|34.3|34.12|34.32|34.14|34.32|34.14|34.29|34.11|4
1735655620000|2024-12-31 14:33:40|34.26|34.08|34.2|34.02|34.26|34.08|34.19|34.01|5
1735655630000|2024-12-31 14:33:50|34.22|34.04|34.28|34.1|34.28|34.1|34.22|34.04|9
1735655640000|2024-12-31 14:34:00|34.27|34.09|34.23|34.05|34.28|34.1|34.23|34.05|8
1735655650000|2024-12-31 14:34:10|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735655660000|2024-12-31 14:34:20|34.26|34.08|34.28|34.1|34.29|34.11|34.24|34.06|14
1735655680000|2024-12-31 14:34:40|34.25|34.07|34.22|34.04|34.25|34.07|34.22|34.04|4
1735655700000|2024-12-31 14:35:00|34.2|34.02|34.2|34.02|34.21|34.03|34.2|34.02|5
1735655710000|2024-12-31 14:35:10|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|3
1735655720000|2024-12-31 14:35:20|34.15|33.97|34.15|33.97|34.15|33.97|34.14|33.96|7
1735655730000|2024-12-31 14:35:30|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|4
1735655740000|2024-12-31 14:35:40|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735655750000|2024-12-31 14:35:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735655760000|2024-12-31 14:36:00|34.14|33.96|34.11|33.93|34.14|33.96|34.11|33.93|4
1735655770000|2024-12-31 14:36:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735655780000|2024-12-31 14:36:20|34.11|33.93|34.04|33.86|34.11|33.93|34.04|33.86|7
1735655790000|2024-12-31 14:36:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735655800000|2024-12-31 14:36:40|34.02|33.84|34|33.82|34.02|33.84|34|33.82|2
1735655810000|2024-12-31 14:36:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735655820000|2024-12-31 14:37:00|34|33.82|34.03|33.85|34.03|33.85|34|33.82|4
1735655830000|2024-12-31 14:37:10|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735655840000|2024-12-31 14:37:20|33.99|33.81|34|33.82|34.02|33.84|33.98|33.8|9
1735655850000|2024-12-31 14:37:30|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|5
1735655860000|2024-12-31 14:37:40|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735655870000|2024-12-31 14:37:50|34.01|33.83|33.98|33.8|34.01|33.83|33.98|33.8|4
1735655880000|2024-12-31 14:38:00|33.97|33.79|33.96|33.78|33.98|33.8|33.95|33.77|6
1735655890000|2024-12-31 14:38:10|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735655900000|2024-12-31 14:38:20|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|5
1735655910000|2024-12-31 14:38:30|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735655920000|2024-12-31 14:38:40|33.97|33.79|33.99|33.81|34|33.82|33.96|33.78|6
1735655930000|2024-12-31 14:38:50|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735655940000|2024-12-31 14:39:00|33.97|33.79|33.96|33.78|33.97|33.79|33.95|33.77|5
1735655950000|2024-12-31 14:39:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735655960000|2024-12-31 14:39:20|33.98|33.8|33.99|33.81|34.01|33.83|33.98|33.8|5
1735655970000|2024-12-31 14:39:30|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735655980000|2024-12-31 14:39:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735656000000|2024-12-31 14:40:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735656020000|2024-12-31 14:40:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735656030000|2024-12-31 14:40:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735656040000|2024-12-31 14:40:40|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|5
1735656050000|2024-12-31 14:40:50|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735656060000|2024-12-31 14:41:00|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735656070000|2024-12-31 14:41:10|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735656080000|2024-12-31 14:41:20|34.01|33.83|34.05|33.87|34.05|33.87|34.01|33.83|4
1735656090000|2024-12-31 14:41:30|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735656100000|2024-12-31 14:41:40|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735656120000|2024-12-31 14:42:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735656130000|2024-12-31 14:42:10|33.97|33.79|33.99|33.81|33.99|33.81|33.96|33.78|5
1735656140000|2024-12-31 14:42:20|34|33.82|34|33.82|34|33.82|33.99|33.81|5
1735656150000|2024-12-31 14:42:30|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735656160000|2024-12-31 14:42:40|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735656170000|2024-12-31 14:42:50|33.98|33.8|34|33.82|34|33.82|33.98|33.8|5
1735656180000|2024-12-31 14:43:00|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735656190000|2024-12-31 14:43:10|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735656200000|2024-12-31 14:43:20|34.02|33.84|34.03|33.85|34.04|33.86|34.02|33.84|6
1735656210000|2024-12-31 14:43:30|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735656220000|2024-12-31 14:43:40|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735656230000|2024-12-31 14:43:50|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|5
1735656240000|2024-12-31 14:44:00|34.07|33.89|34.04|33.86|34.07|33.89|34.04|33.86|4
1735656250000|2024-12-31 14:44:10|34.03|33.85|34.07|33.89|34.07|33.89|34.03|33.85|3
1735656260000|2024-12-31 14:44:20|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735656270000|2024-12-31 14:44:30|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735656280000|2024-12-31 14:44:40|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|5
1735656290000|2024-12-31 14:44:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735656300000|2024-12-31 14:45:00|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656310000|2024-12-31 14:45:10|34.04|33.86|34.05|33.87|34.06|33.88|34.04|33.86|4
1735656320000|2024-12-31 14:45:20|34.04|33.86|34.05|33.87|34.05|33.87|34.03|33.85|4
1735656330000|2024-12-31 14:45:30|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|7
1735656340000|2024-12-31 14:45:40|34.03|33.85|34|33.82|34.03|33.85|34|33.82|5
1735656360000|2024-12-31 14:46:00|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|4
1735656370000|2024-12-31 14:46:10|34.07|33.89|34.1|33.92|34.1|33.92|34.07|33.89|4
1735656380000|2024-12-31 14:46:20|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735656390000|2024-12-31 14:46:30|34.12|33.94|34.14|33.96|34.14|33.96|34.11|33.93|4
1735656400000|2024-12-31 14:46:40|34.15|33.97|34.16|33.98|34.17|33.99|34.14|33.96|8
1735656410000|2024-12-31 14:46:50|34.15|33.97|34.16|33.98|34.17|33.99|34.15|33.97|4
1735656420000|2024-12-31 14:47:00|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735656430000|2024-12-31 14:47:10|34.16|33.98|34.14|33.96|34.16|33.98|34.14|33.96|3
1735656440000|2024-12-31 14:47:20|34.15|33.97|34.14|33.96|34.15|33.97|34.12|33.94|6
1735656450000|2024-12-31 14:47:30|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735656480000|2024-12-31 14:48:00|34.19|34.01|34.22|34.04|34.22|34.04|34.19|34.01|3
1735656490000|2024-12-31 14:48:10|34.21|34.03|34.19|34.01|34.21|34.03|34.19|34.01|3
1735656500000|2024-12-31 14:48:20|34.18|34|34.16|33.98|34.18|34|34.15|33.97|5
1735656510000|2024-12-31 14:48:30|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735656520000|2024-12-31 14:48:40|34.16|33.98|34.16|33.98|34.16|33.98|34.15|33.97|3
1735656530000|2024-12-31 14:48:50|34.15|33.97|34.15|33.97|34.16|33.98|34.15|33.97|3
1735656540000|2024-12-31 14:49:00|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735656550000|2024-12-31 14:49:10|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735656560000|2024-12-31 14:49:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|6
1735656570000|2024-12-31 14:49:30|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735656580000|2024-12-31 14:49:40|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735656590000|2024-12-31 14:49:50|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735656600000|2024-12-31 14:50:00|34.13|33.95|34.17|33.99|34.17|33.99|34.13|33.95|4
1735656610000|2024-12-31 14:50:10|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735656620000|2024-12-31 14:50:20|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735656630000|2024-12-31 14:50:30|34.11|33.93|34.09|33.91|34.12|33.94|34.09|33.91|7
1735656640000|2024-12-31 14:50:40|34.08|33.9|34.05|33.87|34.08|33.9|34.05|33.87|4
1735656650000|2024-12-31 14:50:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735656660000|2024-12-31 14:51:00|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656670000|2024-12-31 14:51:10|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735656680000|2024-12-31 14:51:20|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|2
1735656690000|2024-12-31 14:51:30|34.05|33.87|34.04|33.86|34.06|33.88|34.03|33.85|6
1735656700000|2024-12-31 14:51:40|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|5
1735656720000|2024-12-31 14:52:00|34.05|33.87|34.04|33.86|34.05|33.87|34.02|33.84|5
1735656730000|2024-12-31 14:52:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735656740000|2024-12-31 14:52:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656750000|2024-12-31 14:52:30|34.07|33.89|34.09|33.91|34.1|33.92|34.07|33.89|3
1735656760000|2024-12-31 14:52:40|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735656770000|2024-12-31 14:52:50|34.09|33.91|34.07|33.89|34.09|33.91|34.06|33.88|5
1735656780000|2024-12-31 14:53:00|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735656810000|2024-12-31 14:53:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|4
1735656820000|2024-12-31 14:53:40|34.09|33.91|34.08|33.9|34.09|33.91|34.07|33.89|6
1735656830000|2024-12-31 14:53:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735656840000|2024-12-31 14:54:00|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735656850000|2024-12-31 14:54:10|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735656860000|2024-12-31 14:54:20|34.02|33.84|34.04|33.86|34.04|33.86|34.02|33.84|3
1735656870000|2024-12-31 14:54:30|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735656880000|2024-12-31 14:54:40|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656890000|2024-12-31 14:54:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735656900000|2024-12-31 14:55:00|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|4
1735656910000|2024-12-31 14:55:10|34.07|33.89|34.06|33.88|34.08|33.9|34.06|33.88|4
1735656920000|2024-12-31 14:55:20|34.07|33.89|34.08|33.9|34.09|33.91|34.07|33.89|4
1735656930000|2024-12-31 14:55:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735656940000|2024-12-31 14:55:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735656960000|2024-12-31 14:56:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735656970000|2024-12-31 14:56:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735656980000|2024-12-31 14:56:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735656990000|2024-12-31 14:56:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735657000000|2024-12-31 14:56:40|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|4
1735657010000|2024-12-31 14:56:50|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735657020000|2024-12-31 14:57:00|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735657030000|2024-12-31 14:57:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735657040000|2024-12-31 14:57:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735657050000|2024-12-31 14:57:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735657060000|2024-12-31 14:57:40|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735657070000|2024-12-31 14:57:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657090000|2024-12-31 14:58:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735657100000|2024-12-31 14:58:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735657110000|2024-12-31 14:58:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735657120000|2024-12-31 14:58:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657130000|2024-12-31 14:58:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657160000|2024-12-31 14:59:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735657180000|2024-12-31 14:59:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657190000|2024-12-31 14:59:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735657200000|2024-12-31 15:00:00|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|4
1735657210000|2024-12-31 15:00:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657220000|2024-12-31 15:00:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657230000|2024-12-31 15:00:30|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657260000|2024-12-31 15:01:00|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735657270000|2024-12-31 15:01:10|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|5
1735657320000|2024-12-31 15:02:00|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735657330000|2024-12-31 15:02:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735657340000|2024-12-31 15:02:20|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735657350000|2024-12-31 15:02:30|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|2
1735657360000|2024-12-31 15:02:40|34.16|33.98|34.15|33.97|34.17|33.99|34.15|33.97|4
1735657370000|2024-12-31 15:02:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735657380000|2024-12-31 15:03:00|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735657390000|2024-12-31 15:03:10|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735657400000|2024-12-31 15:03:20|34.11|33.93|34.08|33.9|34.11|33.93|34.08|33.9|4
1735657410000|2024-12-31 15:03:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735657420000|2024-12-31 15:03:40|34.09|33.91|34.14|33.96|34.14|33.96|34.09|33.91|4
1735657440000|2024-12-31 15:04:00|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735657450000|2024-12-31 15:04:10|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735657460000|2024-12-31 15:04:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657470000|2024-12-31 15:04:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735657480000|2024-12-31 15:04:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735657490000|2024-12-31 15:04:50|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735657500000|2024-12-31 15:05:00|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|2
1735657510000|2024-12-31 15:05:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735657530000|2024-12-31 15:05:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735657540000|2024-12-31 15:05:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735657550000|2024-12-31 15:05:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735657560000|2024-12-31 15:06:00|34.02|33.84|34.01|33.83|34.02|33.84|34|33.82|4
1735657570000|2024-12-31 15:06:10|34|33.82|34.05|33.87|34.05|33.87|34|33.82|5
1735657580000|2024-12-31 15:06:20|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735657590000|2024-12-31 15:06:30|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|2
1735657600000|2024-12-31 15:06:40|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735657620000|2024-12-31 15:07:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735657630000|2024-12-31 15:07:10|33.98|33.8|33.94|33.76|33.98|33.8|33.94|33.76|4
1735657650000|2024-12-31 15:07:30|33.93|33.75|33.9|33.72|33.93|33.75|33.9|33.72|4
1735657660000|2024-12-31 15:07:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735657670000|2024-12-31 15:07:50|33.87|33.69|33.85|33.67|33.87|33.69|33.84|33.66|5
1735657680000|2024-12-31 15:08:00|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735657690000|2024-12-31 15:08:10|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|7
1735657700000|2024-12-31 15:08:20|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735657730000|2024-12-31 15:08:50|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|4
1735657740000|2024-12-31 15:09:00|33.86|33.68|33.88|33.7|33.89|33.71|33.86|33.68|4
1735657750000|2024-12-31 15:09:10|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|9
1735657760000|2024-12-31 15:09:20|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|6
1735657770000|2024-12-31 15:09:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735657800000|2024-12-31 15:10:00|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735657810000|2024-12-31 15:10:10|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735657820000|2024-12-31 15:10:20|33.91|33.73|33.94|33.76|33.94|33.76|33.91|33.73|2
1735657830000|2024-12-31 15:10:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735657860000|2024-12-31 15:11:00|33.96|33.78|33.97|33.79|33.97|33.79|33.95|33.77|3
1735657870000|2024-12-31 15:11:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735657890000|2024-12-31 15:11:30|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735657900000|2024-12-31 15:11:40|33.98|33.8|33.94|33.76|33.99|33.81|33.94|33.76|7
1735657910000|2024-12-31 15:11:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735657920000|2024-12-31 15:12:00|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|4
1735657930000|2024-12-31 15:12:10|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735657960000|2024-12-31 15:12:40|33.96|33.78|34|33.82|34|33.82|33.96|33.78|4
1735657970000|2024-12-31 15:12:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735657990000|2024-12-31 15:13:10|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735658000000|2024-12-31 15:13:20|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|4
1735658010000|2024-12-31 15:13:30|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735658020000|2024-12-31 15:13:40|34.02|33.84|34.02|33.84|34.03|33.85|34.01|33.83|5
1735658040000|2024-12-31 15:14:00|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735658060000|2024-12-31 15:14:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735658070000|2024-12-31 15:14:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735658080000|2024-12-31 15:14:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735658090000|2024-12-31 15:14:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735658110000|2024-12-31 15:15:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735658120000|2024-12-31 15:15:20|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735658130000|2024-12-31 15:15:30|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|3
1735658140000|2024-12-31 15:15:40|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735658160000|2024-12-31 15:16:00|33.9|33.72|33.88|33.7|33.9|33.72|33.88|33.7|3
1735658170000|2024-12-31 15:16:10|33.87|33.69|33.86|33.68|33.87|33.69|33.84|33.66|6
1735658180000|2024-12-31 15:16:20|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735658190000|2024-12-31 15:16:30|33.88|33.7|33.9|33.72|33.9|33.72|33.88|33.7|3
1735658200000|2024-12-31 15:16:40|33.91|33.73|33.93|33.75|33.93|33.75|33.9|33.72|4
1735658210000|2024-12-31 15:16:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735658220000|2024-12-31 15:17:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735658230000|2024-12-31 15:17:10|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735658240000|2024-12-31 15:17:20|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735658250000|2024-12-31 15:17:30|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|6
1735658280000|2024-12-31 15:18:00|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735658290000|2024-12-31 15:18:10|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735658320000|2024-12-31 15:18:40|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735658330000|2024-12-31 15:18:50|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735658350000|2024-12-31 15:19:10|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|6
1735658360000|2024-12-31 15:19:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735658370000|2024-12-31 15:19:30|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735658390000|2024-12-31 15:19:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735658400000|2024-12-31 15:20:00|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|5
1735658410000|2024-12-31 15:20:10|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735658430000|2024-12-31 15:20:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735658440000|2024-12-31 15:20:40|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735658450000|2024-12-31 15:20:50|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735658460000|2024-12-31 15:21:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735658470000|2024-12-31 15:21:10|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|3
1735658480000|2024-12-31 15:21:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735658500000|2024-12-31 15:21:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735658530000|2024-12-31 15:22:10|33.88|33.7|33.86|33.68|33.88|33.7|33.83|33.65|7
1735658540000|2024-12-31 15:22:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735658550000|2024-12-31 15:22:30|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735658560000|2024-12-31 15:22:40|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735658580000|2024-12-31 15:23:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735658610000|2024-12-31 15:23:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735658620000|2024-12-31 15:23:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735658630000|2024-12-31 15:23:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735658640000|2024-12-31 15:24:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735658660000|2024-12-31 15:24:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735658670000|2024-12-31 15:24:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735658680000|2024-12-31 15:24:40|33.87|33.69|33.88|33.7|33.88|33.7|33.85|33.67|4
1735658690000|2024-12-31 15:24:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735658700000|2024-12-31 15:25:00|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|4
1735658710000|2024-12-31 15:25:10|33.9|33.72|33.88|33.7|33.9|33.72|33.87|33.69|5
1735658720000|2024-12-31 15:25:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735658730000|2024-12-31 15:25:30|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735658740000|2024-12-31 15:25:40|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735658750000|2024-12-31 15:25:50|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735658760000|2024-12-31 15:26:00|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735658770000|2024-12-31 15:26:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|4
1735658790000|2024-12-31 15:26:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735658800000|2024-12-31 15:26:40|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735658810000|2024-12-31 15:26:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735658820000|2024-12-31 15:27:00|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735658830000|2024-12-31 15:27:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735658840000|2024-12-31 15:27:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|4
1735658850000|2024-12-31 15:27:30|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735658860000|2024-12-31 15:27:40|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735658870000|2024-12-31 15:27:50|33.97|33.79|34|33.82|34|33.82|33.97|33.79|3
1735658890000|2024-12-31 15:28:10|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735658900000|2024-12-31 15:28:20|33.98|33.8|33.98|33.8|33.99|33.81|33.97|33.79|11
1735658910000|2024-12-31 15:28:30|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|5
1735658920000|2024-12-31 15:28:40|34|33.82|33.99|33.81|34|33.82|33.99|33.81|4
1735658940000|2024-12-31 15:29:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735658950000|2024-12-31 15:29:10|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735658970000|2024-12-31 15:29:30|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735658980000|2024-12-31 15:29:40|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735658990000|2024-12-31 15:29:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735659000000|2024-12-31 15:30:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735659010000|2024-12-31 15:30:10|34.03|33.85|34.02|33.84|34.04|33.86|34.02|33.84|4
1735659020000|2024-12-31 15:30:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735659030000|2024-12-31 15:30:30|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735659040000|2024-12-31 15:30:40|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735659060000|2024-12-31 15:31:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735659070000|2024-12-31 15:31:10|33.99|33.81|33.98|33.8|33.99|33.81|33.97|33.79|4
1735659080000|2024-12-31 15:31:20|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735659090000|2024-12-31 15:31:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|4
1735659100000|2024-12-31 15:31:40|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735659110000|2024-12-31 15:31:50|34.05|33.87|34.04|33.86|34.06|33.88|34.04|33.86|6
1735659120000|2024-12-31 15:32:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735659130000|2024-12-31 15:32:10|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735659140000|2024-12-31 15:32:20|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|5
1735659150000|2024-12-31 15:32:30|34.04|33.86|34.11|33.93|34.11|33.93|34.04|33.86|6
1735659160000|2024-12-31 15:32:40|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659170000|2024-12-31 15:32:50|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735659180000|2024-12-31 15:33:00|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735659190000|2024-12-31 15:33:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735659210000|2024-12-31 15:33:30|34.04|33.86|34.01|33.83|34.04|33.86|34.01|33.83|6
1735659220000|2024-12-31 15:33:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735659230000|2024-12-31 15:33:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735659240000|2024-12-31 15:34:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735659250000|2024-12-31 15:34:10|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|5
1735659260000|2024-12-31 15:34:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735659290000|2024-12-31 15:34:50|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735659300000|2024-12-31 15:35:00|33.99|33.81|34|33.82|34.01|33.83|33.99|33.81|4
1735659310000|2024-12-31 15:35:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735659320000|2024-12-31 15:35:20|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|4
1735659330000|2024-12-31 15:35:30|34.01|33.83|33.98|33.8|34.01|33.83|33.98|33.8|4
1735659350000|2024-12-31 15:35:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735659360000|2024-12-31 15:36:00|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735659370000|2024-12-31 15:36:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735659380000|2024-12-31 15:36:20|34.02|33.84|33.99|33.81|34.02|33.84|33.99|33.81|4
1735659390000|2024-12-31 15:36:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735659410000|2024-12-31 15:36:50|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735659420000|2024-12-31 15:37:00|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|2
1735659430000|2024-12-31 15:37:10|34|33.82|33.99|33.81|34|33.82|33.98|33.8|4
1735659440000|2024-12-31 15:37:20|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735659450000|2024-12-31 15:37:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735659460000|2024-12-31 15:37:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735659480000|2024-12-31 15:38:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735659500000|2024-12-31 15:38:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735659510000|2024-12-31 15:38:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735659520000|2024-12-31 15:38:40|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735659530000|2024-12-31 15:38:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735659540000|2024-12-31 15:39:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735659550000|2024-12-31 15:39:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735659560000|2024-12-31 15:39:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735659570000|2024-12-31 15:39:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735659580000|2024-12-31 15:39:40|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|2
1735659590000|2024-12-31 15:39:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659600000|2024-12-31 15:40:00|34.11|33.93|34.11|33.93|34.12|33.94|34.1|33.92|5
1735659610000|2024-12-31 15:40:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735659620000|2024-12-31 15:40:20|34.11|33.93|34.09|33.91|34.11|33.93|34.09|33.91|3
1735659640000|2024-12-31 15:40:40|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735659650000|2024-12-31 15:40:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735659660000|2024-12-31 15:41:00|34.13|33.95|34.09|33.91|34.13|33.95|34.08|33.9|9
1735659670000|2024-12-31 15:41:10|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|5
1735659680000|2024-12-31 15:41:20|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735659690000|2024-12-31 15:41:30|34.13|33.95|34.14|33.96|34.14|33.96|34.12|33.94|4
1735659700000|2024-12-31 15:41:40|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735659710000|2024-12-31 15:41:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735659720000|2024-12-31 15:42:00|34.12|33.94|34.11|33.93|34.13|33.95|34.11|33.93|4
1735659740000|2024-12-31 15:42:20|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735659750000|2024-12-31 15:42:30|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735659760000|2024-12-31 15:42:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|2
1735659770000|2024-12-31 15:42:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659780000|2024-12-31 15:43:00|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|6
1735659800000|2024-12-31 15:43:20|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735659810000|2024-12-31 15:43:30|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735659820000|2024-12-31 15:43:40|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735659830000|2024-12-31 15:43:50|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|2
1735659860000|2024-12-31 15:44:20|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735659870000|2024-12-31 15:44:30|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735659890000|2024-12-31 15:44:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735659900000|2024-12-31 15:45:00|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735659910000|2024-12-31 15:45:10|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735659920000|2024-12-31 15:45:20|34.1|33.92|34.11|33.93|34.11|33.93|34.09|33.91|4
1735659930000|2024-12-31 15:45:30|34.12|33.94|34.1|33.92|34.12|33.94|34.1|33.92|3
1735659940000|2024-12-31 15:45:40|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735659950000|2024-12-31 15:45:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659960000|2024-12-31 15:46:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735659970000|2024-12-31 15:46:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735659980000|2024-12-31 15:46:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735659990000|2024-12-31 15:46:30|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735660000000|2024-12-31 15:46:40|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735660010000|2024-12-31 15:46:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660020000|2024-12-31 15:47:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735660030000|2024-12-31 15:47:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735660040000|2024-12-31 15:47:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735660050000|2024-12-31 15:47:30|34.04|33.86|34.07|33.89|34.07|33.89|34.04|33.86|4
1735660070000|2024-12-31 15:47:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660080000|2024-12-31 15:48:00|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735660090000|2024-12-31 15:48:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660100000|2024-12-31 15:48:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735660110000|2024-12-31 15:48:30|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735660140000|2024-12-31 15:49:00|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660150000|2024-12-31 15:49:10|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660160000|2024-12-31 15:49:20|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735660180000|2024-12-31 15:49:40|34.12|33.94|34.07|33.89|34.12|33.94|34.06|33.88|9
1735660190000|2024-12-31 15:49:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660200000|2024-12-31 15:50:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735660210000|2024-12-31 15:50:10|34.07|33.89|34.08|33.9|34.08|33.9|34.06|33.88|4
1735660220000|2024-12-31 15:50:20|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|3
1735660230000|2024-12-31 15:50:30|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735660240000|2024-12-31 15:50:40|34.12|33.94|34.06|33.88|34.12|33.94|34.06|33.88|7
1735660250000|2024-12-31 15:50:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735660260000|2024-12-31 15:51:00|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735660270000|2024-12-31 15:51:10|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|3
1735660280000|2024-12-31 15:51:20|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|7
1735660300000|2024-12-31 15:51:40|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735660310000|2024-12-31 15:51:50|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735660320000|2024-12-31 15:52:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735660330000|2024-12-31 15:52:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735660340000|2024-12-31 15:52:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660350000|2024-12-31 15:52:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660360000|2024-12-31 15:52:40|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735660370000|2024-12-31 15:52:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735660380000|2024-12-31 15:53:00|34.09|33.91|34.09|33.91|34.1|33.92|34.09|33.91|3
1735660390000|2024-12-31 15:53:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735660400000|2024-12-31 15:53:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|6
1735660410000|2024-12-31 15:53:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660430000|2024-12-31 15:53:50|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735660450000|2024-12-31 15:54:10|34.11|33.93|34.15|33.97|34.15|33.97|34.11|33.93|5
1735660460000|2024-12-31 15:54:20|34.12|33.94|34.18|34|34.18|34|34.12|33.94|5
1735660470000|2024-12-31 15:54:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735660480000|2024-12-31 15:54:40|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735660490000|2024-12-31 15:54:50|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735660500000|2024-12-31 15:55:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735660510000|2024-12-31 15:55:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735660520000|2024-12-31 15:55:20|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735660530000|2024-12-31 15:55:30|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660540000|2024-12-31 15:55:40|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660550000|2024-12-31 15:55:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735660560000|2024-12-31 15:56:00|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735660580000|2024-12-31 15:56:20|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|2
1735660590000|2024-12-31 15:56:30|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735660600000|2024-12-31 15:56:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735660610000|2024-12-31 15:56:50|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735660620000|2024-12-31 15:57:00|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735660630000|2024-12-31 15:57:10|34.14|33.96|34.14|33.96|34.14|33.96|34.13|33.95|3
1735660640000|2024-12-31 15:57:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735660650000|2024-12-31 15:57:30|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735660660000|2024-12-31 15:57:40|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735660670000|2024-12-31 15:57:50|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|5
1735660680000|2024-12-31 15:58:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735660690000|2024-12-31 15:58:10|34.18|34|34.16|33.98|34.19|34.01|34.16|33.98|5
1735660700000|2024-12-31 15:58:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735660720000|2024-12-31 15:58:40|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735660730000|2024-12-31 15:58:50|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735660740000|2024-12-31 15:59:00|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|4
1735660750000|2024-12-31 15:59:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735660790000|2024-12-31 15:59:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660800000|2024-12-31 16:00:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735660810000|2024-12-31 16:00:10|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|3
1735660820000|2024-12-31 16:00:20|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|4
1735660830000|2024-12-31 16:00:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735660840000|2024-12-31 16:00:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660850000|2024-12-31 16:00:50|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735660860000|2024-12-31 16:01:00|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735660870000|2024-12-31 16:01:10|34.04|33.86|34.04|33.86|34.06|33.88|34.04|33.86|3
1735660880000|2024-12-31 16:01:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660890000|2024-12-31 16:01:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735660900000|2024-12-31 16:01:40|34.09|33.91|34.12|33.94|34.12|33.94|34.09|33.91|3
1735660910000|2024-12-31 16:01:50|34.11|33.93|34.09|33.91|34.11|33.93|34.09|33.91|2
1735660920000|2024-12-31 16:02:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660930000|2024-12-31 16:02:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660940000|2024-12-31 16:02:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735660950000|2024-12-31 16:02:30|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|5
1735660960000|2024-12-31 16:02:40|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735660970000|2024-12-31 16:02:50|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735660980000|2024-12-31 16:03:00|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735660990000|2024-12-31 16:03:10|33.99|33.81|34|33.82|34.02|33.84|33.99|33.81|4
1735661000000|2024-12-31 16:03:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735661010000|2024-12-31 16:03:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735661020000|2024-12-31 16:03:40|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735661030000|2024-12-31 16:03:50|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735661040000|2024-12-31 16:04:00|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735661050000|2024-12-31 16:04:10|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735661060000|2024-12-31 16:04:20|34.02|33.84|34.01|33.83|34.03|33.85|34.01|33.83|4
1735661080000|2024-12-31 16:04:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735661090000|2024-12-31 16:04:50|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735661100000|2024-12-31 16:05:00|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735661110000|2024-12-31 16:05:10|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735661120000|2024-12-31 16:05:20|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735661130000|2024-12-31 16:05:30|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735661140000|2024-12-31 16:05:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735661150000|2024-12-31 16:05:50|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735661160000|2024-12-31 16:06:00|34|33.82|34.01|33.83|34.01|33.83|34|33.82|4
1735661170000|2024-12-31 16:06:10|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735661180000|2024-12-31 16:06:20|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|5
1735661190000|2024-12-31 16:06:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735661200000|2024-12-31 16:06:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735661210000|2024-12-31 16:06:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735661220000|2024-12-31 16:07:00|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735661230000|2024-12-31 16:07:10|34|33.82|34|33.82|34.01|33.83|33.99|33.81|5
1735661250000|2024-12-31 16:07:30|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|5
1735661260000|2024-12-31 16:07:40|34|33.82|34|33.82|34|33.82|33.99|33.81|3
1735661270000|2024-12-31 16:07:50|34.01|33.83|34.03|33.85|34.03|33.85|34.01|33.83|2
1735661280000|2024-12-31 16:08:00|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735661290000|2024-12-31 16:08:10|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735661300000|2024-12-31 16:08:20|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735661310000|2024-12-31 16:08:30|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|4
1735661320000|2024-12-31 16:08:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735661330000|2024-12-31 16:08:50|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735661340000|2024-12-31 16:09:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735661370000|2024-12-31 16:09:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735661380000|2024-12-31 16:09:40|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735661390000|2024-12-31 16:09:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735661400000|2024-12-31 16:10:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735661410000|2024-12-31 16:10:10|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735661420000|2024-12-31 16:10:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735661430000|2024-12-31 16:10:30|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735661440000|2024-12-31 16:10:40|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|4
1735661450000|2024-12-31 16:10:50|34.02|33.84|34.04|33.86|34.04|33.86|34.02|33.84|3
1735661460000|2024-12-31 16:11:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735661480000|2024-12-31 16:11:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735661500000|2024-12-31 16:11:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735661510000|2024-12-31 16:11:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735661520000|2024-12-31 16:12:00|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735661530000|2024-12-31 16:12:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735661540000|2024-12-31 16:12:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735661550000|2024-12-31 16:12:30|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|4
1735661580000|2024-12-31 16:13:00|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|5
1735661590000|2024-12-31 16:13:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735661600000|2024-12-31 16:13:20|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735661610000|2024-12-31 16:13:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735661620000|2024-12-31 16:13:40|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735661640000|2024-12-31 16:14:00|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|5
1735661650000|2024-12-31 16:14:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735661660000|2024-12-31 16:14:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735661670000|2024-12-31 16:14:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735661680000|2024-12-31 16:14:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735661690000|2024-12-31 16:14:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735661700000|2024-12-31 16:15:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735661710000|2024-12-31 16:15:10|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|3
1735661730000|2024-12-31 16:15:30|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735661740000|2024-12-31 16:15:40|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735661750000|2024-12-31 16:15:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735661770000|2024-12-31 16:16:10|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735661780000|2024-12-31 16:16:20|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|4
1735661810000|2024-12-31 16:16:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735661820000|2024-12-31 16:17:00|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735661840000|2024-12-31 16:17:20|34.12|33.94|34.1|33.92|34.12|33.94|34.1|33.92|3
1735661850000|2024-12-31 16:17:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735661860000|2024-12-31 16:17:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735661870000|2024-12-31 16:17:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735661880000|2024-12-31 16:18:00|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735661890000|2024-12-31 16:18:10|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735661900000|2024-12-31 16:18:20|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735661910000|2024-12-31 16:18:30|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735661940000|2024-12-31 16:19:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|5
1735661950000|2024-12-31 16:19:10|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735661970000|2024-12-31 16:19:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735661980000|2024-12-31 16:19:40|34.04|33.86|34.03|33.85|34.05|33.87|34.03|33.85|6
1735661990000|2024-12-31 16:19:50|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735662000000|2024-12-31 16:20:00|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735662010000|2024-12-31 16:20:10|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735662020000|2024-12-31 16:20:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735662030000|2024-12-31 16:20:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735662040000|2024-12-31 16:20:40|33.98|33.8|34.01|33.83|34.01|33.83|33.98|33.8|3
1735662050000|2024-12-31 16:20:50|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662060000|2024-12-31 16:21:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735662070000|2024-12-31 16:21:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735662080000|2024-12-31 16:21:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662100000|2024-12-31 16:21:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662120000|2024-12-31 16:22:00|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735662130000|2024-12-31 16:22:10|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735662140000|2024-12-31 16:22:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735662150000|2024-12-31 16:22:30|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|3
1735662160000|2024-12-31 16:22:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|4
1735662170000|2024-12-31 16:22:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662180000|2024-12-31 16:23:00|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735662190000|2024-12-31 16:23:10|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735662200000|2024-12-31 16:23:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735662210000|2024-12-31 16:23:30|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|2
1735662220000|2024-12-31 16:23:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662230000|2024-12-31 16:23:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735662240000|2024-12-31 16:24:00|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735662250000|2024-12-31 16:24:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735662260000|2024-12-31 16:24:20|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|3
1735662270000|2024-12-31 16:24:30|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735662280000|2024-12-31 16:24:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735662290000|2024-12-31 16:24:50|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735662300000|2024-12-31 16:25:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735662310000|2024-12-31 16:25:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735662320000|2024-12-31 16:25:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735662340000|2024-12-31 16:25:40|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735662350000|2024-12-31 16:25:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735662360000|2024-12-31 16:26:00|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|4
1735662370000|2024-12-31 16:26:10|33.97|33.79|34|33.82|34|33.82|33.97|33.79|2
1735662390000|2024-12-31 16:26:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735662400000|2024-12-31 16:26:40|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735662410000|2024-12-31 16:26:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735662420000|2024-12-31 16:27:00|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735662430000|2024-12-31 16:27:10|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735662440000|2024-12-31 16:27:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735662450000|2024-12-31 16:27:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735662460000|2024-12-31 16:27:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735662470000|2024-12-31 16:27:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662480000|2024-12-31 16:28:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735662490000|2024-12-31 16:28:10|33.93|33.75|33.95|33.77|33.95|33.77|33.93|33.75|2
1735662540000|2024-12-31 16:29:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735662550000|2024-12-31 16:29:10|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662560000|2024-12-31 16:29:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735662580000|2024-12-31 16:29:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662590000|2024-12-31 16:29:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735662610000|2024-12-31 16:30:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735662620000|2024-12-31 16:30:20|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735662660000|2024-12-31 16:31:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735662670000|2024-12-31 16:31:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735662680000|2024-12-31 16:31:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735662690000|2024-12-31 16:31:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735662700000|2024-12-31 16:31:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735662710000|2024-12-31 16:31:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735662720000|2024-12-31 16:32:00|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735662730000|2024-12-31 16:32:10|33.75|33.57|33.73|33.55|33.75|33.57|33.71|33.53|7
1735662740000|2024-12-31 16:32:20|33.72|33.54|33.72|33.54|33.74|33.56|33.72|33.54|7
1735662750000|2024-12-31 16:32:30|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|2
1735662770000|2024-12-31 16:32:50|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|4
1735662780000|2024-12-31 16:33:00|33.76|33.58|33.76|33.58|33.77|33.59|33.76|33.58|3
1735662790000|2024-12-31 16:33:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735662800000|2024-12-31 16:33:20|33.76|33.58|33.77|33.59|33.77|33.59|33.75|33.57|4
1735662810000|2024-12-31 16:33:30|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735662820000|2024-12-31 16:33:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735662830000|2024-12-31 16:33:50|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735662840000|2024-12-31 16:34:00|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735662850000|2024-12-31 16:34:10|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735662860000|2024-12-31 16:34:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735662870000|2024-12-31 16:34:30|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735662880000|2024-12-31 16:34:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735662890000|2024-12-31 16:34:50|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735662920000|2024-12-31 16:35:20|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735662930000|2024-12-31 16:35:30|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735662940000|2024-12-31 16:35:40|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735662950000|2024-12-31 16:35:50|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735662960000|2024-12-31 16:36:00|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735662970000|2024-12-31 16:36:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735662980000|2024-12-31 16:36:20|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735662990000|2024-12-31 16:36:30|33.84|33.66|33.88|33.7|33.88|33.7|33.84|33.66|7
1735663000000|2024-12-31 16:36:40|33.89|33.71|33.92|33.74|33.92|33.74|33.89|33.71|3
1735663010000|2024-12-31 16:36:50|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735663020000|2024-12-31 16:37:00|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663030000|2024-12-31 16:37:10|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735663040000|2024-12-31 16:37:20|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735663050000|2024-12-31 16:37:30|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735663060000|2024-12-31 16:37:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663070000|2024-12-31 16:37:50|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|6
1735663080000|2024-12-31 16:38:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735663100000|2024-12-31 16:38:20|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735663120000|2024-12-31 16:38:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735663130000|2024-12-31 16:38:50|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735663140000|2024-12-31 16:39:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735663150000|2024-12-31 16:39:10|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735663170000|2024-12-31 16:39:30|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|5
1735663180000|2024-12-31 16:39:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735663210000|2024-12-31 16:40:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735663220000|2024-12-31 16:40:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735663230000|2024-12-31 16:40:30|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|3
1735663240000|2024-12-31 16:40:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663260000|2024-12-31 16:41:00|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735663270000|2024-12-31 16:41:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663280000|2024-12-31 16:41:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663300000|2024-12-31 16:41:40|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735663320000|2024-12-31 16:42:00|33.9|33.72|33.93|33.75|33.93|33.75|33.9|33.72|3
1735663330000|2024-12-31 16:42:10|33.92|33.74|33.89|33.71|33.92|33.74|33.89|33.71|8
1735663340000|2024-12-31 16:42:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663360000|2024-12-31 16:42:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663380000|2024-12-31 16:43:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735663420000|2024-12-31 16:43:40|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735663450000|2024-12-31 16:44:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663460000|2024-12-31 16:44:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663470000|2024-12-31 16:44:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735663500000|2024-12-31 16:45:00|33.89|33.71|33.9|33.72|33.9|33.72|33.88|33.7|8
1735663510000|2024-12-31 16:45:10|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735663520000|2024-12-31 16:45:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735663530000|2024-12-31 16:45:30|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735663540000|2024-12-31 16:45:40|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663550000|2024-12-31 16:45:50|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735663560000|2024-12-31 16:46:00|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735663570000|2024-12-31 16:46:10|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735663590000|2024-12-31 16:46:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735663600000|2024-12-31 16:46:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735663610000|2024-12-31 16:46:50|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|4
1735663630000|2024-12-31 16:47:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735663660000|2024-12-31 16:47:40|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735663670000|2024-12-31 16:47:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735663680000|2024-12-31 16:48:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735663700000|2024-12-31 16:48:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663710000|2024-12-31 16:48:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735663730000|2024-12-31 16:48:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735663750000|2024-12-31 16:49:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735663770000|2024-12-31 16:49:30|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735663790000|2024-12-31 16:49:50|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735663800000|2024-12-31 16:50:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663810000|2024-12-31 16:50:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735663820000|2024-12-31 16:50:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735663860000|2024-12-31 16:51:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735663880000|2024-12-31 16:51:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735664060000|2024-12-31 16:54:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735664080000|2024-12-31 16:54:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735664090000|2024-12-31 16:54:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735664110000|2024-12-31 16:55:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735664130000|2024-12-31 16:55:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735664160000|2024-12-31 16:56:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735664180000|2024-12-31 16:56:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735664190000|2024-12-31 16:56:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735664230000|2024-12-31 16:57:10|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735664250000|2024-12-31 16:57:30|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|3
1735664260000|2024-12-31 16:57:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735664280000|2024-12-31 16:58:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735664330000|2024-12-31 16:58:50|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735664410000|2024-12-31 17:00:10|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735664450000|2024-12-31 17:00:50|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735664540000|2024-12-31 17:02:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664550000|2024-12-31 17:02:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735664560000|2024-12-31 17:02:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735664570000|2024-12-31 17:02:50|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735664590000|2024-12-31 17:03:10|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735664600000|2024-12-31 17:03:20|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735664610000|2024-12-31 17:03:30|33.87|33.69|33.87|33.69|33.88|33.7|33.86|33.68|5
1735664620000|2024-12-31 17:03:40|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735664640000|2024-12-31 17:04:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735664650000|2024-12-31 17:04:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735664670000|2024-12-31 17:04:30|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735664680000|2024-12-31 17:04:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735664690000|2024-12-31 17:04:50|33.9|33.72|33.89|33.71|33.91|33.73|33.89|33.71|10
1735664700000|2024-12-31 17:05:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735664720000|2024-12-31 17:05:20|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735664740000|2024-12-31 17:05:40|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735664750000|2024-12-31 17:05:50|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735664760000|2024-12-31 17:06:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664770000|2024-12-31 17:06:10|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735664780000|2024-12-31 17:06:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664820000|2024-12-31 17:07:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735664830000|2024-12-31 17:07:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664840000|2024-12-31 17:07:20|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735664850000|2024-12-31 17:07:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735664870000|2024-12-31 17:07:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735664880000|2024-12-31 17:08:00|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735664890000|2024-12-31 17:08:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735664910000|2024-12-31 17:08:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735664940000|2024-12-31 17:09:00|33.84|33.66|33.82|33.64|33.84|33.66|33.82|33.64|3
1735664950000|2024-12-31 17:09:10|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735664960000|2024-12-31 17:09:20|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735664970000|2024-12-31 17:09:30|33.82|33.64|33.84|33.66|33.84|33.66|33.82|33.64|3
1735664990000|2024-12-31 17:09:50|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735665000000|2024-12-31 17:10:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735665010000|2024-12-31 17:10:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735665030000|2024-12-31 17:10:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735665040000|2024-12-31 17:10:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735665060000|2024-12-31 17:11:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735665070000|2024-12-31 17:11:10|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|4
1735665090000|2024-12-31 17:11:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|4
1735665120000|2024-12-31 17:12:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735665130000|2024-12-31 17:12:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735665150000|2024-12-31 17:12:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735665180000|2024-12-31 17:13:00|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735665190000|2024-12-31 17:13:10|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735665220000|2024-12-31 17:13:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735665280000|2024-12-31 17:14:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735665310000|2024-12-31 17:15:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735665330000|2024-12-31 17:15:30|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735665350000|2024-12-31 17:15:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|4
1735665360000|2024-12-31 17:16:00|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735665370000|2024-12-31 17:16:10|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735665380000|2024-12-31 17:16:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665410000|2024-12-31 17:16:50|33.74|33.56|33.78|33.6|33.78|33.6|33.74|33.56|4
1735665420000|2024-12-31 17:17:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665430000|2024-12-31 17:17:10|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735665440000|2024-12-31 17:17:20|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|4
1735665460000|2024-12-31 17:17:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665470000|2024-12-31 17:17:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735665520000|2024-12-31 17:18:40|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735665560000|2024-12-31 17:19:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735665570000|2024-12-31 17:19:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735665580000|2024-12-31 17:19:40|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735665590000|2024-12-31 17:19:50|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665600000|2024-12-31 17:20:00|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735665610000|2024-12-31 17:20:10|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665620000|2024-12-31 17:20:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735665630000|2024-12-31 17:20:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665640000|2024-12-31 17:20:40|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735665660000|2024-12-31 17:21:00|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735665670000|2024-12-31 17:21:10|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735665680000|2024-12-31 17:21:20|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735665700000|2024-12-31 17:21:40|33.74|33.56|33.74|33.56|33.75|33.57|33.74|33.56|5
1735665710000|2024-12-31 17:21:50|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735665720000|2024-12-31 17:22:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665730000|2024-12-31 17:22:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735665740000|2024-12-31 17:22:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735665750000|2024-12-31 17:22:30|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665760000|2024-12-31 17:22:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735665770000|2024-12-31 17:22:50|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735665780000|2024-12-31 17:23:00|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735665790000|2024-12-31 17:23:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665800000|2024-12-31 17:23:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735665820000|2024-12-31 17:23:40|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735665830000|2024-12-31 17:23:50|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735665850000|2024-12-31 17:24:10|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735665860000|2024-12-31 17:24:20|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735665870000|2024-12-31 17:24:30|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735665880000|2024-12-31 17:24:40|33.7|33.52|33.69|33.51|33.71|33.53|33.69|33.51|4
1735665910000|2024-12-31 17:25:10|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735665920000|2024-12-31 17:25:20|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735665930000|2024-12-31 17:25:30|33.72|33.54|33.7|33.52|33.72|33.54|33.7|33.52|3
1735665950000|2024-12-31 17:25:50|33.71|33.53|33.71|33.53|33.71|33.53|33.7|33.52|7
1735665980000|2024-12-31 17:26:20|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735665990000|2024-12-31 17:26:30|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735666000000|2024-12-31 17:26:40|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735666010000|2024-12-31 17:26:50|33.7|33.52|33.7|33.52|33.7|33.52|33.69|33.51|3
1735666020000|2024-12-31 17:27:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|4
1735666050000|2024-12-31 17:27:30|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735666060000|2024-12-31 17:27:40|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735666070000|2024-12-31 17:27:50|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735666080000|2024-12-31 17:28:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|10
1735666090000|2024-12-31 17:28:10|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735666100000|2024-12-31 17:28:20|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735666110000|2024-12-31 17:28:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735666120000|2024-12-31 17:28:40|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735666150000|2024-12-31 17:29:10|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735666240000|2024-12-31 17:30:40|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735666250000|2024-12-31 17:30:50|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735666270000|2024-12-31 17:31:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735666280000|2024-12-31 17:31:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735666300000|2024-12-31 17:31:40|33.6|33.42|33.58|33.4|33.6|33.42|33.58|33.4|3
1735666310000|2024-12-31 17:31:50|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735666320000|2024-12-31 17:32:00|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735666330000|2024-12-31 17:32:10|33.53|33.35|33.53|33.35|33.54|33.36|33.53|33.35|3
1735666360000|2024-12-31 17:32:40|33.52|33.34|33.47|33.29|33.52|33.34|33.47|33.29|3
1735666370000|2024-12-31 17:32:50|33.48|33.3|33.48|33.3|33.48|33.3|33.47|33.29|7
1735666380000|2024-12-31 17:33:00|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735666390000|2024-12-31 17:33:10|33.5|33.32|33.5|33.32|33.51|33.33|33.5|33.32|5
1735666400000|2024-12-31 17:33:20|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735666410000|2024-12-31 17:33:30|33.48|33.3|33.45|33.27|33.48|33.3|33.44|33.26|5
1735666420000|2024-12-31 17:33:40|33.46|33.28|33.47|33.29|33.48|33.3|33.46|33.28|4
1735666430000|2024-12-31 17:33:50|33.46|33.28|33.46|33.28|33.47|33.29|33.45|33.27|6
1735666440000|2024-12-31 17:34:00|33.45|33.27|33.45|33.27|33.45|33.27|33.44|33.26|3
1735666450000|2024-12-31 17:34:10|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735666460000|2024-12-31 17:34:20|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735666470000|2024-12-31 17:34:30|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735666480000|2024-12-31 17:34:40|33.41|33.23|33.41|33.23|33.44|33.26|33.41|33.23|7
1735666490000|2024-12-31 17:34:50|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735666500000|2024-12-31 17:35:00|33.41|33.23|33.32|33.14|33.41|33.23|33.32|33.14|5
1735666510000|2024-12-31 17:35:10|33.31|33.13|33.26|33.08|33.31|33.13|33.26|33.08|5
1735666520000|2024-12-31 17:35:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735666530000|2024-12-31 17:35:30|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|2
1735666540000|2024-12-31 17:35:40|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|6
1735666550000|2024-12-31 17:35:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735666560000|2024-12-31 17:36:00|33.23|33.05|33.26|33.08|33.26|33.08|33.23|33.05|5
1735666570000|2024-12-31 17:36:10|33.27|33.09|33.29|33.11|33.3|33.12|33.27|33.09|10
1735666580000|2024-12-31 17:36:20|33.28|33.1|33.25|33.07|33.29|33.11|33.25|33.07|5
1735666590000|2024-12-31 17:36:30|33.26|33.08|33.23|33.05|33.26|33.08|33.23|33.05|6
1735666600000|2024-12-31 17:36:40|33.22|33.04|33.24|33.06|33.25|33.07|33.22|33.04|5
1735666610000|2024-12-31 17:36:50|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735666620000|2024-12-31 17:37:00|33.23|33.05|33.2|33.02|33.23|33.05|33.2|33.02|5
1735666630000|2024-12-31 17:37:10|33.21|33.03|33.17|32.99|33.21|33.03|33.16|32.98|8
1735666640000|2024-12-31 17:37:20|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|2
1735666650000|2024-12-31 17:37:30|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735666660000|2024-12-31 17:37:40|33.14|32.96|33.09|32.91|33.14|32.96|33.09|32.91|8
1735666670000|2024-12-31 17:37:50|33.08|32.9|33.03|32.85|33.08|32.9|33.03|32.85|5
1735666680000|2024-12-31 17:38:00|33.04|32.86|33.06|32.88|33.06|32.88|33.03|32.85|6
1735666690000|2024-12-31 17:38:10|33.07|32.89|33.1|32.92|33.1|32.92|33.07|32.89|7
1735666700000|2024-12-31 17:38:20|33.09|32.91|33.05|32.87|33.09|32.91|33.04|32.86|7
1735666710000|2024-12-31 17:38:30|33.06|32.88|33.03|32.85|33.06|32.88|33.03|32.85|6
1735666720000|2024-12-31 17:38:40|33.01|32.83|33|32.82|33.01|32.83|33|32.82|2
1735666730000|2024-12-31 17:38:50|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735666740000|2024-12-31 17:39:00|33.02|32.84|32.97|32.79|33.02|32.84|32.97|32.79|9
1735666750000|2024-12-31 17:39:10|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735666760000|2024-12-31 17:39:20|32.97|32.79|32.94|32.76|32.97|32.79|32.94|32.76|4
1735666770000|2024-12-31 17:39:30|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|7
1735666780000|2024-12-31 17:39:40|32.92|32.74|32.92|32.74|32.93|32.75|32.91|32.73|6
1735666790000|2024-12-31 17:39:50|32.93|32.75|32.99|32.81|33|32.82|32.93|32.75|9
1735666800000|2024-12-31 17:40:00|32.98|32.8|32.95|32.77|32.99|32.81|32.95|32.77|15
1735666810000|2024-12-31 17:40:10|32.96|32.78|32.98|32.8|32.98|32.8|32.95|32.77|4
1735666820000|2024-12-31 17:40:20|32.97|32.79|32.94|32.76|32.97|32.79|32.93|32.75|10
1735666830000|2024-12-31 17:40:30|32.93|32.75|32.94|32.76|32.96|32.78|32.93|32.75|7
1735666840000|2024-12-31 17:40:40|32.93|32.75|32.94|32.76|32.94|32.76|32.93|32.75|4
1735666850000|2024-12-31 17:40:50|32.97|32.79|32.97|32.79|32.99|32.81|32.96|32.78|7
1735666860000|2024-12-31 17:41:00|32.96|32.78|32.95|32.77|32.97|32.79|32.95|32.77|8
1735666870000|2024-12-31 17:41:10|32.96|32.78|33.01|32.83|33.01|32.83|32.96|32.78|10
1735666880000|2024-12-31 17:41:20|33.02|32.84|33.07|32.89|33.07|32.89|33.02|32.84|7
1735666890000|2024-12-31 17:41:30|33.08|32.9|33.05|32.87|33.08|32.9|33.05|32.87|4
1735666900000|2024-12-31 17:41:40|33.06|32.88|33.06|32.88|33.06|32.88|33.05|32.87|5
1735666910000|2024-12-31 17:41:50|33.07|32.89|33.11|32.93|33.11|32.93|33.07|32.89|4
1735666920000|2024-12-31 17:42:00|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|6
1735666930000|2024-12-31 17:42:10|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|4
1735666940000|2024-12-31 17:42:20|33.1|32.92|33.14|32.96|33.15|32.97|33.1|32.92|8
1735666950000|2024-12-31 17:42:30|33.15|32.97|33.14|32.96|33.15|32.97|33.13|32.95|7
1735666960000|2024-12-31 17:42:40|33.13|32.95|33.1|32.92|33.13|32.95|33.1|32.92|8
1735666970000|2024-12-31 17:42:50|33.09|32.91|33.12|32.94|33.12|32.94|33.09|32.91|4
1735666980000|2024-12-31 17:43:00|33.13|32.95|33.19|33.01|33.19|33.01|33.13|32.95|8
1735666990000|2024-12-31 17:43:10|33.2|33.02|33.22|33.04|33.23|33.05|33.2|33.02|3
1735667000000|2024-12-31 17:43:20|33.23|33.05|33.19|33.01|33.23|33.05|33.18|33|7
1735667010000|2024-12-31 17:43:30|33.18|33|33.15|32.97|33.19|33.01|33.14|32.96|10
1735667020000|2024-12-31 17:43:40|33.14|32.96|33.14|32.96|33.15|32.97|33.14|32.96|3
1735667030000|2024-12-31 17:43:50|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735667040000|2024-12-31 17:44:00|33.12|32.94|33.12|32.94|33.13|32.95|33.11|32.93|7
1735667050000|2024-12-31 17:44:10|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|7
1735667060000|2024-12-31 17:44:20|33.1|32.92|33.1|32.92|33.11|32.93|33.09|32.91|4
1735667070000|2024-12-31 17:44:30|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735667100000|2024-12-31 17:45:00|33.07|32.89|33.07|32.89|33.08|32.9|33.06|32.88|5
1735667110000|2024-12-31 17:45:10|33.06|32.88|33.04|32.86|33.06|32.88|33.04|32.86|3
1735667120000|2024-12-31 17:45:20|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735667130000|2024-12-31 17:45:30|33.04|32.86|33.07|32.89|33.07|32.89|33.04|32.86|5
1735667140000|2024-12-31 17:45:40|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735667150000|2024-12-31 17:45:50|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735667160000|2024-12-31 17:46:00|33.04|32.86|33.01|32.83|33.04|32.86|33.01|32.83|4
1735667170000|2024-12-31 17:46:10|33|32.82|33.04|32.86|33.04|32.86|33|32.82|4
1735667180000|2024-12-31 17:46:20|33.05|32.87|33.03|32.85|33.05|32.87|33.02|32.84|7
1735667190000|2024-12-31 17:46:30|33.04|32.86|33.06|32.88|33.06|32.88|33.04|32.86|3
1735667200000|2024-12-31 17:46:40|33.05|32.87|33.02|32.84|33.05|32.87|33.02|32.84|3
1735667210000|2024-12-31 17:46:50|33.03|32.85|33|32.82|33.03|32.85|33|32.82|3
1735667220000|2024-12-31 17:47:00|32.99|32.81|32.98|32.8|32.99|32.81|32.96|32.78|6
1735667230000|2024-12-31 17:47:10|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735667240000|2024-12-31 17:47:20|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735667250000|2024-12-31 17:47:30|33.02|32.84|33.02|32.84|33.02|32.84|33|32.82|6
1735667260000|2024-12-31 17:47:40|33.04|32.86|33.06|32.88|33.07|32.89|33.04|32.86|5
1735667270000|2024-12-31 17:47:50|33.05|32.87|33.04|32.86|33.05|32.87|33.03|32.85|6
1735667280000|2024-12-31 17:48:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|6
1735667290000|2024-12-31 17:48:10|33.03|32.85|33|32.82|33.03|32.85|33|32.82|4
1735667300000|2024-12-31 17:48:20|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735667310000|2024-12-31 17:48:30|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735667320000|2024-12-31 17:48:40|33|32.82|32.99|32.81|33|32.82|32.99|32.81|4
1735667330000|2024-12-31 17:48:50|33|32.82|33|32.82|33|32.82|33|32.82|1
1735667340000|2024-12-31 17:49:00|32.99|32.81|32.97|32.79|32.99|32.81|32.97|32.79|3
1735667350000|2024-12-31 17:49:10|32.96|32.78|32.96|32.78|32.96|32.78|32.95|32.77|3
1735667370000|2024-12-31 17:49:30|32.97|32.79|32.99|32.81|32.99|32.81|32.97|32.79|3
1735667380000|2024-12-31 17:49:40|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735667400000|2024-12-31 17:50:00|33|32.82|32.99|32.81|33.01|32.83|32.99|32.81|4
1735667410000|2024-12-31 17:50:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735667420000|2024-12-31 17:50:20|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735667430000|2024-12-31 17:50:30|33|32.82|33|32.82|33|32.82|33|32.82|1
1735667450000|2024-12-31 17:50:50|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735667460000|2024-12-31 17:51:00|33.02|32.84|33.05|32.87|33.05|32.87|33.02|32.84|2
1735667470000|2024-12-31 17:51:10|33.06|32.88|33.08|32.9|33.08|32.9|33.06|32.88|4
1735667480000|2024-12-31 17:51:20|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735667490000|2024-12-31 17:51:30|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735667510000|2024-12-31 17:51:50|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735667520000|2024-12-31 17:52:00|33.07|32.89|33.07|32.89|33.07|32.89|33.05|32.87|7
1735667530000|2024-12-31 17:52:10|33.08|32.9|33.08|32.9|33.1|32.92|33.08|32.9|5
1735667540000|2024-12-31 17:52:20|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735667550000|2024-12-31 17:52:30|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735667560000|2024-12-31 17:52:40|33.06|32.88|33.08|32.9|33.08|32.9|33.06|32.88|3
1735667580000|2024-12-31 17:53:00|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735667590000|2024-12-31 17:53:10|33.1|32.92|33.13|32.95|33.13|32.95|33.1|32.92|5
1735667600000|2024-12-31 17:53:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735667610000|2024-12-31 17:53:30|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735667630000|2024-12-31 17:53:50|33.14|32.96|33.15|32.97|33.16|32.98|33.14|32.96|4
1735667640000|2024-12-31 17:54:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735603220000|2024-12-31 00:00:20|33.21|33.03|33.19|33.01|33.21|33.03|33.19|33.01|3
1735603250000|2024-12-31 00:00:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735603260000|2024-12-31 00:01:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735603270000|2024-12-31 00:01:10|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735603280000|2024-12-31 00:01:20|33.13|32.95|33.11|32.93|33.13|32.95|33.11|32.93|3
1735603310000|2024-12-31 00:01:50|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735603320000|2024-12-31 00:02:00|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735603340000|2024-12-31 00:02:20|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|4
1735603350000|2024-12-31 00:02:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735603360000|2024-12-31 00:02:40|33.13|32.95|33.14|32.96|33.15|32.97|33.13|32.95|3
1735603370000|2024-12-31 00:02:50|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|4
1735603380000|2024-12-31 00:03:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|6
1735603390000|2024-12-31 00:03:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735603400000|2024-12-31 00:03:20|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735603410000|2024-12-31 00:03:30|33.18|33|33.15|32.97|33.18|33|33.14|32.96|6
1735603420000|2024-12-31 00:03:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735603430000|2024-12-31 00:03:50|33.13|32.95|33.1|32.92|33.13|32.95|33.1|32.92|4
1735603450000|2024-12-31 00:04:10|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735603460000|2024-12-31 00:04:20|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735603470000|2024-12-31 00:04:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735603540000|2024-12-31 00:05:40|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735603550000|2024-12-31 00:05:50|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735603570000|2024-12-31 00:06:10|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735603580000|2024-12-31 00:06:20|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735603590000|2024-12-31 00:06:30|33.1|32.92|33.08|32.9|33.1|32.92|33.08|32.9|3
1735603620000|2024-12-31 00:07:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735603630000|2024-12-31 00:07:10|33.11|32.93|33.12|32.94|33.13|32.95|33.11|32.93|4
1735603640000|2024-12-31 00:07:20|33.11|32.93|33.13|32.95|33.13|32.95|33.11|32.93|3
1735603650000|2024-12-31 00:07:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735603670000|2024-12-31 00:07:50|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735603680000|2024-12-31 00:08:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735603690000|2024-12-31 00:08:10|33.13|32.95|33.13|32.95|33.14|32.96|33.13|32.95|3
1735603700000|2024-12-31 00:08:20|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735603710000|2024-12-31 00:08:30|33.13|32.95|33.12|32.94|33.14|32.96|33.12|32.94|4
1735603720000|2024-12-31 00:08:40|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735603730000|2024-12-31 00:08:50|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735603740000|2024-12-31 00:09:00|33.06|32.88|33.07|32.89|33.07|32.89|33.06|32.88|6
1735603770000|2024-12-31 00:09:30|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735603790000|2024-12-31 00:09:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735603800000|2024-12-31 00:10:00|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|3
1735603810000|2024-12-31 00:10:10|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735603820000|2024-12-31 00:10:20|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735603840000|2024-12-31 00:10:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735603860000|2024-12-31 00:11:00|33.12|32.94|33.08|32.9|33.12|32.94|33.08|32.9|5
1735603870000|2024-12-31 00:11:10|33.09|32.91|33.1|32.92|33.1|32.92|33.08|32.9|4
1735603890000|2024-12-31 00:11:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735603900000|2024-12-31 00:11:40|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735603910000|2024-12-31 00:11:50|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735603920000|2024-12-31 00:12:00|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735603930000|2024-12-31 00:12:10|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735603940000|2024-12-31 00:12:20|33.08|32.9|33.08|32.9|33.08|32.9|33.07|32.89|5
1735603960000|2024-12-31 00:12:40|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735604000000|2024-12-31 00:13:20|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735604010000|2024-12-31 00:13:30|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735604020000|2024-12-31 00:13:40|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735604030000|2024-12-31 00:13:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735604040000|2024-12-31 00:14:00|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735604050000|2024-12-31 00:14:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735604060000|2024-12-31 00:14:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735604070000|2024-12-31 00:14:30|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735604080000|2024-12-31 00:14:40|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735604090000|2024-12-31 00:14:50|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735604100000|2024-12-31 00:15:00|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735604110000|2024-12-31 00:15:10|33.14|32.96|33.15|32.97|33.15|32.97|33.13|32.95|4
1735604120000|2024-12-31 00:15:20|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735604130000|2024-12-31 00:15:30|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735604140000|2024-12-31 00:15:40|33.14|32.96|33.13|32.95|33.15|32.97|33.12|32.94|5
1735604150000|2024-12-31 00:15:50|33.12|32.94|33.12|32.94|33.12|32.94|33.11|32.93|3
1735604160000|2024-12-31 00:16:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735604170000|2024-12-31 00:16:10|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735604190000|2024-12-31 00:16:30|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|2
1735604200000|2024-12-31 00:16:40|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735604210000|2024-12-31 00:16:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735604220000|2024-12-31 00:17:00|33.08|32.9|33.08|32.9|33.09|32.91|33.08|32.9|3
1735604230000|2024-12-31 00:17:10|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735604240000|2024-12-31 00:17:20|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735604250000|2024-12-31 00:17:30|33.09|32.91|33.07|32.89|33.09|32.91|33.07|32.89|3
1735604260000|2024-12-31 00:17:40|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735604300000|2024-12-31 00:18:20|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735604310000|2024-12-31 00:18:30|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735604320000|2024-12-31 00:18:40|33.03|32.85|33.03|32.85|33.04|32.86|33.03|32.85|3
1735604340000|2024-12-31 00:19:00|33.02|32.84|33|32.82|33.02|32.84|33|32.82|3
1735604350000|2024-12-31 00:19:10|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|4
1735604360000|2024-12-31 00:19:20|32.99|32.81|33|32.82|33|32.82|32.99|32.81|2
1735604370000|2024-12-31 00:19:30|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735604400000|2024-12-31 00:20:00|33.01|32.83|33.01|32.83|33.02|32.84|33.01|32.83|3
1735604410000|2024-12-31 00:20:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735604420000|2024-12-31 00:20:20|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735604430000|2024-12-31 00:20:30|33.02|32.84|33.03|32.85|33.04|32.86|33.01|32.83|5
1735604440000|2024-12-31 00:20:40|33.04|32.86|33.05|32.87|33.05|32.87|33.03|32.85|4
1735604450000|2024-12-31 00:20:50|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735604460000|2024-12-31 00:21:00|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735604470000|2024-12-31 00:21:10|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735604480000|2024-12-31 00:21:20|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735604490000|2024-12-31 00:21:30|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735604500000|2024-12-31 00:21:40|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735604510000|2024-12-31 00:21:50|33.03|32.85|33.02|32.84|33.03|32.85|33.02|32.84|2
1735604520000|2024-12-31 00:22:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|2
1735604530000|2024-12-31 00:22:10|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|2
1735604540000|2024-12-31 00:22:20|33.05|32.87|33.07|32.89|33.08|32.9|33.05|32.87|3
1735604550000|2024-12-31 00:22:30|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735604560000|2024-12-31 00:22:40|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735604570000|2024-12-31 00:22:50|33.03|32.85|33.02|32.84|33.03|32.85|33.02|32.84|2
1735604580000|2024-12-31 00:23:00|33.01|32.83|33.01|32.83|33.02|32.84|33|32.82|7
1735604590000|2024-12-31 00:23:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735604610000|2024-12-31 00:23:30|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735604620000|2024-12-31 00:23:40|33.02|32.84|33.02|32.84|33.02|32.84|33.01|32.83|3
1735604630000|2024-12-31 00:23:50|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735604640000|2024-12-31 00:24:00|33.01|32.83|33.01|32.83|33.01|32.83|33|32.82|3
1735604650000|2024-12-31 00:24:10|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735604670000|2024-12-31 00:24:30|33.03|32.85|33.02|32.84|33.05|32.87|33.02|32.84|7
1735604680000|2024-12-31 00:24:40|33.01|32.83|32.99|32.81|33.01|32.83|32.99|32.81|3
1735604700000|2024-12-31 00:25:00|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|3
1735604710000|2024-12-31 00:25:10|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|6
1735604730000|2024-12-31 00:25:30|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735604740000|2024-12-31 00:25:40|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735604750000|2024-12-31 00:25:50|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735604760000|2024-12-31 00:26:00|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|3
1735604770000|2024-12-31 00:26:10|32.99|32.81|32.99|32.81|33|32.82|32.99|32.81|3
1735604790000|2024-12-31 00:26:30|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|7
1735604810000|2024-12-31 00:26:50|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735604820000|2024-12-31 00:27:00|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735604840000|2024-12-31 00:27:20|32.95|32.77|32.92|32.74|32.95|32.77|32.92|32.74|3
1735604850000|2024-12-31 00:27:30|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735604860000|2024-12-31 00:27:40|32.91|32.73|32.92|32.74|32.92|32.74|32.91|32.73|2
1735604870000|2024-12-31 00:27:50|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735604890000|2024-12-31 00:28:10|32.89|32.71|32.89|32.71|32.9|32.72|32.89|32.71|3
1735604900000|2024-12-31 00:28:20|32.9|32.72|32.9|32.72|32.9|32.72|32.89|32.71|5
1735604910000|2024-12-31 00:28:30|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735604940000|2024-12-31 00:29:00|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735604950000|2024-12-31 00:29:10|32.92|32.74|32.93|32.75|32.93|32.75|32.91|32.73|4
1735604960000|2024-12-31 00:29:20|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735604970000|2024-12-31 00:29:30|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|4
1735604980000|2024-12-31 00:29:40|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735604990000|2024-12-31 00:29:50|32.97|32.79|32.96|32.78|32.97|32.79|32.96|32.78|2
1735605000000|2024-12-31 00:30:00|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735605010000|2024-12-31 00:30:10|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735605030000|2024-12-31 00:30:30|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735605050000|2024-12-31 00:30:50|32.97|32.79|32.97|32.79|32.97|32.79|32.96|32.78|3
1735605060000|2024-12-31 00:31:00|32.95|32.77|32.92|32.74|32.95|32.77|32.92|32.74|4
1735605070000|2024-12-31 00:31:10|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735605080000|2024-12-31 00:31:20|32.91|32.73|32.89|32.71|32.91|32.73|32.89|32.71|3
1735605090000|2024-12-31 00:31:30|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735605120000|2024-12-31 00:32:00|32.88|32.7|32.87|32.69|32.88|32.7|32.87|32.69|2
1735605150000|2024-12-31 00:32:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735605160000|2024-12-31 00:32:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735605180000|2024-12-31 00:33:00|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735605220000|2024-12-31 00:33:40|32.85|32.67|32.86|32.68|32.87|32.69|32.85|32.67|6
1735605230000|2024-12-31 00:33:50|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735605240000|2024-12-31 00:34:00|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735605260000|2024-12-31 00:34:20|32.87|32.69|32.87|32.69|32.87|32.69|32.86|32.68|3
1735605270000|2024-12-31 00:34:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735605280000|2024-12-31 00:34:40|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735605300000|2024-12-31 00:35:00|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|4
1735605310000|2024-12-31 00:35:10|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735605320000|2024-12-31 00:35:20|32.87|32.69|32.87|32.69|32.87|32.69|32.87|32.69|1
1735605330000|2024-12-31 00:35:30|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|2
1735605340000|2024-12-31 00:35:40|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735605360000|2024-12-31 00:36:00|32.87|32.69|32.88|32.7|32.88|32.7|32.87|32.69|2
1735605370000|2024-12-31 00:36:10|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735605380000|2024-12-31 00:36:20|32.87|32.69|32.87|32.69|32.88|32.7|32.87|32.69|3
1735605390000|2024-12-31 00:36:30|32.86|32.68|32.86|32.68|32.86|32.68|32.85|32.67|3
1735605400000|2024-12-31 00:36:40|32.85|32.67|32.86|32.68|32.87|32.69|32.85|32.67|4
1735605420000|2024-12-31 00:37:00|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735605430000|2024-12-31 00:37:10|32.91|32.73|32.92|32.74|32.93|32.75|32.91|32.73|8
1735605440000|2024-12-31 00:37:20|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|3
1735605450000|2024-12-31 00:37:30|32.95|32.77|32.95|32.77|32.96|32.78|32.95|32.77|3
1735605460000|2024-12-31 00:37:40|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735605470000|2024-12-31 00:37:50|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|3
1735605480000|2024-12-31 00:38:00|32.92|32.74|32.9|32.72|32.92|32.74|32.9|32.72|3
1735605500000|2024-12-31 00:38:20|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735605510000|2024-12-31 00:38:30|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735605520000|2024-12-31 00:38:40|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735605530000|2024-12-31 00:38:50|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735605540000|2024-12-31 00:39:00|32.92|32.74|32.92|32.74|32.93|32.75|32.92|32.74|3
1735605550000|2024-12-31 00:39:10|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735605560000|2024-12-31 00:39:20|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|4
1735605570000|2024-12-31 00:39:30|32.92|32.74|32.92|32.74|32.93|32.75|32.91|32.73|7
1735605580000|2024-12-31 00:39:40|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735605590000|2024-12-31 00:39:50|32.93|32.75|32.93|32.75|32.93|32.75|32.92|32.74|3
1735605600000|2024-12-31 00:40:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735605610000|2024-12-31 00:40:10|32.95|32.77|32.97|32.79|32.97|32.79|32.95|32.77|5
1735605630000|2024-12-31 00:40:30|32.98|32.8|32.94|32.76|32.98|32.8|32.94|32.76|4
1735605640000|2024-12-31 00:40:40|32.93|32.75|32.94|32.76|32.94|32.76|32.93|32.75|2
1735605650000|2024-12-31 00:40:50|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|5
1735605660000|2024-12-31 00:41:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735605670000|2024-12-31 00:41:10|32.95|32.77|32.95|32.77|32.95|32.77|32.95|32.77|1
1735605690000|2024-12-31 00:41:30|32.96|32.78|32.98|32.8|32.98|32.8|32.96|32.78|3
1735605710000|2024-12-31 00:41:50|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|2
1735605730000|2024-12-31 00:42:10|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735605740000|2024-12-31 00:42:20|32.96|32.78|32.98|32.8|32.98|32.8|32.96|32.78|3
1735605750000|2024-12-31 00:42:30|32.97|32.79|32.97|32.79|32.98|32.8|32.97|32.79|3
1735605770000|2024-12-31 00:42:50|32.98|32.8|32.98|32.8|32.98|32.8|32.97|32.79|3
1735605780000|2024-12-31 00:43:00|32.99|32.81|32.99|32.81|32.99|32.81|32.98|32.8|3
1735605790000|2024-12-31 00:43:10|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735605800000|2024-12-31 00:43:20|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735605810000|2024-12-31 00:43:30|33|32.82|33|32.82|33|32.82|33|32.82|1
1735605820000|2024-12-31 00:43:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735605830000|2024-12-31 00:43:50|33|32.82|33|32.82|33|32.82|33|32.82|1
1735605840000|2024-12-31 00:44:00|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|2
1735605850000|2024-12-31 00:44:10|32.99|32.81|32.98|32.8|32.99|32.81|32.98|32.8|2
1735605920000|2024-12-31 00:45:20|32.99|32.81|33|32.82|33|32.82|32.99|32.81|2
1735605930000|2024-12-31 00:45:30|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735605940000|2024-12-31 00:45:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735605950000|2024-12-31 00:45:50|33.03|32.85|33.04|32.86|33.04|32.86|33.03|32.85|2
1735605960000|2024-12-31 00:46:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|2
1735605970000|2024-12-31 00:46:10|33.05|32.87|33.06|32.88|33.06|32.88|33.05|32.87|2
1735605980000|2024-12-31 00:46:20|33.07|32.89|33.09|32.91|33.09|32.91|33.07|32.89|3
1735605990000|2024-12-31 00:46:30|33.08|32.9|33.06|32.88|33.08|32.9|33.06|32.88|3
1735606000000|2024-12-31 00:46:40|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|4
1735606010000|2024-12-31 00:46:50|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735606020000|2024-12-31 00:47:00|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735606030000|2024-12-31 00:47:10|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735606040000|2024-12-31 00:47:20|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735606060000|2024-12-31 00:47:40|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735606080000|2024-12-31 00:48:00|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735606090000|2024-12-31 00:48:10|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735606100000|2024-12-31 00:48:20|32.97|32.79|32.95|32.77|32.97|32.79|32.95|32.77|3
1735606110000|2024-12-31 00:48:30|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|4
1735606120000|2024-12-31 00:48:40|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735606130000|2024-12-31 00:48:50|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735606140000|2024-12-31 00:49:00|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735606150000|2024-12-31 00:49:10|32.95|32.77|32.95|32.77|32.96|32.78|32.94|32.76|5
1735606170000|2024-12-31 00:49:30|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735606180000|2024-12-31 00:49:40|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|3
1735606200000|2024-12-31 00:50:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735606210000|2024-12-31 00:50:10|32.9|32.72|32.91|32.73|32.91|32.73|32.9|32.72|2
1735606220000|2024-12-31 00:50:20|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735606230000|2024-12-31 00:50:30|32.91|32.73|32.9|32.72|32.92|32.74|32.9|32.72|4
1735606240000|2024-12-31 00:50:40|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|4
1735606260000|2024-12-31 00:51:00|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735606270000|2024-12-31 00:51:10|32.88|32.7|32.86|32.68|32.88|32.7|32.86|32.68|3
1735606280000|2024-12-31 00:51:20|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735606290000|2024-12-31 00:51:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735606300000|2024-12-31 00:51:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735606360000|2024-12-31 00:52:40|32.86|32.68|32.88|32.7|32.88|32.7|32.86|32.68|3
1735606370000|2024-12-31 00:52:50|32.87|32.69|32.87|32.69|32.88|32.7|32.87|32.69|3
1735606380000|2024-12-31 00:53:00|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735606400000|2024-12-31 00:53:20|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735606420000|2024-12-31 00:53:40|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735606450000|2024-12-31 00:54:10|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735606460000|2024-12-31 00:54:20|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735606510000|2024-12-31 00:55:10|32.79|32.61|32.76|32.58|32.8|32.62|32.76|32.58|7
1735606520000|2024-12-31 00:55:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|4
1735606530000|2024-12-31 00:55:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735606540000|2024-12-31 00:55:40|32.76|32.58|32.77|32.59|32.78|32.6|32.76|32.58|3
1735606550000|2024-12-31 00:55:50|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|7
1735606560000|2024-12-31 00:56:00|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735606570000|2024-12-31 00:56:10|32.79|32.61|32.77|32.59|32.79|32.61|32.77|32.59|3
1735606580000|2024-12-31 00:56:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735606590000|2024-12-31 00:56:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735606600000|2024-12-31 00:56:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735606610000|2024-12-31 00:56:50|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735606620000|2024-12-31 00:57:00|32.76|32.58|32.76|32.58|32.76|32.58|32.75|32.57|3
1735606630000|2024-12-31 00:57:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735606640000|2024-12-31 00:57:20|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735606650000|2024-12-31 00:57:30|32.76|32.58|32.76|32.58|32.77|32.59|32.75|32.57|5
1735606660000|2024-12-31 00:57:40|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735606670000|2024-12-31 00:57:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735606690000|2024-12-31 00:58:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735606700000|2024-12-31 00:58:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735606800000|2024-12-31 01:00:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735606840000|2024-12-31 01:00:40|32.77|32.59|32.77|32.59|32.78|32.6|32.77|32.59|5
1735606850000|2024-12-31 01:00:50|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735606860000|2024-12-31 01:01:00|32.8|32.62|32.8|32.62|32.81|32.63|32.8|32.62|3
1735606870000|2024-12-31 01:01:10|32.79|32.61|32.79|32.61|32.79|32.61|32.78|32.6|5
1735606880000|2024-12-31 01:01:20|32.78|32.6|32.77|32.59|32.79|32.61|32.77|32.59|4
1735606890000|2024-12-31 01:01:30|32.78|32.6|32.78|32.6|32.78|32.6|32.77|32.59|3
1735606900000|2024-12-31 01:01:40|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735606910000|2024-12-31 01:01:50|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735606930000|2024-12-31 01:02:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735606960000|2024-12-31 01:02:40|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735606970000|2024-12-31 01:02:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735607010000|2024-12-31 01:03:30|32.76|32.58|32.76|32.58|32.76|32.58|32.75|32.57|3
1735607020000|2024-12-31 01:03:40|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735607030000|2024-12-31 01:03:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735607040000|2024-12-31 01:04:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735607060000|2024-12-31 01:04:20|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735607070000|2024-12-31 01:04:30|32.72|32.54|32.7|32.52|32.72|32.54|32.7|32.52|3
1735607080000|2024-12-31 01:04:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735607090000|2024-12-31 01:04:50|32.72|32.54|32.74|32.56|32.74|32.56|32.72|32.54|3
1735607100000|2024-12-31 01:05:00|32.73|32.55|32.7|32.52|32.73|32.55|32.7|32.52|4
1735607210000|2024-12-31 01:06:50|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735607240000|2024-12-31 01:07:20|32.66|32.48|32.63|32.45|32.66|32.48|32.63|32.45|3
1735607280000|2024-12-31 01:08:00|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735607290000|2024-12-31 01:08:10|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735607310000|2024-12-31 01:08:30|32.62|32.44|32.68|32.5|32.68|32.5|32.62|32.44|9
1735607320000|2024-12-31 01:08:40|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|3
1735607330000|2024-12-31 01:08:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735607340000|2024-12-31 01:09:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735607360000|2024-12-31 01:09:20|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735607370000|2024-12-31 01:09:30|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|4
1735607380000|2024-12-31 01:09:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735607400000|2024-12-31 01:10:00|32.66|32.48|32.64|32.46|32.66|32.48|32.64|32.46|3
1735607410000|2024-12-31 01:10:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735607420000|2024-12-31 01:10:20|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735607430000|2024-12-31 01:10:30|32.64|32.46|32.64|32.46|32.64|32.46|32.63|32.45|3
1735607460000|2024-12-31 01:11:00|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735607490000|2024-12-31 01:11:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735607500000|2024-12-31 01:11:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735607510000|2024-12-31 01:11:50|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735607540000|2024-12-31 01:12:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735607580000|2024-12-31 01:13:00|32.64|32.46|32.66|32.48|32.66|32.48|32.64|32.46|3
1735607590000|2024-12-31 01:13:10|32.67|32.49|32.65|32.47|32.67|32.49|32.65|32.47|3
1735607600000|2024-12-31 01:13:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735607610000|2024-12-31 01:13:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735607620000|2024-12-31 01:13:40|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735607640000|2024-12-31 01:14:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735607650000|2024-12-31 01:14:10|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735607660000|2024-12-31 01:14:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735607670000|2024-12-31 01:14:30|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|4
1735607680000|2024-12-31 01:14:40|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735607690000|2024-12-31 01:14:50|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735607700000|2024-12-31 01:15:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735607710000|2024-12-31 01:15:10|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|4
1735607720000|2024-12-31 01:15:20|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735607740000|2024-12-31 01:15:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735607780000|2024-12-31 01:16:20|32.63|32.45|32.65|32.47|32.65|32.47|32.63|32.45|3
1735607790000|2024-12-31 01:16:30|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|4
1735607800000|2024-12-31 01:16:40|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735607820000|2024-12-31 01:17:00|32.7|32.52|32.71|32.53|32.72|32.54|32.7|32.52|4
1735607830000|2024-12-31 01:17:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735607840000|2024-12-31 01:17:20|32.7|32.52|32.68|32.5|32.7|32.52|32.68|32.5|3
1735607850000|2024-12-31 01:17:30|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735607860000|2024-12-31 01:17:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735607870000|2024-12-31 01:17:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735607890000|2024-12-31 01:18:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735607900000|2024-12-31 01:18:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735607910000|2024-12-31 01:18:30|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735607920000|2024-12-31 01:18:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|4
1735607930000|2024-12-31 01:18:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735607940000|2024-12-31 01:19:00|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735607950000|2024-12-31 01:19:10|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735607960000|2024-12-31 01:19:20|32.73|32.55|32.69|32.51|32.73|32.55|32.69|32.51|5
1735607980000|2024-12-31 01:19:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735607990000|2024-12-31 01:19:50|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735608000000|2024-12-31 01:20:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735608030000|2024-12-31 01:20:30|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735608040000|2024-12-31 01:20:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735608050000|2024-12-31 01:20:50|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|5
1735608060000|2024-12-31 01:21:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735608070000|2024-12-31 01:21:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735608080000|2024-12-31 01:21:20|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735608090000|2024-12-31 01:21:30|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735608140000|2024-12-31 01:22:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735608150000|2024-12-31 01:22:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735608160000|2024-12-31 01:22:40|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735608170000|2024-12-31 01:22:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735608180000|2024-12-31 01:23:00|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735608200000|2024-12-31 01:23:20|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735608220000|2024-12-31 01:23:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735608240000|2024-12-31 01:24:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735608250000|2024-12-31 01:24:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735608260000|2024-12-31 01:24:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735608270000|2024-12-31 01:24:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735608280000|2024-12-31 01:24:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735608290000|2024-12-31 01:24:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735608300000|2024-12-31 01:25:00|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735608320000|2024-12-31 01:25:20|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735608330000|2024-12-31 01:25:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735608340000|2024-12-31 01:25:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735608360000|2024-12-31 01:26:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735608370000|2024-12-31 01:26:10|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|5
1735608390000|2024-12-31 01:26:30|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735608400000|2024-12-31 01:26:40|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735608410000|2024-12-31 01:26:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735608420000|2024-12-31 01:27:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735608440000|2024-12-31 01:27:20|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735608450000|2024-12-31 01:27:30|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735608470000|2024-12-31 01:27:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735608480000|2024-12-31 01:28:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735608490000|2024-12-31 01:28:10|32.62|32.44|32.62|32.44|32.63|32.45|32.62|32.44|3
1735608500000|2024-12-31 01:28:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735608510000|2024-12-31 01:28:30|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735608520000|2024-12-31 01:28:40|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735608530000|2024-12-31 01:28:50|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735608560000|2024-12-31 01:29:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735608570000|2024-12-31 01:29:30|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|4
1735608580000|2024-12-31 01:29:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735608600000|2024-12-31 01:30:00|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735608620000|2024-12-31 01:30:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735608630000|2024-12-31 01:30:30|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735608640000|2024-12-31 01:30:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735608650000|2024-12-31 01:30:50|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|4
1735608660000|2024-12-31 01:31:00|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735608670000|2024-12-31 01:31:10|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735608700000|2024-12-31 01:31:40|32.57|32.39|32.54|32.36|32.57|32.39|32.54|32.36|3
1735608720000|2024-12-31 01:32:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735608730000|2024-12-31 01:32:10|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735608750000|2024-12-31 01:32:30|32.51|32.33|32.49|32.31|32.51|32.33|32.48|32.3|6
1735608760000|2024-12-31 01:32:40|32.48|32.3|32.51|32.33|32.51|32.33|32.48|32.3|3
1735608770000|2024-12-31 01:32:50|32.52|32.34|32.56|32.38|32.56|32.38|32.52|32.34|4
1735608780000|2024-12-31 01:33:00|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735608790000|2024-12-31 01:33:10|32.57|32.39|32.54|32.36|32.57|32.39|32.54|32.36|6
1735608800000|2024-12-31 01:33:20|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|2
1735608810000|2024-12-31 01:33:30|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|2
1735608820000|2024-12-31 01:33:40|32.57|32.39|32.55|32.37|32.57|32.39|32.55|32.37|3
1735608830000|2024-12-31 01:33:50|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735608840000|2024-12-31 01:34:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735608850000|2024-12-31 01:34:10|32.54|32.36|32.55|32.37|32.56|32.38|32.54|32.36|4
1735608860000|2024-12-31 01:34:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735608870000|2024-12-31 01:34:30|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735608880000|2024-12-31 01:34:40|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735608890000|2024-12-31 01:34:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735608900000|2024-12-31 01:35:00|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735608910000|2024-12-31 01:35:10|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735608920000|2024-12-31 01:35:20|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735608940000|2024-12-31 01:35:40|32.55|32.37|32.57|32.39|32.57|32.39|32.55|32.37|3
1735608950000|2024-12-31 01:35:50|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735608960000|2024-12-31 01:36:00|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735608970000|2024-12-31 01:36:10|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735608980000|2024-12-31 01:36:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735608990000|2024-12-31 01:36:30|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735609000000|2024-12-31 01:36:40|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735609030000|2024-12-31 01:37:10|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735609040000|2024-12-31 01:37:20|32.58|32.4|32.55|32.37|32.58|32.4|32.55|32.37|4
1735609050000|2024-12-31 01:37:30|32.56|32.38|32.57|32.39|32.57|32.39|32.56|32.38|2
1735609060000|2024-12-31 01:37:40|32.56|32.38|32.57|32.39|32.57|32.39|32.56|32.38|2
1735609080000|2024-12-31 01:38:00|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735609090000|2024-12-31 01:38:10|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735609100000|2024-12-31 01:38:20|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735609110000|2024-12-31 01:38:30|32.59|32.41|32.59|32.41|32.59|32.41|32.58|32.4|3
1735609140000|2024-12-31 01:39:00|32.6|32.42|32.59|32.41|32.6|32.42|32.58|32.4|4
1735609150000|2024-12-31 01:39:10|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735609160000|2024-12-31 01:39:20|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735609170000|2024-12-31 01:39:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735609190000|2024-12-31 01:39:50|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735609200000|2024-12-31 01:40:00|32.6|32.42|32.58|32.4|32.6|32.42|32.57|32.39|6
1735609240000|2024-12-31 01:40:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735609250000|2024-12-31 01:40:50|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735609260000|2024-12-31 01:41:00|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735609270000|2024-12-31 01:41:10|32.59|32.41|32.57|32.39|32.59|32.41|32.57|32.39|3
1735609280000|2024-12-31 01:41:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735609300000|2024-12-31 01:41:40|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|5
1735609320000|2024-12-31 01:42:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735609330000|2024-12-31 01:42:10|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735609340000|2024-12-31 01:42:20|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735609350000|2024-12-31 01:42:30|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735609360000|2024-12-31 01:42:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735609380000|2024-12-31 01:43:00|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735609390000|2024-12-31 01:43:10|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735609400000|2024-12-31 01:43:20|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|3
1735609410000|2024-12-31 01:43:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735609430000|2024-12-31 01:43:50|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735609450000|2024-12-31 01:44:10|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735609460000|2024-12-31 01:44:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|4
1735609470000|2024-12-31 01:44:30|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735609480000|2024-12-31 01:44:40|32.67|32.49|32.65|32.47|32.67|32.49|32.65|32.47|3
1735609490000|2024-12-31 01:44:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735609510000|2024-12-31 01:45:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735609520000|2024-12-31 01:45:20|32.65|32.47|32.66|32.48|32.66|32.48|32.64|32.46|4
1735609530000|2024-12-31 01:45:30|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735609540000|2024-12-31 01:45:40|32.68|32.5|32.68|32.5|32.69|32.51|32.68|32.5|3
1735609560000|2024-12-31 01:46:00|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735609570000|2024-12-31 01:46:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735609580000|2024-12-31 01:46:20|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735609590000|2024-12-31 01:46:30|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735609620000|2024-12-31 01:47:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735609630000|2024-12-31 01:47:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735609650000|2024-12-31 01:47:30|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735609660000|2024-12-31 01:47:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735609670000|2024-12-31 01:47:50|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735609680000|2024-12-31 01:48:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735609690000|2024-12-31 01:48:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735609710000|2024-12-31 01:48:30|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735609720000|2024-12-31 01:48:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735609730000|2024-12-31 01:48:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735609740000|2024-12-31 01:49:00|32.73|32.55|32.75|32.57|32.75|32.57|32.73|32.55|3
1735609750000|2024-12-31 01:49:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735609760000|2024-12-31 01:49:20|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|4
1735609770000|2024-12-31 01:49:30|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735609790000|2024-12-31 01:49:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735609800000|2024-12-31 01:50:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735609810000|2024-12-31 01:50:10|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735609820000|2024-12-31 01:50:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735609830000|2024-12-31 01:50:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735609850000|2024-12-31 01:50:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735609880000|2024-12-31 01:51:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735609890000|2024-12-31 01:51:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735609900000|2024-12-31 01:51:40|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735609920000|2024-12-31 01:52:00|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735609940000|2024-12-31 01:52:20|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735609950000|2024-12-31 01:52:30|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735609980000|2024-12-31 01:53:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735609990000|2024-12-31 01:53:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735610010000|2024-12-31 01:53:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735610040000|2024-12-31 01:54:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735610050000|2024-12-31 01:54:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735610090000|2024-12-31 01:54:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735610100000|2024-12-31 01:55:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735610110000|2024-12-31 01:55:10|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735610130000|2024-12-31 01:55:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735610140000|2024-12-31 01:55:40|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735610150000|2024-12-31 01:55:50|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735610170000|2024-12-31 01:56:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735610180000|2024-12-31 01:56:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735610200000|2024-12-31 01:56:40|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735610210000|2024-12-31 01:56:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735610250000|2024-12-31 01:57:30|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735610270000|2024-12-31 01:57:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735610280000|2024-12-31 01:58:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610290000|2024-12-31 01:58:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735610300000|2024-12-31 01:58:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610330000|2024-12-31 01:58:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735610340000|2024-12-31 01:59:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610350000|2024-12-31 01:59:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735610400000|2024-12-31 02:00:00|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735610410000|2024-12-31 02:00:10|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|4
1735610420000|2024-12-31 02:00:20|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735610440000|2024-12-31 02:00:40|32.7|32.52|32.68|32.5|32.7|32.52|32.68|32.5|3
1735610450000|2024-12-31 02:00:50|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735610470000|2024-12-31 02:01:10|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735610480000|2024-12-31 02:01:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735610500000|2024-12-31 02:01:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735610520000|2024-12-31 02:02:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735610530000|2024-12-31 02:02:10|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735610540000|2024-12-31 02:02:20|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735610550000|2024-12-31 02:02:30|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735610560000|2024-12-31 02:02:40|32.7|32.52|32.72|32.54|32.72|32.54|32.7|32.52|3
1735610570000|2024-12-31 02:02:50|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735610580000|2024-12-31 02:03:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735610590000|2024-12-31 02:03:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735610600000|2024-12-31 02:03:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735610610000|2024-12-31 02:03:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735610620000|2024-12-31 02:03:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735610640000|2024-12-31 02:04:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610650000|2024-12-31 02:04:10|32.7|32.52|32.72|32.54|32.72|32.54|32.7|32.52|3
1735610670000|2024-12-31 02:04:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735610680000|2024-12-31 02:04:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735610700000|2024-12-31 02:05:00|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|3
1735610710000|2024-12-31 02:05:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735610750000|2024-12-31 02:05:50|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|5
1735610760000|2024-12-31 02:06:00|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735610770000|2024-12-31 02:06:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|4
1735610790000|2024-12-31 02:06:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735610800000|2024-12-31 02:06:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610810000|2024-12-31 02:06:50|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735610820000|2024-12-31 02:07:00|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735610840000|2024-12-31 02:07:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735610860000|2024-12-31 02:07:40|32.68|32.5|32.68|32.5|32.69|32.51|32.68|32.5|3
1735610880000|2024-12-31 02:08:00|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735610890000|2024-12-31 02:08:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735610910000|2024-12-31 02:08:30|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735610920000|2024-12-31 02:08:40|32.66|32.48|32.63|32.45|32.66|32.48|32.63|32.45|3
1735610930000|2024-12-31 02:08:50|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735610940000|2024-12-31 02:09:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735610970000|2024-12-31 02:09:30|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735610990000|2024-12-31 02:09:50|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735611010000|2024-12-31 02:10:10|32.61|32.43|32.63|32.45|32.63|32.45|32.61|32.43|3
1735611020000|2024-12-31 02:10:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735611030000|2024-12-31 02:10:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735611050000|2024-12-31 02:10:50|32.64|32.46|32.62|32.44|32.64|32.46|32.62|32.44|2
1735611070000|2024-12-31 02:11:10|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735611110000|2024-12-31 02:11:50|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735611120000|2024-12-31 02:12:00|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735611130000|2024-12-31 02:12:10|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735611140000|2024-12-31 02:12:20|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|3
1735611150000|2024-12-31 02:12:30|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|4
1735611160000|2024-12-31 02:12:40|32.64|32.46|32.64|32.46|32.65|32.47|32.64|32.46|3
1735611170000|2024-12-31 02:12:50|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735611180000|2024-12-31 02:13:00|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735611190000|2024-12-31 02:13:10|32.65|32.47|32.67|32.49|32.67|32.49|32.65|32.47|5
1735611200000|2024-12-31 02:13:20|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|4
1735611210000|2024-12-31 02:13:30|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735611220000|2024-12-31 02:13:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611230000|2024-12-31 02:13:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735611240000|2024-12-31 02:14:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611250000|2024-12-31 02:14:10|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735611280000|2024-12-31 02:14:40|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735611290000|2024-12-31 02:14:50|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735611300000|2024-12-31 02:15:00|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735611310000|2024-12-31 02:15:10|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735611330000|2024-12-31 02:15:30|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735611340000|2024-12-31 02:15:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735611350000|2024-12-31 02:15:50|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|6
1735611360000|2024-12-31 02:16:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735611370000|2024-12-31 02:16:10|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735611380000|2024-12-31 02:16:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611390000|2024-12-31 02:16:30|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|8
1735611400000|2024-12-31 02:16:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735611410000|2024-12-31 02:16:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735611420000|2024-12-31 02:17:00|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735611440000|2024-12-31 02:17:20|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735611460000|2024-12-31 02:17:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611480000|2024-12-31 02:18:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735611500000|2024-12-31 02:18:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611510000|2024-12-31 02:18:30|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735611520000|2024-12-31 02:18:40|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735611540000|2024-12-31 02:19:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735611550000|2024-12-31 02:19:10|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735611560000|2024-12-31 02:19:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735611580000|2024-12-31 02:19:40|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735611610000|2024-12-31 02:20:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735611620000|2024-12-31 02:20:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735611650000|2024-12-31 02:20:50|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735611660000|2024-12-31 02:21:00|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|4
1735611670000|2024-12-31 02:21:10|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735611680000|2024-12-31 02:21:20|32.62|32.44|32.62|32.44|32.63|32.45|32.62|32.44|3
1735611690000|2024-12-31 02:21:30|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735611700000|2024-12-31 02:21:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735611710000|2024-12-31 02:21:50|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735611720000|2024-12-31 02:22:00|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735611730000|2024-12-31 02:22:10|32.58|32.4|32.58|32.4|32.59|32.41|32.58|32.4|3
1735611740000|2024-12-31 02:22:20|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735611750000|2024-12-31 02:22:30|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735611760000|2024-12-31 02:22:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735611770000|2024-12-31 02:22:50|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|6
1735611780000|2024-12-31 02:23:00|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|5
1735611790000|2024-12-31 02:23:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735611830000|2024-12-31 02:23:50|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735611840000|2024-12-31 02:24:00|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735611860000|2024-12-31 02:24:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735611870000|2024-12-31 02:24:30|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735611900000|2024-12-31 02:25:00|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735611910000|2024-12-31 02:25:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735611940000|2024-12-31 02:25:40|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735611960000|2024-12-31 02:26:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735611970000|2024-12-31 02:26:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735611980000|2024-12-31 02:26:20|32.61|32.43|32.65|32.47|32.65|32.47|32.61|32.43|5
1735612000000|2024-12-31 02:26:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735612010000|2024-12-31 02:26:50|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|4
1735612020000|2024-12-31 02:27:00|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735612030000|2024-12-31 02:27:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735612060000|2024-12-31 02:27:40|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|8
1735612070000|2024-12-31 02:27:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735612080000|2024-12-31 02:28:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735612100000|2024-12-31 02:28:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735612140000|2024-12-31 02:29:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735612150000|2024-12-31 02:29:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735612180000|2024-12-31 02:29:40|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|3
1735612210000|2024-12-31 02:30:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735612220000|2024-12-31 02:30:20|32.76|32.58|32.76|32.58|32.76|32.58|32.75|32.57|3
1735612240000|2024-12-31 02:30:40|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735612250000|2024-12-31 02:30:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612260000|2024-12-31 02:31:00|32.77|32.59|32.79|32.61|32.79|32.61|32.77|32.59|2
1735612270000|2024-12-31 02:31:10|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735612280000|2024-12-31 02:31:20|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735612300000|2024-12-31 02:31:40|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735612310000|2024-12-31 02:31:50|32.78|32.6|32.78|32.6|32.79|32.61|32.78|32.6|3
1735612320000|2024-12-31 02:32:00|32.77|32.59|32.76|32.58|32.78|32.6|32.76|32.58|4
1735612330000|2024-12-31 02:32:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735612340000|2024-12-31 02:32:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612350000|2024-12-31 02:32:30|32.74|32.56|32.74|32.56|32.75|32.57|32.74|32.56|3
1735612370000|2024-12-31 02:32:50|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735612380000|2024-12-31 02:33:00|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735612390000|2024-12-31 02:33:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612400000|2024-12-31 02:33:20|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735612430000|2024-12-31 02:33:50|32.79|32.61|32.81|32.63|32.81|32.63|32.79|32.61|3
1735612440000|2024-12-31 02:34:00|32.82|32.64|32.82|32.64|32.83|32.65|32.82|32.64|3
1735612450000|2024-12-31 02:34:10|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735612460000|2024-12-31 02:34:20|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|4
1735612480000|2024-12-31 02:34:40|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735612510000|2024-12-31 02:35:10|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735612520000|2024-12-31 02:35:20|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|2
1735612540000|2024-12-31 02:35:40|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735612550000|2024-12-31 02:35:50|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735612560000|2024-12-31 02:36:00|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735612570000|2024-12-31 02:36:10|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735612580000|2024-12-31 02:36:20|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|2
1735612590000|2024-12-31 02:36:30|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735612600000|2024-12-31 02:36:40|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735612610000|2024-12-31 02:36:50|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735612620000|2024-12-31 02:37:00|32.78|32.6|32.78|32.6|32.79|32.61|32.78|32.6|3
1735612630000|2024-12-31 02:37:10|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735612640000|2024-12-31 02:37:20|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735612650000|2024-12-31 02:37:30|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612660000|2024-12-31 02:37:40|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735612670000|2024-12-31 02:37:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735612680000|2024-12-31 02:38:00|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|4
1735612690000|2024-12-31 02:38:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735612710000|2024-12-31 02:38:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|5
1735612730000|2024-12-31 02:38:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735612740000|2024-12-31 02:39:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|4
1735612750000|2024-12-31 02:39:10|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735612760000|2024-12-31 02:39:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|4
1735612770000|2024-12-31 02:39:30|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612810000|2024-12-31 02:40:10|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735612820000|2024-12-31 02:40:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735612840000|2024-12-31 02:40:40|32.77|32.59|32.78|32.6|32.78|32.6|32.76|32.58|4
1735612870000|2024-12-31 02:41:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735612890000|2024-12-31 02:41:30|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735612900000|2024-12-31 02:41:40|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735612920000|2024-12-31 02:42:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735612940000|2024-12-31 02:42:20|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735612960000|2024-12-31 02:42:40|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735612970000|2024-12-31 02:42:50|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735612980000|2024-12-31 02:43:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735613000000|2024-12-31 02:43:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613010000|2024-12-31 02:43:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613030000|2024-12-31 02:43:50|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735613040000|2024-12-31 02:44:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735613050000|2024-12-31 02:44:10|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735613060000|2024-12-31 02:44:20|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735613070000|2024-12-31 02:44:30|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|4
1735613080000|2024-12-31 02:44:40|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735613100000|2024-12-31 02:45:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613110000|2024-12-31 02:45:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613120000|2024-12-31 02:45:20|32.73|32.55|32.73|32.55|32.74|32.56|32.73|32.55|3
1735613130000|2024-12-31 02:45:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613140000|2024-12-31 02:45:40|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735613150000|2024-12-31 02:45:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613180000|2024-12-31 02:46:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735613200000|2024-12-31 02:46:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613210000|2024-12-31 02:46:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613220000|2024-12-31 02:47:00|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735613230000|2024-12-31 02:47:10|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735613240000|2024-12-31 02:47:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735613250000|2024-12-31 02:47:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735613260000|2024-12-31 02:47:40|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613270000|2024-12-31 02:47:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613280000|2024-12-31 02:48:00|32.74|32.56|32.74|32.56|32.74|32.56|32.73|32.55|3
1735613290000|2024-12-31 02:48:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735613310000|2024-12-31 02:48:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613330000|2024-12-31 02:48:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735613340000|2024-12-31 02:49:00|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735613350000|2024-12-31 02:49:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735613360000|2024-12-31 02:49:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613370000|2024-12-31 02:49:30|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735613390000|2024-12-31 02:49:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613400000|2024-12-31 02:50:00|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735613420000|2024-12-31 02:50:20|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735613430000|2024-12-31 02:50:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735613440000|2024-12-31 02:50:40|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735613460000|2024-12-31 02:51:00|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735613470000|2024-12-31 02:51:10|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735613480000|2024-12-31 02:51:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735613500000|2024-12-31 02:51:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735613520000|2024-12-31 02:52:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735613540000|2024-12-31 02:52:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735613550000|2024-12-31 02:52:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735613560000|2024-12-31 02:52:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735613610000|2024-12-31 02:53:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735613620000|2024-12-31 02:53:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735613630000|2024-12-31 02:53:50|32.68|32.5|32.68|32.5|32.69|32.51|32.68|32.5|3
1735613660000|2024-12-31 02:54:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735613670000|2024-12-31 02:54:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735613680000|2024-12-31 02:54:40|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735613710000|2024-12-31 02:55:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735613720000|2024-12-31 02:55:20|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735613760000|2024-12-31 02:56:00|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735613770000|2024-12-31 02:56:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735613780000|2024-12-31 02:56:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735613800000|2024-12-31 02:56:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735613820000|2024-12-31 02:57:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735613860000|2024-12-31 02:57:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735613880000|2024-12-31 02:58:00|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735613900000|2024-12-31 02:58:20|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735613910000|2024-12-31 02:58:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735613920000|2024-12-31 02:58:40|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735613930000|2024-12-31 02:58:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735613940000|2024-12-31 02:59:00|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735613950000|2024-12-31 02:59:10|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735614020000|2024-12-31 03:00:20|32.67|32.49|32.68|32.5|32.68|32.5|32.66|32.48|3
1735614030000|2024-12-31 03:00:30|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735614040000|2024-12-31 03:00:40|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735614050000|2024-12-31 03:00:50|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735614060000|2024-12-31 03:01:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735614070000|2024-12-31 03:01:10|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735614090000|2024-12-31 03:01:30|32.65|32.47|32.61|32.43|32.65|32.47|32.61|32.43|4
1735614110000|2024-12-31 03:01:50|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735614120000|2024-12-31 03:02:00|32.59|32.41|32.56|32.38|32.59|32.41|32.56|32.38|4
1735614130000|2024-12-31 03:02:10|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735614140000|2024-12-31 03:02:20|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735614160000|2024-12-31 03:02:40|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|6
1735614170000|2024-12-31 03:02:50|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735614180000|2024-12-31 03:03:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735614190000|2024-12-31 03:03:10|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735614200000|2024-12-31 03:03:20|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735614220000|2024-12-31 03:03:40|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735614230000|2024-12-31 03:03:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735614240000|2024-12-31 03:04:00|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735614250000|2024-12-31 03:04:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614270000|2024-12-31 03:04:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614280000|2024-12-31 03:04:40|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735614290000|2024-12-31 03:04:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614300000|2024-12-31 03:05:00|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735614310000|2024-12-31 03:05:10|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614330000|2024-12-31 03:05:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735614340000|2024-12-31 03:05:40|32.46|32.28|32.46|32.28|32.46|32.28|32.45|32.27|3
1735614370000|2024-12-31 03:06:10|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735614380000|2024-12-31 03:06:20|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735614410000|2024-12-31 03:06:50|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735614430000|2024-12-31 03:07:10|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735614440000|2024-12-31 03:07:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614450000|2024-12-31 03:07:30|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735614460000|2024-12-31 03:07:40|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735614470000|2024-12-31 03:07:50|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735614480000|2024-12-31 03:08:00|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735614500000|2024-12-31 03:08:20|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735614510000|2024-12-31 03:08:30|32.46|32.28|32.48|32.3|32.48|32.3|32.46|32.28|3
1735614520000|2024-12-31 03:08:40|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735614530000|2024-12-31 03:08:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614550000|2024-12-31 03:09:10|32.52|32.34|32.52|32.34|32.52|32.34|32.51|32.33|3
1735614560000|2024-12-31 03:09:20|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735614570000|2024-12-31 03:09:30|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735614580000|2024-12-31 03:09:40|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735614590000|2024-12-31 03:09:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614600000|2024-12-31 03:10:00|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735614610000|2024-12-31 03:10:10|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614630000|2024-12-31 03:10:30|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614640000|2024-12-31 03:10:40|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735614650000|2024-12-31 03:10:50|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735614680000|2024-12-31 03:11:20|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735614720000|2024-12-31 03:12:00|32.48|32.3|32.48|32.3|32.49|32.31|32.48|32.3|3
1735614730000|2024-12-31 03:12:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735614740000|2024-12-31 03:12:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614750000|2024-12-31 03:12:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735614760000|2024-12-31 03:12:40|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735614780000|2024-12-31 03:13:00|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735614790000|2024-12-31 03:13:10|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735614800000|2024-12-31 03:13:20|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735614810000|2024-12-31 03:13:30|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735614820000|2024-12-31 03:13:40|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735614830000|2024-12-31 03:13:50|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735614850000|2024-12-31 03:14:10|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735614880000|2024-12-31 03:14:40|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735614900000|2024-12-31 03:15:00|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735614910000|2024-12-31 03:15:10|32.51|32.33|32.53|32.35|32.53|32.35|32.51|32.33|3
1735614920000|2024-12-31 03:15:20|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735614940000|2024-12-31 03:15:40|32.55|32.37|32.56|32.38|32.56|32.38|32.55|32.37|4
1735614950000|2024-12-31 03:15:50|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735614960000|2024-12-31 03:16:00|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735614980000|2024-12-31 03:16:20|32.53|32.35|32.5|32.32|32.54|32.36|32.5|32.32|6
1735615000000|2024-12-31 03:16:40|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735615020000|2024-12-31 03:17:00|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735615030000|2024-12-31 03:17:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735615040000|2024-12-31 03:17:20|32.46|32.28|32.46|32.28|32.46|32.28|32.45|32.27|3
1735615050000|2024-12-31 03:17:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735615060000|2024-12-31 03:17:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735615080000|2024-12-31 03:18:00|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735615090000|2024-12-31 03:18:10|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735615100000|2024-12-31 03:18:20|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735615110000|2024-12-31 03:18:30|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735615120000|2024-12-31 03:18:40|32.52|32.34|32.49|32.31|32.52|32.34|32.49|32.31|6
1735615130000|2024-12-31 03:18:50|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735615140000|2024-12-31 03:19:00|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|6
1735615160000|2024-12-31 03:19:20|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735615170000|2024-12-31 03:19:30|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735615190000|2024-12-31 03:19:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735615200000|2024-12-31 03:20:00|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735615220000|2024-12-31 03:20:20|32.5|32.32|32.51|32.33|32.52|32.34|32.5|32.32|4
1735615230000|2024-12-31 03:20:30|32.52|32.34|32.54|32.36|32.54|32.36|32.52|32.34|3
1735615240000|2024-12-31 03:20:40|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735615250000|2024-12-31 03:20:50|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735615280000|2024-12-31 03:21:20|32.56|32.38|32.54|32.36|32.56|32.38|32.54|32.36|5
1735615290000|2024-12-31 03:21:30|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735615300000|2024-12-31 03:21:40|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735615310000|2024-12-31 03:21:50|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735615320000|2024-12-31 03:22:00|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735615330000|2024-12-31 03:22:10|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735615340000|2024-12-31 03:22:20|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735615350000|2024-12-31 03:22:30|32.54|32.36|32.56|32.38|32.56|32.38|32.54|32.36|3
1735615380000|2024-12-31 03:23:00|32.58|32.4|32.61|32.43|32.61|32.43|32.58|32.4|4
1735615390000|2024-12-31 03:23:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735615400000|2024-12-31 03:23:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735615410000|2024-12-31 03:23:30|32.6|32.42|32.57|32.39|32.6|32.42|32.57|32.39|3
1735615440000|2024-12-31 03:24:00|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735615450000|2024-12-31 03:24:10|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735615470000|2024-12-31 03:24:30|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735615500000|2024-12-31 03:25:00|32.6|32.42|32.62|32.44|32.62|32.44|32.6|32.42|3
1735615510000|2024-12-31 03:25:10|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735615520000|2024-12-31 03:25:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735615530000|2024-12-31 03:25:30|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735615540000|2024-12-31 03:25:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735615550000|2024-12-31 03:25:50|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735615560000|2024-12-31 03:26:00|32.6|32.42|32.61|32.43|32.61|32.43|32.6|32.42|2
1735615580000|2024-12-31 03:26:20|32.6|32.42|32.58|32.4|32.6|32.42|32.58|32.4|3
1735615590000|2024-12-31 03:26:30|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735615620000|2024-12-31 03:27:00|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735615630000|2024-12-31 03:27:10|32.56|32.38|32.56|32.38|32.57|32.39|32.56|32.38|3
1735615640000|2024-12-31 03:27:20|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735615650000|2024-12-31 03:27:30|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735615660000|2024-12-31 03:27:40|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735615670000|2024-12-31 03:27:50|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|2
1735615700000|2024-12-31 03:28:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735615710000|2024-12-31 03:28:30|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735615720000|2024-12-31 03:28:40|32.56|32.38|32.56|32.38|32.57|32.39|32.56|32.38|3
1735615730000|2024-12-31 03:28:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735615740000|2024-12-31 03:29:00|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735615780000|2024-12-31 03:29:40|32.58|32.4|32.58|32.4|32.58|32.4|32.57|32.39|3
1735615800000|2024-12-31 03:30:00|32.56|32.38|32.56|32.38|32.57|32.39|32.56|32.38|3
1735615810000|2024-12-31 03:30:10|32.57|32.39|32.56|32.38|32.57|32.39|32.56|32.38|4
1735615820000|2024-12-31 03:30:20|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735615830000|2024-12-31 03:30:30|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|3
1735615850000|2024-12-31 03:30:50|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735615860000|2024-12-31 03:31:00|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735615870000|2024-12-31 03:31:10|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735615880000|2024-12-31 03:31:20|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735615890000|2024-12-31 03:31:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735615900000|2024-12-31 03:31:40|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735615910000|2024-12-31 03:31:50|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735615930000|2024-12-31 03:32:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735615940000|2024-12-31 03:32:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735615960000|2024-12-31 03:32:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735615980000|2024-12-31 03:33:00|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735616020000|2024-12-31 03:33:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735616030000|2024-12-31 03:33:50|32.6|32.42|32.61|32.43|32.61|32.43|32.6|32.42|4
1735616040000|2024-12-31 03:34:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735616060000|2024-12-31 03:34:20|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735616070000|2024-12-31 03:34:30|32.6|32.42|32.6|32.42|32.6|32.42|32.59|32.41|3
1735616080000|2024-12-31 03:34:40|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735616120000|2024-12-31 03:35:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735616130000|2024-12-31 03:35:30|32.6|32.42|32.61|32.43|32.61|32.43|32.6|32.42|2
1735616150000|2024-12-31 03:35:50|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|6
1735616160000|2024-12-31 03:36:00|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735616170000|2024-12-31 03:36:10|32.57|32.39|32.57|32.39|32.58|32.4|32.57|32.39|3
1735616200000|2024-12-31 03:36:40|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735616210000|2024-12-31 03:36:50|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735616230000|2024-12-31 03:37:10|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735616240000|2024-12-31 03:37:20|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735616280000|2024-12-31 03:38:00|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735616290000|2024-12-31 03:38:10|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|4
1735616300000|2024-12-31 03:38:20|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735616310000|2024-12-31 03:38:30|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735616320000|2024-12-31 03:38:40|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735616340000|2024-12-31 03:39:00|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735616350000|2024-12-31 03:39:10|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735616360000|2024-12-31 03:39:20|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735616390000|2024-12-31 03:39:50|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735616400000|2024-12-31 03:40:00|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735616410000|2024-12-31 03:40:10|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735616430000|2024-12-31 03:40:30|32.59|32.41|32.59|32.41|32.59|32.41|32.58|32.4|3
1735616440000|2024-12-31 03:40:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735616460000|2024-12-31 03:41:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735616470000|2024-12-31 03:41:10|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735616480000|2024-12-31 03:41:20|32.61|32.43|32.59|32.41|32.61|32.43|32.59|32.41|3
1735616490000|2024-12-31 03:41:30|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735616500000|2024-12-31 03:41:40|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735616510000|2024-12-31 03:41:50|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735616520000|2024-12-31 03:42:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735616550000|2024-12-31 03:42:30|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735616580000|2024-12-31 03:43:00|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735616600000|2024-12-31 03:43:20|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735616610000|2024-12-31 03:43:30|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735616650000|2024-12-31 03:44:10|32.53|32.35|32.52|32.34|32.53|32.35|32.51|32.33|5
1735616660000|2024-12-31 03:44:20|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735616670000|2024-12-31 03:44:30|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735616680000|2024-12-31 03:44:40|32.53|32.35|32.54|32.36|32.54|32.36|32.53|32.35|2
1735616700000|2024-12-31 03:45:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735616710000|2024-12-31 03:45:10|32.52|32.34|32.49|32.31|32.52|32.34|32.49|32.31|4
1735616720000|2024-12-31 03:45:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735616730000|2024-12-31 03:45:30|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735616740000|2024-12-31 03:45:40|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735616750000|2024-12-31 03:45:50|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|5
1735616760000|2024-12-31 03:46:00|32.48|32.3|32.47|32.29|32.49|32.31|32.47|32.29|4
1735616770000|2024-12-31 03:46:10|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735616780000|2024-12-31 03:46:20|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735616810000|2024-12-31 03:46:50|32.46|32.28|32.45|32.27|32.46|32.28|32.45|32.27|2
1735616870000|2024-12-31 03:47:50|32.47|32.29|32.5|32.32|32.51|32.33|32.47|32.29|5
1735616880000|2024-12-31 03:48:00|32.51|32.33|32.51|32.33|32.51|32.33|32.5|32.32|3
1735616890000|2024-12-31 03:48:10|32.5|32.32|32.47|32.29|32.5|32.32|32.47|32.29|4
1735616900000|2024-12-31 03:48:20|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735616910000|2024-12-31 03:48:30|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735616920000|2024-12-31 03:48:40|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|2
1735616940000|2024-12-31 03:49:00|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735616950000|2024-12-31 03:49:10|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735616960000|2024-12-31 03:49:20|32.52|32.34|32.52|32.34|32.53|32.35|32.52|32.34|3
1735616980000|2024-12-31 03:49:40|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|3
1735616990000|2024-12-31 03:49:50|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617000000|2024-12-31 03:50:00|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735617020000|2024-12-31 03:50:20|32.46|32.28|32.47|32.29|32.48|32.3|32.46|32.28|6
1735617030000|2024-12-31 03:50:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617040000|2024-12-31 03:50:40|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|4
1735617050000|2024-12-31 03:50:50|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735617060000|2024-12-31 03:51:00|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617080000|2024-12-31 03:51:20|32.47|32.29|32.48|32.3|32.48|32.3|32.47|32.29|2
1735617090000|2024-12-31 03:51:30|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735617100000|2024-12-31 03:51:40|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735617130000|2024-12-31 03:52:10|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|3
1735617140000|2024-12-31 03:52:20|32.5|32.32|32.48|32.3|32.5|32.32|32.48|32.3|3
1735617160000|2024-12-31 03:52:40|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735617190000|2024-12-31 03:53:10|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735617200000|2024-12-31 03:53:20|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|4
1735617210000|2024-12-31 03:53:30|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|2
1735617220000|2024-12-31 03:53:40|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735617230000|2024-12-31 03:53:50|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|2
1735617240000|2024-12-31 03:54:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617250000|2024-12-31 03:54:10|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|2
1735617260000|2024-12-31 03:54:20|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735617270000|2024-12-31 03:54:30|32.5|32.32|32.5|32.32|32.51|32.33|32.5|32.32|3
1735617280000|2024-12-31 03:54:40|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735617290000|2024-12-31 03:54:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735617300000|2024-12-31 03:55:00|32.48|32.3|32.47|32.29|32.48|32.3|32.47|32.29|2
1735617310000|2024-12-31 03:55:10|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735617320000|2024-12-31 03:55:20|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617340000|2024-12-31 03:55:40|32.49|32.31|32.49|32.31|32.49|32.31|32.48|32.3|3
1735617350000|2024-12-31 03:55:50|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735617380000|2024-12-31 03:56:20|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735617390000|2024-12-31 03:56:30|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735617400000|2024-12-31 03:56:40|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735617440000|2024-12-31 03:57:20|32.49|32.31|32.51|32.33|32.51|32.33|32.49|32.31|3
1735617450000|2024-12-31 03:57:30|32.52|32.34|32.54|32.36|32.54|32.36|32.52|32.34|3
1735617470000|2024-12-31 03:57:50|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617490000|2024-12-31 03:58:10|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735617500000|2024-12-31 03:58:20|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735617510000|2024-12-31 03:58:30|32.52|32.34|32.52|32.34|32.53|32.35|32.52|32.34|3
1735617530000|2024-12-31 03:58:50|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735617540000|2024-12-31 03:59:00|32.51|32.33|32.49|32.31|32.51|32.33|32.49|32.31|3
1735617550000|2024-12-31 03:59:10|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735617560000|2024-12-31 03:59:20|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735617600000|2024-12-31 04:00:00|32.48|32.3|32.48|32.3|32.48|32.3|32.47|32.29|5
1735617610000|2024-12-31 04:00:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735617630000|2024-12-31 04:00:30|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|2
1735617640000|2024-12-31 04:00:40|32.52|32.34|32.51|32.33|32.52|32.34|32.51|32.33|2
1735617650000|2024-12-31 04:00:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735617660000|2024-12-31 04:01:00|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735617670000|2024-12-31 04:01:10|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735617680000|2024-12-31 04:01:20|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735617690000|2024-12-31 04:01:30|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735617710000|2024-12-31 04:01:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735617720000|2024-12-31 04:02:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617730000|2024-12-31 04:02:10|32.52|32.34|32.52|32.34|32.52|32.34|32.51|32.33|3
1735617740000|2024-12-31 04:02:20|32.53|32.35|32.53|32.35|32.53|32.35|32.52|32.34|3
1735617760000|2024-12-31 04:02:40|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735617780000|2024-12-31 04:03:00|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617790000|2024-12-31 04:03:10|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|3
1735617800000|2024-12-31 04:03:20|32.53|32.35|32.53|32.35|32.54|32.36|32.53|32.35|3
1735617810000|2024-12-31 04:03:30|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735617820000|2024-12-31 04:03:40|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617830000|2024-12-31 04:03:50|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735617860000|2024-12-31 04:04:20|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735617870000|2024-12-31 04:04:30|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735617890000|2024-12-31 04:04:50|32.55|32.37|32.57|32.39|32.57|32.39|32.55|32.37|3
1735617900000|2024-12-31 04:05:00|32.56|32.38|32.57|32.39|32.57|32.39|32.56|32.38|4
1735617920000|2024-12-31 04:05:20|32.58|32.4|32.6|32.42|32.6|32.42|32.58|32.4|3
1735617930000|2024-12-31 04:05:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735617950000|2024-12-31 04:05:50|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735617960000|2024-12-31 04:06:00|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|4
1735617970000|2024-12-31 04:06:10|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|4
1735617980000|2024-12-31 04:06:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735617990000|2024-12-31 04:06:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735618000000|2024-12-31 04:06:40|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735618020000|2024-12-31 04:07:00|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|8
1735618040000|2024-12-31 04:07:20|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735618050000|2024-12-31 04:07:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735618060000|2024-12-31 04:07:40|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735618080000|2024-12-31 04:08:00|32.57|32.39|32.58|32.4|32.58|32.4|32.57|32.39|2
1735618090000|2024-12-31 04:08:10|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735618100000|2024-12-31 04:08:20|32.58|32.4|32.58|32.4|32.58|32.4|32.58|32.4|1
1735618110000|2024-12-31 04:08:30|32.59|32.41|32.61|32.43|32.61|32.43|32.59|32.41|3
1735618120000|2024-12-31 04:08:40|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735618140000|2024-12-31 04:09:00|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735618150000|2024-12-31 04:09:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735618160000|2024-12-31 04:09:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735618170000|2024-12-31 04:09:30|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735618180000|2024-12-31 04:09:40|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735618200000|2024-12-31 04:10:00|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735618210000|2024-12-31 04:10:10|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735618230000|2024-12-31 04:10:30|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735618240000|2024-12-31 04:10:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735618260000|2024-12-31 04:11:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735618270000|2024-12-31 04:11:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735618280000|2024-12-31 04:11:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735618290000|2024-12-31 04:11:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735618300000|2024-12-31 04:11:40|32.73|32.55|32.73|32.55|32.74|32.56|32.73|32.55|3
1735618330000|2024-12-31 04:12:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735618340000|2024-12-31 04:12:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735618350000|2024-12-31 04:12:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735618360000|2024-12-31 04:12:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735618380000|2024-12-31 04:13:00|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735618390000|2024-12-31 04:13:10|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735618400000|2024-12-31 04:13:20|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735618420000|2024-12-31 04:13:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735618440000|2024-12-31 04:14:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735618450000|2024-12-31 04:14:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|6
1735618470000|2024-12-31 04:14:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735618490000|2024-12-31 04:14:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|4
1735618500000|2024-12-31 04:15:00|32.69|32.51|32.69|32.51|32.69|32.51|32.67|32.49|5
1735618520000|2024-12-31 04:15:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735618530000|2024-12-31 04:15:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735618550000|2024-12-31 04:15:50|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735618560000|2024-12-31 04:16:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735618570000|2024-12-31 04:16:10|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735618580000|2024-12-31 04:16:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735618600000|2024-12-31 04:16:40|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735618610000|2024-12-31 04:16:50|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735618630000|2024-12-31 04:17:10|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|5
1735618640000|2024-12-31 04:17:20|32.62|32.44|32.62|32.44|32.62|32.44|32.61|32.43|3
1735618650000|2024-12-31 04:17:30|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735618660000|2024-12-31 04:17:40|32.59|32.41|32.59|32.41|32.6|32.42|32.59|32.41|3
1735618670000|2024-12-31 04:17:50|32.58|32.4|32.56|32.38|32.58|32.4|32.56|32.38|3
1735618680000|2024-12-31 04:18:00|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735618700000|2024-12-31 04:18:20|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735618710000|2024-12-31 04:18:30|32.58|32.4|32.58|32.4|32.59|32.41|32.58|32.4|3
1735618720000|2024-12-31 04:18:40|32.59|32.41|32.58|32.4|32.59|32.41|32.58|32.4|2
1735618730000|2024-12-31 04:18:50|32.59|32.41|32.62|32.44|32.62|32.44|32.59|32.41|4
1735618740000|2024-12-31 04:19:00|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735618750000|2024-12-31 04:19:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735618760000|2024-12-31 04:19:20|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735618780000|2024-12-31 04:19:40|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735618790000|2024-12-31 04:19:50|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735618800000|2024-12-31 04:20:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735618810000|2024-12-31 04:20:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735618830000|2024-12-31 04:20:30|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735618840000|2024-12-31 04:20:40|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735618850000|2024-12-31 04:20:50|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735618860000|2024-12-31 04:21:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735618880000|2024-12-31 04:21:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735618900000|2024-12-31 04:21:40|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735618910000|2024-12-31 04:21:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735618930000|2024-12-31 04:22:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735618940000|2024-12-31 04:22:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735618960000|2024-12-31 04:22:40|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735618980000|2024-12-31 04:23:00|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|4
1735619000000|2024-12-31 04:23:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735619040000|2024-12-31 04:24:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735619050000|2024-12-31 04:24:10|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735619060000|2024-12-31 04:24:20|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735619080000|2024-12-31 04:24:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735619090000|2024-12-31 04:24:50|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735619110000|2024-12-31 04:25:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735619130000|2024-12-31 04:25:30|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735619150000|2024-12-31 04:25:50|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735619160000|2024-12-31 04:26:00|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735619200000|2024-12-31 04:26:40|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735619230000|2024-12-31 04:27:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735619240000|2024-12-31 04:27:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735619250000|2024-12-31 04:27:30|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|4
1735619260000|2024-12-31 04:27:40|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735619270000|2024-12-31 04:27:50|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735619280000|2024-12-31 04:28:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735619330000|2024-12-31 04:28:50|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735619340000|2024-12-31 04:29:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735619380000|2024-12-31 04:29:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735619440000|2024-12-31 04:30:40|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|3
1735619470000|2024-12-31 04:31:10|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735619480000|2024-12-31 04:31:20|32.68|32.5|32.66|32.48|32.68|32.5|32.66|32.48|3
1735619500000|2024-12-31 04:31:40|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735619520000|2024-12-31 04:32:00|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735619540000|2024-12-31 04:32:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735619550000|2024-12-31 04:32:30|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735619560000|2024-12-31 04:32:40|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735619570000|2024-12-31 04:32:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735619580000|2024-12-31 04:33:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735619600000|2024-12-31 04:33:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735619610000|2024-12-31 04:33:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735619620000|2024-12-31 04:33:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735619630000|2024-12-31 04:33:50|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735619650000|2024-12-31 04:34:10|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735619660000|2024-12-31 04:34:20|32.74|32.56|32.71|32.53|32.74|32.56|32.71|32.53|4
1735619680000|2024-12-31 04:34:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735619690000|2024-12-31 04:34:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735619700000|2024-12-31 04:35:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735619710000|2024-12-31 04:35:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735619730000|2024-12-31 04:35:30|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735619740000|2024-12-31 04:35:40|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735619760000|2024-12-31 04:36:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735619780000|2024-12-31 04:36:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|4
1735619790000|2024-12-31 04:36:30|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|7
1735619800000|2024-12-31 04:36:40|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735619810000|2024-12-31 04:36:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735619820000|2024-12-31 04:37:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735619850000|2024-12-31 04:37:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735619860000|2024-12-31 04:37:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735619870000|2024-12-31 04:37:50|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735620000000|2024-12-31 04:40:00|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735620020000|2024-12-31 04:40:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735620030000|2024-12-31 04:40:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735620040000|2024-12-31 04:40:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735620050000|2024-12-31 04:40:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735620060000|2024-12-31 04:41:00|32.65|32.47|32.63|32.45|32.65|32.47|32.63|32.45|3
1735620070000|2024-12-31 04:41:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735620080000|2024-12-31 04:41:20|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735620090000|2024-12-31 04:41:30|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735620120000|2024-12-31 04:42:00|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735620140000|2024-12-31 04:42:20|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735620150000|2024-12-31 04:42:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735620210000|2024-12-31 04:43:30|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735620250000|2024-12-31 04:44:10|32.6|32.42|32.57|32.39|32.6|32.42|32.57|32.39|4
1735620260000|2024-12-31 04:44:20|32.56|32.38|32.56|32.38|32.56|32.38|32.56|32.38|1
1735620270000|2024-12-31 04:44:30|32.55|32.37|32.55|32.37|32.56|32.38|32.55|32.37|13
1735620280000|2024-12-31 04:44:40|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735620300000|2024-12-31 04:45:00|32.54|32.36|32.53|32.35|32.54|32.36|32.53|32.35|2
1735620320000|2024-12-31 04:45:20|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735620340000|2024-12-31 04:45:40|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735620350000|2024-12-31 04:45:50|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735620360000|2024-12-31 04:46:00|32.54|32.36|32.52|32.34|32.54|32.36|32.52|32.34|3
1735620390000|2024-12-31 04:46:30|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735620400000|2024-12-31 04:46:40|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735620410000|2024-12-31 04:46:50|32.49|32.31|32.48|32.3|32.49|32.31|32.48|32.3|2
1735620420000|2024-12-31 04:47:00|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735620430000|2024-12-31 04:47:10|32.47|32.29|32.47|32.29|32.47|32.29|32.47|32.29|1
1735620440000|2024-12-31 04:47:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735620450000|2024-12-31 04:47:30|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735620460000|2024-12-31 04:47:40|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735620500000|2024-12-31 04:48:20|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735620520000|2024-12-31 04:48:40|32.48|32.3|32.5|32.32|32.5|32.32|32.48|32.3|3
1735620530000|2024-12-31 04:48:50|32.51|32.33|32.52|32.34|32.52|32.34|32.51|32.33|2
1735620540000|2024-12-31 04:49:00|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735620550000|2024-12-31 04:49:10|32.53|32.35|32.51|32.33|32.53|32.35|32.51|32.33|3
1735620560000|2024-12-31 04:49:20|32.5|32.32|32.5|32.32|32.5|32.32|32.49|32.31|3
1735620570000|2024-12-31 04:49:30|32.49|32.31|32.47|32.29|32.49|32.31|32.47|32.29|3
1735620600000|2024-12-31 04:50:00|32.46|32.28|32.46|32.28|32.47|32.29|32.46|32.28|3
1735620620000|2024-12-31 04:50:20|32.47|32.29|32.47|32.29|32.47|32.29|32.46|32.28|3
1735620630000|2024-12-31 04:50:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735620660000|2024-12-31 04:51:00|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735620670000|2024-12-31 04:51:10|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735620680000|2024-12-31 04:51:20|32.48|32.3|32.46|32.28|32.48|32.3|32.46|32.28|3
1735620700000|2024-12-31 04:51:40|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735620710000|2024-12-31 04:51:50|32.44|32.26|32.43|32.25|32.44|32.26|32.43|32.25|2
1735620750000|2024-12-31 04:52:30|32.44|32.26|32.44|32.26|32.45|32.27|32.44|32.26|3
1735620760000|2024-12-31 04:52:40|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735620770000|2024-12-31 04:52:50|32.44|32.26|32.44|32.26|32.44|32.26|32.44|32.26|1
1735620810000|2024-12-31 04:53:30|32.45|32.27|32.44|32.26|32.45|32.27|32.44|32.26|2
1735620840000|2024-12-31 04:54:00|32.45|32.27|32.46|32.28|32.46|32.28|32.45|32.27|2
1735620850000|2024-12-31 04:54:10|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735620860000|2024-12-31 04:54:20|32.46|32.28|32.46|32.28|32.46|32.28|32.46|32.28|1
1735620870000|2024-12-31 04:54:30|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735620880000|2024-12-31 04:54:40|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735620900000|2024-12-31 04:55:00|32.51|32.33|32.51|32.33|32.51|32.33|32.5|32.32|3
1735620910000|2024-12-31 04:55:10|32.52|32.34|32.53|32.35|32.53|32.35|32.52|32.34|2
1735620920000|2024-12-31 04:55:20|32.54|32.36|32.52|32.34|32.54|32.36|32.52|32.34|3
1735620930000|2024-12-31 04:55:30|32.53|32.35|32.52|32.34|32.53|32.35|32.52|32.34|4
1735620940000|2024-12-31 04:55:40|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735620950000|2024-12-31 04:55:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735620960000|2024-12-31 04:56:00|32.51|32.33|32.48|32.3|32.51|32.33|32.48|32.3|3
1735620970000|2024-12-31 04:56:10|32.47|32.29|32.46|32.28|32.47|32.29|32.46|32.28|2
1735620980000|2024-12-31 04:56:20|32.45|32.27|32.45|32.27|32.45|32.27|32.45|32.27|1
1735620990000|2024-12-31 04:56:30|32.46|32.28|32.47|32.29|32.47|32.29|32.46|32.28|2
1735621000000|2024-12-31 04:56:40|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735621010000|2024-12-31 04:56:50|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|2
1735621030000|2024-12-31 04:57:10|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735621040000|2024-12-31 04:57:20|32.48|32.3|32.49|32.31|32.49|32.31|32.48|32.3|4
1735621060000|2024-12-31 04:57:40|32.51|32.33|32.52|32.34|32.52|32.34|32.51|32.33|2
1735621070000|2024-12-31 04:57:50|32.53|32.35|32.51|32.33|32.53|32.35|32.51|32.33|3
1735621080000|2024-12-31 04:58:00|32.5|32.32|32.51|32.33|32.51|32.33|32.5|32.32|4
1735621100000|2024-12-31 04:58:20|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735621120000|2024-12-31 04:58:40|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735621160000|2024-12-31 04:59:20|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735621170000|2024-12-31 04:59:30|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735621180000|2024-12-31 04:59:40|32.5|32.32|32.51|32.33|32.52|32.34|32.5|32.32|4
1735621190000|2024-12-31 04:59:50|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735621210000|2024-12-31 05:00:10|32.53|32.35|32.53|32.35|32.53|32.35|32.53|32.35|1
1735621220000|2024-12-31 05:00:20|32.54|32.36|32.54|32.36|32.54|32.36|32.53|32.35|3
1735621230000|2024-12-31 05:00:30|32.55|32.37|32.55|32.37|32.55|32.37|32.54|32.36|3
1735621240000|2024-12-31 05:00:40|32.54|32.36|32.54|32.36|32.54|32.36|32.54|32.36|1
1735621260000|2024-12-31 05:01:00|32.55|32.37|32.55|32.37|32.55|32.37|32.55|32.37|1
1735621270000|2024-12-31 05:01:10|32.56|32.38|32.55|32.37|32.56|32.38|32.55|32.37|2
1735621280000|2024-12-31 05:01:20|32.56|32.38|32.58|32.4|32.58|32.4|32.56|32.38|3
1735621310000|2024-12-31 05:01:50|32.57|32.39|32.57|32.39|32.57|32.39|32.57|32.39|1
1735621330000|2024-12-31 05:02:10|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735621350000|2024-12-31 05:02:30|32.58|32.4|32.57|32.39|32.58|32.4|32.57|32.39|2
1735621360000|2024-12-31 05:02:40|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735621370000|2024-12-31 05:02:50|32.61|32.43|32.62|32.44|32.62|32.44|32.61|32.43|2
1735621380000|2024-12-31 05:03:00|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735621390000|2024-12-31 05:03:10|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735621400000|2024-12-31 05:03:20|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735621410000|2024-12-31 05:03:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735621420000|2024-12-31 05:03:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735621440000|2024-12-31 05:04:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735621450000|2024-12-31 05:04:10|32.68|32.5|32.66|32.48|32.68|32.5|32.66|32.48|2
1735621460000|2024-12-31 05:04:20|32.67|32.49|32.69|32.51|32.69|32.51|32.67|32.49|2
1735621470000|2024-12-31 05:04:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735621480000|2024-12-31 05:04:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735621490000|2024-12-31 05:04:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735621500000|2024-12-31 05:05:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735621510000|2024-12-31 05:05:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735621520000|2024-12-31 05:05:20|32.72|32.54|32.72|32.54|32.73|32.55|32.71|32.53|5
1735621530000|2024-12-31 05:05:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735621540000|2024-12-31 05:05:40|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735621560000|2024-12-31 05:06:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735621570000|2024-12-31 05:06:10|32.74|32.56|32.78|32.6|32.78|32.6|32.74|32.56|4
1735621580000|2024-12-31 05:06:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735621590000|2024-12-31 05:06:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735621610000|2024-12-31 05:06:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735621620000|2024-12-31 05:07:00|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|4
1735621640000|2024-12-31 05:07:20|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735621680000|2024-12-31 05:08:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735621690000|2024-12-31 05:08:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735621700000|2024-12-31 05:08:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735621710000|2024-12-31 05:08:30|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735621720000|2024-12-31 05:08:40|32.8|32.62|32.77|32.59|32.8|32.62|32.77|32.59|4
1735621740000|2024-12-31 05:09:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735621750000|2024-12-31 05:09:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735621760000|2024-12-31 05:09:20|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735621770000|2024-12-31 05:09:30|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735621780000|2024-12-31 05:09:40|32.72|32.54|32.76|32.58|32.76|32.58|32.72|32.54|4
1735621800000|2024-12-31 05:10:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735621810000|2024-12-31 05:10:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735621820000|2024-12-31 05:10:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735621840000|2024-12-31 05:10:40|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735621850000|2024-12-31 05:10:50|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|4
1735621860000|2024-12-31 05:11:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735621870000|2024-12-31 05:11:10|32.71|32.53|32.68|32.5|32.71|32.53|32.68|32.5|4
1735621890000|2024-12-31 05:11:30|32.67|32.49|32.67|32.49|32.68|32.5|32.66|32.48|5
1735621900000|2024-12-31 05:11:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735621910000|2024-12-31 05:11:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735621920000|2024-12-31 05:12:00|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|4
1735621930000|2024-12-31 05:12:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735621940000|2024-12-31 05:12:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735621960000|2024-12-31 05:12:40|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735621970000|2024-12-31 05:12:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735621980000|2024-12-31 05:13:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735621990000|2024-12-31 05:13:10|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|2
1735622000000|2024-12-31 05:13:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735622010000|2024-12-31 05:13:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735622030000|2024-12-31 05:13:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735622050000|2024-12-31 05:14:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735622060000|2024-12-31 05:14:20|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735622070000|2024-12-31 05:14:30|32.67|32.49|32.65|32.47|32.67|32.49|32.65|32.47|3
1735622080000|2024-12-31 05:14:40|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735622100000|2024-12-31 05:15:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735622110000|2024-12-31 05:15:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735622120000|2024-12-31 05:15:20|32.61|32.43|32.6|32.42|32.61|32.43|32.6|32.42|2
1735622150000|2024-12-31 05:15:50|32.59|32.41|32.59|32.41|32.59|32.41|32.59|32.41|1
1735622160000|2024-12-31 05:16:00|32.58|32.4|32.56|32.38|32.58|32.4|32.56|32.38|3
1735622170000|2024-12-31 05:16:10|32.55|32.37|32.53|32.35|32.55|32.37|32.53|32.35|3
1735622180000|2024-12-31 05:16:20|32.54|32.36|32.51|32.33|32.54|32.36|32.51|32.33|4
1735622190000|2024-12-31 05:16:30|32.52|32.34|32.52|32.34|32.52|32.34|32.52|32.34|1
1735622200000|2024-12-31 05:16:40|32.51|32.33|32.5|32.32|32.51|32.33|32.5|32.32|2
1735622210000|2024-12-31 05:16:50|32.51|32.33|32.51|32.33|32.51|32.33|32.5|32.32|3
1735622220000|2024-12-31 05:17:00|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735622230000|2024-12-31 05:17:10|32.48|32.3|32.48|32.3|32.48|32.3|32.48|32.3|1
1735622260000|2024-12-31 05:17:40|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|4
1735622270000|2024-12-31 05:17:50|32.49|32.31|32.49|32.31|32.49|32.31|32.49|32.31|1
1735622290000|2024-12-31 05:18:10|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735622300000|2024-12-31 05:18:20|32.49|32.31|32.49|32.31|32.5|32.32|32.49|32.31|3
1735622310000|2024-12-31 05:18:30|32.5|32.32|32.5|32.32|32.5|32.32|32.5|32.32|1
1735622330000|2024-12-31 05:18:50|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735622340000|2024-12-31 05:19:00|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735622370000|2024-12-31 05:19:30|32.49|32.31|32.5|32.32|32.5|32.32|32.49|32.31|2
1735622380000|2024-12-31 05:19:40|32.49|32.31|32.52|32.34|32.52|32.34|32.49|32.31|4
1735622390000|2024-12-31 05:19:50|32.51|32.33|32.51|32.33|32.51|32.33|32.51|32.33|1
1735622400000|2024-12-31 05:20:00|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|2
1735622410000|2024-12-31 05:20:10|32.5|32.32|32.49|32.31|32.5|32.32|32.49|32.31|6
1735622450000|2024-12-31 05:20:50|32.5|32.32|32.53|32.35|32.53|32.35|32.5|32.32|3
1735622460000|2024-12-31 05:21:00|32.54|32.36|32.56|32.38|32.56|32.38|32.54|32.36|3
1735622470000|2024-12-31 05:21:10|32.58|32.4|32.59|32.41|32.59|32.41|32.58|32.4|2
1735622480000|2024-12-31 05:21:20|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735622490000|2024-12-31 05:21:30|32.6|32.42|32.61|32.43|32.61|32.43|32.59|32.41|4
1735622500000|2024-12-31 05:21:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735622510000|2024-12-31 05:21:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735622520000|2024-12-31 05:22:00|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735622530000|2024-12-31 05:22:10|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735622540000|2024-12-31 05:22:20|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735622560000|2024-12-31 05:22:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735622570000|2024-12-31 05:22:50|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735622580000|2024-12-31 05:23:00|32.71|32.53|32.7|32.52|32.71|32.53|32.69|32.51|4
1735622590000|2024-12-31 05:23:10|32.71|32.53|32.71|32.53|32.71|32.53|32.7|32.52|3
1735622600000|2024-12-31 05:23:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735622610000|2024-12-31 05:23:30|32.74|32.56|32.78|32.6|32.78|32.6|32.74|32.56|4
1735622620000|2024-12-31 05:23:40|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735622630000|2024-12-31 05:23:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735622640000|2024-12-31 05:24:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735622650000|2024-12-31 05:24:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735622660000|2024-12-31 05:24:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735622680000|2024-12-31 05:24:40|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|3
1735622690000|2024-12-31 05:24:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735622700000|2024-12-31 05:25:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735622710000|2024-12-31 05:25:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735622720000|2024-12-31 05:25:20|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735622740000|2024-12-31 05:25:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735622760000|2024-12-31 05:26:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735622770000|2024-12-31 05:26:10|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|3
1735622780000|2024-12-31 05:26:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735622790000|2024-12-31 05:26:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735622810000|2024-12-31 05:26:50|32.72|32.54|32.71|32.53|32.73|32.55|32.71|32.53|6
1735622820000|2024-12-31 05:27:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735622830000|2024-12-31 05:27:10|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735622840000|2024-12-31 05:27:20|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|6
1735622850000|2024-12-31 05:27:30|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735622870000|2024-12-31 05:27:50|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735622890000|2024-12-31 05:28:10|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735622900000|2024-12-31 05:28:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735622910000|2024-12-31 05:28:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735622930000|2024-12-31 05:28:50|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735622940000|2024-12-31 05:29:00|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|3
1735622950000|2024-12-31 05:29:10|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|5
1735622960000|2024-12-31 05:29:20|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735623000000|2024-12-31 05:30:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735623010000|2024-12-31 05:30:10|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735623020000|2024-12-31 05:30:20|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|6
1735623040000|2024-12-31 05:30:40|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735623050000|2024-12-31 05:30:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735623060000|2024-12-31 05:31:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735623070000|2024-12-31 05:31:10|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735623080000|2024-12-31 05:31:20|32.76|32.58|32.74|32.56|32.76|32.58|32.74|32.56|3
1735623090000|2024-12-31 05:31:30|32.75|32.57|32.74|32.56|32.75|32.57|32.73|32.55|4
1735623100000|2024-12-31 05:31:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735623110000|2024-12-31 05:31:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735623120000|2024-12-31 05:32:00|32.7|32.52|32.68|32.5|32.7|32.52|32.68|32.5|3
1735623140000|2024-12-31 05:32:20|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735623150000|2024-12-31 05:32:30|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735623160000|2024-12-31 05:32:40|32.69|32.51|32.71|32.53|32.71|32.53|32.69|32.51|3
1735623170000|2024-12-31 05:32:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735623180000|2024-12-31 05:33:00|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735623190000|2024-12-31 05:33:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|4
1735623200000|2024-12-31 05:33:20|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735623210000|2024-12-31 05:33:30|32.74|32.56|32.71|32.53|32.74|32.56|32.71|32.53|4
1735623220000|2024-12-31 05:33:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735623240000|2024-12-31 05:34:00|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735623260000|2024-12-31 05:34:20|32.72|32.54|32.72|32.54|32.72|32.54|32.71|32.53|5
1735623270000|2024-12-31 05:34:30|32.73|32.55|32.75|32.57|32.75|32.57|32.73|32.55|5
1735623280000|2024-12-31 05:34:40|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735623290000|2024-12-31 05:34:50|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|4
1735623300000|2024-12-31 05:35:00|32.78|32.6|32.78|32.6|32.79|32.61|32.77|32.59|7
1735623310000|2024-12-31 05:35:10|32.79|32.61|32.8|32.62|32.81|32.63|32.79|32.61|4
1735623320000|2024-12-31 05:35:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735623330000|2024-12-31 05:35:30|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735623340000|2024-12-31 05:35:40|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|4
1735623350000|2024-12-31 05:35:50|32.76|32.58|32.76|32.58|32.77|32.59|32.75|32.57|5
1735623360000|2024-12-31 05:36:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735623370000|2024-12-31 05:36:10|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735623380000|2024-12-31 05:36:20|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735623390000|2024-12-31 05:36:30|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735623400000|2024-12-31 05:36:40|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|4
1735623410000|2024-12-31 05:36:50|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735623420000|2024-12-31 05:37:00|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735623430000|2024-12-31 05:37:10|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735623440000|2024-12-31 05:37:20|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|4
1735623450000|2024-12-31 05:37:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735623460000|2024-12-31 05:37:40|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735623480000|2024-12-31 05:38:00|32.83|32.65|32.85|32.67|32.85|32.67|32.83|32.65|3
1735623490000|2024-12-31 05:38:10|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735623500000|2024-12-31 05:38:20|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735623540000|2024-12-31 05:39:00|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735623550000|2024-12-31 05:39:10|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735623560000|2024-12-31 05:39:20|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|4
1735623570000|2024-12-31 05:39:30|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|4
1735623580000|2024-12-31 05:39:40|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735623600000|2024-12-31 05:40:00|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735623610000|2024-12-31 05:40:10|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735623620000|2024-12-31 05:40:20|32.83|32.65|32.83|32.65|32.83|32.65|32.82|32.64|5
1735623630000|2024-12-31 05:40:30|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735623660000|2024-12-31 05:41:00|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735623670000|2024-12-31 05:41:10|32.86|32.68|32.85|32.67|32.86|32.68|32.85|32.67|2
1735623690000|2024-12-31 05:41:30|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735623700000|2024-12-31 05:41:40|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735623710000|2024-12-31 05:41:50|32.85|32.67|32.84|32.66|32.85|32.67|32.84|32.66|2
1735623750000|2024-12-31 05:42:30|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735623760000|2024-12-31 05:42:40|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735623770000|2024-12-31 05:42:50|32.79|32.61|32.76|32.58|32.79|32.61|32.76|32.58|3
1735623780000|2024-12-31 05:43:00|32.77|32.59|32.76|32.58|32.78|32.6|32.76|32.58|4
1735623790000|2024-12-31 05:43:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735623800000|2024-12-31 05:43:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735623810000|2024-12-31 05:43:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735623820000|2024-12-31 05:43:40|32.78|32.6|32.76|32.58|32.78|32.6|32.76|32.58|3
1735623850000|2024-12-31 05:44:10|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|4
1735623860000|2024-12-31 05:44:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735623870000|2024-12-31 05:44:30|32.78|32.6|32.78|32.6|32.78|32.6|32.77|32.59|3
1735623880000|2024-12-31 05:44:40|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735623890000|2024-12-31 05:44:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735623900000|2024-12-31 05:45:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735623910000|2024-12-31 05:45:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735623920000|2024-12-31 05:45:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735623930000|2024-12-31 05:45:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735623960000|2024-12-31 05:46:00|32.76|32.58|32.77|32.59|32.78|32.6|32.76|32.58|4
1735623980000|2024-12-31 05:46:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735623990000|2024-12-31 05:46:30|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735624000000|2024-12-31 05:46:40|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735624010000|2024-12-31 05:46:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735624070000|2024-12-31 05:47:50|32.76|32.58|32.74|32.56|32.76|32.58|32.74|32.56|2
1735624080000|2024-12-31 05:48:00|32.75|32.57|32.75|32.57|32.75|32.57|32.74|32.56|3
1735624090000|2024-12-31 05:48:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735624100000|2024-12-31 05:48:20|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735624110000|2024-12-31 05:48:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735624120000|2024-12-31 05:48:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735624130000|2024-12-31 05:48:50|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735624140000|2024-12-31 05:49:00|32.66|32.48|32.65|32.47|32.66|32.48|32.64|32.46|4
1735624150000|2024-12-31 05:49:10|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735624160000|2024-12-31 05:49:20|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735624180000|2024-12-31 05:49:40|32.68|32.5|32.7|32.52|32.7|32.52|32.68|32.5|3
1735624200000|2024-12-31 05:50:00|32.71|32.53|32.71|32.53|32.72|32.54|32.7|32.52|5
1735624210000|2024-12-31 05:50:10|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735624220000|2024-12-31 05:50:20|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735624230000|2024-12-31 05:50:30|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735624240000|2024-12-31 05:50:40|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|3
1735624260000|2024-12-31 05:51:00|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735624270000|2024-12-31 05:51:10|32.68|32.5|32.71|32.53|32.71|32.53|32.67|32.49|6
1735624280000|2024-12-31 05:51:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735624290000|2024-12-31 05:51:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|4
1735624300000|2024-12-31 05:51:40|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735624320000|2024-12-31 05:52:00|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|4
1735624330000|2024-12-31 05:52:10|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735624340000|2024-12-31 05:52:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735624350000|2024-12-31 05:52:30|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735624360000|2024-12-31 05:52:40|32.66|32.48|32.68|32.5|32.68|32.5|32.66|32.48|3
1735624370000|2024-12-31 05:52:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735624390000|2024-12-31 05:53:10|32.7|32.52|32.71|32.53|32.71|32.53|32.69|32.51|4
1735624400000|2024-12-31 05:53:20|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735624410000|2024-12-31 05:53:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735624420000|2024-12-31 05:53:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735624440000|2024-12-31 05:54:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735624450000|2024-12-31 05:54:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735624470000|2024-12-31 05:54:30|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735624480000|2024-12-31 05:54:40|32.73|32.55|32.75|32.57|32.75|32.57|32.73|32.55|3
1735624510000|2024-12-31 05:55:10|32.74|32.56|32.74|32.56|32.74|32.56|32.73|32.55|3
1735624530000|2024-12-31 05:55:30|32.76|32.58|32.78|32.6|32.78|32.6|32.74|32.56|5
1735624540000|2024-12-31 05:55:40|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735624550000|2024-12-31 05:55:50|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735624560000|2024-12-31 05:56:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735624570000|2024-12-31 05:56:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735624580000|2024-12-31 05:56:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735624590000|2024-12-31 05:56:30|32.78|32.6|32.78|32.6|32.79|32.61|32.78|32.6|5
1735624630000|2024-12-31 05:57:10|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735624640000|2024-12-31 05:57:20|32.76|32.58|32.77|32.59|32.77|32.59|32.76|32.58|2
1735624660000|2024-12-31 05:57:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735624670000|2024-12-31 05:57:50|32.77|32.59|32.75|32.57|32.77|32.59|32.75|32.57|3
1735624680000|2024-12-31 05:58:00|32.74|32.56|32.74|32.56|32.74|32.56|32.73|32.55|3
1735624690000|2024-12-31 05:58:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735624700000|2024-12-31 05:58:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735624710000|2024-12-31 05:58:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735624760000|2024-12-31 05:59:20|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735624770000|2024-12-31 05:59:30|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735624780000|2024-12-31 05:59:40|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735624790000|2024-12-31 05:59:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735624800000|2024-12-31 06:00:00|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|5
1735624810000|2024-12-31 06:00:10|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735624820000|2024-12-31 06:00:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|8
1735624830000|2024-12-31 06:00:30|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735624840000|2024-12-31 06:00:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735624850000|2024-12-31 06:00:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735624860000|2024-12-31 06:01:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735624870000|2024-12-31 06:01:10|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735624880000|2024-12-31 06:01:20|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735624900000|2024-12-31 06:01:40|32.67|32.49|32.66|32.48|32.67|32.49|32.65|32.47|4
1735624910000|2024-12-31 06:01:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735624920000|2024-12-31 06:02:00|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735624930000|2024-12-31 06:02:10|32.64|32.46|32.64|32.46|32.65|32.47|32.64|32.46|3
1735624940000|2024-12-31 06:02:20|32.65|32.47|32.68|32.5|32.68|32.5|32.65|32.47|5
1735624950000|2024-12-31 06:02:30|32.69|32.51|32.72|32.54|32.72|32.54|32.68|32.5|7
1735624970000|2024-12-31 06:02:50|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735624980000|2024-12-31 06:03:00|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|4
1735625000000|2024-12-31 06:03:20|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|3
1735625010000|2024-12-31 06:03:30|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735625020000|2024-12-31 06:03:40|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735625040000|2024-12-31 06:04:00|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735625050000|2024-12-31 06:04:10|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735625060000|2024-12-31 06:04:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735625070000|2024-12-31 06:04:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735625100000|2024-12-31 06:05:00|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735625110000|2024-12-31 06:05:10|32.75|32.57|32.73|32.55|32.75|32.57|32.73|32.55|3
1735625120000|2024-12-31 06:05:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735625130000|2024-12-31 06:05:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735625170000|2024-12-31 06:06:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735625180000|2024-12-31 06:06:20|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735625200000|2024-12-31 06:06:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735625210000|2024-12-31 06:06:50|32.72|32.54|32.75|32.57|32.76|32.58|32.72|32.54|5
1735625220000|2024-12-31 06:07:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735625230000|2024-12-31 06:07:10|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735625240000|2024-12-31 06:07:20|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735625250000|2024-12-31 06:07:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735625260000|2024-12-31 06:07:40|32.82|32.64|32.8|32.62|32.82|32.64|32.8|32.62|3
1735625270000|2024-12-31 06:07:50|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|3
1735625280000|2024-12-31 06:08:00|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735625290000|2024-12-31 06:08:10|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735625300000|2024-12-31 06:08:20|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735625310000|2024-12-31 06:08:30|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735625320000|2024-12-31 06:08:40|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735625330000|2024-12-31 06:08:50|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735625340000|2024-12-31 06:09:00|32.87|32.69|32.87|32.69|32.87|32.69|32.86|32.68|3
1735625360000|2024-12-31 06:09:20|32.89|32.71|32.91|32.73|32.91|32.73|32.89|32.71|5
1735625370000|2024-12-31 06:09:30|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735625390000|2024-12-31 06:09:50|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735625400000|2024-12-31 06:10:00|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735625410000|2024-12-31 06:10:10|32.95|32.77|32.95|32.77|33.03|32.85|32.92|32.74|11
1735625420000|2024-12-31 06:10:20|32.96|32.78|32.97|32.79|32.99|32.81|32.95|32.77|8
1735625430000|2024-12-31 06:10:30|32.98|32.8|33.02|32.84|33.03|32.85|32.98|32.8|7
1735625440000|2024-12-31 06:10:40|33.01|32.83|33|32.82|33.02|32.84|33|32.82|8
1735625450000|2024-12-31 06:10:50|33.01|32.83|33.02|32.84|33.04|32.86|33.01|32.83|8
1735625460000|2024-12-31 06:11:00|33.03|32.85|33.03|32.85|33.04|32.86|33.02|32.84|5
1735625470000|2024-12-31 06:11:10|33.01|32.83|33.02|32.84|33.03|32.85|33.01|32.83|4
1735625480000|2024-12-31 06:11:20|33.03|32.85|33.04|32.86|33.04|32.86|33.03|32.85|2
1735625490000|2024-12-31 06:11:30|33.03|32.85|33.03|32.85|33.04|32.86|33.03|32.85|3
1735625500000|2024-12-31 06:11:40|33.01|32.83|33|32.82|33.01|32.83|33|32.82|2
1735625510000|2024-12-31 06:11:50|32.99|32.81|32.99|32.81|33|32.82|32.99|32.81|3
1735625520000|2024-12-31 06:12:00|32.98|32.8|32.98|32.8|33|32.82|32.98|32.8|3
1735625530000|2024-12-31 06:12:10|33|32.82|32.99|32.81|33|32.82|32.99|32.81|2
1735625540000|2024-12-31 06:12:20|33|32.82|33|32.82|33|32.82|32.99|32.81|3
1735625550000|2024-12-31 06:12:30|32.99|32.81|33|32.82|33|32.82|32.99|32.81|2
1735625560000|2024-12-31 06:12:40|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735625570000|2024-12-31 06:12:50|32.98|32.8|32.98|32.8|32.99|32.81|32.98|32.8|3
1735625590000|2024-12-31 06:13:10|32.97|32.79|32.97|32.79|32.97|32.79|32.96|32.78|5
1735625600000|2024-12-31 06:13:20|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|2
1735625610000|2024-12-31 06:13:30|32.94|32.76|32.92|32.74|32.94|32.76|32.92|32.74|3
1735625620000|2024-12-31 06:13:40|32.91|32.73|32.93|32.75|32.93|32.75|32.91|32.73|5
1735625640000|2024-12-31 06:14:00|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735625650000|2024-12-31 06:14:10|32.94|32.76|32.94|32.76|32.95|32.77|32.94|32.76|3
1735625660000|2024-12-31 06:14:20|32.95|32.77|32.94|32.76|32.95|32.77|32.94|32.76|2
1735625670000|2024-12-31 06:14:30|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735625680000|2024-12-31 06:14:40|32.92|32.74|32.93|32.75|32.93|32.75|32.92|32.74|2
1735625690000|2024-12-31 06:14:50|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735625700000|2024-12-31 06:15:00|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735625710000|2024-12-31 06:15:10|32.89|32.71|32.86|32.68|32.89|32.71|32.86|32.68|4
1735625720000|2024-12-31 06:15:20|32.85|32.67|32.85|32.67|32.85|32.67|32.85|32.67|1
1735625730000|2024-12-31 06:15:30|32.86|32.68|32.86|32.68|32.86|32.68|32.86|32.68|1
1735625740000|2024-12-31 06:15:40|32.88|32.7|32.9|32.72|32.9|32.72|32.88|32.7|3
1735625750000|2024-12-31 06:15:50|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735625760000|2024-12-31 06:16:00|32.87|32.69|32.85|32.67|32.87|32.69|32.85|32.67|4
1735625770000|2024-12-31 06:16:10|32.86|32.68|32.87|32.69|32.87|32.69|32.86|32.68|2
1735625780000|2024-12-31 06:16:20|32.86|32.68|32.86|32.68|32.87|32.69|32.86|32.68|3
1735625810000|2024-12-31 06:16:50|32.87|32.69|32.87|32.69|32.88|32.7|32.87|32.69|3
1735625820000|2024-12-31 06:17:00|32.88|32.7|32.88|32.7|32.88|32.7|32.87|32.69|3
1735625830000|2024-12-31 06:17:10|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735625840000|2024-12-31 06:17:20|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735625850000|2024-12-31 06:17:30|32.92|32.74|32.94|32.76|32.94|32.76|32.92|32.74|3
1735625860000|2024-12-31 06:17:40|32.93|32.75|32.92|32.74|32.93|32.75|32.92|32.74|2
1735625870000|2024-12-31 06:17:50|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735625880000|2024-12-31 06:18:00|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735625890000|2024-12-31 06:18:10|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735625900000|2024-12-31 06:18:20|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735625910000|2024-12-31 06:18:30|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735625920000|2024-12-31 06:18:40|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735625930000|2024-12-31 06:18:50|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735625940000|2024-12-31 06:19:00|32.9|32.72|32.93|32.75|32.93|32.75|32.89|32.71|4
1735625960000|2024-12-31 06:19:20|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|5
1735625970000|2024-12-31 06:19:30|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735625980000|2024-12-31 06:19:40|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|4
1735625990000|2024-12-31 06:19:50|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735626000000|2024-12-31 06:20:00|32.93|32.75|32.96|32.78|32.96|32.78|32.93|32.75|4
1735626010000|2024-12-31 06:20:10|32.95|32.77|32.96|32.78|32.96|32.78|32.95|32.77|2
1735626020000|2024-12-31 06:20:20|32.97|32.79|32.97|32.79|32.97|32.79|32.96|32.78|3
1735626030000|2024-12-31 06:20:30|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735626050000|2024-12-31 06:20:50|32.98|32.8|32.97|32.79|32.98|32.8|32.96|32.78|4
1735626060000|2024-12-31 06:21:00|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735626070000|2024-12-31 06:21:10|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735626100000|2024-12-31 06:21:40|32.98|32.8|32.97|32.79|32.98|32.8|32.97|32.79|2
1735626110000|2024-12-31 06:21:50|32.96|32.78|32.95|32.77|32.96|32.78|32.95|32.77|2
1735626120000|2024-12-31 06:22:00|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735626130000|2024-12-31 06:22:10|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735626150000|2024-12-31 06:22:30|32.98|32.8|32.98|32.8|32.98|32.8|32.98|32.8|1
1735626160000|2024-12-31 06:22:40|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735626170000|2024-12-31 06:22:50|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735626180000|2024-12-31 06:23:00|32.95|32.77|32.95|32.77|32.95|32.77|32.95|32.77|1
1735626190000|2024-12-31 06:23:10|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735626200000|2024-12-31 06:23:20|32.95|32.77|32.92|32.74|32.95|32.77|32.92|32.74|4
1735626220000|2024-12-31 06:23:40|32.91|32.73|32.92|32.74|32.92|32.74|32.91|32.73|2
1735626230000|2024-12-31 06:23:50|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735626240000|2024-12-31 06:24:00|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735626250000|2024-12-31 06:24:10|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|3
1735626260000|2024-12-31 06:24:20|32.93|32.75|32.93|32.75|32.93|32.75|32.93|32.75|1
1735626270000|2024-12-31 06:24:30|32.94|32.76|32.94|32.76|32.94|32.76|32.94|32.76|1
1735626280000|2024-12-31 06:24:40|32.93|32.75|32.91|32.73|32.94|32.76|32.91|32.73|4
1735626290000|2024-12-31 06:24:50|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735626300000|2024-12-31 06:25:00|32.88|32.7|32.89|32.71|32.89|32.71|32.88|32.7|2
1735626310000|2024-12-31 06:25:10|32.88|32.7|32.86|32.68|32.88|32.7|32.86|32.68|3
1735626330000|2024-12-31 06:25:30|32.87|32.69|32.88|32.7|32.88|32.7|32.87|32.69|2
1735626340000|2024-12-31 06:25:40|32.89|32.71|32.89|32.71|32.89|32.71|32.88|32.7|3
1735626360000|2024-12-31 06:26:00|32.91|32.73|32.91|32.73|32.92|32.74|32.91|32.73|3
1735626370000|2024-12-31 06:26:10|32.9|32.72|32.9|32.72|32.91|32.73|32.9|32.72|3
1735626380000|2024-12-31 06:26:20|32.91|32.73|32.89|32.71|32.91|32.73|32.89|32.71|3
1735626390000|2024-12-31 06:26:30|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735626410000|2024-12-31 06:26:50|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735626420000|2024-12-31 06:27:00|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735626430000|2024-12-31 06:27:10|32.89|32.71|32.89|32.71|32.9|32.72|32.89|32.71|3
1735626440000|2024-12-31 06:27:20|32.9|32.72|32.89|32.71|32.9|32.72|32.89|32.71|2
1735626470000|2024-12-31 06:27:50|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735626480000|2024-12-31 06:28:00|32.89|32.71|32.89|32.71|32.9|32.72|32.89|32.71|3
1735626570000|2024-12-31 06:29:30|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735626580000|2024-12-31 06:29:40|32.89|32.71|32.9|32.72|32.9|32.72|32.89|32.71|2
1735626590000|2024-12-31 06:29:50|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735626610000|2024-12-31 06:30:10|32.9|32.72|32.9|32.72|32.9|32.72|32.89|32.71|3
1735626620000|2024-12-31 06:30:20|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735626670000|2024-12-31 06:31:10|32.87|32.69|32.85|32.67|32.87|32.69|32.85|32.67|3
1735626680000|2024-12-31 06:31:20|32.84|32.66|32.85|32.67|32.86|32.68|32.84|32.66|4
1735626690000|2024-12-31 06:31:30|32.86|32.68|32.86|32.68|32.86|32.68|32.85|32.67|3
1735626700000|2024-12-31 06:31:40|32.87|32.69|32.88|32.7|32.88|32.7|32.87|32.69|2
1735626710000|2024-12-31 06:31:50|32.89|32.71|32.89|32.71|32.89|32.71|32.89|32.71|1
1735626720000|2024-12-31 06:32:00|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735626730000|2024-12-31 06:32:10|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735626750000|2024-12-31 06:32:30|32.89|32.71|32.91|32.73|32.91|32.73|32.89|32.71|3
1735626760000|2024-12-31 06:32:40|32.9|32.72|32.89|32.71|32.91|32.73|32.89|32.71|4
1735626780000|2024-12-31 06:33:00|32.9|32.72|32.88|32.7|32.9|32.72|32.88|32.7|3
1735626790000|2024-12-31 06:33:10|32.87|32.69|32.83|32.65|32.87|32.69|32.83|32.65|8
1735626800000|2024-12-31 06:33:20|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735626810000|2024-12-31 06:33:30|32.84|32.66|32.82|32.64|32.84|32.66|32.82|32.64|5
1735626820000|2024-12-31 06:33:40|32.81|32.63|32.78|32.6|32.81|32.63|32.78|32.6|3
1735626830000|2024-12-31 06:33:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735626840000|2024-12-31 06:34:00|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735626850000|2024-12-31 06:34:10|32.77|32.59|32.77|32.59|32.78|32.6|32.77|32.59|3
1735626860000|2024-12-31 06:34:20|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|3
1735626870000|2024-12-31 06:34:30|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|5
1735626880000|2024-12-31 06:34:40|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735626890000|2024-12-31 06:34:50|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735626900000|2024-12-31 06:35:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735626930000|2024-12-31 06:35:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735626940000|2024-12-31 06:35:40|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|4
1735626950000|2024-12-31 06:35:50|32.74|32.56|32.77|32.59|32.77|32.59|32.74|32.56|4
1735626970000|2024-12-31 06:36:10|32.76|32.58|32.73|32.55|32.77|32.59|32.73|32.55|6
1735626980000|2024-12-31 06:36:20|32.74|32.56|32.76|32.58|32.77|32.59|32.74|32.56|4
1735626990000|2024-12-31 06:36:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735627000000|2024-12-31 06:36:40|32.79|32.61|32.79|32.61|32.81|32.63|32.79|32.61|5
1735627010000|2024-12-31 06:36:50|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735627020000|2024-12-31 06:37:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735627030000|2024-12-31 06:37:10|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735627040000|2024-12-31 06:37:20|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735627050000|2024-12-31 06:37:30|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735627060000|2024-12-31 06:37:40|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735627070000|2024-12-31 06:37:50|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735627090000|2024-12-31 06:38:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735627100000|2024-12-31 06:38:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735627110000|2024-12-31 06:38:30|32.8|32.62|32.78|32.6|32.8|32.62|32.78|32.6|3
1735627120000|2024-12-31 06:38:40|32.77|32.59|32.77|32.59|32.78|32.6|32.77|32.59|3
1735627150000|2024-12-31 06:39:10|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735627160000|2024-12-31 06:39:20|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735627170000|2024-12-31 06:39:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735627180000|2024-12-31 06:39:40|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735627200000|2024-12-31 06:40:00|32.75|32.57|32.72|32.54|32.75|32.57|32.72|32.54|4
1735627210000|2024-12-31 06:40:10|32.71|32.53|32.69|32.51|32.71|32.53|32.69|32.51|3
1735627220000|2024-12-31 06:40:20|32.7|32.52|32.69|32.51|32.71|32.53|32.69|32.51|4
1735627240000|2024-12-31 06:40:40|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735627250000|2024-12-31 06:40:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735627260000|2024-12-31 06:41:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735627270000|2024-12-31 06:41:10|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735627280000|2024-12-31 06:41:20|32.69|32.51|32.7|32.52|32.71|32.53|32.69|32.51|6
1735627290000|2024-12-31 06:41:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735627310000|2024-12-31 06:41:50|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735627320000|2024-12-31 06:42:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735627340000|2024-12-31 06:42:20|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735627350000|2024-12-31 06:42:30|32.69|32.51|32.69|32.51|32.7|32.52|32.68|32.5|7
1735627360000|2024-12-31 06:42:40|32.7|32.52|32.71|32.53|32.72|32.54|32.7|32.52|6
1735627370000|2024-12-31 06:42:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735627380000|2024-12-31 06:43:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735627390000|2024-12-31 06:43:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735627400000|2024-12-31 06:43:20|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735627410000|2024-12-31 06:43:30|32.74|32.56|32.74|32.56|32.75|32.57|32.74|32.56|3
1735627420000|2024-12-31 06:43:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735627450000|2024-12-31 06:44:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735627460000|2024-12-31 06:44:20|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735627470000|2024-12-31 06:44:30|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735627510000|2024-12-31 06:45:10|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735627520000|2024-12-31 06:45:20|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735627540000|2024-12-31 06:45:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735627550000|2024-12-31 06:45:50|32.7|32.52|32.73|32.55|32.73|32.55|32.7|32.52|4
1735627560000|2024-12-31 06:46:00|32.74|32.56|32.76|32.58|32.76|32.58|32.74|32.56|3
1735627570000|2024-12-31 06:46:10|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735627580000|2024-12-31 06:46:20|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735627590000|2024-12-31 06:46:30|32.79|32.61|32.8|32.62|32.8|32.62|32.79|32.61|2
1735627600000|2024-12-31 06:46:40|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|5
1735627610000|2024-12-31 06:46:50|32.82|32.64|32.81|32.63|32.83|32.65|32.81|32.63|4
1735627620000|2024-12-31 06:47:00|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735627630000|2024-12-31 06:47:10|32.84|32.66|32.84|32.66|32.84|32.66|32.84|32.66|1
1735627650000|2024-12-31 06:47:30|32.83|32.65|32.83|32.65|32.84|32.66|32.83|32.65|3
1735627660000|2024-12-31 06:47:40|32.84|32.66|32.83|32.65|32.84|32.66|32.83|32.65|2
1735627680000|2024-12-31 06:48:00|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735627690000|2024-12-31 06:48:10|32.79|32.61|32.73|32.55|32.79|32.61|32.72|32.54|5
1735627700000|2024-12-31 06:48:20|32.72|32.54|32.69|32.51|32.72|32.54|32.69|32.51|3
1735627720000|2024-12-31 06:48:40|32.68|32.5|32.64|32.46|32.68|32.5|32.64|32.46|5
1735627730000|2024-12-31 06:48:50|32.62|32.44|32.6|32.42|32.62|32.44|32.6|32.42|3
1735627740000|2024-12-31 06:49:00|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735627760000|2024-12-31 06:49:20|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735627770000|2024-12-31 06:49:30|32.61|32.43|32.61|32.43|32.61|32.43|32.6|32.42|3
1735627780000|2024-12-31 06:49:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735627790000|2024-12-31 06:49:50|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735627800000|2024-12-31 06:50:00|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735627820000|2024-12-31 06:50:20|32.6|32.42|32.59|32.41|32.6|32.42|32.59|32.41|2
1735627850000|2024-12-31 06:50:50|32.62|32.44|32.63|32.45|32.64|32.46|32.62|32.44|4
1735627860000|2024-12-31 06:51:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735627870000|2024-12-31 06:51:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735627880000|2024-12-31 06:51:20|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735627890000|2024-12-31 06:51:30|32.66|32.48|32.64|32.46|32.66|32.48|32.64|32.46|3
1735627900000|2024-12-31 06:51:40|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735627910000|2024-12-31 06:51:50|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735627930000|2024-12-31 06:52:10|32.65|32.47|32.66|32.48|32.66|32.48|32.65|32.47|2
1735627950000|2024-12-31 06:52:30|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735627960000|2024-12-31 06:52:40|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735627980000|2024-12-31 06:53:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735627990000|2024-12-31 06:53:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735628000000|2024-12-31 06:53:20|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735628010000|2024-12-31 06:53:30|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735628020000|2024-12-31 06:53:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735628030000|2024-12-31 06:53:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628040000|2024-12-31 06:54:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|4
1735628060000|2024-12-31 06:54:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735628070000|2024-12-31 06:54:30|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|4
1735628080000|2024-12-31 06:54:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735628100000|2024-12-31 06:55:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735628140000|2024-12-31 06:55:40|32.71|32.53|32.71|32.53|32.72|32.54|32.71|32.53|3
1735628150000|2024-12-31 06:55:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628160000|2024-12-31 06:56:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735628180000|2024-12-31 06:56:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628190000|2024-12-31 06:56:30|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735628200000|2024-12-31 06:56:40|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735628210000|2024-12-31 06:56:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628220000|2024-12-31 06:57:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735628240000|2024-12-31 06:57:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628260000|2024-12-31 06:57:40|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|4
1735628270000|2024-12-31 06:57:50|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735628280000|2024-12-31 06:58:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735628290000|2024-12-31 06:58:10|32.69|32.51|32.69|32.51|32.69|32.51|32.68|32.5|3
1735628350000|2024-12-31 06:59:10|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|3
1735628370000|2024-12-31 06:59:30|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|4
1735628380000|2024-12-31 06:59:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735628400000|2024-12-31 07:00:00|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735628410000|2024-12-31 07:00:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628420000|2024-12-31 07:00:20|32.71|32.53|32.71|32.53|32.72|32.54|32.71|32.53|3
1735628430000|2024-12-31 07:00:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628440000|2024-12-31 07:00:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735628450000|2024-12-31 07:00:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735628460000|2024-12-31 07:01:00|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735628470000|2024-12-31 07:01:10|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735628480000|2024-12-31 07:01:20|32.71|32.53|32.71|32.53|32.72|32.54|32.71|32.53|3
1735628490000|2024-12-31 07:01:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735628500000|2024-12-31 07:01:40|32.73|32.55|32.75|32.57|32.75|32.57|32.72|32.54|4
1735628520000|2024-12-31 07:02:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735628530000|2024-12-31 07:02:10|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735628540000|2024-12-31 07:02:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735628550000|2024-12-31 07:02:30|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735628570000|2024-12-31 07:02:50|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735628580000|2024-12-31 07:03:00|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735628590000|2024-12-31 07:03:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735628610000|2024-12-31 07:03:30|32.79|32.61|32.81|32.63|32.81|32.63|32.78|32.6|7
1735628630000|2024-12-31 07:03:50|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|3
1735628640000|2024-12-31 07:04:00|32.81|32.63|32.82|32.64|32.83|32.65|32.81|32.63|4
1735628650000|2024-12-31 07:04:10|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735628660000|2024-12-31 07:04:20|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735628670000|2024-12-31 07:04:30|32.81|32.63|32.79|32.61|32.82|32.64|32.79|32.61|5
1735628680000|2024-12-31 07:04:40|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735628700000|2024-12-31 07:05:00|32.79|32.61|32.79|32.61|32.8|32.62|32.79|32.61|3
1735628710000|2024-12-31 07:05:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735628720000|2024-12-31 07:05:20|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735628740000|2024-12-31 07:05:40|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735628750000|2024-12-31 07:05:50|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735628760000|2024-12-31 07:06:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735628800000|2024-12-31 07:06:40|32.75|32.57|32.76|32.58|32.77|32.59|32.75|32.57|3
1735628820000|2024-12-31 07:07:00|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735628860000|2024-12-31 07:07:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735628870000|2024-12-31 07:07:50|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735628880000|2024-12-31 07:08:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628910000|2024-12-31 07:08:30|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735628920000|2024-12-31 07:08:40|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735628930000|2024-12-31 07:08:50|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|2
1735628940000|2024-12-31 07:09:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735628960000|2024-12-31 07:09:20|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|4
1735628970000|2024-12-31 07:09:30|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735628990000|2024-12-31 07:09:50|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735629000000|2024-12-31 07:10:00|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735629030000|2024-12-31 07:10:30|32.75|32.57|32.76|32.58|32.76|32.58|32.75|32.57|2
1735629040000|2024-12-31 07:10:40|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735629050000|2024-12-31 07:10:50|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735629060000|2024-12-31 07:11:00|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735629070000|2024-12-31 07:11:10|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735629080000|2024-12-31 07:11:20|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735629090000|2024-12-31 07:11:30|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|4
1735629100000|2024-12-31 07:11:40|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735629110000|2024-12-31 07:11:50|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735629120000|2024-12-31 07:12:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735629130000|2024-12-31 07:12:10|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735629150000|2024-12-31 07:12:30|32.71|32.53|32.73|32.55|32.73|32.55|32.71|32.53|2
1735629180000|2024-12-31 07:13:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735629210000|2024-12-31 07:13:30|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735629220000|2024-12-31 07:13:40|32.73|32.55|32.71|32.53|32.73|32.55|32.71|32.53|5
1735629230000|2024-12-31 07:13:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735629260000|2024-12-31 07:14:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735629270000|2024-12-31 07:14:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735629280000|2024-12-31 07:14:40|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735629300000|2024-12-31 07:15:00|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|3
1735629310000|2024-12-31 07:15:10|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735629330000|2024-12-31 07:15:30|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|8
1735629340000|2024-12-31 07:15:40|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735629350000|2024-12-31 07:15:50|32.67|32.49|32.67|32.49|32.68|32.5|32.67|32.49|3
1735629360000|2024-12-31 07:16:00|32.68|32.5|32.65|32.47|32.68|32.5|32.65|32.47|4
1735629380000|2024-12-31 07:16:20|32.66|32.48|32.68|32.5|32.68|32.5|32.66|32.48|3
1735629390000|2024-12-31 07:16:30|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735629400000|2024-12-31 07:16:40|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735629410000|2024-12-31 07:16:50|32.67|32.49|32.68|32.5|32.68|32.5|32.67|32.49|4
1735629430000|2024-12-31 07:17:10|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735629440000|2024-12-31 07:17:20|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|4
1735629450000|2024-12-31 07:17:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735629470000|2024-12-31 07:17:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735629480000|2024-12-31 07:18:00|32.68|32.5|32.71|32.53|32.71|32.53|32.68|32.5|4
1735629500000|2024-12-31 07:18:20|32.7|32.52|32.69|32.51|32.7|32.52|32.68|32.5|3
1735629510000|2024-12-31 07:18:30|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735629520000|2024-12-31 07:18:40|32.71|32.53|32.69|32.51|32.71|32.53|32.69|32.51|3
1735629540000|2024-12-31 07:19:00|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735629550000|2024-12-31 07:19:10|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735629560000|2024-12-31 07:19:20|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735629570000|2024-12-31 07:19:30|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735629600000|2024-12-31 07:20:00|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735629610000|2024-12-31 07:20:10|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735629630000|2024-12-31 07:20:30|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735629640000|2024-12-31 07:20:40|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735629660000|2024-12-31 07:21:00|32.74|32.56|32.73|32.55|32.74|32.56|32.73|32.55|2
1735629670000|2024-12-31 07:21:10|32.72|32.54|32.72|32.54|32.73|32.55|32.72|32.54|5
1735629680000|2024-12-31 07:21:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735629690000|2024-12-31 07:21:30|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735629700000|2024-12-31 07:21:40|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735629710000|2024-12-31 07:21:50|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735629720000|2024-12-31 07:22:00|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735629730000|2024-12-31 07:22:10|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|2
1735629740000|2024-12-31 07:22:20|32.75|32.57|32.75|32.57|32.76|32.58|32.74|32.56|4
1735629760000|2024-12-31 07:22:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735629770000|2024-12-31 07:22:50|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735629790000|2024-12-31 07:23:10|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735629800000|2024-12-31 07:23:20|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735629810000|2024-12-31 07:23:30|32.78|32.6|32.78|32.6|32.78|32.6|32.77|32.59|3
1735629820000|2024-12-31 07:23:40|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735629840000|2024-12-31 07:24:00|32.78|32.6|32.77|32.59|32.78|32.6|32.77|32.59|2
1735629850000|2024-12-31 07:24:10|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|4
1735629860000|2024-12-31 07:24:20|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735629880000|2024-12-31 07:24:40|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735629890000|2024-12-31 07:24:50|32.77|32.59|32.76|32.58|32.77|32.59|32.76|32.58|2
1735629900000|2024-12-31 07:25:00|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735629910000|2024-12-31 07:25:10|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735629920000|2024-12-31 07:25:20|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735629930000|2024-12-31 07:25:30|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735629950000|2024-12-31 07:25:50|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|4
1735629960000|2024-12-31 07:26:00|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735629970000|2024-12-31 07:26:10|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735629980000|2024-12-31 07:26:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735629990000|2024-12-31 07:26:30|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|4
1735630000000|2024-12-31 07:26:40|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735630010000|2024-12-31 07:26:50|32.76|32.58|32.77|32.59|32.77|32.59|32.74|32.56|4
1735630020000|2024-12-31 07:27:00|32.76|32.58|32.75|32.57|32.76|32.58|32.75|32.57|2
1735630030000|2024-12-31 07:27:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735630040000|2024-12-31 07:27:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735630050000|2024-12-31 07:27:30|32.72|32.54|32.71|32.53|32.72|32.54|32.71|32.53|2
1735630060000|2024-12-31 07:27:40|32.72|32.54|32.72|32.54|32.72|32.54|32.71|32.53|3
1735630070000|2024-12-31 07:27:50|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735630080000|2024-12-31 07:28:00|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|11
1735630090000|2024-12-31 07:28:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|8
1735630100000|2024-12-31 07:28:20|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735630110000|2024-12-31 07:28:30|32.73|32.55|32.73|32.55|32.73|32.55|32.72|32.54|3
1735630120000|2024-12-31 07:28:40|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735630130000|2024-12-31 07:28:50|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735630140000|2024-12-31 07:29:00|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735630150000|2024-12-31 07:29:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735630160000|2024-12-31 07:29:20|32.69|32.51|32.71|32.53|32.71|32.53|32.69|32.51|2
1735630180000|2024-12-31 07:29:40|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|9
1735630190000|2024-12-31 07:29:50|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735630200000|2024-12-31 07:30:00|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735630230000|2024-12-31 07:30:30|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735630240000|2024-12-31 07:30:40|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735630250000|2024-12-31 07:30:50|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735630260000|2024-12-31 07:31:00|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735630270000|2024-12-31 07:31:10|32.65|32.47|32.68|32.5|32.68|32.5|32.65|32.47|4
1735630280000|2024-12-31 07:31:20|32.67|32.49|32.65|32.47|32.68|32.5|32.65|32.47|5
1735630290000|2024-12-31 07:31:30|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735630300000|2024-12-31 07:31:40|32.68|32.5|32.7|32.52|32.7|32.52|32.68|32.5|3
1735630310000|2024-12-31 07:31:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735630320000|2024-12-31 07:32:00|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735630330000|2024-12-31 07:32:10|32.69|32.51|32.69|32.51|32.7|32.52|32.69|32.51|3
1735630340000|2024-12-31 07:32:20|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735630350000|2024-12-31 07:32:30|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735630360000|2024-12-31 07:32:40|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735630390000|2024-12-31 07:33:10|32.74|32.56|32.72|32.54|32.74|32.56|32.72|32.54|3
1735630400000|2024-12-31 07:33:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735630410000|2024-12-31 07:33:30|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|3
1735630430000|2024-12-31 07:33:50|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735630450000|2024-12-31 07:34:10|32.7|32.52|32.7|32.52|32.7|32.52|32.69|32.51|3
1735630460000|2024-12-31 07:34:20|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735630490000|2024-12-31 07:34:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735630500000|2024-12-31 07:35:00|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|4
1735630510000|2024-12-31 07:35:10|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735630520000|2024-12-31 07:35:20|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735630530000|2024-12-31 07:35:30|32.63|32.45|32.66|32.48|32.66|32.48|32.63|32.45|2
1735630550000|2024-12-31 07:35:50|32.68|32.5|32.68|32.5|32.68|32.5|32.68|32.5|1
1735630560000|2024-12-31 07:36:00|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735630570000|2024-12-31 07:36:10|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735630590000|2024-12-31 07:36:30|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735630620000|2024-12-31 07:37:00|32.67|32.49|32.64|32.46|32.67|32.49|32.64|32.46|6
1735630650000|2024-12-31 07:37:30|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|4
1735630680000|2024-12-31 07:38:00|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735630690000|2024-12-31 07:38:10|32.64|32.46|32.64|32.46|32.64|32.46|32.63|32.45|3
1735630700000|2024-12-31 07:38:20|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735630720000|2024-12-31 07:38:40|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735630730000|2024-12-31 07:38:50|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735630740000|2024-12-31 07:39:00|32.59|32.41|32.6|32.42|32.6|32.42|32.59|32.41|2
1735630760000|2024-12-31 07:39:20|32.61|32.43|32.61|32.43|32.62|32.44|32.61|32.43|3
1735630770000|2024-12-31 07:39:30|32.6|32.42|32.6|32.42|32.6|32.42|32.6|32.42|1
1735630780000|2024-12-31 07:39:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735630790000|2024-12-31 07:39:50|32.62|32.44|32.63|32.45|32.63|32.45|32.62|32.44|2
1735630810000|2024-12-31 07:40:10|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735630820000|2024-12-31 07:40:20|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|4
1735630840000|2024-12-31 07:40:40|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735630850000|2024-12-31 07:40:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735630860000|2024-12-31 07:41:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735630880000|2024-12-31 07:41:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735630890000|2024-12-31 07:41:30|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735630910000|2024-12-31 07:41:50|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735630930000|2024-12-31 07:42:10|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735630940000|2024-12-31 07:42:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735630950000|2024-12-31 07:42:30|32.64|32.46|32.63|32.45|32.65|32.47|32.63|32.45|4
1735630960000|2024-12-31 07:42:40|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735630980000|2024-12-31 07:43:00|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735631030000|2024-12-31 07:43:50|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735631050000|2024-12-31 07:44:10|32.68|32.5|32.66|32.48|32.68|32.5|32.66|32.48|3
1735631070000|2024-12-31 07:44:30|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735631090000|2024-12-31 07:44:50|32.64|32.46|32.65|32.47|32.65|32.47|32.64|32.46|2
1735631100000|2024-12-31 07:45:00|32.64|32.46|32.63|32.45|32.64|32.46|32.62|32.44|4
1735631110000|2024-12-31 07:45:10|32.62|32.44|32.61|32.43|32.62|32.44|32.61|32.43|2
1735631120000|2024-12-31 07:45:20|32.6|32.42|32.6|32.42|32.61|32.43|32.6|32.42|3
1735631140000|2024-12-31 07:45:40|32.61|32.43|32.61|32.43|32.61|32.43|32.61|32.43|1
1735631150000|2024-12-31 07:45:50|32.63|32.45|32.64|32.46|32.64|32.46|32.63|32.45|2
1735631160000|2024-12-31 07:46:00|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735631170000|2024-12-31 07:46:10|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735631180000|2024-12-31 07:46:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735631190000|2024-12-31 07:46:30|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735631200000|2024-12-31 07:46:40|32.65|32.47|32.64|32.46|32.65|32.47|32.64|32.46|2
1735631230000|2024-12-31 07:47:10|32.65|32.47|32.63|32.45|32.65|32.47|32.63|32.45|5
1735631240000|2024-12-31 07:47:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735631250000|2024-12-31 07:47:30|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735631260000|2024-12-31 07:47:40|32.62|32.44|32.62|32.44|32.62|32.44|32.62|32.44|1
1735631270000|2024-12-31 07:47:50|32.63|32.45|32.63|32.45|32.63|32.45|32.62|32.44|3
1735631280000|2024-12-31 07:48:00|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735631300000|2024-12-31 07:48:20|32.63|32.45|32.63|32.45|32.63|32.45|32.63|32.45|1
1735631310000|2024-12-31 07:48:30|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735631320000|2024-12-31 07:48:40|32.63|32.45|32.62|32.44|32.63|32.45|32.62|32.44|2
1735631330000|2024-12-31 07:48:50|32.63|32.45|32.63|32.45|32.64|32.46|32.63|32.45|3
1735631340000|2024-12-31 07:49:00|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735631350000|2024-12-31 07:49:10|32.64|32.46|32.63|32.45|32.64|32.46|32.63|32.45|2
1735631360000|2024-12-31 07:49:20|32.64|32.46|32.64|32.46|32.64|32.46|32.64|32.46|1
1735631370000|2024-12-31 07:49:30|32.65|32.47|32.65|32.47|32.65|32.47|32.64|32.46|3
1735631380000|2024-12-31 07:49:40|32.66|32.48|32.67|32.49|32.67|32.49|32.66|32.48|2
1735631390000|2024-12-31 07:49:50|32.68|32.5|32.68|32.5|32.68|32.5|32.67|32.49|3
1735631400000|2024-12-31 07:50:00|32.69|32.51|32.7|32.52|32.7|32.52|32.69|32.51|2
1735631410000|2024-12-31 07:50:10|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735631420000|2024-12-31 07:50:20|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735631430000|2024-12-31 07:50:30|32.69|32.51|32.68|32.5|32.69|32.51|32.68|32.5|2
1735631440000|2024-12-31 07:50:40|32.69|32.51|32.67|32.49|32.69|32.51|32.67|32.49|5
1735631460000|2024-12-31 07:51:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735631470000|2024-12-31 07:51:10|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|2
1735631480000|2024-12-31 07:51:20|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735631490000|2024-12-31 07:51:30|32.68|32.5|32.67|32.49|32.68|32.5|32.67|32.49|2
1735631510000|2024-12-31 07:51:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735631530000|2024-12-31 07:52:10|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|5
1735631540000|2024-12-31 07:52:20|32.66|32.48|32.65|32.47|32.66|32.48|32.65|32.47|2
1735631550000|2024-12-31 07:52:30|32.66|32.48|32.66|32.48|32.67|32.49|32.66|32.48|3
1735631560000|2024-12-31 07:52:40|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735631580000|2024-12-31 07:53:00|32.64|32.46|32.64|32.46|32.65|32.47|32.64|32.46|3
1735631600000|2024-12-31 07:53:20|32.65|32.47|32.65|32.47|32.65|32.47|32.65|32.47|1
1735631610000|2024-12-31 07:53:30|32.66|32.48|32.66|32.48|32.66|32.48|32.65|32.47|3
1735631620000|2024-12-31 07:53:40|32.65|32.47|32.65|32.47|32.66|32.48|32.65|32.47|3
1735631640000|2024-12-31 07:54:00|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735631650000|2024-12-31 07:54:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735631690000|2024-12-31 07:54:50|32.66|32.48|32.66|32.48|32.66|32.48|32.66|32.48|1
1735631700000|2024-12-31 07:55:00|32.67|32.49|32.66|32.48|32.67|32.49|32.66|32.48|4
1735631710000|2024-12-31 07:55:10|32.67|32.49|32.67|32.49|32.67|32.49|32.67|32.49|1
1735631740000|2024-12-31 07:55:40|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735631760000|2024-12-31 07:56:00|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735631770000|2024-12-31 07:56:10|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|6
1735631780000|2024-12-31 07:56:20|32.71|32.53|32.69|32.51|32.71|32.53|32.69|32.51|4
1735631790000|2024-12-31 07:56:30|32.68|32.5|32.69|32.51|32.69|32.51|32.68|32.5|2
1735631800000|2024-12-31 07:56:40|32.7|32.52|32.69|32.51|32.7|32.52|32.69|32.51|2
1735631810000|2024-12-31 07:56:50|32.7|32.52|32.71|32.53|32.71|32.53|32.7|32.52|6
1735631820000|2024-12-31 07:57:00|32.7|32.52|32.7|32.52|32.71|32.53|32.7|32.52|5
1735631830000|2024-12-31 07:57:10|32.71|32.53|32.72|32.54|32.72|32.54|32.71|32.53|2
1735631840000|2024-12-31 07:57:20|32.73|32.55|32.73|32.55|32.73|32.55|32.73|32.55|1
1735631850000|2024-12-31 07:57:30|32.74|32.56|32.75|32.57|32.75|32.57|32.74|32.56|2
1735631860000|2024-12-31 07:57:40|32.76|32.58|32.76|32.58|32.76|32.58|32.76|32.58|1
1735631870000|2024-12-31 07:57:50|32.75|32.57|32.74|32.56|32.75|32.57|32.74|32.56|2
1735631890000|2024-12-31 07:58:10|32.73|32.55|32.72|32.54|32.73|32.55|32.72|32.54|2
1735631900000|2024-12-31 07:58:20|32.71|32.53|32.71|32.53|32.71|32.53|32.71|32.53|1
1735631920000|2024-12-31 07:58:40|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735631940000|2024-12-31 07:59:00|32.69|32.51|32.69|32.51|32.69|32.51|32.69|32.51|1
1735631950000|2024-12-31 07:59:10|32.7|32.52|32.7|32.52|32.7|32.52|32.7|32.52|1
1735631970000|2024-12-31 07:59:30|32.71|32.53|32.71|32.53|32.71|32.53|32.7|32.52|3
1735631990000|2024-12-31 07:59:50|32.72|32.54|32.72|32.54|32.72|32.54|32.72|32.54|1
1735632000000|2024-12-31 08:00:00|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735632010000|2024-12-31 08:00:10|32.71|32.53|32.7|32.52|32.71|32.53|32.7|32.52|2
1735632020000|2024-12-31 08:00:20|32.71|32.53|32.71|32.53|32.71|32.53|32.7|32.52|7
1735632030000|2024-12-31 08:00:30|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735632040000|2024-12-31 08:00:40|32.72|32.54|32.73|32.55|32.73|32.55|32.72|32.54|2
1735632060000|2024-12-31 08:01:00|32.74|32.56|32.76|32.58|32.76|32.58|32.74|32.56|2
1735632080000|2024-12-31 08:01:20|32.75|32.57|32.75|32.57|32.75|32.57|32.75|32.57|1
1735632100000|2024-12-31 08:01:40|32.76|32.58|32.76|32.58|32.77|32.59|32.75|32.57|5
1735632110000|2024-12-31 08:01:50|32.77|32.59|32.78|32.6|32.78|32.6|32.77|32.59|2
1735632120000|2024-12-31 08:02:00|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735632130000|2024-12-31 08:02:10|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735632150000|2024-12-31 08:02:30|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735632160000|2024-12-31 08:02:40|32.76|32.58|32.76|32.58|32.77|32.59|32.76|32.58|3
1735632180000|2024-12-31 08:03:00|32.75|32.57|32.75|32.57|32.76|32.58|32.75|32.57|5
1735632190000|2024-12-31 08:03:10|32.74|32.56|32.74|32.56|32.74|32.56|32.74|32.56|1
1735632210000|2024-12-31 08:03:30|32.73|32.55|32.74|32.56|32.74|32.56|32.73|32.55|4
1735632230000|2024-12-31 08:03:50|32.76|32.58|32.78|32.6|32.78|32.6|32.76|32.58|3
1735632240000|2024-12-31 08:04:00|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735632250000|2024-12-31 08:04:10|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735632260000|2024-12-31 08:04:20|32.77|32.59|32.77|32.59|32.77|32.59|32.77|32.59|1
1735632280000|2024-12-31 08:04:40|32.78|32.6|32.76|32.58|32.78|32.6|32.76|32.58|3
1735632290000|2024-12-31 08:04:50|32.77|32.59|32.77|32.59|32.77|32.59|32.76|32.58|3
1735632300000|2024-12-31 08:05:00|32.78|32.6|32.79|32.61|32.79|32.61|32.77|32.59|4
1735632310000|2024-12-31 08:05:10|32.8|32.62|32.8|32.62|32.8|32.62|32.79|32.61|5
1735632330000|2024-12-31 08:05:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735632350000|2024-12-31 08:05:50|32.82|32.64|32.82|32.64|32.82|32.64|32.81|32.63|5
1735632360000|2024-12-31 08:06:00|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735632370000|2024-12-31 08:06:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632380000|2024-12-31 08:06:20|32.81|32.63|32.81|32.63|32.81|32.63|32.8|32.62|3
1735632390000|2024-12-31 08:06:30|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|2
1735632400000|2024-12-31 08:06:40|32.83|32.65|32.82|32.64|32.83|32.65|32.82|32.64|2
1735632420000|2024-12-31 08:07:00|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735632430000|2024-12-31 08:07:10|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735632440000|2024-12-31 08:07:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735632480000|2024-12-31 08:08:00|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735632490000|2024-12-31 08:08:10|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735632540000|2024-12-31 08:09:00|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735632550000|2024-12-31 08:09:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632560000|2024-12-31 08:09:20|32.82|32.64|32.83|32.65|32.83|32.65|32.82|32.64|2
1735632580000|2024-12-31 08:09:40|32.82|32.64|32.79|32.61|32.82|32.64|32.79|32.61|4
1735632600000|2024-12-31 08:10:00|32.8|32.62|32.81|32.63|32.81|32.63|32.8|32.62|2
1735632610000|2024-12-31 08:10:10|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735632630000|2024-12-31 08:10:30|32.83|32.65|32.83|32.65|32.84|32.66|32.83|32.65|3
1735632640000|2024-12-31 08:10:40|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735632650000|2024-12-31 08:10:50|32.81|32.63|32.79|32.61|32.81|32.63|32.79|32.61|3
1735632680000|2024-12-31 08:11:20|32.78|32.6|32.79|32.61|32.79|32.61|32.78|32.6|2
1735632690000|2024-12-31 08:11:30|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632700000|2024-12-31 08:11:40|32.81|32.63|32.8|32.62|32.81|32.63|32.8|32.62|2
1735632720000|2024-12-31 08:12:00|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735632730000|2024-12-31 08:12:10|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632740000|2024-12-31 08:12:20|32.79|32.61|32.79|32.61|32.79|32.61|32.79|32.61|1
1735632750000|2024-12-31 08:12:30|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632760000|2024-12-31 08:12:40|32.81|32.63|32.82|32.64|32.82|32.64|32.81|32.63|2
1735632770000|2024-12-31 08:12:50|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735632780000|2024-12-31 08:13:00|32.8|32.62|32.8|32.62|32.8|32.62|32.8|32.62|1
1735632820000|2024-12-31 08:13:40|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735632850000|2024-12-31 08:14:10|32.82|32.64|32.82|32.64|32.83|32.65|32.82|32.64|3
1735632860000|2024-12-31 08:14:20|32.83|32.65|32.83|32.65|32.83|32.65|32.83|32.65|1
1735632870000|2024-12-31 08:14:30|32.82|32.64|32.81|32.63|32.82|32.64|32.81|32.63|2
1735632880000|2024-12-31 08:14:40|32.8|32.62|32.79|32.61|32.81|32.63|32.79|32.61|6
1735632900000|2024-12-31 08:15:00|32.78|32.6|32.78|32.6|32.78|32.6|32.78|32.6|1
1735632910000|2024-12-31 08:15:10|32.79|32.61|32.78|32.6|32.79|32.61|32.78|32.6|2
1735632930000|2024-12-31 08:15:30|32.79|32.61|32.81|32.63|32.81|32.63|32.79|32.61|3
1735632940000|2024-12-31 08:15:40|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|2
1735632970000|2024-12-31 08:16:10|32.8|32.62|32.79|32.61|32.8|32.62|32.79|32.61|4
1735632980000|2024-12-31 08:16:20|32.78|32.6|32.8|32.62|32.8|32.62|32.78|32.6|9
1735632990000|2024-12-31 08:16:30|32.81|32.63|32.81|32.63|32.81|32.63|32.81|32.63|1
1735633010000|2024-12-31 08:16:50|32.82|32.64|32.82|32.64|32.82|32.64|32.82|32.64|1
1735633020000|2024-12-31 08:17:00|32.83|32.65|32.84|32.66|32.84|32.66|32.83|32.65|2
1735633030000|2024-12-31 08:17:10|32.86|32.68|32.89|32.71|32.89|32.71|32.86|32.68|4
1735633040000|2024-12-31 08:17:20|32.9|32.72|32.91|32.73|32.92|32.74|32.9|32.72|4
1735633050000|2024-12-31 08:17:30|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735633060000|2024-12-31 08:17:40|32.91|32.73|32.92|32.74|32.92|32.74|32.91|32.73|6
1735633070000|2024-12-31 08:17:50|32.91|32.73|32.9|32.72|32.91|32.73|32.9|32.72|2
1735633080000|2024-12-31 08:18:00|32.89|32.71|32.9|32.72|32.9|32.72|32.89|32.71|2
1735633090000|2024-12-31 08:18:10|32.91|32.73|32.91|32.73|32.91|32.73|32.9|32.72|3
1735633100000|2024-12-31 08:18:20|32.92|32.74|32.92|32.74|32.92|32.74|32.91|32.73|3
1735633120000|2024-12-31 08:18:40|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735633130000|2024-12-31 08:18:50|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735633140000|2024-12-31 08:19:00|32.91|32.73|32.91|32.73|32.91|32.73|32.91|32.73|1
1735633150000|2024-12-31 08:19:10|32.92|32.74|32.91|32.73|32.92|32.74|32.91|32.73|2
1735633160000|2024-12-31 08:19:20|32.9|32.72|32.9|32.72|32.9|32.72|32.9|32.72|1
1735633170000|2024-12-31 08:19:30|32.89|32.71|32.88|32.7|32.89|32.71|32.88|32.7|2
1735633190000|2024-12-31 08:19:50|32.89|32.71|32.9|32.72|32.9|32.72|32.89|32.71|2
1735633200000|2024-12-31 08:20:00|32.91|32.73|32.91|32.73|32.92|32.74|32.91|32.73|3
1735633210000|2024-12-31 08:20:10|32.92|32.74|32.92|32.74|32.92|32.74|32.92|32.74|1
1735633220000|2024-12-31 08:20:20|32.93|32.75|32.94|32.76|32.94|32.76|32.93|32.75|2
1735633250000|2024-12-31 08:20:50|32.96|32.78|32.98|32.8|32.98|32.8|32.96|32.78|3
1735633260000|2024-12-31 08:21:00|32.99|32.81|32.99|32.81|32.99|32.81|32.98|32.8|3
1735633270000|2024-12-31 08:21:10|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735633280000|2024-12-31 08:21:20|33|32.82|33|32.82|33|32.82|33|32.82|1
1735633290000|2024-12-31 08:21:30|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735633300000|2024-12-31 08:21:40|32.98|32.8|32.96|32.78|32.98|32.8|32.96|32.78|3
1735633310000|2024-12-31 08:21:50|32.97|32.79|32.97|32.79|32.97|32.79|32.97|32.79|1
1735633320000|2024-12-31 08:22:00|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735633340000|2024-12-31 08:22:20|32.98|32.8|32.99|32.81|32.99|32.81|32.98|32.8|2
1735633350000|2024-12-31 08:22:30|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735633360000|2024-12-31 08:22:40|33.02|32.84|33.06|32.88|33.06|32.88|33.02|32.84|5
1735633370000|2024-12-31 08:22:50|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735633380000|2024-12-31 08:23:00|33.08|32.9|33.14|32.96|33.15|32.97|33.08|32.9|6
1735633390000|2024-12-31 08:23:10|33.15|32.97|33.16|32.98|33.17|32.99|33.15|32.97|4
1735633400000|2024-12-31 08:23:20|33.17|32.99|33.16|32.98|33.17|32.99|33.15|32.97|4
1735633410000|2024-12-31 08:23:30|33.17|32.99|33.2|33.02|33.22|33.04|33.17|32.99|5
1735633420000|2024-12-31 08:23:40|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|4
1735633430000|2024-12-31 08:23:50|33.21|33.03|33.19|33.01|33.21|33.03|33.18|33|5
1735633440000|2024-12-31 08:24:00|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735633450000|2024-12-31 08:24:10|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735633460000|2024-12-31 08:24:20|33.22|33.04|33.2|33.02|33.22|33.04|33.2|33.02|3
1735633470000|2024-12-31 08:24:30|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735633480000|2024-12-31 08:24:40|33.18|33|33.17|32.99|33.18|33|33.17|32.99|4
1735633490000|2024-12-31 08:24:50|33.18|33|33.19|33.01|33.2|33.02|33.18|33|4
1735633500000|2024-12-31 08:25:00|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735633510000|2024-12-31 08:25:10|33.24|33.06|33.25|33.07|33.25|33.07|33.24|33.06|2
1735633520000|2024-12-31 08:25:20|33.26|33.08|33.26|33.08|33.26|33.08|33.25|33.07|3
1735633530000|2024-12-31 08:25:30|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735633540000|2024-12-31 08:25:40|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735633550000|2024-12-31 08:25:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735633560000|2024-12-31 08:26:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735633570000|2024-12-31 08:26:10|33.28|33.1|33.33|33.15|33.33|33.15|33.28|33.1|7
1735633580000|2024-12-31 08:26:20|33.32|33.14|33.36|33.18|33.36|33.18|33.32|33.14|5
1735633590000|2024-12-31 08:26:30|33.37|33.19|33.39|33.21|33.39|33.21|33.37|33.19|2
1735633610000|2024-12-31 08:26:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735633620000|2024-12-31 08:27:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735633640000|2024-12-31 08:27:20|33.4|33.22|33.42|33.24|33.42|33.24|33.4|33.22|3
1735633650000|2024-12-31 08:27:30|33.43|33.25|33.46|33.28|33.46|33.28|33.43|33.25|4
1735633660000|2024-12-31 08:27:40|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|4
1735633670000|2024-12-31 08:27:50|33.45|33.27|33.45|33.27|33.46|33.28|33.45|33.27|3
1735633680000|2024-12-31 08:28:00|33.43|33.25|33.43|33.25|33.44|33.26|33.43|33.25|3
1735633690000|2024-12-31 08:28:10|33.44|33.26|33.46|33.28|33.46|33.28|33.44|33.26|3
1735633700000|2024-12-31 08:28:20|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|2
1735633710000|2024-12-31 08:28:30|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735633720000|2024-12-31 08:28:40|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735633730000|2024-12-31 08:28:50|33.46|33.28|33.45|33.27|33.46|33.28|33.45|33.27|2
1735633740000|2024-12-31 08:29:00|33.44|33.26|33.39|33.21|33.44|33.26|33.39|33.21|6
1735633750000|2024-12-31 08:29:10|33.41|33.23|33.46|33.28|33.47|33.29|33.41|33.23|7
1735633760000|2024-12-31 08:29:20|33.47|33.29|33.49|33.31|33.51|33.33|33.47|33.29|7
1735633770000|2024-12-31 08:29:30|33.48|33.3|33.48|33.3|33.49|33.31|33.46|33.28|5
1735633780000|2024-12-31 08:29:40|33.47|33.29|33.46|33.28|33.47|33.29|33.44|33.26|4
1735633790000|2024-12-31 08:29:50|33.48|33.3|33.49|33.31|33.49|33.31|33.48|33.3|4
1735633800000|2024-12-31 08:30:00|33.5|33.32|33.52|33.34|33.53|33.35|33.5|33.32|5
1735633810000|2024-12-31 08:30:10|33.53|33.35|33.55|33.37|33.56|33.38|33.53|33.35|9
1735633820000|2024-12-31 08:30:20|33.56|33.38|33.55|33.37|33.56|33.38|33.53|33.35|8
1735633830000|2024-12-31 08:30:30|33.56|33.38|33.54|33.36|33.56|33.38|33.54|33.36|9
1735633840000|2024-12-31 08:30:40|33.53|33.35|33.52|33.34|33.53|33.35|33.51|33.33|4
1735633850000|2024-12-31 08:30:50|33.5|33.32|33.53|33.35|33.53|33.35|33.49|33.31|6
1735633860000|2024-12-31 08:31:00|33.54|33.36|33.59|33.41|33.59|33.41|33.54|33.36|6
1735633870000|2024-12-31 08:31:10|33.61|33.43|33.63|33.45|33.64|33.46|33.61|33.43|5
1735633880000|2024-12-31 08:31:20|33.64|33.46|33.66|33.48|33.66|33.48|33.64|33.46|7
1735633890000|2024-12-31 08:31:30|33.67|33.49|33.69|33.51|33.7|33.52|33.67|33.49|9
1735633900000|2024-12-31 08:31:40|33.7|33.52|33.72|33.54|33.72|33.54|33.7|33.52|7
1735633910000|2024-12-31 08:31:50|33.73|33.55|33.72|33.54|33.73|33.55|33.69|33.51|12
1735633920000|2024-12-31 08:32:00|33.73|33.55|33.77|33.59|33.77|33.59|33.71|33.53|11
1735633930000|2024-12-31 08:32:10|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735633950000|2024-12-31 08:32:30|33.8|33.62|33.8|33.62|33.8|33.62|33.79|33.61|3
1735633960000|2024-12-31 08:32:40|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735633970000|2024-12-31 08:32:50|33.82|33.64|33.78|33.6|33.83|33.65|33.78|33.6|9
1735633980000|2024-12-31 08:33:00|33.77|33.59|33.71|33.53|33.78|33.6|33.71|33.53|11
1735633990000|2024-12-31 08:33:10|33.7|33.52|33.7|33.52|33.72|33.54|33.7|33.52|6
1735634000000|2024-12-31 08:33:20|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|6
1735634010000|2024-12-31 08:33:30|33.71|33.53|33.72|33.54|33.72|33.54|33.7|33.52|4
1735634020000|2024-12-31 08:33:40|33.71|33.53|33.78|33.6|33.78|33.6|33.7|33.52|11
1735634030000|2024-12-31 08:33:50|33.77|33.59|33.7|33.52|33.77|33.59|33.7|33.52|7
1735634040000|2024-12-31 08:34:00|33.69|33.51|33.67|33.49|33.69|33.51|33.67|33.49|3
1735634050000|2024-12-31 08:34:10|33.66|33.48|33.59|33.41|33.66|33.48|33.59|33.41|7
1735634060000|2024-12-31 08:34:20|33.58|33.4|33.59|33.41|33.59|33.41|33.57|33.39|10
1735634070000|2024-12-31 08:34:30|33.63|33.45|33.58|33.4|33.63|33.45|33.58|33.4|7
1735634080000|2024-12-31 08:34:40|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|7
1735634090000|2024-12-31 08:34:50|33.52|33.34|33.5|33.32|33.53|33.35|33.5|33.32|5
1735634100000|2024-12-31 08:35:00|33.49|33.31|33.52|33.34|33.52|33.34|33.49|33.31|10
1735634110000|2024-12-31 08:35:10|33.51|33.33|33.56|33.38|33.56|33.38|33.51|33.33|3
1735634120000|2024-12-31 08:35:20|33.55|33.37|33.55|33.37|33.56|33.38|33.54|33.36|5
1735634130000|2024-12-31 08:35:30|33.54|33.36|33.49|33.31|33.54|33.36|33.49|33.31|5
1735634140000|2024-12-31 08:35:40|33.48|33.3|33.47|33.29|33.49|33.31|33.47|33.29|4
1735634150000|2024-12-31 08:35:50|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|4
1735634160000|2024-12-31 08:36:00|33.43|33.25|33.42|33.24|33.43|33.25|33.41|33.23|3
1735634170000|2024-12-31 08:36:10|33.41|33.23|33.39|33.21|33.41|33.23|33.39|33.21|3
1735634180000|2024-12-31 08:36:20|33.4|33.22|33.44|33.26|33.45|33.27|33.4|33.22|5
1735634190000|2024-12-31 08:36:30|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735634200000|2024-12-31 08:36:40|33.43|33.25|33.43|33.25|33.43|33.25|33.42|33.24|3
1735634210000|2024-12-31 08:36:50|33.42|33.24|33.44|33.26|33.44|33.26|33.41|33.23|7
1735634220000|2024-12-31 08:37:00|33.43|33.25|33.39|33.21|33.43|33.25|33.39|33.21|10
1735634230000|2024-12-31 08:37:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|6
1735634240000|2024-12-31 08:37:20|33.38|33.2|33.42|33.24|33.42|33.24|33.36|33.18|6
1735634250000|2024-12-31 08:37:30|33.43|33.25|33.45|33.27|33.46|33.28|33.43|33.25|6
1735634260000|2024-12-31 08:37:40|33.46|33.28|33.45|33.27|33.46|33.28|33.44|33.26|6
1735634270000|2024-12-31 08:37:50|33.46|33.28|33.5|33.32|33.5|33.32|33.46|33.28|5
1735634280000|2024-12-31 08:38:00|33.51|33.33|33.51|33.33|33.51|33.33|33.5|33.32|7
1735634290000|2024-12-31 08:38:10|33.54|33.36|33.53|33.35|33.55|33.37|33.51|33.33|8
1735634300000|2024-12-31 08:38:20|33.54|33.36|33.56|33.38|33.57|33.39|33.54|33.36|7
1735634310000|2024-12-31 08:38:30|33.55|33.37|33.53|33.35|33.55|33.37|33.53|33.35|5
1735634320000|2024-12-31 08:38:40|33.54|33.36|33.52|33.34|33.54|33.36|33.51|33.33|5
1735634330000|2024-12-31 08:38:50|33.51|33.33|33.52|33.34|33.52|33.34|33.51|33.33|4
1735634340000|2024-12-31 08:39:00|33.51|33.33|33.48|33.3|33.51|33.33|33.48|33.3|4
1735634350000|2024-12-31 08:39:10|33.51|33.33|33.51|33.33|33.52|33.34|33.51|33.33|3
1735634360000|2024-12-31 08:39:20|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|4
1735634370000|2024-12-31 08:39:30|33.5|33.32|33.49|33.31|33.51|33.33|33.48|33.3|8
1735634380000|2024-12-31 08:39:40|33.48|33.3|33.5|33.32|33.5|33.32|33.48|33.3|9
1735634390000|2024-12-31 08:39:50|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|2
1735634400000|2024-12-31 08:40:00|33.47|33.29|33.49|33.31|33.49|33.31|33.46|33.28|4
1735634410000|2024-12-31 08:40:10|33.51|33.33|33.52|33.34|33.52|33.34|33.51|33.33|2
1735634420000|2024-12-31 08:40:20|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735634430000|2024-12-31 08:40:30|33.49|33.31|33.48|33.3|33.49|33.31|33.48|33.3|4
1735634440000|2024-12-31 08:40:40|33.47|33.29|33.47|33.29|33.47|33.29|33.46|33.28|3
1735634450000|2024-12-31 08:40:50|33.48|33.3|33.48|33.3|33.49|33.31|33.48|33.3|3
1735634460000|2024-12-31 08:41:00|33.47|33.29|33.45|33.27|33.48|33.3|33.45|33.27|5
1735634480000|2024-12-31 08:41:20|33.44|33.26|33.41|33.23|33.44|33.26|33.41|33.23|4
1735634490000|2024-12-31 08:41:30|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735634500000|2024-12-31 08:41:40|33.41|33.23|33.4|33.22|33.41|33.23|33.39|33.21|3
1735634510000|2024-12-31 08:41:50|33.41|33.23|33.44|33.26|33.44|33.26|33.4|33.22|5
1735634530000|2024-12-31 08:42:10|33.45|33.27|33.43|33.25|33.45|33.27|33.43|33.25|3
1735634540000|2024-12-31 08:42:20|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|4
1735634550000|2024-12-31 08:42:30|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735634560000|2024-12-31 08:42:40|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735634570000|2024-12-31 08:42:50|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735634580000|2024-12-31 08:43:00|33.44|33.26|33.42|33.24|33.45|33.27|33.42|33.24|4
1735634590000|2024-12-31 08:43:10|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735634610000|2024-12-31 08:43:30|33.42|33.24|33.44|33.26|33.44|33.26|33.42|33.24|3
1735634620000|2024-12-31 08:43:40|33.45|33.27|33.48|33.3|33.48|33.3|33.45|33.27|5
1735634630000|2024-12-31 08:43:50|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735634640000|2024-12-31 08:44:00|33.45|33.27|33.38|33.2|33.45|33.27|33.38|33.2|8
1735634650000|2024-12-31 08:44:10|33.39|33.21|33.39|33.21|33.4|33.22|33.38|33.2|5
1735634660000|2024-12-31 08:44:20|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735634670000|2024-12-31 08:44:30|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735634680000|2024-12-31 08:44:40|33.38|33.2|33.34|33.16|33.38|33.2|33.34|33.16|6
1735634690000|2024-12-31 08:44:50|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|4
1735634700000|2024-12-31 08:45:00|33.35|33.17|33.39|33.21|33.4|33.22|33.34|33.16|10
1735634710000|2024-12-31 08:45:10|33.38|33.2|33.36|33.18|33.39|33.21|33.36|33.18|7
1735634720000|2024-12-31 08:45:20|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735634730000|2024-12-31 08:45:30|33.34|33.16|33.38|33.2|33.38|33.2|33.34|33.16|8
1735634740000|2024-12-31 08:45:40|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735634750000|2024-12-31 08:45:50|33.37|33.19|33.36|33.18|33.38|33.2|33.36|33.18|8
1735634760000|2024-12-31 08:46:00|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735634770000|2024-12-31 08:46:10|33.32|33.14|33.37|33.19|33.37|33.19|33.32|33.14|7
1735634780000|2024-12-31 08:46:20|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735634790000|2024-12-31 08:46:30|33.37|33.19|33.39|33.21|33.4|33.22|33.37|33.19|5
1735634800000|2024-12-31 08:46:40|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735634810000|2024-12-31 08:46:50|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735634820000|2024-12-31 08:47:00|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735634830000|2024-12-31 08:47:10|33.28|33.1|33.29|33.11|33.29|33.11|33.27|33.09|4
1735634840000|2024-12-31 08:47:20|33.32|33.14|33.34|33.16|33.36|33.18|33.32|33.14|13
1735634850000|2024-12-31 08:47:30|33.33|33.15|33.31|33.13|33.33|33.15|33.31|33.13|5
1735634860000|2024-12-31 08:47:40|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|4
1735634870000|2024-12-31 08:47:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735634880000|2024-12-31 08:48:00|33.3|33.12|33.3|33.12|33.31|33.13|33.29|33.11|7
1735634890000|2024-12-31 08:48:10|33.29|33.11|33.28|33.1|33.3|33.12|33.28|33.1|4
1735634900000|2024-12-31 08:48:20|33.27|33.09|33.27|33.09|33.28|33.1|33.27|33.09|3
1735634920000|2024-12-31 08:48:40|33.28|33.1|33.34|33.16|33.34|33.16|33.28|33.1|5
1735634930000|2024-12-31 08:48:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735634940000|2024-12-31 08:49:00|33.34|33.16|33.31|33.13|33.34|33.16|33.31|33.13|5
1735634950000|2024-12-31 08:49:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735634960000|2024-12-31 08:49:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735634970000|2024-12-31 08:49:30|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735634980000|2024-12-31 08:49:40|33.29|33.11|33.29|33.11|33.3|33.12|33.28|33.1|7
1735634990000|2024-12-31 08:49:50|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735635000000|2024-12-31 08:50:00|33.3|33.12|33.3|33.12|33.31|33.13|33.29|33.11|5
1735635010000|2024-12-31 08:50:10|33.29|33.11|33.26|33.08|33.29|33.11|33.26|33.08|4
1735635040000|2024-12-31 08:50:40|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735635050000|2024-12-31 08:50:50|33.22|33.04|33.2|33.02|33.22|33.04|33.2|33.02|3
1735635060000|2024-12-31 08:51:00|33.19|33.01|33.14|32.96|33.19|33.01|33.14|32.96|8
1735635070000|2024-12-31 08:51:10|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735635080000|2024-12-31 08:51:20|33.18|33|33.17|32.99|33.19|33.01|33.17|32.99|3
1735635090000|2024-12-31 08:51:30|33.16|32.98|33.12|32.94|33.16|32.98|33.12|32.94|5
1735635100000|2024-12-31 08:51:40|33.11|32.93|33.12|32.94|33.12|32.94|33.1|32.92|4
1735635110000|2024-12-31 08:51:50|33.11|32.93|33.18|33|33.19|33.01|33.11|32.93|9
1735635120000|2024-12-31 08:52:00|33.17|32.99|33.16|32.98|33.18|33|33.15|32.97|10
1735635130000|2024-12-31 08:52:10|33.15|32.97|33.1|32.92|33.15|32.97|33.1|32.92|3
1735635150000|2024-12-31 08:52:30|33.11|32.93|33.14|32.96|33.14|32.96|33.1|32.92|7
1735635160000|2024-12-31 08:52:40|33.15|32.97|33.15|32.97|33.15|32.97|33.14|32.96|5
1735635170000|2024-12-31 08:52:50|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|3
1735635180000|2024-12-31 08:53:00|33.13|32.95|33.12|32.94|33.14|32.96|33.12|32.94|6
1735635190000|2024-12-31 08:53:10|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735635200000|2024-12-31 08:53:20|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|2
1735635210000|2024-12-31 08:53:30|33.16|32.98|33.18|33|33.19|33.01|33.16|32.98|5
1735635220000|2024-12-31 08:53:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735635230000|2024-12-31 08:53:50|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735635240000|2024-12-31 08:54:00|33.2|33.02|33.19|33.01|33.21|33.03|33.19|33.01|8
1735635250000|2024-12-31 08:54:10|33.18|33|33.18|33|33.18|33|33.16|32.98|3
1735635260000|2024-12-31 08:54:20|33.19|33.01|33.17|32.99|33.19|33.01|33.17|32.99|3
1735635270000|2024-12-31 08:54:30|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735635300000|2024-12-31 08:55:00|33.18|33|33.19|33.01|33.19|33.01|33.17|32.99|4
1735635310000|2024-12-31 08:55:10|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735635320000|2024-12-31 08:55:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735635330000|2024-12-31 08:55:30|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735635340000|2024-12-31 08:55:40|33.24|33.06|33.22|33.04|33.24|33.06|33.22|33.04|3
1735635350000|2024-12-31 08:55:50|33.23|33.05|33.23|33.05|33.24|33.06|33.23|33.05|3
1735635360000|2024-12-31 08:56:00|33.24|33.06|33.22|33.04|33.24|33.06|33.22|33.04|3
1735635380000|2024-12-31 08:56:20|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735635390000|2024-12-31 08:56:30|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735635400000|2024-12-31 08:56:40|33.19|33.01|33.17|32.99|33.19|33.01|33.16|32.98|7
1735635410000|2024-12-31 08:56:50|33.18|33|33.16|32.98|33.18|33|33.14|32.96|9
1735635420000|2024-12-31 08:57:00|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735635430000|2024-12-31 08:57:10|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|5
1735635440000|2024-12-31 08:57:20|33.13|32.95|33.14|32.96|33.15|32.97|33.13|32.95|5
1735635450000|2024-12-31 08:57:30|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|2
1735635460000|2024-12-31 08:57:40|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735635470000|2024-12-31 08:57:50|33.17|32.99|33.17|32.99|33.18|33|33.17|32.99|5
1735635480000|2024-12-31 08:58:00|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735635490000|2024-12-31 08:58:10|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735635500000|2024-12-31 08:58:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735635510000|2024-12-31 08:58:30|33.18|33|33.17|32.99|33.19|33.01|33.17|32.99|4
1735635520000|2024-12-31 08:58:40|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735635530000|2024-12-31 08:58:50|33.18|33|33.17|32.99|33.18|33|33.16|32.98|3
1735635540000|2024-12-31 08:59:00|33.18|33|33.2|33.02|33.2|33.02|33.18|33|5
1735635570000|2024-12-31 08:59:30|33.21|33.03|33.2|33.02|33.22|33.04|33.2|33.02|4
1735635580000|2024-12-31 08:59:40|33.19|33.01|33.16|32.98|33.19|33.01|33.16|32.98|4
1735635600000|2024-12-31 09:00:00|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|7
1735635610000|2024-12-31 09:00:10|33.12|32.94|33.13|32.95|33.14|32.96|33.11|32.93|6
1735635620000|2024-12-31 09:00:20|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735635630000|2024-12-31 09:00:30|33.13|32.95|33.12|32.94|33.13|32.95|33.11|32.93|4
1735635640000|2024-12-31 09:00:40|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735635650000|2024-12-31 09:00:50|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735635660000|2024-12-31 09:01:00|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735635670000|2024-12-31 09:01:10|33.13|32.95|33.13|32.95|33.14|32.96|33.13|32.95|3
1735635680000|2024-12-31 09:01:20|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735635690000|2024-12-31 09:01:30|33.13|32.95|33.11|32.93|33.13|32.95|33.11|32.93|3
1735635700000|2024-12-31 09:01:40|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735635710000|2024-12-31 09:01:50|33.14|32.96|33.12|32.94|33.15|32.97|33.12|32.94|4
1735635720000|2024-12-31 09:02:00|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735635740000|2024-12-31 09:02:20|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735635750000|2024-12-31 09:02:30|33.14|32.96|33.11|32.93|33.14|32.96|33.11|32.93|4
1735635760000|2024-12-31 09:02:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735635770000|2024-12-31 09:02:50|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735635790000|2024-12-31 09:03:10|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735635840000|2024-12-31 09:04:00|33.08|32.9|33.1|32.92|33.1|32.92|33.08|32.9|3
1735635850000|2024-12-31 09:04:10|33.09|32.91|33.1|32.92|33.1|32.92|33.09|32.91|2
1735635860000|2024-12-31 09:04:20|33.09|32.91|33.09|32.91|33.09|32.91|33.08|32.9|3
1735635870000|2024-12-31 09:04:30|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735635880000|2024-12-31 09:04:40|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735635890000|2024-12-31 09:04:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735635900000|2024-12-31 09:05:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735635920000|2024-12-31 09:05:20|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735635930000|2024-12-31 09:05:30|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735635940000|2024-12-31 09:05:40|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735635950000|2024-12-31 09:05:50|33.13|32.95|33.09|32.91|33.13|32.95|33.09|32.91|5
1735635960000|2024-12-31 09:06:00|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735635970000|2024-12-31 09:06:10|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|4
1735635980000|2024-12-31 09:06:20|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735635990000|2024-12-31 09:06:30|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735636010000|2024-12-31 09:06:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735636020000|2024-12-31 09:07:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735636030000|2024-12-31 09:07:10|33.12|32.94|33.1|32.92|33.12|32.94|33.1|32.92|3
1735636040000|2024-12-31 09:07:20|33.11|32.93|33.09|32.91|33.11|32.93|33.07|32.89|6
1735636050000|2024-12-31 09:07:30|33.1|32.92|33.09|32.91|33.11|32.93|33.09|32.91|4
1735636060000|2024-12-31 09:07:40|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735636070000|2024-12-31 09:07:50|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735636080000|2024-12-31 09:08:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735636100000|2024-12-31 09:08:20|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735636110000|2024-12-31 09:08:30|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735636120000|2024-12-31 09:08:40|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735636140000|2024-12-31 09:09:00|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735636180000|2024-12-31 09:09:40|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735636190000|2024-12-31 09:09:50|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735636200000|2024-12-31 09:10:00|33.14|32.96|33.16|32.98|33.16|32.98|33.14|32.96|3
1735636210000|2024-12-31 09:10:10|33.17|32.99|33.19|33.01|33.19|33.01|33.17|32.99|5
1735636220000|2024-12-31 09:10:20|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735636230000|2024-12-31 09:10:30|33.18|33|33.18|33|33.19|33.01|33.17|32.99|5
1735636240000|2024-12-31 09:10:40|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735636250000|2024-12-31 09:10:50|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735636260000|2024-12-31 09:11:00|33.2|33.02|33.22|33.04|33.22|33.04|33.2|33.02|3
1735636270000|2024-12-31 09:11:10|33.21|33.03|33.2|33.02|33.21|33.03|33.19|33.01|4
1735636280000|2024-12-31 09:11:20|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735636290000|2024-12-31 09:11:30|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735636300000|2024-12-31 09:11:40|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|5
1735636310000|2024-12-31 09:11:50|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|4
1735636320000|2024-12-31 09:12:00|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735636330000|2024-12-31 09:12:10|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735636350000|2024-12-31 09:12:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735636360000|2024-12-31 09:12:40|33.22|33.04|33.21|33.03|33.22|33.04|33.2|33.02|4
1735636370000|2024-12-31 09:12:50|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735636380000|2024-12-31 09:13:00|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|4
1735636390000|2024-12-31 09:13:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735636400000|2024-12-31 09:13:20|33.27|33.09|33.25|33.07|33.27|33.09|33.25|33.07|5
1735636410000|2024-12-31 09:13:30|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735636420000|2024-12-31 09:13:40|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735636430000|2024-12-31 09:13:50|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735636440000|2024-12-31 09:14:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735636460000|2024-12-31 09:14:20|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735636470000|2024-12-31 09:14:30|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735636480000|2024-12-31 09:14:40|33.23|33.05|33.23|33.05|33.24|33.06|33.23|33.05|3
1735636490000|2024-12-31 09:14:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735636500000|2024-12-31 09:15:00|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|4
1735636510000|2024-12-31 09:15:10|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735636520000|2024-12-31 09:15:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735636530000|2024-12-31 09:15:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735636540000|2024-12-31 09:15:40|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|3
1735636550000|2024-12-31 09:15:50|33.24|33.06|33.21|33.03|33.24|33.06|33.21|33.03|4
1735636560000|2024-12-31 09:16:00|33.2|33.02|33.21|33.03|33.22|33.04|33.2|33.02|4
1735636570000|2024-12-31 09:16:10|33.22|33.04|33.18|33|33.22|33.04|33.18|33|5
1735636580000|2024-12-31 09:16:20|33.19|33.01|33.19|33.01|33.19|33.01|33.18|33|3
1735636590000|2024-12-31 09:16:30|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|4
1735636610000|2024-12-31 09:16:50|33.23|33.05|33.22|33.04|33.25|33.07|33.22|33.04|9
1735636620000|2024-12-31 09:17:00|33.23|33.05|33.23|33.05|33.24|33.06|33.22|33.04|7
1735636630000|2024-12-31 09:17:10|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|7
1735636640000|2024-12-31 09:17:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735636650000|2024-12-31 09:17:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735636660000|2024-12-31 09:17:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735636670000|2024-12-31 09:17:50|33.25|33.07|33.27|33.09|33.28|33.1|33.25|33.07|5
1735636680000|2024-12-31 09:18:00|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735636690000|2024-12-31 09:18:10|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735636700000|2024-12-31 09:18:20|33.3|33.12|33.29|33.11|33.31|33.13|33.29|33.11|4
1735636710000|2024-12-31 09:18:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735636720000|2024-12-31 09:18:40|33.29|33.11|33.28|33.1|33.29|33.11|33.27|33.09|6
1735636730000|2024-12-31 09:18:50|33.27|33.09|33.27|33.09|33.28|33.1|33.27|33.09|3
1735636740000|2024-12-31 09:19:00|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735636750000|2024-12-31 09:19:10|33.26|33.08|33.26|33.08|33.27|33.09|33.26|33.08|3
1735636760000|2024-12-31 09:19:20|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735636790000|2024-12-31 09:19:50|33.24|33.06|33.25|33.07|33.25|33.07|33.23|33.05|6
1735636800000|2024-12-31 09:20:00|33.26|33.08|33.26|33.08|33.26|33.08|33.25|33.07|3
1735636810000|2024-12-31 09:20:10|33.27|33.09|33.26|33.08|33.28|33.1|33.26|33.08|4
1735636820000|2024-12-31 09:20:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735636840000|2024-12-31 09:20:40|33.25|33.07|33.27|33.09|33.27|33.09|33.25|33.07|3
1735636850000|2024-12-31 09:20:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735636870000|2024-12-31 09:21:10|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735636880000|2024-12-31 09:21:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735636890000|2024-12-31 09:21:30|33.27|33.09|33.24|33.06|33.27|33.09|33.24|33.06|4
1735636900000|2024-12-31 09:21:40|33.23|33.05|33.21|33.03|33.23|33.05|33.21|33.03|3
1735636910000|2024-12-31 09:21:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735636940000|2024-12-31 09:22:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735636950000|2024-12-31 09:22:30|33.22|33.04|33.25|33.07|33.26|33.08|33.22|33.04|8
1735636960000|2024-12-31 09:22:40|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|4
1735636970000|2024-12-31 09:22:50|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735636980000|2024-12-31 09:23:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735636990000|2024-12-31 09:23:10|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735637000000|2024-12-31 09:23:20|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735637010000|2024-12-31 09:23:30|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735637020000|2024-12-31 09:23:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735637040000|2024-12-31 09:24:00|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|4
1735637070000|2024-12-31 09:24:30|33.28|33.1|33.31|33.13|33.31|33.13|33.28|33.1|4
1735637080000|2024-12-31 09:24:40|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735637090000|2024-12-31 09:24:50|33.32|33.14|33.35|33.17|33.35|33.17|33.32|33.14|5
1735637100000|2024-12-31 09:25:00|33.34|33.16|33.32|33.14|33.34|33.16|33.32|33.14|3
1735637110000|2024-12-31 09:25:10|33.33|33.15|33.33|33.15|33.34|33.16|33.33|33.15|3
1735637120000|2024-12-31 09:25:20|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735637130000|2024-12-31 09:25:30|33.38|33.2|33.4|33.22|33.41|33.23|33.38|33.2|7
1735637140000|2024-12-31 09:25:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735637150000|2024-12-31 09:25:50|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735637160000|2024-12-31 09:26:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735637170000|2024-12-31 09:26:10|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735637220000|2024-12-31 09:27:00|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735637230000|2024-12-31 09:27:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735637240000|2024-12-31 09:27:20|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735637250000|2024-12-31 09:27:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735637260000|2024-12-31 09:27:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735637280000|2024-12-31 09:28:00|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735637290000|2024-12-31 09:28:10|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|4
1735637310000|2024-12-31 09:28:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735637320000|2024-12-31 09:28:40|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735637330000|2024-12-31 09:28:50|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735637340000|2024-12-31 09:29:00|33.33|33.15|33.33|33.15|33.34|33.16|33.33|33.15|5
1735637350000|2024-12-31 09:29:10|33.32|33.14|33.3|33.12|33.32|33.14|33.3|33.12|3
1735637360000|2024-12-31 09:29:20|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735637370000|2024-12-31 09:29:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735637380000|2024-12-31 09:29:40|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735637400000|2024-12-31 09:30:00|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735637410000|2024-12-31 09:30:10|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735637420000|2024-12-31 09:30:20|33.25|33.07|33.23|33.05|33.26|33.08|33.23|33.05|7
1735637430000|2024-12-31 09:30:30|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735637440000|2024-12-31 09:30:40|33.24|33.06|33.24|33.06|33.24|33.06|33.23|33.05|3
1735637460000|2024-12-31 09:31:00|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735637470000|2024-12-31 09:31:10|33.25|33.07|33.27|33.09|33.27|33.09|33.25|33.07|3
1735637480000|2024-12-31 09:31:20|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735637490000|2024-12-31 09:31:30|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735637500000|2024-12-31 09:31:40|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735637520000|2024-12-31 09:32:00|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735637530000|2024-12-31 09:32:10|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735637540000|2024-12-31 09:32:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735637550000|2024-12-31 09:32:30|33.3|33.12|33.3|33.12|33.32|33.14|33.3|33.12|5
1735637560000|2024-12-31 09:32:40|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735637580000|2024-12-31 09:33:00|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735637590000|2024-12-31 09:33:10|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|4
1735637600000|2024-12-31 09:33:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735637610000|2024-12-31 09:33:30|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735637620000|2024-12-31 09:33:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735637630000|2024-12-31 09:33:50|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735637650000|2024-12-31 09:34:10|33.28|33.1|33.32|33.14|33.32|33.14|33.27|33.09|5
1735637660000|2024-12-31 09:34:20|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735637670000|2024-12-31 09:34:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735637680000|2024-12-31 09:34:40|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735637700000|2024-12-31 09:35:00|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735637710000|2024-12-31 09:35:10|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735637720000|2024-12-31 09:35:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735637730000|2024-12-31 09:35:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735637740000|2024-12-31 09:35:40|33.37|33.19|33.36|33.18|33.37|33.19|33.35|33.17|4
1735637750000|2024-12-31 09:35:50|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735637760000|2024-12-31 09:36:00|33.36|33.18|33.38|33.2|33.38|33.2|33.35|33.17|6
1735637770000|2024-12-31 09:36:10|33.36|33.18|33.38|33.2|33.38|33.2|33.36|33.18|3
1735637780000|2024-12-31 09:36:20|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735637790000|2024-12-31 09:36:30|33.36|33.18|33.35|33.17|33.36|33.18|33.34|33.16|4
1735637800000|2024-12-31 09:36:40|33.36|33.18|33.34|33.16|33.36|33.18|33.34|33.16|3
1735637810000|2024-12-31 09:36:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735637820000|2024-12-31 09:37:00|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|7
1735637830000|2024-12-31 09:37:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735637840000|2024-12-31 09:37:20|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735637850000|2024-12-31 09:37:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735637860000|2024-12-31 09:37:40|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735637870000|2024-12-31 09:37:50|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735637880000|2024-12-31 09:38:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735637890000|2024-12-31 09:38:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735637900000|2024-12-31 09:38:20|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735637930000|2024-12-31 09:38:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735637940000|2024-12-31 09:39:00|33.4|33.22|33.4|33.22|33.4|33.22|33.39|33.21|3
1735637950000|2024-12-31 09:39:10|33.39|33.21|33.39|33.21|33.4|33.22|33.38|33.2|5
1735637970000|2024-12-31 09:39:30|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735637980000|2024-12-31 09:39:40|33.39|33.21|33.37|33.19|33.39|33.21|33.37|33.19|3
1735637990000|2024-12-31 09:39:50|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735638010000|2024-12-31 09:40:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735638020000|2024-12-31 09:40:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735638040000|2024-12-31 09:40:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735638060000|2024-12-31 09:41:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735638070000|2024-12-31 09:41:10|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735638080000|2024-12-31 09:41:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735638090000|2024-12-31 09:41:30|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735638100000|2024-12-31 09:41:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735638110000|2024-12-31 09:41:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735638120000|2024-12-31 09:42:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735638160000|2024-12-31 09:42:40|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735638170000|2024-12-31 09:42:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735638180000|2024-12-31 09:43:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735638200000|2024-12-31 09:43:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735638220000|2024-12-31 09:43:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735638240000|2024-12-31 09:44:00|33.34|33.16|33.35|33.17|33.35|33.17|33.33|33.15|4
1735638250000|2024-12-31 09:44:10|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735638280000|2024-12-31 09:44:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735638290000|2024-12-31 09:44:50|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735638300000|2024-12-31 09:45:00|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735638310000|2024-12-31 09:45:10|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735638330000|2024-12-31 09:45:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735638340000|2024-12-31 09:45:40|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735638350000|2024-12-31 09:45:50|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735638360000|2024-12-31 09:46:00|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735638370000|2024-12-31 09:46:10|33.37|33.19|33.37|33.19|33.38|33.2|33.37|33.19|3
1735638380000|2024-12-31 09:46:20|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735638390000|2024-12-31 09:46:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735638400000|2024-12-31 09:46:40|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735638410000|2024-12-31 09:46:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735638420000|2024-12-31 09:47:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735638430000|2024-12-31 09:47:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735638440000|2024-12-31 09:47:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735638450000|2024-12-31 09:47:30|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735638460000|2024-12-31 09:47:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735638470000|2024-12-31 09:47:50|33.28|33.1|33.28|33.1|33.29|33.11|33.28|33.1|3
1735638480000|2024-12-31 09:48:00|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735638490000|2024-12-31 09:48:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735638500000|2024-12-31 09:48:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735638510000|2024-12-31 09:48:30|33.27|33.09|33.31|33.13|33.31|33.13|33.27|33.09|4
1735638520000|2024-12-31 09:48:40|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735638540000|2024-12-31 09:49:00|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735638550000|2024-12-31 09:49:10|33.25|33.07|33.23|33.05|33.25|33.07|33.23|33.05|3
1735638560000|2024-12-31 09:49:20|33.24|33.06|33.25|33.07|33.25|33.07|33.23|33.05|4
1735638570000|2024-12-31 09:49:30|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735638590000|2024-12-31 09:49:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735638600000|2024-12-31 09:50:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735638610000|2024-12-31 09:50:10|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735638620000|2024-12-31 09:50:20|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|6
1735638650000|2024-12-31 09:50:50|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735638660000|2024-12-31 09:51:00|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735638680000|2024-12-31 09:51:20|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735638690000|2024-12-31 09:51:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735638700000|2024-12-31 09:51:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735638710000|2024-12-31 09:51:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735638720000|2024-12-31 09:52:00|33.21|33.03|33.23|33.05|33.23|33.05|33.21|33.03|3
1735638730000|2024-12-31 09:52:10|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735638750000|2024-12-31 09:52:30|33.21|33.03|33.21|33.03|33.22|33.04|33.21|33.03|3
1735638770000|2024-12-31 09:52:50|33.23|33.05|33.23|33.05|33.23|33.05|33.21|33.03|4
1735638780000|2024-12-31 09:53:00|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735638790000|2024-12-31 09:53:10|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735638850000|2024-12-31 09:54:10|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735638860000|2024-12-31 09:54:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735638870000|2024-12-31 09:54:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735638890000|2024-12-31 09:54:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735638900000|2024-12-31 09:55:00|33.25|33.07|33.28|33.1|33.28|33.1|33.25|33.07|8
1735638910000|2024-12-31 09:55:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735638940000|2024-12-31 09:55:40|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735638950000|2024-12-31 09:55:50|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735638970000|2024-12-31 09:56:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735638990000|2024-12-31 09:56:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735639000000|2024-12-31 09:56:40|33.3|33.12|33.3|33.12|33.3|33.12|33.29|33.11|3
1735639020000|2024-12-31 09:57:00|33.31|33.13|33.31|33.13|33.32|33.14|33.31|33.13|3
1735639030000|2024-12-31 09:57:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735639050000|2024-12-31 09:57:30|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|4
1735639060000|2024-12-31 09:57:40|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735639090000|2024-12-31 09:58:10|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735639110000|2024-12-31 09:58:30|33.32|33.14|33.34|33.16|33.34|33.16|33.32|33.14|3
1735639130000|2024-12-31 09:58:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735639140000|2024-12-31 09:59:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735639150000|2024-12-31 09:59:10|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735639160000|2024-12-31 09:59:20|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|4
1735639170000|2024-12-31 09:59:30|33.35|33.17|33.35|33.17|33.35|33.17|33.34|33.16|3
1735639180000|2024-12-31 09:59:40|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735639190000|2024-12-31 09:59:50|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735639210000|2024-12-31 10:00:10|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735639220000|2024-12-31 10:00:20|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735639230000|2024-12-31 10:00:30|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735639240000|2024-12-31 10:00:40|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735639250000|2024-12-31 10:00:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735639260000|2024-12-31 10:01:00|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735639270000|2024-12-31 10:01:10|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735639280000|2024-12-31 10:01:20|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|5
1735639290000|2024-12-31 10:01:30|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735639320000|2024-12-31 10:02:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735639330000|2024-12-31 10:02:10|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735639350000|2024-12-31 10:02:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735639360000|2024-12-31 10:02:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735639370000|2024-12-31 10:02:50|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735639380000|2024-12-31 10:03:00|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735639390000|2024-12-31 10:03:10|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735639400000|2024-12-31 10:03:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735639410000|2024-12-31 10:03:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735639420000|2024-12-31 10:03:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735639430000|2024-12-31 10:03:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735639440000|2024-12-31 10:04:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735639470000|2024-12-31 10:04:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735639480000|2024-12-31 10:04:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735639500000|2024-12-31 10:05:00|33.33|33.15|33.35|33.17|33.35|33.17|33.32|33.14|4
1735639510000|2024-12-31 10:05:10|33.36|33.18|33.36|33.18|33.36|33.18|33.35|33.17|3
1735639520000|2024-12-31 10:05:20|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|4
1735639530000|2024-12-31 10:05:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735639540000|2024-12-31 10:05:40|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735639550000|2024-12-31 10:05:50|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|5
1735639560000|2024-12-31 10:06:00|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735639570000|2024-12-31 10:06:10|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735639590000|2024-12-31 10:06:30|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735639600000|2024-12-31 10:06:40|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735639610000|2024-12-31 10:06:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735639620000|2024-12-31 10:07:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735639630000|2024-12-31 10:07:10|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|4
1735639640000|2024-12-31 10:07:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735639650000|2024-12-31 10:07:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735639660000|2024-12-31 10:07:40|33.31|33.13|33.31|33.13|33.32|33.14|33.31|33.13|3
1735639680000|2024-12-31 10:08:00|33.3|33.12|33.27|33.09|33.31|33.13|33.27|33.09|6
1735639690000|2024-12-31 10:08:10|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|4
1735639700000|2024-12-31 10:08:20|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|2
1735639710000|2024-12-31 10:08:30|33.28|33.1|33.3|33.12|33.3|33.12|33.27|33.09|4
1735639720000|2024-12-31 10:08:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735639730000|2024-12-31 10:08:50|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735639740000|2024-12-31 10:09:00|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735639750000|2024-12-31 10:09:10|33.27|33.09|33.25|33.07|33.27|33.09|33.25|33.07|3
1735639800000|2024-12-31 10:10:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735639810000|2024-12-31 10:10:10|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735639830000|2024-12-31 10:10:30|33.23|33.05|33.22|33.04|33.24|33.06|33.22|33.04|6
1735639840000|2024-12-31 10:10:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735639870000|2024-12-31 10:11:10|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735639880000|2024-12-31 10:11:20|33.2|33.02|33.18|33|33.2|33.02|33.18|33|3
1735639890000|2024-12-31 10:11:30|33.19|33.01|33.21|33.03|33.21|33.03|33.19|33.01|3
1735639900000|2024-12-31 10:11:40|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735639920000|2024-12-31 10:12:00|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735639930000|2024-12-31 10:12:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735639940000|2024-12-31 10:12:20|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735639950000|2024-12-31 10:12:30|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735639960000|2024-12-31 10:12:40|33.18|33|33.18|33|33.18|33|33.18|33|1
1735639980000|2024-12-31 10:13:00|33.17|32.99|33.18|33|33.18|33|33.17|32.99|6
1735639990000|2024-12-31 10:13:10|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735640010000|2024-12-31 10:13:30|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735640020000|2024-12-31 10:13:40|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735640030000|2024-12-31 10:13:50|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735640070000|2024-12-31 10:14:30|33.13|32.95|33.15|32.97|33.15|32.97|33.12|32.94|5
1735640080000|2024-12-31 10:14:40|33.16|32.98|33.16|32.98|33.16|32.98|33.15|32.97|3
1735640090000|2024-12-31 10:14:50|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735640100000|2024-12-31 10:15:00|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735640110000|2024-12-31 10:15:10|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735640120000|2024-12-31 10:15:20|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735640140000|2024-12-31 10:15:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735640150000|2024-12-31 10:15:50|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735640160000|2024-12-31 10:16:00|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735640170000|2024-12-31 10:16:10|33.15|32.97|33.14|32.96|33.15|32.97|33.14|32.96|2
1735640180000|2024-12-31 10:16:20|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735640190000|2024-12-31 10:16:30|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|3
1735640210000|2024-12-31 10:16:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735640220000|2024-12-31 10:17:00|33.09|32.91|33.07|32.89|33.09|32.91|33.07|32.89|3
1735640250000|2024-12-31 10:17:30|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735640300000|2024-12-31 10:18:20|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735640310000|2024-12-31 10:18:30|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735640320000|2024-12-31 10:18:40|33.02|32.84|33.02|32.84|33.02|32.84|33.02|32.84|1
1735640360000|2024-12-31 10:19:20|33.03|32.85|33.03|32.85|33.03|32.85|33.02|32.84|3
1735640370000|2024-12-31 10:19:30|33.02|32.84|33.04|32.86|33.04|32.86|33.02|32.84|3
1735640400000|2024-12-31 10:20:00|33.03|32.85|33.03|32.85|33.04|32.86|33.03|32.85|3
1735640410000|2024-12-31 10:20:10|33.04|32.86|33.06|32.88|33.06|32.88|33.04|32.86|5
1735640420000|2024-12-31 10:20:20|33.05|32.87|33.05|32.87|33.06|32.88|33.05|32.87|5
1735640430000|2024-12-31 10:20:30|33.04|32.86|33.05|32.87|33.05|32.87|33.04|32.86|2
1735640450000|2024-12-31 10:20:50|33.04|32.86|33.04|32.86|33.05|32.87|33.04|32.86|3
1735640460000|2024-12-31 10:21:00|33.05|32.87|33.05|32.87|33.05|32.87|33.04|32.86|5
1735640480000|2024-12-31 10:21:20|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735640490000|2024-12-31 10:21:30|33.04|32.86|33.04|32.86|33.04|32.86|33.04|32.86|1
1735640500000|2024-12-31 10:21:40|33.05|32.87|33.06|32.88|33.06|32.88|33.05|32.87|2
1735640520000|2024-12-31 10:22:00|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735640530000|2024-12-31 10:22:10|33.08|32.9|33.11|32.93|33.11|32.93|33.08|32.9|3
1735640540000|2024-12-31 10:22:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735640550000|2024-12-31 10:22:30|33.14|32.96|33.13|32.95|33.14|32.96|33.12|32.94|4
1735640560000|2024-12-31 10:22:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735640590000|2024-12-31 10:23:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735640610000|2024-12-31 10:23:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735640620000|2024-12-31 10:23:40|33.11|32.93|33.11|32.93|33.11|32.93|33.1|32.92|3
1735640630000|2024-12-31 10:23:50|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735640640000|2024-12-31 10:24:00|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735640680000|2024-12-31 10:24:40|33.13|32.95|33.15|32.97|33.15|32.97|33.13|32.95|3
1735640690000|2024-12-31 10:24:50|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735640720000|2024-12-31 10:25:20|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|3
1735640730000|2024-12-31 10:25:30|33.18|33|33.18|33|33.18|33|33.18|33|1
1735640740000|2024-12-31 10:25:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735640750000|2024-12-31 10:25:50|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735640760000|2024-12-31 10:26:00|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|4
1735640770000|2024-12-31 10:26:10|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735640780000|2024-12-31 10:26:20|33.2|33.02|33.19|33.01|33.21|33.03|33.19|33.01|4
1735640810000|2024-12-31 10:26:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735640820000|2024-12-31 10:27:00|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735640830000|2024-12-31 10:27:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735640860000|2024-12-31 10:27:40|33.18|33|33.18|33|33.18|33|33.18|33|1
1735640940000|2024-12-31 10:29:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|6
1735640950000|2024-12-31 10:29:10|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735640960000|2024-12-31 10:29:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735640970000|2024-12-31 10:29:30|33.18|33|33.18|33|33.18|33|33.18|33|1
1735640990000|2024-12-31 10:29:50|33.19|33.01|33.18|33|33.19|33.01|33.18|33|4
1735641000000|2024-12-31 10:30:00|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735641010000|2024-12-31 10:30:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735641020000|2024-12-31 10:30:20|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735641030000|2024-12-31 10:30:30|33.18|33|33.15|32.97|33.18|33|33.15|32.97|4
1735641040000|2024-12-31 10:30:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735641050000|2024-12-31 10:30:50|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735641060000|2024-12-31 10:31:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735641070000|2024-12-31 10:31:10|33.13|32.95|33.1|32.92|33.13|32.95|33.1|32.92|3
1735641080000|2024-12-31 10:31:20|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|4
1735641090000|2024-12-31 10:31:30|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735641110000|2024-12-31 10:31:50|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735641120000|2024-12-31 10:32:00|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735641130000|2024-12-31 10:32:10|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|4
1735641140000|2024-12-31 10:32:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735641150000|2024-12-31 10:32:30|33.15|32.97|33.17|32.99|33.17|32.99|33.15|32.97|3
1735641160000|2024-12-31 10:32:40|33.18|33|33.19|33.01|33.19|33.01|33.17|32.99|4
1735641170000|2024-12-31 10:32:50|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735641180000|2024-12-31 10:33:00|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735641200000|2024-12-31 10:33:20|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735641210000|2024-12-31 10:33:30|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735641220000|2024-12-31 10:33:40|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735641230000|2024-12-31 10:33:50|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735641260000|2024-12-31 10:34:20|33.19|33.01|33.21|33.03|33.21|33.03|33.18|33|4
1735641270000|2024-12-31 10:34:30|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735641280000|2024-12-31 10:34:40|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735641290000|2024-12-31 10:34:50|33.23|33.05|33.25|33.07|33.25|33.07|33.23|33.05|3
1735641300000|2024-12-31 10:35:00|33.24|33.06|33.26|33.08|33.27|33.09|33.24|33.06|4
1735641310000|2024-12-31 10:35:10|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735641320000|2024-12-31 10:35:20|33.28|33.1|33.26|33.08|33.28|33.1|33.26|33.08|3
1735641330000|2024-12-31 10:35:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735641340000|2024-12-31 10:35:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735641350000|2024-12-31 10:35:50|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|7
1735641360000|2024-12-31 10:36:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735641380000|2024-12-31 10:36:20|33.25|33.07|33.27|33.09|33.27|33.09|33.25|33.07|3
1735641390000|2024-12-31 10:36:30|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735641410000|2024-12-31 10:36:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|4
1735641430000|2024-12-31 10:37:10|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735641450000|2024-12-31 10:37:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735641460000|2024-12-31 10:37:40|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735641470000|2024-12-31 10:37:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735641480000|2024-12-31 10:38:00|33.28|33.1|33.27|33.09|33.29|33.11|33.27|33.09|4
1735641500000|2024-12-31 10:38:20|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735641510000|2024-12-31 10:38:30|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735641520000|2024-12-31 10:38:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735641530000|2024-12-31 10:38:50|33.28|33.1|33.28|33.1|33.29|33.11|33.28|33.1|3
1735641540000|2024-12-31 10:39:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735641570000|2024-12-31 10:39:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735641590000|2024-12-31 10:39:50|33.27|33.09|33.27|33.09|33.28|33.1|33.27|33.09|3
1735641610000|2024-12-31 10:40:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735641620000|2024-12-31 10:40:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735641630000|2024-12-31 10:40:30|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|4
1735641640000|2024-12-31 10:40:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735641650000|2024-12-31 10:40:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735641660000|2024-12-31 10:41:00|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735641670000|2024-12-31 10:41:10|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735641690000|2024-12-31 10:41:30|33.31|33.13|33.32|33.14|33.33|33.15|33.31|33.13|4
1735641700000|2024-12-31 10:41:40|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735641710000|2024-12-31 10:41:50|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735641720000|2024-12-31 10:42:00|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735641730000|2024-12-31 10:42:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735641740000|2024-12-31 10:42:20|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735641750000|2024-12-31 10:42:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735641760000|2024-12-31 10:42:40|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735641770000|2024-12-31 10:42:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735641800000|2024-12-31 10:43:20|33.35|33.17|33.35|33.17|33.35|33.17|33.34|33.16|5
1735641810000|2024-12-31 10:43:30|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735641820000|2024-12-31 10:43:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735641830000|2024-12-31 10:43:50|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735641840000|2024-12-31 10:44:00|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735641850000|2024-12-31 10:44:10|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735641860000|2024-12-31 10:44:20|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735641870000|2024-12-31 10:44:30|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735641880000|2024-12-31 10:44:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735641890000|2024-12-31 10:44:50|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735641900000|2024-12-31 10:45:00|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735641920000|2024-12-31 10:45:20|33.39|33.21|33.38|33.2|33.39|33.21|33.38|33.2|4
1735641930000|2024-12-31 10:45:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735641940000|2024-12-31 10:45:40|33.41|33.23|33.41|33.23|33.42|33.24|33.41|33.23|3
1735641950000|2024-12-31 10:45:50|33.4|33.22|33.38|33.2|33.4|33.22|33.38|33.2|3
1735641960000|2024-12-31 10:46:00|33.37|33.19|33.39|33.21|33.39|33.21|33.37|33.19|3
1735641990000|2024-12-31 10:46:30|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735642000000|2024-12-31 10:46:40|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735642010000|2024-12-31 10:46:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735642020000|2024-12-31 10:47:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735642030000|2024-12-31 10:47:10|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735642040000|2024-12-31 10:47:20|33.38|33.2|33.4|33.22|33.4|33.22|33.38|33.2|3
1735642050000|2024-12-31 10:47:30|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735642060000|2024-12-31 10:47:40|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735642070000|2024-12-31 10:47:50|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735642080000|2024-12-31 10:48:00|33.4|33.22|33.38|33.2|33.4|33.22|33.38|33.2|3
1735642110000|2024-12-31 10:48:30|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735642120000|2024-12-31 10:48:40|33.36|33.18|33.38|33.2|33.38|33.2|33.36|33.18|3
1735642150000|2024-12-31 10:49:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735642160000|2024-12-31 10:49:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735642170000|2024-12-31 10:49:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735642190000|2024-12-31 10:49:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735642200000|2024-12-31 10:50:00|33.33|33.15|33.32|33.14|33.33|33.15|33.31|33.13|6
1735642210000|2024-12-31 10:50:10|33.34|33.16|33.32|33.14|33.34|33.16|33.32|33.14|2
1735642220000|2024-12-31 10:50:20|33.33|33.15|33.32|33.14|33.33|33.15|33.31|33.13|4
1735642230000|2024-12-31 10:50:30|33.31|33.13|33.32|33.14|33.32|33.14|33.3|33.12|4
1735642240000|2024-12-31 10:50:40|33.31|33.13|33.33|33.15|33.33|33.15|33.31|33.13|3
1735642260000|2024-12-31 10:51:00|33.34|33.16|33.36|33.18|33.37|33.19|33.33|33.15|8
1735642290000|2024-12-31 10:51:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735642310000|2024-12-31 10:51:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735642320000|2024-12-31 10:52:00|33.37|33.19|33.37|33.19|33.38|33.2|33.37|33.19|3
1735642330000|2024-12-31 10:52:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735642340000|2024-12-31 10:52:20|33.34|33.16|33.35|33.17|33.35|33.17|33.33|33.15|4
1735642350000|2024-12-31 10:52:30|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735642370000|2024-12-31 10:52:50|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|4
1735642380000|2024-12-31 10:53:00|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735642390000|2024-12-31 10:53:10|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735642410000|2024-12-31 10:53:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735642420000|2024-12-31 10:53:40|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735642430000|2024-12-31 10:53:50|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735642450000|2024-12-31 10:54:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735642460000|2024-12-31 10:54:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735642470000|2024-12-31 10:54:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735642480000|2024-12-31 10:54:40|33.34|33.16|33.36|33.18|33.36|33.18|33.34|33.16|3
1735642490000|2024-12-31 10:54:50|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735642500000|2024-12-31 10:55:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735642520000|2024-12-31 10:55:20|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735642530000|2024-12-31 10:55:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735642550000|2024-12-31 10:55:50|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735642590000|2024-12-31 10:56:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735642620000|2024-12-31 10:57:00|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735642630000|2024-12-31 10:57:10|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735642640000|2024-12-31 10:57:20|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735642660000|2024-12-31 10:57:40|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735642670000|2024-12-31 10:57:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735642680000|2024-12-31 10:58:00|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|4
1735642690000|2024-12-31 10:58:10|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735642700000|2024-12-31 10:58:20|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735642720000|2024-12-31 10:58:40|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735642730000|2024-12-31 10:58:50|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735642750000|2024-12-31 10:59:10|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735642760000|2024-12-31 10:59:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735642790000|2024-12-31 10:59:50|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735642800000|2024-12-31 11:00:00|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735642810000|2024-12-31 11:00:10|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|3
1735642830000|2024-12-31 11:00:30|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735642840000|2024-12-31 11:00:40|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735642850000|2024-12-31 11:00:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735642860000|2024-12-31 11:01:00|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735642870000|2024-12-31 11:01:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735642880000|2024-12-31 11:01:20|33.38|33.2|33.35|33.17|33.38|33.2|33.35|33.17|4
1735642890000|2024-12-31 11:01:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735642900000|2024-12-31 11:01:40|33.36|33.18|33.33|33.15|33.36|33.18|33.33|33.15|4
1735642910000|2024-12-31 11:01:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735642920000|2024-12-31 11:02:00|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735642930000|2024-12-31 11:02:10|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735642940000|2024-12-31 11:02:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735642950000|2024-12-31 11:02:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735642960000|2024-12-31 11:02:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735642970000|2024-12-31 11:02:50|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735642980000|2024-12-31 11:03:00|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|3
1735642990000|2024-12-31 11:03:10|33.33|33.15|33.36|33.18|33.36|33.18|33.33|33.15|3
1735643010000|2024-12-31 11:03:30|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735643040000|2024-12-31 11:04:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643060000|2024-12-31 11:04:20|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735643080000|2024-12-31 11:04:40|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735643090000|2024-12-31 11:04:50|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735643120000|2024-12-31 11:05:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735643130000|2024-12-31 11:05:30|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735643140000|2024-12-31 11:05:40|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735643150000|2024-12-31 11:05:50|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735643170000|2024-12-31 11:06:10|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735643190000|2024-12-31 11:06:30|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735643200000|2024-12-31 11:06:40|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735643210000|2024-12-31 11:06:50|33.39|33.21|33.39|33.21|33.39|33.21|33.38|33.2|3
1735643230000|2024-12-31 11:07:10|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735643240000|2024-12-31 11:07:20|33.41|33.23|33.4|33.22|33.41|33.23|33.39|33.21|3
1735643250000|2024-12-31 11:07:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735643270000|2024-12-31 11:07:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643280000|2024-12-31 11:08:00|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|3
1735643290000|2024-12-31 11:08:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643300000|2024-12-31 11:08:20|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735643340000|2024-12-31 11:09:00|33.4|33.22|33.38|33.2|33.4|33.22|33.38|33.2|2
1735643350000|2024-12-31 11:09:10|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735643360000|2024-12-31 11:09:20|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735643370000|2024-12-31 11:09:30|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|4
1735643380000|2024-12-31 11:09:40|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735643390000|2024-12-31 11:09:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735643400000|2024-12-31 11:10:00|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643500000|2024-12-31 11:11:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735643530000|2024-12-31 11:12:10|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735643540000|2024-12-31 11:12:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643550000|2024-12-31 11:12:30|33.39|33.21|33.37|33.19|33.39|33.21|33.37|33.19|3
1735643560000|2024-12-31 11:12:40|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735643600000|2024-12-31 11:13:20|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735643610000|2024-12-31 11:13:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735643620000|2024-12-31 11:13:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735643630000|2024-12-31 11:13:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735643660000|2024-12-31 11:14:20|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735643680000|2024-12-31 11:14:40|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735643690000|2024-12-31 11:14:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643740000|2024-12-31 11:15:40|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735643750000|2024-12-31 11:15:50|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735643760000|2024-12-31 11:16:00|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735643770000|2024-12-31 11:16:10|33.42|33.24|33.41|33.23|33.42|33.24|33.41|33.23|2
1735643800000|2024-12-31 11:16:40|33.42|33.24|33.42|33.24|33.42|33.24|33.41|33.23|3
1735643810000|2024-12-31 11:16:50|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735643830000|2024-12-31 11:17:10|33.41|33.23|33.39|33.21|33.41|33.23|33.39|33.21|3
1735643850000|2024-12-31 11:17:30|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735643870000|2024-12-31 11:17:50|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735643880000|2024-12-31 11:18:00|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735643890000|2024-12-31 11:18:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735643900000|2024-12-31 11:18:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735643910000|2024-12-31 11:18:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735643920000|2024-12-31 11:18:40|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735643960000|2024-12-31 11:19:20|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735643970000|2024-12-31 11:19:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735643980000|2024-12-31 11:19:40|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735644000000|2024-12-31 11:20:00|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|4
1735644020000|2024-12-31 11:20:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735644030000|2024-12-31 11:20:30|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735644040000|2024-12-31 11:20:40|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735644060000|2024-12-31 11:21:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735644070000|2024-12-31 11:21:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735644080000|2024-12-31 11:21:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735644090000|2024-12-31 11:21:30|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735644120000|2024-12-31 11:22:00|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735644130000|2024-12-31 11:22:10|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735644140000|2024-12-31 11:22:20|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735644180000|2024-12-31 11:23:00|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735644190000|2024-12-31 11:23:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735644200000|2024-12-31 11:23:20|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735644210000|2024-12-31 11:23:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735644220000|2024-12-31 11:23:40|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735644250000|2024-12-31 11:24:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735644260000|2024-12-31 11:24:20|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|4
1735644270000|2024-12-31 11:24:30|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735644280000|2024-12-31 11:24:40|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735644290000|2024-12-31 11:24:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735644300000|2024-12-31 11:25:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735644310000|2024-12-31 11:25:10|33.36|33.18|33.34|33.16|33.36|33.18|33.34|33.16|3
1735644320000|2024-12-31 11:25:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735644330000|2024-12-31 11:25:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735644350000|2024-12-31 11:25:50|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735644360000|2024-12-31 11:26:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735644370000|2024-12-31 11:26:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735644380000|2024-12-31 11:26:20|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735644390000|2024-12-31 11:26:30|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735644400000|2024-12-31 11:26:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|4
1735644410000|2024-12-31 11:26:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735644420000|2024-12-31 11:27:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735644430000|2024-12-31 11:27:10|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735644440000|2024-12-31 11:27:20|33.31|33.13|33.29|33.11|33.31|33.13|33.29|33.11|3
1735644450000|2024-12-31 11:27:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735644460000|2024-12-31 11:27:40|33.29|33.11|33.29|33.11|33.3|33.12|33.29|33.11|3
1735644470000|2024-12-31 11:27:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735644480000|2024-12-31 11:28:00|33.31|33.13|33.32|33.14|33.32|33.14|33.3|33.12|3
1735644490000|2024-12-31 11:28:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735644560000|2024-12-31 11:29:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735644570000|2024-12-31 11:29:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|4
1735644580000|2024-12-31 11:29:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735644590000|2024-12-31 11:29:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735644610000|2024-12-31 11:30:10|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735644620000|2024-12-31 11:30:20|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735644630000|2024-12-31 11:30:30|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735644640000|2024-12-31 11:30:40|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735644650000|2024-12-31 11:30:50|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|4
1735644660000|2024-12-31 11:31:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735644670000|2024-12-31 11:31:10|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735644680000|2024-12-31 11:31:20|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735644690000|2024-12-31 11:31:30|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735644700000|2024-12-31 11:31:40|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735644710000|2024-12-31 11:31:50|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735644720000|2024-12-31 11:32:00|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735644740000|2024-12-31 11:32:20|33.38|33.2|33.36|33.18|33.38|33.2|33.36|33.18|3
1735644750000|2024-12-31 11:32:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735644760000|2024-12-31 11:32:40|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735644780000|2024-12-31 11:33:00|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735644790000|2024-12-31 11:33:10|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735644800000|2024-12-31 11:33:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735644810000|2024-12-31 11:33:30|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735644830000|2024-12-31 11:33:50|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735644840000|2024-12-31 11:34:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735644850000|2024-12-31 11:34:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735644880000|2024-12-31 11:34:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735644890000|2024-12-31 11:34:50|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735644900000|2024-12-31 11:35:00|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735644910000|2024-12-31 11:35:10|33.29|33.11|33.31|33.13|33.31|33.13|33.29|33.11|3
1735644930000|2024-12-31 11:35:30|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735644940000|2024-12-31 11:35:40|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|4
1735644960000|2024-12-31 11:36:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735644970000|2024-12-31 11:36:10|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735644990000|2024-12-31 11:36:30|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|3
1735645000000|2024-12-31 11:36:40|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735645010000|2024-12-31 11:36:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735645020000|2024-12-31 11:37:00|33.29|33.11|33.26|33.08|33.29|33.11|33.26|33.08|4
1735645030000|2024-12-31 11:37:10|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735645050000|2024-12-31 11:37:30|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735645060000|2024-12-31 11:37:40|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735645070000|2024-12-31 11:37:50|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735645080000|2024-12-31 11:38:00|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735645120000|2024-12-31 11:38:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735645130000|2024-12-31 11:38:50|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735645140000|2024-12-31 11:39:00|33.29|33.11|33.28|33.1|33.3|33.12|33.28|33.1|8
1735645170000|2024-12-31 11:39:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735645190000|2024-12-31 11:39:50|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735645200000|2024-12-31 11:40:00|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|7
1735645210000|2024-12-31 11:40:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735645220000|2024-12-31 11:40:20|33.33|33.15|33.31|33.13|33.33|33.15|33.31|33.13|3
1735645230000|2024-12-31 11:40:30|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735645240000|2024-12-31 11:40:40|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735645260000|2024-12-31 11:41:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735645270000|2024-12-31 11:41:10|33.34|33.16|33.34|33.16|33.36|33.18|33.34|33.16|7
1735645290000|2024-12-31 11:41:30|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735645320000|2024-12-31 11:42:00|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735645330000|2024-12-31 11:42:10|33.38|33.2|33.38|33.2|33.38|33.2|33.38|33.2|1
1735645350000|2024-12-31 11:42:30|33.4|33.22|33.4|33.22|33.41|33.23|33.4|33.22|3
1735645360000|2024-12-31 11:42:40|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735645370000|2024-12-31 11:42:50|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735645400000|2024-12-31 11:43:20|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735645420000|2024-12-31 11:43:40|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735645430000|2024-12-31 11:43:50|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735645450000|2024-12-31 11:44:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735645460000|2024-12-31 11:44:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735645510000|2024-12-31 11:45:10|33.37|33.19|33.36|33.18|33.37|33.19|33.35|33.17|4
1735645540000|2024-12-31 11:45:40|33.37|33.19|33.36|33.18|33.38|33.2|33.36|33.18|4
1735645560000|2024-12-31 11:46:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735645570000|2024-12-31 11:46:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735645580000|2024-12-31 11:46:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735645590000|2024-12-31 11:46:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735645600000|2024-12-31 11:46:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735645610000|2024-12-31 11:46:50|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735645620000|2024-12-31 11:47:00|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735645630000|2024-12-31 11:47:10|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735645640000|2024-12-31 11:47:20|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735645650000|2024-12-31 11:47:30|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735645670000|2024-12-31 11:47:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735645680000|2024-12-31 11:48:00|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|7
1735645700000|2024-12-31 11:48:20|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735645720000|2024-12-31 11:48:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735645760000|2024-12-31 11:49:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735645770000|2024-12-31 11:49:30|33.31|33.13|33.32|33.14|33.32|33.14|33.31|33.13|2
1735645800000|2024-12-31 11:50:00|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735645810000|2024-12-31 11:50:10|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735645820000|2024-12-31 11:50:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735645830000|2024-12-31 11:50:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735645840000|2024-12-31 11:50:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735645850000|2024-12-31 11:50:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735645870000|2024-12-31 11:51:10|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735645900000|2024-12-31 11:51:40|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735645910000|2024-12-31 11:51:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735645920000|2024-12-31 11:52:00|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735645970000|2024-12-31 11:52:50|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735646000000|2024-12-31 11:53:20|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735646040000|2024-12-31 11:54:00|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735646060000|2024-12-31 11:54:20|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735646070000|2024-12-31 11:54:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646100000|2024-12-31 11:55:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646110000|2024-12-31 11:55:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646120000|2024-12-31 11:55:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646130000|2024-12-31 11:55:30|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735646140000|2024-12-31 11:55:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735646150000|2024-12-31 11:55:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735646170000|2024-12-31 11:56:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735646230000|2024-12-31 11:57:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|4
1735646260000|2024-12-31 11:57:40|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735646300000|2024-12-31 11:58:20|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646310000|2024-12-31 11:58:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735646320000|2024-12-31 11:58:40|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735646330000|2024-12-31 11:58:50|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|3
1735646360000|2024-12-31 11:59:20|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735646380000|2024-12-31 11:59:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646400000|2024-12-31 12:00:00|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735646430000|2024-12-31 12:00:30|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646440000|2024-12-31 12:00:40|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735646450000|2024-12-31 12:00:50|33.29|33.11|33.29|33.11|33.29|33.11|33.28|33.1|5
1735646460000|2024-12-31 12:01:00|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646470000|2024-12-31 12:01:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735646480000|2024-12-31 12:01:20|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735646490000|2024-12-31 12:01:30|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735646500000|2024-12-31 12:01:40|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735646510000|2024-12-31 12:01:50|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735646520000|2024-12-31 12:02:00|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735646530000|2024-12-31 12:02:10|33.37|33.19|33.34|33.16|33.37|33.19|33.34|33.16|4
1735646550000|2024-12-31 12:02:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735646560000|2024-12-31 12:02:40|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735646570000|2024-12-31 12:02:50|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735646590000|2024-12-31 12:03:10|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735646610000|2024-12-31 12:03:30|33.34|33.16|33.36|33.18|33.36|33.18|33.34|33.16|2
1735646620000|2024-12-31 12:03:40|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735646630000|2024-12-31 12:03:50|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735646650000|2024-12-31 12:04:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735646660000|2024-12-31 12:04:20|33.38|33.2|33.39|33.21|33.39|33.21|33.37|33.19|4
1735646690000|2024-12-31 12:04:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735646700000|2024-12-31 12:05:00|33.4|33.22|33.4|33.22|33.4|33.22|33.4|33.22|1
1735646720000|2024-12-31 12:05:20|33.39|33.21|33.4|33.22|33.4|33.22|33.39|33.21|2
1735646730000|2024-12-31 12:05:30|33.39|33.21|33.4|33.22|33.4|33.22|33.39|33.21|2
1735646740000|2024-12-31 12:05:40|33.41|33.23|33.42|33.24|33.43|33.25|33.41|33.23|4
1735646750000|2024-12-31 12:05:50|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735646760000|2024-12-31 12:06:00|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735646770000|2024-12-31 12:06:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735646790000|2024-12-31 12:06:30|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735646800000|2024-12-31 12:06:40|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|4
1735646810000|2024-12-31 12:06:50|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735646820000|2024-12-31 12:07:00|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735646840000|2024-12-31 12:07:20|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735646850000|2024-12-31 12:07:30|33.44|33.26|33.43|33.25|33.44|33.26|33.43|33.25|2
1735646860000|2024-12-31 12:07:40|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735646870000|2024-12-31 12:07:50|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735646910000|2024-12-31 12:08:30|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735646930000|2024-12-31 12:08:50|33.46|33.28|33.47|33.29|33.47|33.29|33.46|33.28|2
1735646940000|2024-12-31 12:09:00|33.48|33.3|33.48|33.3|33.48|33.3|33.47|33.29|3
1735646950000|2024-12-31 12:09:10|33.5|33.32|33.52|33.34|33.52|33.34|33.5|33.32|3
1735646960000|2024-12-31 12:09:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735646970000|2024-12-31 12:09:30|33.54|33.36|33.55|33.37|33.55|33.37|33.54|33.36|2
1735646980000|2024-12-31 12:09:40|33.56|33.38|33.56|33.38|33.56|33.38|33.56|33.38|1
1735646990000|2024-12-31 12:09:50|33.55|33.37|33.54|33.36|33.55|33.37|33.54|33.36|2
1735647000000|2024-12-31 12:10:00|33.55|33.37|33.55|33.37|33.55|33.37|33.55|33.37|1
1735647020000|2024-12-31 12:10:20|33.56|33.38|33.55|33.37|33.56|33.38|33.55|33.37|2
1735647030000|2024-12-31 12:10:30|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735647050000|2024-12-31 12:10:50|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735647060000|2024-12-31 12:11:00|33.54|33.36|33.54|33.36|33.54|33.36|33.53|33.35|3
1735647070000|2024-12-31 12:11:10|33.53|33.35|33.54|33.36|33.55|33.37|33.53|33.35|4
1735647080000|2024-12-31 12:11:20|33.53|33.35|33.5|33.32|33.53|33.35|33.5|33.32|8
1735647090000|2024-12-31 12:11:30|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735647100000|2024-12-31 12:11:40|33.52|33.34|33.52|33.34|33.52|33.34|33.51|33.33|3
1735647110000|2024-12-31 12:11:50|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|4
1735647120000|2024-12-31 12:12:00|33.51|33.33|33.48|33.3|33.51|33.33|33.48|33.3|4
1735647130000|2024-12-31 12:12:10|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735647140000|2024-12-31 12:12:20|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735647150000|2024-12-31 12:12:30|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735647160000|2024-12-31 12:12:40|33.41|33.23|33.41|33.23|33.41|33.23|33.41|33.23|1
1735647200000|2024-12-31 12:13:20|33.42|33.24|33.42|33.24|33.42|33.24|33.41|33.23|3
1735647210000|2024-12-31 12:13:30|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735647220000|2024-12-31 12:13:40|33.41|33.23|33.41|33.23|33.41|33.23|33.4|33.22|3
1735647230000|2024-12-31 12:13:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735647240000|2024-12-31 12:14:00|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|4
1735647250000|2024-12-31 12:14:10|33.38|33.2|33.37|33.19|33.38|33.2|33.37|33.19|2
1735647280000|2024-12-31 12:14:40|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|4
1735647300000|2024-12-31 12:15:00|33.38|33.2|33.39|33.21|33.39|33.21|33.38|33.2|2
1735647340000|2024-12-31 12:15:40|33.4|33.22|33.42|33.24|33.42|33.24|33.4|33.22|3
1735647350000|2024-12-31 12:15:50|33.41|33.23|33.41|33.23|33.42|33.24|33.41|33.23|5
1735647360000|2024-12-31 12:16:00|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735647370000|2024-12-31 12:16:10|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735647380000|2024-12-31 12:16:20|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735647390000|2024-12-31 12:16:30|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735647400000|2024-12-31 12:16:40|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|2
1735647410000|2024-12-31 12:16:50|33.47|33.29|33.45|33.27|33.47|33.29|33.45|33.27|3
1735647420000|2024-12-31 12:17:00|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735647430000|2024-12-31 12:17:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735647440000|2024-12-31 12:17:20|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735647450000|2024-12-31 12:17:30|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735647470000|2024-12-31 12:17:50|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|4
1735647480000|2024-12-31 12:18:00|33.47|33.29|33.47|33.29|33.47|33.29|33.46|33.28|3
1735647500000|2024-12-31 12:18:20|33.46|33.28|33.49|33.31|33.49|33.31|33.46|33.28|4
1735647510000|2024-12-31 12:18:30|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735647520000|2024-12-31 12:18:40|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|4
1735647530000|2024-12-31 12:18:50|33.49|33.31|33.5|33.32|33.5|33.32|33.49|33.31|2
1735647540000|2024-12-31 12:19:00|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735647550000|2024-12-31 12:19:10|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735647560000|2024-12-31 12:19:20|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735647570000|2024-12-31 12:19:30|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735647580000|2024-12-31 12:19:40|33.47|33.29|33.46|33.28|33.47|33.29|33.46|33.28|2
1735647620000|2024-12-31 12:20:20|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735647630000|2024-12-31 12:20:30|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735647640000|2024-12-31 12:20:40|33.5|33.32|33.49|33.31|33.5|33.32|33.49|33.31|4
1735647650000|2024-12-31 12:20:50|33.5|33.32|33.49|33.31|33.5|33.32|33.49|33.31|2
1735647660000|2024-12-31 12:21:00|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|2
1735647670000|2024-12-31 12:21:10|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735647680000|2024-12-31 12:21:20|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735647690000|2024-12-31 12:21:30|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735647700000|2024-12-31 12:21:40|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735647710000|2024-12-31 12:21:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735647720000|2024-12-31 12:22:00|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735647730000|2024-12-31 12:22:10|33.51|33.33|33.53|33.35|33.53|33.35|33.51|33.33|4
1735647740000|2024-12-31 12:22:20|33.51|33.33|33.53|33.35|33.53|33.35|33.51|33.33|3
1735647760000|2024-12-31 12:22:40|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735647790000|2024-12-31 12:23:10|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735647830000|2024-12-31 12:23:50|33.58|33.4|33.59|33.41|33.59|33.41|33.58|33.4|2
1735647840000|2024-12-31 12:24:00|33.6|33.42|33.62|33.44|33.62|33.44|33.6|33.42|2
1735647850000|2024-12-31 12:24:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735647890000|2024-12-31 12:24:50|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735647900000|2024-12-31 12:25:00|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735647910000|2024-12-31 12:25:10|33.69|33.51|33.71|33.53|33.71|33.53|33.69|33.51|3
1735647920000|2024-12-31 12:25:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735647940000|2024-12-31 12:25:40|33.71|33.53|33.68|33.5|33.71|33.53|33.68|33.5|4
1735647950000|2024-12-31 12:25:50|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735647960000|2024-12-31 12:26:00|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735647970000|2024-12-31 12:26:10|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735647980000|2024-12-31 12:26:20|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735647990000|2024-12-31 12:26:30|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735648000000|2024-12-31 12:26:40|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735648010000|2024-12-31 12:26:50|33.73|33.55|33.72|33.54|33.73|33.55|33.72|33.54|2
1735648030000|2024-12-31 12:27:10|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735648040000|2024-12-31 12:27:20|33.72|33.54|33.75|33.57|33.75|33.57|33.71|33.53|4
1735648050000|2024-12-31 12:27:30|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|6
1735648060000|2024-12-31 12:27:40|33.76|33.58|33.79|33.61|33.79|33.61|33.76|33.58|4
1735648070000|2024-12-31 12:27:50|33.8|33.62|33.84|33.66|33.85|33.67|33.8|33.62|7
1735648080000|2024-12-31 12:28:00|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735648090000|2024-12-31 12:28:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|4
1735648110000|2024-12-31 12:28:30|33.85|33.67|33.83|33.65|33.86|33.68|33.83|33.65|7
1735648120000|2024-12-31 12:28:40|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|5
1735648130000|2024-12-31 12:28:50|33.83|33.65|33.79|33.61|33.83|33.65|33.79|33.61|5
1735648170000|2024-12-31 12:29:30|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735648180000|2024-12-31 12:29:40|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735648190000|2024-12-31 12:29:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735648200000|2024-12-31 12:30:00|33.8|33.62|33.78|33.6|33.8|33.62|33.77|33.59|6
1735648210000|2024-12-31 12:30:10|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735648230000|2024-12-31 12:30:30|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735648250000|2024-12-31 12:30:50|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735648260000|2024-12-31 12:31:00|33.74|33.56|33.74|33.56|33.74|33.56|33.73|33.55|3
1735648280000|2024-12-31 12:31:20|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735648290000|2024-12-31 12:31:30|33.77|33.59|33.79|33.61|33.79|33.61|33.76|33.58|4
1735648300000|2024-12-31 12:31:40|33.8|33.62|33.77|33.59|33.8|33.62|33.77|33.59|3
1735648310000|2024-12-31 12:31:50|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735648330000|2024-12-31 12:32:10|33.79|33.61|33.77|33.59|33.79|33.61|33.77|33.59|3
1735648340000|2024-12-31 12:32:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735648350000|2024-12-31 12:32:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735648360000|2024-12-31 12:32:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735648370000|2024-12-31 12:32:50|33.78|33.6|33.8|33.62|33.8|33.62|33.78|33.6|3
1735648380000|2024-12-31 12:33:00|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735648390000|2024-12-31 12:33:10|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735648400000|2024-12-31 12:33:20|33.79|33.61|33.82|33.64|33.82|33.64|33.79|33.61|3
1735648420000|2024-12-31 12:33:40|33.81|33.63|33.82|33.64|33.83|33.65|33.81|33.63|4
1735648430000|2024-12-31 12:33:50|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|4
1735648440000|2024-12-31 12:34:00|33.83|33.65|33.8|33.62|33.83|33.65|33.8|33.62|4
1735648450000|2024-12-31 12:34:10|33.79|33.61|33.78|33.6|33.79|33.61|33.78|33.6|2
1735648460000|2024-12-31 12:34:20|33.77|33.59|33.75|33.57|33.77|33.59|33.75|33.57|3
1735648470000|2024-12-31 12:34:30|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|2
1735648480000|2024-12-31 12:34:40|33.77|33.59|33.76|33.58|33.77|33.59|33.75|33.57|5
1735648490000|2024-12-31 12:34:50|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735648500000|2024-12-31 12:35:00|33.77|33.59|33.77|33.59|33.77|33.59|33.76|33.58|3
1735648510000|2024-12-31 12:35:10|33.76|33.58|33.73|33.55|33.76|33.58|33.73|33.55|4
1735648520000|2024-12-31 12:35:20|33.72|33.54|33.71|33.53|33.73|33.55|33.71|33.53|4
1735648530000|2024-12-31 12:35:30|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|8
1735648540000|2024-12-31 12:35:40|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735648550000|2024-12-31 12:35:50|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735648560000|2024-12-31 12:36:00|33.65|33.47|33.63|33.45|33.65|33.47|33.63|33.45|3
1735648570000|2024-12-31 12:36:10|33.62|33.44|33.63|33.45|33.64|33.46|33.61|33.43|6
1735648580000|2024-12-31 12:36:20|33.64|33.46|33.67|33.49|33.68|33.5|33.64|33.46|6
1735648590000|2024-12-31 12:36:30|33.66|33.48|33.65|33.47|33.67|33.49|33.65|33.47|4
1735648600000|2024-12-31 12:36:40|33.66|33.48|33.68|33.5|33.69|33.51|33.66|33.48|5
1735648610000|2024-12-31 12:36:50|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735648620000|2024-12-31 12:37:00|33.68|33.5|33.69|33.51|33.69|33.51|33.68|33.5|4
1735648630000|2024-12-31 12:37:10|33.67|33.49|33.65|33.47|33.67|33.49|33.65|33.47|3
1735648640000|2024-12-31 12:37:20|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|4
1735648650000|2024-12-31 12:37:30|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735648660000|2024-12-31 12:37:40|33.6|33.42|33.62|33.44|33.62|33.44|33.6|33.42|5
1735648680000|2024-12-31 12:38:00|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|4
1735648690000|2024-12-31 12:38:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735648700000|2024-12-31 12:38:20|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|3
1735648720000|2024-12-31 12:38:40|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735648740000|2024-12-31 12:39:00|33.62|33.44|33.64|33.46|33.64|33.46|33.62|33.44|3
1735648750000|2024-12-31 12:39:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735648780000|2024-12-31 12:39:40|33.61|33.43|33.61|33.43|33.62|33.44|33.61|33.43|3
1735648870000|2024-12-31 12:41:10|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735648890000|2024-12-31 12:41:30|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735648900000|2024-12-31 12:41:40|33.6|33.42|33.59|33.41|33.6|33.42|33.59|33.41|2
1735648980000|2024-12-31 12:43:00|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735649000000|2024-12-31 12:43:20|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735649110000|2024-12-31 12:45:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735649120000|2024-12-31 12:45:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735649130000|2024-12-31 12:45:30|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735649140000|2024-12-31 12:45:40|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735649150000|2024-12-31 12:45:50|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735649170000|2024-12-31 12:46:10|33.61|33.43|33.61|33.43|33.61|33.43|33.6|33.42|5
1735649180000|2024-12-31 12:46:20|33.62|33.44|33.63|33.45|33.63|33.45|33.62|33.44|2
1735649190000|2024-12-31 12:46:30|33.64|33.46|33.63|33.45|33.64|33.46|33.63|33.45|2
1735649200000|2024-12-31 12:46:40|33.62|33.44|33.62|33.44|33.62|33.44|33.62|33.44|1
1735649210000|2024-12-31 12:46:50|33.61|33.43|33.6|33.42|33.61|33.43|33.6|33.42|2
1735649220000|2024-12-31 12:47:00|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735649270000|2024-12-31 12:47:50|33.6|33.42|33.61|33.43|33.61|33.43|33.6|33.42|2
1735649280000|2024-12-31 12:48:00|33.62|33.44|33.62|33.44|33.62|33.44|33.61|33.43|3
1735649290000|2024-12-31 12:48:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735649300000|2024-12-31 12:48:20|33.63|33.45|33.64|33.46|33.64|33.46|33.63|33.45|2
1735649330000|2024-12-31 12:48:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735649340000|2024-12-31 12:49:00|33.62|33.44|33.61|33.43|33.62|33.44|33.61|33.43|2
1735649350000|2024-12-31 12:49:10|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735649360000|2024-12-31 12:49:20|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735649370000|2024-12-31 12:49:30|33.57|33.39|33.57|33.39|33.57|33.39|33.56|33.38|3
1735649380000|2024-12-31 12:49:40|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735649390000|2024-12-31 12:49:50|33.58|33.4|33.58|33.4|33.58|33.4|33.58|33.4|1
1735649400000|2024-12-31 12:50:00|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|3
1735649420000|2024-12-31 12:50:20|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|4
1735649430000|2024-12-31 12:50:30|33.58|33.4|33.58|33.4|33.58|33.4|33.57|33.39|5
1735649450000|2024-12-31 12:50:50|33.59|33.41|33.59|33.41|33.59|33.41|33.59|33.41|1
1735649460000|2024-12-31 12:51:00|33.57|33.39|33.55|33.37|33.57|33.39|33.55|33.37|3
1735649470000|2024-12-31 12:51:10|33.54|33.36|33.53|33.35|33.54|33.36|33.53|33.35|4
1735649500000|2024-12-31 12:51:40|33.52|33.34|33.52|33.34|33.53|33.35|33.52|33.34|3
1735649520000|2024-12-31 12:52:00|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735649530000|2024-12-31 12:52:10|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735649540000|2024-12-31 12:52:20|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735649550000|2024-12-31 12:52:30|33.51|33.33|33.5|33.32|33.51|33.33|33.5|33.32|4
1735649570000|2024-12-31 12:52:50|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735649590000|2024-12-31 12:53:10|33.52|33.34|33.51|33.33|33.52|33.34|33.51|33.33|2
1735649600000|2024-12-31 12:53:20|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735649610000|2024-12-31 12:53:30|33.49|33.31|33.5|33.32|33.5|33.32|33.49|33.31|2
1735649620000|2024-12-31 12:53:40|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735649650000|2024-12-31 12:54:10|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735649660000|2024-12-31 12:54:20|33.51|33.33|33.51|33.33|33.51|33.33|33.51|33.33|1
1735649670000|2024-12-31 12:54:30|33.5|33.32|33.5|33.32|33.5|33.32|33.5|33.32|1
1735649690000|2024-12-31 12:54:50|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735649730000|2024-12-31 12:55:30|33.48|33.3|33.48|33.3|33.48|33.3|33.48|33.3|1
1735649740000|2024-12-31 12:55:40|33.47|33.29|33.47|33.29|33.47|33.29|33.47|33.29|1
1735649770000|2024-12-31 12:56:10|33.45|33.27|33.45|33.27|33.45|33.27|33.45|33.27|1
1735649790000|2024-12-31 12:56:30|33.46|33.28|33.44|33.26|33.46|33.28|33.44|33.26|2
1735649830000|2024-12-31 12:57:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|2
1735649850000|2024-12-31 12:57:30|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|4
1735649860000|2024-12-31 12:57:40|33.43|33.25|33.43|33.25|33.44|33.26|33.43|33.25|3
1735649870000|2024-12-31 12:57:50|33.44|33.26|33.44|33.26|33.44|33.26|33.43|33.25|3
1735649880000|2024-12-31 12:58:00|33.43|33.25|33.44|33.26|33.44|33.26|33.43|33.25|2
1735649900000|2024-12-31 12:58:20|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735649940000|2024-12-31 12:59:00|33.42|33.24|33.37|33.19|33.42|33.24|33.37|33.19|3
1735649950000|2024-12-31 12:59:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735649960000|2024-12-31 12:59:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735649970000|2024-12-31 12:59:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735649980000|2024-12-31 12:59:40|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735650020000|2024-12-31 13:00:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735650030000|2024-12-31 13:00:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735650050000|2024-12-31 13:00:50|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735650070000|2024-12-31 13:01:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735650080000|2024-12-31 13:01:20|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735650120000|2024-12-31 13:02:00|33.33|33.15|33.34|33.16|33.34|33.16|33.33|33.15|2
1735650130000|2024-12-31 13:02:10|33.35|33.17|33.37|33.19|33.37|33.19|33.35|33.17|3
1735650140000|2024-12-31 13:02:20|33.36|33.18|33.36|33.18|33.36|33.18|33.35|33.17|3
1735650150000|2024-12-31 13:02:30|33.37|33.19|33.38|33.2|33.38|33.2|33.37|33.19|2
1735650160000|2024-12-31 13:02:40|33.39|33.21|33.39|33.21|33.39|33.21|33.39|33.21|1
1735650170000|2024-12-31 13:02:50|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735650180000|2024-12-31 13:03:00|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735650190000|2024-12-31 13:03:10|33.39|33.21|33.39|33.21|33.39|33.21|33.38|33.2|3
1735650200000|2024-12-31 13:03:20|33.4|33.22|33.39|33.21|33.4|33.22|33.39|33.21|2
1735650210000|2024-12-31 13:03:30|33.4|33.22|33.41|33.23|33.41|33.23|33.4|33.22|2
1735650220000|2024-12-31 13:03:40|33.42|33.24|33.43|33.25|33.43|33.25|33.41|33.23|4
1735650230000|2024-12-31 13:03:50|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735650240000|2024-12-31 13:04:00|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735650260000|2024-12-31 13:04:20|33.42|33.24|33.43|33.25|33.43|33.25|33.42|33.24|2
1735650270000|2024-12-31 13:04:30|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735650280000|2024-12-31 13:04:40|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735650300000|2024-12-31 13:05:00|33.43|33.25|33.43|33.25|33.43|33.25|33.43|33.25|1
1735650310000|2024-12-31 13:05:10|33.44|33.26|33.44|33.26|33.45|33.27|33.43|33.25|5
1735650320000|2024-12-31 13:05:20|33.45|33.27|33.45|33.27|33.45|33.27|33.44|33.26|3
1735650350000|2024-12-31 13:05:50|33.46|33.28|33.47|33.29|33.47|33.29|33.45|33.27|3
1735650360000|2024-12-31 13:06:00|33.48|33.3|33.48|33.3|33.48|33.3|33.47|33.29|7
1735650400000|2024-12-31 13:06:40|33.46|33.28|33.47|33.29|33.47|33.29|33.46|33.28|2
1735650410000|2024-12-31 13:06:50|33.46|33.28|33.46|33.28|33.46|33.28|33.46|33.28|1
1735650420000|2024-12-31 13:07:00|33.45|33.27|33.46|33.28|33.46|33.28|33.45|33.27|2
1735650430000|2024-12-31 13:07:10|33.45|33.27|33.44|33.26|33.45|33.27|33.44|33.26|4
1735650440000|2024-12-31 13:07:20|33.45|33.27|33.45|33.27|33.45|33.27|33.44|33.26|3
1735650450000|2024-12-31 13:07:30|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735650460000|2024-12-31 13:07:40|33.49|33.31|33.49|33.31|33.49|33.31|33.48|33.3|3
1735650470000|2024-12-31 13:07:50|33.5|33.32|33.51|33.33|33.51|33.33|33.5|33.32|2
1735650480000|2024-12-31 13:08:00|33.52|33.34|33.52|33.34|33.52|33.34|33.52|33.34|1
1735650490000|2024-12-31 13:08:10|33.53|33.35|33.52|33.34|33.53|33.35|33.52|33.34|2
1735650500000|2024-12-31 13:08:20|33.53|33.35|33.53|33.35|33.53|33.35|33.53|33.35|1
1735650510000|2024-12-31 13:08:30|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735650520000|2024-12-31 13:08:40|33.56|33.38|33.57|33.39|33.57|33.39|33.56|33.38|2
1735650530000|2024-12-31 13:08:50|33.58|33.4|33.58|33.4|33.58|33.4|33.57|33.39|3
1735650570000|2024-12-31 13:09:30|33.59|33.41|33.61|33.43|33.61|33.43|33.59|33.41|3
1735650580000|2024-12-31 13:09:40|33.6|33.42|33.6|33.42|33.6|33.42|33.6|33.42|1
1735650590000|2024-12-31 13:09:50|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735650600000|2024-12-31 13:10:00|33.62|33.44|33.64|33.46|33.64|33.46|33.61|33.43|5
1735650610000|2024-12-31 13:10:10|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735650620000|2024-12-31 13:10:20|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735650630000|2024-12-31 13:10:30|33.63|33.45|33.63|33.45|33.64|33.46|33.63|33.45|3
1735650640000|2024-12-31 13:10:40|33.64|33.46|33.63|33.45|33.64|33.46|33.62|33.44|4
1735650650000|2024-12-31 13:10:50|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735650660000|2024-12-31 13:11:00|33.65|33.47|33.65|33.47|33.65|33.47|33.64|33.46|3
1735650680000|2024-12-31 13:11:20|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735650690000|2024-12-31 13:11:30|33.65|33.47|33.63|33.45|33.66|33.48|33.63|33.45|5
1735650700000|2024-12-31 13:11:40|33.64|33.46|33.64|33.46|33.64|33.46|33.64|33.46|1
1735650710000|2024-12-31 13:11:50|33.63|33.45|33.63|33.45|33.63|33.45|33.63|33.45|1
1735650720000|2024-12-31 13:12:00|33.64|33.46|33.64|33.46|33.64|33.46|33.63|33.45|3
1735650730000|2024-12-31 13:12:10|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735650740000|2024-12-31 13:12:20|33.65|33.47|33.66|33.48|33.66|33.48|33.65|33.47|2
1735650750000|2024-12-31 13:12:30|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735650760000|2024-12-31 13:12:40|33.66|33.48|33.67|33.49|33.67|33.49|33.66|33.48|2
1735650770000|2024-12-31 13:12:50|33.66|33.48|33.66|33.48|33.66|33.48|33.66|33.48|1
1735650780000|2024-12-31 13:13:00|33.67|33.49|33.67|33.49|33.67|33.49|33.67|33.49|1
1735650790000|2024-12-31 13:13:10|33.68|33.5|33.67|33.49|33.68|33.5|33.67|33.49|2
1735650800000|2024-12-31 13:13:20|33.69|33.51|33.69|33.51|33.69|33.51|33.67|33.49|6
1735650810000|2024-12-31 13:13:30|33.68|33.5|33.67|33.49|33.68|33.5|33.66|33.48|3
1735650820000|2024-12-31 13:13:40|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735650830000|2024-12-31 13:13:50|33.69|33.51|33.68|33.5|33.69|33.51|33.68|33.5|2
1735650840000|2024-12-31 13:14:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735650850000|2024-12-31 13:14:10|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735650870000|2024-12-31 13:14:30|33.71|33.53|33.71|33.53|33.71|33.53|33.71|33.53|1
1735650890000|2024-12-31 13:14:50|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735650900000|2024-12-31 13:15:00|33.74|33.56|33.74|33.56|33.74|33.56|33.74|33.56|1
1735650910000|2024-12-31 13:15:10|33.75|33.57|33.8|33.62|33.8|33.62|33.75|33.57|5
1735650930000|2024-12-31 13:15:30|33.82|33.64|33.82|33.64|33.85|33.67|33.82|33.64|7
1735650940000|2024-12-31 13:15:40|33.81|33.63|33.82|33.64|33.84|33.66|33.81|33.63|6
1735650950000|2024-12-31 13:15:50|33.83|33.65|33.81|33.63|33.83|33.65|33.81|33.63|3
1735650960000|2024-12-31 13:16:00|33.8|33.62|33.82|33.64|33.82|33.64|33.8|33.62|3
1735650970000|2024-12-31 13:16:10|33.83|33.65|33.84|33.66|33.84|33.66|33.83|33.65|2
1735650980000|2024-12-31 13:16:20|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735650990000|2024-12-31 13:16:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735651000000|2024-12-31 13:16:40|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|4
1735651010000|2024-12-31 13:16:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735651030000|2024-12-31 13:17:10|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|2
1735651040000|2024-12-31 13:17:20|33.89|33.71|33.93|33.75|33.93|33.75|33.89|33.71|4
1735651050000|2024-12-31 13:17:30|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|5
1735651060000|2024-12-31 13:17:40|33.91|33.73|33.9|33.72|33.91|33.73|33.89|33.71|4
1735651070000|2024-12-31 13:17:50|33.91|33.73|33.93|33.75|33.93|33.75|33.89|33.71|4
1735651080000|2024-12-31 13:18:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735651090000|2024-12-31 13:18:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735651100000|2024-12-31 13:18:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735651110000|2024-12-31 13:18:30|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735651120000|2024-12-31 13:18:40|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735651130000|2024-12-31 13:18:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735651140000|2024-12-31 13:19:00|34.03|33.85|34.02|33.84|34.03|33.85|34.01|33.83|4
1735651160000|2024-12-31 13:19:20|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|3
1735651170000|2024-12-31 13:19:30|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|4
1735651180000|2024-12-31 13:19:40|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|2
1735651190000|2024-12-31 13:19:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735651200000|2024-12-31 13:20:00|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|3
1735651210000|2024-12-31 13:20:10|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735651220000|2024-12-31 13:20:20|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735651230000|2024-12-31 13:20:30|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735651240000|2024-12-31 13:20:40|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735651250000|2024-12-31 13:20:50|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|3
1735651260000|2024-12-31 13:21:00|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735651270000|2024-12-31 13:21:10|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735651280000|2024-12-31 13:21:20|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735651290000|2024-12-31 13:21:30|34.09|33.91|34.09|33.91|34.1|33.92|34.08|33.9|5
1735651310000|2024-12-31 13:21:50|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735651320000|2024-12-31 13:22:00|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735651330000|2024-12-31 13:22:10|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|2
1735651340000|2024-12-31 13:22:20|34.04|33.86|34|33.82|34.04|33.86|34|33.82|5
1735651350000|2024-12-31 13:22:30|33.99|33.81|33.98|33.8|33.99|33.81|33.97|33.79|7
1735651360000|2024-12-31 13:22:40|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735651370000|2024-12-31 13:22:50|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735651380000|2024-12-31 13:23:00|33.94|33.76|33.94|33.76|33.95|33.77|33.94|33.76|3
1735651410000|2024-12-31 13:23:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735651420000|2024-12-31 13:23:40|33.96|33.78|33.98|33.8|33.98|33.8|33.96|33.78|3
1735651430000|2024-12-31 13:23:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735651440000|2024-12-31 13:24:00|33.98|33.8|34|33.82|34|33.82|33.98|33.8|3
1735651450000|2024-12-31 13:24:10|34.01|33.83|34.02|33.84|34.03|33.85|34.01|33.83|4
1735651460000|2024-12-31 13:24:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735651470000|2024-12-31 13:24:30|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|2
1735651480000|2024-12-31 13:24:40|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|5
1735651490000|2024-12-31 13:24:50|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735651500000|2024-12-31 13:25:00|34.08|33.9|34.12|33.94|34.12|33.94|34.08|33.9|3
1735651510000|2024-12-31 13:25:10|34.11|33.93|34.09|33.91|34.12|33.94|34.09|33.91|5
1735651530000|2024-12-31 13:25:30|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|4
1735651540000|2024-12-31 13:25:40|34.1|33.92|34.13|33.95|34.13|33.95|34.1|33.92|3
1735651550000|2024-12-31 13:25:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735651560000|2024-12-31 13:26:00|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735651570000|2024-12-31 13:26:10|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735651580000|2024-12-31 13:26:20|34.17|33.99|34.18|34|34.18|34|34.16|33.98|4
1735651600000|2024-12-31 13:26:40|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735651620000|2024-12-31 13:27:00|34.22|34.04|34.23|34.05|34.23|34.05|34.22|34.04|2
1735651630000|2024-12-31 13:27:10|34.22|34.04|34.26|34.08|34.26|34.08|34.22|34.04|4
1735651640000|2024-12-31 13:27:20|34.27|34.09|34.29|34.11|34.29|34.11|34.27|34.09|2
1735651650000|2024-12-31 13:27:30|34.3|34.12|34.31|34.13|34.31|34.13|34.3|34.12|2
1735651660000|2024-12-31 13:27:40|34.34|34.16|34.4|34.22|34.4|34.22|34.34|34.16|7
1735651670000|2024-12-31 13:27:50|34.41|34.23|34.44|34.26|34.44|34.26|34.41|34.23|4
1735651680000|2024-12-31 13:28:00|34.45|34.27|34.52|34.34|34.52|34.34|34.45|34.27|7
1735651690000|2024-12-31 13:28:10|34.51|34.33|34.52|34.34|34.52|34.34|34.51|34.33|4
1735651700000|2024-12-31 13:28:20|34.51|34.33|34.48|34.3|34.53|34.35|34.48|34.3|7
1735651710000|2024-12-31 13:28:30|34.49|34.31|34.53|34.35|34.54|34.36|34.48|34.3|10
1735651720000|2024-12-31 13:28:40|34.54|34.36|34.61|34.43|34.61|34.43|34.54|34.36|5
1735651730000|2024-12-31 13:28:50|34.6|34.42|34.62|34.44|34.62|34.44|34.6|34.42|5
1735651740000|2024-12-31 13:29:00|34.61|34.43|34.6|34.42|34.63|34.45|34.6|34.42|6
1735651750000|2024-12-31 13:29:10|34.59|34.41|34.59|34.41|34.6|34.42|34.59|34.41|3
1735651760000|2024-12-31 13:29:20|34.6|34.42|34.58|34.4|34.6|34.42|34.58|34.4|3
1735651770000|2024-12-31 13:29:30|34.55|34.37|34.51|34.33|34.55|34.37|34.51|34.33|5
1735651780000|2024-12-31 13:29:40|34.52|34.34|34.51|34.33|34.52|34.34|34.51|34.33|2
1735651790000|2024-12-31 13:29:50|34.5|34.32|34.48|34.3|34.5|34.32|34.48|34.3|3
1735651800000|2024-12-31 13:30:00|34.49|34.31|34.52|34.34|34.52|34.34|34.49|34.31|7
1735651810000|2024-12-31 13:30:10|34.5|34.32|34.5|34.32|34.5|34.32|34.48|34.3|4
1735651820000|2024-12-31 13:30:20|34.51|34.33|34.59|34.41|34.59|34.41|34.51|34.33|7
1735651830000|2024-12-31 13:30:30|34.6|34.42|34.62|34.44|34.63|34.45|34.6|34.42|5
1735651840000|2024-12-31 13:30:40|34.6|34.42|34.62|34.44|34.62|34.44|34.54|34.36|11
1735651850000|2024-12-31 13:30:50|34.63|34.45|34.65|34.47|34.65|34.47|34.62|34.44|5
1735651860000|2024-12-31 13:31:00|34.64|34.46|34.57|34.39|34.64|34.46|34.57|34.39|6
1735651870000|2024-12-31 13:31:10|34.58|34.4|34.56|34.38|34.6|34.42|34.56|34.38|8
1735651880000|2024-12-31 13:31:20|34.55|34.37|34.55|34.37|34.58|34.4|34.55|34.37|9
1735651890000|2024-12-31 13:31:30|34.56|34.38|34.55|34.37|34.58|34.4|34.55|34.37|4
1735651900000|2024-12-31 13:31:40|34.57|34.39|34.57|34.39|34.58|34.4|34.57|34.39|3
1735651910000|2024-12-31 13:31:50|34.59|34.41|34.63|34.45|34.64|34.46|34.59|34.41|6
1735651920000|2024-12-31 13:32:00|34.59|34.41|34.49|34.31|34.59|34.41|34.49|34.31|10
1735651930000|2024-12-31 13:32:10|34.48|34.3|34.49|34.31|34.5|34.32|34.48|34.3|4
1735651940000|2024-12-31 13:32:20|34.5|34.32|34.46|34.28|34.51|34.33|34.46|34.28|10
1735651950000|2024-12-31 13:32:30|34.44|34.26|34.43|34.25|34.44|34.26|34.39|34.21|13
1735651960000|2024-12-31 13:32:40|34.44|34.26|34.48|34.3|34.49|34.31|34.44|34.26|10
1735651970000|2024-12-31 13:32:50|34.49|34.31|34.49|34.31|34.49|34.31|34.49|34.31|1
1735651980000|2024-12-31 13:33:00|34.48|34.3|34.45|34.27|34.48|34.3|34.45|34.27|7
1735651990000|2024-12-31 13:33:10|34.46|34.28|34.36|34.18|34.46|34.28|34.36|34.18|10
1735652000000|2024-12-31 13:33:20|34.37|34.19|34.45|34.27|34.45|34.27|34.36|34.18|11
1735652010000|2024-12-31 13:33:30|34.48|34.3|34.45|34.27|34.51|34.33|34.45|34.27|6
1735652020000|2024-12-31 13:33:40|34.44|34.26|34.41|34.23|34.44|34.26|34.4|34.22|6
1735652030000|2024-12-31 13:33:50|34.4|34.22|34.37|34.19|34.4|34.22|34.37|34.19|3
1735652040000|2024-12-31 13:34:00|34.38|34.2|34.36|34.18|34.41|34.23|34.36|34.18|8
1735652050000|2024-12-31 13:34:10|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|4
1735652060000|2024-12-31 13:34:20|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735652080000|2024-12-31 13:34:40|34.39|34.21|34.42|34.24|34.42|34.24|34.38|34.2|4
1735652090000|2024-12-31 13:34:50|34.41|34.23|34.45|34.27|34.45|34.27|34.41|34.23|8
1735652100000|2024-12-31 13:35:00|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735652110000|2024-12-31 13:35:10|34.43|34.25|34.43|34.25|34.45|34.27|34.42|34.24|6
1735652120000|2024-12-31 13:35:20|34.44|34.26|34.42|34.24|34.44|34.26|34.42|34.24|3
1735652130000|2024-12-31 13:35:30|34.41|34.23|34.33|34.15|34.41|34.23|34.33|34.15|10
1735652140000|2024-12-31 13:35:40|34.32|34.14|34.32|34.14|34.33|34.15|34.31|34.13|4
1735652150000|2024-12-31 13:35:50|34.33|34.15|34.37|34.19|34.37|34.19|34.33|34.15|4
1735652160000|2024-12-31 13:36:00|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|3
1735652170000|2024-12-31 13:36:10|34.37|34.19|34.45|34.27|34.45|34.27|34.37|34.19|5
1735652180000|2024-12-31 13:36:20|34.43|34.25|34.4|34.22|34.44|34.26|34.4|34.22|6
1735652190000|2024-12-31 13:36:30|34.39|34.21|34.41|34.23|34.43|34.25|34.39|34.21|7
1735652200000|2024-12-31 13:36:40|34.42|34.24|34.38|34.2|34.43|34.25|34.38|34.2|8
1735652210000|2024-12-31 13:36:50|34.37|34.19|34.37|34.19|34.38|34.2|34.37|34.19|5
1735652220000|2024-12-31 13:37:00|34.35|34.17|34.3|34.12|34.35|34.17|34.3|34.12|6
1735652230000|2024-12-31 13:37:10|34.29|34.11|34.27|34.09|34.29|34.11|34.27|34.09|3
1735652240000|2024-12-31 13:37:20|34.26|34.08|34.26|34.08|34.28|34.1|34.26|34.08|4
1735652250000|2024-12-31 13:37:30|34.27|34.09|34.26|34.08|34.27|34.09|34.26|34.08|2
1735652260000|2024-12-31 13:37:40|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735652270000|2024-12-31 13:37:50|34.29|34.11|34.29|34.11|34.3|34.12|34.29|34.11|3
1735652280000|2024-12-31 13:38:00|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|2
1735652290000|2024-12-31 13:38:10|34.28|34.1|34.25|34.07|34.29|34.11|34.23|34.05|7
1735652300000|2024-12-31 13:38:20|34.24|34.06|34.24|34.06|34.25|34.07|34.24|34.06|5
1735652310000|2024-12-31 13:38:30|34.23|34.05|34.18|34|34.23|34.05|34.18|34|5
1735652330000|2024-12-31 13:38:50|34.17|33.99|34.17|33.99|34.17|33.99|34.17|33.99|1
1735652340000|2024-12-31 13:39:00|34.15|33.97|34.16|33.98|34.16|33.98|34.14|33.96|4
1735652350000|2024-12-31 13:39:10|34.18|34|34.19|34.01|34.2|34.02|34.18|34|3
1735652360000|2024-12-31 13:39:20|34.23|34.05|34.23|34.05|34.24|34.06|34.23|34.05|3
1735652370000|2024-12-31 13:39:30|34.22|34.04|34.2|34.02|34.22|34.04|34.2|34.02|2
1735652380000|2024-12-31 13:39:40|34.19|34.01|34.16|33.98|34.19|34.01|34.16|33.98|4
1735652390000|2024-12-31 13:39:50|34.15|33.97|34.13|33.95|34.16|33.98|34.13|33.95|5
1735652400000|2024-12-31 13:40:00|34.14|33.96|34.2|34.02|34.2|34.02|34.14|33.96|4
1735652420000|2024-12-31 13:40:20|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735652430000|2024-12-31 13:40:30|34.21|34.03|34.21|34.03|34.23|34.05|34.21|34.03|5
1735652440000|2024-12-31 13:40:40|34.2|34.02|34.19|34.01|34.21|34.03|34.16|33.98|12
1735652450000|2024-12-31 13:40:50|34.18|34|34.18|34|34.18|34|34.18|34|1
1735652460000|2024-12-31 13:41:00|34.19|34.01|34.19|34.01|34.19|34.01|34.18|34|3
1735652470000|2024-12-31 13:41:10|34.21|34.03|34.18|34|34.21|34.03|34.18|34|3
1735652480000|2024-12-31 13:41:20|34.17|33.99|34.15|33.97|34.17|33.99|34.14|33.96|5
1735652490000|2024-12-31 13:41:30|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|6
1735652500000|2024-12-31 13:41:40|34.19|34.01|34.19|34.01|34.2|34.02|34.18|34|5
1735652510000|2024-12-31 13:41:50|34.2|34.02|34.15|33.97|34.2|34.02|34.15|33.97|5
1735652520000|2024-12-31 13:42:00|34.16|33.98|34.15|33.97|34.16|33.98|34.13|33.95|5
1735652530000|2024-12-31 13:42:10|34.16|33.98|34.13|33.95|34.17|33.99|34.13|33.95|8
1735652540000|2024-12-31 13:42:20|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735652550000|2024-12-31 13:42:30|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735652560000|2024-12-31 13:42:40|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735652570000|2024-12-31 13:42:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735652580000|2024-12-31 13:43:00|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735652590000|2024-12-31 13:43:10|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735652600000|2024-12-31 13:43:20|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735652610000|2024-12-31 13:43:30|34.05|33.87|34.08|33.9|34.08|33.9|34.05|33.87|4
1735652630000|2024-12-31 13:43:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735652640000|2024-12-31 13:44:00|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735652650000|2024-12-31 13:44:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|4
1735652660000|2024-12-31 13:44:20|34.08|33.9|34.09|33.91|34.1|33.92|34.08|33.9|4
1735652670000|2024-12-31 13:44:30|34.1|33.92|34.1|33.92|34.11|33.93|34.09|33.91|5
1735652680000|2024-12-31 13:44:40|34.12|33.94|34.17|33.99|34.17|33.99|34.12|33.94|6
1735652690000|2024-12-31 13:44:50|34.18|34|34.13|33.95|34.18|34|34.13|33.95|4
1735652700000|2024-12-31 13:45:00|34.14|33.96|34.14|33.96|34.15|33.97|34.12|33.94|8
1735652710000|2024-12-31 13:45:10|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|4
1735652730000|2024-12-31 13:45:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735652740000|2024-12-31 13:45:40|34.18|34|34.2|34.02|34.21|34.03|34.18|34|4
1735652750000|2024-12-31 13:45:50|34.19|34.01|34.19|34.01|34.2|34.02|34.18|34|4
1735652760000|2024-12-31 13:46:00|34.24|34.06|34.23|34.05|34.24|34.06|34.23|34.05|2
1735652770000|2024-12-31 13:46:10|34.24|34.06|34.25|34.07|34.26|34.08|34.24|34.06|4
1735652800000|2024-12-31 13:46:40|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735652810000|2024-12-31 13:46:50|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735652830000|2024-12-31 13:47:10|34.25|34.07|34.28|34.1|34.28|34.1|34.24|34.06|6
1735652840000|2024-12-31 13:47:20|34.29|34.11|34.29|34.11|34.29|34.11|34.29|34.11|1
1735652850000|2024-12-31 13:47:30|34.28|34.1|34.2|34.02|34.28|34.1|34.2|34.02|6
1735652860000|2024-12-31 13:47:40|34.21|34.03|34.27|34.09|34.27|34.09|34.21|34.03|10
1735652870000|2024-12-31 13:47:50|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735652880000|2024-12-31 13:48:00|34.25|34.07|34.21|34.03|34.25|34.07|34.21|34.03|4
1735652890000|2024-12-31 13:48:10|34.2|34.02|34.21|34.03|34.21|34.03|34.2|34.02|4
1735652910000|2024-12-31 13:48:30|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735652920000|2024-12-31 13:48:40|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735652930000|2024-12-31 13:48:50|34.22|34.04|34.25|34.07|34.25|34.07|34.22|34.04|3
1735652940000|2024-12-31 13:49:00|34.27|34.09|34.27|34.09|34.27|34.09|34.26|34.08|3
1735652960000|2024-12-31 13:49:20|34.28|34.1|34.31|34.13|34.31|34.13|34.28|34.1|3
1735652970000|2024-12-31 13:49:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735652990000|2024-12-31 13:49:50|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735653010000|2024-12-31 13:50:10|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735653020000|2024-12-31 13:50:20|34.32|34.14|34.31|34.13|34.32|34.14|34.3|34.12|4
1735653030000|2024-12-31 13:50:30|34.3|34.12|34.3|34.12|34.3|34.12|34.3|34.12|1
1735653040000|2024-12-31 13:50:40|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735653050000|2024-12-31 13:50:50|34.35|34.17|34.35|34.17|34.36|34.18|34.35|34.17|3
1735653060000|2024-12-31 13:51:00|34.34|34.16|34.3|34.12|34.34|34.16|34.3|34.12|5
1735653070000|2024-12-31 13:51:10|34.31|34.13|34.27|34.09|34.31|34.13|34.27|34.09|5
1735653080000|2024-12-31 13:51:20|34.25|34.07|34.23|34.05|34.26|34.08|34.23|34.05|5
1735653090000|2024-12-31 13:51:30|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735653100000|2024-12-31 13:51:40|34.22|34.04|34.22|34.04|34.22|34.04|34.21|34.03|5
1735653120000|2024-12-31 13:52:00|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|3
1735653130000|2024-12-31 13:52:10|34.29|34.11|34.3|34.12|34.3|34.12|34.29|34.11|2
1735653140000|2024-12-31 13:52:20|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735653150000|2024-12-31 13:52:30|34.3|34.12|34.24|34.06|34.3|34.12|34.24|34.06|6
1735653160000|2024-12-31 13:52:40|34.23|34.05|34.21|34.03|34.23|34.05|34.21|34.03|9
1735653170000|2024-12-31 13:52:50|34.2|34.02|34.18|34|34.2|34.02|34.17|33.99|5
1735653180000|2024-12-31 13:53:00|34.19|34.01|34.2|34.02|34.2|34.02|34.19|34.01|2
1735653190000|2024-12-31 13:53:10|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735653200000|2024-12-31 13:53:20|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|4
1735653230000|2024-12-31 13:53:50|34.2|34.02|34.19|34.01|34.2|34.02|34.19|34.01|2
1735653240000|2024-12-31 13:54:00|34.2|34.02|34.21|34.03|34.21|34.03|34.19|34.01|4
1735653250000|2024-12-31 13:54:10|34.22|34.04|34.25|34.07|34.25|34.07|34.22|34.04|4
1735653260000|2024-12-31 13:54:20|34.26|34.08|34.26|34.08|34.26|34.08|34.26|34.08|1
1735653270000|2024-12-31 13:54:30|34.25|34.07|34.24|34.06|34.25|34.07|34.24|34.06|2
1735653290000|2024-12-31 13:54:50|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735653300000|2024-12-31 13:55:00|34.24|34.06|34.22|34.04|34.24|34.06|34.22|34.04|3
1735653310000|2024-12-31 13:55:10|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|4
1735653320000|2024-12-31 13:55:20|34.21|34.03|34.2|34.02|34.21|34.03|34.2|34.02|2
1735653330000|2024-12-31 13:55:30|34.17|33.99|34.16|33.98|34.17|33.99|34.16|33.98|2
1735653340000|2024-12-31 13:55:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735653350000|2024-12-31 13:55:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735653360000|2024-12-31 13:56:00|34.13|33.95|34.1|33.92|34.13|33.95|34.1|33.92|4
1735653370000|2024-12-31 13:56:10|34.09|33.91|34.06|33.88|34.09|33.91|34.06|33.88|4
1735653380000|2024-12-31 13:56:20|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735653390000|2024-12-31 13:56:30|34.07|33.89|34.1|33.92|34.12|33.94|34.07|33.89|7
1735653400000|2024-12-31 13:56:40|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735653410000|2024-12-31 13:56:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735653420000|2024-12-31 13:57:00|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|3
1735653440000|2024-12-31 13:57:20|34.1|33.92|34.14|33.96|34.14|33.96|34.1|33.92|3
1735653460000|2024-12-31 13:57:40|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735653470000|2024-12-31 13:57:50|34.18|34|34.18|34|34.19|34.01|34.18|34|3
1735653480000|2024-12-31 13:58:00|34.19|34.01|34.21|34.03|34.21|34.03|34.19|34.01|3
1735653490000|2024-12-31 13:58:10|34.2|34.02|34.2|34.02|34.2|34.02|34.2|34.02|1
1735653500000|2024-12-31 13:58:20|34.19|34.01|34.18|34|34.19|34.01|34.18|34|6
1735653510000|2024-12-31 13:58:30|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|3
1735653520000|2024-12-31 13:58:40|34.14|33.96|34.11|33.93|34.14|33.96|34.11|33.93|6
1735653530000|2024-12-31 13:58:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735653540000|2024-12-31 13:59:00|34.11|33.93|34.11|33.93|34.11|33.93|34.1|33.92|3
1735653580000|2024-12-31 13:59:40|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735653590000|2024-12-31 13:59:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735653600000|2024-12-31 14:00:00|34.11|33.93|34.19|34.01|34.19|34.01|34.11|33.93|3
1735653610000|2024-12-31 14:00:10|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|3
1735653620000|2024-12-31 14:00:20|34.21|34.03|34.23|34.05|34.23|34.05|34.21|34.03|3
1735653630000|2024-12-31 14:00:30|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735653640000|2024-12-31 14:00:40|34.26|34.08|34.28|34.1|34.28|34.1|34.26|34.08|3
1735653650000|2024-12-31 14:00:50|34.29|34.11|34.35|34.17|34.35|34.17|34.29|34.11|7
1735653660000|2024-12-31 14:01:00|34.36|34.18|34.33|34.15|34.36|34.18|34.33|34.15|3
1735653670000|2024-12-31 14:01:10|34.32|34.14|34.26|34.08|34.32|34.14|34.26|34.08|6
1735653690000|2024-12-31 14:01:30|34.25|34.07|34.18|34|34.25|34.07|34.18|34|7
1735653700000|2024-12-31 14:01:40|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|3
1735653710000|2024-12-31 14:01:50|34.16|33.98|34.18|34|34.18|34|34.16|33.98|2
1735653720000|2024-12-31 14:02:00|34.2|34.02|34.22|34.04|34.22|34.04|34.2|34.02|9
1735653740000|2024-12-31 14:02:20|34.23|34.05|34.23|34.05|34.23|34.05|34.23|34.05|1
1735653750000|2024-12-31 14:02:30|34.22|34.04|34.21|34.03|34.22|34.04|34.21|34.03|2
1735653760000|2024-12-31 14:02:40|34.2|34.02|34.13|33.95|34.2|34.02|34.12|33.94|7
1735653770000|2024-12-31 14:02:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735653780000|2024-12-31 14:03:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735653790000|2024-12-31 14:03:10|34.18|34|34.2|34.02|34.2|34.02|34.18|34|3
1735653800000|2024-12-31 14:03:20|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735653810000|2024-12-31 14:03:30|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735653820000|2024-12-31 14:03:40|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735653830000|2024-12-31 14:03:50|34.17|33.99|34.17|33.99|34.18|34|34.17|33.99|3
1735653840000|2024-12-31 14:04:00|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735653850000|2024-12-31 14:04:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735653860000|2024-12-31 14:04:20|34.13|33.95|34.13|33.95|34.13|33.95|34.12|33.94|3
1735653880000|2024-12-31 14:04:40|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735653890000|2024-12-31 14:04:50|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735653900000|2024-12-31 14:05:00|34.16|33.98|34.15|33.97|34.18|34|34.15|33.97|8
1735653910000|2024-12-31 14:05:10|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|4
1735653920000|2024-12-31 14:05:20|34.18|34|34.22|34.04|34.22|34.04|34.18|34|3
1735653930000|2024-12-31 14:05:30|34.23|34.05|34.23|34.05|34.23|34.05|34.21|34.03|4
1735653940000|2024-12-31 14:05:40|34.24|34.06|34.27|34.09|34.27|34.09|34.24|34.06|4
1735653950000|2024-12-31 14:05:50|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735653960000|2024-12-31 14:06:00|34.29|34.11|34.34|34.16|34.34|34.16|34.28|34.1|6
1735653970000|2024-12-31 14:06:10|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735653980000|2024-12-31 14:06:20|34.32|34.14|34.3|34.12|34.32|34.14|34.29|34.11|4
1735653990000|2024-12-31 14:06:30|34.31|34.13|34.31|34.13|34.33|34.15|34.31|34.13|5
1735654000000|2024-12-31 14:06:40|34.3|34.12|34.31|34.13|34.31|34.13|34.29|34.11|4
1735654010000|2024-12-31 14:06:50|34.32|34.14|34.33|34.15|34.34|34.16|34.32|34.14|3
1735654020000|2024-12-31 14:07:00|34.34|34.16|34.34|34.16|34.35|34.17|34.34|34.16|3
1735654040000|2024-12-31 14:07:20|34.35|34.17|34.35|34.17|34.36|34.18|34.34|34.16|5
1735654060000|2024-12-31 14:07:40|34.34|34.16|34.33|34.15|34.34|34.16|34.33|34.15|2
1735654070000|2024-12-31 14:07:50|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735654080000|2024-12-31 14:08:00|34.3|34.12|34.27|34.09|34.3|34.12|34.27|34.09|4
1735654090000|2024-12-31 14:08:10|34.28|34.1|34.29|34.11|34.29|34.11|34.28|34.1|4
1735654100000|2024-12-31 14:08:20|34.31|34.13|34.32|34.14|34.32|34.14|34.31|34.13|2
1735654110000|2024-12-31 14:08:30|34.31|34.13|34.31|34.13|34.31|34.13|34.31|34.13|1
1735654120000|2024-12-31 14:08:40|34.32|34.14|34.34|34.16|34.34|34.16|34.32|34.14|3
1735654150000|2024-12-31 14:09:10|34.33|34.15|34.33|34.15|34.34|34.16|34.33|34.15|5
1735654160000|2024-12-31 14:09:20|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735654170000|2024-12-31 14:09:30|34.33|34.15|34.32|34.14|34.34|34.16|34.32|34.14|4
1735654180000|2024-12-31 14:09:40|34.31|34.13|34.28|34.1|34.31|34.13|34.28|34.1|4
1735654190000|2024-12-31 14:09:50|34.27|34.09|34.27|34.09|34.27|34.09|34.27|34.09|1
1735654200000|2024-12-31 14:10:00|34.26|34.08|34.24|34.06|34.26|34.08|34.24|34.06|3
1735654210000|2024-12-31 14:10:10|34.23|34.05|34.24|34.06|34.24|34.06|34.23|34.05|2
1735654220000|2024-12-31 14:10:20|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735654230000|2024-12-31 14:10:30|34.28|34.1|34.28|34.1|34.28|34.1|34.28|34.1|1
1735654240000|2024-12-31 14:10:40|34.29|34.11|34.32|34.14|34.32|34.14|34.29|34.11|4
1735654250000|2024-12-31 14:10:50|34.33|34.15|34.31|34.13|34.33|34.15|34.31|34.13|3
1735654260000|2024-12-31 14:11:00|34.3|34.12|34.29|34.11|34.31|34.13|34.29|34.11|4
1735654270000|2024-12-31 14:11:10|34.28|34.1|34.27|34.09|34.28|34.1|34.27|34.09|2
1735654280000|2024-12-31 14:11:20|34.26|34.08|34.25|34.07|34.26|34.08|34.25|34.07|2
1735654290000|2024-12-31 14:11:30|34.23|34.05|34.24|34.06|34.25|34.07|34.23|34.05|4
1735654300000|2024-12-31 14:11:40|34.23|34.05|34.22|34.04|34.23|34.05|34.22|34.04|2
1735654310000|2024-12-31 14:11:50|34.21|34.03|34.22|34.04|34.22|34.04|34.21|34.03|2
1735654320000|2024-12-31 14:12:00|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735654330000|2024-12-31 14:12:10|34.26|34.08|34.27|34.09|34.27|34.09|34.26|34.08|2
1735654340000|2024-12-31 14:12:20|34.28|34.1|34.3|34.12|34.3|34.12|34.28|34.1|3
1735654350000|2024-12-31 14:12:30|34.32|34.14|34.32|34.14|34.32|34.14|34.32|34.14|1
1735654370000|2024-12-31 14:12:50|34.31|34.13|34.33|34.15|34.33|34.15|34.31|34.13|5
1735654380000|2024-12-31 14:13:00|34.32|34.14|34.38|34.2|34.38|34.2|34.32|34.14|6
1735654390000|2024-12-31 14:13:10|34.39|34.21|34.38|34.2|34.39|34.21|34.38|34.2|2
1735654420000|2024-12-31 14:13:40|34.39|34.21|34.37|34.19|34.39|34.21|34.37|34.19|3
1735654430000|2024-12-31 14:13:50|34.38|34.2|34.37|34.19|34.38|34.2|34.37|34.19|2
1735654440000|2024-12-31 14:14:00|34.36|34.18|34.35|34.17|34.36|34.18|34.35|34.17|2
1735654460000|2024-12-31 14:14:20|34.36|34.18|34.36|34.18|34.36|34.18|34.35|34.17|3
1735654470000|2024-12-31 14:14:30|34.35|34.17|34.35|34.17|34.35|34.17|34.35|34.17|1
1735654480000|2024-12-31 14:14:40|34.36|34.18|34.38|34.2|34.38|34.2|34.36|34.18|4
1735654490000|2024-12-31 14:14:50|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735654510000|2024-12-31 14:15:10|34.4|34.22|34.38|34.2|34.4|34.22|34.38|34.2|3
1735654540000|2024-12-31 14:15:40|34.39|34.21|34.39|34.21|34.4|34.22|34.39|34.21|3
1735654560000|2024-12-31 14:16:00|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735654570000|2024-12-31 14:16:10|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735654580000|2024-12-31 14:16:20|34.4|34.22|34.42|34.24|34.42|34.24|34.4|34.22|3
1735654600000|2024-12-31 14:16:40|34.43|34.25|34.44|34.26|34.44|34.26|34.43|34.25|2
1735654610000|2024-12-31 14:16:50|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735654620000|2024-12-31 14:17:00|34.41|34.23|34.38|34.2|34.41|34.23|34.37|34.19|5
1735654630000|2024-12-31 14:17:10|34.37|34.19|34.35|34.17|34.38|34.2|34.35|34.17|8
1735654640000|2024-12-31 14:17:20|34.34|34.16|34.34|34.16|34.34|34.16|34.34|34.16|1
1735654660000|2024-12-31 14:17:40|34.35|34.17|34.36|34.18|34.36|34.18|34.35|34.17|2
1735654670000|2024-12-31 14:17:50|34.37|34.19|34.37|34.19|34.38|34.2|34.37|34.19|3
1735654680000|2024-12-31 14:18:00|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735654690000|2024-12-31 14:18:10|34.44|34.26|34.45|34.27|34.47|34.29|34.44|34.26|4
1735654700000|2024-12-31 14:18:20|34.47|34.29|34.47|34.29|34.48|34.3|34.47|34.29|3
1735654710000|2024-12-31 14:18:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735654730000|2024-12-31 14:18:50|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735654750000|2024-12-31 14:19:10|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735654760000|2024-12-31 14:19:20|34.46|34.28|34.49|34.31|34.49|34.31|34.46|34.28|3
1735654770000|2024-12-31 14:19:30|34.48|34.3|34.48|34.3|34.48|34.3|34.48|34.3|1
1735654780000|2024-12-31 14:19:40|34.5|34.32|34.5|34.32|34.5|34.32|34.5|34.32|1
1735654790000|2024-12-31 14:19:50|34.49|34.31|34.47|34.29|34.49|34.31|34.47|34.29|5
1735654800000|2024-12-31 14:20:00|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|4
1735654810000|2024-12-31 14:20:10|34.44|34.26|34.46|34.28|34.46|34.28|34.44|34.26|3
1735654820000|2024-12-31 14:20:20|34.48|34.3|34.46|34.28|34.48|34.3|34.45|34.27|6
1735654830000|2024-12-31 14:20:30|34.45|34.27|34.46|34.28|34.46|34.28|34.45|34.27|2
1735654840000|2024-12-31 14:20:40|34.48|34.3|34.49|34.31|34.49|34.31|34.48|34.3|2
1735654850000|2024-12-31 14:20:50|34.5|34.32|34.54|34.36|34.57|34.39|34.5|34.32|6
1735654860000|2024-12-31 14:21:00|34.55|34.37|34.53|34.35|34.55|34.37|34.53|34.35|3
1735654870000|2024-12-31 14:21:10|34.52|34.34|34.49|34.31|34.52|34.34|34.48|34.3|5
1735654880000|2024-12-31 14:21:20|34.48|34.3|34.46|34.28|34.48|34.3|34.46|34.28|3
1735654900000|2024-12-31 14:21:40|34.45|34.27|34.45|34.27|34.45|34.27|34.45|34.27|1
1735654910000|2024-12-31 14:21:50|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735654930000|2024-12-31 14:22:10|34.46|34.28|34.49|34.31|34.49|34.31|34.46|34.28|6
1735654940000|2024-12-31 14:22:20|34.51|34.33|34.49|34.31|34.51|34.33|34.49|34.31|3
1735654950000|2024-12-31 14:22:30|34.48|34.3|34.46|34.28|34.48|34.3|34.45|34.27|5
1735654960000|2024-12-31 14:22:40|34.45|34.27|34.41|34.23|34.45|34.27|34.41|34.23|4
1735654970000|2024-12-31 14:22:50|34.4|34.22|34.38|34.2|34.4|34.22|34.38|34.2|3
1735654980000|2024-12-31 14:23:00|34.37|34.19|34.36|34.18|34.38|34.2|34.35|34.17|5
1735654990000|2024-12-31 14:23:10|34.35|34.17|34.32|34.14|34.35|34.17|34.32|34.14|4
1735655000000|2024-12-31 14:23:20|34.33|34.15|34.32|34.14|34.33|34.15|34.32|34.14|2
1735655010000|2024-12-31 14:23:30|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735655020000|2024-12-31 14:23:40|34.34|34.16|34.36|34.18|34.37|34.19|34.34|34.16|4
1735655030000|2024-12-31 14:23:50|34.37|34.19|34.42|34.24|34.43|34.25|34.37|34.19|8
1735655040000|2024-12-31 14:24:00|34.43|34.25|34.46|34.28|34.46|34.28|34.43|34.25|3
1735655050000|2024-12-31 14:24:10|34.45|34.27|34.46|34.28|34.47|34.29|34.45|34.27|4
1735655060000|2024-12-31 14:24:20|34.47|34.29|34.47|34.29|34.47|34.29|34.47|34.29|1
1735655070000|2024-12-31 14:24:30|34.48|34.3|34.48|34.3|34.49|34.31|34.48|34.3|3
1735655080000|2024-12-31 14:24:40|34.47|34.29|34.45|34.27|34.47|34.29|34.45|34.27|3
1735655090000|2024-12-31 14:24:50|34.46|34.28|34.45|34.27|34.46|34.28|34.45|34.27|2
1735655100000|2024-12-31 14:25:00|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|3
1735655110000|2024-12-31 14:25:10|34.47|34.29|34.5|34.32|34.5|34.32|34.47|34.29|3
1735655120000|2024-12-31 14:25:20|34.49|34.31|34.48|34.3|34.49|34.31|34.48|34.3|2
1735655130000|2024-12-31 14:25:30|34.47|34.29|34.47|34.29|34.47|34.29|34.46|34.28|5
1735655140000|2024-12-31 14:25:40|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735655150000|2024-12-31 14:25:50|34.48|34.3|34.47|34.29|34.48|34.3|34.47|34.29|2
1735655160000|2024-12-31 14:26:00|34.46|34.28|34.43|34.25|34.46|34.28|34.43|34.25|3
1735655170000|2024-12-31 14:26:10|34.42|34.24|34.41|34.23|34.42|34.24|34.41|34.23|2
1735655180000|2024-12-31 14:26:20|34.4|34.22|34.36|34.18|34.4|34.22|34.36|34.18|5
1735655190000|2024-12-31 14:26:30|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735655200000|2024-12-31 14:26:40|34.42|34.24|34.44|34.26|34.45|34.27|34.42|34.24|6
1735655210000|2024-12-31 14:26:50|34.43|34.25|34.43|34.25|34.43|34.25|34.43|34.25|1
1735655220000|2024-12-31 14:27:00|34.44|34.26|34.44|34.26|34.44|34.26|34.44|34.26|1
1735655230000|2024-12-31 14:27:10|34.43|34.25|34.42|34.24|34.43|34.25|34.42|34.24|2
1735655240000|2024-12-31 14:27:20|34.41|34.23|34.39|34.21|34.41|34.23|34.39|34.21|5
1735655260000|2024-12-31 14:27:40|34.4|34.22|34.4|34.22|34.4|34.22|34.4|34.22|1
1735655270000|2024-12-31 14:27:50|34.39|34.21|34.38|34.2|34.39|34.21|34.38|34.2|2
1735655280000|2024-12-31 14:28:00|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735655290000|2024-12-31 14:28:10|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735655300000|2024-12-31 14:28:20|34.4|34.22|34.41|34.23|34.43|34.25|34.4|34.22|6
1735655310000|2024-12-31 14:28:30|34.42|34.24|34.46|34.28|34.46|34.28|34.42|34.24|3
1735655320000|2024-12-31 14:28:40|34.45|34.27|34.42|34.24|34.45|34.27|34.42|34.24|4
1735655330000|2024-12-31 14:28:50|34.41|34.23|34.39|34.21|34.41|34.23|34.39|34.21|3
1735655340000|2024-12-31 14:29:00|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735655350000|2024-12-31 14:29:10|34.37|34.19|34.37|34.19|34.38|34.2|34.37|34.19|3
1735655360000|2024-12-31 14:29:20|34.36|34.18|34.37|34.19|34.37|34.19|34.36|34.18|2
1735655390000|2024-12-31 14:29:50|34.38|34.2|34.38|34.2|34.38|34.2|34.38|34.2|1
1735655400000|2024-12-31 14:30:00|34.37|34.19|34.37|34.19|34.37|34.19|34.37|34.19|1
1735655410000|2024-12-31 14:30:10|34.36|34.18|34.34|34.16|34.36|34.18|34.33|34.15|4
1735655420000|2024-12-31 14:30:20|34.33|34.15|34.33|34.15|34.33|34.15|34.33|34.15|1
1735655430000|2024-12-31 14:30:30|34.34|34.16|34.36|34.18|34.36|34.18|34.34|34.16|2
1735655440000|2024-12-31 14:30:40|34.37|34.19|34.38|34.2|34.38|34.2|34.37|34.19|2
1735655450000|2024-12-31 14:30:50|34.39|34.21|34.39|34.21|34.39|34.21|34.39|34.21|1
1735655460000|2024-12-31 14:31:00|34.38|34.2|34.38|34.2|34.39|34.21|34.38|34.2|3
1735655480000|2024-12-31 14:31:20|34.37|34.19|34.34|34.16|34.37|34.19|34.34|34.16|4
1735655490000|2024-12-31 14:31:30|34.33|34.15|34.3|34.12|34.33|34.15|34.3|34.12|4
1735655500000|2024-12-31 14:31:40|34.29|34.11|34.32|34.14|34.32|34.14|34.29|34.11|3
1735655510000|2024-12-31 14:31:50|34.31|34.13|34.29|34.11|34.31|34.13|34.29|34.11|3
1735655520000|2024-12-31 14:32:00|34.28|34.1|34.24|34.06|34.28|34.1|34.24|34.06|3
1735655530000|2024-12-31 14:32:10|34.25|34.07|34.25|34.07|34.25|34.07|34.24|34.06|5
1735655540000|2024-12-31 14:32:20|34.24|34.06|34.24|34.06|34.25|34.07|34.23|34.05|9
1735655550000|2024-12-31 14:32:30|34.25|34.07|34.25|34.07|34.25|34.07|34.25|34.07|1
1735655560000|2024-12-31 14:32:40|34.26|34.08|34.26|34.08|34.27|34.09|34.26|34.08|3
1735655570000|2024-12-31 14:32:50|34.25|34.07|34.23|34.05|34.25|34.07|34.23|34.05|3
1735655580000|2024-12-31 14:33:00|34.22|34.04|34.27|34.09|34.28|34.1|34.22|34.04|5
1735655590000|2024-12-31 14:33:10|34.28|34.1|34.28|34.1|34.29|34.11|34.27|34.09|7
1735655600000|2024-12-31 14:33:20|34.29|34.11|34.31|34.13|34.36|34.18|34.29|34.11|16
1735655610000|2024-12-31 14:33:30|34.3|34.12|34.32|34.14|34.32|34.14|34.29|34.11|4
1735655620000|2024-12-31 14:33:40|34.26|34.08|34.2|34.02|34.26|34.08|34.19|34.01|5
1735655630000|2024-12-31 14:33:50|34.22|34.04|34.28|34.1|34.28|34.1|34.22|34.04|9
1735655640000|2024-12-31 14:34:00|34.27|34.09|34.23|34.05|34.28|34.1|34.23|34.05|8
1735655650000|2024-12-31 14:34:10|34.24|34.06|34.24|34.06|34.24|34.06|34.24|34.06|1
1735655660000|2024-12-31 14:34:20|34.26|34.08|34.28|34.1|34.29|34.11|34.24|34.06|14
1735655680000|2024-12-31 14:34:40|34.25|34.07|34.22|34.04|34.25|34.07|34.22|34.04|4
1735655700000|2024-12-31 14:35:00|34.2|34.02|34.2|34.02|34.21|34.03|34.2|34.02|5
1735655710000|2024-12-31 14:35:10|34.19|34.01|34.17|33.99|34.19|34.01|34.17|33.99|3
1735655720000|2024-12-31 14:35:20|34.15|33.97|34.15|33.97|34.15|33.97|34.14|33.96|7
1735655730000|2024-12-31 14:35:30|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|4
1735655740000|2024-12-31 14:35:40|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735655750000|2024-12-31 14:35:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735655760000|2024-12-31 14:36:00|34.14|33.96|34.11|33.93|34.14|33.96|34.11|33.93|4
1735655770000|2024-12-31 14:36:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735655780000|2024-12-31 14:36:20|34.11|33.93|34.04|33.86|34.11|33.93|34.04|33.86|7
1735655790000|2024-12-31 14:36:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735655800000|2024-12-31 14:36:40|34.02|33.84|34|33.82|34.02|33.84|34|33.82|2
1735655810000|2024-12-31 14:36:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735655820000|2024-12-31 14:37:00|34|33.82|34.03|33.85|34.03|33.85|34|33.82|4
1735655830000|2024-12-31 14:37:10|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735655840000|2024-12-31 14:37:20|33.99|33.81|34|33.82|34.02|33.84|33.98|33.8|9
1735655850000|2024-12-31 14:37:30|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|5
1735655860000|2024-12-31 14:37:40|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735655870000|2024-12-31 14:37:50|34.01|33.83|33.98|33.8|34.01|33.83|33.98|33.8|4
1735655880000|2024-12-31 14:38:00|33.97|33.79|33.96|33.78|33.98|33.8|33.95|33.77|6
1735655890000|2024-12-31 14:38:10|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735655900000|2024-12-31 14:38:20|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|5
1735655910000|2024-12-31 14:38:30|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735655920000|2024-12-31 14:38:40|33.97|33.79|33.99|33.81|34|33.82|33.96|33.78|6
1735655930000|2024-12-31 14:38:50|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735655940000|2024-12-31 14:39:00|33.97|33.79|33.96|33.78|33.97|33.79|33.95|33.77|5
1735655950000|2024-12-31 14:39:10|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735655960000|2024-12-31 14:39:20|33.98|33.8|33.99|33.81|34.01|33.83|33.98|33.8|5
1735655970000|2024-12-31 14:39:30|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735655980000|2024-12-31 14:39:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735656000000|2024-12-31 14:40:00|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735656020000|2024-12-31 14:40:20|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735656030000|2024-12-31 14:40:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735656040000|2024-12-31 14:40:40|34.03|33.85|34.05|33.87|34.05|33.87|34.03|33.85|5
1735656050000|2024-12-31 14:40:50|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735656060000|2024-12-31 14:41:00|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735656070000|2024-12-31 14:41:10|34.04|33.86|34.02|33.84|34.04|33.86|34.02|33.84|3
1735656080000|2024-12-31 14:41:20|34.01|33.83|34.05|33.87|34.05|33.87|34.01|33.83|4
1735656090000|2024-12-31 14:41:30|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735656100000|2024-12-31 14:41:40|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735656120000|2024-12-31 14:42:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735656130000|2024-12-31 14:42:10|33.97|33.79|33.99|33.81|33.99|33.81|33.96|33.78|5
1735656140000|2024-12-31 14:42:20|34|33.82|34|33.82|34|33.82|33.99|33.81|5
1735656150000|2024-12-31 14:42:30|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735656160000|2024-12-31 14:42:40|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735656170000|2024-12-31 14:42:50|33.98|33.8|34|33.82|34|33.82|33.98|33.8|5
1735656180000|2024-12-31 14:43:00|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735656190000|2024-12-31 14:43:10|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735656200000|2024-12-31 14:43:20|34.02|33.84|34.03|33.85|34.04|33.86|34.02|33.84|6
1735656210000|2024-12-31 14:43:30|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735656220000|2024-12-31 14:43:40|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|3
1735656230000|2024-12-31 14:43:50|34.06|33.88|34.08|33.9|34.08|33.9|34.06|33.88|5
1735656240000|2024-12-31 14:44:00|34.07|33.89|34.04|33.86|34.07|33.89|34.04|33.86|4
1735656250000|2024-12-31 14:44:10|34.03|33.85|34.07|33.89|34.07|33.89|34.03|33.85|3
1735656260000|2024-12-31 14:44:20|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735656270000|2024-12-31 14:44:30|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735656280000|2024-12-31 14:44:40|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|5
1735656290000|2024-12-31 14:44:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735656300000|2024-12-31 14:45:00|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656310000|2024-12-31 14:45:10|34.04|33.86|34.05|33.87|34.06|33.88|34.04|33.86|4
1735656320000|2024-12-31 14:45:20|34.04|33.86|34.05|33.87|34.05|33.87|34.03|33.85|4
1735656330000|2024-12-31 14:45:30|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|7
1735656340000|2024-12-31 14:45:40|34.03|33.85|34|33.82|34.03|33.85|34|33.82|5
1735656360000|2024-12-31 14:46:00|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|4
1735656370000|2024-12-31 14:46:10|34.07|33.89|34.1|33.92|34.1|33.92|34.07|33.89|4
1735656380000|2024-12-31 14:46:20|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735656390000|2024-12-31 14:46:30|34.12|33.94|34.14|33.96|34.14|33.96|34.11|33.93|4
1735656400000|2024-12-31 14:46:40|34.15|33.97|34.16|33.98|34.17|33.99|34.14|33.96|8
1735656410000|2024-12-31 14:46:50|34.15|33.97|34.16|33.98|34.17|33.99|34.15|33.97|4
1735656420000|2024-12-31 14:47:00|34.17|33.99|34.17|33.99|34.17|33.99|34.16|33.98|3
1735656430000|2024-12-31 14:47:10|34.16|33.98|34.14|33.96|34.16|33.98|34.14|33.96|3
1735656440000|2024-12-31 14:47:20|34.15|33.97|34.14|33.96|34.15|33.97|34.12|33.94|6
1735656450000|2024-12-31 14:47:30|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|3
1735656480000|2024-12-31 14:48:00|34.19|34.01|34.22|34.04|34.22|34.04|34.19|34.01|3
1735656490000|2024-12-31 14:48:10|34.21|34.03|34.19|34.01|34.21|34.03|34.19|34.01|3
1735656500000|2024-12-31 14:48:20|34.18|34|34.16|33.98|34.18|34|34.15|33.97|5
1735656510000|2024-12-31 14:48:30|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735656520000|2024-12-31 14:48:40|34.16|33.98|34.16|33.98|34.16|33.98|34.15|33.97|3
1735656530000|2024-12-31 14:48:50|34.15|33.97|34.15|33.97|34.16|33.98|34.15|33.97|3
1735656540000|2024-12-31 14:49:00|34.16|33.98|34.17|33.99|34.17|33.99|34.16|33.98|2
1735656550000|2024-12-31 14:49:10|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735656560000|2024-12-31 14:49:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|6
1735656570000|2024-12-31 14:49:30|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735656580000|2024-12-31 14:49:40|34.12|33.94|34.12|33.94|34.13|33.95|34.12|33.94|3
1735656590000|2024-12-31 14:49:50|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735656600000|2024-12-31 14:50:00|34.13|33.95|34.17|33.99|34.17|33.99|34.13|33.95|4
1735656610000|2024-12-31 14:50:10|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735656620000|2024-12-31 14:50:20|34.14|33.96|34.12|33.94|34.14|33.96|34.12|33.94|3
1735656630000|2024-12-31 14:50:30|34.11|33.93|34.09|33.91|34.12|33.94|34.09|33.91|7
1735656640000|2024-12-31 14:50:40|34.08|33.9|34.05|33.87|34.08|33.9|34.05|33.87|4
1735656650000|2024-12-31 14:50:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735656660000|2024-12-31 14:51:00|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656670000|2024-12-31 14:51:10|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735656680000|2024-12-31 14:51:20|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|2
1735656690000|2024-12-31 14:51:30|34.05|33.87|34.04|33.86|34.06|33.88|34.03|33.85|6
1735656700000|2024-12-31 14:51:40|34.05|33.87|34.07|33.89|34.07|33.89|34.05|33.87|5
1735656720000|2024-12-31 14:52:00|34.05|33.87|34.04|33.86|34.05|33.87|34.02|33.84|5
1735656730000|2024-12-31 14:52:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735656740000|2024-12-31 14:52:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656750000|2024-12-31 14:52:30|34.07|33.89|34.09|33.91|34.1|33.92|34.07|33.89|3
1735656760000|2024-12-31 14:52:40|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735656770000|2024-12-31 14:52:50|34.09|33.91|34.07|33.89|34.09|33.91|34.06|33.88|5
1735656780000|2024-12-31 14:53:00|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735656810000|2024-12-31 14:53:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|4
1735656820000|2024-12-31 14:53:40|34.09|33.91|34.08|33.9|34.09|33.91|34.07|33.89|6
1735656830000|2024-12-31 14:53:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735656840000|2024-12-31 14:54:00|34.08|33.9|34.06|33.88|34.08|33.9|34.06|33.88|3
1735656850000|2024-12-31 14:54:10|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735656860000|2024-12-31 14:54:20|34.02|33.84|34.04|33.86|34.04|33.86|34.02|33.84|3
1735656870000|2024-12-31 14:54:30|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735656880000|2024-12-31 14:54:40|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735656890000|2024-12-31 14:54:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735656900000|2024-12-31 14:55:00|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|4
1735656910000|2024-12-31 14:55:10|34.07|33.89|34.06|33.88|34.08|33.9|34.06|33.88|4
1735656920000|2024-12-31 14:55:20|34.07|33.89|34.08|33.9|34.09|33.91|34.07|33.89|4
1735656930000|2024-12-31 14:55:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735656940000|2024-12-31 14:55:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735656960000|2024-12-31 14:56:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735656970000|2024-12-31 14:56:10|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735656980000|2024-12-31 14:56:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735656990000|2024-12-31 14:56:30|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735657000000|2024-12-31 14:56:40|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|4
1735657010000|2024-12-31 14:56:50|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735657020000|2024-12-31 14:57:00|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735657030000|2024-12-31 14:57:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735657040000|2024-12-31 14:57:20|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|4
1735657050000|2024-12-31 14:57:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735657060000|2024-12-31 14:57:40|34.07|33.89|34.07|33.89|34.07|33.89|34.06|33.88|3
1735657070000|2024-12-31 14:57:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657090000|2024-12-31 14:58:10|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735657100000|2024-12-31 14:58:20|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735657110000|2024-12-31 14:58:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735657120000|2024-12-31 14:58:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657130000|2024-12-31 14:58:50|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657160000|2024-12-31 14:59:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735657180000|2024-12-31 14:59:40|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657190000|2024-12-31 14:59:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735657200000|2024-12-31 15:00:00|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|4
1735657210000|2024-12-31 15:00:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657220000|2024-12-31 15:00:20|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735657230000|2024-12-31 15:00:30|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657260000|2024-12-31 15:01:00|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735657270000|2024-12-31 15:01:10|34.09|33.91|34.09|33.91|34.09|33.91|34.08|33.9|5
1735657320000|2024-12-31 15:02:00|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735657330000|2024-12-31 15:02:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735657340000|2024-12-31 15:02:20|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735657350000|2024-12-31 15:02:30|34.14|33.96|34.17|33.99|34.17|33.99|34.14|33.96|2
1735657360000|2024-12-31 15:02:40|34.16|33.98|34.15|33.97|34.17|33.99|34.15|33.97|4
1735657370000|2024-12-31 15:02:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735657380000|2024-12-31 15:03:00|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735657390000|2024-12-31 15:03:10|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735657400000|2024-12-31 15:03:20|34.11|33.93|34.08|33.9|34.11|33.93|34.08|33.9|4
1735657410000|2024-12-31 15:03:30|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735657420000|2024-12-31 15:03:40|34.09|33.91|34.14|33.96|34.14|33.96|34.09|33.91|4
1735657440000|2024-12-31 15:04:00|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735657450000|2024-12-31 15:04:10|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|2
1735657460000|2024-12-31 15:04:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735657470000|2024-12-31 15:04:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735657480000|2024-12-31 15:04:40|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735657490000|2024-12-31 15:04:50|34.05|33.87|34.05|33.87|34.06|33.88|34.05|33.87|3
1735657500000|2024-12-31 15:05:00|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|2
1735657510000|2024-12-31 15:05:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735657530000|2024-12-31 15:05:30|34.08|33.9|34.07|33.89|34.08|33.9|34.07|33.89|2
1735657540000|2024-12-31 15:05:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735657550000|2024-12-31 15:05:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735657560000|2024-12-31 15:06:00|34.02|33.84|34.01|33.83|34.02|33.84|34|33.82|4
1735657570000|2024-12-31 15:06:10|34|33.82|34.05|33.87|34.05|33.87|34|33.82|5
1735657580000|2024-12-31 15:06:20|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735657590000|2024-12-31 15:06:30|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|2
1735657600000|2024-12-31 15:06:40|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735657620000|2024-12-31 15:07:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735657630000|2024-12-31 15:07:10|33.98|33.8|33.94|33.76|33.98|33.8|33.94|33.76|4
1735657650000|2024-12-31 15:07:30|33.93|33.75|33.9|33.72|33.93|33.75|33.9|33.72|4
1735657660000|2024-12-31 15:07:40|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735657670000|2024-12-31 15:07:50|33.87|33.69|33.85|33.67|33.87|33.69|33.84|33.66|5
1735657680000|2024-12-31 15:08:00|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735657690000|2024-12-31 15:08:10|33.84|33.66|33.84|33.66|33.85|33.67|33.84|33.66|7
1735657700000|2024-12-31 15:08:20|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735657730000|2024-12-31 15:08:50|33.84|33.66|33.87|33.69|33.87|33.69|33.84|33.66|4
1735657740000|2024-12-31 15:09:00|33.86|33.68|33.88|33.7|33.89|33.71|33.86|33.68|4
1735657750000|2024-12-31 15:09:10|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|9
1735657760000|2024-12-31 15:09:20|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|6
1735657770000|2024-12-31 15:09:30|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735657800000|2024-12-31 15:10:00|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735657810000|2024-12-31 15:10:10|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735657820000|2024-12-31 15:10:20|33.91|33.73|33.94|33.76|33.94|33.76|33.91|33.73|2
1735657830000|2024-12-31 15:10:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735657860000|2024-12-31 15:11:00|33.96|33.78|33.97|33.79|33.97|33.79|33.95|33.77|3
1735657870000|2024-12-31 15:11:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735657890000|2024-12-31 15:11:30|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735657900000|2024-12-31 15:11:40|33.98|33.8|33.94|33.76|33.99|33.81|33.94|33.76|7
1735657910000|2024-12-31 15:11:50|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735657920000|2024-12-31 15:12:00|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|4
1735657930000|2024-12-31 15:12:10|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735657960000|2024-12-31 15:12:40|33.96|33.78|34|33.82|34|33.82|33.96|33.78|4
1735657970000|2024-12-31 15:12:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735657990000|2024-12-31 15:13:10|34.02|33.84|34.02|33.84|34.02|33.84|34.01|33.83|3
1735658000000|2024-12-31 15:13:20|34.03|33.85|34.06|33.88|34.06|33.88|34.03|33.85|4
1735658010000|2024-12-31 15:13:30|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735658020000|2024-12-31 15:13:40|34.02|33.84|34.02|33.84|34.03|33.85|34.01|33.83|5
1735658040000|2024-12-31 15:14:00|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735658060000|2024-12-31 15:14:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735658070000|2024-12-31 15:14:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735658080000|2024-12-31 15:14:40|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735658090000|2024-12-31 15:14:50|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735658110000|2024-12-31 15:15:10|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735658120000|2024-12-31 15:15:20|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735658130000|2024-12-31 15:15:30|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|3
1735658140000|2024-12-31 15:15:40|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735658160000|2024-12-31 15:16:00|33.9|33.72|33.88|33.7|33.9|33.72|33.88|33.7|3
1735658170000|2024-12-31 15:16:10|33.87|33.69|33.86|33.68|33.87|33.69|33.84|33.66|6
1735658180000|2024-12-31 15:16:20|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735658190000|2024-12-31 15:16:30|33.88|33.7|33.9|33.72|33.9|33.72|33.88|33.7|3
1735658200000|2024-12-31 15:16:40|33.91|33.73|33.93|33.75|33.93|33.75|33.9|33.72|4
1735658210000|2024-12-31 15:16:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735658220000|2024-12-31 15:17:00|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735658230000|2024-12-31 15:17:10|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735658240000|2024-12-31 15:17:20|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735658250000|2024-12-31 15:17:30|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|6
1735658280000|2024-12-31 15:18:00|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735658290000|2024-12-31 15:18:10|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735658320000|2024-12-31 15:18:40|33.88|33.7|33.88|33.7|33.89|33.71|33.88|33.7|3
1735658330000|2024-12-31 15:18:50|33.89|33.71|33.89|33.71|33.89|33.71|33.88|33.7|3
1735658350000|2024-12-31 15:19:10|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|6
1735658360000|2024-12-31 15:19:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735658370000|2024-12-31 15:19:30|33.92|33.74|33.94|33.76|33.94|33.76|33.92|33.74|3
1735658390000|2024-12-31 15:19:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735658400000|2024-12-31 15:20:00|33.92|33.74|33.92|33.74|33.93|33.75|33.92|33.74|5
1735658410000|2024-12-31 15:20:10|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735658430000|2024-12-31 15:20:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735658440000|2024-12-31 15:20:40|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735658450000|2024-12-31 15:20:50|33.96|33.78|33.95|33.77|33.96|33.78|33.95|33.77|2
1735658460000|2024-12-31 15:21:00|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735658470000|2024-12-31 15:21:10|33.92|33.74|33.9|33.72|33.92|33.74|33.9|33.72|3
1735658480000|2024-12-31 15:21:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|4
1735658500000|2024-12-31 15:21:40|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735658530000|2024-12-31 15:22:10|33.88|33.7|33.86|33.68|33.88|33.7|33.83|33.65|7
1735658540000|2024-12-31 15:22:20|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735658550000|2024-12-31 15:22:30|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735658560000|2024-12-31 15:22:40|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735658580000|2024-12-31 15:23:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735658610000|2024-12-31 15:23:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735658620000|2024-12-31 15:23:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735658630000|2024-12-31 15:23:50|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735658640000|2024-12-31 15:24:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735658660000|2024-12-31 15:24:20|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735658670000|2024-12-31 15:24:30|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735658680000|2024-12-31 15:24:40|33.87|33.69|33.88|33.7|33.88|33.7|33.85|33.67|4
1735658690000|2024-12-31 15:24:50|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735658700000|2024-12-31 15:25:00|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|4
1735658710000|2024-12-31 15:25:10|33.9|33.72|33.88|33.7|33.9|33.72|33.87|33.69|5
1735658720000|2024-12-31 15:25:20|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735658730000|2024-12-31 15:25:30|33.88|33.7|33.89|33.71|33.89|33.71|33.88|33.7|2
1735658740000|2024-12-31 15:25:40|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735658750000|2024-12-31 15:25:50|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735658760000|2024-12-31 15:26:00|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735658770000|2024-12-31 15:26:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|4
1735658790000|2024-12-31 15:26:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735658800000|2024-12-31 15:26:40|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735658810000|2024-12-31 15:26:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735658820000|2024-12-31 15:27:00|33.94|33.76|33.95|33.77|33.95|33.77|33.94|33.76|2
1735658830000|2024-12-31 15:27:10|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735658840000|2024-12-31 15:27:20|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|4
1735658850000|2024-12-31 15:27:30|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735658860000|2024-12-31 15:27:40|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735658870000|2024-12-31 15:27:50|33.97|33.79|34|33.82|34|33.82|33.97|33.79|3
1735658890000|2024-12-31 15:28:10|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|3
1735658900000|2024-12-31 15:28:20|33.98|33.8|33.98|33.8|33.99|33.81|33.97|33.79|11
1735658910000|2024-12-31 15:28:30|33.99|33.81|33.99|33.81|33.99|33.81|33.98|33.8|5
1735658920000|2024-12-31 15:28:40|34|33.82|33.99|33.81|34|33.82|33.99|33.81|4
1735658940000|2024-12-31 15:29:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735658950000|2024-12-31 15:29:10|33.97|33.79|33.99|33.81|33.99|33.81|33.97|33.79|3
1735658970000|2024-12-31 15:29:30|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735658980000|2024-12-31 15:29:40|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735658990000|2024-12-31 15:29:50|34|33.82|34.02|33.84|34.02|33.84|34|33.82|3
1735659000000|2024-12-31 15:30:00|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735659010000|2024-12-31 15:30:10|34.03|33.85|34.02|33.84|34.04|33.86|34.02|33.84|4
1735659020000|2024-12-31 15:30:20|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735659030000|2024-12-31 15:30:30|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735659040000|2024-12-31 15:30:40|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735659060000|2024-12-31 15:31:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735659070000|2024-12-31 15:31:10|33.99|33.81|33.98|33.8|33.99|33.81|33.97|33.79|4
1735659080000|2024-12-31 15:31:20|33.99|33.81|34.01|33.83|34.01|33.83|33.99|33.81|2
1735659090000|2024-12-31 15:31:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|4
1735659100000|2024-12-31 15:31:40|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735659110000|2024-12-31 15:31:50|34.05|33.87|34.04|33.86|34.06|33.88|34.04|33.86|6
1735659120000|2024-12-31 15:32:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735659130000|2024-12-31 15:32:10|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735659140000|2024-12-31 15:32:20|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|5
1735659150000|2024-12-31 15:32:30|34.04|33.86|34.11|33.93|34.11|33.93|34.04|33.86|6
1735659160000|2024-12-31 15:32:40|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659170000|2024-12-31 15:32:50|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735659180000|2024-12-31 15:33:00|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735659190000|2024-12-31 15:33:10|34.05|33.87|34.05|33.87|34.05|33.87|34.04|33.86|3
1735659210000|2024-12-31 15:33:30|34.04|33.86|34.01|33.83|34.04|33.86|34.01|33.83|6
1735659220000|2024-12-31 15:33:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735659230000|2024-12-31 15:33:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735659240000|2024-12-31 15:34:00|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735659250000|2024-12-31 15:34:10|33.99|33.81|33.99|33.81|34|33.82|33.99|33.81|5
1735659260000|2024-12-31 15:34:20|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735659290000|2024-12-31 15:34:50|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735659300000|2024-12-31 15:35:00|33.99|33.81|34|33.82|34.01|33.83|33.99|33.81|4
1735659310000|2024-12-31 15:35:10|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735659320000|2024-12-31 15:35:20|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|4
1735659330000|2024-12-31 15:35:30|34.01|33.83|33.98|33.8|34.01|33.83|33.98|33.8|4
1735659350000|2024-12-31 15:35:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735659360000|2024-12-31 15:36:00|34.01|33.83|34.02|33.84|34.02|33.84|34.01|33.83|2
1735659370000|2024-12-31 15:36:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735659380000|2024-12-31 15:36:20|34.02|33.84|33.99|33.81|34.02|33.84|33.99|33.81|4
1735659390000|2024-12-31 15:36:30|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735659410000|2024-12-31 15:36:50|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735659420000|2024-12-31 15:37:00|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|2
1735659430000|2024-12-31 15:37:10|34|33.82|33.99|33.81|34|33.82|33.98|33.8|4
1735659440000|2024-12-31 15:37:20|33.98|33.8|33.98|33.8|33.98|33.8|33.97|33.79|3
1735659450000|2024-12-31 15:37:30|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735659460000|2024-12-31 15:37:40|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735659480000|2024-12-31 15:38:00|34|33.82|34|33.82|34.01|33.83|34|33.82|3
1735659500000|2024-12-31 15:38:20|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735659510000|2024-12-31 15:38:30|34|33.82|34|33.82|34|33.82|34|33.82|1
1735659520000|2024-12-31 15:38:40|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735659530000|2024-12-31 15:38:50|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735659540000|2024-12-31 15:39:00|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735659550000|2024-12-31 15:39:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735659560000|2024-12-31 15:39:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735659570000|2024-12-31 15:39:30|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735659580000|2024-12-31 15:39:40|34.07|33.89|34.09|33.91|34.09|33.91|34.07|33.89|2
1735659590000|2024-12-31 15:39:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659600000|2024-12-31 15:40:00|34.11|33.93|34.11|33.93|34.12|33.94|34.1|33.92|5
1735659610000|2024-12-31 15:40:10|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735659620000|2024-12-31 15:40:20|34.11|33.93|34.09|33.91|34.11|33.93|34.09|33.91|3
1735659640000|2024-12-31 15:40:40|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735659650000|2024-12-31 15:40:50|34.12|33.94|34.12|33.94|34.12|33.94|34.12|33.94|1
1735659660000|2024-12-31 15:41:00|34.13|33.95|34.09|33.91|34.13|33.95|34.08|33.9|9
1735659670000|2024-12-31 15:41:10|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|5
1735659680000|2024-12-31 15:41:20|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|2
1735659690000|2024-12-31 15:41:30|34.13|33.95|34.14|33.96|34.14|33.96|34.12|33.94|4
1735659700000|2024-12-31 15:41:40|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|4
1735659710000|2024-12-31 15:41:50|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735659720000|2024-12-31 15:42:00|34.12|33.94|34.11|33.93|34.13|33.95|34.11|33.93|4
1735659740000|2024-12-31 15:42:20|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735659750000|2024-12-31 15:42:30|34.12|33.94|34.12|33.94|34.12|33.94|34.11|33.93|3
1735659760000|2024-12-31 15:42:40|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|2
1735659770000|2024-12-31 15:42:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659780000|2024-12-31 15:43:00|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|6
1735659800000|2024-12-31 15:43:20|34.11|33.93|34.13|33.95|34.13|33.95|34.11|33.93|3
1735659810000|2024-12-31 15:43:30|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735659820000|2024-12-31 15:43:40|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735659830000|2024-12-31 15:43:50|34.17|33.99|34.15|33.97|34.17|33.99|34.15|33.97|2
1735659860000|2024-12-31 15:44:20|34.14|33.96|34.15|33.97|34.15|33.97|34.14|33.96|2
1735659870000|2024-12-31 15:44:30|34.16|33.98|34.15|33.97|34.16|33.98|34.15|33.97|2
1735659890000|2024-12-31 15:44:50|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735659900000|2024-12-31 15:45:00|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735659910000|2024-12-31 15:45:10|34.13|33.95|34.11|33.93|34.13|33.95|34.11|33.93|3
1735659920000|2024-12-31 15:45:20|34.1|33.92|34.11|33.93|34.11|33.93|34.09|33.91|4
1735659930000|2024-12-31 15:45:30|34.12|33.94|34.1|33.92|34.12|33.94|34.1|33.92|3
1735659940000|2024-12-31 15:45:40|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735659950000|2024-12-31 15:45:50|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735659960000|2024-12-31 15:46:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735659970000|2024-12-31 15:46:10|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735659980000|2024-12-31 15:46:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735659990000|2024-12-31 15:46:30|34.08|33.9|34.08|33.9|34.08|33.9|34.07|33.89|3
1735660000000|2024-12-31 15:46:40|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735660010000|2024-12-31 15:46:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660020000|2024-12-31 15:47:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735660030000|2024-12-31 15:47:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735660040000|2024-12-31 15:47:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|4
1735660050000|2024-12-31 15:47:30|34.04|33.86|34.07|33.89|34.07|33.89|34.04|33.86|4
1735660070000|2024-12-31 15:47:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660080000|2024-12-31 15:48:00|34.06|33.88|34.06|33.88|34.07|33.89|34.06|33.88|3
1735660090000|2024-12-31 15:48:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660100000|2024-12-31 15:48:20|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735660110000|2024-12-31 15:48:30|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735660140000|2024-12-31 15:49:00|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660150000|2024-12-31 15:49:10|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660160000|2024-12-31 15:49:20|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735660180000|2024-12-31 15:49:40|34.12|33.94|34.07|33.89|34.12|33.94|34.06|33.88|9
1735660190000|2024-12-31 15:49:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660200000|2024-12-31 15:50:00|34.06|33.88|34.06|33.88|34.06|33.88|34.05|33.87|3
1735660210000|2024-12-31 15:50:10|34.07|33.89|34.08|33.9|34.08|33.9|34.06|33.88|4
1735660220000|2024-12-31 15:50:20|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|3
1735660230000|2024-12-31 15:50:30|34.1|33.92|34.11|33.93|34.11|33.93|34.1|33.92|2
1735660240000|2024-12-31 15:50:40|34.12|33.94|34.06|33.88|34.12|33.94|34.06|33.88|7
1735660250000|2024-12-31 15:50:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735660260000|2024-12-31 15:51:00|34.04|33.86|34.06|33.88|34.06|33.88|34.04|33.86|3
1735660270000|2024-12-31 15:51:10|34.07|33.89|34.07|33.89|34.08|33.9|34.07|33.89|3
1735660280000|2024-12-31 15:51:20|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|7
1735660300000|2024-12-31 15:51:40|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735660310000|2024-12-31 15:51:50|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735660320000|2024-12-31 15:52:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735660330000|2024-12-31 15:52:10|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735660340000|2024-12-31 15:52:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660350000|2024-12-31 15:52:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660360000|2024-12-31 15:52:40|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735660370000|2024-12-31 15:52:50|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735660380000|2024-12-31 15:53:00|34.09|33.91|34.09|33.91|34.1|33.92|34.09|33.91|3
1735660390000|2024-12-31 15:53:10|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|2
1735660400000|2024-12-31 15:53:20|34.08|33.9|34.09|33.91|34.09|33.91|34.08|33.9|6
1735660410000|2024-12-31 15:53:30|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660430000|2024-12-31 15:53:50|34.09|33.91|34.1|33.92|34.1|33.92|34.09|33.91|2
1735660450000|2024-12-31 15:54:10|34.11|33.93|34.15|33.97|34.15|33.97|34.11|33.93|5
1735660460000|2024-12-31 15:54:20|34.12|33.94|34.18|34|34.18|34|34.12|33.94|5
1735660470000|2024-12-31 15:54:30|34.19|34.01|34.19|34.01|34.19|34.01|34.19|34.01|1
1735660480000|2024-12-31 15:54:40|34.18|34|34.17|33.99|34.18|34|34.17|33.99|2
1735660490000|2024-12-31 15:54:50|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735660500000|2024-12-31 15:55:00|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735660510000|2024-12-31 15:55:10|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735660520000|2024-12-31 15:55:20|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735660530000|2024-12-31 15:55:30|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660540000|2024-12-31 15:55:40|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735660550000|2024-12-31 15:55:50|34.14|33.96|34.13|33.95|34.14|33.96|34.13|33.95|2
1735660560000|2024-12-31 15:56:00|34.14|33.96|34.14|33.96|34.14|33.96|34.14|33.96|1
1735660580000|2024-12-31 15:56:20|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|2
1735660590000|2024-12-31 15:56:30|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735660600000|2024-12-31 15:56:40|34.15|33.97|34.15|33.97|34.15|33.97|34.15|33.97|1
1735660610000|2024-12-31 15:56:50|34.14|33.96|34.14|33.96|34.15|33.97|34.14|33.96|3
1735660620000|2024-12-31 15:57:00|34.13|33.95|34.13|33.95|34.13|33.95|34.13|33.95|1
1735660630000|2024-12-31 15:57:10|34.14|33.96|34.14|33.96|34.14|33.96|34.13|33.95|3
1735660640000|2024-12-31 15:57:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|2
1735660650000|2024-12-31 15:57:30|34.16|33.98|34.16|33.98|34.16|33.98|34.16|33.98|1
1735660660000|2024-12-31 15:57:40|34.15|33.97|34.16|33.98|34.16|33.98|34.15|33.97|2
1735660670000|2024-12-31 15:57:50|34.15|33.97|34.17|33.99|34.17|33.99|34.15|33.97|5
1735660680000|2024-12-31 15:58:00|34.18|34|34.19|34.01|34.19|34.01|34.18|34|2
1735660690000|2024-12-31 15:58:10|34.18|34|34.16|33.98|34.19|34.01|34.16|33.98|5
1735660700000|2024-12-31 15:58:20|34.15|33.97|34.14|33.96|34.15|33.97|34.14|33.96|4
1735660720000|2024-12-31 15:58:40|34.13|33.95|34.14|33.96|34.14|33.96|34.13|33.95|2
1735660730000|2024-12-31 15:58:50|34.13|33.95|34.12|33.94|34.13|33.95|34.12|33.94|2
1735660740000|2024-12-31 15:59:00|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|4
1735660750000|2024-12-31 15:59:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735660790000|2024-12-31 15:59:50|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660800000|2024-12-31 16:00:00|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735660810000|2024-12-31 16:00:10|34.1|33.92|34.1|33.92|34.1|33.92|34.09|33.91|3
1735660820000|2024-12-31 16:00:20|34.11|33.93|34.1|33.92|34.11|33.93|34.1|33.92|4
1735660830000|2024-12-31 16:00:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735660840000|2024-12-31 16:00:40|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660850000|2024-12-31 16:00:50|34.06|33.88|34.04|33.86|34.06|33.88|34.04|33.86|3
1735660860000|2024-12-31 16:01:00|34.03|33.85|34.03|33.85|34.03|33.85|34.02|33.84|3
1735660870000|2024-12-31 16:01:10|34.04|33.86|34.04|33.86|34.06|33.88|34.04|33.86|3
1735660880000|2024-12-31 16:01:20|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735660890000|2024-12-31 16:01:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735660900000|2024-12-31 16:01:40|34.09|33.91|34.12|33.94|34.12|33.94|34.09|33.91|3
1735660910000|2024-12-31 16:01:50|34.11|33.93|34.09|33.91|34.11|33.93|34.09|33.91|2
1735660920000|2024-12-31 16:02:00|34.08|33.9|34.08|33.9|34.08|33.9|34.08|33.9|1
1735660930000|2024-12-31 16:02:10|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735660940000|2024-12-31 16:02:20|34.06|33.88|34.06|33.88|34.06|33.88|34.06|33.88|1
1735660950000|2024-12-31 16:02:30|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|5
1735660960000|2024-12-31 16:02:40|34.02|33.84|34.02|33.84|34.03|33.85|34.02|33.84|3
1735660970000|2024-12-31 16:02:50|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735660980000|2024-12-31 16:03:00|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735660990000|2024-12-31 16:03:10|33.99|33.81|34|33.82|34.02|33.84|33.99|33.81|4
1735661000000|2024-12-31 16:03:20|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735661010000|2024-12-31 16:03:30|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735661020000|2024-12-31 16:03:40|34.02|33.84|34|33.82|34.02|33.84|34|33.82|3
1735661030000|2024-12-31 16:03:50|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735661040000|2024-12-31 16:04:00|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735661050000|2024-12-31 16:04:10|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735661060000|2024-12-31 16:04:20|34.02|33.84|34.01|33.83|34.03|33.85|34.01|33.83|4
1735661080000|2024-12-31 16:04:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735661090000|2024-12-31 16:04:50|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735661100000|2024-12-31 16:05:00|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735661110000|2024-12-31 16:05:10|34.01|33.83|34|33.82|34.01|33.83|34|33.82|2
1735661120000|2024-12-31 16:05:20|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735661130000|2024-12-31 16:05:30|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735661140000|2024-12-31 16:05:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735661150000|2024-12-31 16:05:50|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|3
1735661160000|2024-12-31 16:06:00|34|33.82|34.01|33.83|34.01|33.83|34|33.82|4
1735661170000|2024-12-31 16:06:10|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735661180000|2024-12-31 16:06:20|34.04|33.86|34.04|33.86|34.05|33.87|34.04|33.86|5
1735661190000|2024-12-31 16:06:30|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735661200000|2024-12-31 16:06:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735661210000|2024-12-31 16:06:50|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735661220000|2024-12-31 16:07:00|34|33.82|34.01|33.83|34.01|33.83|34|33.82|2
1735661230000|2024-12-31 16:07:10|34|33.82|34|33.82|34.01|33.83|33.99|33.81|5
1735661250000|2024-12-31 16:07:30|34.01|33.83|34.01|33.83|34.01|33.83|34|33.82|5
1735661260000|2024-12-31 16:07:40|34|33.82|34|33.82|34|33.82|33.99|33.81|3
1735661270000|2024-12-31 16:07:50|34.01|33.83|34.03|33.85|34.03|33.85|34.01|33.83|2
1735661280000|2024-12-31 16:08:00|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735661290000|2024-12-31 16:08:10|34.03|33.85|34.03|33.85|34.04|33.86|34.03|33.85|3
1735661300000|2024-12-31 16:08:20|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|3
1735661310000|2024-12-31 16:08:30|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|4
1735661320000|2024-12-31 16:08:40|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735661330000|2024-12-31 16:08:50|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735661340000|2024-12-31 16:09:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|3
1735661370000|2024-12-31 16:09:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735661380000|2024-12-31 16:09:40|34.07|33.89|34.08|33.9|34.08|33.9|34.07|33.89|2
1735661390000|2024-12-31 16:09:50|34.07|33.89|34.07|33.89|34.07|33.89|34.07|33.89|1
1735661400000|2024-12-31 16:10:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735661410000|2024-12-31 16:10:10|34.06|33.88|34.05|33.87|34.06|33.88|34.05|33.87|2
1735661420000|2024-12-31 16:10:20|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|4
1735661430000|2024-12-31 16:10:30|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|2
1735661440000|2024-12-31 16:10:40|34.02|33.84|34.01|33.83|34.02|33.84|34.01|33.83|4
1735661450000|2024-12-31 16:10:50|34.02|33.84|34.04|33.86|34.04|33.86|34.02|33.84|3
1735661460000|2024-12-31 16:11:00|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735661480000|2024-12-31 16:11:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735661500000|2024-12-31 16:11:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735661510000|2024-12-31 16:11:50|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735661520000|2024-12-31 16:12:00|34.04|33.86|34.03|33.85|34.04|33.86|34.03|33.85|2
1735661530000|2024-12-31 16:12:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735661540000|2024-12-31 16:12:20|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|2
1735661550000|2024-12-31 16:12:30|34.05|33.87|34.06|33.88|34.06|33.88|34.05|33.87|4
1735661580000|2024-12-31 16:13:00|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|5
1735661590000|2024-12-31 16:13:10|34.09|33.91|34.09|33.91|34.09|33.91|34.09|33.91|1
1735661600000|2024-12-31 16:13:20|34.1|33.92|34.09|33.91|34.1|33.92|34.09|33.91|2
1735661610000|2024-12-31 16:13:30|34.08|33.9|34.08|33.9|34.09|33.91|34.08|33.9|3
1735661620000|2024-12-31 16:13:40|34.07|33.89|34.05|33.87|34.07|33.89|34.05|33.87|3
1735661640000|2024-12-31 16:14:00|34.04|33.86|34.04|33.86|34.04|33.86|34.03|33.85|5
1735661650000|2024-12-31 16:14:10|34.03|33.85|34.03|33.85|34.03|33.85|34.03|33.85|1
1735661660000|2024-12-31 16:14:20|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735661670000|2024-12-31 16:14:30|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735661680000|2024-12-31 16:14:40|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735661690000|2024-12-31 16:14:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|4
1735661700000|2024-12-31 16:15:00|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735661710000|2024-12-31 16:15:10|34.09|33.91|34.11|33.93|34.11|33.93|34.09|33.91|3
1735661730000|2024-12-31 16:15:30|34.1|33.92|34.1|33.92|34.1|33.92|34.1|33.92|1
1735661740000|2024-12-31 16:15:40|34.09|33.91|34.07|33.89|34.09|33.91|34.07|33.89|3
1735661750000|2024-12-31 16:15:50|34.06|33.88|34.07|33.89|34.07|33.89|34.06|33.88|2
1735661770000|2024-12-31 16:16:10|34.08|33.9|34.1|33.92|34.1|33.92|34.08|33.9|3
1735661780000|2024-12-31 16:16:20|34.11|33.93|34.12|33.94|34.12|33.94|34.11|33.93|4
1735661810000|2024-12-31 16:16:50|34.11|33.93|34.11|33.93|34.11|33.93|34.11|33.93|1
1735661820000|2024-12-31 16:17:00|34.12|33.94|34.13|33.95|34.13|33.95|34.12|33.94|2
1735661840000|2024-12-31 16:17:20|34.12|33.94|34.1|33.92|34.12|33.94|34.1|33.92|3
1735661850000|2024-12-31 16:17:30|34.09|33.91|34.08|33.9|34.09|33.91|34.08|33.9|2
1735661860000|2024-12-31 16:17:40|34.07|33.89|34.06|33.88|34.07|33.89|34.06|33.88|2
1735661870000|2024-12-31 16:17:50|34.05|33.87|34.05|33.87|34.05|33.87|34.05|33.87|1
1735661880000|2024-12-31 16:18:00|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735661890000|2024-12-31 16:18:10|34.05|33.87|34.04|33.86|34.05|33.87|34.04|33.86|2
1735661900000|2024-12-31 16:18:20|34.03|33.85|34.02|33.84|34.03|33.85|34.02|33.84|2
1735661910000|2024-12-31 16:18:30|34.03|33.85|34.04|33.86|34.04|33.86|34.03|33.85|2
1735661940000|2024-12-31 16:19:00|34.05|33.87|34.03|33.85|34.05|33.87|34.03|33.85|5
1735661950000|2024-12-31 16:19:10|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735661970000|2024-12-31 16:19:30|34.04|33.86|34.05|33.87|34.05|33.87|34.04|33.86|2
1735661980000|2024-12-31 16:19:40|34.04|33.86|34.03|33.85|34.05|33.87|34.03|33.85|6
1735661990000|2024-12-31 16:19:50|34.02|33.84|34.02|33.84|34.02|33.84|34.02|33.84|1
1735662000000|2024-12-31 16:20:00|34.01|33.83|34.01|33.83|34.01|33.83|34.01|33.83|1
1735662010000|2024-12-31 16:20:10|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735662020000|2024-12-31 16:20:20|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735662030000|2024-12-31 16:20:30|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735662040000|2024-12-31 16:20:40|33.98|33.8|34.01|33.83|34.01|33.83|33.98|33.8|3
1735662050000|2024-12-31 16:20:50|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662060000|2024-12-31 16:21:00|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735662070000|2024-12-31 16:21:10|33.98|33.8|33.98|33.8|33.98|33.8|33.98|33.8|1
1735662080000|2024-12-31 16:21:20|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662100000|2024-12-31 16:21:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662120000|2024-12-31 16:22:00|33.97|33.79|33.96|33.78|33.97|33.79|33.96|33.78|2
1735662130000|2024-12-31 16:22:10|33.95|33.77|33.94|33.76|33.95|33.77|33.94|33.76|2
1735662140000|2024-12-31 16:22:20|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735662150000|2024-12-31 16:22:30|33.94|33.76|33.92|33.74|33.94|33.76|33.92|33.74|3
1735662160000|2024-12-31 16:22:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|4
1735662170000|2024-12-31 16:22:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662180000|2024-12-31 16:23:00|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|2
1735662190000|2024-12-31 16:23:10|33.95|33.77|33.93|33.75|33.95|33.77|33.93|33.75|3
1735662200000|2024-12-31 16:23:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735662210000|2024-12-31 16:23:30|33.95|33.77|33.98|33.8|33.98|33.8|33.95|33.77|2
1735662220000|2024-12-31 16:23:40|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|2
1735662230000|2024-12-31 16:23:50|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735662240000|2024-12-31 16:24:00|34.02|33.84|34.03|33.85|34.03|33.85|34.02|33.84|2
1735662250000|2024-12-31 16:24:10|34.04|33.86|34.04|33.86|34.04|33.86|34.04|33.86|1
1735662260000|2024-12-31 16:24:20|34.03|33.85|34.01|33.83|34.03|33.85|34.01|33.83|3
1735662270000|2024-12-31 16:24:30|34|33.82|33.99|33.81|34|33.82|33.99|33.81|2
1735662280000|2024-12-31 16:24:40|34|33.82|34|33.82|34|33.82|34|33.82|1
1735662290000|2024-12-31 16:24:50|33.99|33.81|34|33.82|34|33.82|33.99|33.81|2
1735662300000|2024-12-31 16:25:00|33.99|33.81|33.99|33.81|33.99|33.81|33.99|33.81|1
1735662310000|2024-12-31 16:25:10|33.98|33.8|33.99|33.81|33.99|33.81|33.98|33.8|2
1735662320000|2024-12-31 16:25:20|34|33.82|33.98|33.8|34|33.82|33.98|33.8|3
1735662340000|2024-12-31 16:25:40|33.97|33.79|33.97|33.79|33.97|33.79|33.96|33.78|3
1735662350000|2024-12-31 16:25:50|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735662360000|2024-12-31 16:26:00|33.95|33.77|33.96|33.78|33.96|33.78|33.95|33.77|4
1735662370000|2024-12-31 16:26:10|33.97|33.79|34|33.82|34|33.82|33.97|33.79|2
1735662390000|2024-12-31 16:26:30|33.99|33.81|33.98|33.8|33.99|33.81|33.98|33.8|4
1735662400000|2024-12-31 16:26:40|33.97|33.79|33.98|33.8|33.98|33.8|33.97|33.79|2
1735662410000|2024-12-31 16:26:50|33.97|33.79|33.97|33.79|33.97|33.79|33.97|33.79|1
1735662420000|2024-12-31 16:27:00|33.96|33.78|33.97|33.79|33.97|33.79|33.96|33.78|2
1735662430000|2024-12-31 16:27:10|33.98|33.8|33.97|33.79|33.98|33.8|33.97|33.79|2
1735662440000|2024-12-31 16:27:20|33.96|33.78|33.96|33.78|33.96|33.78|33.96|33.78|1
1735662450000|2024-12-31 16:27:30|33.95|33.77|33.95|33.77|33.95|33.77|33.95|33.77|1
1735662460000|2024-12-31 16:27:40|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735662470000|2024-12-31 16:27:50|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662480000|2024-12-31 16:28:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735662490000|2024-12-31 16:28:10|33.93|33.75|33.95|33.77|33.95|33.77|33.93|33.75|2
1735662540000|2024-12-31 16:29:00|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735662550000|2024-12-31 16:29:10|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662560000|2024-12-31 16:29:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735662580000|2024-12-31 16:29:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735662590000|2024-12-31 16:29:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735662610000|2024-12-31 16:30:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735662620000|2024-12-31 16:30:20|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735662660000|2024-12-31 16:31:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735662670000|2024-12-31 16:31:10|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735662680000|2024-12-31 16:31:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735662690000|2024-12-31 16:31:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735662700000|2024-12-31 16:31:40|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735662710000|2024-12-31 16:31:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|2
1735662720000|2024-12-31 16:32:00|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735662730000|2024-12-31 16:32:10|33.75|33.57|33.73|33.55|33.75|33.57|33.71|33.53|7
1735662740000|2024-12-31 16:32:20|33.72|33.54|33.72|33.54|33.74|33.56|33.72|33.54|7
1735662750000|2024-12-31 16:32:30|33.73|33.55|33.75|33.57|33.75|33.57|33.73|33.55|2
1735662770000|2024-12-31 16:32:50|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|4
1735662780000|2024-12-31 16:33:00|33.76|33.58|33.76|33.58|33.77|33.59|33.76|33.58|3
1735662790000|2024-12-31 16:33:10|33.75|33.57|33.75|33.57|33.75|33.57|33.75|33.57|1
1735662800000|2024-12-31 16:33:20|33.76|33.58|33.77|33.59|33.77|33.59|33.75|33.57|4
1735662810000|2024-12-31 16:33:30|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|4
1735662820000|2024-12-31 16:33:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735662830000|2024-12-31 16:33:50|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735662840000|2024-12-31 16:34:00|33.75|33.57|33.76|33.58|33.76|33.58|33.75|33.57|2
1735662850000|2024-12-31 16:34:10|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735662860000|2024-12-31 16:34:20|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735662870000|2024-12-31 16:34:30|33.78|33.6|33.78|33.6|33.79|33.61|33.78|33.6|3
1735662880000|2024-12-31 16:34:40|33.79|33.61|33.79|33.61|33.79|33.61|33.79|33.61|1
1735662890000|2024-12-31 16:34:50|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735662920000|2024-12-31 16:35:20|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735662930000|2024-12-31 16:35:30|33.82|33.64|33.8|33.62|33.82|33.64|33.8|33.62|3
1735662940000|2024-12-31 16:35:40|33.79|33.61|33.8|33.62|33.8|33.62|33.79|33.61|2
1735662950000|2024-12-31 16:35:50|33.81|33.63|33.81|33.63|33.81|33.63|33.8|33.62|3
1735662960000|2024-12-31 16:36:00|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735662970000|2024-12-31 16:36:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735662980000|2024-12-31 16:36:20|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735662990000|2024-12-31 16:36:30|33.84|33.66|33.88|33.7|33.88|33.7|33.84|33.66|7
1735663000000|2024-12-31 16:36:40|33.89|33.71|33.92|33.74|33.92|33.74|33.89|33.71|3
1735663010000|2024-12-31 16:36:50|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735663020000|2024-12-31 16:37:00|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663030000|2024-12-31 16:37:10|33.89|33.71|33.87|33.69|33.89|33.71|33.87|33.69|3
1735663040000|2024-12-31 16:37:20|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735663050000|2024-12-31 16:37:30|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735663060000|2024-12-31 16:37:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663070000|2024-12-31 16:37:50|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|6
1735663080000|2024-12-31 16:38:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735663100000|2024-12-31 16:38:20|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735663120000|2024-12-31 16:38:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735663130000|2024-12-31 16:38:50|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735663140000|2024-12-31 16:39:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735663150000|2024-12-31 16:39:10|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735663170000|2024-12-31 16:39:30|33.9|33.72|33.9|33.72|33.91|33.73|33.9|33.72|5
1735663180000|2024-12-31 16:39:40|33.89|33.71|33.88|33.7|33.89|33.71|33.88|33.7|2
1735663210000|2024-12-31 16:40:10|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735663220000|2024-12-31 16:40:20|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735663230000|2024-12-31 16:40:30|33.91|33.73|33.93|33.75|33.93|33.75|33.91|33.73|3
1735663240000|2024-12-31 16:40:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663260000|2024-12-31 16:41:00|33.92|33.74|33.92|33.74|33.92|33.74|33.91|33.73|3
1735663270000|2024-12-31 16:41:10|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663280000|2024-12-31 16:41:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663300000|2024-12-31 16:41:40|33.89|33.71|33.89|33.71|33.9|33.72|33.89|33.71|3
1735663320000|2024-12-31 16:42:00|33.9|33.72|33.93|33.75|33.93|33.75|33.9|33.72|3
1735663330000|2024-12-31 16:42:10|33.92|33.74|33.89|33.71|33.92|33.74|33.89|33.71|8
1735663340000|2024-12-31 16:42:20|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735663360000|2024-12-31 16:42:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663380000|2024-12-31 16:43:00|33.9|33.72|33.89|33.71|33.9|33.72|33.89|33.71|2
1735663420000|2024-12-31 16:43:40|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735663450000|2024-12-31 16:44:10|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663460000|2024-12-31 16:44:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735663470000|2024-12-31 16:44:30|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735663500000|2024-12-31 16:45:00|33.89|33.71|33.9|33.72|33.9|33.72|33.88|33.7|8
1735663510000|2024-12-31 16:45:10|33.89|33.71|33.9|33.72|33.9|33.72|33.89|33.71|2
1735663520000|2024-12-31 16:45:20|33.91|33.73|33.9|33.72|33.91|33.73|33.9|33.72|2
1735663530000|2024-12-31 16:45:30|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735663540000|2024-12-31 16:45:40|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663550000|2024-12-31 16:45:50|33.91|33.73|33.91|33.73|33.92|33.74|33.91|33.73|3
1735663560000|2024-12-31 16:46:00|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735663570000|2024-12-31 16:46:10|33.9|33.72|33.91|33.73|33.91|33.73|33.9|33.72|2
1735663590000|2024-12-31 16:46:30|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735663600000|2024-12-31 16:46:40|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735663610000|2024-12-31 16:46:50|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|4
1735663630000|2024-12-31 16:47:10|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735663660000|2024-12-31 16:47:40|33.93|33.75|33.91|33.73|33.93|33.75|33.91|33.73|3
1735663670000|2024-12-31 16:47:50|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|4
1735663680000|2024-12-31 16:48:00|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735663700000|2024-12-31 16:48:20|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663710000|2024-12-31 16:48:30|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735663730000|2024-12-31 16:48:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735663750000|2024-12-31 16:49:10|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735663770000|2024-12-31 16:49:30|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735663790000|2024-12-31 16:49:50|33.92|33.74|33.93|33.75|33.93|33.75|33.92|33.74|2
1735663800000|2024-12-31 16:50:00|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735663810000|2024-12-31 16:50:10|33.91|33.73|33.92|33.74|33.92|33.74|33.91|33.73|2
1735663820000|2024-12-31 16:50:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735663860000|2024-12-31 16:51:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735663880000|2024-12-31 16:51:20|33.94|33.76|33.94|33.76|33.94|33.76|33.94|33.76|1
1735664060000|2024-12-31 16:54:20|33.93|33.75|33.94|33.76|33.94|33.76|33.93|33.75|2
1735664080000|2024-12-31 16:54:40|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735664090000|2024-12-31 16:54:50|33.94|33.76|33.93|33.75|33.94|33.76|33.93|33.75|2
1735664110000|2024-12-31 16:55:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735664130000|2024-12-31 16:55:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735664160000|2024-12-31 16:56:00|33.93|33.75|33.93|33.75|33.93|33.75|33.93|33.75|1
1735664180000|2024-12-31 16:56:20|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735664190000|2024-12-31 16:56:30|33.92|33.74|33.92|33.74|33.92|33.74|33.92|33.74|1
1735664230000|2024-12-31 16:57:10|33.93|33.75|33.92|33.74|33.93|33.75|33.92|33.74|2
1735664250000|2024-12-31 16:57:30|33.91|33.73|33.91|33.73|33.91|33.73|33.9|33.72|3
1735664260000|2024-12-31 16:57:40|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735664280000|2024-12-31 16:58:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735664330000|2024-12-31 16:58:50|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735664410000|2024-12-31 17:00:10|33.87|33.69|33.88|33.7|33.88|33.7|33.87|33.69|4
1735664450000|2024-12-31 17:00:50|33.87|33.69|33.87|33.69|33.88|33.7|33.87|33.69|3
1735664540000|2024-12-31 17:02:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664550000|2024-12-31 17:02:30|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735664560000|2024-12-31 17:02:40|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735664570000|2024-12-31 17:02:50|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735664590000|2024-12-31 17:03:10|33.85|33.67|33.84|33.66|33.85|33.67|33.84|33.66|2
1735664600000|2024-12-31 17:03:20|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735664610000|2024-12-31 17:03:30|33.87|33.69|33.87|33.69|33.88|33.7|33.86|33.68|5
1735664620000|2024-12-31 17:03:40|33.88|33.7|33.88|33.7|33.88|33.7|33.87|33.69|3
1735664640000|2024-12-31 17:04:00|33.89|33.71|33.91|33.73|33.91|33.73|33.89|33.71|3
1735664650000|2024-12-31 17:04:10|33.92|33.74|33.91|33.73|33.92|33.74|33.91|33.73|2
1735664670000|2024-12-31 17:04:30|33.9|33.72|33.9|33.72|33.9|33.72|33.9|33.72|1
1735664680000|2024-12-31 17:04:40|33.91|33.73|33.91|33.73|33.91|33.73|33.91|33.73|1
1735664690000|2024-12-31 17:04:50|33.9|33.72|33.89|33.71|33.91|33.73|33.89|33.71|10
1735664700000|2024-12-31 17:05:00|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735664720000|2024-12-31 17:05:20|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735664740000|2024-12-31 17:05:40|33.87|33.69|33.86|33.68|33.87|33.69|33.86|33.68|2
1735664750000|2024-12-31 17:05:50|33.87|33.69|33.87|33.69|33.87|33.69|33.86|33.68|3
1735664760000|2024-12-31 17:06:00|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664770000|2024-12-31 17:06:10|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735664780000|2024-12-31 17:06:20|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664820000|2024-12-31 17:07:00|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735664830000|2024-12-31 17:07:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735664840000|2024-12-31 17:07:20|33.84|33.66|33.84|33.66|33.84|33.66|33.83|33.65|3
1735664850000|2024-12-31 17:07:30|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735664870000|2024-12-31 17:07:50|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735664880000|2024-12-31 17:08:00|33.83|33.65|33.82|33.64|33.83|33.65|33.82|33.64|2
1735664890000|2024-12-31 17:08:10|33.83|33.65|33.83|33.65|33.83|33.65|33.83|33.65|1
1735664910000|2024-12-31 17:08:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735664940000|2024-12-31 17:09:00|33.84|33.66|33.82|33.64|33.84|33.66|33.82|33.64|3
1735664950000|2024-12-31 17:09:10|33.8|33.62|33.81|33.63|33.81|33.63|33.8|33.62|2
1735664960000|2024-12-31 17:09:20|33.82|33.64|33.81|33.63|33.82|33.64|33.81|33.63|2
1735664970000|2024-12-31 17:09:30|33.82|33.64|33.84|33.66|33.84|33.66|33.82|33.64|3
1735664990000|2024-12-31 17:09:50|33.85|33.67|33.85|33.67|33.85|33.67|33.84|33.66|3
1735665000000|2024-12-31 17:10:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735665010000|2024-12-31 17:10:10|33.85|33.67|33.86|33.68|33.86|33.68|33.85|33.67|2
1735665030000|2024-12-31 17:10:30|33.87|33.69|33.87|33.69|33.87|33.69|33.87|33.69|1
1735665040000|2024-12-31 17:10:40|33.88|33.7|33.88|33.7|33.88|33.7|33.88|33.7|1
1735665060000|2024-12-31 17:11:00|33.89|33.71|33.89|33.71|33.89|33.71|33.89|33.71|1
1735665070000|2024-12-31 17:11:10|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|4
1735665090000|2024-12-31 17:11:30|33.88|33.7|33.87|33.69|33.88|33.7|33.87|33.69|4
1735665120000|2024-12-31 17:12:00|33.86|33.68|33.86|33.68|33.86|33.68|33.86|33.68|1
1735665130000|2024-12-31 17:12:10|33.85|33.67|33.85|33.67|33.85|33.67|33.85|33.67|1
1735665150000|2024-12-31 17:12:30|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735665180000|2024-12-31 17:13:00|33.84|33.66|33.83|33.65|33.84|33.66|33.83|33.65|2
1735665190000|2024-12-31 17:13:10|33.84|33.66|33.85|33.67|33.85|33.67|33.84|33.66|2
1735665220000|2024-12-31 17:13:40|33.86|33.68|33.85|33.67|33.86|33.68|33.85|33.67|2
1735665280000|2024-12-31 17:14:40|33.84|33.66|33.84|33.66|33.84|33.66|33.84|33.66|1
1735665310000|2024-12-31 17:15:10|33.82|33.64|33.82|33.64|33.82|33.64|33.82|33.64|1
1735665330000|2024-12-31 17:15:30|33.81|33.63|33.81|33.63|33.81|33.63|33.81|33.63|1
1735665350000|2024-12-31 17:15:50|33.8|33.62|33.79|33.61|33.8|33.62|33.79|33.61|4
1735665360000|2024-12-31 17:16:00|33.78|33.6|33.76|33.58|33.78|33.6|33.76|33.58|3
1735665370000|2024-12-31 17:16:10|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735665380000|2024-12-31 17:16:20|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665410000|2024-12-31 17:16:50|33.74|33.56|33.78|33.6|33.78|33.6|33.74|33.56|4
1735665420000|2024-12-31 17:17:00|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665430000|2024-12-31 17:17:10|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735665440000|2024-12-31 17:17:20|33.74|33.56|33.75|33.57|33.75|33.57|33.74|33.56|4
1735665460000|2024-12-31 17:17:40|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665470000|2024-12-31 17:17:50|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735665520000|2024-12-31 17:18:40|33.77|33.59|33.78|33.6|33.78|33.6|33.77|33.59|2
1735665560000|2024-12-31 17:19:20|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735665570000|2024-12-31 17:19:30|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735665580000|2024-12-31 17:19:40|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735665590000|2024-12-31 17:19:50|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665600000|2024-12-31 17:20:00|33.78|33.6|33.78|33.6|33.78|33.6|33.78|33.6|1
1735665610000|2024-12-31 17:20:10|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665620000|2024-12-31 17:20:20|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735665630000|2024-12-31 17:20:30|33.77|33.59|33.77|33.59|33.77|33.59|33.77|33.59|1
1735665640000|2024-12-31 17:20:40|33.78|33.6|33.79|33.61|33.79|33.61|33.78|33.6|2
1735665660000|2024-12-31 17:21:00|33.78|33.6|33.77|33.59|33.78|33.6|33.77|33.59|2
1735665670000|2024-12-31 17:21:10|33.76|33.58|33.77|33.59|33.77|33.59|33.76|33.58|2
1735665680000|2024-12-31 17:21:20|33.76|33.58|33.75|33.57|33.76|33.58|33.75|33.57|2
1735665700000|2024-12-31 17:21:40|33.74|33.56|33.74|33.56|33.75|33.57|33.74|33.56|5
1735665710000|2024-12-31 17:21:50|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735665720000|2024-12-31 17:22:00|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665730000|2024-12-31 17:22:10|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735665740000|2024-12-31 17:22:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735665750000|2024-12-31 17:22:30|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665760000|2024-12-31 17:22:40|33.76|33.58|33.76|33.58|33.76|33.58|33.76|33.58|1
1735665770000|2024-12-31 17:22:50|33.77|33.59|33.76|33.58|33.77|33.59|33.76|33.58|2
1735665780000|2024-12-31 17:23:00|33.75|33.57|33.74|33.56|33.75|33.57|33.74|33.56|2
1735665790000|2024-12-31 17:23:10|33.73|33.55|33.73|33.55|33.73|33.55|33.73|33.55|1
1735665800000|2024-12-31 17:23:20|33.72|33.54|33.72|33.54|33.72|33.54|33.72|33.54|1
1735665820000|2024-12-31 17:23:40|33.71|33.53|33.7|33.52|33.71|33.53|33.7|33.52|2
1735665830000|2024-12-31 17:23:50|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735665850000|2024-12-31 17:24:10|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735665860000|2024-12-31 17:24:20|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735665870000|2024-12-31 17:24:30|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735665880000|2024-12-31 17:24:40|33.7|33.52|33.69|33.51|33.71|33.53|33.69|33.51|4
1735665910000|2024-12-31 17:25:10|33.7|33.52|33.71|33.53|33.71|33.53|33.7|33.52|2
1735665920000|2024-12-31 17:25:20|33.72|33.54|33.71|33.53|33.72|33.54|33.71|33.53|2
1735665930000|2024-12-31 17:25:30|33.72|33.54|33.7|33.52|33.72|33.54|33.7|33.52|3
1735665950000|2024-12-31 17:25:50|33.71|33.53|33.71|33.53|33.71|33.53|33.7|33.52|7
1735665980000|2024-12-31 17:26:20|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735665990000|2024-12-31 17:26:30|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735666000000|2024-12-31 17:26:40|33.7|33.52|33.69|33.51|33.7|33.52|33.69|33.51|2
1735666010000|2024-12-31 17:26:50|33.7|33.52|33.7|33.52|33.7|33.52|33.69|33.51|3
1735666020000|2024-12-31 17:27:00|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|4
1735666050000|2024-12-31 17:27:30|33.69|33.51|33.7|33.52|33.7|33.52|33.69|33.51|2
1735666060000|2024-12-31 17:27:40|33.72|33.54|33.73|33.55|33.73|33.55|33.72|33.54|2
1735666070000|2024-12-31 17:27:50|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|2
1735666080000|2024-12-31 17:28:00|33.74|33.56|33.73|33.55|33.74|33.56|33.73|33.55|10
1735666090000|2024-12-31 17:28:10|33.72|33.54|33.72|33.54|33.73|33.55|33.72|33.54|3
1735666100000|2024-12-31 17:28:20|33.73|33.55|33.71|33.53|33.73|33.55|33.71|33.53|3
1735666110000|2024-12-31 17:28:30|33.7|33.52|33.7|33.52|33.7|33.52|33.7|33.52|1
1735666120000|2024-12-31 17:28:40|33.69|33.51|33.69|33.51|33.69|33.51|33.69|33.51|1
1735666150000|2024-12-31 17:29:10|33.68|33.5|33.68|33.5|33.68|33.5|33.68|33.5|1
1735666240000|2024-12-31 17:30:40|33.66|33.48|33.64|33.46|33.66|33.48|33.64|33.46|3
1735666250000|2024-12-31 17:30:50|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|2
1735666270000|2024-12-31 17:31:10|33.63|33.45|33.62|33.44|33.63|33.45|33.62|33.44|4
1735666280000|2024-12-31 17:31:20|33.61|33.43|33.61|33.43|33.61|33.43|33.61|33.43|1
1735666300000|2024-12-31 17:31:40|33.6|33.42|33.58|33.4|33.6|33.42|33.58|33.4|3
1735666310000|2024-12-31 17:31:50|33.57|33.39|33.57|33.39|33.57|33.39|33.57|33.39|1
1735666320000|2024-12-31 17:32:00|33.54|33.36|33.54|33.36|33.54|33.36|33.54|33.36|1
1735666330000|2024-12-31 17:32:10|33.53|33.35|33.53|33.35|33.54|33.36|33.53|33.35|3
1735666360000|2024-12-31 17:32:40|33.52|33.34|33.47|33.29|33.52|33.34|33.47|33.29|3
1735666370000|2024-12-31 17:32:50|33.48|33.3|33.48|33.3|33.48|33.3|33.47|33.29|7
1735666380000|2024-12-31 17:33:00|33.47|33.29|33.48|33.3|33.48|33.3|33.47|33.29|2
1735666390000|2024-12-31 17:33:10|33.5|33.32|33.5|33.32|33.51|33.33|33.5|33.32|5
1735666400000|2024-12-31 17:33:20|33.49|33.31|33.49|33.31|33.49|33.31|33.49|33.31|1
1735666410000|2024-12-31 17:33:30|33.48|33.3|33.45|33.27|33.48|33.3|33.44|33.26|5
1735666420000|2024-12-31 17:33:40|33.46|33.28|33.47|33.29|33.48|33.3|33.46|33.28|4
1735666430000|2024-12-31 17:33:50|33.46|33.28|33.46|33.28|33.47|33.29|33.45|33.27|6
1735666440000|2024-12-31 17:34:00|33.45|33.27|33.45|33.27|33.45|33.27|33.44|33.26|3
1735666450000|2024-12-31 17:34:10|33.44|33.26|33.44|33.26|33.44|33.26|33.44|33.26|1
1735666460000|2024-12-31 17:34:20|33.43|33.25|33.42|33.24|33.43|33.25|33.42|33.24|2
1735666470000|2024-12-31 17:34:30|33.41|33.23|33.42|33.24|33.42|33.24|33.41|33.23|4
1735666480000|2024-12-31 17:34:40|33.41|33.23|33.41|33.23|33.44|33.26|33.41|33.23|7
1735666490000|2024-12-31 17:34:50|33.42|33.24|33.42|33.24|33.42|33.24|33.42|33.24|1
1735666500000|2024-12-31 17:35:00|33.41|33.23|33.32|33.14|33.41|33.23|33.32|33.14|5
1735666510000|2024-12-31 17:35:10|33.31|33.13|33.26|33.08|33.31|33.13|33.26|33.08|5
1735666520000|2024-12-31 17:35:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735666530000|2024-12-31 17:35:30|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|2
1735666540000|2024-12-31 17:35:40|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|6
1735666550000|2024-12-31 17:35:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735666560000|2024-12-31 17:36:00|33.23|33.05|33.26|33.08|33.26|33.08|33.23|33.05|5
1735666570000|2024-12-31 17:36:10|33.27|33.09|33.29|33.11|33.3|33.12|33.27|33.09|10
1735666580000|2024-12-31 17:36:20|33.28|33.1|33.25|33.07|33.29|33.11|33.25|33.07|5
1735666590000|2024-12-31 17:36:30|33.26|33.08|33.23|33.05|33.26|33.08|33.23|33.05|6
1735666600000|2024-12-31 17:36:40|33.22|33.04|33.24|33.06|33.25|33.07|33.22|33.04|5
1735666610000|2024-12-31 17:36:50|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735666620000|2024-12-31 17:37:00|33.23|33.05|33.2|33.02|33.23|33.05|33.2|33.02|5
1735666630000|2024-12-31 17:37:10|33.21|33.03|33.17|32.99|33.21|33.03|33.16|32.98|8
1735666640000|2024-12-31 17:37:20|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|2
1735666650000|2024-12-31 17:37:30|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735666660000|2024-12-31 17:37:40|33.14|32.96|33.09|32.91|33.14|32.96|33.09|32.91|8
1735666670000|2024-12-31 17:37:50|33.08|32.9|33.03|32.85|33.08|32.9|33.03|32.85|5
1735666680000|2024-12-31 17:38:00|33.04|32.86|33.06|32.88|33.06|32.88|33.03|32.85|6
1735666690000|2024-12-31 17:38:10|33.07|32.89|33.1|32.92|33.1|32.92|33.07|32.89|7
1735666700000|2024-12-31 17:38:20|33.09|32.91|33.05|32.87|33.09|32.91|33.04|32.86|7
1735666710000|2024-12-31 17:38:30|33.06|32.88|33.03|32.85|33.06|32.88|33.03|32.85|6
1735666720000|2024-12-31 17:38:40|33.01|32.83|33|32.82|33.01|32.83|33|32.82|2
1735666730000|2024-12-31 17:38:50|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735666740000|2024-12-31 17:39:00|33.02|32.84|32.97|32.79|33.02|32.84|32.97|32.79|9
1735666750000|2024-12-31 17:39:10|32.96|32.78|32.96|32.78|32.96|32.78|32.96|32.78|1
1735666760000|2024-12-31 17:39:20|32.97|32.79|32.94|32.76|32.97|32.79|32.94|32.76|4
1735666770000|2024-12-31 17:39:30|32.93|32.75|32.93|32.75|32.94|32.76|32.93|32.75|7
1735666780000|2024-12-31 17:39:40|32.92|32.74|32.92|32.74|32.93|32.75|32.91|32.73|6
1735666790000|2024-12-31 17:39:50|32.93|32.75|32.99|32.81|33|32.82|32.93|32.75|9
1735666800000|2024-12-31 17:40:00|32.98|32.8|32.95|32.77|32.99|32.81|32.95|32.77|15
1735666810000|2024-12-31 17:40:10|32.96|32.78|32.98|32.8|32.98|32.8|32.95|32.77|4
1735666820000|2024-12-31 17:40:20|32.97|32.79|32.94|32.76|32.97|32.79|32.93|32.75|10
1735666830000|2024-12-31 17:40:30|32.93|32.75|32.94|32.76|32.96|32.78|32.93|32.75|7
1735666840000|2024-12-31 17:40:40|32.93|32.75|32.94|32.76|32.94|32.76|32.93|32.75|4
1735666850000|2024-12-31 17:40:50|32.97|32.79|32.97|32.79|32.99|32.81|32.96|32.78|7
1735666860000|2024-12-31 17:41:00|32.96|32.78|32.95|32.77|32.97|32.79|32.95|32.77|8
1735666870000|2024-12-31 17:41:10|32.96|32.78|33.01|32.83|33.01|32.83|32.96|32.78|10
1735666880000|2024-12-31 17:41:20|33.02|32.84|33.07|32.89|33.07|32.89|33.02|32.84|7
1735666890000|2024-12-31 17:41:30|33.08|32.9|33.05|32.87|33.08|32.9|33.05|32.87|4
1735666900000|2024-12-31 17:41:40|33.06|32.88|33.06|32.88|33.06|32.88|33.05|32.87|5
1735666910000|2024-12-31 17:41:50|33.07|32.89|33.11|32.93|33.11|32.93|33.07|32.89|4
1735666920000|2024-12-31 17:42:00|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|6
1735666930000|2024-12-31 17:42:10|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|4
1735666940000|2024-12-31 17:42:20|33.1|32.92|33.14|32.96|33.15|32.97|33.1|32.92|8
1735666950000|2024-12-31 17:42:30|33.15|32.97|33.14|32.96|33.15|32.97|33.13|32.95|7
1735666960000|2024-12-31 17:42:40|33.13|32.95|33.1|32.92|33.13|32.95|33.1|32.92|8
1735666970000|2024-12-31 17:42:50|33.09|32.91|33.12|32.94|33.12|32.94|33.09|32.91|4
1735666980000|2024-12-31 17:43:00|33.13|32.95|33.19|33.01|33.19|33.01|33.13|32.95|8
1735666990000|2024-12-31 17:43:10|33.2|33.02|33.22|33.04|33.23|33.05|33.2|33.02|3
1735667000000|2024-12-31 17:43:20|33.23|33.05|33.19|33.01|33.23|33.05|33.18|33|7
1735667010000|2024-12-31 17:43:30|33.18|33|33.15|32.97|33.19|33.01|33.14|32.96|10
1735667020000|2024-12-31 17:43:40|33.14|32.96|33.14|32.96|33.15|32.97|33.14|32.96|3
1735667030000|2024-12-31 17:43:50|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735667040000|2024-12-31 17:44:00|33.12|32.94|33.12|32.94|33.13|32.95|33.11|32.93|7
1735667050000|2024-12-31 17:44:10|33.11|32.93|33.09|32.91|33.11|32.93|33.09|32.91|7
1735667060000|2024-12-31 17:44:20|33.1|32.92|33.1|32.92|33.11|32.93|33.09|32.91|4
1735667070000|2024-12-31 17:44:30|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735667100000|2024-12-31 17:45:00|33.07|32.89|33.07|32.89|33.08|32.9|33.06|32.88|5
1735667110000|2024-12-31 17:45:10|33.06|32.88|33.04|32.86|33.06|32.88|33.04|32.86|3
1735667120000|2024-12-31 17:45:20|33.03|32.85|33.03|32.85|33.03|32.85|33.03|32.85|1
1735667130000|2024-12-31 17:45:30|33.04|32.86|33.07|32.89|33.07|32.89|33.04|32.86|5
1735667140000|2024-12-31 17:45:40|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735667150000|2024-12-31 17:45:50|33.04|32.86|33.03|32.85|33.04|32.86|33.03|32.85|2
1735667160000|2024-12-31 17:46:00|33.04|32.86|33.01|32.83|33.04|32.86|33.01|32.83|4
1735667170000|2024-12-31 17:46:10|33|32.82|33.04|32.86|33.04|32.86|33|32.82|4
1735667180000|2024-12-31 17:46:20|33.05|32.87|33.03|32.85|33.05|32.87|33.02|32.84|7
1735667190000|2024-12-31 17:46:30|33.04|32.86|33.06|32.88|33.06|32.88|33.04|32.86|3
1735667200000|2024-12-31 17:46:40|33.05|32.87|33.02|32.84|33.05|32.87|33.02|32.84|3
1735667210000|2024-12-31 17:46:50|33.03|32.85|33|32.82|33.03|32.85|33|32.82|3
1735667220000|2024-12-31 17:47:00|32.99|32.81|32.98|32.8|32.99|32.81|32.96|32.78|6
1735667230000|2024-12-31 17:47:10|33.01|32.83|33.02|32.84|33.02|32.84|33.01|32.83|2
1735667240000|2024-12-31 17:47:20|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735667250000|2024-12-31 17:47:30|33.02|32.84|33.02|32.84|33.02|32.84|33|32.82|6
1735667260000|2024-12-31 17:47:40|33.04|32.86|33.06|32.88|33.07|32.89|33.04|32.86|5
1735667270000|2024-12-31 17:47:50|33.05|32.87|33.04|32.86|33.05|32.87|33.03|32.85|6
1735667280000|2024-12-31 17:48:00|33.05|32.87|33.04|32.86|33.05|32.87|33.04|32.86|6
1735667290000|2024-12-31 17:48:10|33.03|32.85|33|32.82|33.03|32.85|33|32.82|4
1735667300000|2024-12-31 17:48:20|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735667310000|2024-12-31 17:48:30|33.02|32.84|33.01|32.83|33.02|32.84|33.01|32.83|2
1735667320000|2024-12-31 17:48:40|33|32.82|32.99|32.81|33|32.82|32.99|32.81|4
1735667330000|2024-12-31 17:48:50|33|32.82|33|32.82|33|32.82|33|32.82|1
1735667340000|2024-12-31 17:49:00|32.99|32.81|32.97|32.79|32.99|32.81|32.97|32.79|3
1735667350000|2024-12-31 17:49:10|32.96|32.78|32.96|32.78|32.96|32.78|32.95|32.77|3
1735667370000|2024-12-31 17:49:30|32.97|32.79|32.99|32.81|32.99|32.81|32.97|32.79|3
1735667380000|2024-12-31 17:49:40|33|32.82|33.01|32.83|33.01|32.83|33|32.82|2
1735667400000|2024-12-31 17:50:00|33|32.82|32.99|32.81|33.01|32.83|32.99|32.81|4
1735667410000|2024-12-31 17:50:10|33|32.82|33|32.82|33|32.82|33|32.82|1
1735667420000|2024-12-31 17:50:20|32.99|32.81|32.99|32.81|32.99|32.81|32.99|32.81|1
1735667430000|2024-12-31 17:50:30|33|32.82|33|32.82|33|32.82|33|32.82|1
1735667450000|2024-12-31 17:50:50|33.01|32.83|33.01|32.83|33.01|32.83|33.01|32.83|1
1735667460000|2024-12-31 17:51:00|33.02|32.84|33.05|32.87|33.05|32.87|33.02|32.84|2
1735667470000|2024-12-31 17:51:10|33.06|32.88|33.08|32.9|33.08|32.9|33.06|32.88|4
1735667480000|2024-12-31 17:51:20|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735667490000|2024-12-31 17:51:30|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735667510000|2024-12-31 17:51:50|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735667520000|2024-12-31 17:52:00|33.07|32.89|33.07|32.89|33.07|32.89|33.05|32.87|7
1735667530000|2024-12-31 17:52:10|33.08|32.9|33.08|32.9|33.1|32.92|33.08|32.9|5
1735667540000|2024-12-31 17:52:20|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735667550000|2024-12-31 17:52:30|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735667560000|2024-12-31 17:52:40|33.06|32.88|33.08|32.9|33.08|32.9|33.06|32.88|3
1735667580000|2024-12-31 17:53:00|33.09|32.91|33.09|32.91|33.1|32.92|33.09|32.91|3
1735667590000|2024-12-31 17:53:10|33.1|32.92|33.13|32.95|33.13|32.95|33.1|32.92|5
1735667600000|2024-12-31 17:53:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735667610000|2024-12-31 17:53:30|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735667630000|2024-12-31 17:53:50|33.14|32.96|33.15|32.97|33.16|32.98|33.14|32.96|4
1735667640000|2024-12-31 17:54:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735667650000|2024-12-31 17:54:10|33.13|32.95|33.11|32.93|33.13|32.95|33.11|32.93|3
1735667660000|2024-12-31 17:54:20|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735667670000|2024-12-31 17:54:30|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735667690000|2024-12-31 17:54:50|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735667700000|2024-12-31 17:55:00|33.14|32.96|33.19|33.01|33.19|33.01|33.14|32.96|6
1735667760000|2024-12-31 17:56:00|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735667770000|2024-12-31 17:56:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735667780000|2024-12-31 17:56:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735667800000|2024-12-31 17:56:40|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735667810000|2024-12-31 17:56:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735667830000|2024-12-31 17:57:10|33.19|33.01|33.2|33.02|33.2|33.02|33.19|33.01|2
1735667840000|2024-12-31 17:57:20|33.21|33.03|33.27|33.09|33.27|33.09|33.21|33.03|7
1735667850000|2024-12-31 17:57:30|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735667860000|2024-12-31 17:57:40|33.25|33.07|33.23|33.05|33.25|33.07|33.23|33.05|3
1735667870000|2024-12-31 17:57:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735667880000|2024-12-31 17:58:00|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735667890000|2024-12-31 17:58:10|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735667900000|2024-12-31 17:58:20|33.24|33.06|33.26|33.08|33.26|33.08|33.24|33.06|3
1735667910000|2024-12-31 17:58:30|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735667920000|2024-12-31 17:58:40|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735667930000|2024-12-31 17:58:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735667950000|2024-12-31 17:59:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735667960000|2024-12-31 17:59:20|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735667970000|2024-12-31 17:59:30|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735667980000|2024-12-31 17:59:40|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|3
1735667990000|2024-12-31 17:59:50|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735668000000|2024-12-31 18:00:00|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735668010000|2024-12-31 18:00:10|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735668020000|2024-12-31 18:00:20|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735668030000|2024-12-31 18:00:30|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735668040000|2024-12-31 18:00:40|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735668050000|2024-12-31 18:00:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735668060000|2024-12-31 18:01:00|33.21|33.03|33.21|33.03|33.21|33.03|33.2|33.02|3
1735668070000|2024-12-31 18:01:10|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735668080000|2024-12-31 18:01:20|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735668090000|2024-12-31 18:01:30|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735668100000|2024-12-31 18:01:40|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735668110000|2024-12-31 18:01:50|33.26|33.08|33.28|33.1|33.28|33.1|33.26|33.08|3
1735668140000|2024-12-31 18:02:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735668150000|2024-12-31 18:02:30|33.26|33.08|33.24|33.06|33.26|33.08|33.24|33.06|5
1735668160000|2024-12-31 18:02:40|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735668170000|2024-12-31 18:02:50|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735668190000|2024-12-31 18:03:10|33.28|33.1|33.27|33.09|33.29|33.11|33.27|33.09|4
1735668200000|2024-12-31 18:03:20|33.26|33.08|33.26|33.08|33.26|33.08|33.25|33.07|3
1735668210000|2024-12-31 18:03:30|33.25|33.07|33.25|33.07|33.25|33.07|33.24|33.06|3
1735668230000|2024-12-31 18:03:50|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|2
1735668240000|2024-12-31 18:04:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735668250000|2024-12-31 18:04:10|33.27|33.09|33.29|33.11|33.29|33.11|33.27|33.09|5
1735668260000|2024-12-31 18:04:20|33.28|33.1|33.25|33.07|33.28|33.1|33.25|33.07|4
1735668270000|2024-12-31 18:04:30|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735668290000|2024-12-31 18:04:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735668300000|2024-12-31 18:05:00|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735668310000|2024-12-31 18:05:10|33.26|33.08|33.23|33.05|33.26|33.08|33.23|33.05|4
1735668320000|2024-12-31 18:05:20|33.22|33.04|33.2|33.02|33.23|33.05|33.2|33.02|5
1735668330000|2024-12-31 18:05:30|33.21|33.03|33.24|33.06|33.24|33.06|33.21|33.03|6
1735668340000|2024-12-31 18:05:40|33.25|33.07|33.25|33.07|33.25|33.07|33.24|33.06|5
1735668350000|2024-12-31 18:05:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735668360000|2024-12-31 18:06:00|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735668370000|2024-12-31 18:06:10|33.26|33.08|33.27|33.09|33.28|33.1|33.26|33.08|4
1735668380000|2024-12-31 18:06:20|33.26|33.08|33.26|33.08|33.27|33.09|33.26|33.08|3
1735668390000|2024-12-31 18:06:30|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735668400000|2024-12-31 18:06:40|33.26|33.08|33.23|33.05|33.26|33.08|33.23|33.05|4
1735668410000|2024-12-31 18:06:50|33.24|33.06|33.26|33.08|33.26|33.08|33.23|33.05|4
1735668420000|2024-12-31 18:07:00|33.27|33.09|33.29|33.11|33.29|33.11|33.27|33.09|3
1735668430000|2024-12-31 18:07:10|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735668450000|2024-12-31 18:07:30|33.32|33.14|33.34|33.16|33.34|33.16|33.32|33.14|3
1735668460000|2024-12-31 18:07:40|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|4
1735668470000|2024-12-31 18:07:50|33.35|33.17|33.33|33.15|33.35|33.17|33.32|33.14|6
1735668480000|2024-12-31 18:08:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735668490000|2024-12-31 18:08:10|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735668530000|2024-12-31 18:08:50|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|3
1735668540000|2024-12-31 18:09:00|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735668550000|2024-12-31 18:09:10|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735668560000|2024-12-31 18:09:20|33.35|33.17|33.35|33.17|33.36|33.18|33.35|33.17|3
1735668590000|2024-12-31 18:09:50|33.36|33.18|33.36|33.18|33.36|33.18|33.35|33.17|3
1735668600000|2024-12-31 18:10:00|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735668610000|2024-12-31 18:10:10|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735668620000|2024-12-31 18:10:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735668630000|2024-12-31 18:10:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735668650000|2024-12-31 18:10:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735668670000|2024-12-31 18:11:10|33.33|33.15|33.35|33.17|33.35|33.17|33.33|33.15|2
1735668690000|2024-12-31 18:11:30|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735668700000|2024-12-31 18:11:40|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735668710000|2024-12-31 18:11:50|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735668740000|2024-12-31 18:12:20|33.36|33.18|33.36|33.18|33.36|33.18|33.35|33.17|3
1735668770000|2024-12-31 18:12:50|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|4
1735668780000|2024-12-31 18:13:00|33.37|33.19|33.36|33.18|33.37|33.19|33.36|33.18|2
1735668790000|2024-12-31 18:13:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735668800000|2024-12-31 18:13:20|33.36|33.18|33.36|33.18|33.36|33.18|33.35|33.17|3
1735668810000|2024-12-31 18:13:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735668820000|2024-12-31 18:13:40|33.33|33.15|33.33|33.15|33.34|33.16|33.33|33.15|3
1735668830000|2024-12-31 18:13:50|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735668840000|2024-12-31 18:14:00|33.34|33.16|33.34|33.16|33.34|33.16|33.33|33.15|5
1735668850000|2024-12-31 18:14:10|33.35|33.17|33.36|33.18|33.36|33.18|33.35|33.17|2
1735668860000|2024-12-31 18:14:20|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735668870000|2024-12-31 18:14:30|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735668890000|2024-12-31 18:14:50|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735668900000|2024-12-31 18:15:00|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735668910000|2024-12-31 18:15:10|33.34|33.16|33.34|33.16|33.35|33.17|33.34|33.16|3
1735668920000|2024-12-31 18:15:20|33.33|33.15|33.3|33.12|33.33|33.15|33.3|33.12|4
1735668930000|2024-12-31 18:15:30|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735668950000|2024-12-31 18:15:50|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|3
1735668960000|2024-12-31 18:16:00|33.3|33.12|33.3|33.12|33.31|33.13|33.3|33.12|3
1735668970000|2024-12-31 18:16:10|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735668980000|2024-12-31 18:16:20|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735668990000|2024-12-31 18:16:30|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735669000000|2024-12-31 18:16:40|33.34|33.16|33.34|33.16|33.36|33.18|33.34|33.16|3
1735669010000|2024-12-31 18:16:50|33.36|33.18|33.37|33.19|33.37|33.19|33.36|33.18|2
1735669030000|2024-12-31 18:17:10|33.38|33.2|33.38|33.2|33.38|33.2|33.37|33.19|3
1735669040000|2024-12-31 18:17:20|33.37|33.19|33.35|33.17|33.37|33.19|33.35|33.17|3
1735669050000|2024-12-31 18:17:30|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735669060000|2024-12-31 18:17:40|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735669070000|2024-12-31 18:17:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735669080000|2024-12-31 18:18:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735669090000|2024-12-31 18:18:10|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735669100000|2024-12-31 18:18:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|4
1735669110000|2024-12-31 18:18:30|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735669120000|2024-12-31 18:18:40|33.33|33.15|33.33|33.15|33.34|33.16|33.32|33.14|5
1735669130000|2024-12-31 18:18:50|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735669140000|2024-12-31 18:19:00|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735669180000|2024-12-31 18:19:40|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735669190000|2024-12-31 18:19:50|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735669210000|2024-12-31 18:20:10|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735669260000|2024-12-31 18:21:00|33.29|33.11|33.27|33.09|33.29|33.11|33.27|33.09|3
1735669270000|2024-12-31 18:21:10|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|2
1735669280000|2024-12-31 18:21:20|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735669290000|2024-12-31 18:21:30|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735669300000|2024-12-31 18:21:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735669310000|2024-12-31 18:21:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735669320000|2024-12-31 18:22:00|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735669330000|2024-12-31 18:22:10|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735669340000|2024-12-31 18:22:20|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735669350000|2024-12-31 18:22:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735669360000|2024-12-31 18:22:40|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735669390000|2024-12-31 18:23:10|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735669410000|2024-12-31 18:23:30|33.23|33.05|33.2|33.02|33.23|33.05|33.2|33.02|4
1735669430000|2024-12-31 18:23:50|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735669450000|2024-12-31 18:24:10|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|3
1735669460000|2024-12-31 18:24:20|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735669470000|2024-12-31 18:24:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|5
1735669500000|2024-12-31 18:25:00|33.21|33.03|33.21|33.03|33.21|33.03|33.2|33.02|5
1735669510000|2024-12-31 18:25:10|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735669520000|2024-12-31 18:25:20|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735669530000|2024-12-31 18:25:30|33.24|33.06|33.25|33.07|33.25|33.07|33.24|33.06|2
1735669540000|2024-12-31 18:25:40|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735669550000|2024-12-31 18:25:50|33.27|33.09|33.29|33.11|33.29|33.11|33.27|33.09|2
1735669560000|2024-12-31 18:26:00|33.28|33.1|33.25|33.07|33.28|33.1|33.25|33.07|3
1735669570000|2024-12-31 18:26:10|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735669610000|2024-12-31 18:26:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735669620000|2024-12-31 18:27:00|33.21|33.03|33.17|32.99|33.21|33.03|33.17|32.99|5
1735669650000|2024-12-31 18:27:30|33.18|33|33.18|33|33.18|33|33.18|33|1
1735669660000|2024-12-31 18:27:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735669670000|2024-12-31 18:27:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735669680000|2024-12-31 18:28:00|33.23|33.05|33.24|33.06|33.24|33.06|33.22|33.04|4
1735669690000|2024-12-31 18:28:10|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735669710000|2024-12-31 18:28:30|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735669730000|2024-12-31 18:28:50|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735669740000|2024-12-31 18:29:00|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735669750000|2024-12-31 18:29:10|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735669760000|2024-12-31 18:29:20|33.21|33.03|33.21|33.03|33.21|33.03|33.2|33.02|3
1735669770000|2024-12-31 18:29:30|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735669780000|2024-12-31 18:29:40|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735669810000|2024-12-31 18:30:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|4
1735669820000|2024-12-31 18:30:20|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735669830000|2024-12-31 18:30:30|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|3
1735669840000|2024-12-31 18:30:40|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735669850000|2024-12-31 18:30:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735669860000|2024-12-31 18:31:00|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735669870000|2024-12-31 18:31:10|33.32|33.14|33.35|33.17|33.35|33.17|33.32|33.14|3
1735669880000|2024-12-31 18:31:20|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735669890000|2024-12-31 18:31:30|33.35|33.17|33.34|33.16|33.35|33.17|33.34|33.16|2
1735669900000|2024-12-31 18:31:40|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735669910000|2024-12-31 18:31:50|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735669920000|2024-12-31 18:32:00|33.35|33.17|33.33|33.15|33.35|33.17|33.33|33.15|3
1735669950000|2024-12-31 18:32:30|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735669960000|2024-12-31 18:32:40|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735669970000|2024-12-31 18:32:50|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|4
1735669980000|2024-12-31 18:33:00|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735669990000|2024-12-31 18:33:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735670010000|2024-12-31 18:33:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735670030000|2024-12-31 18:33:50|33.32|33.14|33.32|33.14|33.33|33.15|33.32|33.14|3
1735670040000|2024-12-31 18:34:00|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735670060000|2024-12-31 18:34:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735670070000|2024-12-31 18:34:30|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735670080000|2024-12-31 18:34:40|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|4
1735670090000|2024-12-31 18:34:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735670110000|2024-12-31 18:35:10|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735670130000|2024-12-31 18:35:30|33.27|33.09|33.25|33.07|33.27|33.09|33.25|33.07|3
1735670140000|2024-12-31 18:35:40|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735670150000|2024-12-31 18:35:50|33.23|33.05|33.22|33.04|33.24|33.06|33.22|33.04|8
1735670160000|2024-12-31 18:36:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735670180000|2024-12-31 18:36:20|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735670200000|2024-12-31 18:36:40|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735670210000|2024-12-31 18:36:50|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735670220000|2024-12-31 18:37:00|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|4
1735670230000|2024-12-31 18:37:10|33.22|33.04|33.19|33.01|33.22|33.04|33.19|33.01|4
1735670240000|2024-12-31 18:37:20|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735670250000|2024-12-31 18:37:30|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735670260000|2024-12-31 18:37:40|33.16|32.98|33.18|33|33.18|33|33.16|32.98|5
1735670270000|2024-12-31 18:37:50|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735670280000|2024-12-31 18:38:00|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735670290000|2024-12-31 18:38:10|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735670300000|2024-12-31 18:38:20|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735670340000|2024-12-31 18:39:00|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735670350000|2024-12-31 18:39:10|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735670360000|2024-12-31 18:39:20|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735670390000|2024-12-31 18:39:50|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735670400000|2024-12-31 18:40:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735670420000|2024-12-31 18:40:20|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735670430000|2024-12-31 18:40:30|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735670440000|2024-12-31 18:40:40|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|2
1735670460000|2024-12-31 18:41:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735670470000|2024-12-31 18:41:10|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735670480000|2024-12-31 18:41:20|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735670490000|2024-12-31 18:41:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735670500000|2024-12-31 18:41:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735670520000|2024-12-31 18:42:00|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735670530000|2024-12-31 18:42:10|33.24|33.06|33.25|33.07|33.26|33.08|33.24|33.06|4
1735670540000|2024-12-31 18:42:20|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735670550000|2024-12-31 18:42:30|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735670560000|2024-12-31 18:42:40|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735670580000|2024-12-31 18:43:00|33.18|33|33.2|33.02|33.2|33.02|33.17|32.99|7
1735670590000|2024-12-31 18:43:10|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735670600000|2024-12-31 18:43:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735670620000|2024-12-31 18:43:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735670640000|2024-12-31 18:44:00|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735670690000|2024-12-31 18:44:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735670700000|2024-12-31 18:45:00|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735670710000|2024-12-31 18:45:10|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735670720000|2024-12-31 18:45:20|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735670730000|2024-12-31 18:45:30|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735670750000|2024-12-31 18:45:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735670770000|2024-12-31 18:46:10|33.22|33.04|33.24|33.06|33.24|33.06|33.22|33.04|3
1735670780000|2024-12-31 18:46:20|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735670790000|2024-12-31 18:46:30|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735670800000|2024-12-31 18:46:40|33.27|33.09|33.29|33.11|33.29|33.11|33.27|33.09|3
1735670810000|2024-12-31 18:46:50|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735670820000|2024-12-31 18:47:00|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735670830000|2024-12-31 18:47:10|33.29|33.11|33.29|33.11|33.29|33.11|33.28|33.1|3
1735670850000|2024-12-31 18:47:30|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735670860000|2024-12-31 18:47:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735670870000|2024-12-31 18:47:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735670880000|2024-12-31 18:48:00|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735670890000|2024-12-31 18:48:10|33.32|33.14|33.33|33.15|33.33|33.15|33.32|33.14|2
1735670910000|2024-12-31 18:48:30|33.34|33.16|33.36|33.18|33.36|33.18|33.34|33.16|3
1735670920000|2024-12-31 18:48:40|33.37|33.19|33.35|33.17|33.37|33.19|33.35|33.17|3
1735670930000|2024-12-31 18:48:50|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735670950000|2024-12-31 18:49:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735670960000|2024-12-31 18:49:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|2
1735670990000|2024-12-31 18:49:50|33.34|33.16|33.35|33.17|33.35|33.17|33.34|33.16|2
1735671000000|2024-12-31 18:50:00|33.36|33.18|33.38|33.2|33.38|33.2|33.36|33.18|3
1735671010000|2024-12-31 18:50:10|33.37|33.19|33.37|33.19|33.37|33.19|33.37|33.19|1
1735671020000|2024-12-31 18:50:20|33.36|33.18|33.35|33.17|33.36|33.18|33.35|33.17|4
1735671040000|2024-12-31 18:50:40|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735671080000|2024-12-31 18:51:20|33.31|33.13|33.28|33.1|33.31|33.13|33.28|33.1|3
1735671090000|2024-12-31 18:51:30|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735671100000|2024-12-31 18:51:40|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735671110000|2024-12-31 18:51:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735671120000|2024-12-31 18:52:00|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735671130000|2024-12-31 18:52:10|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735671140000|2024-12-31 18:52:20|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735671150000|2024-12-31 18:52:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735671160000|2024-12-31 18:52:40|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735671180000|2024-12-31 18:53:00|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735671190000|2024-12-31 18:53:10|33.26|33.08|33.26|33.08|33.27|33.09|33.26|33.08|3
1735671200000|2024-12-31 18:53:20|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735671210000|2024-12-31 18:53:30|33.27|33.09|33.26|33.08|33.27|33.09|33.25|33.07|4
1735671220000|2024-12-31 18:53:40|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735671240000|2024-12-31 18:54:00|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735671250000|2024-12-31 18:54:10|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735671260000|2024-12-31 18:54:20|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735671270000|2024-12-31 18:54:30|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735671280000|2024-12-31 18:54:40|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735671290000|2024-12-31 18:54:50|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735671310000|2024-12-31 18:55:10|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735671320000|2024-12-31 18:55:20|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735671330000|2024-12-31 18:55:30|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735671340000|2024-12-31 18:55:40|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735671350000|2024-12-31 18:55:50|33.24|33.06|33.27|33.09|33.27|33.09|33.24|33.06|4
1735671370000|2024-12-31 18:56:10|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735671380000|2024-12-31 18:56:20|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|4
1735671400000|2024-12-31 18:56:40|33.28|33.1|33.29|33.11|33.29|33.11|33.28|33.1|2
1735671410000|2024-12-31 18:56:50|33.3|33.12|33.3|33.12|33.3|33.12|33.3|33.12|1
1735671420000|2024-12-31 18:57:00|33.31|33.13|33.31|33.13|33.31|33.13|33.3|33.12|5
1735671430000|2024-12-31 18:57:10|33.3|33.12|33.29|33.11|33.3|33.12|33.29|33.11|2
1735671440000|2024-12-31 18:57:20|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735671460000|2024-12-31 18:57:40|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735671480000|2024-12-31 18:58:00|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735671490000|2024-12-31 18:58:10|33.28|33.1|33.28|33.1|33.28|33.1|33.27|33.09|3
1735671500000|2024-12-31 18:58:20|33.29|33.11|33.29|33.11|33.29|33.11|33.28|33.1|3
1735671510000|2024-12-31 18:58:30|33.3|33.12|33.3|33.12|33.31|33.13|33.3|33.12|3
1735671520000|2024-12-31 18:58:40|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735671530000|2024-12-31 18:58:50|33.3|33.12|33.3|33.12|33.31|33.13|33.3|33.12|3
1735671540000|2024-12-31 18:59:00|33.31|33.13|33.3|33.12|33.31|33.13|33.3|33.12|2
1735671560000|2024-12-31 18:59:20|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735671570000|2024-12-31 18:59:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735671580000|2024-12-31 18:59:40|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735671600000|2024-12-31 19:00:00|33.26|33.08|33.27|33.09|33.27|33.09|33.26|33.08|2
1735671620000|2024-12-31 19:00:20|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735671640000|2024-12-31 19:00:40|33.27|33.09|33.3|33.12|33.3|33.12|33.27|33.09|3
1735671650000|2024-12-31 19:00:50|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735671660000|2024-12-31 19:01:00|33.29|33.11|33.29|33.11|33.3|33.12|33.29|33.11|3
1735671670000|2024-12-31 19:01:10|33.28|33.1|33.27|33.09|33.28|33.1|33.26|33.08|4
1735671690000|2024-12-31 19:01:30|33.28|33.1|33.28|33.1|33.29|33.11|33.28|33.1|3
1735671700000|2024-12-31 19:01:40|33.27|33.09|33.26|33.08|33.28|33.1|33.26|33.08|4
1735671720000|2024-12-31 19:02:00|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735671730000|2024-12-31 19:02:10|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735671780000|2024-12-31 19:03:00|33.22|33.04|33.2|33.02|33.22|33.04|33.2|33.02|3
1735671790000|2024-12-31 19:03:10|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735671800000|2024-12-31 19:03:20|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735671820000|2024-12-31 19:03:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735671830000|2024-12-31 19:03:50|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|4
1735671840000|2024-12-31 19:04:00|33.22|33.04|33.21|33.03|33.23|33.05|33.21|33.03|4
1735671850000|2024-12-31 19:04:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735671860000|2024-12-31 19:04:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735671870000|2024-12-31 19:04:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735671880000|2024-12-31 19:04:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735671890000|2024-12-31 19:04:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735671900000|2024-12-31 19:05:00|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735671910000|2024-12-31 19:05:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735671920000|2024-12-31 19:05:20|33.18|33|33.18|33|33.18|33|33.18|33|1
1735671930000|2024-12-31 19:05:30|33.17|32.99|33.17|32.99|33.18|33|33.17|32.99|3
1735671940000|2024-12-31 19:05:40|33.18|33|33.18|33|33.18|33|33.18|33|1
1735671950000|2024-12-31 19:05:50|33.19|33.01|33.21|33.03|33.21|33.03|33.19|33.01|3
1735671960000|2024-12-31 19:06:00|33.2|33.02|33.18|33|33.2|33.02|33.17|32.99|5
1735671970000|2024-12-31 19:06:10|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735671980000|2024-12-31 19:06:20|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735671990000|2024-12-31 19:06:30|33.18|33|33.18|33|33.18|33|33.18|33|1
1735672000000|2024-12-31 19:06:40|33.19|33.01|33.2|33.02|33.2|33.02|33.19|33.01|2
1735672010000|2024-12-31 19:06:50|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735672020000|2024-12-31 19:07:00|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|6
1735672030000|2024-12-31 19:07:10|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735672040000|2024-12-31 19:07:20|33.18|33|33.18|33|33.18|33|33.18|33|1
1735672050000|2024-12-31 19:07:30|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735672070000|2024-12-31 19:07:50|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735672080000|2024-12-31 19:08:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735672090000|2024-12-31 19:08:10|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735672100000|2024-12-31 19:08:20|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|4
1735672110000|2024-12-31 19:08:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735672130000|2024-12-31 19:08:50|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735672210000|2024-12-31 19:10:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735672220000|2024-12-31 19:10:20|33.27|33.09|33.26|33.08|33.27|33.09|33.26|33.08|2
1735672230000|2024-12-31 19:10:30|33.27|33.09|33.28|33.1|33.28|33.1|33.26|33.08|4
1735672240000|2024-12-31 19:10:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735672250000|2024-12-31 19:10:50|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735672260000|2024-12-31 19:11:00|33.26|33.08|33.26|33.08|33.27|33.09|33.26|33.08|3
1735672270000|2024-12-31 19:11:10|33.25|33.07|33.25|33.07|33.26|33.08|33.25|33.07|3
1735672290000|2024-12-31 19:11:30|33.26|33.08|33.26|33.08|33.26|33.08|33.25|33.07|3
1735672300000|2024-12-31 19:11:40|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735672320000|2024-12-31 19:12:00|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735672330000|2024-12-31 19:12:10|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|4
1735672350000|2024-12-31 19:12:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735672360000|2024-12-31 19:12:40|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735672380000|2024-12-31 19:13:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735672390000|2024-12-31 19:13:10|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735672400000|2024-12-31 19:13:20|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735672430000|2024-12-31 19:13:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735672460000|2024-12-31 19:14:20|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|4
1735672470000|2024-12-31 19:14:30|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735672480000|2024-12-31 19:14:40|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735672490000|2024-12-31 19:14:50|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735672500000|2024-12-31 19:15:00|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735672510000|2024-12-31 19:15:10|33.18|33|33.18|33|33.18|33|33.18|33|1
1735672520000|2024-12-31 19:15:20|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735672530000|2024-12-31 19:15:30|33.18|33|33.17|32.99|33.18|33|33.17|32.99|4
1735672550000|2024-12-31 19:15:50|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735672560000|2024-12-31 19:16:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735672570000|2024-12-31 19:16:10|33.13|32.95|33.12|32.94|33.14|32.96|33.12|32.94|4
1735672590000|2024-12-31 19:16:30|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735672600000|2024-12-31 19:16:40|33.14|32.96|33.16|32.98|33.16|32.98|33.14|32.96|3
1735672610000|2024-12-31 19:16:50|33.17|32.99|33.17|32.99|33.17|32.99|33.16|32.98|3
1735672620000|2024-12-31 19:17:00|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735672630000|2024-12-31 19:17:10|33.16|32.98|33.16|32.98|33.17|32.99|33.16|32.98|3
1735672640000|2024-12-31 19:17:20|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735672650000|2024-12-31 19:17:30|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|5
1735672660000|2024-12-31 19:17:40|33.15|32.97|33.13|32.95|33.15|32.97|33.13|32.95|3
1735672680000|2024-12-31 19:18:00|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735672690000|2024-12-31 19:18:10|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735672700000|2024-12-31 19:18:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735672720000|2024-12-31 19:18:40|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735672730000|2024-12-31 19:18:50|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735672740000|2024-12-31 19:19:00|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735672750000|2024-12-31 19:19:10|33.15|32.97|33.14|32.96|33.15|32.97|33.14|32.96|2
1735672760000|2024-12-31 19:19:20|33.15|32.97|33.15|32.97|33.15|32.97|33.14|32.96|3
1735672770000|2024-12-31 19:19:30|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735672780000|2024-12-31 19:19:40|33.17|32.99|33.17|32.99|33.17|32.99|33.16|32.98|3
1735672790000|2024-12-31 19:19:50|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735672810000|2024-12-31 19:20:10|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735672820000|2024-12-31 19:20:20|33.15|32.97|33.14|32.96|33.16|32.98|33.14|32.96|4
1735672840000|2024-12-31 19:20:40|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735672860000|2024-12-31 19:21:00|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|9
1735672870000|2024-12-31 19:21:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735672890000|2024-12-31 19:21:30|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735672900000|2024-12-31 19:21:40|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735672930000|2024-12-31 19:22:10|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735672940000|2024-12-31 19:22:20|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735672950000|2024-12-31 19:22:30|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|4
1735672960000|2024-12-31 19:22:40|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735672980000|2024-12-31 19:23:00|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735672990000|2024-12-31 19:23:10|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735673000000|2024-12-31 19:23:20|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735673010000|2024-12-31 19:23:30|33.2|33.02|33.2|33.02|33.21|33.03|33.2|33.02|3
1735673020000|2024-12-31 19:23:40|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735673030000|2024-12-31 19:23:50|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735673040000|2024-12-31 19:24:00|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735673050000|2024-12-31 19:24:10|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735673070000|2024-12-31 19:24:30|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735673080000|2024-12-31 19:24:40|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735673090000|2024-12-31 19:24:50|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735673100000|2024-12-31 19:25:00|33.18|33|33.18|33|33.18|33|33.18|33|1
1735673110000|2024-12-31 19:25:10|33.19|33.01|33.19|33.01|33.2|33.02|33.19|33.01|3
1735673120000|2024-12-31 19:25:20|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735673130000|2024-12-31 19:25:30|33.18|33|33.18|33|33.18|33|33.18|33|1
1735673140000|2024-12-31 19:25:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735673150000|2024-12-31 19:25:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735673170000|2024-12-31 19:26:10|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735673190000|2024-12-31 19:26:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735673250000|2024-12-31 19:27:30|33.21|33.03|33.21|33.03|33.21|33.03|33.2|33.02|5
1735673260000|2024-12-31 19:27:40|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735673470000|2024-12-31 19:31:10|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735673490000|2024-12-31 19:31:30|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735673500000|2024-12-31 19:31:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735673510000|2024-12-31 19:31:50|33.15|32.97|33.14|32.96|33.15|32.97|33.14|32.96|2
1735673520000|2024-12-31 19:32:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735673530000|2024-12-31 19:32:10|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735673540000|2024-12-31 19:32:20|33.14|32.96|33.14|32.96|33.15|32.97|33.14|32.96|3
1735673550000|2024-12-31 19:32:30|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|2
1735673590000|2024-12-31 19:33:10|33.15|32.97|33.14|32.96|33.15|32.97|33.14|32.96|2
1735673600000|2024-12-31 19:33:20|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735673610000|2024-12-31 19:33:30|33.12|32.94|33.1|32.92|33.12|32.94|33.1|32.92|3
1735673620000|2024-12-31 19:33:40|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735673630000|2024-12-31 19:33:50|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735673640000|2024-12-31 19:34:00|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735673680000|2024-12-31 19:34:40|33.08|32.9|33.08|32.9|33.08|32.9|33.07|32.89|3
1735673700000|2024-12-31 19:35:00|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735673710000|2024-12-31 19:35:10|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735673740000|2024-12-31 19:35:40|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735673760000|2024-12-31 19:36:00|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735673770000|2024-12-31 19:36:10|33.05|32.87|33.05|32.87|33.05|32.87|33.05|32.87|1
1735673820000|2024-12-31 19:37:00|33.06|32.88|33.07|32.89|33.07|32.89|33.06|32.88|2
1735673830000|2024-12-31 19:37:10|33.06|32.88|33.05|32.87|33.06|32.88|33.05|32.87|2
1735673860000|2024-12-31 19:37:40|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735673870000|2024-12-31 19:37:50|33.07|32.89|33.07|32.89|33.07|32.89|33.07|32.89|1
1735673880000|2024-12-31 19:38:00|33.06|32.88|33.07|32.89|33.07|32.89|33.06|32.88|2
1735673900000|2024-12-31 19:38:20|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735673910000|2024-12-31 19:38:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735673920000|2024-12-31 19:38:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735673930000|2024-12-31 19:38:50|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735673950000|2024-12-31 19:39:10|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735673990000|2024-12-31 19:39:50|33.1|32.92|33.09|32.91|33.11|32.93|33.09|32.91|4
1735674000000|2024-12-31 19:40:00|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735674010000|2024-12-31 19:40:10|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735674020000|2024-12-31 19:40:20|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735674030000|2024-12-31 19:40:30|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735674040000|2024-12-31 19:40:40|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735674050000|2024-12-31 19:40:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735674060000|2024-12-31 19:41:00|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735674090000|2024-12-31 19:41:30|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735674100000|2024-12-31 19:41:40|33.1|32.92|33.1|32.92|33.11|32.93|33.1|32.92|3
1735674120000|2024-12-31 19:42:00|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|4
1735674130000|2024-12-31 19:42:10|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735674140000|2024-12-31 19:42:20|33.11|32.93|33.11|32.93|33.11|32.93|33.1|32.92|3
1735674160000|2024-12-31 19:42:40|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735674170000|2024-12-31 19:42:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735674180000|2024-12-31 19:43:00|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735674190000|2024-12-31 19:43:10|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735674210000|2024-12-31 19:43:30|33.07|32.89|33.06|32.88|33.07|32.89|33.06|32.88|4
1735674220000|2024-12-31 19:43:40|33.05|32.87|33.06|32.88|33.06|32.88|33.05|32.87|2
1735674240000|2024-12-31 19:44:00|33.07|32.89|33.07|32.89|33.07|32.89|33.06|32.88|3
1735674260000|2024-12-31 19:44:20|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735674280000|2024-12-31 19:44:40|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735674300000|2024-12-31 19:45:00|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735674330000|2024-12-31 19:45:30|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735674430000|2024-12-31 19:47:10|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735674440000|2024-12-31 19:47:20|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735674450000|2024-12-31 19:47:30|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735674460000|2024-12-31 19:47:40|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735674490000|2024-12-31 19:48:10|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735674500000|2024-12-31 19:48:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735674510000|2024-12-31 19:48:30|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735674520000|2024-12-31 19:48:40|33.18|33|33.18|33|33.18|33|33.18|33|1
1735674540000|2024-12-31 19:49:00|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735674550000|2024-12-31 19:49:10|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735674560000|2024-12-31 19:49:20|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735674580000|2024-12-31 19:49:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735674590000|2024-12-31 19:49:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735674600000|2024-12-31 19:50:00|33.17|32.99|33.18|33|33.18|33|33.17|32.99|2
1735674610000|2024-12-31 19:50:10|33.19|33.01|33.19|33.01|33.19|33.01|33.18|33|3
1735674630000|2024-12-31 19:50:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735674640000|2024-12-31 19:50:40|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735674660000|2024-12-31 19:51:00|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735674690000|2024-12-31 19:51:30|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735674700000|2024-12-31 19:51:40|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735674720000|2024-12-31 19:52:00|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735674730000|2024-12-31 19:52:10|33.24|33.06|33.24|33.06|33.24|33.06|33.23|33.05|3
1735674740000|2024-12-31 19:52:20|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735674760000|2024-12-31 19:52:40|33.24|33.06|33.25|33.07|33.25|33.07|33.24|33.06|2
1735674780000|2024-12-31 19:53:00|33.24|33.06|33.24|33.06|33.25|33.07|33.24|33.06|3
1735674800000|2024-12-31 19:53:20|33.23|33.05|33.23|33.05|33.24|33.06|33.23|33.05|5
1735674810000|2024-12-31 19:53:30|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735674820000|2024-12-31 19:53:40|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735674840000|2024-12-31 19:54:00|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735674910000|2024-12-31 19:55:10|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735674930000|2024-12-31 19:55:30|33.18|33|33.18|33|33.18|33|33.18|33|1
1735674950000|2024-12-31 19:55:50|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735674990000|2024-12-31 19:56:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735675000000|2024-12-31 19:56:40|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|4
1735675010000|2024-12-31 19:56:50|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735675020000|2024-12-31 19:57:00|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735675030000|2024-12-31 19:57:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735675060000|2024-12-31 19:57:40|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735675080000|2024-12-31 19:58:00|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735675090000|2024-12-31 19:58:10|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735675100000|2024-12-31 19:58:20|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735675110000|2024-12-31 19:58:30|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735675120000|2024-12-31 19:58:40|33.21|33.03|33.21|33.03|33.22|33.04|33.21|33.03|5
1735675130000|2024-12-31 19:58:50|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735675140000|2024-12-31 19:59:00|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|3
1735675160000|2024-12-31 19:59:20|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735675210000|2024-12-31 20:00:10|33.24|33.06|33.25|33.07|33.25|33.07|33.23|33.05|3
1735675220000|2024-12-31 20:00:20|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735675240000|2024-12-31 20:00:40|33.27|33.09|33.29|33.11|33.29|33.11|33.27|33.09|2
1735675260000|2024-12-31 20:01:00|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735675270000|2024-12-31 20:01:10|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735675280000|2024-12-31 20:01:20|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|2
1735675290000|2024-12-31 20:01:30|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735675310000|2024-12-31 20:01:50|33.29|33.11|33.28|33.1|33.29|33.11|33.28|33.1|2
1735675320000|2024-12-31 20:02:00|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735675360000|2024-12-31 20:02:40|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735675380000|2024-12-31 20:03:00|33.28|33.1|33.28|33.1|33.28|33.1|33.28|33.1|1
1735675390000|2024-12-31 20:03:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735675400000|2024-12-31 20:03:20|33.3|33.12|33.31|33.13|33.31|33.13|33.3|33.12|2
1735675420000|2024-12-31 20:03:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735675450000|2024-12-31 20:04:10|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735675460000|2024-12-31 20:04:20|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735675470000|2024-12-31 20:04:30|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735675480000|2024-12-31 20:04:40|33.3|33.12|33.28|33.1|33.3|33.12|33.28|33.1|3
1735675490000|2024-12-31 20:04:50|33.27|33.09|33.28|33.1|33.28|33.1|33.27|33.09|4
1735675530000|2024-12-31 20:05:30|33.29|33.11|33.3|33.12|33.3|33.12|33.29|33.11|2
1735675550000|2024-12-31 20:05:50|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735675580000|2024-12-31 20:06:20|33.3|33.12|33.32|33.14|33.32|33.14|33.3|33.12|5
1735675590000|2024-12-31 20:06:30|33.31|33.13|33.31|33.13|33.32|33.14|33.31|33.13|13
1735675600000|2024-12-31 20:06:40|33.32|33.14|33.32|33.14|33.32|33.14|33.32|33.14|1
1735675610000|2024-12-31 20:06:50|33.33|33.15|33.33|33.15|33.33|33.15|33.32|33.14|3
1735675620000|2024-12-31 20:07:00|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735675630000|2024-12-31 20:07:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735675640000|2024-12-31 20:07:20|33.34|33.16|33.33|33.15|33.34|33.16|33.33|33.15|2
1735675660000|2024-12-31 20:07:40|33.32|33.14|33.31|33.13|33.32|33.14|33.31|33.13|2
1735675680000|2024-12-31 20:08:00|33.32|33.14|33.32|33.14|33.32|33.14|33.31|33.13|3
1735675690000|2024-12-31 20:08:10|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735675700000|2024-12-31 20:08:20|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735675710000|2024-12-31 20:08:30|33.33|33.15|33.33|33.15|33.33|33.15|33.33|33.15|1
1735675720000|2024-12-31 20:08:40|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735675750000|2024-12-31 20:09:10|33.36|33.18|33.36|33.18|33.37|33.19|33.36|33.18|3
1735675760000|2024-12-31 20:09:20|33.37|33.19|33.37|33.19|33.37|33.19|33.36|33.18|5
1735675800000|2024-12-31 20:10:00|33.36|33.18|33.36|33.18|33.36|33.18|33.36|33.18|1
1735675810000|2024-12-31 20:10:10|33.35|33.17|33.35|33.17|33.35|33.17|33.35|33.17|1
1735675830000|2024-12-31 20:10:30|33.34|33.16|33.34|33.16|33.34|33.16|33.34|33.16|1
1735675840000|2024-12-31 20:10:40|33.33|33.15|33.32|33.14|33.33|33.15|33.32|33.14|2
1735675850000|2024-12-31 20:10:50|33.31|33.13|33.31|33.13|33.31|33.13|33.31|33.13|1
1735675860000|2024-12-31 20:11:00|33.3|33.12|33.3|33.12|33.3|33.12|33.29|33.11|3
1735675870000|2024-12-31 20:11:10|33.29|33.11|33.29|33.11|33.29|33.11|33.29|33.11|1
1735675880000|2024-12-31 20:11:20|33.28|33.1|33.27|33.09|33.28|33.1|33.27|33.09|4
1735675890000|2024-12-31 20:11:30|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735675900000|2024-12-31 20:11:40|33.25|33.07|33.25|33.07|33.26|33.08|33.25|33.07|5
1735675910000|2024-12-31 20:11:50|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735675930000|2024-12-31 20:12:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|6
1735675940000|2024-12-31 20:12:20|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735675950000|2024-12-31 20:12:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735675970000|2024-12-31 20:12:50|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|4
1735675980000|2024-12-31 20:13:00|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735675990000|2024-12-31 20:13:10|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|3
1735676100000|2024-12-31 20:15:00|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735676120000|2024-12-31 20:15:20|33.18|33|33.18|33|33.18|33|33.18|33|1
1735676150000|2024-12-31 20:15:50|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735676180000|2024-12-31 20:16:20|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735676200000|2024-12-31 20:16:40|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735676240000|2024-12-31 20:17:20|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|3
1735676250000|2024-12-31 20:17:30|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735676260000|2024-12-31 20:17:40|33.23|33.05|33.21|33.03|33.23|33.05|33.21|33.03|3
1735676270000|2024-12-31 20:17:50|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735676280000|2024-12-31 20:18:00|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735676290000|2024-12-31 20:18:10|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735676300000|2024-12-31 20:18:20|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735676310000|2024-12-31 20:18:30|33.22|33.04|33.19|33.01|33.22|33.04|33.19|33.01|4
1735676320000|2024-12-31 20:18:40|33.18|33|33.18|33|33.18|33|33.18|33|1
1735676330000|2024-12-31 20:18:50|33.19|33.01|33.19|33.01|33.19|33.01|33.18|33|3
1735676340000|2024-12-31 20:19:00|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735676350000|2024-12-31 20:19:10|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|2
1735676380000|2024-12-31 20:19:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|4
1735676410000|2024-12-31 20:20:10|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735676420000|2024-12-31 20:20:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735676430000|2024-12-31 20:20:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735676450000|2024-12-31 20:20:50|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735676460000|2024-12-31 20:21:00|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|5
1735676480000|2024-12-31 20:21:20|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735676490000|2024-12-31 20:21:30|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735676500000|2024-12-31 20:21:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735676510000|2024-12-31 20:21:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735676530000|2024-12-31 20:22:10|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735676540000|2024-12-31 20:22:20|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735676550000|2024-12-31 20:22:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735676560000|2024-12-31 20:22:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735676580000|2024-12-31 20:23:00|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735676590000|2024-12-31 20:23:10|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735676600000|2024-12-31 20:23:20|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735676610000|2024-12-31 20:23:30|33.25|33.07|33.25|33.07|33.26|33.08|33.25|33.07|5
1735676620000|2024-12-31 20:23:40|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|2
1735676650000|2024-12-31 20:24:10|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|2
1735676660000|2024-12-31 20:24:20|33.24|33.06|33.25|33.07|33.25|33.07|33.24|33.06|2
1735676680000|2024-12-31 20:24:40|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735676710000|2024-12-31 20:25:10|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735676760000|2024-12-31 20:26:00|33.24|33.06|33.26|33.08|33.26|33.08|33.24|33.06|3
1735676780000|2024-12-31 20:26:20|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735676790000|2024-12-31 20:26:30|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735676820000|2024-12-31 20:27:00|33.24|33.06|33.24|33.06|33.25|33.07|33.24|33.06|3
1735676850000|2024-12-31 20:27:30|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735676900000|2024-12-31 20:28:20|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735676910000|2024-12-31 20:28:30|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735676940000|2024-12-31 20:29:00|33.24|33.06|33.24|33.06|33.24|33.06|33.23|33.05|3
1735676950000|2024-12-31 20:29:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735677060000|2024-12-31 20:31:00|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735677070000|2024-12-31 20:31:10|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|4
1735677080000|2024-12-31 20:31:20|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735677100000|2024-12-31 20:31:40|33.21|33.03|33.18|33|33.21|33.03|33.18|33|4
1735677120000|2024-12-31 20:32:00|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735677130000|2024-12-31 20:32:10|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|3
1735677140000|2024-12-31 20:32:20|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735677150000|2024-12-31 20:32:30|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735677160000|2024-12-31 20:32:40|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735677190000|2024-12-31 20:33:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735677210000|2024-12-31 20:33:30|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735677230000|2024-12-31 20:33:50|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|4
1735677240000|2024-12-31 20:34:00|33.14|32.96|33.15|32.97|33.15|32.97|33.14|32.96|4
1735677330000|2024-12-31 20:35:30|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735677350000|2024-12-31 20:35:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735677360000|2024-12-31 20:36:00|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735677370000|2024-12-31 20:36:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735677380000|2024-12-31 20:36:20|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735677390000|2024-12-31 20:36:30|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735677400000|2024-12-31 20:36:40|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735677410000|2024-12-31 20:36:50|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735677420000|2024-12-31 20:37:00|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735677430000|2024-12-31 20:37:10|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735677450000|2024-12-31 20:37:30|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|4
1735677480000|2024-12-31 20:38:00|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735677490000|2024-12-31 20:38:10|33.09|32.91|33.1|32.92|33.11|32.93|33.09|32.91|4
1735677500000|2024-12-31 20:38:20|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735677510000|2024-12-31 20:38:30|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735677520000|2024-12-31 20:38:40|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735677530000|2024-12-31 20:38:50|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735677540000|2024-12-31 20:39:00|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735677550000|2024-12-31 20:39:10|33.13|32.95|33.15|32.97|33.15|32.97|33.12|32.94|4
1735677580000|2024-12-31 20:39:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735677590000|2024-12-31 20:39:50|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735677610000|2024-12-31 20:40:10|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735677630000|2024-12-31 20:40:30|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735677640000|2024-12-31 20:40:40|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735677650000|2024-12-31 20:40:50|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735677660000|2024-12-31 20:41:00|33.14|32.96|33.17|32.99|33.17|32.99|33.14|32.96|4
1735677670000|2024-12-31 20:41:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735677680000|2024-12-31 20:41:20|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735677700000|2024-12-31 20:41:40|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735677710000|2024-12-31 20:41:50|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735677730000|2024-12-31 20:42:10|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735677740000|2024-12-31 20:42:20|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735677770000|2024-12-31 20:42:50|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735677780000|2024-12-31 20:43:00|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735677810000|2024-12-31 20:43:30|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735677820000|2024-12-31 20:43:40|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735677930000|2024-12-31 20:45:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735677940000|2024-12-31 20:45:40|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735677990000|2024-12-31 20:46:30|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735678000000|2024-12-31 20:46:40|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735678020000|2024-12-31 20:47:00|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735678050000|2024-12-31 20:47:30|33.12|32.94|33.11|32.93|33.13|32.95|33.11|32.93|4
1735678060000|2024-12-31 20:47:40|33.12|32.94|33.12|32.94|33.12|32.94|33.11|32.93|3
1735678080000|2024-12-31 20:48:00|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|2
1735678120000|2024-12-31 20:48:40|33.11|32.93|33.12|32.94|33.12|32.94|33.11|32.93|4
1735678130000|2024-12-31 20:48:50|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|2
1735678140000|2024-12-31 20:49:00|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735678170000|2024-12-31 20:49:30|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735678190000|2024-12-31 20:49:50|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|2
1735678200000|2024-12-31 20:50:00|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735678210000|2024-12-31 20:50:10|33.16|32.98|33.16|32.98|33.17|32.99|33.16|32.98|3
1735678220000|2024-12-31 20:50:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735678230000|2024-12-31 20:50:30|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735678250000|2024-12-31 20:50:50|33.18|33|33.18|33|33.19|33.01|33.18|33|5
1735678260000|2024-12-31 20:51:00|33.17|32.99|33.18|33|33.18|33|33.17|32.99|4
1735678270000|2024-12-31 20:51:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735678280000|2024-12-31 20:51:20|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735678300000|2024-12-31 20:51:40|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735678320000|2024-12-31 20:52:00|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735678330000|2024-12-31 20:52:10|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735678350000|2024-12-31 20:52:30|33.15|32.97|33.15|32.97|33.15|32.97|33.14|32.96|3
1735678360000|2024-12-31 20:52:40|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735678370000|2024-12-31 20:52:50|33.16|32.98|33.17|32.99|33.17|32.99|33.15|32.97|4
1735678380000|2024-12-31 20:53:00|33.16|32.98|33.17|32.99|33.17|32.99|33.16|32.98|6
1735678400000|2024-12-31 20:53:20|33.18|33|33.18|33|33.18|33|33.18|33|1
1735678420000|2024-12-31 20:53:40|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735678430000|2024-12-31 20:53:50|33.18|33|33.18|33|33.18|33|33.17|32.99|3
1735678460000|2024-12-31 20:54:20|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735678500000|2024-12-31 20:55:00|33.15|32.97|33.14|32.96|33.15|32.97|33.14|32.96|2
1735678510000|2024-12-31 20:55:10|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735678520000|2024-12-31 20:55:20|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735678560000|2024-12-31 20:56:00|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|2
1735678570000|2024-12-31 20:56:10|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735678580000|2024-12-31 20:56:20|33.12|32.94|33.11|32.93|33.12|32.94|33.11|32.93|6
1735678590000|2024-12-31 20:56:30|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735678600000|2024-12-31 20:56:40|33.08|32.9|33.07|32.89|33.08|32.9|33.07|32.89|2
1735678610000|2024-12-31 20:56:50|33.06|32.88|33.06|32.88|33.06|32.88|33.06|32.88|1
1735678620000|2024-12-31 20:57:00|33.05|32.87|33.06|32.88|33.06|32.88|33.05|32.87|2
1735678630000|2024-12-31 20:57:10|33.07|32.89|33.08|32.9|33.08|32.9|33.07|32.89|2
1735678640000|2024-12-31 20:57:20|33.07|32.89|33.08|32.9|33.08|32.9|33.07|32.89|2
1735678650000|2024-12-31 20:57:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735678660000|2024-12-31 20:57:40|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735678670000|2024-12-31 20:57:50|33.09|32.91|33.08|32.9|33.09|32.91|33.08|32.9|2
1735678680000|2024-12-31 20:58:00|33.09|32.91|33.08|32.9|33.09|32.91|33.07|32.89|6
1735678690000|2024-12-31 20:58:10|33.11|32.93|33.13|32.95|33.13|32.95|33.11|32.93|2
1735678700000|2024-12-31 20:58:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735678710000|2024-12-31 20:58:30|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735678720000|2024-12-31 20:58:40|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735678730000|2024-12-31 20:58:50|33.12|32.94|33.12|32.94|33.12|32.94|33.11|32.93|3
1735678750000|2024-12-31 20:59:10|33.14|32.96|33.16|32.98|33.16|32.98|33.14|32.96|5
1735678760000|2024-12-31 20:59:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735678770000|2024-12-31 20:59:30|33.19|33.01|33.2|33.02|33.2|33.02|33.19|33.01|2
1735678780000|2024-12-31 20:59:40|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735678790000|2024-12-31 20:59:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735678800000|2024-12-31 21:00:00|33.19|33.01|33.2|33.02|33.2|33.02|33.19|33.01|6
1735678810000|2024-12-31 21:00:10|33.21|33.03|33.24|33.06|33.24|33.06|33.21|33.03|2
1735678820000|2024-12-31 21:00:20|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735678830000|2024-12-31 21:00:30|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735678850000|2024-12-31 21:00:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735678860000|2024-12-31 21:01:00|33.26|33.08|33.26|33.08|33.27|33.09|33.26|33.08|3
1735678870000|2024-12-31 21:01:10|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|4
1735678890000|2024-12-31 21:01:30|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735678900000|2024-12-31 21:01:40|33.24|33.06|33.24|33.06|33.25|33.07|33.24|33.06|3
1735678920000|2024-12-31 21:02:00|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735678930000|2024-12-31 21:02:10|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735678940000|2024-12-31 21:02:20|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735678960000|2024-12-31 21:02:40|33.25|33.07|33.27|33.09|33.27|33.09|33.25|33.07|3
1735678980000|2024-12-31 21:03:00|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|2
1735678990000|2024-12-31 21:03:10|33.26|33.08|33.26|33.08|33.26|33.08|33.25|33.07|5
1735679000000|2024-12-31 21:03:20|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735679040000|2024-12-31 21:04:00|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|4
1735679050000|2024-12-31 21:04:10|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|2
1735679060000|2024-12-31 21:04:20|33.26|33.08|33.25|33.07|33.26|33.08|33.25|33.07|2
1735679080000|2024-12-31 21:04:40|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735679090000|2024-12-31 21:04:50|33.24|33.06|33.24|33.06|33.24|33.06|33.23|33.05|3
1735679100000|2024-12-31 21:05:00|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735679110000|2024-12-31 21:05:10|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735679130000|2024-12-31 21:05:30|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735679140000|2024-12-31 21:05:40|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735679150000|2024-12-31 21:05:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735679160000|2024-12-31 21:06:00|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735679170000|2024-12-31 21:06:10|33.24|33.06|33.24|33.06|33.25|33.07|33.24|33.06|5
1735679190000|2024-12-31 21:06:30|33.23|33.05|33.23|33.05|33.24|33.06|33.23|33.05|3
1735679220000|2024-12-31 21:07:00|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|5
1735679240000|2024-12-31 21:07:20|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735679290000|2024-12-31 21:08:10|33.23|33.05|33.23|33.05|33.23|33.05|33.22|33.04|5
1735679300000|2024-12-31 21:08:20|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735679330000|2024-12-31 21:08:50|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735679340000|2024-12-31 21:09:00|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735679350000|2024-12-31 21:09:10|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735679360000|2024-12-31 21:09:20|33.19|33.01|33.16|32.98|33.19|33.01|33.16|32.98|6
1735679370000|2024-12-31 21:09:30|33.17|32.99|33.17|32.99|33.17|32.99|33.15|32.97|5
1735679380000|2024-12-31 21:09:40|33.18|33|33.19|33.01|33.19|33.01|33.18|33|2
1735679390000|2024-12-31 21:09:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735679400000|2024-12-31 21:10:00|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735679410000|2024-12-31 21:10:10|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735679430000|2024-12-31 21:10:30|33.17|32.99|33.15|32.97|33.17|32.99|33.15|32.97|3
1735679440000|2024-12-31 21:10:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735679450000|2024-12-31 21:10:50|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|2
1735679490000|2024-12-31 21:11:30|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735679520000|2024-12-31 21:12:00|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735679530000|2024-12-31 21:12:10|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735679550000|2024-12-31 21:12:30|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735679560000|2024-12-31 21:12:40|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735679580000|2024-12-31 21:13:00|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735679600000|2024-12-31 21:13:20|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735679610000|2024-12-31 21:13:30|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735679620000|2024-12-31 21:13:40|33.13|32.95|33.13|32.95|33.14|32.96|33.13|32.95|3
1735679660000|2024-12-31 21:14:20|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735679670000|2024-12-31 21:14:30|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|4
1735679680000|2024-12-31 21:14:40|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735679690000|2024-12-31 21:14:50|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735679700000|2024-12-31 21:15:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735679710000|2024-12-31 21:15:10|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735679720000|2024-12-31 21:15:20|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735679730000|2024-12-31 21:15:30|33.14|32.96|33.12|32.94|33.14|32.96|33.12|32.94|3
1735679750000|2024-12-31 21:15:50|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735679760000|2024-12-31 21:16:00|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735679770000|2024-12-31 21:16:10|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735679780000|2024-12-31 21:16:20|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735679790000|2024-12-31 21:16:30|33.14|32.96|33.13|32.95|33.15|32.97|33.13|32.95|4
1735679800000|2024-12-31 21:16:40|33.12|32.94|33.1|32.92|33.12|32.94|33.1|32.92|3
1735679810000|2024-12-31 21:16:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735679820000|2024-12-31 21:17:00|33.08|32.9|33.09|32.91|33.09|32.91|33.08|32.9|2
1735679830000|2024-12-31 21:17:10|33.08|32.9|33.08|32.9|33.08|32.9|33.08|32.9|1
1735679840000|2024-12-31 21:17:20|33.07|32.89|33.08|32.9|33.08|32.9|33.07|32.89|2
1735679860000|2024-12-31 21:17:40|33.09|32.91|33.11|32.93|33.11|32.93|33.09|32.91|3
1735679880000|2024-12-31 21:18:00|33.12|32.94|33.12|32.94|33.13|32.95|33.12|32.94|3
1735679890000|2024-12-31 21:18:10|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735679900000|2024-12-31 21:18:20|33.12|32.94|33.1|32.92|33.12|32.94|33.1|32.92|3
1735679920000|2024-12-31 21:18:40|33.11|32.93|33.12|32.94|33.12|32.94|33.1|32.92|4
1735679950000|2024-12-31 21:19:10|33.13|32.95|33.13|32.95|33.13|32.95|33.12|32.94|3
1735679960000|2024-12-31 21:19:20|33.14|32.96|33.16|32.98|33.16|32.98|33.14|32.96|7
1735679980000|2024-12-31 21:19:40|33.17|32.99|33.17|32.99|33.17|32.99|33.16|32.98|3
1735679990000|2024-12-31 21:19:50|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735680000000|2024-12-31 21:20:00|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735680020000|2024-12-31 21:20:20|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735680050000|2024-12-31 21:20:50|33.17|32.99|33.19|33.01|33.19|33.01|33.17|32.99|3
1735680060000|2024-12-31 21:21:00|33.18|33|33.19|33.01|33.19|33.01|33.18|33|4
1735680070000|2024-12-31 21:21:10|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735680090000|2024-12-31 21:21:30|33.16|32.98|33.14|32.96|33.16|32.98|33.14|32.96|5
1735680100000|2024-12-31 21:21:40|33.15|32.97|33.15|32.97|33.16|32.98|33.15|32.97|3
1735680120000|2024-12-31 21:22:00|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735680130000|2024-12-31 21:22:10|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735680150000|2024-12-31 21:22:30|33.16|32.98|33.18|33|33.18|33|33.16|32.98|2
1735680180000|2024-12-31 21:23:00|33.19|33.01|33.18|33|33.19|33.01|33.18|33|2
1735680190000|2024-12-31 21:23:10|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735680200000|2024-12-31 21:23:20|33.15|32.97|33.14|32.96|33.15|32.97|33.14|32.96|2
1735680220000|2024-12-31 21:23:40|33.13|32.95|33.13|32.95|33.14|32.96|33.13|32.95|5
1735680230000|2024-12-31 21:23:50|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735680240000|2024-12-31 21:24:00|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|2
1735680250000|2024-12-31 21:24:10|33.14|32.96|33.13|32.95|33.14|32.96|33.13|32.95|4
1735680260000|2024-12-31 21:24:20|33.14|32.96|33.16|32.98|33.16|32.98|33.14|32.96|3
1735680270000|2024-12-31 21:24:30|33.15|32.97|33.16|32.98|33.16|32.98|33.15|32.97|2
1735680280000|2024-12-31 21:24:40|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735680290000|2024-12-31 21:24:50|33.14|32.96|33.14|32.96|33.15|32.97|33.14|32.96|3
1735680300000|2024-12-31 21:25:00|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735680310000|2024-12-31 21:25:10|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735680320000|2024-12-31 21:25:20|33.12|32.94|33.12|32.94|33.12|32.94|33.12|32.94|1
1735680330000|2024-12-31 21:25:30|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735680360000|2024-12-31 21:26:00|33.14|32.96|33.14|32.96|33.14|32.96|33.13|32.95|3
1735680370000|2024-12-31 21:26:10|33.15|32.97|33.14|32.96|33.15|32.97|33.14|32.96|2
1735680380000|2024-12-31 21:26:20|33.13|32.95|33.14|32.96|33.14|32.96|33.13|32.95|2
1735680390000|2024-12-31 21:26:30|33.13|32.95|33.13|32.95|33.13|32.95|33.13|32.95|1
1735680400000|2024-12-31 21:26:40|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735680410000|2024-12-31 21:26:50|33.13|32.95|33.12|32.94|33.13|32.95|33.12|32.94|2
1735680440000|2024-12-31 21:27:20|33.11|32.93|33.1|32.92|33.11|32.93|33.1|32.92|2
1735680450000|2024-12-31 21:27:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735680460000|2024-12-31 21:27:40|33.1|32.92|33.1|32.92|33.1|32.92|33.09|32.91|3
1735680470000|2024-12-31 21:27:50|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735680480000|2024-12-31 21:28:00|33.08|32.9|33.09|32.91|33.1|32.92|33.08|32.9|5
1735680490000|2024-12-31 21:28:10|33.1|32.92|33.09|32.91|33.1|32.92|33.09|32.91|2
1735680500000|2024-12-31 21:28:20|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735680510000|2024-12-31 21:28:30|33.09|32.91|33.09|32.91|33.09|32.91|33.09|32.91|1
1735680520000|2024-12-31 21:28:40|33.1|32.92|33.11|32.93|33.11|32.93|33.1|32.92|2
1735680530000|2024-12-31 21:28:50|33.1|32.92|33.1|32.92|33.1|32.92|33.1|32.92|1
1735680560000|2024-12-31 21:29:20|33.11|32.93|33.11|32.93|33.11|32.93|33.11|32.93|1
1735680620000|2024-12-31 21:30:20|33.12|32.94|33.13|32.95|33.13|32.95|33.12|32.94|2
1735680630000|2024-12-31 21:30:30|33.14|32.96|33.14|32.96|33.14|32.96|33.14|32.96|1
1735680640000|2024-12-31 21:30:40|33.15|32.97|33.14|32.96|33.15|32.97|33.14|32.96|4
1735680650000|2024-12-31 21:30:50|33.15|32.97|33.15|32.97|33.15|32.97|33.15|32.97|1
1735680660000|2024-12-31 21:31:00|33.16|32.98|33.15|32.97|33.16|32.98|33.15|32.97|2
1735680670000|2024-12-31 21:31:10|33.16|32.98|33.16|32.98|33.16|32.98|33.16|32.98|1
1735680680000|2024-12-31 21:31:20|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735680700000|2024-12-31 21:31:40|33.18|33|33.19|33.01|33.19|33.01|33.18|33|4
1735680710000|2024-12-31 21:31:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735680720000|2024-12-31 21:32:00|33.17|32.99|33.16|32.98|33.17|32.99|33.16|32.98|2
1735680730000|2024-12-31 21:32:10|33.17|32.99|33.17|32.99|33.17|32.99|33.17|32.99|1
1735680800000|2024-12-31 21:33:20|33.18|33|33.17|32.99|33.18|33|33.17|32.99|2
1735680830000|2024-12-31 21:33:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735680840000|2024-12-31 21:34:00|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735680880000|2024-12-31 21:34:40|33.18|33|33.19|33.01|33.19|33.01|33.18|33|4
1735680890000|2024-12-31 21:34:50|33.18|33|33.18|33|33.18|33|33.18|33|1
1735680900000|2024-12-31 21:35:00|33.19|33.01|33.19|33.01|33.19|33.01|33.19|33.01|1
1735680960000|2024-12-31 21:36:00|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735680980000|2024-12-31 21:36:20|33.23|33.05|33.24|33.06|33.24|33.06|33.23|33.05|2
1735681000000|2024-12-31 21:36:40|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735681010000|2024-12-31 21:36:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735681020000|2024-12-31 21:37:00|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735681030000|2024-12-31 21:37:10|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735681090000|2024-12-31 21:38:10|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735681100000|2024-12-31 21:38:20|33.27|33.09|33.27|33.09|33.27|33.09|33.27|33.09|1
1735681120000|2024-12-31 21:38:40|33.26|33.08|33.26|33.08|33.27|33.09|33.26|33.08|3
1735681130000|2024-12-31 21:38:50|33.27|33.09|33.27|33.09|33.27|33.09|33.26|33.08|3
1735681160000|2024-12-31 21:39:20|33.26|33.08|33.26|33.08|33.26|33.08|33.26|33.08|1
1735681200000|2024-12-31 21:40:00|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735681250000|2024-12-31 21:40:50|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735681260000|2024-12-31 21:41:00|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735681280000|2024-12-31 21:41:20|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735681360000|2024-12-31 21:42:40|33.19|33.01|33.19|33.01|33.19|33.01|33.18|33|3
1735681380000|2024-12-31 21:43:00|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735681390000|2024-12-31 21:43:10|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735681450000|2024-12-31 21:44:10|33.25|33.07|33.23|33.05|33.25|33.07|33.23|33.05|2
1735681460000|2024-12-31 21:44:20|33.25|33.07|33.26|33.08|33.26|33.08|33.25|33.07|2
1735681470000|2024-12-31 21:44:30|33.25|33.07|33.25|33.07|33.26|33.08|33.25|33.07|3
1735681480000|2024-12-31 21:44:40|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735681490000|2024-12-31 21:44:50|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735681500000|2024-12-31 21:45:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735681510000|2024-12-31 21:45:10|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735681520000|2024-12-31 21:45:20|33.25|33.07|33.25|33.07|33.25|33.07|33.24|33.06|3
1735681530000|2024-12-31 21:45:30|33.24|33.06|33.24|33.06|33.25|33.07|33.24|33.06|3
1735681540000|2024-12-31 21:45:40|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735681560000|2024-12-31 21:46:00|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|4
1735681570000|2024-12-31 21:46:10|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735681580000|2024-12-31 21:46:20|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735681590000|2024-12-31 21:46:30|33.19|33.01|33.19|33.01|33.2|33.02|33.19|33.01|3
1735681600000|2024-12-31 21:46:40|33.2|33.02|33.19|33.01|33.2|33.02|33.19|33.01|2
1735681610000|2024-12-31 21:46:50|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735681630000|2024-12-31 21:47:10|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|4
1735681680000|2024-12-31 21:48:00|33.19|33.01|33.2|33.02|33.2|33.02|33.19|33.01|2
1735681690000|2024-12-31 21:48:10|33.19|33.01|33.19|33.01|33.2|33.02|33.19|33.01|3
1735681700000|2024-12-31 21:48:20|33.21|33.03|33.22|33.04|33.22|33.04|33.21|33.03|2
1735681720000|2024-12-31 21:48:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735681740000|2024-12-31 21:49:00|33.24|33.06|33.24|33.06|33.24|33.06|33.24|33.06|1
1735681750000|2024-12-31 21:49:10|33.25|33.07|33.25|33.07|33.25|33.07|33.25|33.07|1
1735681760000|2024-12-31 21:49:20|33.26|33.08|33.26|33.08|33.27|33.09|33.26|33.08|3
1735681770000|2024-12-31 21:49:30|33.25|33.07|33.24|33.06|33.25|33.07|33.24|33.06|2
1735681780000|2024-12-31 21:49:40|33.23|33.05|33.23|33.05|33.23|33.05|33.23|33.05|1
1735681790000|2024-12-31 21:49:50|33.24|33.06|33.23|33.05|33.24|33.06|33.23|33.05|2
1735681810000|2024-12-31 21:50:10|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735681820000|2024-12-31 21:50:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735682050000|2024-12-31 21:54:10|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735682060000|2024-12-31 21:54:20|33.21|33.03|33.21|33.03|33.22|33.04|33.21|33.03|3
1735682070000|2024-12-31 21:54:30|33.22|33.04|33.22|33.04|33.22|33.04|33.21|33.03|3
1735682080000|2024-12-31 21:54:40|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735682090000|2024-12-31 21:54:50|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735682110000|2024-12-31 21:55:10|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|4
1735682130000|2024-12-31 21:55:30|33.2|33.02|33.2|33.02|33.2|33.02|33.2|33.02|1
1735682160000|2024-12-31 21:56:00|33.21|33.03|33.2|33.02|33.21|33.03|33.2|33.02|2
1735682170000|2024-12-31 21:56:10|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735682210000|2024-12-31 21:56:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735682230000|2024-12-31 21:57:10|33.23|33.05|33.22|33.04|33.23|33.05|33.22|33.04|2
1735682250000|2024-12-31 21:57:30|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735682330000|2024-12-31 21:58:50|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|2
1735682340000|2024-12-31 21:59:00|33.22|33.04|33.23|33.05|33.23|33.05|33.22|33.04|2
1735682350000|2024-12-31 21:59:10|33.22|33.04|33.22|33.04|33.23|33.05|33.22|33.04|3
1735682360000|2024-12-31 21:59:20|33.21|33.03|33.21|33.03|33.21|33.03|33.21|33.03|1
1735682380000|2024-12-31 21:59:40|33.2|33.02|33.21|33.03|33.21|33.03|33.2|33.02|4
1735682390000|2024-12-31 21:59:50|33.22|33.04|33.22|33.04|33.22|33.04|33.22|33.04|1
1735765300000|2025-01-01 21:01:40|33.26|32.88|33.26|32.88|33.26|32.88|33.26|32.88|1
1735765310000|2025-01-01 21:01:50|43.04|42.66|43.04|42.66|43.09|42.71|43.04|42.66|6
1735765320000|2025-01-01 21:02:00|43.05|42.67|42.89|42.51|43.05|42.67|42.88|42.5|13
1735765330000|2025-01-01 21:02:10|42.88|42.5|42.84|42.46|42.89|42.51|42.83|42.45|14
1735765340000|2025-01-01 21:02:20|42.85|42.47|42.94|42.56|42.94|42.56|42.85|42.47|8
1735765360000|2025-01-01 21:02:40|42.93|42.55|42.88|42.5|42.93|42.55|42.88|42.5|6
1735765370000|2025-01-01 21:02:50|42.89|42.51|42.88|42.5|42.91|42.53|42.88|42.5|6
1735765380000|2025-01-01 21:03:00|42.89|42.51|42.92|42.54|42.95|42.57|42.89|42.51|5
1735765390000|2025-01-01 21:03:10|42.93|42.55|42.93|42.55|42.94|42.56|42.93|42.55|3
1735765400000|2025-01-01 21:03:20|42.94|42.56|42.96|42.58|42.96|42.58|42.94|42.56|2
1735765410000|2025-01-01 21:03:30|42.94|42.56|42.92|42.54|42.94|42.56|42.9|42.52|6
1735765420000|2025-01-01 21:03:40|42.89|42.51|42.9|42.52|42.9|42.52|42.87|42.49|6
1735765430000|2025-01-01 21:03:50|42.92|42.54|42.93|42.55|42.95|42.57|42.92|42.54|7
1735765440000|2025-01-01 21:04:00|42.94|42.56|43.04|42.66|43.04|42.66|42.94|42.56|8
1735765450000|2025-01-01 21:04:10|43.03|42.65|43.05|42.67|43.05|42.67|42.98|42.6|12
1735765460000|2025-01-01 21:04:20|43.06|42.68|43.14|42.76|43.14|42.76|43.05|42.67|14
1735765470000|2025-01-01 21:04:30|43.19|42.81|43.1|42.72|43.19|42.81|43.1|42.72|12
1735765480000|2025-01-01 21:04:40|43.08|42.7|43.11|42.73|43.11|42.73|43.07|42.69|6
1735765490000|2025-01-01 21:04:50|43.14|42.76|43.14|42.76|43.15|42.77|43.14|42.76|3
1735765500000|2025-01-01 21:05:00|43.12|42.74|42.99|42.61|43.12|42.74|42.97|42.59|12
1735765510000|2025-01-01 21:05:10|42.98|42.6|42.95|42.57|42.99|42.61|42.92|42.54|9
1735765520000|2025-01-01 21:05:20|42.94|42.56|42.93|42.55|42.95|42.57|42.93|42.55|4
1735765530000|2025-01-01 21:05:30|42.92|42.54|42.93|42.55|42.93|42.55|42.9|42.52|4
1735765540000|2025-01-01 21:05:40|42.95|42.57|42.96|42.58|42.96|42.58|42.95|42.57|2
1735765550000|2025-01-01 21:05:50|42.95|42.57|42.91|42.53|42.95|42.57|42.91|42.53|3
1735765560000|2025-01-01 21:06:00|42.92|42.54|42.93|42.55|42.93|42.55|42.92|42.54|6
1735765570000|2025-01-01 21:06:10|42.92|42.54|42.94|42.56|42.94|42.56|42.92|42.54|3
1735765580000|2025-01-01 21:06:20|42.96|42.58|42.94|42.56|42.96|42.58|42.94|42.56|2
1735765590000|2025-01-01 21:06:30|42.95|42.57|42.99|42.61|42.99|42.61|42.95|42.57|3
1735765600000|2025-01-01 21:06:40|43|42.62|42.99|42.61|43.01|42.63|42.99|42.61|4
1735765610000|2025-01-01 21:06:50|42.98|42.6|42.87|42.49|42.98|42.6|42.87|42.49|12
1735765620000|2025-01-01 21:07:00|42.88|42.5|42.86|42.48|42.89|42.51|42.85|42.47|13
1735765630000|2025-01-01 21:07:10|42.85|42.47|42.76|42.38|42.85|42.47|42.76|42.38|9
1735765640000|2025-01-01 21:07:20|42.75|42.37|42.68|42.3|42.75|42.37|42.68|42.3|8
1735765650000|2025-01-01 21:07:30|42.67|42.29|42.53|42.15|42.67|42.29|42.53|42.15|8
1735765660000|2025-01-01 21:07:40|42.54|42.16|42.34|41.96|42.54|42.16|42.34|41.96|13
1735765670000|2025-01-01 21:07:50|42.35|41.97|42.47|42.09|42.48|42.1|42.35|41.97|8
1735765680000|2025-01-01 21:08:00|42.43|42.05|42.35|41.97|42.45|42.07|42.34|41.96|14
1735765690000|2025-01-01 21:08:10|42.34|41.96|42.32|41.94|42.38|42|42.32|41.94|12
1735765700000|2025-01-01 21:08:20|42.33|41.95|42.32|41.94|42.34|41.96|42.31|41.93|9
1735765710000|2025-01-01 21:08:30|42.33|41.95|42.3|41.92|42.33|41.95|42.3|41.92|6
1735765720000|2025-01-01 21:08:40|42.29|41.91|42.31|41.93|42.31|41.93|42.27|41.89|5
1735765730000|2025-01-01 21:08:50|42.32|41.94|42.29|41.91|42.33|41.95|42.26|41.88|10
1735765740000|2025-01-01 21:09:00|42.3|41.92|42.45|42.07|42.45|42.07|42.3|41.92|8
1735765750000|2025-01-01 21:09:10|42.42|42.04|42.43|42.05|42.43|42.05|42.37|41.99|14
1735765760000|2025-01-01 21:09:20|42.42|42.04|42.42|42.04|42.44|42.06|42.42|42.04|5
1735765770000|2025-01-01 21:09:30|42.43|42.05|42.43|42.05|42.43|42.05|42.42|42.04|3
1735765780000|2025-01-01 21:09:40|42.42|42.04|42.43|42.05|42.43|42.05|42.42|42.04|2
1735765790000|2025-01-01 21:09:50|42.42|42.04|42.38|42|42.42|42.04|42.38|42|6
1735765800000|2025-01-01 21:10:00|42.39|42.01|42.3|41.92|42.39|42.01|42.29|41.91|12
1735765810000|2025-01-01 21:10:10|42.29|41.91|42.23|41.85|42.29|41.91|42.23|41.85|10
1735765820000|2025-01-01 21:10:20|42.21|41.83|42.13|41.75|42.21|41.83|42.12|41.74|9
1735765830000|2025-01-01 21:10:30|42.16|41.78|42.21|41.83|42.21|41.83|42.16|41.78|7
1735765840000|2025-01-01 21:10:40|42.22|41.84|42.2|41.82|42.22|41.84|42.16|41.78|8
1735765850000|2025-01-01 21:10:50|42.22|41.84|42.19|41.81|42.22|41.84|42.18|41.8|7
1735765860000|2025-01-01 21:11:00|42.18|41.8|42.11|41.73|42.18|41.8|42.11|41.73|13
1735765870000|2025-01-01 21:11:10|42.1|41.72|42.09|41.71|42.1|41.72|42.08|41.7|10
1735765880000|2025-01-01 21:11:20|42.11|41.73|42.13|41.75|42.14|41.76|42.1|41.72|9
1735765890000|2025-01-01 21:11:30|42.14|41.76|42.11|41.73|42.15|41.77|42.07|41.69|8
1735765900000|2025-01-01 21:11:40|42.09|41.71|42.16|41.78|42.17|41.79|42.09|41.71|9
1735765910000|2025-01-01 21:11:50|42.17|41.79|42.25|41.87|42.29|41.91|42.17|41.79|16
1735765920000|2025-01-01 21:12:00|42.24|41.86|42.2|41.82|42.24|41.86|42.2|41.82|10
1735765930000|2025-01-01 21:12:10|42.21|41.83|42.24|41.86|42.27|41.89|42.21|41.83|11
1735765940000|2025-01-01 21:12:20|42.22|41.84|42.25|41.87|42.25|41.87|42.22|41.84|7
1735765950000|2025-01-01 21:12:30|42.26|41.88|42.26|41.88|42.26|41.88|42.25|41.87|3
1735765960000|2025-01-01 21:12:40|42.25|41.87|42.26|41.88|42.26|41.88|42.25|41.87|2
1735765970000|2025-01-01 21:12:50|42.28|41.9|42.3|41.92|42.3|41.92|42.28|41.9|2
1735765980000|2025-01-01 21:13:00|42.29|41.91|42.25|41.87|42.29|41.91|42.25|41.87|5
1735765990000|2025-01-01 21:13:10|42.24|41.86|42.19|41.81|42.24|41.86|42.19|41.81|4
1735766010000|2025-01-01 21:13:30|42.21|41.83|42.24|41.86|42.25|41.87|42.21|41.83|5
1735766020000|2025-01-01 21:13:40|42.22|41.84|42.2|41.82|42.22|41.84|42.15|41.77|13
1735766040000|2025-01-01 21:14:00|42.21|41.83|42.27|41.89|42.27|41.89|42.2|41.82|7
1735766050000|2025-01-01 21:14:10|42.28|41.9|42.35|41.97|42.35|41.97|42.28|41.9|7
1735766060000|2025-01-01 21:14:20|42.36|41.98|42.32|41.94|42.36|41.98|42.32|41.94|3
1735766070000|2025-01-01 21:14:30|42.37|41.99|42.31|41.93|42.37|41.99|42.31|41.93|7
1735766080000|2025-01-01 21:14:40|42.3|41.92|42.28|41.9|42.3|41.92|42.26|41.88|7
1735766090000|2025-01-01 21:14:50|42.29|41.91|42.25|41.87|42.29|41.91|42.25|41.87|3
1735766100000|2025-01-01 21:15:00|42.24|41.86|42.39|42.01|42.39|42.01|42.23|41.85|10
1735766110000|2025-01-01 21:15:10|42.38|42|42.36|41.98|42.38|42|42.36|41.98|7
1735766120000|2025-01-01 21:15:20|42.37|41.99|42.38|42|42.38|42|42.37|41.99|4
1735766130000|2025-01-01 21:15:30|42.42|42.04|42.39|42.01|42.43|42.05|42.38|42|8
1735766140000|2025-01-01 21:15:40|42.4|42.02|42.4|42.02|42.43|42.05|42.4|42.02|6
1735766150000|2025-01-01 21:15:50|42.38|42|42.4|42.02|42.4|42.02|42.38|42|3
1735766160000|2025-01-01 21:16:00|42.41|42.03|42.43|42.05|42.43|42.05|42.4|42.02|7
1735766170000|2025-01-01 21:16:10|42.45|42.07|42.47|42.09|42.47|42.09|42.45|42.07|3
1735766180000|2025-01-01 21:16:20|42.48|42.1|42.53|42.15|42.54|42.16|42.48|42.1|8
1735766190000|2025-01-01 21:16:30|42.54|42.16|42.56|42.18|42.56|42.18|42.53|42.15|5
1735766200000|2025-01-01 21:16:40|42.55|42.17|42.56|42.18|42.56|42.18|42.55|42.17|2
1735766210000|2025-01-01 21:16:50|42.55|42.17|42.48|42.1|42.55|42.17|42.47|42.09|12
1735766220000|2025-01-01 21:17:00|42.46|42.08|42.5|42.12|42.5|42.12|42.46|42.08|5
1735766230000|2025-01-01 21:17:10|42.52|42.14|42.55|42.17|42.55|42.17|42.52|42.14|7
1735766240000|2025-01-01 21:17:20|42.56|42.18|42.54|42.16|42.57|42.19|42.54|42.16|4
1735766250000|2025-01-01 21:17:30|42.53|42.15|42.54|42.16|42.56|42.18|42.52|42.14|9
1735766270000|2025-01-01 21:17:50|42.55|42.17|42.55|42.17|42.55|42.17|42.55|42.17|1
1735766280000|2025-01-01 21:18:00|42.54|42.16|42.47|42.09|42.54|42.16|42.45|42.07|12
1735766290000|2025-01-01 21:18:10|42.46|42.08|42.42|42.04|42.46|42.08|42.4|42.02|7
1735766300000|2025-01-01 21:18:20|42.4|42.02|42.37|41.99|42.41|42.03|42.37|41.99|7
1735766310000|2025-01-01 21:18:30|42.38|42|42.39|42.01|42.39|42.01|42.38|42|2
1735766320000|2025-01-01 21:18:40|42.37|41.99|42.37|41.99|42.37|41.99|42.36|41.98|3
1735766330000|2025-01-01 21:18:50|42.38|42|42.38|42|42.4|42.02|42.38|42|3
1735766340000|2025-01-01 21:19:00|42.39|42.01|42.39|42.01|42.39|42.01|42.39|42.01|1
1735766350000|2025-01-01 21:19:10|42.41|42.03|42.33|41.95|42.42|42.04|42.33|41.95|9
1735766360000|2025-01-01 21:19:20|42.32|41.94|42.38|42|42.38|42|42.32|41.94|6
1735766370000|2025-01-01 21:19:30|42.37|41.99|42.39|42.01|42.39|42.01|42.37|41.99|3
1735766380000|2025-01-01 21:19:40|42.4|42.02|42.31|41.93|42.4|42.02|42.31|41.93|7
1735766400000|2025-01-01 21:20:00|42.32|41.94|42.36|41.98|42.41|42.03|42.32|41.94|10
1735766410000|2025-01-01 21:20:10|42.37|41.99|42.37|41.99|42.39|42.01|42.37|41.99|5
1735766420000|2025-01-01 21:20:20|42.38|42|42.41|42.03|42.41|42.03|42.38|42|3
1735766430000|2025-01-01 21:20:30|42.39|42.01|42.31|41.93|42.39|42.01|42.3|41.92|11
1735766440000|2025-01-01 21:20:40|42.32|41.94|42.36|41.98|42.36|41.98|42.31|41.93|8
1735766450000|2025-01-01 21:20:50|42.37|41.99|42.4|42.02|42.41|42.03|42.37|41.99|6
1735766460000|2025-01-01 21:21:00|42.39|42.01|42.46|42.08|42.47|42.09|42.39|42.01|9
1735766470000|2025-01-01 21:21:10|42.47|42.09|42.52|42.14|42.52|42.14|42.47|42.09|9
1735766480000|2025-01-01 21:21:20|42.47|42.09|42.46|42.08|42.49|42.11|42.46|42.08|6
1735766490000|2025-01-01 21:21:30|42.45|42.07|42.51|42.13|42.51|42.13|42.45|42.07|6
1735766500000|2025-01-01 21:21:40|42.52|42.14|42.48|42.1|42.52|42.14|42.48|42.1|7
1735766510000|2025-01-01 21:21:50|42.47|42.09|42.45|42.07|42.47|42.09|42.45|42.07|5
1735766520000|2025-01-01 21:22:00|42.44|42.06|42.49|42.11|42.5|42.12|42.44|42.06|5
1735766530000|2025-01-01 21:22:10|42.5|42.12|42.6|42.22|42.61|42.23|42.5|42.12|8
1735766540000|2025-01-01 21:22:20|42.61|42.23|42.63|42.25|42.64|42.26|42.61|42.23|8
1735766550000|2025-01-01 21:22:30|42.62|42.24|42.59|42.21|42.62|42.24|42.59|42.21|6
1735766560000|2025-01-01 21:22:40|42.58|42.2|42.54|42.16|42.58|42.2|42.54|42.16|4
1735766570000|2025-01-01 21:22:50|42.51|42.13|42.51|42.13|42.51|42.13|42.51|42.13|1
1735766580000|2025-01-01 21:23:00|42.52|42.14|42.51|42.13|42.52|42.14|42.51|42.13|6
1735766590000|2025-01-01 21:23:10|42.52|42.14|42.56|42.18|42.59|42.21|42.52|42.14|11
1735766600000|2025-01-01 21:23:20|42.57|42.19|42.58|42.2|42.59|42.21|42.57|42.19|4
1735766610000|2025-01-01 21:23:30|42.57|42.19|42.56|42.18|42.57|42.19|42.56|42.18|4
1735766620000|2025-01-01 21:23:40|42.57|42.19|42.62|42.24|42.62|42.24|42.57|42.19|5
1735766630000|2025-01-01 21:23:50|42.61|42.23|42.65|42.27|42.65|42.27|42.61|42.23|5
1735766640000|2025-01-01 21:24:00|42.66|42.28|42.69|42.31|42.69|42.31|42.66|42.28|4
1735766650000|2025-01-01 21:24:10|42.68|42.3|42.64|42.26|42.68|42.3|42.62|42.24|13
1735766660000|2025-01-01 21:24:20|42.63|42.25|42.63|42.25|42.63|42.25|42.63|42.25|1
1735766670000|2025-01-01 21:24:30|42.64|42.26|42.67|42.29|42.67|42.29|42.64|42.26|3
1735766680000|2025-01-01 21:24:40|42.64|42.26|42.63|42.25|42.64|42.26|42.61|42.23|6
1735766690000|2025-01-01 21:24:50|42.61|42.23|42.61|42.23|42.61|42.23|42.61|42.23|1
1735766700000|2025-01-01 21:25:00|42.6|42.22|42.61|42.23|42.62|42.24|42.58|42.2|8
1735766710000|2025-01-01 21:25:10|42.6|42.22|42.56|42.18|42.6|42.22|42.55|42.17|7
1735766720000|2025-01-01 21:25:20|42.58|42.2|42.59|42.21|42.61|42.23|42.55|42.17|10
1735766730000|2025-01-01 21:25:30|42.56|42.18|42.55|42.17|42.56|42.18|42.55|42.17|2
1735766740000|2025-01-01 21:25:40|42.54|42.16|42.45|42.07|42.54|42.16|42.45|42.07|7
1735766750000|2025-01-01 21:25:50|42.46|42.08|42.46|42.08|42.46|42.08|42.45|42.07|3
1735766760000|2025-01-01 21:26:00|42.45|42.07|42.46|42.08|42.46|42.08|42.44|42.06|6
1735766770000|2025-01-01 21:26:10|42.49|42.11|42.52|42.14|42.52|42.14|42.49|42.11|6
1735766780000|2025-01-01 21:26:20|42.5|42.12|42.47|42.09|42.51|42.13|42.47|42.09|9
1735766790000|2025-01-01 21:26:30|42.46|42.08|42.49|42.11|42.49|42.11|42.45|42.07|5
1735766810000|2025-01-01 21:26:50|42.5|42.12|42.52|42.14|42.52|42.14|42.5|42.12|3
1735766820000|2025-01-01 21:27:00|42.5|42.12|42.43|42.05|42.5|42.12|42.43|42.05|5
1735766840000|2025-01-01 21:27:20|42.44|42.06|42.45|42.07|42.45|42.07|42.44|42.06|2
1735766850000|2025-01-01 21:27:30|42.46|42.08|42.46|42.08|42.47|42.09|42.46|42.08|3
1735766860000|2025-01-01 21:27:40|42.47|42.09|42.47|42.09|42.47|42.09|42.47|42.09|1
1735766870000|2025-01-01 21:27:50|42.48|42.1|42.46|42.08|42.48|42.1|42.46|42.08|4
1735766880000|2025-01-01 21:28:00|42.45|42.07|42.47|42.09|42.47|42.09|42.42|42.04|8
1735766890000|2025-01-01 21:28:10|42.54|42.16|42.54|42.16|42.54|42.16|42.5|42.12|7
1735766900000|2025-01-01 21:28:20|42.55|42.17|42.54|42.16|42.58|42.2|42.54|42.16|8
1735766910000|2025-01-01 21:28:30|42.55|42.17|42.55|42.17|42.56|42.18|42.55|42.17|3
1735766920000|2025-01-01 21:28:40|42.54|42.16|42.48|42.1|42.54|42.16|42.47|42.09|4
1735766930000|2025-01-01 21:28:50|42.49|42.11|42.5|42.12|42.5|42.12|42.48|42.1|4
1735766940000|2025-01-01 21:29:00|42.49|42.11|42.48|42.1|42.5|42.12|42.48|42.1|5
1735766950000|2025-01-01 21:29:10|42.49|42.11|42.49|42.11|42.49|42.11|42.49|42.11|1
1735766960000|2025-01-01 21:29:20|42.5|42.12|42.54|42.16|42.54|42.16|42.5|42.12|3
1735766970000|2025-01-01 21:29:30|42.55|42.17|42.55|42.17|42.56|42.18|42.54|42.16|5
1735766980000|2025-01-01 21:29:40|42.53|42.15|42.53|42.15|42.54|42.16|42.51|42.13|6
1735766990000|2025-01-01 21:29:50|42.54|42.16|42.55|42.17|42.56|42.18|42.54|42.16|6
1735767000000|2025-01-01 21:30:00|42.56|42.18|42.56|42.18|42.56|42.18|42.55|42.17|3
1735767010000|2025-01-01 21:30:10|42.57|42.19|42.54|42.16|42.57|42.19|42.54|42.16|6
1735767020000|2025-01-01 21:30:20|42.55|42.17|42.55|42.17|42.56|42.18|42.55|42.17|3
1735767030000|2025-01-01 21:30:30|42.56|42.18|42.59|42.21|42.59|42.21|42.56|42.18|3
1735767040000|2025-01-01 21:30:40|42.6|42.22|42.56|42.18|42.6|42.22|42.56|42.18|4
1735767050000|2025-01-01 21:30:50|42.55|42.17|42.56|42.18|42.56|42.18|42.53|42.15|4
1735767060000|2025-01-01 21:31:00|42.55|42.17|42.59|42.21|42.59|42.21|42.55|42.17|5
1735767080000|2025-01-01 21:31:20|42.58|42.2|42.56|42.18|42.58|42.2|42.56|42.18|3
1735767090000|2025-01-01 21:31:30|42.55|42.17|42.55|42.17|42.55|42.17|42.55|42.17|1
1735767100000|2025-01-01 21:31:40|42.54|42.16|42.55|42.17|42.55|42.17|42.54|42.16|4
1735767120000|2025-01-01 21:32:00|42.56|42.18|42.64|42.26|42.64|42.26|42.56|42.18|7
1735767130000|2025-01-01 21:32:10|42.65|42.27|42.62|42.24|42.65|42.27|42.62|42.24|3
1735767140000|2025-01-01 21:32:20|42.63|42.25|42.58|42.2|42.63|42.25|42.58|42.2|5
1735767150000|2025-01-01 21:32:30|42.59|42.21|42.6|42.22|42.6|42.22|42.59|42.21|2
1735767160000|2025-01-01 21:32:40|42.61|42.23|42.63|42.25|42.63|42.25|42.61|42.23|3
1735767170000|2025-01-01 21:32:50|42.64|42.26|42.64|42.26|42.65|42.27|42.63|42.25|5
1735767190000|2025-01-01 21:33:10|42.65|42.27|42.65|42.27|42.65|42.27|42.65|42.27|1
1735767200000|2025-01-01 21:33:20|42.66|42.28|42.7|42.32|42.7|42.32|42.66|42.28|4
1735767210000|2025-01-01 21:33:30|42.69|42.31|42.68|42.3|42.69|42.31|42.68|42.3|2
1735767220000|2025-01-01 21:33:40|42.69|42.31|42.7|42.32|42.7|42.32|42.69|42.31|2
1735767230000|2025-01-01 21:33:50|42.71|42.33|42.68|42.3|42.71|42.33|42.68|42.3|3
1735767240000|2025-01-01 21:34:00|42.67|42.29|42.63|42.25|42.67|42.29|42.63|42.25|4
1735767250000|2025-01-01 21:34:10|42.59|42.21|42.56|42.18|42.6|42.22|42.55|42.17|6
1735767260000|2025-01-01 21:34:20|42.55|42.17|42.51|42.13|42.55|42.17|42.51|42.13|3
1735767270000|2025-01-01 21:34:30|42.49|42.11|42.52|42.14|42.53|42.15|42.47|42.09|8
1735767280000|2025-01-01 21:34:40|42.55|42.17|42.55|42.17|42.58|42.2|42.55|42.17|4
1735767290000|2025-01-01 21:34:50|42.57|42.19|42.54|42.16|42.57|42.19|42.54|42.16|3
1735767300000|2025-01-01 21:35:00|42.56|42.18|42.56|42.18|42.56|42.18|42.55|42.17|3
1735767310000|2025-01-01 21:35:10|42.57|42.19|42.66|42.28|42.66|42.28|42.57|42.19|8
1735767320000|2025-01-01 21:35:20|42.65|42.27|42.61|42.23|42.67|42.29|42.61|42.23|10
1735767340000|2025-01-01 21:35:40|42.6|42.22|42.63|42.25|42.63|42.25|42.58|42.2|4
1735767360000|2025-01-01 21:36:00|42.66|42.28|42.63|42.25|42.69|42.31|42.63|42.25|7
1735767370000|2025-01-01 21:36:10|42.62|42.24|42.61|42.23|42.62|42.24|42.61|42.23|2
1735767380000|2025-01-01 21:36:20|42.6|42.22|42.61|42.23|42.61|42.23|42.6|42.22|2
1735767390000|2025-01-01 21:36:30|42.6|42.22|42.62|42.24|42.62|42.24|42.59|42.21|5
1735767400000|2025-01-01 21:36:40|42.64|42.26|42.65|42.27|42.66|42.28|42.64|42.26|6
1735767410000|2025-01-01 21:36:50|42.66|42.28|42.73|42.35|42.73|42.35|42.66|42.28|6
1735767420000|2025-01-01 21:37:00|42.72|42.34|42.71|42.33|42.72|42.34|42.71|42.33|4
1735767430000|2025-01-01 21:37:10|42.69|42.31|42.7|42.32|42.7|42.32|42.67|42.29|5
1735767440000|2025-01-01 21:37:20|42.69|42.31|42.69|42.31|42.69|42.31|42.69|42.31|1
1735767450000|2025-01-01 21:37:30|42.68|42.3|42.7|42.32|42.7|42.32|42.68|42.3|2
1735767460000|2025-01-01 21:37:40|42.72|42.34|42.73|42.35|42.73|42.35|42.72|42.34|2
1735767470000|2025-01-01 21:37:50|42.74|42.36|42.8|42.42|42.8|42.42|42.74|42.36|5
1735767480000|2025-01-01 21:38:00|42.78|42.4|42.72|42.34|42.78|42.4|42.72|42.34|5
1735767490000|2025-01-01 21:38:10|42.71|42.33|42.69|42.31|42.71|42.33|42.68|42.3|4
1735767500000|2025-01-01 21:38:20|42.71|42.33|42.69|42.31|42.74|42.36|42.69|42.31|11
1735767510000|2025-01-01 21:38:30|42.67|42.29|42.69|42.31|42.69|42.31|42.67|42.29|3
1735767520000|2025-01-01 21:38:40|42.71|42.33|42.71|42.33|42.71|42.33|42.71|42.33|1
1735767530000|2025-01-01 21:38:50|42.72|42.34|42.72|42.34|42.72|42.34|42.72|42.34|1
1735767540000|2025-01-01 21:39:00|42.71|42.33|42.65|42.27|42.71|42.33|42.65|42.27|8
1735767550000|2025-01-01 21:39:10|42.64|42.26|42.68|42.3|42.68|42.3|42.63|42.25|6
1735767570000|2025-01-01 21:39:30|42.69|42.31|42.69|42.31|42.71|42.33|42.68|42.3|6
1735767580000|2025-01-01 21:39:40|42.7|42.32|42.71|42.33|42.71|42.33|42.69|42.31|3
1735767590000|2025-01-01 21:39:50|42.74|42.36|42.74|42.36|42.74|42.36|42.74|42.36|1
1735767600000|2025-01-01 21:40:00|42.72|42.34|42.73|42.35|42.73|42.35|42.72|42.34|2
1735767610000|2025-01-01 21:40:10|42.74|42.36|42.75|42.37|42.75|42.37|42.73|42.35|3
1735767620000|2025-01-01 21:40:20|42.77|42.39|42.79|42.41|42.79|42.41|42.77|42.39|3
1735767630000|2025-01-01 21:40:30|42.81|42.43|42.82|42.44|42.85|42.47|42.81|42.43|6
1735767640000|2025-01-01 21:40:40|42.8|42.42|42.81|42.43|42.81|42.43|42.79|42.41|4
1735767660000|2025-01-01 21:41:00|42.82|42.44|42.85|42.47|42.85|42.47|42.82|42.44|5
1735767670000|2025-01-01 21:41:10|42.87|42.49|42.85|42.47|42.87|42.49|42.83|42.45|4
1735767680000|2025-01-01 21:41:20|42.86|42.48|42.86|42.48|42.86|42.48|42.86|42.48|1
1735767690000|2025-01-01 21:41:30|42.85|42.47|42.92|42.54|42.92|42.54|42.85|42.47|7
1735767700000|2025-01-01 21:41:40|42.93|42.55|43.04|42.66|43.04|42.66|42.93|42.55|9
1735767710000|2025-01-01 21:41:50|43.05|42.67|43.04|42.66|43.06|42.68|43.04|42.66|3
1735767720000|2025-01-01 21:42:00|43.01|42.63|43|42.62|43.01|42.63|42.99|42.61|5
1735767730000|2025-01-01 21:42:10|42.98|42.6|42.92|42.54|42.98|42.6|42.92|42.54|6
1735767740000|2025-01-01 21:42:20|42.91|42.53|42.96|42.58|42.96|42.58|42.91|42.53|4
1735767750000|2025-01-01 21:42:30|42.97|42.59|42.98|42.6|42.98|42.6|42.97|42.59|2
1735767760000|2025-01-01 21:42:40|42.97|42.59|42.97|42.59|42.97|42.59|42.97|42.59|1
1735767770000|2025-01-01 21:42:50|42.98|42.6|42.96|42.58|42.98|42.6|42.96|42.58|3
1735767780000|2025-01-01 21:43:00|42.97|42.59|42.94|42.56|42.98|42.6|42.89|42.51|13
1735767790000|2025-01-01 21:43:10|42.92|42.54|42.91|42.53|42.92|42.54|42.91|42.53|2
1735767800000|2025-01-01 21:43:20|42.89|42.51|42.89|42.51|42.89|42.51|42.89|42.51|1
1735767810000|2025-01-01 21:43:30|42.9|42.52|42.91|42.53|42.91|42.53|42.89|42.51|4
1735767820000|2025-01-01 21:43:40|42.9|42.52|42.9|42.52|42.9|42.52|42.9|42.52|1
1735767830000|2025-01-01 21:43:50|42.91|42.53|42.91|42.53|42.91|42.53|42.9|42.52|3
1735767840000|2025-01-01 21:44:00|42.9|42.52|42.91|42.53|42.91|42.53|42.9|42.52|4
1735767850000|2025-01-01 21:44:10|42.9|42.52|42.91|42.53|42.91|42.53|42.9|42.52|2
1735767860000|2025-01-01 21:44:20|42.94|42.56|42.97|42.59|42.97|42.59|42.94|42.56|4
1735767870000|2025-01-01 21:44:30|42.95|42.57|42.93|42.55|42.95|42.57|42.92|42.54|11
1735767880000|2025-01-01 21:44:40|42.92|42.54|42.91|42.53|42.92|42.54|42.91|42.53|2
1735767890000|2025-01-01 21:44:50|42.9|42.52|42.9|42.52|42.9|42.52|42.9|42.52|1
1735767900000|2025-01-01 21:45:00|42.91|42.53|42.92|42.54|42.92|42.54|42.89|42.51|4
1735767910000|2025-01-01 21:45:10|42.93|42.55|42.92|42.54|42.93|42.55|42.92|42.54|4
1735767930000|2025-01-01 21:45:30|42.93|42.55|42.94|42.56|42.94|42.56|42.93|42.55|2
1735767940000|2025-01-01 21:45:40|42.93|42.55|42.91|42.53|42.93|42.55|42.91|42.53|9
1735767950000|2025-01-01 21:45:50|42.9|42.52|42.9|42.52|42.91|42.53|42.9|42.52|3
1735767970000|2025-01-01 21:46:10|42.91|42.53|42.92|42.54|42.92|42.54|42.91|42.53|2
1735767980000|2025-01-01 21:46:20|42.91|42.53|42.91|42.53|42.91|42.53|42.91|42.53|1
1735767990000|2025-01-01 21:46:30|42.92|42.54|42.92|42.54|42.92|42.54|42.92|42.54|1
1735768000000|2025-01-01 21:46:40|42.93|42.55|42.91|42.53|42.93|42.55|42.9|42.52|3
1735768010000|2025-01-01 21:46:50|42.9|42.52|42.88|42.5|42.9|42.52|42.87|42.49|6
1735768040000|2025-01-01 21:47:20|42.87|42.49|42.87|42.49|42.87|42.49|42.87|42.49|1
1735768060000|2025-01-01 21:47:40|42.88|42.5|42.87|42.49|42.88|42.5|42.87|42.49|2
1735768070000|2025-01-01 21:47:50|42.88|42.5|42.88|42.5|42.88|42.5|42.88|42.5|1
1735768080000|2025-01-01 21:48:00|42.89|42.51|42.98|42.6|42.98|42.6|42.89|42.51|7
1735768090000|2025-01-01 21:48:10|42.99|42.61|42.97|42.59|42.99|42.61|42.97|42.59|3
1735768100000|2025-01-01 21:48:20|42.98|42.6|43.03|42.65|43.03|42.65|42.98|42.6|4
1735768110000|2025-01-01 21:48:30|43.05|42.67|43.03|42.65|43.07|42.69|43.03|42.65|6
1735768120000|2025-01-01 21:48:40|43.01|42.63|43.03|42.65|43.03|42.65|43.01|42.63|6
1735768130000|2025-01-01 21:48:50|43.02|42.64|42.95|42.57|43.02|42.64|42.95|42.57|8
1735768140000|2025-01-01 21:49:00|42.97|42.59|42.95|42.57|43|42.62|42.95|42.57|7
1735768150000|2025-01-01 21:49:10|42.94|42.56|42.99|42.61|43|42.62|42.94|42.56|11
1735768160000|2025-01-01 21:49:20|43|42.62|43.06|42.68|43.06|42.68|43|42.62|4
1735768170000|2025-01-01 21:49:30|43.07|42.69|43.1|42.72|43.1|42.72|43.07|42.69|3
1735768180000|2025-01-01 21:49:40|43.09|42.71|43.05|42.67|43.09|42.71|43.03|42.65|7
1735768190000|2025-01-01 21:49:50|43.04|42.66|43.07|42.69|43.07|42.69|43.04|42.66|4
1735768200000|2025-01-01 21:50:00|43.08|42.7|43.08|42.7|43.09|42.71|43.07|42.69|5
1735768210000|2025-01-01 21:50:10|43.06|42.68|43.07|42.69|43.08|42.7|43.04|42.66|7
1735768240000|2025-01-01 21:50:40|43.06|42.68|43.06|42.68|43.06|42.68|43.06|42.68|1
1735768250000|2025-01-01 21:50:50|43.05|42.67|43.01|42.63|43.05|42.67|43.01|42.63|2
1735768260000|2025-01-01 21:51:00|43.02|42.64|43.03|42.65|43.03|42.65|43.02|42.64|2
1735768270000|2025-01-01 21:51:10|43.05|42.67|43.05|42.67|43.05|42.67|43.05|42.67|1
1735768280000|2025-01-01 21:51:20|43.07|42.69|43.08|42.7|43.09|42.71|43.07|42.69|3
1735768290000|2025-01-01 21:51:30|43.09|42.71|43.12|42.74|43.12|42.74|43.09|42.71|3
1735768300000|2025-01-01 21:51:40|43.11|42.73|43.08|42.7|43.12|42.74|43.08|42.7|5
1735768310000|2025-01-01 21:51:50|43.07|42.69|43.07|42.69|43.07|42.69|43.07|42.69|1
1735768320000|2025-01-01 21:52:00|43.08|42.7|43.11|42.73|43.11|42.73|43.07|42.69|5
1735768330000|2025-01-01 21:52:10|43.1|42.72|43.11|42.73|43.13|42.75|43.09|42.71|10
1735768340000|2025-01-01 21:52:20|43.12|42.74|43.1|42.72|43.12|42.74|43.1|42.72|3
1735768360000|2025-01-01 21:52:40|43.09|42.71|43.06|42.68|43.09|42.71|43.06|42.68|3
1735768380000|2025-01-01 21:53:00|43.07|42.69|43.06|42.68|43.07|42.69|43.06|42.68|2
1735768390000|2025-01-01 21:53:10|43.07|42.69|43.07|42.69|43.07|42.69|43.06|42.68|5
1735768400000|2025-01-01 21:53:20|43.08|42.7|43.07|42.69|43.08|42.7|43.07|42.69|2
1735768410000|2025-01-01 21:53:30|43.09|42.71|43.1|42.72|43.1|42.72|43.09|42.71|2
1735768420000|2025-01-01 21:53:40|43.13|42.75|43.16|42.78|43.16|42.78|43.13|42.75|6
1735768430000|2025-01-01 21:53:50|43.17|42.79|43.18|42.8|43.2|42.82|43.17|42.79|5
1735768440000|2025-01-01 21:54:00|43.19|42.81|43.2|42.82|43.2|42.82|43.19|42.81|2
1735768450000|2025-01-01 21:54:10|43.19|42.81|43.2|42.82|43.21|42.83|43.18|42.8|6
1735768460000|2025-01-01 21:54:20|43.21|42.83|43.18|42.8|43.21|42.83|43.18|42.8|4
1735768470000|2025-01-01 21:54:30|43.17|42.79|43.16|42.78|43.17|42.79|43.14|42.76|4
1735768480000|2025-01-01 21:54:40|43.15|42.77|43.15|42.77|43.15|42.77|43.15|42.77|1
1735768490000|2025-01-01 21:54:50|43.13|42.75|43.12|42.74|43.13|42.75|43.12|42.74|2
1735768500000|2025-01-01 21:55:00|43.13|42.75|43.07|42.69|43.15|42.77|43.07|42.69|8
1735768510000|2025-01-01 21:55:10|43.06|42.68|43.07|42.69|43.09|42.71|43.06|42.68|5
1735768520000|2025-01-01 21:55:20|43.08|42.7|43.06|42.68|43.08|42.7|43.05|42.67|5
1735768530000|2025-01-01 21:55:30|43.05|42.67|42.99|42.61|43.05|42.67|42.98|42.6|7
1735768540000|2025-01-01 21:55:40|43.01|42.63|43.03|42.65|43.03|42.65|43.01|42.63|3
1735768550000|2025-01-01 21:55:50|43.07|42.69|43.06|42.68|43.07|42.69|43.05|42.67|3
1735768560000|2025-01-01 21:56:00|43.07|42.69|43.07|42.69|43.07|42.69|43.07|42.69|1
1735768570000|2025-01-01 21:56:10|43.06|42.68|43.05|42.67|43.06|42.68|43.05|42.67|2
1735768580000|2025-01-01 21:56:20|43.03|42.65|43.01|42.63|43.03|42.65|43.01|42.63|2
1735768590000|2025-01-01 21:56:30|43.03|42.65|43.04|42.66|43.04|42.66|43.03|42.65|2
1735768610000|2025-01-01 21:56:50|43.03|42.65|43.04|42.66|43.04|42.66|43.03|42.65|4
1735768620000|2025-01-01 21:57:00|43.06|42.68|43.03|42.65|43.06|42.68|43.01|42.63|8
1735768630000|2025-01-01 21:57:10|43.02|42.64|43.02|42.64|43.02|42.64|43.01|42.63|3
1735768640000|2025-01-01 21:57:20|43.01|42.63|42.98|42.6|43.01|42.63|42.98|42.6|6
1735768650000|2025-01-01 21:57:30|42.97|42.59|42.98|42.6|42.99|42.61|42.97|42.59|6
1735768660000|2025-01-01 21:57:40|42.99|42.61|42.99|42.61|42.99|42.61|42.99|42.61|1
1735768670000|2025-01-01 21:57:50|42.98|42.6|42.99|42.61|42.99|42.61|42.98|42.6|2
1735768680000|2025-01-01 21:58:00|43.04|42.66|42.99|42.61|43.05|42.67|42.99|42.61|5
1735768690000|2025-01-01 21:58:10|42.98|42.6|42.99|42.61|42.99|42.61|42.98|42.6|4
1735768710000|2025-01-01 21:58:30|43.03|42.65|43.04|42.66|43.06|42.68|43.03|42.65|4
1735768720000|2025-01-01 21:58:40|43.05|42.67|43.08|42.7|43.08|42.7|43.05|42.67|4
1735768730000|2025-01-01 21:58:50|43.09|42.71|43.11|42.73|43.11|42.73|43.09|42.71|2
1735768740000|2025-01-01 21:59:00|43.14|42.76|43.14|42.76|43.14|42.76|43.14|42.76|1
1735768750000|2025-01-01 21:59:10|43.15|42.77|43.22|42.84|43.22|42.84|43.15|42.77|6
1735768760000|2025-01-01 21:59:20|43.21|42.83|43.21|42.83|43.22|42.84|43.19|42.81|9
1735768770000|2025-01-01 21:59:30|43.2|42.82|43.21|42.83|43.21|42.83|43.2|42.82|2
1735768780000|2025-01-01 21:59:40|43.22|42.84|43.22|42.84|43.22|42.84|43.22|42.84|1
1735768790000|2025-01-01 21:59:50|43.21|42.83|43.16|42.78|43.21|42.83|43.16|42.78|4
1735768800000|2025-01-01 22:00:00|43.15|42.77|43.2|42.82|43.21|42.83|43.15|42.77|11
1735768810000|2025-01-01 22:00:10|43.19|42.81|43.16|42.78|43.19|42.81|43.16|42.78|3
1735768820000|2025-01-01 22:00:20|43.14|42.76|43.03|42.65|43.14|42.76|43.02|42.64|9
1735768830000|2025-01-01 22:00:30|43.02|42.64|43.03|42.65|43.03|42.65|43.02|42.64|2
1735768840000|2025-01-01 22:00:40|43.02|42.64|43.02|42.64|43.02|42.64|43.01|42.63|3
1735768850000|2025-01-01 22:00:50|43.01|42.63|42.99|42.61|43.01|42.63|42.99|42.61|4
1735768860000|2025-01-01 22:01:00|42.98|42.6|42.96|42.58|42.98|42.6|42.95|42.57|4
1735768870000|2025-01-01 22:01:10|42.97|42.59|43.03|42.65|43.03|42.65|42.97|42.59|6
1735768880000|2025-01-01 22:01:20|43.04|42.66|42.97|42.59|43.04|42.66|42.96|42.58|5
1735768890000|2025-01-01 22:01:30|42.98|42.6|43.03|42.65|43.03|42.65|42.98|42.6|5
1735768900000|2025-01-01 22:01:40|43.08|42.7|43.02|42.64|43.08|42.7|43.02|42.64|4
1735768910000|2025-01-01 22:01:50|42.99|42.61|42.95|42.57|42.99|42.61|42.95|42.57|3
1735768920000|2025-01-01 22:02:00|42.94|42.56|42.96|42.58|42.96|42.58|42.93|42.55|7
1735768930000|2025-01-01 22:02:10|42.97|42.59|42.98|42.6|42.98|42.6|42.97|42.59|2
1735768940000|2025-01-01 22:02:20|43|42.62|43.07|42.69|43.09|42.71|43|42.62|7
1735768950000|2025-01-01 22:02:30|43.08|42.7|43.12|42.74|43.13|42.75|43.06|42.68|10
1735768960000|2025-01-01 22:02:40|43.13|42.75|43.08|42.7|43.13|42.75|43.08|42.7|6
1735768970000|2025-01-01 22:02:50|42.98|42.8|43.01|42.83|43.01|42.83|42.98|42.8|4
1735768980000|2025-01-01 22:03:00|42.99|42.81|43.06|42.88|43.06|42.88|42.99|42.81|9
1735768990000|2025-01-01 22:03:10|43.07|42.89|43.04|42.86|43.1|42.92|43.04|42.86|8
1735769000000|2025-01-01 22:03:20|43.03|42.85|42.98|42.8|43.03|42.85|42.98|42.8|6
1735769010000|2025-01-01 22:03:30|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1735769020000|2025-01-01 22:03:40|42.96|42.78|42.93|42.75|42.96|42.78|42.93|42.75|4
1735769030000|2025-01-01 22:03:50|42.91|42.73|42.88|42.7|42.91|42.73|42.88|42.7|4
1735769040000|2025-01-01 22:04:00|42.89|42.71|42.93|42.75|42.95|42.77|42.89|42.71|8
1735769050000|2025-01-01 22:04:10|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735769060000|2025-01-01 22:04:20|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1735769090000|2025-01-01 22:04:50|42.95|42.77|42.99|42.81|42.99|42.81|42.95|42.77|4
1735769100000|2025-01-01 22:05:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1735769110000|2025-01-01 22:05:10|42.95|42.77|42.89|42.71|42.95|42.77|42.89|42.71|8
1735769120000|2025-01-01 22:05:20|42.9|42.72|42.91|42.73|42.92|42.74|42.9|42.72|4
1735769130000|2025-01-01 22:05:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1735769140000|2025-01-01 22:05:40|42.93|42.75|42.9|42.72|42.93|42.75|42.9|42.72|3
1735769150000|2025-01-01 22:05:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1735769160000|2025-01-01 22:06:00|42.89|42.71|42.7|42.52|42.89|42.71|42.7|42.52|20
1735769170000|2025-01-01 22:06:10|42.69|42.51|42.64|42.46|42.69|42.51|42.64|42.46|8
1735769180000|2025-01-01 22:06:20|42.63|42.45|42.56|42.38|42.64|42.46|42.56|42.38|7
1735769190000|2025-01-01 22:06:30|42.55|42.37|42.54|42.36|42.55|42.37|42.51|42.33|8
1735769200000|2025-01-01 22:06:40|42.53|42.35|42.47|42.29|42.53|42.35|42.47|42.29|7
1735769210000|2025-01-01 22:06:50|42.48|42.3|42.46|42.28|42.48|42.3|42.45|42.27|5
1735769220000|2025-01-01 22:07:00|42.47|42.29|42.54|42.36|42.55|42.37|42.47|42.29|8
1735769230000|2025-01-01 22:07:10|42.55|42.37|42.46|42.28|42.55|42.37|42.46|42.28|7
1735769240000|2025-01-01 22:07:20|42.45|42.27|42.41|42.23|42.45|42.27|42.41|42.23|7
1735769250000|2025-01-01 22:07:30|42.42|42.24|42.45|42.27|42.47|42.29|42.42|42.24|6
1735769260000|2025-01-01 22:07:40|42.44|42.26|42.38|42.2|42.44|42.26|42.38|42.2|5
1735769270000|2025-01-01 22:07:50|42.41|42.23|42.31|42.13|42.41|42.23|42.31|42.13|9
1735769280000|2025-01-01 22:08:00|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|3
1735769290000|2025-01-01 22:08:10|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|5
1735769300000|2025-01-01 22:08:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1735769310000|2025-01-01 22:08:30|42.32|42.14|42.32|42.14|42.33|42.15|42.3|42.12|9
1735769320000|2025-01-01 22:08:40|42.36|42.18|42.31|42.13|42.36|42.18|42.29|42.11|10
1735769330000|2025-01-01 22:08:50|42.29|42.11|42.31|42.13|42.31|42.13|42.29|42.11|5
1735769340000|2025-01-01 22:09:00|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|6
1735769350000|2025-01-01 22:09:10|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|4
1735769360000|2025-01-01 22:09:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1735769370000|2025-01-01 22:09:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1735769390000|2025-01-01 22:09:50|42.26|42.08|42.25|42.07|42.27|42.09|42.25|42.07|4
1735769400000|2025-01-01 22:10:00|42.26|42.08|42.19|42.01|42.26|42.08|42.19|42.01|9
1735769410000|2025-01-01 22:10:10|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1735769420000|2025-01-01 22:10:20|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1735769440000|2025-01-01 22:10:40|42.18|42|42.23|42.05|42.24|42.06|42.18|42|5
1735769450000|2025-01-01 22:10:50|42.24|42.06|42.21|42.03|42.24|42.06|42.19|42.01|5
1735769460000|2025-01-01 22:11:00|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1735769470000|2025-01-01 22:11:10|42.21|42.03|42.29|42.11|42.29|42.11|42.21|42.03|7
1735769480000|2025-01-01 22:11:20|42.28|42.1|42.34|42.16|42.34|42.16|42.27|42.09|8
1735769490000|2025-01-01 22:11:30|42.33|42.15|42.42|42.24|42.42|42.24|42.31|42.13|8
1735769500000|2025-01-01 22:11:40|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1735769510000|2025-01-01 22:11:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1735769520000|2025-01-01 22:12:00|42.42|42.24|42.38|42.2|42.42|42.24|42.36|42.18|7
1735769530000|2025-01-01 22:12:10|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1735769540000|2025-01-01 22:12:20|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1735769550000|2025-01-01 22:12:30|42.4|42.22|42.37|42.19|42.4|42.22|42.36|42.18|6
1735769560000|2025-01-01 22:12:40|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1735769570000|2025-01-01 22:12:50|42.4|42.22|42.44|42.26|42.44|42.26|42.39|42.21|5
1735769580000|2025-01-01 22:13:00|42.41|42.23|42.4|42.22|42.43|42.25|42.4|42.22|8
1735769590000|2025-01-01 22:13:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1735769600000|2025-01-01 22:13:20|42.38|42.2|42.39|42.21|42.41|42.23|42.36|42.18|9
1735769610000|2025-01-01 22:13:30|42.38|42.2|42.39|42.21|42.42|42.24|42.38|42.2|5
1735769620000|2025-01-01 22:13:40|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|4
1735769630000|2025-01-01 22:13:50|42.42|42.24|42.41|42.23|42.42|42.24|42.4|42.22|3
1735769640000|2025-01-01 22:14:00|42.37|42.19|42.41|42.23|42.45|42.27|42.37|42.19|17
1735769650000|2025-01-01 22:14:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1735769660000|2025-01-01 22:14:20|42.39|42.21|42.42|42.24|42.43|42.25|42.39|42.21|4
1735769680000|2025-01-01 22:14:40|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1735769690000|2025-01-01 22:14:50|42.41|42.23|42.39|42.21|42.41|42.23|42.39|42.21|6
1735769700000|2025-01-01 22:15:00|42.36|42.18|42.34|42.16|42.37|42.19|42.31|42.13|9
1735769710000|2025-01-01 22:15:10|42.35|42.17|42.36|42.18|42.37|42.19|42.34|42.16|8
1735769720000|2025-01-01 22:15:20|42.39|42.21|42.43|42.25|42.43|42.25|42.39|42.21|8
1735769730000|2025-01-01 22:15:30|42.42|42.24|42.4|42.22|42.43|42.25|42.39|42.21|11
1735769750000|2025-01-01 22:15:50|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1735769760000|2025-01-01 22:16:00|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|5
1735769770000|2025-01-01 22:16:10|42.41|42.23|42.38|42.2|42.41|42.23|42.38|42.2|6
1735769780000|2025-01-01 22:16:20|42.35|42.17|42.27|42.09|42.35|42.17|42.27|42.09|8
1735769790000|2025-01-01 22:16:30|42.26|42.08|42.32|42.14|42.32|42.14|42.26|42.08|11
1735769820000|2025-01-01 22:17:00|42.31|42.13|42.28|42.1|42.31|42.13|42.27|42.09|5
1735769830000|2025-01-01 22:17:10|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1735769840000|2025-01-01 22:17:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1735769870000|2025-01-01 22:17:50|42.31|42.13|42.37|42.19|42.37|42.19|42.31|42.13|7
1735769880000|2025-01-01 22:18:00|42.38|42.2|42.42|42.24|42.43|42.25|42.38|42.2|9
1735769890000|2025-01-01 22:18:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1735769910000|2025-01-01 22:18:30|42.42|42.24|42.42|42.24|42.44|42.26|42.41|42.23|5
1735769920000|2025-01-01 22:18:40|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|3
1735769930000|2025-01-01 22:18:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1735769940000|2025-01-01 22:19:00|42.46|42.28|42.46|42.28|42.46|42.28|42.45|42.27|3
1735769950000|2025-01-01 22:19:10|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|7
1735769960000|2025-01-01 22:19:20|42.53|42.35|42.55|42.37|42.55|42.37|42.51|42.33|8
1735769970000|2025-01-01 22:19:30|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1735769980000|2025-01-01 22:19:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1735769990000|2025-01-01 22:19:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1735770000000|2025-01-01 22:20:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1735770010000|2025-01-01 22:20:10|42.56|42.38|42.63|42.45|42.63|42.45|42.56|42.38|8
1735770020000|2025-01-01 22:20:20|42.65|42.47|42.71|42.53|42.71|42.53|42.65|42.47|7
1735770030000|2025-01-01 22:20:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1735770040000|2025-01-01 22:20:40|42.71|42.53|42.72|42.54|42.72|42.54|42.7|42.52|4
1735770050000|2025-01-01 22:20:50|42.7|42.52|42.68|42.5|42.72|42.54|42.68|42.5|5
1735770070000|2025-01-01 22:21:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1735770080000|2025-01-01 22:21:20|42.7|42.52|42.78|42.6|42.78|42.6|42.7|42.52|8
1735770090000|2025-01-01 22:21:30|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|2
1735770100000|2025-01-01 22:21:40|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1735770110000|2025-01-01 22:21:50|42.83|42.65|42.79|42.61|42.83|42.65|42.79|42.61|4
1735770120000|2025-01-01 22:22:00|42.78|42.6|42.77|42.59|42.78|42.6|42.74|42.56|11
1735770130000|2025-01-01 22:22:10|42.78|42.6|42.8|42.62|42.8|42.62|42.77|42.59|7
1735770140000|2025-01-01 22:22:20|42.79|42.61|42.83|42.65|42.83|42.65|42.79|42.61|3
1735770150000|2025-01-01 22:22:30|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|5
1735770170000|2025-01-01 22:22:50|42.85|42.67|42.87|42.69|42.88|42.7|42.85|42.67|7
1735770180000|2025-01-01 22:23:00|42.84|42.66|42.76|42.58|42.84|42.66|42.76|42.58|10
1735770190000|2025-01-01 22:23:10|42.8|42.62|42.81|42.63|42.83|42.65|42.8|42.62|5
1735770200000|2025-01-01 22:23:20|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|4
1735770210000|2025-01-01 22:23:30|42.8|42.62|42.78|42.6|42.81|42.63|42.78|42.6|11
1735770220000|2025-01-01 22:23:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1735770230000|2025-01-01 22:23:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735770240000|2025-01-01 22:24:00|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|4
1735770250000|2025-01-01 22:24:10|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|5
1735770270000|2025-01-01 22:24:30|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1735770280000|2025-01-01 22:24:40|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1735770300000|2025-01-01 22:25:00|42.73|42.55|42.72|42.54|42.73|42.55|42.71|42.53|10
1735770310000|2025-01-01 22:25:10|42.71|42.53|42.69|42.51|42.71|42.53|42.66|42.48|9
1735770320000|2025-01-01 22:25:20|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|5
1735770330000|2025-01-01 22:25:30|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1735770340000|2025-01-01 22:25:40|42.73|42.55|42.68|42.5|42.73|42.55|42.68|42.5|4
1735770350000|2025-01-01 22:25:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1735770360000|2025-01-01 22:26:00|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1735770370000|2025-01-01 22:26:10|42.68|42.5|42.72|42.54|42.72|42.54|42.67|42.49|5
1735770380000|2025-01-01 22:26:20|42.74|42.56|42.83|42.65|42.83|42.65|42.74|42.56|7
1735770390000|2025-01-01 22:26:30|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1735770400000|2025-01-01 22:26:40|42.85|42.67|42.81|42.63|42.85|42.67|42.81|42.63|9
1735770410000|2025-01-01 22:26:50|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1735770420000|2025-01-01 22:27:00|42.8|42.62|42.77|42.59|42.8|42.62|42.76|42.58|5
1735770430000|2025-01-01 22:27:10|42.76|42.58|42.82|42.64|42.82|42.64|42.76|42.58|5
1735770440000|2025-01-01 22:27:20|42.83|42.65|42.83|42.65|42.86|42.68|42.82|42.64|5
1735770450000|2025-01-01 22:27:30|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1735770460000|2025-01-01 22:27:40|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1735770470000|2025-01-01 22:27:50|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1735770480000|2025-01-01 22:28:00|42.87|42.69|42.82|42.64|42.87|42.69|42.82|42.64|5
1735770490000|2025-01-01 22:28:10|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|2
1735770500000|2025-01-01 22:28:20|42.81|42.63|42.83|42.65|42.83|42.65|42.8|42.62|7
1735770510000|2025-01-01 22:28:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1735770520000|2025-01-01 22:28:40|42.83|42.65|42.82|42.64|42.83|42.65|42.81|42.63|5
1735770540000|2025-01-01 22:29:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1735770550000|2025-01-01 22:29:10|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|4
1735770560000|2025-01-01 22:29:20|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1735770570000|2025-01-01 22:29:30|42.79|42.61|42.79|42.61|42.8|42.62|42.78|42.6|5
1735770580000|2025-01-01 22:29:40|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1735770590000|2025-01-01 22:29:50|42.81|42.63|42.86|42.68|42.86|42.68|42.81|42.63|7
1735770600000|2025-01-01 22:30:00|42.88|42.7|42.83|42.65|42.88|42.7|42.83|42.65|4
1735770610000|2025-01-01 22:30:10|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|4
1735770620000|2025-01-01 22:30:20|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|3
1735770630000|2025-01-01 22:30:30|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|4
1735770640000|2025-01-01 22:30:40|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1735770650000|2025-01-01 22:30:50|42.8|42.62|42.84|42.66|42.84|42.66|42.79|42.61|5
1735770660000|2025-01-01 22:31:00|42.83|42.65|42.82|42.64|42.83|42.65|42.81|42.63|6
1735770670000|2025-01-01 22:31:10|42.83|42.65|42.88|42.7|42.89|42.71|42.83|42.65|7
1735770680000|2025-01-01 22:31:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735770690000|2025-01-01 22:31:30|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|3
1735770700000|2025-01-01 22:31:40|42.91|42.73|42.89|42.71|42.92|42.74|42.89|42.71|5
1735770710000|2025-01-01 22:31:50|42.9|42.72|42.87|42.69|42.9|42.72|42.87|42.69|4
1735770720000|2025-01-01 22:32:00|42.85|42.67|42.87|42.69|42.89|42.71|42.83|42.65|9
1735770730000|2025-01-01 22:32:10|42.86|42.68|42.86|42.68|42.87|42.69|42.84|42.66|6
1735770740000|2025-01-01 22:32:20|42.87|42.69|42.92|42.74|42.92|42.74|42.87|42.69|4
1735770750000|2025-01-01 22:32:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735770760000|2025-01-01 22:32:40|42.95|42.77|42.96|42.78|43|42.82|42.95|42.77|6
1735770770000|2025-01-01 22:32:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|6
1735770780000|2025-01-01 22:33:00|42.99|42.81|42.99|42.81|43|42.82|42.98|42.8|5
1735770790000|2025-01-01 22:33:10|42.98|42.8|42.92|42.74|42.98|42.8|42.92|42.74|8
1735770800000|2025-01-01 22:33:20|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1735770810000|2025-01-01 22:33:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735770820000|2025-01-01 22:33:40|42.97|42.79|42.97|42.79|42.99|42.81|42.97|42.79|6
1735770840000|2025-01-01 22:34:00|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1735770850000|2025-01-01 22:34:10|43.01|42.83|42.97|42.79|43.01|42.83|42.97|42.79|6
1735770860000|2025-01-01 22:34:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1735770870000|2025-01-01 22:34:30|43|42.82|43.06|42.88|43.06|42.88|43|42.82|6
1735770880000|2025-01-01 22:34:40|43.05|42.87|43.02|42.84|43.05|42.87|43.02|42.84|3
1735770890000|2025-01-01 22:34:50|43.03|42.85|43.01|42.83|43.03|42.85|43|42.82|5
1735770900000|2025-01-01 22:35:00|43|42.82|43.01|42.83|43.01|42.83|42.99|42.81|4
1735770910000|2025-01-01 22:35:10|43|42.82|42.99|42.81|43|42.82|42.98|42.8|5
1735770920000|2025-01-01 22:35:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1735770930000|2025-01-01 22:35:30|42.99|42.81|42.96|42.78|43|42.82|42.96|42.78|8
1735770940000|2025-01-01 22:35:40|42.97|42.79|42.89|42.71|42.97|42.79|42.87|42.69|11
1735770950000|2025-01-01 22:35:50|42.9|42.72|42.89|42.71|42.9|42.72|42.87|42.69|10
1735770960000|2025-01-01 22:36:00|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|5
1735770970000|2025-01-01 22:36:10|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|5
1735770980000|2025-01-01 22:36:20|42.88|42.7|42.88|42.7|42.89|42.71|42.87|42.69|9
1735770990000|2025-01-01 22:36:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735771000000|2025-01-01 22:36:40|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|6
1735771010000|2025-01-01 22:36:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735771020000|2025-01-01 22:37:00|42.88|42.7|42.83|42.65|42.88|42.7|42.83|42.65|5
1735771030000|2025-01-01 22:37:10|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|7
1735771040000|2025-01-01 22:37:20|42.83|42.65|42.86|42.68|42.86|42.68|42.83|42.65|2
1735771050000|2025-01-01 22:37:30|42.84|42.66|42.82|42.64|42.84|42.66|42.82|42.64|3
1735771060000|2025-01-01 22:37:40|42.81|42.63|42.75|42.57|42.81|42.63|42.75|42.57|6
1735771070000|2025-01-01 22:37:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1735771080000|2025-01-01 22:38:00|42.75|42.57|42.7|42.52|42.76|42.58|42.7|42.52|6
1735771090000|2025-01-01 22:38:10|42.69|42.51|42.67|42.49|42.7|42.52|42.67|42.49|4
1735771100000|2025-01-01 22:38:20|42.66|42.48|42.66|42.48|42.66|42.48|42.62|42.44|9
1735771110000|2025-01-01 22:38:30|42.63|42.45|42.61|42.43|42.63|42.45|42.6|42.42|5
1735771120000|2025-01-01 22:38:40|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|8
1735771130000|2025-01-01 22:38:50|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1735771140000|2025-01-01 22:39:00|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1735771150000|2025-01-01 22:39:10|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1735771160000|2025-01-01 22:39:20|42.7|42.52|42.7|42.52|42.71|42.53|42.69|42.51|5
1735771170000|2025-01-01 22:39:30|42.69|42.51|42.61|42.43|42.69|42.51|42.61|42.43|6
1735771180000|2025-01-01 22:39:40|42.6|42.42|42.57|42.39|42.6|42.42|42.56|42.38|5
1735771190000|2025-01-01 22:39:50|42.56|42.38|42.51|42.33|42.56|42.38|42.48|42.3|8
1735771200000|2025-01-01 22:40:00|42.5|42.32|42.57|42.39|42.57|42.39|42.49|42.31|8
1735771210000|2025-01-01 22:40:10|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|2
1735771220000|2025-01-01 22:40:20|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1735771230000|2025-01-01 22:40:30|42.54|42.36|42.56|42.38|42.56|42.38|42.53|42.35|5
1735771250000|2025-01-01 22:40:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|6
1735771260000|2025-01-01 22:41:00|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|6
1735771280000|2025-01-01 22:41:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1735771290000|2025-01-01 22:41:30|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|6
1735771310000|2025-01-01 22:41:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1735771330000|2025-01-01 22:42:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1735771340000|2025-01-01 22:42:20|42.62|42.44|42.65|42.47|42.65|42.47|42.62|42.44|4
1735771350000|2025-01-01 22:42:30|42.67|42.49|42.77|42.59|42.77|42.59|42.67|42.49|10
1735771370000|2025-01-01 22:42:50|42.81|42.63|42.91|42.73|42.91|42.73|42.81|42.63|8
1735771380000|2025-01-01 22:43:00|42.9|42.72|42.84|42.66|42.9|42.72|42.84|42.66|10
1735771390000|2025-01-01 22:43:10|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|5
1735771400000|2025-01-01 22:43:20|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1735771410000|2025-01-01 22:43:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1735771430000|2025-01-01 22:43:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1735771450000|2025-01-01 22:44:10|42.85|42.67|42.93|42.75|42.93|42.75|42.85|42.67|5
1735771460000|2025-01-01 22:44:20|42.94|42.76|43.03|42.85|43.03|42.85|42.94|42.76|7
1735771470000|2025-01-01 22:44:30|43.01|42.83|42.99|42.81|43.02|42.84|42.99|42.81|7
1735771480000|2025-01-01 22:44:40|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1735771500000|2025-01-01 22:45:00|43.03|42.85|43.01|42.83|43.03|42.85|43|42.82|5
1735771510000|2025-01-01 22:45:10|43.02|42.84|43.06|42.88|43.09|42.91|43.02|42.84|8
1735771520000|2025-01-01 22:45:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1735771530000|2025-01-01 22:45:30|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|7
1735771570000|2025-01-01 22:46:10|43.01|42.83|42.89|42.71|43.01|42.83|42.89|42.71|11
1735771580000|2025-01-01 22:46:20|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|6
1735771600000|2025-01-01 22:46:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735771620000|2025-01-01 22:47:00|42.92|42.74|42.9|42.72|42.94|42.76|42.9|42.72|7
1735771630000|2025-01-01 22:47:10|42.89|42.71|42.85|42.67|42.89|42.71|42.85|42.67|4
1735771640000|2025-01-01 22:47:20|42.84|42.66|42.86|42.68|42.86|42.68|42.84|42.66|4
1735771650000|2025-01-01 22:47:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735771660000|2025-01-01 22:47:40|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1735771670000|2025-01-01 22:47:50|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1735771680000|2025-01-01 22:48:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735771690000|2025-01-01 22:48:10|42.89|42.71|42.84|42.66|42.89|42.71|42.84|42.66|6
1735771700000|2025-01-01 22:48:20|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1735771710000|2025-01-01 22:48:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1735771720000|2025-01-01 22:48:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1735771730000|2025-01-01 22:48:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1735771750000|2025-01-01 22:49:10|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1735771770000|2025-01-01 22:49:30|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1735771780000|2025-01-01 22:49:40|42.83|42.65|42.86|42.68|42.86|42.68|42.83|42.65|3
1735771790000|2025-01-01 22:49:50|42.87|42.69|42.91|42.73|42.91|42.73|42.87|42.69|5
1735771800000|2025-01-01 22:50:00|42.92|42.74|42.89|42.71|42.92|42.74|42.89|42.71|4
1735771810000|2025-01-01 22:50:10|42.88|42.7|42.86|42.68|42.88|42.7|42.86|42.68|2
1735771820000|2025-01-01 22:50:20|42.85|42.67|42.84|42.66|42.85|42.67|42.83|42.65|3
1735771840000|2025-01-01 22:50:40|42.81|42.63|42.8|42.62|42.81|42.63|42.78|42.6|5
1735771850000|2025-01-01 22:50:50|42.81|42.63|42.83|42.65|42.83|42.65|42.81|42.63|3
1735771860000|2025-01-01 22:51:00|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|4
1735771870000|2025-01-01 22:51:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735771880000|2025-01-01 22:51:20|42.74|42.56|42.65|42.47|42.74|42.56|42.65|42.47|7
1735771890000|2025-01-01 22:51:30|42.67|42.49|42.57|42.39|42.67|42.49|42.57|42.39|8
1735771900000|2025-01-01 22:51:40|42.58|42.4|42.59|42.41|42.61|42.43|42.58|42.4|5
1735771910000|2025-01-01 22:51:50|42.58|42.4|42.53|42.35|42.58|42.4|42.53|42.35|5
1735771920000|2025-01-01 22:52:00|42.54|42.36|42.67|42.49|42.69|42.51|42.54|42.36|11
1735771930000|2025-01-01 22:52:10|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|4
1735771940000|2025-01-01 22:52:20|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1735771960000|2025-01-01 22:52:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1735771970000|2025-01-01 22:52:50|42.7|42.52|42.73|42.55|42.73|42.55|42.7|42.52|3
1735771980000|2025-01-01 22:53:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735771990000|2025-01-01 22:53:10|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1735772000000|2025-01-01 22:53:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1735772010000|2025-01-01 22:53:30|42.79|42.61|42.76|42.58|42.79|42.61|42.76|42.58|3
1735772020000|2025-01-01 22:53:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735772040000|2025-01-01 22:54:00|42.75|42.57|42.74|42.56|42.75|42.57|42.72|42.54|4
1735772050000|2025-01-01 22:54:10|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1735772060000|2025-01-01 22:54:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735772070000|2025-01-01 22:54:30|42.77|42.59|42.88|42.7|42.88|42.7|42.77|42.59|6
1735772080000|2025-01-01 22:54:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1735772090000|2025-01-01 22:54:50|42.89|42.71|42.91|42.73|42.91|42.73|42.89|42.71|2
1735772100000|2025-01-01 22:55:00|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|3
1735772110000|2025-01-01 22:55:10|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|3
1735772120000|2025-01-01 22:55:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735772130000|2025-01-01 22:55:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1735772150000|2025-01-01 22:55:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1735772160000|2025-01-01 22:56:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1735772170000|2025-01-01 22:56:10|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1735772180000|2025-01-01 22:56:20|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|2
1735772190000|2025-01-01 22:56:30|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|5
1735772200000|2025-01-01 22:56:40|42.86|42.68|42.87|42.69|42.87|42.69|42.84|42.66|7
1735772210000|2025-01-01 22:56:50|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|5
1735772220000|2025-01-01 22:57:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735772230000|2025-01-01 22:57:10|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1735772240000|2025-01-01 22:57:20|42.93|42.75|42.83|42.65|42.93|42.75|42.83|42.65|9
1735772250000|2025-01-01 22:57:30|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1735772260000|2025-01-01 22:57:40|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|6
1735772270000|2025-01-01 22:57:50|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|4
1735772280000|2025-01-01 22:58:00|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1735772290000|2025-01-01 22:58:10|42.73|42.55|42.74|42.56|42.74|42.56|42.71|42.53|4
1735772300000|2025-01-01 22:58:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1735772310000|2025-01-01 22:58:30|42.71|42.53|42.66|42.48|42.71|42.53|42.66|42.48|5
1735772320000|2025-01-01 22:58:40|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|6
1735772330000|2025-01-01 22:58:50|42.64|42.46|42.68|42.5|42.68|42.5|42.64|42.46|6
1735772340000|2025-01-01 22:59:00|42.69|42.51|42.72|42.54|42.72|42.54|42.69|42.51|3
1735772350000|2025-01-01 22:59:10|42.73|42.55|42.78|42.6|42.78|42.6|42.73|42.55|9
1735772360000|2025-01-01 22:59:20|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1735772370000|2025-01-01 22:59:30|42.77|42.59|42.78|42.6|42.79|42.61|42.77|42.59|4
1735772380000|2025-01-01 22:59:40|42.77|42.59|42.78|42.6|42.79|42.61|42.77|42.59|8
1735772390000|2025-01-01 22:59:50|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1735772400000|2025-01-01 23:00:00|42.78|42.6|42.82|42.64|42.82|42.64|42.78|42.6|5
1735772410000|2025-01-01 23:00:10|42.83|42.65|42.82|42.64|42.85|42.67|42.82|42.64|7
1735772420000|2025-01-01 23:00:20|42.83|42.65|42.82|42.64|42.83|42.65|42.81|42.63|3
1735772430000|2025-01-01 23:00:30|42.83|42.65|42.84|42.66|42.85|42.67|42.82|42.64|6
1735772440000|2025-01-01 23:00:40|42.85|42.67|42.87|42.69|42.88|42.7|42.85|42.67|6
1735772450000|2025-01-01 23:00:50|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1735772460000|2025-01-01 23:01:00|42.87|42.69|42.78|42.6|42.87|42.69|42.78|42.6|6
1735772470000|2025-01-01 23:01:10|42.77|42.59|42.73|42.55|42.77|42.59|42.72|42.54|7
1735772480000|2025-01-01 23:01:20|42.72|42.54|42.69|42.51|42.72|42.54|42.69|42.51|4
1735772490000|2025-01-01 23:01:30|42.68|42.5|42.6|42.42|42.68|42.5|42.6|42.42|7
1735772500000|2025-01-01 23:01:40|42.59|42.41|42.53|42.35|42.59|42.41|42.53|42.35|6
1735772510000|2025-01-01 23:01:50|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1735772520000|2025-01-01 23:02:00|42.47|42.29|42.4|42.22|42.47|42.29|42.4|42.22|6
1735772530000|2025-01-01 23:02:10|42.39|42.21|42.25|42.07|42.39|42.21|42.25|42.07|5
1735772540000|2025-01-01 23:02:20|42.24|42.06|42.2|42.02|42.24|42.06|42.2|42.02|4
1735772550000|2025-01-01 23:02:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1735772560000|2025-01-01 23:02:40|42.21|42.03|42.33|42.15|42.33|42.15|42.21|42.03|7
1735772570000|2025-01-01 23:02:50|42.32|42.14|42.34|42.16|42.36|42.18|42.32|42.14|8
1735772580000|2025-01-01 23:03:00|42.3|42.12|42.31|42.13|42.36|42.18|42.3|42.12|14
1735772590000|2025-01-01 23:03:10|42.3|42.12|42.26|42.08|42.3|42.12|42.26|42.08|5
1735772600000|2025-01-01 23:03:20|42.27|42.09|42.31|42.13|42.32|42.14|42.27|42.09|8
1735772610000|2025-01-01 23:03:30|42.29|42.11|42.24|42.06|42.29|42.11|42.23|42.05|11
1735772620000|2025-01-01 23:03:40|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1735772630000|2025-01-01 23:03:50|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1735772640000|2025-01-01 23:04:00|42.25|42.07|42.29|42.11|42.3|42.12|42.25|42.07|8
1735772650000|2025-01-01 23:04:10|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1735772660000|2025-01-01 23:04:20|42.34|42.16|42.44|42.26|42.44|42.26|42.34|42.16|9
1735772670000|2025-01-01 23:04:30|42.43|42.25|42.49|42.31|42.49|42.31|42.43|42.25|5
1735772680000|2025-01-01 23:04:40|42.48|42.3|42.44|42.26|42.51|42.33|42.44|42.26|9
1735772690000|2025-01-01 23:04:50|42.42|42.24|42.43|42.25|42.43|42.25|42.39|42.21|9
1735772700000|2025-01-01 23:05:00|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1735772710000|2025-01-01 23:05:10|42.45|42.27|42.36|42.18|42.45|42.27|42.35|42.17|9
1735772720000|2025-01-01 23:05:20|42.37|42.19|42.32|42.14|42.38|42.2|42.32|42.14|10
1735772730000|2025-01-01 23:05:30|42.35|42.17|42.29|42.11|42.35|42.17|42.27|42.09|10
1735772740000|2025-01-01 23:05:40|42.31|42.13|42.28|42.1|42.31|42.13|42.27|42.09|11
1735772750000|2025-01-01 23:05:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1735772760000|2025-01-01 23:06:00|42.28|42.1|42.36|42.18|42.36|42.18|42.28|42.1|6
1735772770000|2025-01-01 23:06:10|42.37|42.19|42.28|42.1|42.37|42.19|42.28|42.1|9
1735772780000|2025-01-01 23:06:20|42.29|42.11|42.31|42.13|42.31|42.13|42.28|42.1|4
1735772790000|2025-01-01 23:06:30|42.32|42.14|42.3|42.12|42.34|42.16|42.3|42.12|7
1735772800000|2025-01-01 23:06:40|42.29|42.11|42.36|42.18|42.36|42.18|42.28|42.1|9
1735772810000|2025-01-01 23:06:50|42.37|42.19|42.35|42.17|42.37|42.19|42.34|42.16|5
1735772820000|2025-01-01 23:07:00|42.32|42.14|42.39|42.21|42.39|42.21|42.32|42.14|5
1735772830000|2025-01-01 23:07:10|42.4|42.22|42.39|42.21|42.41|42.23|42.39|42.21|3
1735772840000|2025-01-01 23:07:20|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|3
1735772850000|2025-01-01 23:07:30|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1735772880000|2025-01-01 23:08:00|42.37|42.19|42.29|42.11|42.37|42.19|42.29|42.11|5
1735772890000|2025-01-01 23:08:10|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|4
1735772900000|2025-01-01 23:08:20|42.26|42.08|42.28|42.1|42.29|42.11|42.25|42.07|8
1735772910000|2025-01-01 23:08:30|42.29|42.11|42.31|42.13|42.34|42.16|42.29|42.11|6
1735772920000|2025-01-01 23:08:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1735772930000|2025-01-01 23:08:50|42.34|42.16|42.34|42.16|42.36|42.18|42.34|42.16|5
1735772940000|2025-01-01 23:09:00|42.36|42.18|42.4|42.22|42.4|42.22|42.35|42.17|7
1735772950000|2025-01-01 23:09:10|42.41|42.23|42.41|42.23|42.42|42.24|42.4|42.22|7
1735772960000|2025-01-01 23:09:20|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|3
1735772970000|2025-01-01 23:09:30|42.45|42.27|42.4|42.22|42.45|42.27|42.4|42.22|5
1735772980000|2025-01-01 23:09:40|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1735772990000|2025-01-01 23:09:50|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|2
1735773000000|2025-01-01 23:10:00|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1735773010000|2025-01-01 23:10:10|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|4
1735773020000|2025-01-01 23:10:20|42.37|42.19|42.37|42.19|42.38|42.2|42.36|42.18|5
1735773030000|2025-01-01 23:10:30|42.35|42.17|42.34|42.16|42.35|42.17|42.33|42.15|4
1735773040000|2025-01-01 23:10:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1735773050000|2025-01-01 23:10:50|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|6
1735773060000|2025-01-01 23:11:00|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|4
1735773070000|2025-01-01 23:11:10|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1735773080000|2025-01-01 23:11:20|42.33|42.15|42.39|42.21|42.39|42.21|42.33|42.15|6
1735773090000|2025-01-01 23:11:30|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1735773100000|2025-01-01 23:11:40|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|2
1735773120000|2025-01-01 23:12:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1735773130000|2025-01-01 23:12:10|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1735773140000|2025-01-01 23:12:20|42.37|42.19|42.42|42.24|42.43|42.25|42.37|42.19|8
1735773150000|2025-01-01 23:12:30|42.43|42.25|42.44|42.26|42.46|42.28|42.42|42.24|7
1735773160000|2025-01-01 23:12:40|42.45|42.27|42.47|42.29|42.47|42.29|42.43|42.25|10
1735773180000|2025-01-01 23:13:00|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|6
1735773190000|2025-01-01 23:13:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1735773200000|2025-01-01 23:13:20|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1735773210000|2025-01-01 23:13:30|42.48|42.3|42.45|42.27|42.48|42.3|42.45|42.27|4
1735773230000|2025-01-01 23:13:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1735773240000|2025-01-01 23:14:00|42.46|42.28|42.44|42.26|42.46|42.28|42.44|42.26|4
1735773260000|2025-01-01 23:14:20|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|4
1735773270000|2025-01-01 23:14:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1735773280000|2025-01-01 23:14:40|42.47|42.29|42.47|42.29|42.48|42.3|42.46|42.28|6
1735773300000|2025-01-01 23:15:00|42.46|42.28|42.47|42.29|42.47|42.29|42.43|42.25|5
1735773310000|2025-01-01 23:15:10|42.48|42.3|42.39|42.21|42.48|42.3|42.39|42.21|7
1735773320000|2025-01-01 23:15:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1735773330000|2025-01-01 23:15:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1735773340000|2025-01-01 23:15:40|42.4|42.22|42.34|42.16|42.4|42.22|42.34|42.16|6
1735773350000|2025-01-01 23:15:50|42.33|42.15|42.26|42.08|42.33|42.15|42.26|42.08|6
1735773360000|2025-01-01 23:16:00|42.25|42.07|42.2|42.02|42.25|42.07|42.2|42.02|5
1735773370000|2025-01-01 23:16:10|42.19|42.01|42.14|41.96|42.19|42.01|42.14|41.96|3
1735773380000|2025-01-01 23:16:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1735773390000|2025-01-01 23:16:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1735773400000|2025-01-01 23:16:40|42.12|41.94|42.16|41.98|42.17|41.99|42.12|41.94|5
1735773410000|2025-01-01 23:16:50|42.15|41.97|42.14|41.96|42.16|41.98|42.13|41.95|7
1735773420000|2025-01-01 23:17:00|42.15|41.97|42.16|41.98|42.17|41.99|42.15|41.97|4
1735773430000|2025-01-01 23:17:10|42.18|42|42.13|41.95|42.19|42.01|42.13|41.95|6
1735773450000|2025-01-01 23:17:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1735773470000|2025-01-01 23:17:50|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1735773480000|2025-01-01 23:18:00|42.13|41.95|42.18|42|42.18|42|42.13|41.95|7
1735773490000|2025-01-01 23:18:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1735773500000|2025-01-01 23:18:20|42.21|42.03|42.19|42.01|42.22|42.04|42.19|42.01|4
1735773530000|2025-01-01 23:18:50|42.18|42|42.17|41.99|42.2|42.02|42.17|41.99|8
1735773540000|2025-01-01 23:19:00|42.15|41.97|42.18|42|42.18|42|42.15|41.97|4
1735773550000|2025-01-01 23:19:10|42.17|41.99|42.2|42.02|42.2|42.02|42.14|41.96|4
1735773560000|2025-01-01 23:19:20|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1735773570000|2025-01-01 23:19:30|42.25|42.07|42.25|42.07|42.28|42.1|42.25|42.07|7
1735773580000|2025-01-01 23:19:40|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|2
1735773590000|2025-01-01 23:19:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1735773600000|2025-01-01 23:20:00|42.22|42.04|42.23|42.05|42.23|42.05|42.21|42.03|4
1735773610000|2025-01-01 23:20:10|42.24|42.06|42.26|42.08|42.28|42.1|42.24|42.06|4
1735773620000|2025-01-01 23:20:20|42.27|42.09|42.3|42.12|42.3|42.12|42.26|42.08|5
1735773630000|2025-01-01 23:20:30|42.29|42.11|42.33|42.15|42.33|42.15|42.29|42.11|4
1735773640000|2025-01-01 23:20:40|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1735773650000|2025-01-01 23:20:50|42.38|42.2|42.34|42.16|42.38|42.2|42.34|42.16|5
1735773660000|2025-01-01 23:21:00|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|2
1735773670000|2025-01-01 23:21:10|42.38|42.2|42.44|42.26|42.44|42.26|42.38|42.2|4
1735773680000|2025-01-01 23:21:20|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1735773690000|2025-01-01 23:21:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1735773700000|2025-01-01 23:21:40|42.46|42.28|42.43|42.25|42.46|42.28|42.41|42.23|4
1735773710000|2025-01-01 23:21:50|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1735773720000|2025-01-01 23:22:00|42.43|42.25|42.35|42.17|42.43|42.25|42.35|42.17|10
1735773730000|2025-01-01 23:22:10|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1735773740000|2025-01-01 23:22:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1735773750000|2025-01-01 23:22:30|42.37|42.19|42.3|42.12|42.37|42.19|42.3|42.12|6
1735773760000|2025-01-01 23:22:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1735773770000|2025-01-01 23:22:50|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|3
1735773780000|2025-01-01 23:23:00|42.29|42.11|42.34|42.16|42.34|42.16|42.29|42.11|4
1735773790000|2025-01-01 23:23:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1735773800000|2025-01-01 23:23:20|42.36|42.18|42.41|42.23|42.41|42.23|42.36|42.18|5
1735773810000|2025-01-01 23:23:30|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|2
1735773820000|2025-01-01 23:23:40|42.37|42.19|42.35|42.17|42.37|42.19|42.34|42.16|5
1735773830000|2025-01-01 23:23:50|42.36|42.18|42.4|42.22|42.4|42.22|42.36|42.18|4
1735773840000|2025-01-01 23:24:00|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|3
1735773850000|2025-01-01 23:24:10|42.45|42.27|42.47|42.29|42.52|42.34|42.44|42.26|10
1735773860000|2025-01-01 23:24:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1735773870000|2025-01-01 23:24:30|42.45|42.27|42.42|42.24|42.45|42.27|42.41|42.23|5
1735773880000|2025-01-01 23:24:40|42.45|42.27|42.43|42.25|42.45|42.27|42.42|42.24|7
1735773890000|2025-01-01 23:24:50|42.42|42.24|42.43|42.25|42.43|42.25|42.39|42.21|6
1735773900000|2025-01-01 23:25:00|42.44|42.26|42.45|42.27|42.45|42.27|42.39|42.21|10
1735773910000|2025-01-01 23:25:10|42.48|42.3|42.48|42.3|42.48|42.3|42.46|42.28|4
1735773920000|2025-01-01 23:25:20|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1735773930000|2025-01-01 23:25:30|42.45|42.27|42.4|42.22|42.45|42.27|42.4|42.22|5
1735773940000|2025-01-01 23:25:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1735773950000|2025-01-01 23:25:50|42.39|42.21|42.39|42.21|42.4|42.22|42.37|42.19|9
1735773960000|2025-01-01 23:26:00|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|5
1735773980000|2025-01-01 23:26:20|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1735773990000|2025-01-01 23:26:30|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1735774000000|2025-01-01 23:26:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1735774010000|2025-01-01 23:26:50|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|3
1735774020000|2025-01-01 23:27:00|42.37|42.19|42.4|42.22|42.4|42.22|42.37|42.19|4
1735774030000|2025-01-01 23:27:10|42.39|42.21|42.37|42.19|42.4|42.22|42.36|42.18|5
1735774040000|2025-01-01 23:27:20|42.38|42.2|42.41|42.23|42.41|42.23|42.38|42.2|4
1735774070000|2025-01-01 23:27:50|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|2
1735774080000|2025-01-01 23:28:00|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|4
1735774090000|2025-01-01 23:28:10|42.36|42.18|42.39|42.21|42.39|42.21|42.35|42.17|4
1735774120000|2025-01-01 23:28:40|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1735774130000|2025-01-01 23:28:50|42.42|42.24|42.46|42.28|42.48|42.3|42.42|42.24|7
1735774140000|2025-01-01 23:29:00|42.47|42.29|42.48|42.3|42.49|42.31|42.47|42.29|3
1735774150000|2025-01-01 23:29:10|42.5|42.32|42.62|42.44|42.62|42.44|42.5|42.32|9
1735774160000|2025-01-01 23:29:20|42.61|42.43|42.57|42.39|42.61|42.43|42.57|42.39|4
1735774170000|2025-01-01 23:29:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1735774180000|2025-01-01 23:29:40|42.55|42.37|42.53|42.35|42.55|42.37|42.5|42.32|6
1735774190000|2025-01-01 23:29:50|42.51|42.33|42.54|42.36|42.54|42.36|42.51|42.33|2
1735774210000|2025-01-01 23:30:10|42.55|42.37|42.59|42.41|42.62|42.44|42.55|42.37|10
1735774220000|2025-01-01 23:30:20|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1735774230000|2025-01-01 23:30:30|42.53|42.35|42.49|42.31|42.55|42.37|42.48|42.3|12
1735774240000|2025-01-01 23:30:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1735774250000|2025-01-01 23:30:50|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|7
1735774260000|2025-01-01 23:31:00|42.52|42.34|42.44|42.26|42.52|42.34|42.44|42.26|7
1735774270000|2025-01-01 23:31:10|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1735774280000|2025-01-01 23:31:20|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1735774300000|2025-01-01 23:31:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1735774310000|2025-01-01 23:31:50|42.49|42.31|42.44|42.26|42.49|42.31|42.44|42.26|4
1735774320000|2025-01-01 23:32:00|42.43|42.25|42.43|42.25|42.43|42.25|42.4|42.22|7
1735774330000|2025-01-01 23:32:10|42.44|42.26|42.5|42.32|42.5|42.32|42.44|42.26|5
1735774340000|2025-01-01 23:32:20|42.48|42.3|42.44|42.26|42.48|42.3|42.44|42.26|7
1735774350000|2025-01-01 23:32:30|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|2
1735774360000|2025-01-01 23:32:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1735774370000|2025-01-01 23:32:50|42.46|42.28|42.4|42.22|42.46|42.28|42.4|42.22|4
1735774380000|2025-01-01 23:33:00|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1735774390000|2025-01-01 23:33:10|42.37|42.19|42.4|42.22|42.4|42.22|42.37|42.19|4
1735774400000|2025-01-01 23:33:20|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|2
1735774420000|2025-01-01 23:33:40|42.42|42.24|42.4|42.22|42.42|42.24|42.39|42.21|3
1735774430000|2025-01-01 23:33:50|42.39|42.21|42.44|42.26|42.44|42.26|42.39|42.21|6
1735774440000|2025-01-01 23:34:00|42.48|42.3|42.38|42.2|42.48|42.3|42.38|42.2|8
1735774450000|2025-01-01 23:34:10|42.37|42.19|42.39|42.21|42.39|42.21|42.36|42.18|4
1735774460000|2025-01-01 23:34:20|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1735774470000|2025-01-01 23:34:30|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1735774480000|2025-01-01 23:34:40|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1735774490000|2025-01-01 23:34:50|42.42|42.24|42.41|42.23|42.43|42.25|42.41|42.23|4
1735774500000|2025-01-01 23:35:00|42.4|42.22|42.41|42.23|42.42|42.24|42.39|42.21|7
1735774510000|2025-01-01 23:35:10|42.4|42.22|42.34|42.16|42.4|42.22|42.34|42.16|7
1735774520000|2025-01-01 23:35:20|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1735774530000|2025-01-01 23:35:30|42.32|42.14|42.35|42.17|42.36|42.18|42.32|42.14|5
1735774540000|2025-01-01 23:35:40|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1735774550000|2025-01-01 23:35:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1735774560000|2025-01-01 23:36:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1735774570000|2025-01-01 23:36:10|42.33|42.15|42.28|42.1|42.33|42.15|42.28|42.1|7
1735774580000|2025-01-01 23:36:20|42.25|42.07|42.2|42.02|42.25|42.07|42.2|42.02|5
1735774590000|2025-01-01 23:36:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1735774600000|2025-01-01 23:36:40|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|5
1735774610000|2025-01-01 23:36:50|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1735774620000|2025-01-01 23:37:00|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1735774630000|2025-01-01 23:37:10|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1735774640000|2025-01-01 23:37:20|42.11|41.93|42.15|41.97|42.15|41.97|42.11|41.93|4
1735774650000|2025-01-01 23:37:30|42.17|41.99|42.19|42.01|42.19|42.01|42.15|41.97|7
1735774660000|2025-01-01 23:37:40|42.21|42.03|42.25|42.07|42.25|42.07|42.21|42.03|3
1735774670000|2025-01-01 23:37:50|42.24|42.06|42.21|42.03|42.25|42.07|42.21|42.03|7
1735774680000|2025-01-01 23:38:00|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1735774690000|2025-01-01 23:38:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1735774700000|2025-01-01 23:38:20|42.16|41.98|42.18|42|42.19|42.01|42.16|41.98|5
1735774710000|2025-01-01 23:38:30|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|7
1735774720000|2025-01-01 23:38:40|42.18|42|42.17|41.99|42.19|42.01|42.17|41.99|4
1735774730000|2025-01-01 23:38:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1735774740000|2025-01-01 23:39:00|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|5
1735774750000|2025-01-01 23:39:10|42.18|42|42.2|42.02|42.2|42.02|42.18|42|2
1735774770000|2025-01-01 23:39:30|42.19|42.01|42.18|42|42.19|42.01|42.17|41.99|4
1735774780000|2025-01-01 23:39:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1735774790000|2025-01-01 23:39:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1735774800000|2025-01-01 23:40:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1735774810000|2025-01-01 23:40:10|42.13|41.95|42.18|42|42.18|42|42.13|41.95|5
1735774820000|2025-01-01 23:40:20|42.17|41.99|42.18|42|42.2|42.02|42.17|41.99|3
1735774830000|2025-01-01 23:40:30|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1735774840000|2025-01-01 23:40:40|42.18|42|42.19|42.01|42.21|42.03|42.18|42|7
1735774850000|2025-01-01 23:40:50|42.21|42.03|42.22|42.04|42.25|42.07|42.21|42.03|5
1735774860000|2025-01-01 23:41:00|42.23|42.05|42.23|42.05|42.26|42.08|42.23|42.05|7
1735774870000|2025-01-01 23:41:10|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|5
1735774880000|2025-01-01 23:41:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1735774890000|2025-01-01 23:41:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|4
1735774900000|2025-01-01 23:41:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1735774920000|2025-01-01 23:42:00|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|4
1735774930000|2025-01-01 23:42:10|42.21|42.03|42.16|41.98|42.21|42.03|42.15|41.97|7
1735774940000|2025-01-01 23:42:20|42.17|41.99|42.23|42.05|42.23|42.05|42.17|41.99|7
1735774950000|2025-01-01 23:42:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1735774960000|2025-01-01 23:42:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1735774970000|2025-01-01 23:42:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1735774980000|2025-01-01 23:43:00|42.26|42.08|42.32|42.14|42.32|42.14|42.26|42.08|6
1735774990000|2025-01-01 23:43:10|42.33|42.15|42.35|42.17|42.36|42.18|42.33|42.15|9
1735775000000|2025-01-01 23:43:20|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1735775010000|2025-01-01 23:43:30|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|5
1735775020000|2025-01-01 23:43:40|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|5
1735775030000|2025-01-01 23:43:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1735775040000|2025-01-01 23:44:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1735775050000|2025-01-01 23:44:10|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1735775080000|2025-01-01 23:44:40|42.24|42.06|42.21|42.03|42.24|42.06|42.21|42.03|4
1735775090000|2025-01-01 23:44:50|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|3
1735775100000|2025-01-01 23:45:00|42.19|42.01|42.19|42.01|42.19|42.01|42.15|41.97|11
1735775120000|2025-01-01 23:45:20|42.21|42.03|42.22|42.04|42.23|42.05|42.21|42.03|3
1735775130000|2025-01-01 23:45:30|42.23|42.05|42.25|42.07|42.26|42.08|42.23|42.05|5
1735775140000|2025-01-01 23:45:40|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|3
1735775150000|2025-01-01 23:45:50|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|2
1735775160000|2025-01-01 23:46:00|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1735775170000|2025-01-01 23:46:10|42.24|42.06|42.21|42.03|42.24|42.06|42.21|42.03|6
1735775180000|2025-01-01 23:46:20|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|6
1735775190000|2025-01-01 23:46:30|42.19|42.01|42.15|41.97|42.2|42.02|42.15|41.97|5
1735775200000|2025-01-01 23:46:40|42.16|41.98|42.2|42.02|42.2|42.02|42.15|41.97|5
1735775220000|2025-01-01 23:47:00|42.22|42.04|42.21|42.03|42.24|42.06|42.21|42.03|4
1735775230000|2025-01-01 23:47:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|4
1735775240000|2025-01-01 23:47:20|42.22|42.04|42.24|42.06|42.24|42.06|42.21|42.03|6
1735775250000|2025-01-01 23:47:30|42.28|42.1|42.3|42.12|42.31|42.13|42.27|42.09|8
1735775260000|2025-01-01 23:47:40|42.31|42.13|42.36|42.18|42.36|42.18|42.31|42.13|6
1735775270000|2025-01-01 23:47:50|42.38|42.2|42.47|42.29|42.47|42.29|42.38|42.2|7
1735775280000|2025-01-01 23:48:00|42.46|42.28|42.35|42.17|42.47|42.29|42.35|42.17|12
1735775290000|2025-01-01 23:48:10|42.36|42.18|42.33|42.15|42.36|42.18|42.32|42.14|5
1735775300000|2025-01-01 23:48:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1735775310000|2025-01-01 23:48:30|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|4
1735775320000|2025-01-01 23:48:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1735775330000|2025-01-01 23:48:50|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|3
1735775340000|2025-01-01 23:49:00|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1735775350000|2025-01-01 23:49:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1735775360000|2025-01-01 23:49:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1735775370000|2025-01-01 23:49:30|42.29|42.11|42.29|42.11|42.34|42.16|42.29|42.11|8
1735775380000|2025-01-01 23:49:40|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|4
1735775390000|2025-01-01 23:49:50|42.21|42.03|42.19|42.01|42.23|42.05|42.16|41.98|10
1735775400000|2025-01-01 23:50:00|42.2|42.02|42.26|42.08|42.29|42.11|42.2|42.02|9
1735775410000|2025-01-01 23:50:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1735775420000|2025-01-01 23:50:20|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|3
1735775430000|2025-01-01 23:50:30|42.31|42.13|42.3|42.12|42.32|42.14|42.3|42.12|4
1735775440000|2025-01-01 23:50:40|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|3
1735775460000|2025-01-01 23:51:00|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1735775470000|2025-01-01 23:51:10|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1735775490000|2025-01-01 23:51:30|42.39|42.21|42.4|42.22|42.4|42.22|42.38|42.2|7
1735775500000|2025-01-01 23:51:40|42.39|42.21|42.43|42.25|42.43|42.25|42.39|42.21|3
1735775510000|2025-01-01 23:51:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1735775520000|2025-01-01 23:52:00|42.46|42.28|42.42|42.24|42.46|42.28|42.41|42.23|5
1735775530000|2025-01-01 23:52:10|42.41|42.23|42.43|42.25|42.44|42.26|42.41|42.23|4
1735775540000|2025-01-01 23:52:20|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1735775550000|2025-01-01 23:52:30|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|4
1735775560000|2025-01-01 23:52:40|42.48|42.3|42.43|42.25|42.48|42.3|42.42|42.24|8
1735775570000|2025-01-01 23:52:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1735775580000|2025-01-01 23:53:00|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1735775590000|2025-01-01 23:53:10|42.46|42.28|42.46|42.28|42.47|42.29|42.45|42.27|5
1735775600000|2025-01-01 23:53:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1735775610000|2025-01-01 23:53:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1735775620000|2025-01-01 23:53:40|42.47|42.29|42.39|42.21|42.47|42.29|42.38|42.2|9
1735775630000|2025-01-01 23:53:50|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1735775640000|2025-01-01 23:54:00|42.36|42.18|42.39|42.21|42.4|42.22|42.36|42.18|4
1735775650000|2025-01-01 23:54:10|42.4|42.22|42.44|42.26|42.44|42.26|42.4|42.22|3
1735775660000|2025-01-01 23:54:20|42.45|42.27|42.56|42.38|42.56|42.38|42.44|42.26|8
1735775670000|2025-01-01 23:54:30|42.55|42.37|42.51|42.33|42.55|42.37|42.51|42.33|3
1735775680000|2025-01-01 23:54:40|42.5|42.32|42.49|42.31|42.51|42.33|42.49|42.31|4
1735775690000|2025-01-01 23:54:50|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1735775700000|2025-01-01 23:55:00|42.49|42.31|42.48|42.3|42.49|42.31|42.46|42.28|5
1735775710000|2025-01-01 23:55:10|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|2
1735775720000|2025-01-01 23:55:20|42.46|42.28|42.43|42.25|42.46|42.28|42.42|42.24|5
1735775730000|2025-01-01 23:55:30|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1735775740000|2025-01-01 23:55:40|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1735775750000|2025-01-01 23:55:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1735775760000|2025-01-01 23:56:00|42.43|42.25|42.41|42.23|42.43|42.25|42.4|42.22|4
1735775770000|2025-01-01 23:56:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1735775780000|2025-01-01 23:56:20|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1735775790000|2025-01-01 23:56:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1735775800000|2025-01-01 23:56:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1735775810000|2025-01-01 23:56:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1735775820000|2025-01-01 23:57:00|42.43|42.25|42.5|42.32|42.5|42.32|42.42|42.24|10
1735775830000|2025-01-01 23:57:10|42.51|42.33|42.52|42.34|42.52|42.34|42.46|42.28|7
1735775840000|2025-01-01 23:57:20|42.51|42.33|42.55|42.37|42.55|42.37|42.51|42.33|4
1735775850000|2025-01-01 23:57:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1735775860000|2025-01-01 23:57:40|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|6
1735775870000|2025-01-01 23:57:50|42.51|42.33|42.51|42.33|42.51|42.33|42.49|42.31|4
1735775880000|2025-01-01 23:58:00|42.52|42.34|42.55|42.37|42.56|42.38|42.52|42.34|6
1735775890000|2025-01-01 23:58:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1735775900000|2025-01-01 23:58:20|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|4
1735775910000|2025-01-01 23:58:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1735775920000|2025-01-01 23:58:40|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1735775930000|2025-01-01 23:58:50|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1735775940000|2025-01-01 23:59:00|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1735775950000|2025-01-01 23:59:10|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|2
1735775960000|2025-01-01 23:59:20|42.51|42.33|42.55|42.37|42.56|42.38|42.5|42.32|6
1735775970000|2025-01-01 23:59:30|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1735775980000|2025-01-01 23:59:40|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1735775990000|2025-01-01 23:59:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1735776000000|2025-01-02 00:00:00|42.55|42.37|42.53|42.35|42.55|42.37|42.52|42.34|5
1735776010000|2025-01-02 00:00:10|42.51|42.33|42.53|42.35|42.53|42.35|42.49|42.31|9
1735776020000|2025-01-02 00:00:20|42.5|42.32|42.65|42.47|42.65|42.47|42.5|42.32|10
1735776030000|2025-01-02 00:00:30|42.62|42.44|42.71|42.53|42.71|42.53|42.62|42.44|7
1735776040000|2025-01-02 00:00:40|42.73|42.55|42.81|42.63|42.82|42.64|42.73|42.55|9
1735776050000|2025-01-02 00:00:50|42.8|42.62|42.66|42.48|42.8|42.62|42.65|42.47|12
1735776060000|2025-01-02 00:01:00|42.65|42.47|42.51|42.33|42.65|42.47|42.51|42.33|13
1735776070000|2025-01-02 00:01:10|42.52|42.34|42.53|42.35|42.54|42.36|42.51|42.33|8
1735776080000|2025-01-02 00:01:20|42.52|42.34|42.54|42.36|42.56|42.38|42.51|42.33|15
1735776090000|2025-01-02 00:01:30|42.56|42.38|42.63|42.45|42.64|42.46|42.56|42.38|9
1735776100000|2025-01-02 00:01:40|42.66|42.48|42.74|42.56|42.74|42.56|42.65|42.47|9
1735776110000|2025-01-02 00:01:50|42.75|42.57|42.8|42.62|42.82|42.64|42.75|42.57|8
1735776120000|2025-01-02 00:02:00|42.81|42.63|42.83|42.65|42.84|42.66|42.81|42.63|7
1735776130000|2025-01-02 00:02:10|42.82|42.64|42.87|42.69|42.89|42.71|42.8|42.62|13
1735776140000|2025-01-02 00:02:20|42.88|42.7|42.78|42.6|42.88|42.7|42.78|42.6|12
1735776150000|2025-01-02 00:02:30|42.75|42.57|42.81|42.63|42.82|42.64|42.75|42.57|14
1735776160000|2025-01-02 00:02:40|42.8|42.62|42.91|42.73|42.91|42.73|42.8|42.62|9
1735776170000|2025-01-02 00:02:50|42.93|42.75|43.02|42.84|43.02|42.84|42.92|42.74|10
1735776180000|2025-01-02 00:03:00|43.03|42.85|43.14|42.96|43.17|42.99|42.99|42.81|21
1735776190000|2025-01-02 00:03:10|43.18|43|43.15|42.97|43.18|43|43.06|42.88|16
1735776200000|2025-01-02 00:03:20|43.16|42.98|43.19|43.01|43.21|43.03|43.16|42.98|5
1735776210000|2025-01-02 00:03:30|43.21|43.03|43.26|43.08|43.27|43.09|43.19|43.01|10
1735776220000|2025-01-02 00:03:40|43.25|43.07|43.2|43.02|43.25|43.07|43.2|43.02|7
1735776230000|2025-01-02 00:03:50|43.21|43.03|43.22|43.04|43.22|43.04|43.2|43.02|6
1735776240000|2025-01-02 00:04:00|43.23|43.05|43.26|43.08|43.28|43.1|43.23|43.05|11
1735776250000|2025-01-02 00:04:10|43.21|43.03|43.02|42.84|43.21|43.03|43.02|42.84|20
1735776260000|2025-01-02 00:04:20|43.01|42.83|43.06|42.88|43.06|42.88|43|42.82|10
1735776270000|2025-01-02 00:04:30|43.07|42.89|42.97|42.79|43.07|42.89|42.97|42.79|8
1735776280000|2025-01-02 00:04:40|42.94|42.76|42.75|42.57|42.94|42.76|42.74|42.56|13
1735776290000|2025-01-02 00:04:50|42.78|42.6|42.7|42.52|42.81|42.63|42.7|42.52|11
1735776300000|2025-01-02 00:05:00|42.71|42.53|42.79|42.61|42.79|42.61|42.7|42.52|8
1735776310000|2025-01-02 00:05:10|42.8|42.62|42.86|42.68|42.9|42.72|42.8|42.62|13
1735776320000|2025-01-02 00:05:20|42.87|42.69|42.93|42.75|42.98|42.8|42.87|42.69|12
1735776330000|2025-01-02 00:05:30|42.94|42.76|42.88|42.7|42.94|42.76|42.88|42.7|6
1735776340000|2025-01-02 00:05:40|42.87|42.69|42.84|42.66|42.88|42.7|42.83|42.65|7
1735776350000|2025-01-02 00:05:50|42.83|42.65|42.99|42.81|42.99|42.81|42.83|42.65|13
1735776360000|2025-01-02 00:06:00|43|42.82|42.98|42.8|43.01|42.83|42.91|42.73|15
1735776370000|2025-01-02 00:06:10|43|42.82|42.94|42.76|43|42.82|42.93|42.75|8
1735776380000|2025-01-02 00:06:20|42.93|42.75|43.02|42.84|43.02|42.84|42.93|42.75|12
1735776390000|2025-01-02 00:06:30|43.01|42.83|43.03|42.85|43.05|42.87|43.01|42.83|4
1735776400000|2025-01-02 00:06:40|43.01|42.83|43.13|42.95|43.13|42.95|43|42.82|9
1735776410000|2025-01-02 00:06:50|43.14|42.96|43.24|43.06|43.27|43.09|43.14|42.96|15
1735776420000|2025-01-02 00:07:00|43.22|43.04|43.28|43.1|43.28|43.1|43.18|43|15
1735776430000|2025-01-02 00:07:10|43.3|43.12|43.31|43.13|43.35|43.17|43.3|43.12|12
1735776440000|2025-01-02 00:07:20|43.32|43.14|43.27|43.09|43.33|43.15|43.25|43.07|13
1735776450000|2025-01-02 00:07:30|43.29|43.11|43.38|43.2|43.38|43.2|43.29|43.11|18
1735776460000|2025-01-02 00:07:40|43.39|43.21|43.45|43.27|43.47|43.29|43.38|43.2|15
1735776470000|2025-01-02 00:07:50|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|3
1735776480000|2025-01-02 00:08:00|43.46|43.28|43.64|43.46|43.64|43.46|43.45|43.27|18
1735776490000|2025-01-02 00:08:10|43.65|43.47|43.97|43.79|43.98|43.8|43.65|43.47|25
1735776500000|2025-01-02 00:08:20|43.98|43.8|43.86|43.68|44.04|43.86|43.85|43.67|21
1735776510000|2025-01-02 00:08:30|43.87|43.69|43.75|43.57|43.93|43.75|43.75|43.57|12
1735776520000|2025-01-02 00:08:40|43.74|43.56|43.8|43.62|43.81|43.63|43.74|43.56|13
1735776530000|2025-01-02 00:08:50|43.81|43.63|43.91|43.73|43.91|43.73|43.76|43.58|16
1735776540000|2025-01-02 00:09:00|43.9|43.72|43.74|43.56|43.9|43.72|43.73|43.55|13
1735776550000|2025-01-02 00:09:10|43.69|43.51|43.66|43.48|43.69|43.51|43.62|43.44|9
1735776560000|2025-01-02 00:09:20|43.67|43.49|43.6|43.42|43.68|43.5|43.58|43.4|11
1735776570000|2025-01-02 00:09:30|43.64|43.46|43.63|43.45|43.66|43.48|43.62|43.44|7
1735776580000|2025-01-02 00:09:40|43.61|43.43|43.66|43.48|43.67|43.49|43.59|43.41|15
1735776590000|2025-01-02 00:09:50|43.64|43.46|43.72|43.54|43.72|43.54|43.63|43.45|9
1735776600000|2025-01-02 00:10:00|43.71|43.53|43.54|43.36|43.71|43.53|43.54|43.36|14
1735776610000|2025-01-02 00:10:10|43.57|43.39|43.63|43.45|43.66|43.48|43.53|43.35|13
1735776620000|2025-01-02 00:10:20|43.65|43.47|43.64|43.46|43.68|43.5|43.63|43.45|15
1735776630000|2025-01-02 00:10:30|43.63|43.45|43.66|43.48|43.66|43.48|43.57|43.39|16
1735776640000|2025-01-02 00:10:40|43.7|43.52|43.82|43.64|43.84|43.66|43.7|43.52|20
1735776650000|2025-01-02 00:10:50|43.83|43.65|43.89|43.71|43.91|43.73|43.82|43.64|14
1735776660000|2025-01-02 00:11:00|43.88|43.7|43.92|43.74|43.92|43.74|43.82|43.64|15
1735776670000|2025-01-02 00:11:10|43.93|43.75|44.16|43.98|44.23|44.05|43.93|43.75|20
1735776680000|2025-01-02 00:11:20|44.17|43.99|44.2|44.02|44.23|44.05|44.17|43.99|19
1735776690000|2025-01-02 00:11:30|44.21|44.03|44.36|44.18|44.4|44.22|44.21|44.03|21
1735776700000|2025-01-02 00:11:40|44.34|44.16|44.32|44.14|44.35|44.17|44.31|44.13|10
1735776710000|2025-01-02 00:11:50|44.34|44.16|44.2|44.02|44.34|44.16|44.2|44.02|12
1735776720000|2025-01-02 00:12:00|44.21|44.03|44.12|43.94|44.21|44.03|44.12|43.94|8
1735776730000|2025-01-02 00:12:10|44.14|43.96|44.32|44.14|44.32|44.14|44.14|43.96|13
1735776740000|2025-01-02 00:12:20|44.36|44.18|44.36|44.18|44.44|44.26|44.36|44.18|19
1735776750000|2025-01-02 00:12:30|44.35|44.17|44.21|44.03|44.35|44.17|44.18|44|14
1735776760000|2025-01-02 00:12:40|44.22|44.04|44.21|44.03|44.29|44.11|44.19|44.01|14
1735776770000|2025-01-02 00:12:50|44.29|44.11|44.31|44.13|44.36|44.18|44.29|44.11|10
1735776780000|2025-01-02 00:13:00|44.33|44.15|44.29|44.11|44.34|44.16|44.28|44.1|8
1735776790000|2025-01-02 00:13:10|44.31|44.13|44.25|44.07|44.32|44.14|44.25|44.07|11
1735776800000|2025-01-02 00:13:20|44.23|44.05|44.29|44.11|44.31|44.13|44.16|43.98|18
1735776810000|2025-01-02 00:13:30|44.28|44.1|44.29|44.11|44.29|44.11|44.26|44.08|7
1735776820000|2025-01-02 00:13:40|44.3|44.12|44.18|44|44.3|44.12|44.18|44|9
1735776830000|2025-01-02 00:13:50|44.22|44.04|44.22|44.04|44.24|44.06|44.22|44.04|4
1735776840000|2025-01-02 00:14:00|44.25|44.07|44.27|44.09|44.27|44.09|44.2|44.02|10
1735776850000|2025-01-02 00:14:10|44.26|44.08|44.1|43.92|44.26|44.08|44.08|43.9|14
1735776860000|2025-01-02 00:14:20|44.09|43.91|44.02|43.84|44.09|43.91|44|43.82|9
1735776870000|2025-01-02 00:14:30|44.01|43.83|44.02|43.84|44.04|43.86|44.01|43.83|5
1735776880000|2025-01-02 00:14:40|44.04|43.86|44.08|43.9|44.13|43.95|44.02|43.84|11
1735776890000|2025-01-02 00:14:50|44.09|43.91|44.08|43.9|44.15|43.97|44.07|43.89|8
1735776900000|2025-01-02 00:15:00|44.09|43.91|44.28|44.1|44.28|44.1|44.06|43.88|14
1735776910000|2025-01-02 00:15:10|44.25|44.07|44.3|44.12|44.3|44.12|44.19|44.01|11
1735776920000|2025-01-02 00:15:20|44.26|44.08|44.25|44.07|44.28|44.1|44.25|44.07|7
1735776930000|2025-01-02 00:15:30|44.24|44.06|44.24|44.06|44.24|44.06|44.2|44.02|3
1735776940000|2025-01-02 00:15:40|44.22|44.04|44.43|44.25|44.44|44.26|44.22|44.04|13
1735776950000|2025-01-02 00:15:50|44.45|44.27|44.42|44.24|44.53|44.35|44.4|44.22|14
1735776960000|2025-01-02 00:16:00|44.43|44.25|44.47|44.29|44.47|44.29|44.41|44.23|17
1735776970000|2025-01-02 00:16:10|44.45|44.27|44.31|44.13|44.45|44.27|44.21|44.03|22
1735776980000|2025-01-02 00:16:20|44.29|44.11|44.17|43.99|44.31|44.13|44.12|43.94|26
1735776990000|2025-01-02 00:16:30|44.18|44|44.26|44.08|44.29|44.11|44.18|44|11
1735777000000|2025-01-02 00:16:40|44.24|44.06|44.24|44.06|44.26|44.08|44.22|44.04|13
1735777010000|2025-01-02 00:16:50|44.21|44.03|44.29|44.11|44.29|44.11|44.16|43.98|18
1735777020000|2025-01-02 00:17:00|44.28|44.1|44.39|44.21|44.41|44.23|44.25|44.07|19
1735777030000|2025-01-02 00:17:10|44.4|44.22|44.21|44.03|44.4|44.22|44.21|44.03|23
1735777040000|2025-01-02 00:17:20|44.2|44.02|44.15|43.97|44.2|44.02|44.13|43.95|9
1735777050000|2025-01-02 00:17:30|44.14|43.96|44.35|44.17|44.35|44.17|44.14|43.96|17
1735777060000|2025-01-02 00:17:40|44.34|44.16|44.33|44.15|44.36|44.18|44.32|44.14|10
1735777070000|2025-01-02 00:17:50|44.34|44.16|44.32|44.14|44.39|44.21|44.32|44.14|13
1735777080000|2025-01-02 00:18:00|44.34|44.16|44.26|44.08|44.34|44.16|44.25|44.07|19
1735777090000|2025-01-02 00:18:10|44.25|44.07|44.27|44.09|44.4|44.22|44.25|44.07|18
1735777100000|2025-01-02 00:18:20|44.28|44.1|44.3|44.12|44.33|44.15|44.26|44.08|17
1735777110000|2025-01-02 00:18:30|44.27|44.09|44.24|44.06|44.27|44.09|44.23|44.05|8
1735777120000|2025-01-02 00:18:40|44.23|44.05|44.32|44.14|44.33|44.15|44.21|44.03|15
1735777130000|2025-01-02 00:18:50|44.26|44.08|44.36|44.18|44.36|44.18|44.26|44.08|6
1735777140000|2025-01-02 00:19:00|44.39|44.21|44.61|44.43|44.61|44.43|44.38|44.2|20
1735777150000|2025-01-02 00:19:10|44.64|44.46|44.63|44.45|44.65|44.47|44.53|44.35|20
1735777160000|2025-01-02 00:19:20|44.6|44.42|44.6|44.42|44.63|44.45|44.54|44.36|15
1735777170000|2025-01-02 00:19:30|44.57|44.39|44.54|44.36|44.57|44.39|44.52|44.34|11
1735777180000|2025-01-02 00:19:40|44.56|44.38|44.63|44.45|44.63|44.45|44.56|44.38|12
1735777190000|2025-01-02 00:19:50|44.64|44.46|44.8|44.62|44.8|44.62|44.61|44.43|15
1735777200000|2025-01-02 00:20:00|44.81|44.63|44.81|44.63|44.82|44.64|44.73|44.55|15
1735777210000|2025-01-02 00:20:10|44.8|44.62|44.83|44.65|44.83|44.65|44.73|44.55|16
1735777220000|2025-01-02 00:20:20|44.82|44.64|44.87|44.69|44.87|44.69|44.82|44.64|7
1735777230000|2025-01-02 00:20:30|44.88|44.7|44.95|44.77|44.95|44.77|44.88|44.7|12
1735777240000|2025-01-02 00:20:40|44.96|44.78|45.01|44.83|45.03|44.85|44.95|44.77|11
1735777250000|2025-01-02 00:20:50|45.03|44.85|44.99|44.81|45.03|44.85|44.99|44.81|9
1735777260000|2025-01-02 00:21:00|44.98|44.8|44.99|44.81|45.01|44.83|44.96|44.78|9
1735777270000|2025-01-02 00:21:10|45.01|44.83|45.02|44.84|45.05|44.87|44.97|44.79|10
1735777280000|2025-01-02 00:21:20|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|5
1735777290000|2025-01-02 00:21:30|45.02|44.84|45.03|44.85|45.05|44.87|45.02|44.84|7
1735777300000|2025-01-02 00:21:40|45.02|44.84|44.96|44.78|45.03|44.85|44.95|44.77|10
1735777310000|2025-01-02 00:21:50|44.97|44.79|44.98|44.8|45.01|44.83|44.96|44.78|9
1735777320000|2025-01-02 00:22:00|45|44.82|45.2|45.02|45.2|45.02|45|44.82|12
1735777330000|2025-01-02 00:22:10|45.23|45.05|45.58|45.4|45.58|45.4|45.23|45.05|14
1735777340000|2025-01-02 00:22:20|45.59|45.41|45.68|45.5|45.7|45.52|45.57|45.39|20
1735777350000|2025-01-02 00:22:30|45.67|45.49|45.7|45.52|45.73|45.55|45.56|45.38|22
1735777360000|2025-01-02 00:22:40|45.71|45.53|45.72|45.54|45.76|45.58|45.65|45.47|23
1735777370000|2025-01-02 00:22:50|45.71|45.53|45.65|45.47|45.75|45.57|45.6|45.42|23
1735777380000|2025-01-02 00:23:00|45.66|45.48|45.69|45.51|45.71|45.53|45.65|45.47|11
1735777390000|2025-01-02 00:23:10|45.66|45.48|45.63|45.45|45.72|45.54|45.63|45.45|21
1735777400000|2025-01-02 00:23:20|45.62|45.44|45.63|45.45|45.63|45.45|45.56|45.38|9
1735777410000|2025-01-02 00:23:30|45.64|45.46|45.65|45.47|45.72|45.54|45.61|45.43|18
1735777420000|2025-01-02 00:23:40|45.66|45.48|45.92|45.74|45.92|45.74|45.66|45.48|12
1735777430000|2025-01-02 00:23:50|45.93|45.75|45.85|45.67|45.96|45.78|45.81|45.63|14
1735777440000|2025-01-02 00:24:00|45.83|45.65|45.87|45.69|45.9|45.72|45.81|45.63|16
1735777450000|2025-01-02 00:24:10|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|6
1735777460000|2025-01-02 00:24:20|45.83|45.65|45.86|45.68|45.88|45.7|45.82|45.64|17
1735777470000|2025-01-02 00:24:30|45.87|45.69|45.86|45.68|45.87|45.69|45.82|45.64|6
1735777480000|2025-01-02 00:24:40|45.84|45.66|45.97|45.79|45.97|45.79|45.84|45.66|12
1735777490000|2025-01-02 00:24:50|45.98|45.8|45.62|45.44|45.98|45.8|45.62|45.44|20
1735777500000|2025-01-02 00:25:00|45.63|45.45|45.83|45.65|45.83|45.65|45.63|45.45|20
1735777510000|2025-01-02 00:25:10|45.82|45.64|45.8|45.62|45.97|45.79|45.8|45.62|18
1735777520000|2025-01-02 00:25:20|45.79|45.61|45.81|45.63|45.81|45.63|45.74|45.56|17
1735777530000|2025-01-02 00:25:30|45.79|45.61|45.62|45.44|45.79|45.61|45.61|45.43|16
1735777540000|2025-01-02 00:25:40|45.64|45.46|45.46|45.28|45.66|45.48|45.43|45.25|21
1735777550000|2025-01-02 00:25:50|45.45|45.27|45.43|45.25|45.51|45.33|45.42|45.24|16
1735777560000|2025-01-02 00:26:00|45.42|45.24|45.43|45.25|45.51|45.33|45.4|45.22|18
1735777570000|2025-01-02 00:26:10|45.41|45.23|45.41|45.23|45.52|45.34|45.4|45.22|17
1735777580000|2025-01-02 00:26:20|45.4|45.22|45.25|45.07|45.4|45.22|45.25|45.07|16
1735777590000|2025-01-02 00:26:30|45.23|45.05|44.97|44.79|45.23|45.05|44.96|44.78|17
1735777600000|2025-01-02 00:26:40|44.96|44.78|44.93|44.75|45.01|44.83|44.92|44.74|20
1735777610000|2025-01-02 00:26:50|44.96|44.78|45.08|44.9|45.08|44.9|44.96|44.78|13
1735777620000|2025-01-02 00:27:00|45.06|44.88|45.29|45.11|45.33|45.15|45.06|44.88|22
1735777630000|2025-01-02 00:27:10|45.28|45.1|45.3|45.12|45.3|45.12|45.16|44.98|22
1735777640000|2025-01-02 00:27:20|45.31|45.13|45.42|45.24|45.46|45.28|45.31|45.13|18
1735777650000|2025-01-02 00:27:30|45.41|45.23|45.4|45.22|45.46|45.28|45.38|45.2|20
1735777660000|2025-01-02 00:27:40|45.41|45.23|45.43|45.25|45.43|45.25|45.4|45.22|9
1735777670000|2025-01-02 00:27:50|45.42|45.24|45.39|45.21|45.47|45.29|45.39|45.21|14
1735777680000|2025-01-02 00:28:00|45.41|45.23|45.35|45.17|45.45|45.27|45.35|45.17|13
1735777690000|2025-01-02 00:28:10|45.34|45.16|45.36|45.18|45.36|45.18|45.15|44.97|22
1735777700000|2025-01-02 00:28:20|45.33|45.15|45.38|45.2|45.39|45.21|45.3|45.12|15
1735777710000|2025-01-02 00:28:30|45.39|45.21|45.7|45.52|45.7|45.52|45.39|45.21|20
1735777720000|2025-01-02 00:28:40|45.71|45.53|45.65|45.47|45.71|45.53|45.53|45.35|25
1735777730000|2025-01-02 00:28:50|45.63|45.45|45.71|45.53|45.71|45.53|45.62|45.44|15
1735777740000|2025-01-02 00:29:00|45.67|45.49|45.39|45.21|45.67|45.49|45.37|45.19|23
1735777750000|2025-01-02 00:29:10|45.41|45.23|45.48|45.3|45.52|45.34|45.37|45.19|21
1735777760000|2025-01-02 00:29:20|45.47|45.29|45.46|45.28|45.48|45.3|45.45|45.27|12
1735777770000|2025-01-02 00:29:30|45.45|45.27|45.41|45.23|45.45|45.27|45.4|45.22|11
1735777780000|2025-01-02 00:29:40|45.42|45.24|45.6|45.42|45.61|45.43|45.41|45.23|13
1735777790000|2025-01-02 00:29:50|45.59|45.41|45.52|45.34|45.61|45.43|45.5|45.32|21
1735777800000|2025-01-02 00:30:00|45.51|45.33|45.51|45.33|45.55|45.37|45.44|45.26|19
1735777810000|2025-01-02 00:30:10|45.47|45.29|45.49|45.31|45.51|45.33|45.43|45.25|18
1735777820000|2025-01-02 00:30:20|45.51|45.33|45.46|45.28|45.55|45.37|45.39|45.21|14
1735777830000|2025-01-02 00:30:30|45.45|45.27|45.38|45.2|45.47|45.29|45.38|45.2|10
1735777840000|2025-01-02 00:30:40|45.39|45.21|45.2|45.02|45.4|45.22|45.2|45.02|19
1735777850000|2025-01-02 00:30:50|45.21|45.03|45.38|45.2|45.38|45.2|45.2|45.02|17
1735777860000|2025-01-02 00:31:00|45.37|45.19|45.54|45.36|45.55|45.37|45.33|45.15|21
1735777870000|2025-01-02 00:31:10|45.55|45.37|45.62|45.44|45.69|45.51|45.55|45.37|18
1735777880000|2025-01-02 00:31:20|45.59|45.41|45.4|45.22|45.59|45.41|45.37|45.19|17
1735777890000|2025-01-02 00:31:30|45.39|45.21|45.47|45.29|45.47|45.29|45.39|45.21|16
1735777900000|2025-01-02 00:31:40|45.45|45.27|45.39|45.21|45.46|45.28|45.39|45.21|6
1735777910000|2025-01-02 00:31:50|45.4|45.22|45.21|45.03|45.4|45.22|45.21|45.03|17
1735777920000|2025-01-02 00:32:00|45.2|45.02|45.16|44.98|45.2|45.02|45.14|44.96|19
1735777930000|2025-01-02 00:32:10|45.15|44.97|44.93|44.75|45.15|44.97|44.93|44.75|20
1735777940000|2025-01-02 00:32:20|44.95|44.77|45|44.82|45.01|44.83|44.84|44.66|22
1735777950000|2025-01-02 00:32:30|45.03|44.85|45.07|44.89|45.17|44.99|45.03|44.85|26
1735777960000|2025-01-02 00:32:40|45.1|44.92|44.99|44.81|45.1|44.92|44.99|44.81|11
1735777970000|2025-01-02 00:32:50|44.97|44.79|45.08|44.9|45.08|44.9|44.95|44.77|10
1735777980000|2025-01-02 00:33:00|45.1|44.92|45.03|44.85|45.1|44.92|45|44.82|27
1735777990000|2025-01-02 00:33:10|45.01|44.83|45.12|44.94|45.13|44.95|44.99|44.81|21
1735778000000|2025-01-02 00:33:20|45.15|44.97|45.27|45.09|45.28|45.1|45.14|44.96|21
1735778010000|2025-01-02 00:33:30|45.24|45.06|45.35|45.17|45.39|45.21|45.22|45.04|23
1735778020000|2025-01-02 00:33:40|45.4|45.22|45.2|45.02|45.4|45.22|45.2|45.02|21
1735778030000|2025-01-02 00:33:50|45.21|45.03|45.24|45.06|45.24|45.06|45.13|44.95|14
1735778040000|2025-01-02 00:34:00|45.22|45.04|45.15|44.97|45.22|45.04|45.13|44.95|13
1735778050000|2025-01-02 00:34:10|45.14|44.96|44.98|44.8|45.14|44.96|44.98|44.8|16
1735778060000|2025-01-02 00:34:20|44.99|44.81|44.97|44.79|45.02|44.84|44.97|44.79|5
1735778070000|2025-01-02 00:34:30|44.96|44.78|45.14|44.96|45.14|44.96|44.96|44.78|18
1735778080000|2025-01-02 00:34:40|45.13|44.95|45.07|44.89|45.14|44.96|45.06|44.88|18
1735778090000|2025-01-02 00:34:50|45.08|44.9|45.04|44.86|45.11|44.93|45.04|44.86|15
1735778100000|2025-01-02 00:35:00|45.05|44.87|44.87|44.69|45.05|44.87|44.85|44.67|14
1735778110000|2025-01-02 00:35:10|44.88|44.7|45.07|44.89|45.07|44.89|44.88|44.7|23
1735778120000|2025-01-02 00:35:20|45.08|44.9|45.08|44.9|45.08|44.9|45|44.82|12
1735778130000|2025-01-02 00:35:30|45.06|44.88|45.03|44.85|45.09|44.91|45.03|44.85|6
1735778140000|2025-01-02 00:35:40|45.04|44.86|45.07|44.89|45.1|44.92|45.04|44.86|14
1735778150000|2025-01-02 00:35:50|45.08|44.9|45.02|44.84|45.09|44.91|44.99|44.81|21
1735778160000|2025-01-02 00:36:00|45.01|44.83|44.84|44.66|45.01|44.83|44.84|44.66|14
1735778170000|2025-01-02 00:36:10|44.83|44.65|44.83|44.65|44.86|44.68|44.83|44.65|8
1735778180000|2025-01-02 00:36:20|44.84|44.66|44.89|44.71|44.96|44.78|44.84|44.66|15
1735778190000|2025-01-02 00:36:30|44.94|44.76|44.96|44.78|45.02|44.84|44.93|44.75|23
1735778200000|2025-01-02 00:36:40|44.93|44.75|44.98|44.8|45.02|44.84|44.93|44.75|12
1735778210000|2025-01-02 00:36:50|45.01|44.83|45|44.82|45.01|44.83|44.98|44.8|8
1735778220000|2025-01-02 00:37:00|44.98|44.8|45.09|44.91|45.09|44.91|44.97|44.79|17
1735778230000|2025-01-02 00:37:10|45.07|44.89|45.05|44.87|45.08|44.9|45.04|44.86|9
1735778240000|2025-01-02 00:37:20|45.06|44.88|45.27|45.09|45.29|45.11|45.06|44.88|13
1735778250000|2025-01-02 00:37:30|45.28|45.1|45.22|45.04|45.32|45.14|45.22|45.04|14
1735778260000|2025-01-02 00:37:40|45.2|45.02|45.18|45|45.21|45.03|45.13|44.95|16
1735778270000|2025-01-02 00:37:50|45.17|44.99|45.19|45.01|45.19|45.01|45.12|44.94|12
1735778280000|2025-01-02 00:38:00|45.2|45.02|45.07|44.89|45.2|45.02|45.02|44.84|20
1735778290000|2025-01-02 00:38:10|45.1|44.92|45.02|44.84|45.11|44.93|45.01|44.83|17
1735778300000|2025-01-02 00:38:20|45.03|44.85|44.92|44.74|45.04|44.86|44.92|44.74|16
1735778310000|2025-01-02 00:38:30|44.93|44.75|44.85|44.67|44.93|44.75|44.85|44.67|13
1735778320000|2025-01-02 00:38:40|44.87|44.69|44.95|44.77|44.95|44.77|44.86|44.68|11
1735778330000|2025-01-02 00:38:50|44.94|44.76|44.98|44.8|44.98|44.8|44.94|44.76|9
1735778340000|2025-01-02 00:39:00|44.97|44.79|45.03|44.85|45.07|44.89|44.96|44.78|10
1735778350000|2025-01-02 00:39:10|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1735778360000|2025-01-02 00:39:20|45.05|44.87|45.05|44.87|45.06|44.88|45.03|44.85|6
1735778370000|2025-01-02 00:39:30|45.06|44.88|45.17|44.99|45.21|45.03|45.05|44.87|15
1735778380000|2025-01-02 00:39:40|45.18|45|45.3|45.12|45.32|45.14|45.11|44.93|20
1735778390000|2025-01-02 00:39:50|45.31|45.13|45.31|45.13|45.32|45.14|45.28|45.1|14
1735778400000|2025-01-02 00:40:00|45.32|45.14|45.27|45.09|45.32|45.14|45.21|45.03|12
1735778410000|2025-01-02 00:40:10|45.3|45.12|45.12|44.94|45.3|45.12|45.1|44.92|12
1735778420000|2025-01-02 00:40:20|45.11|44.93|45.23|45.05|45.23|45.05|45.08|44.9|17
1735778430000|2025-01-02 00:40:30|45.24|45.06|45.25|45.07|45.27|45.09|45.24|45.06|8
1735778440000|2025-01-02 00:40:40|45.27|45.09|45.2|45.02|45.27|45.09|45.18|45|14
1735778450000|2025-01-02 00:40:50|45.19|45.01|45.19|45.01|45.23|45.05|45.15|44.97|19
1735778460000|2025-01-02 00:41:00|45.18|45|45.36|45.18|45.36|45.18|45.15|44.97|16
1735778470000|2025-01-02 00:41:10|45.37|45.19|45.4|45.22|45.4|45.22|45.35|45.17|12
1735778480000|2025-01-02 00:41:20|45.39|45.21|45.28|45.1|45.4|45.22|45.26|45.08|18
1735778490000|2025-01-02 00:41:30|45.26|45.08|45.37|45.19|45.37|45.19|45.26|45.08|17
1735778500000|2025-01-02 00:41:40|45.36|45.18|45.32|45.14|45.36|45.18|45.29|45.11|10
1735778510000|2025-01-02 00:41:50|45.31|45.13|45.3|45.12|45.32|45.14|45.29|45.11|6
1735778520000|2025-01-02 00:42:00|45.28|45.1|45.2|45.02|45.28|45.1|45.18|45|13
1735778530000|2025-01-02 00:42:10|45.18|45|45.19|45.01|45.19|45.01|45.13|44.95|14
1735778540000|2025-01-02 00:42:20|45.18|45|45.2|45.02|45.28|45.1|45.18|45|12
1735778550000|2025-01-02 00:42:30|45.15|44.97|45.22|45.04|45.23|45.05|45.15|44.97|11
1735778560000|2025-01-02 00:42:40|45.19|45.01|45.26|45.08|45.27|45.09|45.19|45.01|5
1735778570000|2025-01-02 00:42:50|45.27|45.09|45.28|45.1|45.31|45.13|45.27|45.09|7
1735778580000|2025-01-02 00:43:00|45.29|45.11|45.34|45.16|45.35|45.17|45.28|45.1|8
1735778590000|2025-01-02 00:43:10|45.33|45.15|45.3|45.12|45.35|45.17|45.29|45.11|9
1735778600000|2025-01-02 00:43:20|45.31|45.13|45.36|45.18|45.39|45.21|45.31|45.13|17
1735778610000|2025-01-02 00:43:30|45.34|45.16|45.4|45.22|45.4|45.22|45.34|45.16|15
1735778620000|2025-01-02 00:43:40|45.38|45.2|45.42|45.24|45.44|45.26|45.38|45.2|8
1735778630000|2025-01-02 00:43:50|45.4|45.22|45.35|45.17|45.4|45.22|45.33|45.15|9
1735778640000|2025-01-02 00:44:00|45.36|45.18|45.45|45.27|45.45|45.27|45.35|45.17|10
1735778650000|2025-01-02 00:44:10|45.42|45.24|45.28|45.1|45.42|45.24|45.28|45.1|10
1735778660000|2025-01-02 00:44:20|45.27|45.09|45.25|45.07|45.27|45.09|45.19|45.01|11
1735778670000|2025-01-02 00:44:30|45.26|45.08|45.24|45.06|45.26|45.08|45.21|45.03|8
1735778680000|2025-01-02 00:44:40|45.25|45.07|45.23|45.05|45.27|45.09|45.21|45.03|17
1735778690000|2025-01-02 00:44:50|45.24|45.06|45.25|45.07|45.26|45.08|45.23|45.05|5
1735778700000|2025-01-02 00:45:00|45.24|45.06|45.12|44.94|45.24|45.06|45.12|44.94|13
1735778710000|2025-01-02 00:45:10|45.11|44.93|45.02|44.84|45.11|44.93|44.96|44.78|17
1735778720000|2025-01-02 00:45:20|45.03|44.85|45.01|44.83|45.03|44.85|44.97|44.79|17
1735778730000|2025-01-02 00:45:30|45|44.82|44.96|44.78|45.04|44.86|44.96|44.78|13
1735778740000|2025-01-02 00:45:40|44.98|44.8|44.94|44.76|44.98|44.8|44.92|44.74|12
1735778750000|2025-01-02 00:45:50|44.95|44.77|44.93|44.75|44.96|44.78|44.91|44.73|11
1735778760000|2025-01-02 00:46:00|44.94|44.76|45|44.82|45|44.82|44.94|44.76|6
1735778770000|2025-01-02 00:46:10|45.02|44.84|45.03|44.85|45.03|44.85|44.99|44.81|9
1735778780000|2025-01-02 00:46:20|45|44.82|44.94|44.76|45.01|44.83|44.93|44.75|11
1735778790000|2025-01-02 00:46:30|44.95|44.77|44.98|44.8|45.03|44.85|44.95|44.77|8
1735778800000|2025-01-02 00:46:40|44.97|44.79|44.97|44.79|44.98|44.8|44.96|44.78|5
1735778810000|2025-01-02 00:46:50|44.98|44.8|44.97|44.79|45.02|44.84|44.97|44.79|12
1735778820000|2025-01-02 00:47:00|45|44.82|44.83|44.65|45|44.82|44.83|44.65|13
1735778830000|2025-01-02 00:47:10|44.84|44.66|44.84|44.66|44.85|44.67|44.83|44.65|5
1735778840000|2025-01-02 00:47:20|44.85|44.67|44.78|44.6|44.85|44.67|44.78|44.6|6
1735778850000|2025-01-02 00:47:30|44.77|44.59|44.78|44.6|44.8|44.62|44.76|44.58|11
1735778860000|2025-01-02 00:47:40|44.8|44.62|44.77|44.59|44.8|44.62|44.77|44.59|3
1735778870000|2025-01-02 00:47:50|44.76|44.58|44.7|44.52|44.76|44.58|44.7|44.52|6
1735778880000|2025-01-02 00:48:00|44.71|44.53|44.71|44.53|44.71|44.53|44.7|44.52|7
1735778890000|2025-01-02 00:48:10|44.7|44.52|44.77|44.59|44.79|44.61|44.7|44.52|10
1735778900000|2025-01-02 00:48:20|44.75|44.57|44.64|44.46|44.76|44.58|44.64|44.46|14
1735778910000|2025-01-02 00:48:30|44.63|44.45|44.59|44.41|44.63|44.45|44.59|44.41|5
1735778920000|2025-01-02 00:48:40|44.6|44.42|44.52|44.34|44.6|44.42|44.52|44.34|11
1735778930000|2025-01-02 00:48:50|44.5|44.32|44.5|44.32|44.52|44.34|44.48|44.3|10
1735778940000|2025-01-02 00:49:00|44.49|44.31|44.45|44.27|44.49|44.31|44.45|44.27|10
1735778950000|2025-01-02 00:49:10|44.46|44.28|44.59|44.41|44.61|44.43|44.46|44.28|14
1735778960000|2025-01-02 00:49:20|44.57|44.39|44.54|44.36|44.61|44.43|44.54|44.36|17
1735778970000|2025-01-02 00:49:30|44.53|44.35|44.5|44.32|44.54|44.36|44.5|44.32|4
1735778980000|2025-01-02 00:49:40|44.49|44.31|44.48|44.3|44.53|44.35|44.48|44.3|7
1735778990000|2025-01-02 00:49:50|44.45|44.27|44.49|44.31|44.49|44.31|44.45|44.27|8
1735779000000|2025-01-02 00:50:00|44.46|44.28|44.39|44.21|44.46|44.28|44.38|44.2|7
1735779010000|2025-01-02 00:50:10|44.38|44.2|44.3|44.12|44.39|44.21|44.3|44.12|10
1735779020000|2025-01-02 00:50:20|44.29|44.11|44.27|44.09|44.29|44.11|44.24|44.06|10
1735779030000|2025-01-02 00:50:30|44.31|44.13|44.28|44.1|44.31|44.13|44.27|44.09|12
1735779040000|2025-01-02 00:50:40|44.3|44.12|44.32|44.14|44.39|44.21|44.3|44.12|11
1735779050000|2025-01-02 00:50:50|44.34|44.16|44.35|44.17|44.36|44.18|44.34|44.16|7
1735779060000|2025-01-02 00:51:00|44.32|44.14|44.37|44.19|44.39|44.21|44.32|44.14|12
1735779070000|2025-01-02 00:51:10|44.39|44.21|44.44|44.26|44.47|44.29|44.39|44.21|14
1735779080000|2025-01-02 00:51:20|44.45|44.27|44.49|44.31|44.51|44.33|44.44|44.26|9
1735779090000|2025-01-02 00:51:30|44.5|44.32|44.45|44.27|44.5|44.32|44.45|44.27|11
1735779100000|2025-01-02 00:51:40|44.44|44.26|44.41|44.23|44.44|44.26|44.4|44.22|7
1735779110000|2025-01-02 00:51:50|44.44|44.26|44.45|44.27|44.45|44.27|44.41|44.23|10
1735779120000|2025-01-02 00:52:00|44.42|44.24|44.34|44.16|44.44|44.26|44.34|44.16|9
1735779130000|2025-01-02 00:52:10|44.32|44.14|44.38|44.2|44.38|44.2|44.32|44.14|9
1735779140000|2025-01-02 00:52:20|44.39|44.21|44.39|44.21|44.42|44.24|44.39|44.21|10
1735779160000|2025-01-02 00:52:40|44.35|44.17|44.32|44.14|44.35|44.17|44.32|44.14|4
1735779170000|2025-01-02 00:52:50|44.29|44.11|44.25|44.07|44.3|44.12|44.24|44.06|8
1735779180000|2025-01-02 00:53:00|44.26|44.08|44.33|44.15|44.36|44.18|44.26|44.08|12
1735779190000|2025-01-02 00:53:10|44.31|44.13|44.31|44.13|44.32|44.14|44.31|44.13|3
1735779200000|2025-01-02 00:53:20|44.32|44.14|44.32|44.14|44.34|44.16|44.32|44.14|12
1735779210000|2025-01-02 00:53:30|44.33|44.15|44.28|44.1|44.33|44.15|44.28|44.1|10
1735779220000|2025-01-02 00:53:40|44.26|44.08|44.26|44.08|44.27|44.09|44.26|44.08|3
1735779230000|2025-01-02 00:53:50|44.25|44.07|44.26|44.08|44.28|44.1|44.24|44.06|10
1735779240000|2025-01-02 00:54:00|44.25|44.07|44.15|43.97|44.26|44.08|44.13|43.95|11
1735779250000|2025-01-02 00:54:10|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1735779260000|2025-01-02 00:54:20|44.2|44.02|44.22|44.04|44.23|44.05|44.17|43.99|10
1735779270000|2025-01-02 00:54:30|44.24|44.06|44.31|44.13|44.31|44.13|44.23|44.05|7
1735779280000|2025-01-02 00:54:40|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|5
1735779290000|2025-01-02 00:54:50|44.31|44.13|44.22|44.04|44.31|44.13|44.22|44.04|10
1735779300000|2025-01-02 00:55:00|44.21|44.03|44.19|44.01|44.23|44.05|44.19|44.01|13
1735779310000|2025-01-02 00:55:10|44.18|44|44.16|43.98|44.19|44.01|44.14|43.96|11
1735779320000|2025-01-02 00:55:20|44.17|43.99|44.15|43.97|44.17|43.99|44.15|43.97|3
1735779330000|2025-01-02 00:55:30|44.14|43.96|44.14|43.96|44.15|43.97|44.13|43.95|9
1735779340000|2025-01-02 00:55:40|44.13|43.95|44.13|43.95|44.13|43.95|44.12|43.94|7
1735779350000|2025-01-02 00:55:50|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1735779360000|2025-01-02 00:56:00|44.1|43.92|44.06|43.88|44.11|43.93|44.06|43.88|10
1735779370000|2025-01-02 00:56:10|44.05|43.87|44|43.82|44.05|43.87|43.99|43.81|8
1735779380000|2025-01-02 00:56:20|43.99|43.81|43.96|43.78|43.99|43.81|43.95|43.77|8
1735779390000|2025-01-02 00:56:30|43.95|43.77|43.87|43.69|43.95|43.77|43.87|43.69|9
1735779400000|2025-01-02 00:56:40|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|4
1735779410000|2025-01-02 00:56:50|43.89|43.71|43.91|43.73|43.91|43.73|43.88|43.7|4
1735779420000|2025-01-02 00:57:00|43.88|43.7|43.87|43.69|43.88|43.7|43.85|43.67|5
1735779430000|2025-01-02 00:57:10|43.85|43.67|43.81|43.63|43.85|43.67|43.8|43.62|5
1735779440000|2025-01-02 00:57:20|43.8|43.62|43.78|43.6|43.82|43.64|43.78|43.6|7
1735779450000|2025-01-02 00:57:30|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|5
1735779460000|2025-01-02 00:57:40|43.72|43.54|43.75|43.57|43.75|43.57|43.71|43.53|15
1735779470000|2025-01-02 00:57:50|43.76|43.58|43.82|43.64|43.83|43.65|43.76|43.58|11
1735779480000|2025-01-02 00:58:00|43.85|43.67|43.84|43.66|43.88|43.7|43.83|43.65|14
1735779490000|2025-01-02 00:58:10|43.83|43.65|43.85|43.67|43.85|43.67|43.82|43.64|5
1735779500000|2025-01-02 00:58:20|43.84|43.66|43.84|43.66|43.84|43.66|43.82|43.64|4
1735779510000|2025-01-02 00:58:30|43.86|43.68|43.89|43.71|43.89|43.71|43.86|43.68|3
1735779520000|2025-01-02 00:58:40|43.88|43.7|43.87|43.69|43.88|43.7|43.86|43.68|4
1735779530000|2025-01-02 00:58:50|43.88|43.7|43.93|43.75|43.93|43.75|43.87|43.69|11
1735779540000|2025-01-02 00:59:00|43.95|43.77|43.98|43.8|44|43.82|43.94|43.76|9
1735779550000|2025-01-02 00:59:10|44|43.82|43.92|43.74|44|43.82|43.9|43.72|12
1735779560000|2025-01-02 00:59:20|43.94|43.76|43.96|43.78|43.98|43.8|43.92|43.74|11
1735779570000|2025-01-02 00:59:30|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1735779580000|2025-01-02 00:59:40|43.98|43.8|44.03|43.85|44.04|43.86|43.98|43.8|10
1735779590000|2025-01-02 00:59:50|44.01|43.83|44.06|43.88|44.06|43.88|44.01|43.83|5
1735779610000|2025-01-02 01:00:10|44.02|43.84|43.97|43.79|44.02|43.84|43.93|43.75|9
1735779620000|2025-01-02 01:00:20|43.95|43.77|44|43.82|44.03|43.85|43.89|43.71|11
1735779630000|2025-01-02 01:00:30|43.99|43.81|43.94|43.76|43.99|43.81|43.93|43.75|9
1735779640000|2025-01-02 01:00:40|43.95|43.77|44.05|43.87|44.05|43.87|43.95|43.77|8
1735779650000|2025-01-02 01:00:50|44.06|43.88|44.06|43.88|44.11|43.93|44.06|43.88|6
1735779660000|2025-01-02 01:01:00|44.07|43.89|44.23|44.05|44.24|44.06|44.07|43.89|21
1735779670000|2025-01-02 01:01:10|44.24|44.06|44.12|43.94|44.28|44.1|44.12|43.94|15
1735779680000|2025-01-02 01:01:20|44.11|43.93|44.19|44.01|44.19|44.01|44.11|43.93|14
1735779690000|2025-01-02 01:01:30|44.2|44.02|44.05|43.87|44.21|44.03|44.04|43.86|15
1735779700000|2025-01-02 01:01:40|44.03|43.85|44.05|43.87|44.13|43.95|44.03|43.85|17
1735779710000|2025-01-02 01:01:50|44.04|43.86|44|43.82|44.06|43.88|43.98|43.8|13
1735779720000|2025-01-02 01:02:00|43.99|43.81|43.77|43.59|43.99|43.81|43.76|43.58|19
1735779730000|2025-01-02 01:02:10|43.81|43.63|43.82|43.64|43.84|43.66|43.8|43.62|11
1735779740000|2025-01-02 01:02:20|43.81|43.63|43.93|43.75|43.93|43.75|43.81|43.63|8
1735779750000|2025-01-02 01:02:30|43.94|43.76|43.94|43.76|43.94|43.76|43.9|43.72|8
1735779760000|2025-01-02 01:02:40|43.97|43.79|43.89|43.71|43.98|43.8|43.89|43.71|8
1735779770000|2025-01-02 01:02:50|43.88|43.7|43.83|43.65|43.88|43.7|43.83|43.65|4
1735779780000|2025-01-02 01:03:00|43.85|43.67|43.84|43.66|43.88|43.7|43.83|43.65|10
1735779790000|2025-01-02 01:03:10|43.86|43.68|43.94|43.76|43.94|43.76|43.85|43.67|8
1735779800000|2025-01-02 01:03:20|43.92|43.74|43.89|43.71|43.92|43.74|43.89|43.71|3
1735779810000|2025-01-02 01:03:30|43.88|43.7|43.78|43.6|43.88|43.7|43.78|43.6|9
1735779820000|2025-01-02 01:03:40|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1735779830000|2025-01-02 01:03:50|43.75|43.57|43.86|43.68|43.86|43.68|43.75|43.57|10
1735779840000|2025-01-02 01:04:00|43.87|43.69|43.8|43.62|43.88|43.7|43.79|43.61|11
1735779850000|2025-01-02 01:04:10|43.79|43.61|43.83|43.65|43.83|43.65|43.77|43.59|11
1735779860000|2025-01-02 01:04:20|43.84|43.66|43.8|43.62|43.85|43.67|43.8|43.62|9
1735779870000|2025-01-02 01:04:30|43.79|43.61|43.74|43.56|43.79|43.61|43.74|43.56|3
1735779880000|2025-01-02 01:04:40|43.73|43.55|43.68|43.5|43.73|43.55|43.68|43.5|6
1735779890000|2025-01-02 01:04:50|43.69|43.51|43.8|43.62|43.8|43.62|43.69|43.51|9
1735779900000|2025-01-02 01:05:00|43.82|43.64|43.8|43.62|43.83|43.65|43.79|43.61|11
1735779910000|2025-01-02 01:05:10|43.81|43.63|43.91|43.73|43.93|43.75|43.81|43.63|8
1735779920000|2025-01-02 01:05:20|43.94|43.76|43.89|43.71|43.95|43.77|43.89|43.71|9
1735779930000|2025-01-02 01:05:30|43.91|43.73|43.9|43.72|43.91|43.73|43.89|43.71|6
1735779950000|2025-01-02 01:05:50|43.85|43.67|43.82|43.64|43.86|43.68|43.81|43.63|6
1735779960000|2025-01-02 01:06:00|43.84|43.66|43.96|43.78|43.96|43.78|43.84|43.66|6
1735779970000|2025-01-02 01:06:10|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1735779980000|2025-01-02 01:06:20|43.96|43.78|43.99|43.81|43.99|43.81|43.96|43.78|4
1735779990000|2025-01-02 01:06:30|44|43.82|43.99|43.81|44|43.82|43.98|43.8|6
1735780000000|2025-01-02 01:06:40|43.98|43.8|43.98|43.8|43.99|43.81|43.98|43.8|5
1735780010000|2025-01-02 01:06:50|43.99|43.81|43.98|43.8|44|43.82|43.98|43.8|4
1735780020000|2025-01-02 01:07:00|43.99|43.81|44.06|43.88|44.06|43.88|43.98|43.8|5
1735780030000|2025-01-02 01:07:10|44.03|43.85|44.03|43.85|44.04|43.86|44.03|43.85|7
1735780040000|2025-01-02 01:07:20|44.01|43.83|44|43.82|44.03|43.85|44|43.82|6
1735780050000|2025-01-02 01:07:30|44.01|43.83|44.02|43.84|44.06|43.88|44.01|43.83|9
1735780060000|2025-01-02 01:07:40|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|3
1735780070000|2025-01-02 01:07:50|44.02|43.84|44.01|43.83|44.02|43.84|44|43.82|8
1735780080000|2025-01-02 01:08:00|44|43.82|43.97|43.79|44.01|43.83|43.97|43.79|6
1735780090000|2025-01-02 01:08:10|43.96|43.78|44|43.82|44.01|43.83|43.96|43.78|7
1735780100000|2025-01-02 01:08:20|44.01|43.83|44.04|43.86|44.04|43.86|44|43.82|12
1735780110000|2025-01-02 01:08:30|44.03|43.85|43.98|43.8|44.03|43.85|43.96|43.78|11
1735780120000|2025-01-02 01:08:40|43.97|43.79|43.95|43.77|43.98|43.8|43.95|43.77|6
1735780130000|2025-01-02 01:08:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|4
1735780140000|2025-01-02 01:09:00|43.93|43.75|43.89|43.71|43.95|43.77|43.89|43.71|9
1735780150000|2025-01-02 01:09:10|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|5
1735780160000|2025-01-02 01:09:20|43.87|43.69|43.87|43.69|43.88|43.7|43.86|43.68|5
1735780170000|2025-01-02 01:09:30|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|4
1735780180000|2025-01-02 01:09:40|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1735780190000|2025-01-02 01:09:50|43.92|43.74|43.92|43.74|43.94|43.76|43.91|43.73|6
1735780200000|2025-01-02 01:10:00|43.94|43.76|43.85|43.67|43.96|43.78|43.85|43.67|17
1735780210000|2025-01-02 01:10:10|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|7
1735780220000|2025-01-02 01:10:20|43.91|43.73|43.88|43.7|43.93|43.75|43.85|43.67|13
1735780230000|2025-01-02 01:10:30|43.91|43.73|43.9|43.72|43.93|43.75|43.9|43.72|12
1735780240000|2025-01-02 01:10:40|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1735780250000|2025-01-02 01:10:50|43.88|43.7|43.95|43.77|43.96|43.78|43.88|43.7|14
1735780260000|2025-01-02 01:11:00|43.96|43.78|44.1|43.92|44.1|43.92|43.96|43.78|17
1735780270000|2025-01-02 01:11:10|44.11|43.93|44.05|43.87|44.11|43.93|44.04|43.86|9
1735780280000|2025-01-02 01:11:20|44.1|43.92|44.09|43.91|44.12|43.94|44.08|43.9|9
1735780290000|2025-01-02 01:11:30|44.1|43.92|44.06|43.88|44.1|43.92|44.06|43.88|7
1735780300000|2025-01-02 01:11:40|44.04|43.86|44.1|43.92|44.1|43.92|44.03|43.85|4
1735780310000|2025-01-02 01:11:50|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|5
1735780320000|2025-01-02 01:12:00|44.06|43.88|44.02|43.84|44.06|43.88|44.02|43.84|8
1735780330000|2025-01-02 01:12:10|44|43.82|44.11|43.93|44.11|43.93|43.99|43.81|8
1735780340000|2025-01-02 01:12:20|44.1|43.92|44.11|43.93|44.11|43.93|44.09|43.91|10
1735780350000|2025-01-02 01:12:30|44.12|43.94|43.93|43.75|44.12|43.94|43.93|43.75|6
1735780360000|2025-01-02 01:12:40|43.92|43.74|43.96|43.78|43.96|43.78|43.92|43.74|3
1735780370000|2025-01-02 01:12:50|43.94|43.76|43.88|43.7|43.94|43.76|43.88|43.7|4
1735780380000|2025-01-02 01:13:00|43.87|43.69|43.86|43.68|43.88|43.7|43.85|43.67|5
1735780390000|2025-01-02 01:13:10|43.85|43.67|43.88|43.7|43.88|43.7|43.85|43.67|8
1735780400000|2025-01-02 01:13:20|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1735780410000|2025-01-02 01:13:30|43.85|43.67|43.78|43.6|43.85|43.67|43.77|43.59|9
1735780420000|2025-01-02 01:13:40|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|2
1735780430000|2025-01-02 01:13:50|43.8|43.62|43.84|43.66|43.85|43.67|43.8|43.62|7
1735780440000|2025-01-02 01:14:00|43.86|43.68|43.86|43.68|43.87|43.69|43.85|43.67|4
1735780450000|2025-01-02 01:14:10|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|5
1735780460000|2025-01-02 01:14:20|43.84|43.66|43.85|43.67|43.86|43.68|43.83|43.65|5
1735780470000|2025-01-02 01:14:30|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1735780480000|2025-01-02 01:14:40|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1735780490000|2025-01-02 01:14:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1735780500000|2025-01-02 01:15:00|43.85|43.67|43.88|43.7|43.88|43.7|43.85|43.67|5
1735780510000|2025-01-02 01:15:10|43.89|43.71|44|43.82|44|43.82|43.89|43.71|13
1735780520000|2025-01-02 01:15:20|44.01|43.83|44.04|43.86|44.04|43.86|44|43.82|6
1735780530000|2025-01-02 01:15:30|44.05|43.87|44.06|43.88|44.06|43.88|44.04|43.86|7
1735780540000|2025-01-02 01:15:40|44.07|43.89|44.09|43.91|44.09|43.91|44.07|43.89|2
1735780550000|2025-01-02 01:15:50|44.06|43.88|44.02|43.84|44.06|43.88|44.01|43.83|7
1735780560000|2025-01-02 01:16:00|44.04|43.86|44.11|43.93|44.11|43.93|44.03|43.85|8
1735780570000|2025-01-02 01:16:10|44.1|43.92|44.06|43.88|44.11|43.93|44.06|43.88|13
1735780580000|2025-01-02 01:16:20|44.05|43.87|43.94|43.76|44.05|43.87|43.94|43.76|12
1735780590000|2025-01-02 01:16:30|43.92|43.74|43.93|43.75|43.93|43.75|43.9|43.72|4
1735780600000|2025-01-02 01:16:40|43.92|43.74|43.96|43.78|43.96|43.78|43.91|43.73|7
1735780610000|2025-01-02 01:16:50|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1735780620000|2025-01-02 01:17:00|43.95|43.77|43.97|43.79|43.99|43.81|43.95|43.77|10
1735780630000|2025-01-02 01:17:10|43.96|43.78|43.97|43.79|43.97|43.79|43.93|43.75|8
1735780640000|2025-01-02 01:17:20|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1735780650000|2025-01-02 01:17:30|43.97|43.79|44.01|43.83|44.04|43.86|43.97|43.79|8
1735780660000|2025-01-02 01:17:40|44|43.82|43.95|43.77|44.01|43.83|43.95|43.77|11
1735780670000|2025-01-02 01:17:50|43.96|43.78|44|43.82|44|43.82|43.96|43.78|3
1735780680000|2025-01-02 01:18:00|43.98|43.8|43.97|43.79|43.99|43.81|43.96|43.78|10
1735780690000|2025-01-02 01:18:10|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|4
1735780700000|2025-01-02 01:18:20|43.98|43.8|44.05|43.87|44.07|43.89|43.98|43.8|6
1735780710000|2025-01-02 01:18:30|44.06|43.88|44.03|43.85|44.06|43.88|44.03|43.85|4
1735780720000|2025-01-02 01:18:40|44|43.82|44.04|43.86|44.04|43.86|43.99|43.81|5
1735780730000|2025-01-02 01:18:50|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|3
1735780740000|2025-01-02 01:19:00|44.04|43.86|44.07|43.89|44.07|43.89|44.04|43.86|4
1735780750000|2025-01-02 01:19:10|44.08|43.9|44.12|43.94|44.12|43.94|44.07|43.89|4
1735780760000|2025-01-02 01:19:20|44.1|43.92|44.13|43.95|44.13|43.95|44.1|43.92|3
1735780770000|2025-01-02 01:19:30|44.14|43.96|44.19|44.01|44.21|44.03|44.14|43.96|9
1735780780000|2025-01-02 01:19:40|44.18|44|44.17|43.99|44.19|44.01|44.17|43.99|3
1735780790000|2025-01-02 01:19:50|44.15|43.97|44.14|43.96|44.16|43.98|44.13|43.95|6
1735780800000|2025-01-02 01:20:00|44.13|43.95|44.09|43.91|44.13|43.95|44.08|43.9|12
1735780810000|2025-01-02 01:20:10|44.07|43.89|44.02|43.84|44.07|43.89|44.02|43.84|5
1735780820000|2025-01-02 01:20:20|44.01|43.83|44.01|43.83|44.03|43.85|44|43.82|5
1735780830000|2025-01-02 01:20:30|44.02|43.84|43.99|43.81|44.02|43.84|43.99|43.81|6
1735780840000|2025-01-02 01:20:40|44|43.82|44.05|43.87|44.05|43.87|43.99|43.81|7
1735780850000|2025-01-02 01:20:50|44.03|43.85|44|43.82|44.03|43.85|44|43.82|8
1735780860000|2025-01-02 01:21:00|43.99|43.81|43.91|43.73|43.99|43.81|43.91|43.73|12
1735780870000|2025-01-02 01:21:10|43.9|43.72|43.8|43.62|43.9|43.72|43.8|43.62|8
1735780880000|2025-01-02 01:21:20|43.79|43.61|43.61|43.43|43.79|43.61|43.61|43.43|14
1735780890000|2025-01-02 01:21:30|43.6|43.42|43.64|43.46|43.67|43.49|43.6|43.42|12
1735780900000|2025-01-02 01:21:40|43.63|43.45|43.7|43.52|43.7|43.52|43.63|43.45|6
1735780910000|2025-01-02 01:21:50|43.71|43.53|43.84|43.66|43.84|43.66|43.71|43.53|6
1735780920000|2025-01-02 01:22:00|43.83|43.65|43.86|43.68|43.87|43.69|43.81|43.63|10
1735780930000|2025-01-02 01:22:10|43.87|43.69|43.91|43.73|43.92|43.74|43.87|43.69|6
1735780940000|2025-01-02 01:22:20|43.92|43.74|43.92|43.74|43.93|43.75|43.91|43.73|7
1735780950000|2025-01-02 01:22:30|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1735780960000|2025-01-02 01:22:40|43.91|43.73|43.93|43.75|43.93|43.75|43.91|43.73|3
1735780970000|2025-01-02 01:22:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1735780980000|2025-01-02 01:23:00|43.93|43.75|43.92|43.74|43.93|43.75|43.91|43.73|7
1735780990000|2025-01-02 01:23:10|43.88|43.7|43.91|43.73|43.91|43.73|43.88|43.7|5
1735781000000|2025-01-02 01:23:20|43.92|43.74|43.89|43.71|43.93|43.75|43.88|43.7|11
1735781010000|2025-01-02 01:23:30|43.87|43.69|43.93|43.75|43.93|43.75|43.87|43.69|6
1735781020000|2025-01-02 01:23:40|43.95|43.77|44.02|43.84|44.02|43.84|43.95|43.77|4
1735781030000|2025-01-02 01:23:50|44.03|43.85|44.03|43.85|44.04|43.86|44.03|43.85|5
1735781040000|2025-01-02 01:24:00|44.05|43.87|44.06|43.88|44.07|43.89|44.05|43.87|6
1735781050000|2025-01-02 01:24:10|44.05|43.87|44.01|43.83|44.05|43.87|44.01|43.83|3
1735781060000|2025-01-02 01:24:20|43.99|43.81|43.98|43.8|43.99|43.81|43.97|43.79|5
1735781070000|2025-01-02 01:24:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1735781080000|2025-01-02 01:24:40|43.96|43.78|43.95|43.77|43.96|43.78|43.9|43.72|18
1735781090000|2025-01-02 01:24:50|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1735781100000|2025-01-02 01:25:00|43.91|43.73|43.88|43.7|43.91|43.73|43.87|43.69|7
1735781110000|2025-01-02 01:25:10|43.9|43.72|43.92|43.74|43.96|43.78|43.89|43.71|7
1735781120000|2025-01-02 01:25:20|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|4
1735781130000|2025-01-02 01:25:30|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|4
1735781140000|2025-01-02 01:25:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1735781150000|2025-01-02 01:25:50|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1735781160000|2025-01-02 01:26:00|43.96|43.78|43.97|43.79|43.98|43.8|43.96|43.78|7
1735781170000|2025-01-02 01:26:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1735781180000|2025-01-02 01:26:20|44.02|43.84|44.07|43.89|44.07|43.89|44.02|43.84|5
1735781190000|2025-01-02 01:26:30|44.06|43.88|44.03|43.85|44.06|43.88|44.02|43.84|5
1735781200000|2025-01-02 01:26:40|44.02|43.84|44.02|43.84|44.02|43.84|43.98|43.8|7
1735781210000|2025-01-02 01:26:50|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1735781220000|2025-01-02 01:27:00|44|43.82|43.96|43.78|44|43.82|43.95|43.77|5
1735781230000|2025-01-02 01:27:10|43.97|43.79|43.99|43.81|44|43.82|43.97|43.79|5
1735781240000|2025-01-02 01:27:20|44|43.82|43.97|43.79|44.01|43.83|43.96|43.78|5
1735781250000|2025-01-02 01:27:30|43.98|43.8|43.96|43.78|43.98|43.8|43.95|43.77|4
1735781260000|2025-01-02 01:27:40|43.97|43.79|43.99|43.81|43.99|43.81|43.97|43.79|3
1735781270000|2025-01-02 01:27:50|44|43.82|44.04|43.86|44.05|43.87|44|43.82|5
1735781280000|2025-01-02 01:28:00|44.05|43.87|44.05|43.87|44.07|43.89|44.05|43.87|6
1735781290000|2025-01-02 01:28:10|44.04|43.86|44.04|43.86|44.05|43.87|44.01|43.83|9
1735781300000|2025-01-02 01:28:20|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|5
1735781310000|2025-01-02 01:28:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1735781320000|2025-01-02 01:28:40|44.01|43.83|43.99|43.81|44.01|43.83|43.96|43.78|7
1735781330000|2025-01-02 01:28:50|44|43.82|43.97|43.79|44|43.82|43.97|43.79|9
1735781340000|2025-01-02 01:29:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1735781350000|2025-01-02 01:29:10|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1735781360000|2025-01-02 01:29:20|43.95|43.77|44.01|43.83|44.01|43.83|43.95|43.77|4
1735781370000|2025-01-02 01:29:30|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|7
1735781380000|2025-01-02 01:29:40|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1735781390000|2025-01-02 01:29:50|43.95|43.77|43.91|43.73|43.96|43.78|43.9|43.72|8
1735781400000|2025-01-02 01:30:00|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|5
1735781410000|2025-01-02 01:30:10|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|4
1735781420000|2025-01-02 01:30:20|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|4
1735781430000|2025-01-02 01:30:30|43.78|43.6|43.74|43.56|43.78|43.6|43.74|43.56|4
1735781440000|2025-01-02 01:30:40|43.77|43.59|43.72|43.54|43.77|43.59|43.72|43.54|7
1735781450000|2025-01-02 01:30:50|43.74|43.56|43.78|43.6|43.78|43.6|43.73|43.55|4
1735781460000|2025-01-02 01:31:00|43.77|43.59|43.72|43.54|43.78|43.6|43.72|43.54|9
1735781470000|2025-01-02 01:31:10|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1735781480000|2025-01-02 01:31:20|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|3
1735781490000|2025-01-02 01:31:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1735781500000|2025-01-02 01:31:40|43.64|43.46|43.64|43.46|43.65|43.47|43.62|43.44|6
1735781510000|2025-01-02 01:31:50|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|4
1735781520000|2025-01-02 01:32:00|43.61|43.43|43.7|43.52|43.7|43.52|43.6|43.42|16
1735781530000|2025-01-02 01:32:10|43.71|43.53|43.7|43.52|43.71|43.53|43.69|43.51|6
1735781540000|2025-01-02 01:32:20|43.69|43.51|43.7|43.52|43.71|43.53|43.68|43.5|5
1735781550000|2025-01-02 01:32:30|43.68|43.5|43.62|43.44|43.68|43.5|43.62|43.44|7
1735781560000|2025-01-02 01:32:40|43.6|43.42|43.54|43.36|43.6|43.42|43.53|43.35|5
1735781570000|2025-01-02 01:32:50|43.52|43.34|43.48|43.3|43.52|43.34|43.48|43.3|4
1735781580000|2025-01-02 01:33:00|43.51|43.33|43.39|43.21|43.51|43.33|43.39|43.21|9
1735781590000|2025-01-02 01:33:10|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1735781600000|2025-01-02 01:33:20|43.37|43.19|43.36|43.18|43.37|43.19|43.3|43.12|11
1735781610000|2025-01-02 01:33:30|43.35|43.17|43.34|43.16|43.37|43.19|43.33|43.15|11
1735781620000|2025-01-02 01:33:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1735781630000|2025-01-02 01:33:50|43.38|43.2|43.34|43.16|43.38|43.2|43.34|43.16|2
1735781640000|2025-01-02 01:34:00|43.35|43.17|43.39|43.21|43.39|43.21|43.34|43.16|8
1735781650000|2025-01-02 01:34:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1735781660000|2025-01-02 01:34:20|43.43|43.25|43.42|43.24|43.47|43.29|43.42|43.24|8
1735781670000|2025-01-02 01:34:30|43.41|43.23|43.37|43.19|43.42|43.24|43.36|43.18|20
1735781680000|2025-01-02 01:34:40|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|4
1735781690000|2025-01-02 01:34:50|43.41|43.23|43.42|43.24|43.43|43.25|43.4|43.22|4
1735781700000|2025-01-02 01:35:00|43.41|43.23|43.48|43.3|43.5|43.32|43.41|43.23|16
1735781710000|2025-01-02 01:35:10|43.47|43.29|43.42|43.24|43.47|43.29|43.42|43.24|5
1735781720000|2025-01-02 01:35:20|43.41|43.23|43.34|43.16|43.42|43.24|43.34|43.16|10
1735781730000|2025-01-02 01:35:30|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1735781740000|2025-01-02 01:35:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1735781750000|2025-01-02 01:35:50|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|3
1735781760000|2025-01-02 01:36:00|43.41|43.23|43.46|43.28|43.48|43.3|43.41|43.23|11
1735781770000|2025-01-02 01:36:10|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1735781780000|2025-01-02 01:36:20|43.48|43.3|43.43|43.25|43.48|43.3|43.43|43.25|6
1735781790000|2025-01-02 01:36:30|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1735781800000|2025-01-02 01:36:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1735781810000|2025-01-02 01:36:50|43.38|43.2|43.38|43.2|43.39|43.21|43.37|43.19|4
1735781820000|2025-01-02 01:37:00|43.37|43.19|43.41|43.23|43.41|43.23|43.36|43.18|6
1735781830000|2025-01-02 01:37:10|43.42|43.24|43.42|43.24|43.43|43.25|43.41|43.23|5
1735781840000|2025-01-02 01:37:20|43.43|43.25|43.51|43.33|43.52|43.34|43.43|43.25|6
1735781850000|2025-01-02 01:37:30|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1735781860000|2025-01-02 01:37:40|43.49|43.31|43.53|43.35|43.53|43.35|43.49|43.31|6
1735781870000|2025-01-02 01:37:50|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1735781880000|2025-01-02 01:38:00|43.52|43.34|43.57|43.39|43.58|43.4|43.52|43.34|5
1735781890000|2025-01-02 01:38:10|43.56|43.38|43.58|43.4|43.58|43.4|43.56|43.38|9
1735781900000|2025-01-02 01:38:20|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|5
1735781910000|2025-01-02 01:38:30|43.55|43.37|43.57|43.39|43.57|43.39|43.53|43.35|9
1735781920000|2025-01-02 01:38:40|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1735781930000|2025-01-02 01:38:50|43.56|43.38|43.59|43.41|43.59|43.41|43.56|43.38|3
1735781940000|2025-01-02 01:39:00|43.61|43.43|43.58|43.4|43.63|43.45|43.58|43.4|7
1735781960000|2025-01-02 01:39:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1735781970000|2025-01-02 01:39:30|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|6
1735781980000|2025-01-02 01:39:40|43.55|43.37|43.48|43.3|43.55|43.37|43.48|43.3|12
1735781990000|2025-01-02 01:39:50|43.49|43.31|43.44|43.26|43.49|43.31|43.44|43.26|5
1735782000000|2025-01-02 01:40:00|43.43|43.25|43.49|43.31|43.49|43.31|43.43|43.25|7
1735782010000|2025-01-02 01:40:10|43.51|43.33|43.46|43.28|43.53|43.35|43.46|43.28|10
1735782020000|2025-01-02 01:40:20|43.45|43.27|43.4|43.22|43.45|43.27|43.4|43.22|4
1735782030000|2025-01-02 01:40:30|43.41|43.23|43.41|43.23|43.42|43.24|43.41|43.23|5
1735782040000|2025-01-02 01:40:40|43.42|43.24|43.43|43.25|43.45|43.27|43.42|43.24|4
1735782050000|2025-01-02 01:40:50|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|6
1735782060000|2025-01-02 01:41:00|43.41|43.23|43.42|43.24|43.42|43.24|43.39|43.21|6
1735782070000|2025-01-02 01:41:10|43.46|43.28|43.46|43.28|43.48|43.3|43.46|43.28|4
1735782080000|2025-01-02 01:41:20|43.45|43.27|43.46|43.28|43.47|43.29|43.44|43.26|9
1735782090000|2025-01-02 01:41:30|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1735782100000|2025-01-02 01:41:40|43.45|43.27|43.4|43.22|43.45|43.27|43.4|43.22|4
1735782110000|2025-01-02 01:41:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1735782120000|2025-01-02 01:42:00|43.45|43.27|43.48|43.3|43.48|43.3|43.45|43.27|5
1735782130000|2025-01-02 01:42:10|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|6
1735782140000|2025-01-02 01:42:20|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1735782150000|2025-01-02 01:42:30|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1735782160000|2025-01-02 01:42:40|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1735782170000|2025-01-02 01:42:50|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|4
1735782180000|2025-01-02 01:43:00|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1735782190000|2025-01-02 01:43:10|43.43|43.25|43.37|43.19|43.43|43.25|43.36|43.18|6
1735782200000|2025-01-02 01:43:20|43.38|43.2|43.41|43.23|43.42|43.24|43.38|43.2|7
1735782210000|2025-01-02 01:43:30|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|2
1735782220000|2025-01-02 01:43:40|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|5
1735782230000|2025-01-02 01:43:50|43.5|43.32|43.51|43.33|43.52|43.34|43.5|43.32|4
1735782240000|2025-01-02 01:44:00|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1735782250000|2025-01-02 01:44:10|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|3
1735782260000|2025-01-02 01:44:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1735782280000|2025-01-02 01:44:40|43.54|43.36|43.51|43.33|43.54|43.36|43.51|43.33|5
1735782290000|2025-01-02 01:44:50|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1735782300000|2025-01-02 01:45:00|43.49|43.31|43.51|43.33|43.51|43.33|43.49|43.31|3
1735782310000|2025-01-02 01:45:10|43.5|43.32|43.49|43.31|43.51|43.33|43.49|43.31|4
1735782320000|2025-01-02 01:45:20|43.51|43.33|43.44|43.26|43.52|43.34|43.44|43.26|11
1735782330000|2025-01-02 01:45:30|43.42|43.24|43.42|43.24|43.43|43.25|43.41|43.23|4
1735782340000|2025-01-02 01:45:40|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|3
1735782350000|2025-01-02 01:45:50|43.42|43.24|43.42|43.24|43.43|43.25|43.42|43.24|3
1735782360000|2025-01-02 01:46:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1735782370000|2025-01-02 01:46:10|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1735782380000|2025-01-02 01:46:20|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1735782390000|2025-01-02 01:46:30|43.42|43.24|43.4|43.22|43.42|43.24|43.39|43.21|5
1735782420000|2025-01-02 01:47:00|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|5
1735782430000|2025-01-02 01:47:10|43.4|43.22|43.4|43.22|43.44|43.26|43.39|43.21|8
1735782440000|2025-01-02 01:47:20|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|4
1735782450000|2025-01-02 01:47:30|43.39|43.21|43.38|43.2|43.4|43.22|43.38|43.2|4
1735782460000|2025-01-02 01:47:40|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|3
1735782470000|2025-01-02 01:47:50|43.37|43.19|43.39|43.21|43.39|43.21|43.37|43.19|7
1735782480000|2025-01-02 01:48:00|43.45|43.27|43.45|43.27|43.48|43.3|43.44|43.26|8
1735782490000|2025-01-02 01:48:10|43.44|43.26|43.38|43.2|43.44|43.26|43.38|43.2|7
1735782500000|2025-01-02 01:48:20|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|5
1735782510000|2025-01-02 01:48:30|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1735782520000|2025-01-02 01:48:40|43.37|43.19|43.36|43.18|43.37|43.19|43.35|43.17|4
1735782540000|2025-01-02 01:49:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1735782550000|2025-01-02 01:49:10|43.33|43.15|43.28|43.1|43.33|43.15|43.28|43.1|4
1735782560000|2025-01-02 01:49:20|43.27|43.09|43.29|43.11|43.31|43.13|43.27|43.09|4
1735782570000|2025-01-02 01:49:30|43.26|43.08|43.31|43.13|43.31|43.13|43.26|43.08|5
1735782580000|2025-01-02 01:49:40|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|4
1735782590000|2025-01-02 01:49:50|43.3|43.12|43.29|43.11|43.31|43.13|43.29|43.11|4
1735782600000|2025-01-02 01:50:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1735782610000|2025-01-02 01:50:10|43.27|43.09|43.23|43.05|43.27|43.09|43.23|43.05|5
1735782620000|2025-01-02 01:50:20|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1735782630000|2025-01-02 01:50:30|43.2|43.02|43.16|42.98|43.2|43.02|43.16|42.98|5
1735782640000|2025-01-02 01:50:40|43.15|42.97|43.07|42.89|43.15|42.97|43.07|42.89|8
1735782650000|2025-01-02 01:50:50|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|3
1735782660000|2025-01-02 01:51:00|43.02|42.84|42.98|42.8|43.04|42.86|42.98|42.8|10
1735782670000|2025-01-02 01:51:10|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1735782680000|2025-01-02 01:51:20|42.97|42.79|42.96|42.78|42.98|42.8|42.96|42.78|4
1735782710000|2025-01-02 01:51:50|42.98|42.8|43|42.82|43.01|42.83|42.98|42.8|5
1735782720000|2025-01-02 01:52:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1735782730000|2025-01-02 01:52:10|42.97|42.79|42.88|42.7|42.97|42.79|42.88|42.7|8
1735782740000|2025-01-02 01:52:20|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1735782750000|2025-01-02 01:52:30|42.87|42.69|42.83|42.65|42.87|42.69|42.83|42.65|4
1735782760000|2025-01-02 01:52:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1735782770000|2025-01-02 01:52:50|42.83|42.65|42.91|42.73|42.91|42.73|42.82|42.64|9
1735782780000|2025-01-02 01:53:00|42.89|42.71|42.87|42.69|42.9|42.72|42.86|42.68|6
1735782790000|2025-01-02 01:53:10|42.86|42.68|42.83|42.65|42.86|42.68|42.83|42.65|5
1735782800000|2025-01-02 01:53:20|42.82|42.64|42.77|42.59|42.82|42.64|42.77|42.59|5
1735782810000|2025-01-02 01:53:30|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1735782820000|2025-01-02 01:53:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1735782830000|2025-01-02 01:53:50|42.72|42.54|42.69|42.51|42.72|42.54|42.69|42.51|3
1735782840000|2025-01-02 01:54:00|42.71|42.53|42.75|42.57|42.77|42.59|42.71|42.53|6
1735782850000|2025-01-02 01:54:10|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|3
1735782860000|2025-01-02 01:54:20|42.78|42.6|42.8|42.62|42.81|42.63|42.78|42.6|6
1735782870000|2025-01-02 01:54:30|42.81|42.63|42.83|42.65|42.85|42.67|42.81|42.63|6
1735782880000|2025-01-02 01:54:40|42.82|42.64|42.78|42.6|42.83|42.65|42.78|42.6|8
1735782890000|2025-01-02 01:54:50|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1735782900000|2025-01-02 01:55:00|42.78|42.6|42.8|42.62|42.8|42.62|42.77|42.59|5
1735782910000|2025-01-02 01:55:10|42.79|42.61|42.82|42.64|42.82|42.64|42.79|42.61|4
1735782920000|2025-01-02 01:55:20|42.84|42.66|42.86|42.68|42.87|42.69|42.84|42.66|5
1735782930000|2025-01-02 01:55:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|6
1735782940000|2025-01-02 01:55:40|42.82|42.64|42.77|42.59|42.82|42.64|42.77|42.59|4
1735782950000|2025-01-02 01:55:50|42.74|42.56|42.73|42.55|42.74|42.56|42.72|42.54|6
1735782960000|2025-01-02 01:56:00|42.75|42.57|42.79|42.61|42.79|42.61|42.75|42.57|5
1735782970000|2025-01-02 01:56:10|42.8|42.62|42.84|42.66|42.84|42.66|42.8|42.62|3
1735782980000|2025-01-02 01:56:20|42.85|42.67|42.91|42.73|42.92|42.74|42.85|42.67|8
1735782990000|2025-01-02 01:56:30|42.92|42.74|42.84|42.66|42.93|42.75|42.84|42.66|11
1735783000000|2025-01-02 01:56:40|42.85|42.67|42.91|42.73|42.92|42.74|42.85|42.67|3
1735783010000|2025-01-02 01:56:50|42.9|42.72|42.84|42.66|42.9|42.72|42.84|42.66|4
1735783020000|2025-01-02 01:57:00|42.86|42.68|42.85|42.67|42.87|42.69|42.84|42.66|11
1735783030000|2025-01-02 01:57:10|42.83|42.65|42.82|42.64|42.83|42.65|42.8|42.62|14
1735783040000|2025-01-02 01:57:20|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1735783050000|2025-01-02 01:57:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1735783060000|2025-01-02 01:57:40|42.85|42.67|42.84|42.66|42.85|42.67|42.83|42.65|4
1735783070000|2025-01-02 01:57:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1735783080000|2025-01-02 01:58:00|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|4
1735783090000|2025-01-02 01:58:10|42.88|42.7|42.92|42.74|42.92|42.74|42.88|42.7|6
1735783100000|2025-01-02 01:58:20|42.89|42.71|42.89|42.71|42.89|42.71|42.87|42.69|8
1735783110000|2025-01-02 01:58:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1735783120000|2025-01-02 01:58:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735783130000|2025-01-02 01:58:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1735783140000|2025-01-02 01:59:00|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|3
1735783150000|2025-01-02 01:59:10|42.93|42.75|42.92|42.74|42.93|42.75|42.91|42.73|4
1735783160000|2025-01-02 01:59:20|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|7
1735783170000|2025-01-02 01:59:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735783180000|2025-01-02 01:59:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735783190000|2025-01-02 01:59:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735783200000|2025-01-02 02:00:00|42.91|42.73|42.93|42.75|42.94|42.76|42.91|42.73|5
1735783210000|2025-01-02 02:00:10|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1735783220000|2025-01-02 02:00:20|42.93|42.75|42.98|42.8|42.98|42.8|42.93|42.75|3
1735783230000|2025-01-02 02:00:30|42.97|42.79|42.94|42.76|42.97|42.79|42.93|42.75|6
1735783240000|2025-01-02 02:00:40|42.96|42.78|43.03|42.85|43.03|42.85|42.95|42.77|8
1735783250000|2025-01-02 02:00:50|43.04|42.86|43.07|42.89|43.09|42.91|43.04|42.86|12
1735783260000|2025-01-02 02:01:00|43.06|42.88|43|42.82|43.06|42.88|43|42.82|13
1735783270000|2025-01-02 02:01:10|43.01|42.83|42.96|42.78|43.01|42.83|42.96|42.78|7
1735783280000|2025-01-02 02:01:20|42.97|42.79|42.94|42.76|42.97|42.79|42.92|42.74|8
1735783290000|2025-01-02 02:01:30|42.92|42.74|42.89|42.71|42.92|42.74|42.89|42.71|4
1735783300000|2025-01-02 02:01:40|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|2
1735783320000|2025-01-02 02:02:00|42.89|42.71|42.86|42.68|42.89|42.71|42.83|42.65|7
1735783330000|2025-01-02 02:02:10|42.87|42.69|42.87|42.69|42.88|42.7|42.87|42.69|5
1735783340000|2025-01-02 02:02:20|42.88|42.7|42.88|42.7|42.89|42.71|42.87|42.69|7
1735783350000|2025-01-02 02:02:30|42.86|42.68|42.86|42.68|42.87|42.69|42.83|42.65|9
1735783360000|2025-01-02 02:02:40|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|2
1735783370000|2025-01-02 02:02:50|42.84|42.66|42.91|42.73|42.94|42.76|42.84|42.66|10
1735783380000|2025-01-02 02:03:00|42.94|42.76|42.98|42.8|42.98|42.8|42.94|42.76|7
1735783390000|2025-01-02 02:03:10|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|6
1735783400000|2025-01-02 02:03:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1735783410000|2025-01-02 02:03:30|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1735783420000|2025-01-02 02:03:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735783430000|2025-01-02 02:03:50|42.92|42.74|42.91|42.73|42.93|42.75|42.91|42.73|4
1735783440000|2025-01-02 02:04:00|42.9|42.72|42.87|42.69|42.9|42.72|42.85|42.67|11
1735783450000|2025-01-02 02:04:10|42.85|42.67|42.82|42.64|42.85|42.67|42.81|42.63|6
1735783460000|2025-01-02 02:04:20|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1735783470000|2025-01-02 02:04:30|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1735783480000|2025-01-02 02:04:40|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|6
1735783490000|2025-01-02 02:04:50|42.74|42.56|42.78|42.6|42.78|42.6|42.73|42.55|5
1735783500000|2025-01-02 02:05:00|42.79|42.61|42.81|42.63|42.84|42.66|42.79|42.61|7
1735783510000|2025-01-02 02:05:10|42.85|42.67|42.88|42.7|42.88|42.7|42.85|42.67|8
1735783520000|2025-01-02 02:05:20|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|4
1735783530000|2025-01-02 02:05:30|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1735783550000|2025-01-02 02:05:50|42.86|42.68|42.89|42.71|42.89|42.71|42.85|42.67|4
1735783560000|2025-01-02 02:06:00|42.88|42.7|42.86|42.68|42.88|42.7|42.86|42.68|3
1735783570000|2025-01-02 02:06:10|42.85|42.67|42.8|42.62|42.85|42.67|42.8|42.62|2
1735783580000|2025-01-02 02:06:20|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1735783590000|2025-01-02 02:06:30|42.81|42.63|42.83|42.65|42.83|42.65|42.81|42.63|7
1735783600000|2025-01-02 02:06:40|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1735783610000|2025-01-02 02:06:50|42.8|42.62|42.77|42.59|42.8|42.62|42.75|42.57|9
1735783620000|2025-01-02 02:07:00|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1735783630000|2025-01-02 02:07:10|42.81|42.63|42.85|42.67|42.85|42.67|42.81|42.63|4
1735783640000|2025-01-02 02:07:20|42.84|42.66|42.86|42.68|42.88|42.7|42.84|42.66|6
1735783650000|2025-01-02 02:07:30|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1735783660000|2025-01-02 02:07:40|42.87|42.69|42.87|42.69|42.89|42.71|42.86|42.68|5
1735783670000|2025-01-02 02:07:50|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1735783680000|2025-01-02 02:08:00|42.84|42.66|42.83|42.65|42.85|42.67|42.83|42.65|4
1735783690000|2025-01-02 02:08:10|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1735783700000|2025-01-02 02:08:20|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1735783710000|2025-01-02 02:08:30|42.89|42.71|42.93|42.75|42.93|42.75|42.89|42.71|6
1735783720000|2025-01-02 02:08:40|42.94|42.76|42.91|42.73|42.94|42.76|42.9|42.72|7
1735783730000|2025-01-02 02:08:50|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735783740000|2025-01-02 02:09:00|42.96|42.78|43.01|42.83|43.01|42.83|42.96|42.78|3
1735783750000|2025-01-02 02:09:10|43.02|42.84|43.01|42.83|43.03|42.85|43.01|42.83|6
1735783760000|2025-01-02 02:09:20|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|5
1735783770000|2025-01-02 02:09:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1735783780000|2025-01-02 02:09:40|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735783790000|2025-01-02 02:09:50|43.04|42.86|43.14|42.96|43.14|42.96|43.04|42.86|7
1735783800000|2025-01-02 02:10:00|43.15|42.97|43.02|42.84|43.15|42.97|43.02|42.84|9
1735783810000|2025-01-02 02:10:10|43.01|42.83|43.03|42.85|43.03|42.85|43|42.82|4
1735783820000|2025-01-02 02:10:20|43.02|42.84|43.01|42.83|43.03|42.85|43.01|42.83|6
1735783830000|2025-01-02 02:10:30|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1735783840000|2025-01-02 02:10:40|43.02|42.84|43.01|42.83|43.02|42.84|43|42.82|4
1735783850000|2025-01-02 02:10:50|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1735783860000|2025-01-02 02:11:00|42.98|42.8|42.9|42.72|42.98|42.8|42.9|42.72|7
1735783870000|2025-01-02 02:11:10|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1735783890000|2025-01-02 02:11:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735783900000|2025-01-02 02:11:40|42.93|42.75|42.89|42.71|42.93|42.75|42.89|42.71|4
1735783910000|2025-01-02 02:11:50|42.88|42.7|42.94|42.76|42.94|42.76|42.88|42.7|5
1735783930000|2025-01-02 02:12:10|42.95|42.77|42.99|42.81|42.99|42.81|42.95|42.77|4
1735783940000|2025-01-02 02:12:20|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|5
1735783950000|2025-01-02 02:12:30|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|4
1735783960000|2025-01-02 02:12:40|42.97|42.79|43.03|42.85|43.03|42.85|42.97|42.79|3
1735783970000|2025-01-02 02:12:50|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|4
1735783980000|2025-01-02 02:13:00|43|42.82|43.02|42.84|43.04|42.86|43|42.82|5
1735783990000|2025-01-02 02:13:10|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1735784000000|2025-01-02 02:13:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1735784010000|2025-01-02 02:13:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735784020000|2025-01-02 02:13:40|43.07|42.89|43.11|42.93|43.11|42.93|43.07|42.89|3
1735784030000|2025-01-02 02:13:50|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|7
1735784040000|2025-01-02 02:14:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1735784050000|2025-01-02 02:14:10|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1735784060000|2025-01-02 02:14:20|43.11|42.93|43.16|42.98|43.16|42.98|43.11|42.93|4
1735784070000|2025-01-02 02:14:30|43.15|42.97|43.14|42.96|43.16|42.98|43.14|42.96|4
1735784080000|2025-01-02 02:14:40|43.12|42.94|43.08|42.9|43.12|42.94|43.08|42.9|4
1735784090000|2025-01-02 02:14:50|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|4
1735784100000|2025-01-02 02:15:00|43.06|42.88|43.05|42.87|43.06|42.88|43.01|42.83|7
1735784110000|2025-01-02 02:15:10|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735784130000|2025-01-02 02:15:30|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|2
1735784150000|2025-01-02 02:15:50|43.05|42.87|43.1|42.92|43.1|42.92|43.05|42.87|4
1735784160000|2025-01-02 02:16:00|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|3
1735784170000|2025-01-02 02:16:10|43.07|42.89|43.04|42.86|43.08|42.9|43.04|42.86|4
1735784180000|2025-01-02 02:16:20|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1735784190000|2025-01-02 02:16:30|43|42.82|42.95|42.77|43|42.82|42.95|42.77|3
1735784200000|2025-01-02 02:16:40|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735784210000|2025-01-02 02:16:50|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735784220000|2025-01-02 02:17:00|42.98|42.8|43|42.82|43.02|42.84|42.98|42.8|5
1735784230000|2025-01-02 02:17:10|43.02|42.84|43.03|42.85|43.04|42.86|43|42.82|6
1735784240000|2025-01-02 02:17:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735784250000|2025-01-02 02:17:30|43.02|42.84|43|42.82|43.02|42.84|43|42.82|4
1735784260000|2025-01-02 02:17:40|42.99|42.81|42.96|42.78|42.99|42.81|42.96|42.78|4
1735784270000|2025-01-02 02:17:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735784280000|2025-01-02 02:18:00|42.94|42.76|42.9|42.72|42.94|42.76|42.9|42.72|5
1735784290000|2025-01-02 02:18:10|42.91|42.73|42.89|42.71|42.92|42.74|42.89|42.71|4
1735784300000|2025-01-02 02:18:20|42.87|42.69|42.9|42.72|42.9|42.72|42.87|42.69|7
1735784310000|2025-01-02 02:18:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1735784320000|2025-01-02 02:18:40|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1735784330000|2025-01-02 02:18:50|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1735784340000|2025-01-02 02:19:00|42.91|42.73|42.97|42.79|42.99|42.81|42.91|42.73|7
1735784350000|2025-01-02 02:19:10|42.98|42.8|43|42.82|43|42.82|42.98|42.8|4
1735784360000|2025-01-02 02:19:20|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1735784370000|2025-01-02 02:19:30|43.03|42.85|43|42.82|43.03|42.85|42.99|42.81|3
1735784380000|2025-01-02 02:19:40|43.01|42.83|43.03|42.85|43.03|42.85|43|42.82|4
1735784390000|2025-01-02 02:19:50|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|3
1735784400000|2025-01-02 02:20:00|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1735784410000|2025-01-02 02:20:10|43.01|42.83|42.97|42.79|43.01|42.83|42.96|42.78|7
1735784420000|2025-01-02 02:20:20|42.96|42.78|42.96|42.78|42.97|42.79|42.95|42.77|5
1735784430000|2025-01-02 02:20:30|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735784440000|2025-01-02 02:20:40|43|42.82|43|42.82|43.01|42.83|43|42.82|3
1735784450000|2025-01-02 02:20:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1735784460000|2025-01-02 02:21:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1735784470000|2025-01-02 02:21:10|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1735784480000|2025-01-02 02:21:20|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|4
1735784490000|2025-01-02 02:21:30|43.07|42.89|43.08|42.9|43.09|42.91|43.07|42.89|4
1735784500000|2025-01-02 02:21:40|43.1|42.92|43.09|42.91|43.11|42.93|43.08|42.9|6
1735784510000|2025-01-02 02:21:50|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1735784520000|2025-01-02 02:22:00|43.11|42.93|43.16|42.98|43.16|42.98|43.11|42.93|5
1735784530000|2025-01-02 02:22:10|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1735784540000|2025-01-02 02:22:20|43.19|43.01|43.22|43.04|43.22|43.04|43.19|43.01|4
1735784550000|2025-01-02 02:22:30|43.24|43.06|43.3|43.12|43.3|43.12|43.24|43.06|11
1735784560000|2025-01-02 02:22:40|43.31|43.13|43.27|43.09|43.31|43.13|43.26|43.08|10
1735784570000|2025-01-02 02:22:50|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|3
1735784580000|2025-01-02 02:23:00|43.29|43.11|43.28|43.1|43.29|43.11|43.27|43.09|3
1735784590000|2025-01-02 02:23:10|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1735784600000|2025-01-02 02:23:20|43.32|43.14|43.31|43.13|43.33|43.15|43.31|43.13|4
1735784610000|2025-01-02 02:23:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1735784620000|2025-01-02 02:23:40|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1735784630000|2025-01-02 02:23:50|43.3|43.12|43.26|43.08|43.3|43.12|43.26|43.08|5
1735784640000|2025-01-02 02:24:00|43.25|43.07|43.29|43.11|43.29|43.11|43.25|43.07|4
1735784650000|2025-01-02 02:24:10|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1735784660000|2025-01-02 02:24:20|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1735784670000|2025-01-02 02:24:30|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1735784680000|2025-01-02 02:24:40|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1735784700000|2025-01-02 02:25:00|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1735784710000|2025-01-02 02:25:10|43.23|43.05|43.27|43.09|43.27|43.09|43.23|43.05|3
1735784720000|2025-01-02 02:25:20|43.26|43.08|43.24|43.06|43.26|43.08|43.23|43.05|5
1735784730000|2025-01-02 02:25:30|43.23|43.05|43.18|43|43.23|43.05|43.18|43|8
1735784740000|2025-01-02 02:25:40|43.17|42.99|43.2|43.02|43.2|43.02|43.16|42.98|4
1735784750000|2025-01-02 02:25:50|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1735784760000|2025-01-02 02:26:00|43.21|43.03|43.18|43|43.21|43.03|43.18|43|5
1735784770000|2025-01-02 02:26:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735784780000|2025-01-02 02:26:20|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1735784790000|2025-01-02 02:26:30|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1735784800000|2025-01-02 02:26:40|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1735784810000|2025-01-02 02:26:50|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1735784820000|2025-01-02 02:27:00|43.17|42.99|43.12|42.94|43.17|42.99|43.12|42.94|6
1735784830000|2025-01-02 02:27:10|43.1|42.92|43.08|42.9|43.1|42.92|43.07|42.89|7
1735784840000|2025-01-02 02:27:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|4
1735784850000|2025-01-02 02:27:30|43.07|42.89|43.09|42.91|43.09|42.91|43.07|42.89|3
1735784860000|2025-01-02 02:27:40|43.1|42.92|43.08|42.9|43.12|42.94|43.08|42.9|5
1735784870000|2025-01-02 02:27:50|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|4
1735784880000|2025-01-02 02:28:00|43.11|42.93|43.14|42.96|43.15|42.97|43.1|42.92|9
1735784890000|2025-01-02 02:28:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735784900000|2025-01-02 02:28:20|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|3
1735784910000|2025-01-02 02:28:30|43.07|42.89|43.08|42.9|43.08|42.9|43.06|42.88|7
1735784920000|2025-01-02 02:28:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1735784930000|2025-01-02 02:28:50|43.08|42.9|43.06|42.88|43.08|42.9|43.05|42.87|5
1735784940000|2025-01-02 02:29:00|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|4
1735784950000|2025-01-02 02:29:10|43.11|42.93|43.12|42.94|43.13|42.95|43.11|42.93|8
1735784960000|2025-01-02 02:29:20|43.14|42.96|43.15|42.97|43.15|42.97|43.12|42.94|4
1735784970000|2025-01-02 02:29:30|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1735784980000|2025-01-02 02:29:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735784990000|2025-01-02 02:29:50|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735785000000|2025-01-02 02:30:00|43.11|42.93|43.03|42.85|43.11|42.93|43.03|42.85|12
1735785010000|2025-01-02 02:30:10|43.02|42.84|42.99|42.81|43.02|42.84|42.99|42.81|3
1735785020000|2025-01-02 02:30:20|42.98|42.8|43.02|42.84|43.02|42.84|42.98|42.8|6
1735785030000|2025-01-02 02:30:30|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|3
1735785040000|2025-01-02 02:30:40|43.02|42.84|43.05|42.87|43.05|42.87|43.02|42.84|3
1735785050000|2025-01-02 02:30:50|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1735785060000|2025-01-02 02:31:00|43.02|42.84|42.97|42.79|43.02|42.84|42.97|42.79|5
1735785080000|2025-01-02 02:31:20|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1735785090000|2025-01-02 02:31:30|42.93|42.75|42.9|42.72|42.93|42.75|42.9|42.72|5
1735785100000|2025-01-02 02:31:40|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|3
1735785110000|2025-01-02 02:31:50|42.95|42.77|42.99|42.81|42.99|42.81|42.94|42.76|4
1735785120000|2025-01-02 02:32:00|43|42.82|43.01|42.83|43.04|42.86|43|42.82|3
1735785130000|2025-01-02 02:32:10|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|3
1735785140000|2025-01-02 02:32:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1735785150000|2025-01-02 02:32:30|43|42.82|43|42.82|43.01|42.83|43|42.82|3
1735785160000|2025-01-02 02:32:40|42.98|42.8|42.99|42.81|42.99|42.81|42.96|42.78|5
1735785170000|2025-01-02 02:32:50|43|42.82|43.03|42.85|43.03|42.85|43|42.82|6
1735785180000|2025-01-02 02:33:00|43.04|42.86|43.06|42.88|43.06|42.88|43.04|42.86|3
1735785190000|2025-01-02 02:33:10|43.07|42.89|43.07|42.89|43.09|42.91|43.06|42.88|5
1735785200000|2025-01-02 02:33:20|43.09|42.91|43.13|42.95|43.13|42.95|43.09|42.91|7
1735785210000|2025-01-02 02:33:30|43.1|42.92|43.07|42.89|43.1|42.92|43.07|42.89|6
1735785230000|2025-01-02 02:33:50|43.06|42.88|43.11|42.93|43.11|42.93|43.06|42.88|7
1735785240000|2025-01-02 02:34:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1735785260000|2025-01-02 02:34:20|43.14|42.96|43.18|43|43.18|43|43.14|42.96|6
1735785270000|2025-01-02 02:34:30|43.19|43.01|43.15|42.97|43.21|43.03|43.15|42.97|10
1735785280000|2025-01-02 02:34:40|43.14|42.96|43.08|42.9|43.15|42.97|43.08|42.9|16
1735785290000|2025-01-02 02:34:50|43.09|42.91|43.12|42.94|43.12|42.94|43.09|42.91|4
1735785300000|2025-01-02 02:35:00|43.11|42.93|43.1|42.92|43.11|42.93|43.09|42.91|8
1735785310000|2025-01-02 02:35:10|43.11|42.93|43.08|42.9|43.12|42.94|43.08|42.9|5
1735785330000|2025-01-02 02:35:30|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|4
1735785340000|2025-01-02 02:35:40|43.07|42.89|43.08|42.9|43.11|42.93|43.07|42.89|7
1735785350000|2025-01-02 02:35:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1735785360000|2025-01-02 02:36:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735785370000|2025-01-02 02:36:10|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|3
1735785380000|2025-01-02 02:36:20|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|3
1735785390000|2025-01-02 02:36:30|43.12|42.94|43.06|42.88|43.12|42.94|43.06|42.88|8
1735785410000|2025-01-02 02:36:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735785420000|2025-01-02 02:37:00|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735785430000|2025-01-02 02:37:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735785450000|2025-01-02 02:37:30|43.02|42.84|43.03|42.85|43.05|42.87|43.02|42.84|4
1735785460000|2025-01-02 02:37:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735785470000|2025-01-02 02:37:50|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|2
1735785480000|2025-01-02 02:38:00|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1735785490000|2025-01-02 02:38:10|43.01|42.83|43.07|42.89|43.09|42.91|43.01|42.83|4
1735785500000|2025-01-02 02:38:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1735785510000|2025-01-02 02:38:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735785520000|2025-01-02 02:38:40|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1735785540000|2025-01-02 02:39:00|43.07|42.89|43.07|42.89|43.09|42.91|43.07|42.89|3
1735785550000|2025-01-02 02:39:10|43.09|42.91|43.14|42.96|43.14|42.96|43.09|42.91|4
1735785560000|2025-01-02 02:39:20|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|4
1735785570000|2025-01-02 02:39:30|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1735785580000|2025-01-02 02:39:40|43.15|42.97|43.17|42.99|43.18|43|43.15|42.97|4
1735785590000|2025-01-02 02:39:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735785600000|2025-01-02 02:40:00|43.17|42.99|43.18|43|43.18|43|43.16|42.98|4
1735785610000|2025-01-02 02:40:10|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1735785620000|2025-01-02 02:40:20|43.19|43.01|43.21|43.03|43.21|43.03|43.19|43.01|3
1735785630000|2025-01-02 02:40:30|43.2|43.02|43.19|43.01|43.21|43.03|43.19|43.01|4
1735785640000|2025-01-02 02:40:40|43.18|43|43.16|42.98|43.19|43.01|43.16|42.98|7
1735785660000|2025-01-02 02:41:00|43.15|42.97|43.14|42.96|43.16|42.98|43.14|42.96|8
1735785670000|2025-01-02 02:41:10|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1735785680000|2025-01-02 02:41:20|43.13|42.95|43.09|42.91|43.13|42.95|43.09|42.91|3
1735785700000|2025-01-02 02:41:40|43.1|42.92|43.14|42.96|43.14|42.96|43.1|42.92|3
1735785710000|2025-01-02 02:41:50|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735785720000|2025-01-02 02:42:00|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|4
1735785740000|2025-01-02 02:42:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735785750000|2025-01-02 02:42:30|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1735785760000|2025-01-02 02:42:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|4
1735785770000|2025-01-02 02:42:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1735785780000|2025-01-02 02:43:00|43.19|43.01|43.21|43.03|43.21|43.03|43.19|43.01|3
1735785790000|2025-01-02 02:43:10|43.24|43.06|43.26|43.08|43.26|43.08|43.21|43.03|5
1735785800000|2025-01-02 02:43:20|43.28|43.1|43.16|42.98|43.31|43.13|43.16|42.98|10
1735785810000|2025-01-02 02:43:30|43.14|42.96|43.18|43|43.18|43|43.12|42.94|7
1735785820000|2025-01-02 02:43:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735785830000|2025-01-02 02:43:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1735785840000|2025-01-02 02:44:00|43.17|42.99|43.18|43|43.2|43.02|43.17|42.99|5
1735785850000|2025-01-02 02:44:10|43.17|42.99|43.12|42.94|43.17|42.99|43.12|42.94|4
1735785860000|2025-01-02 02:44:20|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|6
1735785870000|2025-01-02 02:44:30|43.16|42.98|43.17|42.99|43.18|43|43.16|42.98|4
1735785880000|2025-01-02 02:44:40|43.16|42.98|43.15|42.97|43.16|42.98|43.14|42.96|4
1735785890000|2025-01-02 02:44:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1735785900000|2025-01-02 02:45:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735785910000|2025-01-02 02:45:10|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|6
1735785920000|2025-01-02 02:45:20|43.15|42.97|43.19|43.01|43.19|43.01|43.15|42.97|5
1735785930000|2025-01-02 02:45:30|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1735785940000|2025-01-02 02:45:40|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1735785950000|2025-01-02 02:45:50|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1735785960000|2025-01-02 02:46:00|43.26|43.08|43.23|43.05|43.26|43.08|43.23|43.05|5
1735785970000|2025-01-02 02:46:10|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1735785980000|2025-01-02 02:46:20|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1735785990000|2025-01-02 02:46:30|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1735786000000|2025-01-02 02:46:40|43.24|43.06|43.26|43.08|43.26|43.08|43.23|43.05|5
1735786010000|2025-01-02 02:46:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1735786020000|2025-01-02 02:47:00|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1735786030000|2025-01-02 02:47:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1735786040000|2025-01-02 02:47:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1735786050000|2025-01-02 02:47:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1735786060000|2025-01-02 02:47:40|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1735786070000|2025-01-02 02:47:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1735786080000|2025-01-02 02:48:00|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1735786090000|2025-01-02 02:48:10|43.39|43.21|43.42|43.24|43.42|43.24|43.38|43.2|4
1735786100000|2025-01-02 02:48:20|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1735786110000|2025-01-02 02:48:30|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1735786120000|2025-01-02 02:48:40|43.4|43.22|43.39|43.21|43.4|43.22|43.38|43.2|6
1735786130000|2025-01-02 02:48:50|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1735786140000|2025-01-02 02:49:00|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|3
1735786150000|2025-01-02 02:49:10|43.41|43.23|43.42|43.24|43.42|43.24|43.4|43.22|6
1735786160000|2025-01-02 02:49:20|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1735786170000|2025-01-02 02:49:30|43.41|43.23|43.35|43.17|43.41|43.23|43.35|43.17|6
1735786180000|2025-01-02 02:49:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1735786190000|2025-01-02 02:49:50|43.31|43.13|43.32|43.14|43.32|43.14|43.29|43.11|5
1735786200000|2025-01-02 02:50:00|43.33|43.15|43.34|43.16|43.35|43.17|43.33|43.15|5
1735786210000|2025-01-02 02:50:10|43.36|43.18|43.35|43.17|43.36|43.18|43.34|43.16|3
1735786220000|2025-01-02 02:50:20|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1735786230000|2025-01-02 02:50:30|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|6
1735786240000|2025-01-02 02:50:40|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|6
1735786250000|2025-01-02 02:50:50|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1735786260000|2025-01-02 02:51:00|43.35|43.17|43.36|43.18|43.36|43.18|43.34|43.16|3
1735786270000|2025-01-02 02:51:10|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|4
1735786280000|2025-01-02 02:51:20|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|4
1735786290000|2025-01-02 02:51:30|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|2
1735786300000|2025-01-02 02:51:40|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1735786310000|2025-01-02 02:51:50|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1735786320000|2025-01-02 02:52:00|43.47|43.29|43.54|43.36|43.54|43.36|43.47|43.29|7
1735786340000|2025-01-02 02:52:20|43.55|43.37|43.71|43.53|43.72|43.54|43.55|43.37|14
1735786350000|2025-01-02 02:52:30|43.69|43.51|43.71|43.53|43.74|43.56|43.65|43.47|14
1735786360000|2025-01-02 02:52:40|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1735786370000|2025-01-02 02:52:50|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1735786380000|2025-01-02 02:53:00|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|5
1735786390000|2025-01-02 02:53:10|43.73|43.55|43.72|43.54|43.74|43.56|43.72|43.54|4
1735786400000|2025-01-02 02:53:20|43.73|43.55|43.74|43.56|43.76|43.58|43.73|43.55|9
1735786410000|2025-01-02 02:53:30|43.72|43.54|43.71|43.53|43.73|43.55|43.71|43.53|9
1735786420000|2025-01-02 02:53:40|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|4
1735786430000|2025-01-02 02:53:50|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1735786440000|2025-01-02 02:54:00|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|5
1735786450000|2025-01-02 02:54:10|43.65|43.47|43.62|43.44|43.65|43.47|43.62|43.44|4
1735786460000|2025-01-02 02:54:20|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|3
1735786470000|2025-01-02 02:54:30|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1735786480000|2025-01-02 02:54:40|43.64|43.46|43.61|43.43|43.64|43.46|43.61|43.43|3
1735786490000|2025-01-02 02:54:50|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1735786500000|2025-01-02 02:55:00|43.64|43.46|43.67|43.49|43.67|43.49|43.62|43.44|3
1735786510000|2025-01-02 02:55:10|43.66|43.48|43.62|43.44|43.66|43.48|43.62|43.44|3
1735786520000|2025-01-02 02:55:20|43.61|43.43|43.62|43.44|43.63|43.45|43.6|43.42|5
1735786530000|2025-01-02 02:55:30|43.61|43.43|43.56|43.38|43.61|43.43|43.56|43.38|4
1735786540000|2025-01-02 02:55:40|43.55|43.37|43.54|43.36|43.55|43.37|43.52|43.34|6
1735786550000|2025-01-02 02:55:50|43.55|43.37|43.55|43.37|43.56|43.38|43.54|43.36|5
1735786560000|2025-01-02 02:56:00|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1735786570000|2025-01-02 02:56:10|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1735786580000|2025-01-02 02:56:20|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1735786590000|2025-01-02 02:56:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1735786600000|2025-01-02 02:56:40|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|4
1735786610000|2025-01-02 02:56:50|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1735786620000|2025-01-02 02:57:00|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1735786630000|2025-01-02 02:57:10|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1735786640000|2025-01-02 02:57:20|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|4
1735786650000|2025-01-02 02:57:30|43.43|43.25|43.41|43.23|43.43|43.25|43.41|43.23|2
1735786660000|2025-01-02 02:57:40|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1735786670000|2025-01-02 02:57:50|43.39|43.21|43.42|43.24|43.42|43.24|43.38|43.2|4
1735786680000|2025-01-02 02:58:00|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1735786690000|2025-01-02 02:58:10|43.4|43.22|43.33|43.15|43.4|43.22|43.33|43.15|7
1735786700000|2025-01-02 02:58:20|43.32|43.14|43.34|43.16|43.36|43.18|43.32|43.14|5
1735786710000|2025-01-02 02:58:30|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|6
1735786720000|2025-01-02 02:58:40|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|2
1735786730000|2025-01-02 02:58:50|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|4
1735786740000|2025-01-02 02:59:00|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735786750000|2025-01-02 02:59:10|43.32|43.14|43.34|43.16|43.34|43.16|43.3|43.12|3
1735786760000|2025-01-02 02:59:20|43.36|43.18|43.34|43.16|43.38|43.2|43.33|43.15|5
1735786770000|2025-01-02 02:59:30|43.35|43.17|43.35|43.17|43.37|43.19|43.35|43.17|7
1735786780000|2025-01-02 02:59:40|43.33|43.15|43.33|43.15|43.33|43.15|43.28|43.1|10
1735786790000|2025-01-02 02:59:50|43.32|43.14|43.34|43.16|43.35|43.17|43.31|43.13|5
1735786800000|2025-01-02 03:00:00|43.32|43.14|43.2|43.02|43.32|43.14|43.2|43.02|8
1735786810000|2025-01-02 03:00:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735786820000|2025-01-02 03:00:20|43.24|43.06|43.22|43.04|43.25|43.07|43.22|43.04|3
1735786830000|2025-01-02 03:00:30|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1735786840000|2025-01-02 03:00:40|43.25|43.07|43.25|43.07|43.25|43.07|43.23|43.05|6
1735786850000|2025-01-02 03:00:50|43.26|43.08|43.25|43.07|43.26|43.08|43.24|43.06|4
1735786860000|2025-01-02 03:01:00|43.27|43.09|43.33|43.15|43.33|43.15|43.26|43.08|6
1735786870000|2025-01-02 03:01:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1735786880000|2025-01-02 03:01:20|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|2
1735786890000|2025-01-02 03:01:30|43.29|43.11|43.3|43.12|43.3|43.12|43.27|43.09|4
1735786900000|2025-01-02 03:01:40|43.31|43.13|43.34|43.16|43.35|43.17|43.31|43.13|7
1735786910000|2025-01-02 03:01:50|43.35|43.17|43.36|43.18|43.37|43.19|43.35|43.17|4
1735786920000|2025-01-02 03:02:00|43.38|43.2|43.33|43.15|43.38|43.2|43.33|43.15|6
1735786930000|2025-01-02 03:02:10|43.32|43.14|43.36|43.18|43.36|43.18|43.32|43.14|2
1735786940000|2025-01-02 03:02:20|43.37|43.19|43.37|43.19|43.41|43.23|43.37|43.19|6
1735786950000|2025-01-02 03:02:30|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1735786960000|2025-01-02 03:02:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1735786970000|2025-01-02 03:02:50|43.37|43.19|43.39|43.21|43.39|43.21|43.37|43.19|2
1735786980000|2025-01-02 03:03:00|43.42|43.24|43.44|43.26|43.46|43.28|43.42|43.24|5
1735786990000|2025-01-02 03:03:10|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1735787000000|2025-01-02 03:03:20|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|4
1735787010000|2025-01-02 03:03:30|43.39|43.21|43.4|43.22|43.4|43.22|43.37|43.19|6
1735787020000|2025-01-02 03:03:40|43.42|43.24|43.41|43.23|43.43|43.25|43.4|43.22|5
1735787030000|2025-01-02 03:03:50|43.44|43.26|43.52|43.34|43.52|43.34|43.44|43.26|9
1735787040000|2025-01-02 03:04:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1735787050000|2025-01-02 03:04:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1735787070000|2025-01-02 03:04:30|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|3
1735787080000|2025-01-02 03:04:40|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1735787100000|2025-01-02 03:05:00|43.53|43.35|43.53|43.35|43.54|43.36|43.51|43.33|7
1735787110000|2025-01-02 03:05:10|43.54|43.36|43.57|43.39|43.57|43.39|43.53|43.35|6
1735787120000|2025-01-02 03:05:20|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1735787130000|2025-01-02 03:05:30|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1735787140000|2025-01-02 03:05:40|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1735787150000|2025-01-02 03:05:50|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1735787160000|2025-01-02 03:06:00|43.55|43.37|43.56|43.38|43.59|43.41|43.55|43.37|4
1735787170000|2025-01-02 03:06:10|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1735787180000|2025-01-02 03:06:20|43.54|43.36|43.51|43.33|43.54|43.36|43.51|43.33|3
1735787190000|2025-01-02 03:06:30|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1735787210000|2025-01-02 03:06:50|43.49|43.31|43.44|43.26|43.49|43.31|43.43|43.25|12
1735787220000|2025-01-02 03:07:00|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1735787230000|2025-01-02 03:07:10|43.47|43.29|43.47|43.29|43.49|43.31|43.47|43.29|3
1735787240000|2025-01-02 03:07:20|43.49|43.31|43.56|43.38|43.56|43.38|43.49|43.31|6
1735787250000|2025-01-02 03:07:30|43.55|43.37|43.48|43.3|43.55|43.37|43.48|43.3|6
1735787260000|2025-01-02 03:07:40|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1735787270000|2025-01-02 03:07:50|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1735787280000|2025-01-02 03:08:00|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|4
1735787290000|2025-01-02 03:08:10|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1735787300000|2025-01-02 03:08:20|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1735787310000|2025-01-02 03:08:30|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1735787330000|2025-01-02 03:08:50|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1735787340000|2025-01-02 03:09:00|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1735787350000|2025-01-02 03:09:10|43.46|43.28|43.45|43.27|43.47|43.29|43.45|43.27|4
1735787380000|2025-01-02 03:09:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1735787390000|2025-01-02 03:09:50|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1735787400000|2025-01-02 03:10:00|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1735787410000|2025-01-02 03:10:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1735787420000|2025-01-02 03:10:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1735787440000|2025-01-02 03:10:40|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1735787450000|2025-01-02 03:10:50|43.38|43.2|43.41|43.23|43.44|43.26|43.38|43.2|5
1735787460000|2025-01-02 03:11:00|43.4|43.22|43.42|43.24|43.42|43.24|43.39|43.21|4
1735787470000|2025-01-02 03:11:10|43.43|43.25|43.49|43.31|43.49|43.31|43.43|43.25|8
1735787480000|2025-01-02 03:11:20|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1735787490000|2025-01-02 03:11:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1735787500000|2025-01-02 03:11:40|43.49|43.31|43.51|43.33|43.51|43.33|43.49|43.31|3
1735787510000|2025-01-02 03:11:50|43.5|43.32|43.49|43.31|43.5|43.32|43.47|43.29|5
1735787520000|2025-01-02 03:12:00|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1735787530000|2025-01-02 03:12:10|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1735787540000|2025-01-02 03:12:20|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1735787550000|2025-01-02 03:12:30|43.47|43.29|43.49|43.31|43.49|43.31|43.47|43.29|3
1735787560000|2025-01-02 03:12:40|43.48|43.3|43.48|43.3|43.51|43.33|43.48|43.3|5
1735787570000|2025-01-02 03:12:50|43.49|43.31|43.51|43.33|43.51|43.33|43.48|43.3|6
1735787580000|2025-01-02 03:13:00|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1735787590000|2025-01-02 03:13:10|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|6
1735787600000|2025-01-02 03:13:20|43.45|43.27|43.44|43.26|43.46|43.28|43.44|43.26|4
1735787610000|2025-01-02 03:13:30|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1735787620000|2025-01-02 03:13:40|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1735787640000|2025-01-02 03:14:00|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|4
1735787680000|2025-01-02 03:14:40|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1735787690000|2025-01-02 03:14:50|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1735787700000|2025-01-02 03:15:00|43.31|43.13|43.27|43.09|43.31|43.13|43.27|43.09|5
1735787710000|2025-01-02 03:15:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1735787720000|2025-01-02 03:15:20|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1735787730000|2025-01-02 03:15:30|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1735787740000|2025-01-02 03:15:40|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|3
1735787750000|2025-01-02 03:15:50|43.32|43.14|43.33|43.15|43.33|43.15|43.3|43.12|5
1735787770000|2025-01-02 03:16:10|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|7
1735787780000|2025-01-02 03:16:20|43.33|43.15|43.38|43.2|43.38|43.2|43.33|43.15|3
1735787790000|2025-01-02 03:16:30|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|3
1735787800000|2025-01-02 03:16:40|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1735787810000|2025-01-02 03:16:50|43.43|43.25|43.41|43.23|43.44|43.26|43.41|43.23|3
1735787820000|2025-01-02 03:17:00|43.4|43.22|43.49|43.31|43.49|43.31|43.4|43.22|7
1735787830000|2025-01-02 03:17:10|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|3
1735787840000|2025-01-02 03:17:20|43.53|43.35|43.39|43.21|43.53|43.35|43.38|43.2|4
1735787850000|2025-01-02 03:17:30|43.4|43.22|43.44|43.26|43.45|43.27|43.4|43.22|10
1735787860000|2025-01-02 03:17:40|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1735787870000|2025-01-02 03:17:50|43.41|43.23|43.38|43.2|43.41|43.23|43.37|43.19|5
1735787880000|2025-01-02 03:18:00|43.37|43.19|43.34|43.16|43.37|43.19|43.34|43.16|4
1735787890000|2025-01-02 03:18:10|43.33|43.15|43.34|43.16|43.35|43.17|43.33|43.15|4
1735787900000|2025-01-02 03:18:20|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1735787910000|2025-01-02 03:18:30|43.39|43.21|43.41|43.23|43.42|43.24|43.39|43.21|5
1735787930000|2025-01-02 03:18:50|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1735787940000|2025-01-02 03:19:00|43.37|43.19|43.33|43.15|43.37|43.19|43.33|43.15|8
1735787950000|2025-01-02 03:19:10|43.32|43.14|43.3|43.12|43.33|43.15|43.3|43.12|4
1735787960000|2025-01-02 03:19:20|43.32|43.14|43.31|43.13|43.32|43.14|43.3|43.12|3
1735787970000|2025-01-02 03:19:30|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|4
1735787980000|2025-01-02 03:19:40|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1735787990000|2025-01-02 03:19:50|43.35|43.17|43.32|43.14|43.35|43.17|43.32|43.14|4
1735788000000|2025-01-02 03:20:00|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1735788010000|2025-01-02 03:20:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|4
1735788020000|2025-01-02 03:20:20|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1735788030000|2025-01-02 03:20:30|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1735788040000|2025-01-02 03:20:40|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1735788050000|2025-01-02 03:20:50|43.38|43.2|43.44|43.26|43.44|43.26|43.38|43.2|5
1735788060000|2025-01-02 03:21:00|43.45|43.27|43.46|43.28|43.46|43.28|43.44|43.26|4
1735788070000|2025-01-02 03:21:10|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1735788080000|2025-01-02 03:21:20|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1735788090000|2025-01-02 03:21:30|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1735788100000|2025-01-02 03:21:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1735788110000|2025-01-02 03:21:50|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|2
1735788120000|2025-01-02 03:22:00|43.42|43.24|43.41|43.23|43.42|43.24|43.4|43.22|4
1735788130000|2025-01-02 03:22:10|43.39|43.21|43.39|43.21|43.4|43.22|43.38|43.2|6
1735788140000|2025-01-02 03:22:20|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1735788150000|2025-01-02 03:22:30|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1735788160000|2025-01-02 03:22:40|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|6
1735788170000|2025-01-02 03:22:50|43.36|43.18|43.36|43.18|43.37|43.19|43.36|43.18|3
1735788180000|2025-01-02 03:23:00|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1735788190000|2025-01-02 03:23:10|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|3
1735788200000|2025-01-02 03:23:20|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|3
1735788210000|2025-01-02 03:23:30|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|4
1735788220000|2025-01-02 03:23:40|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|3
1735788240000|2025-01-02 03:24:00|43.46|43.28|43.48|43.3|43.48|43.3|43.44|43.26|4
1735788250000|2025-01-02 03:24:10|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|5
1735788260000|2025-01-02 03:24:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1735788270000|2025-01-02 03:24:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1735788280000|2025-01-02 03:24:40|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1735788290000|2025-01-02 03:24:50|43.51|43.33|43.51|43.33|43.52|43.34|43.49|43.31|5
1735788300000|2025-01-02 03:25:00|43.52|43.34|43.53|43.35|43.54|43.36|43.52|43.34|4
1735788310000|2025-01-02 03:25:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1735788320000|2025-01-02 03:25:20|43.52|43.34|43.49|43.31|43.53|43.35|43.49|43.31|6
1735788330000|2025-01-02 03:25:30|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1735788340000|2025-01-02 03:25:40|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1735788350000|2025-01-02 03:25:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1735788360000|2025-01-02 03:26:00|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1735788370000|2025-01-02 03:26:10|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1735788390000|2025-01-02 03:26:30|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1735788400000|2025-01-02 03:26:40|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1735788410000|2025-01-02 03:26:50|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1735788430000|2025-01-02 03:27:10|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1735788440000|2025-01-02 03:27:20|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|4
1735788460000|2025-01-02 03:27:40|43.46|43.28|43.43|43.25|43.46|43.28|43.43|43.25|3
1735788470000|2025-01-02 03:27:50|43.46|43.28|43.44|43.26|43.46|43.28|43.43|43.25|5
1735788490000|2025-01-02 03:28:10|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1735788500000|2025-01-02 03:28:20|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1735788510000|2025-01-02 03:28:30|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1735788520000|2025-01-02 03:28:40|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|4
1735788540000|2025-01-02 03:29:00|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1735788550000|2025-01-02 03:29:10|43.39|43.21|43.39|43.21|43.41|43.23|43.39|43.21|4
1735788560000|2025-01-02 03:29:20|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|3
1735788590000|2025-01-02 03:29:50|43.41|43.23|43.41|43.23|43.42|43.24|43.41|43.23|5
1735788610000|2025-01-02 03:30:10|43.44|43.26|43.46|43.28|43.46|43.28|43.39|43.21|9
1735788620000|2025-01-02 03:30:20|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1735788630000|2025-01-02 03:30:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1735788640000|2025-01-02 03:30:40|43.4|43.22|43.44|43.26|43.44|43.26|43.39|43.21|8
1735788650000|2025-01-02 03:30:50|43.45|43.27|43.45|43.27|43.45|43.27|43.42|43.24|4
1735788660000|2025-01-02 03:31:00|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1735788670000|2025-01-02 03:31:10|43.45|43.27|43.42|43.24|43.45|43.27|43.42|43.24|4
1735788680000|2025-01-02 03:31:20|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1735788690000|2025-01-02 03:31:30|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|2
1735788700000|2025-01-02 03:31:40|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1735788710000|2025-01-02 03:31:50|43.38|43.2|43.38|43.2|43.39|43.21|43.38|43.2|3
1735788720000|2025-01-02 03:32:00|43.36|43.18|43.43|43.25|43.43|43.25|43.36|43.18|4
1735788730000|2025-01-02 03:32:10|43.42|43.24|43.46|43.28|43.46|43.28|43.42|43.24|4
1735788740000|2025-01-02 03:32:20|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1735788750000|2025-01-02 03:32:30|43.42|43.24|43.41|43.23|43.43|43.25|43.41|43.23|5
1735788760000|2025-01-02 03:32:40|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1735788770000|2025-01-02 03:32:50|43.4|43.22|43.37|43.19|43.4|43.22|43.36|43.18|4
1735788780000|2025-01-02 03:33:00|43.36|43.18|43.31|43.13|43.36|43.18|43.31|43.13|6
1735788790000|2025-01-02 03:33:10|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|4
1735788800000|2025-01-02 03:33:20|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|7
1735788830000|2025-01-02 03:33:50|43.34|43.16|43.38|43.2|43.38|43.2|43.34|43.16|3
1735788840000|2025-01-02 03:34:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1735788850000|2025-01-02 03:34:10|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|3
1735788860000|2025-01-02 03:34:20|43.42|43.24|43.41|43.23|43.44|43.26|43.41|43.23|10
1735788870000|2025-01-02 03:34:30|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|3
1735788880000|2025-01-02 03:34:40|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|2
1735788900000|2025-01-02 03:35:00|43.39|43.21|43.36|43.18|43.39|43.21|43.36|43.18|4
1735788910000|2025-01-02 03:35:10|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1735788920000|2025-01-02 03:35:20|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1735788930000|2025-01-02 03:35:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1735788940000|2025-01-02 03:35:40|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|2
1735788950000|2025-01-02 03:35:50|43.43|43.25|43.44|43.26|43.46|43.28|43.43|43.25|6
1735788960000|2025-01-02 03:36:00|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1735788970000|2025-01-02 03:36:10|43.48|43.3|43.52|43.34|43.52|43.34|43.48|43.3|4
1735788980000|2025-01-02 03:36:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1735788990000|2025-01-02 03:36:30|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1735789000000|2025-01-02 03:36:40|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|5
1735789010000|2025-01-02 03:36:50|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1735789020000|2025-01-02 03:37:00|43.63|43.45|43.59|43.41|43.63|43.45|43.59|43.41|4
1735789040000|2025-01-02 03:37:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1735789050000|2025-01-02 03:37:30|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1735789060000|2025-01-02 03:37:40|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|3
1735789070000|2025-01-02 03:37:50|43.59|43.41|43.58|43.4|43.59|43.41|43.57|43.39|4
1735789080000|2025-01-02 03:38:00|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1735789090000|2025-01-02 03:38:10|43.56|43.38|43.55|43.37|43.56|43.38|43.53|43.35|8
1735789110000|2025-01-02 03:38:30|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1735789120000|2025-01-02 03:38:40|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1735789130000|2025-01-02 03:38:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1735789140000|2025-01-02 03:39:00|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1735789150000|2025-01-02 03:39:10|43.59|43.41|43.55|43.37|43.59|43.41|43.55|43.37|5
1735789170000|2025-01-02 03:39:30|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1735789180000|2025-01-02 03:39:40|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1735789190000|2025-01-02 03:39:50|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|2
1735789200000|2025-01-02 03:40:00|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1735789210000|2025-01-02 03:40:10|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1735789230000|2025-01-02 03:40:30|43.52|43.34|43.47|43.29|43.52|43.34|43.47|43.29|4
1735789240000|2025-01-02 03:40:40|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1735789250000|2025-01-02 03:40:50|43.48|43.3|43.47|43.29|43.48|43.3|43.46|43.28|3
1735789260000|2025-01-02 03:41:00|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1735789270000|2025-01-02 03:41:10|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1735789280000|2025-01-02 03:41:20|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1735789290000|2025-01-02 03:41:30|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1735789300000|2025-01-02 03:41:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1735789310000|2025-01-02 03:41:50|43.49|43.31|43.5|43.32|43.51|43.33|43.49|43.31|4
1735789320000|2025-01-02 03:42:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1735789330000|2025-01-02 03:42:10|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1735789340000|2025-01-02 03:42:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1735789350000|2025-01-02 03:42:30|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1735789360000|2025-01-02 03:42:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1735789370000|2025-01-02 03:42:50|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1735789380000|2025-01-02 03:43:00|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1735789390000|2025-01-02 03:43:10|43.46|43.28|43.45|43.27|43.47|43.29|43.45|43.27|4
1735789400000|2025-01-02 03:43:20|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1735789410000|2025-01-02 03:43:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1735789420000|2025-01-02 03:43:40|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1735789430000|2025-01-02 03:43:50|43.48|43.3|43.47|43.29|43.49|43.31|43.47|43.29|3
1735789440000|2025-01-02 03:44:00|43.48|43.3|43.45|43.27|43.48|43.3|43.44|43.26|6
1735789450000|2025-01-02 03:44:10|43.43|43.25|43.41|43.23|43.43|43.25|43.4|43.22|5
1735789460000|2025-01-02 03:44:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1735789470000|2025-01-02 03:44:30|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1735789480000|2025-01-02 03:44:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1735789490000|2025-01-02 03:44:50|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|4
1735789500000|2025-01-02 03:45:00|43.41|43.23|43.42|43.24|43.42|43.24|43.4|43.22|4
1735789510000|2025-01-02 03:45:10|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1735789520000|2025-01-02 03:45:20|43.42|43.24|43.45|43.27|43.46|43.28|43.41|43.23|7
1735789530000|2025-01-02 03:45:30|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|3
1735789540000|2025-01-02 03:45:40|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1735789550000|2025-01-02 03:45:50|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|3
1735789560000|2025-01-02 03:46:00|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|4
1735789580000|2025-01-02 03:46:20|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1735789590000|2025-01-02 03:46:30|43.46|43.28|43.44|43.26|43.46|43.28|43.43|43.25|4
1735789600000|2025-01-02 03:46:40|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1735789620000|2025-01-02 03:47:00|43.45|43.27|43.53|43.35|43.53|43.35|43.45|43.27|6
1735789630000|2025-01-02 03:47:10|43.54|43.36|43.51|43.33|43.55|43.37|43.51|43.33|5
1735789640000|2025-01-02 03:47:20|43.5|43.32|43.51|43.33|43.52|43.34|43.5|43.32|4
1735789650000|2025-01-02 03:47:30|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1735789660000|2025-01-02 03:47:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1735789670000|2025-01-02 03:47:50|43.55|43.37|43.57|43.39|43.57|43.39|43.53|43.35|8
1735789680000|2025-01-02 03:48:00|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1735789690000|2025-01-02 03:48:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1735789700000|2025-01-02 03:48:20|43.57|43.39|43.6|43.42|43.63|43.45|43.57|43.39|6
1735789710000|2025-01-02 03:48:30|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1735789720000|2025-01-02 03:48:40|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1735789730000|2025-01-02 03:48:50|43.59|43.41|43.55|43.37|43.59|43.41|43.55|43.37|3
1735789740000|2025-01-02 03:49:00|43.54|43.36|43.52|43.34|43.54|43.36|43.51|43.33|5
1735789750000|2025-01-02 03:49:10|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1735789760000|2025-01-02 03:49:20|43.53|43.35|43.58|43.4|43.58|43.4|43.53|43.35|3
1735789770000|2025-01-02 03:49:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1735789780000|2025-01-02 03:49:40|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1735789790000|2025-01-02 03:49:50|43.58|43.4|43.59|43.41|43.6|43.42|43.58|43.4|4
1735789800000|2025-01-02 03:50:00|43.6|43.42|43.61|43.43|43.63|43.45|43.6|43.42|4
1735789810000|2025-01-02 03:50:10|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1735789820000|2025-01-02 03:50:20|43.58|43.4|43.55|43.37|43.58|43.4|43.55|43.37|4
1735789830000|2025-01-02 03:50:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1735789840000|2025-01-02 03:50:40|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1735789850000|2025-01-02 03:50:50|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|5
1735789860000|2025-01-02 03:51:00|43.49|43.31|43.42|43.24|43.49|43.31|43.41|43.23|12
1735789870000|2025-01-02 03:51:10|43.41|43.23|43.4|43.22|43.42|43.24|43.39|43.21|6
1735789880000|2025-01-02 03:51:20|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1735789890000|2025-01-02 03:51:30|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|2
1735789910000|2025-01-02 03:51:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1735789920000|2025-01-02 03:52:00|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1735789930000|2025-01-02 03:52:10|43.45|43.27|43.52|43.34|43.52|43.34|43.44|43.26|7
1735789940000|2025-01-02 03:52:20|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|2
1735789960000|2025-01-02 03:52:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1735789970000|2025-01-02 03:52:50|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1735789980000|2025-01-02 03:53:00|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1735789990000|2025-01-02 03:53:10|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1735790000000|2025-01-02 03:53:20|43.53|43.35|43.53|43.35|43.54|43.36|43.53|43.35|5
1735790010000|2025-01-02 03:53:30|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1735790020000|2025-01-02 03:53:40|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1735790030000|2025-01-02 03:53:50|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1735790040000|2025-01-02 03:54:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|4
1735790110000|2025-01-02 03:55:10|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|4
1735790120000|2025-01-02 03:55:20|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1735790130000|2025-01-02 03:55:30|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1735790140000|2025-01-02 03:55:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1735790150000|2025-01-02 03:55:50|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1735790160000|2025-01-02 03:56:00|43.48|43.3|43.47|43.29|43.48|43.3|43.46|43.28|4
1735790170000|2025-01-02 03:56:10|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|4
1735790180000|2025-01-02 03:56:20|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|3
1735790200000|2025-01-02 03:56:40|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1735790210000|2025-01-02 03:56:50|43.5|43.32|43.56|43.38|43.56|43.38|43.5|43.32|7
1735790220000|2025-01-02 03:57:00|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1735790230000|2025-01-02 03:57:10|43.58|43.4|43.66|43.48|43.66|43.48|43.58|43.4|4
1735790240000|2025-01-02 03:57:20|43.65|43.47|43.62|43.44|43.65|43.47|43.62|43.44|3
1735790250000|2025-01-02 03:57:30|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1735790260000|2025-01-02 03:57:40|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|3
1735790270000|2025-01-02 03:57:50|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1735790280000|2025-01-02 03:58:00|43.65|43.47|43.6|43.42|43.65|43.47|43.6|43.42|7
1735790290000|2025-01-02 03:58:10|43.59|43.41|43.56|43.38|43.6|43.42|43.56|43.38|5
1735790300000|2025-01-02 03:58:20|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|4
1735790320000|2025-01-02 03:58:40|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1735790330000|2025-01-02 03:58:50|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1735790340000|2025-01-02 03:59:00|43.52|43.34|43.57|43.39|43.57|43.39|43.51|43.33|6
1735790350000|2025-01-02 03:59:10|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1735790360000|2025-01-02 03:59:20|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1735790370000|2025-01-02 03:59:30|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1735790380000|2025-01-02 03:59:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1735790390000|2025-01-02 03:59:50|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1735790400000|2025-01-02 04:00:00|43.53|43.35|43.49|43.31|43.53|43.35|43.48|43.3|4
1735790410000|2025-01-02 04:00:10|43.5|43.32|43.47|43.29|43.5|43.32|43.47|43.29|6
1735790420000|2025-01-02 04:00:20|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1735790430000|2025-01-02 04:00:30|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1735790440000|2025-01-02 04:00:40|43.49|43.31|43.49|43.31|43.51|43.33|43.49|43.31|5
1735790450000|2025-01-02 04:00:50|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|6
1735790460000|2025-01-02 04:01:00|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1735790470000|2025-01-02 04:01:10|43.41|43.23|43.41|43.23|43.43|43.25|43.41|43.23|3
1735790480000|2025-01-02 04:01:20|43.42|43.24|43.38|43.2|43.42|43.24|43.38|43.2|5
1735790490000|2025-01-02 04:01:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|6
1735790500000|2025-01-02 04:01:40|43.37|43.19|43.38|43.2|43.38|43.2|43.35|43.17|4
1735790510000|2025-01-02 04:01:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1735790520000|2025-01-02 04:02:00|43.37|43.19|43.37|43.19|43.37|43.19|43.35|43.17|4
1735790530000|2025-01-02 04:02:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1735790540000|2025-01-02 04:02:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1735790550000|2025-01-02 04:02:30|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1735790560000|2025-01-02 04:02:40|43.38|43.2|43.37|43.19|43.38|43.2|43.36|43.18|4
1735790570000|2025-01-02 04:02:50|43.36|43.18|43.36|43.18|43.37|43.19|43.35|43.17|5
1735790580000|2025-01-02 04:03:00|43.37|43.19|43.42|43.24|43.42|43.24|43.37|43.19|4
1735790590000|2025-01-02 04:03:10|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|4
1735790600000|2025-01-02 04:03:20|43.39|43.21|43.33|43.15|43.39|43.21|43.33|43.15|6
1735790610000|2025-01-02 04:03:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1735790640000|2025-01-02 04:04:00|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|2
1735790650000|2025-01-02 04:04:10|43.39|43.21|43.38|43.2|43.39|43.21|43.37|43.19|5
1735790660000|2025-01-02 04:04:20|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1735790670000|2025-01-02 04:04:30|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1735790680000|2025-01-02 04:04:40|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1735790690000|2025-01-02 04:04:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1735790700000|2025-01-02 04:05:00|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1735790710000|2025-01-02 04:05:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1735790720000|2025-01-02 04:05:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1735790730000|2025-01-02 04:05:30|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1735790740000|2025-01-02 04:05:40|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1735790750000|2025-01-02 04:05:50|43.42|43.24|43.37|43.19|43.42|43.24|43.37|43.19|5
1735790760000|2025-01-02 04:06:00|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1735790770000|2025-01-02 04:06:10|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|4
1735790780000|2025-01-02 04:06:20|43.31|43.13|43.36|43.18|43.36|43.18|43.29|43.11|11
1735790790000|2025-01-02 04:06:30|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|3
1735790800000|2025-01-02 04:06:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1735790810000|2025-01-02 04:06:50|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1735790820000|2025-01-02 04:07:00|43.29|43.11|43.29|43.11|43.29|43.11|43.28|43.1|3
1735790830000|2025-01-02 04:07:10|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1735790840000|2025-01-02 04:07:20|43.26|43.08|43.19|43.01|43.26|43.08|43.19|43.01|5
1735790850000|2025-01-02 04:07:30|43.18|43|43.18|43|43.18|43|43.18|43|1
1735790880000|2025-01-02 04:08:00|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735790890000|2025-01-02 04:08:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735790900000|2025-01-02 04:08:20|43.14|42.96|43.1|42.92|43.14|42.96|43.1|42.92|5
1735790910000|2025-01-02 04:08:30|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1735790920000|2025-01-02 04:08:40|43.08|42.9|43.05|42.87|43.08|42.9|43.05|42.87|2
1735790930000|2025-01-02 04:08:50|43.04|42.86|43.03|42.85|43.04|42.86|43.02|42.84|3
1735790940000|2025-01-02 04:09:00|43.05|42.87|42.95|42.77|43.05|42.87|42.95|42.77|9
1735790950000|2025-01-02 04:09:10|42.96|42.78|43|42.82|43|42.82|42.96|42.78|2
1735790960000|2025-01-02 04:09:20|43.02|42.84|43.03|42.85|43.04|42.86|43.02|42.84|6
1735790970000|2025-01-02 04:09:30|43.04|42.86|43.01|42.83|43.04|42.86|43.01|42.83|4
1735790990000|2025-01-02 04:09:50|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|3
1735791000000|2025-01-02 04:10:00|43.03|42.85|43.04|42.86|43.05|42.87|43.03|42.85|4
1735791010000|2025-01-02 04:10:10|43.05|42.87|43.07|42.89|43.07|42.89|43.04|42.86|7
1735791020000|2025-01-02 04:10:20|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1735791030000|2025-01-02 04:10:30|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1735791040000|2025-01-02 04:10:40|43.14|42.96|43.19|43.01|43.19|43.01|43.14|42.96|6
1735791050000|2025-01-02 04:10:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735791060000|2025-01-02 04:11:00|43.21|43.03|43.29|43.11|43.29|43.11|43.21|43.03|8
1735791070000|2025-01-02 04:11:10|43.27|43.09|43.27|43.09|43.27|43.09|43.25|43.07|4
1735791080000|2025-01-02 04:11:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1735791090000|2025-01-02 04:11:30|43.26|43.08|43.23|43.05|43.27|43.09|43.23|43.05|14
1735791100000|2025-01-02 04:11:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735791120000|2025-01-02 04:12:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1735791130000|2025-01-02 04:12:10|43.22|43.04|43.22|43.04|43.23|43.05|43.21|43.03|5
1735791140000|2025-01-02 04:12:20|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1735791150000|2025-01-02 04:12:30|43.21|43.03|43.2|43.02|43.22|43.04|43.2|43.02|4
1735791170000|2025-01-02 04:12:50|43.23|43.05|43.22|43.04|43.24|43.06|43.22|43.04|4
1735791180000|2025-01-02 04:13:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735791190000|2025-01-02 04:13:10|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|3
1735791210000|2025-01-02 04:13:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1735791220000|2025-01-02 04:13:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735791240000|2025-01-02 04:14:00|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1735791250000|2025-01-02 04:14:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735791270000|2025-01-02 04:14:30|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1735791280000|2025-01-02 04:14:40|43.17|42.99|43.15|42.97|43.17|42.99|43.15|42.97|3
1735791300000|2025-01-02 04:15:00|43.12|42.94|43.13|42.95|43.13|42.95|43.1|42.92|10
1735791310000|2025-01-02 04:15:10|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|3
1735791320000|2025-01-02 04:15:20|43.19|43.01|43.18|43|43.19|43.01|43.18|43|4
1735791330000|2025-01-02 04:15:30|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1735791340000|2025-01-02 04:15:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1735791360000|2025-01-02 04:16:00|43.17|42.99|43.16|42.98|43.17|42.99|43.13|42.95|8
1735791370000|2025-01-02 04:16:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735791380000|2025-01-02 04:16:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735791390000|2025-01-02 04:16:30|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735791400000|2025-01-02 04:16:40|43.1|42.92|43.15|42.97|43.15|42.97|43.1|42.92|5
1735791410000|2025-01-02 04:16:50|43.13|42.95|43.17|42.99|43.18|43|43.13|42.95|4
1735791420000|2025-01-02 04:17:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1735791430000|2025-01-02 04:17:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735791440000|2025-01-02 04:17:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1735791460000|2025-01-02 04:17:40|43.16|42.98|43.13|42.95|43.17|42.99|43.13|42.95|5
1735791470000|2025-01-02 04:17:50|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1735791480000|2025-01-02 04:18:00|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735791490000|2025-01-02 04:18:10|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|5
1735791500000|2025-01-02 04:18:20|43.06|42.88|42.99|42.81|43.06|42.88|42.99|42.81|6
1735791510000|2025-01-02 04:18:30|42.98|42.8|42.92|42.74|42.98|42.8|42.92|42.74|5
1735791520000|2025-01-02 04:18:40|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|3
1735791530000|2025-01-02 04:18:50|42.87|42.69|42.83|42.65|42.88|42.7|42.83|42.65|7
1735791540000|2025-01-02 04:19:00|42.8|42.62|42.85|42.67|42.86|42.68|42.8|42.62|9
1735791550000|2025-01-02 04:19:10|42.86|42.68|42.91|42.73|42.91|42.73|42.86|42.68|4
1735791560000|2025-01-02 04:19:20|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1735791570000|2025-01-02 04:19:30|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|3
1735791580000|2025-01-02 04:19:40|42.86|42.68|42.88|42.7|42.88|42.7|42.86|42.68|3
1735791590000|2025-01-02 04:19:50|42.84|42.66|42.92|42.74|42.93|42.75|42.84|42.66|6
1735791600000|2025-01-02 04:20:00|42.93|42.75|42.97|42.79|42.97|42.79|42.93|42.75|7
1735791610000|2025-01-02 04:20:10|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|2
1735791630000|2025-01-02 04:20:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1735791640000|2025-01-02 04:20:40|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|5
1735791650000|2025-01-02 04:20:50|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1735791660000|2025-01-02 04:21:00|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1735791670000|2025-01-02 04:21:10|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1735791690000|2025-01-02 04:21:30|43|42.82|42.98|42.8|43|42.82|42.98|42.8|3
1735791700000|2025-01-02 04:21:40|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735791710000|2025-01-02 04:21:50|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1735791720000|2025-01-02 04:22:00|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1735791730000|2025-01-02 04:22:10|43|42.82|43.04|42.86|43.04|42.86|43|42.82|4
1735791740000|2025-01-02 04:22:20|43.05|42.87|43.1|42.92|43.1|42.92|43.05|42.87|4
1735791750000|2025-01-02 04:22:30|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|5
1735791760000|2025-01-02 04:22:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|4
1735791770000|2025-01-02 04:22:50|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1735791780000|2025-01-02 04:23:00|43.06|42.88|43.13|42.95|43.13|42.95|43.06|42.88|5
1735791790000|2025-01-02 04:23:10|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|6
1735791800000|2025-01-02 04:23:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1735791810000|2025-01-02 04:23:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1735791820000|2025-01-02 04:23:40|43.15|42.97|43.19|43.01|43.19|43.01|43.15|42.97|4
1735791840000|2025-01-02 04:24:00|43.22|43.04|43.16|42.98|43.23|43.05|43.16|42.98|8
1735791850000|2025-01-02 04:24:10|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1735791860000|2025-01-02 04:24:20|43.19|43.01|43.15|42.97|43.2|43.02|43.15|42.97|5
1735791870000|2025-01-02 04:24:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1735791880000|2025-01-02 04:24:40|43.13|42.95|43.07|42.89|43.13|42.95|43.07|42.89|6
1735791900000|2025-01-02 04:25:00|43.06|42.88|43.02|42.84|43.06|42.88|43.02|42.84|9
1735791910000|2025-01-02 04:25:10|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|4
1735791920000|2025-01-02 04:25:20|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|2
1735791930000|2025-01-02 04:25:30|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1735791940000|2025-01-02 04:25:40|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1735791950000|2025-01-02 04:25:50|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1735791960000|2025-01-02 04:26:00|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735791970000|2025-01-02 04:26:10|43.04|42.86|43.01|42.83|43.04|42.86|43.01|42.83|3
1735791980000|2025-01-02 04:26:20|43.02|42.84|43.03|42.85|43.04|42.86|43.01|42.83|5
1735791990000|2025-01-02 04:26:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735792000000|2025-01-02 04:26:40|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|4
1735792010000|2025-01-02 04:26:50|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1735792020000|2025-01-02 04:27:00|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|4
1735792030000|2025-01-02 04:27:10|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1735792040000|2025-01-02 04:27:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1735792050000|2025-01-02 04:27:30|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1735792070000|2025-01-02 04:27:50|42.99|42.81|43.04|42.86|43.04|42.86|42.99|42.81|3
1735792080000|2025-01-02 04:28:00|43.03|42.85|43.01|42.83|43.03|42.85|43|42.82|4
1735792090000|2025-01-02 04:28:10|43|42.82|42.97|42.79|43.01|42.83|42.97|42.79|5
1735792110000|2025-01-02 04:28:30|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1735792130000|2025-01-02 04:28:50|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1735792140000|2025-01-02 04:29:00|42.96|42.78|42.92|42.74|42.96|42.78|42.92|42.74|4
1735792170000|2025-01-02 04:29:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735792190000|2025-01-02 04:29:50|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735792200000|2025-01-02 04:30:00|42.92|42.74|42.95|42.77|42.95|42.77|42.92|42.74|3
1735792220000|2025-01-02 04:30:20|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|5
1735792230000|2025-01-02 04:30:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735792240000|2025-01-02 04:30:40|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|3
1735792260000|2025-01-02 04:31:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1735792270000|2025-01-02 04:31:10|42.9|42.72|42.94|42.76|42.94|42.76|42.87|42.69|5
1735792280000|2025-01-02 04:31:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735792290000|2025-01-02 04:31:30|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735792300000|2025-01-02 04:31:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735792310000|2025-01-02 04:31:50|42.92|42.74|42.89|42.71|42.92|42.74|42.89|42.71|4
1735792320000|2025-01-02 04:32:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1735792330000|2025-01-02 04:32:10|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1735792340000|2025-01-02 04:32:20|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1735792350000|2025-01-02 04:32:30|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|3
1735792360000|2025-01-02 04:32:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1735792370000|2025-01-02 04:32:50|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1735792380000|2025-01-02 04:33:00|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1735792400000|2025-01-02 04:33:20|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1735792410000|2025-01-02 04:33:30|42.81|42.63|42.82|42.64|42.83|42.65|42.81|42.63|5
1735792420000|2025-01-02 04:33:40|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|4
1735792430000|2025-01-02 04:33:50|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1735792440000|2025-01-02 04:34:00|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1735792450000|2025-01-02 04:34:10|42.77|42.59|42.79|42.61|42.79|42.61|42.76|42.58|6
1735792460000|2025-01-02 04:34:20|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1735792470000|2025-01-02 04:34:30|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1735792480000|2025-01-02 04:34:40|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1735792490000|2025-01-02 04:34:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1735792500000|2025-01-02 04:35:00|42.83|42.65|42.8|42.62|42.83|42.65|42.8|42.62|9
1735792510000|2025-01-02 04:35:10|42.79|42.61|42.78|42.6|42.79|42.61|42.77|42.59|4
1735792530000|2025-01-02 04:35:30|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1735792540000|2025-01-02 04:35:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1735792550000|2025-01-02 04:35:50|42.74|42.56|42.79|42.61|42.79|42.61|42.74|42.56|6
1735792560000|2025-01-02 04:36:00|42.78|42.6|42.82|42.64|42.82|42.64|42.78|42.6|4
1735792570000|2025-01-02 04:36:10|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1735792580000|2025-01-02 04:36:20|42.79|42.61|42.76|42.58|42.79|42.61|42.76|42.58|2
1735792590000|2025-01-02 04:36:30|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735792600000|2025-01-02 04:36:40|42.78|42.6|42.81|42.63|42.81|42.63|42.75|42.57|7
1735792610000|2025-01-02 04:36:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1735792620000|2025-01-02 04:37:00|42.79|42.61|42.74|42.56|42.79|42.61|42.74|42.56|3
1735792630000|2025-01-02 04:37:10|42.73|42.55|42.72|42.54|42.75|42.57|42.72|42.54|6
1735792640000|2025-01-02 04:37:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1735792670000|2025-01-02 04:37:50|42.7|42.52|42.65|42.47|42.7|42.52|42.65|42.47|7
1735792680000|2025-01-02 04:38:00|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1735792690000|2025-01-02 04:38:10|42.65|42.47|42.66|42.48|42.7|42.52|42.65|42.47|9
1735792700000|2025-01-02 04:38:20|42.67|42.49|42.77|42.59|42.77|42.59|42.67|42.49|14
1735792710000|2025-01-02 04:38:30|42.75|42.57|42.74|42.56|42.77|42.59|42.74|42.56|6
1735792720000|2025-01-02 04:38:40|42.72|42.54|42.74|42.56|42.75|42.57|42.72|42.54|7
1735792730000|2025-01-02 04:38:50|42.75|42.57|42.73|42.55|42.77|42.59|42.73|42.55|11
1735792740000|2025-01-02 04:39:00|42.74|42.56|42.74|42.56|42.76|42.58|42.73|42.55|10
1735792750000|2025-01-02 04:39:10|42.75|42.57|42.78|42.6|42.78|42.6|42.73|42.55|12
1735792760000|2025-01-02 04:39:20|42.79|42.61|42.76|42.58|42.79|42.61|42.75|42.57|6
1735792770000|2025-01-02 04:39:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1735792780000|2025-01-02 04:39:40|42.74|42.56|42.74|42.56|42.75|42.57|42.74|42.56|3
1735792790000|2025-01-02 04:39:50|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1735792800000|2025-01-02 04:40:00|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|4
1735792810000|2025-01-02 04:40:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1735792820000|2025-01-02 04:40:20|42.74|42.56|42.7|42.52|42.74|42.56|42.7|42.52|5
1735792830000|2025-01-02 04:40:30|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1735792840000|2025-01-02 04:40:40|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|3
1735792850000|2025-01-02 04:40:50|42.72|42.54|42.72|42.54|42.73|42.55|42.72|42.54|3
1735792860000|2025-01-02 04:41:00|42.71|42.53|42.73|42.55|42.73|42.55|42.71|42.53|5
1735792870000|2025-01-02 04:41:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1735792880000|2025-01-02 04:41:20|42.74|42.56|42.85|42.67|42.85|42.67|42.73|42.55|9
1735792890000|2025-01-02 04:41:30|42.86|42.68|42.87|42.69|42.89|42.71|42.86|42.68|5
1735792900000|2025-01-02 04:41:40|42.88|42.7|42.83|42.65|42.88|42.7|42.83|42.65|8
1735792910000|2025-01-02 04:41:50|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|8
1735792920000|2025-01-02 04:42:00|42.82|42.64|42.88|42.7|42.88|42.7|42.82|42.64|11
1735792930000|2025-01-02 04:42:10|42.9|42.72|42.87|42.69|42.9|42.72|42.87|42.69|4
1735792940000|2025-01-02 04:42:20|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1735792960000|2025-01-02 04:42:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1735792970000|2025-01-02 04:42:50|42.84|42.66|42.78|42.6|42.84|42.66|42.78|42.6|6
1735792980000|2025-01-02 04:43:00|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|4
1735792990000|2025-01-02 04:43:10|42.81|42.63|42.83|42.65|42.83|42.65|42.81|42.63|3
1735793000000|2025-01-02 04:43:20|42.85|42.67|42.81|42.63|42.85|42.67|42.81|42.63|5
1735793010000|2025-01-02 04:43:30|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|3
1735793020000|2025-01-02 04:43:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1735793030000|2025-01-02 04:43:50|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1735793040000|2025-01-02 04:44:00|42.85|42.67|42.84|42.66|42.87|42.69|42.84|42.66|7
1735793050000|2025-01-02 04:44:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1735793060000|2025-01-02 04:44:20|42.83|42.65|42.8|42.62|42.83|42.65|42.8|42.62|4
1735793070000|2025-01-02 04:44:30|42.79|42.61|42.72|42.54|42.79|42.61|42.72|42.54|5
1735793080000|2025-01-02 04:44:40|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1735793090000|2025-01-02 04:44:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1735793100000|2025-01-02 04:45:00|42.71|42.53|42.76|42.58|42.77|42.59|42.71|42.53|4
1735793110000|2025-01-02 04:45:10|42.77|42.59|42.82|42.64|42.82|42.64|42.77|42.59|4
1735793120000|2025-01-02 04:45:20|42.81|42.63|42.8|42.62|42.82|42.64|42.8|42.62|4
1735793130000|2025-01-02 04:45:30|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|2
1735793140000|2025-01-02 04:45:40|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1735793150000|2025-01-02 04:45:50|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|4
1735793160000|2025-01-02 04:46:00|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1735793170000|2025-01-02 04:46:10|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1735793180000|2025-01-02 04:46:20|42.86|42.68|42.88|42.7|42.88|42.7|42.86|42.68|3
1735793190000|2025-01-02 04:46:30|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|2
1735793200000|2025-01-02 04:46:40|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1735793210000|2025-01-02 04:46:50|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1735793220000|2025-01-02 04:47:00|42.91|42.73|42.92|42.74|42.92|42.74|42.9|42.72|4
1735793230000|2025-01-02 04:47:10|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735793240000|2025-01-02 04:47:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1735793260000|2025-01-02 04:47:40|42.98|42.8|42.93|42.75|43|42.82|42.93|42.75|5
1735793270000|2025-01-02 04:47:50|42.94|42.76|42.97|42.79|42.97|42.79|42.94|42.76|5
1735793280000|2025-01-02 04:48:00|42.98|42.8|43.01|42.83|43.01|42.83|42.98|42.8|4
1735793290000|2025-01-02 04:48:10|43|42.82|43.02|42.84|43.02|42.84|43|42.82|6
1735793300000|2025-01-02 04:48:20|43.04|42.86|43.09|42.91|43.09|42.91|43.04|42.86|4
1735793310000|2025-01-02 04:48:30|43.1|42.92|43.09|42.91|43.11|42.93|43.09|42.91|4
1735793320000|2025-01-02 04:48:40|43.07|42.89|43.06|42.88|43.07|42.89|43.05|42.87|4
1735793330000|2025-01-02 04:48:50|43.04|42.86|43.06|42.88|43.06|42.88|43.04|42.86|4
1735793340000|2025-01-02 04:49:00|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1735793350000|2025-01-02 04:49:10|43.04|42.86|43.02|42.84|43.05|42.87|43.01|42.83|9
1735793360000|2025-01-02 04:49:20|43.01|42.83|43|42.82|43.02|42.84|43|42.82|6
1735793370000|2025-01-02 04:49:30|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1735793380000|2025-01-02 04:49:40|43.01|42.83|43.1|42.92|43.1|42.92|43.01|42.83|11
1735793390000|2025-01-02 04:49:50|43.11|42.93|43.11|42.93|43.11|42.93|43.08|42.9|4
1735793400000|2025-01-02 04:50:00|43.1|42.92|43.1|42.92|43.11|42.93|43.08|42.9|8
1735793410000|2025-01-02 04:50:10|43.09|42.91|43.07|42.89|43.09|42.91|43.07|42.89|2
1735793420000|2025-01-02 04:50:20|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|9
1735793430000|2025-01-02 04:50:30|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|5
1735793440000|2025-01-02 04:50:40|43.03|42.85|43.03|42.85|43.03|42.85|43|42.82|8
1735793450000|2025-01-02 04:50:50|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735793460000|2025-01-02 04:51:00|43.07|42.89|43.11|42.93|43.12|42.94|43.07|42.89|5
1735793470000|2025-01-02 04:51:10|43.12|42.94|43.15|42.97|43.15|42.97|43.12|42.94|4
1735793480000|2025-01-02 04:51:20|43.14|42.96|43.16|42.98|43.16|42.98|43.14|42.96|5
1735793490000|2025-01-02 04:51:30|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|4
1735793500000|2025-01-02 04:51:40|43.11|42.93|43.08|42.9|43.11|42.93|43.07|42.89|5
1735793510000|2025-01-02 04:51:50|43.07|42.89|43.09|42.91|43.09|42.91|43.06|42.88|7
1735793520000|2025-01-02 04:52:00|43.1|42.92|43.07|42.89|43.1|42.92|43.07|42.89|4
1735793530000|2025-01-02 04:52:10|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|3
1735793540000|2025-01-02 04:52:20|43.03|42.85|43|42.82|43.04|42.86|43|42.82|5
1735793550000|2025-01-02 04:52:30|42.99|42.81|42.97|42.79|42.99|42.81|42.96|42.78|5
1735793560000|2025-01-02 04:52:40|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1735793570000|2025-01-02 04:52:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1735793580000|2025-01-02 04:53:00|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1735793590000|2025-01-02 04:53:10|42.98|42.8|42.99|42.81|43|42.82|42.98|42.8|4
1735793600000|2025-01-02 04:53:20|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|3
1735793610000|2025-01-02 04:53:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735793620000|2025-01-02 04:53:40|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1735793630000|2025-01-02 04:53:50|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|6
1735793640000|2025-01-02 04:54:00|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|4
1735793660000|2025-01-02 04:54:20|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1735793670000|2025-01-02 04:54:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1735793680000|2025-01-02 04:54:40|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|2
1735793700000|2025-01-02 04:55:00|42.98|42.8|43.02|42.84|43.02|42.84|42.98|42.8|4
1735793710000|2025-01-02 04:55:10|43.01|42.83|42.98|42.8|43.01|42.83|42.98|42.8|3
1735793720000|2025-01-02 04:55:20|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1735793730000|2025-01-02 04:55:30|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735793740000|2025-01-02 04:55:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1735793750000|2025-01-02 04:55:50|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1735793760000|2025-01-02 04:56:00|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1735793770000|2025-01-02 04:56:10|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1735793780000|2025-01-02 04:56:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735793830000|2025-01-02 04:57:10|42.86|42.68|42.78|42.6|42.86|42.68|42.78|42.6|9
1735793840000|2025-01-02 04:57:20|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1735793850000|2025-01-02 04:57:30|42.78|42.6|42.78|42.6|42.79|42.61|42.77|42.59|7
1735793860000|2025-01-02 04:57:40|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1735793870000|2025-01-02 04:57:50|42.74|42.56|42.74|42.56|42.75|42.57|42.74|42.56|3
1735793880000|2025-01-02 04:58:00|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1735793890000|2025-01-02 04:58:10|42.76|42.58|42.77|42.59|42.78|42.6|42.76|42.58|3
1735793910000|2025-01-02 04:58:30|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|4
1735793920000|2025-01-02 04:58:40|42.72|42.54|42.74|42.56|42.75|42.57|42.72|42.54|3
1735793930000|2025-01-02 04:58:50|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1735793940000|2025-01-02 04:59:00|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1735793950000|2025-01-02 04:59:10|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1735793960000|2025-01-02 04:59:20|42.73|42.55|42.7|42.52|42.73|42.55|42.68|42.5|7
1735793970000|2025-01-02 04:59:30|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1735793980000|2025-01-02 04:59:40|42.7|42.52|42.66|42.48|42.7|42.52|42.66|42.48|3
1735793990000|2025-01-02 04:59:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1735794000000|2025-01-02 05:00:00|42.65|42.47|42.65|42.47|42.67|42.49|42.65|42.47|5
1735794010000|2025-01-02 05:00:10|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|5
1735794020000|2025-01-02 05:00:20|42.59|42.41|42.47|42.29|42.59|42.41|42.47|42.29|11
1735794030000|2025-01-02 05:00:30|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|4
1735794040000|2025-01-02 05:00:40|42.42|42.24|42.36|42.18|42.43|42.25|42.36|42.18|6
1735794050000|2025-01-02 05:00:50|42.35|42.17|42.38|42.2|42.38|42.2|42.35|42.17|6
1735794060000|2025-01-02 05:01:00|42.37|42.19|42.4|42.22|42.4|42.22|42.37|42.19|8
1735794070000|2025-01-02 05:01:10|42.41|42.23|42.37|42.19|42.43|42.25|42.36|42.18|15
1735794080000|2025-01-02 05:01:20|42.36|42.18|42.45|42.27|42.45|42.27|42.36|42.18|6
1735794090000|2025-01-02 05:01:30|42.46|42.28|42.5|42.32|42.5|42.32|42.46|42.28|10
1735794100000|2025-01-02 05:01:40|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|4
1735794110000|2025-01-02 05:01:50|42.46|42.28|42.4|42.22|42.46|42.28|42.4|42.22|5
1735794120000|2025-01-02 05:02:00|42.41|42.23|42.48|42.3|42.5|42.32|42.41|42.23|9
1735794130000|2025-01-02 05:02:10|42.5|42.32|42.46|42.28|42.5|42.32|42.46|42.28|6
1735794140000|2025-01-02 05:02:20|42.45|42.27|42.4|42.22|42.45|42.27|42.4|42.22|9
1735794150000|2025-01-02 05:02:30|42.41|42.23|42.4|42.22|42.43|42.25|42.4|42.22|5
1735794160000|2025-01-02 05:02:40|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1735794170000|2025-01-02 05:02:50|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|4
1735794180000|2025-01-02 05:03:00|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1735794190000|2025-01-02 05:03:10|42.44|42.26|42.43|42.25|42.45|42.27|42.41|42.23|8
1735794200000|2025-01-02 05:03:20|42.42|42.24|42.44|42.26|42.47|42.29|42.42|42.24|4
1735794210000|2025-01-02 05:03:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1735794220000|2025-01-02 05:03:40|42.41|42.23|42.39|42.21|42.41|42.23|42.39|42.21|3
1735794230000|2025-01-02 05:03:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1735794240000|2025-01-02 05:04:00|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1735794250000|2025-01-02 05:04:10|42.34|42.16|42.28|42.1|42.34|42.16|42.28|42.1|7
1735794260000|2025-01-02 05:04:20|42.27|42.09|42.22|42.04|42.27|42.09|42.22|42.04|5
1735794270000|2025-01-02 05:04:30|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|2
1735794280000|2025-01-02 05:04:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1735794290000|2025-01-02 05:04:50|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|3
1735794310000|2025-01-02 05:05:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|4
1735794320000|2025-01-02 05:05:20|42.3|42.12|42.22|42.04|42.3|42.12|42.22|42.04|10
1735794330000|2025-01-02 05:05:30|42.23|42.05|42.29|42.11|42.29|42.11|42.23|42.05|5
1735794340000|2025-01-02 05:05:40|42.28|42.1|42.22|42.04|42.28|42.1|42.22|42.04|5
1735794350000|2025-01-02 05:05:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1735794360000|2025-01-02 05:06:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1735794370000|2025-01-02 05:06:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1735794390000|2025-01-02 05:06:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1735794400000|2025-01-02 05:06:40|42.24|42.06|42.23|42.05|42.26|42.08|42.23|42.05|5
1735794410000|2025-01-02 05:06:50|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1735794420000|2025-01-02 05:07:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|4
1735794430000|2025-01-02 05:07:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1735794440000|2025-01-02 05:07:20|42.29|42.11|42.28|42.1|42.3|42.12|42.28|42.1|4
1735794450000|2025-01-02 05:07:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|6
1735794460000|2025-01-02 05:07:40|42.27|42.09|42.24|42.06|42.27|42.09|42.21|42.03|9
1735794470000|2025-01-02 05:07:50|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|3
1735794480000|2025-01-02 05:08:00|42.26|42.08|42.29|42.11|42.29|42.11|42.25|42.07|6
1735794490000|2025-01-02 05:08:10|42.3|42.12|42.35|42.17|42.35|42.17|42.3|42.12|5
1735794500000|2025-01-02 05:08:20|42.34|42.16|42.31|42.13|42.34|42.16|42.3|42.12|5
1735794510000|2025-01-02 05:08:30|42.32|42.14|42.32|42.14|42.32|42.14|42.3|42.12|7
1735794520000|2025-01-02 05:08:40|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1735794530000|2025-01-02 05:08:50|42.31|42.13|42.36|42.18|42.36|42.18|42.31|42.13|5
1735794540000|2025-01-02 05:09:00|42.37|42.19|42.34|42.16|42.38|42.2|42.34|42.16|5
1735794550000|2025-01-02 05:09:10|42.35|42.17|42.42|42.24|42.44|42.26|42.34|42.16|14
1735794560000|2025-01-02 05:09:20|42.43|42.25|42.44|42.26|42.45|42.27|42.43|42.25|4
1735794570000|2025-01-02 05:09:30|42.43|42.25|42.42|42.24|42.43|42.25|42.41|42.23|5
1735794580000|2025-01-02 05:09:40|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1735794590000|2025-01-02 05:09:50|42.42|42.24|42.4|42.22|42.42|42.24|42.39|42.21|3
1735794600000|2025-01-02 05:10:00|42.39|42.21|42.39|42.21|42.39|42.21|42.33|42.15|11
1735794610000|2025-01-02 05:10:10|42.37|42.19|42.4|42.22|42.4|42.22|42.37|42.19|4
1735794620000|2025-01-02 05:10:20|42.41|42.23|42.45|42.27|42.46|42.28|42.4|42.22|8
1735794630000|2025-01-02 05:10:30|42.43|42.25|42.43|42.25|42.43|42.25|42.41|42.23|5
1735794640000|2025-01-02 05:10:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1735794650000|2025-01-02 05:10:50|42.46|42.28|42.45|42.27|42.48|42.3|42.45|42.27|4
1735794660000|2025-01-02 05:11:00|42.44|42.26|42.47|42.29|42.47|42.29|42.44|42.26|3
1735794670000|2025-01-02 05:11:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1735794680000|2025-01-02 05:11:20|42.46|42.28|42.46|42.28|42.48|42.3|42.46|42.28|5
1735794690000|2025-01-02 05:11:30|42.47|42.29|42.43|42.25|42.47|42.29|42.42|42.24|6
1735794700000|2025-01-02 05:11:40|42.41|42.23|42.43|42.25|42.44|42.26|42.41|42.23|4
1735794710000|2025-01-02 05:11:50|42.44|42.26|42.46|42.28|42.47|42.29|42.44|42.26|5
1735794720000|2025-01-02 05:12:00|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|4
1735794730000|2025-01-02 05:12:10|42.51|42.33|42.53|42.35|42.53|42.35|42.49|42.31|6
1735794740000|2025-01-02 05:12:20|42.52|42.34|42.55|42.37|42.55|42.37|42.52|42.34|3
1735794750000|2025-01-02 05:12:30|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1735794760000|2025-01-02 05:12:40|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1735794770000|2025-01-02 05:12:50|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|5
1735794780000|2025-01-02 05:13:00|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|6
1735794790000|2025-01-02 05:13:10|42.62|42.44|42.62|42.44|42.62|42.44|42.6|42.42|7
1735794800000|2025-01-02 05:13:20|42.65|42.47|42.65|42.47|42.67|42.49|42.64|42.46|7
1735794810000|2025-01-02 05:13:30|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|5
1735794820000|2025-01-02 05:13:40|42.67|42.49|42.66|42.48|42.68|42.5|42.66|42.48|4
1735794830000|2025-01-02 05:13:50|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|3
1735794840000|2025-01-02 05:14:00|42.66|42.48|42.71|42.53|42.71|42.53|42.66|42.48|4
1735794850000|2025-01-02 05:14:10|42.7|42.52|42.7|42.52|42.7|42.52|42.68|42.5|3
1735794860000|2025-01-02 05:14:20|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1735794870000|2025-01-02 05:14:30|42.66|42.48|42.64|42.46|42.67|42.49|42.64|42.46|5
1735794880000|2025-01-02 05:14:40|42.65|42.47|42.64|42.46|42.67|42.49|42.64|42.46|5
1735794900000|2025-01-02 05:15:00|42.65|42.47|42.66|42.48|42.68|42.5|42.65|42.47|7
1735794910000|2025-01-02 05:15:10|42.67|42.49|42.64|42.46|42.67|42.49|42.64|42.46|3
1735794920000|2025-01-02 05:15:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1735794930000|2025-01-02 05:15:30|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1735794940000|2025-01-02 05:15:40|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|4
1735794950000|2025-01-02 05:15:50|42.57|42.39|42.53|42.35|42.57|42.39|42.52|42.34|7
1735794960000|2025-01-02 05:16:00|42.54|42.36|42.45|42.27|42.54|42.36|42.45|42.27|8
1735794970000|2025-01-02 05:16:10|42.44|42.26|42.41|42.23|42.44|42.26|42.41|42.23|4
1735794980000|2025-01-02 05:16:20|42.4|42.22|42.36|42.18|42.4|42.22|42.34|42.16|7
1735794990000|2025-01-02 05:16:30|42.38|42.2|42.39|42.21|42.39|42.21|42.37|42.19|6
1735795000000|2025-01-02 05:16:40|42.38|42.2|42.37|42.19|42.38|42.2|42.35|42.17|4
1735795010000|2025-01-02 05:16:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1735795020000|2025-01-02 05:17:00|42.38|42.2|42.37|42.19|42.38|42.2|42.35|42.17|5
1735795030000|2025-01-02 05:17:10|42.36|42.18|42.34|42.16|42.38|42.2|42.34|42.16|9
1735795040000|2025-01-02 05:17:20|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|7
1735795050000|2025-01-02 05:17:30|42.38|42.2|42.42|42.24|42.42|42.24|42.38|42.2|4
1735795060000|2025-01-02 05:17:40|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|5
1735795070000|2025-01-02 05:17:50|42.46|42.28|42.44|42.26|42.48|42.3|42.44|42.26|7
1735795080000|2025-01-02 05:18:00|42.43|42.25|42.43|42.25|42.45|42.27|42.42|42.24|7
1735795090000|2025-01-02 05:18:10|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|3
1735795100000|2025-01-02 05:18:20|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1735795110000|2025-01-02 05:18:30|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|4
1735795120000|2025-01-02 05:18:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1735795140000|2025-01-02 05:19:00|42.41|42.23|42.45|42.27|42.47|42.29|42.41|42.23|8
1735795150000|2025-01-02 05:19:10|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|6
1735795160000|2025-01-02 05:19:20|42.44|42.26|42.43|42.25|42.45|42.27|42.43|42.25|4
1735795170000|2025-01-02 05:19:30|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|3
1735795180000|2025-01-02 05:19:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1735795190000|2025-01-02 05:19:50|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|4
1735795200000|2025-01-02 05:20:00|42.42|42.24|42.4|42.22|42.43|42.25|42.4|42.22|5
1735795210000|2025-01-02 05:20:10|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|4
1735795220000|2025-01-02 05:20:20|42.41|42.23|42.4|42.22|42.42|42.24|42.4|42.22|6
1735795230000|2025-01-02 05:20:30|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1735795240000|2025-01-02 05:20:40|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|3
1735795250000|2025-01-02 05:20:50|42.41|42.23|42.42|42.24|42.44|42.26|42.41|42.23|8
1735795260000|2025-01-02 05:21:00|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1735795280000|2025-01-02 05:21:20|42.44|42.26|42.43|42.25|42.44|42.26|42.42|42.24|6
1735795290000|2025-01-02 05:21:30|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|3
1735795300000|2025-01-02 05:21:40|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|3
1735795320000|2025-01-02 05:22:00|42.48|42.3|42.49|42.31|42.49|42.31|42.47|42.29|4
1735795330000|2025-01-02 05:22:10|42.5|42.32|42.53|42.35|42.53|42.35|42.5|42.32|3
1735795340000|2025-01-02 05:22:20|42.54|42.36|42.61|42.43|42.61|42.43|42.54|42.36|10
1735795350000|2025-01-02 05:22:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1735795360000|2025-01-02 05:22:40|42.58|42.4|42.55|42.37|42.58|42.4|42.55|42.37|5
1735795370000|2025-01-02 05:22:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1735795380000|2025-01-02 05:23:00|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1735795390000|2025-01-02 05:23:10|42.57|42.39|42.6|42.42|42.6|42.42|42.57|42.39|5
1735795400000|2025-01-02 05:23:20|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1735795410000|2025-01-02 05:23:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1735795420000|2025-01-02 05:23:40|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|3
1735795440000|2025-01-02 05:24:00|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1735795450000|2025-01-02 05:24:10|42.64|42.46|42.66|42.48|42.66|42.48|42.62|42.44|7
1735795460000|2025-01-02 05:24:20|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|4
1735795470000|2025-01-02 05:24:30|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|5
1735795480000|2025-01-02 05:24:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1735795500000|2025-01-02 05:25:00|42.56|42.38|42.54|42.36|42.56|42.38|42.53|42.35|4
1735795510000|2025-01-02 05:25:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1735795520000|2025-01-02 05:25:20|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|5
1735795530000|2025-01-02 05:25:30|42.56|42.38|42.65|42.47|42.65|42.47|42.53|42.35|7
1735795540000|2025-01-02 05:25:40|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|4
1735795550000|2025-01-02 05:25:50|42.6|42.42|42.55|42.37|42.6|42.42|42.55|42.37|3
1735795560000|2025-01-02 05:26:00|42.54|42.36|42.56|42.38|42.56|42.38|42.53|42.35|6
1735795570000|2025-01-02 05:26:10|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1735795580000|2025-01-02 05:26:20|42.54|42.36|42.54|42.36|42.55|42.37|42.53|42.35|7
1735795600000|2025-01-02 05:26:40|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1735795610000|2025-01-02 05:26:50|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1735795630000|2025-01-02 05:27:10|42.5|42.32|42.46|42.28|42.5|42.32|42.46|42.28|5
1735795640000|2025-01-02 05:27:20|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1735795650000|2025-01-02 05:27:30|42.42|42.24|42.41|42.23|42.42|42.24|42.4|42.22|4
1735795660000|2025-01-02 05:27:40|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1735795670000|2025-01-02 05:27:50|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|5
1735795680000|2025-01-02 05:28:00|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1735795690000|2025-01-02 05:28:10|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1735795710000|2025-01-02 05:28:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1735795720000|2025-01-02 05:28:40|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1735795730000|2025-01-02 05:28:50|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|4
1735795740000|2025-01-02 05:29:00|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1735795750000|2025-01-02 05:29:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1735795760000|2025-01-02 05:29:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1735795770000|2025-01-02 05:29:30|42.48|42.3|42.49|42.31|42.49|42.31|42.47|42.29|4
1735795780000|2025-01-02 05:29:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1735795790000|2025-01-02 05:29:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1735795800000|2025-01-02 05:30:00|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1735795810000|2025-01-02 05:30:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1735795820000|2025-01-02 05:30:20|42.47|42.29|42.52|42.34|42.52|42.34|42.47|42.29|6
1735795830000|2025-01-02 05:30:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1735795840000|2025-01-02 05:30:40|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|8
1735795850000|2025-01-02 05:30:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1735795860000|2025-01-02 05:31:00|42.47|42.29|42.47|42.29|42.47|42.29|42.45|42.27|8
1735795870000|2025-01-02 05:31:10|42.48|42.3|42.49|42.31|42.49|42.31|42.46|42.28|6
1735795880000|2025-01-02 05:31:20|42.48|42.3|42.49|42.31|42.49|42.31|42.47|42.29|4
1735795900000|2025-01-02 05:31:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1735795910000|2025-01-02 05:31:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1735795920000|2025-01-02 05:32:00|42.46|42.28|42.44|42.26|42.47|42.29|42.44|42.26|7
1735795930000|2025-01-02 05:32:10|42.42|42.24|42.42|42.24|42.43|42.25|42.41|42.23|6
1735795940000|2025-01-02 05:32:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1735795950000|2025-01-02 05:32:30|42.39|42.21|42.43|42.25|42.43|42.25|42.39|42.21|4
1735795960000|2025-01-02 05:32:40|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|5
1735795970000|2025-01-02 05:32:50|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1735795980000|2025-01-02 05:33:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1735795990000|2025-01-02 05:33:10|42.47|42.29|42.44|42.26|42.48|42.3|42.44|42.26|4
1735796000000|2025-01-02 05:33:20|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|4
1735796010000|2025-01-02 05:33:30|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1735796020000|2025-01-02 05:33:40|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1735796030000|2025-01-02 05:33:50|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|3
1735796040000|2025-01-02 05:34:00|42.52|42.34|42.56|42.38|42.58|42.4|42.51|42.33|9
1735796050000|2025-01-02 05:34:10|42.57|42.39|42.6|42.42|42.6|42.42|42.55|42.37|6
1735796060000|2025-01-02 05:34:20|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|6
1735796070000|2025-01-02 05:34:30|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1735796080000|2025-01-02 05:34:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1735796090000|2025-01-02 05:34:50|42.66|42.48|42.63|42.45|42.66|42.48|42.63|42.45|4
1735796100000|2025-01-02 05:35:00|42.62|42.44|42.56|42.38|42.63|42.45|42.56|42.38|6
1735796110000|2025-01-02 05:35:10|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1735796120000|2025-01-02 05:35:20|42.58|42.4|42.58|42.4|42.59|42.41|42.57|42.39|4
1735796130000|2025-01-02 05:35:30|42.59|42.41|42.58|42.4|42.6|42.42|42.56|42.38|7
1735796140000|2025-01-02 05:35:40|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1735796160000|2025-01-02 05:36:00|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|4
1735796170000|2025-01-02 05:36:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1735796180000|2025-01-02 05:36:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1735796190000|2025-01-02 05:36:30|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1735796200000|2025-01-02 05:36:40|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|2
1735796210000|2025-01-02 05:36:50|42.58|42.4|42.56|42.38|42.58|42.4|42.55|42.37|7
1735796230000|2025-01-02 05:37:10|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1735796240000|2025-01-02 05:37:20|42.56|42.38|42.56|42.38|42.6|42.42|42.56|42.38|8
1735796250000|2025-01-02 05:37:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1735796260000|2025-01-02 05:37:40|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1735796270000|2025-01-02 05:37:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1735796280000|2025-01-02 05:38:00|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1735796290000|2025-01-02 05:38:10|42.51|42.33|42.52|42.34|42.54|42.36|42.51|42.33|6
1735796300000|2025-01-02 05:38:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1735796310000|2025-01-02 05:38:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1735796320000|2025-01-02 05:38:40|42.55|42.37|42.52|42.34|42.56|42.38|42.52|42.34|6
1735796330000|2025-01-02 05:38:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1735796340000|2025-01-02 05:39:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1735796350000|2025-01-02 05:39:10|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|5
1735796360000|2025-01-02 05:39:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1735796370000|2025-01-02 05:39:30|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1735796380000|2025-01-02 05:39:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1735796390000|2025-01-02 05:39:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1735796400000|2025-01-02 05:40:00|42.57|42.39|42.55|42.37|42.58|42.4|42.55|42.37|5
1735796410000|2025-01-02 05:40:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1735796440000|2025-01-02 05:40:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1735796450000|2025-01-02 05:40:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1735796470000|2025-01-02 05:41:10|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1735796500000|2025-01-02 05:41:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|4
1735796510000|2025-01-02 05:41:50|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1735796520000|2025-01-02 05:42:00|42.53|42.35|42.54|42.36|42.55|42.37|42.53|42.35|5
1735796530000|2025-01-02 05:42:10|42.53|42.35|42.53|42.35|42.53|42.35|42.51|42.33|7
1735796540000|2025-01-02 05:42:20|42.52|42.34|42.6|42.42|42.6|42.42|42.52|42.34|5
1735796550000|2025-01-02 05:42:30|42.58|42.4|42.54|42.36|42.58|42.4|42.54|42.36|5
1735796570000|2025-01-02 05:42:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|4
1735796580000|2025-01-02 05:43:00|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1735796590000|2025-01-02 05:43:10|42.5|42.32|42.51|42.33|42.51|42.33|42.49|42.31|4
1735796600000|2025-01-02 05:43:20|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|7
1735796610000|2025-01-02 05:43:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1735796620000|2025-01-02 05:43:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1735796630000|2025-01-02 05:43:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1735796640000|2025-01-02 05:44:00|42.5|42.32|42.52|42.34|42.52|42.34|42.5|42.32|3
1735796660000|2025-01-02 05:44:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1735796690000|2025-01-02 05:44:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1735796700000|2025-01-02 05:45:00|42.54|42.36|42.58|42.4|42.58|42.4|42.52|42.34|5
1735796710000|2025-01-02 05:45:10|42.59|42.41|42.64|42.46|42.64|42.46|42.59|42.41|10
1735796720000|2025-01-02 05:45:20|42.65|42.47|42.65|42.47|42.67|42.49|42.65|42.47|5
1735796730000|2025-01-02 05:45:30|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1735796740000|2025-01-02 05:45:40|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|4
1735796750000|2025-01-02 05:45:50|42.59|42.41|42.56|42.38|42.59|42.41|42.56|42.38|8
1735796760000|2025-01-02 05:46:00|42.55|42.37|42.57|42.39|42.58|42.4|42.55|42.37|4
1735796770000|2025-01-02 05:46:10|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1735796780000|2025-01-02 05:46:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1735796800000|2025-01-02 05:46:40|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1735796810000|2025-01-02 05:46:50|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1735796820000|2025-01-02 05:47:00|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1735796830000|2025-01-02 05:47:10|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1735796840000|2025-01-02 05:47:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|4
1735796850000|2025-01-02 05:47:30|42.5|42.32|42.46|42.28|42.5|42.32|42.46|42.28|5
1735796860000|2025-01-02 05:47:40|42.47|42.29|42.41|42.23|42.47|42.29|42.41|42.23|8
1735796870000|2025-01-02 05:47:50|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|5
1735796880000|2025-01-02 05:48:00|42.42|42.24|42.39|42.21|42.42|42.24|42.38|42.2|8
1735796890000|2025-01-02 05:48:10|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|6
1735796910000|2025-01-02 05:48:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1735796920000|2025-01-02 05:48:40|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1735796930000|2025-01-02 05:48:50|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1735796940000|2025-01-02 05:49:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1735796950000|2025-01-02 05:49:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1735796960000|2025-01-02 05:49:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1735796970000|2025-01-02 05:49:30|42.33|42.15|42.32|42.14|42.33|42.15|42.3|42.12|3
1735796990000|2025-01-02 05:49:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1735797000000|2025-01-02 05:50:00|42.32|42.14|42.3|42.12|42.33|42.15|42.3|42.12|7
1735797010000|2025-01-02 05:50:10|42.29|42.11|42.25|42.07|42.29|42.11|42.25|42.07|4
1735797020000|2025-01-02 05:50:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1735797030000|2025-01-02 05:50:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1735797040000|2025-01-02 05:50:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1735797050000|2025-01-02 05:50:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1735797060000|2025-01-02 05:51:00|42.2|42.02|42.2|42.02|42.22|42.04|42.2|42.02|5
1735797070000|2025-01-02 05:51:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1735797100000|2025-01-02 05:51:40|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1735797110000|2025-01-02 05:51:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1735797120000|2025-01-02 05:52:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1735797130000|2025-01-02 05:52:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1735797140000|2025-01-02 05:52:20|42.22|42.04|42.21|42.03|42.22|42.04|42.2|42.02|3
1735797150000|2025-01-02 05:52:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1735797160000|2025-01-02 05:52:40|42.19|42.01|42.18|42|42.19|42.01|42.17|41.99|4
1735797170000|2025-01-02 05:52:50|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1735797180000|2025-01-02 05:53:00|42.12|41.94|42.07|41.89|42.12|41.94|42.07|41.89|5
1735797190000|2025-01-02 05:53:10|42.06|41.88|42.01|41.83|42.06|41.88|41.99|41.81|7
1735797200000|2025-01-02 05:53:20|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1735797210000|2025-01-02 05:53:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1735797220000|2025-01-02 05:53:40|41.95|41.77|41.91|41.73|41.95|41.77|41.9|41.72|7
1735797230000|2025-01-02 05:53:50|41.92|41.74|41.97|41.79|41.97|41.79|41.92|41.74|6
1735797240000|2025-01-02 05:54:00|41.98|41.8|42.01|41.83|42.02|41.84|41.98|41.8|3
1735797250000|2025-01-02 05:54:10|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|5
1735797260000|2025-01-02 05:54:20|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1735797270000|2025-01-02 05:54:30|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|5
1735797280000|2025-01-02 05:54:40|42.01|41.83|41.98|41.8|42.01|41.83|41.98|41.8|4
1735797290000|2025-01-02 05:54:50|42|41.82|41.98|41.8|42|41.82|41.97|41.79|5
1735797300000|2025-01-02 05:55:00|41.97|41.79|41.93|41.75|41.98|41.8|41.93|41.75|12
1735797310000|2025-01-02 05:55:10|41.96|41.78|41.93|41.75|41.97|41.79|41.93|41.75|6
1735797320000|2025-01-02 05:55:20|41.92|41.74|41.9|41.72|41.93|41.75|41.9|41.72|7
1735797330000|2025-01-02 05:55:30|41.88|41.7|41.87|41.69|41.89|41.71|41.87|41.69|6
1735797340000|2025-01-02 05:55:40|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|5
1735797360000|2025-01-02 05:56:00|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|8
1735797370000|2025-01-02 05:56:10|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1735797380000|2025-01-02 05:56:20|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1735797390000|2025-01-02 05:56:30|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|4
1735797400000|2025-01-02 05:56:40|41.85|41.67|41.9|41.72|41.9|41.72|41.84|41.66|5
1735797410000|2025-01-02 05:56:50|41.91|41.73|41.9|41.72|41.91|41.73|41.88|41.7|10
1735797420000|2025-01-02 05:57:00|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|5
1735797430000|2025-01-02 05:57:10|41.86|41.68|41.85|41.67|41.88|41.7|41.85|41.67|4
1735797440000|2025-01-02 05:57:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1735797450000|2025-01-02 05:57:30|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1735797460000|2025-01-02 05:57:40|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1735797470000|2025-01-02 05:57:50|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|5
1735797480000|2025-01-02 05:58:00|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1735797490000|2025-01-02 05:58:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1735797520000|2025-01-02 05:58:40|41.84|41.66|41.85|41.67|41.89|41.71|41.84|41.66|7
1735797530000|2025-01-02 05:58:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1735797540000|2025-01-02 05:59:00|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|5
1735797550000|2025-01-02 05:59:10|41.84|41.66|41.91|41.73|41.91|41.73|41.84|41.66|6
1735797560000|2025-01-02 05:59:20|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1735797570000|2025-01-02 05:59:30|41.91|41.73|41.86|41.68|41.91|41.73|41.86|41.68|6
1735797580000|2025-01-02 05:59:40|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1735797590000|2025-01-02 05:59:50|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1735797600000|2025-01-02 06:00:00|41.87|41.69|41.93|41.75|41.96|41.78|41.87|41.69|9
1735797610000|2025-01-02 06:00:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1735797620000|2025-01-02 06:00:20|41.94|41.76|41.98|41.8|41.98|41.8|41.94|41.76|3
1735797630000|2025-01-02 06:00:30|41.99|41.81|42.04|41.86|42.04|41.86|41.99|41.81|7
1735797640000|2025-01-02 06:00:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1735797650000|2025-01-02 06:00:50|42.02|41.84|42.01|41.83|42.03|41.85|42.01|41.83|4
1735797660000|2025-01-02 06:01:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1735797670000|2025-01-02 06:01:10|42.03|41.85|42.02|41.84|42.04|41.86|42.02|41.84|6
1735797680000|2025-01-02 06:01:20|42.04|41.86|42.18|42|42.18|42|42.04|41.86|15
1735797690000|2025-01-02 06:01:30|42.19|42.01|42.22|42.04|42.23|42.05|42.19|42.01|7
1735797700000|2025-01-02 06:01:40|42.21|42.03|42.17|41.99|42.22|42.04|42.17|41.99|12
1735797710000|2025-01-02 06:01:50|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1735797720000|2025-01-02 06:02:00|42.14|41.96|42.18|42|42.19|42.01|42.14|41.96|5
1735797730000|2025-01-02 06:02:10|42.17|41.99|42.16|41.98|42.18|42|42.16|41.98|3
1735797740000|2025-01-02 06:02:20|42.18|42|42.2|42.02|42.22|42.04|42.18|42|6
1735797750000|2025-01-02 06:02:30|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|5
1735797760000|2025-01-02 06:02:40|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1735797770000|2025-01-02 06:02:50|42.14|41.96|42.16|41.98|42.17|41.99|42.14|41.96|6
1735797780000|2025-01-02 06:03:00|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|6
1735797790000|2025-01-02 06:03:10|42.16|41.98|42.24|42.06|42.25|42.07|42.16|41.98|7
1735797800000|2025-01-02 06:03:20|42.22|42.04|42.2|42.02|42.22|42.04|42.19|42.01|4
1735797810000|2025-01-02 06:03:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1735797820000|2025-01-02 06:03:40|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|5
1735797830000|2025-01-02 06:03:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1735797840000|2025-01-02 06:04:00|42.21|42.03|42.17|41.99|42.21|42.03|42.17|41.99|9
1735797850000|2025-01-02 06:04:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1735797860000|2025-01-02 06:04:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1735797890000|2025-01-02 06:04:50|42.21|42.03|42.27|42.09|42.27|42.09|42.21|42.03|5
1735797900000|2025-01-02 06:05:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1735797910000|2025-01-02 06:05:10|42.24|42.06|42.19|42.01|42.24|42.06|42.18|42|7
1735797920000|2025-01-02 06:05:20|42.17|41.99|42.16|41.98|42.19|42.01|42.15|41.97|5
1735797930000|2025-01-02 06:05:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1735797940000|2025-01-02 06:05:40|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1735797950000|2025-01-02 06:05:50|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1735797960000|2025-01-02 06:06:00|42.18|42|42.22|42.04|42.22|42.04|42.16|41.98|4
1735797970000|2025-01-02 06:06:10|42.21|42.03|42.17|41.99|42.21|42.03|42.17|41.99|6
1735797980000|2025-01-02 06:06:20|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1735797990000|2025-01-02 06:06:30|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1735798000000|2025-01-02 06:06:40|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1735798010000|2025-01-02 06:06:50|42.14|41.96|42.09|41.91|42.14|41.96|42.09|41.91|12
1735798020000|2025-01-02 06:07:00|42.11|41.93|42.14|41.96|42.14|41.96|42.11|41.93|4
1735798030000|2025-01-02 06:07:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1735798040000|2025-01-02 06:07:20|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|7
1735798050000|2025-01-02 06:07:30|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1735798060000|2025-01-02 06:07:40|42.1|41.92|42.09|41.91|42.1|41.92|42.08|41.9|4
1735798070000|2025-01-02 06:07:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1735798090000|2025-01-02 06:08:10|42.1|41.92|42.09|41.91|42.1|41.92|42.08|41.9|4
1735798100000|2025-01-02 06:08:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1735798110000|2025-01-02 06:08:30|42.07|41.89|42.07|41.89|42.08|41.9|42.06|41.88|7
1735798120000|2025-01-02 06:08:40|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1735798130000|2025-01-02 06:08:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1735798140000|2025-01-02 06:09:00|42.03|41.85|42.04|41.86|42.04|41.86|42.02|41.84|6
1735798150000|2025-01-02 06:09:10|42.03|41.85|41.97|41.79|42.04|41.86|41.97|41.79|7
1735798160000|2025-01-02 06:09:20|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|6
1735798170000|2025-01-02 06:09:30|41.96|41.78|41.95|41.77|41.97|41.79|41.95|41.77|6
1735798180000|2025-01-02 06:09:40|41.96|41.78|41.95|41.77|41.97|41.79|41.95|41.77|4
1735798190000|2025-01-02 06:09:50|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|5
1735798200000|2025-01-02 06:10:00|41.95|41.77|41.93|41.75|41.95|41.77|41.92|41.74|5
1735798210000|2025-01-02 06:10:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1735798220000|2025-01-02 06:10:20|41.92|41.74|41.96|41.78|41.98|41.8|41.92|41.74|10
1735798230000|2025-01-02 06:10:30|41.95|41.77|41.93|41.75|41.95|41.77|41.92|41.74|5
1735798240000|2025-01-02 06:10:40|41.92|41.74|41.91|41.73|41.93|41.75|41.91|41.73|4
1735798250000|2025-01-02 06:10:50|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1735798260000|2025-01-02 06:11:00|41.9|41.72|41.96|41.78|41.97|41.79|41.9|41.72|4
1735798270000|2025-01-02 06:11:10|41.95|41.77|42.04|41.86|42.04|41.86|41.95|41.77|11
1735798280000|2025-01-02 06:11:20|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|3
1735798290000|2025-01-02 06:11:30|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1735798300000|2025-01-02 06:11:40|42.04|41.86|42.08|41.9|42.09|41.91|42.04|41.86|5
1735798320000|2025-01-02 06:12:00|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1735798330000|2025-01-02 06:12:10|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1735798340000|2025-01-02 06:12:20|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|5
1735798350000|2025-01-02 06:12:30|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|6
1735798360000|2025-01-02 06:12:40|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1735798370000|2025-01-02 06:12:50|42.04|41.86|42.04|41.86|42.06|41.88|42.04|41.86|5
1735798380000|2025-01-02 06:13:00|42.05|41.87|42.1|41.92|42.1|41.92|42.05|41.87|4
1735798390000|2025-01-02 06:13:10|42.11|41.93|42.1|41.92|42.11|41.93|42.09|41.91|4
1735798400000|2025-01-02 06:13:20|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1735798430000|2025-01-02 06:13:50|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|2
1735798440000|2025-01-02 06:14:00|42.09|41.91|42.06|41.88|42.09|41.91|42.06|41.88|3
1735798450000|2025-01-02 06:14:10|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1735798460000|2025-01-02 06:14:20|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1735798470000|2025-01-02 06:14:30|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1735798480000|2025-01-02 06:14:40|42.03|41.85|42.02|41.84|42.04|41.86|42.01|41.83|6
1735798490000|2025-01-02 06:14:50|42.03|41.85|42.04|41.86|42.05|41.87|42.03|41.85|4
1735798500000|2025-01-02 06:15:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1735798510000|2025-01-02 06:15:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1735798520000|2025-01-02 06:15:20|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1735798530000|2025-01-02 06:15:30|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|5
1735798540000|2025-01-02 06:15:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1735798560000|2025-01-02 06:16:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1735798570000|2025-01-02 06:16:10|41.99|41.81|41.96|41.78|41.99|41.81|41.96|41.78|3
1735798580000|2025-01-02 06:16:20|41.95|41.77|41.98|41.8|41.98|41.8|41.95|41.77|4
1735798590000|2025-01-02 06:16:30|41.99|41.81|42|41.82|42|41.82|41.98|41.8|3
1735798600000|2025-01-02 06:16:40|42.01|41.83|41.96|41.78|42.01|41.83|41.96|41.78|6
1735798610000|2025-01-02 06:16:50|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1735798620000|2025-01-02 06:17:00|41.94|41.76|41.89|41.71|41.94|41.76|41.87|41.69|8
1735798630000|2025-01-02 06:17:10|41.88|41.7|41.85|41.67|41.88|41.7|41.84|41.66|6
1735798640000|2025-01-02 06:17:20|41.84|41.66|41.85|41.67|41.86|41.68|41.84|41.66|5
1735798650000|2025-01-02 06:17:30|41.84|41.66|41.85|41.67|41.86|41.68|41.84|41.66|4
1735798660000|2025-01-02 06:17:40|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1735798670000|2025-01-02 06:17:50|41.83|41.65|41.85|41.67|41.85|41.67|41.83|41.65|5
1735798680000|2025-01-02 06:18:00|41.84|41.66|41.9|41.72|41.9|41.72|41.84|41.66|6
1735798690000|2025-01-02 06:18:10|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1735798700000|2025-01-02 06:18:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1735798710000|2025-01-02 06:18:30|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1735798720000|2025-01-02 06:18:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1735798730000|2025-01-02 06:18:50|41.91|41.73|41.96|41.78|41.96|41.78|41.91|41.73|7
1735798740000|2025-01-02 06:19:00|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1735798750000|2025-01-02 06:19:10|41.94|41.76|41.91|41.73|41.94|41.76|41.91|41.73|4
1735798760000|2025-01-02 06:19:20|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1735798770000|2025-01-02 06:19:30|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|5
1735798780000|2025-01-02 06:19:40|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|4
1735798790000|2025-01-02 06:19:50|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|3
1735798800000|2025-01-02 06:20:00|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|4
1735798810000|2025-01-02 06:20:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1735798820000|2025-01-02 06:20:20|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|3
1735798830000|2025-01-02 06:20:30|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1735798840000|2025-01-02 06:20:40|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|3
1735798850000|2025-01-02 06:20:50|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1735798860000|2025-01-02 06:21:00|41.77|41.59|41.75|41.57|41.77|41.59|41.75|41.57|3
1735798870000|2025-01-02 06:21:10|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|5
1735798880000|2025-01-02 06:21:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1735798890000|2025-01-02 06:21:30|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1735798900000|2025-01-02 06:21:40|41.73|41.55|41.71|41.53|41.73|41.55|41.71|41.53|2
1735798910000|2025-01-02 06:21:50|41.67|41.49|41.65|41.47|41.67|41.49|41.65|41.47|3
1735798920000|2025-01-02 06:22:00|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1735798930000|2025-01-02 06:22:10|41.57|41.39|41.58|41.4|41.58|41.4|41.56|41.38|4
1735798940000|2025-01-02 06:22:20|41.6|41.42|41.57|41.39|41.6|41.42|41.55|41.37|11
1735798950000|2025-01-02 06:22:30|41.58|41.4|41.65|41.47|41.65|41.47|41.58|41.4|10
1735798960000|2025-01-02 06:22:40|41.64|41.46|41.63|41.45|41.65|41.47|41.62|41.44|5
1735798970000|2025-01-02 06:22:50|41.64|41.46|41.64|41.46|41.64|41.46|41.63|41.45|3
1735798980000|2025-01-02 06:23:00|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1735798990000|2025-01-02 06:23:10|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|4
1735799000000|2025-01-02 06:23:20|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1735799030000|2025-01-02 06:23:50|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1735799040000|2025-01-02 06:24:00|41.7|41.52|41.74|41.56|41.75|41.57|41.7|41.52|7
1735799050000|2025-01-02 06:24:10|41.73|41.55|41.73|41.55|41.75|41.57|41.73|41.55|5
1735799060000|2025-01-02 06:24:20|41.74|41.56|41.75|41.57|41.75|41.57|41.7|41.52|8
1735799070000|2025-01-02 06:24:30|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|3
1735799080000|2025-01-02 06:24:40|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1735799090000|2025-01-02 06:24:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1735799100000|2025-01-02 06:25:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1735799110000|2025-01-02 06:25:10|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1735799130000|2025-01-02 06:25:30|41.81|41.63|41.84|41.66|41.86|41.68|41.81|41.63|5
1735799140000|2025-01-02 06:25:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1735799150000|2025-01-02 06:25:50|41.86|41.68|41.8|41.62|41.86|41.68|41.8|41.62|8
1735799160000|2025-01-02 06:26:00|41.79|41.61|41.79|41.61|41.79|41.61|41.78|41.6|3
1735799170000|2025-01-02 06:26:10|41.78|41.6|41.74|41.56|41.78|41.6|41.74|41.56|7
1735799180000|2025-01-02 06:26:20|41.73|41.55|41.73|41.55|41.75|41.57|41.73|41.55|5
1735799190000|2025-01-02 06:26:30|41.72|41.54|41.72|41.54|41.72|41.54|41.71|41.53|5
1735799200000|2025-01-02 06:26:40|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1735799210000|2025-01-02 06:26:50|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1735799220000|2025-01-02 06:27:00|41.75|41.57|41.76|41.58|41.77|41.59|41.75|41.57|5
1735799230000|2025-01-02 06:27:10|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|3
1735799240000|2025-01-02 06:27:20|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1735799250000|2025-01-02 06:27:30|41.72|41.54|41.68|41.5|41.73|41.55|41.68|41.5|6
1735799260000|2025-01-02 06:27:40|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1735799270000|2025-01-02 06:27:50|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|3
1735799280000|2025-01-02 06:28:00|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|4
1735799290000|2025-01-02 06:28:10|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1735799300000|2025-01-02 06:28:20|41.68|41.5|41.66|41.48|41.68|41.5|41.66|41.48|3
1735799310000|2025-01-02 06:28:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1735799320000|2025-01-02 06:28:40|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1735799330000|2025-01-02 06:28:50|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1735799350000|2025-01-02 06:29:10|41.61|41.43|41.58|41.4|41.61|41.43|41.58|41.4|3
1735799360000|2025-01-02 06:29:20|41.59|41.41|41.6|41.42|41.61|41.43|41.59|41.41|4
1735799370000|2025-01-02 06:29:30|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1735799380000|2025-01-02 06:29:40|41.57|41.39|41.56|41.38|41.58|41.4|41.56|41.38|6
1735799400000|2025-01-02 06:30:00|41.55|41.37|41.42|41.24|41.56|41.38|41.36|41.18|14
1735799410000|2025-01-02 06:30:10|41.4|41.22|41.5|41.32|41.5|41.32|41.4|41.22|7
1735799420000|2025-01-02 06:30:20|41.51|41.33|41.48|41.3|41.51|41.33|41.46|41.28|7
1735799430000|2025-01-02 06:30:30|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1735799440000|2025-01-02 06:30:40|41.47|41.29|41.58|41.4|41.58|41.4|41.47|41.29|8
1735799450000|2025-01-02 06:30:50|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|2
1735799460000|2025-01-02 06:31:00|41.6|41.42|41.6|41.42|41.61|41.43|41.6|41.42|5
1735799470000|2025-01-02 06:31:10|41.61|41.43|41.62|41.44|41.62|41.44|41.6|41.42|4
1735799480000|2025-01-02 06:31:20|41.63|41.45|41.68|41.5|41.68|41.5|41.63|41.45|4
1735799490000|2025-01-02 06:31:30|41.69|41.51|41.7|41.52|41.7|41.52|41.67|41.49|6
1735799500000|2025-01-02 06:31:40|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|3
1735799510000|2025-01-02 06:31:50|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|4
1735799520000|2025-01-02 06:32:00|41.71|41.53|41.67|41.49|41.71|41.53|41.67|41.49|4
1735799530000|2025-01-02 06:32:10|41.66|41.48|41.68|41.5|41.68|41.5|41.66|41.48|3
1735799540000|2025-01-02 06:32:20|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|3
1735799550000|2025-01-02 06:32:30|41.68|41.5|41.68|41.5|41.68|41.5|41.67|41.49|3
1735799560000|2025-01-02 06:32:40|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1735799570000|2025-01-02 06:32:50|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1735799580000|2025-01-02 06:33:00|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|5
1735799590000|2025-01-02 06:33:10|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1735799600000|2025-01-02 06:33:20|41.73|41.55|41.71|41.53|41.73|41.55|41.71|41.53|2
1735799610000|2025-01-02 06:33:30|41.7|41.52|41.68|41.5|41.7|41.52|41.67|41.49|6
1735799620000|2025-01-02 06:33:40|41.67|41.49|41.65|41.47|41.67|41.49|41.64|41.46|3
1735799630000|2025-01-02 06:33:50|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1735799640000|2025-01-02 06:34:00|41.65|41.47|41.61|41.43|41.65|41.47|41.61|41.43|5
1735799650000|2025-01-02 06:34:10|41.59|41.41|41.61|41.43|41.61|41.43|41.58|41.4|4
1735799660000|2025-01-02 06:34:20|41.63|41.45|41.68|41.5|41.68|41.5|41.62|41.44|6
1735799670000|2025-01-02 06:34:30|41.66|41.48|41.69|41.51|41.69|41.51|41.65|41.47|8
1735799680000|2025-01-02 06:34:40|41.71|41.53|41.71|41.53|41.74|41.56|41.71|41.53|9
1735799700000|2025-01-02 06:35:00|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1735799710000|2025-01-02 06:35:10|41.73|41.55|41.69|41.51|41.73|41.55|41.69|41.51|5
1735799720000|2025-01-02 06:35:20|41.68|41.5|41.71|41.53|41.73|41.55|41.68|41.5|6
1735799730000|2025-01-02 06:35:30|41.72|41.54|41.77|41.59|41.77|41.59|41.72|41.54|6
1735799740000|2025-01-02 06:35:40|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|2
1735799750000|2025-01-02 06:35:50|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1735799760000|2025-01-02 06:36:00|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|4
1735799770000|2025-01-02 06:36:10|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1735799780000|2025-01-02 06:36:20|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1735799790000|2025-01-02 06:36:30|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1735799800000|2025-01-02 06:36:40|41.71|41.53|41.72|41.54|41.75|41.57|41.71|41.53|6
1735799810000|2025-01-02 06:36:50|41.73|41.55|41.71|41.53|41.73|41.55|41.71|41.53|3
1735799820000|2025-01-02 06:37:00|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|2
1735799830000|2025-01-02 06:37:10|41.73|41.55|41.75|41.57|41.75|41.57|41.72|41.54|8
1735799840000|2025-01-02 06:37:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1735799850000|2025-01-02 06:37:30|41.76|41.58|41.78|41.6|41.78|41.6|41.76|41.58|5
1735799860000|2025-01-02 06:37:40|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|2
1735799880000|2025-01-02 06:38:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1735799890000|2025-01-02 06:38:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1735799900000|2025-01-02 06:38:20|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|4
1735799910000|2025-01-02 06:38:30|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1735799920000|2025-01-02 06:38:40|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|3
1735799940000|2025-01-02 06:39:00|41.82|41.64|41.84|41.66|41.84|41.66|41.82|41.64|4
1735799950000|2025-01-02 06:39:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1735799960000|2025-01-02 06:39:20|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1735799970000|2025-01-02 06:39:30|41.83|41.65|41.81|41.63|41.84|41.66|41.81|41.63|7
1735799980000|2025-01-02 06:39:40|41.8|41.62|41.82|41.64|41.83|41.65|41.8|41.62|3
1735799990000|2025-01-02 06:39:50|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1735800000000|2025-01-02 06:40:00|41.81|41.63|41.81|41.63|41.81|41.63|41.79|41.61|4
1735800010000|2025-01-02 06:40:10|41.8|41.62|41.78|41.6|41.8|41.62|41.77|41.59|5
1735800020000|2025-01-02 06:40:20|41.77|41.59|41.75|41.57|41.77|41.59|41.75|41.57|3
1735800030000|2025-01-02 06:40:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1735800040000|2025-01-02 06:40:40|41.73|41.55|41.71|41.53|41.73|41.55|41.71|41.53|5
1735800050000|2025-01-02 06:40:50|41.7|41.52|41.71|41.53|41.71|41.53|41.69|41.51|4
1735800060000|2025-01-02 06:41:00|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1735800070000|2025-01-02 06:41:10|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1735800080000|2025-01-02 06:41:20|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1735800090000|2025-01-02 06:41:30|41.7|41.52|41.74|41.56|41.74|41.56|41.7|41.52|3
1735800100000|2025-01-02 06:41:40|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1735800110000|2025-01-02 06:41:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1735800120000|2025-01-02 06:42:00|41.73|41.55|41.73|41.55|41.74|41.56|41.73|41.55|3
1735800130000|2025-01-02 06:42:10|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1735800140000|2025-01-02 06:42:20|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1735800150000|2025-01-02 06:42:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1735800160000|2025-01-02 06:42:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1735800170000|2025-01-02 06:42:50|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1735800180000|2025-01-02 06:43:00|41.74|41.56|41.78|41.6|41.78|41.6|41.74|41.56|4
1735800200000|2025-01-02 06:43:20|41.77|41.59|41.75|41.57|41.77|41.59|41.74|41.56|4
1735800220000|2025-01-02 06:43:40|41.74|41.56|41.72|41.54|41.75|41.57|41.72|41.54|5
1735800230000|2025-01-02 06:43:50|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1735800240000|2025-01-02 06:44:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1735800260000|2025-01-02 06:44:20|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1735800270000|2025-01-02 06:44:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1735800280000|2025-01-02 06:44:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1735800290000|2025-01-02 06:44:50|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1735800300000|2025-01-02 06:45:00|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1735800310000|2025-01-02 06:45:10|41.78|41.6|41.76|41.58|41.78|41.6|41.76|41.58|3
1735800320000|2025-01-02 06:45:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1735800330000|2025-01-02 06:45:30|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1735800340000|2025-01-02 06:45:40|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1735800350000|2025-01-02 06:45:50|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1735800360000|2025-01-02 06:46:00|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1735800380000|2025-01-02 06:46:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1735800390000|2025-01-02 06:46:30|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1735800400000|2025-01-02 06:46:40|41.76|41.58|41.77|41.59|41.78|41.6|41.76|41.58|4
1735800410000|2025-01-02 06:46:50|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|3
1735800420000|2025-01-02 06:47:00|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|5
1735800430000|2025-01-02 06:47:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1735800440000|2025-01-02 06:47:20|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1735800450000|2025-01-02 06:47:30|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1735800460000|2025-01-02 06:47:40|41.83|41.65|41.83|41.65|41.84|41.66|41.82|41.64|7
1735800480000|2025-01-02 06:48:00|41.84|41.66|41.81|41.63|41.84|41.66|41.81|41.63|8
1735800490000|2025-01-02 06:48:10|41.8|41.62|41.77|41.59|41.8|41.62|41.77|41.59|5
1735800500000|2025-01-02 06:48:20|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|7
1735800520000|2025-01-02 06:48:40|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|6
1735800530000|2025-01-02 06:48:50|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|2
1735800540000|2025-01-02 06:49:00|41.74|41.56|41.77|41.59|41.77|41.59|41.74|41.56|4
1735800550000|2025-01-02 06:49:10|41.78|41.6|41.82|41.64|41.82|41.64|41.78|41.6|5
1735800560000|2025-01-02 06:49:20|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1735800570000|2025-01-02 06:49:30|41.8|41.62|41.78|41.6|41.8|41.62|41.78|41.6|3
1735800580000|2025-01-02 06:49:40|41.79|41.61|41.75|41.57|41.79|41.61|41.75|41.57|9
1735800590000|2025-01-02 06:49:50|41.74|41.56|41.72|41.54|41.75|41.57|41.72|41.54|6
1735800600000|2025-01-02 06:50:00|41.73|41.55|41.7|41.52|41.73|41.55|41.7|41.52|6
1735800610000|2025-01-02 06:50:10|41.71|41.53|41.68|41.5|41.71|41.53|41.68|41.5|7
1735800620000|2025-01-02 06:50:20|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|3
1735800630000|2025-01-02 06:50:30|41.68|41.5|41.64|41.46|41.68|41.5|41.64|41.46|5
1735800640000|2025-01-02 06:50:40|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1735800650000|2025-01-02 06:50:50|41.64|41.46|41.62|41.44|41.64|41.46|41.62|41.44|3
1735800660000|2025-01-02 06:51:00|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1735800670000|2025-01-02 06:51:10|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|8
1735800680000|2025-01-02 06:51:20|41.61|41.43|41.61|41.43|41.62|41.44|41.61|41.43|3
1735800690000|2025-01-02 06:51:30|41.59|41.41|41.61|41.43|41.61|41.43|41.59|41.41|3
1735800700000|2025-01-02 06:51:40|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1735800710000|2025-01-02 06:51:50|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1735800720000|2025-01-02 06:52:00|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1735800730000|2025-01-02 06:52:10|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1735800750000|2025-01-02 06:52:30|41.64|41.46|41.65|41.47|41.66|41.48|41.64|41.46|5
1735800760000|2025-01-02 06:52:40|41.66|41.48|41.7|41.52|41.7|41.52|41.66|41.48|5
1735800770000|2025-01-02 06:52:50|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1735800780000|2025-01-02 06:53:00|41.7|41.52|41.68|41.5|41.7|41.52|41.68|41.5|5
1735800790000|2025-01-02 06:53:10|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1735800800000|2025-01-02 06:53:20|41.68|41.5|41.68|41.5|41.68|41.5|41.67|41.49|3
1735800810000|2025-01-02 06:53:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1735800820000|2025-01-02 06:53:40|41.68|41.5|41.66|41.48|41.68|41.5|41.66|41.48|3
1735800830000|2025-01-02 06:53:50|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1735800840000|2025-01-02 06:54:00|41.67|41.49|41.64|41.46|41.67|41.49|41.64|41.46|3
1735800850000|2025-01-02 06:54:10|41.66|41.48|41.61|41.43|41.66|41.48|41.61|41.43|4
1735800860000|2025-01-02 06:54:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1735800870000|2025-01-02 06:54:30|41.61|41.43|41.59|41.41|41.62|41.44|41.59|41.41|6
1735800880000|2025-01-02 06:54:40|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|4
1735800890000|2025-01-02 06:54:50|41.59|41.41|41.62|41.44|41.62|41.44|41.58|41.4|5
1735800900000|2025-01-02 06:55:00|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1735800910000|2025-01-02 06:55:10|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|4
1735800920000|2025-01-02 06:55:20|41.61|41.43|41.61|41.43|41.62|41.44|41.6|41.42|4
1735800930000|2025-01-02 06:55:30|41.62|41.44|41.66|41.48|41.66|41.48|41.62|41.44|5
1735800940000|2025-01-02 06:55:40|41.65|41.47|41.67|41.49|41.68|41.5|41.65|41.47|5
1735800950000|2025-01-02 06:55:50|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|4
1735800960000|2025-01-02 06:56:00|41.66|41.48|41.66|41.48|41.67|41.49|41.66|41.48|5
1735800970000|2025-01-02 06:56:10|41.65|41.47|41.65|41.47|41.65|41.47|41.64|41.46|5
1735800980000|2025-01-02 06:56:20|41.64|41.46|41.63|41.45|41.64|41.46|41.62|41.44|5
1735800990000|2025-01-02 06:56:30|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1735801000000|2025-01-02 06:56:40|41.66|41.48|41.67|41.49|41.68|41.5|41.66|41.48|4
1735801010000|2025-01-02 06:56:50|41.66|41.48|41.69|41.51|41.69|41.51|41.66|41.48|3
1735801020000|2025-01-02 06:57:00|41.68|41.5|41.68|41.5|41.69|41.51|41.68|41.5|3
1735801030000|2025-01-02 06:57:10|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|4
1735801040000|2025-01-02 06:57:20|41.65|41.47|41.66|41.48|41.67|41.49|41.65|41.47|6
1735801050000|2025-01-02 06:57:30|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|2
1735801090000|2025-01-02 06:58:10|41.71|41.53|41.76|41.58|41.76|41.58|41.71|41.53|4
1735801100000|2025-01-02 06:58:20|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1735801110000|2025-01-02 06:58:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1735801120000|2025-01-02 06:58:40|41.82|41.64|41.84|41.66|41.84|41.66|41.82|41.64|2
1735801130000|2025-01-02 06:58:50|41.82|41.64|41.84|41.66|41.84|41.66|41.81|41.63|4
1735801140000|2025-01-02 06:59:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1735801160000|2025-01-02 06:59:20|41.83|41.65|41.85|41.67|41.86|41.68|41.83|41.65|3
1735801170000|2025-01-02 06:59:30|41.86|41.68|41.83|41.65|41.86|41.68|41.83|41.65|4
1735801180000|2025-01-02 06:59:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|6
1735801210000|2025-01-02 07:00:10|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1735801220000|2025-01-02 07:00:20|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|4
1735801230000|2025-01-02 07:00:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1735801240000|2025-01-02 07:00:40|41.9|41.72|41.87|41.69|41.9|41.72|41.87|41.69|6
1735801250000|2025-01-02 07:00:50|41.86|41.68|41.84|41.66|41.86|41.68|41.83|41.65|5
1735801260000|2025-01-02 07:01:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1735801270000|2025-01-02 07:01:10|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1735801280000|2025-01-02 07:01:20|41.78|41.6|41.73|41.55|41.78|41.6|41.73|41.55|5
1735801290000|2025-01-02 07:01:30|41.72|41.54|41.72|41.54|41.73|41.55|41.71|41.53|9
1735801320000|2025-01-02 07:02:00|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1735801330000|2025-01-02 07:02:10|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1735801340000|2025-01-02 07:02:20|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1735801350000|2025-01-02 07:02:30|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1735801360000|2025-01-02 07:02:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1735801370000|2025-01-02 07:02:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1735801380000|2025-01-02 07:03:00|41.75|41.57|41.76|41.58|41.77|41.59|41.72|41.54|5
1735801390000|2025-01-02 07:03:10|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1735801400000|2025-01-02 07:03:20|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1735801410000|2025-01-02 07:03:30|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|5
1735801420000|2025-01-02 07:03:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1735801440000|2025-01-02 07:04:00|41.74|41.56|41.77|41.59|41.77|41.59|41.74|41.56|4
1735801450000|2025-01-02 07:04:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1735801460000|2025-01-02 07:04:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1735801470000|2025-01-02 07:04:30|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1735801480000|2025-01-02 07:04:40|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1735801490000|2025-01-02 07:04:50|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1735801500000|2025-01-02 07:05:00|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|4
1735801510000|2025-01-02 07:05:10|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|3
1735801520000|2025-01-02 07:05:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1735801530000|2025-01-02 07:05:30|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1735801540000|2025-01-02 07:05:40|41.78|41.6|41.76|41.58|41.78|41.6|41.76|41.58|5
1735801550000|2025-01-02 07:05:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1735801560000|2025-01-02 07:06:00|41.75|41.57|41.76|41.58|41.76|41.58|41.74|41.56|4
1735801590000|2025-01-02 07:06:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1735801610000|2025-01-02 07:06:50|41.76|41.58|41.78|41.6|41.78|41.6|41.76|41.58|3
1735801620000|2025-01-02 07:07:00|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1735801630000|2025-01-02 07:07:10|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1735801640000|2025-01-02 07:07:20|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|3
1735801650000|2025-01-02 07:07:30|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1735801660000|2025-01-02 07:07:40|41.75|41.57|41.77|41.59|41.77|41.59|41.75|41.57|2
1735801670000|2025-01-02 07:07:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1735801680000|2025-01-02 07:08:00|41.79|41.61|41.83|41.65|41.83|41.65|41.79|41.61|4
1735801690000|2025-01-02 07:08:10|41.84|41.66|41.83|41.65|41.84|41.66|41.82|41.64|4
1735801700000|2025-01-02 07:08:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1735801710000|2025-01-02 07:08:30|41.81|41.63|41.83|41.65|41.83|41.65|41.81|41.63|3
1735801730000|2025-01-02 07:08:50|41.84|41.66|41.86|41.68|41.86|41.68|41.83|41.65|4
1735801740000|2025-01-02 07:09:00|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1735801750000|2025-01-02 07:09:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1735801760000|2025-01-02 07:09:20|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|3
1735801770000|2025-01-02 07:09:30|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1735801780000|2025-01-02 07:09:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1735801790000|2025-01-02 07:09:50|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1735801800000|2025-01-02 07:10:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1735801810000|2025-01-02 07:10:10|41.92|41.74|41.91|41.73|41.92|41.74|41.9|41.72|4
1735801820000|2025-01-02 07:10:20|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|5
1735801830000|2025-01-02 07:10:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1735801840000|2025-01-02 07:10:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1735801860000|2025-01-02 07:11:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1735801870000|2025-01-02 07:11:10|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1735801880000|2025-01-02 07:11:20|42|41.82|42.03|41.85|42.03|41.85|42|41.82|4
1735801890000|2025-01-02 07:11:30|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1735801900000|2025-01-02 07:11:40|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1735801920000|2025-01-02 07:12:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1735801930000|2025-01-02 07:12:10|42.05|41.87|42.02|41.84|42.05|41.87|42.02|41.84|3
1735801940000|2025-01-02 07:12:20|42.01|41.83|41.97|41.79|42.01|41.83|41.96|41.78|8
1735801950000|2025-01-02 07:12:30|41.98|41.8|41.97|41.79|41.99|41.81|41.96|41.78|4
1735801960000|2025-01-02 07:12:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|4
1735801980000|2025-01-02 07:13:00|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1735801990000|2025-01-02 07:13:10|41.94|41.76|41.9|41.72|41.95|41.77|41.9|41.72|5
1735802000000|2025-01-02 07:13:20|41.89|41.71|41.9|41.72|41.91|41.73|41.89|41.71|5
1735802010000|2025-01-02 07:13:30|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1735802020000|2025-01-02 07:13:40|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|3
1735802040000|2025-01-02 07:14:00|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1735802050000|2025-01-02 07:14:10|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1735802060000|2025-01-02 07:14:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1735802070000|2025-01-02 07:14:30|41.89|41.71|41.94|41.76|41.94|41.76|41.88|41.7|3
1735802080000|2025-01-02 07:14:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1735802090000|2025-01-02 07:14:50|41.95|41.77|41.99|41.81|41.99|41.81|41.94|41.76|5
1735802100000|2025-01-02 07:15:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1735802110000|2025-01-02 07:15:10|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|4
1735802120000|2025-01-02 07:15:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1735802150000|2025-01-02 07:15:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1735802170000|2025-01-02 07:16:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1735802200000|2025-01-02 07:16:40|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1735802210000|2025-01-02 07:16:50|42.1|41.92|42.09|41.91|42.11|41.93|42.09|41.91|4
1735802220000|2025-01-02 07:17:00|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1735802230000|2025-01-02 07:17:10|42.09|41.91|42.15|41.97|42.15|41.97|42.08|41.9|5
1735802240000|2025-01-02 07:17:20|42.17|41.99|42.26|42.08|42.26|42.08|42.17|41.99|13
1735802250000|2025-01-02 07:17:30|42.27|42.09|42.29|42.11|42.3|42.12|42.27|42.09|4
1735802260000|2025-01-02 07:17:40|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|5
1735802270000|2025-01-02 07:17:50|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1735802280000|2025-01-02 07:18:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1735802290000|2025-01-02 07:18:10|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1735802300000|2025-01-02 07:18:20|42.21|42.03|42.22|42.04|42.22|42.04|42.2|42.02|7
1735802310000|2025-01-02 07:18:30|42.25|42.07|42.3|42.12|42.3|42.12|42.25|42.07|7
1735802320000|2025-01-02 07:18:40|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|4
1735802330000|2025-01-02 07:18:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1735802340000|2025-01-02 07:19:00|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|5
1735802350000|2025-01-02 07:19:10|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|8
1735802360000|2025-01-02 07:19:20|42.33|42.15|42.29|42.11|42.33|42.15|42.29|42.11|6
1735802370000|2025-01-02 07:19:30|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|2
1735802380000|2025-01-02 07:19:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1735802390000|2025-01-02 07:19:50|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|4
1735802400000|2025-01-02 07:20:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1735802410000|2025-01-02 07:20:10|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|4
1735802420000|2025-01-02 07:20:20|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1735802430000|2025-01-02 07:20:30|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1735802440000|2025-01-02 07:20:40|42.11|41.93|42.14|41.96|42.14|41.96|42.11|41.93|5
1735802470000|2025-01-02 07:21:10|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|2
1735802490000|2025-01-02 07:21:30|42.17|41.99|42.16|41.98|42.18|42|42.16|41.98|4
1735802500000|2025-01-02 07:21:40|42.15|41.97|42.14|41.96|42.15|41.97|42.11|41.93|10
1735802510000|2025-01-02 07:21:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|6
1735802520000|2025-01-02 07:22:00|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1735802540000|2025-01-02 07:22:20|42.12|41.94|42.11|41.93|42.12|41.94|42.1|41.92|5
1735802550000|2025-01-02 07:22:30|42.12|41.94|42.15|41.97|42.15|41.97|42.11|41.93|5
1735802560000|2025-01-02 07:22:40|42.16|41.98|42.2|42.02|42.2|42.02|42.16|41.98|4
1735802570000|2025-01-02 07:22:50|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1735802580000|2025-01-02 07:23:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1735802590000|2025-01-02 07:23:10|42.15|41.97|42.16|41.98|42.16|41.98|42.14|41.96|6
1735802600000|2025-01-02 07:23:20|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1735802610000|2025-01-02 07:23:30|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1735802620000|2025-01-02 07:23:40|42.19|42.01|42.17|41.99|42.2|42.02|42.15|41.97|11
1735802630000|2025-01-02 07:23:50|42.16|41.98|42.16|41.98|42.16|41.98|42.13|41.95|6
1735802640000|2025-01-02 07:24:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1735802650000|2025-01-02 07:24:10|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1735802660000|2025-01-02 07:24:20|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|4
1735802670000|2025-01-02 07:24:30|42.06|41.88|42.06|41.88|42.06|41.88|42.04|41.86|5
1735802700000|2025-01-02 07:25:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1735802710000|2025-01-02 07:25:10|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|4
1735802720000|2025-01-02 07:25:20|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1735802730000|2025-01-02 07:25:30|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1735802740000|2025-01-02 07:25:40|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1735802750000|2025-01-02 07:25:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|4
1735802760000|2025-01-02 07:26:00|42.02|41.84|42.03|41.85|42.03|41.85|42.01|41.83|3
1735802770000|2025-01-02 07:26:10|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1735802780000|2025-01-02 07:26:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1735802790000|2025-01-02 07:26:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1735802800000|2025-01-02 07:26:40|42|41.82|41.97|41.79|42|41.82|41.97|41.79|4
1735802810000|2025-01-02 07:26:50|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1735802820000|2025-01-02 07:27:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1735802830000|2025-01-02 07:27:10|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1735802840000|2025-01-02 07:27:20|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1735802850000|2025-01-02 07:27:30|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1735802860000|2025-01-02 07:27:40|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1735802880000|2025-01-02 07:28:00|41.95|41.77|41.9|41.72|41.95|41.77|41.9|41.72|12
1735802890000|2025-01-02 07:28:10|41.91|41.73|41.86|41.68|41.91|41.73|41.86|41.68|7
1735802900000|2025-01-02 07:28:20|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|3
1735802930000|2025-01-02 07:28:50|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1735802940000|2025-01-02 07:29:00|41.83|41.65|41.84|41.66|41.85|41.67|41.83|41.65|4
1735802950000|2025-01-02 07:29:10|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|3
1735802960000|2025-01-02 07:29:20|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1735802970000|2025-01-02 07:29:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1735802980000|2025-01-02 07:29:40|41.82|41.64|41.81|41.63|41.82|41.64|41.79|41.61|6
1735802990000|2025-01-02 07:29:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1735803000000|2025-01-02 07:30:00|41.8|41.62|41.83|41.65|41.83|41.65|41.8|41.62|3
1735803010000|2025-01-02 07:30:10|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1735803020000|2025-01-02 07:30:20|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|6
1735803030000|2025-01-02 07:30:30|41.82|41.64|41.83|41.65|41.85|41.67|41.82|41.64|5
1735803040000|2025-01-02 07:30:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1735803050000|2025-01-02 07:30:50|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1735803060000|2025-01-02 07:31:00|41.83|41.65|41.85|41.67|41.85|41.67|41.83|41.65|3
1735803070000|2025-01-02 07:31:10|41.88|41.7|41.93|41.75|41.93|41.75|41.88|41.7|5
1735803080000|2025-01-02 07:31:20|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1735803090000|2025-01-02 07:31:30|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1735803100000|2025-01-02 07:31:40|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1735803110000|2025-01-02 07:31:50|41.88|41.7|41.9|41.72|41.9|41.72|41.88|41.7|7
1735803120000|2025-01-02 07:32:00|41.89|41.71|41.88|41.7|41.9|41.72|41.87|41.69|10
1735803130000|2025-01-02 07:32:10|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1735803140000|2025-01-02 07:32:20|41.89|41.71|41.92|41.74|41.92|41.74|41.88|41.7|4
1735803150000|2025-01-02 07:32:30|41.93|41.75|41.95|41.77|41.95|41.77|41.93|41.75|2
1735803160000|2025-01-02 07:32:40|41.94|41.76|41.95|41.77|41.98|41.8|41.94|41.76|6
1735803170000|2025-01-02 07:32:50|41.94|41.76|41.94|41.76|41.95|41.77|41.93|41.75|7
1735803180000|2025-01-02 07:33:00|41.93|41.75|41.95|41.77|41.95|41.77|41.93|41.75|5
1735803190000|2025-01-02 07:33:10|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1735803200000|2025-01-02 07:33:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1735803210000|2025-01-02 07:33:30|41.97|41.79|42.01|41.83|42.01|41.83|41.97|41.79|6
1735803220000|2025-01-02 07:33:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1735803230000|2025-01-02 07:33:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1735803240000|2025-01-02 07:34:00|41.97|41.79|41.94|41.76|41.97|41.79|41.94|41.76|5
1735803250000|2025-01-02 07:34:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1735803260000|2025-01-02 07:34:20|41.94|41.76|41.94|41.76|41.94|41.76|41.92|41.74|6
1735803270000|2025-01-02 07:34:30|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|5
1735803280000|2025-01-02 07:34:40|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1735803290000|2025-01-02 07:34:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1735803300000|2025-01-02 07:35:00|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1735803310000|2025-01-02 07:35:10|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1735803320000|2025-01-02 07:35:20|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1735803340000|2025-01-02 07:35:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1735803370000|2025-01-02 07:36:10|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|2
1735803380000|2025-01-02 07:36:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1735803390000|2025-01-02 07:36:30|41.93|41.75|41.95|41.77|41.95|41.77|41.93|41.75|3
1735803400000|2025-01-02 07:36:40|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|4
1735803410000|2025-01-02 07:36:50|41.93|41.75|41.95|41.77|41.96|41.78|41.93|41.75|4
1735803420000|2025-01-02 07:37:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|4
1735803430000|2025-01-02 07:37:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1735803440000|2025-01-02 07:37:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1735803450000|2025-01-02 07:37:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1735803460000|2025-01-02 07:37:40|41.97|41.79|42.02|41.84|42.02|41.84|41.97|41.79|6
1735803470000|2025-01-02 07:37:50|42.03|41.85|42|41.82|42.03|41.85|42|41.82|4
1735803480000|2025-01-02 07:38:00|42.01|41.83|42.05|41.87|42.06|41.88|42.01|41.83|5
1735803490000|2025-01-02 07:38:10|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|4
1735803510000|2025-01-02 07:38:30|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|5
1735803520000|2025-01-02 07:38:40|42.02|41.84|42.03|41.85|42.03|41.85|42.01|41.83|6
1735803530000|2025-01-02 07:38:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1735803540000|2025-01-02 07:39:00|42|41.82|41.99|41.81|42.01|41.83|41.99|41.81|4
1735803550000|2025-01-02 07:39:10|41.98|41.8|41.95|41.77|41.98|41.8|41.95|41.77|5
1735803560000|2025-01-02 07:39:20|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1735803570000|2025-01-02 07:39:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1735803580000|2025-01-02 07:39:40|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|5
1735803600000|2025-01-02 07:40:00|41.95|41.77|41.94|41.76|41.96|41.78|41.94|41.76|4
1735803610000|2025-01-02 07:40:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1735803620000|2025-01-02 07:40:20|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1735803640000|2025-01-02 07:40:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1735803660000|2025-01-02 07:41:00|41.98|41.8|42|41.82|42|41.82|41.98|41.8|2
1735803670000|2025-01-02 07:41:10|42.02|41.84|42.01|41.83|42.02|41.84|42|41.82|4
1735803680000|2025-01-02 07:41:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1735803690000|2025-01-02 07:41:30|41.98|41.8|42.01|41.83|42.01|41.83|41.98|41.8|6
1735803700000|2025-01-02 07:41:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1735803710000|2025-01-02 07:41:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1735803730000|2025-01-02 07:42:10|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1735803740000|2025-01-02 07:42:20|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|4
1735803750000|2025-01-02 07:42:30|42.09|41.91|42.12|41.94|42.13|41.95|42.09|41.91|7
1735803760000|2025-01-02 07:42:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1735803770000|2025-01-02 07:42:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1735803780000|2025-01-02 07:43:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1735803790000|2025-01-02 07:43:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1735803800000|2025-01-02 07:43:20|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1735803810000|2025-01-02 07:43:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1735803820000|2025-01-02 07:43:40|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1735803840000|2025-01-02 07:44:00|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|3
1735803850000|2025-01-02 07:44:10|42.02|41.84|42.02|41.84|42.03|41.85|42.01|41.83|5
1735803860000|2025-01-02 07:44:20|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1735803880000|2025-01-02 07:44:40|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1735803890000|2025-01-02 07:44:50|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1735803900000|2025-01-02 07:45:00|42.03|41.85|42.1|41.92|42.1|41.92|42.03|41.85|6
1735803910000|2025-01-02 07:45:10|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1735803920000|2025-01-02 07:45:20|42.09|41.91|42.09|41.91|42.11|41.93|42.09|41.91|3
1735803930000|2025-01-02 07:45:30|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|2
1735803940000|2025-01-02 07:45:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1735803950000|2025-01-02 07:45:50|42.13|41.95|42.15|41.97|42.15|41.97|42.12|41.94|5
1735803960000|2025-01-02 07:46:00|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1735803970000|2025-01-02 07:46:10|42.18|42|42.22|42.04|42.22|42.04|42.18|42|3
1735803980000|2025-01-02 07:46:20|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1735803990000|2025-01-02 07:46:30|42.24|42.06|42.22|42.04|42.25|42.07|42.22|42.04|4
1735804000000|2025-01-02 07:46:40|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|5
1735804010000|2025-01-02 07:46:50|42.22|42.04|42.25|42.07|42.25|42.07|42.22|42.04|5
1735804020000|2025-01-02 07:47:00|42.24|42.06|42.21|42.03|42.24|42.06|42.21|42.03|4
1735804030000|2025-01-02 07:47:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1735804040000|2025-01-02 07:47:20|42.21|42.03|42.21|42.03|42.21|42.03|42.19|42.01|6
1735804050000|2025-01-02 07:47:30|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1735804060000|2025-01-02 07:47:40|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1735804070000|2025-01-02 07:47:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1735804090000|2025-01-02 07:48:10|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1735804100000|2025-01-02 07:48:20|42.26|42.08|42.26|42.08|42.28|42.1|42.26|42.08|3
1735804110000|2025-01-02 07:48:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1735804120000|2025-01-02 07:48:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1735804130000|2025-01-02 07:48:50|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1735804140000|2025-01-02 07:49:00|42.32|42.14|42.28|42.1|42.32|42.14|42.28|42.1|5
1735804150000|2025-01-02 07:49:10|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1735804160000|2025-01-02 07:49:20|42.31|42.13|42.33|42.15|42.33|42.15|42.3|42.12|7
1735804180000|2025-01-02 07:49:40|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1735804190000|2025-01-02 07:49:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1735804200000|2025-01-02 07:50:00|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1735804210000|2025-01-02 07:50:10|42.3|42.12|42.33|42.15|42.33|42.15|42.29|42.11|6
1735804220000|2025-01-02 07:50:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1735804230000|2025-01-02 07:50:30|42.31|42.13|42.3|42.12|42.32|42.14|42.3|42.12|4
1735804240000|2025-01-02 07:50:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1735804250000|2025-01-02 07:50:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1735804260000|2025-01-02 07:51:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1735804270000|2025-01-02 07:51:10|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1735804280000|2025-01-02 07:51:20|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|2
1735804290000|2025-01-02 07:51:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1735804300000|2025-01-02 07:51:40|42.24|42.06|42.22|42.04|42.24|42.06|42.21|42.03|6
1735804320000|2025-01-02 07:52:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1735804330000|2025-01-02 07:52:10|42.21|42.03|42.19|42.01|42.22|42.04|42.19|42.01|5
1735804340000|2025-01-02 07:52:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1735804360000|2025-01-02 07:52:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1735804370000|2025-01-02 07:52:50|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1735804380000|2025-01-02 07:53:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1735804390000|2025-01-02 07:53:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1735804430000|2025-01-02 07:53:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1735804450000|2025-01-02 07:54:10|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1735804460000|2025-01-02 07:54:20|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|4
1735804470000|2025-01-02 07:54:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1735804480000|2025-01-02 07:54:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1735804490000|2025-01-02 07:54:50|42.18|42|42.18|42|42.19|42.01|42.18|42|3
1735804500000|2025-01-02 07:55:00|42.17|41.99|42.17|41.99|42.18|42|42.16|41.98|5
1735804510000|2025-01-02 07:55:10|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1735804520000|2025-01-02 07:55:20|42.2|42.02|42.24|42.06|42.25|42.07|42.2|42.02|5
1735804530000|2025-01-02 07:55:30|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|4
1735804540000|2025-01-02 07:55:40|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1735804550000|2025-01-02 07:55:50|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1735804560000|2025-01-02 07:56:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1735804570000|2025-01-02 07:56:10|42.18|42|42.19|42.01|42.2|42.02|42.18|42|6
1735804580000|2025-01-02 07:56:20|42.2|42.02|42.26|42.08|42.26|42.08|42.2|42.02|5
1735804590000|2025-01-02 07:56:30|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1735804600000|2025-01-02 07:56:40|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1735804610000|2025-01-02 07:56:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1735804620000|2025-01-02 07:57:00|42.27|42.09|42.22|42.04|42.27|42.09|42.22|42.04|7
1735804630000|2025-01-02 07:57:10|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1735804640000|2025-01-02 07:57:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1735804650000|2025-01-02 07:57:30|42.23|42.05|42.24|42.06|42.25|42.07|42.23|42.05|4
1735804660000|2025-01-02 07:57:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|4
1735804670000|2025-01-02 07:57:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1735804690000|2025-01-02 07:58:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1735804700000|2025-01-02 07:58:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1735804710000|2025-01-02 07:58:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1735804740000|2025-01-02 07:59:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1735804760000|2025-01-02 07:59:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1735804770000|2025-01-02 07:59:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1735804800000|2025-01-02 08:00:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1735804820000|2025-01-02 08:00:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1735804830000|2025-01-02 08:00:30|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1735804840000|2025-01-02 08:00:40|42.29|42.11|42.3|42.12|42.32|42.14|42.29|42.11|4
1735804850000|2025-01-02 08:00:50|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|4
1735804880000|2025-01-02 08:01:20|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1735804910000|2025-01-02 08:01:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1735804940000|2025-01-02 08:02:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1735804950000|2025-01-02 08:02:30|42.26|42.08|42.28|42.1|42.29|42.11|42.26|42.08|3
1735804960000|2025-01-02 08:02:40|42.27|42.09|42.31|42.13|42.31|42.13|42.27|42.09|6
1735804970000|2025-01-02 08:02:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1735804980000|2025-01-02 08:03:00|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|4
1735804990000|2025-01-02 08:03:10|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1735805000000|2025-01-02 08:03:20|42.3|42.12|42.33|42.15|42.33|42.15|42.29|42.11|4
1735805010000|2025-01-02 08:03:30|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1735805020000|2025-01-02 08:03:40|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|3
1735805030000|2025-01-02 08:03:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1735805040000|2025-01-02 08:04:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|4
1735805050000|2025-01-02 08:04:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1735805060000|2025-01-02 08:04:20|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1735805080000|2025-01-02 08:04:40|42.4|42.22|42.36|42.18|42.4|42.22|42.36|42.18|6
1735805090000|2025-01-02 08:04:50|42.35|42.17|42.34|42.16|42.35|42.17|42.33|42.15|6
1735805100000|2025-01-02 08:05:00|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1735805110000|2025-01-02 08:05:10|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|7
1735805120000|2025-01-02 08:05:20|42.31|42.13|42.28|42.1|42.31|42.13|42.28|42.1|4
1735805130000|2025-01-02 08:05:30|42.3|42.12|42.33|42.15|42.33|42.15|42.3|42.12|4
1735805140000|2025-01-02 08:05:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1735805150000|2025-01-02 08:05:50|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|2
1735805160000|2025-01-02 08:06:00|42.31|42.13|42.32|42.14|42.33|42.15|42.31|42.13|6
1735805170000|2025-01-02 08:06:10|42.33|42.15|42.33|42.15|42.34|42.16|42.33|42.15|3
1735805180000|2025-01-02 08:06:20|42.35|42.17|42.36|42.18|42.36|42.18|42.33|42.15|4
1735805190000|2025-01-02 08:06:30|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1735805200000|2025-01-02 08:06:40|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|5
1735805210000|2025-01-02 08:06:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1735805220000|2025-01-02 08:07:00|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|7
1735805230000|2025-01-02 08:07:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1735805240000|2025-01-02 08:07:20|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1735805270000|2025-01-02 08:07:50|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1735805280000|2025-01-02 08:08:00|42.41|42.23|42.45|42.27|42.45|42.27|42.41|42.23|5
1735805290000|2025-01-02 08:08:10|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1735805300000|2025-01-02 08:08:20|42.45|42.27|42.47|42.29|42.48|42.3|42.45|42.27|5
1735805310000|2025-01-02 08:08:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1735805320000|2025-01-02 08:08:40|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1735805340000|2025-01-02 08:09:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1735805350000|2025-01-02 08:09:10|42.54|42.36|42.56|42.38|42.58|42.4|42.54|42.36|5
1735805360000|2025-01-02 08:09:20|42.55|42.37|42.52|42.34|42.55|42.37|42.51|42.33|6
1735805370000|2025-01-02 08:09:30|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1735805380000|2025-01-02 08:09:40|42.54|42.36|42.54|42.36|42.59|42.41|42.54|42.36|4
1735805390000|2025-01-02 08:09:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1735805400000|2025-01-02 08:10:00|42.54|42.36|42.46|42.28|42.54|42.36|42.46|42.28|7
1735805410000|2025-01-02 08:10:10|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1735805420000|2025-01-02 08:10:20|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|2
1735805430000|2025-01-02 08:10:30|42.5|42.32|42.5|42.32|42.51|42.33|42.49|42.31|6
1735805440000|2025-01-02 08:10:40|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|4
1735805450000|2025-01-02 08:10:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1735805460000|2025-01-02 08:11:00|42.5|42.32|42.51|42.33|42.52|42.34|42.5|42.32|6
1735805480000|2025-01-02 08:11:20|42.5|42.32|42.49|42.31|42.51|42.33|42.49|42.31|4
1735805490000|2025-01-02 08:11:30|42.5|42.32|42.51|42.33|42.52|42.34|42.5|42.32|4
1735805500000|2025-01-02 08:11:40|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1735805510000|2025-01-02 08:11:50|42.49|42.31|42.43|42.25|42.49|42.31|42.43|42.25|7
1735805520000|2025-01-02 08:12:00|42.42|42.24|42.42|42.24|42.43|42.25|42.41|42.23|9
1735805530000|2025-01-02 08:12:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1735805540000|2025-01-02 08:12:20|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|3
1735805550000|2025-01-02 08:12:30|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1735805560000|2025-01-02 08:12:40|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|3
1735805570000|2025-01-02 08:12:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1735805580000|2025-01-02 08:13:00|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1735805590000|2025-01-02 08:13:10|42.4|42.22|42.42|42.24|42.42|42.24|42.38|42.2|4
1735805610000|2025-01-02 08:13:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1735805620000|2025-01-02 08:13:40|42.43|42.25|42.43|42.25|42.45|42.27|42.43|42.25|4
1735805630000|2025-01-02 08:13:50|42.42|42.24|42.4|42.22|42.43|42.25|42.4|42.22|5
1735805640000|2025-01-02 08:14:00|42.41|42.23|42.47|42.29|42.48|42.3|42.4|42.22|7
1735805650000|2025-01-02 08:14:10|42.46|42.28|42.46|42.28|42.47|42.29|42.46|42.28|3
1735805670000|2025-01-02 08:14:30|42.47|42.29|42.5|42.32|42.5|42.32|42.47|42.29|5
1735805680000|2025-01-02 08:14:40|42.51|42.33|42.5|42.32|42.51|42.33|42.49|42.31|3
1735805690000|2025-01-02 08:14:50|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1735805700000|2025-01-02 08:15:00|42.5|42.32|42.49|42.31|42.51|42.33|42.49|42.31|4
1735805710000|2025-01-02 08:15:10|42.48|42.3|42.44|42.26|42.48|42.3|42.44|42.26|6
1735805720000|2025-01-02 08:15:20|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1735805730000|2025-01-02 08:15:30|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|4
1735805740000|2025-01-02 08:15:40|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1735805750000|2025-01-02 08:15:50|42.37|42.19|42.32|42.14|42.37|42.19|42.32|42.14|4
1735805760000|2025-01-02 08:16:00|42.31|42.13|42.32|42.14|42.33|42.15|42.31|42.13|8
1735805770000|2025-01-02 08:16:10|42.31|42.13|42.32|42.14|42.32|42.14|42.3|42.12|4
1735805780000|2025-01-02 08:16:20|42.33|42.15|42.36|42.18|42.37|42.19|42.33|42.15|4
1735805790000|2025-01-02 08:16:30|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1735805800000|2025-01-02 08:16:40|42.38|42.2|42.37|42.19|42.39|42.21|42.37|42.19|4
1735805810000|2025-01-02 08:16:50|42.38|42.2|42.42|42.24|42.42|42.24|42.38|42.2|5
1735805820000|2025-01-02 08:17:00|42.43|42.25|42.37|42.19|42.43|42.25|42.37|42.19|5
1735805830000|2025-01-02 08:17:10|42.36|42.18|42.36|42.18|42.38|42.2|42.36|42.18|4
1735805840000|2025-01-02 08:17:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1735805850000|2025-01-02 08:17:30|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1735805870000|2025-01-02 08:17:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1735805880000|2025-01-02 08:18:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1735805900000|2025-01-02 08:18:20|42.34|42.16|42.38|42.2|42.38|42.2|42.34|42.16|2
1735805910000|2025-01-02 08:18:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1735805940000|2025-01-02 08:19:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1735805950000|2025-01-02 08:19:10|42.4|42.22|42.39|42.21|42.4|42.22|42.38|42.2|5
1735805980000|2025-01-02 08:19:40|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|2
1735805990000|2025-01-02 08:19:50|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1735806000000|2025-01-02 08:20:00|42.46|42.28|42.46|42.28|42.46|42.28|42.45|42.27|3
1735806020000|2025-01-02 08:20:20|42.49|42.31|42.51|42.33|42.52|42.34|42.49|42.31|7
1735806030000|2025-01-02 08:20:30|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|3
1735806050000|2025-01-02 08:20:50|42.48|42.3|42.46|42.28|42.48|42.3|42.45|42.27|5
1735806060000|2025-01-02 08:21:00|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1735806070000|2025-01-02 08:21:10|42.46|42.28|42.46|42.28|42.46|42.28|42.45|42.27|3
1735806080000|2025-01-02 08:21:20|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1735806090000|2025-01-02 08:21:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1735806100000|2025-01-02 08:21:40|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1735806110000|2025-01-02 08:21:50|42.48|42.3|42.58|42.4|42.58|42.4|42.48|42.3|8
1735806120000|2025-01-02 08:22:00|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|3
1735806130000|2025-01-02 08:22:10|42.53|42.35|42.48|42.3|42.53|42.35|42.47|42.29|5
1735806140000|2025-01-02 08:22:20|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1735806150000|2025-01-02 08:22:30|42.47|42.29|42.44|42.26|42.47|42.29|42.44|42.26|6
1735806160000|2025-01-02 08:22:40|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1735806170000|2025-01-02 08:22:50|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|6
1735806180000|2025-01-02 08:23:00|42.46|42.28|42.5|42.32|42.5|42.32|42.45|42.27|7
1735806190000|2025-01-02 08:23:10|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1735806200000|2025-01-02 08:23:20|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1735806210000|2025-01-02 08:23:30|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|6
1735806220000|2025-01-02 08:23:40|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1735806230000|2025-01-02 08:23:50|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|4
1735806240000|2025-01-02 08:24:00|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1735806260000|2025-01-02 08:24:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1735806280000|2025-01-02 08:24:40|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1735806290000|2025-01-02 08:24:50|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1735806300000|2025-01-02 08:25:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1735806320000|2025-01-02 08:25:20|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1735806330000|2025-01-02 08:25:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1735806340000|2025-01-02 08:25:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1735806350000|2025-01-02 08:25:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1735806360000|2025-01-02 08:26:00|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1735806370000|2025-01-02 08:26:10|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|5
1735806380000|2025-01-02 08:26:20|42.33|42.15|42.36|42.18|42.36|42.18|42.33|42.15|3
1735806390000|2025-01-02 08:26:30|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|4
1735806400000|2025-01-02 08:26:40|42.4|42.22|42.47|42.29|42.47|42.29|42.4|42.22|6
1735806410000|2025-01-02 08:26:50|42.48|42.3|42.5|42.32|42.5|42.32|42.47|42.29|5
1735806420000|2025-01-02 08:27:00|42.49|42.31|42.49|42.31|42.5|42.32|42.48|42.3|5
1735806430000|2025-01-02 08:27:10|42.48|42.3|42.47|42.29|42.49|42.31|42.47|42.29|4
1735806440000|2025-01-02 08:27:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1735806460000|2025-01-02 08:27:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1735806480000|2025-01-02 08:28:00|42.53|42.35|42.54|42.36|42.55|42.37|42.53|42.35|4
1735806490000|2025-01-02 08:28:10|42.55|42.37|42.48|42.3|42.55|42.37|42.48|42.3|8
1735806500000|2025-01-02 08:28:20|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1735806510000|2025-01-02 08:28:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1735806520000|2025-01-02 08:28:40|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1735806530000|2025-01-02 08:28:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1735806540000|2025-01-02 08:29:00|42.55|42.37|42.53|42.35|42.55|42.37|42.52|42.34|5
1735806550000|2025-01-02 08:29:10|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|4
1735806560000|2025-01-02 08:29:20|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1735806570000|2025-01-02 08:29:30|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1735806590000|2025-01-02 08:29:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1735806600000|2025-01-02 08:30:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1735806610000|2025-01-02 08:30:10|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|5
1735806620000|2025-01-02 08:30:20|42.45|42.27|42.45|42.27|42.46|42.28|42.45|42.27|3
1735806630000|2025-01-02 08:30:30|42.44|42.26|42.43|42.25|42.44|42.26|42.42|42.24|6
1735806640000|2025-01-02 08:30:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1735806650000|2025-01-02 08:30:50|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1735806660000|2025-01-02 08:31:00|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|4
1735806670000|2025-01-02 08:31:10|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1735806690000|2025-01-02 08:31:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1735806700000|2025-01-02 08:31:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1735806710000|2025-01-02 08:31:50|42.42|42.24|42.48|42.3|42.48|42.3|42.42|42.24|3
1735806720000|2025-01-02 08:32:00|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1735806730000|2025-01-02 08:32:10|42.46|42.28|42.43|42.25|42.46|42.28|42.42|42.24|4
1735806740000|2025-01-02 08:32:20|42.45|42.27|42.49|42.31|42.5|42.32|42.45|42.27|3
1735806750000|2025-01-02 08:32:30|42.51|42.33|42.48|42.3|42.51|42.33|42.48|42.3|5
1735806760000|2025-01-02 08:32:40|42.49|42.31|42.53|42.35|42.53|42.35|42.49|42.31|4
1735806770000|2025-01-02 08:32:50|42.55|42.37|42.59|42.41|42.62|42.44|42.55|42.37|8
1735806780000|2025-01-02 08:33:00|42.56|42.38|42.5|42.32|42.56|42.38|42.5|42.32|9
1735806790000|2025-01-02 08:33:10|42.49|42.31|42.52|42.34|42.52|42.34|42.49|42.31|3
1735806800000|2025-01-02 08:33:20|42.55|42.37|42.57|42.39|42.57|42.39|42.54|42.36|4
1735806830000|2025-01-02 08:33:50|42.56|42.38|42.61|42.43|42.61|42.43|42.56|42.38|3
1735806840000|2025-01-02 08:34:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|2
1735806850000|2025-01-02 08:34:10|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1735806870000|2025-01-02 08:34:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1735806880000|2025-01-02 08:34:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1735806890000|2025-01-02 08:34:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1735806900000|2025-01-02 08:35:00|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|5
1735806910000|2025-01-02 08:35:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1735806920000|2025-01-02 08:35:20|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1735806930000|2025-01-02 08:35:30|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|6
1735806940000|2025-01-02 08:35:40|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|2
1735806950000|2025-01-02 08:35:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1735806960000|2025-01-02 08:36:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1735806970000|2025-01-02 08:36:10|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1735807010000|2025-01-02 08:36:50|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1735807020000|2025-01-02 08:37:00|42.46|42.28|42.51|42.33|42.51|42.33|42.46|42.28|5
1735807030000|2025-01-02 08:37:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1735807040000|2025-01-02 08:37:20|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1735807050000|2025-01-02 08:37:30|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1735807060000|2025-01-02 08:37:40|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1735807070000|2025-01-02 08:37:50|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1735807080000|2025-01-02 08:38:00|42.44|42.26|42.47|42.29|42.48|42.3|42.44|42.26|4
1735807090000|2025-01-02 08:38:10|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1735807100000|2025-01-02 08:38:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1735807110000|2025-01-02 08:38:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1735807120000|2025-01-02 08:38:40|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1735807130000|2025-01-02 08:38:50|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|3
1735807140000|2025-01-02 08:39:00|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1735807150000|2025-01-02 08:39:10|42.43|42.25|42.42|42.24|42.44|42.26|42.42|42.24|4
1735807160000|2025-01-02 08:39:20|42.43|42.25|42.44|42.26|42.45|42.27|42.43|42.25|4
1735807170000|2025-01-02 08:39:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1735807180000|2025-01-02 08:39:40|42.47|42.29|42.51|42.33|42.51|42.33|42.47|42.29|4
1735807190000|2025-01-02 08:39:50|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1735807200000|2025-01-02 08:40:00|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1735807210000|2025-01-02 08:40:10|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1735807220000|2025-01-02 08:40:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1735807250000|2025-01-02 08:40:50|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1735807260000|2025-01-02 08:41:00|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1735807270000|2025-01-02 08:41:10|42.48|42.3|42.47|42.29|42.48|42.3|42.46|42.28|4
1735807300000|2025-01-02 08:41:40|42.48|42.3|42.46|42.28|42.49|42.31|42.46|42.28|5
1735807310000|2025-01-02 08:41:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1735807320000|2025-01-02 08:42:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|4
1735807330000|2025-01-02 08:42:10|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1735807340000|2025-01-02 08:42:20|42.44|42.26|42.4|42.22|42.44|42.26|42.4|42.22|5
1735807360000|2025-01-02 08:42:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1735807380000|2025-01-02 08:43:00|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1735807390000|2025-01-02 08:43:10|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|4
1735807400000|2025-01-02 08:43:20|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1735807410000|2025-01-02 08:43:30|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1735807420000|2025-01-02 08:43:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1735807430000|2025-01-02 08:43:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1735807450000|2025-01-02 08:44:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1735807490000|2025-01-02 08:44:50|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1735807500000|2025-01-02 08:45:00|42.41|42.23|42.39|42.21|42.41|42.23|42.39|42.21|3
1735807510000|2025-01-02 08:45:10|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1735807520000|2025-01-02 08:45:20|42.4|42.22|42.38|42.2|42.4|42.22|42.36|42.18|11
1735807530000|2025-01-02 08:45:30|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1735807540000|2025-01-02 08:45:40|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|6
1735807560000|2025-01-02 08:46:00|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1735807570000|2025-01-02 08:46:10|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1735807580000|2025-01-02 08:46:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1735807590000|2025-01-02 08:46:30|42.38|42.2|42.33|42.15|42.38|42.2|42.33|42.15|5
1735807600000|2025-01-02 08:46:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1735807610000|2025-01-02 08:46:50|42.32|42.14|42.31|42.13|42.33|42.15|42.31|42.13|4
1735807620000|2025-01-02 08:47:00|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1735807640000|2025-01-02 08:47:20|42.29|42.11|42.22|42.04|42.29|42.11|42.22|42.04|6
1735807650000|2025-01-02 08:47:30|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|7
1735807660000|2025-01-02 08:47:40|42.2|42.02|42.2|42.02|42.2|42.02|42.18|42|5
1735807670000|2025-01-02 08:47:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1735807680000|2025-01-02 08:48:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1735807690000|2025-01-02 08:48:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1735807710000|2025-01-02 08:48:30|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|5
1735807720000|2025-01-02 08:48:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1735807730000|2025-01-02 08:48:50|42.27|42.09|42.29|42.11|42.29|42.11|42.26|42.08|4
1735807740000|2025-01-02 08:49:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1735807750000|2025-01-02 08:49:10|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|5
1735807760000|2025-01-02 08:49:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1735807770000|2025-01-02 08:49:30|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1735807780000|2025-01-02 08:49:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1735807790000|2025-01-02 08:49:50|42.26|42.08|42.27|42.09|42.27|42.09|42.25|42.07|4
1735807800000|2025-01-02 08:50:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1735807810000|2025-01-02 08:50:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1735807820000|2025-01-02 08:50:20|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1735807830000|2025-01-02 08:50:30|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|5
1735807840000|2025-01-02 08:50:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|8
1735807860000|2025-01-02 08:51:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1735807880000|2025-01-02 08:51:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1735807890000|2025-01-02 08:51:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|4
1735807900000|2025-01-02 08:51:40|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|5
1735807910000|2025-01-02 08:51:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1735807920000|2025-01-02 08:52:00|42.35|42.17|42.34|42.16|42.35|42.17|42.33|42.15|6
1735807930000|2025-01-02 08:52:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1735807940000|2025-01-02 08:52:20|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|5
1735807950000|2025-01-02 08:52:30|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|2
1735807960000|2025-01-02 08:52:40|42.26|42.08|42.21|42.03|42.27|42.09|42.21|42.03|12
1735807970000|2025-01-02 08:52:50|42.2|42.02|42.18|42|42.2|42.02|42.18|42|2
1735807980000|2025-01-02 08:53:00|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|7
1735808000000|2025-01-02 08:53:20|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|3
1735808010000|2025-01-02 08:53:30|42.12|41.94|42.11|41.93|42.13|41.95|42.11|41.93|4
1735808020000|2025-01-02 08:53:40|42.1|41.92|42.09|41.91|42.11|41.93|42.09|41.91|4
1735808030000|2025-01-02 08:53:50|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1735808040000|2025-01-02 08:54:00|42.13|41.95|42.14|41.96|42.15|41.97|42.13|41.95|3
1735808050000|2025-01-02 08:54:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|9
1735808060000|2025-01-02 08:54:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1735808070000|2025-01-02 08:54:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1735808080000|2025-01-02 08:54:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1735808090000|2025-01-02 08:54:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1735808100000|2025-01-02 08:55:00|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1735808110000|2025-01-02 08:55:10|42.13|41.95|42.17|41.99|42.17|41.99|42.13|41.95|2
1735808120000|2025-01-02 08:55:20|42.2|42.02|42.24|42.06|42.24|42.06|42.2|42.02|4
1735808130000|2025-01-02 08:55:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1735808140000|2025-01-02 08:55:40|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1735808160000|2025-01-02 08:56:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|5
1735808170000|2025-01-02 08:56:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1735808180000|2025-01-02 08:56:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1735808200000|2025-01-02 08:56:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1735808210000|2025-01-02 08:56:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1735808220000|2025-01-02 08:57:00|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|5
1735808230000|2025-01-02 08:57:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1735808250000|2025-01-02 08:57:30|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1735808260000|2025-01-02 08:57:40|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|3
1735808270000|2025-01-02 08:57:50|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1735808280000|2025-01-02 08:58:00|42.26|42.08|42.23|42.05|42.26|42.08|42.23|42.05|4
1735808290000|2025-01-02 08:58:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1735808300000|2025-01-02 08:58:20|42.24|42.06|42.28|42.1|42.28|42.1|42.24|42.06|3
1735808310000|2025-01-02 08:58:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1735808320000|2025-01-02 08:58:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1735808330000|2025-01-02 08:58:50|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|3
1735808340000|2025-01-02 08:59:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1735808350000|2025-01-02 08:59:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1735808360000|2025-01-02 08:59:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1735808370000|2025-01-02 08:59:30|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1735808380000|2025-01-02 08:59:40|42.26|42.08|42.25|42.07|42.26|42.08|42.24|42.06|6
1735808390000|2025-01-02 08:59:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1735808400000|2025-01-02 09:00:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1735808410000|2025-01-02 09:00:10|42.24|42.06|42.3|42.12|42.3|42.12|42.24|42.06|5
1735808420000|2025-01-02 09:00:20|42.29|42.11|42.31|42.13|42.31|42.13|42.28|42.1|4
1735808430000|2025-01-02 09:00:30|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1735808440000|2025-01-02 09:00:40|42.28|42.1|42.27|42.09|42.28|42.1|42.25|42.07|4
1735808460000|2025-01-02 09:01:00|42.28|42.1|42.3|42.12|42.32|42.14|42.28|42.1|4
1735808470000|2025-01-02 09:01:10|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|4
1735808480000|2025-01-02 09:01:20|42.33|42.15|42.36|42.18|42.36|42.18|42.33|42.15|3
1735808490000|2025-01-02 09:01:30|42.35|42.17|42.3|42.12|42.35|42.17|42.3|42.12|5
1735808500000|2025-01-02 09:01:40|42.28|42.1|42.32|42.14|42.32|42.14|42.28|42.1|7
1735808510000|2025-01-02 09:01:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1735808520000|2025-01-02 09:02:00|42.32|42.14|42.33|42.15|42.34|42.16|42.32|42.14|5
1735808530000|2025-01-02 09:02:10|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1735808540000|2025-01-02 09:02:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1735808550000|2025-01-02 09:02:30|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1735808580000|2025-01-02 09:03:00|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1735808590000|2025-01-02 09:03:10|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|3
1735808600000|2025-01-02 09:03:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1735808610000|2025-01-02 09:03:30|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1735808620000|2025-01-02 09:03:40|42.37|42.19|42.42|42.24|42.42|42.24|42.37|42.19|5
1735808630000|2025-01-02 09:03:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1735808640000|2025-01-02 09:04:00|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1735808650000|2025-01-02 09:04:10|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1735808660000|2025-01-02 09:04:20|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1735808670000|2025-01-02 09:04:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1735808680000|2025-01-02 09:04:40|42.4|42.22|42.36|42.18|42.4|42.22|42.36|42.18|5
1735808690000|2025-01-02 09:04:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1735808700000|2025-01-02 09:05:00|42.32|42.14|42.3|42.12|42.33|42.15|42.3|42.12|4
1735808710000|2025-01-02 09:05:10|42.28|42.1|42.27|42.09|42.28|42.1|42.26|42.08|4
1735808720000|2025-01-02 09:05:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1735808730000|2025-01-02 09:05:30|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|4
1735808740000|2025-01-02 09:05:40|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1735808750000|2025-01-02 09:05:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1735808770000|2025-01-02 09:06:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1735808780000|2025-01-02 09:06:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|6
1735808790000|2025-01-02 09:06:30|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|5
1735808800000|2025-01-02 09:06:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1735808810000|2025-01-02 09:06:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1735808830000|2025-01-02 09:07:10|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1735808840000|2025-01-02 09:07:20|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1735808850000|2025-01-02 09:07:30|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1735808860000|2025-01-02 09:07:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1735808870000|2025-01-02 09:07:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1735808920000|2025-01-02 09:08:40|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1735808930000|2025-01-02 09:08:50|42.35|42.17|42.4|42.22|42.4|42.22|42.35|42.17|4
1735808940000|2025-01-02 09:09:00|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1735808950000|2025-01-02 09:09:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1735808960000|2025-01-02 09:09:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1735808970000|2025-01-02 09:09:30|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1735808980000|2025-01-02 09:09:40|42.42|42.24|42.42|42.24|42.42|42.24|42.4|42.22|3
1735808990000|2025-01-02 09:09:50|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1735809000000|2025-01-02 09:10:00|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1735809010000|2025-01-02 09:10:10|42.42|42.24|42.47|42.29|42.47|42.29|42.42|42.24|5
1735809020000|2025-01-02 09:10:20|42.49|42.31|42.51|42.33|42.51|42.33|42.48|42.3|5
1735809030000|2025-01-02 09:10:30|42.52|42.34|42.53|42.35|42.53|42.35|42.5|42.32|5
1735809040000|2025-01-02 09:10:40|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1735809050000|2025-01-02 09:10:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1735809060000|2025-01-02 09:11:00|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|3
1735809070000|2025-01-02 09:11:10|42.59|42.41|42.66|42.48|42.66|42.48|42.59|42.41|4
1735809080000|2025-01-02 09:11:20|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|3
1735809090000|2025-01-02 09:11:30|42.7|42.52|42.68|42.5|42.71|42.53|42.68|42.5|5
1735809100000|2025-01-02 09:11:40|42.69|42.51|42.72|42.54|42.72|42.54|42.69|42.51|6
1735809110000|2025-01-02 09:11:50|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1735809120000|2025-01-02 09:12:00|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1735809130000|2025-01-02 09:12:10|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1735809140000|2025-01-02 09:12:20|42.83|42.65|42.93|42.75|42.98|42.8|42.83|42.65|11
1735809150000|2025-01-02 09:12:30|42.92|42.74|42.89|42.71|42.92|42.74|42.86|42.68|7
1735809160000|2025-01-02 09:12:40|42.88|42.7|42.92|42.74|42.92|42.74|42.88|42.7|4
1735809170000|2025-01-02 09:12:50|42.91|42.73|42.88|42.7|42.91|42.73|42.86|42.68|9
1735809180000|2025-01-02 09:13:00|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1735809190000|2025-01-02 09:13:10|42.89|42.71|42.98|42.8|42.98|42.8|42.89|42.71|8
1735809200000|2025-01-02 09:13:20|43|42.82|43.09|42.91|43.1|42.92|43|42.82|10
1735809210000|2025-01-02 09:13:30|43.1|42.92|43.09|42.91|43.11|42.93|43.09|42.91|3
1735809220000|2025-01-02 09:13:40|43.08|42.9|43.09|42.91|43.11|42.93|43.06|42.88|8
1735809230000|2025-01-02 09:13:50|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1735809240000|2025-01-02 09:14:00|43.09|42.91|43.06|42.88|43.09|42.91|43.05|42.87|5
1735809250000|2025-01-02 09:14:10|43.05|42.87|43.04|42.86|43.05|42.87|43.02|42.84|8
1735809260000|2025-01-02 09:14:20|43.05|42.87|43.05|42.87|43.05|42.87|43.02|42.84|3
1735809270000|2025-01-02 09:14:30|43.06|42.88|43.09|42.91|43.09|42.91|43.06|42.88|3
1735809280000|2025-01-02 09:14:40|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1735809290000|2025-01-02 09:14:50|43.07|42.89|43.07|42.89|43.07|42.89|43.06|42.88|3
1735809310000|2025-01-02 09:15:10|43.06|42.88|43.02|42.84|43.06|42.88|43.02|42.84|5
1735809320000|2025-01-02 09:15:20|42.99|42.81|42.97|42.79|43.01|42.83|42.97|42.79|10
1735809330000|2025-01-02 09:15:30|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1735809340000|2025-01-02 09:15:40|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1735809350000|2025-01-02 09:15:50|42.98|42.8|42.99|42.81|42.99|42.81|42.96|42.78|4
1735809360000|2025-01-02 09:16:00|42.98|42.8|43.02|42.84|43.02|42.84|42.98|42.8|5
1735809370000|2025-01-02 09:16:10|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|4
1735809380000|2025-01-02 09:16:20|43.07|42.89|43.09|42.91|43.09|42.91|43.07|42.89|4
1735809390000|2025-01-02 09:16:30|43.07|42.89|43.02|42.84|43.07|42.89|43.02|42.84|6
1735809400000|2025-01-02 09:16:40|43.01|42.83|42.99|42.81|43.01|42.83|42.95|42.77|6
1735809410000|2025-01-02 09:16:50|42.97|42.79|42.95|42.77|42.97|42.79|42.94|42.76|4
1735809420000|2025-01-02 09:17:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1735809440000|2025-01-02 09:17:20|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|4
1735809450000|2025-01-02 09:17:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735809460000|2025-01-02 09:17:40|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|2
1735809490000|2025-01-02 09:18:10|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1735809500000|2025-01-02 09:18:20|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735809510000|2025-01-02 09:18:30|42.9|42.72|42.85|42.67|42.9|42.72|42.85|42.67|6
1735809520000|2025-01-02 09:18:40|42.84|42.66|42.84|42.66|42.84|42.66|42.82|42.64|4
1735809530000|2025-01-02 09:18:50|42.85|42.67|42.87|42.69|42.88|42.7|42.84|42.66|8
1735809540000|2025-01-02 09:19:00|42.88|42.7|42.89|42.71|42.92|42.74|42.88|42.7|7
1735809550000|2025-01-02 09:19:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1735809560000|2025-01-02 09:19:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1735809570000|2025-01-02 09:19:30|42.91|42.73|42.93|42.75|42.96|42.78|42.91|42.73|7
1735809580000|2025-01-02 09:19:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735809590000|2025-01-02 09:19:50|42.92|42.74|42.86|42.68|42.92|42.74|42.86|42.68|5
1735809600000|2025-01-02 09:20:00|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1735809610000|2025-01-02 09:20:10|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1735809620000|2025-01-02 09:20:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735809630000|2025-01-02 09:20:30|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|3
1735809640000|2025-01-02 09:20:40|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|4
1735809650000|2025-01-02 09:20:50|42.83|42.65|42.81|42.63|42.83|42.65|42.8|42.62|5
1735809660000|2025-01-02 09:21:00|42.82|42.64|42.89|42.71|42.89|42.71|42.82|42.64|9
1735809670000|2025-01-02 09:21:10|42.88|42.7|42.85|42.67|42.89|42.71|42.85|42.67|4
1735809680000|2025-01-02 09:21:20|42.84|42.66|42.86|42.68|42.86|42.68|42.84|42.66|3
1735809690000|2025-01-02 09:21:30|42.85|42.67|42.81|42.63|42.85|42.67|42.81|42.63|4
1735809710000|2025-01-02 09:21:50|42.82|42.64|42.83|42.65|42.84|42.66|42.82|42.64|4
1735809720000|2025-01-02 09:22:00|42.86|42.68|42.84|42.66|42.87|42.69|42.84|42.66|4
1735809730000|2025-01-02 09:22:10|42.83|42.65|42.84|42.66|42.84|42.66|42.82|42.64|3
1735809740000|2025-01-02 09:22:20|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1735809750000|2025-01-02 09:22:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1735809770000|2025-01-02 09:22:50|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|4
1735809780000|2025-01-02 09:23:00|42.8|42.62|42.83|42.65|42.85|42.67|42.8|42.62|8
1735809790000|2025-01-02 09:23:10|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1735809800000|2025-01-02 09:23:20|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1735809830000|2025-01-02 09:23:50|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|2
1735809840000|2025-01-02 09:24:00|42.85|42.67|42.89|42.71|42.89|42.71|42.85|42.67|4
1735809850000|2025-01-02 09:24:10|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|2
1735809860000|2025-01-02 09:24:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735809880000|2025-01-02 09:24:40|42.87|42.69|42.83|42.65|42.87|42.69|42.83|42.65|3
1735809890000|2025-01-02 09:24:50|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|3
1735809900000|2025-01-02 09:25:00|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1735809910000|2025-01-02 09:25:10|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1735809920000|2025-01-02 09:25:20|42.77|42.59|42.74|42.56|42.77|42.59|42.74|42.56|5
1735809930000|2025-01-02 09:25:30|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735809940000|2025-01-02 09:25:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1735809960000|2025-01-02 09:26:00|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1735809970000|2025-01-02 09:26:10|42.72|42.54|42.76|42.58|42.76|42.58|42.72|42.54|6
1735809980000|2025-01-02 09:26:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735809990000|2025-01-02 09:26:30|42.78|42.6|42.82|42.64|42.82|42.64|42.78|42.6|5
1735810000000|2025-01-02 09:26:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1735810010000|2025-01-02 09:26:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1735810020000|2025-01-02 09:27:00|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1735810030000|2025-01-02 09:27:10|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1735810040000|2025-01-02 09:27:20|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1735810050000|2025-01-02 09:27:30|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1735810060000|2025-01-02 09:27:40|42.89|42.71|42.97|42.79|42.97|42.79|42.89|42.71|8
1735810080000|2025-01-02 09:28:00|42.96|42.78|43|42.82|43|42.82|42.96|42.78|3
1735810090000|2025-01-02 09:28:10|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1735810100000|2025-01-02 09:28:20|43.01|42.83|43.03|42.85|43.03|42.85|43|42.82|4
1735810110000|2025-01-02 09:28:30|43.05|42.87|43.09|42.91|43.09|42.91|43.05|42.87|5
1735810120000|2025-01-02 09:28:40|43.06|42.88|43.08|42.9|43.09|42.91|43.06|42.88|6
1735810130000|2025-01-02 09:28:50|43.04|42.86|42.99|42.81|43.04|42.86|42.99|42.81|3
1735810140000|2025-01-02 09:29:00|42.97|42.79|42.95|42.77|42.97|42.79|42.94|42.76|4
1735810150000|2025-01-02 09:29:10|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1735810160000|2025-01-02 09:29:20|42.99|42.81|43|42.82|43.02|42.84|42.99|42.81|6
1735810170000|2025-01-02 09:29:30|42.99|42.81|43.02|42.84|43.02|42.84|42.99|42.81|5
1735810180000|2025-01-02 09:29:40|43.03|42.85|43.02|42.84|43.04|42.86|43.02|42.84|8
1735810190000|2025-01-02 09:29:50|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1735810200000|2025-01-02 09:30:00|42.98|42.8|42.95|42.77|42.98|42.8|42.95|42.77|4
1735810210000|2025-01-02 09:30:10|42.94|42.76|42.99|42.81|42.99|42.81|42.94|42.76|5
1735810220000|2025-01-02 09:30:20|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1735810230000|2025-01-02 09:30:30|42.96|42.78|42.93|42.75|42.96|42.78|42.93|42.75|3
1735810240000|2025-01-02 09:30:40|42.94|42.76|42.91|42.73|42.94|42.76|42.9|42.72|6
1735810250000|2025-01-02 09:30:50|42.9|42.72|42.95|42.77|42.95|42.77|42.9|42.72|7
1735810260000|2025-01-02 09:31:00|42.96|42.78|42.96|42.78|42.96|42.78|42.94|42.76|5
1735810270000|2025-01-02 09:31:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1735810280000|2025-01-02 09:31:20|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1735810300000|2025-01-02 09:31:40|42.97|42.79|42.93|42.75|42.97|42.79|42.93|42.75|8
1735810310000|2025-01-02 09:31:50|42.95|42.77|42.98|42.8|42.98|42.8|42.95|42.77|3
1735810320000|2025-01-02 09:32:00|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1735810330000|2025-01-02 09:32:10|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|3
1735810340000|2025-01-02 09:32:20|43.04|42.86|42.99|42.81|43.04|42.86|42.99|42.81|5
1735810350000|2025-01-02 09:32:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|6
1735810360000|2025-01-02 09:32:40|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1735810370000|2025-01-02 09:32:50|43.02|42.84|43.07|42.89|43.07|42.89|43.02|42.84|5
1735810380000|2025-01-02 09:33:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1735810390000|2025-01-02 09:33:10|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|3
1735810400000|2025-01-02 09:33:20|43.12|42.94|43.16|42.98|43.16|42.98|43.12|42.94|4
1735810410000|2025-01-02 09:33:30|43.17|42.99|43.19|43.01|43.19|43.01|43.16|42.98|5
1735810420000|2025-01-02 09:33:40|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1735810430000|2025-01-02 09:33:50|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|5
1735810440000|2025-01-02 09:34:00|43.18|43|43.13|42.95|43.2|43.02|43.1|42.92|9
1735810450000|2025-01-02 09:34:10|43.14|42.96|43.12|42.94|43.16|42.98|43.12|42.94|6
1735810460000|2025-01-02 09:34:20|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|6
1735810480000|2025-01-02 09:34:40|43.1|42.92|43.14|42.96|43.15|42.97|43.1|42.92|5
1735810490000|2025-01-02 09:34:50|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1735810500000|2025-01-02 09:35:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1735810510000|2025-01-02 09:35:10|43.09|42.91|43.03|42.85|43.09|42.91|43.03|42.85|7
1735810520000|2025-01-02 09:35:20|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|4
1735810530000|2025-01-02 09:35:30|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1735810540000|2025-01-02 09:35:40|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|5
1735810560000|2025-01-02 09:36:00|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|3
1735810570000|2025-01-02 09:36:10|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735810580000|2025-01-02 09:36:20|43.03|42.85|43.03|42.85|43.03|42.85|43.01|42.83|7
1735810590000|2025-01-02 09:36:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735810600000|2025-01-02 09:36:40|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1735810640000|2025-01-02 09:37:20|43.02|42.84|42.95|42.77|43.02|42.84|42.95|42.77|5
1735810650000|2025-01-02 09:37:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1735810660000|2025-01-02 09:37:40|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|3
1735810670000|2025-01-02 09:37:50|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1735810680000|2025-01-02 09:38:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1735810690000|2025-01-02 09:38:10|42.89|42.71|42.96|42.78|42.96|42.78|42.89|42.71|5
1735810700000|2025-01-02 09:38:20|42.97|42.79|42.98|42.8|43|42.82|42.97|42.79|6
1735810720000|2025-01-02 09:38:40|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1735810730000|2025-01-02 09:38:50|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735810740000|2025-01-02 09:39:00|42.92|42.74|42.94|42.76|42.95|42.77|42.92|42.74|5
1735810750000|2025-01-02 09:39:10|42.95|42.77|42.97|42.79|43|42.82|42.95|42.77|8
1735810760000|2025-01-02 09:39:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1735810770000|2025-01-02 09:39:30|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|5
1735810780000|2025-01-02 09:39:40|43.01|42.83|43.02|42.84|43.03|42.85|43.01|42.83|3
1735810790000|2025-01-02 09:39:50|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|2
1735810800000|2025-01-02 09:40:00|43.02|42.84|43.04|42.86|43.05|42.87|43.02|42.84|5
1735810810000|2025-01-02 09:40:10|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1735810820000|2025-01-02 09:40:20|43.06|42.88|43.03|42.85|43.09|42.91|43.03|42.85|7
1735810830000|2025-01-02 09:40:30|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|4
1735810840000|2025-01-02 09:40:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1735810850000|2025-01-02 09:40:50|43.06|42.88|43.01|42.83|43.06|42.88|43.01|42.83|4
1735810870000|2025-01-02 09:41:10|43.02|42.84|43.02|42.84|43.04|42.86|43.02|42.84|3
1735810890000|2025-01-02 09:41:30|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|5
1735810900000|2025-01-02 09:41:40|43.02|42.84|43.08|42.9|43.08|42.9|43.02|42.84|7
1735810910000|2025-01-02 09:41:50|43.09|42.91|43.08|42.9|43.1|42.92|43.08|42.9|4
1735810930000|2025-01-02 09:42:10|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1735810940000|2025-01-02 09:42:20|43.11|42.93|43.1|42.92|43.11|42.93|43.09|42.91|3
1735810950000|2025-01-02 09:42:30|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1735810960000|2025-01-02 09:42:40|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|4
1735810970000|2025-01-02 09:42:50|43.07|42.89|43.04|42.86|43.07|42.89|43.04|42.86|3
1735810980000|2025-01-02 09:43:00|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1735810990000|2025-01-02 09:43:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1735811010000|2025-01-02 09:43:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735811020000|2025-01-02 09:43:40|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|5
1735811030000|2025-01-02 09:43:50|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1735811040000|2025-01-02 09:44:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1735811050000|2025-01-02 09:44:10|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|4
1735811060000|2025-01-02 09:44:20|43.17|42.99|43.2|43.02|43.2|43.02|43.16|42.98|7
1735811070000|2025-01-02 09:44:30|43.19|43.01|43.18|43|43.19|43.01|43.17|42.99|7
1735811080000|2025-01-02 09:44:40|43.17|42.99|43.16|42.98|43.17|42.99|43.15|42.97|8
1735811090000|2025-01-02 09:44:50|43.17|42.99|43.18|43|43.18|43|43.16|42.98|4
1735811100000|2025-01-02 09:45:00|43.17|42.99|43.15|42.97|43.17|42.99|43.15|42.97|2
1735811110000|2025-01-02 09:45:10|43.14|42.96|43.09|42.91|43.14|42.96|43.09|42.91|5
1735811140000|2025-01-02 09:45:40|43.08|42.9|43.05|42.87|43.08|42.9|43.05|42.87|2
1735811160000|2025-01-02 09:46:00|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|3
1735811190000|2025-01-02 09:46:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735811210000|2025-01-02 09:46:50|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1735811220000|2025-01-02 09:47:00|43|42.82|43.01|42.83|43.01|42.83|43|42.82|4
1735811230000|2025-01-02 09:47:10|43.02|42.84|43.05|42.87|43.06|42.88|43.02|42.84|4
1735811240000|2025-01-02 09:47:20|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|4
1735811260000|2025-01-02 09:47:40|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1735811270000|2025-01-02 09:47:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735811280000|2025-01-02 09:48:00|43.05|42.87|43.04|42.86|43.06|42.88|43.03|42.85|8
1735811290000|2025-01-02 09:48:10|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1735811300000|2025-01-02 09:48:20|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1735811310000|2025-01-02 09:48:30|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1735811320000|2025-01-02 09:48:40|43.01|42.83|43|42.82|43.01|42.83|43|42.82|4
1735811330000|2025-01-02 09:48:50|43.01|42.83|43.02|42.84|43.03|42.85|43.01|42.83|4
1735811340000|2025-01-02 09:49:00|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735811350000|2025-01-02 09:49:10|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735811360000|2025-01-02 09:49:20|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|3
1735811380000|2025-01-02 09:49:40|43.04|42.86|43.05|42.87|43.07|42.89|43.04|42.86|6
1735811390000|2025-01-02 09:49:50|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|3
1735811400000|2025-01-02 09:50:00|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|4
1735811410000|2025-01-02 09:50:10|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1735811430000|2025-01-02 09:50:30|43.02|42.84|43.06|42.88|43.06|42.88|43.02|42.84|5
1735811440000|2025-01-02 09:50:40|43.07|42.89|43.1|42.92|43.1|42.92|43.06|42.88|4
1735811450000|2025-01-02 09:50:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1735811460000|2025-01-02 09:51:00|43.11|42.93|43.1|42.92|43.11|42.93|43.09|42.91|4
1735811490000|2025-01-02 09:51:30|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1735811500000|2025-01-02 09:51:40|43.06|42.88|43.07|42.89|43.07|42.89|43.04|42.86|8
1735811510000|2025-01-02 09:51:50|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1735811520000|2025-01-02 09:52:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1735811530000|2025-01-02 09:52:10|43.1|42.92|43.08|42.9|43.1|42.92|43.07|42.89|4
1735811540000|2025-01-02 09:52:20|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1735811550000|2025-01-02 09:52:30|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1735811560000|2025-01-02 09:52:40|43.12|42.94|43.09|42.91|43.12|42.94|43.09|42.91|6
1735811580000|2025-01-02 09:53:00|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1735811590000|2025-01-02 09:53:10|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735811600000|2025-01-02 09:53:20|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1735811610000|2025-01-02 09:53:30|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735811620000|2025-01-02 09:53:40|43.02|42.84|43.04|42.86|43.06|42.88|43.02|42.84|8
1735811630000|2025-01-02 09:53:50|43.05|42.87|43.02|42.84|43.05|42.87|43.02|42.84|4
1735811640000|2025-01-02 09:54:00|43.05|42.87|43.02|42.84|43.05|42.87|43.02|42.84|3
1735811650000|2025-01-02 09:54:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735811670000|2025-01-02 09:54:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735811680000|2025-01-02 09:54:40|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1735811690000|2025-01-02 09:54:50|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|4
1735811700000|2025-01-02 09:55:00|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|3
1735811710000|2025-01-02 09:55:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735811730000|2025-01-02 09:55:30|43|42.82|42.99|42.81|43|42.82|42.96|42.78|4
1735811740000|2025-01-02 09:55:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1735811750000|2025-01-02 09:55:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735811770000|2025-01-02 09:56:10|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1735811780000|2025-01-02 09:56:20|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|6
1735811790000|2025-01-02 09:56:30|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|4
1735811800000|2025-01-02 09:56:40|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1735811810000|2025-01-02 09:56:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1735811820000|2025-01-02 09:57:00|42.99|42.81|42.97|42.79|43|42.82|42.97|42.79|3
1735811830000|2025-01-02 09:57:10|42.96|42.78|42.92|42.74|42.96|42.78|42.92|42.74|6
1735811840000|2025-01-02 09:57:20|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|4
1735811850000|2025-01-02 09:57:30|42.93|42.75|42.95|42.77|42.96|42.78|42.93|42.75|5
1735811860000|2025-01-02 09:57:40|42.94|42.76|42.85|42.67|42.94|42.76|42.85|42.67|6
1735811870000|2025-01-02 09:57:50|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1735811880000|2025-01-02 09:58:00|42.81|42.63|42.79|42.61|42.82|42.64|42.79|42.61|5
1735811890000|2025-01-02 09:58:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1735811910000|2025-01-02 09:58:30|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|4
1735811930000|2025-01-02 09:58:50|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|4
1735811940000|2025-01-02 09:59:00|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|7
1735811960000|2025-01-02 09:59:20|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1735811980000|2025-01-02 09:59:40|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1735811990000|2025-01-02 09:59:50|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1735812000000|2025-01-02 10:00:00|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|5
1735812010000|2025-01-02 10:00:10|42.82|42.64|42.78|42.6|42.82|42.64|42.78|42.6|4
1735812020000|2025-01-02 10:00:20|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1735812030000|2025-01-02 10:00:30|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1735812050000|2025-01-02 10:00:50|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|3
1735812060000|2025-01-02 10:01:00|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735812070000|2025-01-02 10:01:10|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1735812080000|2025-01-02 10:01:20|42.73|42.55|42.72|42.54|42.73|42.55|42.71|42.53|5
1735812090000|2025-01-02 10:01:30|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1735812100000|2025-01-02 10:01:40|42.74|42.56|42.79|42.61|42.79|42.61|42.74|42.56|6
1735812110000|2025-01-02 10:01:50|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|3
1735812120000|2025-01-02 10:02:00|42.77|42.59|42.81|42.63|42.81|42.63|42.77|42.59|5
1735812130000|2025-01-02 10:02:10|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1735812140000|2025-01-02 10:02:20|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|7
1735812150000|2025-01-02 10:02:30|42.81|42.63|42.82|42.64|42.82|42.64|42.8|42.62|4
1735812160000|2025-01-02 10:02:40|42.81|42.63|42.84|42.66|42.84|42.66|42.81|42.63|3
1735812170000|2025-01-02 10:02:50|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1735812180000|2025-01-02 10:03:00|42.86|42.68|42.85|42.67|42.87|42.69|42.85|42.67|6
1735812190000|2025-01-02 10:03:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1735812200000|2025-01-02 10:03:20|42.87|42.69|42.93|42.75|42.93|42.75|42.86|42.68|7
1735812210000|2025-01-02 10:03:30|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|4
1735812220000|2025-01-02 10:03:40|42.93|42.75|42.94|42.76|42.95|42.77|42.93|42.75|8
1735812230000|2025-01-02 10:03:50|42.95|42.77|42.97|42.79|42.97|42.79|42.95|42.77|3
1735812240000|2025-01-02 10:04:00|42.98|42.8|43.07|42.89|43.07|42.89|42.98|42.8|10
1735812250000|2025-01-02 10:04:10|43.06|42.88|43.07|42.89|43.07|42.89|43.05|42.87|5
1735812260000|2025-01-02 10:04:20|43.08|42.9|43.12|42.94|43.12|42.94|43.08|42.9|12
1735812270000|2025-01-02 10:04:30|43.11|42.93|43.13|42.95|43.14|42.96|43.11|42.93|7
1735812280000|2025-01-02 10:04:40|43.12|42.94|43.09|42.91|43.12|42.94|43.08|42.9|5
1735812290000|2025-01-02 10:04:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1735812300000|2025-01-02 10:05:00|43.07|42.89|42.98|42.8|43.07|42.89|42.98|42.8|7
1735812310000|2025-01-02 10:05:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735812320000|2025-01-02 10:05:20|42.98|42.8|43.03|42.85|43.03|42.85|42.98|42.8|3
1735812330000|2025-01-02 10:05:30|43.04|42.86|43|42.82|43.04|42.86|43|42.82|4
1735812340000|2025-01-02 10:05:40|42.99|42.81|43|42.82|43|42.82|42.95|42.77|7
1735812350000|2025-01-02 10:05:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735812360000|2025-01-02 10:06:00|42.96|42.78|42.95|42.77|42.96|42.78|42.94|42.76|3
1735812370000|2025-01-02 10:06:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1735812380000|2025-01-02 10:06:20|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1735812390000|2025-01-02 10:06:30|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1735812400000|2025-01-02 10:06:40|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1735812410000|2025-01-02 10:06:50|42.97|42.79|43.01|42.83|43.01|42.83|42.94|42.76|6
1735812420000|2025-01-02 10:07:00|43|42.82|42.95|42.77|43.01|42.83|42.95|42.77|7
1735812430000|2025-01-02 10:07:10|42.96|42.78|42.95|42.77|42.98|42.8|42.95|42.77|6
1735812440000|2025-01-02 10:07:20|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1735812450000|2025-01-02 10:07:30|42.9|42.72|42.89|42.71|42.9|42.72|42.88|42.7|6
1735812460000|2025-01-02 10:07:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1735812470000|2025-01-02 10:07:50|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1735812480000|2025-01-02 10:08:00|42.92|42.74|42.95|42.77|42.95|42.77|42.92|42.74|4
1735812490000|2025-01-02 10:08:10|42.96|42.78|42.97|42.79|42.98|42.8|42.96|42.78|6
1735812500000|2025-01-02 10:08:20|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1735812510000|2025-01-02 10:08:30|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1735812520000|2025-01-02 10:08:40|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1735812530000|2025-01-02 10:08:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735812540000|2025-01-02 10:09:00|42.93|42.75|43.04|42.86|43.04|42.86|42.93|42.75|5
1735812550000|2025-01-02 10:09:10|43.02|42.84|43|42.82|43.03|42.85|42.99|42.81|8
1735812560000|2025-01-02 10:09:20|43.01|42.83|43|42.82|43.01|42.83|42.99|42.81|8
1735812570000|2025-01-02 10:09:30|43.01|42.83|43.04|42.86|43.05|42.87|43.01|42.83|4
1735812580000|2025-01-02 10:09:40|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|4
1735812590000|2025-01-02 10:09:50|43.09|42.91|43.1|42.92|43.11|42.93|43.09|42.91|6
1735812600000|2025-01-02 10:10:00|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1735812610000|2025-01-02 10:10:10|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1735812620000|2025-01-02 10:10:20|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|3
1735812640000|2025-01-02 10:10:40|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|2
1735812650000|2025-01-02 10:10:50|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735812670000|2025-01-02 10:11:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735812680000|2025-01-02 10:11:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|4
1735812690000|2025-01-02 10:11:30|43.02|42.84|43|42.82|43.02|42.84|43|42.82|5
1735812700000|2025-01-02 10:11:40|42.99|42.81|42.96|42.78|43|42.82|42.96|42.78|5
1735812710000|2025-01-02 10:11:50|42.97|42.79|42.95|42.77|42.98|42.8|42.95|42.77|5
1735812720000|2025-01-02 10:12:00|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1735812740000|2025-01-02 10:12:20|42.95|42.77|42.94|42.76|42.98|42.8|42.94|42.76|8
1735812750000|2025-01-02 10:12:30|42.96|42.78|42.93|42.75|42.96|42.78|42.93|42.75|4
1735812760000|2025-01-02 10:12:40|42.94|42.76|42.95|42.77|42.95|42.77|42.93|42.75|3
1735812770000|2025-01-02 10:12:50|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1735812780000|2025-01-02 10:13:00|42.93|42.75|42.98|42.8|42.99|42.81|42.93|42.75|4
1735812790000|2025-01-02 10:13:10|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1735812800000|2025-01-02 10:13:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735812810000|2025-01-02 10:13:30|42.93|42.75|42.89|42.71|42.93|42.75|42.89|42.71|5
1735812820000|2025-01-02 10:13:40|42.88|42.7|42.91|42.73|42.91|42.73|42.87|42.69|5
1735812830000|2025-01-02 10:13:50|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|7
1735812840000|2025-01-02 10:14:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735812850000|2025-01-02 10:14:10|42.91|42.73|42.91|42.73|42.92|42.74|42.9|42.72|5
1735812860000|2025-01-02 10:14:20|42.92|42.74|42.98|42.8|42.98|42.8|42.92|42.74|5
1735812870000|2025-01-02 10:14:30|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1735812880000|2025-01-02 10:14:40|42.95|42.77|42.92|42.74|42.95|42.77|42.92|42.74|4
1735812890000|2025-01-02 10:14:50|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1735812900000|2025-01-02 10:15:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735812910000|2025-01-02 10:15:10|42.93|42.75|42.97|42.79|42.99|42.81|42.93|42.75|6
1735812920000|2025-01-02 10:15:20|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|5
1735812940000|2025-01-02 10:15:40|42.95|42.77|43.01|42.83|43.01|42.83|42.95|42.77|8
1735812950000|2025-01-02 10:15:50|43|42.82|43.01|42.83|43.02|42.84|43|42.82|4
1735812960000|2025-01-02 10:16:00|43|42.82|42.97|42.79|43|42.82|42.97|42.79|3
1735812970000|2025-01-02 10:16:10|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1735812980000|2025-01-02 10:16:20|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|3
1735812990000|2025-01-02 10:16:30|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1735813000000|2025-01-02 10:16:40|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735813010000|2025-01-02 10:16:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735813020000|2025-01-02 10:17:00|42.89|42.71|42.9|42.72|42.92|42.74|42.89|42.71|5
1735813030000|2025-01-02 10:17:10|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735813040000|2025-01-02 10:17:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735813050000|2025-01-02 10:17:30|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|3
1735813060000|2025-01-02 10:17:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735813080000|2025-01-02 10:18:00|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1735813090000|2025-01-02 10:18:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735813110000|2025-01-02 10:18:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1735813120000|2025-01-02 10:18:40|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|3
1735813130000|2025-01-02 10:18:50|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|7
1735813140000|2025-01-02 10:19:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1735813150000|2025-01-02 10:19:10|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1735813180000|2025-01-02 10:19:40|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1735813190000|2025-01-02 10:19:50|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1735813200000|2025-01-02 10:20:00|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1735813210000|2025-01-02 10:20:10|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|7
1735813250000|2025-01-02 10:20:50|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1735813260000|2025-01-02 10:21:00|42.89|42.71|42.86|42.68|42.89|42.71|42.85|42.67|5
1735813270000|2025-01-02 10:21:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735813280000|2025-01-02 10:21:20|42.86|42.68|42.85|42.67|42.87|42.69|42.85|42.67|4
1735813290000|2025-01-02 10:21:30|42.86|42.68|42.83|42.65|42.86|42.68|42.83|42.65|4
1735813300000|2025-01-02 10:21:40|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1735813310000|2025-01-02 10:21:50|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1735813320000|2025-01-02 10:22:00|42.83|42.65|42.8|42.62|42.83|42.65|42.8|42.62|3
1735813330000|2025-01-02 10:22:10|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1735813340000|2025-01-02 10:22:20|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|4
1735813350000|2025-01-02 10:22:30|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1735813360000|2025-01-02 10:22:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1735813370000|2025-01-02 10:22:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1735813380000|2025-01-02 10:23:00|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1735813390000|2025-01-02 10:23:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735813400000|2025-01-02 10:23:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1735813420000|2025-01-02 10:23:40|42.77|42.59|42.81|42.63|42.81|42.63|42.77|42.59|5
1735813430000|2025-01-02 10:23:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1735813440000|2025-01-02 10:24:00|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|4
1735813450000|2025-01-02 10:24:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735813460000|2025-01-02 10:24:20|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1735813470000|2025-01-02 10:24:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1735813480000|2025-01-02 10:24:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1735813490000|2025-01-02 10:24:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1735813510000|2025-01-02 10:25:10|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1735813520000|2025-01-02 10:25:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735813530000|2025-01-02 10:25:30|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1735813540000|2025-01-02 10:25:40|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1735813550000|2025-01-02 10:25:50|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1735813560000|2025-01-02 10:26:00|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|4
1735813570000|2025-01-02 10:26:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735813580000|2025-01-02 10:26:20|42.73|42.55|42.72|42.54|42.73|42.55|42.71|42.53|4
1735813590000|2025-01-02 10:26:30|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1735813600000|2025-01-02 10:26:40|42.7|42.52|42.66|42.48|42.7|42.52|42.66|42.48|4
1735813610000|2025-01-02 10:26:50|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1735813620000|2025-01-02 10:27:00|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1735813630000|2025-01-02 10:27:10|42.7|42.52|42.71|42.53|42.71|42.53|42.69|42.51|3
1735813640000|2025-01-02 10:27:20|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|4
1735813650000|2025-01-02 10:27:30|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|6
1735813660000|2025-01-02 10:27:40|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|5
1735813670000|2025-01-02 10:27:50|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|5
1735813680000|2025-01-02 10:28:00|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1735813690000|2025-01-02 10:28:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|4
1735813700000|2025-01-02 10:28:20|42.68|42.5|42.72|42.54|42.72|42.54|42.67|42.49|6
1735813710000|2025-01-02 10:28:30|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1735813730000|2025-01-02 10:28:50|42.7|42.52|42.74|42.56|42.74|42.56|42.7|42.52|5
1735813740000|2025-01-02 10:29:00|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|3
1735813750000|2025-01-02 10:29:10|42.76|42.58|42.74|42.56|42.76|42.58|42.73|42.55|5
1735813760000|2025-01-02 10:29:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735813770000|2025-01-02 10:29:30|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1735813790000|2025-01-02 10:29:50|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1735813800000|2025-01-02 10:30:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1735813810000|2025-01-02 10:30:10|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1735813820000|2025-01-02 10:30:20|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1735813830000|2025-01-02 10:30:30|42.79|42.61|42.75|42.57|42.79|42.61|42.75|42.57|6
1735813840000|2025-01-02 10:30:40|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|3
1735813870000|2025-01-02 10:31:10|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1735813880000|2025-01-02 10:31:20|42.83|42.65|42.92|42.74|42.92|42.74|42.83|42.65|7
1735813890000|2025-01-02 10:31:30|42.91|42.73|42.89|42.71|42.92|42.74|42.89|42.71|5
1735813900000|2025-01-02 10:31:40|42.88|42.7|42.86|42.68|42.88|42.7|42.86|42.68|3
1735813910000|2025-01-02 10:31:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1735813920000|2025-01-02 10:32:00|42.88|42.7|42.88|42.7|42.88|42.7|42.84|42.66|7
1735813940000|2025-01-02 10:32:20|42.89|42.71|42.89|42.71|42.89|42.71|42.87|42.69|5
1735813950000|2025-01-02 10:32:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1735813960000|2025-01-02 10:32:40|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|3
1735813970000|2025-01-02 10:32:50|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1735813980000|2025-01-02 10:33:00|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|4
1735813990000|2025-01-02 10:33:10|42.97|42.79|43.01|42.83|43.02|42.84|42.97|42.79|5
1735814000000|2025-01-02 10:33:20|43.02|42.84|43.01|42.83|43.03|42.85|43.01|42.83|4
1735814010000|2025-01-02 10:33:30|43|42.82|42.99|42.81|43|42.82|42.96|42.78|6
1735814020000|2025-01-02 10:33:40|43|42.82|43.03|42.85|43.04|42.86|43|42.82|5
1735814030000|2025-01-02 10:33:50|43.02|42.84|43.03|42.85|43.03|42.85|43.01|42.83|5
1735814040000|2025-01-02 10:34:00|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1735814050000|2025-01-02 10:34:10|43.04|42.86|43.12|42.94|43.13|42.95|43.03|42.85|9
1735814060000|2025-01-02 10:34:20|43.13|42.95|43.13|42.95|43.15|42.97|43.12|42.94|8
1735814070000|2025-01-02 10:34:30|43.15|42.97|43.17|42.99|43.17|42.99|43.13|42.95|5
1735814080000|2025-01-02 10:34:40|43.18|43|43.2|43.02|43.2|43.02|43.18|43|3
1735814090000|2025-01-02 10:34:50|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|5
1735814100000|2025-01-02 10:35:00|43.2|43.02|43.3|43.12|43.3|43.12|43.19|43.01|8
1735814110000|2025-01-02 10:35:10|43.31|43.13|43.38|43.2|43.38|43.2|43.31|43.13|11
1735814120000|2025-01-02 10:35:20|43.39|43.21|43.43|43.25|43.44|43.26|43.39|43.21|5
1735814130000|2025-01-02 10:35:30|43.44|43.26|43.51|43.33|43.51|43.33|43.44|43.26|7
1735814140000|2025-01-02 10:35:40|43.5|43.32|43.54|43.36|43.54|43.36|43.5|43.32|3
1735814150000|2025-01-02 10:35:50|43.55|43.37|43.52|43.34|43.59|43.41|43.52|43.34|9
1735814160000|2025-01-02 10:36:00|43.5|43.32|43.38|43.2|43.5|43.32|43.35|43.17|15
1735814170000|2025-01-02 10:36:10|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|5
1735814180000|2025-01-02 10:36:20|43.4|43.22|43.39|43.21|43.4|43.22|43.36|43.18|11
1735814190000|2025-01-02 10:36:30|43.37|43.19|43.35|43.17|43.37|43.19|43.34|43.16|6
1735814200000|2025-01-02 10:36:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1735814210000|2025-01-02 10:36:50|43.35|43.17|43.34|43.16|43.35|43.17|43.32|43.14|6
1735814220000|2025-01-02 10:37:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1735814230000|2025-01-02 10:37:10|43.35|43.17|43.34|43.16|43.37|43.19|43.34|43.16|5
1735814240000|2025-01-02 10:37:20|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1735814250000|2025-01-02 10:37:30|43.35|43.17|43.38|43.2|43.39|43.21|43.35|43.17|5
1735814270000|2025-01-02 10:37:50|43.37|43.19|43.37|43.19|43.38|43.2|43.36|43.18|5
1735814280000|2025-01-02 10:38:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1735814360000|2025-01-02 10:39:20|43.36|43.18|43.35|43.17|43.37|43.19|43.35|43.17|4
1735814370000|2025-01-02 10:39:30|43.36|43.18|43.37|43.19|43.37|43.19|43.35|43.17|4
1735814380000|2025-01-02 10:39:40|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1735814420000|2025-01-02 10:40:20|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1735814430000|2025-01-02 10:40:30|43.28|43.1|43.21|43.03|43.28|43.1|43.21|43.03|6
1735814440000|2025-01-02 10:40:40|43.18|43|43.13|42.95|43.18|43|43.13|42.95|4
1735814450000|2025-01-02 10:40:50|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1735814460000|2025-01-02 10:41:00|43.15|42.97|43.18|43|43.19|43.01|43.15|42.97|3
1735814480000|2025-01-02 10:41:20|43.19|43.01|43.26|43.08|43.26|43.08|43.19|43.01|4
1735814500000|2025-01-02 10:41:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1735814510000|2025-01-02 10:41:50|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1735814520000|2025-01-02 10:42:00|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1735814530000|2025-01-02 10:42:10|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1735814540000|2025-01-02 10:42:20|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1735814550000|2025-01-02 10:42:30|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|3
1735814560000|2025-01-02 10:42:40|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1735814570000|2025-01-02 10:42:50|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|2
1735814580000|2025-01-02 10:43:00|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1735814600000|2025-01-02 10:43:20|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1735814610000|2025-01-02 10:43:30|43.25|43.07|43.23|43.05|43.26|43.08|43.23|43.05|4
1735814620000|2025-01-02 10:43:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1735814630000|2025-01-02 10:43:50|43.24|43.06|43.28|43.1|43.29|43.11|43.24|43.06|6
1735814650000|2025-01-02 10:44:10|43.27|43.09|43.19|43.01|43.27|43.09|43.19|43.01|2
1735814660000|2025-01-02 10:44:20|43.2|43.02|43.23|43.05|43.23|43.05|43.19|43.01|4
1735814670000|2025-01-02 10:44:30|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1735814680000|2025-01-02 10:44:40|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1735814690000|2025-01-02 10:44:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1735814700000|2025-01-02 10:45:00|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1735814710000|2025-01-02 10:45:10|43.11|42.93|43.06|42.88|43.11|42.93|43.06|42.88|4
1735814720000|2025-01-02 10:45:20|43.05|42.87|42.99|42.81|43.05|42.87|42.99|42.81|5
1735814740000|2025-01-02 10:45:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1735814750000|2025-01-02 10:45:50|43.01|42.83|43|42.82|43.02|42.84|43|42.82|4
1735814760000|2025-01-02 10:46:00|43.01|42.83|43.04|42.86|43.05|42.87|43.01|42.83|5
1735814770000|2025-01-02 10:46:10|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|4
1735814780000|2025-01-02 10:46:20|43.02|42.84|43.07|42.89|43.07|42.89|43.02|42.84|5
1735814790000|2025-01-02 10:46:30|43.06|42.88|43.04|42.86|43.06|42.88|43.02|42.84|8
1735814800000|2025-01-02 10:46:40|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|4
1735814810000|2025-01-02 10:46:50|43.06|42.88|43.1|42.92|43.11|42.93|43.06|42.88|6
1735814820000|2025-01-02 10:47:00|43.09|42.91|43.1|42.92|43.1|42.92|43.08|42.9|4
1735814830000|2025-01-02 10:47:10|43.09|42.91|43.04|42.86|43.09|42.91|43.04|42.86|3
1735814840000|2025-01-02 10:47:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735814850000|2025-01-02 10:47:30|43.04|42.86|43.1|42.92|43.1|42.92|43.04|42.86|5
1735814860000|2025-01-02 10:47:40|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735814870000|2025-01-02 10:47:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735814880000|2025-01-02 10:48:00|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735814890000|2025-01-02 10:48:10|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1735814900000|2025-01-02 10:48:20|43.16|42.98|43.24|43.06|43.25|43.07|43.16|42.98|9
1735814910000|2025-01-02 10:48:30|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1735814920000|2025-01-02 10:48:40|43.26|43.08|43.3|43.12|43.32|43.14|43.26|43.08|9
1735814930000|2025-01-02 10:48:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1735814940000|2025-01-02 10:49:00|43.32|43.14|43.21|43.03|43.32|43.14|43.2|43.02|9
1735814950000|2025-01-02 10:49:10|43.2|43.02|43.21|43.03|43.21|43.03|43.19|43.01|4
1735814960000|2025-01-02 10:49:20|43.22|43.04|43.25|43.07|43.25|43.07|43.21|43.03|5
1735814970000|2025-01-02 10:49:30|43.26|43.08|43.28|43.1|43.29|43.11|43.26|43.08|3
1735814980000|2025-01-02 10:49:40|43.26|43.08|43.25|43.07|43.26|43.08|43.24|43.06|6
1735814990000|2025-01-02 10:49:50|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1735815000000|2025-01-02 10:50:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1735815010000|2025-01-02 10:50:10|43.3|43.12|43.34|43.16|43.34|43.16|43.3|43.12|5
1735815020000|2025-01-02 10:50:20|43.35|43.17|43.43|43.25|43.43|43.25|43.35|43.17|8
1735815030000|2025-01-02 10:50:30|43.44|43.26|43.46|43.28|43.48|43.3|43.44|43.26|7
1735815040000|2025-01-02 10:50:40|43.48|43.3|43.44|43.26|43.48|43.3|43.44|43.26|6
1735815050000|2025-01-02 10:50:50|43.43|43.25|43.38|43.2|43.43|43.25|43.35|43.17|8
1735815060000|2025-01-02 10:51:00|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1735815070000|2025-01-02 10:51:10|43.39|43.21|43.42|43.24|43.43|43.25|43.39|43.21|3
1735815080000|2025-01-02 10:51:20|43.43|43.25|43.45|43.27|43.45|43.27|43.43|43.25|5
1735815090000|2025-01-02 10:51:30|43.46|43.28|43.42|43.24|43.46|43.28|43.41|43.23|9
1735815100000|2025-01-02 10:51:40|43.43|43.25|43.47|43.29|43.48|43.3|43.43|43.25|7
1735815110000|2025-01-02 10:51:50|43.46|43.28|43.41|43.23|43.46|43.28|43.41|43.23|4
1735815120000|2025-01-02 10:52:00|43.42|43.24|43.4|43.22|43.42|43.24|43.38|43.2|5
1735815130000|2025-01-02 10:52:10|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|5
1735815140000|2025-01-02 10:52:20|43.42|43.24|43.39|43.21|43.43|43.25|43.39|43.21|8
1735815150000|2025-01-02 10:52:30|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1735815160000|2025-01-02 10:52:40|43.42|43.24|43.41|43.23|43.43|43.25|43.41|43.23|4
1735815170000|2025-01-02 10:52:50|43.42|43.24|43.45|43.27|43.46|43.28|43.42|43.24|7
1735815180000|2025-01-02 10:53:00|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|6
1735815190000|2025-01-02 10:53:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1735815200000|2025-01-02 10:53:20|43.41|43.23|43.37|43.19|43.43|43.25|43.37|43.19|8
1735815210000|2025-01-02 10:53:30|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1735815220000|2025-01-02 10:53:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1735815230000|2025-01-02 10:53:50|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1735815240000|2025-01-02 10:54:00|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|7
1735815250000|2025-01-02 10:54:10|43.38|43.2|43.37|43.19|43.39|43.21|43.37|43.19|3
1735815260000|2025-01-02 10:54:20|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1735815270000|2025-01-02 10:54:30|43.39|43.21|43.35|43.17|43.39|43.21|43.34|43.16|6
1735815280000|2025-01-02 10:54:40|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|5
1735815290000|2025-01-02 10:54:50|43.33|43.15|43.34|43.16|43.35|43.17|43.33|43.15|6
1735815300000|2025-01-02 10:55:00|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|4
1735815320000|2025-01-02 10:55:20|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|4
1735815330000|2025-01-02 10:55:30|43.32|43.14|43.28|43.1|43.33|43.15|43.28|43.1|7
1735815340000|2025-01-02 10:55:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1735815350000|2025-01-02 10:55:50|43.31|43.13|43.36|43.18|43.36|43.18|43.31|43.13|4
1735815360000|2025-01-02 10:56:00|43.37|43.19|43.34|43.16|43.37|43.19|43.34|43.16|8
1735815370000|2025-01-02 10:56:10|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1735815380000|2025-01-02 10:56:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1735815390000|2025-01-02 10:56:30|43.36|43.18|43.34|43.16|43.38|43.2|43.34|43.16|6
1735815400000|2025-01-02 10:56:40|43.35|43.17|43.33|43.15|43.35|43.17|43.32|43.14|4
1735815410000|2025-01-02 10:56:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1735815420000|2025-01-02 10:57:00|43.35|43.17|43.35|43.17|43.37|43.19|43.34|43.16|6
1735815430000|2025-01-02 10:57:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1735815440000|2025-01-02 10:57:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1735815450000|2025-01-02 10:57:30|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1735815470000|2025-01-02 10:57:50|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1735815480000|2025-01-02 10:58:00|43.33|43.15|43.33|43.15|43.34|43.16|43.32|43.14|4
1735815490000|2025-01-02 10:58:10|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1735815500000|2025-01-02 10:58:20|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1735815510000|2025-01-02 10:58:30|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1735815520000|2025-01-02 10:58:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1735815530000|2025-01-02 10:58:50|43.31|43.13|43.35|43.17|43.35|43.17|43.31|43.13|5
1735815540000|2025-01-02 10:59:00|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1735815550000|2025-01-02 10:59:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|6
1735815560000|2025-01-02 10:59:20|43.32|43.14|43.29|43.11|43.32|43.14|43.29|43.11|5
1735815570000|2025-01-02 10:59:30|43.28|43.1|43.23|43.05|43.28|43.1|43.22|43.04|6
1735815580000|2025-01-02 10:59:40|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|4
1735815590000|2025-01-02 10:59:50|43.24|43.06|43.25|43.07|43.25|43.07|43.23|43.05|4
1735815600000|2025-01-02 11:00:00|43.24|43.06|43.24|43.06|43.25|43.07|43.23|43.05|9
1735815610000|2025-01-02 11:00:10|43.23|43.05|43.15|42.97|43.23|43.05|43.15|42.97|13
1735815620000|2025-01-02 11:00:20|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1735815630000|2025-01-02 11:00:30|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|6
1735815640000|2025-01-02 11:00:40|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1735815650000|2025-01-02 11:00:50|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735815660000|2025-01-02 11:01:00|43.16|42.98|43.21|43.03|43.22|43.04|43.16|42.98|4
1735815670000|2025-01-02 11:01:10|43.2|43.02|43.17|42.99|43.2|43.02|43.17|42.99|4
1735815680000|2025-01-02 11:01:20|43.18|43|43.12|42.94|43.18|43|43.12|42.94|7
1735815690000|2025-01-02 11:01:30|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|3
1735815700000|2025-01-02 11:01:40|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735815710000|2025-01-02 11:01:50|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|3
1735815720000|2025-01-02 11:02:00|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|5
1735815730000|2025-01-02 11:02:10|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1735815750000|2025-01-02 11:02:30|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|4
1735815760000|2025-01-02 11:02:40|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|6
1735815770000|2025-01-02 11:02:50|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1735815780000|2025-01-02 11:03:00|43.05|42.87|43.08|42.9|43.09|42.91|43.05|42.87|7
1735815790000|2025-01-02 11:03:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1735815800000|2025-01-02 11:03:20|43.08|42.9|43.06|42.88|43.08|42.9|43.06|42.88|3
1735815810000|2025-01-02 11:03:30|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1735815840000|2025-01-02 11:04:00|43.03|42.85|43.06|42.88|43.08|42.9|43.03|42.85|9
1735815850000|2025-01-02 11:04:10|43.07|42.89|43.06|42.88|43.07|42.89|43.05|42.87|4
1735815860000|2025-01-02 11:04:20|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1735815880000|2025-01-02 11:04:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735815900000|2025-01-02 11:05:00|43.06|42.88|43.09|42.91|43.09|42.91|43.06|42.88|5
1735815910000|2025-01-02 11:05:10|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|4
1735815920000|2025-01-02 11:05:20|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1735815940000|2025-01-02 11:05:40|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1735815950000|2025-01-02 11:05:50|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1735815960000|2025-01-02 11:06:00|43.12|42.94|43.21|43.03|43.21|43.03|43.12|42.94|5
1735815970000|2025-01-02 11:06:10|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|3
1735815980000|2025-01-02 11:06:20|43.26|43.08|43.33|43.15|43.33|43.15|43.26|43.08|5
1735815990000|2025-01-02 11:06:30|43.31|43.13|43.34|43.16|43.34|43.16|43.3|43.12|5
1735816000000|2025-01-02 11:06:40|43.35|43.17|43.39|43.21|43.39|43.21|43.35|43.17|4
1735816010000|2025-01-02 11:06:50|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|3
1735816020000|2025-01-02 11:07:00|43.41|43.23|43.32|43.14|43.42|43.24|43.32|43.14|15
1735816030000|2025-01-02 11:07:10|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|2
1735816040000|2025-01-02 11:07:20|43.29|43.11|43.27|43.09|43.29|43.11|43.25|43.07|4
1735816050000|2025-01-02 11:07:30|43.26|43.08|43.21|43.03|43.27|43.09|43.21|43.03|10
1735816060000|2025-01-02 11:07:40|43.22|43.04|43.27|43.09|43.27|43.09|43.21|43.03|6
1735816070000|2025-01-02 11:07:50|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|3
1735816090000|2025-01-02 11:08:10|43.3|43.12|43.31|43.13|43.33|43.15|43.28|43.1|8
1735816100000|2025-01-02 11:08:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1735816110000|2025-01-02 11:08:30|43.31|43.13|43.34|43.16|43.34|43.16|43.31|43.13|4
1735816120000|2025-01-02 11:08:40|43.36|43.18|43.38|43.2|43.38|43.2|43.35|43.17|4
1735816130000|2025-01-02 11:08:50|43.36|43.18|43.35|43.17|43.38|43.2|43.35|43.17|5
1735816140000|2025-01-02 11:09:00|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1735816150000|2025-01-02 11:09:10|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|4
1735816160000|2025-01-02 11:09:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1735816170000|2025-01-02 11:09:30|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1735816180000|2025-01-02 11:09:40|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1735816190000|2025-01-02 11:09:50|43.3|43.12|43.3|43.12|43.3|43.12|43.29|43.11|7
1735816200000|2025-01-02 11:10:00|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1735816210000|2025-01-02 11:10:10|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|4
1735816220000|2025-01-02 11:10:20|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1735816230000|2025-01-02 11:10:30|43.34|43.16|43.3|43.12|43.34|43.16|43.3|43.12|4
1735816240000|2025-01-02 11:10:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1735816260000|2025-01-02 11:11:00|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1735816270000|2025-01-02 11:11:10|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|3
1735816280000|2025-01-02 11:11:20|43.3|43.12|43.3|43.12|43.31|43.13|43.3|43.12|3
1735816290000|2025-01-02 11:11:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735816300000|2025-01-02 11:11:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1735816320000|2025-01-02 11:12:00|43.31|43.13|43.3|43.12|43.31|43.13|43.29|43.11|4
1735816330000|2025-01-02 11:12:10|43.29|43.11|43.29|43.11|43.3|43.12|43.29|43.11|3
1735816360000|2025-01-02 11:12:40|43.3|43.12|43.27|43.09|43.3|43.12|43.27|43.09|4
1735816370000|2025-01-02 11:12:50|43.26|43.08|43.21|43.03|43.26|43.08|43.21|43.03|6
1735816380000|2025-01-02 11:13:00|43.22|43.04|43.16|42.98|43.22|43.04|43.16|42.98|5
1735816390000|2025-01-02 11:13:10|43.15|42.97|43.06|42.88|43.15|42.97|43.06|42.88|8
1735816400000|2025-01-02 11:13:20|43.07|42.89|43.04|42.86|43.07|42.89|43.04|42.86|4
1735816410000|2025-01-02 11:13:30|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|4
1735816420000|2025-01-02 11:13:40|43.05|42.87|43.05|42.87|43.06|42.88|43.03|42.85|9
1735816430000|2025-01-02 11:13:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735816440000|2025-01-02 11:14:00|43.07|42.89|43.15|42.97|43.15|42.97|43.07|42.89|7
1735816450000|2025-01-02 11:14:10|43.14|42.96|43.16|42.98|43.16|42.98|43.14|42.96|5
1735816460000|2025-01-02 11:14:20|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1735816470000|2025-01-02 11:14:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735816480000|2025-01-02 11:14:40|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1735816490000|2025-01-02 11:14:50|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1735816500000|2025-01-02 11:15:00|43.2|43.02|43.17|42.99|43.2|43.02|43.17|42.99|4
1735816510000|2025-01-02 11:15:10|43.18|43|43.18|43|43.2|43.02|43.18|43|5
1735816520000|2025-01-02 11:15:20|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|4
1735816530000|2025-01-02 11:15:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735816540000|2025-01-02 11:15:40|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735816550000|2025-01-02 11:15:50|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1735816570000|2025-01-02 11:16:10|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|4
1735816580000|2025-01-02 11:16:20|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1735816590000|2025-01-02 11:16:30|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1735816600000|2025-01-02 11:16:40|43.05|42.87|43.05|42.87|43.06|42.88|43.04|42.86|5
1735816610000|2025-01-02 11:16:50|43.06|42.88|43.13|42.95|43.13|42.95|43.06|42.88|4
1735816620000|2025-01-02 11:17:00|43.11|42.93|43.14|42.96|43.14|42.96|43.11|42.93|2
1735816630000|2025-01-02 11:17:10|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1735816650000|2025-01-02 11:17:30|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1735816660000|2025-01-02 11:17:40|43.14|42.96|43.1|42.92|43.14|42.96|43.1|42.92|6
1735816670000|2025-01-02 11:17:50|43.11|42.93|43.12|42.94|43.13|42.95|43.11|42.93|4
1735816680000|2025-01-02 11:18:00|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1735816690000|2025-01-02 11:18:10|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735816700000|2025-01-02 11:18:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735816710000|2025-01-02 11:18:30|43.12|42.94|43.06|42.88|43.12|42.94|43.06|42.88|6
1735816720000|2025-01-02 11:18:40|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1735816730000|2025-01-02 11:18:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735816740000|2025-01-02 11:19:00|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1735816750000|2025-01-02 11:19:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735816760000|2025-01-02 11:19:20|43.02|42.84|42.99|42.81|43.02|42.84|42.99|42.81|4
1735816810000|2025-01-02 11:20:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735816820000|2025-01-02 11:20:20|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1735816830000|2025-01-02 11:20:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1735816840000|2025-01-02 11:20:40|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1735816850000|2025-01-02 11:20:50|43|42.82|43|42.82|43|42.82|43|42.82|1
1735816880000|2025-01-02 11:21:20|42.99|42.81|43|42.82|43.01|42.83|42.99|42.81|3
1735816920000|2025-01-02 11:22:00|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1735816930000|2025-01-02 11:22:10|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|5
1735816970000|2025-01-02 11:22:50|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|5
1735816980000|2025-01-02 11:23:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|4
1735816990000|2025-01-02 11:23:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1735817010000|2025-01-02 11:23:30|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1735817020000|2025-01-02 11:23:40|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1735817030000|2025-01-02 11:23:50|43.08|42.9|43.03|42.85|43.08|42.9|43.03|42.85|6
1735817040000|2025-01-02 11:24:00|43.04|42.86|43.03|42.85|43.05|42.87|43.03|42.85|6
1735817050000|2025-01-02 11:24:10|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1735817060000|2025-01-02 11:24:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735817070000|2025-01-02 11:24:30|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1735817080000|2025-01-02 11:24:40|43.05|42.87|43.04|42.86|43.06|42.88|43.04|42.86|4
1735817090000|2025-01-02 11:24:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1735817100000|2025-01-02 11:25:00|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735817120000|2025-01-02 11:25:20|43.04|42.86|43.11|42.93|43.11|42.93|43.04|42.86|5
1735817130000|2025-01-02 11:25:30|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1735817140000|2025-01-02 11:25:40|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735817150000|2025-01-02 11:25:50|43.11|42.93|43.15|42.97|43.15|42.97|43.11|42.93|5
1735817160000|2025-01-02 11:26:00|43.16|42.98|43.22|43.04|43.22|43.04|43.16|42.98|8
1735817170000|2025-01-02 11:26:10|43.23|43.05|43.25|43.07|43.25|43.07|43.22|43.04|5
1735817180000|2025-01-02 11:26:20|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1735817190000|2025-01-02 11:26:30|43.25|43.07|43.21|43.03|43.25|43.07|43.2|43.02|4
1735817200000|2025-01-02 11:26:40|43.22|43.04|43.18|43|43.22|43.04|43.18|43|6
1735817210000|2025-01-02 11:26:50|43.17|42.99|43.2|43.02|43.2|43.02|43.17|42.99|3
1735817220000|2025-01-02 11:27:00|43.18|43|43.12|42.94|43.19|43.01|43.11|42.93|7
1735817230000|2025-01-02 11:27:10|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|5
1735817240000|2025-01-02 11:27:20|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1735817270000|2025-01-02 11:27:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1735817280000|2025-01-02 11:28:00|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1735817290000|2025-01-02 11:28:10|43.11|42.93|43.14|42.96|43.15|42.97|43.11|42.93|6
1735817300000|2025-01-02 11:28:20|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1735817310000|2025-01-02 11:28:30|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|6
1735817320000|2025-01-02 11:28:40|43.11|42.93|43.1|42.92|43.12|42.94|43.1|42.92|4
1735817330000|2025-01-02 11:28:50|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1735817340000|2025-01-02 11:29:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1735817350000|2025-01-02 11:29:10|43.08|42.9|43.05|42.87|43.08|42.9|43.05|42.87|4
1735817360000|2025-01-02 11:29:20|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1735817370000|2025-01-02 11:29:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735817380000|2025-01-02 11:29:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735817390000|2025-01-02 11:29:50|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|5
1735817400000|2025-01-02 11:30:00|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735817410000|2025-01-02 11:30:10|43.06|42.88|43.08|42.9|43.09|42.91|43.06|42.88|4
1735817420000|2025-01-02 11:30:20|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1735817430000|2025-01-02 11:30:30|43.05|42.87|43.06|42.88|43.08|42.9|43.04|42.86|5
1735817450000|2025-01-02 11:30:50|43.08|42.9|43.06|42.88|43.09|42.91|43.06|42.88|4
1735817460000|2025-01-02 11:31:00|43.07|42.89|43.09|42.91|43.1|42.92|43.06|42.88|6
1735817470000|2025-01-02 11:31:10|43.1|42.92|43.1|42.92|43.1|42.92|43.09|42.91|3
1735817480000|2025-01-02 11:31:20|43.09|42.91|43.06|42.88|43.1|42.92|43.06|42.88|6
1735817490000|2025-01-02 11:31:30|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1735817500000|2025-01-02 11:31:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735817510000|2025-01-02 11:31:50|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|2
1735817520000|2025-01-02 11:32:00|43|42.82|43|42.82|43|42.82|43|42.82|1
1735817540000|2025-01-02 11:32:20|43.01|42.83|43|42.82|43.01|42.83|43|42.82|4
1735817550000|2025-01-02 11:32:30|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1735817560000|2025-01-02 11:32:40|43.02|42.84|43.01|42.83|43.03|42.85|43.01|42.83|4
1735817570000|2025-01-02 11:32:50|43|42.82|43|42.82|43|42.82|43|42.82|1
1735817580000|2025-01-02 11:33:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735817590000|2025-01-02 11:33:10|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1735817600000|2025-01-02 11:33:20|42.99|42.81|43.01|42.83|43.01|42.83|42.99|42.81|4
1735817610000|2025-01-02 11:33:30|43.02|42.84|43.02|42.84|43.02|42.84|43|42.82|5
1735817620000|2025-01-02 11:33:40|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1735817630000|2025-01-02 11:33:50|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735817640000|2025-01-02 11:34:00|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735817660000|2025-01-02 11:34:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1735817680000|2025-01-02 11:34:40|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1735817690000|2025-01-02 11:34:50|43.02|42.84|43.05|42.87|43.05|42.87|43.02|42.84|4
1735817700000|2025-01-02 11:35:00|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1735817710000|2025-01-02 11:35:10|43.07|42.89|43.07|42.89|43.07|42.89|43.06|42.88|3
1735817720000|2025-01-02 11:35:20|43.09|42.91|43.12|42.94|43.12|42.94|43.09|42.91|6
1735817730000|2025-01-02 11:35:30|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1735817740000|2025-01-02 11:35:40|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|4
1735817750000|2025-01-02 11:35:50|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1735817760000|2025-01-02 11:36:00|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735817780000|2025-01-02 11:36:20|43.12|42.94|43.12|42.94|43.13|42.95|43.11|42.93|4
1735817790000|2025-01-02 11:36:30|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|2
1735817800000|2025-01-02 11:36:40|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1735817810000|2025-01-02 11:36:50|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1735817820000|2025-01-02 11:37:00|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735817830000|2025-01-02 11:37:10|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1735817840000|2025-01-02 11:37:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735817850000|2025-01-02 11:37:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735817860000|2025-01-02 11:37:40|43.13|42.95|43.11|42.93|43.13|42.95|43.1|42.92|7
1735817870000|2025-01-02 11:37:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|4
1735817880000|2025-01-02 11:38:00|43.09|42.91|43.1|42.92|43.11|42.93|43.09|42.91|5
1735817890000|2025-01-02 11:38:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1735817900000|2025-01-02 11:38:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735817910000|2025-01-02 11:38:30|43.12|42.94|43.13|42.95|43.14|42.96|43.11|42.93|7
1735817930000|2025-01-02 11:38:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735817940000|2025-01-02 11:39:00|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|3
1735817950000|2025-01-02 11:39:10|43.15|42.97|43.2|43.02|43.2|43.02|43.15|42.97|5
1735817960000|2025-01-02 11:39:20|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1735817970000|2025-01-02 11:39:30|43.24|43.06|43.25|43.07|43.27|43.09|43.24|43.06|6
1735817980000|2025-01-02 11:39:40|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1735818000000|2025-01-02 11:40:00|43.25|43.07|43.25|43.07|43.27|43.09|43.25|43.07|3
1735818010000|2025-01-02 11:40:10|43.26|43.08|43.26|43.08|43.29|43.11|43.26|43.08|3
1735818020000|2025-01-02 11:40:20|43.27|43.09|43.31|43.13|43.32|43.14|43.27|43.09|5
1735818030000|2025-01-02 11:40:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1735818040000|2025-01-02 11:40:40|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1735818050000|2025-01-02 11:40:50|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|5
1735818060000|2025-01-02 11:41:00|43.27|43.09|43.24|43.06|43.27|43.09|43.24|43.06|4
1735818080000|2025-01-02 11:41:20|43.23|43.05|43.19|43.01|43.23|43.05|43.18|43|5
1735818090000|2025-01-02 11:41:30|43.18|43|43.19|43.01|43.2|43.02|43.18|43|6
1735818100000|2025-01-02 11:41:40|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1735818110000|2025-01-02 11:41:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735818120000|2025-01-02 11:42:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1735818140000|2025-01-02 11:42:20|43.19|43.01|43.19|43.01|43.22|43.04|43.19|43.01|3
1735818150000|2025-01-02 11:42:30|43.22|43.04|43.22|43.04|43.22|43.04|43.19|43.01|5
1735818160000|2025-01-02 11:42:40|43.21|43.03|43.2|43.02|43.22|43.04|43.2|43.02|4
1735818170000|2025-01-02 11:42:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735818180000|2025-01-02 11:43:00|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|3
1735818200000|2025-01-02 11:43:20|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1735818210000|2025-01-02 11:43:30|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|3
1735818220000|2025-01-02 11:43:40|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|5
1735818240000|2025-01-02 11:44:00|43.18|43|43.19|43.01|43.2|43.02|43.18|43|3
1735818250000|2025-01-02 11:44:10|43.2|43.02|43.25|43.07|43.25|43.07|43.2|43.02|4
1735818260000|2025-01-02 11:44:20|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1735818270000|2025-01-02 11:44:30|43.27|43.09|43.32|43.14|43.32|43.14|43.27|43.09|4
1735818280000|2025-01-02 11:44:40|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|4
1735818290000|2025-01-02 11:44:50|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|6
1735818320000|2025-01-02 11:45:20|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1735818330000|2025-01-02 11:45:30|43.33|43.15|43.36|43.18|43.36|43.18|43.32|43.14|4
1735818340000|2025-01-02 11:45:40|43.37|43.19|43.39|43.21|43.39|43.21|43.36|43.18|5
1735818360000|2025-01-02 11:46:00|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|3
1735818370000|2025-01-02 11:46:10|43.39|43.21|43.34|43.16|43.39|43.21|43.33|43.15|7
1735818380000|2025-01-02 11:46:20|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1735818390000|2025-01-02 11:46:30|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1735818400000|2025-01-02 11:46:40|43.35|43.17|43.34|43.16|43.38|43.2|43.34|43.16|5
1735818410000|2025-01-02 11:46:50|43.35|43.17|43.33|43.15|43.35|43.17|43.32|43.14|5
1735818420000|2025-01-02 11:47:00|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1735818430000|2025-01-02 11:47:10|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|4
1735818440000|2025-01-02 11:47:20|43.31|43.13|43.32|43.14|43.33|43.15|43.31|43.13|4
1735818450000|2025-01-02 11:47:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1735818460000|2025-01-02 11:47:40|43.37|43.19|43.4|43.22|43.42|43.24|43.37|43.19|6
1735818470000|2025-01-02 11:47:50|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1735818480000|2025-01-02 11:48:00|43.37|43.19|43.36|43.18|43.38|43.2|43.36|43.18|6
1735818490000|2025-01-02 11:48:10|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1735818510000|2025-01-02 11:48:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1735818540000|2025-01-02 11:49:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1735818550000|2025-01-02 11:49:10|43.32|43.14|43.33|43.15|43.35|43.17|43.32|43.14|5
1735818560000|2025-01-02 11:49:20|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1735818570000|2025-01-02 11:49:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735818580000|2025-01-02 11:49:40|43.28|43.1|43.23|43.05|43.29|43.11|43.23|43.05|7
1735818590000|2025-01-02 11:49:50|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1735818600000|2025-01-02 11:50:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1735818610000|2025-01-02 11:50:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735818620000|2025-01-02 11:50:20|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|5
1735818630000|2025-01-02 11:50:30|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1735818640000|2025-01-02 11:50:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1735818650000|2025-01-02 11:50:50|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1735818660000|2025-01-02 11:51:00|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735818670000|2025-01-02 11:51:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735818680000|2025-01-02 11:51:20|43.14|42.96|43.11|42.93|43.14|42.96|43.11|42.93|4
1735818690000|2025-01-02 11:51:30|43.12|42.94|43.11|42.93|43.13|42.95|43.11|42.93|6
1735818700000|2025-01-02 11:51:40|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1735818710000|2025-01-02 11:51:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735818720000|2025-01-02 11:52:00|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735818740000|2025-01-02 11:52:20|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1735818750000|2025-01-02 11:52:30|43.11|42.93|43.15|42.97|43.15|42.97|43.11|42.93|5
1735818760000|2025-01-02 11:52:40|43.16|42.98|43.2|43.02|43.2|43.02|43.16|42.98|5
1735818770000|2025-01-02 11:52:50|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1735818780000|2025-01-02 11:53:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1735818790000|2025-01-02 11:53:10|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1735818800000|2025-01-02 11:53:20|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1735818810000|2025-01-02 11:53:30|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|7
1735818820000|2025-01-02 11:53:40|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|5
1735818850000|2025-01-02 11:54:10|43.14|42.96|43.14|42.96|43.16|42.98|43.14|42.96|4
1735818860000|2025-01-02 11:54:20|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1735818880000|2025-01-02 11:54:40|43.13|42.95|43.14|42.96|43.15|42.97|43.13|42.95|4
1735818900000|2025-01-02 11:55:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735818910000|2025-01-02 11:55:10|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1735818920000|2025-01-02 11:55:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1735818930000|2025-01-02 11:55:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735818940000|2025-01-02 11:55:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735818950000|2025-01-02 11:55:50|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1735818960000|2025-01-02 11:56:00|43.18|43|43.16|42.98|43.18|43|43.16|42.98|3
1735818970000|2025-01-02 11:56:10|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1735818980000|2025-01-02 11:56:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735819020000|2025-01-02 11:57:00|43.11|42.93|43.16|42.98|43.16|42.98|43.11|42.93|4
1735819030000|2025-01-02 11:57:10|43.17|42.99|43.18|43|43.19|43.01|43.17|42.99|3
1735819040000|2025-01-02 11:57:20|43.19|43.01|43.21|43.03|43.21|43.03|43.19|43.01|2
1735819050000|2025-01-02 11:57:30|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1735819060000|2025-01-02 11:57:40|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1735819070000|2025-01-02 11:57:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1735819090000|2025-01-02 11:58:10|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1735819100000|2025-01-02 11:58:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1735819110000|2025-01-02 11:58:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735819120000|2025-01-02 11:58:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1735819130000|2025-01-02 11:58:50|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1735819140000|2025-01-02 11:59:00|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1735819150000|2025-01-02 11:59:10|43.21|43.03|43.19|43.01|43.24|43.06|43.19|43.01|5
1735819160000|2025-01-02 11:59:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|4
1735819170000|2025-01-02 11:59:30|43.2|43.02|43.2|43.02|43.21|43.03|43.2|43.02|5
1735819190000|2025-01-02 11:59:50|43.21|43.03|43.22|43.04|43.22|43.04|43.2|43.02|4
1735819200000|2025-01-02 12:00:00|43.23|43.05|43.3|43.12|43.3|43.12|43.23|43.05|8
1735819210000|2025-01-02 12:00:10|43.31|43.13|43.34|43.16|43.34|43.16|43.3|43.12|4
1735819220000|2025-01-02 12:00:20|43.35|43.17|43.38|43.2|43.38|43.2|43.35|43.17|5
1735819230000|2025-01-02 12:00:30|43.39|43.21|43.31|43.13|43.39|43.21|43.31|43.13|6
1735819240000|2025-01-02 12:00:40|43.32|43.14|43.28|43.1|43.32|43.14|43.28|43.1|3
1735819250000|2025-01-02 12:00:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1735819260000|2025-01-02 12:01:00|43.26|43.08|43.18|43|43.26|43.08|43.18|43|8
1735819270000|2025-01-02 12:01:10|43.17|42.99|43.18|43|43.19|43.01|43.17|42.99|4
1735819280000|2025-01-02 12:01:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735819290000|2025-01-02 12:01:30|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1735819300000|2025-01-02 12:01:40|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|3
1735819320000|2025-01-02 12:02:00|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1735819330000|2025-01-02 12:02:10|43.14|42.96|43.12|42.94|43.14|42.96|43.11|42.93|3
1735819340000|2025-01-02 12:02:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1735819350000|2025-01-02 12:02:30|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1735819360000|2025-01-02 12:02:40|43.15|42.97|43.18|43|43.18|43|43.15|42.97|4
1735819370000|2025-01-02 12:02:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735819380000|2025-01-02 12:03:00|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|3
1735819390000|2025-01-02 12:03:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735819400000|2025-01-02 12:03:20|43.16|42.98|43.2|43.02|43.2|43.02|43.15|42.97|6
1735819410000|2025-01-02 12:03:30|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|3
1735819420000|2025-01-02 12:03:40|43.22|43.04|43.27|43.09|43.27|43.09|43.22|43.04|5
1735819430000|2025-01-02 12:03:50|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1735819440000|2025-01-02 12:04:00|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1735819450000|2025-01-02 12:04:10|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|6
1735819470000|2025-01-02 12:04:30|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|3
1735819480000|2025-01-02 12:04:40|43.28|43.1|43.31|43.13|43.31|43.13|43.27|43.09|7
1735819490000|2025-01-02 12:04:50|43.3|43.12|43.34|43.16|43.34|43.16|43.3|43.12|3
1735819500000|2025-01-02 12:05:00|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1735819510000|2025-01-02 12:05:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1735819520000|2025-01-02 12:05:20|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1735819530000|2025-01-02 12:05:30|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1735819550000|2025-01-02 12:05:50|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|6
1735819560000|2025-01-02 12:06:00|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1735819570000|2025-01-02 12:06:10|43.38|43.2|43.35|43.17|43.38|43.2|43.35|43.17|5
1735819580000|2025-01-02 12:06:20|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|5
1735819590000|2025-01-02 12:06:30|43.36|43.18|43.35|43.17|43.37|43.19|43.35|43.17|4
1735819600000|2025-01-02 12:06:40|43.33|43.15|43.29|43.11|43.33|43.15|43.27|43.09|7
1735819610000|2025-01-02 12:06:50|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1735819620000|2025-01-02 12:07:00|43.27|43.09|43.25|43.07|43.27|43.09|43.25|43.07|3
1735819630000|2025-01-02 12:07:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1735819640000|2025-01-02 12:07:20|43.25|43.07|43.23|43.05|43.25|43.07|43.23|43.05|3
1735819650000|2025-01-02 12:07:30|43.22|43.04|43.21|43.03|43.22|43.04|43.2|43.02|4
1735819660000|2025-01-02 12:07:40|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|3
1735819670000|2025-01-02 12:07:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1735819680000|2025-01-02 12:08:00|43.24|43.06|43.2|43.02|43.25|43.07|43.2|43.02|7
1735819690000|2025-01-02 12:08:10|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|2
1735819700000|2025-01-02 12:08:20|43.15|42.97|43.15|42.97|43.17|42.99|43.15|42.97|8
1735819710000|2025-01-02 12:08:30|43.14|42.96|43.15|42.97|43.15|42.97|43.13|42.95|4
1735819720000|2025-01-02 12:08:40|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1735819730000|2025-01-02 12:08:50|43.14|42.96|43.14|42.96|43.15|42.97|43.14|42.96|5
1735819740000|2025-01-02 12:09:00|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1735819750000|2025-01-02 12:09:10|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1735819760000|2025-01-02 12:09:20|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1735819770000|2025-01-02 12:09:30|43.17|42.99|43.15|42.97|43.17|42.99|43.14|42.96|7
1735819780000|2025-01-02 12:09:40|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|3
1735819790000|2025-01-02 12:09:50|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1735819800000|2025-01-02 12:10:00|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1735819820000|2025-01-02 12:10:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1735819830000|2025-01-02 12:10:30|43.11|42.93|43.14|42.96|43.14|42.96|43.1|42.92|4
1735819840000|2025-01-02 12:10:40|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1735819850000|2025-01-02 12:10:50|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1735819860000|2025-01-02 12:11:00|43.16|42.98|43.14|42.96|43.16|42.98|43.14|42.96|3
1735819870000|2025-01-02 12:11:10|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1735819890000|2025-01-02 12:11:30|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1735819900000|2025-01-02 12:11:40|43.16|42.98|43.14|42.96|43.16|42.98|43.14|42.96|3
1735819910000|2025-01-02 12:11:50|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|4
1735819920000|2025-01-02 12:12:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735819930000|2025-01-02 12:12:10|43.16|42.98|43.14|42.96|43.17|42.99|43.14|42.96|5
1735819940000|2025-01-02 12:12:20|43.15|42.97|43.2|43.02|43.2|43.02|43.15|42.97|6
1735819950000|2025-01-02 12:12:30|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1735819960000|2025-01-02 12:12:40|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1735819970000|2025-01-02 12:12:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1735819990000|2025-01-02 12:13:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735820000000|2025-01-02 12:13:20|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1735820010000|2025-01-02 12:13:30|43.23|43.05|43.28|43.1|43.28|43.1|43.23|43.05|3
1735820020000|2025-01-02 12:13:40|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1735820030000|2025-01-02 12:13:50|43.26|43.08|43.23|43.05|43.26|43.08|43.23|43.05|2
1735820040000|2025-01-02 12:14:00|43.24|43.06|43.24|43.06|43.26|43.08|43.23|43.05|5
1735820050000|2025-01-02 12:14:10|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|4
1735820060000|2025-01-02 12:14:20|43.25|43.07|43.25|43.07|43.26|43.08|43.24|43.06|5
1735820070000|2025-01-02 12:14:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1735820080000|2025-01-02 12:14:40|43.23|43.05|43.19|43.01|43.23|43.05|43.19|43.01|3
1735820090000|2025-01-02 12:14:50|43.18|43|43.2|43.02|43.2|43.02|43.18|43|3
1735820110000|2025-01-02 12:15:10|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1735820120000|2025-01-02 12:15:20|43.19|43.01|43.22|43.04|43.22|43.04|43.19|43.01|4
1735820130000|2025-01-02 12:15:30|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|4
1735820140000|2025-01-02 12:15:40|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|9
1735820170000|2025-01-02 12:16:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735820180000|2025-01-02 12:16:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735820190000|2025-01-02 12:16:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1735820200000|2025-01-02 12:16:40|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1735820210000|2025-01-02 12:16:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735820220000|2025-01-02 12:17:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735820230000|2025-01-02 12:17:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1735820240000|2025-01-02 12:17:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735820250000|2025-01-02 12:17:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735820280000|2025-01-02 12:18:00|43.19|43.01|43.22|43.04|43.22|43.04|43.19|43.01|4
1735820290000|2025-01-02 12:18:10|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735820300000|2025-01-02 12:18:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735820310000|2025-01-02 12:18:30|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735820320000|2025-01-02 12:18:40|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1735820330000|2025-01-02 12:18:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735820340000|2025-01-02 12:19:00|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1735820350000|2025-01-02 12:19:10|43.18|43|43.16|42.98|43.18|43|43.16|42.98|3
1735820360000|2025-01-02 12:19:20|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1735820370000|2025-01-02 12:19:30|43.16|42.98|43.18|43|43.2|43.02|43.16|42.98|4
1735820380000|2025-01-02 12:19:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1735820400000|2025-01-02 12:20:00|43.19|43.01|43.19|43.01|43.22|43.04|43.19|43.01|6
1735820410000|2025-01-02 12:20:10|43.18|43|43.07|42.89|43.18|43|43.07|42.89|6
1735820420000|2025-01-02 12:20:20|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735820430000|2025-01-02 12:20:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735820440000|2025-01-02 12:20:40|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735820460000|2025-01-02 12:21:00|43.02|42.84|43.04|42.86|43.05|42.87|43.02|42.84|4
1735820470000|2025-01-02 12:21:10|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1735820480000|2025-01-02 12:21:20|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1735820490000|2025-01-02 12:21:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1735820500000|2025-01-02 12:21:40|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1735820510000|2025-01-02 12:21:50|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1735820520000|2025-01-02 12:22:00|43|42.82|42.98|42.8|43|42.82|42.98|42.8|3
1735820530000|2025-01-02 12:22:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1735820570000|2025-01-02 12:22:50|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1735820580000|2025-01-02 12:23:00|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1735820590000|2025-01-02 12:23:10|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1735820600000|2025-01-02 12:23:20|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1735820610000|2025-01-02 12:23:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735820620000|2025-01-02 12:23:40|42.93|42.75|42.89|42.71|42.93|42.75|42.89|42.71|5
1735820650000|2025-01-02 12:24:10|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1735820660000|2025-01-02 12:24:20|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|2
1735820670000|2025-01-02 12:24:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1735820680000|2025-01-02 12:24:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|4
1735820700000|2025-01-02 12:25:00|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|3
1735820710000|2025-01-02 12:25:10|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1735820730000|2025-01-02 12:25:30|42.81|42.63|42.9|42.72|42.9|42.72|42.81|42.63|6
1735820740000|2025-01-02 12:25:40|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1735820750000|2025-01-02 12:25:50|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|4
1735820760000|2025-01-02 12:26:00|42.95|42.77|43|42.82|43|42.82|42.94|42.76|6
1735820770000|2025-01-02 12:26:10|42.99|42.81|43.02|42.84|43.02|42.84|42.99|42.81|4
1735820780000|2025-01-02 12:26:20|43.03|42.85|43|42.82|43.03|42.85|43|42.82|4
1735820790000|2025-01-02 12:26:30|42.99|42.81|43|42.82|43|42.82|42.96|42.78|10
1735820800000|2025-01-02 12:26:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735820810000|2025-01-02 12:26:50|42.98|42.8|42.99|42.81|42.99|42.81|42.96|42.78|4
1735820820000|2025-01-02 12:27:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1735820830000|2025-01-02 12:27:10|42.96|42.78|42.99|42.81|42.99|42.81|42.96|42.78|4
1735820840000|2025-01-02 12:27:20|43.01|42.83|43.01|42.83|43.01|42.83|42.98|42.8|5
1735820850000|2025-01-02 12:27:30|43|42.82|42.98|42.8|43|42.82|42.98|42.8|3
1735820870000|2025-01-02 12:27:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735820880000|2025-01-02 12:28:00|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|5
1735820890000|2025-01-02 12:28:10|43|42.82|42.99|42.81|43|42.82|42.98|42.8|3
1735820900000|2025-01-02 12:28:20|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|3
1735820930000|2025-01-02 12:28:50|43.02|42.84|42.99|42.81|43.02|42.84|42.99|42.81|3
1735820940000|2025-01-02 12:29:00|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1735820950000|2025-01-02 12:29:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1735820960000|2025-01-02 12:29:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735820970000|2025-01-02 12:29:30|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1735820980000|2025-01-02 12:29:40|42.98|42.8|43|42.82|43|42.82|42.98|42.8|3
1735820990000|2025-01-02 12:29:50|43.01|42.83|43.02|42.84|43.03|42.85|43.01|42.83|4
1735821000000|2025-01-02 12:30:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1735821010000|2025-01-02 12:30:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735821020000|2025-01-02 12:30:20|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1735821030000|2025-01-02 12:30:30|43|42.82|43|42.82|43.01|42.83|43|42.82|3
1735821040000|2025-01-02 12:30:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735821070000|2025-01-02 12:31:10|43|42.82|43.02|42.84|43.03|42.85|43|42.82|6
1735821080000|2025-01-02 12:31:20|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1735821090000|2025-01-02 12:31:30|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1735821100000|2025-01-02 12:31:40|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1735821110000|2025-01-02 12:31:50|42.95|42.77|42.96|42.78|42.96|42.78|42.94|42.76|4
1735821120000|2025-01-02 12:32:00|42.95|42.77|42.92|42.74|42.95|42.77|42.92|42.74|4
1735821130000|2025-01-02 12:32:10|42.91|42.73|42.87|42.69|42.91|42.73|42.87|42.69|5
1735821140000|2025-01-02 12:32:20|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1735821150000|2025-01-02 12:32:30|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1735821170000|2025-01-02 12:32:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1735821180000|2025-01-02 12:33:00|42.93|42.75|42.9|42.72|42.93|42.75|42.9|42.72|4
1735821190000|2025-01-02 12:33:10|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1735821200000|2025-01-02 12:33:20|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1735821210000|2025-01-02 12:33:30|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1735821220000|2025-01-02 12:33:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1735821240000|2025-01-02 12:34:00|42.91|42.73|42.92|42.74|42.92|42.74|42.9|42.72|4
1735821250000|2025-01-02 12:34:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735821260000|2025-01-02 12:34:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735821270000|2025-01-02 12:34:30|42.93|42.75|42.97|42.79|42.97|42.79|42.93|42.75|4
1735821280000|2025-01-02 12:34:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1735821290000|2025-01-02 12:34:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735821300000|2025-01-02 12:35:00|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1735821310000|2025-01-02 12:35:10|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|4
1735821320000|2025-01-02 12:35:20|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1735821350000|2025-01-02 12:35:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735821370000|2025-01-02 12:36:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735821380000|2025-01-02 12:36:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1735821390000|2025-01-02 12:36:30|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1735821400000|2025-01-02 12:36:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735821410000|2025-01-02 12:36:50|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|5
1735821420000|2025-01-02 12:37:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735821430000|2025-01-02 12:37:10|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735821440000|2025-01-02 12:37:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735821450000|2025-01-02 12:37:30|42.9|42.72|42.85|42.67|42.9|42.72|42.85|42.67|3
1735821460000|2025-01-02 12:37:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1735821490000|2025-01-02 12:38:10|42.85|42.67|42.86|42.68|42.86|42.68|42.84|42.66|4
1735821500000|2025-01-02 12:38:20|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|3
1735821530000|2025-01-02 12:38:50|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|2
1735821540000|2025-01-02 12:39:00|42.83|42.65|42.82|42.64|42.83|42.65|42.81|42.63|4
1735821550000|2025-01-02 12:39:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1735821560000|2025-01-02 12:39:20|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1735821580000|2025-01-02 12:39:40|42.81|42.63|42.8|42.62|42.81|42.63|42.79|42.61|4
1735821590000|2025-01-02 12:39:50|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1735821600000|2025-01-02 12:40:00|42.83|42.65|42.83|42.65|42.85|42.67|42.82|42.64|5
1735821610000|2025-01-02 12:40:10|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1735821620000|2025-01-02 12:40:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735821630000|2025-01-02 12:40:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735821640000|2025-01-02 12:40:40|42.91|42.73|42.93|42.75|42.94|42.76|42.91|42.73|5
1735821650000|2025-01-02 12:40:50|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735821660000|2025-01-02 12:41:00|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1735821670000|2025-01-02 12:41:10|42.98|42.8|43.06|42.88|43.06|42.88|42.98|42.8|5
1735821680000|2025-01-02 12:41:20|43.07|42.89|43.08|42.9|43.09|42.91|43.07|42.89|6
1735821690000|2025-01-02 12:41:30|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1735821700000|2025-01-02 12:41:40|43.07|42.89|43.07|42.89|43.07|42.89|43.05|42.87|4
1735821710000|2025-01-02 12:41:50|43.09|42.91|43.12|42.94|43.12|42.94|43.09|42.91|5
1735821720000|2025-01-02 12:42:00|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|5
1735821730000|2025-01-02 12:42:10|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|3
1735821740000|2025-01-02 12:42:20|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1735821750000|2025-01-02 12:42:30|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1735821760000|2025-01-02 12:42:40|43.07|42.89|43.05|42.87|43.08|42.9|43.05|42.87|5
1735821770000|2025-01-02 12:42:50|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1735821790000|2025-01-02 12:43:10|43.06|42.88|43.09|42.91|43.09|42.91|43.06|42.88|3
1735821810000|2025-01-02 12:43:30|43.1|42.92|43.11|42.93|43.11|42.93|43.09|42.91|5
1735821820000|2025-01-02 12:43:40|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|3
1735821830000|2025-01-02 12:43:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1735821840000|2025-01-02 12:44:00|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|2
1735821860000|2025-01-02 12:44:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735821870000|2025-01-02 12:44:30|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1735821880000|2025-01-02 12:44:40|43.14|42.96|43.14|42.96|43.15|42.97|43.14|42.96|3
1735821890000|2025-01-02 12:44:50|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|4
1735821900000|2025-01-02 12:45:00|43.2|43.02|43.22|43.04|43.22|43.04|43.19|43.01|7
1735821910000|2025-01-02 12:45:10|43.23|43.05|43.26|43.08|43.26|43.08|43.23|43.05|4
1735821920000|2025-01-02 12:45:20|43.31|43.13|43.38|43.2|43.38|43.2|43.3|43.12|8
1735821930000|2025-01-02 12:45:30|43.4|43.22|43.35|43.17|43.4|43.22|43.35|43.17|4
1735821940000|2025-01-02 12:45:40|43.34|43.16|43.32|43.14|43.35|43.17|43.32|43.14|7
1735821950000|2025-01-02 12:45:50|43.29|43.11|43.33|43.15|43.33|43.15|43.29|43.11|7
1735821960000|2025-01-02 12:46:00|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|5
1735821970000|2025-01-02 12:46:10|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1735821990000|2025-01-02 12:46:30|43.27|43.09|43.28|43.1|43.32|43.14|43.27|43.09|6
1735822000000|2025-01-02 12:46:40|43.27|43.09|43.3|43.12|43.3|43.12|43.27|43.09|4
1735822010000|2025-01-02 12:46:50|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1735822020000|2025-01-02 12:47:00|43.29|43.11|43.27|43.09|43.3|43.12|43.27|43.09|5
1735822030000|2025-01-02 12:47:10|43.28|43.1|43.32|43.14|43.32|43.14|43.28|43.1|4
1735822040000|2025-01-02 12:47:20|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1735822050000|2025-01-02 12:47:30|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1735822060000|2025-01-02 12:47:40|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1735822080000|2025-01-02 12:48:00|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|2
1735822090000|2025-01-02 12:48:10|43.36|43.18|43.35|43.17|43.36|43.18|43.34|43.16|4
1735822100000|2025-01-02 12:48:20|43.36|43.18|43.31|43.13|43.36|43.18|43.31|43.13|3
1735822110000|2025-01-02 12:48:30|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1735822120000|2025-01-02 12:48:40|43.35|43.17|43.36|43.18|43.36|43.18|43.34|43.16|4
1735822130000|2025-01-02 12:48:50|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1735822140000|2025-01-02 12:49:00|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1735822150000|2025-01-02 12:49:10|43.39|43.21|43.4|43.22|43.4|43.22|43.37|43.19|3
1735822160000|2025-01-02 12:49:20|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|7
1735822170000|2025-01-02 12:49:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1735822180000|2025-01-02 12:49:40|43.43|43.25|43.39|43.21|43.43|43.25|43.39|43.21|4
1735822190000|2025-01-02 12:49:50|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|5
1735822200000|2025-01-02 12:50:00|43.35|43.17|43.31|43.13|43.35|43.17|43.31|43.13|3
1735822210000|2025-01-02 12:50:10|43.3|43.12|43.26|43.08|43.3|43.12|43.26|43.08|4
1735822230000|2025-01-02 12:50:30|43.25|43.07|43.22|43.04|43.25|43.07|43.2|43.02|8
1735822240000|2025-01-02 12:50:40|43.25|43.07|43.29|43.11|43.3|43.12|43.25|43.07|5
1735822250000|2025-01-02 12:50:50|43.3|43.12|43.29|43.11|43.31|43.13|43.28|43.1|6
1735822260000|2025-01-02 12:51:00|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1735822270000|2025-01-02 12:51:10|43.23|43.05|43.19|43.01|43.23|43.05|43.19|43.01|4
1735822280000|2025-01-02 12:51:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735822290000|2025-01-02 12:51:30|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1735822300000|2025-01-02 12:51:40|43.21|43.03|43.19|43.01|43.25|43.07|43.19|43.01|11
1735822310000|2025-01-02 12:51:50|43.18|43|43.14|42.96|43.18|43|43.14|42.96|5
1735822320000|2025-01-02 12:52:00|43.12|42.94|43.13|42.95|43.13|42.95|43.11|42.93|4
1735822330000|2025-01-02 12:52:10|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|3
1735822340000|2025-01-02 12:52:20|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|4
1735822350000|2025-01-02 12:52:30|43.15|42.97|43.18|43|43.18|43|43.14|42.96|5
1735822360000|2025-01-02 12:52:40|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1735822370000|2025-01-02 12:52:50|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735822380000|2025-01-02 12:53:00|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1735822390000|2025-01-02 12:53:10|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|3
1735822400000|2025-01-02 12:53:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|4
1735822410000|2025-01-02 12:53:30|43.11|42.93|43.12|42.94|43.13|42.95|43.11|42.93|6
1735822420000|2025-01-02 12:53:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|4
1735822430000|2025-01-02 12:53:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735822440000|2025-01-02 12:54:00|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|7
1735822460000|2025-01-02 12:54:20|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1735822470000|2025-01-02 12:54:30|43.13|42.95|43.13|42.95|43.13|42.95|43.12|42.94|5
1735822490000|2025-01-02 12:54:50|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735822500000|2025-01-02 12:55:00|43.13|42.95|43.17|42.99|43.17|42.99|43.13|42.95|5
1735822510000|2025-01-02 12:55:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1735822520000|2025-01-02 12:55:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735822530000|2025-01-02 12:55:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735822540000|2025-01-02 12:55:40|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1735822560000|2025-01-02 12:56:00|43.17|42.99|43.12|42.94|43.17|42.99|43.12|42.94|3
1735822570000|2025-01-02 12:56:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735822580000|2025-01-02 12:56:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1735822590000|2025-01-02 12:56:30|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1735822600000|2025-01-02 12:56:40|43.14|42.96|43.17|42.99|43.17|42.99|43.13|42.95|5
1735822610000|2025-01-02 12:56:50|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1735822620000|2025-01-02 12:57:00|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735822630000|2025-01-02 12:57:10|43.16|42.98|43.13|42.95|43.16|42.98|43.13|42.95|3
1735822640000|2025-01-02 12:57:20|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1735822650000|2025-01-02 12:57:30|43.14|42.96|43.14|42.96|43.14|42.96|43.13|42.95|3
1735822660000|2025-01-02 12:57:40|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|3
1735822670000|2025-01-02 12:57:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735822680000|2025-01-02 12:58:00|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|3
1735822690000|2025-01-02 12:58:10|43.07|42.89|43.09|42.91|43.09|42.91|43.07|42.89|3
1735822710000|2025-01-02 12:58:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1735822720000|2025-01-02 12:58:40|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1735822730000|2025-01-02 12:58:50|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1735822740000|2025-01-02 12:59:00|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1735822750000|2025-01-02 12:59:10|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|5
1735822770000|2025-01-02 12:59:30|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1735822780000|2025-01-02 12:59:40|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|5
1735822790000|2025-01-02 12:59:50|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735822800000|2025-01-02 13:00:00|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1735822810000|2025-01-02 13:00:10|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1735822820000|2025-01-02 13:00:20|42.99|42.81|42.94|42.76|42.99|42.81|42.94|42.76|5
1735822830000|2025-01-02 13:00:30|42.91|42.73|42.88|42.7|42.91|42.73|42.88|42.7|3
1735822840000|2025-01-02 13:00:40|42.85|42.67|42.83|42.65|42.85|42.67|42.82|42.64|7
1735822850000|2025-01-02 13:00:50|42.84|42.66|42.86|42.68|42.86|42.68|42.84|42.66|3
1735822860000|2025-01-02 13:01:00|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1735822870000|2025-01-02 13:01:10|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1735822880000|2025-01-02 13:01:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1735822890000|2025-01-02 13:01:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1735822900000|2025-01-02 13:01:40|42.84|42.66|42.87|42.69|42.87|42.69|42.84|42.66|3
1735822910000|2025-01-02 13:01:50|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1735822920000|2025-01-02 13:02:00|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|3
1735822930000|2025-01-02 13:02:10|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1735822940000|2025-01-02 13:02:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1735822950000|2025-01-02 13:02:30|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735822960000|2025-01-02 13:02:40|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1735822970000|2025-01-02 13:02:50|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1735822980000|2025-01-02 13:03:00|42.9|42.72|42.93|42.75|42.93|42.75|42.9|42.72|4
1735822990000|2025-01-02 13:03:10|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1735823000000|2025-01-02 13:03:20|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1735823010000|2025-01-02 13:03:30|42.95|42.77|42.97|42.79|42.98|42.8|42.95|42.77|5
1735823020000|2025-01-02 13:03:40|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1735823030000|2025-01-02 13:03:50|42.98|42.8|42.96|42.78|42.98|42.8|42.95|42.77|6
1735823040000|2025-01-02 13:04:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1735823060000|2025-01-02 13:04:20|42.98|42.8|43|42.82|43|42.82|42.98|42.8|2
1735823120000|2025-01-02 13:05:20|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|3
1735823130000|2025-01-02 13:05:30|43.03|42.85|42.99|42.81|43.03|42.85|42.99|42.81|3
1735823160000|2025-01-02 13:06:00|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735823170000|2025-01-02 13:06:10|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1735823180000|2025-01-02 13:06:20|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1735823190000|2025-01-02 13:06:30|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1735823200000|2025-01-02 13:06:40|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|3
1735823270000|2025-01-02 13:07:50|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|2
1735823280000|2025-01-02 13:08:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1735823290000|2025-01-02 13:08:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1735823300000|2025-01-02 13:08:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735823330000|2025-01-02 13:08:50|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735823340000|2025-01-02 13:09:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735823350000|2025-01-02 13:09:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1735823360000|2025-01-02 13:09:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735823370000|2025-01-02 13:09:30|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|3
1735823400000|2025-01-02 13:10:00|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|2
1735823410000|2025-01-02 13:10:10|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735823420000|2025-01-02 13:10:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735823430000|2025-01-02 13:10:30|42.91|42.73|42.88|42.7|42.91|42.73|42.88|42.7|5
1735823440000|2025-01-02 13:10:40|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735823450000|2025-01-02 13:10:50|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|5
1735823460000|2025-01-02 13:11:00|42.89|42.71|42.92|42.74|42.92|42.74|42.88|42.7|5
1735823470000|2025-01-02 13:11:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735823480000|2025-01-02 13:11:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1735823490000|2025-01-02 13:11:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1735823500000|2025-01-02 13:11:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1735823510000|2025-01-02 13:11:50|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|3
1735823530000|2025-01-02 13:12:10|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1735823550000|2025-01-02 13:12:30|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|5
1735823560000|2025-01-02 13:12:40|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|5
1735823570000|2025-01-02 13:12:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735823580000|2025-01-02 13:13:00|42.94|42.76|42.97|42.79|42.97|42.79|42.94|42.76|4
1735823590000|2025-01-02 13:13:10|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1735823600000|2025-01-02 13:13:20|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1735823620000|2025-01-02 13:13:40|42.96|42.78|42.93|42.75|42.96|42.78|42.93|42.75|4
1735823630000|2025-01-02 13:13:50|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735823640000|2025-01-02 13:14:00|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|2
1735823650000|2025-01-02 13:14:10|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1735823660000|2025-01-02 13:14:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1735823670000|2025-01-02 13:14:30|42.89|42.71|42.86|42.68|42.89|42.71|42.86|42.68|5
1735823680000|2025-01-02 13:14:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1735823690000|2025-01-02 13:14:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|5
1735823710000|2025-01-02 13:15:10|42.85|42.67|42.85|42.67|42.89|42.71|42.85|42.67|6
1735823720000|2025-01-02 13:15:20|42.84|42.66|42.78|42.6|42.84|42.66|42.78|42.6|5
1735823730000|2025-01-02 13:15:30|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1735823740000|2025-01-02 13:15:40|42.76|42.58|42.81|42.63|42.81|42.63|42.75|42.57|7
1735823750000|2025-01-02 13:15:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1735823760000|2025-01-02 13:16:00|42.83|42.65|42.88|42.7|42.88|42.7|42.83|42.65|5
1735823770000|2025-01-02 13:16:10|42.89|42.71|42.92|42.74|42.92|42.74|42.89|42.71|3
1735823780000|2025-01-02 13:16:20|42.93|42.75|42.94|42.76|42.95|42.77|42.93|42.75|8
1735823790000|2025-01-02 13:16:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735823800000|2025-01-02 13:16:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735823810000|2025-01-02 13:16:50|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1735823820000|2025-01-02 13:17:00|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|3
1735823830000|2025-01-02 13:17:10|42.94|42.76|42.9|42.72|42.94|42.76|42.9|42.72|3
1735823840000|2025-01-02 13:17:20|42.91|42.73|42.9|42.72|42.93|42.75|42.9|42.72|5
1735823850000|2025-01-02 13:17:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1735823870000|2025-01-02 13:17:50|42.89|42.71|42.82|42.64|42.89|42.71|42.82|42.64|6
1735823880000|2025-01-02 13:18:00|42.83|42.65|42.86|42.68|42.86|42.68|42.83|42.65|4
1735823910000|2025-01-02 13:18:30|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|5
1735823920000|2025-01-02 13:18:40|42.9|42.72|42.94|42.76|42.94|42.76|42.9|42.72|8
1735823930000|2025-01-02 13:18:50|42.92|42.74|42.93|42.75|42.93|42.75|42.91|42.73|4
1735823940000|2025-01-02 13:19:00|42.94|42.76|42.97|42.79|42.97|42.79|42.94|42.76|4
1735823950000|2025-01-02 13:19:10|42.98|42.8|42.94|42.76|42.98|42.8|42.94|42.76|4
1735823960000|2025-01-02 13:19:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735823970000|2025-01-02 13:19:30|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1735823980000|2025-01-02 13:19:40|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1735823990000|2025-01-02 13:19:50|43|42.82|43|42.82|43|42.82|43|42.82|1
1735824010000|2025-01-02 13:20:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735824020000|2025-01-02 13:20:20|43.02|42.84|42.97|42.79|43.02|42.84|42.97|42.79|5
1735824030000|2025-01-02 13:20:30|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1735824040000|2025-01-02 13:20:40|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1735824050000|2025-01-02 13:20:50|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1735824060000|2025-01-02 13:21:00|42.98|42.8|43.02|42.84|43.02|42.84|42.97|42.79|5
1735824070000|2025-01-02 13:21:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735824080000|2025-01-02 13:21:20|42.98|42.8|42.95|42.77|42.98|42.8|42.95|42.77|2
1735824090000|2025-01-02 13:21:30|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1735824100000|2025-01-02 13:21:40|42.97|42.79|42.93|42.75|42.97|42.79|42.93|42.75|4
1735824110000|2025-01-02 13:21:50|42.92|42.74|42.91|42.73|42.92|42.74|42.9|42.72|3
1735824120000|2025-01-02 13:22:00|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1735824140000|2025-01-02 13:22:20|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1735824150000|2025-01-02 13:22:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735824160000|2025-01-02 13:22:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735824170000|2025-01-02 13:22:50|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1735824180000|2025-01-02 13:23:00|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|3
1735824190000|2025-01-02 13:23:10|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|3
1735824200000|2025-01-02 13:23:20|42.92|42.74|42.87|42.69|42.93|42.75|42.87|42.69|4
1735824210000|2025-01-02 13:23:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1735824220000|2025-01-02 13:23:40|42.84|42.66|42.81|42.63|42.84|42.66|42.81|42.63|4
1735824230000|2025-01-02 13:23:50|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1735824240000|2025-01-02 13:24:00|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1735824250000|2025-01-02 13:24:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1735824260000|2025-01-02 13:24:20|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1735824270000|2025-01-02 13:24:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1735824280000|2025-01-02 13:24:40|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|6
1735824290000|2025-01-02 13:24:50|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|6
1735824300000|2025-01-02 13:25:00|42.84|42.66|42.94|42.76|42.94|42.76|42.83|42.65|10
1735824310000|2025-01-02 13:25:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735824320000|2025-01-02 13:25:20|42.94|42.76|42.97|42.79|42.97|42.79|42.93|42.75|7
1735824330000|2025-01-02 13:25:30|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1735824340000|2025-01-02 13:25:40|43.01|42.83|43.01|42.83|43.02|42.84|43.01|42.83|3
1735824350000|2025-01-02 13:25:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1735824360000|2025-01-02 13:26:00|42.98|42.8|42.96|42.78|42.98|42.8|42.94|42.76|5
1735824370000|2025-01-02 13:26:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1735824380000|2025-01-02 13:26:20|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1735824390000|2025-01-02 13:26:30|42.99|42.81|43.01|42.83|43.01|42.83|42.99|42.81|3
1735824400000|2025-01-02 13:26:40|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1735824410000|2025-01-02 13:26:50|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735824420000|2025-01-02 13:27:00|43.06|42.88|43.02|42.84|43.06|42.88|43.02|42.84|3
1735824430000|2025-01-02 13:27:10|43.03|42.85|42.98|42.8|43.03|42.85|42.97|42.79|10
1735824440000|2025-01-02 13:27:20|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1735824450000|2025-01-02 13:27:30|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|5
1735824460000|2025-01-02 13:27:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735824480000|2025-01-02 13:28:00|42.96|42.78|42.99|42.81|42.99|42.81|42.95|42.77|7
1735824490000|2025-01-02 13:28:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1735824500000|2025-01-02 13:28:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735824520000|2025-01-02 13:28:40|43|42.82|43.02|42.84|43.02|42.84|43|42.82|3
1735824540000|2025-01-02 13:29:00|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1735824560000|2025-01-02 13:29:20|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1735824570000|2025-01-02 13:29:30|43.01|42.83|43.05|42.87|43.06|42.88|43.01|42.83|4
1735824580000|2025-01-02 13:29:40|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1735824590000|2025-01-02 13:29:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1735824600000|2025-01-02 13:30:00|43.08|42.9|43.13|42.95|43.13|42.95|43.08|42.9|6
1735824610000|2025-01-02 13:30:10|43.11|42.93|43.11|42.93|43.11|42.93|43.09|42.91|3
1735824620000|2025-01-02 13:30:20|43.1|42.92|43.12|42.94|43.12|42.94|43.08|42.9|16
1735824630000|2025-01-02 13:30:30|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|5
1735824640000|2025-01-02 13:30:40|43.12|42.94|43.13|42.95|43.13|42.95|43.11|42.93|4
1735824650000|2025-01-02 13:30:50|43.12|42.94|43.05|42.87|43.12|42.94|43.04|42.86|13
1735824660000|2025-01-02 13:31:00|43.04|42.86|43|42.82|43.05|42.87|42.98|42.8|9
1735824670000|2025-01-02 13:31:10|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|8
1735824680000|2025-01-02 13:31:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735824690000|2025-01-02 13:31:30|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1735824700000|2025-01-02 13:31:40|43|42.82|43|42.82|43.01|42.83|43|42.82|3
1735824720000|2025-01-02 13:32:00|43.01|42.83|43.03|42.85|43.05|42.87|43.01|42.83|7
1735824730000|2025-01-02 13:32:10|43.04|42.86|43.04|42.86|43.05|42.87|43.03|42.85|4
1735824740000|2025-01-02 13:32:20|43.05|42.87|43.01|42.83|43.05|42.87|43.01|42.83|7
1735824750000|2025-01-02 13:32:30|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1735824760000|2025-01-02 13:32:40|43.02|42.84|43.01|42.83|43.03|42.85|43.01|42.83|4
1735824770000|2025-01-02 13:32:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|5
1735824780000|2025-01-02 13:33:00|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1735824790000|2025-01-02 13:33:10|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1735824800000|2025-01-02 13:33:20|43.02|42.84|43.05|42.87|43.06|42.88|43.02|42.84|4
1735824810000|2025-01-02 13:33:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735824820000|2025-01-02 13:33:40|43.07|42.89|43.14|42.96|43.14|42.96|43.07|42.89|5
1735824830000|2025-01-02 13:33:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735824840000|2025-01-02 13:34:00|43.14|42.96|43.11|42.93|43.14|42.96|43.11|42.93|3
1735824850000|2025-01-02 13:34:10|43.09|42.91|43.1|42.92|43.1|42.92|43.08|42.9|3
1735824860000|2025-01-02 13:34:20|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1735824870000|2025-01-02 13:34:30|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1735824880000|2025-01-02 13:34:40|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|5
1735824890000|2025-01-02 13:34:50|43.09|42.91|43.1|42.92|43.11|42.93|43.09|42.91|6
1735824900000|2025-01-02 13:35:00|43.09|42.91|43.11|42.93|43.11|42.93|43.09|42.91|3
1735824910000|2025-01-02 13:35:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735824920000|2025-01-02 13:35:20|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|4
1735824930000|2025-01-02 13:35:30|43.12|42.94|43.15|42.97|43.16|42.98|43.12|42.94|6
1735824940000|2025-01-02 13:35:40|43.16|42.98|43.17|42.99|43.17|42.99|43.15|42.97|6
1735824950000|2025-01-02 13:35:50|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1735824960000|2025-01-02 13:36:00|43.21|43.03|43.16|42.98|43.22|43.04|43.16|42.98|6
1735824970000|2025-01-02 13:36:10|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735824980000|2025-01-02 13:36:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|6
1735824990000|2025-01-02 13:36:30|43.16|42.98|43.17|42.99|43.17|42.99|43.14|42.96|6
1735825000000|2025-01-02 13:36:40|43.18|43|43.14|42.96|43.18|43|43.13|42.95|5
1735825010000|2025-01-02 13:36:50|43.13|42.95|43.1|42.92|43.13|42.95|43.09|42.91|4
1735825030000|2025-01-02 13:37:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1735825040000|2025-01-02 13:37:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|6
1735825050000|2025-01-02 13:37:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735825060000|2025-01-02 13:37:40|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|2
1735825070000|2025-01-02 13:37:50|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1735825080000|2025-01-02 13:38:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735825090000|2025-01-02 13:38:10|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1735825100000|2025-01-02 13:38:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1735825110000|2025-01-02 13:38:30|43.14|42.96|43.16|42.98|43.16|42.98|43.13|42.95|5
1735825120000|2025-01-02 13:38:40|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1735825160000|2025-01-02 13:39:20|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1735825170000|2025-01-02 13:39:30|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1735825200000|2025-01-02 13:40:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735825210000|2025-01-02 13:40:10|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1735825220000|2025-01-02 13:40:20|43.17|42.99|43.16|42.98|43.18|43|43.16|42.98|4
1735825230000|2025-01-02 13:40:30|43.17|42.99|43.2|43.02|43.2|43.02|43.17|42.99|2
1735825240000|2025-01-02 13:40:40|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|2
1735825250000|2025-01-02 13:40:50|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|5
1735825280000|2025-01-02 13:41:20|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1735825300000|2025-01-02 13:41:40|43.25|43.07|43.18|43|43.25|43.07|43.18|43|5
1735825310000|2025-01-02 13:41:50|43.17|42.99|43.12|42.94|43.17|42.99|43.12|42.94|5
1735825320000|2025-01-02 13:42:00|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1735825340000|2025-01-02 13:42:20|43.12|42.94|43.12|42.94|43.14|42.96|43.12|42.94|3
1735825350000|2025-01-02 13:42:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1735825360000|2025-01-02 13:42:40|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1735825370000|2025-01-02 13:42:50|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|7
1735825380000|2025-01-02 13:43:00|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|3
1735825390000|2025-01-02 13:43:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1735825400000|2025-01-02 13:43:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1735825410000|2025-01-02 13:43:30|43.04|42.86|43|42.82|43.05|42.87|43|42.82|10
1735825420000|2025-01-02 13:43:40|42.99|42.81|43.03|42.85|43.03|42.85|42.99|42.81|4
1735825430000|2025-01-02 13:43:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1735825440000|2025-01-02 13:44:00|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1735825460000|2025-01-02 13:44:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735825470000|2025-01-02 13:44:30|43|42.82|43|42.82|43.01|42.83|43|42.82|3
1735825490000|2025-01-02 13:44:50|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|3
1735825500000|2025-01-02 13:45:00|43.05|42.87|43.01|42.83|43.05|42.87|43.01|42.83|4
1735825520000|2025-01-02 13:45:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735825530000|2025-01-02 13:45:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735825540000|2025-01-02 13:45:40|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1735825550000|2025-01-02 13:45:50|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1735825580000|2025-01-02 13:46:20|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735825590000|2025-01-02 13:46:30|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1735825600000|2025-01-02 13:46:40|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735825620000|2025-01-02 13:47:00|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735825650000|2025-01-02 13:47:30|43.01|42.83|42.98|42.8|43.01|42.83|42.97|42.79|4
1735825660000|2025-01-02 13:47:40|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735825670000|2025-01-02 13:47:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1735825680000|2025-01-02 13:48:00|42.95|42.77|42.88|42.7|42.95|42.77|42.88|42.7|5
1735825690000|2025-01-02 13:48:10|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1735825700000|2025-01-02 13:48:20|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|2
1735825710000|2025-01-02 13:48:30|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1735825720000|2025-01-02 13:48:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735825730000|2025-01-02 13:48:50|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1735825740000|2025-01-02 13:49:00|42.99|42.81|42.95|42.77|42.99|42.81|42.95|42.77|4
1735825750000|2025-01-02 13:49:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735825760000|2025-01-02 13:49:20|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|3
1735825780000|2025-01-02 13:49:40|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|2
1735825790000|2025-01-02 13:49:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1735825800000|2025-01-02 13:50:00|42.99|42.81|43|42.82|43|42.82|42.98|42.8|4
1735825810000|2025-01-02 13:50:10|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|2
1735825820000|2025-01-02 13:50:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1735825840000|2025-01-02 13:50:40|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1735825850000|2025-01-02 13:50:50|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735825870000|2025-01-02 13:51:10|43|42.82|42.98|42.8|43|42.82|42.98|42.8|3
1735825880000|2025-01-02 13:51:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735825900000|2025-01-02 13:51:40|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1735825910000|2025-01-02 13:51:50|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1735825920000|2025-01-02 13:52:00|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1735825930000|2025-01-02 13:52:10|42.93|42.75|42.88|42.7|42.93|42.75|42.88|42.7|6
1735825940000|2025-01-02 13:52:20|42.89|42.71|42.91|42.73|42.91|42.73|42.89|42.71|3
1735825950000|2025-01-02 13:52:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1735825960000|2025-01-02 13:52:40|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735825970000|2025-01-02 13:52:50|42.92|42.74|42.94|42.76|42.94|42.76|42.91|42.73|4
1735825980000|2025-01-02 13:53:00|42.95|42.77|42.97|42.79|42.97|42.79|42.95|42.77|3
1735825990000|2025-01-02 13:53:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735826000000|2025-01-02 13:53:20|42.93|42.75|42.93|42.75|42.94|42.76|42.92|42.74|6
1735826010000|2025-01-02 13:53:30|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735826020000|2025-01-02 13:53:40|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1735826040000|2025-01-02 13:54:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735826050000|2025-01-02 13:54:10|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1735826060000|2025-01-02 13:54:20|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1735826070000|2025-01-02 13:54:30|42.87|42.69|42.86|42.68|42.88|42.7|42.86|42.68|4
1735826080000|2025-01-02 13:54:40|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1735826090000|2025-01-02 13:54:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735826100000|2025-01-02 13:55:00|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1735826110000|2025-01-02 13:55:10|42.86|42.68|42.86|42.68|42.87|42.69|42.85|42.67|5
1735826120000|2025-01-02 13:55:20|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|6
1735826140000|2025-01-02 13:55:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1735826150000|2025-01-02 13:55:50|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1735826160000|2025-01-02 13:56:00|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1735826170000|2025-01-02 13:56:10|42.89|42.71|42.87|42.69|42.9|42.72|42.87|42.69|5
1735826190000|2025-01-02 13:56:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1735826200000|2025-01-02 13:56:40|42.86|42.68|42.86|42.68|42.87|42.69|42.86|42.68|3
1735826210000|2025-01-02 13:56:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735826220000|2025-01-02 13:57:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1735826230000|2025-01-02 13:57:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735826240000|2025-01-02 13:57:20|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1735826250000|2025-01-02 13:57:30|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1735826260000|2025-01-02 13:57:40|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1735826270000|2025-01-02 13:57:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735826280000|2025-01-02 13:58:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|4
1735826300000|2025-01-02 13:58:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735826310000|2025-01-02 13:58:30|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|5
1735826340000|2025-01-02 13:59:00|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1735826350000|2025-01-02 13:59:10|42.93|42.75|42.88|42.7|42.93|42.75|42.88|42.7|3
1735826370000|2025-01-02 13:59:30|42.87|42.69|42.87|42.69|42.88|42.7|42.87|42.69|3
1735826390000|2025-01-02 13:59:50|42.88|42.7|42.9|42.72|42.9|42.72|42.87|42.69|5
1735826400000|2025-01-02 14:00:00|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1735826420000|2025-01-02 14:00:20|42.93|42.75|42.92|42.74|42.93|42.75|42.91|42.73|3
1735826430000|2025-01-02 14:00:30|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|6
1735826440000|2025-01-02 14:00:40|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1735826450000|2025-01-02 14:00:50|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1735826460000|2025-01-02 14:01:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|4
1735826480000|2025-01-02 14:01:20|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1735826490000|2025-01-02 14:01:30|42.78|42.6|42.76|42.58|42.78|42.6|42.74|42.56|12
1735826500000|2025-01-02 14:01:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|4
1735826510000|2025-01-02 14:01:50|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1735826520000|2025-01-02 14:02:00|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|2
1735826530000|2025-01-02 14:02:10|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1735826540000|2025-01-02 14:02:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1735826550000|2025-01-02 14:02:30|42.66|42.48|42.65|42.47|42.66|42.48|42.64|42.46|8
1735826560000|2025-01-02 14:02:40|42.64|42.46|42.6|42.42|42.65|42.47|42.6|42.42|6
1735826580000|2025-01-02 14:03:00|42.57|42.39|42.56|42.38|42.58|42.4|42.56|42.38|6
1735826590000|2025-01-02 14:03:10|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1735826600000|2025-01-02 14:03:20|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1735826610000|2025-01-02 14:03:30|42.56|42.38|42.53|42.35|42.56|42.38|42.53|42.35|3
1735826620000|2025-01-02 14:03:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1735826630000|2025-01-02 14:03:50|42.51|42.33|42.48|42.3|42.51|42.33|42.48|42.3|4
1735826640000|2025-01-02 14:04:00|42.47|42.29|42.39|42.21|42.47|42.29|42.39|42.21|8
1735826650000|2025-01-02 14:04:10|42.35|42.17|42.32|42.14|42.37|42.19|42.32|42.14|8
1735826660000|2025-01-02 14:04:20|42.28|42.1|42.23|42.05|42.28|42.1|42.21|42.03|6
1735826670000|2025-01-02 14:04:30|42.24|42.06|42.24|42.06|42.25|42.07|42.23|42.05|7
1735826680000|2025-01-02 14:04:40|42.23|42.05|42.21|42.03|42.24|42.06|42.21|42.03|7
1735826690000|2025-01-02 14:04:50|42.22|42.04|42.24|42.06|42.25|42.07|42.22|42.04|4
1735826700000|2025-01-02 14:05:00|42.25|42.07|42.31|42.13|42.31|42.13|42.25|42.07|3
1735826710000|2025-01-02 14:05:10|42.32|42.14|42.35|42.17|42.37|42.19|42.32|42.14|11
1735826720000|2025-01-02 14:05:20|42.36|42.18|42.47|42.29|42.48|42.3|42.36|42.18|9
1735826730000|2025-01-02 14:05:30|42.46|42.28|42.43|42.25|42.46|42.28|42.42|42.24|15
1735826740000|2025-01-02 14:05:40|42.44|42.26|42.4|42.22|42.46|42.28|42.4|42.22|9
1735826750000|2025-01-02 14:05:50|42.41|42.23|42.41|42.23|42.42|42.24|42.39|42.21|8
1735826760000|2025-01-02 14:06:00|42.42|42.24|42.52|42.34|42.52|42.34|42.41|42.23|9
1735826770000|2025-01-02 14:06:10|42.53|42.35|42.52|42.34|42.53|42.35|42.51|42.33|6
1735826780000|2025-01-02 14:06:20|42.53|42.35|42.52|42.34|42.54|42.36|42.52|42.34|4
1735826790000|2025-01-02 14:06:30|42.51|42.33|42.49|42.31|42.51|42.33|42.47|42.29|7
1735826800000|2025-01-02 14:06:40|42.5|42.32|42.52|42.34|42.53|42.35|42.49|42.31|12
1735826810000|2025-01-02 14:06:50|42.53|42.35|42.52|42.34|42.53|42.35|42.51|42.33|8
1735826820000|2025-01-02 14:07:00|42.53|42.35|42.52|42.34|42.53|42.35|42.51|42.33|6
1735826830000|2025-01-02 14:07:10|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1735826840000|2025-01-02 14:07:20|42.58|42.4|42.65|42.47|42.65|42.47|42.58|42.4|2
1735826850000|2025-01-02 14:07:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1735826860000|2025-01-02 14:07:40|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|6
1735826870000|2025-01-02 14:07:50|42.56|42.38|42.56|42.38|42.57|42.39|42.55|42.37|5
1735826880000|2025-01-02 14:08:00|42.58|42.4|42.6|42.42|42.6|42.42|42.57|42.39|4
1735826890000|2025-01-02 14:08:10|42.59|42.41|42.57|42.39|42.59|42.41|42.56|42.38|4
1735826900000|2025-01-02 14:08:20|42.58|42.4|42.57|42.39|42.59|42.41|42.57|42.39|6
1735826910000|2025-01-02 14:08:30|42.56|42.38|42.56|42.38|42.56|42.38|42.52|42.34|6
1735826920000|2025-01-02 14:08:40|42.55|42.37|42.54|42.36|42.55|42.37|42.53|42.35|4
1735826930000|2025-01-02 14:08:50|42.53|42.35|42.55|42.37|42.56|42.38|42.53|42.35|5
1735826940000|2025-01-02 14:09:00|42.57|42.39|42.63|42.45|42.63|42.45|42.57|42.39|5
1735826950000|2025-01-02 14:09:10|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1735826960000|2025-01-02 14:09:20|42.67|42.49|42.66|42.48|42.68|42.5|42.65|42.47|6
1735826970000|2025-01-02 14:09:30|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1735826980000|2025-01-02 14:09:40|42.67|42.49|42.66|42.48|42.68|42.5|42.66|42.48|4
1735826990000|2025-01-02 14:09:50|42.64|42.46|42.65|42.47|42.65|42.47|42.63|42.45|5
1735827000000|2025-01-02 14:10:00|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1735827010000|2025-01-02 14:10:10|42.65|42.47|42.65|42.47|42.67|42.49|42.64|42.46|6
1735827020000|2025-01-02 14:10:20|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1735827030000|2025-01-02 14:10:30|42.61|42.43|42.54|42.36|42.61|42.43|42.54|42.36|6
1735827040000|2025-01-02 14:10:40|42.53|42.35|42.53|42.35|42.53|42.35|42.51|42.33|7
1735827050000|2025-01-02 14:10:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1735827060000|2025-01-02 14:11:00|42.56|42.38|42.6|42.42|42.61|42.43|42.56|42.38|9
1735827070000|2025-01-02 14:11:10|42.59|42.41|42.6|42.42|42.62|42.44|42.57|42.39|10
1735827080000|2025-01-02 14:11:20|42.61|42.43|42.62|42.44|42.62|42.44|42.6|42.42|4
1735827090000|2025-01-02 14:11:30|42.63|42.45|42.58|42.4|42.63|42.45|42.58|42.4|7
1735827100000|2025-01-02 14:11:40|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1735827110000|2025-01-02 14:11:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1735827120000|2025-01-02 14:12:00|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|4
1735827130000|2025-01-02 14:12:10|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1735827140000|2025-01-02 14:12:20|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1735827150000|2025-01-02 14:12:30|42.62|42.44|42.66|42.48|42.66|42.48|42.62|42.44|5
1735827160000|2025-01-02 14:12:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1735827170000|2025-01-02 14:12:50|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1735827180000|2025-01-02 14:13:00|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1735827190000|2025-01-02 14:13:10|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1735827200000|2025-01-02 14:13:20|42.7|42.52|42.74|42.56|42.74|42.56|42.7|42.52|4
1735827210000|2025-01-02 14:13:30|42.75|42.57|42.77|42.59|42.78|42.6|42.75|42.57|3
1735827220000|2025-01-02 14:13:40|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1735827230000|2025-01-02 14:13:50|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1735827240000|2025-01-02 14:14:00|42.76|42.58|42.74|42.56|42.77|42.59|42.74|42.56|5
1735827250000|2025-01-02 14:14:10|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1735827260000|2025-01-02 14:14:20|42.72|42.54|42.72|42.54|42.72|42.54|42.7|42.52|5
1735827270000|2025-01-02 14:14:30|42.73|42.55|42.7|42.52|42.73|42.55|42.7|42.52|4
1735827280000|2025-01-02 14:14:40|42.71|42.53|42.68|42.5|42.71|42.53|42.68|42.5|4
1735827290000|2025-01-02 14:14:50|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1735827300000|2025-01-02 14:15:00|42.71|42.53|42.74|42.56|42.74|42.56|42.71|42.53|4
1735827310000|2025-01-02 14:15:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1735827320000|2025-01-02 14:15:20|42.77|42.59|42.78|42.6|42.79|42.61|42.77|42.59|3
1735827330000|2025-01-02 14:15:30|42.77|42.59|42.74|42.56|42.77|42.59|42.73|42.55|7
1735827340000|2025-01-02 14:15:40|42.72|42.54|42.7|42.52|42.72|42.54|42.7|42.52|3
1735827350000|2025-01-02 14:15:50|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|5
1735827360000|2025-01-02 14:16:00|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|4
1735827380000|2025-01-02 14:16:20|42.66|42.48|42.65|42.47|42.66|42.48|42.64|42.46|4
1735827390000|2025-01-02 14:16:30|42.64|42.46|42.56|42.38|42.64|42.46|42.56|42.38|6
1735827400000|2025-01-02 14:16:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1735827410000|2025-01-02 14:16:50|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1735827420000|2025-01-02 14:17:00|42.56|42.38|42.53|42.35|42.56|42.38|42.53|42.35|4
1735827430000|2025-01-02 14:17:10|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1735827440000|2025-01-02 14:17:20|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|2
1735827450000|2025-01-02 14:17:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1735827460000|2025-01-02 14:17:40|42.57|42.39|42.52|42.34|42.57|42.39|42.52|42.34|4
1735827480000|2025-01-02 14:18:00|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1735827490000|2025-01-02 14:18:10|42.5|42.32|42.47|42.29|42.5|42.32|42.46|42.28|5
1735827500000|2025-01-02 14:18:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1735827510000|2025-01-02 14:18:30|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1735827520000|2025-01-02 14:18:40|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1735827530000|2025-01-02 14:18:50|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1735827540000|2025-01-02 14:19:00|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1735827550000|2025-01-02 14:19:10|42.43|42.25|42.42|42.24|42.44|42.26|42.42|42.24|4
1735827560000|2025-01-02 14:19:20|42.41|42.23|42.39|42.21|42.41|42.23|42.39|42.21|3
1735827570000|2025-01-02 14:19:30|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|2
1735827590000|2025-01-02 14:19:50|42.41|42.23|42.5|42.32|42.5|42.32|42.41|42.23|9
1735827600000|2025-01-02 14:20:00|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1735827610000|2025-01-02 14:20:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1735827620000|2025-01-02 14:20:20|42.45|42.27|42.46|42.28|42.47|42.29|42.45|42.27|4
1735827630000|2025-01-02 14:20:30|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1735827640000|2025-01-02 14:20:40|42.49|42.31|42.51|42.33|42.51|42.33|42.49|42.31|7
1735827650000|2025-01-02 14:20:50|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|4
1735827660000|2025-01-02 14:21:00|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1735827670000|2025-01-02 14:21:10|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1735827680000|2025-01-02 14:21:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1735827690000|2025-01-02 14:21:30|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1735827700000|2025-01-02 14:21:40|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1735827710000|2025-01-02 14:21:50|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1735827720000|2025-01-02 14:22:00|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|5
1735827730000|2025-01-02 14:22:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1735827770000|2025-01-02 14:22:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1735827780000|2025-01-02 14:23:00|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1735827790000|2025-01-02 14:23:10|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1735827800000|2025-01-02 14:23:20|42.47|42.29|42.48|42.3|42.49|42.31|42.47|42.29|6
1735827810000|2025-01-02 14:23:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1735827820000|2025-01-02 14:23:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1735827830000|2025-01-02 14:23:50|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1735827840000|2025-01-02 14:24:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1735827850000|2025-01-02 14:24:10|42.5|42.32|42.52|42.34|42.52|42.34|42.5|42.32|3
1735827860000|2025-01-02 14:24:20|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1735827870000|2025-01-02 14:24:30|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1735827880000|2025-01-02 14:24:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1735827890000|2025-01-02 14:24:50|42.52|42.34|42.49|42.31|42.52|42.34|42.48|42.3|5
1735827900000|2025-01-02 14:25:00|42.5|42.32|42.52|42.34|42.52|42.34|42.49|42.31|5
1735827910000|2025-01-02 14:25:10|42.53|42.35|42.58|42.4|42.58|42.4|42.53|42.35|5
1735827920000|2025-01-02 14:25:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1735827930000|2025-01-02 14:25:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1735827940000|2025-01-02 14:25:40|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1735827960000|2025-01-02 14:26:00|42.61|42.43|42.61|42.43|42.63|42.45|42.61|42.43|5
1735827970000|2025-01-02 14:26:10|42.62|42.44|42.59|42.41|42.62|42.44|42.59|42.41|5
1735827980000|2025-01-02 14:26:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1735827990000|2025-01-02 14:26:30|42.59|42.41|42.55|42.37|42.59|42.41|42.55|42.37|4
1735828000000|2025-01-02 14:26:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1735828010000|2025-01-02 14:26:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1735828020000|2025-01-02 14:27:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1735828030000|2025-01-02 14:27:10|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1735828050000|2025-01-02 14:27:30|42.55|42.37|42.55|42.37|42.56|42.38|42.54|42.36|7
1735828060000|2025-01-02 14:27:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1735828070000|2025-01-02 14:27:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1735828080000|2025-01-02 14:28:00|42.56|42.38|42.53|42.35|42.56|42.38|42.52|42.34|8
1735828090000|2025-01-02 14:28:10|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1735828100000|2025-01-02 14:28:20|42.55|42.37|42.62|42.44|42.62|42.44|42.55|42.37|6
1735828110000|2025-01-02 14:28:30|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1735828120000|2025-01-02 14:28:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1735828140000|2025-01-02 14:29:00|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1735828150000|2025-01-02 14:29:10|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|3
1735828160000|2025-01-02 14:29:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1735828170000|2025-01-02 14:29:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1735828180000|2025-01-02 14:29:40|42.61|42.43|42.62|42.44|42.62|42.44|42.6|42.42|4
1735828190000|2025-01-02 14:29:50|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1735828200000|2025-01-02 14:30:00|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1735828210000|2025-01-02 14:30:10|42.59|42.41|42.57|42.39|42.59|42.41|42.56|42.38|9
1735828220000|2025-01-02 14:30:20|42.58|42.4|42.62|42.44|42.63|42.45|42.57|42.39|7
1735828230000|2025-01-02 14:30:30|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|4
1735828240000|2025-01-02 14:30:40|42.71|42.53|42.69|42.51|42.71|42.53|42.68|42.5|10
1735828250000|2025-01-02 14:30:50|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|5
1735828260000|2025-01-02 14:31:00|42.66|42.48|42.65|42.47|42.67|42.49|42.65|42.47|6
1735828270000|2025-01-02 14:31:10|42.66|42.48|42.69|42.51|42.69|42.51|42.66|42.48|3
1735828280000|2025-01-02 14:31:20|42.7|42.52|42.81|42.63|42.81|42.63|42.7|42.52|9
1735828290000|2025-01-02 14:31:30|42.8|42.62|42.8|42.62|42.81|42.63|42.79|42.61|5
1735828300000|2025-01-02 14:31:40|42.81|42.63|42.86|42.68|42.86|42.68|42.8|42.62|5
1735828310000|2025-01-02 14:31:50|42.91|42.73|43.08|42.9|43.08|42.9|42.89|42.71|12
1735828320000|2025-01-02 14:32:00|43.07|42.89|43.13|42.95|43.13|42.95|43.07|42.89|18
1735828330000|2025-01-02 14:32:10|43.19|43.01|43.21|43.03|43.25|43.07|43.19|43.01|14
1735828340000|2025-01-02 14:32:20|43.16|42.98|43.09|42.91|43.16|42.98|43.09|42.91|9
1735828360000|2025-01-02 14:32:40|43.06|42.88|43.03|42.85|43.06|42.88|43.02|42.84|4
1735828370000|2025-01-02 14:32:50|43.04|42.86|42.95|42.77|43.04|42.86|42.95|42.77|8
1735828380000|2025-01-02 14:33:00|42.94|42.76|42.75|42.57|42.94|42.76|42.75|42.57|13
1735828390000|2025-01-02 14:33:10|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|8
1735828400000|2025-01-02 14:33:20|42.79|42.61|42.86|42.68|42.87|42.69|42.79|42.61|9
1735828410000|2025-01-02 14:33:30|42.87|42.69|42.86|42.68|42.88|42.7|42.85|42.67|9
1735828420000|2025-01-02 14:33:40|42.87|42.69|42.84|42.66|42.88|42.7|42.84|42.66|6
1735828430000|2025-01-02 14:33:50|42.83|42.65|42.83|42.65|42.85|42.67|42.82|42.64|8
1735828440000|2025-01-02 14:34:00|42.82|42.64|42.87|42.69|42.88|42.7|42.78|42.6|16
1735828450000|2025-01-02 14:34:10|42.88|42.7|42.89|42.71|42.89|42.71|42.87|42.69|4
1735828460000|2025-01-02 14:34:20|42.9|42.72|42.98|42.8|43|42.82|42.9|42.72|12
1735828470000|2025-01-02 14:34:30|43|42.82|42.96|42.78|43|42.82|42.94|42.76|10
1735828480000|2025-01-02 14:34:40|42.97|42.79|42.98|42.8|42.99|42.81|42.97|42.79|12
1735828490000|2025-01-02 14:34:50|42.97|42.79|42.88|42.7|42.97|42.79|42.88|42.7|7
1735828500000|2025-01-02 14:35:00|42.87|42.69|42.81|42.63|42.89|42.71|42.8|42.62|20
1735828510000|2025-01-02 14:35:10|42.8|42.62|42.84|42.66|42.85|42.67|42.75|42.57|9
1735828520000|2025-01-02 14:35:20|42.85|42.67|42.78|42.6|42.89|42.71|42.78|42.6|15
1735828530000|2025-01-02 14:35:30|42.75|42.57|42.72|42.54|42.77|42.59|42.72|42.54|6
1735828540000|2025-01-02 14:35:40|42.7|42.52|42.66|42.48|42.7|42.52|42.65|42.47|9
1735828550000|2025-01-02 14:35:50|42.68|42.5|42.8|42.62|42.81|42.63|42.68|42.5|14
1735828560000|2025-01-02 14:36:00|42.81|42.63|42.96|42.78|42.96|42.78|42.81|42.63|16
1735828570000|2025-01-02 14:36:10|42.95|42.77|42.9|42.72|42.95|42.77|42.86|42.68|17
1735828580000|2025-01-02 14:36:20|42.89|42.71|42.8|42.62|42.89|42.71|42.77|42.59|14
1735828590000|2025-01-02 14:36:30|42.77|42.59|42.76|42.58|42.81|42.63|42.76|42.58|7
1735828600000|2025-01-02 14:36:40|42.75|42.57|42.8|42.62|42.82|42.64|42.75|42.57|6
1735828610000|2025-01-02 14:36:50|42.81|42.63|42.8|42.62|42.82|42.64|42.8|42.62|6
1735828620000|2025-01-02 14:37:00|42.78|42.6|42.72|42.54|42.81|42.63|42.71|42.53|17
1735828630000|2025-01-02 14:37:10|42.73|42.55|42.7|42.52|42.76|42.58|42.7|42.52|9
1735828640000|2025-01-02 14:37:20|42.71|42.53|42.74|42.56|42.75|42.57|42.71|42.53|10
1735828650000|2025-01-02 14:37:30|42.75|42.57|42.79|42.61|42.81|42.63|42.75|42.57|4
1735828660000|2025-01-02 14:37:40|42.78|42.6|42.72|42.54|42.78|42.6|42.7|42.52|15
1735828670000|2025-01-02 14:37:50|42.75|42.57|42.78|42.6|42.79|42.61|42.75|42.57|6
1735828680000|2025-01-02 14:38:00|42.77|42.59|42.77|42.59|42.78|42.6|42.72|42.54|12
1735828690000|2025-01-02 14:38:10|42.78|42.6|42.8|42.62|42.82|42.64|42.78|42.6|9
1735828700000|2025-01-02 14:38:20|42.81|42.63|42.83|42.65|42.83|42.65|42.79|42.61|11
1735828710000|2025-01-02 14:38:30|42.84|42.66|42.91|42.73|42.91|42.73|42.84|42.66|7
1735828720000|2025-01-02 14:38:40|42.9|42.72|42.91|42.73|42.92|42.74|42.89|42.71|11
1735828730000|2025-01-02 14:38:50|42.9|42.72|42.89|42.71|42.91|42.73|42.89|42.71|4
1735828740000|2025-01-02 14:39:00|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|5
1735828750000|2025-01-02 14:39:10|42.9|42.72|42.89|42.71|42.91|42.73|42.88|42.7|8
1735828760000|2025-01-02 14:39:20|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|4
1735828770000|2025-01-02 14:39:30|42.84|42.66|42.81|42.63|42.84|42.66|42.81|42.63|8
1735828780000|2025-01-02 14:39:40|42.8|42.62|42.83|42.65|42.83|42.65|42.79|42.61|5
1735828790000|2025-01-02 14:39:50|42.82|42.64|42.78|42.6|42.82|42.64|42.78|42.6|6
1735828800000|2025-01-02 14:40:00|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|6
1735828810000|2025-01-02 14:40:10|42.76|42.58|42.74|42.56|42.77|42.59|42.74|42.56|5
1735828820000|2025-01-02 14:40:20|42.75|42.57|42.81|42.63|42.81|42.63|42.74|42.56|7
1735828830000|2025-01-02 14:40:30|42.82|42.64|42.89|42.71|42.89|42.71|42.82|42.64|4
1735828840000|2025-01-02 14:40:40|42.88|42.7|42.88|42.7|42.89|42.71|42.87|42.69|5
1735828850000|2025-01-02 14:40:50|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|5
1735828860000|2025-01-02 14:41:00|42.91|42.73|42.93|42.75|42.94|42.76|42.91|42.73|5
1735828870000|2025-01-02 14:41:10|42.94|42.76|42.88|42.7|42.94|42.76|42.88|42.7|10
1735828880000|2025-01-02 14:41:20|42.89|42.71|42.91|42.73|42.93|42.75|42.89|42.71|8
1735828890000|2025-01-02 14:41:30|42.93|42.75|42.96|42.78|42.98|42.8|42.92|42.74|9
1735828900000|2025-01-02 14:41:40|42.97|42.79|42.97|42.79|43|42.82|42.97|42.79|6
1735828910000|2025-01-02 14:41:50|42.96|42.78|42.95|42.77|42.96|42.78|42.92|42.74|10
1735828920000|2025-01-02 14:42:00|42.96|42.78|43.01|42.83|43.01|42.83|42.96|42.78|9
1735828930000|2025-01-02 14:42:10|43.02|42.84|43.06|42.88|43.08|42.9|43.02|42.84|6
1735828940000|2025-01-02 14:42:20|43.05|42.87|42.99|42.81|43.05|42.87|42.98|42.8|13
1735828950000|2025-01-02 14:42:30|43|42.82|43.06|42.88|43.07|42.89|42.99|42.81|11
1735828960000|2025-01-02 14:42:40|43.07|42.89|43.07|42.89|43.08|42.9|43.01|42.83|12
1735828970000|2025-01-02 14:42:50|43.08|42.9|43.09|42.91|43.09|42.91|43.07|42.89|4
1735828980000|2025-01-02 14:43:00|43.1|42.92|43.16|42.98|43.16|42.98|43.1|42.92|6
1735828990000|2025-01-02 14:43:10|43.15|42.97|43.15|42.97|43.17|42.99|43.14|42.96|7
1735829000000|2025-01-02 14:43:20|43.16|42.98|43.04|42.86|43.16|42.98|43.04|42.86|12
1735829010000|2025-01-02 14:43:30|43.06|42.88|43.02|42.84|43.08|42.9|43.01|42.83|14
1735829020000|2025-01-02 14:43:40|43.03|42.85|43.09|42.91|43.09|42.91|43.03|42.85|6
1735829030000|2025-01-02 14:43:50|43.08|42.9|43.09|42.91|43.1|42.92|43.07|42.89|9
1735829040000|2025-01-02 14:44:00|43.1|42.92|43.1|42.92|43.1|42.92|43.09|42.91|7
1735829050000|2025-01-02 14:44:10|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|3
1735829060000|2025-01-02 14:44:20|43.1|42.92|43.11|42.93|43.12|42.94|43.1|42.92|4
1735829070000|2025-01-02 14:44:30|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1735829080000|2025-01-02 14:44:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1735829090000|2025-01-02 14:44:50|43.06|42.88|43.02|42.84|43.06|42.88|43.01|42.83|6
1735829100000|2025-01-02 14:45:00|43.04|42.86|43.05|42.87|43.06|42.88|43.01|42.83|13
1735829110000|2025-01-02 14:45:10|43.07|42.89|43.06|42.88|43.07|42.89|43.05|42.87|6
1735829120000|2025-01-02 14:45:20|43.07|42.89|43.09|42.91|43.09|42.91|43.06|42.88|5
1735829130000|2025-01-02 14:45:30|43.1|42.92|43.1|42.92|43.1|42.92|43.09|42.91|3
1735829140000|2025-01-02 14:45:40|43.11|42.93|43.16|42.98|43.19|43.01|43.11|42.93|6
1735829150000|2025-01-02 14:45:50|43.15|42.97|43.09|42.91|43.15|42.97|43.09|42.91|10
1735829160000|2025-01-02 14:46:00|43.1|42.92|43.16|42.98|43.16|42.98|43.1|42.92|13
1735829170000|2025-01-02 14:46:10|43.17|42.99|43.18|43|43.21|43.03|43.16|42.98|14
1735829180000|2025-01-02 14:46:20|43.17|42.99|43.13|42.95|43.19|43.01|43.13|42.95|7
1735829190000|2025-01-02 14:46:30|43.1|42.92|43.07|42.89|43.12|42.94|43.06|42.88|12
1735829200000|2025-01-02 14:46:40|43.08|42.9|43.1|42.92|43.11|42.93|43.08|42.9|8
1735829210000|2025-01-02 14:46:50|43.09|42.91|43.08|42.9|43.11|42.93|43.08|42.9|6
1735829220000|2025-01-02 14:47:00|43.1|42.92|43.06|42.88|43.11|42.93|43.03|42.85|12
1735829230000|2025-01-02 14:47:10|43.07|42.89|43.12|42.94|43.13|42.95|43.06|42.88|10
1735829240000|2025-01-02 14:47:20|43.13|42.95|43.1|42.92|43.13|42.95|43.08|42.9|6
1735829250000|2025-01-02 14:47:30|43.09|42.91|43.03|42.85|43.1|42.92|43.03|42.85|9
1735829260000|2025-01-02 14:47:40|43.02|42.84|43.04|42.86|43.07|42.89|42.99|42.81|9
1735829270000|2025-01-02 14:47:50|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1735829280000|2025-01-02 14:48:00|43.04|42.86|43.02|42.84|43.05|42.87|43.02|42.84|7
1735829290000|2025-01-02 14:48:10|43.01|42.83|42.93|42.75|43.01|42.83|42.93|42.75|8
1735829300000|2025-01-02 14:48:20|42.94|42.76|42.93|42.75|42.95|42.77|42.93|42.75|5
1735829310000|2025-01-02 14:48:30|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|4
1735829320000|2025-01-02 14:48:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735829330000|2025-01-02 14:48:50|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|5
1735829340000|2025-01-02 14:49:00|42.93|42.75|42.88|42.7|42.93|42.75|42.86|42.68|10
1735829350000|2025-01-02 14:49:10|42.87|42.69|42.87|42.69|42.9|42.72|42.87|42.69|11
1735829360000|2025-01-02 14:49:20|42.88|42.7|42.91|42.73|42.91|42.73|42.88|42.7|4
1735829370000|2025-01-02 14:49:30|42.9|42.72|42.9|42.72|42.91|42.73|42.89|42.71|10
1735829380000|2025-01-02 14:49:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735829390000|2025-01-02 14:49:50|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|2
1735829400000|2025-01-02 14:50:00|42.98|42.8|42.99|42.81|43|42.82|42.98|42.8|8
1735829410000|2025-01-02 14:50:10|42.98|42.8|43.01|42.83|43.01|42.83|42.98|42.8|3
1735829420000|2025-01-02 14:50:20|43|42.82|43.02|42.84|43.02|42.84|42.98|42.8|6
1735829430000|2025-01-02 14:50:30|43.01|42.83|43.02|42.84|43.02|42.84|42.99|42.81|8
1735829440000|2025-01-02 14:50:40|43.01|42.83|42.97|42.79|43.03|42.85|42.97|42.79|9
1735829450000|2025-01-02 14:50:50|42.96|42.78|42.92|42.74|42.96|42.78|42.92|42.74|7
1735829460000|2025-01-02 14:51:00|42.91|42.73|42.89|42.71|42.92|42.74|42.87|42.69|15
1735829470000|2025-01-02 14:51:10|42.88|42.7|42.88|42.7|42.9|42.72|42.88|42.7|5
1735829480000|2025-01-02 14:51:20|42.89|42.71|42.91|42.73|42.93|42.75|42.89|42.71|8
1735829490000|2025-01-02 14:51:30|42.92|42.74|42.97|42.79|42.98|42.8|42.92|42.74|9
1735829500000|2025-01-02 14:51:40|42.96|42.78|42.94|42.76|42.97|42.79|42.94|42.76|10
1735829510000|2025-01-02 14:51:50|42.93|42.75|42.94|42.76|42.94|42.76|42.91|42.73|10
1735829520000|2025-01-02 14:52:00|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|5
1735829530000|2025-01-02 14:52:10|42.92|42.74|42.88|42.7|42.92|42.74|42.88|42.7|10
1735829540000|2025-01-02 14:52:20|42.89|42.71|42.86|42.68|42.9|42.72|42.86|42.68|12
1735829550000|2025-01-02 14:52:30|42.87|42.69|42.93|42.75|42.93|42.75|42.87|42.69|8
1735829560000|2025-01-02 14:52:40|42.92|42.74|42.9|42.72|42.93|42.75|42.89|42.71|10
1735829570000|2025-01-02 14:52:50|42.89|42.71|42.88|42.7|42.89|42.71|42.87|42.69|8
1735829580000|2025-01-02 14:53:00|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|11
1735829590000|2025-01-02 14:53:10|42.88|42.7|42.89|42.71|42.89|42.71|42.87|42.69|4
1735829600000|2025-01-02 14:53:20|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1735829610000|2025-01-02 14:53:30|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1735829620000|2025-01-02 14:53:40|42.97|42.79|42.99|42.81|43|42.82|42.97|42.79|10
1735829630000|2025-01-02 14:53:50|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1735829640000|2025-01-02 14:54:00|43.01|42.83|43.05|42.87|43.05|42.87|43.01|42.83|4
1735829650000|2025-01-02 14:54:10|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1735829660000|2025-01-02 14:54:20|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|5
1735829670000|2025-01-02 14:54:30|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1735829680000|2025-01-02 14:54:40|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|10
1735829690000|2025-01-02 14:54:50|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|7
1735829700000|2025-01-02 14:55:00|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|7
1735829710000|2025-01-02 14:55:10|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|6
1735829720000|2025-01-02 14:55:20|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|5
1735829730000|2025-01-02 14:55:30|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|6
1735829740000|2025-01-02 14:55:40|43.07|42.89|43.07|42.89|43.07|42.89|43.06|42.88|3
1735829750000|2025-01-02 14:55:50|43.05|42.87|43.01|42.83|43.05|42.87|43.01|42.83|7
1735829760000|2025-01-02 14:56:00|42.99|42.81|43.01|42.83|43.01|42.83|42.99|42.81|7
1735829770000|2025-01-02 14:56:10|43|42.82|43|42.82|43.03|42.85|43|42.82|5
1735829780000|2025-01-02 14:56:20|42.99|42.81|42.96|42.78|42.99|42.81|42.96|42.78|8
1735829790000|2025-01-02 14:56:30|42.95|42.77|42.96|42.78|42.97|42.79|42.93|42.75|10
1735829800000|2025-01-02 14:56:40|42.95|42.77|42.96|42.78|42.97|42.79|42.94|42.76|7
1735829810000|2025-01-02 14:56:50|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1735829820000|2025-01-02 14:57:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1735829830000|2025-01-02 14:57:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735829840000|2025-01-02 14:57:20|42.96|42.78|42.93|42.75|42.96|42.78|42.93|42.75|6
1735829850000|2025-01-02 14:57:30|42.94|42.76|42.96|42.78|42.96|42.78|42.93|42.75|6
1735829860000|2025-01-02 14:57:40|42.97|42.79|42.97|42.79|42.98|42.8|42.96|42.78|5
1735829870000|2025-01-02 14:57:50|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1735829880000|2025-01-02 14:58:00|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|8
1735829890000|2025-01-02 14:58:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|6
1735829900000|2025-01-02 14:58:20|42.95|42.77|42.89|42.71|42.95|42.77|42.89|42.71|7
1735829910000|2025-01-02 14:58:30|42.88|42.7|42.89|42.71|42.89|42.71|42.87|42.69|6
1735829920000|2025-01-02 14:58:40|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|7
1735829930000|2025-01-02 14:58:50|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|3
1735829940000|2025-01-02 14:59:00|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|10
1735829950000|2025-01-02 14:59:10|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1735829960000|2025-01-02 14:59:20|42.95|42.77|42.96|42.78|42.97|42.79|42.95|42.77|4
1735829970000|2025-01-02 14:59:30|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1735829980000|2025-01-02 14:59:40|42.93|42.75|42.94|42.76|42.94|42.76|42.9|42.72|7
1735829990000|2025-01-02 14:59:50|42.95|42.77|42.94|42.76|42.95|42.77|42.92|42.74|3
1735830000000|2025-01-02 15:00:00|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1735830010000|2025-01-02 15:00:10|42.94|42.76|42.87|42.69|42.94|42.76|42.87|42.69|5
1735830020000|2025-01-02 15:00:20|42.86|42.68|42.79|42.61|42.86|42.68|42.79|42.61|6
1735830030000|2025-01-02 15:00:30|42.78|42.6|42.8|42.62|42.82|42.64|42.78|42.6|18
1735830040000|2025-01-02 15:00:40|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1735830050000|2025-01-02 15:00:50|42.75|42.57|42.74|42.56|42.75|42.57|42.73|42.55|6
1735830060000|2025-01-02 15:01:00|42.75|42.57|42.74|42.56|42.76|42.58|42.73|42.55|5
1735830070000|2025-01-02 15:01:10|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1735830080000|2025-01-02 15:01:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1735830090000|2025-01-02 15:01:30|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1735830100000|2025-01-02 15:01:40|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1735830110000|2025-01-02 15:01:50|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|4
1735830120000|2025-01-02 15:02:00|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|4
1735830130000|2025-01-02 15:02:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1735830140000|2025-01-02 15:02:20|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1735830150000|2025-01-02 15:02:30|42.73|42.55|42.68|42.5|42.76|42.58|42.68|42.5|11
1735830160000|2025-01-02 15:02:40|42.7|42.52|42.68|42.5|42.71|42.53|42.67|42.49|11
1735830170000|2025-01-02 15:02:50|42.67|42.49|42.65|42.47|42.67|42.49|42.63|42.45|11
1735830180000|2025-01-02 15:03:00|42.64|42.46|42.62|42.44|42.65|42.47|42.62|42.44|5
1735830190000|2025-01-02 15:03:10|42.63|42.45|42.69|42.51|42.69|42.51|42.63|42.45|4
1735830200000|2025-01-02 15:03:20|42.68|42.5|42.66|42.48|42.68|42.5|42.66|42.48|9
1735830210000|2025-01-02 15:03:30|42.67|42.49|42.68|42.5|42.69|42.51|42.67|42.49|7
1735830220000|2025-01-02 15:03:40|42.69|42.51|42.64|42.46|42.69|42.51|42.64|42.46|8
1735830230000|2025-01-02 15:03:50|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|5
1735830240000|2025-01-02 15:04:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|4
1735830250000|2025-01-02 15:04:10|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|5
1735830260000|2025-01-02 15:04:20|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|5
1735830270000|2025-01-02 15:04:30|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1735830280000|2025-01-02 15:04:40|42.67|42.49|42.63|42.45|42.68|42.5|42.63|42.45|7
1735830290000|2025-01-02 15:04:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1735830300000|2025-01-02 15:05:00|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|7
1735830310000|2025-01-02 15:05:10|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1735830320000|2025-01-02 15:05:20|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1735830330000|2025-01-02 15:05:30|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|4
1735830340000|2025-01-02 15:05:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|4
1735830350000|2025-01-02 15:05:50|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|5
1735830360000|2025-01-02 15:06:00|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1735830370000|2025-01-02 15:06:10|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1735830380000|2025-01-02 15:06:20|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|9
1735830390000|2025-01-02 15:06:30|42.64|42.46|42.63|42.45|42.66|42.48|42.63|42.45|9
1735830400000|2025-01-02 15:06:40|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1735830410000|2025-01-02 15:06:50|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1735830420000|2025-01-02 15:07:00|42.61|42.43|42.53|42.35|42.61|42.43|42.53|42.35|7
1735830430000|2025-01-02 15:07:10|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|7
1735830440000|2025-01-02 15:07:20|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1735830450000|2025-01-02 15:07:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1735830460000|2025-01-02 15:07:40|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|8
1735830470000|2025-01-02 15:07:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1735830480000|2025-01-02 15:08:00|42.51|42.33|42.53|42.35|42.53|42.35|42.5|42.32|4
1735830490000|2025-01-02 15:08:10|42.54|42.36|42.59|42.41|42.6|42.42|42.54|42.36|6
1735830500000|2025-01-02 15:08:20|42.6|42.42|42.63|42.45|42.63|42.45|42.59|42.41|6
1735830510000|2025-01-02 15:08:30|42.64|42.46|42.61|42.43|42.64|42.46|42.6|42.42|6
1735830520000|2025-01-02 15:08:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|4
1735830530000|2025-01-02 15:08:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1735830540000|2025-01-02 15:09:00|42.64|42.46|42.67|42.49|42.67|42.49|42.63|42.45|6
1735830550000|2025-01-02 15:09:10|42.68|42.5|42.63|42.45|42.68|42.5|42.63|42.45|5
1735830560000|2025-01-02 15:09:20|42.64|42.46|42.64|42.46|42.67|42.49|42.62|42.44|13
1735830570000|2025-01-02 15:09:30|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|3
1735830580000|2025-01-02 15:09:40|42.68|42.5|42.68|42.5|42.68|42.5|42.65|42.47|10
1735830590000|2025-01-02 15:09:50|42.67|42.49|42.63|42.45|42.68|42.5|42.63|42.45|11
1735830600000|2025-01-02 15:10:00|42.62|42.44|42.58|42.4|42.62|42.44|42.58|42.4|12
1735830610000|2025-01-02 15:10:10|42.57|42.39|42.56|42.38|42.57|42.39|42.54|42.36|11
1735830620000|2025-01-02 15:10:20|42.57|42.39|42.54|42.36|42.57|42.39|42.53|42.35|10
1735830630000|2025-01-02 15:10:30|42.53|42.35|42.51|42.33|42.53|42.35|42.5|42.32|9
1735830640000|2025-01-02 15:10:40|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1735830650000|2025-01-02 15:10:50|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1735830660000|2025-01-02 15:11:00|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1735830670000|2025-01-02 15:11:10|42.61|42.43|42.56|42.38|42.61|42.43|42.56|42.38|6
1735830680000|2025-01-02 15:11:20|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|7
1735830690000|2025-01-02 15:11:30|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|5
1735830700000|2025-01-02 15:11:40|42.58|42.4|42.61|42.43|42.62|42.44|42.58|42.4|6
1735830710000|2025-01-02 15:11:50|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|7
1735830720000|2025-01-02 15:12:00|42.58|42.4|42.61|42.43|42.62|42.44|42.55|42.37|12
1735830730000|2025-01-02 15:12:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1735830740000|2025-01-02 15:12:20|42.59|42.41|42.57|42.39|42.6|42.42|42.57|42.39|8
1735830750000|2025-01-02 15:12:30|42.56|42.38|42.61|42.43|42.63|42.45|42.56|42.38|6
1735830760000|2025-01-02 15:12:40|42.6|42.42|42.61|42.43|42.62|42.44|42.59|42.41|8
1735830770000|2025-01-02 15:12:50|42.6|42.42|42.64|42.46|42.65|42.47|42.6|42.42|13
1735830780000|2025-01-02 15:13:00|42.65|42.47|42.65|42.47|42.65|42.47|42.63|42.45|7
1735830790000|2025-01-02 15:13:10|42.66|42.48|42.72|42.54|42.72|42.54|42.66|42.48|11
1735830800000|2025-01-02 15:13:20|42.71|42.53|42.67|42.49|42.72|42.54|42.67|42.49|10
1735830810000|2025-01-02 15:13:30|42.68|42.5|42.67|42.49|42.69|42.51|42.67|42.49|3
1735830820000|2025-01-02 15:13:40|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1735830830000|2025-01-02 15:13:50|42.67|42.49|42.62|42.44|42.67|42.49|42.62|42.44|4
1735830840000|2025-01-02 15:14:00|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1735830850000|2025-01-02 15:14:10|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1735830860000|2025-01-02 15:14:20|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1735830870000|2025-01-02 15:14:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1735830880000|2025-01-02 15:14:40|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1735830890000|2025-01-02 15:14:50|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|3
1735830900000|2025-01-02 15:15:00|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1735830910000|2025-01-02 15:15:10|42.69|42.51|42.68|42.5|42.69|42.51|42.67|42.49|4
1735830920000|2025-01-02 15:15:20|42.67|42.49|42.67|42.49|42.69|42.51|42.67|42.49|11
1735830930000|2025-01-02 15:15:30|42.66|42.48|42.63|42.45|42.66|42.48|42.6|42.42|12
1735830940000|2025-01-02 15:15:40|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|3
1735830950000|2025-01-02 15:15:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1735830960000|2025-01-02 15:16:00|42.66|42.48|42.69|42.51|42.69|42.51|42.66|42.48|2
1735830970000|2025-01-02 15:16:10|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1735830980000|2025-01-02 15:16:20|42.7|42.52|42.66|42.48|42.7|42.52|42.66|42.48|5
1735830990000|2025-01-02 15:16:30|42.67|42.49|42.66|42.48|42.69|42.51|42.66|42.48|10
1735831000000|2025-01-02 15:16:40|42.67|42.49|42.66|42.48|42.67|42.49|42.65|42.47|6
1735831010000|2025-01-02 15:16:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|4
1735831020000|2025-01-02 15:17:00|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|4
1735831030000|2025-01-02 15:17:10|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|4
1735831040000|2025-01-02 15:17:20|42.67|42.49|42.7|42.52|42.7|42.52|42.67|42.49|4
1735831050000|2025-01-02 15:17:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1735831060000|2025-01-02 15:17:40|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1735831070000|2025-01-02 15:17:50|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1735831080000|2025-01-02 15:18:00|42.64|42.46|42.62|42.44|42.64|42.46|42.6|42.42|8
1735831090000|2025-01-02 15:18:10|42.61|42.43|42.63|42.45|42.63|42.45|42.6|42.42|9
1735831100000|2025-01-02 15:18:20|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|6
1735831110000|2025-01-02 15:18:30|42.65|42.47|42.62|42.44|42.65|42.47|42.61|42.43|6
1735831120000|2025-01-02 15:18:40|42.63|42.45|42.55|42.37|42.64|42.46|42.54|42.36|11
1735831130000|2025-01-02 15:18:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1735831140000|2025-01-02 15:19:00|42.56|42.38|42.53|42.35|42.56|42.38|42.53|42.35|8
1735831150000|2025-01-02 15:19:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1735831160000|2025-01-02 15:19:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1735831170000|2025-01-02 15:19:30|42.5|42.32|42.45|42.27|42.5|42.32|42.45|42.27|5
1735831180000|2025-01-02 15:19:40|42.42|42.24|42.46|42.28|42.46|42.28|42.41|42.23|4
1735831190000|2025-01-02 15:19:50|42.47|42.29|42.48|42.3|42.5|42.32|42.47|42.29|5
1735831200000|2025-01-02 15:20:00|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|4
1735831210000|2025-01-02 15:20:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|4
1735831220000|2025-01-02 15:20:20|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1735831230000|2025-01-02 15:20:30|42.41|42.23|42.34|42.16|42.41|42.23|42.33|42.15|7
1735831240000|2025-01-02 15:20:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1735831250000|2025-01-02 15:20:50|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|3
1735831260000|2025-01-02 15:21:00|42.32|42.14|42.3|42.12|42.33|42.15|42.3|42.12|5
1735831270000|2025-01-02 15:21:10|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|9
1735831280000|2025-01-02 15:21:20|42.32|42.14|42.35|42.17|42.35|42.17|42.32|42.14|6
1735831290000|2025-01-02 15:21:30|42.38|42.2|42.35|42.17|42.4|42.22|42.35|42.17|10
1735831300000|2025-01-02 15:21:40|42.36|42.18|42.42|42.24|42.42|42.24|42.36|42.18|11
1735831310000|2025-01-02 15:21:50|42.43|42.25|42.41|42.23|42.44|42.26|42.41|42.23|9
1735831320000|2025-01-02 15:22:00|42.39|42.21|42.38|42.2|42.41|42.23|42.38|42.2|13
1735831330000|2025-01-02 15:22:10|42.39|42.21|42.36|42.18|42.39|42.21|42.33|42.15|10
1735831340000|2025-01-02 15:22:20|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|7
1735831350000|2025-01-02 15:22:30|42.36|42.18|42.3|42.12|42.36|42.18|42.3|42.12|8
1735831370000|2025-01-02 15:22:50|42.32|42.14|42.34|42.16|42.34|42.16|42.32|42.14|6
1735831380000|2025-01-02 15:23:00|42.33|42.15|42.34|42.16|42.34|42.16|42.32|42.14|10
1735831390000|2025-01-02 15:23:10|42.37|42.19|42.34|42.16|42.39|42.21|42.33|42.15|10
1735831400000|2025-01-02 15:23:20|42.35|42.17|42.37|42.19|42.37|42.19|42.34|42.16|10
1735831410000|2025-01-02 15:23:30|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|4
1735831420000|2025-01-02 15:23:40|42.36|42.18|42.39|42.21|42.4|42.22|42.36|42.18|6
1735831430000|2025-01-02 15:23:50|42.38|42.2|42.39|42.21|42.39|42.21|42.37|42.19|8
1735831440000|2025-01-02 15:24:00|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|6
1735831450000|2025-01-02 15:24:10|42.38|42.2|42.39|42.21|42.43|42.25|42.38|42.2|8
1735831460000|2025-01-02 15:24:20|42.38|42.2|42.34|42.16|42.38|42.2|42.33|42.15|11
1735831470000|2025-01-02 15:24:30|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|10
1735831480000|2025-01-02 15:24:40|42.33|42.15|42.29|42.11|42.33|42.15|42.29|42.11|5
1735831490000|2025-01-02 15:24:50|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|3
1735831500000|2025-01-02 15:25:00|42.23|42.05|42.24|42.06|42.24|42.06|42.21|42.03|9
1735831510000|2025-01-02 15:25:10|42.27|42.09|42.28|42.1|42.29|42.11|42.27|42.09|6
1735831520000|2025-01-02 15:25:20|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1735831530000|2025-01-02 15:25:30|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1735831540000|2025-01-02 15:25:40|42.31|42.13|42.33|42.15|42.34|42.16|42.31|42.13|10
1735831550000|2025-01-02 15:25:50|42.34|42.16|42.34|42.16|42.34|42.16|42.32|42.14|7
1735831560000|2025-01-02 15:26:00|42.35|42.17|42.38|42.2|42.38|42.2|42.35|42.17|4
1735831570000|2025-01-02 15:26:10|42.37|42.19|42.33|42.15|42.37|42.19|42.33|42.15|12
1735831580000|2025-01-02 15:26:20|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|6
1735831590000|2025-01-02 15:26:30|42.34|42.16|42.35|42.17|42.35|42.17|42.33|42.15|4
1735831600000|2025-01-02 15:26:40|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|6
1735831610000|2025-01-02 15:26:50|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|3
1735831620000|2025-01-02 15:27:00|42.38|42.2|42.39|42.21|42.43|42.25|42.37|42.19|9
1735831630000|2025-01-02 15:27:10|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|3
1735831640000|2025-01-02 15:27:20|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1735831650000|2025-01-02 15:27:30|42.42|42.24|42.4|42.22|42.42|42.24|42.39|42.21|6
1735831660000|2025-01-02 15:27:40|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1735831670000|2025-01-02 15:27:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1735831680000|2025-01-02 15:28:00|42.42|42.24|42.41|42.23|42.42|42.24|42.4|42.22|3
1735831690000|2025-01-02 15:28:10|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1735831700000|2025-01-02 15:28:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1735831710000|2025-01-02 15:28:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1735831720000|2025-01-02 15:28:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1735831730000|2025-01-02 15:28:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1735831740000|2025-01-02 15:29:00|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|5
1735831750000|2025-01-02 15:29:10|42.4|42.22|42.4|42.22|42.41|42.23|42.39|42.21|7
1735831760000|2025-01-02 15:29:20|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1735831770000|2025-01-02 15:29:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1735831780000|2025-01-02 15:29:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1735831790000|2025-01-02 15:29:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1735831800000|2025-01-02 15:30:00|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1735831810000|2025-01-02 15:30:10|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1735831820000|2025-01-02 15:30:20|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|4
1735831830000|2025-01-02 15:30:30|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1735831840000|2025-01-02 15:30:40|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|4
1735831850000|2025-01-02 15:30:50|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|8
1735831860000|2025-01-02 15:31:00|42.39|42.21|42.32|42.14|42.39|42.21|42.32|42.14|8
1735831870000|2025-01-02 15:31:10|42.31|42.13|42.33|42.15|42.33|42.15|42.3|42.12|7
1735831880000|2025-01-02 15:31:20|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|10
1735831890000|2025-01-02 15:31:30|42.32|42.14|42.3|42.12|42.33|42.15|42.28|42.1|10
1735831900000|2025-01-02 15:31:40|42.31|42.13|42.3|42.12|42.31|42.13|42.29|42.11|4
1735831910000|2025-01-02 15:31:50|42.29|42.11|42.31|42.13|42.31|42.13|42.28|42.1|5
1735831920000|2025-01-02 15:32:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|4
1735831930000|2025-01-02 15:32:10|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|3
1735831940000|2025-01-02 15:32:20|42.34|42.16|42.4|42.22|42.4|42.22|42.34|42.16|9
1735831950000|2025-01-02 15:32:30|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1735831960000|2025-01-02 15:32:40|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|3
1735831970000|2025-01-02 15:32:50|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1735831980000|2025-01-02 15:33:00|42.43|42.25|42.45|42.27|42.45|42.27|42.42|42.24|5
1735831990000|2025-01-02 15:33:10|42.46|42.28|42.53|42.35|42.53|42.35|42.46|42.28|6
1735832000000|2025-01-02 15:33:20|42.52|42.34|42.5|42.32|42.52|42.34|42.49|42.31|5
1735832010000|2025-01-02 15:33:30|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1735832020000|2025-01-02 15:33:40|42.46|42.28|42.44|42.26|42.46|42.28|42.44|42.26|3
1735832030000|2025-01-02 15:33:50|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|5
1735832040000|2025-01-02 15:34:00|42.46|42.28|42.43|42.25|42.47|42.29|42.43|42.25|8
1735832050000|2025-01-02 15:34:10|42.42|42.24|42.39|42.21|42.42|42.24|42.39|42.21|4
1735832060000|2025-01-02 15:34:20|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|2
1735832070000|2025-01-02 15:34:30|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|5
1735832080000|2025-01-02 15:34:40|42.43|42.25|42.41|42.23|42.43|42.25|42.4|42.22|8
1735832090000|2025-01-02 15:34:50|42.4|42.22|42.41|42.23|42.42|42.24|42.4|42.22|10
1735832100000|2025-01-02 15:35:00|42.4|42.22|42.35|42.17|42.41|42.23|42.33|42.15|13
1735832110000|2025-01-02 15:35:10|42.36|42.18|42.36|42.18|42.36|42.18|42.32|42.14|9
1735832120000|2025-01-02 15:35:20|42.37|42.19|42.39|42.21|42.4|42.22|42.37|42.19|10
1735832130000|2025-01-02 15:35:30|42.38|42.2|42.36|42.18|42.38|42.2|42.35|42.17|4
1735832140000|2025-01-02 15:35:40|42.35|42.17|42.37|42.19|42.38|42.2|42.34|42.16|13
1735832150000|2025-01-02 15:35:50|42.39|42.21|42.39|42.21|42.4|42.22|42.37|42.19|8
1735832160000|2025-01-02 15:36:00|42.4|42.22|42.44|42.26|42.44|42.26|42.4|42.22|4
1735832170000|2025-01-02 15:36:10|42.43|42.25|42.43|42.25|42.44|42.26|42.42|42.24|5
1735832180000|2025-01-02 15:36:20|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1735832190000|2025-01-02 15:36:30|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1735832210000|2025-01-02 15:36:50|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|7
1735832220000|2025-01-02 15:37:00|42.42|42.24|42.49|42.31|42.49|42.31|42.42|42.24|7
1735832230000|2025-01-02 15:37:10|42.48|42.3|42.47|42.29|42.49|42.31|42.45|42.27|12
1735832240000|2025-01-02 15:37:20|42.46|42.28|42.45|42.27|42.46|42.28|42.43|42.25|10
1735832250000|2025-01-02 15:37:30|42.44|42.26|42.39|42.21|42.44|42.26|42.39|42.21|10
1735832260000|2025-01-02 15:37:40|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|4
1735832270000|2025-01-02 15:37:50|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1735832280000|2025-01-02 15:38:00|42.44|42.26|42.41|42.23|42.44|42.26|42.41|42.23|4
1735832290000|2025-01-02 15:38:10|42.4|42.22|42.35|42.17|42.41|42.23|42.35|42.17|9
1735832310000|2025-01-02 15:38:30|42.36|42.18|42.4|42.22|42.4|42.22|42.36|42.18|4
1735832320000|2025-01-02 15:38:40|42.39|42.21|42.39|42.21|42.4|42.22|42.37|42.19|7
1735832330000|2025-01-02 15:38:50|42.38|42.2|42.42|42.24|42.42|42.24|42.38|42.2|12
1735832340000|2025-01-02 15:39:00|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|5
1735832350000|2025-01-02 15:39:10|42.42|42.24|42.45|42.27|42.46|42.28|42.42|42.24|8
1735832360000|2025-01-02 15:39:20|42.44|42.26|42.44|42.26|42.45|42.27|42.43|42.25|7
1735832370000|2025-01-02 15:39:30|42.43|42.25|42.4|42.22|42.43|42.25|42.39|42.21|4
1735832380000|2025-01-02 15:39:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1735832390000|2025-01-02 15:39:50|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|6
1735832400000|2025-01-02 15:40:00|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1735832410000|2025-01-02 15:40:10|42.42|42.24|42.43|42.25|42.45|42.27|42.42|42.24|6
1735832420000|2025-01-02 15:40:20|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1735832430000|2025-01-02 15:40:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1735832440000|2025-01-02 15:40:40|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1735832450000|2025-01-02 15:40:50|42.46|42.28|42.4|42.22|42.46|42.28|42.4|42.22|8
1735832460000|2025-01-02 15:41:00|42.39|42.21|42.37|42.19|42.39|42.21|42.35|42.17|7
1735832470000|2025-01-02 15:41:10|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|9
1735832480000|2025-01-02 15:41:20|42.35|42.17|42.35|42.17|42.36|42.18|42.33|42.15|8
1735832490000|2025-01-02 15:41:30|42.34|42.16|42.3|42.12|42.35|42.17|42.3|42.12|8
1735832500000|2025-01-02 15:41:40|42.31|42.13|42.29|42.11|42.31|42.13|42.28|42.1|4
1735832510000|2025-01-02 15:41:50|42.27|42.09|42.27|42.09|42.29|42.11|42.27|42.09|9
1735832520000|2025-01-02 15:42:00|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|5
1735832530000|2025-01-02 15:42:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|2
1735832540000|2025-01-02 15:42:20|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|4
1735832550000|2025-01-02 15:42:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1735832560000|2025-01-02 15:42:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1735832580000|2025-01-02 15:43:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1735832590000|2025-01-02 15:43:10|42.36|42.18|42.37|42.19|42.38|42.2|42.35|42.17|5
1735832600000|2025-01-02 15:43:20|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1735832610000|2025-01-02 15:43:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1735832620000|2025-01-02 15:43:40|42.36|42.18|42.36|42.18|42.36|42.18|42.34|42.16|4
1735832630000|2025-01-02 15:43:50|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1735832660000|2025-01-02 15:44:20|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1735832670000|2025-01-02 15:44:30|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1735832680000|2025-01-02 15:44:40|42.4|42.22|42.45|42.27|42.45|42.27|42.4|42.22|4
1735832690000|2025-01-02 15:44:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1735832700000|2025-01-02 15:45:00|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1735832710000|2025-01-02 15:45:10|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1735832720000|2025-01-02 15:45:20|42.5|42.32|42.47|42.29|42.5|42.32|42.47|42.29|4
1735832730000|2025-01-02 15:45:30|42.46|42.28|42.5|42.32|42.5|42.32|42.45|42.27|7
1735832740000|2025-01-02 15:45:40|42.51|42.33|42.56|42.38|42.56|42.38|42.51|42.33|5
1735832750000|2025-01-02 15:45:50|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|6
1735832760000|2025-01-02 15:46:00|42.57|42.39|42.56|42.38|42.57|42.39|42.55|42.37|6
1735832770000|2025-01-02 15:46:10|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|4
1735832780000|2025-01-02 15:46:20|42.61|42.43|42.6|42.42|42.62|42.44|42.6|42.42|4
1735832790000|2025-01-02 15:46:30|42.59|42.41|42.55|42.37|42.59|42.41|42.55|42.37|4
1735832800000|2025-01-02 15:46:40|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1735832820000|2025-01-02 15:47:00|42.58|42.4|42.61|42.43|42.61|42.43|42.58|42.4|3
1735832830000|2025-01-02 15:47:10|42.63|42.45|42.71|42.53|42.71|42.53|42.63|42.45|7
1735832840000|2025-01-02 15:47:20|42.72|42.54|42.84|42.66|42.84|42.66|42.72|42.54|9
1735832850000|2025-01-02 15:47:30|42.85|42.67|42.85|42.67|42.9|42.72|42.84|42.66|8
1735832860000|2025-01-02 15:47:40|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1735832870000|2025-01-02 15:47:50|42.82|42.64|42.9|42.72|42.9|42.72|42.82|42.64|4
1735832880000|2025-01-02 15:48:00|42.89|42.71|42.79|42.61|42.89|42.71|42.77|42.59|8
1735832890000|2025-01-02 15:48:10|42.8|42.62|42.85|42.67|42.87|42.69|42.8|42.62|11
1735832900000|2025-01-02 15:48:20|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|4
1735832910000|2025-01-02 15:48:30|42.9|42.72|42.95|42.77|42.95|42.77|42.9|42.72|3
1735832920000|2025-01-02 15:48:40|42.96|42.78|43.03|42.85|43.03|42.85|42.96|42.78|5
1735832930000|2025-01-02 15:48:50|43.02|42.84|42.99|42.81|43.03|42.85|42.98|42.8|6
1735832940000|2025-01-02 15:49:00|42.98|42.8|43.01|42.83|43.02|42.84|42.98|42.8|5
1735832950000|2025-01-02 15:49:10|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1735832960000|2025-01-02 15:49:20|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1735832970000|2025-01-02 15:49:30|43.03|42.85|42.95|42.77|43.03|42.85|42.95|42.77|8
1735832980000|2025-01-02 15:49:40|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|3
1735832990000|2025-01-02 15:49:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|4
1735833000000|2025-01-02 15:50:00|42.9|42.72|42.81|42.63|42.9|42.72|42.81|42.63|8
1735833010000|2025-01-02 15:50:10|42.8|42.62|42.81|42.63|42.82|42.64|42.8|42.62|4
1735833020000|2025-01-02 15:50:20|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|4
1735833040000|2025-01-02 15:50:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1735833050000|2025-01-02 15:50:50|42.84|42.66|42.87|42.69|42.87|42.69|42.83|42.65|4
1735833060000|2025-01-02 15:51:00|42.86|42.68|42.83|42.65|42.86|42.68|42.8|42.62|12
1735833070000|2025-01-02 15:51:10|42.82|42.64|42.76|42.58|42.82|42.64|42.76|42.58|7
1735833080000|2025-01-02 15:51:20|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1735833090000|2025-01-02 15:51:30|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1735833100000|2025-01-02 15:51:40|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1735833110000|2025-01-02 15:51:50|42.79|42.61|42.78|42.6|42.8|42.62|42.78|42.6|4
1735833120000|2025-01-02 15:52:00|42.79|42.61|42.78|42.6|42.8|42.62|42.78|42.6|6
1735833130000|2025-01-02 15:52:10|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|4
1735833140000|2025-01-02 15:52:20|42.79|42.61|42.78|42.6|42.8|42.62|42.77|42.59|6
1735833150000|2025-01-02 15:52:30|42.77|42.59|42.77|42.59|42.77|42.59|42.74|42.56|9
1735833160000|2025-01-02 15:52:40|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|5
1735833170000|2025-01-02 15:52:50|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|7
1735833180000|2025-01-02 15:53:00|42.77|42.59|42.76|42.58|42.78|42.6|42.76|42.58|4
1735833190000|2025-01-02 15:53:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735833200000|2025-01-02 15:53:20|42.76|42.58|42.73|42.55|42.77|42.59|42.73|42.55|6
1735833210000|2025-01-02 15:53:30|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|4
1735833220000|2025-01-02 15:53:40|42.72|42.54|42.74|42.56|42.75|42.57|42.72|42.54|5
1735833230000|2025-01-02 15:53:50|42.77|42.59|42.77|42.59|42.79|42.61|42.77|42.59|7
1735833250000|2025-01-02 15:54:10|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1735833260000|2025-01-02 15:54:20|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1735833270000|2025-01-02 15:54:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1735833280000|2025-01-02 15:54:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1735833290000|2025-01-02 15:54:50|42.83|42.65|42.82|42.64|42.83|42.65|42.81|42.63|4
1735833300000|2025-01-02 15:55:00|42.81|42.63|42.76|42.58|42.81|42.63|42.76|42.58|5
1735833310000|2025-01-02 15:55:10|42.75|42.57|42.72|42.54|42.75|42.57|42.72|42.54|4
1735833320000|2025-01-02 15:55:20|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1735833330000|2025-01-02 15:55:30|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1735833340000|2025-01-02 15:55:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735833350000|2025-01-02 15:55:50|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1735833360000|2025-01-02 15:56:00|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1735833370000|2025-01-02 15:56:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735833380000|2025-01-02 15:56:20|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1735833390000|2025-01-02 15:56:30|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1735833400000|2025-01-02 15:56:40|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1735833420000|2025-01-02 15:57:00|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735833430000|2025-01-02 15:57:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1735833440000|2025-01-02 15:57:20|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1735833460000|2025-01-02 15:57:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1735833470000|2025-01-02 15:57:50|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1735833480000|2025-01-02 15:58:00|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1735833520000|2025-01-02 15:58:40|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1735833580000|2025-01-02 15:59:40|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735833610000|2025-01-02 16:00:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735833620000|2025-01-02 16:00:20|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1735833630000|2025-01-02 16:00:30|42.79|42.61|42.8|42.62|42.8|42.62|42.78|42.6|8
1735833640000|2025-01-02 16:00:40|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1735833650000|2025-01-02 16:00:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1735833660000|2025-01-02 16:01:00|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1735833670000|2025-01-02 16:01:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735833680000|2025-01-02 16:01:20|42.73|42.55|42.69|42.51|42.73|42.55|42.69|42.51|5
1735833690000|2025-01-02 16:01:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1735833700000|2025-01-02 16:01:40|42.67|42.49|42.68|42.5|42.69|42.51|42.67|42.49|3
1735833710000|2025-01-02 16:01:50|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1735833720000|2025-01-02 16:02:00|42.68|42.5|42.75|42.57|42.75|42.57|42.68|42.5|5
1735833730000|2025-01-02 16:02:10|42.76|42.58|42.76|42.58|42.76|42.58|42.74|42.56|7
1735833740000|2025-01-02 16:02:20|42.75|42.57|42.75|42.57|42.8|42.62|42.74|42.56|12
1735833750000|2025-01-02 16:02:30|42.76|42.58|42.72|42.54|42.76|42.58|42.72|42.54|5
1735833760000|2025-01-02 16:02:40|42.73|42.55|42.74|42.56|42.75|42.57|42.72|42.54|11
1735833770000|2025-01-02 16:02:50|42.73|42.55|42.73|42.55|42.75|42.57|42.72|42.54|8
1735833780000|2025-01-02 16:03:00|42.74|42.56|42.71|42.53|42.74|42.56|42.71|42.53|4
1735833790000|2025-01-02 16:03:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1735833800000|2025-01-02 16:03:20|42.68|42.5|42.68|42.5|42.7|42.52|42.67|42.49|7
1735833810000|2025-01-02 16:03:30|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1735833820000|2025-01-02 16:03:40|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|3
1735833830000|2025-01-02 16:03:50|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1735833840000|2025-01-02 16:04:00|42.77|42.59|42.73|42.55|42.77|42.59|42.73|42.55|5
1735833850000|2025-01-02 16:04:10|42.72|42.54|42.76|42.58|42.76|42.58|42.72|42.54|8
1735833860000|2025-01-02 16:04:20|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1735833870000|2025-01-02 16:04:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1735833880000|2025-01-02 16:04:40|42.79|42.61|42.82|42.64|42.82|42.64|42.79|42.61|4
1735833890000|2025-01-02 16:04:50|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|3
1735833900000|2025-01-02 16:05:00|42.83|42.65|42.87|42.69|42.87|42.69|42.83|42.65|2
1735833910000|2025-01-02 16:05:10|42.88|42.7|42.91|42.73|42.91|42.73|42.86|42.68|9
1735833920000|2025-01-02 16:05:20|42.9|42.72|42.91|42.73|42.91|42.73|42.88|42.7|6
1735833930000|2025-01-02 16:05:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735833940000|2025-01-02 16:05:40|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1735833950000|2025-01-02 16:05:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735833960000|2025-01-02 16:06:00|42.92|42.74|42.95|42.77|42.96|42.78|42.92|42.74|5
1735833970000|2025-01-02 16:06:10|42.96|42.78|43|42.82|43|42.82|42.96|42.78|2
1735833980000|2025-01-02 16:06:20|42.99|42.81|42.96|42.78|42.99|42.81|42.96|42.78|3
1735833990000|2025-01-02 16:06:30|42.97|42.79|43|42.82|43|42.82|42.97|42.79|4
1735834000000|2025-01-02 16:06:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735834010000|2025-01-02 16:06:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735834020000|2025-01-02 16:07:00|42.96|42.78|42.99|42.81|43|42.82|42.96|42.78|8
1735834030000|2025-01-02 16:07:10|43|42.82|42.98|42.8|43|42.82|42.97|42.79|4
1735834040000|2025-01-02 16:07:20|42.97|42.79|43.03|42.85|43.03|42.85|42.97|42.79|4
1735834050000|2025-01-02 16:07:30|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1735834060000|2025-01-02 16:07:40|42.96|42.78|42.96|42.78|42.97|42.79|42.95|42.77|5
1735834070000|2025-01-02 16:07:50|42.97|42.79|43|42.82|43|42.82|42.97|42.79|4
1735834080000|2025-01-02 16:08:00|42.98|42.8|42.96|42.78|42.98|42.8|42.93|42.75|6
1735834090000|2025-01-02 16:08:10|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1735834100000|2025-01-02 16:08:20|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1735834110000|2025-01-02 16:08:30|42.96|42.78|42.94|42.76|42.96|42.78|42.93|42.75|6
1735834120000|2025-01-02 16:08:40|42.92|42.74|42.89|42.71|42.92|42.74|42.89|42.71|4
1735834130000|2025-01-02 16:08:50|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|4
1735834140000|2025-01-02 16:09:00|42.86|42.68|42.86|42.68|42.87|42.69|42.85|42.67|6
1735834150000|2025-01-02 16:09:10|42.87|42.69|42.87|42.69|42.9|42.72|42.87|42.69|3
1735834160000|2025-01-02 16:09:20|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|2
1735834170000|2025-01-02 16:09:30|42.86|42.68|42.88|42.7|42.88|42.7|42.86|42.68|5
1735834180000|2025-01-02 16:09:40|42.87|42.69|42.88|42.7|42.89|42.71|42.87|42.69|4
1735834190000|2025-01-02 16:09:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735834200000|2025-01-02 16:10:00|42.88|42.7|42.91|42.73|42.91|42.73|42.88|42.7|4
1735834210000|2025-01-02 16:10:10|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735834220000|2025-01-02 16:10:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735834230000|2025-01-02 16:10:30|42.91|42.73|42.91|42.73|42.91|42.73|42.89|42.71|7
1735834250000|2025-01-02 16:10:50|42.92|42.74|42.93|42.75|42.94|42.76|42.92|42.74|5
1735834260000|2025-01-02 16:11:00|42.92|42.74|42.95|42.77|42.95|42.77|42.92|42.74|5
1735834270000|2025-01-02 16:11:10|42.94|42.76|42.93|42.75|42.94|42.76|42.92|42.74|4
1735834280000|2025-01-02 16:11:20|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735834290000|2025-01-02 16:11:30|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1735834300000|2025-01-02 16:11:40|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|2
1735834310000|2025-01-02 16:11:50|42.92|42.74|42.95|42.77|42.95|42.77|42.92|42.74|3
1735834320000|2025-01-02 16:12:00|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735834330000|2025-01-02 16:12:10|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735834340000|2025-01-02 16:12:20|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735834360000|2025-01-02 16:12:40|42.92|42.74|42.92|42.74|42.92|42.74|42.9|42.72|5
1735834370000|2025-01-02 16:12:50|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1735834380000|2025-01-02 16:13:00|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1735834390000|2025-01-02 16:13:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735834400000|2025-01-02 16:13:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735834410000|2025-01-02 16:13:30|42.95|42.77|42.96|42.78|42.96|42.78|42.94|42.76|4
1735834420000|2025-01-02 16:13:40|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1735834430000|2025-01-02 16:13:50|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1735834460000|2025-01-02 16:14:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735834470000|2025-01-02 16:14:30|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735834490000|2025-01-02 16:14:50|43|42.82|43|42.82|43.01|42.83|43|42.82|5
1735834500000|2025-01-02 16:15:00|42.99|42.81|43.01|42.83|43.01|42.83|42.97|42.79|7
1735834510000|2025-01-02 16:15:10|43|42.82|42.97|42.79|43|42.82|42.97|42.79|4
1735834520000|2025-01-02 16:15:20|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1735834530000|2025-01-02 16:15:30|42.91|42.73|42.86|42.68|42.91|42.73|42.86|42.68|3
1735834540000|2025-01-02 16:15:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1735834550000|2025-01-02 16:15:50|42.86|42.68|42.92|42.74|42.93|42.75|42.86|42.68|5
1735834560000|2025-01-02 16:16:00|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1735834570000|2025-01-02 16:16:10|42.91|42.73|42.88|42.7|42.92|42.74|42.88|42.7|9
1735834580000|2025-01-02 16:16:20|42.89|42.71|42.93|42.75|42.93|42.75|42.88|42.7|5
1735834590000|2025-01-02 16:16:30|42.92|42.74|42.9|42.72|42.92|42.74|42.89|42.71|5
1735834600000|2025-01-02 16:16:40|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|3
1735834610000|2025-01-02 16:16:50|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|4
1735834620000|2025-01-02 16:17:00|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|4
1735834630000|2025-01-02 16:17:10|43|42.82|42.98|42.8|43|42.82|42.98|42.8|4
1735834640000|2025-01-02 16:17:20|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1735834650000|2025-01-02 16:17:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1735834660000|2025-01-02 16:17:40|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1735834670000|2025-01-02 16:17:50|43|42.82|42.98|42.8|43|42.82|42.97|42.79|5
1735834680000|2025-01-02 16:18:00|42.97|42.79|42.98|42.8|42.99|42.81|42.97|42.79|4
1735834690000|2025-01-02 16:18:10|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|4
1735834700000|2025-01-02 16:18:20|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|5
1735834710000|2025-01-02 16:18:30|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1735834720000|2025-01-02 16:18:40|42.98|42.8|42.97|42.79|42.98|42.8|42.95|42.77|7
1735834730000|2025-01-02 16:18:50|42.98|42.8|42.95|42.77|42.98|42.8|42.95|42.77|4
1735834740000|2025-01-02 16:19:00|42.94|42.76|42.95|42.77|42.96|42.78|42.94|42.76|4
1735834750000|2025-01-02 16:19:10|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|4
1735834760000|2025-01-02 16:19:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735834770000|2025-01-02 16:19:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1735834780000|2025-01-02 16:19:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735834790000|2025-01-02 16:19:50|42.9|42.72|42.9|42.72|42.92|42.74|42.9|42.72|5
1735834800000|2025-01-02 16:20:00|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1735834810000|2025-01-02 16:20:10|42.92|42.74|42.91|42.73|42.92|42.74|42.9|42.72|7
1735834820000|2025-01-02 16:20:20|42.92|42.74|42.91|42.73|42.92|42.74|42.9|42.72|4
1735834830000|2025-01-02 16:20:30|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1735834840000|2025-01-02 16:20:40|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1735834850000|2025-01-02 16:20:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1735834860000|2025-01-02 16:21:00|42.92|42.74|42.93|42.75|42.93|42.75|42.91|42.73|4
1735834870000|2025-01-02 16:21:10|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1735834880000|2025-01-02 16:21:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735834900000|2025-01-02 16:21:40|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1735834920000|2025-01-02 16:22:00|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1735834950000|2025-01-02 16:22:30|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1735834960000|2025-01-02 16:22:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735834970000|2025-01-02 16:22:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1735834990000|2025-01-02 16:23:10|42.9|42.72|42.93|42.75|42.93|42.75|42.9|42.72|4
1735835000000|2025-01-02 16:23:20|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1735835010000|2025-01-02 16:23:30|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1735835020000|2025-01-02 16:23:40|42.92|42.74|42.92|42.74|42.93|42.75|42.91|42.73|5
1735835030000|2025-01-02 16:23:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735835040000|2025-01-02 16:24:00|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735835050000|2025-01-02 16:24:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735835080000|2025-01-02 16:24:40|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|3
1735835090000|2025-01-02 16:24:50|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|3
1735835100000|2025-01-02 16:25:00|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735835110000|2025-01-02 16:25:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1735835120000|2025-01-02 16:25:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735835130000|2025-01-02 16:25:30|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|9
1735835140000|2025-01-02 16:25:40|42.92|42.74|42.93|42.75|42.94|42.76|42.92|42.74|4
1735835150000|2025-01-02 16:25:50|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735835160000|2025-01-02 16:26:00|42.96|42.78|42.97|42.79|42.98|42.8|42.96|42.78|4
1735835170000|2025-01-02 16:26:10|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|2
1735835190000|2025-01-02 16:26:30|42.95|42.77|42.97|42.79|42.98|42.8|42.95|42.77|5
1735835200000|2025-01-02 16:26:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1735835210000|2025-01-02 16:26:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1735835230000|2025-01-02 16:27:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1735835240000|2025-01-02 16:27:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735835250000|2025-01-02 16:27:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735835270000|2025-01-02 16:27:50|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735835280000|2025-01-02 16:28:00|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|3
1735835290000|2025-01-02 16:28:10|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1735835300000|2025-01-02 16:28:20|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1735835320000|2025-01-02 16:28:40|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|6
1735835330000|2025-01-02 16:28:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735835430000|2025-01-02 16:30:30|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1735835450000|2025-01-02 16:30:50|42.98|42.8|42.97|42.79|42.99|42.81|42.97|42.79|6
1735835460000|2025-01-02 16:31:00|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1735835470000|2025-01-02 16:31:10|42.99|42.81|43.06|42.88|43.06|42.88|42.99|42.81|6
1735835480000|2025-01-02 16:31:20|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|4
1735835490000|2025-01-02 16:31:30|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1735835500000|2025-01-02 16:31:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735835510000|2025-01-02 16:31:50|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1735835520000|2025-01-02 16:32:00|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1735835530000|2025-01-02 16:32:10|43.05|42.87|43.09|42.91|43.14|42.96|43.05|42.87|7
1735835540000|2025-01-02 16:32:20|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1735835550000|2025-01-02 16:32:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735835560000|2025-01-02 16:32:40|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1735835570000|2025-01-02 16:32:50|43.13|42.95|43.18|43|43.18|43|43.13|42.95|3
1735835590000|2025-01-02 16:33:10|43.17|42.99|43.14|42.96|43.17|42.99|43.13|42.95|6
1735835600000|2025-01-02 16:33:20|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|3
1735835610000|2025-01-02 16:33:30|43.16|42.98|43.17|42.99|43.17|42.99|43.15|42.97|3
1735835620000|2025-01-02 16:33:40|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1735835630000|2025-01-02 16:33:50|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1735835640000|2025-01-02 16:34:00|43.18|43|43.11|42.93|43.18|43|43.11|42.93|7
1735835650000|2025-01-02 16:34:10|43.1|42.92|43.08|42.9|43.1|42.92|43.08|42.9|8
1735835660000|2025-01-02 16:34:20|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|3
1735835670000|2025-01-02 16:34:30|43.03|42.85|43.05|42.87|43.06|42.88|43.03|42.85|7
1735835680000|2025-01-02 16:34:40|43.06|42.88|43.06|42.88|43.07|42.89|43.05|42.87|5
1735835690000|2025-01-02 16:34:50|43.07|42.89|43.13|42.95|43.13|42.95|43.06|42.88|5
1735835700000|2025-01-02 16:35:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1735835710000|2025-01-02 16:35:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735835720000|2025-01-02 16:35:20|43.13|42.95|43.13|42.95|43.14|42.96|43.12|42.94|5
1735835730000|2025-01-02 16:35:30|43.14|42.96|43.18|43|43.18|43|43.14|42.96|4
1735835740000|2025-01-02 16:35:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735835750000|2025-01-02 16:35:50|43.2|43.02|43.21|43.03|43.23|43.05|43.19|43.01|8
1735835760000|2025-01-02 16:36:00|43.2|43.02|43.16|42.98|43.2|43.02|43.16|42.98|6
1735835770000|2025-01-02 16:36:10|43.17|42.99|43.18|43|43.19|43.01|43.17|42.99|4
1735835780000|2025-01-02 16:36:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735835790000|2025-01-02 16:36:30|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1735835800000|2025-01-02 16:36:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1735835810000|2025-01-02 16:36:50|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1735835820000|2025-01-02 16:37:00|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|5
1735835830000|2025-01-02 16:37:10|43.18|43|43.14|42.96|43.18|43|43.14|42.96|8
1735835840000|2025-01-02 16:37:20|43.15|42.97|43.19|43.01|43.19|43.01|43.15|42.97|3
1735835850000|2025-01-02 16:37:30|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1735835860000|2025-01-02 16:37:40|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735835870000|2025-01-02 16:37:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735835880000|2025-01-02 16:38:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1735835890000|2025-01-02 16:38:10|43.16|42.98|43.12|42.94|43.16|42.98|43.12|42.94|4
1735835900000|2025-01-02 16:38:20|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1735835910000|2025-01-02 16:38:30|43.14|42.96|43.11|42.93|43.14|42.96|43.11|42.93|3
1735835920000|2025-01-02 16:38:40|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1735835930000|2025-01-02 16:38:50|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|5
1735835940000|2025-01-02 16:39:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1735835950000|2025-01-02 16:39:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1735835960000|2025-01-02 16:39:20|43.19|43.01|43.23|43.05|43.23|43.05|43.18|43|4
1735835970000|2025-01-02 16:39:30|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|5
1735835980000|2025-01-02 16:39:40|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|5
1735835990000|2025-01-02 16:39:50|43.2|43.02|43.19|43.01|43.21|43.03|43.19|43.01|4
1735836000000|2025-01-02 16:40:00|43.18|43|43.19|43.01|43.19|43.01|43.18|43|6
1735836010000|2025-01-02 16:40:10|43.2|43.02|43.21|43.03|43.22|43.04|43.2|43.02|4
1735836020000|2025-01-02 16:40:20|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1735836050000|2025-01-02 16:40:50|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1735836060000|2025-01-02 16:41:00|43.21|43.03|43.18|43|43.21|43.03|43.18|43|4
1735836080000|2025-01-02 16:41:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735836100000|2025-01-02 16:41:40|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1735836110000|2025-01-02 16:41:50|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1735836120000|2025-01-02 16:42:00|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|3
1735836130000|2025-01-02 16:42:10|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|4
1735836140000|2025-01-02 16:42:20|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1735836160000|2025-01-02 16:42:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1735836170000|2025-01-02 16:42:50|43.26|43.08|43.3|43.12|43.32|43.14|43.26|43.08|6
1735836180000|2025-01-02 16:43:00|43.29|43.11|43.27|43.09|43.29|43.11|43.26|43.08|9
1735836190000|2025-01-02 16:43:10|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1735836200000|2025-01-02 16:43:20|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1735836210000|2025-01-02 16:43:30|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1735836230000|2025-01-02 16:43:50|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|4
1735836240000|2025-01-02 16:44:00|43.3|43.12|43.3|43.12|43.3|43.12|43.28|43.1|5
1735836250000|2025-01-02 16:44:10|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1735836260000|2025-01-02 16:44:20|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1735836270000|2025-01-02 16:44:30|43.31|43.13|43.34|43.16|43.34|43.16|43.31|43.13|2
1735836280000|2025-01-02 16:44:40|43.35|43.17|43.42|43.24|43.42|43.24|43.35|43.17|6
1735836290000|2025-01-02 16:44:50|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1735836300000|2025-01-02 16:45:00|43.43|43.25|43.46|43.28|43.47|43.29|43.43|43.25|9
1735836310000|2025-01-02 16:45:10|43.45|43.27|43.44|43.26|43.45|43.27|43.43|43.25|6
1735836320000|2025-01-02 16:45:20|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1735836330000|2025-01-02 16:45:30|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1735836340000|2025-01-02 16:45:40|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1735836350000|2025-01-02 16:45:50|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1735836360000|2025-01-02 16:46:00|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|7
1735836370000|2025-01-02 16:46:10|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|4
1735836380000|2025-01-02 16:46:20|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|6
1735836400000|2025-01-02 16:46:40|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1735836410000|2025-01-02 16:46:50|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|3
1735836440000|2025-01-02 16:47:20|43.49|43.31|43.53|43.35|43.54|43.36|43.49|43.31|6
1735836450000|2025-01-02 16:47:30|43.52|43.34|43.58|43.4|43.58|43.4|43.52|43.34|6
1735836460000|2025-01-02 16:47:40|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|3
1735836470000|2025-01-02 16:47:50|43.56|43.38|43.52|43.34|43.56|43.38|43.52|43.34|3
1735836480000|2025-01-02 16:48:00|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1735836490000|2025-01-02 16:48:10|43.54|43.36|43.55|43.37|43.55|43.37|43.53|43.35|4
1735836500000|2025-01-02 16:48:20|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1735836510000|2025-01-02 16:48:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1735836520000|2025-01-02 16:48:40|43.57|43.39|43.52|43.34|43.57|43.39|43.52|43.34|3
1735836530000|2025-01-02 16:48:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1735836540000|2025-01-02 16:49:00|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1735836550000|2025-01-02 16:49:10|43.5|43.32|43.38|43.2|43.5|43.32|43.38|43.2|12
1735836560000|2025-01-02 16:49:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1735836570000|2025-01-02 16:49:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1735836580000|2025-01-02 16:49:40|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1735836590000|2025-01-02 16:49:50|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|6
1735836600000|2025-01-02 16:50:00|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|6
1735836610000|2025-01-02 16:50:10|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1735836620000|2025-01-02 16:50:20|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|3
1735836630000|2025-01-02 16:50:30|43.39|43.21|43.36|43.18|43.39|43.21|43.36|43.18|4
1735836640000|2025-01-02 16:50:40|43.31|43.13|43.26|43.08|43.31|43.13|43.26|43.08|6
1735836650000|2025-01-02 16:50:50|43.28|43.1|43.32|43.14|43.33|43.15|43.28|43.1|5
1735836660000|2025-01-02 16:51:00|43.3|43.12|43.27|43.09|43.3|43.12|43.27|43.09|3
1735836680000|2025-01-02 16:51:20|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1735836690000|2025-01-02 16:51:30|43.31|43.13|43.34|43.16|43.35|43.17|43.31|43.13|6
1735836700000|2025-01-02 16:51:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1735836710000|2025-01-02 16:51:50|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|3
1735836720000|2025-01-02 16:52:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1735836730000|2025-01-02 16:52:10|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1735836740000|2025-01-02 16:52:20|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1735836750000|2025-01-02 16:52:30|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|3
1735836760000|2025-01-02 16:52:40|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1735836770000|2025-01-02 16:52:50|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|4
1735836780000|2025-01-02 16:53:00|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|4
1735836800000|2025-01-02 16:53:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1735836810000|2025-01-02 16:53:30|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1735836820000|2025-01-02 16:53:40|43.34|43.16|43.35|43.17|43.35|43.17|43.33|43.15|3
1735836830000|2025-01-02 16:53:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1735836840000|2025-01-02 16:54:00|43.35|43.17|43.32|43.14|43.35|43.17|43.32|43.14|3
1735836850000|2025-01-02 16:54:10|43.31|43.13|43.28|43.1|43.31|43.13|43.28|43.1|4
1735836860000|2025-01-02 16:54:20|43.24|43.06|43.18|43|43.24|43.06|43.18|43|6
1735836870000|2025-01-02 16:54:30|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1735836880000|2025-01-02 16:54:40|43.16|42.98|43.19|43.01|43.19|43.01|43.16|42.98|5
1735836890000|2025-01-02 16:54:50|43.23|43.05|43.27|43.09|43.27|43.09|43.23|43.05|5
1735836900000|2025-01-02 16:55:00|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|4
1735836910000|2025-01-02 16:55:10|43.26|43.08|43.32|43.14|43.32|43.14|43.26|43.08|8
1735836920000|2025-01-02 16:55:20|43.33|43.15|43.34|43.16|43.35|43.17|43.32|43.14|10
1735836930000|2025-01-02 16:55:30|43.33|43.15|43.34|43.16|43.36|43.18|43.33|43.15|6
1735836940000|2025-01-02 16:55:40|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1735836950000|2025-01-02 16:55:50|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1735836960000|2025-01-02 16:56:00|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|2
1735836970000|2025-01-02 16:56:10|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1735836980000|2025-01-02 16:56:20|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|6
1735836990000|2025-01-02 16:56:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1735837000000|2025-01-02 16:56:40|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1735837160000|2025-01-02 16:59:20|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1735837170000|2025-01-02 16:59:30|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1735837180000|2025-01-02 16:59:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1735837190000|2025-01-02 16:59:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1735837200000|2025-01-02 17:00:00|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|4
1735837210000|2025-01-02 17:00:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1735837220000|2025-01-02 17:00:20|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1735837250000|2025-01-02 17:00:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1735837260000|2025-01-02 17:01:00|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1735837270000|2025-01-02 17:01:10|43.4|43.22|43.44|43.26|43.44|43.26|43.4|43.22|5
1735837280000|2025-01-02 17:01:20|43.45|43.27|43.51|43.33|43.51|43.33|43.45|43.27|7
1735837290000|2025-01-02 17:01:30|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|2
1735837300000|2025-01-02 17:01:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1735837320000|2025-01-02 17:02:00|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1735837330000|2025-01-02 17:02:10|43.53|43.35|43.5|43.32|43.53|43.35|43.49|43.31|4
1735837340000|2025-01-02 17:02:20|43.49|43.31|43.48|43.3|43.49|43.31|43.47|43.29|4
1735837350000|2025-01-02 17:02:30|43.49|43.31|43.56|43.38|43.56|43.38|43.49|43.31|8
1735837370000|2025-01-02 17:02:50|43.57|43.39|43.66|43.48|43.66|43.48|43.57|43.39|7
1735837380000|2025-01-02 17:03:00|43.67|43.49|43.8|43.62|43.81|43.63|43.67|43.49|14
1735837390000|2025-01-02 17:03:10|43.78|43.6|43.79|43.61|43.8|43.62|43.78|43.6|6
1735837400000|2025-01-02 17:03:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1735837410000|2025-01-02 17:03:30|43.79|43.61|43.81|43.63|43.81|43.63|43.78|43.6|7
1735837420000|2025-01-02 17:03:40|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1735837430000|2025-01-02 17:03:50|43.82|43.64|43.89|43.71|43.89|43.71|43.82|43.64|7
1735837440000|2025-01-02 17:04:00|43.87|43.69|43.83|43.65|43.9|43.72|43.82|43.64|11
1735837450000|2025-01-02 17:04:10|43.84|43.66|43.88|43.7|43.89|43.71|43.84|43.66|7
1735837460000|2025-01-02 17:04:20|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1735837470000|2025-01-02 17:04:30|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1735837480000|2025-01-02 17:04:40|43.92|43.74|43.91|43.73|43.93|43.75|43.91|43.73|4
1735837490000|2025-01-02 17:04:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1735837500000|2025-01-02 17:05:00|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1735837510000|2025-01-02 17:05:10|43.89|43.71|43.94|43.76|43.94|43.76|43.89|43.71|7
1735837520000|2025-01-02 17:05:20|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1735837530000|2025-01-02 17:05:30|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1735837540000|2025-01-02 17:05:40|43.93|43.75|43.92|43.74|43.93|43.75|43.91|43.73|4
1735837550000|2025-01-02 17:05:50|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|3
1735837560000|2025-01-02 17:06:00|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1735837570000|2025-01-02 17:06:10|43.99|43.81|43.98|43.8|43.99|43.81|43.97|43.79|6
1735837580000|2025-01-02 17:06:20|43.97|43.79|43.97|43.79|43.97|43.79|43.93|43.75|7
1735837590000|2025-01-02 17:06:30|43.96|43.78|43.96|43.78|43.98|43.8|43.96|43.78|5
1735837600000|2025-01-02 17:06:40|43.94|43.76|43.95|43.77|43.96|43.78|43.94|43.76|4
1735837610000|2025-01-02 17:06:50|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1735837620000|2025-01-02 17:07:00|43.93|43.75|43.96|43.78|43.96|43.78|43.93|43.75|6
1735837630000|2025-01-02 17:07:10|44|43.82|44.02|43.84|44.02|43.84|44|43.82|3
1735837640000|2025-01-02 17:07:20|44.03|43.85|44.07|43.89|44.07|43.89|44.03|43.85|4
1735837650000|2025-01-02 17:07:30|44.13|43.95|44.26|44.08|44.26|44.08|44.13|43.95|7
1735837660000|2025-01-02 17:07:40|44.23|44.05|44.19|44.01|44.23|44.05|44.18|44|7
1735837670000|2025-01-02 17:07:50|44.16|43.98|44.08|43.9|44.16|43.98|44.06|43.88|7
1735837680000|2025-01-02 17:08:00|44.09|43.91|44.1|43.92|44.1|43.92|44.08|43.9|4
1735837690000|2025-01-02 17:08:10|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1735837700000|2025-01-02 17:08:20|44.12|43.94|44.15|43.97|44.16|43.98|44.12|43.94|8
1735837710000|2025-01-02 17:08:30|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1735837720000|2025-01-02 17:08:40|44.14|43.96|44.11|43.93|44.15|43.97|44.11|43.93|5
1735837730000|2025-01-02 17:08:50|44.1|43.92|44.02|43.84|44.1|43.92|44.02|43.84|5
1735837740000|2025-01-02 17:09:00|44.01|43.83|43.98|43.8|44.01|43.83|43.95|43.77|8
1735837750000|2025-01-02 17:09:10|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1735837760000|2025-01-02 17:09:20|43.96|43.78|43.97|43.79|43.98|43.8|43.96|43.78|6
1735837770000|2025-01-02 17:09:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1735837780000|2025-01-02 17:09:40|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1735837790000|2025-01-02 17:09:50|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1735837800000|2025-01-02 17:10:00|43.96|43.78|43.92|43.74|43.96|43.78|43.92|43.74|7
1735837810000|2025-01-02 17:10:10|43.91|43.73|43.9|43.72|43.91|43.73|43.88|43.7|6
1735837820000|2025-01-02 17:10:20|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|4
1735837830000|2025-01-02 17:10:30|43.89|43.71|43.9|43.72|43.91|43.73|43.89|43.71|6
1735837840000|2025-01-02 17:10:40|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1735837850000|2025-01-02 17:10:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1735837870000|2025-01-02 17:11:10|43.86|43.68|43.82|43.64|43.86|43.68|43.82|43.64|4
1735837880000|2025-01-02 17:11:20|43.81|43.63|43.81|43.63|43.81|43.63|43.77|43.59|6
1735837890000|2025-01-02 17:11:30|43.82|43.64|43.86|43.68|43.86|43.68|43.82|43.64|4
1735837900000|2025-01-02 17:11:40|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|7
1735837910000|2025-01-02 17:11:50|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|3
1735837920000|2025-01-02 17:12:00|43.92|43.74|43.99|43.81|43.99|43.81|43.92|43.74|9
1735837930000|2025-01-02 17:12:10|44|43.82|44.02|43.84|44.05|43.87|43.99|43.81|8
1735837940000|2025-01-02 17:12:20|44.05|43.87|44.06|43.88|44.08|43.9|44.05|43.87|9
1735837950000|2025-01-02 17:12:30|44.05|43.87|44.02|43.84|44.05|43.87|44.02|43.84|3
1735837960000|2025-01-02 17:12:40|44|43.82|44.02|43.84|44.02|43.84|44|43.82|3
1735837970000|2025-01-02 17:12:50|44.01|43.83|43.97|43.79|44.01|43.83|43.97|43.79|4
1735837980000|2025-01-02 17:13:00|43.96|43.78|43.91|43.73|43.96|43.78|43.91|43.73|5
1735837990000|2025-01-02 17:13:10|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1735838000000|2025-01-02 17:13:20|43.89|43.71|43.91|43.73|43.91|43.73|43.89|43.71|5
1735838010000|2025-01-02 17:13:30|43.92|43.74|43.94|43.76|43.94|43.76|43.91|43.73|5
1735838020000|2025-01-02 17:13:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1735838030000|2025-01-02 17:13:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|6
1735838040000|2025-01-02 17:14:00|43.94|43.76|43.99|43.81|43.99|43.81|43.94|43.76|4
1735838060000|2025-01-02 17:14:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1735838070000|2025-01-02 17:14:30|44.04|43.86|44.11|43.93|44.11|43.93|44.03|43.85|5
1735838080000|2025-01-02 17:14:40|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1735838090000|2025-01-02 17:14:50|44.13|43.95|44.14|43.96|44.14|43.96|44.11|43.93|6
1735838100000|2025-01-02 17:15:00|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|4
1735838110000|2025-01-02 17:15:10|44.12|43.94|44.12|43.94|44.13|43.95|44.11|43.93|4
1735838120000|2025-01-02 17:15:20|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1735838130000|2025-01-02 17:15:30|44.14|43.96|44.15|43.97|44.16|43.98|44.14|43.96|6
1735838140000|2025-01-02 17:15:40|44.16|43.98|44.15|43.97|44.16|43.98|44.13|43.95|6
1735838150000|2025-01-02 17:15:50|44.16|43.98|44.19|44.01|44.19|44.01|44.16|43.98|6
1735838160000|2025-01-02 17:16:00|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|4
1735838170000|2025-01-02 17:16:10|44.18|44|44.21|44.03|44.21|44.03|44.18|44|6
1735838180000|2025-01-02 17:16:20|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1735838190000|2025-01-02 17:16:30|44.24|44.06|44.18|44|44.25|44.07|44.18|44|6
1735838200000|2025-01-02 17:16:40|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1735838210000|2025-01-02 17:16:50|44.19|44.01|44.13|43.95|44.19|44.01|44.13|43.95|7
1735838220000|2025-01-02 17:17:00|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1735838250000|2025-01-02 17:17:30|44.09|43.91|44.08|43.9|44.09|43.91|44.07|43.89|3
1735838260000|2025-01-02 17:17:40|44.07|43.89|44.05|43.87|44.08|43.9|44.04|43.86|7
1735838270000|2025-01-02 17:17:50|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|3
1735838280000|2025-01-02 17:18:00|44.03|43.85|44.03|43.85|44.03|43.85|44.02|43.84|3
1735838290000|2025-01-02 17:18:10|44.02|43.84|44.04|43.86|44.04|43.86|44.02|43.84|5
1735838300000|2025-01-02 17:18:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1735838310000|2025-01-02 17:18:30|44.02|43.84|43.98|43.8|44.02|43.84|43.98|43.8|5
1735838340000|2025-01-02 17:19:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1735838360000|2025-01-02 17:19:20|43.98|43.8|44.02|43.84|44.02|43.84|43.98|43.8|5
1735838370000|2025-01-02 17:19:30|44.01|43.83|44.02|43.84|44.03|43.85|44.01|43.83|4
1735838390000|2025-01-02 17:19:50|44.03|43.85|44|43.82|44.03|43.85|44|43.82|5
1735838400000|2025-01-02 17:20:00|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1735838410000|2025-01-02 17:20:10|44.01|43.83|44.04|43.86|44.04|43.86|44.01|43.83|3
1735838420000|2025-01-02 17:20:20|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|4
1735838430000|2025-01-02 17:20:30|44.03|43.85|44.01|43.83|44.03|43.85|44|43.82|5
1735838440000|2025-01-02 17:20:40|44|43.82|43.98|43.8|44|43.82|43.98|43.8|3
1735838450000|2025-01-02 17:20:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1735838460000|2025-01-02 17:21:00|44|43.82|43.98|43.8|44|43.82|43.98|43.8|3
1735838470000|2025-01-02 17:21:10|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1735838480000|2025-01-02 17:21:20|44.03|43.85|44.05|43.87|44.05|43.87|44.03|43.85|2
1735838500000|2025-01-02 17:21:40|44.04|43.86|44.01|43.83|44.04|43.86|44.01|43.83|4
1735838510000|2025-01-02 17:21:50|44.02|43.84|44.06|43.88|44.06|43.88|44.02|43.84|3
1735838530000|2025-01-02 17:22:10|44.07|43.89|44.07|43.89|44.07|43.89|44.06|43.88|3
1735838540000|2025-01-02 17:22:20|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1735838550000|2025-01-02 17:22:30|44.12|43.94|44.08|43.9|44.13|43.95|44.08|43.9|8
1735838560000|2025-01-02 17:22:40|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|8
1735838570000|2025-01-02 17:22:50|44.09|43.91|44.13|43.95|44.13|43.95|44.09|43.91|3
1735838580000|2025-01-02 17:23:00|44.14|43.96|44.16|43.98|44.16|43.98|44.14|43.96|3
1735838590000|2025-01-02 17:23:10|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1735838600000|2025-01-02 17:23:20|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1735838620000|2025-01-02 17:23:40|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|3
1735838630000|2025-01-02 17:23:50|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1735838640000|2025-01-02 17:24:00|44.08|43.9|44.05|43.87|44.08|43.9|44.05|43.87|4
1735838650000|2025-01-02 17:24:10|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|4
1735838660000|2025-01-02 17:24:20|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1735838680000|2025-01-02 17:24:40|44.01|43.83|44|43.82|44.01|43.83|44|43.82|4
1735838690000|2025-01-02 17:24:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1735838700000|2025-01-02 17:25:00|44|43.82|44|43.82|44|43.82|43.99|43.81|3
1735838710000|2025-01-02 17:25:10|44.01|43.83|44|43.82|44.05|43.87|44|43.82|5
1735838720000|2025-01-02 17:25:20|43.99|43.81|44.01|43.83|44.01|43.83|43.98|43.8|6
1735838730000|2025-01-02 17:25:30|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1735838740000|2025-01-02 17:25:40|44.02|43.84|44.12|43.94|44.12|43.94|44.02|43.84|4
1735838750000|2025-01-02 17:25:50|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|5
1735838760000|2025-01-02 17:26:00|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1735838770000|2025-01-02 17:26:10|44.11|43.93|44.11|43.93|44.11|43.93|44.1|43.92|5
1735838780000|2025-01-02 17:26:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|4
1735838790000|2025-01-02 17:26:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1735838800000|2025-01-02 17:26:40|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1735838810000|2025-01-02 17:26:50|44.11|43.93|44.12|43.94|44.12|43.94|44.1|43.92|6
1735838820000|2025-01-02 17:27:00|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1735838830000|2025-01-02 17:27:10|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1735838840000|2025-01-02 17:27:20|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|3
1735838850000|2025-01-02 17:27:30|44.22|44.04|44.2|44.02|44.23|44.05|44.2|44.02|4
1735838860000|2025-01-02 17:27:40|44.22|44.04|44.19|44.01|44.22|44.04|44.19|44.01|2
1735838870000|2025-01-02 17:27:50|44.18|44|44.2|44.02|44.22|44.04|44.18|44|7
1735838880000|2025-01-02 17:28:00|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1735838890000|2025-01-02 17:28:10|44.18|44|44.19|44.01|44.2|44.02|44.18|44|4
1735838900000|2025-01-02 17:28:20|44.2|44.02|44.2|44.02|44.21|44.03|44.19|44.01|5
1735838910000|2025-01-02 17:28:30|44.21|44.03|44.22|44.04|44.22|44.04|44.2|44.02|3
1735838920000|2025-01-02 17:28:40|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1735838930000|2025-01-02 17:28:50|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1735838940000|2025-01-02 17:29:00|44.25|44.07|44.36|44.18|44.36|44.18|44.25|44.07|9
1735838950000|2025-01-02 17:29:10|44.37|44.19|44.33|44.15|44.42|44.24|44.33|44.15|11
1735838960000|2025-01-02 17:29:20|44.35|44.17|44.29|44.11|44.35|44.17|44.28|44.1|7
1735838970000|2025-01-02 17:29:30|44.3|44.12|44.3|44.12|44.3|44.12|44.29|44.11|5
1735838980000|2025-01-02 17:29:40|44.32|44.14|44.4|44.22|44.41|44.23|44.32|44.14|12
1735838990000|2025-01-02 17:29:50|44.41|44.23|44.43|44.25|44.43|44.25|44.41|44.23|3
1735839000000|2025-01-02 17:30:00|44.44|44.26|44.39|44.21|44.49|44.31|44.37|44.19|15
1735839010000|2025-01-02 17:30:10|44.36|44.18|44.35|44.17|44.36|44.18|44.34|44.16|5
1735839020000|2025-01-02 17:30:20|44.38|44.2|44.5|44.32|44.5|44.32|44.38|44.2|4
1735839030000|2025-01-02 17:30:30|44.49|44.31|44.46|44.28|44.49|44.31|44.42|44.24|7
1735839050000|2025-01-02 17:30:50|44.45|44.27|44.41|44.23|44.45|44.27|44.37|44.19|4
1735839060000|2025-01-02 17:31:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1735839070000|2025-01-02 17:31:10|44.37|44.19|44.3|44.12|44.37|44.19|44.3|44.12|6
1735839080000|2025-01-02 17:31:20|44.29|44.11|44.29|44.11|44.3|44.12|44.28|44.1|7
1735839100000|2025-01-02 17:31:40|44.28|44.1|44.24|44.06|44.28|44.1|44.24|44.06|3
1735839110000|2025-01-02 17:31:50|44.25|44.07|44.24|44.06|44.25|44.07|44.23|44.05|7
1735839120000|2025-01-02 17:32:00|44.23|44.05|44.21|44.03|44.23|44.05|44.18|44|9
1735839130000|2025-01-02 17:32:10|44.18|44|44.14|43.96|44.18|44|44.14|43.96|4
1735839140000|2025-01-02 17:32:20|44.13|43.95|44.14|43.96|44.15|43.97|44.13|43.95|4
1735839150000|2025-01-02 17:32:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1735839160000|2025-01-02 17:32:40|44.19|44.01|44.19|44.01|44.19|44.01|44.18|44|3
1735839170000|2025-01-02 17:32:50|44.18|44|44.16|43.98|44.18|44|44.14|43.96|11
1735839180000|2025-01-02 17:33:00|44.17|43.99|44.18|44|44.19|44.01|44.16|43.98|6
1735839190000|2025-01-02 17:33:10|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1735839200000|2025-01-02 17:33:20|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1735839210000|2025-01-02 17:33:30|44.16|43.98|44.16|43.98|44.17|43.99|44.15|43.97|5
1735839220000|2025-01-02 17:33:40|44.15|43.97|44.11|43.93|44.15|43.97|44.11|43.93|4
1735839230000|2025-01-02 17:33:50|44.1|43.92|44.09|43.91|44.11|43.93|44.08|43.9|7
1735839240000|2025-01-02 17:34:00|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1735839250000|2025-01-02 17:34:10|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1735839260000|2025-01-02 17:34:20|44.08|43.9|44.11|43.93|44.11|43.93|44.08|43.9|3
1735839270000|2025-01-02 17:34:30|44.12|43.94|44.15|43.97|44.15|43.97|44.12|43.94|5
1735839280000|2025-01-02 17:34:40|44.11|43.93|44.06|43.88|44.11|43.93|44.05|43.87|8
1735839290000|2025-01-02 17:34:50|44.07|43.89|44.17|43.99|44.17|43.99|44.06|43.88|8
1735839300000|2025-01-02 17:35:00|44.18|44|44.2|44.02|44.21|44.03|44.18|44|13
1735839310000|2025-01-02 17:35:10|44.19|44.01|44.23|44.05|44.23|44.05|44.18|44|8
1735839320000|2025-01-02 17:35:20|44.25|44.07|44.31|44.13|44.32|44.14|44.25|44.07|9
1735839330000|2025-01-02 17:35:30|44.3|44.12|44.3|44.12|44.31|44.13|44.28|44.1|5
1735839340000|2025-01-02 17:35:40|44.31|44.13|44.28|44.1|44.31|44.13|44.28|44.1|7
1735839350000|2025-01-02 17:35:50|44.29|44.11|44.24|44.06|44.29|44.11|44.24|44.06|8
1735839360000|2025-01-02 17:36:00|44.29|44.11|44.28|44.1|44.32|44.14|44.28|44.1|6
1735839370000|2025-01-02 17:36:10|44.3|44.12|44.35|44.17|44.35|44.17|44.3|44.12|6
1735839380000|2025-01-02 17:36:20|44.38|44.2|44.46|44.28|44.46|44.28|44.38|44.2|9
1735839390000|2025-01-02 17:36:30|44.47|44.29|44.46|44.28|44.48|44.3|44.46|44.28|3
1735839400000|2025-01-02 17:36:40|44.44|44.26|44.38|44.2|44.44|44.26|44.36|44.18|8
1735839410000|2025-01-02 17:36:50|44.39|44.21|44.44|44.26|44.44|44.26|44.38|44.2|5
1735839420000|2025-01-02 17:37:00|44.45|44.27|44.34|44.16|44.46|44.28|44.34|44.16|8
1735839430000|2025-01-02 17:37:10|44.36|44.18|44.44|44.26|44.44|44.26|44.34|44.16|7
1735839440000|2025-01-02 17:37:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|4
1735839450000|2025-01-02 17:37:30|44.43|44.25|44.4|44.22|44.43|44.25|44.39|44.21|4
1735839460000|2025-01-02 17:37:40|44.41|44.23|44.33|44.15|44.41|44.23|44.32|44.14|7
1735839470000|2025-01-02 17:37:50|44.34|44.16|44.37|44.19|44.37|44.19|44.34|44.16|3
1735839480000|2025-01-02 17:38:00|44.38|44.2|44.35|44.17|44.38|44.2|44.35|44.17|4
1735839490000|2025-01-02 17:38:10|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1735839500000|2025-01-02 17:38:20|44.36|44.18|44.38|44.2|44.38|44.2|44.36|44.18|3
1735839510000|2025-01-02 17:38:30|44.44|44.26|44.41|44.23|44.45|44.27|44.41|44.23|4
1735839520000|2025-01-02 17:38:40|44.4|44.22|44.35|44.17|44.4|44.22|44.35|44.17|6
1735839530000|2025-01-02 17:38:50|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1735839540000|2025-01-02 17:39:00|44.38|44.2|44.44|44.26|44.45|44.27|44.38|44.2|9
1735839550000|2025-01-02 17:39:10|44.4|44.22|44.34|44.16|44.4|44.22|44.34|44.16|6
1735839560000|2025-01-02 17:39:20|44.33|44.15|44.27|44.09|44.33|44.15|44.26|44.08|10
1735839570000|2025-01-02 17:39:30|44.26|44.08|44.26|44.08|44.26|44.08|44.25|44.07|3
1735839580000|2025-01-02 17:39:40|44.28|44.1|44.27|44.09|44.28|44.1|44.26|44.08|3
1735839590000|2025-01-02 17:39:50|44.28|44.1|44.28|44.1|44.28|44.1|44.27|44.09|3
1735839600000|2025-01-02 17:40:00|44.29|44.11|44.28|44.1|44.32|44.14|44.28|44.1|7
1735839610000|2025-01-02 17:40:10|44.3|44.12|44.35|44.17|44.39|44.21|44.3|44.12|11
1735839620000|2025-01-02 17:40:20|44.34|44.16|44.28|44.1|44.34|44.16|44.28|44.1|5
1735839630000|2025-01-02 17:40:30|44.27|44.09|44.23|44.05|44.27|44.09|44.23|44.05|3
1735839640000|2025-01-02 17:40:40|44.22|44.04|44.18|44|44.22|44.04|44.17|43.99|9
1735839650000|2025-01-02 17:40:50|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1735839670000|2025-01-02 17:41:10|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1735839680000|2025-01-02 17:41:20|44.09|43.91|44.08|43.9|44.09|43.91|44.06|43.88|11
1735839690000|2025-01-02 17:41:30|44.09|43.91|44.14|43.96|44.14|43.96|44.09|43.91|4
1735839700000|2025-01-02 17:41:40|44.13|43.95|44.12|43.94|44.13|43.95|44.08|43.9|6
1735839710000|2025-01-02 17:41:50|44.13|43.95|44.09|43.91|44.13|43.95|44.09|43.91|4
1735839720000|2025-01-02 17:42:00|44.04|43.86|43.9|43.72|44.04|43.86|43.9|43.72|10
1735839730000|2025-01-02 17:42:10|43.87|43.69|43.8|43.62|43.87|43.69|43.79|43.61|7
1735839740000|2025-01-02 17:42:20|43.81|43.63|43.93|43.75|43.97|43.79|43.81|43.63|9
1735839750000|2025-01-02 17:42:30|43.92|43.74|43.86|43.68|43.92|43.74|43.86|43.68|7
1735839760000|2025-01-02 17:42:40|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|4
1735839770000|2025-01-02 17:42:50|43.89|43.71|43.85|43.67|43.89|43.71|43.85|43.67|6
1735839780000|2025-01-02 17:43:00|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|5
1735839790000|2025-01-02 17:43:10|43.87|43.69|43.82|43.64|43.87|43.69|43.79|43.61|10
1735839800000|2025-01-02 17:43:20|43.81|43.63|43.75|43.57|43.81|43.63|43.73|43.55|6
1735839810000|2025-01-02 17:43:30|43.76|43.58|43.75|43.57|43.77|43.59|43.75|43.57|8
1735839820000|2025-01-02 17:43:40|43.76|43.58|43.81|43.63|43.82|43.64|43.76|43.58|12
1735839830000|2025-01-02 17:43:50|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|5
1735839840000|2025-01-02 17:44:00|43.76|43.58|43.74|43.56|43.76|43.58|43.74|43.56|7
1735839850000|2025-01-02 17:44:10|43.75|43.57|43.77|43.59|43.77|43.59|43.72|43.54|8
1735839860000|2025-01-02 17:44:20|43.78|43.6|43.71|43.53|43.78|43.6|43.7|43.52|5
1735839870000|2025-01-02 17:44:30|43.7|43.52|43.73|43.55|43.73|43.55|43.69|43.51|4
1735839880000|2025-01-02 17:44:40|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|4
1735839890000|2025-01-02 17:44:50|43.71|43.53|43.76|43.58|43.76|43.58|43.71|43.53|7
1735839900000|2025-01-02 17:45:00|43.78|43.6|43.88|43.7|43.88|43.7|43.78|43.6|12
1735839910000|2025-01-02 17:45:10|43.87|43.69|43.82|43.64|43.87|43.69|43.82|43.64|6
1735839920000|2025-01-02 17:45:20|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|4
1735839930000|2025-01-02 17:45:30|43.77|43.59|43.82|43.64|43.82|43.64|43.77|43.59|5
1735839940000|2025-01-02 17:45:40|43.83|43.65|43.86|43.68|43.86|43.68|43.83|43.65|3
1735839950000|2025-01-02 17:45:50|43.85|43.67|43.79|43.61|43.85|43.67|43.79|43.61|5
1735839960000|2025-01-02 17:46:00|43.75|43.57|43.7|43.52|43.75|43.57|43.7|43.52|4
1735839970000|2025-01-02 17:46:10|43.69|43.51|43.59|43.41|43.69|43.51|43.57|43.39|12
1735839980000|2025-01-02 17:46:20|43.6|43.42|43.58|43.4|43.6|43.42|43.56|43.38|11
1735839990000|2025-01-02 17:46:30|43.59|43.41|43.63|43.45|43.63|43.45|43.59|43.41|5
1735840000000|2025-01-02 17:46:40|43.68|43.5|43.7|43.52|43.72|43.54|43.65|43.47|15
1735840010000|2025-01-02 17:46:50|43.71|43.53|43.71|43.53|43.72|43.54|43.68|43.5|14
1735840020000|2025-01-02 17:47:00|43.7|43.52|43.69|43.51|43.7|43.52|43.64|43.46|12
1735840030000|2025-01-02 17:47:10|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|7
1735840040000|2025-01-02 17:47:20|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|5
1735840050000|2025-01-02 17:47:30|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1735840060000|2025-01-02 17:47:40|43.58|43.4|43.54|43.36|43.58|43.4|43.54|43.36|3
1735840070000|2025-01-02 17:47:50|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1735840080000|2025-01-02 17:48:00|43.63|43.45|43.69|43.51|43.7|43.52|43.63|43.45|6
1735840090000|2025-01-02 17:48:10|43.64|43.46|43.65|43.47|43.67|43.49|43.63|43.45|8
1735840100000|2025-01-02 17:48:20|43.66|43.48|43.68|43.5|43.68|43.5|43.64|43.46|10
1735840110000|2025-01-02 17:48:30|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|3
1735840120000|2025-01-02 17:48:40|43.72|43.54|43.65|43.47|43.72|43.54|43.65|43.47|6
1735840130000|2025-01-02 17:48:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1735840140000|2025-01-02 17:49:00|43.68|43.5|43.75|43.57|43.75|43.57|43.68|43.5|6
1735840150000|2025-01-02 17:49:10|43.74|43.56|43.67|43.49|43.74|43.56|43.67|43.49|6
1735840160000|2025-01-02 17:49:20|43.66|43.48|43.66|43.48|43.68|43.5|43.65|43.47|10
1735840170000|2025-01-02 17:49:30|43.67|43.49|43.65|43.47|43.69|43.51|43.65|43.47|11
1735840180000|2025-01-02 17:49:40|43.69|43.51|43.67|43.49|43.71|43.53|43.66|43.48|8
1735840200000|2025-01-02 17:50:00|43.62|43.44|43.68|43.5|43.69|43.51|43.61|43.43|18
1735840210000|2025-01-02 17:50:10|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|7
1735840220000|2025-01-02 17:50:20|43.69|43.51|43.75|43.57|43.75|43.57|43.69|43.51|9
1735840230000|2025-01-02 17:50:30|43.74|43.56|43.72|43.54|43.74|43.56|43.71|43.53|5
1735840240000|2025-01-02 17:50:40|43.71|43.53|43.75|43.57|43.75|43.57|43.71|43.53|5
1735840250000|2025-01-02 17:50:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735840260000|2025-01-02 17:51:00|43.75|43.57|43.72|43.54|43.75|43.57|43.71|43.53|6
1735840270000|2025-01-02 17:51:10|43.71|43.53|43.76|43.58|43.76|43.58|43.71|43.53|6
1735840280000|2025-01-02 17:51:20|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1735840290000|2025-01-02 17:51:30|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1735840300000|2025-01-02 17:51:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1735840310000|2025-01-02 17:51:50|43.78|43.6|43.82|43.64|43.82|43.64|43.78|43.6|4
1735840320000|2025-01-02 17:52:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1735840330000|2025-01-02 17:52:10|43.82|43.64|43.79|43.61|43.82|43.64|43.78|43.6|6
1735840340000|2025-01-02 17:52:20|43.8|43.62|43.8|43.62|43.81|43.63|43.8|43.62|5
1735840350000|2025-01-02 17:52:30|43.81|43.63|43.83|43.65|43.83|43.65|43.79|43.61|7
1735840360000|2025-01-02 17:52:40|43.84|43.66|43.89|43.71|43.89|43.71|43.84|43.66|6
1735840370000|2025-01-02 17:52:50|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1735840380000|2025-01-02 17:53:00|43.88|43.7|43.83|43.65|43.88|43.7|43.83|43.65|3
1735840390000|2025-01-02 17:53:10|43.84|43.66|43.87|43.69|43.87|43.69|43.84|43.66|3
1735840400000|2025-01-02 17:53:20|43.88|43.7|43.9|43.72|43.9|43.72|43.87|43.69|5
1735840410000|2025-01-02 17:53:30|43.91|43.73|44.06|43.88|44.06|43.88|43.91|43.73|12
1735840420000|2025-01-02 17:53:40|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1735840430000|2025-01-02 17:53:50|44.12|43.94|44.04|43.86|44.12|43.94|44.04|43.86|4
1735840440000|2025-01-02 17:54:00|44.02|43.84|43.97|43.79|44.02|43.84|43.97|43.79|11
1735840450000|2025-01-02 17:54:10|43.96|43.78|43.93|43.75|43.96|43.78|43.93|43.75|4
1735840460000|2025-01-02 17:54:20|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1735840470000|2025-01-02 17:54:30|43.95|43.77|43.94|43.76|43.95|43.77|43.93|43.75|6
1735840480000|2025-01-02 17:54:40|43.95|43.77|43.98|43.8|43.98|43.8|43.94|43.76|6
1735840500000|2025-01-02 17:55:00|43.99|43.81|43.95|43.77|43.99|43.81|43.93|43.75|8
1735840510000|2025-01-02 17:55:10|43.97|43.79|44.06|43.88|44.06|43.88|43.97|43.79|8
1735840520000|2025-01-02 17:55:20|44.05|43.87|44.04|43.86|44.06|43.88|44.03|43.85|6
1735840530000|2025-01-02 17:55:30|44.05|43.87|44.11|43.93|44.11|43.93|44.05|43.87|7
1735840540000|2025-01-02 17:55:40|44.12|43.94|44.14|43.96|44.14|43.96|44.12|43.94|3
1735840550000|2025-01-02 17:55:50|44.15|43.97|44.14|43.96|44.15|43.97|44.13|43.95|4
1735840560000|2025-01-02 17:56:00|44.13|43.95|44.09|43.91|44.13|43.95|44.08|43.9|8
1735840570000|2025-01-02 17:56:10|44.08|43.9|44.04|43.86|44.08|43.9|44.04|43.86|4
1735840580000|2025-01-02 17:56:20|44.07|43.89|44.12|43.94|44.12|43.94|44.05|43.87|8
1735840590000|2025-01-02 17:56:30|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1735840600000|2025-01-02 17:56:40|44.14|43.96|44.2|44.02|44.22|44.04|44.14|43.96|5
1735840610000|2025-01-02 17:56:50|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1735840620000|2025-01-02 17:57:00|44.17|43.99|44.14|43.96|44.18|44|44.1|43.92|11
1735840630000|2025-01-02 17:57:10|44.15|43.97|44.18|44|44.18|44|44.15|43.97|5
1735840640000|2025-01-02 17:57:20|44.17|43.99|44.18|44|44.19|44.01|44.16|43.98|6
1735840650000|2025-01-02 17:57:30|44.17|43.99|44.18|44|44.19|44.01|44.17|43.99|6
1735840660000|2025-01-02 17:57:40|44.17|43.99|44.15|43.97|44.18|44|44.15|43.97|7
1735840670000|2025-01-02 17:57:50|44.16|43.98|44.18|44|44.18|44|44.16|43.98|5
1735840680000|2025-01-02 17:58:00|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1735840690000|2025-01-02 17:58:10|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1735840700000|2025-01-02 17:58:20|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1735840710000|2025-01-02 17:58:30|44.23|44.05|44.25|44.07|44.25|44.07|44.23|44.05|3
1735840720000|2025-01-02 17:58:40|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1735840730000|2025-01-02 17:58:50|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1735840740000|2025-01-02 17:59:00|44.28|44.1|44.26|44.08|44.28|44.1|44.26|44.08|3
1735840750000|2025-01-02 17:59:10|44.25|44.07|44.26|44.08|44.27|44.09|44.25|44.07|5
1735840760000|2025-01-02 17:59:20|44.25|44.07|44.26|44.08|44.26|44.08|44.23|44.05|4
1735840780000|2025-01-02 17:59:40|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1735840790000|2025-01-02 17:59:50|44.29|44.11|44.33|44.15|44.33|44.15|44.29|44.11|4
1735840800000|2025-01-02 18:00:00|44.3|44.12|44.26|44.08|44.31|44.13|44.26|44.08|9
1735840810000|2025-01-02 18:00:10|44.22|44.04|44.18|44|44.22|44.04|44.15|43.97|7
1735840820000|2025-01-02 18:00:20|44.2|44.02|44.22|44.04|44.22|44.04|44.2|44.02|3
1735840830000|2025-01-02 18:00:30|44.26|44.08|44.28|44.1|44.3|44.12|44.26|44.08|6
1735840840000|2025-01-02 18:00:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1735840850000|2025-01-02 18:00:50|44.27|44.09|44.24|44.06|44.27|44.09|44.23|44.05|10
1735840860000|2025-01-02 18:01:00|44.23|44.05|44.17|43.99|44.24|44.06|44.17|43.99|8
1735840870000|2025-01-02 18:01:10|44.18|44|44.18|44|44.19|44.01|44.16|43.98|6
1735840880000|2025-01-02 18:01:20|44.19|44.01|44.17|43.99|44.21|44.03|44.17|43.99|7
1735840890000|2025-01-02 18:01:30|44.16|43.98|44.13|43.95|44.16|43.98|44.13|43.95|4
1735840900000|2025-01-02 18:01:40|44.12|43.94|44.1|43.92|44.12|43.94|44.09|43.91|5
1735840910000|2025-01-02 18:01:50|44.09|43.91|44.07|43.89|44.09|43.91|44.07|43.89|5
1735840920000|2025-01-02 18:02:00|44.06|43.88|44.06|43.88|44.07|43.89|44.05|43.87|5
1735840930000|2025-01-02 18:02:10|44.05|43.87|44.05|43.87|44.06|43.88|44.04|43.86|5
1735840940000|2025-01-02 18:02:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1735840950000|2025-01-02 18:02:30|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|3
1735840960000|2025-01-02 18:02:40|44.04|43.86|44.06|43.88|44.06|43.88|44.04|43.86|3
1735840970000|2025-01-02 18:02:50|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|4
1735840980000|2025-01-02 18:03:00|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|7
1735840990000|2025-01-02 18:03:10|44.04|43.86|44.03|43.85|44.04|43.86|44.02|43.84|5
1735841000000|2025-01-02 18:03:20|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1735841010000|2025-01-02 18:03:30|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1735841020000|2025-01-02 18:03:40|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|3
1735841030000|2025-01-02 18:03:50|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1735841040000|2025-01-02 18:04:00|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1735841050000|2025-01-02 18:04:10|44.07|43.89|44.03|43.85|44.07|43.89|44.03|43.85|5
1735841060000|2025-01-02 18:04:20|44.04|43.86|44.04|43.86|44.04|43.86|44.03|43.85|5
1735841070000|2025-01-02 18:04:30|44.05|43.87|44.08|43.9|44.08|43.9|44.05|43.87|3
1735841080000|2025-01-02 18:04:40|44.09|43.91|44.12|43.94|44.12|43.94|44.09|43.91|3
1735841090000|2025-01-02 18:04:50|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|5
1735841100000|2025-01-02 18:05:00|44.1|43.92|44.11|43.93|44.11|43.93|44.09|43.91|6
1735841110000|2025-01-02 18:05:10|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1735841120000|2025-01-02 18:05:20|44.09|43.91|44.05|43.87|44.09|43.91|44.05|43.87|2
1735841140000|2025-01-02 18:05:40|44.04|43.86|44.07|43.89|44.07|43.89|44.04|43.86|3
1735841150000|2025-01-02 18:05:50|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1735841160000|2025-01-02 18:06:00|44.07|43.89|44.17|43.99|44.17|43.99|44.06|43.88|10
1735841170000|2025-01-02 18:06:10|44.18|44|44.31|44.13|44.32|44.14|44.18|44|10
1735841180000|2025-01-02 18:06:20|44.3|44.12|44.23|44.05|44.3|44.12|44.22|44.04|8
1735841190000|2025-01-02 18:06:30|44.24|44.06|44.19|44.01|44.24|44.06|44.19|44.01|7
1735841200000|2025-01-02 18:06:40|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1735841210000|2025-01-02 18:06:50|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1735841220000|2025-01-02 18:07:00|44.18|44|44.22|44.04|44.25|44.07|44.17|43.99|10
1735841230000|2025-01-02 18:07:10|44.21|44.03|44.2|44.02|44.21|44.03|44.17|43.99|10
1735841240000|2025-01-02 18:07:20|44.21|44.03|44.18|44|44.21|44.03|44.16|43.98|11
1735841250000|2025-01-02 18:07:30|44.19|44.01|44.22|44.04|44.22|44.04|44.19|44.01|10
1735841260000|2025-01-02 18:07:40|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|6
1735841270000|2025-01-02 18:07:50|44.17|43.99|44.18|44|44.18|44|44.15|43.97|9
1735841280000|2025-01-02 18:08:00|44.19|44.01|44.15|43.97|44.19|44.01|44.14|43.96|12
1735841290000|2025-01-02 18:08:10|44.19|44.01|44.18|44|44.2|44.02|44.18|44|4
1735841300000|2025-01-02 18:08:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1735841310000|2025-01-02 18:08:30|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1735841320000|2025-01-02 18:08:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1735841340000|2025-01-02 18:09:00|44.2|44.02|44.22|44.04|44.22|44.04|44.2|44.02|3
1735841350000|2025-01-02 18:09:10|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1735841360000|2025-01-02 18:09:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1735841370000|2025-01-02 18:09:30|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1735841380000|2025-01-02 18:09:40|44.2|44.02|44.17|43.99|44.2|44.02|44.17|43.99|3
1735841390000|2025-01-02 18:09:50|44.15|43.97|44.13|43.95|44.15|43.97|44.12|43.94|5
1735841400000|2025-01-02 18:10:00|44.12|43.94|44.09|43.91|44.12|43.94|44.09|43.91|4
1735841410000|2025-01-02 18:10:10|44.08|43.9|44.04|43.86|44.08|43.9|44.04|43.86|5
1735841420000|2025-01-02 18:10:20|44.03|43.85|43.96|43.78|44.03|43.85|43.96|43.78|6
1735841430000|2025-01-02 18:10:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1735841440000|2025-01-02 18:10:40|43.99|43.81|43.98|43.8|44|43.82|43.98|43.8|4
1735841450000|2025-01-02 18:10:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1735841460000|2025-01-02 18:11:00|44|43.82|44.02|43.84|44.06|43.88|44|43.82|9
1735841470000|2025-01-02 18:11:10|44.01|43.83|44.01|43.83|44.04|43.86|44|43.82|7
1735841480000|2025-01-02 18:11:20|44|43.82|44.03|43.85|44.03|43.85|43.99|43.81|5
1735841490000|2025-01-02 18:11:30|44.02|43.84|44|43.82|44.03|43.85|44|43.82|4
1735841500000|2025-01-02 18:11:40|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|7
1735841510000|2025-01-02 18:11:50|43.98|43.8|43.92|43.74|43.98|43.8|43.92|43.74|5
1735841520000|2025-01-02 18:12:00|43.93|43.75|43.91|43.73|43.93|43.75|43.88|43.7|9
1735841530000|2025-01-02 18:12:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1735841540000|2025-01-02 18:12:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1735841580000|2025-01-02 18:13:00|43.96|43.78|44.02|43.84|44.02|43.84|43.96|43.78|5
1735841600000|2025-01-02 18:13:20|44.03|43.85|44.01|43.83|44.03|43.85|44.01|43.83|3
1735841610000|2025-01-02 18:13:30|44|43.82|44.02|43.84|44.02|43.84|44|43.82|3
1735841630000|2025-01-02 18:13:50|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1735841640000|2025-01-02 18:14:00|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1735841650000|2025-01-02 18:14:10|44.03|43.85|44.01|43.83|44.03|43.85|44.01|43.83|3
1735841660000|2025-01-02 18:14:20|44|43.82|44.01|43.83|44.01|43.83|43.99|43.81|4
1735841670000|2025-01-02 18:14:30|44.02|43.84|44.02|43.84|44.02|43.84|44.01|43.83|3
1735841680000|2025-01-02 18:14:40|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|6
1735841690000|2025-01-02 18:14:50|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1735841700000|2025-01-02 18:15:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1735841710000|2025-01-02 18:15:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1735841720000|2025-01-02 18:15:20|44.03|43.85|43.99|43.81|44.03|43.85|43.99|43.81|5
1735841730000|2025-01-02 18:15:30|43.98|43.8|43.97|43.79|44|43.82|43.97|43.79|7
1735841740000|2025-01-02 18:15:40|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1735841750000|2025-01-02 18:15:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|4
1735841760000|2025-01-02 18:16:00|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1735841770000|2025-01-02 18:16:10|43.98|43.8|44.02|43.84|44.02|43.84|43.98|43.8|5
1735841780000|2025-01-02 18:16:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1735841790000|2025-01-02 18:16:30|44.02|43.84|44.01|43.83|44.02|43.84|44|43.82|5
1735841800000|2025-01-02 18:16:40|43.99|43.81|44.01|43.83|44.02|43.84|43.99|43.81|5
1735841810000|2025-01-02 18:16:50|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1735841820000|2025-01-02 18:17:00|44.03|43.85|44.09|43.91|44.09|43.91|44.03|43.85|5
1735841850000|2025-01-02 18:17:30|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1735841860000|2025-01-02 18:17:40|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1735841870000|2025-01-02 18:17:50|44.11|43.93|44.14|43.96|44.14|43.96|44.11|43.93|5
1735841880000|2025-01-02 18:18:00|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1735841890000|2025-01-02 18:18:10|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1735841900000|2025-01-02 18:18:20|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1735841910000|2025-01-02 18:18:30|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1735841920000|2025-01-02 18:18:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1735841930000|2025-01-02 18:18:50|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|4
1735841940000|2025-01-02 18:19:00|44.19|44.01|44.19|44.01|44.19|44.01|44.17|43.99|6
1735841950000|2025-01-02 18:19:10|44.18|44|44.18|44|44.19|44.01|44.18|44|5
1735841960000|2025-01-02 18:19:20|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1735841970000|2025-01-02 18:19:30|44.18|44|44.18|44|44.18|44|44.18|44|1
1735841980000|2025-01-02 18:19:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1735841990000|2025-01-02 18:19:50|44.18|44|44.18|44|44.19|44.01|44.18|44|3
1735842000000|2025-01-02 18:20:00|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|5
1735842020000|2025-01-02 18:20:20|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1735842070000|2025-01-02 18:21:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1735842080000|2025-01-02 18:21:20|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1735842090000|2025-01-02 18:21:30|44.22|44.04|44.26|44.08|44.26|44.08|44.22|44.04|4
1735842100000|2025-01-02 18:21:40|44.27|44.09|44.33|44.15|44.33|44.15|44.27|44.09|5
1735842130000|2025-01-02 18:22:10|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|3
1735842140000|2025-01-02 18:22:20|44.34|44.16|44.37|44.19|44.37|44.19|44.34|44.16|3
1735842150000|2025-01-02 18:22:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735842160000|2025-01-02 18:22:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735842170000|2025-01-02 18:22:50|44.41|44.23|44.44|44.26|44.44|44.26|44.41|44.23|4
1735842230000|2025-01-02 18:23:50|44.45|44.27|44.47|44.29|44.47|44.29|44.45|44.27|3
1735842240000|2025-01-02 18:24:00|44.48|44.3|44.59|44.41|44.59|44.41|44.48|44.3|10
1735842250000|2025-01-02 18:24:10|44.6|44.42|44.58|44.4|44.61|44.43|44.56|44.38|7
1735842260000|2025-01-02 18:24:20|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1735842270000|2025-01-02 18:24:30|44.59|44.41|44.55|44.37|44.59|44.41|44.55|44.37|3
1735842280000|2025-01-02 18:24:40|44.56|44.38|44.58|44.4|44.59|44.41|44.56|44.38|5
1735842290000|2025-01-02 18:24:50|44.6|44.42|44.6|44.42|44.64|44.46|44.6|44.42|5
1735842300000|2025-01-02 18:25:00|44.59|44.41|44.55|44.37|44.59|44.41|44.55|44.37|4
1735842320000|2025-01-02 18:25:20|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|2
1735842330000|2025-01-02 18:25:30|44.51|44.33|44.52|44.34|44.53|44.35|44.51|44.33|8
1735842340000|2025-01-02 18:25:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1735842350000|2025-01-02 18:25:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735842360000|2025-01-02 18:26:00|44.54|44.36|44.47|44.29|44.55|44.37|44.47|44.29|9
1735842370000|2025-01-02 18:26:10|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|3
1735842380000|2025-01-02 18:26:20|44.41|44.23|44.38|44.2|44.41|44.23|44.38|44.2|7
1735842390000|2025-01-02 18:26:30|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|3
1735842400000|2025-01-02 18:26:40|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1735842410000|2025-01-02 18:26:50|44.35|44.17|44.41|44.23|44.41|44.23|44.35|44.17|6
1735842420000|2025-01-02 18:27:00|44.39|44.21|44.28|44.1|44.39|44.21|44.28|44.1|8
1735842430000|2025-01-02 18:27:10|44.25|44.07|44.22|44.04|44.25|44.07|44.22|44.04|5
1735842440000|2025-01-02 18:27:20|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|4
1735842450000|2025-01-02 18:27:30|44.21|44.03|44.23|44.05|44.23|44.05|44.21|44.03|3
1735842460000|2025-01-02 18:27:40|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1735842470000|2025-01-02 18:27:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1735842480000|2025-01-02 18:28:00|44.2|44.02|44.14|43.96|44.2|44.02|44.14|43.96|4
1735842490000|2025-01-02 18:28:10|44.12|43.94|44.1|43.92|44.12|43.94|44.1|43.92|3
1735842500000|2025-01-02 18:28:20|44.07|43.89|44.04|43.86|44.07|43.89|44.03|43.85|5
1735842510000|2025-01-02 18:28:30|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1735842520000|2025-01-02 18:28:40|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1735842530000|2025-01-02 18:28:50|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|4
1735842540000|2025-01-02 18:29:00|43.97|43.79|43.92|43.74|43.97|43.79|43.92|43.74|6
1735842550000|2025-01-02 18:29:10|43.91|43.73|43.9|43.72|43.91|43.73|43.89|43.71|4
1735842560000|2025-01-02 18:29:20|43.92|43.74|43.94|43.76|43.95|43.77|43.92|43.74|3
1735842570000|2025-01-02 18:29:30|43.93|43.75|43.94|43.76|43.94|43.76|43.91|43.73|7
1735842580000|2025-01-02 18:29:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1735842590000|2025-01-02 18:29:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1735842600000|2025-01-02 18:30:00|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1735842610000|2025-01-02 18:30:10|44.03|43.85|44.05|43.87|44.06|43.88|44.03|43.85|6
1735842620000|2025-01-02 18:30:20|44.06|43.88|44.09|43.91|44.09|43.91|44.06|43.88|3
1735842630000|2025-01-02 18:30:30|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1735842640000|2025-01-02 18:30:40|44.07|43.89|44.05|43.87|44.07|43.89|44.04|43.86|5
1735842650000|2025-01-02 18:30:50|44.06|43.88|44.03|43.85|44.06|43.88|44.03|43.85|4
1735842660000|2025-01-02 18:31:00|44.05|43.87|44.06|43.88|44.07|43.89|44.05|43.87|3
1735842670000|2025-01-02 18:31:10|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1735842680000|2025-01-02 18:31:20|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1735842690000|2025-01-02 18:31:30|43.99|43.81|43.96|43.78|43.99|43.81|43.96|43.78|4
1735842700000|2025-01-02 18:31:40|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1735842710000|2025-01-02 18:31:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1735842720000|2025-01-02 18:32:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1735842730000|2025-01-02 18:32:10|43.95|43.77|44.05|43.87|44.05|43.87|43.95|43.77|9
1735842740000|2025-01-02 18:32:20|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|5
1735842750000|2025-01-02 18:32:30|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|5
1735842760000|2025-01-02 18:32:40|44.04|43.86|44.05|43.87|44.05|43.87|44|43.82|6
1735842770000|2025-01-02 18:32:50|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1735842780000|2025-01-02 18:33:00|44.06|43.88|43.99|43.81|44.06|43.88|43.99|43.81|7
1735842790000|2025-01-02 18:33:10|44|43.82|44.06|43.88|44.06|43.88|43.99|43.81|6
1735842800000|2025-01-02 18:33:20|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1735842810000|2025-01-02 18:33:30|44.08|43.9|44.13|43.95|44.13|43.95|44.08|43.9|4
1735842820000|2025-01-02 18:33:40|44.12|43.94|44.16|43.98|44.16|43.98|44.12|43.94|5
1735842830000|2025-01-02 18:33:50|44.17|43.99|44.22|44.04|44.22|44.04|44.17|43.99|6
1735842840000|2025-01-02 18:34:00|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1735842850000|2025-01-02 18:34:10|44.2|44.02|44.17|43.99|44.2|44.02|44.17|43.99|3
1735842860000|2025-01-02 18:34:20|44.16|43.98|44.13|43.95|44.17|43.99|44.13|43.95|7
1735842870000|2025-01-02 18:34:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1735842880000|2025-01-02 18:34:40|44.11|43.93|44.02|43.84|44.11|43.93|44.01|43.83|6
1735842900000|2025-01-02 18:35:00|44.04|43.86|44.06|43.88|44.06|43.88|44.02|43.84|7
1735842910000|2025-01-02 18:35:10|44.05|43.87|44.05|43.87|44.05|43.87|44.03|43.85|5
1735842920000|2025-01-02 18:35:20|44.06|43.88|44.07|43.89|44.07|43.89|44.05|43.87|4
1735842930000|2025-01-02 18:35:30|44.06|43.88|44.09|43.91|44.1|43.92|44.06|43.88|5
1735842940000|2025-01-02 18:35:40|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1735842950000|2025-01-02 18:35:50|44.12|43.94|44.15|43.97|44.15|43.97|44.12|43.94|2
1735842970000|2025-01-02 18:36:10|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|5
1735842980000|2025-01-02 18:36:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1735842990000|2025-01-02 18:36:30|44.14|43.96|44.16|43.98|44.16|43.98|44.14|43.96|3
1735843000000|2025-01-02 18:36:40|44.17|43.99|44.13|43.95|44.18|44|44.13|43.95|5
1735843010000|2025-01-02 18:36:50|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1735843020000|2025-01-02 18:37:00|44.14|43.96|44.17|43.99|44.17|43.99|44.14|43.96|4
1735843030000|2025-01-02 18:37:10|44.16|43.98|44.15|43.97|44.16|43.98|44.13|43.95|5
1735843040000|2025-01-02 18:37:20|44.14|43.96|44.16|43.98|44.16|43.98|44.11|43.93|7
1735843050000|2025-01-02 18:37:30|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1735843060000|2025-01-02 18:37:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1735843070000|2025-01-02 18:37:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1735843080000|2025-01-02 18:38:00|44.15|43.97|44.11|43.93|44.15|43.97|44.11|43.93|2
1735843090000|2025-01-02 18:38:10|44.12|43.94|44.13|43.95|44.14|43.96|44.12|43.94|4
1735843100000|2025-01-02 18:38:20|44.12|43.94|44.09|43.91|44.12|43.94|44.09|43.91|4
1735843110000|2025-01-02 18:38:30|44.07|43.89|44.08|43.9|44.08|43.9|44.05|43.87|8
1735843120000|2025-01-02 18:38:40|44.09|43.91|44.1|43.92|44.11|43.93|44.09|43.91|3
1735843130000|2025-01-02 18:38:50|44.09|43.91|44.05|43.87|44.09|43.91|44.05|43.87|4
1735843140000|2025-01-02 18:39:00|44.04|43.86|44.06|43.88|44.06|43.88|44.04|43.86|5
1735843150000|2025-01-02 18:39:10|44.08|43.9|44.07|43.89|44.08|43.9|44.06|43.88|5
1735843160000|2025-01-02 18:39:20|44.06|43.88|44.1|43.92|44.1|43.92|44.06|43.88|6
1735843170000|2025-01-02 18:39:30|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1735843180000|2025-01-02 18:39:40|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1735843200000|2025-01-02 18:40:00|44.12|43.94|44.13|43.95|44.13|43.95|44.11|43.93|4
1735843210000|2025-01-02 18:40:10|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1735843220000|2025-01-02 18:40:20|44.1|43.92|44.07|43.89|44.1|43.92|44.07|43.89|4
1735843230000|2025-01-02 18:40:30|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1735843250000|2025-01-02 18:40:50|44.09|43.91|44.14|43.96|44.14|43.96|44.09|43.91|7
1735843260000|2025-01-02 18:41:00|44.12|43.94|44.12|43.94|44.13|43.95|44.11|43.93|5
1735843270000|2025-01-02 18:41:10|44.13|43.95|44.1|43.92|44.13|43.95|44.09|43.91|7
1735843280000|2025-01-02 18:41:20|44.11|43.93|44.1|43.92|44.12|43.94|44.09|43.91|10
1735843290000|2025-01-02 18:41:30|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1735843300000|2025-01-02 18:41:40|44.12|43.94|44.14|43.96|44.14|43.96|44.12|43.94|5
1735843310000|2025-01-02 18:41:50|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1735843320000|2025-01-02 18:42:00|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1735843330000|2025-01-02 18:42:10|44.15|43.97|44.13|43.95|44.15|43.97|44.12|43.94|4
1735843340000|2025-01-02 18:42:20|44.14|43.96|44.15|43.97|44.15|43.97|44.13|43.95|4
1735843350000|2025-01-02 18:42:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1735843370000|2025-01-02 18:42:50|44.18|44|44.2|44.02|44.2|44.02|44.18|44|2
1735843380000|2025-01-02 18:43:00|44.21|44.03|44.24|44.06|44.24|44.06|44.21|44.03|4
1735843390000|2025-01-02 18:43:10|44.23|44.05|44.21|44.03|44.24|44.06|44.21|44.03|4
1735843410000|2025-01-02 18:43:30|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1735843420000|2025-01-02 18:43:40|44.19|44.01|44.09|43.91|44.19|44.01|44.09|43.91|9
1735843430000|2025-01-02 18:43:50|44.08|43.9|44.07|43.89|44.08|43.9|44.04|43.86|8
1735843440000|2025-01-02 18:44:00|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1735843450000|2025-01-02 18:44:10|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|5
1735843460000|2025-01-02 18:44:20|44.06|43.88|44.07|43.89|44.07|43.89|44.05|43.87|4
1735843470000|2025-01-02 18:44:30|44.08|43.9|44.08|43.9|44.09|43.91|44.08|43.9|3
1735843480000|2025-01-02 18:44:40|44.09|43.91|43.96|43.78|44.09|43.91|43.96|43.78|6
1735843490000|2025-01-02 18:44:50|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1735843500000|2025-01-02 18:45:00|44.01|43.83|44.03|43.85|44.04|43.86|44.01|43.83|5
1735843510000|2025-01-02 18:45:10|44.06|43.88|44.04|43.86|44.07|43.89|44.03|43.85|8
1735843520000|2025-01-02 18:45:20|44.03|43.85|44.01|43.83|44.04|43.86|44.01|43.83|4
1735843530000|2025-01-02 18:45:30|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1735843560000|2025-01-02 18:46:00|43.99|43.81|43.96|43.78|43.99|43.81|43.96|43.78|4
1735843570000|2025-01-02 18:46:10|43.95|43.77|43.88|43.7|43.95|43.77|43.86|43.68|8
1735843580000|2025-01-02 18:46:20|43.89|43.71|43.93|43.75|43.93|43.75|43.89|43.71|6
1735843590000|2025-01-02 18:46:30|43.92|43.74|43.96|43.78|43.96|43.78|43.92|43.74|4
1735843600000|2025-01-02 18:46:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1735843610000|2025-01-02 18:46:50|43.95|43.77|43.93|43.75|43.96|43.78|43.93|43.75|5
1735843620000|2025-01-02 18:47:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1735843630000|2025-01-02 18:47:10|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1735843640000|2025-01-02 18:47:20|43.9|43.72|43.81|43.63|43.91|43.73|43.81|43.63|8
1735843650000|2025-01-02 18:47:30|43.82|43.64|43.87|43.69|43.87|43.69|43.82|43.64|4
1735843660000|2025-01-02 18:47:40|43.88|43.7|43.91|43.73|43.91|43.73|43.88|43.7|3
1735843680000|2025-01-02 18:48:00|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1735843690000|2025-01-02 18:48:10|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1735843700000|2025-01-02 18:48:20|43.98|43.8|44.03|43.85|44.03|43.85|43.98|43.8|4
1735843710000|2025-01-02 18:48:30|44.01|43.83|44.03|43.85|44.03|43.85|44.01|43.83|3
1735843720000|2025-01-02 18:48:40|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|4
1735843730000|2025-01-02 18:48:50|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1735843740000|2025-01-02 18:49:00|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1735843750000|2025-01-02 18:49:10|44.02|43.84|44.02|43.84|44.02|43.84|44.01|43.83|3
1735843760000|2025-01-02 18:49:20|44.03|43.85|44.04|43.86|44.04|43.86|44.01|43.83|5
1735843770000|2025-01-02 18:49:30|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1735843780000|2025-01-02 18:49:40|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1735843790000|2025-01-02 18:49:50|44|43.82|43.95|43.77|44|43.82|43.95|43.77|4
1735843800000|2025-01-02 18:50:00|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|3
1735843810000|2025-01-02 18:50:10|43.97|43.79|43.94|43.76|43.98|43.8|43.94|43.76|5
1735843820000|2025-01-02 18:50:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1735843830000|2025-01-02 18:50:30|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1735843840000|2025-01-02 18:50:40|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1735843850000|2025-01-02 18:50:50|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1735843860000|2025-01-02 18:51:00|44.03|43.85|44.06|43.88|44.06|43.88|44.03|43.85|3
1735843870000|2025-01-02 18:51:10|44.07|43.89|44.11|43.93|44.11|43.93|44.07|43.89|5
1735843880000|2025-01-02 18:51:20|44.12|43.94|44.13|43.95|44.14|43.96|44.12|43.94|4
1735843890000|2025-01-02 18:51:30|44.14|43.96|44.14|43.96|44.16|43.98|44.13|43.95|7
1735843900000|2025-01-02 18:51:40|44.13|43.95|44.13|43.95|44.13|43.95|44.11|43.93|4
1735843910000|2025-01-02 18:51:50|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1735843920000|2025-01-02 18:52:00|44.12|43.94|44.13|43.95|44.13|43.95|44.1|43.92|5
1735843930000|2025-01-02 18:52:10|44.12|43.94|44.09|43.91|44.12|43.94|44.09|43.91|5
1735843940000|2025-01-02 18:52:20|44.08|43.9|43.85|43.67|44.08|43.9|43.85|43.67|9
1735843950000|2025-01-02 18:52:30|43.78|43.6|43.71|43.53|43.78|43.6|43.71|43.53|5
1735843960000|2025-01-02 18:52:40|43.72|43.54|43.77|43.59|43.77|43.59|43.72|43.54|4
1735843970000|2025-01-02 18:52:50|43.78|43.6|43.76|43.58|43.79|43.61|43.76|43.58|4
1735843990000|2025-01-02 18:53:10|43.75|43.57|43.74|43.56|43.76|43.58|43.74|43.56|4
1735844000000|2025-01-02 18:53:20|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|3
1735844010000|2025-01-02 18:53:30|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1735844020000|2025-01-02 18:53:40|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|3
1735844030000|2025-01-02 18:53:50|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|2
1735844040000|2025-01-02 18:54:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1735844050000|2025-01-02 18:54:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1735844060000|2025-01-02 18:54:20|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1735844070000|2025-01-02 18:54:30|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|3
1735844080000|2025-01-02 18:54:40|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1735844090000|2025-01-02 18:54:50|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|3
1735844100000|2025-01-02 18:55:00|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1735844110000|2025-01-02 18:55:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1735844130000|2025-01-02 18:55:30|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1735844140000|2025-01-02 18:55:40|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|2
1735844150000|2025-01-02 18:55:50|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1735844160000|2025-01-02 18:56:00|43.85|43.67|43.86|43.68|43.87|43.69|43.85|43.67|4
1735844170000|2025-01-02 18:56:10|43.87|43.69|43.84|43.66|43.87|43.69|43.84|43.66|4
1735844180000|2025-01-02 18:56:20|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1735844200000|2025-01-02 18:56:40|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1735844210000|2025-01-02 18:56:50|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1735844240000|2025-01-02 18:57:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1735844250000|2025-01-02 18:57:30|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1735844260000|2025-01-02 18:57:40|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1735844270000|2025-01-02 18:57:50|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1735844280000|2025-01-02 18:58:00|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1735844290000|2025-01-02 18:58:10|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|3
1735844300000|2025-01-02 18:58:20|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1735844310000|2025-01-02 18:58:30|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1735844320000|2025-01-02 18:58:40|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|3
1735844340000|2025-01-02 18:59:00|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1735844350000|2025-01-02 18:59:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1735844360000|2025-01-02 18:59:20|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1735844370000|2025-01-02 18:59:30|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|4
1735844390000|2025-01-02 18:59:50|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1735844400000|2025-01-02 19:00:00|43.78|43.6|43.73|43.55|43.79|43.61|43.73|43.55|6
1735844410000|2025-01-02 19:00:10|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1735844420000|2025-01-02 19:00:20|43.69|43.51|43.7|43.52|43.7|43.52|43.68|43.5|3
1735844430000|2025-01-02 19:00:30|43.72|43.54|43.74|43.56|43.74|43.56|43.72|43.54|3
1735844440000|2025-01-02 19:00:40|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1735844450000|2025-01-02 19:00:50|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|5
1735844460000|2025-01-02 19:01:00|43.78|43.6|43.79|43.61|43.8|43.62|43.78|43.6|4
1735844470000|2025-01-02 19:01:10|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|4
1735844480000|2025-01-02 19:01:20|43.77|43.59|43.76|43.58|43.77|43.59|43.75|43.57|4
1735844490000|2025-01-02 19:01:30|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1735844500000|2025-01-02 19:01:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1735844510000|2025-01-02 19:01:50|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1735844530000|2025-01-02 19:02:10|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1735844540000|2025-01-02 19:02:20|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|4
1735844550000|2025-01-02 19:02:30|43.69|43.51|43.71|43.53|43.71|43.53|43.69|43.51|3
1735844560000|2025-01-02 19:02:40|43.73|43.55|43.77|43.59|43.77|43.59|43.73|43.55|4
1735844570000|2025-01-02 19:02:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1735844580000|2025-01-02 19:03:00|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|3
1735844590000|2025-01-02 19:03:10|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1735844600000|2025-01-02 19:03:20|43.73|43.55|43.71|43.53|43.73|43.55|43.7|43.52|3
1735844610000|2025-01-02 19:03:30|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1735844620000|2025-01-02 19:03:40|43.7|43.52|43.71|43.53|43.71|43.53|43.69|43.51|4
1735844630000|2025-01-02 19:03:50|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1735844640000|2025-01-02 19:04:00|43.7|43.52|43.74|43.56|43.74|43.56|43.7|43.52|3
1735844650000|2025-01-02 19:04:10|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1735844670000|2025-01-02 19:04:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1735844680000|2025-01-02 19:04:40|43.78|43.6|43.8|43.62|43.8|43.62|43.77|43.59|4
1735844690000|2025-01-02 19:04:50|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1735844700000|2025-01-02 19:05:00|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1735844710000|2025-01-02 19:05:10|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1735844720000|2025-01-02 19:05:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1735844730000|2025-01-02 19:05:30|43.89|43.71|43.94|43.76|43.94|43.76|43.89|43.71|5
1735844740000|2025-01-02 19:05:40|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|9
1735844750000|2025-01-02 19:05:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1735844760000|2025-01-02 19:06:00|43.96|43.78|43.91|43.73|43.96|43.78|43.91|43.73|6
1735844770000|2025-01-02 19:06:10|43.9|43.72|43.88|43.7|43.9|43.72|43.86|43.68|6
1735844790000|2025-01-02 19:06:30|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1735844800000|2025-01-02 19:06:40|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|3
1735844810000|2025-01-02 19:06:50|43.87|43.69|43.85|43.67|43.88|43.7|43.85|43.67|4
1735844820000|2025-01-02 19:07:00|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1735844830000|2025-01-02 19:07:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1735844840000|2025-01-02 19:07:20|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1735844850000|2025-01-02 19:07:30|43.84|43.66|43.88|43.7|43.88|43.7|43.84|43.66|2
1735844860000|2025-01-02 19:07:40|43.89|43.71|43.89|43.71|43.9|43.72|43.89|43.71|3
1735844870000|2025-01-02 19:07:50|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1735844880000|2025-01-02 19:08:00|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1735844890000|2025-01-02 19:08:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|4
1735844900000|2025-01-02 19:08:20|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1735844910000|2025-01-02 19:08:30|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1735844920000|2025-01-02 19:08:40|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1735844930000|2025-01-02 19:08:50|43.86|43.68|43.86|43.68|43.87|43.69|43.85|43.67|7
1735844940000|2025-01-02 19:09:00|43.85|43.67|43.83|43.65|43.85|43.67|43.82|43.64|5
1735844970000|2025-01-02 19:09:30|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|7
1735844980000|2025-01-02 19:09:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1735845000000|2025-01-02 19:10:00|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1735845010000|2025-01-02 19:10:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1735845020000|2025-01-02 19:10:20|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1735845030000|2025-01-02 19:10:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1735845050000|2025-01-02 19:10:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1735845060000|2025-01-02 19:11:00|43.87|43.69|43.91|43.73|43.91|43.73|43.87|43.69|5
1735845080000|2025-01-02 19:11:20|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1735845090000|2025-01-02 19:11:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1735845100000|2025-01-02 19:11:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1735845110000|2025-01-02 19:11:50|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1735845120000|2025-01-02 19:12:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1735845130000|2025-01-02 19:12:10|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1735845150000|2025-01-02 19:12:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1735845210000|2025-01-02 19:13:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1735845220000|2025-01-02 19:13:40|43.98|43.8|43.97|43.79|44|43.82|43.97|43.79|3
1735845230000|2025-01-02 19:13:50|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1735845250000|2025-01-02 19:14:10|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|5
1735845260000|2025-01-02 19:14:20|43.98|43.8|43.95|43.77|43.98|43.8|43.95|43.77|4
1735845280000|2025-01-02 19:14:40|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1735845290000|2025-01-02 19:14:50|43.96|43.78|43.92|43.74|43.96|43.78|43.92|43.74|4
1735845300000|2025-01-02 19:15:00|43.93|43.75|43.91|43.73|43.93|43.75|43.9|43.72|5
1735845310000|2025-01-02 19:15:10|43.9|43.72|43.89|43.71|43.9|43.72|43.88|43.7|4
1735845320000|2025-01-02 19:15:20|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|6
1735845330000|2025-01-02 19:15:30|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1735845340000|2025-01-02 19:15:40|43.92|43.74|43.94|43.76|43.94|43.76|43.92|43.74|2
1735845350000|2025-01-02 19:15:50|43.93|43.75|43.92|43.74|43.94|43.76|43.92|43.74|4
1735845360000|2025-01-02 19:16:00|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1735845370000|2025-01-02 19:16:10|43.88|43.7|43.89|43.71|43.9|43.72|43.87|43.69|8
1735845380000|2025-01-02 19:16:20|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1735845390000|2025-01-02 19:16:30|43.88|43.7|43.92|43.74|43.92|43.74|43.87|43.69|5
1735845410000|2025-01-02 19:16:50|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1735845420000|2025-01-02 19:17:00|43.89|43.71|43.89|43.71|43.89|43.71|43.87|43.69|4
1735845430000|2025-01-02 19:17:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1735845450000|2025-01-02 19:17:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1735845460000|2025-01-02 19:17:40|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|3
1735845470000|2025-01-02 19:17:50|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1735845480000|2025-01-02 19:18:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1735845500000|2025-01-02 19:18:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1735845510000|2025-01-02 19:18:30|43.83|43.65|43.85|43.67|43.85|43.67|43.83|43.65|3
1735845520000|2025-01-02 19:18:40|43.86|43.68|43.88|43.7|43.89|43.71|43.86|43.68|5
1735845530000|2025-01-02 19:18:50|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1735845550000|2025-01-02 19:19:10|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1735845560000|2025-01-02 19:19:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1735845570000|2025-01-02 19:19:30|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1735845590000|2025-01-02 19:19:50|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1735845600000|2025-01-02 19:20:00|43.9|43.72|43.96|43.78|43.96|43.78|43.9|43.72|4
1735845610000|2025-01-02 19:20:10|43.97|43.79|44|43.82|44|43.82|43.97|43.79|3
1735845620000|2025-01-02 19:20:20|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1735845630000|2025-01-02 19:20:30|44.01|43.83|44.02|43.84|44.02|43.84|44|43.82|6
1735845640000|2025-01-02 19:20:40|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1735845650000|2025-01-02 19:20:50|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1735845660000|2025-01-02 19:21:00|44.01|43.83|43.96|43.78|44.01|43.83|43.96|43.78|4
1735845670000|2025-01-02 19:21:10|43.98|43.8|43.97|43.79|43.99|43.81|43.97|43.79|8
1735845680000|2025-01-02 19:21:20|43.93|43.75|43.92|43.74|43.93|43.75|43.91|43.73|3
1735845690000|2025-01-02 19:21:30|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1735845710000|2025-01-02 19:21:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1735845720000|2025-01-02 19:22:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1735845730000|2025-01-02 19:22:10|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1735845740000|2025-01-02 19:22:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1735845760000|2025-01-02 19:22:40|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1735845770000|2025-01-02 19:22:50|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1735845780000|2025-01-02 19:23:00|43.89|43.71|43.91|43.73|43.91|43.73|43.89|43.71|3
1735845790000|2025-01-02 19:23:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1735845810000|2025-01-02 19:23:30|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1735845820000|2025-01-02 19:23:40|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1735845840000|2025-01-02 19:24:00|43.89|43.71|43.88|43.7|43.89|43.71|43.87|43.69|4
1735845850000|2025-01-02 19:24:10|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|4
1735845860000|2025-01-02 19:24:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1735845880000|2025-01-02 19:24:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1735845890000|2025-01-02 19:24:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1735845900000|2025-01-02 19:25:00|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1735845910000|2025-01-02 19:25:10|43.83|43.65|43.83|43.65|43.83|43.65|43.81|43.63|4
1735845920000|2025-01-02 19:25:20|43.84|43.66|43.84|43.66|43.86|43.68|43.84|43.66|3
1735845930000|2025-01-02 19:25:30|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1735845940000|2025-01-02 19:25:40|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1735845950000|2025-01-02 19:25:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1735845960000|2025-01-02 19:26:00|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1735845980000|2025-01-02 19:26:20|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|3
1735845990000|2025-01-02 19:26:30|43.86|43.68|43.87|43.69|43.88|43.7|43.86|43.68|3
1735846000000|2025-01-02 19:26:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1735846010000|2025-01-02 19:26:50|43.87|43.69|43.84|43.66|43.87|43.69|43.84|43.66|3
1735846020000|2025-01-02 19:27:00|43.83|43.65|43.82|43.64|43.84|43.66|43.82|43.64|4
1735846030000|2025-01-02 19:27:10|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1735846040000|2025-01-02 19:27:20|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|6
1735846050000|2025-01-02 19:27:30|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|5
1735846060000|2025-01-02 19:27:40|43.83|43.65|43.76|43.58|43.83|43.65|43.76|43.58|8
1735846070000|2025-01-02 19:27:50|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|4
1735846080000|2025-01-02 19:28:00|43.75|43.57|43.79|43.61|43.79|43.61|43.75|43.57|4
1735846090000|2025-01-02 19:28:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1735846100000|2025-01-02 19:28:20|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1735846110000|2025-01-02 19:28:30|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1735846120000|2025-01-02 19:28:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735846130000|2025-01-02 19:28:50|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1735846140000|2025-01-02 19:29:00|43.76|43.58|43.77|43.59|43.77|43.59|43.75|43.57|4
1735846150000|2025-01-02 19:29:10|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735846160000|2025-01-02 19:29:20|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|6
1735846200000|2025-01-02 19:30:00|43.75|43.57|43.71|43.53|43.75|43.57|43.71|43.53|3
1735846210000|2025-01-02 19:30:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1735846230000|2025-01-02 19:30:30|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1735846240000|2025-01-02 19:30:40|43.58|43.4|43.57|43.39|43.58|43.4|43.55|43.37|4
1735846250000|2025-01-02 19:30:50|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1735846260000|2025-01-02 19:31:00|43.54|43.36|43.51|43.33|43.54|43.36|43.51|43.33|4
1735846270000|2025-01-02 19:31:10|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1735846280000|2025-01-02 19:31:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1735846290000|2025-01-02 19:31:30|43.53|43.35|43.54|43.36|43.57|43.39|43.53|43.35|6
1735846300000|2025-01-02 19:31:40|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|3
1735846310000|2025-01-02 19:31:50|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1735846320000|2025-01-02 19:32:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1735846330000|2025-01-02 19:32:10|43.54|43.36|43.56|43.38|43.56|43.38|43.53|43.35|8
1735846340000|2025-01-02 19:32:20|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|4
1735846350000|2025-01-02 19:32:30|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1735846370000|2025-01-02 19:32:50|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|5
1735846390000|2025-01-02 19:33:10|43.54|43.36|43.51|43.33|43.54|43.36|43.51|43.33|6
1735846400000|2025-01-02 19:33:20|43.5|43.32|43.49|43.31|43.51|43.33|43.49|43.31|4
1735846420000|2025-01-02 19:33:40|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1735846430000|2025-01-02 19:33:50|43.45|43.27|43.39|43.21|43.45|43.27|43.39|43.21|6
1735846440000|2025-01-02 19:34:00|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1735846450000|2025-01-02 19:34:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1735846460000|2025-01-02 19:34:20|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1735846490000|2025-01-02 19:34:50|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1735846500000|2025-01-02 19:35:00|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|4
1735846510000|2025-01-02 19:35:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1735846530000|2025-01-02 19:35:30|43.39|43.21|43.36|43.18|43.39|43.21|43.36|43.18|4
1735846540000|2025-01-02 19:35:40|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1735846560000|2025-01-02 19:36:00|43.36|43.18|43.39|43.21|43.39|43.21|43.36|43.18|3
1735846570000|2025-01-02 19:36:10|43.4|43.22|43.36|43.18|43.4|43.22|43.36|43.18|6
1735846580000|2025-01-02 19:36:20|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|5
1735846590000|2025-01-02 19:36:30|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|3
1735846600000|2025-01-02 19:36:40|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1735846610000|2025-01-02 19:36:50|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1735846660000|2025-01-02 19:37:40|43.33|43.15|43.27|43.09|43.33|43.15|43.26|43.08|4
1735846670000|2025-01-02 19:37:50|43.29|43.11|43.28|43.1|43.29|43.11|43.27|43.09|3
1735846680000|2025-01-02 19:38:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1735846690000|2025-01-02 19:38:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1735846700000|2025-01-02 19:38:20|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1735846710000|2025-01-02 19:38:30|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1735846760000|2025-01-02 19:39:20|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1735846780000|2025-01-02 19:39:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1735846790000|2025-01-02 19:39:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1735846830000|2025-01-02 19:40:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1735846850000|2025-01-02 19:40:50|43.26|43.08|43.3|43.12|43.3|43.12|43.26|43.08|5
1735846860000|2025-01-02 19:41:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1735846870000|2025-01-02 19:41:10|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1735846890000|2025-01-02 19:41:30|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1735846900000|2025-01-02 19:41:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1735846920000|2025-01-02 19:42:00|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1735846950000|2025-01-02 19:42:30|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1735846960000|2025-01-02 19:42:40|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1735846970000|2025-01-02 19:42:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1735846980000|2025-01-02 19:43:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1735847000000|2025-01-02 19:43:20|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1735847010000|2025-01-02 19:43:30|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1735847020000|2025-01-02 19:43:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1735847040000|2025-01-02 19:44:00|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1735847050000|2025-01-02 19:44:10|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1735847060000|2025-01-02 19:44:20|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1735847070000|2025-01-02 19:44:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1735847080000|2025-01-02 19:44:40|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735847090000|2025-01-02 19:44:50|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1735847100000|2025-01-02 19:45:00|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1735847110000|2025-01-02 19:45:10|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1735847120000|2025-01-02 19:45:20|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1735847130000|2025-01-02 19:45:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735847140000|2025-01-02 19:45:40|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1735847150000|2025-01-02 19:45:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735847160000|2025-01-02 19:46:00|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1735847170000|2025-01-02 19:46:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1735847180000|2025-01-02 19:46:20|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735847190000|2025-01-02 19:46:30|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1735847210000|2025-01-02 19:46:50|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|7
1735847220000|2025-01-02 19:47:00|43.23|43.05|43.23|43.05|43.24|43.06|43.23|43.05|3
1735847280000|2025-01-02 19:48:00|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|2
1735847290000|2025-01-02 19:48:10|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1735847300000|2025-01-02 19:48:20|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|4
1735847310000|2025-01-02 19:48:30|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1735847320000|2025-01-02 19:48:40|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1735847330000|2025-01-02 19:48:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1735847340000|2025-01-02 19:49:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1735847350000|2025-01-02 19:49:10|43.29|43.11|43.26|43.08|43.29|43.11|43.26|43.08|4
1735847360000|2025-01-02 19:49:20|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1735847400000|2025-01-02 19:50:00|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1735847420000|2025-01-02 19:50:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1735847430000|2025-01-02 19:50:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1735847440000|2025-01-02 19:50:40|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|7
1735847450000|2025-01-02 19:50:50|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|2
1735847460000|2025-01-02 19:51:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735847470000|2025-01-02 19:51:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735847480000|2025-01-02 19:51:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1735847490000|2025-01-02 19:51:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735847500000|2025-01-02 19:51:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735847520000|2025-01-02 19:52:00|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1735847530000|2025-01-02 19:52:10|43.2|43.02|43.24|43.06|43.24|43.06|43.2|43.02|4
1735847540000|2025-01-02 19:52:20|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1735847560000|2025-01-02 19:52:40|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1735847570000|2025-01-02 19:52:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1735847590000|2025-01-02 19:53:10|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|2
1735847600000|2025-01-02 19:53:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735847610000|2025-01-02 19:53:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735847620000|2025-01-02 19:53:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1735847650000|2025-01-02 19:54:10|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|4
1735847670000|2025-01-02 19:54:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735847690000|2025-01-02 19:54:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735847700000|2025-01-02 19:55:00|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1735847710000|2025-01-02 19:55:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1735847730000|2025-01-02 19:55:30|43.18|43|43.18|43|43.18|43|43.18|43|1
1735847740000|2025-01-02 19:55:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735847760000|2025-01-02 19:56:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1735847790000|2025-01-02 19:56:30|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1735847800000|2025-01-02 19:56:40|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1735847820000|2025-01-02 19:57:00|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1735847830000|2025-01-02 19:57:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1735847860000|2025-01-02 19:57:40|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1735847870000|2025-01-02 19:57:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735847880000|2025-01-02 19:58:00|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735847890000|2025-01-02 19:58:10|43.23|43.05|43.14|42.96|43.23|43.05|43.14|42.96|5
1735847900000|2025-01-02 19:58:20|43.15|42.97|43.15|42.97|43.15|42.97|43.14|42.96|3
1735847910000|2025-01-02 19:58:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1735847960000|2025-01-02 19:59:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735847990000|2025-01-02 19:59:50|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735848010000|2025-01-02 20:00:10|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1735848040000|2025-01-02 20:00:40|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1735848060000|2025-01-02 20:01:00|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1735848070000|2025-01-02 20:01:10|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|3
1735848090000|2025-01-02 20:01:30|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1735848100000|2025-01-02 20:01:40|43.18|43|43.21|43.03|43.21|43.03|43.18|43|6
1735848120000|2025-01-02 20:02:00|43.2|43.02|43.19|43.01|43.21|43.03|43.19|43.01|6
1735848130000|2025-01-02 20:02:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735848140000|2025-01-02 20:02:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735848160000|2025-01-02 20:02:40|43.18|43|43.17|42.99|43.19|43.01|43.17|42.99|4
1735848170000|2025-01-02 20:02:50|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1735848180000|2025-01-02 20:03:00|43.17|42.99|43.22|43.04|43.22|43.04|43.17|42.99|6
1735848190000|2025-01-02 20:03:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1735848200000|2025-01-02 20:03:20|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1735848220000|2025-01-02 20:03:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735848230000|2025-01-02 20:03:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735848240000|2025-01-02 20:04:00|43.22|43.04|43.26|43.08|43.26|43.08|43.21|43.03|7
1735848250000|2025-01-02 20:04:10|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1735848290000|2025-01-02 20:04:50|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1735848300000|2025-01-02 20:05:00|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|4
1735848310000|2025-01-02 20:05:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735848320000|2025-01-02 20:05:20|43.28|43.1|43.24|43.06|43.28|43.1|43.24|43.06|5
1735848330000|2025-01-02 20:05:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1735848350000|2025-01-02 20:05:50|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|4
1735848360000|2025-01-02 20:06:00|43.23|43.05|43.23|43.05|43.23|43.05|43.22|43.04|3
1735848400000|2025-01-02 20:06:40|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1735848410000|2025-01-02 20:06:50|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1735848430000|2025-01-02 20:07:10|43.19|43.01|43.18|43|43.19|43.01|43.17|42.99|3
1735848450000|2025-01-02 20:07:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735848480000|2025-01-02 20:08:00|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1735848500000|2025-01-02 20:08:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1735848510000|2025-01-02 20:08:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735848520000|2025-01-02 20:08:40|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1735848530000|2025-01-02 20:08:50|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1735848550000|2025-01-02 20:09:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735848560000|2025-01-02 20:09:20|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1735848570000|2025-01-02 20:09:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735848590000|2025-01-02 20:09:50|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1735848610000|2025-01-02 20:10:10|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1735848620000|2025-01-02 20:10:20|43.15|42.97|43.18|43|43.18|43|43.15|42.97|4
1735848640000|2025-01-02 20:10:40|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|3
1735848650000|2025-01-02 20:10:50|43.16|42.98|43.15|42.97|43.17|42.99|43.15|42.97|4
1735848660000|2025-01-02 20:11:00|43.14|42.96|43.14|42.96|43.15|42.97|43.14|42.96|3
1735848670000|2025-01-02 20:11:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735848680000|2025-01-02 20:11:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1735848690000|2025-01-02 20:11:30|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1735848710000|2025-01-02 20:11:50|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735848730000|2025-01-02 20:12:10|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1735848740000|2025-01-02 20:12:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1735848750000|2025-01-02 20:12:30|43.1|42.92|43.1|42.92|43.1|42.92|43.09|42.91|3
1735848760000|2025-01-02 20:12:40|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1735848770000|2025-01-02 20:12:50|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|5
1735848780000|2025-01-02 20:13:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1735848790000|2025-01-02 20:13:10|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1735848800000|2025-01-02 20:13:20|43.09|42.91|43.04|42.86|43.09|42.91|43.04|42.86|6
1735848810000|2025-01-02 20:13:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735848820000|2025-01-02 20:13:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735848830000|2025-01-02 20:13:50|43|42.82|43|42.82|43|42.82|43|42.82|1
1735848840000|2025-01-02 20:14:00|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1735848860000|2025-01-02 20:14:20|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1735848890000|2025-01-02 20:14:50|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735848900000|2025-01-02 20:15:00|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1735848920000|2025-01-02 20:15:20|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1735848930000|2025-01-02 20:15:30|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1735848940000|2025-01-02 20:15:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1735848950000|2025-01-02 20:15:50|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|4
1735848970000|2025-01-02 20:16:10|43.08|42.9|43.03|42.85|43.08|42.9|43.03|42.85|5
1735849000000|2025-01-02 20:16:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735849020000|2025-01-02 20:17:00|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735849030000|2025-01-02 20:17:10|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735849050000|2025-01-02 20:17:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735849060000|2025-01-02 20:17:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735849070000|2025-01-02 20:17:50|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|7
1735849080000|2025-01-02 20:18:00|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1735849100000|2025-01-02 20:18:20|43.03|42.85|43.03|42.85|43.03|42.85|43.01|42.83|4
1735849110000|2025-01-02 20:18:30|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|3
1735849120000|2025-01-02 20:18:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1735849130000|2025-01-02 20:18:50|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1735849140000|2025-01-02 20:19:00|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|2
1735849160000|2025-01-02 20:19:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1735849170000|2025-01-02 20:19:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1735849190000|2025-01-02 20:19:50|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1735849220000|2025-01-02 20:20:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735849230000|2025-01-02 20:20:30|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|3
1735849250000|2025-01-02 20:20:50|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|5
1735849320000|2025-01-02 20:22:00|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1735849330000|2025-01-02 20:22:10|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1735849340000|2025-01-02 20:22:20|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1735849360000|2025-01-02 20:22:40|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1735849430000|2025-01-02 20:23:50|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1735849440000|2025-01-02 20:24:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735849450000|2025-01-02 20:24:10|43.16|42.98|43.19|43.01|43.19|43.01|43.16|42.98|4
1735849460000|2025-01-02 20:24:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735849470000|2025-01-02 20:24:30|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|2
1735849480000|2025-01-02 20:24:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1735849490000|2025-01-02 20:24:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735849500000|2025-01-02 20:25:00|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1735849510000|2025-01-02 20:25:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735849520000|2025-01-02 20:25:20|43.17|42.99|43.18|43|43.18|43|43.16|42.98|3
1735849630000|2025-01-02 20:27:10|43.2|43.02|43.2|43.02|43.21|43.03|43.2|43.02|5
1735849640000|2025-01-02 20:27:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1735849650000|2025-01-02 20:27:30|43.16|42.98|43.1|42.92|43.16|42.98|43.1|42.92|4
1735849670000|2025-01-02 20:27:50|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1735849820000|2025-01-02 20:30:20|43.07|42.89|42.96|42.78|43.07|42.89|42.96|42.78|9
1735849830000|2025-01-02 20:30:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735849850000|2025-01-02 20:30:50|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1735849860000|2025-01-02 20:31:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1735849880000|2025-01-02 20:31:20|42.93|42.75|42.92|42.74|42.93|42.75|42.91|42.73|4
1735849890000|2025-01-02 20:31:30|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|3
1735849900000|2025-01-02 20:31:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735849920000|2025-01-02 20:32:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735849930000|2025-01-02 20:32:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735849940000|2025-01-02 20:32:20|42.93|42.75|42.92|42.74|42.94|42.76|42.92|42.74|4
1735849950000|2025-01-02 20:32:30|42.91|42.73|42.88|42.7|42.91|42.73|42.88|42.7|4
1735849970000|2025-01-02 20:32:50|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1735849980000|2025-01-02 20:33:00|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1735849990000|2025-01-02 20:33:10|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1735850000000|2025-01-02 20:33:20|42.84|42.66|42.82|42.64|42.84|42.66|42.82|42.64|2
1735850010000|2025-01-02 20:33:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1735850020000|2025-01-02 20:33:40|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1735850030000|2025-01-02 20:33:50|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1735850090000|2025-01-02 20:34:50|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1735850100000|2025-01-02 20:35:00|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1735850110000|2025-01-02 20:35:10|42.74|42.56|42.68|42.5|42.74|42.56|42.68|42.5|6
1735850120000|2025-01-02 20:35:20|42.69|42.51|42.64|42.46|42.69|42.51|42.64|42.46|5
1735850130000|2025-01-02 20:35:30|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1735850140000|2025-01-02 20:35:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1735850150000|2025-01-02 20:35:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1735850170000|2025-01-02 20:36:10|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1735850190000|2025-01-02 20:36:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1735850200000|2025-01-02 20:36:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1735850210000|2025-01-02 20:36:50|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1735850220000|2025-01-02 20:37:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1735850230000|2025-01-02 20:37:10|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1735850240000|2025-01-02 20:37:20|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|3
1735850270000|2025-01-02 20:37:50|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|4
1735850280000|2025-01-02 20:38:00|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|2
1735850300000|2025-01-02 20:38:20|42.6|42.42|42.57|42.39|42.6|42.42|42.57|42.39|4
1735850330000|2025-01-02 20:38:50|42.58|42.4|42.61|42.43|42.61|42.43|42.58|42.4|3
1735850340000|2025-01-02 20:39:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1735850350000|2025-01-02 20:39:10|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1735850360000|2025-01-02 20:39:20|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1735850370000|2025-01-02 20:39:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1735850380000|2025-01-02 20:39:40|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1735850390000|2025-01-02 20:39:50|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1735850410000|2025-01-02 20:40:10|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1735850420000|2025-01-02 20:40:20|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1735850430000|2025-01-02 20:40:30|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1735850440000|2025-01-02 20:40:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1735850450000|2025-01-02 20:40:50|42.62|42.44|42.6|42.42|42.62|42.44|42.59|42.41|3
1735850460000|2025-01-02 20:41:00|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1735850470000|2025-01-02 20:41:10|42.6|42.42|42.65|42.47|42.65|42.47|42.6|42.42|5
1735850480000|2025-01-02 20:41:20|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1735850520000|2025-01-02 20:42:00|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1735850530000|2025-01-02 20:42:10|42.7|42.52|42.75|42.57|42.76|42.58|42.7|42.52|7
1735850540000|2025-01-02 20:42:20|42.77|42.59|42.79|42.61|42.8|42.62|42.77|42.59|4
1735850570000|2025-01-02 20:42:50|42.77|42.59|42.78|42.6|42.78|42.6|42.76|42.58|4
1735850580000|2025-01-02 20:43:00|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1735850590000|2025-01-02 20:43:10|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1735850640000|2025-01-02 20:44:00|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|2
1735850650000|2025-01-02 20:44:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735850660000|2025-01-02 20:44:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735850680000|2025-01-02 20:44:40|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1735850690000|2025-01-02 20:44:50|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|4
1735850700000|2025-01-02 20:45:00|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|6
1735850710000|2025-01-02 20:45:10|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1735850730000|2025-01-02 20:45:30|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1735850740000|2025-01-02 20:45:40|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1735850750000|2025-01-02 20:45:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1735850810000|2025-01-02 20:46:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1735850820000|2025-01-02 20:47:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1735850830000|2025-01-02 20:47:10|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1735850840000|2025-01-02 20:47:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1735850850000|2025-01-02 20:47:30|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735850870000|2025-01-02 20:47:50|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1735850880000|2025-01-02 20:48:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1735850890000|2025-01-02 20:48:10|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735850900000|2025-01-02 20:48:20|42.74|42.56|42.75|42.57|42.75|42.57|42.73|42.55|4
1735850910000|2025-01-02 20:48:30|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1735850920000|2025-01-02 20:48:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1735850930000|2025-01-02 20:48:50|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1735850950000|2025-01-02 20:49:10|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|3
1735850960000|2025-01-02 20:49:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735850970000|2025-01-02 20:49:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1735850980000|2025-01-02 20:49:40|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1735850990000|2025-01-02 20:49:50|42.75|42.57|42.78|42.6|42.78|42.6|42.75|42.57|2
1735851000000|2025-01-02 20:50:00|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1735851020000|2025-01-02 20:50:20|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1735851030000|2025-01-02 20:50:30|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735851040000|2025-01-02 20:50:40|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735851050000|2025-01-02 20:50:50|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|3
1735851060000|2025-01-02 20:51:00|42.79|42.61|42.8|42.62|42.8|42.62|42.77|42.59|4
1735851070000|2025-01-02 20:51:10|42.81|42.63|42.82|42.64|42.82|42.64|42.8|42.62|4
1735851100000|2025-01-02 20:51:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1735851110000|2025-01-02 20:51:50|42.82|42.64|42.82|42.64|42.83|42.65|42.81|42.63|5
1735851120000|2025-01-02 20:52:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1735851130000|2025-01-02 20:52:10|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1735851140000|2025-01-02 20:52:20|42.8|42.62|42.8|42.62|42.81|42.63|42.8|42.62|3
1735851160000|2025-01-02 20:52:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1735851180000|2025-01-02 20:53:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1735851190000|2025-01-02 20:53:10|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1735851210000|2025-01-02 20:53:30|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1735851220000|2025-01-02 20:53:40|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1735851250000|2025-01-02 20:54:10|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1735851260000|2025-01-02 20:54:20|42.82|42.64|42.86|42.68|42.86|42.68|42.82|42.64|5
1735851280000|2025-01-02 20:54:40|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1735851290000|2025-01-02 20:54:50|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1735851300000|2025-01-02 20:55:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1735851310000|2025-01-02 20:55:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1735851320000|2025-01-02 20:55:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1735851340000|2025-01-02 20:55:40|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|3
1735851350000|2025-01-02 20:55:50|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1735851360000|2025-01-02 20:56:00|42.81|42.63|42.8|42.62|42.82|42.64|42.8|42.62|4
1735851380000|2025-01-02 20:56:20|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1735851400000|2025-01-02 20:56:40|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1735851410000|2025-01-02 20:56:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735851430000|2025-01-02 20:57:10|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1735851440000|2025-01-02 20:57:20|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1735851450000|2025-01-02 20:57:30|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1735851460000|2025-01-02 20:57:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1735851470000|2025-01-02 20:57:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735851480000|2025-01-02 20:58:00|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1735851490000|2025-01-02 20:58:10|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1735851500000|2025-01-02 20:58:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1735851520000|2025-01-02 20:58:40|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1735851530000|2025-01-02 20:58:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1735851540000|2025-01-02 20:59:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735851550000|2025-01-02 20:59:10|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|4
1735851560000|2025-01-02 20:59:20|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1735851570000|2025-01-02 20:59:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1735851580000|2025-01-02 20:59:40|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735851590000|2025-01-02 20:59:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1735851600000|2025-01-02 21:00:00|42.78|42.6|42.87|42.69|42.87|42.69|42.78|42.6|7
1735851610000|2025-01-02 21:00:10|42.86|42.68|42.86|42.68|42.87|42.69|42.85|42.67|5
1735851620000|2025-01-02 21:00:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735851630000|2025-01-02 21:00:30|42.91|42.73|42.98|42.8|42.98|42.8|42.91|42.73|8
1735851640000|2025-01-02 21:00:40|42.96|42.78|42.94|42.76|42.96|42.78|42.93|42.75|4
1735851650000|2025-01-02 21:00:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735851660000|2025-01-02 21:01:00|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735851670000|2025-01-02 21:01:10|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1735851680000|2025-01-02 21:01:20|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1735851690000|2025-01-02 21:01:30|42.9|42.72|42.88|42.7|42.9|42.72|42.87|42.69|5
1735851700000|2025-01-02 21:01:40|42.87|42.69|42.87|42.69|42.88|42.7|42.87|42.69|3
1735851710000|2025-01-02 21:01:50|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|7
1735851720000|2025-01-02 21:02:00|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1735851730000|2025-01-02 21:02:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1735851750000|2025-01-02 21:02:30|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1735851760000|2025-01-02 21:02:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1735851770000|2025-01-02 21:02:50|42.87|42.69|42.84|42.66|42.87|42.69|42.84|42.66|2
1735851790000|2025-01-02 21:03:10|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1735851810000|2025-01-02 21:03:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1735851830000|2025-01-02 21:03:50|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1735851840000|2025-01-02 21:04:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1735851850000|2025-01-02 21:04:10|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1735851860000|2025-01-02 21:04:20|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1735851870000|2025-01-02 21:04:30|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1735851880000|2025-01-02 21:04:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1735851890000|2025-01-02 21:04:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1735851900000|2025-01-02 21:05:00|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1735851910000|2025-01-02 21:05:10|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1735851930000|2025-01-02 21:05:30|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|5
1735851940000|2025-01-02 21:05:40|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1735851950000|2025-01-02 21:05:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735851960000|2025-01-02 21:06:00|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1735851970000|2025-01-02 21:06:10|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735852000000|2025-01-02 21:06:40|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1735852010000|2025-01-02 21:06:50|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1735852020000|2025-01-02 21:07:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1735852030000|2025-01-02 21:07:10|42.72|42.54|42.72|42.54|42.73|42.55|42.71|42.53|5
1735852040000|2025-01-02 21:07:20|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1735852060000|2025-01-02 21:07:40|42.71|42.53|42.72|42.54|42.73|42.55|42.71|42.53|4
1735852070000|2025-01-02 21:07:50|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1735852090000|2025-01-02 21:08:10|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735852100000|2025-01-02 21:08:20|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1735852110000|2025-01-02 21:08:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735852140000|2025-01-02 21:09:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1735852150000|2025-01-02 21:09:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735852160000|2025-01-02 21:09:20|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1735852170000|2025-01-02 21:09:30|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1735852180000|2025-01-02 21:09:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735852200000|2025-01-02 21:10:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1735852210000|2025-01-02 21:10:10|42.74|42.56|42.66|42.48|42.74|42.56|42.66|42.48|6
1735852220000|2025-01-02 21:10:20|42.68|42.5|42.69|42.51|42.7|42.52|42.68|42.5|4
1735852230000|2025-01-02 21:10:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1735852240000|2025-01-02 21:10:40|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1735852260000|2025-01-02 21:11:00|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1735852280000|2025-01-02 21:11:20|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1735852290000|2025-01-02 21:11:30|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1735852330000|2025-01-02 21:12:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1735852340000|2025-01-02 21:12:20|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1735852350000|2025-01-02 21:12:30|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1735852370000|2025-01-02 21:12:50|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1735852380000|2025-01-02 21:13:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1735852390000|2025-01-02 21:13:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1735852400000|2025-01-02 21:13:20|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1735852410000|2025-01-02 21:13:30|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1735852420000|2025-01-02 21:13:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1735852430000|2025-01-02 21:13:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1735852440000|2025-01-02 21:14:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1735852460000|2025-01-02 21:14:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1735852470000|2025-01-02 21:14:30|42.62|42.44|42.64|42.46|42.65|42.47|42.62|42.44|3
1735852480000|2025-01-02 21:14:40|42.65|42.47|42.63|42.45|42.66|42.48|42.63|42.45|4
1735852490000|2025-01-02 21:14:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1735852510000|2025-01-02 21:15:10|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1735852520000|2025-01-02 21:15:20|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|5
1735852540000|2025-01-02 21:15:40|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1735852570000|2025-01-02 21:16:10|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1735852580000|2025-01-02 21:16:20|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1735852590000|2025-01-02 21:16:30|42.64|42.46|42.67|42.49|42.67|42.49|42.64|42.46|3
1735852600000|2025-01-02 21:16:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1735852660000|2025-01-02 21:17:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1735852680000|2025-01-02 21:18:00|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1735852700000|2025-01-02 21:18:20|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|2
1735852710000|2025-01-02 21:18:30|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735852740000|2025-01-02 21:19:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735852750000|2025-01-02 21:19:10|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1735852760000|2025-01-02 21:19:20|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1735852780000|2025-01-02 21:19:40|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1735852790000|2025-01-02 21:19:50|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1735852830000|2025-01-02 21:20:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1735852840000|2025-01-02 21:20:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1735852870000|2025-01-02 21:21:10|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1735852910000|2025-01-02 21:21:50|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1735852940000|2025-01-02 21:22:20|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|3
1735852950000|2025-01-02 21:22:30|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1735852970000|2025-01-02 21:22:50|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1735852980000|2025-01-02 21:23:00|42.72|42.54|42.72|42.54|42.73|42.55|42.72|42.54|3
1735853000000|2025-01-02 21:23:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735853020000|2025-01-02 21:23:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735853060000|2025-01-02 21:24:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1735853070000|2025-01-02 21:24:30|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1735853090000|2025-01-02 21:24:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735853100000|2025-01-02 21:25:00|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1735853120000|2025-01-02 21:25:20|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1735853130000|2025-01-02 21:25:30|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1735853140000|2025-01-02 21:25:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1735853150000|2025-01-02 21:25:50|42.74|42.56|42.74|42.56|42.75|42.57|42.74|42.56|3
1735853160000|2025-01-02 21:26:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1735853170000|2025-01-02 21:26:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1735853210000|2025-01-02 21:26:50|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|3
1735853220000|2025-01-02 21:27:00|42.81|42.63|42.81|42.63|42.82|42.64|42.8|42.62|5
1735853230000|2025-01-02 21:27:10|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|3
1735853240000|2025-01-02 21:27:20|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1735853260000|2025-01-02 21:27:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1735853280000|2025-01-02 21:28:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1735853350000|2025-01-02 21:29:10|42.79|42.61|42.78|42.6|42.79|42.61|42.77|42.59|4
1735853360000|2025-01-02 21:29:20|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1735853390000|2025-01-02 21:29:50|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1735853410000|2025-01-02 21:30:10|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1735853420000|2025-01-02 21:30:20|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1735853430000|2025-01-02 21:30:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1735853440000|2025-01-02 21:30:40|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1735853460000|2025-01-02 21:31:00|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1735853480000|2025-01-02 21:31:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1735853500000|2025-01-02 21:31:40|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|5
1735853520000|2025-01-02 21:32:00|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1735853530000|2025-01-02 21:32:10|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1735853550000|2025-01-02 21:32:30|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1735853560000|2025-01-02 21:32:40|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1735853580000|2025-01-02 21:33:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1735853590000|2025-01-02 21:33:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1735853600000|2025-01-02 21:33:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|4
1735853610000|2025-01-02 21:33:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1735853620000|2025-01-02 21:33:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1735853630000|2025-01-02 21:33:50|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1735853640000|2025-01-02 21:34:00|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1735853650000|2025-01-02 21:34:10|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|5
1735853660000|2025-01-02 21:34:20|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|3
1735853670000|2025-01-02 21:34:30|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1735853710000|2025-01-02 21:35:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1735853720000|2025-01-02 21:35:20|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1735853740000|2025-01-02 21:35:40|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1735853760000|2025-01-02 21:36:00|42.73|42.55|42.81|42.63|42.81|42.63|42.73|42.55|6
1735853770000|2025-01-02 21:36:10|42.82|42.64|42.9|42.72|42.9|42.72|42.82|42.64|7
1735853780000|2025-01-02 21:36:20|42.91|42.73|42.94|42.76|42.96|42.78|42.91|42.73|6
1735853790000|2025-01-02 21:36:30|42.91|42.73|42.89|42.71|42.92|42.74|42.89|42.71|5
1735853810000|2025-01-02 21:36:50|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1735853820000|2025-01-02 21:37:00|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735853830000|2025-01-02 21:37:10|42.92|42.74|42.9|42.72|42.92|42.74|42.89|42.71|4
1735853850000|2025-01-02 21:37:30|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|5
1735853870000|2025-01-02 21:37:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735853890000|2025-01-02 21:38:10|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1735853900000|2025-01-02 21:38:20|42.91|42.73|42.94|42.76|42.94|42.76|42.91|42.73|4
1735853910000|2025-01-02 21:38:30|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1735853920000|2025-01-02 21:38:40|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1735853940000|2025-01-02 21:39:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1735853950000|2025-01-02 21:39:10|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1735853960000|2025-01-02 21:39:20|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735853970000|2025-01-02 21:39:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735853980000|2025-01-02 21:39:40|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|4
1735854000000|2025-01-02 21:40:00|42.95|42.77|42.96|42.78|42.96|42.78|42.94|42.76|4
1735854010000|2025-01-02 21:40:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1735854020000|2025-01-02 21:40:20|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1735854030000|2025-01-02 21:40:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735854040000|2025-01-02 21:40:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1735854050000|2025-01-02 21:40:50|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1735854060000|2025-01-02 21:41:00|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|3
1735854070000|2025-01-02 21:41:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735854080000|2025-01-02 21:41:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735854100000|2025-01-02 21:41:40|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1735854110000|2025-01-02 21:41:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735854120000|2025-01-02 21:42:00|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1735854130000|2025-01-02 21:42:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1735854180000|2025-01-02 21:43:00|42.92|42.74|42.97|42.79|42.97|42.79|42.92|42.74|5
1735854190000|2025-01-02 21:43:10|42.98|42.8|43.01|42.83|43.02|42.84|42.98|42.8|6
1735854200000|2025-01-02 21:43:20|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1735854210000|2025-01-02 21:43:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1735854220000|2025-01-02 21:43:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735854230000|2025-01-02 21:43:50|43|42.82|43|42.82|43.01|42.83|43|42.82|3
1735854250000|2025-01-02 21:44:10|43.01|42.83|43|42.82|43.01|42.83|43|42.82|4
1735854260000|2025-01-02 21:44:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735854280000|2025-01-02 21:44:40|43|42.82|43.02|42.84|43.02|42.84|43|42.82|3
1735854300000|2025-01-02 21:45:00|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735854310000|2025-01-02 21:45:10|43|42.82|42.97|42.79|43|42.82|42.97|42.79|5
1735854320000|2025-01-02 21:45:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1735854330000|2025-01-02 21:45:30|42.99|42.81|43.01|42.83|43.01|42.83|42.99|42.81|2
1735854340000|2025-01-02 21:45:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735854350000|2025-01-02 21:45:50|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1735854360000|2025-01-02 21:46:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735854370000|2025-01-02 21:46:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1735854380000|2025-01-02 21:46:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1735854390000|2025-01-02 21:46:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1735854400000|2025-01-02 21:46:40|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1735854430000|2025-01-02 21:47:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735854440000|2025-01-02 21:47:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1735854450000|2025-01-02 21:47:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735854470000|2025-01-02 21:47:50|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1735854480000|2025-01-02 21:48:00|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1735854490000|2025-01-02 21:48:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735854520000|2025-01-02 21:48:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1735854530000|2025-01-02 21:48:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1735854610000|2025-01-02 21:50:10|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1735854620000|2025-01-02 21:50:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735854630000|2025-01-02 21:50:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735854640000|2025-01-02 21:50:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735854660000|2025-01-02 21:51:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735854670000|2025-01-02 21:51:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735854690000|2025-01-02 21:51:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735854700000|2025-01-02 21:51:40|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1735854710000|2025-01-02 21:51:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1735854720000|2025-01-02 21:52:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1735854730000|2025-01-02 21:52:10|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735854740000|2025-01-02 21:52:20|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1735854750000|2025-01-02 21:52:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1735854770000|2025-01-02 21:52:50|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|7
1735854780000|2025-01-02 21:53:00|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1735854800000|2025-01-02 21:53:20|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735854810000|2025-01-02 21:53:30|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1735854820000|2025-01-02 21:53:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735854850000|2025-01-02 21:54:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1735854870000|2025-01-02 21:54:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735854900000|2025-01-02 21:55:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735854920000|2025-01-02 21:55:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735854940000|2025-01-02 21:55:40|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|3
1735854960000|2025-01-02 21:56:00|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1735854970000|2025-01-02 21:56:10|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1735855010000|2025-01-02 21:56:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1735855020000|2025-01-02 21:57:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1735855030000|2025-01-02 21:57:10|42.86|42.68|42.86|42.68|42.87|42.69|42.86|42.68|3
1735855050000|2025-01-02 21:57:30|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1735855080000|2025-01-02 21:58:00|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1735855090000|2025-01-02 21:58:10|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1735855100000|2025-01-02 21:58:20|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1735855210000|2025-01-02 22:00:10|42.87|42.69|42.9|42.72|42.9|42.72|42.87|42.69|3
1735855220000|2025-01-02 22:00:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735855250000|2025-01-02 22:00:50|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1735855260000|2025-01-02 22:01:00|42.89|42.71|42.91|42.73|42.91|42.73|42.89|42.71|2
1735855320000|2025-01-02 22:02:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1735855330000|2025-01-02 22:02:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1735855360000|2025-01-02 22:02:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1735855370000|2025-01-02 22:02:50|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|3
1735855380000|2025-01-02 22:03:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1735855390000|2025-01-02 22:03:10|42.99|42.81|43.02|42.84|43.02|42.84|42.99|42.81|3
1735855400000|2025-01-02 22:03:20|43.01|42.83|43|42.82|43.01|42.83|42.99|42.81|4
1735855420000|2025-01-02 22:03:40|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1735855430000|2025-01-02 22:03:50|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1735855440000|2025-01-02 22:04:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1735855470000|2025-01-02 22:04:30|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735855480000|2025-01-02 22:04:40|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1735855500000|2025-01-02 22:05:00|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1735855510000|2025-01-02 22:05:10|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1735855570000|2025-01-02 22:06:10|42.98|42.8|43|42.82|43|42.82|42.98|42.8|3
1735855580000|2025-01-02 22:06:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1735855590000|2025-01-02 22:06:30|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|5
1735855620000|2025-01-02 22:07:00|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|3
1735855630000|2025-01-02 22:07:10|43.06|42.88|43.08|42.9|43.08|42.9|43.06|42.88|3
1735855640000|2025-01-02 22:07:20|43.09|42.91|43.07|42.89|43.09|42.91|43.06|42.88|5
1735855650000|2025-01-02 22:07:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735855660000|2025-01-02 22:07:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1735855670000|2025-01-02 22:07:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1735855690000|2025-01-02 22:08:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1735855700000|2025-01-02 22:08:20|43.09|42.91|43.11|42.93|43.11|42.93|43.09|42.91|3
1735855710000|2025-01-02 22:08:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735855720000|2025-01-02 22:08:40|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1735855740000|2025-01-02 22:09:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735855750000|2025-01-02 22:09:10|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1735855760000|2025-01-02 22:09:20|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|3
1735855780000|2025-01-02 22:09:40|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1735855800000|2025-01-02 22:10:00|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1735855810000|2025-01-02 22:10:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1735855820000|2025-01-02 22:10:20|43.25|43.07|43.23|43.05|43.25|43.07|43.23|43.05|3
1735855830000|2025-01-02 22:10:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735855840000|2025-01-02 22:10:40|43.21|43.03|43.18|43|43.21|43.03|43.17|42.99|10
1735855860000|2025-01-02 22:11:00|43.17|42.99|43.13|42.95|43.17|42.99|43.13|42.95|5
1735855870000|2025-01-02 22:11:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1735855880000|2025-01-02 22:11:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735855890000|2025-01-02 22:11:30|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1735855900000|2025-01-02 22:11:40|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1735855920000|2025-01-02 22:12:00|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1735855930000|2025-01-02 22:12:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735855940000|2025-01-02 22:12:20|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|4
1735855950000|2025-01-02 22:12:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1735855970000|2025-01-02 22:12:50|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735855980000|2025-01-02 22:13:00|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|4
1735855990000|2025-01-02 22:13:10|43.13|42.95|43.13|42.95|43.13|42.95|43.12|42.94|3
1735856000000|2025-01-02 22:13:20|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1735856010000|2025-01-02 22:13:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1735856020000|2025-01-02 22:13:40|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1735856040000|2025-01-02 22:14:00|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1735856070000|2025-01-02 22:14:30|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1735856080000|2025-01-02 22:14:40|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735856090000|2025-01-02 22:14:50|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1735856100000|2025-01-02 22:15:00|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1735856110000|2025-01-02 22:15:10|43.12|42.94|43.11|42.93|43.13|42.95|43.11|42.93|6
1735856120000|2025-01-02 22:15:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1735856130000|2025-01-02 22:15:30|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1735856140000|2025-01-02 22:15:40|43.09|42.91|43.14|42.96|43.14|42.96|43.09|42.91|4
1735856150000|2025-01-02 22:15:50|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1735856160000|2025-01-02 22:16:00|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1735856170000|2025-01-02 22:16:10|43.13|42.95|43.09|42.91|43.13|42.95|43.09|42.91|5
1735856180000|2025-01-02 22:16:20|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1735856190000|2025-01-02 22:16:30|43.1|42.92|43.1|42.92|43.1|42.92|43.09|42.91|7
1735856200000|2025-01-02 22:16:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1735856210000|2025-01-02 22:16:50|43.1|42.92|43.1|42.92|43.1|42.92|43.09|42.91|3
1735856220000|2025-01-02 22:17:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|2
1735856230000|2025-01-02 22:17:10|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1735856240000|2025-01-02 22:17:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735856280000|2025-01-02 22:18:00|43.16|42.98|43.2|43.02|43.2|43.02|43.16|42.98|4
1735856290000|2025-01-02 22:18:10|43.19|43.01|43.18|43|43.19|43.01|43.17|42.99|4
1735856300000|2025-01-02 22:18:20|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1735856310000|2025-01-02 22:18:30|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|4
1735856320000|2025-01-02 22:18:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1735856330000|2025-01-02 22:18:50|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|2
1735856340000|2025-01-02 22:19:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1735856350000|2025-01-02 22:19:10|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1735856380000|2025-01-02 22:19:40|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1735856400000|2025-01-02 22:20:00|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1735856410000|2025-01-02 22:20:10|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1735856420000|2025-01-02 22:20:20|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1735856430000|2025-01-02 22:20:30|43.29|43.11|43.29|43.11|43.31|43.13|43.29|43.11|6
1735856440000|2025-01-02 22:20:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1735856450000|2025-01-02 22:20:50|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1735856460000|2025-01-02 22:21:00|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735856470000|2025-01-02 22:21:10|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1735856480000|2025-01-02 22:21:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1735856570000|2025-01-02 22:22:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735856580000|2025-01-02 22:23:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1735856590000|2025-01-02 22:23:10|43.25|43.07|43.22|43.04|43.25|43.07|43.22|43.04|4
1735856600000|2025-01-02 22:23:20|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1735856610000|2025-01-02 22:23:30|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|5
1735856620000|2025-01-02 22:23:40|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1735856640000|2025-01-02 22:24:00|43.24|43.06|43.28|43.1|43.29|43.11|43.24|43.06|4
1735856650000|2025-01-02 22:24:10|43.27|43.09|43.25|43.07|43.27|43.09|43.25|43.07|5
1735856660000|2025-01-02 22:24:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1735856670000|2025-01-02 22:24:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1735856680000|2025-01-02 22:24:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735856690000|2025-01-02 22:24:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735856700000|2025-01-02 22:25:00|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|6
1735856760000|2025-01-02 22:26:00|43.21|43.03|43.26|43.08|43.26|43.08|43.21|43.03|5
1735856770000|2025-01-02 22:26:10|43.27|43.09|43.32|43.14|43.32|43.14|43.27|43.09|7
1735856780000|2025-01-02 22:26:20|43.33|43.15|43.33|43.15|43.34|43.16|43.32|43.14|4
1735856790000|2025-01-02 22:26:30|43.32|43.14|43.27|43.09|43.32|43.14|43.27|43.09|7
1735856800000|2025-01-02 22:26:40|43.28|43.1|43.29|43.11|43.3|43.12|43.28|43.1|3
1735856910000|2025-01-02 22:28:30|43.25|43.07|43.23|43.05|43.25|43.07|43.23|43.05|3
1735856930000|2025-01-02 22:28:50|43.2|43.02|43.16|42.98|43.2|43.02|43.16|42.98|4
1735856940000|2025-01-02 22:29:00|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1735856960000|2025-01-02 22:29:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1735856970000|2025-01-02 22:29:30|43.16|42.98|43.18|43|43.18|43|43.16|42.98|3
1735856980000|2025-01-02 22:29:40|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1735857000000|2025-01-02 22:30:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1735857030000|2025-01-02 22:30:30|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1735857040000|2025-01-02 22:30:40|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735857060000|2025-01-02 22:31:00|43.3|43.12|43.38|43.2|43.38|43.2|43.3|43.12|6
1735857080000|2025-01-02 22:31:20|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|3
1735857090000|2025-01-02 22:31:30|43.44|43.26|43.48|43.3|43.48|43.3|43.44|43.26|7
1735857100000|2025-01-02 22:31:40|43.49|43.31|43.43|43.25|43.49|43.31|43.43|43.25|4
1735857110000|2025-01-02 22:31:50|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|2
1735857140000|2025-01-02 22:32:20|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1735857150000|2025-01-02 22:32:30|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|3
1735857160000|2025-01-02 22:32:40|43.49|43.31|43.51|43.33|43.51|43.33|43.49|43.31|2
1735857170000|2025-01-02 22:32:50|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1735857180000|2025-01-02 22:33:00|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|2
1735857210000|2025-01-02 22:33:30|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1735857220000|2025-01-02 22:33:40|43.59|43.41|43.55|43.37|43.59|43.41|43.54|43.36|4
1735857230000|2025-01-02 22:33:50|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1735857240000|2025-01-02 22:34:00|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1735857250000|2025-01-02 22:34:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1735857260000|2025-01-02 22:34:20|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1735857270000|2025-01-02 22:34:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1735857280000|2025-01-02 22:34:40|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1735857290000|2025-01-02 22:34:50|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1735857300000|2025-01-02 22:35:00|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|3
1735857310000|2025-01-02 22:35:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1735857320000|2025-01-02 22:35:20|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|2
1735857340000|2025-01-02 22:35:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1735857350000|2025-01-02 22:35:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1735857360000|2025-01-02 22:36:00|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1735857380000|2025-01-02 22:36:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1735857390000|2025-01-02 22:36:30|43.6|43.42|43.55|43.37|43.6|43.42|43.55|43.37|6
1735857400000|2025-01-02 22:36:40|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1735857420000|2025-01-02 22:37:00|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1735857450000|2025-01-02 22:37:30|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1735857470000|2025-01-02 22:37:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1735857480000|2025-01-02 22:38:00|43.64|43.46|43.66|43.48|43.66|43.48|43.63|43.45|5
1735857490000|2025-01-02 22:38:10|43.67|43.49|43.71|43.53|43.71|43.53|43.67|43.49|5
1735857500000|2025-01-02 22:38:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1735857510000|2025-01-02 22:38:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1735857520000|2025-01-02 22:38:40|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1735857530000|2025-01-02 22:38:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735857540000|2025-01-02 22:39:00|43.75|43.57|43.71|43.53|43.75|43.57|43.71|43.53|5
1735857550000|2025-01-02 22:39:10|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1735857570000|2025-01-02 22:39:30|43.73|43.55|43.76|43.58|43.76|43.58|43.73|43.55|3
1735857590000|2025-01-02 22:39:50|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1735857600000|2025-01-02 22:40:00|43.76|43.58|43.73|43.55|43.76|43.58|43.72|43.54|7
1735857610000|2025-01-02 22:40:10|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1735857630000|2025-01-02 22:40:30|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1735857640000|2025-01-02 22:40:40|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|5
1735857650000|2025-01-02 22:40:50|43.72|43.54|43.73|43.55|43.73|43.55|43.71|43.53|8
1735857660000|2025-01-02 22:41:00|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1735857710000|2025-01-02 22:41:50|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1735857720000|2025-01-02 22:42:00|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1735857730000|2025-01-02 22:42:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1735857740000|2025-01-02 22:42:20|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|4
1735857750000|2025-01-02 22:42:30|43.72|43.54|43.74|43.56|43.74|43.56|43.71|43.53|4
1735857770000|2025-01-02 22:42:50|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|5
1735857780000|2025-01-02 22:43:00|43.76|43.58|43.8|43.62|43.8|43.62|43.76|43.58|5
1735857790000|2025-01-02 22:43:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1735857820000|2025-01-02 22:43:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1735857830000|2025-01-02 22:43:50|43.79|43.61|43.75|43.57|43.79|43.61|43.75|43.57|7
1735857840000|2025-01-02 22:44:00|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1735857850000|2025-01-02 22:44:10|43.72|43.54|43.74|43.56|43.74|43.56|43.72|43.54|3
1735857870000|2025-01-02 22:44:30|43.75|43.57|43.79|43.61|43.79|43.61|43.75|43.57|4
1735857880000|2025-01-02 22:44:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1735857890000|2025-01-02 22:44:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1735857900000|2025-01-02 22:45:00|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1735857910000|2025-01-02 22:45:10|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|5
1735857920000|2025-01-02 22:45:20|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1735857930000|2025-01-02 22:45:30|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1735857940000|2025-01-02 22:45:40|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1735857950000|2025-01-02 22:45:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1735857970000|2025-01-02 22:46:10|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|4
1735857980000|2025-01-02 22:46:20|43.68|43.5|43.64|43.46|43.69|43.51|43.64|43.46|6
1735857990000|2025-01-02 22:46:30|43.65|43.47|43.66|43.48|43.68|43.5|43.65|43.47|4
1735858000000|2025-01-02 22:46:40|43.67|43.49|43.69|43.51|43.69|43.51|43.67|43.49|3
1735858010000|2025-01-02 22:46:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1735858040000|2025-01-02 22:47:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1735858050000|2025-01-02 22:47:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1735858070000|2025-01-02 22:47:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1735858080000|2025-01-02 22:48:00|43.68|43.5|43.71|43.53|43.71|43.53|43.68|43.5|4
1735858090000|2025-01-02 22:48:10|43.72|43.54|43.75|43.57|43.75|43.57|43.72|43.54|4
1735858100000|2025-01-02 22:48:20|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1735858110000|2025-01-02 22:48:30|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735858130000|2025-01-02 22:48:50|43.78|43.6|43.8|43.62|43.8|43.62|43.78|43.6|3
1735858150000|2025-01-02 22:49:10|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|6
1735858170000|2025-01-02 22:49:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1735858210000|2025-01-02 22:50:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1735858220000|2025-01-02 22:50:20|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1735858230000|2025-01-02 22:50:30|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|4
1735858240000|2025-01-02 22:50:40|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|5
1735858260000|2025-01-02 22:51:00|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1735858270000|2025-01-02 22:51:10|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|4
1735858280000|2025-01-02 22:51:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735858300000|2025-01-02 22:51:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1735858310000|2025-01-02 22:51:50|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1735858320000|2025-01-02 22:52:00|43.79|43.61|43.81|43.63|43.81|43.63|43.79|43.61|3
1735858330000|2025-01-02 22:52:10|43.82|43.64|43.89|43.71|43.89|43.71|43.82|43.64|7
1735858340000|2025-01-02 22:52:20|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1735858350000|2025-01-02 22:52:30|43.89|43.71|43.89|43.71|43.9|43.72|43.89|43.71|3
1735858360000|2025-01-02 22:52:40|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1735858370000|2025-01-02 22:52:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1735858380000|2025-01-02 22:53:00|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1735858390000|2025-01-02 22:53:10|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1735858400000|2025-01-02 22:53:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1735858410000|2025-01-02 22:53:30|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1735858420000|2025-01-02 22:53:40|43.94|43.76|43.93|43.75|43.94|43.76|43.92|43.74|4
1735858440000|2025-01-02 22:54:00|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|3
1735858450000|2025-01-02 22:54:10|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1735858470000|2025-01-02 22:54:30|44|43.82|43.99|43.81|44|43.82|43.99|43.81|4
1735858480000|2025-01-02 22:54:40|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1735858500000|2025-01-02 22:55:00|43.98|43.8|43.91|43.73|43.98|43.8|43.91|43.73|4
1735858510000|2025-01-02 22:55:10|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1735858520000|2025-01-02 22:55:20|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1735858530000|2025-01-02 22:55:30|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1735858540000|2025-01-02 22:55:40|43.88|43.7|43.84|43.66|43.88|43.7|43.84|43.66|7
1735858550000|2025-01-02 22:55:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1735858560000|2025-01-02 22:56:00|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|2
1735858570000|2025-01-02 22:56:10|43.81|43.63|43.76|43.58|43.81|43.63|43.76|43.58|5
1735858580000|2025-01-02 22:56:20|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|3
1735858590000|2025-01-02 22:56:30|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1735858600000|2025-01-02 22:56:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1735858620000|2025-01-02 22:57:00|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1735858630000|2025-01-02 22:57:10|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1735858640000|2025-01-02 22:57:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1735858650000|2025-01-02 22:57:30|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|4
1735858660000|2025-01-02 22:57:40|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|5
1735858670000|2025-01-02 22:57:50|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|3
1735858680000|2025-01-02 22:58:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1735858690000|2025-01-02 22:58:10|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1735858700000|2025-01-02 22:58:20|43.68|43.5|43.69|43.51|43.7|43.52|43.68|43.5|4
1735858710000|2025-01-02 22:58:30|43.7|43.52|43.71|43.53|43.71|43.53|43.69|43.51|4
1735858720000|2025-01-02 22:58:40|43.7|43.52|43.73|43.55|43.73|43.55|43.7|43.52|3
1735858730000|2025-01-02 22:58:50|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1735858740000|2025-01-02 22:59:00|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|5
1735858750000|2025-01-02 22:59:10|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1735858760000|2025-01-02 22:59:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1735858770000|2025-01-02 22:59:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1735858780000|2025-01-02 22:59:40|43.73|43.55|43.7|43.52|43.73|43.55|43.7|43.52|4
1735858790000|2025-01-02 22:59:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1735858800000|2025-01-02 23:00:00|43.69|43.51|43.75|43.57|43.75|43.57|43.69|43.51|5
1735858810000|2025-01-02 23:00:10|43.78|43.6|43.82|43.64|43.82|43.64|43.78|43.6|5
1735858820000|2025-01-02 23:00:20|43.81|43.63|43.79|43.61|43.81|43.63|43.78|43.6|3
1735858830000|2025-01-02 23:00:30|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|3
1735858840000|2025-01-02 23:00:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735858850000|2025-01-02 23:00:50|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1735858860000|2025-01-02 23:01:00|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1735858870000|2025-01-02 23:01:10|43.76|43.58|43.7|43.52|43.76|43.58|43.7|43.52|6
1735858880000|2025-01-02 23:01:20|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|2
1735858890000|2025-01-02 23:01:30|43.74|43.56|43.77|43.59|43.77|43.59|43.74|43.56|3
1735858900000|2025-01-02 23:01:40|43.78|43.6|43.8|43.62|43.8|43.62|43.78|43.6|3
1735858910000|2025-01-02 23:01:50|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|3
1735858920000|2025-01-02 23:02:00|43.83|43.65|43.88|43.7|43.88|43.7|43.83|43.65|7
1735858930000|2025-01-02 23:02:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1735858940000|2025-01-02 23:02:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1735858950000|2025-01-02 23:02:30|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1735858960000|2025-01-02 23:02:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1735858970000|2025-01-02 23:02:50|43.93|43.75|43.89|43.71|43.93|43.75|43.89|43.71|4
1735858980000|2025-01-02 23:03:00|43.88|43.7|43.87|43.69|43.91|43.73|43.87|43.69|8
1735858990000|2025-01-02 23:03:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1735859000000|2025-01-02 23:03:20|43.89|43.71|43.84|43.66|43.89|43.71|43.84|43.66|3
1735859010000|2025-01-02 23:03:30|43.83|43.65|43.81|43.63|43.83|43.65|43.81|43.63|2
1735859020000|2025-01-02 23:03:40|43.8|43.62|43.78|43.6|43.8|43.62|43.75|43.57|9
1735859030000|2025-01-02 23:03:50|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1735859040000|2025-01-02 23:04:00|43.8|43.62|43.79|43.61|43.83|43.65|43.79|43.61|6
1735859050000|2025-01-02 23:04:10|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|3
1735859070000|2025-01-02 23:04:30|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1735859080000|2025-01-02 23:04:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1735859090000|2025-01-02 23:04:50|43.8|43.62|43.79|43.61|43.8|43.62|43.78|43.6|5
1735859100000|2025-01-02 23:05:00|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|2
1735859110000|2025-01-02 23:05:10|43.75|43.57|43.75|43.57|43.76|43.58|43.75|43.57|3
1735859120000|2025-01-02 23:05:20|43.76|43.58|43.78|43.6|43.78|43.6|43.75|43.57|5
1735859130000|2025-01-02 23:05:30|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1735859140000|2025-01-02 23:05:40|43.74|43.56|43.71|43.53|43.74|43.56|43.71|43.53|4
1735859160000|2025-01-02 23:06:00|43.72|43.54|43.73|43.55|43.74|43.56|43.72|43.54|4
1735859170000|2025-01-02 23:06:10|43.72|43.54|43.7|43.52|43.73|43.55|43.7|43.52|7
1735859180000|2025-01-02 23:06:20|43.71|43.53|43.73|43.55|43.74|43.56|43.71|43.53|5
1735859190000|2025-01-02 23:06:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1735859200000|2025-01-02 23:06:40|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1735859210000|2025-01-02 23:06:50|43.75|43.57|43.8|43.62|43.8|43.62|43.75|43.57|5
1735859220000|2025-01-02 23:07:00|43.79|43.61|43.76|43.58|43.79|43.61|43.75|43.57|4
1735859230000|2025-01-02 23:07:10|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1735859240000|2025-01-02 23:07:20|43.74|43.56|43.69|43.51|43.75|43.57|43.69|43.51|4
1735859260000|2025-01-02 23:07:40|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1735859270000|2025-01-02 23:07:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1735859280000|2025-01-02 23:08:00|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1735859290000|2025-01-02 23:08:10|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1735859300000|2025-01-02 23:08:20|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1735859310000|2025-01-02 23:08:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1735859320000|2025-01-02 23:08:40|43.65|43.47|43.71|43.53|43.71|43.53|43.65|43.47|8
1735859350000|2025-01-02 23:09:10|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1735859360000|2025-01-02 23:09:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1735859370000|2025-01-02 23:09:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1735859380000|2025-01-02 23:09:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1735859390000|2025-01-02 23:09:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1735859400000|2025-01-02 23:10:00|43.64|43.46|43.62|43.44|43.64|43.46|43.62|43.44|3
1735859410000|2025-01-02 23:10:10|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1735859420000|2025-01-02 23:10:20|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1735859440000|2025-01-02 23:10:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1735859450000|2025-01-02 23:10:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|4
1735859460000|2025-01-02 23:11:00|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1735859480000|2025-01-02 23:11:20|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1735859490000|2025-01-02 23:11:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1735859500000|2025-01-02 23:11:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1735859510000|2025-01-02 23:11:50|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1735859520000|2025-01-02 23:12:00|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1735859530000|2025-01-02 23:12:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1735859540000|2025-01-02 23:12:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1735859550000|2025-01-02 23:12:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1735859560000|2025-01-02 23:12:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1735859570000|2025-01-02 23:12:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1735859580000|2025-01-02 23:13:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1735859590000|2025-01-02 23:13:10|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1735859600000|2025-01-02 23:13:20|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1735859620000|2025-01-02 23:13:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1735859630000|2025-01-02 23:13:50|43.61|43.43|43.56|43.38|43.61|43.43|43.56|43.38|5
1735859650000|2025-01-02 23:14:10|43.55|43.37|43.55|43.37|43.56|43.38|43.54|43.36|7
1735859670000|2025-01-02 23:14:30|43.56|43.38|43.52|43.34|43.56|43.38|43.52|43.34|2
1735859680000|2025-01-02 23:14:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1735859690000|2025-01-02 23:14:50|43.52|43.34|43.5|43.32|43.53|43.35|43.5|43.32|5
1735859700000|2025-01-02 23:15:00|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1735859710000|2025-01-02 23:15:10|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|2
1735859720000|2025-01-02 23:15:20|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1735859730000|2025-01-02 23:15:30|43.43|43.25|43.44|43.26|43.45|43.27|43.43|43.25|4
1735859740000|2025-01-02 23:15:40|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1735859750000|2025-01-02 23:15:50|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1735859760000|2025-01-02 23:16:00|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1735859770000|2025-01-02 23:16:10|43.48|43.3|43.44|43.26|43.48|43.3|43.44|43.26|6
1735859780000|2025-01-02 23:16:20|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1735859790000|2025-01-02 23:16:30|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1735859800000|2025-01-02 23:16:40|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|4
1735859810000|2025-01-02 23:16:50|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1735859820000|2025-01-02 23:17:00|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1735859840000|2025-01-02 23:17:20|43.51|43.33|43.56|43.38|43.56|43.38|43.51|43.33|3
1735859850000|2025-01-02 23:17:30|43.58|43.4|43.62|43.44|43.62|43.44|43.58|43.4|4
1735859860000|2025-01-02 23:17:40|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1735859870000|2025-01-02 23:17:50|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1735859880000|2025-01-02 23:18:00|43.65|43.47|43.61|43.43|43.65|43.47|43.6|43.42|5
1735859890000|2025-01-02 23:18:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1735859900000|2025-01-02 23:18:20|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1735859910000|2025-01-02 23:18:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1735859920000|2025-01-02 23:18:40|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1735859930000|2025-01-02 23:18:50|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1735859940000|2025-01-02 23:19:00|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1735859950000|2025-01-02 23:19:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1735859970000|2025-01-02 23:19:30|43.61|43.43|43.63|43.45|43.63|43.45|43.61|43.43|3
1735859980000|2025-01-02 23:19:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1735859990000|2025-01-02 23:19:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1735860000000|2025-01-02 23:20:00|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1735860010000|2025-01-02 23:20:10|43.62|43.44|43.62|43.44|43.63|43.45|43.61|43.43|5
1735860020000|2025-01-02 23:20:20|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1735860030000|2025-01-02 23:20:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1735860050000|2025-01-02 23:20:50|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1735860060000|2025-01-02 23:21:00|43.68|43.5|43.72|43.54|43.72|43.54|43.68|43.5|3
1735860070000|2025-01-02 23:21:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1735860080000|2025-01-02 23:21:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1735860090000|2025-01-02 23:21:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1735860100000|2025-01-02 23:21:40|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1735860110000|2025-01-02 23:21:50|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1735860120000|2025-01-02 23:22:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1735860130000|2025-01-02 23:22:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1735860150000|2025-01-02 23:22:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1735860160000|2025-01-02 23:22:40|43.75|43.57|43.8|43.62|43.8|43.62|43.75|43.57|4
1735860170000|2025-01-02 23:22:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1735860200000|2025-01-02 23:23:20|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1735860210000|2025-01-02 23:23:30|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|3
1735860220000|2025-01-02 23:23:40|43.78|43.6|43.74|43.56|43.78|43.6|43.74|43.56|5
1735860230000|2025-01-02 23:23:50|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1735860240000|2025-01-02 23:24:00|43.74|43.56|43.7|43.52|43.75|43.57|43.7|43.52|5
1735860250000|2025-01-02 23:24:10|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|3
1735860270000|2025-01-02 23:24:30|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1735860280000|2025-01-02 23:24:40|43.69|43.51|43.68|43.5|43.7|43.52|43.68|43.5|4
1735860290000|2025-01-02 23:24:50|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1735860310000|2025-01-02 23:25:10|43.66|43.48|43.69|43.51|43.69|43.51|43.66|43.48|3
1735860320000|2025-01-02 23:25:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1735860330000|2025-01-02 23:25:30|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1735860340000|2025-01-02 23:25:40|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1735860350000|2025-01-02 23:25:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1735860360000|2025-01-02 23:26:00|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1735860370000|2025-01-02 23:26:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1735860390000|2025-01-02 23:26:30|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1735860400000|2025-01-02 23:26:40|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1735860410000|2025-01-02 23:26:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1735860420000|2025-01-02 23:27:00|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|3
1735860430000|2025-01-02 23:27:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1735860440000|2025-01-02 23:27:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1735860450000|2025-01-02 23:27:30|43.63|43.45|43.6|43.42|43.64|43.46|43.6|43.42|7
1735860460000|2025-01-02 23:27:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1735860530000|2025-01-02 23:28:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1735860540000|2025-01-02 23:29:00|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1735860550000|2025-01-02 23:29:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1735860560000|2025-01-02 23:29:20|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|4
1735860590000|2025-01-02 23:29:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1735860600000|2025-01-02 23:30:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1735860610000|2025-01-02 23:30:10|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1735860620000|2025-01-02 23:30:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1735860630000|2025-01-02 23:30:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1735860640000|2025-01-02 23:30:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1735860660000|2025-01-02 23:31:00|43.67|43.49|43.69|43.51|43.69|43.51|43.67|43.49|2
1735860670000|2025-01-02 23:31:10|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1735860690000|2025-01-02 23:31:30|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|3
1735860700000|2025-01-02 23:31:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1735860720000|2025-01-02 23:32:00|43.62|43.44|43.63|43.45|43.63|43.45|43.6|43.42|5
1735860730000|2025-01-02 23:32:10|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1735860740000|2025-01-02 23:32:20|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|3
1735860750000|2025-01-02 23:32:30|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1735860760000|2025-01-02 23:32:40|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1735860780000|2025-01-02 23:33:00|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1735860790000|2025-01-02 23:33:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1735860800000|2025-01-02 23:33:20|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1735860810000|2025-01-02 23:33:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1735860840000|2025-01-02 23:34:00|43.58|43.4|43.58|43.4|43.59|43.41|43.58|43.4|3
1735860860000|2025-01-02 23:34:20|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1735860870000|2025-01-02 23:34:30|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1735860890000|2025-01-02 23:34:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1735860900000|2025-01-02 23:35:00|43.6|43.42|43.59|43.41|43.61|43.43|43.59|43.41|4
1735860910000|2025-01-02 23:35:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1735860920000|2025-01-02 23:35:20|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1735860930000|2025-01-02 23:35:30|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|5
1735860940000|2025-01-02 23:35:40|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1735860950000|2025-01-02 23:35:50|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|3
1735860960000|2025-01-02 23:36:00|43.5|43.32|43.51|43.33|43.51|43.33|43.49|43.31|6
1735860970000|2025-01-02 23:36:10|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|3
1735860980000|2025-01-02 23:36:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1735860990000|2025-01-02 23:36:30|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1735861020000|2025-01-02 23:37:00|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1735861030000|2025-01-02 23:37:10|43.59|43.41|43.64|43.46|43.64|43.46|43.59|43.41|4
1735861060000|2025-01-02 23:37:40|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1735861070000|2025-01-02 23:37:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|4
1735861080000|2025-01-02 23:38:00|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1735861090000|2025-01-02 23:38:10|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|3
1735861100000|2025-01-02 23:38:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1735861110000|2025-01-02 23:38:30|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1735861130000|2025-01-02 23:38:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1735861140000|2025-01-02 23:39:00|43.55|43.37|43.59|43.41|43.59|43.41|43.55|43.37|5
1735861150000|2025-01-02 23:39:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1735861170000|2025-01-02 23:39:30|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1735861190000|2025-01-02 23:39:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1735861210000|2025-01-02 23:40:10|43.58|43.4|43.58|43.4|43.59|43.41|43.58|43.4|3
1735861220000|2025-01-02 23:40:20|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1735861230000|2025-01-02 23:40:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1735861240000|2025-01-02 23:40:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1735861250000|2025-01-02 23:40:50|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1735861260000|2025-01-02 23:41:00|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1735861270000|2025-01-02 23:41:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1735861280000|2025-01-02 23:41:20|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1735861290000|2025-01-02 23:41:30|43.57|43.39|43.58|43.4|43.58|43.4|43.56|43.38|4
1735861300000|2025-01-02 23:41:40|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1735861310000|2025-01-02 23:41:50|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1735861320000|2025-01-02 23:42:00|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1735861330000|2025-01-02 23:42:10|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1735861340000|2025-01-02 23:42:20|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|3
1735861350000|2025-01-02 23:42:30|43.56|43.38|43.55|43.37|43.57|43.39|43.55|43.37|4
1735861370000|2025-01-02 23:42:50|43.54|43.36|43.53|43.35|43.54|43.36|43.52|43.34|4
1735861380000|2025-01-02 23:43:00|43.54|43.36|43.57|43.39|43.57|43.39|43.54|43.36|3
1735861390000|2025-01-02 23:43:10|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1735861400000|2025-01-02 23:43:20|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|3
1735861410000|2025-01-02 23:43:30|43.63|43.45|43.67|43.49|43.67|43.49|43.63|43.45|5
1735861430000|2025-01-02 23:43:50|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1735861440000|2025-01-02 23:44:00|43.69|43.51|43.68|43.5|43.69|43.51|43.67|43.49|3
1735861450000|2025-01-02 23:44:10|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|2
1735861470000|2025-01-02 23:44:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1735861480000|2025-01-02 23:44:40|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|3
1735861490000|2025-01-02 23:44:50|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1735861500000|2025-01-02 23:45:00|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|2
1735861510000|2025-01-02 23:45:10|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1735861520000|2025-01-02 23:45:20|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1735861530000|2025-01-02 23:45:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1735861540000|2025-01-02 23:45:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1735861560000|2025-01-02 23:46:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1735861570000|2025-01-02 23:46:10|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1735861580000|2025-01-02 23:46:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1735861590000|2025-01-02 23:46:30|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1735861600000|2025-01-02 23:46:40|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1735861610000|2025-01-02 23:46:50|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|4
1735861620000|2025-01-02 23:47:00|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1735861630000|2025-01-02 23:47:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1735861640000|2025-01-02 23:47:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1735861650000|2025-01-02 23:47:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|4
1735861660000|2025-01-02 23:47:40|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1735861670000|2025-01-02 23:47:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1735861680000|2025-01-02 23:48:00|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1735861690000|2025-01-02 23:48:10|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1735861700000|2025-01-02 23:48:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1735861710000|2025-01-02 23:48:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1735861740000|2025-01-02 23:49:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1735861750000|2025-01-02 23:49:10|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1735861770000|2025-01-02 23:49:30|43.5|43.32|43.51|43.33|43.51|43.33|43.49|43.31|4
1735861780000|2025-01-02 23:49:40|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1735861790000|2025-01-02 23:49:50|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|5
1735861800000|2025-01-02 23:50:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1735861810000|2025-01-02 23:50:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1735861820000|2025-01-02 23:50:20|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1735861830000|2025-01-02 23:50:30|43.59|43.41|43.54|43.36|43.59|43.41|43.54|43.36|4
1735861840000|2025-01-02 23:50:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1735861850000|2025-01-02 23:50:50|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1735861880000|2025-01-02 23:51:20|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1735861890000|2025-01-02 23:51:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1735861900000|2025-01-02 23:51:40|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1735861910000|2025-01-02 23:51:50|43.53|43.35|43.51|43.33|43.53|43.35|43.5|43.32|5
1735861930000|2025-01-02 23:52:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1735862000000|2025-01-02 23:53:20|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1735862080000|2025-01-02 23:54:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1735862090000|2025-01-02 23:54:50|43.43|43.25|43.41|43.23|43.43|43.25|43.41|43.23|3
1735862100000|2025-01-02 23:55:00|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1735862110000|2025-01-02 23:55:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1735862140000|2025-01-02 23:55:40|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1735862150000|2025-01-02 23:55:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1735862160000|2025-01-02 23:56:00|43.41|43.23|43.41|43.23|43.42|43.24|43.41|43.23|3
1735862170000|2025-01-02 23:56:10|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1735862180000|2025-01-02 23:56:20|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1735862190000|2025-01-02 23:56:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1735862210000|2025-01-02 23:56:50|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1735862270000|2025-01-02 23:57:50|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1735862280000|2025-01-02 23:58:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1735862300000|2025-01-02 23:58:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1735862310000|2025-01-02 23:58:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1735862320000|2025-01-02 23:58:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1735862330000|2025-01-02 23:58:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1735862350000|2025-01-02 23:59:10|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|2
1735862360000|2025-01-02 23:59:20|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1735862370000|2025-01-02 23:59:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1735862380000|2025-01-02 23:59:40|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|2
1735862390000|2025-01-02 23:59:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1735862400000|2025-01-03 00:00:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1735862430000|2025-01-03 00:00:30|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1735862440000|2025-01-03 00:00:40|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1735862450000|2025-01-03 00:00:50|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|3
1735862460000|2025-01-03 00:01:00|43.34|43.16|43.31|43.13|43.34|43.16|43.31|43.13|4
1735862470000|2025-01-03 00:01:10|43.32|43.14|43.29|43.11|43.32|43.14|43.29|43.11|6
1735862480000|2025-01-03 00:01:20|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1735862490000|2025-01-03 00:01:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1735862500000|2025-01-03 00:01:40|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1735862510000|2025-01-03 00:01:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1735862520000|2025-01-03 00:02:00|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|4
1735862530000|2025-01-03 00:02:10|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1735862540000|2025-01-03 00:02:20|43.12|42.94|43.08|42.9|43.12|42.94|43.08|42.9|4
1735862570000|2025-01-03 00:02:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1735862580000|2025-01-03 00:03:00|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|5
1735862590000|2025-01-03 00:03:10|43.12|42.94|43.17|42.99|43.17|42.99|43.12|42.94|4
1735862600000|2025-01-03 00:03:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1735862610000|2025-01-03 00:03:30|43.16|42.98|43.16|42.98|43.17|42.99|43.15|42.97|5
1735862620000|2025-01-03 00:03:40|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|2
1735862630000|2025-01-03 00:03:50|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1735862640000|2025-01-03 00:04:00|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1735862690000|2025-01-03 00:04:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1735862700000|2025-01-03 00:05:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1735862720000|2025-01-03 00:05:20|43.25|43.07|43.29|43.11|43.29|43.11|43.25|43.07|5
1735862740000|2025-01-03 00:05:40|43.3|43.12|43.32|43.14|43.32|43.14|43.3|43.12|3
1735862760000|2025-01-03 00:06:00|43.33|43.15|43.37|43.19|43.37|43.19|43.33|43.15|5
1735862770000|2025-01-03 00:06:10|43.38|43.2|43.44|43.26|43.44|43.26|43.38|43.2|5
1735862780000|2025-01-03 00:06:20|43.46|43.28|43.54|43.36|43.54|43.36|43.46|43.28|6
1735862790000|2025-01-03 00:06:30|43.53|43.35|43.56|43.38|43.56|43.38|43.53|43.35|4
1735862800000|2025-01-03 00:06:40|43.58|43.4|43.7|43.52|43.7|43.52|43.58|43.4|9
1735862810000|2025-01-03 00:06:50|43.71|43.53|43.78|43.6|43.78|43.6|43.71|43.53|7
1735862820000|2025-01-03 00:07:00|43.75|43.57|43.6|43.42|43.76|43.58|43.58|43.4|17
1735862830000|2025-01-03 00:07:10|43.59|43.41|43.68|43.5|43.68|43.5|43.58|43.4|10
1735862840000|2025-01-03 00:07:20|43.7|43.52|43.67|43.49|43.7|43.52|43.66|43.48|6
1735862850000|2025-01-03 00:07:30|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1735862860000|2025-01-03 00:07:40|43.67|43.49|43.56|43.38|43.68|43.5|43.56|43.38|13
1735862870000|2025-01-03 00:07:50|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1735862880000|2025-01-03 00:08:00|43.61|43.43|43.69|43.51|43.69|43.51|43.61|43.43|4
1735862890000|2025-01-03 00:08:10|43.71|43.53|43.77|43.59|43.77|43.59|43.71|43.53|5
1735862910000|2025-01-03 00:08:30|43.78|43.6|43.89|43.71|43.9|43.72|43.78|43.6|12
1735862920000|2025-01-03 00:08:40|43.9|43.72|43.82|43.64|43.92|43.74|43.82|43.64|9
1735862930000|2025-01-03 00:08:50|43.85|43.67|43.9|43.72|43.9|43.72|43.84|43.66|4
1735862940000|2025-01-03 00:09:00|43.89|43.71|43.81|43.63|43.89|43.71|43.78|43.6|9
1735862950000|2025-01-03 00:09:10|43.8|43.62|43.8|43.62|43.8|43.62|43.74|43.56|9
1735862960000|2025-01-03 00:09:20|43.82|43.64|43.91|43.73|43.91|43.73|43.82|43.64|9
1735862970000|2025-01-03 00:09:30|43.92|43.74|44.02|43.84|44.02|43.84|43.92|43.74|14
1735862980000|2025-01-03 00:09:40|44.03|43.85|44.13|43.95|44.13|43.95|44.03|43.85|10
1735862990000|2025-01-03 00:09:50|44.15|43.97|44.25|44.07|44.26|44.08|44.15|43.97|12
1735863000000|2025-01-03 00:10:00|44.23|44.05|44.19|44.01|44.23|44.05|44.17|43.99|10
1735863010000|2025-01-03 00:10:10|44.2|44.02|44.37|44.19|44.37|44.19|44.19|44.01|13
1735863020000|2025-01-03 00:10:20|44.38|44.2|44.41|44.23|44.42|44.24|44.38|44.2|6
1735863030000|2025-01-03 00:10:30|44.4|44.22|44.27|44.09|44.4|44.22|44.25|44.07|14
1735863040000|2025-01-03 00:10:40|44.28|44.1|44.36|44.18|44.37|44.19|44.25|44.07|10
1735863050000|2025-01-03 00:10:50|44.37|44.19|44.34|44.16|44.37|44.19|44.32|44.14|13
1735863060000|2025-01-03 00:11:00|44.33|44.15|44.31|44.13|44.35|44.17|44.27|44.09|12
1735863070000|2025-01-03 00:11:10|44.3|44.12|44.21|44.03|44.3|44.12|44.21|44.03|17
1735863080000|2025-01-03 00:11:20|44.2|44.02|44.3|44.12|44.31|44.13|44.2|44.02|11
1735863090000|2025-01-03 00:11:30|44.32|44.14|44.36|44.18|44.36|44.18|44.32|44.14|8
1735863100000|2025-01-03 00:11:40|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|2
1735863110000|2025-01-03 00:11:50|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|2
1735863120000|2025-01-03 00:12:00|44.34|44.16|44.27|44.09|44.34|44.16|44.25|44.07|17
1735863130000|2025-01-03 00:12:10|44.26|44.08|44.1|43.92|44.26|44.08|44.1|43.92|16
1735863140000|2025-01-03 00:12:20|44.09|43.91|44.04|43.86|44.09|43.91|44|43.82|14
1735863150000|2025-01-03 00:12:30|44.05|43.87|44.12|43.94|44.16|43.98|44.05|43.87|9
1735863160000|2025-01-03 00:12:40|44.13|43.95|44.1|43.92|44.14|43.96|44.1|43.92|11
1735863170000|2025-01-03 00:12:50|44.15|43.97|44.09|43.91|44.15|43.97|44.09|43.91|7
1735863180000|2025-01-03 00:13:00|44.08|43.9|43.98|43.8|44.08|43.9|43.98|43.8|14
1735863190000|2025-01-03 00:13:10|43.99|43.81|44.01|43.83|44.02|43.84|43.99|43.81|6
1735863200000|2025-01-03 00:13:20|44.05|43.87|44.06|43.88|44.11|43.93|44.05|43.87|8
1735863210000|2025-01-03 00:13:30|44.07|43.89|44.1|43.92|44.1|43.92|44.06|43.88|7
1735863220000|2025-01-03 00:13:40|44.09|43.91|44.05|43.87|44.09|43.91|44.04|43.86|9
1735863230000|2025-01-03 00:13:50|44.06|43.88|43.97|43.79|44.06|43.88|43.97|43.79|9
1735863240000|2025-01-03 00:14:00|43.98|43.8|43.96|43.78|43.99|43.81|43.96|43.78|5
1735863250000|2025-01-03 00:14:10|43.95|43.77|43.92|43.74|43.96|43.78|43.92|43.74|6
1735863260000|2025-01-03 00:14:20|43.89|43.71|43.84|43.66|43.89|43.71|43.84|43.66|7
1735863270000|2025-01-03 00:14:30|43.87|43.69|43.84|43.66|43.88|43.7|43.84|43.66|7
1735863280000|2025-01-03 00:14:40|43.87|43.69|43.96|43.78|43.97|43.79|43.87|43.69|12
1735863300000|2025-01-03 00:15:00|43.97|43.79|44|43.82|44.02|43.84|43.97|43.79|10
1735863310000|2025-01-03 00:15:10|44.01|43.83|44.04|43.86|44.07|43.89|44.01|43.83|11
1735863320000|2025-01-03 00:15:20|44.03|43.85|44.05|43.87|44.05|43.87|44.02|43.84|4
1735863330000|2025-01-03 00:15:30|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1735863340000|2025-01-03 00:15:40|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1735863350000|2025-01-03 00:15:50|44.06|43.88|44|43.82|44.07|43.89|43.99|43.81|11
1735863370000|2025-01-03 00:16:10|44.01|43.83|44.08|43.9|44.08|43.9|44.01|43.83|4
1735863380000|2025-01-03 00:16:20|44.07|43.89|44.08|43.9|44.08|43.9|44.05|43.87|6
1735863390000|2025-01-03 00:16:30|44.07|43.89|44.13|43.95|44.13|43.95|44.07|43.89|6
1735863400000|2025-01-03 00:16:40|44.09|43.91|44.05|43.87|44.09|43.91|44.04|43.86|7
1735863410000|2025-01-03 00:16:50|44.06|43.88|44.07|43.89|44.08|43.9|44.06|43.88|4
1735863420000|2025-01-03 00:17:00|44.1|43.92|44.13|43.95|44.14|43.96|44.1|43.92|7
1735863430000|2025-01-03 00:17:10|44.12|43.94|44.05|43.87|44.13|43.95|44.05|43.87|11
1735863440000|2025-01-03 00:17:20|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1735863450000|2025-01-03 00:17:30|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|3
1735863460000|2025-01-03 00:17:40|43.98|43.8|43.97|43.79|43.99|43.81|43.97|43.79|6
1735863470000|2025-01-03 00:17:50|43.96|43.78|43.91|43.73|43.96|43.78|43.91|43.73|4
1735863480000|2025-01-03 00:18:00|43.9|43.72|43.87|43.69|43.9|43.72|43.83|43.65|12
1735863490000|2025-01-03 00:18:10|43.88|43.7|43.86|43.68|43.91|43.73|43.85|43.67|6
1735863500000|2025-01-03 00:18:20|43.85|43.67|43.84|43.66|43.86|43.68|43.84|43.66|5
1735863510000|2025-01-03 00:18:30|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1735863520000|2025-01-03 00:18:40|43.8|43.62|43.77|43.59|43.81|43.63|43.77|43.59|6
1735863530000|2025-01-03 00:18:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735863540000|2025-01-03 00:19:00|43.74|43.56|43.69|43.51|43.74|43.56|43.69|43.51|5
1735863550000|2025-01-03 00:19:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1735863560000|2025-01-03 00:19:20|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1735863570000|2025-01-03 00:19:30|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|2
1735863580000|2025-01-03 00:19:40|43.73|43.55|43.7|43.52|43.73|43.55|43.7|43.52|4
1735863590000|2025-01-03 00:19:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1735863600000|2025-01-03 00:20:00|43.67|43.49|43.68|43.5|43.69|43.51|43.67|43.49|4
1735863610000|2025-01-03 00:20:10|43.69|43.51|43.74|43.56|43.74|43.56|43.69|43.51|4
1735863620000|2025-01-03 00:20:20|43.75|43.57|43.8|43.62|43.8|43.62|43.75|43.57|4
1735863630000|2025-01-03 00:20:30|43.82|43.64|43.86|43.68|43.86|43.68|43.82|43.64|5
1735863640000|2025-01-03 00:20:40|43.87|43.69|43.87|43.69|43.88|43.7|43.86|43.68|4
1735863650000|2025-01-03 00:20:50|43.88|43.7|43.9|43.72|43.91|43.73|43.88|43.7|6
1735863660000|2025-01-03 00:21:00|43.91|43.73|43.94|43.76|43.94|43.76|43.91|43.73|4
1735863670000|2025-01-03 00:21:10|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1735863680000|2025-01-03 00:21:20|43.9|43.72|43.85|43.67|43.9|43.72|43.82|43.64|10
1735863690000|2025-01-03 00:21:30|43.84|43.66|43.85|43.67|43.85|43.67|43.83|43.65|6
1735863700000|2025-01-03 00:21:40|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|4
1735863710000|2025-01-03 00:21:50|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|7
1735863720000|2025-01-03 00:22:00|43.79|43.61|43.92|43.74|43.92|43.74|43.79|43.61|8
1735863730000|2025-01-03 00:22:10|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1735863740000|2025-01-03 00:22:20|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1735863750000|2025-01-03 00:22:30|43.89|43.71|43.88|43.7|43.91|43.73|43.88|43.7|5
1735863760000|2025-01-03 00:22:40|43.87|43.69|43.83|43.65|43.87|43.69|43.83|43.65|5
1735863770000|2025-01-03 00:22:50|43.82|43.64|43.8|43.62|43.82|43.64|43.79|43.61|3
1735863780000|2025-01-03 00:23:00|43.82|43.64|43.87|43.69|43.87|43.69|43.82|43.64|5
1735863790000|2025-01-03 00:23:10|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1735863800000|2025-01-03 00:23:20|43.85|43.67|43.85|43.67|43.87|43.69|43.85|43.67|4
1735863810000|2025-01-03 00:23:30|43.84|43.66|43.78|43.6|43.84|43.66|43.78|43.6|7
1735863820000|2025-01-03 00:23:40|43.77|43.59|43.71|43.53|43.77|43.59|43.71|43.53|7
1735863830000|2025-01-03 00:23:50|43.7|43.52|43.7|43.52|43.72|43.54|43.7|43.52|6
1735863840000|2025-01-03 00:24:00|43.69|43.51|43.75|43.57|43.78|43.6|43.69|43.51|8
1735863850000|2025-01-03 00:24:10|43.74|43.56|43.73|43.55|43.75|43.57|43.73|43.55|4
1735863860000|2025-01-03 00:24:20|43.74|43.56|43.77|43.59|43.78|43.6|43.74|43.56|6
1735863870000|2025-01-03 00:24:30|43.76|43.58|43.77|43.59|43.77|43.59|43.75|43.57|6
1735863880000|2025-01-03 00:24:40|43.76|43.58|43.72|43.54|43.76|43.58|43.71|43.53|9
1735863890000|2025-01-03 00:24:50|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1735863900000|2025-01-03 00:25:00|43.7|43.52|43.77|43.59|43.77|43.59|43.7|43.52|6
1735863910000|2025-01-03 00:25:10|43.75|43.57|43.8|43.62|43.8|43.62|43.74|43.56|6
1735863920000|2025-01-03 00:25:20|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|4
1735863930000|2025-01-03 00:25:30|43.81|43.63|43.82|43.64|43.82|43.64|43.8|43.62|4
1735863940000|2025-01-03 00:25:40|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|4
1735863950000|2025-01-03 00:25:50|43.81|43.63|43.83|43.65|43.83|43.65|43.8|43.62|4
1735863960000|2025-01-03 00:26:00|43.85|43.67|43.91|43.73|43.91|43.73|43.85|43.67|6
1735863970000|2025-01-03 00:26:10|43.9|43.72|43.87|43.69|43.9|43.72|43.87|43.69|6
1735863980000|2025-01-03 00:26:20|43.85|43.67|43.83|43.65|43.86|43.68|43.83|43.65|4
1735863990000|2025-01-03 00:26:30|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|6
1735864000000|2025-01-03 00:26:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1735864010000|2025-01-03 00:26:50|43.88|43.7|43.91|43.73|43.91|43.73|43.88|43.7|4
1735864020000|2025-01-03 00:27:00|43.93|43.75|43.94|43.76|43.95|43.77|43.93|43.75|4
1735864030000|2025-01-03 00:27:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1735864040000|2025-01-03 00:27:20|43.96|43.78|43.99|43.81|43.99|43.81|43.96|43.78|4
1735864050000|2025-01-03 00:27:30|44.01|43.83|43.97|43.79|44.01|43.83|43.96|43.78|5
1735864060000|2025-01-03 00:27:40|43.99|43.81|44.03|43.85|44.03|43.85|43.99|43.81|5
1735864070000|2025-01-03 00:27:50|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1735864080000|2025-01-03 00:28:00|44.02|43.84|44.04|43.86|44.04|43.86|44.02|43.84|3
1735864090000|2025-01-03 00:28:10|44.05|43.87|44.08|43.9|44.08|43.9|44.05|43.87|4
1735864100000|2025-01-03 00:28:20|44.09|43.91|44.08|43.9|44.11|43.93|44.08|43.9|5
1735864110000|2025-01-03 00:28:30|44.05|43.87|44.06|43.88|44.07|43.89|44.05|43.87|3
1735864120000|2025-01-03 00:28:40|44.05|43.87|44.08|43.9|44.08|43.9|44.05|43.87|3
1735864130000|2025-01-03 00:28:50|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1735864140000|2025-01-03 00:29:00|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1735864150000|2025-01-03 00:29:10|44.1|43.92|44.12|43.94|44.12|43.94|44.1|43.92|2
1735864160000|2025-01-03 00:29:20|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1735864170000|2025-01-03 00:29:30|44.13|43.95|44.12|43.94|44.14|43.96|44.11|43.93|5
1735864180000|2025-01-03 00:29:40|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1735864190000|2025-01-03 00:29:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1735864200000|2025-01-03 00:30:00|44.16|43.98|44.19|44.01|44.2|44.02|44.16|43.98|5
1735864210000|2025-01-03 00:30:10|44.2|44.02|44.17|43.99|44.23|44.05|44.17|43.99|12
1735864220000|2025-01-03 00:30:20|44.16|43.98|44.15|43.97|44.16|43.98|44.13|43.95|5
1735864230000|2025-01-03 00:30:30|44.14|43.96|44.09|43.91|44.14|43.96|44.09|43.91|6
1735864240000|2025-01-03 00:30:40|44.08|43.9|44|43.82|44.08|43.9|44|43.82|8
1735864250000|2025-01-03 00:30:50|44.01|43.83|44.08|43.9|44.08|43.9|44.01|43.83|7
1735864260000|2025-01-03 00:31:00|44.07|43.89|44.05|43.87|44.07|43.89|44.04|43.86|4
1735864270000|2025-01-03 00:31:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1735864280000|2025-01-03 00:31:20|44.03|43.85|43.97|43.79|44.03|43.85|43.97|43.79|6
1735864290000|2025-01-03 00:31:30|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|3
1735864300000|2025-01-03 00:31:40|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1735864310000|2025-01-03 00:31:50|44|43.82|43.97|43.79|44|43.82|43.97|43.79|4
1735864320000|2025-01-03 00:32:00|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|8
1735864330000|2025-01-03 00:32:10|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1735864340000|2025-01-03 00:32:20|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1735864350000|2025-01-03 00:32:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1735864360000|2025-01-03 00:32:40|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|4
1735864370000|2025-01-03 00:32:50|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|3
1735864380000|2025-01-03 00:33:00|43.93|43.75|44|43.82|44|43.82|43.93|43.75|6
1735864390000|2025-01-03 00:33:10|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1735864400000|2025-01-03 00:33:20|43.98|43.8|44.07|43.89|44.07|43.89|43.98|43.8|4
1735864410000|2025-01-03 00:33:30|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1735864420000|2025-01-03 00:33:40|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|3
1735864430000|2025-01-03 00:33:50|44.06|43.88|44.08|43.9|44.08|43.9|44.06|43.88|3
1735864440000|2025-01-03 00:34:00|44.09|43.91|44.15|43.97|44.15|43.97|44.09|43.91|6
1735864450000|2025-01-03 00:34:10|44.17|43.99|44.17|43.99|44.19|44.01|44.17|43.99|5
1735864460000|2025-01-03 00:34:20|44.16|43.98|44.18|44|44.18|44|44.15|43.97|4
1735864490000|2025-01-03 00:34:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1735864500000|2025-01-03 00:35:00|44.2|44.02|44.17|43.99|44.22|44.04|44.17|43.99|9
1735864510000|2025-01-03 00:35:10|44.16|43.98|44.22|44.04|44.22|44.04|44.16|43.98|7
1735864520000|2025-01-03 00:35:20|44.24|44.06|44.3|44.12|44.31|44.13|44.24|44.06|8
1735864530000|2025-01-03 00:35:30|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|3
1735864540000|2025-01-03 00:35:40|44.34|44.16|44.36|44.18|44.36|44.18|44.34|44.16|3
1735864550000|2025-01-03 00:35:50|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1735864560000|2025-01-03 00:36:00|44.34|44.16|44.36|44.18|44.36|44.18|44.34|44.16|3
1735864570000|2025-01-03 00:36:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1735864580000|2025-01-03 00:36:20|44.34|44.16|44.28|44.1|44.34|44.16|44.28|44.1|8
1735864590000|2025-01-03 00:36:30|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1735864610000|2025-01-03 00:36:50|44.3|44.12|44.32|44.14|44.32|44.14|44.3|44.12|6
1735864620000|2025-01-03 00:37:00|44.33|44.15|44.39|44.21|44.39|44.21|44.33|44.15|5
1735864630000|2025-01-03 00:37:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1735864640000|2025-01-03 00:37:20|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|3
1735864650000|2025-01-03 00:37:30|44.43|44.25|44.5|44.32|44.5|44.32|44.43|44.25|8
1735864660000|2025-01-03 00:37:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|4
1735864670000|2025-01-03 00:37:50|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|5
1735864680000|2025-01-03 00:38:00|44.48|44.3|44.43|44.25|44.48|44.3|44.43|44.25|5
1735864690000|2025-01-03 00:38:10|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1735864700000|2025-01-03 00:38:20|44.43|44.25|44.41|44.23|44.43|44.25|44.39|44.21|7
1735864710000|2025-01-03 00:38:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1735864720000|2025-01-03 00:38:40|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1735864730000|2025-01-03 00:38:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735864740000|2025-01-03 00:39:00|44.42|44.24|44.38|44.2|44.42|44.24|44.38|44.2|4
1735864750000|2025-01-03 00:39:10|44.4|44.22|44.39|44.21|44.4|44.22|44.38|44.2|3
1735864760000|2025-01-03 00:39:20|44.4|44.22|44.37|44.19|44.4|44.22|44.37|44.19|3
1735864770000|2025-01-03 00:39:30|44.35|44.17|44.3|44.12|44.35|44.17|44.3|44.12|6
1735864780000|2025-01-03 00:39:40|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1735864790000|2025-01-03 00:39:50|44.26|44.08|44.31|44.13|44.31|44.13|44.26|44.08|8
1735864800000|2025-01-03 00:40:00|44.32|44.14|44.27|44.09|44.32|44.14|44.27|44.09|7
1735864810000|2025-01-03 00:40:10|44.28|44.1|44.29|44.11|44.29|44.11|44.27|44.09|4
1735864820000|2025-01-03 00:40:20|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1735864830000|2025-01-03 00:40:30|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1735864840000|2025-01-03 00:40:40|44.28|44.1|44.28|44.1|44.29|44.11|44.28|44.1|3
1735864850000|2025-01-03 00:40:50|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1735864860000|2025-01-03 00:41:00|44.24|44.06|44.19|44.01|44.24|44.06|44.19|44.01|8
1735864870000|2025-01-03 00:41:10|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1735864890000|2025-01-03 00:41:30|44.18|44|44.24|44.06|44.24|44.06|44.18|44|4
1735864900000|2025-01-03 00:41:40|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1735864910000|2025-01-03 00:41:50|44.25|44.07|44.27|44.09|44.27|44.09|44.25|44.07|3
1735864920000|2025-01-03 00:42:00|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1735864930000|2025-01-03 00:42:10|44.28|44.1|44.25|44.07|44.28|44.1|44.25|44.07|4
1735864940000|2025-01-03 00:42:20|44.24|44.06|44.2|44.02|44.24|44.06|44.2|44.02|5
1735864950000|2025-01-03 00:42:30|44.22|44.04|44.23|44.05|44.24|44.06|44.21|44.03|6
1735864960000|2025-01-03 00:42:40|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|3
1735864980000|2025-01-03 00:43:00|44.23|44.05|44.23|44.05|44.27|44.09|44.22|44.04|7
1735864990000|2025-01-03 00:43:10|44.22|44.04|44.25|44.07|44.25|44.07|44.22|44.04|3
1735865000000|2025-01-03 00:43:20|44.28|44.1|44.31|44.13|44.31|44.13|44.28|44.1|6
1735865010000|2025-01-03 00:43:30|44.29|44.11|44.28|44.1|44.29|44.11|44.27|44.09|4
1735865020000|2025-01-03 00:43:40|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1735865030000|2025-01-03 00:43:50|44.25|44.07|44.23|44.05|44.25|44.07|44.23|44.05|2
1735865040000|2025-01-03 00:44:00|44.22|44.04|44.18|44|44.22|44.04|44.18|44|5
1735865050000|2025-01-03 00:44:10|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|3
1735865060000|2025-01-03 00:44:20|44.16|43.98|44.19|44.01|44.19|44.01|44.13|43.95|8
1735865070000|2025-01-03 00:44:30|44.18|44|44.25|44.07|44.25|44.07|44.18|44|7
1735865080000|2025-01-03 00:44:40|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1735865090000|2025-01-03 00:44:50|44.25|44.07|44.22|44.04|44.25|44.07|44.22|44.04|4
1735865100000|2025-01-03 00:45:00|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1735865110000|2025-01-03 00:45:10|44.23|44.05|44.18|44|44.23|44.05|44.18|44|5
1735865120000|2025-01-03 00:45:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1735865130000|2025-01-03 00:45:30|44.15|43.97|44.11|43.93|44.15|43.97|44.09|43.91|8
1735865140000|2025-01-03 00:45:40|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1735865150000|2025-01-03 00:45:50|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1735865160000|2025-01-03 00:46:00|44.16|43.98|44.23|44.05|44.23|44.05|44.16|43.98|6
1735865170000|2025-01-03 00:46:10|44.24|44.06|44.26|44.08|44.26|44.08|44.24|44.06|3
1735865180000|2025-01-03 00:46:20|44.25|44.07|44.25|44.07|44.25|44.07|44.24|44.06|5
1735865190000|2025-01-03 00:46:30|44.24|44.06|44.24|44.06|44.25|44.07|44.24|44.06|3
1735865200000|2025-01-03 00:46:40|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1735865210000|2025-01-03 00:46:50|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1735865220000|2025-01-03 00:47:00|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1735865230000|2025-01-03 00:47:10|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1735865240000|2025-01-03 00:47:20|44.22|44.04|44.18|44|44.22|44.04|44.18|44|4
1735865250000|2025-01-03 00:47:30|44.17|43.99|44.19|44.01|44.19|44.01|44.17|43.99|3
1735865260000|2025-01-03 00:47:40|44.2|44.02|44.24|44.06|44.24|44.06|44.2|44.02|5
1735865270000|2025-01-03 00:47:50|44.26|44.08|44.29|44.11|44.29|44.11|44.26|44.08|4
1735865280000|2025-01-03 00:48:00|44.32|44.14|44.33|44.15|44.35|44.17|44.32|44.14|5
1735865290000|2025-01-03 00:48:10|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1735865300000|2025-01-03 00:48:20|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1735865310000|2025-01-03 00:48:30|44.27|44.09|44.29|44.11|44.3|44.12|44.27|44.09|4
1735865320000|2025-01-03 00:48:40|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1735865330000|2025-01-03 00:48:50|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1735865340000|2025-01-03 00:49:00|44.23|44.05|44.24|44.06|44.25|44.07|44.23|44.05|3
1735865350000|2025-01-03 00:49:10|44.2|44.02|44.19|44.01|44.21|44.03|44.19|44.01|6
1735865360000|2025-01-03 00:49:20|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1735865370000|2025-01-03 00:49:30|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1735865380000|2025-01-03 00:49:40|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1735865390000|2025-01-03 00:49:50|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1735865400000|2025-01-03 00:50:00|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1735865410000|2025-01-03 00:50:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1735865420000|2025-01-03 00:50:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1735865430000|2025-01-03 00:50:30|44.18|44|44.1|43.92|44.18|44|44.1|43.92|6
1735865440000|2025-01-03 00:50:40|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|7
1735865450000|2025-01-03 00:50:50|44.08|43.9|44.05|43.87|44.08|43.9|44.04|43.86|6
1735865460000|2025-01-03 00:51:00|44.04|43.86|43.98|43.8|44.04|43.86|43.98|43.8|6
1735865470000|2025-01-03 00:51:10|44.02|43.84|44.1|43.92|44.1|43.92|44.02|43.84|5
1735865480000|2025-01-03 00:51:20|44.12|43.94|44.11|43.93|44.12|43.94|44.09|43.91|6
1735865490000|2025-01-03 00:51:30|44.12|43.94|44.09|43.91|44.12|43.94|44.09|43.91|6
1735865500000|2025-01-03 00:51:40|44.07|43.89|44.06|43.88|44.07|43.89|44.05|43.87|4
1735865510000|2025-01-03 00:51:50|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|2
1735865520000|2025-01-03 00:52:00|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1735865530000|2025-01-03 00:52:10|44.02|43.84|43.99|43.81|44.02|43.84|43.99|43.81|4
1735865550000|2025-01-03 00:52:30|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1735865560000|2025-01-03 00:52:40|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1735865570000|2025-01-03 00:52:50|43.98|43.8|43.98|43.8|43.99|43.81|43.98|43.8|3
1735865580000|2025-01-03 00:53:00|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|6
1735865600000|2025-01-03 00:53:20|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|2
1735865610000|2025-01-03 00:53:30|43.94|43.76|43.89|43.71|43.94|43.76|43.88|43.7|4
1735865620000|2025-01-03 00:53:40|43.88|43.7|43.89|43.71|43.91|43.73|43.88|43.7|8
1735865630000|2025-01-03 00:53:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1735865640000|2025-01-03 00:54:00|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|5
1735865660000|2025-01-03 00:54:20|43.86|43.68|43.9|43.72|43.9|43.72|43.86|43.68|5
1735865670000|2025-01-03 00:54:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1735865690000|2025-01-03 00:54:50|43.9|43.72|43.86|43.68|43.9|43.72|43.86|43.68|4
1735865700000|2025-01-03 00:55:00|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1735865710000|2025-01-03 00:55:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1735865720000|2025-01-03 00:55:20|43.9|43.72|43.93|43.75|43.93|43.75|43.9|43.72|3
1735865730000|2025-01-03 00:55:30|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1735865750000|2025-01-03 00:55:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1735865760000|2025-01-03 00:56:00|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1735865770000|2025-01-03 00:56:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1735865790000|2025-01-03 00:56:30|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1735865800000|2025-01-03 00:56:40|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1735865810000|2025-01-03 00:56:50|43.91|43.73|43.88|43.7|43.91|43.73|43.88|43.7|4
1735865820000|2025-01-03 00:57:00|43.89|43.71|43.89|43.71|43.91|43.73|43.89|43.71|5
1735865830000|2025-01-03 00:57:10|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1735865840000|2025-01-03 00:57:20|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1735865850000|2025-01-03 00:57:30|43.9|43.72|43.92|43.74|43.92|43.74|43.9|43.72|3
1735865860000|2025-01-03 00:57:40|43.91|43.73|43.88|43.7|43.91|43.73|43.87|43.69|6
1735865870000|2025-01-03 00:57:50|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1735865880000|2025-01-03 00:58:00|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1735865890000|2025-01-03 00:58:10|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1735865910000|2025-01-03 00:58:30|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|5
1735865920000|2025-01-03 00:58:40|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1735865930000|2025-01-03 00:58:50|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1735865940000|2025-01-03 00:59:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735865950000|2025-01-03 00:59:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1735865970000|2025-01-03 00:59:30|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|4
1735865980000|2025-01-03 00:59:40|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1735865990000|2025-01-03 00:59:50|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1735866000000|2025-01-03 01:00:00|43.78|43.6|43.82|43.64|43.82|43.64|43.77|43.59|4
1735866010000|2025-01-03 01:00:10|43.85|43.67|43.83|43.65|43.86|43.68|43.83|43.65|3
1735866020000|2025-01-03 01:00:20|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1735866030000|2025-01-03 01:00:30|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1735866040000|2025-01-03 01:00:40|43.82|43.64|43.84|43.66|43.84|43.66|43.81|43.63|5
1735866050000|2025-01-03 01:00:50|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1735866060000|2025-01-03 01:01:00|43.89|43.71|43.94|43.76|43.94|43.76|43.89|43.71|5
1735866090000|2025-01-03 01:01:30|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1735866100000|2025-01-03 01:01:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1735866110000|2025-01-03 01:01:50|43.92|43.74|43.92|43.74|43.92|43.74|43.91|43.73|3
1735866120000|2025-01-03 01:02:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1735866130000|2025-01-03 01:02:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1735866150000|2025-01-03 01:02:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1735866160000|2025-01-03 01:02:40|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1735866170000|2025-01-03 01:02:50|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1735866190000|2025-01-03 01:03:10|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1735866200000|2025-01-03 01:03:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1735866210000|2025-01-03 01:03:30|43.99|43.81|44.05|43.87|44.05|43.87|43.99|43.81|5
1735866220000|2025-01-03 01:03:40|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1735866230000|2025-01-03 01:03:50|44.05|43.87|43.95|43.77|44.05|43.87|43.95|43.77|8
1735866240000|2025-01-03 01:04:00|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|5
1735866250000|2025-01-03 01:04:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1735866260000|2025-01-03 01:04:20|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1735866270000|2025-01-03 01:04:30|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1735866290000|2025-01-03 01:04:50|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1735866300000|2025-01-03 01:05:00|44|43.82|43.95|43.77|44.01|43.83|43.95|43.77|6
1735866310000|2025-01-03 01:05:10|43.93|43.75|43.94|43.76|43.94|43.76|43.91|43.73|7
1735866320000|2025-01-03 01:05:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1735866330000|2025-01-03 01:05:30|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|5
1735866340000|2025-01-03 01:05:40|43.93|43.75|43.9|43.72|43.93|43.75|43.9|43.72|4
1735866350000|2025-01-03 01:05:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1735866360000|2025-01-03 01:06:00|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1735866370000|2025-01-03 01:06:10|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|3
1735866380000|2025-01-03 01:06:20|43.89|43.71|43.92|43.74|43.92|43.74|43.89|43.71|3
1735866390000|2025-01-03 01:06:30|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|6
1735866400000|2025-01-03 01:06:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1735866410000|2025-01-03 01:06:50|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|2
1735866420000|2025-01-03 01:07:00|43.95|43.77|43.94|43.76|43.95|43.77|43.93|43.75|4
1735866440000|2025-01-03 01:07:20|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1735866450000|2025-01-03 01:07:30|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|4
1735866460000|2025-01-03 01:07:40|43.84|43.66|43.83|43.65|43.84|43.66|43.82|43.64|4
1735866470000|2025-01-03 01:07:50|43.82|43.64|43.78|43.6|43.82|43.64|43.78|43.6|5
1735866480000|2025-01-03 01:08:00|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|4
1735866490000|2025-01-03 01:08:10|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|2
1735866500000|2025-01-03 01:08:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1735866510000|2025-01-03 01:08:30|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1735866520000|2025-01-03 01:08:40|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1735866530000|2025-01-03 01:08:50|43.79|43.61|43.82|43.64|43.82|43.64|43.79|43.61|3
1735866540000|2025-01-03 01:09:00|43.85|43.67|43.9|43.72|43.9|43.72|43.84|43.66|7
1735866550000|2025-01-03 01:09:10|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|3
1735866560000|2025-01-03 01:09:20|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1735866570000|2025-01-03 01:09:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1735866590000|2025-01-03 01:09:50|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|2
1735866600000|2025-01-03 01:10:00|43.83|43.65|43.82|43.64|43.83|43.65|43.81|43.63|3
1735866610000|2025-01-03 01:10:10|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1735866620000|2025-01-03 01:10:20|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|6
1735866630000|2025-01-03 01:10:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1735866640000|2025-01-03 01:10:40|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1735866650000|2025-01-03 01:10:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1735866660000|2025-01-03 01:11:00|43.7|43.52|43.65|43.47|43.7|43.52|43.65|43.47|5
1735866670000|2025-01-03 01:11:10|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1735866690000|2025-01-03 01:11:30|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1735866700000|2025-01-03 01:11:40|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|4
1735866710000|2025-01-03 01:11:50|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|3
1735866720000|2025-01-03 01:12:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1735866730000|2025-01-03 01:12:10|43.53|43.35|43.61|43.43|43.61|43.43|43.53|43.35|7
1735866740000|2025-01-03 01:12:20|43.63|43.45|43.64|43.46|43.66|43.48|43.63|43.45|5
1735866750000|2025-01-03 01:12:30|43.62|43.44|43.6|43.42|43.62|43.44|43.59|43.41|5
1735866760000|2025-01-03 01:12:40|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1735866770000|2025-01-03 01:12:50|43.6|43.42|43.56|43.38|43.6|43.42|43.56|43.38|6
1735866780000|2025-01-03 01:13:00|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1735866790000|2025-01-03 01:13:10|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1735866800000|2025-01-03 01:13:20|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1735866810000|2025-01-03 01:13:30|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|4
1735866820000|2025-01-03 01:13:40|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1735866830000|2025-01-03 01:13:50|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1735866840000|2025-01-03 01:14:00|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|4
1735866850000|2025-01-03 01:14:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1735866870000|2025-01-03 01:14:30|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|5
1735866880000|2025-01-03 01:14:40|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1735866890000|2025-01-03 01:14:50|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|4
1735866900000|2025-01-03 01:15:00|43.48|43.3|43.42|43.24|43.48|43.3|43.42|43.24|6
1735866910000|2025-01-03 01:15:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1735866920000|2025-01-03 01:15:20|43.44|43.26|43.47|43.29|43.47|43.29|43.42|43.24|5
1735866930000|2025-01-03 01:15:30|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|3
1735866940000|2025-01-03 01:15:40|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1735866950000|2025-01-03 01:15:50|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|4
1735866960000|2025-01-03 01:16:00|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|2
1735866970000|2025-01-03 01:16:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1735866980000|2025-01-03 01:16:20|43.46|43.28|43.46|43.28|43.46|43.28|43.44|43.26|4
1735866990000|2025-01-03 01:16:30|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1735867000000|2025-01-03 01:16:40|43.48|43.3|43.55|43.37|43.55|43.37|43.48|43.3|7
1735867010000|2025-01-03 01:16:50|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|5
1735867020000|2025-01-03 01:17:00|43.55|43.37|43.57|43.39|43.59|43.41|43.54|43.36|9
1735867030000|2025-01-03 01:17:10|43.56|43.38|43.56|43.38|43.58|43.4|43.56|43.38|7
1735867040000|2025-01-03 01:17:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1735867050000|2025-01-03 01:17:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1735867060000|2025-01-03 01:17:40|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1735867080000|2025-01-03 01:18:00|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|5
1735867090000|2025-01-03 01:18:10|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1735867100000|2025-01-03 01:18:20|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|4
1735867110000|2025-01-03 01:18:30|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1735867120000|2025-01-03 01:18:40|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|5
1735867130000|2025-01-03 01:18:50|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1735867140000|2025-01-03 01:19:00|43.66|43.48|43.74|43.56|43.74|43.56|43.66|43.48|8
1735867150000|2025-01-03 01:19:10|43.75|43.57|43.82|43.64|43.84|43.66|43.75|43.57|7
1735867160000|2025-01-03 01:19:20|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1735867170000|2025-01-03 01:19:30|43.82|43.64|43.79|43.61|43.83|43.65|43.77|43.59|7
1735867180000|2025-01-03 01:19:40|43.78|43.6|43.72|43.54|43.78|43.6|43.72|43.54|5
1735867190000|2025-01-03 01:19:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1735867200000|2025-01-03 01:20:00|43.72|43.54|43.73|43.55|43.73|43.55|43.68|43.5|8
1735867210000|2025-01-03 01:20:10|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1735867230000|2025-01-03 01:20:30|43.7|43.52|43.67|43.49|43.7|43.52|43.67|43.49|3
1735867240000|2025-01-03 01:20:40|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1735867250000|2025-01-03 01:20:50|43.7|43.52|43.74|43.56|43.74|43.56|43.68|43.5|6
1735867260000|2025-01-03 01:21:00|43.75|43.57|43.74|43.56|43.75|43.57|43.73|43.55|4
1735867270000|2025-01-03 01:21:10|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|2
1735867280000|2025-01-03 01:21:20|43.76|43.58|43.72|43.54|43.76|43.58|43.72|43.54|4
1735867290000|2025-01-03 01:21:30|43.73|43.55|43.73|43.55|43.74|43.56|43.72|43.54|5
1735867300000|2025-01-03 01:21:40|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1735867310000|2025-01-03 01:21:50|43.72|43.54|43.73|43.55|43.74|43.56|43.71|43.53|6
1735867320000|2025-01-03 01:22:00|43.76|43.58|43.8|43.62|43.8|43.62|43.76|43.58|3
1735867330000|2025-01-03 01:22:10|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1735867350000|2025-01-03 01:22:30|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1735867360000|2025-01-03 01:22:40|43.83|43.65|43.8|43.62|43.83|43.65|43.8|43.62|6
1735867370000|2025-01-03 01:22:50|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1735867380000|2025-01-03 01:23:00|43.8|43.62|43.86|43.68|43.86|43.68|43.8|43.62|8
1735867390000|2025-01-03 01:23:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1735867410000|2025-01-03 01:23:30|43.86|43.68|43.8|43.62|43.86|43.68|43.8|43.62|4
1735867420000|2025-01-03 01:23:40|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1735867430000|2025-01-03 01:23:50|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1735867440000|2025-01-03 01:24:00|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|4
1735867450000|2025-01-03 01:24:10|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1735867460000|2025-01-03 01:24:20|43.89|43.71|43.92|43.74|43.92|43.74|43.89|43.71|4
1735867470000|2025-01-03 01:24:30|43.93|43.75|44.01|43.83|44.01|43.83|43.93|43.75|5
1735867480000|2025-01-03 01:24:40|43.94|43.76|43.99|43.81|44|43.82|43.93|43.75|11
1735867490000|2025-01-03 01:24:50|43.97|43.79|43.98|43.8|43.98|43.8|43.96|43.78|4
1735867500000|2025-01-03 01:25:00|43.99|43.81|44.1|43.92|44.11|43.93|43.99|43.81|10
1735867510000|2025-01-03 01:25:10|44.12|43.94|44.15|43.97|44.17|43.99|44.12|43.94|14
1735867520000|2025-01-03 01:25:20|44.14|43.96|44.15|43.97|44.15|43.97|44.12|43.94|6
1735867530000|2025-01-03 01:25:30|44.16|43.98|44.06|43.88|44.16|43.98|44.06|43.88|5
1735867540000|2025-01-03 01:25:40|44.04|43.86|44.05|43.87|44.05|43.87|44.02|43.84|6
1735867550000|2025-01-03 01:25:50|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|4
1735867560000|2025-01-03 01:26:00|44.1|43.92|44.09|43.91|44.11|43.93|44.07|43.89|7
1735867570000|2025-01-03 01:26:10|44.08|43.9|44.09|43.91|44.09|43.91|44.06|43.88|8
1735867580000|2025-01-03 01:26:20|44.1|43.92|44.12|43.94|44.12|43.94|44.09|43.91|5
1735867590000|2025-01-03 01:26:30|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1735867600000|2025-01-03 01:26:40|44.12|43.94|44.15|43.97|44.15|43.97|44.12|43.94|4
1735867610000|2025-01-03 01:26:50|44.17|43.99|44.15|43.97|44.17|43.99|44.15|43.97|3
1735867620000|2025-01-03 01:27:00|44.16|43.98|44.1|43.92|44.16|43.98|44.1|43.92|4
1735867630000|2025-01-03 01:27:10|44.08|43.9|44.09|43.91|44.09|43.91|44.07|43.89|4
1735867640000|2025-01-03 01:27:20|44.1|43.92|44.1|43.92|44.11|43.93|44.1|43.92|5
1735867650000|2025-01-03 01:27:30|44.11|43.93|44.18|44|44.18|44|44.1|43.92|8
1735867660000|2025-01-03 01:27:40|44.19|44.01|44.16|43.98|44.19|44.01|44.16|43.98|4
1735867670000|2025-01-03 01:27:50|44.17|43.99|44.19|44.01|44.19|44.01|44.17|43.99|3
1735867680000|2025-01-03 01:28:00|44.21|44.03|44.23|44.05|44.23|44.05|44.21|44.03|5
1735867690000|2025-01-03 01:28:10|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1735867700000|2025-01-03 01:28:20|44.25|44.07|44.25|44.07|44.26|44.08|44.24|44.06|6
1735867710000|2025-01-03 01:28:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1735867720000|2025-01-03 01:28:40|44.21|44.03|44.18|44|44.22|44.04|44.18|44|4
1735867730000|2025-01-03 01:28:50|44.19|44.01|44.18|44|44.19|44.01|44.15|43.97|12
1735867740000|2025-01-03 01:29:00|44.16|43.98|44.16|43.98|44.16|43.98|44.14|43.96|7
1735867750000|2025-01-03 01:29:10|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|2
1735867760000|2025-01-03 01:29:20|44.18|44|44.13|43.95|44.18|44|44.12|43.94|4
1735867770000|2025-01-03 01:29:30|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1735867780000|2025-01-03 01:29:40|44.12|43.94|44.12|43.94|44.13|43.95|44.11|43.93|7
1735867790000|2025-01-03 01:29:50|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1735867800000|2025-01-03 01:30:00|44.13|43.95|44.13|43.95|44.13|43.95|44.12|43.94|3
1735867810000|2025-01-03 01:30:10|44.11|43.93|44.04|43.86|44.11|43.93|44.04|43.86|7
1735867820000|2025-01-03 01:30:20|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1735867830000|2025-01-03 01:30:30|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1735867840000|2025-01-03 01:30:40|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|7
1735867850000|2025-01-03 01:30:50|43.98|43.8|44.06|43.88|44.06|43.88|43.97|43.79|8
1735867860000|2025-01-03 01:31:00|44.04|43.86|44.03|43.85|44.04|43.86|44.01|43.83|7
1735867870000|2025-01-03 01:31:10|44.04|43.86|44.03|43.85|44.04|43.86|44.02|43.84|4
1735867880000|2025-01-03 01:31:20|44.04|43.86|44.01|43.83|44.04|43.86|44|43.82|6
1735867890000|2025-01-03 01:31:30|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1735867900000|2025-01-03 01:31:40|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1735867910000|2025-01-03 01:31:50|44.01|43.83|44|43.82|44.01|43.83|43.98|43.8|5
1735867920000|2025-01-03 01:32:00|43.99|43.81|43.98|43.8|44|43.82|43.98|43.8|4
1735867930000|2025-01-03 01:32:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1735867940000|2025-01-03 01:32:20|43.97|43.79|43.97|43.79|43.98|43.8|43.96|43.78|7
1735867950000|2025-01-03 01:32:30|43.98|43.8|43.98|43.8|43.98|43.8|43.96|43.78|4
1735867960000|2025-01-03 01:32:40|44.01|43.83|44.03|43.85|44.03|43.85|44.01|43.83|2
1735867970000|2025-01-03 01:32:50|44.02|43.84|44.02|43.84|44.03|43.85|44.02|43.84|3
1735867980000|2025-01-03 01:33:00|43.97|43.79|43.96|43.78|43.97|43.79|43.94|43.76|5
1735867990000|2025-01-03 01:33:10|43.97|43.79|44|43.82|44|43.82|43.97|43.79|6
1735868000000|2025-01-03 01:33:20|44.03|43.85|44.04|43.86|44.04|43.86|44.02|43.84|6
1735868010000|2025-01-03 01:33:30|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1735868020000|2025-01-03 01:33:40|44.07|43.89|44.06|43.88|44.07|43.89|44.05|43.87|4
1735868030000|2025-01-03 01:33:50|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1735868050000|2025-01-03 01:34:10|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1735868060000|2025-01-03 01:34:20|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1735868080000|2025-01-03 01:34:40|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|3
1735868090000|2025-01-03 01:34:50|44.09|43.91|44.16|43.98|44.16|43.98|44.09|43.91|5
1735868100000|2025-01-03 01:35:00|44.17|43.99|44.31|44.13|44.31|44.13|44.17|43.99|9
1735868110000|2025-01-03 01:35:10|44.34|44.16|44.42|44.24|44.42|44.24|44.34|44.16|8
1735868120000|2025-01-03 01:35:20|44.43|44.25|44.43|44.25|44.44|44.26|44.41|44.23|7
1735868130000|2025-01-03 01:35:30|44.42|44.24|44.43|44.25|44.43|44.25|44.4|44.22|5
1735868140000|2025-01-03 01:35:40|44.44|44.26|44.42|44.24|44.45|44.27|44.42|44.24|3
1735868150000|2025-01-03 01:35:50|44.43|44.25|44.46|44.28|44.46|44.28|44.43|44.25|4
1735868160000|2025-01-03 01:36:00|44.47|44.29|44.4|44.22|44.47|44.29|44.4|44.22|8
1735868170000|2025-01-03 01:36:10|44.39|44.21|44.41|44.23|44.43|44.25|44.39|44.21|8
1735868180000|2025-01-03 01:36:20|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735868190000|2025-01-03 01:36:30|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1735868200000|2025-01-03 01:36:40|44.4|44.22|44.34|44.16|44.43|44.25|44.33|44.15|11
1735868210000|2025-01-03 01:36:50|44.33|44.15|44.36|44.18|44.36|44.18|44.3|44.12|12
1735868220000|2025-01-03 01:37:00|44.35|44.17|44.42|44.24|44.42|44.24|44.35|44.17|7
1735868230000|2025-01-03 01:37:10|44.44|44.26|44.45|44.27|44.49|44.31|44.44|44.26|10
1735868240000|2025-01-03 01:37:20|44.46|44.28|44.43|44.25|44.46|44.28|44.43|44.25|5
1735868250000|2025-01-03 01:37:30|44.42|44.24|44.47|44.29|44.47|44.29|44.41|44.23|6
1735868260000|2025-01-03 01:37:40|44.48|44.3|44.46|44.28|44.48|44.3|44.45|44.27|7
1735868270000|2025-01-03 01:37:50|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1735868280000|2025-01-03 01:38:00|44.46|44.28|44.45|44.27|44.46|44.28|44.43|44.25|8
1735868290000|2025-01-03 01:38:10|44.46|44.28|44.45|44.27|44.47|44.29|44.44|44.26|8
1735868300000|2025-01-03 01:38:20|44.44|44.26|44.41|44.23|44.45|44.27|44.41|44.23|5
1735868310000|2025-01-03 01:38:30|44.42|44.24|44.42|44.24|44.42|44.24|44.4|44.22|4
1735868320000|2025-01-03 01:38:40|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1735868330000|2025-01-03 01:38:50|44.42|44.24|44.43|44.25|44.45|44.27|44.42|44.24|3
1735868340000|2025-01-03 01:39:00|44.42|44.24|44.41|44.23|44.42|44.24|44.4|44.22|4
1735868350000|2025-01-03 01:39:10|44.4|44.22|44.42|44.24|44.43|44.25|44.4|44.22|5
1735868360000|2025-01-03 01:39:20|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1735868370000|2025-01-03 01:39:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1735868400000|2025-01-03 01:40:00|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735868420000|2025-01-03 01:40:20|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1735868430000|2025-01-03 01:40:30|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1735868450000|2025-01-03 01:40:50|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|3
1735868460000|2025-01-03 01:41:00|44.39|44.21|44.4|44.22|44.4|44.22|44.38|44.2|6
1735868470000|2025-01-03 01:41:10|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|3
1735868480000|2025-01-03 01:41:20|44.43|44.25|44.47|44.29|44.48|44.3|44.43|44.25|5
1735868490000|2025-01-03 01:41:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1735868500000|2025-01-03 01:41:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1735868520000|2025-01-03 01:42:00|44.48|44.3|44.5|44.32|44.5|44.32|44.47|44.29|5
1735868530000|2025-01-03 01:42:10|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1735868540000|2025-01-03 01:42:20|44.54|44.36|44.53|44.35|44.55|44.37|44.53|44.35|3
1735868550000|2025-01-03 01:42:30|44.52|44.34|44.53|44.35|44.53|44.35|44.49|44.31|7
1735868570000|2025-01-03 01:42:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735868580000|2025-01-03 01:43:00|44.51|44.33|44.47|44.29|44.51|44.33|44.47|44.29|10
1735868590000|2025-01-03 01:43:10|44.46|44.28|44.43|44.25|44.46|44.28|44.43|44.25|3
1735868600000|2025-01-03 01:43:20|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|3
1735868610000|2025-01-03 01:43:30|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1735868620000|2025-01-03 01:43:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1735868630000|2025-01-03 01:43:50|44.42|44.24|44.45|44.27|44.47|44.29|44.42|44.24|4
1735868640000|2025-01-03 01:44:00|44.44|44.26|44.52|44.34|44.52|44.34|44.44|44.26|8
1735868650000|2025-01-03 01:44:10|44.53|44.35|44.57|44.39|44.57|44.39|44.52|44.34|8
1735868660000|2025-01-03 01:44:20|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|3
1735868670000|2025-01-03 01:44:30|44.56|44.38|44.5|44.32|44.56|44.38|44.5|44.32|6
1735868680000|2025-01-03 01:44:40|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1735868690000|2025-01-03 01:44:50|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1735868700000|2025-01-03 01:45:00|44.48|44.3|44.46|44.28|44.48|44.3|44.45|44.27|3
1735868710000|2025-01-03 01:45:10|44.47|44.29|44.44|44.26|44.47|44.29|44.44|44.26|3
1735868720000|2025-01-03 01:45:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735868730000|2025-01-03 01:45:30|44.46|44.28|44.51|44.33|44.51|44.33|44.46|44.28|5
1735868740000|2025-01-03 01:45:40|44.52|44.34|44.54|44.36|44.56|44.38|44.52|44.34|4
1735868750000|2025-01-03 01:45:50|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|3
1735868760000|2025-01-03 01:46:00|44.56|44.38|44.61|44.43|44.61|44.43|44.56|44.38|8
1735868770000|2025-01-03 01:46:10|44.62|44.44|44.65|44.47|44.65|44.47|44.62|44.44|2
1735868780000|2025-01-03 01:46:20|44.64|44.46|44.72|44.54|44.72|44.54|44.64|44.46|7
1735868790000|2025-01-03 01:46:30|44.76|44.58|44.75|44.57|44.76|44.58|44.7|44.52|9
1735868800000|2025-01-03 01:46:40|44.76|44.58|44.74|44.56|44.78|44.6|44.74|44.56|6
1735868810000|2025-01-03 01:46:50|44.73|44.55|44.72|44.54|44.73|44.55|44.66|44.48|14
1735868820000|2025-01-03 01:47:00|44.73|44.55|44.72|44.54|44.78|44.6|44.72|44.54|9
1735868830000|2025-01-03 01:47:10|44.73|44.55|44.71|44.53|44.74|44.56|44.71|44.53|7
1735868840000|2025-01-03 01:47:20|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1735868850000|2025-01-03 01:47:30|44.71|44.53|44.69|44.51|44.72|44.54|44.69|44.51|7
1735868860000|2025-01-03 01:47:40|44.68|44.5|44.58|44.4|44.68|44.5|44.58|44.4|7
1735868870000|2025-01-03 01:47:50|44.57|44.39|44.65|44.47|44.65|44.47|44.57|44.39|7
1735868880000|2025-01-03 01:48:00|44.64|44.46|44.71|44.53|44.71|44.53|44.64|44.46|4
1735868890000|2025-01-03 01:48:10|44.7|44.52|44.65|44.47|44.7|44.52|44.65|44.47|4
1735868900000|2025-01-03 01:48:20|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1735868910000|2025-01-03 01:48:30|44.64|44.46|44.63|44.45|44.65|44.47|44.63|44.45|4
1735868920000|2025-01-03 01:48:40|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|7
1735868930000|2025-01-03 01:48:50|44.63|44.45|44.67|44.49|44.67|44.49|44.63|44.45|5
1735868940000|2025-01-03 01:49:00|44.66|44.48|44.69|44.51|44.69|44.51|44.66|44.48|4
1735868950000|2025-01-03 01:49:10|44.7|44.52|44.73|44.55|44.74|44.56|44.7|44.52|4
1735868960000|2025-01-03 01:49:20|44.72|44.54|44.69|44.51|44.72|44.54|44.67|44.49|7
1735868970000|2025-01-03 01:49:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1735868980000|2025-01-03 01:49:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735868990000|2025-01-03 01:49:50|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|5
1735869000000|2025-01-03 01:50:00|44.73|44.55|44.73|44.55|44.74|44.56|44.72|44.54|5
1735869010000|2025-01-03 01:50:10|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|5
1735869020000|2025-01-03 01:50:20|44.74|44.56|44.68|44.5|44.74|44.56|44.68|44.5|6
1735869030000|2025-01-03 01:50:30|44.67|44.49|44.62|44.44|44.67|44.49|44.61|44.43|7
1735869040000|2025-01-03 01:50:40|44.63|44.45|44.73|44.55|44.74|44.56|44.63|44.45|6
1735869050000|2025-01-03 01:50:50|44.74|44.56|44.75|44.57|44.76|44.58|44.73|44.55|6
1735869060000|2025-01-03 01:51:00|44.77|44.59|44.76|44.58|44.78|44.6|44.76|44.58|4
1735869070000|2025-01-03 01:51:10|44.77|44.59|44.78|44.6|44.79|44.61|44.76|44.58|7
1735869080000|2025-01-03 01:51:20|44.79|44.61|44.78|44.6|44.79|44.61|44.74|44.56|7
1735869100000|2025-01-03 01:51:40|44.77|44.59|44.75|44.57|44.77|44.59|44.71|44.53|6
1735869110000|2025-01-03 01:51:50|44.74|44.56|44.69|44.51|44.74|44.56|44.67|44.49|11
1735869120000|2025-01-03 01:52:00|44.68|44.5|44.65|44.47|44.68|44.5|44.64|44.46|6
1735869130000|2025-01-03 01:52:10|44.64|44.46|44.65|44.47|44.66|44.48|44.64|44.46|6
1735869140000|2025-01-03 01:52:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1735869150000|2025-01-03 01:52:30|44.64|44.46|44.61|44.43|44.65|44.47|44.61|44.43|5
1735869160000|2025-01-03 01:52:40|44.58|44.4|44.55|44.37|44.58|44.4|44.54|44.36|8
1735869170000|2025-01-03 01:52:50|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|7
1735869180000|2025-01-03 01:53:00|44.53|44.35|44.6|44.42|44.6|44.42|44.53|44.35|8
1735869190000|2025-01-03 01:53:10|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1735869200000|2025-01-03 01:53:20|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|5
1735869210000|2025-01-03 01:53:30|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1735869220000|2025-01-03 01:53:40|44.59|44.41|44.46|44.28|44.59|44.41|44.46|44.28|8
1735869230000|2025-01-03 01:53:50|44.43|44.25|44.43|44.25|44.45|44.27|44.42|44.24|5
1735869240000|2025-01-03 01:54:00|44.44|44.26|44.42|44.24|44.45|44.27|44.42|44.24|5
1735869250000|2025-01-03 01:54:10|44.43|44.25|44.44|44.26|44.45|44.27|44.43|44.25|4
1735869260000|2025-01-03 01:54:20|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|6
1735869270000|2025-01-03 01:54:30|44.45|44.27|44.48|44.3|44.48|44.3|44.45|44.27|3
1735869280000|2025-01-03 01:54:40|44.49|44.31|44.51|44.33|44.54|44.36|44.49|44.31|9
1735869290000|2025-01-03 01:54:50|44.5|44.32|44.48|44.3|44.5|44.32|44.47|44.29|6
1735869300000|2025-01-03 01:55:00|44.47|44.29|44.44|44.26|44.49|44.31|44.41|44.23|12
1735869310000|2025-01-03 01:55:10|44.45|44.27|44.41|44.23|44.45|44.27|44.41|44.23|4
1735869320000|2025-01-03 01:55:20|44.42|44.24|44.31|44.13|44.42|44.24|44.31|44.13|9
1735869330000|2025-01-03 01:55:30|44.33|44.15|44.33|44.15|44.34|44.16|44.32|44.14|5
1735869350000|2025-01-03 01:55:50|44.34|44.16|44.34|44.16|44.36|44.18|44.34|44.16|3
1735869360000|2025-01-03 01:56:00|44.35|44.17|44.33|44.15|44.37|44.19|44.33|44.15|6
1735869370000|2025-01-03 01:56:10|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|3
1735869380000|2025-01-03 01:56:20|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|5
1735869390000|2025-01-03 01:56:30|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1735869400000|2025-01-03 01:56:40|44.26|44.08|44.26|44.08|44.26|44.08|44.25|44.07|3
1735869410000|2025-01-03 01:56:50|44.25|44.07|44.27|44.09|44.28|44.1|44.25|44.07|7
1735869420000|2025-01-03 01:57:00|44.26|44.08|44.23|44.05|44.26|44.08|44.23|44.05|6
1735869430000|2025-01-03 01:57:10|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1735869440000|2025-01-03 01:57:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1735869450000|2025-01-03 01:57:30|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1735869460000|2025-01-03 01:57:40|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1735869470000|2025-01-03 01:57:50|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1735869480000|2025-01-03 01:58:00|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1735869500000|2025-01-03 01:58:20|44.25|44.07|44.27|44.09|44.28|44.1|44.25|44.07|4
1735869510000|2025-01-03 01:58:30|44.25|44.07|44.25|44.07|44.25|44.07|44.24|44.06|3
1735869520000|2025-01-03 01:58:40|44.24|44.06|44.23|44.05|44.24|44.06|44.22|44.04|4
1735869530000|2025-01-03 01:58:50|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1735869540000|2025-01-03 01:59:00|44.24|44.06|44.28|44.1|44.28|44.1|44.24|44.06|4
1735869550000|2025-01-03 01:59:10|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|5
1735869560000|2025-01-03 01:59:20|44.26|44.08|44.26|44.08|44.26|44.08|44.25|44.07|3
1735869570000|2025-01-03 01:59:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1735869580000|2025-01-03 01:59:40|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1735869590000|2025-01-03 01:59:50|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1735869600000|2025-01-03 02:00:00|44.28|44.1|44.3|44.12|44.3|44.12|44.28|44.1|3
1735869610000|2025-01-03 02:00:10|44.31|44.13|44.32|44.14|44.32|44.14|44.3|44.12|4
1735869620000|2025-01-03 02:00:20|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1735869630000|2025-01-03 02:00:30|44.3|44.12|44.32|44.14|44.32|44.14|44.3|44.12|3
1735869640000|2025-01-03 02:00:40|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1735869650000|2025-01-03 02:00:50|44.33|44.15|44.29|44.11|44.33|44.15|44.29|44.11|5
1735869660000|2025-01-03 02:01:00|44.3|44.12|44.32|44.14|44.32|44.14|44.3|44.12|2
1735869670000|2025-01-03 02:01:10|44.31|44.13|44.32|44.14|44.32|44.14|44.3|44.12|4
1735869680000|2025-01-03 02:01:20|44.33|44.15|44.33|44.15|44.33|44.15|44.32|44.14|3
1735869690000|2025-01-03 02:01:30|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|5
1735869700000|2025-01-03 02:01:40|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|4
1735869710000|2025-01-03 02:01:50|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1735869720000|2025-01-03 02:02:00|44.31|44.13|44.34|44.16|44.34|44.16|44.31|44.13|4
1735869730000|2025-01-03 02:02:10|44.35|44.17|44.39|44.21|44.39|44.21|44.35|44.17|3
1735869740000|2025-01-03 02:02:20|44.4|44.22|44.45|44.27|44.45|44.27|44.4|44.22|6
1735869750000|2025-01-03 02:02:30|44.46|44.28|44.56|44.38|44.56|44.38|44.46|44.28|8
1735869760000|2025-01-03 02:02:40|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1735869770000|2025-01-03 02:02:50|44.51|44.33|44.47|44.29|44.51|44.33|44.47|44.29|5
1735869780000|2025-01-03 02:03:00|44.5|44.32|44.53|44.35|44.53|44.35|44.49|44.31|5
1735869790000|2025-01-03 02:03:10|44.54|44.36|44.58|44.4|44.58|44.4|44.54|44.36|5
1735869800000|2025-01-03 02:03:20|44.57|44.39|44.67|44.49|44.67|44.49|44.57|44.39|7
1735869810000|2025-01-03 02:03:30|44.68|44.5|44.73|44.55|44.73|44.55|44.68|44.5|5
1735869820000|2025-01-03 02:03:40|44.74|44.56|44.73|44.55|44.74|44.56|44.7|44.52|4
1735869830000|2025-01-03 02:03:50|44.74|44.56|44.66|44.48|44.74|44.56|44.66|44.48|6
1735869840000|2025-01-03 02:04:00|44.65|44.47|44.67|44.49|44.67|44.49|44.64|44.46|9
1735869850000|2025-01-03 02:04:10|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1735869860000|2025-01-03 02:04:20|44.67|44.49|44.74|44.56|44.75|44.57|44.67|44.49|6
1735869870000|2025-01-03 02:04:30|44.73|44.55|44.75|44.57|44.75|44.57|44.72|44.54|11
1735869880000|2025-01-03 02:04:40|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1735869890000|2025-01-03 02:04:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735869900000|2025-01-03 02:05:00|44.76|44.58|44.79|44.61|44.79|44.61|44.75|44.57|7
1735869910000|2025-01-03 02:05:10|44.78|44.6|44.81|44.63|44.81|44.63|44.78|44.6|6
1735869920000|2025-01-03 02:05:20|44.82|44.64|44.82|44.64|44.84|44.66|44.82|44.64|11
1735869930000|2025-01-03 02:05:30|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|3
1735869940000|2025-01-03 02:05:40|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1735869950000|2025-01-03 02:05:50|44.88|44.7|44.94|44.76|44.94|44.76|44.88|44.7|7
1735869960000|2025-01-03 02:06:00|44.95|44.77|44.98|44.8|44.98|44.8|44.95|44.77|8
1735869970000|2025-01-03 02:06:10|44.99|44.81|45.01|44.83|45.02|44.84|44.99|44.81|5
1735869980000|2025-01-03 02:06:20|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|2
1735869990000|2025-01-03 02:06:30|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735870000000|2025-01-03 02:06:40|45.01|44.83|45.04|44.86|45.04|44.86|45|44.82|5
1735870010000|2025-01-03 02:06:50|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|6
1735870020000|2025-01-03 02:07:00|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|2
1735870030000|2025-01-03 02:07:10|45.06|44.88|45.18|45|45.18|45|45.06|44.88|10
1735870040000|2025-01-03 02:07:20|45.15|44.97|45.09|44.91|45.15|44.97|45.09|44.91|5
1735870050000|2025-01-03 02:07:30|45.1|44.92|45.08|44.9|45.14|44.96|45.08|44.9|14
1735870060000|2025-01-03 02:07:40|45.07|44.89|45.04|44.86|45.07|44.89|44.98|44.8|14
1735870070000|2025-01-03 02:07:50|45.05|44.87|45.06|44.88|45.06|44.88|45.04|44.86|4
1735870080000|2025-01-03 02:08:00|45.07|44.89|45.15|44.97|45.15|44.97|45.06|44.88|8
1735870090000|2025-01-03 02:08:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1735870100000|2025-01-03 02:08:20|45.19|45.01|45.23|45.05|45.24|45.06|45.19|45.01|6
1735870110000|2025-01-03 02:08:30|45.24|45.06|45.24|45.06|45.24|45.06|45.21|45.03|5
1735870120000|2025-01-03 02:08:40|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1735870130000|2025-01-03 02:08:50|45.25|45.07|45.24|45.06|45.26|45.08|45.24|45.06|4
1735870140000|2025-01-03 02:09:00|45.26|45.08|45.24|45.06|45.26|45.08|45.24|45.06|3
1735870150000|2025-01-03 02:09:10|45.23|45.05|45.21|45.03|45.23|45.05|45.15|44.97|11
1735870160000|2025-01-03 02:09:20|45.19|45.01|45.25|45.07|45.25|45.07|45.17|44.99|7
1735870170000|2025-01-03 02:09:30|45.26|45.08|45.29|45.11|45.29|45.11|45.25|45.07|5
1735870180000|2025-01-03 02:09:40|45.3|45.12|45.25|45.07|45.3|45.12|45.25|45.07|4
1735870190000|2025-01-03 02:09:50|45.24|45.06|45.25|45.07|45.26|45.08|45.22|45.04|6
1735870200000|2025-01-03 02:10:00|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1735870210000|2025-01-03 02:10:10|45.25|45.07|45.31|45.13|45.31|45.13|45.23|45.05|6
1735870220000|2025-01-03 02:10:20|45.29|45.11|45.26|45.08|45.3|45.12|45.26|45.08|6
1735870230000|2025-01-03 02:10:30|45.24|45.06|45.22|45.04|45.24|45.06|45.22|45.04|2
1735870240000|2025-01-03 02:10:40|45.21|45.03|45.3|45.12|45.3|45.12|45.21|45.03|6
1735870250000|2025-01-03 02:10:50|45.29|45.11|45.36|45.18|45.36|45.18|45.29|45.11|9
1735870260000|2025-01-03 02:11:00|45.38|45.2|45.35|45.17|45.41|45.23|45.33|45.15|10
1735870270000|2025-01-03 02:11:10|45.33|45.15|45.25|45.07|45.33|45.15|45.25|45.07|5
1735870280000|2025-01-03 02:11:20|45.24|45.06|45.18|45|45.24|45.06|45.16|44.98|9
1735870290000|2025-01-03 02:11:30|45.19|45.01|45.18|45|45.19|45.01|45.16|44.98|9
1735870300000|2025-01-03 02:11:40|45.16|44.98|45.18|45|45.18|45|45.16|44.98|3
1735870310000|2025-01-03 02:11:50|45.19|45.01|45.2|45.02|45.23|45.05|45.19|45.01|5
1735870320000|2025-01-03 02:12:00|45.18|45|45.15|44.97|45.18|45|45.15|44.97|6
1735870330000|2025-01-03 02:12:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735870340000|2025-01-03 02:12:20|45.19|45.01|45.22|45.04|45.23|45.05|45.19|45.01|8
1735870350000|2025-01-03 02:12:30|45.23|45.05|45.28|45.1|45.28|45.1|45.23|45.05|4
1735870360000|2025-01-03 02:12:40|45.3|45.12|45.37|45.19|45.37|45.19|45.3|45.12|8
1735870370000|2025-01-03 02:12:50|45.34|45.16|45.3|45.12|45.34|45.16|45.3|45.12|6
1735870380000|2025-01-03 02:13:00|45.27|45.09|45.23|45.05|45.27|45.09|45.18|45|13
1735870390000|2025-01-03 02:13:10|45.24|45.06|45.2|45.02|45.24|45.06|45.2|45.02|5
1735870400000|2025-01-03 02:13:20|45.16|44.98|45.17|44.99|45.18|45|45.14|44.96|7
1735870410000|2025-01-03 02:13:30|45.16|44.98|45.16|44.98|45.16|44.98|45.14|44.96|5
1735870420000|2025-01-03 02:13:40|45.17|44.99|45.14|44.96|45.17|44.99|45.14|44.96|4
1735870430000|2025-01-03 02:13:50|45.15|44.97|45.15|44.97|45.16|44.98|45.15|44.97|3
1735870440000|2025-01-03 02:14:00|45.12|44.94|44.93|44.75|45.12|44.94|44.93|44.75|8
1735870450000|2025-01-03 02:14:10|44.92|44.74|44.86|44.68|44.92|44.74|44.86|44.68|3
1735870460000|2025-01-03 02:14:20|44.87|44.69|44.89|44.71|44.91|44.73|44.87|44.69|11
1735870470000|2025-01-03 02:14:30|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|2
1735870480000|2025-01-03 02:14:40|44.95|44.77|44.96|44.78|44.97|44.79|44.94|44.76|5
1735870490000|2025-01-03 02:14:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735870500000|2025-01-03 02:15:00|44.92|44.74|44.93|44.75|44.95|44.77|44.92|44.74|6
1735870510000|2025-01-03 02:15:10|44.94|44.76|44.99|44.81|44.99|44.81|44.94|44.76|5
1735870520000|2025-01-03 02:15:20|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|4
1735870530000|2025-01-03 02:15:30|44.98|44.8|45.02|44.84|45.02|44.84|44.97|44.79|6
1735870540000|2025-01-03 02:15:40|45.03|44.85|45.05|44.87|45.05|44.87|45.03|44.85|3
1735870550000|2025-01-03 02:15:50|45.06|44.88|45.04|44.86|45.06|44.88|45.03|44.85|4
1735870560000|2025-01-03 02:16:00|45.03|44.85|45.02|44.84|45.03|44.85|45|44.82|4
1735870570000|2025-01-03 02:16:10|45.01|44.83|45|44.82|45.02|44.84|44.99|44.81|6
1735870580000|2025-01-03 02:16:20|45.01|44.83|45.05|44.87|45.05|44.87|45.01|44.83|4
1735870590000|2025-01-03 02:16:30|45.06|44.88|45.14|44.96|45.14|44.96|45.06|44.88|7
1735870600000|2025-01-03 02:16:40|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1735870610000|2025-01-03 02:16:50|45.13|44.95|45.16|44.98|45.16|44.98|45.13|44.95|4
1735870620000|2025-01-03 02:17:00|45.17|44.99|45.26|45.08|45.26|45.08|45.17|44.99|7
1735870630000|2025-01-03 02:17:10|45.25|45.07|45.21|45.03|45.25|45.07|45.21|45.03|5
1735870640000|2025-01-03 02:17:20|45.2|45.02|45.13|44.95|45.2|45.02|45.12|44.94|5
1735870650000|2025-01-03 02:17:30|45.12|44.94|45.11|44.93|45.12|44.94|45.1|44.92|7
1735870660000|2025-01-03 02:17:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735870670000|2025-01-03 02:17:50|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|6
1735870680000|2025-01-03 02:18:00|45.11|44.93|45.08|44.9|45.11|44.93|45.07|44.89|8
1735870690000|2025-01-03 02:18:10|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1735870700000|2025-01-03 02:18:20|45.11|44.93|45.08|44.9|45.11|44.93|45.08|44.9|2
1735870710000|2025-01-03 02:18:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1735870720000|2025-01-03 02:18:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735870730000|2025-01-03 02:18:50|45.07|44.89|45.1|44.92|45.1|44.92|45.07|44.89|2
1735870740000|2025-01-03 02:19:00|45.12|44.94|45.11|44.93|45.12|44.94|45.1|44.92|4
1735870750000|2025-01-03 02:19:10|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1735870770000|2025-01-03 02:19:30|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|4
1735870780000|2025-01-03 02:19:40|45.12|44.94|45.12|44.94|45.12|44.94|45.1|44.92|7
1735870790000|2025-01-03 02:19:50|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1735870800000|2025-01-03 02:20:00|45.16|44.98|45.25|45.07|45.25|45.07|45.16|44.98|7
1735870810000|2025-01-03 02:20:10|45.2|45.02|45.18|45|45.2|45.02|45.15|44.97|7
1735870820000|2025-01-03 02:20:20|45.17|44.99|45.13|44.95|45.17|44.99|45.13|44.95|4
1735870830000|2025-01-03 02:20:30|45.12|44.94|45.09|44.91|45.13|44.95|45.09|44.91|6
1735870840000|2025-01-03 02:20:40|45.08|44.9|45.11|44.93|45.12|44.94|45.08|44.9|8
1735870850000|2025-01-03 02:20:50|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1735870860000|2025-01-03 02:21:00|45.12|44.94|45.16|44.98|45.19|45.01|45.12|44.94|7
1735870870000|2025-01-03 02:21:10|45.15|44.97|45.18|45|45.18|45|45.14|44.96|5
1735870880000|2025-01-03 02:21:20|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1735870900000|2025-01-03 02:21:40|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1735870910000|2025-01-03 02:21:50|45.16|44.98|45.11|44.93|45.19|45.01|45.11|44.93|5
1735870920000|2025-01-03 02:22:00|45.12|44.94|45.21|45.03|45.21|45.03|45.12|44.94|8
1735870930000|2025-01-03 02:22:10|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1735870960000|2025-01-03 02:22:40|45.24|45.06|45.27|45.09|45.27|45.09|45.24|45.06|4
1735870970000|2025-01-03 02:22:50|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|4
1735870980000|2025-01-03 02:23:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1735870990000|2025-01-03 02:23:10|45.24|45.06|45.22|45.04|45.24|45.06|45.22|45.04|3
1735871000000|2025-01-03 02:23:20|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|3
1735871010000|2025-01-03 02:23:30|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735871020000|2025-01-03 02:23:40|45.16|44.98|45.2|45.02|45.2|45.02|45.15|44.97|5
1735871030000|2025-01-03 02:23:50|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1735871040000|2025-01-03 02:24:00|45.23|45.05|45.24|45.06|45.25|45.07|45.23|45.05|6
1735871050000|2025-01-03 02:24:10|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1735871070000|2025-01-03 02:24:30|45.32|45.14|45.35|45.17|45.35|45.17|45.32|45.14|2
1735871080000|2025-01-03 02:24:40|45.36|45.18|45.38|45.2|45.38|45.2|45.36|45.18|5
1735871090000|2025-01-03 02:24:50|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1735871110000|2025-01-03 02:25:10|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1735871120000|2025-01-03 02:25:20|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1735871130000|2025-01-03 02:25:30|45.42|45.24|45.41|45.23|45.42|45.24|45.4|45.22|4
1735871140000|2025-01-03 02:25:40|45.43|45.25|45.51|45.33|45.51|45.33|45.43|45.25|10
1735871150000|2025-01-03 02:25:50|45.5|45.32|45.53|45.35|45.53|45.35|45.5|45.32|4
1735871160000|2025-01-03 02:26:00|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1735871170000|2025-01-03 02:26:10|45.53|45.35|45.55|45.37|45.55|45.37|45.53|45.35|3
1735871180000|2025-01-03 02:26:20|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1735871190000|2025-01-03 02:26:30|45.57|45.39|45.58|45.4|45.59|45.41|45.57|45.39|4
1735871210000|2025-01-03 02:26:50|45.57|45.39|45.59|45.41|45.59|45.41|45.55|45.37|4
1735871220000|2025-01-03 02:27:00|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1735871230000|2025-01-03 02:27:10|45.59|45.41|45.58|45.4|45.59|45.41|45.56|45.38|6
1735871240000|2025-01-03 02:27:20|45.59|45.41|45.57|45.39|45.59|45.41|45.56|45.38|7
1735871250000|2025-01-03 02:27:30|45.58|45.4|45.67|45.49|45.67|45.49|45.58|45.4|8
1735871270000|2025-01-03 02:27:50|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1735871280000|2025-01-03 02:28:00|45.69|45.51|45.74|45.56|45.74|45.56|45.69|45.51|6
1735871290000|2025-01-03 02:28:10|45.75|45.57|45.76|45.58|45.76|45.58|45.74|45.56|4
1735871300000|2025-01-03 02:28:20|45.77|45.59|45.78|45.6|45.78|45.6|45.74|45.56|7
1735871310000|2025-01-03 02:28:30|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1735871320000|2025-01-03 02:28:40|45.77|45.59|45.77|45.59|45.77|45.59|45.75|45.57|7
1735871330000|2025-01-03 02:28:50|45.76|45.58|45.78|45.6|45.78|45.6|45.74|45.56|7
1735871340000|2025-01-03 02:29:00|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735871350000|2025-01-03 02:29:10|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1735871360000|2025-01-03 02:29:20|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|6
1735871370000|2025-01-03 02:29:30|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1735871380000|2025-01-03 02:29:40|45.82|45.64|45.86|45.68|45.86|45.68|45.82|45.64|4
1735871390000|2025-01-03 02:29:50|45.85|45.67|45.81|45.63|45.85|45.67|45.8|45.62|6
1735871400000|2025-01-03 02:30:00|45.8|45.62|45.78|45.6|45.81|45.63|45.78|45.6|6
1735871410000|2025-01-03 02:30:10|45.76|45.58|45.8|45.62|45.8|45.62|45.72|45.54|8
1735871420000|2025-01-03 02:30:20|45.82|45.64|45.87|45.69|45.87|45.69|45.82|45.64|6
1735871430000|2025-01-03 02:30:30|45.88|45.7|45.88|45.7|45.88|45.7|45.87|45.69|5
1735871450000|2025-01-03 02:30:50|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|3
1735871460000|2025-01-03 02:31:00|45.84|45.66|45.9|45.72|45.94|45.76|45.83|45.65|15
1735871470000|2025-01-03 02:31:10|45.89|45.71|45.86|45.68|45.89|45.71|45.84|45.66|8
1735871480000|2025-01-03 02:31:20|45.88|45.7|45.9|45.72|45.91|45.73|45.88|45.7|3
1735871490000|2025-01-03 02:31:30|45.93|45.75|45.81|45.63|45.93|45.75|45.81|45.63|8
1735871500000|2025-01-03 02:31:40|45.82|45.64|45.76|45.58|45.82|45.64|45.76|45.58|3
1735871510000|2025-01-03 02:31:50|45.74|45.56|45.71|45.53|45.75|45.57|45.71|45.53|8
1735871520000|2025-01-03 02:32:00|45.72|45.54|45.69|45.51|45.72|45.54|45.66|45.48|9
1735871530000|2025-01-03 02:32:10|45.7|45.52|45.72|45.54|45.73|45.55|45.7|45.52|4
1735871540000|2025-01-03 02:32:20|45.73|45.55|45.8|45.62|45.8|45.62|45.73|45.55|8
1735871550000|2025-01-03 02:32:30|45.79|45.61|45.77|45.59|45.79|45.61|45.76|45.58|4
1735871560000|2025-01-03 02:32:40|45.78|45.6|45.8|45.62|45.8|45.62|45.78|45.6|3
1735871570000|2025-01-03 02:32:50|45.81|45.63|45.82|45.64|45.83|45.65|45.81|45.63|4
1735871580000|2025-01-03 02:33:00|45.81|45.63|45.79|45.61|45.81|45.63|45.78|45.6|3
1735871590000|2025-01-03 02:33:10|45.8|45.62|45.83|45.65|45.83|45.65|45.8|45.62|5
1735871610000|2025-01-03 02:33:30|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735871620000|2025-01-03 02:33:40|45.83|45.65|45.87|45.69|45.87|45.69|45.83|45.65|3
1735871630000|2025-01-03 02:33:50|45.88|45.7|45.88|45.7|45.9|45.72|45.88|45.7|4
1735871640000|2025-01-03 02:34:00|45.89|45.71|45.83|45.65|45.89|45.71|45.83|45.65|7
1735871660000|2025-01-03 02:34:20|45.82|45.64|45.79|45.61|45.82|45.64|45.79|45.61|5
1735871670000|2025-01-03 02:34:30|45.78|45.6|45.74|45.56|45.79|45.61|45.74|45.56|8
1735871680000|2025-01-03 02:34:40|45.73|45.55|45.75|45.57|45.75|45.57|45.72|45.54|3
1735871690000|2025-01-03 02:34:50|45.76|45.58|45.75|45.57|45.76|45.58|45.75|45.57|2
1735871700000|2025-01-03 02:35:00|45.74|45.56|45.55|45.37|45.74|45.56|45.55|45.37|15
1735871710000|2025-01-03 02:35:10|45.54|45.36|45.56|45.38|45.56|45.38|45.53|45.35|7
1735871720000|2025-01-03 02:35:20|45.55|45.37|45.51|45.33|45.55|45.37|45.51|45.33|4
1735871730000|2025-01-03 02:35:30|45.52|45.34|45.55|45.37|45.55|45.37|45.52|45.34|4
1735871750000|2025-01-03 02:35:50|45.56|45.38|45.64|45.46|45.64|45.46|45.56|45.38|6
1735871760000|2025-01-03 02:36:00|45.63|45.45|45.66|45.48|45.66|45.48|45.58|45.4|8
1735871770000|2025-01-03 02:36:10|45.67|45.49|45.6|45.42|45.67|45.49|45.6|45.42|7
1735871780000|2025-01-03 02:36:20|45.58|45.4|45.56|45.38|45.58|45.4|45.56|45.38|5
1735871790000|2025-01-03 02:36:30|45.54|45.36|45.54|45.36|45.54|45.36|45.53|45.35|3
1735871800000|2025-01-03 02:36:40|45.53|45.35|45.5|45.32|45.53|45.35|45.5|45.32|3
1735871810000|2025-01-03 02:36:50|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1735871820000|2025-01-03 02:37:00|45.52|45.34|45.56|45.38|45.56|45.38|45.51|45.33|5
1735871830000|2025-01-03 02:37:10|45.57|45.39|45.53|45.35|45.57|45.39|45.53|45.35|4
1735871840000|2025-01-03 02:37:20|45.52|45.34|45.55|45.37|45.55|45.37|45.52|45.34|4
1735871850000|2025-01-03 02:37:30|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|4
1735871860000|2025-01-03 02:37:40|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|6
1735871870000|2025-01-03 02:37:50|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1735871880000|2025-01-03 02:38:00|45.5|45.32|45.52|45.34|45.52|45.34|45.5|45.32|5
1735871890000|2025-01-03 02:38:10|45.53|45.35|45.58|45.4|45.58|45.4|45.53|45.35|4
1735871900000|2025-01-03 02:38:20|45.57|45.39|45.57|45.39|45.57|45.39|45.56|45.38|3
1735871910000|2025-01-03 02:38:30|45.56|45.38|45.5|45.32|45.56|45.38|45.49|45.31|7
1735871920000|2025-01-03 02:38:40|45.52|45.34|45.52|45.34|45.52|45.34|45.51|45.33|3
1735871930000|2025-01-03 02:38:50|45.51|45.33|45.49|45.31|45.52|45.34|45.49|45.31|5
1735871940000|2025-01-03 02:39:00|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1735871950000|2025-01-03 02:39:10|45.48|45.3|45.41|45.23|45.49|45.31|45.41|45.23|8
1735871960000|2025-01-03 02:39:20|45.4|45.22|45.28|45.1|45.4|45.22|45.27|45.09|9
1735871970000|2025-01-03 02:39:30|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1735871980000|2025-01-03 02:39:40|45.32|45.14|45.38|45.2|45.38|45.2|45.32|45.14|4
1735871990000|2025-01-03 02:39:50|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1735872000000|2025-01-03 02:40:00|45.36|45.18|45.23|45.05|45.36|45.18|45.23|45.05|6
1735872010000|2025-01-03 02:40:10|45.24|45.06|45.27|45.09|45.31|45.13|45.23|45.05|7
1735872020000|2025-01-03 02:40:20|45.26|45.08|45.23|45.05|45.26|45.08|45.23|45.05|4
1735872030000|2025-01-03 02:40:30|45.24|45.06|45.26|45.08|45.26|45.08|45.24|45.06|8
1735872040000|2025-01-03 02:40:40|45.25|45.07|45.29|45.11|45.29|45.11|45.25|45.07|3
1735872050000|2025-01-03 02:40:50|45.28|45.1|45.28|45.1|45.28|45.1|45.26|45.08|4
1735872060000|2025-01-03 02:41:00|45.26|45.08|45.23|45.05|45.26|45.08|45.23|45.05|3
1735872070000|2025-01-03 02:41:10|45.24|45.06|45.26|45.08|45.26|45.08|45.24|45.06|3
1735872080000|2025-01-03 02:41:20|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1735872090000|2025-01-03 02:41:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1735872100000|2025-01-03 02:41:40|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1735872110000|2025-01-03 02:41:50|45.24|45.06|45.24|45.06|45.26|45.08|45.24|45.06|5
1735872120000|2025-01-03 02:42:00|45.25|45.07|45.24|45.06|45.26|45.08|45.24|45.06|8
1735872140000|2025-01-03 02:42:20|45.25|45.07|45.27|45.09|45.27|45.09|45.25|45.07|3
1735872150000|2025-01-03 02:42:30|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1735872160000|2025-01-03 02:42:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1735872170000|2025-01-03 02:42:50|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1735872180000|2025-01-03 02:43:00|45.33|45.15|45.35|45.17|45.35|45.17|45.32|45.14|7
1735872200000|2025-01-03 02:43:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1735872210000|2025-01-03 02:43:30|45.33|45.15|45.35|45.17|45.35|45.17|45.33|45.15|3
1735872220000|2025-01-03 02:43:40|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1735872240000|2025-01-03 02:44:00|45.34|45.16|45.3|45.12|45.34|45.16|45.3|45.12|3
1735872250000|2025-01-03 02:44:10|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1735872260000|2025-01-03 02:44:20|45.33|45.15|45.31|45.13|45.34|45.16|45.31|45.13|4
1735872270000|2025-01-03 02:44:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1735872280000|2025-01-03 02:44:40|45.31|45.13|45.29|45.11|45.31|45.13|45.29|45.11|3
1735872290000|2025-01-03 02:44:50|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|3
1735872300000|2025-01-03 02:45:00|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1735872310000|2025-01-03 02:45:10|45.29|45.11|45.35|45.17|45.35|45.17|45.29|45.11|5
1735872320000|2025-01-03 02:45:20|45.36|45.18|45.41|45.23|45.44|45.26|45.36|45.18|9
1735872330000|2025-01-03 02:45:30|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1735872340000|2025-01-03 02:45:40|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1735872350000|2025-01-03 02:45:50|45.4|45.22|45.45|45.27|45.45|45.27|45.4|45.22|4
1735872360000|2025-01-03 02:46:00|45.46|45.28|45.53|45.35|45.53|45.35|45.46|45.28|5
1735872370000|2025-01-03 02:46:10|45.54|45.36|45.6|45.42|45.6|45.42|45.54|45.36|6
1735872380000|2025-01-03 02:46:20|45.61|45.43|45.67|45.49|45.67|45.49|45.61|45.43|6
1735872390000|2025-01-03 02:46:30|45.69|45.51|45.78|45.6|45.78|45.6|45.69|45.51|9
1735872400000|2025-01-03 02:46:40|45.81|45.63|45.86|45.68|45.88|45.7|45.81|45.63|9
1735872410000|2025-01-03 02:46:50|45.85|45.67|45.84|45.66|45.88|45.7|45.84|45.66|8
1735872420000|2025-01-03 02:47:00|45.85|45.67|45.8|45.62|45.85|45.67|45.79|45.61|5
1735872430000|2025-01-03 02:47:10|45.79|45.61|45.81|45.63|45.81|45.63|45.78|45.6|6
1735872440000|2025-01-03 02:47:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735872460000|2025-01-03 02:47:40|45.81|45.63|45.8|45.62|45.81|45.63|45.78|45.6|4
1735872470000|2025-01-03 02:47:50|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735872480000|2025-01-03 02:48:00|45.78|45.6|45.78|45.6|45.79|45.61|45.78|45.6|3
1735872490000|2025-01-03 02:48:10|45.73|45.55|45.69|45.51|45.73|45.55|45.69|45.51|5
1735872500000|2025-01-03 02:48:20|45.67|45.49|45.69|45.51|45.69|45.51|45.67|45.49|5
1735872510000|2025-01-03 02:48:30|45.68|45.5|45.66|45.48|45.68|45.5|45.66|45.48|3
1735872530000|2025-01-03 02:48:50|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1735872540000|2025-01-03 02:49:00|45.63|45.45|45.62|45.44|45.64|45.46|45.6|45.42|6
1735872550000|2025-01-03 02:49:10|45.64|45.46|45.66|45.48|45.69|45.51|45.64|45.46|7
1735872560000|2025-01-03 02:49:20|45.68|45.5|45.67|45.49|45.72|45.54|45.67|45.49|7
1735872570000|2025-01-03 02:49:30|45.68|45.5|45.75|45.57|45.75|45.57|45.68|45.5|8
1735872580000|2025-01-03 02:49:40|45.76|45.58|45.81|45.63|45.81|45.63|45.76|45.58|4
1735872590000|2025-01-03 02:49:50|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1735872600000|2025-01-03 02:50:00|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735872610000|2025-01-03 02:50:10|45.83|45.65|45.92|45.74|45.92|45.74|45.83|45.65|8
1735872620000|2025-01-03 02:50:20|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1735872630000|2025-01-03 02:50:30|45.95|45.77|45.97|45.79|45.97|45.79|45.95|45.77|3
1735872640000|2025-01-03 02:50:40|45.98|45.8|46.05|45.87|46.07|45.89|45.98|45.8|9
1735872650000|2025-01-03 02:50:50|46.03|45.85|46.04|45.86|46.04|45.86|46.01|45.83|5
1735872660000|2025-01-03 02:51:00|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735872670000|2025-01-03 02:51:10|46.06|45.88|46.02|45.84|46.07|45.89|46.02|45.84|8
1735872680000|2025-01-03 02:51:20|46.01|45.83|45.95|45.77|46.01|45.83|45.94|45.76|11
1735872690000|2025-01-03 02:51:30|45.94|45.76|45.9|45.72|45.94|45.76|45.9|45.72|4
1735872700000|2025-01-03 02:51:40|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|5
1735872710000|2025-01-03 02:51:50|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735872720000|2025-01-03 02:52:00|45.86|45.68|45.92|45.74|45.92|45.74|45.86|45.68|4
1735872730000|2025-01-03 02:52:10|45.93|45.75|46|45.82|46|45.82|45.93|45.75|5
1735872740000|2025-01-03 02:52:20|46.01|45.83|46.04|45.86|46.04|45.86|46.01|45.83|3
1735872750000|2025-01-03 02:52:30|46.02|45.84|45.96|45.78|46.03|45.85|45.96|45.78|5
1735872760000|2025-01-03 02:52:40|45.97|45.79|45.85|45.67|45.97|45.79|45.85|45.67|13
1735872770000|2025-01-03 02:52:50|45.86|45.68|45.86|45.68|45.86|45.68|45.85|45.67|3
1735872780000|2025-01-03 02:53:00|45.87|45.69|45.88|45.7|45.9|45.72|45.86|45.68|6
1735872790000|2025-01-03 02:53:10|45.89|45.71|45.85|45.67|45.89|45.71|45.84|45.66|6
1735872800000|2025-01-03 02:53:20|45.86|45.68|45.86|45.68|45.88|45.7|45.86|45.68|4
1735872810000|2025-01-03 02:53:30|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735872820000|2025-01-03 02:53:40|45.87|45.69|45.84|45.66|45.87|45.69|45.84|45.66|4
1735872830000|2025-01-03 02:53:50|45.83|45.65|45.82|45.64|45.83|45.65|45.8|45.62|4
1735872840000|2025-01-03 02:54:00|45.81|45.63|45.76|45.58|45.81|45.63|45.76|45.58|3
1735872850000|2025-01-03 02:54:10|45.75|45.57|45.68|45.5|45.75|45.57|45.68|45.5|5
1735872860000|2025-01-03 02:54:20|45.67|45.49|45.59|45.41|45.67|45.49|45.59|45.41|7
1735872870000|2025-01-03 02:54:30|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|4
1735872880000|2025-01-03 02:54:40|45.6|45.42|45.61|45.43|45.61|45.43|45.59|45.41|4
1735872890000|2025-01-03 02:54:50|45.62|45.44|45.64|45.46|45.64|45.46|45.62|45.44|3
1735872900000|2025-01-03 02:55:00|45.63|45.45|45.61|45.43|45.63|45.45|45.61|45.43|5
1735872910000|2025-01-03 02:55:10|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|4
1735872920000|2025-01-03 02:55:20|45.67|45.49|45.66|45.48|45.67|45.49|45.64|45.46|6
1735872930000|2025-01-03 02:55:30|45.65|45.47|45.66|45.48|45.67|45.49|45.65|45.47|3
1735872940000|2025-01-03 02:55:40|45.67|45.49|45.67|45.49|45.68|45.5|45.67|45.49|3
1735872950000|2025-01-03 02:55:50|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1735872960000|2025-01-03 02:56:00|45.62|45.44|45.61|45.43|45.62|45.44|45.61|45.43|2
1735872970000|2025-01-03 02:56:10|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1735872980000|2025-01-03 02:56:20|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1735872990000|2025-01-03 02:56:30|45.58|45.4|45.54|45.36|45.58|45.4|45.54|45.36|4
1735873010000|2025-01-03 02:56:50|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1735873030000|2025-01-03 02:57:10|45.56|45.38|45.5|45.32|45.56|45.38|45.5|45.32|7
1735873040000|2025-01-03 02:57:20|45.49|45.31|45.43|45.25|45.49|45.31|45.43|45.25|4
1735873050000|2025-01-03 02:57:30|45.44|45.26|45.47|45.29|45.47|45.29|45.44|45.26|3
1735873060000|2025-01-03 02:57:40|45.5|45.32|45.51|45.33|45.51|45.33|45.49|45.31|4
1735873070000|2025-01-03 02:57:50|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1735873080000|2025-01-03 02:58:00|45.45|45.27|45.45|45.27|45.46|45.28|45.43|45.25|7
1735873090000|2025-01-03 02:58:10|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1735873100000|2025-01-03 02:58:20|45.44|45.26|45.45|45.27|45.45|45.27|45.43|45.25|4
1735873110000|2025-01-03 02:58:30|45.44|45.26|45.4|45.22|45.44|45.26|45.4|45.22|5
1735873120000|2025-01-03 02:58:40|45.41|45.23|45.39|45.21|45.41|45.23|45.39|45.21|5
1735873130000|2025-01-03 02:58:50|45.38|45.2|45.36|45.18|45.38|45.2|45.36|45.18|2
1735873140000|2025-01-03 02:59:00|45.35|45.17|45.3|45.12|45.35|45.17|45.3|45.12|4
1735873170000|2025-01-03 02:59:30|45.33|45.15|45.33|45.15|45.33|45.15|45.3|45.12|4
1735873180000|2025-01-03 02:59:40|45.32|45.14|45.32|45.14|45.32|45.14|45.31|45.13|3
1735873190000|2025-01-03 02:59:50|45.33|45.15|45.36|45.18|45.36|45.18|45.33|45.15|3
1735873200000|2025-01-03 03:00:00|45.35|45.17|45.41|45.23|45.43|45.25|45.35|45.17|8
1735873210000|2025-01-03 03:00:10|45.42|45.24|45.46|45.28|45.46|45.28|45.42|45.24|4
1735873220000|2025-01-03 03:00:20|45.49|45.31|45.57|45.39|45.57|45.39|45.49|45.31|7
1735873230000|2025-01-03 03:00:30|45.56|45.38|45.56|45.38|45.56|45.38|45.52|45.34|7
1735873240000|2025-01-03 03:00:40|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1735873250000|2025-01-03 03:00:50|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|2
1735873260000|2025-01-03 03:01:00|45.54|45.36|45.57|45.39|45.57|45.39|45.5|45.32|7
1735873270000|2025-01-03 03:01:10|45.55|45.37|45.53|45.35|45.55|45.37|45.53|45.35|4
1735873290000|2025-01-03 03:01:30|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1735873300000|2025-01-03 03:01:40|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1735873310000|2025-01-03 03:01:50|45.49|45.31|45.49|45.31|45.49|45.31|45.48|45.3|5
1735873320000|2025-01-03 03:02:00|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1735873330000|2025-01-03 03:02:10|45.51|45.33|45.52|45.34|45.53|45.35|45.51|45.33|4
1735873340000|2025-01-03 03:02:20|45.51|45.33|45.41|45.23|45.51|45.33|45.41|45.23|7
1735873350000|2025-01-03 03:02:30|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1735873360000|2025-01-03 03:02:40|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1735873370000|2025-01-03 03:02:50|45.37|45.19|45.32|45.14|45.37|45.19|45.32|45.14|6
1735873380000|2025-01-03 03:03:00|45.31|45.13|45.24|45.06|45.31|45.13|45.23|45.05|6
1735873390000|2025-01-03 03:03:10|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|5
1735873400000|2025-01-03 03:03:20|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1735873410000|2025-01-03 03:03:30|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1735873420000|2025-01-03 03:03:40|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1735873430000|2025-01-03 03:03:50|45.14|44.96|45.09|44.91|45.14|44.96|45.09|44.91|2
1735873440000|2025-01-03 03:04:00|45.14|44.96|45.24|45.06|45.24|45.06|45.14|44.96|9
1735873450000|2025-01-03 03:04:10|45.23|45.05|45.22|45.04|45.23|45.05|45.21|45.03|3
1735873460000|2025-01-03 03:04:20|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1735873470000|2025-01-03 03:04:30|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1735873480000|2025-01-03 03:04:40|45.24|45.06|45.19|45.01|45.24|45.06|45.19|45.01|5
1735873490000|2025-01-03 03:04:50|45.18|45|45.15|44.97|45.18|45|45.15|44.97|6
1735873500000|2025-01-03 03:05:00|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|3
1735873510000|2025-01-03 03:05:10|45.17|44.99|45.21|45.03|45.22|45.04|45.17|44.99|6
1735873520000|2025-01-03 03:05:20|45.19|45.01|45.18|45|45.19|45.01|45.17|44.99|4
1735873540000|2025-01-03 03:05:40|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1735873550000|2025-01-03 03:05:50|45.19|45.01|45.16|44.98|45.19|45.01|45.16|44.98|3
1735873560000|2025-01-03 03:06:00|45.17|44.99|45.23|45.05|45.23|45.05|45.17|44.99|3
1735873570000|2025-01-03 03:06:10|45.22|45.04|45.21|45.03|45.22|45.04|45.2|45.02|7
1735873580000|2025-01-03 03:06:20|45.2|45.02|45.21|45.03|45.22|45.04|45.2|45.02|4
1735873590000|2025-01-03 03:06:30|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1735873600000|2025-01-03 03:06:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735873610000|2025-01-03 03:06:50|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1735873620000|2025-01-03 03:07:00|45.25|45.07|45.3|45.12|45.3|45.12|45.25|45.07|2
1735873630000|2025-01-03 03:07:10|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1735873640000|2025-01-03 03:07:20|45.31|45.13|45.39|45.21|45.39|45.21|45.31|45.13|9
1735873650000|2025-01-03 03:07:30|45.38|45.2|45.4|45.22|45.4|45.22|45.35|45.17|6
1735873660000|2025-01-03 03:07:40|45.41|45.23|45.47|45.29|45.47|45.29|45.4|45.22|6
1735873670000|2025-01-03 03:07:50|45.45|45.27|45.42|45.24|45.47|45.29|45.42|45.24|17
1735873680000|2025-01-03 03:08:00|45.43|45.25|45.45|45.27|45.45|45.27|45.43|45.25|3
1735873690000|2025-01-03 03:08:10|45.46|45.28|45.44|45.26|45.46|45.28|45.44|45.26|2
1735873700000|2025-01-03 03:08:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1735873710000|2025-01-03 03:08:30|45.42|45.24|45.4|45.22|45.42|45.24|45.39|45.21|5
1735873720000|2025-01-03 03:08:40|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1735873730000|2025-01-03 03:08:50|45.4|45.22|45.38|45.2|45.4|45.22|45.38|45.2|2
1735873740000|2025-01-03 03:09:00|45.37|45.19|45.37|45.19|45.37|45.19|45.35|45.17|5
1735873750000|2025-01-03 03:09:10|45.38|45.2|45.42|45.24|45.42|45.24|45.38|45.2|2
1735873760000|2025-01-03 03:09:20|45.43|45.25|45.46|45.28|45.46|45.28|45.43|45.25|3
1735873770000|2025-01-03 03:09:30|45.45|45.27|45.45|45.27|45.45|45.27|45.44|45.26|3
1735873780000|2025-01-03 03:09:40|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|3
1735873790000|2025-01-03 03:09:50|45.43|45.25|45.52|45.34|45.53|45.35|45.43|45.25|10
1735873800000|2025-01-03 03:10:00|45.53|45.35|45.5|45.32|45.53|45.35|45.5|45.32|4
1735873810000|2025-01-03 03:10:10|45.51|45.33|45.54|45.36|45.54|45.36|45.51|45.33|5
1735873820000|2025-01-03 03:10:20|45.55|45.37|45.55|45.37|45.56|45.38|45.53|45.35|7
1735873830000|2025-01-03 03:10:30|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1735873840000|2025-01-03 03:10:40|45.58|45.4|45.69|45.51|45.69|45.51|45.58|45.4|6
1735873860000|2025-01-03 03:11:00|45.71|45.53|45.83|45.65|45.83|45.65|45.71|45.53|12
1735873870000|2025-01-03 03:11:10|45.84|45.66|45.8|45.62|45.84|45.66|45.8|45.62|3
1735873880000|2025-01-03 03:11:20|45.81|45.63|45.83|45.65|45.88|45.7|45.81|45.63|6
1735873890000|2025-01-03 03:11:30|45.79|45.61|45.79|45.61|45.79|45.61|45.76|45.58|8
1735873900000|2025-01-03 03:11:40|45.78|45.6|45.79|45.61|45.8|45.62|45.77|45.59|6
1735873910000|2025-01-03 03:11:50|45.81|45.63|45.82|45.64|45.83|45.65|45.81|45.63|4
1735873920000|2025-01-03 03:12:00|45.83|45.65|45.78|45.6|45.83|45.65|45.78|45.6|4
1735873930000|2025-01-03 03:12:10|45.77|45.59|45.74|45.56|45.77|45.59|45.72|45.54|4
1735873940000|2025-01-03 03:12:20|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|3
1735873950000|2025-01-03 03:12:30|45.74|45.56|45.76|45.58|45.76|45.58|45.74|45.56|5
1735873960000|2025-01-03 03:12:40|45.75|45.57|45.82|45.64|45.82|45.64|45.75|45.57|4
1735873970000|2025-01-03 03:12:50|45.83|45.65|45.86|45.68|45.86|45.68|45.82|45.64|3
1735873980000|2025-01-03 03:13:00|45.85|45.67|45.81|45.63|45.85|45.67|45.81|45.63|2
1735873990000|2025-01-03 03:13:10|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1735874000000|2025-01-03 03:13:20|45.82|45.64|45.81|45.63|45.82|45.64|45.8|45.62|4
1735874010000|2025-01-03 03:13:30|45.8|45.62|45.8|45.62|45.8|45.62|45.79|45.61|3
1735874020000|2025-01-03 03:13:40|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735874030000|2025-01-03 03:13:50|45.78|45.6|45.72|45.54|45.78|45.6|45.71|45.53|6
1735874040000|2025-01-03 03:14:00|45.74|45.56|45.7|45.52|45.74|45.56|45.65|45.47|12
1735874050000|2025-01-03 03:14:10|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735874060000|2025-01-03 03:14:20|45.72|45.54|45.77|45.59|45.77|45.59|45.72|45.54|4
1735874070000|2025-01-03 03:14:30|45.76|45.58|45.78|45.6|45.78|45.6|45.74|45.56|7
1735874080000|2025-01-03 03:14:40|45.79|45.61|45.76|45.58|45.79|45.61|45.76|45.58|3
1735874090000|2025-01-03 03:14:50|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1735874100000|2025-01-03 03:15:00|45.72|45.54|45.74|45.56|45.74|45.56|45.7|45.52|7
1735874110000|2025-01-03 03:15:10|45.72|45.54|45.65|45.47|45.73|45.55|45.65|45.47|8
1735874120000|2025-01-03 03:15:20|45.67|45.49|45.69|45.51|45.69|45.51|45.67|45.49|3
1735874130000|2025-01-03 03:15:30|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1735874140000|2025-01-03 03:15:40|45.65|45.47|45.64|45.46|45.66|45.48|45.64|45.46|5
1735874160000|2025-01-03 03:16:00|45.63|45.45|45.51|45.33|45.64|45.46|45.51|45.33|11
1735874170000|2025-01-03 03:16:10|45.5|45.32|45.57|45.39|45.57|45.39|45.5|45.32|7
1735874180000|2025-01-03 03:16:20|45.61|45.43|45.55|45.37|45.61|45.43|45.55|45.37|4
1735874190000|2025-01-03 03:16:30|45.56|45.38|45.59|45.41|45.6|45.42|45.56|45.38|4
1735874200000|2025-01-03 03:16:40|45.58|45.4|45.56|45.38|45.58|45.4|45.56|45.38|2
1735874210000|2025-01-03 03:16:50|45.57|45.39|45.57|45.39|45.58|45.4|45.57|45.39|5
1735874220000|2025-01-03 03:17:00|45.56|45.38|45.49|45.31|45.56|45.38|45.49|45.31|11
1735874230000|2025-01-03 03:17:10|45.48|45.3|45.44|45.26|45.48|45.3|45.43|45.25|4
1735874240000|2025-01-03 03:17:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1735874250000|2025-01-03 03:17:30|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1735874260000|2025-01-03 03:17:40|45.4|45.22|45.43|45.25|45.44|45.26|45.4|45.22|5
1735874280000|2025-01-03 03:18:00|45.41|45.23|45.34|45.16|45.42|45.24|45.34|45.16|9
1735874290000|2025-01-03 03:18:10|45.32|45.14|45.23|45.05|45.32|45.14|45.23|45.05|7
1735874310000|2025-01-03 03:18:30|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1735874320000|2025-01-03 03:18:40|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1735874330000|2025-01-03 03:18:50|45.22|45.04|45.27|45.09|45.27|45.09|45.22|45.04|2
1735874340000|2025-01-03 03:19:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1735874350000|2025-01-03 03:19:10|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|3
1735874360000|2025-01-03 03:19:20|45.24|45.06|45.24|45.06|45.24|45.06|45.22|45.04|4
1735874370000|2025-01-03 03:19:30|45.23|45.05|45.2|45.02|45.24|45.06|45.2|45.02|8
1735874380000|2025-01-03 03:19:40|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1735874390000|2025-01-03 03:19:50|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1735874400000|2025-01-03 03:20:00|45.23|45.05|45.2|45.02|45.23|45.05|45.2|45.02|6
1735874410000|2025-01-03 03:20:10|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|2
1735874420000|2025-01-03 03:20:20|45.16|44.98|45.19|45.01|45.19|45.01|45.16|44.98|3
1735874440000|2025-01-03 03:20:40|45.17|44.99|45.14|44.96|45.17|44.99|45.14|44.96|3
1735874450000|2025-01-03 03:20:50|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|5
1735874460000|2025-01-03 03:21:00|45.12|44.94|45.1|44.92|45.12|44.94|45.08|44.9|6
1735874470000|2025-01-03 03:21:10|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1735874480000|2025-01-03 03:21:20|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1735874490000|2025-01-03 03:21:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735874500000|2025-01-03 03:21:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735874510000|2025-01-03 03:21:50|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|3
1735874520000|2025-01-03 03:22:00|45.1|44.92|45.16|44.98|45.16|44.98|45.1|44.92|3
1735874530000|2025-01-03 03:22:10|45.17|44.99|45.23|45.05|45.23|45.05|45.17|44.99|5
1735874540000|2025-01-03 03:22:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1735874550000|2025-01-03 03:22:30|45.22|45.04|45.29|45.11|45.29|45.11|45.22|45.04|5
1735874560000|2025-01-03 03:22:40|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1735874570000|2025-01-03 03:22:50|45.32|45.14|45.35|45.17|45.35|45.17|45.32|45.14|3
1735874580000|2025-01-03 03:23:00|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1735874590000|2025-01-03 03:23:10|45.33|45.15|45.3|45.12|45.33|45.15|45.3|45.12|3
1735874600000|2025-01-03 03:23:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1735874610000|2025-01-03 03:23:30|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|6
1735874620000|2025-01-03 03:23:40|45.27|45.09|45.3|45.12|45.3|45.12|45.27|45.09|3
1735874630000|2025-01-03 03:23:50|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1735874640000|2025-01-03 03:24:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1735874650000|2025-01-03 03:24:10|45.27|45.09|45.27|45.09|45.27|45.09|45.26|45.08|3
1735874660000|2025-01-03 03:24:20|45.28|45.1|45.31|45.13|45.31|45.13|45.28|45.1|4
1735874670000|2025-01-03 03:24:30|45.3|45.12|45.28|45.1|45.31|45.13|45.27|45.09|7
1735874680000|2025-01-03 03:24:40|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|3
1735874690000|2025-01-03 03:24:50|45.28|45.1|45.26|45.08|45.28|45.1|45.24|45.06|5
1735874700000|2025-01-03 03:25:00|45.28|45.1|45.38|45.2|45.4|45.22|45.28|45.1|12
1735874710000|2025-01-03 03:25:10|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1735874720000|2025-01-03 03:25:20|45.36|45.18|45.29|45.11|45.36|45.18|45.28|45.1|6
1735874730000|2025-01-03 03:25:30|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1735874740000|2025-01-03 03:25:40|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1735874760000|2025-01-03 03:26:00|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1735874770000|2025-01-03 03:26:10|45.28|45.1|45.27|45.09|45.28|45.1|45.26|45.08|3
1735874780000|2025-01-03 03:26:20|45.3|45.12|45.33|45.15|45.33|45.15|45.3|45.12|3
1735874790000|2025-01-03 03:26:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1735874800000|2025-01-03 03:26:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1735874810000|2025-01-03 03:26:50|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1735874820000|2025-01-03 03:27:00|45.3|45.12|45.37|45.19|45.37|45.19|45.3|45.12|3
1735874830000|2025-01-03 03:27:10|45.36|45.18|45.28|45.1|45.36|45.18|45.28|45.1|6
1735874840000|2025-01-03 03:27:20|45.29|45.11|45.32|45.14|45.32|45.14|45.29|45.11|4
1735874850000|2025-01-03 03:27:30|45.33|45.15|45.32|45.14|45.36|45.18|45.32|45.14|6
1735874860000|2025-01-03 03:27:40|45.31|45.13|45.32|45.14|45.33|45.15|45.31|45.13|3
1735874880000|2025-01-03 03:28:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1735874890000|2025-01-03 03:28:10|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1735874900000|2025-01-03 03:28:20|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|3
1735874910000|2025-01-03 03:28:30|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1735874930000|2025-01-03 03:28:50|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|3
1735874940000|2025-01-03 03:29:00|45.35|45.17|45.36|45.18|45.36|45.18|45.34|45.16|4
1735874960000|2025-01-03 03:29:20|45.37|45.19|45.44|45.26|45.45|45.27|45.37|45.19|10
1735874970000|2025-01-03 03:29:30|45.45|45.27|45.48|45.3|45.48|45.3|45.45|45.27|4
1735874980000|2025-01-03 03:29:40|45.5|45.32|45.4|45.22|45.5|45.32|45.4|45.22|7
1735875000000|2025-01-03 03:30:00|45.41|45.23|45.46|45.28|45.48|45.3|45.41|45.23|7
1735875010000|2025-01-03 03:30:10|45.47|45.29|45.47|45.29|45.48|45.3|45.46|45.28|5
1735875020000|2025-01-03 03:30:20|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1735875030000|2025-01-03 03:30:30|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1735875040000|2025-01-03 03:30:40|45.49|45.31|45.48|45.3|45.49|45.31|45.47|45.29|4
1735875050000|2025-01-03 03:30:50|45.46|45.28|45.42|45.24|45.46|45.28|45.42|45.24|5
1735875060000|2025-01-03 03:31:00|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1735875070000|2025-01-03 03:31:10|45.4|45.22|45.32|45.14|45.4|45.22|45.32|45.14|8
1735875080000|2025-01-03 03:31:20|45.31|45.13|45.27|45.09|45.31|45.13|45.27|45.09|2
1735875090000|2025-01-03 03:31:30|45.26|45.08|45.3|45.12|45.3|45.12|45.25|45.07|7
1735875100000|2025-01-03 03:31:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1735875110000|2025-01-03 03:31:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1735875120000|2025-01-03 03:32:00|45.35|45.17|45.39|45.21|45.4|45.22|45.35|45.17|5
1735875130000|2025-01-03 03:32:10|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1735875140000|2025-01-03 03:32:20|45.39|45.21|45.37|45.19|45.39|45.21|45.37|45.19|5
1735875150000|2025-01-03 03:32:30|45.33|45.15|45.36|45.18|45.36|45.18|45.32|45.14|5
1735875160000|2025-01-03 03:32:40|45.35|45.17|45.28|45.1|45.35|45.17|45.28|45.1|6
1735875170000|2025-01-03 03:32:50|45.27|45.09|45.25|45.07|45.27|45.09|45.24|45.06|5
1735875180000|2025-01-03 03:33:00|45.26|45.08|45.26|45.08|45.27|45.09|45.26|45.08|3
1735875190000|2025-01-03 03:33:10|45.25|45.07|45.31|45.13|45.31|45.13|45.25|45.07|6
1735875200000|2025-01-03 03:33:20|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1735875210000|2025-01-03 03:33:30|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1735875220000|2025-01-03 03:33:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1735875230000|2025-01-03 03:33:50|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1735875240000|2025-01-03 03:34:00|45.31|45.13|45.27|45.09|45.31|45.13|45.27|45.09|5
1735875250000|2025-01-03 03:34:10|45.26|45.08|45.17|44.99|45.26|45.08|45.17|44.99|8
1735875260000|2025-01-03 03:34:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1735875270000|2025-01-03 03:34:30|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1735875280000|2025-01-03 03:34:40|45.21|45.03|45.25|45.07|45.25|45.07|45.21|45.03|3
1735875290000|2025-01-03 03:34:50|45.26|45.08|45.3|45.12|45.3|45.12|45.26|45.08|5
1735875300000|2025-01-03 03:35:00|45.29|45.11|45.27|45.09|45.29|45.11|45.27|45.09|3
1735875310000|2025-01-03 03:35:10|45.23|45.05|45.26|45.08|45.26|45.08|45.23|45.05|6
1735875320000|2025-01-03 03:35:20|45.25|45.07|45.21|45.03|45.25|45.07|45.21|45.03|3
1735875330000|2025-01-03 03:35:30|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1735875340000|2025-01-03 03:35:40|45.21|45.03|45.21|45.03|45.22|45.04|45.21|45.03|5
1735875350000|2025-01-03 03:35:50|45.2|45.02|45.19|45.01|45.2|45.02|45.18|45|4
1735875360000|2025-01-03 03:36:00|45.18|45|45.18|45|45.18|45|45.16|44.98|4
1735875370000|2025-01-03 03:36:10|45.17|44.99|45.14|44.96|45.17|44.99|45.13|44.95|4
1735875390000|2025-01-03 03:36:30|45.13|44.95|45.13|44.95|45.15|44.97|45.13|44.95|3
1735875400000|2025-01-03 03:36:40|45.12|44.94|45.08|44.9|45.12|44.94|45.08|44.9|4
1735875410000|2025-01-03 03:36:50|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1735875420000|2025-01-03 03:37:00|45.05|44.87|44.99|44.81|45.05|44.87|44.99|44.81|6
1735875430000|2025-01-03 03:37:10|44.97|44.79|44.95|44.77|44.97|44.79|44.93|44.75|7
1735875440000|2025-01-03 03:37:20|44.97|44.79|44.93|44.75|44.97|44.79|44.93|44.75|4
1735875460000|2025-01-03 03:37:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735875470000|2025-01-03 03:37:50|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1735875490000|2025-01-03 03:38:10|44.94|44.76|44.92|44.74|44.94|44.76|44.91|44.73|4
1735875500000|2025-01-03 03:38:20|44.91|44.73|44.93|44.75|44.93|44.75|44.9|44.72|6
1735875510000|2025-01-03 03:38:30|44.94|44.76|44.97|44.79|44.98|44.8|44.94|44.76|6
1735875520000|2025-01-03 03:38:40|44.96|44.78|44.98|44.8|44.98|44.8|44.95|44.77|5
1735875530000|2025-01-03 03:38:50|44.97|44.79|45.02|44.84|45.02|44.84|44.97|44.79|4
1735875540000|2025-01-03 03:39:00|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1735875550000|2025-01-03 03:39:10|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|4
1735875570000|2025-01-03 03:39:30|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1735875580000|2025-01-03 03:39:40|44.99|44.81|45|44.82|45|44.82|44.99|44.81|6
1735875590000|2025-01-03 03:39:50|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1735875600000|2025-01-03 03:40:00|45|44.82|45.02|44.84|45.05|44.87|45|44.82|6
1735875610000|2025-01-03 03:40:10|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|4
1735875620000|2025-01-03 03:40:20|44.99|44.81|44.97|44.79|45.01|44.83|44.97|44.79|6
1735875630000|2025-01-03 03:40:30|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1735875640000|2025-01-03 03:40:40|44.99|44.81|44.98|44.8|45|44.82|44.98|44.8|4
1735875650000|2025-01-03 03:40:50|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1735875660000|2025-01-03 03:41:00|44.97|44.79|44.9|44.72|44.97|44.79|44.9|44.72|4
1735875670000|2025-01-03 03:41:10|44.91|44.73|44.92|44.74|44.94|44.76|44.91|44.73|4
1735875680000|2025-01-03 03:41:20|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1735875690000|2025-01-03 03:41:30|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1735875700000|2025-01-03 03:41:40|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1735875710000|2025-01-03 03:41:50|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|6
1735875720000|2025-01-03 03:42:00|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1735875730000|2025-01-03 03:42:10|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1735875740000|2025-01-03 03:42:20|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1735875750000|2025-01-03 03:42:30|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735875760000|2025-01-03 03:42:40|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|2
1735875770000|2025-01-03 03:42:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735875790000|2025-01-03 03:43:10|44.93|44.75|44.88|44.7|44.93|44.75|44.88|44.7|4
1735875810000|2025-01-03 03:43:30|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1735875830000|2025-01-03 03:43:50|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1735875840000|2025-01-03 03:44:00|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1735875850000|2025-01-03 03:44:10|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1735875860000|2025-01-03 03:44:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1735875870000|2025-01-03 03:44:30|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1735875890000|2025-01-03 03:44:50|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1735875900000|2025-01-03 03:45:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1735875910000|2025-01-03 03:45:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735875920000|2025-01-03 03:45:20|44.9|44.72|44.89|44.71|44.91|44.73|44.89|44.71|3
1735875930000|2025-01-03 03:45:30|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1735875940000|2025-01-03 03:45:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735875960000|2025-01-03 03:46:00|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735875970000|2025-01-03 03:46:10|44.89|44.71|44.85|44.67|44.89|44.71|44.85|44.67|5
1735876020000|2025-01-03 03:47:00|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1735876030000|2025-01-03 03:47:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735876040000|2025-01-03 03:47:20|44.95|44.77|44.96|44.78|44.97|44.79|44.95|44.77|4
1735876050000|2025-01-03 03:47:30|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1735876060000|2025-01-03 03:47:40|44.97|44.79|44.96|44.78|44.97|44.79|44.94|44.76|5
1735876070000|2025-01-03 03:47:50|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|4
1735876080000|2025-01-03 03:48:00|44.91|44.73|44.86|44.68|44.91|44.73|44.85|44.67|6
1735876090000|2025-01-03 03:48:10|44.87|44.69|44.89|44.71|44.89|44.71|44.87|44.69|3
1735876100000|2025-01-03 03:48:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735876110000|2025-01-03 03:48:30|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735876120000|2025-01-03 03:48:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735876130000|2025-01-03 03:48:50|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1735876140000|2025-01-03 03:49:00|44.83|44.65|44.8|44.62|44.83|44.65|44.77|44.59|10
1735876150000|2025-01-03 03:49:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1735876160000|2025-01-03 03:49:20|44.81|44.63|44.83|44.65|44.83|44.65|44.8|44.62|5
1735876170000|2025-01-03 03:49:30|44.84|44.66|44.88|44.7|44.88|44.7|44.83|44.65|5
1735876180000|2025-01-03 03:49:40|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|3
1735876190000|2025-01-03 03:49:50|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1735876200000|2025-01-03 03:50:00|44.89|44.71|44.88|44.7|44.89|44.71|44.87|44.69|4
1735876210000|2025-01-03 03:50:10|44.89|44.71|44.91|44.73|44.91|44.73|44.89|44.71|2
1735876220000|2025-01-03 03:50:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735876230000|2025-01-03 03:50:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735876240000|2025-01-03 03:50:40|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735876250000|2025-01-03 03:50:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735876260000|2025-01-03 03:51:00|44.92|44.74|44.97|44.79|44.97|44.79|44.92|44.74|10
1735876270000|2025-01-03 03:51:10|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|4
1735876280000|2025-01-03 03:51:20|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1735876290000|2025-01-03 03:51:30|44.94|44.76|44.89|44.71|44.94|44.76|44.89|44.71|6
1735876300000|2025-01-03 03:51:40|44.9|44.72|44.9|44.72|44.92|44.74|44.9|44.72|6
1735876310000|2025-01-03 03:51:50|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1735876320000|2025-01-03 03:52:00|44.86|44.68|44.86|44.68|44.88|44.7|44.86|44.68|4
1735876330000|2025-01-03 03:52:10|44.87|44.69|44.89|44.71|44.9|44.72|44.87|44.69|5
1735876340000|2025-01-03 03:52:20|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1735876350000|2025-01-03 03:52:30|44.88|44.7|44.91|44.73|44.91|44.73|44.88|44.7|3
1735876360000|2025-01-03 03:52:40|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1735876370000|2025-01-03 03:52:50|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|2
1735876380000|2025-01-03 03:53:00|45|44.82|44.99|44.81|45.01|44.83|44.92|44.74|10
1735876390000|2025-01-03 03:53:10|45|44.82|45.06|44.88|45.06|44.88|45|44.82|8
1735876400000|2025-01-03 03:53:20|45.05|44.87|45.13|44.95|45.13|44.95|45.04|44.86|9
1735876410000|2025-01-03 03:53:30|45.14|44.96|45.13|44.95|45.16|44.98|45.13|44.95|8
1735876420000|2025-01-03 03:53:40|45.14|44.96|45.21|45.03|45.21|45.03|45.14|44.96|8
1735876430000|2025-01-03 03:53:50|45.22|45.04|45.24|45.06|45.24|45.06|45.22|45.04|2
1735876440000|2025-01-03 03:54:00|45.25|45.07|45.31|45.13|45.33|45.15|45.25|45.07|9
1735876450000|2025-01-03 03:54:10|45.32|45.14|45.3|45.12|45.32|45.14|45.3|45.12|9
1735876460000|2025-01-03 03:54:20|45.29|45.11|45.29|45.11|45.31|45.13|45.27|45.09|12
1735876470000|2025-01-03 03:54:30|45.31|45.13|45.23|45.05|45.31|45.13|45.23|45.05|11
1735876480000|2025-01-03 03:54:40|45.22|45.04|45.22|45.04|45.22|45.04|45.19|45.01|7
1735876490000|2025-01-03 03:54:50|45.21|45.03|45.19|45.01|45.21|45.03|45.17|44.99|6
1735876500000|2025-01-03 03:55:00|45.18|45|45.23|45.05|45.24|45.06|45.18|45|7
1735876510000|2025-01-03 03:55:10|45.24|45.06|45.29|45.11|45.31|45.13|45.24|45.06|12
1735876520000|2025-01-03 03:55:20|45.26|45.08|45.29|45.11|45.31|45.13|45.26|45.08|7
1735876530000|2025-01-03 03:55:30|45.28|45.1|45.28|45.1|45.28|45.1|45.26|45.08|5
1735876540000|2025-01-03 03:55:40|45.29|45.11|45.33|45.15|45.33|45.15|45.29|45.11|4
1735876550000|2025-01-03 03:55:50|45.34|45.16|45.39|45.21|45.39|45.21|45.34|45.16|6
1735876560000|2025-01-03 03:56:00|45.4|45.22|45.44|45.26|45.45|45.27|45.39|45.21|11
1735876570000|2025-01-03 03:56:10|45.43|45.25|45.43|45.25|45.44|45.26|45.43|45.25|3
1735876580000|2025-01-03 03:56:20|45.42|45.24|45.44|45.26|45.44|45.26|45.42|45.24|3
1735876590000|2025-01-03 03:56:30|45.43|45.25|45.45|45.27|45.45|45.27|45.43|45.25|3
1735876600000|2025-01-03 03:56:40|45.46|45.28|45.51|45.33|45.51|45.33|45.46|45.28|7
1735876610000|2025-01-03 03:56:50|45.5|45.32|45.46|45.28|45.5|45.32|45.43|45.25|6
1735876620000|2025-01-03 03:57:00|45.47|45.29|45.44|45.26|45.49|45.31|45.44|45.26|10
1735876630000|2025-01-03 03:57:10|45.43|45.25|45.44|45.26|45.44|45.26|45.4|45.22|8
1735876640000|2025-01-03 03:57:20|45.45|45.27|45.38|45.2|45.5|45.32|45.38|45.2|9
1735876650000|2025-01-03 03:57:30|45.36|45.18|45.25|45.07|45.36|45.18|45.25|45.07|12
1735876660000|2025-01-03 03:57:40|45.24|45.06|45.28|45.1|45.28|45.1|45.24|45.06|7
1735876670000|2025-01-03 03:57:50|45.3|45.12|45.31|45.13|45.32|45.14|45.3|45.12|3
1735876680000|2025-01-03 03:58:00|45.27|45.09|45.31|45.13|45.31|45.13|45.27|45.09|4
1735876690000|2025-01-03 03:58:10|45.32|45.14|45.38|45.2|45.38|45.2|45.31|45.13|10
1735876700000|2025-01-03 03:58:20|45.39|45.21|45.42|45.24|45.43|45.25|45.39|45.21|7
1735876710000|2025-01-03 03:58:30|45.41|45.23|45.49|45.31|45.49|45.31|45.41|45.23|7
1735876720000|2025-01-03 03:58:40|45.46|45.28|45.45|45.27|45.49|45.31|45.45|45.27|10
1735876730000|2025-01-03 03:58:50|45.44|45.26|45.48|45.3|45.49|45.31|45.44|45.26|7
1735876740000|2025-01-03 03:59:00|45.5|45.32|45.51|45.33|45.53|45.35|45.5|45.32|6
1735876750000|2025-01-03 03:59:10|45.5|45.32|45.52|45.34|45.52|45.34|45.5|45.32|5
1735876760000|2025-01-03 03:59:20|45.51|45.33|45.51|45.33|45.53|45.35|45.51|45.33|5
1735876770000|2025-01-03 03:59:30|45.5|45.32|45.52|45.34|45.52|45.34|45.5|45.32|5
1735876780000|2025-01-03 03:59:40|45.5|45.32|45.5|45.32|45.51|45.33|45.49|45.31|5
1735876790000|2025-01-03 03:59:50|45.51|45.33|45.45|45.27|45.51|45.33|45.45|45.27|8
1735876800000|2025-01-03 04:00:00|45.42|45.24|45.26|45.08|45.42|45.24|45.26|45.08|13
1735876810000|2025-01-03 04:00:10|45.24|45.06|45.27|45.09|45.27|45.09|45.24|45.06|6
1735876820000|2025-01-03 04:00:20|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1735876830000|2025-01-03 04:00:30|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1735876840000|2025-01-03 04:00:40|45.3|45.12|45.3|45.12|45.32|45.14|45.27|45.09|10
1735876850000|2025-01-03 04:00:50|45.31|45.13|45.3|45.12|45.31|45.13|45.29|45.11|6
1735876860000|2025-01-03 04:01:00|45.29|45.11|45.3|45.12|45.31|45.13|45.26|45.08|8
1735876870000|2025-01-03 04:01:10|45.29|45.11|45.31|45.13|45.31|45.13|45.28|45.1|4
1735876880000|2025-01-03 04:01:20|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1735876890000|2025-01-03 04:01:30|45.3|45.12|45.26|45.08|45.3|45.12|45.26|45.08|5
1735876900000|2025-01-03 04:01:40|45.27|45.09|45.18|45|45.27|45.09|45.18|45|7
1735876910000|2025-01-03 04:01:50|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1735876920000|2025-01-03 04:02:00|45.18|45|45.25|45.07|45.25|45.07|45.18|45|6
1735876930000|2025-01-03 04:02:10|45.26|45.08|45.24|45.06|45.28|45.1|45.24|45.06|5
1735876940000|2025-01-03 04:02:20|45.25|45.07|45.28|45.1|45.28|45.1|45.25|45.07|2
1735876950000|2025-01-03 04:02:30|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1735876980000|2025-01-03 04:03:00|45.23|45.05|45.22|45.04|45.23|45.05|45.19|45.01|8
1735876990000|2025-01-03 04:03:10|45.23|45.05|45.28|45.1|45.28|45.1|45.22|45.04|8
1735877000000|2025-01-03 04:03:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1735877010000|2025-01-03 04:03:30|45.3|45.12|45.3|45.12|45.31|45.13|45.29|45.11|5
1735877020000|2025-01-03 04:03:40|45.29|45.11|45.24|45.06|45.29|45.11|45.23|45.05|4
1735877030000|2025-01-03 04:03:50|45.22|45.04|45.12|44.94|45.22|45.04|45.12|44.94|9
1735877040000|2025-01-03 04:04:00|45.11|44.93|45.08|44.9|45.11|44.93|45.03|44.85|7
1735877050000|2025-01-03 04:04:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735877060000|2025-01-03 04:04:20|45.08|44.9|45.07|44.89|45.08|44.9|45.05|44.87|7
1735877070000|2025-01-03 04:04:30|45.08|44.9|45.02|44.84|45.08|44.9|44.98|44.8|13
1735877080000|2025-01-03 04:04:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735877090000|2025-01-03 04:04:50|45.02|44.84|45.01|44.83|45.02|44.84|44.99|44.81|12
1735877100000|2025-01-03 04:05:00|45.02|44.84|44.99|44.81|45.07|44.89|44.99|44.81|9
1735877110000|2025-01-03 04:05:10|44.98|44.8|45|44.82|45.01|44.83|44.98|44.8|7
1735877120000|2025-01-03 04:05:20|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|7
1735877130000|2025-01-03 04:05:30|44.98|44.8|44.99|44.81|44.99|44.81|44.95|44.77|6
1735877140000|2025-01-03 04:05:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1735877150000|2025-01-03 04:05:50|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1735877160000|2025-01-03 04:06:00|45.02|44.84|45.05|44.87|45.05|44.87|44.99|44.81|8
1735877170000|2025-01-03 04:06:10|45.07|44.89|45.08|44.9|45.09|44.91|45.07|44.89|4
1735877190000|2025-01-03 04:06:30|45.07|44.89|45.01|44.83|45.08|44.9|45.01|44.83|9
1735877200000|2025-01-03 04:06:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1735877210000|2025-01-03 04:06:50|45.02|44.84|45.02|44.84|45.04|44.86|45.02|44.84|7
1735877220000|2025-01-03 04:07:00|45.01|44.83|45|44.82|45.01|44.83|44.99|44.81|6
1735877230000|2025-01-03 04:07:10|45.01|44.83|45.02|44.84|45.03|44.85|45.01|44.83|6
1735877240000|2025-01-03 04:07:20|45.01|44.83|44.99|44.81|45.01|44.83|44.97|44.79|6
1735877250000|2025-01-03 04:07:30|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1735877260000|2025-01-03 04:07:40|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1735877270000|2025-01-03 04:07:50|45|44.82|44.99|44.81|45|44.82|44.99|44.81|4
1735877280000|2025-01-03 04:08:00|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1735877290000|2025-01-03 04:08:10|45.01|44.83|45.04|44.86|45.04|44.86|45.01|44.83|4
1735877300000|2025-01-03 04:08:20|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|3
1735877310000|2025-01-03 04:08:30|45.09|44.91|45.13|44.95|45.13|44.95|45.09|44.91|4
1735877320000|2025-01-03 04:08:40|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|4
1735877330000|2025-01-03 04:08:50|45.1|44.92|45.09|44.91|45.12|44.94|45.08|44.9|10
1735877340000|2025-01-03 04:09:00|45.1|44.92|45.07|44.89|45.1|44.92|45.06|44.88|6
1735877350000|2025-01-03 04:09:10|45.08|44.9|45.13|44.95|45.13|44.95|45.08|44.9|6
1735877360000|2025-01-03 04:09:20|45.14|44.96|45.14|44.96|45.18|45|45.14|44.96|6
1735877370000|2025-01-03 04:09:30|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1735877380000|2025-01-03 04:09:40|45.12|44.94|45.14|44.96|45.14|44.96|45.12|44.94|3
1735877390000|2025-01-03 04:09:50|45.15|44.97|45.14|44.96|45.15|44.97|45.13|44.95|3
1735877400000|2025-01-03 04:10:00|45.15|44.97|45.21|45.03|45.21|45.03|45.15|44.97|6
1735877410000|2025-01-03 04:10:10|45.22|45.04|45.31|45.13|45.31|45.13|45.22|45.04|7
1735877420000|2025-01-03 04:10:20|45.32|45.14|45.37|45.19|45.39|45.21|45.32|45.14|11
1735877430000|2025-01-03 04:10:30|45.38|45.2|45.22|45.04|45.38|45.2|45.22|45.04|12
1735877440000|2025-01-03 04:10:40|45.21|45.03|45.22|45.04|45.23|45.05|45.19|45.01|8
1735877450000|2025-01-03 04:10:50|45.21|45.03|45.21|45.03|45.22|45.04|45.2|45.02|5
1735877460000|2025-01-03 04:11:00|45.22|45.04|45.2|45.02|45.22|45.04|45.17|44.99|6
1735877470000|2025-01-03 04:11:10|45.19|45.01|45.19|45.01|45.2|45.02|45.19|45.01|3
1735877480000|2025-01-03 04:11:20|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1735877490000|2025-01-03 04:11:30|45.17|44.99|45.16|44.98|45.18|45|45.16|44.98|4
1735877500000|2025-01-03 04:11:40|45.17|44.99|45.2|45.02|45.2|45.02|45.17|44.99|4
1735877510000|2025-01-03 04:11:50|45.19|45.01|45.16|44.98|45.19|45.01|45.15|44.97|7
1735877520000|2025-01-03 04:12:00|45.17|44.99|45.19|45.01|45.19|45.01|45.17|44.99|2
1735877530000|2025-01-03 04:12:10|45.18|45|45.15|44.97|45.18|45|45.15|44.97|4
1735877540000|2025-01-03 04:12:20|45.16|44.98|45.15|44.97|45.16|44.98|45.14|44.96|3
1735877550000|2025-01-03 04:12:30|45.14|44.96|45.11|44.93|45.14|44.96|45.11|44.93|3
1735877560000|2025-01-03 04:12:40|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1735877580000|2025-01-03 04:13:00|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|4
1735877590000|2025-01-03 04:13:10|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1735877610000|2025-01-03 04:13:30|45.06|44.88|45.05|44.87|45.07|44.89|45.05|44.87|4
1735877620000|2025-01-03 04:13:40|45.06|44.88|45.09|44.91|45.1|44.92|45.06|44.88|8
1735877630000|2025-01-03 04:13:50|45.1|44.92|45.14|44.96|45.14|44.96|45.1|44.92|4
1735877640000|2025-01-03 04:14:00|45.15|44.97|45.19|45.01|45.19|45.01|45.15|44.97|6
1735877650000|2025-01-03 04:14:10|45.2|45.02|45.26|45.08|45.26|45.08|45.2|45.02|9
1735877660000|2025-01-03 04:14:20|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1735877680000|2025-01-03 04:14:40|45.27|45.09|45.25|45.07|45.27|45.09|45.21|45.03|8
1735877690000|2025-01-03 04:14:50|45.26|45.08|45.28|45.1|45.28|45.1|45.26|45.08|3
1735877700000|2025-01-03 04:15:00|45.3|45.12|45.37|45.19|45.37|45.19|45.3|45.12|8
1735877710000|2025-01-03 04:15:10|45.38|45.2|45.43|45.25|45.46|45.28|45.38|45.2|13
1735877720000|2025-01-03 04:15:20|45.44|45.26|45.43|45.25|45.45|45.27|45.43|45.25|4
1735877730000|2025-01-03 04:15:30|45.42|45.24|45.37|45.19|45.42|45.24|45.37|45.19|5
1735877740000|2025-01-03 04:15:40|45.36|45.18|45.38|45.2|45.38|45.2|45.36|45.18|2
1735877750000|2025-01-03 04:15:50|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1735877760000|2025-01-03 04:16:00|45.37|45.19|45.29|45.11|45.37|45.19|45.29|45.11|9
1735877770000|2025-01-03 04:16:10|45.28|45.1|45.3|45.12|45.31|45.13|45.28|45.1|5
1735877780000|2025-01-03 04:16:20|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1735877790000|2025-01-03 04:16:30|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1735877800000|2025-01-03 04:16:40|45.23|45.05|45.19|45.01|45.23|45.05|45.19|45.01|5
1735877810000|2025-01-03 04:16:50|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1735877820000|2025-01-03 04:17:00|45.15|44.97|45.12|44.94|45.15|44.97|45.12|44.94|3
1735877830000|2025-01-03 04:17:10|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735877840000|2025-01-03 04:17:20|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|6
1735877850000|2025-01-03 04:17:30|45.12|44.94|45.15|44.97|45.15|44.97|45.12|44.94|2
1735877860000|2025-01-03 04:17:40|45.16|44.98|45.22|45.04|45.23|45.05|45.16|44.98|5
1735877870000|2025-01-03 04:17:50|45.21|45.03|45.23|45.05|45.23|45.05|45.21|45.03|5
1735877880000|2025-01-03 04:18:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1735877890000|2025-01-03 04:18:10|45.25|45.07|45.19|45.01|45.25|45.07|45.19|45.01|7
1735877900000|2025-01-03 04:18:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1735877910000|2025-01-03 04:18:30|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|4
1735877920000|2025-01-03 04:18:40|45.23|45.05|45.19|45.01|45.23|45.05|45.19|45.01|7
1735877930000|2025-01-03 04:18:50|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1735877940000|2025-01-03 04:19:00|45.21|45.03|45.26|45.08|45.29|45.11|45.21|45.03|10
1735877950000|2025-01-03 04:19:10|45.27|45.09|45.33|45.15|45.33|45.15|45.27|45.09|5
1735877960000|2025-01-03 04:19:20|45.32|45.14|45.3|45.12|45.32|45.14|45.28|45.1|6
1735877970000|2025-01-03 04:19:30|45.29|45.11|45.31|45.13|45.31|45.13|45.29|45.11|3
1735877980000|2025-01-03 04:19:40|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1735877990000|2025-01-03 04:19:50|45.29|45.11|45.22|45.04|45.29|45.11|45.22|45.04|7
1735878000000|2025-01-03 04:20:00|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|5
1735878010000|2025-01-03 04:20:10|45.2|45.02|45.2|45.02|45.24|45.06|45.2|45.02|8
1735878020000|2025-01-03 04:20:20|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1735878030000|2025-01-03 04:20:30|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1735878040000|2025-01-03 04:20:40|45.2|45.02|45.18|45|45.2|45.02|45.16|44.98|5
1735878050000|2025-01-03 04:20:50|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1735878060000|2025-01-03 04:21:00|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735878070000|2025-01-03 04:21:10|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1735878090000|2025-01-03 04:21:30|45.15|44.97|45.2|45.02|45.2|45.02|45.15|44.97|3
1735878100000|2025-01-03 04:21:40|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|4
1735878110000|2025-01-03 04:21:50|45.17|44.99|45.12|44.94|45.17|44.99|45.12|44.94|5
1735878120000|2025-01-03 04:22:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735878140000|2025-01-03 04:22:20|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1735878150000|2025-01-03 04:22:30|45.13|44.95|45.09|44.91|45.13|44.95|45.09|44.91|4
1735878160000|2025-01-03 04:22:40|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1735878170000|2025-01-03 04:22:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735878180000|2025-01-03 04:23:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735878190000|2025-01-03 04:23:10|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|5
1735878200000|2025-01-03 04:23:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1735878220000|2025-01-03 04:23:40|45.03|44.85|45.07|44.89|45.07|44.89|45.03|44.85|3
1735878240000|2025-01-03 04:24:00|45.06|44.88|45.05|44.87|45.06|44.88|45.04|44.86|3
1735878250000|2025-01-03 04:24:10|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1735878260000|2025-01-03 04:24:20|45.04|44.86|45.03|44.85|45.04|44.86|45.02|44.84|4
1735878270000|2025-01-03 04:24:30|45.04|44.86|45.05|44.87|45.06|44.88|45.04|44.86|3
1735878280000|2025-01-03 04:24:40|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1735878290000|2025-01-03 04:24:50|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1735878300000|2025-01-03 04:25:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735878310000|2025-01-03 04:25:10|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|5
1735878320000|2025-01-03 04:25:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735878340000|2025-01-03 04:25:40|44.99|44.81|45|44.82|45.01|44.83|44.99|44.81|4
1735878350000|2025-01-03 04:25:50|45.02|44.84|45.05|44.87|45.05|44.87|45.02|44.84|3
1735878360000|2025-01-03 04:26:00|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|2
1735878370000|2025-01-03 04:26:10|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1735878380000|2025-01-03 04:26:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735878390000|2025-01-03 04:26:30|45.06|44.88|45.07|44.89|45.07|44.89|45.05|44.87|7
1735878400000|2025-01-03 04:26:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735878410000|2025-01-03 04:26:50|45.09|44.91|45.1|44.92|45.11|44.93|45.09|44.91|4
1735878420000|2025-01-03 04:27:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1735878430000|2025-01-03 04:27:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735878450000|2025-01-03 04:27:30|45.11|44.93|45.07|44.89|45.11|44.93|45.06|44.88|7
1735878460000|2025-01-03 04:27:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1735878470000|2025-01-03 04:27:50|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1735878480000|2025-01-03 04:28:00|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1735878490000|2025-01-03 04:28:10|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1735878500000|2025-01-03 04:28:20|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1735878510000|2025-01-03 04:28:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735878520000|2025-01-03 04:28:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735878530000|2025-01-03 04:28:50|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1735878540000|2025-01-03 04:29:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1735878550000|2025-01-03 04:29:10|45.01|44.83|45.01|44.83|45.02|44.84|45|44.82|9
1735878560000|2025-01-03 04:29:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1735878570000|2025-01-03 04:29:30|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|5
1735878580000|2025-01-03 04:29:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735878590000|2025-01-03 04:29:50|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1735878600000|2025-01-03 04:30:00|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|4
1735878610000|2025-01-03 04:30:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1735878620000|2025-01-03 04:30:20|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|5
1735878640000|2025-01-03 04:30:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735878650000|2025-01-03 04:30:50|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|3
1735878660000|2025-01-03 04:31:00|44.94|44.76|44.96|44.78|44.97|44.79|44.94|44.76|6
1735878670000|2025-01-03 04:31:10|44.95|44.77|44.95|44.77|44.97|44.79|44.95|44.77|3
1735878680000|2025-01-03 04:31:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735878690000|2025-01-03 04:31:30|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735878700000|2025-01-03 04:31:40|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735878710000|2025-01-03 04:31:50|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735878720000|2025-01-03 04:32:00|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1735878730000|2025-01-03 04:32:10|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1735878740000|2025-01-03 04:32:20|44.98|44.8|44.93|44.75|44.98|44.8|44.92|44.74|5
1735878750000|2025-01-03 04:32:30|44.92|44.74|44.97|44.79|44.97|44.79|44.92|44.74|5
1735878770000|2025-01-03 04:32:50|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1735878780000|2025-01-03 04:33:00|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1735878790000|2025-01-03 04:33:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735878800000|2025-01-03 04:33:20|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1735878810000|2025-01-03 04:33:30|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1735878820000|2025-01-03 04:33:40|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|2
1735878840000|2025-01-03 04:34:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1735878850000|2025-01-03 04:34:10|45.02|44.84|45.1|44.92|45.1|44.92|45.02|44.84|5
1735878860000|2025-01-03 04:34:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735878870000|2025-01-03 04:34:30|45.09|44.91|45.1|44.92|45.1|44.92|45.07|44.89|5
1735878880000|2025-01-03 04:34:40|45.09|44.91|45.04|44.86|45.09|44.91|45.03|44.85|7
1735878890000|2025-01-03 04:34:50|45.02|44.84|45.04|44.86|45.04|44.86|45.01|44.83|7
1735878900000|2025-01-03 04:35:00|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|4
1735878910000|2025-01-03 04:35:10|45.03|44.85|45.06|44.88|45.07|44.89|45.03|44.85|6
1735878920000|2025-01-03 04:35:20|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1735878940000|2025-01-03 04:35:40|45.06|44.88|45.02|44.84|45.07|44.89|45.02|44.84|5
1735878950000|2025-01-03 04:35:50|45.01|44.83|44.97|44.79|45.01|44.83|44.97|44.79|6
1735878960000|2025-01-03 04:36:00|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|4
1735878970000|2025-01-03 04:36:10|44.92|44.74|44.88|44.7|44.92|44.74|44.88|44.7|3
1735878980000|2025-01-03 04:36:20|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|3
1735878990000|2025-01-03 04:36:30|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1735879000000|2025-01-03 04:36:40|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|2
1735879010000|2025-01-03 04:36:50|44.88|44.7|44.94|44.76|44.94|44.76|44.88|44.7|6
1735879020000|2025-01-03 04:37:00|44.95|44.77|44.95|44.77|44.96|44.78|44.94|44.76|7
1735879030000|2025-01-03 04:37:10|44.96|44.78|44.97|44.79|44.98|44.8|44.96|44.78|3
1735879040000|2025-01-03 04:37:20|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1735879050000|2025-01-03 04:37:30|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|3
1735879060000|2025-01-03 04:37:40|44.97|44.79|45.01|44.83|45.02|44.84|44.97|44.79|6
1735879070000|2025-01-03 04:37:50|45.02|44.84|45.05|44.87|45.05|44.87|45.02|44.84|4
1735879080000|2025-01-03 04:38:00|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|4
1735879090000|2025-01-03 04:38:10|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|2
1735879100000|2025-01-03 04:38:20|45.09|44.91|45.13|44.95|45.14|44.96|45.09|44.91|6
1735879110000|2025-01-03 04:38:30|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1735879120000|2025-01-03 04:38:40|45.13|44.95|45.12|44.94|45.13|44.95|45.11|44.93|4
1735879130000|2025-01-03 04:38:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735879140000|2025-01-03 04:39:00|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|4
1735879150000|2025-01-03 04:39:10|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1735879160000|2025-01-03 04:39:20|45.07|44.89|45.03|44.85|45.07|44.89|45.03|44.85|4
1735879170000|2025-01-03 04:39:30|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1735879180000|2025-01-03 04:39:40|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|2
1735879190000|2025-01-03 04:39:50|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1735879200000|2025-01-03 04:40:00|45.01|44.83|44.98|44.8|45.01|44.83|44.98|44.8|4
1735879210000|2025-01-03 04:40:10|44.97|44.79|44.99|44.81|45|44.82|44.97|44.79|7
1735879220000|2025-01-03 04:40:20|45.01|44.83|45|44.82|45.01|44.83|44.99|44.81|4
1735879230000|2025-01-03 04:40:30|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1735879240000|2025-01-03 04:40:40|45|44.82|45.01|44.83|45.02|44.84|45|44.82|4
1735879250000|2025-01-03 04:40:50|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1735879260000|2025-01-03 04:41:00|44.99|44.81|44.98|44.8|45|44.82|44.98|44.8|5
1735879280000|2025-01-03 04:41:20|44.97|44.79|44.95|44.77|44.97|44.79|44.94|44.76|4
1735879290000|2025-01-03 04:41:30|44.94|44.76|44.89|44.71|44.94|44.76|44.89|44.71|5
1735879300000|2025-01-03 04:41:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735879310000|2025-01-03 04:41:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735879320000|2025-01-03 04:42:00|44.9|44.72|44.9|44.72|44.92|44.74|44.9|44.72|4
1735879330000|2025-01-03 04:42:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735879340000|2025-01-03 04:42:20|44.9|44.72|44.86|44.68|44.9|44.72|44.86|44.68|3
1735879350000|2025-01-03 04:42:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735879360000|2025-01-03 04:42:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735879370000|2025-01-03 04:42:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1735879380000|2025-01-03 04:43:00|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|3
1735879400000|2025-01-03 04:43:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735879410000|2025-01-03 04:43:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1735879420000|2025-01-03 04:43:40|44.79|44.61|44.82|44.64|44.83|44.65|44.79|44.61|5
1735879430000|2025-01-03 04:43:50|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|3
1735879440000|2025-01-03 04:44:00|44.82|44.64|44.81|44.63|44.83|44.65|44.81|44.63|3
1735879460000|2025-01-03 04:44:20|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|4
1735879480000|2025-01-03 04:44:40|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|3
1735879490000|2025-01-03 04:44:50|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|3
1735879500000|2025-01-03 04:45:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1735879510000|2025-01-03 04:45:10|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1735879520000|2025-01-03 04:45:20|44.88|44.7|44.87|44.69|44.89|44.71|44.86|44.68|6
1735879530000|2025-01-03 04:45:30|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1735879540000|2025-01-03 04:45:40|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1735879550000|2025-01-03 04:45:50|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1735879560000|2025-01-03 04:46:00|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1735879570000|2025-01-03 04:46:10|44.83|44.65|44.87|44.69|44.87|44.69|44.83|44.65|7
1735879580000|2025-01-03 04:46:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1735879590000|2025-01-03 04:46:30|44.85|44.67|44.81|44.63|44.86|44.68|44.79|44.61|7
1735879600000|2025-01-03 04:46:40|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1735879610000|2025-01-03 04:46:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735879630000|2025-01-03 04:47:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735879640000|2025-01-03 04:47:20|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|4
1735879650000|2025-01-03 04:47:30|44.75|44.57|44.7|44.52|44.75|44.57|44.7|44.52|5
1735879660000|2025-01-03 04:47:40|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|2
1735879680000|2025-01-03 04:48:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1735879690000|2025-01-03 04:48:10|44.68|44.5|44.72|44.54|44.72|44.54|44.68|44.5|3
1735879700000|2025-01-03 04:48:20|44.73|44.55|44.76|44.58|44.76|44.58|44.73|44.55|7
1735879710000|2025-01-03 04:48:30|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1735879720000|2025-01-03 04:48:40|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|6
1735879730000|2025-01-03 04:48:50|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1735879740000|2025-01-03 04:49:00|44.74|44.56|44.77|44.59|44.77|44.59|44.74|44.56|4
1735879750000|2025-01-03 04:49:10|44.78|44.6|44.83|44.65|44.83|44.65|44.78|44.6|4
1735879760000|2025-01-03 04:49:20|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1735879770000|2025-01-03 04:49:30|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1735879780000|2025-01-03 04:49:40|44.86|44.68|44.86|44.68|44.88|44.7|44.86|44.68|5
1735879810000|2025-01-03 04:50:10|44.87|44.69|44.9|44.72|44.9|44.72|44.87|44.69|4
1735879830000|2025-01-03 04:50:30|44.91|44.73|44.95|44.77|44.95|44.77|44.91|44.73|4
1735879840000|2025-01-03 04:50:40|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1735879850000|2025-01-03 04:50:50|44.93|44.75|44.9|44.72|44.93|44.75|44.9|44.72|3
1735879870000|2025-01-03 04:51:10|44.88|44.7|44.83|44.65|44.88|44.7|44.83|44.65|5
1735879880000|2025-01-03 04:51:20|44.82|44.64|44.79|44.61|44.82|44.64|44.79|44.61|4
1735879890000|2025-01-03 04:51:30|44.78|44.6|44.76|44.58|44.78|44.6|44.75|44.57|4
1735879900000|2025-01-03 04:51:40|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|5
1735879910000|2025-01-03 04:51:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735879920000|2025-01-03 04:52:00|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735879930000|2025-01-03 04:52:10|44.74|44.56|44.76|44.58|44.76|44.58|44.74|44.56|2
1735879950000|2025-01-03 04:52:30|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1735879960000|2025-01-03 04:52:40|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1735879970000|2025-01-03 04:52:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735879980000|2025-01-03 04:53:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735879990000|2025-01-03 04:53:10|44.72|44.54|44.75|44.57|44.76|44.58|44.72|44.54|4
1735880000000|2025-01-03 04:53:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735880010000|2025-01-03 04:53:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1735880020000|2025-01-03 04:53:40|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1735880040000|2025-01-03 04:54:00|44.72|44.54|44.66|44.48|44.72|44.54|44.66|44.48|6
1735880050000|2025-01-03 04:54:10|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|2
1735880060000|2025-01-03 04:54:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1735880070000|2025-01-03 04:54:30|44.64|44.46|44.58|44.4|44.64|44.46|44.58|44.4|8
1735880080000|2025-01-03 04:54:40|44.56|44.38|44.52|44.34|44.56|44.38|44.52|44.34|4
1735880090000|2025-01-03 04:54:50|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1735880100000|2025-01-03 04:55:00|44.55|44.37|44.53|44.35|44.55|44.37|44.53|44.35|4
1735880110000|2025-01-03 04:55:10|44.54|44.36|44.51|44.33|44.55|44.37|44.51|44.33|5
1735880120000|2025-01-03 04:55:20|44.5|44.32|44.47|44.29|44.5|44.32|44.46|44.28|7
1735880140000|2025-01-03 04:55:40|44.46|44.28|44.44|44.26|44.46|44.28|44.43|44.25|5
1735880150000|2025-01-03 04:55:50|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1735880160000|2025-01-03 04:56:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735880180000|2025-01-03 04:56:20|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1735880200000|2025-01-03 04:56:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1735880210000|2025-01-03 04:56:50|44.45|44.27|44.49|44.31|44.49|44.31|44.45|44.27|3
1735880220000|2025-01-03 04:57:00|44.5|44.32|44.53|44.35|44.53|44.35|44.49|44.31|4
1735880230000|2025-01-03 04:57:10|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|6
1735880240000|2025-01-03 04:57:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735880250000|2025-01-03 04:57:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1735880260000|2025-01-03 04:57:40|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1735880270000|2025-01-03 04:57:50|44.5|44.32|44.5|44.32|44.51|44.33|44.49|44.31|4
1735880280000|2025-01-03 04:58:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735880290000|2025-01-03 04:58:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735880300000|2025-01-03 04:58:20|44.51|44.33|44.48|44.3|44.51|44.33|44.48|44.3|6
1735880320000|2025-01-03 04:58:40|44.49|44.31|44.5|44.32|44.51|44.33|44.49|44.31|4
1735880340000|2025-01-03 04:59:00|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1735880350000|2025-01-03 04:59:10|44.48|44.3|44.48|44.3|44.49|44.31|44.47|44.29|6
1735880360000|2025-01-03 04:59:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1735880370000|2025-01-03 04:59:30|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|3
1735880380000|2025-01-03 04:59:40|44.54|44.36|44.61|44.43|44.61|44.43|44.54|44.36|4
1735880400000|2025-01-03 05:00:00|44.63|44.45|44.7|44.52|44.7|44.52|44.63|44.45|6
1735880410000|2025-01-03 05:00:10|44.69|44.51|44.61|44.43|44.69|44.51|44.6|44.42|12
1735880420000|2025-01-03 05:00:20|44.6|44.42|44.63|44.45|44.64|44.46|44.6|44.42|4
1735880430000|2025-01-03 05:00:30|44.62|44.44|44.59|44.41|44.62|44.44|44.58|44.4|4
1735880440000|2025-01-03 05:00:40|44.57|44.39|44.58|44.4|44.58|44.4|44.55|44.37|4
1735880450000|2025-01-03 05:00:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735880470000|2025-01-03 05:01:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735880480000|2025-01-03 05:01:20|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1735880490000|2025-01-03 05:01:30|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1735880500000|2025-01-03 05:01:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1735880510000|2025-01-03 05:01:50|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|5
1735880520000|2025-01-03 05:02:00|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1735880530000|2025-01-03 05:02:10|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1735880540000|2025-01-03 05:02:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735880550000|2025-01-03 05:02:30|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1735880560000|2025-01-03 05:02:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735880570000|2025-01-03 05:02:50|44.67|44.49|44.61|44.43|44.67|44.49|44.61|44.43|5
1735880580000|2025-01-03 05:03:00|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|3
1735880600000|2025-01-03 05:03:20|44.56|44.38|44.56|44.38|44.56|44.38|44.55|44.37|3
1735880610000|2025-01-03 05:03:30|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1735880620000|2025-01-03 05:03:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1735880640000|2025-01-03 05:04:00|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1735880650000|2025-01-03 05:04:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1735880660000|2025-01-03 05:04:20|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1735880680000|2025-01-03 05:04:40|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|5
1735880690000|2025-01-03 05:04:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1735880700000|2025-01-03 05:05:00|44.5|44.32|44.57|44.39|44.57|44.39|44.5|44.32|5
1735880710000|2025-01-03 05:05:10|44.55|44.37|44.53|44.35|44.55|44.37|44.53|44.35|4
1735880720000|2025-01-03 05:05:20|44.52|44.34|44.54|44.36|44.55|44.37|44.52|44.34|5
1735880730000|2025-01-03 05:05:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735880740000|2025-01-03 05:05:40|44.53|44.35|44.55|44.37|44.55|44.37|44.53|44.35|3
1735880750000|2025-01-03 05:05:50|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1735880760000|2025-01-03 05:06:00|44.54|44.36|44.51|44.33|44.55|44.37|44.51|44.33|5
1735880770000|2025-01-03 05:06:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1735880790000|2025-01-03 05:06:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|4
1735880810000|2025-01-03 05:06:50|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|5
1735880820000|2025-01-03 05:07:00|44.52|44.34|44.52|44.34|44.54|44.36|44.52|44.34|4
1735880830000|2025-01-03 05:07:10|44.5|44.32|44.5|44.32|44.51|44.33|44.5|44.32|3
1735880840000|2025-01-03 05:07:20|44.48|44.3|44.46|44.28|44.49|44.31|44.46|44.28|5
1735880850000|2025-01-03 05:07:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|4
1735880860000|2025-01-03 05:07:40|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1735880870000|2025-01-03 05:07:50|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1735880880000|2025-01-03 05:08:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1735880900000|2025-01-03 05:08:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1735880910000|2025-01-03 05:08:30|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1735880920000|2025-01-03 05:08:40|44.45|44.27|44.48|44.3|44.48|44.3|44.44|44.26|4
1735880930000|2025-01-03 05:08:50|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1735880940000|2025-01-03 05:09:00|44.49|44.31|44.53|44.35|44.53|44.35|44.49|44.31|4
1735880950000|2025-01-03 05:09:10|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|5
1735880960000|2025-01-03 05:09:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1735880970000|2025-01-03 05:09:30|44.52|44.34|44.5|44.32|44.52|44.34|44.5|44.32|3
1735880990000|2025-01-03 05:09:50|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1735881000000|2025-01-03 05:10:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1735881010000|2025-01-03 05:10:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735881020000|2025-01-03 05:10:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|4
1735881030000|2025-01-03 05:10:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735881040000|2025-01-03 05:10:40|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1735881060000|2025-01-03 05:11:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735881070000|2025-01-03 05:11:10|44.54|44.36|44.6|44.42|44.6|44.42|44.54|44.36|6
1735881080000|2025-01-03 05:11:20|44.59|44.41|44.56|44.38|44.59|44.41|44.56|44.38|4
1735881090000|2025-01-03 05:11:30|44.55|44.37|44.57|44.39|44.58|44.4|44.55|44.37|6
1735881100000|2025-01-03 05:11:40|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1735881130000|2025-01-03 05:12:10|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735881140000|2025-01-03 05:12:20|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1735881150000|2025-01-03 05:12:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735881160000|2025-01-03 05:12:40|44.63|44.45|44.68|44.5|44.69|44.51|44.63|44.45|6
1735881180000|2025-01-03 05:13:00|44.69|44.51|44.73|44.55|44.73|44.55|44.69|44.51|4
1735881190000|2025-01-03 05:13:10|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1735881200000|2025-01-03 05:13:20|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735881210000|2025-01-03 05:13:30|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1735881220000|2025-01-03 05:13:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735881230000|2025-01-03 05:13:50|44.74|44.56|44.78|44.6|44.78|44.6|44.73|44.55|7
1735881240000|2025-01-03 05:14:00|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1735881250000|2025-01-03 05:14:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1735881260000|2025-01-03 05:14:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735881270000|2025-01-03 05:14:30|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1735881280000|2025-01-03 05:14:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1735881290000|2025-01-03 05:14:50|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1735881300000|2025-01-03 05:15:00|44.74|44.56|44.67|44.49|44.74|44.56|44.67|44.49|8
1735881310000|2025-01-03 05:15:10|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1735881320000|2025-01-03 05:15:20|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|3
1735881350000|2025-01-03 05:15:50|44.65|44.47|44.62|44.44|44.65|44.47|44.62|44.44|4
1735881360000|2025-01-03 05:16:00|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1735881380000|2025-01-03 05:16:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735881390000|2025-01-03 05:16:30|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1735881400000|2025-01-03 05:16:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735881410000|2025-01-03 05:16:50|44.63|44.45|44.66|44.48|44.66|44.48|44.63|44.45|4
1735881420000|2025-01-03 05:17:00|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|3
1735881430000|2025-01-03 05:17:10|44.61|44.43|44.58|44.4|44.61|44.43|44.57|44.39|6
1735881440000|2025-01-03 05:17:20|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1735881450000|2025-01-03 05:17:30|44.61|44.43|44.6|44.42|44.62|44.44|44.59|44.41|5
1735881460000|2025-01-03 05:17:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735881470000|2025-01-03 05:17:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1735881480000|2025-01-03 05:18:00|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1735881490000|2025-01-03 05:18:10|44.59|44.41|44.64|44.46|44.64|44.46|44.59|44.41|6
1735881500000|2025-01-03 05:18:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735881510000|2025-01-03 05:18:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735881520000|2025-01-03 05:18:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1735881530000|2025-01-03 05:18:50|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1735881540000|2025-01-03 05:19:00|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1735881550000|2025-01-03 05:19:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1735881560000|2025-01-03 05:19:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1735881580000|2025-01-03 05:19:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735881590000|2025-01-03 05:19:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735881600000|2025-01-03 05:20:00|44.57|44.39|44.57|44.39|44.58|44.4|44.56|44.38|4
1735881610000|2025-01-03 05:20:10|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|7
1735881660000|2025-01-03 05:21:00|44.53|44.35|44.48|44.3|44.53|44.35|44.48|44.3|5
1735881670000|2025-01-03 05:21:10|44.47|44.29|44.42|44.24|44.47|44.29|44.42|44.24|6
1735881680000|2025-01-03 05:21:20|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1735881700000|2025-01-03 05:21:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1735881710000|2025-01-03 05:21:50|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1735881720000|2025-01-03 05:22:00|44.37|44.19|44.34|44.16|44.37|44.19|44.34|44.16|4
1735881730000|2025-01-03 05:22:10|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735881740000|2025-01-03 05:22:20|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1735881780000|2025-01-03 05:23:00|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1735881790000|2025-01-03 05:23:10|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|4
1735881810000|2025-01-03 05:23:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1735881820000|2025-01-03 05:23:40|44.28|44.1|44.32|44.14|44.32|44.14|44.28|44.1|5
1735881830000|2025-01-03 05:23:50|44.33|44.15|44.33|44.15|44.34|44.16|44.32|44.14|4
1735881840000|2025-01-03 05:24:00|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1735881850000|2025-01-03 05:24:10|44.38|44.2|44.34|44.16|44.38|44.2|44.34|44.16|3
1735881860000|2025-01-03 05:24:20|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1735881870000|2025-01-03 05:24:30|44.36|44.18|44.34|44.16|44.36|44.18|44.34|44.16|2
1735881880000|2025-01-03 05:24:40|44.33|44.15|44.34|44.16|44.35|44.17|44.33|44.15|4
1735881900000|2025-01-03 05:25:00|44.35|44.17|44.35|44.17|44.37|44.19|44.35|44.17|8
1735881910000|2025-01-03 05:25:10|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735881920000|2025-01-03 05:25:20|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735881930000|2025-01-03 05:25:30|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1735881950000|2025-01-03 05:25:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735881960000|2025-01-03 05:26:00|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735881970000|2025-01-03 05:26:10|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735881980000|2025-01-03 05:26:20|44.36|44.18|44.39|44.21|44.4|44.22|44.36|44.18|5
1735882000000|2025-01-03 05:26:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735882010000|2025-01-03 05:26:50|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1735882020000|2025-01-03 05:27:00|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1735882030000|2025-01-03 05:27:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735882040000|2025-01-03 05:27:20|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|3
1735882050000|2025-01-03 05:27:30|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1735882060000|2025-01-03 05:27:40|44.39|44.21|44.39|44.21|44.41|44.23|44.39|44.21|4
1735882070000|2025-01-03 05:27:50|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735882080000|2025-01-03 05:28:00|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1735882090000|2025-01-03 05:28:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1735882100000|2025-01-03 05:28:20|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|5
1735882110000|2025-01-03 05:28:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1735882120000|2025-01-03 05:28:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735882130000|2025-01-03 05:28:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1735882150000|2025-01-03 05:29:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735882170000|2025-01-03 05:29:30|44.44|44.26|44.46|44.28|44.46|44.28|44.44|44.26|2
1735882180000|2025-01-03 05:29:40|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1735882190000|2025-01-03 05:29:50|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|2
1735882200000|2025-01-03 05:30:00|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|3
1735882210000|2025-01-03 05:30:10|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1735882220000|2025-01-03 05:30:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735882230000|2025-01-03 05:30:30|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|4
1735882240000|2025-01-03 05:30:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735882300000|2025-01-03 05:31:40|44.45|44.27|44.42|44.24|44.45|44.27|44.42|44.24|6
1735882310000|2025-01-03 05:31:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1735882320000|2025-01-03 05:32:00|44.4|44.22|44.37|44.19|44.4|44.22|44.36|44.18|6
1735882330000|2025-01-03 05:32:10|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|2
1735882340000|2025-01-03 05:32:20|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1735882350000|2025-01-03 05:32:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1735882360000|2025-01-03 05:32:40|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1735882370000|2025-01-03 05:32:50|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|2
1735882380000|2025-01-03 05:33:00|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1735882390000|2025-01-03 05:33:10|44.42|44.24|44.46|44.28|44.46|44.28|44.41|44.23|5
1735882430000|2025-01-03 05:33:50|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|4
1735882440000|2025-01-03 05:34:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735882450000|2025-01-03 05:34:10|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|4
1735882460000|2025-01-03 05:34:20|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1735882470000|2025-01-03 05:34:30|44.39|44.21|44.39|44.21|44.39|44.21|44.38|44.2|3
1735882480000|2025-01-03 05:34:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735882490000|2025-01-03 05:34:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1735882500000|2025-01-03 05:35:00|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1735882510000|2025-01-03 05:35:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1735882550000|2025-01-03 05:35:50|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1735882560000|2025-01-03 05:36:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1735882570000|2025-01-03 05:36:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735882590000|2025-01-03 05:36:30|44.41|44.23|44.4|44.22|44.42|44.24|44.4|44.22|4
1735882610000|2025-01-03 05:36:50|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1735882620000|2025-01-03 05:37:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1735882630000|2025-01-03 05:37:10|44.41|44.23|44.41|44.23|44.41|44.23|44.4|44.22|3
1735882640000|2025-01-03 05:37:20|44.42|44.24|44.46|44.28|44.46|44.28|44.42|44.24|5
1735882660000|2025-01-03 05:37:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1735882670000|2025-01-03 05:37:50|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1735882700000|2025-01-03 05:38:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1735882720000|2025-01-03 05:38:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1735882730000|2025-01-03 05:38:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735882740000|2025-01-03 05:39:00|44.53|44.35|44.55|44.37|44.55|44.37|44.53|44.35|3
1735882830000|2025-01-03 05:40:30|44.57|44.39|44.6|44.42|44.6|44.42|44.57|44.39|3
1735882840000|2025-01-03 05:40:40|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|5
1735882860000|2025-01-03 05:41:00|44.6|44.42|44.59|44.41|44.6|44.42|44.57|44.39|4
1735882870000|2025-01-03 05:41:10|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1735882890000|2025-01-03 05:41:30|44.65|44.47|44.71|44.53|44.71|44.53|44.65|44.47|4
1735882910000|2025-01-03 05:41:50|44.72|44.54|44.72|44.54|44.73|44.55|44.72|44.54|3
1735882920000|2025-01-03 05:42:00|44.73|44.55|44.65|44.47|44.73|44.55|44.65|44.47|6
1735882930000|2025-01-03 05:42:10|44.66|44.48|44.67|44.49|44.68|44.5|44.66|44.48|5
1735882940000|2025-01-03 05:42:20|44.66|44.48|44.66|44.48|44.67|44.49|44.65|44.47|4
1735882950000|2025-01-03 05:42:30|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|2
1735882960000|2025-01-03 05:42:40|44.7|44.52|44.68|44.5|44.71|44.53|44.68|44.5|4
1735882990000|2025-01-03 05:43:10|44.67|44.49|44.69|44.51|44.69|44.51|44.63|44.45|8
1735883000000|2025-01-03 05:43:20|44.68|44.5|44.68|44.5|44.69|44.51|44.68|44.5|5
1735883010000|2025-01-03 05:43:30|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1735883020000|2025-01-03 05:43:40|44.73|44.55|44.74|44.56|44.76|44.58|44.73|44.55|4
1735883030000|2025-01-03 05:43:50|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|2
1735883040000|2025-01-03 05:44:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1735883050000|2025-01-03 05:44:10|44.72|44.54|44.75|44.57|44.75|44.57|44.72|44.54|7
1735883060000|2025-01-03 05:44:20|44.74|44.56|44.71|44.53|44.74|44.56|44.71|44.53|4
1735883070000|2025-01-03 05:44:30|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|2
1735883080000|2025-01-03 05:44:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735883090000|2025-01-03 05:44:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735883100000|2025-01-03 05:45:00|44.69|44.51|44.66|44.48|44.69|44.51|44.65|44.47|6
1735883110000|2025-01-03 05:45:10|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|3
1735883120000|2025-01-03 05:45:20|44.64|44.46|44.61|44.43|44.64|44.46|44.6|44.42|3
1735883130000|2025-01-03 05:45:30|44.6|44.42|44.59|44.41|44.6|44.42|44.57|44.39|4
1735883140000|2025-01-03 05:45:40|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1735883150000|2025-01-03 05:45:50|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735883160000|2025-01-03 05:46:00|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1735883170000|2025-01-03 05:46:10|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1735883180000|2025-01-03 05:46:20|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1735883200000|2025-01-03 05:46:40|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1735883220000|2025-01-03 05:47:00|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1735883230000|2025-01-03 05:47:10|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1735883240000|2025-01-03 05:47:20|44.57|44.39|44.61|44.43|44.62|44.44|44.57|44.39|7
1735883250000|2025-01-03 05:47:30|44.6|44.42|44.59|44.41|44.6|44.42|44.58|44.4|4
1735883260000|2025-01-03 05:47:40|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735883270000|2025-01-03 05:47:50|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|3
1735883280000|2025-01-03 05:48:00|44.56|44.38|44.61|44.43|44.61|44.43|44.56|44.38|4
1735883290000|2025-01-03 05:48:10|44.62|44.44|44.67|44.49|44.67|44.49|44.62|44.44|5
1735883300000|2025-01-03 05:48:20|44.66|44.48|44.65|44.47|44.67|44.49|44.64|44.46|6
1735883310000|2025-01-03 05:48:30|44.64|44.46|44.63|44.45|44.65|44.47|44.63|44.45|6
1735883320000|2025-01-03 05:48:40|44.62|44.44|44.63|44.45|44.63|44.45|44.61|44.43|4
1735883330000|2025-01-03 05:48:50|44.64|44.46|44.64|44.46|44.65|44.47|44.64|44.46|3
1735883340000|2025-01-03 05:49:00|44.63|44.45|44.67|44.49|44.67|44.49|44.63|44.45|4
1735883350000|2025-01-03 05:49:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735883370000|2025-01-03 05:49:30|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|4
1735883380000|2025-01-03 05:49:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735883390000|2025-01-03 05:49:50|44.76|44.58|44.79|44.61|44.79|44.61|44.76|44.58|4
1735883400000|2025-01-03 05:50:00|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1735883410000|2025-01-03 05:50:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1735883420000|2025-01-03 05:50:20|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735883430000|2025-01-03 05:50:30|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|4
1735883440000|2025-01-03 05:50:40|44.8|44.62|44.77|44.59|44.8|44.62|44.77|44.59|4
1735883450000|2025-01-03 05:50:50|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|3
1735883460000|2025-01-03 05:51:00|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|3
1735883470000|2025-01-03 05:51:10|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1735883480000|2025-01-03 05:51:20|44.79|44.61|44.81|44.63|44.82|44.64|44.79|44.61|5
1735883490000|2025-01-03 05:51:30|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|4
1735883500000|2025-01-03 05:51:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735883510000|2025-01-03 05:51:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735883520000|2025-01-03 05:52:00|44.82|44.64|44.8|44.62|44.82|44.64|44.78|44.6|7
1735883530000|2025-01-03 05:52:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1735883540000|2025-01-03 05:52:20|44.83|44.65|44.86|44.68|44.86|44.68|44.83|44.65|3
1735883550000|2025-01-03 05:52:30|44.87|44.69|44.89|44.71|44.89|44.71|44.87|44.69|2
1735883560000|2025-01-03 05:52:40|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1735883570000|2025-01-03 05:52:50|44.91|44.73|44.91|44.73|44.93|44.75|44.91|44.73|4
1735883580000|2025-01-03 05:53:00|44.9|44.72|44.91|44.73|44.91|44.73|44.89|44.71|5
1735883590000|2025-01-03 05:53:10|44.9|44.72|44.89|44.71|44.9|44.72|44.87|44.69|6
1735883600000|2025-01-03 05:53:20|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|4
1735883640000|2025-01-03 05:54:00|44.9|44.72|44.98|44.8|44.98|44.8|44.9|44.72|8
1735883650000|2025-01-03 05:54:10|44.99|44.81|45.04|44.86|45.04|44.86|44.99|44.81|5
1735883660000|2025-01-03 05:54:20|45.05|44.87|45.09|44.91|45.09|44.91|45.05|44.87|2
1735883670000|2025-01-03 05:54:30|45.1|44.92|45.05|44.87|45.14|44.96|45.05|44.87|11
1735883680000|2025-01-03 05:54:40|45.04|44.86|45.03|44.85|45.05|44.87|45.02|44.84|4
1735883690000|2025-01-03 05:54:50|45.04|44.86|45.02|44.84|45.04|44.86|45.01|44.83|8
1735883700000|2025-01-03 05:55:00|45.04|44.86|44.98|44.8|45.06|44.88|44.98|44.8|8
1735883710000|2025-01-03 05:55:10|44.97|44.79|44.99|44.81|44.99|44.81|44.95|44.77|7
1735883720000|2025-01-03 05:55:20|44.97|44.79|45.03|44.85|45.03|44.85|44.97|44.79|6
1735883730000|2025-01-03 05:55:30|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|4
1735883740000|2025-01-03 05:55:40|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1735883750000|2025-01-03 05:55:50|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1735883760000|2025-01-03 05:56:00|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1735883770000|2025-01-03 05:56:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1735883780000|2025-01-03 05:56:20|44.99|44.81|44.99|44.81|44.99|44.81|44.97|44.79|5
1735883790000|2025-01-03 05:56:30|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1735883800000|2025-01-03 05:56:40|44.99|44.81|44.98|44.8|44.99|44.81|44.97|44.79|4
1735883810000|2025-01-03 05:56:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735883820000|2025-01-03 05:57:00|44.96|44.78|44.95|44.77|44.97|44.79|44.95|44.77|4
1735883830000|2025-01-03 05:57:10|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|4
1735883840000|2025-01-03 05:57:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735883850000|2025-01-03 05:57:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735883860000|2025-01-03 05:57:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735883880000|2025-01-03 05:58:00|44.93|44.75|45.04|44.86|45.04|44.86|44.92|44.74|10
1735883890000|2025-01-03 05:58:10|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735883900000|2025-01-03 05:58:20|45.05|44.87|45.04|44.86|45.06|44.88|45.04|44.86|6
1735883910000|2025-01-03 05:58:30|45.03|44.85|45.04|44.86|45.05|44.87|45.03|44.85|3
1735883920000|2025-01-03 05:58:40|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1735883930000|2025-01-03 05:58:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735883940000|2025-01-03 05:59:00|45.03|44.85|45|44.82|45.03|44.85|45|44.82|3
1735883950000|2025-01-03 05:59:10|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|4
1735883960000|2025-01-03 05:59:20|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1735883990000|2025-01-03 05:59:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735884000000|2025-01-03 06:00:00|44.95|44.77|45|44.82|45.01|44.83|44.95|44.77|6
1735884010000|2025-01-03 06:00:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735884020000|2025-01-03 06:00:20|45|44.82|44.97|44.79|45|44.82|44.97|44.79|3
1735884030000|2025-01-03 06:00:30|44.98|44.8|45|44.82|45|44.82|44.98|44.8|2
1735884050000|2025-01-03 06:00:50|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735884060000|2025-01-03 06:01:00|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|5
1735884070000|2025-01-03 06:01:10|45|44.82|45.05|44.87|45.05|44.87|45|44.82|5
1735884080000|2025-01-03 06:01:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1735884090000|2025-01-03 06:01:30|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1735884100000|2025-01-03 06:01:40|45.03|44.85|45.05|44.87|45.05|44.87|45.03|44.85|3
1735884110000|2025-01-03 06:01:50|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1735884120000|2025-01-03 06:02:00|45.06|44.88|45.05|44.87|45.08|44.9|45.05|44.87|5
1735884130000|2025-01-03 06:02:10|45.04|44.86|45.05|44.87|45.05|44.87|45.03|44.85|6
1735884140000|2025-01-03 06:02:20|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1735884150000|2025-01-03 06:02:30|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|4
1735884170000|2025-01-03 06:02:50|45|44.82|45|44.82|45|44.82|45|44.82|1
1735884180000|2025-01-03 06:03:00|45.01|44.83|45.05|44.87|45.05|44.87|45.01|44.83|4
1735884190000|2025-01-03 06:03:10|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1735884200000|2025-01-03 06:03:20|45.01|44.83|45.02|44.84|45.02|44.84|45|44.82|4
1735884210000|2025-01-03 06:03:30|45.01|44.83|45.03|44.85|45.03|44.85|45.01|44.83|3
1735884220000|2025-01-03 06:03:40|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|2
1735884230000|2025-01-03 06:03:50|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1735884240000|2025-01-03 06:04:00|45.08|44.9|45.09|44.91|45.09|44.91|45.07|44.89|5
1735884250000|2025-01-03 06:04:10|45.1|44.92|45.12|44.94|45.13|44.95|45.1|44.92|6
1735884260000|2025-01-03 06:04:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735884280000|2025-01-03 06:04:40|45.1|44.92|45.1|44.92|45.1|44.92|45.08|44.9|5
1735884290000|2025-01-03 06:04:50|45.11|44.93|45.1|44.92|45.12|44.94|45.1|44.92|4
1735884300000|2025-01-03 06:05:00|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|2
1735884310000|2025-01-03 06:05:10|45.14|44.96|45.2|45.02|45.2|45.02|45.14|44.96|9
1735884320000|2025-01-03 06:05:20|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1735884330000|2025-01-03 06:05:30|45.19|45.01|45.18|45|45.19|45.01|45.18|45|4
1735884340000|2025-01-03 06:05:40|45.17|44.99|45.19|45.01|45.19|45.01|45.17|44.99|3
1735884350000|2025-01-03 06:05:50|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1735884360000|2025-01-03 06:06:00|45.17|44.99|45.23|45.05|45.23|45.05|45.17|44.99|8
1735884370000|2025-01-03 06:06:10|45.24|45.06|45.27|45.09|45.27|45.09|45.24|45.06|4
1735884380000|2025-01-03 06:06:20|45.26|45.08|45.29|45.11|45.29|45.11|45.26|45.08|4
1735884390000|2025-01-03 06:06:30|45.28|45.1|45.27|45.09|45.29|45.11|45.27|45.09|4
1735884400000|2025-01-03 06:06:40|45.28|45.1|45.28|45.1|45.28|45.1|45.26|45.08|6
1735884420000|2025-01-03 06:07:00|45.24|45.06|45.26|45.08|45.26|45.08|45.24|45.06|3
1735884430000|2025-01-03 06:07:10|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|3
1735884440000|2025-01-03 06:07:20|45.25|45.07|45.19|45.01|45.25|45.07|45.19|45.01|5
1735884450000|2025-01-03 06:07:30|45.2|45.02|45.2|45.02|45.21|45.03|45.2|45.02|3
1735884460000|2025-01-03 06:07:40|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735884470000|2025-01-03 06:07:50|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1735884480000|2025-01-03 06:08:00|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1735884490000|2025-01-03 06:08:10|45.21|45.03|45.22|45.04|45.22|45.04|45.2|45.02|4
1735884500000|2025-01-03 06:08:20|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735884510000|2025-01-03 06:08:30|45.22|45.04|45.22|45.04|45.22|45.04|45.2|45.02|5
1735884520000|2025-01-03 06:08:40|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1735884530000|2025-01-03 06:08:50|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|6
1735884540000|2025-01-03 06:09:00|45.21|45.03|45.27|45.09|45.28|45.1|45.21|45.03|8
1735884550000|2025-01-03 06:09:10|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1735884560000|2025-01-03 06:09:20|45.24|45.06|45.24|45.06|45.24|45.06|45.22|45.04|5
1735884570000|2025-01-03 06:09:30|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1735884580000|2025-01-03 06:09:40|45.26|45.08|45.29|45.11|45.29|45.11|45.26|45.08|6
1735884590000|2025-01-03 06:09:50|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1735884600000|2025-01-03 06:10:00|45.34|45.16|45.34|45.16|45.35|45.17|45.34|45.16|5
1735884610000|2025-01-03 06:10:10|45.35|45.17|45.38|45.2|45.38|45.2|45.35|45.17|4
1735884620000|2025-01-03 06:10:20|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1735884630000|2025-01-03 06:10:30|45.41|45.23|45.44|45.26|45.44|45.26|45.41|45.23|4
1735884640000|2025-01-03 06:10:40|45.45|45.27|45.62|45.44|45.62|45.44|45.45|45.27|8
1735884650000|2025-01-03 06:10:50|45.64|45.46|45.64|45.46|45.65|45.47|45.64|45.46|5
1735884660000|2025-01-03 06:11:00|45.65|45.47|45.74|45.56|45.74|45.56|45.65|45.47|11
1735884680000|2025-01-03 06:11:20|45.72|45.54|45.7|45.52|45.72|45.54|45.67|45.49|13
1735884690000|2025-01-03 06:11:30|45.68|45.5|45.72|45.54|45.72|45.54|45.68|45.5|5
1735884700000|2025-01-03 06:11:40|45.74|45.56|45.74|45.56|45.75|45.57|45.74|45.56|3
1735884710000|2025-01-03 06:11:50|45.75|45.57|45.74|45.56|45.76|45.58|45.74|45.56|4
1735884720000|2025-01-03 06:12:00|45.73|45.55|45.69|45.51|45.73|45.55|45.69|45.51|7
1735884730000|2025-01-03 06:12:10|45.7|45.52|45.7|45.52|45.73|45.55|45.66|45.48|7
1735884740000|2025-01-03 06:12:20|45.67|45.49|45.7|45.52|45.7|45.52|45.67|45.49|6
1735884750000|2025-01-03 06:12:30|45.69|45.51|45.7|45.52|45.7|45.52|45.66|45.48|5
1735884760000|2025-01-03 06:12:40|45.64|45.46|45.64|45.46|45.65|45.47|45.63|45.45|5
1735884770000|2025-01-03 06:12:50|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|3
1735884780000|2025-01-03 06:13:00|45.62|45.44|45.65|45.47|45.65|45.47|45.62|45.44|3
1735884790000|2025-01-03 06:13:10|45.69|45.51|45.67|45.49|45.71|45.53|45.67|45.49|7
1735884800000|2025-01-03 06:13:20|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1735884810000|2025-01-03 06:13:30|45.69|45.51|45.72|45.54|45.72|45.54|45.69|45.51|3
1735884820000|2025-01-03 06:13:40|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735884830000|2025-01-03 06:13:50|45.69|45.51|45.7|45.52|45.71|45.53|45.69|45.51|4
1735884840000|2025-01-03 06:14:00|45.69|45.51|45.65|45.47|45.69|45.51|45.65|45.47|5
1735884850000|2025-01-03 06:14:10|45.66|45.48|45.68|45.5|45.68|45.5|45.66|45.48|3
1735884860000|2025-01-03 06:14:20|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1735884870000|2025-01-03 06:14:30|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1735884890000|2025-01-03 06:14:50|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735884900000|2025-01-03 06:15:00|45.72|45.54|45.66|45.48|45.72|45.54|45.66|45.48|4
1735884910000|2025-01-03 06:15:10|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1735884920000|2025-01-03 06:15:20|45.69|45.51|45.69|45.51|45.69|45.51|45.67|45.49|5
1735884930000|2025-01-03 06:15:30|45.68|45.5|45.64|45.46|45.68|45.5|45.63|45.45|5
1735884940000|2025-01-03 06:15:40|45.65|45.47|45.67|45.49|45.67|45.49|45.65|45.47|3
1735884950000|2025-01-03 06:15:50|45.66|45.48|45.63|45.45|45.66|45.48|45.63|45.45|5
1735884960000|2025-01-03 06:16:00|45.61|45.43|45.57|45.39|45.61|45.43|45.57|45.39|5
1735884970000|2025-01-03 06:16:10|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|2
1735884980000|2025-01-03 06:16:20|45.51|45.33|45.52|45.34|45.52|45.34|45.48|45.3|5
1735884990000|2025-01-03 06:16:30|45.53|45.35|45.58|45.4|45.59|45.41|45.53|45.35|6
1735885000000|2025-01-03 06:16:40|45.59|45.41|45.63|45.45|45.64|45.46|45.58|45.4|10
1735885010000|2025-01-03 06:16:50|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1735885020000|2025-01-03 06:17:00|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1735885030000|2025-01-03 06:17:10|45.61|45.43|45.65|45.47|45.65|45.47|45.61|45.43|5
1735885040000|2025-01-03 06:17:20|45.64|45.46|45.62|45.44|45.64|45.46|45.61|45.43|4
1735885050000|2025-01-03 06:17:30|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1735885060000|2025-01-03 06:17:40|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1735885070000|2025-01-03 06:17:50|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1735885080000|2025-01-03 06:18:00|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1735885090000|2025-01-03 06:18:10|45.6|45.42|45.66|45.48|45.66|45.48|45.6|45.42|6
1735885100000|2025-01-03 06:18:20|45.67|45.49|45.74|45.56|45.74|45.56|45.67|45.49|3
1735885110000|2025-01-03 06:18:30|45.75|45.57|45.68|45.5|45.75|45.57|45.68|45.5|8
1735885120000|2025-01-03 06:18:40|45.67|45.49|45.66|45.48|45.68|45.5|45.66|45.48|4
1735885130000|2025-01-03 06:18:50|45.67|45.49|45.67|45.49|45.68|45.5|45.67|45.49|5
1735885140000|2025-01-03 06:19:00|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1735885150000|2025-01-03 06:19:10|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1735885160000|2025-01-03 06:19:20|45.65|45.47|45.64|45.46|45.65|45.47|45.63|45.45|6
1735885170000|2025-01-03 06:19:30|45.65|45.47|45.67|45.49|45.67|45.49|45.65|45.47|3
1735885180000|2025-01-03 06:19:40|45.66|45.48|45.69|45.51|45.69|45.51|45.66|45.48|4
1735885190000|2025-01-03 06:19:50|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1735885200000|2025-01-03 06:20:00|45.71|45.53|45.71|45.53|45.72|45.54|45.71|45.53|3
1735885210000|2025-01-03 06:20:10|45.7|45.52|45.74|45.56|45.77|45.59|45.7|45.52|9
1735885220000|2025-01-03 06:20:20|45.75|45.57|45.76|45.58|45.77|45.59|45.75|45.57|4
1735885230000|2025-01-03 06:20:30|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1735885240000|2025-01-03 06:20:40|45.74|45.56|45.71|45.53|45.74|45.56|45.71|45.53|11
1735885250000|2025-01-03 06:20:50|45.72|45.54|45.73|45.55|45.75|45.57|45.72|45.54|6
1735885260000|2025-01-03 06:21:00|45.74|45.56|45.76|45.58|45.76|45.58|45.74|45.56|2
1735885270000|2025-01-03 06:21:10|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735885280000|2025-01-03 06:21:20|45.73|45.55|45.71|45.53|45.73|45.55|45.71|45.53|4
1735885290000|2025-01-03 06:21:30|45.72|45.54|45.73|45.55|45.75|45.57|45.71|45.53|6
1735885300000|2025-01-03 06:21:40|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735885310000|2025-01-03 06:21:50|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1735885320000|2025-01-03 06:22:00|45.75|45.57|45.72|45.54|45.75|45.57|45.72|45.54|4
1735885330000|2025-01-03 06:22:10|45.7|45.52|45.67|45.49|45.7|45.52|45.66|45.48|6
1735885340000|2025-01-03 06:22:20|45.66|45.48|45.62|45.44|45.66|45.48|45.62|45.44|7
1735885350000|2025-01-03 06:22:30|45.61|45.43|45.61|45.43|45.62|45.44|45.61|45.43|3
1735885360000|2025-01-03 06:22:40|45.59|45.41|45.59|45.41|45.6|45.42|45.59|45.41|3
1735885370000|2025-01-03 06:22:50|45.6|45.42|45.63|45.45|45.64|45.46|45.59|45.41|6
1735885380000|2025-01-03 06:23:00|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1735885390000|2025-01-03 06:23:10|45.65|45.47|45.67|45.49|45.69|45.51|45.65|45.47|6
1735885400000|2025-01-03 06:23:20|45.65|45.47|45.64|45.46|45.65|45.47|45.63|45.45|6
1735885410000|2025-01-03 06:23:30|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|8
1735885420000|2025-01-03 06:23:40|45.64|45.46|45.62|45.44|45.64|45.46|45.6|45.42|6
1735885430000|2025-01-03 06:23:50|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|4
1735885440000|2025-01-03 06:24:00|45.65|45.47|45.62|45.44|45.68|45.5|45.62|45.44|6
1735885450000|2025-01-03 06:24:10|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|3
1735885460000|2025-01-03 06:24:20|45.63|45.45|45.59|45.41|45.63|45.45|45.58|45.4|8
1735885500000|2025-01-03 06:25:00|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1735885510000|2025-01-03 06:25:10|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|4
1735885520000|2025-01-03 06:25:20|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1735885530000|2025-01-03 06:25:30|45.64|45.46|45.66|45.48|45.67|45.49|45.63|45.45|6
1735885540000|2025-01-03 06:25:40|45.64|45.46|45.64|45.46|45.64|45.46|45.61|45.43|5
1735885550000|2025-01-03 06:25:50|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1735885560000|2025-01-03 06:26:00|45.68|45.5|45.68|45.5|45.69|45.51|45.68|45.5|3
1735885570000|2025-01-03 06:26:10|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1735885580000|2025-01-03 06:26:20|45.68|45.5|45.69|45.51|45.7|45.52|45.68|45.5|4
1735885590000|2025-01-03 06:26:30|45.7|45.52|45.7|45.52|45.7|45.52|45.69|45.51|3
1735885600000|2025-01-03 06:26:40|45.69|45.51|45.67|45.49|45.69|45.51|45.65|45.47|5
1735885610000|2025-01-03 06:26:50|45.66|45.48|45.68|45.5|45.68|45.5|45.66|45.48|3
1735885620000|2025-01-03 06:27:00|45.67|45.49|45.69|45.51|45.69|45.51|45.67|45.49|3
1735885650000|2025-01-03 06:27:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1735885660000|2025-01-03 06:27:40|45.69|45.51|45.7|45.52|45.7|45.52|45.69|45.51|2
1735885680000|2025-01-03 06:28:00|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|3
1735885690000|2025-01-03 06:28:10|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1735885700000|2025-01-03 06:28:20|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1735885740000|2025-01-03 06:29:00|45.71|45.53|45.77|45.59|45.77|45.59|45.71|45.53|6
1735885750000|2025-01-03 06:29:10|45.78|45.6|45.74|45.56|45.78|45.6|45.74|45.56|5
1735885760000|2025-01-03 06:29:20|45.73|45.55|45.72|45.54|45.73|45.55|45.7|45.52|4
1735885770000|2025-01-03 06:29:30|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735885790000|2025-01-03 06:29:50|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1735885800000|2025-01-03 06:30:00|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|4
1735885810000|2025-01-03 06:30:10|45.63|45.45|45.61|45.43|45.63|45.45|45.61|45.43|3
1735885820000|2025-01-03 06:30:20|45.6|45.42|45.58|45.4|45.6|45.42|45.58|45.4|3
1735885830000|2025-01-03 06:30:30|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1735885840000|2025-01-03 06:30:40|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1735885850000|2025-01-03 06:30:50|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1735885860000|2025-01-03 06:31:00|45.64|45.46|45.64|45.46|45.66|45.48|45.64|45.46|7
1735885870000|2025-01-03 06:31:10|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1735885880000|2025-01-03 06:31:20|45.68|45.5|45.71|45.53|45.71|45.53|45.68|45.5|4
1735885890000|2025-01-03 06:31:30|45.7|45.52|45.75|45.57|45.75|45.57|45.7|45.52|8
1735885900000|2025-01-03 06:31:40|45.73|45.55|45.71|45.53|45.73|45.55|45.71|45.53|3
1735885910000|2025-01-03 06:31:50|45.7|45.52|45.71|45.53|45.72|45.54|45.7|45.52|4
1735885920000|2025-01-03 06:32:00|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1735885930000|2025-01-03 06:32:10|45.72|45.54|45.71|45.53|45.72|45.54|45.7|45.52|4
1735885940000|2025-01-03 06:32:20|45.72|45.54|45.74|45.56|45.74|45.56|45.72|45.54|3
1735885950000|2025-01-03 06:32:30|45.73|45.55|45.71|45.53|45.73|45.55|45.69|45.51|7
1735885960000|2025-01-03 06:32:40|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1735885970000|2025-01-03 06:32:50|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1735885990000|2025-01-03 06:33:10|45.73|45.55|45.74|45.56|45.74|45.56|45.72|45.54|4
1735886000000|2025-01-03 06:33:20|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1735886010000|2025-01-03 06:33:30|45.67|45.49|45.64|45.46|45.67|45.49|45.64|45.46|3
1735886020000|2025-01-03 06:33:40|45.63|45.45|45.6|45.42|45.63|45.45|45.6|45.42|4
1735886030000|2025-01-03 06:33:50|45.59|45.41|45.53|45.35|45.59|45.41|45.53|45.35|5
1735886040000|2025-01-03 06:34:00|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1735886050000|2025-01-03 06:34:10|45.52|45.34|45.55|45.37|45.55|45.37|45.52|45.34|3
1735886070000|2025-01-03 06:34:30|45.54|45.36|45.52|45.34|45.54|45.36|45.52|45.34|5
1735886080000|2025-01-03 06:34:40|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1735886090000|2025-01-03 06:34:50|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1735886100000|2025-01-03 06:35:00|45.57|45.39|45.59|45.41|45.62|45.44|45.57|45.39|8
1735886110000|2025-01-03 06:35:10|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1735886120000|2025-01-03 06:35:20|45.6|45.42|45.56|45.38|45.6|45.42|45.56|45.38|5
1735886140000|2025-01-03 06:35:40|45.55|45.37|45.51|45.33|45.55|45.37|45.5|45.32|5
1735886160000|2025-01-03 06:36:00|45.52|45.34|45.47|45.29|45.52|45.34|45.47|45.29|7
1735886170000|2025-01-03 06:36:10|45.46|45.28|45.48|45.3|45.49|45.31|45.46|45.28|4
1735886180000|2025-01-03 06:36:20|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|2
1735886190000|2025-01-03 06:36:30|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1735886200000|2025-01-03 06:36:40|45.47|45.29|45.45|45.27|45.47|45.29|45.45|45.27|3
1735886210000|2025-01-03 06:36:50|45.44|45.26|45.45|45.27|45.45|45.27|45.43|45.25|4
1735886220000|2025-01-03 06:37:00|45.43|45.25|45.39|45.21|45.43|45.25|45.39|45.21|5
1735886230000|2025-01-03 06:37:10|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1735886240000|2025-01-03 06:37:20|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1735886250000|2025-01-03 06:37:30|45.35|45.17|45.34|45.16|45.36|45.18|45.34|45.16|6
1735886260000|2025-01-03 06:37:40|45.35|45.17|45.34|45.16|45.35|45.17|45.34|45.16|2
1735886270000|2025-01-03 06:37:50|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1735886280000|2025-01-03 06:38:00|45.34|45.16|45.29|45.11|45.34|45.16|45.29|45.11|7
1735886290000|2025-01-03 06:38:10|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1735886300000|2025-01-03 06:38:20|45.33|45.15|45.32|45.14|45.34|45.16|45.32|45.14|3
1735886310000|2025-01-03 06:38:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1735886320000|2025-01-03 06:38:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1735886330000|2025-01-03 06:38:50|45.33|45.15|45.33|45.15|45.34|45.16|45.33|45.15|3
1735886340000|2025-01-03 06:39:00|45.34|45.16|45.32|45.14|45.34|45.16|45.32|45.14|3
1735886350000|2025-01-03 06:39:10|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1735886360000|2025-01-03 06:39:20|45.35|45.17|45.41|45.23|45.41|45.23|45.35|45.17|3
1735886370000|2025-01-03 06:39:30|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1735886380000|2025-01-03 06:39:40|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1735886390000|2025-01-03 06:39:50|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1735886400000|2025-01-03 06:40:00|45.43|45.25|45.45|45.27|45.45|45.27|45.43|45.25|2
1735886410000|2025-01-03 06:40:10|45.46|45.28|45.53|45.35|45.53|45.35|45.46|45.28|6
1735886420000|2025-01-03 06:40:20|45.55|45.37|45.58|45.4|45.58|45.4|45.55|45.37|4
1735886430000|2025-01-03 06:40:30|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|4
1735886440000|2025-01-03 06:40:40|45.55|45.37|45.55|45.37|45.55|45.37|45.52|45.34|5
1735886450000|2025-01-03 06:40:50|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1735886460000|2025-01-03 06:41:00|45.58|45.4|45.69|45.51|45.69|45.51|45.58|45.4|8
1735886470000|2025-01-03 06:41:10|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1735886480000|2025-01-03 06:41:20|45.69|45.51|45.69|45.51|45.7|45.52|45.68|45.5|5
1735886490000|2025-01-03 06:41:30|45.68|45.5|45.61|45.43|45.68|45.5|45.59|45.41|8
1735886500000|2025-01-03 06:41:40|45.58|45.4|45.58|45.4|45.59|45.41|45.58|45.4|7
1735886510000|2025-01-03 06:41:50|45.57|45.39|45.52|45.34|45.57|45.39|45.52|45.34|5
1735886520000|2025-01-03 06:42:00|45.53|45.35|45.55|45.37|45.55|45.37|45.53|45.35|3
1735886530000|2025-01-03 06:42:10|45.57|45.39|45.65|45.47|45.65|45.47|45.57|45.39|6
1735886540000|2025-01-03 06:42:20|45.66|45.48|45.62|45.44|45.66|45.48|45.62|45.44|3
1735886550000|2025-01-03 06:42:30|45.61|45.43|45.66|45.48|45.66|45.48|45.6|45.42|9
1735886560000|2025-01-03 06:42:40|45.67|45.49|45.68|45.5|45.7|45.52|45.67|45.49|5
1735886570000|2025-01-03 06:42:50|45.66|45.48|45.64|45.46|45.66|45.48|45.64|45.46|2
1735886580000|2025-01-03 06:43:00|45.65|45.47|45.65|45.47|45.66|45.48|45.65|45.47|3
1735886600000|2025-01-03 06:43:20|45.64|45.46|45.65|45.47|45.65|45.47|45.63|45.45|4
1735886610000|2025-01-03 06:43:30|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1735886620000|2025-01-03 06:43:40|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1735886640000|2025-01-03 06:44:00|45.64|45.46|45.71|45.53|45.71|45.53|45.64|45.46|4
1735886650000|2025-01-03 06:44:10|45.72|45.54|45.71|45.53|45.73|45.55|45.71|45.53|4
1735886660000|2025-01-03 06:44:20|45.7|45.52|45.67|45.49|45.7|45.52|45.67|45.49|4
1735886670000|2025-01-03 06:44:30|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1735886680000|2025-01-03 06:44:40|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1735886690000|2025-01-03 06:44:50|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1735886700000|2025-01-03 06:45:00|45.68|45.5|45.73|45.55|45.73|45.55|45.68|45.5|6
1735886710000|2025-01-03 06:45:10|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|4
1735886720000|2025-01-03 06:45:20|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1735886730000|2025-01-03 06:45:30|45.77|45.59|45.81|45.63|45.81|45.63|45.77|45.59|8
1735886740000|2025-01-03 06:45:40|45.8|45.62|45.75|45.57|45.8|45.62|45.75|45.57|5
1735886750000|2025-01-03 06:45:50|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|4
1735886760000|2025-01-03 06:46:00|45.76|45.58|45.74|45.56|45.77|45.59|45.74|45.56|7
1735886770000|2025-01-03 06:46:10|45.75|45.57|45.58|45.4|45.75|45.57|45.55|45.37|11
1735886780000|2025-01-03 06:46:20|45.59|45.41|45.54|45.36|45.59|45.41|45.53|45.35|7
1735886790000|2025-01-03 06:46:30|45.56|45.38|45.56|45.38|45.57|45.39|45.56|45.38|5
1735886800000|2025-01-03 06:46:40|45.57|45.39|45.58|45.4|45.59|45.41|45.57|45.39|4
1735886810000|2025-01-03 06:46:50|45.57|45.39|45.57|45.39|45.57|45.39|45.55|45.37|5
1735886820000|2025-01-03 06:47:00|45.55|45.37|45.52|45.34|45.55|45.37|45.52|45.34|10
1735886830000|2025-01-03 06:47:10|45.51|45.33|45.53|45.35|45.53|45.35|45.51|45.33|5
1735886840000|2025-01-03 06:47:20|45.52|45.34|45.46|45.28|45.52|45.34|45.46|45.28|6
1735886850000|2025-01-03 06:47:30|45.47|45.29|45.47|45.29|45.48|45.3|45.47|45.29|3
1735886860000|2025-01-03 06:47:40|45.48|45.3|45.48|45.3|45.48|45.3|45.47|45.29|3
1735886870000|2025-01-03 06:47:50|45.49|45.31|45.52|45.34|45.52|45.34|45.49|45.31|2
1735886880000|2025-01-03 06:48:00|45.55|45.37|45.51|45.33|45.55|45.37|45.51|45.33|6
1735886900000|2025-01-03 06:48:20|45.52|45.34|45.53|45.35|45.54|45.36|45.52|45.34|4
1735886910000|2025-01-03 06:48:30|45.54|45.36|45.56|45.38|45.56|45.38|45.54|45.36|6
1735886920000|2025-01-03 06:48:40|45.55|45.37|45.58|45.4|45.61|45.43|45.55|45.37|8
1735886930000|2025-01-03 06:48:50|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1735886940000|2025-01-03 06:49:00|45.6|45.42|45.67|45.49|45.68|45.5|45.6|45.42|10
1735886950000|2025-01-03 06:49:10|45.68|45.5|45.67|45.49|45.69|45.51|45.67|45.49|6
1735886960000|2025-01-03 06:49:20|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1735886970000|2025-01-03 06:49:30|45.71|45.53|45.72|45.54|45.73|45.55|45.71|45.53|5
1735886980000|2025-01-03 06:49:40|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1735886990000|2025-01-03 06:49:50|45.75|45.57|45.75|45.57|45.77|45.59|45.75|45.57|5
1735887000000|2025-01-03 06:50:00|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|6
1735887010000|2025-01-03 06:50:10|45.75|45.57|45.78|45.6|45.78|45.6|45.75|45.57|4
1735887020000|2025-01-03 06:50:20|45.76|45.58|45.74|45.56|45.76|45.58|45.73|45.55|9
1735887030000|2025-01-03 06:50:30|45.75|45.57|45.73|45.55|45.75|45.57|45.72|45.54|7
1735887040000|2025-01-03 06:50:40|45.74|45.56|45.79|45.61|45.79|45.61|45.74|45.56|4
1735887050000|2025-01-03 06:50:50|45.78|45.6|45.78|45.6|45.78|45.6|45.76|45.58|5
1735887060000|2025-01-03 06:51:00|45.77|45.59|45.68|45.5|45.77|45.59|45.68|45.5|6
1735887070000|2025-01-03 06:51:10|45.67|45.49|45.65|45.47|45.67|45.49|45.65|45.47|5
1735887080000|2025-01-03 06:51:20|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1735887090000|2025-01-03 06:51:30|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|4
1735887100000|2025-01-03 06:51:40|45.65|45.47|45.67|45.49|45.67|45.49|45.65|45.47|6
1735887110000|2025-01-03 06:51:50|45.68|45.5|45.69|45.51|45.7|45.52|45.68|45.5|4
1735887120000|2025-01-03 06:52:00|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1735887130000|2025-01-03 06:52:10|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1735887140000|2025-01-03 06:52:20|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1735887150000|2025-01-03 06:52:30|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|8
1735887160000|2025-01-03 06:52:40|45.66|45.48|45.65|45.47|45.67|45.49|45.65|45.47|3
1735887180000|2025-01-03 06:53:00|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1735887190000|2025-01-03 06:53:10|45.65|45.47|45.63|45.45|45.65|45.47|45.63|45.45|3
1735887200000|2025-01-03 06:53:20|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1735887210000|2025-01-03 06:53:30|45.64|45.46|45.66|45.48|45.66|45.48|45.64|45.46|2
1735887220000|2025-01-03 06:53:40|45.65|45.47|45.64|45.46|45.65|45.47|45.63|45.45|4
1735887230000|2025-01-03 06:53:50|45.63|45.45|45.61|45.43|45.63|45.45|45.61|45.43|2
1735887240000|2025-01-03 06:54:00|45.62|45.44|45.61|45.43|45.62|45.44|45.61|45.43|2
1735887250000|2025-01-03 06:54:10|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|4
1735887260000|2025-01-03 06:54:20|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1735887300000|2025-01-03 06:55:00|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1735887310000|2025-01-03 06:55:10|45.64|45.46|45.61|45.43|45.65|45.47|45.61|45.43|6
1735887320000|2025-01-03 06:55:20|45.6|45.42|45.59|45.41|45.6|45.42|45.58|45.4|5
1735887330000|2025-01-03 06:55:30|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1735887340000|2025-01-03 06:55:40|45.63|45.45|45.59|45.41|45.63|45.45|45.59|45.41|11
1735887350000|2025-01-03 06:55:50|45.58|45.4|45.6|45.42|45.61|45.43|45.58|45.4|4
1735887360000|2025-01-03 06:56:00|45.57|45.39|45.55|45.37|45.57|45.39|45.55|45.37|3
1735887370000|2025-01-03 06:56:10|45.54|45.36|45.54|45.36|45.54|45.36|45.5|45.32|6
1735887380000|2025-01-03 06:56:20|45.53|45.35|45.48|45.3|45.54|45.36|45.48|45.3|6
1735887390000|2025-01-03 06:56:30|45.49|45.31|45.49|45.31|45.49|45.31|45.48|45.3|3
1735887400000|2025-01-03 06:56:40|45.5|45.32|45.51|45.33|45.51|45.33|45.49|45.31|6
1735887410000|2025-01-03 06:56:50|45.53|45.35|45.54|45.36|45.55|45.37|45.53|45.35|3
1735887420000|2025-01-03 06:57:00|45.56|45.38|45.54|45.36|45.56|45.38|45.53|45.35|5
1735887430000|2025-01-03 06:57:10|45.53|45.35|45.54|45.36|45.54|45.36|45.5|45.32|9
1735887440000|2025-01-03 06:57:20|45.55|45.37|45.54|45.36|45.55|45.37|45.54|45.36|2
1735887450000|2025-01-03 06:57:30|45.56|45.38|45.55|45.37|45.57|45.39|45.55|45.37|4
1735887460000|2025-01-03 06:57:40|45.54|45.36|45.55|45.37|45.55|45.37|45.54|45.36|2
1735887470000|2025-01-03 06:57:50|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1735887490000|2025-01-03 06:58:10|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1735887500000|2025-01-03 06:58:20|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1735887510000|2025-01-03 06:58:30|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1735887520000|2025-01-03 06:58:40|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1735887540000|2025-01-03 06:59:00|45.6|45.42|45.6|45.42|45.61|45.43|45.6|45.42|3
1735887550000|2025-01-03 06:59:10|45.58|45.4|45.55|45.37|45.58|45.4|45.55|45.37|3
1735887560000|2025-01-03 06:59:20|45.52|45.34|45.5|45.32|45.52|45.34|45.5|45.32|5
1735887570000|2025-01-03 06:59:30|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1735887600000|2025-01-03 07:00:00|45.5|45.32|45.46|45.28|45.5|45.32|45.46|45.28|6
1735887610000|2025-01-03 07:00:10|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|4
1735887620000|2025-01-03 07:00:20|45.42|45.24|45.45|45.27|45.45|45.27|45.42|45.24|3
1735887630000|2025-01-03 07:00:30|45.44|45.26|45.43|45.25|45.44|45.26|45.43|45.25|2
1735887640000|2025-01-03 07:00:40|45.42|45.24|45.44|45.26|45.44|45.26|45.42|45.24|3
1735887650000|2025-01-03 07:00:50|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1735887660000|2025-01-03 07:01:00|45.42|45.24|45.45|45.27|45.45|45.27|45.41|45.23|8
1735887670000|2025-01-03 07:01:10|45.47|45.29|45.45|45.27|45.47|45.29|45.45|45.27|2
1735887680000|2025-01-03 07:01:20|45.42|45.24|45.4|45.22|45.43|45.25|45.4|45.22|5
1735887690000|2025-01-03 07:01:30|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1735887700000|2025-01-03 07:01:40|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1735887710000|2025-01-03 07:01:50|45.37|45.19|45.37|45.19|45.37|45.19|45.35|45.17|5
1735887720000|2025-01-03 07:02:00|45.38|45.2|45.36|45.18|45.38|45.2|45.35|45.17|5
1735887730000|2025-01-03 07:02:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1735887740000|2025-01-03 07:02:20|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1735887750000|2025-01-03 07:02:30|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1735887760000|2025-01-03 07:02:40|45.28|45.1|45.26|45.08|45.28|45.1|45.26|45.08|3
1735887780000|2025-01-03 07:03:00|45.25|45.07|45.21|45.03|45.25|45.07|45.21|45.03|3
1735887790000|2025-01-03 07:03:10|45.2|45.02|45.13|44.95|45.2|45.02|45.13|44.95|6
1735887800000|2025-01-03 07:03:20|45.11|44.93|45.05|44.87|45.11|44.93|45.05|44.87|3
1735887810000|2025-01-03 07:03:30|45.04|44.86|45.04|44.86|45.06|44.88|45.04|44.86|3
1735887820000|2025-01-03 07:03:40|45.05|44.87|45.09|44.91|45.09|44.91|45.05|44.87|5
1735887830000|2025-01-03 07:03:50|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1735887840000|2025-01-03 07:04:00|45.08|44.9|45.06|44.88|45.09|44.91|45.06|44.88|5
1735887850000|2025-01-03 07:04:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735887860000|2025-01-03 07:04:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|4
1735887870000|2025-01-03 07:04:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735887880000|2025-01-03 07:04:40|45.06|44.88|45.02|44.84|45.07|44.89|45.02|44.84|8
1735887890000|2025-01-03 07:04:50|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1735887900000|2025-01-03 07:05:00|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1735887910000|2025-01-03 07:05:10|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1735887920000|2025-01-03 07:05:20|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1735887930000|2025-01-03 07:05:30|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1735887940000|2025-01-03 07:05:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735887960000|2025-01-03 07:06:00|44.97|44.79|44.93|44.75|44.97|44.79|44.93|44.75|3
1735887970000|2025-01-03 07:06:10|44.94|44.76|44.95|44.77|44.95|44.77|44.93|44.75|4
1735887980000|2025-01-03 07:06:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1735887990000|2025-01-03 07:06:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1735888000000|2025-01-03 07:06:40|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|3
1735888010000|2025-01-03 07:06:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735888020000|2025-01-03 07:07:00|45|44.82|45.06|44.88|45.06|44.88|45|44.82|4
1735888030000|2025-01-03 07:07:10|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1735888040000|2025-01-03 07:07:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735888050000|2025-01-03 07:07:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1735888060000|2025-01-03 07:07:40|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1735888080000|2025-01-03 07:08:00|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1735888090000|2025-01-03 07:08:10|45.03|44.85|45.02|44.84|45.05|44.87|45.02|44.84|4
1735888100000|2025-01-03 07:08:20|45.01|44.83|44.97|44.79|45.02|44.84|44.96|44.78|8
1735888110000|2025-01-03 07:08:30|45|44.82|44.95|44.77|45.02|44.84|44.95|44.77|10
1735888120000|2025-01-03 07:08:40|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1735888130000|2025-01-03 07:08:50|44.95|44.77|44.94|44.76|44.96|44.78|44.94|44.76|5
1735888140000|2025-01-03 07:09:00|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1735888150000|2025-01-03 07:09:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735888160000|2025-01-03 07:09:20|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|4
1735888170000|2025-01-03 07:09:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735888180000|2025-01-03 07:09:40|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|4
1735888190000|2025-01-03 07:09:50|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|2
1735888200000|2025-01-03 07:10:00|44.86|44.68|44.84|44.66|44.87|44.69|44.84|44.66|5
1735888210000|2025-01-03 07:10:10|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1735888220000|2025-01-03 07:10:20|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|5
1735888230000|2025-01-03 07:10:30|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1735888240000|2025-01-03 07:10:40|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1735888250000|2025-01-03 07:10:50|44.83|44.65|44.87|44.69|44.87|44.69|44.83|44.65|4
1735888260000|2025-01-03 07:11:00|44.86|44.68|44.88|44.7|44.88|44.7|44.85|44.67|8
1735888270000|2025-01-03 07:11:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735888280000|2025-01-03 07:11:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735888290000|2025-01-03 07:11:30|44.91|44.73|44.9|44.72|44.91|44.73|44.88|44.7|4
1735888300000|2025-01-03 07:11:40|44.88|44.7|44.91|44.73|44.91|44.73|44.88|44.7|4
1735888310000|2025-01-03 07:11:50|44.89|44.71|44.9|44.72|44.9|44.72|44.88|44.7|4
1735888330000|2025-01-03 07:12:10|44.91|44.73|44.95|44.77|44.95|44.77|44.91|44.73|3
1735888340000|2025-01-03 07:12:20|44.96|44.78|45|44.82|45.03|44.85|44.96|44.78|12
1735888350000|2025-01-03 07:12:30|44.99|44.81|44.98|44.8|45|44.82|44.98|44.8|6
1735888360000|2025-01-03 07:12:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1735888370000|2025-01-03 07:12:50|44.93|44.75|44.95|44.77|44.96|44.78|44.93|44.75|5
1735888380000|2025-01-03 07:13:00|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|3
1735888390000|2025-01-03 07:13:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735888400000|2025-01-03 07:13:20|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1735888410000|2025-01-03 07:13:30|45|44.82|44.95|44.77|45|44.82|44.95|44.77|7
1735888420000|2025-01-03 07:13:40|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|2
1735888430000|2025-01-03 07:13:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735888440000|2025-01-03 07:14:00|44.9|44.72|44.93|44.75|44.94|44.76|44.9|44.72|5
1735888450000|2025-01-03 07:14:10|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1735888460000|2025-01-03 07:14:20|44.94|44.76|44.93|44.75|44.94|44.76|44.92|44.74|4
1735888480000|2025-01-03 07:14:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735888490000|2025-01-03 07:14:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1735888500000|2025-01-03 07:15:00|44.93|44.75|44.93|44.75|44.94|44.76|44.91|44.73|6
1735888510000|2025-01-03 07:15:10|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1735888520000|2025-01-03 07:15:20|44.96|44.78|44.93|44.75|44.96|44.78|44.92|44.74|5
1735888550000|2025-01-03 07:15:50|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|2
1735888560000|2025-01-03 07:16:00|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|5
1735888570000|2025-01-03 07:16:10|45|44.82|45.05|44.87|45.05|44.87|45|44.82|6
1735888580000|2025-01-03 07:16:20|45.06|44.88|45.14|44.96|45.14|44.96|45.06|44.88|7
1735888590000|2025-01-03 07:16:30|45.15|44.97|45.17|44.99|45.17|44.99|45.15|44.97|3
1735888610000|2025-01-03 07:16:50|45.15|44.97|45.11|44.93|45.16|44.98|45.11|44.93|6
1735888620000|2025-01-03 07:17:00|45.12|44.94|45.07|44.89|45.12|44.94|45.07|44.89|5
1735888630000|2025-01-03 07:17:10|45.06|44.88|45.04|44.86|45.07|44.89|45.03|44.85|8
1735888640000|2025-01-03 07:17:20|45.05|44.87|45.05|44.87|45.07|44.89|45.05|44.87|3
1735888660000|2025-01-03 07:17:40|45.06|44.88|45.11|44.93|45.11|44.93|45.06|44.88|5
1735888690000|2025-01-03 07:18:10|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1735888700000|2025-01-03 07:18:20|45.16|44.98|45.2|45.02|45.2|45.02|45.16|44.98|4
1735888710000|2025-01-03 07:18:30|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|3
1735888720000|2025-01-03 07:18:40|45.18|45|45.16|44.98|45.18|45|45.16|44.98|6
1735888730000|2025-01-03 07:18:50|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|3
1735888740000|2025-01-03 07:19:00|45.12|44.94|45.16|44.98|45.17|44.99|45.12|44.94|6
1735888770000|2025-01-03 07:19:30|45.15|44.97|45.13|44.95|45.16|44.98|45.13|44.95|7
1735888780000|2025-01-03 07:19:40|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1735888790000|2025-01-03 07:19:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735888800000|2025-01-03 07:20:00|45.13|44.95|45.16|44.98|45.16|44.98|45.13|44.95|4
1735888810000|2025-01-03 07:20:10|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1735888820000|2025-01-03 07:20:20|45.17|44.99|45.16|44.98|45.17|44.99|45.15|44.97|10
1735888830000|2025-01-03 07:20:30|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1735888840000|2025-01-03 07:20:40|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1735888850000|2025-01-03 07:20:50|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1735888860000|2025-01-03 07:21:00|45.16|44.98|45.15|44.97|45.16|44.98|45.14|44.96|5
1735888870000|2025-01-03 07:21:10|45.16|44.98|45.18|45|45.18|45|45.16|44.98|2
1735888890000|2025-01-03 07:21:30|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735888900000|2025-01-03 07:21:40|45.18|45|45.19|45.01|45.19|45.01|45.16|44.98|5
1735888910000|2025-01-03 07:21:50|45.21|45.03|45.23|45.05|45.23|45.05|45.21|45.03|3
1735888920000|2025-01-03 07:22:00|45.24|45.06|45.31|45.13|45.31|45.13|45.24|45.06|7
1735888930000|2025-01-03 07:22:10|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1735888940000|2025-01-03 07:22:20|45.33|45.15|45.31|45.13|45.34|45.16|45.31|45.13|4
1735888950000|2025-01-03 07:22:30|45.3|45.12|45.25|45.07|45.3|45.12|45.25|45.07|6
1735888960000|2025-01-03 07:22:40|45.24|45.06|45.22|45.04|45.24|45.06|45.22|45.04|5
1735888970000|2025-01-03 07:22:50|45.21|45.03|45.22|45.04|45.23|45.05|45.21|45.03|6
1735888980000|2025-01-03 07:23:00|45.2|45.02|45.2|45.02|45.21|45.03|45.2|45.02|7
1735889000000|2025-01-03 07:23:20|45.19|45.01|45.16|44.98|45.19|45.01|45.16|44.98|5
1735889020000|2025-01-03 07:23:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735889040000|2025-01-03 07:24:00|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1735889050000|2025-01-03 07:24:10|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1735889060000|2025-01-03 07:24:20|45.15|44.97|45.12|44.94|45.15|44.97|45.12|44.94|4
1735889070000|2025-01-03 07:24:30|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1735889080000|2025-01-03 07:24:40|45.1|44.92|45.1|44.92|45.12|44.94|45.1|44.92|4
1735889090000|2025-01-03 07:24:50|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1735889100000|2025-01-03 07:25:00|45.06|44.88|45|44.82|45.07|44.89|45|44.82|8
1735889110000|2025-01-03 07:25:10|45.01|44.83|44.94|44.76|45.01|44.83|44.94|44.76|7
1735889120000|2025-01-03 07:25:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1735889130000|2025-01-03 07:25:30|44.91|44.73|44.85|44.67|44.91|44.73|44.85|44.67|4
1735889140000|2025-01-03 07:25:40|44.84|44.66|44.81|44.63|44.84|44.66|44.8|44.62|6
1735889150000|2025-01-03 07:25:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735889180000|2025-01-03 07:26:20|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735889190000|2025-01-03 07:26:30|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1735889200000|2025-01-03 07:26:40|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1735889210000|2025-01-03 07:26:50|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|3
1735889220000|2025-01-03 07:27:00|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735889230000|2025-01-03 07:27:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735889240000|2025-01-03 07:27:20|44.81|44.63|44.76|44.58|44.81|44.63|44.76|44.58|4
1735889280000|2025-01-03 07:28:00|44.79|44.61|44.83|44.65|44.83|44.65|44.76|44.58|5
1735889290000|2025-01-03 07:28:10|44.88|44.7|44.77|44.59|44.88|44.7|44.76|44.58|5
1735889300000|2025-01-03 07:28:20|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1735889320000|2025-01-03 07:28:40|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1735889330000|2025-01-03 07:28:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1735889340000|2025-01-03 07:29:00|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1735889360000|2025-01-03 07:29:20|44.9|44.72|44.92|44.74|44.92|44.74|44.9|44.72|3
1735889370000|2025-01-03 07:29:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735889380000|2025-01-03 07:29:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735889390000|2025-01-03 07:29:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735889400000|2025-01-03 07:30:00|44.91|44.73|44.92|44.74|44.92|44.74|44.9|44.72|3
1735889410000|2025-01-03 07:30:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735889420000|2025-01-03 07:30:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735889430000|2025-01-03 07:30:30|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1735889440000|2025-01-03 07:30:40|44.91|44.73|44.88|44.7|44.91|44.73|44.87|44.69|5
1735889450000|2025-01-03 07:30:50|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735889460000|2025-01-03 07:31:00|44.89|44.71|44.87|44.69|44.9|44.72|44.87|44.69|5
1735889490000|2025-01-03 07:31:30|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735889500000|2025-01-03 07:31:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735889510000|2025-01-03 07:31:50|44.86|44.68|44.85|44.67|44.86|44.68|44.84|44.66|4
1735889520000|2025-01-03 07:32:00|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735889530000|2025-01-03 07:32:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735889540000|2025-01-03 07:32:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735889550000|2025-01-03 07:32:30|44.92|44.74|44.95|44.77|44.95|44.77|44.92|44.74|3
1735889560000|2025-01-03 07:32:40|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1735889570000|2025-01-03 07:32:50|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|3
1735889580000|2025-01-03 07:33:00|44.94|44.76|44.89|44.71|44.94|44.76|44.88|44.7|9
1735889590000|2025-01-03 07:33:10|44.88|44.7|44.85|44.67|44.88|44.7|44.85|44.67|3
1735889600000|2025-01-03 07:33:20|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1735889620000|2025-01-03 07:33:40|44.87|44.69|44.91|44.73|44.91|44.73|44.87|44.69|3
1735889630000|2025-01-03 07:33:50|44.89|44.71|44.91|44.73|44.91|44.73|44.89|44.71|3
1735889640000|2025-01-03 07:34:00|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1735889650000|2025-01-03 07:34:10|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1735889660000|2025-01-03 07:34:20|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1735889680000|2025-01-03 07:34:40|44.87|44.69|44.84|44.66|44.87|44.69|44.83|44.65|5
1735889690000|2025-01-03 07:34:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735889700000|2025-01-03 07:35:00|44.88|44.7|44.86|44.68|44.88|44.7|44.85|44.67|3
1735889710000|2025-01-03 07:35:10|44.89|44.71|44.92|44.74|44.93|44.75|44.89|44.71|6
1735889720000|2025-01-03 07:35:20|44.93|44.75|44.92|44.74|44.95|44.77|44.92|44.74|6
1735889760000|2025-01-03 07:36:00|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1735889770000|2025-01-03 07:36:10|44.93|44.75|44.97|44.79|44.98|44.8|44.93|44.75|6
1735889780000|2025-01-03 07:36:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735889790000|2025-01-03 07:36:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735889800000|2025-01-03 07:36:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735889810000|2025-01-03 07:36:50|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|4
1735889830000|2025-01-03 07:37:10|44.91|44.73|44.84|44.66|44.91|44.73|44.84|44.66|4
1735889860000|2025-01-03 07:37:40|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1735889870000|2025-01-03 07:37:50|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1735889880000|2025-01-03 07:38:00|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|2
1735889890000|2025-01-03 07:38:10|44.79|44.61|44.82|44.64|44.82|44.64|44.78|44.6|6
1735889910000|2025-01-03 07:38:30|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|7
1735889920000|2025-01-03 07:38:40|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|11
1735889940000|2025-01-03 07:39:00|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1735889950000|2025-01-03 07:39:10|44.8|44.62|44.78|44.6|44.8|44.62|44.77|44.59|4
1735889960000|2025-01-03 07:39:20|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735889970000|2025-01-03 07:39:30|44.81|44.63|44.8|44.62|44.81|44.63|44.79|44.61|4
1735889980000|2025-01-03 07:39:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735889990000|2025-01-03 07:39:50|44.82|44.64|44.81|44.63|44.82|44.64|44.8|44.62|4
1735890000000|2025-01-03 07:40:00|44.79|44.61|44.8|44.62|44.8|44.62|44.78|44.6|4
1735890010000|2025-01-03 07:40:10|44.81|44.63|44.85|44.67|44.85|44.67|44.81|44.63|2
1735890030000|2025-01-03 07:40:30|44.88|44.7|44.91|44.73|44.91|44.73|44.88|44.7|4
1735890040000|2025-01-03 07:40:40|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1735890050000|2025-01-03 07:40:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735890060000|2025-01-03 07:41:00|44.93|44.75|44.87|44.69|44.93|44.75|44.87|44.69|7
1735890070000|2025-01-03 07:41:10|44.88|44.7|44.85|44.67|44.88|44.7|44.85|44.67|3
1735890080000|2025-01-03 07:41:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735890090000|2025-01-03 07:41:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735890100000|2025-01-03 07:41:40|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1735890110000|2025-01-03 07:41:50|44.86|44.68|44.84|44.66|44.86|44.68|44.83|44.65|4
1735890120000|2025-01-03 07:42:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1735890130000|2025-01-03 07:42:10|44.81|44.63|44.79|44.61|44.81|44.63|44.79|44.61|3
1735890140000|2025-01-03 07:42:20|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735890160000|2025-01-03 07:42:40|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|3
1735890180000|2025-01-03 07:43:00|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|4
1735890190000|2025-01-03 07:43:10|44.85|44.67|44.85|44.67|44.86|44.68|44.85|44.67|3
1735890200000|2025-01-03 07:43:20|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|2
1735890210000|2025-01-03 07:43:30|44.87|44.69|44.91|44.73|44.91|44.73|44.87|44.69|4
1735890230000|2025-01-03 07:43:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735890240000|2025-01-03 07:44:00|44.94|44.76|45.01|44.83|45.01|44.83|44.94|44.76|7
1735890250000|2025-01-03 07:44:10|45.02|44.84|45.08|44.9|45.08|44.9|45.02|44.84|6
1735890260000|2025-01-03 07:44:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735890270000|2025-01-03 07:44:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1735890280000|2025-01-03 07:44:40|45.07|44.89|45.02|44.84|45.07|44.89|45.02|44.84|7
1735890290000|2025-01-03 07:44:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735890300000|2025-01-03 07:45:00|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735890310000|2025-01-03 07:45:10|45.06|44.88|45.12|44.94|45.12|44.94|45.06|44.88|7
1735890320000|2025-01-03 07:45:20|45.13|44.95|45.16|44.98|45.16|44.98|45.13|44.95|4
1735890330000|2025-01-03 07:45:30|45.14|44.96|45.08|44.9|45.14|44.96|45.08|44.9|6
1735890340000|2025-01-03 07:45:40|45.07|44.89|45.02|44.84|45.07|44.89|45.02|44.84|4
1735890360000|2025-01-03 07:46:00|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|4
1735890370000|2025-01-03 07:46:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735890380000|2025-01-03 07:46:20|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|4
1735890390000|2025-01-03 07:46:30|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1735890410000|2025-01-03 07:46:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1735890420000|2025-01-03 07:47:00|44.96|44.78|44.97|44.79|44.98|44.8|44.96|44.78|3
1735890430000|2025-01-03 07:47:10|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1735890440000|2025-01-03 07:47:20|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735890450000|2025-01-03 07:47:30|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1735890460000|2025-01-03 07:47:40|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1735890470000|2025-01-03 07:47:50|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|3
1735890480000|2025-01-03 07:48:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735890490000|2025-01-03 07:48:10|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|3
1735890500000|2025-01-03 07:48:20|44.97|44.79|44.96|44.78|44.97|44.79|44.95|44.77|5
1735890510000|2025-01-03 07:48:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735890520000|2025-01-03 07:48:40|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1735890530000|2025-01-03 07:48:50|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|3
1735890540000|2025-01-03 07:49:00|44.9|44.72|44.86|44.68|44.9|44.72|44.86|44.68|5
1735890550000|2025-01-03 07:49:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735890570000|2025-01-03 07:49:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735890580000|2025-01-03 07:49:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735890600000|2025-01-03 07:50:00|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1735890610000|2025-01-03 07:50:10|44.93|44.75|44.9|44.72|44.93|44.75|44.9|44.72|3
1735890620000|2025-01-03 07:50:20|44.91|44.73|44.92|44.74|44.93|44.75|44.91|44.73|4
1735890640000|2025-01-03 07:50:40|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1735890650000|2025-01-03 07:50:50|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1735890660000|2025-01-03 07:51:00|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|3
1735890670000|2025-01-03 07:51:10|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1735890680000|2025-01-03 07:51:20|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1735890690000|2025-01-03 07:51:30|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735890700000|2025-01-03 07:51:40|45.01|44.83|45.01|44.83|45.01|44.83|44.99|44.81|3
1735890710000|2025-01-03 07:51:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735890720000|2025-01-03 07:52:00|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1735890730000|2025-01-03 07:52:10|45.08|44.9|45.1|44.92|45.1|44.92|45.08|44.9|2
1735890740000|2025-01-03 07:52:20|45.11|44.93|45.15|44.97|45.15|44.97|45.11|44.93|7
1735890750000|2025-01-03 07:52:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1735890760000|2025-01-03 07:52:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735890770000|2025-01-03 07:52:50|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|3
1735890780000|2025-01-03 07:53:00|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|3
1735890790000|2025-01-03 07:53:10|45.12|44.94|45.15|44.97|45.15|44.97|45.12|44.94|2
1735890800000|2025-01-03 07:53:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735890810000|2025-01-03 07:53:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1735890830000|2025-01-03 07:53:50|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|3
1735890840000|2025-01-03 07:54:00|45.17|44.99|45.19|45.01|45.19|45.01|45.17|44.99|3
1735890850000|2025-01-03 07:54:10|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1735890860000|2025-01-03 07:54:20|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1735890880000|2025-01-03 07:54:40|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|2
1735890890000|2025-01-03 07:54:50|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1735890900000|2025-01-03 07:55:00|45.21|45.03|45.21|45.03|45.22|45.04|45.21|45.03|3
1735890910000|2025-01-03 07:55:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1735890930000|2025-01-03 07:55:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735890940000|2025-01-03 07:55:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1735890950000|2025-01-03 07:55:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735890970000|2025-01-03 07:56:10|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1735890990000|2025-01-03 07:56:30|45.25|45.07|45.28|45.1|45.28|45.1|45.25|45.07|3
1735891000000|2025-01-03 07:56:40|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|3
1735891010000|2025-01-03 07:56:50|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|3
1735891030000|2025-01-03 07:57:10|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1735891040000|2025-01-03 07:57:20|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1735891060000|2025-01-03 07:57:40|45.26|45.08|45.24|45.06|45.26|45.08|45.24|45.06|4
1735891070000|2025-01-03 07:57:50|45.25|45.07|45.17|44.99|45.25|45.07|45.17|44.99|4
1735891080000|2025-01-03 07:58:00|45.14|44.96|45.12|44.94|45.14|44.96|45.12|44.94|3
1735891100000|2025-01-03 07:58:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735891140000|2025-01-03 07:59:00|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735891150000|2025-01-03 07:59:10|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735891160000|2025-01-03 07:59:20|45.1|44.92|45.07|44.89|45.1|44.92|45.07|44.89|6
1735891170000|2025-01-03 07:59:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735891180000|2025-01-03 07:59:40|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1735891190000|2025-01-03 07:59:50|45.1|44.92|45.11|44.93|45.11|44.93|45.07|44.89|4
1735891200000|2025-01-03 08:00:00|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1735891210000|2025-01-03 08:00:10|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1735891220000|2025-01-03 08:00:20|45.07|44.89|45.11|44.93|45.11|44.93|45.07|44.89|4
1735891230000|2025-01-03 08:00:30|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1735891240000|2025-01-03 08:00:40|45.11|44.93|45.08|44.9|45.12|44.94|45.08|44.9|6
1735891250000|2025-01-03 08:00:50|45.07|44.89|45.05|44.87|45.07|44.89|45.04|44.86|5
1735891270000|2025-01-03 08:01:10|45.06|44.88|45.08|44.9|45.09|44.91|45.06|44.88|10
1735891280000|2025-01-03 08:01:20|45.09|44.91|45.1|44.92|45.11|44.93|45.09|44.91|4
1735891290000|2025-01-03 08:01:30|45.08|44.9|45.05|44.87|45.08|44.9|45.05|44.87|4
1735891300000|2025-01-03 08:01:40|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|2
1735891310000|2025-01-03 08:01:50|45.09|44.91|45.07|44.89|45.1|44.92|45.07|44.89|5
1735891320000|2025-01-03 08:02:00|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1735891330000|2025-01-03 08:02:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735891350000|2025-01-03 08:02:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735891360000|2025-01-03 08:02:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735891370000|2025-01-03 08:02:50|45.07|44.89|45.06|44.88|45.08|44.9|45.05|44.87|6
1735891380000|2025-01-03 08:03:00|45.07|44.89|45.11|44.93|45.11|44.93|45.07|44.89|3
1735891390000|2025-01-03 08:03:10|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1735891420000|2025-01-03 08:03:40|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1735891430000|2025-01-03 08:03:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735891440000|2025-01-03 08:04:00|45.08|44.9|45.12|44.94|45.12|44.94|45.06|44.88|6
1735891450000|2025-01-03 08:04:10|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1735891460000|2025-01-03 08:04:20|45.17|44.99|45.19|45.01|45.2|45.02|45.17|44.99|4
1735891480000|2025-01-03 08:04:40|45.18|45|45.14|44.96|45.18|45|45.13|44.95|5
1735891490000|2025-01-03 08:04:50|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1735891500000|2025-01-03 08:05:00|45.15|44.97|45.07|44.89|45.15|44.97|45.07|44.89|8
1735891510000|2025-01-03 08:05:10|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|4
1735891520000|2025-01-03 08:05:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735891560000|2025-01-03 08:06:00|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1735891570000|2025-01-03 08:06:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735891580000|2025-01-03 08:06:20|45|44.82|44.98|44.8|45|44.82|44.97|44.79|6
1735891590000|2025-01-03 08:06:30|44.97|44.79|44.94|44.76|44.97|44.79|44.93|44.75|5
1735891600000|2025-01-03 08:06:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735891610000|2025-01-03 08:06:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735891620000|2025-01-03 08:07:00|44.91|44.73|44.94|44.76|44.94|44.76|44.91|44.73|5
1735891630000|2025-01-03 08:07:10|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1735891640000|2025-01-03 08:07:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735891650000|2025-01-03 08:07:30|44.92|44.74|44.88|44.7|44.92|44.74|44.88|44.7|4
1735891660000|2025-01-03 08:07:40|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1735891670000|2025-01-03 08:07:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1735891680000|2025-01-03 08:08:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735891690000|2025-01-03 08:08:10|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1735891700000|2025-01-03 08:08:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735891710000|2025-01-03 08:08:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735891730000|2025-01-03 08:08:50|44.92|44.74|44.92|44.74|44.92|44.74|44.9|44.72|4
1735891740000|2025-01-03 08:09:00|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|3
1735891750000|2025-01-03 08:09:10|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1735891760000|2025-01-03 08:09:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735891770000|2025-01-03 08:09:30|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1735891780000|2025-01-03 08:09:40|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|3
1735891790000|2025-01-03 08:09:50|44.92|44.74|44.9|44.72|44.92|44.74|44.89|44.71|5
1735891800000|2025-01-03 08:10:00|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|5
1735891810000|2025-01-03 08:10:10|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735891820000|2025-01-03 08:10:20|44.9|44.72|44.91|44.73|44.92|44.74|44.9|44.72|4
1735891830000|2025-01-03 08:10:30|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1735891840000|2025-01-03 08:10:40|44.91|44.73|44.97|44.79|44.97|44.79|44.91|44.73|7
1735891850000|2025-01-03 08:10:50|44.98|44.8|44.94|44.76|44.98|44.8|44.94|44.76|6
1735891860000|2025-01-03 08:11:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1735891870000|2025-01-03 08:11:10|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1735891880000|2025-01-03 08:11:20|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|4
1735891890000|2025-01-03 08:11:30|44.95|44.77|44.98|44.8|44.98|44.8|44.95|44.77|8
1735891940000|2025-01-03 08:12:20|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1735891960000|2025-01-03 08:12:40|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1735891970000|2025-01-03 08:12:50|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1735891990000|2025-01-03 08:13:10|44.99|44.81|45.05|44.87|45.05|44.87|44.99|44.81|5
1735892000000|2025-01-03 08:13:20|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|6
1735892010000|2025-01-03 08:13:30|45.02|44.84|44.99|44.81|45.02|44.84|44.98|44.8|5
1735892020000|2025-01-03 08:13:40|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|4
1735892030000|2025-01-03 08:13:50|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1735892040000|2025-01-03 08:14:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1735892050000|2025-01-03 08:14:10|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|6
1735892060000|2025-01-03 08:14:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735892070000|2025-01-03 08:14:30|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1735892080000|2025-01-03 08:14:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735892090000|2025-01-03 08:14:50|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1735892100000|2025-01-03 08:15:00|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735892110000|2025-01-03 08:15:10|45.01|44.83|45.15|44.97|45.15|44.97|45.01|44.83|7
1735892120000|2025-01-03 08:15:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735892130000|2025-01-03 08:15:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1735892140000|2025-01-03 08:15:40|45.18|45|45.12|44.94|45.18|45|45.12|44.94|5
1735892150000|2025-01-03 08:15:50|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1735892160000|2025-01-03 08:16:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735892170000|2025-01-03 08:16:10|45.12|44.94|45.16|44.98|45.16|44.98|45.12|44.94|4
1735892180000|2025-01-03 08:16:20|45.17|44.99|45.18|45|45.18|45|45.17|44.99|4
1735892190000|2025-01-03 08:16:30|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1735892200000|2025-01-03 08:16:40|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1735892210000|2025-01-03 08:16:50|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1735892220000|2025-01-03 08:17:00|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1735892230000|2025-01-03 08:17:10|45.24|45.06|45.24|45.06|45.26|45.08|45.24|45.06|5
1735892240000|2025-01-03 08:17:20|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735892250000|2025-01-03 08:17:30|45.22|45.04|45.2|45.02|45.22|45.04|45.19|45.01|4
1735892260000|2025-01-03 08:17:40|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1735892270000|2025-01-03 08:17:50|45.2|45.02|45.2|45.02|45.22|45.04|45.2|45.02|5
1735892280000|2025-01-03 08:18:00|45.21|45.03|45.23|45.05|45.23|45.05|45.2|45.02|5
1735892290000|2025-01-03 08:18:10|45.24|45.06|45.26|45.08|45.26|45.08|45.24|45.06|3
1735892300000|2025-01-03 08:18:20|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1735892310000|2025-01-03 08:18:30|45.27|45.09|45.26|45.08|45.28|45.1|45.26|45.08|4
1735892320000|2025-01-03 08:18:40|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|3
1735892330000|2025-01-03 08:18:50|45.24|45.06|45.24|45.06|45.24|45.06|45.22|45.04|4
1735892340000|2025-01-03 08:19:00|45.25|45.07|45.28|45.1|45.28|45.1|45.25|45.07|4
1735892350000|2025-01-03 08:19:10|45.31|45.13|45.26|45.08|45.32|45.14|45.25|45.07|6
1735892360000|2025-01-03 08:19:20|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1735892370000|2025-01-03 08:19:30|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1735892380000|2025-01-03 08:19:40|45.25|45.07|45.23|45.05|45.25|45.07|45.22|45.04|5
1735892390000|2025-01-03 08:19:50|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1735892400000|2025-01-03 08:20:00|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1735892410000|2025-01-03 08:20:10|45.19|45.01|45.19|45.01|45.2|45.02|45.19|45.01|3
1735892420000|2025-01-03 08:20:20|45.18|45|45.18|45|45.18|45|45.18|45|1
1735892430000|2025-01-03 08:20:30|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1735892440000|2025-01-03 08:20:40|45.13|44.95|45.12|44.94|45.13|44.95|45.11|44.93|4
1735892450000|2025-01-03 08:20:50|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1735892460000|2025-01-03 08:21:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735892470000|2025-01-03 08:21:10|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|4
1735892480000|2025-01-03 08:21:20|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1735892490000|2025-01-03 08:21:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735892500000|2025-01-03 08:21:40|45.1|44.92|45.12|44.94|45.12|44.94|45.1|44.92|3
1735892510000|2025-01-03 08:21:50|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1735892520000|2025-01-03 08:22:00|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|3
1735892530000|2025-01-03 08:22:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1735892540000|2025-01-03 08:22:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1735892550000|2025-01-03 08:22:30|45.07|44.89|45.06|44.88|45.09|44.91|45.06|44.88|4
1735892560000|2025-01-03 08:22:40|45.05|44.87|45.03|44.85|45.05|44.87|45.03|44.85|3
1735892570000|2025-01-03 08:22:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735892580000|2025-01-03 08:23:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1735892590000|2025-01-03 08:23:10|44.99|44.81|44.95|44.77|44.99|44.81|44.95|44.77|5
1735892600000|2025-01-03 08:23:20|44.93|44.75|44.9|44.72|44.93|44.75|44.9|44.72|3
1735892610000|2025-01-03 08:23:30|44.88|44.7|44.9|44.72|44.9|44.72|44.87|44.69|7
1735892620000|2025-01-03 08:23:40|44.91|44.73|44.89|44.71|44.91|44.73|44.89|44.71|3
1735892630000|2025-01-03 08:23:50|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1735892640000|2025-01-03 08:24:00|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1735892650000|2025-01-03 08:24:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1735892660000|2025-01-03 08:24:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735892670000|2025-01-03 08:24:30|44.86|44.68|44.84|44.66|44.86|44.68|44.83|44.65|7
1735892680000|2025-01-03 08:24:40|44.85|44.67|44.86|44.68|44.87|44.69|44.85|44.67|5
1735892690000|2025-01-03 08:24:50|44.85|44.67|44.85|44.67|44.86|44.68|44.85|44.67|3
1735892700000|2025-01-03 08:25:00|44.86|44.68|44.87|44.69|44.87|44.69|44.85|44.67|5
1735892710000|2025-01-03 08:25:10|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735892720000|2025-01-03 08:25:20|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|2
1735892730000|2025-01-03 08:25:30|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|3
1735892740000|2025-01-03 08:25:40|44.87|44.69|44.89|44.71|44.89|44.71|44.87|44.69|3
1735892750000|2025-01-03 08:25:50|44.9|44.72|44.98|44.8|44.99|44.81|44.9|44.72|8
1735892760000|2025-01-03 08:26:00|44.99|44.81|44.96|44.78|44.99|44.81|44.96|44.78|8
1735892770000|2025-01-03 08:26:10|44.97|44.79|44.98|44.8|44.98|44.8|44.96|44.78|8
1735892780000|2025-01-03 08:26:20|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735892790000|2025-01-03 08:26:30|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|3
1735892800000|2025-01-03 08:26:40|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|5
1735892820000|2025-01-03 08:27:00|44.98|44.8|44.99|44.81|44.99|44.81|44.97|44.79|4
1735892830000|2025-01-03 08:27:10|45|44.82|45.03|44.85|45.05|44.87|45|44.82|6
1735892840000|2025-01-03 08:27:20|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|3
1735892850000|2025-01-03 08:27:30|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1735892860000|2025-01-03 08:27:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735892870000|2025-01-03 08:27:50|44.93|44.75|44.91|44.73|44.93|44.75|44.9|44.72|6
1735892880000|2025-01-03 08:28:00|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1735892890000|2025-01-03 08:28:10|44.87|44.69|44.84|44.66|44.87|44.69|44.84|44.66|4
1735892900000|2025-01-03 08:28:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1735892910000|2025-01-03 08:28:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735892920000|2025-01-03 08:28:40|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1735892930000|2025-01-03 08:28:50|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1735892940000|2025-01-03 08:29:00|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|3
1735892950000|2025-01-03 08:29:10|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|5
1735892960000|2025-01-03 08:29:20|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|5
1735892970000|2025-01-03 08:29:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735892980000|2025-01-03 08:29:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735892990000|2025-01-03 08:29:50|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|3
1735893000000|2025-01-03 08:30:00|44.78|44.6|44.57|44.39|44.78|44.6|44.57|44.39|14
1735893010000|2025-01-03 08:30:10|44.56|44.38|44.53|44.35|44.56|44.38|44.53|44.35|4
1735893020000|2025-01-03 08:30:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|4
1735893030000|2025-01-03 08:30:30|44.52|44.34|44.54|44.36|44.54|44.36|44.49|44.31|6
1735893040000|2025-01-03 08:30:40|44.51|44.33|44.51|44.33|44.51|44.33|44.48|44.3|5
1735893050000|2025-01-03 08:30:50|44.54|44.36|44.52|44.34|44.54|44.36|44.51|44.33|9
1735893060000|2025-01-03 08:31:00|44.51|44.33|44.51|44.33|44.52|44.34|44.5|44.32|7
1735893070000|2025-01-03 08:31:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1735893080000|2025-01-03 08:31:20|44.52|44.34|44.54|44.36|44.54|44.36|44.5|44.32|9
1735893090000|2025-01-03 08:31:30|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1735893100000|2025-01-03 08:31:40|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1735893110000|2025-01-03 08:31:50|44.55|44.37|44.53|44.35|44.55|44.37|44.52|44.34|4
1735893120000|2025-01-03 08:32:00|44.54|44.36|44.5|44.32|44.54|44.36|44.5|44.32|5
1735893130000|2025-01-03 08:32:10|44.49|44.31|44.48|44.3|44.5|44.32|44.48|44.3|4
1735893160000|2025-01-03 08:32:40|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1735893170000|2025-01-03 08:32:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735893180000|2025-01-03 08:33:00|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1735893190000|2025-01-03 08:33:10|44.41|44.23|44.42|44.24|44.43|44.25|44.41|44.23|3
1735893200000|2025-01-03 08:33:20|44.44|44.26|44.42|44.24|44.47|44.29|44.41|44.23|9
1735893210000|2025-01-03 08:33:30|44.41|44.23|44.49|44.31|44.49|44.31|44.41|44.23|9
1735893220000|2025-01-03 08:33:40|44.5|44.32|44.52|44.34|44.53|44.35|44.5|44.32|5
1735893230000|2025-01-03 08:33:50|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1735893240000|2025-01-03 08:34:00|44.52|44.34|44.54|44.36|44.54|44.36|44.51|44.33|5
1735893250000|2025-01-03 08:34:10|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|4
1735893260000|2025-01-03 08:34:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|4
1735893270000|2025-01-03 08:34:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1735893280000|2025-01-03 08:34:40|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|2
1735893290000|2025-01-03 08:34:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735893300000|2025-01-03 08:35:00|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1735893310000|2025-01-03 08:35:10|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|4
1735893320000|2025-01-03 08:35:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1735893330000|2025-01-03 08:35:30|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|4
1735893340000|2025-01-03 08:35:40|44.68|44.5|44.73|44.55|44.73|44.55|44.68|44.5|5
1735893350000|2025-01-03 08:35:50|44.74|44.56|44.81|44.63|44.81|44.63|44.74|44.56|6
1735893360000|2025-01-03 08:36:00|44.82|44.64|44.88|44.7|44.88|44.7|44.82|44.64|7
1735893370000|2025-01-03 08:36:10|44.89|44.71|44.95|44.77|44.95|44.77|44.89|44.71|7
1735893380000|2025-01-03 08:36:20|44.94|44.76|44.98|44.8|44.98|44.8|44.92|44.74|7
1735893390000|2025-01-03 08:36:30|44.99|44.81|44.99|44.81|45.01|44.83|44.99|44.81|4
1735893400000|2025-01-03 08:36:40|44.98|44.8|45.04|44.86|45.04|44.86|44.98|44.8|6
1735893410000|2025-01-03 08:36:50|45.05|44.87|45.04|44.86|45.06|44.88|45.04|44.86|3
1735893420000|2025-01-03 08:37:00|45.03|44.85|45|44.82|45.03|44.85|44.99|44.81|10
1735893430000|2025-01-03 08:37:10|45.01|44.83|45.07|44.89|45.07|44.89|45|44.82|10
1735893440000|2025-01-03 08:37:20|45.06|44.88|45.04|44.86|45.06|44.88|45.03|44.85|6
1735893450000|2025-01-03 08:37:30|45.05|44.87|45.04|44.86|45.05|44.87|45.02|44.84|8
1735893460000|2025-01-03 08:37:40|45.03|44.85|44.96|44.78|45.03|44.85|44.96|44.78|6
1735893480000|2025-01-03 08:38:00|44.97|44.79|45.02|44.84|45.02|44.84|44.97|44.79|4
1735893490000|2025-01-03 08:38:10|45.03|44.85|45.05|44.87|45.06|44.88|45.03|44.85|7
1735893500000|2025-01-03 08:38:20|45.04|44.86|45.06|44.88|45.06|44.88|45.04|44.86|5
1735893510000|2025-01-03 08:38:30|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1735893520000|2025-01-03 08:38:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735893530000|2025-01-03 08:38:50|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1735893540000|2025-01-03 08:39:00|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|4
1735893550000|2025-01-03 08:39:10|45.1|44.92|45.09|44.91|45.1|44.92|45.08|44.9|4
1735893570000|2025-01-03 08:39:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735893580000|2025-01-03 08:39:40|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|2
1735893590000|2025-01-03 08:39:50|45.04|44.86|45.06|44.88|45.06|44.88|45.03|44.85|5
1735893600000|2025-01-03 08:40:00|45.05|44.87|45.04|44.86|45.05|44.87|45.03|44.85|4
1735893610000|2025-01-03 08:40:10|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1735893620000|2025-01-03 08:40:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735893630000|2025-01-03 08:40:30|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1735893640000|2025-01-03 08:40:40|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1735893650000|2025-01-03 08:40:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735893660000|2025-01-03 08:41:00|45.04|44.86|45.04|44.86|45.06|44.88|45.04|44.86|4
1735893670000|2025-01-03 08:41:10|45.03|44.85|45.05|44.87|45.05|44.87|45.03|44.85|3
1735893680000|2025-01-03 08:41:20|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1735893700000|2025-01-03 08:41:40|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1735893720000|2025-01-03 08:42:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735893730000|2025-01-03 08:42:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735893740000|2025-01-03 08:42:20|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1735893750000|2025-01-03 08:42:30|45.06|44.88|45.1|44.92|45.1|44.92|45.06|44.88|4
1735893760000|2025-01-03 08:42:40|45.09|44.91|45.15|44.97|45.15|44.97|45.09|44.91|7
1735893770000|2025-01-03 08:42:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1735893780000|2025-01-03 08:43:00|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|3
1735893790000|2025-01-03 08:43:10|45.15|44.97|45.15|44.97|45.15|44.97|45.14|44.96|3
1735893800000|2025-01-03 08:43:20|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1735893810000|2025-01-03 08:43:30|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1735893820000|2025-01-03 08:43:40|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1735893830000|2025-01-03 08:43:50|45.06|44.88|45.05|44.87|45.07|44.89|45.05|44.87|4
1735893840000|2025-01-03 08:44:00|45.04|44.86|45.03|44.85|45.05|44.87|45.03|44.85|4
1735893850000|2025-01-03 08:44:10|45.02|44.84|45|44.82|45.02|44.84|45|44.82|3
1735893860000|2025-01-03 08:44:20|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1735893870000|2025-01-03 08:44:30|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|3
1735893880000|2025-01-03 08:44:40|45|44.82|44.97|44.79|45|44.82|44.97|44.79|3
1735893890000|2025-01-03 08:44:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735893900000|2025-01-03 08:45:00|44.97|44.79|44.98|44.8|45|44.82|44.97|44.79|4
1735893910000|2025-01-03 08:45:10|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1735893920000|2025-01-03 08:45:20|44.99|44.81|44.98|44.8|44.99|44.81|44.97|44.79|7
1735893930000|2025-01-03 08:45:30|44.97|44.79|44.91|44.73|44.97|44.79|44.91|44.73|5
1735893940000|2025-01-03 08:45:40|44.92|44.74|44.95|44.77|44.96|44.78|44.92|44.74|5
1735893950000|2025-01-03 08:45:50|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1735893960000|2025-01-03 08:46:00|44.94|44.76|44.88|44.7|44.94|44.76|44.88|44.7|7
1735893970000|2025-01-03 08:46:10|44.89|44.71|44.86|44.68|44.89|44.71|44.86|44.68|4
1735893980000|2025-01-03 08:46:20|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1735893990000|2025-01-03 08:46:30|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1735894000000|2025-01-03 08:46:40|44.83|44.65|44.82|44.64|44.84|44.66|44.82|44.64|4
1735894010000|2025-01-03 08:46:50|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1735894020000|2025-01-03 08:47:00|44.78|44.6|44.73|44.55|44.78|44.6|44.73|44.55|9
1735894030000|2025-01-03 08:47:10|44.72|44.54|44.7|44.52|44.72|44.54|44.7|44.52|3
1735894040000|2025-01-03 08:47:20|44.69|44.51|44.66|44.48|44.69|44.51|44.66|44.48|4
1735894050000|2025-01-03 08:47:30|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|3
1735894060000|2025-01-03 08:47:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735894070000|2025-01-03 08:47:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735894080000|2025-01-03 08:48:00|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1735894090000|2025-01-03 08:48:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735894100000|2025-01-03 08:48:20|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|3
1735894110000|2025-01-03 08:48:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735894120000|2025-01-03 08:48:40|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1735894130000|2025-01-03 08:48:50|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1735894140000|2025-01-03 08:49:00|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1735894150000|2025-01-03 08:49:10|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1735894160000|2025-01-03 08:49:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735894170000|2025-01-03 08:49:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1735894180000|2025-01-03 08:49:40|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|3
1735894190000|2025-01-03 08:49:50|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1735894210000|2025-01-03 08:50:10|44.52|44.34|44.55|44.37|44.55|44.37|44.52|44.34|2
1735894220000|2025-01-03 08:50:20|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1735894230000|2025-01-03 08:50:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735894240000|2025-01-03 08:50:40|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1735894250000|2025-01-03 08:50:50|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|5
1735894260000|2025-01-03 08:51:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1735894270000|2025-01-03 08:51:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735894280000|2025-01-03 08:51:20|44.58|44.4|44.61|44.43|44.61|44.43|44.58|44.4|3
1735894290000|2025-01-03 08:51:30|44.6|44.42|44.61|44.43|44.61|44.43|44.59|44.41|4
1735894300000|2025-01-03 08:51:40|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1735894310000|2025-01-03 08:51:50|44.59|44.41|44.58|44.4|44.6|44.42|44.58|44.4|4
1735894320000|2025-01-03 08:52:00|44.59|44.41|44.59|44.41|44.6|44.42|44.59|44.41|3
1735894330000|2025-01-03 08:52:10|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1735894340000|2025-01-03 08:52:20|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1735894350000|2025-01-03 08:52:30|44.59|44.41|44.59|44.41|44.6|44.42|44.59|44.41|3
1735894360000|2025-01-03 08:52:40|44.6|44.42|44.64|44.46|44.64|44.46|44.6|44.42|4
1735894370000|2025-01-03 08:52:50|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|2
1735894380000|2025-01-03 08:53:00|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1735894390000|2025-01-03 08:53:10|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735894400000|2025-01-03 08:53:20|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735894410000|2025-01-03 08:53:30|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735894420000|2025-01-03 08:53:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1735894430000|2025-01-03 08:53:50|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1735894450000|2025-01-03 08:54:10|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1735894460000|2025-01-03 08:54:20|44.65|44.47|44.64|44.46|44.66|44.48|44.64|44.46|8
1735894470000|2025-01-03 08:54:30|44.63|44.45|44.62|44.44|44.64|44.46|44.62|44.44|3
1735894480000|2025-01-03 08:54:40|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1735894490000|2025-01-03 08:54:50|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1735894500000|2025-01-03 08:55:00|44.64|44.46|44.64|44.46|44.66|44.48|44.64|44.46|8
1735894510000|2025-01-03 08:55:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735894520000|2025-01-03 08:55:20|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1735894530000|2025-01-03 08:55:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735894540000|2025-01-03 08:55:40|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735894550000|2025-01-03 08:55:50|44.66|44.48|44.68|44.5|44.68|44.5|44.66|44.48|3
1735894560000|2025-01-03 08:56:00|44.67|44.49|44.63|44.45|44.67|44.49|44.63|44.45|4
1735894570000|2025-01-03 08:56:10|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735894580000|2025-01-03 08:56:20|44.65|44.47|44.66|44.48|44.68|44.5|44.65|44.47|4
1735894590000|2025-01-03 08:56:30|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|4
1735894600000|2025-01-03 08:56:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1735894610000|2025-01-03 08:56:50|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735894620000|2025-01-03 08:57:00|44.67|44.49|44.62|44.44|44.67|44.49|44.62|44.44|6
1735894630000|2025-01-03 08:57:10|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|6
1735894640000|2025-01-03 08:57:20|44.57|44.39|44.57|44.39|44.59|44.41|44.57|44.39|5
1735894650000|2025-01-03 08:57:30|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|3
1735894660000|2025-01-03 08:57:40|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|2
1735894690000|2025-01-03 08:58:10|44.55|44.37|44.53|44.35|44.55|44.37|44.53|44.35|3
1735894700000|2025-01-03 08:58:20|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1735894710000|2025-01-03 08:58:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1735894720000|2025-01-03 08:58:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1735894730000|2025-01-03 08:58:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735894740000|2025-01-03 08:59:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1735894750000|2025-01-03 08:59:10|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1735894760000|2025-01-03 08:59:20|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1735894770000|2025-01-03 08:59:30|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|3
1735894790000|2025-01-03 08:59:50|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1735894800000|2025-01-03 09:00:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735894810000|2025-01-03 09:00:10|44.6|44.42|44.67|44.49|44.67|44.49|44.6|44.42|6
1735894820000|2025-01-03 09:00:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|4
1735894830000|2025-01-03 09:00:30|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1735894840000|2025-01-03 09:00:40|44.64|44.46|44.66|44.48|44.66|44.48|44.64|44.46|2
1735894850000|2025-01-03 09:00:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1735894860000|2025-01-03 09:01:00|44.68|44.5|44.72|44.54|44.72|44.54|44.68|44.5|3
1735894870000|2025-01-03 09:01:10|44.73|44.55|44.81|44.63|44.81|44.63|44.73|44.55|7
1735894880000|2025-01-03 09:01:20|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1735894900000|2025-01-03 09:01:40|44.76|44.58|44.75|44.57|44.76|44.58|44.74|44.56|4
1735894910000|2025-01-03 09:01:50|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1735894920000|2025-01-03 09:02:00|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1735894930000|2025-01-03 09:02:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735894940000|2025-01-03 09:02:20|44.8|44.62|44.73|44.55|44.8|44.62|44.73|44.55|8
1735894950000|2025-01-03 09:02:30|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1735894960000|2025-01-03 09:02:40|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1735894970000|2025-01-03 09:02:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735894980000|2025-01-03 09:03:00|44.72|44.54|44.63|44.45|44.72|44.54|44.62|44.44|14
1735894990000|2025-01-03 09:03:10|44.65|44.47|44.57|44.39|44.65|44.47|44.57|44.39|9
1735895000000|2025-01-03 09:03:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735895010000|2025-01-03 09:03:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735895020000|2025-01-03 09:03:40|44.6|44.42|44.63|44.45|44.63|44.45|44.6|44.42|3
1735895030000|2025-01-03 09:03:50|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1735895040000|2025-01-03 09:04:00|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1735895050000|2025-01-03 09:04:10|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735895060000|2025-01-03 09:04:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1735895070000|2025-01-03 09:04:30|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1735895080000|2025-01-03 09:04:40|44.63|44.45|44.62|44.44|44.64|44.46|44.62|44.44|4
1735895100000|2025-01-03 09:05:00|44.63|44.45|44.64|44.46|44.65|44.47|44.63|44.45|3
1735895110000|2025-01-03 09:05:10|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1735895120000|2025-01-03 09:05:20|44.65|44.47|44.62|44.44|44.65|44.47|44.62|44.44|4
1735895130000|2025-01-03 09:05:30|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735895140000|2025-01-03 09:05:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735895150000|2025-01-03 09:05:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735895160000|2025-01-03 09:06:00|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|4
1735895170000|2025-01-03 09:06:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1735895180000|2025-01-03 09:06:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735895190000|2025-01-03 09:06:30|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1735895200000|2025-01-03 09:06:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735895210000|2025-01-03 09:06:50|44.62|44.44|44.58|44.4|44.62|44.44|44.58|44.4|6
1735895220000|2025-01-03 09:07:00|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1735895230000|2025-01-03 09:07:10|44.61|44.43|44.56|44.38|44.61|44.43|44.56|44.38|5
1735895240000|2025-01-03 09:07:20|44.55|44.37|44.58|44.4|44.58|44.4|44.55|44.37|4
1735895250000|2025-01-03 09:07:30|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1735895260000|2025-01-03 09:07:40|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1735895270000|2025-01-03 09:07:50|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1735895280000|2025-01-03 09:08:00|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1735895300000|2025-01-03 09:08:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1735895320000|2025-01-03 09:08:40|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1735895340000|2025-01-03 09:09:00|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1735895350000|2025-01-03 09:09:10|44.6|44.42|44.66|44.48|44.66|44.48|44.6|44.42|5
1735895360000|2025-01-03 09:09:20|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735895370000|2025-01-03 09:09:30|44.66|44.48|44.68|44.5|44.68|44.5|44.66|44.48|3
1735895380000|2025-01-03 09:09:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735895400000|2025-01-03 09:10:00|44.69|44.51|44.69|44.51|44.71|44.53|44.69|44.51|5
1735895410000|2025-01-03 09:10:10|44.68|44.5|44.67|44.49|44.68|44.5|44.66|44.48|3
1735895420000|2025-01-03 09:10:20|44.66|44.48|44.63|44.45|44.66|44.48|44.63|44.45|3
1735895430000|2025-01-03 09:10:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735895440000|2025-01-03 09:10:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735895450000|2025-01-03 09:10:50|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|4
1735895460000|2025-01-03 09:11:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1735895470000|2025-01-03 09:11:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735895480000|2025-01-03 09:11:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1735895490000|2025-01-03 09:11:30|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1735895500000|2025-01-03 09:11:40|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1735895510000|2025-01-03 09:11:50|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|3
1735895540000|2025-01-03 09:12:20|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1735895550000|2025-01-03 09:12:30|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1735895570000|2025-01-03 09:12:50|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|4
1735895580000|2025-01-03 09:13:00|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1735895590000|2025-01-03 09:13:10|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1735895600000|2025-01-03 09:13:20|44.63|44.45|44.6|44.42|44.63|44.45|44.6|44.42|4
1735895610000|2025-01-03 09:13:30|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735895620000|2025-01-03 09:13:40|44.59|44.41|44.59|44.41|44.62|44.44|44.59|44.41|6
1735895640000|2025-01-03 09:14:00|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1735895650000|2025-01-03 09:14:10|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1735895660000|2025-01-03 09:14:20|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1735895670000|2025-01-03 09:14:30|44.63|44.45|44.64|44.46|44.64|44.46|44.62|44.44|4
1735895680000|2025-01-03 09:14:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735895690000|2025-01-03 09:14:50|44.66|44.48|44.68|44.5|44.68|44.5|44.66|44.48|3
1735895700000|2025-01-03 09:15:00|44.67|44.49|44.65|44.47|44.68|44.5|44.65|44.47|5
1735895710000|2025-01-03 09:15:10|44.64|44.46|44.64|44.46|44.65|44.47|44.64|44.46|3
1735895720000|2025-01-03 09:15:20|44.63|44.45|44.6|44.42|44.63|44.45|44.6|44.42|4
1735895730000|2025-01-03 09:15:30|44.61|44.43|44.61|44.43|44.62|44.44|44.6|44.42|7
1735895740000|2025-01-03 09:15:40|44.62|44.44|44.61|44.43|44.63|44.45|44.61|44.43|4
1735895750000|2025-01-03 09:15:50|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|3
1735895760000|2025-01-03 09:16:00|44.67|44.49|44.64|44.46|44.67|44.49|44.64|44.46|3
1735895770000|2025-01-03 09:16:10|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1735895780000|2025-01-03 09:16:20|44.61|44.43|44.56|44.38|44.62|44.44|44.56|44.38|7
1735895810000|2025-01-03 09:16:50|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1735895820000|2025-01-03 09:17:00|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1735895830000|2025-01-03 09:17:10|44.6|44.42|44.61|44.43|44.64|44.46|44.6|44.42|9
1735895840000|2025-01-03 09:17:20|44.62|44.44|44.64|44.46|44.64|44.46|44.61|44.43|5
1735895850000|2025-01-03 09:17:30|44.65|44.47|44.57|44.39|44.65|44.47|44.56|44.38|5
1735895860000|2025-01-03 09:17:40|44.56|44.38|44.57|44.39|44.58|44.4|44.56|44.38|4
1735895870000|2025-01-03 09:17:50|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1735895880000|2025-01-03 09:18:00|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1735895890000|2025-01-03 09:18:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1735895900000|2025-01-03 09:18:20|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735895910000|2025-01-03 09:18:30|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1735895920000|2025-01-03 09:18:40|44.58|44.4|44.71|44.53|44.71|44.53|44.58|44.4|9
1735895930000|2025-01-03 09:18:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1735895940000|2025-01-03 09:19:00|44.72|44.54|44.72|44.54|44.73|44.55|44.71|44.53|5
1735895950000|2025-01-03 09:19:10|44.73|44.55|44.7|44.52|44.73|44.55|44.7|44.52|8
1735895960000|2025-01-03 09:19:20|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1735895970000|2025-01-03 09:19:30|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|4
1735895980000|2025-01-03 09:19:40|44.75|44.57|44.82|44.64|44.83|44.65|44.75|44.57|9
1735895990000|2025-01-03 09:19:50|44.81|44.63|44.71|44.53|44.81|44.63|44.71|44.53|9
1735896000000|2025-01-03 09:20:00|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|4
1735896010000|2025-01-03 09:20:10|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|6
1735896020000|2025-01-03 09:20:20|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1735896030000|2025-01-03 09:20:30|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1735896040000|2025-01-03 09:20:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735896060000|2025-01-03 09:21:00|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1735896070000|2025-01-03 09:21:10|44.76|44.58|44.85|44.67|44.85|44.67|44.76|44.58|8
1735896080000|2025-01-03 09:21:20|44.86|44.68|44.84|44.66|44.86|44.68|44.84|44.66|2
1735896090000|2025-01-03 09:21:30|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1735896100000|2025-01-03 09:21:40|44.82|44.64|44.74|44.56|44.82|44.64|44.74|44.56|5
1735896120000|2025-01-03 09:22:00|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1735896130000|2025-01-03 09:22:10|44.73|44.55|44.7|44.52|44.73|44.55|44.7|44.52|4
1735896140000|2025-01-03 09:22:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1735896150000|2025-01-03 09:22:30|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1735896160000|2025-01-03 09:22:40|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1735896180000|2025-01-03 09:23:00|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|10
1735896190000|2025-01-03 09:23:10|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|4
1735896200000|2025-01-03 09:23:20|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735896210000|2025-01-03 09:23:30|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1735896230000|2025-01-03 09:23:50|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1735896240000|2025-01-03 09:24:00|44.62|44.44|44.66|44.48|44.66|44.48|44.61|44.43|5
1735896250000|2025-01-03 09:24:10|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|4
1735896260000|2025-01-03 09:24:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1735896270000|2025-01-03 09:24:30|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1735896280000|2025-01-03 09:24:40|44.72|44.54|44.74|44.56|44.74|44.56|44.72|44.54|2
1735896290000|2025-01-03 09:24:50|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1735896300000|2025-01-03 09:25:00|44.73|44.55|44.69|44.51|44.73|44.55|44.69|44.51|3
1735896310000|2025-01-03 09:25:10|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1735896320000|2025-01-03 09:25:20|44.68|44.5|44.68|44.5|44.69|44.51|44.68|44.5|5
1735896330000|2025-01-03 09:25:30|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1735896340000|2025-01-03 09:25:40|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1735896350000|2025-01-03 09:25:50|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|4
1735896370000|2025-01-03 09:26:10|44.7|44.52|44.72|44.54|44.73|44.55|44.7|44.52|4
1735896380000|2025-01-03 09:26:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735896390000|2025-01-03 09:26:30|44.75|44.57|44.72|44.54|44.75|44.57|44.72|44.54|3
1735896400000|2025-01-03 09:26:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735896410000|2025-01-03 09:26:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735896420000|2025-01-03 09:27:00|44.75|44.57|44.75|44.57|44.77|44.59|44.75|44.57|3
1735896430000|2025-01-03 09:27:10|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1735896440000|2025-01-03 09:27:20|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|3
1735896450000|2025-01-03 09:27:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1735896480000|2025-01-03 09:28:00|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1735896490000|2025-01-03 09:28:10|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1735896500000|2025-01-03 09:28:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735896510000|2025-01-03 09:28:30|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1735896520000|2025-01-03 09:28:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735896530000|2025-01-03 09:28:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735896540000|2025-01-03 09:29:00|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735896550000|2025-01-03 09:29:10|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1735896570000|2025-01-03 09:29:30|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|2
1735896590000|2025-01-03 09:29:50|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1735896610000|2025-01-03 09:30:10|44.76|44.58|44.74|44.56|44.76|44.58|44.73|44.55|4
1735896620000|2025-01-03 09:30:20|44.75|44.57|44.78|44.6|44.78|44.6|44.75|44.57|4
1735896630000|2025-01-03 09:30:30|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|3
1735896640000|2025-01-03 09:30:40|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|2
1735896650000|2025-01-03 09:30:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735896660000|2025-01-03 09:31:00|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1735896670000|2025-01-03 09:31:10|44.82|44.64|44.85|44.67|44.85|44.67|44.82|44.64|4
1735896680000|2025-01-03 09:31:20|44.86|44.68|44.89|44.71|44.91|44.73|44.86|44.68|6
1735896690000|2025-01-03 09:31:30|44.88|44.7|44.92|44.74|44.92|44.74|44.88|44.7|4
1735896700000|2025-01-03 09:31:40|44.93|44.75|44.97|44.79|44.97|44.79|44.93|44.75|6
1735896710000|2025-01-03 09:31:50|44.98|44.8|45.07|44.89|45.07|44.89|44.98|44.8|6
1735896720000|2025-01-03 09:32:00|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|4
1735896730000|2025-01-03 09:32:10|45.06|44.88|45.09|44.91|45.09|44.91|45.06|44.88|3
1735896750000|2025-01-03 09:32:30|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1735896760000|2025-01-03 09:32:40|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1735896770000|2025-01-03 09:32:50|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1735896780000|2025-01-03 09:33:00|45.06|44.88|44.99|44.81|45.07|44.89|44.99|44.81|7
1735896790000|2025-01-03 09:33:10|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|6
1735896800000|2025-01-03 09:33:20|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|4
1735896810000|2025-01-03 09:33:30|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1735896820000|2025-01-03 09:33:40|44.96|44.78|44.95|44.77|44.97|44.79|44.95|44.77|5
1735896830000|2025-01-03 09:33:50|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|5
1735896840000|2025-01-03 09:34:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735896850000|2025-01-03 09:34:10|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|3
1735896860000|2025-01-03 09:34:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|4
1735896870000|2025-01-03 09:34:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735896880000|2025-01-03 09:34:40|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1735896890000|2025-01-03 09:34:50|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1735896900000|2025-01-03 09:35:00|44.97|44.79|44.91|44.73|44.97|44.79|44.91|44.73|5
1735896910000|2025-01-03 09:35:10|44.9|44.72|44.85|44.67|44.9|44.72|44.84|44.66|8
1735896920000|2025-01-03 09:35:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1735896930000|2025-01-03 09:35:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1735896940000|2025-01-03 09:35:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735896950000|2025-01-03 09:35:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735896960000|2025-01-03 09:36:00|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1735896970000|2025-01-03 09:36:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1735896980000|2025-01-03 09:36:20|44.75|44.57|44.69|44.51|44.75|44.57|44.69|44.51|7
1735896990000|2025-01-03 09:36:30|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1735897000000|2025-01-03 09:36:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1735897010000|2025-01-03 09:36:50|44.64|44.46|44.62|44.44|44.64|44.46|44.61|44.43|5
1735897020000|2025-01-03 09:37:00|44.6|44.42|44.68|44.5|44.7|44.52|44.6|44.42|8
1735897030000|2025-01-03 09:37:10|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1735897040000|2025-01-03 09:37:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1735897050000|2025-01-03 09:37:30|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1735897060000|2025-01-03 09:37:40|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1735897070000|2025-01-03 09:37:50|44.64|44.46|44.62|44.44|44.65|44.47|44.62|44.44|5
1735897080000|2025-01-03 09:38:00|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735897090000|2025-01-03 09:38:10|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1735897100000|2025-01-03 09:38:20|44.62|44.44|44.63|44.45|44.64|44.46|44.62|44.44|3
1735897110000|2025-01-03 09:38:30|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1735897120000|2025-01-03 09:38:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735897130000|2025-01-03 09:38:50|44.63|44.45|44.6|44.42|44.63|44.45|44.6|44.42|4
1735897140000|2025-01-03 09:39:00|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|3
1735897150000|2025-01-03 09:39:10|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|3
1735897160000|2025-01-03 09:39:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1735897170000|2025-01-03 09:39:30|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|5
1735897180000|2025-01-03 09:39:40|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|4
1735897190000|2025-01-03 09:39:50|44.63|44.45|44.64|44.46|44.65|44.47|44.63|44.45|4
1735897200000|2025-01-03 09:40:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1735897210000|2025-01-03 09:40:10|44.67|44.49|44.75|44.57|44.75|44.57|44.67|44.49|6
1735897220000|2025-01-03 09:40:20|44.74|44.56|44.77|44.59|44.77|44.59|44.74|44.56|4
1735897230000|2025-01-03 09:40:30|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1735897240000|2025-01-03 09:40:40|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1735897250000|2025-01-03 09:40:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1735897260000|2025-01-03 09:41:00|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|4
1735897270000|2025-01-03 09:41:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735897280000|2025-01-03 09:41:20|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1735897290000|2025-01-03 09:41:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1735897300000|2025-01-03 09:41:40|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1735897310000|2025-01-03 09:41:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735897320000|2025-01-03 09:42:00|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1735897330000|2025-01-03 09:42:10|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1735897340000|2025-01-03 09:42:20|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1735897350000|2025-01-03 09:42:30|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735897360000|2025-01-03 09:42:40|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|3
1735897370000|2025-01-03 09:42:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735897380000|2025-01-03 09:43:00|44.75|44.57|44.77|44.59|44.77|44.59|44.74|44.56|8
1735897390000|2025-01-03 09:43:10|44.79|44.61|44.78|44.6|44.79|44.61|44.77|44.59|3
1735897400000|2025-01-03 09:43:20|44.79|44.61|44.81|44.63|44.81|44.63|44.78|44.6|4
1735897410000|2025-01-03 09:43:30|44.82|44.64|44.85|44.67|44.85|44.67|44.82|44.64|3
1735897420000|2025-01-03 09:43:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735897430000|2025-01-03 09:43:50|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|4
1735897440000|2025-01-03 09:44:00|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1735897450000|2025-01-03 09:44:10|44.78|44.6|44.76|44.58|44.78|44.6|44.76|44.58|3
1735897460000|2025-01-03 09:44:20|44.75|44.57|44.71|44.53|44.75|44.57|44.71|44.53|5
1735897470000|2025-01-03 09:44:30|44.69|44.51|44.69|44.51|44.73|44.55|44.69|44.51|7
1735897480000|2025-01-03 09:44:40|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1735897490000|2025-01-03 09:44:50|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|3
1735897500000|2025-01-03 09:45:00|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1735897520000|2025-01-03 09:45:20|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|3
1735897530000|2025-01-03 09:45:30|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|2
1735897540000|2025-01-03 09:45:40|44.66|44.48|44.66|44.48|44.68|44.5|44.66|44.48|3
1735897550000|2025-01-03 09:45:50|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735897560000|2025-01-03 09:46:00|44.7|44.52|44.7|44.52|44.71|44.53|44.69|44.51|7
1735897570000|2025-01-03 09:46:10|44.71|44.53|44.77|44.59|44.77|44.59|44.71|44.53|5
1735897590000|2025-01-03 09:46:30|44.78|44.6|44.76|44.58|44.78|44.6|44.76|44.58|5
1735897600000|2025-01-03 09:46:40|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1735897610000|2025-01-03 09:46:50|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|5
1735897630000|2025-01-03 09:47:10|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1735897640000|2025-01-03 09:47:20|44.76|44.58|44.81|44.63|44.81|44.63|44.76|44.58|9
1735897650000|2025-01-03 09:47:30|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1735897660000|2025-01-03 09:47:40|44.78|44.6|44.76|44.58|44.78|44.6|44.75|44.57|5
1735897670000|2025-01-03 09:47:50|44.75|44.57|44.77|44.59|44.77|44.59|44.75|44.57|2
1735897680000|2025-01-03 09:48:00|44.78|44.6|44.81|44.63|44.81|44.63|44.78|44.6|6
1735897690000|2025-01-03 09:48:10|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1735897700000|2025-01-03 09:48:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735897710000|2025-01-03 09:48:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1735897730000|2025-01-03 09:48:50|44.89|44.71|44.93|44.75|44.93|44.75|44.89|44.71|4
1735897740000|2025-01-03 09:49:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735897750000|2025-01-03 09:49:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1735897770000|2025-01-03 09:49:30|44.92|44.74|44.87|44.69|44.92|44.74|44.87|44.69|6
1735897780000|2025-01-03 09:49:40|44.86|44.68|44.79|44.61|44.86|44.68|44.79|44.61|6
1735897790000|2025-01-03 09:49:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735897800000|2025-01-03 09:50:00|44.81|44.63|44.86|44.68|44.87|44.69|44.81|44.63|6
1735897810000|2025-01-03 09:50:10|44.87|44.69|44.94|44.76|44.94|44.76|44.87|44.69|7
1735897820000|2025-01-03 09:50:20|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|2
1735897840000|2025-01-03 09:50:40|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1735897850000|2025-01-03 09:50:50|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1735897870000|2025-01-03 09:51:10|44.96|44.78|44.89|44.71|44.96|44.78|44.89|44.71|7
1735897880000|2025-01-03 09:51:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735897900000|2025-01-03 09:51:40|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735897910000|2025-01-03 09:51:50|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1735897930000|2025-01-03 09:52:10|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|5
1735897940000|2025-01-03 09:52:20|44.88|44.7|44.86|44.68|44.88|44.7|44.86|44.68|3
1735897950000|2025-01-03 09:52:30|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1735897960000|2025-01-03 09:52:40|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1735897970000|2025-01-03 09:52:50|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1735897980000|2025-01-03 09:53:00|44.82|44.64|44.88|44.7|44.88|44.7|44.82|44.64|2
1735897990000|2025-01-03 09:53:10|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1735898000000|2025-01-03 09:53:20|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|4
1735898010000|2025-01-03 09:53:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735898020000|2025-01-03 09:53:40|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|5
1735898030000|2025-01-03 09:53:50|44.87|44.69|44.88|44.7|44.9|44.72|44.87|44.69|4
1735898040000|2025-01-03 09:54:00|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1735898050000|2025-01-03 09:54:10|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|3
1735898060000|2025-01-03 09:54:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735898080000|2025-01-03 09:54:40|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|5
1735898100000|2025-01-03 09:55:00|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1735898110000|2025-01-03 09:55:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735898140000|2025-01-03 09:55:40|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735898150000|2025-01-03 09:55:50|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1735898160000|2025-01-03 09:56:00|44.93|44.75|44.92|44.74|44.93|44.75|44.91|44.73|3
1735898170000|2025-01-03 09:56:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1735898180000|2025-01-03 09:56:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1735898190000|2025-01-03 09:56:30|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1735898200000|2025-01-03 09:56:40|44.94|44.76|44.97|44.79|44.97|44.79|44.94|44.76|3
1735898210000|2025-01-03 09:56:50|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1735898220000|2025-01-03 09:57:00|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1735898230000|2025-01-03 09:57:10|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1735898240000|2025-01-03 09:57:20|44.97|44.79|44.92|44.74|44.97|44.79|44.92|44.74|5
1735898250000|2025-01-03 09:57:30|44.94|44.76|44.93|44.75|44.94|44.76|44.92|44.74|4
1735898260000|2025-01-03 09:57:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735898270000|2025-01-03 09:57:50|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|3
1735898280000|2025-01-03 09:58:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735898290000|2025-01-03 09:58:10|44.91|44.73|44.89|44.71|44.91|44.73|44.88|44.7|5
1735898300000|2025-01-03 09:58:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|4
1735898310000|2025-01-03 09:58:30|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1735898320000|2025-01-03 09:58:40|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1735898330000|2025-01-03 09:58:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1735898340000|2025-01-03 09:59:00|44.94|44.76|44.93|44.75|44.94|44.76|44.92|44.74|6
1735898350000|2025-01-03 09:59:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1735898360000|2025-01-03 09:59:20|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1735898370000|2025-01-03 09:59:30|44.87|44.69|44.84|44.66|44.87|44.69|44.84|44.66|4
1735898380000|2025-01-03 09:59:40|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1735898390000|2025-01-03 09:59:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1735898400000|2025-01-03 10:00:00|44.85|44.67|44.9|44.72|44.9|44.72|44.84|44.66|5
1735898410000|2025-01-03 10:00:10|44.89|44.71|44.9|44.72|44.91|44.73|44.89|44.71|8
1735898420000|2025-01-03 10:00:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735898430000|2025-01-03 10:00:30|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1735898440000|2025-01-03 10:00:40|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1735898450000|2025-01-03 10:00:50|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|2
1735898460000|2025-01-03 10:01:00|44.89|44.71|44.93|44.75|44.93|44.75|44.89|44.71|4
1735898470000|2025-01-03 10:01:10|44.94|44.76|44.89|44.71|44.94|44.76|44.82|44.64|12
1735898480000|2025-01-03 10:01:20|44.88|44.7|44.83|44.65|44.88|44.7|44.83|44.65|5
1735898490000|2025-01-03 10:01:30|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1735898510000|2025-01-03 10:01:50|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|4
1735898520000|2025-01-03 10:02:00|44.84|44.66|44.82|44.64|44.85|44.67|44.82|44.64|5
1735898530000|2025-01-03 10:02:10|44.81|44.63|44.82|44.64|44.82|44.64|44.8|44.62|4
1735898540000|2025-01-03 10:02:20|44.85|44.67|44.86|44.68|44.87|44.69|44.85|44.67|4
1735898550000|2025-01-03 10:02:30|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1735898560000|2025-01-03 10:02:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735898570000|2025-01-03 10:02:50|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1735898580000|2025-01-03 10:03:00|44.8|44.62|44.79|44.61|44.8|44.62|44.78|44.6|4
1735898590000|2025-01-03 10:03:10|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1735898600000|2025-01-03 10:03:20|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|3
1735898620000|2025-01-03 10:03:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735898630000|2025-01-03 10:03:50|44.82|44.64|44.85|44.67|44.85|44.67|44.82|44.64|4
1735898640000|2025-01-03 10:04:00|44.86|44.68|44.89|44.71|44.89|44.71|44.85|44.67|5
1735898650000|2025-01-03 10:04:10|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1735898680000|2025-01-03 10:04:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735898690000|2025-01-03 10:04:50|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1735898700000|2025-01-03 10:05:00|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1735898710000|2025-01-03 10:05:10|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|5
1735898720000|2025-01-03 10:05:20|45.02|44.84|45|44.82|45.03|44.85|45|44.82|6
1735898730000|2025-01-03 10:05:30|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1735898740000|2025-01-03 10:05:40|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1735898760000|2025-01-03 10:06:00|44.99|44.81|44.93|44.75|44.99|44.81|44.93|44.75|10
1735898780000|2025-01-03 10:06:20|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735898790000|2025-01-03 10:06:30|44.98|44.8|45.01|44.83|45.01|44.83|44.98|44.8|4
1735898800000|2025-01-03 10:06:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1735898810000|2025-01-03 10:06:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735898820000|2025-01-03 10:07:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735898830000|2025-01-03 10:07:10|45.06|44.88|45.13|44.95|45.13|44.95|45.06|44.88|6
1735898840000|2025-01-03 10:07:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735898850000|2025-01-03 10:07:30|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1735898860000|2025-01-03 10:07:40|45.15|44.97|45.09|44.91|45.15|44.97|45.09|44.91|6
1735898870000|2025-01-03 10:07:50|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1735898880000|2025-01-03 10:08:00|45.12|44.94|45.07|44.89|45.12|44.94|45.07|44.89|14
1735898890000|2025-01-03 10:08:10|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1735898900000|2025-01-03 10:08:20|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|5
1735898910000|2025-01-03 10:08:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1735898930000|2025-01-03 10:08:50|45.09|44.91|45.13|44.95|45.13|44.95|45.09|44.91|3
1735898940000|2025-01-03 10:09:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1735898950000|2025-01-03 10:09:10|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1735898960000|2025-01-03 10:09:20|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|5
1735898970000|2025-01-03 10:09:30|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1735898980000|2025-01-03 10:09:40|45.04|44.86|45.05|44.87|45.07|44.89|45.04|44.86|4
1735898990000|2025-01-03 10:09:50|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|4
1735899000000|2025-01-03 10:10:00|45.04|44.86|45|44.82|45.04|44.86|45|44.82|5
1735899010000|2025-01-03 10:10:10|44.99|44.81|44.96|44.78|44.99|44.81|44.96|44.78|4
1735899020000|2025-01-03 10:10:20|44.95|44.77|44.94|44.76|44.96|44.78|44.94|44.76|3
1735899030000|2025-01-03 10:10:30|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1735899040000|2025-01-03 10:10:40|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1735899060000|2025-01-03 10:11:00|44.89|44.71|44.91|44.73|44.91|44.73|44.89|44.71|3
1735899070000|2025-01-03 10:11:10|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|3
1735899080000|2025-01-03 10:11:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735899110000|2025-01-03 10:11:50|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1735899130000|2025-01-03 10:12:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735899140000|2025-01-03 10:12:20|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1735899150000|2025-01-03 10:12:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735899170000|2025-01-03 10:12:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1735899180000|2025-01-03 10:13:00|44.86|44.68|44.81|44.63|44.86|44.68|44.81|44.63|7
1735899190000|2025-01-03 10:13:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735899200000|2025-01-03 10:13:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735899210000|2025-01-03 10:13:30|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735899220000|2025-01-03 10:13:40|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1735899230000|2025-01-03 10:13:50|44.76|44.58|44.77|44.59|44.78|44.6|44.76|44.58|4
1735899240000|2025-01-03 10:14:00|44.79|44.61|44.78|44.6|44.8|44.62|44.78|44.6|3
1735899250000|2025-01-03 10:14:10|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1735899260000|2025-01-03 10:14:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1735899270000|2025-01-03 10:14:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1735899280000|2025-01-03 10:14:40|44.73|44.55|44.74|44.56|44.75|44.57|44.73|44.55|4
1735899300000|2025-01-03 10:15:00|44.73|44.55|44.69|44.51|44.73|44.55|44.69|44.51|5
1735899310000|2025-01-03 10:15:10|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1735899320000|2025-01-03 10:15:20|44.69|44.51|44.68|44.5|44.7|44.52|44.68|44.5|5
1735899330000|2025-01-03 10:15:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1735899350000|2025-01-03 10:15:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1735899360000|2025-01-03 10:16:00|44.68|44.5|44.68|44.5|44.69|44.51|44.68|44.5|3
1735899370000|2025-01-03 10:16:10|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|3
1735899380000|2025-01-03 10:16:20|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1735899390000|2025-01-03 10:16:30|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|2
1735899400000|2025-01-03 10:16:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735899420000|2025-01-03 10:17:00|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|2
1735899430000|2025-01-03 10:17:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735899440000|2025-01-03 10:17:20|44.64|44.46|44.67|44.49|44.67|44.49|44.61|44.43|5
1735899450000|2025-01-03 10:17:30|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1735899460000|2025-01-03 10:17:40|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1735899470000|2025-01-03 10:17:50|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1735899480000|2025-01-03 10:18:00|44.71|44.53|44.76|44.58|44.76|44.58|44.71|44.53|4
1735899490000|2025-01-03 10:18:10|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1735899500000|2025-01-03 10:18:20|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1735899510000|2025-01-03 10:18:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1735899520000|2025-01-03 10:18:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735899530000|2025-01-03 10:18:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735899540000|2025-01-03 10:19:00|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1735899550000|2025-01-03 10:19:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1735899560000|2025-01-03 10:19:20|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1735899570000|2025-01-03 10:19:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1735899580000|2025-01-03 10:19:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1735899590000|2025-01-03 10:19:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1735899600000|2025-01-03 10:20:00|44.77|44.59|44.74|44.56|44.78|44.6|44.74|44.56|7
1735899610000|2025-01-03 10:20:10|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1735899620000|2025-01-03 10:20:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1735899640000|2025-01-03 10:20:40|44.79|44.61|44.8|44.62|44.8|44.62|44.78|44.6|4
1735899650000|2025-01-03 10:20:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735899660000|2025-01-03 10:21:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735899670000|2025-01-03 10:21:10|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1735899680000|2025-01-03 10:21:20|44.8|44.62|44.77|44.59|44.8|44.62|44.76|44.58|4
1735899690000|2025-01-03 10:21:30|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1735899700000|2025-01-03 10:21:40|44.81|44.63|44.79|44.61|44.81|44.63|44.79|44.61|2
1735899710000|2025-01-03 10:21:50|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1735899720000|2025-01-03 10:22:00|44.78|44.6|44.84|44.66|44.84|44.66|44.78|44.6|5
1735899730000|2025-01-03 10:22:10|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1735899740000|2025-01-03 10:22:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735899750000|2025-01-03 10:22:30|44.84|44.66|44.84|44.66|44.85|44.67|44.84|44.66|7
1735899770000|2025-01-03 10:22:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1735899790000|2025-01-03 10:23:10|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735899810000|2025-01-03 10:23:30|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|3
1735899820000|2025-01-03 10:23:40|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1735899830000|2025-01-03 10:23:50|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|3
1735899850000|2025-01-03 10:24:10|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735899860000|2025-01-03 10:24:20|44.89|44.71|44.91|44.73|44.91|44.73|44.89|44.71|3
1735899870000|2025-01-03 10:24:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735899880000|2025-01-03 10:24:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735899890000|2025-01-03 10:24:50|44.94|44.76|44.98|44.8|44.98|44.8|44.94|44.76|5
1735899900000|2025-01-03 10:25:00|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1735899910000|2025-01-03 10:25:10|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|3
1735899920000|2025-01-03 10:25:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735899930000|2025-01-03 10:25:30|45.03|44.85|45.08|44.9|45.08|44.9|45.03|44.85|6
1735899940000|2025-01-03 10:25:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1735899950000|2025-01-03 10:25:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735899960000|2025-01-03 10:26:00|45.08|44.9|45.04|44.86|45.08|44.9|45.04|44.86|4
1735899970000|2025-01-03 10:26:10|45.05|44.87|45.08|44.9|45.08|44.9|45.05|44.87|4
1735900000000|2025-01-03 10:26:40|45.09|44.91|45.11|44.93|45.11|44.93|45.09|44.91|3
1735900010000|2025-01-03 10:26:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735900020000|2025-01-03 10:27:00|45.11|44.93|45.06|44.88|45.11|44.93|45.06|44.88|7
1735900030000|2025-01-03 10:27:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735900040000|2025-01-03 10:27:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735900050000|2025-01-03 10:27:30|45.04|44.86|45|44.82|45.04|44.86|44.99|44.81|7
1735900070000|2025-01-03 10:27:50|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1735900080000|2025-01-03 10:28:00|45|44.82|44.96|44.78|45|44.82|44.96|44.78|5
1735900090000|2025-01-03 10:28:10|44.98|44.8|45.05|44.87|45.05|44.87|44.98|44.8|4
1735900100000|2025-01-03 10:28:20|45.06|44.88|45.05|44.87|45.06|44.88|45.04|44.86|6
1735900110000|2025-01-03 10:28:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735900120000|2025-01-03 10:28:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735900130000|2025-01-03 10:28:50|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|3
1735900140000|2025-01-03 10:29:00|45.07|44.89|45.03|44.85|45.07|44.89|45.03|44.85|5
1735900150000|2025-01-03 10:29:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735900160000|2025-01-03 10:29:20|45.05|44.87|45.07|44.89|45.07|44.89|45.04|44.86|5
1735900170000|2025-01-03 10:29:30|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1735900180000|2025-01-03 10:29:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735900190000|2025-01-03 10:29:50|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1735900210000|2025-01-03 10:30:10|45.07|44.89|45.12|44.94|45.13|44.95|45.07|44.89|8
1735900230000|2025-01-03 10:30:30|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1735900240000|2025-01-03 10:30:40|45.1|44.92|45.07|44.89|45.1|44.92|45.06|44.88|6
1735900250000|2025-01-03 10:30:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735900260000|2025-01-03 10:31:00|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1735900270000|2025-01-03 10:31:10|45.04|44.86|44.99|44.81|45.04|44.86|44.99|44.81|5
1735900280000|2025-01-03 10:31:20|45|44.82|45.02|44.84|45.02|44.84|45|44.82|7
1735900290000|2025-01-03 10:31:30|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1735900320000|2025-01-03 10:32:00|45.03|44.85|45.06|44.88|45.07|44.89|45.01|44.83|4
1735900330000|2025-01-03 10:32:10|45.07|44.89|45.07|44.89|45.11|44.93|45.07|44.89|7
1735900340000|2025-01-03 10:32:20|45.08|44.9|45.09|44.91|45.1|44.92|45.08|44.9|4
1735900350000|2025-01-03 10:32:30|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|5
1735900360000|2025-01-03 10:32:40|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1735900370000|2025-01-03 10:32:50|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1735900380000|2025-01-03 10:33:00|45.05|44.87|45.08|44.9|45.08|44.9|45.05|44.87|7
1735900390000|2025-01-03 10:33:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735900400000|2025-01-03 10:33:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735900410000|2025-01-03 10:33:30|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1735900420000|2025-01-03 10:33:40|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1735900440000|2025-01-03 10:34:00|45.15|44.97|45.22|45.04|45.22|45.04|45.15|44.97|7
1735900450000|2025-01-03 10:34:10|45.21|45.03|45.18|45|45.21|45.03|45.18|45|4
1735900460000|2025-01-03 10:34:20|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735900470000|2025-01-03 10:34:30|45.2|45.02|45.17|44.99|45.2|45.02|45.16|44.98|7
1735900490000|2025-01-03 10:34:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1735900500000|2025-01-03 10:35:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735900520000|2025-01-03 10:35:20|45.2|45.02|45.16|44.98|45.2|45.02|45.16|44.98|9
1735900530000|2025-01-03 10:35:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1735900540000|2025-01-03 10:35:40|45.16|44.98|45.12|44.94|45.16|44.98|45.12|44.94|4
1735900550000|2025-01-03 10:35:50|45.13|44.95|45.14|44.96|45.14|44.96|45.12|44.94|4
1735900560000|2025-01-03 10:36:00|45.13|44.95|45.1|44.92|45.13|44.95|45.1|44.92|4
1735900570000|2025-01-03 10:36:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735900580000|2025-01-03 10:36:20|45.07|44.89|45.04|44.86|45.07|44.89|45.04|44.86|4
1735900590000|2025-01-03 10:36:30|45.03|44.85|45|44.82|45.03|44.85|45|44.82|4
1735900600000|2025-01-03 10:36:40|44.99|44.81|45|44.82|45.01|44.83|44.99|44.81|4
1735900610000|2025-01-03 10:36:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735900650000|2025-01-03 10:37:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1735900670000|2025-01-03 10:37:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735900680000|2025-01-03 10:38:00|45|44.82|45.07|44.89|45.07|44.89|45|44.82|4
1735900690000|2025-01-03 10:38:10|45.08|44.9|45.07|44.89|45.09|44.91|45.06|44.88|10
1735900700000|2025-01-03 10:38:20|45.05|44.87|45.02|44.84|45.05|44.87|45.02|44.84|4
1735900710000|2025-01-03 10:38:30|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735900730000|2025-01-03 10:38:50|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1735900740000|2025-01-03 10:39:00|45.07|44.89|45.08|44.9|45.09|44.91|45.07|44.89|4
1735900750000|2025-01-03 10:39:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735900770000|2025-01-03 10:39:30|45.07|44.89|45.12|44.94|45.12|44.94|45.07|44.89|3
1735900780000|2025-01-03 10:39:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735900790000|2025-01-03 10:39:50|45.14|44.96|45.17|44.99|45.17|44.99|45.14|44.96|4
1735900800000|2025-01-03 10:40:00|45.18|45|45.18|45|45.18|45|45.18|45|1
1735900810000|2025-01-03 10:40:10|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1735900820000|2025-01-03 10:40:20|45.19|45.01|45.23|45.05|45.23|45.05|45.19|45.01|4
1735900830000|2025-01-03 10:40:30|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|3
1735900840000|2025-01-03 10:40:40|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|3
1735900860000|2025-01-03 10:41:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1735900870000|2025-01-03 10:41:10|45.22|45.04|45.15|44.97|45.22|45.04|45.13|44.95|9
1735900880000|2025-01-03 10:41:20|45.16|44.98|45.21|45.03|45.22|45.04|45.16|44.98|5
1735900900000|2025-01-03 10:41:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1735900910000|2025-01-03 10:41:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735900920000|2025-01-03 10:42:00|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1735900930000|2025-01-03 10:42:10|45.26|45.08|45.24|45.06|45.27|45.09|45.24|45.06|5
1735900940000|2025-01-03 10:42:20|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735900960000|2025-01-03 10:42:40|45.22|45.04|45.17|44.99|45.22|45.04|45.17|44.99|4
1735900970000|2025-01-03 10:42:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735900980000|2025-01-03 10:43:00|45.15|44.97|45.1|44.92|45.15|44.97|45.1|44.92|6
1735900990000|2025-01-03 10:43:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735901000000|2025-01-03 10:43:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735901010000|2025-01-03 10:43:30|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1735901020000|2025-01-03 10:43:40|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|4
1735901030000|2025-01-03 10:43:50|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1735901040000|2025-01-03 10:44:00|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735901070000|2025-01-03 10:44:30|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1735901080000|2025-01-03 10:44:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735901090000|2025-01-03 10:44:50|45.09|44.91|45.11|44.93|45.11|44.93|45.09|44.91|5
1735901100000|2025-01-03 10:45:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735901110000|2025-01-03 10:45:10|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1735901130000|2025-01-03 10:45:30|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735901150000|2025-01-03 10:45:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735901160000|2025-01-03 10:46:00|45.1|44.92|45.09|44.91|45.11|44.93|45.09|44.91|4
1735901180000|2025-01-03 10:46:20|45.03|44.85|45.02|44.84|45.03|44.85|45.01|44.83|3
1735901190000|2025-01-03 10:46:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1735901200000|2025-01-03 10:46:40|45|44.82|44.94|44.76|45|44.82|44.93|44.75|5
1735901210000|2025-01-03 10:46:50|44.91|44.73|44.88|44.7|44.91|44.73|44.88|44.7|3
1735901220000|2025-01-03 10:47:00|44.87|44.69|44.81|44.63|44.87|44.69|44.8|44.62|7
1735901240000|2025-01-03 10:47:20|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735901260000|2025-01-03 10:47:40|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1735901290000|2025-01-03 10:48:10|44.78|44.6|44.78|44.6|44.79|44.61|44.78|44.6|3
1735901300000|2025-01-03 10:48:20|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|5
1735901310000|2025-01-03 10:48:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|4
1735901320000|2025-01-03 10:48:40|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1735901340000|2025-01-03 10:49:00|44.84|44.66|44.88|44.7|44.88|44.7|44.84|44.66|6
1735901350000|2025-01-03 10:49:10|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|5
1735901360000|2025-01-03 10:49:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735901370000|2025-01-03 10:49:30|44.89|44.71|44.84|44.66|44.89|44.71|44.84|44.66|3
1735901380000|2025-01-03 10:49:40|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1735901390000|2025-01-03 10:49:50|44.85|44.67|44.87|44.69|44.87|44.69|44.85|44.67|3
1735901400000|2025-01-03 10:50:00|44.86|44.68|44.86|44.68|44.86|44.68|44.84|44.66|6
1735901410000|2025-01-03 10:50:10|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1735901420000|2025-01-03 10:50:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1735901430000|2025-01-03 10:50:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1735901440000|2025-01-03 10:50:40|44.82|44.64|44.84|44.66|44.84|44.66|44.8|44.62|4
1735901450000|2025-01-03 10:50:50|44.82|44.64|44.79|44.61|44.82|44.64|44.78|44.6|8
1735901460000|2025-01-03 10:51:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735901480000|2025-01-03 10:51:20|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|2
1735901490000|2025-01-03 10:51:30|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1735901510000|2025-01-03 10:51:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1735901520000|2025-01-03 10:52:00|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1735901530000|2025-01-03 10:52:10|44.9|44.72|44.95|44.77|44.95|44.77|44.9|44.72|6
1735901550000|2025-01-03 10:52:30|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1735901560000|2025-01-03 10:52:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735901570000|2025-01-03 10:52:50|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1735901580000|2025-01-03 10:53:00|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|3
1735901590000|2025-01-03 10:53:10|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1735901600000|2025-01-03 10:53:20|45.01|44.83|44.98|44.8|45.01|44.83|44.98|44.8|2
1735901610000|2025-01-03 10:53:30|44.96|44.78|44.99|44.81|44.99|44.81|44.96|44.78|3
1735901620000|2025-01-03 10:53:40|45|44.82|44.97|44.79|45|44.82|44.97|44.79|3
1735901650000|2025-01-03 10:54:10|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1735901660000|2025-01-03 10:54:20|44.93|44.75|44.9|44.72|44.93|44.75|44.9|44.72|3
1735901670000|2025-01-03 10:54:30|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1735901680000|2025-01-03 10:54:40|44.89|44.71|44.84|44.66|44.89|44.71|44.84|44.66|5
1735901690000|2025-01-03 10:54:50|44.83|44.65|44.84|44.66|44.84|44.66|44.81|44.63|5
1735901700000|2025-01-03 10:55:00|44.83|44.65|44.8|44.62|44.83|44.65|44.8|44.62|3
1735901710000|2025-01-03 10:55:10|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|3
1735901720000|2025-01-03 10:55:20|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|4
1735901730000|2025-01-03 10:55:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1735901740000|2025-01-03 10:55:40|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1735901760000|2025-01-03 10:56:00|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1735901770000|2025-01-03 10:56:10|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|4
1735901780000|2025-01-03 10:56:20|44.86|44.68|44.84|44.66|44.86|44.68|44.84|44.66|3
1735901790000|2025-01-03 10:56:30|44.83|44.65|44.79|44.61|44.84|44.66|44.79|44.61|5
1735901800000|2025-01-03 10:56:40|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1735901810000|2025-01-03 10:56:50|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1735901820000|2025-01-03 10:57:00|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1735901830000|2025-01-03 10:57:10|44.84|44.66|44.81|44.63|44.84|44.66|44.81|44.63|3
1735901840000|2025-01-03 10:57:20|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|3
1735901850000|2025-01-03 10:57:30|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1735901860000|2025-01-03 10:57:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735901870000|2025-01-03 10:57:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1735901880000|2025-01-03 10:58:00|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1735901890000|2025-01-03 10:58:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735901900000|2025-01-03 10:58:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1735901910000|2025-01-03 10:58:30|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1735901920000|2025-01-03 10:58:40|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1735901950000|2025-01-03 10:59:10|44.79|44.61|44.78|44.6|44.8|44.62|44.78|44.6|4
1735901960000|2025-01-03 10:59:20|44.77|44.59|44.74|44.56|44.77|44.59|44.74|44.56|3
1735901970000|2025-01-03 10:59:30|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|6
1735901980000|2025-01-03 10:59:40|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1735901990000|2025-01-03 10:59:50|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1735902000000|2025-01-03 11:00:00|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1735902010000|2025-01-03 11:00:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735902020000|2025-01-03 11:00:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1735902030000|2025-01-03 11:00:30|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1735902040000|2025-01-03 11:00:40|44.73|44.55|44.74|44.56|44.75|44.57|44.73|44.55|4
1735902050000|2025-01-03 11:00:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735902060000|2025-01-03 11:01:00|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1735902070000|2025-01-03 11:01:10|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1735902080000|2025-01-03 11:01:20|44.78|44.6|44.83|44.65|44.83|44.65|44.78|44.6|7
1735902090000|2025-01-03 11:01:30|44.81|44.63|44.77|44.59|44.81|44.63|44.77|44.59|7
1735902100000|2025-01-03 11:01:40|44.76|44.58|44.78|44.6|44.78|44.6|44.76|44.58|2
1735902110000|2025-01-03 11:01:50|44.79|44.61|44.74|44.56|44.79|44.61|44.74|44.56|5
1735902120000|2025-01-03 11:02:00|44.75|44.57|44.77|44.59|44.77|44.59|44.75|44.57|3
1735902130000|2025-01-03 11:02:10|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|4
1735902140000|2025-01-03 11:02:20|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1735902150000|2025-01-03 11:02:30|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1735902160000|2025-01-03 11:02:40|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|2
1735902180000|2025-01-03 11:03:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735902240000|2025-01-03 11:04:00|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1735902250000|2025-01-03 11:04:10|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735902260000|2025-01-03 11:04:20|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735902290000|2025-01-03 11:04:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735902300000|2025-01-03 11:05:00|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735902310000|2025-01-03 11:05:10|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735902320000|2025-01-03 11:05:20|44.76|44.58|44.79|44.61|44.79|44.61|44.76|44.58|2
1735902330000|2025-01-03 11:05:30|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1735902340000|2025-01-03 11:05:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1735902350000|2025-01-03 11:05:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1735902360000|2025-01-03 11:06:00|44.79|44.61|44.82|44.64|44.82|44.64|44.79|44.61|4
1735902370000|2025-01-03 11:06:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1735902380000|2025-01-03 11:06:20|44.81|44.63|44.8|44.62|44.82|44.64|44.79|44.61|5
1735902390000|2025-01-03 11:06:30|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1735902400000|2025-01-03 11:06:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735902410000|2025-01-03 11:06:50|44.78|44.6|44.78|44.6|44.79|44.61|44.77|44.59|7
1735902420000|2025-01-03 11:07:00|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1735902430000|2025-01-03 11:07:10|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1735902440000|2025-01-03 11:07:20|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1735902450000|2025-01-03 11:07:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1735902470000|2025-01-03 11:07:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735902480000|2025-01-03 11:08:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735902490000|2025-01-03 11:08:10|44.73|44.55|44.74|44.56|44.75|44.57|44.73|44.55|4
1735902500000|2025-01-03 11:08:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1735902510000|2025-01-03 11:08:30|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1735902520000|2025-01-03 11:08:40|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|7
1735902530000|2025-01-03 11:08:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735902540000|2025-01-03 11:09:00|44.69|44.51|44.65|44.47|44.69|44.51|44.65|44.47|5
1735902550000|2025-01-03 11:09:10|44.64|44.46|44.6|44.42|44.64|44.46|44.6|44.42|4
1735902560000|2025-01-03 11:09:20|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|4
1735902570000|2025-01-03 11:09:30|44.57|44.39|44.57|44.39|44.58|44.4|44.56|44.38|4
1735902580000|2025-01-03 11:09:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1735902590000|2025-01-03 11:09:50|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1735902600000|2025-01-03 11:10:00|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1735902610000|2025-01-03 11:10:10|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|5
1735902630000|2025-01-03 11:10:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735902640000|2025-01-03 11:10:40|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|5
1735902660000|2025-01-03 11:11:00|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1735902670000|2025-01-03 11:11:10|44.62|44.44|44.64|44.46|44.64|44.46|44.61|44.43|4
1735902680000|2025-01-03 11:11:20|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1735902690000|2025-01-03 11:11:30|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|2
1735902700000|2025-01-03 11:11:40|44.68|44.5|44.73|44.55|44.73|44.55|44.68|44.5|5
1735902710000|2025-01-03 11:11:50|44.72|44.54|44.68|44.5|44.72|44.54|44.67|44.49|10
1735902730000|2025-01-03 11:12:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1735902740000|2025-01-03 11:12:20|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|5
1735902750000|2025-01-03 11:12:30|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1735902760000|2025-01-03 11:12:40|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1735902770000|2025-01-03 11:12:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735902780000|2025-01-03 11:13:00|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1735902790000|2025-01-03 11:13:10|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735902800000|2025-01-03 11:13:20|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1735902810000|2025-01-03 11:13:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735902840000|2025-01-03 11:14:00|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1735902850000|2025-01-03 11:14:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735902870000|2025-01-03 11:14:30|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1735902880000|2025-01-03 11:14:40|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1735902900000|2025-01-03 11:15:00|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|4
1735902910000|2025-01-03 11:15:10|44.77|44.59|44.84|44.66|44.84|44.66|44.77|44.59|6
1735902920000|2025-01-03 11:15:20|44.85|44.67|44.9|44.72|44.9|44.72|44.85|44.67|5
1735902930000|2025-01-03 11:15:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735902940000|2025-01-03 11:15:40|44.92|44.74|44.89|44.71|44.92|44.74|44.89|44.71|5
1735902950000|2025-01-03 11:15:50|44.88|44.7|44.9|44.72|44.9|44.72|44.87|44.69|6
1735902960000|2025-01-03 11:16:00|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1735902970000|2025-01-03 11:16:10|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735902980000|2025-01-03 11:16:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735902990000|2025-01-03 11:16:30|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|2
1735903000000|2025-01-03 11:16:40|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1735903010000|2025-01-03 11:16:50|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|5
1735903020000|2025-01-03 11:17:00|44.92|44.74|44.91|44.73|44.92|44.74|44.9|44.72|4
1735903030000|2025-01-03 11:17:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735903050000|2025-01-03 11:17:30|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1735903060000|2025-01-03 11:17:40|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|3
1735903070000|2025-01-03 11:17:50|44.91|44.73|44.95|44.77|44.95|44.77|44.91|44.73|5
1735903080000|2025-01-03 11:18:00|44.96|44.78|44.99|44.81|45.01|44.83|44.96|44.78|8
1735903090000|2025-01-03 11:18:10|44.98|44.8|44.89|44.71|44.98|44.8|44.89|44.71|9
1735903100000|2025-01-03 11:18:20|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735903110000|2025-01-03 11:18:30|44.89|44.71|44.82|44.64|44.89|44.71|44.82|44.64|4
1735903120000|2025-01-03 11:18:40|44.81|44.63|44.82|44.64|44.82|44.64|44.79|44.61|4
1735903130000|2025-01-03 11:18:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1735903140000|2025-01-03 11:19:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735903150000|2025-01-03 11:19:10|44.86|44.68|44.9|44.72|44.9|44.72|44.86|44.68|4
1735903160000|2025-01-03 11:19:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735903170000|2025-01-03 11:19:30|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|5
1735903180000|2025-01-03 11:19:40|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735903190000|2025-01-03 11:19:50|44.94|44.76|44.97|44.79|44.97|44.79|44.94|44.76|4
1735903200000|2025-01-03 11:20:00|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1735903210000|2025-01-03 11:20:10|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|3
1735903220000|2025-01-03 11:20:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735903230000|2025-01-03 11:20:30|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1735903240000|2025-01-03 11:20:40|44.93|44.75|44.94|44.76|44.94|44.76|44.92|44.74|6
1735903250000|2025-01-03 11:20:50|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|4
1735903260000|2025-01-03 11:21:00|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|3
1735903270000|2025-01-03 11:21:10|44.88|44.7|44.85|44.67|44.88|44.7|44.85|44.67|4
1735903280000|2025-01-03 11:21:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735903300000|2025-01-03 11:21:40|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1735903310000|2025-01-03 11:21:50|44.85|44.67|44.91|44.73|44.91|44.73|44.85|44.67|4
1735903320000|2025-01-03 11:22:00|44.9|44.72|44.88|44.7|44.9|44.72|44.87|44.69|7
1735903330000|2025-01-03 11:22:10|44.89|44.71|44.91|44.73|44.91|44.73|44.89|44.71|4
1735903340000|2025-01-03 11:22:20|44.9|44.72|44.94|44.76|44.94|44.76|44.9|44.72|3
1735903350000|2025-01-03 11:22:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735903360000|2025-01-03 11:22:40|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|2
1735903370000|2025-01-03 11:22:50|44.93|44.75|44.99|44.81|44.99|44.81|44.92|44.74|7
1735903380000|2025-01-03 11:23:00|44.98|44.8|44.96|44.78|44.98|44.8|44.95|44.77|9
1735903390000|2025-01-03 11:23:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1735903400000|2025-01-03 11:23:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1735903410000|2025-01-03 11:23:30|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|3
1735903420000|2025-01-03 11:23:40|44.96|44.78|44.95|44.77|44.96|44.78|44.94|44.76|3
1735903430000|2025-01-03 11:23:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735903440000|2025-01-03 11:24:00|44.98|44.8|45|44.82|45|44.82|44.98|44.8|5
1735903450000|2025-01-03 11:24:10|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1735903460000|2025-01-03 11:24:20|45.02|44.84|45.05|44.87|45.05|44.87|45.02|44.84|4
1735903470000|2025-01-03 11:24:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1735903480000|2025-01-03 11:24:40|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1735903490000|2025-01-03 11:24:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735903500000|2025-01-03 11:25:00|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|2
1735903510000|2025-01-03 11:25:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735903520000|2025-01-03 11:25:20|45.09|44.91|45.03|44.85|45.09|44.91|45.03|44.85|7
1735903540000|2025-01-03 11:25:40|45.02|44.84|45.04|44.86|45.04|44.86|45|44.82|8
1735903550000|2025-01-03 11:25:50|45.03|44.85|45.03|44.85|45.03|44.85|45.01|44.83|6
1735903560000|2025-01-03 11:26:00|45.02|44.84|45.01|44.83|45.02|44.84|45|44.82|6
1735903570000|2025-01-03 11:26:10|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|5
1735903580000|2025-01-03 11:26:20|45.05|44.87|45.03|44.85|45.05|44.87|45.03|44.85|3
1735903590000|2025-01-03 11:26:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1735903600000|2025-01-03 11:26:40|45.02|44.84|45.02|44.84|45.04|44.86|45.02|44.84|7
1735903610000|2025-01-03 11:26:50|45.03|44.85|45.01|44.83|45.03|44.85|45|44.82|5
1735903620000|2025-01-03 11:27:00|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1735903630000|2025-01-03 11:27:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1735903640000|2025-01-03 11:27:20|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1735903650000|2025-01-03 11:27:30|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1735903670000|2025-01-03 11:27:50|45|44.82|44.99|44.81|45|44.82|44.98|44.8|10
1735903680000|2025-01-03 11:28:00|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|2
1735903690000|2025-01-03 11:28:10|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1735903700000|2025-01-03 11:28:20|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|5
1735903710000|2025-01-03 11:28:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735903720000|2025-01-03 11:28:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1735903740000|2025-01-03 11:29:00|44.95|44.77|44.93|44.75|44.95|44.77|44.92|44.74|5
1735903750000|2025-01-03 11:29:10|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|3
1735903760000|2025-01-03 11:29:20|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|4
1735903780000|2025-01-03 11:29:40|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1735903790000|2025-01-03 11:29:50|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|3
1735903800000|2025-01-03 11:30:00|44.96|44.78|45.01|44.83|45.01|44.83|44.96|44.78|6
1735903810000|2025-01-03 11:30:10|45.02|44.84|45.03|44.85|45.04|44.86|45.02|44.84|4
1735903820000|2025-01-03 11:30:20|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1735903830000|2025-01-03 11:30:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1735903840000|2025-01-03 11:30:40|45.08|44.9|45.2|45.02|45.2|45.02|45.07|44.89|10
1735903850000|2025-01-03 11:30:50|45.21|45.03|45.18|45|45.22|45.04|45.18|45|4
1735903860000|2025-01-03 11:31:00|45.17|44.99|45.2|45.02|45.2|45.02|45.17|44.99|3
1735903870000|2025-01-03 11:31:10|45.21|45.03|45.24|45.06|45.24|45.06|45.21|45.03|4
1735903880000|2025-01-03 11:31:20|45.26|45.08|45.26|45.08|45.27|45.09|45.26|45.08|3
1735903890000|2025-01-03 11:31:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1735903900000|2025-01-03 11:31:40|45.24|45.06|45.28|45.1|45.28|45.1|45.24|45.06|6
1735903910000|2025-01-03 11:31:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1735903920000|2025-01-03 11:32:00|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1735903930000|2025-01-03 11:32:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1735903940000|2025-01-03 11:32:20|45.31|45.13|45.39|45.21|45.39|45.21|45.31|45.13|8
1735903950000|2025-01-03 11:32:30|45.38|45.2|45.35|45.17|45.38|45.2|45.35|45.17|3
1735903960000|2025-01-03 11:32:40|45.33|45.15|45.27|45.09|45.33|45.15|45.27|45.09|5
1735903970000|2025-01-03 11:32:50|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1735903980000|2025-01-03 11:33:00|45.26|45.08|45.22|45.04|45.26|45.08|45.22|45.04|8
1735903990000|2025-01-03 11:33:10|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1735904000000|2025-01-03 11:33:20|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1735904010000|2025-01-03 11:33:30|45.26|45.08|45.24|45.06|45.26|45.08|45.24|45.06|2
1735904020000|2025-01-03 11:33:40|45.25|45.07|45.24|45.06|45.25|45.07|45.23|45.05|3
1735904030000|2025-01-03 11:33:50|45.25|45.07|45.27|45.09|45.27|45.09|45.25|45.07|2
1735904040000|2025-01-03 11:34:00|45.28|45.1|45.31|45.13|45.31|45.13|45.28|45.1|3
1735904050000|2025-01-03 11:34:10|45.3|45.12|45.22|45.04|45.3|45.12|45.22|45.04|8
1735904060000|2025-01-03 11:34:20|45.21|45.03|45.18|45|45.21|45.03|45.16|44.98|7
1735904070000|2025-01-03 11:34:30|45.17|44.99|45.18|45|45.18|45|45.16|44.98|6
1735904080000|2025-01-03 11:34:40|45.17|44.99|45.22|45.04|45.22|45.04|45.17|44.99|4
1735904090000|2025-01-03 11:34:50|45.23|45.05|45.21|45.03|45.23|45.05|45.21|45.03|9
1735904100000|2025-01-03 11:35:00|45.22|45.04|45.19|45.01|45.22|45.04|45.16|44.98|14
1735904110000|2025-01-03 11:35:10|45.2|45.02|45.2|45.02|45.21|45.03|45.18|45|12
1735904120000|2025-01-03 11:35:20|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1735904130000|2025-01-03 11:35:30|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1735904140000|2025-01-03 11:35:40|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1735904150000|2025-01-03 11:35:50|45.19|45.01|45.16|44.98|45.19|45.01|45.16|44.98|3
1735904160000|2025-01-03 11:36:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1735904180000|2025-01-03 11:36:20|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1735904190000|2025-01-03 11:36:30|45.15|44.97|45.01|44.83|45.15|44.97|45.01|44.83|10
1735904200000|2025-01-03 11:36:40|44.96|44.78|44.95|44.77|44.96|44.78|44.91|44.73|10
1735904210000|2025-01-03 11:36:50|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1735904220000|2025-01-03 11:37:00|44.93|44.75|44.88|44.7|44.93|44.75|44.87|44.69|10
1735904230000|2025-01-03 11:37:10|44.89|44.71|44.87|44.69|44.9|44.72|44.87|44.69|3
1735904250000|2025-01-03 11:37:30|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735904260000|2025-01-03 11:37:40|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1735904270000|2025-01-03 11:37:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735904280000|2025-01-03 11:38:00|44.9|44.72|44.98|44.8|44.98|44.8|44.9|44.72|7
1735904290000|2025-01-03 11:38:10|45.01|44.83|45|44.82|45.01|44.83|44.99|44.81|4
1735904300000|2025-01-03 11:38:20|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1735904310000|2025-01-03 11:38:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735904320000|2025-01-03 11:38:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735904330000|2025-01-03 11:38:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735904340000|2025-01-03 11:39:00|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735904350000|2025-01-03 11:39:10|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1735904360000|2025-01-03 11:39:20|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1735904370000|2025-01-03 11:39:30|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1735904380000|2025-01-03 11:39:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1735904390000|2025-01-03 11:39:50|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1735904400000|2025-01-03 11:40:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735904410000|2025-01-03 11:40:10|45.05|44.87|45.08|44.9|45.08|44.9|45.05|44.87|3
1735904420000|2025-01-03 11:40:20|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1735904430000|2025-01-03 11:40:30|45.07|44.89|45.04|44.86|45.08|44.9|45.04|44.86|5
1735904450000|2025-01-03 11:40:50|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1735904460000|2025-01-03 11:41:00|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|4
1735904480000|2025-01-03 11:41:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735904490000|2025-01-03 11:41:30|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735904500000|2025-01-03 11:41:40|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|3
1735904510000|2025-01-03 11:41:50|45.16|44.98|45.16|44.98|45.18|45|45.16|44.98|4
1735904520000|2025-01-03 11:42:00|45.15|44.97|45.18|45|45.18|45|45.15|44.97|4
1735904530000|2025-01-03 11:42:10|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1735904550000|2025-01-03 11:42:30|45.19|45.01|45.18|45|45.2|45.02|45.18|45|6
1735904570000|2025-01-03 11:42:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735904580000|2025-01-03 11:43:00|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735904590000|2025-01-03 11:43:10|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1735904600000|2025-01-03 11:43:20|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1735904620000|2025-01-03 11:43:40|45.18|45|45.15|44.97|45.18|45|45.15|44.97|4
1735904630000|2025-01-03 11:43:50|45.14|44.96|45.19|45.01|45.19|45.01|45.14|44.96|6
1735904640000|2025-01-03 11:44:00|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1735904650000|2025-01-03 11:44:10|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735904660000|2025-01-03 11:44:20|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1735904670000|2025-01-03 11:44:30|45.18|45|45.16|44.98|45.18|45|45.16|44.98|2
1735904680000|2025-01-03 11:44:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735904690000|2025-01-03 11:44:50|45.18|45|45.17|44.99|45.18|45|45.17|44.99|4
1735904700000|2025-01-03 11:45:00|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1735904710000|2025-01-03 11:45:10|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1735904730000|2025-01-03 11:45:30|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1735904740000|2025-01-03 11:45:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735904750000|2025-01-03 11:45:50|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1735904760000|2025-01-03 11:46:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735904770000|2025-01-03 11:46:10|45.18|45|45.18|45|45.18|45|45.18|45|1
1735904780000|2025-01-03 11:46:20|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1735904790000|2025-01-03 11:46:30|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1735904810000|2025-01-03 11:46:50|45.18|45|45.16|44.98|45.18|45|45.16|44.98|2
1735904820000|2025-01-03 11:47:00|45.18|45|45.16|44.98|45.18|45|45.16|44.98|2
1735904830000|2025-01-03 11:47:10|45.15|44.97|45.15|44.97|45.17|44.99|45.15|44.97|7
1735904840000|2025-01-03 11:47:20|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|5
1735904850000|2025-01-03 11:47:30|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|7
1735904860000|2025-01-03 11:47:40|45.14|44.96|45.13|44.95|45.14|44.96|45.12|44.94|8
1735904870000|2025-01-03 11:47:50|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|2
1735904880000|2025-01-03 11:48:00|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735904920000|2025-01-03 11:48:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735904930000|2025-01-03 11:48:50|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1735904940000|2025-01-03 11:49:00|45.11|44.93|45.17|44.99|45.17|44.99|45.1|44.92|6
1735904950000|2025-01-03 11:49:10|45.14|44.96|45.12|44.94|45.14|44.96|45.12|44.94|3
1735904960000|2025-01-03 11:49:20|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|2
1735904990000|2025-01-03 11:49:50|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1735905000000|2025-01-03 11:50:00|45.1|44.92|45.06|44.88|45.1|44.92|45.06|44.88|5
1735905010000|2025-01-03 11:50:10|45.05|44.87|44.99|44.81|45.05|44.87|44.99|44.81|5
1735905040000|2025-01-03 11:50:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735905050000|2025-01-03 11:50:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735905060000|2025-01-03 11:51:00|44.98|44.8|44.99|44.81|44.99|44.81|44.96|44.78|6
1735905070000|2025-01-03 11:51:10|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|5
1735905080000|2025-01-03 11:51:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1735905090000|2025-01-03 11:51:30|44.94|44.76|44.91|44.73|44.94|44.76|44.91|44.73|3
1735905100000|2025-01-03 11:51:40|44.92|44.74|44.92|44.74|44.94|44.76|44.91|44.73|5
1735905120000|2025-01-03 11:52:00|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1735905140000|2025-01-03 11:52:20|44.94|44.76|44.9|44.72|44.94|44.76|44.9|44.72|4
1735905150000|2025-01-03 11:52:30|44.89|44.71|44.84|44.66|44.89|44.71|44.84|44.66|8
1735905160000|2025-01-03 11:52:40|44.82|44.64|44.69|44.51|44.82|44.64|44.69|44.51|8
1735905170000|2025-01-03 11:52:50|44.67|44.49|44.73|44.55|44.74|44.56|44.66|44.48|10
1735905180000|2025-01-03 11:53:00|44.72|44.54|44.74|44.56|44.75|44.57|44.72|44.54|7
1735905190000|2025-01-03 11:53:10|44.75|44.57|44.75|44.57|44.77|44.59|44.75|44.57|6
1735905200000|2025-01-03 11:53:20|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|5
1735905210000|2025-01-03 11:53:30|44.74|44.56|44.72|44.54|44.74|44.56|44.71|44.53|5
1735905220000|2025-01-03 11:53:40|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1735905230000|2025-01-03 11:53:50|44.69|44.51|44.66|44.48|44.69|44.51|44.66|44.48|6
1735905240000|2025-01-03 11:54:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1735905250000|2025-01-03 11:54:10|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1735905260000|2025-01-03 11:54:20|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|2
1735905270000|2025-01-03 11:54:30|44.76|44.58|44.78|44.6|44.78|44.6|44.76|44.58|2
1735905280000|2025-01-03 11:54:40|44.77|44.59|44.8|44.62|44.8|44.62|44.76|44.58|4
1735905290000|2025-01-03 11:54:50|44.79|44.61|44.82|44.64|44.82|44.64|44.78|44.6|4
1735905300000|2025-01-03 11:55:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735905310000|2025-01-03 11:55:10|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|5
1735905320000|2025-01-03 11:55:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1735905330000|2025-01-03 11:55:30|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1735905340000|2025-01-03 11:55:40|44.76|44.58|44.76|44.58|44.77|44.59|44.75|44.57|5
1735905360000|2025-01-03 11:56:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735905370000|2025-01-03 11:56:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|4
1735905380000|2025-01-03 11:56:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735905390000|2025-01-03 11:56:30|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735905400000|2025-01-03 11:56:40|44.73|44.55|44.72|44.54|44.74|44.56|44.72|44.54|3
1735905410000|2025-01-03 11:56:50|44.73|44.55|44.65|44.47|44.73|44.55|44.65|44.47|9
1735905440000|2025-01-03 11:57:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735905500000|2025-01-03 11:58:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1735905510000|2025-01-03 11:58:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1735905520000|2025-01-03 11:58:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735905530000|2025-01-03 11:58:50|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|2
1735905540000|2025-01-03 11:59:00|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|4
1735905550000|2025-01-03 11:59:10|44.72|44.54|44.68|44.5|44.72|44.54|44.68|44.5|5
1735905560000|2025-01-03 11:59:20|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|5
1735905570000|2025-01-03 11:59:30|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|4
1735905580000|2025-01-03 11:59:40|44.66|44.48|44.7|44.52|44.7|44.52|44.66|44.48|3
1735905590000|2025-01-03 11:59:50|44.69|44.51|44.66|44.48|44.69|44.51|44.66|44.48|4
1735905600000|2025-01-03 12:00:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735905610000|2025-01-03 12:00:10|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735905620000|2025-01-03 12:00:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735905630000|2025-01-03 12:00:30|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1735905640000|2025-01-03 12:00:40|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1735905650000|2025-01-03 12:00:50|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|3
1735905660000|2025-01-03 12:01:00|44.57|44.39|44.58|44.4|44.58|44.4|44.56|44.38|5
1735905670000|2025-01-03 12:01:10|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1735905680000|2025-01-03 12:01:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1735905690000|2025-01-03 12:01:30|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1735905700000|2025-01-03 12:01:40|44.55|44.37|44.47|44.29|44.56|44.38|44.47|44.29|8
1735905710000|2025-01-03 12:01:50|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1735905720000|2025-01-03 12:02:00|44.48|44.3|44.53|44.35|44.53|44.35|44.48|44.3|5
1735905730000|2025-01-03 12:02:10|44.55|44.37|44.54|44.36|44.56|44.38|44.54|44.36|6
1735905740000|2025-01-03 12:02:20|44.53|44.35|44.54|44.36|44.54|44.36|44.52|44.34|4
1735905750000|2025-01-03 12:02:30|44.55|44.37|44.53|44.35|44.55|44.37|44.53|44.35|5
1735905760000|2025-01-03 12:02:40|44.54|44.36|44.57|44.39|44.57|44.39|44.54|44.36|4
1735905770000|2025-01-03 12:02:50|44.59|44.41|44.62|44.44|44.62|44.44|44.59|44.41|2
1735905780000|2025-01-03 12:03:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1735905790000|2025-01-03 12:03:10|44.67|44.49|44.65|44.47|44.67|44.49|44.64|44.46|5
1735905800000|2025-01-03 12:03:20|44.66|44.48|44.67|44.49|44.69|44.51|44.66|44.48|4
1735905810000|2025-01-03 12:03:30|44.69|44.51|44.68|44.5|44.7|44.52|44.68|44.5|3
1735905820000|2025-01-03 12:03:40|44.67|44.49|44.7|44.52|44.7|44.52|44.66|44.48|6
1735905830000|2025-01-03 12:03:50|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1735905840000|2025-01-03 12:04:00|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1735905850000|2025-01-03 12:04:10|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1735905860000|2025-01-03 12:04:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1735905870000|2025-01-03 12:04:30|44.68|44.5|44.65|44.47|44.68|44.5|44.63|44.45|5
1735905880000|2025-01-03 12:04:40|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1735905890000|2025-01-03 12:04:50|44.63|44.45|44.61|44.43|44.66|44.48|44.61|44.43|5
1735905900000|2025-01-03 12:05:00|44.6|44.42|44.59|44.41|44.61|44.43|44.58|44.4|6
1735905910000|2025-01-03 12:05:10|44.58|44.4|44.6|44.42|44.6|44.42|44.58|44.4|3
1735905940000|2025-01-03 12:05:40|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1735905950000|2025-01-03 12:05:50|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|3
1735905970000|2025-01-03 12:06:10|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735905990000|2025-01-03 12:06:30|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1735906000000|2025-01-03 12:06:40|44.62|44.44|44.61|44.43|44.62|44.44|44.59|44.41|5
1735906010000|2025-01-03 12:06:50|44.59|44.41|44.49|44.31|44.59|44.41|44.49|44.31|7
1735906020000|2025-01-03 12:07:00|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1735906030000|2025-01-03 12:07:10|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1735906040000|2025-01-03 12:07:20|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1735906050000|2025-01-03 12:07:30|44.47|44.29|44.44|44.26|44.47|44.29|44.44|44.26|3
1735906060000|2025-01-03 12:07:40|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735906070000|2025-01-03 12:07:50|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1735906080000|2025-01-03 12:08:00|44.4|44.22|44.37|44.19|44.4|44.22|44.37|44.19|4
1735906090000|2025-01-03 12:08:10|44.36|44.18|44.36|44.18|44.37|44.19|44.36|44.18|3
1735906100000|2025-01-03 12:08:20|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1735906130000|2025-01-03 12:08:50|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1735906140000|2025-01-03 12:09:00|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1735906150000|2025-01-03 12:09:10|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1735906160000|2025-01-03 12:09:20|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1735906170000|2025-01-03 12:09:30|44.34|44.16|44.32|44.14|44.34|44.16|44.31|44.13|4
1735906180000|2025-01-03 12:09:40|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1735906190000|2025-01-03 12:09:50|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|3
1735906200000|2025-01-03 12:10:00|44.27|44.09|44.26|44.08|44.27|44.09|44.24|44.06|7
1735906210000|2025-01-03 12:10:10|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|5
1735906220000|2025-01-03 12:10:20|44.3|44.12|44.31|44.13|44.32|44.14|44.29|44.11|5
1735906230000|2025-01-03 12:10:30|44.3|44.12|44.27|44.09|44.3|44.12|44.26|44.08|9
1735906240000|2025-01-03 12:10:40|44.26|44.08|44.29|44.11|44.29|44.11|44.26|44.08|4
1735906260000|2025-01-03 12:11:00|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1735906270000|2025-01-03 12:11:10|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|3
1735906280000|2025-01-03 12:11:20|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1735906290000|2025-01-03 12:11:30|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735906300000|2025-01-03 12:11:40|44.32|44.14|44.35|44.17|44.35|44.17|44.32|44.14|4
1735906310000|2025-01-03 12:11:50|44.36|44.18|44.41|44.23|44.42|44.24|44.36|44.18|8
1735906320000|2025-01-03 12:12:00|44.38|44.2|44.37|44.19|44.39|44.21|44.37|44.19|6
1735906330000|2025-01-03 12:12:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735906340000|2025-01-03 12:12:20|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735906350000|2025-01-03 12:12:30|44.4|44.22|44.37|44.19|44.4|44.22|44.37|44.19|3
1735906360000|2025-01-03 12:12:40|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1735906370000|2025-01-03 12:12:50|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1735906390000|2025-01-03 12:13:10|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1735906410000|2025-01-03 12:13:30|44.36|44.18|44.39|44.21|44.39|44.21|44.36|44.18|4
1735906420000|2025-01-03 12:13:40|44.36|44.18|44.36|44.18|44.36|44.18|44.34|44.16|5
1735906430000|2025-01-03 12:13:50|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1735906440000|2025-01-03 12:14:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1735906450000|2025-01-03 12:14:10|44.39|44.21|44.42|44.24|44.42|44.24|44.39|44.21|3
1735906460000|2025-01-03 12:14:20|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1735906470000|2025-01-03 12:14:30|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735906480000|2025-01-03 12:14:40|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1735906500000|2025-01-03 12:15:00|44.41|44.23|44.43|44.25|44.43|44.25|44.41|44.23|3
1735906510000|2025-01-03 12:15:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1735906520000|2025-01-03 12:15:20|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1735906540000|2025-01-03 12:15:40|44.45|44.27|44.46|44.28|44.48|44.3|44.45|44.27|5
1735906550000|2025-01-03 12:15:50|44.45|44.27|44.4|44.22|44.45|44.27|44.39|44.21|4
1735906560000|2025-01-03 12:16:00|44.39|44.21|44.45|44.27|44.46|44.28|44.38|44.2|8
1735906570000|2025-01-03 12:16:10|44.46|44.28|44.46|44.28|44.47|44.29|44.46|44.28|7
1735906580000|2025-01-03 12:16:20|44.45|44.27|44.44|44.26|44.45|44.27|44.43|44.25|3
1735906590000|2025-01-03 12:16:30|44.45|44.27|44.48|44.3|44.48|44.3|44.45|44.27|4
1735906600000|2025-01-03 12:16:40|44.47|44.29|44.44|44.26|44.47|44.29|44.43|44.25|6
1735906610000|2025-01-03 12:16:50|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1735906620000|2025-01-03 12:17:00|44.47|44.29|44.5|44.32|44.5|44.32|44.47|44.29|4
1735906630000|2025-01-03 12:17:10|44.51|44.33|44.56|44.38|44.56|44.38|44.51|44.33|5
1735906650000|2025-01-03 12:17:30|44.58|44.4|44.65|44.47|44.69|44.51|44.58|44.4|13
1735906660000|2025-01-03 12:17:40|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|5
1735906670000|2025-01-03 12:17:50|44.63|44.45|44.62|44.44|44.64|44.46|44.62|44.44|4
1735906680000|2025-01-03 12:18:00|44.61|44.43|44.63|44.45|44.64|44.46|44.6|44.42|7
1735906690000|2025-01-03 12:18:10|44.64|44.46|44.67|44.49|44.67|44.49|44.64|44.46|6
1735906700000|2025-01-03 12:18:20|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735906710000|2025-01-03 12:18:30|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|3
1735906720000|2025-01-03 12:18:40|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|3
1735906730000|2025-01-03 12:18:50|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1735906740000|2025-01-03 12:19:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1735906750000|2025-01-03 12:19:10|44.59|44.41|44.67|44.49|44.68|44.5|44.59|44.41|9
1735906760000|2025-01-03 12:19:20|44.66|44.48|44.64|44.46|44.66|44.48|44.63|44.45|5
1735906770000|2025-01-03 12:19:30|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1735906780000|2025-01-03 12:19:40|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1735906790000|2025-01-03 12:19:50|44.61|44.43|44.6|44.42|44.62|44.44|44.6|44.42|3
1735906800000|2025-01-03 12:20:00|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|4
1735906810000|2025-01-03 12:20:10|44.57|44.39|44.53|44.35|44.58|44.4|44.53|44.35|7
1735906820000|2025-01-03 12:20:20|44.51|44.33|44.53|44.35|44.53|44.35|44.51|44.33|5
1735906830000|2025-01-03 12:20:30|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1735906840000|2025-01-03 12:20:40|44.54|44.36|44.5|44.32|44.54|44.36|44.5|44.32|5
1735906850000|2025-01-03 12:20:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1735906860000|2025-01-03 12:21:00|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1735906870000|2025-01-03 12:21:10|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|2
1735906880000|2025-01-03 12:21:20|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1735906890000|2025-01-03 12:21:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1735906900000|2025-01-03 12:21:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735906910000|2025-01-03 12:21:50|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1735906920000|2025-01-03 12:22:00|44.6|44.42|44.63|44.45|44.63|44.45|44.6|44.42|5
1735906930000|2025-01-03 12:22:10|44.59|44.41|44.59|44.41|44.61|44.43|44.59|44.41|5
1735906940000|2025-01-03 12:22:20|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1735906950000|2025-01-03 12:22:30|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|3
1735906960000|2025-01-03 12:22:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735906970000|2025-01-03 12:22:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735906980000|2025-01-03 12:23:00|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1735906990000|2025-01-03 12:23:10|44.6|44.42|44.6|44.42|44.62|44.44|44.6|44.42|3
1735907000000|2025-01-03 12:23:20|44.62|44.44|44.65|44.47|44.65|44.47|44.62|44.44|4
1735907010000|2025-01-03 12:23:30|44.64|44.46|44.61|44.43|44.64|44.46|44.61|44.43|3
1735907030000|2025-01-03 12:23:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1735907040000|2025-01-03 12:24:00|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1735907050000|2025-01-03 12:24:10|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1735907060000|2025-01-03 12:24:20|44.64|44.46|44.65|44.47|44.65|44.47|44.63|44.45|4
1735907070000|2025-01-03 12:24:30|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1735907080000|2025-01-03 12:24:40|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|2
1735907090000|2025-01-03 12:24:50|44.61|44.43|44.59|44.41|44.62|44.44|44.59|44.41|5
1735907100000|2025-01-03 12:25:00|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1735907110000|2025-01-03 12:25:10|44.54|44.36|44.56|44.38|44.56|44.38|44.54|44.36|5
1735907120000|2025-01-03 12:25:20|44.55|44.37|44.52|44.34|44.55|44.37|44.52|44.34|4
1735907130000|2025-01-03 12:25:30|44.51|44.33|44.48|44.3|44.51|44.33|44.48|44.3|4
1735907140000|2025-01-03 12:25:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1735907150000|2025-01-03 12:25:50|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1735907160000|2025-01-03 12:26:00|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1735907170000|2025-01-03 12:26:10|44.52|44.34|44.51|44.33|44.53|44.35|44.51|44.33|4
1735907180000|2025-01-03 12:26:20|44.5|44.32|44.46|44.28|44.5|44.32|44.46|44.28|5
1735907190000|2025-01-03 12:26:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1735907200000|2025-01-03 12:26:40|44.48|44.3|44.49|44.31|44.49|44.31|44.47|44.29|4
1735907210000|2025-01-03 12:26:50|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1735907220000|2025-01-03 12:27:00|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|2
1735907230000|2025-01-03 12:27:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735907240000|2025-01-03 12:27:20|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1735907250000|2025-01-03 12:27:30|44.49|44.31|44.52|44.34|44.52|44.34|44.49|44.31|4
1735907260000|2025-01-03 12:27:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1735907270000|2025-01-03 12:27:50|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1735907280000|2025-01-03 12:28:00|44.53|44.35|44.49|44.31|44.53|44.35|44.49|44.31|5
1735907290000|2025-01-03 12:28:10|44.5|44.32|44.47|44.29|44.5|44.32|44.47|44.29|6
1735907300000|2025-01-03 12:28:20|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1735907310000|2025-01-03 12:28:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1735907320000|2025-01-03 12:28:40|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1735907340000|2025-01-03 12:29:00|44.45|44.27|44.44|44.26|44.45|44.27|44.43|44.25|4
1735907350000|2025-01-03 12:29:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735907370000|2025-01-03 12:29:30|44.47|44.29|44.49|44.31|44.49|44.31|44.47|44.29|3
1735907380000|2025-01-03 12:29:40|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1735907390000|2025-01-03 12:29:50|44.49|44.31|44.46|44.28|44.49|44.31|44.46|44.28|5
1735907400000|2025-01-03 12:30:00|44.45|44.27|44.46|44.28|44.48|44.3|44.45|44.27|6
1735907410000|2025-01-03 12:30:10|44.45|44.27|44.47|44.29|44.47|44.29|44.45|44.27|3
1735907420000|2025-01-03 12:30:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1735907430000|2025-01-03 12:30:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1735907440000|2025-01-03 12:30:40|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|2
1735907450000|2025-01-03 12:30:50|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1735907460000|2025-01-03 12:31:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1735907480000|2025-01-03 12:31:20|44.51|44.33|44.48|44.3|44.51|44.33|44.48|44.3|5
1735907490000|2025-01-03 12:31:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|4
1735907500000|2025-01-03 12:31:40|44.49|44.31|44.51|44.33|44.51|44.33|44.48|44.3|4
1735907510000|2025-01-03 12:31:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735907520000|2025-01-03 12:32:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1735907530000|2025-01-03 12:32:10|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735907540000|2025-01-03 12:32:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735907560000|2025-01-03 12:32:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1735907570000|2025-01-03 12:32:50|44.57|44.39|44.6|44.42|44.6|44.42|44.57|44.39|3
1735907580000|2025-01-03 12:33:00|44.59|44.41|44.63|44.45|44.63|44.45|44.59|44.41|5
1735907590000|2025-01-03 12:33:10|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|3
1735907600000|2025-01-03 12:33:20|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|3
1735907610000|2025-01-03 12:33:30|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1735907630000|2025-01-03 12:33:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735907640000|2025-01-03 12:34:00|44.62|44.44|44.59|44.41|44.62|44.44|44.59|44.41|3
1735907650000|2025-01-03 12:34:10|44.57|44.39|44.53|44.35|44.57|44.39|44.53|44.35|6
1735907660000|2025-01-03 12:34:20|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1735907670000|2025-01-03 12:34:30|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1735907690000|2025-01-03 12:34:50|44.54|44.36|44.56|44.38|44.56|44.38|44.54|44.36|3
1735907710000|2025-01-03 12:35:10|44.55|44.37|44.51|44.33|44.55|44.37|44.51|44.33|9
1735907720000|2025-01-03 12:35:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1735907730000|2025-01-03 12:35:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1735907740000|2025-01-03 12:35:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1735907770000|2025-01-03 12:36:10|44.5|44.32|44.53|44.35|44.56|44.38|44.5|44.32|6
1735907780000|2025-01-03 12:36:20|44.54|44.36|44.58|44.4|44.58|44.4|44.54|44.36|3
1735907800000|2025-01-03 12:36:40|44.56|44.38|44.57|44.39|44.57|44.39|44.55|44.37|3
1735907810000|2025-01-03 12:36:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735907820000|2025-01-03 12:37:00|44.59|44.41|44.59|44.41|44.6|44.42|44.59|44.41|3
1735907830000|2025-01-03 12:37:10|44.6|44.42|44.64|44.46|44.64|44.46|44.6|44.42|7
1735907840000|2025-01-03 12:37:20|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|3
1735907850000|2025-01-03 12:37:30|44.68|44.5|44.72|44.54|44.72|44.54|44.68|44.5|5
1735907860000|2025-01-03 12:37:40|44.71|44.53|44.77|44.59|44.77|44.59|44.7|44.52|10
1735907870000|2025-01-03 12:37:50|44.8|44.62|44.93|44.75|44.93|44.75|44.8|44.62|6
1735907880000|2025-01-03 12:38:00|44.9|44.72|44.83|44.65|44.9|44.72|44.82|44.64|7
1735907890000|2025-01-03 12:38:10|44.84|44.66|44.82|44.64|44.86|44.68|44.82|44.64|5
1735907910000|2025-01-03 12:38:30|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|2
1735907920000|2025-01-03 12:38:40|44.79|44.61|44.78|44.6|44.79|44.61|44.76|44.58|3
1735907930000|2025-01-03 12:38:50|44.79|44.61|44.75|44.57|44.79|44.61|44.75|44.57|4
1735907940000|2025-01-03 12:39:00|44.74|44.56|44.77|44.59|44.79|44.61|44.74|44.56|7
1735907950000|2025-01-03 12:39:10|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|4
1735907960000|2025-01-03 12:39:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1735907970000|2025-01-03 12:39:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735907980000|2025-01-03 12:39:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735907990000|2025-01-03 12:39:50|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|2
1735908000000|2025-01-03 12:40:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1735908020000|2025-01-03 12:40:20|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735908030000|2025-01-03 12:40:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735908040000|2025-01-03 12:40:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1735908050000|2025-01-03 12:40:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1735908060000|2025-01-03 12:41:00|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1735908070000|2025-01-03 12:41:10|44.6|44.42|44.58|44.4|44.61|44.43|44.58|44.4|5
1735908080000|2025-01-03 12:41:20|44.57|44.39|44.59|44.41|44.6|44.42|44.57|44.39|8
1735908100000|2025-01-03 12:41:40|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|5
1735908120000|2025-01-03 12:42:00|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735908130000|2025-01-03 12:42:10|44.65|44.47|44.69|44.51|44.69|44.51|44.65|44.47|5
1735908150000|2025-01-03 12:42:30|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|2
1735908160000|2025-01-03 12:42:40|44.67|44.49|44.71|44.53|44.72|44.54|44.67|44.49|6
1735908180000|2025-01-03 12:43:00|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1735908190000|2025-01-03 12:43:10|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|3
1735908200000|2025-01-03 12:43:20|44.65|44.47|44.61|44.43|44.65|44.47|44.61|44.43|6
1735908220000|2025-01-03 12:43:40|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1735908230000|2025-01-03 12:43:50|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1735908240000|2025-01-03 12:44:00|44.63|44.45|44.63|44.45|44.65|44.47|44.63|44.45|5
1735908250000|2025-01-03 12:44:10|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1735908260000|2025-01-03 12:44:20|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1735908270000|2025-01-03 12:44:30|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1735908280000|2025-01-03 12:44:40|44.6|44.42|44.57|44.39|44.6|44.42|44.57|44.39|4
1735908290000|2025-01-03 12:44:50|44.56|44.38|44.5|44.32|44.56|44.38|44.5|44.32|6
1735908300000|2025-01-03 12:45:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1735908310000|2025-01-03 12:45:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1735908320000|2025-01-03 12:45:20|44.52|44.34|44.51|44.33|44.52|44.34|44.5|44.32|3
1735908330000|2025-01-03 12:45:30|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1735908340000|2025-01-03 12:45:40|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1735908350000|2025-01-03 12:45:50|44.54|44.36|44.51|44.33|44.54|44.36|44.51|44.33|4
1735908360000|2025-01-03 12:46:00|44.5|44.32|44.52|44.34|44.53|44.35|44.5|44.32|4
1735908370000|2025-01-03 12:46:10|44.53|44.35|44.49|44.31|44.53|44.35|44.49|44.31|4
1735908380000|2025-01-03 12:46:20|44.48|44.3|44.39|44.21|44.48|44.3|44.39|44.21|6
1735908400000|2025-01-03 12:46:40|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1735908410000|2025-01-03 12:46:50|44.42|44.24|44.49|44.31|44.49|44.31|44.42|44.24|8
1735908420000|2025-01-03 12:47:00|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1735908430000|2025-01-03 12:47:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735908440000|2025-01-03 12:47:20|44.45|44.27|44.42|44.24|44.45|44.27|44.42|44.24|5
1735908450000|2025-01-03 12:47:30|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|5
1735908460000|2025-01-03 12:47:40|44.4|44.22|44.43|44.25|44.43|44.25|44.4|44.22|4
1735908470000|2025-01-03 12:47:50|44.44|44.26|44.46|44.28|44.46|44.28|44.44|44.26|3
1735908480000|2025-01-03 12:48:00|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|3
1735908500000|2025-01-03 12:48:20|44.4|44.22|44.31|44.13|44.4|44.22|44.31|44.13|6
1735908510000|2025-01-03 12:48:30|44.32|44.14|44.33|44.15|44.34|44.16|44.32|44.14|5
1735908520000|2025-01-03 12:48:40|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735908530000|2025-01-03 12:48:50|44.32|44.14|44.31|44.13|44.33|44.15|44.31|44.13|6
1735908540000|2025-01-03 12:49:00|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|3
1735908550000|2025-01-03 12:49:10|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1735908560000|2025-01-03 12:49:20|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1735908570000|2025-01-03 12:49:30|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1735908580000|2025-01-03 12:49:40|44.3|44.12|44.28|44.1|44.3|44.12|44.28|44.1|3
1735908590000|2025-01-03 12:49:50|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1735908600000|2025-01-03 12:50:00|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|3
1735908610000|2025-01-03 12:50:10|44.32|44.14|44.36|44.18|44.36|44.18|44.31|44.13|6
1735908620000|2025-01-03 12:50:20|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1735908660000|2025-01-03 12:51:00|44.4|44.22|44.42|44.24|44.43|44.25|44.4|44.22|7
1735908670000|2025-01-03 12:51:10|44.43|44.25|44.42|44.24|44.43|44.25|44.41|44.23|3
1735908680000|2025-01-03 12:51:20|44.41|44.23|44.43|44.25|44.43|44.25|44.4|44.22|5
1735908690000|2025-01-03 12:51:30|44.44|44.26|44.46|44.28|44.46|44.28|44.44|44.26|3
1735908700000|2025-01-03 12:51:40|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1735908720000|2025-01-03 12:52:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735908730000|2025-01-03 12:52:10|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1735908740000|2025-01-03 12:52:20|44.41|44.23|44.39|44.21|44.41|44.23|44.37|44.19|7
1735908750000|2025-01-03 12:52:30|44.38|44.2|44.36|44.18|44.39|44.21|44.36|44.18|5
1735908760000|2025-01-03 12:52:40|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1735908770000|2025-01-03 12:52:50|44.34|44.16|44.38|44.2|44.38|44.2|44.34|44.16|6
1735908780000|2025-01-03 12:53:00|44.39|44.21|44.37|44.19|44.41|44.23|44.37|44.19|6
1735908790000|2025-01-03 12:53:10|44.35|44.17|44.36|44.18|44.36|44.18|44.34|44.16|4
1735908810000|2025-01-03 12:53:30|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735908820000|2025-01-03 12:53:40|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1735908840000|2025-01-03 12:54:00|44.34|44.16|44.37|44.19|44.37|44.19|44.34|44.16|5
1735908850000|2025-01-03 12:54:10|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1735908870000|2025-01-03 12:54:30|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|2
1735908880000|2025-01-03 12:54:40|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1735908890000|2025-01-03 12:54:50|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|6
1735908900000|2025-01-03 12:55:00|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1735908910000|2025-01-03 12:55:10|44.38|44.2|44.35|44.17|44.39|44.21|44.35|44.17|6
1735908920000|2025-01-03 12:55:20|44.34|44.16|44.34|44.16|44.34|44.16|44.33|44.15|3
1735908930000|2025-01-03 12:55:30|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1735908940000|2025-01-03 12:55:40|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|4
1735908950000|2025-01-03 12:55:50|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1735908960000|2025-01-03 12:56:00|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1735908970000|2025-01-03 12:56:10|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1735908980000|2025-01-03 12:56:20|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1735908990000|2025-01-03 12:56:30|44.32|44.14|44.34|44.16|44.34|44.16|44.32|44.14|3
1735909010000|2025-01-03 12:56:50|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|3
1735909020000|2025-01-03 12:57:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1735909040000|2025-01-03 12:57:20|44.37|44.19|44.33|44.15|44.37|44.19|44.33|44.15|3
1735909050000|2025-01-03 12:57:30|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1735909080000|2025-01-03 12:58:00|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735909090000|2025-01-03 12:58:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1735909100000|2025-01-03 12:58:20|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735909110000|2025-01-03 12:58:30|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1735909120000|2025-01-03 12:58:40|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735909130000|2025-01-03 12:58:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735909140000|2025-01-03 12:59:00|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735909150000|2025-01-03 12:59:10|44.3|44.12|44.28|44.1|44.3|44.12|44.28|44.1|2
1735909170000|2025-01-03 12:59:30|44.25|44.07|44.11|43.93|44.25|44.07|44.11|43.93|9
1735909180000|2025-01-03 12:59:40|44.05|43.87|44.03|43.85|44.05|43.87|43.98|43.8|9
1735909190000|2025-01-03 12:59:50|44.05|43.87|44.06|43.88|44.07|43.89|44.05|43.87|4
1735909200000|2025-01-03 13:00:00|44.05|43.87|44.02|43.84|44.06|43.88|44.02|43.84|4
1735909210000|2025-01-03 13:00:10|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|2
1735909220000|2025-01-03 13:00:20|44.03|43.85|44.03|43.85|44.04|43.86|44.02|43.84|5
1735909230000|2025-01-03 13:00:30|44.02|43.84|43.98|43.8|44.02|43.84|43.98|43.8|4
1735909240000|2025-01-03 13:00:40|43.99|43.81|43.99|43.81|44|43.82|43.98|43.8|4
1735909250000|2025-01-03 13:00:50|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1735909260000|2025-01-03 13:01:00|44|43.82|44.03|43.85|44.03|43.85|44|43.82|4
1735909270000|2025-01-03 13:01:10|44.04|43.86|44.04|43.86|44.05|43.87|44.03|43.85|4
1735909280000|2025-01-03 13:01:20|44.02|43.84|44.03|43.85|44.04|43.86|44.02|43.84|3
1735909290000|2025-01-03 13:01:30|44.01|43.83|44.03|43.85|44.03|43.85|44.01|43.83|2
1735909300000|2025-01-03 13:01:40|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1735909310000|2025-01-03 13:01:50|44.04|43.86|44.05|43.87|44.05|43.87|44.03|43.85|6
1735909330000|2025-01-03 13:02:10|44.06|43.88|44.07|43.89|44.08|43.9|44.06|43.88|6
1735909340000|2025-01-03 13:02:20|44.06|43.88|44.08|43.9|44.08|43.9|44.06|43.88|3
1735909350000|2025-01-03 13:02:30|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1735909360000|2025-01-03 13:02:40|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1735909370000|2025-01-03 13:02:50|44.07|43.89|44.06|43.88|44.08|43.9|44.05|43.87|5
1735909380000|2025-01-03 13:03:00|44.07|43.89|44.06|43.88|44.08|43.9|44.03|43.85|8
1735909390000|2025-01-03 13:03:10|44.05|43.87|44.07|43.89|44.08|43.9|44.05|43.87|5
1735909400000|2025-01-03 13:03:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1735909410000|2025-01-03 13:03:30|44.07|43.89|44.09|43.91|44.09|43.91|44.07|43.89|3
1735909420000|2025-01-03 13:03:40|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1735909430000|2025-01-03 13:03:50|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1735909440000|2025-01-03 13:04:00|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1735909470000|2025-01-03 13:04:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1735909480000|2025-01-03 13:04:40|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1735909490000|2025-01-03 13:04:50|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1735909500000|2025-01-03 13:05:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1735909510000|2025-01-03 13:05:10|44.1|43.92|44.1|43.92|44.11|43.93|44.08|43.9|6
1735909520000|2025-01-03 13:05:20|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1735909530000|2025-01-03 13:05:30|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1735909540000|2025-01-03 13:05:40|44.13|43.95|44.16|43.98|44.16|43.98|44.13|43.95|4
1735909550000|2025-01-03 13:05:50|44.15|43.97|44.18|44|44.18|44|44.14|43.96|6
1735909560000|2025-01-03 13:06:00|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|2
1735909570000|2025-01-03 13:06:10|44.22|44.04|44.25|44.07|44.28|44.1|44.22|44.04|10
1735909580000|2025-01-03 13:06:20|44.26|44.08|44.26|44.08|44.26|44.08|44.24|44.06|7
1735909590000|2025-01-03 13:06:30|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1735909600000|2025-01-03 13:06:40|44.27|44.09|44.28|44.1|44.28|44.1|44.26|44.08|4
1735909610000|2025-01-03 13:06:50|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|3
1735909620000|2025-01-03 13:07:00|44.26|44.08|44.23|44.05|44.26|44.08|44.23|44.05|3
1735909630000|2025-01-03 13:07:10|44.21|44.03|44.14|43.96|44.21|44.03|44.12|43.94|11
1735909640000|2025-01-03 13:07:20|44.13|43.95|44.17|43.99|44.17|43.99|44.13|43.95|11
1735909650000|2025-01-03 13:07:30|44.18|44|44.18|44|44.18|44|44.18|44|1
1735909660000|2025-01-03 13:07:40|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|5
1735909670000|2025-01-03 13:07:50|44.16|43.98|44.17|43.99|44.17|43.99|44.15|43.97|10
1735909680000|2025-01-03 13:08:00|44.18|44|44.21|44.03|44.22|44.04|44.18|44|4
1735909690000|2025-01-03 13:08:10|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1735909700000|2025-01-03 13:08:20|44.17|43.99|44.15|43.97|44.17|43.99|44.15|43.97|4
1735909710000|2025-01-03 13:08:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1735909720000|2025-01-03 13:08:40|44.15|43.97|44.2|44.02|44.2|44.02|44.15|43.97|5
1735909730000|2025-01-03 13:08:50|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1735909740000|2025-01-03 13:09:00|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1735909750000|2025-01-03 13:09:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1735909760000|2025-01-03 13:09:20|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|3
1735909770000|2025-01-03 13:09:30|44.16|43.98|44.2|44.02|44.21|44.03|44.16|43.98|5
1735909780000|2025-01-03 13:09:40|44.18|44|44.16|43.98|44.18|44|44.16|43.98|3
1735909790000|2025-01-03 13:09:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1735909800000|2025-01-03 13:10:00|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1735909810000|2025-01-03 13:10:10|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1735909820000|2025-01-03 13:10:20|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1735909840000|2025-01-03 13:10:40|44.13|43.95|44.13|43.95|44.14|43.96|44.13|43.95|7
1735909850000|2025-01-03 13:10:50|44.1|43.92|44.07|43.89|44.1|43.92|44.07|43.89|4
1735909860000|2025-01-03 13:11:00|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1735909870000|2025-01-03 13:11:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1735909880000|2025-01-03 13:11:20|44.03|43.85|44.02|43.84|44.04|43.86|44.02|43.84|4
1735909890000|2025-01-03 13:11:30|44.03|43.85|44|43.82|44.03|43.85|44|43.82|2
1735909900000|2025-01-03 13:11:40|43.99|43.81|43.95|43.77|43.99|43.81|43.95|43.77|7
1735909910000|2025-01-03 13:11:50|43.96|43.78|43.86|43.68|43.96|43.78|43.86|43.68|8
1735909920000|2025-01-03 13:12:00|43.83|43.65|43.86|43.68|43.86|43.68|43.82|43.64|11
1735909930000|2025-01-03 13:12:10|43.88|43.7|43.91|43.73|43.93|43.75|43.88|43.7|6
1735909940000|2025-01-03 13:12:20|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1735909950000|2025-01-03 13:12:30|43.92|43.74|43.91|43.73|43.92|43.74|43.9|43.72|4
1735909960000|2025-01-03 13:12:40|43.9|43.72|43.91|43.73|43.91|43.73|43.89|43.71|6
1735909970000|2025-01-03 13:12:50|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1735909980000|2025-01-03 13:13:00|43.91|43.73|43.94|43.76|43.94|43.76|43.91|43.73|5
1735909990000|2025-01-03 13:13:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1735910000000|2025-01-03 13:13:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1735910010000|2025-01-03 13:13:30|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|4
1735910020000|2025-01-03 13:13:40|43.98|43.8|43.95|43.77|43.99|43.81|43.95|43.77|6
1735910030000|2025-01-03 13:13:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1735910040000|2025-01-03 13:14:00|43.95|43.77|43.96|43.78|43.97|43.79|43.95|43.77|3
1735910050000|2025-01-03 13:14:10|43.93|43.75|43.92|43.74|43.93|43.75|43.91|43.73|4
1735910060000|2025-01-03 13:14:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1735910070000|2025-01-03 13:14:30|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1735910080000|2025-01-03 13:14:40|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1735910090000|2025-01-03 13:14:50|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|4
1735910100000|2025-01-03 13:15:00|43.84|43.66|43.89|43.71|43.9|43.72|43.84|43.66|8
1735910110000|2025-01-03 13:15:10|43.88|43.7|43.85|43.67|43.88|43.7|43.84|43.66|7
1735910120000|2025-01-03 13:15:20|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|3
1735910130000|2025-01-03 13:15:30|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1735910140000|2025-01-03 13:15:40|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1735910150000|2025-01-03 13:15:50|43.78|43.6|43.76|43.58|43.79|43.61|43.76|43.58|4
1735910160000|2025-01-03 13:16:00|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1735910170000|2025-01-03 13:16:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1735910190000|2025-01-03 13:16:30|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735910200000|2025-01-03 13:16:40|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1735910210000|2025-01-03 13:16:50|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|4
1735910230000|2025-01-03 13:17:10|43.76|43.58|43.79|43.61|43.79|43.61|43.76|43.58|3
1735910240000|2025-01-03 13:17:20|43.77|43.59|43.75|43.57|43.78|43.6|43.75|43.57|7
1735910250000|2025-01-03 13:17:30|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|4
1735910260000|2025-01-03 13:17:40|43.76|43.58|43.76|43.58|43.77|43.59|43.76|43.58|5
1735910270000|2025-01-03 13:17:50|43.77|43.59|43.77|43.59|43.79|43.61|43.77|43.59|7
1735910280000|2025-01-03 13:18:00|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1735910290000|2025-01-03 13:18:10|43.8|43.62|43.8|43.62|43.82|43.64|43.8|43.62|4
1735910300000|2025-01-03 13:18:20|43.79|43.61|43.77|43.59|43.79|43.61|43.77|43.59|4
1735910310000|2025-01-03 13:18:30|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|4
1735910320000|2025-01-03 13:18:40|43.73|43.55|43.79|43.61|43.79|43.61|43.73|43.55|4
1735910330000|2025-01-03 13:18:50|43.78|43.6|43.8|43.62|43.81|43.63|43.77|43.59|9
1735910340000|2025-01-03 13:19:00|43.79|43.61|43.8|43.62|43.81|43.63|43.79|43.61|4
1735910350000|2025-01-03 13:19:10|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1735910360000|2025-01-03 13:19:20|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1735910370000|2025-01-03 13:19:30|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1735910380000|2025-01-03 13:19:40|43.8|43.62|43.79|43.61|43.81|43.63|43.79|43.61|4
1735910390000|2025-01-03 13:19:50|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1735910400000|2025-01-03 13:20:00|43.81|43.63|43.84|43.66|43.84|43.66|43.81|43.63|3
1735910410000|2025-01-03 13:20:10|43.86|43.68|43.89|43.71|43.89|43.71|43.84|43.66|6
1735910420000|2025-01-03 13:20:20|43.9|43.72|43.93|43.75|43.93|43.75|43.9|43.72|4
1735910430000|2025-01-03 13:20:30|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1735910440000|2025-01-03 13:20:40|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1735910450000|2025-01-03 13:20:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1735910460000|2025-01-03 13:21:00|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|5
1735910470000|2025-01-03 13:21:10|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1735910480000|2025-01-03 13:21:20|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|4
1735910490000|2025-01-03 13:21:30|43.89|43.71|43.88|43.7|43.9|43.72|43.86|43.68|8
1735910500000|2025-01-03 13:21:40|43.89|43.71|43.93|43.75|43.93|43.75|43.89|43.71|4
1735910520000|2025-01-03 13:22:00|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1735910530000|2025-01-03 13:22:10|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1735910550000|2025-01-03 13:22:30|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1735910560000|2025-01-03 13:22:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1735910570000|2025-01-03 13:22:50|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1735910580000|2025-01-03 13:23:00|43.92|43.74|43.91|43.73|43.92|43.74|43.9|43.72|6
1735910590000|2025-01-03 13:23:10|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|8
1735910600000|2025-01-03 13:23:20|43.9|43.72|43.87|43.69|43.92|43.74|43.87|43.69|7
1735910610000|2025-01-03 13:23:30|43.84|43.66|43.9|43.72|43.9|43.72|43.84|43.66|6
1735910620000|2025-01-03 13:23:40|43.91|43.73|43.83|43.65|43.91|43.73|43.83|43.65|7
1735910630000|2025-01-03 13:23:50|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1735910640000|2025-01-03 13:24:00|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1735910650000|2025-01-03 13:24:10|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1735910660000|2025-01-03 13:24:20|43.88|43.7|43.86|43.68|43.89|43.71|43.86|43.68|4
1735910670000|2025-01-03 13:24:30|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1735910680000|2025-01-03 13:24:40|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1735910690000|2025-01-03 13:24:50|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1735910700000|2025-01-03 13:25:00|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|2
1735910720000|2025-01-03 13:25:20|43.79|43.61|43.81|43.63|43.83|43.65|43.79|43.61|7
1735910730000|2025-01-03 13:25:30|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|4
1735910740000|2025-01-03 13:25:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1735910750000|2025-01-03 13:25:50|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1735910760000|2025-01-03 13:26:00|43.82|43.64|43.8|43.62|43.82|43.64|43.79|43.61|5
1735910770000|2025-01-03 13:26:10|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|6
1735910780000|2025-01-03 13:26:20|43.77|43.59|43.73|43.55|43.77|43.59|43.73|43.55|5
1735910790000|2025-01-03 13:26:30|43.74|43.56|43.74|43.56|43.75|43.57|43.74|43.56|3
1735910800000|2025-01-03 13:26:40|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1735910810000|2025-01-03 13:26:50|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1735910820000|2025-01-03 13:27:00|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1735910830000|2025-01-03 13:27:10|43.76|43.58|43.72|43.54|43.76|43.58|43.72|43.54|4
1735910840000|2025-01-03 13:27:20|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1735910850000|2025-01-03 13:27:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1735910860000|2025-01-03 13:27:40|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|4
1735910870000|2025-01-03 13:27:50|43.73|43.55|43.76|43.58|43.76|43.58|43.73|43.55|3
1735910880000|2025-01-03 13:28:00|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|3
1735910890000|2025-01-03 13:28:10|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1735910900000|2025-01-03 13:28:20|43.8|43.62|43.79|43.61|43.82|43.64|43.79|43.61|7
1735910910000|2025-01-03 13:28:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1735910920000|2025-01-03 13:28:40|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|6
1735910930000|2025-01-03 13:28:50|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1735910940000|2025-01-03 13:29:00|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1735910950000|2025-01-03 13:29:10|43.8|43.62|43.77|43.59|43.8|43.62|43.77|43.59|4
1735910960000|2025-01-03 13:29:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1735910970000|2025-01-03 13:29:30|43.75|43.57|43.71|43.53|43.75|43.57|43.71|43.53|3
1735910980000|2025-01-03 13:29:40|43.72|43.54|43.75|43.57|43.75|43.57|43.72|43.54|3
1735910990000|2025-01-03 13:29:50|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|3
1735911000000|2025-01-03 13:30:00|43.77|43.59|43.77|43.59|43.78|43.6|43.76|43.58|5
1735911010000|2025-01-03 13:30:10|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1735911030000|2025-01-03 13:30:30|43.76|43.58|43.78|43.6|43.79|43.61|43.76|43.58|4
1735911040000|2025-01-03 13:30:40|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1735911050000|2025-01-03 13:30:50|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1735911060000|2025-01-03 13:31:00|43.83|43.65|43.86|43.68|43.86|43.68|43.83|43.65|3
1735911070000|2025-01-03 13:31:10|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1735911100000|2025-01-03 13:31:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1735911110000|2025-01-03 13:31:50|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1735911120000|2025-01-03 13:32:00|43.88|43.7|43.9|43.72|43.9|43.72|43.88|43.7|3
1735911130000|2025-01-03 13:32:10|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1735911150000|2025-01-03 13:32:30|43.91|43.73|43.93|43.75|43.93|43.75|43.91|43.73|3
1735911180000|2025-01-03 13:33:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1735911190000|2025-01-03 13:33:10|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1735911200000|2025-01-03 13:33:20|43.91|43.73|43.93|43.75|43.93|43.75|43.91|43.73|3
1735911220000|2025-01-03 13:33:40|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1735911230000|2025-01-03 13:33:50|43.91|43.73|43.88|43.7|43.91|43.73|43.88|43.7|4
1735911240000|2025-01-03 13:34:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1735911250000|2025-01-03 13:34:10|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1735911260000|2025-01-03 13:34:20|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1735911290000|2025-01-03 13:34:50|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1735911310000|2025-01-03 13:35:10|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1735911350000|2025-01-03 13:35:50|43.88|43.7|43.91|43.73|43.91|43.73|43.88|43.7|4
1735911360000|2025-01-03 13:36:00|43.92|43.74|44.01|43.83|44.01|43.83|43.92|43.74|8
1735911370000|2025-01-03 13:36:10|44.02|43.84|44.05|43.87|44.05|43.87|44.02|43.84|4
1735911380000|2025-01-03 13:36:20|44.06|43.88|44.08|43.9|44.08|43.9|44.06|43.88|3
1735911390000|2025-01-03 13:36:30|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1735911400000|2025-01-03 13:36:40|44.09|43.91|44.14|43.96|44.14|43.96|44.09|43.91|6
1735911410000|2025-01-03 13:36:50|44.17|43.99|44.21|44.03|44.21|44.03|44.17|43.99|5
1735911420000|2025-01-03 13:37:00|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|3
1735911440000|2025-01-03 13:37:20|44.24|44.06|44.27|44.09|44.27|44.09|44.23|44.05|5
1735911450000|2025-01-03 13:37:30|44.28|44.1|44.3|44.12|44.3|44.12|44.28|44.1|3
1735911460000|2025-01-03 13:37:40|44.27|44.09|44.2|44.02|44.27|44.09|44.2|44.02|9
1735911470000|2025-01-03 13:37:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1735911480000|2025-01-03 13:38:00|44.18|44|44.16|43.98|44.18|44|44.16|43.98|7
1735911490000|2025-01-03 13:38:10|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1735911500000|2025-01-03 13:38:20|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|5
1735911520000|2025-01-03 13:38:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1735911530000|2025-01-03 13:38:50|44.19|44.01|44.2|44.02|44.21|44.03|44.19|44.01|5
1735911540000|2025-01-03 13:39:00|44.21|44.03|44.2|44.02|44.21|44.03|44.18|44|6
1735911550000|2025-01-03 13:39:10|44.21|44.03|44.24|44.06|44.24|44.06|44.2|44.02|6
1735911560000|2025-01-03 13:39:20|44.25|44.07|44.25|44.07|44.27|44.09|44.25|44.07|5
1735911570000|2025-01-03 13:39:30|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1735911580000|2025-01-03 13:39:40|44.25|44.07|44.25|44.07|44.25|44.07|44.24|44.06|3
1735911590000|2025-01-03 13:39:50|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1735911600000|2025-01-03 13:40:00|44.26|44.08|44.27|44.09|44.28|44.1|44.26|44.08|4
1735911610000|2025-01-03 13:40:10|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1735911620000|2025-01-03 13:40:20|44.27|44.09|44.28|44.1|44.29|44.11|44.27|44.09|4
1735911650000|2025-01-03 13:40:50|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1735911660000|2025-01-03 13:41:00|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735911670000|2025-01-03 13:41:10|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735911680000|2025-01-03 13:41:20|44.34|44.16|44.37|44.19|44.37|44.19|44.34|44.16|3
1735911690000|2025-01-03 13:41:30|44.38|44.2|44.33|44.15|44.38|44.2|44.33|44.15|5
1735911700000|2025-01-03 13:41:40|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|7
1735911710000|2025-01-03 13:41:50|44.33|44.15|44.29|44.11|44.33|44.15|44.28|44.1|6
1735911720000|2025-01-03 13:42:00|44.28|44.1|44.3|44.12|44.3|44.12|44.28|44.1|3
1735911730000|2025-01-03 13:42:10|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735911740000|2025-01-03 13:42:20|44.32|44.14|44.31|44.13|44.32|44.14|44.3|44.12|4
1735911750000|2025-01-03 13:42:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735911760000|2025-01-03 13:42:40|44.33|44.15|44.27|44.09|44.33|44.15|44.27|44.09|6
1735911770000|2025-01-03 13:42:50|44.26|44.08|44.24|44.06|44.26|44.08|44.24|44.06|3
1735911780000|2025-01-03 13:43:00|44.25|44.07|44.28|44.1|44.28|44.1|44.25|44.07|3
1735911790000|2025-01-03 13:43:10|44.27|44.09|44.25|44.07|44.27|44.09|44.25|44.07|3
1735911800000|2025-01-03 13:43:20|44.26|44.08|44.24|44.06|44.26|44.08|44.24|44.06|3
1735911810000|2025-01-03 13:43:30|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1735911820000|2025-01-03 13:43:40|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1735911830000|2025-01-03 13:43:50|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1735911840000|2025-01-03 13:44:00|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1735911850000|2025-01-03 13:44:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1735911860000|2025-01-03 13:44:20|44.27|44.09|44.29|44.11|44.29|44.11|44.27|44.09|3
1735911870000|2025-01-03 13:44:30|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1735911880000|2025-01-03 13:44:40|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|3
1735911890000|2025-01-03 13:44:50|44.26|44.08|44.28|44.1|44.28|44.1|44.26|44.08|3
1735911900000|2025-01-03 13:45:00|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1735911910000|2025-01-03 13:45:10|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|4
1735911920000|2025-01-03 13:45:20|44.31|44.13|44.34|44.16|44.34|44.16|44.31|44.13|3
1735911930000|2025-01-03 13:45:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1735911940000|2025-01-03 13:45:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1735911950000|2025-01-03 13:45:50|44.35|44.17|44.4|44.22|44.4|44.22|44.35|44.17|4
1735911970000|2025-01-03 13:46:10|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1735911980000|2025-01-03 13:46:20|44.41|44.23|44.38|44.2|44.41|44.23|44.38|44.2|4
1735911990000|2025-01-03 13:46:30|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1735912000000|2025-01-03 13:46:40|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|3
1735912010000|2025-01-03 13:46:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1735912030000|2025-01-03 13:47:10|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1735912040000|2025-01-03 13:47:20|44.45|44.27|44.47|44.29|44.47|44.29|44.45|44.27|3
1735912060000|2025-01-03 13:47:40|44.46|44.28|44.46|44.28|44.47|44.29|44.46|44.28|3
1735912070000|2025-01-03 13:47:50|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1735912090000|2025-01-03 13:48:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735912100000|2025-01-03 13:48:20|44.46|44.28|44.49|44.31|44.49|44.31|44.46|44.28|4
1735912110000|2025-01-03 13:48:30|44.5|44.32|44.51|44.33|44.53|44.35|44.5|44.32|6
1735912120000|2025-01-03 13:48:40|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|2
1735912140000|2025-01-03 13:49:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1735912150000|2025-01-03 13:49:10|44.54|44.36|44.54|44.36|44.54|44.36|44.53|44.35|3
1735912160000|2025-01-03 13:49:20|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|3
1735912170000|2025-01-03 13:49:30|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735912180000|2025-01-03 13:49:40|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1735912190000|2025-01-03 13:49:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1735912200000|2025-01-03 13:50:00|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|2
1735912210000|2025-01-03 13:50:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735912230000|2025-01-03 13:50:30|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|4
1735912240000|2025-01-03 13:50:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|4
1735912250000|2025-01-03 13:50:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1735912270000|2025-01-03 13:51:10|44.58|44.4|44.56|44.38|44.58|44.4|44.55|44.37|3
1735912290000|2025-01-03 13:51:30|44.55|44.37|44.56|44.38|44.56|44.38|44.53|44.35|7
1735912300000|2025-01-03 13:51:40|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1735912310000|2025-01-03 13:51:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735912340000|2025-01-03 13:52:20|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1735912350000|2025-01-03 13:52:30|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1735912380000|2025-01-03 13:53:00|44.56|44.38|44.56|44.38|44.56|44.38|44.55|44.37|3
1735912390000|2025-01-03 13:53:10|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|4
1735912410000|2025-01-03 13:53:30|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|4
1735912420000|2025-01-03 13:53:40|44.54|44.36|44.56|44.38|44.56|44.38|44.54|44.36|5
1735912430000|2025-01-03 13:53:50|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|4
1735912440000|2025-01-03 13:54:00|44.55|44.37|44.58|44.4|44.59|44.41|44.55|44.37|5
1735912450000|2025-01-03 13:54:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1735912460000|2025-01-03 13:54:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735912470000|2025-01-03 13:54:30|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1735912480000|2025-01-03 13:54:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735912490000|2025-01-03 13:54:50|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1735912530000|2025-01-03 13:55:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1735912540000|2025-01-03 13:55:40|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1735912570000|2025-01-03 13:56:10|44.47|44.29|44.34|44.16|44.48|44.3|44.34|44.16|8
1735912580000|2025-01-03 13:56:20|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1735912590000|2025-01-03 13:56:30|44.39|44.21|44.39|44.21|44.39|44.21|44.38|44.2|5
1735912600000|2025-01-03 13:56:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735912610000|2025-01-03 13:56:50|44.41|44.23|44.43|44.25|44.43|44.25|44.41|44.23|3
1735912620000|2025-01-03 13:57:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1735912630000|2025-01-03 13:57:10|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|4
1735912640000|2025-01-03 13:57:20|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735912670000|2025-01-03 13:57:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1735912690000|2025-01-03 13:58:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1735912700000|2025-01-03 13:58:20|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1735912710000|2025-01-03 13:58:30|44.36|44.18|44.34|44.16|44.36|44.18|44.33|44.15|4
1735912730000|2025-01-03 13:58:50|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1735912740000|2025-01-03 13:59:00|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735912760000|2025-01-03 13:59:20|44.35|44.17|44.36|44.18|44.36|44.18|44.34|44.16|4
1735912770000|2025-01-03 13:59:30|44.37|44.19|44.37|44.19|44.37|44.19|44.36|44.18|3
1735912780000|2025-01-03 13:59:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735912800000|2025-01-03 14:00:00|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735912810000|2025-01-03 14:00:10|44.41|44.23|44.43|44.25|44.43|44.25|44.41|44.23|3
1735912820000|2025-01-03 14:00:20|44.44|44.26|44.5|44.32|44.52|44.34|44.44|44.26|9
1735912830000|2025-01-03 14:00:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1735912840000|2025-01-03 14:00:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1735912850000|2025-01-03 14:00:50|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1735912860000|2025-01-03 14:01:00|44.51|44.33|44.54|44.36|44.55|44.37|44.51|44.33|8
1735912870000|2025-01-03 14:01:10|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1735912890000|2025-01-03 14:01:30|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1735912900000|2025-01-03 14:01:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1735912910000|2025-01-03 14:01:50|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1735912920000|2025-01-03 14:02:00|44.48|44.3|44.49|44.31|44.5|44.32|44.48|44.3|3
1735912930000|2025-01-03 14:02:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1735912940000|2025-01-03 14:02:20|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1735912950000|2025-01-03 14:02:30|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|5
1735912970000|2025-01-03 14:02:50|44.49|44.31|44.46|44.28|44.49|44.31|44.46|44.28|3
1735912980000|2025-01-03 14:03:00|44.47|44.29|44.43|44.25|44.47|44.29|44.43|44.25|5
1735912990000|2025-01-03 14:03:10|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1735913000000|2025-01-03 14:03:20|44.46|44.28|44.47|44.29|44.47|44.29|44.45|44.27|4
1735913010000|2025-01-03 14:03:30|44.49|44.31|44.51|44.33|44.51|44.33|44.49|44.31|3
1735913020000|2025-01-03 14:03:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735913040000|2025-01-03 14:04:00|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|2
1735913050000|2025-01-03 14:04:10|44.48|44.3|44.51|44.33|44.51|44.33|44.48|44.3|3
1735913060000|2025-01-03 14:04:20|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1735913070000|2025-01-03 14:04:30|44.54|44.36|44.57|44.39|44.57|44.39|44.54|44.36|3
1735913080000|2025-01-03 14:04:40|44.59|44.41|44.63|44.45|44.63|44.45|44.59|44.41|5
1735913090000|2025-01-03 14:04:50|44.62|44.44|44.6|44.42|44.63|44.45|44.6|44.42|4
1735913100000|2025-01-03 14:05:00|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|3
1735913110000|2025-01-03 14:05:10|44.56|44.38|44.55|44.37|44.57|44.39|44.55|44.37|5
1735913120000|2025-01-03 14:05:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1735913130000|2025-01-03 14:05:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735913140000|2025-01-03 14:05:40|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1735913150000|2025-01-03 14:05:50|44.54|44.36|44.49|44.31|44.54|44.36|44.49|44.31|5
1735913160000|2025-01-03 14:06:00|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1735913170000|2025-01-03 14:06:10|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1735913200000|2025-01-03 14:06:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735913210000|2025-01-03 14:06:50|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|3
1735913220000|2025-01-03 14:07:00|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|3
1735913230000|2025-01-03 14:07:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735913240000|2025-01-03 14:07:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1735913250000|2025-01-03 14:07:30|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1735913270000|2025-01-03 14:07:50|44.41|44.23|44.45|44.27|44.45|44.27|44.41|44.23|5
1735913280000|2025-01-03 14:08:00|44.46|44.28|44.46|44.28|44.47|44.29|44.46|44.28|3
1735913290000|2025-01-03 14:08:10|44.47|44.29|44.47|44.29|44.49|44.31|44.47|44.29|3
1735913300000|2025-01-03 14:08:20|44.49|44.31|44.51|44.33|44.51|44.33|44.49|44.31|3
1735913310000|2025-01-03 14:08:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735913320000|2025-01-03 14:08:40|44.51|44.33|44.48|44.3|44.51|44.33|44.48|44.3|3
1735913340000|2025-01-03 14:09:00|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1735913380000|2025-01-03 14:09:40|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1735913400000|2025-01-03 14:10:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1735913410000|2025-01-03 14:10:10|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1735913420000|2025-01-03 14:10:20|44.5|44.32|44.5|44.32|44.51|44.33|44.5|44.32|3
1735913430000|2025-01-03 14:10:30|44.52|44.34|44.53|44.35|44.54|44.36|44.52|44.34|4
1735913440000|2025-01-03 14:10:40|44.54|44.36|44.55|44.37|44.56|44.38|44.54|44.36|4
1735913460000|2025-01-03 14:11:00|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1735913470000|2025-01-03 14:11:10|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1735913480000|2025-01-03 14:11:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735913490000|2025-01-03 14:11:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1735913500000|2025-01-03 14:11:40|44.54|44.36|44.51|44.33|44.54|44.36|44.51|44.33|4
1735913510000|2025-01-03 14:11:50|44.5|44.32|44.5|44.32|44.51|44.33|44.5|44.32|3
1735913520000|2025-01-03 14:12:00|44.51|44.33|44.51|44.33|44.53|44.35|44.51|44.33|3
1735913530000|2025-01-03 14:12:10|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1735913540000|2025-01-03 14:12:20|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|4
1735913550000|2025-01-03 14:12:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735913560000|2025-01-03 14:12:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735913570000|2025-01-03 14:12:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735913580000|2025-01-03 14:13:00|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1735913650000|2025-01-03 14:14:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735913660000|2025-01-03 14:14:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1735913670000|2025-01-03 14:14:30|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|3
1735913680000|2025-01-03 14:14:40|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|3
1735913690000|2025-01-03 14:14:50|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1735913700000|2025-01-03 14:15:00|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735913710000|2025-01-03 14:15:10|44.55|44.37|44.61|44.43|44.61|44.43|44.55|44.37|4
1735913720000|2025-01-03 14:15:20|44.62|44.44|44.65|44.47|44.65|44.47|44.62|44.44|4
1735913730000|2025-01-03 14:15:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1735913740000|2025-01-03 14:15:40|44.64|44.46|44.65|44.47|44.65|44.47|44.63|44.45|5
1735913750000|2025-01-03 14:15:50|44.64|44.46|44.64|44.46|44.65|44.47|44.64|44.46|3
1735913770000|2025-01-03 14:16:10|44.63|44.45|44.55|44.37|44.63|44.45|44.55|44.37|6
1735913780000|2025-01-03 14:16:20|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1735913790000|2025-01-03 14:16:30|44.53|44.35|44.52|44.34|44.53|44.35|44.51|44.33|4
1735913800000|2025-01-03 14:16:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735913810000|2025-01-03 14:16:50|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1735913820000|2025-01-03 14:17:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1735913830000|2025-01-03 14:17:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735913840000|2025-01-03 14:17:20|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1735913850000|2025-01-03 14:17:30|44.46|44.28|44.5|44.32|44.5|44.32|44.46|44.28|4
1735913860000|2025-01-03 14:17:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735913870000|2025-01-03 14:17:50|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1735913880000|2025-01-03 14:18:00|44.55|44.37|44.58|44.4|44.58|44.4|44.55|44.37|4
1735913890000|2025-01-03 14:18:10|44.59|44.41|44.56|44.38|44.59|44.41|44.56|44.38|3
1735913900000|2025-01-03 14:18:20|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|3
1735913920000|2025-01-03 14:18:40|44.58|44.4|44.56|44.38|44.58|44.4|44.54|44.36|8
1735913940000|2025-01-03 14:19:00|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1735913950000|2025-01-03 14:19:10|44.61|44.43|44.63|44.45|44.63|44.45|44.6|44.42|4
1735913960000|2025-01-03 14:19:20|44.64|44.46|44.65|44.47|44.67|44.49|44.64|44.46|8
1735913970000|2025-01-03 14:19:30|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1735913990000|2025-01-03 14:19:50|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1735914000000|2025-01-03 14:20:00|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1735914010000|2025-01-03 14:20:10|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1735914020000|2025-01-03 14:20:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1735914030000|2025-01-03 14:20:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735914040000|2025-01-03 14:20:40|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1735914050000|2025-01-03 14:20:50|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|4
1735914060000|2025-01-03 14:21:00|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|4
1735914070000|2025-01-03 14:21:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1735914080000|2025-01-03 14:21:20|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|5
1735914090000|2025-01-03 14:21:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1735914100000|2025-01-03 14:21:40|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|5
1735914110000|2025-01-03 14:21:50|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1735914120000|2025-01-03 14:22:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1735914130000|2025-01-03 14:22:10|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|4
1735914140000|2025-01-03 14:22:20|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1735914170000|2025-01-03 14:22:50|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|4
1735914190000|2025-01-03 14:23:10|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1735914200000|2025-01-03 14:23:20|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1735914210000|2025-01-03 14:23:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735914230000|2025-01-03 14:23:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735914240000|2025-01-03 14:24:00|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735914250000|2025-01-03 14:24:10|44.56|44.38|44.48|44.3|44.56|44.38|44.48|44.3|7
1735914270000|2025-01-03 14:24:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1735914280000|2025-01-03 14:24:40|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1735914290000|2025-01-03 14:24:50|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1735914300000|2025-01-03 14:25:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|4
1735914310000|2025-01-03 14:25:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1735914320000|2025-01-03 14:25:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1735914330000|2025-01-03 14:25:30|44.46|44.28|44.46|44.28|44.47|44.29|44.46|44.28|3
1735914350000|2025-01-03 14:25:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1735914360000|2025-01-03 14:26:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1735914370000|2025-01-03 14:26:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735914390000|2025-01-03 14:26:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1735914400000|2025-01-03 14:26:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1735914420000|2025-01-03 14:27:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735914430000|2025-01-03 14:27:10|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1735914440000|2025-01-03 14:27:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1735914450000|2025-01-03 14:27:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735914470000|2025-01-03 14:27:50|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1735914480000|2025-01-03 14:28:00|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1735914500000|2025-01-03 14:28:20|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|4
1735914510000|2025-01-03 14:28:30|44.43|44.25|44.43|44.25|44.45|44.27|44.42|44.24|5
1735914540000|2025-01-03 14:29:00|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1735914550000|2025-01-03 14:29:10|44.43|44.25|44.45|44.27|44.45|44.27|44.43|44.25|3
1735914560000|2025-01-03 14:29:20|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1735914570000|2025-01-03 14:29:30|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|3
1735914580000|2025-01-03 14:29:40|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1735914590000|2025-01-03 14:29:50|44.4|44.22|44.37|44.19|44.4|44.22|44.37|44.19|3
1735914600000|2025-01-03 14:30:00|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|5
1735914610000|2025-01-03 14:30:10|44.35|44.17|44.43|44.25|44.46|44.28|44.34|44.16|10
1735914620000|2025-01-03 14:30:20|44.44|44.26|44.44|44.26|44.44|44.26|44.42|44.24|7
1735914630000|2025-01-03 14:30:30|44.43|44.25|44.43|44.25|44.43|44.25|44.42|44.24|5
1735914650000|2025-01-03 14:30:50|44.46|44.28|44.39|44.21|44.46|44.28|44.39|44.21|7
1735914660000|2025-01-03 14:31:00|44.41|44.23|44.43|44.25|44.43|44.25|44.41|44.23|2
1735914670000|2025-01-03 14:31:10|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1735914680000|2025-01-03 14:31:20|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1735914690000|2025-01-03 14:31:30|44.39|44.21|44.38|44.2|44.39|44.21|44.37|44.19|4
1735914700000|2025-01-03 14:31:40|44.39|44.21|44.41|44.23|44.41|44.23|44.38|44.2|11
1735914710000|2025-01-03 14:31:50|44.4|44.22|44.34|44.16|44.4|44.22|44.34|44.16|5
1735914730000|2025-01-03 14:32:10|44.36|44.18|44.39|44.21|44.41|44.23|44.36|44.18|12
1735914740000|2025-01-03 14:32:20|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1735914750000|2025-01-03 14:32:30|44.38|44.2|44.34|44.16|44.38|44.2|44.34|44.16|2
1735914770000|2025-01-03 14:32:50|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1735914780000|2025-01-03 14:33:00|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735914790000|2025-01-03 14:33:10|44.32|44.14|44.35|44.17|44.35|44.17|44.32|44.14|3
1735914800000|2025-01-03 14:33:20|44.36|44.18|44.36|44.18|44.37|44.19|44.35|44.17|4
1735914810000|2025-01-03 14:33:30|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1735914820000|2025-01-03 14:33:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1735914830000|2025-01-03 14:33:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1735914840000|2025-01-03 14:34:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1735914850000|2025-01-03 14:34:10|44.4|44.22|44.45|44.27|44.45|44.27|44.4|44.22|4
1735914860000|2025-01-03 14:34:20|44.44|44.26|44.43|44.25|44.44|44.26|44.41|44.23|8
1735914870000|2025-01-03 14:34:30|44.42|44.24|44.42|44.24|44.42|44.24|44.4|44.22|9
1735914880000|2025-01-03 14:34:40|44.41|44.23|44.37|44.19|44.41|44.23|44.36|44.18|9
1735914900000|2025-01-03 14:35:00|44.36|44.18|44.34|44.16|44.36|44.18|44.34|44.16|3
1735914910000|2025-01-03 14:35:10|44.35|44.17|44.33|44.15|44.35|44.17|44.32|44.14|6
1735914920000|2025-01-03 14:35:20|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1735914930000|2025-01-03 14:35:30|44.32|44.14|44.29|44.11|44.32|44.14|44.29|44.11|4
1735914940000|2025-01-03 14:35:40|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1735914960000|2025-01-03 14:36:00|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1735914970000|2025-01-03 14:36:10|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1735914980000|2025-01-03 14:36:20|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1735914990000|2025-01-03 14:36:30|44.28|44.1|44.3|44.12|44.3|44.12|44.28|44.1|3
1735915000000|2025-01-03 14:36:40|44.29|44.11|44.25|44.07|44.29|44.11|44.24|44.06|4
1735915010000|2025-01-03 14:36:50|44.24|44.06|44.25|44.07|44.25|44.07|44.23|44.05|4
1735915020000|2025-01-03 14:37:00|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|5
1735915030000|2025-01-03 14:37:10|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|3
1735915040000|2025-01-03 14:37:20|44.27|44.09|44.28|44.1|44.28|44.1|44.26|44.08|4
1735915050000|2025-01-03 14:37:30|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|4
1735915060000|2025-01-03 14:37:40|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1735915080000|2025-01-03 14:38:00|44.31|44.13|44.34|44.16|44.34|44.16|44.31|44.13|4
1735915090000|2025-01-03 14:38:10|44.35|44.17|44.39|44.21|44.39|44.21|44.35|44.17|6
1735915100000|2025-01-03 14:38:20|44.4|44.22|44.41|44.23|44.42|44.24|44.4|44.22|8
1735915110000|2025-01-03 14:38:30|44.42|44.24|44.4|44.22|44.43|44.25|44.4|44.22|7
1735915120000|2025-01-03 14:38:40|44.41|44.23|44.43|44.25|44.43|44.25|44.41|44.23|3
1735915130000|2025-01-03 14:38:50|44.45|44.27|44.54|44.36|44.55|44.37|44.45|44.27|9
1735915140000|2025-01-03 14:39:00|44.55|44.37|44.55|44.37|44.55|44.37|44.52|44.34|10
1735915150000|2025-01-03 14:39:10|44.57|44.39|44.65|44.47|44.66|44.48|44.57|44.39|14
1735915160000|2025-01-03 14:39:20|44.64|44.46|44.69|44.51|44.69|44.51|44.64|44.46|6
1735915170000|2025-01-03 14:39:30|44.68|44.5|44.59|44.41|44.68|44.5|44.59|44.41|7
1735915180000|2025-01-03 14:39:40|44.58|44.4|44.58|44.4|44.58|44.4|44.52|44.34|13
1735915190000|2025-01-03 14:39:50|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1735915200000|2025-01-03 14:40:00|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1735915210000|2025-01-03 14:40:10|44.57|44.39|44.51|44.33|44.57|44.39|44.51|44.33|7
1735915220000|2025-01-03 14:40:20|44.52|44.34|44.52|44.34|44.53|44.35|44.51|44.33|5
1735915230000|2025-01-03 14:40:30|44.51|44.33|44.52|44.34|44.52|44.34|44.5|44.32|6
1735915240000|2025-01-03 14:40:40|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1735915250000|2025-01-03 14:40:50|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|5
1735915260000|2025-01-03 14:41:00|44.54|44.36|44.57|44.39|44.58|44.4|44.54|44.36|6
1735915270000|2025-01-03 14:41:10|44.56|44.38|44.54|44.36|44.57|44.39|44.54|44.36|4
1735915280000|2025-01-03 14:41:20|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1735915290000|2025-01-03 14:41:30|44.54|44.36|44.54|44.36|44.54|44.36|44.51|44.33|5
1735915300000|2025-01-03 14:41:40|44.53|44.35|44.53|44.35|44.53|44.35|44.51|44.33|6
1735915310000|2025-01-03 14:41:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1735915320000|2025-01-03 14:42:00|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|2
1735915330000|2025-01-03 14:42:10|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1735915340000|2025-01-03 14:42:20|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|5
1735915350000|2025-01-03 14:42:30|44.55|44.37|44.53|44.35|44.55|44.37|44.53|44.35|2
1735915360000|2025-01-03 14:42:40|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|6
1735915370000|2025-01-03 14:42:50|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1735915390000|2025-01-03 14:43:10|44.52|44.34|44.52|44.34|44.54|44.36|44.52|44.34|7
1735915400000|2025-01-03 14:43:20|44.54|44.36|44.54|44.36|44.54|44.36|44.53|44.35|5
1735915410000|2025-01-03 14:43:30|44.53|44.35|44.49|44.31|44.53|44.35|44.49|44.31|5
1735915420000|2025-01-03 14:43:40|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1735915450000|2025-01-03 14:44:10|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1735915460000|2025-01-03 14:44:20|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|4
1735915470000|2025-01-03 14:44:30|44.49|44.31|44.52|44.34|44.52|44.34|44.49|44.31|4
1735915490000|2025-01-03 14:44:50|44.53|44.35|44.56|44.38|44.56|44.38|44.53|44.35|3
1735915510000|2025-01-03 14:45:10|44.55|44.37|44.55|44.37|44.55|44.37|44.52|44.34|7
1735915520000|2025-01-03 14:45:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1735915530000|2025-01-03 14:45:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735915540000|2025-01-03 14:45:40|44.53|44.35|44.51|44.33|44.53|44.35|44.5|44.32|5
1735915550000|2025-01-03 14:45:50|44.52|44.34|44.56|44.38|44.56|44.38|44.52|44.34|4
1735915570000|2025-01-03 14:46:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735915580000|2025-01-03 14:46:20|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1735915590000|2025-01-03 14:46:30|44.59|44.41|44.62|44.44|44.62|44.44|44.59|44.41|2
1735915600000|2025-01-03 14:46:40|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|5
1735915620000|2025-01-03 14:47:00|44.68|44.5|44.61|44.43|44.68|44.5|44.61|44.43|9
1735915630000|2025-01-03 14:47:10|44.62|44.44|44.65|44.47|44.65|44.47|44.62|44.44|4
1735915640000|2025-01-03 14:47:20|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|3
1735915650000|2025-01-03 14:47:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735915660000|2025-01-03 14:47:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735915670000|2025-01-03 14:47:50|44.63|44.45|44.6|44.42|44.63|44.45|44.6|44.42|6
1735915680000|2025-01-03 14:48:00|44.59|44.41|44.65|44.47|44.65|44.47|44.59|44.41|7
1735915690000|2025-01-03 14:48:10|44.64|44.46|44.6|44.42|44.64|44.46|44.6|44.42|5
1735915700000|2025-01-03 14:48:20|44.59|44.41|44.54|44.36|44.59|44.41|44.54|44.36|7
1735915710000|2025-01-03 14:48:30|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1735915720000|2025-01-03 14:48:40|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1735915730000|2025-01-03 14:48:50|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|5
1735915740000|2025-01-03 14:49:00|44.55|44.37|44.55|44.37|44.58|44.4|44.55|44.37|9
1735915750000|2025-01-03 14:49:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735915760000|2025-01-03 14:49:20|44.58|44.4|44.54|44.36|44.58|44.4|44.54|44.36|7
1735915770000|2025-01-03 14:49:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735915800000|2025-01-03 14:50:00|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1735915810000|2025-01-03 14:50:10|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1735915820000|2025-01-03 14:50:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|4
1735915830000|2025-01-03 14:50:30|44.64|44.46|44.66|44.48|44.66|44.48|44.64|44.46|3
1735915840000|2025-01-03 14:50:40|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|5
1735915850000|2025-01-03 14:50:50|44.62|44.44|44.58|44.4|44.62|44.44|44.58|44.4|6
1735915860000|2025-01-03 14:51:00|44.6|44.42|44.55|44.37|44.6|44.42|44.55|44.37|8
1735915870000|2025-01-03 14:51:10|44.54|44.36|44.49|44.31|44.54|44.36|44.49|44.31|4
1735915880000|2025-01-03 14:51:20|44.48|44.3|44.46|44.28|44.48|44.3|44.45|44.27|4
1735915890000|2025-01-03 14:51:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|4
1735915900000|2025-01-03 14:51:40|44.45|44.27|44.43|44.25|44.45|44.27|44.42|44.24|6
1735915910000|2025-01-03 14:51:50|44.44|44.26|44.46|44.28|44.46|44.28|44.44|44.26|2
1735915920000|2025-01-03 14:52:00|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1735915930000|2025-01-03 14:52:10|44.49|44.31|44.51|44.33|44.51|44.33|44.49|44.31|3
1735915940000|2025-01-03 14:52:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1735915960000|2025-01-03 14:52:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|4
1735915970000|2025-01-03 14:52:50|44.52|44.34|44.55|44.37|44.55|44.37|44.52|44.34|4
1735915980000|2025-01-03 14:53:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1735916000000|2025-01-03 14:53:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1735916010000|2025-01-03 14:53:30|44.57|44.39|44.62|44.44|44.62|44.44|44.57|44.39|5
1735916020000|2025-01-03 14:53:40|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1735916030000|2025-01-03 14:53:50|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735916040000|2025-01-03 14:54:00|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1735916050000|2025-01-03 14:54:10|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|5
1735916060000|2025-01-03 14:54:20|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1735916070000|2025-01-03 14:54:30|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1735916080000|2025-01-03 14:54:40|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|3
1735916090000|2025-01-03 14:54:50|44.53|44.35|44.57|44.39|44.57|44.39|44.53|44.35|7
1735916100000|2025-01-03 14:55:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735916110000|2025-01-03 14:55:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735916120000|2025-01-03 14:55:20|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1735916130000|2025-01-03 14:55:30|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1735916140000|2025-01-03 14:55:40|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1735916150000|2025-01-03 14:55:50|44.61|44.43|44.62|44.44|44.63|44.45|44.61|44.43|4
1735916160000|2025-01-03 14:56:00|44.63|44.45|44.68|44.5|44.69|44.51|44.63|44.45|7
1735916170000|2025-01-03 14:56:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1735916180000|2025-01-03 14:56:20|44.69|44.51|44.69|44.51|44.69|44.51|44.66|44.48|6
1735916190000|2025-01-03 14:56:30|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1735916200000|2025-01-03 14:56:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735916210000|2025-01-03 14:56:50|44.7|44.52|44.62|44.44|44.7|44.52|44.61|44.43|11
1735916220000|2025-01-03 14:57:00|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1735916230000|2025-01-03 14:57:10|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1735916240000|2025-01-03 14:57:20|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1735916250000|2025-01-03 14:57:30|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1735916260000|2025-01-03 14:57:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1735916270000|2025-01-03 14:57:50|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1735916280000|2025-01-03 14:58:00|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735916290000|2025-01-03 14:58:10|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735916300000|2025-01-03 14:58:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1735916310000|2025-01-03 14:58:30|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1735916320000|2025-01-03 14:58:40|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1735916330000|2025-01-03 14:58:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735916340000|2025-01-03 14:59:00|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1735916350000|2025-01-03 14:59:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735916370000|2025-01-03 14:59:30|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1735916380000|2025-01-03 14:59:40|44.6|44.42|44.57|44.39|44.6|44.42|44.57|44.39|4
1735916390000|2025-01-03 14:59:50|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1735916400000|2025-01-03 15:00:00|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735916410000|2025-01-03 15:00:10|44.58|44.4|44.57|44.39|44.58|44.4|44.56|44.38|6
1735916420000|2025-01-03 15:00:20|44.63|44.45|44.74|44.56|44.74|44.56|44.63|44.45|6
1735916430000|2025-01-03 15:00:30|44.73|44.55|44.66|44.48|44.73|44.55|44.66|44.48|6
1735916440000|2025-01-03 15:00:40|44.67|44.49|44.72|44.54|44.72|44.54|44.67|44.49|9
1735916450000|2025-01-03 15:00:50|44.73|44.55|44.7|44.52|44.73|44.55|44.7|44.52|7
1735916460000|2025-01-03 15:01:00|44.69|44.51|44.64|44.46|44.69|44.51|44.64|44.46|10
1735916470000|2025-01-03 15:01:10|44.63|44.45|44.63|44.45|44.64|44.46|44.62|44.44|5
1735916480000|2025-01-03 15:01:20|44.62|44.44|44.64|44.46|44.64|44.46|44.61|44.43|5
1735916490000|2025-01-03 15:01:30|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735916500000|2025-01-03 15:01:40|44.67|44.49|44.63|44.45|44.67|44.49|44.63|44.45|7
1735916510000|2025-01-03 15:01:50|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1735916520000|2025-01-03 15:02:00|44.65|44.47|44.61|44.43|44.65|44.47|44.61|44.43|5
1735916530000|2025-01-03 15:02:10|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1735916540000|2025-01-03 15:02:20|44.6|44.42|44.65|44.47|44.66|44.48|44.6|44.42|4
1735916550000|2025-01-03 15:02:30|44.63|44.45|44.61|44.43|44.63|44.45|44.59|44.41|5
1735916560000|2025-01-03 15:02:40|44.59|44.41|44.56|44.38|44.6|44.42|44.56|44.38|6
1735916570000|2025-01-03 15:02:50|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|5
1735916580000|2025-01-03 15:03:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1735916590000|2025-01-03 15:03:10|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|4
1735916600000|2025-01-03 15:03:20|44.57|44.39|44.57|44.39|44.58|44.4|44.56|44.38|5
1735916610000|2025-01-03 15:03:30|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|3
1735916620000|2025-01-03 15:03:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735916630000|2025-01-03 15:03:50|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1735916650000|2025-01-03 15:04:10|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1735916660000|2025-01-03 15:04:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735916670000|2025-01-03 15:04:30|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|6
1735916690000|2025-01-03 15:04:50|44.61|44.43|44.63|44.45|44.65|44.47|44.61|44.43|8
1735916700000|2025-01-03 15:05:00|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|7
1735916710000|2025-01-03 15:05:10|44.67|44.49|44.67|44.49|44.69|44.51|44.67|44.49|5
1735916720000|2025-01-03 15:05:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735916730000|2025-01-03 15:05:30|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|10
1735916740000|2025-01-03 15:05:40|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|7
1735916750000|2025-01-03 15:05:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1735916760000|2025-01-03 15:06:00|44.7|44.52|44.71|44.53|44.71|44.53|44.69|44.51|8
1735916770000|2025-01-03 15:06:10|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|9
1735916780000|2025-01-03 15:06:20|44.69|44.51|44.69|44.51|44.71|44.53|44.68|44.5|8
1735916790000|2025-01-03 15:06:30|44.68|44.5|44.67|44.49|44.69|44.51|44.65|44.47|10
1735916800000|2025-01-03 15:06:40|44.66|44.48|44.68|44.5|44.68|44.5|44.66|44.48|5
1735916810000|2025-01-03 15:06:50|44.69|44.51|44.69|44.51|44.7|44.52|44.67|44.49|8
1735916820000|2025-01-03 15:07:00|44.68|44.5|44.66|44.48|44.69|44.51|44.66|44.48|5
1735916830000|2025-01-03 15:07:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735916870000|2025-01-03 15:07:50|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1735916880000|2025-01-03 15:08:00|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|3
1735916900000|2025-01-03 15:08:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735916940000|2025-01-03 15:09:00|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|5
1735916990000|2025-01-03 15:09:50|44.68|44.5|44.69|44.51|44.69|44.51|44.67|44.49|3
1735917000000|2025-01-03 15:10:00|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|2
1735917010000|2025-01-03 15:10:10|44.74|44.56|44.75|44.57|44.78|44.6|44.74|44.56|5
1735917020000|2025-01-03 15:10:20|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1735917030000|2025-01-03 15:10:30|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|5
1735917050000|2025-01-03 15:10:50|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1735917060000|2025-01-03 15:11:00|44.76|44.58|44.66|44.48|44.76|44.58|44.66|44.48|11
1735917070000|2025-01-03 15:11:10|44.67|44.49|44.67|44.49|44.68|44.5|44.66|44.48|5
1735917090000|2025-01-03 15:11:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735917100000|2025-01-03 15:11:40|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1735917110000|2025-01-03 15:11:50|44.67|44.49|44.59|44.41|44.67|44.49|44.57|44.39|8
1735917120000|2025-01-03 15:12:00|44.58|44.4|44.58|44.4|44.58|44.4|44.56|44.38|7
1735917130000|2025-01-03 15:12:10|44.57|44.39|44.59|44.41|44.6|44.42|44.57|44.39|7
1735917140000|2025-01-03 15:12:20|44.58|44.4|44.49|44.31|44.58|44.4|44.49|44.31|11
1735917150000|2025-01-03 15:12:30|44.48|44.3|44.53|44.35|44.53|44.35|44.48|44.3|7
1735917160000|2025-01-03 15:12:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|6
1735917170000|2025-01-03 15:12:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735917180000|2025-01-03 15:13:00|44.55|44.37|44.59|44.41|44.6|44.42|44.55|44.37|6
1735917190000|2025-01-03 15:13:10|44.6|44.42|44.59|44.41|44.6|44.42|44.55|44.37|8
1735917200000|2025-01-03 15:13:20|44.58|44.4|44.62|44.44|44.62|44.44|44.58|44.4|4
1735917210000|2025-01-03 15:13:30|44.61|44.43|44.58|44.4|44.61|44.43|44.57|44.39|6
1735917220000|2025-01-03 15:13:40|44.57|44.39|44.58|44.4|44.61|44.43|44.57|44.39|7
1735917230000|2025-01-03 15:13:50|44.57|44.39|44.55|44.37|44.57|44.39|44.54|44.36|5
1735917240000|2025-01-03 15:14:00|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1735917250000|2025-01-03 15:14:10|44.52|44.34|44.52|44.34|44.53|44.35|44.52|44.34|3
1735917260000|2025-01-03 15:14:20|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1735917270000|2025-01-03 15:14:30|44.55|44.37|44.58|44.4|44.58|44.4|44.55|44.37|3
1735917290000|2025-01-03 15:14:50|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1735917300000|2025-01-03 15:15:00|44.55|44.37|44.56|44.38|44.57|44.39|44.55|44.37|4
1735917310000|2025-01-03 15:15:10|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1735917320000|2025-01-03 15:15:20|44.58|44.4|44.63|44.45|44.63|44.45|44.58|44.4|4
1735917330000|2025-01-03 15:15:30|44.61|44.43|44.61|44.43|44.62|44.44|44.59|44.41|6
1735917340000|2025-01-03 15:15:40|44.6|44.42|44.58|44.4|44.6|44.42|44.57|44.39|6
1735917350000|2025-01-03 15:15:50|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1735917360000|2025-01-03 15:16:00|44.6|44.42|44.6|44.42|44.61|44.43|44.59|44.41|7
1735917370000|2025-01-03 15:16:10|44.59|44.41|44.59|44.41|44.59|44.41|44.56|44.38|5
1735917380000|2025-01-03 15:16:20|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|7
1735917390000|2025-01-03 15:16:30|44.57|44.39|44.57|44.39|44.58|44.4|44.57|44.39|3
1735917400000|2025-01-03 15:16:40|44.58|44.4|44.59|44.41|44.6|44.42|44.58|44.4|3
1735917410000|2025-01-03 15:16:50|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|4
1735917420000|2025-01-03 15:17:00|44.57|44.39|44.6|44.42|44.6|44.42|44.57|44.39|3
1735917430000|2025-01-03 15:17:10|44.61|44.43|44.6|44.42|44.61|44.43|44.59|44.41|4
1735917440000|2025-01-03 15:17:20|44.59|44.41|44.59|44.41|44.6|44.42|44.59|44.41|3
1735917450000|2025-01-03 15:17:30|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1735917460000|2025-01-03 15:17:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1735917470000|2025-01-03 15:17:50|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1735917520000|2025-01-03 15:18:40|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1735917540000|2025-01-03 15:19:00|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|5
1735917550000|2025-01-03 15:19:10|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|4
1735917560000|2025-01-03 15:19:20|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1735917570000|2025-01-03 15:19:30|44.64|44.46|44.63|44.45|44.64|44.46|44.62|44.44|4
1735917580000|2025-01-03 15:19:40|44.66|44.48|44.62|44.44|44.66|44.48|44.62|44.44|4
1735917590000|2025-01-03 15:19:50|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|3
1735917600000|2025-01-03 15:20:00|44.59|44.41|44.61|44.43|44.61|44.43|44.58|44.4|4
1735917610000|2025-01-03 15:20:10|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|2
1735917620000|2025-01-03 15:20:20|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1735917630000|2025-01-03 15:20:30|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1735917640000|2025-01-03 15:20:40|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|7
1735917650000|2025-01-03 15:20:50|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|4
1735917660000|2025-01-03 15:21:00|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1735917670000|2025-01-03 15:21:10|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|5
1735917690000|2025-01-03 15:21:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1735917700000|2025-01-03 15:21:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1735917710000|2025-01-03 15:21:50|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1735917720000|2025-01-03 15:22:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1735917730000|2025-01-03 15:22:10|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|8
1735917740000|2025-01-03 15:22:20|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1735917750000|2025-01-03 15:22:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735917760000|2025-01-03 15:22:40|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|2
1735917770000|2025-01-03 15:22:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735917790000|2025-01-03 15:23:10|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1735917820000|2025-01-03 15:23:40|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1735917830000|2025-01-03 15:23:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735917840000|2025-01-03 15:24:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1735917850000|2025-01-03 15:24:10|44.44|44.26|44.46|44.28|44.46|44.28|44.44|44.26|3
1735917860000|2025-01-03 15:24:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735917870000|2025-01-03 15:24:30|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1735917880000|2025-01-03 15:24:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735917890000|2025-01-03 15:24:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735917900000|2025-01-03 15:25:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1735917910000|2025-01-03 15:25:10|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1735917920000|2025-01-03 15:25:20|44.5|44.32|44.53|44.35|44.53|44.35|44.5|44.32|3
1735917930000|2025-01-03 15:25:30|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1735917940000|2025-01-03 15:25:40|44.53|44.35|44.57|44.39|44.57|44.39|44.53|44.35|4
1735917950000|2025-01-03 15:25:50|44.58|44.4|44.55|44.37|44.58|44.4|44.52|44.34|8
1735917960000|2025-01-03 15:26:00|44.54|44.36|44.53|44.35|44.54|44.36|44.52|44.34|4
1735917970000|2025-01-03 15:26:10|44.52|44.34|44.51|44.33|44.52|44.34|44.5|44.32|4
1735917980000|2025-01-03 15:26:20|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1735917990000|2025-01-03 15:26:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735918000000|2025-01-03 15:26:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1735918010000|2025-01-03 15:26:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735918020000|2025-01-03 15:27:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1735918040000|2025-01-03 15:27:20|44.48|44.3|44.45|44.27|44.48|44.3|44.45|44.27|7
1735918050000|2025-01-03 15:27:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1735918090000|2025-01-03 15:28:10|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1735918100000|2025-01-03 15:28:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1735918110000|2025-01-03 15:28:30|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1735918120000|2025-01-03 15:28:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1735918140000|2025-01-03 15:29:00|44.48|44.3|44.45|44.27|44.48|44.3|44.45|44.27|5
1735918150000|2025-01-03 15:29:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1735918170000|2025-01-03 15:29:30|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1735918180000|2025-01-03 15:29:40|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735918190000|2025-01-03 15:29:50|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1735918200000|2025-01-03 15:30:00|44.42|44.24|44.37|44.19|44.42|44.24|44.37|44.19|5
1735918210000|2025-01-03 15:30:10|44.38|44.2|44.34|44.16|44.38|44.2|44.34|44.16|5
1735918220000|2025-01-03 15:30:20|44.35|44.17|44.35|44.17|44.36|44.18|44.34|44.16|5
1735918230000|2025-01-03 15:30:30|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|3
1735918250000|2025-01-03 15:30:50|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1735918260000|2025-01-03 15:31:00|44.34|44.16|44.32|44.14|44.34|44.16|44.31|44.13|11
1735918270000|2025-01-03 15:31:10|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|6
1735918280000|2025-01-03 15:31:20|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1735918290000|2025-01-03 15:31:30|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1735918300000|2025-01-03 15:31:40|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1735918310000|2025-01-03 15:31:50|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1735918320000|2025-01-03 15:32:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1735918330000|2025-01-03 15:32:10|44.39|44.21|44.39|44.21|44.39|44.21|44.38|44.2|3
1735918340000|2025-01-03 15:32:20|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|3
1735918350000|2025-01-03 15:32:30|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1735918360000|2025-01-03 15:32:40|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|3
1735918370000|2025-01-03 15:32:50|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1735918390000|2025-01-03 15:33:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1735918410000|2025-01-03 15:33:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1735918420000|2025-01-03 15:33:40|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1735918430000|2025-01-03 15:33:50|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1735918440000|2025-01-03 15:34:00|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1735918450000|2025-01-03 15:34:10|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1735918460000|2025-01-03 15:34:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1735918480000|2025-01-03 15:34:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735918500000|2025-01-03 15:35:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1735918510000|2025-01-03 15:35:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735918520000|2025-01-03 15:35:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1735918530000|2025-01-03 15:35:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735918550000|2025-01-03 15:35:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735918560000|2025-01-03 15:36:00|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1735918580000|2025-01-03 15:36:20|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|2
1735918590000|2025-01-03 15:36:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735918600000|2025-01-03 15:36:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1735918610000|2025-01-03 15:36:50|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1735918630000|2025-01-03 15:37:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735918640000|2025-01-03 15:37:20|44.56|44.38|44.52|44.34|44.56|44.38|44.52|44.34|4
1735918650000|2025-01-03 15:37:30|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|3
1735918670000|2025-01-03 15:37:50|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1735918680000|2025-01-03 15:38:00|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1735918700000|2025-01-03 15:38:20|44.48|44.3|44.46|44.28|44.48|44.3|44.43|44.25|8
1735918710000|2025-01-03 15:38:30|44.45|44.27|44.45|44.27|44.46|44.28|44.44|44.26|5
1735918720000|2025-01-03 15:38:40|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1735918730000|2025-01-03 15:38:50|44.44|44.26|44.41|44.23|44.45|44.27|44.41|44.23|5
1735918740000|2025-01-03 15:39:00|44.42|44.24|44.48|44.3|44.48|44.3|44.41|44.23|5
1735918750000|2025-01-03 15:39:10|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1735918760000|2025-01-03 15:39:20|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1735918770000|2025-01-03 15:39:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1735918830000|2025-01-03 15:40:30|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1735918840000|2025-01-03 15:40:40|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1735918850000|2025-01-03 15:40:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735918860000|2025-01-03 15:41:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1735918870000|2025-01-03 15:41:10|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1735918910000|2025-01-03 15:41:50|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|3
1735918920000|2025-01-03 15:42:00|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|2
1735918930000|2025-01-03 15:42:10|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1735918940000|2025-01-03 15:42:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1735918950000|2025-01-03 15:42:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1735918960000|2025-01-03 15:42:40|44.38|44.2|44.38|44.2|44.39|44.21|44.38|44.2|5
1735918970000|2025-01-03 15:42:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1735918980000|2025-01-03 15:43:00|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|4
1735918990000|2025-01-03 15:43:10|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1735919000000|2025-01-03 15:43:20|44.36|44.18|44.36|44.18|44.37|44.19|44.36|44.18|3
1735919010000|2025-01-03 15:43:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1735919020000|2025-01-03 15:43:40|44.36|44.18|44.35|44.17|44.37|44.19|44.35|44.17|5
1735919030000|2025-01-03 15:43:50|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1735919040000|2025-01-03 15:44:00|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1735919060000|2025-01-03 15:44:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1735919070000|2025-01-03 15:44:30|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1735919080000|2025-01-03 15:44:40|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1735919090000|2025-01-03 15:44:50|44.33|44.15|44.31|44.13|44.33|44.15|44.31|44.13|3
1735919100000|2025-01-03 15:45:00|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1735919130000|2025-01-03 15:45:30|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735919140000|2025-01-03 15:45:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1735919160000|2025-01-03 15:46:00|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|3
1735919170000|2025-01-03 15:46:10|44.28|44.1|44.27|44.09|44.28|44.1|44.26|44.08|3
1735919180000|2025-01-03 15:46:20|44.26|44.08|44.26|44.08|44.27|44.09|44.25|44.07|9
1735919190000|2025-01-03 15:46:30|44.25|44.07|44.26|44.08|44.27|44.09|44.25|44.07|4
1735919200000|2025-01-03 15:46:40|44.27|44.09|44.31|44.13|44.32|44.14|44.26|44.08|7
1735919210000|2025-01-03 15:46:50|44.3|44.12|44.33|44.15|44.33|44.15|44.28|44.1|10
1735919220000|2025-01-03 15:47:00|44.32|44.14|44.33|44.15|44.33|44.15|44.31|44.13|6
1735919230000|2025-01-03 15:47:10|44.34|44.16|44.31|44.13|44.34|44.16|44.29|44.11|7
1735919240000|2025-01-03 15:47:20|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1735919250000|2025-01-03 15:47:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735919260000|2025-01-03 15:47:40|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1735919270000|2025-01-03 15:47:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735919280000|2025-01-03 15:48:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735919300000|2025-01-03 15:48:20|44.33|44.15|44.33|44.15|44.33|44.15|44.32|44.14|3
1735919310000|2025-01-03 15:48:30|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1735919320000|2025-01-03 15:48:40|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735919330000|2025-01-03 15:48:50|44.33|44.15|44.31|44.13|44.33|44.15|44.31|44.13|3
1735919340000|2025-01-03 15:49:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735919360000|2025-01-03 15:49:20|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1735919370000|2025-01-03 15:49:30|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|4
1735919380000|2025-01-03 15:49:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735919390000|2025-01-03 15:49:50|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|4
1735919400000|2025-01-03 15:50:00|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735919410000|2025-01-03 15:50:10|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1735919420000|2025-01-03 15:50:20|44.33|44.15|44.33|44.15|44.33|44.15|44.32|44.14|3
1735919430000|2025-01-03 15:50:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735919440000|2025-01-03 15:50:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735919450000|2025-01-03 15:50:50|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|2
1735919460000|2025-01-03 15:51:00|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735919470000|2025-01-03 15:51:10|44.3|44.12|44.32|44.14|44.32|44.14|44.3|44.12|3
1735919480000|2025-01-03 15:51:20|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735919510000|2025-01-03 15:51:50|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735919520000|2025-01-03 15:52:00|44.32|44.14|44.35|44.17|44.35|44.17|44.32|44.14|4
1735919530000|2025-01-03 15:52:10|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1735919540000|2025-01-03 15:52:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1735919580000|2025-01-03 15:53:00|44.37|44.19|44.4|44.22|44.4|44.22|44.37|44.19|5
1735919590000|2025-01-03 15:53:10|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|5
1735919600000|2025-01-03 15:53:20|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|3
1735919610000|2025-01-03 15:53:30|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1735919660000|2025-01-03 15:54:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1735919670000|2025-01-03 15:54:30|44.46|44.28|44.43|44.25|44.47|44.29|44.43|44.25|5
1735919680000|2025-01-03 15:54:40|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1735919690000|2025-01-03 15:54:50|44.41|44.23|44.39|44.21|44.42|44.24|44.39|44.21|5
1735919700000|2025-01-03 15:55:00|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1735919710000|2025-01-03 15:55:10|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|4
1735919720000|2025-01-03 15:55:20|44.42|44.24|44.42|44.24|44.44|44.26|44.42|44.24|6
1735919730000|2025-01-03 15:55:30|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1735919740000|2025-01-03 15:55:40|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1735919750000|2025-01-03 15:55:50|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|5
1735919760000|2025-01-03 15:56:00|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|4
1735919770000|2025-01-03 15:56:10|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1735919780000|2025-01-03 15:56:20|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1735919790000|2025-01-03 15:56:30|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735919800000|2025-01-03 15:56:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1735919810000|2025-01-03 15:56:50|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1735919820000|2025-01-03 15:57:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735919830000|2025-01-03 15:57:10|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|2
1735919840000|2025-01-03 15:57:20|44.43|44.25|44.47|44.29|44.47|44.29|44.43|44.25|7
1735919880000|2025-01-03 15:58:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1735919890000|2025-01-03 15:58:10|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1735919900000|2025-01-03 15:58:20|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1735919920000|2025-01-03 15:58:40|44.46|44.28|44.46|44.28|44.47|44.29|44.46|44.28|3
1735919940000|2025-01-03 15:59:00|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1735919950000|2025-01-03 15:59:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735919960000|2025-01-03 15:59:20|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|3
1735919980000|2025-01-03 15:59:40|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1735920010000|2025-01-03 16:00:10|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|2
1735920020000|2025-01-03 16:00:20|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|5
1735920030000|2025-01-03 16:00:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1735920040000|2025-01-03 16:00:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735920050000|2025-01-03 16:00:50|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1735920070000|2025-01-03 16:01:10|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|5
1735920110000|2025-01-03 16:01:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1735920120000|2025-01-03 16:02:00|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1735920130000|2025-01-03 16:02:10|44.34|44.16|44.33|44.15|44.35|44.17|44.32|44.14|8
1735920140000|2025-01-03 16:02:20|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1735920150000|2025-01-03 16:02:30|44.32|44.14|44.35|44.17|44.35|44.17|44.32|44.14|4
1735920160000|2025-01-03 16:02:40|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|4
1735920170000|2025-01-03 16:02:50|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1735920180000|2025-01-03 16:03:00|44.34|44.16|44.34|44.16|44.35|44.17|44.32|44.14|6
1735920190000|2025-01-03 16:03:10|44.35|44.17|44.4|44.22|44.4|44.22|44.35|44.17|3
1735920230000|2025-01-03 16:03:50|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1735920240000|2025-01-03 16:04:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1735920260000|2025-01-03 16:04:20|44.4|44.22|44.35|44.17|44.41|44.23|44.35|44.17|8
1735920270000|2025-01-03 16:04:30|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1735920280000|2025-01-03 16:04:40|44.39|44.21|44.35|44.17|44.39|44.21|44.34|44.16|5
1735920290000|2025-01-03 16:04:50|44.34|44.16|44.32|44.14|44.34|44.16|44.32|44.14|2
1735920300000|2025-01-03 16:05:00|44.33|44.15|44.31|44.13|44.33|44.15|44.31|44.13|3
1735920310000|2025-01-03 16:05:10|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|5
1735920320000|2025-01-03 16:05:20|44.33|44.15|44.33|44.15|44.33|44.15|44.32|44.14|3
1735920330000|2025-01-03 16:05:30|44.34|44.16|44.33|44.15|44.34|44.16|44.32|44.14|4
1735920340000|2025-01-03 16:05:40|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1735920350000|2025-01-03 16:05:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735920360000|2025-01-03 16:06:00|44.33|44.15|44.35|44.17|44.35|44.17|44.32|44.14|5
1735920390000|2025-01-03 16:06:30|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735920400000|2025-01-03 16:06:40|44.33|44.15|44.33|44.15|44.34|44.16|44.32|44.14|7
1735920410000|2025-01-03 16:06:50|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735920420000|2025-01-03 16:07:00|44.33|44.15|44.33|44.15|44.33|44.15|44.3|44.12|7
1735920430000|2025-01-03 16:07:10|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1735920440000|2025-01-03 16:07:20|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735920450000|2025-01-03 16:07:30|44.33|44.15|44.38|44.2|44.38|44.2|44.33|44.15|3
1735920460000|2025-01-03 16:07:40|44.37|44.19|44.41|44.23|44.41|44.23|44.37|44.19|4
1735920470000|2025-01-03 16:07:50|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|4
1735920480000|2025-01-03 16:08:00|44.46|44.28|44.45|44.27|44.48|44.3|44.44|44.26|10
1735920490000|2025-01-03 16:08:10|44.44|44.26|44.44|44.26|44.46|44.28|44.43|44.25|6
1735920500000|2025-01-03 16:08:20|44.45|44.27|44.42|44.24|44.45|44.27|44.42|44.24|5
1735920510000|2025-01-03 16:08:30|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1735920520000|2025-01-03 16:08:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|4
1735920530000|2025-01-03 16:08:50|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1735920540000|2025-01-03 16:09:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|4
1735920550000|2025-01-03 16:09:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1735920570000|2025-01-03 16:09:30|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1735920580000|2025-01-03 16:09:40|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1735920600000|2025-01-03 16:10:00|44.42|44.24|44.43|44.25|44.44|44.26|44.42|44.24|4
1735920620000|2025-01-03 16:10:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1735920630000|2025-01-03 16:10:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1735920640000|2025-01-03 16:10:40|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1735920650000|2025-01-03 16:10:50|44.44|44.26|44.41|44.23|44.45|44.27|44.41|44.23|8
1735920670000|2025-01-03 16:11:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735920680000|2025-01-03 16:11:20|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|5
1735920690000|2025-01-03 16:11:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735920710000|2025-01-03 16:11:50|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735920720000|2025-01-03 16:12:00|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1735920740000|2025-01-03 16:12:20|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1735920750000|2025-01-03 16:12:30|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1735920760000|2025-01-03 16:12:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1735920770000|2025-01-03 16:12:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1735920780000|2025-01-03 16:13:00|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1735920800000|2025-01-03 16:13:20|44.44|44.26|44.46|44.28|44.46|44.28|44.44|44.26|3
1735920830000|2025-01-03 16:13:50|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1735920850000|2025-01-03 16:14:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1735920860000|2025-01-03 16:14:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|6
1735920870000|2025-01-03 16:14:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1735920880000|2025-01-03 16:14:40|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1735920890000|2025-01-03 16:14:50|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1735920900000|2025-01-03 16:15:00|44.44|44.26|44.47|44.29|44.47|44.29|44.44|44.26|6
1735920910000|2025-01-03 16:15:10|44.48|44.3|44.5|44.32|44.5|44.32|44.48|44.3|3
1735920920000|2025-01-03 16:15:20|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1735920930000|2025-01-03 16:15:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1735920940000|2025-01-03 16:15:40|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1735920950000|2025-01-03 16:15:50|44.48|44.3|44.52|44.34|44.52|44.34|44.48|44.3|5
1735920960000|2025-01-03 16:16:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1735920980000|2025-01-03 16:16:20|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|4
1735920990000|2025-01-03 16:16:30|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1735921000000|2025-01-03 16:16:40|44.58|44.4|44.6|44.42|44.6|44.42|44.58|44.4|3
1735921010000|2025-01-03 16:16:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1735921020000|2025-01-03 16:17:00|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1735921030000|2025-01-03 16:17:10|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735921040000|2025-01-03 16:17:20|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735921050000|2025-01-03 16:17:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735921060000|2025-01-03 16:17:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735921070000|2025-01-03 16:17:50|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1735921080000|2025-01-03 16:18:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1735921090000|2025-01-03 16:18:10|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1735921100000|2025-01-03 16:18:20|44.7|44.52|44.69|44.51|44.7|44.52|44.68|44.5|3
1735921110000|2025-01-03 16:18:30|44.68|44.5|44.68|44.5|44.68|44.5|44.65|44.47|7
1735921120000|2025-01-03 16:18:40|44.69|44.51|44.6|44.42|44.69|44.51|44.6|44.42|9
1735921130000|2025-01-03 16:18:50|44.59|44.41|44.56|44.38|44.59|44.41|44.56|44.38|6
1735921150000|2025-01-03 16:19:10|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1735921160000|2025-01-03 16:19:20|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1735921170000|2025-01-03 16:19:30|44.59|44.41|44.64|44.46|44.64|44.46|44.59|44.41|5
1735921180000|2025-01-03 16:19:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735921200000|2025-01-03 16:20:00|44.66|44.48|44.68|44.5|44.68|44.5|44.66|44.48|2
1735921210000|2025-01-03 16:20:10|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1735921220000|2025-01-03 16:20:20|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1735921230000|2025-01-03 16:20:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735921240000|2025-01-03 16:20:40|44.67|44.49|44.71|44.53|44.71|44.53|44.67|44.49|5
1735921250000|2025-01-03 16:20:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735921260000|2025-01-03 16:21:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735921270000|2025-01-03 16:21:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735921280000|2025-01-03 16:21:20|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735921290000|2025-01-03 16:21:30|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|3
1735921300000|2025-01-03 16:21:40|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1735921310000|2025-01-03 16:21:50|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1735921320000|2025-01-03 16:22:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1735921330000|2025-01-03 16:22:10|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|3
1735921340000|2025-01-03 16:22:20|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1735921350000|2025-01-03 16:22:30|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735921360000|2025-01-03 16:22:40|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1735921370000|2025-01-03 16:22:50|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1735921380000|2025-01-03 16:23:00|44.76|44.58|44.77|44.59|44.77|44.59|44.75|44.57|4
1735921400000|2025-01-03 16:23:20|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|3
1735921410000|2025-01-03 16:23:30|44.77|44.59|44.76|44.58|44.77|44.59|44.75|44.57|6
1735921420000|2025-01-03 16:23:40|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|4
1735921430000|2025-01-03 16:23:50|44.75|44.57|44.7|44.52|44.75|44.57|44.7|44.52|5
1735921440000|2025-01-03 16:24:00|44.72|44.54|44.94|44.76|44.95|44.77|44.7|44.52|11
1735921450000|2025-01-03 16:24:10|44.95|44.77|44.85|44.67|44.95|44.77|44.8|44.62|9
1735921460000|2025-01-03 16:24:20|44.84|44.66|44.79|44.61|44.85|44.67|44.78|44.6|9
1735921470000|2025-01-03 16:24:30|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|5
1735921480000|2025-01-03 16:24:40|44.81|44.63|44.83|44.65|44.83|44.65|44.8|44.62|5
1735921490000|2025-01-03 16:24:50|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1735921500000|2025-01-03 16:25:00|44.81|44.63|44.82|44.64|44.83|44.65|44.81|44.63|4
1735921510000|2025-01-03 16:25:10|44.83|44.65|44.74|44.56|44.84|44.66|44.73|44.55|9
1735921520000|2025-01-03 16:25:20|44.73|44.55|44.72|44.54|44.74|44.56|44.71|44.53|10
1735921530000|2025-01-03 16:25:30|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1735921540000|2025-01-03 16:25:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735921560000|2025-01-03 16:26:00|44.74|44.56|44.72|44.54|44.74|44.56|44.69|44.51|8
1735921570000|2025-01-03 16:26:10|44.73|44.55|44.74|44.56|44.75|44.57|44.73|44.55|3
1735921580000|2025-01-03 16:26:20|44.73|44.55|44.7|44.52|44.74|44.56|44.69|44.51|6
1735921590000|2025-01-03 16:26:30|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1735921600000|2025-01-03 16:26:40|44.7|44.52|44.75|44.57|44.75|44.57|44.7|44.52|4
1735921610000|2025-01-03 16:26:50|44.76|44.58|44.7|44.52|44.76|44.58|44.7|44.52|6
1735921620000|2025-01-03 16:27:00|44.71|44.53|44.71|44.53|44.72|44.54|44.7|44.52|5
1735921630000|2025-01-03 16:27:10|44.72|44.54|44.7|44.52|44.72|44.54|44.69|44.51|7
1735921640000|2025-01-03 16:27:20|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1735921650000|2025-01-03 16:27:30|44.63|44.45|44.59|44.41|44.63|44.45|44.58|44.4|9
1735921660000|2025-01-03 16:27:40|44.6|44.42|44.61|44.43|44.61|44.43|44.58|44.4|8
1735921670000|2025-01-03 16:27:50|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1735921680000|2025-01-03 16:28:00|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1735921690000|2025-01-03 16:28:10|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1735921700000|2025-01-03 16:28:20|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|5
1735921710000|2025-01-03 16:28:30|44.62|44.44|44.62|44.44|44.62|44.44|44.6|44.42|3
1735921720000|2025-01-03 16:28:40|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735921730000|2025-01-03 16:28:50|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735921740000|2025-01-03 16:29:00|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1735921750000|2025-01-03 16:29:10|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1735921760000|2025-01-03 16:29:20|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1735921790000|2025-01-03 16:29:50|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|7
1735921800000|2025-01-03 16:30:00|44.64|44.46|44.64|44.46|44.65|44.47|44.63|44.45|5
1735921810000|2025-01-03 16:30:10|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1735921820000|2025-01-03 16:30:20|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|4
1735921830000|2025-01-03 16:30:30|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1735921840000|2025-01-03 16:30:40|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1735921850000|2025-01-03 16:30:50|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735921860000|2025-01-03 16:31:00|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|3
1735921870000|2025-01-03 16:31:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735921880000|2025-01-03 16:31:20|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1735921890000|2025-01-03 16:31:30|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|3
1735921900000|2025-01-03 16:31:40|44.7|44.52|44.68|44.5|44.7|44.52|44.67|44.49|5
1735921910000|2025-01-03 16:31:50|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|3
1735921920000|2025-01-03 16:32:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1735921930000|2025-01-03 16:32:10|44.7|44.52|44.67|44.49|44.7|44.52|44.66|44.48|6
1735921940000|2025-01-03 16:32:20|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1735921950000|2025-01-03 16:32:30|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1735921960000|2025-01-03 16:32:40|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1735921980000|2025-01-03 16:33:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1735921990000|2025-01-03 16:33:10|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1735922020000|2025-01-03 16:33:40|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1735922030000|2025-01-03 16:33:50|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1735922040000|2025-01-03 16:34:00|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1735922050000|2025-01-03 16:34:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735922060000|2025-01-03 16:34:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|4
1735922090000|2025-01-03 16:34:50|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|5
1735922100000|2025-01-03 16:35:00|44.69|44.51|44.73|44.55|44.73|44.55|44.69|44.51|3
1735922110000|2025-01-03 16:35:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735922120000|2025-01-03 16:35:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735922130000|2025-01-03 16:35:30|44.72|44.54|44.75|44.57|44.75|44.57|44.72|44.54|4
1735922140000|2025-01-03 16:35:40|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735922150000|2025-01-03 16:35:50|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1735922160000|2025-01-03 16:36:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735922180000|2025-01-03 16:36:20|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|4
1735922190000|2025-01-03 16:36:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735922200000|2025-01-03 16:36:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1735922220000|2025-01-03 16:37:00|44.82|44.64|44.83|44.65|44.84|44.66|44.82|44.64|4
1735922240000|2025-01-03 16:37:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735922250000|2025-01-03 16:37:30|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1735922270000|2025-01-03 16:37:50|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1735922280000|2025-01-03 16:38:00|44.88|44.7|44.86|44.68|44.88|44.7|44.86|44.68|4
1735922300000|2025-01-03 16:38:20|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1735922330000|2025-01-03 16:38:50|44.86|44.68|44.88|44.7|44.88|44.7|44.86|44.68|9
1735922340000|2025-01-03 16:39:00|44.89|44.71|44.85|44.67|44.91|44.73|44.85|44.67|5
1735922350000|2025-01-03 16:39:10|44.84|44.66|44.86|44.68|44.86|44.68|44.83|44.65|5
1735922360000|2025-01-03 16:39:20|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1735922370000|2025-01-03 16:39:30|44.87|44.69|45.03|44.85|45.03|44.85|44.87|44.69|9
1735922380000|2025-01-03 16:39:40|45.04|44.86|45.06|44.88|45.06|44.88|45.04|44.86|3
1735922390000|2025-01-03 16:39:50|45.07|44.89|45.15|44.97|45.15|44.97|45.07|44.89|10
1735922400000|2025-01-03 16:40:00|45.13|44.95|45.05|44.87|45.13|44.95|45.05|44.87|7
1735922410000|2025-01-03 16:40:10|45.02|44.84|45|44.82|45.02|44.84|44.98|44.8|9
1735922420000|2025-01-03 16:40:20|44.98|44.8|44.98|44.8|44.98|44.8|44.96|44.78|9
1735922430000|2025-01-03 16:40:30|44.99|44.81|45.02|44.84|45.04|44.86|44.97|44.79|9
1735922440000|2025-01-03 16:40:40|45.03|44.85|45.02|44.84|45.04|44.86|45.02|44.84|4
1735922450000|2025-01-03 16:40:50|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|8
1735922460000|2025-01-03 16:41:00|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735922470000|2025-01-03 16:41:10|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1735922490000|2025-01-03 16:41:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735922500000|2025-01-03 16:41:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735922510000|2025-01-03 16:41:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735922520000|2025-01-03 16:42:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735922530000|2025-01-03 16:42:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735922540000|2025-01-03 16:42:20|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735922550000|2025-01-03 16:42:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1735922580000|2025-01-03 16:43:00|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1735922600000|2025-01-03 16:43:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735922610000|2025-01-03 16:43:30|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1735922630000|2025-01-03 16:43:50|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1735922640000|2025-01-03 16:44:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735922650000|2025-01-03 16:44:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|4
1735922660000|2025-01-03 16:44:20|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|3
1735922670000|2025-01-03 16:44:30|45.15|44.97|45.15|44.97|45.16|44.98|45.15|44.97|3
1735922680000|2025-01-03 16:44:40|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1735922690000|2025-01-03 16:44:50|45.13|44.95|45.14|44.96|45.14|44.96|45.12|44.94|3
1735922700000|2025-01-03 16:45:00|45.13|44.95|45.1|44.92|45.13|44.95|45.1|44.92|4
1735922710000|2025-01-03 16:45:10|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1735922720000|2025-01-03 16:45:20|45.05|44.87|44.98|44.8|45.05|44.87|44.98|44.8|7
1735922730000|2025-01-03 16:45:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735922740000|2025-01-03 16:45:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735922750000|2025-01-03 16:45:50|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1735922760000|2025-01-03 16:46:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1735922770000|2025-01-03 16:46:10|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|7
1735922780000|2025-01-03 16:46:20|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1735922790000|2025-01-03 16:46:30|44.96|44.78|44.92|44.74|44.97|44.79|44.92|44.74|7
1735922800000|2025-01-03 16:46:40|44.91|44.73|44.87|44.69|44.91|44.73|44.86|44.68|9
1735922810000|2025-01-03 16:46:50|44.86|44.68|44.86|44.68|44.87|44.69|44.85|44.67|5
1735922820000|2025-01-03 16:47:00|44.87|44.69|44.91|44.73|44.91|44.73|44.87|44.69|4
1735922830000|2025-01-03 16:47:10|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1735922850000|2025-01-03 16:47:30|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1735922860000|2025-01-03 16:47:40|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735922870000|2025-01-03 16:47:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735922880000|2025-01-03 16:48:00|44.93|44.75|44.96|44.78|44.96|44.78|44.93|44.75|3
1735922890000|2025-01-03 16:48:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735922900000|2025-01-03 16:48:20|44.99|44.81|45.04|44.86|45.04|44.86|44.99|44.81|5
1735922910000|2025-01-03 16:48:30|45.05|44.87|45.08|44.9|45.08|44.9|45.05|44.87|3
1735922930000|2025-01-03 16:48:50|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1735922940000|2025-01-03 16:49:00|45.1|44.92|45.12|44.94|45.14|44.96|45.1|44.92|8
1735922960000|2025-01-03 16:49:20|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1735922970000|2025-01-03 16:49:30|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1735922980000|2025-01-03 16:49:40|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1735923010000|2025-01-03 16:50:10|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735923030000|2025-01-03 16:50:30|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1735923040000|2025-01-03 16:50:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1735923050000|2025-01-03 16:50:50|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1735923060000|2025-01-03 16:51:00|45.23|45.05|45.2|45.02|45.23|45.05|45.2|45.02|3
1735923070000|2025-01-03 16:51:10|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1735923090000|2025-01-03 16:51:30|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735923100000|2025-01-03 16:51:40|45.14|44.96|45.04|44.86|45.14|44.96|45.04|44.86|7
1735923110000|2025-01-03 16:51:50|45.03|44.85|44.95|44.77|45.03|44.85|44.94|44.76|6
1735923120000|2025-01-03 16:52:00|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|3
1735923130000|2025-01-03 16:52:10|44.95|44.77|44.91|44.73|44.96|44.78|44.91|44.73|5
1735923140000|2025-01-03 16:52:20|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1735923150000|2025-01-03 16:52:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735923160000|2025-01-03 16:52:40|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|3
1735923170000|2025-01-03 16:52:50|44.89|44.71|44.87|44.69|44.89|44.71|44.86|44.68|4
1735923180000|2025-01-03 16:53:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735923190000|2025-01-03 16:53:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735923200000|2025-01-03 16:53:20|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1735923210000|2025-01-03 16:53:30|44.88|44.7|44.91|44.73|44.91|44.73|44.88|44.7|3
1735923220000|2025-01-03 16:53:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735923240000|2025-01-03 16:54:00|44.94|44.76|44.91|44.73|44.97|44.79|44.91|44.73|9
1735923250000|2025-01-03 16:54:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735923260000|2025-01-03 16:54:20|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1735923270000|2025-01-03 16:54:30|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1735923280000|2025-01-03 16:54:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735923290000|2025-01-03 16:54:50|44.93|44.75|44.92|44.74|44.94|44.76|44.92|44.74|4
1735923300000|2025-01-03 16:55:00|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1735923310000|2025-01-03 16:55:10|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735923340000|2025-01-03 16:55:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735923360000|2025-01-03 16:56:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735923370000|2025-01-03 16:56:10|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1735923380000|2025-01-03 16:56:20|44.91|44.73|44.89|44.71|44.91|44.73|44.89|44.71|3
1735923390000|2025-01-03 16:56:30|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1735923400000|2025-01-03 16:56:40|44.92|44.74|44.89|44.71|44.92|44.74|44.89|44.71|4
1735923430000|2025-01-03 16:57:10|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1735923440000|2025-01-03 16:57:20|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1735923460000|2025-01-03 16:57:40|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735923490000|2025-01-03 16:58:10|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|5
1735923500000|2025-01-03 16:58:20|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1735923530000|2025-01-03 16:58:50|44.87|44.69|44.84|44.66|44.87|44.69|44.84|44.66|3
1735923560000|2025-01-03 16:59:20|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1735923570000|2025-01-03 16:59:30|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|2
1735923580000|2025-01-03 16:59:40|44.77|44.59|44.71|44.53|44.77|44.59|44.71|44.53|8
1735923590000|2025-01-03 16:59:50|44.7|44.52|44.7|44.52|44.71|44.53|44.68|44.5|6
1735923600000|2025-01-03 17:00:00|44.71|44.53|44.73|44.55|44.73|44.55|44.7|44.52|7
1735923610000|2025-01-03 17:00:10|44.72|44.54|44.76|44.58|44.76|44.58|44.72|44.54|3
1735923620000|2025-01-03 17:00:20|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|2
1735923630000|2025-01-03 17:00:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1735923650000|2025-01-03 17:00:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735923660000|2025-01-03 17:01:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735923670000|2025-01-03 17:01:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735923680000|2025-01-03 17:01:20|44.78|44.6|44.77|44.59|44.78|44.6|44.76|44.58|3
1735923690000|2025-01-03 17:01:30|44.76|44.58|44.82|44.64|44.82|44.64|44.76|44.58|7
1735923700000|2025-01-03 17:01:40|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|3
1735923710000|2025-01-03 17:01:50|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1735923720000|2025-01-03 17:02:00|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1735923730000|2025-01-03 17:02:10|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735923740000|2025-01-03 17:02:20|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1735923750000|2025-01-03 17:02:30|44.83|44.65|44.86|44.68|44.86|44.68|44.83|44.65|2
1735923760000|2025-01-03 17:02:40|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735923770000|2025-01-03 17:02:50|44.84|44.66|44.83|44.65|44.85|44.67|44.83|44.65|4
1735923780000|2025-01-03 17:03:00|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1735923790000|2025-01-03 17:03:10|44.86|44.68|44.93|44.75|44.93|44.75|44.86|44.68|6
1735923800000|2025-01-03 17:03:20|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1735923810000|2025-01-03 17:03:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735923830000|2025-01-03 17:03:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735923840000|2025-01-03 17:04:00|44.95|44.77|44.94|44.76|44.96|44.78|44.94|44.76|6
1735923850000|2025-01-03 17:04:10|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|4
1735923860000|2025-01-03 17:04:20|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1735923870000|2025-01-03 17:04:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1735923880000|2025-01-03 17:04:40|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|3
1735923900000|2025-01-03 17:05:00|45|44.82|45.04|44.86|45.04|44.86|45|44.82|2
1735923910000|2025-01-03 17:05:10|45.05|44.87|45.08|44.9|45.08|44.9|45.05|44.87|4
1735923930000|2025-01-03 17:05:30|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1735923940000|2025-01-03 17:05:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735923950000|2025-01-03 17:05:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735923960000|2025-01-03 17:06:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735923970000|2025-01-03 17:06:10|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|6
1735923980000|2025-01-03 17:06:20|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1735923990000|2025-01-03 17:06:30|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1735924000000|2025-01-03 17:06:40|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1735924020000|2025-01-03 17:07:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1735924030000|2025-01-03 17:07:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1735924040000|2025-01-03 17:07:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735924100000|2025-01-03 17:08:20|45.11|44.93|45.07|44.89|45.11|44.93|45.07|44.89|5
1735924120000|2025-01-03 17:08:40|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|3
1735924130000|2025-01-03 17:08:50|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|4
1735924140000|2025-01-03 17:09:00|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|4
1735924150000|2025-01-03 17:09:10|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1735924160000|2025-01-03 17:09:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735924170000|2025-01-03 17:09:30|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|4
1735924180000|2025-01-03 17:09:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735924190000|2025-01-03 17:09:50|45.07|44.89|45.04|44.86|45.07|44.89|45.04|44.86|3
1735924200000|2025-01-03 17:10:00|45.02|44.84|44.94|44.76|45.02|44.84|44.94|44.76|7
1735924210000|2025-01-03 17:10:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|4
1735924220000|2025-01-03 17:10:20|44.97|44.79|45.03|44.85|45.03|44.85|44.97|44.79|5
1735924230000|2025-01-03 17:10:30|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1735924240000|2025-01-03 17:10:40|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|5
1735924260000|2025-01-03 17:11:00|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1735924270000|2025-01-03 17:11:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735924280000|2025-01-03 17:11:20|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1735924290000|2025-01-03 17:11:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735924300000|2025-01-03 17:11:40|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1735924310000|2025-01-03 17:11:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1735924320000|2025-01-03 17:12:00|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1735924330000|2025-01-03 17:12:10|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1735924350000|2025-01-03 17:12:30|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1735924360000|2025-01-03 17:12:40|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1735924370000|2025-01-03 17:12:50|45.07|44.89|45.06|44.88|45.07|44.89|45.05|44.87|6
1735924380000|2025-01-03 17:13:00|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|5
1735924390000|2025-01-03 17:13:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1735924400000|2025-01-03 17:13:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735924410000|2025-01-03 17:13:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735924420000|2025-01-03 17:13:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1735924430000|2025-01-03 17:13:50|45.07|44.89|45.06|44.88|45.08|44.9|45.06|44.88|6
1735924440000|2025-01-03 17:14:00|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|5
1735924450000|2025-01-03 17:14:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735924460000|2025-01-03 17:14:20|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1735924470000|2025-01-03 17:14:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1735924480000|2025-01-03 17:14:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1735924500000|2025-01-03 17:15:00|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1735924510000|2025-01-03 17:15:10|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1735924520000|2025-01-03 17:15:20|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1735924530000|2025-01-03 17:15:30|45.08|44.9|45.07|44.89|45.09|44.91|45.07|44.89|3
1735924540000|2025-01-03 17:15:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1735924550000|2025-01-03 17:15:50|45.06|44.88|45.02|44.84|45.06|44.88|45.02|44.84|5
1735924560000|2025-01-03 17:16:00|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|4
1735924570000|2025-01-03 17:16:10|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735924580000|2025-01-03 17:16:20|45.05|44.87|45.04|44.86|45.05|44.87|45.03|44.85|4
1735924590000|2025-01-03 17:16:30|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1735924600000|2025-01-03 17:16:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735924610000|2025-01-03 17:16:50|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|3
1735924630000|2025-01-03 17:17:10|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|4
1735924640000|2025-01-03 17:17:20|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1735924650000|2025-01-03 17:17:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1735924660000|2025-01-03 17:17:40|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1735924670000|2025-01-03 17:17:50|45.01|44.83|44.94|44.76|45.01|44.83|44.94|44.76|8
1735924680000|2025-01-03 17:18:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735924690000|2025-01-03 17:18:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1735924700000|2025-01-03 17:18:20|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1735924710000|2025-01-03 17:18:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735924720000|2025-01-03 17:18:40|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|3
1735924760000|2025-01-03 17:19:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1735924780000|2025-01-03 17:19:40|44.9|44.72|44.9|44.72|44.93|44.75|44.9|44.72|6
1735924790000|2025-01-03 17:19:50|44.89|44.71|44.9|44.72|44.9|44.72|44.88|44.7|4
1735924800000|2025-01-03 17:20:00|44.92|44.74|44.9|44.72|44.93|44.75|44.9|44.72|6
1735924810000|2025-01-03 17:20:10|44.89|44.71|44.85|44.67|44.89|44.71|44.84|44.66|6
1735924820000|2025-01-03 17:20:20|44.84|44.66|44.83|44.65|44.85|44.67|44.83|44.65|10
1735924830000|2025-01-03 17:20:30|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1735924840000|2025-01-03 17:20:40|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|4
1735924850000|2025-01-03 17:20:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735924860000|2025-01-03 17:21:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1735924870000|2025-01-03 17:21:10|44.73|44.55|44.72|44.54|44.74|44.56|44.72|44.54|4
1735924880000|2025-01-03 17:21:20|44.73|44.55|44.74|44.56|44.75|44.57|44.72|44.54|5
1735924900000|2025-01-03 17:21:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735924910000|2025-01-03 17:21:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735924920000|2025-01-03 17:22:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1735924930000|2025-01-03 17:22:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735924950000|2025-01-03 17:22:30|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1735924970000|2025-01-03 17:22:50|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1735924980000|2025-01-03 17:23:00|44.7|44.52|44.78|44.6|44.79|44.61|44.7|44.52|6
1735924990000|2025-01-03 17:23:10|44.77|44.59|44.78|44.6|44.78|44.6|44.76|44.58|4
1735925000000|2025-01-03 17:23:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735925010000|2025-01-03 17:23:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1735925020000|2025-01-03 17:23:40|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|3
1735925030000|2025-01-03 17:23:50|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1735925040000|2025-01-03 17:24:00|44.82|44.64|44.85|44.67|44.85|44.67|44.82|44.64|5
1735925050000|2025-01-03 17:24:10|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1735925060000|2025-01-03 17:24:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735925070000|2025-01-03 17:24:30|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735925080000|2025-01-03 17:24:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735925090000|2025-01-03 17:24:50|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1735925100000|2025-01-03 17:25:00|44.89|44.71|44.89|44.71|44.89|44.71|44.88|44.7|5
1735925110000|2025-01-03 17:25:10|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|5
1735925120000|2025-01-03 17:25:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735925140000|2025-01-03 17:25:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735925150000|2025-01-03 17:25:50|44.91|44.73|44.89|44.71|44.91|44.73|44.89|44.71|3
1735925180000|2025-01-03 17:26:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735925190000|2025-01-03 17:26:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735925200000|2025-01-03 17:26:40|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1735925210000|2025-01-03 17:26:50|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|5
1735925220000|2025-01-03 17:27:00|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1735925240000|2025-01-03 17:27:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1735925250000|2025-01-03 17:27:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|4
1735925260000|2025-01-03 17:27:40|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1735925270000|2025-01-03 17:27:50|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1735925280000|2025-01-03 17:28:00|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|4
1735925290000|2025-01-03 17:28:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735925300000|2025-01-03 17:28:20|44.84|44.66|44.83|44.65|44.85|44.67|44.83|44.65|6
1735925310000|2025-01-03 17:28:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735925320000|2025-01-03 17:28:40|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1735925340000|2025-01-03 17:29:00|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|4
1735925360000|2025-01-03 17:29:20|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1735925370000|2025-01-03 17:29:30|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|3
1735925400000|2025-01-03 17:30:00|44.86|44.68|44.86|44.68|44.86|44.68|44.85|44.67|3
1735925410000|2025-01-03 17:30:10|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1735925420000|2025-01-03 17:30:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735925430000|2025-01-03 17:30:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735925450000|2025-01-03 17:30:50|44.83|44.65|44.8|44.62|44.83|44.65|44.8|44.62|3
1735925460000|2025-01-03 17:31:00|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1735925470000|2025-01-03 17:31:10|44.79|44.61|44.78|44.6|44.79|44.61|44.77|44.59|4
1735925480000|2025-01-03 17:31:20|44.8|44.62|44.8|44.62|44.81|44.63|44.79|44.61|5
1735925490000|2025-01-03 17:31:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1735925500000|2025-01-03 17:31:40|44.79|44.61|44.83|44.65|44.83|44.65|44.79|44.61|5
1735925520000|2025-01-03 17:32:00|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1735925530000|2025-01-03 17:32:10|44.9|44.72|44.95|44.77|44.95|44.77|44.9|44.72|6
1735925540000|2025-01-03 17:32:20|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|2
1735925550000|2025-01-03 17:32:30|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1735925570000|2025-01-03 17:32:50|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|4
1735925580000|2025-01-03 17:33:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735925590000|2025-01-03 17:33:10|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|5
1735925600000|2025-01-03 17:33:20|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1735925610000|2025-01-03 17:33:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1735925620000|2025-01-03 17:33:40|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1735925630000|2025-01-03 17:33:50|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|3
1735925650000|2025-01-03 17:34:10|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1735925660000|2025-01-03 17:34:20|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1735925670000|2025-01-03 17:34:30|45.02|44.84|45|44.82|45.03|44.85|45|44.82|5
1735925680000|2025-01-03 17:34:40|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1735925690000|2025-01-03 17:34:50|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1735925700000|2025-01-03 17:35:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735925710000|2025-01-03 17:35:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735925720000|2025-01-03 17:35:20|44.95|44.77|44.93|44.75|44.96|44.78|44.93|44.75|4
1735925730000|2025-01-03 17:35:30|44.92|44.74|44.95|44.77|44.95|44.77|44.92|44.74|6
1735925740000|2025-01-03 17:35:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735925750000|2025-01-03 17:35:50|44.93|44.75|44.9|44.72|44.93|44.75|44.89|44.71|3
1735925760000|2025-01-03 17:36:00|44.91|44.73|44.87|44.69|44.91|44.73|44.87|44.69|4
1735925770000|2025-01-03 17:36:10|44.86|44.68|44.83|44.65|44.86|44.68|44.83|44.65|3
1735925780000|2025-01-03 17:36:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1735925790000|2025-01-03 17:36:30|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1735925800000|2025-01-03 17:36:40|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1735925810000|2025-01-03 17:36:50|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1735925820000|2025-01-03 17:37:00|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1735925840000|2025-01-03 17:37:20|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1735925850000|2025-01-03 17:37:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1735925870000|2025-01-03 17:37:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735925940000|2025-01-03 17:39:00|44.81|44.63|44.73|44.55|44.81|44.63|44.73|44.55|7
1735925950000|2025-01-03 17:39:10|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1735925970000|2025-01-03 17:39:30|44.7|44.52|44.7|44.52|44.7|44.52|44.68|44.5|7
1735925990000|2025-01-03 17:39:50|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1735926000000|2025-01-03 17:40:00|44.67|44.49|44.64|44.46|44.67|44.49|44.64|44.46|3
1735926020000|2025-01-03 17:40:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735926040000|2025-01-03 17:40:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1735926050000|2025-01-03 17:40:50|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1735926060000|2025-01-03 17:41:00|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1735926070000|2025-01-03 17:41:10|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|3
1735926080000|2025-01-03 17:41:20|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1735926100000|2025-01-03 17:41:40|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|4
1735926110000|2025-01-03 17:41:50|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1735926120000|2025-01-03 17:42:00|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1735926130000|2025-01-03 17:42:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735926140000|2025-01-03 17:42:20|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1735926150000|2025-01-03 17:42:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735926160000|2025-01-03 17:42:40|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1735926170000|2025-01-03 17:42:50|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|2
1735926180000|2025-01-03 17:43:00|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735926200000|2025-01-03 17:43:20|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1735926210000|2025-01-03 17:43:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1735926220000|2025-01-03 17:43:40|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1735926230000|2025-01-03 17:43:50|44.6|44.42|44.61|44.43|44.61|44.43|44.59|44.41|3
1735926240000|2025-01-03 17:44:00|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1735926250000|2025-01-03 17:44:10|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1735926260000|2025-01-03 17:44:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1735926290000|2025-01-03 17:44:50|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1735926320000|2025-01-03 17:45:20|44.61|44.43|44.62|44.44|44.63|44.45|44.61|44.43|3
1735926330000|2025-01-03 17:45:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1735926340000|2025-01-03 17:45:40|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|3
1735926350000|2025-01-03 17:45:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1735926360000|2025-01-03 17:46:00|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735926370000|2025-01-03 17:46:10|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1735926400000|2025-01-03 17:46:40|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1735926430000|2025-01-03 17:47:10|44.54|44.36|44.54|44.36|44.54|44.36|44.53|44.35|3
1735926440000|2025-01-03 17:47:20|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1735926450000|2025-01-03 17:47:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1735926480000|2025-01-03 17:48:00|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1735926490000|2025-01-03 17:48:10|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1735926510000|2025-01-03 17:48:30|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1735926520000|2025-01-03 17:48:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1735926530000|2025-01-03 17:48:50|44.56|44.38|44.56|44.38|44.56|44.38|44.55|44.37|3
1735926540000|2025-01-03 17:49:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1735926550000|2025-01-03 17:49:10|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735926560000|2025-01-03 17:49:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735926570000|2025-01-03 17:49:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735926580000|2025-01-03 17:49:40|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1735926590000|2025-01-03 17:49:50|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1735926630000|2025-01-03 17:50:30|44.57|44.39|44.56|44.38|44.58|44.4|44.56|44.38|6
1735926640000|2025-01-03 17:50:40|44.55|44.37|44.52|44.34|44.55|44.37|44.52|44.34|3
1735926650000|2025-01-03 17:50:50|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1735926660000|2025-01-03 17:51:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735926690000|2025-01-03 17:51:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1735926700000|2025-01-03 17:51:40|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1735926710000|2025-01-03 17:51:50|44.46|44.28|44.44|44.26|44.46|44.28|44.44|44.26|3
1735926720000|2025-01-03 17:52:00|44.42|44.24|44.39|44.21|44.42|44.24|44.39|44.21|4
1735926730000|2025-01-03 17:52:10|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1735926740000|2025-01-03 17:52:20|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1735926750000|2025-01-03 17:52:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735926760000|2025-01-03 17:52:40|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|8
1735926770000|2025-01-03 17:52:50|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|3
1735926780000|2025-01-03 17:53:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1735926790000|2025-01-03 17:53:10|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1735926800000|2025-01-03 17:53:20|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1735926810000|2025-01-03 17:53:30|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1735926830000|2025-01-03 17:53:50|44.35|44.17|44.32|44.14|44.35|44.17|44.32|44.14|3
1735926840000|2025-01-03 17:54:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|4
1735926850000|2025-01-03 17:54:10|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735926870000|2025-01-03 17:54:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735926880000|2025-01-03 17:54:40|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|4
1735926890000|2025-01-03 17:54:50|44.31|44.13|44.31|44.13|44.32|44.14|44.31|44.13|3
1735926970000|2025-01-03 17:56:10|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1735926980000|2025-01-03 17:56:20|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1735927000000|2025-01-03 17:56:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1735927160000|2025-01-03 17:59:20|44.3|44.12|44.31|44.13|44.32|44.14|44.3|44.12|3
1735927200000|2025-01-03 18:00:00|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1735927210000|2025-01-03 18:00:10|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1735927220000|2025-01-03 18:00:20|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|2
1735927230000|2025-01-03 18:00:30|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1735927240000|2025-01-03 18:00:40|44.29|44.11|44.23|44.05|44.29|44.11|44.22|44.04|5
1735927250000|2025-01-03 18:00:50|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1735927260000|2025-01-03 18:01:00|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1735927270000|2025-01-03 18:01:10|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1735927280000|2025-01-03 18:01:20|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1735927290000|2025-01-03 18:01:30|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1735927330000|2025-01-03 18:02:10|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1735927340000|2025-01-03 18:02:20|44.25|44.07|44.3|44.12|44.3|44.12|44.25|44.07|6
1735927360000|2025-01-03 18:02:40|44.32|44.14|44.33|44.15|44.33|44.15|44.31|44.13|4
1735927370000|2025-01-03 18:02:50|44.3|44.12|44.27|44.09|44.3|44.12|44.27|44.09|4
1735927380000|2025-01-03 18:03:00|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|4
1735927390000|2025-01-03 18:03:10|44.28|44.1|44.28|44.1|44.28|44.1|44.27|44.09|3
1735927400000|2025-01-03 18:03:20|44.29|44.11|44.3|44.12|44.3|44.12|44.28|44.1|4
1735927430000|2025-01-03 18:03:50|44.29|44.11|44.28|44.1|44.29|44.11|44.27|44.09|4
1735927440000|2025-01-03 18:04:00|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1735927450000|2025-01-03 18:04:10|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735927460000|2025-01-03 18:04:20|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1735927470000|2025-01-03 18:04:30|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1735927490000|2025-01-03 18:04:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1735927500000|2025-01-03 18:05:00|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1735927510000|2025-01-03 18:05:10|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1735927520000|2025-01-03 18:05:20|44.36|44.18|44.34|44.16|44.36|44.18|44.34|44.16|3
1735927530000|2025-01-03 18:05:30|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|4
1735927540000|2025-01-03 18:05:40|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1735927550000|2025-01-03 18:05:50|44.35|44.17|44.36|44.18|44.37|44.19|44.35|44.17|4
1735927560000|2025-01-03 18:06:00|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1735927570000|2025-01-03 18:06:10|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735927590000|2025-01-03 18:06:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1735927600000|2025-01-03 18:06:40|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735927630000|2025-01-03 18:07:10|44.3|44.12|44.33|44.15|44.33|44.15|44.3|44.12|5
1735927640000|2025-01-03 18:07:20|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1735927650000|2025-01-03 18:07:30|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1735927670000|2025-01-03 18:07:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735927680000|2025-01-03 18:08:00|44.33|44.15|44.25|44.07|44.33|44.15|44.25|44.07|6
1735927690000|2025-01-03 18:08:10|44.26|44.08|44.26|44.08|44.26|44.08|44.25|44.07|3
1735927700000|2025-01-03 18:08:20|44.27|44.09|44.29|44.11|44.29|44.11|44.27|44.09|3
1735927720000|2025-01-03 18:08:40|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1735927730000|2025-01-03 18:08:50|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1735927740000|2025-01-03 18:09:00|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|3
1735927750000|2025-01-03 18:09:10|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1735927790000|2025-01-03 18:09:50|44.28|44.1|44.28|44.1|44.28|44.1|44.27|44.09|3
1735927800000|2025-01-03 18:10:00|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|9
1735927830000|2025-01-03 18:10:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1735927850000|2025-01-03 18:10:50|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1735927860000|2025-01-03 18:11:00|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1735927880000|2025-01-03 18:11:20|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1735927910000|2025-01-03 18:11:50|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|4
1735927920000|2025-01-03 18:12:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1735927960000|2025-01-03 18:12:40|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|3
1735927970000|2025-01-03 18:12:50|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1735927990000|2025-01-03 18:13:10|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1735928010000|2025-01-03 18:13:30|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|4
1735928020000|2025-01-03 18:13:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1735928030000|2025-01-03 18:13:50|44.28|44.1|44.28|44.1|44.29|44.11|44.28|44.1|5
1735928040000|2025-01-03 18:14:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1735928100000|2025-01-03 18:15:00|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1735928110000|2025-01-03 18:15:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1735928120000|2025-01-03 18:15:20|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1735928140000|2025-01-03 18:15:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1735928150000|2025-01-03 18:15:50|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1735928200000|2025-01-03 18:16:40|44.29|44.11|44.32|44.14|44.32|44.14|44.29|44.11|3
1735928210000|2025-01-03 18:16:50|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1735928220000|2025-01-03 18:17:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1735928230000|2025-01-03 18:17:10|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1735928260000|2025-01-03 18:17:40|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1735928270000|2025-01-03 18:17:50|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1735928280000|2025-01-03 18:18:00|44.36|44.18|44.38|44.2|44.38|44.2|44.36|44.18|3
1735928310000|2025-01-03 18:18:30|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1735928320000|2025-01-03 18:18:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1735928330000|2025-01-03 18:18:50|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|3
1735928340000|2025-01-03 18:19:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735928360000|2025-01-03 18:19:20|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|3
1735928370000|2025-01-03 18:19:30|44.49|44.31|44.52|44.34|44.52|44.34|44.49|44.31|4
1735928390000|2025-01-03 18:19:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735928410000|2025-01-03 18:20:10|44.5|44.32|44.46|44.28|44.5|44.32|44.46|44.28|3
1735928420000|2025-01-03 18:20:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1735928430000|2025-01-03 18:20:30|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|4
1735928440000|2025-01-03 18:20:40|44.46|44.28|44.5|44.32|44.5|44.32|44.46|44.28|3
1735928450000|2025-01-03 18:20:50|44.51|44.33|44.54|44.36|44.54|44.36|44.51|44.33|5
1735928470000|2025-01-03 18:21:10|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1735928490000|2025-01-03 18:21:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1735928500000|2025-01-03 18:21:40|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1735928510000|2025-01-03 18:21:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735928520000|2025-01-03 18:22:00|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|3
1735928600000|2025-01-03 18:23:20|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|3
1735928610000|2025-01-03 18:23:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1735928630000|2025-01-03 18:23:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1735928650000|2025-01-03 18:24:10|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1735928660000|2025-01-03 18:24:20|44.53|44.35|44.55|44.37|44.55|44.37|44.53|44.35|3
1735928680000|2025-01-03 18:24:40|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|3
1735928700000|2025-01-03 18:25:00|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|7
1735928710000|2025-01-03 18:25:10|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1735928720000|2025-01-03 18:25:20|44.51|44.33|44.48|44.3|44.51|44.33|44.48|44.3|2
1735928760000|2025-01-03 18:26:00|44.46|44.28|44.46|44.28|44.47|44.29|44.46|44.28|3
1735928770000|2025-01-03 18:26:10|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1735928780000|2025-01-03 18:26:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1735928800000|2025-01-03 18:26:40|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1735928830000|2025-01-03 18:27:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1735928850000|2025-01-03 18:27:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1735928860000|2025-01-03 18:27:40|44.45|44.27|44.42|44.24|44.45|44.27|44.42|44.24|2
1735928870000|2025-01-03 18:27:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1735928880000|2025-01-03 18:28:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1735928890000|2025-01-03 18:28:10|44.43|44.25|44.43|44.25|44.43|44.25|44.42|44.24|3
1735928900000|2025-01-03 18:28:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1735928910000|2025-01-03 18:28:30|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|4
1735928920000|2025-01-03 18:28:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1735928930000|2025-01-03 18:28:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735928950000|2025-01-03 18:29:10|44.42|44.24|44.41|44.23|44.43|44.25|44.41|44.23|4
1735928960000|2025-01-03 18:29:20|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1735928970000|2025-01-03 18:29:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1735928980000|2025-01-03 18:29:40|44.44|44.26|44.58|44.4|44.58|44.4|44.44|44.26|6
1735928990000|2025-01-03 18:29:50|44.59|44.41|44.78|44.6|44.79|44.61|44.59|44.41|16
1735929000000|2025-01-03 18:30:00|44.77|44.59|44.78|44.6|44.78|44.6|44.75|44.57|9
1735929010000|2025-01-03 18:30:10|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|3
1735929020000|2025-01-03 18:30:20|44.78|44.6|44.87|44.69|44.87|44.69|44.77|44.59|10
1735929030000|2025-01-03 18:30:30|44.85|44.67|44.86|44.68|44.87|44.69|44.85|44.67|3
1735929050000|2025-01-03 18:30:50|44.85|44.67|44.82|44.64|44.85|44.67|44.82|44.64|4
1735929060000|2025-01-03 18:31:00|44.83|44.65|44.84|44.66|44.85|44.67|44.83|44.65|4
1735929070000|2025-01-03 18:31:10|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|4
1735929080000|2025-01-03 18:31:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1735929100000|2025-01-03 18:31:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735929140000|2025-01-03 18:32:20|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1735929150000|2025-01-03 18:32:30|44.77|44.59|44.72|44.54|44.77|44.59|44.72|44.54|4
1735929160000|2025-01-03 18:32:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735929170000|2025-01-03 18:32:50|44.74|44.56|44.76|44.58|44.76|44.58|44.74|44.56|3
1735929180000|2025-01-03 18:33:00|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1735929190000|2025-01-03 18:33:10|44.8|44.62|44.75|44.57|44.8|44.62|44.75|44.57|5
1735929230000|2025-01-03 18:33:50|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|5
1735929240000|2025-01-03 18:34:00|44.75|44.57|44.75|44.57|44.76|44.58|44.74|44.56|5
1735929250000|2025-01-03 18:34:10|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735929260000|2025-01-03 18:34:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735929270000|2025-01-03 18:34:30|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|6
1735929280000|2025-01-03 18:34:40|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1735929310000|2025-01-03 18:35:10|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1735929320000|2025-01-03 18:35:20|44.68|44.5|44.67|44.49|44.68|44.5|44.66|44.48|3
1735929330000|2025-01-03 18:35:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735929340000|2025-01-03 18:35:40|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1735929350000|2025-01-03 18:35:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1735929360000|2025-01-03 18:36:00|44.71|44.53|44.74|44.56|44.74|44.56|44.71|44.53|4
1735929390000|2025-01-03 18:36:30|44.72|44.54|44.71|44.53|44.73|44.55|44.71|44.53|4
1735929400000|2025-01-03 18:36:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735929410000|2025-01-03 18:36:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1735929420000|2025-01-03 18:37:00|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1735929430000|2025-01-03 18:37:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1735929450000|2025-01-03 18:37:30|44.73|44.55|44.71|44.53|44.73|44.55|44.7|44.52|7
1735929460000|2025-01-03 18:37:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735929470000|2025-01-03 18:37:50|44.71|44.53|44.73|44.55|44.74|44.56|44.71|44.53|5
1735929490000|2025-01-03 18:38:10|44.72|44.54|44.7|44.52|44.72|44.54|44.7|44.52|3
1735929510000|2025-01-03 18:38:30|44.72|44.54|44.74|44.56|44.74|44.56|44.72|44.54|3
1735929520000|2025-01-03 18:38:40|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|3
1735929530000|2025-01-03 18:38:50|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1735929540000|2025-01-03 18:39:00|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1735929560000|2025-01-03 18:39:20|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|4
1735929570000|2025-01-03 18:39:30|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|3
1735929580000|2025-01-03 18:39:40|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1735929590000|2025-01-03 18:39:50|44.76|44.58|44.77|44.59|44.77|44.59|44.75|44.57|4
1735929600000|2025-01-03 18:40:00|44.76|44.58|44.78|44.6|44.79|44.61|44.76|44.58|5
1735929620000|2025-01-03 18:40:20|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|6
1735929640000|2025-01-03 18:40:40|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1735929650000|2025-01-03 18:40:50|44.75|44.57|44.79|44.61|44.79|44.61|44.75|44.57|6
1735929660000|2025-01-03 18:41:00|44.78|44.6|44.76|44.58|44.78|44.6|44.76|44.58|3
1735929670000|2025-01-03 18:41:10|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1735929680000|2025-01-03 18:41:20|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735929690000|2025-01-03 18:41:30|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735929700000|2025-01-03 18:41:40|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|3
1735929710000|2025-01-03 18:41:50|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1735929720000|2025-01-03 18:42:00|44.73|44.55|44.74|44.56|44.75|44.57|44.73|44.55|3
1735929730000|2025-01-03 18:42:10|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1735929740000|2025-01-03 18:42:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1735929760000|2025-01-03 18:42:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735929770000|2025-01-03 18:42:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735929790000|2025-01-03 18:43:10|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1735929800000|2025-01-03 18:43:20|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735929810000|2025-01-03 18:43:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735929820000|2025-01-03 18:43:40|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1735929830000|2025-01-03 18:43:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735929840000|2025-01-03 18:44:00|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1735929870000|2025-01-03 18:44:30|44.77|44.59|44.77|44.59|44.77|44.59|44.75|44.57|4
1735929880000|2025-01-03 18:44:40|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1735929890000|2025-01-03 18:44:50|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1735929900000|2025-01-03 18:45:00|44.72|44.54|44.76|44.58|44.76|44.58|44.72|44.54|4
1735929910000|2025-01-03 18:45:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735929980000|2025-01-03 18:46:20|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735929990000|2025-01-03 18:46:30|44.83|44.65|44.84|44.66|44.86|44.68|44.83|44.65|4
1735930000000|2025-01-03 18:46:40|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1735930010000|2025-01-03 18:46:50|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1735930020000|2025-01-03 18:47:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1735930030000|2025-01-03 18:47:10|44.82|44.64|44.79|44.61|44.82|44.64|44.79|44.61|4
1735930040000|2025-01-03 18:47:20|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1735930050000|2025-01-03 18:47:30|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1735930060000|2025-01-03 18:47:40|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|2
1735930070000|2025-01-03 18:47:50|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1735930080000|2025-01-03 18:48:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1735930090000|2025-01-03 18:48:10|44.81|44.63|44.81|44.63|44.82|44.64|44.8|44.62|7
1735930100000|2025-01-03 18:48:20|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1735930110000|2025-01-03 18:48:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1735930130000|2025-01-03 18:48:50|44.81|44.63|44.8|44.62|44.81|44.63|44.79|44.61|4
1735930140000|2025-01-03 18:49:00|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1735930150000|2025-01-03 18:49:10|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|4
1735930160000|2025-01-03 18:49:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1735930170000|2025-01-03 18:49:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735930180000|2025-01-03 18:49:40|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1735930190000|2025-01-03 18:49:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735930200000|2025-01-03 18:50:00|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|4
1735930210000|2025-01-03 18:50:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735930220000|2025-01-03 18:50:20|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735930230000|2025-01-03 18:50:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1735930240000|2025-01-03 18:50:40|44.82|44.64|44.79|44.61|44.82|44.64|44.79|44.61|4
1735930250000|2025-01-03 18:50:50|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1735930260000|2025-01-03 18:51:00|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1735930270000|2025-01-03 18:51:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735930280000|2025-01-03 18:51:20|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|5
1735930290000|2025-01-03 18:51:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1735930300000|2025-01-03 18:51:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1735930310000|2025-01-03 18:51:50|44.78|44.6|44.83|44.65|44.83|44.65|44.78|44.6|4
1735930320000|2025-01-03 18:52:00|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|3
1735930330000|2025-01-03 18:52:10|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1735930340000|2025-01-03 18:52:20|44.8|44.62|44.75|44.57|44.8|44.62|44.75|44.57|4
1735930350000|2025-01-03 18:52:30|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1735930360000|2025-01-03 18:52:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735930370000|2025-01-03 18:52:50|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1735930380000|2025-01-03 18:53:00|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1735930400000|2025-01-03 18:53:20|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1735930410000|2025-01-03 18:53:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735930420000|2025-01-03 18:53:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735930430000|2025-01-03 18:53:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735930450000|2025-01-03 18:54:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1735930460000|2025-01-03 18:54:20|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1735930500000|2025-01-03 18:55:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735930520000|2025-01-03 18:55:20|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1735930530000|2025-01-03 18:55:30|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1735930540000|2025-01-03 18:55:40|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1735930560000|2025-01-03 18:56:00|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1735930580000|2025-01-03 18:56:20|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1735930640000|2025-01-03 18:57:20|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735930660000|2025-01-03 18:57:40|44.73|44.55|44.76|44.58|44.76|44.58|44.73|44.55|3
1735930680000|2025-01-03 18:58:00|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735930690000|2025-01-03 18:58:10|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|3
1735930700000|2025-01-03 18:58:20|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|5
1735930710000|2025-01-03 18:58:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1735930730000|2025-01-03 18:58:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1735930740000|2025-01-03 18:59:00|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1735930750000|2025-01-03 18:59:10|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735930760000|2025-01-03 18:59:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735930770000|2025-01-03 18:59:30|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|5
1735930780000|2025-01-03 18:59:40|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735930800000|2025-01-03 19:00:00|44.77|44.59|44.8|44.62|44.8|44.62|44.77|44.59|3
1735930810000|2025-01-03 19:00:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1735930820000|2025-01-03 19:00:20|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1735930830000|2025-01-03 19:00:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735930840000|2025-01-03 19:00:40|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1735930860000|2025-01-03 19:01:00|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1735930870000|2025-01-03 19:01:10|44.81|44.63|44.8|44.62|44.82|44.64|44.8|44.62|4
1735930880000|2025-01-03 19:01:20|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1735930890000|2025-01-03 19:01:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1735930900000|2025-01-03 19:01:40|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1735930910000|2025-01-03 19:01:50|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|4
1735930920000|2025-01-03 19:02:00|44.76|44.58|44.79|44.61|44.79|44.61|44.74|44.56|10
1735930930000|2025-01-03 19:02:10|44.8|44.62|44.81|44.63|44.81|44.63|44.79|44.61|4
1735930940000|2025-01-03 19:02:20|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1735930950000|2025-01-03 19:02:30|44.8|44.62|44.77|44.59|44.8|44.62|44.76|44.58|4
1735930960000|2025-01-03 19:02:40|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|7
1735930970000|2025-01-03 19:02:50|44.75|44.57|44.75|44.57|44.76|44.58|44.74|44.56|7
1735930980000|2025-01-03 19:03:00|44.78|44.6|44.77|44.59|44.78|44.6|44.76|44.58|5
1735930990000|2025-01-03 19:03:10|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1735931000000|2025-01-03 19:03:20|44.79|44.61|44.81|44.63|44.81|44.63|44.77|44.59|5
1735931010000|2025-01-03 19:03:30|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1735931020000|2025-01-03 19:03:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735931040000|2025-01-03 19:04:00|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1735931060000|2025-01-03 19:04:20|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735931070000|2025-01-03 19:04:30|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1735931080000|2025-01-03 19:04:40|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1735931100000|2025-01-03 19:05:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1735931110000|2025-01-03 19:05:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1735931120000|2025-01-03 19:05:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735931130000|2025-01-03 19:05:30|44.83|44.65|44.8|44.62|44.83|44.65|44.8|44.62|3
1735931140000|2025-01-03 19:05:40|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|4
1735931160000|2025-01-03 19:06:00|44.77|44.59|44.83|44.65|44.83|44.65|44.77|44.59|6
1735931170000|2025-01-03 19:06:10|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1735931180000|2025-01-03 19:06:20|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1735931190000|2025-01-03 19:06:30|44.92|44.74|45.02|44.84|45.02|44.84|44.92|44.74|6
1735931200000|2025-01-03 19:06:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1735931210000|2025-01-03 19:06:50|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1735931230000|2025-01-03 19:07:10|45|44.82|44.98|44.8|45|44.82|44.97|44.79|3
1735931240000|2025-01-03 19:07:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735931250000|2025-01-03 19:07:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1735931260000|2025-01-03 19:07:40|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1735931270000|2025-01-03 19:07:50|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1735931290000|2025-01-03 19:08:10|45.04|44.86|45.06|44.88|45.06|44.88|45.04|44.86|3
1735931300000|2025-01-03 19:08:20|45.07|44.89|45.08|44.9|45.14|44.96|45.07|44.89|6
1735931310000|2025-01-03 19:08:30|45.09|44.91|45.1|44.92|45.11|44.93|45.08|44.9|8
1735931320000|2025-01-03 19:08:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735931330000|2025-01-03 19:08:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735931340000|2025-01-03 19:09:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1735931350000|2025-01-03 19:09:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1735931370000|2025-01-03 19:09:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735931390000|2025-01-03 19:09:50|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|2
1735931420000|2025-01-03 19:10:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1735931430000|2025-01-03 19:10:30|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1735931440000|2025-01-03 19:10:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735931450000|2025-01-03 19:10:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735931460000|2025-01-03 19:11:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735931480000|2025-01-03 19:11:20|45.09|44.91|45.05|44.87|45.09|44.91|45.05|44.87|5
1735931490000|2025-01-03 19:11:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735931510000|2025-01-03 19:11:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735931550000|2025-01-03 19:12:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735931560000|2025-01-03 19:12:40|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1735931570000|2025-01-03 19:12:50|45.12|44.94|45.11|44.93|45.12|44.94|45.1|44.92|6
1735931590000|2025-01-03 19:13:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735931600000|2025-01-03 19:13:20|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1735931610000|2025-01-03 19:13:30|45.09|44.91|45.1|44.92|45.11|44.93|45.09|44.91|4
1735931630000|2025-01-03 19:13:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735931640000|2025-01-03 19:14:00|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735931670000|2025-01-03 19:14:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735931690000|2025-01-03 19:14:50|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1735931700000|2025-01-03 19:15:00|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1735931720000|2025-01-03 19:15:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735931730000|2025-01-03 19:15:30|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1735931750000|2025-01-03 19:15:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735931760000|2025-01-03 19:16:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735931770000|2025-01-03 19:16:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1735931780000|2025-01-03 19:16:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735931790000|2025-01-03 19:16:30|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1735931800000|2025-01-03 19:16:40|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1735931830000|2025-01-03 19:17:10|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1735931840000|2025-01-03 19:17:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735931850000|2025-01-03 19:17:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735931950000|2025-01-03 19:19:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735931970000|2025-01-03 19:19:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1735931980000|2025-01-03 19:19:40|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1735931990000|2025-01-03 19:19:50|45.15|44.97|45.15|44.97|45.16|44.98|45.15|44.97|3
1735932010000|2025-01-03 19:20:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735932020000|2025-01-03 19:20:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735932110000|2025-01-03 19:21:50|45.18|45|45.2|45.02|45.2|45.02|45.18|45|3
1735932150000|2025-01-03 19:22:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1735932180000|2025-01-03 19:23:00|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1735932190000|2025-01-03 19:23:10|45.2|45.02|45.18|45|45.2|45.02|45.18|45|3
1735932200000|2025-01-03 19:23:20|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|4
1735932210000|2025-01-03 19:23:30|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735932230000|2025-01-03 19:23:50|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1735932240000|2025-01-03 19:24:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1735932260000|2025-01-03 19:24:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735932310000|2025-01-03 19:25:10|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1735932320000|2025-01-03 19:25:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735932340000|2025-01-03 19:25:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735932350000|2025-01-03 19:25:50|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1735932360000|2025-01-03 19:26:00|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1735932370000|2025-01-03 19:26:10|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1735932380000|2025-01-03 19:26:20|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1735932420000|2025-01-03 19:27:00|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735932430000|2025-01-03 19:27:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735932450000|2025-01-03 19:27:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1735932470000|2025-01-03 19:27:50|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1735932480000|2025-01-03 19:28:00|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1735932500000|2025-01-03 19:28:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1735932510000|2025-01-03 19:28:30|45.23|45.05|45.21|45.03|45.23|45.05|45.21|45.03|2
1735932520000|2025-01-03 19:28:40|45.2|45.02|45.18|45|45.2|45.02|45.18|45|3
1735932530000|2025-01-03 19:28:50|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735932540000|2025-01-03 19:29:00|45.18|45|45.2|45.02|45.2|45.02|45.18|45|3
1735932550000|2025-01-03 19:29:10|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1735932570000|2025-01-03 19:29:30|45.24|45.06|45.26|45.08|45.27|45.09|45.24|45.06|3
1735932580000|2025-01-03 19:29:40|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1735932590000|2025-01-03 19:29:50|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1735932630000|2025-01-03 19:30:30|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1735932660000|2025-01-03 19:31:00|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1735932670000|2025-01-03 19:31:10|45.29|45.11|45.32|45.14|45.32|45.14|45.29|45.11|2
1735932680000|2025-01-03 19:31:20|45.33|45.15|45.39|45.21|45.39|45.21|45.33|45.15|4
1735932710000|2025-01-03 19:31:50|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|5
1735932720000|2025-01-03 19:32:00|45.41|45.23|45.42|45.24|45.42|45.24|45.41|45.23|2
1735932760000|2025-01-03 19:32:40|45.43|45.25|45.49|45.31|45.49|45.31|45.43|45.25|5
1735932770000|2025-01-03 19:32:50|45.52|45.34|45.54|45.36|45.54|45.36|45.52|45.34|3
1735932790000|2025-01-03 19:33:10|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1735932800000|2025-01-03 19:33:20|45.6|45.42|45.61|45.43|45.61|45.43|45.59|45.41|4
1735932820000|2025-01-03 19:33:40|45.62|45.44|45.64|45.46|45.64|45.46|45.62|45.44|3
1735932830000|2025-01-03 19:33:50|45.66|45.48|45.67|45.49|45.68|45.5|45.66|45.48|4
1735932840000|2025-01-03 19:34:00|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1735932850000|2025-01-03 19:34:10|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1735932860000|2025-01-03 19:34:20|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1735932880000|2025-01-03 19:34:40|45.57|45.39|45.57|45.39|45.58|45.4|45.57|45.39|3
1735932890000|2025-01-03 19:34:50|45.58|45.4|45.58|45.4|45.59|45.41|45.58|45.4|3
1735932900000|2025-01-03 19:35:00|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1735932910000|2025-01-03 19:35:10|45.55|45.37|45.5|45.32|45.55|45.37|45.5|45.32|5
1735932920000|2025-01-03 19:35:20|45.48|45.3|45.4|45.22|45.48|45.3|45.4|45.22|7
1735932960000|2025-01-03 19:36:00|45.41|45.23|45.41|45.23|45.42|45.24|45.41|45.23|3
1735932970000|2025-01-03 19:36:10|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1735932980000|2025-01-03 19:36:20|45.39|45.21|45.38|45.2|45.39|45.21|45.37|45.19|4
1735932990000|2025-01-03 19:36:30|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1735933000000|2025-01-03 19:36:40|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1735933010000|2025-01-03 19:36:50|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1735933030000|2025-01-03 19:37:10|45.39|45.21|45.42|45.24|45.42|45.24|45.39|45.21|5
1735933040000|2025-01-03 19:37:20|45.43|45.25|45.43|45.25|45.44|45.26|45.43|45.25|3
1735933050000|2025-01-03 19:37:30|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1735933060000|2025-01-03 19:37:40|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1735933070000|2025-01-03 19:37:50|45.46|45.28|45.48|45.3|45.48|45.3|45.46|45.28|3
1735933080000|2025-01-03 19:38:00|45.47|45.29|45.45|45.27|45.47|45.29|45.45|45.27|3
1735933090000|2025-01-03 19:38:10|45.44|45.26|45.46|45.28|45.46|45.28|45.44|45.26|3
1735933100000|2025-01-03 19:38:20|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|2
1735933120000|2025-01-03 19:38:40|45.47|45.29|45.51|45.33|45.51|45.33|45.47|45.29|4
1735933130000|2025-01-03 19:38:50|45.53|45.35|45.54|45.36|45.54|45.36|45.53|45.35|2
1735933140000|2025-01-03 19:39:00|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1735933170000|2025-01-03 19:39:30|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1735933180000|2025-01-03 19:39:40|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1735933190000|2025-01-03 19:39:50|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1735933200000|2025-01-03 19:40:00|45.5|45.32|45.5|45.32|45.5|45.32|45.49|45.31|3
1735933210000|2025-01-03 19:40:10|45.51|45.33|45.53|45.35|45.53|45.35|45.51|45.33|6
1735933220000|2025-01-03 19:40:20|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1735933230000|2025-01-03 19:40:30|45.59|45.41|45.56|45.38|45.59|45.41|45.55|45.37|3
1735933240000|2025-01-03 19:40:40|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1735933250000|2025-01-03 19:40:50|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1735933260000|2025-01-03 19:41:00|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|2
1735933270000|2025-01-03 19:41:10|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1735933280000|2025-01-03 19:41:20|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1735933290000|2025-01-03 19:41:30|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735933300000|2025-01-03 19:41:40|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1735933320000|2025-01-03 19:42:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735933330000|2025-01-03 19:42:10|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1735933340000|2025-01-03 19:42:20|45.58|45.4|45.52|45.34|45.58|45.4|45.52|45.34|4
1735933350000|2025-01-03 19:42:30|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1735933370000|2025-01-03 19:42:50|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1735933390000|2025-01-03 19:43:10|45.55|45.37|45.54|45.36|45.55|45.37|45.54|45.36|2
1735933400000|2025-01-03 19:43:20|45.52|45.34|45.49|45.31|45.52|45.34|45.49|45.31|3
1735933420000|2025-01-03 19:43:40|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1735933430000|2025-01-03 19:43:50|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1735933440000|2025-01-03 19:44:00|45.43|45.25|45.4|45.22|45.43|45.25|45.4|45.22|3
1735933450000|2025-01-03 19:44:10|45.39|45.21|45.37|45.19|45.39|45.21|45.37|45.19|3
1735933470000|2025-01-03 19:44:30|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1735933480000|2025-01-03 19:44:40|45.37|45.19|45.37|45.19|45.38|45.2|45.37|45.19|3
1735933500000|2025-01-03 19:45:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1735933510000|2025-01-03 19:45:10|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1735933520000|2025-01-03 19:45:20|45.3|45.12|45.27|45.09|45.3|45.12|45.27|45.09|3
1735933530000|2025-01-03 19:45:30|45.25|45.07|45.21|45.03|45.25|45.07|45.21|45.03|3
1735933550000|2025-01-03 19:45:50|45.24|45.06|45.29|45.11|45.29|45.11|45.24|45.06|5
1735933560000|2025-01-03 19:46:00|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1735933590000|2025-01-03 19:46:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1735933620000|2025-01-03 19:47:00|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1735933660000|2025-01-03 19:47:40|45.26|45.08|45.2|45.02|45.26|45.08|45.2|45.02|7
1735933670000|2025-01-03 19:47:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735933680000|2025-01-03 19:48:00|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1735933690000|2025-01-03 19:48:10|45.17|44.99|45.22|45.04|45.22|45.04|45.17|44.99|3
1735933700000|2025-01-03 19:48:20|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1735933710000|2025-01-03 19:48:30|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1735933730000|2025-01-03 19:48:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1735933740000|2025-01-03 19:49:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1735933750000|2025-01-03 19:49:10|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|3
1735933790000|2025-01-03 19:49:50|45.27|45.09|45.24|45.06|45.27|45.09|45.24|45.06|3
1735933810000|2025-01-03 19:50:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1735933830000|2025-01-03 19:50:30|45.26|45.08|45.26|45.08|45.27|45.09|45.26|45.08|3
1735933840000|2025-01-03 19:50:40|45.27|45.09|45.29|45.11|45.29|45.11|45.27|45.09|3
1735933850000|2025-01-03 19:50:50|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1735933860000|2025-01-03 19:51:00|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1735933870000|2025-01-03 19:51:10|45.31|45.13|45.3|45.12|45.32|45.14|45.3|45.12|4
1735933880000|2025-01-03 19:51:20|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1735933890000|2025-01-03 19:51:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1735933900000|2025-01-03 19:51:40|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1735933910000|2025-01-03 19:51:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1735933920000|2025-01-03 19:52:00|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1735933940000|2025-01-03 19:52:20|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|3
1735933950000|2025-01-03 19:52:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1735933960000|2025-01-03 19:52:40|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1735933990000|2025-01-03 19:53:10|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1735934010000|2025-01-03 19:53:30|45.35|45.17|45.35|45.17|45.35|45.17|45.34|45.16|3
1735934020000|2025-01-03 19:53:40|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1735934030000|2025-01-03 19:53:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1735934040000|2025-01-03 19:54:00|45.35|45.17|45.35|45.17|45.35|45.17|45.34|45.16|3
1735934050000|2025-01-03 19:54:10|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1735934060000|2025-01-03 19:54:20|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1735934090000|2025-01-03 19:54:50|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1735934100000|2025-01-03 19:55:00|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1735934110000|2025-01-03 19:55:10|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1735934140000|2025-01-03 19:55:40|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1735934150000|2025-01-03 19:55:50|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1735934160000|2025-01-03 19:56:00|45.42|45.24|45.43|45.25|45.44|45.26|45.42|45.24|4
1735934170000|2025-01-03 19:56:10|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1735934180000|2025-01-03 19:56:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1735934210000|2025-01-03 19:56:50|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1735934220000|2025-01-03 19:57:00|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1735934230000|2025-01-03 19:57:10|45.44|45.26|45.45|45.27|45.45|45.27|45.44|45.26|2
1735934270000|2025-01-03 19:57:50|45.46|45.28|45.49|45.31|45.49|45.31|45.46|45.28|3
1735934290000|2025-01-03 19:58:10|45.48|45.3|45.48|45.3|45.49|45.31|45.48|45.3|3
1735934320000|2025-01-03 19:58:40|45.49|45.31|45.46|45.28|45.49|45.31|45.46|45.28|4
1735934350000|2025-01-03 19:59:10|45.47|45.29|45.49|45.31|45.49|45.31|45.47|45.29|3
1735934370000|2025-01-03 19:59:30|45.48|45.3|45.5|45.32|45.5|45.32|45.48|45.3|3
1735934390000|2025-01-03 19:59:50|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1735934400000|2025-01-03 20:00:00|45.48|45.3|45.44|45.26|45.48|45.3|45.44|45.26|5
1735934410000|2025-01-03 20:00:10|45.43|45.25|45.39|45.21|45.43|45.25|45.39|45.21|3
1735934430000|2025-01-03 20:00:30|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1735934450000|2025-01-03 20:00:50|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1735934460000|2025-01-03 20:01:00|45.41|45.23|45.38|45.2|45.41|45.23|45.38|45.2|4
1735934470000|2025-01-03 20:01:10|45.37|45.19|45.35|45.17|45.37|45.19|45.35|45.17|3
1735934480000|2025-01-03 20:01:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1735934500000|2025-01-03 20:01:40|45.35|45.17|45.35|45.17|45.35|45.17|45.34|45.16|3
1735934510000|2025-01-03 20:01:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1735934520000|2025-01-03 20:02:00|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|4
1735934560000|2025-01-03 20:02:40|45.33|45.15|45.33|45.15|45.34|45.16|45.33|45.15|3
1735934570000|2025-01-03 20:02:50|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1735934580000|2025-01-03 20:03:00|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1735934590000|2025-01-03 20:03:10|45.32|45.14|45.29|45.11|45.32|45.14|45.28|45.1|5
1735934610000|2025-01-03 20:03:30|45.3|45.12|45.28|45.1|45.31|45.13|45.28|45.1|5
1735934620000|2025-01-03 20:03:40|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1735934630000|2025-01-03 20:03:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735934640000|2025-01-03 20:04:00|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1735934650000|2025-01-03 20:04:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1735934660000|2025-01-03 20:04:20|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1735934670000|2025-01-03 20:04:30|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1735934680000|2025-01-03 20:04:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1735934690000|2025-01-03 20:04:50|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735934700000|2025-01-03 20:05:00|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1735934710000|2025-01-03 20:05:10|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1735934720000|2025-01-03 20:05:20|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1735934730000|2025-01-03 20:05:30|45.2|45.02|45.17|44.99|45.21|45.03|45.17|44.99|7
1735934740000|2025-01-03 20:05:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735934760000|2025-01-03 20:06:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1735934770000|2025-01-03 20:06:10|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1735934780000|2025-01-03 20:06:20|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1735934790000|2025-01-03 20:06:30|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|4
1735934800000|2025-01-03 20:06:40|45.17|44.99|45.23|45.05|45.23|45.05|45.17|44.99|5
1735934810000|2025-01-03 20:06:50|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1735934830000|2025-01-03 20:07:10|45.25|45.07|45.18|45|45.26|45.08|45.18|45|6
1735934840000|2025-01-03 20:07:20|45.17|44.99|45.14|44.96|45.18|45|45.14|44.96|4
1735934860000|2025-01-03 20:07:40|45.16|44.98|45.19|45.01|45.19|45.01|45.16|44.98|4
1735934870000|2025-01-03 20:07:50|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1735934880000|2025-01-03 20:08:00|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1735934890000|2025-01-03 20:08:10|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1735934920000|2025-01-03 20:08:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735934930000|2025-01-03 20:08:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735934940000|2025-01-03 20:09:00|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1735934970000|2025-01-03 20:09:30|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1735934980000|2025-01-03 20:09:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735934990000|2025-01-03 20:09:50|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1735935000000|2025-01-03 20:10:00|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735935040000|2025-01-03 20:10:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735935070000|2025-01-03 20:11:10|45.01|44.83|45|44.82|45.02|44.84|45|44.82|6
1735935080000|2025-01-03 20:11:20|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1735935090000|2025-01-03 20:11:30|45.01|44.83|45.03|44.85|45.03|44.85|45.01|44.83|3
1735935100000|2025-01-03 20:11:40|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|3
1735935110000|2025-01-03 20:11:50|45.03|44.85|44.98|44.8|45.03|44.85|44.96|44.78|9
1735935120000|2025-01-03 20:12:00|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735935130000|2025-01-03 20:12:10|45.01|44.83|45|44.82|45.01|44.83|44.99|44.81|4
1735935140000|2025-01-03 20:12:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735935170000|2025-01-03 20:12:50|45.01|44.83|45.04|44.86|45.04|44.86|45.01|44.83|4
1735935180000|2025-01-03 20:13:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735935190000|2025-01-03 20:13:10|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1735935200000|2025-01-03 20:13:20|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735935210000|2025-01-03 20:13:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735935220000|2025-01-03 20:13:40|45.06|44.88|45.05|44.87|45.06|44.88|45.04|44.86|6
1735935230000|2025-01-03 20:13:50|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|3
1735935240000|2025-01-03 20:14:00|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1735935250000|2025-01-03 20:14:10|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1735935260000|2025-01-03 20:14:20|45.07|44.89|45.11|44.93|45.11|44.93|45.07|44.89|4
1735935270000|2025-01-03 20:14:30|45.13|44.95|45.18|45|45.19|45.01|45.13|44.95|9
1735935280000|2025-01-03 20:14:40|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1735935290000|2025-01-03 20:14:50|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1735935300000|2025-01-03 20:15:00|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1735935310000|2025-01-03 20:15:10|45.18|45|45.18|45|45.18|45|45.18|45|1
1735935320000|2025-01-03 20:15:20|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735935330000|2025-01-03 20:15:30|45.2|45.02|45.26|45.08|45.26|45.08|45.2|45.02|6
1735935340000|2025-01-03 20:15:40|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1735935350000|2025-01-03 20:15:50|45.28|45.1|45.3|45.12|45.3|45.12|45.28|45.1|2
1735935360000|2025-01-03 20:16:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1735935370000|2025-01-03 20:16:10|45.28|45.1|45.25|45.07|45.28|45.1|45.25|45.07|5
1735935380000|2025-01-03 20:16:20|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1735935390000|2025-01-03 20:16:30|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1735935410000|2025-01-03 20:16:50|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1735935450000|2025-01-03 20:17:30|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|5
1735935460000|2025-01-03 20:17:40|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1735935470000|2025-01-03 20:17:50|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1735935480000|2025-01-03 20:18:00|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1735935500000|2025-01-03 20:18:20|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1735935510000|2025-01-03 20:18:30|45.2|45.02|45.22|45.04|45.23|45.05|45.2|45.02|4
1735935520000|2025-01-03 20:18:40|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1735935530000|2025-01-03 20:18:50|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1735935540000|2025-01-03 20:19:00|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|5
1735935550000|2025-01-03 20:19:10|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1735935560000|2025-01-03 20:19:20|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1735935570000|2025-01-03 20:19:30|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|3
1735935590000|2025-01-03 20:19:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735935610000|2025-01-03 20:20:10|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1735935620000|2025-01-03 20:20:20|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1735935630000|2025-01-03 20:20:30|45.24|45.06|45.24|45.06|45.25|45.07|45.24|45.06|5
1735935640000|2025-01-03 20:20:40|45.25|45.07|45.24|45.06|45.26|45.08|45.24|45.06|4
1735935650000|2025-01-03 20:20:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|4
1735935660000|2025-01-03 20:21:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1735935670000|2025-01-03 20:21:10|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1735935700000|2025-01-03 20:21:40|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1735935710000|2025-01-03 20:21:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735935720000|2025-01-03 20:22:00|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1735935730000|2025-01-03 20:22:10|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1735935740000|2025-01-03 20:22:20|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1735935750000|2025-01-03 20:22:30|45.25|45.07|45.27|45.09|45.27|45.09|45.25|45.07|3
1735935760000|2025-01-03 20:22:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1735935770000|2025-01-03 20:22:50|45.28|45.1|45.25|45.07|45.28|45.1|45.25|45.07|4
1735935780000|2025-01-03 20:23:00|45.24|45.06|45.29|45.11|45.29|45.11|45.24|45.06|3
1735935790000|2025-01-03 20:23:10|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|4
1735935800000|2025-01-03 20:23:20|45.26|45.08|45.29|45.11|45.29|45.11|45.25|45.07|3
1735935930000|2025-01-03 20:25:30|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1735935970000|2025-01-03 20:26:10|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1735935980000|2025-01-03 20:26:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1735935990000|2025-01-03 20:26:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1735936010000|2025-01-03 20:26:50|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1735936020000|2025-01-03 20:27:00|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1735936030000|2025-01-03 20:27:10|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1735936060000|2025-01-03 20:27:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1735936070000|2025-01-03 20:27:50|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1735936080000|2025-01-03 20:28:00|45.32|45.14|45.32|45.14|45.33|45.15|45.31|45.13|5
1735936090000|2025-01-03 20:28:10|45.31|45.13|45.29|45.11|45.31|45.13|45.29|45.11|3
1735936100000|2025-01-03 20:28:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1735936110000|2025-01-03 20:28:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1735936120000|2025-01-03 20:28:40|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1735936140000|2025-01-03 20:29:00|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1735936150000|2025-01-03 20:29:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1735936160000|2025-01-03 20:29:20|45.34|45.16|45.33|45.15|45.35|45.17|45.33|45.15|4
1735936180000|2025-01-03 20:29:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1735936200000|2025-01-03 20:30:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1735936230000|2025-01-03 20:30:30|45.25|45.07|45.22|45.04|45.25|45.07|45.22|45.04|3
1735936240000|2025-01-03 20:30:40|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1735936260000|2025-01-03 20:31:00|45.18|45|45.18|45|45.18|45|45.18|45|1
1735936270000|2025-01-03 20:31:10|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735936290000|2025-01-03 20:31:30|45.15|44.97|45.12|44.94|45.15|44.97|45.12|44.94|4
1735936300000|2025-01-03 20:31:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735936310000|2025-01-03 20:31:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735936320000|2025-01-03 20:32:00|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|5
1735936330000|2025-01-03 20:32:10|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|4
1735936350000|2025-01-03 20:32:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735936360000|2025-01-03 20:32:40|45.04|44.86|45.01|44.83|45.04|44.86|45.01|44.83|3
1735936370000|2025-01-03 20:32:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735936380000|2025-01-03 20:33:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1735936390000|2025-01-03 20:33:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1735936420000|2025-01-03 20:33:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735936430000|2025-01-03 20:33:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735936440000|2025-01-03 20:34:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1735936450000|2025-01-03 20:34:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1735936460000|2025-01-03 20:34:20|45.02|44.84|45.07|44.89|45.07|44.89|45.02|44.84|3
1735936470000|2025-01-03 20:34:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735936480000|2025-01-03 20:34:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735936490000|2025-01-03 20:34:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735936500000|2025-01-03 20:35:00|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1735936510000|2025-01-03 20:35:10|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1735936550000|2025-01-03 20:35:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735936560000|2025-01-03 20:36:00|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1735936570000|2025-01-03 20:36:10|45.05|44.87|45.03|44.85|45.05|44.87|45.03|44.85|3
1735936580000|2025-01-03 20:36:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735936600000|2025-01-03 20:36:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1735936610000|2025-01-03 20:36:50|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1735936620000|2025-01-03 20:37:00|45.04|44.86|45|44.82|45.04|44.86|45|44.82|3
1735936630000|2025-01-03 20:37:10|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1735936650000|2025-01-03 20:37:30|45.01|44.83|45|44.82|45.01|44.83|44.99|44.81|3
1735936660000|2025-01-03 20:37:40|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1735936670000|2025-01-03 20:37:50|45.01|44.83|45|44.82|45.01|44.83|44.99|44.81|3
1735936680000|2025-01-03 20:38:00|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1735936690000|2025-01-03 20:38:10|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735936700000|2025-01-03 20:38:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735936710000|2025-01-03 20:38:30|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735936720000|2025-01-03 20:38:40|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|4
1735936730000|2025-01-03 20:38:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735936740000|2025-01-03 20:39:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735936750000|2025-01-03 20:39:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735936770000|2025-01-03 20:39:30|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1735936780000|2025-01-03 20:39:40|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1735936790000|2025-01-03 20:39:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735936800000|2025-01-03 20:40:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1735936810000|2025-01-03 20:40:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1735936820000|2025-01-03 20:40:20|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|3
1735936840000|2025-01-03 20:40:40|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1735936870000|2025-01-03 20:41:10|44.9|44.72|44.9|44.72|44.91|44.73|44.89|44.71|5
1735936900000|2025-01-03 20:41:40|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1735936910000|2025-01-03 20:41:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735936930000|2025-01-03 20:42:10|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|2
1735936950000|2025-01-03 20:42:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735936970000|2025-01-03 20:42:50|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1735937000000|2025-01-03 20:43:20|44.89|44.71|44.92|44.74|44.92|44.74|44.89|44.71|3
1735937030000|2025-01-03 20:43:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735937040000|2025-01-03 20:44:00|44.92|44.74|44.96|44.78|44.96|44.78|44.92|44.74|4
1735937050000|2025-01-03 20:44:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1735937070000|2025-01-03 20:44:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1735937080000|2025-01-03 20:44:40|45|44.82|45|44.82|45|44.82|44.99|44.81|5
1735937090000|2025-01-03 20:44:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735937100000|2025-01-03 20:45:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1735937110000|2025-01-03 20:45:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735937120000|2025-01-03 20:45:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735937140000|2025-01-03 20:45:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735937150000|2025-01-03 20:45:50|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1735937170000|2025-01-03 20:46:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735937200000|2025-01-03 20:46:40|45.02|44.84|44.98|44.8|45.02|44.84|44.98|44.8|3
1735937220000|2025-01-03 20:47:00|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1735937230000|2025-01-03 20:47:10|44.97|44.79|44.96|44.78|44.97|44.79|44.95|44.77|3
1735937240000|2025-01-03 20:47:20|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735937250000|2025-01-03 20:47:30|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1735937260000|2025-01-03 20:47:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1735937270000|2025-01-03 20:47:50|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1735937280000|2025-01-03 20:48:00|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|3
1735937290000|2025-01-03 20:48:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1735937300000|2025-01-03 20:48:20|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1735937310000|2025-01-03 20:48:30|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1735937330000|2025-01-03 20:48:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735937350000|2025-01-03 20:49:10|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735937360000|2025-01-03 20:49:20|44.99|44.81|45|44.82|45|44.82|44.98|44.8|6
1735937370000|2025-01-03 20:49:30|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1735937380000|2025-01-03 20:49:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735937400000|2025-01-03 20:50:00|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1735937420000|2025-01-03 20:50:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735937430000|2025-01-03 20:50:30|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1735937460000|2025-01-03 20:51:00|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|6
1735937480000|2025-01-03 20:51:20|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|4
1735937500000|2025-01-03 20:51:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1735937520000|2025-01-03 20:52:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735937530000|2025-01-03 20:52:10|44.91|44.73|44.92|44.74|44.93|44.75|44.91|44.73|4
1735937540000|2025-01-03 20:52:20|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735937560000|2025-01-03 20:52:40|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|2
1735937570000|2025-01-03 20:52:50|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1735937580000|2025-01-03 20:53:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735937590000|2025-01-03 20:53:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735937830000|2025-01-03 20:57:10|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1735937850000|2025-01-03 20:57:30|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1735937860000|2025-01-03 20:57:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735937880000|2025-01-03 20:58:00|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1735937890000|2025-01-03 20:58:10|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1735937900000|2025-01-03 20:58:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1735937910000|2025-01-03 20:58:30|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1735937920000|2025-01-03 20:58:40|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1735937930000|2025-01-03 20:58:50|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735937960000|2025-01-03 20:59:20|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|3
1735937970000|2025-01-03 20:59:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735937980000|2025-01-03 20:59:40|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1735937990000|2025-01-03 20:59:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1735938000000|2025-01-03 21:00:00|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1735938020000|2025-01-03 21:00:20|44.94|44.76|45|44.82|45|44.82|44.94|44.76|6
1735938040000|2025-01-03 21:00:40|45.01|44.83|45.05|44.87|45.05|44.87|45.01|44.83|5
1735938060000|2025-01-03 21:01:00|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|4
1735938070000|2025-01-03 21:01:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1735938080000|2025-01-03 21:01:20|45.02|44.84|44.94|44.76|45.02|44.84|44.94|44.76|6
1735938090000|2025-01-03 21:01:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735938100000|2025-01-03 21:01:40|44.96|44.78|44.99|44.81|45|44.82|44.95|44.77|6
1735938110000|2025-01-03 21:01:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735938120000|2025-01-03 21:02:00|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1735938130000|2025-01-03 21:02:10|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|7
1735938150000|2025-01-03 21:02:30|44.97|44.79|44.97|44.79|44.99|44.81|44.97|44.79|3
1735938160000|2025-01-03 21:02:40|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1735938170000|2025-01-03 21:02:50|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|3
1735938180000|2025-01-03 21:03:00|44.92|44.74|44.91|44.73|44.93|44.75|44.91|44.73|4
1735938190000|2025-01-03 21:03:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735938200000|2025-01-03 21:03:20|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735938220000|2025-01-03 21:03:40|44.9|44.72|44.9|44.72|44.91|44.73|44.89|44.71|5
1735938230000|2025-01-03 21:03:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735938240000|2025-01-03 21:04:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735938250000|2025-01-03 21:04:10|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1735938260000|2025-01-03 21:04:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1735938300000|2025-01-03 21:05:00|44.9|44.72|44.96|44.78|44.97|44.79|44.89|44.71|9
1735938310000|2025-01-03 21:05:10|44.97|44.79|45|44.82|45|44.82|44.97|44.79|6
1735938320000|2025-01-03 21:05:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1735938350000|2025-01-03 21:05:50|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1735938370000|2025-01-03 21:06:10|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735938400000|2025-01-03 21:06:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735938410000|2025-01-03 21:06:50|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1735938420000|2025-01-03 21:07:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735938430000|2025-01-03 21:07:10|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1735938440000|2025-01-03 21:07:20|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1735938450000|2025-01-03 21:07:30|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|7
1735938460000|2025-01-03 21:07:40|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1735938470000|2025-01-03 21:07:50|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735938490000|2025-01-03 21:08:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735938500000|2025-01-03 21:08:20|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1735938520000|2025-01-03 21:08:40|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1735938530000|2025-01-03 21:08:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735938540000|2025-01-03 21:09:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1735938550000|2025-01-03 21:09:10|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1735938570000|2025-01-03 21:09:30|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735938600000|2025-01-03 21:10:00|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1735938620000|2025-01-03 21:10:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|4
1735938640000|2025-01-03 21:10:40|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1735938650000|2025-01-03 21:10:50|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1735938660000|2025-01-03 21:11:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1735938730000|2025-01-03 21:12:10|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1735938760000|2025-01-03 21:12:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735938770000|2025-01-03 21:12:50|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1735938780000|2025-01-03 21:13:00|45.01|44.83|45.03|44.85|45.03|44.85|45.01|44.83|3
1735938790000|2025-01-03 21:13:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735938810000|2025-01-03 21:13:30|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735938820000|2025-01-03 21:13:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735938830000|2025-01-03 21:13:50|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1735938880000|2025-01-03 21:14:40|45.02|44.84|45|44.82|45.02|44.84|45|44.82|3
1735938900000|2025-01-03 21:15:00|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735938910000|2025-01-03 21:15:10|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735938920000|2025-01-03 21:15:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1735938940000|2025-01-03 21:15:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735938950000|2025-01-03 21:15:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735938970000|2025-01-03 21:16:10|45.03|44.85|45.03|44.85|45.03|44.85|45.01|44.83|3
1735938980000|2025-01-03 21:16:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735938990000|2025-01-03 21:16:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1735939000000|2025-01-03 21:16:40|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1735939010000|2025-01-03 21:16:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735939030000|2025-01-03 21:17:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1735939040000|2025-01-03 21:17:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1735939050000|2025-01-03 21:17:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735939060000|2025-01-03 21:17:40|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1735939070000|2025-01-03 21:17:50|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1735939110000|2025-01-03 21:18:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1735939120000|2025-01-03 21:18:40|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1735939160000|2025-01-03 21:19:20|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1735939180000|2025-01-03 21:19:40|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1735939190000|2025-01-03 21:19:50|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1735939200000|2025-01-03 21:20:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1735939230000|2025-01-03 21:20:30|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1735939250000|2025-01-03 21:20:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735939260000|2025-01-03 21:21:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735939280000|2025-01-03 21:21:20|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|4
1735939300000|2025-01-03 21:21:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|4
1735939320000|2025-01-03 21:22:00|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1735939330000|2025-01-03 21:22:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735939340000|2025-01-03 21:22:20|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1735939360000|2025-01-03 21:22:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735939370000|2025-01-03 21:22:50|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|6
1735939380000|2025-01-03 21:23:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1735939390000|2025-01-03 21:23:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1735939400000|2025-01-03 21:23:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1735939410000|2025-01-03 21:23:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1735939460000|2025-01-03 21:24:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1735939470000|2025-01-03 21:24:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735939480000|2025-01-03 21:24:40|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|5
1735939490000|2025-01-03 21:24:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1735939500000|2025-01-03 21:25:00|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1735939510000|2025-01-03 21:25:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735939530000|2025-01-03 21:25:30|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1735939550000|2025-01-03 21:25:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735939560000|2025-01-03 21:26:00|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735939580000|2025-01-03 21:26:20|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|4
1735939590000|2025-01-03 21:26:30|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1735939600000|2025-01-03 21:26:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735939620000|2025-01-03 21:27:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1735939630000|2025-01-03 21:27:10|45.09|44.91|45.12|44.94|45.12|44.94|45.09|44.91|2
1735939640000|2025-01-03 21:27:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735939650000|2025-01-03 21:27:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1735939660000|2025-01-03 21:27:40|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1735939670000|2025-01-03 21:27:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735939680000|2025-01-03 21:28:00|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1735939690000|2025-01-03 21:28:10|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1735939700000|2025-01-03 21:28:20|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1735939740000|2025-01-03 21:29:00|45.21|45.03|45.23|45.05|45.23|45.05|45.21|45.03|3
1735939750000|2025-01-03 21:29:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1735939760000|2025-01-03 21:29:20|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1735939790000|2025-01-03 21:29:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1735939800000|2025-01-03 21:30:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1735939810000|2025-01-03 21:30:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1735939820000|2025-01-03 21:30:20|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1735939830000|2025-01-03 21:30:30|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1735939840000|2025-01-03 21:30:40|45.24|45.06|45.22|45.04|45.24|45.06|45.22|45.04|3
1735939850000|2025-01-03 21:30:50|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1735939860000|2025-01-03 21:31:00|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1735939870000|2025-01-03 21:31:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1735939880000|2025-01-03 21:31:20|45.18|45|45.19|45.01|45.19|45.01|45.18|45|4
1735939890000|2025-01-03 21:31:30|45.21|45.03|45.2|45.02|45.21|45.03|45.19|45.01|3
1735939900000|2025-01-03 21:31:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1735939910000|2025-01-03 21:31:50|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1735939940000|2025-01-03 21:32:20|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1735939950000|2025-01-03 21:32:30|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1735939960000|2025-01-03 21:32:40|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1735939970000|2025-01-03 21:32:50|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1735939980000|2025-01-03 21:33:00|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1735940000000|2025-01-03 21:33:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1735940010000|2025-01-03 21:33:30|45.14|44.96|45.11|44.93|45.14|44.96|45.11|44.93|3
1735940020000|2025-01-03 21:33:40|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1735940040000|2025-01-03 21:34:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1735940050000|2025-01-03 21:34:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735940060000|2025-01-03 21:34:20|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1735940070000|2025-01-03 21:34:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735940080000|2025-01-03 21:34:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735940090000|2025-01-03 21:34:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735940100000|2025-01-03 21:35:00|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1735940110000|2025-01-03 21:35:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735940120000|2025-01-03 21:35:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735940130000|2025-01-03 21:35:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|6
1735940160000|2025-01-03 21:36:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1735940170000|2025-01-03 21:36:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735940190000|2025-01-03 21:36:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735940220000|2025-01-03 21:37:00|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735940230000|2025-01-03 21:37:10|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1735940240000|2025-01-03 21:37:20|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735940250000|2025-01-03 21:37:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735940260000|2025-01-03 21:37:40|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1735940270000|2025-01-03 21:37:50|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1735940280000|2025-01-03 21:38:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1735940290000|2025-01-03 21:38:10|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1735940300000|2025-01-03 21:38:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735940310000|2025-01-03 21:38:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1735940320000|2025-01-03 21:38:40|44.96|44.78|44.92|44.74|44.96|44.78|44.92|44.74|2
1735940330000|2025-01-03 21:38:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1735940340000|2025-01-03 21:39:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735940350000|2025-01-03 21:39:10|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1735940360000|2025-01-03 21:39:20|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1735940370000|2025-01-03 21:39:30|44.84|44.66|44.84|44.66|44.85|44.67|44.84|44.66|3
1735940380000|2025-01-03 21:39:40|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1735940390000|2025-01-03 21:39:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1735940430000|2025-01-03 21:40:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735940440000|2025-01-03 21:40:40|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|3
1735940450000|2025-01-03 21:40:50|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|6
1735940460000|2025-01-03 21:41:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1735940470000|2025-01-03 21:41:10|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1735940480000|2025-01-03 21:41:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1735940500000|2025-01-03 21:41:40|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|3
1735940520000|2025-01-03 21:42:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735940530000|2025-01-03 21:42:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1735940540000|2025-01-03 21:42:20|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1735940550000|2025-01-03 21:42:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735940580000|2025-01-03 21:43:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1735940590000|2025-01-03 21:43:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735940600000|2025-01-03 21:43:20|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|7
1735940610000|2025-01-03 21:43:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1735940620000|2025-01-03 21:43:40|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1735940630000|2025-01-03 21:43:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1735940650000|2025-01-03 21:44:10|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1735940660000|2025-01-03 21:44:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735977600000|2025-01-04 08:00:00|46.01|45.83|45.98|45.8|46.01|45.83|45.98|45.8|4
1735977610000|2025-01-04 08:00:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735977630000|2025-01-04 08:00:30|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|4
1735977640000|2025-01-04 08:00:40|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735977650000|2025-01-04 08:00:50|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1735977660000|2025-01-04 08:01:00|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|5
1735977680000|2025-01-04 08:01:20|45.98|45.8|46.01|45.83|46.01|45.83|45.98|45.8|3
1735977690000|2025-01-04 08:01:30|46.03|45.85|46.05|45.87|46.05|45.87|46.03|45.85|3
1735977700000|2025-01-04 08:01:40|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|2
1735977710000|2025-01-04 08:01:50|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1735977720000|2025-01-04 08:02:00|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1735977730000|2025-01-04 08:02:10|46.11|45.93|46.11|45.93|46.12|45.94|46.11|45.93|3
1735977740000|2025-01-04 08:02:20|46.1|45.92|46.1|45.92|46.1|45.92|46.09|45.91|5
1735977760000|2025-01-04 08:02:40|46.09|45.91|46.05|45.87|46.09|45.91|46.05|45.87|3
1735977770000|2025-01-04 08:02:50|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735977780000|2025-01-04 08:03:00|46.02|45.84|46.05|45.87|46.05|45.87|46.02|45.84|4
1735977790000|2025-01-04 08:03:10|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|2
1735977800000|2025-01-04 08:03:20|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|3
1735977810000|2025-01-04 08:03:30|46|45.82|45.97|45.79|46|45.82|45.97|45.79|3
1735977830000|2025-01-04 08:03:50|45.98|45.8|46.02|45.84|46.02|45.84|45.98|45.8|5
1735977840000|2025-01-04 08:04:00|46.03|45.85|46.03|45.85|46.04|45.86|46.03|45.85|3
1735977860000|2025-01-04 08:04:20|46.02|45.84|46.03|45.85|46.03|45.85|46.02|45.84|2
1735977870000|2025-01-04 08:04:30|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735977880000|2025-01-04 08:04:40|46.01|45.83|46|45.82|46.02|45.84|46|45.82|4
1735977890000|2025-01-04 08:04:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735977900000|2025-01-04 08:05:00|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1735977910000|2025-01-04 08:05:10|45.95|45.77|45.94|45.76|45.95|45.77|45.93|45.75|4
1735977920000|2025-01-04 08:05:20|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1735977940000|2025-01-04 08:05:40|45.94|45.76|45.96|45.78|45.96|45.78|45.94|45.76|6
1735977950000|2025-01-04 08:05:50|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|3
1735977960000|2025-01-04 08:06:00|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735977970000|2025-01-04 08:06:10|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|4
1735977980000|2025-01-04 08:06:20|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735977990000|2025-01-04 08:06:30|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1735978000000|2025-01-04 08:06:40|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1735978010000|2025-01-04 08:06:50|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1735978040000|2025-01-04 08:07:20|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|3
1735978050000|2025-01-04 08:07:30|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|3
1735978060000|2025-01-04 08:07:40|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735978070000|2025-01-04 08:07:50|45.86|45.68|45.88|45.7|45.88|45.7|45.86|45.68|2
1735978080000|2025-01-04 08:08:00|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1735978090000|2025-01-04 08:08:10|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1735978100000|2025-01-04 08:08:20|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1735978110000|2025-01-04 08:08:30|45.87|45.69|45.89|45.71|45.9|45.72|45.87|45.69|4
1735978120000|2025-01-04 08:08:40|45.9|45.72|45.9|45.72|45.92|45.74|45.9|45.72|3
1735978130000|2025-01-04 08:08:50|45.91|45.73|45.91|45.73|45.93|45.75|45.91|45.73|3
1735978140000|2025-01-04 08:09:00|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735978150000|2025-01-04 08:09:10|45.94|45.76|46|45.82|46|45.82|45.94|45.76|5
1735978160000|2025-01-04 08:09:20|46.01|45.83|46.05|45.87|46.05|45.87|46|45.82|7
1735978170000|2025-01-04 08:09:30|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|2
1735978180000|2025-01-04 08:09:40|46.02|45.84|46.03|45.85|46.03|45.85|46|45.82|5
1735978190000|2025-01-04 08:09:50|46.04|45.86|46.04|45.86|46.04|45.86|46.03|45.85|3
1735978200000|2025-01-04 08:10:00|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|4
1735978210000|2025-01-04 08:10:10|46.03|45.85|46.03|45.85|46.04|45.86|46.02|45.84|5
1735978220000|2025-01-04 08:10:20|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735978230000|2025-01-04 08:10:30|46.05|45.87|46.06|45.88|46.06|45.88|46.04|45.86|4
1735978270000|2025-01-04 08:11:10|46.08|45.9|46.1|45.92|46.1|45.92|46.08|45.9|2
1735978280000|2025-01-04 08:11:20|46.11|45.93|46.11|45.93|46.12|45.94|46.11|45.93|3
1735978290000|2025-01-04 08:11:30|46.12|45.94|46.11|45.93|46.13|45.95|46.11|45.93|4
1735978300000|2025-01-04 08:11:40|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1735978310000|2025-01-04 08:11:50|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1735978320000|2025-01-04 08:12:00|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1735978330000|2025-01-04 08:12:10|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1735978350000|2025-01-04 08:12:30|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1735978380000|2025-01-04 08:13:00|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1735978390000|2025-01-04 08:13:10|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1735978400000|2025-01-04 08:13:20|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|3
1735978410000|2025-01-04 08:13:30|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1735978420000|2025-01-04 08:13:40|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1735978440000|2025-01-04 08:14:00|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1735978450000|2025-01-04 08:14:10|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1735978460000|2025-01-04 08:14:20|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|4
1735978510000|2025-01-04 08:15:10|46.15|45.97|46.21|46.03|46.21|46.03|46.15|45.97|7
1735978520000|2025-01-04 08:15:20|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|4
1735978530000|2025-01-04 08:15:30|46.22|46.04|46.2|46.02|46.22|46.04|46.2|46.02|3
1735978540000|2025-01-04 08:15:40|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1735978550000|2025-01-04 08:15:50|46.2|46.02|46.19|46.01|46.2|46.02|46.19|46.01|2
1735978560000|2025-01-04 08:16:00|46.2|46.02|46.19|46.01|46.2|46.02|46.19|46.01|4
1735978570000|2025-01-04 08:16:10|46.2|46.02|46.19|46.01|46.2|46.02|46.19|46.01|2
1735978600000|2025-01-04 08:16:40|46.2|46.02|46.2|46.02|46.2|46.02|46.19|46.01|3
1735978610000|2025-01-04 08:16:50|46.19|46.01|46.2|46.02|46.2|46.02|46.19|46.01|4
1735978630000|2025-01-04 08:17:10|46.21|46.03|46.18|46|46.21|46.03|46.17|45.99|6
1735978640000|2025-01-04 08:17:20|46.19|46.01|46.18|46|46.19|46.01|46.17|45.99|6
1735978650000|2025-01-04 08:17:30|46.17|45.99|46.15|45.97|46.17|45.99|46.15|45.97|5
1735978660000|2025-01-04 08:17:40|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1735978690000|2025-01-04 08:18:10|46.1|45.92|46.06|45.88|46.1|45.92|46.06|45.88|4
1735978700000|2025-01-04 08:18:20|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735978730000|2025-01-04 08:18:50|46.02|45.84|46|45.82|46.02|45.84|46|45.82|3
1735978740000|2025-01-04 08:19:00|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1735978760000|2025-01-04 08:19:20|46|45.82|45.97|45.79|46|45.82|45.97|45.79|4
1735978780000|2025-01-04 08:19:40|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735978790000|2025-01-04 08:19:50|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1735978810000|2025-01-04 08:20:10|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1735978830000|2025-01-04 08:20:30|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|4
1735978840000|2025-01-04 08:20:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735978850000|2025-01-04 08:20:50|45.92|45.74|45.92|45.74|45.92|45.74|45.91|45.73|3
1735978860000|2025-01-04 08:21:00|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1735978870000|2025-01-04 08:21:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735978880000|2025-01-04 08:21:20|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735978900000|2025-01-04 08:21:40|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735978910000|2025-01-04 08:21:50|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1735978920000|2025-01-04 08:22:00|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1735978930000|2025-01-04 08:22:10|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735978950000|2025-01-04 08:22:30|45.85|45.67|45.76|45.58|45.85|45.67|45.76|45.58|6
1735978960000|2025-01-04 08:22:40|45.77|45.59|45.8|45.62|45.8|45.62|45.77|45.59|7
1735978980000|2025-01-04 08:23:00|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735979000000|2025-01-04 08:23:20|45.82|45.64|45.83|45.65|45.84|45.66|45.82|45.64|4
1735979010000|2025-01-04 08:23:30|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1735979020000|2025-01-04 08:23:40|45.82|45.64|45.8|45.62|45.82|45.64|45.79|45.61|5
1735979030000|2025-01-04 08:23:50|45.79|45.61|45.81|45.63|45.81|45.63|45.79|45.61|3
1735979040000|2025-01-04 08:24:00|45.79|45.61|45.76|45.58|45.79|45.61|45.76|45.58|4
1735979050000|2025-01-04 08:24:10|45.75|45.57|45.73|45.55|45.75|45.57|45.73|45.55|3
1735979070000|2025-01-04 08:24:30|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|3
1735979100000|2025-01-04 08:25:00|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1735979110000|2025-01-04 08:25:10|45.69|45.51|45.66|45.48|45.69|45.51|45.66|45.48|3
1735979120000|2025-01-04 08:25:20|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1735979140000|2025-01-04 08:25:40|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1735979150000|2025-01-04 08:25:50|45.64|45.46|45.65|45.47|45.66|45.48|45.64|45.46|6
1735979160000|2025-01-04 08:26:00|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1735979170000|2025-01-04 08:26:10|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1735979180000|2025-01-04 08:26:20|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1735979190000|2025-01-04 08:26:30|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1735979200000|2025-01-04 08:26:40|45.6|45.42|45.64|45.46|45.64|45.46|45.6|45.42|3
1735979210000|2025-01-04 08:26:50|45.65|45.47|45.68|45.5|45.69|45.51|45.65|45.47|5
1735979220000|2025-01-04 08:27:00|45.69|45.51|45.67|45.49|45.69|45.51|45.67|45.49|3
1735979230000|2025-01-04 08:27:10|45.66|45.48|45.64|45.46|45.66|45.48|45.63|45.45|5
1735979250000|2025-01-04 08:27:30|45.62|45.44|45.64|45.46|45.64|45.46|45.62|45.44|2
1735979260000|2025-01-04 08:27:40|45.62|45.44|45.64|45.46|45.64|45.46|45.62|45.44|5
1735979270000|2025-01-04 08:27:50|45.65|45.47|45.69|45.51|45.69|45.51|45.65|45.47|4
1735979280000|2025-01-04 08:28:00|45.7|45.52|45.74|45.56|45.74|45.56|45.7|45.52|5
1735979290000|2025-01-04 08:28:10|45.73|45.55|45.72|45.54|45.73|45.55|45.71|45.53|4
1735979300000|2025-01-04 08:28:20|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1735979310000|2025-01-04 08:28:30|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1735979320000|2025-01-04 08:28:40|45.76|45.58|45.76|45.58|45.77|45.59|45.76|45.58|3
1735979330000|2025-01-04 08:28:50|45.77|45.59|45.76|45.58|45.77|45.59|45.75|45.57|4
1735979340000|2025-01-04 08:29:00|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735979350000|2025-01-04 08:29:10|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735979360000|2025-01-04 08:29:20|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735979370000|2025-01-04 08:29:30|45.8|45.62|45.8|45.62|45.8|45.62|45.79|45.61|3
1735979380000|2025-01-04 08:29:40|45.81|45.63|45.8|45.62|45.82|45.64|45.8|45.62|3
1735979390000|2025-01-04 08:29:50|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735979400000|2025-01-04 08:30:00|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735979410000|2025-01-04 08:30:10|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735979420000|2025-01-04 08:30:20|45.8|45.62|45.8|45.62|45.8|45.62|45.79|45.61|3
1735979430000|2025-01-04 08:30:30|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1735979470000|2025-01-04 08:31:10|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|2
1735979480000|2025-01-04 08:31:20|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|3
1735979490000|2025-01-04 08:31:30|45.76|45.58|45.82|45.64|45.82|45.64|45.76|45.58|5
1735979500000|2025-01-04 08:31:40|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|2
1735979510000|2025-01-04 08:31:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735979520000|2025-01-04 08:32:00|45.83|45.65|45.82|45.64|45.83|45.65|45.8|45.62|5
1735979530000|2025-01-04 08:32:10|45.81|45.63|45.8|45.62|45.82|45.64|45.8|45.62|4
1735979550000|2025-01-04 08:32:30|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735979560000|2025-01-04 08:32:40|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1735979570000|2025-01-04 08:32:50|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1735979580000|2025-01-04 08:33:00|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1735979590000|2025-01-04 08:33:10|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735979600000|2025-01-04 08:33:20|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|3
1735979610000|2025-01-04 08:33:30|45.82|45.64|45.81|45.63|45.82|45.64|45.79|45.61|6
1735979620000|2025-01-04 08:33:40|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1735979640000|2025-01-04 08:34:00|45.8|45.62|45.8|45.62|45.8|45.62|45.78|45.6|5
1735979650000|2025-01-04 08:34:10|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1735979660000|2025-01-04 08:34:20|45.81|45.63|45.77|45.59|45.81|45.63|45.77|45.59|5
1735979670000|2025-01-04 08:34:30|45.78|45.6|45.78|45.6|45.79|45.61|45.78|45.6|3
1735979680000|2025-01-04 08:34:40|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1735979700000|2025-01-04 08:35:00|45.79|45.61|45.8|45.62|45.82|45.64|45.79|45.61|5
1735979710000|2025-01-04 08:35:10|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1735979720000|2025-01-04 08:35:20|45.76|45.58|45.74|45.56|45.76|45.58|45.73|45.55|7
1735979730000|2025-01-04 08:35:30|45.75|45.57|45.75|45.57|45.75|45.57|45.74|45.56|3
1735979740000|2025-01-04 08:35:40|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|3
1735979750000|2025-01-04 08:35:50|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1735979760000|2025-01-04 08:36:00|45.75|45.57|45.74|45.56|45.75|45.57|45.73|45.55|4
1735979770000|2025-01-04 08:36:10|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1735979780000|2025-01-04 08:36:20|45.73|45.55|45.74|45.56|45.74|45.56|45.72|45.54|5
1735979790000|2025-01-04 08:36:30|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1735979800000|2025-01-04 08:36:40|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1735979810000|2025-01-04 08:36:50|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1735979820000|2025-01-04 08:37:00|45.74|45.56|45.71|45.53|45.74|45.56|45.71|45.53|4
1735979840000|2025-01-04 08:37:20|45.7|45.52|45.7|45.52|45.71|45.53|45.7|45.52|3
1735979880000|2025-01-04 08:38:00|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1735979950000|2025-01-04 08:39:10|45.66|45.48|45.64|45.46|45.66|45.48|45.64|45.46|3
1735979960000|2025-01-04 08:39:20|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|4
1735979970000|2025-01-04 08:39:30|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1735979980000|2025-01-04 08:39:40|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1735979990000|2025-01-04 08:39:50|45.64|45.46|45.64|45.46|45.64|45.46|45.63|45.45|3
1735980000000|2025-01-04 08:40:00|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1735980020000|2025-01-04 08:40:20|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1735980030000|2025-01-04 08:40:30|45.61|45.43|45.59|45.41|45.61|45.43|45.59|45.41|3
1735980040000|2025-01-04 08:40:40|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|3
1735980050000|2025-01-04 08:40:50|45.61|45.43|45.64|45.46|45.64|45.46|45.61|45.43|3
1735980060000|2025-01-04 08:41:00|45.65|45.47|45.65|45.47|45.66|45.48|45.65|45.47|3
1735980070000|2025-01-04 08:41:10|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1735980080000|2025-01-04 08:41:20|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1735980090000|2025-01-04 08:41:30|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1735980110000|2025-01-04 08:41:50|45.65|45.47|45.67|45.49|45.67|45.49|45.64|45.46|4
1735980120000|2025-01-04 08:42:00|45.66|45.48|45.62|45.44|45.66|45.48|45.62|45.44|6
1735980130000|2025-01-04 08:42:10|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735980140000|2025-01-04 08:42:20|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1735980150000|2025-01-04 08:42:30|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735980160000|2025-01-04 08:42:40|45.6|45.42|45.6|45.42|45.61|45.43|45.6|45.42|3
1735980180000|2025-01-04 08:43:00|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1735980190000|2025-01-04 08:43:10|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1735980240000|2025-01-04 08:44:00|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1735980320000|2025-01-04 08:45:20|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1735980330000|2025-01-04 08:45:30|45.57|45.39|45.52|45.34|45.57|45.39|45.52|45.34|4
1735980340000|2025-01-04 08:45:40|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1735980350000|2025-01-04 08:45:50|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1735980370000|2025-01-04 08:46:10|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1735980380000|2025-01-04 08:46:20|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1735980390000|2025-01-04 08:46:30|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1735980400000|2025-01-04 08:46:40|45.49|45.31|45.48|45.3|45.5|45.32|45.48|45.3|4
1735980410000|2025-01-04 08:46:50|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|2
1735980430000|2025-01-04 08:47:10|45.45|45.27|45.42|45.24|45.45|45.27|45.42|45.24|2
1735980440000|2025-01-04 08:47:20|45.44|45.26|45.43|45.25|45.44|45.26|45.43|45.25|2
1735980450000|2025-01-04 08:47:30|45.41|45.23|45.41|45.23|45.41|45.23|45.4|45.22|3
1735980460000|2025-01-04 08:47:40|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1735980470000|2025-01-04 08:47:50|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1735980480000|2025-01-04 08:48:00|45.43|45.25|45.44|45.26|45.44|45.26|45.42|45.24|4
1735980490000|2025-01-04 08:48:10|45.43|45.25|45.43|45.25|45.43|45.25|45.42|45.24|3
1735980500000|2025-01-04 08:48:20|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1735980510000|2025-01-04 08:48:30|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1735980520000|2025-01-04 08:48:40|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1735980530000|2025-01-04 08:48:50|45.42|45.24|45.38|45.2|45.42|45.24|45.37|45.19|6
1735980540000|2025-01-04 08:49:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1735980570000|2025-01-04 08:49:30|45.4|45.22|45.44|45.26|45.44|45.26|45.4|45.22|5
1735980580000|2025-01-04 08:49:40|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1735980590000|2025-01-04 08:49:50|45.46|45.28|45.46|45.28|45.47|45.29|45.46|45.28|3
1735980600000|2025-01-04 08:50:00|45.45|45.27|45.42|45.24|45.45|45.27|45.42|45.24|4
1735980610000|2025-01-04 08:50:10|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|4
1735980620000|2025-01-04 08:50:20|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1735980630000|2025-01-04 08:50:30|45.45|45.27|45.47|45.29|45.47|45.29|45.45|45.27|3
1735980640000|2025-01-04 08:50:40|45.48|45.3|45.48|45.3|45.49|45.31|45.48|45.3|3
1735980660000|2025-01-04 08:51:00|45.47|45.29|45.49|45.31|45.49|45.31|45.46|45.28|6
1735980670000|2025-01-04 08:51:10|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1735980680000|2025-01-04 08:51:20|45.52|45.34|45.5|45.32|45.52|45.34|45.49|45.31|5
1735980700000|2025-01-04 08:51:40|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|2
1735980710000|2025-01-04 08:51:50|45.49|45.31|45.49|45.31|45.5|45.32|45.49|45.31|3
1735980720000|2025-01-04 08:52:00|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1735980730000|2025-01-04 08:52:10|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1735980750000|2025-01-04 08:52:30|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1735980760000|2025-01-04 08:52:40|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1735980770000|2025-01-04 08:52:50|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1735980780000|2025-01-04 08:53:00|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1735980800000|2025-01-04 08:53:20|45.48|45.3|45.48|45.3|45.49|45.31|45.48|45.3|3
1735980810000|2025-01-04 08:53:30|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1735980830000|2025-01-04 08:53:50|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1735980850000|2025-01-04 08:54:10|45.51|45.33|45.52|45.34|45.53|45.35|45.51|45.33|4
1735980860000|2025-01-04 08:54:20|45.53|45.35|45.51|45.33|45.53|45.35|45.51|45.33|3
1735980870000|2025-01-04 08:54:30|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1735980890000|2025-01-04 08:54:50|45.55|45.37|45.56|45.38|45.56|45.38|45.55|45.37|2
1735980900000|2025-01-04 08:55:00|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1735980910000|2025-01-04 08:55:10|45.59|45.41|45.61|45.43|45.61|45.43|45.59|45.41|3
1735980920000|2025-01-04 08:55:20|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1735980930000|2025-01-04 08:55:30|45.6|45.42|45.64|45.46|45.64|45.46|45.6|45.42|5
1735980940000|2025-01-04 08:55:40|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1735980950000|2025-01-04 08:55:50|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1735980960000|2025-01-04 08:56:00|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1735980970000|2025-01-04 08:56:10|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1735981000000|2025-01-04 08:56:40|45.61|45.43|45.6|45.42|45.61|45.43|45.59|45.41|3
1735981010000|2025-01-04 08:56:50|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735981020000|2025-01-04 08:57:00|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|2
1735981030000|2025-01-04 08:57:10|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1735981040000|2025-01-04 08:57:20|45.63|45.45|45.61|45.43|45.63|45.45|45.61|45.43|3
1735981050000|2025-01-04 08:57:30|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1735981060000|2025-01-04 08:57:40|45.64|45.46|45.64|45.46|45.65|45.47|45.64|45.46|3
1735981100000|2025-01-04 08:58:20|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1735981110000|2025-01-04 08:58:30|45.62|45.44|45.62|45.44|45.62|45.44|45.61|45.43|3
1735981130000|2025-01-04 08:58:50|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735981140000|2025-01-04 08:59:00|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1735981150000|2025-01-04 08:59:10|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1735981170000|2025-01-04 08:59:30|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1735981200000|2025-01-04 09:00:00|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1735981210000|2025-01-04 09:00:10|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1735981220000|2025-01-04 09:00:20|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1735981230000|2025-01-04 09:00:30|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1735981240000|2025-01-04 09:00:40|45.55|45.37|45.54|45.36|45.55|45.37|45.54|45.36|2
1735981260000|2025-01-04 09:01:00|45.53|45.35|45.53|45.35|45.54|45.36|45.53|45.35|5
1735981280000|2025-01-04 09:01:20|45.54|45.36|45.58|45.4|45.58|45.4|45.54|45.36|5
1735981290000|2025-01-04 09:01:30|45.6|45.42|45.6|45.42|45.62|45.44|45.6|45.42|5
1735981300000|2025-01-04 09:01:40|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1735981320000|2025-01-04 09:02:00|45.61|45.43|45.61|45.43|45.61|45.43|45.6|45.42|5
1735981330000|2025-01-04 09:02:10|45.62|45.44|45.65|45.47|45.65|45.47|45.62|45.44|3
1735981340000|2025-01-04 09:02:20|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1735981360000|2025-01-04 09:02:40|45.66|45.48|45.66|45.48|45.67|45.49|45.66|45.48|3
1735981380000|2025-01-04 09:03:00|45.67|45.49|45.65|45.47|45.67|45.49|45.65|45.47|5
1735981390000|2025-01-04 09:03:10|45.66|45.48|45.68|45.5|45.7|45.52|45.65|45.47|8
1735981410000|2025-01-04 09:03:30|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1735981420000|2025-01-04 09:03:40|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1735981430000|2025-01-04 09:03:50|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1735981440000|2025-01-04 09:04:00|45.61|45.43|45.59|45.41|45.61|45.43|45.59|45.41|2
1735981450000|2025-01-04 09:04:10|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1735981460000|2025-01-04 09:04:20|45.62|45.44|45.62|45.44|45.63|45.45|45.62|45.44|3
1735981470000|2025-01-04 09:04:30|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1735981480000|2025-01-04 09:04:40|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1735981510000|2025-01-04 09:05:10|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735981540000|2025-01-04 09:05:40|45.62|45.44|45.61|45.43|45.62|45.44|45.6|45.42|6
1735981550000|2025-01-04 09:05:50|45.64|45.46|45.7|45.52|45.7|45.52|45.64|45.46|9
1735981560000|2025-01-04 09:06:00|45.69|45.51|45.7|45.52|45.7|45.52|45.68|45.5|6
1735981570000|2025-01-04 09:06:10|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735981580000|2025-01-04 09:06:20|45.72|45.54|45.74|45.56|45.74|45.56|45.72|45.54|2
1735981590000|2025-01-04 09:06:30|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1735981600000|2025-01-04 09:06:40|45.75|45.57|45.88|45.7|45.88|45.7|45.75|45.57|11
1735981610000|2025-01-04 09:06:50|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|5
1735981620000|2025-01-04 09:07:00|45.85|45.67|45.84|45.66|45.85|45.67|45.83|45.65|4
1735981630000|2025-01-04 09:07:10|45.86|45.68|45.83|45.65|45.86|45.68|45.83|45.65|6
1735981640000|2025-01-04 09:07:20|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1735981650000|2025-01-04 09:07:30|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1735981680000|2025-01-04 09:08:00|45.8|45.62|45.79|45.61|45.81|45.63|45.79|45.61|4
1735981690000|2025-01-04 09:08:10|45.8|45.62|45.8|45.62|45.8|45.62|45.79|45.61|3
1735981700000|2025-01-04 09:08:20|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735981710000|2025-01-04 09:08:30|45.8|45.62|45.82|45.64|45.83|45.65|45.8|45.62|6
1735981730000|2025-01-04 09:08:50|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735981740000|2025-01-04 09:09:00|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1735981750000|2025-01-04 09:09:10|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735981780000|2025-01-04 09:09:40|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1735981790000|2025-01-04 09:09:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735981810000|2025-01-04 09:10:10|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735981820000|2025-01-04 09:10:20|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1735981840000|2025-01-04 09:10:40|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1735981850000|2025-01-04 09:10:50|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735981860000|2025-01-04 09:11:00|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735981870000|2025-01-04 09:11:10|45.81|45.63|45.81|45.63|45.82|45.64|45.81|45.63|3
1735981880000|2025-01-04 09:11:20|45.82|45.64|45.84|45.66|45.84|45.66|45.82|45.64|5
1735981890000|2025-01-04 09:11:30|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735981910000|2025-01-04 09:11:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735981920000|2025-01-04 09:12:00|45.85|45.67|45.83|45.65|45.86|45.68|45.83|45.65|5
1735981950000|2025-01-04 09:12:30|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1735981960000|2025-01-04 09:12:40|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1735981970000|2025-01-04 09:12:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735981980000|2025-01-04 09:13:00|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735981990000|2025-01-04 09:13:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735982020000|2025-01-04 09:13:40|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1735982050000|2025-01-04 09:14:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735982080000|2025-01-04 09:14:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735982100000|2025-01-04 09:15:00|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735982110000|2025-01-04 09:15:10|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|5
1735982130000|2025-01-04 09:15:30|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1735982140000|2025-01-04 09:15:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735982160000|2025-01-04 09:16:00|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1735982170000|2025-01-04 09:16:10|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735982180000|2025-01-04 09:16:20|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1735982190000|2025-01-04 09:16:30|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1735982200000|2025-01-04 09:16:40|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|4
1735982210000|2025-01-04 09:16:50|45.98|45.8|46.01|45.83|46.01|45.83|45.98|45.8|3
1735982220000|2025-01-04 09:17:00|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735982230000|2025-01-04 09:17:10|46.03|45.85|46.02|45.84|46.04|45.86|46.02|45.84|4
1735982250000|2025-01-04 09:17:30|46.01|45.83|45.99|45.81|46.01|45.83|45.98|45.8|3
1735982260000|2025-01-04 09:17:40|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1735982270000|2025-01-04 09:17:50|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1735982280000|2025-01-04 09:18:00|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1735982290000|2025-01-04 09:18:10|45.96|45.78|45.98|45.8|45.98|45.8|45.96|45.78|3
1735982310000|2025-01-04 09:18:30|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1735982320000|2025-01-04 09:18:40|46|45.82|46.01|45.83|46.01|45.83|46|45.82|4
1735982340000|2025-01-04 09:19:00|46.02|45.84|46.03|45.85|46.04|45.86|46.02|45.84|4
1735982360000|2025-01-04 09:19:20|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735982370000|2025-01-04 09:19:30|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1735982380000|2025-01-04 09:19:40|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|4
1735982400000|2025-01-04 09:20:00|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|3
1735982410000|2025-01-04 09:20:10|46.06|45.88|46.04|45.86|46.06|45.88|46.04|45.86|5
1735982420000|2025-01-04 09:20:20|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|4
1735982430000|2025-01-04 09:20:30|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|2
1735982450000|2025-01-04 09:20:50|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1735982460000|2025-01-04 09:21:00|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|2
1735982470000|2025-01-04 09:21:10|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735982480000|2025-01-04 09:21:20|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1735982490000|2025-01-04 09:21:30|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735982510000|2025-01-04 09:21:50|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735982520000|2025-01-04 09:22:00|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|3
1735982530000|2025-01-04 09:22:10|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1735982540000|2025-01-04 09:22:20|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1735982550000|2025-01-04 09:22:30|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1735982560000|2025-01-04 09:22:40|46.09|45.91|46.05|45.87|46.09|45.91|46.05|45.87|5
1735982570000|2025-01-04 09:22:50|46.04|45.86|46|45.82|46.04|45.86|46|45.82|7
1735982590000|2025-01-04 09:23:10|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735982600000|2025-01-04 09:23:20|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735982610000|2025-01-04 09:23:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735982620000|2025-01-04 09:23:40|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735982630000|2025-01-04 09:23:50|45.96|45.78|45.95|45.77|45.96|45.78|45.94|45.76|7
1735982640000|2025-01-04 09:24:00|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735982650000|2025-01-04 09:24:10|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1735982670000|2025-01-04 09:24:30|45.92|45.74|45.89|45.71|45.92|45.74|45.89|45.71|4
1735982680000|2025-01-04 09:24:40|45.88|45.7|45.88|45.7|45.88|45.7|45.86|45.68|4
1735982700000|2025-01-04 09:25:00|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1735982710000|2025-01-04 09:25:10|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|3
1735982720000|2025-01-04 09:25:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735982750000|2025-01-04 09:25:50|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1735982760000|2025-01-04 09:26:00|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735982770000|2025-01-04 09:26:10|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735982790000|2025-01-04 09:26:30|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735982810000|2025-01-04 09:26:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735982820000|2025-01-04 09:27:00|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735982830000|2025-01-04 09:27:10|45.78|45.6|45.82|45.64|45.82|45.64|45.78|45.6|4
1735982840000|2025-01-04 09:27:20|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735982850000|2025-01-04 09:27:30|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1735982860000|2025-01-04 09:27:40|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|3
1735982870000|2025-01-04 09:27:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735982900000|2025-01-04 09:28:20|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735982910000|2025-01-04 09:28:30|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735982920000|2025-01-04 09:28:40|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1735982930000|2025-01-04 09:28:50|45.83|45.65|45.83|45.65|45.83|45.65|45.82|45.64|3
1735982940000|2025-01-04 09:29:00|45.84|45.66|45.82|45.64|45.84|45.66|45.82|45.64|5
1735982950000|2025-01-04 09:29:10|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735982960000|2025-01-04 09:29:20|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735982980000|2025-01-04 09:29:40|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735982990000|2025-01-04 09:29:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735983000000|2025-01-04 09:30:00|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1735983010000|2025-01-04 09:30:10|45.84|45.66|45.86|45.68|45.86|45.68|45.84|45.66|3
1735983020000|2025-01-04 09:30:20|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735983030000|2025-01-04 09:30:30|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1735983040000|2025-01-04 09:30:40|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1735983050000|2025-01-04 09:30:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735983060000|2025-01-04 09:31:00|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1735983070000|2025-01-04 09:31:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735983080000|2025-01-04 09:31:20|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|4
1735983090000|2025-01-04 09:31:30|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|3
1735983110000|2025-01-04 09:31:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735983120000|2025-01-04 09:32:00|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1735983130000|2025-01-04 09:32:10|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1735983140000|2025-01-04 09:32:20|45.93|45.75|45.93|45.75|45.94|45.76|45.93|45.75|3
1735983150000|2025-01-04 09:32:30|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1735983170000|2025-01-04 09:32:50|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1735983180000|2025-01-04 09:33:00|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1735983190000|2025-01-04 09:33:10|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1735983200000|2025-01-04 09:33:20|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1735983230000|2025-01-04 09:33:50|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735983240000|2025-01-04 09:34:00|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735983250000|2025-01-04 09:34:10|45.98|45.8|45.96|45.78|45.99|45.81|45.96|45.78|5
1735983270000|2025-01-04 09:34:30|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1735983280000|2025-01-04 09:34:40|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1735983290000|2025-01-04 09:34:50|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1735983300000|2025-01-04 09:35:00|45.98|45.8|45.95|45.77|45.98|45.8|45.95|45.77|3
1735983310000|2025-01-04 09:35:10|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1735983320000|2025-01-04 09:35:20|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1735983340000|2025-01-04 09:35:40|45.98|45.8|45.99|45.81|45.99|45.81|45.97|45.79|4
1735983350000|2025-01-04 09:35:50|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1735983360000|2025-01-04 09:36:00|45.98|45.8|45.96|45.78|45.98|45.8|45.95|45.77|7
1735983370000|2025-01-04 09:36:10|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1735983380000|2025-01-04 09:36:20|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735983400000|2025-01-04 09:36:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1735983410000|2025-01-04 09:36:50|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735983420000|2025-01-04 09:37:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735983430000|2025-01-04 09:37:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735983440000|2025-01-04 09:37:20|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735983450000|2025-01-04 09:37:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735983460000|2025-01-04 09:37:40|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|4
1735983470000|2025-01-04 09:37:50|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1735983480000|2025-01-04 09:38:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735983490000|2025-01-04 09:38:10|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|4
1735983500000|2025-01-04 09:38:20|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1735983520000|2025-01-04 09:38:40|45.99|45.81|46|45.82|46|45.82|45.98|45.8|3
1735983530000|2025-01-04 09:38:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735983550000|2025-01-04 09:39:10|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1735983560000|2025-01-04 09:39:20|46.02|45.84|46|45.82|46.02|45.84|46|45.82|3
1735983570000|2025-01-04 09:39:30|45.99|45.81|46.01|45.83|46.01|45.83|45.99|45.81|3
1735983580000|2025-01-04 09:39:40|46|45.82|46|45.82|46|45.82|46|45.82|1
1735983590000|2025-01-04 09:39:50|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|3
1735983610000|2025-01-04 09:40:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735983620000|2025-01-04 09:40:20|45.96|45.78|45.93|45.75|45.96|45.78|45.93|45.75|4
1735983640000|2025-01-04 09:40:40|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735983650000|2025-01-04 09:40:50|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735983660000|2025-01-04 09:41:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735983700000|2025-01-04 09:41:40|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|5
1735983720000|2025-01-04 09:42:00|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|3
1735983730000|2025-01-04 09:42:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735983740000|2025-01-04 09:42:20|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735983750000|2025-01-04 09:42:30|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1735983760000|2025-01-04 09:42:40|45.9|45.72|45.93|45.75|45.93|45.75|45.9|45.72|4
1735983780000|2025-01-04 09:43:00|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735983800000|2025-01-04 09:43:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735983810000|2025-01-04 09:43:30|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1735983830000|2025-01-04 09:43:50|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1735983900000|2025-01-04 09:45:00|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735983910000|2025-01-04 09:45:10|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|2
1735983920000|2025-01-04 09:45:20|45.85|45.67|45.82|45.64|45.85|45.67|45.82|45.64|3
1735983930000|2025-01-04 09:45:30|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735983940000|2025-01-04 09:45:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735983960000|2025-01-04 09:46:00|45.85|45.67|45.79|45.61|45.85|45.67|45.79|45.61|6
1735983970000|2025-01-04 09:46:10|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1735983980000|2025-01-04 09:46:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735983990000|2025-01-04 09:46:30|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|4
1735984000000|2025-01-04 09:46:40|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1735984020000|2025-01-04 09:47:00|45.79|45.61|45.78|45.6|45.79|45.61|45.77|45.59|4
1735984030000|2025-01-04 09:47:10|45.79|45.61|45.81|45.63|45.81|45.63|45.79|45.61|4
1735984040000|2025-01-04 09:47:20|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735984050000|2025-01-04 09:47:30|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|4
1735984060000|2025-01-04 09:47:40|45.82|45.64|45.82|45.64|45.82|45.64|45.8|45.62|5
1735984070000|2025-01-04 09:47:50|45.81|45.63|45.81|45.63|45.82|45.64|45.81|45.63|3
1735984080000|2025-01-04 09:48:00|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735984090000|2025-01-04 09:48:10|45.83|45.65|45.87|45.69|45.88|45.7|45.83|45.65|5
1735984100000|2025-01-04 09:48:20|45.88|45.7|45.88|45.7|45.88|45.7|45.87|45.69|3
1735984110000|2025-01-04 09:48:30|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1735984120000|2025-01-04 09:48:40|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|3
1735984130000|2025-01-04 09:48:50|45.82|45.64|45.83|45.65|45.83|45.65|45.81|45.63|3
1735984150000|2025-01-04 09:49:10|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|4
1735984160000|2025-01-04 09:49:20|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735984170000|2025-01-04 09:49:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735984200000|2025-01-04 09:50:00|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735984210000|2025-01-04 09:50:10|45.91|45.73|46|45.82|46|45.82|45.91|45.73|9
1735984220000|2025-01-04 09:50:20|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1735984230000|2025-01-04 09:50:30|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1735984250000|2025-01-04 09:50:50|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735984260000|2025-01-04 09:51:00|46.06|45.88|46.08|45.9|46.08|45.9|46.06|45.88|3
1735984270000|2025-01-04 09:51:10|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1735984290000|2025-01-04 09:51:30|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1735984300000|2025-01-04 09:51:40|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1735984310000|2025-01-04 09:51:50|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1735984320000|2025-01-04 09:52:00|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735984330000|2025-01-04 09:52:10|46.05|45.87|46.05|45.87|46.05|45.87|46.04|45.86|3
1735984340000|2025-01-04 09:52:20|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|4
1735984350000|2025-01-04 09:52:30|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735984360000|2025-01-04 09:52:40|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1735984380000|2025-01-04 09:53:00|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735984390000|2025-01-04 09:53:10|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|3
1735984400000|2025-01-04 09:53:20|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735984430000|2025-01-04 09:53:50|46.05|45.87|46.03|45.85|46.05|45.87|46.03|45.85|3
1735984440000|2025-01-04 09:54:00|46.02|45.84|46.02|45.84|46.02|45.84|46.01|45.83|3
1735984450000|2025-01-04 09:54:10|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1735984460000|2025-01-04 09:54:20|46.02|45.84|46.04|45.86|46.04|45.86|46.02|45.84|3
1735984470000|2025-01-04 09:54:30|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1735984490000|2025-01-04 09:54:50|46.07|45.89|46.08|45.9|46.08|45.9|46.07|45.89|2
1735984500000|2025-01-04 09:55:00|46.09|45.91|46.07|45.89|46.09|45.91|46.07|45.89|5
1735984510000|2025-01-04 09:55:10|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1735984520000|2025-01-04 09:55:20|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|3
1735984530000|2025-01-04 09:55:30|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1735984540000|2025-01-04 09:55:40|46.09|45.91|46.11|45.93|46.11|45.93|46.08|45.9|5
1735984550000|2025-01-04 09:55:50|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1735984560000|2025-01-04 09:56:00|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1735984570000|2025-01-04 09:56:10|46.16|45.98|46.3|46.12|46.31|46.13|46.16|45.98|7
1735984580000|2025-01-04 09:56:20|46.29|46.11|46.29|46.11|46.3|46.12|46.28|46.1|6
1735984590000|2025-01-04 09:56:30|46.28|46.1|46.27|46.09|46.28|46.1|46.26|46.08|6
1735984600000|2025-01-04 09:56:40|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|4
1735984610000|2025-01-04 09:56:50|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1735984620000|2025-01-04 09:57:00|46.26|46.08|46.27|46.09|46.27|46.09|46.25|46.07|3
1735984630000|2025-01-04 09:57:10|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|2
1735984640000|2025-01-04 09:57:20|46.26|46.08|46.28|46.1|46.28|46.1|46.26|46.08|3
1735984650000|2025-01-04 09:57:30|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1735984660000|2025-01-04 09:57:40|46.25|46.07|46.23|46.05|46.25|46.07|46.22|46.04|4
1735984670000|2025-01-04 09:57:50|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1735984680000|2025-01-04 09:58:00|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1735984710000|2025-01-04 09:58:30|46.19|46.01|46.18|46|46.19|46.01|46.17|45.99|7
1735984720000|2025-01-04 09:58:40|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1735984730000|2025-01-04 09:58:50|46.12|45.94|46.08|45.9|46.12|45.94|46.08|45.9|4
1735984740000|2025-01-04 09:59:00|46.09|45.91|46.09|45.91|46.09|45.91|46.08|45.9|3
1735984760000|2025-01-04 09:59:20|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1735984770000|2025-01-04 09:59:30|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1735984780000|2025-01-04 09:59:40|46.09|45.91|46.08|45.9|46.09|45.91|46.08|45.9|2
1735984790000|2025-01-04 09:59:50|46.09|45.91|46.08|45.9|46.09|45.91|46.08|45.9|2
1735984810000|2025-01-04 10:00:10|46.09|45.91|46.08|45.9|46.09|45.91|46.08|45.9|2
1735984820000|2025-01-04 10:00:20|46.09|45.91|46.11|45.93|46.11|45.93|46.09|45.91|3
1735984830000|2025-01-04 10:00:30|46.1|45.92|46.18|46|46.2|46.02|46.1|45.92|6
1735984840000|2025-01-04 10:00:40|46.17|45.99|46.15|45.97|46.17|45.99|46.15|45.97|3
1735984850000|2025-01-04 10:00:50|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1735984890000|2025-01-04 10:01:30|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1735984910000|2025-01-04 10:01:50|46.13|45.95|46.1|45.92|46.13|45.95|46.09|45.91|3
1735984920000|2025-01-04 10:02:00|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1735984930000|2025-01-04 10:02:10|46.11|45.93|46.15|45.97|46.15|45.97|46.11|45.93|5
1735984940000|2025-01-04 10:02:20|46.16|45.98|46.14|45.96|46.16|45.98|46.14|45.96|3
1735984950000|2025-01-04 10:02:30|46.15|45.97|46.18|46|46.18|46|46.15|45.97|3
1735984960000|2025-01-04 10:02:40|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1735984970000|2025-01-04 10:02:50|46.17|45.99|46.15|45.97|46.17|45.99|46.14|45.96|5
1735984980000|2025-01-04 10:03:00|46.14|45.96|46.12|45.94|46.14|45.96|46.11|45.93|5
1735984990000|2025-01-04 10:03:10|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|2
1735985000000|2025-01-04 10:03:20|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|4
1735985010000|2025-01-04 10:03:30|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|3
1735985020000|2025-01-04 10:03:40|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1735985030000|2025-01-04 10:03:50|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1735985040000|2025-01-04 10:04:00|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1735985050000|2025-01-04 10:04:10|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1735985060000|2025-01-04 10:04:20|46.09|45.91|46.05|45.87|46.09|45.91|46.04|45.86|6
1735985070000|2025-01-04 10:04:30|46.04|45.86|46.04|45.86|46.04|45.86|46.03|45.85|3
1735985080000|2025-01-04 10:04:40|46.03|45.85|46.05|45.87|46.05|45.87|46.03|45.85|3
1735985090000|2025-01-04 10:04:50|46.08|45.9|46.08|45.9|46.09|45.91|46.08|45.9|5
1735985100000|2025-01-04 10:05:00|46.06|45.88|46.04|45.86|46.07|45.89|46.04|45.86|5
1735985110000|2025-01-04 10:05:10|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|2
1735985160000|2025-01-04 10:06:00|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1735985170000|2025-01-04 10:06:10|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1735985190000|2025-01-04 10:06:30|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1735985200000|2025-01-04 10:06:40|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735985220000|2025-01-04 10:07:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1735985230000|2025-01-04 10:07:10|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1735985240000|2025-01-04 10:07:20|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735985250000|2025-01-04 10:07:30|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735985280000|2025-01-04 10:08:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735985290000|2025-01-04 10:08:10|45.9|45.72|45.84|45.66|45.9|45.72|45.84|45.66|9
1735985300000|2025-01-04 10:08:20|45.81|45.63|45.8|45.62|45.81|45.63|45.79|45.61|4
1735985310000|2025-01-04 10:08:30|45.81|45.63|45.81|45.63|45.82|45.64|45.81|45.63|3
1735985320000|2025-01-04 10:08:40|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1735985330000|2025-01-04 10:08:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735985340000|2025-01-04 10:09:00|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735985350000|2025-01-04 10:09:10|45.83|45.65|45.85|45.67|45.85|45.67|45.82|45.64|5
1735985360000|2025-01-04 10:09:20|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735985370000|2025-01-04 10:09:30|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735985380000|2025-01-04 10:09:40|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735985420000|2025-01-04 10:10:20|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1735985430000|2025-01-04 10:10:30|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1735985440000|2025-01-04 10:10:40|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1735985450000|2025-01-04 10:10:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735985460000|2025-01-04 10:11:00|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|3
1735985470000|2025-01-04 10:11:10|45.81|45.63|45.79|45.61|45.81|45.63|45.79|45.61|3
1735985480000|2025-01-04 10:11:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735985490000|2025-01-04 10:11:30|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735985500000|2025-01-04 10:11:40|45.8|45.62|45.85|45.67|45.85|45.67|45.8|45.62|4
1735985510000|2025-01-04 10:11:50|45.86|45.68|45.9|45.72|45.9|45.72|45.86|45.68|5
1735985520000|2025-01-04 10:12:00|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|3
1735985530000|2025-01-04 10:12:10|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|4
1735985560000|2025-01-04 10:12:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735985580000|2025-01-04 10:13:00|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1735985600000|2025-01-04 10:13:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735985640000|2025-01-04 10:14:00|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1735985730000|2025-01-04 10:15:30|45.85|45.67|45.88|45.7|45.88|45.7|45.85|45.67|2
1735985740000|2025-01-04 10:15:40|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|3
1735985750000|2025-01-04 10:15:50|45.83|45.65|45.8|45.62|45.83|45.65|45.8|45.62|2
1735985760000|2025-01-04 10:16:00|45.81|45.63|45.79|45.61|45.81|45.63|45.79|45.61|3
1735985770000|2025-01-04 10:16:10|45.78|45.6|45.78|45.6|45.78|45.6|45.77|45.59|3
1735985780000|2025-01-04 10:16:20|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735985790000|2025-01-04 10:16:30|45.78|45.6|45.8|45.62|45.8|45.62|45.78|45.6|2
1735985800000|2025-01-04 10:16:40|45.82|45.64|45.86|45.68|45.86|45.68|45.82|45.64|5
1735985820000|2025-01-04 10:17:00|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1735985830000|2025-01-04 10:17:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735985850000|2025-01-04 10:17:30|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|3
1735985860000|2025-01-04 10:17:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735985870000|2025-01-04 10:17:50|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735985880000|2025-01-04 10:18:00|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1735985890000|2025-01-04 10:18:10|45.85|45.67|45.84|45.66|45.86|45.68|45.84|45.66|4
1735985910000|2025-01-04 10:18:30|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|4
1735985920000|2025-01-04 10:18:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735985930000|2025-01-04 10:18:50|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1735985940000|2025-01-04 10:19:00|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735985950000|2025-01-04 10:19:10|45.84|45.66|45.82|45.64|45.84|45.66|45.82|45.64|3
1735985960000|2025-01-04 10:19:20|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735985970000|2025-01-04 10:19:30|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|4
1735985980000|2025-01-04 10:19:40|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|3
1735985990000|2025-01-04 10:19:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735986000000|2025-01-04 10:20:00|45.79|45.61|45.76|45.58|45.79|45.61|45.76|45.58|2
1735986010000|2025-01-04 10:20:10|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1735986020000|2025-01-04 10:20:20|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735986070000|2025-01-04 10:21:10|45.75|45.57|45.77|45.59|45.77|45.59|45.75|45.57|3
1735986080000|2025-01-04 10:21:20|45.76|45.58|45.76|45.58|45.77|45.59|45.76|45.58|5
1735986090000|2025-01-04 10:21:30|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1735986100000|2025-01-04 10:21:40|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1735986110000|2025-01-04 10:21:50|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735986120000|2025-01-04 10:22:00|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1735986140000|2025-01-04 10:22:20|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1735986190000|2025-01-04 10:23:10|45.7|45.52|45.7|45.52|45.71|45.53|45.7|45.52|3
1735986200000|2025-01-04 10:23:20|45.72|45.54|45.73|45.55|45.74|45.56|45.72|45.54|4
1735986210000|2025-01-04 10:23:30|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|4
1735986220000|2025-01-04 10:23:40|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735986230000|2025-01-04 10:23:50|45.75|45.57|45.78|45.6|45.78|45.6|45.75|45.57|4
1735986240000|2025-01-04 10:24:00|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1735986250000|2025-01-04 10:24:10|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735986270000|2025-01-04 10:24:30|45.78|45.6|45.8|45.62|45.8|45.62|45.77|45.59|4
1735986280000|2025-01-04 10:24:40|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735986290000|2025-01-04 10:24:50|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735986360000|2025-01-04 10:26:00|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735986370000|2025-01-04 10:26:10|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735986380000|2025-01-04 10:26:20|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1735986390000|2025-01-04 10:26:30|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1735986400000|2025-01-04 10:26:40|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735986410000|2025-01-04 10:26:50|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735986420000|2025-01-04 10:27:00|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1735986430000|2025-01-04 10:27:10|45.74|45.56|45.72|45.54|45.74|45.56|45.72|45.54|3
1735986440000|2025-01-04 10:27:20|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1735986480000|2025-01-04 10:28:00|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1735986490000|2025-01-04 10:28:10|45.69|45.51|45.65|45.47|45.69|45.51|45.65|45.47|3
1735986500000|2025-01-04 10:28:20|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1735986510000|2025-01-04 10:28:30|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1735986530000|2025-01-04 10:28:50|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1735986540000|2025-01-04 10:29:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735986560000|2025-01-04 10:29:20|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1735986570000|2025-01-04 10:29:30|45.6|45.42|45.61|45.43|45.61|45.43|45.59|45.41|4
1735986580000|2025-01-04 10:29:40|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1735986590000|2025-01-04 10:29:50|45.62|45.44|45.64|45.46|45.64|45.46|45.62|45.44|3
1735986600000|2025-01-04 10:30:00|45.63|45.45|45.6|45.42|45.63|45.45|45.6|45.42|4
1735986610000|2025-01-04 10:30:10|45.61|45.43|45.61|45.43|45.61|45.43|45.6|45.42|3
1735986620000|2025-01-04 10:30:20|45.6|45.42|45.6|45.42|45.61|45.43|45.59|45.41|6
1735986630000|2025-01-04 10:30:30|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1735986640000|2025-01-04 10:30:40|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1735986650000|2025-01-04 10:30:50|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1735986670000|2025-01-04 10:31:10|45.6|45.42|45.63|45.45|45.64|45.46|45.6|45.42|7
1735986680000|2025-01-04 10:31:20|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1735986690000|2025-01-04 10:31:30|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|3
1735986700000|2025-01-04 10:31:40|45.67|45.49|45.67|45.49|45.68|45.5|45.67|45.49|3
1735986710000|2025-01-04 10:31:50|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1735986720000|2025-01-04 10:32:00|45.68|45.5|45.7|45.52|45.7|45.52|45.68|45.5|2
1735986730000|2025-01-04 10:32:10|45.69|45.51|45.74|45.56|45.74|45.56|45.69|45.51|5
1735986740000|2025-01-04 10:32:20|45.75|45.57|45.72|45.54|45.75|45.57|45.71|45.53|4
1735986750000|2025-01-04 10:32:30|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|3
1735986760000|2025-01-04 10:32:40|45.76|45.58|45.75|45.57|45.76|45.58|45.75|45.57|2
1735986770000|2025-01-04 10:32:50|45.74|45.56|45.74|45.56|45.75|45.57|45.74|45.56|5
1735986780000|2025-01-04 10:33:00|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1735986790000|2025-01-04 10:33:10|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|4
1735986800000|2025-01-04 10:33:20|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735986840000|2025-01-04 10:34:00|45.8|45.62|45.82|45.64|45.82|45.64|45.8|45.62|3
1735986850000|2025-01-04 10:34:10|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735986860000|2025-01-04 10:34:20|45.82|45.64|45.82|45.64|45.82|45.64|45.81|45.63|3
1735986870000|2025-01-04 10:34:30|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735986890000|2025-01-04 10:34:50|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1735986910000|2025-01-04 10:35:10|45.85|45.67|45.87|45.69|45.87|45.69|45.85|45.67|2
1735986920000|2025-01-04 10:35:20|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1735986930000|2025-01-04 10:35:30|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|4
1735986940000|2025-01-04 10:35:40|45.88|45.7|45.91|45.73|45.91|45.73|45.88|45.7|3
1735986950000|2025-01-04 10:35:50|45.92|45.74|45.9|45.72|45.92|45.74|45.89|45.71|5
1735986970000|2025-01-04 10:36:10|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1735986990000|2025-01-04 10:36:30|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735987000000|2025-01-04 10:36:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735987010000|2025-01-04 10:36:50|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1735987020000|2025-01-04 10:37:00|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1735987050000|2025-01-04 10:37:30|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1735987080000|2025-01-04 10:38:00|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735987090000|2025-01-04 10:38:10|45.93|45.75|45.91|45.73|45.93|45.75|45.91|45.73|3
1735987100000|2025-01-04 10:38:20|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1735987110000|2025-01-04 10:38:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735987120000|2025-01-04 10:38:40|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|2
1735987130000|2025-01-04 10:38:50|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1735987150000|2025-01-04 10:39:10|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1735987160000|2025-01-04 10:39:20|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|4
1735987170000|2025-01-04 10:39:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735987190000|2025-01-04 10:39:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735987210000|2025-01-04 10:40:10|45.87|45.69|45.91|45.73|45.91|45.73|45.87|45.69|5
1735987220000|2025-01-04 10:40:20|45.92|45.74|45.92|45.74|45.92|45.74|45.91|45.73|3
1735987230000|2025-01-04 10:40:30|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735987240000|2025-01-04 10:40:40|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|5
1735987260000|2025-01-04 10:41:00|45.89|45.71|45.9|45.72|45.91|45.73|45.89|45.71|4
1735987270000|2025-01-04 10:41:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735987280000|2025-01-04 10:41:20|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1735987290000|2025-01-04 10:41:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735987300000|2025-01-04 10:41:40|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|3
1735987310000|2025-01-04 10:41:50|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735987320000|2025-01-04 10:42:00|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735987330000|2025-01-04 10:42:10|45.95|45.77|45.95|45.77|45.95|45.77|45.94|45.76|3
1735987340000|2025-01-04 10:42:20|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735987370000|2025-01-04 10:42:50|45.97|45.79|45.99|45.81|45.99|45.81|45.97|45.79|3
1735987380000|2025-01-04 10:43:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735987390000|2025-01-04 10:43:10|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1735987400000|2025-01-04 10:43:20|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1735987420000|2025-01-04 10:43:40|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735987430000|2025-01-04 10:43:50|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|4
1735987450000|2025-01-04 10:44:10|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1735987460000|2025-01-04 10:44:20|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1735987470000|2025-01-04 10:44:30|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735987480000|2025-01-04 10:44:40|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|3
1735987490000|2025-01-04 10:44:50|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1735987500000|2025-01-04 10:45:00|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735987520000|2025-01-04 10:45:20|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1735987530000|2025-01-04 10:45:30|45.97|45.79|46.01|45.83|46.01|45.83|45.97|45.79|6
1735987550000|2025-01-04 10:45:50|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735987570000|2025-01-04 10:46:10|46.03|45.85|46.05|45.87|46.05|45.87|46.03|45.85|3
1735987590000|2025-01-04 10:46:30|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735987600000|2025-01-04 10:46:40|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|2
1735987610000|2025-01-04 10:46:50|46.05|45.87|46.03|45.85|46.05|45.87|46.02|45.84|4
1735987620000|2025-01-04 10:47:00|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735987630000|2025-01-04 10:47:10|46.05|45.87|46.05|45.87|46.05|45.87|46.04|45.86|5
1735987650000|2025-01-04 10:47:30|46.07|45.89|46.12|45.94|46.12|45.94|46.07|45.89|4
1735987670000|2025-01-04 10:47:50|46.13|45.95|46.11|45.93|46.13|45.95|46.11|45.93|4
1735987680000|2025-01-04 10:48:00|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|2
1735987690000|2025-01-04 10:48:10|46.12|45.94|46.09|45.91|46.12|45.94|46.09|45.91|4
1735987700000|2025-01-04 10:48:20|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1735987710000|2025-01-04 10:48:30|46.08|45.9|46.06|45.88|46.08|45.9|46.06|45.88|3
1735987720000|2025-01-04 10:48:40|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735987730000|2025-01-04 10:48:50|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735987740000|2025-01-04 10:49:00|46.05|45.87|46.05|45.87|46.05|45.87|46.04|45.86|3
1735987750000|2025-01-04 10:49:10|46.04|45.86|46.05|45.87|46.09|45.91|46.03|45.85|12
1735987760000|2025-01-04 10:49:20|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735987770000|2025-01-04 10:49:30|46.03|45.85|46.05|45.87|46.05|45.87|46.03|45.85|5
1735987780000|2025-01-04 10:49:40|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735987790000|2025-01-04 10:49:50|46.03|45.85|46.03|45.85|46.04|45.86|46.03|45.85|3
1735987800000|2025-01-04 10:50:00|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|2
1735987820000|2025-01-04 10:50:20|46.02|45.84|46|45.82|46.02|45.84|46|45.82|3
1735987830000|2025-01-04 10:50:30|46.01|45.83|46|45.82|46.01|45.83|46|45.82|4
1735987840000|2025-01-04 10:50:40|45.98|45.8|46.02|45.84|46.02|45.84|45.98|45.8|4
1735987850000|2025-01-04 10:50:50|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1735987870000|2025-01-04 10:51:10|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|2
1735987880000|2025-01-04 10:51:20|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|2
1735987890000|2025-01-04 10:51:30|46.04|45.86|46.03|45.85|46.04|45.86|46.02|45.84|7
1735987900000|2025-01-04 10:51:40|46.02|45.84|46.03|45.85|46.03|45.85|46.02|45.84|2
1735987910000|2025-01-04 10:51:50|46.02|45.84|46.03|45.85|46.03|45.85|46.02|45.84|10
1735987930000|2025-01-04 10:52:10|46.02|45.84|46.02|45.84|46.03|45.85|46.02|45.84|9
1735987940000|2025-01-04 10:52:20|45.99|45.81|45.98|45.8|45.99|45.81|45.97|45.79|4
1735987950000|2025-01-04 10:52:30|45.99|45.81|46.02|45.84|46.02|45.84|45.99|45.81|4
1735987960000|2025-01-04 10:52:40|46.01|45.83|46|45.82|46.02|45.84|46|45.82|4
1735987980000|2025-01-04 10:53:00|46.01|45.83|46.01|45.83|46.03|45.85|46.01|45.83|3
1735987990000|2025-01-04 10:53:10|46.02|45.84|46|45.82|46.02|45.84|46|45.82|5
1735988000000|2025-01-04 10:53:20|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|3
1735988010000|2025-01-04 10:53:30|46.02|45.84|46.04|45.86|46.04|45.86|46.01|45.83|5
1735988020000|2025-01-04 10:53:40|46.05|45.87|46.07|45.89|46.07|45.89|46.05|45.87|5
1735988030000|2025-01-04 10:53:50|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1735988050000|2025-01-04 10:54:10|46.11|45.93|46.15|45.97|46.15|45.97|46.11|45.93|5
1735988060000|2025-01-04 10:54:20|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1735988070000|2025-01-04 10:54:30|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1735988080000|2025-01-04 10:54:40|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1735988090000|2025-01-04 10:54:50|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1735988110000|2025-01-04 10:55:10|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|3
1735988120000|2025-01-04 10:55:20|46.16|45.98|46.16|45.98|46.17|45.99|46.16|45.98|3
1735988130000|2025-01-04 10:55:30|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1735988140000|2025-01-04 10:55:40|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|5
1735988150000|2025-01-04 10:55:50|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1735988160000|2025-01-04 10:56:00|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1735988210000|2025-01-04 10:56:50|46.17|45.99|46.16|45.98|46.18|46|46.16|45.98|6
1735988220000|2025-01-04 10:57:00|46.15|45.97|46.13|45.95|46.16|45.98|46.13|45.95|5
1735988230000|2025-01-04 10:57:10|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1735988240000|2025-01-04 10:57:20|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1735988260000|2025-01-04 10:57:40|46.11|45.93|46.09|45.91|46.11|45.93|46.09|45.91|3
1735988270000|2025-01-04 10:57:50|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|2
1735988280000|2025-01-04 10:58:00|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1735988290000|2025-01-04 10:58:10|46.09|45.91|46.09|45.91|46.09|45.91|46.08|45.9|5
1735988300000|2025-01-04 10:58:20|46.08|45.9|46.11|45.93|46.11|45.93|46.08|45.9|3
1735988320000|2025-01-04 10:58:40|46.1|45.92|46.09|45.91|46.11|45.93|46.09|45.91|4
1735988330000|2025-01-04 10:58:50|46.08|45.9|46.07|45.89|46.09|45.91|46.07|45.89|4
1735988340000|2025-01-04 10:59:00|46.09|45.91|46.11|45.93|46.11|45.93|46.09|45.91|3
1735988350000|2025-01-04 10:59:10|46.12|45.94|46.13|45.95|46.13|45.95|46.11|45.93|4
1735988390000|2025-01-04 10:59:50|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1735988400000|2025-01-04 11:00:00|46.14|45.96|46.12|45.94|46.14|45.96|46.12|45.94|2
1735988410000|2025-01-04 11:00:10|46.11|45.93|46.1|45.92|46.11|45.93|46.09|45.91|4
1735988420000|2025-01-04 11:00:20|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1735988430000|2025-01-04 11:00:30|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1735988440000|2025-01-04 11:00:40|46.1|45.92|46.1|45.92|46.11|45.93|46.1|45.92|3
1735988450000|2025-01-04 11:00:50|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1735988460000|2025-01-04 11:01:00|46.1|45.92|46.08|45.9|46.1|45.92|46.07|45.89|7
1735988470000|2025-01-04 11:01:10|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1735988480000|2025-01-04 11:01:20|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|4
1735988490000|2025-01-04 11:01:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1735988500000|2025-01-04 11:01:40|46|45.82|46|45.82|46|45.82|46|45.82|1
1735988510000|2025-01-04 11:01:50|45.99|45.81|45.99|45.81|45.99|45.81|45.98|45.8|3
1735988530000|2025-01-04 11:02:10|46|45.82|46|45.82|46.01|45.83|46|45.82|3
1735988540000|2025-01-04 11:02:20|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1735988560000|2025-01-04 11:02:40|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|3
1735988570000|2025-01-04 11:02:50|46|45.82|46|45.82|46|45.82|45.99|45.81|5
1735988580000|2025-01-04 11:03:00|45.99|45.81|45.98|45.8|45.99|45.81|45.97|45.79|3
1735988590000|2025-01-04 11:03:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735988600000|2025-01-04 11:03:20|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735988610000|2025-01-04 11:03:30|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1735988620000|2025-01-04 11:03:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735988630000|2025-01-04 11:03:50|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1735988640000|2025-01-04 11:04:00|46|45.82|46|45.82|46|45.82|45.99|45.81|3
1735988650000|2025-01-04 11:04:10|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1735988660000|2025-01-04 11:04:20|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1735988670000|2025-01-04 11:04:30|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1735988690000|2025-01-04 11:04:50|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735988700000|2025-01-04 11:05:00|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|3
1735988710000|2025-01-04 11:05:10|46|45.82|45.98|45.8|46|45.82|45.98|45.8|4
1735988720000|2025-01-04 11:05:20|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1735988730000|2025-01-04 11:05:30|45.94|45.76|45.9|45.72|45.94|45.76|45.9|45.72|4
1735988740000|2025-01-04 11:05:40|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|6
1735988750000|2025-01-04 11:05:50|45.93|45.75|45.94|45.76|45.94|45.76|45.92|45.74|4
1735988760000|2025-01-04 11:06:00|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1735988770000|2025-01-04 11:06:10|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1735988780000|2025-01-04 11:06:20|45.91|45.73|45.89|45.71|45.92|45.74|45.88|45.7|10
1735988790000|2025-01-04 11:06:30|45.88|45.7|45.87|45.69|45.89|45.71|45.87|45.69|6
1735988800000|2025-01-04 11:06:40|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735988810000|2025-01-04 11:06:50|45.84|45.66|45.84|45.66|45.84|45.66|45.82|45.64|7
1735988820000|2025-01-04 11:07:00|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735988830000|2025-01-04 11:07:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735988840000|2025-01-04 11:07:20|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|3
1735988850000|2025-01-04 11:07:30|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735988880000|2025-01-04 11:08:00|45.79|45.61|45.77|45.59|45.79|45.61|45.76|45.58|5
1735988920000|2025-01-04 11:08:40|45.79|45.61|45.81|45.63|45.82|45.64|45.79|45.61|5
1735988930000|2025-01-04 11:08:50|45.82|45.64|45.82|45.64|45.83|45.65|45.82|45.64|3
1735988940000|2025-01-04 11:09:00|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|7
1735988950000|2025-01-04 11:09:10|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735988960000|2025-01-04 11:09:20|45.79|45.61|45.79|45.61|45.8|45.62|45.78|45.6|5
1735988980000|2025-01-04 11:09:40|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1735988990000|2025-01-04 11:09:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735989040000|2025-01-04 11:10:40|45.83|45.65|45.87|45.69|45.87|45.69|45.83|45.65|3
1735989050000|2025-01-04 11:10:50|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1735989060000|2025-01-04 11:11:00|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1735989070000|2025-01-04 11:11:10|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1735989080000|2025-01-04 11:11:20|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|4
1735989090000|2025-01-04 11:11:30|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|3
1735989100000|2025-01-04 11:11:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735989110000|2025-01-04 11:11:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735989130000|2025-01-04 11:12:10|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1735989140000|2025-01-04 11:12:20|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1735989150000|2025-01-04 11:12:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735989160000|2025-01-04 11:12:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735989180000|2025-01-04 11:13:00|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1735989190000|2025-01-04 11:13:10|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|4
1735989200000|2025-01-04 11:13:20|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1735989210000|2025-01-04 11:13:30|45.87|45.69|45.87|45.69|45.87|45.69|45.86|45.68|3
1735989220000|2025-01-04 11:13:40|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735989230000|2025-01-04 11:13:50|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|3
1735989240000|2025-01-04 11:14:00|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1735989250000|2025-01-04 11:14:10|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1735989300000|2025-01-04 11:15:00|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735989310000|2025-01-04 11:15:10|45.92|45.74|45.92|45.74|45.92|45.74|45.91|45.73|3
1735989320000|2025-01-04 11:15:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735989330000|2025-01-04 11:15:30|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735989350000|2025-01-04 11:15:50|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1735989360000|2025-01-04 11:16:00|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1735989380000|2025-01-04 11:16:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735989390000|2025-01-04 11:16:30|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1735989420000|2025-01-04 11:17:00|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1735989470000|2025-01-04 11:17:50|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735989490000|2025-01-04 11:18:10|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735989500000|2025-01-04 11:18:20|45.91|45.73|45.91|45.73|45.92|45.74|45.91|45.73|3
1735989510000|2025-01-04 11:18:30|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|5
1735989520000|2025-01-04 11:18:40|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1735989530000|2025-01-04 11:18:50|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|4
1735989540000|2025-01-04 11:19:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735989550000|2025-01-04 11:19:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735989560000|2025-01-04 11:19:20|45.9|45.72|45.9|45.72|45.9|45.72|45.89|45.71|3
1735989570000|2025-01-04 11:19:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735989580000|2025-01-04 11:19:40|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735989590000|2025-01-04 11:19:50|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1735989600000|2025-01-04 11:20:00|45.88|45.7|45.88|45.7|45.89|45.71|45.88|45.7|3
1735989610000|2025-01-04 11:20:10|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735989620000|2025-01-04 11:20:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735989770000|2025-01-04 11:22:50|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735989800000|2025-01-04 11:23:20|45.9|45.72|45.92|45.74|45.92|45.74|45.9|45.72|3
1735989870000|2025-01-04 11:24:30|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1735989880000|2025-01-04 11:24:40|45.91|45.73|45.9|45.72|45.92|45.74|45.9|45.72|4
1735989900000|2025-01-04 11:25:00|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|5
1735989910000|2025-01-04 11:25:10|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|4
1735989920000|2025-01-04 11:25:20|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1735989930000|2025-01-04 11:25:30|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1735989950000|2025-01-04 11:25:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735989960000|2025-01-04 11:26:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735989980000|2025-01-04 11:26:20|45.85|45.67|45.82|45.64|45.85|45.67|45.82|45.64|3
1735989990000|2025-01-04 11:26:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735990000000|2025-01-04 11:26:40|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735990020000|2025-01-04 11:27:00|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735990060000|2025-01-04 11:27:40|45.78|45.6|45.78|45.6|45.79|45.61|45.78|45.6|5
1735990080000|2025-01-04 11:28:00|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|3
1735990090000|2025-01-04 11:28:10|45.78|45.6|45.78|45.6|45.79|45.61|45.78|45.6|3
1735990100000|2025-01-04 11:28:20|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|5
1735990110000|2025-01-04 11:28:30|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735990120000|2025-01-04 11:28:40|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735990130000|2025-01-04 11:28:50|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|3
1735990160000|2025-01-04 11:29:20|45.8|45.62|45.83|45.65|45.83|45.65|45.8|45.62|3
1735990210000|2025-01-04 11:30:10|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1735990220000|2025-01-04 11:30:20|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1735990250000|2025-01-04 11:30:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735990260000|2025-01-04 11:31:00|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735990270000|2025-01-04 11:31:10|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735990310000|2025-01-04 11:31:50|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735990320000|2025-01-04 11:32:00|45.79|45.61|45.79|45.61|45.8|45.62|45.79|45.61|3
1735990330000|2025-01-04 11:32:10|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735990340000|2025-01-04 11:32:20|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|3
1735990350000|2025-01-04 11:32:30|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1735990370000|2025-01-04 11:32:50|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|4
1735990380000|2025-01-04 11:33:00|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1735990390000|2025-01-04 11:33:10|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735990400000|2025-01-04 11:33:20|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1735990410000|2025-01-04 11:33:30|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735990440000|2025-01-04 11:34:00|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1735990560000|2025-01-04 11:36:00|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1735990650000|2025-01-04 11:37:30|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735990670000|2025-01-04 11:37:50|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1735990690000|2025-01-04 11:38:10|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1735990710000|2025-01-04 11:38:30|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1735990720000|2025-01-04 11:38:40|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1735990740000|2025-01-04 11:39:00|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|3
1735990750000|2025-01-04 11:39:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735990790000|2025-01-04 11:39:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735990800000|2025-01-04 11:40:00|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1735990810000|2025-01-04 11:40:10|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735990820000|2025-01-04 11:40:20|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|3
1735990830000|2025-01-04 11:40:30|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735990840000|2025-01-04 11:40:40|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735990860000|2025-01-04 11:41:00|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|3
1735990870000|2025-01-04 11:41:10|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1735990890000|2025-01-04 11:41:30|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1735990900000|2025-01-04 11:41:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735990910000|2025-01-04 11:41:50|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735990920000|2025-01-04 11:42:00|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1735990930000|2025-01-04 11:42:10|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735990940000|2025-01-04 11:42:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735990950000|2025-01-04 11:42:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735990980000|2025-01-04 11:43:00|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1735991000000|2025-01-04 11:43:20|45.9|45.72|45.92|45.74|45.92|45.74|45.9|45.72|3
1735991020000|2025-01-04 11:43:40|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1735991030000|2025-01-04 11:43:50|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1735991040000|2025-01-04 11:44:00|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1735991070000|2025-01-04 11:44:30|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735991090000|2025-01-04 11:44:50|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735991100000|2025-01-04 11:45:00|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|4
1735991110000|2025-01-04 11:45:10|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735991120000|2025-01-04 11:45:20|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|3
1735991140000|2025-01-04 11:45:40|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1735991150000|2025-01-04 11:45:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735991160000|2025-01-04 11:46:00|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1735991180000|2025-01-04 11:46:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735991190000|2025-01-04 11:46:30|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1735991210000|2025-01-04 11:46:50|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1735991230000|2025-01-04 11:47:10|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735991240000|2025-01-04 11:47:20|45.92|45.74|45.93|45.75|45.93|45.75|45.91|45.73|4
1735991250000|2025-01-04 11:47:30|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735991270000|2025-01-04 11:47:50|45.93|45.75|45.96|45.78|45.96|45.78|45.93|45.75|3
1735991280000|2025-01-04 11:48:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735991290000|2025-01-04 11:48:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735991340000|2025-01-04 11:49:00|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735991370000|2025-01-04 11:49:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735991380000|2025-01-04 11:49:40|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735991390000|2025-01-04 11:49:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735991400000|2025-01-04 11:50:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1735991410000|2025-01-04 11:50:10|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1735991420000|2025-01-04 11:50:20|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1735991430000|2025-01-04 11:50:30|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1735991450000|2025-01-04 11:50:50|45.95|45.77|45.96|45.78|45.96|45.78|45.94|45.76|4
1735991460000|2025-01-04 11:51:00|45.95|45.77|45.95|45.77|45.95|45.77|45.94|45.76|3
1735991470000|2025-01-04 11:51:10|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|7
1735991480000|2025-01-04 11:51:20|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|4
1735991490000|2025-01-04 11:51:30|45.93|45.75|45.92|45.74|45.94|45.76|45.92|45.74|4
1735991500000|2025-01-04 11:51:40|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|4
1735991510000|2025-01-04 11:51:50|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1735991520000|2025-01-04 11:52:00|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1735991530000|2025-01-04 11:52:10|45.92|45.74|45.91|45.73|45.93|45.75|45.89|45.71|7
1735991540000|2025-01-04 11:52:20|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1735991550000|2025-01-04 11:52:30|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1735991560000|2025-01-04 11:52:40|45.93|45.75|45.96|45.78|45.96|45.78|45.93|45.75|2
1735991580000|2025-01-04 11:53:00|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|5
1735991610000|2025-01-04 11:53:30|45.96|45.78|46|45.82|46|45.82|45.96|45.78|4
1735991660000|2025-01-04 11:54:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735991670000|2025-01-04 11:54:30|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|4
1735991690000|2025-01-04 11:54:50|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1735991700000|2025-01-04 11:55:00|45.94|45.76|45.91|45.73|45.94|45.76|45.91|45.73|4
1735991710000|2025-01-04 11:55:10|45.92|45.74|45.92|45.74|45.92|45.74|45.91|45.73|3
1735991720000|2025-01-04 11:55:20|45.93|45.75|45.93|45.75|45.94|45.76|45.93|45.75|3
1735991730000|2025-01-04 11:55:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1735991750000|2025-01-04 11:55:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735991760000|2025-01-04 11:56:00|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|3
1735991770000|2025-01-04 11:56:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735991780000|2025-01-04 11:56:20|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735991790000|2025-01-04 11:56:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735991800000|2025-01-04 11:56:40|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735991810000|2025-01-04 11:56:50|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|3
1735991820000|2025-01-04 11:57:00|45.86|45.68|45.84|45.66|45.86|45.68|45.84|45.66|3
1735991830000|2025-01-04 11:57:10|45.83|45.65|45.83|45.65|45.84|45.66|45.83|45.65|5
1735991840000|2025-01-04 11:57:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735991850000|2025-01-04 11:57:30|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1735991860000|2025-01-04 11:57:40|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1735991870000|2025-01-04 11:57:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735991880000|2025-01-04 11:58:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735991890000|2025-01-04 11:58:10|45.86|45.68|45.85|45.67|45.87|45.69|45.85|45.67|4
1735991900000|2025-01-04 11:58:20|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1735991920000|2025-01-04 11:58:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735991930000|2025-01-04 11:58:50|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1735991940000|2025-01-04 11:59:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735991970000|2025-01-04 11:59:30|45.86|45.68|45.78|45.6|45.86|45.68|45.78|45.6|5
1735991980000|2025-01-04 11:59:40|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1735992050000|2025-01-04 12:00:50|45.77|45.59|45.79|45.61|45.79|45.61|45.77|45.59|2
1735992080000|2025-01-04 12:01:20|45.78|45.6|45.78|45.6|45.79|45.61|45.78|45.6|3
1735992100000|2025-01-04 12:01:40|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735992150000|2025-01-04 12:02:30|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735992170000|2025-01-04 12:02:50|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735992180000|2025-01-04 12:03:00|45.82|45.64|45.84|45.66|45.84|45.66|45.82|45.64|3
1735992200000|2025-01-04 12:03:20|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1735992250000|2025-01-04 12:04:10|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|3
1735992260000|2025-01-04 12:04:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735992280000|2025-01-04 12:04:40|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1735992290000|2025-01-04 12:04:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735992300000|2025-01-04 12:05:00|45.93|45.75|45.89|45.71|45.93|45.75|45.89|45.71|5
1735992310000|2025-01-04 12:05:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735992330000|2025-01-04 12:05:30|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1735992340000|2025-01-04 12:05:40|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1735992350000|2025-01-04 12:05:50|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|3
1735992360000|2025-01-04 12:06:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735992380000|2025-01-04 12:06:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735992390000|2025-01-04 12:06:30|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1735992400000|2025-01-04 12:06:40|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735992410000|2025-01-04 12:06:50|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|4
1735992420000|2025-01-04 12:07:00|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735992460000|2025-01-04 12:07:40|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735992470000|2025-01-04 12:07:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735992480000|2025-01-04 12:08:00|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735992490000|2025-01-04 12:08:10|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735992500000|2025-01-04 12:08:20|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1735992510000|2025-01-04 12:08:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735992520000|2025-01-04 12:08:40|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|5
1735992530000|2025-01-04 12:08:50|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1735992540000|2025-01-04 12:09:00|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735992550000|2025-01-04 12:09:10|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|3
1735992560000|2025-01-04 12:09:20|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735992580000|2025-01-04 12:09:40|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735992590000|2025-01-04 12:09:50|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1735992600000|2025-01-04 12:10:00|45.81|45.63|45.84|45.66|45.84|45.66|45.81|45.63|4
1735992610000|2025-01-04 12:10:10|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1735992620000|2025-01-04 12:10:20|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|3
1735992630000|2025-01-04 12:10:30|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735992640000|2025-01-04 12:10:40|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735992650000|2025-01-04 12:10:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735992660000|2025-01-04 12:11:00|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735992670000|2025-01-04 12:11:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735992680000|2025-01-04 12:11:20|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735992700000|2025-01-04 12:11:40|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735992710000|2025-01-04 12:11:50|45.88|45.7|45.87|45.69|45.88|45.7|45.86|45.68|6
1735992720000|2025-01-04 12:12:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735992730000|2025-01-04 12:12:10|45.89|45.71|45.88|45.7|45.9|45.72|45.88|45.7|4
1735992740000|2025-01-04 12:12:20|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735992750000|2025-01-04 12:12:30|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735992760000|2025-01-04 12:12:40|45.87|45.69|45.86|45.68|45.87|45.69|45.85|45.67|3
1735992770000|2025-01-04 12:12:50|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735992780000|2025-01-04 12:13:00|45.84|45.66|45.82|45.64|45.84|45.66|45.82|45.64|5
1735992790000|2025-01-04 12:13:10|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|4
1735992800000|2025-01-04 12:13:20|45.81|45.63|45.81|45.63|45.81|45.63|45.8|45.62|3
1735992810000|2025-01-04 12:13:30|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735992820000|2025-01-04 12:13:40|45.81|45.63|45.81|45.63|45.81|45.63|45.8|45.62|3
1735992830000|2025-01-04 12:13:50|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735992850000|2025-01-04 12:14:10|45.84|45.66|45.86|45.68|45.86|45.68|45.83|45.65|5
1735992860000|2025-01-04 12:14:20|45.87|45.69|45.87|45.69|45.87|45.69|45.86|45.68|3
1735992870000|2025-01-04 12:14:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735992880000|2025-01-04 12:14:40|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1735992890000|2025-01-04 12:14:50|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735992910000|2025-01-04 12:15:10|45.82|45.64|45.82|45.64|45.83|45.65|45.82|45.64|3
1735992920000|2025-01-04 12:15:20|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735992930000|2025-01-04 12:15:30|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735992940000|2025-01-04 12:15:40|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735992950000|2025-01-04 12:15:50|45.84|45.66|45.84|45.66|45.85|45.67|45.84|45.66|3
1735992960000|2025-01-04 12:16:00|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1735992990000|2025-01-04 12:16:30|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1735993010000|2025-01-04 12:16:50|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735993030000|2025-01-04 12:17:10|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735993040000|2025-01-04 12:17:20|45.9|45.72|45.93|45.75|45.94|45.76|45.9|45.72|5
1735993050000|2025-01-04 12:17:30|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1735993060000|2025-01-04 12:17:40|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1735993070000|2025-01-04 12:17:50|45.95|45.77|45.97|45.79|45.97|45.79|45.95|45.77|3
1735993080000|2025-01-04 12:18:00|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735993090000|2025-01-04 12:18:10|45.97|45.79|45.95|45.77|45.97|45.79|45.95|45.77|9
1735993100000|2025-01-04 12:18:20|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735993110000|2025-01-04 12:18:30|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735993140000|2025-01-04 12:19:00|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735993150000|2025-01-04 12:19:10|45.95|45.77|45.93|45.75|45.95|45.77|45.92|45.74|5
1735993160000|2025-01-04 12:19:20|45.92|45.74|45.89|45.71|45.92|45.74|45.89|45.71|3
1735993180000|2025-01-04 12:19:40|45.88|45.7|45.88|45.7|45.89|45.71|45.88|45.7|3
1735993190000|2025-01-04 12:19:50|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735993200000|2025-01-04 12:20:00|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735993210000|2025-01-04 12:20:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735993220000|2025-01-04 12:20:20|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1735993230000|2025-01-04 12:20:30|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|2
1735993240000|2025-01-04 12:20:40|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1735993250000|2025-01-04 12:20:50|45.89|45.71|45.86|45.68|45.89|45.71|45.86|45.68|2
1735993260000|2025-01-04 12:21:00|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735993270000|2025-01-04 12:21:10|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735993280000|2025-01-04 12:21:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735993290000|2025-01-04 12:21:30|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|4
1735993310000|2025-01-04 12:21:50|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|2
1735993320000|2025-01-04 12:22:00|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735993330000|2025-01-04 12:22:10|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735993340000|2025-01-04 12:22:20|45.82|45.64|45.82|45.64|45.82|45.64|45.81|45.63|3
1735993350000|2025-01-04 12:22:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735993360000|2025-01-04 12:22:40|45.82|45.64|45.82|45.64|45.82|45.64|45.81|45.63|3
1735993380000|2025-01-04 12:23:00|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|4
1735993390000|2025-01-04 12:23:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735993420000|2025-01-04 12:23:40|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1735993430000|2025-01-04 12:23:50|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735993440000|2025-01-04 12:24:00|45.84|45.66|45.84|45.66|45.85|45.67|45.84|45.66|3
1735993450000|2025-01-04 12:24:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735993460000|2025-01-04 12:24:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735993490000|2025-01-04 12:24:50|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735993500000|2025-01-04 12:25:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735993570000|2025-01-04 12:26:10|45.82|45.64|45.77|45.59|45.82|45.64|45.77|45.59|6
1735993580000|2025-01-04 12:26:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735993590000|2025-01-04 12:26:30|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1735993610000|2025-01-04 12:26:50|45.77|45.59|45.75|45.57|45.78|45.6|45.75|45.57|5
1735993620000|2025-01-04 12:27:00|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735993630000|2025-01-04 12:27:10|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1735993640000|2025-01-04 12:27:20|45.75|45.57|45.74|45.56|45.75|45.57|45.73|45.55|4
1735993650000|2025-01-04 12:27:30|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1735993660000|2025-01-04 12:27:40|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1735993670000|2025-01-04 12:27:50|45.79|45.61|45.77|45.59|45.79|45.61|45.76|45.58|6
1735993680000|2025-01-04 12:28:00|45.79|45.61|45.79|45.61|45.8|45.62|45.79|45.61|3
1735993690000|2025-01-04 12:28:10|45.75|45.57|45.76|45.58|45.77|45.59|45.75|45.57|5
1735993700000|2025-01-04 12:28:20|45.75|45.57|45.73|45.55|45.75|45.57|45.73|45.55|7
1735993710000|2025-01-04 12:28:30|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|3
1735993720000|2025-01-04 12:28:40|45.71|45.53|45.71|45.53|45.72|45.54|45.71|45.53|3
1735993730000|2025-01-04 12:28:50|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1735993740000|2025-01-04 12:29:00|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735993750000|2025-01-04 12:29:10|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|3
1735993770000|2025-01-04 12:29:30|45.69|45.51|45.69|45.51|45.69|45.51|45.68|45.5|3
1735993780000|2025-01-04 12:29:40|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1735993800000|2025-01-04 12:30:00|45.71|45.53|45.74|45.56|45.74|45.56|45.71|45.53|4
1735993810000|2025-01-04 12:30:10|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1735993840000|2025-01-04 12:30:40|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1735993850000|2025-01-04 12:30:50|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1735993860000|2025-01-04 12:31:00|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1735993870000|2025-01-04 12:31:10|45.74|45.56|45.74|45.56|45.75|45.57|45.74|45.56|3
1735993880000|2025-01-04 12:31:20|45.75|45.57|45.78|45.6|45.78|45.6|45.75|45.57|4
1735993890000|2025-01-04 12:31:30|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1735993900000|2025-01-04 12:31:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735993920000|2025-01-04 12:32:00|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735993930000|2025-01-04 12:32:10|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1735993940000|2025-01-04 12:32:20|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735993950000|2025-01-04 12:32:30|45.77|45.59|45.79|45.61|45.79|45.61|45.77|45.59|3
1735993960000|2025-01-04 12:32:40|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735993970000|2025-01-04 12:32:50|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1735993980000|2025-01-04 12:33:00|45.77|45.59|45.74|45.56|45.77|45.59|45.74|45.56|7
1735993990000|2025-01-04 12:33:10|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1735994000000|2025-01-04 12:33:20|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|4
1735994010000|2025-01-04 12:33:30|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735994020000|2025-01-04 12:33:40|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1735994030000|2025-01-04 12:33:50|45.76|45.58|45.75|45.57|45.76|45.58|45.75|45.57|4
1735994050000|2025-01-04 12:34:10|45.74|45.56|45.72|45.54|45.74|45.56|45.71|45.53|3
1735994060000|2025-01-04 12:34:20|45.7|45.52|45.7|45.52|45.71|45.53|45.7|45.52|5
1735994090000|2025-01-04 12:34:50|45.71|45.53|45.71|45.53|45.72|45.54|45.71|45.53|3
1735994100000|2025-01-04 12:35:00|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1735994120000|2025-01-04 12:35:20|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1735994130000|2025-01-04 12:35:30|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1735994170000|2025-01-04 12:36:10|45.67|45.49|45.67|45.49|45.68|45.5|45.67|45.49|3
1735994200000|2025-01-04 12:36:40|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1735994220000|2025-01-04 12:37:00|45.68|45.5|45.69|45.51|45.69|45.51|45.67|45.49|4
1735994240000|2025-01-04 12:37:20|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1735994250000|2025-01-04 12:37:30|45.66|45.48|45.66|45.48|45.67|45.49|45.66|45.48|3
1735994270000|2025-01-04 12:37:50|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1735994320000|2025-01-04 12:38:40|45.67|45.49|45.67|45.49|45.67|45.49|45.66|45.48|3
1735994330000|2025-01-04 12:38:50|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1735994340000|2025-01-04 12:39:00|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1735994350000|2025-01-04 12:39:10|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|4
1735994360000|2025-01-04 12:39:20|45.68|45.5|45.71|45.53|45.72|45.54|45.67|45.49|7
1735994370000|2025-01-04 12:39:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1735994380000|2025-01-04 12:39:40|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735994400000|2025-01-04 12:40:00|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|2
1735994420000|2025-01-04 12:40:20|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|2
1735994430000|2025-01-04 12:40:30|45.67|45.49|45.7|45.52|45.7|45.52|45.67|45.49|8
1735994470000|2025-01-04 12:41:10|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735994480000|2025-01-04 12:41:20|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1735994500000|2025-01-04 12:41:40|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735994510000|2025-01-04 12:41:50|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1735994560000|2025-01-04 12:42:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735994570000|2025-01-04 12:42:50|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|2
1735994580000|2025-01-04 12:43:00|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1735994600000|2025-01-04 12:43:20|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1735994610000|2025-01-04 12:43:30|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735994620000|2025-01-04 12:43:40|45.72|45.54|45.72|45.54|45.72|45.54|45.71|45.53|3
1735994630000|2025-01-04 12:43:50|45.73|45.55|45.73|45.55|45.73|45.55|45.72|45.54|3
1735994640000|2025-01-04 12:44:00|45.72|45.54|45.72|45.54|45.73|45.55|45.71|45.53|5
1735994680000|2025-01-04 12:44:40|45.73|45.55|45.74|45.56|45.74|45.56|45.72|45.54|3
1735994700000|2025-01-04 12:45:00|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|5
1735994710000|2025-01-04 12:45:10|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1735994730000|2025-01-04 12:45:30|45.72|45.54|45.72|45.54|45.73|45.55|45.72|45.54|3
1735994740000|2025-01-04 12:45:40|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735994750000|2025-01-04 12:45:50|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1735994760000|2025-01-04 12:46:00|45.71|45.53|45.72|45.54|45.73|45.55|45.71|45.53|4
1735994770000|2025-01-04 12:46:10|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1735994780000|2025-01-04 12:46:20|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1735994790000|2025-01-04 12:46:30|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1735994800000|2025-01-04 12:46:40|45.69|45.51|45.7|45.52|45.7|45.52|45.69|45.51|2
1735994810000|2025-01-04 12:46:50|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1735994830000|2025-01-04 12:47:10|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1735994840000|2025-01-04 12:47:20|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1735994850000|2025-01-04 12:47:30|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1735994880000|2025-01-04 12:48:00|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1735994890000|2025-01-04 12:48:10|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|4
1735994920000|2025-01-04 12:48:40|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|3
1735994950000|2025-01-04 12:49:10|45.67|45.49|45.7|45.52|45.7|45.52|45.67|45.49|4
1735994970000|2025-01-04 12:49:30|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1735994980000|2025-01-04 12:49:40|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|4
1735994990000|2025-01-04 12:49:50|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|2
1735995010000|2025-01-04 12:50:10|45.66|45.48|45.65|45.47|45.67|45.49|45.65|45.47|4
1735995060000|2025-01-04 12:51:00|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1735995070000|2025-01-04 12:51:10|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1735995080000|2025-01-04 12:51:20|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1735995090000|2025-01-04 12:51:30|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1735995100000|2025-01-04 12:51:40|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1735995110000|2025-01-04 12:51:50|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1735995120000|2025-01-04 12:52:00|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1735995130000|2025-01-04 12:52:10|45.64|45.46|45.64|45.46|45.65|45.47|45.64|45.46|5
1735995140000|2025-01-04 12:52:20|45.65|45.47|45.65|45.47|45.65|45.47|45.64|45.46|3
1735995150000|2025-01-04 12:52:30|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1735995160000|2025-01-04 12:52:40|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1735995170000|2025-01-04 12:52:50|45.74|45.56|45.78|45.6|45.78|45.6|45.74|45.56|5
1735995180000|2025-01-04 12:53:00|45.77|45.59|45.73|45.55|45.77|45.59|45.73|45.55|6
1735995200000|2025-01-04 12:53:20|45.72|45.54|45.71|45.53|45.73|45.55|45.71|45.53|4
1735995210000|2025-01-04 12:53:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1735995220000|2025-01-04 12:53:40|45.67|45.49|45.68|45.5|45.7|45.52|45.67|45.49|8
1735995230000|2025-01-04 12:53:50|45.65|45.47|45.63|45.45|45.66|45.48|45.63|45.45|4
1735995240000|2025-01-04 12:54:00|45.62|45.44|45.62|45.44|45.62|45.44|45.61|45.43|3
1735995250000|2025-01-04 12:54:10|45.61|45.43|45.68|45.5|45.68|45.5|45.61|45.43|5
1735995260000|2025-01-04 12:54:20|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|3
1735995270000|2025-01-04 12:54:30|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1735995280000|2025-01-04 12:54:40|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|4
1735995290000|2025-01-04 12:54:50|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1735995300000|2025-01-04 12:55:00|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1735995320000|2025-01-04 12:55:20|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1735995340000|2025-01-04 12:55:40|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1735995350000|2025-01-04 12:55:50|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1735995360000|2025-01-04 12:56:00|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1735995400000|2025-01-04 12:56:40|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|4
1735995420000|2025-01-04 12:57:00|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1735995430000|2025-01-04 12:57:10|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735995450000|2025-01-04 12:57:30|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1735995460000|2025-01-04 12:57:40|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735995470000|2025-01-04 12:57:50|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1735995480000|2025-01-04 12:58:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735995490000|2025-01-04 12:58:10|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1735995500000|2025-01-04 12:58:20|45.63|45.45|45.6|45.42|45.63|45.45|45.6|45.42|2
1735995510000|2025-01-04 12:58:30|45.61|45.43|45.58|45.4|45.61|45.43|45.58|45.4|6
1735995520000|2025-01-04 12:58:40|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1735995530000|2025-01-04 12:58:50|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1735995540000|2025-01-04 12:59:00|45.6|45.42|45.59|45.41|45.61|45.43|45.59|45.41|4
1735995570000|2025-01-04 12:59:30|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1735995590000|2025-01-04 12:59:50|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1735995600000|2025-01-04 13:00:00|45.63|45.45|45.62|45.44|45.63|45.45|45.61|45.43|4
1735995610000|2025-01-04 13:00:10|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|4
1735995620000|2025-01-04 13:00:20|45.61|45.43|45.61|45.43|45.62|45.44|45.6|45.42|5
1735995640000|2025-01-04 13:00:40|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1735995650000|2025-01-04 13:00:50|45.65|45.47|45.61|45.43|45.65|45.47|45.61|45.43|4
1735995660000|2025-01-04 13:01:00|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1735995740000|2025-01-04 13:02:20|45.57|45.39|45.55|45.37|45.57|45.39|45.55|45.37|3
1735995750000|2025-01-04 13:02:30|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1735995760000|2025-01-04 13:02:40|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1735995770000|2025-01-04 13:02:50|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1735995800000|2025-01-04 13:03:20|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1735995820000|2025-01-04 13:03:40|45.54|45.36|45.55|45.37|45.55|45.37|45.54|45.36|2
1735995830000|2025-01-04 13:03:50|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1735995840000|2025-01-04 13:04:00|45.57|45.39|45.55|45.37|45.57|45.39|45.55|45.37|3
1735995850000|2025-01-04 13:04:10|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|2
1735995860000|2025-01-04 13:04:20|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1735995870000|2025-01-04 13:04:30|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1735995880000|2025-01-04 13:04:40|45.57|45.39|45.59|45.41|45.59|45.41|45.57|45.39|3
1735995890000|2025-01-04 13:04:50|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1735995900000|2025-01-04 13:05:00|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|5
1735995910000|2025-01-04 13:05:10|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1735995920000|2025-01-04 13:05:20|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1735995930000|2025-01-04 13:05:30|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1735995940000|2025-01-04 13:05:40|45.59|45.41|45.61|45.43|45.61|45.43|45.59|45.41|3
1735995950000|2025-01-04 13:05:50|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1735995960000|2025-01-04 13:06:00|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1735995990000|2025-01-04 13:06:30|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1735996020000|2025-01-04 13:07:00|45.63|45.45|45.67|45.49|45.67|45.49|45.63|45.45|4
1735996030000|2025-01-04 13:07:10|45.68|45.5|45.72|45.54|45.72|45.54|45.68|45.5|4
1735996040000|2025-01-04 13:07:20|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735996060000|2025-01-04 13:07:40|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1735996070000|2025-01-04 13:07:50|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|3
1735996080000|2025-01-04 13:08:00|45.72|45.54|45.71|45.53|45.72|45.54|45.7|45.52|4
1735996090000|2025-01-04 13:08:10|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|2
1735996100000|2025-01-04 13:08:20|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1735996110000|2025-01-04 13:08:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1735996130000|2025-01-04 13:08:50|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1735996140000|2025-01-04 13:09:00|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735996150000|2025-01-04 13:09:10|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1735996160000|2025-01-04 13:09:20|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1735996170000|2025-01-04 13:09:30|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1735996190000|2025-01-04 13:09:50|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735996200000|2025-01-04 13:10:00|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|2
1735996210000|2025-01-04 13:10:10|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735996230000|2025-01-04 13:10:30|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1735996240000|2025-01-04 13:10:40|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735996250000|2025-01-04 13:10:50|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1735996270000|2025-01-04 13:11:10|45.72|45.54|45.71|45.53|45.72|45.54|45.7|45.52|4
1735996280000|2025-01-04 13:11:20|45.72|45.54|45.74|45.56|45.74|45.56|45.72|45.54|3
1735996290000|2025-01-04 13:11:30|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1735996300000|2025-01-04 13:11:40|45.74|45.56|45.74|45.56|45.74|45.56|45.73|45.55|3
1735996310000|2025-01-04 13:11:50|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1735996360000|2025-01-04 13:12:40|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1735996370000|2025-01-04 13:12:50|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735996380000|2025-01-04 13:13:00|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1735996390000|2025-01-04 13:13:10|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1735996400000|2025-01-04 13:13:20|45.73|45.55|45.73|45.55|45.74|45.56|45.71|45.53|6
1735996420000|2025-01-04 13:13:40|45.74|45.56|45.74|45.56|45.74|45.56|45.73|45.55|3
1735996430000|2025-01-04 13:13:50|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1735996440000|2025-01-04 13:14:00|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1735996450000|2025-01-04 13:14:10|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1735996460000|2025-01-04 13:14:20|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|5
1735996470000|2025-01-04 13:14:30|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1735996500000|2025-01-04 13:15:00|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735996520000|2025-01-04 13:15:20|45.78|45.6|45.79|45.61|45.8|45.62|45.78|45.6|4
1735996550000|2025-01-04 13:15:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735996560000|2025-01-04 13:16:00|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1735996580000|2025-01-04 13:16:20|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|3
1735996590000|2025-01-04 13:16:30|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735996600000|2025-01-04 13:16:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735996610000|2025-01-04 13:16:50|45.75|45.57|45.73|45.55|45.75|45.57|45.73|45.55|3
1735996630000|2025-01-04 13:17:10|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1735996640000|2025-01-04 13:17:20|45.71|45.53|45.7|45.52|45.72|45.54|45.7|45.52|4
1735996650000|2025-01-04 13:17:30|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1735996730000|2025-01-04 13:18:50|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1735996740000|2025-01-04 13:19:00|45.71|45.53|45.71|45.53|45.72|45.54|45.71|45.53|5
1735996750000|2025-01-04 13:19:10|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1735996760000|2025-01-04 13:19:20|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1735996770000|2025-01-04 13:19:30|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1735996800000|2025-01-04 13:20:00|45.67|45.49|45.65|45.47|45.67|45.49|45.65|45.47|3
1735996810000|2025-01-04 13:20:10|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1735996820000|2025-01-04 13:20:20|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1735996830000|2025-01-04 13:20:30|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1735996870000|2025-01-04 13:21:10|45.64|45.46|45.66|45.48|45.66|45.48|45.63|45.45|7
1735996880000|2025-01-04 13:21:20|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1735996900000|2025-01-04 13:21:40|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1735996910000|2025-01-04 13:21:50|45.69|45.51|45.76|45.58|45.76|45.58|45.69|45.51|7
1735996930000|2025-01-04 13:22:10|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1735996940000|2025-01-04 13:22:20|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1735996950000|2025-01-04 13:22:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735996960000|2025-01-04 13:22:40|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1735996990000|2025-01-04 13:23:10|45.8|45.62|45.83|45.65|45.83|45.65|45.8|45.62|3
1735997010000|2025-01-04 13:23:30|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735997020000|2025-01-04 13:23:40|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735997040000|2025-01-04 13:24:00|45.79|45.61|45.76|45.58|45.79|45.61|45.75|45.57|7
1735997050000|2025-01-04 13:24:10|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|4
1735997060000|2025-01-04 13:24:20|45.79|45.61|45.8|45.62|45.81|45.63|45.79|45.61|4
1735997070000|2025-01-04 13:24:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735997090000|2025-01-04 13:24:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735997100000|2025-01-04 13:25:00|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1735997130000|2025-01-04 13:25:30|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735997140000|2025-01-04 13:25:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735997160000|2025-01-04 13:26:00|45.85|45.67|45.87|45.69|45.87|45.69|45.85|45.67|2
1735997180000|2025-01-04 13:26:20|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735997190000|2025-01-04 13:26:30|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1735997200000|2025-01-04 13:26:40|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1735997210000|2025-01-04 13:26:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735997220000|2025-01-04 13:27:00|45.9|45.72|45.86|45.68|45.9|45.72|45.86|45.68|4
1735997240000|2025-01-04 13:27:20|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|4
1735997260000|2025-01-04 13:27:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735997270000|2025-01-04 13:27:50|45.84|45.66|45.83|45.65|45.84|45.66|45.82|45.64|8
1735997280000|2025-01-04 13:28:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735997290000|2025-01-04 13:28:10|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735997300000|2025-01-04 13:28:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735997330000|2025-01-04 13:28:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735997410000|2025-01-04 13:30:10|45.87|45.69|45.87|45.69|45.87|45.69|45.86|45.68|3
1735997420000|2025-01-04 13:30:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735997440000|2025-01-04 13:30:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735997460000|2025-01-04 13:31:00|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1735997470000|2025-01-04 13:31:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735997480000|2025-01-04 13:31:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|4
1735997490000|2025-01-04 13:31:30|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735997500000|2025-01-04 13:31:40|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735997510000|2025-01-04 13:31:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735997520000|2025-01-04 13:32:00|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735997530000|2025-01-04 13:32:10|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1735997570000|2025-01-04 13:32:50|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1735997580000|2025-01-04 13:33:00|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1735997590000|2025-01-04 13:33:10|45.86|45.68|45.86|45.68|45.87|45.69|45.86|45.68|7
1735997610000|2025-01-04 13:33:30|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1735997620000|2025-01-04 13:33:40|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|2
1735997630000|2025-01-04 13:33:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735997640000|2025-01-04 13:34:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735997650000|2025-01-04 13:34:10|45.86|45.68|45.87|45.69|45.88|45.7|45.86|45.68|6
1735997660000|2025-01-04 13:34:20|45.88|45.7|45.91|45.73|45.91|45.73|45.88|45.7|3
1735997670000|2025-01-04 13:34:30|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735997680000|2025-01-04 13:34:40|45.91|45.73|45.91|45.73|45.92|45.74|45.91|45.73|5
1735997690000|2025-01-04 13:34:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735997700000|2025-01-04 13:35:00|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1735997710000|2025-01-04 13:35:10|45.88|45.7|45.86|45.68|45.88|45.7|45.86|45.68|5
1735997720000|2025-01-04 13:35:20|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1735997730000|2025-01-04 13:35:30|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735997800000|2025-01-04 13:36:40|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1735997810000|2025-01-04 13:36:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735997820000|2025-01-04 13:37:00|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1735997830000|2025-01-04 13:37:10|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735997850000|2025-01-04 13:37:30|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735997860000|2025-01-04 13:37:40|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735997870000|2025-01-04 13:37:50|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735997880000|2025-01-04 13:38:00|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735997890000|2025-01-04 13:38:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735997910000|2025-01-04 13:38:30|45.91|45.73|45.93|45.75|45.93|45.75|45.91|45.73|3
1735997920000|2025-01-04 13:38:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735997940000|2025-01-04 13:39:00|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1735997950000|2025-01-04 13:39:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735997960000|2025-01-04 13:39:20|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735997970000|2025-01-04 13:39:30|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|5
1735997980000|2025-01-04 13:39:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735997990000|2025-01-04 13:39:50|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735998000000|2025-01-04 13:40:00|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1735998010000|2025-01-04 13:40:10|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1735998020000|2025-01-04 13:40:20|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735998030000|2025-01-04 13:40:30|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735998040000|2025-01-04 13:40:40|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735998070000|2025-01-04 13:41:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735998100000|2025-01-04 13:41:40|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1735998110000|2025-01-04 13:41:50|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1735998120000|2025-01-04 13:42:00|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735998130000|2025-01-04 13:42:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735998140000|2025-01-04 13:42:20|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735998150000|2025-01-04 13:42:30|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1735998160000|2025-01-04 13:42:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735998170000|2025-01-04 13:42:50|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1735998180000|2025-01-04 13:43:00|45.84|45.66|45.87|45.69|45.87|45.69|45.84|45.66|3
1735998190000|2025-01-04 13:43:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735998200000|2025-01-04 13:43:20|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735998230000|2025-01-04 13:43:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1735998240000|2025-01-04 13:44:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735998290000|2025-01-04 13:44:50|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735998300000|2025-01-04 13:45:00|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1735998310000|2025-01-04 13:45:10|45.96|45.78|45.99|45.81|45.99|45.81|45.96|45.78|4
1735998320000|2025-01-04 13:45:20|45.98|45.8|45.95|45.77|45.98|45.8|45.95|45.77|3
1735998330000|2025-01-04 13:45:30|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1735998340000|2025-01-04 13:45:40|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1735998350000|2025-01-04 13:45:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735998360000|2025-01-04 13:46:00|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1735998380000|2025-01-04 13:46:20|46|45.82|46|45.82|46|45.82|45.99|45.81|3
1735998390000|2025-01-04 13:46:30|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735998420000|2025-01-04 13:47:00|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1735998440000|2025-01-04 13:47:20|46.03|45.85|46.07|45.89|46.07|45.89|46.03|45.85|4
1735998450000|2025-01-04 13:47:30|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|4
1735998460000|2025-01-04 13:47:40|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735998480000|2025-01-04 13:48:00|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|2
1735998490000|2025-01-04 13:48:10|46.05|45.87|46.05|45.87|46.05|45.87|46.04|45.86|3
1735998500000|2025-01-04 13:48:20|46.06|45.88|46.07|45.89|46.07|45.89|46.05|45.87|4
1735998510000|2025-01-04 13:48:30|46.09|45.91|46.12|45.94|46.12|45.94|46.09|45.91|3
1735998520000|2025-01-04 13:48:40|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1735998530000|2025-01-04 13:48:50|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1735998550000|2025-01-04 13:49:10|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|2
1735998560000|2025-01-04 13:49:20|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1735998570000|2025-01-04 13:49:30|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1735998590000|2025-01-04 13:49:50|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1735998600000|2025-01-04 13:50:00|46.13|45.95|46.08|45.9|46.13|45.95|46.08|45.9|4
1735998610000|2025-01-04 13:50:10|46.07|45.89|46.05|45.87|46.07|45.89|46.05|45.87|7
1735998620000|2025-01-04 13:50:20|46.04|45.86|46.02|45.84|46.04|45.86|46.01|45.83|5
1735998630000|2025-01-04 13:50:30|46.01|45.83|46.01|45.83|46.03|45.85|46|45.82|6
1735998640000|2025-01-04 13:50:40|46|45.82|45.98|45.8|46.02|45.84|45.98|45.8|7
1735998650000|2025-01-04 13:50:50|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1735998660000|2025-01-04 13:51:00|45.94|45.76|45.93|45.75|45.95|45.77|45.92|45.74|6
1735998670000|2025-01-04 13:51:10|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1735998680000|2025-01-04 13:51:20|45.95|45.77|45.99|45.81|45.99|45.81|45.95|45.77|2
1735998690000|2025-01-04 13:51:30|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1735998700000|2025-01-04 13:51:40|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1735998710000|2025-01-04 13:51:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735998720000|2025-01-04 13:52:00|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1735998730000|2025-01-04 13:52:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735998740000|2025-01-04 13:52:20|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|4
1735998810000|2025-01-04 13:53:30|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735998830000|2025-01-04 13:53:50|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1735998840000|2025-01-04 13:54:00|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1735998850000|2025-01-04 13:54:10|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|4
1735998870000|2025-01-04 13:54:30|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1735998890000|2025-01-04 13:54:50|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1735998900000|2025-01-04 13:55:00|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1735998910000|2025-01-04 13:55:10|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1735998920000|2025-01-04 13:55:20|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1735998930000|2025-01-04 13:55:30|46.07|45.89|46.05|45.87|46.07|45.89|46.05|45.87|3
1735998940000|2025-01-04 13:55:40|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735998960000|2025-01-04 13:56:00|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735989770000|2025-01-04 11:22:50|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735998970000|2025-01-04 13:56:10|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|2
1735998990000|2025-01-04 13:56:30|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1735989800000|2025-01-04 11:23:20|45.9|45.72|45.92|45.74|45.92|45.74|45.9|45.72|3
1735999000000|2025-01-04 13:56:40|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|2
1735989870000|2025-01-04 11:24:30|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1735999010000|2025-01-04 13:56:50|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735989880000|2025-01-04 11:24:40|45.91|45.73|45.9|45.72|45.92|45.74|45.9|45.72|4
1735999020000|2025-01-04 13:57:00|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735989900000|2025-01-04 11:25:00|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|5
1735999030000|2025-01-04 13:57:10|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|2
1735989910000|2025-01-04 11:25:10|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|4
1735999040000|2025-01-04 13:57:20|46|45.82|45.98|45.8|46|45.82|45.98|45.8|3
1735989920000|2025-01-04 11:25:20|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1735999070000|2025-01-04 13:57:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735989930000|2025-01-04 11:25:30|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1735999090000|2025-01-04 13:58:10|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1735989950000|2025-01-04 11:25:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735999100000|2025-01-04 13:58:20|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735989960000|2025-01-04 11:26:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735999110000|2025-01-04 13:58:30|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1735989980000|2025-01-04 11:26:20|45.85|45.67|45.82|45.64|45.85|45.67|45.82|45.64|3
1735999140000|2025-01-04 13:59:00|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1735989990000|2025-01-04 11:26:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1735999150000|2025-01-04 13:59:10|45.96|45.78|45.96|45.78|45.97|45.79|45.96|45.78|3
1735990000000|2025-01-04 11:26:40|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735999180000|2025-01-04 13:59:40|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1735990020000|2025-01-04 11:27:00|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735999200000|2025-01-04 14:00:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735990060000|2025-01-04 11:27:40|45.78|45.6|45.78|45.6|45.79|45.61|45.78|45.6|5
1735999210000|2025-01-04 14:00:10|45.98|45.8|46|45.82|46|45.82|45.98|45.8|3
1735990080000|2025-01-04 11:28:00|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|3
1735999220000|2025-01-04 14:00:20|46.02|45.84|46.04|45.86|46.04|45.86|46.02|45.84|3
1735990090000|2025-01-04 11:28:10|45.78|45.6|45.78|45.6|45.79|45.61|45.78|45.6|3
1735999230000|2025-01-04 14:00:30|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1735990100000|2025-01-04 11:28:20|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|5
1735999250000|2025-01-04 14:00:50|46.05|45.87|46.04|45.86|46.05|45.87|46.03|45.85|4
1735990110000|2025-01-04 11:28:30|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735999260000|2025-01-04 14:01:00|46.03|45.85|46.02|45.84|46.04|45.86|46.02|45.84|4
1735990120000|2025-01-04 11:28:40|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735999270000|2025-01-04 14:01:10|46.01|45.83|45.99|45.81|46.01|45.83|45.99|45.81|3
1735990130000|2025-01-04 11:28:50|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|3
1735999290000|2025-01-04 14:01:30|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1735990160000|2025-01-04 11:29:20|45.8|45.62|45.83|45.65|45.83|45.65|45.8|45.62|3
1735999300000|2025-01-04 14:01:40|45.98|45.8|45.98|45.8|45.98|45.8|45.97|45.79|3
1735990210000|2025-01-04 11:30:10|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1735999310000|2025-01-04 14:01:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735990220000|2025-01-04 11:30:20|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1735999320000|2025-01-04 14:02:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735990250000|2025-01-04 11:30:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735999330000|2025-01-04 14:02:10|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735990260000|2025-01-04 11:31:00|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735999350000|2025-01-04 14:02:30|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735990270000|2025-01-04 11:31:10|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1735999360000|2025-01-04 14:02:40|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1735990310000|2025-01-04 11:31:50|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1735999370000|2025-01-04 14:02:50|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1735990320000|2025-01-04 11:32:00|45.79|45.61|45.79|45.61|45.8|45.62|45.79|45.61|3
1735999380000|2025-01-04 14:03:00|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|3
1735990330000|2025-01-04 11:32:10|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735999390000|2025-01-04 14:03:10|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1735990340000|2025-01-04 11:32:20|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|3
1735999410000|2025-01-04 14:03:30|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1735990350000|2025-01-04 11:32:30|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1735999420000|2025-01-04 14:03:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735990370000|2025-01-04 11:32:50|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|4
1735999430000|2025-01-04 14:03:50|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1735990380000|2025-01-04 11:33:00|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1735999440000|2025-01-04 14:04:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735990390000|2025-01-04 11:33:10|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1735999450000|2025-01-04 14:04:10|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735990400000|2025-01-04 11:33:20|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1735999460000|2025-01-04 14:04:20|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735990410000|2025-01-04 11:33:30|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1735999470000|2025-01-04 14:04:30|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1735990440000|2025-01-04 11:34:00|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1735999480000|2025-01-04 14:04:40|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1735990560000|2025-01-04 11:36:00|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1735999490000|2025-01-04 14:04:50|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1735990650000|2025-01-04 11:37:30|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1735999500000|2025-01-04 14:05:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735990670000|2025-01-04 11:37:50|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1735999530000|2025-01-04 14:05:30|45.98|45.8|46|45.82|46|45.82|45.98|45.8|2
1735990690000|2025-01-04 11:38:10|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1735999540000|2025-01-04 14:05:40|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|5
1735990710000|2025-01-04 11:38:30|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1735999550000|2025-01-04 14:05:50|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735990720000|2025-01-04 11:38:40|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1735999570000|2025-01-04 14:06:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735990740000|2025-01-04 11:39:00|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|3
1735999580000|2025-01-04 14:06:20|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1735990750000|2025-01-04 11:39:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735999600000|2025-01-04 14:06:40|46|45.82|46|45.82|46|45.82|46|45.82|1
1735990790000|2025-01-04 11:39:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735999610000|2025-01-04 14:06:50|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735990800000|2025-01-04 11:40:00|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1735999620000|2025-01-04 14:07:00|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1735990810000|2025-01-04 11:40:10|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735999630000|2025-01-04 14:07:10|45.99|45.81|45.99|45.81|45.99|45.81|45.98|45.8|3
1735990820000|2025-01-04 11:40:20|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|3
1735999640000|2025-01-04 14:07:20|46|45.82|46|45.82|46|45.82|46|45.82|1
1735990830000|2025-01-04 11:40:30|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735999650000|2025-01-04 14:07:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1735990840000|2025-01-04 11:40:40|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735999670000|2025-01-04 14:07:50|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1735990860000|2025-01-04 11:41:00|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|3
1735999680000|2025-01-04 14:08:00|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1735990870000|2025-01-04 11:41:10|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1735999700000|2025-01-04 14:08:20|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1735990890000|2025-01-04 11:41:30|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1735999720000|2025-01-04 14:08:40|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1735990900000|2025-01-04 11:41:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735999730000|2025-01-04 14:08:50|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|2
1735990910000|2025-01-04 11:41:50|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735999740000|2025-01-04 14:09:00|46.06|45.88|46.03|45.85|46.06|45.88|46.03|45.85|4
1735990920000|2025-01-04 11:42:00|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1735999750000|2025-01-04 14:09:10|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735990930000|2025-01-04 11:42:10|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735999760000|2025-01-04 14:09:20|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1735990940000|2025-01-04 11:42:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735999770000|2025-01-04 14:09:30|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735990950000|2025-01-04 11:42:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735999790000|2025-01-04 14:09:50|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1735990980000|2025-01-04 11:43:00|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1735999800000|2025-01-04 14:10:00|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735991000000|2025-01-04 11:43:20|45.9|45.72|45.92|45.74|45.92|45.74|45.9|45.72|3
1735999810000|2025-01-04 14:10:10|46.03|45.85|46.03|45.85|46.03|45.85|46.02|45.84|3
1735991020000|2025-01-04 11:43:40|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1735999820000|2025-01-04 14:10:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735991030000|2025-01-04 11:43:50|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1735999830000|2025-01-04 14:10:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1735991040000|2025-01-04 11:44:00|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1735999850000|2025-01-04 14:10:50|45.98|45.8|46.01|45.83|46.01|45.83|45.97|45.79|4
1735991070000|2025-01-04 11:44:30|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735999880000|2025-01-04 14:11:20|46|45.82|46|45.82|46|45.82|46|45.82|1
1735991090000|2025-01-04 11:44:50|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735999890000|2025-01-04 14:11:30|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1735991100000|2025-01-04 11:45:00|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|4
1735999920000|2025-01-04 14:12:00|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1735991110000|2025-01-04 11:45:10|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1735999930000|2025-01-04 14:12:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735991120000|2025-01-04 11:45:20|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|3
1735999940000|2025-01-04 14:12:20|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1735991140000|2025-01-04 11:45:40|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1735999960000|2025-01-04 14:12:40|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735991150000|2025-01-04 11:45:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735999980000|2025-01-04 14:13:00|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1735991160000|2025-01-04 11:46:00|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1735999990000|2025-01-04 14:13:10|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1735991180000|2025-01-04 11:46:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736000000000|2025-01-04 14:13:20|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1735991190000|2025-01-04 11:46:30|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736000010000|2025-01-04 14:13:30|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735991210000|2025-01-04 11:46:50|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736000020000|2025-01-04 14:13:40|45.91|45.73|45.88|45.7|45.91|45.73|45.88|45.7|4
1735991230000|2025-01-04 11:47:10|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736000030000|2025-01-04 14:13:50|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735991240000|2025-01-04 11:47:20|45.92|45.74|45.93|45.75|45.93|45.75|45.91|45.73|4
1736000040000|2025-01-04 14:14:00|45.84|45.66|45.82|45.64|45.84|45.66|45.8|45.62|6
1735991250000|2025-01-04 11:47:30|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736000050000|2025-01-04 14:14:10|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1735991270000|2025-01-04 11:47:50|45.93|45.75|45.96|45.78|45.96|45.78|45.93|45.75|3
1736000060000|2025-01-04 14:14:20|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1735991280000|2025-01-04 11:48:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736000070000|2025-01-04 14:14:30|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1735991290000|2025-01-04 11:48:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736000080000|2025-01-04 14:14:40|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1735991340000|2025-01-04 11:49:00|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736000090000|2025-01-04 14:14:50|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|4
1735991370000|2025-01-04 11:49:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736000100000|2025-01-04 14:15:00|45.81|45.63|45.84|45.66|45.84|45.66|45.81|45.63|4
1735991380000|2025-01-04 11:49:40|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736000110000|2025-01-04 14:15:10|45.85|45.67|45.87|45.69|45.87|45.69|45.85|45.67|3
1735991390000|2025-01-04 11:49:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736000120000|2025-01-04 14:15:20|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735991400000|2025-01-04 11:50:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1736000130000|2025-01-04 14:15:30|45.9|45.72|45.9|45.72|45.9|45.72|45.89|45.71|5
1735991410000|2025-01-04 11:50:10|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736000140000|2025-01-04 14:15:40|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1735991420000|2025-01-04 11:50:20|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1736000150000|2025-01-04 14:15:50|45.89|45.71|45.88|45.7|45.9|45.72|45.88|45.7|8
1735991430000|2025-01-04 11:50:30|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736000160000|2025-01-04 14:16:00|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735991450000|2025-01-04 11:50:50|45.95|45.77|45.96|45.78|45.96|45.78|45.94|45.76|4
1736000200000|2025-01-04 14:16:40|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1735991460000|2025-01-04 11:51:00|45.95|45.77|45.95|45.77|45.95|45.77|45.94|45.76|3
1736000210000|2025-01-04 14:16:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735991470000|2025-01-04 11:51:10|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|7
1736000230000|2025-01-04 14:17:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735991480000|2025-01-04 11:51:20|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|4
1736000240000|2025-01-04 14:17:20|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735991490000|2025-01-04 11:51:30|45.93|45.75|45.92|45.74|45.94|45.76|45.92|45.74|4
1736000250000|2025-01-04 14:17:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735991500000|2025-01-04 11:51:40|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|4
1736000280000|2025-01-04 14:18:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735991510000|2025-01-04 11:51:50|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1736000290000|2025-01-04 14:18:10|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735991520000|2025-01-04 11:52:00|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1736000300000|2025-01-04 14:18:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735991530000|2025-01-04 11:52:10|45.92|45.74|45.91|45.73|45.93|45.75|45.89|45.71|7
1736000310000|2025-01-04 14:18:30|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1735991540000|2025-01-04 11:52:20|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736000320000|2025-01-04 14:18:40|45.8|45.62|45.82|45.64|45.82|45.64|45.8|45.62|3
1735991550000|2025-01-04 11:52:30|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736000340000|2025-01-04 14:19:00|45.83|45.65|45.85|45.67|45.85|45.67|45.83|45.65|3
1735991560000|2025-01-04 11:52:40|45.93|45.75|45.96|45.78|45.96|45.78|45.93|45.75|2
1736000350000|2025-01-04 14:19:10|45.84|45.66|45.84|45.66|45.85|45.67|45.83|45.65|5
1735991580000|2025-01-04 11:53:00|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|5
1736000360000|2025-01-04 14:19:20|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1735991610000|2025-01-04 11:53:30|45.96|45.78|46|45.82|46|45.82|45.96|45.78|4
1736000370000|2025-01-04 14:19:30|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735991660000|2025-01-04 11:54:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736000380000|2025-01-04 14:19:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735991670000|2025-01-04 11:54:30|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|4
1736000390000|2025-01-04 14:19:50|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1735991690000|2025-01-04 11:54:50|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736000400000|2025-01-04 14:20:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735991700000|2025-01-04 11:55:00|45.94|45.76|45.91|45.73|45.94|45.76|45.91|45.73|4
1736000430000|2025-01-04 14:20:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735991710000|2025-01-04 11:55:10|45.92|45.74|45.92|45.74|45.92|45.74|45.91|45.73|3
1736000440000|2025-01-04 14:20:40|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|4
1735991720000|2025-01-04 11:55:20|45.93|45.75|45.93|45.75|45.94|45.76|45.93|45.75|3
1736000470000|2025-01-04 14:21:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735991730000|2025-01-04 11:55:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736000480000|2025-01-04 14:21:20|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|3
1735991750000|2025-01-04 11:55:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736000500000|2025-01-04 14:21:40|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735991760000|2025-01-04 11:56:00|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|3
1736000530000|2025-01-04 14:22:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735991770000|2025-01-04 11:56:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736000550000|2025-01-04 14:22:30|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735991780000|2025-01-04 11:56:20|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736000560000|2025-01-04 14:22:40|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1735991790000|2025-01-04 11:56:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736000580000|2025-01-04 14:23:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735991800000|2025-01-04 11:56:40|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736000600000|2025-01-04 14:23:20|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1735991810000|2025-01-04 11:56:50|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|3
1736000610000|2025-01-04 14:23:30|45.84|45.66|45.83|45.65|45.85|45.67|45.83|45.65|6
1735991820000|2025-01-04 11:57:00|45.86|45.68|45.84|45.66|45.86|45.68|45.84|45.66|3
1736000620000|2025-01-04 14:23:40|45.84|45.66|45.86|45.68|45.86|45.68|45.84|45.66|3
1735991830000|2025-01-04 11:57:10|45.83|45.65|45.83|45.65|45.84|45.66|45.83|45.65|5
1736000630000|2025-01-04 14:23:50|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735991840000|2025-01-04 11:57:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736000650000|2025-01-04 14:24:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735991850000|2025-01-04 11:57:30|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736000680000|2025-01-04 14:24:40|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1735991860000|2025-01-04 11:57:40|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736000690000|2025-01-04 14:24:50|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735991870000|2025-01-04 11:57:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736000700000|2025-01-04 14:25:00|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735991880000|2025-01-04 11:58:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736000710000|2025-01-04 14:25:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735991890000|2025-01-04 11:58:10|45.86|45.68|45.85|45.67|45.87|45.69|45.85|45.67|4
1736000730000|2025-01-04 14:25:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735991900000|2025-01-04 11:58:20|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1736000840000|2025-01-04 14:27:20|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735991920000|2025-01-04 11:58:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736000850000|2025-01-04 14:27:30|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1735991930000|2025-01-04 11:58:50|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736000860000|2025-01-04 14:27:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735991940000|2025-01-04 11:59:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736000890000|2025-01-04 14:28:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735991970000|2025-01-04 11:59:30|45.86|45.68|45.78|45.6|45.86|45.68|45.78|45.6|5
1736000930000|2025-01-04 14:28:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735991980000|2025-01-04 11:59:40|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1736000940000|2025-01-04 14:29:00|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735992050000|2025-01-04 12:00:50|45.77|45.59|45.79|45.61|45.79|45.61|45.77|45.59|2
1736000950000|2025-01-04 14:29:10|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735992080000|2025-01-04 12:01:20|45.78|45.6|45.78|45.6|45.79|45.61|45.78|45.6|3
1736000970000|2025-01-04 14:29:30|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735992100000|2025-01-04 12:01:40|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736000980000|2025-01-04 14:29:40|45.87|45.69|45.87|45.69|45.88|45.7|45.87|45.69|3
1735992150000|2025-01-04 12:02:30|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736001000000|2025-01-04 14:30:00|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1735992170000|2025-01-04 12:02:50|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736001010000|2025-01-04 14:30:10|45.88|45.7|45.88|45.7|45.88|45.7|45.87|45.69|3
1735992180000|2025-01-04 12:03:00|45.82|45.64|45.84|45.66|45.84|45.66|45.82|45.64|3
1736001020000|2025-01-04 14:30:20|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735992200000|2025-01-04 12:03:20|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1736001040000|2025-01-04 14:30:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735992250000|2025-01-04 12:04:10|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|3
1736001060000|2025-01-04 14:31:00|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1735992260000|2025-01-04 12:04:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736001070000|2025-01-04 14:31:10|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1735992280000|2025-01-04 12:04:40|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736001100000|2025-01-04 14:31:40|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1735992290000|2025-01-04 12:04:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736001110000|2025-01-04 14:31:50|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1735992300000|2025-01-04 12:05:00|45.93|45.75|45.89|45.71|45.93|45.75|45.89|45.71|5
1736001120000|2025-01-04 14:32:00|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|5
1735992310000|2025-01-04 12:05:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736001160000|2025-01-04 14:32:40|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1735992330000|2025-01-04 12:05:30|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1736001170000|2025-01-04 14:32:50|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1735992340000|2025-01-04 12:05:40|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736001180000|2025-01-04 14:33:00|45.96|45.78|45.98|45.8|45.98|45.8|45.96|45.78|3
1735992350000|2025-01-04 12:05:50|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|3
1736001190000|2025-01-04 14:33:10|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735992360000|2025-01-04 12:06:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736001220000|2025-01-04 14:33:40|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|5
1735992380000|2025-01-04 12:06:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736001230000|2025-01-04 14:33:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735992390000|2025-01-04 12:06:30|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1736001240000|2025-01-04 14:34:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1735992400000|2025-01-04 12:06:40|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736001260000|2025-01-04 14:34:20|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1735992410000|2025-01-04 12:06:50|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|4
1736001270000|2025-01-04 14:34:30|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735992420000|2025-01-04 12:07:00|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736001300000|2025-01-04 14:35:00|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1735992460000|2025-01-04 12:07:40|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736001310000|2025-01-04 14:35:10|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1735992470000|2025-01-04 12:07:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736001320000|2025-01-04 14:35:20|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1735992480000|2025-01-04 12:08:00|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1736001330000|2025-01-04 14:35:30|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735992490000|2025-01-04 12:08:10|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736001340000|2025-01-04 14:35:40|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735992500000|2025-01-04 12:08:20|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1736001350000|2025-01-04 14:35:50|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|2
1735992510000|2025-01-04 12:08:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736001360000|2025-01-04 14:36:00|46.03|45.85|46.01|45.83|46.03|45.85|46.01|45.83|5
1735992520000|2025-01-04 12:08:40|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|5
1736001370000|2025-01-04 14:36:10|46|45.82|46|45.82|46|45.82|46|45.82|1
1735992530000|2025-01-04 12:08:50|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736001390000|2025-01-04 14:36:30|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1735992540000|2025-01-04 12:09:00|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736001400000|2025-01-04 14:36:40|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1735992550000|2025-01-04 12:09:10|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|3
1736001410000|2025-01-04 14:36:50|46.02|45.84|46.03|45.85|46.03|45.85|46.02|45.84|4
1735992560000|2025-01-04 12:09:20|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736001430000|2025-01-04 14:37:10|46.02|45.84|46|45.82|46.02|45.84|46|45.82|5
1735992580000|2025-01-04 12:09:40|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736001440000|2025-01-04 14:37:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735992590000|2025-01-04 12:09:50|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736001450000|2025-01-04 14:37:30|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1735992600000|2025-01-04 12:10:00|45.81|45.63|45.84|45.66|45.84|45.66|45.81|45.63|4
1736001470000|2025-01-04 14:37:50|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1735992610000|2025-01-04 12:10:10|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1736001500000|2025-01-04 14:38:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735992620000|2025-01-04 12:10:20|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|3
1736001530000|2025-01-04 14:38:50|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1735992630000|2025-01-04 12:10:30|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736001550000|2025-01-04 14:39:10|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735992640000|2025-01-04 12:10:40|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1736001570000|2025-01-04 14:39:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735992650000|2025-01-04 12:10:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736001580000|2025-01-04 14:39:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735992660000|2025-01-04 12:11:00|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736001600000|2025-01-04 14:40:00|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|6
1735992670000|2025-01-04 12:11:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736001620000|2025-01-04 14:40:20|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1735992680000|2025-01-04 12:11:20|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736001630000|2025-01-04 14:40:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735992700000|2025-01-04 12:11:40|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736001660000|2025-01-04 14:41:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735992710000|2025-01-04 12:11:50|45.88|45.7|45.87|45.69|45.88|45.7|45.86|45.68|6
1736001670000|2025-01-04 14:41:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735992720000|2025-01-04 12:12:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736001760000|2025-01-04 14:42:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735992730000|2025-01-04 12:12:10|45.89|45.71|45.88|45.7|45.9|45.72|45.88|45.7|4
1736001780000|2025-01-04 14:43:00|45.89|45.71|45.89|45.71|45.9|45.72|45.88|45.7|5
1736001790000|2025-01-04 14:43:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735992740000|2025-01-04 12:12:20|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736001820000|2025-01-04 14:43:40|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735992750000|2025-01-04 12:12:30|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736001840000|2025-01-04 14:44:00|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1735992760000|2025-01-04 12:12:40|45.87|45.69|45.86|45.68|45.87|45.69|45.85|45.67|3
1736001860000|2025-01-04 14:44:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735992770000|2025-01-04 12:12:50|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736001890000|2025-01-04 14:44:50|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1735992780000|2025-01-04 12:13:00|45.84|45.66|45.82|45.64|45.84|45.66|45.82|45.64|5
1735992790000|2025-01-04 12:13:10|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|4
1736001900000|2025-01-04 14:45:00|45.88|45.7|45.91|45.73|45.91|45.73|45.88|45.7|4
1735992800000|2025-01-04 12:13:20|45.81|45.63|45.81|45.63|45.81|45.63|45.8|45.62|3
1736001930000|2025-01-04 14:45:30|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1735992810000|2025-01-04 12:13:30|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736001940000|2025-01-04 14:45:40|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|3
1735992820000|2025-01-04 12:13:40|45.81|45.63|45.81|45.63|45.81|45.63|45.8|45.62|3
1736001950000|2025-01-04 14:45:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735992830000|2025-01-04 12:13:50|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736001960000|2025-01-04 14:46:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1735992850000|2025-01-04 12:14:10|45.84|45.66|45.86|45.68|45.86|45.68|45.83|45.65|5
1736002010000|2025-01-04 14:46:50|46.01|45.83|46.05|45.87|46.05|45.87|46.01|45.83|4
1735992860000|2025-01-04 12:14:20|45.87|45.69|45.87|45.69|45.87|45.69|45.86|45.68|3
1736002020000|2025-01-04 14:47:00|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735992870000|2025-01-04 12:14:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736002030000|2025-01-04 14:47:10|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|5
1735992880000|2025-01-04 12:14:40|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1736002040000|2025-01-04 14:47:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735992890000|2025-01-04 12:14:50|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736002060000|2025-01-04 14:47:40|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736002070000|2025-01-04 14:47:50|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735992910000|2025-01-04 12:15:10|45.82|45.64|45.82|45.64|45.83|45.65|45.82|45.64|3
1736002080000|2025-01-04 14:48:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1735992920000|2025-01-04 12:15:20|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736002100000|2025-01-04 14:48:20|46.04|45.86|46.06|45.88|46.06|45.88|46.04|45.86|3
1735992930000|2025-01-04 12:15:30|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736002130000|2025-01-04 14:48:50|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735992940000|2025-01-04 12:15:40|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736002140000|2025-01-04 14:49:00|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|3
1735992950000|2025-01-04 12:15:50|45.84|45.66|45.84|45.66|45.85|45.67|45.84|45.66|3
1736002150000|2025-01-04 14:49:10|46.04|45.86|46.04|45.86|46.04|45.86|46.03|45.85|3
1735992960000|2025-01-04 12:16:00|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736002160000|2025-01-04 14:49:20|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735992990000|2025-01-04 12:16:30|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736002180000|2025-01-04 14:49:40|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735993010000|2025-01-04 12:16:50|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736002250000|2025-01-04 14:50:50|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1735993030000|2025-01-04 12:17:10|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1736002270000|2025-01-04 14:51:10|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|3
1735993040000|2025-01-04 12:17:20|45.9|45.72|45.93|45.75|45.94|45.76|45.9|45.72|5
1736002290000|2025-01-04 14:51:30|46.08|45.9|46.07|45.89|46.1|45.92|46.07|45.89|5
1735993050000|2025-01-04 12:17:30|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1736002300000|2025-01-04 14:51:40|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1735993060000|2025-01-04 12:17:40|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736002310000|2025-01-04 14:51:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1735993070000|2025-01-04 12:17:50|45.95|45.77|45.97|45.79|45.97|45.79|45.95|45.77|3
1736002320000|2025-01-04 14:52:00|46.09|45.91|46.08|45.9|46.09|45.91|46.08|45.9|2
1735993080000|2025-01-04 12:18:00|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736002340000|2025-01-04 14:52:20|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|6
1735993090000|2025-01-04 12:18:10|45.97|45.79|45.95|45.77|45.97|45.79|45.95|45.77|9
1736002350000|2025-01-04 14:52:30|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|3
1735993100000|2025-01-04 12:18:20|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736002390000|2025-01-04 14:53:10|46.07|45.89|46.08|45.9|46.08|45.9|46.07|45.89|2
1735993110000|2025-01-04 12:18:30|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736002400000|2025-01-04 14:53:20|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1735993140000|2025-01-04 12:19:00|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736002420000|2025-01-04 14:53:40|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1735993150000|2025-01-04 12:19:10|45.95|45.77|45.93|45.75|45.95|45.77|45.92|45.74|5
1736002430000|2025-01-04 14:53:50|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735993160000|2025-01-04 12:19:20|45.92|45.74|45.89|45.71|45.92|45.74|45.89|45.71|3
1736002440000|2025-01-04 14:54:00|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1735993180000|2025-01-04 12:19:40|45.88|45.7|45.88|45.7|45.89|45.71|45.88|45.7|3
1736002470000|2025-01-04 14:54:30|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735993190000|2025-01-04 12:19:50|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736002490000|2025-01-04 14:54:50|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1735993200000|2025-01-04 12:20:00|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736002510000|2025-01-04 14:55:10|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1735993210000|2025-01-04 12:20:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736002520000|2025-01-04 14:55:20|46.06|45.88|46.06|45.88|46.07|45.89|46.06|45.88|3
1735993220000|2025-01-04 12:20:20|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736002530000|2025-01-04 14:55:30|46.07|45.89|46.07|45.89|46.07|45.89|46.06|45.88|3
1735993230000|2025-01-04 12:20:30|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|2
1736002540000|2025-01-04 14:55:40|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1735993240000|2025-01-04 12:20:40|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736002550000|2025-01-04 14:55:50|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|2
1735993250000|2025-01-04 12:20:50|45.89|45.71|45.86|45.68|45.89|45.71|45.86|45.68|2
1736002560000|2025-01-04 14:56:00|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|2
1735993260000|2025-01-04 12:21:00|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736002590000|2025-01-04 14:56:30|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|3
1735993270000|2025-01-04 12:21:10|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736002600000|2025-01-04 14:56:40|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1735993280000|2025-01-04 12:21:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736002620000|2025-01-04 14:57:00|46.02|45.84|45.98|45.8|46.02|45.84|45.98|45.8|5
1735993290000|2025-01-04 12:21:30|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|4
1736002640000|2025-01-04 14:57:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735993310000|2025-01-04 12:21:50|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|2
1736002660000|2025-01-04 14:57:40|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735993320000|2025-01-04 12:22:00|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736002680000|2025-01-04 14:58:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735993330000|2025-01-04 12:22:10|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736002700000|2025-01-04 14:58:20|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1735993340000|2025-01-04 12:22:20|45.82|45.64|45.82|45.64|45.82|45.64|45.81|45.63|3
1736002710000|2025-01-04 14:58:30|45.98|45.8|45.98|45.8|45.98|45.8|45.97|45.79|3
1735993350000|2025-01-04 12:22:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736002720000|2025-01-04 14:58:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735993360000|2025-01-04 12:22:40|45.82|45.64|45.82|45.64|45.82|45.64|45.81|45.63|3
1736002730000|2025-01-04 14:58:50|46|45.82|46|45.82|46|45.82|46|45.82|1
1735993380000|2025-01-04 12:23:00|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|4
1736002740000|2025-01-04 14:59:00|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1735993390000|2025-01-04 12:23:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736002750000|2025-01-04 14:59:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735993420000|2025-01-04 12:23:40|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1736002760000|2025-01-04 14:59:20|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1735993430000|2025-01-04 12:23:50|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736002770000|2025-01-04 14:59:30|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735993440000|2025-01-04 12:24:00|45.84|45.66|45.84|45.66|45.85|45.67|45.84|45.66|3
1736002780000|2025-01-04 14:59:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735993450000|2025-01-04 12:24:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736002790000|2025-01-04 14:59:50|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1735993460000|2025-01-04 12:24:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1735993490000|2025-01-04 12:24:50|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736002800000|2025-01-04 15:00:00|46|45.82|46|45.82|46.01|45.83|46|45.82|3
1735993500000|2025-01-04 12:25:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736002820000|2025-01-04 15:00:20|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735993570000|2025-01-04 12:26:10|45.82|45.64|45.77|45.59|45.82|45.64|45.77|45.59|6
1736002830000|2025-01-04 15:00:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735993580000|2025-01-04 12:26:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736002840000|2025-01-04 15:00:40|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1735993590000|2025-01-04 12:26:30|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1736002870000|2025-01-04 15:01:10|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1735993610000|2025-01-04 12:26:50|45.77|45.59|45.75|45.57|45.78|45.6|45.75|45.57|5
1736002880000|2025-01-04 15:01:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735993620000|2025-01-04 12:27:00|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736002890000|2025-01-04 15:01:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735993630000|2025-01-04 12:27:10|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1736002900000|2025-01-04 15:01:40|45.91|45.73|45.9|45.72|45.92|45.74|45.9|45.72|6
1735993640000|2025-01-04 12:27:20|45.75|45.57|45.74|45.56|45.75|45.57|45.73|45.55|4
1736002920000|2025-01-04 15:02:00|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|7
1735993650000|2025-01-04 12:27:30|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736002930000|2025-01-04 15:02:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735993660000|2025-01-04 12:27:40|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736002960000|2025-01-04 15:02:40|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735993670000|2025-01-04 12:27:50|45.79|45.61|45.77|45.59|45.79|45.61|45.76|45.58|6
1736002970000|2025-01-04 15:02:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735993680000|2025-01-04 12:28:00|45.79|45.61|45.79|45.61|45.8|45.62|45.79|45.61|3
1736002980000|2025-01-04 15:03:00|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1735993690000|2025-01-04 12:28:10|45.75|45.57|45.76|45.58|45.77|45.59|45.75|45.57|5
1736002990000|2025-01-04 15:03:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735993700000|2025-01-04 12:28:20|45.75|45.57|45.73|45.55|45.75|45.57|45.73|45.55|7
1736003030000|2025-01-04 15:03:50|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1735993710000|2025-01-04 12:28:30|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|3
1736003040000|2025-01-04 15:04:00|45.88|45.7|45.88|45.7|45.88|45.7|45.87|45.69|3
1735993720000|2025-01-04 12:28:40|45.71|45.53|45.71|45.53|45.72|45.54|45.71|45.53|3
1736003050000|2025-01-04 15:04:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1735993730000|2025-01-04 12:28:50|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736003060000|2025-01-04 15:04:20|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|6
1735993740000|2025-01-04 12:29:00|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736003070000|2025-01-04 15:04:30|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735993750000|2025-01-04 12:29:10|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|3
1736003080000|2025-01-04 15:04:40|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1735993770000|2025-01-04 12:29:30|45.69|45.51|45.69|45.51|45.69|45.51|45.68|45.5|3
1736003090000|2025-01-04 15:04:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1735993780000|2025-01-04 12:29:40|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736003100000|2025-01-04 15:05:00|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1735993800000|2025-01-04 12:30:00|45.71|45.53|45.74|45.56|45.74|45.56|45.71|45.53|4
1736003150000|2025-01-04 15:05:50|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1735993810000|2025-01-04 12:30:10|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1736003180000|2025-01-04 15:06:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735993840000|2025-01-04 12:30:40|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736003210000|2025-01-04 15:06:50|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1735993850000|2025-01-04 12:30:50|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736003230000|2025-01-04 15:07:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735993860000|2025-01-04 12:31:00|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736003240000|2025-01-04 15:07:20|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|8
1735993870000|2025-01-04 12:31:10|45.74|45.56|45.74|45.56|45.75|45.57|45.74|45.56|3
1736003250000|2025-01-04 15:07:30|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|5
1735993880000|2025-01-04 12:31:20|45.75|45.57|45.78|45.6|45.78|45.6|45.75|45.57|4
1736003270000|2025-01-04 15:07:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735993890000|2025-01-04 12:31:30|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1736003300000|2025-01-04 15:08:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1735993900000|2025-01-04 12:31:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736003400000|2025-01-04 15:10:00|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1735993920000|2025-01-04 12:32:00|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736003460000|2025-01-04 15:11:00|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|3
1735993930000|2025-01-04 12:32:10|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736003530000|2025-01-04 15:12:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1735993940000|2025-01-04 12:32:20|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736003540000|2025-01-04 15:12:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1735993950000|2025-01-04 12:32:30|45.77|45.59|45.79|45.61|45.79|45.61|45.77|45.59|3
1736003550000|2025-01-04 15:12:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1735993960000|2025-01-04 12:32:40|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736003570000|2025-01-04 15:12:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1735993970000|2025-01-04 12:32:50|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736003610000|2025-01-04 15:13:30|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1735993980000|2025-01-04 12:33:00|45.77|45.59|45.74|45.56|45.77|45.59|45.74|45.56|7
1736003640000|2025-01-04 15:14:00|45.9|45.72|45.9|45.72|45.9|45.72|45.89|45.71|3
1735993990000|2025-01-04 12:33:10|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736003650000|2025-01-04 15:14:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1735994000000|2025-01-04 12:33:20|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|4
1736003660000|2025-01-04 15:14:20|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1735994010000|2025-01-04 12:33:30|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736003690000|2025-01-04 15:14:50|45.88|45.7|45.89|45.71|45.89|45.71|45.87|45.69|4
1735994020000|2025-01-04 12:33:40|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736003700000|2025-01-04 15:15:00|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1735994030000|2025-01-04 12:33:50|45.76|45.58|45.75|45.57|45.76|45.58|45.75|45.57|4
1736003710000|2025-01-04 15:15:10|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1735994050000|2025-01-04 12:34:10|45.74|45.56|45.72|45.54|45.74|45.56|45.71|45.53|3
1736003720000|2025-01-04 15:15:20|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1735994060000|2025-01-04 12:34:20|45.7|45.52|45.7|45.52|45.71|45.53|45.7|45.52|5
1736003730000|2025-01-04 15:15:30|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1735994090000|2025-01-04 12:34:50|45.71|45.53|45.71|45.53|45.72|45.54|45.71|45.53|3
1736003740000|2025-01-04 15:15:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735994100000|2025-01-04 12:35:00|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736003790000|2025-01-04 15:16:30|46|45.82|46.04|45.86|46.04|45.86|46|45.82|4
1735994120000|2025-01-04 12:35:20|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736003820000|2025-01-04 15:17:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1735994130000|2025-01-04 12:35:30|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1736003830000|2025-01-04 15:17:10|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1735994170000|2025-01-04 12:36:10|45.67|45.49|45.67|45.49|45.68|45.5|45.67|45.49|3
1736003840000|2025-01-04 15:17:20|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1735994200000|2025-01-04 12:36:40|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1736003850000|2025-01-04 15:17:30|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1735994220000|2025-01-04 12:37:00|45.68|45.5|45.69|45.51|45.69|45.51|45.67|45.49|4
1736003860000|2025-01-04 15:17:40|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1735994240000|2025-01-04 12:37:20|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1736003870000|2025-01-04 15:17:50|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|7
1735994250000|2025-01-04 12:37:30|45.66|45.48|45.66|45.48|45.67|45.49|45.66|45.48|3
1736003890000|2025-01-04 15:18:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735994270000|2025-01-04 12:37:50|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1736003900000|2025-01-04 15:18:20|46|45.82|45.97|45.79|46.01|45.83|45.97|45.79|6
1735994320000|2025-01-04 12:38:40|45.67|45.49|45.67|45.49|45.67|45.49|45.66|45.48|3
1736003910000|2025-01-04 15:18:30|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1735994330000|2025-01-04 12:38:50|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736003920000|2025-01-04 15:18:40|45.98|45.8|46|45.82|46|45.82|45.98|45.8|2
1735994340000|2025-01-04 12:39:00|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1736003930000|2025-01-04 15:18:50|45.99|45.81|45.98|45.8|46|45.82|45.98|45.8|4
1735994350000|2025-01-04 12:39:10|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|4
1736003940000|2025-01-04 15:19:00|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|3
1735994360000|2025-01-04 12:39:20|45.68|45.5|45.71|45.53|45.72|45.54|45.67|45.49|7
1736003950000|2025-01-04 15:19:10|46|45.82|46|45.82|46|45.82|45.99|45.81|3
1735994370000|2025-01-04 12:39:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736003960000|2025-01-04 15:19:20|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1735994380000|2025-01-04 12:39:40|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736003970000|2025-01-04 15:19:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735994400000|2025-01-04 12:40:00|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|2
1736003980000|2025-01-04 15:19:40|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735994420000|2025-01-04 12:40:20|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|2
1736003990000|2025-01-04 15:19:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1735994430000|2025-01-04 12:40:30|45.67|45.49|45.7|45.52|45.7|45.52|45.67|45.49|8
1736004000000|2025-01-04 15:20:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735994470000|2025-01-04 12:41:10|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736004010000|2025-01-04 15:20:10|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735994480000|2025-01-04 12:41:20|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736004020000|2025-01-04 15:20:20|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1735994500000|2025-01-04 12:41:40|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736004030000|2025-01-04 15:20:30|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735994510000|2025-01-04 12:41:50|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1736004040000|2025-01-04 15:20:40|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1735994560000|2025-01-04 12:42:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736004060000|2025-01-04 15:21:00|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1735994570000|2025-01-04 12:42:50|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|2
1736004070000|2025-01-04 15:21:10|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|4
1735994580000|2025-01-04 12:43:00|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736004080000|2025-01-04 15:21:20|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1735994600000|2025-01-04 12:43:20|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1736004090000|2025-01-04 15:21:30|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1735994610000|2025-01-04 12:43:30|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736004120000|2025-01-04 15:22:00|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1735994620000|2025-01-04 12:43:40|45.72|45.54|45.72|45.54|45.72|45.54|45.71|45.53|3
1736004140000|2025-01-04 15:22:20|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|7
1735994630000|2025-01-04 12:43:50|45.73|45.55|45.73|45.55|45.73|45.55|45.72|45.54|3
1736004160000|2025-01-04 15:22:40|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1735994640000|2025-01-04 12:44:00|45.72|45.54|45.72|45.54|45.73|45.55|45.71|45.53|5
1736004170000|2025-01-04 15:22:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1735994680000|2025-01-04 12:44:40|45.73|45.55|45.74|45.56|45.74|45.56|45.72|45.54|3
1736004180000|2025-01-04 15:23:00|45.96|45.78|45.96|45.78|45.97|45.79|45.96|45.78|5
1735994700000|2025-01-04 12:45:00|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|5
1736004240000|2025-01-04 15:24:00|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1735994710000|2025-01-04 12:45:10|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736004260000|2025-01-04 15:24:20|45.91|45.73|45.9|45.72|45.92|45.74|45.9|45.72|4
1735994730000|2025-01-04 12:45:30|45.72|45.54|45.72|45.54|45.73|45.55|45.72|45.54|3
1736004270000|2025-01-04 15:24:30|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|3
1735994740000|2025-01-04 12:45:40|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736004290000|2025-01-04 15:24:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1735994750000|2025-01-04 12:45:50|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736004300000|2025-01-04 15:25:00|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1735994760000|2025-01-04 12:46:00|45.71|45.53|45.72|45.54|45.73|45.55|45.71|45.53|4
1736004310000|2025-01-04 15:25:10|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|3
1735994770000|2025-01-04 12:46:10|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1736004340000|2025-01-04 15:25:40|45.87|45.69|45.83|45.65|45.87|45.69|45.83|45.65|5
1735994780000|2025-01-04 12:46:20|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1736004350000|2025-01-04 15:25:50|45.82|45.64|45.78|45.6|45.82|45.64|45.78|45.6|4
1735994790000|2025-01-04 12:46:30|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736004360000|2025-01-04 15:26:00|45.77|45.59|45.77|45.59|45.78|45.6|45.76|45.58|6
1735994800000|2025-01-04 12:46:40|45.69|45.51|45.7|45.52|45.7|45.52|45.69|45.51|2
1736004370000|2025-01-04 15:26:10|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|6
1735994810000|2025-01-04 12:46:50|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736004380000|2025-01-04 15:26:20|45.76|45.58|45.76|45.58|45.77|45.59|45.76|45.58|5
1735994830000|2025-01-04 12:47:10|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1736004390000|2025-01-04 15:26:30|45.75|45.57|45.73|45.55|45.75|45.57|45.73|45.55|5
1735994840000|2025-01-04 12:47:20|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1735994850000|2025-01-04 12:47:30|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736004400000|2025-01-04 15:26:40|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1735994880000|2025-01-04 12:48:00|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736004410000|2025-01-04 15:26:50|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1735994890000|2025-01-04 12:48:10|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|4
1736004420000|2025-01-04 15:27:00|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1735994920000|2025-01-04 12:48:40|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|3
1736004430000|2025-01-04 15:27:10|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1735994950000|2025-01-04 12:49:10|45.67|45.49|45.7|45.52|45.7|45.52|45.67|45.49|4
1736004450000|2025-01-04 15:27:30|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1735994970000|2025-01-04 12:49:30|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1736004460000|2025-01-04 15:27:40|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1735994980000|2025-01-04 12:49:40|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|4
1736004470000|2025-01-04 15:27:50|45.61|45.43|45.59|45.41|45.61|45.43|45.59|45.41|2
1735994990000|2025-01-04 12:49:50|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|2
1736004480000|2025-01-04 15:28:00|45.58|45.4|45.5|45.32|45.58|45.4|45.5|45.32|10
1735995010000|2025-01-04 12:50:10|45.66|45.48|45.65|45.47|45.67|45.49|45.65|45.47|4
1736004490000|2025-01-04 15:28:10|45.49|45.31|45.46|45.28|45.49|45.31|45.44|45.26|7
1735995060000|2025-01-04 12:51:00|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736004500000|2025-01-04 15:28:20|45.44|45.26|45.48|45.3|45.48|45.3|45.42|45.24|11
1735995070000|2025-01-04 12:51:10|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736004510000|2025-01-04 15:28:30|45.49|45.31|45.54|45.36|45.56|45.38|45.49|45.31|6
1735995080000|2025-01-04 12:51:20|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736004520000|2025-01-04 15:28:40|45.55|45.37|45.55|45.37|45.57|45.39|45.55|45.37|5
1735995090000|2025-01-04 12:51:30|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736004530000|2025-01-04 15:28:50|45.54|45.36|45.52|45.34|45.54|45.36|45.52|45.34|3
1735995100000|2025-01-04 12:51:40|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736004540000|2025-01-04 15:29:00|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1735995110000|2025-01-04 12:51:50|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736004550000|2025-01-04 15:29:10|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1735995120000|2025-01-04 12:52:00|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736004560000|2025-01-04 15:29:20|45.54|45.36|45.56|45.38|45.57|45.39|45.53|45.35|7
1735995130000|2025-01-04 12:52:10|45.64|45.46|45.64|45.46|45.65|45.47|45.64|45.46|5
1736004570000|2025-01-04 15:29:30|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|4
1735995140000|2025-01-04 12:52:20|45.65|45.47|45.65|45.47|45.65|45.47|45.64|45.46|3
1736004580000|2025-01-04 15:29:40|45.59|45.41|45.59|45.41|45.62|45.44|45.59|45.41|7
1735995150000|2025-01-04 12:52:30|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1735995160000|2025-01-04 12:52:40|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736004600000|2025-01-04 15:30:00|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|6
1735995170000|2025-01-04 12:52:50|45.74|45.56|45.78|45.6|45.78|45.6|45.74|45.56|5
1736004610000|2025-01-04 15:30:10|45.58|45.4|45.53|45.35|45.58|45.4|45.52|45.34|10
1735995180000|2025-01-04 12:53:00|45.77|45.59|45.73|45.55|45.77|45.59|45.73|45.55|6
1736004620000|2025-01-04 15:30:20|45.54|45.36|45.52|45.34|45.54|45.36|45.52|45.34|3
1735995200000|2025-01-04 12:53:20|45.72|45.54|45.71|45.53|45.73|45.55|45.71|45.53|4
1736004630000|2025-01-04 15:30:30|45.49|45.31|45.4|45.22|45.49|45.31|45.4|45.22|11
1735995210000|2025-01-04 12:53:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736004640000|2025-01-04 15:30:40|45.39|45.21|45.14|44.96|45.39|45.21|45.14|44.96|14
1735995220000|2025-01-04 12:53:40|45.67|45.49|45.68|45.5|45.7|45.52|45.67|45.49|8
1736004650000|2025-01-04 15:30:50|45.17|44.99|45.19|45.01|45.21|45.03|45.16|44.98|11
1735995230000|2025-01-04 12:53:50|45.65|45.47|45.63|45.45|45.66|45.48|45.63|45.45|4
1736004660000|2025-01-04 15:31:00|45.2|45.02|45.26|45.08|45.27|45.09|45.2|45.02|5
1735995240000|2025-01-04 12:54:00|45.62|45.44|45.62|45.44|45.62|45.44|45.61|45.43|3
1736004670000|2025-01-04 15:31:10|45.25|45.07|45.24|45.06|45.25|45.07|45.22|45.04|6
1735995250000|2025-01-04 12:54:10|45.61|45.43|45.68|45.5|45.68|45.5|45.61|45.43|5
1736004680000|2025-01-04 15:31:20|45.22|45.04|45.25|45.07|45.26|45.08|45.21|45.03|8
1735995260000|2025-01-04 12:54:20|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|3
1736004690000|2025-01-04 15:31:30|45.26|45.08|45.29|45.11|45.29|45.11|45.26|45.08|4
1735995270000|2025-01-04 12:54:30|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736004700000|2025-01-04 15:31:40|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|3
1735995280000|2025-01-04 12:54:40|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|4
1736004720000|2025-01-04 15:32:00|45.26|45.08|45.25|45.07|45.26|45.08|45.19|45.01|12
1735995290000|2025-01-04 12:54:50|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736004730000|2025-01-04 15:32:10|45.24|45.06|45.24|45.06|45.25|45.07|45.2|45.02|10
1735995300000|2025-01-04 12:55:00|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1736004740000|2025-01-04 15:32:20|45.23|45.05|45.22|45.04|45.25|45.07|45.21|45.03|12
1735995320000|2025-01-04 12:55:20|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736004750000|2025-01-04 15:32:30|45.23|45.05|45.17|44.99|45.23|45.05|45.17|44.99|11
1735995340000|2025-01-04 12:55:40|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736004760000|2025-01-04 15:32:40|45.16|44.98|45.19|45.01|45.19|45.01|45.16|44.98|8
1735995350000|2025-01-04 12:55:50|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1736004770000|2025-01-04 15:32:50|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1735995360000|2025-01-04 12:56:00|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736004780000|2025-01-04 15:33:00|45.18|45|45.23|45.05|45.23|45.05|45.18|45|7
1735995400000|2025-01-04 12:56:40|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|4
1736004790000|2025-01-04 15:33:10|45.24|45.06|45.21|45.03|45.26|45.08|45.21|45.03|10
1735995420000|2025-01-04 12:57:00|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736004800000|2025-01-04 15:33:20|45.22|45.04|45.18|45|45.22|45.04|45.16|44.98|10
1735995430000|2025-01-04 12:57:10|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736004810000|2025-01-04 15:33:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1735995450000|2025-01-04 12:57:30|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736004820000|2025-01-04 15:33:40|45.18|45|45.21|45.03|45.21|45.03|45.18|45|4
1735995460000|2025-01-04 12:57:40|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736004830000|2025-01-04 15:33:50|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1735995470000|2025-01-04 12:57:50|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736004840000|2025-01-04 15:34:00|45.24|45.06|45.28|45.1|45.28|45.1|45.24|45.06|6
1735995480000|2025-01-04 12:58:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736004850000|2025-01-04 15:34:10|45.29|45.11|45.25|45.07|45.31|45.13|45.25|45.07|9
1735995490000|2025-01-04 12:58:10|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736004860000|2025-01-04 15:34:20|45.24|45.06|45.21|45.03|45.25|45.07|45.21|45.03|8
1735995500000|2025-01-04 12:58:20|45.63|45.45|45.6|45.42|45.63|45.45|45.6|45.42|2
1736004870000|2025-01-04 15:34:30|45.19|45.01|45.18|45|45.23|45.05|45.18|45|9
1735995510000|2025-01-04 12:58:30|45.61|45.43|45.58|45.4|45.61|45.43|45.58|45.4|6
1736004880000|2025-01-04 15:34:40|45.2|45.02|45.12|44.94|45.2|45.02|45.12|44.94|9
1735995520000|2025-01-04 12:58:40|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1736004890000|2025-01-04 15:34:50|45.11|44.93|45.08|44.9|45.11|44.93|45.07|44.89|8
1735995530000|2025-01-04 12:58:50|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736004900000|2025-01-04 15:35:00|45.07|44.89|45.05|44.87|45.07|44.89|45.02|44.84|9
1735995540000|2025-01-04 12:59:00|45.6|45.42|45.59|45.41|45.61|45.43|45.59|45.41|4
1736004910000|2025-01-04 15:35:10|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|3
1735995570000|2025-01-04 12:59:30|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1736004920000|2025-01-04 15:35:20|45.04|44.86|45.07|44.89|45.1|44.92|45.04|44.86|8
1735995590000|2025-01-04 12:59:50|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736004930000|2025-01-04 15:35:30|45.08|44.9|45.08|44.9|45.09|44.91|45.04|44.86|8
1735995600000|2025-01-04 13:00:00|45.63|45.45|45.62|45.44|45.63|45.45|45.61|45.43|4
1736004940000|2025-01-04 15:35:40|45.07|44.89|45|44.82|45.07|44.89|44.99|44.81|10
1735995610000|2025-01-04 13:00:10|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|4
1736004950000|2025-01-04 15:35:50|45.01|44.83|44.99|44.81|45.03|44.85|44.98|44.8|8
1735995620000|2025-01-04 13:00:20|45.61|45.43|45.61|45.43|45.62|45.44|45.6|45.42|5
1736004960000|2025-01-04 15:36:00|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1735995640000|2025-01-04 13:00:40|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1736004970000|2025-01-04 15:36:10|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|3
1735995650000|2025-01-04 13:00:50|45.65|45.47|45.61|45.43|45.65|45.47|45.61|45.43|4
1736004980000|2025-01-04 15:36:20|44.96|44.78|44.97|44.79|44.97|44.79|44.95|44.77|4
1735995660000|2025-01-04 13:01:00|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736004990000|2025-01-04 15:36:30|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|3
1735995740000|2025-01-04 13:02:20|45.57|45.39|45.55|45.37|45.57|45.39|45.55|45.37|3
1736005000000|2025-01-04 15:36:40|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|4
1735995750000|2025-01-04 13:02:30|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736005010000|2025-01-04 15:36:50|44.97|44.79|44.92|44.74|44.97|44.79|44.92|44.74|6
1735995760000|2025-01-04 13:02:40|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736005020000|2025-01-04 15:37:00|44.91|44.73|44.58|44.4|44.91|44.73|44.57|44.39|18
1735995770000|2025-01-04 13:02:50|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736005030000|2025-01-04 15:37:10|44.61|44.43|44.73|44.55|44.73|44.55|44.61|44.43|16
1735995800000|2025-01-04 13:03:20|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736005040000|2025-01-04 15:37:20|44.74|44.56|44.75|44.57|44.76|44.58|44.72|44.54|13
1735995820000|2025-01-04 13:03:40|45.54|45.36|45.55|45.37|45.55|45.37|45.54|45.36|2
1736005050000|2025-01-04 15:37:30|44.76|44.58|44.66|44.48|44.76|44.58|44.66|44.48|16
1735995830000|2025-01-04 13:03:50|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736005060000|2025-01-04 15:37:40|44.67|44.49|44.63|44.45|44.67|44.49|44.62|44.44|7
1735995840000|2025-01-04 13:04:00|45.57|45.39|45.55|45.37|45.57|45.39|45.55|45.37|3
1736005070000|2025-01-04 15:37:50|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1735995850000|2025-01-04 13:04:10|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|2
1736005080000|2025-01-04 15:38:00|44.61|44.43|44.72|44.54|44.73|44.55|44.61|44.43|12
1735995860000|2025-01-04 13:04:20|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736005090000|2025-01-04 15:38:10|44.7|44.52|44.72|44.54|44.72|44.54|44.68|44.5|12
1735995870000|2025-01-04 13:04:30|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1736005100000|2025-01-04 15:38:20|44.71|44.53|44.69|44.51|44.72|44.54|44.69|44.51|6
1735995880000|2025-01-04 13:04:40|45.57|45.39|45.59|45.41|45.59|45.41|45.57|45.39|3
1736005110000|2025-01-04 15:38:30|44.7|44.52|44.71|44.53|44.71|44.53|44.69|44.51|8
1735995890000|2025-01-04 13:04:50|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1736005120000|2025-01-04 15:38:40|44.73|44.55|44.72|44.54|44.75|44.57|44.7|44.52|7
1736005130000|2025-01-04 15:38:50|44.73|44.55|44.76|44.58|44.77|44.59|44.72|44.54|8
1735995900000|2025-01-04 13:05:00|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|5
1736005140000|2025-01-04 15:39:00|44.79|44.61|44.86|44.68|44.87|44.69|44.79|44.61|8
1735995910000|2025-01-04 13:05:10|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1736005150000|2025-01-04 15:39:10|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|4
1735995920000|2025-01-04 13:05:20|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736005160000|2025-01-04 15:39:20|44.81|44.63|44.85|44.67|44.85|44.67|44.81|44.63|10
1735995930000|2025-01-04 13:05:30|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736005170000|2025-01-04 15:39:30|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|8
1735995940000|2025-01-04 13:05:40|45.59|45.41|45.61|45.43|45.61|45.43|45.59|45.41|3
1736005180000|2025-01-04 15:39:40|44.79|44.61|44.77|44.59|44.81|44.63|44.77|44.59|5
1735995950000|2025-01-04 13:05:50|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1736005190000|2025-01-04 15:39:50|44.78|44.6|44.76|44.58|44.78|44.6|44.76|44.58|7
1735995960000|2025-01-04 13:06:00|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1735995990000|2025-01-04 13:06:30|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736005200000|2025-01-04 15:40:00|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1735996020000|2025-01-04 13:07:00|45.63|45.45|45.67|45.49|45.67|45.49|45.63|45.45|4
1736005210000|2025-01-04 15:40:10|44.77|44.59|44.75|44.57|44.78|44.6|44.75|44.57|5
1735996030000|2025-01-04 13:07:10|45.68|45.5|45.72|45.54|45.72|45.54|45.68|45.5|4
1736005230000|2025-01-04 15:40:30|44.71|44.53|44.71|44.53|44.71|44.53|44.68|44.5|7
1735996040000|2025-01-04 13:07:20|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736005240000|2025-01-04 15:40:40|44.72|44.54|44.66|44.48|44.72|44.54|44.66|44.48|11
1735996060000|2025-01-04 13:07:40|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736005250000|2025-01-04 15:40:50|44.65|44.47|44.69|44.51|44.69|44.51|44.65|44.47|8
1735996070000|2025-01-04 13:07:50|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|3
1736005260000|2025-01-04 15:41:00|44.71|44.53|44.72|44.54|44.73|44.55|44.69|44.51|8
1735996080000|2025-01-04 13:08:00|45.72|45.54|45.71|45.53|45.72|45.54|45.7|45.52|4
1736005270000|2025-01-04 15:41:10|44.71|44.53|44.75|44.57|44.75|44.57|44.71|44.53|8
1735996090000|2025-01-04 13:08:10|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|2
1736005280000|2025-01-04 15:41:20|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|5
1735996100000|2025-01-04 13:08:20|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1736005290000|2025-01-04 15:41:30|44.78|44.6|44.76|44.58|44.83|44.65|44.75|44.57|12
1735996110000|2025-01-04 13:08:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736005300000|2025-01-04 15:41:40|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|5
1735996130000|2025-01-04 13:08:50|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1736005310000|2025-01-04 15:41:50|44.72|44.54|44.72|44.54|44.74|44.56|44.71|44.53|8
1735996140000|2025-01-04 13:09:00|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736005320000|2025-01-04 15:42:00|44.71|44.53|44.66|44.48|44.71|44.53|44.66|44.48|9
1735996150000|2025-01-04 13:09:10|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736005330000|2025-01-04 15:42:10|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|7
1735996160000|2025-01-04 13:09:20|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1736005340000|2025-01-04 15:42:20|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|9
1735996170000|2025-01-04 13:09:30|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1736005350000|2025-01-04 15:42:30|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|5
1735996190000|2025-01-04 13:09:50|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736005360000|2025-01-04 15:42:40|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736005370000|2025-01-04 15:42:50|44.64|44.46|44.6|44.42|44.64|44.46|44.6|44.42|4
1735996200000|2025-01-04 13:10:00|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|2
1736005380000|2025-01-04 15:43:00|44.61|44.43|44.63|44.45|44.65|44.47|44.58|44.4|10
1735996210000|2025-01-04 13:10:10|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736005390000|2025-01-04 15:43:10|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|9
1735996230000|2025-01-04 13:10:30|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736005400000|2025-01-04 15:43:20|44.65|44.47|44.72|44.54|44.74|44.56|44.65|44.47|8
1735996240000|2025-01-04 13:10:40|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736005410000|2025-01-04 15:43:30|44.73|44.55|44.76|44.58|44.78|44.6|44.73|44.55|9
1735996250000|2025-01-04 13:10:50|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736005420000|2025-01-04 15:43:40|44.77|44.59|44.75|44.57|44.78|44.6|44.75|44.57|8
1735996270000|2025-01-04 13:11:10|45.72|45.54|45.71|45.53|45.72|45.54|45.7|45.52|4
1736005430000|2025-01-04 15:43:50|44.74|44.56|44.73|44.55|44.75|44.57|44.73|44.55|6
1735996280000|2025-01-04 13:11:20|45.72|45.54|45.74|45.56|45.74|45.56|45.72|45.54|3
1736005440000|2025-01-04 15:44:00|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|3
1735996290000|2025-01-04 13:11:30|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736005450000|2025-01-04 15:44:10|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|3
1735996300000|2025-01-04 13:11:40|45.74|45.56|45.74|45.56|45.74|45.56|45.73|45.55|3
1736005460000|2025-01-04 15:44:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1735996310000|2025-01-04 13:11:50|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736005470000|2025-01-04 15:44:30|44.66|44.48|44.64|44.46|44.66|44.48|44.63|44.45|8
1735996360000|2025-01-04 13:12:40|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1736005480000|2025-01-04 15:44:40|44.63|44.45|44.62|44.44|44.64|44.46|44.62|44.44|3
1735996370000|2025-01-04 13:12:50|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736005490000|2025-01-04 15:44:50|44.6|44.42|44.59|44.41|44.61|44.43|44.59|44.41|4
1735996380000|2025-01-04 13:13:00|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1735996390000|2025-01-04 13:13:10|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736005500000|2025-01-04 15:45:00|44.6|44.42|44.62|44.44|44.62|44.44|44.59|44.41|4
1735996400000|2025-01-04 13:13:20|45.73|45.55|45.73|45.55|45.74|45.56|45.71|45.53|6
1736005510000|2025-01-04 15:45:10|44.63|44.45|44.68|44.5|44.68|44.5|44.63|44.45|8
1735996420000|2025-01-04 13:13:40|45.74|45.56|45.74|45.56|45.74|45.56|45.73|45.55|3
1736005520000|2025-01-04 15:45:20|44.69|44.51|44.75|44.57|44.75|44.57|44.69|44.51|7
1735996430000|2025-01-04 13:13:50|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1736005530000|2025-01-04 15:45:30|44.76|44.58|44.75|44.57|44.78|44.6|44.75|44.57|13
1735996440000|2025-01-04 13:14:00|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1736005540000|2025-01-04 15:45:40|44.74|44.56|44.74|44.56|44.74|44.56|44.7|44.52|11
1735996450000|2025-01-04 13:14:10|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1736005550000|2025-01-04 15:45:50|44.71|44.53|44.73|44.55|44.74|44.56|44.71|44.53|6
1735996460000|2025-01-04 13:14:20|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|5
1736005560000|2025-01-04 15:46:00|44.72|44.54|44.74|44.56|44.74|44.56|44.71|44.53|7
1735996470000|2025-01-04 13:14:30|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736005570000|2025-01-04 15:46:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736005580000|2025-01-04 15:46:20|44.75|44.57|44.71|44.53|44.75|44.57|44.7|44.52|6
1735996500000|2025-01-04 13:15:00|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736005590000|2025-01-04 15:46:30|44.73|44.55|44.78|44.6|44.79|44.61|44.73|44.55|5
1735996520000|2025-01-04 13:15:20|45.78|45.6|45.79|45.61|45.8|45.62|45.78|45.6|4
1736005600000|2025-01-04 15:46:40|44.79|44.61|44.81|44.63|44.84|44.66|44.78|44.6|10
1735996550000|2025-01-04 13:15:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736005610000|2025-01-04 15:46:50|44.82|44.64|44.85|44.67|44.85|44.67|44.81|44.63|12
1735996560000|2025-01-04 13:16:00|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736005620000|2025-01-04 15:47:00|44.84|44.66|44.81|44.63|44.85|44.67|44.81|44.63|7
1735996580000|2025-01-04 13:16:20|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|3
1736005630000|2025-01-04 15:47:10|44.79|44.61|44.74|44.56|44.79|44.61|44.74|44.56|8
1735996590000|2025-01-04 13:16:30|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736005640000|2025-01-04 15:47:20|44.76|44.58|44.76|44.58|44.77|44.59|44.74|44.56|9
1735996600000|2025-01-04 13:16:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736005650000|2025-01-04 15:47:30|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735996610000|2025-01-04 13:16:50|45.75|45.57|45.73|45.55|45.75|45.57|45.73|45.55|3
1736005660000|2025-01-04 15:47:40|44.76|44.58|44.73|44.55|44.77|44.59|44.73|44.55|6
1735996630000|2025-01-04 13:17:10|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736005670000|2025-01-04 15:47:50|44.72|44.54|44.73|44.55|44.73|44.55|44.71|44.53|6
1735996640000|2025-01-04 13:17:20|45.71|45.53|45.7|45.52|45.72|45.54|45.7|45.52|4
1736005680000|2025-01-04 15:48:00|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|4
1735996650000|2025-01-04 13:17:30|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736005690000|2025-01-04 15:48:10|44.68|44.5|44.67|44.49|44.69|44.51|44.67|44.49|10
1735996730000|2025-01-04 13:18:50|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1736005700000|2025-01-04 15:48:20|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1735996740000|2025-01-04 13:19:00|45.71|45.53|45.71|45.53|45.72|45.54|45.71|45.53|5
1736005710000|2025-01-04 15:48:30|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|3
1735996750000|2025-01-04 13:19:10|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736005720000|2025-01-04 15:48:40|44.61|44.43|44.53|44.35|44.61|44.43|44.51|44.33|7
1735996760000|2025-01-04 13:19:20|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|2
1736005740000|2025-01-04 15:49:00|44.56|44.38|44.65|44.47|44.65|44.47|44.56|44.38|8
1735996770000|2025-01-04 13:19:30|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736005750000|2025-01-04 15:49:10|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1735996800000|2025-01-04 13:20:00|45.67|45.49|45.65|45.47|45.67|45.49|45.65|45.47|3
1736005760000|2025-01-04 15:49:20|44.62|44.44|44.59|44.41|44.63|44.45|44.58|44.4|11
1735996810000|2025-01-04 13:20:10|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736005770000|2025-01-04 15:49:30|44.6|44.42|44.56|44.38|44.6|44.42|44.56|44.38|8
1735996820000|2025-01-04 13:20:20|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736005780000|2025-01-04 15:49:40|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1735996830000|2025-01-04 13:20:30|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736005790000|2025-01-04 15:49:50|44.59|44.41|44.62|44.44|44.63|44.45|44.59|44.41|6
1735996870000|2025-01-04 13:21:10|45.64|45.46|45.66|45.48|45.66|45.48|45.63|45.45|7
1735996880000|2025-01-04 13:21:20|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1736005800000|2025-01-04 15:50:00|44.61|44.43|44.57|44.39|44.61|44.43|44.57|44.39|7
1735996900000|2025-01-04 13:21:40|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736005810000|2025-01-04 15:50:10|44.58|44.4|44.54|44.36|44.58|44.4|44.54|44.36|4
1735996910000|2025-01-04 13:21:50|45.69|45.51|45.76|45.58|45.76|45.58|45.69|45.51|7
1736005820000|2025-01-04 15:50:20|44.55|44.37|44.58|44.4|44.58|44.4|44.55|44.37|8
1735996930000|2025-01-04 13:22:10|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1736005830000|2025-01-04 15:50:30|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1735996940000|2025-01-04 13:22:20|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736005850000|2025-01-04 15:50:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1735996950000|2025-01-04 13:22:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736005860000|2025-01-04 15:51:00|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1735996960000|2025-01-04 13:22:40|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736005870000|2025-01-04 15:51:10|44.61|44.43|44.64|44.46|44.64|44.46|44.61|44.43|4
1735996990000|2025-01-04 13:23:10|45.8|45.62|45.83|45.65|45.83|45.65|45.8|45.62|3
1736005880000|2025-01-04 15:51:20|44.65|44.47|44.64|44.46|44.66|44.48|44.64|44.46|4
1735997010000|2025-01-04 13:23:30|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736005890000|2025-01-04 15:51:30|44.65|44.47|44.71|44.53|44.71|44.53|44.65|44.47|6
1735997020000|2025-01-04 13:23:40|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736005900000|2025-01-04 15:51:40|44.72|44.54|44.72|44.54|44.72|44.54|44.7|44.52|4
1735997040000|2025-01-04 13:24:00|45.79|45.61|45.76|45.58|45.79|45.61|45.75|45.57|7
1736005910000|2025-01-04 15:51:50|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1735997050000|2025-01-04 13:24:10|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|4
1736005920000|2025-01-04 15:52:00|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735997060000|2025-01-04 13:24:20|45.79|45.61|45.8|45.62|45.81|45.63|45.79|45.61|4
1736005930000|2025-01-04 15:52:10|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|2
1735997070000|2025-01-04 13:24:30|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736005940000|2025-01-04 15:52:20|44.64|44.46|44.64|44.46|44.65|44.47|44.63|44.45|5
1735997090000|2025-01-04 13:24:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736005950000|2025-01-04 15:52:30|44.65|44.47|44.69|44.51|44.69|44.51|44.65|44.47|9
1735997100000|2025-01-04 13:25:00|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736005960000|2025-01-04 15:52:40|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|5
1735997130000|2025-01-04 13:25:30|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736005970000|2025-01-04 15:52:50|44.71|44.53|44.69|44.51|44.71|44.53|44.67|44.49|8
1735997140000|2025-01-04 13:25:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736005980000|2025-01-04 15:53:00|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1735997160000|2025-01-04 13:26:00|45.85|45.67|45.87|45.69|45.87|45.69|45.85|45.67|2
1736005990000|2025-01-04 15:53:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735997180000|2025-01-04 13:26:20|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1736006000000|2025-01-04 15:53:20|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1735997190000|2025-01-04 13:26:30|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1736006010000|2025-01-04 15:53:30|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1735997200000|2025-01-04 13:26:40|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736006020000|2025-01-04 15:53:40|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1735997210000|2025-01-04 13:26:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736006030000|2025-01-04 15:53:50|44.73|44.55|44.73|44.55|44.74|44.56|44.72|44.54|5
1735997220000|2025-01-04 13:27:00|45.9|45.72|45.86|45.68|45.9|45.72|45.86|45.68|4
1736006040000|2025-01-04 15:54:00|44.72|44.54|44.69|44.51|44.73|44.55|44.69|44.51|4
1735997240000|2025-01-04 13:27:20|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|4
1736006050000|2025-01-04 15:54:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1735997260000|2025-01-04 13:27:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736006060000|2025-01-04 15:54:20|44.71|44.53|44.74|44.56|44.74|44.56|44.71|44.53|3
1735997270000|2025-01-04 13:27:50|45.84|45.66|45.83|45.65|45.84|45.66|45.82|45.64|8
1736006080000|2025-01-04 15:54:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735997280000|2025-01-04 13:28:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736006100000|2025-01-04 15:55:00|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1735997290000|2025-01-04 13:28:10|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736006110000|2025-01-04 15:55:10|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1735997300000|2025-01-04 13:28:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736006120000|2025-01-04 15:55:20|44.73|44.55|44.73|44.55|44.73|44.55|44.72|44.54|3
1735997330000|2025-01-04 13:28:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736006140000|2025-01-04 15:55:40|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1735997410000|2025-01-04 13:30:10|45.87|45.69|45.87|45.69|45.87|45.69|45.86|45.68|3
1736006150000|2025-01-04 15:55:50|44.74|44.56|44.73|44.55|44.75|44.57|44.73|44.55|3
1735997420000|2025-01-04 13:30:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736006160000|2025-01-04 15:56:00|44.72|44.54|44.72|44.54|44.73|44.55|44.72|44.54|3
1735997440000|2025-01-04 13:30:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736006170000|2025-01-04 15:56:10|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1735997460000|2025-01-04 13:31:00|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1736006180000|2025-01-04 15:56:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735997470000|2025-01-04 13:31:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736006190000|2025-01-04 15:56:30|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1735997480000|2025-01-04 13:31:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|4
1736006200000|2025-01-04 15:56:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735997490000|2025-01-04 13:31:30|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736006210000|2025-01-04 15:56:50|44.83|44.65|44.84|44.66|44.85|44.67|44.83|44.65|4
1735997500000|2025-01-04 13:31:40|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736006230000|2025-01-04 15:57:10|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|4
1735997510000|2025-01-04 13:31:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736006240000|2025-01-04 15:57:20|44.81|44.63|44.78|44.6|44.82|44.64|44.78|44.6|8
1735997520000|2025-01-04 13:32:00|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736006250000|2025-01-04 15:57:30|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|5
1735997530000|2025-01-04 13:32:10|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736006260000|2025-01-04 15:57:40|44.8|44.62|44.79|44.61|44.8|44.62|44.78|44.6|4
1735997570000|2025-01-04 13:32:50|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1736006270000|2025-01-04 15:57:50|44.8|44.62|44.77|44.59|44.8|44.62|44.77|44.59|3
1735997580000|2025-01-04 13:33:00|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1736006280000|2025-01-04 15:58:00|44.78|44.6|44.81|44.63|44.81|44.63|44.78|44.6|4
1735997590000|2025-01-04 13:33:10|45.86|45.68|45.86|45.68|45.87|45.69|45.86|45.68|7
1736006300000|2025-01-04 15:58:20|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1735997610000|2025-01-04 13:33:30|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1736006310000|2025-01-04 15:58:30|44.78|44.6|44.76|44.58|44.78|44.6|44.75|44.57|5
1735997620000|2025-01-04 13:33:40|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|2
1736006320000|2025-01-04 15:58:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1735997630000|2025-01-04 13:33:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736006330000|2025-01-04 15:58:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735997640000|2025-01-04 13:34:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736006340000|2025-01-04 15:59:00|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1735997650000|2025-01-04 13:34:10|45.86|45.68|45.87|45.69|45.88|45.7|45.86|45.68|6
1736006350000|2025-01-04 15:59:10|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1735997660000|2025-01-04 13:34:20|45.88|45.7|45.91|45.73|45.91|45.73|45.88|45.7|3
1736006360000|2025-01-04 15:59:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|4
1735997670000|2025-01-04 13:34:30|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736006370000|2025-01-04 15:59:30|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1735997680000|2025-01-04 13:34:40|45.91|45.73|45.91|45.73|45.92|45.74|45.91|45.73|5
1736006380000|2025-01-04 15:59:40|44.74|44.56|44.71|44.53|44.74|44.56|44.71|44.53|3
1735997690000|2025-01-04 13:34:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736006390000|2025-01-04 15:59:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735997700000|2025-01-04 13:35:00|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736006400000|2025-01-04 16:00:00|44.71|44.53|44.74|44.56|44.74|44.56|44.7|44.52|5
1735997710000|2025-01-04 13:35:10|45.88|45.7|45.86|45.68|45.88|45.7|45.86|45.68|5
1736006410000|2025-01-04 16:00:10|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1735997720000|2025-01-04 13:35:20|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1736006430000|2025-01-04 16:00:30|44.8|44.62|44.83|44.65|44.83|44.65|44.8|44.62|4
1735997730000|2025-01-04 13:35:30|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736006440000|2025-01-04 16:00:40|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1735997800000|2025-01-04 13:36:40|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1736006450000|2025-01-04 16:00:50|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735997810000|2025-01-04 13:36:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736006460000|2025-01-04 16:01:00|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1735997820000|2025-01-04 13:37:00|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1736006470000|2025-01-04 16:01:10|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1735997830000|2025-01-04 13:37:10|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736006480000|2025-01-04 16:01:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735997850000|2025-01-04 13:37:30|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736006490000|2025-01-04 16:01:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1735997860000|2025-01-04 13:37:40|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736006520000|2025-01-04 16:02:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1735997870000|2025-01-04 13:37:50|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736006530000|2025-01-04 16:02:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1735997880000|2025-01-04 13:38:00|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736006540000|2025-01-04 16:02:20|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1735997890000|2025-01-04 13:38:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736006550000|2025-01-04 16:02:30|45|44.82|44.97|44.79|45|44.82|44.97|44.79|5
1735997910000|2025-01-04 13:38:30|45.91|45.73|45.93|45.75|45.93|45.75|45.91|45.73|3
1736006560000|2025-01-04 16:02:40|44.94|44.76|44.91|44.73|44.94|44.76|44.91|44.73|4
1735997920000|2025-01-04 13:38:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736006570000|2025-01-04 16:02:50|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|4
1735997940000|2025-01-04 13:39:00|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736006580000|2025-01-04 16:03:00|44.9|44.72|44.88|44.7|44.91|44.73|44.88|44.7|4
1735997950000|2025-01-04 13:39:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736006600000|2025-01-04 16:03:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735997960000|2025-01-04 13:39:20|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736006610000|2025-01-04 16:03:30|44.89|44.71|44.95|44.77|44.95|44.77|44.89|44.71|4
1735997970000|2025-01-04 13:39:30|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|5
1736006620000|2025-01-04 16:03:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735997980000|2025-01-04 13:39:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736006640000|2025-01-04 16:04:00|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1735997990000|2025-01-04 13:39:50|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736006650000|2025-01-04 16:04:10|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|3
1735998000000|2025-01-04 13:40:00|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1736006670000|2025-01-04 16:04:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1735998010000|2025-01-04 13:40:10|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1736006680000|2025-01-04 16:04:40|44.92|44.74|44.93|44.75|44.93|44.75|44.91|44.73|3
1735998020000|2025-01-04 13:40:20|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736006690000|2025-01-04 16:04:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1735998030000|2025-01-04 13:40:30|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736006700000|2025-01-04 16:05:00|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1735998040000|2025-01-04 13:40:40|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736006710000|2025-01-04 16:05:10|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1735998070000|2025-01-04 13:41:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736006720000|2025-01-04 16:05:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1735998100000|2025-01-04 13:41:40|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1736006730000|2025-01-04 16:05:30|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1735998110000|2025-01-04 13:41:50|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1736006750000|2025-01-04 16:05:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735998120000|2025-01-04 13:42:00|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736006760000|2025-01-04 16:06:00|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1735998130000|2025-01-04 13:42:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736006770000|2025-01-04 16:06:10|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1735998140000|2025-01-04 13:42:20|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736006780000|2025-01-04 16:06:20|44.76|44.58|44.73|44.55|44.76|44.58|44.73|44.55|6
1735998150000|2025-01-04 13:42:30|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1736006790000|2025-01-04 16:06:30|44.72|44.54|44.71|44.53|44.72|44.54|44.69|44.51|8
1735998160000|2025-01-04 13:42:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736006800000|2025-01-04 16:06:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1735998170000|2025-01-04 13:42:50|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1736006810000|2025-01-04 16:06:50|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1735998180000|2025-01-04 13:43:00|45.84|45.66|45.87|45.69|45.87|45.69|45.84|45.66|3
1736006820000|2025-01-04 16:07:00|44.68|44.5|44.72|44.54|44.72|44.54|44.68|44.5|3
1735998190000|2025-01-04 13:43:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736006830000|2025-01-04 16:07:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1735998200000|2025-01-04 13:43:20|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736006840000|2025-01-04 16:07:20|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1735998230000|2025-01-04 13:43:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736006850000|2025-01-04 16:07:30|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1735998240000|2025-01-04 13:44:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736006860000|2025-01-04 16:07:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1735998290000|2025-01-04 13:44:50|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736006880000|2025-01-04 16:08:00|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|2
1735998300000|2025-01-04 13:45:00|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1736006890000|2025-01-04 16:08:10|44.72|44.54|44.77|44.59|44.78|44.6|44.72|44.54|8
1735998310000|2025-01-04 13:45:10|45.96|45.78|45.99|45.81|45.99|45.81|45.96|45.78|4
1736006900000|2025-01-04 16:08:20|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1735998320000|2025-01-04 13:45:20|45.98|45.8|45.95|45.77|45.98|45.8|45.95|45.77|3
1736006910000|2025-01-04 16:08:30|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1735998330000|2025-01-04 13:45:30|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1736006920000|2025-01-04 16:08:40|44.75|44.57|44.75|44.57|44.77|44.59|44.75|44.57|6
1735998340000|2025-01-04 13:45:40|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736006930000|2025-01-04 16:08:50|44.74|44.56|44.7|44.52|44.74|44.56|44.7|44.52|4
1735998350000|2025-01-04 13:45:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736006940000|2025-01-04 16:09:00|44.71|44.53|44.76|44.58|44.76|44.58|44.71|44.53|8
1735998360000|2025-01-04 13:46:00|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1736006950000|2025-01-04 16:09:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1735998380000|2025-01-04 13:46:20|46|45.82|46|45.82|46|45.82|45.99|45.81|3
1736006970000|2025-01-04 16:09:30|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1735998390000|2025-01-04 13:46:30|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736006980000|2025-01-04 16:09:40|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1735998420000|2025-01-04 13:47:00|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736006990000|2025-01-04 16:09:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1735998440000|2025-01-04 13:47:20|46.03|45.85|46.07|45.89|46.07|45.89|46.03|45.85|4
1736007000000|2025-01-04 16:10:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735998450000|2025-01-04 13:47:30|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|4
1736007020000|2025-01-04 16:10:20|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1735998460000|2025-01-04 13:47:40|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736007050000|2025-01-04 16:10:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1735998480000|2025-01-04 13:48:00|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|2
1736007060000|2025-01-04 16:11:00|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|2
1735998490000|2025-01-04 13:48:10|46.05|45.87|46.05|45.87|46.05|45.87|46.04|45.86|3
1736007070000|2025-01-04 16:11:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1735998500000|2025-01-04 13:48:20|46.06|45.88|46.07|45.89|46.07|45.89|46.05|45.87|4
1736007100000|2025-01-04 16:11:40|44.86|44.68|44.86|44.68|44.86|44.68|44.85|44.67|3
1735998510000|2025-01-04 13:48:30|46.09|45.91|46.12|45.94|46.12|45.94|46.09|45.91|3
1736007130000|2025-01-04 16:12:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1735998520000|2025-01-04 13:48:40|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736007170000|2025-01-04 16:12:50|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1735998530000|2025-01-04 13:48:50|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736007180000|2025-01-04 16:13:00|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1735998550000|2025-01-04 13:49:10|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|2
1736007200000|2025-01-04 16:13:20|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1735998560000|2025-01-04 13:49:20|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736007210000|2025-01-04 16:13:30|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1735998570000|2025-01-04 13:49:30|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736007220000|2025-01-04 16:13:40|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1735998590000|2025-01-04 13:49:50|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736007240000|2025-01-04 16:14:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735998600000|2025-01-04 13:50:00|46.13|45.95|46.08|45.9|46.13|45.95|46.08|45.9|4
1736007260000|2025-01-04 16:14:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|6
1735998610000|2025-01-04 13:50:10|46.07|45.89|46.05|45.87|46.07|45.89|46.05|45.87|7
1736007270000|2025-01-04 16:14:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1735998620000|2025-01-04 13:50:20|46.04|45.86|46.02|45.84|46.04|45.86|46.01|45.83|5
1736007280000|2025-01-04 16:14:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1735998630000|2025-01-04 13:50:30|46.01|45.83|46.01|45.83|46.03|45.85|46|45.82|6
1736007290000|2025-01-04 16:14:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735998640000|2025-01-04 13:50:40|46|45.82|45.98|45.8|46.02|45.84|45.98|45.8|7
1736007300000|2025-01-04 16:15:00|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1735998650000|2025-01-04 13:50:50|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1736007310000|2025-01-04 16:15:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|6
1735998660000|2025-01-04 13:51:00|45.94|45.76|45.93|45.75|45.95|45.77|45.92|45.74|6
1736007320000|2025-01-04 16:15:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1735998670000|2025-01-04 13:51:10|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1736007330000|2025-01-04 16:15:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1735998680000|2025-01-04 13:51:20|45.95|45.77|45.99|45.81|45.99|45.81|45.95|45.77|2
1736007340000|2025-01-04 16:15:40|44.97|44.79|45.08|44.9|45.08|44.9|44.97|44.79|5
1735998690000|2025-01-04 13:51:30|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736007350000|2025-01-04 16:15:50|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1735998700000|2025-01-04 13:51:40|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1736007360000|2025-01-04 16:16:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735998710000|2025-01-04 13:51:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736007370000|2025-01-04 16:16:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735998720000|2025-01-04 13:52:00|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1736007380000|2025-01-04 16:16:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1735998730000|2025-01-04 13:52:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736007390000|2025-01-04 16:16:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1735998740000|2025-01-04 13:52:20|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|4
1736007410000|2025-01-04 16:16:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1735998810000|2025-01-04 13:53:30|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736007420000|2025-01-04 16:17:00|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|4
1735998830000|2025-01-04 13:53:50|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1736007430000|2025-01-04 16:17:10|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1735998840000|2025-01-04 13:54:00|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736007440000|2025-01-04 16:17:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735998850000|2025-01-04 13:54:10|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|4
1736007460000|2025-01-04 16:17:40|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1735998870000|2025-01-04 13:54:30|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736007470000|2025-01-04 16:17:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1735998890000|2025-01-04 13:54:50|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736007490000|2025-01-04 16:18:10|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1735998900000|2025-01-04 13:55:00|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1736007500000|2025-01-04 16:18:20|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1735998910000|2025-01-04 13:55:10|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1736007510000|2025-01-04 16:18:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1735998920000|2025-01-04 13:55:20|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736007530000|2025-01-04 16:18:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|4
1735998930000|2025-01-04 13:55:30|46.07|45.89|46.05|45.87|46.07|45.89|46.05|45.87|3
1736007550000|2025-01-04 16:19:10|45.14|44.96|45.08|44.9|45.14|44.96|45.08|44.9|3
1735998940000|2025-01-04 13:55:40|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736007560000|2025-01-04 16:19:20|45.07|44.89|45.08|44.9|45.08|44.9|45.05|44.87|5
1735998960000|2025-01-04 13:56:00|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736007580000|2025-01-04 16:19:40|45.09|44.91|45.13|44.95|45.13|44.95|45.09|44.91|4
1735998970000|2025-01-04 13:56:10|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|2
1736007590000|2025-01-04 16:19:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1735998990000|2025-01-04 13:56:30|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736007600000|2025-01-04 16:20:00|45.14|44.96|45.11|44.93|45.14|44.96|45.11|44.93|4
1735999000000|2025-01-04 13:56:40|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|2
1736007610000|2025-01-04 16:20:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1735999010000|2025-01-04 13:56:50|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736007620000|2025-01-04 16:20:20|45.1|44.92|45.12|44.94|45.13|44.95|45.1|44.92|4
1735999020000|2025-01-04 13:57:00|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736007630000|2025-01-04 16:20:30|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1735999030000|2025-01-04 13:57:10|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|2
1736007640000|2025-01-04 16:20:40|45.11|44.93|45.08|44.9|45.11|44.93|45.08|44.9|2
1735999040000|2025-01-04 13:57:20|46|45.82|45.98|45.8|46|45.82|45.98|45.8|3
1736007650000|2025-01-04 16:20:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1735999070000|2025-01-04 13:57:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736007660000|2025-01-04 16:21:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1735999090000|2025-01-04 13:58:10|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736007670000|2025-01-04 16:21:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735999100000|2025-01-04 13:58:20|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736007680000|2025-01-04 16:21:20|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1735999110000|2025-01-04 13:58:30|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1736007690000|2025-01-04 16:21:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1735999140000|2025-01-04 13:59:00|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1736007700000|2025-01-04 16:21:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1735999150000|2025-01-04 13:59:10|45.96|45.78|45.96|45.78|45.97|45.79|45.96|45.78|3
1736007710000|2025-01-04 16:21:50|45.05|44.87|45.09|44.91|45.1|44.92|45.05|44.87|6
1735999180000|2025-01-04 13:59:40|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736007730000|2025-01-04 16:22:10|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1735999200000|2025-01-04 14:00:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736007740000|2025-01-04 16:22:20|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1735999210000|2025-01-04 14:00:10|45.98|45.8|46|45.82|46|45.82|45.98|45.8|3
1736007750000|2025-01-04 16:22:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1735999220000|2025-01-04 14:00:20|46.02|45.84|46.04|45.86|46.04|45.86|46.02|45.84|3
1736007760000|2025-01-04 16:22:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1735999230000|2025-01-04 14:00:30|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736007770000|2025-01-04 16:22:50|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1735999250000|2025-01-04 14:00:50|46.05|45.87|46.04|45.86|46.05|45.87|46.03|45.85|4
1736007780000|2025-01-04 16:23:00|45.12|44.94|45.15|44.97|45.15|44.97|45.12|44.94|4
1735999260000|2025-01-04 14:01:00|46.03|45.85|46.02|45.84|46.04|45.86|46.02|45.84|4
1736007790000|2025-01-04 16:23:10|45.16|44.98|45.18|45|45.18|45|45.16|44.98|3
1735999270000|2025-01-04 14:01:10|46.01|45.83|45.99|45.81|46.01|45.83|45.99|45.81|3
1736007800000|2025-01-04 16:23:20|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1735999290000|2025-01-04 14:01:30|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1736007810000|2025-01-04 16:23:30|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1735999300000|2025-01-04 14:01:40|45.98|45.8|45.98|45.8|45.98|45.8|45.97|45.79|3
1736007820000|2025-01-04 16:23:40|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1735999310000|2025-01-04 14:01:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736007840000|2025-01-04 16:24:00|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1735999320000|2025-01-04 14:02:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736007850000|2025-01-04 16:24:10|45.21|45.03|45.16|44.98|45.21|45.03|45.16|44.98|7
1735999330000|2025-01-04 14:02:10|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736007860000|2025-01-04 16:24:20|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1735999350000|2025-01-04 14:02:30|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736007870000|2025-01-04 16:24:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1735999360000|2025-01-04 14:02:40|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1736007880000|2025-01-04 16:24:40|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1735999370000|2025-01-04 14:02:50|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1736007890000|2025-01-04 16:24:50|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1735999380000|2025-01-04 14:03:00|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|3
1736007900000|2025-01-04 16:25:00|45.18|45|45.22|45.04|45.22|45.04|45.18|45|4
1735999390000|2025-01-04 14:03:10|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1736007920000|2025-01-04 16:25:20|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735999410000|2025-01-04 14:03:30|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736007940000|2025-01-04 16:25:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1735999420000|2025-01-04 14:03:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736007950000|2025-01-04 16:25:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1735999430000|2025-01-04 14:03:50|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1736007970000|2025-01-04 16:26:10|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1735999440000|2025-01-04 14:04:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736007980000|2025-01-04 16:26:20|45.24|45.06|45.27|45.09|45.27|45.09|45.24|45.06|4
1735999450000|2025-01-04 14:04:10|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736007990000|2025-01-04 16:26:30|45.26|45.08|45.23|45.05|45.26|45.08|45.23|45.05|4
1735999460000|2025-01-04 14:04:20|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736008000000|2025-01-04 16:26:40|45.22|45.04|45.17|44.99|45.22|45.04|45.16|44.98|10
1735999470000|2025-01-04 14:04:30|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1736008010000|2025-01-04 16:26:50|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1735999480000|2025-01-04 14:04:40|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1735999490000|2025-01-04 14:04:50|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736008020000|2025-01-04 16:27:00|45.18|45|45.18|45|45.19|45.01|45.16|44.98|6
1736008030000|2025-01-04 16:27:10|45.19|45.01|45.22|45.04|45.22|45.04|45.19|45.01|4
1735999500000|2025-01-04 14:05:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736008040000|2025-01-04 16:27:20|45.21|45.03|45.21|45.03|45.21|45.03|45.18|45|7
1735999530000|2025-01-04 14:05:30|45.98|45.8|46|45.82|46|45.82|45.98|45.8|2
1736008050000|2025-01-04 16:27:30|45.2|45.02|45.2|45.02|45.2|45.02|45.18|45|4
1735999540000|2025-01-04 14:05:40|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|5
1736008060000|2025-01-04 16:27:40|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1735999550000|2025-01-04 14:05:50|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736008070000|2025-01-04 16:27:50|45.19|45.01|45.16|44.98|45.19|45.01|45.16|44.98|3
1735999570000|2025-01-04 14:06:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736008080000|2025-01-04 16:28:00|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|3
1735999580000|2025-01-04 14:06:20|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736008090000|2025-01-04 16:28:10|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|5
1735999600000|2025-01-04 14:06:40|46|45.82|46|45.82|46|45.82|46|45.82|1
1736008100000|2025-01-04 16:28:20|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|3
1735999610000|2025-01-04 14:06:50|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736008110000|2025-01-04 16:28:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1735999620000|2025-01-04 14:07:00|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736008120000|2025-01-04 16:28:40|45.13|44.95|45.15|44.97|45.15|44.97|45.13|44.95|3
1735999630000|2025-01-04 14:07:10|45.99|45.81|45.99|45.81|45.99|45.81|45.98|45.8|3
1736008130000|2025-01-04 16:28:50|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1735999640000|2025-01-04 14:07:20|46|45.82|46|45.82|46|45.82|46|45.82|1
1736008150000|2025-01-04 16:29:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1735999650000|2025-01-04 14:07:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736008160000|2025-01-04 16:29:20|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1735999670000|2025-01-04 14:07:50|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1736008170000|2025-01-04 16:29:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1735999680000|2025-01-04 14:08:00|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736008190000|2025-01-04 16:29:50|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1735999700000|2025-01-04 14:08:20|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736008200000|2025-01-04 16:30:00|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|3
1735999720000|2025-01-04 14:08:40|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736008210000|2025-01-04 16:30:10|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|4
1735999730000|2025-01-04 14:08:50|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|2
1736008220000|2025-01-04 16:30:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1735999740000|2025-01-04 14:09:00|46.06|45.88|46.03|45.85|46.06|45.88|46.03|45.85|4
1736008230000|2025-01-04 16:30:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1735999750000|2025-01-04 14:09:10|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736008240000|2025-01-04 16:30:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735999760000|2025-01-04 14:09:20|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736008250000|2025-01-04 16:30:50|45.06|44.88|45.1|44.92|45.11|44.93|45.06|44.88|4
1735999770000|2025-01-04 14:09:30|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736008260000|2025-01-04 16:31:00|45.08|44.9|45.07|44.89|45.09|44.91|45.06|44.88|6
1735999790000|2025-01-04 14:09:50|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736008270000|2025-01-04 16:31:10|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|5
1735999800000|2025-01-04 14:10:00|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736008280000|2025-01-04 16:31:20|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|5
1735999810000|2025-01-04 14:10:10|46.03|45.85|46.03|45.85|46.03|45.85|46.02|45.84|3
1736008290000|2025-01-04 16:31:30|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1735999820000|2025-01-04 14:10:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736008300000|2025-01-04 16:31:40|45.06|44.88|45.05|44.87|45.07|44.89|45.05|44.87|5
1735999830000|2025-01-04 14:10:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736008310000|2025-01-04 16:31:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1735999850000|2025-01-04 14:10:50|45.98|45.8|46.01|45.83|46.01|45.83|45.97|45.79|4
1736008320000|2025-01-04 16:32:00|45.05|44.87|45.06|44.88|45.07|44.89|45.05|44.87|4
1735999880000|2025-01-04 14:11:20|46|45.82|46|45.82|46|45.82|46|45.82|1
1736008330000|2025-01-04 16:32:10|45.05|44.87|45.04|44.86|45.06|44.88|45.04|44.86|4
1735999890000|2025-01-04 14:11:30|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736008340000|2025-01-04 16:32:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1735999920000|2025-01-04 14:12:00|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1736008350000|2025-01-04 16:32:30|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|3
1735999930000|2025-01-04 14:12:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736008360000|2025-01-04 16:32:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|4
1735999940000|2025-01-04 14:12:20|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1736008370000|2025-01-04 16:32:50|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1735999960000|2025-01-04 14:12:40|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736008380000|2025-01-04 16:33:00|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|4
1735999980000|2025-01-04 14:13:00|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736008390000|2025-01-04 16:33:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|6
1735999990000|2025-01-04 14:13:10|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736008410000|2025-01-04 16:33:30|45.01|44.83|44.98|44.8|45.01|44.83|44.98|44.8|3
1736000000000|2025-01-04 14:13:20|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736008420000|2025-01-04 16:33:40|44.97|44.79|44.95|44.77|44.97|44.79|44.94|44.76|6
1736000010000|2025-01-04 14:13:30|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736008430000|2025-01-04 16:33:50|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736000020000|2025-01-04 14:13:40|45.91|45.73|45.88|45.7|45.91|45.73|45.88|45.7|4
1736008440000|2025-01-04 16:34:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736000030000|2025-01-04 14:13:50|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736008450000|2025-01-04 16:34:10|44.93|44.75|44.93|44.75|44.93|44.75|44.9|44.72|6
1736000040000|2025-01-04 14:14:00|45.84|45.66|45.82|45.64|45.84|45.66|45.8|45.62|6
1736008460000|2025-01-04 16:34:20|44.92|44.74|44.91|44.73|44.92|44.74|44.9|44.72|4
1736000050000|2025-01-04 14:14:10|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736008470000|2025-01-04 16:34:30|44.9|44.72|44.89|44.71|44.91|44.73|44.88|44.7|5
1736000060000|2025-01-04 14:14:20|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1736008480000|2025-01-04 16:34:40|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|4
1736000070000|2025-01-04 14:14:30|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736008490000|2025-01-04 16:34:50|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736000080000|2025-01-04 14:14:40|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736008510000|2025-01-04 16:35:10|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736000090000|2025-01-04 14:14:50|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|4
1736008540000|2025-01-04 16:35:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736000100000|2025-01-04 14:15:00|45.81|45.63|45.84|45.66|45.84|45.66|45.81|45.63|4
1736008550000|2025-01-04 16:35:50|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1736000110000|2025-01-04 14:15:10|45.85|45.67|45.87|45.69|45.87|45.69|45.85|45.67|3
1736008560000|2025-01-04 16:36:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736000120000|2025-01-04 14:15:20|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736008570000|2025-01-04 16:36:10|44.99|44.81|44.96|44.78|44.99|44.81|44.96|44.78|4
1736000130000|2025-01-04 14:15:30|45.9|45.72|45.9|45.72|45.9|45.72|45.89|45.71|5
1736008580000|2025-01-04 16:36:20|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736000140000|2025-01-04 14:15:40|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736008590000|2025-01-04 16:36:30|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736000150000|2025-01-04 14:15:50|45.89|45.71|45.88|45.7|45.9|45.72|45.88|45.7|8
1736008600000|2025-01-04 16:36:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736000160000|2025-01-04 14:16:00|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736008610000|2025-01-04 16:36:50|44.99|44.81|45|44.82|45|44.82|44.99|44.81|4
1736000200000|2025-01-04 14:16:40|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736008620000|2025-01-04 16:37:00|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736000210000|2025-01-04 14:16:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736008630000|2025-01-04 16:37:10|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1736000230000|2025-01-04 14:17:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736008640000|2025-01-04 16:37:20|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|4
1736000240000|2025-01-04 14:17:20|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736008650000|2025-01-04 16:37:30|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736000250000|2025-01-04 14:17:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736008660000|2025-01-04 16:37:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736000280000|2025-01-04 14:18:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736008670000|2025-01-04 16:37:50|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|3
1736000290000|2025-01-04 14:18:10|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736008680000|2025-01-04 16:38:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736000300000|2025-01-04 14:18:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736008690000|2025-01-04 16:38:10|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736000310000|2025-01-04 14:18:30|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736008700000|2025-01-04 16:38:20|45.04|44.86|45.03|44.85|45.04|44.86|45.02|44.84|3
1736000320000|2025-01-04 14:18:40|45.8|45.62|45.82|45.64|45.82|45.64|45.8|45.62|3
1736008710000|2025-01-04 16:38:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736000340000|2025-01-04 14:19:00|45.83|45.65|45.85|45.67|45.85|45.67|45.83|45.65|3
1736008730000|2025-01-04 16:38:50|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1736000350000|2025-01-04 14:19:10|45.84|45.66|45.84|45.66|45.85|45.67|45.83|45.65|5
1736008740000|2025-01-04 16:39:00|45.03|44.85|45.02|44.84|45.03|44.85|45.01|44.83|4
1736000360000|2025-01-04 14:19:20|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1736008750000|2025-01-04 16:39:10|45.01|44.83|45|44.82|45.02|44.84|45|44.82|4
1736000370000|2025-01-04 14:19:30|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736008760000|2025-01-04 16:39:20|44.99|44.81|44.98|44.8|44.99|44.81|44.97|44.79|4
1736000380000|2025-01-04 14:19:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736008770000|2025-01-04 16:39:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736000390000|2025-01-04 14:19:50|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736008780000|2025-01-04 16:39:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736008790000|2025-01-04 16:39:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736000400000|2025-01-04 14:20:00|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736000430000|2025-01-04 14:20:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736008800000|2025-01-04 16:40:00|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|3
1736000440000|2025-01-04 14:20:40|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|4
1736008810000|2025-01-04 16:40:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736000470000|2025-01-04 14:21:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736008820000|2025-01-04 16:40:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736000480000|2025-01-04 14:21:20|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|3
1736008830000|2025-01-04 16:40:30|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736000500000|2025-01-04 14:21:40|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736008860000|2025-01-04 16:41:00|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|4
1736000530000|2025-01-04 14:22:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736008870000|2025-01-04 16:41:10|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736000550000|2025-01-04 14:22:30|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736008890000|2025-01-04 16:41:30|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736000560000|2025-01-04 14:22:40|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1736008900000|2025-01-04 16:41:40|44.89|44.71|44.89|44.71|44.89|44.71|44.88|44.7|7
1736000580000|2025-01-04 14:23:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736008910000|2025-01-04 16:41:50|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|7
1736000600000|2025-01-04 14:23:20|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736008920000|2025-01-04 16:42:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736000610000|2025-01-04 14:23:30|45.84|45.66|45.83|45.65|45.85|45.67|45.83|45.65|6
1736008930000|2025-01-04 16:42:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736000620000|2025-01-04 14:23:40|45.84|45.66|45.86|45.68|45.86|45.68|45.84|45.66|3
1736008980000|2025-01-04 16:43:00|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736000630000|2025-01-04 14:23:50|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736008990000|2025-01-04 16:43:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736000650000|2025-01-04 14:24:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736009000000|2025-01-04 16:43:20|44.86|44.68|44.84|44.66|44.86|44.68|44.84|44.66|3
1736000680000|2025-01-04 14:24:40|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736009010000|2025-01-04 16:43:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736000690000|2025-01-04 14:24:50|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736009030000|2025-01-04 16:43:50|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736009040000|2025-01-04 16:44:00|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736000700000|2025-01-04 14:25:00|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736009060000|2025-01-04 16:44:20|44.84|44.66|44.86|44.68|44.86|44.68|44.83|44.65|4
1736000710000|2025-01-04 14:25:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736009070000|2025-01-04 16:44:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736000730000|2025-01-04 14:25:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736000840000|2025-01-04 14:27:20|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736009100000|2025-01-04 16:45:00|44.9|44.72|44.92|44.74|44.92|44.74|44.9|44.72|2
1736000850000|2025-01-04 14:27:30|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1736009110000|2025-01-04 16:45:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736000860000|2025-01-04 14:27:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736009130000|2025-01-04 16:45:30|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|3
1736000890000|2025-01-04 14:28:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736009140000|2025-01-04 16:45:40|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736000930000|2025-01-04 14:28:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736009150000|2025-01-04 16:45:50|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1736000940000|2025-01-04 14:29:00|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736009190000|2025-01-04 16:46:30|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736000950000|2025-01-04 14:29:10|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736009200000|2025-01-04 16:46:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736000970000|2025-01-04 14:29:30|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736009210000|2025-01-04 16:46:50|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736000980000|2025-01-04 14:29:40|45.87|45.69|45.87|45.69|45.88|45.7|45.87|45.69|3
1736009220000|2025-01-04 16:47:00|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736001000000|2025-01-04 14:30:00|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1736009230000|2025-01-04 16:47:10|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|6
1736001010000|2025-01-04 14:30:10|45.88|45.7|45.88|45.7|45.88|45.7|45.87|45.69|3
1736009240000|2025-01-04 16:47:20|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736001020000|2025-01-04 14:30:20|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736009280000|2025-01-04 16:48:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736001040000|2025-01-04 14:30:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736009310000|2025-01-04 16:48:30|44.95|44.77|44.98|44.8|44.98|44.8|44.95|44.77|4
1736001060000|2025-01-04 14:31:00|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1736009380000|2025-01-04 16:49:40|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1736001070000|2025-01-04 14:31:10|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736009390000|2025-01-04 16:49:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736001100000|2025-01-04 14:31:40|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736009400000|2025-01-04 16:50:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736001110000|2025-01-04 14:31:50|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1736009440000|2025-01-04 16:50:40|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1736001120000|2025-01-04 14:32:00|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|5
1736009450000|2025-01-04 16:50:50|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736001160000|2025-01-04 14:32:40|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736009460000|2025-01-04 16:51:00|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736001170000|2025-01-04 14:32:50|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736009480000|2025-01-04 16:51:20|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736001180000|2025-01-04 14:33:00|45.96|45.78|45.98|45.8|45.98|45.8|45.96|45.78|3
1736009490000|2025-01-04 16:51:30|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736001190000|2025-01-04 14:33:10|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736009500000|2025-01-04 16:51:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736001220000|2025-01-04 14:33:40|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|5
1736009520000|2025-01-04 16:52:00|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|4
1736001230000|2025-01-04 14:33:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736009530000|2025-01-04 16:52:10|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736001240000|2025-01-04 14:34:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1736009570000|2025-01-04 16:52:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736001260000|2025-01-04 14:34:20|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736009580000|2025-01-04 16:53:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736001270000|2025-01-04 14:34:30|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736009640000|2025-01-04 16:54:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736009680000|2025-01-04 16:54:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736001300000|2025-01-04 14:35:00|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1736009690000|2025-01-04 16:54:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736001310000|2025-01-04 14:35:10|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736009700000|2025-01-04 16:55:00|44.95|44.77|44.95|44.77|44.97|44.79|44.95|44.77|7
1736001320000|2025-01-04 14:35:20|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736009710000|2025-01-04 16:55:10|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1736001330000|2025-01-04 14:35:30|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736009720000|2025-01-04 16:55:20|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736001340000|2025-01-04 14:35:40|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736009730000|2025-01-04 16:55:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736001350000|2025-01-04 14:35:50|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|2
1736009750000|2025-01-04 16:55:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736001360000|2025-01-04 14:36:00|46.03|45.85|46.01|45.83|46.03|45.85|46.01|45.83|5
1736009760000|2025-01-04 16:56:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736001370000|2025-01-04 14:36:10|46|45.82|46|45.82|46|45.82|46|45.82|1
1736009770000|2025-01-04 16:56:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736001390000|2025-01-04 14:36:30|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736009790000|2025-01-04 16:56:30|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736001400000|2025-01-04 14:36:40|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736009800000|2025-01-04 16:56:40|44.94|44.76|44.91|44.73|44.94|44.76|44.91|44.73|4
1736001410000|2025-01-04 14:36:50|46.02|45.84|46.03|45.85|46.03|45.85|46.02|45.84|4
1736009810000|2025-01-04 16:56:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736001430000|2025-01-04 14:37:10|46.02|45.84|46|45.82|46.02|45.84|46|45.82|5
1736009820000|2025-01-04 16:57:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736001440000|2025-01-04 14:37:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736009830000|2025-01-04 16:57:10|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736001450000|2025-01-04 14:37:30|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1736009840000|2025-01-04 16:57:20|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736001470000|2025-01-04 14:37:50|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736009850000|2025-01-04 16:57:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736001500000|2025-01-04 14:38:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736009860000|2025-01-04 16:57:40|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736001530000|2025-01-04 14:38:50|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736009870000|2025-01-04 16:57:50|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1736001550000|2025-01-04 14:39:10|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736009890000|2025-01-04 16:58:10|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1736001570000|2025-01-04 14:39:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736009900000|2025-01-04 16:58:20|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736001580000|2025-01-04 14:39:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736009910000|2025-01-04 16:58:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736001600000|2025-01-04 14:40:00|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|6
1736009920000|2025-01-04 16:58:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736001620000|2025-01-04 14:40:20|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1736009950000|2025-01-04 16:59:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736001630000|2025-01-04 14:40:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736009970000|2025-01-04 16:59:30|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736001660000|2025-01-04 14:41:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736010010000|2025-01-04 17:00:10|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736001670000|2025-01-04 14:41:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736010020000|2025-01-04 17:00:20|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736001760000|2025-01-04 14:42:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736010030000|2025-01-04 17:00:30|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1736001780000|2025-01-04 14:43:00|45.89|45.71|45.89|45.71|45.9|45.72|45.88|45.7|5
1736010040000|2025-01-04 17:00:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736001790000|2025-01-04 14:43:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736010060000|2025-01-04 17:01:00|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1736001820000|2025-01-04 14:43:40|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736010070000|2025-01-04 17:01:10|44.99|44.81|44.96|44.78|44.99|44.81|44.96|44.78|3
1736001840000|2025-01-04 14:44:00|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736010080000|2025-01-04 17:01:20|44.95|44.77|44.96|44.78|44.97|44.79|44.95|44.77|4
1736001860000|2025-01-04 14:44:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736010090000|2025-01-04 17:01:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736001890000|2025-01-04 14:44:50|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736010100000|2025-01-04 17:01:40|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736001900000|2025-01-04 14:45:00|45.88|45.7|45.91|45.73|45.91|45.73|45.88|45.7|4
1736010110000|2025-01-04 17:01:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736001930000|2025-01-04 14:45:30|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736010120000|2025-01-04 17:02:00|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736001940000|2025-01-04 14:45:40|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|3
1736010130000|2025-01-04 17:02:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736001950000|2025-01-04 14:45:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736010140000|2025-01-04 17:02:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736001960000|2025-01-04 14:46:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1736010150000|2025-01-04 17:02:30|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736002010000|2025-01-04 14:46:50|46.01|45.83|46.05|45.87|46.05|45.87|46.01|45.83|4
1736010160000|2025-01-04 17:02:40|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736002020000|2025-01-04 14:47:00|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736010170000|2025-01-04 17:02:50|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736002030000|2025-01-04 14:47:10|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|5
1736010180000|2025-01-04 17:03:00|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736002040000|2025-01-04 14:47:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736010190000|2025-01-04 17:03:10|44.97|44.79|44.94|44.76|44.97|44.79|44.94|44.76|4
1736002060000|2025-01-04 14:47:40|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736010200000|2025-01-04 17:03:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736002070000|2025-01-04 14:47:50|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736010210000|2025-01-04 17:03:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736002080000|2025-01-04 14:48:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736010240000|2025-01-04 17:04:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736002100000|2025-01-04 14:48:20|46.04|45.86|46.06|45.88|46.06|45.88|46.04|45.86|3
1736010250000|2025-01-04 17:04:10|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|3
1736002130000|2025-01-04 14:48:50|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736010270000|2025-01-04 17:04:30|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|4
1736002140000|2025-01-04 14:49:00|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|3
1736010280000|2025-01-04 17:04:40|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|4
1736002150000|2025-01-04 14:49:10|46.04|45.86|46.04|45.86|46.04|45.86|46.03|45.85|3
1736010290000|2025-01-04 17:04:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736002160000|2025-01-04 14:49:20|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736010300000|2025-01-04 17:05:00|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|5
1736002180000|2025-01-04 14:49:40|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736010310000|2025-01-04 17:05:10|44.91|44.73|44.94|44.76|44.94|44.76|44.91|44.73|4
1736002250000|2025-01-04 14:50:50|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736010320000|2025-01-04 17:05:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736002270000|2025-01-04 14:51:10|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|3
1736010330000|2025-01-04 17:05:30|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|5
1736002290000|2025-01-04 14:51:30|46.08|45.9|46.07|45.89|46.1|45.92|46.07|45.89|5
1736010340000|2025-01-04 17:05:40|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736002300000|2025-01-04 14:51:40|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1736010350000|2025-01-04 17:05:50|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|3
1736002310000|2025-01-04 14:51:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736010380000|2025-01-04 17:06:20|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736002320000|2025-01-04 14:52:00|46.09|45.91|46.08|45.9|46.09|45.91|46.08|45.9|2
1736010410000|2025-01-04 17:06:50|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736002340000|2025-01-04 14:52:20|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|6
1736010420000|2025-01-04 17:07:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736002350000|2025-01-04 14:52:30|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|3
1736010440000|2025-01-04 17:07:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736002390000|2025-01-04 14:53:10|46.07|45.89|46.08|45.9|46.08|45.9|46.07|45.89|2
1736010460000|2025-01-04 17:07:40|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736002400000|2025-01-04 14:53:20|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736010470000|2025-01-04 17:07:50|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736002420000|2025-01-04 14:53:40|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1736010480000|2025-01-04 17:08:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736002430000|2025-01-04 14:53:50|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736010490000|2025-01-04 17:08:10|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|3
1736002440000|2025-01-04 14:54:00|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736010500000|2025-01-04 17:08:20|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|4
1736002470000|2025-01-04 14:54:30|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736010510000|2025-01-04 17:08:30|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736002490000|2025-01-04 14:54:50|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736010520000|2025-01-04 17:08:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736002510000|2025-01-04 14:55:10|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736010530000|2025-01-04 17:08:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736002520000|2025-01-04 14:55:20|46.06|45.88|46.06|45.88|46.07|45.89|46.06|45.88|3
1736010550000|2025-01-04 17:09:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736002530000|2025-01-04 14:55:30|46.07|45.89|46.07|45.89|46.07|45.89|46.06|45.88|3
1736010580000|2025-01-04 17:09:40|45.04|44.86|45.02|44.84|45.05|44.87|45.02|44.84|6
1736002540000|2025-01-04 14:55:40|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736010590000|2025-01-04 17:09:50|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736002550000|2025-01-04 14:55:50|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|2
1736010600000|2025-01-04 17:10:00|44.99|44.81|44.98|44.8|45|44.82|44.98|44.8|3
1736002560000|2025-01-04 14:56:00|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|2
1736010610000|2025-01-04 17:10:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736002590000|2025-01-04 14:56:30|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|3
1736010620000|2025-01-04 17:10:20|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|4
1736002600000|2025-01-04 14:56:40|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736010640000|2025-01-04 17:10:40|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|2
1736002620000|2025-01-04 14:57:00|46.02|45.84|45.98|45.8|46.02|45.84|45.98|45.8|5
1736010650000|2025-01-04 17:10:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736002640000|2025-01-04 14:57:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736010660000|2025-01-04 17:11:00|45|44.82|44.99|44.81|45|44.82|44.99|44.81|6
1736002660000|2025-01-04 14:57:40|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736010670000|2025-01-04 17:11:10|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|5
1736002680000|2025-01-04 14:58:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736010680000|2025-01-04 17:11:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736002700000|2025-01-04 14:58:20|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1736010710000|2025-01-04 17:11:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736002710000|2025-01-04 14:58:30|45.98|45.8|45.98|45.8|45.98|45.8|45.97|45.79|3
1736010720000|2025-01-04 17:12:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736002720000|2025-01-04 14:58:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736010740000|2025-01-04 17:12:20|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|4
1736002730000|2025-01-04 14:58:50|46|45.82|46|45.82|46|45.82|46|45.82|1
1736010750000|2025-01-04 17:12:30|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736002740000|2025-01-04 14:59:00|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736010770000|2025-01-04 17:12:50|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|3
1736002750000|2025-01-04 14:59:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736010780000|2025-01-04 17:13:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736002760000|2025-01-04 14:59:20|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736010790000|2025-01-04 17:13:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|8
1736002770000|2025-01-04 14:59:30|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736010810000|2025-01-04 17:13:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736002780000|2025-01-04 14:59:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736010820000|2025-01-04 17:13:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736002790000|2025-01-04 14:59:50|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1736010830000|2025-01-04 17:13:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736002800000|2025-01-04 15:00:00|46|45.82|46|45.82|46.01|45.83|46|45.82|3
1736010840000|2025-01-04 17:14:00|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736002820000|2025-01-04 15:00:20|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736002830000|2025-01-04 15:00:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736010860000|2025-01-04 17:14:20|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|3
1736002840000|2025-01-04 15:00:40|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1736010900000|2025-01-04 17:15:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736002870000|2025-01-04 15:01:10|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1736010910000|2025-01-04 17:15:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736002880000|2025-01-04 15:01:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736010920000|2025-01-04 17:15:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736002890000|2025-01-04 15:01:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736010930000|2025-01-04 17:15:30|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736002900000|2025-01-04 15:01:40|45.91|45.73|45.9|45.72|45.92|45.74|45.9|45.72|6
1736010940000|2025-01-04 17:15:40|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736002920000|2025-01-04 15:02:00|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|7
1736010950000|2025-01-04 17:15:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736002930000|2025-01-04 15:02:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736010960000|2025-01-04 17:16:00|44.9|44.72|44.89|44.71|44.9|44.72|44.88|44.7|4
1736002960000|2025-01-04 15:02:40|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736010970000|2025-01-04 17:16:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736002970000|2025-01-04 15:02:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736010980000|2025-01-04 17:16:20|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736002980000|2025-01-04 15:03:00|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736010990000|2025-01-04 17:16:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736002990000|2025-01-04 15:03:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736011000000|2025-01-04 17:16:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736003030000|2025-01-04 15:03:50|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1736011010000|2025-01-04 17:16:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736003040000|2025-01-04 15:04:00|45.88|45.7|45.88|45.7|45.88|45.7|45.87|45.69|3
1736011020000|2025-01-04 17:17:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|4
1736003050000|2025-01-04 15:04:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736011030000|2025-01-04 17:17:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736003060000|2025-01-04 15:04:20|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|6
1736011050000|2025-01-04 17:17:30|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736003070000|2025-01-04 15:04:30|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1736011060000|2025-01-04 17:17:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736003080000|2025-01-04 15:04:40|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736011070000|2025-01-04 17:17:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736003090000|2025-01-04 15:04:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736011080000|2025-01-04 17:18:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736011090000|2025-01-04 17:18:10|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|4
1736003100000|2025-01-04 15:05:00|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736011100000|2025-01-04 17:18:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736003150000|2025-01-04 15:05:50|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736011110000|2025-01-04 17:18:30|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736003180000|2025-01-04 15:06:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736011120000|2025-01-04 17:18:40|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736003210000|2025-01-04 15:06:50|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1736011140000|2025-01-04 17:19:00|44.94|44.76|44.94|44.76|44.95|44.77|44.93|44.75|5
1736003230000|2025-01-04 15:07:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736011150000|2025-01-04 17:19:10|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736003240000|2025-01-04 15:07:20|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|8
1736011160000|2025-01-04 17:19:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736003250000|2025-01-04 15:07:30|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|5
1736011190000|2025-01-04 17:19:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736003270000|2025-01-04 15:07:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736011200000|2025-01-04 17:20:00|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736003300000|2025-01-04 15:08:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736011210000|2025-01-04 17:20:10|44.95|44.77|44.95|44.77|44.96|44.78|44.94|44.76|5
1736003400000|2025-01-04 15:10:00|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1736011220000|2025-01-04 17:20:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736003460000|2025-01-04 15:11:00|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|3
1736011230000|2025-01-04 17:20:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736003530000|2025-01-04 15:12:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736011240000|2025-01-04 17:20:40|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736003540000|2025-01-04 15:12:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736011250000|2025-01-04 17:20:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736003550000|2025-01-04 15:12:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736011260000|2025-01-04 17:21:00|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736003570000|2025-01-04 15:12:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736011270000|2025-01-04 17:21:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736003610000|2025-01-04 15:13:30|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736011280000|2025-01-04 17:21:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736003640000|2025-01-04 15:14:00|45.9|45.72|45.9|45.72|45.9|45.72|45.89|45.71|3
1736011290000|2025-01-04 17:21:30|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736003650000|2025-01-04 15:14:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736011300000|2025-01-04 17:21:40|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736003660000|2025-01-04 15:14:20|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736011320000|2025-01-04 17:22:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736003690000|2025-01-04 15:14:50|45.88|45.7|45.89|45.71|45.89|45.71|45.87|45.69|4
1736011330000|2025-01-04 17:22:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736011340000|2025-01-04 17:22:20|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736003700000|2025-01-04 15:15:00|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736011360000|2025-01-04 17:22:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736003710000|2025-01-04 15:15:10|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736011370000|2025-01-04 17:22:50|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736003720000|2025-01-04 15:15:20|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736011380000|2025-01-04 17:23:00|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|5
1736003730000|2025-01-04 15:15:30|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736011390000|2025-01-04 17:23:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736003740000|2025-01-04 15:15:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736011410000|2025-01-04 17:23:30|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736003790000|2025-01-04 15:16:30|46|45.82|46.04|45.86|46.04|45.86|46|45.82|4
1736011430000|2025-01-04 17:23:50|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|3
1736003820000|2025-01-04 15:17:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736011440000|2025-01-04 17:24:00|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1736003830000|2025-01-04 15:17:10|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736011460000|2025-01-04 17:24:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736003840000|2025-01-04 15:17:20|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736011520000|2025-01-04 17:25:20|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736003850000|2025-01-04 15:17:30|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736011530000|2025-01-04 17:25:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736003860000|2025-01-04 15:17:40|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736011590000|2025-01-04 17:26:30|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736003870000|2025-01-04 15:17:50|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|7
1736011600000|2025-01-04 17:26:40|44.94|44.76|44.97|44.79|44.97|44.79|44.94|44.76|4
1736003890000|2025-01-04 15:18:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736011620000|2025-01-04 17:27:00|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736003900000|2025-01-04 15:18:20|46|45.82|45.97|45.79|46.01|45.83|45.97|45.79|6
1736011670000|2025-01-04 17:27:50|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|2
1736003910000|2025-01-04 15:18:30|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736011680000|2025-01-04 17:28:00|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736003920000|2025-01-04 15:18:40|45.98|45.8|46|45.82|46|45.82|45.98|45.8|2
1736011700000|2025-01-04 17:28:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736003930000|2025-01-04 15:18:50|45.99|45.81|45.98|45.8|46|45.82|45.98|45.8|4
1736011730000|2025-01-04 17:28:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736003940000|2025-01-04 15:19:00|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|3
1736011740000|2025-01-04 17:29:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736003950000|2025-01-04 15:19:10|46|45.82|46|45.82|46|45.82|45.99|45.81|3
1736011750000|2025-01-04 17:29:10|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736003960000|2025-01-04 15:19:20|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736011760000|2025-01-04 17:29:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736003970000|2025-01-04 15:19:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736011770000|2025-01-04 17:29:30|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736003980000|2025-01-04 15:19:40|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736011780000|2025-01-04 17:29:40|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736003990000|2025-01-04 15:19:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736011790000|2025-01-04 17:29:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736004000000|2025-01-04 15:20:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736011800000|2025-01-04 17:30:00|44.87|44.69|44.83|44.65|44.87|44.69|44.83|44.65|5
1736004010000|2025-01-04 15:20:10|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736011810000|2025-01-04 17:30:10|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|6
1736004020000|2025-01-04 15:20:20|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736011820000|2025-01-04 17:30:20|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|3
1736004030000|2025-01-04 15:20:30|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736011840000|2025-01-04 17:30:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736004040000|2025-01-04 15:20:40|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736011850000|2025-01-04 17:30:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736004060000|2025-01-04 15:21:00|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1736011860000|2025-01-04 17:31:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736004070000|2025-01-04 15:21:10|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|4
1736011870000|2025-01-04 17:31:10|44.81|44.63|44.77|44.59|44.81|44.63|44.77|44.59|4
1736004080000|2025-01-04 15:21:20|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736011890000|2025-01-04 17:31:30|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|4
1736004090000|2025-01-04 15:21:30|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736011900000|2025-01-04 17:31:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736004120000|2025-01-04 15:22:00|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736011910000|2025-01-04 17:31:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736004140000|2025-01-04 15:22:20|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|7
1736011920000|2025-01-04 17:32:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736004160000|2025-01-04 15:22:40|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1736011930000|2025-01-04 17:32:10|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736004170000|2025-01-04 15:22:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736011940000|2025-01-04 17:32:20|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736004180000|2025-01-04 15:23:00|45.96|45.78|45.96|45.78|45.97|45.79|45.96|45.78|5
1736011950000|2025-01-04 17:32:30|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|3
1736004240000|2025-01-04 15:24:00|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736011960000|2025-01-04 17:32:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736004260000|2025-01-04 15:24:20|45.91|45.73|45.9|45.72|45.92|45.74|45.9|45.72|4
1736011990000|2025-01-04 17:33:10|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|2
1736004270000|2025-01-04 15:24:30|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|3
1736012000000|2025-01-04 17:33:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736004290000|2025-01-04 15:24:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736012010000|2025-01-04 17:33:30|44.85|44.67|44.86|44.68|44.87|44.69|44.85|44.67|4
1736004300000|2025-01-04 15:25:00|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736012020000|2025-01-04 17:33:40|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1736004310000|2025-01-04 15:25:10|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|3
1736012030000|2025-01-04 17:33:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736004340000|2025-01-04 15:25:40|45.87|45.69|45.83|45.65|45.87|45.69|45.83|45.65|5
1736012050000|2025-01-04 17:34:10|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736004350000|2025-01-04 15:25:50|45.82|45.64|45.78|45.6|45.82|45.64|45.78|45.6|4
1736012060000|2025-01-04 17:34:20|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736004360000|2025-01-04 15:26:00|45.77|45.59|45.77|45.59|45.78|45.6|45.76|45.58|6
1736012070000|2025-01-04 17:34:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736004370000|2025-01-04 15:26:10|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|6
1736012100000|2025-01-04 17:35:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736004380000|2025-01-04 15:26:20|45.76|45.58|45.76|45.58|45.77|45.59|45.76|45.58|5
1736012110000|2025-01-04 17:35:10|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1736004390000|2025-01-04 15:26:30|45.75|45.57|45.73|45.55|45.75|45.57|45.73|45.55|5
1736012120000|2025-01-04 17:35:20|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|3
1736004400000|2025-01-04 15:26:40|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736012130000|2025-01-04 17:35:30|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736004410000|2025-01-04 15:26:50|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736012140000|2025-01-04 17:35:40|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736004420000|2025-01-04 15:27:00|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736012150000|2025-01-04 17:35:50|44.86|44.68|44.87|44.69|44.87|44.69|44.85|44.67|4
1736004430000|2025-01-04 15:27:10|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736012160000|2025-01-04 17:36:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736004450000|2025-01-04 15:27:30|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736012170000|2025-01-04 17:36:10|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736004460000|2025-01-04 15:27:40|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736012180000|2025-01-04 17:36:20|44.86|44.68|44.88|44.7|44.88|44.7|44.86|44.68|2
1736004470000|2025-01-04 15:27:50|45.61|45.43|45.59|45.41|45.61|45.43|45.59|45.41|2
1736012200000|2025-01-04 17:36:40|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736004480000|2025-01-04 15:28:00|45.58|45.4|45.5|45.32|45.58|45.4|45.5|45.32|10
1736012210000|2025-01-04 17:36:50|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|3
1736004490000|2025-01-04 15:28:10|45.49|45.31|45.46|45.28|45.49|45.31|45.44|45.26|7
1736012220000|2025-01-04 17:37:00|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1736004500000|2025-01-04 15:28:20|45.44|45.26|45.48|45.3|45.48|45.3|45.42|45.24|11
1736012230000|2025-01-04 17:37:10|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736004510000|2025-01-04 15:28:30|45.49|45.31|45.54|45.36|45.56|45.38|45.49|45.31|6
1736012240000|2025-01-04 17:37:20|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736004520000|2025-01-04 15:28:40|45.55|45.37|45.55|45.37|45.57|45.39|45.55|45.37|5
1736012250000|2025-01-04 17:37:30|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|5
1736004530000|2025-01-04 15:28:50|45.54|45.36|45.52|45.34|45.54|45.36|45.52|45.34|3
1736012260000|2025-01-04 17:37:40|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736004540000|2025-01-04 15:29:00|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1736012270000|2025-01-04 17:37:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736004550000|2025-01-04 15:29:10|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1736012280000|2025-01-04 17:38:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736004560000|2025-01-04 15:29:20|45.54|45.36|45.56|45.38|45.57|45.39|45.53|45.35|7
1736012290000|2025-01-04 17:38:10|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1736004570000|2025-01-04 15:29:30|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|4
1736012300000|2025-01-04 17:38:20|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736004580000|2025-01-04 15:29:40|45.59|45.41|45.59|45.41|45.62|45.44|45.59|45.41|7
1736012310000|2025-01-04 17:38:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736012320000|2025-01-04 17:38:40|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736004600000|2025-01-04 15:30:00|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|6
1736012330000|2025-01-04 17:38:50|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736004610000|2025-01-04 15:30:10|45.58|45.4|45.53|45.35|45.58|45.4|45.52|45.34|10
1736012340000|2025-01-04 17:39:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736004620000|2025-01-04 15:30:20|45.54|45.36|45.52|45.34|45.54|45.36|45.52|45.34|3
1736012350000|2025-01-04 17:39:10|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|3
1736004630000|2025-01-04 15:30:30|45.49|45.31|45.4|45.22|45.49|45.31|45.4|45.22|11
1736012360000|2025-01-04 17:39:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736004640000|2025-01-04 15:30:40|45.39|45.21|45.14|44.96|45.39|45.21|45.14|44.96|14
1736012370000|2025-01-04 17:39:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736004650000|2025-01-04 15:30:50|45.17|44.99|45.19|45.01|45.21|45.03|45.16|44.98|11
1736012390000|2025-01-04 17:39:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736004660000|2025-01-04 15:31:00|45.2|45.02|45.26|45.08|45.27|45.09|45.2|45.02|5
1736012410000|2025-01-04 17:40:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736004670000|2025-01-04 15:31:10|45.25|45.07|45.24|45.06|45.25|45.07|45.22|45.04|6
1736012420000|2025-01-04 17:40:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736004680000|2025-01-04 15:31:20|45.22|45.04|45.25|45.07|45.26|45.08|45.21|45.03|8
1736012430000|2025-01-04 17:40:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736004690000|2025-01-04 15:31:30|45.26|45.08|45.29|45.11|45.29|45.11|45.26|45.08|4
1736012450000|2025-01-04 17:40:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736004700000|2025-01-04 15:31:40|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|3
1736012460000|2025-01-04 17:41:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736004720000|2025-01-04 15:32:00|45.26|45.08|45.25|45.07|45.26|45.08|45.19|45.01|12
1736012470000|2025-01-04 17:41:10|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1736004730000|2025-01-04 15:32:10|45.24|45.06|45.24|45.06|45.25|45.07|45.2|45.02|10
1736012490000|2025-01-04 17:41:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1736004740000|2025-01-04 15:32:20|45.23|45.05|45.22|45.04|45.25|45.07|45.21|45.03|12
1736012500000|2025-01-04 17:41:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736004750000|2025-01-04 15:32:30|45.23|45.05|45.17|44.99|45.23|45.05|45.17|44.99|11
1736012510000|2025-01-04 17:41:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736004760000|2025-01-04 15:32:40|45.16|44.98|45.19|45.01|45.19|45.01|45.16|44.98|8
1736012520000|2025-01-04 17:42:00|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736004770000|2025-01-04 15:32:50|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736012530000|2025-01-04 17:42:10|44.79|44.61|44.85|44.67|44.85|44.67|44.79|44.61|5
1736004780000|2025-01-04 15:33:00|45.18|45|45.23|45.05|45.23|45.05|45.18|45|7
1736012540000|2025-01-04 17:42:20|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736004790000|2025-01-04 15:33:10|45.24|45.06|45.21|45.03|45.26|45.08|45.21|45.03|10
1736012550000|2025-01-04 17:42:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736004800000|2025-01-04 15:33:20|45.22|45.04|45.18|45|45.22|45.04|45.16|44.98|10
1736012560000|2025-01-04 17:42:40|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736004810000|2025-01-04 15:33:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1736012570000|2025-01-04 17:42:50|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736004820000|2025-01-04 15:33:40|45.18|45|45.21|45.03|45.21|45.03|45.18|45|4
1736012580000|2025-01-04 17:43:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736004830000|2025-01-04 15:33:50|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736012590000|2025-01-04 17:43:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736004840000|2025-01-04 15:34:00|45.24|45.06|45.28|45.1|45.28|45.1|45.24|45.06|6
1736012610000|2025-01-04 17:43:30|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736004850000|2025-01-04 15:34:10|45.29|45.11|45.25|45.07|45.31|45.13|45.25|45.07|9
1736012630000|2025-01-04 17:43:50|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|6
1736004860000|2025-01-04 15:34:20|45.24|45.06|45.21|45.03|45.25|45.07|45.21|45.03|8
1736012650000|2025-01-04 17:44:10|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736004870000|2025-01-04 15:34:30|45.19|45.01|45.18|45|45.23|45.05|45.18|45|9
1736012670000|2025-01-04 17:44:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736004880000|2025-01-04 15:34:40|45.2|45.02|45.12|44.94|45.2|45.02|45.12|44.94|9
1736012700000|2025-01-04 17:45:00|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736004890000|2025-01-04 15:34:50|45.11|44.93|45.08|44.9|45.11|44.93|45.07|44.89|8
1736012710000|2025-01-04 17:45:10|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1736012720000|2025-01-04 17:45:20|44.94|44.76|44.97|44.79|44.97|44.79|44.94|44.76|4
1736004900000|2025-01-04 15:35:00|45.07|44.89|45.05|44.87|45.07|44.89|45.02|44.84|9
1736012740000|2025-01-04 17:45:40|44.98|44.8|45.03|44.85|45.03|44.85|44.98|44.8|4
1736004910000|2025-01-04 15:35:10|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|3
1736012750000|2025-01-04 17:45:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736004920000|2025-01-04 15:35:20|45.04|44.86|45.07|44.89|45.1|44.92|45.04|44.86|8
1736012760000|2025-01-04 17:46:00|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|3
1736004930000|2025-01-04 15:35:30|45.08|44.9|45.08|44.9|45.09|44.91|45.04|44.86|8
1736012780000|2025-01-04 17:46:20|44.98|44.8|45.01|44.83|45.01|44.83|44.98|44.8|5
1736004940000|2025-01-04 15:35:40|45.07|44.89|45|44.82|45.07|44.89|44.99|44.81|10
1736012790000|2025-01-04 17:46:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736004950000|2025-01-04 15:35:50|45.01|44.83|44.99|44.81|45.03|44.85|44.98|44.8|8
1736012800000|2025-01-04 17:46:40|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736004960000|2025-01-04 15:36:00|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736012810000|2025-01-04 17:46:50|45.02|44.84|45|44.82|45.02|44.84|45|44.82|5
1736004970000|2025-01-04 15:36:10|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|3
1736012820000|2025-01-04 17:47:00|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736004980000|2025-01-04 15:36:20|44.96|44.78|44.97|44.79|44.97|44.79|44.95|44.77|4
1736012830000|2025-01-04 17:47:10|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736004990000|2025-01-04 15:36:30|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|3
1736012840000|2025-01-04 17:47:20|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736005000000|2025-01-04 15:36:40|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|4
1736012850000|2025-01-04 17:47:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736005010000|2025-01-04 15:36:50|44.97|44.79|44.92|44.74|44.97|44.79|44.92|44.74|6
1736012860000|2025-01-04 17:47:40|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736005020000|2025-01-04 15:37:00|44.91|44.73|44.58|44.4|44.91|44.73|44.57|44.39|18
1736012870000|2025-01-04 17:47:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736005030000|2025-01-04 15:37:10|44.61|44.43|44.73|44.55|44.73|44.55|44.61|44.43|16
1736012880000|2025-01-04 17:48:00|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736005040000|2025-01-04 15:37:20|44.74|44.56|44.75|44.57|44.76|44.58|44.72|44.54|13
1736012890000|2025-01-04 17:48:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736005050000|2025-01-04 15:37:30|44.76|44.58|44.66|44.48|44.76|44.58|44.66|44.48|16
1736012900000|2025-01-04 17:48:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736005060000|2025-01-04 15:37:40|44.67|44.49|44.63|44.45|44.67|44.49|44.62|44.44|7
1736012910000|2025-01-04 17:48:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736005070000|2025-01-04 15:37:50|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1736012920000|2025-01-04 17:48:40|45.01|44.83|45.03|44.85|45.03|44.85|45.01|44.83|3
1736005080000|2025-01-04 15:38:00|44.61|44.43|44.72|44.54|44.73|44.55|44.61|44.43|12
1736012940000|2025-01-04 17:49:00|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|5
1736005090000|2025-01-04 15:38:10|44.7|44.52|44.72|44.54|44.72|44.54|44.68|44.5|12
1736012960000|2025-01-04 17:49:20|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736005100000|2025-01-04 15:38:20|44.71|44.53|44.69|44.51|44.72|44.54|44.69|44.51|6
1736012980000|2025-01-04 17:49:40|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|3
1736005110000|2025-01-04 15:38:30|44.7|44.52|44.71|44.53|44.71|44.53|44.69|44.51|8
1736005120000|2025-01-04 15:38:40|44.73|44.55|44.72|44.54|44.75|44.57|44.7|44.52|7
1736013010000|2025-01-04 17:50:10|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736005130000|2025-01-04 15:38:50|44.73|44.55|44.76|44.58|44.77|44.59|44.72|44.54|8
1736013020000|2025-01-04 17:50:20|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736005140000|2025-01-04 15:39:00|44.79|44.61|44.86|44.68|44.87|44.69|44.79|44.61|8
1736013040000|2025-01-04 17:50:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736005150000|2025-01-04 15:39:10|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|4
1736013060000|2025-01-04 17:51:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736005160000|2025-01-04 15:39:20|44.81|44.63|44.85|44.67|44.85|44.67|44.81|44.63|10
1736013070000|2025-01-04 17:51:10|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736005170000|2025-01-04 15:39:30|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|8
1736013080000|2025-01-04 17:51:20|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736005180000|2025-01-04 15:39:40|44.79|44.61|44.77|44.59|44.81|44.63|44.77|44.59|5
1736013110000|2025-01-04 17:51:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736005190000|2025-01-04 15:39:50|44.78|44.6|44.76|44.58|44.78|44.6|44.76|44.58|7
1736013120000|2025-01-04 17:52:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736013140000|2025-01-04 17:52:20|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736005200000|2025-01-04 15:40:00|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1736013150000|2025-01-04 17:52:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736005210000|2025-01-04 15:40:10|44.77|44.59|44.75|44.57|44.78|44.6|44.75|44.57|5
1736013160000|2025-01-04 17:52:40|45|44.82|45|44.82|45.01|44.83|45|44.82|7
1736005230000|2025-01-04 15:40:30|44.71|44.53|44.71|44.53|44.71|44.53|44.68|44.5|7
1736013170000|2025-01-04 17:52:50|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736005240000|2025-01-04 15:40:40|44.72|44.54|44.66|44.48|44.72|44.54|44.66|44.48|11
1736013180000|2025-01-04 17:53:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736005250000|2025-01-04 15:40:50|44.65|44.47|44.69|44.51|44.69|44.51|44.65|44.47|8
1736013190000|2025-01-04 17:53:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736005260000|2025-01-04 15:41:00|44.71|44.53|44.72|44.54|44.73|44.55|44.69|44.51|8
1736013220000|2025-01-04 17:53:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736005270000|2025-01-04 15:41:10|44.71|44.53|44.75|44.57|44.75|44.57|44.71|44.53|8
1736013230000|2025-01-04 17:53:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736005280000|2025-01-04 15:41:20|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|5
1736013240000|2025-01-04 17:54:00|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1736005290000|2025-01-04 15:41:30|44.78|44.6|44.76|44.58|44.83|44.65|44.75|44.57|12
1736013250000|2025-01-04 17:54:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736005300000|2025-01-04 15:41:40|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|5
1736013260000|2025-01-04 17:54:20|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736005310000|2025-01-04 15:41:50|44.72|44.54|44.72|44.54|44.74|44.56|44.71|44.53|8
1736013300000|2025-01-04 17:55:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736005320000|2025-01-04 15:42:00|44.71|44.53|44.66|44.48|44.71|44.53|44.66|44.48|9
1736013310000|2025-01-04 17:55:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736005330000|2025-01-04 15:42:10|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|7
1736013330000|2025-01-04 17:55:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736005340000|2025-01-04 15:42:20|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|9
1736013370000|2025-01-04 17:56:10|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736005350000|2025-01-04 15:42:30|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|5
1736013380000|2025-01-04 17:56:20|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|5
1736005360000|2025-01-04 15:42:40|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736013390000|2025-01-04 17:56:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736005370000|2025-01-04 15:42:50|44.64|44.46|44.6|44.42|44.64|44.46|44.6|44.42|4
1736013400000|2025-01-04 17:56:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736005380000|2025-01-04 15:43:00|44.61|44.43|44.63|44.45|44.65|44.47|44.58|44.4|10
1736013420000|2025-01-04 17:57:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736005390000|2025-01-04 15:43:10|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|9
1736013480000|2025-01-04 17:58:00|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736005400000|2025-01-04 15:43:20|44.65|44.47|44.72|44.54|44.74|44.56|44.65|44.47|8
1736013490000|2025-01-04 17:58:10|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736005410000|2025-01-04 15:43:30|44.73|44.55|44.76|44.58|44.78|44.6|44.73|44.55|9
1736013500000|2025-01-04 17:58:20|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1736005420000|2025-01-04 15:43:40|44.77|44.59|44.75|44.57|44.78|44.6|44.75|44.57|8
1736013510000|2025-01-04 17:58:30|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736005430000|2025-01-04 15:43:50|44.74|44.56|44.73|44.55|44.75|44.57|44.73|44.55|6
1736013520000|2025-01-04 17:58:40|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736005440000|2025-01-04 15:44:00|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|3
1736013530000|2025-01-04 17:58:50|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736005450000|2025-01-04 15:44:10|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|3
1736013540000|2025-01-04 17:59:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736005460000|2025-01-04 15:44:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736013550000|2025-01-04 17:59:10|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736005470000|2025-01-04 15:44:30|44.66|44.48|44.64|44.46|44.66|44.48|44.63|44.45|8
1736013560000|2025-01-04 17:59:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736005480000|2025-01-04 15:44:40|44.63|44.45|44.62|44.44|44.64|44.46|44.62|44.44|3
1736013600000|2025-01-04 18:00:00|45.01|44.83|45.02|44.84|45.04|44.86|45|44.82|6
1736005490000|2025-01-04 15:44:50|44.6|44.42|44.59|44.41|44.61|44.43|44.59|44.41|4
1736013610000|2025-01-04 18:00:10|45.03|44.85|45.05|44.87|45.05|44.87|45.03|44.85|3
1736005500000|2025-01-04 15:45:00|44.6|44.42|44.62|44.44|44.62|44.44|44.59|44.41|4
1736013620000|2025-01-04 18:00:20|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736005510000|2025-01-04 15:45:10|44.63|44.45|44.68|44.5|44.68|44.5|44.63|44.45|8
1736013640000|2025-01-04 18:00:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736005520000|2025-01-04 15:45:20|44.69|44.51|44.75|44.57|44.75|44.57|44.69|44.51|7
1736013650000|2025-01-04 18:00:50|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|4
1736005530000|2025-01-04 15:45:30|44.76|44.58|44.75|44.57|44.78|44.6|44.75|44.57|13
1736013660000|2025-01-04 18:01:00|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736005540000|2025-01-04 15:45:40|44.74|44.56|44.74|44.56|44.74|44.56|44.7|44.52|11
1736013670000|2025-01-04 18:01:10|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1736005550000|2025-01-04 15:45:50|44.71|44.53|44.73|44.55|44.74|44.56|44.71|44.53|6
1736013680000|2025-01-04 18:01:20|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1736005560000|2025-01-04 15:46:00|44.72|44.54|44.74|44.56|44.74|44.56|44.71|44.53|7
1736013690000|2025-01-04 18:01:30|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1736005570000|2025-01-04 15:46:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736013700000|2025-01-04 18:01:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736005580000|2025-01-04 15:46:20|44.75|44.57|44.71|44.53|44.75|44.57|44.7|44.52|6
1736013710000|2025-01-04 18:01:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736005590000|2025-01-04 15:46:30|44.73|44.55|44.78|44.6|44.79|44.61|44.73|44.55|5
1736013720000|2025-01-04 18:02:00|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736005600000|2025-01-04 15:46:40|44.79|44.61|44.81|44.63|44.84|44.66|44.78|44.6|10
1736013730000|2025-01-04 18:02:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736005610000|2025-01-04 15:46:50|44.82|44.64|44.85|44.67|44.85|44.67|44.81|44.63|12
1736013740000|2025-01-04 18:02:20|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736005620000|2025-01-04 15:47:00|44.84|44.66|44.81|44.63|44.85|44.67|44.81|44.63|7
1736013760000|2025-01-04 18:02:40|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736005630000|2025-01-04 15:47:10|44.79|44.61|44.74|44.56|44.79|44.61|44.74|44.56|8
1736013770000|2025-01-04 18:02:50|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1736005640000|2025-01-04 15:47:20|44.76|44.58|44.76|44.58|44.77|44.59|44.74|44.56|9
1736013810000|2025-01-04 18:03:30|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1736005650000|2025-01-04 15:47:30|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736013820000|2025-01-04 18:03:40|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|8
1736005660000|2025-01-04 15:47:40|44.76|44.58|44.73|44.55|44.77|44.59|44.73|44.55|6
1736013830000|2025-01-04 18:03:50|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736005670000|2025-01-04 15:47:50|44.72|44.54|44.73|44.55|44.73|44.55|44.71|44.53|6
1736013840000|2025-01-04 18:04:00|45.06|44.88|45.05|44.87|45.06|44.88|45.04|44.86|6
1736005680000|2025-01-04 15:48:00|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|4
1736013850000|2025-01-04 18:04:10|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736005690000|2025-01-04 15:48:10|44.68|44.5|44.67|44.49|44.69|44.51|44.67|44.49|10
1736013860000|2025-01-04 18:04:20|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736005700000|2025-01-04 15:48:20|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736013870000|2025-01-04 18:04:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736005710000|2025-01-04 15:48:30|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|3
1736013880000|2025-01-04 18:04:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736005720000|2025-01-04 15:48:40|44.61|44.43|44.53|44.35|44.61|44.43|44.51|44.33|7
1736013900000|2025-01-04 18:05:00|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736005740000|2025-01-04 15:49:00|44.56|44.38|44.65|44.47|44.65|44.47|44.56|44.38|8
1736013920000|2025-01-04 18:05:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736005750000|2025-01-04 15:49:10|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1736013940000|2025-01-04 18:05:40|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|3
1736005760000|2025-01-04 15:49:20|44.62|44.44|44.59|44.41|44.63|44.45|44.58|44.4|11
1736013980000|2025-01-04 18:06:20|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|5
1736005770000|2025-01-04 15:49:30|44.6|44.42|44.56|44.38|44.6|44.42|44.56|44.38|8
1736013990000|2025-01-04 18:06:30|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736005780000|2025-01-04 15:49:40|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736014000000|2025-01-04 18:06:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736005790000|2025-01-04 15:49:50|44.59|44.41|44.62|44.44|44.63|44.45|44.59|44.41|6
1736014010000|2025-01-04 18:06:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736014020000|2025-01-04 18:07:00|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736005800000|2025-01-04 15:50:00|44.61|44.43|44.57|44.39|44.61|44.43|44.57|44.39|7
1736014050000|2025-01-04 18:07:30|45.1|44.92|45.12|44.94|45.12|44.94|45.1|44.92|3
1736005810000|2025-01-04 15:50:10|44.58|44.4|44.54|44.36|44.58|44.4|44.54|44.36|4
1736014090000|2025-01-04 18:08:10|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736005820000|2025-01-04 15:50:20|44.55|44.37|44.58|44.4|44.58|44.4|44.55|44.37|8
1736014100000|2025-01-04 18:08:20|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736005830000|2025-01-04 15:50:30|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1736014160000|2025-01-04 18:09:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736005850000|2025-01-04 15:50:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736014210000|2025-01-04 18:10:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736005860000|2025-01-04 15:51:00|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1736014220000|2025-01-04 18:10:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736005870000|2025-01-04 15:51:10|44.61|44.43|44.64|44.46|44.64|44.46|44.61|44.43|4
1736014240000|2025-01-04 18:10:40|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736005880000|2025-01-04 15:51:20|44.65|44.47|44.64|44.46|44.66|44.48|44.64|44.46|4
1736014260000|2025-01-04 18:11:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736005890000|2025-01-04 15:51:30|44.65|44.47|44.71|44.53|44.71|44.53|44.65|44.47|6
1736014270000|2025-01-04 18:11:10|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736005900000|2025-01-04 15:51:40|44.72|44.54|44.72|44.54|44.72|44.54|44.7|44.52|4
1736014280000|2025-01-04 18:11:20|45.27|45.09|45.22|45.04|45.27|45.09|45.22|45.04|4
1736005910000|2025-01-04 15:51:50|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736014290000|2025-01-04 18:11:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736005920000|2025-01-04 15:52:00|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736014300000|2025-01-04 18:11:40|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736005930000|2025-01-04 15:52:10|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|2
1736014310000|2025-01-04 18:11:50|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736005940000|2025-01-04 15:52:20|44.64|44.46|44.64|44.46|44.65|44.47|44.63|44.45|5
1736014320000|2025-01-04 18:12:00|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736005950000|2025-01-04 15:52:30|44.65|44.47|44.69|44.51|44.69|44.51|44.65|44.47|9
1736014340000|2025-01-04 18:12:20|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736005960000|2025-01-04 15:52:40|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|5
1736014350000|2025-01-04 18:12:30|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736005970000|2025-01-04 15:52:50|44.71|44.53|44.69|44.51|44.71|44.53|44.67|44.49|8
1736014360000|2025-01-04 18:12:40|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736005980000|2025-01-04 15:53:00|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736014370000|2025-01-04 18:12:50|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736005990000|2025-01-04 15:53:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736014390000|2025-01-04 18:13:10|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736006000000|2025-01-04 15:53:20|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736014400000|2025-01-04 18:13:20|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736006010000|2025-01-04 15:53:30|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736014440000|2025-01-04 18:14:00|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736006020000|2025-01-04 15:53:40|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1736014470000|2025-01-04 18:14:30|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736006030000|2025-01-04 15:53:50|44.73|44.55|44.73|44.55|44.74|44.56|44.72|44.54|5
1736014480000|2025-01-04 18:14:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736006040000|2025-01-04 15:54:00|44.72|44.54|44.69|44.51|44.73|44.55|44.69|44.51|4
1736014490000|2025-01-04 18:14:50|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1736006050000|2025-01-04 15:54:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736006060000|2025-01-04 15:54:20|44.71|44.53|44.74|44.56|44.74|44.56|44.71|44.53|3
1736014500000|2025-01-04 18:15:00|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|3
1736006080000|2025-01-04 15:54:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736014510000|2025-01-04 18:15:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736014520000|2025-01-04 18:15:20|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|3
1736006100000|2025-01-04 15:55:00|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1736014530000|2025-01-04 18:15:30|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736006110000|2025-01-04 15:55:10|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736014540000|2025-01-04 18:15:40|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736006120000|2025-01-04 15:55:20|44.73|44.55|44.73|44.55|44.73|44.55|44.72|44.54|3
1736014550000|2025-01-04 18:15:50|45.13|44.95|45.12|44.94|45.13|44.95|45.11|44.93|4
1736006140000|2025-01-04 15:55:40|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736014560000|2025-01-04 18:16:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736006150000|2025-01-04 15:55:50|44.74|44.56|44.73|44.55|44.75|44.57|44.73|44.55|3
1736014570000|2025-01-04 18:16:10|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736006160000|2025-01-04 15:56:00|44.72|44.54|44.72|44.54|44.73|44.55|44.72|44.54|3
1736014580000|2025-01-04 18:16:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736006170000|2025-01-04 15:56:10|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736014590000|2025-01-04 18:16:30|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736006180000|2025-01-04 15:56:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736014610000|2025-01-04 18:16:50|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736006190000|2025-01-04 15:56:30|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736014620000|2025-01-04 18:17:00|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736006200000|2025-01-04 15:56:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736014630000|2025-01-04 18:17:10|45.12|44.94|45.12|44.94|45.13|44.95|45.11|44.93|7
1736006210000|2025-01-04 15:56:50|44.83|44.65|44.84|44.66|44.85|44.67|44.83|44.65|4
1736014640000|2025-01-04 18:17:20|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|3
1736006230000|2025-01-04 15:57:10|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|4
1736014690000|2025-01-04 18:18:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1736006240000|2025-01-04 15:57:20|44.81|44.63|44.78|44.6|44.82|44.64|44.78|44.6|8
1736014700000|2025-01-04 18:18:20|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736006250000|2025-01-04 15:57:30|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|5
1736014710000|2025-01-04 18:18:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736006260000|2025-01-04 15:57:40|44.8|44.62|44.79|44.61|44.8|44.62|44.78|44.6|4
1736014720000|2025-01-04 18:18:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736006270000|2025-01-04 15:57:50|44.8|44.62|44.77|44.59|44.8|44.62|44.77|44.59|3
1736014730000|2025-01-04 18:18:50|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736006280000|2025-01-04 15:58:00|44.78|44.6|44.81|44.63|44.81|44.63|44.78|44.6|4
1736014750000|2025-01-04 18:19:10|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|3
1736006300000|2025-01-04 15:58:20|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736014760000|2025-01-04 18:19:20|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1736006310000|2025-01-04 15:58:30|44.78|44.6|44.76|44.58|44.78|44.6|44.75|44.57|5
1736014780000|2025-01-04 18:19:40|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736006320000|2025-01-04 15:58:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736014790000|2025-01-04 18:19:50|45.12|44.94|45.12|44.94|45.12|44.94|45.11|44.93|3
1736006330000|2025-01-04 15:58:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736014800000|2025-01-04 18:20:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736006340000|2025-01-04 15:59:00|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736014810000|2025-01-04 18:20:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736006350000|2025-01-04 15:59:10|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736014860000|2025-01-04 18:21:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736006360000|2025-01-04 15:59:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|4
1736014880000|2025-01-04 18:21:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736006370000|2025-01-04 15:59:30|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736014890000|2025-01-04 18:21:30|45.12|44.94|45.13|44.95|45.14|44.96|45.12|44.94|4
1736006380000|2025-01-04 15:59:40|44.74|44.56|44.71|44.53|44.74|44.56|44.71|44.53|3
1736014910000|2025-01-04 18:21:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736006390000|2025-01-04 15:59:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736014930000|2025-01-04 18:22:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736006400000|2025-01-04 16:00:00|44.71|44.53|44.74|44.56|44.74|44.56|44.7|44.52|5
1736014950000|2025-01-04 18:22:30|45.14|44.96|45.16|44.98|45.16|44.98|45.14|44.96|3
1736006410000|2025-01-04 16:00:10|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736014970000|2025-01-04 18:22:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736006430000|2025-01-04 16:00:30|44.8|44.62|44.83|44.65|44.83|44.65|44.8|44.62|4
1736014980000|2025-01-04 18:23:00|45.2|45.02|45.19|45.01|45.21|45.03|45.19|45.01|4
1736006440000|2025-01-04 16:00:40|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1736014990000|2025-01-04 18:23:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736006450000|2025-01-04 16:00:50|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736015010000|2025-01-04 18:23:30|45.18|45|45.19|45.01|45.2|45.02|45.18|45|4
1736006460000|2025-01-04 16:01:00|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1736015020000|2025-01-04 18:23:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736006470000|2025-01-04 16:01:10|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1736015030000|2025-01-04 18:23:50|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1736006480000|2025-01-04 16:01:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736015040000|2025-01-04 18:24:00|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1736006490000|2025-01-04 16:01:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736015050000|2025-01-04 18:24:10|45.18|45|45.18|45|45.18|45|45.18|45|1
1736006520000|2025-01-04 16:02:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736015060000|2025-01-04 18:24:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736006530000|2025-01-04 16:02:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736015070000|2025-01-04 18:24:30|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|5
1736006540000|2025-01-04 16:02:20|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736015080000|2025-01-04 18:24:40|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1736006550000|2025-01-04 16:02:30|45|44.82|44.97|44.79|45|44.82|44.97|44.79|5
1736015090000|2025-01-04 18:24:50|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736006560000|2025-01-04 16:02:40|44.94|44.76|44.91|44.73|44.94|44.76|44.91|44.73|4
1736015100000|2025-01-04 18:25:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736006570000|2025-01-04 16:02:50|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|4
1736015110000|2025-01-04 18:25:10|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736006580000|2025-01-04 16:03:00|44.9|44.72|44.88|44.7|44.91|44.73|44.88|44.7|4
1736015140000|2025-01-04 18:25:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736006600000|2025-01-04 16:03:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736015180000|2025-01-04 18:26:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736006610000|2025-01-04 16:03:30|44.89|44.71|44.95|44.77|44.95|44.77|44.89|44.71|4
1736015220000|2025-01-04 18:27:00|45.25|45.07|45.27|45.09|45.27|45.09|45.25|45.07|3
1736006620000|2025-01-04 16:03:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736015230000|2025-01-04 18:27:10|45.28|45.1|45.3|45.12|45.3|45.12|45.28|45.1|2
1736006640000|2025-01-04 16:04:00|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736015270000|2025-01-04 18:27:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736006650000|2025-01-04 16:04:10|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|3
1736015280000|2025-01-04 18:28:00|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736006670000|2025-01-04 16:04:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736015290000|2025-01-04 18:28:10|45.27|45.09|45.27|45.09|45.28|45.1|45.27|45.09|3
1736006680000|2025-01-04 16:04:40|44.92|44.74|44.93|44.75|44.93|44.75|44.91|44.73|3
1736015310000|2025-01-04 18:28:30|45.26|45.08|45.24|45.06|45.26|45.08|45.24|45.06|3
1736006690000|2025-01-04 16:04:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736015340000|2025-01-04 18:29:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736015360000|2025-01-04 18:29:20|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|3
1736006700000|2025-01-04 16:05:00|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736015380000|2025-01-04 18:29:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736006710000|2025-01-04 16:05:10|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1736015390000|2025-01-04 18:29:50|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736006720000|2025-01-04 16:05:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736015400000|2025-01-04 18:30:00|45.18|45|45.21|45.03|45.22|45.04|45.18|45|6
1736006730000|2025-01-04 16:05:30|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736015420000|2025-01-04 18:30:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736006750000|2025-01-04 16:05:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736015430000|2025-01-04 18:30:30|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736006760000|2025-01-04 16:06:00|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736015440000|2025-01-04 18:30:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736006770000|2025-01-04 16:06:10|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736015450000|2025-01-04 18:30:50|45.17|44.99|45.12|44.94|45.17|44.99|45.12|44.94|4
1736006780000|2025-01-04 16:06:20|44.76|44.58|44.73|44.55|44.76|44.58|44.73|44.55|6
1736015460000|2025-01-04 18:31:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736006790000|2025-01-04 16:06:30|44.72|44.54|44.71|44.53|44.72|44.54|44.69|44.51|8
1736015470000|2025-01-04 18:31:10|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|7
1736006800000|2025-01-04 16:06:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736015480000|2025-01-04 18:31:20|45.08|44.9|45.07|44.89|45.09|44.91|45.07|44.89|4
1736006810000|2025-01-04 16:06:50|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736015500000|2025-01-04 18:31:40|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1736006820000|2025-01-04 16:07:00|44.68|44.5|44.72|44.54|44.72|44.54|44.68|44.5|3
1736015520000|2025-01-04 18:32:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736006830000|2025-01-04 16:07:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736015530000|2025-01-04 18:32:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736006840000|2025-01-04 16:07:20|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736015540000|2025-01-04 18:32:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736006850000|2025-01-04 16:07:30|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736015550000|2025-01-04 18:32:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736006860000|2025-01-04 16:07:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736015560000|2025-01-04 18:32:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736006880000|2025-01-04 16:08:00|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|2
1736015570000|2025-01-04 18:32:50|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736006890000|2025-01-04 16:08:10|44.72|44.54|44.77|44.59|44.78|44.6|44.72|44.54|8
1736015580000|2025-01-04 18:33:00|45.07|44.89|45.08|44.9|45.09|44.91|45.07|44.89|4
1736006900000|2025-01-04 16:08:20|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736015590000|2025-01-04 18:33:10|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736006910000|2025-01-04 16:08:30|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736015600000|2025-01-04 18:33:20|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736006920000|2025-01-04 16:08:40|44.75|44.57|44.75|44.57|44.77|44.59|44.75|44.57|6
1736015610000|2025-01-04 18:33:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736006930000|2025-01-04 16:08:50|44.74|44.56|44.7|44.52|44.74|44.56|44.7|44.52|4
1736015620000|2025-01-04 18:33:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|4
1736006940000|2025-01-04 16:09:00|44.71|44.53|44.76|44.58|44.76|44.58|44.71|44.53|8
1736015630000|2025-01-04 18:33:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736006950000|2025-01-04 16:09:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736015640000|2025-01-04 18:34:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736006970000|2025-01-04 16:09:30|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736015650000|2025-01-04 18:34:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736006980000|2025-01-04 16:09:40|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736015660000|2025-01-04 18:34:20|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736006990000|2025-01-04 16:09:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736015670000|2025-01-04 18:34:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736007000000|2025-01-04 16:10:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736015680000|2025-01-04 18:34:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736007020000|2025-01-04 16:10:20|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736015690000|2025-01-04 18:34:50|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736007050000|2025-01-04 16:10:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736015700000|2025-01-04 18:35:00|45.17|44.99|45.19|45.01|45.19|45.01|45.17|44.99|3
1736007060000|2025-01-04 16:11:00|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|2
1736015710000|2025-01-04 18:35:10|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1736007070000|2025-01-04 16:11:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736015720000|2025-01-04 18:35:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736007100000|2025-01-04 16:11:40|44.86|44.68|44.86|44.68|44.86|44.68|44.85|44.67|3
1736015730000|2025-01-04 18:35:30|45.18|45|45.17|44.99|45.18|45|45.17|44.99|6
1736007130000|2025-01-04 16:12:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736015740000|2025-01-04 18:35:40|45.18|45|45.2|45.02|45.2|45.02|45.18|45|2
1736007170000|2025-01-04 16:12:50|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736015750000|2025-01-04 18:35:50|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736007180000|2025-01-04 16:13:00|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736015760000|2025-01-04 18:36:00|45.2|45.02|45.18|45|45.2|45.02|45.18|45|3
1736007200000|2025-01-04 16:13:20|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736015770000|2025-01-04 18:36:10|45.19|45.01|45.19|45.01|45.2|45.02|45.19|45.01|3
1736007210000|2025-01-04 16:13:30|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736015790000|2025-01-04 18:36:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736007220000|2025-01-04 16:13:40|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736015820000|2025-01-04 18:37:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736007240000|2025-01-04 16:14:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736015840000|2025-01-04 18:37:20|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1736007260000|2025-01-04 16:14:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|6
1736015850000|2025-01-04 18:37:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736007270000|2025-01-04 16:14:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736015870000|2025-01-04 18:37:50|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736007280000|2025-01-04 16:14:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736015880000|2025-01-04 18:38:00|45.2|45.02|45.18|45|45.2|45.02|45.18|45|3
1736007290000|2025-01-04 16:14:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736015900000|2025-01-04 18:38:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736007300000|2025-01-04 16:15:00|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736015950000|2025-01-04 18:39:10|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736007310000|2025-01-04 16:15:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|6
1736015990000|2025-01-04 18:39:50|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736007320000|2025-01-04 16:15:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736016000000|2025-01-04 18:40:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736007330000|2025-01-04 16:15:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736016010000|2025-01-04 18:40:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736007340000|2025-01-04 16:15:40|44.97|44.79|45.08|44.9|45.08|44.9|44.97|44.79|5
1736016020000|2025-01-04 18:40:20|45.18|45|45.18|45|45.18|45|45.18|45|1
1736007350000|2025-01-04 16:15:50|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1736016050000|2025-01-04 18:40:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736007360000|2025-01-04 16:16:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736016060000|2025-01-04 18:41:00|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736007370000|2025-01-04 16:16:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736016080000|2025-01-04 18:41:20|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736007380000|2025-01-04 16:16:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736016090000|2025-01-04 18:41:30|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736007390000|2025-01-04 16:16:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736016100000|2025-01-04 18:41:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736007410000|2025-01-04 16:16:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736016120000|2025-01-04 18:42:00|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1736007420000|2025-01-04 16:17:00|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|4
1736016130000|2025-01-04 18:42:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736007430000|2025-01-04 16:17:10|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736016150000|2025-01-04 18:42:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736007440000|2025-01-04 16:17:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736016160000|2025-01-04 18:42:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736007460000|2025-01-04 16:17:40|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736016170000|2025-01-04 18:42:50|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736007470000|2025-01-04 16:17:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736016180000|2025-01-04 18:43:00|45.13|44.95|45.1|44.92|45.13|44.95|45.1|44.92|5
1736007490000|2025-01-04 16:18:10|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736016190000|2025-01-04 18:43:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736007500000|2025-01-04 16:18:20|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736016210000|2025-01-04 18:43:30|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|5
1736007510000|2025-01-04 16:18:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736016220000|2025-01-04 18:43:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|4
1736007530000|2025-01-04 16:18:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|4
1736016230000|2025-01-04 18:43:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736007550000|2025-01-04 16:19:10|45.14|44.96|45.08|44.9|45.14|44.96|45.08|44.9|3
1736016260000|2025-01-04 18:44:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736007560000|2025-01-04 16:19:20|45.07|44.89|45.08|44.9|45.08|44.9|45.05|44.87|5
1736016270000|2025-01-04 18:44:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736007580000|2025-01-04 16:19:40|45.09|44.91|45.13|44.95|45.13|44.95|45.09|44.91|4
1736016300000|2025-01-04 18:45:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736007590000|2025-01-04 16:19:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736016310000|2025-01-04 18:45:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736007600000|2025-01-04 16:20:00|45.14|44.96|45.11|44.93|45.14|44.96|45.11|44.93|4
1736016320000|2025-01-04 18:45:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736007610000|2025-01-04 16:20:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1736016330000|2025-01-04 18:45:30|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736007620000|2025-01-04 16:20:20|45.1|44.92|45.12|44.94|45.13|44.95|45.1|44.92|4
1736016340000|2025-01-04 18:45:40|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736007630000|2025-01-04 16:20:30|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736016360000|2025-01-04 18:46:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736007640000|2025-01-04 16:20:40|45.11|44.93|45.08|44.9|45.11|44.93|45.08|44.9|2
1736016370000|2025-01-04 18:46:10|45.09|44.91|45.1|44.92|45.11|44.93|45.09|44.91|4
1736007650000|2025-01-04 16:20:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736016380000|2025-01-04 18:46:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736007660000|2025-01-04 16:21:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736016390000|2025-01-04 18:46:30|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736007670000|2025-01-04 16:21:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736016420000|2025-01-04 18:47:00|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736007680000|2025-01-04 16:21:20|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736016430000|2025-01-04 18:47:10|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736007690000|2025-01-04 16:21:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736016440000|2025-01-04 18:47:20|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|7
1736007700000|2025-01-04 16:21:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736016450000|2025-01-04 18:47:30|45.05|44.87|45.06|44.88|45.07|44.89|45.05|44.87|4
1736007710000|2025-01-04 16:21:50|45.05|44.87|45.09|44.91|45.1|44.92|45.05|44.87|6
1736016460000|2025-01-04 18:47:40|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736007730000|2025-01-04 16:22:10|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1736016470000|2025-01-04 18:47:50|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736007740000|2025-01-04 16:22:20|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736016480000|2025-01-04 18:48:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736007750000|2025-01-04 16:22:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736016500000|2025-01-04 18:48:20|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736007760000|2025-01-04 16:22:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736016520000|2025-01-04 18:48:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736007770000|2025-01-04 16:22:50|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736016540000|2025-01-04 18:49:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736007780000|2025-01-04 16:23:00|45.12|44.94|45.15|44.97|45.15|44.97|45.12|44.94|4
1736016550000|2025-01-04 18:49:10|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736007790000|2025-01-04 16:23:10|45.16|44.98|45.18|45|45.18|45|45.16|44.98|3
1736016560000|2025-01-04 18:49:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736007800000|2025-01-04 16:23:20|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1736016590000|2025-01-04 18:49:50|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736007810000|2025-01-04 16:23:30|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736016650000|2025-01-04 18:50:50|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736007820000|2025-01-04 16:23:40|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736016780000|2025-01-04 18:53:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736007840000|2025-01-04 16:24:00|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736016830000|2025-01-04 18:53:50|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736007850000|2025-01-04 16:24:10|45.21|45.03|45.16|44.98|45.21|45.03|45.16|44.98|7
1736016840000|2025-01-04 18:54:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736007860000|2025-01-04 16:24:20|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736016850000|2025-01-04 18:54:10|45.14|44.96|45.12|44.94|45.14|44.96|45.12|44.94|3
1736007870000|2025-01-04 16:24:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1736016860000|2025-01-04 18:54:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736007880000|2025-01-04 16:24:40|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736016870000|2025-01-04 18:54:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736007890000|2025-01-04 16:24:50|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736016880000|2025-01-04 18:54:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736007900000|2025-01-04 16:25:00|45.18|45|45.22|45.04|45.22|45.04|45.18|45|4
1736016890000|2025-01-04 18:54:50|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736007920000|2025-01-04 16:25:20|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736016900000|2025-01-04 18:55:00|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736007940000|2025-01-04 16:25:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736016920000|2025-01-04 18:55:20|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736007950000|2025-01-04 16:25:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736016940000|2025-01-04 18:55:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736007970000|2025-01-04 16:26:10|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736016980000|2025-01-04 18:56:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736007980000|2025-01-04 16:26:20|45.24|45.06|45.27|45.09|45.27|45.09|45.24|45.06|4
1736016990000|2025-01-04 18:56:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736007990000|2025-01-04 16:26:30|45.26|45.08|45.23|45.05|45.26|45.08|45.23|45.05|4
1736017020000|2025-01-04 18:57:00|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736008000000|2025-01-04 16:26:40|45.22|45.04|45.17|44.99|45.22|45.04|45.16|44.98|10
1736017030000|2025-01-04 18:57:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736008010000|2025-01-04 16:26:50|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736017040000|2025-01-04 18:57:20|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736008020000|2025-01-04 16:27:00|45.18|45|45.18|45|45.19|45.01|45.16|44.98|6
1736017050000|2025-01-04 18:57:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736008030000|2025-01-04 16:27:10|45.19|45.01|45.22|45.04|45.22|45.04|45.19|45.01|4
1736017070000|2025-01-04 18:57:50|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736008040000|2025-01-04 16:27:20|45.21|45.03|45.21|45.03|45.21|45.03|45.18|45|7
1736017090000|2025-01-04 18:58:10|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736008050000|2025-01-04 16:27:30|45.2|45.02|45.2|45.02|45.2|45.02|45.18|45|4
1736017100000|2025-01-04 18:58:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736008060000|2025-01-04 16:27:40|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736017110000|2025-01-04 18:58:30|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736008070000|2025-01-04 16:27:50|45.19|45.01|45.16|44.98|45.19|45.01|45.16|44.98|3
1736017120000|2025-01-04 18:58:40|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736008080000|2025-01-04 16:28:00|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|3
1736017130000|2025-01-04 18:58:50|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736008090000|2025-01-04 16:28:10|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|5
1736017140000|2025-01-04 18:59:00|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736008100000|2025-01-04 16:28:20|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|3
1736017150000|2025-01-04 18:59:10|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736008110000|2025-01-04 16:28:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736017160000|2025-01-04 18:59:20|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736008120000|2025-01-04 16:28:40|45.13|44.95|45.15|44.97|45.15|44.97|45.13|44.95|3
1736017180000|2025-01-04 18:59:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736008130000|2025-01-04 16:28:50|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736017200000|2025-01-04 19:00:00|45.15|44.97|45.18|45|45.18|45|45.15|44.97|3
1736008150000|2025-01-04 16:29:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736017240000|2025-01-04 19:00:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736008160000|2025-01-04 16:29:20|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1736017250000|2025-01-04 19:00:50|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736008170000|2025-01-04 16:29:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736017260000|2025-01-04 19:01:00|45.17|44.99|45.18|45|45.18|45|45.16|44.98|4
1736008190000|2025-01-04 16:29:50|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736017280000|2025-01-04 19:01:20|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1736008200000|2025-01-04 16:30:00|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|3
1736017290000|2025-01-04 19:01:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1736008210000|2025-01-04 16:30:10|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|4
1736017300000|2025-01-04 19:01:40|45.16|44.98|45.12|44.94|45.16|44.98|45.12|44.94|2
1736008220000|2025-01-04 16:30:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736017310000|2025-01-04 19:01:50|45.11|44.93|45.11|44.93|45.12|44.94|45.1|44.92|6
1736008230000|2025-01-04 16:30:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736017320000|2025-01-04 19:02:00|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736008240000|2025-01-04 16:30:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736017330000|2025-01-04 19:02:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736008250000|2025-01-04 16:30:50|45.06|44.88|45.1|44.92|45.11|44.93|45.06|44.88|4
1736017340000|2025-01-04 19:02:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736008260000|2025-01-04 16:31:00|45.08|44.9|45.07|44.89|45.09|44.91|45.06|44.88|6
1736017350000|2025-01-04 19:02:30|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736008270000|2025-01-04 16:31:10|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|5
1736017360000|2025-01-04 19:02:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736008280000|2025-01-04 16:31:20|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|5
1736017370000|2025-01-04 19:02:50|45.12|44.94|45.12|44.94|45.12|44.94|45.11|44.93|3
1736008290000|2025-01-04 16:31:30|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736017450000|2025-01-04 19:04:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736008300000|2025-01-04 16:31:40|45.06|44.88|45.05|44.87|45.07|44.89|45.05|44.87|5
1736017460000|2025-01-04 19:04:20|45.11|44.93|45.12|44.94|45.12|44.94|45.1|44.92|6
1736008310000|2025-01-04 16:31:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736017480000|2025-01-04 19:04:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736008320000|2025-01-04 16:32:00|45.05|44.87|45.06|44.88|45.07|44.89|45.05|44.87|4
1736017500000|2025-01-04 19:05:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736008330000|2025-01-04 16:32:10|45.05|44.87|45.04|44.86|45.06|44.88|45.04|44.86|4
1736017510000|2025-01-04 19:05:10|45.16|44.98|45.13|44.95|45.16|44.98|45.13|44.95|4
1736008340000|2025-01-04 16:32:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736017520000|2025-01-04 19:05:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736008350000|2025-01-04 16:32:30|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|3
1736017530000|2025-01-04 19:05:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736008360000|2025-01-04 16:32:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|4
1736017550000|2025-01-04 19:05:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736008370000|2025-01-04 16:32:50|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736017560000|2025-01-04 19:06:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736008380000|2025-01-04 16:33:00|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|4
1736017580000|2025-01-04 19:06:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736008390000|2025-01-04 16:33:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|6
1736017590000|2025-01-04 19:06:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736008410000|2025-01-04 16:33:30|45.01|44.83|44.98|44.8|45.01|44.83|44.98|44.8|3
1736017610000|2025-01-04 19:06:50|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|4
1736008420000|2025-01-04 16:33:40|44.97|44.79|44.95|44.77|44.97|44.79|44.94|44.76|6
1736017650000|2025-01-04 19:07:30|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1736008430000|2025-01-04 16:33:50|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736017660000|2025-01-04 19:07:40|45.04|44.86|45.05|44.87|45.05|44.87|45.03|44.85|4
1736008440000|2025-01-04 16:34:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736017670000|2025-01-04 19:07:50|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|3
1736008450000|2025-01-04 16:34:10|44.93|44.75|44.93|44.75|44.93|44.75|44.9|44.72|6
1736017680000|2025-01-04 19:08:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736008460000|2025-01-04 16:34:20|44.92|44.74|44.91|44.73|44.92|44.74|44.9|44.72|4
1736017700000|2025-01-04 19:08:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736008470000|2025-01-04 16:34:30|44.9|44.72|44.89|44.71|44.91|44.73|44.88|44.7|5
1736017710000|2025-01-04 19:08:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736008480000|2025-01-04 16:34:40|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|4
1736017720000|2025-01-04 19:08:40|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736008490000|2025-01-04 16:34:50|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736017750000|2025-01-04 19:09:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736008510000|2025-01-04 16:35:10|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736017760000|2025-01-04 19:09:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736008540000|2025-01-04 16:35:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736017910000|2025-01-04 19:11:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736008550000|2025-01-04 16:35:50|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1736017920000|2025-01-04 19:12:00|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736008560000|2025-01-04 16:36:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736017930000|2025-01-04 19:12:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736008570000|2025-01-04 16:36:10|44.99|44.81|44.96|44.78|44.99|44.81|44.96|44.78|4
1736017970000|2025-01-04 19:12:50|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1736008580000|2025-01-04 16:36:20|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736017980000|2025-01-04 19:13:00|44.97|44.79|44.96|44.78|44.97|44.79|44.95|44.77|3
1736008590000|2025-01-04 16:36:30|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736017990000|2025-01-04 19:13:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736008600000|2025-01-04 16:36:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736018030000|2025-01-04 19:13:50|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736008610000|2025-01-04 16:36:50|44.99|44.81|45|44.82|45|44.82|44.99|44.81|4
1736018040000|2025-01-04 19:14:00|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|5
1736008620000|2025-01-04 16:37:00|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736018050000|2025-01-04 19:14:10|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736008630000|2025-01-04 16:37:10|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1736018070000|2025-01-04 19:14:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736008640000|2025-01-04 16:37:20|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|4
1736018080000|2025-01-04 19:14:40|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736008650000|2025-01-04 16:37:30|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736018090000|2025-01-04 19:14:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736008660000|2025-01-04 16:37:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736018100000|2025-01-04 19:15:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736008670000|2025-01-04 16:37:50|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|3
1736018110000|2025-01-04 19:15:10|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736008680000|2025-01-04 16:38:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736018120000|2025-01-04 19:15:20|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736008690000|2025-01-04 16:38:10|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736018130000|2025-01-04 19:15:30|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736008700000|2025-01-04 16:38:20|45.04|44.86|45.03|44.85|45.04|44.86|45.02|44.84|3
1736018150000|2025-01-04 19:15:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736008710000|2025-01-04 16:38:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736018170000|2025-01-04 19:16:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736008730000|2025-01-04 16:38:50|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1736018180000|2025-01-04 19:16:20|45.04|44.86|45.1|44.92|45.11|44.93|45.04|44.86|7
1736008740000|2025-01-04 16:39:00|45.03|44.85|45.02|44.84|45.03|44.85|45.01|44.83|4
1736018190000|2025-01-04 19:16:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736008750000|2025-01-04 16:39:10|45.01|44.83|45|44.82|45.02|44.84|45|44.82|4
1736018210000|2025-01-04 19:16:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736008760000|2025-01-04 16:39:20|44.99|44.81|44.98|44.8|44.99|44.81|44.97|44.79|4
1736018220000|2025-01-04 19:17:00|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736008770000|2025-01-04 16:39:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736018230000|2025-01-04 19:17:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736008780000|2025-01-04 16:39:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736018240000|2025-01-04 19:17:20|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736008790000|2025-01-04 16:39:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736018250000|2025-01-04 19:17:30|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736008800000|2025-01-04 16:40:00|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|3
1736018280000|2025-01-04 19:18:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736008810000|2025-01-04 16:40:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736018290000|2025-01-04 19:18:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736008820000|2025-01-04 16:40:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736018300000|2025-01-04 19:18:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736008830000|2025-01-04 16:40:30|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736018310000|2025-01-04 19:18:30|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736008860000|2025-01-04 16:41:00|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|4
1736018330000|2025-01-04 19:18:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736008870000|2025-01-04 16:41:10|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736018340000|2025-01-04 19:19:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736008890000|2025-01-04 16:41:30|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736018350000|2025-01-04 19:19:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736008900000|2025-01-04 16:41:40|44.89|44.71|44.89|44.71|44.89|44.71|44.88|44.7|7
1736018420000|2025-01-04 19:20:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736008910000|2025-01-04 16:41:50|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|7
1736018430000|2025-01-04 19:20:30|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736008920000|2025-01-04 16:42:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736018500000|2025-01-04 19:21:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736008930000|2025-01-04 16:42:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736018510000|2025-01-04 19:21:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736008980000|2025-01-04 16:43:00|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736018530000|2025-01-04 19:22:10|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736008990000|2025-01-04 16:43:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736018540000|2025-01-04 19:22:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736009000000|2025-01-04 16:43:20|44.86|44.68|44.84|44.66|44.86|44.68|44.84|44.66|3
1736018590000|2025-01-04 19:23:10|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736009010000|2025-01-04 16:43:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736018600000|2025-01-04 19:23:20|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736009030000|2025-01-04 16:43:50|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736018610000|2025-01-04 19:23:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736009040000|2025-01-04 16:44:00|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736018620000|2025-01-04 19:23:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736009060000|2025-01-04 16:44:20|44.84|44.66|44.86|44.68|44.86|44.68|44.83|44.65|4
1736018630000|2025-01-04 19:23:50|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736009070000|2025-01-04 16:44:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736018640000|2025-01-04 19:24:00|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|4
1736009100000|2025-01-04 16:45:00|44.9|44.72|44.92|44.74|44.92|44.74|44.9|44.72|2
1736018650000|2025-01-04 19:24:10|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736009110000|2025-01-04 16:45:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736018660000|2025-01-04 19:24:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736009130000|2025-01-04 16:45:30|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|3
1736018700000|2025-01-04 19:25:00|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736009140000|2025-01-04 16:45:40|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736018710000|2025-01-04 19:25:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736009150000|2025-01-04 16:45:50|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1736018720000|2025-01-04 19:25:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736009190000|2025-01-04 16:46:30|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736018730000|2025-01-04 19:25:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736009200000|2025-01-04 16:46:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736018770000|2025-01-04 19:26:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736009210000|2025-01-04 16:46:50|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736018780000|2025-01-04 19:26:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736009220000|2025-01-04 16:47:00|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736018830000|2025-01-04 19:27:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736009230000|2025-01-04 16:47:10|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|6
1736018840000|2025-01-04 19:27:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736009240000|2025-01-04 16:47:20|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736018880000|2025-01-04 19:28:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736009280000|2025-01-04 16:48:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736018910000|2025-01-04 19:28:30|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736009310000|2025-01-04 16:48:30|44.95|44.77|44.98|44.8|44.98|44.8|44.95|44.77|4
1736018920000|2025-01-04 19:28:40|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|5
1736009380000|2025-01-04 16:49:40|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1736018930000|2025-01-04 19:28:50|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736009390000|2025-01-04 16:49:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736018950000|2025-01-04 19:29:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736009400000|2025-01-04 16:50:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736018960000|2025-01-04 19:29:20|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736009440000|2025-01-04 16:50:40|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1736018970000|2025-01-04 19:29:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736009450000|2025-01-04 16:50:50|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736018980000|2025-01-04 19:29:40|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736018990000|2025-01-04 19:29:50|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736009460000|2025-01-04 16:51:00|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736019000000|2025-01-04 19:30:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736009480000|2025-01-04 16:51:20|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736019010000|2025-01-04 19:30:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736009490000|2025-01-04 16:51:30|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736019060000|2025-01-04 19:31:00|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736009500000|2025-01-04 16:51:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736019090000|2025-01-04 19:31:30|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736009520000|2025-01-04 16:52:00|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|4
1736019100000|2025-01-04 19:31:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736009530000|2025-01-04 16:52:10|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736019110000|2025-01-04 19:31:50|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736009570000|2025-01-04 16:52:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736019130000|2025-01-04 19:32:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736009580000|2025-01-04 16:53:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736019160000|2025-01-04 19:32:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|4
1736009640000|2025-01-04 16:54:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736019170000|2025-01-04 19:32:50|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736009680000|2025-01-04 16:54:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736019180000|2025-01-04 19:33:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|4
1736009690000|2025-01-04 16:54:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736019200000|2025-01-04 19:33:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736009700000|2025-01-04 16:55:00|44.95|44.77|44.95|44.77|44.97|44.79|44.95|44.77|7
1736019210000|2025-01-04 19:33:30|45.03|44.85|45.04|44.86|45.05|44.87|45.03|44.85|4
1736009710000|2025-01-04 16:55:10|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1736019230000|2025-01-04 19:33:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736009720000|2025-01-04 16:55:20|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736019250000|2025-01-04 19:34:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736009730000|2025-01-04 16:55:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736019300000|2025-01-04 19:35:00|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736009750000|2025-01-04 16:55:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736019330000|2025-01-04 19:35:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736009760000|2025-01-04 16:56:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736019370000|2025-01-04 19:36:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736009770000|2025-01-04 16:56:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736019400000|2025-01-04 19:36:40|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736009790000|2025-01-04 16:56:30|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736019410000|2025-01-04 19:36:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736009800000|2025-01-04 16:56:40|44.94|44.76|44.91|44.73|44.94|44.76|44.91|44.73|4
1736019440000|2025-01-04 19:37:20|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|5
1736009810000|2025-01-04 16:56:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736019450000|2025-01-04 19:37:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736009820000|2025-01-04 16:57:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736019470000|2025-01-04 19:37:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736009830000|2025-01-04 16:57:10|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736019480000|2025-01-04 19:38:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736009840000|2025-01-04 16:57:20|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736019490000|2025-01-04 19:38:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736009850000|2025-01-04 16:57:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736019510000|2025-01-04 19:38:30|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736009860000|2025-01-04 16:57:40|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736019520000|2025-01-04 19:38:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736009870000|2025-01-04 16:57:50|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1736019540000|2025-01-04 19:39:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736009890000|2025-01-04 16:58:10|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1736019550000|2025-01-04 19:39:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736009900000|2025-01-04 16:58:20|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736019580000|2025-01-04 19:39:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736009910000|2025-01-04 16:58:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736019610000|2025-01-04 19:40:10|45.05|44.87|45.04|44.86|45.06|44.88|45.04|44.86|4
1736009920000|2025-01-04 16:58:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736019620000|2025-01-04 19:40:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736009950000|2025-01-04 16:59:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736019630000|2025-01-04 19:40:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736009970000|2025-01-04 16:59:30|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736019640000|2025-01-04 19:40:40|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736019650000|2025-01-04 19:40:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736010010000|2025-01-04 17:00:10|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736019660000|2025-01-04 19:41:00|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736010020000|2025-01-04 17:00:20|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736019670000|2025-01-04 19:41:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736010030000|2025-01-04 17:00:30|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1736019700000|2025-01-04 19:41:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736010040000|2025-01-04 17:00:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736019790000|2025-01-04 19:43:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736010060000|2025-01-04 17:01:00|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1736019800000|2025-01-04 19:43:20|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|5
1736010070000|2025-01-04 17:01:10|44.99|44.81|44.96|44.78|44.99|44.81|44.96|44.78|3
1736019830000|2025-01-04 19:43:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736010080000|2025-01-04 17:01:20|44.95|44.77|44.96|44.78|44.97|44.79|44.95|44.77|4
1736019850000|2025-01-04 19:44:10|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736010090000|2025-01-04 17:01:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736019900000|2025-01-04 19:45:00|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736010100000|2025-01-04 17:01:40|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736019920000|2025-01-04 19:45:20|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736010110000|2025-01-04 17:01:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736019930000|2025-01-04 19:45:30|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736010120000|2025-01-04 17:02:00|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736019950000|2025-01-04 19:45:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736010130000|2025-01-04 17:02:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736019970000|2025-01-04 19:46:10|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736010140000|2025-01-04 17:02:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736019980000|2025-01-04 19:46:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736010150000|2025-01-04 17:02:30|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736019990000|2025-01-04 19:46:30|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1736010160000|2025-01-04 17:02:40|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736020000000|2025-01-04 19:46:40|44.93|44.75|44.94|44.76|44.94|44.76|44.92|44.74|4
1736010170000|2025-01-04 17:02:50|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736020010000|2025-01-04 19:46:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736010180000|2025-01-04 17:03:00|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736020020000|2025-01-04 19:47:00|44.94|44.76|44.93|44.75|44.95|44.77|44.93|44.75|4
1736010190000|2025-01-04 17:03:10|44.97|44.79|44.94|44.76|44.97|44.79|44.94|44.76|4
1736020030000|2025-01-04 19:47:10|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736010200000|2025-01-04 17:03:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736020040000|2025-01-04 19:47:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736010210000|2025-01-04 17:03:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736020050000|2025-01-04 19:47:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736010240000|2025-01-04 17:04:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736020060000|2025-01-04 19:47:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736010250000|2025-01-04 17:04:10|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|3
1736020070000|2025-01-04 19:47:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736010270000|2025-01-04 17:04:30|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|4
1736020090000|2025-01-04 19:48:10|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736010280000|2025-01-04 17:04:40|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|4
1736020110000|2025-01-04 19:48:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736010290000|2025-01-04 17:04:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736020120000|2025-01-04 19:48:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736010300000|2025-01-04 17:05:00|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|5
1736020140000|2025-01-04 19:49:00|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736010310000|2025-01-04 17:05:10|44.91|44.73|44.94|44.76|44.94|44.76|44.91|44.73|4
1736020160000|2025-01-04 19:49:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736010320000|2025-01-04 17:05:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736020170000|2025-01-04 19:49:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736010330000|2025-01-04 17:05:30|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|5
1736020180000|2025-01-04 19:49:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736010340000|2025-01-04 17:05:40|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736020200000|2025-01-04 19:50:00|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736010350000|2025-01-04 17:05:50|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|3
1736020210000|2025-01-04 19:50:10|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736010380000|2025-01-04 17:06:20|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736020220000|2025-01-04 19:50:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736010410000|2025-01-04 17:06:50|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736020250000|2025-01-04 19:50:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736010420000|2025-01-04 17:07:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736020260000|2025-01-04 19:51:00|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|3
1736010440000|2025-01-04 17:07:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736020270000|2025-01-04 19:51:10|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736010460000|2025-01-04 17:07:40|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736020280000|2025-01-04 19:51:20|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|5
1736010470000|2025-01-04 17:07:50|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736020300000|2025-01-04 19:51:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736010480000|2025-01-04 17:08:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736020330000|2025-01-04 19:52:10|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736010490000|2025-01-04 17:08:10|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|3
1736020340000|2025-01-04 19:52:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736010500000|2025-01-04 17:08:20|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|4
1736020400000|2025-01-04 19:53:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736010510000|2025-01-04 17:08:30|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736020430000|2025-01-04 19:53:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736010520000|2025-01-04 17:08:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736020450000|2025-01-04 19:54:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736010530000|2025-01-04 17:08:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736020460000|2025-01-04 19:54:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|4
1736010550000|2025-01-04 17:09:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736020470000|2025-01-04 19:54:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736010580000|2025-01-04 17:09:40|45.04|44.86|45.02|44.84|45.05|44.87|45.02|44.84|6
1736020480000|2025-01-04 19:54:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736010590000|2025-01-04 17:09:50|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736020490000|2025-01-04 19:54:50|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736010600000|2025-01-04 17:10:00|44.99|44.81|44.98|44.8|45|44.82|44.98|44.8|3
1736020520000|2025-01-04 19:55:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736010610000|2025-01-04 17:10:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736020530000|2025-01-04 19:55:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736010620000|2025-01-04 17:10:20|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|4
1736020680000|2025-01-04 19:58:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736010640000|2025-01-04 17:10:40|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|2
1736020690000|2025-01-04 19:58:10|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736010650000|2025-01-04 17:10:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736020700000|2025-01-04 19:58:20|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736010660000|2025-01-04 17:11:00|45|44.82|44.99|44.81|45|44.82|44.99|44.81|6
1736020730000|2025-01-04 19:58:50|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736010670000|2025-01-04 17:11:10|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|5
1736020740000|2025-01-04 19:59:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736010680000|2025-01-04 17:11:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736020750000|2025-01-04 19:59:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736010710000|2025-01-04 17:11:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736020760000|2025-01-04 19:59:20|45.12|44.94|45.12|44.94|45.12|44.94|45.11|44.93|3
1736010720000|2025-01-04 17:12:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736020770000|2025-01-04 19:59:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736010740000|2025-01-04 17:12:20|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|4
1736020800000|2025-01-04 20:00:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736010750000|2025-01-04 17:12:30|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736020810000|2025-01-04 20:00:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736010770000|2025-01-04 17:12:50|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|3
1736020820000|2025-01-04 20:00:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736010780000|2025-01-04 17:13:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736020830000|2025-01-04 20:00:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736010790000|2025-01-04 17:13:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|8
1736020880000|2025-01-04 20:01:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736010810000|2025-01-04 17:13:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736020890000|2025-01-04 20:01:30|45.15|44.97|45.15|44.97|45.16|44.98|45.15|44.97|3
1736010820000|2025-01-04 17:13:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736020910000|2025-01-04 20:01:50|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736010830000|2025-01-04 17:13:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736020920000|2025-01-04 20:02:00|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736010840000|2025-01-04 17:14:00|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736020930000|2025-01-04 20:02:10|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736010860000|2025-01-04 17:14:20|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|3
1736020940000|2025-01-04 20:02:20|45.15|44.97|45.15|44.97|45.15|44.97|45.14|44.96|3
1736010900000|2025-01-04 17:15:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736020950000|2025-01-04 20:02:30|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736010910000|2025-01-04 17:15:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736020960000|2025-01-04 20:02:40|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736010920000|2025-01-04 17:15:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736020970000|2025-01-04 20:02:50|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736010930000|2025-01-04 17:15:30|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736020980000|2025-01-04 20:03:00|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736010940000|2025-01-04 17:15:40|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736020990000|2025-01-04 20:03:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736010950000|2025-01-04 17:15:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736021010000|2025-01-04 20:03:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736010960000|2025-01-04 17:16:00|44.9|44.72|44.89|44.71|44.9|44.72|44.88|44.7|4
1736021020000|2025-01-04 20:03:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736010970000|2025-01-04 17:16:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736021030000|2025-01-04 20:03:50|45.13|44.95|45.15|44.97|45.15|44.97|45.12|44.94|6
1736010980000|2025-01-04 17:16:20|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736021050000|2025-01-04 20:04:10|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736010990000|2025-01-04 17:16:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736021060000|2025-01-04 20:04:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736011000000|2025-01-04 17:16:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736021070000|2025-01-04 20:04:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736011010000|2025-01-04 17:16:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736021080000|2025-01-04 20:04:40|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1736011020000|2025-01-04 17:17:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|4
1736021100000|2025-01-04 20:05:00|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|2
1736011030000|2025-01-04 17:17:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736021110000|2025-01-04 20:05:10|45.07|44.89|45.07|44.89|45.09|44.91|45.07|44.89|4
1736011050000|2025-01-04 17:17:30|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736021120000|2025-01-04 20:05:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736011060000|2025-01-04 17:17:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736021150000|2025-01-04 20:05:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736011070000|2025-01-04 17:17:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736021170000|2025-01-04 20:06:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736011080000|2025-01-04 17:18:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736021200000|2025-01-04 20:06:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|10
1736011090000|2025-01-04 17:18:10|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|4
1736021230000|2025-01-04 20:07:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736011100000|2025-01-04 17:18:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736021240000|2025-01-04 20:07:20|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736011110000|2025-01-04 17:18:30|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736021250000|2025-01-04 20:07:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736011120000|2025-01-04 17:18:40|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736021260000|2025-01-04 20:07:40|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736011140000|2025-01-04 17:19:00|44.94|44.76|44.94|44.76|44.95|44.77|44.93|44.75|5
1736021280000|2025-01-04 20:08:00|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736011150000|2025-01-04 17:19:10|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736021290000|2025-01-04 20:08:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736011160000|2025-01-04 17:19:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736021300000|2025-01-04 20:08:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736011190000|2025-01-04 17:19:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736021310000|2025-01-04 20:08:30|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736011200000|2025-01-04 17:20:00|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736021320000|2025-01-04 20:08:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736011210000|2025-01-04 17:20:10|44.95|44.77|44.95|44.77|44.96|44.78|44.94|44.76|5
1736021330000|2025-01-04 20:08:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736011220000|2025-01-04 17:20:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736021340000|2025-01-04 20:09:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736011230000|2025-01-04 17:20:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736021360000|2025-01-04 20:09:20|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736011240000|2025-01-04 17:20:40|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736021390000|2025-01-04 20:09:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736011250000|2025-01-04 17:20:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736021400000|2025-01-04 20:10:00|45.04|44.86|45.01|44.83|45.04|44.86|45.01|44.83|4
1736011260000|2025-01-04 17:21:00|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736021410000|2025-01-04 20:10:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736011270000|2025-01-04 17:21:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736021430000|2025-01-04 20:10:30|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|3
1736011280000|2025-01-04 17:21:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736021440000|2025-01-04 20:10:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736011290000|2025-01-04 17:21:30|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736021450000|2025-01-04 20:10:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736011300000|2025-01-04 17:21:40|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736021460000|2025-01-04 20:11:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736011320000|2025-01-04 17:22:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736021470000|2025-01-04 20:11:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736011330000|2025-01-04 17:22:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736021480000|2025-01-04 20:11:20|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736011340000|2025-01-04 17:22:20|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736021500000|2025-01-04 20:11:40|44.98|44.8|45|44.82|45|44.82|44.98|44.8|2
1736011360000|2025-01-04 17:22:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736021530000|2025-01-04 20:12:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736011370000|2025-01-04 17:22:50|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736021560000|2025-01-04 20:12:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736011380000|2025-01-04 17:23:00|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|5
1736021600000|2025-01-04 20:13:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736011390000|2025-01-04 17:23:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736021630000|2025-01-04 20:13:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736011410000|2025-01-04 17:23:30|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736021660000|2025-01-04 20:14:20|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736011430000|2025-01-04 17:23:50|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|3
1736021720000|2025-01-04 20:15:20|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736011440000|2025-01-04 17:24:00|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1736021740000|2025-01-04 20:15:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736011460000|2025-01-04 17:24:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736021770000|2025-01-04 20:16:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736011520000|2025-01-04 17:25:20|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736021780000|2025-01-04 20:16:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736011530000|2025-01-04 17:25:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736021850000|2025-01-04 20:17:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736011590000|2025-01-04 17:26:30|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736021910000|2025-01-04 20:18:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736011600000|2025-01-04 17:26:40|44.94|44.76|44.97|44.79|44.97|44.79|44.94|44.76|4
1736021990000|2025-01-04 20:19:50|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736011620000|2025-01-04 17:27:00|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736022000000|2025-01-04 20:20:00|45.13|44.95|45.15|44.97|45.15|44.97|45.13|44.95|3
1736011670000|2025-01-04 17:27:50|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|2
1736022010000|2025-01-04 20:20:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736011680000|2025-01-04 17:28:00|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736022030000|2025-01-04 20:20:30|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736011700000|2025-01-04 17:28:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736022050000|2025-01-04 20:20:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736011730000|2025-01-04 17:28:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736022080000|2025-01-04 20:21:20|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736011740000|2025-01-04 17:29:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736022090000|2025-01-04 20:21:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736011750000|2025-01-04 17:29:10|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736022100000|2025-01-04 20:21:40|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736011760000|2025-01-04 17:29:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736022110000|2025-01-04 20:21:50|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736011770000|2025-01-04 17:29:30|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736022120000|2025-01-04 20:22:00|45.19|45.01|45.19|45.01|45.2|45.02|45.19|45.01|3
1736011780000|2025-01-04 17:29:40|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736022140000|2025-01-04 20:22:20|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736011790000|2025-01-04 17:29:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736022150000|2025-01-04 20:22:30|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736011800000|2025-01-04 17:30:00|44.87|44.69|44.83|44.65|44.87|44.69|44.83|44.65|5
1736022190000|2025-01-04 20:23:10|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736011810000|2025-01-04 17:30:10|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|6
1736022230000|2025-01-04 20:23:50|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736011820000|2025-01-04 17:30:20|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|3
1736022240000|2025-01-04 20:24:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736011840000|2025-01-04 17:30:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736022250000|2025-01-04 20:24:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736011850000|2025-01-04 17:30:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736022260000|2025-01-04 20:24:20|45.2|45.02|45.22|45.04|45.22|45.04|45.2|45.02|2
1736011860000|2025-01-04 17:31:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736022280000|2025-01-04 20:24:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736011870000|2025-01-04 17:31:10|44.81|44.63|44.77|44.59|44.81|44.63|44.77|44.59|4
1736022300000|2025-01-04 20:25:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736011890000|2025-01-04 17:31:30|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|4
1736022370000|2025-01-04 20:26:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736011900000|2025-01-04 17:31:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736022380000|2025-01-04 20:26:20|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736011910000|2025-01-04 17:31:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736022400000|2025-01-04 20:26:40|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736011920000|2025-01-04 17:32:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736022440000|2025-01-04 20:27:20|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736011930000|2025-01-04 17:32:10|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736022450000|2025-01-04 20:27:30|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|4
1736011940000|2025-01-04 17:32:20|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736022460000|2025-01-04 20:27:40|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736011950000|2025-01-04 17:32:30|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|3
1736022470000|2025-01-04 20:27:50|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736011960000|2025-01-04 17:32:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736022490000|2025-01-04 20:28:10|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1736011990000|2025-01-04 17:33:10|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|2
1736022500000|2025-01-04 20:28:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736012000000|2025-01-04 17:33:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736022530000|2025-01-04 20:28:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736012010000|2025-01-04 17:33:30|44.85|44.67|44.86|44.68|44.87|44.69|44.85|44.67|4
1736022560000|2025-01-04 20:29:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736012020000|2025-01-04 17:33:40|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1736022580000|2025-01-04 20:29:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736012030000|2025-01-04 17:33:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736012050000|2025-01-04 17:34:10|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736022610000|2025-01-04 20:30:10|45.14|44.96|45.16|44.98|45.16|44.98|45.14|44.96|3
1736012060000|2025-01-04 17:34:20|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736022620000|2025-01-04 20:30:20|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736012070000|2025-01-04 17:34:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736022630000|2025-01-04 20:30:30|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736012100000|2025-01-04 17:35:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736022640000|2025-01-04 20:30:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736012110000|2025-01-04 17:35:10|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1736022650000|2025-01-04 20:30:50|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736012120000|2025-01-04 17:35:20|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|3
1736022670000|2025-01-04 20:31:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736012130000|2025-01-04 17:35:30|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736022690000|2025-01-04 20:31:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|5
1736012140000|2025-01-04 17:35:40|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736022700000|2025-01-04 20:31:40|45.18|45|45.17|44.99|45.18|45|45.17|44.99|4
1736012150000|2025-01-04 17:35:50|44.86|44.68|44.87|44.69|44.87|44.69|44.85|44.67|4
1736022710000|2025-01-04 20:31:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736012160000|2025-01-04 17:36:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736022730000|2025-01-04 20:32:10|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736012170000|2025-01-04 17:36:10|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736022740000|2025-01-04 20:32:20|45.18|45|45.18|45|45.19|45.01|45.18|45|3
1736012180000|2025-01-04 17:36:20|44.86|44.68|44.88|44.7|44.88|44.7|44.86|44.68|2
1736022750000|2025-01-04 20:32:30|45.17|44.99|45.15|44.97|45.17|44.99|45.15|44.97|5
1736012200000|2025-01-04 17:36:40|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736022760000|2025-01-04 20:32:40|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1736012210000|2025-01-04 17:36:50|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|3
1736022780000|2025-01-04 20:33:00|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736012220000|2025-01-04 17:37:00|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1736022790000|2025-01-04 20:33:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736012230000|2025-01-04 17:37:10|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736022800000|2025-01-04 20:33:20|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736012240000|2025-01-04 17:37:20|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736022810000|2025-01-04 20:33:30|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736012250000|2025-01-04 17:37:30|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|5
1736022820000|2025-01-04 20:33:40|45.14|44.96|45.15|44.97|45.16|44.98|45.14|44.96|4
1736012260000|2025-01-04 17:37:40|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736022830000|2025-01-04 20:33:50|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|7
1736012270000|2025-01-04 17:37:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736022840000|2025-01-04 20:34:00|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|4
1736012280000|2025-01-04 17:38:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736022870000|2025-01-04 20:34:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736012290000|2025-01-04 17:38:10|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1736022880000|2025-01-04 20:34:40|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736012300000|2025-01-04 17:38:20|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736022890000|2025-01-04 20:34:50|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736012310000|2025-01-04 17:38:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736022920000|2025-01-04 20:35:20|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736012320000|2025-01-04 17:38:40|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736022950000|2025-01-04 20:35:50|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736012330000|2025-01-04 17:38:50|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736022970000|2025-01-04 20:36:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736012340000|2025-01-04 17:39:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736022980000|2025-01-04 20:36:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736012350000|2025-01-04 17:39:10|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|3
1736022990000|2025-01-04 20:36:30|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736012360000|2025-01-04 17:39:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736023000000|2025-01-04 20:36:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736012370000|2025-01-04 17:39:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736023010000|2025-01-04 20:36:50|45.14|44.96|45.15|44.97|45.15|44.97|45.13|44.95|4
1736012390000|2025-01-04 17:39:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736023020000|2025-01-04 20:37:00|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736023030000|2025-01-04 20:37:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736012410000|2025-01-04 17:40:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736023040000|2025-01-04 20:37:20|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736012420000|2025-01-04 17:40:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736023050000|2025-01-04 20:37:30|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736012430000|2025-01-04 17:40:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736023110000|2025-01-04 20:38:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736012450000|2025-01-04 17:40:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736023130000|2025-01-04 20:38:50|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736012460000|2025-01-04 17:41:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736023140000|2025-01-04 20:39:00|45.2|45.02|45.18|45|45.2|45.02|45.18|45|5
1736012470000|2025-01-04 17:41:10|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1736023150000|2025-01-04 20:39:10|45.17|44.99|45.18|45|45.18|45|45.17|44.99|4
1736012490000|2025-01-04 17:41:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1736023170000|2025-01-04 20:39:30|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736012500000|2025-01-04 17:41:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736023190000|2025-01-04 20:39:50|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736012510000|2025-01-04 17:41:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736012520000|2025-01-04 17:42:00|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736023200000|2025-01-04 20:40:00|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|2
1736012530000|2025-01-04 17:42:10|44.79|44.61|44.85|44.67|44.85|44.67|44.79|44.61|5
1736023210000|2025-01-04 20:40:10|45.22|45.04|45.22|45.04|45.22|45.04|45.21|45.03|3
1736012540000|2025-01-04 17:42:20|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736023230000|2025-01-04 20:40:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|6
1736012550000|2025-01-04 17:42:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736023240000|2025-01-04 20:40:40|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736012560000|2025-01-04 17:42:40|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736023250000|2025-01-04 20:40:50|45.24|45.06|45.22|45.04|45.24|45.06|45.22|45.04|2
1736012570000|2025-01-04 17:42:50|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736023280000|2025-01-04 20:41:20|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736012580000|2025-01-04 17:43:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736023290000|2025-01-04 20:41:30|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736012590000|2025-01-04 17:43:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736023320000|2025-01-04 20:42:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736012610000|2025-01-04 17:43:30|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736023330000|2025-01-04 20:42:10|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736012630000|2025-01-04 17:43:50|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|6
1736023340000|2025-01-04 20:42:20|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|5
1736012650000|2025-01-04 17:44:10|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736023350000|2025-01-04 20:42:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736012670000|2025-01-04 17:44:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736023360000|2025-01-04 20:42:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736012700000|2025-01-04 17:45:00|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736023400000|2025-01-04 20:43:20|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736012710000|2025-01-04 17:45:10|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1736023420000|2025-01-04 20:43:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736012720000|2025-01-04 17:45:20|44.94|44.76|44.97|44.79|44.97|44.79|44.94|44.76|4
1736023430000|2025-01-04 20:43:50|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736012740000|2025-01-04 17:45:40|44.98|44.8|45.03|44.85|45.03|44.85|44.98|44.8|4
1736023450000|2025-01-04 20:44:10|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736012750000|2025-01-04 17:45:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736023460000|2025-01-04 20:44:20|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|3
1736012760000|2025-01-04 17:46:00|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|3
1736023480000|2025-01-04 20:44:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736012780000|2025-01-04 17:46:20|44.98|44.8|45.01|44.83|45.01|44.83|44.98|44.8|5
1736023520000|2025-01-04 20:45:20|45.25|45.07|45.24|45.06|45.25|45.07|45.23|45.05|6
1736012790000|2025-01-04 17:46:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736023530000|2025-01-04 20:45:30|45.25|45.07|45.26|45.08|45.26|45.08|45.24|45.06|4
1736012800000|2025-01-04 17:46:40|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736023550000|2025-01-04 20:45:50|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|4
1736012810000|2025-01-04 17:46:50|45.02|44.84|45|44.82|45.02|44.84|45|44.82|5
1736023560000|2025-01-04 20:46:00|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736012820000|2025-01-04 17:47:00|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736023580000|2025-01-04 20:46:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736012830000|2025-01-04 17:47:10|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736023590000|2025-01-04 20:46:30|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736012840000|2025-01-04 17:47:20|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736023620000|2025-01-04 20:47:00|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736012850000|2025-01-04 17:47:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736023630000|2025-01-04 20:47:10|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736012860000|2025-01-04 17:47:40|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736023650000|2025-01-04 20:47:30|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736012870000|2025-01-04 17:47:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736023660000|2025-01-04 20:47:40|45.24|45.06|45.24|45.06|45.25|45.07|45.24|45.06|3
1736012880000|2025-01-04 17:48:00|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736023670000|2025-01-04 20:47:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736012890000|2025-01-04 17:48:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736023690000|2025-01-04 20:48:10|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736012900000|2025-01-04 17:48:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736023700000|2025-01-04 20:48:20|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736012910000|2025-01-04 17:48:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736023710000|2025-01-04 20:48:30|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736012920000|2025-01-04 17:48:40|45.01|44.83|45.03|44.85|45.03|44.85|45.01|44.83|3
1736023730000|2025-01-04 20:48:50|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736012940000|2025-01-04 17:49:00|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|5
1736023740000|2025-01-04 20:49:00|45.27|45.09|45.27|45.09|45.27|45.09|45.26|45.08|3
1736012960000|2025-01-04 17:49:20|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736023750000|2025-01-04 20:49:10|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736012980000|2025-01-04 17:49:40|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|3
1736023760000|2025-01-04 20:49:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736013010000|2025-01-04 17:50:10|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736023770000|2025-01-04 20:49:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736013020000|2025-01-04 17:50:20|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736023780000|2025-01-04 20:49:40|45.33|45.15|45.32|45.14|45.33|45.15|45.31|45.13|5
1736013040000|2025-01-04 17:50:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736023790000|2025-01-04 20:49:50|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|6
1736013060000|2025-01-04 17:51:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736023800000|2025-01-04 20:50:00|45.33|45.15|45.34|45.16|45.35|45.17|45.33|45.15|4
1736013070000|2025-01-04 17:51:10|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736023810000|2025-01-04 20:50:10|45.35|45.17|45.32|45.14|45.35|45.17|45.32|45.14|4
1736013080000|2025-01-04 17:51:20|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736023830000|2025-01-04 20:50:30|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|3
1736013110000|2025-01-04 17:51:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736023840000|2025-01-04 20:50:40|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|6
1736013120000|2025-01-04 17:52:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736023860000|2025-01-04 20:51:00|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736013140000|2025-01-04 17:52:20|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736023870000|2025-01-04 20:51:10|45.3|45.12|45.27|45.09|45.3|45.12|45.27|45.09|6
1736013150000|2025-01-04 17:52:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736023890000|2025-01-04 20:51:30|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736013160000|2025-01-04 17:52:40|45|44.82|45|44.82|45.01|44.83|45|44.82|7
1736023900000|2025-01-04 20:51:40|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736013170000|2025-01-04 17:52:50|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736023910000|2025-01-04 20:51:50|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736013180000|2025-01-04 17:53:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736023920000|2025-01-04 20:52:00|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736013190000|2025-01-04 17:53:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736023930000|2025-01-04 20:52:10|45.26|45.08|45.25|45.07|45.26|45.08|45.24|45.06|3
1736013220000|2025-01-04 17:53:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736023940000|2025-01-04 20:52:20|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|6
1736013230000|2025-01-04 17:53:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736023950000|2025-01-04 20:52:30|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736013240000|2025-01-04 17:54:00|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1736023960000|2025-01-04 20:52:40|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736013250000|2025-01-04 17:54:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736023970000|2025-01-04 20:52:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736013260000|2025-01-04 17:54:20|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736023980000|2025-01-04 20:53:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736013300000|2025-01-04 17:55:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736024000000|2025-01-04 20:53:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736013310000|2025-01-04 17:55:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736024010000|2025-01-04 20:53:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736013330000|2025-01-04 17:55:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736024030000|2025-01-04 20:53:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736013370000|2025-01-04 17:56:10|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736024040000|2025-01-04 20:54:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736013380000|2025-01-04 17:56:20|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|5
1736024060000|2025-01-04 20:54:20|45.28|45.1|45.29|45.11|45.29|45.11|45.27|45.09|4
1736013390000|2025-01-04 17:56:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736024070000|2025-01-04 20:54:30|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|3
1736013400000|2025-01-04 17:56:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736024090000|2025-01-04 20:54:50|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|5
1736013420000|2025-01-04 17:57:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736013480000|2025-01-04 17:58:00|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736024100000|2025-01-04 20:55:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736013490000|2025-01-04 17:58:10|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736024130000|2025-01-04 20:55:30|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736013500000|2025-01-04 17:58:20|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1736024160000|2025-01-04 20:56:00|45.24|45.06|45.25|45.07|45.25|45.07|45.23|45.05|3
1736013510000|2025-01-04 17:58:30|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736024200000|2025-01-04 20:56:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736013520000|2025-01-04 17:58:40|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736024210000|2025-01-04 20:56:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736013530000|2025-01-04 17:58:50|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736024220000|2025-01-04 20:57:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736013540000|2025-01-04 17:59:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736024240000|2025-01-04 20:57:20|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736013550000|2025-01-04 17:59:10|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736024250000|2025-01-04 20:57:30|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736013560000|2025-01-04 17:59:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736024270000|2025-01-04 20:57:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736013600000|2025-01-04 18:00:00|45.01|44.83|45.02|44.84|45.04|44.86|45|44.82|6
1736024280000|2025-01-04 20:58:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736013610000|2025-01-04 18:00:10|45.03|44.85|45.05|44.87|45.05|44.87|45.03|44.85|3
1736024310000|2025-01-04 20:58:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736013620000|2025-01-04 18:00:20|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736024320000|2025-01-04 20:58:40|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736013640000|2025-01-04 18:00:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736024340000|2025-01-04 20:59:00|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|4
1736013650000|2025-01-04 18:00:50|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|4
1736024360000|2025-01-04 20:59:20|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736013660000|2025-01-04 18:01:00|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736024370000|2025-01-04 20:59:30|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736013670000|2025-01-04 18:01:10|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1736024390000|2025-01-04 20:59:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736013680000|2025-01-04 18:01:20|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1736024400000|2025-01-04 21:00:00|45.27|45.09|45.27|45.09|45.28|45.1|45.27|45.09|3
1736013690000|2025-01-04 18:01:30|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1736024410000|2025-01-04 21:00:10|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736013700000|2025-01-04 18:01:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736024420000|2025-01-04 21:00:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736013710000|2025-01-04 18:01:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736024430000|2025-01-04 21:00:30|45.27|45.09|45.27|45.09|45.28|45.1|45.26|45.08|9
1736013720000|2025-01-04 18:02:00|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736024440000|2025-01-04 21:00:40|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736013730000|2025-01-04 18:02:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736024460000|2025-01-04 21:01:00|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1736013740000|2025-01-04 18:02:20|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736024470000|2025-01-04 21:01:10|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736013760000|2025-01-04 18:02:40|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736024490000|2025-01-04 21:01:30|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736013770000|2025-01-04 18:02:50|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1736024500000|2025-01-04 21:01:40|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736013810000|2025-01-04 18:03:30|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1736024510000|2025-01-04 21:01:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|4
1736013820000|2025-01-04 18:03:40|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|8
1736024540000|2025-01-04 21:02:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736013830000|2025-01-04 18:03:50|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736024550000|2025-01-04 21:02:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736013840000|2025-01-04 18:04:00|45.06|44.88|45.05|44.87|45.06|44.88|45.04|44.86|6
1736024560000|2025-01-04 21:02:40|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736013850000|2025-01-04 18:04:10|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736024580000|2025-01-04 21:03:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736013860000|2025-01-04 18:04:20|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736024590000|2025-01-04 21:03:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736013870000|2025-01-04 18:04:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736024610000|2025-01-04 21:03:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736013880000|2025-01-04 18:04:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736024640000|2025-01-04 21:04:00|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|2
1736013900000|2025-01-04 18:05:00|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736024660000|2025-01-04 21:04:20|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736013920000|2025-01-04 18:05:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736024670000|2025-01-04 21:04:30|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736013940000|2025-01-04 18:05:40|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|3
1736024720000|2025-01-04 21:05:20|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736013980000|2025-01-04 18:06:20|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|5
1736024730000|2025-01-04 21:05:30|45.42|45.24|45.42|45.24|45.43|45.25|45.42|45.24|3
1736013990000|2025-01-04 18:06:30|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736024740000|2025-01-04 21:05:40|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736014000000|2025-01-04 18:06:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736024810000|2025-01-04 21:06:50|45.41|45.23|45.39|45.21|45.41|45.23|45.39|45.21|2
1736014010000|2025-01-04 18:06:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736024820000|2025-01-04 21:07:00|45.37|45.19|45.35|45.17|45.37|45.19|45.35|45.17|3
1736014020000|2025-01-04 18:07:00|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736024830000|2025-01-04 21:07:10|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736014050000|2025-01-04 18:07:30|45.1|44.92|45.12|44.94|45.12|44.94|45.1|44.92|3
1736024840000|2025-01-04 21:07:20|45.38|45.2|45.42|45.24|45.42|45.24|45.38|45.2|4
1736014090000|2025-01-04 18:08:10|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736024880000|2025-01-04 21:08:00|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736014100000|2025-01-04 18:08:20|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736024890000|2025-01-04 21:08:10|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736014160000|2025-01-04 18:09:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736024900000|2025-01-04 21:08:20|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736014210000|2025-01-04 18:10:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736024910000|2025-01-04 21:08:30|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|2
1736014220000|2025-01-04 18:10:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736024920000|2025-01-04 21:08:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736014240000|2025-01-04 18:10:40|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736024930000|2025-01-04 21:08:50|45.34|45.16|45.36|45.18|45.36|45.18|45.34|45.16|3
1736014260000|2025-01-04 18:11:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736024940000|2025-01-04 21:09:00|45.37|45.19|45.35|45.17|45.37|45.19|45.35|45.17|3
1736014270000|2025-01-04 18:11:10|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736024950000|2025-01-04 21:09:10|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|5
1736014280000|2025-01-04 18:11:20|45.27|45.09|45.22|45.04|45.27|45.09|45.22|45.04|4
1736024970000|2025-01-04 21:09:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736014290000|2025-01-04 18:11:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736024990000|2025-01-04 21:09:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736014300000|2025-01-04 18:11:40|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736025000000|2025-01-04 21:10:00|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|3
1736014310000|2025-01-04 18:11:50|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736025010000|2025-01-04 21:10:10|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736014320000|2025-01-04 18:12:00|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736025020000|2025-01-04 21:10:20|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736014340000|2025-01-04 18:12:20|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736025050000|2025-01-04 21:10:50|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736014350000|2025-01-04 18:12:30|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736025060000|2025-01-04 21:11:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736014360000|2025-01-04 18:12:40|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736025070000|2025-01-04 21:11:10|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|5
1736014370000|2025-01-04 18:12:50|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736025080000|2025-01-04 21:11:20|45.32|45.14|45.31|45.13|45.32|45.14|45.3|45.12|4
1736014390000|2025-01-04 18:13:10|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736025090000|2025-01-04 21:11:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736014400000|2025-01-04 18:13:20|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736025110000|2025-01-04 21:11:50|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|3
1736014440000|2025-01-04 18:14:00|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736025120000|2025-01-04 21:12:00|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736014470000|2025-01-04 18:14:30|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736025130000|2025-01-04 21:12:10|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736014480000|2025-01-04 18:14:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736025140000|2025-01-04 21:12:20|45.35|45.17|45.35|45.17|45.35|45.17|45.34|45.16|3
1736014490000|2025-01-04 18:14:50|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1736025150000|2025-01-04 21:12:30|45.34|45.16|45.34|45.16|45.35|45.17|45.34|45.16|3
1736014500000|2025-01-04 18:15:00|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|3
1736025170000|2025-01-04 21:12:50|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736014510000|2025-01-04 18:15:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736025180000|2025-01-04 21:13:00|45.33|45.15|45.33|45.15|45.34|45.16|45.33|45.15|3
1736014520000|2025-01-04 18:15:20|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|3
1736025190000|2025-01-04 21:13:10|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|4
1736014530000|2025-01-04 18:15:30|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736025200000|2025-01-04 21:13:20|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736014540000|2025-01-04 18:15:40|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736025210000|2025-01-04 21:13:30|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736014550000|2025-01-04 18:15:50|45.13|44.95|45.12|44.94|45.13|44.95|45.11|44.93|4
1736025250000|2025-01-04 21:14:10|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|4
1736014560000|2025-01-04 18:16:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736025260000|2025-01-04 21:14:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736014570000|2025-01-04 18:16:10|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736025270000|2025-01-04 21:14:30|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736014580000|2025-01-04 18:16:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736025280000|2025-01-04 21:14:40|45.36|45.18|45.38|45.2|45.38|45.2|45.36|45.18|2
1736014590000|2025-01-04 18:16:30|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736025310000|2025-01-04 21:15:10|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1736014610000|2025-01-04 18:16:50|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736025320000|2025-01-04 21:15:20|45.41|45.23|45.4|45.22|45.41|45.23|45.39|45.21|6
1736014620000|2025-01-04 18:17:00|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736025330000|2025-01-04 21:15:30|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736014630000|2025-01-04 18:17:10|45.12|44.94|45.12|44.94|45.13|44.95|45.11|44.93|7
1736025340000|2025-01-04 21:15:40|45.4|45.22|45.4|45.22|45.41|45.23|45.4|45.22|5
1736014640000|2025-01-04 18:17:20|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|3
1736025350000|2025-01-04 21:15:50|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736014690000|2025-01-04 18:18:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1736025360000|2025-01-04 21:16:00|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736014700000|2025-01-04 18:18:20|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736025370000|2025-01-04 21:16:10|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736014710000|2025-01-04 18:18:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736025380000|2025-01-04 21:16:20|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736014720000|2025-01-04 18:18:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736014730000|2025-01-04 18:18:50|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736025390000|2025-01-04 21:16:30|45.46|45.28|45.47|45.29|45.47|45.29|45.46|45.28|2
1736014750000|2025-01-04 18:19:10|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|3
1736025400000|2025-01-04 21:16:40|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736014760000|2025-01-04 18:19:20|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1736014780000|2025-01-04 18:19:40|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736025420000|2025-01-04 21:17:00|45.48|45.3|45.47|45.29|45.49|45.31|45.47|45.29|4
1736014790000|2025-01-04 18:19:50|45.12|44.94|45.12|44.94|45.12|44.94|45.11|44.93|3
1736025430000|2025-01-04 21:17:10|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736014800000|2025-01-04 18:20:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736025440000|2025-01-04 21:17:20|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736025450000|2025-01-04 21:17:30|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736014810000|2025-01-04 18:20:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736025460000|2025-01-04 21:17:40|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736014860000|2025-01-04 18:21:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736025470000|2025-01-04 21:17:50|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736014880000|2025-01-04 18:21:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736025480000|2025-01-04 21:18:00|45.5|45.32|45.5|45.32|45.51|45.33|45.5|45.32|3
1736014890000|2025-01-04 18:21:30|45.12|44.94|45.13|44.95|45.14|44.96|45.12|44.94|4
1736025490000|2025-01-04 21:18:10|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1736014910000|2025-01-04 18:21:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736025500000|2025-01-04 21:18:20|45.5|45.32|45.48|45.3|45.5|45.32|45.48|45.3|5
1736014930000|2025-01-04 18:22:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736025510000|2025-01-04 21:18:30|45.47|45.29|45.47|45.29|45.48|45.3|45.46|45.28|5
1736014950000|2025-01-04 18:22:30|45.14|44.96|45.16|44.98|45.16|44.98|45.14|44.96|3
1736025540000|2025-01-04 21:19:00|45.46|45.28|45.44|45.26|45.46|45.28|45.44|45.26|3
1736014970000|2025-01-04 18:22:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736025560000|2025-01-04 21:19:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736014980000|2025-01-04 18:23:00|45.2|45.02|45.19|45.01|45.21|45.03|45.19|45.01|4
1736025570000|2025-01-04 21:19:30|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736014990000|2025-01-04 18:23:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736025580000|2025-01-04 21:19:40|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736015010000|2025-01-04 18:23:30|45.18|45|45.19|45.01|45.2|45.02|45.18|45|4
1736025590000|2025-01-04 21:19:50|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736015020000|2025-01-04 18:23:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736015030000|2025-01-04 18:23:50|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1736025600000|2025-01-04 21:20:00|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736015040000|2025-01-04 18:24:00|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1736025610000|2025-01-04 21:20:10|45.36|45.18|45.36|45.18|45.36|45.18|45.35|45.17|3
1736015050000|2025-01-04 18:24:10|45.18|45|45.18|45|45.18|45|45.18|45|1
1736025620000|2025-01-04 21:20:20|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|4
1736015060000|2025-01-04 18:24:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736025630000|2025-01-04 21:20:30|45.37|45.19|45.46|45.28|45.46|45.28|45.37|45.19|5
1736015070000|2025-01-04 18:24:30|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|5
1736025640000|2025-01-04 21:20:40|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736015080000|2025-01-04 18:24:40|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1736025650000|2025-01-04 21:20:50|45.45|45.27|45.43|45.25|45.45|45.27|45.42|45.24|7
1736015090000|2025-01-04 18:24:50|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736025660000|2025-01-04 21:21:00|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736025670000|2025-01-04 21:21:10|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736015100000|2025-01-04 18:25:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736025680000|2025-01-04 21:21:20|45.41|45.23|45.41|45.23|45.42|45.24|45.41|45.23|3
1736015110000|2025-01-04 18:25:10|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736025690000|2025-01-04 21:21:30|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736015140000|2025-01-04 18:25:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736025700000|2025-01-04 21:21:40|45.39|45.21|45.38|45.2|45.39|45.21|45.37|45.19|4
1736015180000|2025-01-04 18:26:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736025730000|2025-01-04 21:22:10|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|4
1736015220000|2025-01-04 18:27:00|45.25|45.07|45.27|45.09|45.27|45.09|45.25|45.07|3
1736025760000|2025-01-04 21:22:40|45.39|45.21|45.39|45.21|45.4|45.22|45.39|45.21|3
1736015230000|2025-01-04 18:27:10|45.28|45.1|45.3|45.12|45.3|45.12|45.28|45.1|2
1736025780000|2025-01-04 21:23:00|45.37|45.19|45.33|45.15|45.37|45.19|45.33|45.15|5
1736015270000|2025-01-04 18:27:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736025790000|2025-01-04 21:23:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736015280000|2025-01-04 18:28:00|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736025800000|2025-01-04 21:23:20|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736015290000|2025-01-04 18:28:10|45.27|45.09|45.27|45.09|45.28|45.1|45.27|45.09|3
1736025820000|2025-01-04 21:23:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736015310000|2025-01-04 18:28:30|45.26|45.08|45.24|45.06|45.26|45.08|45.24|45.06|3
1736025830000|2025-01-04 21:23:50|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736015340000|2025-01-04 18:29:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736025840000|2025-01-04 21:24:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736015360000|2025-01-04 18:29:20|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|3
1736025850000|2025-01-04 21:24:10|45.28|45.1|45.25|45.07|45.28|45.1|45.25|45.07|3
1736015380000|2025-01-04 18:29:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736025860000|2025-01-04 21:24:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736015390000|2025-01-04 18:29:50|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736025870000|2025-01-04 21:24:30|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736015400000|2025-01-04 18:30:00|45.18|45|45.21|45.03|45.22|45.04|45.18|45|6
1736025880000|2025-01-04 21:24:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736015420000|2025-01-04 18:30:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736025900000|2025-01-04 21:25:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736015430000|2025-01-04 18:30:30|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736025910000|2025-01-04 21:25:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736015440000|2025-01-04 18:30:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736025920000|2025-01-04 21:25:20|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736015450000|2025-01-04 18:30:50|45.17|44.99|45.12|44.94|45.17|44.99|45.12|44.94|4
1736025930000|2025-01-04 21:25:30|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|3
1736015460000|2025-01-04 18:31:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736025940000|2025-01-04 21:25:40|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736015470000|2025-01-04 18:31:10|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|7
1736025960000|2025-01-04 21:26:00|45.25|45.07|45.29|45.11|45.29|45.11|45.25|45.07|3
1736015480000|2025-01-04 18:31:20|45.08|44.9|45.07|44.89|45.09|44.91|45.07|44.89|4
1736025990000|2025-01-04 21:26:30|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736015500000|2025-01-04 18:31:40|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1736026010000|2025-01-04 21:26:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736015520000|2025-01-04 18:32:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736026070000|2025-01-04 21:27:50|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|3
1736015530000|2025-01-04 18:32:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736026080000|2025-01-04 21:28:00|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736015540000|2025-01-04 18:32:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736026090000|2025-01-04 21:28:10|45.35|45.17|45.4|45.22|45.4|45.22|45.35|45.17|4
1736015550000|2025-01-04 18:32:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736026100000|2025-01-04 21:28:20|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736015560000|2025-01-04 18:32:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736026130000|2025-01-04 21:28:50|45.37|45.19|45.32|45.14|45.37|45.19|45.32|45.14|4
1736015570000|2025-01-04 18:32:50|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736026150000|2025-01-04 21:29:10|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736015580000|2025-01-04 18:33:00|45.07|44.89|45.08|44.9|45.09|44.91|45.07|44.89|4
1736026160000|2025-01-04 21:29:20|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|3
1736015590000|2025-01-04 18:33:10|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736026180000|2025-01-04 21:29:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736015600000|2025-01-04 18:33:20|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736026190000|2025-01-04 21:29:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736015610000|2025-01-04 18:33:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736026200000|2025-01-04 21:30:00|45.35|45.17|45.34|45.16|45.35|45.17|45.34|45.16|2
1736015620000|2025-01-04 18:33:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|4
1736026210000|2025-01-04 21:30:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736015630000|2025-01-04 18:33:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736026220000|2025-01-04 21:30:20|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736015640000|2025-01-04 18:34:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736026230000|2025-01-04 21:30:30|45.3|45.12|45.27|45.09|45.31|45.13|45.27|45.09|4
1736015650000|2025-01-04 18:34:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736026240000|2025-01-04 21:30:40|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736015660000|2025-01-04 18:34:20|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736026250000|2025-01-04 21:30:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736015670000|2025-01-04 18:34:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736026260000|2025-01-04 21:31:00|45.31|45.13|45.3|45.12|45.31|45.13|45.29|45.11|5
1736015680000|2025-01-04 18:34:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736026270000|2025-01-04 21:31:10|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736015690000|2025-01-04 18:34:50|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736026280000|2025-01-04 21:31:20|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736015700000|2025-01-04 18:35:00|45.17|44.99|45.19|45.01|45.19|45.01|45.17|44.99|3
1736026290000|2025-01-04 21:31:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736015710000|2025-01-04 18:35:10|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1736026320000|2025-01-04 21:32:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736015720000|2025-01-04 18:35:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736026340000|2025-01-04 21:32:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736015730000|2025-01-04 18:35:30|45.18|45|45.17|44.99|45.18|45|45.17|44.99|6
1736026360000|2025-01-04 21:32:40|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|5
1736015740000|2025-01-04 18:35:40|45.18|45|45.2|45.02|45.2|45.02|45.18|45|2
1736026370000|2025-01-04 21:32:50|45.28|45.1|45.32|45.14|45.32|45.14|45.28|45.1|4
1736015750000|2025-01-04 18:35:50|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736026380000|2025-01-04 21:33:00|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|2
1736015760000|2025-01-04 18:36:00|45.2|45.02|45.18|45|45.2|45.02|45.18|45|3
1736026410000|2025-01-04 21:33:30|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736015770000|2025-01-04 18:36:10|45.19|45.01|45.19|45.01|45.2|45.02|45.19|45.01|3
1736026420000|2025-01-04 21:33:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736015790000|2025-01-04 18:36:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736026430000|2025-01-04 21:33:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736015820000|2025-01-04 18:37:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736026440000|2025-01-04 21:34:00|45.35|45.17|45.34|45.16|45.36|45.18|45.34|45.16|4
1736015840000|2025-01-04 18:37:20|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1736026460000|2025-01-04 21:34:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736015850000|2025-01-04 18:37:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736026520000|2025-01-04 21:35:20|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736015870000|2025-01-04 18:37:50|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736026530000|2025-01-04 21:35:30|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736015880000|2025-01-04 18:38:00|45.2|45.02|45.18|45|45.2|45.02|45.18|45|3
1736026540000|2025-01-04 21:35:40|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736015900000|2025-01-04 18:38:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736026550000|2025-01-04 21:35:50|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736015950000|2025-01-04 18:39:10|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736026570000|2025-01-04 21:36:10|45.29|45.11|45.29|45.11|45.3|45.12|45.28|45.1|5
1736015990000|2025-01-04 18:39:50|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736026580000|2025-01-04 21:36:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736016000000|2025-01-04 18:40:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736026590000|2025-01-04 21:36:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736016010000|2025-01-04 18:40:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736026630000|2025-01-04 21:37:10|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736016020000|2025-01-04 18:40:20|45.18|45|45.18|45|45.18|45|45.18|45|1
1736026640000|2025-01-04 21:37:20|45.27|45.09|45.27|45.09|45.28|45.1|45.26|45.08|7
1736016050000|2025-01-04 18:40:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736026660000|2025-01-04 21:37:40|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|4
1736016060000|2025-01-04 18:41:00|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736026680000|2025-01-04 21:38:00|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736016080000|2025-01-04 18:41:20|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736026690000|2025-01-04 21:38:10|45.27|45.09|45.27|45.09|45.27|45.09|45.26|45.08|3
1736016090000|2025-01-04 18:41:30|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736026700000|2025-01-04 21:38:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736016100000|2025-01-04 18:41:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736026710000|2025-01-04 21:38:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736016120000|2025-01-04 18:42:00|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1736026720000|2025-01-04 21:38:40|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736016130000|2025-01-04 18:42:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736026740000|2025-01-04 21:39:00|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736016150000|2025-01-04 18:42:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736026750000|2025-01-04 21:39:10|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736016160000|2025-01-04 18:42:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736026760000|2025-01-04 21:39:20|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736016170000|2025-01-04 18:42:50|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736026780000|2025-01-04 21:39:40|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736016180000|2025-01-04 18:43:00|45.13|44.95|45.1|44.92|45.13|44.95|45.1|44.92|5
1736026790000|2025-01-04 21:39:50|45.26|45.08|45.26|45.08|45.27|45.09|45.26|45.08|3
1736016190000|2025-01-04 18:43:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736026800000|2025-01-04 21:40:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736016210000|2025-01-04 18:43:30|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|5
1736026810000|2025-01-04 21:40:10|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736016220000|2025-01-04 18:43:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|4
1736026830000|2025-01-04 21:40:30|45.29|45.11|45.27|45.09|45.29|45.11|45.27|45.09|3
1736016230000|2025-01-04 18:43:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736026850000|2025-01-04 21:40:50|45.28|45.1|45.26|45.08|45.28|45.1|45.26|45.08|2
1736016260000|2025-01-04 18:44:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736026860000|2025-01-04 21:41:00|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|11
1736016270000|2025-01-04 18:44:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736026870000|2025-01-04 21:41:10|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736016300000|2025-01-04 18:45:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736026880000|2025-01-04 21:41:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736016310000|2025-01-04 18:45:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736026900000|2025-01-04 21:41:40|45.23|45.05|45.22|45.04|45.24|45.06|45.22|45.04|4
1736016320000|2025-01-04 18:45:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736026910000|2025-01-04 21:41:50|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736016330000|2025-01-04 18:45:30|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736026940000|2025-01-04 21:42:20|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736016340000|2025-01-04 18:45:40|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736026960000|2025-01-04 21:42:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736016360000|2025-01-04 18:46:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736027000000|2025-01-04 21:43:20|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736016370000|2025-01-04 18:46:10|45.09|44.91|45.1|44.92|45.11|44.93|45.09|44.91|4
1736027010000|2025-01-04 21:43:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736016380000|2025-01-04 18:46:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736027040000|2025-01-04 21:44:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736016390000|2025-01-04 18:46:30|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736027060000|2025-01-04 21:44:20|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736016420000|2025-01-04 18:47:00|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736027090000|2025-01-04 21:44:50|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736016430000|2025-01-04 18:47:10|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736027100000|2025-01-04 21:45:00|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736016440000|2025-01-04 18:47:20|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|7
1736027110000|2025-01-04 21:45:10|45.11|44.93|45.1|44.92|45.12|44.94|45.1|44.92|3
1736016450000|2025-01-04 18:47:30|45.05|44.87|45.06|44.88|45.07|44.89|45.05|44.87|4
1736027120000|2025-01-04 21:45:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736016460000|2025-01-04 18:47:40|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736027170000|2025-01-04 21:46:10|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736016470000|2025-01-04 18:47:50|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736027210000|2025-01-04 21:46:50|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736016480000|2025-01-04 18:48:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736027240000|2025-01-04 21:47:20|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736016500000|2025-01-04 18:48:20|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736027270000|2025-01-04 21:47:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736016520000|2025-01-04 18:48:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736027280000|2025-01-04 21:48:00|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736016540000|2025-01-04 18:49:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736027290000|2025-01-04 21:48:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736016550000|2025-01-04 18:49:10|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736027300000|2025-01-04 21:48:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736016560000|2025-01-04 18:49:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736027310000|2025-01-04 21:48:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736016590000|2025-01-04 18:49:50|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736027320000|2025-01-04 21:48:40|45.07|44.89|45.06|44.88|45.08|44.9|45.06|44.88|8
1736016650000|2025-01-04 18:50:50|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736027330000|2025-01-04 21:48:50|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736016780000|2025-01-04 18:53:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736027340000|2025-01-04 21:49:00|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736016830000|2025-01-04 18:53:50|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736027350000|2025-01-04 21:49:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736016840000|2025-01-04 18:54:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736027360000|2025-01-04 21:49:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736016850000|2025-01-04 18:54:10|45.14|44.96|45.12|44.94|45.14|44.96|45.12|44.94|3
1736027500000|2025-01-04 21:51:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736016860000|2025-01-04 18:54:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736027510000|2025-01-04 21:51:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736016870000|2025-01-04 18:54:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736027530000|2025-01-04 21:52:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736016880000|2025-01-04 18:54:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736027580000|2025-01-04 21:53:00|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736016890000|2025-01-04 18:54:50|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736027590000|2025-01-04 21:53:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736016900000|2025-01-04 18:55:00|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736027600000|2025-01-04 21:53:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736016920000|2025-01-04 18:55:20|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736027640000|2025-01-04 21:54:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736016940000|2025-01-04 18:55:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736027660000|2025-01-04 21:54:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736016980000|2025-01-04 18:56:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736027680000|2025-01-04 21:54:40|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|7
1736016990000|2025-01-04 18:56:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736027690000|2025-01-04 21:54:50|45.1|44.92|45.1|44.92|45.11|44.93|45.09|44.91|7
1736017020000|2025-01-04 18:57:00|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736027700000|2025-01-04 21:55:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736017030000|2025-01-04 18:57:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736027710000|2025-01-04 21:55:10|45.11|44.93|45.1|44.92|45.11|44.93|45.09|44.91|4
1736017040000|2025-01-04 18:57:20|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736027730000|2025-01-04 21:55:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736017050000|2025-01-04 18:57:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736027790000|2025-01-04 21:56:30|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736017070000|2025-01-04 18:57:50|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736027800000|2025-01-04 21:56:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736017090000|2025-01-04 18:58:10|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736027820000|2025-01-04 21:57:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736017100000|2025-01-04 18:58:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736027840000|2025-01-04 21:57:20|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|5
1736017110000|2025-01-04 18:58:30|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736027880000|2025-01-04 21:58:00|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1736017120000|2025-01-04 18:58:40|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736027890000|2025-01-04 21:58:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736017130000|2025-01-04 18:58:50|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736027900000|2025-01-04 21:58:20|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736017140000|2025-01-04 18:59:00|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736027930000|2025-01-04 21:58:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736017150000|2025-01-04 18:59:10|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736027950000|2025-01-04 21:59:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736017160000|2025-01-04 18:59:20|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736028000000|2025-01-04 22:00:00|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1736017180000|2025-01-04 18:59:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736028010000|2025-01-04 22:00:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|4
1736017200000|2025-01-04 19:00:00|45.15|44.97|45.18|45|45.18|45|45.15|44.97|3
1736028020000|2025-01-04 22:00:20|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736017240000|2025-01-04 19:00:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736028030000|2025-01-04 22:00:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736017250000|2025-01-04 19:00:50|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736028040000|2025-01-04 22:00:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736017260000|2025-01-04 19:01:00|45.17|44.99|45.18|45|45.18|45|45.16|44.98|4
1736028050000|2025-01-04 22:00:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736017280000|2025-01-04 19:01:20|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1736028070000|2025-01-04 22:01:10|45.06|44.88|45.05|44.87|45.07|44.89|45.05|44.87|6
1736017290000|2025-01-04 19:01:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1736028080000|2025-01-04 22:01:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736017300000|2025-01-04 19:01:40|45.16|44.98|45.12|44.94|45.16|44.98|45.12|44.94|2
1736028090000|2025-01-04 22:01:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736017310000|2025-01-04 19:01:50|45.11|44.93|45.11|44.93|45.12|44.94|45.1|44.92|6
1736028120000|2025-01-04 22:02:00|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736017320000|2025-01-04 19:02:00|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736028150000|2025-01-04 22:02:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736017330000|2025-01-04 19:02:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736028250000|2025-01-04 22:04:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736017340000|2025-01-04 19:02:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736028290000|2025-01-04 22:04:50|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736017350000|2025-01-04 19:02:30|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736028300000|2025-01-04 22:05:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736017360000|2025-01-04 19:02:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736028320000|2025-01-04 22:05:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736017370000|2025-01-04 19:02:50|45.12|44.94|45.12|44.94|45.12|44.94|45.11|44.93|3
1736028330000|2025-01-04 22:05:30|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736017450000|2025-01-04 19:04:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736028350000|2025-01-04 22:05:50|45.03|44.85|45.02|44.84|45.04|44.86|45.02|44.84|4
1736017460000|2025-01-04 19:04:20|45.11|44.93|45.12|44.94|45.12|44.94|45.1|44.92|6
1736028370000|2025-01-04 22:06:10|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736017480000|2025-01-04 19:04:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736028540000|2025-01-04 22:09:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736017500000|2025-01-04 19:05:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736028550000|2025-01-04 22:09:10|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|4
1736017510000|2025-01-04 19:05:10|45.16|44.98|45.13|44.95|45.16|44.98|45.13|44.95|4
1736028580000|2025-01-04 22:09:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736017520000|2025-01-04 19:05:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736028740000|2025-01-04 22:12:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736017530000|2025-01-04 19:05:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736028750000|2025-01-04 22:12:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736017550000|2025-01-04 19:05:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736028780000|2025-01-04 22:13:00|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|5
1736017560000|2025-01-04 19:06:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736028860000|2025-01-04 22:14:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736017580000|2025-01-04 19:06:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736028890000|2025-01-04 22:14:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736017590000|2025-01-04 19:06:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736028900000|2025-01-04 22:15:00|45.03|44.85|45.06|44.88|45.06|44.88|45.03|44.85|3
1736017610000|2025-01-04 19:06:50|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|4
1736028910000|2025-01-04 22:15:10|45.05|44.87|45.04|44.86|45.06|44.88|45.03|44.85|4
1736017650000|2025-01-04 19:07:30|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1736028940000|2025-01-04 22:15:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736017660000|2025-01-04 19:07:40|45.04|44.86|45.05|44.87|45.05|44.87|45.03|44.85|4
1736028980000|2025-01-04 22:16:20|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736017670000|2025-01-04 19:07:50|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|3
1736028990000|2025-01-04 22:16:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736017680000|2025-01-04 19:08:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736029020000|2025-01-04 22:17:00|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1736017700000|2025-01-04 19:08:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736029040000|2025-01-04 22:17:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736017710000|2025-01-04 19:08:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736029050000|2025-01-04 22:17:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736017720000|2025-01-04 19:08:40|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736029060000|2025-01-04 22:17:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736017750000|2025-01-04 19:09:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736029070000|2025-01-04 22:17:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736017760000|2025-01-04 19:09:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736029080000|2025-01-04 22:18:00|45.02|44.84|45|44.82|45.02|44.84|45|44.82|3
1736029160000|2025-01-04 22:19:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736017910000|2025-01-04 19:11:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736029170000|2025-01-04 22:19:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736017920000|2025-01-04 19:12:00|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736029180000|2025-01-04 22:19:40|44.99|44.81|45|44.82|45|44.82|44.99|44.81|4
1736017930000|2025-01-04 19:12:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736029190000|2025-01-04 22:19:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736017970000|2025-01-04 19:12:50|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1736029220000|2025-01-04 22:20:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736017980000|2025-01-04 19:13:00|44.97|44.79|44.96|44.78|44.97|44.79|44.95|44.77|3
1736029240000|2025-01-04 22:20:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736017990000|2025-01-04 19:13:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736029300000|2025-01-04 22:21:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736018030000|2025-01-04 19:13:50|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736029310000|2025-01-04 22:21:50|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736018040000|2025-01-04 19:14:00|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|5
1736029320000|2025-01-04 22:22:00|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|2
1736018050000|2025-01-04 19:14:10|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736029330000|2025-01-04 22:22:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736018070000|2025-01-04 19:14:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736029430000|2025-01-04 22:23:50|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736018080000|2025-01-04 19:14:40|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736029440000|2025-01-04 22:24:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736018090000|2025-01-04 19:14:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736029450000|2025-01-04 22:24:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736018100000|2025-01-04 19:15:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736029490000|2025-01-04 22:24:50|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736018110000|2025-01-04 19:15:10|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736029500000|2025-01-04 22:25:00|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1736018120000|2025-01-04 19:15:20|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736029520000|2025-01-04 22:25:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736018130000|2025-01-04 19:15:30|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736029540000|2025-01-04 22:25:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736018150000|2025-01-04 19:15:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736029560000|2025-01-04 22:26:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736018170000|2025-01-04 19:16:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736029580000|2025-01-04 22:26:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736018180000|2025-01-04 19:16:20|45.04|44.86|45.1|44.92|45.11|44.93|45.04|44.86|7
1736029600000|2025-01-04 22:26:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736018190000|2025-01-04 19:16:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736029630000|2025-01-04 22:27:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736018210000|2025-01-04 19:16:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736029640000|2025-01-04 22:27:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|4
1736018220000|2025-01-04 19:17:00|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736029650000|2025-01-04 22:27:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736018230000|2025-01-04 19:17:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736029660000|2025-01-04 22:27:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736018240000|2025-01-04 19:17:20|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736029670000|2025-01-04 22:27:50|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736018250000|2025-01-04 19:17:30|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736029680000|2025-01-04 22:28:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736018280000|2025-01-04 19:18:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736029690000|2025-01-04 22:28:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736018290000|2025-01-04 19:18:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736029700000|2025-01-04 22:28:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1736018300000|2025-01-04 19:18:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736029710000|2025-01-04 22:28:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736018310000|2025-01-04 19:18:30|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736029730000|2025-01-04 22:28:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736018330000|2025-01-04 19:18:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736029750000|2025-01-04 22:29:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736018340000|2025-01-04 19:19:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736029770000|2025-01-04 22:29:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736018350000|2025-01-04 19:19:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736029780000|2025-01-04 22:29:40|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736018420000|2025-01-04 19:20:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736029800000|2025-01-04 22:30:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736018430000|2025-01-04 19:20:30|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736029810000|2025-01-04 22:30:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736018500000|2025-01-04 19:21:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736029820000|2025-01-04 22:30:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736018510000|2025-01-04 19:21:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736029860000|2025-01-04 22:31:00|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736018530000|2025-01-04 19:22:10|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736029880000|2025-01-04 22:31:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736018540000|2025-01-04 19:22:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736029890000|2025-01-04 22:31:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736018590000|2025-01-04 19:23:10|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736029900000|2025-01-04 22:31:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736018600000|2025-01-04 19:23:20|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736029920000|2025-01-04 22:32:00|45|44.82|45.01|44.83|45.01|44.83|44.99|44.81|4
1736018610000|2025-01-04 19:23:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736029960000|2025-01-04 22:32:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736018620000|2025-01-04 19:23:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736030060000|2025-01-04 22:34:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736018630000|2025-01-04 19:23:50|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736030080000|2025-01-04 22:34:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736018640000|2025-01-04 19:24:00|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|4
1736030140000|2025-01-04 22:35:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736018650000|2025-01-04 19:24:10|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736030160000|2025-01-04 22:36:00|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736018660000|2025-01-04 19:24:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736030170000|2025-01-04 22:36:10|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736030180000|2025-01-04 22:36:20|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736018700000|2025-01-04 19:25:00|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736030200000|2025-01-04 22:36:40|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736018710000|2025-01-04 19:25:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736030210000|2025-01-04 22:36:50|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736018720000|2025-01-04 19:25:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736030220000|2025-01-04 22:37:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|4
1736018730000|2025-01-04 19:25:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736030230000|2025-01-04 22:37:10|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736018770000|2025-01-04 19:26:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736030240000|2025-01-04 22:37:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736018780000|2025-01-04 19:26:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736030260000|2025-01-04 22:37:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736018830000|2025-01-04 19:27:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736030270000|2025-01-04 22:37:50|45|44.82|45|44.82|45|44.82|45|44.82|1
1736018840000|2025-01-04 19:27:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736030320000|2025-01-04 22:38:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736018880000|2025-01-04 19:28:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736030330000|2025-01-04 22:38:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736018910000|2025-01-04 19:28:30|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736030380000|2025-01-04 22:39:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736018920000|2025-01-04 19:28:40|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|5
1736030420000|2025-01-04 22:40:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736018930000|2025-01-04 19:28:50|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736030430000|2025-01-04 22:40:30|45.01|44.83|45|44.82|45.01|44.83|45|44.82|4
1736018950000|2025-01-04 19:29:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736030440000|2025-01-04 22:40:40|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736018960000|2025-01-04 19:29:20|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736030460000|2025-01-04 22:41:00|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736018970000|2025-01-04 19:29:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736030470000|2025-01-04 22:41:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736018980000|2025-01-04 19:29:40|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736030490000|2025-01-04 22:41:30|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736018990000|2025-01-04 19:29:50|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736030510000|2025-01-04 22:41:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736019000000|2025-01-04 19:30:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736030520000|2025-01-04 22:42:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736019010000|2025-01-04 19:30:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736030580000|2025-01-04 22:43:00|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736019060000|2025-01-04 19:31:00|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736030590000|2025-01-04 22:43:10|45.03|44.85|45.02|44.84|45.03|44.85|45.01|44.83|3
1736019090000|2025-01-04 19:31:30|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736030600000|2025-01-04 22:43:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736019100000|2025-01-04 19:31:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736030620000|2025-01-04 22:43:40|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736019110000|2025-01-04 19:31:50|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736030640000|2025-01-04 22:44:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736019130000|2025-01-04 19:32:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736030650000|2025-01-04 22:44:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736019160000|2025-01-04 19:32:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|4
1736030660000|2025-01-04 22:44:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736019170000|2025-01-04 19:32:50|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736030670000|2025-01-04 22:44:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736019180000|2025-01-04 19:33:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|4
1736030720000|2025-01-04 22:45:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736019200000|2025-01-04 19:33:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736030730000|2025-01-04 22:45:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736019210000|2025-01-04 19:33:30|45.03|44.85|45.04|44.86|45.05|44.87|45.03|44.85|4
1736030740000|2025-01-04 22:45:40|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736019230000|2025-01-04 19:33:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736030750000|2025-01-04 22:45:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736019250000|2025-01-04 19:34:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736030850000|2025-01-04 22:47:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736019300000|2025-01-04 19:35:00|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736030860000|2025-01-04 22:47:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736019330000|2025-01-04 19:35:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736030870000|2025-01-04 22:47:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736019370000|2025-01-04 19:36:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736030890000|2025-01-04 22:48:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736019400000|2025-01-04 19:36:40|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736030910000|2025-01-04 22:48:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736019410000|2025-01-04 19:36:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736031000000|2025-01-04 22:50:00|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736019440000|2025-01-04 19:37:20|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|5
1736031030000|2025-01-04 22:50:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736019450000|2025-01-04 19:37:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736031080000|2025-01-04 22:51:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736019470000|2025-01-04 19:37:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736031110000|2025-01-04 22:51:50|45.18|45|45.2|45.02|45.2|45.02|45.18|45|3
1736019480000|2025-01-04 19:38:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736031130000|2025-01-04 22:52:10|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736019490000|2025-01-04 19:38:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736031140000|2025-01-04 22:52:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736019510000|2025-01-04 19:38:30|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736031170000|2025-01-04 22:52:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736019520000|2025-01-04 19:38:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736031180000|2025-01-04 22:53:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736019540000|2025-01-04 19:39:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736031190000|2025-01-04 22:53:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736019550000|2025-01-04 19:39:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736031220000|2025-01-04 22:53:40|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736019580000|2025-01-04 19:39:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736031230000|2025-01-04 22:53:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736019610000|2025-01-04 19:40:10|45.05|44.87|45.04|44.86|45.06|44.88|45.04|44.86|4
1736031250000|2025-01-04 22:54:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736019620000|2025-01-04 19:40:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736031260000|2025-01-04 22:54:20|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736019630000|2025-01-04 19:40:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736031270000|2025-01-04 22:54:30|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736019640000|2025-01-04 19:40:40|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736031280000|2025-01-04 22:54:40|45.35|45.17|45.37|45.19|45.37|45.19|45.35|45.17|2
1736019650000|2025-01-04 19:40:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736031290000|2025-01-04 22:54:50|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736019660000|2025-01-04 19:41:00|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736031300000|2025-01-04 22:55:00|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|2
1736019670000|2025-01-04 19:41:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736031310000|2025-01-04 22:55:10|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1736019700000|2025-01-04 19:41:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736031320000|2025-01-04 22:55:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736019790000|2025-01-04 19:43:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736031340000|2025-01-04 22:55:40|45.42|45.24|45.42|45.24|45.43|45.25|45.42|45.24|3
1736019800000|2025-01-04 19:43:20|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|5
1736031350000|2025-01-04 22:55:50|45.43|45.25|45.43|45.25|45.43|45.25|45.42|45.24|3
1736019830000|2025-01-04 19:43:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736031360000|2025-01-04 22:56:00|45.44|45.26|45.43|45.25|45.44|45.26|45.43|45.25|2
1736019850000|2025-01-04 19:44:10|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736031370000|2025-01-04 22:56:10|45.44|45.26|45.45|45.27|45.46|45.28|45.44|45.26|3
1736019900000|2025-01-04 19:45:00|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736031380000|2025-01-04 22:56:20|45.44|45.26|45.44|45.26|45.45|45.27|45.44|45.26|3
1736019920000|2025-01-04 19:45:20|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736031390000|2025-01-04 22:56:30|45.43|45.25|45.38|45.2|45.43|45.25|45.38|45.2|6
1736019930000|2025-01-04 19:45:30|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736031400000|2025-01-04 22:56:40|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736019950000|2025-01-04 19:45:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736031420000|2025-01-04 22:57:00|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|4
1736019970000|2025-01-04 19:46:10|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736031440000|2025-01-04 22:57:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736019980000|2025-01-04 19:46:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736031450000|2025-01-04 22:57:30|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736019990000|2025-01-04 19:46:30|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1736031460000|2025-01-04 22:57:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736020000000|2025-01-04 19:46:40|44.93|44.75|44.94|44.76|44.94|44.76|44.92|44.74|4
1736031470000|2025-01-04 22:57:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736020010000|2025-01-04 19:46:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736031490000|2025-01-04 22:58:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736020020000|2025-01-04 19:47:00|44.94|44.76|44.93|44.75|44.95|44.77|44.93|44.75|4
1736031500000|2025-01-04 22:58:20|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736020030000|2025-01-04 19:47:10|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736031510000|2025-01-04 22:58:30|45.34|45.16|45.35|45.17|45.36|45.18|45.34|45.16|4
1736020040000|2025-01-04 19:47:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736031520000|2025-01-04 22:58:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736020050000|2025-01-04 19:47:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736031530000|2025-01-04 22:58:50|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736020060000|2025-01-04 19:47:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736031540000|2025-01-04 22:59:00|45.36|45.18|45.36|45.18|45.36|45.18|45.34|45.16|4
1736020070000|2025-01-04 19:47:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736031550000|2025-01-04 22:59:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736020090000|2025-01-04 19:48:10|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736031560000|2025-01-04 22:59:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736020110000|2025-01-04 19:48:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736031570000|2025-01-04 22:59:30|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736020120000|2025-01-04 19:48:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736031580000|2025-01-04 22:59:40|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736020140000|2025-01-04 19:49:00|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736031590000|2025-01-04 22:59:50|45.35|45.17|45.34|45.16|45.35|45.17|45.33|45.15|8
1736020160000|2025-01-04 19:49:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736031600000|2025-01-04 23:00:00|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736020170000|2025-01-04 19:49:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736031610000|2025-01-04 23:00:10|45.32|45.14|45.31|45.13|45.32|45.14|45.3|45.12|3
1736020180000|2025-01-04 19:49:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736031620000|2025-01-04 23:00:20|45.3|45.12|45.27|45.09|45.3|45.12|45.27|45.09|3
1736020200000|2025-01-04 19:50:00|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736031630000|2025-01-04 23:00:30|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|6
1736020210000|2025-01-04 19:50:10|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736031640000|2025-01-04 23:00:40|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736020220000|2025-01-04 19:50:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736031660000|2025-01-04 23:01:00|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736020250000|2025-01-04 19:50:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736031670000|2025-01-04 23:01:10|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736020260000|2025-01-04 19:51:00|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|3
1736031680000|2025-01-04 23:01:20|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736020270000|2025-01-04 19:51:10|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736031690000|2025-01-04 23:01:30|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736020280000|2025-01-04 19:51:20|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|5
1736031710000|2025-01-04 23:01:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736020300000|2025-01-04 19:51:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736031720000|2025-01-04 23:02:00|45.24|45.06|45.24|45.06|45.25|45.07|45.24|45.06|3
1736020330000|2025-01-04 19:52:10|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736031730000|2025-01-04 23:02:10|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736020340000|2025-01-04 19:52:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736031740000|2025-01-04 23:02:20|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736020400000|2025-01-04 19:53:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736031750000|2025-01-04 23:02:30|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736020430000|2025-01-04 19:53:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736031760000|2025-01-04 23:02:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736020450000|2025-01-04 19:54:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736031770000|2025-01-04 23:02:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736020460000|2025-01-04 19:54:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|4
1736031780000|2025-01-04 23:03:00|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|5
1736020470000|2025-01-04 19:54:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736031790000|2025-01-04 23:03:10|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736020480000|2025-01-04 19:54:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736031810000|2025-01-04 23:03:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736020490000|2025-01-04 19:54:50|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736031820000|2025-01-04 23:03:40|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736020520000|2025-01-04 19:55:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736031830000|2025-01-04 23:03:50|45.31|45.13|45.32|45.14|45.33|45.15|45.31|45.13|3
1736020530000|2025-01-04 19:55:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736031840000|2025-01-04 23:04:00|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736020680000|2025-01-04 19:58:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736031850000|2025-01-04 23:04:10|45.31|45.13|45.23|45.05|45.31|45.13|45.23|45.05|7
1736020690000|2025-01-04 19:58:10|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736031860000|2025-01-04 23:04:20|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736020700000|2025-01-04 19:58:20|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736031870000|2025-01-04 23:04:30|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736020730000|2025-01-04 19:58:50|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736031880000|2025-01-04 23:04:40|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736020740000|2025-01-04 19:59:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736031890000|2025-01-04 23:04:50|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1736020750000|2025-01-04 19:59:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736031900000|2025-01-04 23:05:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736020760000|2025-01-04 19:59:20|45.12|44.94|45.12|44.94|45.12|44.94|45.11|44.93|3
1736031910000|2025-01-04 23:05:10|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736020770000|2025-01-04 19:59:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736031920000|2025-01-04 23:05:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736020800000|2025-01-04 20:00:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736031930000|2025-01-04 23:05:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736020810000|2025-01-04 20:00:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736031940000|2025-01-04 23:05:40|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736020820000|2025-01-04 20:00:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736031950000|2025-01-04 23:05:50|45.11|44.93|45.11|44.93|45.13|44.95|45.11|44.93|5
1736020830000|2025-01-04 20:00:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736031960000|2025-01-04 23:06:00|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736020880000|2025-01-04 20:01:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736031970000|2025-01-04 23:06:10|45.1|44.92|45.07|44.89|45.1|44.92|45.07|44.89|3
1736020890000|2025-01-04 20:01:30|45.15|44.97|45.15|44.97|45.16|44.98|45.15|44.97|3
1736031980000|2025-01-04 23:06:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736020910000|2025-01-04 20:01:50|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736031990000|2025-01-04 23:06:30|45.1|44.92|45.12|44.94|45.12|44.94|45.1|44.92|2
1736020920000|2025-01-04 20:02:00|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736032000000|2025-01-04 23:06:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736020930000|2025-01-04 20:02:10|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736032010000|2025-01-04 23:06:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736020940000|2025-01-04 20:02:20|45.15|44.97|45.15|44.97|45.15|44.97|45.14|44.96|3
1736032020000|2025-01-04 23:07:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736020950000|2025-01-04 20:02:30|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736032030000|2025-01-04 23:07:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736020960000|2025-01-04 20:02:40|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736032050000|2025-01-04 23:07:30|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736020970000|2025-01-04 20:02:50|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736032060000|2025-01-04 23:07:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736020980000|2025-01-04 20:03:00|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736032070000|2025-01-04 23:07:50|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736020990000|2025-01-04 20:03:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736032080000|2025-01-04 23:08:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736021010000|2025-01-04 20:03:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736032090000|2025-01-04 23:08:10|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|2
1736021020000|2025-01-04 20:03:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736032100000|2025-01-04 23:08:20|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1736021030000|2025-01-04 20:03:50|45.13|44.95|45.15|44.97|45.15|44.97|45.12|44.94|6
1736032110000|2025-01-04 23:08:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736021050000|2025-01-04 20:04:10|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736032120000|2025-01-04 23:08:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736021060000|2025-01-04 20:04:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736032160000|2025-01-04 23:09:20|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1736021070000|2025-01-04 20:04:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736032170000|2025-01-04 23:09:30|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736021080000|2025-01-04 20:04:40|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1736032180000|2025-01-04 23:09:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736032190000|2025-01-04 23:09:50|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736021100000|2025-01-04 20:05:00|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|2
1736032200000|2025-01-04 23:10:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736021110000|2025-01-04 20:05:10|45.07|44.89|45.07|44.89|45.09|44.91|45.07|44.89|4
1736032210000|2025-01-04 23:10:10|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736021120000|2025-01-04 20:05:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736032220000|2025-01-04 23:10:20|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|2
1736021150000|2025-01-04 20:05:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736032230000|2025-01-04 23:10:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736021170000|2025-01-04 20:06:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736032240000|2025-01-04 23:10:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736021200000|2025-01-04 20:06:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|10
1736032250000|2025-01-04 23:10:50|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1736021230000|2025-01-04 20:07:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736032260000|2025-01-04 23:11:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736021240000|2025-01-04 20:07:20|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736032270000|2025-01-04 23:11:10|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|5
1736021250000|2025-01-04 20:07:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736032280000|2025-01-04 23:11:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736021260000|2025-01-04 20:07:40|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736032290000|2025-01-04 23:11:30|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1736021280000|2025-01-04 20:08:00|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736032300000|2025-01-04 23:11:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736021290000|2025-01-04 20:08:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736032320000|2025-01-04 23:12:00|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1736021300000|2025-01-04 20:08:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736032570000|2025-01-04 23:16:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736021310000|2025-01-04 20:08:30|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736032580000|2025-01-04 23:16:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736021320000|2025-01-04 20:08:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736032600000|2025-01-04 23:16:40|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1736021330000|2025-01-04 20:08:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736032610000|2025-01-04 23:16:50|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|4
1736021340000|2025-01-04 20:09:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736032620000|2025-01-04 23:17:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736021360000|2025-01-04 20:09:20|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736032630000|2025-01-04 23:17:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736021390000|2025-01-04 20:09:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736032640000|2025-01-04 23:17:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736021400000|2025-01-04 20:10:00|45.04|44.86|45.01|44.83|45.04|44.86|45.01|44.83|4
1736032680000|2025-01-04 23:18:00|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736021410000|2025-01-04 20:10:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736032690000|2025-01-04 23:18:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736021430000|2025-01-04 20:10:30|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|3
1736032700000|2025-01-04 23:18:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736021440000|2025-01-04 20:10:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736032710000|2025-01-04 23:18:30|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|5
1736021450000|2025-01-04 20:10:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736032730000|2025-01-04 23:18:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736021460000|2025-01-04 20:11:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736032740000|2025-01-04 23:19:00|45.09|44.91|45.1|44.92|45.11|44.93|45.09|44.91|4
1736021470000|2025-01-04 20:11:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736032750000|2025-01-04 23:19:10|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|2
1736021480000|2025-01-04 20:11:20|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736032760000|2025-01-04 23:19:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736021500000|2025-01-04 20:11:40|44.98|44.8|45|44.82|45|44.82|44.98|44.8|2
1736032770000|2025-01-04 23:19:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736021530000|2025-01-04 20:12:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736032780000|2025-01-04 23:19:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736021560000|2025-01-04 20:12:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736032790000|2025-01-04 23:19:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736021600000|2025-01-04 20:13:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736032800000|2025-01-04 23:20:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736021630000|2025-01-04 20:13:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736032810000|2025-01-04 23:20:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736021660000|2025-01-04 20:14:20|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736032840000|2025-01-04 23:20:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736021720000|2025-01-04 20:15:20|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736032850000|2025-01-04 23:20:50|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|4
1736021740000|2025-01-04 20:15:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736032860000|2025-01-04 23:21:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736021770000|2025-01-04 20:16:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736032940000|2025-01-04 23:22:20|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|4
1736021780000|2025-01-04 20:16:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736032950000|2025-01-04 23:22:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736021850000|2025-01-04 20:17:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736032960000|2025-01-04 23:22:40|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736021910000|2025-01-04 20:18:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736032970000|2025-01-04 23:22:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736021990000|2025-01-04 20:19:50|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736032980000|2025-01-04 23:23:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736022000000|2025-01-04 20:20:00|45.13|44.95|45.15|44.97|45.15|44.97|45.13|44.95|3
1736033000000|2025-01-04 23:23:20|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736022010000|2025-01-04 20:20:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736033010000|2025-01-04 23:23:30|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736022030000|2025-01-04 20:20:30|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736033020000|2025-01-04 23:23:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736022050000|2025-01-04 20:20:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736033030000|2025-01-04 23:23:50|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736022080000|2025-01-04 20:21:20|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736033040000|2025-01-04 23:24:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736022090000|2025-01-04 20:21:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736033050000|2025-01-04 23:24:10|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736022100000|2025-01-04 20:21:40|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736033060000|2025-01-04 23:24:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736022110000|2025-01-04 20:21:50|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736033070000|2025-01-04 23:24:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736022120000|2025-01-04 20:22:00|45.19|45.01|45.19|45.01|45.2|45.02|45.19|45.01|3
1736033100000|2025-01-04 23:25:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736022140000|2025-01-04 20:22:20|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736033110000|2025-01-04 23:25:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736022150000|2025-01-04 20:22:30|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736033120000|2025-01-04 23:25:20|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736022190000|2025-01-04 20:23:10|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736033130000|2025-01-04 23:25:30|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736022230000|2025-01-04 20:23:50|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736033150000|2025-01-04 23:25:50|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736022240000|2025-01-04 20:24:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736033170000|2025-01-04 23:26:10|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736022250000|2025-01-04 20:24:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736033180000|2025-01-04 23:26:20|45.18|45|45.18|45|45.18|45|45.17|44.99|5
1736022260000|2025-01-04 20:24:20|45.2|45.02|45.22|45.04|45.22|45.04|45.2|45.02|2
1736033190000|2025-01-04 23:26:30|45.17|44.99|45.2|45.02|45.2|45.02|45.17|44.99|4
1736022280000|2025-01-04 20:24:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736033200000|2025-01-04 23:26:40|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736022300000|2025-01-04 20:25:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736033260000|2025-01-04 23:27:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736022370000|2025-01-04 20:26:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736033280000|2025-01-04 23:28:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736022380000|2025-01-04 20:26:20|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736033290000|2025-01-04 23:28:10|45.22|45.04|45.22|45.04|45.22|45.04|45.21|45.03|3
1736022400000|2025-01-04 20:26:40|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736033320000|2025-01-04 23:28:40|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736022440000|2025-01-04 20:27:20|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736033330000|2025-01-04 23:28:50|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736022450000|2025-01-04 20:27:30|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|4
1736033340000|2025-01-04 23:29:00|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736022460000|2025-01-04 20:27:40|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736033350000|2025-01-04 23:29:10|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736022470000|2025-01-04 20:27:50|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736033360000|2025-01-04 23:29:20|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|4
1736022490000|2025-01-04 20:28:10|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1736033450000|2025-01-04 23:30:50|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736022500000|2025-01-04 20:28:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736033470000|2025-01-04 23:31:10|45.22|45.04|45.18|45|45.22|45.04|45.18|45|5
1736022530000|2025-01-04 20:28:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736033480000|2025-01-04 23:31:20|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736022560000|2025-01-04 20:29:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736033510000|2025-01-04 23:31:50|45.17|44.99|45.15|44.97|45.17|44.99|45.15|44.97|3
1736022580000|2025-01-04 20:29:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736033520000|2025-01-04 23:32:00|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1736022610000|2025-01-04 20:30:10|45.14|44.96|45.16|44.98|45.16|44.98|45.14|44.96|3
1736033530000|2025-01-04 23:32:10|45.16|44.98|45.14|44.96|45.16|44.98|45.13|44.95|5
1736022620000|2025-01-04 20:30:20|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736033560000|2025-01-04 23:32:40|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|3
1736022630000|2025-01-04 20:30:30|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736033570000|2025-01-04 23:32:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736022640000|2025-01-04 20:30:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736033580000|2025-01-04 23:33:00|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736022650000|2025-01-04 20:30:50|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736033590000|2025-01-04 23:33:10|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736022670000|2025-01-04 20:31:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736033600000|2025-01-04 23:33:20|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736022690000|2025-01-04 20:31:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|5
1736033610000|2025-01-04 23:33:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736022700000|2025-01-04 20:31:40|45.18|45|45.17|44.99|45.18|45|45.17|44.99|4
1736033620000|2025-01-04 23:33:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736022710000|2025-01-04 20:31:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736033630000|2025-01-04 23:33:50|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736022730000|2025-01-04 20:32:10|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736033640000|2025-01-04 23:34:00|45.16|44.98|45.19|45.01|45.19|45.01|45.16|44.98|4
1736022740000|2025-01-04 20:32:20|45.18|45|45.18|45|45.19|45.01|45.18|45|3
1736033650000|2025-01-04 23:34:10|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736022750000|2025-01-04 20:32:30|45.17|44.99|45.15|44.97|45.17|44.99|45.15|44.97|5
1736033660000|2025-01-04 23:34:20|45.22|45.04|45.22|45.04|45.22|45.04|45.21|45.03|3
1736022760000|2025-01-04 20:32:40|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1736033670000|2025-01-04 23:34:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736022780000|2025-01-04 20:33:00|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736033680000|2025-01-04 23:34:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736022790000|2025-01-04 20:33:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736033700000|2025-01-04 23:35:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736022800000|2025-01-04 20:33:20|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736033710000|2025-01-04 23:35:10|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736022810000|2025-01-04 20:33:30|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736033720000|2025-01-04 23:35:20|45.2|45.02|45.18|45|45.2|45.02|45.18|45|3
1736022820000|2025-01-04 20:33:40|45.14|44.96|45.15|44.97|45.16|44.98|45.14|44.96|4
1736033740000|2025-01-04 23:35:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736022830000|2025-01-04 20:33:50|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|7
1736033750000|2025-01-04 23:35:50|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|4
1736022840000|2025-01-04 20:34:00|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|4
1736033760000|2025-01-04 23:36:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736022870000|2025-01-04 20:34:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736033770000|2025-01-04 23:36:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736022880000|2025-01-04 20:34:40|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736033780000|2025-01-04 23:36:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736022890000|2025-01-04 20:34:50|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736033790000|2025-01-04 23:36:30|45.18|45|45.18|45|45.18|45|45.18|45|1
1736022920000|2025-01-04 20:35:20|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736033800000|2025-01-04 23:36:40|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736022950000|2025-01-04 20:35:50|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736033810000|2025-01-04 23:36:50|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736022970000|2025-01-04 20:36:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736033830000|2025-01-04 23:37:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736022980000|2025-01-04 20:36:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736033840000|2025-01-04 23:37:20|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736022990000|2025-01-04 20:36:30|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736033850000|2025-01-04 23:37:30|45.18|45|45.18|45|45.19|45.01|45.18|45|3
1736023000000|2025-01-04 20:36:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736033880000|2025-01-04 23:38:00|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736023010000|2025-01-04 20:36:50|45.14|44.96|45.15|44.97|45.15|44.97|45.13|44.95|4
1736033890000|2025-01-04 23:38:10|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736023020000|2025-01-04 20:37:00|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736033900000|2025-01-04 23:38:20|45.18|45|45.18|45|45.18|45|45.18|45|1
1736023030000|2025-01-04 20:37:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736033910000|2025-01-04 23:38:30|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736023040000|2025-01-04 20:37:20|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736033920000|2025-01-04 23:38:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736023050000|2025-01-04 20:37:30|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736033930000|2025-01-04 23:38:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736023110000|2025-01-04 20:38:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736033950000|2025-01-04 23:39:10|45.2|45.02|45.22|45.04|45.22|45.04|45.2|45.02|5
1736023130000|2025-01-04 20:38:50|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736033960000|2025-01-04 23:39:20|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736023140000|2025-01-04 20:39:00|45.2|45.02|45.18|45|45.2|45.02|45.18|45|5
1736033970000|2025-01-04 23:39:30|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736023150000|2025-01-04 20:39:10|45.17|44.99|45.18|45|45.18|45|45.17|44.99|4
1736033990000|2025-01-04 23:39:50|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736023170000|2025-01-04 20:39:30|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736034000000|2025-01-04 23:40:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736023190000|2025-01-04 20:39:50|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736034010000|2025-01-04 23:40:10|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1736023200000|2025-01-04 20:40:00|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|2
1736034020000|2025-01-04 23:40:20|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736023210000|2025-01-04 20:40:10|45.22|45.04|45.22|45.04|45.22|45.04|45.21|45.03|3
1736034030000|2025-01-04 23:40:30|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1736023230000|2025-01-04 20:40:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|6
1736034060000|2025-01-04 23:41:00|45.21|45.03|45.2|45.02|45.21|45.03|45.19|45.01|4
1736023240000|2025-01-04 20:40:40|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736034070000|2025-01-04 23:41:10|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736023250000|2025-01-04 20:40:50|45.24|45.06|45.22|45.04|45.24|45.06|45.22|45.04|2
1736034080000|2025-01-04 23:41:20|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736023280000|2025-01-04 20:41:20|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736034090000|2025-01-04 23:41:30|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736023290000|2025-01-04 20:41:30|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736034100000|2025-01-04 23:41:40|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736023320000|2025-01-04 20:42:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736034110000|2025-01-04 23:41:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736023330000|2025-01-04 20:42:10|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736034130000|2025-01-04 23:42:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736023340000|2025-01-04 20:42:20|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|5
1736034140000|2025-01-04 23:42:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736023350000|2025-01-04 20:42:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736034160000|2025-01-04 23:42:40|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736023360000|2025-01-04 20:42:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736034180000|2025-01-04 23:43:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736023400000|2025-01-04 20:43:20|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736034190000|2025-01-04 23:43:10|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736023420000|2025-01-04 20:43:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736034200000|2025-01-04 23:43:20|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|5
1736023430000|2025-01-04 20:43:50|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736034210000|2025-01-04 23:43:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736023450000|2025-01-04 20:44:10|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736034220000|2025-01-04 23:43:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736023460000|2025-01-04 20:44:20|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|3
1736034230000|2025-01-04 23:43:50|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736023480000|2025-01-04 20:44:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736034240000|2025-01-04 23:44:00|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736023520000|2025-01-04 20:45:20|45.25|45.07|45.24|45.06|45.25|45.07|45.23|45.05|6
1736034250000|2025-01-04 23:44:10|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736023530000|2025-01-04 20:45:30|45.25|45.07|45.26|45.08|45.26|45.08|45.24|45.06|4
1736034260000|2025-01-04 23:44:20|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736023550000|2025-01-04 20:45:50|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|4
1736034280000|2025-01-04 23:44:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|4
1736023560000|2025-01-04 20:46:00|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736034290000|2025-01-04 23:44:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736023580000|2025-01-04 20:46:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736034320000|2025-01-04 23:45:20|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736023590000|2025-01-04 20:46:30|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736034330000|2025-01-04 23:45:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736023620000|2025-01-04 20:47:00|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736034340000|2025-01-04 23:45:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736023630000|2025-01-04 20:47:10|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736034370000|2025-01-04 23:46:10|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736023650000|2025-01-04 20:47:30|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736034400000|2025-01-04 23:46:40|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|5
1736023660000|2025-01-04 20:47:40|45.24|45.06|45.24|45.06|45.25|45.07|45.24|45.06|3
1736034410000|2025-01-04 23:46:50|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736023670000|2025-01-04 20:47:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736034430000|2025-01-04 23:47:10|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736023690000|2025-01-04 20:48:10|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736034450000|2025-01-04 23:47:30|45.13|44.95|45.21|45.03|45.21|45.03|45.13|44.95|5
1736023700000|2025-01-04 20:48:20|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736034470000|2025-01-04 23:47:50|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|6
1736023710000|2025-01-04 20:48:30|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736034480000|2025-01-04 23:48:00|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736023730000|2025-01-04 20:48:50|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736034490000|2025-01-04 23:48:10|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736023740000|2025-01-04 20:49:00|45.27|45.09|45.27|45.09|45.27|45.09|45.26|45.08|3
1736034500000|2025-01-04 23:48:20|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|7
1736023750000|2025-01-04 20:49:10|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736034510000|2025-01-04 23:48:30|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736023760000|2025-01-04 20:49:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736034520000|2025-01-04 23:48:40|45.25|45.07|45.26|45.08|45.26|45.08|45.24|45.06|3
1736023770000|2025-01-04 20:49:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736034530000|2025-01-04 23:48:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736023780000|2025-01-04 20:49:40|45.33|45.15|45.32|45.14|45.33|45.15|45.31|45.13|5
1736034540000|2025-01-04 23:49:00|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|7
1736023790000|2025-01-04 20:49:50|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|6
1736034550000|2025-01-04 23:49:10|45.24|45.06|45.2|45.02|45.24|45.06|45.2|45.02|5
1736034570000|2025-01-04 23:49:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|4
1736023800000|2025-01-04 20:50:00|45.33|45.15|45.34|45.16|45.35|45.17|45.33|45.15|4
1736023810000|2025-01-04 20:50:10|45.35|45.17|45.32|45.14|45.35|45.17|45.32|45.14|4
1736034600000|2025-01-04 23:50:00|45.21|45.03|45.29|45.11|45.29|45.11|45.21|45.03|5
1736023830000|2025-01-04 20:50:30|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|3
1736034610000|2025-01-04 23:50:10|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736023840000|2025-01-04 20:50:40|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|6
1736034620000|2025-01-04 23:50:20|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736023860000|2025-01-04 20:51:00|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736034630000|2025-01-04 23:50:30|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736023870000|2025-01-04 20:51:10|45.3|45.12|45.27|45.09|45.3|45.12|45.27|45.09|6
1736034640000|2025-01-04 23:50:40|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736023890000|2025-01-04 20:51:30|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736034650000|2025-01-04 23:50:50|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|4
1736023900000|2025-01-04 20:51:40|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736034660000|2025-01-04 23:51:00|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736023910000|2025-01-04 20:51:50|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736034680000|2025-01-04 23:51:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736023920000|2025-01-04 20:52:00|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736034690000|2025-01-04 23:51:30|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|4
1736023930000|2025-01-04 20:52:10|45.26|45.08|45.25|45.07|45.26|45.08|45.24|45.06|3
1736034700000|2025-01-04 23:51:40|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|3
1736023940000|2025-01-04 20:52:20|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|6
1736034730000|2025-01-04 23:52:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736023950000|2025-01-04 20:52:30|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736034740000|2025-01-04 23:52:20|45.29|45.11|45.3|45.12|45.3|45.12|45.28|45.1|4
1736023960000|2025-01-04 20:52:40|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736034750000|2025-01-04 23:52:30|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736023970000|2025-01-04 20:52:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736034760000|2025-01-04 23:52:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736023980000|2025-01-04 20:53:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736034770000|2025-01-04 23:52:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736024000000|2025-01-04 20:53:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736034780000|2025-01-04 23:53:00|45.28|45.1|45.3|45.12|45.3|45.12|45.28|45.1|3
1736024010000|2025-01-04 20:53:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736034790000|2025-01-04 23:53:10|45.31|45.13|45.31|45.13|45.32|45.14|45.31|45.13|3
1736024030000|2025-01-04 20:53:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736034800000|2025-01-04 23:53:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736024040000|2025-01-04 20:54:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736034810000|2025-01-04 23:53:30|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|4
1736024060000|2025-01-04 20:54:20|45.28|45.1|45.29|45.11|45.29|45.11|45.27|45.09|4
1736034820000|2025-01-04 23:53:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736024070000|2025-01-04 20:54:30|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|3
1736034870000|2025-01-04 23:54:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736024090000|2025-01-04 20:54:50|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|5
1736034900000|2025-01-04 23:55:00|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736024100000|2025-01-04 20:55:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736034910000|2025-01-04 23:55:10|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736024130000|2025-01-04 20:55:30|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736034940000|2025-01-04 23:55:40|45.28|45.1|45.28|45.1|45.28|45.1|45.27|45.09|3
1736024160000|2025-01-04 20:56:00|45.24|45.06|45.25|45.07|45.25|45.07|45.23|45.05|3
1736034950000|2025-01-04 23:55:50|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736024200000|2025-01-04 20:56:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736034960000|2025-01-04 23:56:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736024210000|2025-01-04 20:56:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736034970000|2025-01-04 23:56:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736024220000|2025-01-04 20:57:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736034980000|2025-01-04 23:56:20|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|3
1736024240000|2025-01-04 20:57:20|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736035000000|2025-01-04 23:56:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736024250000|2025-01-04 20:57:30|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736035020000|2025-01-04 23:57:00|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736024270000|2025-01-04 20:57:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736035030000|2025-01-04 23:57:10|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736024280000|2025-01-04 20:58:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736035040000|2025-01-04 23:57:20|45.15|44.97|45.15|44.97|45.15|44.97|45.14|44.96|3
1736024310000|2025-01-04 20:58:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736035050000|2025-01-04 23:57:30|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|4
1736024320000|2025-01-04 20:58:40|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736035060000|2025-01-04 23:57:40|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736024340000|2025-01-04 20:59:00|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|4
1736035070000|2025-01-04 23:57:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736024360000|2025-01-04 20:59:20|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736035100000|2025-01-04 23:58:20|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736024370000|2025-01-04 20:59:30|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736035110000|2025-01-04 23:58:30|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736024390000|2025-01-04 20:59:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736035120000|2025-01-04 23:58:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736024400000|2025-01-04 21:00:00|45.27|45.09|45.27|45.09|45.28|45.1|45.27|45.09|3
1736035130000|2025-01-04 23:58:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736024410000|2025-01-04 21:00:10|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736035140000|2025-01-04 23:59:00|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736024420000|2025-01-04 21:00:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736035150000|2025-01-04 23:59:10|45.11|44.93|45.12|44.94|45.13|44.95|45.11|44.93|4
1736024430000|2025-01-04 21:00:30|45.27|45.09|45.27|45.09|45.28|45.1|45.26|45.08|9
1736035170000|2025-01-04 23:59:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736024440000|2025-01-04 21:00:40|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736035180000|2025-01-04 23:59:40|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736024460000|2025-01-04 21:01:00|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1736024470000|2025-01-04 21:01:10|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736024490000|2025-01-04 21:01:30|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736024500000|2025-01-04 21:01:40|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736024510000|2025-01-04 21:01:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|4
1736024540000|2025-01-04 21:02:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736024550000|2025-01-04 21:02:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736024560000|2025-01-04 21:02:40|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736024580000|2025-01-04 21:03:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736024590000|2025-01-04 21:03:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736024610000|2025-01-04 21:03:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736024640000|2025-01-04 21:04:00|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|2
1736024660000|2025-01-04 21:04:20|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736024670000|2025-01-04 21:04:30|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736024720000|2025-01-04 21:05:20|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736024730000|2025-01-04 21:05:30|45.42|45.24|45.42|45.24|45.43|45.25|45.42|45.24|3
1736024740000|2025-01-04 21:05:40|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736024810000|2025-01-04 21:06:50|45.41|45.23|45.39|45.21|45.41|45.23|45.39|45.21|2
1736024820000|2025-01-04 21:07:00|45.37|45.19|45.35|45.17|45.37|45.19|45.35|45.17|3
1736024830000|2025-01-04 21:07:10|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736024840000|2025-01-04 21:07:20|45.38|45.2|45.42|45.24|45.42|45.24|45.38|45.2|4
1736024880000|2025-01-04 21:08:00|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736024890000|2025-01-04 21:08:10|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736024900000|2025-01-04 21:08:20|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736024910000|2025-01-04 21:08:30|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|2
1736024920000|2025-01-04 21:08:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736024930000|2025-01-04 21:08:50|45.34|45.16|45.36|45.18|45.36|45.18|45.34|45.16|3
1736024940000|2025-01-04 21:09:00|45.37|45.19|45.35|45.17|45.37|45.19|45.35|45.17|3
1736024950000|2025-01-04 21:09:10|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|5
1736024970000|2025-01-04 21:09:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736024990000|2025-01-04 21:09:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736025000000|2025-01-04 21:10:00|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|3
1736025010000|2025-01-04 21:10:10|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736025020000|2025-01-04 21:10:20|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736025050000|2025-01-04 21:10:50|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736025060000|2025-01-04 21:11:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736025070000|2025-01-04 21:11:10|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|5
1736025080000|2025-01-04 21:11:20|45.32|45.14|45.31|45.13|45.32|45.14|45.3|45.12|4
1736025090000|2025-01-04 21:11:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736025110000|2025-01-04 21:11:50|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|3
1736025120000|2025-01-04 21:12:00|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736025130000|2025-01-04 21:12:10|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736025140000|2025-01-04 21:12:20|45.35|45.17|45.35|45.17|45.35|45.17|45.34|45.16|3
1736025150000|2025-01-04 21:12:30|45.34|45.16|45.34|45.16|45.35|45.17|45.34|45.16|3
1736025170000|2025-01-04 21:12:50|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736025180000|2025-01-04 21:13:00|45.33|45.15|45.33|45.15|45.34|45.16|45.33|45.15|3
1736025190000|2025-01-04 21:13:10|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|4
1736025200000|2025-01-04 21:13:20|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736025210000|2025-01-04 21:13:30|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736025250000|2025-01-04 21:14:10|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|4
1736025260000|2025-01-04 21:14:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736025270000|2025-01-04 21:14:30|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736025280000|2025-01-04 21:14:40|45.36|45.18|45.38|45.2|45.38|45.2|45.36|45.18|2
1736025310000|2025-01-04 21:15:10|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1736025320000|2025-01-04 21:15:20|45.41|45.23|45.4|45.22|45.41|45.23|45.39|45.21|6
1736025330000|2025-01-04 21:15:30|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736025340000|2025-01-04 21:15:40|45.4|45.22|45.4|45.22|45.41|45.23|45.4|45.22|5
1736025350000|2025-01-04 21:15:50|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736025360000|2025-01-04 21:16:00|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736025370000|2025-01-04 21:16:10|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736025380000|2025-01-04 21:16:20|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736025390000|2025-01-04 21:16:30|45.46|45.28|45.47|45.29|45.47|45.29|45.46|45.28|2
1736025400000|2025-01-04 21:16:40|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736025420000|2025-01-04 21:17:00|45.48|45.3|45.47|45.29|45.49|45.31|45.47|45.29|4
1736025430000|2025-01-04 21:17:10|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736025440000|2025-01-04 21:17:20|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736025450000|2025-01-04 21:17:30|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736025460000|2025-01-04 21:17:40|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736025470000|2025-01-04 21:17:50|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736025480000|2025-01-04 21:18:00|45.5|45.32|45.5|45.32|45.51|45.33|45.5|45.32|3
1736025490000|2025-01-04 21:18:10|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1736025500000|2025-01-04 21:18:20|45.5|45.32|45.48|45.3|45.5|45.32|45.48|45.3|5
1736025510000|2025-01-04 21:18:30|45.47|45.29|45.47|45.29|45.48|45.3|45.46|45.28|5
1736025540000|2025-01-04 21:19:00|45.46|45.28|45.44|45.26|45.46|45.28|45.44|45.26|3
1736025560000|2025-01-04 21:19:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736025570000|2025-01-04 21:19:30|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736025580000|2025-01-04 21:19:40|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736025590000|2025-01-04 21:19:50|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736025600000|2025-01-04 21:20:00|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736025610000|2025-01-04 21:20:10|45.36|45.18|45.36|45.18|45.36|45.18|45.35|45.17|3
1736025620000|2025-01-04 21:20:20|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|4
1736025630000|2025-01-04 21:20:30|45.37|45.19|45.46|45.28|45.46|45.28|45.37|45.19|5
1736025640000|2025-01-04 21:20:40|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736025650000|2025-01-04 21:20:50|45.45|45.27|45.43|45.25|45.45|45.27|45.42|45.24|7
1736025660000|2025-01-04 21:21:00|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736025670000|2025-01-04 21:21:10|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736025680000|2025-01-04 21:21:20|45.41|45.23|45.41|45.23|45.42|45.24|45.41|45.23|3
1736025690000|2025-01-04 21:21:30|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736025700000|2025-01-04 21:21:40|45.39|45.21|45.38|45.2|45.39|45.21|45.37|45.19|4
1736025730000|2025-01-04 21:22:10|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|4
1736025760000|2025-01-04 21:22:40|45.39|45.21|45.39|45.21|45.4|45.22|45.39|45.21|3
1736025780000|2025-01-04 21:23:00|45.37|45.19|45.33|45.15|45.37|45.19|45.33|45.15|5
1736025790000|2025-01-04 21:23:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736025800000|2025-01-04 21:23:20|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736025820000|2025-01-04 21:23:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736025830000|2025-01-04 21:23:50|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736025840000|2025-01-04 21:24:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736025850000|2025-01-04 21:24:10|45.28|45.1|45.25|45.07|45.28|45.1|45.25|45.07|3
1736025860000|2025-01-04 21:24:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736025870000|2025-01-04 21:24:30|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736025880000|2025-01-04 21:24:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736025900000|2025-01-04 21:25:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736025910000|2025-01-04 21:25:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736025920000|2025-01-04 21:25:20|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736025930000|2025-01-04 21:25:30|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|3
1736025940000|2025-01-04 21:25:40|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736025960000|2025-01-04 21:26:00|45.25|45.07|45.29|45.11|45.29|45.11|45.25|45.07|3
1736025990000|2025-01-04 21:26:30|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736026010000|2025-01-04 21:26:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736026070000|2025-01-04 21:27:50|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|3
1736026080000|2025-01-04 21:28:00|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736026090000|2025-01-04 21:28:10|45.35|45.17|45.4|45.22|45.4|45.22|45.35|45.17|4
1736026100000|2025-01-04 21:28:20|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736026130000|2025-01-04 21:28:50|45.37|45.19|45.32|45.14|45.37|45.19|45.32|45.14|4
1736026150000|2025-01-04 21:29:10|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736026160000|2025-01-04 21:29:20|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|3
1736026180000|2025-01-04 21:29:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736026190000|2025-01-04 21:29:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736026200000|2025-01-04 21:30:00|45.35|45.17|45.34|45.16|45.35|45.17|45.34|45.16|2
1736026210000|2025-01-04 21:30:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736026220000|2025-01-04 21:30:20|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736026230000|2025-01-04 21:30:30|45.3|45.12|45.27|45.09|45.31|45.13|45.27|45.09|4
1736026240000|2025-01-04 21:30:40|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736026250000|2025-01-04 21:30:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736026260000|2025-01-04 21:31:00|45.31|45.13|45.3|45.12|45.31|45.13|45.29|45.11|5
1736026270000|2025-01-04 21:31:10|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736026280000|2025-01-04 21:31:20|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736026290000|2025-01-04 21:31:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736026320000|2025-01-04 21:32:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736026340000|2025-01-04 21:32:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736026360000|2025-01-04 21:32:40|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|5
1736026370000|2025-01-04 21:32:50|45.28|45.1|45.32|45.14|45.32|45.14|45.28|45.1|4
1736026380000|2025-01-04 21:33:00|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|2
1736026410000|2025-01-04 21:33:30|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736026420000|2025-01-04 21:33:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736026430000|2025-01-04 21:33:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736026440000|2025-01-04 21:34:00|45.35|45.17|45.34|45.16|45.36|45.18|45.34|45.16|4
1736026460000|2025-01-04 21:34:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736026520000|2025-01-04 21:35:20|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736026530000|2025-01-04 21:35:30|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736026540000|2025-01-04 21:35:40|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736026550000|2025-01-04 21:35:50|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736026570000|2025-01-04 21:36:10|45.29|45.11|45.29|45.11|45.3|45.12|45.28|45.1|5
1736026580000|2025-01-04 21:36:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736026590000|2025-01-04 21:36:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736026630000|2025-01-04 21:37:10|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736026640000|2025-01-04 21:37:20|45.27|45.09|45.27|45.09|45.28|45.1|45.26|45.08|7
1736026660000|2025-01-04 21:37:40|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|4
1736026680000|2025-01-04 21:38:00|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736026690000|2025-01-04 21:38:10|45.27|45.09|45.27|45.09|45.27|45.09|45.26|45.08|3
1736026700000|2025-01-04 21:38:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736026710000|2025-01-04 21:38:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736026720000|2025-01-04 21:38:40|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736026740000|2025-01-04 21:39:00|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736026750000|2025-01-04 21:39:10|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736026760000|2025-01-04 21:39:20|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736026780000|2025-01-04 21:39:40|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736026790000|2025-01-04 21:39:50|45.26|45.08|45.26|45.08|45.27|45.09|45.26|45.08|3
1736026800000|2025-01-04 21:40:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736026810000|2025-01-04 21:40:10|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736026830000|2025-01-04 21:40:30|45.29|45.11|45.27|45.09|45.29|45.11|45.27|45.09|3
1736026850000|2025-01-04 21:40:50|45.28|45.1|45.26|45.08|45.28|45.1|45.26|45.08|2
1736026860000|2025-01-04 21:41:00|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|11
1736026870000|2025-01-04 21:41:10|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736026880000|2025-01-04 21:41:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736026900000|2025-01-04 21:41:40|45.23|45.05|45.22|45.04|45.24|45.06|45.22|45.04|4
1736026910000|2025-01-04 21:41:50|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736026940000|2025-01-04 21:42:20|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736026960000|2025-01-04 21:42:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736027000000|2025-01-04 21:43:20|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736027010000|2025-01-04 21:43:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736027040000|2025-01-04 21:44:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736027060000|2025-01-04 21:44:20|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736027090000|2025-01-04 21:44:50|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736027100000|2025-01-04 21:45:00|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736027110000|2025-01-04 21:45:10|45.11|44.93|45.1|44.92|45.12|44.94|45.1|44.92|3
1736027120000|2025-01-04 21:45:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736027170000|2025-01-04 21:46:10|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736027210000|2025-01-04 21:46:50|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736027240000|2025-01-04 21:47:20|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736027270000|2025-01-04 21:47:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736027280000|2025-01-04 21:48:00|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736027290000|2025-01-04 21:48:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736027300000|2025-01-04 21:48:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736027310000|2025-01-04 21:48:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736027320000|2025-01-04 21:48:40|45.07|44.89|45.06|44.88|45.08|44.9|45.06|44.88|8
1736027330000|2025-01-04 21:48:50|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736027340000|2025-01-04 21:49:00|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736027350000|2025-01-04 21:49:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736027360000|2025-01-04 21:49:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736027500000|2025-01-04 21:51:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736027510000|2025-01-04 21:51:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736027530000|2025-01-04 21:52:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736027580000|2025-01-04 21:53:00|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736027590000|2025-01-04 21:53:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736027600000|2025-01-04 21:53:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736027640000|2025-01-04 21:54:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736027660000|2025-01-04 21:54:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736027680000|2025-01-04 21:54:40|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|7
1736027690000|2025-01-04 21:54:50|45.1|44.92|45.1|44.92|45.11|44.93|45.09|44.91|7
1736027700000|2025-01-04 21:55:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736027710000|2025-01-04 21:55:10|45.11|44.93|45.1|44.92|45.11|44.93|45.09|44.91|4
1736027730000|2025-01-04 21:55:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736027790000|2025-01-04 21:56:30|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736027800000|2025-01-04 21:56:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736027820000|2025-01-04 21:57:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736027840000|2025-01-04 21:57:20|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|5
1736027880000|2025-01-04 21:58:00|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1736027890000|2025-01-04 21:58:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736027900000|2025-01-04 21:58:20|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736027930000|2025-01-04 21:58:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736027950000|2025-01-04 21:59:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736028000000|2025-01-04 22:00:00|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1736028010000|2025-01-04 22:00:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|4
1736028020000|2025-01-04 22:00:20|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736028030000|2025-01-04 22:00:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736028040000|2025-01-04 22:00:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736028050000|2025-01-04 22:00:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736028070000|2025-01-04 22:01:10|45.06|44.88|45.05|44.87|45.07|44.89|45.05|44.87|6
1736028080000|2025-01-04 22:01:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736028090000|2025-01-04 22:01:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736028120000|2025-01-04 22:02:00|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736028150000|2025-01-04 22:02:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736028250000|2025-01-04 22:04:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736028290000|2025-01-04 22:04:50|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736028300000|2025-01-04 22:05:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736028320000|2025-01-04 22:05:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736028330000|2025-01-04 22:05:30|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736028350000|2025-01-04 22:05:50|45.03|44.85|45.02|44.84|45.04|44.86|45.02|44.84|4
1736028370000|2025-01-04 22:06:10|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736028540000|2025-01-04 22:09:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736028550000|2025-01-04 22:09:10|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|4
1736028580000|2025-01-04 22:09:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736028740000|2025-01-04 22:12:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736028750000|2025-01-04 22:12:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736028780000|2025-01-04 22:13:00|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|5
1736028860000|2025-01-04 22:14:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736028890000|2025-01-04 22:14:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736028900000|2025-01-04 22:15:00|45.03|44.85|45.06|44.88|45.06|44.88|45.03|44.85|3
1736028910000|2025-01-04 22:15:10|45.05|44.87|45.04|44.86|45.06|44.88|45.03|44.85|4
1736028940000|2025-01-04 22:15:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736028980000|2025-01-04 22:16:20|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736028990000|2025-01-04 22:16:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736029020000|2025-01-04 22:17:00|44.99|44.81|44.99|44.81|44.99|44.81|44.98|44.8|3
1736029040000|2025-01-04 22:17:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736029050000|2025-01-04 22:17:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736029060000|2025-01-04 22:17:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736029070000|2025-01-04 22:17:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736029080000|2025-01-04 22:18:00|45.02|44.84|45|44.82|45.02|44.84|45|44.82|3
1736029160000|2025-01-04 22:19:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736029170000|2025-01-04 22:19:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736029180000|2025-01-04 22:19:40|44.99|44.81|45|44.82|45|44.82|44.99|44.81|4
1736029190000|2025-01-04 22:19:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736029220000|2025-01-04 22:20:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736029240000|2025-01-04 22:20:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736029300000|2025-01-04 22:21:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736029310000|2025-01-04 22:21:50|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736029320000|2025-01-04 22:22:00|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|2
1736029330000|2025-01-04 22:22:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736029430000|2025-01-04 22:23:50|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736029440000|2025-01-04 22:24:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736029450000|2025-01-04 22:24:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736029490000|2025-01-04 22:24:50|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736029500000|2025-01-04 22:25:00|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1736029520000|2025-01-04 22:25:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736029540000|2025-01-04 22:25:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736029560000|2025-01-04 22:26:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736029580000|2025-01-04 22:26:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736029600000|2025-01-04 22:26:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736029630000|2025-01-04 22:27:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736029640000|2025-01-04 22:27:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|4
1736029650000|2025-01-04 22:27:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736029660000|2025-01-04 22:27:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736029670000|2025-01-04 22:27:50|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736029680000|2025-01-04 22:28:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736029690000|2025-01-04 22:28:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736029700000|2025-01-04 22:28:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1736029710000|2025-01-04 22:28:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736029730000|2025-01-04 22:28:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736029750000|2025-01-04 22:29:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736029770000|2025-01-04 22:29:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736029780000|2025-01-04 22:29:40|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736029800000|2025-01-04 22:30:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736029810000|2025-01-04 22:30:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736029820000|2025-01-04 22:30:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736029860000|2025-01-04 22:31:00|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736029880000|2025-01-04 22:31:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736029890000|2025-01-04 22:31:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736029900000|2025-01-04 22:31:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736029920000|2025-01-04 22:32:00|45|44.82|45.01|44.83|45.01|44.83|44.99|44.81|4
1736029960000|2025-01-04 22:32:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736030060000|2025-01-04 22:34:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736030080000|2025-01-04 22:34:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736030140000|2025-01-04 22:35:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736030160000|2025-01-04 22:36:00|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736030170000|2025-01-04 22:36:10|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736030180000|2025-01-04 22:36:20|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736030200000|2025-01-04 22:36:40|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736030210000|2025-01-04 22:36:50|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736030220000|2025-01-04 22:37:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|4
1736030230000|2025-01-04 22:37:10|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736030240000|2025-01-04 22:37:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736030260000|2025-01-04 22:37:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736030270000|2025-01-04 22:37:50|45|44.82|45|44.82|45|44.82|45|44.82|1
1736030320000|2025-01-04 22:38:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736030330000|2025-01-04 22:38:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736030380000|2025-01-04 22:39:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736030420000|2025-01-04 22:40:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736030430000|2025-01-04 22:40:30|45.01|44.83|45|44.82|45.01|44.83|45|44.82|4
1736030440000|2025-01-04 22:40:40|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736030460000|2025-01-04 22:41:00|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736030470000|2025-01-04 22:41:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736030490000|2025-01-04 22:41:30|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736030510000|2025-01-04 22:41:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736030520000|2025-01-04 22:42:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736030580000|2025-01-04 22:43:00|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736030590000|2025-01-04 22:43:10|45.03|44.85|45.02|44.84|45.03|44.85|45.01|44.83|3
1736030600000|2025-01-04 22:43:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736030620000|2025-01-04 22:43:40|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736030640000|2025-01-04 22:44:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736030650000|2025-01-04 22:44:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736030660000|2025-01-04 22:44:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736030670000|2025-01-04 22:44:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736030720000|2025-01-04 22:45:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736030730000|2025-01-04 22:45:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736030740000|2025-01-04 22:45:40|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736030750000|2025-01-04 22:45:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736030850000|2025-01-04 22:47:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736030860000|2025-01-04 22:47:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736030870000|2025-01-04 22:47:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736030890000|2025-01-04 22:48:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736030910000|2025-01-04 22:48:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736031000000|2025-01-04 22:50:00|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736031030000|2025-01-04 22:50:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736031080000|2025-01-04 22:51:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736031110000|2025-01-04 22:51:50|45.18|45|45.2|45.02|45.2|45.02|45.18|45|3
1736031130000|2025-01-04 22:52:10|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736031140000|2025-01-04 22:52:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736031170000|2025-01-04 22:52:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736031180000|2025-01-04 22:53:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736031190000|2025-01-04 22:53:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736031220000|2025-01-04 22:53:40|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736031230000|2025-01-04 22:53:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736031250000|2025-01-04 22:54:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736031260000|2025-01-04 22:54:20|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736031270000|2025-01-04 22:54:30|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736031280000|2025-01-04 22:54:40|45.35|45.17|45.37|45.19|45.37|45.19|45.35|45.17|2
1736031290000|2025-01-04 22:54:50|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736031300000|2025-01-04 22:55:00|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|2
1736031310000|2025-01-04 22:55:10|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1736031320000|2025-01-04 22:55:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736031340000|2025-01-04 22:55:40|45.42|45.24|45.42|45.24|45.43|45.25|45.42|45.24|3
1736031350000|2025-01-04 22:55:50|45.43|45.25|45.43|45.25|45.43|45.25|45.42|45.24|3
1736031360000|2025-01-04 22:56:00|45.44|45.26|45.43|45.25|45.44|45.26|45.43|45.25|2
1736031370000|2025-01-04 22:56:10|45.44|45.26|45.45|45.27|45.46|45.28|45.44|45.26|3
1736031380000|2025-01-04 22:56:20|45.44|45.26|45.44|45.26|45.45|45.27|45.44|45.26|3
1736031390000|2025-01-04 22:56:30|45.43|45.25|45.38|45.2|45.43|45.25|45.38|45.2|6
1736031400000|2025-01-04 22:56:40|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736031420000|2025-01-04 22:57:00|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|4
1736031440000|2025-01-04 22:57:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736031450000|2025-01-04 22:57:30|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736031460000|2025-01-04 22:57:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736031470000|2025-01-04 22:57:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736031490000|2025-01-04 22:58:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736031500000|2025-01-04 22:58:20|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736031510000|2025-01-04 22:58:30|45.34|45.16|45.35|45.17|45.36|45.18|45.34|45.16|4
1736031520000|2025-01-04 22:58:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736031530000|2025-01-04 22:58:50|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736031540000|2025-01-04 22:59:00|45.36|45.18|45.36|45.18|45.36|45.18|45.34|45.16|4
1736031550000|2025-01-04 22:59:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736031560000|2025-01-04 22:59:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736031570000|2025-01-04 22:59:30|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736031580000|2025-01-04 22:59:40|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736031590000|2025-01-04 22:59:50|45.35|45.17|45.34|45.16|45.35|45.17|45.33|45.15|8
1736031600000|2025-01-04 23:00:00|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736031610000|2025-01-04 23:00:10|45.32|45.14|45.31|45.13|45.32|45.14|45.3|45.12|3
1736031620000|2025-01-04 23:00:20|45.3|45.12|45.27|45.09|45.3|45.12|45.27|45.09|3
1736031630000|2025-01-04 23:00:30|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|6
1736031640000|2025-01-04 23:00:40|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736031660000|2025-01-04 23:01:00|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736031670000|2025-01-04 23:01:10|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736031680000|2025-01-04 23:01:20|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736031690000|2025-01-04 23:01:30|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736031710000|2025-01-04 23:01:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736031720000|2025-01-04 23:02:00|45.24|45.06|45.24|45.06|45.25|45.07|45.24|45.06|3
1736031730000|2025-01-04 23:02:10|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736031740000|2025-01-04 23:02:20|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736031750000|2025-01-04 23:02:30|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736031760000|2025-01-04 23:02:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736031770000|2025-01-04 23:02:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736031780000|2025-01-04 23:03:00|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|5
1736031790000|2025-01-04 23:03:10|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736031810000|2025-01-04 23:03:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736031820000|2025-01-04 23:03:40|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736031830000|2025-01-04 23:03:50|45.31|45.13|45.32|45.14|45.33|45.15|45.31|45.13|3
1736031840000|2025-01-04 23:04:00|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736031850000|2025-01-04 23:04:10|45.31|45.13|45.23|45.05|45.31|45.13|45.23|45.05|7
1736031860000|2025-01-04 23:04:20|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736031870000|2025-01-04 23:04:30|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736031880000|2025-01-04 23:04:40|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736031890000|2025-01-04 23:04:50|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1736031900000|2025-01-04 23:05:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736031910000|2025-01-04 23:05:10|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736031920000|2025-01-04 23:05:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736031930000|2025-01-04 23:05:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736031940000|2025-01-04 23:05:40|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736031950000|2025-01-04 23:05:50|45.11|44.93|45.11|44.93|45.13|44.95|45.11|44.93|5
1736031960000|2025-01-04 23:06:00|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736031970000|2025-01-04 23:06:10|45.1|44.92|45.07|44.89|45.1|44.92|45.07|44.89|3
1736031980000|2025-01-04 23:06:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736031990000|2025-01-04 23:06:30|45.1|44.92|45.12|44.94|45.12|44.94|45.1|44.92|2
1736032000000|2025-01-04 23:06:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736032010000|2025-01-04 23:06:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736032020000|2025-01-04 23:07:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736032030000|2025-01-04 23:07:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736032050000|2025-01-04 23:07:30|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736032060000|2025-01-04 23:07:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736032070000|2025-01-04 23:07:50|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736032080000|2025-01-04 23:08:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736032090000|2025-01-04 23:08:10|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|2
1736032100000|2025-01-04 23:08:20|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1736032110000|2025-01-04 23:08:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736032120000|2025-01-04 23:08:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736032160000|2025-01-04 23:09:20|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1736032170000|2025-01-04 23:09:30|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736032180000|2025-01-04 23:09:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736032190000|2025-01-04 23:09:50|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736032200000|2025-01-04 23:10:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736032210000|2025-01-04 23:10:10|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736032220000|2025-01-04 23:10:20|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|2
1736032230000|2025-01-04 23:10:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736032240000|2025-01-04 23:10:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736032250000|2025-01-04 23:10:50|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1736032260000|2025-01-04 23:11:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736032270000|2025-01-04 23:11:10|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|5
1736032280000|2025-01-04 23:11:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736032290000|2025-01-04 23:11:30|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1736032300000|2025-01-04 23:11:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736032320000|2025-01-04 23:12:00|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1736032570000|2025-01-04 23:16:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736032580000|2025-01-04 23:16:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736032600000|2025-01-04 23:16:40|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1736032610000|2025-01-04 23:16:50|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|4
1736032620000|2025-01-04 23:17:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736032630000|2025-01-04 23:17:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736032640000|2025-01-04 23:17:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736032680000|2025-01-04 23:18:00|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736032690000|2025-01-04 23:18:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736032700000|2025-01-04 23:18:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736032710000|2025-01-04 23:18:30|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|5
1736032730000|2025-01-04 23:18:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736032740000|2025-01-04 23:19:00|45.09|44.91|45.1|44.92|45.11|44.93|45.09|44.91|4
1736032750000|2025-01-04 23:19:10|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|2
1736032760000|2025-01-04 23:19:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736032770000|2025-01-04 23:19:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736032780000|2025-01-04 23:19:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736032790000|2025-01-04 23:19:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736032800000|2025-01-04 23:20:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736032810000|2025-01-04 23:20:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736032840000|2025-01-04 23:20:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736032850000|2025-01-04 23:20:50|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|4
1736032860000|2025-01-04 23:21:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736032940000|2025-01-04 23:22:20|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|4
1736032950000|2025-01-04 23:22:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736032960000|2025-01-04 23:22:40|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736032970000|2025-01-04 23:22:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736032980000|2025-01-04 23:23:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736033000000|2025-01-04 23:23:20|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736033010000|2025-01-04 23:23:30|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736033020000|2025-01-04 23:23:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736033030000|2025-01-04 23:23:50|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736033040000|2025-01-04 23:24:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736033050000|2025-01-04 23:24:10|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736033060000|2025-01-04 23:24:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736033070000|2025-01-04 23:24:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736033100000|2025-01-04 23:25:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736033110000|2025-01-04 23:25:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736033120000|2025-01-04 23:25:20|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736033130000|2025-01-04 23:25:30|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736033150000|2025-01-04 23:25:50|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736033170000|2025-01-04 23:26:10|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736033180000|2025-01-04 23:26:20|45.18|45|45.18|45|45.18|45|45.17|44.99|5
1736033190000|2025-01-04 23:26:30|45.17|44.99|45.2|45.02|45.2|45.02|45.17|44.99|4
1736033200000|2025-01-04 23:26:40|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736033260000|2025-01-04 23:27:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736033280000|2025-01-04 23:28:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736033290000|2025-01-04 23:28:10|45.22|45.04|45.22|45.04|45.22|45.04|45.21|45.03|3
1736033320000|2025-01-04 23:28:40|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736033330000|2025-01-04 23:28:50|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736033340000|2025-01-04 23:29:00|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736033350000|2025-01-04 23:29:10|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736033360000|2025-01-04 23:29:20|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|4
1736033450000|2025-01-04 23:30:50|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736033470000|2025-01-04 23:31:10|45.22|45.04|45.18|45|45.22|45.04|45.18|45|5
1736033480000|2025-01-04 23:31:20|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736033510000|2025-01-04 23:31:50|45.17|44.99|45.15|44.97|45.17|44.99|45.15|44.97|3
1736033520000|2025-01-04 23:32:00|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1736033530000|2025-01-04 23:32:10|45.16|44.98|45.14|44.96|45.16|44.98|45.13|44.95|5
1736033560000|2025-01-04 23:32:40|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|3
1736033570000|2025-01-04 23:32:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736033580000|2025-01-04 23:33:00|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736033590000|2025-01-04 23:33:10|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736033600000|2025-01-04 23:33:20|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736033610000|2025-01-04 23:33:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736033620000|2025-01-04 23:33:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736033630000|2025-01-04 23:33:50|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736033640000|2025-01-04 23:34:00|45.16|44.98|45.19|45.01|45.19|45.01|45.16|44.98|4
1736033650000|2025-01-04 23:34:10|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736033660000|2025-01-04 23:34:20|45.22|45.04|45.22|45.04|45.22|45.04|45.21|45.03|3
1736033670000|2025-01-04 23:34:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736033680000|2025-01-04 23:34:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736033700000|2025-01-04 23:35:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736033710000|2025-01-04 23:35:10|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736033720000|2025-01-04 23:35:20|45.2|45.02|45.18|45|45.2|45.02|45.18|45|3
1736033740000|2025-01-04 23:35:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736033750000|2025-01-04 23:35:50|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|4
1736033760000|2025-01-04 23:36:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736033770000|2025-01-04 23:36:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736033780000|2025-01-04 23:36:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736033790000|2025-01-04 23:36:30|45.18|45|45.18|45|45.18|45|45.18|45|1
1736033800000|2025-01-04 23:36:40|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736033810000|2025-01-04 23:36:50|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736033830000|2025-01-04 23:37:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736033840000|2025-01-04 23:37:20|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736033850000|2025-01-04 23:37:30|45.18|45|45.18|45|45.19|45.01|45.18|45|3
1736033880000|2025-01-04 23:38:00|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736033890000|2025-01-04 23:38:10|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736033900000|2025-01-04 23:38:20|45.18|45|45.18|45|45.18|45|45.18|45|1
1736033910000|2025-01-04 23:38:30|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736033920000|2025-01-04 23:38:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736033930000|2025-01-04 23:38:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736033950000|2025-01-04 23:39:10|45.2|45.02|45.22|45.04|45.22|45.04|45.2|45.02|5
1736033960000|2025-01-04 23:39:20|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736033970000|2025-01-04 23:39:30|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736033990000|2025-01-04 23:39:50|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736034000000|2025-01-04 23:40:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736034010000|2025-01-04 23:40:10|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1736034020000|2025-01-04 23:40:20|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736034030000|2025-01-04 23:40:30|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1736034060000|2025-01-04 23:41:00|45.21|45.03|45.2|45.02|45.21|45.03|45.19|45.01|4
1736034070000|2025-01-04 23:41:10|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736034080000|2025-01-04 23:41:20|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736034090000|2025-01-04 23:41:30|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736034100000|2025-01-04 23:41:40|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736034110000|2025-01-04 23:41:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736034130000|2025-01-04 23:42:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736034140000|2025-01-04 23:42:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736034160000|2025-01-04 23:42:40|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736034180000|2025-01-04 23:43:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736034190000|2025-01-04 23:43:10|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736034200000|2025-01-04 23:43:20|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|5
1736034210000|2025-01-04 23:43:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736034220000|2025-01-04 23:43:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736034230000|2025-01-04 23:43:50|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736034240000|2025-01-04 23:44:00|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736034250000|2025-01-04 23:44:10|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736034260000|2025-01-04 23:44:20|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736034280000|2025-01-04 23:44:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|4
1736034290000|2025-01-04 23:44:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736034320000|2025-01-04 23:45:20|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736034330000|2025-01-04 23:45:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736034340000|2025-01-04 23:45:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736034370000|2025-01-04 23:46:10|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736034400000|2025-01-04 23:46:40|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|5
1736034410000|2025-01-04 23:46:50|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736034430000|2025-01-04 23:47:10|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736034450000|2025-01-04 23:47:30|45.13|44.95|45.21|45.03|45.21|45.03|45.13|44.95|5
1736034470000|2025-01-04 23:47:50|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|6
1736034480000|2025-01-04 23:48:00|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736034490000|2025-01-04 23:48:10|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736034500000|2025-01-04 23:48:20|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|7
1736034510000|2025-01-04 23:48:30|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736034520000|2025-01-04 23:48:40|45.25|45.07|45.26|45.08|45.26|45.08|45.24|45.06|3
1736034530000|2025-01-04 23:48:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736034540000|2025-01-04 23:49:00|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|7
1736034550000|2025-01-04 23:49:10|45.24|45.06|45.2|45.02|45.24|45.06|45.2|45.02|5
1736034570000|2025-01-04 23:49:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|4
1736034600000|2025-01-04 23:50:00|45.21|45.03|45.29|45.11|45.29|45.11|45.21|45.03|5
1736034610000|2025-01-04 23:50:10|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736034620000|2025-01-04 23:50:20|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736034630000|2025-01-04 23:50:30|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736034640000|2025-01-04 23:50:40|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736034650000|2025-01-04 23:50:50|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|4
1736034660000|2025-01-04 23:51:00|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736034680000|2025-01-04 23:51:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736034690000|2025-01-04 23:51:30|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|4
1736034700000|2025-01-04 23:51:40|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|3
1736034730000|2025-01-04 23:52:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736034740000|2025-01-04 23:52:20|45.29|45.11|45.3|45.12|45.3|45.12|45.28|45.1|4
1736034750000|2025-01-04 23:52:30|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736034760000|2025-01-04 23:52:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736034770000|2025-01-04 23:52:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736034780000|2025-01-04 23:53:00|45.28|45.1|45.3|45.12|45.3|45.12|45.28|45.1|3
1736034790000|2025-01-04 23:53:10|45.31|45.13|45.31|45.13|45.32|45.14|45.31|45.13|3
1736034800000|2025-01-04 23:53:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736034810000|2025-01-04 23:53:30|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|4
1736034820000|2025-01-04 23:53:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736034870000|2025-01-04 23:54:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736034900000|2025-01-04 23:55:00|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736034910000|2025-01-04 23:55:10|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736034940000|2025-01-04 23:55:40|45.28|45.1|45.28|45.1|45.28|45.1|45.27|45.09|3
1736034950000|2025-01-04 23:55:50|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736034960000|2025-01-04 23:56:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736034970000|2025-01-04 23:56:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736034980000|2025-01-04 23:56:20|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|3
1736035000000|2025-01-04 23:56:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736035020000|2025-01-04 23:57:00|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736035030000|2025-01-04 23:57:10|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736035040000|2025-01-04 23:57:20|45.15|44.97|45.15|44.97|45.15|44.97|45.14|44.96|3
1736035050000|2025-01-04 23:57:30|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|4
1736035060000|2025-01-04 23:57:40|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736035070000|2025-01-04 23:57:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736035100000|2025-01-04 23:58:20|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736035110000|2025-01-04 23:58:30|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736035120000|2025-01-04 23:58:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736035130000|2025-01-04 23:58:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736035140000|2025-01-04 23:59:00|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736035150000|2025-01-04 23:59:10|45.11|44.93|45.12|44.94|45.13|44.95|45.11|44.93|4
1736035170000|2025-01-04 23:59:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736035180000|2025-01-04 23:59:40|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736035200000|2025-01-05 00:00:00|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736035210000|2025-01-05 00:00:10|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736035220000|2025-01-05 00:00:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736035230000|2025-01-05 00:00:30|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736035240000|2025-01-05 00:00:40|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1736035250000|2025-01-05 00:00:50|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|3
1736035260000|2025-01-05 00:01:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736035270000|2025-01-05 00:01:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736035280000|2025-01-05 00:01:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736035290000|2025-01-05 00:01:30|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736035310000|2025-01-05 00:01:50|45.05|44.87|45.03|44.85|45.05|44.87|45.03|44.85|3
1736035320000|2025-01-05 00:02:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736035330000|2025-01-05 00:02:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736035340000|2025-01-05 00:02:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736035350000|2025-01-05 00:02:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736035360000|2025-01-05 00:02:40|44.97|44.79|44.91|44.73|44.97|44.79|44.91|44.73|3
1736035370000|2025-01-05 00:02:50|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1736035380000|2025-01-05 00:03:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736035390000|2025-01-05 00:03:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736035400000|2025-01-05 00:03:20|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736035410000|2025-01-05 00:03:30|44.8|44.62|44.8|44.62|44.81|44.63|44.79|44.61|4
1736035420000|2025-01-05 00:03:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736035430000|2025-01-05 00:03:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736035450000|2025-01-05 00:04:10|44.79|44.61|44.84|44.66|44.86|44.68|44.79|44.61|6
1736035460000|2025-01-05 00:04:20|44.83|44.65|44.8|44.62|44.83|44.65|44.8|44.62|3
1736035470000|2025-01-05 00:04:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736035480000|2025-01-05 00:04:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736035490000|2025-01-05 00:04:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736035500000|2025-01-05 00:05:00|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736035510000|2025-01-05 00:05:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736035520000|2025-01-05 00:05:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736035530000|2025-01-05 00:05:30|44.74|44.56|44.68|44.5|44.74|44.56|44.68|44.5|4
1736035540000|2025-01-05 00:05:40|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736035550000|2025-01-05 00:05:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736035560000|2025-01-05 00:06:00|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1736035580000|2025-01-05 00:06:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736035590000|2025-01-05 00:06:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736035600000|2025-01-05 00:06:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736035610000|2025-01-05 00:06:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736035640000|2025-01-05 00:07:20|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736035650000|2025-01-05 00:07:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736035670000|2025-01-05 00:07:50|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|5
1736035680000|2025-01-05 00:08:00|44.68|44.5|44.73|44.55|44.73|44.55|44.68|44.5|8
1736035690000|2025-01-05 00:08:10|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1736035700000|2025-01-05 00:08:20|44.74|44.56|44.77|44.59|44.77|44.59|44.74|44.56|3
1736035710000|2025-01-05 00:08:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736035720000|2025-01-05 00:08:40|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|2
1736035730000|2025-01-05 00:08:50|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736035740000|2025-01-05 00:09:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|4
1736035750000|2025-01-05 00:09:10|44.81|44.63|44.78|44.6|44.82|44.64|44.78|44.6|5
1736035760000|2025-01-05 00:09:20|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736035770000|2025-01-05 00:09:30|44.79|44.61|44.78|44.6|44.79|44.61|44.77|44.59|4
1736035780000|2025-01-05 00:09:40|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736035790000|2025-01-05 00:09:50|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736035800000|2025-01-05 00:10:00|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736035810000|2025-01-05 00:10:10|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736035820000|2025-01-05 00:10:20|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736035830000|2025-01-05 00:10:30|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736035840000|2025-01-05 00:10:40|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736035850000|2025-01-05 00:10:50|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|3
1736035860000|2025-01-05 00:11:00|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736035870000|2025-01-05 00:11:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736035880000|2025-01-05 00:11:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736035920000|2025-01-05 00:12:00|44.78|44.6|44.75|44.57|44.78|44.6|44.73|44.55|5
1736035930000|2025-01-05 00:12:10|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736035940000|2025-01-05 00:12:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736035950000|2025-01-05 00:12:30|44.77|44.59|44.73|44.55|44.77|44.59|44.73|44.55|5
1736035960000|2025-01-05 00:12:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736035970000|2025-01-05 00:12:50|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|3
1736035980000|2025-01-05 00:13:00|44.76|44.58|44.79|44.61|44.79|44.61|44.76|44.58|3
1736035990000|2025-01-05 00:13:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736036000000|2025-01-05 00:13:20|44.79|44.61|44.89|44.71|44.9|44.72|44.79|44.61|7
1736036010000|2025-01-05 00:13:30|44.88|44.7|44.91|44.73|44.91|44.73|44.88|44.7|3
1736036020000|2025-01-05 00:13:40|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736036030000|2025-01-05 00:13:50|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736036040000|2025-01-05 00:14:00|44.94|44.76|44.95|44.77|44.96|44.78|44.94|44.76|6
1736036050000|2025-01-05 00:14:10|44.94|44.76|44.92|44.74|44.94|44.76|44.9|44.72|6
1736036060000|2025-01-05 00:14:20|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736036070000|2025-01-05 00:14:30|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736036080000|2025-01-05 00:14:40|44.97|44.79|45.08|44.9|45.08|44.9|44.97|44.79|6
1736036090000|2025-01-05 00:14:50|45.11|44.93|45.17|44.99|45.23|45.05|45.11|44.93|11
1736036100000|2025-01-05 00:15:00|45.19|45.01|45.17|44.99|45.23|45.05|45.17|44.99|16
1736036110000|2025-01-05 00:15:10|45.18|45|45.22|45.04|45.23|45.05|45.17|44.99|8
1736036120000|2025-01-05 00:15:20|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736036130000|2025-01-05 00:15:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736036140000|2025-01-05 00:15:40|45.2|45.02|45.15|44.97|45.21|45.03|45.15|44.97|8
1736036150000|2025-01-05 00:15:50|45.16|44.98|45.22|45.04|45.22|45.04|45.16|44.98|7
1736036160000|2025-01-05 00:16:00|45.21|45.03|45.22|45.04|45.23|45.05|45.21|45.03|4
1736036170000|2025-01-05 00:16:10|45.23|45.05|45.29|45.11|45.29|45.11|45.23|45.05|4
1736036180000|2025-01-05 00:16:20|45.3|45.12|45.34|45.16|45.35|45.17|45.3|45.12|8
1736036190000|2025-01-05 00:16:30|45.35|45.17|45.27|45.09|45.37|45.19|45.27|45.09|8
1736036200000|2025-01-05 00:16:40|45.26|45.08|45.31|45.13|45.31|45.13|45.25|45.07|6
1736036210000|2025-01-05 00:16:50|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736036220000|2025-01-05 00:17:00|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736036230000|2025-01-05 00:17:10|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736036240000|2025-01-05 00:17:20|45.37|45.19|45.42|45.24|45.42|45.24|45.37|45.19|4
1736036250000|2025-01-05 00:17:30|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1736036260000|2025-01-05 00:17:40|45.47|45.29|45.43|45.25|45.47|45.29|45.43|45.25|5
1736036270000|2025-01-05 00:17:50|45.44|45.26|45.43|45.25|45.44|45.26|45.42|45.24|6
1736036280000|2025-01-05 00:18:00|45.4|45.22|45.42|45.24|45.42|45.24|45.36|45.18|10
1736036290000|2025-01-05 00:18:10|45.41|45.23|45.45|45.27|45.45|45.27|45.4|45.22|4
1736036300000|2025-01-05 00:18:20|45.47|45.29|45.48|45.3|45.48|45.3|45.46|45.28|4
1736036310000|2025-01-05 00:18:30|45.47|45.29|45.46|45.28|45.48|45.3|45.46|45.28|3
1736036320000|2025-01-05 00:18:40|45.45|45.27|45.48|45.3|45.48|45.3|45.45|45.27|3
1736036330000|2025-01-05 00:18:50|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|4
1736036340000|2025-01-05 00:19:00|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736036360000|2025-01-05 00:19:20|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736036370000|2025-01-05 00:19:30|45.53|45.35|45.54|45.36|45.54|45.36|45.53|45.35|2
1736036380000|2025-01-05 00:19:40|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736036390000|2025-01-05 00:19:50|45.56|45.38|45.62|45.44|45.65|45.47|45.56|45.38|9
1736036400000|2025-01-05 00:20:00|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736036410000|2025-01-05 00:20:10|45.65|45.47|45.69|45.51|45.72|45.54|45.65|45.47|10
1736036420000|2025-01-05 00:20:20|45.7|45.52|45.67|45.49|45.71|45.53|45.67|45.49|4
1736036430000|2025-01-05 00:20:30|45.68|45.5|45.59|45.41|45.68|45.5|45.59|45.41|10
1736036440000|2025-01-05 00:20:40|45.57|45.39|45.5|45.32|45.58|45.4|45.5|45.32|12
1736036450000|2025-01-05 00:20:50|45.51|45.33|45.48|45.3|45.53|45.35|45.46|45.28|9
1736036460000|2025-01-05 00:21:00|45.46|45.28|45.47|45.29|45.47|45.29|45.41|45.23|10
1736036470000|2025-01-05 00:21:10|45.46|45.28|45.41|45.23|45.46|45.28|45.41|45.23|6
1736036480000|2025-01-05 00:21:20|45.4|45.22|45.37|45.19|45.4|45.22|45.37|45.19|4
1736036490000|2025-01-05 00:21:30|45.38|45.2|45.35|45.17|45.39|45.21|45.35|45.17|6
1736036500000|2025-01-05 00:21:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736036510000|2025-01-05 00:21:50|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736036520000|2025-01-05 00:22:00|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|6
1736036530000|2025-01-05 00:22:10|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|4
1736036540000|2025-01-05 00:22:20|45.4|45.22|45.35|45.17|45.4|45.22|45.35|45.17|4
1736036560000|2025-01-05 00:22:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736036570000|2025-01-05 00:22:50|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736036590000|2025-01-05 00:23:10|45.37|45.19|45.42|45.24|45.42|45.24|45.37|45.19|10
1736036600000|2025-01-05 00:23:20|45.39|45.21|45.45|45.27|45.45|45.27|45.38|45.2|8
1736036610000|2025-01-05 00:23:30|45.46|45.28|45.47|45.29|45.48|45.3|45.46|45.28|4
1736036620000|2025-01-05 00:23:40|45.48|45.3|45.49|45.31|45.49|45.31|45.47|45.29|4
1736036630000|2025-01-05 00:23:50|45.48|45.3|45.48|45.3|45.49|45.31|45.48|45.3|3
1736036640000|2025-01-05 00:24:00|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736036650000|2025-01-05 00:24:10|45.48|45.3|45.5|45.32|45.5|45.32|45.48|45.3|3
1736036660000|2025-01-05 00:24:20|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736036670000|2025-01-05 00:24:30|45.48|45.3|45.45|45.27|45.48|45.3|45.45|45.27|3
1736036680000|2025-01-05 00:24:40|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|2
1736036690000|2025-01-05 00:24:50|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736036700000|2025-01-05 00:25:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736036710000|2025-01-05 00:25:10|45.38|45.2|45.36|45.18|45.39|45.21|45.35|45.17|9
1736036720000|2025-01-05 00:25:20|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736036730000|2025-01-05 00:25:30|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736036750000|2025-01-05 00:25:50|45.32|45.14|45.32|45.14|45.33|45.15|45.32|45.14|3
1736036760000|2025-01-05 00:26:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736036780000|2025-01-05 00:26:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736036790000|2025-01-05 00:26:30|45.27|45.09|45.23|45.05|45.27|45.09|45.23|45.05|3
1736036800000|2025-01-05 00:26:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736036810000|2025-01-05 00:26:50|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736036860000|2025-01-05 00:27:40|45.2|45.02|45.19|45.01|45.2|45.02|45.18|45|4
1736036870000|2025-01-05 00:27:50|45.18|45|45.2|45.02|45.21|45.03|45.18|45|5
1736036880000|2025-01-05 00:28:00|45.25|45.07|45.21|45.03|45.25|45.07|45.21|45.03|3
1736036890000|2025-01-05 00:28:10|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|4
1736036910000|2025-01-05 00:28:30|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|4
1736036920000|2025-01-05 00:28:40|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736036930000|2025-01-05 00:28:50|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736036940000|2025-01-05 00:29:00|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|3
1736036950000|2025-01-05 00:29:10|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736036960000|2025-01-05 00:29:20|45.25|45.07|45.31|45.13|45.31|45.13|45.25|45.07|4
1736036970000|2025-01-05 00:29:30|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736036980000|2025-01-05 00:29:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736036990000|2025-01-05 00:29:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736037000000|2025-01-05 00:30:00|45.35|45.17|45.37|45.19|45.38|45.2|45.33|45.15|5
1736037010000|2025-01-05 00:30:10|45.36|45.18|45.36|45.18|45.36|45.18|45.35|45.17|3
1736037020000|2025-01-05 00:30:20|45.35|45.17|45.33|45.15|45.35|45.17|45.31|45.13|7
1736037030000|2025-01-05 00:30:30|45.32|45.14|45.25|45.07|45.33|45.15|45.25|45.07|6
1736037040000|2025-01-05 00:30:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736037050000|2025-01-05 00:30:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736037060000|2025-01-05 00:31:00|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736037070000|2025-01-05 00:31:10|45.21|45.03|45.2|45.02|45.22|45.04|45.2|45.02|4
1736037080000|2025-01-05 00:31:20|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736037110000|2025-01-05 00:31:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736037120000|2025-01-05 00:32:00|45.18|45|45.18|45|45.18|45|45.18|45|1
1736037140000|2025-01-05 00:32:20|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736037150000|2025-01-05 00:32:30|45.18|45|45.18|45|45.18|45|45.18|45|1
1736037160000|2025-01-05 00:32:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736037170000|2025-01-05 00:32:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736037180000|2025-01-05 00:33:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736037190000|2025-01-05 00:33:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736037200000|2025-01-05 00:33:20|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736037210000|2025-01-05 00:33:30|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1736037220000|2025-01-05 00:33:40|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736037230000|2025-01-05 00:33:50|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736037240000|2025-01-05 00:34:00|45.15|44.97|45.17|44.99|45.17|44.99|45.15|44.97|3
1736037250000|2025-01-05 00:34:10|45.22|45.04|45.21|45.03|45.23|45.05|45.2|45.02|8
1736037260000|2025-01-05 00:34:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736037270000|2025-01-05 00:34:30|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736037280000|2025-01-05 00:34:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736037300000|2025-01-05 00:35:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736037310000|2025-01-05 00:35:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736037320000|2025-01-05 00:35:20|45.15|44.97|45.15|44.97|45.16|44.98|45.15|44.97|3
1736037330000|2025-01-05 00:35:30|45.14|44.96|45.11|44.93|45.14|44.96|45.1|44.92|4
1736037340000|2025-01-05 00:35:40|45.09|44.91|45.05|44.87|45.09|44.91|45.05|44.87|5
1736037350000|2025-01-05 00:35:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736037360000|2025-01-05 00:36:00|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736037370000|2025-01-05 00:36:10|45.05|44.87|45.05|44.87|45.08|44.9|45.05|44.87|3
1736037380000|2025-01-05 00:36:20|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736037390000|2025-01-05 00:36:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736037400000|2025-01-05 00:36:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736037410000|2025-01-05 00:36:50|45.05|44.87|45.09|44.91|45.09|44.91|45.05|44.87|4
1736037420000|2025-01-05 00:37:00|45.1|44.92|45.13|44.95|45.13|44.95|45.1|44.92|4
1736037430000|2025-01-05 00:37:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736037440000|2025-01-05 00:37:20|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1736037450000|2025-01-05 00:37:30|45.17|44.99|45.17|44.99|45.18|45|45.15|44.97|5
1736037460000|2025-01-05 00:37:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736037470000|2025-01-05 00:37:50|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736037480000|2025-01-05 00:38:00|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|3
1736037490000|2025-01-05 00:38:10|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1736037500000|2025-01-05 00:38:20|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736037510000|2025-01-05 00:38:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736037520000|2025-01-05 00:38:40|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1736037540000|2025-01-05 00:39:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736037550000|2025-01-05 00:39:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736037580000|2025-01-05 00:39:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736037590000|2025-01-05 00:39:50|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736037600000|2025-01-05 00:40:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736037610000|2025-01-05 00:40:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736037620000|2025-01-05 00:40:20|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736037630000|2025-01-05 00:40:30|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736037640000|2025-01-05 00:40:40|44.92|44.74|44.89|44.71|44.92|44.74|44.89|44.71|3
1736037650000|2025-01-05 00:40:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736037670000|2025-01-05 00:41:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736037680000|2025-01-05 00:41:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736037710000|2025-01-05 00:41:50|44.86|44.68|44.92|44.74|44.92|44.74|44.86|44.68|5
1736037720000|2025-01-05 00:42:00|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736037730000|2025-01-05 00:42:10|44.92|44.74|44.91|44.73|44.93|44.75|44.91|44.73|4
1736037740000|2025-01-05 00:42:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736037750000|2025-01-05 00:42:30|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736037760000|2025-01-05 00:42:40|44.86|44.68|44.83|44.65|44.86|44.68|44.83|44.65|7
1736037770000|2025-01-05 00:42:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736037790000|2025-01-05 00:43:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736037840000|2025-01-05 00:44:00|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736037850000|2025-01-05 00:44:10|44.84|44.66|44.87|44.69|44.87|44.69|44.84|44.66|5
1736037860000|2025-01-05 00:44:20|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|7
1736037870000|2025-01-05 00:44:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736037880000|2025-01-05 00:44:40|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736037890000|2025-01-05 00:44:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736037900000|2025-01-05 00:45:00|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736037910000|2025-01-05 00:45:10|44.86|44.68|44.93|44.75|44.93|44.75|44.86|44.68|6
1736037920000|2025-01-05 00:45:20|44.94|44.76|44.99|44.81|44.99|44.81|44.94|44.76|5
1736037930000|2025-01-05 00:45:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736037940000|2025-01-05 00:45:40|45.01|44.83|45.06|44.88|45.06|44.88|45.01|44.83|3
1736037950000|2025-01-05 00:45:50|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736037960000|2025-01-05 00:46:00|45.06|44.88|45.02|44.84|45.06|44.88|45.02|44.84|3
1736037970000|2025-01-05 00:46:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736037980000|2025-01-05 00:46:20|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736037990000|2025-01-05 00:46:30|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736038000000|2025-01-05 00:46:40|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|3
1736038010000|2025-01-05 00:46:50|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736038020000|2025-01-05 00:47:00|44.91|44.73|44.92|44.74|44.93|44.75|44.91|44.73|8
1736038030000|2025-01-05 00:47:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736038040000|2025-01-05 00:47:20|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736038050000|2025-01-05 00:47:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736038060000|2025-01-05 00:47:40|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736038070000|2025-01-05 00:47:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|4
1736038080000|2025-01-05 00:48:00|44.91|44.73|44.88|44.7|44.91|44.73|44.88|44.7|6
1736038090000|2025-01-05 00:48:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736038100000|2025-01-05 00:48:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736038110000|2025-01-05 00:48:30|44.84|44.66|44.87|44.69|44.88|44.7|44.84|44.66|6
1736038120000|2025-01-05 00:48:40|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736038130000|2025-01-05 00:48:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736038140000|2025-01-05 00:49:00|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|7
1736038150000|2025-01-05 00:49:10|44.89|44.71|44.86|44.68|44.89|44.71|44.86|44.68|4
1736038160000|2025-01-05 00:49:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736038170000|2025-01-05 00:49:30|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|6
1736038190000|2025-01-05 00:49:50|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736038200000|2025-01-05 00:50:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736038210000|2025-01-05 00:50:10|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736038220000|2025-01-05 00:50:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736038230000|2025-01-05 00:50:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736038240000|2025-01-05 00:50:40|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736038250000|2025-01-05 00:50:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736038260000|2025-01-05 00:51:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|4
1736038270000|2025-01-05 00:51:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736038280000|2025-01-05 00:51:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736038290000|2025-01-05 00:51:30|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|5
1736038310000|2025-01-05 00:51:50|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736038320000|2025-01-05 00:52:00|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736038400000|2025-01-05 00:53:20|44.84|44.66|44.86|44.68|44.87|44.69|44.84|44.66|4
1736038410000|2025-01-05 00:53:30|44.87|44.69|44.88|44.7|44.89|44.71|44.87|44.69|4
1736038420000|2025-01-05 00:53:40|44.87|44.69|44.89|44.71|44.89|44.71|44.87|44.69|3
1736038430000|2025-01-05 00:53:50|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|3
1736038440000|2025-01-05 00:54:00|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|4
1736038460000|2025-01-05 00:54:20|44.89|44.71|44.92|44.74|44.92|44.74|44.88|44.7|5
1736038490000|2025-01-05 00:54:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736038500000|2025-01-05 00:55:00|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|3
1736038510000|2025-01-05 00:55:10|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736038520000|2025-01-05 00:55:20|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|5
1736038530000|2025-01-05 00:55:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736038540000|2025-01-05 00:55:40|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736038550000|2025-01-05 00:55:50|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|2
1736038560000|2025-01-05 00:56:00|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736038570000|2025-01-05 00:56:10|44.94|44.76|44.93|44.75|44.95|44.77|44.93|44.75|4
1736038590000|2025-01-05 00:56:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736038600000|2025-01-05 00:56:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736038620000|2025-01-05 00:57:00|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|3
1736038630000|2025-01-05 00:57:10|44.88|44.7|44.93|44.75|44.93|44.75|44.88|44.7|3
1736038650000|2025-01-05 00:57:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736038660000|2025-01-05 00:57:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736038670000|2025-01-05 00:57:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736038680000|2025-01-05 00:58:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736038690000|2025-01-05 00:58:10|44.91|44.73|44.89|44.71|44.91|44.73|44.89|44.71|3
1736038770000|2025-01-05 00:59:30|44.88|44.7|44.86|44.68|44.88|44.7|44.86|44.68|3
1736038810000|2025-01-05 01:00:10|44.85|44.67|44.92|44.74|44.92|44.74|44.85|44.67|2
1736038820000|2025-01-05 01:00:20|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|6
1736038840000|2025-01-05 01:00:40|44.92|44.74|44.88|44.7|44.92|44.74|44.88|44.7|4
1736038850000|2025-01-05 01:00:50|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736038860000|2025-01-05 01:01:00|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|4
1736038880000|2025-01-05 01:01:20|44.94|44.76|44.9|44.72|44.95|44.77|44.9|44.72|6
1736038890000|2025-01-05 01:01:30|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|4
1736038900000|2025-01-05 01:01:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736038910000|2025-01-05 01:01:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736038940000|2025-01-05 01:02:20|44.95|44.77|44.97|44.79|44.98|44.8|44.95|44.77|3
1736038950000|2025-01-05 01:02:30|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736038960000|2025-01-05 01:02:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736038970000|2025-01-05 01:02:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736038980000|2025-01-05 01:03:00|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736038990000|2025-01-05 01:03:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736039000000|2025-01-05 01:03:20|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|3
1736039010000|2025-01-05 01:03:30|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|5
1736039020000|2025-01-05 01:03:40|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|3
1736039030000|2025-01-05 01:03:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736039040000|2025-01-05 01:04:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736039050000|2025-01-05 01:04:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736039060000|2025-01-05 01:04:20|44.86|44.68|44.89|44.71|44.89|44.71|44.86|44.68|3
1736039070000|2025-01-05 01:04:30|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|3
1736039080000|2025-01-05 01:04:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736039090000|2025-01-05 01:04:50|44.87|44.69|44.9|44.72|44.9|44.72|44.87|44.69|3
1736039100000|2025-01-05 01:05:00|44.91|44.73|44.87|44.69|44.91|44.73|44.87|44.69|3
1736039110000|2025-01-05 01:05:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736039120000|2025-01-05 01:05:20|44.85|44.67|44.84|44.66|44.86|44.68|44.84|44.66|6
1736039140000|2025-01-05 01:05:40|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736039150000|2025-01-05 01:05:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736039170000|2025-01-05 01:06:10|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|2
1736039180000|2025-01-05 01:06:20|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736039190000|2025-01-05 01:06:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736039200000|2025-01-05 01:06:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736039210000|2025-01-05 01:06:50|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1736039220000|2025-01-05 01:07:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736039230000|2025-01-05 01:07:10|44.71|44.53|44.71|44.53|44.73|44.55|44.71|44.53|4
1736039240000|2025-01-05 01:07:20|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1736039250000|2025-01-05 01:07:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736039260000|2025-01-05 01:07:40|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|5
1736039270000|2025-01-05 01:07:50|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736039280000|2025-01-05 01:08:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736039290000|2025-01-05 01:08:10|44.61|44.43|44.62|44.44|44.68|44.5|44.61|44.43|10
1736039300000|2025-01-05 01:08:20|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1736039310000|2025-01-05 01:08:30|44.6|44.42|44.6|44.42|44.61|44.43|44.58|44.4|5
1736039320000|2025-01-05 01:08:40|44.59|44.41|44.58|44.4|44.6|44.42|44.58|44.4|6
1736039340000|2025-01-05 01:09:00|44.57|44.39|44.6|44.42|44.6|44.42|44.57|44.39|3
1736039350000|2025-01-05 01:09:10|44.58|44.4|44.6|44.42|44.61|44.43|44.58|44.4|4
1736039360000|2025-01-05 01:09:20|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|4
1736039370000|2025-01-05 01:09:30|44.61|44.43|44.63|44.45|44.63|44.45|44.6|44.42|4
1736039380000|2025-01-05 01:09:40|44.66|44.48|44.66|44.48|44.68|44.5|44.66|44.48|9
1736039390000|2025-01-05 01:09:50|44.67|44.49|44.64|44.46|44.67|44.49|44.63|44.45|5
1736039400000|2025-01-05 01:10:00|44.63|44.45|44.6|44.42|44.63|44.45|44.6|44.42|4
1736039410000|2025-01-05 01:10:10|44.59|44.41|44.63|44.45|44.63|44.45|44.59|44.41|6
1736039420000|2025-01-05 01:10:20|44.64|44.46|44.62|44.44|44.66|44.48|44.61|44.43|8
1736039430000|2025-01-05 01:10:30|44.63|44.45|44.62|44.44|44.64|44.46|44.62|44.44|4
1736039440000|2025-01-05 01:10:40|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|5
1736039450000|2025-01-05 01:10:50|44.62|44.44|44.62|44.44|44.62|44.44|44.6|44.42|10
1736039460000|2025-01-05 01:11:00|44.63|44.45|44.66|44.48|44.66|44.48|44.62|44.44|6
1736039470000|2025-01-05 01:11:10|44.65|44.47|44.68|44.5|44.69|44.51|44.65|44.47|6
1736039480000|2025-01-05 01:11:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736039490000|2025-01-05 01:11:30|44.7|44.52|44.69|44.51|44.71|44.53|44.69|44.51|6
1736039500000|2025-01-05 01:11:40|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|4
1736039510000|2025-01-05 01:11:50|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1736039520000|2025-01-05 01:12:00|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736039530000|2025-01-05 01:12:10|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736039540000|2025-01-05 01:12:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736039550000|2025-01-05 01:12:30|44.73|44.55|44.79|44.61|44.79|44.61|44.73|44.55|3
1736039560000|2025-01-05 01:12:40|44.8|44.62|44.79|44.61|44.81|44.63|44.79|44.61|3
1736039570000|2025-01-05 01:12:50|44.8|44.62|44.76|44.58|44.8|44.62|44.75|44.57|10
1736039580000|2025-01-05 01:13:00|44.75|44.57|44.71|44.53|44.75|44.57|44.71|44.53|6
1736039590000|2025-01-05 01:13:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736039600000|2025-01-05 01:13:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736039610000|2025-01-05 01:13:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736039620000|2025-01-05 01:13:40|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|3
1736039630000|2025-01-05 01:13:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736039640000|2025-01-05 01:14:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736039660000|2025-01-05 01:14:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736039670000|2025-01-05 01:14:30|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736039680000|2025-01-05 01:14:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736039690000|2025-01-05 01:14:50|44.76|44.58|44.78|44.6|44.79|44.61|44.74|44.56|6
1736039710000|2025-01-05 01:15:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736039720000|2025-01-05 01:15:20|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|3
1736039730000|2025-01-05 01:15:30|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736039740000|2025-01-05 01:15:40|44.73|44.55|44.73|44.55|44.73|44.55|44.72|44.54|3
1736039750000|2025-01-05 01:15:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736039760000|2025-01-05 01:16:00|44.7|44.52|44.69|44.51|44.7|44.52|44.68|44.5|4
1736039770000|2025-01-05 01:16:10|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1736039780000|2025-01-05 01:16:20|44.72|44.54|44.7|44.52|44.72|44.54|44.7|44.52|3
1736039790000|2025-01-05 01:16:30|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|5
1736039800000|2025-01-05 01:16:40|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736039810000|2025-01-05 01:16:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736039820000|2025-01-05 01:17:00|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|2
1736039830000|2025-01-05 01:17:10|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|3
1736039840000|2025-01-05 01:17:20|44.72|44.54|44.69|44.51|44.72|44.54|44.68|44.5|5
1736039850000|2025-01-05 01:17:30|44.67|44.49|44.65|44.47|44.67|44.49|44.64|44.46|8
1736039860000|2025-01-05 01:17:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736039870000|2025-01-05 01:17:50|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|4
1736039880000|2025-01-05 01:18:00|44.7|44.52|44.69|44.51|44.7|44.52|44.68|44.5|3
1736039890000|2025-01-05 01:18:10|44.7|44.52|44.69|44.51|44.71|44.53|44.69|44.51|5
1736039910000|2025-01-05 01:18:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736039920000|2025-01-05 01:18:40|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736039930000|2025-01-05 01:18:50|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1736039950000|2025-01-05 01:19:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736039960000|2025-01-05 01:19:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736039970000|2025-01-05 01:19:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736039980000|2025-01-05 01:19:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736039990000|2025-01-05 01:19:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736040000000|2025-01-05 01:20:00|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1736040010000|2025-01-05 01:20:10|44.67|44.49|44.73|44.55|44.73|44.55|44.67|44.49|5
1736040020000|2025-01-05 01:20:20|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1736040030000|2025-01-05 01:20:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736040040000|2025-01-05 01:20:40|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736040050000|2025-01-05 01:20:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736040070000|2025-01-05 01:21:10|44.72|44.54|44.74|44.56|44.74|44.56|44.72|44.54|3
1736040080000|2025-01-05 01:21:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736040090000|2025-01-05 01:21:30|44.73|44.55|44.74|44.56|44.75|44.57|44.73|44.55|4
1736040110000|2025-01-05 01:21:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736040120000|2025-01-05 01:22:00|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736040130000|2025-01-05 01:22:10|44.73|44.55|44.74|44.56|44.75|44.57|44.73|44.55|4
1736040140000|2025-01-05 01:22:20|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736040150000|2025-01-05 01:22:30|44.77|44.59|44.73|44.55|44.78|44.6|44.72|44.54|4
1736040160000|2025-01-05 01:22:40|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736040170000|2025-01-05 01:22:50|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|5
1736040180000|2025-01-05 01:23:00|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736040190000|2025-01-05 01:23:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736040200000|2025-01-05 01:23:20|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736040210000|2025-01-05 01:23:30|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736040220000|2025-01-05 01:23:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736040230000|2025-01-05 01:23:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736040240000|2025-01-05 01:24:00|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736040280000|2025-01-05 01:24:40|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736040290000|2025-01-05 01:24:50|44.7|44.52|44.72|44.54|44.72|44.54|44.69|44.51|5
1736040300000|2025-01-05 01:25:00|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1736040310000|2025-01-05 01:25:10|44.72|44.54|44.71|44.53|44.73|44.55|44.71|44.53|4
1736040320000|2025-01-05 01:25:20|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736040330000|2025-01-05 01:25:30|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736040340000|2025-01-05 01:25:40|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736040350000|2025-01-05 01:25:50|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1736040360000|2025-01-05 01:26:00|44.76|44.58|44.79|44.61|44.79|44.61|44.75|44.57|4
1736040370000|2025-01-05 01:26:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736040380000|2025-01-05 01:26:20|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|4
1736040390000|2025-01-05 01:26:30|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736040400000|2025-01-05 01:26:40|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|2
1736040410000|2025-01-05 01:26:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736040430000|2025-01-05 01:27:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736040440000|2025-01-05 01:27:20|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736040450000|2025-01-05 01:27:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736040470000|2025-01-05 01:27:50|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736040480000|2025-01-05 01:28:00|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736040490000|2025-01-05 01:28:10|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736040510000|2025-01-05 01:28:30|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1736040520000|2025-01-05 01:28:40|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736040540000|2025-01-05 01:29:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736040570000|2025-01-05 01:29:30|44.72|44.54|44.74|44.56|44.74|44.56|44.72|44.54|3
1736040580000|2025-01-05 01:29:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736040590000|2025-01-05 01:29:50|44.72|44.54|44.72|44.54|44.73|44.55|44.72|44.54|3
1736040600000|2025-01-05 01:30:00|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736040620000|2025-01-05 01:30:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736040630000|2025-01-05 01:30:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736040650000|2025-01-05 01:30:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736040660000|2025-01-05 01:31:00|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736040670000|2025-01-05 01:31:10|44.71|44.53|44.68|44.5|44.71|44.53|44.68|44.5|4
1736040680000|2025-01-05 01:31:20|44.67|44.49|44.62|44.44|44.67|44.49|44.62|44.44|4
1736040690000|2025-01-05 01:31:30|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736040700000|2025-01-05 01:31:40|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736040710000|2025-01-05 01:31:50|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1736040720000|2025-01-05 01:32:00|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1736040730000|2025-01-05 01:32:10|44.59|44.41|44.55|44.37|44.59|44.41|44.55|44.37|4
1736040740000|2025-01-05 01:32:20|44.56|44.38|44.57|44.39|44.57|44.39|44.55|44.37|3
1736040750000|2025-01-05 01:32:30|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736040760000|2025-01-05 01:32:40|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1736040770000|2025-01-05 01:32:50|44.55|44.37|44.6|44.42|44.63|44.45|44.55|44.37|8
1736040780000|2025-01-05 01:33:00|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1736040790000|2025-01-05 01:33:10|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|4
1736040800000|2025-01-05 01:33:20|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|3
1736040810000|2025-01-05 01:33:30|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736040820000|2025-01-05 01:33:40|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736040840000|2025-01-05 01:34:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1736040850000|2025-01-05 01:34:10|44.55|44.37|44.54|44.36|44.56|44.38|44.54|44.36|6
1736040860000|2025-01-05 01:34:20|44.53|44.35|44.53|44.35|44.54|44.36|44.52|44.34|5
1736040870000|2025-01-05 01:34:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736040890000|2025-01-05 01:34:50|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|6
1736040900000|2025-01-05 01:35:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736040910000|2025-01-05 01:35:10|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736040920000|2025-01-05 01:35:20|44.53|44.35|44.55|44.37|44.57|44.39|44.53|44.35|4
1736040940000|2025-01-05 01:35:40|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|4
1736040950000|2025-01-05 01:35:50|44.52|44.34|44.48|44.3|44.52|44.34|44.46|44.28|9
1736040960000|2025-01-05 01:36:00|44.49|44.31|44.48|44.3|44.5|44.32|44.48|44.3|6
1736040970000|2025-01-05 01:36:10|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1736040980000|2025-01-05 01:36:20|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736040990000|2025-01-05 01:36:30|44.43|44.25|44.34|44.16|44.43|44.25|44.34|44.16|10
1736041000000|2025-01-05 01:36:40|44.37|44.19|44.45|44.27|44.46|44.28|44.37|44.19|9
1736041010000|2025-01-05 01:36:50|44.44|44.26|44.43|44.25|44.45|44.27|44.43|44.25|4
1736041020000|2025-01-05 01:37:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|4
1736041030000|2025-01-05 01:37:10|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1736041040000|2025-01-05 01:37:20|44.43|44.25|44.39|44.21|44.43|44.25|44.39|44.21|4
1736041050000|2025-01-05 01:37:30|44.38|44.2|44.34|44.16|44.38|44.2|44.34|44.16|6
1736041060000|2025-01-05 01:37:40|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736041070000|2025-01-05 01:37:50|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|3
1736041090000|2025-01-05 01:38:10|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|4
1736041100000|2025-01-05 01:38:20|44.34|44.16|44.35|44.17|44.35|44.17|44.33|44.15|6
1736041110000|2025-01-05 01:38:30|44.36|44.18|44.34|44.16|44.36|44.18|44.34|44.16|5
1736041130000|2025-01-05 01:38:50|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|3
1736041140000|2025-01-05 01:39:00|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736041160000|2025-01-05 01:39:20|44.35|44.17|44.34|44.16|44.35|44.17|44.33|44.15|6
1736041170000|2025-01-05 01:39:30|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736041180000|2025-01-05 01:39:40|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1736041190000|2025-01-05 01:39:50|44.32|44.14|44.33|44.15|44.34|44.16|44.32|44.14|8
1736041200000|2025-01-05 01:40:00|44.32|44.14|44.32|44.14|44.33|44.15|44.32|44.14|3
1736041210000|2025-01-05 01:40:10|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736041220000|2025-01-05 01:40:20|44.33|44.15|44.33|44.15|44.33|44.15|44.32|44.14|5
1736041230000|2025-01-05 01:40:30|44.34|44.16|44.34|44.16|44.35|44.17|44.34|44.16|3
1736041240000|2025-01-05 01:40:40|44.33|44.15|44.34|44.16|44.35|44.17|44.33|44.15|4
1736041250000|2025-01-05 01:40:50|44.36|44.18|44.35|44.17|44.36|44.18|44.34|44.16|3
1736041260000|2025-01-05 01:41:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736041280000|2025-01-05 01:41:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736041290000|2025-01-05 01:41:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736041300000|2025-01-05 01:41:40|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736041320000|2025-01-05 01:42:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736041340000|2025-01-05 01:42:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736041350000|2025-01-05 01:42:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736041360000|2025-01-05 01:42:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736041380000|2025-01-05 01:43:00|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736041390000|2025-01-05 01:43:10|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|3
1736041410000|2025-01-05 01:43:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736041420000|2025-01-05 01:43:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736041430000|2025-01-05 01:43:50|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736041440000|2025-01-05 01:44:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736041450000|2025-01-05 01:44:10|44.51|44.33|44.51|44.33|44.53|44.35|44.51|44.33|3
1736041460000|2025-01-05 01:44:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736041470000|2025-01-05 01:44:30|44.52|44.34|44.5|44.32|44.52|44.34|44.5|44.32|3
1736041480000|2025-01-05 01:44:40|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1736041490000|2025-01-05 01:44:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736041500000|2025-01-05 01:45:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736041510000|2025-01-05 01:45:10|44.44|44.26|44.44|44.26|44.46|44.28|44.44|44.26|5
1736041520000|2025-01-05 01:45:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736041530000|2025-01-05 01:45:30|44.47|44.29|44.5|44.32|44.5|44.32|44.47|44.29|3
1736041540000|2025-01-05 01:45:40|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1736041560000|2025-01-05 01:46:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736041570000|2025-01-05 01:46:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736041580000|2025-01-05 01:46:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736041590000|2025-01-05 01:46:30|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|3
1736041600000|2025-01-05 01:46:40|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736041610000|2025-01-05 01:46:50|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1736041620000|2025-01-05 01:47:00|44.43|44.25|44.4|44.22|44.43|44.25|44.4|44.22|4
1736041630000|2025-01-05 01:47:10|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|2
1736041640000|2025-01-05 01:47:20|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|3
1736041650000|2025-01-05 01:47:30|44.37|44.19|44.36|44.18|44.38|44.2|44.36|44.18|5
1736041660000|2025-01-05 01:47:40|44.38|44.2|44.41|44.23|44.42|44.24|44.38|44.2|5
1736041670000|2025-01-05 01:47:50|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736041680000|2025-01-05 01:48:00|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|4
1736041690000|2025-01-05 01:48:10|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1736041700000|2025-01-05 01:48:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736041710000|2025-01-05 01:48:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736041720000|2025-01-05 01:48:40|44.43|44.25|44.43|44.25|44.43|44.25|44.42|44.24|3
1736041740000|2025-01-05 01:49:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736041750000|2025-01-05 01:49:10|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736041760000|2025-01-05 01:49:20|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736041770000|2025-01-05 01:49:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736041780000|2025-01-05 01:49:40|44.47|44.29|44.5|44.32|44.5|44.32|44.47|44.29|2
1736041790000|2025-01-05 01:49:50|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736041800000|2025-01-05 01:50:00|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|5
1736041810000|2025-01-05 01:50:10|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736041830000|2025-01-05 01:50:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736041840000|2025-01-05 01:50:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736041850000|2025-01-05 01:50:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736041860000|2025-01-05 01:51:00|44.49|44.31|44.48|44.3|44.49|44.31|44.46|44.28|4
1736041870000|2025-01-05 01:51:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736041880000|2025-01-05 01:51:20|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1736041890000|2025-01-05 01:51:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736041900000|2025-01-05 01:51:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736041930000|2025-01-05 01:52:10|44.49|44.31|44.5|44.32|44.51|44.33|44.49|44.31|3
1736041960000|2025-01-05 01:52:40|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736041970000|2025-01-05 01:52:50|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736041990000|2025-01-05 01:53:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736042000000|2025-01-05 01:53:20|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736042010000|2025-01-05 01:53:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736042020000|2025-01-05 01:53:40|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1736042050000|2025-01-05 01:54:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736042060000|2025-01-05 01:54:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736042070000|2025-01-05 01:54:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736042090000|2025-01-05 01:54:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736042110000|2025-01-05 01:55:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736042120000|2025-01-05 01:55:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736042130000|2025-01-05 01:55:30|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1736042150000|2025-01-05 01:55:50|44.49|44.31|44.48|44.3|44.5|44.32|44.48|44.3|4
1736042160000|2025-01-05 01:56:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736042170000|2025-01-05 01:56:10|44.47|44.29|44.48|44.3|44.48|44.3|44.46|44.28|3
1736042180000|2025-01-05 01:56:20|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|3
1736042190000|2025-01-05 01:56:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736042200000|2025-01-05 01:56:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736042210000|2025-01-05 01:56:50|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736042220000|2025-01-05 01:57:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736042230000|2025-01-05 01:57:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736042250000|2025-01-05 01:57:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736042280000|2025-01-05 01:58:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736042290000|2025-01-05 01:58:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736042330000|2025-01-05 01:58:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736042340000|2025-01-05 01:59:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736042380000|2025-01-05 01:59:40|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1736042390000|2025-01-05 01:59:50|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736042400000|2025-01-05 02:00:00|44.62|44.44|44.64|44.46|44.64|44.46|44.61|44.43|4
1736042410000|2025-01-05 02:00:10|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736042420000|2025-01-05 02:00:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736042430000|2025-01-05 02:00:30|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736042440000|2025-01-05 02:00:40|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|2
1736042450000|2025-01-05 02:00:50|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736042460000|2025-01-05 02:01:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736042470000|2025-01-05 02:01:10|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736042480000|2025-01-05 02:01:20|44.79|44.61|44.82|44.64|44.82|44.64|44.79|44.61|3
1736042500000|2025-01-05 02:01:40|44.81|44.63|44.76|44.58|44.81|44.63|44.76|44.58|6
1736042510000|2025-01-05 02:01:50|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736042520000|2025-01-05 02:02:00|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|4
1736042530000|2025-01-05 02:02:10|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736042540000|2025-01-05 02:02:20|44.76|44.58|44.79|44.61|44.79|44.61|44.76|44.58|2
1736042550000|2025-01-05 02:02:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736042560000|2025-01-05 02:02:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736042570000|2025-01-05 02:02:50|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736042580000|2025-01-05 02:03:00|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|4
1736042590000|2025-01-05 02:03:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736042600000|2025-01-05 02:03:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736042610000|2025-01-05 02:03:30|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736042620000|2025-01-05 02:03:40|44.79|44.61|44.82|44.64|44.82|44.64|44.79|44.61|3
1736042640000|2025-01-05 02:04:00|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|5
1736042660000|2025-01-05 02:04:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736042690000|2025-01-05 02:04:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736042700000|2025-01-05 02:05:00|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736042710000|2025-01-05 02:05:10|44.86|44.68|44.82|44.64|44.86|44.68|44.82|44.64|5
1736042730000|2025-01-05 02:05:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736042740000|2025-01-05 02:05:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|6
1736042760000|2025-01-05 02:06:00|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|2
1736042770000|2025-01-05 02:06:10|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736042780000|2025-01-05 02:06:20|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736042790000|2025-01-05 02:06:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736042800000|2025-01-05 02:06:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736042810000|2025-01-05 02:06:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736042820000|2025-01-05 02:07:00|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|6
1736042830000|2025-01-05 02:07:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736042840000|2025-01-05 02:07:20|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736042850000|2025-01-05 02:07:30|44.76|44.58|44.8|44.62|44.8|44.62|44.76|44.58|5
1736042860000|2025-01-05 02:07:40|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1736042870000|2025-01-05 02:07:50|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736042880000|2025-01-05 02:08:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736042890000|2025-01-05 02:08:10|44.82|44.64|44.75|44.57|44.82|44.64|44.72|44.54|6
1736042900000|2025-01-05 02:08:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|4
1736042920000|2025-01-05 02:08:40|44.76|44.58|44.82|44.64|44.83|44.65|44.75|44.57|6
1736042930000|2025-01-05 02:08:50|44.85|44.67|44.88|44.7|44.88|44.7|44.85|44.67|7
1736042940000|2025-01-05 02:09:00|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736042950000|2025-01-05 02:09:10|44.89|44.71|44.94|44.76|44.94|44.76|44.87|44.69|9
1736042960000|2025-01-05 02:09:20|44.95|44.77|44.98|44.8|44.98|44.8|44.95|44.77|3
1736042970000|2025-01-05 02:09:30|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|5
1736042980000|2025-01-05 02:09:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736043000000|2025-01-05 02:10:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736043010000|2025-01-05 02:10:10|45.04|44.86|45.06|44.88|45.06|44.88|45.04|44.86|3
1736043020000|2025-01-05 02:10:20|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736043030000|2025-01-05 02:10:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736043050000|2025-01-05 02:10:50|45.07|44.89|45.12|44.94|45.12|44.94|45.07|44.89|5
1736043060000|2025-01-05 02:11:00|45.13|44.95|45.17|44.99|45.17|44.99|45.13|44.95|4
1736043070000|2025-01-05 02:11:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736043090000|2025-01-05 02:11:30|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736043100000|2025-01-05 02:11:40|45.19|45.01|45.22|45.04|45.22|45.04|45.19|45.01|4
1736043110000|2025-01-05 02:11:50|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736043120000|2025-01-05 02:12:00|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736043130000|2025-01-05 02:12:10|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736043140000|2025-01-05 02:12:20|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|2
1736043150000|2025-01-05 02:12:30|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736043160000|2025-01-05 02:12:40|45.23|45.05|45.23|45.05|45.24|45.06|45.23|45.05|3
1736043170000|2025-01-05 02:12:50|45.24|45.06|45.27|45.09|45.27|45.09|45.24|45.06|4
1736043180000|2025-01-05 02:13:00|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736043200000|2025-01-05 02:13:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736043210000|2025-01-05 02:13:30|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|4
1736043230000|2025-01-05 02:13:50|45.29|45.11|45.27|45.09|45.31|45.13|45.27|45.09|5
1736043240000|2025-01-05 02:14:00|45.23|45.05|45.17|44.99|45.23|45.05|45.17|44.99|6
1736043250000|2025-01-05 02:14:10|45.16|44.98|45.17|44.99|45.18|45|45.16|44.98|3
1736043260000|2025-01-05 02:14:20|45.18|45|45.18|45|45.18|45|45.18|45|1
1736043280000|2025-01-05 02:14:40|45.19|45.01|45.16|44.98|45.19|45.01|45.16|44.98|4
1736043290000|2025-01-05 02:14:50|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|5
1736043300000|2025-01-05 02:15:00|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|3
1736043310000|2025-01-05 02:15:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736043320000|2025-01-05 02:15:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736043330000|2025-01-05 02:15:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736043340000|2025-01-05 02:15:40|45.1|44.92|45.16|44.98|45.16|44.98|45.09|44.91|4
1736043350000|2025-01-05 02:15:50|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|4
1736043360000|2025-01-05 02:16:00|45.17|44.99|45.14|44.96|45.17|44.99|45.14|44.96|3
1736043370000|2025-01-05 02:16:10|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736043380000|2025-01-05 02:16:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736043390000|2025-01-05 02:16:30|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|5
1736043400000|2025-01-05 02:16:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736043410000|2025-01-05 02:16:50|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736043420000|2025-01-05 02:17:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736043430000|2025-01-05 02:17:10|45.1|44.92|45.07|44.89|45.1|44.92|45.07|44.89|6
1736043440000|2025-01-05 02:17:20|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|5
1736043450000|2025-01-05 02:17:30|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736043460000|2025-01-05 02:17:40|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736043470000|2025-01-05 02:17:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736043480000|2025-01-05 02:18:00|45.09|44.91|45.14|44.96|45.14|44.96|45.09|44.91|4
1736043490000|2025-01-05 02:18:10|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736043500000|2025-01-05 02:18:20|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|5
1736043510000|2025-01-05 02:18:30|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736043520000|2025-01-05 02:18:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736043530000|2025-01-05 02:18:50|45.08|44.9|45.03|44.85|45.08|44.9|45.03|44.85|4
1736043540000|2025-01-05 02:19:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736043550000|2025-01-05 02:19:10|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736043560000|2025-01-05 02:19:20|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736043570000|2025-01-05 02:19:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736043590000|2025-01-05 02:19:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736043600000|2025-01-05 02:20:00|44.93|44.75|44.99|44.81|44.99|44.81|44.93|44.75|5
1736043610000|2025-01-05 02:20:10|45|44.82|45.02|44.84|45.02|44.84|45|44.82|3
1736043630000|2025-01-05 02:20:30|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736043640000|2025-01-05 02:20:40|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736043650000|2025-01-05 02:20:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736043660000|2025-01-05 02:21:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736043680000|2025-01-05 02:21:20|45.02|44.84|45.06|44.88|45.06|44.88|45.01|44.83|5
1736043690000|2025-01-05 02:21:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736043700000|2025-01-05 02:21:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736043710000|2025-01-05 02:21:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736043720000|2025-01-05 02:22:00|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736043730000|2025-01-05 02:22:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736043740000|2025-01-05 02:22:20|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|2
1736043770000|2025-01-05 02:22:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736043780000|2025-01-05 02:23:00|45.12|44.94|45.16|44.98|45.16|44.98|45.12|44.94|2
1736043790000|2025-01-05 02:23:10|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736043810000|2025-01-05 02:23:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736043820000|2025-01-05 02:23:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736043830000|2025-01-05 02:23:50|45.15|44.97|45.13|44.95|45.15|44.97|45.12|44.94|5
1736043840000|2025-01-05 02:24:00|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|4
1736043850000|2025-01-05 02:24:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736043860000|2025-01-05 02:24:20|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|6
1736043870000|2025-01-05 02:24:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736043890000|2025-01-05 02:24:50|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736043900000|2025-01-05 02:25:00|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736043910000|2025-01-05 02:25:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736043920000|2025-01-05 02:25:20|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1736043930000|2025-01-05 02:25:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736043940000|2025-01-05 02:25:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736043950000|2025-01-05 02:25:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736043960000|2025-01-05 02:26:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736043980000|2025-01-05 02:26:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736043990000|2025-01-05 02:26:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736044000000|2025-01-05 02:26:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736044010000|2025-01-05 02:26:50|45|44.82|45|44.82|45|44.82|45|44.82|1
1736044080000|2025-01-05 02:28:00|45.01|44.83|45.04|44.86|45.07|44.89|45.01|44.83|8
1736044090000|2025-01-05 02:28:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736044100000|2025-01-05 02:28:20|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736044120000|2025-01-05 02:28:40|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736044130000|2025-01-05 02:28:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736044140000|2025-01-05 02:29:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736044150000|2025-01-05 02:29:10|44.95|44.77|44.9|44.72|44.96|44.78|44.89|44.71|7
1736044160000|2025-01-05 02:29:20|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736044170000|2025-01-05 02:29:30|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736044200000|2025-01-05 02:30:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736044210000|2025-01-05 02:30:10|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|4
1736044220000|2025-01-05 02:30:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736044230000|2025-01-05 02:30:30|44.85|44.67|44.85|44.67|44.86|44.68|44.84|44.66|5
1736044240000|2025-01-05 02:30:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736044250000|2025-01-05 02:30:50|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736044260000|2025-01-05 02:31:00|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|4
1736044290000|2025-01-05 02:31:30|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|4
1736044300000|2025-01-05 02:31:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736044350000|2025-01-05 02:32:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736044360000|2025-01-05 02:32:40|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736044370000|2025-01-05 02:32:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736044380000|2025-01-05 02:33:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736044390000|2025-01-05 02:33:10|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736044400000|2025-01-05 02:33:20|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|3
1736044410000|2025-01-05 02:33:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736044420000|2025-01-05 02:33:40|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736044530000|2025-01-05 02:35:30|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736044620000|2025-01-05 02:37:00|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|2
1736044630000|2025-01-05 02:37:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|4
1736044640000|2025-01-05 02:37:20|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|3
1736044660000|2025-01-05 02:37:40|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736044670000|2025-01-05 02:37:50|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736044680000|2025-01-05 02:38:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736044700000|2025-01-05 02:38:20|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736044710000|2025-01-05 02:38:30|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736044720000|2025-01-05 02:38:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736044740000|2025-01-05 02:39:00|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736044750000|2025-01-05 02:39:10|44.81|44.63|44.82|44.64|44.82|44.64|44.8|44.62|3
1736044760000|2025-01-05 02:39:20|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1736044770000|2025-01-05 02:39:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736044780000|2025-01-05 02:39:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736044790000|2025-01-05 02:39:50|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|3
1736044800000|2025-01-05 02:40:00|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736044810000|2025-01-05 02:40:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736044820000|2025-01-05 02:40:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736044840000|2025-01-05 02:40:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736044860000|2025-01-05 02:41:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736044890000|2025-01-05 02:41:30|44.81|44.63|44.8|44.62|44.81|44.63|44.79|44.61|4
1736044900000|2025-01-05 02:41:40|44.81|44.63|44.79|44.61|44.81|44.63|44.79|44.61|3
1736044910000|2025-01-05 02:41:50|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|5
1736044940000|2025-01-05 02:42:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736044950000|2025-01-05 02:42:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736044960000|2025-01-05 02:42:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736044970000|2025-01-05 02:42:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736045000000|2025-01-05 02:43:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736045010000|2025-01-05 02:43:30|44.78|44.6|44.78|44.6|44.79|44.61|44.78|44.6|3
1736045030000|2025-01-05 02:43:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736045040000|2025-01-05 02:44:00|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1736045060000|2025-01-05 02:44:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736045070000|2025-01-05 02:44:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736045090000|2025-01-05 02:44:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736045100000|2025-01-05 02:45:00|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736045120000|2025-01-05 02:45:20|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736045130000|2025-01-05 02:45:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736045150000|2025-01-05 02:45:50|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736045160000|2025-01-05 02:46:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736045170000|2025-01-05 02:46:10|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736045190000|2025-01-05 02:46:30|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|4
1736045200000|2025-01-05 02:46:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736045270000|2025-01-05 02:47:50|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736045280000|2025-01-05 02:48:00|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736045290000|2025-01-05 02:48:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736045390000|2025-01-05 02:49:50|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736045400000|2025-01-05 02:50:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736045410000|2025-01-05 02:50:10|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736045440000|2025-01-05 02:50:40|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736045450000|2025-01-05 02:50:50|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736045460000|2025-01-05 02:51:00|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|3
1736045470000|2025-01-05 02:51:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736045480000|2025-01-05 02:51:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736045490000|2025-01-05 02:51:30|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736045500000|2025-01-05 02:51:40|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736045520000|2025-01-05 02:52:00|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736045530000|2025-01-05 02:52:10|44.71|44.53|44.74|44.56|44.74|44.56|44.71|44.53|3
1736045570000|2025-01-05 02:52:50|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736045600000|2025-01-05 02:53:20|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736045610000|2025-01-05 02:53:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736045620000|2025-01-05 02:53:40|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736045630000|2025-01-05 02:53:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736045640000|2025-01-05 02:54:00|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736045740000|2025-01-05 02:55:40|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|2
1736045750000|2025-01-05 02:55:50|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736045760000|2025-01-05 02:56:00|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736045770000|2025-01-05 02:56:10|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|3
1736045790000|2025-01-05 02:56:30|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736045800000|2025-01-05 02:56:40|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736045810000|2025-01-05 02:56:50|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736045820000|2025-01-05 02:57:00|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736045840000|2025-01-05 02:57:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736045850000|2025-01-05 02:57:30|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736045870000|2025-01-05 02:57:50|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736045880000|2025-01-05 02:58:00|44.68|44.5|44.66|44.48|44.69|44.51|44.66|44.48|4
1736045890000|2025-01-05 02:58:10|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736045900000|2025-01-05 02:58:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736045910000|2025-01-05 02:58:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736045920000|2025-01-05 02:58:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736045930000|2025-01-05 02:58:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736045950000|2025-01-05 02:59:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736045970000|2025-01-05 02:59:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736045990000|2025-01-05 02:59:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736046000000|2025-01-05 03:00:00|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736046010000|2025-01-05 03:00:10|44.7|44.52|44.69|44.51|44.71|44.53|44.69|44.51|4
1736046020000|2025-01-05 03:00:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736046030000|2025-01-05 03:00:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736046040000|2025-01-05 03:00:40|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|2
1736046050000|2025-01-05 03:00:50|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736046060000|2025-01-05 03:01:00|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736046070000|2025-01-05 03:01:10|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|3
1736046080000|2025-01-05 03:01:20|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736046090000|2025-01-05 03:01:30|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736046110000|2025-01-05 03:01:50|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736046120000|2025-01-05 03:02:00|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736046130000|2025-01-05 03:02:10|44.65|44.47|44.71|44.53|44.71|44.53|44.65|44.47|6
1736046140000|2025-01-05 03:02:20|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736046160000|2025-01-05 03:02:40|44.7|44.52|44.67|44.49|44.7|44.52|44.67|44.49|4
1736046180000|2025-01-05 03:03:00|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1736046190000|2025-01-05 03:03:10|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1736046210000|2025-01-05 03:03:30|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736046220000|2025-01-05 03:03:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736046240000|2025-01-05 03:04:00|44.68|44.5|44.67|44.49|44.68|44.5|44.66|44.48|4
1736046250000|2025-01-05 03:04:10|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736046260000|2025-01-05 03:04:20|44.66|44.48|44.61|44.43|44.66|44.48|44.61|44.43|4
1736046270000|2025-01-05 03:04:30|44.6|44.42|44.57|44.39|44.6|44.42|44.57|44.39|3
1736046280000|2025-01-05 03:04:40|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736046310000|2025-01-05 03:05:10|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736046320000|2025-01-05 03:05:20|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736046330000|2025-01-05 03:05:30|44.56|44.38|44.62|44.44|44.62|44.44|44.56|44.38|4
1736046340000|2025-01-05 03:05:40|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736046350000|2025-01-05 03:05:50|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736046360000|2025-01-05 03:06:00|44.63|44.45|44.63|44.45|44.64|44.46|44.62|44.44|5
1736046370000|2025-01-05 03:06:10|44.62|44.44|44.59|44.41|44.62|44.44|44.59|44.41|4
1736046380000|2025-01-05 03:06:20|44.58|44.4|44.57|44.39|44.58|44.4|44.56|44.38|4
1736046390000|2025-01-05 03:06:30|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736046400000|2025-01-05 03:06:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736046410000|2025-01-05 03:06:50|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736046420000|2025-01-05 03:07:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736046440000|2025-01-05 03:07:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736046450000|2025-01-05 03:07:30|44.52|44.34|44.5|44.32|44.52|44.34|44.5|44.32|3
1736046460000|2025-01-05 03:07:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736046470000|2025-01-05 03:07:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736046480000|2025-01-05 03:08:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736046530000|2025-01-05 03:08:50|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736046540000|2025-01-05 03:09:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736046560000|2025-01-05 03:09:20|44.46|44.28|44.47|44.29|44.48|44.3|44.46|44.28|6
1736046570000|2025-01-05 03:09:30|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|5
1736046590000|2025-01-05 03:09:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736046610000|2025-01-05 03:10:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736046640000|2025-01-05 03:10:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736046660000|2025-01-05 03:11:00|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736046670000|2025-01-05 03:11:10|44.56|44.38|44.58|44.4|44.58|44.4|44.56|44.38|3
1736046680000|2025-01-05 03:11:20|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736046700000|2025-01-05 03:11:40|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1736046710000|2025-01-05 03:11:50|44.6|44.42|44.61|44.43|44.61|44.43|44.59|44.41|3
1736046720000|2025-01-05 03:12:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736046730000|2025-01-05 03:12:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736046740000|2025-01-05 03:12:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736046750000|2025-01-05 03:12:30|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736046770000|2025-01-05 03:12:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736046780000|2025-01-05 03:13:00|44.6|44.42|44.6|44.42|44.61|44.43|44.59|44.41|5
1736046790000|2025-01-05 03:13:10|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1736046810000|2025-01-05 03:13:30|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736046820000|2025-01-05 03:13:40|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736046840000|2025-01-05 03:14:00|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736046850000|2025-01-05 03:14:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736046860000|2025-01-05 03:14:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736046870000|2025-01-05 03:14:30|44.62|44.44|44.61|44.43|44.62|44.44|44.6|44.42|3
1736046890000|2025-01-05 03:14:50|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736046900000|2025-01-05 03:15:00|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736046920000|2025-01-05 03:15:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736046980000|2025-01-05 03:16:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736047000000|2025-01-05 03:16:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736047030000|2025-01-05 03:17:10|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1736047040000|2025-01-05 03:17:20|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|4
1736047050000|2025-01-05 03:17:30|44.59|44.41|44.6|44.42|44.6|44.42|44.58|44.4|4
1736047060000|2025-01-05 03:17:40|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736047070000|2025-01-05 03:17:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736047080000|2025-01-05 03:18:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|4
1736047090000|2025-01-05 03:18:10|44.56|44.38|44.56|44.38|44.56|44.38|44.55|44.37|3
1736047100000|2025-01-05 03:18:20|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736047110000|2025-01-05 03:18:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736047130000|2025-01-05 03:18:50|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|3
1736047140000|2025-01-05 03:19:00|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1736047150000|2025-01-05 03:19:10|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736047160000|2025-01-05 03:19:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736047170000|2025-01-05 03:19:30|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736047180000|2025-01-05 03:19:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736047200000|2025-01-05 03:20:00|44.51|44.33|44.47|44.29|44.51|44.33|44.47|44.29|3
1736047210000|2025-01-05 03:20:10|44.48|44.3|44.53|44.35|44.53|44.35|44.48|44.3|5
1736047230000|2025-01-05 03:20:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736047250000|2025-01-05 03:20:50|44.53|44.35|44.52|44.34|44.53|44.35|44.51|44.33|4
1736047260000|2025-01-05 03:21:00|44.51|44.33|44.48|44.3|44.51|44.33|44.48|44.3|6
1736047270000|2025-01-05 03:21:10|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736047280000|2025-01-05 03:21:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736047290000|2025-01-05 03:21:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736047300000|2025-01-05 03:21:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736047310000|2025-01-05 03:21:50|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|5
1736047330000|2025-01-05 03:22:10|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736047340000|2025-01-05 03:22:20|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736047350000|2025-01-05 03:22:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736047360000|2025-01-05 03:22:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736047370000|2025-01-05 03:22:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736047390000|2025-01-05 03:23:10|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736047400000|2025-01-05 03:23:20|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1736047410000|2025-01-05 03:23:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736047420000|2025-01-05 03:23:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736047440000|2025-01-05 03:24:00|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736047450000|2025-01-05 03:24:10|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1736047460000|2025-01-05 03:24:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736047470000|2025-01-05 03:24:30|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736047480000|2025-01-05 03:24:40|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736047510000|2025-01-05 03:25:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736047520000|2025-01-05 03:25:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736047530000|2025-01-05 03:25:30|44.51|44.33|44.54|44.36|44.54|44.36|44.51|44.33|4
1736047540000|2025-01-05 03:25:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736047550000|2025-01-05 03:25:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736047560000|2025-01-05 03:26:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|8
1736047570000|2025-01-05 03:26:10|44.53|44.35|44.55|44.37|44.55|44.37|44.53|44.35|3
1736047620000|2025-01-05 03:27:00|44.54|44.36|44.56|44.38|44.56|44.38|44.54|44.36|3
1736047640000|2025-01-05 03:27:20|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736047650000|2025-01-05 03:27:30|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736047660000|2025-01-05 03:27:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736047670000|2025-01-05 03:27:50|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736047680000|2025-01-05 03:28:00|44.52|44.34|44.51|44.33|44.53|44.35|44.51|44.33|3
1736047700000|2025-01-05 03:28:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736047710000|2025-01-05 03:28:30|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|5
1736047730000|2025-01-05 03:28:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736047740000|2025-01-05 03:29:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736047750000|2025-01-05 03:29:10|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736047760000|2025-01-05 03:29:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736047780000|2025-01-05 03:29:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736047800000|2025-01-05 03:30:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736047810000|2025-01-05 03:30:10|44.53|44.35|44.49|44.31|44.53|44.35|44.49|44.31|5
1736047820000|2025-01-05 03:30:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736047830000|2025-01-05 03:30:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736047840000|2025-01-05 03:30:40|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1736047850000|2025-01-05 03:30:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736047860000|2025-01-05 03:31:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736047870000|2025-01-05 03:31:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736047880000|2025-01-05 03:31:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736047890000|2025-01-05 03:31:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736047900000|2025-01-05 03:31:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736047910000|2025-01-05 03:31:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736047920000|2025-01-05 03:32:00|44.5|44.32|44.45|44.27|44.5|44.32|44.45|44.27|4
1736047930000|2025-01-05 03:32:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736047940000|2025-01-05 03:32:20|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|5
1736047950000|2025-01-05 03:32:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736047960000|2025-01-05 03:32:40|44.49|44.31|44.46|44.28|44.49|44.31|44.46|44.28|4
1736047980000|2025-01-05 03:33:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736048000000|2025-01-05 03:33:20|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736048010000|2025-01-05 03:33:30|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736048020000|2025-01-05 03:33:40|44.47|44.29|44.49|44.31|44.49|44.31|44.47|44.29|3
1736048030000|2025-01-05 03:33:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736048040000|2025-01-05 03:34:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736048060000|2025-01-05 03:34:20|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736048070000|2025-01-05 03:34:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736048080000|2025-01-05 03:34:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048100000|2025-01-05 03:35:00|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|3
1736048110000|2025-01-05 03:35:10|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736048120000|2025-01-05 03:35:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736048130000|2025-01-05 03:35:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736048160000|2025-01-05 03:36:00|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736048170000|2025-01-05 03:36:10|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736048200000|2025-01-05 03:36:40|44.5|44.32|44.47|44.29|44.5|44.32|44.47|44.29|3
1736048220000|2025-01-05 03:37:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736048230000|2025-01-05 03:37:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048240000|2025-01-05 03:37:20|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736048270000|2025-01-05 03:37:50|44.48|44.3|44.47|44.29|44.49|44.31|44.47|44.29|4
1736048280000|2025-01-05 03:38:00|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1736048290000|2025-01-05 03:38:10|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1736048310000|2025-01-05 03:38:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736048330000|2025-01-05 03:38:50|44.46|44.28|44.51|44.33|44.51|44.33|44.46|44.28|4
1736048360000|2025-01-05 03:39:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736048400000|2025-01-05 03:40:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736048410000|2025-01-05 03:40:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736048420000|2025-01-05 03:40:20|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|3
1736048440000|2025-01-05 03:40:40|44.5|44.32|44.5|44.32|44.51|44.33|44.5|44.32|3
1736048450000|2025-01-05 03:40:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736048460000|2025-01-05 03:41:00|44.5|44.32|44.47|44.29|44.5|44.32|44.47|44.29|4
1736048470000|2025-01-05 03:41:10|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736048480000|2025-01-05 03:41:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048490000|2025-01-05 03:41:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736048550000|2025-01-05 03:42:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048560000|2025-01-05 03:42:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736048580000|2025-01-05 03:43:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736048590000|2025-01-05 03:43:10|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|5
1736048600000|2025-01-05 03:43:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736048610000|2025-01-05 03:43:30|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1736048620000|2025-01-05 03:43:40|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|7
1736048640000|2025-01-05 03:44:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736048650000|2025-01-05 03:44:10|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736048660000|2025-01-05 03:44:20|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736048670000|2025-01-05 03:44:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048690000|2025-01-05 03:44:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736048700000|2025-01-05 03:45:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048710000|2025-01-05 03:45:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736048720000|2025-01-05 03:45:20|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|3
1736048730000|2025-01-05 03:45:30|44.42|44.24|44.39|44.21|44.42|44.24|44.39|44.21|4
1736048740000|2025-01-05 03:45:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736048750000|2025-01-05 03:45:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736048760000|2025-01-05 03:46:00|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|3
1736048770000|2025-01-05 03:46:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736048780000|2025-01-05 03:46:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736048800000|2025-01-05 03:46:40|44.45|44.27|44.48|44.3|44.48|44.3|44.45|44.27|3
1736048820000|2025-01-05 03:47:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736048830000|2025-01-05 03:47:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736048840000|2025-01-05 03:47:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736048910000|2025-01-05 03:48:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736048920000|2025-01-05 03:48:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736048940000|2025-01-05 03:49:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736048950000|2025-01-05 03:49:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736048970000|2025-01-05 03:49:30|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736048980000|2025-01-05 03:49:40|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736048990000|2025-01-05 03:49:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736049010000|2025-01-05 03:50:10|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736049020000|2025-01-05 03:50:20|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736049040000|2025-01-05 03:50:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736049050000|2025-01-05 03:50:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736049060000|2025-01-05 03:51:00|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736049070000|2025-01-05 03:51:10|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736049100000|2025-01-05 03:51:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736049110000|2025-01-05 03:51:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736049120000|2025-01-05 03:52:00|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736049130000|2025-01-05 03:52:10|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|3
1736049210000|2025-01-05 03:53:30|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1736049220000|2025-01-05 03:53:40|44.62|44.44|44.62|44.44|44.62|44.44|44.6|44.42|4
1736049230000|2025-01-05 03:53:50|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|3
1736049240000|2025-01-05 03:54:00|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1736049250000|2025-01-05 03:54:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736049260000|2025-01-05 03:54:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736049270000|2025-01-05 03:54:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736049300000|2025-01-05 03:55:00|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736049310000|2025-01-05 03:55:10|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736049320000|2025-01-05 03:55:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736049330000|2025-01-05 03:55:30|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1736049340000|2025-01-05 03:55:40|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736049350000|2025-01-05 03:55:50|44.57|44.39|44.57|44.39|44.58|44.4|44.57|44.39|3
1736049370000|2025-01-05 03:56:10|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736049390000|2025-01-05 03:56:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736049400000|2025-01-05 03:56:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736049420000|2025-01-05 03:57:00|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|3
1736049440000|2025-01-05 03:57:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736049460000|2025-01-05 03:57:40|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736049520000|2025-01-05 03:58:40|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736049540000|2025-01-05 03:59:00|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1736049550000|2025-01-05 03:59:10|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736049560000|2025-01-05 03:59:20|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|3
1736049570000|2025-01-05 03:59:30|44.64|44.46|44.64|44.46|44.65|44.47|44.64|44.46|3
1736049580000|2025-01-05 03:59:40|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736049590000|2025-01-05 03:59:50|44.64|44.46|44.67|44.49|44.67|44.49|44.64|44.46|4
1736049600000|2025-01-05 04:00:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736049610000|2025-01-05 04:00:10|44.68|44.5|44.69|44.51|44.69|44.51|44.67|44.49|4
1736049620000|2025-01-05 04:00:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736049630000|2025-01-05 04:00:30|44.74|44.56|44.78|44.6|44.78|44.6|44.74|44.56|3
1736049650000|2025-01-05 04:00:50|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736049660000|2025-01-05 04:01:00|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736049680000|2025-01-05 04:01:20|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736049690000|2025-01-05 04:01:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736049720000|2025-01-05 04:02:00|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736049730000|2025-01-05 04:02:10|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736049740000|2025-01-05 04:02:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736049750000|2025-01-05 04:02:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736049770000|2025-01-05 04:02:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736049780000|2025-01-05 04:03:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736049800000|2025-01-05 04:03:20|44.76|44.58|44.78|44.6|44.78|44.6|44.76|44.58|3
1736049810000|2025-01-05 04:03:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736049830000|2025-01-05 04:03:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736049840000|2025-01-05 04:04:00|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|8
1736049860000|2025-01-05 04:04:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736049880000|2025-01-05 04:04:40|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1736049890000|2025-01-05 04:04:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736049910000|2025-01-05 04:05:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736049950000|2025-01-05 04:05:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736049960000|2025-01-05 04:06:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736049970000|2025-01-05 04:06:10|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|4
1736049980000|2025-01-05 04:06:20|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736050020000|2025-01-05 04:07:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736050030000|2025-01-05 04:07:10|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736050040000|2025-01-05 04:07:20|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|5
1736050050000|2025-01-05 04:07:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736050140000|2025-01-05 04:09:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736050150000|2025-01-05 04:09:10|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736050170000|2025-01-05 04:09:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736050190000|2025-01-05 04:09:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736050200000|2025-01-05 04:10:00|44.87|44.69|44.94|44.76|44.94|44.76|44.87|44.69|4
1736050210000|2025-01-05 04:10:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736050220000|2025-01-05 04:10:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736050230000|2025-01-05 04:10:30|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736050260000|2025-01-05 04:11:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736050280000|2025-01-05 04:11:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736050290000|2025-01-05 04:11:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736050300000|2025-01-05 04:11:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736050310000|2025-01-05 04:11:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736050320000|2025-01-05 04:12:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736050330000|2025-01-05 04:12:10|44.92|44.74|44.89|44.71|44.93|44.75|44.89|44.71|7
1736050340000|2025-01-05 04:12:20|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736050350000|2025-01-05 04:12:30|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736050360000|2025-01-05 04:12:40|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736050370000|2025-01-05 04:12:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736050380000|2025-01-05 04:13:00|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|4
1736050390000|2025-01-05 04:13:10|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736050400000|2025-01-05 04:13:20|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736050410000|2025-01-05 04:13:30|44.87|44.69|44.86|44.68|44.88|44.7|44.86|44.68|4
1736050420000|2025-01-05 04:13:40|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736050430000|2025-01-05 04:13:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736050440000|2025-01-05 04:14:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736050450000|2025-01-05 04:14:10|44.81|44.63|44.8|44.62|44.82|44.64|44.8|44.62|4
1736050480000|2025-01-05 04:14:40|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736050490000|2025-01-05 04:14:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736050500000|2025-01-05 04:15:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736050510000|2025-01-05 04:15:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736050520000|2025-01-05 04:15:20|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736050530000|2025-01-05 04:15:30|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736050560000|2025-01-05 04:16:00|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736050570000|2025-01-05 04:16:10|44.81|44.63|44.82|44.64|44.82|44.64|44.8|44.62|4
1736050580000|2025-01-05 04:16:20|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736050590000|2025-01-05 04:16:30|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736050600000|2025-01-05 04:16:40|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736050620000|2025-01-05 04:17:00|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736050630000|2025-01-05 04:17:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736050640000|2025-01-05 04:17:20|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|4
1736050650000|2025-01-05 04:17:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736050690000|2025-01-05 04:18:10|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736050700000|2025-01-05 04:18:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736050710000|2025-01-05 04:18:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736050720000|2025-01-05 04:18:40|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|6
1736050730000|2025-01-05 04:18:50|44.79|44.61|44.8|44.62|44.8|44.62|44.78|44.6|4
1736050740000|2025-01-05 04:19:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736050750000|2025-01-05 04:19:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736050760000|2025-01-05 04:19:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736050770000|2025-01-05 04:19:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736050780000|2025-01-05 04:19:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736050850000|2025-01-05 04:20:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736050870000|2025-01-05 04:21:10|44.79|44.61|44.83|44.65|44.83|44.65|44.79|44.61|4
1736050890000|2025-01-05 04:21:30|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736050910000|2025-01-05 04:21:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736050930000|2025-01-05 04:22:10|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1736050950000|2025-01-05 04:22:30|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1736050960000|2025-01-05 04:22:40|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736050970000|2025-01-05 04:22:50|44.84|44.66|44.84|44.66|44.85|44.67|44.84|44.66|3
1736050980000|2025-01-05 04:23:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736051000000|2025-01-05 04:23:20|44.83|44.65|44.8|44.62|44.83|44.65|44.8|44.62|4
1736051010000|2025-01-05 04:23:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736051030000|2025-01-05 04:23:50|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736051040000|2025-01-05 04:24:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736051050000|2025-01-05 04:24:10|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736051070000|2025-01-05 04:24:30|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736051080000|2025-01-05 04:24:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736051100000|2025-01-05 04:25:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736051110000|2025-01-05 04:25:10|44.89|44.71|44.91|44.73|44.91|44.73|44.89|44.71|3
1736051120000|2025-01-05 04:25:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736051130000|2025-01-05 04:25:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736051140000|2025-01-05 04:25:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736051150000|2025-01-05 04:25:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736051180000|2025-01-05 04:26:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736051190000|2025-01-05 04:26:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736051200000|2025-01-05 04:26:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736051210000|2025-01-05 04:26:50|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736051220000|2025-01-05 04:27:00|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736051230000|2025-01-05 04:27:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736051240000|2025-01-05 04:27:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736051260000|2025-01-05 04:27:40|44.94|44.76|44.95|44.77|44.95|44.77|44.93|44.75|4
1736051270000|2025-01-05 04:27:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736051280000|2025-01-05 04:28:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736051290000|2025-01-05 04:28:10|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736051320000|2025-01-05 04:28:40|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736051330000|2025-01-05 04:28:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736051390000|2025-01-05 04:29:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736051400000|2025-01-05 04:30:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736051410000|2025-01-05 04:30:10|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|2
1736051420000|2025-01-05 04:30:20|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|2
1736051450000|2025-01-05 04:30:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736051460000|2025-01-05 04:31:00|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736051530000|2025-01-05 04:32:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736051540000|2025-01-05 04:32:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736051550000|2025-01-05 04:32:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736051560000|2025-01-05 04:32:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736051570000|2025-01-05 04:32:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736051590000|2025-01-05 04:33:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736051620000|2025-01-05 04:33:40|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|4
1736051630000|2025-01-05 04:33:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736051640000|2025-01-05 04:34:00|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736051650000|2025-01-05 04:34:10|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736051660000|2025-01-05 04:34:20|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1736051670000|2025-01-05 04:34:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736051680000|2025-01-05 04:34:40|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736051700000|2025-01-05 04:35:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736051710000|2025-01-05 04:35:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736051730000|2025-01-05 04:35:30|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736051740000|2025-01-05 04:35:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736051760000|2025-01-05 04:36:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736051770000|2025-01-05 04:36:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736051810000|2025-01-05 04:36:50|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736051820000|2025-01-05 04:37:00|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736051830000|2025-01-05 04:37:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736051840000|2025-01-05 04:37:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736051880000|2025-01-05 04:38:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736051890000|2025-01-05 04:38:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736051910000|2025-01-05 04:38:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736051920000|2025-01-05 04:38:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736051950000|2025-01-05 04:39:10|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|5
1736051960000|2025-01-05 04:39:20|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736051980000|2025-01-05 04:39:40|45.02|44.84|45|44.82|45.02|44.84|45|44.82|3
1736051990000|2025-01-05 04:39:50|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736052000000|2025-01-05 04:40:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736052020000|2025-01-05 04:40:20|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|3
1736052030000|2025-01-05 04:40:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736052040000|2025-01-05 04:40:40|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736052050000|2025-01-05 04:40:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736052080000|2025-01-05 04:41:20|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|3
1736052120000|2025-01-05 04:42:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736052140000|2025-01-05 04:42:20|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736052150000|2025-01-05 04:42:30|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736052160000|2025-01-05 04:42:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736052170000|2025-01-05 04:42:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736052180000|2025-01-05 04:43:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736052200000|2025-01-05 04:43:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736052210000|2025-01-05 04:43:30|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|4
1736052230000|2025-01-05 04:43:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736052240000|2025-01-05 04:44:00|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736052250000|2025-01-05 04:44:10|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1736052270000|2025-01-05 04:44:30|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736052280000|2025-01-05 04:44:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736052300000|2025-01-05 04:45:00|44.96|44.78|44.95|44.77|44.97|44.79|44.95|44.77|4
1736052310000|2025-01-05 04:45:10|44.94|44.76|44.94|44.76|44.95|44.77|44.93|44.75|5
1736052330000|2025-01-05 04:45:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736052350000|2025-01-05 04:45:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736052360000|2025-01-05 04:46:00|44.93|44.75|44.92|44.74|44.93|44.75|44.91|44.73|4
1736052370000|2025-01-05 04:46:10|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|6
1736052380000|2025-01-05 04:46:20|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|3
1736052400000|2025-01-05 04:46:40|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736052410000|2025-01-05 04:46:50|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1736052420000|2025-01-05 04:47:00|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|5
1736052430000|2025-01-05 04:47:10|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1736052440000|2025-01-05 04:47:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736052470000|2025-01-05 04:47:50|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736052480000|2025-01-05 04:48:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736052490000|2025-01-05 04:48:10|44.99|44.81|44.96|44.78|44.99|44.81|44.95|44.77|6
1736052500000|2025-01-05 04:48:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736052510000|2025-01-05 04:48:30|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736052520000|2025-01-05 04:48:40|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|5
1736052530000|2025-01-05 04:48:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052540000|2025-01-05 04:49:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736052550000|2025-01-05 04:49:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052560000|2025-01-05 04:49:20|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736052570000|2025-01-05 04:49:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052590000|2025-01-05 04:49:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736052600000|2025-01-05 04:50:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052610000|2025-01-05 04:50:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736052620000|2025-01-05 04:50:20|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736052630000|2025-01-05 04:50:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736052670000|2025-01-05 04:51:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052710000|2025-01-05 04:51:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736052730000|2025-01-05 04:52:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736052750000|2025-01-05 04:52:30|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736052760000|2025-01-05 04:52:40|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736052770000|2025-01-05 04:52:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1736052780000|2025-01-05 04:53:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736052790000|2025-01-05 04:53:10|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736052800000|2025-01-05 04:53:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052820000|2025-01-05 04:53:40|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736052830000|2025-01-05 04:53:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736052840000|2025-01-05 04:54:00|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736052850000|2025-01-05 04:54:10|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736052860000|2025-01-05 04:54:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736052870000|2025-01-05 04:54:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736052880000|2025-01-05 04:54:40|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|5
1736052900000|2025-01-05 04:55:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736052910000|2025-01-05 04:55:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736052930000|2025-01-05 04:55:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736052940000|2025-01-05 04:55:40|44.92|44.74|44.92|44.74|44.92|44.74|44.9|44.72|4
1736052960000|2025-01-05 04:56:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052990000|2025-01-05 04:56:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736053040000|2025-01-05 04:57:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736053050000|2025-01-05 04:57:30|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736053060000|2025-01-05 04:57:40|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736053070000|2025-01-05 04:57:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736053080000|2025-01-05 04:58:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736053090000|2025-01-05 04:58:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736053110000|2025-01-05 04:58:30|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736053120000|2025-01-05 04:58:40|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1736053130000|2025-01-05 04:58:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736053140000|2025-01-05 04:59:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736053180000|2025-01-05 04:59:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736053200000|2025-01-05 05:00:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736053210000|2025-01-05 05:00:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736053330000|2025-01-05 05:02:10|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|5
1736053340000|2025-01-05 05:02:20|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736053350000|2025-01-05 05:02:30|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736053360000|2025-01-05 05:02:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736053370000|2025-01-05 05:02:50|45.03|44.85|45|44.82|45.03|44.85|45|44.82|4
1736053380000|2025-01-05 05:03:00|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736053400000|2025-01-05 05:03:20|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|3
1736053410000|2025-01-05 05:03:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736053420000|2025-01-05 05:03:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736053510000|2025-01-05 05:05:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736053520000|2025-01-05 05:05:20|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736053530000|2025-01-05 05:05:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736053540000|2025-01-05 05:05:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736053550000|2025-01-05 05:05:50|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736053560000|2025-01-05 05:06:00|45.13|44.95|45.18|45|45.18|45|45.13|44.95|6
1736053570000|2025-01-05 05:06:10|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736053580000|2025-01-05 05:06:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736053590000|2025-01-05 05:06:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1736053600000|2025-01-05 05:06:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736053620000|2025-01-05 05:07:00|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1736053630000|2025-01-05 05:07:10|45.16|44.98|45.15|44.97|45.16|44.98|45.14|44.96|7
1736053640000|2025-01-05 05:07:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736053650000|2025-01-05 05:07:30|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736053660000|2025-01-05 05:07:40|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|3
1736053670000|2025-01-05 05:07:50|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736053680000|2025-01-05 05:08:00|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736053690000|2025-01-05 05:08:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736053700000|2025-01-05 05:08:20|45.14|44.96|45.14|44.96|45.16|44.98|45.14|44.96|3
1736053710000|2025-01-05 05:08:30|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736053740000|2025-01-05 05:09:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736053750000|2025-01-05 05:09:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736053760000|2025-01-05 05:09:20|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736053770000|2025-01-05 05:09:30|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736053780000|2025-01-05 05:09:40|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736053790000|2025-01-05 05:09:50|45.07|44.89|45.06|44.88|45.08|44.9|45.06|44.88|4
1736053800000|2025-01-05 05:10:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736053810000|2025-01-05 05:10:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736053820000|2025-01-05 05:10:20|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736053830000|2025-01-05 05:10:30|45.05|44.87|45.04|44.86|45.06|44.88|45.04|44.86|4
1736053840000|2025-01-05 05:10:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736053850000|2025-01-05 05:10:50|45.05|44.87|45.08|44.9|45.08|44.9|45.05|44.87|2
1736053860000|2025-01-05 05:11:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|4
1736053880000|2025-01-05 05:11:20|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736053890000|2025-01-05 05:11:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736053920000|2025-01-05 05:12:00|45.05|44.87|44.99|44.81|45.05|44.87|44.99|44.81|4
1736053940000|2025-01-05 05:12:20|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736053950000|2025-01-05 05:12:30|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|3
1736053960000|2025-01-05 05:12:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736053970000|2025-01-05 05:12:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736053980000|2025-01-05 05:13:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1736053990000|2025-01-05 05:13:10|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1736054000000|2025-01-05 05:13:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736054010000|2025-01-05 05:13:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736054020000|2025-01-05 05:13:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736054030000|2025-01-05 05:13:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736054040000|2025-01-05 05:14:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736054050000|2025-01-05 05:14:10|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736054110000|2025-01-05 05:15:10|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736054120000|2025-01-05 05:15:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736054140000|2025-01-05 05:15:40|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736054150000|2025-01-05 05:15:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736054160000|2025-01-05 05:16:00|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736054180000|2025-01-05 05:16:20|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736054190000|2025-01-05 05:16:30|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736054210000|2025-01-05 05:16:50|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1736054230000|2025-01-05 05:17:10|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736054240000|2025-01-05 05:17:20|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736054250000|2025-01-05 05:17:30|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1736054260000|2025-01-05 05:17:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736054270000|2025-01-05 05:17:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736054280000|2025-01-05 05:18:00|44.78|44.6|44.79|44.61|44.8|44.62|44.78|44.6|5
1736054290000|2025-01-05 05:18:10|44.8|44.62|44.83|44.65|44.83|44.65|44.8|44.62|6
1736054300000|2025-01-05 05:18:20|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1736054310000|2025-01-05 05:18:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736054320000|2025-01-05 05:18:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736054330000|2025-01-05 05:18:50|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736054340000|2025-01-05 05:19:00|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736054350000|2025-01-05 05:19:10|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736054360000|2025-01-05 05:19:20|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|4
1736054370000|2025-01-05 05:19:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736054390000|2025-01-05 05:19:50|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|3
1736054400000|2025-01-05 05:20:00|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|3
1736054420000|2025-01-05 05:20:20|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736054460000|2025-01-05 05:21:00|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736054470000|2025-01-05 05:21:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736054510000|2025-01-05 05:21:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736054520000|2025-01-05 05:22:00|44.91|44.73|44.94|44.76|44.94|44.76|44.91|44.73|3
1736054530000|2025-01-05 05:22:10|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|3
1736054540000|2025-01-05 05:22:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736054550000|2025-01-05 05:22:30|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736054560000|2025-01-05 05:22:40|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|4
1736054570000|2025-01-05 05:22:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736054580000|2025-01-05 05:23:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736054590000|2025-01-05 05:23:10|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|3
1736054600000|2025-01-05 05:23:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736054610000|2025-01-05 05:23:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736054630000|2025-01-05 05:23:50|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736054640000|2025-01-05 05:24:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736054650000|2025-01-05 05:24:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736054660000|2025-01-05 05:24:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736054670000|2025-01-05 05:24:30|44.92|44.74|44.88|44.7|44.92|44.74|44.88|44.7|6
1736054680000|2025-01-05 05:24:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736054690000|2025-01-05 05:24:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736054700000|2025-01-05 05:25:00|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736054710000|2025-01-05 05:25:10|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736054720000|2025-01-05 05:25:20|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736054730000|2025-01-05 05:25:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736054740000|2025-01-05 05:25:40|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736054750000|2025-01-05 05:25:50|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|2
1736054770000|2025-01-05 05:26:10|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736054790000|2025-01-05 05:26:30|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1736054800000|2025-01-05 05:26:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736054820000|2025-01-05 05:27:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736054830000|2025-01-05 05:27:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736054850000|2025-01-05 05:27:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736054860000|2025-01-05 05:27:40|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736054880000|2025-01-05 05:28:00|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736054900000|2025-01-05 05:28:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736054910000|2025-01-05 05:28:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736054920000|2025-01-05 05:28:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736054940000|2025-01-05 05:29:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736054960000|2025-01-05 05:29:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736054970000|2025-01-05 05:29:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736054980000|2025-01-05 05:29:40|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736054990000|2025-01-05 05:29:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736055000000|2025-01-05 05:30:00|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736055010000|2025-01-05 05:30:10|44.78|44.6|44.78|44.6|44.79|44.61|44.78|44.6|3
1736055020000|2025-01-05 05:30:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736055050000|2025-01-05 05:30:50|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1736055060000|2025-01-05 05:31:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736055070000|2025-01-05 05:31:10|44.84|44.66|44.84|44.66|44.86|44.68|44.84|44.66|5
1736055080000|2025-01-05 05:31:20|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|4
1736055100000|2025-01-05 05:31:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736055120000|2025-01-05 05:32:00|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736055130000|2025-01-05 05:32:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736055140000|2025-01-05 05:32:20|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|3
1736055150000|2025-01-05 05:32:30|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|3
1736055160000|2025-01-05 05:32:40|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736055180000|2025-01-05 05:33:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736055190000|2025-01-05 05:33:10|44.76|44.58|44.78|44.6|44.78|44.6|44.76|44.58|3
1736055200000|2025-01-05 05:33:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736055210000|2025-01-05 05:33:30|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736055230000|2025-01-05 05:33:50|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1736055240000|2025-01-05 05:34:00|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|3
1736055250000|2025-01-05 05:34:10|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736055260000|2025-01-05 05:34:20|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1736055270000|2025-01-05 05:34:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736055280000|2025-01-05 05:34:40|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736055300000|2025-01-05 05:35:00|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|3
1736055310000|2025-01-05 05:35:10|44.71|44.53|44.68|44.5|44.71|44.53|44.68|44.5|3
1736055320000|2025-01-05 05:35:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736055360000|2025-01-05 05:36:00|44.7|44.52|44.72|44.54|44.73|44.55|44.7|44.52|3
1736055370000|2025-01-05 05:36:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736055380000|2025-01-05 05:36:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736055400000|2025-01-05 05:36:40|44.72|44.54|44.7|44.52|44.72|44.54|44.7|44.52|3
1736055420000|2025-01-05 05:37:00|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|5
1736055430000|2025-01-05 05:37:10|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736055440000|2025-01-05 05:37:20|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736055450000|2025-01-05 05:37:30|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736055460000|2025-01-05 05:37:40|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736055470000|2025-01-05 05:37:50|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736055500000|2025-01-05 05:38:20|44.69|44.51|44.72|44.54|44.72|44.54|44.69|44.51|4
1736055520000|2025-01-05 05:38:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736055540000|2025-01-05 05:39:00|44.74|44.56|44.77|44.59|44.77|44.59|44.74|44.56|3
1736055560000|2025-01-05 05:39:20|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736055570000|2025-01-05 05:39:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736055580000|2025-01-05 05:39:40|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736055590000|2025-01-05 05:39:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736055600000|2025-01-05 05:40:00|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736055610000|2025-01-05 05:40:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736055630000|2025-01-05 05:40:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736055660000|2025-01-05 05:41:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736055670000|2025-01-05 05:41:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736055680000|2025-01-05 05:41:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736055740000|2025-01-05 05:42:20|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736055770000|2025-01-05 05:42:50|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736055780000|2025-01-05 05:43:00|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736055830000|2025-01-05 05:43:50|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736055840000|2025-01-05 05:44:00|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1736055850000|2025-01-05 05:44:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736055870000|2025-01-05 05:44:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736055880000|2025-01-05 05:44:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736055890000|2025-01-05 05:44:50|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736055910000|2025-01-05 05:45:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736055940000|2025-01-05 05:45:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736055950000|2025-01-05 05:45:50|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1736055970000|2025-01-05 05:46:10|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736055980000|2025-01-05 05:46:20|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|4
1736055990000|2025-01-05 05:46:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736056010000|2025-01-05 05:46:50|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736056030000|2025-01-05 05:47:10|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736056040000|2025-01-05 05:47:20|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736056050000|2025-01-05 05:47:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736056080000|2025-01-05 05:48:00|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1736056090000|2025-01-05 05:48:10|44.79|44.61|44.76|44.58|44.8|44.62|44.76|44.58|4
1736056100000|2025-01-05 05:48:20|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736056110000|2025-01-05 05:48:30|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736056130000|2025-01-05 05:48:50|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736056140000|2025-01-05 05:49:00|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736056150000|2025-01-05 05:49:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736056160000|2025-01-05 05:49:20|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736056170000|2025-01-05 05:49:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736056180000|2025-01-05 05:49:40|44.71|44.53|44.69|44.51|44.72|44.54|44.69|44.51|4
1736056190000|2025-01-05 05:49:50|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1736056220000|2025-01-05 05:50:20|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736056230000|2025-01-05 05:50:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736056240000|2025-01-05 05:50:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736056250000|2025-01-05 05:50:50|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736056260000|2025-01-05 05:51:00|44.7|44.52|44.69|44.51|44.71|44.53|44.69|44.51|4
1736056270000|2025-01-05 05:51:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736056280000|2025-01-05 05:51:20|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1736056310000|2025-01-05 05:51:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736056330000|2025-01-05 05:52:10|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736056340000|2025-01-05 05:52:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736056350000|2025-01-05 05:52:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736056360000|2025-01-05 05:52:40|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736056370000|2025-01-05 05:52:50|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|3
1736056380000|2025-01-05 05:53:00|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1736056410000|2025-01-05 05:53:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736056510000|2025-01-05 05:55:10|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736056520000|2025-01-05 05:55:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736056530000|2025-01-05 05:55:30|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|2
1736056540000|2025-01-05 05:55:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736056570000|2025-01-05 05:56:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736056580000|2025-01-05 05:56:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736056600000|2025-01-05 05:56:40|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736056610000|2025-01-05 05:56:50|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736056630000|2025-01-05 05:57:10|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736056640000|2025-01-05 05:57:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736056660000|2025-01-05 05:57:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736056750000|2025-01-05 05:59:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736056760000|2025-01-05 05:59:20|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736056810000|2025-01-05 06:00:10|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|2
1736056820000|2025-01-05 06:00:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736056840000|2025-01-05 06:00:40|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736056850000|2025-01-05 06:00:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736056860000|2025-01-05 06:01:00|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1736056890000|2025-01-05 06:01:30|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736056900000|2025-01-05 06:01:40|44.55|44.37|44.5|44.32|44.55|44.37|44.49|44.31|6
1736056920000|2025-01-05 06:02:00|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1736056930000|2025-01-05 06:02:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736056940000|2025-01-05 06:02:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736056950000|2025-01-05 06:02:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736056960000|2025-01-05 06:02:40|44.53|44.35|44.52|44.34|44.53|44.35|44.51|44.33|4
1736056970000|2025-01-05 06:02:50|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1736056980000|2025-01-05 06:03:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736056990000|2025-01-05 06:03:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736057010000|2025-01-05 06:03:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736057020000|2025-01-05 06:03:40|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736057080000|2025-01-05 06:04:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736057090000|2025-01-05 06:04:50|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736057100000|2025-01-05 06:05:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736057110000|2025-01-05 06:05:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736057120000|2025-01-05 06:05:20|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736057130000|2025-01-05 06:05:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736057250000|2025-01-05 06:07:30|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|3
1736057270000|2025-01-05 06:07:50|44.53|44.35|44.61|44.43|44.61|44.43|44.53|44.35|8
1736057280000|2025-01-05 06:08:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736057300000|2025-01-05 06:08:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736057310000|2025-01-05 06:08:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736057330000|2025-01-05 06:08:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736057340000|2025-01-05 06:09:00|44.57|44.39|44.56|44.38|44.58|44.4|44.56|44.38|4
1736057350000|2025-01-05 06:09:10|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736057390000|2025-01-05 06:09:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736057400000|2025-01-05 06:10:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736057410000|2025-01-05 06:10:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736057420000|2025-01-05 06:10:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736057430000|2025-01-05 06:10:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736057450000|2025-01-05 06:10:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736057500000|2025-01-05 06:11:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736057530000|2025-01-05 06:12:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736057540000|2025-01-05 06:12:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736057610000|2025-01-05 06:13:30|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736057620000|2025-01-05 06:13:40|44.46|44.28|44.46|44.28|44.48|44.3|44.46|44.28|3
1736057630000|2025-01-05 06:13:50|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736057640000|2025-01-05 06:14:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736057650000|2025-01-05 06:14:10|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736057660000|2025-01-05 06:14:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736057690000|2025-01-05 06:14:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736057700000|2025-01-05 06:15:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|4
1736057740000|2025-01-05 06:15:40|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736057750000|2025-01-05 06:15:50|44.47|44.29|44.48|44.3|44.5|44.32|44.47|44.29|6
1736057760000|2025-01-05 06:16:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736057770000|2025-01-05 06:16:10|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736057780000|2025-01-05 06:16:20|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736057790000|2025-01-05 06:16:30|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1736057810000|2025-01-05 06:16:50|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736057820000|2025-01-05 06:17:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736057830000|2025-01-05 06:17:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736057880000|2025-01-05 06:18:00|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736057890000|2025-01-05 06:18:10|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|7
1736057910000|2025-01-05 06:18:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736057920000|2025-01-05 06:18:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736057930000|2025-01-05 06:18:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736057940000|2025-01-05 06:19:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736057950000|2025-01-05 06:19:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736057980000|2025-01-05 06:19:40|44.58|44.4|44.6|44.42|44.6|44.42|44.58|44.4|3
1736057990000|2025-01-05 06:19:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736058010000|2025-01-05 06:20:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736058020000|2025-01-05 06:20:20|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736058040000|2025-01-05 06:20:40|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736058050000|2025-01-05 06:20:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736058060000|2025-01-05 06:21:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736058070000|2025-01-05 06:21:10|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|2
1736058080000|2025-01-05 06:21:20|44.59|44.41|44.59|44.41|44.6|44.42|44.59|44.41|3
1736058090000|2025-01-05 06:21:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1736058100000|2025-01-05 06:21:40|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736058110000|2025-01-05 06:21:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736058120000|2025-01-05 06:22:00|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736058140000|2025-01-05 06:22:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736058150000|2025-01-05 06:22:30|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|2
1736058160000|2025-01-05 06:22:40|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736058170000|2025-01-05 06:22:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736058180000|2025-01-05 06:23:00|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736058190000|2025-01-05 06:23:10|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|3
1736058200000|2025-01-05 06:23:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736058210000|2025-01-05 06:23:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736058220000|2025-01-05 06:23:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736058230000|2025-01-05 06:23:50|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|5
1736058310000|2025-01-05 06:25:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736058360000|2025-01-05 06:26:00|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736058370000|2025-01-05 06:26:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736058380000|2025-01-05 06:26:20|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736058390000|2025-01-05 06:26:30|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736058400000|2025-01-05 06:26:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736058410000|2025-01-05 06:26:50|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|3
1736058420000|2025-01-05 06:27:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736058440000|2025-01-05 06:27:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736058450000|2025-01-05 06:27:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736058460000|2025-01-05 06:27:40|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736058480000|2025-01-05 06:28:00|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736058490000|2025-01-05 06:28:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736058500000|2025-01-05 06:28:20|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736058510000|2025-01-05 06:28:30|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736058520000|2025-01-05 06:28:40|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736058530000|2025-01-05 06:28:50|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736058540000|2025-01-05 06:29:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736058550000|2025-01-05 06:29:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736058560000|2025-01-05 06:29:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|4
1736058570000|2025-01-05 06:29:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736058590000|2025-01-05 06:29:50|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736058620000|2025-01-05 06:30:20|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|5
1736058640000|2025-01-05 06:30:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736058650000|2025-01-05 06:30:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736058660000|2025-01-05 06:31:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736058670000|2025-01-05 06:31:10|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736058690000|2025-01-05 06:31:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736058720000|2025-01-05 06:32:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736058730000|2025-01-05 06:32:10|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736058770000|2025-01-05 06:32:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736058810000|2025-01-05 06:33:30|44.73|44.55|44.76|44.58|44.76|44.58|44.73|44.55|4
1736058820000|2025-01-05 06:33:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736058900000|2025-01-05 06:35:00|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736058920000|2025-01-05 06:35:20|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736058930000|2025-01-05 06:35:30|44.78|44.6|44.83|44.65|44.83|44.65|44.78|44.6|5
1736058990000|2025-01-05 06:36:30|44.84|44.66|44.81|44.63|44.84|44.66|44.81|44.63|8
1736059000000|2025-01-05 06:36:40|44.8|44.62|44.79|44.61|44.81|44.63|44.79|44.61|6
1736059020000|2025-01-05 06:37:00|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736059030000|2025-01-05 06:37:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736059040000|2025-01-05 06:37:20|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736059050000|2025-01-05 06:37:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736059060000|2025-01-05 06:37:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736059070000|2025-01-05 06:37:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736059120000|2025-01-05 06:38:40|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736059130000|2025-01-05 06:38:50|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736059140000|2025-01-05 06:39:00|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1736059150000|2025-01-05 06:39:10|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736059160000|2025-01-05 06:39:20|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1736059170000|2025-01-05 06:39:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736059180000|2025-01-05 06:39:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736059200000|2025-01-05 06:40:00|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|4
1736059210000|2025-01-05 06:40:10|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|5
1736059220000|2025-01-05 06:40:20|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|5
1736059250000|2025-01-05 06:40:50|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736059260000|2025-01-05 06:41:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736059280000|2025-01-05 06:41:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736059290000|2025-01-05 06:41:30|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|3
1736059330000|2025-01-05 06:42:10|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1736059370000|2025-01-05 06:42:50|44.89|44.71|44.87|44.69|44.89|44.71|44.86|44.68|3
1736059380000|2025-01-05 06:43:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736059390000|2025-01-05 06:43:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736059410000|2025-01-05 06:43:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736059470000|2025-01-05 06:44:30|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1736059480000|2025-01-05 06:44:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736059490000|2025-01-05 06:44:50|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736059500000|2025-01-05 06:45:00|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736059510000|2025-01-05 06:45:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736059530000|2025-01-05 06:45:30|44.85|44.67|44.83|44.65|44.86|44.68|44.83|44.65|7
1736059540000|2025-01-05 06:45:40|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736059550000|2025-01-05 06:45:50|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|4
1736059570000|2025-01-05 06:46:10|44.86|44.68|44.83|44.65|44.86|44.68|44.83|44.65|4
1736059590000|2025-01-05 06:46:30|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|3
1736059600000|2025-01-05 06:46:40|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736059610000|2025-01-05 06:46:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736059620000|2025-01-05 06:47:00|44.77|44.59|44.8|44.62|44.8|44.62|44.77|44.59|2
1736059670000|2025-01-05 06:47:50|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736059680000|2025-01-05 06:48:00|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|3
1736059690000|2025-01-05 06:48:10|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736059700000|2025-01-05 06:48:20|44.82|44.64|44.83|44.65|44.84|44.66|44.82|44.64|3
1736059720000|2025-01-05 06:48:40|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736059730000|2025-01-05 06:48:50|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1736059740000|2025-01-05 06:49:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736059750000|2025-01-05 06:49:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736059800000|2025-01-05 06:50:00|44.86|44.68|44.85|44.67|44.87|44.69|44.85|44.67|4
1736059810000|2025-01-05 06:50:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736059820000|2025-01-05 06:50:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736059910000|2025-01-05 06:51:50|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736059960000|2025-01-05 06:52:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736059970000|2025-01-05 06:52:50|44.89|44.71|44.85|44.67|44.89|44.71|44.85|44.67|2
1736059980000|2025-01-05 06:53:00|44.87|44.69|44.88|44.7|44.89|44.71|44.87|44.69|3
1736059990000|2025-01-05 06:53:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736060020000|2025-01-05 06:53:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736060030000|2025-01-05 06:53:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736060110000|2025-01-05 06:55:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736060130000|2025-01-05 06:55:30|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736060160000|2025-01-05 06:56:00|44.91|44.73|44.94|44.76|44.94|44.76|44.91|44.73|3
1736060170000|2025-01-05 06:56:10|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736060180000|2025-01-05 06:56:20|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|4
1736060210000|2025-01-05 06:56:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736060220000|2025-01-05 06:57:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736060230000|2025-01-05 06:57:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736060240000|2025-01-05 06:57:20|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736060250000|2025-01-05 06:57:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736060260000|2025-01-05 06:57:40|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736060270000|2025-01-05 06:57:50|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736060280000|2025-01-05 06:58:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736060290000|2025-01-05 06:58:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736060300000|2025-01-05 06:58:20|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1736060310000|2025-01-05 06:58:30|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|7
1736060320000|2025-01-05 06:58:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736060330000|2025-01-05 06:58:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736060340000|2025-01-05 06:59:00|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736060360000|2025-01-05 06:59:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736060400000|2025-01-05 07:00:00|44.9|44.72|44.92|44.74|44.92|44.74|44.9|44.72|3
1736060410000|2025-01-05 07:00:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|4
1736060420000|2025-01-05 07:00:20|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736060430000|2025-01-05 07:00:30|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736060440000|2025-01-05 07:00:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736060460000|2025-01-05 07:01:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736060470000|2025-01-05 07:01:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|4
1736060480000|2025-01-05 07:01:20|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736060500000|2025-01-05 07:01:40|44.92|44.74|44.91|44.73|44.92|44.74|44.9|44.72|6
1736060520000|2025-01-05 07:02:00|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736060530000|2025-01-05 07:02:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736060540000|2025-01-05 07:02:20|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1736060550000|2025-01-05 07:02:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736060590000|2025-01-05 07:03:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736060620000|2025-01-05 07:03:40|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736060630000|2025-01-05 07:03:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736060640000|2025-01-05 07:04:00|45.02|44.84|45.1|44.92|45.1|44.92|45.02|44.84|7
1736060650000|2025-01-05 07:04:10|45.09|44.91|45.1|44.92|45.1|44.92|45.08|44.9|4
1736060660000|2025-01-05 07:04:20|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736060670000|2025-01-05 07:04:30|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|5
1736060680000|2025-01-05 07:04:40|45.12|44.94|45.18|45|45.18|45|45.12|44.94|7
1736060690000|2025-01-05 07:04:50|45.17|44.99|45.17|44.99|45.18|45|45.16|44.98|7
1736060700000|2025-01-05 07:05:00|45.18|45|45.17|44.99|45.2|45.02|45.17|44.99|6
1736060710000|2025-01-05 07:05:10|45.18|45|45.17|44.99|45.18|45|45.17|44.99|4
1736060720000|2025-01-05 07:05:20|45.18|45|45.24|45.06|45.24|45.06|45.18|45|6
1736060730000|2025-01-05 07:05:30|45.23|45.05|45.24|45.06|45.24|45.06|45.22|45.04|4
1736060750000|2025-01-05 07:05:50|45.23|45.05|45.18|45|45.23|45.05|45.18|45|4
1736060760000|2025-01-05 07:06:00|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|5
1736060770000|2025-01-05 07:06:10|45.16|44.98|45.11|44.93|45.17|44.99|45.11|44.93|10
1736060780000|2025-01-05 07:06:20|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736060790000|2025-01-05 07:06:30|45.1|44.92|45.12|44.94|45.12|44.94|45.1|44.92|3
1736060810000|2025-01-05 07:06:50|45.11|44.93|45.08|44.9|45.11|44.93|45.08|44.9|3
1736060820000|2025-01-05 07:07:00|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736060830000|2025-01-05 07:07:10|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736060840000|2025-01-05 07:07:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736060850000|2025-01-05 07:07:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736060860000|2025-01-05 07:07:40|45.1|44.92|45.13|44.95|45.13|44.95|45.1|44.92|6
1736060870000|2025-01-05 07:07:50|45.14|44.96|45.17|44.99|45.17|44.99|45.14|44.96|4
1736060880000|2025-01-05 07:08:00|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736060890000|2025-01-05 07:08:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736060930000|2025-01-05 07:08:50|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1736060940000|2025-01-05 07:09:00|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|3
1736060950000|2025-01-05 07:09:10|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736060960000|2025-01-05 07:09:20|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|3
1736060970000|2025-01-05 07:09:30|45.1|44.92|45.08|44.9|45.11|44.93|45.08|44.9|4
1736060980000|2025-01-05 07:09:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736060990000|2025-01-05 07:09:50|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|5
1736061000000|2025-01-05 07:10:00|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736061010000|2025-01-05 07:10:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736061020000|2025-01-05 07:10:20|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|5
1736061030000|2025-01-05 07:10:30|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|2
1736061040000|2025-01-05 07:10:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736061050000|2025-01-05 07:10:50|45.08|44.9|45.07|44.89|45.08|44.9|45.06|44.88|3
1736061070000|2025-01-05 07:11:10|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736061090000|2025-01-05 07:11:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|4
1736061100000|2025-01-05 07:11:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736061120000|2025-01-05 07:12:00|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|4
1736061140000|2025-01-05 07:12:20|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736061150000|2025-01-05 07:12:30|44.96|44.78|44.97|44.79|44.99|44.81|44.95|44.77|8
1736061160000|2025-01-05 07:12:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736061170000|2025-01-05 07:12:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736061180000|2025-01-05 07:13:00|44.93|44.75|44.92|44.74|44.93|44.75|44.91|44.73|4
1736061190000|2025-01-05 07:13:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736061200000|2025-01-05 07:13:20|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736061210000|2025-01-05 07:13:30|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736061220000|2025-01-05 07:13:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736061230000|2025-01-05 07:13:50|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736061240000|2025-01-05 07:14:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736061250000|2025-01-05 07:14:10|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|3
1736061260000|2025-01-05 07:14:20|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1736061280000|2025-01-05 07:14:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736061300000|2025-01-05 07:15:00|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|3
1736061310000|2025-01-05 07:15:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736061370000|2025-01-05 07:16:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736061380000|2025-01-05 07:16:20|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736061390000|2025-01-05 07:16:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736061400000|2025-01-05 07:16:40|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736061410000|2025-01-05 07:16:50|44.95|44.77|44.94|44.76|44.95|44.77|44.93|44.75|4
1736061420000|2025-01-05 07:17:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736061430000|2025-01-05 07:17:10|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736061440000|2025-01-05 07:17:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736061450000|2025-01-05 07:17:30|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736061460000|2025-01-05 07:17:40|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736061480000|2025-01-05 07:18:00|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|3
1736061490000|2025-01-05 07:18:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736061500000|2025-01-05 07:18:20|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736061510000|2025-01-05 07:18:30|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|5
1736061520000|2025-01-05 07:18:40|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736061530000|2025-01-05 07:18:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736061540000|2025-01-05 07:19:00|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|3
1736061550000|2025-01-05 07:19:10|44.84|44.66|44.83|44.65|44.84|44.66|44.82|44.64|3
1736061560000|2025-01-05 07:19:20|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|9
1736061580000|2025-01-05 07:19:40|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736061600000|2025-01-05 07:20:00|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736061610000|2025-01-05 07:20:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736061650000|2025-01-05 07:20:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736061680000|2025-01-05 07:21:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736061720000|2025-01-05 07:22:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736061730000|2025-01-05 07:22:10|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736061740000|2025-01-05 07:22:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736061750000|2025-01-05 07:22:30|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736061800000|2025-01-05 07:23:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736061810000|2025-01-05 07:23:30|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|3
1736061840000|2025-01-05 07:24:00|44.89|44.71|44.94|44.76|44.94|44.76|44.89|44.71|4
1736061850000|2025-01-05 07:24:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736061870000|2025-01-05 07:24:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736061890000|2025-01-05 07:24:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736061900000|2025-01-05 07:25:00|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736061910000|2025-01-05 07:25:10|44.94|44.76|44.93|44.75|44.94|44.76|44.92|44.74|5
1736061920000|2025-01-05 07:25:20|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1736061930000|2025-01-05 07:25:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736061940000|2025-01-05 07:25:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736061980000|2025-01-05 07:26:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736061990000|2025-01-05 07:26:30|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|4
1736062000000|2025-01-05 07:26:40|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736062010000|2025-01-05 07:26:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736062020000|2025-01-05 07:27:00|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|3
1736062030000|2025-01-05 07:27:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736062040000|2025-01-05 07:27:20|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736062050000|2025-01-05 07:27:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736062060000|2025-01-05 07:27:40|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736062090000|2025-01-05 07:28:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736062100000|2025-01-05 07:28:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736062160000|2025-01-05 07:29:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736062170000|2025-01-05 07:29:30|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|5
1736062190000|2025-01-05 07:29:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736062200000|2025-01-05 07:30:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736062210000|2025-01-05 07:30:10|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|3
1736062220000|2025-01-05 07:30:20|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1736062230000|2025-01-05 07:30:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736062240000|2025-01-05 07:30:40|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736062250000|2025-01-05 07:30:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736062270000|2025-01-05 07:31:10|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736062280000|2025-01-05 07:31:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736062300000|2025-01-05 07:31:40|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736062310000|2025-01-05 07:31:50|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|2
1736062330000|2025-01-05 07:32:10|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1736062340000|2025-01-05 07:32:20|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736062350000|2025-01-05 07:32:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736062410000|2025-01-05 07:33:30|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736062420000|2025-01-05 07:33:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736062440000|2025-01-05 07:34:00|44.81|44.63|44.81|44.63|44.82|44.64|44.8|44.62|5
1736062450000|2025-01-05 07:34:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736062470000|2025-01-05 07:34:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736062480000|2025-01-05 07:34:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736062490000|2025-01-05 07:34:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736062510000|2025-01-05 07:35:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736062520000|2025-01-05 07:35:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736062530000|2025-01-05 07:35:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736062540000|2025-01-05 07:35:40|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736062560000|2025-01-05 07:36:00|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736062570000|2025-01-05 07:36:10|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736062580000|2025-01-05 07:36:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736062590000|2025-01-05 07:36:30|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|3
1736062610000|2025-01-05 07:36:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736062620000|2025-01-05 07:37:00|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736062630000|2025-01-05 07:37:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736062640000|2025-01-05 07:37:20|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736062650000|2025-01-05 07:37:30|44.77|44.59|44.74|44.56|44.77|44.59|44.74|44.56|4
1736062660000|2025-01-05 07:37:40|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1736062670000|2025-01-05 07:37:50|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736062680000|2025-01-05 07:38:00|44.71|44.53|44.7|44.52|44.71|44.53|44.69|44.51|7
1736062690000|2025-01-05 07:38:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736062700000|2025-01-05 07:38:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736062710000|2025-01-05 07:38:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736062720000|2025-01-05 07:38:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736062730000|2025-01-05 07:38:50|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1736062740000|2025-01-05 07:39:00|44.72|44.54|44.7|44.52|44.72|44.54|44.7|44.52|3
1736062750000|2025-01-05 07:39:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736062760000|2025-01-05 07:39:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736062780000|2025-01-05 07:39:40|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1736062790000|2025-01-05 07:39:50|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1736062810000|2025-01-05 07:40:10|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736062820000|2025-01-05 07:40:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736062830000|2025-01-05 07:40:30|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1736062840000|2025-01-05 07:40:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736062850000|2025-01-05 07:40:50|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|8
1736062860000|2025-01-05 07:41:00|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736062870000|2025-01-05 07:41:10|44.74|44.56|44.77|44.59|44.77|44.59|44.73|44.55|6
1736062890000|2025-01-05 07:41:30|44.76|44.58|44.75|44.57|44.77|44.59|44.75|44.57|3
1736062900000|2025-01-05 07:41:40|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|3
1736062920000|2025-01-05 07:42:00|44.75|44.57|44.73|44.55|44.75|44.57|44.73|44.55|3
1736062930000|2025-01-05 07:42:10|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736062940000|2025-01-05 07:42:20|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736062950000|2025-01-05 07:42:30|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|3
1736062960000|2025-01-05 07:42:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736062970000|2025-01-05 07:42:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736062980000|2025-01-05 07:43:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736062990000|2025-01-05 07:43:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736063000000|2025-01-05 07:43:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736063010000|2025-01-05 07:43:30|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|4
1736063020000|2025-01-05 07:43:40|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736063030000|2025-01-05 07:43:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736063040000|2025-01-05 07:44:00|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736063090000|2025-01-05 07:44:50|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736063100000|2025-01-05 07:45:00|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736063110000|2025-01-05 07:45:10|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736063120000|2025-01-05 07:45:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736063130000|2025-01-05 07:45:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063160000|2025-01-05 07:46:00|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736063170000|2025-01-05 07:46:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736063190000|2025-01-05 07:46:30|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736063200000|2025-01-05 07:46:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736063310000|2025-01-05 07:48:30|44.62|44.44|44.62|44.44|44.62|44.44|44.61|44.43|3
1736063320000|2025-01-05 07:48:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063330000|2025-01-05 07:48:50|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736063350000|2025-01-05 07:49:10|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063360000|2025-01-05 07:49:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736063380000|2025-01-05 07:49:40|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736063440000|2025-01-05 07:50:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736063460000|2025-01-05 07:51:00|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063470000|2025-01-05 07:51:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736063490000|2025-01-05 07:51:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736063520000|2025-01-05 07:52:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736063540000|2025-01-05 07:52:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736063570000|2025-01-05 07:52:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736063580000|2025-01-05 07:53:00|44.65|44.47|44.61|44.43|44.65|44.47|44.6|44.42|6
1736063600000|2025-01-05 07:53:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736063610000|2025-01-05 07:53:30|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736063620000|2025-01-05 07:53:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736063630000|2025-01-05 07:53:50|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|2
1736063640000|2025-01-05 07:54:00|44.65|44.47|44.62|44.44|44.65|44.47|44.62|44.44|4
1736063660000|2025-01-05 07:54:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736063670000|2025-01-05 07:54:30|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1736063680000|2025-01-05 07:54:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736063750000|2025-01-05 07:55:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736063780000|2025-01-05 07:56:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736063800000|2025-01-05 07:56:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736063810000|2025-01-05 07:56:50|44.63|44.45|44.66|44.48|44.66|44.48|44.63|44.45|4
1736063820000|2025-01-05 07:57:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|4
1736063830000|2025-01-05 07:57:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736063840000|2025-01-05 07:57:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063850000|2025-01-05 07:57:30|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736063860000|2025-01-05 07:57:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736063880000|2025-01-05 07:58:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736063900000|2025-01-05 07:58:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063920000|2025-01-05 07:58:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736063930000|2025-01-05 07:58:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063940000|2025-01-05 07:59:00|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1736063950000|2025-01-05 07:59:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736063960000|2025-01-05 07:59:20|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736063970000|2025-01-05 07:59:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736063980000|2025-01-05 07:59:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736063990000|2025-01-05 07:59:50|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736064000000|2025-01-05 08:00:00|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1736064010000|2025-01-05 08:00:10|44.65|44.47|44.75|44.57|44.75|44.57|44.65|44.47|13
1736064020000|2025-01-05 08:00:20|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736064030000|2025-01-05 08:00:30|44.76|44.58|44.75|44.57|44.76|44.58|44.73|44.55|6
1736064040000|2025-01-05 08:00:40|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736064050000|2025-01-05 08:00:50|44.74|44.56|44.75|44.57|44.75|44.57|44.73|44.55|4
1736064060000|2025-01-05 08:01:00|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736064070000|2025-01-05 08:01:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736064080000|2025-01-05 08:01:20|44.77|44.59|44.73|44.55|44.77|44.59|44.73|44.55|9
1736064090000|2025-01-05 08:01:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736064110000|2025-01-05 08:01:50|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736064130000|2025-01-05 08:02:10|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1736064140000|2025-01-05 08:02:20|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|3
1736064150000|2025-01-05 08:02:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736064160000|2025-01-05 08:02:40|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736064170000|2025-01-05 08:02:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736064190000|2025-01-05 08:03:10|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|3
1736064210000|2025-01-05 08:03:30|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736064220000|2025-01-05 08:03:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736064230000|2025-01-05 08:03:50|44.52|44.34|44.55|44.37|44.55|44.37|44.52|44.34|2
1736064240000|2025-01-05 08:04:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736064260000|2025-01-05 08:04:20|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|2
1736064290000|2025-01-05 08:04:50|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736064300000|2025-01-05 08:05:00|44.5|44.32|44.51|44.33|44.52|44.34|44.5|44.32|4
1736064310000|2025-01-05 08:05:10|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736064320000|2025-01-05 08:05:20|44.51|44.33|44.5|44.32|44.52|44.34|44.5|44.32|4
1736064330000|2025-01-05 08:05:30|44.44|44.26|44.45|44.27|44.46|44.28|44.44|44.26|3
1736064350000|2025-01-05 08:05:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736064360000|2025-01-05 08:06:00|44.45|44.27|44.44|44.26|44.46|44.28|44.44|44.26|4
1736064380000|2025-01-05 08:06:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736064390000|2025-01-05 08:06:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736064400000|2025-01-05 08:06:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736064410000|2025-01-05 08:06:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736064420000|2025-01-05 08:07:00|44.46|44.28|44.39|44.21|44.47|44.29|44.39|44.21|5
1736064430000|2025-01-05 08:07:10|44.37|44.19|44.36|44.18|44.37|44.19|44.35|44.17|6
1736064440000|2025-01-05 08:07:20|44.35|44.17|44.33|44.15|44.36|44.18|44.33|44.15|5
1736064450000|2025-01-05 08:07:30|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|2
1736064460000|2025-01-05 08:07:40|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|6
1736064480000|2025-01-05 08:08:00|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|3
1736064490000|2025-01-05 08:08:10|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|3
1736064500000|2025-01-05 08:08:20|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736064510000|2025-01-05 08:08:30|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736064530000|2025-01-05 08:08:50|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736064540000|2025-01-05 08:09:00|44.3|44.12|44.31|44.13|44.32|44.14|44.3|44.12|4
1736064550000|2025-01-05 08:09:10|44.3|44.12|44.3|44.12|44.3|44.12|44.29|44.11|3
1736064560000|2025-01-05 08:09:20|44.29|44.11|44.26|44.08|44.29|44.11|44.26|44.08|2
1736064570000|2025-01-05 08:09:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736064580000|2025-01-05 08:09:40|44.28|44.1|44.28|44.1|44.28|44.1|44.27|44.09|3
1736064590000|2025-01-05 08:09:50|44.27|44.09|44.3|44.12|44.3|44.12|44.27|44.09|4
1736064600000|2025-01-05 08:10:00|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736064610000|2025-01-05 08:10:10|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736064620000|2025-01-05 08:10:20|44.32|44.14|44.34|44.16|44.34|44.16|44.32|44.14|3
1736064630000|2025-01-05 08:10:30|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736064640000|2025-01-05 08:10:40|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|5
1736064650000|2025-01-05 08:10:50|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|4
1736064660000|2025-01-05 08:11:00|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736064680000|2025-01-05 08:11:20|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1736064690000|2025-01-05 08:11:30|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1736064700000|2025-01-05 08:11:40|44.3|44.12|44.28|44.1|44.3|44.12|44.28|44.1|3
1736064710000|2025-01-05 08:11:50|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|3
1736064720000|2025-01-05 08:12:00|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736064730000|2025-01-05 08:12:10|44.28|44.1|44.27|44.09|44.3|44.12|44.27|44.09|6
1736064740000|2025-01-05 08:12:20|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736064750000|2025-01-05 08:12:30|44.24|44.06|44.19|44.01|44.24|44.06|44.18|44|7
1736064760000|2025-01-05 08:12:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736064770000|2025-01-05 08:12:50|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736064780000|2025-01-05 08:13:00|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|5
1736064790000|2025-01-05 08:13:10|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|5
1736064800000|2025-01-05 08:13:20|44.21|44.03|44.2|44.02|44.22|44.04|44.2|44.02|4
1736064820000|2025-01-05 08:13:40|44.21|44.03|44.22|44.04|44.22|44.04|44.2|44.02|4
1736064830000|2025-01-05 08:13:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736064840000|2025-01-05 08:14:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736064850000|2025-01-05 08:14:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736064860000|2025-01-05 08:14:20|44.26|44.08|44.29|44.11|44.29|44.11|44.26|44.08|4
1736064870000|2025-01-05 08:14:30|44.3|44.12|44.32|44.14|44.34|44.16|44.3|44.12|6
1736064880000|2025-01-05 08:14:40|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1736064890000|2025-01-05 08:14:50|44.28|44.1|44.26|44.08|44.28|44.1|44.26|44.08|5
1736064900000|2025-01-05 08:15:00|44.25|44.07|44.24|44.06|44.27|44.09|44.24|44.06|5
1736064910000|2025-01-05 08:15:10|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|3
1736064920000|2025-01-05 08:15:20|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|5
1736064930000|2025-01-05 08:15:30|44.21|44.03|44.24|44.06|44.24|44.06|44.2|44.02|6
1736064940000|2025-01-05 08:15:40|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736064950000|2025-01-05 08:15:50|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|3
1736064960000|2025-01-05 08:16:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736064970000|2025-01-05 08:16:10|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|3
1736064980000|2025-01-05 08:16:20|44.22|44.04|44.1|43.92|44.22|44.04|44.09|43.91|6
1736064990000|2025-01-05 08:16:30|44.11|43.93|44.13|43.95|44.15|43.97|44.11|43.93|6
1736065000000|2025-01-05 08:16:40|44.12|43.94|44.08|43.9|44.13|43.95|44.08|43.9|7
1736065010000|2025-01-05 08:16:50|44.07|43.89|44.08|43.9|44.09|43.91|44.06|43.88|6
1736065020000|2025-01-05 08:17:00|44.07|43.89|44.06|43.88|44.08|43.9|44.06|43.88|4
1736065030000|2025-01-05 08:17:10|44.08|43.9|44.07|43.89|44.08|43.9|44.06|43.88|5
1736065040000|2025-01-05 08:17:20|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|4
1736065050000|2025-01-05 08:17:30|44.06|43.88|44.08|43.9|44.08|43.9|44.06|43.88|5
1736065060000|2025-01-05 08:17:40|44.07|43.89|44.07|43.89|44.08|43.9|44.07|43.89|3
1736065070000|2025-01-05 08:17:50|44.04|43.86|44|43.82|44.04|43.86|43.98|43.8|10
1736065080000|2025-01-05 08:18:00|43.99|43.81|43.98|43.8|44|43.82|43.98|43.8|5
1736065090000|2025-01-05 08:18:10|44|43.82|43.99|43.81|44|43.82|43.98|43.8|4
1736065100000|2025-01-05 08:18:20|43.98|43.8|43.98|43.8|44|43.82|43.98|43.8|5
1736065110000|2025-01-05 08:18:30|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736065120000|2025-01-05 08:18:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736065140000|2025-01-05 08:19:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736065160000|2025-01-05 08:19:20|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1736065170000|2025-01-05 08:19:30|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|5
1736065180000|2025-01-05 08:19:40|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|3
1736065200000|2025-01-05 08:20:00|44|43.82|44|43.82|44|43.82|43.99|43.81|3
1736065210000|2025-01-05 08:20:10|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1736065220000|2025-01-05 08:20:20|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736065230000|2025-01-05 08:20:30|44.02|43.84|44.01|43.83|44.02|43.84|44|43.82|6
1736065250000|2025-01-05 08:20:50|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736065260000|2025-01-05 08:21:00|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736065270000|2025-01-05 08:21:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736065290000|2025-01-05 08:21:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1736065300000|2025-01-05 08:21:40|44.01|43.83|44.01|43.83|44.02|43.84|44.01|43.83|3
1736065310000|2025-01-05 08:21:50|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736065320000|2025-01-05 08:22:00|44.03|43.85|44.06|43.88|44.06|43.88|44.03|43.85|3
1736065330000|2025-01-05 08:22:10|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736065340000|2025-01-05 08:22:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736065350000|2025-01-05 08:22:30|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|3
1736065360000|2025-01-05 08:22:40|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1736065380000|2025-01-05 08:23:00|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736065390000|2025-01-05 08:23:10|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|4
1736065400000|2025-01-05 08:23:20|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736065410000|2025-01-05 08:23:30|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736065430000|2025-01-05 08:23:50|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736065450000|2025-01-05 08:24:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736065460000|2025-01-05 08:24:20|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736065480000|2025-01-05 08:24:40|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|3
1736065490000|2025-01-05 08:24:50|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736065510000|2025-01-05 08:25:10|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736065520000|2025-01-05 08:25:20|44.08|43.9|44.1|43.92|44.1|43.92|44.08|43.9|3
1736065530000|2025-01-05 08:25:30|44.11|43.93|44.13|43.95|44.13|43.95|44.11|43.93|3
1736065540000|2025-01-05 08:25:40|44.14|43.96|44.18|44|44.18|44|44.14|43.96|5
1736065550000|2025-01-05 08:25:50|44.17|43.99|44.14|43.96|44.17|43.99|44.14|43.96|4
1736065560000|2025-01-05 08:26:00|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736065580000|2025-01-05 08:26:20|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736065600000|2025-01-05 08:26:40|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736065630000|2025-01-05 08:27:10|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736065640000|2025-01-05 08:27:20|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736065650000|2025-01-05 08:27:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736065660000|2025-01-05 08:27:40|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736065680000|2025-01-05 08:28:00|44.15|43.97|44.18|44|44.18|44|44.15|43.97|4
1736065730000|2025-01-05 08:28:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736065750000|2025-01-05 08:29:10|44.18|44|44.18|44|44.18|44|44.17|43.99|5
1736065760000|2025-01-05 08:29:20|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736065770000|2025-01-05 08:29:30|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736065780000|2025-01-05 08:29:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736065790000|2025-01-05 08:29:50|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736065800000|2025-01-05 08:30:00|44.16|43.98|44.14|43.96|44.16|43.98|44.14|43.96|3
1736065810000|2025-01-05 08:30:10|44.15|43.97|44.13|43.95|44.15|43.97|44.13|43.95|3
1736065820000|2025-01-05 08:30:20|44.12|43.94|44.12|43.94|44.12|43.94|44.11|43.93|5
1736065830000|2025-01-05 08:30:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736065840000|2025-01-05 08:30:40|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736065850000|2025-01-05 08:30:50|44.12|43.94|44.11|43.93|44.13|43.95|44.11|43.93|5
1736065860000|2025-01-05 08:31:00|44.13|43.95|44.18|44|44.18|44|44.12|43.94|6
1736065870000|2025-01-05 08:31:10|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736065880000|2025-01-05 08:31:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736065890000|2025-01-05 08:31:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736065900000|2025-01-05 08:31:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736065910000|2025-01-05 08:31:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736065970000|2025-01-05 08:32:50|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|5
1736065980000|2025-01-05 08:33:00|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736065990000|2025-01-05 08:33:10|44.23|44.05|44.22|44.04|44.24|44.06|44.22|44.04|6
1736066000000|2025-01-05 08:33:20|44.21|44.03|44.23|44.05|44.23|44.05|44.21|44.03|3
1736066010000|2025-01-05 08:33:30|44.25|44.07|44.3|44.12|44.3|44.12|44.25|44.07|5
1736066020000|2025-01-05 08:33:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736066030000|2025-01-05 08:33:50|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736066050000|2025-01-05 08:34:10|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736066060000|2025-01-05 08:34:20|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736066070000|2025-01-05 08:34:30|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|7
1736066080000|2025-01-05 08:34:40|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736066090000|2025-01-05 08:34:50|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736066100000|2025-01-05 08:35:00|44.27|44.09|44.28|44.1|44.28|44.1|44.26|44.08|8
1736066110000|2025-01-05 08:35:10|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736066130000|2025-01-05 08:35:30|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736066140000|2025-01-05 08:35:40|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|7
1736066150000|2025-01-05 08:35:50|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|5
1736066160000|2025-01-05 08:36:00|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736066170000|2025-01-05 08:36:10|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|6
1736066180000|2025-01-05 08:36:20|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736066190000|2025-01-05 08:36:30|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736066210000|2025-01-05 08:36:50|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|5
1736066220000|2025-01-05 08:37:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736066230000|2025-01-05 08:37:10|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736066240000|2025-01-05 08:37:20|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|3
1736066250000|2025-01-05 08:37:30|44.25|44.07|44.25|44.07|44.26|44.08|44.25|44.07|3
1736066260000|2025-01-05 08:37:40|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|3
1736066270000|2025-01-05 08:37:50|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736066290000|2025-01-05 08:38:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736066310000|2025-01-05 08:38:30|44.2|44.02|44.22|44.04|44.22|44.04|44.2|44.02|3
1736066320000|2025-01-05 08:38:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736066340000|2025-01-05 08:39:00|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|2
1736066350000|2025-01-05 08:39:10|44.25|44.07|44.22|44.04|44.25|44.07|44.22|44.04|4
1736066360000|2025-01-05 08:39:20|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736066380000|2025-01-05 08:39:40|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736066390000|2025-01-05 08:39:50|44.17|43.99|44.14|43.96|44.17|43.99|44.14|43.96|2
1736066400000|2025-01-05 08:40:00|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736066410000|2025-01-05 08:40:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736066430000|2025-01-05 08:40:30|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736066450000|2025-01-05 08:40:50|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736066460000|2025-01-05 08:41:00|44.13|43.95|44.1|43.92|44.13|43.95|44.1|43.92|6
1736066470000|2025-01-05 08:41:10|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736066480000|2025-01-05 08:41:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736066490000|2025-01-05 08:41:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736066500000|2025-01-05 08:41:40|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736066510000|2025-01-05 08:41:50|44.12|43.94|44.08|43.9|44.12|43.94|44.08|43.9|5
1736066520000|2025-01-05 08:42:00|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1736066540000|2025-01-05 08:42:20|44.09|43.91|44.07|43.89|44.09|43.91|44.07|43.89|5
1736066550000|2025-01-05 08:42:30|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|4
1736066560000|2025-01-05 08:42:40|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1736066570000|2025-01-05 08:42:50|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|6
1736066580000|2025-01-05 08:43:00|44.08|43.9|44.08|43.9|44.09|43.91|44.07|43.89|7
1736066590000|2025-01-05 08:43:10|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736066620000|2025-01-05 08:43:40|44.07|43.89|44.07|43.89|44.07|43.89|44.06|43.88|3
1736066630000|2025-01-05 08:43:50|44.08|43.9|44.06|43.88|44.08|43.9|44.06|43.88|2
1736066640000|2025-01-05 08:44:00|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1736066650000|2025-01-05 08:44:10|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1736066660000|2025-01-05 08:44:20|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736066700000|2025-01-05 08:45:00|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1736066710000|2025-01-05 08:45:10|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1736066720000|2025-01-05 08:45:20|44.08|43.9|44.11|43.93|44.11|43.93|44.08|43.9|4
1736066730000|2025-01-05 08:45:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736066740000|2025-01-05 08:45:40|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736066750000|2025-01-05 08:45:50|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736066760000|2025-01-05 08:46:00|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736066770000|2025-01-05 08:46:10|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1736066780000|2025-01-05 08:46:20|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736066790000|2025-01-05 08:46:30|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1736066800000|2025-01-05 08:46:40|44.1|43.92|44.09|43.91|44.11|43.93|44.09|43.91|4
1736066810000|2025-01-05 08:46:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736066820000|2025-01-05 08:47:00|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736066830000|2025-01-05 08:47:10|44.08|43.9|44.1|43.92|44.1|43.92|44.08|43.9|3
1736066840000|2025-01-05 08:47:20|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1736066850000|2025-01-05 08:47:30|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736066860000|2025-01-05 08:47:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736066870000|2025-01-05 08:47:50|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736066880000|2025-01-05 08:48:00|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736066890000|2025-01-05 08:48:10|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736066900000|2025-01-05 08:48:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736066910000|2025-01-05 08:48:30|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736066920000|2025-01-05 08:48:40|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736066950000|2025-01-05 08:49:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736067030000|2025-01-05 08:50:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067040000|2025-01-05 08:50:40|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|3
1736067050000|2025-01-05 08:50:50|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736067060000|2025-01-05 08:51:00|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|2
1736067070000|2025-01-05 08:51:10|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|3
1736067120000|2025-01-05 08:52:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067130000|2025-01-05 08:52:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736067200000|2025-01-05 08:53:20|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067230000|2025-01-05 08:53:50|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736067250000|2025-01-05 08:54:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067260000|2025-01-05 08:54:20|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736067270000|2025-01-05 08:54:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067290000|2025-01-05 08:54:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067300000|2025-01-05 08:55:00|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736067320000|2025-01-05 08:55:20|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736067380000|2025-01-05 08:56:20|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067390000|2025-01-05 08:56:30|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1736067400000|2025-01-05 08:56:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067410000|2025-01-05 08:56:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736067420000|2025-01-05 08:57:00|44|43.82|44.02|43.84|44.02|43.84|44|43.82|2
1736067440000|2025-01-05 08:57:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736067450000|2025-01-05 08:57:30|44.02|43.84|44.02|43.84|44.03|43.85|44.01|43.83|5
1736067460000|2025-01-05 08:57:40|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736067510000|2025-01-05 08:58:30|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736067560000|2025-01-05 08:59:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736067570000|2025-01-05 08:59:30|44.02|43.84|44.02|43.84|44.03|43.85|44.02|43.84|3
1736067580000|2025-01-05 08:59:40|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736067590000|2025-01-05 08:59:50|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736067610000|2025-01-05 09:00:10|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1736067620000|2025-01-05 09:00:20|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736067720000|2025-01-05 09:02:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736067730000|2025-01-05 09:02:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736067740000|2025-01-05 09:02:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736067760000|2025-01-05 09:02:40|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736067770000|2025-01-05 09:02:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736067780000|2025-01-05 09:03:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736067790000|2025-01-05 09:03:10|44|43.82|43.99|43.81|44|43.82|43.99|43.81|4
1736067800000|2025-01-05 09:03:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1736067810000|2025-01-05 09:03:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067820000|2025-01-05 09:03:40|44|43.82|44|43.82|44|43.82|44|43.82|1
1736067830000|2025-01-05 09:03:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736067850000|2025-01-05 09:04:10|44|43.82|44.01|43.83|44.01|43.83|44|43.82|4
1736067860000|2025-01-05 09:04:20|44|43.82|43.98|43.8|44|43.82|43.97|43.79|4
1736067870000|2025-01-05 09:04:30|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|4
1736067880000|2025-01-05 09:04:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067890000|2025-01-05 09:04:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736067910000|2025-01-05 09:05:10|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736067920000|2025-01-05 09:05:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736067930000|2025-01-05 09:05:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067940000|2025-01-05 09:05:40|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1736067960000|2025-01-05 09:06:00|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067970000|2025-01-05 09:06:10|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736068010000|2025-01-05 09:06:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736068020000|2025-01-05 09:07:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736068060000|2025-01-05 09:07:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736068080000|2025-01-05 09:08:00|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736068110000|2025-01-05 09:08:30|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|4
1736068120000|2025-01-05 09:08:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736068130000|2025-01-05 09:08:50|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|4
1736068140000|2025-01-05 09:09:00|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736068150000|2025-01-05 09:09:10|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736068160000|2025-01-05 09:09:20|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736068180000|2025-01-05 09:09:40|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736068190000|2025-01-05 09:09:50|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736068200000|2025-01-05 09:10:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736068210000|2025-01-05 09:10:10|43.98|43.8|43.98|43.8|43.99|43.81|43.98|43.8|3
1736068220000|2025-01-05 09:10:20|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|7
1736068250000|2025-01-05 09:10:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736068260000|2025-01-05 09:11:00|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736068270000|2025-01-05 09:11:10|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|3
1736068280000|2025-01-05 09:11:20|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736068290000|2025-01-05 09:11:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1736068300000|2025-01-05 09:11:40|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736068310000|2025-01-05 09:11:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736068330000|2025-01-05 09:12:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736068350000|2025-01-05 09:12:30|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1736068360000|2025-01-05 09:12:40|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736068370000|2025-01-05 09:12:50|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736068380000|2025-01-05 09:13:00|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736068390000|2025-01-05 09:13:10|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736068410000|2025-01-05 09:13:30|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736068420000|2025-01-05 09:13:40|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|2
1736068430000|2025-01-05 09:13:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736068440000|2025-01-05 09:14:00|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736068490000|2025-01-05 09:14:50|44.07|43.89|44.05|43.87|44.07|43.89|44.04|43.86|5
1736068500000|2025-01-05 09:15:00|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|4
1736068510000|2025-01-05 09:15:10|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1736068520000|2025-01-05 09:15:20|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736068530000|2025-01-05 09:15:30|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1736068540000|2025-01-05 09:15:40|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736068580000|2025-01-05 09:16:20|44.1|43.92|44.12|43.94|44.12|43.94|44.1|43.92|3
1736068590000|2025-01-05 09:16:30|44.13|43.95|44.15|43.97|44.15|43.97|44.13|43.95|3
1736068600000|2025-01-05 09:16:40|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736068620000|2025-01-05 09:17:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736068630000|2025-01-05 09:17:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736068640000|2025-01-05 09:17:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736068650000|2025-01-05 09:17:30|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736068680000|2025-01-05 09:18:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736068690000|2025-01-05 09:18:10|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736068700000|2025-01-05 09:18:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736068710000|2025-01-05 09:18:30|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736068720000|2025-01-05 09:18:40|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736068740000|2025-01-05 09:19:00|44.18|44|44.2|44.02|44.2|44.02|44.18|44|3
1736068750000|2025-01-05 09:19:10|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736068760000|2025-01-05 09:19:20|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736068770000|2025-01-05 09:19:30|44.18|44|44.18|44|44.18|44|44.18|44|1
1736068780000|2025-01-05 09:19:40|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736068790000|2025-01-05 09:19:50|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736068800000|2025-01-05 09:20:00|44.16|43.98|44.13|43.95|44.16|43.98|44.13|43.95|6
1736068810000|2025-01-05 09:20:10|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736068820000|2025-01-05 09:20:20|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736068830000|2025-01-05 09:20:30|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|3
1736068840000|2025-01-05 09:20:40|44.13|43.95|44.12|43.94|44.14|43.96|44.12|43.94|4
1736068850000|2025-01-05 09:20:50|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736068860000|2025-01-05 09:21:00|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736068870000|2025-01-05 09:21:10|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|3
1736068880000|2025-01-05 09:21:20|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736068890000|2025-01-05 09:21:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736068900000|2025-01-05 09:21:40|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736068920000|2025-01-05 09:22:00|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736068930000|2025-01-05 09:22:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736068940000|2025-01-05 09:22:20|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736068950000|2025-01-05 09:22:30|44.12|43.94|44.15|43.97|44.15|43.97|44.12|43.94|3
1736068960000|2025-01-05 09:22:40|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|3
1736068970000|2025-01-05 09:22:50|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|4
1736068980000|2025-01-05 09:23:00|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|4
1736068990000|2025-01-05 09:23:10|44.09|43.91|44.1|43.92|44.11|43.93|44.09|43.91|4
1736069000000|2025-01-05 09:23:20|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1736069010000|2025-01-05 09:23:30|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|4
1736069030000|2025-01-05 09:23:50|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736069040000|2025-01-05 09:24:00|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736069050000|2025-01-05 09:24:10|44.08|43.9|44.08|43.9|44.09|43.91|44.08|43.9|3
1736069060000|2025-01-05 09:24:20|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|4
1736069070000|2025-01-05 09:24:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736069080000|2025-01-05 09:24:40|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736069090000|2025-01-05 09:24:50|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736069100000|2025-01-05 09:25:00|44.1|43.92|44.11|43.93|44.12|43.94|44.1|43.92|4
1736069110000|2025-01-05 09:25:10|44.14|43.96|44.15|43.97|44.16|43.98|44.14|43.96|4
1736069120000|2025-01-05 09:25:20|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|4
1736069130000|2025-01-05 09:25:30|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736069140000|2025-01-05 09:25:40|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736069150000|2025-01-05 09:25:50|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736069170000|2025-01-05 09:26:10|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736069180000|2025-01-05 09:26:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736069190000|2025-01-05 09:26:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736069200000|2025-01-05 09:26:40|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736069210000|2025-01-05 09:26:50|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736069220000|2025-01-05 09:27:00|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736069230000|2025-01-05 09:27:10|44.1|43.92|44.09|43.91|44.11|43.93|44.09|43.91|4
1736069240000|2025-01-05 09:27:20|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736069250000|2025-01-05 09:27:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736069260000|2025-01-05 09:27:40|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736069270000|2025-01-05 09:27:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736069280000|2025-01-05 09:28:00|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736069290000|2025-01-05 09:28:10|44.08|43.9|44.08|43.9|44.09|43.91|44.08|43.9|3
1736069310000|2025-01-05 09:28:30|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1736069320000|2025-01-05 09:28:40|44.07|43.89|44.07|43.89|44.08|43.9|44.07|43.89|3
1736069330000|2025-01-05 09:28:50|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1736069340000|2025-01-05 09:29:00|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|3
1736069350000|2025-01-05 09:29:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736069360000|2025-01-05 09:29:20|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736069380000|2025-01-05 09:29:40|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736069390000|2025-01-05 09:29:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736069400000|2025-01-05 09:30:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736069440000|2025-01-05 09:30:40|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736069490000|2025-01-05 09:31:30|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736069520000|2025-01-05 09:32:00|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1736069530000|2025-01-05 09:32:10|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1736069540000|2025-01-05 09:32:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736069550000|2025-01-05 09:32:30|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1736069560000|2025-01-05 09:32:40|43.89|43.71|43.8|43.62|43.89|43.71|43.8|43.62|8
1736069570000|2025-01-05 09:32:50|43.81|43.63|43.83|43.65|43.84|43.66|43.8|43.62|10
1736069580000|2025-01-05 09:33:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736069590000|2025-01-05 09:33:10|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736069600000|2025-01-05 09:33:20|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|3
1736069610000|2025-01-05 09:33:30|43.75|43.57|43.79|43.61|43.79|43.61|43.75|43.57|3
1736069620000|2025-01-05 09:33:40|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1736069630000|2025-01-05 09:33:50|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736069640000|2025-01-05 09:34:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736069650000|2025-01-05 09:34:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736069660000|2025-01-05 09:34:20|43.69|43.51|43.75|43.57|43.75|43.57|43.69|43.51|3
1736069670000|2025-01-05 09:34:30|43.74|43.56|43.76|43.58|43.77|43.59|43.74|43.56|6
1736069680000|2025-01-05 09:34:40|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1736069690000|2025-01-05 09:34:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736069700000|2025-01-05 09:35:00|43.75|43.57|43.78|43.6|43.78|43.6|43.74|43.56|6
1736069710000|2025-01-05 09:35:10|43.79|43.61|43.79|43.61|43.81|43.63|43.79|43.61|3
1736069720000|2025-01-05 09:35:20|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|3
1736069730000|2025-01-05 09:35:30|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736069740000|2025-01-05 09:35:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736069750000|2025-01-05 09:35:50|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736069760000|2025-01-05 09:36:00|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736069770000|2025-01-05 09:36:10|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736069780000|2025-01-05 09:36:20|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|2
1736069790000|2025-01-05 09:36:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736069800000|2025-01-05 09:36:40|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736069810000|2025-01-05 09:36:50|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|4
1736069820000|2025-01-05 09:37:00|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736069840000|2025-01-05 09:37:20|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1736069850000|2025-01-05 09:37:30|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736069860000|2025-01-05 09:37:40|43.87|43.69|43.86|43.68|43.87|43.69|43.85|43.67|3
1736069870000|2025-01-05 09:37:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736069880000|2025-01-05 09:38:00|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|3
1736069890000|2025-01-05 09:38:10|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1736069900000|2025-01-05 09:38:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736069910000|2025-01-05 09:38:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736069920000|2025-01-05 09:38:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736069930000|2025-01-05 09:38:50|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736069940000|2025-01-05 09:39:00|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736069950000|2025-01-05 09:39:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736069960000|2025-01-05 09:39:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736069990000|2025-01-05 09:39:50|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|4
1736070000000|2025-01-05 09:40:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736070010000|2025-01-05 09:40:10|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1736070020000|2025-01-05 09:40:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736070030000|2025-01-05 09:40:30|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1736070040000|2025-01-05 09:40:40|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736070050000|2025-01-05 09:40:50|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736070060000|2025-01-05 09:41:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736070070000|2025-01-05 09:41:10|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1736070080000|2025-01-05 09:41:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736070100000|2025-01-05 09:41:40|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736070180000|2025-01-05 09:43:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736070290000|2025-01-05 09:44:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736070300000|2025-01-05 09:45:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736070310000|2025-01-05 09:45:10|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736070320000|2025-01-05 09:45:20|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736070330000|2025-01-05 09:45:30|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736070340000|2025-01-05 09:45:40|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736070370000|2025-01-05 09:46:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736070390000|2025-01-05 09:46:30|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736070400000|2025-01-05 09:46:40|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736070410000|2025-01-05 09:46:50|44.03|43.85|44|43.82|44.03|43.85|44|43.82|3
1736070420000|2025-01-05 09:47:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736070430000|2025-01-05 09:47:10|43.98|43.8|43.95|43.77|43.98|43.8|43.95|43.77|4
1736070440000|2025-01-05 09:47:20|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|6
1736070450000|2025-01-05 09:47:30|43.92|43.74|43.91|43.73|43.93|43.75|43.91|43.73|4
1736070460000|2025-01-05 09:47:40|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736070470000|2025-01-05 09:47:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736070480000|2025-01-05 09:48:00|43.88|43.7|43.81|43.63|43.88|43.7|43.81|43.63|6
1736070500000|2025-01-05 09:48:20|43.8|43.62|43.71|43.53|43.8|43.62|43.68|43.5|6
1736070510000|2025-01-05 09:48:30|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1736070520000|2025-01-05 09:48:40|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|5
1736070530000|2025-01-05 09:48:50|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1736070540000|2025-01-05 09:49:00|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1736070550000|2025-01-05 09:49:10|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736070580000|2025-01-05 09:49:40|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|2
1736070590000|2025-01-05 09:49:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736070620000|2025-01-05 09:50:20|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|3
1736070630000|2025-01-05 09:50:30|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1736070640000|2025-01-05 09:50:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736070650000|2025-01-05 09:50:50|43.65|43.47|43.66|43.48|43.67|43.49|43.65|43.47|3
1736070660000|2025-01-05 09:51:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736070670000|2025-01-05 09:51:10|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|5
1736070680000|2025-01-05 09:51:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736070690000|2025-01-05 09:51:30|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736070700000|2025-01-05 09:51:40|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736070710000|2025-01-05 09:51:50|43.64|43.46|43.6|43.42|43.64|43.46|43.6|43.42|10
1736070720000|2025-01-05 09:52:00|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|7
1736070740000|2025-01-05 09:52:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736070750000|2025-01-05 09:52:30|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|4
1736070760000|2025-01-05 09:52:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736070780000|2025-01-05 09:53:00|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736070790000|2025-01-05 09:53:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736070800000|2025-01-05 09:53:20|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|7
1736070810000|2025-01-05 09:53:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736070820000|2025-01-05 09:53:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736070830000|2025-01-05 09:53:50|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736070840000|2025-01-05 09:54:00|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736070850000|2025-01-05 09:54:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|4
1736070860000|2025-01-05 09:54:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736070870000|2025-01-05 09:54:30|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736070890000|2025-01-05 09:54:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736070900000|2025-01-05 09:55:00|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1736070910000|2025-01-05 09:55:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736070920000|2025-01-05 09:55:20|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736070930000|2025-01-05 09:55:30|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1736070940000|2025-01-05 09:55:40|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|4
1736070950000|2025-01-05 09:55:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736070960000|2025-01-05 09:56:00|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736070970000|2025-01-05 09:56:10|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736071000000|2025-01-05 09:56:40|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736071010000|2025-01-05 09:56:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736071020000|2025-01-05 09:57:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736071040000|2025-01-05 09:57:20|43.64|43.46|43.65|43.47|43.65|43.47|43.62|43.44|7
1736071050000|2025-01-05 09:57:30|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1736071070000|2025-01-05 09:57:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736071080000|2025-01-05 09:58:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736071090000|2025-01-05 09:58:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736071100000|2025-01-05 09:58:20|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1736071110000|2025-01-05 09:58:30|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|5
1736071120000|2025-01-05 09:58:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736071130000|2025-01-05 09:58:50|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1736071140000|2025-01-05 09:59:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736071150000|2025-01-05 09:59:10|43.61|43.43|43.56|43.38|43.61|43.43|43.56|43.38|5
1736071160000|2025-01-05 09:59:20|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736071170000|2025-01-05 09:59:30|43.53|43.35|43.52|43.34|43.53|43.35|43.5|43.32|4
1736071180000|2025-01-05 09:59:40|43.53|43.35|43.53|43.35|43.54|43.36|43.52|43.34|5
1736071190000|2025-01-05 09:59:50|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736071200000|2025-01-05 10:00:00|43.51|43.33|43.55|43.37|43.56|43.38|43.51|43.33|12
1736071210000|2025-01-05 10:00:10|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|3
1736071220000|2025-01-05 10:00:20|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1736071230000|2025-01-05 10:00:30|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|5
1736071240000|2025-01-05 10:00:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736071250000|2025-01-05 10:00:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|4
1736071260000|2025-01-05 10:01:00|43.63|43.45|43.63|43.45|43.64|43.46|43.62|43.44|5
1736071270000|2025-01-05 10:01:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736071280000|2025-01-05 10:01:20|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|4
1736071290000|2025-01-05 10:01:30|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|4
1736071300000|2025-01-05 10:01:40|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1736071310000|2025-01-05 10:01:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736071320000|2025-01-05 10:02:00|43.54|43.36|43.51|43.33|43.54|43.36|43.51|43.33|4
1736071330000|2025-01-05 10:02:10|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736071340000|2025-01-05 10:02:20|43.46|43.28|43.46|43.28|43.46|43.28|43.44|43.26|4
1736071350000|2025-01-05 10:02:30|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|3
1736071360000|2025-01-05 10:02:40|43.43|43.25|43.36|43.18|43.43|43.25|43.36|43.18|4
1736071370000|2025-01-05 10:02:50|43.37|43.19|43.41|43.23|43.41|43.23|43.37|43.19|5
1736071380000|2025-01-05 10:03:00|43.42|43.24|43.42|43.24|43.45|43.27|43.42|43.24|5
1736071400000|2025-01-05 10:03:20|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1736071410000|2025-01-05 10:03:30|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|3
1736071420000|2025-01-05 10:03:40|43.38|43.2|43.35|43.17|43.38|43.2|43.35|43.17|4
1736071430000|2025-01-05 10:03:50|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|3
1736071440000|2025-01-05 10:04:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736071450000|2025-01-05 10:04:10|43.4|43.22|43.39|43.21|43.41|43.23|43.39|43.21|3
1736071460000|2025-01-05 10:04:20|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736071470000|2025-01-05 10:04:30|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|7
1736071480000|2025-01-05 10:04:40|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1736071490000|2025-01-05 10:04:50|43.44|43.26|43.45|43.27|43.48|43.3|43.44|43.26|5
1736071500000|2025-01-05 10:05:00|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1736071510000|2025-01-05 10:05:10|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|3
1736071520000|2025-01-05 10:05:20|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|5
1736071530000|2025-01-05 10:05:30|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|3
1736071540000|2025-01-05 10:05:40|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736071550000|2025-01-05 10:05:50|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|6
1736071560000|2025-01-05 10:06:00|43.35|43.17|43.4|43.22|43.4|43.22|43.35|43.17|4
1736071570000|2025-01-05 10:06:10|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1736071580000|2025-01-05 10:06:20|43.43|43.25|43.42|43.24|43.43|43.25|43.4|43.22|10
1736071590000|2025-01-05 10:06:30|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|4
1736071600000|2025-01-05 10:06:40|43.41|43.23|43.33|43.15|43.41|43.23|43.33|43.15|4
1736071610000|2025-01-05 10:06:50|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1736071620000|2025-01-05 10:07:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736071630000|2025-01-05 10:07:10|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|5
1736071640000|2025-01-05 10:07:20|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|3
1736071650000|2025-01-05 10:07:30|43.43|43.25|43.44|43.26|43.45|43.27|43.43|43.25|4
1736071660000|2025-01-05 10:07:40|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|5
1736071670000|2025-01-05 10:07:50|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|4
1736071680000|2025-01-05 10:08:00|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736071690000|2025-01-05 10:08:10|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1736071700000|2025-01-05 10:08:20|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|3
1736071710000|2025-01-05 10:08:30|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|4
1736071720000|2025-01-05 10:08:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|4
1736071730000|2025-01-05 10:08:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736071740000|2025-01-05 10:09:00|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|3
1736071750000|2025-01-05 10:09:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736071760000|2025-01-05 10:09:20|43.5|43.32|43.54|43.36|43.54|43.36|43.5|43.32|4
1736071770000|2025-01-05 10:09:30|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736071780000|2025-01-05 10:09:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736071790000|2025-01-05 10:09:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736071800000|2025-01-05 10:10:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736071830000|2025-01-05 10:10:30|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1736071840000|2025-01-05 10:10:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736071850000|2025-01-05 10:10:50|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|5
1736071860000|2025-01-05 10:11:00|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1736071870000|2025-01-05 10:11:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736071880000|2025-01-05 10:11:20|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1736071900000|2025-01-05 10:11:40|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736071910000|2025-01-05 10:11:50|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736071930000|2025-01-05 10:12:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736071940000|2025-01-05 10:12:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736071950000|2025-01-05 10:12:30|43.6|43.42|43.64|43.46|43.64|43.46|43.6|43.42|5
1736071960000|2025-01-05 10:12:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736071970000|2025-01-05 10:12:50|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1736071990000|2025-01-05 10:13:10|43.73|43.55|43.76|43.58|43.76|43.58|43.73|43.55|3
1736072000000|2025-01-05 10:13:20|43.77|43.59|43.81|43.63|43.81|43.63|43.77|43.59|3
1736072010000|2025-01-05 10:13:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736072020000|2025-01-05 10:13:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736072030000|2025-01-05 10:13:50|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1736072040000|2025-01-05 10:14:00|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|4
1736072050000|2025-01-05 10:14:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736072060000|2025-01-05 10:14:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736072070000|2025-01-05 10:14:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736072080000|2025-01-05 10:14:40|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1736072090000|2025-01-05 10:14:50|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1736072120000|2025-01-05 10:15:20|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736072130000|2025-01-05 10:15:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736072150000|2025-01-05 10:15:50|43.68|43.5|43.63|43.45|43.69|43.51|43.63|43.45|6
1736072160000|2025-01-05 10:16:00|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|2
1736072170000|2025-01-05 10:16:10|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|2
1736072180000|2025-01-05 10:16:20|43.61|43.43|43.55|43.37|43.61|43.43|43.55|43.37|6
1736072190000|2025-01-05 10:16:30|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|4
1736072200000|2025-01-05 10:16:40|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|2
1736072210000|2025-01-05 10:16:50|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1736072220000|2025-01-05 10:17:00|43.63|43.45|43.56|43.38|43.63|43.45|43.53|43.35|5
1736072240000|2025-01-05 10:17:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736035200000|2025-01-05 00:00:00|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736035210000|2025-01-05 00:00:10|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736035220000|2025-01-05 00:00:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736035230000|2025-01-05 00:00:30|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736035240000|2025-01-05 00:00:40|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1736035250000|2025-01-05 00:00:50|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|3
1736035260000|2025-01-05 00:01:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736035270000|2025-01-05 00:01:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736035280000|2025-01-05 00:01:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736035290000|2025-01-05 00:01:30|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736035310000|2025-01-05 00:01:50|45.05|44.87|45.03|44.85|45.05|44.87|45.03|44.85|3
1736035320000|2025-01-05 00:02:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736035330000|2025-01-05 00:02:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736035340000|2025-01-05 00:02:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736035350000|2025-01-05 00:02:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736035360000|2025-01-05 00:02:40|44.97|44.79|44.91|44.73|44.97|44.79|44.91|44.73|3
1736035370000|2025-01-05 00:02:50|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1736035380000|2025-01-05 00:03:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736035390000|2025-01-05 00:03:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736035400000|2025-01-05 00:03:20|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736035410000|2025-01-05 00:03:30|44.8|44.62|44.8|44.62|44.81|44.63|44.79|44.61|4
1736035420000|2025-01-05 00:03:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736035430000|2025-01-05 00:03:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736035450000|2025-01-05 00:04:10|44.79|44.61|44.84|44.66|44.86|44.68|44.79|44.61|6
1736035460000|2025-01-05 00:04:20|44.83|44.65|44.8|44.62|44.83|44.65|44.8|44.62|3
1736035470000|2025-01-05 00:04:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736035480000|2025-01-05 00:04:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736035490000|2025-01-05 00:04:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736035500000|2025-01-05 00:05:00|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736035510000|2025-01-05 00:05:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736035520000|2025-01-05 00:05:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736035530000|2025-01-05 00:05:30|44.74|44.56|44.68|44.5|44.74|44.56|44.68|44.5|4
1736035540000|2025-01-05 00:05:40|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736035550000|2025-01-05 00:05:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736035560000|2025-01-05 00:06:00|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1736035580000|2025-01-05 00:06:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736035590000|2025-01-05 00:06:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736035600000|2025-01-05 00:06:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736035610000|2025-01-05 00:06:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736035640000|2025-01-05 00:07:20|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736035650000|2025-01-05 00:07:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736035670000|2025-01-05 00:07:50|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|5
1736035680000|2025-01-05 00:08:00|44.68|44.5|44.73|44.55|44.73|44.55|44.68|44.5|8
1736035690000|2025-01-05 00:08:10|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1736035700000|2025-01-05 00:08:20|44.74|44.56|44.77|44.59|44.77|44.59|44.74|44.56|3
1736035710000|2025-01-05 00:08:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736035720000|2025-01-05 00:08:40|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|2
1736035730000|2025-01-05 00:08:50|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736035740000|2025-01-05 00:09:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|4
1736035750000|2025-01-05 00:09:10|44.81|44.63|44.78|44.6|44.82|44.64|44.78|44.6|5
1736035760000|2025-01-05 00:09:20|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736035770000|2025-01-05 00:09:30|44.79|44.61|44.78|44.6|44.79|44.61|44.77|44.59|4
1736035780000|2025-01-05 00:09:40|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736035790000|2025-01-05 00:09:50|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736035800000|2025-01-05 00:10:00|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736035810000|2025-01-05 00:10:10|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736035820000|2025-01-05 00:10:20|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736035830000|2025-01-05 00:10:30|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736035840000|2025-01-05 00:10:40|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736035850000|2025-01-05 00:10:50|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|3
1736035860000|2025-01-05 00:11:00|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736035870000|2025-01-05 00:11:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736035880000|2025-01-05 00:11:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736035920000|2025-01-05 00:12:00|44.78|44.6|44.75|44.57|44.78|44.6|44.73|44.55|5
1736035930000|2025-01-05 00:12:10|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736035940000|2025-01-05 00:12:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736035950000|2025-01-05 00:12:30|44.77|44.59|44.73|44.55|44.77|44.59|44.73|44.55|5
1736035960000|2025-01-05 00:12:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736035970000|2025-01-05 00:12:50|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|3
1736035980000|2025-01-05 00:13:00|44.76|44.58|44.79|44.61|44.79|44.61|44.76|44.58|3
1736035990000|2025-01-05 00:13:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736036000000|2025-01-05 00:13:20|44.79|44.61|44.89|44.71|44.9|44.72|44.79|44.61|7
1736036010000|2025-01-05 00:13:30|44.88|44.7|44.91|44.73|44.91|44.73|44.88|44.7|3
1736036020000|2025-01-05 00:13:40|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736036030000|2025-01-05 00:13:50|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736036040000|2025-01-05 00:14:00|44.94|44.76|44.95|44.77|44.96|44.78|44.94|44.76|6
1736036050000|2025-01-05 00:14:10|44.94|44.76|44.92|44.74|44.94|44.76|44.9|44.72|6
1736036060000|2025-01-05 00:14:20|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736036070000|2025-01-05 00:14:30|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736036080000|2025-01-05 00:14:40|44.97|44.79|45.08|44.9|45.08|44.9|44.97|44.79|6
1736036090000|2025-01-05 00:14:50|45.11|44.93|45.17|44.99|45.23|45.05|45.11|44.93|11
1736036100000|2025-01-05 00:15:00|45.19|45.01|45.17|44.99|45.23|45.05|45.17|44.99|16
1736036110000|2025-01-05 00:15:10|45.18|45|45.22|45.04|45.23|45.05|45.17|44.99|8
1736036120000|2025-01-05 00:15:20|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736036130000|2025-01-05 00:15:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736036140000|2025-01-05 00:15:40|45.2|45.02|45.15|44.97|45.21|45.03|45.15|44.97|8
1736036150000|2025-01-05 00:15:50|45.16|44.98|45.22|45.04|45.22|45.04|45.16|44.98|7
1736036160000|2025-01-05 00:16:00|45.21|45.03|45.22|45.04|45.23|45.05|45.21|45.03|4
1736036170000|2025-01-05 00:16:10|45.23|45.05|45.29|45.11|45.29|45.11|45.23|45.05|4
1736036180000|2025-01-05 00:16:20|45.3|45.12|45.34|45.16|45.35|45.17|45.3|45.12|8
1736036190000|2025-01-05 00:16:30|45.35|45.17|45.27|45.09|45.37|45.19|45.27|45.09|8
1736036200000|2025-01-05 00:16:40|45.26|45.08|45.31|45.13|45.31|45.13|45.25|45.07|6
1736036210000|2025-01-05 00:16:50|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736036220000|2025-01-05 00:17:00|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736036230000|2025-01-05 00:17:10|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736036240000|2025-01-05 00:17:20|45.37|45.19|45.42|45.24|45.42|45.24|45.37|45.19|4
1736036250000|2025-01-05 00:17:30|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1736036260000|2025-01-05 00:17:40|45.47|45.29|45.43|45.25|45.47|45.29|45.43|45.25|5
1736036270000|2025-01-05 00:17:50|45.44|45.26|45.43|45.25|45.44|45.26|45.42|45.24|6
1736036280000|2025-01-05 00:18:00|45.4|45.22|45.42|45.24|45.42|45.24|45.36|45.18|10
1736036290000|2025-01-05 00:18:10|45.41|45.23|45.45|45.27|45.45|45.27|45.4|45.22|4
1736036300000|2025-01-05 00:18:20|45.47|45.29|45.48|45.3|45.48|45.3|45.46|45.28|4
1736036310000|2025-01-05 00:18:30|45.47|45.29|45.46|45.28|45.48|45.3|45.46|45.28|3
1736036320000|2025-01-05 00:18:40|45.45|45.27|45.48|45.3|45.48|45.3|45.45|45.27|3
1736036330000|2025-01-05 00:18:50|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|4
1736036340000|2025-01-05 00:19:00|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736036360000|2025-01-05 00:19:20|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736036370000|2025-01-05 00:19:30|45.53|45.35|45.54|45.36|45.54|45.36|45.53|45.35|2
1736036380000|2025-01-05 00:19:40|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736036390000|2025-01-05 00:19:50|45.56|45.38|45.62|45.44|45.65|45.47|45.56|45.38|9
1736036400000|2025-01-05 00:20:00|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736036410000|2025-01-05 00:20:10|45.65|45.47|45.69|45.51|45.72|45.54|45.65|45.47|10
1736036420000|2025-01-05 00:20:20|45.7|45.52|45.67|45.49|45.71|45.53|45.67|45.49|4
1736036430000|2025-01-05 00:20:30|45.68|45.5|45.59|45.41|45.68|45.5|45.59|45.41|10
1736036440000|2025-01-05 00:20:40|45.57|45.39|45.5|45.32|45.58|45.4|45.5|45.32|12
1736036450000|2025-01-05 00:20:50|45.51|45.33|45.48|45.3|45.53|45.35|45.46|45.28|9
1736036460000|2025-01-05 00:21:00|45.46|45.28|45.47|45.29|45.47|45.29|45.41|45.23|10
1736036470000|2025-01-05 00:21:10|45.46|45.28|45.41|45.23|45.46|45.28|45.41|45.23|6
1736036480000|2025-01-05 00:21:20|45.4|45.22|45.37|45.19|45.4|45.22|45.37|45.19|4
1736036490000|2025-01-05 00:21:30|45.38|45.2|45.35|45.17|45.39|45.21|45.35|45.17|6
1736036500000|2025-01-05 00:21:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736036510000|2025-01-05 00:21:50|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736036520000|2025-01-05 00:22:00|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|6
1736036530000|2025-01-05 00:22:10|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|4
1736036540000|2025-01-05 00:22:20|45.4|45.22|45.35|45.17|45.4|45.22|45.35|45.17|4
1736036560000|2025-01-05 00:22:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736036570000|2025-01-05 00:22:50|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736036590000|2025-01-05 00:23:10|45.37|45.19|45.42|45.24|45.42|45.24|45.37|45.19|10
1736036600000|2025-01-05 00:23:20|45.39|45.21|45.45|45.27|45.45|45.27|45.38|45.2|8
1736036610000|2025-01-05 00:23:30|45.46|45.28|45.47|45.29|45.48|45.3|45.46|45.28|4
1736036620000|2025-01-05 00:23:40|45.48|45.3|45.49|45.31|45.49|45.31|45.47|45.29|4
1736036630000|2025-01-05 00:23:50|45.48|45.3|45.48|45.3|45.49|45.31|45.48|45.3|3
1736036640000|2025-01-05 00:24:00|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736036650000|2025-01-05 00:24:10|45.48|45.3|45.5|45.32|45.5|45.32|45.48|45.3|3
1736036660000|2025-01-05 00:24:20|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736036670000|2025-01-05 00:24:30|45.48|45.3|45.45|45.27|45.48|45.3|45.45|45.27|3
1736036680000|2025-01-05 00:24:40|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|2
1736036690000|2025-01-05 00:24:50|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736036700000|2025-01-05 00:25:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736036710000|2025-01-05 00:25:10|45.38|45.2|45.36|45.18|45.39|45.21|45.35|45.17|9
1736036720000|2025-01-05 00:25:20|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736036730000|2025-01-05 00:25:30|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736036750000|2025-01-05 00:25:50|45.32|45.14|45.32|45.14|45.33|45.15|45.32|45.14|3
1736036760000|2025-01-05 00:26:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736036780000|2025-01-05 00:26:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736036790000|2025-01-05 00:26:30|45.27|45.09|45.23|45.05|45.27|45.09|45.23|45.05|3
1736036800000|2025-01-05 00:26:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736036810000|2025-01-05 00:26:50|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736036860000|2025-01-05 00:27:40|45.2|45.02|45.19|45.01|45.2|45.02|45.18|45|4
1736036870000|2025-01-05 00:27:50|45.18|45|45.2|45.02|45.21|45.03|45.18|45|5
1736036880000|2025-01-05 00:28:00|45.25|45.07|45.21|45.03|45.25|45.07|45.21|45.03|3
1736036890000|2025-01-05 00:28:10|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|4
1736036910000|2025-01-05 00:28:30|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|4
1736036920000|2025-01-05 00:28:40|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736036930000|2025-01-05 00:28:50|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736036940000|2025-01-05 00:29:00|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|3
1736036950000|2025-01-05 00:29:10|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736036960000|2025-01-05 00:29:20|45.25|45.07|45.31|45.13|45.31|45.13|45.25|45.07|4
1736036970000|2025-01-05 00:29:30|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736036980000|2025-01-05 00:29:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736036990000|2025-01-05 00:29:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736037000000|2025-01-05 00:30:00|45.35|45.17|45.37|45.19|45.38|45.2|45.33|45.15|5
1736037010000|2025-01-05 00:30:10|45.36|45.18|45.36|45.18|45.36|45.18|45.35|45.17|3
1736037020000|2025-01-05 00:30:20|45.35|45.17|45.33|45.15|45.35|45.17|45.31|45.13|7
1736037030000|2025-01-05 00:30:30|45.32|45.14|45.25|45.07|45.33|45.15|45.25|45.07|6
1736037040000|2025-01-05 00:30:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736037050000|2025-01-05 00:30:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736037060000|2025-01-05 00:31:00|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736037070000|2025-01-05 00:31:10|45.21|45.03|45.2|45.02|45.22|45.04|45.2|45.02|4
1736037080000|2025-01-05 00:31:20|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736037110000|2025-01-05 00:31:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736037120000|2025-01-05 00:32:00|45.18|45|45.18|45|45.18|45|45.18|45|1
1736037140000|2025-01-05 00:32:20|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736037150000|2025-01-05 00:32:30|45.18|45|45.18|45|45.18|45|45.18|45|1
1736037160000|2025-01-05 00:32:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736037170000|2025-01-05 00:32:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736037180000|2025-01-05 00:33:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736037190000|2025-01-05 00:33:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736037200000|2025-01-05 00:33:20|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736037210000|2025-01-05 00:33:30|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1736037220000|2025-01-05 00:33:40|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736037230000|2025-01-05 00:33:50|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736037240000|2025-01-05 00:34:00|45.15|44.97|45.17|44.99|45.17|44.99|45.15|44.97|3
1736037250000|2025-01-05 00:34:10|45.22|45.04|45.21|45.03|45.23|45.05|45.2|45.02|8
1736037260000|2025-01-05 00:34:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736037270000|2025-01-05 00:34:30|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736037280000|2025-01-05 00:34:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736037300000|2025-01-05 00:35:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736037310000|2025-01-05 00:35:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736037320000|2025-01-05 00:35:20|45.15|44.97|45.15|44.97|45.16|44.98|45.15|44.97|3
1736037330000|2025-01-05 00:35:30|45.14|44.96|45.11|44.93|45.14|44.96|45.1|44.92|4
1736037340000|2025-01-05 00:35:40|45.09|44.91|45.05|44.87|45.09|44.91|45.05|44.87|5
1736037350000|2025-01-05 00:35:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736037360000|2025-01-05 00:36:00|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736037370000|2025-01-05 00:36:10|45.05|44.87|45.05|44.87|45.08|44.9|45.05|44.87|3
1736037380000|2025-01-05 00:36:20|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736037390000|2025-01-05 00:36:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736037400000|2025-01-05 00:36:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736037410000|2025-01-05 00:36:50|45.05|44.87|45.09|44.91|45.09|44.91|45.05|44.87|4
1736037420000|2025-01-05 00:37:00|45.1|44.92|45.13|44.95|45.13|44.95|45.1|44.92|4
1736037430000|2025-01-05 00:37:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736037440000|2025-01-05 00:37:20|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1736037450000|2025-01-05 00:37:30|45.17|44.99|45.17|44.99|45.18|45|45.15|44.97|5
1736037460000|2025-01-05 00:37:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736037470000|2025-01-05 00:37:50|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736037480000|2025-01-05 00:38:00|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|3
1736037490000|2025-01-05 00:38:10|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1736037500000|2025-01-05 00:38:20|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736037510000|2025-01-05 00:38:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736037520000|2025-01-05 00:38:40|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1736037540000|2025-01-05 00:39:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736037550000|2025-01-05 00:39:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736037580000|2025-01-05 00:39:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736037590000|2025-01-05 00:39:50|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736037600000|2025-01-05 00:40:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736037610000|2025-01-05 00:40:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736037620000|2025-01-05 00:40:20|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736037630000|2025-01-05 00:40:30|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736037640000|2025-01-05 00:40:40|44.92|44.74|44.89|44.71|44.92|44.74|44.89|44.71|3
1736037650000|2025-01-05 00:40:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736037670000|2025-01-05 00:41:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736037680000|2025-01-05 00:41:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736037710000|2025-01-05 00:41:50|44.86|44.68|44.92|44.74|44.92|44.74|44.86|44.68|5
1736037720000|2025-01-05 00:42:00|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736037730000|2025-01-05 00:42:10|44.92|44.74|44.91|44.73|44.93|44.75|44.91|44.73|4
1736037740000|2025-01-05 00:42:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736037750000|2025-01-05 00:42:30|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736037760000|2025-01-05 00:42:40|44.86|44.68|44.83|44.65|44.86|44.68|44.83|44.65|7
1736037770000|2025-01-05 00:42:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736037790000|2025-01-05 00:43:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736037840000|2025-01-05 00:44:00|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736037850000|2025-01-05 00:44:10|44.84|44.66|44.87|44.69|44.87|44.69|44.84|44.66|5
1736037860000|2025-01-05 00:44:20|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|7
1736037870000|2025-01-05 00:44:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736037880000|2025-01-05 00:44:40|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736037890000|2025-01-05 00:44:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736037900000|2025-01-05 00:45:00|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736037910000|2025-01-05 00:45:10|44.86|44.68|44.93|44.75|44.93|44.75|44.86|44.68|6
1736037920000|2025-01-05 00:45:20|44.94|44.76|44.99|44.81|44.99|44.81|44.94|44.76|5
1736037930000|2025-01-05 00:45:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736037940000|2025-01-05 00:45:40|45.01|44.83|45.06|44.88|45.06|44.88|45.01|44.83|3
1736037950000|2025-01-05 00:45:50|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736037960000|2025-01-05 00:46:00|45.06|44.88|45.02|44.84|45.06|44.88|45.02|44.84|3
1736037970000|2025-01-05 00:46:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736037980000|2025-01-05 00:46:20|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736037990000|2025-01-05 00:46:30|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736038000000|2025-01-05 00:46:40|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|3
1736038010000|2025-01-05 00:46:50|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736038020000|2025-01-05 00:47:00|44.91|44.73|44.92|44.74|44.93|44.75|44.91|44.73|8
1736038030000|2025-01-05 00:47:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736038040000|2025-01-05 00:47:20|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736038050000|2025-01-05 00:47:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736038060000|2025-01-05 00:47:40|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736038070000|2025-01-05 00:47:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|4
1736038080000|2025-01-05 00:48:00|44.91|44.73|44.88|44.7|44.91|44.73|44.88|44.7|6
1736038090000|2025-01-05 00:48:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736038100000|2025-01-05 00:48:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736038110000|2025-01-05 00:48:30|44.84|44.66|44.87|44.69|44.88|44.7|44.84|44.66|6
1736038120000|2025-01-05 00:48:40|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736038130000|2025-01-05 00:48:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736038140000|2025-01-05 00:49:00|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|7
1736038150000|2025-01-05 00:49:10|44.89|44.71|44.86|44.68|44.89|44.71|44.86|44.68|4
1736038160000|2025-01-05 00:49:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736038170000|2025-01-05 00:49:30|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|6
1736038190000|2025-01-05 00:49:50|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736038200000|2025-01-05 00:50:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736038210000|2025-01-05 00:50:10|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736038220000|2025-01-05 00:50:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736038230000|2025-01-05 00:50:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736038240000|2025-01-05 00:50:40|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736038250000|2025-01-05 00:50:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736038260000|2025-01-05 00:51:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|4
1736038270000|2025-01-05 00:51:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736038280000|2025-01-05 00:51:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736038290000|2025-01-05 00:51:30|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|5
1736038310000|2025-01-05 00:51:50|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736038320000|2025-01-05 00:52:00|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736038400000|2025-01-05 00:53:20|44.84|44.66|44.86|44.68|44.87|44.69|44.84|44.66|4
1736038410000|2025-01-05 00:53:30|44.87|44.69|44.88|44.7|44.89|44.71|44.87|44.69|4
1736038420000|2025-01-05 00:53:40|44.87|44.69|44.89|44.71|44.89|44.71|44.87|44.69|3
1736038430000|2025-01-05 00:53:50|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|3
1736038440000|2025-01-05 00:54:00|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|4
1736038460000|2025-01-05 00:54:20|44.89|44.71|44.92|44.74|44.92|44.74|44.88|44.7|5
1736038490000|2025-01-05 00:54:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736038500000|2025-01-05 00:55:00|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|3
1736038510000|2025-01-05 00:55:10|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736038520000|2025-01-05 00:55:20|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|5
1736038530000|2025-01-05 00:55:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736038540000|2025-01-05 00:55:40|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736038550000|2025-01-05 00:55:50|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|2
1736038560000|2025-01-05 00:56:00|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736038570000|2025-01-05 00:56:10|44.94|44.76|44.93|44.75|44.95|44.77|44.93|44.75|4
1736038590000|2025-01-05 00:56:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736038600000|2025-01-05 00:56:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736038620000|2025-01-05 00:57:00|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|3
1736038630000|2025-01-05 00:57:10|44.88|44.7|44.93|44.75|44.93|44.75|44.88|44.7|3
1736038650000|2025-01-05 00:57:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736038660000|2025-01-05 00:57:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736038670000|2025-01-05 00:57:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736038680000|2025-01-05 00:58:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736038690000|2025-01-05 00:58:10|44.91|44.73|44.89|44.71|44.91|44.73|44.89|44.71|3
1736038770000|2025-01-05 00:59:30|44.88|44.7|44.86|44.68|44.88|44.7|44.86|44.68|3
1736038810000|2025-01-05 01:00:10|44.85|44.67|44.92|44.74|44.92|44.74|44.85|44.67|2
1736038820000|2025-01-05 01:00:20|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|6
1736038840000|2025-01-05 01:00:40|44.92|44.74|44.88|44.7|44.92|44.74|44.88|44.7|4
1736038850000|2025-01-05 01:00:50|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736038860000|2025-01-05 01:01:00|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|4
1736038880000|2025-01-05 01:01:20|44.94|44.76|44.9|44.72|44.95|44.77|44.9|44.72|6
1736038890000|2025-01-05 01:01:30|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|4
1736038900000|2025-01-05 01:01:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736038910000|2025-01-05 01:01:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736038940000|2025-01-05 01:02:20|44.95|44.77|44.97|44.79|44.98|44.8|44.95|44.77|3
1736038950000|2025-01-05 01:02:30|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736038960000|2025-01-05 01:02:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736038970000|2025-01-05 01:02:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736038980000|2025-01-05 01:03:00|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736038990000|2025-01-05 01:03:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736039000000|2025-01-05 01:03:20|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|3
1736039010000|2025-01-05 01:03:30|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|5
1736039020000|2025-01-05 01:03:40|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|3
1736039030000|2025-01-05 01:03:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736039040000|2025-01-05 01:04:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736039050000|2025-01-05 01:04:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736039060000|2025-01-05 01:04:20|44.86|44.68|44.89|44.71|44.89|44.71|44.86|44.68|3
1736039070000|2025-01-05 01:04:30|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|3
1736039080000|2025-01-05 01:04:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736039090000|2025-01-05 01:04:50|44.87|44.69|44.9|44.72|44.9|44.72|44.87|44.69|3
1736039100000|2025-01-05 01:05:00|44.91|44.73|44.87|44.69|44.91|44.73|44.87|44.69|3
1736039110000|2025-01-05 01:05:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736039120000|2025-01-05 01:05:20|44.85|44.67|44.84|44.66|44.86|44.68|44.84|44.66|6
1736039140000|2025-01-05 01:05:40|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736039150000|2025-01-05 01:05:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736039170000|2025-01-05 01:06:10|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|2
1736039180000|2025-01-05 01:06:20|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736039190000|2025-01-05 01:06:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736039200000|2025-01-05 01:06:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736039210000|2025-01-05 01:06:50|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1736039220000|2025-01-05 01:07:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736039230000|2025-01-05 01:07:10|44.71|44.53|44.71|44.53|44.73|44.55|44.71|44.53|4
1736039240000|2025-01-05 01:07:20|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1736039250000|2025-01-05 01:07:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736039260000|2025-01-05 01:07:40|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|5
1736039270000|2025-01-05 01:07:50|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736039280000|2025-01-05 01:08:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736039290000|2025-01-05 01:08:10|44.61|44.43|44.62|44.44|44.68|44.5|44.61|44.43|10
1736039300000|2025-01-05 01:08:20|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1736039310000|2025-01-05 01:08:30|44.6|44.42|44.6|44.42|44.61|44.43|44.58|44.4|5
1736039320000|2025-01-05 01:08:40|44.59|44.41|44.58|44.4|44.6|44.42|44.58|44.4|6
1736039340000|2025-01-05 01:09:00|44.57|44.39|44.6|44.42|44.6|44.42|44.57|44.39|3
1736039350000|2025-01-05 01:09:10|44.58|44.4|44.6|44.42|44.61|44.43|44.58|44.4|4
1736039360000|2025-01-05 01:09:20|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|4
1736039370000|2025-01-05 01:09:30|44.61|44.43|44.63|44.45|44.63|44.45|44.6|44.42|4
1736039380000|2025-01-05 01:09:40|44.66|44.48|44.66|44.48|44.68|44.5|44.66|44.48|9
1736039390000|2025-01-05 01:09:50|44.67|44.49|44.64|44.46|44.67|44.49|44.63|44.45|5
1736039400000|2025-01-05 01:10:00|44.63|44.45|44.6|44.42|44.63|44.45|44.6|44.42|4
1736039410000|2025-01-05 01:10:10|44.59|44.41|44.63|44.45|44.63|44.45|44.59|44.41|6
1736039420000|2025-01-05 01:10:20|44.64|44.46|44.62|44.44|44.66|44.48|44.61|44.43|8
1736039430000|2025-01-05 01:10:30|44.63|44.45|44.62|44.44|44.64|44.46|44.62|44.44|4
1736039440000|2025-01-05 01:10:40|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|5
1736039450000|2025-01-05 01:10:50|44.62|44.44|44.62|44.44|44.62|44.44|44.6|44.42|10
1736039460000|2025-01-05 01:11:00|44.63|44.45|44.66|44.48|44.66|44.48|44.62|44.44|6
1736039470000|2025-01-05 01:11:10|44.65|44.47|44.68|44.5|44.69|44.51|44.65|44.47|6
1736039480000|2025-01-05 01:11:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736039490000|2025-01-05 01:11:30|44.7|44.52|44.69|44.51|44.71|44.53|44.69|44.51|6
1736039500000|2025-01-05 01:11:40|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|4
1736039510000|2025-01-05 01:11:50|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1736039520000|2025-01-05 01:12:00|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736039530000|2025-01-05 01:12:10|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736039540000|2025-01-05 01:12:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736039550000|2025-01-05 01:12:30|44.73|44.55|44.79|44.61|44.79|44.61|44.73|44.55|3
1736039560000|2025-01-05 01:12:40|44.8|44.62|44.79|44.61|44.81|44.63|44.79|44.61|3
1736039570000|2025-01-05 01:12:50|44.8|44.62|44.76|44.58|44.8|44.62|44.75|44.57|10
1736039580000|2025-01-05 01:13:00|44.75|44.57|44.71|44.53|44.75|44.57|44.71|44.53|6
1736039590000|2025-01-05 01:13:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736039600000|2025-01-05 01:13:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736039610000|2025-01-05 01:13:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736039620000|2025-01-05 01:13:40|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|3
1736039630000|2025-01-05 01:13:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736039640000|2025-01-05 01:14:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736039660000|2025-01-05 01:14:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736039670000|2025-01-05 01:14:30|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736039680000|2025-01-05 01:14:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736039690000|2025-01-05 01:14:50|44.76|44.58|44.78|44.6|44.79|44.61|44.74|44.56|6
1736039710000|2025-01-05 01:15:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736039720000|2025-01-05 01:15:20|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|3
1736039730000|2025-01-05 01:15:30|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736039740000|2025-01-05 01:15:40|44.73|44.55|44.73|44.55|44.73|44.55|44.72|44.54|3
1736039750000|2025-01-05 01:15:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736039760000|2025-01-05 01:16:00|44.7|44.52|44.69|44.51|44.7|44.52|44.68|44.5|4
1736039770000|2025-01-05 01:16:10|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1736039780000|2025-01-05 01:16:20|44.72|44.54|44.7|44.52|44.72|44.54|44.7|44.52|3
1736039790000|2025-01-05 01:16:30|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|5
1736039800000|2025-01-05 01:16:40|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736039810000|2025-01-05 01:16:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736039820000|2025-01-05 01:17:00|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|2
1736039830000|2025-01-05 01:17:10|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|3
1736039840000|2025-01-05 01:17:20|44.72|44.54|44.69|44.51|44.72|44.54|44.68|44.5|5
1736039850000|2025-01-05 01:17:30|44.67|44.49|44.65|44.47|44.67|44.49|44.64|44.46|8
1736039860000|2025-01-05 01:17:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736039870000|2025-01-05 01:17:50|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|4
1736039880000|2025-01-05 01:18:00|44.7|44.52|44.69|44.51|44.7|44.52|44.68|44.5|3
1736039890000|2025-01-05 01:18:10|44.7|44.52|44.69|44.51|44.71|44.53|44.69|44.51|5
1736039910000|2025-01-05 01:18:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736039920000|2025-01-05 01:18:40|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736039930000|2025-01-05 01:18:50|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1736039950000|2025-01-05 01:19:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736039960000|2025-01-05 01:19:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736039970000|2025-01-05 01:19:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736039980000|2025-01-05 01:19:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736039990000|2025-01-05 01:19:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736040000000|2025-01-05 01:20:00|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1736040010000|2025-01-05 01:20:10|44.67|44.49|44.73|44.55|44.73|44.55|44.67|44.49|5
1736040020000|2025-01-05 01:20:20|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1736040030000|2025-01-05 01:20:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736040040000|2025-01-05 01:20:40|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736040050000|2025-01-05 01:20:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736040070000|2025-01-05 01:21:10|44.72|44.54|44.74|44.56|44.74|44.56|44.72|44.54|3
1736040080000|2025-01-05 01:21:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736040090000|2025-01-05 01:21:30|44.73|44.55|44.74|44.56|44.75|44.57|44.73|44.55|4
1736040110000|2025-01-05 01:21:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736040120000|2025-01-05 01:22:00|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736040130000|2025-01-05 01:22:10|44.73|44.55|44.74|44.56|44.75|44.57|44.73|44.55|4
1736040140000|2025-01-05 01:22:20|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736040150000|2025-01-05 01:22:30|44.77|44.59|44.73|44.55|44.78|44.6|44.72|44.54|4
1736040160000|2025-01-05 01:22:40|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736040170000|2025-01-05 01:22:50|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|5
1736040180000|2025-01-05 01:23:00|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736040190000|2025-01-05 01:23:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736040200000|2025-01-05 01:23:20|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736040210000|2025-01-05 01:23:30|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736040220000|2025-01-05 01:23:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736040230000|2025-01-05 01:23:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736040240000|2025-01-05 01:24:00|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736040280000|2025-01-05 01:24:40|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736040290000|2025-01-05 01:24:50|44.7|44.52|44.72|44.54|44.72|44.54|44.69|44.51|5
1736040300000|2025-01-05 01:25:00|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1736040310000|2025-01-05 01:25:10|44.72|44.54|44.71|44.53|44.73|44.55|44.71|44.53|4
1736040320000|2025-01-05 01:25:20|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736040330000|2025-01-05 01:25:30|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736040340000|2025-01-05 01:25:40|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736040350000|2025-01-05 01:25:50|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1736040360000|2025-01-05 01:26:00|44.76|44.58|44.79|44.61|44.79|44.61|44.75|44.57|4
1736040370000|2025-01-05 01:26:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736040380000|2025-01-05 01:26:20|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|4
1736040390000|2025-01-05 01:26:30|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736040400000|2025-01-05 01:26:40|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|2
1736040410000|2025-01-05 01:26:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736040430000|2025-01-05 01:27:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736040440000|2025-01-05 01:27:20|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736040450000|2025-01-05 01:27:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736040470000|2025-01-05 01:27:50|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736040480000|2025-01-05 01:28:00|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736040490000|2025-01-05 01:28:10|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736040510000|2025-01-05 01:28:30|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1736040520000|2025-01-05 01:28:40|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736040540000|2025-01-05 01:29:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736040570000|2025-01-05 01:29:30|44.72|44.54|44.74|44.56|44.74|44.56|44.72|44.54|3
1736040580000|2025-01-05 01:29:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736040590000|2025-01-05 01:29:50|44.72|44.54|44.72|44.54|44.73|44.55|44.72|44.54|3
1736040600000|2025-01-05 01:30:00|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736040620000|2025-01-05 01:30:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736040630000|2025-01-05 01:30:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736040650000|2025-01-05 01:30:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736040660000|2025-01-05 01:31:00|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736040670000|2025-01-05 01:31:10|44.71|44.53|44.68|44.5|44.71|44.53|44.68|44.5|4
1736040680000|2025-01-05 01:31:20|44.67|44.49|44.62|44.44|44.67|44.49|44.62|44.44|4
1736040690000|2025-01-05 01:31:30|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736040700000|2025-01-05 01:31:40|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736040710000|2025-01-05 01:31:50|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1736040720000|2025-01-05 01:32:00|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1736040730000|2025-01-05 01:32:10|44.59|44.41|44.55|44.37|44.59|44.41|44.55|44.37|4
1736040740000|2025-01-05 01:32:20|44.56|44.38|44.57|44.39|44.57|44.39|44.55|44.37|3
1736040750000|2025-01-05 01:32:30|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736040760000|2025-01-05 01:32:40|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1736040770000|2025-01-05 01:32:50|44.55|44.37|44.6|44.42|44.63|44.45|44.55|44.37|8
1736040780000|2025-01-05 01:33:00|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1736040790000|2025-01-05 01:33:10|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|4
1736040800000|2025-01-05 01:33:20|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|3
1736040810000|2025-01-05 01:33:30|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736040820000|2025-01-05 01:33:40|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736040840000|2025-01-05 01:34:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1736040850000|2025-01-05 01:34:10|44.55|44.37|44.54|44.36|44.56|44.38|44.54|44.36|6
1736040860000|2025-01-05 01:34:20|44.53|44.35|44.53|44.35|44.54|44.36|44.52|44.34|5
1736040870000|2025-01-05 01:34:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736040890000|2025-01-05 01:34:50|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|6
1736040900000|2025-01-05 01:35:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736040910000|2025-01-05 01:35:10|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736040920000|2025-01-05 01:35:20|44.53|44.35|44.55|44.37|44.57|44.39|44.53|44.35|4
1736040940000|2025-01-05 01:35:40|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|4
1736040950000|2025-01-05 01:35:50|44.52|44.34|44.48|44.3|44.52|44.34|44.46|44.28|9
1736040960000|2025-01-05 01:36:00|44.49|44.31|44.48|44.3|44.5|44.32|44.48|44.3|6
1736040970000|2025-01-05 01:36:10|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1736040980000|2025-01-05 01:36:20|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736040990000|2025-01-05 01:36:30|44.43|44.25|44.34|44.16|44.43|44.25|44.34|44.16|10
1736041000000|2025-01-05 01:36:40|44.37|44.19|44.45|44.27|44.46|44.28|44.37|44.19|9
1736041010000|2025-01-05 01:36:50|44.44|44.26|44.43|44.25|44.45|44.27|44.43|44.25|4
1736041020000|2025-01-05 01:37:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|4
1736041030000|2025-01-05 01:37:10|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1736041040000|2025-01-05 01:37:20|44.43|44.25|44.39|44.21|44.43|44.25|44.39|44.21|4
1736041050000|2025-01-05 01:37:30|44.38|44.2|44.34|44.16|44.38|44.2|44.34|44.16|6
1736041060000|2025-01-05 01:37:40|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736041070000|2025-01-05 01:37:50|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|3
1736041090000|2025-01-05 01:38:10|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|4
1736041100000|2025-01-05 01:38:20|44.34|44.16|44.35|44.17|44.35|44.17|44.33|44.15|6
1736041110000|2025-01-05 01:38:30|44.36|44.18|44.34|44.16|44.36|44.18|44.34|44.16|5
1736041130000|2025-01-05 01:38:50|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|3
1736041140000|2025-01-05 01:39:00|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736041160000|2025-01-05 01:39:20|44.35|44.17|44.34|44.16|44.35|44.17|44.33|44.15|6
1736041170000|2025-01-05 01:39:30|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736041180000|2025-01-05 01:39:40|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1736041190000|2025-01-05 01:39:50|44.32|44.14|44.33|44.15|44.34|44.16|44.32|44.14|8
1736041200000|2025-01-05 01:40:00|44.32|44.14|44.32|44.14|44.33|44.15|44.32|44.14|3
1736041210000|2025-01-05 01:40:10|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736041220000|2025-01-05 01:40:20|44.33|44.15|44.33|44.15|44.33|44.15|44.32|44.14|5
1736041230000|2025-01-05 01:40:30|44.34|44.16|44.34|44.16|44.35|44.17|44.34|44.16|3
1736041240000|2025-01-05 01:40:40|44.33|44.15|44.34|44.16|44.35|44.17|44.33|44.15|4
1736041250000|2025-01-05 01:40:50|44.36|44.18|44.35|44.17|44.36|44.18|44.34|44.16|3
1736041260000|2025-01-05 01:41:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736041280000|2025-01-05 01:41:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736041290000|2025-01-05 01:41:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736041300000|2025-01-05 01:41:40|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736041320000|2025-01-05 01:42:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736041340000|2025-01-05 01:42:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736041350000|2025-01-05 01:42:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736041360000|2025-01-05 01:42:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736041380000|2025-01-05 01:43:00|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736041390000|2025-01-05 01:43:10|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|3
1736041410000|2025-01-05 01:43:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736041420000|2025-01-05 01:43:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736041430000|2025-01-05 01:43:50|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736041440000|2025-01-05 01:44:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736041450000|2025-01-05 01:44:10|44.51|44.33|44.51|44.33|44.53|44.35|44.51|44.33|3
1736041460000|2025-01-05 01:44:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736041470000|2025-01-05 01:44:30|44.52|44.34|44.5|44.32|44.52|44.34|44.5|44.32|3
1736041480000|2025-01-05 01:44:40|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1736041490000|2025-01-05 01:44:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736041500000|2025-01-05 01:45:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736041510000|2025-01-05 01:45:10|44.44|44.26|44.44|44.26|44.46|44.28|44.44|44.26|5
1736041520000|2025-01-05 01:45:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736041530000|2025-01-05 01:45:30|44.47|44.29|44.5|44.32|44.5|44.32|44.47|44.29|3
1736041540000|2025-01-05 01:45:40|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1736041560000|2025-01-05 01:46:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736041570000|2025-01-05 01:46:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736041580000|2025-01-05 01:46:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736041590000|2025-01-05 01:46:30|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|3
1736041600000|2025-01-05 01:46:40|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736041610000|2025-01-05 01:46:50|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1736041620000|2025-01-05 01:47:00|44.43|44.25|44.4|44.22|44.43|44.25|44.4|44.22|4
1736041630000|2025-01-05 01:47:10|44.39|44.21|44.41|44.23|44.41|44.23|44.39|44.21|2
1736041640000|2025-01-05 01:47:20|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|3
1736041650000|2025-01-05 01:47:30|44.37|44.19|44.36|44.18|44.38|44.2|44.36|44.18|5
1736041660000|2025-01-05 01:47:40|44.38|44.2|44.41|44.23|44.42|44.24|44.38|44.2|5
1736041670000|2025-01-05 01:47:50|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736041680000|2025-01-05 01:48:00|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|4
1736041690000|2025-01-05 01:48:10|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1736041700000|2025-01-05 01:48:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736041710000|2025-01-05 01:48:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736041720000|2025-01-05 01:48:40|44.43|44.25|44.43|44.25|44.43|44.25|44.42|44.24|3
1736041740000|2025-01-05 01:49:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736041750000|2025-01-05 01:49:10|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736041760000|2025-01-05 01:49:20|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736041770000|2025-01-05 01:49:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736041780000|2025-01-05 01:49:40|44.47|44.29|44.5|44.32|44.5|44.32|44.47|44.29|2
1736041790000|2025-01-05 01:49:50|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736041800000|2025-01-05 01:50:00|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|5
1736041810000|2025-01-05 01:50:10|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736041830000|2025-01-05 01:50:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736041840000|2025-01-05 01:50:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736041850000|2025-01-05 01:50:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736041860000|2025-01-05 01:51:00|44.49|44.31|44.48|44.3|44.49|44.31|44.46|44.28|4
1736041870000|2025-01-05 01:51:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736041880000|2025-01-05 01:51:20|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1736041890000|2025-01-05 01:51:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736041900000|2025-01-05 01:51:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736041930000|2025-01-05 01:52:10|44.49|44.31|44.5|44.32|44.51|44.33|44.49|44.31|3
1736041960000|2025-01-05 01:52:40|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736041970000|2025-01-05 01:52:50|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736041990000|2025-01-05 01:53:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736042000000|2025-01-05 01:53:20|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736042010000|2025-01-05 01:53:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736042020000|2025-01-05 01:53:40|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1736042050000|2025-01-05 01:54:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736042060000|2025-01-05 01:54:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736042070000|2025-01-05 01:54:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736042090000|2025-01-05 01:54:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736042110000|2025-01-05 01:55:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736042120000|2025-01-05 01:55:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736042130000|2025-01-05 01:55:30|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1736042150000|2025-01-05 01:55:50|44.49|44.31|44.48|44.3|44.5|44.32|44.48|44.3|4
1736042160000|2025-01-05 01:56:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736042170000|2025-01-05 01:56:10|44.47|44.29|44.48|44.3|44.48|44.3|44.46|44.28|3
1736042180000|2025-01-05 01:56:20|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|3
1736042190000|2025-01-05 01:56:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736042200000|2025-01-05 01:56:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736042210000|2025-01-05 01:56:50|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736042220000|2025-01-05 01:57:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736042230000|2025-01-05 01:57:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736042250000|2025-01-05 01:57:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736042280000|2025-01-05 01:58:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736042290000|2025-01-05 01:58:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736042330000|2025-01-05 01:58:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736042340000|2025-01-05 01:59:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736042380000|2025-01-05 01:59:40|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1736042390000|2025-01-05 01:59:50|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736042400000|2025-01-05 02:00:00|44.62|44.44|44.64|44.46|44.64|44.46|44.61|44.43|4
1736042410000|2025-01-05 02:00:10|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736042420000|2025-01-05 02:00:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736042430000|2025-01-05 02:00:30|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736042440000|2025-01-05 02:00:40|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|2
1736042450000|2025-01-05 02:00:50|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736042460000|2025-01-05 02:01:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736042470000|2025-01-05 02:01:10|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736042480000|2025-01-05 02:01:20|44.79|44.61|44.82|44.64|44.82|44.64|44.79|44.61|3
1736042500000|2025-01-05 02:01:40|44.81|44.63|44.76|44.58|44.81|44.63|44.76|44.58|6
1736042510000|2025-01-05 02:01:50|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736042520000|2025-01-05 02:02:00|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|4
1736042530000|2025-01-05 02:02:10|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736042540000|2025-01-05 02:02:20|44.76|44.58|44.79|44.61|44.79|44.61|44.76|44.58|2
1736042550000|2025-01-05 02:02:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736042560000|2025-01-05 02:02:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736042570000|2025-01-05 02:02:50|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736042580000|2025-01-05 02:03:00|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|4
1736042590000|2025-01-05 02:03:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736042600000|2025-01-05 02:03:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736042610000|2025-01-05 02:03:30|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736042620000|2025-01-05 02:03:40|44.79|44.61|44.82|44.64|44.82|44.64|44.79|44.61|3
1736042640000|2025-01-05 02:04:00|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|5
1736042660000|2025-01-05 02:04:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736042690000|2025-01-05 02:04:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736042700000|2025-01-05 02:05:00|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736042710000|2025-01-05 02:05:10|44.86|44.68|44.82|44.64|44.86|44.68|44.82|44.64|5
1736042730000|2025-01-05 02:05:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736042740000|2025-01-05 02:05:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|6
1736042760000|2025-01-05 02:06:00|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|2
1736042770000|2025-01-05 02:06:10|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736042780000|2025-01-05 02:06:20|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736042790000|2025-01-05 02:06:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736042800000|2025-01-05 02:06:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736042810000|2025-01-05 02:06:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736042820000|2025-01-05 02:07:00|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|6
1736042830000|2025-01-05 02:07:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736042840000|2025-01-05 02:07:20|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736042850000|2025-01-05 02:07:30|44.76|44.58|44.8|44.62|44.8|44.62|44.76|44.58|5
1736042860000|2025-01-05 02:07:40|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1736042870000|2025-01-05 02:07:50|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736042880000|2025-01-05 02:08:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736042890000|2025-01-05 02:08:10|44.82|44.64|44.75|44.57|44.82|44.64|44.72|44.54|6
1736042900000|2025-01-05 02:08:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|4
1736042920000|2025-01-05 02:08:40|44.76|44.58|44.82|44.64|44.83|44.65|44.75|44.57|6
1736042930000|2025-01-05 02:08:50|44.85|44.67|44.88|44.7|44.88|44.7|44.85|44.67|7
1736042940000|2025-01-05 02:09:00|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736042950000|2025-01-05 02:09:10|44.89|44.71|44.94|44.76|44.94|44.76|44.87|44.69|9
1736042960000|2025-01-05 02:09:20|44.95|44.77|44.98|44.8|44.98|44.8|44.95|44.77|3
1736042970000|2025-01-05 02:09:30|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|5
1736042980000|2025-01-05 02:09:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736043000000|2025-01-05 02:10:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736043010000|2025-01-05 02:10:10|45.04|44.86|45.06|44.88|45.06|44.88|45.04|44.86|3
1736043020000|2025-01-05 02:10:20|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736043030000|2025-01-05 02:10:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736043050000|2025-01-05 02:10:50|45.07|44.89|45.12|44.94|45.12|44.94|45.07|44.89|5
1736043060000|2025-01-05 02:11:00|45.13|44.95|45.17|44.99|45.17|44.99|45.13|44.95|4
1736043070000|2025-01-05 02:11:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736043090000|2025-01-05 02:11:30|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736043100000|2025-01-05 02:11:40|45.19|45.01|45.22|45.04|45.22|45.04|45.19|45.01|4
1736043110000|2025-01-05 02:11:50|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736043120000|2025-01-05 02:12:00|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736043130000|2025-01-05 02:12:10|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736043140000|2025-01-05 02:12:20|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|2
1736043150000|2025-01-05 02:12:30|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736043160000|2025-01-05 02:12:40|45.23|45.05|45.23|45.05|45.24|45.06|45.23|45.05|3
1736043170000|2025-01-05 02:12:50|45.24|45.06|45.27|45.09|45.27|45.09|45.24|45.06|4
1736043180000|2025-01-05 02:13:00|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736043200000|2025-01-05 02:13:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736043210000|2025-01-05 02:13:30|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|4
1736043230000|2025-01-05 02:13:50|45.29|45.11|45.27|45.09|45.31|45.13|45.27|45.09|5
1736043240000|2025-01-05 02:14:00|45.23|45.05|45.17|44.99|45.23|45.05|45.17|44.99|6
1736043250000|2025-01-05 02:14:10|45.16|44.98|45.17|44.99|45.18|45|45.16|44.98|3
1736043260000|2025-01-05 02:14:20|45.18|45|45.18|45|45.18|45|45.18|45|1
1736043280000|2025-01-05 02:14:40|45.19|45.01|45.16|44.98|45.19|45.01|45.16|44.98|4
1736043290000|2025-01-05 02:14:50|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|5
1736043300000|2025-01-05 02:15:00|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|3
1736043310000|2025-01-05 02:15:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736043320000|2025-01-05 02:15:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736043330000|2025-01-05 02:15:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736043340000|2025-01-05 02:15:40|45.1|44.92|45.16|44.98|45.16|44.98|45.09|44.91|4
1736043350000|2025-01-05 02:15:50|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|4
1736043360000|2025-01-05 02:16:00|45.17|44.99|45.14|44.96|45.17|44.99|45.14|44.96|3
1736043370000|2025-01-05 02:16:10|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736043380000|2025-01-05 02:16:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736043390000|2025-01-05 02:16:30|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|5
1736043400000|2025-01-05 02:16:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736043410000|2025-01-05 02:16:50|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736043420000|2025-01-05 02:17:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736043430000|2025-01-05 02:17:10|45.1|44.92|45.07|44.89|45.1|44.92|45.07|44.89|6
1736043440000|2025-01-05 02:17:20|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|5
1736043450000|2025-01-05 02:17:30|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736043460000|2025-01-05 02:17:40|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736043470000|2025-01-05 02:17:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736043480000|2025-01-05 02:18:00|45.09|44.91|45.14|44.96|45.14|44.96|45.09|44.91|4
1736043490000|2025-01-05 02:18:10|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736043500000|2025-01-05 02:18:20|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|5
1736043510000|2025-01-05 02:18:30|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736043520000|2025-01-05 02:18:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736043530000|2025-01-05 02:18:50|45.08|44.9|45.03|44.85|45.08|44.9|45.03|44.85|4
1736043540000|2025-01-05 02:19:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736043550000|2025-01-05 02:19:10|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736043560000|2025-01-05 02:19:20|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736043570000|2025-01-05 02:19:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736043590000|2025-01-05 02:19:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736043600000|2025-01-05 02:20:00|44.93|44.75|44.99|44.81|44.99|44.81|44.93|44.75|5
1736043610000|2025-01-05 02:20:10|45|44.82|45.02|44.84|45.02|44.84|45|44.82|3
1736043630000|2025-01-05 02:20:30|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736043640000|2025-01-05 02:20:40|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736043650000|2025-01-05 02:20:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736043660000|2025-01-05 02:21:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736043680000|2025-01-05 02:21:20|45.02|44.84|45.06|44.88|45.06|44.88|45.01|44.83|5
1736043690000|2025-01-05 02:21:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736043700000|2025-01-05 02:21:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736043710000|2025-01-05 02:21:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736043720000|2025-01-05 02:22:00|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736043730000|2025-01-05 02:22:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736043740000|2025-01-05 02:22:20|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|2
1736043770000|2025-01-05 02:22:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736043780000|2025-01-05 02:23:00|45.12|44.94|45.16|44.98|45.16|44.98|45.12|44.94|2
1736043790000|2025-01-05 02:23:10|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736043810000|2025-01-05 02:23:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736043820000|2025-01-05 02:23:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736043830000|2025-01-05 02:23:50|45.15|44.97|45.13|44.95|45.15|44.97|45.12|44.94|5
1736043840000|2025-01-05 02:24:00|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|4
1736043850000|2025-01-05 02:24:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736043860000|2025-01-05 02:24:20|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|6
1736043870000|2025-01-05 02:24:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736043890000|2025-01-05 02:24:50|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736043900000|2025-01-05 02:25:00|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736043910000|2025-01-05 02:25:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736043920000|2025-01-05 02:25:20|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1736043930000|2025-01-05 02:25:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736043940000|2025-01-05 02:25:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736043950000|2025-01-05 02:25:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736043960000|2025-01-05 02:26:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736043980000|2025-01-05 02:26:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736043990000|2025-01-05 02:26:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736044000000|2025-01-05 02:26:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736044010000|2025-01-05 02:26:50|45|44.82|45|44.82|45|44.82|45|44.82|1
1736044080000|2025-01-05 02:28:00|45.01|44.83|45.04|44.86|45.07|44.89|45.01|44.83|8
1736044090000|2025-01-05 02:28:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736044100000|2025-01-05 02:28:20|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736044120000|2025-01-05 02:28:40|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736044130000|2025-01-05 02:28:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736044140000|2025-01-05 02:29:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736044150000|2025-01-05 02:29:10|44.95|44.77|44.9|44.72|44.96|44.78|44.89|44.71|7
1736044160000|2025-01-05 02:29:20|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736044170000|2025-01-05 02:29:30|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736044200000|2025-01-05 02:30:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736044210000|2025-01-05 02:30:10|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|4
1736044220000|2025-01-05 02:30:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736044230000|2025-01-05 02:30:30|44.85|44.67|44.85|44.67|44.86|44.68|44.84|44.66|5
1736044240000|2025-01-05 02:30:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736044250000|2025-01-05 02:30:50|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736044260000|2025-01-05 02:31:00|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|4
1736044290000|2025-01-05 02:31:30|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|4
1736044300000|2025-01-05 02:31:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736044350000|2025-01-05 02:32:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736044360000|2025-01-05 02:32:40|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736044370000|2025-01-05 02:32:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736044380000|2025-01-05 02:33:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736044390000|2025-01-05 02:33:10|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736044400000|2025-01-05 02:33:20|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|3
1736044410000|2025-01-05 02:33:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736044420000|2025-01-05 02:33:40|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736044530000|2025-01-05 02:35:30|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736044620000|2025-01-05 02:37:00|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|2
1736044630000|2025-01-05 02:37:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|4
1736044640000|2025-01-05 02:37:20|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|3
1736044660000|2025-01-05 02:37:40|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736044670000|2025-01-05 02:37:50|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736044680000|2025-01-05 02:38:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736044700000|2025-01-05 02:38:20|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736044710000|2025-01-05 02:38:30|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736044720000|2025-01-05 02:38:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736044740000|2025-01-05 02:39:00|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736044750000|2025-01-05 02:39:10|44.81|44.63|44.82|44.64|44.82|44.64|44.8|44.62|3
1736044760000|2025-01-05 02:39:20|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1736044770000|2025-01-05 02:39:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736044780000|2025-01-05 02:39:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736044790000|2025-01-05 02:39:50|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|3
1736044800000|2025-01-05 02:40:00|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736044810000|2025-01-05 02:40:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736044820000|2025-01-05 02:40:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736044840000|2025-01-05 02:40:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736044860000|2025-01-05 02:41:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736044890000|2025-01-05 02:41:30|44.81|44.63|44.8|44.62|44.81|44.63|44.79|44.61|4
1736044900000|2025-01-05 02:41:40|44.81|44.63|44.79|44.61|44.81|44.63|44.79|44.61|3
1736044910000|2025-01-05 02:41:50|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|5
1736044940000|2025-01-05 02:42:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736044950000|2025-01-05 02:42:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736044960000|2025-01-05 02:42:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736044970000|2025-01-05 02:42:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736045000000|2025-01-05 02:43:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736045010000|2025-01-05 02:43:30|44.78|44.6|44.78|44.6|44.79|44.61|44.78|44.6|3
1736045030000|2025-01-05 02:43:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736045040000|2025-01-05 02:44:00|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1736045060000|2025-01-05 02:44:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736045070000|2025-01-05 02:44:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736045090000|2025-01-05 02:44:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736045100000|2025-01-05 02:45:00|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736045120000|2025-01-05 02:45:20|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736045130000|2025-01-05 02:45:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736045150000|2025-01-05 02:45:50|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736045160000|2025-01-05 02:46:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736045170000|2025-01-05 02:46:10|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736045190000|2025-01-05 02:46:30|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|4
1736045200000|2025-01-05 02:46:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736045270000|2025-01-05 02:47:50|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736045280000|2025-01-05 02:48:00|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736045290000|2025-01-05 02:48:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736045390000|2025-01-05 02:49:50|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736045400000|2025-01-05 02:50:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736045410000|2025-01-05 02:50:10|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736045440000|2025-01-05 02:50:40|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736045450000|2025-01-05 02:50:50|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736045460000|2025-01-05 02:51:00|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|3
1736045470000|2025-01-05 02:51:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736045480000|2025-01-05 02:51:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736045490000|2025-01-05 02:51:30|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736045500000|2025-01-05 02:51:40|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736045520000|2025-01-05 02:52:00|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736045530000|2025-01-05 02:52:10|44.71|44.53|44.74|44.56|44.74|44.56|44.71|44.53|3
1736045570000|2025-01-05 02:52:50|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736045600000|2025-01-05 02:53:20|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736045610000|2025-01-05 02:53:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736045620000|2025-01-05 02:53:40|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736045630000|2025-01-05 02:53:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736045640000|2025-01-05 02:54:00|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736045740000|2025-01-05 02:55:40|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|2
1736045750000|2025-01-05 02:55:50|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736045760000|2025-01-05 02:56:00|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736045770000|2025-01-05 02:56:10|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|3
1736045790000|2025-01-05 02:56:30|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736045800000|2025-01-05 02:56:40|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736045810000|2025-01-05 02:56:50|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736045820000|2025-01-05 02:57:00|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736045840000|2025-01-05 02:57:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736045850000|2025-01-05 02:57:30|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736045870000|2025-01-05 02:57:50|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736045880000|2025-01-05 02:58:00|44.68|44.5|44.66|44.48|44.69|44.51|44.66|44.48|4
1736045890000|2025-01-05 02:58:10|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736045900000|2025-01-05 02:58:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736045910000|2025-01-05 02:58:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736045920000|2025-01-05 02:58:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736045930000|2025-01-05 02:58:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736045950000|2025-01-05 02:59:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736045970000|2025-01-05 02:59:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736045990000|2025-01-05 02:59:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736046000000|2025-01-05 03:00:00|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736046010000|2025-01-05 03:00:10|44.7|44.52|44.69|44.51|44.71|44.53|44.69|44.51|4
1736046020000|2025-01-05 03:00:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736046030000|2025-01-05 03:00:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736046040000|2025-01-05 03:00:40|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|2
1736046050000|2025-01-05 03:00:50|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736046060000|2025-01-05 03:01:00|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736046070000|2025-01-05 03:01:10|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|3
1736046080000|2025-01-05 03:01:20|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736046090000|2025-01-05 03:01:30|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736046110000|2025-01-05 03:01:50|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736046120000|2025-01-05 03:02:00|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736046130000|2025-01-05 03:02:10|44.65|44.47|44.71|44.53|44.71|44.53|44.65|44.47|6
1736046140000|2025-01-05 03:02:20|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736046160000|2025-01-05 03:02:40|44.7|44.52|44.67|44.49|44.7|44.52|44.67|44.49|4
1736046180000|2025-01-05 03:03:00|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1736046190000|2025-01-05 03:03:10|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1736046210000|2025-01-05 03:03:30|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736046220000|2025-01-05 03:03:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736046240000|2025-01-05 03:04:00|44.68|44.5|44.67|44.49|44.68|44.5|44.66|44.48|4
1736046250000|2025-01-05 03:04:10|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736046260000|2025-01-05 03:04:20|44.66|44.48|44.61|44.43|44.66|44.48|44.61|44.43|4
1736046270000|2025-01-05 03:04:30|44.6|44.42|44.57|44.39|44.6|44.42|44.57|44.39|3
1736046280000|2025-01-05 03:04:40|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736046310000|2025-01-05 03:05:10|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736046320000|2025-01-05 03:05:20|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736046330000|2025-01-05 03:05:30|44.56|44.38|44.62|44.44|44.62|44.44|44.56|44.38|4
1736046340000|2025-01-05 03:05:40|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736046350000|2025-01-05 03:05:50|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736046360000|2025-01-05 03:06:00|44.63|44.45|44.63|44.45|44.64|44.46|44.62|44.44|5
1736046370000|2025-01-05 03:06:10|44.62|44.44|44.59|44.41|44.62|44.44|44.59|44.41|4
1736046380000|2025-01-05 03:06:20|44.58|44.4|44.57|44.39|44.58|44.4|44.56|44.38|4
1736046390000|2025-01-05 03:06:30|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736046400000|2025-01-05 03:06:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736046410000|2025-01-05 03:06:50|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736046420000|2025-01-05 03:07:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736046440000|2025-01-05 03:07:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736046450000|2025-01-05 03:07:30|44.52|44.34|44.5|44.32|44.52|44.34|44.5|44.32|3
1736046460000|2025-01-05 03:07:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736046470000|2025-01-05 03:07:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736046480000|2025-01-05 03:08:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736046530000|2025-01-05 03:08:50|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736046540000|2025-01-05 03:09:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736046560000|2025-01-05 03:09:20|44.46|44.28|44.47|44.29|44.48|44.3|44.46|44.28|6
1736046570000|2025-01-05 03:09:30|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|5
1736046590000|2025-01-05 03:09:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736046610000|2025-01-05 03:10:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736046640000|2025-01-05 03:10:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736046660000|2025-01-05 03:11:00|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736046670000|2025-01-05 03:11:10|44.56|44.38|44.58|44.4|44.58|44.4|44.56|44.38|3
1736046680000|2025-01-05 03:11:20|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736046700000|2025-01-05 03:11:40|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1736046710000|2025-01-05 03:11:50|44.6|44.42|44.61|44.43|44.61|44.43|44.59|44.41|3
1736046720000|2025-01-05 03:12:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736046730000|2025-01-05 03:12:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736046740000|2025-01-05 03:12:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736046750000|2025-01-05 03:12:30|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736046770000|2025-01-05 03:12:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736046780000|2025-01-05 03:13:00|44.6|44.42|44.6|44.42|44.61|44.43|44.59|44.41|5
1736046790000|2025-01-05 03:13:10|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1736046810000|2025-01-05 03:13:30|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736046820000|2025-01-05 03:13:40|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736046840000|2025-01-05 03:14:00|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736046850000|2025-01-05 03:14:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736046860000|2025-01-05 03:14:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736046870000|2025-01-05 03:14:30|44.62|44.44|44.61|44.43|44.62|44.44|44.6|44.42|3
1736046890000|2025-01-05 03:14:50|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736046900000|2025-01-05 03:15:00|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736046920000|2025-01-05 03:15:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736046980000|2025-01-05 03:16:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736047000000|2025-01-05 03:16:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736047030000|2025-01-05 03:17:10|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1736047040000|2025-01-05 03:17:20|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|4
1736047050000|2025-01-05 03:17:30|44.59|44.41|44.6|44.42|44.6|44.42|44.58|44.4|4
1736047060000|2025-01-05 03:17:40|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736047070000|2025-01-05 03:17:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736047080000|2025-01-05 03:18:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|4
1736047090000|2025-01-05 03:18:10|44.56|44.38|44.56|44.38|44.56|44.38|44.55|44.37|3
1736047100000|2025-01-05 03:18:20|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736047110000|2025-01-05 03:18:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736047130000|2025-01-05 03:18:50|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|3
1736047140000|2025-01-05 03:19:00|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1736047150000|2025-01-05 03:19:10|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736047160000|2025-01-05 03:19:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736047170000|2025-01-05 03:19:30|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736047180000|2025-01-05 03:19:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736047200000|2025-01-05 03:20:00|44.51|44.33|44.47|44.29|44.51|44.33|44.47|44.29|3
1736047210000|2025-01-05 03:20:10|44.48|44.3|44.53|44.35|44.53|44.35|44.48|44.3|5
1736047230000|2025-01-05 03:20:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736047250000|2025-01-05 03:20:50|44.53|44.35|44.52|44.34|44.53|44.35|44.51|44.33|4
1736047260000|2025-01-05 03:21:00|44.51|44.33|44.48|44.3|44.51|44.33|44.48|44.3|6
1736047270000|2025-01-05 03:21:10|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736047280000|2025-01-05 03:21:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736047290000|2025-01-05 03:21:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736047300000|2025-01-05 03:21:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736047310000|2025-01-05 03:21:50|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|5
1736047330000|2025-01-05 03:22:10|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736047340000|2025-01-05 03:22:20|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736047350000|2025-01-05 03:22:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736047360000|2025-01-05 03:22:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736047370000|2025-01-05 03:22:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736047390000|2025-01-05 03:23:10|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736047400000|2025-01-05 03:23:20|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1736047410000|2025-01-05 03:23:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736047420000|2025-01-05 03:23:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736047440000|2025-01-05 03:24:00|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736047450000|2025-01-05 03:24:10|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1736047460000|2025-01-05 03:24:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736047470000|2025-01-05 03:24:30|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736047480000|2025-01-05 03:24:40|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736047510000|2025-01-05 03:25:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736047520000|2025-01-05 03:25:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736047530000|2025-01-05 03:25:30|44.51|44.33|44.54|44.36|44.54|44.36|44.51|44.33|4
1736047540000|2025-01-05 03:25:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736047550000|2025-01-05 03:25:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736047560000|2025-01-05 03:26:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|8
1736047570000|2025-01-05 03:26:10|44.53|44.35|44.55|44.37|44.55|44.37|44.53|44.35|3
1736047620000|2025-01-05 03:27:00|44.54|44.36|44.56|44.38|44.56|44.38|44.54|44.36|3
1736047640000|2025-01-05 03:27:20|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736047650000|2025-01-05 03:27:30|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736047660000|2025-01-05 03:27:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736047670000|2025-01-05 03:27:50|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736047680000|2025-01-05 03:28:00|44.52|44.34|44.51|44.33|44.53|44.35|44.51|44.33|3
1736047700000|2025-01-05 03:28:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736047710000|2025-01-05 03:28:30|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|5
1736047730000|2025-01-05 03:28:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736047740000|2025-01-05 03:29:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736047750000|2025-01-05 03:29:10|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736047760000|2025-01-05 03:29:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736047780000|2025-01-05 03:29:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736047800000|2025-01-05 03:30:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736047810000|2025-01-05 03:30:10|44.53|44.35|44.49|44.31|44.53|44.35|44.49|44.31|5
1736047820000|2025-01-05 03:30:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736047830000|2025-01-05 03:30:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736047840000|2025-01-05 03:30:40|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1736047850000|2025-01-05 03:30:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736047860000|2025-01-05 03:31:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736047870000|2025-01-05 03:31:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736047880000|2025-01-05 03:31:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736047890000|2025-01-05 03:31:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736047900000|2025-01-05 03:31:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736047910000|2025-01-05 03:31:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736047920000|2025-01-05 03:32:00|44.5|44.32|44.45|44.27|44.5|44.32|44.45|44.27|4
1736047930000|2025-01-05 03:32:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736047940000|2025-01-05 03:32:20|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|5
1736047950000|2025-01-05 03:32:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736047960000|2025-01-05 03:32:40|44.49|44.31|44.46|44.28|44.49|44.31|44.46|44.28|4
1736047980000|2025-01-05 03:33:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736048000000|2025-01-05 03:33:20|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736048010000|2025-01-05 03:33:30|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736048020000|2025-01-05 03:33:40|44.47|44.29|44.49|44.31|44.49|44.31|44.47|44.29|3
1736048030000|2025-01-05 03:33:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736048040000|2025-01-05 03:34:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736048060000|2025-01-05 03:34:20|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736048070000|2025-01-05 03:34:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736048080000|2025-01-05 03:34:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048100000|2025-01-05 03:35:00|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|3
1736048110000|2025-01-05 03:35:10|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736048120000|2025-01-05 03:35:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736048130000|2025-01-05 03:35:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736048160000|2025-01-05 03:36:00|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736048170000|2025-01-05 03:36:10|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736048200000|2025-01-05 03:36:40|44.5|44.32|44.47|44.29|44.5|44.32|44.47|44.29|3
1736048220000|2025-01-05 03:37:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736048230000|2025-01-05 03:37:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048240000|2025-01-05 03:37:20|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736048270000|2025-01-05 03:37:50|44.48|44.3|44.47|44.29|44.49|44.31|44.47|44.29|4
1736048280000|2025-01-05 03:38:00|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1736048290000|2025-01-05 03:38:10|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1736048310000|2025-01-05 03:38:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736048330000|2025-01-05 03:38:50|44.46|44.28|44.51|44.33|44.51|44.33|44.46|44.28|4
1736048360000|2025-01-05 03:39:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736048400000|2025-01-05 03:40:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736048410000|2025-01-05 03:40:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736048420000|2025-01-05 03:40:20|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|3
1736048440000|2025-01-05 03:40:40|44.5|44.32|44.5|44.32|44.51|44.33|44.5|44.32|3
1736048450000|2025-01-05 03:40:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736048460000|2025-01-05 03:41:00|44.5|44.32|44.47|44.29|44.5|44.32|44.47|44.29|4
1736048470000|2025-01-05 03:41:10|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736048480000|2025-01-05 03:41:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048490000|2025-01-05 03:41:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736048550000|2025-01-05 03:42:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048560000|2025-01-05 03:42:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736048580000|2025-01-05 03:43:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736048590000|2025-01-05 03:43:10|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|5
1736048600000|2025-01-05 03:43:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736048610000|2025-01-05 03:43:30|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1736048620000|2025-01-05 03:43:40|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|7
1736048640000|2025-01-05 03:44:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736048650000|2025-01-05 03:44:10|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736048660000|2025-01-05 03:44:20|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736048670000|2025-01-05 03:44:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048690000|2025-01-05 03:44:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736048700000|2025-01-05 03:45:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736048710000|2025-01-05 03:45:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736048720000|2025-01-05 03:45:20|44.45|44.27|44.43|44.25|44.45|44.27|44.43|44.25|3
1736048730000|2025-01-05 03:45:30|44.42|44.24|44.39|44.21|44.42|44.24|44.39|44.21|4
1736048740000|2025-01-05 03:45:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736048750000|2025-01-05 03:45:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736048760000|2025-01-05 03:46:00|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|3
1736048770000|2025-01-05 03:46:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736048780000|2025-01-05 03:46:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736048800000|2025-01-05 03:46:40|44.45|44.27|44.48|44.3|44.48|44.3|44.45|44.27|3
1736048820000|2025-01-05 03:47:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736048830000|2025-01-05 03:47:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736048840000|2025-01-05 03:47:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736048910000|2025-01-05 03:48:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736048920000|2025-01-05 03:48:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736048940000|2025-01-05 03:49:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736048950000|2025-01-05 03:49:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736048970000|2025-01-05 03:49:30|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736048980000|2025-01-05 03:49:40|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736048990000|2025-01-05 03:49:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736049010000|2025-01-05 03:50:10|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736049020000|2025-01-05 03:50:20|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736049040000|2025-01-05 03:50:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736049050000|2025-01-05 03:50:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736049060000|2025-01-05 03:51:00|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736049070000|2025-01-05 03:51:10|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736049100000|2025-01-05 03:51:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736049110000|2025-01-05 03:51:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736049120000|2025-01-05 03:52:00|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736049130000|2025-01-05 03:52:10|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|3
1736049210000|2025-01-05 03:53:30|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1736049220000|2025-01-05 03:53:40|44.62|44.44|44.62|44.44|44.62|44.44|44.6|44.42|4
1736049230000|2025-01-05 03:53:50|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|3
1736049240000|2025-01-05 03:54:00|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1736049250000|2025-01-05 03:54:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736049260000|2025-01-05 03:54:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736049270000|2025-01-05 03:54:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736049300000|2025-01-05 03:55:00|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736049310000|2025-01-05 03:55:10|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736049320000|2025-01-05 03:55:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736049330000|2025-01-05 03:55:30|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1736049340000|2025-01-05 03:55:40|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736049350000|2025-01-05 03:55:50|44.57|44.39|44.57|44.39|44.58|44.4|44.57|44.39|3
1736049370000|2025-01-05 03:56:10|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736049390000|2025-01-05 03:56:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736049400000|2025-01-05 03:56:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736049420000|2025-01-05 03:57:00|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|3
1736049440000|2025-01-05 03:57:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736049460000|2025-01-05 03:57:40|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736049520000|2025-01-05 03:58:40|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736049540000|2025-01-05 03:59:00|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1736049550000|2025-01-05 03:59:10|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736049560000|2025-01-05 03:59:20|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|3
1736049570000|2025-01-05 03:59:30|44.64|44.46|44.64|44.46|44.65|44.47|44.64|44.46|3
1736049580000|2025-01-05 03:59:40|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736049590000|2025-01-05 03:59:50|44.64|44.46|44.67|44.49|44.67|44.49|44.64|44.46|4
1736049600000|2025-01-05 04:00:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736049610000|2025-01-05 04:00:10|44.68|44.5|44.69|44.51|44.69|44.51|44.67|44.49|4
1736049620000|2025-01-05 04:00:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736049630000|2025-01-05 04:00:30|44.74|44.56|44.78|44.6|44.78|44.6|44.74|44.56|3
1736049650000|2025-01-05 04:00:50|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736049660000|2025-01-05 04:01:00|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736049680000|2025-01-05 04:01:20|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736049690000|2025-01-05 04:01:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736049720000|2025-01-05 04:02:00|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736049730000|2025-01-05 04:02:10|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736049740000|2025-01-05 04:02:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736049750000|2025-01-05 04:02:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736049770000|2025-01-05 04:02:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736049780000|2025-01-05 04:03:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736049800000|2025-01-05 04:03:20|44.76|44.58|44.78|44.6|44.78|44.6|44.76|44.58|3
1736049810000|2025-01-05 04:03:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736049830000|2025-01-05 04:03:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736049840000|2025-01-05 04:04:00|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|8
1736049860000|2025-01-05 04:04:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736049880000|2025-01-05 04:04:40|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1736049890000|2025-01-05 04:04:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736049910000|2025-01-05 04:05:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736049950000|2025-01-05 04:05:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736049960000|2025-01-05 04:06:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736049970000|2025-01-05 04:06:10|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|4
1736049980000|2025-01-05 04:06:20|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736050020000|2025-01-05 04:07:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736050030000|2025-01-05 04:07:10|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736050040000|2025-01-05 04:07:20|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|5
1736050050000|2025-01-05 04:07:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736050140000|2025-01-05 04:09:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736050150000|2025-01-05 04:09:10|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736050170000|2025-01-05 04:09:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736050190000|2025-01-05 04:09:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736050200000|2025-01-05 04:10:00|44.87|44.69|44.94|44.76|44.94|44.76|44.87|44.69|4
1736050210000|2025-01-05 04:10:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736050220000|2025-01-05 04:10:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736050230000|2025-01-05 04:10:30|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736050260000|2025-01-05 04:11:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736050280000|2025-01-05 04:11:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736050290000|2025-01-05 04:11:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736050300000|2025-01-05 04:11:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736050310000|2025-01-05 04:11:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736050320000|2025-01-05 04:12:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736050330000|2025-01-05 04:12:10|44.92|44.74|44.89|44.71|44.93|44.75|44.89|44.71|7
1736050340000|2025-01-05 04:12:20|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736050350000|2025-01-05 04:12:30|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736050360000|2025-01-05 04:12:40|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736050370000|2025-01-05 04:12:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736050380000|2025-01-05 04:13:00|44.89|44.71|44.87|44.69|44.89|44.71|44.87|44.69|4
1736050390000|2025-01-05 04:13:10|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736050400000|2025-01-05 04:13:20|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736050410000|2025-01-05 04:13:30|44.87|44.69|44.86|44.68|44.88|44.7|44.86|44.68|4
1736050420000|2025-01-05 04:13:40|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736050430000|2025-01-05 04:13:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736050440000|2025-01-05 04:14:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736050450000|2025-01-05 04:14:10|44.81|44.63|44.8|44.62|44.82|44.64|44.8|44.62|4
1736050480000|2025-01-05 04:14:40|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736050490000|2025-01-05 04:14:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736050500000|2025-01-05 04:15:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736050510000|2025-01-05 04:15:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736050520000|2025-01-05 04:15:20|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736050530000|2025-01-05 04:15:30|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736050560000|2025-01-05 04:16:00|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736050570000|2025-01-05 04:16:10|44.81|44.63|44.82|44.64|44.82|44.64|44.8|44.62|4
1736050580000|2025-01-05 04:16:20|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736050590000|2025-01-05 04:16:30|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736050600000|2025-01-05 04:16:40|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736050620000|2025-01-05 04:17:00|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736050630000|2025-01-05 04:17:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736050640000|2025-01-05 04:17:20|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|4
1736050650000|2025-01-05 04:17:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736050690000|2025-01-05 04:18:10|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736050700000|2025-01-05 04:18:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736050710000|2025-01-05 04:18:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736050720000|2025-01-05 04:18:40|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|6
1736050730000|2025-01-05 04:18:50|44.79|44.61|44.8|44.62|44.8|44.62|44.78|44.6|4
1736050740000|2025-01-05 04:19:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736050750000|2025-01-05 04:19:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736050760000|2025-01-05 04:19:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736050770000|2025-01-05 04:19:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736050780000|2025-01-05 04:19:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736050850000|2025-01-05 04:20:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736050870000|2025-01-05 04:21:10|44.79|44.61|44.83|44.65|44.83|44.65|44.79|44.61|4
1736050890000|2025-01-05 04:21:30|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736050910000|2025-01-05 04:21:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736050930000|2025-01-05 04:22:10|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1736050950000|2025-01-05 04:22:30|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1736050960000|2025-01-05 04:22:40|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736050970000|2025-01-05 04:22:50|44.84|44.66|44.84|44.66|44.85|44.67|44.84|44.66|3
1736050980000|2025-01-05 04:23:00|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736051000000|2025-01-05 04:23:20|44.83|44.65|44.8|44.62|44.83|44.65|44.8|44.62|4
1736051010000|2025-01-05 04:23:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736051030000|2025-01-05 04:23:50|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736051040000|2025-01-05 04:24:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736051050000|2025-01-05 04:24:10|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736051070000|2025-01-05 04:24:30|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736051080000|2025-01-05 04:24:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736051100000|2025-01-05 04:25:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736051110000|2025-01-05 04:25:10|44.89|44.71|44.91|44.73|44.91|44.73|44.89|44.71|3
1736051120000|2025-01-05 04:25:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736051130000|2025-01-05 04:25:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736051140000|2025-01-05 04:25:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736051150000|2025-01-05 04:25:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736051180000|2025-01-05 04:26:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736051190000|2025-01-05 04:26:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736051200000|2025-01-05 04:26:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736051210000|2025-01-05 04:26:50|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736051220000|2025-01-05 04:27:00|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736051230000|2025-01-05 04:27:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736051240000|2025-01-05 04:27:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736051260000|2025-01-05 04:27:40|44.94|44.76|44.95|44.77|44.95|44.77|44.93|44.75|4
1736051270000|2025-01-05 04:27:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736051280000|2025-01-05 04:28:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736051290000|2025-01-05 04:28:10|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736051320000|2025-01-05 04:28:40|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736051330000|2025-01-05 04:28:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736051390000|2025-01-05 04:29:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736051400000|2025-01-05 04:30:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736051410000|2025-01-05 04:30:10|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|2
1736051420000|2025-01-05 04:30:20|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|2
1736051450000|2025-01-05 04:30:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736051460000|2025-01-05 04:31:00|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736051530000|2025-01-05 04:32:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736051540000|2025-01-05 04:32:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736051550000|2025-01-05 04:32:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736051560000|2025-01-05 04:32:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736051570000|2025-01-05 04:32:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736051590000|2025-01-05 04:33:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736051620000|2025-01-05 04:33:40|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|4
1736051630000|2025-01-05 04:33:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736051640000|2025-01-05 04:34:00|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736051650000|2025-01-05 04:34:10|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736051660000|2025-01-05 04:34:20|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1736051670000|2025-01-05 04:34:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736051680000|2025-01-05 04:34:40|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736051700000|2025-01-05 04:35:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736051710000|2025-01-05 04:35:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736051730000|2025-01-05 04:35:30|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736051740000|2025-01-05 04:35:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736051760000|2025-01-05 04:36:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736051770000|2025-01-05 04:36:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736051810000|2025-01-05 04:36:50|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736051820000|2025-01-05 04:37:00|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736051830000|2025-01-05 04:37:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736051840000|2025-01-05 04:37:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736051880000|2025-01-05 04:38:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736051890000|2025-01-05 04:38:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736051910000|2025-01-05 04:38:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736051920000|2025-01-05 04:38:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736051950000|2025-01-05 04:39:10|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|5
1736051960000|2025-01-05 04:39:20|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736051980000|2025-01-05 04:39:40|45.02|44.84|45|44.82|45.02|44.84|45|44.82|3
1736051990000|2025-01-05 04:39:50|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736052000000|2025-01-05 04:40:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736052020000|2025-01-05 04:40:20|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|3
1736052030000|2025-01-05 04:40:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736052040000|2025-01-05 04:40:40|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736052050000|2025-01-05 04:40:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736052080000|2025-01-05 04:41:20|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|3
1736052120000|2025-01-05 04:42:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736052140000|2025-01-05 04:42:20|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736052150000|2025-01-05 04:42:30|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736052160000|2025-01-05 04:42:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736052170000|2025-01-05 04:42:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736052180000|2025-01-05 04:43:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736052200000|2025-01-05 04:43:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736052210000|2025-01-05 04:43:30|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|4
1736052230000|2025-01-05 04:43:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736052240000|2025-01-05 04:44:00|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736052250000|2025-01-05 04:44:10|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1736052270000|2025-01-05 04:44:30|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736052280000|2025-01-05 04:44:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736052300000|2025-01-05 04:45:00|44.96|44.78|44.95|44.77|44.97|44.79|44.95|44.77|4
1736052310000|2025-01-05 04:45:10|44.94|44.76|44.94|44.76|44.95|44.77|44.93|44.75|5
1736052330000|2025-01-05 04:45:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736052350000|2025-01-05 04:45:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736052360000|2025-01-05 04:46:00|44.93|44.75|44.92|44.74|44.93|44.75|44.91|44.73|4
1736052370000|2025-01-05 04:46:10|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|6
1736052380000|2025-01-05 04:46:20|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|3
1736052400000|2025-01-05 04:46:40|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736052410000|2025-01-05 04:46:50|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1736052420000|2025-01-05 04:47:00|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|5
1736052430000|2025-01-05 04:47:10|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1736052440000|2025-01-05 04:47:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736052470000|2025-01-05 04:47:50|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736052480000|2025-01-05 04:48:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736052490000|2025-01-05 04:48:10|44.99|44.81|44.96|44.78|44.99|44.81|44.95|44.77|6
1736052500000|2025-01-05 04:48:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736052510000|2025-01-05 04:48:30|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736052520000|2025-01-05 04:48:40|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|5
1736052530000|2025-01-05 04:48:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052540000|2025-01-05 04:49:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736052550000|2025-01-05 04:49:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052560000|2025-01-05 04:49:20|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736052570000|2025-01-05 04:49:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052590000|2025-01-05 04:49:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736052600000|2025-01-05 04:50:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052610000|2025-01-05 04:50:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736052620000|2025-01-05 04:50:20|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736052630000|2025-01-05 04:50:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736052670000|2025-01-05 04:51:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052710000|2025-01-05 04:51:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736052730000|2025-01-05 04:52:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736052750000|2025-01-05 04:52:30|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736052760000|2025-01-05 04:52:40|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736052770000|2025-01-05 04:52:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1736052780000|2025-01-05 04:53:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736052790000|2025-01-05 04:53:10|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736052800000|2025-01-05 04:53:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052820000|2025-01-05 04:53:40|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736052830000|2025-01-05 04:53:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736052840000|2025-01-05 04:54:00|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736052850000|2025-01-05 04:54:10|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736052860000|2025-01-05 04:54:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736052870000|2025-01-05 04:54:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736052880000|2025-01-05 04:54:40|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|5
1736052900000|2025-01-05 04:55:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736052910000|2025-01-05 04:55:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736052930000|2025-01-05 04:55:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736052940000|2025-01-05 04:55:40|44.92|44.74|44.92|44.74|44.92|44.74|44.9|44.72|4
1736052960000|2025-01-05 04:56:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736052990000|2025-01-05 04:56:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736053040000|2025-01-05 04:57:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736053050000|2025-01-05 04:57:30|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736053060000|2025-01-05 04:57:40|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736053070000|2025-01-05 04:57:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736053080000|2025-01-05 04:58:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736053090000|2025-01-05 04:58:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736053110000|2025-01-05 04:58:30|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736053120000|2025-01-05 04:58:40|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1736053130000|2025-01-05 04:58:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736053140000|2025-01-05 04:59:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736053180000|2025-01-05 04:59:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736053200000|2025-01-05 05:00:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736053210000|2025-01-05 05:00:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736053330000|2025-01-05 05:02:10|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|5
1736053340000|2025-01-05 05:02:20|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736053350000|2025-01-05 05:02:30|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736053360000|2025-01-05 05:02:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736053370000|2025-01-05 05:02:50|45.03|44.85|45|44.82|45.03|44.85|45|44.82|4
1736053380000|2025-01-05 05:03:00|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736053400000|2025-01-05 05:03:20|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|3
1736053410000|2025-01-05 05:03:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736053420000|2025-01-05 05:03:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736053510000|2025-01-05 05:05:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736053520000|2025-01-05 05:05:20|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736053530000|2025-01-05 05:05:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736053540000|2025-01-05 05:05:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736053550000|2025-01-05 05:05:50|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736053560000|2025-01-05 05:06:00|45.13|44.95|45.18|45|45.18|45|45.13|44.95|6
1736053570000|2025-01-05 05:06:10|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736053580000|2025-01-05 05:06:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736053590000|2025-01-05 05:06:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|4
1736053600000|2025-01-05 05:06:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736053620000|2025-01-05 05:07:00|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1736053630000|2025-01-05 05:07:10|45.16|44.98|45.15|44.97|45.16|44.98|45.14|44.96|7
1736053640000|2025-01-05 05:07:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736053650000|2025-01-05 05:07:30|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736053660000|2025-01-05 05:07:40|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|3
1736053670000|2025-01-05 05:07:50|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736053680000|2025-01-05 05:08:00|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736053690000|2025-01-05 05:08:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736053700000|2025-01-05 05:08:20|45.14|44.96|45.14|44.96|45.16|44.98|45.14|44.96|3
1736053710000|2025-01-05 05:08:30|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736053740000|2025-01-05 05:09:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736053750000|2025-01-05 05:09:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736053760000|2025-01-05 05:09:20|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736053770000|2025-01-05 05:09:30|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736053780000|2025-01-05 05:09:40|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736053790000|2025-01-05 05:09:50|45.07|44.89|45.06|44.88|45.08|44.9|45.06|44.88|4
1736053800000|2025-01-05 05:10:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736053810000|2025-01-05 05:10:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736053820000|2025-01-05 05:10:20|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736053830000|2025-01-05 05:10:30|45.05|44.87|45.04|44.86|45.06|44.88|45.04|44.86|4
1736053840000|2025-01-05 05:10:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736053850000|2025-01-05 05:10:50|45.05|44.87|45.08|44.9|45.08|44.9|45.05|44.87|2
1736053860000|2025-01-05 05:11:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|4
1736053880000|2025-01-05 05:11:20|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736053890000|2025-01-05 05:11:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736053920000|2025-01-05 05:12:00|45.05|44.87|44.99|44.81|45.05|44.87|44.99|44.81|4
1736053940000|2025-01-05 05:12:20|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736053950000|2025-01-05 05:12:30|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|3
1736053960000|2025-01-05 05:12:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736053970000|2025-01-05 05:12:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736053980000|2025-01-05 05:13:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1736053990000|2025-01-05 05:13:10|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1736054000000|2025-01-05 05:13:20|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736054010000|2025-01-05 05:13:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736054020000|2025-01-05 05:13:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736054030000|2025-01-05 05:13:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736054040000|2025-01-05 05:14:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736054050000|2025-01-05 05:14:10|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736054110000|2025-01-05 05:15:10|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736054120000|2025-01-05 05:15:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736054140000|2025-01-05 05:15:40|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736054150000|2025-01-05 05:15:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736054160000|2025-01-05 05:16:00|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736054180000|2025-01-05 05:16:20|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736054190000|2025-01-05 05:16:30|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736054210000|2025-01-05 05:16:50|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1736054230000|2025-01-05 05:17:10|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736054240000|2025-01-05 05:17:20|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736054250000|2025-01-05 05:17:30|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1736054260000|2025-01-05 05:17:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736054270000|2025-01-05 05:17:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736054280000|2025-01-05 05:18:00|44.78|44.6|44.79|44.61|44.8|44.62|44.78|44.6|5
1736054290000|2025-01-05 05:18:10|44.8|44.62|44.83|44.65|44.83|44.65|44.8|44.62|6
1736054300000|2025-01-05 05:18:20|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1736054310000|2025-01-05 05:18:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736054320000|2025-01-05 05:18:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736054330000|2025-01-05 05:18:50|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736054340000|2025-01-05 05:19:00|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736054350000|2025-01-05 05:19:10|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736054360000|2025-01-05 05:19:20|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|4
1736054370000|2025-01-05 05:19:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736054390000|2025-01-05 05:19:50|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|3
1736054400000|2025-01-05 05:20:00|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|3
1736054420000|2025-01-05 05:20:20|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736054460000|2025-01-05 05:21:00|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736054470000|2025-01-05 05:21:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736054510000|2025-01-05 05:21:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736054520000|2025-01-05 05:22:00|44.91|44.73|44.94|44.76|44.94|44.76|44.91|44.73|3
1736054530000|2025-01-05 05:22:10|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|3
1736054540000|2025-01-05 05:22:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736054550000|2025-01-05 05:22:30|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736054560000|2025-01-05 05:22:40|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|4
1736054570000|2025-01-05 05:22:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736054580000|2025-01-05 05:23:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736054590000|2025-01-05 05:23:10|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|3
1736054600000|2025-01-05 05:23:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736054610000|2025-01-05 05:23:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736054630000|2025-01-05 05:23:50|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736054640000|2025-01-05 05:24:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736054650000|2025-01-05 05:24:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736054660000|2025-01-05 05:24:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736054670000|2025-01-05 05:24:30|44.92|44.74|44.88|44.7|44.92|44.74|44.88|44.7|6
1736054680000|2025-01-05 05:24:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736054690000|2025-01-05 05:24:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736054700000|2025-01-05 05:25:00|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736054710000|2025-01-05 05:25:10|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736054720000|2025-01-05 05:25:20|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736054730000|2025-01-05 05:25:30|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736054740000|2025-01-05 05:25:40|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736054750000|2025-01-05 05:25:50|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|2
1736054770000|2025-01-05 05:26:10|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736054790000|2025-01-05 05:26:30|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1736054800000|2025-01-05 05:26:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736054820000|2025-01-05 05:27:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736054830000|2025-01-05 05:27:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736054850000|2025-01-05 05:27:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736054860000|2025-01-05 05:27:40|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736054880000|2025-01-05 05:28:00|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736054900000|2025-01-05 05:28:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736054910000|2025-01-05 05:28:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736054920000|2025-01-05 05:28:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736054940000|2025-01-05 05:29:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736054960000|2025-01-05 05:29:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736054970000|2025-01-05 05:29:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736054980000|2025-01-05 05:29:40|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736054990000|2025-01-05 05:29:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736055000000|2025-01-05 05:30:00|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736055010000|2025-01-05 05:30:10|44.78|44.6|44.78|44.6|44.79|44.61|44.78|44.6|3
1736055020000|2025-01-05 05:30:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736055050000|2025-01-05 05:30:50|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1736055060000|2025-01-05 05:31:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736055070000|2025-01-05 05:31:10|44.84|44.66|44.84|44.66|44.86|44.68|44.84|44.66|5
1736055080000|2025-01-05 05:31:20|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|4
1736055100000|2025-01-05 05:31:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736055120000|2025-01-05 05:32:00|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736055130000|2025-01-05 05:32:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736055140000|2025-01-05 05:32:20|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|3
1736055150000|2025-01-05 05:32:30|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|3
1736055160000|2025-01-05 05:32:40|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736055180000|2025-01-05 05:33:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736055190000|2025-01-05 05:33:10|44.76|44.58|44.78|44.6|44.78|44.6|44.76|44.58|3
1736055200000|2025-01-05 05:33:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736055210000|2025-01-05 05:33:30|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736055230000|2025-01-05 05:33:50|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1736055240000|2025-01-05 05:34:00|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|3
1736055250000|2025-01-05 05:34:10|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736055260000|2025-01-05 05:34:20|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1736055270000|2025-01-05 05:34:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736055280000|2025-01-05 05:34:40|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736055300000|2025-01-05 05:35:00|44.74|44.56|44.74|44.56|44.75|44.57|44.74|44.56|3
1736055310000|2025-01-05 05:35:10|44.71|44.53|44.68|44.5|44.71|44.53|44.68|44.5|3
1736055320000|2025-01-05 05:35:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736055360000|2025-01-05 05:36:00|44.7|44.52|44.72|44.54|44.73|44.55|44.7|44.52|3
1736055370000|2025-01-05 05:36:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736055380000|2025-01-05 05:36:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736055400000|2025-01-05 05:36:40|44.72|44.54|44.7|44.52|44.72|44.54|44.7|44.52|3
1736055420000|2025-01-05 05:37:00|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|5
1736055430000|2025-01-05 05:37:10|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736055440000|2025-01-05 05:37:20|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736055450000|2025-01-05 05:37:30|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736055460000|2025-01-05 05:37:40|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736055470000|2025-01-05 05:37:50|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736055500000|2025-01-05 05:38:20|44.69|44.51|44.72|44.54|44.72|44.54|44.69|44.51|4
1736055520000|2025-01-05 05:38:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736055540000|2025-01-05 05:39:00|44.74|44.56|44.77|44.59|44.77|44.59|44.74|44.56|3
1736055560000|2025-01-05 05:39:20|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736055570000|2025-01-05 05:39:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736055580000|2025-01-05 05:39:40|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736055590000|2025-01-05 05:39:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736055600000|2025-01-05 05:40:00|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736055610000|2025-01-05 05:40:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736055630000|2025-01-05 05:40:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736055660000|2025-01-05 05:41:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736055670000|2025-01-05 05:41:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736055680000|2025-01-05 05:41:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736055740000|2025-01-05 05:42:20|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736055770000|2025-01-05 05:42:50|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736055780000|2025-01-05 05:43:00|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736055830000|2025-01-05 05:43:50|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736055840000|2025-01-05 05:44:00|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1736055850000|2025-01-05 05:44:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736055870000|2025-01-05 05:44:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736055880000|2025-01-05 05:44:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736055890000|2025-01-05 05:44:50|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736055910000|2025-01-05 05:45:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736055940000|2025-01-05 05:45:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736055950000|2025-01-05 05:45:50|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1736055970000|2025-01-05 05:46:10|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736055980000|2025-01-05 05:46:20|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|4
1736055990000|2025-01-05 05:46:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736056010000|2025-01-05 05:46:50|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736056030000|2025-01-05 05:47:10|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736056040000|2025-01-05 05:47:20|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736056050000|2025-01-05 05:47:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736056080000|2025-01-05 05:48:00|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1736056090000|2025-01-05 05:48:10|44.79|44.61|44.76|44.58|44.8|44.62|44.76|44.58|4
1736056100000|2025-01-05 05:48:20|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736056110000|2025-01-05 05:48:30|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736056130000|2025-01-05 05:48:50|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736056140000|2025-01-05 05:49:00|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736056150000|2025-01-05 05:49:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736056160000|2025-01-05 05:49:20|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736056170000|2025-01-05 05:49:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736056180000|2025-01-05 05:49:40|44.71|44.53|44.69|44.51|44.72|44.54|44.69|44.51|4
1736056190000|2025-01-05 05:49:50|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1736056220000|2025-01-05 05:50:20|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736056230000|2025-01-05 05:50:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736056240000|2025-01-05 05:50:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736056250000|2025-01-05 05:50:50|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736056260000|2025-01-05 05:51:00|44.7|44.52|44.69|44.51|44.71|44.53|44.69|44.51|4
1736056270000|2025-01-05 05:51:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736056280000|2025-01-05 05:51:20|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1736056310000|2025-01-05 05:51:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736056330000|2025-01-05 05:52:10|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736056340000|2025-01-05 05:52:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736056350000|2025-01-05 05:52:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736056360000|2025-01-05 05:52:40|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736056370000|2025-01-05 05:52:50|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|3
1736056380000|2025-01-05 05:53:00|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1736056410000|2025-01-05 05:53:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736056510000|2025-01-05 05:55:10|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736056520000|2025-01-05 05:55:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736056530000|2025-01-05 05:55:30|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|2
1736056540000|2025-01-05 05:55:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736056570000|2025-01-05 05:56:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736056580000|2025-01-05 05:56:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736056600000|2025-01-05 05:56:40|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736056610000|2025-01-05 05:56:50|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736056630000|2025-01-05 05:57:10|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736056640000|2025-01-05 05:57:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736056660000|2025-01-05 05:57:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736056750000|2025-01-05 05:59:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736056760000|2025-01-05 05:59:20|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736056810000|2025-01-05 06:00:10|44.61|44.43|44.58|44.4|44.61|44.43|44.58|44.4|2
1736056820000|2025-01-05 06:00:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736056840000|2025-01-05 06:00:40|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736056850000|2025-01-05 06:00:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736056860000|2025-01-05 06:01:00|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1736056890000|2025-01-05 06:01:30|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736056900000|2025-01-05 06:01:40|44.55|44.37|44.5|44.32|44.55|44.37|44.49|44.31|6
1736056920000|2025-01-05 06:02:00|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1736056930000|2025-01-05 06:02:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736056940000|2025-01-05 06:02:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736056950000|2025-01-05 06:02:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736056960000|2025-01-05 06:02:40|44.53|44.35|44.52|44.34|44.53|44.35|44.51|44.33|4
1736056970000|2025-01-05 06:02:50|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1736056980000|2025-01-05 06:03:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736056990000|2025-01-05 06:03:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736057010000|2025-01-05 06:03:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736057020000|2025-01-05 06:03:40|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736057080000|2025-01-05 06:04:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736057090000|2025-01-05 06:04:50|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736057100000|2025-01-05 06:05:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736057110000|2025-01-05 06:05:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736057120000|2025-01-05 06:05:20|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736057130000|2025-01-05 06:05:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736057250000|2025-01-05 06:07:30|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|3
1736057270000|2025-01-05 06:07:50|44.53|44.35|44.61|44.43|44.61|44.43|44.53|44.35|8
1736057280000|2025-01-05 06:08:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736057300000|2025-01-05 06:08:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736057310000|2025-01-05 06:08:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736057330000|2025-01-05 06:08:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736057340000|2025-01-05 06:09:00|44.57|44.39|44.56|44.38|44.58|44.4|44.56|44.38|4
1736057350000|2025-01-05 06:09:10|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736057390000|2025-01-05 06:09:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736057400000|2025-01-05 06:10:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736057410000|2025-01-05 06:10:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736057420000|2025-01-05 06:10:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736057430000|2025-01-05 06:10:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736057450000|2025-01-05 06:10:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736057500000|2025-01-05 06:11:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736057530000|2025-01-05 06:12:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736057540000|2025-01-05 06:12:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736057610000|2025-01-05 06:13:30|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736057620000|2025-01-05 06:13:40|44.46|44.28|44.46|44.28|44.48|44.3|44.46|44.28|3
1736057630000|2025-01-05 06:13:50|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736057640000|2025-01-05 06:14:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736057650000|2025-01-05 06:14:10|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736057660000|2025-01-05 06:14:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736057690000|2025-01-05 06:14:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736057700000|2025-01-05 06:15:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|4
1736057740000|2025-01-05 06:15:40|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736057750000|2025-01-05 06:15:50|44.47|44.29|44.48|44.3|44.5|44.32|44.47|44.29|6
1736057760000|2025-01-05 06:16:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736057770000|2025-01-05 06:16:10|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736057780000|2025-01-05 06:16:20|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736057790000|2025-01-05 06:16:30|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1736057810000|2025-01-05 06:16:50|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736057820000|2025-01-05 06:17:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736057830000|2025-01-05 06:17:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736057880000|2025-01-05 06:18:00|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736057890000|2025-01-05 06:18:10|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|7
1736057910000|2025-01-05 06:18:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736057920000|2025-01-05 06:18:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736057930000|2025-01-05 06:18:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736057940000|2025-01-05 06:19:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736057950000|2025-01-05 06:19:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736057980000|2025-01-05 06:19:40|44.58|44.4|44.6|44.42|44.6|44.42|44.58|44.4|3
1736057990000|2025-01-05 06:19:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736058010000|2025-01-05 06:20:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736058020000|2025-01-05 06:20:20|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736058040000|2025-01-05 06:20:40|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736058050000|2025-01-05 06:20:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736058060000|2025-01-05 06:21:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736058070000|2025-01-05 06:21:10|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|2
1736058080000|2025-01-05 06:21:20|44.59|44.41|44.59|44.41|44.6|44.42|44.59|44.41|3
1736058090000|2025-01-05 06:21:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1736058100000|2025-01-05 06:21:40|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736058110000|2025-01-05 06:21:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736058120000|2025-01-05 06:22:00|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736058140000|2025-01-05 06:22:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736058150000|2025-01-05 06:22:30|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|2
1736058160000|2025-01-05 06:22:40|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736058170000|2025-01-05 06:22:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736058180000|2025-01-05 06:23:00|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736058190000|2025-01-05 06:23:10|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|3
1736058200000|2025-01-05 06:23:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736058210000|2025-01-05 06:23:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736058220000|2025-01-05 06:23:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736058230000|2025-01-05 06:23:50|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|5
1736058310000|2025-01-05 06:25:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736058360000|2025-01-05 06:26:00|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736058370000|2025-01-05 06:26:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736058380000|2025-01-05 06:26:20|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736058390000|2025-01-05 06:26:30|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736058400000|2025-01-05 06:26:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736058410000|2025-01-05 06:26:50|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|3
1736058420000|2025-01-05 06:27:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736058440000|2025-01-05 06:27:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736058450000|2025-01-05 06:27:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736058460000|2025-01-05 06:27:40|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736058480000|2025-01-05 06:28:00|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736058490000|2025-01-05 06:28:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736058500000|2025-01-05 06:28:20|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736058510000|2025-01-05 06:28:30|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736058520000|2025-01-05 06:28:40|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736058530000|2025-01-05 06:28:50|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736058540000|2025-01-05 06:29:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736058550000|2025-01-05 06:29:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736058560000|2025-01-05 06:29:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|4
1736058570000|2025-01-05 06:29:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736058590000|2025-01-05 06:29:50|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736058620000|2025-01-05 06:30:20|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|5
1736058640000|2025-01-05 06:30:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736058650000|2025-01-05 06:30:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736058660000|2025-01-05 06:31:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736058670000|2025-01-05 06:31:10|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736058690000|2025-01-05 06:31:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736058720000|2025-01-05 06:32:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736058730000|2025-01-05 06:32:10|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736058770000|2025-01-05 06:32:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736058810000|2025-01-05 06:33:30|44.73|44.55|44.76|44.58|44.76|44.58|44.73|44.55|4
1736058820000|2025-01-05 06:33:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736058900000|2025-01-05 06:35:00|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736058920000|2025-01-05 06:35:20|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736058930000|2025-01-05 06:35:30|44.78|44.6|44.83|44.65|44.83|44.65|44.78|44.6|5
1736058990000|2025-01-05 06:36:30|44.84|44.66|44.81|44.63|44.84|44.66|44.81|44.63|8
1736059000000|2025-01-05 06:36:40|44.8|44.62|44.79|44.61|44.81|44.63|44.79|44.61|6
1736059020000|2025-01-05 06:37:00|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736059030000|2025-01-05 06:37:10|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736059040000|2025-01-05 06:37:20|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736059050000|2025-01-05 06:37:30|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736059060000|2025-01-05 06:37:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736059070000|2025-01-05 06:37:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736059120000|2025-01-05 06:38:40|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736059130000|2025-01-05 06:38:50|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736059140000|2025-01-05 06:39:00|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1736059150000|2025-01-05 06:39:10|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736059160000|2025-01-05 06:39:20|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1736059170000|2025-01-05 06:39:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736059180000|2025-01-05 06:39:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736059200000|2025-01-05 06:40:00|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|4
1736059210000|2025-01-05 06:40:10|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|5
1736059220000|2025-01-05 06:40:20|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|5
1736059250000|2025-01-05 06:40:50|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736059260000|2025-01-05 06:41:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736059280000|2025-01-05 06:41:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736059290000|2025-01-05 06:41:30|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|3
1736059330000|2025-01-05 06:42:10|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1736059370000|2025-01-05 06:42:50|44.89|44.71|44.87|44.69|44.89|44.71|44.86|44.68|3
1736059380000|2025-01-05 06:43:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736059390000|2025-01-05 06:43:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736059410000|2025-01-05 06:43:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736059470000|2025-01-05 06:44:30|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1736059480000|2025-01-05 06:44:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736059490000|2025-01-05 06:44:50|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736059500000|2025-01-05 06:45:00|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736059510000|2025-01-05 06:45:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736059530000|2025-01-05 06:45:30|44.85|44.67|44.83|44.65|44.86|44.68|44.83|44.65|7
1736059540000|2025-01-05 06:45:40|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736059550000|2025-01-05 06:45:50|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|4
1736059570000|2025-01-05 06:46:10|44.86|44.68|44.83|44.65|44.86|44.68|44.83|44.65|4
1736059590000|2025-01-05 06:46:30|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|3
1736059600000|2025-01-05 06:46:40|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736059610000|2025-01-05 06:46:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736059620000|2025-01-05 06:47:00|44.77|44.59|44.8|44.62|44.8|44.62|44.77|44.59|2
1736059670000|2025-01-05 06:47:50|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736059680000|2025-01-05 06:48:00|44.79|44.61|44.79|44.61|44.79|44.61|44.78|44.6|3
1736059690000|2025-01-05 06:48:10|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736059700000|2025-01-05 06:48:20|44.82|44.64|44.83|44.65|44.84|44.66|44.82|44.64|3
1736059720000|2025-01-05 06:48:40|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736059730000|2025-01-05 06:48:50|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1736059740000|2025-01-05 06:49:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736059750000|2025-01-05 06:49:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736059800000|2025-01-05 06:50:00|44.86|44.68|44.85|44.67|44.87|44.69|44.85|44.67|4
1736059810000|2025-01-05 06:50:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736059820000|2025-01-05 06:50:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736059910000|2025-01-05 06:51:50|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736059960000|2025-01-05 06:52:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736059970000|2025-01-05 06:52:50|44.89|44.71|44.85|44.67|44.89|44.71|44.85|44.67|2
1736059980000|2025-01-05 06:53:00|44.87|44.69|44.88|44.7|44.89|44.71|44.87|44.69|3
1736059990000|2025-01-05 06:53:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736060020000|2025-01-05 06:53:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736060030000|2025-01-05 06:53:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736060110000|2025-01-05 06:55:10|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736060130000|2025-01-05 06:55:30|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736060160000|2025-01-05 06:56:00|44.91|44.73|44.94|44.76|44.94|44.76|44.91|44.73|3
1736060170000|2025-01-05 06:56:10|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736060180000|2025-01-05 06:56:20|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|4
1736060210000|2025-01-05 06:56:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736060220000|2025-01-05 06:57:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736060230000|2025-01-05 06:57:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736060240000|2025-01-05 06:57:20|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736060250000|2025-01-05 06:57:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736060260000|2025-01-05 06:57:40|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736060270000|2025-01-05 06:57:50|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736060280000|2025-01-05 06:58:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736060290000|2025-01-05 06:58:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736060300000|2025-01-05 06:58:20|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1736060310000|2025-01-05 06:58:30|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|7
1736060320000|2025-01-05 06:58:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736060330000|2025-01-05 06:58:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736060340000|2025-01-05 06:59:00|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736060360000|2025-01-05 06:59:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736060400000|2025-01-05 07:00:00|44.9|44.72|44.92|44.74|44.92|44.74|44.9|44.72|3
1736060410000|2025-01-05 07:00:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|4
1736060420000|2025-01-05 07:00:20|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736060430000|2025-01-05 07:00:30|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736060440000|2025-01-05 07:00:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736060460000|2025-01-05 07:01:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736060470000|2025-01-05 07:01:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|4
1736060480000|2025-01-05 07:01:20|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736060500000|2025-01-05 07:01:40|44.92|44.74|44.91|44.73|44.92|44.74|44.9|44.72|6
1736060520000|2025-01-05 07:02:00|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736060530000|2025-01-05 07:02:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736060540000|2025-01-05 07:02:20|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1736060550000|2025-01-05 07:02:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736060590000|2025-01-05 07:03:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736060620000|2025-01-05 07:03:40|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736060630000|2025-01-05 07:03:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736060640000|2025-01-05 07:04:00|45.02|44.84|45.1|44.92|45.1|44.92|45.02|44.84|7
1736060650000|2025-01-05 07:04:10|45.09|44.91|45.1|44.92|45.1|44.92|45.08|44.9|4
1736060660000|2025-01-05 07:04:20|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736060670000|2025-01-05 07:04:30|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|5
1736060680000|2025-01-05 07:04:40|45.12|44.94|45.18|45|45.18|45|45.12|44.94|7
1736060690000|2025-01-05 07:04:50|45.17|44.99|45.17|44.99|45.18|45|45.16|44.98|7
1736060700000|2025-01-05 07:05:00|45.18|45|45.17|44.99|45.2|45.02|45.17|44.99|6
1736060710000|2025-01-05 07:05:10|45.18|45|45.17|44.99|45.18|45|45.17|44.99|4
1736060720000|2025-01-05 07:05:20|45.18|45|45.24|45.06|45.24|45.06|45.18|45|6
1736060730000|2025-01-05 07:05:30|45.23|45.05|45.24|45.06|45.24|45.06|45.22|45.04|4
1736060750000|2025-01-05 07:05:50|45.23|45.05|45.18|45|45.23|45.05|45.18|45|4
1736060760000|2025-01-05 07:06:00|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|5
1736060770000|2025-01-05 07:06:10|45.16|44.98|45.11|44.93|45.17|44.99|45.11|44.93|10
1736060780000|2025-01-05 07:06:20|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736060790000|2025-01-05 07:06:30|45.1|44.92|45.12|44.94|45.12|44.94|45.1|44.92|3
1736060810000|2025-01-05 07:06:50|45.11|44.93|45.08|44.9|45.11|44.93|45.08|44.9|3
1736060820000|2025-01-05 07:07:00|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736060830000|2025-01-05 07:07:10|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736060840000|2025-01-05 07:07:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736060850000|2025-01-05 07:07:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736060860000|2025-01-05 07:07:40|45.1|44.92|45.13|44.95|45.13|44.95|45.1|44.92|6
1736060870000|2025-01-05 07:07:50|45.14|44.96|45.17|44.99|45.17|44.99|45.14|44.96|4
1736060880000|2025-01-05 07:08:00|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736060890000|2025-01-05 07:08:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736060930000|2025-01-05 07:08:50|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1736060940000|2025-01-05 07:09:00|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|3
1736060950000|2025-01-05 07:09:10|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736060960000|2025-01-05 07:09:20|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|3
1736060970000|2025-01-05 07:09:30|45.1|44.92|45.08|44.9|45.11|44.93|45.08|44.9|4
1736060980000|2025-01-05 07:09:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736060990000|2025-01-05 07:09:50|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|5
1736061000000|2025-01-05 07:10:00|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736061010000|2025-01-05 07:10:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736061020000|2025-01-05 07:10:20|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|5
1736061030000|2025-01-05 07:10:30|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|2
1736061040000|2025-01-05 07:10:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736061050000|2025-01-05 07:10:50|45.08|44.9|45.07|44.89|45.08|44.9|45.06|44.88|3
1736061070000|2025-01-05 07:11:10|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736061090000|2025-01-05 07:11:30|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|4
1736061100000|2025-01-05 07:11:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736061120000|2025-01-05 07:12:00|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|4
1736061140000|2025-01-05 07:12:20|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736061150000|2025-01-05 07:12:30|44.96|44.78|44.97|44.79|44.99|44.81|44.95|44.77|8
1736061160000|2025-01-05 07:12:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736061170000|2025-01-05 07:12:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736061180000|2025-01-05 07:13:00|44.93|44.75|44.92|44.74|44.93|44.75|44.91|44.73|4
1736061190000|2025-01-05 07:13:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736061200000|2025-01-05 07:13:20|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736061210000|2025-01-05 07:13:30|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736061220000|2025-01-05 07:13:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736061230000|2025-01-05 07:13:50|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736061240000|2025-01-05 07:14:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736061250000|2025-01-05 07:14:10|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|3
1736061260000|2025-01-05 07:14:20|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1736061280000|2025-01-05 07:14:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736061300000|2025-01-05 07:15:00|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|3
1736061310000|2025-01-05 07:15:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736061370000|2025-01-05 07:16:10|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736061380000|2025-01-05 07:16:20|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736061390000|2025-01-05 07:16:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736061400000|2025-01-05 07:16:40|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736061410000|2025-01-05 07:16:50|44.95|44.77|44.94|44.76|44.95|44.77|44.93|44.75|4
1736061420000|2025-01-05 07:17:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736061430000|2025-01-05 07:17:10|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736061440000|2025-01-05 07:17:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736061450000|2025-01-05 07:17:30|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736061460000|2025-01-05 07:17:40|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736061480000|2025-01-05 07:18:00|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|3
1736061490000|2025-01-05 07:18:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736061500000|2025-01-05 07:18:20|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736061510000|2025-01-05 07:18:30|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|5
1736061520000|2025-01-05 07:18:40|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736061530000|2025-01-05 07:18:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736061540000|2025-01-05 07:19:00|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|3
1736061550000|2025-01-05 07:19:10|44.84|44.66|44.83|44.65|44.84|44.66|44.82|44.64|3
1736061560000|2025-01-05 07:19:20|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|9
1736061580000|2025-01-05 07:19:40|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736061600000|2025-01-05 07:20:00|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736061610000|2025-01-05 07:20:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736061650000|2025-01-05 07:20:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736061680000|2025-01-05 07:21:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736061720000|2025-01-05 07:22:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736061730000|2025-01-05 07:22:10|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736061740000|2025-01-05 07:22:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736061750000|2025-01-05 07:22:30|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736061800000|2025-01-05 07:23:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736061810000|2025-01-05 07:23:30|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|3
1736061840000|2025-01-05 07:24:00|44.89|44.71|44.94|44.76|44.94|44.76|44.89|44.71|4
1736061850000|2025-01-05 07:24:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736061870000|2025-01-05 07:24:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736061890000|2025-01-05 07:24:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736061900000|2025-01-05 07:25:00|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736061910000|2025-01-05 07:25:10|44.94|44.76|44.93|44.75|44.94|44.76|44.92|44.74|5
1736061920000|2025-01-05 07:25:20|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1736061930000|2025-01-05 07:25:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736061940000|2025-01-05 07:25:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736061980000|2025-01-05 07:26:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736061990000|2025-01-05 07:26:30|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|4
1736062000000|2025-01-05 07:26:40|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736062010000|2025-01-05 07:26:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736062020000|2025-01-05 07:27:00|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|3
1736062030000|2025-01-05 07:27:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736062040000|2025-01-05 07:27:20|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736062050000|2025-01-05 07:27:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736062060000|2025-01-05 07:27:40|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736062090000|2025-01-05 07:28:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736062100000|2025-01-05 07:28:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736062160000|2025-01-05 07:29:20|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736062170000|2025-01-05 07:29:30|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|5
1736062190000|2025-01-05 07:29:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736062200000|2025-01-05 07:30:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736062210000|2025-01-05 07:30:10|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|3
1736062220000|2025-01-05 07:30:20|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1736062230000|2025-01-05 07:30:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736062240000|2025-01-05 07:30:40|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736062250000|2025-01-05 07:30:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736062270000|2025-01-05 07:31:10|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736062280000|2025-01-05 07:31:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736062300000|2025-01-05 07:31:40|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736062310000|2025-01-05 07:31:50|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|2
1736062330000|2025-01-05 07:32:10|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1736062340000|2025-01-05 07:32:20|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736062350000|2025-01-05 07:32:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736062410000|2025-01-05 07:33:30|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736062420000|2025-01-05 07:33:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736062440000|2025-01-05 07:34:00|44.81|44.63|44.81|44.63|44.82|44.64|44.8|44.62|5
1736062450000|2025-01-05 07:34:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736062470000|2025-01-05 07:34:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736062480000|2025-01-05 07:34:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736062490000|2025-01-05 07:34:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736062510000|2025-01-05 07:35:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736062520000|2025-01-05 07:35:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736062530000|2025-01-05 07:35:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736062540000|2025-01-05 07:35:40|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736062560000|2025-01-05 07:36:00|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736062570000|2025-01-05 07:36:10|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736062580000|2025-01-05 07:36:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736062590000|2025-01-05 07:36:30|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|3
1736062610000|2025-01-05 07:36:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736062620000|2025-01-05 07:37:00|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736062630000|2025-01-05 07:37:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736062640000|2025-01-05 07:37:20|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736062650000|2025-01-05 07:37:30|44.77|44.59|44.74|44.56|44.77|44.59|44.74|44.56|4
1736062660000|2025-01-05 07:37:40|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1736062670000|2025-01-05 07:37:50|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736062680000|2025-01-05 07:38:00|44.71|44.53|44.7|44.52|44.71|44.53|44.69|44.51|7
1736062690000|2025-01-05 07:38:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736062700000|2025-01-05 07:38:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736062710000|2025-01-05 07:38:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736062720000|2025-01-05 07:38:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736062730000|2025-01-05 07:38:50|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1736062740000|2025-01-05 07:39:00|44.72|44.54|44.7|44.52|44.72|44.54|44.7|44.52|3
1736062750000|2025-01-05 07:39:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736062760000|2025-01-05 07:39:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736062780000|2025-01-05 07:39:40|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1736062790000|2025-01-05 07:39:50|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1736062810000|2025-01-05 07:40:10|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736062820000|2025-01-05 07:40:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736062830000|2025-01-05 07:40:30|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|3
1736062840000|2025-01-05 07:40:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736062850000|2025-01-05 07:40:50|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|8
1736062860000|2025-01-05 07:41:00|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736062870000|2025-01-05 07:41:10|44.74|44.56|44.77|44.59|44.77|44.59|44.73|44.55|6
1736062890000|2025-01-05 07:41:30|44.76|44.58|44.75|44.57|44.77|44.59|44.75|44.57|3
1736062900000|2025-01-05 07:41:40|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|3
1736062920000|2025-01-05 07:42:00|44.75|44.57|44.73|44.55|44.75|44.57|44.73|44.55|3
1736062930000|2025-01-05 07:42:10|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736062940000|2025-01-05 07:42:20|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736062950000|2025-01-05 07:42:30|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|3
1736062960000|2025-01-05 07:42:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736062970000|2025-01-05 07:42:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736062980000|2025-01-05 07:43:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736062990000|2025-01-05 07:43:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736063000000|2025-01-05 07:43:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736063010000|2025-01-05 07:43:30|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|4
1736063020000|2025-01-05 07:43:40|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736063030000|2025-01-05 07:43:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736063040000|2025-01-05 07:44:00|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736063090000|2025-01-05 07:44:50|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736063100000|2025-01-05 07:45:00|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736063110000|2025-01-05 07:45:10|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736063120000|2025-01-05 07:45:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736063130000|2025-01-05 07:45:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063160000|2025-01-05 07:46:00|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736063170000|2025-01-05 07:46:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736063190000|2025-01-05 07:46:30|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736063200000|2025-01-05 07:46:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736063310000|2025-01-05 07:48:30|44.62|44.44|44.62|44.44|44.62|44.44|44.61|44.43|3
1736063320000|2025-01-05 07:48:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063330000|2025-01-05 07:48:50|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736063350000|2025-01-05 07:49:10|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063360000|2025-01-05 07:49:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736063380000|2025-01-05 07:49:40|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736063440000|2025-01-05 07:50:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736063460000|2025-01-05 07:51:00|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063470000|2025-01-05 07:51:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736063490000|2025-01-05 07:51:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736063520000|2025-01-05 07:52:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736063540000|2025-01-05 07:52:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736063570000|2025-01-05 07:52:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736063580000|2025-01-05 07:53:00|44.65|44.47|44.61|44.43|44.65|44.47|44.6|44.42|6
1736063600000|2025-01-05 07:53:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736063610000|2025-01-05 07:53:30|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736063620000|2025-01-05 07:53:40|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736063630000|2025-01-05 07:53:50|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|2
1736063640000|2025-01-05 07:54:00|44.65|44.47|44.62|44.44|44.65|44.47|44.62|44.44|4
1736063660000|2025-01-05 07:54:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736063670000|2025-01-05 07:54:30|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1736063680000|2025-01-05 07:54:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736063750000|2025-01-05 07:55:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736063780000|2025-01-05 07:56:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736063800000|2025-01-05 07:56:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736063810000|2025-01-05 07:56:50|44.63|44.45|44.66|44.48|44.66|44.48|44.63|44.45|4
1736063820000|2025-01-05 07:57:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|4
1736063830000|2025-01-05 07:57:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736063840000|2025-01-05 07:57:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063850000|2025-01-05 07:57:30|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736063860000|2025-01-05 07:57:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736063880000|2025-01-05 07:58:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736063900000|2025-01-05 07:58:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063920000|2025-01-05 07:58:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736063930000|2025-01-05 07:58:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736063940000|2025-01-05 07:59:00|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1736063950000|2025-01-05 07:59:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736063960000|2025-01-05 07:59:20|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736063970000|2025-01-05 07:59:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736063980000|2025-01-05 07:59:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736063990000|2025-01-05 07:59:50|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736064000000|2025-01-05 08:00:00|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1736064010000|2025-01-05 08:00:10|44.65|44.47|44.75|44.57|44.75|44.57|44.65|44.47|13
1736064020000|2025-01-05 08:00:20|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736064030000|2025-01-05 08:00:30|44.76|44.58|44.75|44.57|44.76|44.58|44.73|44.55|6
1736064040000|2025-01-05 08:00:40|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736064050000|2025-01-05 08:00:50|44.74|44.56|44.75|44.57|44.75|44.57|44.73|44.55|4
1736064060000|2025-01-05 08:01:00|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736064070000|2025-01-05 08:01:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736064080000|2025-01-05 08:01:20|44.77|44.59|44.73|44.55|44.77|44.59|44.73|44.55|9
1736064090000|2025-01-05 08:01:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736064110000|2025-01-05 08:01:50|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736064130000|2025-01-05 08:02:10|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1736064140000|2025-01-05 08:02:20|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|3
1736064150000|2025-01-05 08:02:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736064160000|2025-01-05 08:02:40|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736064170000|2025-01-05 08:02:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736064190000|2025-01-05 08:03:10|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|3
1736064210000|2025-01-05 08:03:30|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736064220000|2025-01-05 08:03:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736064230000|2025-01-05 08:03:50|44.52|44.34|44.55|44.37|44.55|44.37|44.52|44.34|2
1736064240000|2025-01-05 08:04:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736064260000|2025-01-05 08:04:20|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|2
1736064290000|2025-01-05 08:04:50|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736064300000|2025-01-05 08:05:00|44.5|44.32|44.51|44.33|44.52|44.34|44.5|44.32|4
1736064310000|2025-01-05 08:05:10|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736064320000|2025-01-05 08:05:20|44.51|44.33|44.5|44.32|44.52|44.34|44.5|44.32|4
1736064330000|2025-01-05 08:05:30|44.44|44.26|44.45|44.27|44.46|44.28|44.44|44.26|3
1736064350000|2025-01-05 08:05:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736064360000|2025-01-05 08:06:00|44.45|44.27|44.44|44.26|44.46|44.28|44.44|44.26|4
1736064380000|2025-01-05 08:06:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736064390000|2025-01-05 08:06:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736064400000|2025-01-05 08:06:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736064410000|2025-01-05 08:06:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736064420000|2025-01-05 08:07:00|44.46|44.28|44.39|44.21|44.47|44.29|44.39|44.21|5
1736064430000|2025-01-05 08:07:10|44.37|44.19|44.36|44.18|44.37|44.19|44.35|44.17|6
1736064440000|2025-01-05 08:07:20|44.35|44.17|44.33|44.15|44.36|44.18|44.33|44.15|5
1736064450000|2025-01-05 08:07:30|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|2
1736064460000|2025-01-05 08:07:40|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|6
1736064480000|2025-01-05 08:08:00|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|3
1736064490000|2025-01-05 08:08:10|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|3
1736064500000|2025-01-05 08:08:20|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736064510000|2025-01-05 08:08:30|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736064530000|2025-01-05 08:08:50|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736064540000|2025-01-05 08:09:00|44.3|44.12|44.31|44.13|44.32|44.14|44.3|44.12|4
1736064550000|2025-01-05 08:09:10|44.3|44.12|44.3|44.12|44.3|44.12|44.29|44.11|3
1736064560000|2025-01-05 08:09:20|44.29|44.11|44.26|44.08|44.29|44.11|44.26|44.08|2
1736064570000|2025-01-05 08:09:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736064580000|2025-01-05 08:09:40|44.28|44.1|44.28|44.1|44.28|44.1|44.27|44.09|3
1736064590000|2025-01-05 08:09:50|44.27|44.09|44.3|44.12|44.3|44.12|44.27|44.09|4
1736064600000|2025-01-05 08:10:00|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736064610000|2025-01-05 08:10:10|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736064620000|2025-01-05 08:10:20|44.32|44.14|44.34|44.16|44.34|44.16|44.32|44.14|3
1736064630000|2025-01-05 08:10:30|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736064640000|2025-01-05 08:10:40|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|5
1736064650000|2025-01-05 08:10:50|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|4
1736064660000|2025-01-05 08:11:00|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736064680000|2025-01-05 08:11:20|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1736064690000|2025-01-05 08:11:30|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1736064700000|2025-01-05 08:11:40|44.3|44.12|44.28|44.1|44.3|44.12|44.28|44.1|3
1736064710000|2025-01-05 08:11:50|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|3
1736064720000|2025-01-05 08:12:00|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736064730000|2025-01-05 08:12:10|44.28|44.1|44.27|44.09|44.3|44.12|44.27|44.09|6
1736064740000|2025-01-05 08:12:20|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736064750000|2025-01-05 08:12:30|44.24|44.06|44.19|44.01|44.24|44.06|44.18|44|7
1736064760000|2025-01-05 08:12:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736064770000|2025-01-05 08:12:50|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736064780000|2025-01-05 08:13:00|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|5
1736064790000|2025-01-05 08:13:10|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|5
1736064800000|2025-01-05 08:13:20|44.21|44.03|44.2|44.02|44.22|44.04|44.2|44.02|4
1736064820000|2025-01-05 08:13:40|44.21|44.03|44.22|44.04|44.22|44.04|44.2|44.02|4
1736064830000|2025-01-05 08:13:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736064840000|2025-01-05 08:14:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736064850000|2025-01-05 08:14:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736064860000|2025-01-05 08:14:20|44.26|44.08|44.29|44.11|44.29|44.11|44.26|44.08|4
1736064870000|2025-01-05 08:14:30|44.3|44.12|44.32|44.14|44.34|44.16|44.3|44.12|6
1736064880000|2025-01-05 08:14:40|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1736064890000|2025-01-05 08:14:50|44.28|44.1|44.26|44.08|44.28|44.1|44.26|44.08|5
1736064900000|2025-01-05 08:15:00|44.25|44.07|44.24|44.06|44.27|44.09|44.24|44.06|5
1736064910000|2025-01-05 08:15:10|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|3
1736064920000|2025-01-05 08:15:20|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|5
1736064930000|2025-01-05 08:15:30|44.21|44.03|44.24|44.06|44.24|44.06|44.2|44.02|6
1736064940000|2025-01-05 08:15:40|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736064950000|2025-01-05 08:15:50|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|3
1736064960000|2025-01-05 08:16:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736064970000|2025-01-05 08:16:10|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|3
1736064980000|2025-01-05 08:16:20|44.22|44.04|44.1|43.92|44.22|44.04|44.09|43.91|6
1736064990000|2025-01-05 08:16:30|44.11|43.93|44.13|43.95|44.15|43.97|44.11|43.93|6
1736065000000|2025-01-05 08:16:40|44.12|43.94|44.08|43.9|44.13|43.95|44.08|43.9|7
1736065010000|2025-01-05 08:16:50|44.07|43.89|44.08|43.9|44.09|43.91|44.06|43.88|6
1736065020000|2025-01-05 08:17:00|44.07|43.89|44.06|43.88|44.08|43.9|44.06|43.88|4
1736065030000|2025-01-05 08:17:10|44.08|43.9|44.07|43.89|44.08|43.9|44.06|43.88|5
1736065040000|2025-01-05 08:17:20|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|4
1736065050000|2025-01-05 08:17:30|44.06|43.88|44.08|43.9|44.08|43.9|44.06|43.88|5
1736065060000|2025-01-05 08:17:40|44.07|43.89|44.07|43.89|44.08|43.9|44.07|43.89|3
1736065070000|2025-01-05 08:17:50|44.04|43.86|44|43.82|44.04|43.86|43.98|43.8|10
1736065080000|2025-01-05 08:18:00|43.99|43.81|43.98|43.8|44|43.82|43.98|43.8|5
1736065090000|2025-01-05 08:18:10|44|43.82|43.99|43.81|44|43.82|43.98|43.8|4
1736065100000|2025-01-05 08:18:20|43.98|43.8|43.98|43.8|44|43.82|43.98|43.8|5
1736065110000|2025-01-05 08:18:30|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736065120000|2025-01-05 08:18:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736065140000|2025-01-05 08:19:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736065160000|2025-01-05 08:19:20|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1736065170000|2025-01-05 08:19:30|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|5
1736065180000|2025-01-05 08:19:40|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|3
1736065200000|2025-01-05 08:20:00|44|43.82|44|43.82|44|43.82|43.99|43.81|3
1736065210000|2025-01-05 08:20:10|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1736065220000|2025-01-05 08:20:20|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736065230000|2025-01-05 08:20:30|44.02|43.84|44.01|43.83|44.02|43.84|44|43.82|6
1736065250000|2025-01-05 08:20:50|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736065260000|2025-01-05 08:21:00|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736065270000|2025-01-05 08:21:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736065290000|2025-01-05 08:21:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1736065300000|2025-01-05 08:21:40|44.01|43.83|44.01|43.83|44.02|43.84|44.01|43.83|3
1736065310000|2025-01-05 08:21:50|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736065320000|2025-01-05 08:22:00|44.03|43.85|44.06|43.88|44.06|43.88|44.03|43.85|3
1736065330000|2025-01-05 08:22:10|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736065340000|2025-01-05 08:22:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736065350000|2025-01-05 08:22:30|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|3
1736065360000|2025-01-05 08:22:40|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1736065380000|2025-01-05 08:23:00|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736065390000|2025-01-05 08:23:10|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|4
1736065400000|2025-01-05 08:23:20|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736065410000|2025-01-05 08:23:30|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736065430000|2025-01-05 08:23:50|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736065450000|2025-01-05 08:24:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736065460000|2025-01-05 08:24:20|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736065480000|2025-01-05 08:24:40|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|3
1736065490000|2025-01-05 08:24:50|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736065510000|2025-01-05 08:25:10|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736065520000|2025-01-05 08:25:20|44.08|43.9|44.1|43.92|44.1|43.92|44.08|43.9|3
1736065530000|2025-01-05 08:25:30|44.11|43.93|44.13|43.95|44.13|43.95|44.11|43.93|3
1736065540000|2025-01-05 08:25:40|44.14|43.96|44.18|44|44.18|44|44.14|43.96|5
1736065550000|2025-01-05 08:25:50|44.17|43.99|44.14|43.96|44.17|43.99|44.14|43.96|4
1736065560000|2025-01-05 08:26:00|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736065580000|2025-01-05 08:26:20|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736065600000|2025-01-05 08:26:40|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736065630000|2025-01-05 08:27:10|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736065640000|2025-01-05 08:27:20|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736065650000|2025-01-05 08:27:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736065660000|2025-01-05 08:27:40|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736065680000|2025-01-05 08:28:00|44.15|43.97|44.18|44|44.18|44|44.15|43.97|4
1736065730000|2025-01-05 08:28:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736065750000|2025-01-05 08:29:10|44.18|44|44.18|44|44.18|44|44.17|43.99|5
1736065760000|2025-01-05 08:29:20|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736065770000|2025-01-05 08:29:30|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736065780000|2025-01-05 08:29:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736065790000|2025-01-05 08:29:50|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736065800000|2025-01-05 08:30:00|44.16|43.98|44.14|43.96|44.16|43.98|44.14|43.96|3
1736065810000|2025-01-05 08:30:10|44.15|43.97|44.13|43.95|44.15|43.97|44.13|43.95|3
1736065820000|2025-01-05 08:30:20|44.12|43.94|44.12|43.94|44.12|43.94|44.11|43.93|5
1736065830000|2025-01-05 08:30:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736065840000|2025-01-05 08:30:40|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736065850000|2025-01-05 08:30:50|44.12|43.94|44.11|43.93|44.13|43.95|44.11|43.93|5
1736065860000|2025-01-05 08:31:00|44.13|43.95|44.18|44|44.18|44|44.12|43.94|6
1736065870000|2025-01-05 08:31:10|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736065880000|2025-01-05 08:31:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736065890000|2025-01-05 08:31:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736065900000|2025-01-05 08:31:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736065910000|2025-01-05 08:31:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736065970000|2025-01-05 08:32:50|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|5
1736065980000|2025-01-05 08:33:00|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736065990000|2025-01-05 08:33:10|44.23|44.05|44.22|44.04|44.24|44.06|44.22|44.04|6
1736066000000|2025-01-05 08:33:20|44.21|44.03|44.23|44.05|44.23|44.05|44.21|44.03|3
1736066010000|2025-01-05 08:33:30|44.25|44.07|44.3|44.12|44.3|44.12|44.25|44.07|5
1736066020000|2025-01-05 08:33:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736066030000|2025-01-05 08:33:50|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736066050000|2025-01-05 08:34:10|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736066060000|2025-01-05 08:34:20|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736066070000|2025-01-05 08:34:30|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|7
1736066080000|2025-01-05 08:34:40|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736066090000|2025-01-05 08:34:50|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736066100000|2025-01-05 08:35:00|44.27|44.09|44.28|44.1|44.28|44.1|44.26|44.08|8
1736066110000|2025-01-05 08:35:10|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736066130000|2025-01-05 08:35:30|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736066140000|2025-01-05 08:35:40|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|7
1736066150000|2025-01-05 08:35:50|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|5
1736066160000|2025-01-05 08:36:00|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736066170000|2025-01-05 08:36:10|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|6
1736066180000|2025-01-05 08:36:20|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736066190000|2025-01-05 08:36:30|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736066210000|2025-01-05 08:36:50|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|5
1736066220000|2025-01-05 08:37:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736066230000|2025-01-05 08:37:10|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736066240000|2025-01-05 08:37:20|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|3
1736066250000|2025-01-05 08:37:30|44.25|44.07|44.25|44.07|44.26|44.08|44.25|44.07|3
1736066260000|2025-01-05 08:37:40|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|3
1736066270000|2025-01-05 08:37:50|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736066290000|2025-01-05 08:38:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736066310000|2025-01-05 08:38:30|44.2|44.02|44.22|44.04|44.22|44.04|44.2|44.02|3
1736066320000|2025-01-05 08:38:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736066340000|2025-01-05 08:39:00|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|2
1736066350000|2025-01-05 08:39:10|44.25|44.07|44.22|44.04|44.25|44.07|44.22|44.04|4
1736066360000|2025-01-05 08:39:20|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736066380000|2025-01-05 08:39:40|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736066390000|2025-01-05 08:39:50|44.17|43.99|44.14|43.96|44.17|43.99|44.14|43.96|2
1736066400000|2025-01-05 08:40:00|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736066410000|2025-01-05 08:40:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736066430000|2025-01-05 08:40:30|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736066450000|2025-01-05 08:40:50|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736066460000|2025-01-05 08:41:00|44.13|43.95|44.1|43.92|44.13|43.95|44.1|43.92|6
1736066470000|2025-01-05 08:41:10|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736066480000|2025-01-05 08:41:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736066490000|2025-01-05 08:41:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736066500000|2025-01-05 08:41:40|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736066510000|2025-01-05 08:41:50|44.12|43.94|44.08|43.9|44.12|43.94|44.08|43.9|5
1736066520000|2025-01-05 08:42:00|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1736066540000|2025-01-05 08:42:20|44.09|43.91|44.07|43.89|44.09|43.91|44.07|43.89|5
1736066550000|2025-01-05 08:42:30|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|4
1736066560000|2025-01-05 08:42:40|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1736066570000|2025-01-05 08:42:50|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|6
1736066580000|2025-01-05 08:43:00|44.08|43.9|44.08|43.9|44.09|43.91|44.07|43.89|7
1736066590000|2025-01-05 08:43:10|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736066620000|2025-01-05 08:43:40|44.07|43.89|44.07|43.89|44.07|43.89|44.06|43.88|3
1736066630000|2025-01-05 08:43:50|44.08|43.9|44.06|43.88|44.08|43.9|44.06|43.88|2
1736066640000|2025-01-05 08:44:00|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1736066650000|2025-01-05 08:44:10|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1736066660000|2025-01-05 08:44:20|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736066700000|2025-01-05 08:45:00|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1736066710000|2025-01-05 08:45:10|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1736066720000|2025-01-05 08:45:20|44.08|43.9|44.11|43.93|44.11|43.93|44.08|43.9|4
1736066730000|2025-01-05 08:45:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736066740000|2025-01-05 08:45:40|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736066750000|2025-01-05 08:45:50|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736066760000|2025-01-05 08:46:00|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736066770000|2025-01-05 08:46:10|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1736066780000|2025-01-05 08:46:20|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736066790000|2025-01-05 08:46:30|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1736066800000|2025-01-05 08:46:40|44.1|43.92|44.09|43.91|44.11|43.93|44.09|43.91|4
1736066810000|2025-01-05 08:46:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736066820000|2025-01-05 08:47:00|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736066830000|2025-01-05 08:47:10|44.08|43.9|44.1|43.92|44.1|43.92|44.08|43.9|3
1736066840000|2025-01-05 08:47:20|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1736066850000|2025-01-05 08:47:30|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736066860000|2025-01-05 08:47:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736066870000|2025-01-05 08:47:50|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736066880000|2025-01-05 08:48:00|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736066890000|2025-01-05 08:48:10|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736066900000|2025-01-05 08:48:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736066910000|2025-01-05 08:48:30|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736066920000|2025-01-05 08:48:40|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736066950000|2025-01-05 08:49:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736067030000|2025-01-05 08:50:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067040000|2025-01-05 08:50:40|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|3
1736067050000|2025-01-05 08:50:50|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736067060000|2025-01-05 08:51:00|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|2
1736067070000|2025-01-05 08:51:10|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|3
1736067120000|2025-01-05 08:52:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067130000|2025-01-05 08:52:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736067200000|2025-01-05 08:53:20|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067230000|2025-01-05 08:53:50|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736067250000|2025-01-05 08:54:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067260000|2025-01-05 08:54:20|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736067270000|2025-01-05 08:54:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067290000|2025-01-05 08:54:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067300000|2025-01-05 08:55:00|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736067320000|2025-01-05 08:55:20|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736067380000|2025-01-05 08:56:20|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067390000|2025-01-05 08:56:30|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1736067400000|2025-01-05 08:56:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067410000|2025-01-05 08:56:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736067420000|2025-01-05 08:57:00|44|43.82|44.02|43.84|44.02|43.84|44|43.82|2
1736067440000|2025-01-05 08:57:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736067450000|2025-01-05 08:57:30|44.02|43.84|44.02|43.84|44.03|43.85|44.01|43.83|5
1736067460000|2025-01-05 08:57:40|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736067510000|2025-01-05 08:58:30|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736067560000|2025-01-05 08:59:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736067570000|2025-01-05 08:59:30|44.02|43.84|44.02|43.84|44.03|43.85|44.02|43.84|3
1736067580000|2025-01-05 08:59:40|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736067590000|2025-01-05 08:59:50|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736067610000|2025-01-05 09:00:10|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1736067620000|2025-01-05 09:00:20|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736067720000|2025-01-05 09:02:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736067730000|2025-01-05 09:02:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736067740000|2025-01-05 09:02:20|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736067760000|2025-01-05 09:02:40|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736067770000|2025-01-05 09:02:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736067780000|2025-01-05 09:03:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736067790000|2025-01-05 09:03:10|44|43.82|43.99|43.81|44|43.82|43.99|43.81|4
1736067800000|2025-01-05 09:03:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1736067810000|2025-01-05 09:03:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067820000|2025-01-05 09:03:40|44|43.82|44|43.82|44|43.82|44|43.82|1
1736067830000|2025-01-05 09:03:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736067850000|2025-01-05 09:04:10|44|43.82|44.01|43.83|44.01|43.83|44|43.82|4
1736067860000|2025-01-05 09:04:20|44|43.82|43.98|43.8|44|43.82|43.97|43.79|4
1736067870000|2025-01-05 09:04:30|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|4
1736067880000|2025-01-05 09:04:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067890000|2025-01-05 09:04:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736067910000|2025-01-05 09:05:10|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736067920000|2025-01-05 09:05:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736067930000|2025-01-05 09:05:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736067940000|2025-01-05 09:05:40|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1736067960000|2025-01-05 09:06:00|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736067970000|2025-01-05 09:06:10|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736068010000|2025-01-05 09:06:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736068020000|2025-01-05 09:07:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736068060000|2025-01-05 09:07:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736068080000|2025-01-05 09:08:00|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736068110000|2025-01-05 09:08:30|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|4
1736068120000|2025-01-05 09:08:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736068130000|2025-01-05 09:08:50|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|4
1736068140000|2025-01-05 09:09:00|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736068150000|2025-01-05 09:09:10|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736068160000|2025-01-05 09:09:20|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736068180000|2025-01-05 09:09:40|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736068190000|2025-01-05 09:09:50|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736068200000|2025-01-05 09:10:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736068210000|2025-01-05 09:10:10|43.98|43.8|43.98|43.8|43.99|43.81|43.98|43.8|3
1736068220000|2025-01-05 09:10:20|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|7
1736068250000|2025-01-05 09:10:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736068260000|2025-01-05 09:11:00|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736068270000|2025-01-05 09:11:10|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|3
1736068280000|2025-01-05 09:11:20|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736068290000|2025-01-05 09:11:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1736068300000|2025-01-05 09:11:40|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736068310000|2025-01-05 09:11:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736068330000|2025-01-05 09:12:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736068350000|2025-01-05 09:12:30|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1736068360000|2025-01-05 09:12:40|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736068370000|2025-01-05 09:12:50|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736068380000|2025-01-05 09:13:00|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736068390000|2025-01-05 09:13:10|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736068410000|2025-01-05 09:13:30|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736068420000|2025-01-05 09:13:40|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|2
1736068430000|2025-01-05 09:13:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736068440000|2025-01-05 09:14:00|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736068490000|2025-01-05 09:14:50|44.07|43.89|44.05|43.87|44.07|43.89|44.04|43.86|5
1736068500000|2025-01-05 09:15:00|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|4
1736068510000|2025-01-05 09:15:10|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1736068520000|2025-01-05 09:15:20|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736068530000|2025-01-05 09:15:30|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1736068540000|2025-01-05 09:15:40|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736068580000|2025-01-05 09:16:20|44.1|43.92|44.12|43.94|44.12|43.94|44.1|43.92|3
1736068590000|2025-01-05 09:16:30|44.13|43.95|44.15|43.97|44.15|43.97|44.13|43.95|3
1736068600000|2025-01-05 09:16:40|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736068620000|2025-01-05 09:17:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736068630000|2025-01-05 09:17:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736068640000|2025-01-05 09:17:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736068650000|2025-01-05 09:17:30|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736068680000|2025-01-05 09:18:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736068690000|2025-01-05 09:18:10|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736068700000|2025-01-05 09:18:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736068710000|2025-01-05 09:18:30|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736068720000|2025-01-05 09:18:40|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736068740000|2025-01-05 09:19:00|44.18|44|44.2|44.02|44.2|44.02|44.18|44|3
1736068750000|2025-01-05 09:19:10|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736068760000|2025-01-05 09:19:20|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736068770000|2025-01-05 09:19:30|44.18|44|44.18|44|44.18|44|44.18|44|1
1736068780000|2025-01-05 09:19:40|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736068790000|2025-01-05 09:19:50|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736068800000|2025-01-05 09:20:00|44.16|43.98|44.13|43.95|44.16|43.98|44.13|43.95|6
1736068810000|2025-01-05 09:20:10|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736068820000|2025-01-05 09:20:20|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736068830000|2025-01-05 09:20:30|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|3
1736068840000|2025-01-05 09:20:40|44.13|43.95|44.12|43.94|44.14|43.96|44.12|43.94|4
1736068850000|2025-01-05 09:20:50|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736068860000|2025-01-05 09:21:00|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736068870000|2025-01-05 09:21:10|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|3
1736068880000|2025-01-05 09:21:20|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736068890000|2025-01-05 09:21:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736068900000|2025-01-05 09:21:40|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736068920000|2025-01-05 09:22:00|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736068930000|2025-01-05 09:22:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736068940000|2025-01-05 09:22:20|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736068950000|2025-01-05 09:22:30|44.12|43.94|44.15|43.97|44.15|43.97|44.12|43.94|3
1736068960000|2025-01-05 09:22:40|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|3
1736068970000|2025-01-05 09:22:50|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|4
1736068980000|2025-01-05 09:23:00|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|4
1736068990000|2025-01-05 09:23:10|44.09|43.91|44.1|43.92|44.11|43.93|44.09|43.91|4
1736069000000|2025-01-05 09:23:20|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1736069010000|2025-01-05 09:23:30|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|4
1736069030000|2025-01-05 09:23:50|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736069040000|2025-01-05 09:24:00|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736069050000|2025-01-05 09:24:10|44.08|43.9|44.08|43.9|44.09|43.91|44.08|43.9|3
1736069060000|2025-01-05 09:24:20|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|4
1736069070000|2025-01-05 09:24:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736069080000|2025-01-05 09:24:40|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736069090000|2025-01-05 09:24:50|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736069100000|2025-01-05 09:25:00|44.1|43.92|44.11|43.93|44.12|43.94|44.1|43.92|4
1736069110000|2025-01-05 09:25:10|44.14|43.96|44.15|43.97|44.16|43.98|44.14|43.96|4
1736069120000|2025-01-05 09:25:20|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|4
1736069130000|2025-01-05 09:25:30|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736069140000|2025-01-05 09:25:40|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736069150000|2025-01-05 09:25:50|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736069170000|2025-01-05 09:26:10|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736069180000|2025-01-05 09:26:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736069190000|2025-01-05 09:26:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736069200000|2025-01-05 09:26:40|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736069210000|2025-01-05 09:26:50|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736069220000|2025-01-05 09:27:00|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736069230000|2025-01-05 09:27:10|44.1|43.92|44.09|43.91|44.11|43.93|44.09|43.91|4
1736069240000|2025-01-05 09:27:20|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736069250000|2025-01-05 09:27:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736069260000|2025-01-05 09:27:40|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736069270000|2025-01-05 09:27:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736069280000|2025-01-05 09:28:00|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736069290000|2025-01-05 09:28:10|44.08|43.9|44.08|43.9|44.09|43.91|44.08|43.9|3
1736069310000|2025-01-05 09:28:30|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1736069320000|2025-01-05 09:28:40|44.07|43.89|44.07|43.89|44.08|43.9|44.07|43.89|3
1736069330000|2025-01-05 09:28:50|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1736069340000|2025-01-05 09:29:00|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|3
1736069350000|2025-01-05 09:29:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736069360000|2025-01-05 09:29:20|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736069380000|2025-01-05 09:29:40|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736069390000|2025-01-05 09:29:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736069400000|2025-01-05 09:30:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736069440000|2025-01-05 09:30:40|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736069490000|2025-01-05 09:31:30|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736069520000|2025-01-05 09:32:00|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1736069530000|2025-01-05 09:32:10|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1736069540000|2025-01-05 09:32:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736069550000|2025-01-05 09:32:30|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1736069560000|2025-01-05 09:32:40|43.89|43.71|43.8|43.62|43.89|43.71|43.8|43.62|8
1736069570000|2025-01-05 09:32:50|43.81|43.63|43.83|43.65|43.84|43.66|43.8|43.62|10
1736069580000|2025-01-05 09:33:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736069590000|2025-01-05 09:33:10|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736069600000|2025-01-05 09:33:20|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|3
1736069610000|2025-01-05 09:33:30|43.75|43.57|43.79|43.61|43.79|43.61|43.75|43.57|3
1736069620000|2025-01-05 09:33:40|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1736069630000|2025-01-05 09:33:50|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736069640000|2025-01-05 09:34:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736069650000|2025-01-05 09:34:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736069660000|2025-01-05 09:34:20|43.69|43.51|43.75|43.57|43.75|43.57|43.69|43.51|3
1736069670000|2025-01-05 09:34:30|43.74|43.56|43.76|43.58|43.77|43.59|43.74|43.56|6
1736069680000|2025-01-05 09:34:40|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1736069690000|2025-01-05 09:34:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736069700000|2025-01-05 09:35:00|43.75|43.57|43.78|43.6|43.78|43.6|43.74|43.56|6
1736069710000|2025-01-05 09:35:10|43.79|43.61|43.79|43.61|43.81|43.63|43.79|43.61|3
1736069720000|2025-01-05 09:35:20|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|3
1736069730000|2025-01-05 09:35:30|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736069740000|2025-01-05 09:35:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736069750000|2025-01-05 09:35:50|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736069760000|2025-01-05 09:36:00|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736069770000|2025-01-05 09:36:10|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736069780000|2025-01-05 09:36:20|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|2
1736069790000|2025-01-05 09:36:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736069800000|2025-01-05 09:36:40|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736069810000|2025-01-05 09:36:50|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|4
1736069820000|2025-01-05 09:37:00|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736069840000|2025-01-05 09:37:20|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1736069850000|2025-01-05 09:37:30|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736069860000|2025-01-05 09:37:40|43.87|43.69|43.86|43.68|43.87|43.69|43.85|43.67|3
1736069870000|2025-01-05 09:37:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736069880000|2025-01-05 09:38:00|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|3
1736069890000|2025-01-05 09:38:10|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1736069900000|2025-01-05 09:38:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736069910000|2025-01-05 09:38:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736069920000|2025-01-05 09:38:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736069930000|2025-01-05 09:38:50|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736069940000|2025-01-05 09:39:00|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736069950000|2025-01-05 09:39:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736069960000|2025-01-05 09:39:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736069990000|2025-01-05 09:39:50|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|4
1736070000000|2025-01-05 09:40:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736070010000|2025-01-05 09:40:10|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1736070020000|2025-01-05 09:40:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736070030000|2025-01-05 09:40:30|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1736070040000|2025-01-05 09:40:40|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736070050000|2025-01-05 09:40:50|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736070060000|2025-01-05 09:41:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736070070000|2025-01-05 09:41:10|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1736070080000|2025-01-05 09:41:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736070100000|2025-01-05 09:41:40|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736070180000|2025-01-05 09:43:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736070290000|2025-01-05 09:44:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736070300000|2025-01-05 09:45:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736070310000|2025-01-05 09:45:10|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736070320000|2025-01-05 09:45:20|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736070330000|2025-01-05 09:45:30|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736070340000|2025-01-05 09:45:40|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736070370000|2025-01-05 09:46:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736070390000|2025-01-05 09:46:30|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736070400000|2025-01-05 09:46:40|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736070410000|2025-01-05 09:46:50|44.03|43.85|44|43.82|44.03|43.85|44|43.82|3
1736070420000|2025-01-05 09:47:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736070430000|2025-01-05 09:47:10|43.98|43.8|43.95|43.77|43.98|43.8|43.95|43.77|4
1736070440000|2025-01-05 09:47:20|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|6
1736070450000|2025-01-05 09:47:30|43.92|43.74|43.91|43.73|43.93|43.75|43.91|43.73|4
1736070460000|2025-01-05 09:47:40|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736070470000|2025-01-05 09:47:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736070480000|2025-01-05 09:48:00|43.88|43.7|43.81|43.63|43.88|43.7|43.81|43.63|6
1736070500000|2025-01-05 09:48:20|43.8|43.62|43.71|43.53|43.8|43.62|43.68|43.5|6
1736070510000|2025-01-05 09:48:30|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1736070520000|2025-01-05 09:48:40|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|5
1736070530000|2025-01-05 09:48:50|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1736070540000|2025-01-05 09:49:00|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1736070550000|2025-01-05 09:49:10|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736070580000|2025-01-05 09:49:40|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|2
1736070590000|2025-01-05 09:49:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736070620000|2025-01-05 09:50:20|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|3
1736070630000|2025-01-05 09:50:30|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1736070640000|2025-01-05 09:50:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736070650000|2025-01-05 09:50:50|43.65|43.47|43.66|43.48|43.67|43.49|43.65|43.47|3
1736070660000|2025-01-05 09:51:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736070670000|2025-01-05 09:51:10|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|5
1736070680000|2025-01-05 09:51:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736070690000|2025-01-05 09:51:30|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736070700000|2025-01-05 09:51:40|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736070710000|2025-01-05 09:51:50|43.64|43.46|43.6|43.42|43.64|43.46|43.6|43.42|10
1736070720000|2025-01-05 09:52:00|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|7
1736070740000|2025-01-05 09:52:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736070750000|2025-01-05 09:52:30|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|4
1736070760000|2025-01-05 09:52:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736070780000|2025-01-05 09:53:00|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736070790000|2025-01-05 09:53:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736070800000|2025-01-05 09:53:20|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|7
1736070810000|2025-01-05 09:53:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736070820000|2025-01-05 09:53:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736070830000|2025-01-05 09:53:50|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736070840000|2025-01-05 09:54:00|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736070850000|2025-01-05 09:54:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|4
1736070860000|2025-01-05 09:54:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736070870000|2025-01-05 09:54:30|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736070890000|2025-01-05 09:54:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736070900000|2025-01-05 09:55:00|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1736070910000|2025-01-05 09:55:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736070920000|2025-01-05 09:55:20|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736070930000|2025-01-05 09:55:30|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1736070940000|2025-01-05 09:55:40|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|4
1736070950000|2025-01-05 09:55:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736070960000|2025-01-05 09:56:00|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736070970000|2025-01-05 09:56:10|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736071000000|2025-01-05 09:56:40|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736071010000|2025-01-05 09:56:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736071020000|2025-01-05 09:57:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736071040000|2025-01-05 09:57:20|43.64|43.46|43.65|43.47|43.65|43.47|43.62|43.44|7
1736071050000|2025-01-05 09:57:30|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1736071070000|2025-01-05 09:57:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736071080000|2025-01-05 09:58:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736071090000|2025-01-05 09:58:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736071100000|2025-01-05 09:58:20|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1736071110000|2025-01-05 09:58:30|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|5
1736071120000|2025-01-05 09:58:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736071130000|2025-01-05 09:58:50|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1736071140000|2025-01-05 09:59:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736071150000|2025-01-05 09:59:10|43.61|43.43|43.56|43.38|43.61|43.43|43.56|43.38|5
1736071160000|2025-01-05 09:59:20|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736071170000|2025-01-05 09:59:30|43.53|43.35|43.52|43.34|43.53|43.35|43.5|43.32|4
1736071180000|2025-01-05 09:59:40|43.53|43.35|43.53|43.35|43.54|43.36|43.52|43.34|5
1736071190000|2025-01-05 09:59:50|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736071200000|2025-01-05 10:00:00|43.51|43.33|43.55|43.37|43.56|43.38|43.51|43.33|12
1736071210000|2025-01-05 10:00:10|43.57|43.39|43.6|43.42|43.6|43.42|43.57|43.39|3
1736071220000|2025-01-05 10:00:20|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1736071230000|2025-01-05 10:00:30|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|5
1736071240000|2025-01-05 10:00:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736071250000|2025-01-05 10:00:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|4
1736071260000|2025-01-05 10:01:00|43.63|43.45|43.63|43.45|43.64|43.46|43.62|43.44|5
1736071270000|2025-01-05 10:01:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736071280000|2025-01-05 10:01:20|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|4
1736071290000|2025-01-05 10:01:30|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|4
1736071300000|2025-01-05 10:01:40|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1736071310000|2025-01-05 10:01:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736071320000|2025-01-05 10:02:00|43.54|43.36|43.51|43.33|43.54|43.36|43.51|43.33|4
1736071330000|2025-01-05 10:02:10|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736071340000|2025-01-05 10:02:20|43.46|43.28|43.46|43.28|43.46|43.28|43.44|43.26|4
1736071350000|2025-01-05 10:02:30|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|3
1736071360000|2025-01-05 10:02:40|43.43|43.25|43.36|43.18|43.43|43.25|43.36|43.18|4
1736071370000|2025-01-05 10:02:50|43.37|43.19|43.41|43.23|43.41|43.23|43.37|43.19|5
1736071380000|2025-01-05 10:03:00|43.42|43.24|43.42|43.24|43.45|43.27|43.42|43.24|5
1736071400000|2025-01-05 10:03:20|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1736071410000|2025-01-05 10:03:30|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|3
1736071420000|2025-01-05 10:03:40|43.38|43.2|43.35|43.17|43.38|43.2|43.35|43.17|4
1736071430000|2025-01-05 10:03:50|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|3
1736071440000|2025-01-05 10:04:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736071450000|2025-01-05 10:04:10|43.4|43.22|43.39|43.21|43.41|43.23|43.39|43.21|3
1736071460000|2025-01-05 10:04:20|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736071470000|2025-01-05 10:04:30|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|7
1736071480000|2025-01-05 10:04:40|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1736071490000|2025-01-05 10:04:50|43.44|43.26|43.45|43.27|43.48|43.3|43.44|43.26|5
1736071500000|2025-01-05 10:05:00|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1736071510000|2025-01-05 10:05:10|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|3
1736071520000|2025-01-05 10:05:20|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|5
1736071530000|2025-01-05 10:05:30|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|3
1736071540000|2025-01-05 10:05:40|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736071550000|2025-01-05 10:05:50|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|6
1736071560000|2025-01-05 10:06:00|43.35|43.17|43.4|43.22|43.4|43.22|43.35|43.17|4
1736071570000|2025-01-05 10:06:10|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1736071580000|2025-01-05 10:06:20|43.43|43.25|43.42|43.24|43.43|43.25|43.4|43.22|10
1736071590000|2025-01-05 10:06:30|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|4
1736071600000|2025-01-05 10:06:40|43.41|43.23|43.33|43.15|43.41|43.23|43.33|43.15|4
1736071610000|2025-01-05 10:06:50|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|3
1736071620000|2025-01-05 10:07:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736071630000|2025-01-05 10:07:10|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|5
1736071640000|2025-01-05 10:07:20|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|3
1736071650000|2025-01-05 10:07:30|43.43|43.25|43.44|43.26|43.45|43.27|43.43|43.25|4
1736071660000|2025-01-05 10:07:40|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|5
1736071670000|2025-01-05 10:07:50|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|4
1736071680000|2025-01-05 10:08:00|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736071690000|2025-01-05 10:08:10|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1736071700000|2025-01-05 10:08:20|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|3
1736071710000|2025-01-05 10:08:30|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|4
1736071720000|2025-01-05 10:08:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|4
1736071730000|2025-01-05 10:08:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736071740000|2025-01-05 10:09:00|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|3
1736071750000|2025-01-05 10:09:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736071760000|2025-01-05 10:09:20|43.5|43.32|43.54|43.36|43.54|43.36|43.5|43.32|4
1736071770000|2025-01-05 10:09:30|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736071780000|2025-01-05 10:09:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736071790000|2025-01-05 10:09:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736071800000|2025-01-05 10:10:00|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736071830000|2025-01-05 10:10:30|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1736071840000|2025-01-05 10:10:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736071850000|2025-01-05 10:10:50|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|5
1736071860000|2025-01-05 10:11:00|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1736071870000|2025-01-05 10:11:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736071880000|2025-01-05 10:11:20|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1736071900000|2025-01-05 10:11:40|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736071910000|2025-01-05 10:11:50|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736071930000|2025-01-05 10:12:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736071940000|2025-01-05 10:12:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736071950000|2025-01-05 10:12:30|43.6|43.42|43.64|43.46|43.64|43.46|43.6|43.42|5
1736071960000|2025-01-05 10:12:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736071970000|2025-01-05 10:12:50|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1736071990000|2025-01-05 10:13:10|43.73|43.55|43.76|43.58|43.76|43.58|43.73|43.55|3
1736072000000|2025-01-05 10:13:20|43.77|43.59|43.81|43.63|43.81|43.63|43.77|43.59|3
1736072010000|2025-01-05 10:13:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736072020000|2025-01-05 10:13:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736072030000|2025-01-05 10:13:50|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1736072040000|2025-01-05 10:14:00|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|4
1736072050000|2025-01-05 10:14:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736072060000|2025-01-05 10:14:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736072070000|2025-01-05 10:14:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736072080000|2025-01-05 10:14:40|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1736072090000|2025-01-05 10:14:50|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1736072120000|2025-01-05 10:15:20|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736072130000|2025-01-05 10:15:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736072150000|2025-01-05 10:15:50|43.68|43.5|43.63|43.45|43.69|43.51|43.63|43.45|6
1736072160000|2025-01-05 10:16:00|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|2
1736072170000|2025-01-05 10:16:10|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|2
1736072180000|2025-01-05 10:16:20|43.61|43.43|43.55|43.37|43.61|43.43|43.55|43.37|6
1736072190000|2025-01-05 10:16:30|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|4
1736072200000|2025-01-05 10:16:40|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|2
1736072210000|2025-01-05 10:16:50|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1736072220000|2025-01-05 10:17:00|43.63|43.45|43.56|43.38|43.63|43.45|43.53|43.35|5
1736072240000|2025-01-05 10:17:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736072250000|2025-01-05 10:17:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736072260000|2025-01-05 10:17:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736072270000|2025-01-05 10:17:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736072280000|2025-01-05 10:18:00|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1736072290000|2025-01-05 10:18:10|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1736072300000|2025-01-05 10:18:20|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1736072310000|2025-01-05 10:18:30|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736072320000|2025-01-05 10:18:40|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|4
1736072340000|2025-01-05 10:19:00|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1736072350000|2025-01-05 10:19:10|43.62|43.44|43.6|43.42|43.62|43.44|43.59|43.41|4
1736072360000|2025-01-05 10:19:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736072380000|2025-01-05 10:19:40|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1736072390000|2025-01-05 10:19:50|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736072410000|2025-01-05 10:20:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736072420000|2025-01-05 10:20:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736072430000|2025-01-05 10:20:30|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1736072440000|2025-01-05 10:20:40|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1736072480000|2025-01-05 10:21:20|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1736072490000|2025-01-05 10:21:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736072500000|2025-01-05 10:21:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736072510000|2025-01-05 10:21:50|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|4
1736072520000|2025-01-05 10:22:00|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736072530000|2025-01-05 10:22:10|43.58|43.4|43.57|43.39|43.59|43.41|43.57|43.39|4
1736072540000|2025-01-05 10:22:20|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736072550000|2025-01-05 10:22:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1736072560000|2025-01-05 10:22:40|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1736072570000|2025-01-05 10:22:50|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736072580000|2025-01-05 10:23:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736072590000|2025-01-05 10:23:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736072600000|2025-01-05 10:23:20|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736072610000|2025-01-05 10:23:30|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|2
1736072620000|2025-01-05 10:23:40|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|5
1736072630000|2025-01-05 10:23:50|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|3
1736072640000|2025-01-05 10:24:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736072650000|2025-01-05 10:24:10|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|2
1736072660000|2025-01-05 10:24:20|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1736072670000|2025-01-05 10:24:30|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|9
1736072680000|2025-01-05 10:24:40|43.39|43.21|43.38|43.2|43.39|43.21|43.37|43.19|4
1736072690000|2025-01-05 10:24:50|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1736072700000|2025-01-05 10:25:00|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736072710000|2025-01-05 10:25:10|43.35|43.17|43.38|43.2|43.39|43.21|43.35|43.17|4
1736072720000|2025-01-05 10:25:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736072730000|2025-01-05 10:25:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736072740000|2025-01-05 10:25:40|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736072780000|2025-01-05 10:26:20|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1736072790000|2025-01-05 10:26:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736072800000|2025-01-05 10:26:40|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|3
1736072810000|2025-01-05 10:26:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736072820000|2025-01-05 10:27:00|43.44|43.26|43.43|43.25|43.44|43.26|43.42|43.24|4
1736072830000|2025-01-05 10:27:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736072850000|2025-01-05 10:27:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736072860000|2025-01-05 10:27:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736072890000|2025-01-05 10:28:10|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736072900000|2025-01-05 10:28:20|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|3
1736072910000|2025-01-05 10:28:30|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|3
1736072920000|2025-01-05 10:28:40|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1736072930000|2025-01-05 10:28:50|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736072940000|2025-01-05 10:29:00|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736072950000|2025-01-05 10:29:10|43.42|43.24|43.4|43.22|43.42|43.24|43.39|43.21|3
1736072960000|2025-01-05 10:29:20|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1736072970000|2025-01-05 10:29:30|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1736072990000|2025-01-05 10:29:50|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1736073010000|2025-01-05 10:30:10|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736073020000|2025-01-05 10:30:20|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|4
1736073030000|2025-01-05 10:30:30|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1736073040000|2025-01-05 10:30:40|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736073050000|2025-01-05 10:30:50|43.41|43.23|43.47|43.29|43.47|43.29|43.41|43.23|7
1736073060000|2025-01-05 10:31:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736073070000|2025-01-05 10:31:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1736073090000|2025-01-05 10:31:30|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736073100000|2025-01-05 10:31:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736073130000|2025-01-05 10:32:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736073160000|2025-01-05 10:32:40|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736073170000|2025-01-05 10:32:50|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736073190000|2025-01-05 10:33:10|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736073200000|2025-01-05 10:33:20|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736073210000|2025-01-05 10:33:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736073220000|2025-01-05 10:33:40|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1736073240000|2025-01-05 10:34:00|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1736073250000|2025-01-05 10:34:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736073260000|2025-01-05 10:34:20|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736073270000|2025-01-05 10:34:30|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1736073280000|2025-01-05 10:34:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736073290000|2025-01-05 10:34:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736073300000|2025-01-05 10:35:00|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1736073310000|2025-01-05 10:35:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736073320000|2025-01-05 10:35:20|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736073340000|2025-01-05 10:35:40|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1736073350000|2025-01-05 10:35:50|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|3
1736073380000|2025-01-05 10:36:20|43.63|43.45|43.74|43.56|43.74|43.56|43.63|43.45|3
1736073390000|2025-01-05 10:36:30|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736073400000|2025-01-05 10:36:40|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736073410000|2025-01-05 10:36:50|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736073420000|2025-01-05 10:37:00|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|5
1736073430000|2025-01-05 10:37:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736073450000|2025-01-05 10:37:30|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1736073460000|2025-01-05 10:37:40|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1736073470000|2025-01-05 10:37:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736073480000|2025-01-05 10:38:00|43.72|43.54|43.71|43.53|43.72|43.54|43.7|43.52|4
1736073490000|2025-01-05 10:38:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736073510000|2025-01-05 10:38:30|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736073530000|2025-01-05 10:38:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736073540000|2025-01-05 10:39:00|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|5
1736073580000|2025-01-05 10:39:40|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1736073600000|2025-01-05 10:40:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736073610000|2025-01-05 10:40:10|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|11
1736073620000|2025-01-05 10:40:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736073630000|2025-01-05 10:40:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736073640000|2025-01-05 10:40:40|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736073650000|2025-01-05 10:40:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736073660000|2025-01-05 10:41:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736073670000|2025-01-05 10:41:10|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736073680000|2025-01-05 10:41:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736073730000|2025-01-05 10:42:10|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736073860000|2025-01-05 10:44:20|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736073870000|2025-01-05 10:44:30|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736073970000|2025-01-05 10:46:10|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|2
1736073980000|2025-01-05 10:46:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736074020000|2025-01-05 10:47:00|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736074030000|2025-01-05 10:47:10|43.73|43.55|43.78|43.6|43.78|43.6|43.73|43.55|4
1736074040000|2025-01-05 10:47:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736074050000|2025-01-05 10:47:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736074070000|2025-01-05 10:47:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736074090000|2025-01-05 10:48:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736074120000|2025-01-05 10:48:40|43.83|43.65|43.81|43.63|43.83|43.65|43.81|43.63|3
1736074130000|2025-01-05 10:48:50|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1736074160000|2025-01-05 10:49:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736074170000|2025-01-05 10:49:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736074180000|2025-01-05 10:49:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736074200000|2025-01-05 10:50:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736074220000|2025-01-05 10:50:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736074230000|2025-01-05 10:50:30|43.77|43.59|43.76|43.58|43.78|43.6|43.76|43.58|4
1736074240000|2025-01-05 10:50:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736074260000|2025-01-05 10:51:00|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736074280000|2025-01-05 10:51:20|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736074290000|2025-01-05 10:51:30|43.72|43.54|43.71|43.53|43.72|43.54|43.7|43.52|3
1736074300000|2025-01-05 10:51:40|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736074310000|2025-01-05 10:51:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736074320000|2025-01-05 10:52:00|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736074330000|2025-01-05 10:52:10|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|7
1736074340000|2025-01-05 10:52:20|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736074350000|2025-01-05 10:52:30|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736074370000|2025-01-05 10:52:50|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736074380000|2025-01-05 10:53:00|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736074390000|2025-01-05 10:53:10|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736074400000|2025-01-05 10:53:20|43.68|43.5|43.67|43.49|43.69|43.51|43.67|43.49|4
1736074410000|2025-01-05 10:53:30|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736074440000|2025-01-05 10:54:00|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736074450000|2025-01-05 10:54:10|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1736074460000|2025-01-05 10:54:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736074470000|2025-01-05 10:54:30|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736074490000|2025-01-05 10:54:50|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1736074500000|2025-01-05 10:55:00|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736074510000|2025-01-05 10:55:10|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|3
1736074520000|2025-01-05 10:55:20|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1736074530000|2025-01-05 10:55:30|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|3
1736074540000|2025-01-05 10:55:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736074550000|2025-01-05 10:55:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736074560000|2025-01-05 10:56:00|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1736074570000|2025-01-05 10:56:10|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736074600000|2025-01-05 10:56:40|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736074620000|2025-01-05 10:57:00|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736074630000|2025-01-05 10:57:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736074640000|2025-01-05 10:57:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736074680000|2025-01-05 10:58:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736074690000|2025-01-05 10:58:10|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1736074700000|2025-01-05 10:58:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736074710000|2025-01-05 10:58:30|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1736074720000|2025-01-05 10:58:40|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736074750000|2025-01-05 10:59:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736074780000|2025-01-05 10:59:40|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1736074800000|2025-01-05 11:00:00|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1736074830000|2025-01-05 11:00:30|43.76|43.58|43.8|43.62|43.8|43.62|43.76|43.58|4
1736074840000|2025-01-05 11:00:40|43.79|43.61|43.78|43.6|43.8|43.62|43.78|43.6|6
1736074850000|2025-01-05 11:00:50|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1736074860000|2025-01-05 11:01:00|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1736074880000|2025-01-05 11:01:20|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1736074890000|2025-01-05 11:01:30|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1736074900000|2025-01-05 11:01:40|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1736074920000|2025-01-05 11:02:00|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|3
1736074930000|2025-01-05 11:02:10|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736074940000|2025-01-05 11:02:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736074950000|2025-01-05 11:02:30|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736074960000|2025-01-05 11:02:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736074970000|2025-01-05 11:02:50|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736074980000|2025-01-05 11:03:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736074990000|2025-01-05 11:03:10|43.78|43.6|43.8|43.62|43.8|43.62|43.78|43.6|3
1736075010000|2025-01-05 11:03:30|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736075050000|2025-01-05 11:04:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736075060000|2025-01-05 11:04:20|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|3
1736075110000|2025-01-05 11:05:10|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736075160000|2025-01-05 11:06:00|43.89|43.71|43.84|43.66|43.89|43.71|43.84|43.66|5
1736075170000|2025-01-05 11:06:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736075180000|2025-01-05 11:06:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736075190000|2025-01-05 11:06:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736075230000|2025-01-05 11:07:10|43.83|43.65|43.83|43.65|43.83|43.65|43.81|43.63|4
1736075250000|2025-01-05 11:07:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736075280000|2025-01-05 11:08:00|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|8
1736075290000|2025-01-05 11:08:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736075310000|2025-01-05 11:08:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736075320000|2025-01-05 11:08:40|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736075340000|2025-01-05 11:09:00|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736075370000|2025-01-05 11:09:30|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736075380000|2025-01-05 11:09:40|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736075410000|2025-01-05 11:10:10|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1736075420000|2025-01-05 11:10:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736075430000|2025-01-05 11:10:30|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736075440000|2025-01-05 11:10:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736075450000|2025-01-05 11:10:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736075460000|2025-01-05 11:11:00|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1736075470000|2025-01-05 11:11:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736075500000|2025-01-05 11:11:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736075510000|2025-01-05 11:11:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736075520000|2025-01-05 11:12:00|43.85|43.67|43.85|43.67|43.86|43.68|43.85|43.67|3
1736075530000|2025-01-05 11:12:10|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736075550000|2025-01-05 11:12:30|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736075560000|2025-01-05 11:12:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736075590000|2025-01-05 11:13:10|43.87|43.69|43.91|43.73|43.91|43.73|43.87|43.69|4
1736075610000|2025-01-05 11:13:30|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736075660000|2025-01-05 11:14:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736075670000|2025-01-05 11:14:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736075690000|2025-01-05 11:14:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736075710000|2025-01-05 11:15:10|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736075750000|2025-01-05 11:15:50|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736075760000|2025-01-05 11:16:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736075770000|2025-01-05 11:16:10|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736075790000|2025-01-05 11:16:30|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736075810000|2025-01-05 11:16:50|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1736075820000|2025-01-05 11:17:00|43.98|43.8|43.96|43.78|43.98|43.8|43.96|43.78|3
1736075830000|2025-01-05 11:17:10|43.95|43.77|43.92|43.74|43.95|43.77|43.92|43.74|5
1736075840000|2025-01-05 11:17:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736075850000|2025-01-05 11:17:30|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736075870000|2025-01-05 11:17:50|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|2
1736075900000|2025-01-05 11:18:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736075910000|2025-01-05 11:18:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736075920000|2025-01-05 11:18:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736075930000|2025-01-05 11:18:50|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|4
1736075940000|2025-01-05 11:19:00|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|4
1736075950000|2025-01-05 11:19:10|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736076040000|2025-01-05 11:20:40|43.99|43.81|44.02|43.84|44.02|43.84|43.99|43.81|3
1736076050000|2025-01-05 11:20:50|44.03|43.85|44.01|43.83|44.03|43.85|44.01|43.83|3
1736076060000|2025-01-05 11:21:00|44|43.82|43.98|43.8|44|43.82|43.98|43.8|3
1736076070000|2025-01-05 11:21:10|43.99|43.81|44|43.82|44.01|43.83|43.99|43.81|4
1736076090000|2025-01-05 11:21:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736076110000|2025-01-05 11:21:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736076120000|2025-01-05 11:22:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736076130000|2025-01-05 11:22:10|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736076140000|2025-01-05 11:22:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736076150000|2025-01-05 11:22:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736076160000|2025-01-05 11:22:40|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1736076170000|2025-01-05 11:22:50|43.96|43.78|43.96|43.78|43.98|43.8|43.96|43.78|3
1736076180000|2025-01-05 11:23:00|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|5
1736076190000|2025-01-05 11:23:10|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1736076200000|2025-01-05 11:23:20|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736076210000|2025-01-05 11:23:30|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736076220000|2025-01-05 11:23:40|43.93|43.75|43.93|43.75|43.94|43.76|43.93|43.75|3
1736076230000|2025-01-05 11:23:50|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736076240000|2025-01-05 11:24:00|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736076250000|2025-01-05 11:24:10|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1736076260000|2025-01-05 11:24:20|43.93|43.75|43.92|43.74|43.93|43.75|43.91|43.73|6
1736076270000|2025-01-05 11:24:30|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1736076280000|2025-01-05 11:24:40|43.92|43.74|43.93|43.75|43.94|43.76|43.92|43.74|4
1736076290000|2025-01-05 11:24:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736076300000|2025-01-05 11:25:00|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736076310000|2025-01-05 11:25:10|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736076330000|2025-01-05 11:25:30|43.94|43.76|43.93|43.75|43.95|43.77|43.93|43.75|5
1736076340000|2025-01-05 11:25:40|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736076350000|2025-01-05 11:25:50|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|4
1736076360000|2025-01-05 11:26:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736076370000|2025-01-05 11:26:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736076430000|2025-01-05 11:27:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736076440000|2025-01-05 11:27:20|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736076450000|2025-01-05 11:27:30|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736076460000|2025-01-05 11:27:40|43.93|43.75|43.93|43.75|43.94|43.76|43.92|43.74|5
1736076480000|2025-01-05 11:28:00|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|4
1736076500000|2025-01-05 11:28:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736076510000|2025-01-05 11:28:30|43.93|43.75|43.93|43.75|43.94|43.76|43.93|43.75|3
1736076520000|2025-01-05 11:28:40|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736076530000|2025-01-05 11:28:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736076540000|2025-01-05 11:29:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736076600000|2025-01-05 11:30:00|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|3
1736076610000|2025-01-05 11:30:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736076630000|2025-01-05 11:30:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736076660000|2025-01-05 11:31:00|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|4
1736076670000|2025-01-05 11:31:10|43.92|43.74|43.91|43.73|43.93|43.75|43.91|43.73|4
1736076680000|2025-01-05 11:31:20|43.9|43.72|43.87|43.69|43.9|43.72|43.87|43.69|3
1736076690000|2025-01-05 11:31:30|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1736076700000|2025-01-05 11:31:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|4
1736076710000|2025-01-05 11:31:50|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|5
1736076720000|2025-01-05 11:32:00|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736076730000|2025-01-05 11:32:10|43.86|43.68|43.86|43.68|43.87|43.69|43.86|43.68|3
1736076740000|2025-01-05 11:32:20|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|4
1736076750000|2025-01-05 11:32:30|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|7
1736076760000|2025-01-05 11:32:40|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1736076770000|2025-01-05 11:32:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736076780000|2025-01-05 11:33:00|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|3
1736076790000|2025-01-05 11:33:10|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1736076800000|2025-01-05 11:33:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736076850000|2025-01-05 11:34:10|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736076880000|2025-01-05 11:34:40|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1736076910000|2025-01-05 11:35:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736076920000|2025-01-05 11:35:20|43.86|43.68|43.91|43.73|43.91|43.73|43.86|43.68|2
1736076930000|2025-01-05 11:35:30|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736076950000|2025-01-05 11:35:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736076960000|2025-01-05 11:36:00|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736076970000|2025-01-05 11:36:10|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736076990000|2025-01-05 11:36:30|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1736077000000|2025-01-05 11:36:40|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1736077010000|2025-01-05 11:36:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736077020000|2025-01-05 11:37:00|43.88|43.7|43.9|43.72|43.9|43.72|43.88|43.7|2
1736077030000|2025-01-05 11:37:10|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736077040000|2025-01-05 11:37:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736077050000|2025-01-05 11:37:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736077060000|2025-01-05 11:37:40|43.91|43.73|43.9|43.72|43.91|43.73|43.89|43.71|4
1736077080000|2025-01-05 11:38:00|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736077090000|2025-01-05 11:38:10|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1736077100000|2025-01-05 11:38:20|43.92|43.74|43.94|43.76|43.94|43.76|43.92|43.74|2
1736077110000|2025-01-05 11:38:30|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736077130000|2025-01-05 11:38:50|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736077140000|2025-01-05 11:39:00|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1736077150000|2025-01-05 11:39:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736077210000|2025-01-05 11:40:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736077220000|2025-01-05 11:40:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736077230000|2025-01-05 11:40:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736077240000|2025-01-05 11:40:40|43.94|43.76|43.93|43.75|43.95|43.77|43.93|43.75|4
1736077250000|2025-01-05 11:40:50|43.92|43.74|43.92|43.74|43.93|43.75|43.92|43.74|5
1736077260000|2025-01-05 11:41:00|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|6
1736077280000|2025-01-05 11:41:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736077300000|2025-01-05 11:41:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736077310000|2025-01-05 11:41:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736077320000|2025-01-05 11:42:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736077330000|2025-01-05 11:42:10|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736077340000|2025-01-05 11:42:20|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736077370000|2025-01-05 11:42:50|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736077380000|2025-01-05 11:43:00|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736077400000|2025-01-05 11:43:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736077450000|2025-01-05 11:44:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736077480000|2025-01-05 11:44:40|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736077500000|2025-01-05 11:45:00|44|43.82|43.99|43.81|44|43.82|43.98|43.8|3
1736077510000|2025-01-05 11:45:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736077520000|2025-01-05 11:45:20|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736077530000|2025-01-05 11:45:30|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736077560000|2025-01-05 11:46:00|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|4
1736077580000|2025-01-05 11:46:20|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736077590000|2025-01-05 11:46:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736077630000|2025-01-05 11:47:10|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736077640000|2025-01-05 11:47:20|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736077650000|2025-01-05 11:47:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736077660000|2025-01-05 11:47:40|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736077680000|2025-01-05 11:48:00|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736077770000|2025-01-05 11:49:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736077780000|2025-01-05 11:49:40|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736077810000|2025-01-05 11:50:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736077840000|2025-01-05 11:50:40|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1736077850000|2025-01-05 11:50:50|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|4
1736077860000|2025-01-05 11:51:00|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1736077870000|2025-01-05 11:51:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736077880000|2025-01-05 11:51:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736077890000|2025-01-05 11:51:30|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1736077900000|2025-01-05 11:51:40|43.93|43.75|43.92|43.74|43.93|43.75|43.91|43.73|4
1736077910000|2025-01-05 11:51:50|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1736077920000|2025-01-05 11:52:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736077930000|2025-01-05 11:52:10|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736077950000|2025-01-05 11:52:30|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736077960000|2025-01-05 11:52:40|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736078010000|2025-01-05 11:53:30|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|5
1736078050000|2025-01-05 11:54:10|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736078060000|2025-01-05 11:54:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736078070000|2025-01-05 11:54:30|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1736078090000|2025-01-05 11:54:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736078110000|2025-01-05 11:55:10|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736078120000|2025-01-05 11:55:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736078140000|2025-01-05 11:55:40|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736078160000|2025-01-05 11:56:00|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|2
1736078170000|2025-01-05 11:56:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736078180000|2025-01-05 11:56:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736078240000|2025-01-05 11:57:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736078260000|2025-01-05 11:57:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736078280000|2025-01-05 11:58:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736078290000|2025-01-05 11:58:10|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736078320000|2025-01-05 11:58:40|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|8
1736078330000|2025-01-05 11:58:50|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736078340000|2025-01-05 11:59:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736078360000|2025-01-05 11:59:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736078370000|2025-01-05 11:59:30|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1736078380000|2025-01-05 11:59:40|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1736078390000|2025-01-05 11:59:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736078400000|2025-01-05 12:00:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736078420000|2025-01-05 12:00:20|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736078430000|2025-01-05 12:00:30|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1736078450000|2025-01-05 12:00:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|4
1736078470000|2025-01-05 12:01:10|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736078490000|2025-01-05 12:01:30|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736078520000|2025-01-05 12:02:00|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736078530000|2025-01-05 12:02:10|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736078540000|2025-01-05 12:02:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736078560000|2025-01-05 12:02:40|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736078580000|2025-01-05 12:03:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736078640000|2025-01-05 12:04:00|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736078650000|2025-01-05 12:04:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736078660000|2025-01-05 12:04:20|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736078680000|2025-01-05 12:04:40|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|3
1736078710000|2025-01-05 12:05:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736078720000|2025-01-05 12:05:20|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736078730000|2025-01-05 12:05:30|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736078750000|2025-01-05 12:05:50|43.85|43.67|43.85|43.67|43.86|43.68|43.85|43.67|3
1736078760000|2025-01-05 12:06:00|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736078770000|2025-01-05 12:06:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736078790000|2025-01-05 12:06:30|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736078810000|2025-01-05 12:06:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736078840000|2025-01-05 12:07:20|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736078850000|2025-01-05 12:07:30|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736078870000|2025-01-05 12:07:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736078890000|2025-01-05 12:08:10|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1736078960000|2025-01-05 12:09:20|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1736078970000|2025-01-05 12:09:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736079000000|2025-01-05 12:10:00|43.68|43.5|43.67|43.49|43.69|43.51|43.67|43.49|4
1736079010000|2025-01-05 12:10:10|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736079020000|2025-01-05 12:10:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736079030000|2025-01-05 12:10:30|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736079050000|2025-01-05 12:10:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736079060000|2025-01-05 12:11:00|43.68|43.5|43.67|43.49|43.68|43.5|43.66|43.48|4
1736079070000|2025-01-05 12:11:10|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736079080000|2025-01-05 12:11:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736079120000|2025-01-05 12:12:00|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|2
1736079130000|2025-01-05 12:12:10|43.71|43.53|43.75|43.57|43.75|43.57|43.71|43.53|3
1736079140000|2025-01-05 12:12:20|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|4
1736079160000|2025-01-05 12:12:40|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|5
1736079180000|2025-01-05 12:13:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736079260000|2025-01-05 12:14:20|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736079270000|2025-01-05 12:14:30|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|3
1736079280000|2025-01-05 12:14:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736079300000|2025-01-05 12:15:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736079320000|2025-01-05 12:15:20|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736079410000|2025-01-05 12:16:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736079420000|2025-01-05 12:17:00|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736079430000|2025-01-05 12:17:10|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736079440000|2025-01-05 12:17:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736079450000|2025-01-05 12:17:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736079490000|2025-01-05 12:18:10|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736079500000|2025-01-05 12:18:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736079510000|2025-01-05 12:18:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736079530000|2025-01-05 12:18:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736079550000|2025-01-05 12:19:10|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736079560000|2025-01-05 12:19:20|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736079580000|2025-01-05 12:19:40|43.98|43.8|43.96|43.78|43.98|43.8|43.96|43.78|3
1736079610000|2025-01-05 12:20:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736079650000|2025-01-05 12:20:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736079660000|2025-01-05 12:21:00|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1736079670000|2025-01-05 12:21:10|43.89|43.71|43.89|43.71|43.9|43.72|43.89|43.71|3
1736079680000|2025-01-05 12:21:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736079690000|2025-01-05 12:21:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736079700000|2025-01-05 12:21:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736079710000|2025-01-05 12:21:50|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736079720000|2025-01-05 12:22:00|43.9|43.72|43.88|43.7|43.91|43.73|43.88|43.7|5
1736079750000|2025-01-05 12:22:30|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1736079760000|2025-01-05 12:22:40|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736079780000|2025-01-05 12:23:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736079800000|2025-01-05 12:23:20|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|4
1736079820000|2025-01-05 12:23:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736079830000|2025-01-05 12:23:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736079840000|2025-01-05 12:24:00|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736079850000|2025-01-05 12:24:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736079870000|2025-01-05 12:24:30|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736079890000|2025-01-05 12:24:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736079900000|2025-01-05 12:25:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736079910000|2025-01-05 12:25:10|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1736079930000|2025-01-05 12:25:30|43.81|43.63|43.79|43.61|43.82|43.64|43.79|43.61|5
1736079940000|2025-01-05 12:25:40|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|5
1736079950000|2025-01-05 12:25:50|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736079960000|2025-01-05 12:26:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736079970000|2025-01-05 12:26:10|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736079990000|2025-01-05 12:26:30|43.75|43.57|43.75|43.57|43.76|43.58|43.75|43.57|3
1736080040000|2025-01-05 12:27:20|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1736080050000|2025-01-05 12:27:30|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|3
1736080060000|2025-01-05 12:27:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736080210000|2025-01-05 12:30:10|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|2
1736080230000|2025-01-05 12:30:30|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1736080240000|2025-01-05 12:30:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736080250000|2025-01-05 12:30:50|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736080260000|2025-01-05 12:31:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736080270000|2025-01-05 12:31:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736080300000|2025-01-05 12:31:40|43.83|43.65|43.8|43.62|43.83|43.65|43.8|43.62|4
1736080310000|2025-01-05 12:31:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736080320000|2025-01-05 12:32:00|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1736080330000|2025-01-05 12:32:10|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736080340000|2025-01-05 12:32:20|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736080350000|2025-01-05 12:32:30|43.82|43.64|43.81|43.63|43.83|43.65|43.81|43.63|4
1736080360000|2025-01-05 12:32:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736080370000|2025-01-05 12:32:50|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1736080380000|2025-01-05 12:33:00|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736080390000|2025-01-05 12:33:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736080420000|2025-01-05 12:33:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736080430000|2025-01-05 12:33:50|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|4
1736080440000|2025-01-05 12:34:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736080450000|2025-01-05 12:34:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736080460000|2025-01-05 12:34:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736080470000|2025-01-05 12:34:30|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736080480000|2025-01-05 12:34:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736080510000|2025-01-05 12:35:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736080520000|2025-01-05 12:35:20|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736080530000|2025-01-05 12:35:30|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736080540000|2025-01-05 12:35:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736080560000|2025-01-05 12:36:00|43.81|43.63|43.81|43.63|43.82|43.64|43.8|43.62|4
1736080570000|2025-01-05 12:36:10|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736080580000|2025-01-05 12:36:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736080590000|2025-01-05 12:36:30|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736080610000|2025-01-05 12:36:50|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|3
1736080620000|2025-01-05 12:37:00|43.78|43.6|43.8|43.62|43.8|43.62|43.78|43.6|2
1736080630000|2025-01-05 12:37:10|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736080640000|2025-01-05 12:37:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736080650000|2025-01-05 12:37:30|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736080660000|2025-01-05 12:37:40|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736080670000|2025-01-05 12:37:50|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736080680000|2025-01-05 12:38:00|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736080690000|2025-01-05 12:38:10|43.81|43.63|43.82|43.64|43.82|43.64|43.8|43.62|4
1736080700000|2025-01-05 12:38:20|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736080710000|2025-01-05 12:38:30|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736080760000|2025-01-05 12:39:20|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736080800000|2025-01-05 12:40:00|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736080860000|2025-01-05 12:41:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736080870000|2025-01-05 12:41:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736080890000|2025-01-05 12:41:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736080900000|2025-01-05 12:41:40|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|4
1736080910000|2025-01-05 12:41:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736080930000|2025-01-05 12:42:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736080940000|2025-01-05 12:42:20|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736080950000|2025-01-05 12:42:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736080960000|2025-01-05 12:42:40|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|5
1736080980000|2025-01-05 12:43:00|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736080990000|2025-01-05 12:43:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736081000000|2025-01-05 12:43:20|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|4
1736081010000|2025-01-05 12:43:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736081020000|2025-01-05 12:43:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736081040000|2025-01-05 12:44:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736081050000|2025-01-05 12:44:10|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736081060000|2025-01-05 12:44:20|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736081070000|2025-01-05 12:44:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736081120000|2025-01-05 12:45:20|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736081130000|2025-01-05 12:45:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736081160000|2025-01-05 12:46:00|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736081170000|2025-01-05 12:46:10|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1736081190000|2025-01-05 12:46:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736081210000|2025-01-05 12:46:50|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736081220000|2025-01-05 12:47:00|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1736081230000|2025-01-05 12:47:10|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|4
1736081240000|2025-01-05 12:47:20|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736081270000|2025-01-05 12:47:50|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1736081280000|2025-01-05 12:48:00|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736081300000|2025-01-05 12:48:20|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736081310000|2025-01-05 12:48:30|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736081320000|2025-01-05 12:48:40|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|4
1736081330000|2025-01-05 12:48:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736081340000|2025-01-05 12:49:00|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|5
1736081360000|2025-01-05 12:49:20|43.86|43.68|43.87|43.69|43.87|43.69|43.85|43.67|4
1736081370000|2025-01-05 12:49:30|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736081380000|2025-01-05 12:49:40|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736081390000|2025-01-05 12:49:50|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736081400000|2025-01-05 12:50:00|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736081420000|2025-01-05 12:50:20|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736081430000|2025-01-05 12:50:30|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736081460000|2025-01-05 12:51:00|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736081470000|2025-01-05 12:51:10|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736081520000|2025-01-05 12:52:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736081530000|2025-01-05 12:52:10|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1736081540000|2025-01-05 12:52:20|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736081550000|2025-01-05 12:52:30|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736081560000|2025-01-05 12:52:40|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736081570000|2025-01-05 12:52:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736081580000|2025-01-05 12:53:00|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|3
1736081600000|2025-01-05 12:53:20|43.95|43.77|43.92|43.74|43.95|43.77|43.92|43.74|4
1736081620000|2025-01-05 12:53:40|43.93|43.75|43.93|43.75|43.95|43.77|43.93|43.75|3
1736081630000|2025-01-05 12:53:50|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736081640000|2025-01-05 12:54:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736081660000|2025-01-05 12:54:20|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|3
1736081670000|2025-01-05 12:54:30|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1736081680000|2025-01-05 12:54:40|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736081690000|2025-01-05 12:54:50|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736081700000|2025-01-05 12:55:00|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736081710000|2025-01-05 12:55:10|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|7
1736081720000|2025-01-05 12:55:20|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|9
1736081730000|2025-01-05 12:55:30|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736081740000|2025-01-05 12:55:40|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1736081760000|2025-01-05 12:56:00|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736081780000|2025-01-05 12:56:20|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736081800000|2025-01-05 12:56:40|43.91|43.73|43.93|43.75|43.93|43.75|43.91|43.73|3
1736081810000|2025-01-05 12:56:50|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736081820000|2025-01-05 12:57:00|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|6
1736081840000|2025-01-05 12:57:20|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736081850000|2025-01-05 12:57:30|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736081860000|2025-01-05 12:57:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736081880000|2025-01-05 12:58:00|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|5
1736081890000|2025-01-05 12:58:10|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736081910000|2025-01-05 12:58:30|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736081930000|2025-01-05 12:58:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736081940000|2025-01-05 12:59:00|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1736081950000|2025-01-05 12:59:10|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1736081960000|2025-01-05 12:59:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736081990000|2025-01-05 12:59:50|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1736082000000|2025-01-05 13:00:00|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|4
1736082010000|2025-01-05 13:00:10|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736082020000|2025-01-05 13:00:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736082030000|2025-01-05 13:00:30|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736082040000|2025-01-05 13:00:40|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1736082050000|2025-01-05 13:00:50|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1736082060000|2025-01-05 13:01:00|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736082070000|2025-01-05 13:01:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736082080000|2025-01-05 13:01:20|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736082110000|2025-01-05 13:01:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736082120000|2025-01-05 13:02:00|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736082130000|2025-01-05 13:02:10|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736082160000|2025-01-05 13:02:40|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1736082170000|2025-01-05 13:02:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736082180000|2025-01-05 13:03:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736082220000|2025-01-05 13:03:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736082230000|2025-01-05 13:03:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736082240000|2025-01-05 13:04:00|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736082250000|2025-01-05 13:04:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736082260000|2025-01-05 13:04:20|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|5
1736082270000|2025-01-05 13:04:30|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1736082280000|2025-01-05 13:04:40|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|3
1736082300000|2025-01-05 13:05:00|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736082310000|2025-01-05 13:05:10|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736082320000|2025-01-05 13:05:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736082330000|2025-01-05 13:05:30|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|5
1736082340000|2025-01-05 13:05:40|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736082370000|2025-01-05 13:06:10|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1736082380000|2025-01-05 13:06:20|43.9|43.72|43.92|43.74|43.92|43.74|43.9|43.72|3
1736082400000|2025-01-05 13:06:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736082440000|2025-01-05 13:07:20|43.92|43.74|43.92|43.74|43.92|43.74|43.91|43.73|5
1736082460000|2025-01-05 13:07:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736082480000|2025-01-05 13:08:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736082500000|2025-01-05 13:08:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736082520000|2025-01-05 13:08:40|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736082540000|2025-01-05 13:09:00|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736082570000|2025-01-05 13:09:30|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736082580000|2025-01-05 13:09:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736082590000|2025-01-05 13:09:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736082600000|2025-01-05 13:10:00|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736082610000|2025-01-05 13:10:10|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736082620000|2025-01-05 13:10:20|43.99|43.81|43.99|43.81|43.99|43.81|43.98|43.8|3
1736082630000|2025-01-05 13:10:30|43.98|43.8|43.98|43.8|43.99|43.81|43.98|43.8|3
1736082660000|2025-01-05 13:11:00|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|3
1736082670000|2025-01-05 13:11:10|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736082680000|2025-01-05 13:11:20|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|5
1736082690000|2025-01-05 13:11:30|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|5
1736082700000|2025-01-05 13:11:40|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736082710000|2025-01-05 13:11:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736082720000|2025-01-05 13:12:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736082730000|2025-01-05 13:12:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736082740000|2025-01-05 13:12:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736082750000|2025-01-05 13:12:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736082760000|2025-01-05 13:12:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736082770000|2025-01-05 13:12:50|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1736082780000|2025-01-05 13:13:00|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1736082790000|2025-01-05 13:13:10|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1736082820000|2025-01-05 13:13:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736082830000|2025-01-05 13:13:50|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736082840000|2025-01-05 13:14:00|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1736082860000|2025-01-05 13:14:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736082880000|2025-01-05 13:14:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736082890000|2025-01-05 13:14:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736082900000|2025-01-05 13:15:00|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|3
1736082910000|2025-01-05 13:15:10|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736082930000|2025-01-05 13:15:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736082940000|2025-01-05 13:15:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736082960000|2025-01-05 13:16:00|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736082990000|2025-01-05 13:16:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736083030000|2025-01-05 13:17:10|43.91|43.73|43.93|43.75|43.93|43.75|43.91|43.73|2
1736083040000|2025-01-05 13:17:20|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|4
1736083050000|2025-01-05 13:17:30|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736083140000|2025-01-05 13:19:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736083160000|2025-01-05 13:19:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736083170000|2025-01-05 13:19:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736083210000|2025-01-05 13:20:10|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736083230000|2025-01-05 13:20:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736083240000|2025-01-05 13:20:40|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|3
1736083250000|2025-01-05 13:20:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736083270000|2025-01-05 13:21:10|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|3
1736083290000|2025-01-05 13:21:30|43.99|43.81|44.02|43.84|44.02|43.84|43.99|43.81|2
1736083890000|2025-01-05 13:31:30|44.03|43.85|44.05|43.87|44.05|43.87|44.03|43.85|3
1736083900000|2025-01-05 13:31:40|44.04|43.86|44.04|43.86|44.05|43.87|44.04|43.86|5
1736083910000|2025-01-05 13:31:50|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736083950000|2025-01-05 13:32:30|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736083970000|2025-01-05 13:32:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736083980000|2025-01-05 13:33:00|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1736083990000|2025-01-05 13:33:10|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736084010000|2025-01-05 13:33:30|44.13|43.95|44.15|43.97|44.15|43.97|44.13|43.95|3
1736084030000|2025-01-05 13:33:50|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1736084040000|2025-01-05 13:34:00|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736084050000|2025-01-05 13:34:10|44.17|43.99|44.13|43.95|44.17|43.99|44.13|43.95|5
1736084060000|2025-01-05 13:34:20|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736084070000|2025-01-05 13:34:30|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1736084080000|2025-01-05 13:34:40|44.12|43.94|44.12|43.94|44.12|43.94|44.11|43.93|3
1736084090000|2025-01-05 13:34:50|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736084100000|2025-01-05 13:35:00|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736084110000|2025-01-05 13:35:10|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|12
1736084120000|2025-01-05 13:35:20|44.1|43.92|44.07|43.89|44.1|43.92|44.07|43.89|3
1736084130000|2025-01-05 13:35:30|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736084140000|2025-01-05 13:35:40|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736084150000|2025-01-05 13:35:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736084160000|2025-01-05 13:36:00|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736084170000|2025-01-05 13:36:10|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736084180000|2025-01-05 13:36:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736084200000|2025-01-05 13:36:40|44.09|43.91|44.11|43.93|44.11|43.93|44.09|43.91|2
1736084220000|2025-01-05 13:37:00|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736084230000|2025-01-05 13:37:10|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736084250000|2025-01-05 13:37:30|44.15|43.97|44.14|43.96|44.16|43.98|44.14|43.96|4
1736084270000|2025-01-05 13:37:50|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736084280000|2025-01-05 13:38:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736084290000|2025-01-05 13:38:10|44.15|43.97|44.15|43.97|44.15|43.97|44.14|43.96|3
1736084300000|2025-01-05 13:38:20|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736084320000|2025-01-05 13:38:40|44.15|43.97|44.15|43.97|44.16|43.98|44.14|43.96|5
1736084340000|2025-01-05 13:39:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736084350000|2025-01-05 13:39:10|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736084360000|2025-01-05 13:39:20|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736084370000|2025-01-05 13:39:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736084380000|2025-01-05 13:39:40|44.17|43.99|44.22|44.04|44.22|44.04|44.17|43.99|5
1736084390000|2025-01-05 13:39:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736084400000|2025-01-05 13:40:00|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736084410000|2025-01-05 13:40:10|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736084420000|2025-01-05 13:40:20|44.25|44.07|44.28|44.1|44.28|44.1|44.25|44.07|4
1736084440000|2025-01-05 13:40:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736084480000|2025-01-05 13:41:20|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736084490000|2025-01-05 13:41:30|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736084500000|2025-01-05 13:41:40|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736084510000|2025-01-05 13:41:50|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736084520000|2025-01-05 13:42:00|44.31|44.13|44.31|44.13|44.32|44.14|44.31|44.13|3
1736084530000|2025-01-05 13:42:10|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|5
1736084540000|2025-01-05 13:42:20|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|8
1736084550000|2025-01-05 13:42:30|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736084580000|2025-01-05 13:43:00|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|6
1736084590000|2025-01-05 13:43:10|44.27|44.09|44.28|44.1|44.28|44.1|44.25|44.07|5
1736084600000|2025-01-05 13:43:20|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|4
1736084610000|2025-01-05 13:43:30|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|3
1736084620000|2025-01-05 13:43:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736084630000|2025-01-05 13:43:50|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736084640000|2025-01-05 13:44:00|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736084650000|2025-01-05 13:44:10|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736084660000|2025-01-05 13:44:20|44.3|44.12|44.3|44.12|44.3|44.12|44.29|44.11|3
1736084670000|2025-01-05 13:44:30|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736084680000|2025-01-05 13:44:40|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736084690000|2025-01-05 13:44:50|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736084700000|2025-01-05 13:45:00|44.27|44.09|44.25|44.07|44.27|44.09|44.25|44.07|3
1736084710000|2025-01-05 13:45:10|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|3
1736084720000|2025-01-05 13:45:20|44.21|44.03|44.19|44.01|44.22|44.04|44.18|44|7
1736084730000|2025-01-05 13:45:30|44.2|44.02|44.17|43.99|44.2|44.02|44.17|43.99|4
1736084740000|2025-01-05 13:45:40|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1736084760000|2025-01-05 13:46:00|44.21|44.03|44.17|43.99|44.21|44.03|44.17|43.99|5
1736084770000|2025-01-05 13:46:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736084780000|2025-01-05 13:46:20|44.15|43.97|44.15|43.97|44.15|43.97|44.14|43.96|3
1736084790000|2025-01-05 13:46:30|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736084800000|2025-01-05 13:46:40|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736084820000|2025-01-05 13:47:00|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1736084830000|2025-01-05 13:47:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736084850000|2025-01-05 13:47:30|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736084860000|2025-01-05 13:47:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1736084880000|2025-01-05 13:48:00|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|4
1736084890000|2025-01-05 13:48:10|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736084900000|2025-01-05 13:48:20|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736084910000|2025-01-05 13:48:30|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736084920000|2025-01-05 13:48:40|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736084930000|2025-01-05 13:48:50|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1736084940000|2025-01-05 13:49:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736084970000|2025-01-05 13:49:30|44.13|43.95|44.11|43.93|44.13|43.95|44.1|43.92|6
1736084980000|2025-01-05 13:49:40|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736084990000|2025-01-05 13:49:50|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736085000000|2025-01-05 13:50:00|44.12|43.94|44.14|43.96|44.14|43.96|44.12|43.94|3
1736085020000|2025-01-05 13:50:20|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736085040000|2025-01-05 13:50:40|44.13|43.95|44.13|43.95|44.13|43.95|44.12|43.94|3
1736085060000|2025-01-05 13:51:00|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736085070000|2025-01-05 13:51:10|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|3
1736085080000|2025-01-05 13:51:20|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736085090000|2025-01-05 13:51:30|44.1|43.92|44.08|43.9|44.1|43.92|44.07|43.89|4
1736085100000|2025-01-05 13:51:40|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736085110000|2025-01-05 13:51:50|44.08|43.9|44.05|43.87|44.08|43.9|44.05|43.87|6
1736085120000|2025-01-05 13:52:00|44.04|43.86|44.04|43.86|44.05|43.87|44.04|43.86|3
1736085130000|2025-01-05 13:52:10|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|2
1736085140000|2025-01-05 13:52:20|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|4
1736085150000|2025-01-05 13:52:30|44.06|43.88|44.05|43.87|44.07|43.89|44.05|43.87|4
1736085160000|2025-01-05 13:52:40|44.04|43.86|44.04|43.86|44.05|43.87|44.04|43.86|3
1736085180000|2025-01-05 13:53:00|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1736085190000|2025-01-05 13:53:10|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736085210000|2025-01-05 13:53:30|44.02|43.84|44.01|43.83|44.03|43.85|44.01|43.83|4
1736085220000|2025-01-05 13:53:40|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736085230000|2025-01-05 13:53:50|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736085240000|2025-01-05 13:54:00|44.03|43.85|44.05|43.87|44.05|43.87|44.03|43.85|3
1736085250000|2025-01-05 13:54:10|44.06|43.88|44.03|43.85|44.06|43.88|44.03|43.85|4
1736085260000|2025-01-05 13:54:20|44.04|43.86|44.05|43.87|44.05|43.87|44.03|43.85|4
1736085270000|2025-01-05 13:54:30|44.04|43.86|44.07|43.89|44.07|43.89|44.04|43.86|3
1736085290000|2025-01-05 13:54:50|44.06|43.88|44.05|43.87|44.06|43.88|44.04|43.86|6
1736085300000|2025-01-05 13:55:00|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736085310000|2025-01-05 13:55:10|44.05|43.87|44.05|43.87|44.06|43.88|44.03|43.85|5
1736085320000|2025-01-05 13:55:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736085350000|2025-01-05 13:55:50|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736085360000|2025-01-05 13:56:00|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736085370000|2025-01-05 13:56:10|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|4
1736085380000|2025-01-05 13:56:20|44.08|43.9|44.07|43.89|44.08|43.9|44.06|43.88|3
1736085390000|2025-01-05 13:56:30|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736085400000|2025-01-05 13:56:40|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1736085410000|2025-01-05 13:56:50|44.05|43.87|44.02|43.84|44.05|43.87|44.02|43.84|6
1736085420000|2025-01-05 13:57:00|44.01|43.83|43.99|43.81|44.03|43.85|43.99|43.81|5
1736085440000|2025-01-05 13:57:20|44|43.82|44|43.82|44|43.82|44|43.82|1
1736085450000|2025-01-05 13:57:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736085460000|2025-01-05 13:57:40|44|43.82|43.99|43.81|44|43.82|43.99|43.81|6
1736085480000|2025-01-05 13:58:00|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736085560000|2025-01-05 13:59:20|43.98|43.8|43.98|43.8|43.99|43.81|43.98|43.8|3
1736085590000|2025-01-05 13:59:50|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1736085600000|2025-01-05 14:00:00|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736085610000|2025-01-05 14:00:10|44|43.82|44|43.82|44|43.82|44|43.82|1
1736085620000|2025-01-05 14:00:20|44.01|43.83|44|43.82|44.02|43.84|44|43.82|3
1736085630000|2025-01-05 14:00:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736085640000|2025-01-05 14:00:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736085650000|2025-01-05 14:00:50|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1736085670000|2025-01-05 14:01:10|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1736085680000|2025-01-05 14:01:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736085700000|2025-01-05 14:01:40|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|3
1736085710000|2025-01-05 14:01:50|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736085720000|2025-01-05 14:02:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736085740000|2025-01-05 14:02:20|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1736085750000|2025-01-05 14:02:30|44|43.82|44.04|43.86|44.04|43.86|44|43.82|5
1736085760000|2025-01-05 14:02:40|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|2
1736085780000|2025-01-05 14:03:00|44.08|43.9|44.11|43.93|44.11|43.93|44.08|43.9|4
1736085790000|2025-01-05 14:03:10|44.12|43.94|44.14|43.96|44.14|43.96|44.12|43.94|3
1736085800000|2025-01-05 14:03:20|44.15|43.97|44.18|44|44.18|44|44.15|43.97|4
1736085820000|2025-01-05 14:03:40|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736085830000|2025-01-05 14:03:50|44.18|44|44.18|44|44.18|44|44.18|44|1
1736085840000|2025-01-05 14:04:00|44.19|44.01|44.15|43.97|44.19|44.01|44.15|43.97|6
1736085850000|2025-01-05 14:04:10|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1736085890000|2025-01-05 14:04:50|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736085910000|2025-01-05 14:05:10|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|5
1736085920000|2025-01-05 14:05:20|44.15|43.97|44.13|43.95|44.15|43.97|44.12|43.94|7
1736085930000|2025-01-05 14:05:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736085940000|2025-01-05 14:05:40|44.12|43.94|44.12|43.94|44.12|43.94|44.11|43.93|3
1736085960000|2025-01-05 14:06:00|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736085970000|2025-01-05 14:06:10|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|3
1736085980000|2025-01-05 14:06:20|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736085990000|2025-01-05 14:06:30|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1736086000000|2025-01-05 14:06:40|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736086010000|2025-01-05 14:06:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736086020000|2025-01-05 14:07:00|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|3
1736086030000|2025-01-05 14:07:10|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|5
1736086040000|2025-01-05 14:07:20|44.03|43.85|44.01|43.83|44.03|43.85|44.01|43.83|2
1736086050000|2025-01-05 14:07:30|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|4
1736086080000|2025-01-05 14:08:00|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1736086090000|2025-01-05 14:08:10|44.03|43.85|44.05|43.87|44.05|43.87|44.03|43.85|3
1736086100000|2025-01-05 14:08:20|44.07|43.89|44.07|43.89|44.08|43.9|44.07|43.89|3
1736086120000|2025-01-05 14:08:40|44.06|43.88|44.03|43.85|44.06|43.88|44.03|43.85|4
1736086130000|2025-01-05 14:08:50|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736086140000|2025-01-05 14:09:00|44|43.82|43.99|43.81|44|43.82|43.98|43.8|4
1736086150000|2025-01-05 14:09:10|43.98|43.8|43.96|43.78|43.99|43.81|43.96|43.78|9
1736086180000|2025-01-05 14:09:40|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736086200000|2025-01-05 14:10:00|43.92|43.74|43.88|43.7|43.92|43.74|43.88|43.7|4
1736086210000|2025-01-05 14:10:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736086220000|2025-01-05 14:10:20|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1736086230000|2025-01-05 14:10:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736086240000|2025-01-05 14:10:40|43.82|43.64|43.91|43.73|43.91|43.73|43.82|43.64|9
1736086250000|2025-01-05 14:10:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736086260000|2025-01-05 14:11:00|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|3
1736086270000|2025-01-05 14:11:10|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1736086290000|2025-01-05 14:11:30|43.85|43.67|43.83|43.65|43.86|43.68|43.83|43.65|5
1736086300000|2025-01-05 14:11:40|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1736086320000|2025-01-05 14:12:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736086340000|2025-01-05 14:12:20|43.83|43.65|43.9|43.72|43.9|43.72|43.83|43.65|8
1736086350000|2025-01-05 14:12:30|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736086360000|2025-01-05 14:12:40|43.87|43.69|43.89|43.71|43.89|43.71|43.87|43.69|5
1736086370000|2025-01-05 14:12:50|43.88|43.7|43.85|43.67|43.88|43.7|43.85|43.67|4
1736086380000|2025-01-05 14:13:00|43.84|43.66|43.8|43.62|43.84|43.66|43.8|43.62|6
1736086390000|2025-01-05 14:13:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736086400000|2025-01-05 14:13:20|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|3
1736086410000|2025-01-05 14:13:30|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1736086420000|2025-01-05 14:13:40|43.82|43.64|43.85|43.67|43.85|43.67|43.82|43.64|4
1736086460000|2025-01-05 14:14:20|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736086470000|2025-01-05 14:14:30|43.89|43.71|43.92|43.74|43.92|43.74|43.89|43.71|4
1736086480000|2025-01-05 14:14:40|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736086490000|2025-01-05 14:14:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736086500000|2025-01-05 14:15:00|43.9|43.72|43.89|43.71|43.91|43.73|43.88|43.7|7
1736086510000|2025-01-05 14:15:10|43.88|43.7|43.87|43.69|43.89|43.71|43.87|43.69|4
1736086520000|2025-01-05 14:15:20|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736086530000|2025-01-05 14:15:30|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1736086540000|2025-01-05 14:15:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736086550000|2025-01-05 14:15:50|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|4
1736086570000|2025-01-05 14:16:10|43.83|43.65|43.85|43.67|43.86|43.68|43.83|43.65|5
1736086580000|2025-01-05 14:16:20|43.87|43.69|43.88|43.7|43.89|43.71|43.87|43.69|4
1736086590000|2025-01-05 14:16:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736086600000|2025-01-05 14:16:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736086610000|2025-01-05 14:16:50|43.87|43.69|43.82|43.64|43.87|43.69|43.82|43.64|7
1736086620000|2025-01-05 14:17:00|43.83|43.65|43.84|43.66|43.85|43.67|43.82|43.64|8
1736086630000|2025-01-05 14:17:10|43.83|43.65|43.83|43.65|43.83|43.65|43.81|43.63|4
1736086640000|2025-01-05 14:17:20|43.82|43.64|43.79|43.61|43.82|43.64|43.79|43.61|4
1736086650000|2025-01-05 14:17:30|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|2
1736086660000|2025-01-05 14:17:40|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|3
1736086670000|2025-01-05 14:17:50|43.71|43.53|43.68|43.5|43.71|43.53|43.68|43.5|4
1736086680000|2025-01-05 14:18:00|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|4
1736086690000|2025-01-05 14:18:10|43.72|43.54|43.76|43.58|43.76|43.58|43.72|43.54|11
1736086700000|2025-01-05 14:18:20|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|4
1736086710000|2025-01-05 14:18:30|43.75|43.57|43.71|43.53|43.75|43.57|43.69|43.51|13
1736086720000|2025-01-05 14:18:40|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|4
1736086730000|2025-01-05 14:18:50|43.72|43.54|43.77|43.59|43.77|43.59|43.72|43.54|5
1736086740000|2025-01-05 14:19:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736086750000|2025-01-05 14:19:10|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1736086760000|2025-01-05 14:19:20|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|5
1736086770000|2025-01-05 14:19:30|43.75|43.57|43.74|43.56|43.75|43.57|43.73|43.55|4
1736086780000|2025-01-05 14:19:40|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736086790000|2025-01-05 14:19:50|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736086800000|2025-01-05 14:20:00|43.72|43.54|43.73|43.55|43.73|43.55|43.71|43.53|6
1736086810000|2025-01-05 14:20:10|43.76|43.58|43.76|43.58|43.77|43.59|43.76|43.58|3
1736086820000|2025-01-05 14:20:20|43.75|43.57|43.74|43.56|43.75|43.57|43.73|43.55|4
1736086830000|2025-01-05 14:20:30|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|3
1736086840000|2025-01-05 14:20:40|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|3
1736086850000|2025-01-05 14:20:50|43.77|43.59|43.78|43.6|43.79|43.61|43.76|43.58|6
1736086860000|2025-01-05 14:21:00|43.77|43.59|43.73|43.55|43.77|43.59|43.73|43.55|4
1736086870000|2025-01-05 14:21:10|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1736086880000|2025-01-05 14:21:20|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1736086890000|2025-01-05 14:21:30|43.78|43.6|43.79|43.61|43.8|43.62|43.78|43.6|4
1736086900000|2025-01-05 14:21:40|43.78|43.6|43.8|43.62|43.8|43.62|43.78|43.6|3
1736086910000|2025-01-05 14:21:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736086920000|2025-01-05 14:22:00|43.8|43.62|43.76|43.58|43.81|43.63|43.76|43.58|7
1736086930000|2025-01-05 14:22:10|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736086940000|2025-01-05 14:22:20|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736086950000|2025-01-05 14:22:30|43.75|43.57|43.74|43.56|43.77|43.59|43.74|43.56|5
1736086960000|2025-01-05 14:22:40|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1736086980000|2025-01-05 14:23:00|43.73|43.55|43.7|43.52|43.73|43.55|43.7|43.52|4
1736086990000|2025-01-05 14:23:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736087000000|2025-01-05 14:23:20|43.72|43.54|43.75|43.57|43.75|43.57|43.72|43.54|3
1736087010000|2025-01-05 14:23:30|43.76|43.58|43.8|43.62|43.8|43.62|43.76|43.58|4
1736087020000|2025-01-05 14:23:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736087030000|2025-01-05 14:23:50|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|3
1736087040000|2025-01-05 14:24:00|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|3
1736087060000|2025-01-05 14:24:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736087070000|2025-01-05 14:24:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736087080000|2025-01-05 14:24:40|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1736087090000|2025-01-05 14:24:50|43.82|43.64|43.82|43.64|43.82|43.64|43.8|43.62|5
1736087100000|2025-01-05 14:25:00|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736087110000|2025-01-05 14:25:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736087120000|2025-01-05 14:25:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736087130000|2025-01-05 14:25:30|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1736087140000|2025-01-05 14:25:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736087150000|2025-01-05 14:25:50|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1736087160000|2025-01-05 14:26:00|43.88|43.7|43.9|43.72|43.9|43.72|43.88|43.7|3
1736087180000|2025-01-05 14:26:20|43.91|43.73|43.93|43.75|43.93|43.75|43.91|43.73|2
1736087190000|2025-01-05 14:26:30|43.92|43.74|43.89|43.71|43.92|43.74|43.89|43.71|6
1736087210000|2025-01-05 14:26:50|43.9|43.72|43.87|43.69|43.9|43.72|43.87|43.69|5
1736087220000|2025-01-05 14:27:00|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|4
1736087240000|2025-01-05 14:27:20|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736087250000|2025-01-05 14:27:30|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736087260000|2025-01-05 14:27:40|43.84|43.66|43.8|43.62|43.84|43.66|43.8|43.62|4
1736087270000|2025-01-05 14:27:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736087280000|2025-01-05 14:28:00|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736087290000|2025-01-05 14:28:10|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1736087310000|2025-01-05 14:28:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736087340000|2025-01-05 14:29:00|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736087350000|2025-01-05 14:29:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736087360000|2025-01-05 14:29:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736087370000|2025-01-05 14:29:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736087380000|2025-01-05 14:29:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736087390000|2025-01-05 14:29:50|43.84|43.66|43.83|43.65|43.85|43.67|43.83|43.65|4
1736087400000|2025-01-05 14:30:00|43.82|43.64|43.79|43.61|43.82|43.64|43.77|43.59|8
1736087410000|2025-01-05 14:30:10|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1736087420000|2025-01-05 14:30:20|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736087430000|2025-01-05 14:30:30|43.77|43.59|43.73|43.55|43.77|43.59|43.73|43.55|5
1736087440000|2025-01-05 14:30:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736087450000|2025-01-05 14:30:50|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1736087460000|2025-01-05 14:31:00|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736087470000|2025-01-05 14:31:10|43.74|43.56|43.79|43.61|43.79|43.61|43.73|43.55|6
1736087480000|2025-01-05 14:31:20|43.78|43.6|43.73|43.55|43.78|43.6|43.73|43.55|5
1736087490000|2025-01-05 14:31:30|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736087500000|2025-01-05 14:31:40|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|3
1736087510000|2025-01-05 14:31:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736087520000|2025-01-05 14:32:00|43.77|43.59|43.77|43.59|43.79|43.61|43.76|43.58|7
1736087530000|2025-01-05 14:32:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736087540000|2025-01-05 14:32:20|43.76|43.58|43.74|43.56|43.76|43.58|43.74|43.56|3
1736087550000|2025-01-05 14:32:30|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|5
1736087560000|2025-01-05 14:32:40|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736087580000|2025-01-05 14:33:00|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736087590000|2025-01-05 14:33:10|43.73|43.55|43.74|43.56|43.75|43.57|43.73|43.55|4
1736087600000|2025-01-05 14:33:20|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736087610000|2025-01-05 14:33:30|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736087620000|2025-01-05 14:33:40|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1736087640000|2025-01-05 14:34:00|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|4
1736087650000|2025-01-05 14:34:10|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|3
1736087660000|2025-01-05 14:34:20|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1736087680000|2025-01-05 14:34:40|43.67|43.49|43.67|43.49|43.68|43.5|43.67|43.49|3
1736087710000|2025-01-05 14:35:10|43.68|43.5|43.69|43.51|43.7|43.52|43.68|43.5|4
1736087720000|2025-01-05 14:35:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736087730000|2025-01-05 14:35:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736087740000|2025-01-05 14:35:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736087750000|2025-01-05 14:35:50|43.74|43.56|43.78|43.6|43.78|43.6|43.74|43.56|6
1736087760000|2025-01-05 14:36:00|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|5
1736087770000|2025-01-05 14:36:10|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|5
1736087780000|2025-01-05 14:36:20|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1736087790000|2025-01-05 14:36:30|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1736087800000|2025-01-05 14:36:40|43.73|43.55|43.73|43.55|43.75|43.57|43.73|43.55|3
1736087810000|2025-01-05 14:36:50|43.74|43.56|43.75|43.57|43.76|43.58|43.74|43.56|4
1736087830000|2025-01-05 14:37:10|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|3
1736087840000|2025-01-05 14:37:20|43.8|43.62|43.86|43.68|43.86|43.68|43.8|43.62|7
1736087850000|2025-01-05 14:37:30|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736087860000|2025-01-05 14:37:40|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736087870000|2025-01-05 14:37:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736087880000|2025-01-05 14:38:00|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736087890000|2025-01-05 14:38:10|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1736087900000|2025-01-05 14:38:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736087910000|2025-01-05 14:38:30|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736087930000|2025-01-05 14:38:50|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736087940000|2025-01-05 14:39:00|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736087950000|2025-01-05 14:39:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736087960000|2025-01-05 14:39:20|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1736087970000|2025-01-05 14:39:30|43.81|43.63|43.82|43.64|43.83|43.65|43.81|43.63|4
1736087980000|2025-01-05 14:39:40|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736087990000|2025-01-05 14:39:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736088000000|2025-01-05 14:40:00|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1736088010000|2025-01-05 14:40:10|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736088020000|2025-01-05 14:40:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736088030000|2025-01-05 14:40:30|43.82|43.64|43.81|43.63|43.82|43.64|43.8|43.62|4
1736088040000|2025-01-05 14:40:40|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|5
1736088060000|2025-01-05 14:41:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736088070000|2025-01-05 14:41:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736088080000|2025-01-05 14:41:20|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1736088090000|2025-01-05 14:41:30|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736088100000|2025-01-05 14:41:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736088110000|2025-01-05 14:41:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736088120000|2025-01-05 14:42:00|43.84|43.66|43.87|43.69|43.87|43.69|43.84|43.66|3
1736088130000|2025-01-05 14:42:10|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|3
1736088140000|2025-01-05 14:42:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736088150000|2025-01-05 14:42:30|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736088160000|2025-01-05 14:42:40|43.87|43.69|43.89|43.71|43.89|43.71|43.87|43.69|3
1736088180000|2025-01-05 14:43:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736088190000|2025-01-05 14:43:10|43.91|43.73|43.95|43.77|43.95|43.77|43.91|43.73|4
1736088200000|2025-01-05 14:43:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736088210000|2025-01-05 14:43:30|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1736088230000|2025-01-05 14:43:50|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736088250000|2025-01-05 14:44:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736088260000|2025-01-05 14:44:20|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|2
1736088280000|2025-01-05 14:44:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736088290000|2025-01-05 14:44:50|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|5
1736088310000|2025-01-05 14:45:10|43.92|43.74|43.94|43.76|43.95|43.77|43.92|43.74|5
1736088320000|2025-01-05 14:45:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736088330000|2025-01-05 14:45:30|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1736088340000|2025-01-05 14:45:40|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|5
1736088350000|2025-01-05 14:45:50|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1736088370000|2025-01-05 14:46:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736088380000|2025-01-05 14:46:20|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1736088390000|2025-01-05 14:46:30|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1736088400000|2025-01-05 14:46:40|43.99|43.81|44.02|43.84|44.02|43.84|43.99|43.81|4
1736088410000|2025-01-05 14:46:50|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736088420000|2025-01-05 14:47:00|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736088430000|2025-01-05 14:47:10|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736088440000|2025-01-05 14:47:20|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|4
1736088450000|2025-01-05 14:47:30|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|4
1736088460000|2025-01-05 14:47:40|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|6
1736088470000|2025-01-05 14:47:50|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1736088480000|2025-01-05 14:48:00|44|43.82|44|43.82|44|43.82|43.98|43.8|5
1736088490000|2025-01-05 14:48:10|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736088500000|2025-01-05 14:48:20|43.98|43.8|43.98|43.8|43.99|43.81|43.98|43.8|3
1736088510000|2025-01-05 14:48:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736088520000|2025-01-05 14:48:40|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736088540000|2025-01-05 14:49:00|44.02|43.84|44.09|43.91|44.09|43.91|44.02|43.84|7
1736088550000|2025-01-05 14:49:10|44.1|43.92|44.16|43.98|44.16|43.98|44.1|43.92|6
1736088560000|2025-01-05 14:49:20|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|5
1736088570000|2025-01-05 14:49:30|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|5
1736088580000|2025-01-05 14:49:40|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736088590000|2025-01-05 14:49:50|44.18|44|44.18|44|44.18|44|44.18|44|1
1736088600000|2025-01-05 14:50:00|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736088610000|2025-01-05 14:50:10|44.19|44.01|44.2|44.02|44.21|44.03|44.19|44.01|6
1736088620000|2025-01-05 14:50:20|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|3
1736088630000|2025-01-05 14:50:30|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736088640000|2025-01-05 14:50:40|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736088650000|2025-01-05 14:50:50|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|5
1736088660000|2025-01-05 14:51:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736088680000|2025-01-05 14:51:20|44.18|44|44.18|44|44.19|44.01|44.18|44|5
1736088690000|2025-01-05 14:51:30|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736088700000|2025-01-05 14:51:40|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736088710000|2025-01-05 14:51:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736088730000|2025-01-05 14:52:10|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736088740000|2025-01-05 14:52:20|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736088750000|2025-01-05 14:52:30|44.13|43.95|44.13|43.95|44.13|43.95|44.12|43.94|3
1736088780000|2025-01-05 14:53:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736088790000|2025-01-05 14:53:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736088800000|2025-01-05 14:53:20|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736088810000|2025-01-05 14:53:30|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|3
1736088840000|2025-01-05 14:54:00|44.13|43.95|44.18|44|44.18|44|44.13|43.95|6
1736088850000|2025-01-05 14:54:10|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736088860000|2025-01-05 14:54:20|44.21|44.03|44.3|44.12|44.3|44.12|44.21|44.03|4
1736088870000|2025-01-05 14:54:30|44.29|44.11|44.31|44.13|44.31|44.13|44.28|44.1|4
1736088880000|2025-01-05 14:54:40|44.32|44.14|44.38|44.2|44.38|44.2|44.32|44.14|7
1736088890000|2025-01-05 14:54:50|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736088900000|2025-01-05 14:55:00|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|4
1736088910000|2025-01-05 14:55:10|44.32|44.14|44.3|44.12|44.33|44.15|44.3|44.12|5
1736088920000|2025-01-05 14:55:20|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1736088930000|2025-01-05 14:55:30|44.32|44.14|44.32|44.14|44.33|44.15|44.32|44.14|3
1736088950000|2025-01-05 14:55:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736088960000|2025-01-05 14:56:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736088970000|2025-01-05 14:56:10|44.33|44.15|44.32|44.14|44.36|44.18|44.31|44.13|12
1736088980000|2025-01-05 14:56:20|44.31|44.13|44.27|44.09|44.31|44.13|44.27|44.09|4
1736088990000|2025-01-05 14:56:30|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736089000000|2025-01-05 14:56:40|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736089010000|2025-01-05 14:56:50|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736089020000|2025-01-05 14:57:00|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736089030000|2025-01-05 14:57:10|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736089040000|2025-01-05 14:57:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736089050000|2025-01-05 14:57:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736089060000|2025-01-05 14:57:40|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736089070000|2025-01-05 14:57:50|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1736089080000|2025-01-05 14:58:00|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|3
1736089090000|2025-01-05 14:58:10|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736089120000|2025-01-05 14:58:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736089130000|2025-01-05 14:58:50|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736089140000|2025-01-05 14:59:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736089150000|2025-01-05 14:59:10|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736089160000|2025-01-05 14:59:20|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1736089180000|2025-01-05 14:59:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736089200000|2025-01-05 15:00:00|44.22|44.04|44.27|44.09|44.28|44.1|44.21|44.03|8
1736089210000|2025-01-05 15:00:10|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736089220000|2025-01-05 15:00:20|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|4
1736089230000|2025-01-05 15:00:30|44.22|44.04|44.19|44.01|44.22|44.04|44.19|44.01|4
1736089240000|2025-01-05 15:00:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1736089250000|2025-01-05 15:00:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736089270000|2025-01-05 15:01:10|44.2|44.02|44.2|44.02|44.21|44.03|44.2|44.02|3
1736089280000|2025-01-05 15:01:20|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736089290000|2025-01-05 15:01:30|44.23|44.05|44.2|44.02|44.23|44.05|44.2|44.02|3
1736089300000|2025-01-05 15:01:40|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736089310000|2025-01-05 15:01:50|44.17|43.99|44.15|43.97|44.17|43.99|44.15|43.97|5
1736089330000|2025-01-05 15:02:10|44.14|43.96|44.15|43.97|44.16|43.98|44.14|43.96|4
1736089340000|2025-01-05 15:02:20|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1736089350000|2025-01-05 15:02:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736089360000|2025-01-05 15:02:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736089370000|2025-01-05 15:02:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736089380000|2025-01-05 15:03:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736089390000|2025-01-05 15:03:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736089400000|2025-01-05 15:03:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1736089420000|2025-01-05 15:03:40|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736089440000|2025-01-05 15:04:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736089490000|2025-01-05 15:04:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736089500000|2025-01-05 15:05:00|44.18|44|44.15|43.97|44.18|44|44.15|43.97|4
1736089510000|2025-01-05 15:05:10|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736089530000|2025-01-05 15:05:30|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1736089540000|2025-01-05 15:05:40|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736089560000|2025-01-05 15:06:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736089570000|2025-01-05 15:06:10|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736089580000|2025-01-05 15:06:20|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1736089600000|2025-01-05 15:06:40|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736089620000|2025-01-05 15:07:00|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736089630000|2025-01-05 15:07:10|44.23|44.05|44.19|44.01|44.23|44.05|44.19|44.01|4
1736089640000|2025-01-05 15:07:20|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736089650000|2025-01-05 15:07:30|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736089660000|2025-01-05 15:07:40|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736089670000|2025-01-05 15:07:50|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736089680000|2025-01-05 15:08:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736089690000|2025-01-05 15:08:10|44.19|44.01|44.22|44.04|44.22|44.04|44.19|44.01|3
1736089710000|2025-01-05 15:08:30|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736089720000|2025-01-05 15:08:40|44.18|44|44.18|44|44.19|44.01|44.18|44|3
1736089730000|2025-01-05 15:08:50|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736089740000|2025-01-05 15:09:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736089750000|2025-01-05 15:09:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|4
1736089760000|2025-01-05 15:09:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736089780000|2025-01-05 15:09:40|44.16|43.98|44.14|43.96|44.16|43.98|44.14|43.96|3
1736089810000|2025-01-05 15:10:10|44.1|43.92|44.08|43.9|44.1|43.92|44.07|43.89|5
1736089820000|2025-01-05 15:10:20|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1736089830000|2025-01-05 15:10:30|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736089840000|2025-01-05 15:10:40|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|4
1736089850000|2025-01-05 15:10:50|44.04|43.86|44.04|43.86|44.04|43.86|44.03|43.85|7
1736089860000|2025-01-05 15:11:00|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736089870000|2025-01-05 15:11:10|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1736089880000|2025-01-05 15:11:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736089890000|2025-01-05 15:11:30|44.07|43.89|44.07|43.89|44.07|43.89|44.06|43.88|3
1736089900000|2025-01-05 15:11:40|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1736089920000|2025-01-05 15:12:00|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|4
1736089930000|2025-01-05 15:12:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736089940000|2025-01-05 15:12:20|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736089960000|2025-01-05 15:12:40|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736089980000|2025-01-05 15:13:00|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1736089990000|2025-01-05 15:13:10|44.02|43.84|43.99|43.81|44.02|43.84|43.99|43.81|4
1736090000000|2025-01-05 15:13:20|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736090010000|2025-01-05 15:13:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736090020000|2025-01-05 15:13:40|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1736090080000|2025-01-05 15:14:40|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736090100000|2025-01-05 15:15:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736090130000|2025-01-05 15:15:30|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736090140000|2025-01-05 15:15:40|43.92|43.74|43.86|43.68|43.92|43.74|43.86|43.68|3
1736090150000|2025-01-05 15:15:50|43.85|43.67|43.84|43.66|43.85|43.67|43.82|43.64|4
1736090160000|2025-01-05 15:16:00|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736090170000|2025-01-05 15:16:10|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|4
1736090180000|2025-01-05 15:16:20|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1736090190000|2025-01-05 15:16:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736090200000|2025-01-05 15:16:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736090220000|2025-01-05 15:17:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736090230000|2025-01-05 15:17:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736090240000|2025-01-05 15:17:20|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|4
1736090250000|2025-01-05 15:17:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736090260000|2025-01-05 15:17:40|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1736090270000|2025-01-05 15:17:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736090290000|2025-01-05 15:18:10|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736090300000|2025-01-05 15:18:20|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736090310000|2025-01-05 15:18:30|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736090320000|2025-01-05 15:18:40|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736090340000|2025-01-05 15:19:00|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|2
1736090350000|2025-01-05 15:19:10|43.83|43.65|43.84|43.66|43.84|43.66|43.82|43.64|4
1736090360000|2025-01-05 15:19:20|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1736090370000|2025-01-05 15:19:30|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1736090380000|2025-01-05 15:19:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736090390000|2025-01-05 15:19:50|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1736090400000|2025-01-05 15:20:00|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1736090420000|2025-01-05 15:20:20|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|3
1736090440000|2025-01-05 15:20:40|43.8|43.62|43.8|43.62|43.81|43.63|43.8|43.62|3
1736090450000|2025-01-05 15:20:50|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736090460000|2025-01-05 15:21:00|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1736090470000|2025-01-05 15:21:10|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736090480000|2025-01-05 15:21:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736090500000|2025-01-05 15:21:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736090510000|2025-01-05 15:21:50|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736090550000|2025-01-05 15:22:30|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1736090570000|2025-01-05 15:22:50|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1736090590000|2025-01-05 15:23:10|43.78|43.6|43.8|43.62|43.8|43.62|43.78|43.6|3
1736090620000|2025-01-05 15:23:40|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1736090630000|2025-01-05 15:23:50|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736090640000|2025-01-05 15:24:00|43.83|43.65|43.83|43.65|43.84|43.66|43.82|43.64|9
1736090650000|2025-01-05 15:24:10|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|7
1736090660000|2025-01-05 15:24:20|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|3
1736090670000|2025-01-05 15:24:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736090680000|2025-01-05 15:24:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736090700000|2025-01-05 15:25:00|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736090710000|2025-01-05 15:25:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736090780000|2025-01-05 15:26:20|43.85|43.67|43.88|43.7|43.88|43.7|43.85|43.67|4
1736090800000|2025-01-05 15:26:40|43.9|43.72|43.9|43.72|43.91|43.73|43.89|43.71|5
1736090810000|2025-01-05 15:26:50|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1736090820000|2025-01-05 15:27:00|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736090830000|2025-01-05 15:27:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736090840000|2025-01-05 15:27:20|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1736090850000|2025-01-05 15:27:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736090860000|2025-01-05 15:27:40|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1736090870000|2025-01-05 15:27:50|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1736090900000|2025-01-05 15:28:20|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1736090910000|2025-01-05 15:28:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736090940000|2025-01-05 15:29:00|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736090950000|2025-01-05 15:29:10|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736090960000|2025-01-05 15:29:20|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736090980000|2025-01-05 15:29:40|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736090990000|2025-01-05 15:29:50|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736091000000|2025-01-05 15:30:00|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1736091010000|2025-01-05 15:30:10|43.99|43.81|44|43.82|44.01|43.83|43.99|43.81|4
1736091020000|2025-01-05 15:30:20|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736091030000|2025-01-05 15:30:30|44|43.82|43.97|43.79|44|43.82|43.97|43.79|6
1736091040000|2025-01-05 15:30:40|43.98|43.8|44|43.82|44|43.82|43.97|43.79|5
1736091050000|2025-01-05 15:30:50|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736091060000|2025-01-05 15:31:00|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736091080000|2025-01-05 15:31:20|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1736091090000|2025-01-05 15:31:30|44.08|43.9|44.07|43.89|44.09|43.91|44.07|43.89|4
1736091100000|2025-01-05 15:31:40|44.05|43.87|44.06|43.88|44.06|43.88|44.04|43.86|4
1736091110000|2025-01-05 15:31:50|44.08|43.9|44.05|43.87|44.08|43.9|44.05|43.87|3
1736091120000|2025-01-05 15:32:00|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1736091130000|2025-01-05 15:32:10|44.07|43.89|44.07|43.89|44.08|43.9|44.07|43.89|3
1736091140000|2025-01-05 15:32:20|44.08|43.9|44.08|43.9|44.09|43.91|44.08|43.9|3
1736091150000|2025-01-05 15:32:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736091160000|2025-01-05 15:32:40|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|5
1736091170000|2025-01-05 15:32:50|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1736091180000|2025-01-05 15:33:00|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736091190000|2025-01-05 15:33:10|44.09|43.91|44.07|43.89|44.1|43.92|44.07|43.89|5
1736091200000|2025-01-05 15:33:20|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1736091210000|2025-01-05 15:33:30|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1736091220000|2025-01-05 15:33:40|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736091230000|2025-01-05 15:33:50|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736091250000|2025-01-05 15:34:10|44.05|43.87|44.05|43.87|44.06|43.88|44.04|43.86|5
1736091260000|2025-01-05 15:34:20|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736091270000|2025-01-05 15:34:30|44.06|43.88|44.04|43.86|44.06|43.88|44.04|43.86|5
1736091280000|2025-01-05 15:34:40|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736091300000|2025-01-05 15:35:00|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736091310000|2025-01-05 15:35:10|44.05|43.87|44.01|43.83|44.05|43.87|44.01|43.83|5
1736091320000|2025-01-05 15:35:20|44|43.82|44|43.82|44.01|43.83|44|43.82|3
1736091340000|2025-01-05 15:35:40|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1736091360000|2025-01-05 15:36:00|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736091370000|2025-01-05 15:36:10|44.02|43.84|44.04|43.86|44.05|43.87|44.02|43.84|5
1736091380000|2025-01-05 15:36:20|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736091430000|2025-01-05 15:37:10|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736091450000|2025-01-05 15:37:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736091470000|2025-01-05 15:37:50|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736091480000|2025-01-05 15:38:00|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736091490000|2025-01-05 15:38:10|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736091520000|2025-01-05 15:38:40|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736091540000|2025-01-05 15:39:00|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736091560000|2025-01-05 15:39:20|44.11|43.93|44.08|43.9|44.11|43.93|44.08|43.9|2
1736091570000|2025-01-05 15:39:30|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|7
1736091580000|2025-01-05 15:39:40|44.04|43.86|44.04|43.86|44.05|43.87|44.04|43.86|3
1736091620000|2025-01-05 15:40:20|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736091630000|2025-01-05 15:40:30|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|4
1736091650000|2025-01-05 15:40:50|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|3
1736091660000|2025-01-05 15:41:00|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736091670000|2025-01-05 15:41:10|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1736091690000|2025-01-05 15:41:30|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736091700000|2025-01-05 15:41:40|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736091710000|2025-01-05 15:41:50|44.05|43.87|44.05|43.87|44.05|43.87|44.04|43.86|3
1736091720000|2025-01-05 15:42:00|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|4
1736091760000|2025-01-05 15:42:40|44.04|43.86|44.04|43.86|44.05|43.87|44.04|43.86|3
1736091770000|2025-01-05 15:42:50|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1736091780000|2025-01-05 15:43:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736091790000|2025-01-05 15:43:10|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736091830000|2025-01-05 15:43:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736091840000|2025-01-05 15:44:00|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1736091850000|2025-01-05 15:44:10|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736091890000|2025-01-05 15:44:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736091900000|2025-01-05 15:45:00|43.99|43.81|43.99|43.81|43.99|43.81|43.98|43.8|3
1736091910000|2025-01-05 15:45:10|44|43.82|44|43.82|44|43.82|44|43.82|1
1736091920000|2025-01-05 15:45:20|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736091930000|2025-01-05 15:45:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1736091940000|2025-01-05 15:45:40|43.99|43.81|43.96|43.78|43.99|43.81|43.96|43.78|4
1736091950000|2025-01-05 15:45:50|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736091960000|2025-01-05 15:46:00|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|3
1736091980000|2025-01-05 15:46:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736092000000|2025-01-05 15:46:40|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1736092010000|2025-01-05 15:46:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736092020000|2025-01-05 15:47:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736092030000|2025-01-05 15:47:10|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736092040000|2025-01-05 15:47:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736092060000|2025-01-05 15:47:40|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|4
1736092070000|2025-01-05 15:47:50|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736092080000|2025-01-05 15:48:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736092100000|2025-01-05 15:48:20|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|6
1736092130000|2025-01-05 15:48:50|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736092140000|2025-01-05 15:49:00|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|3
1736092150000|2025-01-05 15:49:10|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736092160000|2025-01-05 15:49:20|43.92|43.74|43.92|43.74|43.93|43.75|43.92|43.74|3
1736092180000|2025-01-05 15:49:40|43.91|43.73|43.89|43.71|43.92|43.74|43.89|43.71|5
1736092190000|2025-01-05 15:49:50|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736092200000|2025-01-05 15:50:00|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|5
1736092210000|2025-01-05 15:50:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736092220000|2025-01-05 15:50:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736092230000|2025-01-05 15:50:30|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1736092240000|2025-01-05 15:50:40|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736092250000|2025-01-05 15:50:50|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|6
1736092260000|2025-01-05 15:51:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736092270000|2025-01-05 15:51:10|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|5
1736092280000|2025-01-05 15:51:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736092290000|2025-01-05 15:51:30|43.9|43.72|43.89|43.71|43.91|43.73|43.89|43.71|3
1736092370000|2025-01-05 15:52:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736092380000|2025-01-05 15:53:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736092450000|2025-01-05 15:54:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736092480000|2025-01-05 15:54:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736092490000|2025-01-05 15:54:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736092520000|2025-01-05 15:55:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736092530000|2025-01-05 15:55:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736092550000|2025-01-05 15:55:50|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1736092560000|2025-01-05 15:56:00|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736092570000|2025-01-05 15:56:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736092580000|2025-01-05 15:56:20|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736092590000|2025-01-05 15:56:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736092600000|2025-01-05 15:56:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|4
1736092610000|2025-01-05 15:56:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736092630000|2025-01-05 15:57:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736092670000|2025-01-05 15:57:50|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736092680000|2025-01-05 15:58:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736092700000|2025-01-05 15:58:20|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736092710000|2025-01-05 15:58:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736092720000|2025-01-05 15:58:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736092740000|2025-01-05 15:59:00|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736092750000|2025-01-05 15:59:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736092810000|2025-01-05 16:00:10|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736092820000|2025-01-05 16:00:20|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736092830000|2025-01-05 16:00:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736092840000|2025-01-05 16:00:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736092850000|2025-01-05 16:00:50|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|3
1736092870000|2025-01-05 16:01:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736092880000|2025-01-05 16:01:20|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|3
1736092890000|2025-01-05 16:01:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736092900000|2025-01-05 16:01:40|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1736092920000|2025-01-05 16:02:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736092930000|2025-01-05 16:02:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736092950000|2025-01-05 16:02:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736092960000|2025-01-05 16:02:40|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736092970000|2025-01-05 16:02:50|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|4
1736092980000|2025-01-05 16:03:00|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1736092990000|2025-01-05 16:03:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736093010000|2025-01-05 16:03:30|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|2
1736093020000|2025-01-05 16:03:40|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736093030000|2025-01-05 16:03:50|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736093040000|2025-01-05 16:04:00|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736093050000|2025-01-05 16:04:10|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736093070000|2025-01-05 16:04:30|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736093080000|2025-01-05 16:04:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736093090000|2025-01-05 16:04:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736093100000|2025-01-05 16:05:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736093120000|2025-01-05 16:05:20|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1736093130000|2025-01-05 16:05:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736093140000|2025-01-05 16:05:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736093200000|2025-01-05 16:06:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736093230000|2025-01-05 16:07:10|43.88|43.7|43.91|43.73|43.91|43.73|43.88|43.7|4
1736093240000|2025-01-05 16:07:20|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736093250000|2025-01-05 16:07:30|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736093260000|2025-01-05 16:07:40|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1736093280000|2025-01-05 16:08:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736093290000|2025-01-05 16:08:10|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736093310000|2025-01-05 16:08:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736093320000|2025-01-05 16:08:40|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736093340000|2025-01-05 16:09:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736093360000|2025-01-05 16:09:20|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1736093370000|2025-01-05 16:09:30|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1736093390000|2025-01-05 16:09:50|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736093400000|2025-01-05 16:10:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736093420000|2025-01-05 16:10:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736093430000|2025-01-05 16:10:30|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736093440000|2025-01-05 16:10:40|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1736093450000|2025-01-05 16:10:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736093460000|2025-01-05 16:11:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736093470000|2025-01-05 16:11:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736093480000|2025-01-05 16:11:20|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1736093500000|2025-01-05 16:11:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736093510000|2025-01-05 16:11:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736093530000|2025-01-05 16:12:10|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|3
1736093540000|2025-01-05 16:12:20|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736093550000|2025-01-05 16:12:30|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736093570000|2025-01-05 16:12:50|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1736093580000|2025-01-05 16:13:00|43.81|43.63|43.85|43.67|43.85|43.67|43.81|43.63|7
1736093590000|2025-01-05 16:13:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736093620000|2025-01-05 16:13:40|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1736093630000|2025-01-05 16:13:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736093640000|2025-01-05 16:14:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736093670000|2025-01-05 16:14:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736093680000|2025-01-05 16:14:40|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|9
1736093690000|2025-01-05 16:14:50|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736093700000|2025-01-05 16:15:00|43.88|43.7|43.91|43.73|43.91|43.73|43.88|43.7|4
1736093710000|2025-01-05 16:15:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736093720000|2025-01-05 16:15:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736093730000|2025-01-05 16:15:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736093740000|2025-01-05 16:15:40|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|5
1736093750000|2025-01-05 16:15:50|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736093760000|2025-01-05 16:16:00|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|6
1736093770000|2025-01-05 16:16:10|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736093780000|2025-01-05 16:16:20|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|3
1736093790000|2025-01-05 16:16:30|43.82|43.64|43.79|43.61|43.82|43.64|43.79|43.61|3
1736093800000|2025-01-05 16:16:40|43.78|43.6|43.72|43.54|43.78|43.6|43.72|43.54|3
1736093810000|2025-01-05 16:16:50|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1736093830000|2025-01-05 16:17:10|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736093840000|2025-01-05 16:17:20|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736093850000|2025-01-05 16:17:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736093860000|2025-01-05 16:17:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736093870000|2025-01-05 16:17:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736093880000|2025-01-05 16:18:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736093900000|2025-01-05 16:18:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736093930000|2025-01-05 16:18:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736093940000|2025-01-05 16:19:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736093960000|2025-01-05 16:19:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736094000000|2025-01-05 16:20:00|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736094010000|2025-01-05 16:20:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736094030000|2025-01-05 16:20:30|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1736094080000|2025-01-05 16:21:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736094170000|2025-01-05 16:22:50|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736094180000|2025-01-05 16:23:00|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736094190000|2025-01-05 16:23:10|43.66|43.48|43.69|43.51|43.69|43.51|43.66|43.48|4
1736094220000|2025-01-05 16:23:40|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736094240000|2025-01-05 16:24:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736094250000|2025-01-05 16:24:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736094260000|2025-01-05 16:24:20|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1736094290000|2025-01-05 16:24:50|43.71|43.53|43.71|43.53|43.71|43.53|43.7|43.52|3
1736094310000|2025-01-05 16:25:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736094330000|2025-01-05 16:25:30|43.71|43.53|43.71|43.53|43.71|43.53|43.7|43.52|3
1736094370000|2025-01-05 16:26:10|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1736094380000|2025-01-05 16:26:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736094400000|2025-01-05 16:26:40|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736094420000|2025-01-05 16:27:00|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736094430000|2025-01-05 16:27:10|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736094440000|2025-01-05 16:27:20|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736094450000|2025-01-05 16:27:30|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736094460000|2025-01-05 16:27:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736094480000|2025-01-05 16:28:00|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736094510000|2025-01-05 16:28:30|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736094530000|2025-01-05 16:28:50|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|5
1736094560000|2025-01-05 16:29:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736094600000|2025-01-05 16:30:00|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736094610000|2025-01-05 16:30:10|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736094620000|2025-01-05 16:30:20|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736094630000|2025-01-05 16:30:30|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736094650000|2025-01-05 16:30:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736094660000|2025-01-05 16:31:00|43.65|43.47|43.65|43.47|43.66|43.48|43.64|43.46|5
1736094670000|2025-01-05 16:31:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1736094680000|2025-01-05 16:31:20|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|4
1736094700000|2025-01-05 16:31:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736094710000|2025-01-05 16:31:50|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736094720000|2025-01-05 16:32:00|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1736094730000|2025-01-05 16:32:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736094740000|2025-01-05 16:32:20|43.62|43.44|43.58|43.4|43.62|43.44|43.58|43.4|4
1736094750000|2025-01-05 16:32:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736094760000|2025-01-05 16:32:40|43.56|43.38|43.58|43.4|43.58|43.4|43.56|43.38|3
1736094770000|2025-01-05 16:32:50|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736094780000|2025-01-05 16:33:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736094790000|2025-01-05 16:33:10|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1736094800000|2025-01-05 16:33:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736094810000|2025-01-05 16:33:30|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1736094830000|2025-01-05 16:33:50|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736094840000|2025-01-05 16:34:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736094860000|2025-01-05 16:34:20|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736094870000|2025-01-05 16:34:30|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736094910000|2025-01-05 16:35:10|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736094920000|2025-01-05 16:35:20|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1736094930000|2025-01-05 16:35:30|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736094950000|2025-01-05 16:35:50|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1736094960000|2025-01-05 16:36:00|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1736094970000|2025-01-05 16:36:10|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|2
1736094980000|2025-01-05 16:36:20|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736094990000|2025-01-05 16:36:30|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736095030000|2025-01-05 16:37:10|43.57|43.39|43.6|43.42|43.61|43.43|43.57|43.39|5
1736095040000|2025-01-05 16:37:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736095050000|2025-01-05 16:37:30|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1736095070000|2025-01-05 16:37:50|43.63|43.45|43.65|43.47|43.66|43.48|43.63|43.45|5
1736095080000|2025-01-05 16:38:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736095090000|2025-01-05 16:38:10|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736095100000|2025-01-05 16:38:20|43.7|43.52|43.82|43.64|43.82|43.64|43.7|43.52|3
1736095110000|2025-01-05 16:38:30|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736095120000|2025-01-05 16:38:40|43.82|43.64|43.81|43.63|43.83|43.65|43.81|43.63|4
1736095130000|2025-01-05 16:38:50|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736095140000|2025-01-05 16:39:00|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736095180000|2025-01-05 16:39:40|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736095200000|2025-01-05 16:40:00|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|4
1736095220000|2025-01-05 16:40:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736095260000|2025-01-05 16:41:00|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|4
1736095270000|2025-01-05 16:41:10|43.75|43.57|43.75|43.57|43.76|43.58|43.75|43.57|3
1736095280000|2025-01-05 16:41:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736095290000|2025-01-05 16:41:30|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|4
1736095300000|2025-01-05 16:41:40|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1736095330000|2025-01-05 16:42:10|43.75|43.57|43.73|43.55|43.75|43.57|43.73|43.55|3
1736095340000|2025-01-05 16:42:20|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736095350000|2025-01-05 16:42:30|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736095360000|2025-01-05 16:42:40|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|3
1736095410000|2025-01-05 16:43:30|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1736095420000|2025-01-05 16:43:40|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736095430000|2025-01-05 16:43:50|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1736095440000|2025-01-05 16:44:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736095450000|2025-01-05 16:44:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736095500000|2025-01-05 16:45:00|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736095510000|2025-01-05 16:45:10|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1736095520000|2025-01-05 16:45:20|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|3
1736095550000|2025-01-05 16:45:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736095600000|2025-01-05 16:46:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736095610000|2025-01-05 16:46:50|43.77|43.59|43.74|43.56|43.77|43.59|43.74|43.56|4
1736095620000|2025-01-05 16:47:00|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|5
1736095630000|2025-01-05 16:47:10|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|2
1736095650000|2025-01-05 16:47:30|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736095660000|2025-01-05 16:47:40|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1736095670000|2025-01-05 16:47:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736095690000|2025-01-05 16:48:10|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736095700000|2025-01-05 16:48:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736095710000|2025-01-05 16:48:30|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|3
1736095720000|2025-01-05 16:48:40|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736095730000|2025-01-05 16:48:50|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1736095740000|2025-01-05 16:49:00|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736095750000|2025-01-05 16:49:10|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1736095760000|2025-01-05 16:49:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736095770000|2025-01-05 16:49:30|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736095780000|2025-01-05 16:49:40|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1736095790000|2025-01-05 16:49:50|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736095800000|2025-01-05 16:50:00|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|4
1736095810000|2025-01-05 16:50:10|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1736095830000|2025-01-05 16:50:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736095840000|2025-01-05 16:50:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736095850000|2025-01-05 16:50:50|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|4
1736095870000|2025-01-05 16:51:10|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736095880000|2025-01-05 16:51:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736095900000|2025-01-05 16:51:40|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1736095910000|2025-01-05 16:51:50|43.71|43.53|43.71|43.53|43.71|43.53|43.7|43.52|3
1736095920000|2025-01-05 16:52:00|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736095930000|2025-01-05 16:52:10|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1736095940000|2025-01-05 16:52:20|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1736095950000|2025-01-05 16:52:30|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736095960000|2025-01-05 16:52:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736095980000|2025-01-05 16:53:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736095990000|2025-01-05 16:53:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736096000000|2025-01-05 16:53:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736096020000|2025-01-05 16:53:40|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736096030000|2025-01-05 16:53:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736096040000|2025-01-05 16:54:00|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1736096120000|2025-01-05 16:55:20|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736096180000|2025-01-05 16:56:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736096200000|2025-01-05 16:56:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736096220000|2025-01-05 16:57:00|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|3
1736096250000|2025-01-05 16:57:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736096290000|2025-01-05 16:58:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736096310000|2025-01-05 16:58:30|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736096320000|2025-01-05 16:58:40|43.71|43.53|43.71|43.53|43.71|43.53|43.7|43.52|3
1736096330000|2025-01-05 16:58:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736096340000|2025-01-05 16:59:00|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|5
1736096350000|2025-01-05 16:59:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736096360000|2025-01-05 16:59:20|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736096380000|2025-01-05 16:59:40|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736096390000|2025-01-05 16:59:50|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736096400000|2025-01-05 17:00:00|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1736096410000|2025-01-05 17:00:10|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|7
1736096420000|2025-01-05 17:00:20|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736096460000|2025-01-05 17:01:00|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1736096500000|2025-01-05 17:01:40|43.77|43.59|43.75|43.57|43.77|43.59|43.74|43.56|5
1736096520000|2025-01-05 17:02:00|43.74|43.56|43.75|43.57|43.75|43.57|43.74|43.56|4
1736096530000|2025-01-05 17:02:10|43.76|43.58|43.76|43.58|43.77|43.59|43.75|43.57|4
1736096540000|2025-01-05 17:02:20|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1736096570000|2025-01-05 17:02:50|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736096580000|2025-01-05 17:03:00|43.8|43.62|43.83|43.65|43.83|43.65|43.8|43.62|4
1736096590000|2025-01-05 17:03:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736096600000|2025-01-05 17:03:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736096610000|2025-01-05 17:03:30|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736096630000|2025-01-05 17:03:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736096640000|2025-01-05 17:04:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736096660000|2025-01-05 17:04:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736096730000|2025-01-05 17:05:30|43.9|43.72|43.92|43.74|43.92|43.74|43.9|43.72|2
1736096780000|2025-01-05 17:06:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736096800000|2025-01-05 17:06:40|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736096820000|2025-01-05 17:07:00|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736096840000|2025-01-05 17:07:20|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|4
1736096850000|2025-01-05 17:07:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736096880000|2025-01-05 17:08:00|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736096960000|2025-01-05 17:09:20|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736096980000|2025-01-05 17:09:40|43.91|43.73|43.91|43.73|43.91|43.73|43.89|43.71|7
1736097000000|2025-01-05 17:10:00|43.9|43.72|43.91|43.73|43.92|43.74|43.9|43.72|6
1736097010000|2025-01-05 17:10:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736097030000|2025-01-05 17:10:30|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736097040000|2025-01-05 17:10:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736097050000|2025-01-05 17:10:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736097060000|2025-01-05 17:11:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736097090000|2025-01-05 17:11:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736097100000|2025-01-05 17:11:40|43.95|43.77|43.94|43.76|43.96|43.78|43.94|43.76|4
1736097110000|2025-01-05 17:11:50|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736097120000|2025-01-05 17:12:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736097140000|2025-01-05 17:12:20|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736097160000|2025-01-05 17:12:40|44|43.82|44|43.82|44|43.82|44|43.82|1
1736097210000|2025-01-05 17:13:30|44.01|43.83|44.03|43.85|44.03|43.85|44.01|43.83|5
1736097230000|2025-01-05 17:13:50|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736097240000|2025-01-05 17:14:00|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736097250000|2025-01-05 17:14:10|44|43.82|44.01|43.83|44.01|43.83|44|43.82|4
1736097260000|2025-01-05 17:14:20|44|43.82|44|43.82|44|43.82|44|43.82|1
1736097270000|2025-01-05 17:14:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736097280000|2025-01-05 17:14:40|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|4
1736097290000|2025-01-05 17:14:50|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736097300000|2025-01-05 17:15:00|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|4
1736097310000|2025-01-05 17:15:10|43.98|43.8|44|43.82|44|43.82|43.97|43.79|5
1736097320000|2025-01-05 17:15:20|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736097330000|2025-01-05 17:15:30|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736097360000|2025-01-05 17:16:00|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736097370000|2025-01-05 17:16:10|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736097390000|2025-01-05 17:16:30|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|3
1736097410000|2025-01-05 17:16:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736097420000|2025-01-05 17:17:00|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736097430000|2025-01-05 17:17:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736097440000|2025-01-05 17:17:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736097490000|2025-01-05 17:18:10|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736097500000|2025-01-05 17:18:20|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1736097510000|2025-01-05 17:18:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736097520000|2025-01-05 17:18:40|43.93|43.75|43.92|43.74|43.93|43.75|43.91|43.73|4
1736097530000|2025-01-05 17:18:50|43.93|43.75|43.92|43.74|43.93|43.75|43.91|43.73|4
1736097560000|2025-01-05 17:19:20|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|7
1736097570000|2025-01-05 17:19:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736097600000|2025-01-05 17:20:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736097610000|2025-01-05 17:20:10|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736097620000|2025-01-05 17:20:20|43.91|43.73|43.89|43.71|43.92|43.74|43.89|43.71|7
1736097630000|2025-01-05 17:20:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736097640000|2025-01-05 17:20:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736097650000|2025-01-05 17:20:50|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736097660000|2025-01-05 17:21:00|43.89|43.71|43.91|43.73|43.91|43.73|43.89|43.71|3
1736097680000|2025-01-05 17:21:20|43.9|43.72|43.87|43.69|43.9|43.72|43.87|43.69|4
1736097690000|2025-01-05 17:21:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736097700000|2025-01-05 17:21:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736097710000|2025-01-05 17:21:50|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736097720000|2025-01-05 17:22:00|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736097730000|2025-01-05 17:22:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736097740000|2025-01-05 17:22:20|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1736097760000|2025-01-05 17:22:40|43.94|43.76|43.93|43.75|43.95|43.77|43.92|43.74|6
1736097780000|2025-01-05 17:23:00|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1736097800000|2025-01-05 17:23:20|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|6
1736097810000|2025-01-05 17:23:30|43.92|43.74|43.92|43.74|43.92|43.74|43.91|43.73|3
1736097820000|2025-01-05 17:23:40|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736097850000|2025-01-05 17:24:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736097870000|2025-01-05 17:24:30|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736097890000|2025-01-05 17:24:50|43.93|43.75|43.92|43.74|43.94|43.76|43.92|43.74|4
1736097900000|2025-01-05 17:25:00|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1736097920000|2025-01-05 17:25:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736097930000|2025-01-05 17:25:30|43.93|43.75|43.93|43.75|43.94|43.76|43.93|43.75|3
1736097950000|2025-01-05 17:25:50|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736097960000|2025-01-05 17:26:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736097970000|2025-01-05 17:26:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736098000000|2025-01-05 17:26:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736098010000|2025-01-05 17:26:50|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736098020000|2025-01-05 17:27:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736098030000|2025-01-05 17:27:10|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|5
1736098090000|2025-01-05 17:28:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736098100000|2025-01-05 17:28:20|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736098110000|2025-01-05 17:28:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736098130000|2025-01-05 17:28:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736098150000|2025-01-05 17:29:10|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736098160000|2025-01-05 17:29:20|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736098200000|2025-01-05 17:30:00|44.03|43.85|44.02|43.84|44.03|43.85|44.01|43.83|4
1736098210000|2025-01-05 17:30:10|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736098220000|2025-01-05 17:30:20|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|4
1736098240000|2025-01-05 17:30:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736098250000|2025-01-05 17:30:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736098270000|2025-01-05 17:31:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736098290000|2025-01-05 17:31:30|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736098300000|2025-01-05 17:31:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736098310000|2025-01-05 17:31:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736098320000|2025-01-05 17:32:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736098340000|2025-01-05 17:32:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736098350000|2025-01-05 17:32:30|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736098360000|2025-01-05 17:32:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736098370000|2025-01-05 17:32:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736098400000|2025-01-05 17:33:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736098410000|2025-01-05 17:33:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736098420000|2025-01-05 17:33:40|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1736098430000|2025-01-05 17:33:50|43.94|43.76|43.97|43.79|43.97|43.79|43.94|43.76|3
1736098440000|2025-01-05 17:34:00|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736098450000|2025-01-05 17:34:10|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|5
1736098460000|2025-01-05 17:34:20|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|2
1736098480000|2025-01-05 17:34:40|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|5
1736098490000|2025-01-05 17:34:50|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736098500000|2025-01-05 17:35:00|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736098520000|2025-01-05 17:35:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736098530000|2025-01-05 17:35:30|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736098550000|2025-01-05 17:35:50|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736098560000|2025-01-05 17:36:00|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|3
1736098570000|2025-01-05 17:36:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736098580000|2025-01-05 17:36:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736098590000|2025-01-05 17:36:30|43.94|43.76|43.95|43.77|43.96|43.78|43.94|43.76|4
1736098600000|2025-01-05 17:36:40|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|2
1736098610000|2025-01-05 17:36:50|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1736098630000|2025-01-05 17:37:10|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736098640000|2025-01-05 17:37:20|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1736098650000|2025-01-05 17:37:30|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736098700000|2025-01-05 17:38:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736098710000|2025-01-05 17:38:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736098720000|2025-01-05 17:38:40|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736098730000|2025-01-05 17:38:50|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1736098740000|2025-01-05 17:39:00|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1736098750000|2025-01-05 17:39:10|43.92|43.74|43.94|43.76|43.94|43.76|43.92|43.74|2
1736098770000|2025-01-05 17:39:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736098780000|2025-01-05 17:39:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736098790000|2025-01-05 17:39:50|43.93|43.75|43.93|43.75|43.94|43.76|43.93|43.75|3
1736098810000|2025-01-05 17:40:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736098820000|2025-01-05 17:40:20|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736098830000|2025-01-05 17:40:30|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736098860000|2025-01-05 17:41:00|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|6
1736098870000|2025-01-05 17:41:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736098880000|2025-01-05 17:41:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736098900000|2025-01-05 17:41:40|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736098910000|2025-01-05 17:41:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736098920000|2025-01-05 17:42:00|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736098940000|2025-01-05 17:42:20|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736098960000|2025-01-05 17:42:40|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736099020000|2025-01-05 17:43:40|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1736099030000|2025-01-05 17:43:50|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736099040000|2025-01-05 17:44:00|43.92|43.74|43.92|43.74|43.92|43.74|43.91|43.73|3
1736099070000|2025-01-05 17:44:30|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736099090000|2025-01-05 17:44:50|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736099100000|2025-01-05 17:45:00|43.91|43.73|43.88|43.7|43.91|43.73|43.88|43.7|4
1736099120000|2025-01-05 17:45:20|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736099130000|2025-01-05 17:45:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736099160000|2025-01-05 17:46:00|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|3
1736099170000|2025-01-05 17:46:10|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1736099180000|2025-01-05 17:46:20|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736099190000|2025-01-05 17:46:30|43.86|43.68|43.86|43.68|43.87|43.69|43.85|43.67|5
1736099200000|2025-01-05 17:46:40|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736099210000|2025-01-05 17:46:50|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|4
1736099220000|2025-01-05 17:47:00|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|4
1736099230000|2025-01-05 17:47:10|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1736099240000|2025-01-05 17:47:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736099250000|2025-01-05 17:47:30|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|5
1736099260000|2025-01-05 17:47:40|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736099280000|2025-01-05 17:48:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736099310000|2025-01-05 17:48:30|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736099350000|2025-01-05 17:49:10|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|3
1736099360000|2025-01-05 17:49:20|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736099370000|2025-01-05 17:49:30|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|4
1736099390000|2025-01-05 17:49:50|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736099400000|2025-01-05 17:50:00|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736099410000|2025-01-05 17:50:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736099420000|2025-01-05 17:50:20|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|4
1736099430000|2025-01-05 17:50:30|43.7|43.52|43.69|43.51|43.7|43.52|43.68|43.5|5
1736099440000|2025-01-05 17:50:40|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1736099450000|2025-01-05 17:50:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736099460000|2025-01-05 17:51:00|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1736099470000|2025-01-05 17:51:10|43.67|43.49|43.7|43.52|43.7|43.52|43.67|43.49|4
1736099480000|2025-01-05 17:51:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736099490000|2025-01-05 17:51:30|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|4
1736099500000|2025-01-05 17:51:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736099520000|2025-01-05 17:52:00|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|3
1736099540000|2025-01-05 17:52:20|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1736099550000|2025-01-05 17:52:30|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736099570000|2025-01-05 17:52:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736099580000|2025-01-05 17:53:00|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1736099600000|2025-01-05 17:53:20|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736099610000|2025-01-05 17:53:30|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736099620000|2025-01-05 17:53:40|43.71|43.53|43.7|43.52|43.72|43.54|43.7|43.52|4
1736099640000|2025-01-05 17:54:00|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|3
1736099650000|2025-01-05 17:54:10|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|5
1736099660000|2025-01-05 17:54:20|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736099670000|2025-01-05 17:54:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736099690000|2025-01-05 17:54:50|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1736099700000|2025-01-05 17:55:00|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|3
1736099740000|2025-01-05 17:55:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736099750000|2025-01-05 17:55:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1736099770000|2025-01-05 17:56:10|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736099780000|2025-01-05 17:56:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736099840000|2025-01-05 17:57:20|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736099850000|2025-01-05 17:57:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736100000000|2025-01-05 18:00:00|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736100010000|2025-01-05 18:00:10|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736100020000|2025-01-05 18:00:20|43.74|43.56|43.76|43.58|43.76|43.58|43.74|43.56|2
1736100030000|2025-01-05 18:00:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736100070000|2025-01-05 18:01:10|43.76|43.58|43.75|43.57|43.76|43.58|43.74|43.56|4
1736100080000|2025-01-05 18:01:20|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|3
1736100090000|2025-01-05 18:01:30|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736100100000|2025-01-05 18:01:40|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736100120000|2025-01-05 18:02:00|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736100130000|2025-01-05 18:02:10|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736100140000|2025-01-05 18:02:20|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736100150000|2025-01-05 18:02:30|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736100160000|2025-01-05 18:02:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736100170000|2025-01-05 18:02:50|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736100180000|2025-01-05 18:03:00|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|3
1736100190000|2025-01-05 18:03:10|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736100200000|2025-01-05 18:03:20|43.7|43.52|43.68|43.5|43.71|43.53|43.68|43.5|5
1736100210000|2025-01-05 18:03:30|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736100220000|2025-01-05 18:03:40|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736100240000|2025-01-05 18:04:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736100250000|2025-01-05 18:04:10|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736100260000|2025-01-05 18:04:20|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1736100270000|2025-01-05 18:04:30|43.63|43.45|43.64|43.46|43.64|43.46|43.62|43.44|4
1736100280000|2025-01-05 18:04:40|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1736100340000|2025-01-05 18:05:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736100350000|2025-01-05 18:05:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736100360000|2025-01-05 18:06:00|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|5
1736100370000|2025-01-05 18:06:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736100380000|2025-01-05 18:06:20|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|6
1736100390000|2025-01-05 18:06:30|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1736100400000|2025-01-05 18:06:40|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1736100420000|2025-01-05 18:07:00|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|3
1736100440000|2025-01-05 18:07:20|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736100480000|2025-01-05 18:08:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736100490000|2025-01-05 18:08:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1736100500000|2025-01-05 18:08:20|43.6|43.42|43.63|43.45|43.63|43.45|43.6|43.42|4
1736100520000|2025-01-05 18:08:40|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736100530000|2025-01-05 18:08:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736100550000|2025-01-05 18:09:10|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736100560000|2025-01-05 18:09:20|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736100600000|2025-01-05 18:10:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736100620000|2025-01-05 18:10:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736100640000|2025-01-05 18:10:40|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|3
1736100650000|2025-01-05 18:10:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736100660000|2025-01-05 18:11:00|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|5
1736100670000|2025-01-05 18:11:10|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736100680000|2025-01-05 18:11:20|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|3
1736100700000|2025-01-05 18:11:40|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|3
1736100720000|2025-01-05 18:12:00|43.72|43.54|43.69|43.51|43.72|43.54|43.69|43.51|4
1736100740000|2025-01-05 18:12:20|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1736100760000|2025-01-05 18:12:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736100770000|2025-01-05 18:12:50|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1736100780000|2025-01-05 18:13:00|43.69|43.51|43.69|43.51|43.7|43.52|43.69|43.51|3
1736100790000|2025-01-05 18:13:10|43.7|43.52|43.7|43.52|43.7|43.52|43.69|43.51|3
1736100800000|2025-01-05 18:13:20|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736100810000|2025-01-05 18:13:30|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736100820000|2025-01-05 18:13:40|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|5
1736100840000|2025-01-05 18:14:00|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|4
1736100870000|2025-01-05 18:14:30|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|3
1736100880000|2025-01-05 18:14:40|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|4
1736100890000|2025-01-05 18:14:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736100900000|2025-01-05 18:15:00|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736100910000|2025-01-05 18:15:10|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736100920000|2025-01-05 18:15:20|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736100930000|2025-01-05 18:15:30|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|7
1736100940000|2025-01-05 18:15:40|43.67|43.49|43.64|43.46|43.68|43.5|43.64|43.46|6
1736100950000|2025-01-05 18:15:50|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1736100960000|2025-01-05 18:16:00|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736100970000|2025-01-05 18:16:10|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|3
1736100980000|2025-01-05 18:16:20|43.64|43.46|43.63|43.45|43.64|43.46|43.62|43.44|8
1736100990000|2025-01-05 18:16:30|43.62|43.44|43.61|43.43|43.62|43.44|43.6|43.42|4
1736101000000|2025-01-05 18:16:40|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1736101010000|2025-01-05 18:16:50|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736101020000|2025-01-05 18:17:00|43.59|43.41|43.6|43.42|43.6|43.42|43.58|43.4|4
1736101030000|2025-01-05 18:17:10|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736101050000|2025-01-05 18:17:30|43.65|43.47|43.67|43.49|43.68|43.5|43.65|43.47|5
1736101060000|2025-01-05 18:17:40|43.68|43.5|43.67|43.49|43.68|43.5|43.66|43.48|4
1736101070000|2025-01-05 18:17:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736101080000|2025-01-05 18:18:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736101090000|2025-01-05 18:18:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736101110000|2025-01-05 18:18:30|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736101120000|2025-01-05 18:18:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736101130000|2025-01-05 18:18:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1736101150000|2025-01-05 18:19:10|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736101170000|2025-01-05 18:19:30|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736101190000|2025-01-05 18:19:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736101200000|2025-01-05 18:20:00|43.73|43.55|43.77|43.59|43.77|43.59|43.73|43.55|4
1736101230000|2025-01-05 18:20:30|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736101250000|2025-01-05 18:20:50|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736101260000|2025-01-05 18:21:00|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736101270000|2025-01-05 18:21:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736101280000|2025-01-05 18:21:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736101300000|2025-01-05 18:21:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736101310000|2025-01-05 18:21:50|43.81|43.63|43.78|43.6|43.81|43.63|43.78|43.6|4
1736101340000|2025-01-05 18:22:20|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736101350000|2025-01-05 18:22:30|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|3
1736101360000|2025-01-05 18:22:40|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1736101370000|2025-01-05 18:22:50|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736101380000|2025-01-05 18:23:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736101400000|2025-01-05 18:23:20|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736101410000|2025-01-05 18:23:30|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|3
1736101420000|2025-01-05 18:23:40|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736101470000|2025-01-05 18:24:30|43.83|43.65|43.86|43.68|43.86|43.68|43.83|43.65|4
1736101490000|2025-01-05 18:24:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736101540000|2025-01-05 18:25:40|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736101570000|2025-01-05 18:26:10|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|3
1736101580000|2025-01-05 18:26:20|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|4
1736101590000|2025-01-05 18:26:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736101620000|2025-01-05 18:27:00|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|4
1736101660000|2025-01-05 18:27:40|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736101670000|2025-01-05 18:27:50|43.86|43.68|43.85|43.67|43.87|43.69|43.85|43.67|6
1736101680000|2025-01-05 18:28:00|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736101690000|2025-01-05 18:28:10|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|5
1736101720000|2025-01-05 18:28:40|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1736101730000|2025-01-05 18:28:50|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736101740000|2025-01-05 18:29:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736101750000|2025-01-05 18:29:10|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1736101760000|2025-01-05 18:29:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736101770000|2025-01-05 18:29:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736101780000|2025-01-05 18:29:40|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|4
1736101800000|2025-01-05 18:30:00|43.83|43.65|43.81|43.63|43.83|43.65|43.81|43.63|3
1736101810000|2025-01-05 18:30:10|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|4
1736101820000|2025-01-05 18:30:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736101830000|2025-01-05 18:30:30|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736101840000|2025-01-05 18:30:40|43.86|43.68|43.89|43.71|43.89|43.71|43.86|43.68|3
1736101850000|2025-01-05 18:30:50|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|8
1736101860000|2025-01-05 18:31:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736101870000|2025-01-05 18:31:10|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|5
1736101880000|2025-01-05 18:31:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736101890000|2025-01-05 18:31:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736101900000|2025-01-05 18:31:40|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1736101920000|2025-01-05 18:32:00|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736101930000|2025-01-05 18:32:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736101940000|2025-01-05 18:32:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736101950000|2025-01-05 18:32:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736101960000|2025-01-05 18:32:40|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736101970000|2025-01-05 18:32:50|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736101980000|2025-01-05 18:33:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736102040000|2025-01-05 18:34:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736102050000|2025-01-05 18:34:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736102070000|2025-01-05 18:34:30|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736102100000|2025-01-05 18:35:00|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736102110000|2025-01-05 18:35:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736102120000|2025-01-05 18:35:20|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736102130000|2025-01-05 18:35:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736102140000|2025-01-05 18:35:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736102150000|2025-01-05 18:35:50|43.99|43.81|43.99|43.81|43.99|43.81|43.98|43.8|3
1736102160000|2025-01-05 18:36:00|44|43.82|44|43.82|44|43.82|44|43.82|1
1736102170000|2025-01-05 18:36:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736102180000|2025-01-05 18:36:20|44.02|43.84|44.09|43.91|44.09|43.91|44.02|43.84|6
1736102190000|2025-01-05 18:36:30|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736102210000|2025-01-05 18:36:50|44.1|43.92|44.12|43.94|44.12|43.94|44.1|43.92|3
1736102220000|2025-01-05 18:37:00|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1736102230000|2025-01-05 18:37:10|44.12|43.94|44.18|44|44.18|44|44.12|43.94|4
1736102240000|2025-01-05 18:37:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|6
1736102250000|2025-01-05 18:37:30|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736102260000|2025-01-05 18:37:40|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736102270000|2025-01-05 18:37:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736102280000|2025-01-05 18:38:00|44.17|43.99|44.13|43.95|44.17|43.99|44.13|43.95|4
1736102290000|2025-01-05 18:38:10|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736102300000|2025-01-05 18:38:20|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1736102310000|2025-01-05 18:38:30|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|3
1736102320000|2025-01-05 18:38:40|44.13|43.95|44.13|43.95|44.14|43.96|44.13|43.95|5
1736102330000|2025-01-05 18:38:50|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|4
1736102340000|2025-01-05 18:39:00|44.14|43.96|44.13|43.95|44.14|43.96|44.12|43.94|4
1736102350000|2025-01-05 18:39:10|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|3
1736102360000|2025-01-05 18:39:20|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736102370000|2025-01-05 18:39:30|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736102380000|2025-01-05 18:39:40|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1736102410000|2025-01-05 18:40:10|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736102420000|2025-01-05 18:40:20|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736102430000|2025-01-05 18:40:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736102440000|2025-01-05 18:40:40|44.1|43.92|44.1|43.92|44.11|43.93|44.1|43.92|3
1736102460000|2025-01-05 18:41:00|44.11|43.93|44.11|43.93|44.11|43.93|44.1|43.92|3
1736102470000|2025-01-05 18:41:10|44.1|43.92|44.11|43.93|44.12|43.94|44.1|43.92|6
1736102490000|2025-01-05 18:41:30|44.12|43.94|44.11|43.93|44.12|43.94|44.1|43.92|4
1736102500000|2025-01-05 18:41:40|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736102510000|2025-01-05 18:41:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736102520000|2025-01-05 18:42:00|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736102550000|2025-01-05 18:42:30|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736102590000|2025-01-05 18:43:10|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736102610000|2025-01-05 18:43:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736102620000|2025-01-05 18:43:40|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736102630000|2025-01-05 18:43:50|44.08|43.9|44.06|43.88|44.08|43.9|44.06|43.88|3
1736102640000|2025-01-05 18:44:00|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736102650000|2025-01-05 18:44:10|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736102670000|2025-01-05 18:44:30|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736102680000|2025-01-05 18:44:40|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1736102690000|2025-01-05 18:44:50|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736102700000|2025-01-05 18:45:00|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736102720000|2025-01-05 18:45:20|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736102730000|2025-01-05 18:45:30|44.11|43.93|44.14|43.96|44.14|43.96|44.11|43.93|4
1736102740000|2025-01-05 18:45:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736102750000|2025-01-05 18:45:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736102760000|2025-01-05 18:46:00|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736102770000|2025-01-05 18:46:10|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|3
1736102780000|2025-01-05 18:46:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736102790000|2025-01-05 18:46:30|44.18|44|44.22|44.04|44.22|44.04|44.18|44|5
1736102800000|2025-01-05 18:46:40|44.24|44.06|44.26|44.08|44.26|44.08|44.24|44.06|3
1736102810000|2025-01-05 18:46:50|44.25|44.07|44.23|44.05|44.25|44.07|44.23|44.05|3
1736102820000|2025-01-05 18:47:00|44.22|44.04|44.2|44.02|44.22|44.04|44.19|44.01|7
1736102830000|2025-01-05 18:47:10|44.21|44.03|44.16|43.98|44.21|44.03|44.16|43.98|6
1736102840000|2025-01-05 18:47:20|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736102850000|2025-01-05 18:47:30|44.15|43.97|44.15|43.97|44.15|43.97|44.14|43.96|3
1736102860000|2025-01-05 18:47:40|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736102870000|2025-01-05 18:47:50|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736102880000|2025-01-05 18:48:00|44.15|43.97|44.17|43.99|44.17|43.99|44.15|43.97|3
1736102890000|2025-01-05 18:48:10|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736102900000|2025-01-05 18:48:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1736102920000|2025-01-05 18:48:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736102940000|2025-01-05 18:49:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736102970000|2025-01-05 18:49:30|44.21|44.03|44.24|44.06|44.24|44.06|44.21|44.03|4
1736102980000|2025-01-05 18:49:40|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736103020000|2025-01-05 18:50:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736103030000|2025-01-05 18:50:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736103040000|2025-01-05 18:50:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736103050000|2025-01-05 18:50:50|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736103060000|2025-01-05 18:51:00|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1736103080000|2025-01-05 18:51:20|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|3
1736103090000|2025-01-05 18:51:30|44.23|44.05|44.24|44.06|44.25|44.07|44.23|44.05|4
1736103100000|2025-01-05 18:51:40|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736103130000|2025-01-05 18:52:10|44.24|44.06|44.21|44.03|44.24|44.06|44.21|44.03|8
1736103140000|2025-01-05 18:52:20|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736103150000|2025-01-05 18:52:30|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736103160000|2025-01-05 18:52:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736103170000|2025-01-05 18:52:50|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736103180000|2025-01-05 18:53:00|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736103190000|2025-01-05 18:53:10|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736103200000|2025-01-05 18:53:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736103210000|2025-01-05 18:53:30|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736103230000|2025-01-05 18:53:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736103240000|2025-01-05 18:54:00|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736103250000|2025-01-05 18:54:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736103260000|2025-01-05 18:54:20|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736103280000|2025-01-05 18:54:40|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1736103290000|2025-01-05 18:54:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736103300000|2025-01-05 18:55:00|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736103310000|2025-01-05 18:55:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736103320000|2025-01-05 18:55:20|44.2|44.02|44.2|44.02|44.21|44.03|44.2|44.02|3
1736103330000|2025-01-05 18:55:30|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736103340000|2025-01-05 18:55:40|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736103350000|2025-01-05 18:55:50|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736103390000|2025-01-05 18:56:30|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736103460000|2025-01-05 18:57:40|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736103480000|2025-01-05 18:58:00|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736103490000|2025-01-05 18:58:10|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736103520000|2025-01-05 18:58:40|44.16|43.98|44.15|43.97|44.16|43.98|44.14|43.96|4
1736103540000|2025-01-05 18:59:00|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736103550000|2025-01-05 18:59:10|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|3
1736103560000|2025-01-05 18:59:20|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736103600000|2025-01-05 19:00:00|44.15|43.97|44.15|43.97|44.15|43.97|44.14|43.96|3
1736103610000|2025-01-05 19:00:10|44.14|43.96|44.16|43.98|44.16|43.98|44.14|43.96|5
1736103620000|2025-01-05 19:00:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736103630000|2025-01-05 19:00:30|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736103640000|2025-01-05 19:00:40|44.14|43.96|44.11|43.93|44.14|43.96|44.11|43.93|8
1736103650000|2025-01-05 19:00:50|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736103660000|2025-01-05 19:01:00|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736103670000|2025-01-05 19:01:10|44.11|43.93|44.11|43.93|44.11|43.93|44.1|43.92|5
1736103680000|2025-01-05 19:01:20|44.1|43.92|44.09|43.91|44.11|43.93|44.09|43.91|4
1736103690000|2025-01-05 19:01:30|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1736103700000|2025-01-05 19:01:40|44.07|43.89|44.05|43.87|44.07|43.89|44.04|43.86|8
1736103710000|2025-01-05 19:01:50|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736103720000|2025-01-05 19:02:00|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736103730000|2025-01-05 19:02:10|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|3
1736103740000|2025-01-05 19:02:20|44.06|43.88|44.07|43.89|44.08|43.9|44.06|43.88|4
1736103750000|2025-01-05 19:02:30|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736103780000|2025-01-05 19:03:00|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736103790000|2025-01-05 19:03:10|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736103800000|2025-01-05 19:03:20|44.1|43.92|44.12|43.94|44.12|43.94|44.1|43.92|3
1736103810000|2025-01-05 19:03:30|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1736103820000|2025-01-05 19:03:40|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736103840000|2025-01-05 19:04:00|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|3
1736103850000|2025-01-05 19:04:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736103860000|2025-01-05 19:04:20|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736103870000|2025-01-05 19:04:30|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736103900000|2025-01-05 19:05:00|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736103910000|2025-01-05 19:05:10|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736103920000|2025-01-05 19:05:20|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736103930000|2025-01-05 19:05:30|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736103940000|2025-01-05 19:05:40|44.13|43.95|44.13|43.95|44.13|43.95|44.12|43.94|3
1736103950000|2025-01-05 19:05:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736103980000|2025-01-05 19:06:20|44.15|43.97|44.18|44|44.18|44|44.15|43.97|4
1736103990000|2025-01-05 19:06:30|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736104000000|2025-01-05 19:06:40|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736104020000|2025-01-05 19:07:00|44.18|44|44.16|43.98|44.19|44.01|44.16|43.98|5
1736104030000|2025-01-05 19:07:10|44.14|43.96|44.14|43.96|44.15|43.97|44.13|43.95|4
1736104040000|2025-01-05 19:07:20|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1736104050000|2025-01-05 19:07:30|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736104070000|2025-01-05 19:07:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736104080000|2025-01-05 19:08:00|44.18|44|44.14|43.96|44.18|44|44.14|43.96|5
1736104090000|2025-01-05 19:08:10|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736104110000|2025-01-05 19:08:30|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736104120000|2025-01-05 19:08:40|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736104130000|2025-01-05 19:08:50|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736104170000|2025-01-05 19:09:30|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736104180000|2025-01-05 19:09:40|44.07|43.89|44.09|43.91|44.09|43.91|44.07|43.89|3
1736104190000|2025-01-05 19:09:50|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1736104200000|2025-01-05 19:10:00|44.08|43.9|44.04|43.86|44.08|43.9|44.04|43.86|3
1736104210000|2025-01-05 19:10:10|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736104250000|2025-01-05 19:10:50|44.03|43.85|44.03|43.85|44.03|43.85|44.02|43.84|3
1736104260000|2025-01-05 19:11:00|44.04|43.86|44.03|43.85|44.05|43.87|44.03|43.85|4
1736104270000|2025-01-05 19:11:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736104300000|2025-01-05 19:11:40|44|43.82|44|43.82|44|43.82|44|43.82|1
1736104310000|2025-01-05 19:11:50|43.99|43.81|44.02|43.84|44.02|43.84|43.99|43.81|4
1736104320000|2025-01-05 19:12:00|44.01|43.83|44.01|43.83|44.02|43.84|44.01|43.83|3
1736104330000|2025-01-05 19:12:10|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736104340000|2025-01-05 19:12:20|44|43.82|43.99|43.81|44|43.82|43.99|43.81|6
1736104360000|2025-01-05 19:12:40|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736104380000|2025-01-05 19:13:00|43.98|43.8|44|43.82|44|43.82|43.98|43.8|3
1736104390000|2025-01-05 19:13:10|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1736104400000|2025-01-05 19:13:20|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1736104410000|2025-01-05 19:13:30|43.98|43.8|43.99|43.81|43.99|43.81|43.97|43.79|4
1736104430000|2025-01-05 19:13:50|44|43.82|44.01|43.83|44.01|43.83|43.99|43.81|6
1736104440000|2025-01-05 19:14:00|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736104450000|2025-01-05 19:14:10|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|6
1736104470000|2025-01-05 19:14:30|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736104480000|2025-01-05 19:14:40|44|43.82|44|43.82|44|43.82|44|43.82|1
1736104490000|2025-01-05 19:14:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736104500000|2025-01-05 19:15:00|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736104510000|2025-01-05 19:15:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736104520000|2025-01-05 19:15:20|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736104530000|2025-01-05 19:15:30|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1736104540000|2025-01-05 19:15:40|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736104560000|2025-01-05 19:16:00|43.98|43.8|43.97|43.79|43.99|43.81|43.97|43.79|4
1736104570000|2025-01-05 19:16:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736104590000|2025-01-05 19:16:30|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736104600000|2025-01-05 19:16:40|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|4
1736104610000|2025-01-05 19:16:50|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736104620000|2025-01-05 19:17:00|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736104630000|2025-01-05 19:17:10|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736104640000|2025-01-05 19:17:20|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|4
1736104650000|2025-01-05 19:17:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736104660000|2025-01-05 19:17:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736104670000|2025-01-05 19:17:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736104680000|2025-01-05 19:18:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736104690000|2025-01-05 19:18:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736104700000|2025-01-05 19:18:20|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1736104710000|2025-01-05 19:18:30|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|5
1736104720000|2025-01-05 19:18:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736104730000|2025-01-05 19:18:50|43.9|43.72|43.93|43.75|43.93|43.75|43.9|43.72|5
1736104740000|2025-01-05 19:19:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736104750000|2025-01-05 19:19:10|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|4
1736104760000|2025-01-05 19:19:20|43.92|43.74|43.89|43.71|43.92|43.74|43.89|43.71|4
1736104770000|2025-01-05 19:19:30|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1736104780000|2025-01-05 19:19:40|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1736104800000|2025-01-05 19:20:00|43.89|43.71|43.91|43.73|43.91|43.73|43.89|43.71|3
1736104840000|2025-01-05 19:20:40|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|3
1736104850000|2025-01-05 19:20:50|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736104870000|2025-01-05 19:21:10|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736104880000|2025-01-05 19:21:20|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|3
1736104900000|2025-01-05 19:21:40|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736104910000|2025-01-05 19:21:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736104920000|2025-01-05 19:22:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736104930000|2025-01-05 19:22:10|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1736105030000|2025-01-05 19:23:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736105050000|2025-01-05 19:24:10|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736105060000|2025-01-05 19:24:20|43.89|43.71|43.91|43.73|43.91|43.73|43.89|43.71|3
1736105070000|2025-01-05 19:24:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736105080000|2025-01-05 19:24:40|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736105090000|2025-01-05 19:24:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736105170000|2025-01-05 19:26:10|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736105180000|2025-01-05 19:26:20|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1736105240000|2025-01-05 19:27:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736105360000|2025-01-05 19:29:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736105420000|2025-01-05 19:30:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736105430000|2025-01-05 19:30:30|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736105440000|2025-01-05 19:30:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736105450000|2025-01-05 19:30:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736105470000|2025-01-05 19:31:10|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736105490000|2025-01-05 19:31:30|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736105520000|2025-01-05 19:32:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736105530000|2025-01-05 19:32:10|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1736105540000|2025-01-05 19:32:20|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736105560000|2025-01-05 19:32:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736105580000|2025-01-05 19:33:00|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736105590000|2025-01-05 19:33:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736105600000|2025-01-05 19:33:20|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736105610000|2025-01-05 19:33:30|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736105630000|2025-01-05 19:33:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736105670000|2025-01-05 19:34:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736105690000|2025-01-05 19:34:50|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1736105710000|2025-01-05 19:35:10|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736105720000|2025-01-05 19:35:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736105730000|2025-01-05 19:35:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736105740000|2025-01-05 19:35:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736105820000|2025-01-05 19:37:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736105830000|2025-01-05 19:37:10|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|3
1736105840000|2025-01-05 19:37:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736105850000|2025-01-05 19:37:30|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|4
1736105870000|2025-01-05 19:37:50|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|3
1736105910000|2025-01-05 19:38:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736105920000|2025-01-05 19:38:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736105960000|2025-01-05 19:39:20|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736106010000|2025-01-05 19:40:10|44|43.82|44|43.82|44|43.82|44|43.82|1
1736106040000|2025-01-05 19:40:40|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736106110000|2025-01-05 19:41:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736106160000|2025-01-05 19:42:40|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736106170000|2025-01-05 19:42:50|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736106190000|2025-01-05 19:43:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736106200000|2025-01-05 19:43:20|44|43.82|43.97|43.79|44|43.82|43.97|43.79|4
1736106210000|2025-01-05 19:43:30|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736106230000|2025-01-05 19:43:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|4
1736106240000|2025-01-05 19:44:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736106250000|2025-01-05 19:44:10|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1736106260000|2025-01-05 19:44:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736106270000|2025-01-05 19:44:30|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|7
1736106290000|2025-01-05 19:44:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736106300000|2025-01-05 19:45:00|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736106350000|2025-01-05 19:45:50|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736106360000|2025-01-05 19:46:00|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|5
1736106370000|2025-01-05 19:46:10|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|3
1736106390000|2025-01-05 19:46:30|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1736106410000|2025-01-05 19:46:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736106420000|2025-01-05 19:47:00|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736106440000|2025-01-05 19:47:20|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736106450000|2025-01-05 19:47:30|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736106460000|2025-01-05 19:47:40|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736106520000|2025-01-05 19:48:40|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736106530000|2025-01-05 19:48:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736106540000|2025-01-05 19:49:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736106550000|2025-01-05 19:49:10|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|5
1736106580000|2025-01-05 19:49:40|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1736106590000|2025-01-05 19:49:50|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|3
1736106600000|2025-01-05 19:50:00|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|6
1736106620000|2025-01-05 19:50:20|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1736106630000|2025-01-05 19:50:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736106640000|2025-01-05 19:50:40|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|5
1736106650000|2025-01-05 19:50:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736106660000|2025-01-05 19:51:00|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736106690000|2025-01-05 19:51:30|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736106700000|2025-01-05 19:51:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736106710000|2025-01-05 19:51:50|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736106720000|2025-01-05 19:52:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736106750000|2025-01-05 19:52:30|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736106760000|2025-01-05 19:52:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736106770000|2025-01-05 19:52:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736106780000|2025-01-05 19:53:00|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736106810000|2025-01-05 19:53:30|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736106840000|2025-01-05 19:54:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736106910000|2025-01-05 19:55:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736106920000|2025-01-05 19:55:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736106930000|2025-01-05 19:55:30|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|4
1736106940000|2025-01-05 19:55:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736106950000|2025-01-05 19:55:50|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736106970000|2025-01-05 19:56:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736106980000|2025-01-05 19:56:20|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736107000000|2025-01-05 19:56:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736107020000|2025-01-05 19:57:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736107030000|2025-01-05 19:57:10|43.92|43.74|43.92|43.74|43.93|43.75|43.91|43.73|7
1736107040000|2025-01-05 19:57:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736107050000|2025-01-05 19:57:30|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736107060000|2025-01-05 19:57:40|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736107070000|2025-01-05 19:57:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736107120000|2025-01-05 19:58:40|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736107130000|2025-01-05 19:58:50|43.95|43.77|43.9|43.72|43.95|43.77|43.9|43.72|3
1736107140000|2025-01-05 19:59:00|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|4
1736107170000|2025-01-05 19:59:30|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1736107180000|2025-01-05 19:59:40|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|3
1736107190000|2025-01-05 19:59:50|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1736107200000|2025-01-05 20:00:00|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1736107210000|2025-01-05 20:00:10|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736107220000|2025-01-05 20:00:20|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736107230000|2025-01-05 20:00:30|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736107240000|2025-01-05 20:00:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736107270000|2025-01-05 20:01:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736107280000|2025-01-05 20:01:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736107300000|2025-01-05 20:01:40|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736107320000|2025-01-05 20:02:00|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736107330000|2025-01-05 20:02:10|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1736107340000|2025-01-05 20:02:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736107350000|2025-01-05 20:02:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736107360000|2025-01-05 20:02:40|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1736107370000|2025-01-05 20:02:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736107380000|2025-01-05 20:03:00|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736107390000|2025-01-05 20:03:10|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736107410000|2025-01-05 20:03:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736107420000|2025-01-05 20:03:40|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736107430000|2025-01-05 20:03:50|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|3
1736107440000|2025-01-05 20:04:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736107460000|2025-01-05 20:04:20|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1736107470000|2025-01-05 20:04:30|43.9|43.72|43.92|43.74|43.92|43.74|43.9|43.72|5
1736107480000|2025-01-05 20:04:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736107490000|2025-01-05 20:04:50|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|4
1736107500000|2025-01-05 20:05:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736107510000|2025-01-05 20:05:10|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1736107530000|2025-01-05 20:05:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736107540000|2025-01-05 20:05:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736107560000|2025-01-05 20:06:00|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736107570000|2025-01-05 20:06:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736107600000|2025-01-05 20:06:40|43.93|43.75|43.94|43.76|43.94|43.76|43.92|43.74|4
1736107610000|2025-01-05 20:06:50|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|6
1736107620000|2025-01-05 20:07:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736107640000|2025-01-05 20:07:20|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|3
1736107650000|2025-01-05 20:07:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736107690000|2025-01-05 20:08:10|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736107710000|2025-01-05 20:08:30|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736107720000|2025-01-05 20:08:40|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736107740000|2025-01-05 20:09:00|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736107750000|2025-01-05 20:09:10|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736107760000|2025-01-05 20:09:20|44|43.82|44|43.82|44|43.82|44|43.82|1
1736107780000|2025-01-05 20:09:40|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736107790000|2025-01-05 20:09:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736107800000|2025-01-05 20:10:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736107810000|2025-01-05 20:10:10|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736107820000|2025-01-05 20:10:20|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736107840000|2025-01-05 20:10:40|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736107850000|2025-01-05 20:10:50|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1736107860000|2025-01-05 20:11:00|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|6
1736107870000|2025-01-05 20:11:10|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736107890000|2025-01-05 20:11:30|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736107900000|2025-01-05 20:11:40|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1736107930000|2025-01-05 20:12:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736107980000|2025-01-05 20:13:00|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736108030000|2025-01-05 20:13:50|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736108040000|2025-01-05 20:14:00|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736108050000|2025-01-05 20:14:10|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736108070000|2025-01-05 20:14:30|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1736108090000|2025-01-05 20:14:50|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1736108120000|2025-01-05 20:15:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736108150000|2025-01-05 20:15:50|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736108160000|2025-01-05 20:16:00|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736108170000|2025-01-05 20:16:10|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736108180000|2025-01-05 20:16:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736108190000|2025-01-05 20:16:30|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736108200000|2025-01-05 20:16:40|44.07|43.89|44.07|43.89|44.08|43.9|44.07|43.89|3
1736108220000|2025-01-05 20:17:00|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736108240000|2025-01-05 20:17:20|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1736108270000|2025-01-05 20:17:50|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736108280000|2025-01-05 20:18:00|44.13|43.95|44.2|44.02|44.2|44.02|44.13|43.95|8
1736108290000|2025-01-05 20:18:10|44.19|44.01|44.18|44|44.19|44.01|44.17|43.99|8
1736108300000|2025-01-05 20:18:20|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|5
1736108310000|2025-01-05 20:18:30|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736108320000|2025-01-05 20:18:40|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736108340000|2025-01-05 20:19:00|44.25|44.07|44.25|44.07|44.26|44.08|44.24|44.06|4
1736108350000|2025-01-05 20:19:10|44.26|44.08|44.22|44.04|44.26|44.08|44.22|44.04|5
1736108360000|2025-01-05 20:19:20|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736108370000|2025-01-05 20:19:30|44.19|44.01|44.2|44.02|44.21|44.03|44.19|44.01|4
1736108380000|2025-01-05 20:19:40|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|3
1736108390000|2025-01-05 20:19:50|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736108400000|2025-01-05 20:20:00|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1736108410000|2025-01-05 20:20:10|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1736108420000|2025-01-05 20:20:20|44.2|44.02|44.22|44.04|44.22|44.04|44.2|44.02|2
1736108430000|2025-01-05 20:20:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736108440000|2025-01-05 20:20:40|44.22|44.04|44.22|44.04|44.23|44.05|44.22|44.04|3
1736108460000|2025-01-05 20:21:00|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1736108470000|2025-01-05 20:21:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736108480000|2025-01-05 20:21:20|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736108490000|2025-01-05 20:21:30|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|3
1736108510000|2025-01-05 20:21:50|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1736108530000|2025-01-05 20:22:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736108540000|2025-01-05 20:22:20|44.17|43.99|44.15|43.97|44.17|43.99|44.15|43.97|2
1736108550000|2025-01-05 20:22:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736108560000|2025-01-05 20:22:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736108590000|2025-01-05 20:23:10|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736108600000|2025-01-05 20:23:20|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736108620000|2025-01-05 20:23:40|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736108630000|2025-01-05 20:23:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736108640000|2025-01-05 20:24:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736108650000|2025-01-05 20:24:10|44.19|44.01|44.18|44|44.19|44.01|44.17|43.99|6
1736108660000|2025-01-05 20:24:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736108670000|2025-01-05 20:24:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736108680000|2025-01-05 20:24:40|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736108690000|2025-01-05 20:24:50|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736108700000|2025-01-05 20:25:00|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736108710000|2025-01-05 20:25:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736108720000|2025-01-05 20:25:20|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736108740000|2025-01-05 20:25:40|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736108750000|2025-01-05 20:25:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736108760000|2025-01-05 20:26:00|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|4
1736108770000|2025-01-05 20:26:10|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736108790000|2025-01-05 20:26:30|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736108800000|2025-01-05 20:26:40|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|4
1736108830000|2025-01-05 20:27:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736108890000|2025-01-05 20:28:10|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736108900000|2025-01-05 20:28:20|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736108940000|2025-01-05 20:29:00|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736108950000|2025-01-05 20:29:10|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736108960000|2025-01-05 20:29:20|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736109020000|2025-01-05 20:30:20|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1736109030000|2025-01-05 20:30:30|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1736109050000|2025-01-05 20:30:50|44.13|43.95|44.1|43.92|44.13|43.95|44.1|43.92|4
1736109060000|2025-01-05 20:31:00|44.08|43.9|44.06|43.88|44.08|43.9|44.06|43.88|2
1736109070000|2025-01-05 20:31:10|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|4
1736109080000|2025-01-05 20:31:20|44.05|43.87|44.05|43.87|44.05|43.87|44.04|43.86|3
1736109090000|2025-01-05 20:31:30|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1736109110000|2025-01-05 20:31:50|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1736109120000|2025-01-05 20:32:00|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|4
1736109130000|2025-01-05 20:32:10|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1736109140000|2025-01-05 20:32:20|44.03|43.85|44.01|43.83|44.03|43.85|44.01|43.83|3
1736109150000|2025-01-05 20:32:30|44.02|43.84|44.04|43.86|44.04|43.86|44.02|43.84|3
1736109160000|2025-01-05 20:32:40|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736109170000|2025-01-05 20:32:50|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736109180000|2025-01-05 20:33:00|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736109190000|2025-01-05 20:33:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736109210000|2025-01-05 20:33:30|44|43.82|44.01|43.83|44.02|43.84|44|43.82|4
1736109230000|2025-01-05 20:33:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736109250000|2025-01-05 20:34:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736109260000|2025-01-05 20:34:20|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|4
1736109270000|2025-01-05 20:34:30|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736109280000|2025-01-05 20:34:40|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736109290000|2025-01-05 20:34:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736109300000|2025-01-05 20:35:00|43.99|43.81|44.08|43.7|44.09|43.81|43.99|43.7|3
1736109310000|2025-01-05 20:35:10|44.07|43.69|44.07|43.69|44.08|43.7|44.07|43.69|3
1736109320000|2025-01-05 20:35:20|44.08|43.7|44.08|43.7|44.08|43.7|44.08|43.7|1
1736109330000|2025-01-05 20:35:30|44.09|43.71|44.09|43.71|44.1|43.72|44.08|43.7|5
1736109350000|2025-01-05 20:35:50|44.08|43.7|44.08|43.7|44.09|43.71|44.08|43.7|3
1736109370000|2025-01-05 20:36:10|44.07|43.69|44.07|43.69|44.07|43.69|44.07|43.69|1
1736109380000|2025-01-05 20:36:20|44.06|43.68|44.06|43.68|44.06|43.68|44.06|43.68|1
1736109410000|2025-01-05 20:36:50|44.07|43.69|44.06|43.68|44.07|43.69|44.06|43.68|2
1736109420000|2025-01-05 20:37:00|44.07|43.69|44.08|43.7|44.08|43.7|44.07|43.69|2
1736109430000|2025-01-05 20:37:10|44.07|43.69|44.08|43.7|44.08|43.7|44.07|43.69|2
1736109440000|2025-01-05 20:37:20|44.09|43.71|44.09|43.71|44.09|43.71|44.09|43.71|1
1736109460000|2025-01-05 20:37:40|44.1|43.72|44.1|43.72|44.1|43.72|44.1|43.72|1
1736109500000|2025-01-05 20:38:20|44.11|43.73|44.12|43.74|44.12|43.74|44.11|43.73|2
1736109620000|2025-01-05 20:40:20|44.1|43.72|44.08|43.7|44.1|43.72|44.08|43.7|3
1736109630000|2025-01-05 20:40:30|44.09|43.71|44.09|43.71|44.09|43.71|44.09|43.71|1
1736109640000|2025-01-05 20:40:40|44.11|43.73|44.12|43.74|44.12|43.74|44.11|43.73|2
1736109670000|2025-01-05 20:41:10|44.11|43.73|44.1|43.72|44.11|43.73|44.1|43.72|2
1736109680000|2025-01-05 20:41:20|44.09|43.71|44.08|43.7|44.09|43.71|44.08|43.7|4
1736109690000|2025-01-05 20:41:30|44.09|43.71|44.08|43.7|44.09|43.71|44.08|43.7|2
1736109700000|2025-01-05 20:41:40|44.09|43.71|44.09|43.71|44.1|43.72|44.09|43.71|3
1736109730000|2025-01-05 20:42:10|44.1|43.72|44.11|43.73|44.11|43.73|44.1|43.72|2
1736109740000|2025-01-05 20:42:20|44.1|43.72|44.09|43.71|44.1|43.72|44.09|43.71|2
1736109750000|2025-01-05 20:42:30|44.1|43.72|44.07|43.69|44.1|43.72|44.07|43.69|6
1736109760000|2025-01-05 20:42:40|44.08|43.7|44.08|43.7|44.08|43.7|44.08|43.7|1
1736109780000|2025-01-05 20:43:00|44.07|43.69|44.06|43.68|44.07|43.69|44.06|43.68|2
1736109840000|2025-01-05 20:44:00|44.07|43.69|44.07|43.69|44.07|43.69|44.07|43.69|1
1736109850000|2025-01-05 20:44:10|44.08|43.7|44.07|43.69|44.08|43.7|44.07|43.69|2
1736109860000|2025-01-05 20:44:20|44.06|43.68|44.06|43.68|44.07|43.69|44.06|43.68|3
1736109870000|2025-01-05 20:44:30|44.07|43.69|44.07|43.69|44.07|43.69|44.07|43.69|1
1736109890000|2025-01-05 20:44:50|44.08|43.7|44.08|43.7|44.08|43.7|44.08|43.7|1
1736109910000|2025-01-05 20:45:10|44.09|43.71|44.1|43.72|44.1|43.72|44.09|43.71|2
1736109920000|2025-01-05 20:45:20|44.11|43.73|44.11|43.73|44.11|43.73|44.11|43.73|1
1736109950000|2025-01-05 20:45:50|44.1|43.72|44.1|43.72|44.1|43.72|44.1|43.72|1
1736109980000|2025-01-05 20:46:20|44.09|43.71|44.1|43.72|44.1|43.72|44.09|43.71|4
1736109990000|2025-01-05 20:46:30|44.09|43.71|44.1|43.72|44.1|43.72|44.09|43.71|2
1736110000000|2025-01-05 20:46:40|44.09|43.71|44.1|43.72|44.1|43.72|44.09|43.71|2
1736110020000|2025-01-05 20:47:00|44.09|43.71|44.09|43.71|44.09|43.71|44.09|43.71|1
1736110030000|2025-01-05 20:47:10|44.08|43.7|44.08|43.7|44.08|43.7|44.08|43.7|1
1736110050000|2025-01-05 20:47:30|44.09|43.71|44.08|43.7|44.09|43.71|44.08|43.7|2
1736110060000|2025-01-05 20:47:40|44.09|43.71|44.06|43.68|44.09|43.71|44.06|43.68|4
1736110110000|2025-01-05 20:48:30|44.03|43.65|44.02|43.64|44.03|43.65|44.02|43.64|2
1736110120000|2025-01-05 20:48:40|44.03|43.65|44.01|43.63|44.03|43.65|44.01|43.63|3
1736110130000|2025-01-05 20:48:50|44|43.62|44|43.62|44|43.62|44|43.62|1
1736110170000|2025-01-05 20:49:30|44.01|43.63|44.02|43.64|44.02|43.64|44|43.62|4
1736110180000|2025-01-05 20:49:40|44.03|43.65|44.03|43.65|44.03|43.65|44.02|43.64|3
1736110190000|2025-01-05 20:49:50|44.02|43.64|44.02|43.64|44.02|43.64|44.02|43.64|1
1736110210000|2025-01-05 20:50:10|44.01|43.63|44.01|43.63|44.01|43.63|44|43.62|3
1736110220000|2025-01-05 20:50:20|44|43.62|44|43.62|44|43.62|44|43.62|1
1736110240000|2025-01-05 20:50:40|44.01|43.63|44|43.62|44.01|43.63|44|43.62|2
1736110250000|2025-01-05 20:50:50|44.01|43.63|44.01|43.63|44.02|43.64|44.01|43.63|3
1736110260000|2025-01-05 20:51:00|44.02|43.64|44.02|43.64|44.02|43.64|44.02|43.64|1
1736110270000|2025-01-05 20:51:10|44.03|43.65|44.03|43.65|44.03|43.65|44.02|43.64|3
1736110280000|2025-01-05 20:51:20|44.02|43.64|44.02|43.64|44.02|43.64|44.02|43.64|1
1736110300000|2025-01-05 20:51:40|44.03|43.65|44.04|43.66|44.04|43.66|44.03|43.65|4
1736110310000|2025-01-05 20:51:50|44.03|43.65|44.02|43.64|44.03|43.65|44.01|43.63|4
1736110340000|2025-01-05 20:52:20|44.01|43.63|44.01|43.63|44.01|43.63|44|43.62|3
1736110350000|2025-01-05 20:52:30|44|43.62|43.99|43.61|44|43.62|43.99|43.61|2
1736110360000|2025-01-05 20:52:40|44|43.62|44|43.62|44|43.62|44|43.62|1
1736110370000|2025-01-05 20:52:50|43.99|43.61|43.99|43.61|43.99|43.61|43.99|43.61|1
1736110380000|2025-01-05 20:53:00|44|43.62|44|43.62|44|43.62|43.99|43.61|5
1736110390000|2025-01-05 20:53:10|44.01|43.63|44.01|43.63|44.02|43.64|44.01|43.63|3
1736110400000|2025-01-05 20:53:20|44.02|43.64|44.02|43.64|44.02|43.64|44.01|43.63|3
1736110430000|2025-01-05 20:53:50|44.01|43.63|44.01|43.63|44.01|43.63|44.01|43.63|1
1736110440000|2025-01-05 20:54:00|44.02|43.64|44.02|43.64|44.02|43.64|44.01|43.63|3
1736110480000|2025-01-05 20:54:40|44.01|43.63|44.01|43.63|44.01|43.63|44.01|43.63|1
1736110500000|2025-01-05 20:55:00|44.02|43.64|44.02|43.64|44.02|43.64|44.01|43.63|3
1736110510000|2025-01-05 20:55:10|44.01|43.63|44.01|43.63|44.01|43.63|44.01|43.63|1
1736110520000|2025-01-05 20:55:20|44.02|43.64|44.02|43.64|44.02|43.64|44.02|43.64|1
1736110590000|2025-01-05 20:56:30|44.03|43.65|44.03|43.65|44.03|43.65|44.03|43.65|1
1736110620000|2025-01-05 20:57:00|44.02|43.64|44.02|43.64|44.02|43.64|44.02|43.64|1
1736110630000|2025-01-05 20:57:10|44.03|43.65|44.03|43.65|44.03|43.65|44.03|43.65|1
1736110670000|2025-01-05 20:57:50|44.02|43.64|44.02|43.64|44.02|43.64|44.02|43.64|1
1736110680000|2025-01-05 20:58:00|44.03|43.65|44.03|43.65|44.03|43.65|44.02|43.64|3
1736110690000|2025-01-05 20:58:10|44.02|43.64|44.03|43.65|44.03|43.65|44.02|43.64|4
1736110700000|2025-01-05 20:58:20|44.04|43.66|44.03|43.65|44.04|43.66|44.02|43.64|4
1736110710000|2025-01-05 20:58:30|44.04|43.66|44.03|43.65|44.04|43.66|44.03|43.65|2
1736110720000|2025-01-05 20:58:40|44.04|43.66|44.04|43.66|44.04|43.66|44.04|43.66|1
1736110740000|2025-01-05 20:59:00|44.05|43.67|44.05|43.67|44.05|43.67|44.05|43.67|1
1736110770000|2025-01-05 20:59:30|44.06|43.68|44.06|43.68|44.06|43.68|44.06|43.68|1
1736110820000|2025-01-05 21:00:20|44.07|43.69|44.12|43.74|44.12|43.74|44.07|43.69|5
1736110830000|2025-01-05 21:00:30|44.13|43.75|44.13|43.75|44.13|43.75|44.13|43.75|1
1736110840000|2025-01-05 21:00:40|44.14|43.76|44.12|43.74|44.14|43.76|44.12|43.74|5
1736110850000|2025-01-05 21:00:50|44.13|43.75|44.14|43.76|44.14|43.76|44.13|43.75|2
1736110860000|2025-01-05 21:01:00|44.13|43.75|44.16|43.78|44.16|43.78|44.13|43.75|3
1736110870000|2025-01-05 21:01:10|44.17|43.79|44.17|43.79|44.17|43.79|44.16|43.78|3
1736110890000|2025-01-05 21:01:30|44.16|43.78|44.16|43.78|44.16|43.78|44.16|43.78|1
1736110900000|2025-01-05 21:01:40|44.17|43.79|44.17|43.79|44.17|43.79|44.16|43.78|5
1736110910000|2025-01-05 21:01:50|44.16|43.78|44.17|43.79|44.17|43.79|44.16|43.78|2
1736110920000|2025-01-05 21:02:00|44.18|43.8|44.18|43.8|44.18|43.8|44.18|43.8|1
1736110970000|2025-01-05 21:02:50|44.17|43.79|44.15|43.77|44.17|43.79|44.15|43.77|3
1736110980000|2025-01-05 21:03:00|44.14|43.76|44.14|43.76|44.14|43.76|44.14|43.76|1
1736110990000|2025-01-05 21:03:10|44.13|43.75|44.13|43.75|44.13|43.75|44.13|43.75|1
1736111000000|2025-01-05 21:03:20|44.14|43.76|44.14|43.76|44.14|43.76|44.14|43.76|1
1736111030000|2025-01-05 21:03:50|44.13|43.75|44.13|43.75|44.13|43.75|44.13|43.75|1
1736111040000|2025-01-05 21:04:00|44.14|43.76|44.14|43.76|44.14|43.76|44.14|43.76|1
1736111050000|2025-01-05 21:04:10|44.13|43.75|44.13|43.75|44.13|43.75|44.13|43.75|1
1736111060000|2025-01-05 21:04:20|44.14|43.76|44.14|43.76|44.14|43.76|44.13|43.75|3
1736111070000|2025-01-05 21:04:30|44.13|43.75|44.09|43.71|44.13|43.75|44.09|43.71|7
1736111080000|2025-01-05 21:04:40|44.08|43.7|44.08|43.7|44.08|43.7|44.08|43.7|1
1736111090000|2025-01-05 21:04:50|44.09|43.71|44.09|43.71|44.09|43.71|44.09|43.71|1
1736111100000|2025-01-05 21:05:00|44.1|43.72|44.1|43.72|44.1|43.72|44.1|43.72|1
1736111140000|2025-01-05 21:05:40|44.13|43.75|44.13|43.75|44.13|43.75|44.13|43.75|1
1736111150000|2025-01-05 21:05:50|44.12|43.74|44.12|43.74|44.12|43.74|44.12|43.74|1
1736111160000|2025-01-05 21:06:00|44.11|43.73|44.11|43.73|44.11|43.73|44.11|43.73|1
1736111170000|2025-01-05 21:06:10|44.1|43.72|44.1|43.72|44.11|43.73|44.1|43.72|3
1736111180000|2025-01-05 21:06:20|44.09|43.71|44.07|43.69|44.09|43.71|44.07|43.69|3
1736111190000|2025-01-05 21:06:30|44.06|43.68|44.07|43.69|44.07|43.69|44.06|43.68|2
1736111210000|2025-01-05 21:06:50|44.1|43.72|44.11|43.73|44.11|43.73|44.1|43.72|2
1736111220000|2025-01-05 21:07:00|44.12|43.74|44.12|43.74|44.12|43.74|44.12|43.74|1
1736111230000|2025-01-05 21:07:10|44.13|43.75|44.12|43.74|44.13|43.75|44.12|43.74|4
1736111240000|2025-01-05 21:07:20|44.13|43.75|44.13|43.75|44.13|43.75|44.12|43.74|5
1736111260000|2025-01-05 21:07:40|44.14|43.76|44.15|43.77|44.15|43.77|44.14|43.76|2
1736111280000|2025-01-05 21:08:00|44.17|43.79|44.17|43.79|44.17|43.79|44.17|43.79|1
1736111290000|2025-01-05 21:08:10|44.18|43.8|44.18|43.8|44.18|43.8|44.18|43.8|1
1736111300000|2025-01-05 21:08:20|44.19|43.81|44.18|43.8|44.19|43.81|44.18|43.8|2
1736111310000|2025-01-05 21:08:30|44.19|43.81|44.21|43.83|44.21|43.83|44.19|43.81|3
1736111320000|2025-01-05 21:08:40|44.2|43.82|44.21|43.83|44.21|43.83|44.2|43.82|2
1736111330000|2025-01-05 21:08:50|44.22|43.84|44.21|43.83|44.22|43.84|44.21|43.83|2
1736111340000|2025-01-05 21:09:00|44.2|43.82|44.19|43.81|44.2|43.82|44.18|43.8|4
1736111350000|2025-01-05 21:09:10|44.18|43.8|44.19|43.81|44.19|43.81|44.18|43.8|2
1736111360000|2025-01-05 21:09:20|44.18|43.8|44.19|43.81|44.19|43.81|44.18|43.8|4
1736111370000|2025-01-05 21:09:30|44.18|43.8|44.17|43.79|44.19|43.81|44.17|43.79|4
1736111380000|2025-01-05 21:09:40|44.16|43.78|44.16|43.78|44.16|43.78|44.16|43.78|1
1736111400000|2025-01-05 21:10:00|44.17|43.79|44.2|43.82|44.2|43.82|44.17|43.79|3
1736111410000|2025-01-05 21:10:10|44.19|43.81|44.18|43.8|44.19|43.81|44.18|43.8|2
1736111430000|2025-01-05 21:10:30|44.17|43.79|44.17|43.79|44.18|43.8|44.17|43.79|3
1736111460000|2025-01-05 21:11:00|44.18|43.8|44.21|43.83|44.21|43.83|44.18|43.8|3
1736111490000|2025-01-05 21:11:30|44.2|43.82|44.19|43.81|44.2|43.82|44.19|43.81|2
1736111510000|2025-01-05 21:11:50|44.18|43.8|44.18|43.8|44.18|43.8|44.18|43.8|1
1736111520000|2025-01-05 21:12:00|44.19|43.81|44.19|43.81|44.19|43.81|44.19|43.81|1
1736111530000|2025-01-05 21:12:10|44.2|43.82|44.21|43.83|44.21|43.83|44.2|43.82|2
1736111540000|2025-01-05 21:12:20|44.2|43.82|44.2|43.82|44.2|43.82|44.2|43.82|1
1736111600000|2025-01-05 21:13:20|44.21|43.83|44.21|43.83|44.21|43.83|44.21|43.83|1
1736111610000|2025-01-05 21:13:30|44.2|43.82|44.2|43.82|44.21|43.83|44.2|43.82|3
1736111620000|2025-01-05 21:13:40|44.21|43.83|44.21|43.83|44.21|43.83|44.2|43.82|3
1736111630000|2025-01-05 21:13:50|44.2|43.82|44.2|43.82|44.21|43.83|44.2|43.82|3
1736111640000|2025-01-05 21:14:00|44.21|43.83|44.2|43.82|44.21|43.83|44.2|43.82|2
1736111650000|2025-01-05 21:14:10|44.21|43.83|44.21|43.83|44.21|43.83|44.2|43.82|5
1736111660000|2025-01-05 21:14:20|44.2|43.82|44.21|43.83|44.21|43.83|44.2|43.82|2
1736111670000|2025-01-05 21:14:30|44.2|43.82|44.21|43.83|44.21|43.83|44.2|43.82|2
1736111680000|2025-01-05 21:14:40|44.2|43.82|44.2|43.82|44.21|43.83|44.2|43.82|3
1736111700000|2025-01-05 21:15:00|44.19|43.81|44.19|43.81|44.19|43.81|44.18|43.8|3
1736111710000|2025-01-05 21:15:10|44.18|43.8|44.15|43.77|44.18|43.8|44.15|43.77|4
1736111720000|2025-01-05 21:15:20|44.16|43.78|44.17|43.79|44.17|43.79|44.16|43.78|4
1736111750000|2025-01-05 21:15:50|44.16|43.78|44.16|43.78|44.16|43.78|44.16|43.78|1
1736111760000|2025-01-05 21:16:00|44.17|43.79|44.17|43.79|44.17|43.79|44.16|43.78|3
1736111770000|2025-01-05 21:16:10|44.16|43.78|44.16|43.78|44.16|43.78|44.16|43.78|1
1736111780000|2025-01-05 21:16:20|44.17|43.79|44.17|43.79|44.17|43.79|44.16|43.78|3
1736111790000|2025-01-05 21:16:30|44.18|43.8|44.19|43.81|44.19|43.81|44.18|43.8|4
1736111800000|2025-01-05 21:16:40|44.2|43.82|44.19|43.81|44.2|43.82|44.19|43.81|2
1736111810000|2025-01-05 21:16:50|44.18|43.8|44.18|43.8|44.18|43.8|44.18|43.8|1
1736111820000|2025-01-05 21:17:00|44.19|43.81|44.19|43.81|44.19|43.81|44.18|43.8|3
1736111830000|2025-01-05 21:17:10|44.18|43.8|44.16|43.78|44.18|43.8|44.16|43.78|3
1736111840000|2025-01-05 21:17:20|44.17|43.79|44.16|43.78|44.17|43.79|44.16|43.78|6
1736111880000|2025-01-05 21:18:00|44.17|43.79|44.18|43.8|44.18|43.8|44.17|43.79|2
1736111890000|2025-01-05 21:18:10|44.19|43.81|44.18|43.8|44.19|43.81|44.18|43.8|2
1736111910000|2025-01-05 21:18:30|44.19|43.81|44.18|43.8|44.19|43.81|44.18|43.8|2
1736112010000|2025-01-05 21:20:10|44.17|43.79|44.18|43.8|44.18|43.8|44.17|43.79|2
1736112020000|2025-01-05 21:20:20|44.19|43.81|44.19|43.81|44.19|43.81|44.18|43.8|3
1736112030000|2025-01-05 21:20:30|44.2|43.82|44.19|43.81|44.2|43.82|44.19|43.81|4
1736112050000|2025-01-05 21:20:50|44.2|43.82|44.21|43.83|44.21|43.83|44.2|43.82|2
1736112060000|2025-01-05 21:21:00|44.2|43.82|44.19|43.81|44.21|43.83|44.19|43.81|4
1736112070000|2025-01-05 21:21:10|44.18|43.8|44.17|43.79|44.18|43.8|44.17|43.79|2
1736112090000|2025-01-05 21:21:30|44.18|43.8|44.18|43.8|44.18|43.8|44.17|43.79|3
1736112100000|2025-01-05 21:21:40|44.19|43.81|44.18|43.8|44.2|43.82|44.18|43.8|4
1736112120000|2025-01-05 21:22:00|44.19|43.81|44.18|43.8|44.19|43.81|44.18|43.8|2
1736112140000|2025-01-05 21:22:20|44.19|43.81|44.2|43.82|44.2|43.82|44.19|43.81|2
1736112150000|2025-01-05 21:22:30|44.19|43.81|44.19|43.81|44.19|43.81|44.19|43.81|1
1736112170000|2025-01-05 21:22:50|44.18|43.8|44.17|43.79|44.18|43.8|44.17|43.79|2
1736112180000|2025-01-05 21:23:00|44.16|43.78|44.16|43.78|44.16|43.78|44.16|43.78|1
1736112190000|2025-01-05 21:23:10|44.17|43.79|44.16|43.78|44.17|43.79|44.16|43.78|2
1736112200000|2025-01-05 21:23:20|44.17|43.79|44.17|43.79|44.17|43.79|44.17|43.79|1
1736112210000|2025-01-05 21:23:30|44.18|43.8|44.19|43.81|44.19|43.81|44.18|43.8|2
1736112230000|2025-01-05 21:23:50|44.2|43.82|44.2|43.82|44.2|43.82|44.2|43.82|1
1736112240000|2025-01-05 21:24:00|44.21|43.83|44.21|43.83|44.21|43.83|44.21|43.83|1
1736112300000|2025-01-05 21:25:00|44.23|43.85|44.23|43.85|44.23|43.85|44.23|43.85|1
1736112360000|2025-01-05 21:26:00|44.24|43.86|44.24|43.86|44.24|43.86|44.24|43.86|1
1736112410000|2025-01-05 21:26:50|44.23|43.85|44.23|43.85|44.23|43.85|44.23|43.85|1
1736112420000|2025-01-05 21:27:00|44.22|43.84|44.23|43.85|44.23|43.85|44.22|43.84|2
1736112430000|2025-01-05 21:27:10|44.22|43.84|44.22|43.84|44.22|43.84|44.22|43.84|1
1736112450000|2025-01-05 21:27:30|44.21|43.83|44.22|43.84|44.22|43.84|44.21|43.83|2
1736112460000|2025-01-05 21:27:40|44.23|43.85|44.22|43.84|44.23|43.85|44.22|43.84|2
1736112490000|2025-01-05 21:28:10|44.21|43.83|44.21|43.83|44.21|43.83|44.21|43.83|1
1736112600000|2025-01-05 21:30:00|44.19|43.81|44.18|43.8|44.19|43.81|44.18|43.8|2
1736112610000|2025-01-05 21:30:10|44.19|43.81|44.19|43.81|44.19|43.81|44.19|43.81|1
1736112620000|2025-01-05 21:30:20|44.21|43.83|44.22|43.84|44.22|43.84|44.21|43.83|2
1736112630000|2025-01-05 21:30:30|44.21|43.83|44.2|43.82|44.21|43.83|44.2|43.82|2
1736112640000|2025-01-05 21:30:40|44.21|43.83|44.21|43.83|44.21|43.83|44.21|43.83|1
1736112650000|2025-01-05 21:30:50|44.22|43.84|44.21|43.83|44.22|43.84|44.21|43.83|2
1736112660000|2025-01-05 21:31:00|44.2|43.82|44.19|43.81|44.2|43.82|44.19|43.81|2
1736112670000|2025-01-05 21:31:10|44.18|43.8|44.18|43.8|44.19|43.81|44.18|43.8|3
1736112680000|2025-01-05 21:31:20|44.19|43.81|44.19|43.81|44.19|43.81|44.19|43.81|1
1736112690000|2025-01-05 21:31:30|44.2|43.82|44.22|43.84|44.22|43.84|44.2|43.82|3
1736112710000|2025-01-05 21:31:50|44.21|43.83|44.22|43.84|44.22|43.84|44.21|43.83|4
1736112740000|2025-01-05 21:32:20|44.23|43.85|44.23|43.85|44.23|43.85|44.22|43.84|3
1736112760000|2025-01-05 21:32:40|44.22|43.84|44.22|43.84|44.22|43.84|44.22|43.84|1
1736112780000|2025-01-05 21:33:00|44.23|43.85|44.23|43.85|44.23|43.85|44.23|43.85|1
1736112790000|2025-01-05 21:33:10|44.24|43.86|44.23|43.85|44.24|43.86|44.23|43.85|2
1736112800000|2025-01-05 21:33:20|44.24|43.86|44.24|43.86|44.24|43.86|44.23|43.85|3
1736112890000|2025-01-05 21:34:50|44.25|43.87|44.26|43.88|44.26|43.88|44.25|43.87|2
1736112900000|2025-01-05 21:35:00|44.27|43.89|44.27|43.89|44.27|43.89|44.27|43.89|1
1736112910000|2025-01-05 21:35:10|44.26|43.88|44.27|43.89|44.27|43.89|44.26|43.88|2
1736112920000|2025-01-05 21:35:20|44.26|43.88|44.27|43.89|44.27|43.89|44.26|43.88|2
1736112960000|2025-01-05 21:36:00|44.26|43.88|44.26|43.88|44.27|43.89|44.26|43.88|5
1736112980000|2025-01-05 21:36:20|44.25|43.87|44.25|43.87|44.25|43.87|44.25|43.87|1
1736112990000|2025-01-05 21:36:30|44.24|43.86|44.23|43.85|44.24|43.86|44.23|43.85|2
1736113010000|2025-01-05 21:36:50|44.22|43.84|44.22|43.84|44.22|43.84|44.22|43.84|1
1736113020000|2025-01-05 21:37:00|44.23|43.85|44.23|43.85|44.23|43.85|44.22|43.84|7
1736113040000|2025-01-05 21:37:20|44.24|43.86|44.25|43.87|44.25|43.87|44.24|43.86|2
1736113050000|2025-01-05 21:37:30|44.26|43.88|44.26|43.88|44.26|43.88|44.26|43.88|1
1736113060000|2025-01-05 21:37:40|44.25|43.87|44.24|43.86|44.25|43.87|44.24|43.86|2
1736113070000|2025-01-05 21:37:50|44.25|43.87|44.25|43.87|44.25|43.87|44.25|43.87|1
1736113090000|2025-01-05 21:38:10|44.26|43.88|44.26|43.88|44.26|43.88|44.26|43.88|1
1736113100000|2025-01-05 21:38:20|44.27|43.89|44.27|43.89|44.27|43.89|44.27|43.89|1
1736113140000|2025-01-05 21:39:00|44.28|43.9|44.28|43.9|44.28|43.9|44.28|43.9|1
1736113150000|2025-01-05 21:39:10|44.29|43.91|44.3|43.92|44.3|43.92|44.29|43.91|2
1736113160000|2025-01-05 21:39:20|44.32|43.94|44.34|43.96|44.34|43.96|44.32|43.94|3
1736113170000|2025-01-05 21:39:30|44.33|43.95|44.33|43.95|44.33|43.95|44.33|43.95|1
1736113190000|2025-01-05 21:39:50|44.34|43.96|44.34|43.96|44.34|43.96|44.34|43.96|1
1736113200000|2025-01-05 21:40:00|44.33|43.95|44.34|43.96|44.34|43.96|44.33|43.95|2
1736113210000|2025-01-05 21:40:10|44.36|43.98|44.35|43.97|44.36|43.98|44.35|43.97|2
1736113220000|2025-01-05 21:40:20|44.34|43.96|44.31|43.93|44.34|43.96|44.31|43.93|4
1736113230000|2025-01-05 21:40:30|44.32|43.94|44.32|43.94|44.32|43.94|44.32|43.94|1
1736113250000|2025-01-05 21:40:50|44.31|43.93|44.31|43.93|44.31|43.93|44.31|43.93|1
1736113260000|2025-01-05 21:41:00|44.3|43.92|44.3|43.92|44.3|43.92|44.3|43.92|1
1736113280000|2025-01-05 21:41:20|44.31|43.93|44.3|43.92|44.31|43.93|44.3|43.92|2
1736113290000|2025-01-05 21:41:30|44.29|43.91|44.29|43.91|44.29|43.91|44.29|43.91|1
1736113300000|2025-01-05 21:41:40|44.3|43.92|44.3|43.92|44.3|43.92|44.3|43.92|1
1736113310000|2025-01-05 21:41:50|44.29|43.91|44.29|43.91|44.29|43.91|44.29|43.91|1
1736113320000|2025-01-05 21:42:00|44.3|43.92|44.29|43.91|44.3|43.92|44.29|43.91|2
1736113330000|2025-01-05 21:42:10|44.3|43.92|44.29|43.91|44.3|43.92|44.29|43.91|2
1736113350000|2025-01-05 21:42:30|44.27|43.89|44.26|43.88|44.27|43.89|44.26|43.88|2
1736113360000|2025-01-05 21:42:40|44.25|43.87|44.25|43.87|44.25|43.87|44.25|43.87|1
1736113370000|2025-01-05 21:42:50|44.26|43.88|44.26|43.88|44.26|43.88|44.26|43.88|1
1736113400000|2025-01-05 21:43:20|44.27|43.89|44.26|43.88|44.27|43.89|44.26|43.88|2
1736113410000|2025-01-05 21:43:30|44.25|43.87|44.25|43.87|44.25|43.87|44.25|43.87|1
1736113430000|2025-01-05 21:43:50|44.26|43.88|44.25|43.87|44.26|43.88|44.25|43.87|4
1736113440000|2025-01-05 21:44:00|44.26|43.88|44.28|43.9|44.28|43.9|44.26|43.88|3
1736113450000|2025-01-05 21:44:10|44.27|43.89|44.27|43.89|44.27|43.89|44.26|43.88|5
1736113460000|2025-01-05 21:44:20|44.26|43.88|44.26|43.88|44.27|43.89|44.26|43.88|3
1736113480000|2025-01-05 21:44:40|44.27|43.89|44.26|43.88|44.27|43.89|44.26|43.88|2
1736113520000|2025-01-05 21:45:20|44.25|43.87|44.2|43.82|44.25|43.87|44.2|43.82|3
1736113530000|2025-01-05 21:45:30|44.21|43.83|44.2|43.82|44.21|43.83|44.2|43.82|2
1736113550000|2025-01-05 21:45:50|44.21|43.83|44.21|43.83|44.21|43.83|44.21|43.83|1
1736113570000|2025-01-05 21:46:10|44.22|43.84|44.2|43.82|44.22|43.84|44.2|43.82|3
1736113580000|2025-01-05 21:46:20|44.19|43.81|44.19|43.81|44.19|43.81|44.19|43.81|1
1736113590000|2025-01-05 21:46:30|44.2|43.82|44.19|43.81|44.2|43.82|44.19|43.81|2
1736113600000|2025-01-05 21:46:40|44.2|43.82|44.22|43.84|44.22|43.84|44.2|43.82|3
1736113610000|2025-01-05 21:46:50|44.21|43.83|44.21|43.83|44.22|43.84|44.21|43.83|3
1736113620000|2025-01-05 21:47:00|44.22|43.84|44.22|43.84|44.22|43.84|44.21|43.83|3
1736113650000|2025-01-05 21:47:30|44.23|43.85|44.22|43.84|44.23|43.85|44.22|43.84|2
1736113660000|2025-01-05 21:47:40|44.21|43.83|44.2|43.82|44.21|43.83|44.2|43.82|2
1736113670000|2025-01-05 21:47:50|44.21|43.83|44.2|43.82|44.21|43.83|44.2|43.82|2
1736113690000|2025-01-05 21:48:10|44.19|43.81|44.19|43.81|44.19|43.81|44.19|43.81|1
1736113700000|2025-01-05 21:48:20|44.18|43.8|44.19|43.81|44.19|43.81|44.18|43.8|2
1736113710000|2025-01-05 21:48:30|44.2|43.82|44.2|43.82|44.2|43.82|44.19|43.81|3
1736113740000|2025-01-05 21:49:00|44.19|43.81|44.19|43.81|44.19|43.81|44.19|43.81|1
1736113750000|2025-01-05 21:49:10|44.18|43.8|44.18|43.8|44.18|43.8|44.18|43.8|1
1736113760000|2025-01-05 21:49:20|44.17|43.79|44.18|43.8|44.18|43.8|44.17|43.79|6
1736113780000|2025-01-05 21:49:40|44.19|43.81|44.18|43.8|44.19|43.81|44.18|43.8|2
1736113790000|2025-01-05 21:49:50|44.19|43.81|44.19|43.81|44.19|43.81|44.18|43.8|3
1736113800000|2025-01-05 21:50:00|44.18|43.8|44.18|43.8|44.18|43.8|44.18|43.8|1
1736113890000|2025-01-05 21:51:30|44.19|43.81|44.18|43.8|44.19|43.81|44.18|43.8|2
1736113920000|2025-01-05 21:52:00|44.17|43.79|44.17|43.79|44.17|43.79|44.16|43.78|3
1736113930000|2025-01-05 21:52:10|44.18|43.8|44.18|43.8|44.18|43.8|44.18|43.8|1
1736113950000|2025-01-05 21:52:30|44.17|43.79|44.17|43.79|44.17|43.79|44.17|43.79|1
1736113970000|2025-01-05 21:52:50|44.18|43.8|44.18|43.8|44.18|43.8|44.18|43.8|1
1736113980000|2025-01-05 21:53:00|44.17|43.79|44.18|43.8|44.18|43.8|44.17|43.79|4
1736113990000|2025-01-05 21:53:10|44.19|43.81|44.19|43.81|44.19|43.81|44.18|43.8|3
1736114010000|2025-01-05 21:53:30|44.2|43.82|44.19|43.81|44.2|43.82|44.19|43.81|2
1736114020000|2025-01-05 21:53:40|44.2|43.82|44.21|43.83|44.21|43.83|44.2|43.82|2
1736114060000|2025-01-05 21:54:20|44.22|43.84|44.21|43.83|44.22|43.84|44.21|43.83|2
1736114070000|2025-01-05 21:54:30|44.22|43.84|44.22|43.84|44.22|43.84|44.22|43.84|1
1736114080000|2025-01-05 21:54:40|44.21|43.83|44.21|43.83|44.21|43.83|44.21|43.83|1
1736114090000|2025-01-05 21:54:50|44.2|43.82|44.2|43.82|44.21|43.83|44.2|43.82|9
1736114100000|2025-01-05 21:55:00|44.19|43.81|44.19|43.81|44.19|43.81|44.19|43.81|1
1736114160000|2025-01-05 21:56:00|44.2|43.82|44.19|43.81|44.2|43.82|44.19|43.81|2
1736114190000|2025-01-05 21:56:30|44.2|43.82|44.21|43.83|44.21|43.83|44.2|43.82|2
1736114200000|2025-01-05 21:56:40|44.2|43.82|44.2|43.82|44.2|43.82|44.2|43.82|1
1736114220000|2025-01-05 21:57:00|44.19|43.81|44.2|43.82|44.2|43.82|44.19|43.81|2
1736114230000|2025-01-05 21:57:10|44.21|43.83|44.22|43.84|44.22|43.84|44.21|43.83|2
1736114240000|2025-01-05 21:57:20|44.23|43.85|44.23|43.85|44.23|43.85|44.23|43.85|1
1736114250000|2025-01-05 21:57:30|44.22|43.84|44.21|43.83|44.22|43.84|44.21|43.83|2
1736114260000|2025-01-05 21:57:40|44.22|43.84|44.22|43.84|44.22|43.84|44.22|43.84|1
1736114270000|2025-01-05 21:57:50|44.21|43.83|44.21|43.83|44.21|43.83|44.21|43.83|1
1736114280000|2025-01-05 21:58:00|44.22|43.84|44.21|43.83|44.22|43.84|44.21|43.83|4
1736114290000|2025-01-05 21:58:10|44.22|43.84|44.22|43.84|44.22|43.84|44.22|43.84|1
1736114300000|2025-01-05 21:58:20|44.21|43.83|44.22|43.84|44.22|43.84|44.21|43.83|2
1736114310000|2025-01-05 21:58:30|44.21|43.83|44.21|43.83|44.21|43.83|44.21|43.83|1
1736114320000|2025-01-05 21:58:40|44.2|43.82|44.2|43.82|44.2|43.82|44.2|43.82|1
1736114330000|2025-01-05 21:58:50|44.19|43.81|44.17|43.79|44.19|43.81|44.17|43.79|2
1736114340000|2025-01-05 21:59:00|44.16|43.78|44.16|43.78|44.16|43.78|44.16|43.78|1
1736114350000|2025-01-05 21:59:10|44.15|43.77|44.15|43.77|44.16|43.78|44.15|43.77|3
1736114370000|2025-01-05 21:59:30|44.16|43.78|44.16|43.78|44.16|43.78|44.16|43.78|1
1736114380000|2025-01-05 21:59:40|44.17|43.79|44.18|43.8|44.18|43.8|44.17|43.79|2
1736114400000|2025-01-05 22:00:00|44.19|43.81|44.18|43.8|44.19|43.81|44.18|43.8|2
1736114410000|2025-01-05 22:00:10|44.19|43.81|44.19|43.81|44.19|43.81|44.19|43.81|1
1736114420000|2025-01-05 22:00:20|44.18|43.8|44.18|43.8|44.19|43.81|44.18|43.8|3
1736114430000|2025-01-05 22:00:30|44.17|43.79|44.17|43.79|44.17|43.79|44.17|43.79|1
1736114450000|2025-01-05 22:00:50|44.16|43.78|44.15|43.77|44.16|43.78|44.15|43.77|2
1736114460000|2025-01-05 22:01:00|44.14|43.76|44.14|43.76|44.14|43.76|44.14|43.76|1
1736114470000|2025-01-05 22:01:10|44.13|43.75|44.11|43.73|44.13|43.75|44.11|43.73|3
1736114480000|2025-01-05 22:01:20|44.1|43.72|44.1|43.72|44.1|43.72|44.1|43.72|1
1736114510000|2025-01-05 22:01:50|44.09|43.71|44.09|43.71|44.09|43.71|44.09|43.71|1
1736114520000|2025-01-05 22:02:00|44.1|43.72|44.1|43.72|44.1|43.72|44.1|43.72|1
1736114530000|2025-01-05 22:02:10|44.11|43.73|44.11|43.73|44.11|43.73|44.11|43.73|1
1736114540000|2025-01-05 22:02:20|44.12|43.74|44.11|43.73|44.12|43.74|44.11|43.73|2
1736114560000|2025-01-05 22:02:40|44.12|43.74|44.11|43.73|44.12|43.74|44.11|43.73|2
1736114570000|2025-01-05 22:02:50|44.1|43.72|44.1|43.72|44.1|43.72|44.1|43.72|1
1736114580000|2025-01-05 22:03:00|44.09|43.71|44.08|43.7|44.1|43.72|44.08|43.7|4
1736114590000|2025-01-05 22:03:10|44.07|43.69|44.07|43.69|44.07|43.69|44.07|43.69|1
1736114600000|2025-01-05 22:03:20|44.06|43.68|44.06|43.68|44.06|43.68|44.06|43.68|1
1736114640000|2025-01-05 22:04:00|44.07|43.69|44.07|43.69|44.08|43.7|44.07|43.69|3
1736114650000|2025-01-05 22:04:10|44.08|43.7|44.08|43.7|44.08|43.7|44.08|43.7|1
1736114680000|2025-01-05 22:04:40|44.09|43.71|44.09|43.71|44.09|43.71|44.09|43.71|1
1736114690000|2025-01-05 22:04:50|44.1|43.72|44.1|43.72|44.1|43.72|44.1|43.72|1
1736114710000|2025-01-05 22:05:10|44.11|43.73|44.11|43.73|44.12|43.74|44.11|43.73|5
1736114720000|2025-01-05 22:05:20|44.12|43.74|44.12|43.74|44.12|43.74|44.11|43.73|3
1736114740000|2025-01-05 22:05:40|44.11|43.73|44.11|43.73|44.11|43.73|44.11|43.73|1
1736114760000|2025-01-05 22:06:00|44.12|43.74|44.12|43.74|44.12|43.74|44.12|43.74|1
1736114770000|2025-01-05 22:06:10|44.13|43.75|44.13|43.75|44.13|43.75|44.13|43.75|1
1736114800000|2025-01-05 22:06:40|44.12|43.74|44.1|43.72|44.12|43.74|44.1|43.72|3
1736114840000|2025-01-05 22:07:20|44.09|43.71|44.09|43.71|44.09|43.71|44.09|43.71|1
1736114850000|2025-01-05 22:07:30|44.08|43.7|44.08|43.7|44.08|43.7|44.08|43.7|1
1736114860000|2025-01-05 22:07:40|44.07|43.69|44.06|43.68|44.07|43.69|44.06|43.68|2
1736114870000|2025-01-05 22:07:50|44.07|43.69|44.07|43.69|44.07|43.69|44.07|43.69|1
1736114890000|2025-01-05 22:08:10|44.08|43.7|44.07|43.69|44.08|43.7|44.07|43.69|2
1736114900000|2025-01-05 22:08:20|44.06|43.68|44.06|43.68|44.06|43.68|44.06|43.68|1
1736114930000|2025-01-05 22:08:50|44.07|43.69|44.06|43.68|44.07|43.69|44.06|43.68|2
1736114950000|2025-01-05 22:09:10|44.07|43.69|44.07|43.69|44.07|43.69|44.07|43.69|1
1736114980000|2025-01-05 22:09:40|44.06|43.68|44.06|43.68|44.06|43.68|44.06|43.68|1
1736115020000|2025-01-05 22:10:20|44.07|43.69|44.07|43.69|44.07|43.69|44.07|43.69|1
1736115030000|2025-01-05 22:10:30|44.06|43.68|44.07|43.69|44.07|43.69|44.06|43.68|2
1736115040000|2025-01-05 22:10:40|44.06|43.68|44.06|43.68|44.07|43.69|44.06|43.68|3
1736115130000|2025-01-05 22:12:10|44.04|43.66|44.03|43.65|44.04|43.66|44.03|43.65|2
1736115170000|2025-01-05 22:12:50|44.05|43.67|44.1|43.72|44.11|43.73|44.05|43.67|6
1736115180000|2025-01-05 22:13:00|44.09|43.71|44.09|43.71|44.09|43.71|44.09|43.71|1
1736115200000|2025-01-05 22:13:20|44.1|43.72|44.09|43.71|44.1|43.72|44.09|43.71|4
1736115220000|2025-01-05 22:13:40|44.08|43.7|44.08|43.7|44.08|43.7|44.08|43.7|1
1736115240000|2025-01-05 22:14:00|44.09|43.71|44.11|43.73|44.11|43.73|44.09|43.71|3
1736115250000|2025-01-05 22:14:10|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736115270000|2025-01-05 22:14:30|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1736115300000|2025-01-05 22:15:00|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736115310000|2025-01-05 22:15:10|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736115320000|2025-01-05 22:15:20|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736115330000|2025-01-05 22:15:30|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736115340000|2025-01-05 22:15:40|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|6
1736115350000|2025-01-05 22:15:50|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736115360000|2025-01-05 22:16:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736115370000|2025-01-05 22:16:10|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1736115380000|2025-01-05 22:16:20|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736115490000|2025-01-05 22:18:10|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736115550000|2025-01-05 22:19:10|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736115560000|2025-01-05 22:19:20|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736115610000|2025-01-05 22:20:10|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736115630000|2025-01-05 22:20:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736115690000|2025-01-05 22:21:30|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736115700000|2025-01-05 22:21:40|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736115710000|2025-01-05 22:21:50|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736115810000|2025-01-05 22:23:30|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736115890000|2025-01-05 22:24:50|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736115930000|2025-01-05 22:25:30|44.16|43.98|44.14|43.96|44.16|43.98|44.13|43.95|7
1736115970000|2025-01-05 22:26:10|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736115980000|2025-01-05 22:26:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736115990000|2025-01-05 22:26:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736116000000|2025-01-05 22:26:40|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736116010000|2025-01-05 22:26:50|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736116030000|2025-01-05 22:27:10|44.11|43.93|44.11|43.93|44.11|43.93|44.1|43.92|3
1736116050000|2025-01-05 22:27:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736116060000|2025-01-05 22:27:40|44.13|43.95|44.12|43.94|44.14|43.96|44.12|43.94|3
1736116100000|2025-01-05 22:28:20|44.14|43.96|44.16|43.98|44.16|43.98|44.14|43.96|3
1736116120000|2025-01-05 22:28:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736116140000|2025-01-05 22:29:00|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736116150000|2025-01-05 22:29:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736116200000|2025-01-05 22:30:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736116210000|2025-01-05 22:30:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|4
1736116230000|2025-01-05 22:30:30|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1736116240000|2025-01-05 22:30:40|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736116260000|2025-01-05 22:31:00|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736116270000|2025-01-05 22:31:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736116280000|2025-01-05 22:31:20|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736116290000|2025-01-05 22:31:30|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736116300000|2025-01-05 22:31:40|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736116310000|2025-01-05 22:31:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736116340000|2025-01-05 22:32:20|44.13|43.95|44.13|43.95|44.13|43.95|44.12|43.94|3
1736116350000|2025-01-05 22:32:30|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736116360000|2025-01-05 22:32:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736116370000|2025-01-05 22:32:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736116380000|2025-01-05 22:33:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736116410000|2025-01-05 22:33:30|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736116420000|2025-01-05 22:33:40|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|3
1736116430000|2025-01-05 22:33:50|44.15|43.97|44.15|43.97|44.15|43.97|44.14|43.96|3
1736116440000|2025-01-05 22:34:00|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736116550000|2025-01-05 22:35:50|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736116690000|2025-01-05 22:38:10|44.18|44|44.18|44|44.18|44|44.18|44|1
1736116750000|2025-01-05 22:39:10|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736116770000|2025-01-05 22:39:30|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736116800000|2025-01-05 22:40:00|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736116810000|2025-01-05 22:40:10|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736116840000|2025-01-05 22:40:40|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|5
1736116860000|2025-01-05 22:41:00|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736116870000|2025-01-05 22:41:10|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736116880000|2025-01-05 22:41:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736116920000|2025-01-05 22:42:00|44.18|44|44.15|43.97|44.18|44|44.15|43.97|4
1736116950000|2025-01-05 22:42:30|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736116960000|2025-01-05 22:42:40|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736116970000|2025-01-05 22:42:50|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736116980000|2025-01-05 22:43:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736116990000|2025-01-05 22:43:10|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736117020000|2025-01-05 22:43:40|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|4
1736117030000|2025-01-05 22:43:50|44.18|44|44.18|44|44.18|44|44.18|44|1
1736117050000|2025-01-05 22:44:10|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736117060000|2025-01-05 22:44:20|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|3
1736117120000|2025-01-05 22:45:20|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736117170000|2025-01-05 22:46:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736117350000|2025-01-05 22:49:10|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736117360000|2025-01-05 22:49:20|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736117370000|2025-01-05 22:49:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736117400000|2025-01-05 22:50:00|44.12|43.94|44.12|43.94|44.12|43.94|44.11|43.93|3
1736117410000|2025-01-05 22:50:10|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1736117440000|2025-01-05 22:50:40|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736117450000|2025-01-05 22:50:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736117460000|2025-01-05 22:51:00|44.07|43.89|44.07|43.89|44.08|43.9|44.07|43.89|3
1736117500000|2025-01-05 22:51:40|44.06|43.88|44.04|43.86|44.06|43.88|44.04|43.86|3
1736117510000|2025-01-05 22:51:50|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736117580000|2025-01-05 22:53:00|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736117610000|2025-01-05 22:53:30|44.02|43.84|44|43.82|44.02|43.84|44|43.82|3
1736117630000|2025-01-05 22:53:50|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736117650000|2025-01-05 22:54:10|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1736117660000|2025-01-05 22:54:20|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736117690000|2025-01-05 22:54:50|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736117710000|2025-01-05 22:55:10|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736117730000|2025-01-05 22:55:30|44.02|43.84|44.02|43.84|44.02|43.84|44.01|43.83|3
1736117750000|2025-01-05 22:55:50|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736117760000|2025-01-05 22:56:00|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736117770000|2025-01-05 22:56:10|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736117790000|2025-01-05 22:56:30|44.08|43.9|44.11|43.93|44.11|43.93|44.08|43.9|4
1736117810000|2025-01-05 22:56:50|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736117830000|2025-01-05 22:57:10|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736117840000|2025-01-05 22:57:20|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1736117850000|2025-01-05 22:57:30|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736117860000|2025-01-05 22:57:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1736117870000|2025-01-05 22:57:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736117880000|2025-01-05 22:58:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736117890000|2025-01-05 22:58:10|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736117900000|2025-01-05 22:58:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736117950000|2025-01-05 22:59:10|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736117960000|2025-01-05 22:59:20|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736117990000|2025-01-05 22:59:50|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736118000000|2025-01-05 23:00:00|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736118010000|2025-01-05 23:00:10|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|5
1736118020000|2025-01-05 23:00:20|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1736118030000|2025-01-05 23:00:30|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|3
1736118040000|2025-01-05 23:00:40|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736118050000|2025-01-05 23:00:50|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736118060000|2025-01-05 23:01:00|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736118070000|2025-01-05 23:01:10|44.24|44.06|44.28|44.1|44.28|44.1|44.23|44.05|5
1736118080000|2025-01-05 23:01:20|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736118090000|2025-01-05 23:01:30|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736118100000|2025-01-05 23:01:40|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736118110000|2025-01-05 23:01:50|44.25|44.07|44.25|44.07|44.25|44.07|44.24|44.06|3
1736118120000|2025-01-05 23:02:00|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736118130000|2025-01-05 23:02:10|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1736118150000|2025-01-05 23:02:30|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736118160000|2025-01-05 23:02:40|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|3
1736118170000|2025-01-05 23:02:50|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736118190000|2025-01-05 23:03:10|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736118210000|2025-01-05 23:03:30|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736118220000|2025-01-05 23:03:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736118230000|2025-01-05 23:03:50|44.18|44|44.18|44|44.18|44|44.18|44|1
1736118240000|2025-01-05 23:04:00|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736118250000|2025-01-05 23:04:10|44.19|44.01|44.21|44.03|44.22|44.04|44.18|44|6
1736118260000|2025-01-05 23:04:20|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736118270000|2025-01-05 23:04:30|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|2
1736118280000|2025-01-05 23:04:40|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736118290000|2025-01-05 23:04:50|44.21|44.03|44.23|44.05|44.23|44.05|44.21|44.03|3
1736118300000|2025-01-05 23:05:00|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736118310000|2025-01-05 23:05:10|44.26|44.08|44.28|44.1|44.28|44.1|44.26|44.08|3
1736118320000|2025-01-05 23:05:20|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736118330000|2025-01-05 23:05:30|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736118340000|2025-01-05 23:05:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736118350000|2025-01-05 23:05:50|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736118360000|2025-01-05 23:06:00|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736118370000|2025-01-05 23:06:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736118380000|2025-01-05 23:06:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736118390000|2025-01-05 23:06:30|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1736118400000|2025-01-05 23:06:40|44.28|44.1|44.27|44.09|44.28|44.1|44.25|44.07|6
1736118410000|2025-01-05 23:06:50|44.28|44.1|44.28|44.1|44.29|44.11|44.27|44.09|9
1736118420000|2025-01-05 23:07:00|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736118430000|2025-01-05 23:07:10|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736118440000|2025-01-05 23:07:20|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1736118450000|2025-01-05 23:07:30|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|3
1736118460000|2025-01-05 23:07:40|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736118470000|2025-01-05 23:07:50|44.33|44.15|44.33|44.15|44.33|44.15|44.32|44.14|3
1736118480000|2025-01-05 23:08:00|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736118540000|2025-01-05 23:09:00|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736118570000|2025-01-05 23:09:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736118590000|2025-01-05 23:09:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736118600000|2025-01-05 23:10:00|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736118610000|2025-01-05 23:10:10|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736118620000|2025-01-05 23:10:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736118650000|2025-01-05 23:10:50|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736118660000|2025-01-05 23:11:00|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736118670000|2025-01-05 23:11:10|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736118680000|2025-01-05 23:11:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736118690000|2025-01-05 23:11:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736118700000|2025-01-05 23:11:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736118710000|2025-01-05 23:11:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736118720000|2025-01-05 23:12:00|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736118730000|2025-01-05 23:12:10|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|3
1736118740000|2025-01-05 23:12:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736118750000|2025-01-05 23:12:30|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736118760000|2025-01-05 23:12:40|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736118790000|2025-01-05 23:13:10|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736118800000|2025-01-05 23:13:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736118810000|2025-01-05 23:13:30|44.39|44.21|44.38|44.2|44.4|44.22|44.38|44.2|6
1736118840000|2025-01-05 23:14:00|44.39|44.21|44.39|44.21|44.4|44.22|44.38|44.2|4
1736118850000|2025-01-05 23:14:10|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736118860000|2025-01-05 23:14:20|44.4|44.22|44.39|44.21|44.4|44.22|44.38|44.2|4
1736118870000|2025-01-05 23:14:30|44.38|44.2|44.38|44.2|44.39|44.21|44.38|44.2|3
1736118900000|2025-01-05 23:15:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736118910000|2025-01-05 23:15:10|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|3
1736118930000|2025-01-05 23:15:30|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736118940000|2025-01-05 23:15:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736118950000|2025-01-05 23:15:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736118960000|2025-01-05 23:16:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736118970000|2025-01-05 23:16:10|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736119000000|2025-01-05 23:16:40|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1736119010000|2025-01-05 23:16:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736119020000|2025-01-05 23:17:00|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|5
1736119030000|2025-01-05 23:17:10|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736119040000|2025-01-05 23:17:20|44.31|44.13|44.28|44.1|44.31|44.13|44.28|44.1|6
1736119060000|2025-01-05 23:17:40|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|4
1736119070000|2025-01-05 23:17:50|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736119080000|2025-01-05 23:18:00|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736119090000|2025-01-05 23:18:10|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736119100000|2025-01-05 23:18:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736119110000|2025-01-05 23:18:30|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736119170000|2025-01-05 23:19:30|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736119180000|2025-01-05 23:19:40|44.29|44.11|44.36|44.18|44.36|44.18|44.29|44.11|6
1736119190000|2025-01-05 23:19:50|44.37|44.19|44.36|44.18|44.39|44.21|44.36|44.18|4
1736119200000|2025-01-05 23:20:00|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736119210000|2025-01-05 23:20:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736119230000|2025-01-05 23:20:30|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736119240000|2025-01-05 23:20:40|44.39|44.21|44.37|44.19|44.39|44.21|44.37|44.19|3
1736119250000|2025-01-05 23:20:50|44.36|44.18|44.34|44.16|44.36|44.18|44.34|44.16|3
1736119260000|2025-01-05 23:21:00|44.33|44.15|44.31|44.13|44.33|44.15|44.31|44.13|3
1736119280000|2025-01-05 23:21:20|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736119310000|2025-01-05 23:21:50|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736119320000|2025-01-05 23:22:00|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736119330000|2025-01-05 23:22:10|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736119350000|2025-01-05 23:22:30|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736119380000|2025-01-05 23:23:00|44.28|44.1|44.3|44.12|44.3|44.12|44.28|44.1|3
1736119390000|2025-01-05 23:23:10|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736119400000|2025-01-05 23:23:20|44.3|44.12|44.33|44.15|44.33|44.15|44.3|44.12|4
1736119420000|2025-01-05 23:23:40|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736119430000|2025-01-05 23:23:50|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736119440000|2025-01-05 23:24:00|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|2
1736119450000|2025-01-05 23:24:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736119460000|2025-01-05 23:24:20|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736119480000|2025-01-05 23:24:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736119500000|2025-01-05 23:25:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736119540000|2025-01-05 23:25:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736119550000|2025-01-05 23:25:50|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|4
1736119560000|2025-01-05 23:26:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736119570000|2025-01-05 23:26:10|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|4
1736119580000|2025-01-05 23:26:20|44.43|44.25|44.48|44.3|44.48|44.3|44.43|44.25|5
1736119590000|2025-01-05 23:26:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736119600000|2025-01-05 23:26:40|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|4
1736119610000|2025-01-05 23:26:50|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1736119620000|2025-01-05 23:27:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736119650000|2025-01-05 23:27:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736119670000|2025-01-05 23:27:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736119680000|2025-01-05 23:28:00|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1736119690000|2025-01-05 23:28:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736119700000|2025-01-05 23:28:20|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736119730000|2025-01-05 23:28:50|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736119740000|2025-01-05 23:29:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736119750000|2025-01-05 23:29:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736119760000|2025-01-05 23:29:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736119780000|2025-01-05 23:29:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736119790000|2025-01-05 23:29:50|44.44|44.26|44.46|44.28|44.46|44.28|44.44|44.26|3
1736119800000|2025-01-05 23:30:00|44.47|44.29|44.51|44.33|44.51|44.33|44.47|44.29|4
1736119810000|2025-01-05 23:30:10|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736119820000|2025-01-05 23:30:20|44.52|44.34|44.5|44.32|44.52|44.34|44.48|44.3|5
1736119830000|2025-01-05 23:30:30|44.47|44.29|44.43|44.25|44.47|44.29|44.43|44.25|5
1736119840000|2025-01-05 23:30:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736119850000|2025-01-05 23:30:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736119860000|2025-01-05 23:31:00|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736119870000|2025-01-05 23:31:10|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736119880000|2025-01-05 23:31:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736119900000|2025-01-05 23:31:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736119910000|2025-01-05 23:31:50|44.38|44.2|44.36|44.18|44.38|44.2|44.36|44.18|3
1736119970000|2025-01-05 23:32:50|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736119980000|2025-01-05 23:33:00|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736119990000|2025-01-05 23:33:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736120000000|2025-01-05 23:33:20|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1736120010000|2025-01-05 23:33:30|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736120020000|2025-01-05 23:33:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736120030000|2025-01-05 23:33:50|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1736120040000|2025-01-05 23:34:00|44.36|44.18|44.39|44.21|44.39|44.21|44.36|44.18|4
1736120050000|2025-01-05 23:34:10|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736120060000|2025-01-05 23:34:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736120070000|2025-01-05 23:34:30|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|2
1736120080000|2025-01-05 23:34:40|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1736120090000|2025-01-05 23:34:50|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|4
1736120100000|2025-01-05 23:35:00|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736120110000|2025-01-05 23:35:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736120120000|2025-01-05 23:35:20|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1736120140000|2025-01-05 23:35:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736120160000|2025-01-05 23:36:00|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736120180000|2025-01-05 23:36:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736120200000|2025-01-05 23:36:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736120240000|2025-01-05 23:37:20|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736120250000|2025-01-05 23:37:30|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|3
1736120310000|2025-01-05 23:38:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736120320000|2025-01-05 23:38:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736120350000|2025-01-05 23:39:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736120360000|2025-01-05 23:39:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736120380000|2025-01-05 23:39:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736120390000|2025-01-05 23:39:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736120400000|2025-01-05 23:40:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736120410000|2025-01-05 23:40:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736120440000|2025-01-05 23:40:40|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736120450000|2025-01-05 23:40:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736120460000|2025-01-05 23:41:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736120470000|2025-01-05 23:41:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736120480000|2025-01-05 23:41:20|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|3
1736120490000|2025-01-05 23:41:30|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736120510000|2025-01-05 23:41:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736120520000|2025-01-05 23:42:00|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736120550000|2025-01-05 23:42:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736120610000|2025-01-05 23:43:30|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736120620000|2025-01-05 23:43:40|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736120630000|2025-01-05 23:43:50|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736120640000|2025-01-05 23:44:00|44.33|44.15|44.33|44.15|44.34|44.16|44.32|44.14|5
1736120660000|2025-01-05 23:44:20|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736120680000|2025-01-05 23:44:40|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736120690000|2025-01-05 23:44:50|44.32|44.14|44.34|44.16|44.34|44.16|44.32|44.14|3
1736120700000|2025-01-05 23:45:00|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736120720000|2025-01-05 23:45:20|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736120760000|2025-01-05 23:46:00|44.3|44.12|44.25|44.07|44.3|44.12|44.25|44.07|6
1736120770000|2025-01-05 23:46:10|44.24|44.06|44.21|44.03|44.24|44.06|44.21|44.03|4
1736120790000|2025-01-05 23:46:30|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736120800000|2025-01-05 23:46:40|44.22|44.04|44.22|44.04|44.23|44.05|44.22|44.04|3
1736120830000|2025-01-05 23:47:10|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736120850000|2025-01-05 23:47:30|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736120890000|2025-01-05 23:48:10|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736120910000|2025-01-05 23:48:30|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1736120920000|2025-01-05 23:48:40|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736120940000|2025-01-05 23:49:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736120950000|2025-01-05 23:49:10|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736120960000|2025-01-05 23:49:20|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736120970000|2025-01-05 23:49:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736120990000|2025-01-05 23:49:50|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736121000000|2025-01-05 23:50:00|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736121010000|2025-01-05 23:50:10|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736121020000|2025-01-05 23:50:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736121030000|2025-01-05 23:50:30|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736121040000|2025-01-05 23:50:40|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736121060000|2025-01-05 23:51:00|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736121070000|2025-01-05 23:51:10|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736121080000|2025-01-05 23:51:20|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1736121090000|2025-01-05 23:51:30|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1736121110000|2025-01-05 23:51:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736121120000|2025-01-05 23:52:00|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736121130000|2025-01-05 23:52:10|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736121200000|2025-01-05 23:53:20|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736121260000|2025-01-05 23:54:20|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736121310000|2025-01-05 23:55:10|44.18|44|44.16|43.98|44.18|44|44.16|43.98|3
1736121330000|2025-01-05 23:55:30|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736121340000|2025-01-05 23:55:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736121390000|2025-01-05 23:56:30|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736121410000|2025-01-05 23:56:50|44.18|44|44.16|43.98|44.18|44|44.16|43.98|2
1736121430000|2025-01-05 23:57:10|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736121470000|2025-01-05 23:57:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736121480000|2025-01-05 23:58:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736121510000|2025-01-05 23:58:30|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736121520000|2025-01-05 23:58:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736121530000|2025-01-05 23:58:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736121540000|2025-01-05 23:59:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736121570000|2025-01-05 23:59:30|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1736121580000|2025-01-05 23:59:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736121590000|2025-01-05 23:59:50|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736121600000|2025-01-06 00:00:00|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1736121610000|2025-01-06 00:00:10|44.19|44.01|44.3|44.12|44.3|44.12|44.19|44.01|11
1736121620000|2025-01-06 00:00:20|44.33|44.15|44.32|44.14|44.34|44.16|44.32|44.14|6
1736121630000|2025-01-06 00:00:30|44.31|44.13|44.26|44.08|44.31|44.13|44.26|44.08|3
1736121640000|2025-01-06 00:00:40|44.25|44.07|44.27|44.09|44.27|44.09|44.25|44.07|3
1736121650000|2025-01-06 00:00:50|44.26|44.08|44.22|44.04|44.26|44.08|44.22|44.04|6
1736121660000|2025-01-06 00:01:00|44.23|44.05|44.25|44.07|44.25|44.07|44.23|44.05|3
1736121670000|2025-01-06 00:01:10|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736121680000|2025-01-06 00:01:20|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|6
1736121710000|2025-01-06 00:01:50|44.24|44.06|44.24|44.06|44.25|44.07|44.23|44.05|4
1736121720000|2025-01-06 00:02:00|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|4
1736121730000|2025-01-06 00:02:10|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1736121740000|2025-01-06 00:02:20|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736121750000|2025-01-06 00:02:30|44.25|44.07|44.26|44.08|44.27|44.09|44.25|44.07|4
1736121760000|2025-01-06 00:02:40|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|4
1736121770000|2025-01-06 00:02:50|44.27|44.09|44.23|44.05|44.27|44.09|44.23|44.05|3
1736121780000|2025-01-06 00:03:00|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|4
1736121790000|2025-01-06 00:03:10|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|6
1736121800000|2025-01-06 00:03:20|44.19|44.01|44.19|44.01|44.2|44.02|44.18|44|5
1736121810000|2025-01-06 00:03:30|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1736121830000|2025-01-06 00:03:50|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736121860000|2025-01-06 00:04:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|4
1736121870000|2025-01-06 00:04:30|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736121880000|2025-01-06 00:04:40|44.16|43.98|44.16|43.98|44.18|44|44.16|43.98|5
1736121890000|2025-01-06 00:04:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736121900000|2025-01-06 00:05:00|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736121910000|2025-01-06 00:05:10|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736121920000|2025-01-06 00:05:20|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|2
1736121930000|2025-01-06 00:05:30|44.1|43.92|44.06|43.88|44.1|43.92|44.06|43.88|5
1736121940000|2025-01-06 00:05:40|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736121950000|2025-01-06 00:05:50|44.04|43.86|44.04|43.86|44.05|43.87|44.04|43.86|3
1736121970000|2025-01-06 00:06:10|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736121990000|2025-01-06 00:06:30|44|43.82|43.96|43.78|44|43.82|43.96|43.78|5
1736122000000|2025-01-06 00:06:40|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736122020000|2025-01-06 00:07:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736122040000|2025-01-06 00:07:20|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736122050000|2025-01-06 00:07:30|43.95|43.77|43.98|43.8|43.99|43.81|43.95|43.77|5
1736122060000|2025-01-06 00:07:40|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736122070000|2025-01-06 00:07:50|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736122080000|2025-01-06 00:08:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736122090000|2025-01-06 00:08:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736122100000|2025-01-06 00:08:20|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736122110000|2025-01-06 00:08:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1736122150000|2025-01-06 00:09:10|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736122160000|2025-01-06 00:09:20|44.01|43.83|44.01|43.83|44.02|43.84|44.01|43.83|3
1736122170000|2025-01-06 00:09:30|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736122180000|2025-01-06 00:09:40|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1736122190000|2025-01-06 00:09:50|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|4
1736122200000|2025-01-06 00:10:00|44.04|43.86|44.08|43.9|44.08|43.9|44.04|43.86|6
1736122210000|2025-01-06 00:10:10|44.09|43.91|44.1|43.92|44.11|43.93|44.09|43.91|4
1736122220000|2025-01-06 00:10:20|44.11|43.93|44.11|43.93|44.11|43.93|44.1|43.92|7
1736122230000|2025-01-06 00:10:30|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|3
1736122240000|2025-01-06 00:10:40|44.11|43.93|44.11|43.93|44.11|43.93|44.1|43.92|3
1736122250000|2025-01-06 00:10:50|44.1|43.92|44.1|43.92|44.11|43.93|44.1|43.92|3
1736122260000|2025-01-06 00:11:00|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736122270000|2025-01-06 00:11:10|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736122280000|2025-01-06 00:11:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736122290000|2025-01-06 00:11:30|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736122300000|2025-01-06 00:11:40|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736122310000|2025-01-06 00:11:50|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736122320000|2025-01-06 00:12:00|44.17|43.99|44.2|44.02|44.2|44.02|44.17|43.99|3
1736122330000|2025-01-06 00:12:10|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1736122340000|2025-01-06 00:12:20|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1736122350000|2025-01-06 00:12:30|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736122360000|2025-01-06 00:12:40|44.23|44.05|44.25|44.07|44.25|44.07|44.23|44.05|3
1736122370000|2025-01-06 00:12:50|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|3
1736122380000|2025-01-06 00:13:00|44.23|44.05|44.25|44.07|44.25|44.07|44.22|44.04|4
1736122390000|2025-01-06 00:13:10|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736122400000|2025-01-06 00:13:20|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1736122410000|2025-01-06 00:13:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736122430000|2025-01-06 00:13:50|44.28|44.1|44.31|44.13|44.31|44.13|44.28|44.1|3
1736122440000|2025-01-06 00:14:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736122450000|2025-01-06 00:14:10|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|4
1736122460000|2025-01-06 00:14:20|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736122480000|2025-01-06 00:14:40|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736122490000|2025-01-06 00:14:50|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|3
1736122500000|2025-01-06 00:15:00|44.26|44.08|44.23|44.05|44.26|44.08|44.23|44.05|4
1736122510000|2025-01-06 00:15:10|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736122520000|2025-01-06 00:15:20|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|3
1736122530000|2025-01-06 00:15:30|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|3
1736122540000|2025-01-06 00:15:40|44.19|44.01|44.18|44|44.2|44.02|44.18|44|6
1736122550000|2025-01-06 00:15:50|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736122560000|2025-01-06 00:16:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736122570000|2025-01-06 00:16:10|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|3
1736122580000|2025-01-06 00:16:20|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736122590000|2025-01-06 00:16:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736122600000|2025-01-06 00:16:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736122610000|2025-01-06 00:16:50|44.06|43.88|44.01|43.83|44.07|43.89|44.01|43.83|7
1736122620000|2025-01-06 00:17:00|44|43.82|44|43.82|44|43.82|44|43.82|1
1736122630000|2025-01-06 00:17:10|44.02|43.84|44.05|43.87|44.06|43.88|44.02|43.84|6
1736122640000|2025-01-06 00:17:20|44.06|43.88|44.05|43.87|44.1|43.92|44.04|43.86|14
1736122650000|2025-01-06 00:17:30|44.04|43.86|44.06|43.88|44.06|43.88|44.04|43.86|3
1736122660000|2025-01-06 00:17:40|44.05|43.87|44.06|43.88|44.07|43.89|44.04|43.86|8
1736122670000|2025-01-06 00:17:50|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|6
1736122680000|2025-01-06 00:18:00|44.07|43.89|44.11|43.93|44.12|43.94|44.07|43.89|5
1736122690000|2025-01-06 00:18:10|44.12|43.94|44.12|43.94|44.13|43.95|44.11|43.93|5
1736122700000|2025-01-06 00:18:20|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736122710000|2025-01-06 00:18:30|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736122720000|2025-01-06 00:18:40|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|3
1736122740000|2025-01-06 00:19:00|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736122750000|2025-01-06 00:19:10|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736122760000|2025-01-06 00:19:20|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736122770000|2025-01-06 00:19:30|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736122780000|2025-01-06 00:19:40|44.07|43.89|44.11|43.93|44.11|43.93|44.07|43.89|5
1736122790000|2025-01-06 00:19:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736122800000|2025-01-06 00:20:00|44.13|43.95|44.18|44|44.18|44|44.13|43.95|5
1736122810000|2025-01-06 00:20:10|44.17|43.99|44.17|43.99|44.17|43.99|44.15|43.97|5
1736122820000|2025-01-06 00:20:20|44.16|43.98|44.13|43.95|44.16|43.98|44.12|43.94|5
1736122840000|2025-01-06 00:20:40|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736122850000|2025-01-06 00:20:50|44.16|43.98|44.19|44.01|44.19|44.01|44.16|43.98|4
1736122860000|2025-01-06 00:21:00|44.18|44|44.12|43.94|44.18|44|44.11|43.93|8
1736122870000|2025-01-06 00:21:10|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|4
1736122890000|2025-01-06 00:21:30|44.11|43.93|44.12|43.94|44.13|43.95|44.11|43.93|3
1736122900000|2025-01-06 00:21:40|44.14|43.96|44.16|43.98|44.16|43.98|44.14|43.96|3
1736122910000|2025-01-06 00:21:50|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736122920000|2025-01-06 00:22:00|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|4
1736122930000|2025-01-06 00:22:10|44.18|44|44.22|44.04|44.22|44.04|44.18|44|4
1736122940000|2025-01-06 00:22:20|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736122950000|2025-01-06 00:22:30|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736122980000|2025-01-06 00:23:00|44.27|44.09|44.3|44.12|44.3|44.12|44.27|44.09|4
1736122990000|2025-01-06 00:23:10|44.31|44.13|44.33|44.15|44.35|44.17|44.31|44.13|6
1736123000000|2025-01-06 00:23:20|44.34|44.16|44.3|44.12|44.34|44.16|44.3|44.12|4
1736123010000|2025-01-06 00:23:30|44.29|44.11|44.29|44.11|44.31|44.13|44.29|44.11|4
1736123030000|2025-01-06 00:23:50|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736123040000|2025-01-06 00:24:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736123050000|2025-01-06 00:24:10|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736123060000|2025-01-06 00:24:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736123070000|2025-01-06 00:24:30|44.29|44.11|44.31|44.13|44.31|44.13|44.28|44.1|3
1736123080000|2025-01-06 00:24:40|44.32|44.14|44.37|44.19|44.37|44.19|44.32|44.14|5
1736123100000|2025-01-06 00:25:00|44.36|44.18|44.35|44.17|44.36|44.18|44.34|44.16|5
1736123110000|2025-01-06 00:25:10|44.36|44.18|44.38|44.2|44.38|44.2|44.36|44.18|3
1736123130000|2025-01-06 00:25:30|44.37|44.19|44.36|44.18|44.38|44.2|44.36|44.18|6
1736123140000|2025-01-06 00:25:40|44.35|44.17|44.35|44.17|44.36|44.18|44.34|44.16|7
1736123150000|2025-01-06 00:25:50|44.34|44.16|44.34|44.16|44.35|44.17|44.34|44.16|3
1736123160000|2025-01-06 00:26:00|44.33|44.15|44.31|44.13|44.33|44.15|44.31|44.13|3
1736123170000|2025-01-06 00:26:10|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736123180000|2025-01-06 00:26:20|44.29|44.11|44.26|44.08|44.29|44.11|44.24|44.06|7
1736123190000|2025-01-06 00:26:30|44.24|44.06|44.26|44.08|44.26|44.08|44.24|44.06|9
1736123200000|2025-01-06 00:26:40|44.25|44.07|44.25|44.07|44.26|44.08|44.24|44.06|5
1736123210000|2025-01-06 00:26:50|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736123220000|2025-01-06 00:27:00|44.22|44.04|44.23|44.05|44.23|44.05|44.21|44.03|4
1736123240000|2025-01-06 00:27:20|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1736123250000|2025-01-06 00:27:30|44.23|44.05|44.25|44.07|44.25|44.07|44.23|44.05|3
1736123260000|2025-01-06 00:27:40|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736123270000|2025-01-06 00:27:50|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736123280000|2025-01-06 00:28:00|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736123290000|2025-01-06 00:28:10|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736123300000|2025-01-06 00:28:20|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736123310000|2025-01-06 00:28:30|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1736123330000|2025-01-06 00:28:50|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736123340000|2025-01-06 00:29:00|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736123350000|2025-01-06 00:29:10|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736123360000|2025-01-06 00:29:20|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736123370000|2025-01-06 00:29:30|44.26|44.08|44.26|44.08|44.27|44.09|44.26|44.08|3
1736123380000|2025-01-06 00:29:40|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736123390000|2025-01-06 00:29:50|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736123400000|2025-01-06 00:30:00|44.23|44.05|44.22|44.04|44.24|44.06|44.22|44.04|5
1736123410000|2025-01-06 00:30:10|44.21|44.03|44.22|44.04|44.22|44.04|44.2|44.02|3
1736123420000|2025-01-06 00:30:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736123430000|2025-01-06 00:30:30|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736123440000|2025-01-06 00:30:40|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736123450000|2025-01-06 00:30:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736123470000|2025-01-06 00:31:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736123480000|2025-01-06 00:31:20|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|5
1736123490000|2025-01-06 00:31:30|44.23|44.05|44.2|44.02|44.23|44.05|44.2|44.02|4
1736123500000|2025-01-06 00:31:40|44.21|44.03|44.17|43.99|44.21|44.03|44.17|43.99|7
1736123510000|2025-01-06 00:31:50|44.18|44|44.16|43.98|44.18|44|44.15|43.97|7
1736123520000|2025-01-06 00:32:00|44.15|43.97|44.14|43.96|44.16|43.98|44.14|43.96|4
1736123530000|2025-01-06 00:32:10|44.15|43.97|44.17|43.99|44.19|44.01|44.14|43.96|7
1736123540000|2025-01-06 00:32:20|44.18|44|44.16|43.98|44.18|44|44.15|43.97|7
1736123550000|2025-01-06 00:32:30|44.17|43.99|44.19|44.01|44.19|44.01|44.16|43.98|5
1736123560000|2025-01-06 00:32:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736123570000|2025-01-06 00:32:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736123580000|2025-01-06 00:33:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736123590000|2025-01-06 00:33:10|44.18|44|44.16|43.98|44.18|44|44.16|43.98|3
1736123600000|2025-01-06 00:33:20|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736123610000|2025-01-06 00:33:30|44.12|43.94|44.07|43.89|44.12|43.94|44.07|43.89|3
1736123620000|2025-01-06 00:33:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736123630000|2025-01-06 00:33:50|44.07|43.89|44.03|43.85|44.07|43.89|44.03|43.85|5
1736123640000|2025-01-06 00:34:00|44.02|43.84|44.03|43.85|44.03|43.85|44.01|43.83|4
1736123650000|2025-01-06 00:34:10|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736123660000|2025-01-06 00:34:20|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736123670000|2025-01-06 00:34:30|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736123680000|2025-01-06 00:34:40|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736123690000|2025-01-06 00:34:50|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736123710000|2025-01-06 00:35:10|43.97|43.79|43.94|43.76|43.97|43.79|43.94|43.76|3
1736123720000|2025-01-06 00:35:20|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736123730000|2025-01-06 00:35:30|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|4
1736123740000|2025-01-06 00:35:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736123750000|2025-01-06 00:35:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736123760000|2025-01-06 00:36:00|43.81|43.63|43.86|43.68|43.86|43.68|43.8|43.62|7
1736123770000|2025-01-06 00:36:10|43.87|43.69|43.92|43.74|43.93|43.75|43.87|43.69|9
1736123780000|2025-01-06 00:36:20|43.93|43.75|43.92|43.74|43.94|43.76|43.92|43.74|4
1736123790000|2025-01-06 00:36:30|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1736123800000|2025-01-06 00:36:40|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|5
1736123810000|2025-01-06 00:36:50|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|3
1736123820000|2025-01-06 00:37:00|43.92|43.74|43.92|43.74|43.92|43.74|43.91|43.73|3
1736123830000|2025-01-06 00:37:10|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|3
1736123860000|2025-01-06 00:37:40|43.87|43.69|43.84|43.66|43.87|43.69|43.83|43.65|5
1736123870000|2025-01-06 00:37:50|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1736123880000|2025-01-06 00:38:00|43.84|43.66|43.9|43.72|43.9|43.72|43.84|43.66|5
1736123890000|2025-01-06 00:38:10|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1736123900000|2025-01-06 00:38:20|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|5
1736123910000|2025-01-06 00:38:30|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|2
1736123920000|2025-01-06 00:38:40|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1736123930000|2025-01-06 00:38:50|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1736123940000|2025-01-06 00:39:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736123950000|2025-01-06 00:39:10|43.84|43.66|43.85|43.67|43.87|43.69|43.84|43.66|3
1736123960000|2025-01-06 00:39:20|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|3
1736123970000|2025-01-06 00:39:30|43.87|43.69|43.89|43.71|43.89|43.71|43.86|43.68|5
1736123980000|2025-01-06 00:39:40|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736123990000|2025-01-06 00:39:50|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736124000000|2025-01-06 00:40:00|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|5
1736124010000|2025-01-06 00:40:10|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1736124020000|2025-01-06 00:40:20|43.86|43.68|43.9|43.72|43.9|43.72|43.86|43.68|5
1736124030000|2025-01-06 00:40:30|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1736124040000|2025-01-06 00:40:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736124050000|2025-01-06 00:40:50|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|5
1736124060000|2025-01-06 00:41:00|43.87|43.69|43.87|43.69|43.88|43.7|43.86|43.68|6
1736124070000|2025-01-06 00:41:10|43.85|43.67|43.81|43.63|43.85|43.67|43.81|43.63|5
1736124080000|2025-01-06 00:41:20|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736124090000|2025-01-06 00:41:30|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736124100000|2025-01-06 00:41:40|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1736124110000|2025-01-06 00:41:50|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736124120000|2025-01-06 00:42:00|43.85|43.67|43.85|43.67|43.86|43.68|43.85|43.67|3
1736124130000|2025-01-06 00:42:10|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1736124140000|2025-01-06 00:42:20|43.84|43.66|43.81|43.63|43.84|43.66|43.8|43.62|4
1736124150000|2025-01-06 00:42:30|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|4
1736124160000|2025-01-06 00:42:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|4
1736124170000|2025-01-06 00:42:50|43.84|43.66|43.84|43.66|43.85|43.67|43.83|43.65|5
1736124180000|2025-01-06 00:43:00|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|5
1736124190000|2025-01-06 00:43:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736124200000|2025-01-06 00:43:20|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|3
1736124210000|2025-01-06 00:43:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736124220000|2025-01-06 00:43:40|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|2
1736124230000|2025-01-06 00:43:50|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736124240000|2025-01-06 00:44:00|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736124250000|2025-01-06 00:44:10|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736124260000|2025-01-06 00:44:20|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736124280000|2025-01-06 00:44:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736124290000|2025-01-06 00:44:50|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1736124300000|2025-01-06 00:45:00|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736124310000|2025-01-06 00:45:10|43.87|43.69|43.84|43.66|43.87|43.69|43.84|43.66|6
1736124320000|2025-01-06 00:45:20|43.85|43.67|43.86|43.68|43.87|43.69|43.85|43.67|6
1736124330000|2025-01-06 00:45:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736124340000|2025-01-06 00:45:40|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736124350000|2025-01-06 00:45:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736124380000|2025-01-06 00:46:20|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736124420000|2025-01-06 00:47:00|43.89|43.71|43.87|43.69|43.9|43.72|43.87|43.69|4
1736124430000|2025-01-06 00:47:10|43.86|43.68|43.87|43.69|43.87|43.69|43.85|43.67|8
1736124440000|2025-01-06 00:47:20|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736124450000|2025-01-06 00:47:30|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736124460000|2025-01-06 00:47:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736124470000|2025-01-06 00:47:50|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1736124480000|2025-01-06 00:48:00|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736124490000|2025-01-06 00:48:10|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736124500000|2025-01-06 00:48:20|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1736124510000|2025-01-06 00:48:30|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1736124520000|2025-01-06 00:48:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736124530000|2025-01-06 00:48:50|43.87|43.69|43.83|43.65|43.87|43.69|43.83|43.65|6
1736124540000|2025-01-06 00:49:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736124550000|2025-01-06 00:49:10|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1736124560000|2025-01-06 00:49:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736124570000|2025-01-06 00:49:30|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736124580000|2025-01-06 00:49:40|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|3
1736124590000|2025-01-06 00:49:50|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736124600000|2025-01-06 00:50:00|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736124610000|2025-01-06 00:50:10|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1736124620000|2025-01-06 00:50:20|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|5
1736124640000|2025-01-06 00:50:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736124660000|2025-01-06 00:51:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736124680000|2025-01-06 00:51:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736124700000|2025-01-06 00:51:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736124720000|2025-01-06 00:52:00|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1736124730000|2025-01-06 00:52:10|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736124740000|2025-01-06 00:52:20|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736124800000|2025-01-06 00:53:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736124810000|2025-01-06 00:53:30|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1736124820000|2025-01-06 00:53:40|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736124840000|2025-01-06 00:54:00|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|5
1736124860000|2025-01-06 00:54:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736124910000|2025-01-06 00:55:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736124920000|2025-01-06 00:55:20|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736124930000|2025-01-06 00:55:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736124990000|2025-01-06 00:56:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736125010000|2025-01-06 00:56:50|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|5
1736125020000|2025-01-06 00:57:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736125030000|2025-01-06 00:57:10|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736125040000|2025-01-06 00:57:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|6
1736125050000|2025-01-06 00:57:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736125060000|2025-01-06 00:57:40|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736125070000|2025-01-06 00:57:50|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|5
1736125080000|2025-01-06 00:58:00|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|5
1736125090000|2025-01-06 00:58:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1736125100000|2025-01-06 00:58:20|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736125120000|2025-01-06 00:58:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736125170000|2025-01-06 00:59:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736125200000|2025-01-06 01:00:00|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|6
1736125210000|2025-01-06 01:00:10|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|5
1736125220000|2025-01-06 01:00:20|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|3
1736125230000|2025-01-06 01:00:30|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|6
1736125240000|2025-01-06 01:00:40|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736125250000|2025-01-06 01:00:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736125260000|2025-01-06 01:01:00|43.65|43.47|43.64|43.46|43.65|43.47|43.63|43.45|4
1736125270000|2025-01-06 01:01:10|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1736125280000|2025-01-06 01:01:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736125320000|2025-01-06 01:02:00|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1736125330000|2025-01-06 01:02:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736125340000|2025-01-06 01:02:20|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1736125360000|2025-01-06 01:02:40|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1736125370000|2025-01-06 01:02:50|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1736125380000|2025-01-06 01:03:00|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736125390000|2025-01-06 01:03:10|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736125400000|2025-01-06 01:03:20|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1736125430000|2025-01-06 01:03:50|43.67|43.49|43.67|43.49|43.68|43.5|43.67|43.49|3
1736125440000|2025-01-06 01:04:00|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1736125450000|2025-01-06 01:04:10|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736125460000|2025-01-06 01:04:20|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|4
1736125470000|2025-01-06 01:04:30|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1736125480000|2025-01-06 01:04:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736125490000|2025-01-06 01:04:50|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1736125500000|2025-01-06 01:05:00|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1736125510000|2025-01-06 01:05:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|5
1736125520000|2025-01-06 01:05:20|43.67|43.49|43.7|43.52|43.7|43.52|43.67|43.49|4
1736125530000|2025-01-06 01:05:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736125540000|2025-01-06 01:05:40|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1736125550000|2025-01-06 01:05:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736125560000|2025-01-06 01:06:00|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|3
1736125570000|2025-01-06 01:06:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736125580000|2025-01-06 01:06:20|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|2
1736125590000|2025-01-06 01:06:30|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736125600000|2025-01-06 01:06:40|43.65|43.47|43.61|43.43|43.65|43.47|43.61|43.43|4
1736125610000|2025-01-06 01:06:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736125620000|2025-01-06 01:07:00|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736125640000|2025-01-06 01:07:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736125650000|2025-01-06 01:07:30|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736125680000|2025-01-06 01:08:00|43.58|43.4|43.65|43.47|43.65|43.47|43.58|43.4|9
1736125690000|2025-01-06 01:08:10|43.64|43.46|43.62|43.44|43.64|43.46|43.62|43.44|3
1736125700000|2025-01-06 01:08:20|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736125710000|2025-01-06 01:08:30|43.58|43.4|43.6|43.42|43.6|43.42|43.57|43.39|5
1736125720000|2025-01-06 01:08:40|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1736125730000|2025-01-06 01:08:50|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|3
1736125740000|2025-01-06 01:09:00|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1736125750000|2025-01-06 01:09:10|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|2
1736125760000|2025-01-06 01:09:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736125770000|2025-01-06 01:09:30|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|3
1736125790000|2025-01-06 01:09:50|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1736125800000|2025-01-06 01:10:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736125810000|2025-01-06 01:10:10|43.56|43.38|43.56|43.38|43.57|43.39|43.55|43.37|5
1736125820000|2025-01-06 01:10:20|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736125830000|2025-01-06 01:10:30|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736125850000|2025-01-06 01:10:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736125860000|2025-01-06 01:11:00|43.55|43.37|43.5|43.32|43.55|43.37|43.5|43.32|5
1736125870000|2025-01-06 01:11:10|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|6
1736125880000|2025-01-06 01:11:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736125890000|2025-01-06 01:11:30|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1736125900000|2025-01-06 01:11:40|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|7
1736125910000|2025-01-06 01:11:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736125920000|2025-01-06 01:12:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736125930000|2025-01-06 01:12:10|43.53|43.35|43.55|43.37|43.55|43.37|43.52|43.34|5
1736125940000|2025-01-06 01:12:20|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1736125950000|2025-01-06 01:12:30|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|3
1736125960000|2025-01-06 01:12:40|43.54|43.36|43.51|43.33|43.54|43.36|43.51|43.33|5
1736125970000|2025-01-06 01:12:50|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736125980000|2025-01-06 01:13:00|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1736125990000|2025-01-06 01:13:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736126010000|2025-01-06 01:13:30|43.5|43.32|43.5|43.32|43.51|43.33|43.49|43.31|4
1736126020000|2025-01-06 01:13:40|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736126030000|2025-01-06 01:13:50|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|5
1736126040000|2025-01-06 01:14:00|43.51|43.33|43.54|43.36|43.54|43.36|43.51|43.33|4
1736126050000|2025-01-06 01:14:10|43.55|43.37|43.54|43.36|43.56|43.38|43.54|43.36|4
1736126060000|2025-01-06 01:14:20|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736126070000|2025-01-06 01:14:30|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1736126080000|2025-01-06 01:14:40|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736126090000|2025-01-06 01:14:50|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736126100000|2025-01-06 01:15:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736126110000|2025-01-06 01:15:10|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736126120000|2025-01-06 01:15:20|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|5
1736126140000|2025-01-06 01:15:40|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1736126160000|2025-01-06 01:16:00|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|8
1736126170000|2025-01-06 01:16:10|43.48|43.3|43.52|43.34|43.54|43.36|43.48|43.3|8
1736126180000|2025-01-06 01:16:20|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|3
1736126190000|2025-01-06 01:16:30|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736126200000|2025-01-06 01:16:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736126210000|2025-01-06 01:16:50|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1736126220000|2025-01-06 01:17:00|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|5
1736126230000|2025-01-06 01:17:10|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1736126240000|2025-01-06 01:17:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736126250000|2025-01-06 01:17:30|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736126260000|2025-01-06 01:17:40|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|5
1736126270000|2025-01-06 01:17:50|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736126280000|2025-01-06 01:18:00|43.49|43.31|43.51|43.33|43.52|43.34|43.49|43.31|5
1736126290000|2025-01-06 01:18:10|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736126300000|2025-01-06 01:18:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1736126310000|2025-01-06 01:18:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|4
1736126320000|2025-01-06 01:18:40|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|3
1736126330000|2025-01-06 01:18:50|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736126340000|2025-01-06 01:19:00|43.5|43.32|43.5|43.32|43.51|43.33|43.49|43.31|5
1736126350000|2025-01-06 01:19:10|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1736126360000|2025-01-06 01:19:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736126370000|2025-01-06 01:19:30|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1736126390000|2025-01-06 01:19:50|43.45|43.27|43.46|43.28|43.46|43.28|43.44|43.26|3
1736126400000|2025-01-06 01:20:00|43.45|43.27|43.41|43.23|43.45|43.27|43.41|43.23|3
1736126410000|2025-01-06 01:20:10|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736126420000|2025-01-06 01:20:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736126430000|2025-01-06 01:20:30|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|5
1736126440000|2025-01-06 01:20:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736126480000|2025-01-06 01:21:20|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1736126490000|2025-01-06 01:21:30|43.38|43.2|43.39|43.21|43.39|43.21|43.37|43.19|6
1736126500000|2025-01-06 01:21:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736126510000|2025-01-06 01:21:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736126520000|2025-01-06 01:22:00|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1736126540000|2025-01-06 01:22:20|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1736126550000|2025-01-06 01:22:30|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1736126560000|2025-01-06 01:22:40|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736126610000|2025-01-06 01:23:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736126630000|2025-01-06 01:23:50|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|3
1736126650000|2025-01-06 01:24:10|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|3
1736126660000|2025-01-06 01:24:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736126670000|2025-01-06 01:24:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736126680000|2025-01-06 01:24:40|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1736126690000|2025-01-06 01:24:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736126700000|2025-01-06 01:25:00|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736126710000|2025-01-06 01:25:10|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|4
1736126720000|2025-01-06 01:25:20|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|3
1736126750000|2025-01-06 01:25:50|43.54|43.36|43.57|43.39|43.57|43.39|43.54|43.36|2
1736126760000|2025-01-06 01:26:00|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|5
1736126780000|2025-01-06 01:26:20|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1736126790000|2025-01-06 01:26:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736126800000|2025-01-06 01:26:40|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736126810000|2025-01-06 01:26:50|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736126820000|2025-01-06 01:27:00|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1736126830000|2025-01-06 01:27:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|4
1736126840000|2025-01-06 01:27:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736126850000|2025-01-06 01:27:30|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1736126880000|2025-01-06 01:28:00|43.61|43.43|43.65|43.47|43.65|43.47|43.61|43.43|3
1736126890000|2025-01-06 01:28:10|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1736126900000|2025-01-06 01:28:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736126910000|2025-01-06 01:28:30|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736126920000|2025-01-06 01:28:40|43.61|43.43|43.62|43.44|43.62|43.44|43.6|43.42|4
1736126930000|2025-01-06 01:28:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736126940000|2025-01-06 01:29:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736126950000|2025-01-06 01:29:10|43.64|43.46|43.68|43.5|43.68|43.5|43.64|43.46|5
1736127000000|2025-01-06 01:30:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736127010000|2025-01-06 01:30:10|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|3
1736127040000|2025-01-06 01:30:40|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736127060000|2025-01-06 01:31:00|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736127080000|2025-01-06 01:31:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736127100000|2025-01-06 01:31:40|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|4
1736127110000|2025-01-06 01:31:50|43.72|43.54|43.73|43.55|43.73|43.55|43.71|43.53|4
1736127120000|2025-01-06 01:32:00|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736127140000|2025-01-06 01:32:20|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736127150000|2025-01-06 01:32:30|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1736127160000|2025-01-06 01:32:40|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736127170000|2025-01-06 01:32:50|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1736127180000|2025-01-06 01:33:00|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736127200000|2025-01-06 01:33:20|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|4
1736127210000|2025-01-06 01:33:30|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1736127220000|2025-01-06 01:33:40|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1736127240000|2025-01-06 01:34:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736127250000|2025-01-06 01:34:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736127260000|2025-01-06 01:34:20|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736127270000|2025-01-06 01:34:30|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736127290000|2025-01-06 01:34:50|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1736127310000|2025-01-06 01:35:10|43.71|43.53|43.74|43.56|43.74|43.56|43.71|43.53|4
1736127340000|2025-01-06 01:35:40|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736127350000|2025-01-06 01:35:50|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736127370000|2025-01-06 01:36:10|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736127380000|2025-01-06 01:36:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736127390000|2025-01-06 01:36:30|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736127480000|2025-01-06 01:38:00|43.75|43.57|43.79|43.61|43.79|43.61|43.75|43.57|4
1736127490000|2025-01-06 01:38:10|43.8|43.62|43.84|43.66|43.84|43.66|43.8|43.62|4
1736127500000|2025-01-06 01:38:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736127520000|2025-01-06 01:38:40|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|5
1736127530000|2025-01-06 01:38:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736127540000|2025-01-06 01:39:00|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|3
1736127550000|2025-01-06 01:39:10|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736127560000|2025-01-06 01:39:20|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736127590000|2025-01-06 01:39:50|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736127600000|2025-01-06 01:40:00|43.89|43.71|43.93|43.75|43.93|43.75|43.89|43.71|5
1736127610000|2025-01-06 01:40:10|43.94|43.76|43.98|43.8|43.98|43.8|43.94|43.76|5
1736127620000|2025-01-06 01:40:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736127630000|2025-01-06 01:40:30|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736127640000|2025-01-06 01:40:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736127650000|2025-01-06 01:40:50|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1736127660000|2025-01-06 01:41:00|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736127670000|2025-01-06 01:41:10|43.98|43.8|43.96|43.78|43.98|43.8|43.96|43.78|2
1736127680000|2025-01-06 01:41:20|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|5
1736127690000|2025-01-06 01:41:30|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736127710000|2025-01-06 01:41:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736127720000|2025-01-06 01:42:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736127750000|2025-01-06 01:42:30|43.93|43.75|43.94|43.76|43.95|43.77|43.93|43.75|4
1736127760000|2025-01-06 01:42:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736127770000|2025-01-06 01:42:50|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|4
1736127780000|2025-01-06 01:43:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736127800000|2025-01-06 01:43:20|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736127810000|2025-01-06 01:43:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736127830000|2025-01-06 01:43:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736127840000|2025-01-06 01:44:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736127850000|2025-01-06 01:44:10|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736127860000|2025-01-06 01:44:20|44|43.82|44|43.82|44|43.82|43.99|43.81|5
1736127880000|2025-01-06 01:44:40|44.01|43.83|44.03|43.85|44.03|43.85|44.01|43.83|3
1736127890000|2025-01-06 01:44:50|44.04|43.86|44.11|43.93|44.11|43.93|44.04|43.86|8
1736127900000|2025-01-06 01:45:00|44.12|43.94|44.18|44|44.18|44|44.12|43.94|8
1736127910000|2025-01-06 01:45:10|44.19|44.01|44.17|43.99|44.19|44.01|44.15|43.97|7
1736127920000|2025-01-06 01:45:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1736127930000|2025-01-06 01:45:30|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|5
1736127940000|2025-01-06 01:45:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736127950000|2025-01-06 01:45:50|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736127960000|2025-01-06 01:46:00|44.22|44.04|44.21|44.03|44.22|44.04|44.2|44.02|4
1736127970000|2025-01-06 01:46:10|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736127980000|2025-01-06 01:46:20|44.24|44.06|44.24|44.06|44.26|44.08|44.24|44.06|6
1736127990000|2025-01-06 01:46:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736128000000|2025-01-06 01:46:40|44.25|44.07|44.19|44.01|44.25|44.07|44.19|44.01|8
1736128010000|2025-01-06 01:46:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736128020000|2025-01-06 01:47:00|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736128030000|2025-01-06 01:47:10|44.15|43.97|44.07|43.89|44.15|43.97|44.07|43.89|8
1736128050000|2025-01-06 01:47:30|44.08|43.9|44.07|43.89|44.09|43.91|44.07|43.89|5
1736128060000|2025-01-06 01:47:40|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1736128070000|2025-01-06 01:47:50|44.1|43.92|44.11|43.93|44.13|43.95|44.1|43.92|6
1736128080000|2025-01-06 01:48:00|44.12|43.94|44.09|43.91|44.13|43.95|44.09|43.91|7
1736128090000|2025-01-06 01:48:10|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736128100000|2025-01-06 01:48:20|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736128110000|2025-01-06 01:48:30|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736128120000|2025-01-06 01:48:40|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|4
1736128130000|2025-01-06 01:48:50|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736128140000|2025-01-06 01:49:00|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|6
1736128150000|2025-01-06 01:49:10|44.1|43.92|44.08|43.9|44.1|43.92|44.08|43.9|3
1736128160000|2025-01-06 01:49:20|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736128180000|2025-01-06 01:49:40|44.07|43.89|44.09|43.91|44.09|43.91|44.07|43.89|5
1736128190000|2025-01-06 01:49:50|44.1|43.92|44.08|43.9|44.1|43.92|44.08|43.9|3
1736128200000|2025-01-06 01:50:00|44.09|43.91|44.09|43.91|44.09|43.91|44.08|43.9|3
1736128210000|2025-01-06 01:50:10|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736128220000|2025-01-06 01:50:20|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736128230000|2025-01-06 01:50:30|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1736128240000|2025-01-06 01:50:40|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1736128250000|2025-01-06 01:50:50|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736128260000|2025-01-06 01:51:00|44.07|43.89|44.03|43.85|44.07|43.89|44.03|43.85|4
1736128280000|2025-01-06 01:51:20|44.02|43.84|43.98|43.8|44.02|43.84|43.98|43.8|5
1736128290000|2025-01-06 01:51:30|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736128300000|2025-01-06 01:51:40|43.97|43.79|43.97|43.79|43.98|43.8|43.96|43.78|5
1736128310000|2025-01-06 01:51:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736128320000|2025-01-06 01:52:00|43.99|43.81|44.04|43.86|44.04|43.86|43.99|43.81|7
1736128330000|2025-01-06 01:52:10|44.06|43.88|44.04|43.86|44.06|43.88|44.04|43.86|2
1736128340000|2025-01-06 01:52:20|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|3
1736128350000|2025-01-06 01:52:30|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736128360000|2025-01-06 01:52:40|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736128370000|2025-01-06 01:52:50|44.1|43.92|44.12|43.94|44.12|43.94|44.1|43.92|3
1736128380000|2025-01-06 01:53:00|44.13|43.95|44.19|44.01|44.22|44.04|44.13|43.95|8
1736128390000|2025-01-06 01:53:10|44.21|44.03|44.24|44.06|44.24|44.06|44.21|44.03|6
1736128400000|2025-01-06 01:53:20|44.25|44.07|44.3|44.12|44.3|44.12|44.25|44.07|6
1736128410000|2025-01-06 01:53:30|44.32|44.14|44.34|44.16|44.34|44.16|44.3|44.12|13
1736128420000|2025-01-06 01:53:40|44.35|44.17|44.39|44.21|44.39|44.21|44.33|44.15|7
1736128430000|2025-01-06 01:53:50|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736128440000|2025-01-06 01:54:00|44.4|44.22|44.4|44.22|44.41|44.23|44.38|44.2|13
1736128450000|2025-01-06 01:54:10|44.41|44.23|44.44|44.26|44.45|44.27|44.41|44.23|13
1736128460000|2025-01-06 01:54:20|44.45|44.27|44.45|44.27|44.48|44.3|44.45|44.27|11
1736128470000|2025-01-06 01:54:30|44.44|44.26|44.44|44.26|44.44|44.26|44.41|44.23|10
1736128480000|2025-01-06 01:54:40|44.45|44.27|44.42|44.24|44.45|44.27|44.41|44.23|5
1736128500000|2025-01-06 01:55:00|44.43|44.25|44.47|44.29|44.47|44.29|44.43|44.25|3
1736128510000|2025-01-06 01:55:10|44.48|44.3|44.42|44.24|44.48|44.3|44.42|44.24|5
1736128520000|2025-01-06 01:55:20|44.43|44.25|44.58|44.4|44.58|44.4|44.43|44.25|10
1736128530000|2025-01-06 01:55:30|44.59|44.41|44.59|44.41|44.64|44.46|44.58|44.4|9
1736128540000|2025-01-06 01:55:40|44.57|44.39|44.46|44.28|44.57|44.39|44.46|44.28|10
1736128550000|2025-01-06 01:55:50|44.47|44.29|44.46|44.28|44.47|44.29|44.45|44.27|4
1736128560000|2025-01-06 01:56:00|44.45|44.27|44.46|44.28|44.51|44.33|44.45|44.27|11
1736128570000|2025-01-06 01:56:10|44.47|44.29|44.55|44.37|44.57|44.39|44.47|44.29|9
1736128580000|2025-01-06 01:56:20|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|5
1736128600000|2025-01-06 01:56:40|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|5
1736128610000|2025-01-06 01:56:50|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736128620000|2025-01-06 01:57:00|44.59|44.41|44.61|44.43|44.61|44.43|44.58|44.4|6
1736128630000|2025-01-06 01:57:10|44.62|44.44|44.65|44.47|44.65|44.47|44.62|44.44|4
1736128640000|2025-01-06 01:57:20|44.64|44.46|44.59|44.41|44.64|44.46|44.59|44.41|7
1736128650000|2025-01-06 01:57:30|44.63|44.45|44.65|44.47|44.67|44.49|44.63|44.45|8
1736128660000|2025-01-06 01:57:40|44.66|44.48|44.61|44.43|44.66|44.48|44.61|44.43|4
1736128670000|2025-01-06 01:57:50|44.62|44.44|44.63|44.45|44.65|44.47|44.62|44.44|6
1736128680000|2025-01-06 01:58:00|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|3
1736128690000|2025-01-06 01:58:10|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|5
1736128700000|2025-01-06 01:58:20|44.68|44.5|44.71|44.53|44.71|44.53|44.68|44.5|4
1736128710000|2025-01-06 01:58:30|44.72|44.54|44.82|44.64|44.82|44.64|44.72|44.54|8
1736128720000|2025-01-06 01:58:40|44.83|44.65|44.81|44.63|44.86|44.68|44.81|44.63|7
1736128730000|2025-01-06 01:58:50|44.8|44.62|44.76|44.58|44.8|44.62|44.76|44.58|10
1736128740000|2025-01-06 01:59:00|44.77|44.59|44.81|44.63|44.81|44.63|44.77|44.59|7
1736128750000|2025-01-06 01:59:10|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736128760000|2025-01-06 01:59:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736128770000|2025-01-06 01:59:30|44.86|44.68|44.92|44.74|44.92|44.74|44.86|44.68|5
1736128780000|2025-01-06 01:59:40|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736128790000|2025-01-06 01:59:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736128800000|2025-01-06 02:00:00|44.89|44.71|44.78|44.6|44.89|44.71|44.78|44.6|12
1736128810000|2025-01-06 02:00:10|44.79|44.61|44.81|44.63|44.81|44.63|44.78|44.6|5
1736128820000|2025-01-06 02:00:20|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736128830000|2025-01-06 02:00:30|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736128840000|2025-01-06 02:00:40|44.83|44.65|44.82|44.64|44.84|44.66|44.82|44.64|4
1736128850000|2025-01-06 02:00:50|44.8|44.62|44.83|44.65|44.83|44.65|44.8|44.62|4
1736128860000|2025-01-06 02:01:00|44.84|44.66|44.82|44.64|44.84|44.66|44.81|44.63|9
1736128870000|2025-01-06 02:01:10|44.83|44.65|44.88|44.7|44.89|44.71|44.83|44.65|8
1736128880000|2025-01-06 02:01:20|44.89|44.71|44.94|44.76|44.95|44.77|44.89|44.71|7
1736128890000|2025-01-06 02:01:30|44.95|44.77|45|44.82|45|44.82|44.95|44.77|10
1736128900000|2025-01-06 02:01:40|44.98|44.8|45.01|44.83|45.02|44.84|44.97|44.79|14
1736128910000|2025-01-06 02:01:50|45|44.82|45.03|44.85|45.03|44.85|45|44.82|5
1736128920000|2025-01-06 02:02:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|6
1736128930000|2025-01-06 02:02:10|45.04|44.86|45|44.82|45.04|44.86|45|44.82|3
1736128940000|2025-01-06 02:02:20|44.99|44.81|44.88|44.7|45|44.82|44.88|44.7|10
1736128950000|2025-01-06 02:02:30|44.87|44.69|44.75|44.57|44.87|44.69|44.75|44.57|8
1736128960000|2025-01-06 02:02:40|44.77|44.59|44.76|44.58|44.77|44.59|44.74|44.56|8
1736128970000|2025-01-06 02:02:50|44.77|44.59|44.76|44.58|44.78|44.6|44.76|44.58|4
1736128980000|2025-01-06 02:03:00|44.75|44.57|44.77|44.59|44.77|44.59|44.74|44.56|5
1736128990000|2025-01-06 02:03:10|44.78|44.6|44.82|44.64|44.82|44.64|44.78|44.6|4
1736129000000|2025-01-06 02:03:20|44.81|44.63|44.85|44.67|44.85|44.67|44.81|44.63|6
1736129010000|2025-01-06 02:03:30|44.84|44.66|44.85|44.67|44.85|44.67|44.82|44.64|10
1736129020000|2025-01-06 02:03:40|44.84|44.66|44.81|44.63|44.85|44.67|44.81|44.63|6
1736129030000|2025-01-06 02:03:50|44.82|44.64|44.85|44.67|44.86|44.68|44.82|44.64|5
1736129040000|2025-01-06 02:04:00|44.83|44.65|44.77|44.59|44.83|44.65|44.74|44.56|9
1736129050000|2025-01-06 02:04:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|4
1736129060000|2025-01-06 02:04:20|44.78|44.6|44.86|44.68|44.86|44.68|44.78|44.6|8
1736129070000|2025-01-06 02:04:30|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|4
1736129080000|2025-01-06 02:04:40|44.87|44.69|44.93|44.75|44.93|44.75|44.87|44.69|7
1736129090000|2025-01-06 02:04:50|44.94|44.76|44.95|44.77|44.99|44.81|44.94|44.76|6
1736129100000|2025-01-06 02:05:00|44.97|44.79|45.04|44.86|45.04|44.86|44.97|44.79|7
1736129110000|2025-01-06 02:05:10|45.05|44.87|45.03|44.85|45.05|44.87|45.02|44.84|13
1736129120000|2025-01-06 02:05:20|45.02|44.84|45.09|44.91|45.09|44.91|45.02|44.84|5
1736129130000|2025-01-06 02:05:30|45.1|44.92|45.13|44.95|45.13|44.95|45.09|44.91|5
1736129140000|2025-01-06 02:05:40|45.14|44.96|45.17|44.99|45.17|44.99|45.14|44.96|6
1736129150000|2025-01-06 02:05:50|45.16|44.98|45.24|45.06|45.25|45.07|45.16|44.98|9
1736129160000|2025-01-06 02:06:00|45.26|45.08|45.35|45.17|45.35|45.17|45.26|45.08|6
1736129170000|2025-01-06 02:06:10|45.34|45.16|45.33|45.15|45.35|45.17|45.31|45.13|9
1736129180000|2025-01-06 02:06:20|45.34|45.16|45.22|45.04|45.35|45.17|45.22|45.04|15
1736129190000|2025-01-06 02:06:30|45.24|45.06|45.24|45.06|45.28|45.1|45.23|45.05|13
1736129200000|2025-01-06 02:06:40|45.25|45.07|45.31|45.13|45.36|45.18|45.24|45.06|11
1736129210000|2025-01-06 02:06:50|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1736129220000|2025-01-06 02:07:00|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736129230000|2025-01-06 02:07:10|45.25|45.07|45.29|45.11|45.29|45.11|45.25|45.07|11
1736129240000|2025-01-06 02:07:20|45.3|45.12|45.4|45.22|45.4|45.22|45.3|45.12|9
1736129250000|2025-01-06 02:07:30|45.41|45.23|45.42|45.24|45.42|45.24|45.39|45.21|6
1736129260000|2025-01-06 02:07:40|45.45|45.27|45.42|45.24|45.46|45.28|45.42|45.24|14
1736129270000|2025-01-06 02:07:50|45.44|45.26|45.43|45.25|45.46|45.28|45.43|45.25|11
1736129280000|2025-01-06 02:08:00|45.44|45.26|45.24|45.06|45.45|45.27|45.24|45.06|16
1736129290000|2025-01-06 02:08:10|45.27|45.09|45.32|45.14|45.32|45.14|45.27|45.09|12
1736129300000|2025-01-06 02:08:20|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|15
1736129310000|2025-01-06 02:08:30|45.3|45.12|45.3|45.12|45.3|45.12|45.25|45.07|9
1736129320000|2025-01-06 02:08:40|45.29|45.11|45.33|45.15|45.38|45.2|45.29|45.11|9
1736129330000|2025-01-06 02:08:50|45.34|45.16|45.28|45.1|45.36|45.18|45.27|45.09|10
1736129340000|2025-01-06 02:09:00|45.27|45.09|45.27|45.09|45.3|45.12|45.27|45.09|9
1736129350000|2025-01-06 02:09:10|45.28|45.1|45.23|45.05|45.28|45.1|45.23|45.05|7
1736129360000|2025-01-06 02:09:20|45.22|45.04|45.19|45.01|45.22|45.04|45.18|45|6
1736129370000|2025-01-06 02:09:30|45.18|45|45.16|44.98|45.18|45|45.16|44.98|5
1736129380000|2025-01-06 02:09:40|45.15|44.97|45.08|44.9|45.15|44.97|45.08|44.9|6
1736129390000|2025-01-06 02:09:50|45.09|44.91|45.12|44.94|45.12|44.94|45.09|44.91|2
1736129400000|2025-01-06 02:10:00|45.13|44.95|45.17|44.99|45.2|45.02|45.13|44.95|6
1736129410000|2025-01-06 02:10:10|45.18|45|45.15|44.97|45.2|45.02|45.15|44.97|8
1736129420000|2025-01-06 02:10:20|45.14|44.96|45.16|44.98|45.16|44.98|45.12|44.94|6
1736129430000|2025-01-06 02:10:30|45.19|45.01|45.17|44.99|45.2|45.02|45.17|44.99|5
1736129440000|2025-01-06 02:10:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736129450000|2025-01-06 02:10:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736129460000|2025-01-06 02:11:00|45.2|45.02|45.14|44.96|45.21|45.03|45.14|44.96|8
1736129470000|2025-01-06 02:11:10|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|4
1736129480000|2025-01-06 02:11:20|45.1|44.92|45.15|44.97|45.15|44.97|45.08|44.9|10
1736129490000|2025-01-06 02:11:30|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736129500000|2025-01-06 02:11:40|45.15|44.97|45.07|44.89|45.15|44.97|45.07|44.89|6
1736129510000|2025-01-06 02:11:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736129520000|2025-01-06 02:12:00|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|7
1736129530000|2025-01-06 02:12:10|45.05|44.87|44.98|44.8|45.05|44.87|44.98|44.8|5
1736129540000|2025-01-06 02:12:20|44.95|44.77|44.96|44.78|44.96|44.78|44.94|44.76|6
1736129550000|2025-01-06 02:12:30|44.95|44.77|44.88|44.7|44.95|44.77|44.88|44.7|5
1736129560000|2025-01-06 02:12:40|44.87|44.69|44.86|44.68|44.87|44.69|44.83|44.65|8
1736129570000|2025-01-06 02:12:50|44.87|44.69|44.91|44.73|44.91|44.73|44.87|44.69|7
1736129580000|2025-01-06 02:13:00|44.93|44.75|45.02|44.84|45.03|44.85|44.93|44.75|8
1736129590000|2025-01-06 02:13:10|45.03|44.85|44.97|44.79|45.03|44.85|44.97|44.79|7
1736129600000|2025-01-06 02:13:20|44.96|44.78|44.94|44.76|44.96|44.78|44.93|44.75|5
1736129610000|2025-01-06 02:13:30|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|4
1736129620000|2025-01-06 02:13:40|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736129630000|2025-01-06 02:13:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736129640000|2025-01-06 02:14:00|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736129650000|2025-01-06 02:14:10|44.94|44.76|44.96|44.78|44.97|44.79|44.94|44.76|3
1736129660000|2025-01-06 02:14:20|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|4
1736129670000|2025-01-06 02:14:30|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|2
1736129680000|2025-01-06 02:14:40|44.94|44.76|44.92|44.74|44.94|44.76|44.91|44.73|5
1736129690000|2025-01-06 02:14:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736129700000|2025-01-06 02:15:00|44.95|44.77|44.94|44.76|44.95|44.77|44.93|44.75|4
1736129710000|2025-01-06 02:15:10|44.93|44.75|44.9|44.72|44.93|44.75|44.9|44.72|4
1736129720000|2025-01-06 02:15:20|44.88|44.7|44.87|44.69|44.88|44.7|44.85|44.67|7
1736129730000|2025-01-06 02:15:30|44.86|44.68|44.79|44.61|44.88|44.7|44.79|44.61|8
1736129740000|2025-01-06 02:15:40|44.78|44.6|44.85|44.67|44.85|44.67|44.78|44.6|12
1736129750000|2025-01-06 02:15:50|44.84|44.66|44.84|44.66|44.86|44.68|44.79|44.61|10
1736129760000|2025-01-06 02:16:00|44.83|44.65|44.79|44.61|44.85|44.67|44.79|44.61|13
1736129770000|2025-01-06 02:16:10|44.78|44.6|44.84|44.66|44.84|44.66|44.78|44.6|9
1736129780000|2025-01-06 02:16:20|44.83|44.65|44.83|44.65|44.84|44.66|44.82|44.64|7
1736129790000|2025-01-06 02:16:30|44.84|44.66|44.81|44.63|44.86|44.68|44.81|44.63|12
1736129800000|2025-01-06 02:16:40|44.82|44.64|44.85|44.67|44.86|44.68|44.82|44.64|8
1736129810000|2025-01-06 02:16:50|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|6
1736129820000|2025-01-06 02:17:00|44.83|44.65|44.88|44.7|44.89|44.71|44.83|44.65|7
1736129830000|2025-01-06 02:17:10|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|4
1736129840000|2025-01-06 02:17:20|44.87|44.69|44.81|44.63|44.87|44.69|44.8|44.62|7
1736129850000|2025-01-06 02:17:30|44.82|44.64|44.84|44.66|44.85|44.67|44.82|44.64|9
1736129860000|2025-01-06 02:17:40|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|5
1736129870000|2025-01-06 02:17:50|44.84|44.66|44.85|44.67|44.87|44.69|44.82|44.64|10
1736129880000|2025-01-06 02:18:00|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|4
1736129890000|2025-01-06 02:18:10|44.86|44.68|44.84|44.66|44.86|44.68|44.84|44.66|3
1736129900000|2025-01-06 02:18:20|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|5
1736129910000|2025-01-06 02:18:30|44.87|44.69|44.91|44.73|44.91|44.73|44.87|44.69|5
1736129920000|2025-01-06 02:18:40|44.92|44.74|44.95|44.77|44.95|44.77|44.92|44.74|3
1736129930000|2025-01-06 02:18:50|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1736129940000|2025-01-06 02:19:00|44.93|44.75|44.88|44.7|44.95|44.77|44.88|44.7|10
1736129950000|2025-01-06 02:19:10|44.87|44.69|44.88|44.7|44.89|44.71|44.83|44.65|13
1736129960000|2025-01-06 02:19:20|44.87|44.69|44.88|44.7|44.89|44.71|44.87|44.69|4
1736129970000|2025-01-06 02:19:30|44.87|44.69|44.86|44.68|44.88|44.7|44.82|44.64|14
1736129980000|2025-01-06 02:19:40|44.87|44.69|44.94|44.76|44.94|44.76|44.87|44.69|8
1736129990000|2025-01-06 02:19:50|44.95|44.77|44.94|44.76|44.95|44.77|44.92|44.74|4
1736130000000|2025-01-06 02:20:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736130010000|2025-01-06 02:20:10|44.96|44.78|44.98|44.8|44.98|44.8|44.95|44.77|5
1736130020000|2025-01-06 02:20:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736130030000|2025-01-06 02:20:30|44.95|44.77|45|44.82|45|44.82|44.93|44.75|13
1736130040000|2025-01-06 02:20:40|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736130050000|2025-01-06 02:20:50|44.97|44.79|44.96|44.78|44.97|44.79|44.94|44.76|6
1736130060000|2025-01-06 02:21:00|44.95|44.77|44.94|44.76|44.95|44.77|44.9|44.72|12
1736130070000|2025-01-06 02:21:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|4
1736130080000|2025-01-06 02:21:20|44.93|44.75|44.87|44.69|44.93|44.75|44.87|44.69|9
1736130090000|2025-01-06 02:21:30|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|7
1736130100000|2025-01-06 02:21:40|44.89|44.71|44.88|44.7|44.91|44.73|44.88|44.7|4
1736130110000|2025-01-06 02:21:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736130120000|2025-01-06 02:22:00|44.9|44.72|44.89|44.71|44.9|44.72|44.88|44.7|4
1736130130000|2025-01-06 02:22:10|44.91|44.73|44.89|44.71|44.91|44.73|44.89|44.71|3
1736130140000|2025-01-06 02:22:20|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|4
1736130160000|2025-01-06 02:22:40|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736130180000|2025-01-06 02:23:00|44.84|44.66|44.83|44.65|44.84|44.66|44.82|44.64|11
1736130190000|2025-01-06 02:23:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736130200000|2025-01-06 02:23:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736130210000|2025-01-06 02:23:30|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|4
1736130220000|2025-01-06 02:23:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736130230000|2025-01-06 02:23:50|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736130240000|2025-01-06 02:24:00|44.78|44.6|44.76|44.58|44.78|44.6|44.76|44.58|3
1736130290000|2025-01-06 02:24:50|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1736130300000|2025-01-06 02:25:00|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1736130310000|2025-01-06 02:25:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736130330000|2025-01-06 02:25:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736130340000|2025-01-06 02:25:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736130360000|2025-01-06 02:26:00|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736130370000|2025-01-06 02:26:10|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|10
1736130380000|2025-01-06 02:26:20|44.79|44.61|44.79|44.61|44.8|44.62|44.78|44.6|4
1736130390000|2025-01-06 02:26:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736130400000|2025-01-06 02:26:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736130410000|2025-01-06 02:26:50|44.81|44.63|44.83|44.65|44.84|44.66|44.79|44.61|6
1736130420000|2025-01-06 02:27:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736130430000|2025-01-06 02:27:10|44.84|44.66|44.87|44.69|44.87|44.69|44.84|44.66|3
1736130440000|2025-01-06 02:27:20|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736130450000|2025-01-06 02:27:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736130460000|2025-01-06 02:27:40|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|4
1736130470000|2025-01-06 02:27:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736130480000|2025-01-06 02:28:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736130510000|2025-01-06 02:28:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736130520000|2025-01-06 02:28:40|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736130530000|2025-01-06 02:28:50|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|4
1736130540000|2025-01-06 02:29:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736130560000|2025-01-06 02:29:20|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736130570000|2025-01-06 02:29:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736130580000|2025-01-06 02:29:40|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1736130610000|2025-01-06 02:30:10|44.78|44.6|44.75|44.57|44.78|44.6|44.75|44.57|4
1736130620000|2025-01-06 02:30:20|44.74|44.56|44.71|44.53|44.74|44.56|44.71|44.53|2
1736130630000|2025-01-06 02:30:30|44.72|44.54|44.72|44.54|44.74|44.56|44.72|44.54|5
1736130640000|2025-01-06 02:30:40|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736130650000|2025-01-06 02:30:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736130660000|2025-01-06 02:31:00|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736130670000|2025-01-06 02:31:10|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736130680000|2025-01-06 02:31:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736130690000|2025-01-06 02:31:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736130700000|2025-01-06 02:31:40|44.69|44.51|44.72|44.54|44.72|44.54|44.69|44.51|4
1736130710000|2025-01-06 02:31:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736130720000|2025-01-06 02:32:00|44.74|44.56|44.79|44.61|44.79|44.61|44.74|44.56|4
1736130730000|2025-01-06 02:32:10|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|4
1736130750000|2025-01-06 02:32:30|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736130760000|2025-01-06 02:32:40|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736130770000|2025-01-06 02:32:50|44.83|44.65|44.84|44.66|44.85|44.67|44.83|44.65|4
1736130780000|2025-01-06 02:33:00|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|2
1736130790000|2025-01-06 02:33:10|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736130800000|2025-01-06 02:33:20|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|3
1736130810000|2025-01-06 02:33:30|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1736130820000|2025-01-06 02:33:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736130850000|2025-01-06 02:34:10|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|4
1736130860000|2025-01-06 02:34:20|44.82|44.64|44.9|44.72|44.9|44.72|44.82|44.64|5
1736130870000|2025-01-06 02:34:30|44.91|44.73|44.95|44.77|44.98|44.8|44.91|44.73|13
1736130880000|2025-01-06 02:34:40|44.96|44.78|44.92|44.74|44.96|44.78|44.91|44.73|9
1736130890000|2025-01-06 02:34:50|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|2
1736130900000|2025-01-06 02:35:00|44.92|44.74|44.98|44.8|44.98|44.8|44.92|44.74|5
1736130910000|2025-01-06 02:35:10|44.97|44.79|45.01|44.83|45.03|44.85|44.96|44.78|9
1736130920000|2025-01-06 02:35:20|45|44.82|44.98|44.8|45|44.82|44.98|44.8|5
1736130930000|2025-01-06 02:35:30|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736130940000|2025-01-06 02:35:40|44.97|44.79|44.98|44.8|44.98|44.8|44.96|44.78|4
1736130950000|2025-01-06 02:35:50|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736130960000|2025-01-06 02:36:00|44.98|44.8|45|44.82|45|44.82|44.97|44.79|4
1736130980000|2025-01-06 02:36:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736130990000|2025-01-06 02:36:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736131000000|2025-01-06 02:36:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736131020000|2025-01-06 02:37:00|44.97|44.79|44.94|44.76|44.97|44.79|44.93|44.75|5
1736131030000|2025-01-06 02:37:10|44.93|44.75|44.94|44.76|44.95|44.77|44.93|44.75|4
1736131040000|2025-01-06 02:37:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736131050000|2025-01-06 02:37:30|44.93|44.75|44.96|44.78|44.96|44.78|44.93|44.75|3
1736131060000|2025-01-06 02:37:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736131080000|2025-01-06 02:38:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736131090000|2025-01-06 02:38:10|45|44.82|45.03|44.85|45.03|44.85|45|44.82|4
1736131110000|2025-01-06 02:38:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736131120000|2025-01-06 02:38:40|45.01|44.83|44.98|44.8|45.01|44.83|44.97|44.79|6
1736131130000|2025-01-06 02:38:50|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1736131140000|2025-01-06 02:39:00|44.98|44.8|44.97|44.79|44.98|44.8|44.96|44.78|4
1736131160000|2025-01-06 02:39:20|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736131170000|2025-01-06 02:39:30|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736131180000|2025-01-06 02:39:40|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736131200000|2025-01-06 02:40:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736131210000|2025-01-06 02:40:10|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|3
1736131220000|2025-01-06 02:40:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736131230000|2025-01-06 02:40:30|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736131280000|2025-01-06 02:41:20|44.91|44.73|44.87|44.69|44.91|44.73|44.87|44.69|5
1736131290000|2025-01-06 02:41:30|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736131300000|2025-01-06 02:41:40|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|3
1736131310000|2025-01-06 02:41:50|44.85|44.67|44.79|44.61|44.85|44.67|44.79|44.61|8
1736131320000|2025-01-06 02:42:00|44.78|44.6|44.72|44.54|44.78|44.6|44.72|44.54|5
1736131340000|2025-01-06 02:42:20|44.74|44.56|44.75|44.57|44.77|44.59|44.72|44.54|8
1736131350000|2025-01-06 02:42:30|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736131360000|2025-01-06 02:42:40|44.74|44.56|44.76|44.58|44.76|44.58|44.74|44.56|3
1736131370000|2025-01-06 02:42:50|44.75|44.57|44.78|44.6|44.78|44.6|44.75|44.57|7
1736131380000|2025-01-06 02:43:00|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|3
1736131390000|2025-01-06 02:43:10|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736131400000|2025-01-06 02:43:20|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736131410000|2025-01-06 02:43:30|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736131420000|2025-01-06 02:43:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736131430000|2025-01-06 02:43:50|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|5
1736131440000|2025-01-06 02:44:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736131450000|2025-01-06 02:44:10|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736131470000|2025-01-06 02:44:30|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736131480000|2025-01-06 02:44:40|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736131500000|2025-01-06 02:45:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736131510000|2025-01-06 02:45:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736131520000|2025-01-06 02:45:20|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1736131530000|2025-01-06 02:45:30|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|5
1736131540000|2025-01-06 02:45:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736131550000|2025-01-06 02:45:50|44.72|44.54|44.73|44.55|44.74|44.56|44.72|44.54|4
1736131560000|2025-01-06 02:46:00|44.75|44.57|44.76|44.58|44.77|44.59|44.75|44.57|4
1736131570000|2025-01-06 02:46:10|44.75|44.57|44.73|44.55|44.75|44.57|44.73|44.55|3
1736131580000|2025-01-06 02:46:20|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736131600000|2025-01-06 02:46:40|44.73|44.55|44.76|44.58|44.76|44.58|44.73|44.55|5
1736131610000|2025-01-06 02:46:50|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|4
1736131620000|2025-01-06 02:47:00|44.77|44.59|44.67|44.49|44.77|44.59|44.67|44.49|11
1736131630000|2025-01-06 02:47:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736131660000|2025-01-06 02:47:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736131720000|2025-01-06 02:48:40|44.64|44.46|44.6|44.42|44.64|44.46|44.6|44.42|4
1736131730000|2025-01-06 02:48:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736131740000|2025-01-06 02:49:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736131750000|2025-01-06 02:49:10|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|5
1736131760000|2025-01-06 02:49:20|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736131780000|2025-01-06 02:49:40|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736131790000|2025-01-06 02:49:50|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736131800000|2025-01-06 02:50:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736131810000|2025-01-06 02:50:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736131820000|2025-01-06 02:50:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736131830000|2025-01-06 02:50:30|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736131840000|2025-01-06 02:50:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736131860000|2025-01-06 02:51:00|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1736131870000|2025-01-06 02:51:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736131910000|2025-01-06 02:51:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736131920000|2025-01-06 02:52:00|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|4
1736131930000|2025-01-06 02:52:10|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736131940000|2025-01-06 02:52:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736131970000|2025-01-06 02:52:50|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736131990000|2025-01-06 02:53:10|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|4
1736132000000|2025-01-06 02:53:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736132020000|2025-01-06 02:53:40|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|2
1736132060000|2025-01-06 02:54:20|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736132070000|2025-01-06 02:54:30|44.61|44.43|44.65|44.47|44.65|44.47|44.61|44.43|4
1736132080000|2025-01-06 02:54:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736132090000|2025-01-06 02:54:50|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|3
1736132100000|2025-01-06 02:55:00|44.68|44.5|44.71|44.53|44.71|44.53|44.68|44.5|3
1736132120000|2025-01-06 02:55:20|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|5
1736132130000|2025-01-06 02:55:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736132140000|2025-01-06 02:55:40|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|4
1736132150000|2025-01-06 02:55:50|44.66|44.48|44.63|44.45|44.66|44.48|44.63|44.45|4
1736132180000|2025-01-06 02:56:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736132190000|2025-01-06 02:56:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736132230000|2025-01-06 02:57:10|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736132240000|2025-01-06 02:57:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736132250000|2025-01-06 02:57:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736132260000|2025-01-06 02:57:40|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736132270000|2025-01-06 02:57:50|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736132280000|2025-01-06 02:58:00|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736132290000|2025-01-06 02:58:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736132300000|2025-01-06 02:58:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736132310000|2025-01-06 02:58:30|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736132320000|2025-01-06 02:58:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736132330000|2025-01-06 02:58:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736132340000|2025-01-06 02:59:00|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736132350000|2025-01-06 02:59:10|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736132360000|2025-01-06 02:59:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736132370000|2025-01-06 02:59:30|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736132380000|2025-01-06 02:59:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736132390000|2025-01-06 02:59:50|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736132400000|2025-01-06 03:00:00|44.63|44.45|44.67|44.49|44.67|44.49|44.63|44.45|5
1736132420000|2025-01-06 03:00:20|44.66|44.48|44.63|44.45|44.66|44.48|44.63|44.45|4
1736132430000|2025-01-06 03:00:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736132440000|2025-01-06 03:00:40|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736132450000|2025-01-06 03:00:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736132460000|2025-01-06 03:01:00|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736132470000|2025-01-06 03:01:10|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|4
1736132480000|2025-01-06 03:01:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736132500000|2025-01-06 03:01:40|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736132530000|2025-01-06 03:02:10|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1736132540000|2025-01-06 03:02:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736132570000|2025-01-06 03:02:50|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736132580000|2025-01-06 03:03:00|44.5|44.32|44.55|44.37|44.55|44.37|44.5|44.32|5
1736132590000|2025-01-06 03:03:10|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736132600000|2025-01-06 03:03:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736132620000|2025-01-06 03:03:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736132630000|2025-01-06 03:03:50|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736132640000|2025-01-06 03:04:00|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736132650000|2025-01-06 03:04:10|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736132660000|2025-01-06 03:04:20|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|4
1736132670000|2025-01-06 03:04:30|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|3
1736132680000|2025-01-06 03:04:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736132690000|2025-01-06 03:04:50|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736132700000|2025-01-06 03:05:00|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|5
1736132710000|2025-01-06 03:05:10|44.61|44.43|44.61|44.43|44.61|44.43|44.59|44.41|3
1736132720000|2025-01-06 03:05:20|44.63|44.45|44.69|44.51|44.69|44.51|44.63|44.45|5
1736132730000|2025-01-06 03:05:30|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1736132740000|2025-01-06 03:05:40|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736132750000|2025-01-06 03:05:50|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|5
1736132760000|2025-01-06 03:06:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736132770000|2025-01-06 03:06:10|44.73|44.55|44.77|44.59|44.77|44.59|44.73|44.55|5
1736132780000|2025-01-06 03:06:20|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736132800000|2025-01-06 03:06:40|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|3
1736132810000|2025-01-06 03:06:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736132820000|2025-01-06 03:07:00|44.83|44.65|44.84|44.66|44.85|44.67|44.83|44.65|4
1736132830000|2025-01-06 03:07:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736132840000|2025-01-06 03:07:20|44.81|44.63|44.83|44.65|44.83|44.65|44.8|44.62|4
1736132850000|2025-01-06 03:07:30|44.84|44.66|44.81|44.63|44.84|44.66|44.81|44.63|4
1736132860000|2025-01-06 03:07:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736132870000|2025-01-06 03:07:50|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1736132880000|2025-01-06 03:08:00|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|5
1736132890000|2025-01-06 03:08:10|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736132900000|2025-01-06 03:08:20|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736132910000|2025-01-06 03:08:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736132920000|2025-01-06 03:08:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736132930000|2025-01-06 03:08:50|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|3
1736132940000|2025-01-06 03:09:00|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|4
1736132950000|2025-01-06 03:09:10|44.82|44.64|44.83|44.65|44.83|44.65|44.81|44.63|4
1736132980000|2025-01-06 03:09:40|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1736132990000|2025-01-06 03:09:50|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736133000000|2025-01-06 03:10:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736133010000|2025-01-06 03:10:10|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736133080000|2025-01-06 03:11:20|44.8|44.62|44.77|44.59|44.8|44.62|44.77|44.59|3
1736133090000|2025-01-06 03:11:30|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736133100000|2025-01-06 03:11:40|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|4
1736133120000|2025-01-06 03:12:00|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736133140000|2025-01-06 03:12:20|44.75|44.57|44.73|44.55|44.75|44.57|44.73|44.55|3
1736133150000|2025-01-06 03:12:30|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736133170000|2025-01-06 03:12:50|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1736133180000|2025-01-06 03:13:00|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736133200000|2025-01-06 03:13:20|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|3
1736133210000|2025-01-06 03:13:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736133230000|2025-01-06 03:13:50|44.67|44.49|44.69|44.51|44.69|44.51|44.66|44.48|5
1736133260000|2025-01-06 03:14:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736133270000|2025-01-06 03:14:30|44.71|44.53|44.75|44.57|44.75|44.57|44.71|44.53|4
1736133280000|2025-01-06 03:14:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736133290000|2025-01-06 03:14:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736133300000|2025-01-06 03:15:00|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|3
1736133310000|2025-01-06 03:15:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|2
1736133320000|2025-01-06 03:15:20|44.78|44.6|44.81|44.63|44.81|44.63|44.78|44.6|3
1736133340000|2025-01-06 03:15:40|44.82|44.64|44.85|44.67|44.85|44.67|44.82|44.64|3
1736133360000|2025-01-06 03:16:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736133370000|2025-01-06 03:16:10|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736133390000|2025-01-06 03:16:30|44.87|44.69|44.86|44.68|44.87|44.69|44.85|44.67|4
1736133400000|2025-01-06 03:16:40|44.85|44.67|44.85|44.67|44.86|44.68|44.85|44.67|3
1736133410000|2025-01-06 03:16:50|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|2
1736133420000|2025-01-06 03:17:00|44.8|44.62|44.84|44.66|44.84|44.66|44.8|44.62|4
1736133430000|2025-01-06 03:17:10|44.86|44.68|44.84|44.66|44.86|44.68|44.84|44.66|2
1736133440000|2025-01-06 03:17:20|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736133450000|2025-01-06 03:17:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736133460000|2025-01-06 03:17:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736133470000|2025-01-06 03:17:50|44.81|44.63|44.78|44.6|44.81|44.63|44.78|44.6|3
1736133480000|2025-01-06 03:18:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736133490000|2025-01-06 03:18:10|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1736133510000|2025-01-06 03:18:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736133530000|2025-01-06 03:18:50|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1736133540000|2025-01-06 03:19:00|44.81|44.63|44.79|44.61|44.81|44.63|44.79|44.61|3
1736133550000|2025-01-06 03:19:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736133570000|2025-01-06 03:19:30|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736133620000|2025-01-06 03:20:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736133630000|2025-01-06 03:20:30|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736133650000|2025-01-06 03:20:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736133660000|2025-01-06 03:21:00|44.75|44.57|44.72|44.54|44.75|44.57|44.72|44.54|4
1736133670000|2025-01-06 03:21:10|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736133680000|2025-01-06 03:21:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736133690000|2025-01-06 03:21:30|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|5
1736133700000|2025-01-06 03:21:40|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736133710000|2025-01-06 03:21:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736133730000|2025-01-06 03:22:10|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|3
1736133740000|2025-01-06 03:22:20|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|2
1736133760000|2025-01-06 03:22:40|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736133770000|2025-01-06 03:22:50|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|5
1736133780000|2025-01-06 03:23:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736133790000|2025-01-06 03:23:10|44.67|44.49|44.66|44.48|44.68|44.5|44.66|44.48|3
1736133800000|2025-01-06 03:23:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736133820000|2025-01-06 03:23:40|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736133830000|2025-01-06 03:23:50|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|6
1736133840000|2025-01-06 03:24:00|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736133850000|2025-01-06 03:24:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736133860000|2025-01-06 03:24:20|44.72|44.54|44.77|44.59|44.77|44.59|44.72|44.54|4
1736133890000|2025-01-06 03:24:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736133910000|2025-01-06 03:25:10|44.77|44.59|44.78|44.6|44.78|44.6|44.76|44.58|4
1736133920000|2025-01-06 03:25:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736133930000|2025-01-06 03:25:30|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736133950000|2025-01-06 03:25:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736133980000|2025-01-06 03:26:20|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736133990000|2025-01-06 03:26:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736134010000|2025-01-06 03:26:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736134020000|2025-01-06 03:27:00|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1736134030000|2025-01-06 03:27:10|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736134050000|2025-01-06 03:27:30|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736134080000|2025-01-06 03:28:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736134100000|2025-01-06 03:28:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736134120000|2025-01-06 03:28:40|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736134130000|2025-01-06 03:28:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736134140000|2025-01-06 03:29:00|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736134150000|2025-01-06 03:29:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736134160000|2025-01-06 03:29:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736134210000|2025-01-06 03:30:10|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736134230000|2025-01-06 03:30:30|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|5
1736134240000|2025-01-06 03:30:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736134250000|2025-01-06 03:30:50|44.82|44.64|44.83|44.65|44.84|44.66|44.82|44.64|3
1736134260000|2025-01-06 03:31:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736134370000|2025-01-06 03:32:50|44.82|44.64|44.79|44.61|44.82|44.64|44.79|44.61|4
1736134380000|2025-01-06 03:33:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736134390000|2025-01-06 03:33:10|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|3
1736134400000|2025-01-06 03:33:20|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736134410000|2025-01-06 03:33:30|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|5
1736134420000|2025-01-06 03:33:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736134440000|2025-01-06 03:34:00|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736134450000|2025-01-06 03:34:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736134470000|2025-01-06 03:34:30|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|3
1736134480000|2025-01-06 03:34:40|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736134510000|2025-01-06 03:35:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736134520000|2025-01-06 03:35:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|4
1736134530000|2025-01-06 03:35:30|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736134540000|2025-01-06 03:35:40|44.73|44.55|44.73|44.55|44.73|44.55|44.72|44.54|3
1736134550000|2025-01-06 03:35:50|44.74|44.56|44.78|44.6|44.78|44.6|44.74|44.56|7
1736134560000|2025-01-06 03:36:00|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|4
1736134570000|2025-01-06 03:36:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736134580000|2025-01-06 03:36:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736134590000|2025-01-06 03:36:30|44.75|44.57|44.76|44.58|44.76|44.58|44.74|44.56|4
1736134600000|2025-01-06 03:36:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736134610000|2025-01-06 03:36:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736134640000|2025-01-06 03:37:20|44.8|44.62|44.81|44.63|44.81|44.63|44.79|44.61|4
1736134650000|2025-01-06 03:37:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736134660000|2025-01-06 03:37:40|44.84|44.66|44.81|44.63|44.84|44.66|44.81|44.63|3
1736134670000|2025-01-06 03:37:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736134680000|2025-01-06 03:38:00|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|2
1736134690000|2025-01-06 03:38:10|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736134700000|2025-01-06 03:38:20|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736134710000|2025-01-06 03:38:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736134740000|2025-01-06 03:39:00|44.78|44.6|44.81|44.63|44.81|44.63|44.78|44.6|3
1736134770000|2025-01-06 03:39:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736134780000|2025-01-06 03:39:40|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736134820000|2025-01-06 03:40:20|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736134830000|2025-01-06 03:40:30|44.84|44.66|44.83|44.65|44.84|44.66|44.82|44.64|4
1736134840000|2025-01-06 03:40:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736134860000|2025-01-06 03:41:00|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|4
1736134890000|2025-01-06 03:41:30|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736134900000|2025-01-06 03:41:40|44.81|44.63|44.82|44.64|44.83|44.65|44.81|44.63|4
1736134920000|2025-01-06 03:42:00|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736134930000|2025-01-06 03:42:10|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736134940000|2025-01-06 03:42:20|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736134950000|2025-01-06 03:42:30|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736134990000|2025-01-06 03:43:10|44.81|44.63|44.8|44.62|44.81|44.63|44.79|44.61|8
1736135000000|2025-01-06 03:43:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736135010000|2025-01-06 03:43:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736135030000|2025-01-06 03:43:50|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736135040000|2025-01-06 03:44:00|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1736135080000|2025-01-06 03:44:40|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736135090000|2025-01-06 03:44:50|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736135100000|2025-01-06 03:45:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736135140000|2025-01-06 03:45:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736135150000|2025-01-06 03:45:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736135160000|2025-01-06 03:46:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736135170000|2025-01-06 03:46:10|44.8|44.62|44.81|44.63|44.81|44.63|44.79|44.61|4
1736135180000|2025-01-06 03:46:20|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736135200000|2025-01-06 03:46:40|44.83|44.65|44.84|44.66|44.85|44.67|44.83|44.65|4
1736135210000|2025-01-06 03:46:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736135220000|2025-01-06 03:47:00|44.84|44.66|44.84|44.66|44.85|44.67|44.84|44.66|3
1736135230000|2025-01-06 03:47:10|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|4
1736135260000|2025-01-06 03:47:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736135280000|2025-01-06 03:48:00|44.82|44.64|44.78|44.6|44.82|44.64|44.78|44.6|8
1736135290000|2025-01-06 03:48:10|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736135340000|2025-01-06 03:49:00|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|2
1736135360000|2025-01-06 03:49:20|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736135390000|2025-01-06 03:49:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736135400000|2025-01-06 03:50:00|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1736135410000|2025-01-06 03:50:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736135460000|2025-01-06 03:51:00|44.79|44.61|44.82|44.64|44.82|44.64|44.79|44.61|3
1736135470000|2025-01-06 03:51:10|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736135490000|2025-01-06 03:51:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736135500000|2025-01-06 03:51:40|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736135510000|2025-01-06 03:51:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736135520000|2025-01-06 03:52:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736135540000|2025-01-06 03:52:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736135560000|2025-01-06 03:52:40|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1736135570000|2025-01-06 03:52:50|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736135580000|2025-01-06 03:53:00|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1736135590000|2025-01-06 03:53:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736135610000|2025-01-06 03:53:30|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|3
1736135620000|2025-01-06 03:53:40|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|4
1736135630000|2025-01-06 03:53:50|44.89|44.71|44.88|44.7|44.89|44.71|44.87|44.69|3
1736135640000|2025-01-06 03:54:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736135650000|2025-01-06 03:54:10|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736135660000|2025-01-06 03:54:20|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736135680000|2025-01-06 03:54:40|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|7
1736135690000|2025-01-06 03:54:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736135700000|2025-01-06 03:55:00|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736135710000|2025-01-06 03:55:10|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736135720000|2025-01-06 03:55:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736135730000|2025-01-06 03:55:30|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736135740000|2025-01-06 03:55:40|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|3
1736135750000|2025-01-06 03:55:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|4
1736135760000|2025-01-06 03:56:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736135770000|2025-01-06 03:56:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736135810000|2025-01-06 03:56:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736135850000|2025-01-06 03:57:30|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736135880000|2025-01-06 03:58:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736135920000|2025-01-06 03:58:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736135970000|2025-01-06 03:59:30|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736135990000|2025-01-06 03:59:50|44.86|44.68|44.84|44.66|44.86|44.68|44.83|44.65|5
1736136000000|2025-01-06 04:00:00|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|7
1736136010000|2025-01-06 04:00:10|44.87|44.69|44.92|44.74|44.92|44.74|44.87|44.69|5
1736136020000|2025-01-06 04:00:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736136030000|2025-01-06 04:00:30|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1736136040000|2025-01-06 04:00:40|44.88|44.7|44.84|44.66|44.88|44.7|44.84|44.66|5
1736136050000|2025-01-06 04:00:50|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736136060000|2025-01-06 04:01:00|44.87|44.69|44.88|44.7|44.89|44.71|44.87|44.69|6
1736136070000|2025-01-06 04:01:10|44.89|44.71|44.91|44.73|44.91|44.73|44.89|44.71|5
1736136080000|2025-01-06 04:01:20|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736136090000|2025-01-06 04:01:30|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736136100000|2025-01-06 04:01:40|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1736136110000|2025-01-06 04:01:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736136120000|2025-01-06 04:02:00|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736136130000|2025-01-06 04:02:10|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736136140000|2025-01-06 04:02:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736136150000|2025-01-06 04:02:30|44.95|44.77|44.98|44.8|44.98|44.8|44.95|44.77|4
1736136170000|2025-01-06 04:02:50|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|3
1736136180000|2025-01-06 04:03:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736136200000|2025-01-06 04:03:20|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736136210000|2025-01-06 04:03:30|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|4
1736136220000|2025-01-06 04:03:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736136240000|2025-01-06 04:04:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736136290000|2025-01-06 04:04:50|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|3
1736136320000|2025-01-06 04:05:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736136330000|2025-01-06 04:05:30|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|6
1736136340000|2025-01-06 04:05:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736136360000|2025-01-06 04:06:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736136380000|2025-01-06 04:06:20|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1736136390000|2025-01-06 04:06:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736136400000|2025-01-06 04:06:40|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|3
1736136410000|2025-01-06 04:06:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736136430000|2025-01-06 04:07:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736136440000|2025-01-06 04:07:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736136450000|2025-01-06 04:07:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736136460000|2025-01-06 04:07:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736136470000|2025-01-06 04:07:50|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736136500000|2025-01-06 04:08:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736136530000|2025-01-06 04:08:50|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736136540000|2025-01-06 04:09:00|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1736136560000|2025-01-06 04:09:20|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736136570000|2025-01-06 04:09:30|45.05|44.87|45.06|44.88|45.06|44.88|45.04|44.86|4
1736136580000|2025-01-06 04:09:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736136590000|2025-01-06 04:09:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736136600000|2025-01-06 04:10:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736136630000|2025-01-06 04:10:30|45.11|44.93|45.16|44.98|45.16|44.98|45.11|44.93|5
1736136640000|2025-01-06 04:10:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736136650000|2025-01-06 04:10:50|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736136660000|2025-01-06 04:11:00|45.21|45.03|45.2|45.02|45.22|45.04|45.2|45.02|4
1736136670000|2025-01-06 04:11:10|45.19|45.01|45.18|45|45.19|45.01|45.17|44.99|4
1736136680000|2025-01-06 04:11:20|45.17|44.99|45.17|44.99|45.17|44.99|45.15|44.97|5
1736136690000|2025-01-06 04:11:30|45.15|44.97|45.17|44.99|45.17|44.99|45.15|44.97|3
1736136700000|2025-01-06 04:11:40|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736136710000|2025-01-06 04:11:50|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736136720000|2025-01-06 04:12:00|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736136730000|2025-01-06 04:12:10|45.18|45|45.18|45|45.18|45|45.18|45|1
1736136770000|2025-01-06 04:12:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736136800000|2025-01-06 04:13:20|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736136810000|2025-01-06 04:13:30|45.17|44.99|45.11|44.93|45.17|44.99|45.11|44.93|3
1736136820000|2025-01-06 04:13:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736136830000|2025-01-06 04:13:50|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736136840000|2025-01-06 04:14:00|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736136860000|2025-01-06 04:14:20|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736136870000|2025-01-06 04:14:30|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736136880000|2025-01-06 04:14:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736136890000|2025-01-06 04:14:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736136900000|2025-01-06 04:15:00|45.09|44.91|45.08|44.9|45.1|44.92|45.08|44.9|4
1736136910000|2025-01-06 04:15:10|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|4
1736136930000|2025-01-06 04:15:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736136950000|2025-01-06 04:15:50|45.07|44.89|45.04|44.86|45.07|44.89|45.04|44.86|4
1736136960000|2025-01-06 04:16:00|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736136970000|2025-01-06 04:16:10|45.06|44.88|45.05|44.87|45.06|44.88|45.04|44.86|3
1736136980000|2025-01-06 04:16:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736136990000|2025-01-06 04:16:30|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736137000000|2025-01-06 04:16:40|45.06|44.88|45.05|44.87|45.07|44.89|45.05|44.87|4
1736137010000|2025-01-06 04:16:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736137020000|2025-01-06 04:17:00|45.08|44.9|45.07|44.89|45.08|44.9|45.06|44.88|4
1736137030000|2025-01-06 04:17:10|45.09|44.91|45.12|44.94|45.12|44.94|45.09|44.91|4
1736137040000|2025-01-06 04:17:20|45.13|44.95|45.17|44.99|45.17|44.99|45.13|44.95|3
1736137050000|2025-01-06 04:17:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736137060000|2025-01-06 04:17:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736137070000|2025-01-06 04:17:50|45.17|44.99|45.15|44.97|45.17|44.99|45.15|44.97|5
1736137080000|2025-01-06 04:18:00|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736137090000|2025-01-06 04:18:10|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736137110000|2025-01-06 04:18:30|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1736137120000|2025-01-06 04:18:40|45.15|44.97|45.15|44.97|45.15|44.97|45.14|44.96|3
1736137130000|2025-01-06 04:18:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736137140000|2025-01-06 04:19:00|45.17|44.99|45.19|45.01|45.19|45.01|45.17|44.99|5
1736137150000|2025-01-06 04:19:10|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736137160000|2025-01-06 04:19:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736137170000|2025-01-06 04:19:30|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736137190000|2025-01-06 04:19:50|45.17|44.99|45.15|44.97|45.17|44.99|45.14|44.96|6
1736137200000|2025-01-06 04:20:00|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|3
1736137210000|2025-01-06 04:20:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736137220000|2025-01-06 04:20:20|45.15|44.97|45.13|44.95|45.16|44.98|45.13|44.95|7
1736137230000|2025-01-06 04:20:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736137240000|2025-01-06 04:20:40|45.1|44.92|45.13|44.95|45.13|44.95|45.1|44.92|4
1736137250000|2025-01-06 04:20:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736137260000|2025-01-06 04:21:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736137270000|2025-01-06 04:21:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736137280000|2025-01-06 04:21:20|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|7
1736137290000|2025-01-06 04:21:30|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736137300000|2025-01-06 04:21:40|45.11|44.93|45.06|44.88|45.11|44.93|45.06|44.88|3
1736137310000|2025-01-06 04:21:50|45.05|44.87|45.03|44.85|45.05|44.87|45.03|44.85|2
1736137320000|2025-01-06 04:22:00|45.04|44.86|44.99|44.81|45.04|44.86|44.99|44.81|4
1736137330000|2025-01-06 04:22:10|45|44.82|45|44.82|45|44.82|44.99|44.81|5
1736137350000|2025-01-06 04:22:30|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736137370000|2025-01-06 04:22:50|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736137380000|2025-01-06 04:23:00|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736137400000|2025-01-06 04:23:20|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1736137410000|2025-01-06 04:23:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736137420000|2025-01-06 04:23:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736137440000|2025-01-06 04:24:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736137450000|2025-01-06 04:24:10|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736137460000|2025-01-06 04:24:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736137520000|2025-01-06 04:25:20|45.03|44.85|45.07|44.89|45.07|44.89|45.03|44.85|4
1736137530000|2025-01-06 04:25:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736137570000|2025-01-06 04:26:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736137590000|2025-01-06 04:26:30|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736137630000|2025-01-06 04:27:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736137640000|2025-01-06 04:27:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736137660000|2025-01-06 04:27:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736137670000|2025-01-06 04:27:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736137680000|2025-01-06 04:28:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736137690000|2025-01-06 04:28:10|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736137700000|2025-01-06 04:28:20|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1736137710000|2025-01-06 04:28:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736137720000|2025-01-06 04:28:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736137730000|2025-01-06 04:28:50|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736137740000|2025-01-06 04:29:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736137750000|2025-01-06 04:29:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736137760000|2025-01-06 04:29:20|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736137780000|2025-01-06 04:29:40|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736137800000|2025-01-06 04:30:00|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|4
1736137810000|2025-01-06 04:30:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736137830000|2025-01-06 04:30:30|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|4
1736137840000|2025-01-06 04:30:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736137850000|2025-01-06 04:30:50|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|3
1736137860000|2025-01-06 04:31:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|4
1736137870000|2025-01-06 04:31:10|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1736137880000|2025-01-06 04:31:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|4
1736137890000|2025-01-06 04:31:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736137910000|2025-01-06 04:31:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736137920000|2025-01-06 04:32:00|45.06|44.88|45.12|44.94|45.12|44.94|45.06|44.88|6
1736137930000|2025-01-06 04:32:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736137940000|2025-01-06 04:32:20|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736137950000|2025-01-06 04:32:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736137960000|2025-01-06 04:32:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736137980000|2025-01-06 04:33:00|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736137990000|2025-01-06 04:33:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736138000000|2025-01-06 04:33:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736138010000|2025-01-06 04:33:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736138020000|2025-01-06 04:33:40|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1736138040000|2025-01-06 04:34:00|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736138060000|2025-01-06 04:34:20|45.16|44.98|45.16|44.98|45.16|44.98|45.14|44.96|6
1736138070000|2025-01-06 04:34:30|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|3
1736138080000|2025-01-06 04:34:40|45.12|44.94|45.12|44.94|45.12|44.94|45.11|44.93|3
1736138110000|2025-01-06 04:35:10|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|5
1736138120000|2025-01-06 04:35:20|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|4
1736138130000|2025-01-06 04:35:30|45.14|44.96|45.16|44.98|45.16|44.98|45.14|44.96|2
1736138140000|2025-01-06 04:35:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736138150000|2025-01-06 04:35:50|45.18|45|45.17|44.99|45.18|45|45.17|44.99|4
1736138170000|2025-01-06 04:36:10|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|6
1736138180000|2025-01-06 04:36:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736138190000|2025-01-06 04:36:30|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736138200000|2025-01-06 04:36:40|45.14|44.96|45.12|44.94|45.14|44.96|45.12|44.94|3
1736138210000|2025-01-06 04:36:50|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736138220000|2025-01-06 04:37:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736138230000|2025-01-06 04:37:10|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736138240000|2025-01-06 04:37:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736138250000|2025-01-06 04:37:30|45.18|45|45.18|45|45.18|45|45.18|45|1
1736138280000|2025-01-06 04:38:00|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736138290000|2025-01-06 04:38:10|45.18|45|45.15|44.97|45.18|45|45.15|44.97|4
1736138300000|2025-01-06 04:38:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736138320000|2025-01-06 04:38:40|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736138330000|2025-01-06 04:38:50|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1736138340000|2025-01-06 04:39:00|45.18|45|45.18|45|45.18|45|45.18|45|1
1736138370000|2025-01-06 04:39:30|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|4
1736138380000|2025-01-06 04:39:40|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|4
1736138400000|2025-01-06 04:40:00|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736138410000|2025-01-06 04:40:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736138430000|2025-01-06 04:40:30|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736138440000|2025-01-06 04:40:40|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736138450000|2025-01-06 04:40:50|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|4
1736138460000|2025-01-06 04:41:00|45.13|44.95|45.1|44.92|45.13|44.95|45.1|44.92|4
1736138470000|2025-01-06 04:41:10|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736138480000|2025-01-06 04:41:20|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736138490000|2025-01-06 04:41:30|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736138510000|2025-01-06 04:41:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736138540000|2025-01-06 04:42:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736138550000|2025-01-06 04:42:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736138560000|2025-01-06 04:42:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736138580000|2025-01-06 04:43:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736138590000|2025-01-06 04:43:10|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|5
1736138600000|2025-01-06 04:43:20|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736138620000|2025-01-06 04:43:40|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1736138630000|2025-01-06 04:43:50|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736138640000|2025-01-06 04:44:00|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1736138650000|2025-01-06 04:44:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736138660000|2025-01-06 04:44:20|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736138670000|2025-01-06 04:44:30|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736138680000|2025-01-06 04:44:40|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736138690000|2025-01-06 04:44:50|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736138700000|2025-01-06 04:45:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736138710000|2025-01-06 04:45:10|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736138720000|2025-01-06 04:45:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736138730000|2025-01-06 04:45:30|45.07|44.89|45.06|44.88|45.07|44.89|45.05|44.87|4
1736138760000|2025-01-06 04:46:00|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736138770000|2025-01-06 04:46:10|45.07|44.89|45.08|44.9|45.08|44.9|45.06|44.88|3
1736138780000|2025-01-06 04:46:20|45.07|44.89|45.04|44.86|45.07|44.89|45.04|44.86|4
1736138790000|2025-01-06 04:46:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736138800000|2025-01-06 04:46:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736138820000|2025-01-06 04:47:00|45.01|44.83|45.03|44.85|45.03|44.85|45|44.82|4
1736138830000|2025-01-06 04:47:10|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736138840000|2025-01-06 04:47:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736138850000|2025-01-06 04:47:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736138880000|2025-01-06 04:48:00|45.08|44.9|45.1|44.92|45.1|44.92|45.07|44.89|5
1736138910000|2025-01-06 04:48:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736138920000|2025-01-06 04:48:40|45.1|44.92|45.06|44.88|45.1|44.92|45.06|44.88|5
1736138930000|2025-01-06 04:48:50|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1736138940000|2025-01-06 04:49:00|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|4
1736138950000|2025-01-06 04:49:10|45.07|44.89|45.06|44.88|45.07|44.89|45.05|44.87|3
1736138960000|2025-01-06 04:49:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736138970000|2025-01-06 04:49:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736138980000|2025-01-06 04:49:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736138990000|2025-01-06 04:49:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736139000000|2025-01-06 04:50:00|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736139010000|2025-01-06 04:50:10|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736139020000|2025-01-06 04:50:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139030000|2025-01-06 04:50:30|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736139070000|2025-01-06 04:51:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736139080000|2025-01-06 04:51:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736139090000|2025-01-06 04:51:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736139100000|2025-01-06 04:51:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736139110000|2025-01-06 04:51:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736139120000|2025-01-06 04:52:00|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1736139140000|2025-01-06 04:52:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736139150000|2025-01-06 04:52:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736139170000|2025-01-06 04:52:50|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736139180000|2025-01-06 04:53:00|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736139190000|2025-01-06 04:53:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139200000|2025-01-06 04:53:20|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1736139210000|2025-01-06 04:53:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139220000|2025-01-06 04:53:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736139230000|2025-01-06 04:53:50|45.11|44.93|45.13|44.95|45.14|44.96|45.11|44.93|5
1736139250000|2025-01-06 04:54:10|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736139270000|2025-01-06 04:54:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736139280000|2025-01-06 04:54:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736139290000|2025-01-06 04:54:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736139300000|2025-01-06 04:55:00|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736139320000|2025-01-06 04:55:20|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1736139340000|2025-01-06 04:55:40|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736139360000|2025-01-06 04:56:00|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736139370000|2025-01-06 04:56:10|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736139390000|2025-01-06 04:56:30|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736139400000|2025-01-06 04:56:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736139410000|2025-01-06 04:56:50|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736139420000|2025-01-06 04:57:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736139440000|2025-01-06 04:57:20|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736139450000|2025-01-06 04:57:30|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736139480000|2025-01-06 04:58:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736139510000|2025-01-06 04:58:30|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736139520000|2025-01-06 04:58:40|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736139530000|2025-01-06 04:58:50|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736139540000|2025-01-06 04:59:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736139570000|2025-01-06 04:59:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736139600000|2025-01-06 05:00:00|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736139610000|2025-01-06 05:00:10|45.09|44.91|45.05|44.87|45.09|44.91|45.05|44.87|2
1736139660000|2025-01-06 05:01:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736139670000|2025-01-06 05:01:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736139680000|2025-01-06 05:01:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139690000|2025-01-06 05:01:30|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736139710000|2025-01-06 05:01:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736139740000|2025-01-06 05:02:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736139750000|2025-01-06 05:02:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736139760000|2025-01-06 05:02:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736139770000|2025-01-06 05:02:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139780000|2025-01-06 05:03:00|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736139790000|2025-01-06 05:03:10|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736139820000|2025-01-06 05:03:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736139850000|2025-01-06 05:04:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736139860000|2025-01-06 05:04:20|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736139870000|2025-01-06 05:04:30|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736139900000|2025-01-06 05:05:00|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736139910000|2025-01-06 05:05:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736139920000|2025-01-06 05:05:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736139940000|2025-01-06 05:05:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736139960000|2025-01-06 05:06:00|45.01|44.83|45.03|44.85|45.03|44.85|45.01|44.83|3
1736139970000|2025-01-06 05:06:10|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|3
1736139980000|2025-01-06 05:06:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139990000|2025-01-06 05:06:30|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736140000000|2025-01-06 05:06:40|45.13|44.95|45.12|44.94|45.14|44.96|45.12|44.94|4
1736140010000|2025-01-06 05:06:50|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736140020000|2025-01-06 05:07:00|45.13|44.95|45.12|44.94|45.14|44.96|45.12|44.94|3
1736140040000|2025-01-06 05:07:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736140050000|2025-01-06 05:07:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736140060000|2025-01-06 05:07:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736140080000|2025-01-06 05:08:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736140090000|2025-01-06 05:08:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736140110000|2025-01-06 05:08:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736140120000|2025-01-06 05:08:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736140130000|2025-01-06 05:08:50|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1736140150000|2025-01-06 05:09:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736140170000|2025-01-06 05:09:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736140180000|2025-01-06 05:09:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736140190000|2025-01-06 05:09:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736140200000|2025-01-06 05:10:00|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736140220000|2025-01-06 05:10:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736140230000|2025-01-06 05:10:30|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736140240000|2025-01-06 05:10:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736140260000|2025-01-06 05:11:00|45.09|44.91|45.1|44.92|45.11|44.93|45.09|44.91|6
1736140270000|2025-01-06 05:11:10|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|5
1736140280000|2025-01-06 05:11:20|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|3
1736140290000|2025-01-06 05:11:30|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736140300000|2025-01-06 05:11:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736140310000|2025-01-06 05:11:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736140320000|2025-01-06 05:12:00|45.09|44.91|45.06|44.88|45.09|44.91|45.06|44.88|3
1736140330000|2025-01-06 05:12:10|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736140340000|2025-01-06 05:12:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736140350000|2025-01-06 05:12:30|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|3
1736140360000|2025-01-06 05:12:40|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|3
1736140370000|2025-01-06 05:12:50|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736140380000|2025-01-06 05:13:00|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736140410000|2025-01-06 05:13:30|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736140420000|2025-01-06 05:13:40|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736140430000|2025-01-06 05:13:50|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736140440000|2025-01-06 05:14:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736140450000|2025-01-06 05:14:10|44.93|44.75|44.89|44.71|44.93|44.75|44.89|44.71|5
1736140460000|2025-01-06 05:14:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736140470000|2025-01-06 05:14:30|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736140480000|2025-01-06 05:14:40|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|4
1736140490000|2025-01-06 05:14:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736140500000|2025-01-06 05:15:00|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736140510000|2025-01-06 05:15:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736140520000|2025-01-06 05:15:20|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736140540000|2025-01-06 05:15:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736140550000|2025-01-06 05:15:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736140560000|2025-01-06 05:16:00|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736140570000|2025-01-06 05:16:10|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|3
1736140600000|2025-01-06 05:16:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736140610000|2025-01-06 05:16:50|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736140620000|2025-01-06 05:17:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736140640000|2025-01-06 05:17:20|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736140650000|2025-01-06 05:17:30|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736140660000|2025-01-06 05:17:40|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736140680000|2025-01-06 05:18:00|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|5
1736140690000|2025-01-06 05:18:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736140700000|2025-01-06 05:18:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736140710000|2025-01-06 05:18:30|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|5
1736140720000|2025-01-06 05:18:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736140740000|2025-01-06 05:19:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736140790000|2025-01-06 05:19:50|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|4
1736140810000|2025-01-06 05:20:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736140820000|2025-01-06 05:20:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736140830000|2025-01-06 05:20:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736140840000|2025-01-06 05:20:40|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736140850000|2025-01-06 05:20:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736140860000|2025-01-06 05:21:00|44.94|44.76|44.97|44.79|44.97|44.79|44.94|44.76|4
1736140870000|2025-01-06 05:21:10|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736140880000|2025-01-06 05:21:20|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736140890000|2025-01-06 05:21:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736140900000|2025-01-06 05:21:40|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736140910000|2025-01-06 05:21:50|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736140920000|2025-01-06 05:22:00|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736140930000|2025-01-06 05:22:10|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736140940000|2025-01-06 05:22:20|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736140980000|2025-01-06 05:23:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736141010000|2025-01-06 05:23:30|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736141100000|2025-01-06 05:25:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736141140000|2025-01-06 05:25:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736141150000|2025-01-06 05:25:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736141160000|2025-01-06 05:26:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736141310000|2025-01-06 05:28:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736141320000|2025-01-06 05:28:40|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736141330000|2025-01-06 05:28:50|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|5
1736141420000|2025-01-06 05:30:20|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736141440000|2025-01-06 05:30:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736141450000|2025-01-06 05:30:50|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736141480000|2025-01-06 05:31:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736141490000|2025-01-06 05:31:30|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736141500000|2025-01-06 05:31:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736141510000|2025-01-06 05:31:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736141530000|2025-01-06 05:32:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736141540000|2025-01-06 05:32:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736141570000|2025-01-06 05:32:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736141580000|2025-01-06 05:33:00|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736141600000|2025-01-06 05:33:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|5
1736141610000|2025-01-06 05:33:30|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736141690000|2025-01-06 05:34:50|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1736141700000|2025-01-06 05:35:00|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1736141710000|2025-01-06 05:35:10|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736141720000|2025-01-06 05:35:20|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736141730000|2025-01-06 05:35:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736141750000|2025-01-06 05:35:50|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1736141760000|2025-01-06 05:36:00|45.03|44.85|45.02|44.84|45.04|44.86|45.02|44.84|4
1736141780000|2025-01-06 05:36:20|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736141790000|2025-01-06 05:36:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736141800000|2025-01-06 05:36:40|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1736141810000|2025-01-06 05:36:50|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|3
1736141820000|2025-01-06 05:37:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736141830000|2025-01-06 05:37:10|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|3
1736141850000|2025-01-06 05:37:30|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736141860000|2025-01-06 05:37:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736141880000|2025-01-06 05:38:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736141890000|2025-01-06 05:38:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736141900000|2025-01-06 05:38:20|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|3
1736141910000|2025-01-06 05:38:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736141920000|2025-01-06 05:38:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736141930000|2025-01-06 05:38:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736141940000|2025-01-06 05:39:00|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736141950000|2025-01-06 05:39:10|45|44.82|44.96|44.78|45|44.82|44.96|44.78|4
1736141960000|2025-01-06 05:39:20|44.95|44.77|44.91|44.73|44.95|44.77|44.91|44.73|5
1736141990000|2025-01-06 05:39:50|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736142000000|2025-01-06 05:40:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736142010000|2025-01-06 05:40:10|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736142040000|2025-01-06 05:40:40|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736142050000|2025-01-06 05:40:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736142060000|2025-01-06 05:41:00|44.96|44.78|45|44.82|45|44.82|44.96|44.78|3
1736142070000|2025-01-06 05:41:10|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736142080000|2025-01-06 05:41:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736142090000|2025-01-06 05:41:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1736142100000|2025-01-06 05:41:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736142120000|2025-01-06 05:42:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736142130000|2025-01-06 05:42:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736142140000|2025-01-06 05:42:20|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736142150000|2025-01-06 05:42:30|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736142160000|2025-01-06 05:42:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736142180000|2025-01-06 05:43:00|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1736142190000|2025-01-06 05:43:10|44.95|44.77|44.95|44.77|44.98|44.8|44.95|44.77|4
1736142200000|2025-01-06 05:43:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736142210000|2025-01-06 05:43:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736142220000|2025-01-06 05:43:40|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|5
1736142230000|2025-01-06 05:43:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736142240000|2025-01-06 05:44:00|44.89|44.71|44.85|44.67|44.89|44.71|44.85|44.67|4
1736142250000|2025-01-06 05:44:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736142260000|2025-01-06 05:44:20|44.85|44.67|44.85|44.67|44.86|44.68|44.85|44.67|3
1736142280000|2025-01-06 05:44:40|44.86|44.68|44.89|44.71|44.89|44.71|44.86|44.68|3
1736142300000|2025-01-06 05:45:00|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|5
1736142310000|2025-01-06 05:45:10|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736142320000|2025-01-06 05:45:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736142360000|2025-01-06 05:46:00|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736142380000|2025-01-06 05:46:20|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736142390000|2025-01-06 05:46:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736142410000|2025-01-06 05:46:50|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736142420000|2025-01-06 05:47:00|44.95|44.77|44.99|44.81|45|44.82|44.95|44.77|7
1736142430000|2025-01-06 05:47:10|45|44.82|44.99|44.81|45|44.82|44.99|44.81|4
1736142440000|2025-01-06 05:47:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|6
1736142450000|2025-01-06 05:47:30|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736142460000|2025-01-06 05:47:40|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|6
1736142470000|2025-01-06 05:47:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736142480000|2025-01-06 05:48:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736142490000|2025-01-06 05:48:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736142580000|2025-01-06 05:49:40|44.93|44.75|44.86|44.68|44.93|44.75|44.86|44.68|3
1736142590000|2025-01-06 05:49:50|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736142600000|2025-01-06 05:50:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736142630000|2025-01-06 05:50:30|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|3
1736142640000|2025-01-06 05:50:40|44.85|44.67|44.85|44.67|44.86|44.68|44.85|44.67|3
1736142670000|2025-01-06 05:51:10|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1736142680000|2025-01-06 05:51:20|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736142690000|2025-01-06 05:51:30|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736142710000|2025-01-06 05:51:50|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736142720000|2025-01-06 05:52:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736142730000|2025-01-06 05:52:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736142760000|2025-01-06 05:52:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736142790000|2025-01-06 05:53:10|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|4
1736142810000|2025-01-06 05:53:30|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736142820000|2025-01-06 05:53:40|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736142840000|2025-01-06 05:54:00|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736142850000|2025-01-06 05:54:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736142860000|2025-01-06 05:54:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736142890000|2025-01-06 05:54:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736142920000|2025-01-06 05:55:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736143000000|2025-01-06 05:56:40|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736143010000|2025-01-06 05:56:50|44.73|44.55|44.73|44.55|44.74|44.56|44.72|44.54|5
1736143020000|2025-01-06 05:57:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736143040000|2025-01-06 05:57:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736143080000|2025-01-06 05:58:00|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736143090000|2025-01-06 05:58:10|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736143100000|2025-01-06 05:58:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736143110000|2025-01-06 05:58:30|44.68|44.5|44.69|44.51|44.7|44.52|44.68|44.5|4
1736143120000|2025-01-06 05:58:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143140000|2025-01-06 05:59:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736143150000|2025-01-06 05:59:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143160000|2025-01-06 05:59:20|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|3
1736143170000|2025-01-06 05:59:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143180000|2025-01-06 05:59:40|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736143190000|2025-01-06 05:59:50|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1736143200000|2025-01-06 06:00:00|44.68|44.5|44.71|44.53|44.71|44.53|44.68|44.5|4
1736143240000|2025-01-06 06:00:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736143250000|2025-01-06 06:00:50|44.71|44.53|44.7|44.52|44.71|44.53|44.69|44.51|4
1736143270000|2025-01-06 06:01:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736143290000|2025-01-06 06:01:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736143300000|2025-01-06 06:01:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736143320000|2025-01-06 06:02:00|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1736143350000|2025-01-06 06:02:30|44.74|44.56|44.78|44.6|44.78|44.6|44.74|44.56|5
1736143380000|2025-01-06 06:03:00|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736143390000|2025-01-06 06:03:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736143400000|2025-01-06 06:03:20|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736143410000|2025-01-06 06:03:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736143420000|2025-01-06 06:03:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736143460000|2025-01-06 06:04:20|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|3
1736143470000|2025-01-06 06:04:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736143480000|2025-01-06 06:04:40|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736143490000|2025-01-06 06:04:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736143500000|2025-01-06 06:05:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736143510000|2025-01-06 06:05:10|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736143540000|2025-01-06 06:05:40|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736143550000|2025-01-06 06:05:50|44.86|44.68|44.85|44.67|44.86|44.68|44.84|44.66|4
1736143570000|2025-01-06 06:06:10|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736143580000|2025-01-06 06:06:20|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736143590000|2025-01-06 06:06:30|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736143600000|2025-01-06 06:06:40|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|3
1736143610000|2025-01-06 06:06:50|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|4
1736143620000|2025-01-06 06:07:00|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|5
1736143630000|2025-01-06 06:07:10|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736143640000|2025-01-06 06:07:20|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736143650000|2025-01-06 06:07:30|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736143670000|2025-01-06 06:07:50|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736143690000|2025-01-06 06:08:10|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|5
1736143700000|2025-01-06 06:08:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143710000|2025-01-06 06:08:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736143780000|2025-01-06 06:09:40|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736143790000|2025-01-06 06:09:50|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736143800000|2025-01-06 06:10:00|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736143810000|2025-01-06 06:10:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736143820000|2025-01-06 06:10:20|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736143830000|2025-01-06 06:10:30|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736143840000|2025-01-06 06:10:40|44.71|44.53|44.72|44.54|44.73|44.55|44.71|44.53|4
1736143850000|2025-01-06 06:10:50|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1736143860000|2025-01-06 06:11:00|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736143870000|2025-01-06 06:11:10|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736143880000|2025-01-06 06:11:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736143890000|2025-01-06 06:11:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143900000|2025-01-06 06:11:40|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736143910000|2025-01-06 06:11:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736143930000|2025-01-06 06:12:10|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736143940000|2025-01-06 06:12:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143960000|2025-01-06 06:12:40|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|3
1736143970000|2025-01-06 06:12:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736144000000|2025-01-06 06:13:20|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|5
1736144020000|2025-01-06 06:13:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736144060000|2025-01-06 06:14:20|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736144070000|2025-01-06 06:14:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736144100000|2025-01-06 06:15:00|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736144110000|2025-01-06 06:15:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736144120000|2025-01-06 06:15:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736144130000|2025-01-06 06:15:30|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|5
1736144140000|2025-01-06 06:15:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736144150000|2025-01-06 06:15:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736144170000|2025-01-06 06:16:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736144180000|2025-01-06 06:16:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736144190000|2025-01-06 06:16:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736144200000|2025-01-06 06:16:40|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|6
1736144220000|2025-01-06 06:17:00|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736144240000|2025-01-06 06:17:20|44.64|44.46|44.67|44.49|44.67|44.49|44.63|44.45|6
1736144250000|2025-01-06 06:17:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736144260000|2025-01-06 06:17:40|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|3
1736144280000|2025-01-06 06:18:00|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1736144290000|2025-01-06 06:18:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736144300000|2025-01-06 06:18:20|44.69|44.51|44.72|44.54|44.72|44.54|44.69|44.51|4
1736144320000|2025-01-06 06:18:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736144330000|2025-01-06 06:18:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736144350000|2025-01-06 06:19:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736144360000|2025-01-06 06:19:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736144370000|2025-01-06 06:19:30|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736144390000|2025-01-06 06:19:50|44.7|44.52|44.71|44.53|44.71|44.53|44.69|44.51|4
1736144400000|2025-01-06 06:20:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736144410000|2025-01-06 06:20:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736144420000|2025-01-06 06:20:20|44.76|44.58|44.77|44.59|44.78|44.6|44.76|44.58|4
1736144430000|2025-01-06 06:20:30|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|3
1736144440000|2025-01-06 06:20:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736144450000|2025-01-06 06:20:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736144460000|2025-01-06 06:21:00|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736144470000|2025-01-06 06:21:10|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|3
1736144480000|2025-01-06 06:21:20|44.77|44.59|44.82|44.64|44.82|44.64|44.77|44.59|5
1736144490000|2025-01-06 06:21:30|44.83|44.65|44.86|44.68|44.86|44.68|44.83|44.65|3
1736144500000|2025-01-06 06:21:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736144510000|2025-01-06 06:21:50|44.86|44.68|44.84|44.66|44.86|44.68|44.84|44.66|5
1736144520000|2025-01-06 06:22:00|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|3
1736144530000|2025-01-06 06:22:10|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|4
1736144540000|2025-01-06 06:22:20|44.84|44.66|44.83|44.65|44.85|44.67|44.83|44.65|4
1736144550000|2025-01-06 06:22:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736144560000|2025-01-06 06:22:40|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|5
1736144570000|2025-01-06 06:22:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736144580000|2025-01-06 06:23:00|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1736144590000|2025-01-06 06:23:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736144610000|2025-01-06 06:23:30|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736144630000|2025-01-06 06:23:50|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736144640000|2025-01-06 06:24:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736144670000|2025-01-06 06:24:30|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1736144680000|2025-01-06 06:24:40|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736144690000|2025-01-06 06:24:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736144700000|2025-01-06 06:25:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736144730000|2025-01-06 06:25:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736144760000|2025-01-06 06:26:00|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736144770000|2025-01-06 06:26:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736144780000|2025-01-06 06:26:20|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736144790000|2025-01-06 06:26:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736144820000|2025-01-06 06:27:00|44.8|44.62|44.77|44.59|44.8|44.62|44.76|44.58|5
1736144830000|2025-01-06 06:27:10|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736144840000|2025-01-06 06:27:20|44.81|44.63|44.82|44.64|44.83|44.65|44.81|44.63|4
1736144850000|2025-01-06 06:27:30|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736144860000|2025-01-06 06:27:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736144870000|2025-01-06 06:27:50|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736144880000|2025-01-06 06:28:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736144890000|2025-01-06 06:28:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736144930000|2025-01-06 06:28:50|44.86|44.68|44.88|44.7|44.88|44.7|44.86|44.68|3
1736144940000|2025-01-06 06:29:00|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|4
1736144950000|2025-01-06 06:29:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736144970000|2025-01-06 06:29:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736144980000|2025-01-06 06:29:40|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736144990000|2025-01-06 06:29:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736145000000|2025-01-06 06:30:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736145010000|2025-01-06 06:30:10|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|4
1736145020000|2025-01-06 06:30:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736145040000|2025-01-06 06:30:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736145050000|2025-01-06 06:30:50|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1736145060000|2025-01-06 06:31:00|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736145070000|2025-01-06 06:31:10|45.01|44.83|45.03|44.85|45.03|44.85|45.01|44.83|3
1736145080000|2025-01-06 06:31:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736145090000|2025-01-06 06:31:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736145120000|2025-01-06 06:32:00|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736145130000|2025-01-06 06:32:10|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736145160000|2025-01-06 06:32:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736145180000|2025-01-06 06:33:00|45.01|44.83|45.01|44.83|45.02|44.84|45|44.82|5
1736145190000|2025-01-06 06:33:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736145200000|2025-01-06 06:33:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736145210000|2025-01-06 06:33:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736145240000|2025-01-06 06:34:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736145250000|2025-01-06 06:34:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736145260000|2025-01-06 06:34:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736145270000|2025-01-06 06:34:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736145280000|2025-01-06 06:34:40|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1736145290000|2025-01-06 06:34:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736145300000|2025-01-06 06:35:00|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736145310000|2025-01-06 06:35:10|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|4
1736145330000|2025-01-06 06:35:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736145340000|2025-01-06 06:35:40|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|4
1736145360000|2025-01-06 06:36:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736145380000|2025-01-06 06:36:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736145390000|2025-01-06 06:36:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736145400000|2025-01-06 06:36:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736145410000|2025-01-06 06:36:50|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736145420000|2025-01-06 06:37:00|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736145430000|2025-01-06 06:37:10|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|4
1736145440000|2025-01-06 06:37:20|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|5
1736145450000|2025-01-06 06:37:30|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736145470000|2025-01-06 06:37:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736145490000|2025-01-06 06:38:10|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736145510000|2025-01-06 06:38:30|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736145520000|2025-01-06 06:38:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736145540000|2025-01-06 06:39:00|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1736145550000|2025-01-06 06:39:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736145560000|2025-01-06 06:39:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1736145570000|2025-01-06 06:39:30|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|5
1736145590000|2025-01-06 06:39:50|44.94|44.76|44.89|44.71|44.94|44.76|44.89|44.71|3
1736145600000|2025-01-06 06:40:00|44.9|44.72|44.91|44.73|44.93|44.75|44.9|44.72|4
1736145610000|2025-01-06 06:40:10|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736145620000|2025-01-06 06:40:20|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736145630000|2025-01-06 06:40:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736145640000|2025-01-06 06:40:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736145650000|2025-01-06 06:40:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1736145660000|2025-01-06 06:41:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736145670000|2025-01-06 06:41:10|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736145680000|2025-01-06 06:41:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736145710000|2025-01-06 06:41:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736145720000|2025-01-06 06:42:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736145730000|2025-01-06 06:42:10|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|3
1736145820000|2025-01-06 06:43:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736145920000|2025-01-06 06:45:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736145930000|2025-01-06 06:45:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736145970000|2025-01-06 06:46:10|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736146020000|2025-01-06 06:47:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736146040000|2025-01-06 06:47:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736146050000|2025-01-06 06:47:30|45|44.82|44.98|44.8|45|44.82|44.97|44.79|6
1736146060000|2025-01-06 06:47:40|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|3
1736146070000|2025-01-06 06:47:50|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736146100000|2025-01-06 06:48:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736146110000|2025-01-06 06:48:30|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|3
1736146120000|2025-01-06 06:48:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736146150000|2025-01-06 06:49:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736146160000|2025-01-06 06:49:20|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736146170000|2025-01-06 06:49:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736146190000|2025-01-06 06:49:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736146200000|2025-01-06 06:50:00|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736146210000|2025-01-06 06:50:10|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736146220000|2025-01-06 06:50:20|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736146230000|2025-01-06 06:50:30|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736146240000|2025-01-06 06:50:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736146250000|2025-01-06 06:50:50|45|44.82|45|44.82|45|44.82|45|44.82|1
1736146270000|2025-01-06 06:51:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736146280000|2025-01-06 06:51:20|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736146290000|2025-01-06 06:51:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736146300000|2025-01-06 06:51:40|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736146310000|2025-01-06 06:51:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736146320000|2025-01-06 06:52:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736146330000|2025-01-06 06:52:10|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|4
1736146340000|2025-01-06 06:52:20|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|5
1736146350000|2025-01-06 06:52:30|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736146360000|2025-01-06 06:52:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736146380000|2025-01-06 06:53:00|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736146390000|2025-01-06 06:53:10|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1736146440000|2025-01-06 06:54:00|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736146480000|2025-01-06 06:54:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736146510000|2025-01-06 06:55:10|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|5
1736146520000|2025-01-06 06:55:20|45.02|44.84|45.04|44.86|45.05|44.87|45.02|44.84|6
1736146530000|2025-01-06 06:55:30|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1736146540000|2025-01-06 06:55:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736146580000|2025-01-06 06:56:20|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736146600000|2025-01-06 06:56:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736146610000|2025-01-06 06:56:50|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1736146620000|2025-01-06 06:57:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736146630000|2025-01-06 06:57:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736146640000|2025-01-06 06:57:20|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736146660000|2025-01-06 06:57:40|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|5
1736146670000|2025-01-06 06:57:50|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736146680000|2025-01-06 06:58:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736146690000|2025-01-06 06:58:10|45.06|44.88|45.06|44.88|45.07|44.89|45.05|44.87|5
1736146700000|2025-01-06 06:58:20|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736146710000|2025-01-06 06:58:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736146730000|2025-01-06 06:58:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736146770000|2025-01-06 06:59:30|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736146790000|2025-01-06 06:59:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736146810000|2025-01-06 07:00:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736146820000|2025-01-06 07:00:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736146840000|2025-01-06 07:00:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736146860000|2025-01-06 07:01:00|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736146880000|2025-01-06 07:01:20|45.13|44.95|45.17|44.99|45.17|44.99|45.13|44.95|3
1736146890000|2025-01-06 07:01:30|45.18|45|45.18|45|45.18|45|45.18|45|1
1736146900000|2025-01-06 07:01:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736146910000|2025-01-06 07:01:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736146930000|2025-01-06 07:02:10|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1736146980000|2025-01-06 07:03:00|45.2|45.02|45.16|44.98|45.2|45.02|45.16|44.98|3
1736146990000|2025-01-06 07:03:10|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736147000000|2025-01-06 07:03:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736147010000|2025-01-06 07:03:30|45.14|44.96|45.09|44.91|45.14|44.96|45.08|44.9|6
1736147020000|2025-01-06 07:03:40|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736147030000|2025-01-06 07:03:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736147040000|2025-01-06 07:04:00|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|3
1736147050000|2025-01-06 07:04:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736147060000|2025-01-06 07:04:20|45.09|44.91|45.07|44.89|45.09|44.91|45.06|44.88|8
1736147070000|2025-01-06 07:04:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736147080000|2025-01-06 07:04:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736147090000|2025-01-06 07:04:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736147100000|2025-01-06 07:05:00|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1736147110000|2025-01-06 07:05:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736147120000|2025-01-06 07:05:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736147130000|2025-01-06 07:05:30|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736147140000|2025-01-06 07:05:40|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736147160000|2025-01-06 07:06:00|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736147170000|2025-01-06 07:06:10|44.98|44.8|44.94|44.76|44.98|44.8|44.94|44.76|5
1736147180000|2025-01-06 07:06:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736147190000|2025-01-06 07:06:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736147200000|2025-01-06 07:06:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|4
1736147210000|2025-01-06 07:06:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736147220000|2025-01-06 07:07:00|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736147240000|2025-01-06 07:07:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736147250000|2025-01-06 07:07:30|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736147260000|2025-01-06 07:07:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736147270000|2025-01-06 07:07:50|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736147280000|2025-01-06 07:08:00|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|5
1736147290000|2025-01-06 07:08:10|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|4
1736147300000|2025-01-06 07:08:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736147310000|2025-01-06 07:08:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736147330000|2025-01-06 07:08:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736147340000|2025-01-06 07:09:00|45.03|44.85|45.06|44.88|45.06|44.88|45.03|44.85|4
1736147350000|2025-01-06 07:09:10|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736147360000|2025-01-06 07:09:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736147370000|2025-01-06 07:09:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736147390000|2025-01-06 07:09:50|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736147400000|2025-01-06 07:10:00|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736147410000|2025-01-06 07:10:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736147430000|2025-01-06 07:10:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736147440000|2025-01-06 07:10:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736147460000|2025-01-06 07:11:00|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736147490000|2025-01-06 07:11:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736147500000|2025-01-06 07:11:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736147510000|2025-01-06 07:11:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736147540000|2025-01-06 07:12:20|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1736147550000|2025-01-06 07:12:30|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1736147560000|2025-01-06 07:12:40|45.04|44.86|45.02|44.84|45.05|44.87|45.02|44.84|7
1736147570000|2025-01-06 07:12:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736147580000|2025-01-06 07:13:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736147590000|2025-01-06 07:13:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736147600000|2025-01-06 07:13:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736147610000|2025-01-06 07:13:30|44.98|44.8|44.94|44.76|44.98|44.8|44.94|44.76|5
1736147620000|2025-01-06 07:13:40|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|3
1736147630000|2025-01-06 07:13:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736147640000|2025-01-06 07:14:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736147650000|2025-01-06 07:14:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736147660000|2025-01-06 07:14:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|6
1736147670000|2025-01-06 07:14:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736147680000|2025-01-06 07:14:40|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736147700000|2025-01-06 07:15:00|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736147710000|2025-01-06 07:15:10|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736147720000|2025-01-06 07:15:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736147730000|2025-01-06 07:15:30|44.95|44.77|45|44.82|45|44.82|44.95|44.77|6
1736147740000|2025-01-06 07:15:40|44.99|44.81|45.02|44.84|45.02|44.84|44.99|44.81|3
1736147760000|2025-01-06 07:16:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736147770000|2025-01-06 07:16:10|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736147780000|2025-01-06 07:16:20|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|5
1736147800000|2025-01-06 07:16:40|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|5
1736147810000|2025-01-06 07:16:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736147820000|2025-01-06 07:17:00|44.99|44.81|45.01|44.83|45.01|44.83|44.98|44.8|6
1736147830000|2025-01-06 07:17:10|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|4
1736147840000|2025-01-06 07:17:20|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736147850000|2025-01-06 07:17:30|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1736147890000|2025-01-06 07:18:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736147900000|2025-01-06 07:18:20|44.99|44.81|44.98|44.8|45|44.82|44.98|44.8|3
1736147910000|2025-01-06 07:18:30|44.99|44.81|44.98|44.8|45|44.82|44.98|44.8|4
1736147920000|2025-01-06 07:18:40|44.99|44.81|44.94|44.76|44.99|44.81|44.94|44.76|6
1736147930000|2025-01-06 07:18:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736147940000|2025-01-06 07:19:00|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736147950000|2025-01-06 07:19:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736147960000|2025-01-06 07:19:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736147970000|2025-01-06 07:19:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736147980000|2025-01-06 07:19:40|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736147990000|2025-01-06 07:19:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736148000000|2025-01-06 07:20:00|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1736148010000|2025-01-06 07:20:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736148020000|2025-01-06 07:20:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736148030000|2025-01-06 07:20:30|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1736148040000|2025-01-06 07:20:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736148050000|2025-01-06 07:20:50|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|3
1736148080000|2025-01-06 07:21:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736148090000|2025-01-06 07:21:30|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736148100000|2025-01-06 07:21:40|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736148110000|2025-01-06 07:21:50|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736148150000|2025-01-06 07:22:30|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736148170000|2025-01-06 07:22:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736148180000|2025-01-06 07:23:00|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736148210000|2025-01-06 07:23:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736148230000|2025-01-06 07:23:50|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736148240000|2025-01-06 07:24:00|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|3
1736148250000|2025-01-06 07:24:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736148260000|2025-01-06 07:24:20|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|4
1736148280000|2025-01-06 07:24:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736148290000|2025-01-06 07:24:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736148300000|2025-01-06 07:25:00|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736148310000|2025-01-06 07:25:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736148320000|2025-01-06 07:25:20|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736148340000|2025-01-06 07:25:40|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736148350000|2025-01-06 07:25:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736148360000|2025-01-06 07:26:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736148380000|2025-01-06 07:26:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736148390000|2025-01-06 07:26:30|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736148400000|2025-01-06 07:26:40|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736148410000|2025-01-06 07:26:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736148440000|2025-01-06 07:27:20|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736148520000|2025-01-06 07:28:40|44.83|44.65|44.8|44.62|44.83|44.65|44.8|44.62|5
1736148530000|2025-01-06 07:28:50|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1736148540000|2025-01-06 07:29:00|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736148550000|2025-01-06 07:29:10|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736148570000|2025-01-06 07:29:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736148580000|2025-01-06 07:29:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736148590000|2025-01-06 07:29:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736148600000|2025-01-06 07:30:00|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|5
1736148620000|2025-01-06 07:30:20|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736148630000|2025-01-06 07:30:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736148640000|2025-01-06 07:30:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736148650000|2025-01-06 07:30:50|44.86|44.68|44.88|44.7|44.88|44.7|44.86|44.68|3
1736148660000|2025-01-06 07:31:00|44.89|44.71|44.92|44.74|44.92|44.74|44.89|44.71|4
1736148680000|2025-01-06 07:31:20|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736148690000|2025-01-06 07:31:30|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1736148720000|2025-01-06 07:32:00|44.88|44.7|44.85|44.67|44.88|44.7|44.85|44.67|4
1736148730000|2025-01-06 07:32:10|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1736148740000|2025-01-06 07:32:20|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736148750000|2025-01-06 07:32:30|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736148770000|2025-01-06 07:32:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736148790000|2025-01-06 07:33:10|44.91|44.73|44.9|44.72|44.91|44.73|44.89|44.71|8
1736148800000|2025-01-06 07:33:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736148810000|2025-01-06 07:33:30|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736148820000|2025-01-06 07:33:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736148830000|2025-01-06 07:33:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736148840000|2025-01-06 07:34:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736148850000|2025-01-06 07:34:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736148870000|2025-01-06 07:34:30|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|4
1736148880000|2025-01-06 07:34:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736148890000|2025-01-06 07:34:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736148900000|2025-01-06 07:35:00|44.89|44.71|44.88|44.7|44.9|44.72|44.88|44.7|4
1736148910000|2025-01-06 07:35:10|44.87|44.69|44.86|44.68|44.88|44.7|44.86|44.68|4
1736148920000|2025-01-06 07:35:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736148940000|2025-01-06 07:35:40|44.84|44.66|44.83|44.65|44.85|44.67|44.83|44.65|4
1736148950000|2025-01-06 07:35:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736148970000|2025-01-06 07:36:10|44.81|44.63|44.77|44.59|44.81|44.63|44.77|44.59|4
1736148980000|2025-01-06 07:36:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149000000|2025-01-06 07:36:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|4
1736149020000|2025-01-06 07:37:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736149030000|2025-01-06 07:37:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736149040000|2025-01-06 07:37:20|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736149050000|2025-01-06 07:37:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|4
1736149060000|2025-01-06 07:37:40|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|4
1736149070000|2025-01-06 07:37:50|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736149080000|2025-01-06 07:38:00|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149180000|2025-01-06 07:39:40|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736149190000|2025-01-06 07:39:50|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736149200000|2025-01-06 07:40:00|44.73|44.55|44.7|44.52|44.73|44.55|44.7|44.52|4
1736149220000|2025-01-06 07:40:20|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736149230000|2025-01-06 07:40:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736149250000|2025-01-06 07:40:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736149260000|2025-01-06 07:41:00|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736149270000|2025-01-06 07:41:10|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736149310000|2025-01-06 07:41:50|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736149320000|2025-01-06 07:42:00|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736149330000|2025-01-06 07:42:10|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|3
1736149340000|2025-01-06 07:42:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736149350000|2025-01-06 07:42:30|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736149360000|2025-01-06 07:42:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736149380000|2025-01-06 07:43:00|44.72|44.54|44.74|44.56|44.74|44.56|44.72|44.54|3
1736149410000|2025-01-06 07:43:30|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736149440000|2025-01-06 07:44:00|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736149450000|2025-01-06 07:44:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736149460000|2025-01-06 07:44:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736149470000|2025-01-06 07:44:30|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736149480000|2025-01-06 07:44:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736149490000|2025-01-06 07:44:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149500000|2025-01-06 07:45:00|44.75|44.57|44.76|44.58|44.76|44.58|44.74|44.56|3
1736149510000|2025-01-06 07:45:10|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1736149520000|2025-01-06 07:45:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149530000|2025-01-06 07:45:30|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1736149540000|2025-01-06 07:45:40|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149550000|2025-01-06 07:45:50|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736149590000|2025-01-06 07:46:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736149600000|2025-01-06 07:46:40|44.8|44.62|44.77|44.59|44.8|44.62|44.77|44.59|3
1736149610000|2025-01-06 07:46:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736149650000|2025-01-06 07:47:30|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736149670000|2025-01-06 07:47:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736149680000|2025-01-06 07:48:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736149690000|2025-01-06 07:48:10|44.78|44.6|44.74|44.56|44.78|44.6|44.74|44.56|5
1736149700000|2025-01-06 07:48:20|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736149720000|2025-01-06 07:48:40|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736149740000|2025-01-06 07:49:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736149750000|2025-01-06 07:49:10|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1736149760000|2025-01-06 07:49:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736149780000|2025-01-06 07:49:40|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736149790000|2025-01-06 07:49:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736149800000|2025-01-06 07:50:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736149810000|2025-01-06 07:50:10|44.73|44.55|44.7|44.52|44.73|44.55|44.7|44.52|6
1736149820000|2025-01-06 07:50:20|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736149830000|2025-01-06 07:50:30|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736149840000|2025-01-06 07:50:40|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736149850000|2025-01-06 07:50:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149860000|2025-01-06 07:51:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736149870000|2025-01-06 07:51:10|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|5
1736149880000|2025-01-06 07:51:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736149890000|2025-01-06 07:51:30|44.71|44.53|44.66|44.48|44.71|44.53|44.66|44.48|5
1736149900000|2025-01-06 07:51:40|44.65|44.47|44.55|44.37|44.65|44.47|44.55|44.37|8
1736149920000|2025-01-06 07:52:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736149930000|2025-01-06 07:52:10|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736149940000|2025-01-06 07:52:20|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736149950000|2025-01-06 07:52:30|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736149970000|2025-01-06 07:52:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736149980000|2025-01-06 07:53:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736149990000|2025-01-06 07:53:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736150000000|2025-01-06 07:53:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736150040000|2025-01-06 07:54:00|44.57|44.39|44.57|44.39|44.58|44.4|44.57|44.39|3
1736150050000|2025-01-06 07:54:10|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|5
1736150060000|2025-01-06 07:54:20|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736150080000|2025-01-06 07:54:40|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1736150090000|2025-01-06 07:54:50|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736150100000|2025-01-06 07:55:00|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736150110000|2025-01-06 07:55:10|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|3
1736150120000|2025-01-06 07:55:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736150140000|2025-01-06 07:55:40|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1736150150000|2025-01-06 07:55:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736150160000|2025-01-06 07:56:00|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736150170000|2025-01-06 07:56:10|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736150190000|2025-01-06 07:56:30|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736150200000|2025-01-06 07:56:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736150210000|2025-01-06 07:56:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736150230000|2025-01-06 07:57:10|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736150250000|2025-01-06 07:57:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736150260000|2025-01-06 07:57:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736150270000|2025-01-06 07:57:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736150280000|2025-01-06 07:58:00|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736150310000|2025-01-06 07:58:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736150320000|2025-01-06 07:58:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736150330000|2025-01-06 07:58:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736150340000|2025-01-06 07:59:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736150350000|2025-01-06 07:59:10|44.56|44.38|44.58|44.4|44.58|44.4|44.56|44.38|3
1736150360000|2025-01-06 07:59:20|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736150380000|2025-01-06 07:59:40|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1736150390000|2025-01-06 07:59:50|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|3
1736150400000|2025-01-06 08:00:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736150410000|2025-01-06 08:00:10|44.56|44.38|44.58|44.4|44.58|44.4|44.56|44.38|3
1736150420000|2025-01-06 08:00:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736150440000|2025-01-06 08:00:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736150450000|2025-01-06 08:00:50|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736150460000|2025-01-06 08:01:00|44.63|44.45|44.66|44.48|44.66|44.48|44.63|44.45|3
1736150470000|2025-01-06 08:01:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736150480000|2025-01-06 08:01:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736150490000|2025-01-06 08:01:30|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736150500000|2025-01-06 08:01:40|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|3
1736150510000|2025-01-06 08:01:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736150520000|2025-01-06 08:02:00|44.71|44.53|44.74|44.56|44.74|44.56|44.71|44.53|4
1736150530000|2025-01-06 08:02:10|44.76|44.58|44.72|44.54|44.77|44.59|44.72|44.54|5
1736150540000|2025-01-06 08:02:20|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736150550000|2025-01-06 08:02:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736150560000|2025-01-06 08:02:40|44.75|44.57|44.74|44.56|44.76|44.58|44.74|44.56|4
1736150570000|2025-01-06 08:02:50|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736150580000|2025-01-06 08:03:00|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736150590000|2025-01-06 08:03:10|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736150600000|2025-01-06 08:03:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736150610000|2025-01-06 08:03:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736150620000|2025-01-06 08:03:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736150630000|2025-01-06 08:03:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736150640000|2025-01-06 08:04:00|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736150650000|2025-01-06 08:04:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736150660000|2025-01-06 08:04:20|44.7|44.52|44.65|44.47|44.7|44.52|44.65|44.47|6
1736150670000|2025-01-06 08:04:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736150680000|2025-01-06 08:04:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736150700000|2025-01-06 08:05:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736150720000|2025-01-06 08:05:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736150730000|2025-01-06 08:05:30|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736150740000|2025-01-06 08:05:40|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736150750000|2025-01-06 08:05:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736150760000|2025-01-06 08:06:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736150770000|2025-01-06 08:06:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736150780000|2025-01-06 08:06:20|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736150790000|2025-01-06 08:06:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736150800000|2025-01-06 08:06:40|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|4
1736150820000|2025-01-06 08:07:00|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736150840000|2025-01-06 08:07:20|44.65|44.47|44.65|44.47|44.67|44.49|44.65|44.47|3
1736150850000|2025-01-06 08:07:30|44.66|44.48|44.68|44.5|44.68|44.5|44.66|44.48|3
1736150860000|2025-01-06 08:07:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|4
1736150870000|2025-01-06 08:07:50|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736150880000|2025-01-06 08:08:00|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736150890000|2025-01-06 08:08:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736150910000|2025-01-06 08:08:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736150950000|2025-01-06 08:09:10|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736150970000|2025-01-06 08:09:30|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736150980000|2025-01-06 08:09:40|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736150990000|2025-01-06 08:09:50|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736151010000|2025-01-06 08:10:10|44.65|44.47|44.64|44.46|44.66|44.48|44.64|44.46|4
1736151020000|2025-01-06 08:10:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736151030000|2025-01-06 08:10:30|44.61|44.43|44.61|44.43|44.62|44.44|44.6|44.42|5
1736151040000|2025-01-06 08:10:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736151050000|2025-01-06 08:10:50|44.64|44.46|44.68|44.5|44.68|44.5|44.64|44.46|4
1736151060000|2025-01-06 08:11:00|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736151070000|2025-01-06 08:11:10|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736151090000|2025-01-06 08:11:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736151100000|2025-01-06 08:11:40|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736151110000|2025-01-06 08:11:50|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1736151130000|2025-01-06 08:12:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736151140000|2025-01-06 08:12:20|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736151150000|2025-01-06 08:12:30|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|2
1736151160000|2025-01-06 08:12:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736151170000|2025-01-06 08:12:50|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736151190000|2025-01-06 08:13:10|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736151200000|2025-01-06 08:13:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736151210000|2025-01-06 08:13:30|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|2
1736151220000|2025-01-06 08:13:40|44.6|44.42|44.61|44.43|44.62|44.44|44.6|44.42|4
1736151230000|2025-01-06 08:13:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736151240000|2025-01-06 08:14:00|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1736151250000|2025-01-06 08:14:10|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|3
1736151270000|2025-01-06 08:14:30|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736151290000|2025-01-06 08:14:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736151300000|2025-01-06 08:15:00|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736151310000|2025-01-06 08:15:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736151350000|2025-01-06 08:15:50|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736151410000|2025-01-06 08:16:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736151420000|2025-01-06 08:17:00|44.7|44.52|44.74|44.56|44.74|44.56|44.7|44.52|4
1736151490000|2025-01-06 08:18:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736151500000|2025-01-06 08:18:20|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|5
1736151510000|2025-01-06 08:18:30|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736151520000|2025-01-06 08:18:40|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736151540000|2025-01-06 08:19:00|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736151550000|2025-01-06 08:19:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736151570000|2025-01-06 08:19:30|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736151580000|2025-01-06 08:19:40|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1736151600000|2025-01-06 08:20:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736151610000|2025-01-06 08:20:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736151640000|2025-01-06 08:20:40|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736151650000|2025-01-06 08:20:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736151670000|2025-01-06 08:21:10|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736151680000|2025-01-06 08:21:20|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|3
1736151710000|2025-01-06 08:21:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736151720000|2025-01-06 08:22:00|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736151730000|2025-01-06 08:22:10|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1736151750000|2025-01-06 08:22:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736151760000|2025-01-06 08:22:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736151780000|2025-01-06 08:23:00|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736151800000|2025-01-06 08:23:20|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736151810000|2025-01-06 08:23:30|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736151820000|2025-01-06 08:23:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736151830000|2025-01-06 08:23:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736151840000|2025-01-06 08:24:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736151850000|2025-01-06 08:24:10|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736151860000|2025-01-06 08:24:20|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736151870000|2025-01-06 08:24:30|44.71|44.53|44.66|44.48|44.71|44.53|44.66|44.48|7
1736151880000|2025-01-06 08:24:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736151890000|2025-01-06 08:24:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736151910000|2025-01-06 08:25:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736151930000|2025-01-06 08:25:30|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1736151940000|2025-01-06 08:25:40|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736151950000|2025-01-06 08:25:50|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736151960000|2025-01-06 08:26:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736151980000|2025-01-06 08:26:20|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736151990000|2025-01-06 08:26:30|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736152000000|2025-01-06 08:26:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736152010000|2025-01-06 08:26:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736152020000|2025-01-06 08:27:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736152030000|2025-01-06 08:27:10|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1736152040000|2025-01-06 08:27:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736152070000|2025-01-06 08:27:50|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|2
1736152080000|2025-01-06 08:28:00|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736152090000|2025-01-06 08:28:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736152100000|2025-01-06 08:28:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|6
1736152110000|2025-01-06 08:28:30|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736152120000|2025-01-06 08:28:40|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736152150000|2025-01-06 08:29:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736152170000|2025-01-06 08:29:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|4
1736152180000|2025-01-06 08:29:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736152190000|2025-01-06 08:29:50|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1736152200000|2025-01-06 08:30:00|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736152210000|2025-01-06 08:30:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736152230000|2025-01-06 08:30:30|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1736152240000|2025-01-06 08:30:40|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736152260000|2025-01-06 08:31:00|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1736152270000|2025-01-06 08:31:10|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|3
1736152280000|2025-01-06 08:31:20|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|5
1736152290000|2025-01-06 08:31:30|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|3
1736152300000|2025-01-06 08:31:40|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|3
1736152320000|2025-01-06 08:32:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736152360000|2025-01-06 08:32:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736152370000|2025-01-06 08:32:50|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736152380000|2025-01-06 08:33:00|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736152390000|2025-01-06 08:33:10|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1736152400000|2025-01-06 08:33:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736152410000|2025-01-06 08:33:30|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736152420000|2025-01-06 08:33:40|44.59|44.41|44.58|44.4|44.59|44.41|44.57|44.39|4
1736152430000|2025-01-06 08:33:50|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736152440000|2025-01-06 08:34:00|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736152450000|2025-01-06 08:34:10|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1736152460000|2025-01-06 08:34:20|44.54|44.36|44.52|44.34|44.54|44.36|44.51|44.33|4
1736152470000|2025-01-06 08:34:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736152480000|2025-01-06 08:34:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736152490000|2025-01-06 08:34:50|44.56|44.38|44.55|44.37|44.56|44.38|44.54|44.36|4
1736152500000|2025-01-06 08:35:00|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|5
1736152510000|2025-01-06 08:35:10|44.53|44.35|44.48|44.3|44.53|44.35|44.48|44.3|5
1736152520000|2025-01-06 08:35:20|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736152530000|2025-01-06 08:35:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736152540000|2025-01-06 08:35:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736152550000|2025-01-06 08:35:50|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736152560000|2025-01-06 08:36:00|44.49|44.31|44.51|44.33|44.51|44.33|44.49|44.31|5
1736152570000|2025-01-06 08:36:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736152580000|2025-01-06 08:36:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736152590000|2025-01-06 08:36:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736152600000|2025-01-06 08:36:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736152610000|2025-01-06 08:36:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736152630000|2025-01-06 08:37:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736152670000|2025-01-06 08:37:50|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|4
1736152680000|2025-01-06 08:38:00|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736152690000|2025-01-06 08:38:10|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736152700000|2025-01-06 08:38:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736152730000|2025-01-06 08:38:50|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|5
1736152780000|2025-01-06 08:39:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736152800000|2025-01-06 08:40:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736152810000|2025-01-06 08:40:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736152900000|2025-01-06 08:41:40|44.45|44.27|44.45|44.27|44.46|44.28|44.44|44.26|6
1736152910000|2025-01-06 08:41:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736152920000|2025-01-06 08:42:00|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|4
1736152930000|2025-01-06 08:42:10|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736152940000|2025-01-06 08:42:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736152970000|2025-01-06 08:42:50|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|4
1736152980000|2025-01-06 08:43:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736152990000|2025-01-06 08:43:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736153000000|2025-01-06 08:43:20|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736153010000|2025-01-06 08:43:30|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736153020000|2025-01-06 08:43:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736153030000|2025-01-06 08:43:50|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736153040000|2025-01-06 08:44:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736153050000|2025-01-06 08:44:10|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736153080000|2025-01-06 08:44:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736153090000|2025-01-06 08:44:50|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|8
1736153110000|2025-01-06 08:45:10|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736153120000|2025-01-06 08:45:20|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736153130000|2025-01-06 08:45:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736153140000|2025-01-06 08:45:40|44.43|44.25|44.47|44.29|44.47|44.29|44.43|44.25|5
1736153150000|2025-01-06 08:45:50|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736153160000|2025-01-06 08:46:00|44.48|44.3|44.47|44.29|44.48|44.3|44.46|44.28|6
1736153170000|2025-01-06 08:46:10|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736153180000|2025-01-06 08:46:20|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|3
1736153190000|2025-01-06 08:46:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736153200000|2025-01-06 08:46:40|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736153220000|2025-01-06 08:47:00|44.46|44.28|44.47|44.29|44.47|44.29|44.44|44.26|5
1736153230000|2025-01-06 08:47:10|44.46|44.28|44.46|44.28|44.47|44.29|44.46|44.28|3
1736153240000|2025-01-06 08:47:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736153260000|2025-01-06 08:47:40|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736153280000|2025-01-06 08:48:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736153290000|2025-01-06 08:48:10|44.45|44.27|44.44|44.26|44.45|44.27|44.43|44.25|4
1736153320000|2025-01-06 08:48:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736153330000|2025-01-06 08:48:50|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736153340000|2025-01-06 08:49:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736153350000|2025-01-06 08:49:10|44.45|44.27|44.44|44.26|44.46|44.28|44.44|44.26|4
1736153360000|2025-01-06 08:49:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736153370000|2025-01-06 08:49:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736153380000|2025-01-06 08:49:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736153390000|2025-01-06 08:49:50|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736153400000|2025-01-06 08:50:00|44.41|44.23|44.42|44.24|44.43|44.25|44.41|44.23|4
1736153410000|2025-01-06 08:50:10|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736153420000|2025-01-06 08:50:20|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736153430000|2025-01-06 08:50:30|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736153450000|2025-01-06 08:50:50|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1736153470000|2025-01-06 08:51:10|44.46|44.28|44.49|44.31|44.49|44.31|44.46|44.28|4
1736153490000|2025-01-06 08:51:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736153500000|2025-01-06 08:51:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736153510000|2025-01-06 08:51:50|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|4
1736153520000|2025-01-06 08:52:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736153530000|2025-01-06 08:52:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736153540000|2025-01-06 08:52:20|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|4
1736153550000|2025-01-06 08:52:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736153560000|2025-01-06 08:52:40|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736153580000|2025-01-06 08:53:00|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|5
1736153590000|2025-01-06 08:53:10|44.49|44.31|44.44|44.26|44.49|44.31|44.44|44.26|5
1736153610000|2025-01-06 08:53:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736153620000|2025-01-06 08:53:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736153630000|2025-01-06 08:53:50|44.46|44.28|44.43|44.25|44.46|44.28|44.43|44.25|4
1736153640000|2025-01-06 08:54:00|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|6
1736153650000|2025-01-06 08:54:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736153660000|2025-01-06 08:54:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736153670000|2025-01-06 08:54:30|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|5
1736153680000|2025-01-06 08:54:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736153690000|2025-01-06 08:54:50|44.37|44.19|44.4|44.22|44.4|44.22|44.37|44.19|4
1736153710000|2025-01-06 08:55:10|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736153720000|2025-01-06 08:55:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736153730000|2025-01-06 08:55:30|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736153740000|2025-01-06 08:55:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736153750000|2025-01-06 08:55:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736153760000|2025-01-06 08:56:00|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736153780000|2025-01-06 08:56:20|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736153790000|2025-01-06 08:56:30|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736153800000|2025-01-06 08:56:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736153810000|2025-01-06 08:56:50|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736153860000|2025-01-06 08:57:40|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736153870000|2025-01-06 08:57:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736153880000|2025-01-06 08:58:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736153890000|2025-01-06 08:58:10|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736153990000|2025-01-06 08:59:50|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736154000000|2025-01-06 09:00:00|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|3
1736154020000|2025-01-06 09:00:20|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736154030000|2025-01-06 09:00:30|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736154040000|2025-01-06 09:00:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154050000|2025-01-06 09:00:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736154060000|2025-01-06 09:01:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736154110000|2025-01-06 09:01:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736154120000|2025-01-06 09:02:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736154130000|2025-01-06 09:02:10|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736154140000|2025-01-06 09:02:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154160000|2025-01-06 09:02:40|44.43|44.25|44.44|44.26|44.44|44.26|44.41|44.23|4
1736154170000|2025-01-06 09:02:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736154180000|2025-01-06 09:03:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154190000|2025-01-06 09:03:10|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1736154200000|2025-01-06 09:03:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736154210000|2025-01-06 09:03:30|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1736154220000|2025-01-06 09:03:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154230000|2025-01-06 09:03:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736154240000|2025-01-06 09:04:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154250000|2025-01-06 09:04:10|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1736154260000|2025-01-06 09:04:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154270000|2025-01-06 09:04:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154280000|2025-01-06 09:04:40|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736154290000|2025-01-06 09:04:50|44.41|44.23|44.41|44.23|44.41|44.23|44.4|44.22|3
1736154300000|2025-01-06 09:05:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154310000|2025-01-06 09:05:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154320000|2025-01-06 09:05:20|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736154330000|2025-01-06 09:05:30|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736154340000|2025-01-06 09:05:40|44.39|44.21|44.39|44.21|44.4|44.22|44.38|44.2|5
1736154350000|2025-01-06 09:05:50|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736154360000|2025-01-06 09:06:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736154370000|2025-01-06 09:06:10|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736154380000|2025-01-06 09:06:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736154390000|2025-01-06 09:06:30|44.38|44.2|44.36|44.18|44.38|44.2|44.36|44.18|3
1736154400000|2025-01-06 09:06:40|44.37|44.19|44.37|44.19|44.37|44.19|44.36|44.18|3
1736154410000|2025-01-06 09:06:50|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736154420000|2025-01-06 09:07:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736154430000|2025-01-06 09:07:10|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736154440000|2025-01-06 09:07:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736154450000|2025-01-06 09:07:30|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736154460000|2025-01-06 09:07:40|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736154500000|2025-01-06 09:08:20|44.37|44.19|44.4|44.22|44.4|44.22|44.37|44.19|3
1736154510000|2025-01-06 09:08:30|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736154530000|2025-01-06 09:08:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154540000|2025-01-06 09:09:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154550000|2025-01-06 09:09:10|44.43|44.25|44.45|44.27|44.45|44.27|44.43|44.25|3
1736154560000|2025-01-06 09:09:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736154570000|2025-01-06 09:09:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736154580000|2025-01-06 09:09:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154590000|2025-01-06 09:09:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736154600000|2025-01-06 09:10:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736154630000|2025-01-06 09:10:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736154640000|2025-01-06 09:10:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736154650000|2025-01-06 09:10:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736154720000|2025-01-06 09:12:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736154740000|2025-01-06 09:12:20|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736154750000|2025-01-06 09:12:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736154760000|2025-01-06 09:12:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736154790000|2025-01-06 09:13:10|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736154800000|2025-01-06 09:13:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736154820000|2025-01-06 09:13:40|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736154830000|2025-01-06 09:13:50|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736154860000|2025-01-06 09:14:20|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736154870000|2025-01-06 09:14:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736154880000|2025-01-06 09:14:40|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|3
1736154900000|2025-01-06 09:15:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154910000|2025-01-06 09:15:10|44.42|44.24|44.41|44.23|44.43|44.25|44.41|44.23|4
1736154940000|2025-01-06 09:15:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736154970000|2025-01-06 09:16:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154980000|2025-01-06 09:16:20|44.42|44.24|44.43|44.25|44.43|44.25|44.41|44.23|4
1736155000000|2025-01-06 09:16:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736155010000|2025-01-06 09:16:50|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736155020000|2025-01-06 09:17:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736155050000|2025-01-06 09:17:30|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736155060000|2025-01-06 09:17:40|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736155080000|2025-01-06 09:18:00|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|3
1736155090000|2025-01-06 09:18:10|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736155110000|2025-01-06 09:18:30|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736155120000|2025-01-06 09:18:40|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1736155130000|2025-01-06 09:18:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736155140000|2025-01-06 09:19:00|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|3
1736155150000|2025-01-06 09:19:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736155160000|2025-01-06 09:19:20|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736155170000|2025-01-06 09:19:30|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736155180000|2025-01-06 09:19:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736155190000|2025-01-06 09:19:50|44.34|44.16|44.32|44.14|44.34|44.16|44.32|44.14|5
1736155200000|2025-01-06 09:20:00|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736155210000|2025-01-06 09:20:10|44.33|44.15|44.33|44.15|44.33|44.15|44.32|44.14|3
1736155220000|2025-01-06 09:20:20|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1736155230000|2025-01-06 09:20:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736155240000|2025-01-06 09:20:40|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736155250000|2025-01-06 09:20:50|44.33|44.15|44.33|44.15|44.34|44.16|44.32|44.14|5
1736155260000|2025-01-06 09:21:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736155300000|2025-01-06 09:21:40|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1736155330000|2025-01-06 09:22:10|44.28|44.1|44.25|44.07|44.28|44.1|44.25|44.07|4
1736155370000|2025-01-06 09:22:50|44.27|44.09|44.29|44.11|44.29|44.11|44.27|44.09|3
1736155390000|2025-01-06 09:23:10|44.28|44.1|44.27|44.09|44.29|44.11|44.27|44.09|6
1736155400000|2025-01-06 09:23:20|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736155410000|2025-01-06 09:23:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736155420000|2025-01-06 09:23:40|44.24|44.06|44.24|44.06|44.25|44.07|44.24|44.06|3
1736155430000|2025-01-06 09:23:50|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|4
1736155440000|2025-01-06 09:24:00|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736155450000|2025-01-06 09:24:10|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736155460000|2025-01-06 09:24:20|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736155470000|2025-01-06 09:24:30|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736155480000|2025-01-06 09:24:40|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736155520000|2025-01-06 09:25:20|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736155530000|2025-01-06 09:25:30|44.24|44.06|44.24|44.06|44.25|44.07|44.24|44.06|3
1736155540000|2025-01-06 09:25:40|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|3
1736155570000|2025-01-06 09:26:10|44.22|44.04|44.19|44.01|44.22|44.04|44.19|44.01|3
1736155580000|2025-01-06 09:26:20|44.18|44|44.15|43.97|44.18|44|44.15|43.97|4
1736155590000|2025-01-06 09:26:30|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1736155630000|2025-01-06 09:27:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736155770000|2025-01-06 09:29:30|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736155780000|2025-01-06 09:29:40|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|5
1736155790000|2025-01-06 09:29:50|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|3
1736155800000|2025-01-06 09:30:00|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736155810000|2025-01-06 09:30:10|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736155820000|2025-01-06 09:30:20|44.14|43.96|44.13|43.95|44.15|43.97|44.13|43.95|6
1736155830000|2025-01-06 09:30:30|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|5
1736155840000|2025-01-06 09:30:40|44.13|43.95|44.13|43.95|44.13|43.95|44.12|43.94|5
1736155850000|2025-01-06 09:30:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736155860000|2025-01-06 09:31:00|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1736155870000|2025-01-06 09:31:10|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736155890000|2025-01-06 09:31:30|44.15|43.97|44.13|43.95|44.15|43.97|44.13|43.95|5
1736155900000|2025-01-06 09:31:40|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736155910000|2025-01-06 09:31:50|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736155930000|2025-01-06 09:32:10|44.15|43.97|44.17|43.99|44.17|43.99|44.15|43.97|3
1736155940000|2025-01-06 09:32:20|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736155950000|2025-01-06 09:32:30|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736155960000|2025-01-06 09:32:40|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736155970000|2025-01-06 09:32:50|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736155990000|2025-01-06 09:33:10|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|5
1736156020000|2025-01-06 09:33:40|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736156030000|2025-01-06 09:33:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736156040000|2025-01-06 09:34:00|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|5
1736156050000|2025-01-06 09:34:10|44.2|44.02|44.2|44.02|44.21|44.03|44.2|44.02|5
1736156060000|2025-01-06 09:34:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736156090000|2025-01-06 09:34:50|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736156110000|2025-01-06 09:35:10|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|5
1736156120000|2025-01-06 09:35:20|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|3
1736156130000|2025-01-06 09:35:30|44.22|44.04|44.22|44.04|44.23|44.05|44.22|44.04|3
1736156160000|2025-01-06 09:36:00|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736156170000|2025-01-06 09:36:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736156180000|2025-01-06 09:36:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736156200000|2025-01-06 09:36:40|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1736156210000|2025-01-06 09:36:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736156220000|2025-01-06 09:37:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736156230000|2025-01-06 09:37:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736156240000|2025-01-06 09:37:20|44.2|44.02|44.23|44.05|44.23|44.05|44.19|44.01|6
1736156250000|2025-01-06 09:37:30|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736156260000|2025-01-06 09:37:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736156270000|2025-01-06 09:37:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736156280000|2025-01-06 09:38:00|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736156290000|2025-01-06 09:38:10|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|4
1736156310000|2025-01-06 09:38:30|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736156320000|2025-01-06 09:38:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736156330000|2025-01-06 09:38:50|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736156340000|2025-01-06 09:39:00|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736156350000|2025-01-06 09:39:10|44.22|44.04|44.19|44.01|44.22|44.04|44.19|44.01|4
1736156360000|2025-01-06 09:39:20|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736156380000|2025-01-06 09:39:40|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736156390000|2025-01-06 09:39:50|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736156400000|2025-01-06 09:40:00|44.18|44|44.18|44|44.19|44.01|44.17|43.99|4
1736156410000|2025-01-06 09:40:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736156440000|2025-01-06 09:40:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736156450000|2025-01-06 09:40:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736156460000|2025-01-06 09:41:00|44.21|44.03|44.2|44.02|44.21|44.03|44.19|44.01|6
1736156470000|2025-01-06 09:41:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736156480000|2025-01-06 09:41:20|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736156490000|2025-01-06 09:41:30|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736156500000|2025-01-06 09:41:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736156510000|2025-01-06 09:41:50|44.18|44|44.18|44|44.18|44|44.18|44|1
1736156520000|2025-01-06 09:42:00|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736156530000|2025-01-06 09:42:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736156560000|2025-01-06 09:42:40|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736156570000|2025-01-06 09:42:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736156610000|2025-01-06 09:43:30|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736156620000|2025-01-06 09:43:40|44.13|43.95|44.13|43.95|44.14|43.96|44.13|43.95|3
1736156630000|2025-01-06 09:43:50|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736156640000|2025-01-06 09:44:00|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736156650000|2025-01-06 09:44:10|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736156670000|2025-01-06 09:44:30|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736156680000|2025-01-06 09:44:40|44.18|44|44.2|44.02|44.2|44.02|44.18|44|2
1736156690000|2025-01-06 09:44:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736156700000|2025-01-06 09:45:00|44.2|44.02|44.19|44.01|44.21|44.03|44.19|44.01|4
1736156720000|2025-01-06 09:45:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1736156730000|2025-01-06 09:45:30|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736156740000|2025-01-06 09:45:40|44.19|44.01|44.19|44.01|44.19|44.01|44.18|44|5
1736156750000|2025-01-06 09:45:50|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736156760000|2025-01-06 09:46:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736156770000|2025-01-06 09:46:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736156780000|2025-01-06 09:46:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736156790000|2025-01-06 09:46:30|44.25|44.07|44.25|44.07|44.25|44.07|44.24|44.06|3
1736156810000|2025-01-06 09:46:50|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736156840000|2025-01-06 09:47:20|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736156850000|2025-01-06 09:47:30|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|7
1736156870000|2025-01-06 09:47:50|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736156880000|2025-01-06 09:48:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736156920000|2025-01-06 09:48:40|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736156930000|2025-01-06 09:48:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736156940000|2025-01-06 09:49:00|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736156950000|2025-01-06 09:49:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736156960000|2025-01-06 09:49:20|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736156980000|2025-01-06 09:49:40|44.33|44.15|44.33|44.15|44.34|44.16|44.33|44.15|5
1736156990000|2025-01-06 09:49:50|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736157000000|2025-01-06 09:50:00|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736157010000|2025-01-06 09:50:10|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736157020000|2025-01-06 09:50:20|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|3
1736157030000|2025-01-06 09:50:30|44.33|44.15|44.33|44.15|44.34|44.16|44.33|44.15|3
1736157040000|2025-01-06 09:50:40|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736157050000|2025-01-06 09:50:50|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736157070000|2025-01-06 09:51:10|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1736157080000|2025-01-06 09:51:20|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1736157100000|2025-01-06 09:51:40|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736157110000|2025-01-06 09:51:50|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|3
1736157120000|2025-01-06 09:52:00|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736157130000|2025-01-06 09:52:10|44.3|44.12|44.3|44.12|44.3|44.12|44.29|44.11|5
1736157140000|2025-01-06 09:52:20|44.32|44.14|44.33|44.15|44.33|44.15|44.31|44.13|4
1736157150000|2025-01-06 09:52:30|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736157160000|2025-01-06 09:52:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736157170000|2025-01-06 09:52:50|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736157180000|2025-01-06 09:53:00|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736157220000|2025-01-06 09:53:40|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736157230000|2025-01-06 09:53:50|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736157240000|2025-01-06 09:54:00|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736157260000|2025-01-06 09:54:20|44.37|44.19|44.37|44.19|44.37|44.19|44.36|44.18|3
1736157270000|2025-01-06 09:54:30|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736157290000|2025-01-06 09:54:50|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736157300000|2025-01-06 09:55:00|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736157310000|2025-01-06 09:55:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736157320000|2025-01-06 09:55:20|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736157340000|2025-01-06 09:55:40|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736157370000|2025-01-06 09:56:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736157410000|2025-01-06 09:56:50|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736157460000|2025-01-06 09:57:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736157470000|2025-01-06 09:57:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736157480000|2025-01-06 09:58:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736157500000|2025-01-06 09:58:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736157540000|2025-01-06 09:59:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736157560000|2025-01-06 09:59:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736157600000|2025-01-06 10:00:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736157650000|2025-01-06 10:00:50|44.44|44.26|44.46|44.28|44.46|44.28|44.44|44.26|3
1736157660000|2025-01-06 10:01:00|44.47|44.29|44.56|44.38|44.56|44.38|44.47|44.29|7
1736157670000|2025-01-06 10:01:10|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|5
1736157680000|2025-01-06 10:01:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736157690000|2025-01-06 10:01:30|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|8
1736157710000|2025-01-06 10:01:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736157730000|2025-01-06 10:02:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736157750000|2025-01-06 10:02:30|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|3
1736157760000|2025-01-06 10:02:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736157770000|2025-01-06 10:02:50|44.54|44.36|44.56|44.38|44.56|44.38|44.54|44.36|4
1736157780000|2025-01-06 10:03:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1736157790000|2025-01-06 10:03:10|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736157810000|2025-01-06 10:03:30|44.55|44.37|44.54|44.36|44.56|44.38|44.54|44.36|4
1736157820000|2025-01-06 10:03:40|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|4
1736157830000|2025-01-06 10:03:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736157840000|2025-01-06 10:04:00|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1736157850000|2025-01-06 10:04:10|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736157860000|2025-01-06 10:04:20|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736157870000|2025-01-06 10:04:30|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|4
1736157880000|2025-01-06 10:04:40|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|3
1736157890000|2025-01-06 10:04:50|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736157900000|2025-01-06 10:05:00|44.56|44.38|44.54|44.36|44.56|44.38|44.53|44.35|7
1736157910000|2025-01-06 10:05:10|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1736157920000|2025-01-06 10:05:20|44.53|44.35|44.48|44.3|44.53|44.35|44.48|44.3|7
1736157930000|2025-01-06 10:05:30|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1736157940000|2025-01-06 10:05:40|44.44|44.26|44.43|44.25|44.44|44.26|44.42|44.24|4
1736157950000|2025-01-06 10:05:50|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1736157960000|2025-01-06 10:06:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736157970000|2025-01-06 10:06:10|44.43|44.25|44.45|44.27|44.47|44.29|44.43|44.25|7
1736157980000|2025-01-06 10:06:20|44.46|44.28|44.46|44.28|44.48|44.3|44.46|44.28|4
1736157990000|2025-01-06 10:06:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736158000000|2025-01-06 10:06:40|44.45|44.27|44.42|44.24|44.45|44.27|44.42|44.24|5
1736158010000|2025-01-06 10:06:50|44.41|44.23|44.4|44.22|44.42|44.24|44.4|44.22|4
1736158020000|2025-01-06 10:07:00|44.39|44.21|44.38|44.2|44.39|44.21|44.37|44.19|4
1736158030000|2025-01-06 10:07:10|44.39|44.21|44.39|44.21|44.39|44.21|44.38|44.2|3
1736158040000|2025-01-06 10:07:20|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736158050000|2025-01-06 10:07:30|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736158060000|2025-01-06 10:07:40|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1736158070000|2025-01-06 10:07:50|44.4|44.22|44.44|44.26|44.44|44.26|44.4|44.22|3
1736158080000|2025-01-06 10:08:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736158090000|2025-01-06 10:08:10|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1736158100000|2025-01-06 10:08:20|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736158110000|2025-01-06 10:08:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736158130000|2025-01-06 10:08:50|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1736158140000|2025-01-06 10:09:00|44.43|44.25|44.45|44.27|44.45|44.27|44.42|44.24|4
1736158150000|2025-01-06 10:09:10|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736158160000|2025-01-06 10:09:20|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|3
1736158170000|2025-01-06 10:09:30|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736158180000|2025-01-06 10:09:40|44.43|44.25|44.45|44.27|44.45|44.27|44.43|44.25|3
1736158190000|2025-01-06 10:09:50|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1736158200000|2025-01-06 10:10:00|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|4
1736158210000|2025-01-06 10:10:10|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736158220000|2025-01-06 10:10:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736158240000|2025-01-06 10:10:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736158250000|2025-01-06 10:10:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736158260000|2025-01-06 10:11:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736158270000|2025-01-06 10:11:10|44.46|44.28|44.45|44.27|44.46|44.28|44.44|44.26|4
1736158280000|2025-01-06 10:11:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736158300000|2025-01-06 10:11:40|44.45|44.27|44.44|44.26|44.45|44.27|44.43|44.25|6
1736158310000|2025-01-06 10:11:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736158320000|2025-01-06 10:12:00|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|5
1736158350000|2025-01-06 10:12:30|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736158360000|2025-01-06 10:12:40|44.43|44.25|44.45|44.27|44.45|44.27|44.43|44.25|3
1736158370000|2025-01-06 10:12:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736158380000|2025-01-06 10:13:00|44.46|44.28|44.45|44.27|44.47|44.29|44.45|44.27|4
1736158400000|2025-01-06 10:13:20|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|2
1736158410000|2025-01-06 10:13:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736158440000|2025-01-06 10:14:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736158470000|2025-01-06 10:14:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736158480000|2025-01-06 10:14:40|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1736158490000|2025-01-06 10:14:50|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736158530000|2025-01-06 10:15:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736158560000|2025-01-06 10:16:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736158610000|2025-01-06 10:16:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736158620000|2025-01-06 10:17:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736158630000|2025-01-06 10:17:10|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736158740000|2025-01-06 10:19:00|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|3
1736158800000|2025-01-06 10:20:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736158810000|2025-01-06 10:20:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736158820000|2025-01-06 10:20:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736158830000|2025-01-06 10:20:30|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1736158840000|2025-01-06 10:20:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736158860000|2025-01-06 10:21:00|44.61|44.43|44.64|44.46|44.64|44.46|44.61|44.43|4
1736158870000|2025-01-06 10:21:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736158960000|2025-01-06 10:22:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736158980000|2025-01-06 10:23:00|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|4
1736158990000|2025-01-06 10:23:10|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|4
1736159000000|2025-01-06 10:23:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736159010000|2025-01-06 10:23:30|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736159020000|2025-01-06 10:23:40|44.63|44.45|44.63|44.45|44.65|44.47|44.63|44.45|3
1736159030000|2025-01-06 10:23:50|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|3
1736159040000|2025-01-06 10:24:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736159060000|2025-01-06 10:24:20|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736159070000|2025-01-06 10:24:30|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1736159080000|2025-01-06 10:24:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736159090000|2025-01-06 10:24:50|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1736159100000|2025-01-06 10:25:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736159110000|2025-01-06 10:25:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736159130000|2025-01-06 10:25:30|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736159140000|2025-01-06 10:25:40|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736159150000|2025-01-06 10:25:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736159160000|2025-01-06 10:26:00|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736159170000|2025-01-06 10:26:10|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736159180000|2025-01-06 10:26:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736159190000|2025-01-06 10:26:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736159230000|2025-01-06 10:27:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736159240000|2025-01-06 10:27:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736159260000|2025-01-06 10:27:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736159270000|2025-01-06 10:27:50|44.76|44.58|44.79|44.61|44.79|44.61|44.76|44.58|4
1736159280000|2025-01-06 10:28:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736159320000|2025-01-06 10:28:40|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|3
1736159330000|2025-01-06 10:28:50|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|6
1736159350000|2025-01-06 10:29:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736159380000|2025-01-06 10:29:40|44.84|44.66|44.84|44.66|44.85|44.67|44.84|44.66|3
1736159390000|2025-01-06 10:29:50|44.83|44.65|44.82|44.64|44.83|44.65|44.81|44.63|6
1736159400000|2025-01-06 10:30:00|44.83|44.65|44.84|44.66|44.84|44.66|44.82|44.64|3
1736159410000|2025-01-06 10:30:10|44.85|44.67|44.81|44.63|44.85|44.67|44.81|44.63|3
1736159420000|2025-01-06 10:30:20|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|5
1736159430000|2025-01-06 10:30:30|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736159450000|2025-01-06 10:30:50|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736159460000|2025-01-06 10:31:00|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736159470000|2025-01-06 10:31:10|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736159480000|2025-01-06 10:31:20|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|4
1736159490000|2025-01-06 10:31:30|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736159500000|2025-01-06 10:31:40|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736159510000|2025-01-06 10:31:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736159520000|2025-01-06 10:32:00|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736159530000|2025-01-06 10:32:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736159540000|2025-01-06 10:32:20|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736159560000|2025-01-06 10:32:40|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|4
1736159570000|2025-01-06 10:32:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736159580000|2025-01-06 10:33:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736159590000|2025-01-06 10:33:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736159600000|2025-01-06 10:33:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736159610000|2025-01-06 10:33:30|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736159630000|2025-01-06 10:33:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736159650000|2025-01-06 10:34:10|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|2
1736159660000|2025-01-06 10:34:20|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736159690000|2025-01-06 10:34:50|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|2
1736159700000|2025-01-06 10:35:00|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736159710000|2025-01-06 10:35:10|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736159720000|2025-01-06 10:35:20|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1736159730000|2025-01-06 10:35:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736159740000|2025-01-06 10:35:40|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|5
1736159750000|2025-01-06 10:35:50|44.84|44.66|44.83|44.65|44.85|44.67|44.83|44.65|4
1736159760000|2025-01-06 10:36:00|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|7
1736159770000|2025-01-06 10:36:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736159780000|2025-01-06 10:36:20|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736159800000|2025-01-06 10:36:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736159810000|2025-01-06 10:36:50|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736159820000|2025-01-06 10:37:00|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736159840000|2025-01-06 10:37:20|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|5
1736159850000|2025-01-06 10:37:30|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|3
1736159860000|2025-01-06 10:37:40|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|4
1736159870000|2025-01-06 10:37:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736159880000|2025-01-06 10:38:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736159890000|2025-01-06 10:38:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736159910000|2025-01-06 10:38:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736159920000|2025-01-06 10:38:40|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736159930000|2025-01-06 10:38:50|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736159940000|2025-01-06 10:39:00|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736159960000|2025-01-06 10:39:20|44.89|44.71|44.97|44.79|44.97|44.79|44.89|44.71|6
1736159970000|2025-01-06 10:39:30|44.98|44.8|45.04|44.86|45.04|44.86|44.98|44.8|6
1736159980000|2025-01-06 10:39:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736159990000|2025-01-06 10:39:50|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|3
1736160000000|2025-01-06 10:40:00|45.09|44.91|45.11|44.93|45.11|44.93|45.09|44.91|5
1736160010000|2025-01-06 10:40:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736160020000|2025-01-06 10:40:20|45.11|44.93|45.08|44.9|45.11|44.93|45.05|44.87|9
1736160030000|2025-01-06 10:40:30|45.06|44.88|45.08|44.9|45.08|44.9|45.05|44.87|4
1736160040000|2025-01-06 10:40:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|4
1736160050000|2025-01-06 10:40:50|45.09|44.91|45.12|44.94|45.12|44.94|45.08|44.9|5
1736160060000|2025-01-06 10:41:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736160070000|2025-01-06 10:41:10|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|4
1736160080000|2025-01-06 10:41:20|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736160090000|2025-01-06 10:41:30|45.1|44.92|45.05|44.87|45.1|44.92|45.05|44.87|5
1736160100000|2025-01-06 10:41:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736160110000|2025-01-06 10:41:50|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736160120000|2025-01-06 10:42:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736160130000|2025-01-06 10:42:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736160140000|2025-01-06 10:42:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736160160000|2025-01-06 10:42:40|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736160170000|2025-01-06 10:42:50|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736160180000|2025-01-06 10:43:00|45|44.82|45.01|44.83|45.01|44.83|44.98|44.8|5
1736160190000|2025-01-06 10:43:10|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736160200000|2025-01-06 10:43:20|45|44.82|44.97|44.79|45|44.82|44.97|44.79|4
1736160210000|2025-01-06 10:43:30|44.96|44.78|44.97|44.79|44.99|44.81|44.95|44.77|7
1736160220000|2025-01-06 10:43:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736160230000|2025-01-06 10:43:50|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|2
1736160240000|2025-01-06 10:44:00|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736160250000|2025-01-06 10:44:10|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736160260000|2025-01-06 10:44:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736160270000|2025-01-06 10:44:30|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|5
1736160280000|2025-01-06 10:44:40|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1736160290000|2025-01-06 10:44:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736160300000|2025-01-06 10:45:00|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|5
1736160310000|2025-01-06 10:45:10|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|5
1736160320000|2025-01-06 10:45:20|44.88|44.7|44.86|44.68|44.88|44.7|44.86|44.68|3
1736160330000|2025-01-06 10:45:30|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1736160340000|2025-01-06 10:45:40|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736160350000|2025-01-06 10:45:50|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|3
1736160360000|2025-01-06 10:46:00|44.83|44.65|44.82|44.64|44.83|44.65|44.81|44.63|4
1736160380000|2025-01-06 10:46:20|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736160390000|2025-01-06 10:46:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736160400000|2025-01-06 10:46:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736160410000|2025-01-06 10:46:50|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|3
1736160420000|2025-01-06 10:47:00|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|9
1736160430000|2025-01-06 10:47:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1736160440000|2025-01-06 10:47:20|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736160450000|2025-01-06 10:47:30|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1736160460000|2025-01-06 10:47:40|44.87|44.69|44.91|44.73|44.91|44.73|44.87|44.69|3
1736160470000|2025-01-06 10:47:50|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|2
1736160490000|2025-01-06 10:48:10|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736160500000|2025-01-06 10:48:20|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|6
1736160510000|2025-01-06 10:48:30|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736160530000|2025-01-06 10:48:50|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736160540000|2025-01-06 10:49:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736160550000|2025-01-06 10:49:10|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|3
1736160580000|2025-01-06 10:49:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736160600000|2025-01-06 10:50:00|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736160620000|2025-01-06 10:50:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736160630000|2025-01-06 10:50:30|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|7
1736160640000|2025-01-06 10:50:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736160650000|2025-01-06 10:50:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736160660000|2025-01-06 10:51:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736160670000|2025-01-06 10:51:10|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736160680000|2025-01-06 10:51:20|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1736160690000|2025-01-06 10:51:30|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|4
1736160700000|2025-01-06 10:51:40|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|4
1736160710000|2025-01-06 10:51:50|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736160720000|2025-01-06 10:52:00|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736160750000|2025-01-06 10:52:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736160760000|2025-01-06 10:52:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736160770000|2025-01-06 10:52:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736160780000|2025-01-06 10:53:00|44.93|44.75|44.9|44.72|44.93|44.75|44.9|44.72|3
1736160800000|2025-01-06 10:53:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736160820000|2025-01-06 10:53:40|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|3
1736160830000|2025-01-06 10:53:50|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736160840000|2025-01-06 10:54:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736160860000|2025-01-06 10:54:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736160870000|2025-01-06 10:54:30|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736160880000|2025-01-06 10:54:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736160890000|2025-01-06 10:54:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736160910000|2025-01-06 10:55:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736160920000|2025-01-06 10:55:20|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736160930000|2025-01-06 10:55:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736160940000|2025-01-06 10:55:40|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|3
1736160960000|2025-01-06 10:56:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736160970000|2025-01-06 10:56:10|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736160980000|2025-01-06 10:56:20|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1736161000000|2025-01-06 10:56:40|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736161030000|2025-01-06 10:57:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736161070000|2025-01-06 10:57:50|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736161080000|2025-01-06 10:58:00|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736161100000|2025-01-06 10:58:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736161120000|2025-01-06 10:58:40|44.97|44.79|45|44.82|45|44.82|44.97|44.79|4
1736161140000|2025-01-06 10:59:00|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736161150000|2025-01-06 10:59:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736161160000|2025-01-06 10:59:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736161170000|2025-01-06 10:59:30|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|4
1736161180000|2025-01-06 10:59:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736161190000|2025-01-06 10:59:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736161200000|2025-01-06 11:00:00|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736161210000|2025-01-06 11:00:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736161230000|2025-01-06 11:00:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736161240000|2025-01-06 11:00:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736161260000|2025-01-06 11:01:00|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736161270000|2025-01-06 11:01:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736161280000|2025-01-06 11:01:20|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|5
1736161290000|2025-01-06 11:01:30|45.05|44.87|45.01|44.83|45.05|44.87|45.01|44.83|3
1736161300000|2025-01-06 11:01:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736161310000|2025-01-06 11:01:50|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736161320000|2025-01-06 11:02:00|45|44.82|44.97|44.79|45|44.82|44.97|44.79|4
1736161340000|2025-01-06 11:02:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736161350000|2025-01-06 11:02:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|4
1736161370000|2025-01-06 11:02:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736161380000|2025-01-06 11:03:00|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1736161390000|2025-01-06 11:03:10|44.99|44.81|44.95|44.77|44.99|44.81|44.95|44.77|4
1736161400000|2025-01-06 11:03:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736161410000|2025-01-06 11:03:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736161420000|2025-01-06 11:03:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736161430000|2025-01-06 11:03:50|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|4
1736161440000|2025-01-06 11:04:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736161450000|2025-01-06 11:04:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736161470000|2025-01-06 11:04:30|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|5
1736161480000|2025-01-06 11:04:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736161490000|2025-01-06 11:04:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736161500000|2025-01-06 11:05:00|44.98|44.8|44.97|44.79|44.99|44.81|44.97|44.79|4
1736161510000|2025-01-06 11:05:10|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736161520000|2025-01-06 11:05:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736161540000|2025-01-06 11:05:40|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|5
1736161550000|2025-01-06 11:05:50|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736161560000|2025-01-06 11:06:00|45.02|44.84|45.07|44.89|45.07|44.89|45.02|44.84|3
1736161570000|2025-01-06 11:06:10|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736161580000|2025-01-06 11:06:20|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736161590000|2025-01-06 11:06:30|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736161630000|2025-01-06 11:07:10|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736161640000|2025-01-06 11:07:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736161650000|2025-01-06 11:07:30|45.05|44.87|45.06|44.88|45.06|44.88|45.04|44.86|4
1736161660000|2025-01-06 11:07:40|45.03|44.85|45|44.82|45.03|44.85|45|44.82|4
1736161670000|2025-01-06 11:07:50|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736161680000|2025-01-06 11:08:00|45.02|44.84|45|44.82|45.02|44.84|45|44.82|2
1736161690000|2025-01-06 11:08:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736161700000|2025-01-06 11:08:20|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736161710000|2025-01-06 11:08:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736161720000|2025-01-06 11:08:40|45.05|44.87|45.03|44.85|45.06|44.88|45.03|44.85|5
1736161730000|2025-01-06 11:08:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736161740000|2025-01-06 11:09:00|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736161760000|2025-01-06 11:09:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736161770000|2025-01-06 11:09:30|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736161780000|2025-01-06 11:09:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736161790000|2025-01-06 11:09:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736161800000|2025-01-06 11:10:00|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|5
1736161810000|2025-01-06 11:10:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736161830000|2025-01-06 11:10:30|45.06|44.88|45.07|44.89|45.07|44.89|45.05|44.87|4
1736161840000|2025-01-06 11:10:40|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1736161850000|2025-01-06 11:10:50|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1736161870000|2025-01-06 11:11:10|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|5
1736161880000|2025-01-06 11:11:20|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736161890000|2025-01-06 11:11:30|45.07|44.89|45.08|44.9|45.08|44.9|45.06|44.88|4
1736161900000|2025-01-06 11:11:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736161910000|2025-01-06 11:11:50|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736161920000|2025-01-06 11:12:00|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736161930000|2025-01-06 11:12:10|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736161940000|2025-01-06 11:12:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736161950000|2025-01-06 11:12:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736161970000|2025-01-06 11:12:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736161980000|2025-01-06 11:13:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736162000000|2025-01-06 11:13:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736162020000|2025-01-06 11:13:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736162030000|2025-01-06 11:13:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736162060000|2025-01-06 11:14:20|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|5
1736162070000|2025-01-06 11:14:30|45.1|44.92|45.07|44.89|45.1|44.92|45.07|44.89|2
1736162080000|2025-01-06 11:14:40|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|5
1736162090000|2025-01-06 11:14:50|45.05|44.87|45.04|44.86|45.05|44.87|45.03|44.85|4
1736162100000|2025-01-06 11:15:00|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736162110000|2025-01-06 11:15:10|45.03|44.85|45.05|44.87|45.05|44.87|45.03|44.85|3
1736162120000|2025-01-06 11:15:20|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|3
1736162130000|2025-01-06 11:15:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736162140000|2025-01-06 11:15:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736162150000|2025-01-06 11:15:50|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|6
1736162160000|2025-01-06 11:16:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736162180000|2025-01-06 11:16:20|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736162190000|2025-01-06 11:16:30|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736162200000|2025-01-06 11:16:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|4
1736162220000|2025-01-06 11:17:00|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736162230000|2025-01-06 11:17:10|45.14|44.96|45.16|44.98|45.17|44.99|45.14|44.96|5
1736162240000|2025-01-06 11:17:20|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736162250000|2025-01-06 11:17:30|45.15|44.97|45.14|44.96|45.15|44.97|45.13|44.95|4
1736162260000|2025-01-06 11:17:40|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|5
1736162270000|2025-01-06 11:17:50|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736162280000|2025-01-06 11:18:00|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736162290000|2025-01-06 11:18:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736162310000|2025-01-06 11:18:30|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|3
1736162320000|2025-01-06 11:18:40|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736162330000|2025-01-06 11:18:50|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1736162350000|2025-01-06 11:19:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736162360000|2025-01-06 11:19:20|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736162370000|2025-01-06 11:19:30|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|4
1736162390000|2025-01-06 11:19:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736162400000|2025-01-06 11:20:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736162410000|2025-01-06 11:20:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736162420000|2025-01-06 11:20:20|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1736162430000|2025-01-06 11:20:30|45.08|44.9|45.03|44.85|45.08|44.9|45.03|44.85|6
1736162440000|2025-01-06 11:20:40|45.04|44.86|45.07|44.89|45.08|44.9|45.04|44.86|6
1736162450000|2025-01-06 11:20:50|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736162460000|2025-01-06 11:21:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736162470000|2025-01-06 11:21:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736162480000|2025-01-06 11:21:20|45.11|44.93|45.1|44.92|45.11|44.93|45.09|44.91|6
1736162510000|2025-01-06 11:21:50|45.09|44.91|45.08|44.9|45.1|44.92|45.08|44.9|4
1736162530000|2025-01-06 11:22:10|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736162540000|2025-01-06 11:22:20|45.08|44.9|45.1|44.92|45.1|44.92|45.08|44.9|3
1736162560000|2025-01-06 11:22:40|45.09|44.91|45.06|44.88|45.09|44.91|45.06|44.88|3
1736162600000|2025-01-06 11:23:20|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736162610000|2025-01-06 11:23:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736162630000|2025-01-06 11:23:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736162640000|2025-01-06 11:24:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736162680000|2025-01-06 11:24:40|45.12|44.94|45.14|44.96|45.14|44.96|45.12|44.94|3
1736162700000|2025-01-06 11:25:00|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736162710000|2025-01-06 11:25:10|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736162720000|2025-01-06 11:25:20|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736162730000|2025-01-06 11:25:30|45.18|45|45.18|45|45.18|45|45.18|45|1
1736162740000|2025-01-06 11:25:40|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736162760000|2025-01-06 11:26:00|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736162770000|2025-01-06 11:26:10|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736162790000|2025-01-06 11:26:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736162800000|2025-01-06 11:26:40|45.2|45.02|45.12|44.94|45.2|45.02|45.12|44.94|6
1736162810000|2025-01-06 11:26:50|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|3
1736162820000|2025-01-06 11:27:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736162830000|2025-01-06 11:27:10|45.15|44.97|45.18|45|45.18|45|45.15|44.97|3
1736162840000|2025-01-06 11:27:20|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736162850000|2025-01-06 11:27:30|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736162870000|2025-01-06 11:27:50|45.2|45.02|45.18|45|45.2|45.02|45.18|45|2
1736162880000|2025-01-06 11:28:00|45.19|45.01|45.19|45.01|45.19|45.01|45.17|44.99|8
1736162940000|2025-01-06 11:29:00|45.2|45.02|45.22|45.04|45.22|45.04|45.2|45.02|3
1736162980000|2025-01-06 11:29:40|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736162990000|2025-01-06 11:29:50|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736163010000|2025-01-06 11:30:10|45.24|45.06|45.29|45.11|45.29|45.11|45.24|45.06|4
1736163030000|2025-01-06 11:30:30|45.3|45.12|45.32|45.14|45.32|45.14|45.3|45.12|3
1736163040000|2025-01-06 11:30:40|45.34|45.16|45.42|45.24|45.42|45.24|45.34|45.16|7
1736163050000|2025-01-06 11:30:50|45.4|45.22|45.39|45.21|45.41|45.23|45.39|45.21|4
1736163060000|2025-01-06 11:31:00|45.4|45.22|45.39|45.21|45.41|45.23|45.38|45.2|7
1736163080000|2025-01-06 11:31:20|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736163090000|2025-01-06 11:31:30|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736163100000|2025-01-06 11:31:40|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736163110000|2025-01-06 11:31:50|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736163130000|2025-01-06 11:32:10|45.38|45.2|45.32|45.14|45.38|45.2|45.32|45.14|3
1736163140000|2025-01-06 11:32:20|45.31|45.13|45.4|45.22|45.4|45.22|45.31|45.13|7
1736163150000|2025-01-06 11:32:30|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736163160000|2025-01-06 11:32:40|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736163170000|2025-01-06 11:32:50|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736163180000|2025-01-06 11:33:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736163190000|2025-01-06 11:33:10|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|4
1736163210000|2025-01-06 11:33:30|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736163220000|2025-01-06 11:33:40|45.38|45.2|45.38|45.2|45.39|45.21|45.38|45.2|3
1736163230000|2025-01-06 11:33:50|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736163240000|2025-01-06 11:34:00|45.36|45.18|45.36|45.18|45.36|45.18|45.35|45.17|3
1736163250000|2025-01-06 11:34:10|45.35|45.17|45.34|45.16|45.35|45.17|45.33|45.15|3
1736163260000|2025-01-06 11:34:20|45.35|45.17|45.35|45.17|45.35|45.17|45.34|45.16|5
1736163270000|2025-01-06 11:34:30|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736163280000|2025-01-06 11:34:40|45.37|45.19|45.35|45.17|45.37|45.19|45.35|45.17|2
1736163290000|2025-01-06 11:34:50|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736163300000|2025-01-06 11:35:00|45.37|45.19|45.39|45.21|45.39|45.21|45.37|45.19|3
1736163320000|2025-01-06 11:35:20|45.38|45.2|45.32|45.14|45.38|45.2|45.32|45.14|4
1736163330000|2025-01-06 11:35:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736163340000|2025-01-06 11:35:40|45.32|45.14|45.31|45.13|45.32|45.14|45.3|45.12|5
1736163350000|2025-01-06 11:35:50|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736163360000|2025-01-06 11:36:00|45.31|45.13|45.29|45.11|45.31|45.13|45.29|45.11|4
1736163370000|2025-01-06 11:36:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736163380000|2025-01-06 11:36:20|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736163390000|2025-01-06 11:36:30|45.32|45.14|45.37|45.19|45.38|45.2|45.32|45.14|5
1736163400000|2025-01-06 11:36:40|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736163410000|2025-01-06 11:36:50|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|4
1736163420000|2025-01-06 11:37:00|45.37|45.19|45.37|45.19|45.37|45.19|45.36|45.18|3
1736163440000|2025-01-06 11:37:20|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736163450000|2025-01-06 11:37:30|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736163470000|2025-01-06 11:37:50|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736163480000|2025-01-06 11:38:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736163490000|2025-01-06 11:38:10|45.43|45.25|45.43|45.25|45.44|45.26|45.43|45.25|3
1736163500000|2025-01-06 11:38:20|45.41|45.23|45.41|45.23|45.44|45.26|45.4|45.22|8
1736163510000|2025-01-06 11:38:30|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736163520000|2025-01-06 11:38:40|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|4
1736163530000|2025-01-06 11:38:50|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1736163540000|2025-01-06 11:39:00|45.42|45.24|45.37|45.19|45.42|45.24|45.37|45.19|3
1736163550000|2025-01-06 11:39:10|45.36|45.18|45.37|45.19|45.38|45.2|45.36|45.18|4
1736163560000|2025-01-06 11:39:20|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736163570000|2025-01-06 11:39:30|45.39|45.21|45.37|45.19|45.39|45.21|45.37|45.19|3
1736163580000|2025-01-06 11:39:40|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736163590000|2025-01-06 11:39:50|45.36|45.18|45.35|45.17|45.37|45.19|45.35|45.17|4
1736163600000|2025-01-06 11:40:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736163610000|2025-01-06 11:40:10|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1736163620000|2025-01-06 11:40:20|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736163630000|2025-01-06 11:40:30|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736163660000|2025-01-06 11:41:00|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736163670000|2025-01-06 11:41:10|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736163680000|2025-01-06 11:41:20|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736163690000|2025-01-06 11:41:30|45.37|45.19|45.35|45.17|45.38|45.2|45.35|45.17|4
1736163700000|2025-01-06 11:41:40|45.36|45.18|45.36|45.18|45.37|45.19|45.36|45.18|3
1736163710000|2025-01-06 11:41:50|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736163720000|2025-01-06 11:42:00|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736163730000|2025-01-06 11:42:10|45.38|45.2|45.4|45.22|45.4|45.22|45.38|45.2|3
1736163740000|2025-01-06 11:42:20|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736163750000|2025-01-06 11:42:30|45.4|45.22|45.4|45.22|45.4|45.22|45.38|45.2|5
1736163760000|2025-01-06 11:42:40|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736163770000|2025-01-06 11:42:50|45.38|45.2|45.38|45.2|45.38|45.2|45.37|45.19|3
1736163780000|2025-01-06 11:43:00|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1736163810000|2025-01-06 11:43:30|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736163830000|2025-01-06 11:43:50|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736163840000|2025-01-06 11:44:00|45.42|45.24|45.43|45.25|45.43|45.25|45.41|45.23|4
1736163860000|2025-01-06 11:44:20|45.42|45.24|45.4|45.22|45.42|45.24|45.4|45.22|3
1736163870000|2025-01-06 11:44:30|45.41|45.23|45.39|45.21|45.42|45.24|45.39|45.21|5
1736163890000|2025-01-06 11:44:50|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736163900000|2025-01-06 11:45:00|45.38|45.2|45.37|45.19|45.39|45.21|45.37|45.19|4
1736163910000|2025-01-06 11:45:10|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736163920000|2025-01-06 11:45:20|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736163930000|2025-01-06 11:45:30|45.38|45.2|45.38|45.2|45.39|45.21|45.38|45.2|3
1736163950000|2025-01-06 11:45:50|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736163960000|2025-01-06 11:46:00|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736163980000|2025-01-06 11:46:20|45.39|45.21|45.36|45.18|45.39|45.21|45.36|45.18|4
1736163990000|2025-01-06 11:46:30|45.34|45.16|45.31|45.13|45.34|45.16|45.31|45.13|4
1736164000000|2025-01-06 11:46:40|45.32|45.14|45.29|45.11|45.32|45.14|45.29|45.11|4
1736164010000|2025-01-06 11:46:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736164020000|2025-01-06 11:47:00|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736164030000|2025-01-06 11:47:10|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1736164040000|2025-01-06 11:47:20|45.28|45.1|45.27|45.09|45.29|45.11|45.27|45.09|4
1736164050000|2025-01-06 11:47:30|45.26|45.08|45.23|45.05|45.26|45.08|45.23|45.05|2
1736164070000|2025-01-06 11:47:50|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736164080000|2025-01-06 11:48:00|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736164110000|2025-01-06 11:48:30|45.21|45.03|45.18|45|45.21|45.03|45.18|45|2
1736164120000|2025-01-06 11:48:40|45.17|44.99|45.15|44.97|45.17|44.99|45.15|44.97|2
1736164130000|2025-01-06 11:48:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736164150000|2025-01-06 11:49:10|45.16|44.98|45.18|45|45.21|45.03|45.16|44.98|6
1736164160000|2025-01-06 11:49:20|45.21|45.03|45.24|45.06|45.24|45.06|45.21|45.03|3
1736164170000|2025-01-06 11:49:30|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736164200000|2025-01-06 11:50:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736164210000|2025-01-06 11:50:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736164230000|2025-01-06 11:50:30|45.26|45.08|45.33|45.15|45.35|45.17|45.26|45.08|7
1736164240000|2025-01-06 11:50:40|45.34|45.16|45.28|45.1|45.34|45.16|45.28|45.1|6
1736164250000|2025-01-06 11:50:50|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736164270000|2025-01-06 11:51:10|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736164280000|2025-01-06 11:51:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736164300000|2025-01-06 11:51:40|45.3|45.12|45.34|45.16|45.34|45.16|45.3|45.12|5
1736164310000|2025-01-06 11:51:50|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736164320000|2025-01-06 11:52:00|45.35|45.17|45.37|45.19|45.37|45.19|45.35|45.17|3
1736164330000|2025-01-06 11:52:10|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736164340000|2025-01-06 11:52:20|45.37|45.19|45.37|45.19|45.38|45.2|45.37|45.19|3
1736164350000|2025-01-06 11:52:30|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736164360000|2025-01-06 11:52:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736164370000|2025-01-06 11:52:50|45.37|45.19|45.37|45.19|45.37|45.19|45.36|45.18|3
1736164380000|2025-01-06 11:53:00|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736164390000|2025-01-06 11:53:10|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736164400000|2025-01-06 11:53:20|45.37|45.19|45.35|45.17|45.37|45.19|45.35|45.17|5
1736164410000|2025-01-06 11:53:30|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|6
1736164420000|2025-01-06 11:53:40|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736164430000|2025-01-06 11:53:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736164440000|2025-01-06 11:54:00|45.32|45.14|45.32|45.14|45.32|45.14|45.3|45.12|3
1736164450000|2025-01-06 11:54:10|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|3
1736164460000|2025-01-06 11:54:20|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736164470000|2025-01-06 11:54:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736164480000|2025-01-06 11:54:40|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|3
1736164490000|2025-01-06 11:54:50|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736164500000|2025-01-06 11:55:00|45.3|45.12|45.27|45.09|45.3|45.12|45.27|45.09|5
1736164510000|2025-01-06 11:55:10|45.28|45.1|45.28|45.1|45.28|45.1|45.27|45.09|3
1736164520000|2025-01-06 11:55:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736164530000|2025-01-06 11:55:30|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736164550000|2025-01-06 11:55:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736164560000|2025-01-06 11:56:00|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736164570000|2025-01-06 11:56:10|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736164600000|2025-01-06 11:56:40|45.27|45.09|45.28|45.1|45.28|45.1|45.25|45.07|3
1736164740000|2025-01-06 11:59:00|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736164750000|2025-01-06 11:59:10|45.27|45.09|45.29|45.11|45.29|45.11|45.27|45.09|2
1736164760000|2025-01-06 11:59:20|45.27|45.09|45.26|45.08|45.28|45.1|45.26|45.08|4
1736164770000|2025-01-06 11:59:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736164780000|2025-01-06 11:59:40|45.27|45.09|45.28|45.1|45.28|45.1|45.26|45.08|4
1736164790000|2025-01-06 11:59:50|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736164800000|2025-01-06 12:00:00|45.24|45.06|45.26|45.08|45.26|45.08|45.23|45.05|7
1736164810000|2025-01-06 12:00:10|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736164820000|2025-01-06 12:00:20|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736164830000|2025-01-06 12:00:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736164840000|2025-01-06 12:00:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736164850000|2025-01-06 12:00:50|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736164860000|2025-01-06 12:01:00|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736164870000|2025-01-06 12:01:10|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|4
1736164880000|2025-01-06 12:01:20|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1736164890000|2025-01-06 12:01:30|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736164900000|2025-01-06 12:01:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736164920000|2025-01-06 12:02:00|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736164940000|2025-01-06 12:02:20|45.18|45|45.18|45|45.18|45|45.18|45|1
1736164950000|2025-01-06 12:02:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|5
1736164960000|2025-01-06 12:02:40|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736164980000|2025-01-06 12:03:00|45.16|44.98|45.15|44.97|45.17|44.99|45.15|44.97|4
1736164990000|2025-01-06 12:03:10|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736165000000|2025-01-06 12:03:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736165010000|2025-01-06 12:03:30|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736165050000|2025-01-06 12:04:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736165060000|2025-01-06 12:04:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736165120000|2025-01-06 12:05:20|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|3
1736165130000|2025-01-06 12:05:30|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736165140000|2025-01-06 12:05:40|45.12|44.94|45.08|44.9|45.12|44.94|45.08|44.9|6
1736165150000|2025-01-06 12:05:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736165160000|2025-01-06 12:06:00|45.1|44.92|45.09|44.91|45.1|44.92|45.08|44.9|3
1736165170000|2025-01-06 12:06:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736165190000|2025-01-06 12:06:30|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736165200000|2025-01-06 12:06:40|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736165210000|2025-01-06 12:06:50|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736165220000|2025-01-06 12:07:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736165230000|2025-01-06 12:07:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736165240000|2025-01-06 12:07:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736165250000|2025-01-06 12:07:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736165270000|2025-01-06 12:07:50|45.15|44.97|45.15|44.97|45.15|44.97|45.14|44.96|3
1736165280000|2025-01-06 12:08:00|45.14|44.96|45.12|44.94|45.14|44.96|45.12|44.94|5
1736165290000|2025-01-06 12:08:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736165320000|2025-01-06 12:08:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736165330000|2025-01-06 12:08:50|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736165340000|2025-01-06 12:09:00|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736165350000|2025-01-06 12:09:10|45.1|44.92|45.12|44.94|45.13|44.95|45.1|44.92|4
1736165370000|2025-01-06 12:09:30|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736165380000|2025-01-06 12:09:40|45.08|44.9|45.04|44.86|45.08|44.9|45.04|44.86|2
1736165390000|2025-01-06 12:09:50|45.05|44.87|45.06|44.88|45.06|44.88|45.04|44.86|4
1736165420000|2025-01-06 12:10:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736165440000|2025-01-06 12:10:40|45.06|44.88|45.11|44.93|45.11|44.93|45.06|44.88|5
1736165500000|2025-01-06 12:11:40|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736165510000|2025-01-06 12:11:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736165520000|2025-01-06 12:12:00|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736165530000|2025-01-06 12:12:10|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|2
1736165540000|2025-01-06 12:12:20|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|4
1736165580000|2025-01-06 12:13:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736165710000|2025-01-06 12:15:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736165720000|2025-01-06 12:15:20|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|5
1736165730000|2025-01-06 12:15:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736165750000|2025-01-06 12:15:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736165760000|2025-01-06 12:16:00|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736165770000|2025-01-06 12:16:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736165780000|2025-01-06 12:16:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736165790000|2025-01-06 12:16:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736165800000|2025-01-06 12:16:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736165810000|2025-01-06 12:16:50|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|8
1736165830000|2025-01-06 12:17:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736165870000|2025-01-06 12:17:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736165880000|2025-01-06 12:18:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736165890000|2025-01-06 12:18:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736165930000|2025-01-06 12:18:50|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|2
1736165990000|2025-01-06 12:19:50|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736166000000|2025-01-06 12:20:00|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736166010000|2025-01-06 12:20:10|45|44.82|45.01|44.83|45.02|44.84|45|44.82|3
1736166020000|2025-01-06 12:20:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736166050000|2025-01-06 12:20:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736166060000|2025-01-06 12:21:00|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736166070000|2025-01-06 12:21:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736166080000|2025-01-06 12:21:20|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736166090000|2025-01-06 12:21:30|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736166100000|2025-01-06 12:21:40|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736166110000|2025-01-06 12:21:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736166120000|2025-01-06 12:22:00|45|44.82|45.02|44.84|45.02|44.84|45|44.82|3
1736166130000|2025-01-06 12:22:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736166140000|2025-01-06 12:22:20|45.04|44.86|45.06|44.88|45.06|44.88|45.04|44.86|2
1736166150000|2025-01-06 12:22:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736166190000|2025-01-06 12:23:10|45.08|44.9|45.13|44.95|45.13|44.95|45.08|44.9|5
1736166200000|2025-01-06 12:23:20|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736166240000|2025-01-06 12:24:00|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736166260000|2025-01-06 12:24:20|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736166270000|2025-01-06 12:24:30|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736166300000|2025-01-06 12:25:00|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736166320000|2025-01-06 12:25:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736166360000|2025-01-06 12:26:00|45.21|45.03|45.24|45.06|45.24|45.06|45.21|45.03|3
1736166380000|2025-01-06 12:26:20|45.26|45.08|45.3|45.12|45.3|45.12|45.26|45.08|5
1736166400000|2025-01-06 12:26:40|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736166410000|2025-01-06 12:26:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736166430000|2025-01-06 12:27:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736166450000|2025-01-06 12:27:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736166460000|2025-01-06 12:27:40|45.3|45.12|45.29|45.11|45.31|45.13|45.29|45.11|4
1736166470000|2025-01-06 12:27:50|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736166490000|2025-01-06 12:28:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736166540000|2025-01-06 12:29:00|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736166570000|2025-01-06 12:29:30|45.37|45.19|45.37|45.19|45.37|45.19|45.36|45.18|3
1736166580000|2025-01-06 12:29:40|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736166600000|2025-01-06 12:30:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736166610000|2025-01-06 12:30:10|45.35|45.17|45.34|45.16|45.35|45.17|45.34|45.16|2
1736166620000|2025-01-06 12:30:20|45.33|45.15|45.32|45.14|45.34|45.16|45.32|45.14|4
1736166630000|2025-01-06 12:30:30|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736166640000|2025-01-06 12:30:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736166650000|2025-01-06 12:30:50|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736166660000|2025-01-06 12:31:00|45.29|45.11|45.26|45.08|45.29|45.11|45.25|45.07|8
1736166670000|2025-01-06 12:31:10|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736166680000|2025-01-06 12:31:20|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736166690000|2025-01-06 12:31:30|45.22|45.04|45.21|45.03|45.22|45.04|45.2|45.02|3
1736166700000|2025-01-06 12:31:40|45.22|45.04|45.22|45.04|45.24|45.06|45.22|45.04|3
1736166710000|2025-01-06 12:31:50|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736166720000|2025-01-06 12:32:00|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736166740000|2025-01-06 12:32:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736166750000|2025-01-06 12:32:30|45.23|45.05|45.29|45.11|45.29|45.11|45.23|45.05|4
1736166760000|2025-01-06 12:32:40|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736166770000|2025-01-06 12:32:50|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736166780000|2025-01-06 12:33:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736166820000|2025-01-06 12:33:40|45.31|45.13|45.32|45.14|45.33|45.15|45.31|45.13|3
1736166830000|2025-01-06 12:33:50|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736166840000|2025-01-06 12:34:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736166850000|2025-01-06 12:34:10|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|4
1736166860000|2025-01-06 12:34:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736166870000|2025-01-06 12:34:30|45.29|45.11|45.29|45.11|45.3|45.12|45.29|45.11|3
1736166890000|2025-01-06 12:34:50|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736166900000|2025-01-06 12:35:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736166910000|2025-01-06 12:35:10|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736166920000|2025-01-06 12:35:20|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|3
1736166930000|2025-01-06 12:35:30|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736166940000|2025-01-06 12:35:40|45.28|45.1|45.26|45.08|45.28|45.1|45.26|45.08|5
1736166970000|2025-01-06 12:36:10|45.27|45.09|45.27|45.09|45.28|45.1|45.27|45.09|3
1736166980000|2025-01-06 12:36:20|45.28|45.1|45.32|45.14|45.32|45.14|45.28|45.1|5
1736167000000|2025-01-06 12:36:40|45.31|45.13|45.29|45.11|45.31|45.13|45.29|45.11|3
1736167010000|2025-01-06 12:36:50|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736167020000|2025-01-06 12:37:00|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736167030000|2025-01-06 12:37:10|45.29|45.11|45.3|45.12|45.32|45.14|45.29|45.11|5
1736167040000|2025-01-06 12:37:20|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|4
1736167050000|2025-01-06 12:37:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736167060000|2025-01-06 12:37:40|45.32|45.14|45.32|45.14|45.32|45.14|45.31|45.13|3
1736167080000|2025-01-06 12:38:00|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736167120000|2025-01-06 12:38:40|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736167140000|2025-01-06 12:39:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736167150000|2025-01-06 12:39:10|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736167200000|2025-01-06 12:40:00|45.36|45.18|45.34|45.16|45.36|45.18|45.34|45.16|3
1736167210000|2025-01-06 12:40:10|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|4
1736167220000|2025-01-06 12:40:20|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736167230000|2025-01-06 12:40:30|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736167240000|2025-01-06 12:40:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736167250000|2025-01-06 12:40:50|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736167260000|2025-01-06 12:41:00|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736167280000|2025-01-06 12:41:20|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736167320000|2025-01-06 12:42:00|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736167330000|2025-01-06 12:42:10|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736167340000|2025-01-06 12:42:20|45.39|45.21|45.37|45.19|45.39|45.21|45.37|45.19|3
1736167350000|2025-01-06 12:42:30|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736167360000|2025-01-06 12:42:40|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736167390000|2025-01-06 12:43:10|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|3
1736167400000|2025-01-06 12:43:20|45.4|45.22|45.38|45.2|45.4|45.22|45.38|45.2|3
1736167420000|2025-01-06 12:43:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736167430000|2025-01-06 12:43:50|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736167440000|2025-01-06 12:44:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736167450000|2025-01-06 12:44:10|45.35|45.17|45.33|45.15|45.35|45.17|45.33|45.15|3
1736167470000|2025-01-06 12:44:30|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|4
1736167480000|2025-01-06 12:44:40|45.32|45.14|45.36|45.18|45.36|45.18|45.32|45.14|4
1736167490000|2025-01-06 12:44:50|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736167500000|2025-01-06 12:45:00|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1736167510000|2025-01-06 12:45:10|45.39|45.21|45.39|45.21|45.39|45.21|45.38|45.2|3
1736167520000|2025-01-06 12:45:20|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736167600000|2025-01-06 12:46:40|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736167610000|2025-01-06 12:46:50|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736167620000|2025-01-06 12:47:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736167660000|2025-01-06 12:47:40|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736167690000|2025-01-06 12:48:10|45.44|45.26|45.46|45.28|45.46|45.28|45.44|45.26|2
1736167700000|2025-01-06 12:48:20|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736167710000|2025-01-06 12:48:30|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736167730000|2025-01-06 12:48:50|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736167750000|2025-01-06 12:49:10|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736167760000|2025-01-06 12:49:20|45.43|45.25|45.38|45.2|45.43|45.25|45.38|45.2|9
1736167800000|2025-01-06 12:50:00|45.36|45.18|45.32|45.14|45.36|45.18|45.32|45.14|4
1736167810000|2025-01-06 12:50:10|45.33|45.15|45.37|45.19|45.37|45.19|45.33|45.15|3
1736167820000|2025-01-06 12:50:20|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1736167830000|2025-01-06 12:50:30|45.39|45.21|45.34|45.16|45.39|45.21|45.34|45.16|7
1736167840000|2025-01-06 12:50:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736167860000|2025-01-06 12:51:00|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736167870000|2025-01-06 12:51:10|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736167880000|2025-01-06 12:51:20|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736167890000|2025-01-06 12:51:30|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736167920000|2025-01-06 12:52:00|45.35|45.17|45.34|45.16|45.35|45.17|45.34|45.16|2
1736167930000|2025-01-06 12:52:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736167940000|2025-01-06 12:52:20|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736167950000|2025-01-06 12:52:30|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736167970000|2025-01-06 12:52:50|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|3
1736167980000|2025-01-06 12:53:00|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736167990000|2025-01-06 12:53:10|45.29|45.11|45.29|45.11|45.3|45.12|45.29|45.11|5
1736168000000|2025-01-06 12:53:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736168010000|2025-01-06 12:53:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736168060000|2025-01-06 12:54:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736168070000|2025-01-06 12:54:30|45.25|45.07|45.26|45.08|45.26|45.08|45.24|45.06|4
1736168080000|2025-01-06 12:54:40|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736168090000|2025-01-06 12:54:50|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736168100000|2025-01-06 12:55:00|45.27|45.09|45.3|45.12|45.3|45.12|45.27|45.09|3
1736168110000|2025-01-06 12:55:10|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736168120000|2025-01-06 12:55:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736168130000|2025-01-06 12:55:30|45.29|45.11|45.26|45.08|45.29|45.11|45.26|45.08|3
1736168140000|2025-01-06 12:55:40|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736168160000|2025-01-06 12:56:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736168180000|2025-01-06 12:56:20|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|6
1736168190000|2025-01-06 12:56:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736168200000|2025-01-06 12:56:40|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736168210000|2025-01-06 12:56:50|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736168220000|2025-01-06 12:57:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736168230000|2025-01-06 12:57:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736168240000|2025-01-06 12:57:20|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|4
1736168250000|2025-01-06 12:57:30|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736168260000|2025-01-06 12:57:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736168270000|2025-01-06 12:57:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736168300000|2025-01-06 12:58:20|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|3
1736168310000|2025-01-06 12:58:30|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736168320000|2025-01-06 12:58:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736168340000|2025-01-06 12:59:00|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736168350000|2025-01-06 12:59:10|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736168360000|2025-01-06 12:59:20|45.18|45|45.18|45|45.19|45.01|45.18|45|3
1736168370000|2025-01-06 12:59:30|45.17|44.99|45.14|44.96|45.17|44.99|45.14|44.96|3
1736168390000|2025-01-06 12:59:50|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736168400000|2025-01-06 13:00:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736168410000|2025-01-06 13:00:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736168420000|2025-01-06 13:00:20|45.17|44.99|45.18|45|45.18|45|45.17|44.99|4
1736168460000|2025-01-06 13:01:00|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|2
1736168470000|2025-01-06 13:01:10|45.2|45.02|45.17|44.99|45.2|45.02|45.17|44.99|4
1736168480000|2025-01-06 13:01:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736168490000|2025-01-06 13:01:30|45.14|44.96|45.09|44.91|45.14|44.96|45.09|44.91|5
1736168500000|2025-01-06 13:01:40|45.08|44.9|45.1|44.92|45.1|44.92|45.08|44.9|3
1736168520000|2025-01-06 13:02:00|45.11|44.93|45.2|45.02|45.2|45.02|45.11|44.93|4
1736168530000|2025-01-06 13:02:10|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736168540000|2025-01-06 13:02:20|45.22|45.04|45.21|45.03|45.22|45.04|45.2|45.02|3
1736168560000|2025-01-06 13:02:40|45.22|45.04|45.22|45.04|45.22|45.04|45.21|45.03|3
1736168570000|2025-01-06 13:02:50|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736168580000|2025-01-06 13:03:00|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|3
1736168620000|2025-01-06 13:03:40|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736168630000|2025-01-06 13:03:50|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736168640000|2025-01-06 13:04:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736168650000|2025-01-06 13:04:10|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736168660000|2025-01-06 13:04:20|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736168670000|2025-01-06 13:04:30|45.22|45.04|45.19|45.01|45.22|45.04|45.19|45.01|4
1736168680000|2025-01-06 13:04:40|45.18|45|45.18|45|45.19|45.01|45.18|45|3
1736168690000|2025-01-06 13:04:50|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736168700000|2025-01-06 13:05:00|45.15|44.97|45.14|44.96|45.15|44.97|45.13|44.95|4
1736168710000|2025-01-06 13:05:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736168720000|2025-01-06 13:05:20|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1736168730000|2025-01-06 13:05:30|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736168740000|2025-01-06 13:05:40|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736168750000|2025-01-06 13:05:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736168760000|2025-01-06 13:06:00|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736168770000|2025-01-06 13:06:10|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1736168780000|2025-01-06 13:06:20|45.15|44.97|45.12|44.94|45.15|44.97|45.12|44.94|3
1736168790000|2025-01-06 13:06:30|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|5
1736168800000|2025-01-06 13:06:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|4
1736168810000|2025-01-06 13:06:50|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736168820000|2025-01-06 13:07:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736168830000|2025-01-06 13:07:10|45.07|44.89|45.11|44.93|45.11|44.93|45.07|44.89|3
1736168840000|2025-01-06 13:07:20|45.12|44.94|45.13|44.95|45.14|44.96|45.12|44.94|3
1736168850000|2025-01-06 13:07:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736168860000|2025-01-06 13:07:40|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736168870000|2025-01-06 13:07:50|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736168880000|2025-01-06 13:08:00|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736168890000|2025-01-06 13:08:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736168900000|2025-01-06 13:08:20|45.17|44.99|45.2|45.02|45.2|45.02|45.17|44.99|4
1736168910000|2025-01-06 13:08:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736168920000|2025-01-06 13:08:40|45.19|45.01|45.18|45|45.19|45.01|45.17|44.99|4
1736168930000|2025-01-06 13:08:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736168940000|2025-01-06 13:09:00|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1736168950000|2025-01-06 13:09:10|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|7
1736168960000|2025-01-06 13:09:20|45.2|45.02|45.18|45|45.2|45.02|45.18|45|4
1736168970000|2025-01-06 13:09:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1736168980000|2025-01-06 13:09:40|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|10
1736169000000|2025-01-06 13:10:00|45.14|44.96|45.14|44.96|45.14|44.96|45.12|44.94|4
1736169010000|2025-01-06 13:10:10|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|4
1736169020000|2025-01-06 13:10:20|45.15|44.97|45.16|44.98|45.16|44.98|45.14|44.96|8
1736169030000|2025-01-06 13:10:30|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736169040000|2025-01-06 13:10:40|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736169050000|2025-01-06 13:10:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736169060000|2025-01-06 13:11:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736169070000|2025-01-06 13:11:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736169080000|2025-01-06 13:11:20|45.18|45|45.2|45.02|45.2|45.02|45.18|45|3
1736169100000|2025-01-06 13:11:40|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736169120000|2025-01-06 13:12:00|45.2|45.02|45.16|44.98|45.2|45.02|45.16|44.98|3
1736169130000|2025-01-06 13:12:10|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736169140000|2025-01-06 13:12:20|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736169150000|2025-01-06 13:12:30|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1736169160000|2025-01-06 13:12:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736169170000|2025-01-06 13:12:50|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|2
1736169190000|2025-01-06 13:13:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736169200000|2025-01-06 13:13:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736169210000|2025-01-06 13:13:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736169220000|2025-01-06 13:13:40|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736169230000|2025-01-06 13:13:50|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|4
1736169250000|2025-01-06 13:14:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736169260000|2025-01-06 13:14:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736169270000|2025-01-06 13:14:30|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736169280000|2025-01-06 13:14:40|45.06|44.88|45.05|44.87|45.07|44.89|45.05|44.87|3
1736169300000|2025-01-06 13:15:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736169320000|2025-01-06 13:15:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736169330000|2025-01-06 13:15:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736169340000|2025-01-06 13:15:40|44.99|44.81|44.93|44.75|44.99|44.81|44.93|44.75|5
1736169350000|2025-01-06 13:15:50|44.9|44.72|44.89|44.71|44.9|44.72|44.88|44.7|4
1736169360000|2025-01-06 13:16:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736169390000|2025-01-06 13:16:30|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736169400000|2025-01-06 13:16:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736169410000|2025-01-06 13:16:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736169420000|2025-01-06 13:17:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736169430000|2025-01-06 13:17:10|44.86|44.68|44.86|44.68|44.86|44.68|44.85|44.67|3
1736169440000|2025-01-06 13:17:20|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1736169450000|2025-01-06 13:17:30|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736169460000|2025-01-06 13:17:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736169470000|2025-01-06 13:17:50|44.9|44.72|44.88|44.7|44.91|44.73|44.88|44.7|5
1736169480000|2025-01-06 13:18:00|44.89|44.71|44.91|44.73|44.93|44.75|44.89|44.71|5
1736169490000|2025-01-06 13:18:10|44.92|44.74|44.92|44.74|44.92|44.74|44.9|44.72|5
1736169500000|2025-01-06 13:18:20|44.94|44.76|44.98|44.8|44.98|44.8|44.94|44.76|4
1736169510000|2025-01-06 13:18:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736169520000|2025-01-06 13:18:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736169530000|2025-01-06 13:18:50|44.97|44.79|44.95|44.77|44.97|44.79|44.94|44.76|4
1736169540000|2025-01-06 13:19:00|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736169550000|2025-01-06 13:19:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736169560000|2025-01-06 13:19:20|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|2
1736169570000|2025-01-06 13:19:30|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1736169580000|2025-01-06 13:19:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736169590000|2025-01-06 13:19:50|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736169600000|2025-01-06 13:20:00|44.96|44.78|44.98|44.8|44.99|44.81|44.96|44.78|4
1736169610000|2025-01-06 13:20:10|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736169620000|2025-01-06 13:20:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736169630000|2025-01-06 13:20:30|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736169650000|2025-01-06 13:20:50|45.01|44.83|45.06|44.88|45.06|44.88|45.01|44.83|5
1736169660000|2025-01-06 13:21:00|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736169670000|2025-01-06 13:21:10|45.08|44.9|45.05|44.87|45.08|44.9|45.05|44.87|3
1736169680000|2025-01-06 13:21:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736169690000|2025-01-06 13:21:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736169700000|2025-01-06 13:21:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736169710000|2025-01-06 13:21:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736169720000|2025-01-06 13:22:00|45.04|44.86|45.01|44.83|45.04|44.86|45.01|44.83|5
1736169730000|2025-01-06 13:22:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736169740000|2025-01-06 13:22:20|45|44.82|44.99|44.81|45.01|44.83|44.99|44.81|6
1736169750000|2025-01-06 13:22:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736169760000|2025-01-06 13:22:40|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736169770000|2025-01-06 13:22:50|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1736169780000|2025-01-06 13:23:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736169790000|2025-01-06 13:23:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736169800000|2025-01-06 13:23:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736169810000|2025-01-06 13:23:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736169820000|2025-01-06 13:23:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736169830000|2025-01-06 13:23:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736169840000|2025-01-06 13:24:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736169850000|2025-01-06 13:24:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736169860000|2025-01-06 13:24:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736169900000|2025-01-06 13:25:00|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736169950000|2025-01-06 13:25:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736169970000|2025-01-06 13:26:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736169980000|2025-01-06 13:26:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736170040000|2025-01-06 13:27:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736170050000|2025-01-06 13:27:30|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736170070000|2025-01-06 13:27:50|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|3
1736170080000|2025-01-06 13:28:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736170090000|2025-01-06 13:28:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736170100000|2025-01-06 13:28:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736170110000|2025-01-06 13:28:30|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736170120000|2025-01-06 13:28:40|45.08|44.9|45.12|44.94|45.12|44.94|45.08|44.9|3
1736170140000|2025-01-06 13:29:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|4
1736170150000|2025-01-06 13:29:10|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|4
1736170160000|2025-01-06 13:29:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736170180000|2025-01-06 13:29:40|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736170190000|2025-01-06 13:29:50|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736170200000|2025-01-06 13:30:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736170210000|2025-01-06 13:30:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736170230000|2025-01-06 13:30:30|45.17|44.99|45.2|45.02|45.2|45.02|45.17|44.99|4
1736170240000|2025-01-06 13:30:40|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736170250000|2025-01-06 13:30:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736170260000|2025-01-06 13:31:00|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736170270000|2025-01-06 13:31:10|45.23|45.05|45.22|45.04|45.23|45.05|45.21|45.03|4
1736170300000|2025-01-06 13:31:40|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736170310000|2025-01-06 13:31:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736170320000|2025-01-06 13:32:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736170330000|2025-01-06 13:32:10|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736170340000|2025-01-06 13:32:20|45.23|45.05|45.23|45.05|45.24|45.06|45.23|45.05|3
1736170350000|2025-01-06 13:32:30|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|5
1736170360000|2025-01-06 13:32:40|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736170370000|2025-01-06 13:32:50|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736170380000|2025-01-06 13:33:00|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|4
1736170400000|2025-01-06 13:33:20|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736170410000|2025-01-06 13:33:30|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736170420000|2025-01-06 13:33:40|45.16|44.98|45.17|44.99|45.17|44.99|45.14|44.96|6
1736170430000|2025-01-06 13:33:50|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736170440000|2025-01-06 13:34:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736170450000|2025-01-06 13:34:10|45.15|44.97|45.12|44.94|45.15|44.97|45.12|44.94|3
1736170470000|2025-01-06 13:34:30|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|5
1736170480000|2025-01-06 13:34:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736170490000|2025-01-06 13:34:50|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|4
1736170500000|2025-01-06 13:35:00|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1736170510000|2025-01-06 13:35:10|45.08|44.9|45.03|44.85|45.08|44.9|45.03|44.85|6
1736170520000|2025-01-06 13:35:20|45.04|44.86|45.06|44.88|45.06|44.88|45.04|44.86|3
1736170530000|2025-01-06 13:35:30|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736170540000|2025-01-06 13:35:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736170580000|2025-01-06 13:36:20|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736170590000|2025-01-06 13:36:30|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736170600000|2025-01-06 13:36:40|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736170610000|2025-01-06 13:36:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736170620000|2025-01-06 13:37:00|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1736170630000|2025-01-06 13:37:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736170640000|2025-01-06 13:37:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736170650000|2025-01-06 13:37:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736170660000|2025-01-06 13:37:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736170680000|2025-01-06 13:38:00|45.07|44.89|45.05|44.87|45.08|44.9|45.05|44.87|5
1736170700000|2025-01-06 13:38:20|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736170710000|2025-01-06 13:38:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736170720000|2025-01-06 13:38:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736170730000|2025-01-06 13:38:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736170740000|2025-01-06 13:39:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736170780000|2025-01-06 13:39:40|45.07|44.89|45.03|44.85|45.07|44.89|45.03|44.85|5
1736170800000|2025-01-06 13:40:00|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1736170810000|2025-01-06 13:40:10|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736170820000|2025-01-06 13:40:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736170850000|2025-01-06 13:40:50|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736170900000|2025-01-06 13:41:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736170910000|2025-01-06 13:41:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736170930000|2025-01-06 13:42:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736170940000|2025-01-06 13:42:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736170950000|2025-01-06 13:42:30|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736170960000|2025-01-06 13:42:40|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736170970000|2025-01-06 13:42:50|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|3
1736170990000|2025-01-06 13:43:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736171000000|2025-01-06 13:43:20|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736171010000|2025-01-06 13:43:30|45.12|44.94|45.14|44.96|45.14|44.96|45.12|44.94|3
1736171040000|2025-01-06 13:44:00|45.15|44.97|45.2|45.02|45.2|45.02|45.15|44.97|5
1736171050000|2025-01-06 13:44:10|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736171060000|2025-01-06 13:44:20|45.23|45.05|45.26|45.08|45.26|45.08|45.23|45.05|3
1736171070000|2025-01-06 13:44:30|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736171090000|2025-01-06 13:44:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736171100000|2025-01-06 13:45:00|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736171110000|2025-01-06 13:45:10|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|6
1736171120000|2025-01-06 13:45:20|45.27|45.09|45.26|45.08|45.27|45.09|45.25|45.07|5
1736171130000|2025-01-06 13:45:30|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736171140000|2025-01-06 13:45:40|45.24|45.06|45.22|45.04|45.24|45.06|45.22|45.04|3
1736171150000|2025-01-06 13:45:50|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736171160000|2025-01-06 13:46:00|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736171170000|2025-01-06 13:46:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736171190000|2025-01-06 13:46:30|45.23|45.05|45.2|45.02|45.23|45.05|45.2|45.02|4
1736171220000|2025-01-06 13:47:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736171230000|2025-01-06 13:47:10|45.2|45.02|45.22|45.04|45.22|45.04|45.2|45.02|3
1736171240000|2025-01-06 13:47:20|45.21|45.03|45.22|45.04|45.22|45.04|45.2|45.02|4
1736171250000|2025-01-06 13:47:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736171260000|2025-01-06 13:47:40|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736171270000|2025-01-06 13:47:50|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1736171280000|2025-01-06 13:48:00|45.19|45.01|45.18|45|45.2|45.02|45.18|45|4
1736171290000|2025-01-06 13:48:10|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736171300000|2025-01-06 13:48:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736171310000|2025-01-06 13:48:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|5
1736171320000|2025-01-06 13:48:40|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1736171350000|2025-01-06 13:49:10|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1736171370000|2025-01-06 13:49:30|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736171380000|2025-01-06 13:49:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736171390000|2025-01-06 13:49:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736171400000|2025-01-06 13:50:00|45.18|45|45.19|45.01|45.19|45.01|45.18|45|6
1736171420000|2025-01-06 13:50:20|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736171430000|2025-01-06 13:50:30|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|5
1736171440000|2025-01-06 13:50:40|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736171460000|2025-01-06 13:51:00|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736171470000|2025-01-06 13:51:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736171480000|2025-01-06 13:51:20|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736171490000|2025-01-06 13:51:30|45.17|44.99|45.19|45.01|45.19|45.01|45.17|44.99|3
1736171500000|2025-01-06 13:51:40|45.2|45.02|45.21|45.03|45.22|45.04|45.2|45.02|4
1736171510000|2025-01-06 13:51:50|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736171520000|2025-01-06 13:52:00|45.18|45|45.17|44.99|45.19|45.01|45.17|44.99|4
1736171530000|2025-01-06 13:52:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736171540000|2025-01-06 13:52:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736171550000|2025-01-06 13:52:30|45.15|44.97|45.13|44.95|45.15|44.97|45.12|44.94|4
1736171560000|2025-01-06 13:52:40|45.14|44.96|45.19|45.01|45.19|45.01|45.14|44.96|5
1736171570000|2025-01-06 13:52:50|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736171580000|2025-01-06 13:53:00|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736171590000|2025-01-06 13:53:10|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736171600000|2025-01-06 13:53:20|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1736171610000|2025-01-06 13:53:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736171630000|2025-01-06 13:53:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736171640000|2025-01-06 13:54:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736171650000|2025-01-06 13:54:10|45.15|44.97|45.17|44.99|45.17|44.99|45.15|44.97|2
1736171660000|2025-01-06 13:54:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736171680000|2025-01-06 13:54:40|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736171700000|2025-01-06 13:55:00|45.12|44.94|45.14|44.96|45.14|44.96|45.11|44.93|4
1736171710000|2025-01-06 13:55:10|45.13|44.95|45.12|44.94|45.14|44.96|45.11|44.93|6
1736171720000|2025-01-06 13:55:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736171730000|2025-01-06 13:55:30|45.1|44.92|45.13|44.95|45.13|44.95|45.1|44.92|4
1736171740000|2025-01-06 13:55:40|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736171750000|2025-01-06 13:55:50|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736171760000|2025-01-06 13:56:00|45.13|44.95|45.1|44.92|45.14|44.96|45.1|44.92|10
1736171770000|2025-01-06 13:56:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736171780000|2025-01-06 13:56:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736171790000|2025-01-06 13:56:30|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736171800000|2025-01-06 13:56:40|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736171810000|2025-01-06 13:56:50|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736171820000|2025-01-06 13:57:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|6
1736171830000|2025-01-06 13:57:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736171840000|2025-01-06 13:57:20|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736171850000|2025-01-06 13:57:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736171860000|2025-01-06 13:57:40|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736171880000|2025-01-06 13:58:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736171890000|2025-01-06 13:58:10|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|4
1736171900000|2025-01-06 13:58:20|45.12|44.94|45.14|44.96|45.14|44.96|45.12|44.94|3
1736171910000|2025-01-06 13:58:30|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736171930000|2025-01-06 13:58:50|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736171980000|2025-01-06 13:59:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736171990000|2025-01-06 13:59:50|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736172000000|2025-01-06 14:00:00|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736172010000|2025-01-06 14:00:10|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736172030000|2025-01-06 14:00:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736172040000|2025-01-06 14:00:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736172070000|2025-01-06 14:01:10|45.24|45.06|45.28|45.1|45.28|45.1|45.24|45.06|5
1736172080000|2025-01-06 14:01:20|45.29|45.11|45.36|45.18|45.36|45.18|45.29|45.11|7
1736172090000|2025-01-06 14:01:30|45.37|45.19|45.31|45.13|45.37|45.19|45.31|45.13|7
1736172100000|2025-01-06 14:01:40|45.28|45.1|45.28|45.1|45.28|45.1|45.26|45.08|3
1736172110000|2025-01-06 14:01:50|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|3
1736172120000|2025-01-06 14:02:00|45.3|45.12|45.35|45.17|45.35|45.17|45.3|45.12|3
1736172130000|2025-01-06 14:02:10|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736172140000|2025-01-06 14:02:20|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736172150000|2025-01-06 14:02:30|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736172160000|2025-01-06 14:02:40|45.37|45.19|45.37|45.19|45.38|45.2|45.37|45.19|3
1736172170000|2025-01-06 14:02:50|45.38|45.2|45.38|45.2|45.38|45.2|45.37|45.19|3
1736172180000|2025-01-06 14:03:00|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736172190000|2025-01-06 14:03:10|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736172220000|2025-01-06 14:03:40|45.38|45.2|45.38|45.2|45.39|45.21|45.38|45.2|3
1736172230000|2025-01-06 14:03:50|45.36|45.18|45.33|45.15|45.37|45.19|45.33|45.15|8
1736172240000|2025-01-06 14:04:00|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|2
1736172250000|2025-01-06 14:04:10|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736172260000|2025-01-06 14:04:20|45.36|45.18|45.38|45.2|45.38|45.2|45.36|45.18|3
1736172280000|2025-01-06 14:04:40|45.39|45.21|45.38|45.2|45.39|45.21|45.37|45.19|3
1736172290000|2025-01-06 14:04:50|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736172300000|2025-01-06 14:05:00|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|4
1736172310000|2025-01-06 14:05:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736172330000|2025-01-06 14:05:30|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736172340000|2025-01-06 14:05:40|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736172360000|2025-01-06 14:06:00|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736172370000|2025-01-06 14:06:10|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|4
1736172380000|2025-01-06 14:06:20|45.39|45.21|45.37|45.19|45.39|45.21|45.37|45.19|3
1736172390000|2025-01-06 14:06:30|45.36|45.18|45.33|45.15|45.36|45.18|45.33|45.15|4
1736172400000|2025-01-06 14:06:40|45.32|45.14|45.3|45.12|45.32|45.14|45.3|45.12|5
1736172410000|2025-01-06 14:06:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736172420000|2025-01-06 14:07:00|45.29|45.11|45.3|45.12|45.31|45.13|45.29|45.11|4
1736172430000|2025-01-06 14:07:10|45.29|45.11|45.27|45.09|45.3|45.12|45.27|45.09|7
1736172440000|2025-01-06 14:07:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736172450000|2025-01-06 14:07:30|45.28|45.1|45.31|45.13|45.31|45.13|45.28|45.1|4
1736172460000|2025-01-06 14:07:40|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|2
1736172480000|2025-01-06 14:08:00|45.35|45.17|45.36|45.18|45.36|45.18|45.34|45.16|4
1736172490000|2025-01-06 14:08:10|45.37|45.19|45.39|45.21|45.39|45.21|45.37|45.19|3
1736172500000|2025-01-06 14:08:20|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736172520000|2025-01-06 14:08:40|45.4|45.22|45.39|45.21|45.41|45.23|45.39|45.21|6
1736172530000|2025-01-06 14:08:50|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736172540000|2025-01-06 14:09:00|45.42|45.24|45.43|45.25|45.44|45.26|45.42|45.24|6
1736172550000|2025-01-06 14:09:10|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736172560000|2025-01-06 14:09:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736172570000|2025-01-06 14:09:30|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736172580000|2025-01-06 14:09:40|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1736172590000|2025-01-06 14:09:50|45.41|45.23|45.43|45.25|45.43|45.25|45.4|45.22|4
1736172600000|2025-01-06 14:10:00|45.44|45.26|45.41|45.23|45.44|45.26|45.41|45.23|4
1736172610000|2025-01-06 14:10:10|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736172620000|2025-01-06 14:10:20|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736172630000|2025-01-06 14:10:30|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|4
1736172640000|2025-01-06 14:10:40|45.4|45.22|45.4|45.22|45.41|45.23|45.4|45.22|3
1736172650000|2025-01-06 14:10:50|45.39|45.21|45.38|45.2|45.4|45.22|45.38|45.2|4
1736172660000|2025-01-06 14:11:00|45.36|45.18|45.34|45.16|45.36|45.18|45.34|45.16|3
1736172670000|2025-01-06 14:11:10|45.35|45.17|45.37|45.19|45.37|45.19|45.35|45.17|3
1736172680000|2025-01-06 14:11:20|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736172690000|2025-01-06 14:11:30|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736172710000|2025-01-06 14:11:50|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736172720000|2025-01-06 14:12:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736172730000|2025-01-06 14:12:10|45.39|45.21|45.39|45.21|45.39|45.21|45.38|45.2|7
1736172740000|2025-01-06 14:12:20|45.38|45.2|45.36|45.18|45.38|45.2|45.36|45.18|2
1736172760000|2025-01-06 14:12:40|45.35|45.17|45.36|45.18|45.37|45.19|45.35|45.17|6
1736172770000|2025-01-06 14:12:50|45.37|45.19|45.37|45.19|45.37|45.19|45.36|45.18|5
1736172780000|2025-01-06 14:13:00|45.36|45.18|45.34|45.16|45.36|45.18|45.34|45.16|3
1736172790000|2025-01-06 14:13:10|45.32|45.14|45.32|45.14|45.32|45.14|45.31|45.13|3
1736172800000|2025-01-06 14:13:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736172810000|2025-01-06 14:13:30|45.34|45.16|45.32|45.14|45.34|45.16|45.32|45.14|3
1736172820000|2025-01-06 14:13:40|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|3
1736172830000|2025-01-06 14:13:50|45.3|45.12|45.33|45.15|45.33|45.15|45.3|45.12|3
1736172840000|2025-01-06 14:14:00|45.32|45.14|45.34|45.16|45.34|45.16|45.31|45.13|6
1736172850000|2025-01-06 14:14:10|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|4
1736172860000|2025-01-06 14:14:20|45.35|45.17|45.35|45.17|45.36|45.18|45.35|45.17|3
1736172870000|2025-01-06 14:14:30|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736172880000|2025-01-06 14:14:40|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736172890000|2025-01-06 14:14:50|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736172900000|2025-01-06 14:15:00|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736172910000|2025-01-06 14:15:10|45.34|45.16|45.36|45.18|45.37|45.19|45.34|45.16|3
1736172920000|2025-01-06 14:15:20|45.35|45.17|45.31|45.13|45.35|45.17|45.31|45.13|4
1736172930000|2025-01-06 14:15:30|45.3|45.12|45.27|45.09|45.3|45.12|45.27|45.09|3
1736172940000|2025-01-06 14:15:40|45.26|45.08|45.19|45.01|45.26|45.08|45.18|45|12
1736172950000|2025-01-06 14:15:50|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736172960000|2025-01-06 14:16:00|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736172970000|2025-01-06 14:16:10|45.15|44.97|45.1|44.92|45.15|44.97|45.1|44.92|5
1736172980000|2025-01-06 14:16:20|45.09|44.91|45.07|44.89|45.11|44.93|45.07|44.89|8
1736172990000|2025-01-06 14:16:30|45.08|44.9|45.04|44.86|45.08|44.9|45.04|44.86|11
1736173000000|2025-01-06 14:16:40|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736173010000|2025-01-06 14:16:50|45.03|44.85|45.07|44.89|45.08|44.9|45.02|44.84|6
1736173020000|2025-01-06 14:17:00|45.08|44.9|45.08|44.9|45.1|44.92|45.08|44.9|5
1736173030000|2025-01-06 14:17:10|45.09|44.91|45.15|44.97|45.15|44.97|45.07|44.89|9
1736173040000|2025-01-06 14:17:20|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|5
1736173050000|2025-01-06 14:17:30|45.15|44.97|45.13|44.95|45.15|44.97|45.12|44.94|4
1736173060000|2025-01-06 14:17:40|45.12|44.94|45.12|44.94|45.12|44.94|45.09|44.91|4
1736173070000|2025-01-06 14:17:50|45.11|44.93|45.11|44.93|45.12|44.94|45.1|44.92|9
1736173080000|2025-01-06 14:18:00|45.07|44.89|45.03|44.85|45.07|44.89|45.03|44.85|5
1736173090000|2025-01-06 14:18:10|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|9
1736173100000|2025-01-06 14:18:20|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736173110000|2025-01-06 14:18:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736173120000|2025-01-06 14:18:40|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|4
1736173150000|2025-01-06 14:19:10|45.03|44.85|45.13|44.95|45.13|44.95|45.03|44.85|7
1736173160000|2025-01-06 14:19:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736173170000|2025-01-06 14:19:30|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|4
1736173180000|2025-01-06 14:19:40|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1736173190000|2025-01-06 14:19:50|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|4
1736173200000|2025-01-06 14:20:00|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|3
1736173210000|2025-01-06 14:20:10|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736173220000|2025-01-06 14:20:20|45.01|44.83|45.06|44.88|45.06|44.88|45.01|44.83|5
1736173230000|2025-01-06 14:20:30|45.07|44.89|45.04|44.86|45.07|44.89|45.04|44.86|3
1736173240000|2025-01-06 14:20:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736173250000|2025-01-06 14:20:50|45.06|44.88|45.07|44.89|45.07|44.89|45.05|44.87|4
1736173260000|2025-01-06 14:21:00|45.06|44.88|45.09|44.91|45.09|44.91|45.04|44.86|8
1736173270000|2025-01-06 14:21:10|45.1|44.92|45.12|44.94|45.14|44.96|45.1|44.92|8
1736173280000|2025-01-06 14:21:20|45.13|44.95|45.09|44.91|45.13|44.95|45.09|44.91|5
1736173290000|2025-01-06 14:21:30|45.1|44.92|45.09|44.91|45.1|44.92|45.08|44.9|6
1736173300000|2025-01-06 14:21:40|45.07|44.89|45.04|44.86|45.07|44.89|45.04|44.86|4
1736173310000|2025-01-06 14:21:50|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736173320000|2025-01-06 14:22:00|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|4
1736173330000|2025-01-06 14:22:10|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1736173340000|2025-01-06 14:22:20|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|2
1736173350000|2025-01-06 14:22:30|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736173360000|2025-01-06 14:22:40|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|4
1736173370000|2025-01-06 14:22:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736173390000|2025-01-06 14:23:10|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|2
1736173400000|2025-01-06 14:23:20|44.92|44.74|44.96|44.78|44.96|44.78|44.92|44.74|4
1736173410000|2025-01-06 14:23:30|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|3
1736173420000|2025-01-06 14:23:40|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736173430000|2025-01-06 14:23:50|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736173440000|2025-01-06 14:24:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736173450000|2025-01-06 14:24:10|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|4
1736173460000|2025-01-06 14:24:20|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|2
1736173470000|2025-01-06 14:24:30|44.92|44.74|44.86|44.68|44.92|44.74|44.86|44.68|7
1736173480000|2025-01-06 14:24:40|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736173490000|2025-01-06 14:24:50|44.82|44.64|44.84|44.66|44.84|44.66|44.81|44.63|5
1736173500000|2025-01-06 14:25:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736173510000|2025-01-06 14:25:10|44.85|44.67|44.88|44.7|44.88|44.7|44.84|44.66|4
1736173520000|2025-01-06 14:25:20|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|7
1736173530000|2025-01-06 14:25:30|44.91|44.73|44.9|44.72|44.91|44.73|44.89|44.71|6
1736173540000|2025-01-06 14:25:40|44.91|44.73|44.89|44.71|44.91|44.73|44.89|44.71|3
1736173550000|2025-01-06 14:25:50|44.9|44.72|44.89|44.71|44.91|44.73|44.89|44.71|6
1736173560000|2025-01-06 14:26:00|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|4
1736173570000|2025-01-06 14:26:10|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736173580000|2025-01-06 14:26:20|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736173590000|2025-01-06 14:26:30|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1736173600000|2025-01-06 14:26:40|44.92|44.74|44.89|44.71|44.92|44.74|44.89|44.71|4
1736173610000|2025-01-06 14:26:50|44.9|44.72|44.92|44.74|44.92|44.74|44.9|44.72|3
1736173620000|2025-01-06 14:27:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736173630000|2025-01-06 14:27:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736173640000|2025-01-06 14:27:20|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|3
1736173650000|2025-01-06 14:27:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736173670000|2025-01-06 14:27:50|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736173680000|2025-01-06 14:28:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736173690000|2025-01-06 14:28:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736173700000|2025-01-06 14:28:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736173740000|2025-01-06 14:29:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736173750000|2025-01-06 14:29:10|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736173760000|2025-01-06 14:29:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736173770000|2025-01-06 14:29:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736173780000|2025-01-06 14:29:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1736173800000|2025-01-06 14:30:00|44.99|44.81|44.97|44.79|44.99|44.81|44.95|44.77|7
1736173810000|2025-01-06 14:30:10|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|5
1736173820000|2025-01-06 14:30:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736173850000|2025-01-06 14:30:50|45|44.82|45|44.82|45|44.82|45|44.82|1
1736173860000|2025-01-06 14:31:00|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736173880000|2025-01-06 14:31:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736173890000|2025-01-06 14:31:30|45|44.82|44.97|44.79|45|44.82|44.97|44.79|3
1736173900000|2025-01-06 14:31:40|44.99|44.81|44.99|44.81|45|44.82|44.98|44.8|7
1736173910000|2025-01-06 14:31:50|44.98|44.8|44.97|44.79|44.99|44.81|44.97|44.79|4
1736173920000|2025-01-06 14:32:00|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|10
1736173930000|2025-01-06 14:32:10|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|5
1736173940000|2025-01-06 14:32:20|44.95|44.77|45|44.82|45|44.82|44.95|44.77|5
1736173950000|2025-01-06 14:32:30|45.01|44.83|45.02|44.84|45.02|44.84|45|44.82|8
1736173960000|2025-01-06 14:32:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736173970000|2025-01-06 14:32:50|45.03|44.85|44.98|44.8|45.03|44.85|44.98|44.8|5
1736173980000|2025-01-06 14:33:00|44.96|44.78|44.98|44.8|44.99|44.81|44.96|44.78|8
1736173990000|2025-01-06 14:33:10|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|11
1736174000000|2025-01-06 14:33:20|44.99|44.81|45.02|44.84|45.02|44.84|44.99|44.81|6
1736174010000|2025-01-06 14:33:30|45.03|44.85|45.06|44.88|45.06|44.88|45.03|44.85|4
1736174040000|2025-01-06 14:34:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736174050000|2025-01-06 14:34:10|45.09|44.91|45.13|44.95|45.13|44.95|45.09|44.91|5
1736174080000|2025-01-06 14:34:40|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736174090000|2025-01-06 14:34:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736174100000|2025-01-06 14:35:00|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|4
1736174110000|2025-01-06 14:35:10|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|4
1736174120000|2025-01-06 14:35:20|45.09|44.91|45.04|44.86|45.09|44.91|45.04|44.86|8
1736174130000|2025-01-06 14:35:30|45.05|44.87|45.03|44.85|45.05|44.87|45.03|44.85|3
1736174140000|2025-01-06 14:35:40|45.04|44.86|45.05|44.87|45.06|44.88|45.04|44.86|6
1736174150000|2025-01-06 14:35:50|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1736174160000|2025-01-06 14:36:00|45.01|44.83|44.94|44.76|45.01|44.83|44.94|44.76|9
1736174170000|2025-01-06 14:36:10|44.93|44.75|44.98|44.8|44.98|44.8|44.93|44.75|4
1736174180000|2025-01-06 14:36:20|44.97|44.79|44.97|44.79|44.97|44.79|44.95|44.77|4
1736174190000|2025-01-06 14:36:30|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736174200000|2025-01-06 14:36:40|44.98|44.8|45.01|44.83|45.01|44.83|44.97|44.79|6
1736174210000|2025-01-06 14:36:50|45.02|44.84|45|44.82|45.02|44.84|45|44.82|4
1736174220000|2025-01-06 14:37:00|44.99|44.81|44.94|44.76|44.99|44.81|44.94|44.76|5
1736174230000|2025-01-06 14:37:10|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736174240000|2025-01-06 14:37:20|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1736174250000|2025-01-06 14:37:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736174260000|2025-01-06 14:37:40|44.97|44.79|45.02|44.84|45.02|44.84|44.97|44.79|5
1736174270000|2025-01-06 14:37:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736174280000|2025-01-06 14:38:00|45|44.82|44.97|44.79|45|44.82|44.96|44.78|6
1736174290000|2025-01-06 14:38:10|44.96|44.78|44.97|44.79|44.97|44.79|44.95|44.77|6
1736174300000|2025-01-06 14:38:20|44.96|44.78|44.96|44.78|44.98|44.8|44.96|44.78|5
1736174310000|2025-01-06 14:38:30|44.97|44.79|44.98|44.8|44.99|44.81|44.97|44.79|4
1736174320000|2025-01-06 14:38:40|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1736174330000|2025-01-06 14:38:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736174340000|2025-01-06 14:39:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736174350000|2025-01-06 14:39:10|44.97|44.79|44.98|44.8|44.99|44.81|44.97|44.79|3
1736174360000|2025-01-06 14:39:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736174370000|2025-01-06 14:39:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736174380000|2025-01-06 14:39:40|44.97|44.79|44.94|44.76|44.97|44.79|44.94|44.76|4
1736174400000|2025-01-06 14:40:00|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1736174420000|2025-01-06 14:40:20|44.96|44.78|44.99|44.81|44.99|44.81|44.95|44.77|5
1736174430000|2025-01-06 14:40:30|45|44.82|45.05|44.87|45.05|44.87|45|44.82|5
1736174440000|2025-01-06 14:40:40|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1736174450000|2025-01-06 14:40:50|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736174460000|2025-01-06 14:41:00|45.08|44.9|45.16|44.98|45.16|44.98|45.08|44.9|5
1736174470000|2025-01-06 14:41:10|45.17|44.99|45.12|44.94|45.17|44.99|45.12|44.94|8
1736174480000|2025-01-06 14:41:20|45.13|44.95|45.12|44.94|45.13|44.95|45.11|44.93|6
1736174490000|2025-01-06 14:41:30|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736174500000|2025-01-06 14:41:40|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736174510000|2025-01-06 14:41:50|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736174520000|2025-01-06 14:42:00|45.18|45|45.24|45.06|45.24|45.06|45.18|45|4
1736174530000|2025-01-06 14:42:10|45.23|45.05|45.21|45.03|45.23|45.05|45.21|45.03|4
1736174540000|2025-01-06 14:42:20|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|5
1736174550000|2025-01-06 14:42:30|45.21|45.03|45.23|45.05|45.23|45.05|45.21|45.03|4
1736174560000|2025-01-06 14:42:40|45.22|45.04|45.16|44.98|45.22|45.04|45.16|44.98|10
1736174570000|2025-01-06 14:42:50|45.18|45|45.17|44.99|45.19|45.01|45.17|44.99|6
1736174580000|2025-01-06 14:43:00|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1736174590000|2025-01-06 14:43:10|45.15|44.97|45.16|44.98|45.17|44.99|45.15|44.97|4
1736174600000|2025-01-06 14:43:20|45.18|45|45.2|45.02|45.2|45.02|45.18|45|2
1736174610000|2025-01-06 14:43:30|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1736174620000|2025-01-06 14:43:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736174630000|2025-01-06 14:43:50|45.22|45.04|45.19|45.01|45.22|45.04|45.19|45.01|3
1736174640000|2025-01-06 14:44:00|45.2|45.02|45.2|45.02|45.21|45.03|45.19|45.01|5
1736174650000|2025-01-06 14:44:10|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736174660000|2025-01-06 14:44:20|45.18|45|45.12|44.94|45.18|45|45.12|44.94|5
1736174670000|2025-01-06 14:44:30|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1736174680000|2025-01-06 14:44:40|45.1|44.92|45.07|44.89|45.1|44.92|45.06|44.88|6
1736174690000|2025-01-06 14:44:50|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|3
1736174700000|2025-01-06 14:45:00|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736174710000|2025-01-06 14:45:10|45.12|44.94|45.19|45.01|45.19|45.01|45.12|44.94|8
1736174720000|2025-01-06 14:45:20|45.2|45.02|45.26|45.08|45.27|45.09|45.2|45.02|6
1736174740000|2025-01-06 14:45:40|45.27|45.09|45.22|45.04|45.27|45.09|45.21|45.03|6
1736174750000|2025-01-06 14:45:50|45.21|45.03|45.24|45.06|45.24|45.06|45.21|45.03|4
1736174760000|2025-01-06 14:46:00|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|4
1736174770000|2025-01-06 14:46:10|45.27|45.09|45.27|45.09|45.27|45.09|45.26|45.08|5
1736174780000|2025-01-06 14:46:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736174790000|2025-01-06 14:46:30|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736174800000|2025-01-06 14:46:40|45.28|45.1|45.27|45.09|45.29|45.11|45.27|45.09|4
1736174810000|2025-01-06 14:46:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|4
1736174820000|2025-01-06 14:47:00|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|3
1736174830000|2025-01-06 14:47:10|45.35|45.17|45.38|45.2|45.38|45.2|45.35|45.17|4
1736174840000|2025-01-06 14:47:20|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|3
1736174860000|2025-01-06 14:47:40|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736174870000|2025-01-06 14:47:50|45.38|45.2|45.36|45.18|45.38|45.2|45.36|45.18|2
1736174880000|2025-01-06 14:48:00|45.38|45.2|45.4|45.22|45.4|45.22|45.37|45.19|11
1736174890000|2025-01-06 14:48:10|45.41|45.23|45.44|45.26|45.44|45.26|45.41|45.23|4
1736174910000|2025-01-06 14:48:30|45.45|45.27|45.48|45.3|45.48|45.3|45.45|45.27|4
1736174920000|2025-01-06 14:48:40|45.49|45.31|45.49|45.31|45.49|45.31|45.48|45.3|3
1736174930000|2025-01-06 14:48:50|45.5|45.32|45.54|45.36|45.54|45.36|45.5|45.32|4
1736174940000|2025-01-06 14:49:00|45.6|45.42|45.89|45.71|45.89|45.71|45.6|45.42|12
1736174950000|2025-01-06 14:49:10|45.88|45.7|46.01|45.83|46.01|45.83|45.87|45.69|11
1736174960000|2025-01-06 14:49:20|45.99|45.81|45.99|45.81|46.01|45.83|45.98|45.8|7
1736174970000|2025-01-06 14:49:30|46.01|45.83|46.04|45.86|46.04|45.86|46|45.82|8
1736174980000|2025-01-06 14:49:40|46.06|45.88|46.06|45.88|46.07|45.89|46.02|45.84|11
1736174990000|2025-01-06 14:49:50|46.09|45.91|46.18|46|46.24|46.06|46.09|45.91|14
1736175000000|2025-01-06 14:50:00|46.17|45.99|46.21|46.03|46.22|46.04|46.13|45.95|17
1736175010000|2025-01-06 14:50:10|46.22|46.04|46.24|46.06|46.25|46.07|46.18|46|10
1736175020000|2025-01-06 14:50:20|46.21|46.03|46.24|46.06|46.24|46.06|46.19|46.01|11
1736175030000|2025-01-06 14:50:30|46.26|46.08|46.29|46.11|46.3|46.12|46.26|46.08|8
1736175040000|2025-01-06 14:50:40|46.28|46.1|46.09|45.91|46.28|46.1|46.09|45.91|15
1736175050000|2025-01-06 14:50:50|46.1|45.92|46.11|45.93|46.14|45.96|46.07|45.89|13
1736175060000|2025-01-06 14:51:00|46.12|45.94|45.99|45.81|46.13|45.95|45.99|45.81|17
1736175070000|2025-01-06 14:51:10|45.95|45.77|46.09|45.91|46.09|45.91|45.95|45.77|15
1736175080000|2025-01-06 14:51:20|46.08|45.9|46.15|45.97|46.16|45.98|46.07|45.89|14
1736175090000|2025-01-06 14:51:30|46.14|45.96|46.14|45.96|46.15|45.97|46.09|45.91|16
1736175100000|2025-01-06 14:51:40|46.15|45.97|46.14|45.96|46.2|46.02|46.14|45.96|9
1736175110000|2025-01-06 14:51:50|46.17|45.99|46.15|45.97|46.19|46.01|46.15|45.97|11
1736175120000|2025-01-06 14:52:00|46.16|45.98|46.06|45.88|46.16|45.98|46.06|45.88|18
1736175130000|2025-01-06 14:52:10|46.07|45.89|45.92|45.74|46.07|45.89|45.92|45.74|13
1736175140000|2025-01-06 14:52:20|45.93|45.75|45.96|45.78|45.96|45.78|45.91|45.73|12
1736175150000|2025-01-06 14:52:30|45.97|45.79|45.98|45.8|45.98|45.8|45.96|45.78|8
1736175160000|2025-01-06 14:52:40|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736175170000|2025-01-06 14:52:50|46.03|45.85|46.01|45.83|46.1|45.92|46.01|45.83|15
1736175180000|2025-01-06 14:53:00|46.02|45.84|46.07|45.89|46.1|45.92|46.02|45.84|15
1736175190000|2025-01-06 14:53:10|46.08|45.9|46.09|45.91|46.1|45.92|46.08|45.9|6
1736175200000|2025-01-06 14:53:20|46.1|45.92|46.1|45.92|46.11|45.93|46.1|45.92|3
1736175210000|2025-01-06 14:53:30|46.09|45.91|46.02|45.84|46.09|45.91|46.02|45.84|4
1736175220000|2025-01-06 14:53:40|46.05|45.87|46.03|45.85|46.05|45.87|46.01|45.83|13
1736175230000|2025-01-06 14:53:50|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|12
1736175240000|2025-01-06 14:54:00|46.04|45.86|46.06|45.88|46.06|45.88|46.02|45.84|8
1736175250000|2025-01-06 14:54:10|46.07|45.89|46.19|46.01|46.22|46.04|46.07|45.89|14
1736175260000|2025-01-06 14:54:20|46.2|46.02|46.13|45.95|46.23|46.05|46.13|45.95|13
1736175270000|2025-01-06 14:54:30|46.12|45.94|46.14|45.96|46.14|45.96|46.08|45.9|11
1736175280000|2025-01-06 14:54:40|46.13|45.95|46.08|45.9|46.14|45.96|46.08|45.9|11
1736175290000|2025-01-06 14:54:50|46.07|45.89|46.05|45.87|46.07|45.89|46.04|45.86|5
1736175300000|2025-01-06 14:55:00|46.07|45.89|46.1|45.92|46.12|45.94|46.07|45.89|6
1736175310000|2025-01-06 14:55:10|46.11|45.93|46.12|45.94|46.12|45.94|46.09|45.91|10
1736175320000|2025-01-06 14:55:20|46.11|45.93|46.04|45.86|46.11|45.93|46.04|45.86|6
1736175330000|2025-01-06 14:55:30|46.05|45.87|46.07|45.89|46.09|45.91|46.05|45.87|5
1736175340000|2025-01-06 14:55:40|46.06|45.88|46.1|45.92|46.1|45.92|46.06|45.88|7
1736175350000|2025-01-06 14:55:50|46.07|45.89|46.06|45.88|46.07|45.89|46.05|45.87|4
1736175360000|2025-01-06 14:56:00|46.05|45.87|45.93|45.75|46.07|45.89|45.93|45.75|12
1736175370000|2025-01-06 14:56:10|45.92|45.74|45.89|45.71|45.92|45.74|45.87|45.69|7
1736175380000|2025-01-06 14:56:20|45.9|45.72|45.83|45.65|45.9|45.72|45.83|45.65|7
1736175390000|2025-01-06 14:56:30|45.84|45.66|45.88|45.7|45.88|45.7|45.84|45.66|3
1736175400000|2025-01-06 14:56:40|45.89|45.71|45.88|45.7|45.92|45.74|45.88|45.7|7
1736175410000|2025-01-06 14:56:50|45.9|45.72|45.89|45.71|45.9|45.72|45.88|45.7|5
1736175420000|2025-01-06 14:57:00|45.88|45.7|45.87|45.69|45.88|45.7|45.86|45.68|6
1736175430000|2025-01-06 14:57:10|45.86|45.68|45.82|45.64|45.86|45.68|45.81|45.63|6
1736175440000|2025-01-06 14:57:20|45.83|45.65|45.87|45.69|45.87|45.69|45.82|45.64|11
1736175450000|2025-01-06 14:57:30|45.88|45.7|45.95|45.77|45.96|45.78|45.88|45.7|6
1736175460000|2025-01-06 14:57:40|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1736175470000|2025-01-06 14:57:50|45.95|45.77|45.91|45.73|45.99|45.81|45.91|45.73|13
1736175480000|2025-01-06 14:58:00|45.9|45.72|45.88|45.7|45.93|45.75|45.88|45.7|9
1736175490000|2025-01-06 14:58:10|45.89|45.71|45.89|45.71|45.89|45.71|45.87|45.69|8
1736175500000|2025-01-06 14:58:20|45.87|45.69|45.87|45.69|45.87|45.69|45.84|45.66|9
1736175510000|2025-01-06 14:58:30|45.86|45.68|45.87|45.69|45.88|45.7|45.86|45.68|6
1736175520000|2025-01-06 14:58:40|45.86|45.68|45.83|45.65|45.86|45.68|45.83|45.65|2
1736175530000|2025-01-06 14:58:50|45.82|45.64|45.82|45.64|45.83|45.65|45.82|45.64|5
1736175550000|2025-01-06 14:59:10|45.78|45.6|45.75|45.57|45.78|45.6|45.75|45.57|6
1736175560000|2025-01-06 14:59:20|45.77|45.59|45.86|45.68|45.86|45.68|45.76|45.58|12
1736175570000|2025-01-06 14:59:30|45.85|45.67|45.81|45.63|45.85|45.67|45.81|45.63|8
1736175580000|2025-01-06 14:59:40|45.82|45.64|45.84|45.66|45.85|45.67|45.82|45.64|12
1736175590000|2025-01-06 14:59:50|45.83|45.65|46|45.82|46|45.82|45.83|45.65|12
1736175600000|2025-01-06 15:00:00|45.99|45.81|46.17|45.99|46.21|46.03|45.94|45.76|23
1736175610000|2025-01-06 15:00:10|46.18|46|46.18|46|46.19|46.01|46.18|46|3
1736175620000|2025-01-06 15:00:20|46.17|45.99|46.08|45.9|46.18|46|46.08|45.9|10
1736175630000|2025-01-06 15:00:30|46.07|45.89|46.09|45.91|46.09|45.91|46.03|45.85|12
1736175640000|2025-01-06 15:00:40|46.08|45.9|46.02|45.84|46.08|45.9|46.02|45.84|12
1736175650000|2025-01-06 15:00:50|46.01|45.83|45.95|45.77|46.01|45.83|45.95|45.77|9
1736175660000|2025-01-06 15:01:00|45.94|45.76|45.94|45.76|45.94|45.76|45.87|45.69|22
1736175670000|2025-01-06 15:01:10|45.95|45.77|45.85|45.67|45.95|45.77|45.85|45.67|11
1736175680000|2025-01-06 15:01:20|45.86|45.68|45.88|45.7|45.97|45.79|45.86|45.68|19
1736175690000|2025-01-06 15:01:30|45.89|45.71|45.82|45.64|45.89|45.71|45.82|45.64|11
1736175700000|2025-01-06 15:01:40|45.83|45.65|45.83|45.65|45.85|45.67|45.81|45.63|16
1736175710000|2025-01-06 15:01:50|45.86|45.68|46.02|45.84|46.03|45.85|45.86|45.68|15
1736175720000|2025-01-06 15:02:00|46.01|45.83|46.14|45.96|46.14|45.96|46.01|45.83|21
1736175730000|2025-01-06 15:02:10|46.13|45.95|46.2|46.02|46.2|46.02|46.13|45.95|6
1736175740000|2025-01-06 15:02:20|46.23|46.05|46.22|46.04|46.24|46.06|46.18|46|13
1736175750000|2025-01-06 15:02:30|46.21|46.03|46.11|45.93|46.21|46.03|46.09|45.91|19
1736175760000|2025-01-06 15:02:40|46.13|45.95|46.12|45.94|46.13|45.95|46.11|45.93|11
1736175770000|2025-01-06 15:02:50|46.13|45.95|46.14|45.96|46.19|46.01|46.12|45.94|14
1736175780000|2025-01-06 15:03:00|46.17|45.99|46.14|45.96|46.19|46.01|46.13|45.95|15
1736175790000|2025-01-06 15:03:10|46.13|45.95|46.24|46.06|46.24|46.06|46.13|45.95|10
1736175800000|2025-01-06 15:03:20|46.23|46.05|46.26|46.08|46.26|46.08|46.22|46.04|9
1736175810000|2025-01-06 15:03:30|46.29|46.11|46.33|46.15|46.34|46.16|46.29|46.11|6
1736175820000|2025-01-06 15:03:40|46.32|46.14|46.32|46.14|46.33|46.15|46.29|46.11|10
1736175830000|2025-01-06 15:03:50|46.33|46.15|46.37|46.19|46.39|46.21|46.33|46.15|6
1736175840000|2025-01-06 15:04:00|46.35|46.17|46.39|46.21|46.39|46.21|46.33|46.15|14
1736175850000|2025-01-06 15:04:10|46.38|46.2|46.32|46.14|46.38|46.2|46.29|46.11|13
1736175860000|2025-01-06 15:04:20|46.31|46.13|46.26|46.08|46.31|46.13|46.26|46.08|9
1736175870000|2025-01-06 15:04:30|46.27|46.09|46.21|46.03|46.27|46.09|46.21|46.03|14
1736175880000|2025-01-06 15:04:40|46.22|46.04|46.25|46.07|46.25|46.07|46.21|46.03|8
1736175890000|2025-01-06 15:04:50|46.27|46.09|46.27|46.09|46.27|46.09|46.26|46.08|5
1736175900000|2025-01-06 15:05:00|46.28|46.1|46.31|46.13|46.31|46.13|46.28|46.1|4
1736175910000|2025-01-06 15:05:10|46.29|46.11|46.28|46.1|46.29|46.11|46.25|46.07|11
1736175920000|2025-01-06 15:05:20|46.27|46.09|46.26|46.08|46.27|46.09|46.21|46.03|14
1736175930000|2025-01-06 15:05:30|46.27|46.09|46.28|46.1|46.3|46.12|46.27|46.09|5
1736175940000|2025-01-06 15:05:40|46.29|46.11|46.24|46.06|46.29|46.11|46.24|46.06|6
1736175950000|2025-01-06 15:05:50|46.22|46.04|46.2|46.02|46.23|46.05|46.2|46.02|13
1736175960000|2025-01-06 15:06:00|46.19|46.01|46.2|46.02|46.24|46.06|46.19|46.01|9
1736175970000|2025-01-06 15:06:10|46.19|46.01|46.24|46.06|46.24|46.06|46.19|46.01|8
1736175980000|2025-01-06 15:06:20|46.23|46.05|46.25|46.07|46.26|46.08|46.23|46.05|9
1736175990000|2025-01-06 15:06:30|46.27|46.09|46.23|46.05|46.28|46.1|46.22|46.04|11
1736176000000|2025-01-06 15:06:40|46.22|46.04|46.17|45.99|46.22|46.04|46.17|45.99|6
1736176010000|2025-01-06 15:06:50|46.18|46|46.17|45.99|46.19|46.01|46.16|45.98|12
1736176020000|2025-01-06 15:07:00|46.16|45.98|46.1|45.92|46.16|45.98|46.09|45.91|6
1736176030000|2025-01-06 15:07:10|46.11|45.93|46.17|45.99|46.17|45.99|46.09|45.91|11
1736176040000|2025-01-06 15:07:20|46.16|45.98|46.13|45.95|46.17|45.99|46.12|45.94|11
1736176050000|2025-01-06 15:07:30|46.14|45.96|46.15|45.97|46.18|46|46.13|45.95|13
1736176060000|2025-01-06 15:07:40|46.14|45.96|46.06|45.88|46.14|45.96|46.06|45.88|8
1736176070000|2025-01-06 15:07:50|46.07|45.89|46.07|45.89|46.08|45.9|46.06|45.88|7
1736176080000|2025-01-06 15:08:00|46.08|45.9|45.99|45.81|46.08|45.9|45.99|45.81|10
1736176090000|2025-01-06 15:08:10|46|45.82|46.01|45.83|46.02|45.84|46|45.82|7
1736176110000|2025-01-06 15:08:30|46.05|45.87|46.08|45.9|46.08|45.9|46.05|45.87|2
1736176120000|2025-01-06 15:08:40|46.09|45.91|46.09|45.91|46.09|45.91|46.07|45.89|6
1736176130000|2025-01-06 15:08:50|46.1|45.92|46.09|45.91|46.11|45.93|46.08|45.9|6
1736176140000|2025-01-06 15:09:00|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|3
1736176150000|2025-01-06 15:09:10|46.07|45.89|46.04|45.86|46.07|45.89|46.04|45.86|6
1736176160000|2025-01-06 15:09:20|46.03|45.85|46.05|45.87|46.05|45.87|46.02|45.84|4
1736176170000|2025-01-06 15:09:30|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736176180000|2025-01-06 15:09:40|46.02|45.84|46.04|45.86|46.04|45.86|46.01|45.83|4
1736176190000|2025-01-06 15:09:50|46.03|45.85|46.04|45.86|46.04|45.86|46.02|45.84|4
1736176200000|2025-01-06 15:10:00|46.03|45.85|46.05|45.87|46.05|45.87|46.03|45.85|3
1736176210000|2025-01-06 15:10:10|46.06|45.88|46.04|45.86|46.06|45.88|46.03|45.85|5
1736176220000|2025-01-06 15:10:20|46.03|45.85|46.05|45.87|46.06|45.88|46.03|45.85|11
1736176230000|2025-01-06 15:10:30|46.04|45.86|45.98|45.8|46.04|45.86|45.96|45.78|11
1736176240000|2025-01-06 15:10:40|45.97|45.79|46|45.82|46.03|45.85|45.97|45.79|10
1736176250000|2025-01-06 15:10:50|46.01|45.83|46.05|45.87|46.06|45.88|46|45.82|10
1736176260000|2025-01-06 15:11:00|46.03|45.85|46.12|45.94|46.12|45.94|46.03|45.85|10
1736176270000|2025-01-06 15:11:10|46.11|45.93|46.14|45.96|46.14|45.96|46.1|45.92|6
1736176280000|2025-01-06 15:11:20|46.13|45.95|46.12|45.94|46.13|45.95|46.1|45.92|7
1736176290000|2025-01-06 15:11:30|46.13|45.95|46.08|45.9|46.13|45.95|46.08|45.9|8
1736176300000|2025-01-06 15:11:40|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|2
1736176310000|2025-01-06 15:11:50|46.1|45.92|46.1|45.92|46.1|45.92|46.09|45.91|3
1736176320000|2025-01-06 15:12:00|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|2
1736176330000|2025-01-06 15:12:10|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|3
1736176340000|2025-01-06 15:12:20|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736176350000|2025-01-06 15:12:30|46.16|45.98|46.19|46.01|46.19|46.01|46.16|45.98|5
1736176360000|2025-01-06 15:12:40|46.18|46|46.17|45.99|46.18|46|46.16|45.98|3
1736176370000|2025-01-06 15:12:50|46.19|46.01|46.15|45.97|46.19|46.01|46.15|45.97|5
1736176380000|2025-01-06 15:13:00|46.14|45.96|46.16|45.98|46.16|45.98|46.13|45.95|5
1736176390000|2025-01-06 15:13:10|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736176400000|2025-01-06 15:13:20|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1736176410000|2025-01-06 15:13:30|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736176420000|2025-01-06 15:13:40|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736176430000|2025-01-06 15:13:50|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|3
1736176440000|2025-01-06 15:14:00|46.18|46|46.16|45.98|46.18|46|46.16|45.98|5
1736176450000|2025-01-06 15:14:10|46.17|45.99|46.15|45.97|46.17|45.99|46.15|45.97|5
1736176460000|2025-01-06 15:14:20|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1736176470000|2025-01-06 15:14:30|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1736176480000|2025-01-06 15:14:40|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736176490000|2025-01-06 15:14:50|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1736176500000|2025-01-06 15:15:00|46.2|46.02|46.27|46.09|46.27|46.09|46.2|46.02|7
1736176510000|2025-01-06 15:15:10|46.26|46.08|46.28|46.1|46.28|46.1|46.25|46.07|5
1736176520000|2025-01-06 15:15:20|46.27|46.09|46.27|46.09|46.27|46.09|46.26|46.08|3
1736176530000|2025-01-06 15:15:30|46.26|46.08|46.18|46|46.26|46.08|46.18|46|9
1736176540000|2025-01-06 15:15:40|46.19|46.01|46.19|46.01|46.22|46.04|46.18|46|8
1736176550000|2025-01-06 15:15:50|46.2|46.02|46.23|46.05|46.23|46.05|46.2|46.02|7
1736176560000|2025-01-06 15:16:00|46.24|46.06|46.24|46.06|46.24|46.06|46.23|46.05|3
1736176570000|2025-01-06 15:16:10|46.25|46.07|46.19|46.01|46.25|46.07|46.19|46.01|7
1736176580000|2025-01-06 15:16:20|46.2|46.02|46.18|46|46.22|46.04|46.18|46|10
1736176590000|2025-01-06 15:16:30|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|5
1736176600000|2025-01-06 15:16:40|46.18|46|46.17|45.99|46.19|46.01|46.16|45.98|6
1736176610000|2025-01-06 15:16:50|46.18|46|46.19|46.01|46.19|46.01|46.17|45.99|6
1736176620000|2025-01-06 15:17:00|46.2|46.02|46.25|46.07|46.25|46.07|46.19|46.01|8
1736176630000|2025-01-06 15:17:10|46.27|46.09|46.39|46.21|46.4|46.22|46.27|46.09|7
1736176640000|2025-01-06 15:17:20|46.4|46.22|46.37|46.19|46.4|46.22|46.35|46.17|17
1736176650000|2025-01-06 15:17:30|46.36|46.18|46.36|46.18|46.36|46.18|46.33|46.15|5
1736176660000|2025-01-06 15:17:40|46.37|46.19|46.35|46.17|46.37|46.19|46.35|46.17|3
1736176670000|2025-01-06 15:17:50|46.34|46.16|46.34|46.16|46.34|46.16|46.33|46.15|5
1736176680000|2025-01-06 15:18:00|46.35|46.17|46.38|46.2|46.38|46.2|46.35|46.17|5
1736176690000|2025-01-06 15:18:10|46.37|46.19|46.37|46.19|46.37|46.19|46.37|46.19|1
1736176710000|2025-01-06 15:18:30|46.38|46.2|46.34|46.16|46.38|46.2|46.34|46.16|4
1736176720000|2025-01-06 15:18:40|46.33|46.15|46.27|46.09|46.33|46.15|46.26|46.08|5
1736176730000|2025-01-06 15:18:50|46.28|46.1|46.34|46.16|46.35|46.17|46.28|46.1|8
1736176740000|2025-01-06 15:19:00|46.35|46.17|46.36|46.18|46.36|46.18|46.34|46.16|6
1736176750000|2025-01-06 15:19:10|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|2
1736176760000|2025-01-06 15:19:20|46.37|46.19|46.37|46.19|46.37|46.19|46.37|46.19|1
1736176770000|2025-01-06 15:19:30|46.38|46.2|46.38|46.2|46.38|46.2|46.38|46.2|1
1736176780000|2025-01-06 15:19:40|46.35|46.17|46.3|46.12|46.35|46.17|46.3|46.12|10
1736176790000|2025-01-06 15:19:50|46.34|46.16|46.37|46.19|46.37|46.19|46.34|46.16|4
1736176800000|2025-01-06 15:20:00|46.38|46.2|46.37|46.19|46.38|46.2|46.37|46.19|4
1736176810000|2025-01-06 15:20:10|46.36|46.18|46.29|46.11|46.36|46.18|46.29|46.11|7
1736176820000|2025-01-06 15:20:20|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736176830000|2025-01-06 15:20:30|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1736176840000|2025-01-06 15:20:40|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1736176850000|2025-01-06 15:20:50|46.24|46.06|46.23|46.05|46.24|46.06|46.22|46.04|6
1736176860000|2025-01-06 15:21:00|46.22|46.04|46.22|46.04|46.23|46.05|46.21|46.03|7
1736176870000|2025-01-06 15:21:10|46.2|46.02|46.19|46.01|46.2|46.02|46.19|46.01|2
1736176880000|2025-01-06 15:21:20|46.21|46.03|46.18|46|46.21|46.03|46.18|46|8
1736176890000|2025-01-06 15:21:30|46.19|46.01|46.19|46.01|46.2|46.02|46.19|46.01|7
1736176900000|2025-01-06 15:21:40|46.2|46.02|46.21|46.03|46.22|46.04|46.2|46.02|4
1736176910000|2025-01-06 15:21:50|46.2|46.02|46.19|46.01|46.22|46.04|46.19|46.01|4
1736176920000|2025-01-06 15:22:00|46.18|46|46.17|45.99|46.19|46.01|46.17|45.99|4
1736176940000|2025-01-06 15:22:20|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736176950000|2025-01-06 15:22:30|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1736176970000|2025-01-06 15:22:50|46.14|45.96|46.11|45.93|46.14|45.96|46.11|45.93|3
1736176980000|2025-01-06 15:23:00|46.1|45.92|46.01|45.83|46.1|45.92|46.01|45.83|7
1736176990000|2025-01-06 15:23:10|46|45.82|45.95|45.77|46|45.82|45.92|45.74|9
1736177000000|2025-01-06 15:23:20|45.94|45.76|45.95|45.77|45.95|45.77|45.92|45.74|6
1736177010000|2025-01-06 15:23:30|45.98|45.8|46.07|45.89|46.08|45.9|45.98|45.8|8
1736177030000|2025-01-06 15:23:50|46.05|45.87|46.03|45.85|46.07|45.89|46.03|45.85|6
1736177040000|2025-01-06 15:24:00|46.02|45.84|45.99|45.81|46.03|45.85|45.99|45.81|6
1736177050000|2025-01-06 15:24:10|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|3
1736177060000|2025-01-06 15:24:20|46|45.82|45.99|45.81|46|45.82|45.97|45.79|6
1736177070000|2025-01-06 15:24:30|45.98|45.8|46.02|45.84|46.02|45.84|45.97|45.79|8
1736177080000|2025-01-06 15:24:40|46|45.82|46.02|45.84|46.02|45.84|46|45.82|3
1736177090000|2025-01-06 15:24:50|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736177100000|2025-01-06 15:25:00|46.01|45.83|46.02|45.84|46.02|45.84|46|45.82|8
1736177110000|2025-01-06 15:25:10|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|4
1736177120000|2025-01-06 15:25:20|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|5
1736177130000|2025-01-06 15:25:30|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736177150000|2025-01-06 15:25:50|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736177160000|2025-01-06 15:26:00|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736177170000|2025-01-06 15:26:10|46.03|45.85|46.02|45.84|46.03|45.85|46.01|45.83|6
1736177180000|2025-01-06 15:26:20|46.01|45.83|46.02|45.84|46.03|45.85|46.01|45.83|6
1736177190000|2025-01-06 15:26:30|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|3
1736177200000|2025-01-06 15:26:40|46.02|45.84|46.09|45.91|46.09|45.91|46.02|45.84|2
1736177210000|2025-01-06 15:26:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736177220000|2025-01-06 15:27:00|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736177230000|2025-01-06 15:27:10|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736177250000|2025-01-06 15:27:30|46.1|45.92|46.1|45.92|46.1|45.92|46.09|45.91|3
1736177260000|2025-01-06 15:27:40|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736177350000|2025-01-06 15:29:10|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1736177360000|2025-01-06 15:29:20|46.1|45.92|46.12|45.94|46.13|45.95|46.1|45.92|5
1736177370000|2025-01-06 15:29:30|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736177380000|2025-01-06 15:29:40|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|3
1736177390000|2025-01-06 15:29:50|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736177400000|2025-01-06 15:30:00|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736177410000|2025-01-06 15:30:10|46.11|45.93|46.07|45.89|46.11|45.93|46.07|45.89|3
1736177420000|2025-01-06 15:30:20|46.06|45.88|46.1|45.92|46.1|45.92|46.03|45.85|10
1736177430000|2025-01-06 15:30:30|46.09|45.91|46.08|45.9|46.09|45.91|46.06|45.88|4
1736177440000|2025-01-06 15:30:40|46.09|45.91|46.09|45.91|46.09|45.91|46.08|45.9|3
1736177450000|2025-01-06 15:30:50|46.08|45.9|46.09|45.91|46.09|45.91|46.07|45.89|4
1736177460000|2025-01-06 15:31:00|46.1|45.92|46.1|45.92|46.12|45.94|46.09|45.91|7
1736177470000|2025-01-06 15:31:10|46.11|45.93|46.17|45.99|46.19|46.01|46.11|45.93|5
1736177480000|2025-01-06 15:31:20|46.15|45.97|46.13|45.95|46.15|45.97|46.13|45.95|4
1736177490000|2025-01-06 15:31:30|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736177500000|2025-01-06 15:31:40|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|2
1736177510000|2025-01-06 15:31:50|46.16|45.98|46.18|46|46.18|46|46.16|45.98|3
1736177520000|2025-01-06 15:32:00|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736177530000|2025-01-06 15:32:10|46.15|45.97|46.17|45.99|46.17|45.99|46.15|45.97|3
1736177540000|2025-01-06 15:32:20|46.18|46|46.21|46.03|46.21|46.03|46.17|45.99|4
1736177550000|2025-01-06 15:32:30|46.22|46.04|46.25|46.07|46.25|46.07|46.22|46.04|5
1736177560000|2025-01-06 15:32:40|46.24|46.06|46.22|46.04|46.24|46.06|46.22|46.04|3
1736177570000|2025-01-06 15:32:50|46.23|46.05|46.2|46.02|46.23|46.05|46.2|46.02|4
1736177580000|2025-01-06 15:33:00|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736177590000|2025-01-06 15:33:10|46.21|46.03|46.25|46.07|46.25|46.07|46.21|46.03|7
1736177600000|2025-01-06 15:33:20|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1736177610000|2025-01-06 15:33:30|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736177620000|2025-01-06 15:33:40|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736177630000|2025-01-06 15:33:50|46.28|46.1|46.28|46.1|46.29|46.11|46.28|46.1|3
1736177640000|2025-01-06 15:34:00|46.27|46.09|46.23|46.05|46.27|46.09|46.23|46.05|4
1736177650000|2025-01-06 15:34:10|46.24|46.06|46.25|46.07|46.25|46.07|46.24|46.06|2
1736177660000|2025-01-06 15:34:20|46.24|46.06|46.26|46.08|46.26|46.08|46.24|46.06|5
1736177670000|2025-01-06 15:34:30|46.25|46.07|46.2|46.02|46.25|46.07|46.2|46.02|4
1736177680000|2025-01-06 15:34:40|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736177690000|2025-01-06 15:34:50|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|3
1736177700000|2025-01-06 15:35:00|46.18|46|46.18|46|46.18|46|46.16|45.98|4
1736177710000|2025-01-06 15:35:10|46.19|46.01|46.15|45.97|46.19|46.01|46.15|45.97|3
1736177720000|2025-01-06 15:35:20|46.14|45.96|46.13|45.95|46.14|45.96|46.12|45.94|4
1736177730000|2025-01-06 15:35:30|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736177740000|2025-01-06 15:35:40|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|5
1736177750000|2025-01-06 15:35:50|46.14|45.96|46.19|46.01|46.19|46.01|46.14|45.96|4
1736177760000|2025-01-06 15:36:00|46.18|46|46.2|46.02|46.2|46.02|46.18|46|3
1736177770000|2025-01-06 15:36:10|46.19|46.01|46.18|46|46.19|46.01|46.17|45.99|4
1736177780000|2025-01-06 15:36:20|46.19|46.01|46.13|45.95|46.19|46.01|46.13|45.95|7
1736177790000|2025-01-06 15:36:30|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|2
1736177800000|2025-01-06 15:36:40|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736177820000|2025-01-06 15:37:00|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|5
1736177830000|2025-01-06 15:37:10|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736177840000|2025-01-06 15:37:20|46.12|45.94|46.12|45.94|46.12|45.94|46.11|45.93|3
1736177850000|2025-01-06 15:37:30|46.13|45.95|46.15|45.97|46.15|45.97|46.12|45.94|4
1736177860000|2025-01-06 15:37:40|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1736177870000|2025-01-06 15:37:50|46.13|45.95|46.06|45.88|46.13|45.95|46.05|45.87|6
1736177880000|2025-01-06 15:38:00|46.08|45.9|46.08|45.9|46.09|45.91|46.08|45.9|5
1736177890000|2025-01-06 15:38:10|46.09|45.91|46.12|45.94|46.12|45.94|46.09|45.91|2
1736177900000|2025-01-06 15:38:20|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736177910000|2025-01-06 15:38:30|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|2
1736177930000|2025-01-06 15:38:50|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736177950000|2025-01-06 15:39:10|46.1|45.92|46.05|45.87|46.1|45.92|46.05|45.87|2
1736177960000|2025-01-06 15:39:20|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736177970000|2025-01-06 15:39:30|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|3
1736177980000|2025-01-06 15:39:40|46|45.82|46|45.82|46|45.82|45.99|45.81|3
1736177990000|2025-01-06 15:39:50|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736178000000|2025-01-06 15:40:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736178010000|2025-01-06 15:40:10|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736178020000|2025-01-06 15:40:20|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736178030000|2025-01-06 15:40:30|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736178050000|2025-01-06 15:40:50|45.97|45.79|45.99|45.81|45.99|45.81|45.97|45.79|3
1736178060000|2025-01-06 15:41:00|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1736178070000|2025-01-06 15:41:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736178080000|2025-01-06 15:41:20|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|4
1736178090000|2025-01-06 15:41:30|46|45.82|46.05|45.87|46.05|45.87|46|45.82|6
1736178110000|2025-01-06 15:41:50|46.07|45.89|46.08|45.9|46.08|45.9|46.07|45.89|2
1736178120000|2025-01-06 15:42:00|46.09|45.91|46.06|45.88|46.1|45.92|46.06|45.88|5
1736178130000|2025-01-06 15:42:10|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|2
1736178140000|2025-01-06 15:42:20|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1736178160000|2025-01-06 15:42:40|46.05|45.87|46.07|45.89|46.07|45.89|46.05|45.87|3
1736178170000|2025-01-06 15:42:50|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1736178180000|2025-01-06 15:43:00|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|4
1736178190000|2025-01-06 15:43:10|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736178200000|2025-01-06 15:43:20|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736178210000|2025-01-06 15:43:30|46.02|45.84|46.03|45.85|46.03|45.85|46.02|45.84|2
1736178220000|2025-01-06 15:43:40|46.02|45.84|46.03|45.85|46.03|45.85|46.02|45.84|2
1736178230000|2025-01-06 15:43:50|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736178240000|2025-01-06 15:44:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1736178250000|2025-01-06 15:44:10|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736178260000|2025-01-06 15:44:20|46.03|45.85|46.06|45.88|46.06|45.88|46.03|45.85|3
1736178270000|2025-01-06 15:44:30|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|7
1736178280000|2025-01-06 15:44:40|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736178290000|2025-01-06 15:44:50|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736178300000|2025-01-06 15:45:00|46.07|45.89|46.1|45.92|46.1|45.92|46.07|45.89|3
1736178310000|2025-01-06 15:45:10|46.11|45.93|46.15|45.97|46.15|45.97|46.11|45.93|4
1736178320000|2025-01-06 15:45:20|46.14|45.96|46.11|45.93|46.14|45.96|46.11|45.93|4
1736178330000|2025-01-06 15:45:30|46.1|45.92|46.1|45.92|46.11|45.93|46.1|45.92|3
1736178340000|2025-01-06 15:45:40|46.09|45.91|46.09|45.91|46.1|45.92|46.08|45.9|5
1736178350000|2025-01-06 15:45:50|46.08|45.9|46.1|45.92|46.1|45.92|46.08|45.9|5
1736178360000|2025-01-06 15:46:00|46.11|45.93|46.09|45.91|46.11|45.93|46.06|45.88|7
1736178370000|2025-01-06 15:46:10|46.08|45.9|46.03|45.85|46.09|45.91|46.03|45.85|10
1736178380000|2025-01-06 15:46:20|46.05|45.87|46|45.82|46.05|45.87|46|45.82|9
1736178390000|2025-01-06 15:46:30|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|3
1736178400000|2025-01-06 15:46:40|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|5
1736178420000|2025-01-06 15:47:00|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1736178430000|2025-01-06 15:47:10|45.92|45.74|45.88|45.7|45.92|45.74|45.88|45.7|3
1736178440000|2025-01-06 15:47:20|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736178450000|2025-01-06 15:47:30|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736178460000|2025-01-06 15:47:40|45.86|45.68|45.88|45.7|45.89|45.71|45.86|45.68|6
1736178470000|2025-01-06 15:47:50|45.87|45.69|45.89|45.71|45.9|45.72|45.87|45.69|4
1736178480000|2025-01-06 15:48:00|45.9|45.72|45.95|45.77|45.95|45.77|45.9|45.72|6
1736178490000|2025-01-06 15:48:10|45.94|45.76|45.89|45.71|45.94|45.76|45.89|45.71|6
1736178500000|2025-01-06 15:48:20|45.9|45.72|45.91|45.73|45.92|45.74|45.9|45.72|4
1736178510000|2025-01-06 15:48:30|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|3
1736178520000|2025-01-06 15:48:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178530000|2025-01-06 15:48:50|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|5
1736178540000|2025-01-06 15:49:00|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178550000|2025-01-06 15:49:10|45.92|45.74|45.91|45.73|45.92|45.74|45.89|45.71|5
1736178560000|2025-01-06 15:49:20|45.92|45.74|45.94|45.76|45.94|45.76|45.91|45.73|5
1736178570000|2025-01-06 15:49:30|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736178580000|2025-01-06 15:49:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736178590000|2025-01-06 15:49:50|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736178600000|2025-01-06 15:50:00|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1736178610000|2025-01-06 15:50:10|45.96|45.78|45.97|45.79|45.98|45.8|45.96|45.78|4
1736178620000|2025-01-06 15:50:20|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|2
1736178630000|2025-01-06 15:50:30|45.92|45.74|45.92|45.74|45.93|45.75|45.92|45.74|5
1736178640000|2025-01-06 15:50:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178650000|2025-01-06 15:50:50|45.92|45.74|45.95|45.77|45.96|45.78|45.92|45.74|8
1736178660000|2025-01-06 15:51:00|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736178670000|2025-01-06 15:51:10|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736178680000|2025-01-06 15:51:20|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736178690000|2025-01-06 15:51:30|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|5
1736178700000|2025-01-06 15:51:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736178710000|2025-01-06 15:51:50|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|4
1736178720000|2025-01-06 15:52:00|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178730000|2025-01-06 15:52:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736178740000|2025-01-06 15:52:20|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736178750000|2025-01-06 15:52:30|45.91|45.73|45.91|45.73|45.92|45.74|45.91|45.73|3
1736178760000|2025-01-06 15:52:40|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736178770000|2025-01-06 15:52:50|45.92|45.74|45.94|45.76|45.94|45.76|45.91|45.73|5
1736178780000|2025-01-06 15:53:00|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736178790000|2025-01-06 15:53:10|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736178800000|2025-01-06 15:53:20|45.93|45.75|45.98|45.8|45.98|45.8|45.92|45.74|6
1736178810000|2025-01-06 15:53:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736178820000|2025-01-06 15:53:40|46|45.82|46|45.82|46|45.82|46|45.82|1
1736178830000|2025-01-06 15:53:50|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|3
1736178840000|2025-01-06 15:54:00|46.02|45.84|46|45.82|46.03|45.85|45.99|45.81|9
1736178850000|2025-01-06 15:54:10|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736178860000|2025-01-06 15:54:20|45.95|45.77|45.94|45.76|45.95|45.77|45.91|45.73|7
1736178870000|2025-01-06 15:54:30|45.95|45.77|45.9|45.72|45.95|45.77|45.9|45.72|5
1736178880000|2025-01-06 15:54:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178890000|2025-01-06 15:54:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736178920000|2025-01-06 15:55:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178930000|2025-01-06 15:55:30|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736178940000|2025-01-06 15:55:40|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1736178950000|2025-01-06 15:55:50|45.95|45.77|45.96|45.78|45.97|45.79|45.95|45.77|6
1736178970000|2025-01-06 15:56:10|45.95|45.77|45.94|45.76|45.96|45.78|45.93|45.75|6
1736178980000|2025-01-06 15:56:20|45.95|45.77|45.95|45.77|45.95|45.77|45.94|45.76|3
1736178990000|2025-01-06 15:56:30|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736179000000|2025-01-06 15:56:40|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|4
1736179010000|2025-01-06 15:56:50|45.93|45.75|45.94|45.76|45.95|45.77|45.93|45.75|4
1736179020000|2025-01-06 15:57:00|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|5
1736179030000|2025-01-06 15:57:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736179050000|2025-01-06 15:57:30|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736179060000|2025-01-06 15:57:40|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736179070000|2025-01-06 15:57:50|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736179090000|2025-01-06 15:58:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736179100000|2025-01-06 15:58:20|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1736179110000|2025-01-06 15:58:30|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736179120000|2025-01-06 15:58:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736179130000|2025-01-06 15:58:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736179150000|2025-01-06 15:59:10|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1736179160000|2025-01-06 15:59:20|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736179170000|2025-01-06 15:59:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736179180000|2025-01-06 15:59:40|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1736179190000|2025-01-06 15:59:50|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736179200000|2025-01-06 16:00:00|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736179210000|2025-01-06 16:00:10|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736179220000|2025-01-06 16:00:20|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736179230000|2025-01-06 16:00:30|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736179240000|2025-01-06 16:00:40|45.97|45.79|45.99|45.81|45.99|45.81|45.97|45.79|3
1736179260000|2025-01-06 16:01:00|46|45.82|46.02|45.84|46.02|45.84|46|45.82|3
1736179270000|2025-01-06 16:01:10|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736179300000|2025-01-06 16:01:40|46.01|45.83|46.01|45.83|46.01|45.83|45.99|45.81|4
1736179310000|2025-01-06 16:01:50|46.02|45.84|46.04|45.86|46.04|45.86|46.01|45.83|4
1736179320000|2025-01-06 16:02:00|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736179350000|2025-01-06 16:02:30|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|2
1736179360000|2025-01-06 16:02:40|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|4
1736179370000|2025-01-06 16:02:50|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|3
1736179380000|2025-01-06 16:03:00|46.1|45.92|46.12|45.94|46.12|45.94|46.1|45.92|3
1736179390000|2025-01-06 16:03:10|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|2
1736179400000|2025-01-06 16:03:20|46.07|45.89|46.08|45.9|46.09|45.91|46.07|45.89|8
1736179410000|2025-01-06 16:03:30|46.09|45.91|46.12|45.94|46.12|45.94|46.09|45.91|4
1736179420000|2025-01-06 16:03:40|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1736179430000|2025-01-06 16:03:50|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736179440000|2025-01-06 16:04:00|46.15|45.97|46.15|45.97|46.16|45.98|46.15|45.97|3
1736179450000|2025-01-06 16:04:10|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736179460000|2025-01-06 16:04:20|46.15|45.97|46.14|45.96|46.16|45.98|46.14|45.96|4
1736179470000|2025-01-06 16:04:30|46.13|45.95|46.13|45.95|46.14|45.96|46.13|45.95|3
1736179480000|2025-01-06 16:04:40|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|5
1736179490000|2025-01-06 16:04:50|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736179500000|2025-01-06 16:05:00|46.14|45.96|46.17|45.99|46.17|45.99|46.13|45.95|7
1736179510000|2025-01-06 16:05:10|46.18|46|46.18|46|46.18|46|46.18|46|1
1736179520000|2025-01-06 16:05:20|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736179530000|2025-01-06 16:05:30|46.18|46|46.14|45.96|46.18|46|46.14|45.96|4
1736179540000|2025-01-06 16:05:40|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|5
1736179550000|2025-01-06 16:05:50|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1736179560000|2025-01-06 16:06:00|46.11|45.93|46.11|45.93|46.11|45.93|46.1|45.92|3
1736179570000|2025-01-06 16:06:10|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736179580000|2025-01-06 16:06:20|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|4
1736179590000|2025-01-06 16:06:30|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736179600000|2025-01-06 16:06:40|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736179610000|2025-01-06 16:06:50|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736179620000|2025-01-06 16:07:00|46.06|45.88|46.05|45.87|46.07|45.89|46.05|45.87|4
1736179630000|2025-01-06 16:07:10|46.07|45.89|46.06|45.88|46.08|45.9|46.05|45.87|5
1736179650000|2025-01-06 16:07:30|46.05|45.87|46.07|45.89|46.07|45.89|46.05|45.87|3
1736179660000|2025-01-06 16:07:40|46.06|45.88|46.08|45.9|46.08|45.9|46.06|45.88|2
1736179670000|2025-01-06 16:07:50|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736179680000|2025-01-06 16:08:00|46.1|45.92|46.12|45.94|46.14|45.96|46.09|45.91|8
1736179690000|2025-01-06 16:08:10|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1736179700000|2025-01-06 16:08:20|46.11|45.93|46.11|45.93|46.11|45.93|46.1|45.92|3
1736179710000|2025-01-06 16:08:30|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1736179720000|2025-01-06 16:08:40|46.13|45.95|46.13|45.95|46.14|45.96|46.13|45.95|3
1736179730000|2025-01-06 16:08:50|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736179740000|2025-01-06 16:09:00|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736179760000|2025-01-06 16:09:20|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736179770000|2025-01-06 16:09:30|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736179780000|2025-01-06 16:09:40|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736179790000|2025-01-06 16:09:50|46.15|45.97|46.2|46.02|46.2|46.02|46.15|45.97|5
1736179800000|2025-01-06 16:10:00|46.21|46.03|46.23|46.05|46.27|46.09|46.21|46.03|10
1736179810000|2025-01-06 16:10:10|46.24|46.06|46.27|46.09|46.27|46.09|46.24|46.06|5
1736179820000|2025-01-06 16:10:20|46.28|46.1|46.29|46.11|46.29|46.11|46.27|46.09|6
1736179830000|2025-01-06 16:10:30|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|4
1736179840000|2025-01-06 16:10:40|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|2
1736179850000|2025-01-06 16:10:50|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1736179860000|2025-01-06 16:11:00|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736179870000|2025-01-06 16:11:10|46.23|46.05|46.2|46.02|46.23|46.05|46.2|46.02|4
1736179880000|2025-01-06 16:11:20|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736179890000|2025-01-06 16:11:30|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736179900000|2025-01-06 16:11:40|46.2|46.02|46.21|46.03|46.21|46.03|46.19|46.01|6
1736179910000|2025-01-06 16:11:50|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|3
1736179920000|2025-01-06 16:12:00|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|2
1736179930000|2025-01-06 16:12:10|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|2
1736179940000|2025-01-06 16:12:20|46.21|46.03|46.2|46.02|46.21|46.03|46.19|46.01|6
1736179950000|2025-01-06 16:12:30|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|4
1736179960000|2025-01-06 16:12:40|46.23|46.05|46.27|46.09|46.27|46.09|46.23|46.05|5
1736179970000|2025-01-06 16:12:50|46.28|46.1|46.28|46.1|46.28|46.1|46.27|46.09|3
1736179980000|2025-01-06 16:13:00|46.29|46.11|46.33|46.15|46.33|46.15|46.29|46.11|5
1736179990000|2025-01-06 16:13:10|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|2
1736180000000|2025-01-06 16:13:20|46.34|46.16|46.35|46.17|46.35|46.17|46.34|46.16|2
1736180010000|2025-01-06 16:13:30|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|2
1736180020000|2025-01-06 16:13:40|46.38|46.2|46.39|46.21|46.39|46.21|46.37|46.19|4
1736180030000|2025-01-06 16:13:50|46.38|46.2|46.38|46.2|46.38|46.2|46.38|46.2|1
1736180040000|2025-01-06 16:14:00|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|2
1736180050000|2025-01-06 16:14:10|46.35|46.17|46.34|46.16|46.35|46.17|46.32|46.14|9
1736180060000|2025-01-06 16:14:20|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1736180070000|2025-01-06 16:14:30|46.36|46.18|46.35|46.17|46.36|46.18|46.34|46.16|4
1736180080000|2025-01-06 16:14:40|46.34|46.16|46.34|46.16|46.34|46.16|46.34|46.16|1
1736180090000|2025-01-06 16:14:50|46.33|46.15|46.33|46.15|46.34|46.16|46.32|46.14|6
1736180100000|2025-01-06 16:15:00|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|2
1736180110000|2025-01-06 16:15:10|46.34|46.16|46.34|46.16|46.34|46.16|46.33|46.15|3
1736180120000|2025-01-06 16:15:20|46.35|46.17|46.37|46.19|46.37|46.19|46.35|46.17|5
1736180130000|2025-01-06 16:15:30|46.38|46.2|46.34|46.16|46.38|46.2|46.34|46.16|5
1736180140000|2025-01-06 16:15:40|46.35|46.17|46.36|46.18|46.36|46.18|46.35|46.17|2
1736180150000|2025-01-06 16:15:50|46.35|46.17|46.34|46.16|46.35|46.17|46.34|46.16|2
1736180160000|2025-01-06 16:16:00|46.32|46.14|46.31|46.13|46.32|46.14|46.31|46.13|2
1736180170000|2025-01-06 16:16:10|46.3|46.12|46.3|46.12|46.3|46.12|46.29|46.11|3
1736180180000|2025-01-06 16:16:20|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1736180190000|2025-01-06 16:16:30|46.33|46.15|46.33|46.15|46.34|46.16|46.33|46.15|3
1736180200000|2025-01-06 16:16:40|46.35|46.17|46.38|46.2|46.38|46.2|46.35|46.17|4
1736180210000|2025-01-06 16:16:50|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1736180220000|2025-01-06 16:17:00|46.38|46.2|46.36|46.18|46.38|46.2|46.36|46.18|3
1736180230000|2025-01-06 16:17:10|46.35|46.17|46.33|46.15|46.35|46.17|46.33|46.15|5
1736180250000|2025-01-06 16:17:30|46.34|46.16|46.35|46.17|46.35|46.17|46.34|46.16|2
1736180260000|2025-01-06 16:17:40|46.36|46.18|46.36|46.18|46.37|46.19|46.36|46.18|3
1736180270000|2025-01-06 16:17:50|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1736180280000|2025-01-06 16:18:00|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|3
1736180290000|2025-01-06 16:18:10|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|3
1736180300000|2025-01-06 16:18:20|46.3|46.12|46.3|46.12|46.32|46.14|46.3|46.12|7
1736180310000|2025-01-06 16:18:30|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736180360000|2025-01-06 16:19:20|46.27|46.09|46.25|46.07|46.27|46.09|46.24|46.06|3
1736180370000|2025-01-06 16:19:30|46.24|46.06|46.22|46.04|46.24|46.06|46.22|46.04|3
1736180380000|2025-01-06 16:19:40|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|2
1736180390000|2025-01-06 16:19:50|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736180400000|2025-01-06 16:20:00|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|2
1736180410000|2025-01-06 16:20:10|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736180420000|2025-01-06 16:20:20|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1736180440000|2025-01-06 16:20:40|46.23|46.05|46.26|46.08|46.26|46.08|46.23|46.05|4
1736180450000|2025-01-06 16:20:50|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736180460000|2025-01-06 16:21:00|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736180470000|2025-01-06 16:21:10|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736180520000|2025-01-06 16:22:00|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736180530000|2025-01-06 16:22:10|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736180540000|2025-01-06 16:22:20|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736180550000|2025-01-06 16:22:30|46.24|46.06|46.24|46.06|46.25|46.07|46.24|46.06|3
1736180570000|2025-01-06 16:22:50|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1736180620000|2025-01-06 16:23:40|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736180630000|2025-01-06 16:23:50|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736180670000|2025-01-06 16:24:30|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736180680000|2025-01-06 16:24:40|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736180700000|2025-01-06 16:25:00|46.17|45.99|46.16|45.98|46.18|46|46.16|45.98|3
1736180710000|2025-01-06 16:25:10|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736180720000|2025-01-06 16:25:20|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736180740000|2025-01-06 16:25:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736180750000|2025-01-06 16:25:50|46.16|45.98|46.15|45.97|46.17|45.99|46.15|45.97|8
1736180760000|2025-01-06 16:26:00|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736180770000|2025-01-06 16:26:10|46.15|45.97|46.15|45.97|46.15|45.97|46.14|45.96|3
1736180820000|2025-01-06 16:27:00|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1736180830000|2025-01-06 16:27:10|46.17|45.99|46.16|45.98|46.17|45.99|46.11|45.93|5
1736180840000|2025-01-06 16:27:20|46.17|45.99|46.17|45.99|46.18|46|46.17|45.99|3
1736180860000|2025-01-06 16:27:40|46.18|46|46.18|46|46.18|46|46.18|46|1
1736180870000|2025-01-06 16:27:50|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|3
1736180880000|2025-01-06 16:28:00|46.17|45.99|46.18|46|46.18|46|46.16|45.98|3
1736180890000|2025-01-06 16:28:10|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|3
1736180900000|2025-01-06 16:28:20|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736180910000|2025-01-06 16:28:30|46.16|45.98|46.17|45.99|46.17|45.99|46.16|45.98|4
1736180920000|2025-01-06 16:28:40|46.18|46|46.19|46.01|46.19|46.01|46.18|46|2
1736180930000|2025-01-06 16:28:50|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736180940000|2025-01-06 16:29:00|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736180960000|2025-01-06 16:29:20|46.2|46.02|46.2|46.02|46.21|46.03|46.2|46.02|3
1736180970000|2025-01-06 16:29:30|46.21|46.03|46.21|46.03|46.21|46.03|46.2|46.02|3
1736180980000|2025-01-06 16:29:40|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736181000000|2025-01-06 16:30:00|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|3
1736181010000|2025-01-06 16:30:10|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736181020000|2025-01-06 16:30:20|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736181030000|2025-01-06 16:30:30|46.23|46.05|46.24|46.06|46.24|46.06|46.23|46.05|4
1736181040000|2025-01-06 16:30:40|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736181060000|2025-01-06 16:31:00|46.22|46.04|46.18|46|46.22|46.04|46.18|46|7
1736181080000|2025-01-06 16:31:20|46.19|46.01|46.22|46.04|46.22|46.04|46.19|46.01|3
1736181090000|2025-01-06 16:31:30|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|3
1736181100000|2025-01-06 16:31:40|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736181110000|2025-01-06 16:31:50|46.21|46.03|46.21|46.03|46.21|46.03|46.2|46.02|3
1736181120000|2025-01-06 16:32:00|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736181130000|2025-01-06 16:32:10|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736181140000|2025-01-06 16:32:20|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736181150000|2025-01-06 16:32:30|46.19|46.01|46.18|46|46.2|46.02|46.18|46|6
1736181160000|2025-01-06 16:32:40|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736181180000|2025-01-06 16:33:00|46.17|45.99|46.12|45.94|46.17|45.99|46.12|45.94|3
1736181190000|2025-01-06 16:33:10|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736181200000|2025-01-06 16:33:20|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736181210000|2025-01-06 16:33:30|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|2
1736181230000|2025-01-06 16:33:50|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736181240000|2025-01-06 16:34:00|46.06|45.88|46.06|45.88|46.07|45.89|46.06|45.88|3
1736181250000|2025-01-06 16:34:10|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736181260000|2025-01-06 16:34:20|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736181280000|2025-01-06 16:34:40|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1736181290000|2025-01-06 16:34:50|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736181300000|2025-01-06 16:35:00|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736181310000|2025-01-06 16:35:10|46.04|45.86|46.04|45.86|46.05|45.87|46.04|45.86|5
1736181320000|2025-01-06 16:35:20|46.03|45.85|46.01|45.83|46.03|45.85|46.01|45.83|3
1736181330000|2025-01-06 16:35:30|46|45.82|46|45.82|46|45.82|46|45.82|1
1736181340000|2025-01-06 16:35:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736181350000|2025-01-06 16:35:50|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736181360000|2025-01-06 16:36:00|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|6
1736181370000|2025-01-06 16:36:10|45.95|45.77|45.93|45.75|45.95|45.77|45.92|45.74|5
1736181390000|2025-01-06 16:36:30|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736181410000|2025-01-06 16:36:50|45.96|45.78|45.98|45.8|45.98|45.8|45.96|45.78|3
1736181420000|2025-01-06 16:37:00|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736181430000|2025-01-06 16:37:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736181440000|2025-01-06 16:37:20|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736181490000|2025-01-06 16:38:10|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1736181500000|2025-01-06 16:38:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736181510000|2025-01-06 16:38:30|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|3
1736181520000|2025-01-06 16:38:40|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736181530000|2025-01-06 16:38:50|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736181540000|2025-01-06 16:39:00|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736181550000|2025-01-06 16:39:10|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736181560000|2025-01-06 16:39:20|46.02|45.84|46.01|45.83|46.02|45.84|46.01|45.83|2
1736181570000|2025-01-06 16:39:30|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|4
1736181580000|2025-01-06 16:39:40|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736181590000|2025-01-06 16:39:50|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|2
1736181610000|2025-01-06 16:40:10|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|4
1736181620000|2025-01-06 16:40:20|46.1|45.92|46.12|45.94|46.12|45.94|46.1|45.92|3
1736181630000|2025-01-06 16:40:30|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736181640000|2025-01-06 16:40:40|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1736181650000|2025-01-06 16:40:50|46.08|45.9|46.06|45.88|46.08|45.9|46.06|45.88|2
1736181660000|2025-01-06 16:41:00|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|5
1736181670000|2025-01-06 16:41:10|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1736181680000|2025-01-06 16:41:20|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736181690000|2025-01-06 16:41:30|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|3
1736181700000|2025-01-06 16:41:40|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|3
1736181710000|2025-01-06 16:41:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736181720000|2025-01-06 16:42:00|46.11|45.93|46.11|45.93|46.11|45.93|46.1|45.92|3
1736181730000|2025-01-06 16:42:10|46.1|45.92|46.07|45.89|46.1|45.92|46.07|45.89|3
1736181740000|2025-01-06 16:42:20|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|2
1736181750000|2025-01-06 16:42:30|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|5
1736181760000|2025-01-06 16:42:40|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|2
1736181780000|2025-01-06 16:43:00|46.09|45.91|46.15|45.97|46.15|45.97|46.09|45.91|4
1736181810000|2025-01-06 16:43:30|46.12|45.94|46.13|45.95|46.13|45.95|46.11|45.93|4
1736181830000|2025-01-06 16:43:50|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736181840000|2025-01-06 16:44:00|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736181860000|2025-01-06 16:44:20|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736181870000|2025-01-06 16:44:30|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736181880000|2025-01-06 16:44:40|46.13|45.95|46.13|45.95|46.14|45.96|46.13|45.95|3
1736181890000|2025-01-06 16:44:50|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736181910000|2025-01-06 16:45:10|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736181920000|2025-01-06 16:45:20|46.09|45.91|46.08|45.9|46.09|45.91|46.08|45.9|2
1736181930000|2025-01-06 16:45:30|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|4
1736181960000|2025-01-06 16:46:00|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736181970000|2025-01-06 16:46:10|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1736182000000|2025-01-06 16:46:40|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|2
1736182010000|2025-01-06 16:46:50|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736182020000|2025-01-06 16:47:00|45.99|45.81|45.96|45.78|45.99|45.81|45.96|45.78|2
1736182030000|2025-01-06 16:47:10|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736182040000|2025-01-06 16:47:20|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736182050000|2025-01-06 16:47:30|45.95|45.77|45.92|45.74|45.95|45.77|45.92|45.74|4
1736182060000|2025-01-06 16:47:40|45.9|45.72|45.87|45.69|45.9|45.72|45.87|45.69|4
1736182070000|2025-01-06 16:47:50|45.86|45.68|45.86|45.68|45.87|45.69|45.86|45.68|3
1736182080000|2025-01-06 16:48:00|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|4
1736182090000|2025-01-06 16:48:10|45.87|45.69|45.87|45.69|45.87|45.69|45.86|45.68|3
1736182100000|2025-01-06 16:48:20|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736182120000|2025-01-06 16:48:40|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|6
1736182130000|2025-01-06 16:48:50|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|5
1736182140000|2025-01-06 16:49:00|45.83|45.65|45.8|45.62|45.83|45.65|45.8|45.62|4
1736182160000|2025-01-06 16:49:20|45.79|45.61|45.77|45.59|45.79|45.61|45.77|45.59|2
1736182170000|2025-01-06 16:49:30|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|3
1736182180000|2025-01-06 16:49:40|45.77|45.59|45.83|45.65|45.83|45.65|45.76|45.58|10
1736182190000|2025-01-06 16:49:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736182200000|2025-01-06 16:50:00|45.86|45.68|45.88|45.7|45.88|45.7|45.86|45.68|2
1736182210000|2025-01-06 16:50:10|45.89|45.71|45.93|45.75|45.93|45.75|45.89|45.71|3
1736182220000|2025-01-06 16:50:20|45.94|45.76|45.99|45.81|46|45.82|45.94|45.76|7
1736182230000|2025-01-06 16:50:30|45.98|45.8|45.97|45.79|45.98|45.8|45.95|45.77|6
1736182240000|2025-01-06 16:50:40|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736182250000|2025-01-06 16:50:50|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1736182260000|2025-01-06 16:51:00|45.98|45.8|46.01|45.83|46.01|45.83|45.98|45.8|4
1736182270000|2025-01-06 16:51:10|46.02|45.84|46.07|45.89|46.07|45.89|46.02|45.84|5
1736182280000|2025-01-06 16:51:20|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736182290000|2025-01-06 16:51:30|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736182300000|2025-01-06 16:51:40|46.09|45.91|46.11|45.93|46.11|45.93|46.09|45.91|3
1736182310000|2025-01-06 16:51:50|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|2
1736182320000|2025-01-06 16:52:00|46.14|45.96|46.14|45.96|46.16|45.98|46.14|45.96|4
1736182330000|2025-01-06 16:52:10|46.12|45.94|46.14|45.96|46.15|45.97|46.12|45.94|7
1736182340000|2025-01-06 16:52:20|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|3
1736182350000|2025-01-06 16:52:30|46.12|45.94|46.11|45.93|46.12|45.94|46.1|45.92|4
1736182360000|2025-01-06 16:52:40|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736182370000|2025-01-06 16:52:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736182380000|2025-01-06 16:53:00|46.09|45.91|46.05|45.87|46.09|45.91|46.05|45.87|5
1736182390000|2025-01-06 16:53:10|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|2
1736182400000|2025-01-06 16:53:20|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1736182410000|2025-01-06 16:53:30|46.1|45.92|46.1|45.92|46.11|45.93|46.1|45.92|3
1736182420000|2025-01-06 16:53:40|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736182430000|2025-01-06 16:53:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736182440000|2025-01-06 16:54:00|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736182450000|2025-01-06 16:54:10|46.11|45.93|46.14|45.96|46.14|45.96|46.11|45.93|3
1736182470000|2025-01-06 16:54:30|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736182480000|2025-01-06 16:54:40|46.17|45.99|46.25|46.07|46.25|46.07|46.17|45.99|4
1736182490000|2025-01-06 16:54:50|46.26|46.08|46.26|46.08|46.26|46.08|46.25|46.07|3
1736182500000|2025-01-06 16:55:00|46.25|46.07|46.23|46.05|46.25|46.07|46.23|46.05|2
1736182510000|2025-01-06 16:55:10|46.22|46.04|46.21|46.03|46.22|46.04|46.19|46.01|5
1736182520000|2025-01-06 16:55:20|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736182530000|2025-01-06 16:55:30|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736182540000|2025-01-06 16:55:40|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736182550000|2025-01-06 16:55:50|46.19|46.01|46.16|45.98|46.19|46.01|46.16|45.98|3
1736182560000|2025-01-06 16:56:00|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736182570000|2025-01-06 16:56:10|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736182580000|2025-01-06 16:56:20|46.18|46|46.2|46.02|46.2|46.02|46.18|46|2
1736182590000|2025-01-06 16:56:30|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736182600000|2025-01-06 16:56:40|46.19|46.01|46.16|45.98|46.19|46.01|46.16|45.98|4
1736182610000|2025-01-06 16:56:50|46.17|45.99|46.19|46.01|46.19|46.01|46.16|45.98|5
1736182620000|2025-01-06 16:57:00|46.2|46.02|46.2|46.02|46.21|46.03|46.19|46.01|5
1736182640000|2025-01-06 16:57:20|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736182650000|2025-01-06 16:57:30|46.18|46|46.18|46|46.18|46|46.18|46|1
1736182660000|2025-01-06 16:57:40|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736182670000|2025-01-06 16:57:50|46.18|46|46.16|45.98|46.18|46|46.15|45.97|5
1736182680000|2025-01-06 16:58:00|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736182690000|2025-01-06 16:58:10|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|3
1736182710000|2025-01-06 16:58:30|46.15|45.97|46.08|45.9|46.15|45.97|46.08|45.9|8
1736182720000|2025-01-06 16:58:40|46.07|45.89|46.04|45.86|46.07|45.89|46.04|45.86|4
1736182730000|2025-01-06 16:58:50|46.03|45.85|46|45.82|46.03|45.85|46|45.82|3
1736182740000|2025-01-06 16:59:00|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736182750000|2025-01-06 16:59:10|46|45.82|46|45.82|46|45.82|46|45.82|1
1736182760000|2025-01-06 16:59:20|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736182770000|2025-01-06 16:59:30|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736182790000|2025-01-06 16:59:50|46.01|45.83|46|45.82|46.01|45.83|46|45.82|4
1736182800000|2025-01-06 17:00:00|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1736182810000|2025-01-06 17:00:10|46.02|45.84|45.99|45.81|46.02|45.84|45.98|45.8|6
1736182820000|2025-01-06 17:00:20|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736182830000|2025-01-06 17:00:30|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|5
1736182840000|2025-01-06 17:00:40|45.93|45.75|45.95|45.77|45.96|45.78|45.93|45.75|6
1736182850000|2025-01-06 17:00:50|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1736182860000|2025-01-06 17:01:00|45.95|45.77|45.92|45.74|45.95|45.77|45.92|45.74|5
1736182870000|2025-01-06 17:01:10|45.93|45.75|45.94|45.76|45.95|45.77|45.93|45.75|4
1736182880000|2025-01-06 17:01:20|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736182890000|2025-01-06 17:01:30|45.93|45.75|45.91|45.73|45.93|45.75|45.91|45.73|3
1736182900000|2025-01-06 17:01:40|45.92|45.74|45.92|45.74|45.94|45.76|45.92|45.74|5
1736182910000|2025-01-06 17:01:50|45.91|45.73|45.92|45.74|45.94|45.76|45.91|45.73|6
1736182920000|2025-01-06 17:02:00|45.93|45.75|45.97|45.79|45.98|45.8|45.93|45.75|5
1736182930000|2025-01-06 17:02:10|45.96|45.78|45.93|45.75|45.96|45.78|45.93|45.75|3
1736182940000|2025-01-06 17:02:20|45.94|45.76|45.93|45.75|45.94|45.76|45.92|45.74|4
1736182950000|2025-01-06 17:02:30|45.94|45.76|45.96|45.78|45.96|45.78|45.93|45.75|5
1736182960000|2025-01-06 17:02:40|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1736182980000|2025-01-06 17:03:00|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736182990000|2025-01-06 17:03:10|45.92|45.74|45.87|45.69|45.92|45.74|45.87|45.69|6
1736183000000|2025-01-06 17:03:20|45.86|45.68|45.84|45.66|45.86|45.68|45.84|45.66|3
1736183010000|2025-01-06 17:03:30|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|6
1736183020000|2025-01-06 17:03:40|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736183030000|2025-01-06 17:03:50|45.84|45.66|45.85|45.67|45.85|45.67|45.83|45.65|4
1736183040000|2025-01-06 17:04:00|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|4
1736183050000|2025-01-06 17:04:10|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736183060000|2025-01-06 17:04:20|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736183070000|2025-01-06 17:04:30|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|3
1736183090000|2025-01-06 17:04:50|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736183100000|2025-01-06 17:05:00|45.82|45.64|45.84|45.66|45.86|45.68|45.81|45.63|9
1736183110000|2025-01-06 17:05:10|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|3
1736183120000|2025-01-06 17:05:20|45.82|45.64|45.81|45.63|45.83|45.65|45.81|45.63|4
1736183130000|2025-01-06 17:05:30|45.82|45.64|45.82|45.64|45.82|45.64|45.81|45.63|3
1736183140000|2025-01-06 17:05:40|45.83|45.65|45.87|45.69|45.87|45.69|45.83|45.65|5
1736183150000|2025-01-06 17:05:50|45.88|45.7|45.83|45.65|45.88|45.7|45.83|45.65|6
1736183160000|2025-01-06 17:06:00|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|3
1736183170000|2025-01-06 17:06:10|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|3
1736183190000|2025-01-06 17:06:30|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736183200000|2025-01-06 17:06:40|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1736183240000|2025-01-06 17:07:20|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|2
1736183250000|2025-01-06 17:07:30|45.84|45.66|45.84|45.66|45.85|45.67|45.84|45.66|3
1736183260000|2025-01-06 17:07:40|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|7
1736183280000|2025-01-06 17:08:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736183290000|2025-01-06 17:08:10|45.86|45.68|45.91|45.73|45.91|45.73|45.86|45.68|4
1736183300000|2025-01-06 17:08:20|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736183310000|2025-01-06 17:08:30|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736183320000|2025-01-06 17:08:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736183330000|2025-01-06 17:08:50|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736183340000|2025-01-06 17:09:00|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736183350000|2025-01-06 17:09:10|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1736183360000|2025-01-06 17:09:20|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736183380000|2025-01-06 17:09:40|45.97|45.79|45.96|45.78|45.97|45.79|45.95|45.77|6
1736183390000|2025-01-06 17:09:50|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736183400000|2025-01-06 17:10:00|45.94|45.76|45.93|45.75|45.94|45.76|45.92|45.74|4
1736183410000|2025-01-06 17:10:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736183420000|2025-01-06 17:10:20|45.92|45.74|45.93|45.75|45.94|45.76|45.92|45.74|4
1736183430000|2025-01-06 17:10:30|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736183440000|2025-01-06 17:10:40|45.92|45.74|45.9|45.72|45.92|45.74|45.89|45.71|6
1736183460000|2025-01-06 17:11:00|45.89|45.71|45.86|45.68|45.9|45.72|45.85|45.67|9
1736183470000|2025-01-06 17:11:10|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|4
1736183490000|2025-01-06 17:11:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736183500000|2025-01-06 17:11:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736183510000|2025-01-06 17:11:50|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736183520000|2025-01-06 17:12:00|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736183530000|2025-01-06 17:12:10|45.87|45.69|45.91|45.73|45.91|45.73|45.87|45.69|3
1736183540000|2025-01-06 17:12:20|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736183560000|2025-01-06 17:12:40|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736183570000|2025-01-06 17:12:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736183580000|2025-01-06 17:13:00|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|2
1736183590000|2025-01-06 17:13:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736183610000|2025-01-06 17:13:30|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736183620000|2025-01-06 17:13:40|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736183630000|2025-01-06 17:13:50|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736183640000|2025-01-06 17:14:00|45.86|45.68|45.84|45.66|45.86|45.68|45.84|45.66|8
1736183650000|2025-01-06 17:14:10|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1736183660000|2025-01-06 17:14:20|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736183670000|2025-01-06 17:14:30|45.81|45.63|45.84|45.66|45.84|45.66|45.81|45.63|4
1736183680000|2025-01-06 17:14:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736183690000|2025-01-06 17:14:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736183700000|2025-01-06 17:15:00|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1736183710000|2025-01-06 17:15:10|45.86|45.68|45.86|45.68|45.88|45.7|45.86|45.68|5
1736183720000|2025-01-06 17:15:20|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|4
1736183750000|2025-01-06 17:15:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736183760000|2025-01-06 17:16:00|45.78|45.6|45.77|45.59|45.78|45.6|45.76|45.58|4
1736183780000|2025-01-06 17:16:20|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|4
1736183790000|2025-01-06 17:16:30|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1736183800000|2025-01-06 17:16:40|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1736183810000|2025-01-06 17:16:50|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736183820000|2025-01-06 17:17:00|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1736183830000|2025-01-06 17:17:10|45.77|45.59|45.79|45.61|45.79|45.61|45.77|45.59|3
1736183840000|2025-01-06 17:17:20|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1736183850000|2025-01-06 17:17:30|45.78|45.6|45.78|45.6|45.78|45.6|45.77|45.59|3
1736183860000|2025-01-06 17:17:40|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|5
1736183870000|2025-01-06 17:17:50|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1736183880000|2025-01-06 17:18:00|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736183890000|2025-01-06 17:18:10|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|4
1736183900000|2025-01-06 17:18:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736183910000|2025-01-06 17:18:30|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736183920000|2025-01-06 17:18:40|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|3
1736183930000|2025-01-06 17:18:50|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736183950000|2025-01-06 17:19:10|45.7|45.52|45.66|45.48|45.7|45.52|45.66|45.48|5
1736183960000|2025-01-06 17:19:20|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1736184000000|2025-01-06 17:20:00|45.65|45.47|45.64|45.46|45.66|45.48|45.64|45.46|4
1736184010000|2025-01-06 17:20:10|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736184020000|2025-01-06 17:20:20|45.66|45.48|45.65|45.47|45.67|45.49|45.65|45.47|4
1736184030000|2025-01-06 17:20:30|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1736184040000|2025-01-06 17:20:40|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736184050000|2025-01-06 17:20:50|45.7|45.52|45.72|45.54|45.72|45.54|45.7|45.52|3
1736184070000|2025-01-06 17:21:10|45.73|45.55|45.77|45.59|45.77|45.59|45.73|45.55|4
1736184080000|2025-01-06 17:21:20|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736184090000|2025-01-06 17:21:30|45.75|45.57|45.76|45.58|45.76|45.58|45.74|45.56|3
1736184100000|2025-01-06 17:21:40|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|3
1736184110000|2025-01-06 17:21:50|45.78|45.6|45.8|45.62|45.8|45.62|45.78|45.6|3
1736184120000|2025-01-06 17:22:00|45.81|45.63|45.85|45.67|45.85|45.67|45.81|45.63|4
1736184130000|2025-01-06 17:22:10|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736184140000|2025-01-06 17:22:20|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1736184150000|2025-01-06 17:22:30|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1736184160000|2025-01-06 17:22:40|45.84|45.66|45.82|45.64|45.84|45.66|45.82|45.64|5
1736184170000|2025-01-06 17:22:50|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736184190000|2025-01-06 17:23:10|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|2
1736184200000|2025-01-06 17:23:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736184210000|2025-01-06 17:23:30|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1736184220000|2025-01-06 17:23:40|45.85|45.67|45.87|45.69|45.87|45.69|45.85|45.67|3
1736184230000|2025-01-06 17:23:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736184270000|2025-01-06 17:24:30|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736184280000|2025-01-06 17:24:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736184290000|2025-01-06 17:24:50|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736184300000|2025-01-06 17:25:00|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736184310000|2025-01-06 17:25:10|45.89|45.71|45.86|45.68|45.89|45.71|45.86|45.68|4
1736184320000|2025-01-06 17:25:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736184330000|2025-01-06 17:25:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736184340000|2025-01-06 17:25:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736184350000|2025-01-06 17:25:50|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|4
1736184360000|2025-01-06 17:26:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736184380000|2025-01-06 17:26:20|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736184390000|2025-01-06 17:26:30|45.85|45.67|45.85|45.67|45.86|45.68|45.84|45.66|5
1736184420000|2025-01-06 17:27:00|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|4
1736184440000|2025-01-06 17:27:20|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736184450000|2025-01-06 17:27:30|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736184460000|2025-01-06 17:27:40|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736184470000|2025-01-06 17:27:50|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736184480000|2025-01-06 17:28:00|45.8|45.62|45.78|45.6|45.81|45.63|45.78|45.6|5
1736184490000|2025-01-06 17:28:10|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736184500000|2025-01-06 17:28:20|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736184510000|2025-01-06 17:28:30|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|5
1736184520000|2025-01-06 17:28:40|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1736184530000|2025-01-06 17:28:50|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736184550000|2025-01-06 17:29:10|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|4
1736184570000|2025-01-06 17:29:30|45.74|45.56|45.77|45.59|45.77|45.59|45.74|45.56|4
1736184590000|2025-01-06 17:29:50|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736184600000|2025-01-06 17:30:00|45.75|45.57|45.75|45.57|45.75|45.57|45.74|45.56|3
1736184610000|2025-01-06 17:30:10|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736184620000|2025-01-06 17:30:20|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1736184630000|2025-01-06 17:30:30|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1736184640000|2025-01-06 17:30:40|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|6
1736184650000|2025-01-06 17:30:50|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736184660000|2025-01-06 17:31:00|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1736184670000|2025-01-06 17:31:10|45.77|45.59|45.74|45.56|45.77|45.59|45.74|45.56|6
1736184680000|2025-01-06 17:31:20|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736184690000|2025-01-06 17:31:30|45.69|45.51|45.7|45.52|45.7|45.52|45.69|45.51|2
1736184700000|2025-01-06 17:31:40|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736184710000|2025-01-06 17:31:50|45.72|45.54|45.72|45.54|45.72|45.54|45.71|45.53|3
1736184720000|2025-01-06 17:32:00|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736184730000|2025-01-06 17:32:10|45.72|45.54|45.72|45.54|45.72|45.54|45.71|45.53|5
1736184740000|2025-01-06 17:32:20|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1736184750000|2025-01-06 17:32:30|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736184760000|2025-01-06 17:32:40|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|2
1736184770000|2025-01-06 17:32:50|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1736184790000|2025-01-06 17:33:10|45.76|45.58|45.78|45.6|45.78|45.6|45.76|45.58|3
1736184810000|2025-01-06 17:33:30|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|4
1736184820000|2025-01-06 17:33:40|45.8|45.62|45.8|45.62|45.8|45.62|45.79|45.61|3
1736184830000|2025-01-06 17:33:50|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736184850000|2025-01-06 17:34:10|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736184860000|2025-01-06 17:34:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736184930000|2025-01-06 17:35:30|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|3
1736184940000|2025-01-06 17:35:40|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|5
1736184950000|2025-01-06 17:35:50|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736184960000|2025-01-06 17:36:00|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|5
1736184970000|2025-01-06 17:36:10|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736184990000|2025-01-06 17:36:30|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736185000000|2025-01-06 17:36:40|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736185040000|2025-01-06 17:37:20|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736185050000|2025-01-06 17:37:30|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|5
1736185060000|2025-01-06 17:37:40|45.71|45.53|45.67|45.49|45.71|45.53|45.67|45.49|4
1736185070000|2025-01-06 17:37:50|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736185080000|2025-01-06 17:38:00|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736185090000|2025-01-06 17:38:10|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1736185100000|2025-01-06 17:38:20|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736185110000|2025-01-06 17:38:30|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736185120000|2025-01-06 17:38:40|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736185140000|2025-01-06 17:39:00|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736185150000|2025-01-06 17:39:10|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736185160000|2025-01-06 17:39:20|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736185210000|2025-01-06 17:40:10|45.56|45.38|45.5|45.32|45.56|45.38|45.5|45.32|6
1736185220000|2025-01-06 17:40:20|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736185230000|2025-01-06 17:40:30|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1736185240000|2025-01-06 17:40:40|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736185250000|2025-01-06 17:40:50|45.48|45.3|45.48|45.3|45.48|45.3|45.47|45.29|3
1736185260000|2025-01-06 17:41:00|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|4
1736185270000|2025-01-06 17:41:10|45.47|45.29|45.47|45.29|45.48|45.3|45.47|45.29|3
1736185280000|2025-01-06 17:41:20|45.46|45.28|45.42|45.24|45.46|45.28|45.42|45.24|3
1736185300000|2025-01-06 17:41:40|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736185310000|2025-01-06 17:41:50|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736185320000|2025-01-06 17:42:00|45.37|45.19|45.32|45.14|45.37|45.19|45.32|45.14|6
1736185330000|2025-01-06 17:42:10|45.31|45.13|45.26|45.08|45.31|45.13|45.26|45.08|4
1736185350000|2025-01-06 17:42:30|45.31|45.13|45.29|45.11|45.31|45.13|45.28|45.1|5
1736185360000|2025-01-06 17:42:40|45.28|45.1|45.31|45.13|45.32|45.14|45.26|45.08|10
1736185370000|2025-01-06 17:42:50|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736185380000|2025-01-06 17:43:00|45.27|45.09|45.29|45.11|45.3|45.12|45.27|45.09|4
1736185390000|2025-01-06 17:43:10|45.31|45.13|45.31|45.13|45.32|45.14|45.31|45.13|3
1736185400000|2025-01-06 17:43:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736185410000|2025-01-06 17:43:30|45.3|45.12|45.26|45.08|45.31|45.13|45.26|45.08|4
1736185430000|2025-01-06 17:43:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736185440000|2025-01-06 17:44:00|45.28|45.1|45.3|45.12|45.3|45.12|45.28|45.1|3
1736185450000|2025-01-06 17:44:10|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736185460000|2025-01-06 17:44:20|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736185470000|2025-01-06 17:44:30|45.33|45.15|45.38|45.2|45.38|45.2|45.33|45.15|4
1736185480000|2025-01-06 17:44:40|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736185490000|2025-01-06 17:44:50|45.35|45.17|45.33|45.15|45.35|45.17|45.33|45.15|3
1736185500000|2025-01-06 17:45:00|45.32|45.14|45.32|45.14|45.33|45.15|45.31|45.13|5
1736185510000|2025-01-06 17:45:10|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|4
1736185520000|2025-01-06 17:45:20|45.28|45.1|45.29|45.11|45.3|45.12|45.27|45.09|6
1736185530000|2025-01-06 17:45:30|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736185540000|2025-01-06 17:45:40|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736185550000|2025-01-06 17:45:50|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|3
1736185560000|2025-01-06 17:46:00|45.39|45.21|45.4|45.22|45.4|45.22|45.37|45.19|8
1736185570000|2025-01-06 17:46:10|45.39|45.21|45.43|45.25|45.43|45.25|45.39|45.21|5
1736185580000|2025-01-06 17:46:20|45.44|45.26|45.45|45.27|45.45|45.27|45.44|45.26|6
1736185590000|2025-01-06 17:46:30|45.44|45.26|45.46|45.28|45.46|45.28|45.43|45.25|10
1736185600000|2025-01-06 17:46:40|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736185610000|2025-01-06 17:46:50|45.47|45.29|45.48|45.3|45.49|45.31|45.47|45.29|4
1736185620000|2025-01-06 17:47:00|45.49|45.31|45.49|45.31|45.49|45.31|45.48|45.3|5
1736185640000|2025-01-06 17:47:20|45.48|45.3|45.48|45.3|45.49|45.31|45.47|45.29|4
1736185650000|2025-01-06 17:47:30|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736185660000|2025-01-06 17:47:40|45.5|45.32|45.52|45.34|45.52|45.34|45.5|45.32|2
1736185670000|2025-01-06 17:47:50|45.53|45.35|45.55|45.37|45.55|45.37|45.53|45.35|3
1736185680000|2025-01-06 17:48:00|45.54|45.36|45.52|45.34|45.54|45.36|45.51|45.33|5
1736185690000|2025-01-06 17:48:10|45.54|45.36|45.54|45.36|45.54|45.36|45.53|45.35|5
1736185700000|2025-01-06 17:48:20|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736185710000|2025-01-06 17:48:30|45.54|45.36|45.54|45.36|45.54|45.36|45.53|45.35|3
1736185720000|2025-01-06 17:48:40|45.53|45.35|45.55|45.37|45.55|45.37|45.53|45.35|7
1736185740000|2025-01-06 17:49:00|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1736185750000|2025-01-06 17:49:10|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736185760000|2025-01-06 17:49:20|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736185770000|2025-01-06 17:49:30|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|3
1736185780000|2025-01-06 17:49:40|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1736185790000|2025-01-06 17:49:50|45.57|45.39|45.59|45.41|45.59|45.41|45.57|45.39|3
1736185800000|2025-01-06 17:50:00|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736185810000|2025-01-06 17:50:10|45.57|45.39|45.56|45.38|45.57|45.39|45.55|45.37|4
1736185820000|2025-01-06 17:50:20|45.55|45.37|45.56|45.38|45.57|45.39|45.55|45.37|4
1736185830000|2025-01-06 17:50:30|45.55|45.37|45.49|45.31|45.55|45.37|45.49|45.31|5
1736185840000|2025-01-06 17:50:40|45.5|45.32|45.52|45.34|45.52|45.34|45.5|45.32|3
1736185850000|2025-01-06 17:50:50|45.53|45.35|45.52|45.34|45.53|45.35|45.52|45.34|6
1736185860000|2025-01-06 17:51:00|45.53|45.35|45.53|45.35|45.53|45.35|45.51|45.33|5
1736185870000|2025-01-06 17:51:10|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|4
1736185880000|2025-01-06 17:51:20|45.55|45.37|45.56|45.38|45.57|45.39|45.55|45.37|4
1736185890000|2025-01-06 17:51:30|45.54|45.36|45.51|45.33|45.54|45.36|45.51|45.33|10
1736185900000|2025-01-06 17:51:40|45.52|45.34|45.54|45.36|45.54|45.36|45.52|45.34|3
1736185920000|2025-01-06 17:52:00|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736185930000|2025-01-06 17:52:10|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1736185940000|2025-01-06 17:52:20|45.55|45.37|45.57|45.39|45.57|45.39|45.55|45.37|5
1736185950000|2025-01-06 17:52:30|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|4
1736185960000|2025-01-06 17:52:40|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736185990000|2025-01-06 17:53:10|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736186000000|2025-01-06 17:53:20|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|5
1736186010000|2025-01-06 17:53:30|45.61|45.43|45.63|45.45|45.63|45.45|45.61|45.43|3
1736186040000|2025-01-06 17:54:00|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736186050000|2025-01-06 17:54:10|45.66|45.48|45.69|45.51|45.69|45.51|45.66|45.48|4
1736186060000|2025-01-06 17:54:20|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|2
1736186070000|2025-01-06 17:54:30|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736186090000|2025-01-06 17:54:50|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736186100000|2025-01-06 17:55:00|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736186110000|2025-01-06 17:55:10|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1736186120000|2025-01-06 17:55:20|45.73|45.55|45.71|45.53|45.73|45.55|45.7|45.52|4
1736186130000|2025-01-06 17:55:30|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|2
1736186140000|2025-01-06 17:55:40|45.7|45.52|45.7|45.52|45.7|45.52|45.69|45.51|3
1736186150000|2025-01-06 17:55:50|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736186160000|2025-01-06 17:56:00|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736186170000|2025-01-06 17:56:10|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736186180000|2025-01-06 17:56:20|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736186190000|2025-01-06 17:56:30|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1736186210000|2025-01-06 17:56:50|45.68|45.5|45.67|45.49|45.69|45.51|45.67|45.49|4
1736186220000|2025-01-06 17:57:00|45.68|45.5|45.66|45.48|45.68|45.5|45.66|45.48|3
1736186230000|2025-01-06 17:57:10|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1736186240000|2025-01-06 17:57:20|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736186260000|2025-01-06 17:57:40|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736186280000|2025-01-06 17:58:00|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736186290000|2025-01-06 17:58:10|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1736186310000|2025-01-06 17:58:30|45.65|45.47|45.64|45.46|45.65|45.47|45.63|45.45|4
1736186330000|2025-01-06 17:58:50|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736186340000|2025-01-06 17:59:00|45.62|45.44|45.62|45.44|45.63|45.45|45.62|45.44|3
1736186350000|2025-01-06 17:59:10|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736186360000|2025-01-06 17:59:20|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1736186370000|2025-01-06 17:59:30|45.66|45.48|45.68|45.5|45.68|45.5|45.66|45.48|3
1736186380000|2025-01-06 17:59:40|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1736186390000|2025-01-06 17:59:50|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1736186400000|2025-01-06 18:00:00|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|5
1736186410000|2025-01-06 18:00:10|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1736186430000|2025-01-06 18:00:30|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|2
1736186440000|2025-01-06 18:00:40|45.67|45.49|45.67|45.49|45.68|45.5|45.67|45.49|3
1736186450000|2025-01-06 18:00:50|45.68|45.5|45.67|45.49|45.68|45.5|45.66|45.48|4
1736186460000|2025-01-06 18:01:00|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736186470000|2025-01-06 18:01:10|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736186480000|2025-01-06 18:01:20|45.66|45.48|45.64|45.46|45.66|45.48|45.64|45.46|2
1736186490000|2025-01-06 18:01:30|45.63|45.45|45.6|45.42|45.63|45.45|45.6|45.42|4
1736186500000|2025-01-06 18:01:40|45.61|45.43|45.57|45.39|45.61|45.43|45.57|45.39|4
1736186510000|2025-01-06 18:01:50|45.56|45.38|45.6|45.42|45.6|45.42|45.56|45.38|4
1736186520000|2025-01-06 18:02:00|45.59|45.41|45.53|45.35|45.59|45.41|45.53|45.35|6
1736186540000|2025-01-06 18:02:20|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1736186550000|2025-01-06 18:02:30|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736186570000|2025-01-06 18:02:50|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1736186580000|2025-01-06 18:03:00|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736186590000|2025-01-06 18:03:10|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1736186600000|2025-01-06 18:03:20|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1736186610000|2025-01-06 18:03:30|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736186620000|2025-01-06 18:03:40|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1736186630000|2025-01-06 18:03:50|45.55|45.37|45.54|45.36|45.55|45.37|45.53|45.35|4
1736186650000|2025-01-06 18:04:10|45.55|45.37|45.53|45.35|45.55|45.37|45.53|45.35|3
1736186660000|2025-01-06 18:04:20|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736186680000|2025-01-06 18:04:40|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736186690000|2025-01-06 18:04:50|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736186700000|2025-01-06 18:05:00|45.47|45.29|45.44|45.26|45.47|45.29|45.44|45.26|6
1736186720000|2025-01-06 18:05:20|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1736186730000|2025-01-06 18:05:30|45.44|45.26|45.44|45.26|45.44|45.26|45.43|45.25|3
1736186750000|2025-01-06 18:05:50|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|4
1736186760000|2025-01-06 18:06:00|45.45|45.27|45.47|45.29|45.47|45.29|45.45|45.27|5
1736186770000|2025-01-06 18:06:10|45.46|45.28|45.42|45.24|45.46|45.28|45.42|45.24|4
1736186790000|2025-01-06 18:06:30|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736186810000|2025-01-06 18:06:50|45.42|45.24|45.42|45.24|45.42|45.24|45.41|45.23|3
1736186820000|2025-01-06 18:07:00|45.41|45.23|45.41|45.23|45.41|45.23|45.4|45.22|3
1736186830000|2025-01-06 18:07:10|45.42|45.24|45.41|45.23|45.42|45.24|45.4|45.22|4
1736186850000|2025-01-06 18:07:30|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736186860000|2025-01-06 18:07:40|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736186900000|2025-01-06 18:08:20|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736186940000|2025-01-06 18:09:00|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736186950000|2025-01-06 18:09:10|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|2
1736186960000|2025-01-06 18:09:20|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736186970000|2025-01-06 18:09:30|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736186980000|2025-01-06 18:09:40|45.42|45.24|45.4|45.22|45.42|45.24|45.4|45.22|3
1736186990000|2025-01-06 18:09:50|45.39|45.21|45.39|45.21|45.39|45.21|45.38|45.2|5
1736187000000|2025-01-06 18:10:00|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736187010000|2025-01-06 18:10:10|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736187030000|2025-01-06 18:10:30|45.38|45.2|45.38|45.2|45.38|45.2|45.37|45.19|3
1736187040000|2025-01-06 18:10:40|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736187060000|2025-01-06 18:11:00|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|3
1736187070000|2025-01-06 18:11:10|45.39|45.21|45.39|45.21|45.4|45.22|45.39|45.21|3
1736187080000|2025-01-06 18:11:20|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736187090000|2025-01-06 18:11:30|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736187120000|2025-01-06 18:12:00|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736187130000|2025-01-06 18:12:10|45.37|45.19|45.37|45.19|45.38|45.2|45.37|45.19|9
1736187140000|2025-01-06 18:12:20|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736187160000|2025-01-06 18:12:40|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736187170000|2025-01-06 18:12:50|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736187180000|2025-01-06 18:13:00|45.39|45.21|45.39|45.21|45.39|45.21|45.38|45.2|3
1736187190000|2025-01-06 18:13:10|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|5
1736187200000|2025-01-06 18:13:20|45.41|45.23|45.39|45.21|45.41|45.23|45.38|45.2|5
1736187210000|2025-01-06 18:13:30|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1736187220000|2025-01-06 18:13:40|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1736187230000|2025-01-06 18:13:50|45.41|45.23|45.43|45.25|45.43|45.25|45.41|45.23|3
1736187260000|2025-01-06 18:14:20|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736187270000|2025-01-06 18:14:30|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736187300000|2025-01-06 18:15:00|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736187310000|2025-01-06 18:15:10|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|4
1736187350000|2025-01-06 18:15:50|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736187360000|2025-01-06 18:16:00|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736187380000|2025-01-06 18:16:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736187400000|2025-01-06 18:16:40|45.42|45.24|45.44|45.26|45.44|45.26|45.42|45.24|3
1736187410000|2025-01-06 18:16:50|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736187420000|2025-01-06 18:17:00|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736187430000|2025-01-06 18:17:10|45.49|45.31|45.49|45.31|45.5|45.32|45.49|45.31|3
1736187440000|2025-01-06 18:17:20|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736187450000|2025-01-06 18:17:30|45.46|45.28|45.43|45.25|45.46|45.28|45.43|45.25|3
1736187460000|2025-01-06 18:17:40|45.44|45.26|45.46|45.28|45.46|45.28|45.44|45.26|2
1736187470000|2025-01-06 18:17:50|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|2
1736187490000|2025-01-06 18:18:10|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736187500000|2025-01-06 18:18:20|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736187510000|2025-01-06 18:18:30|45.53|45.35|45.54|45.36|45.54|45.36|45.53|45.35|2
1736187520000|2025-01-06 18:18:40|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736187530000|2025-01-06 18:18:50|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736187560000|2025-01-06 18:19:20|45.58|45.4|45.57|45.39|45.58|45.4|45.55|45.37|6
1736187570000|2025-01-06 18:19:30|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736187590000|2025-01-06 18:19:50|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|3
1736187610000|2025-01-06 18:20:10|45.59|45.41|45.62|45.44|45.62|45.44|45.59|45.41|4
1736187620000|2025-01-06 18:20:20|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736187630000|2025-01-06 18:20:30|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736187640000|2025-01-06 18:20:40|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|5
1736187650000|2025-01-06 18:20:50|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736187660000|2025-01-06 18:21:00|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1736187670000|2025-01-06 18:21:10|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736187680000|2025-01-06 18:21:20|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736187690000|2025-01-06 18:21:30|45.65|45.47|45.67|45.49|45.67|45.49|45.65|45.47|3
1736187710000|2025-01-06 18:21:50|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1736187720000|2025-01-06 18:22:00|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736187740000|2025-01-06 18:22:20|45.69|45.51|45.69|45.51|45.7|45.52|45.69|45.51|3
1736187750000|2025-01-06 18:22:30|45.68|45.5|45.66|45.48|45.69|45.51|45.63|45.45|9
1736187760000|2025-01-06 18:22:40|45.65|45.47|45.63|45.45|45.65|45.47|45.63|45.45|3
1736187770000|2025-01-06 18:22:50|45.62|45.44|45.61|45.43|45.63|45.45|45.6|45.42|5
1736187780000|2025-01-06 18:23:00|45.62|45.44|45.66|45.48|45.66|45.48|45.62|45.44|2
1736187790000|2025-01-06 18:23:10|45.67|45.49|45.69|45.51|45.69|45.51|45.67|45.49|3
1736187800000|2025-01-06 18:23:20|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736187810000|2025-01-06 18:23:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736187820000|2025-01-06 18:23:40|45.69|45.51|45.68|45.5|45.7|45.52|45.68|45.5|6
1736187830000|2025-01-06 18:23:50|45.69|45.51|45.65|45.47|45.69|45.51|45.65|45.47|5
1736187840000|2025-01-06 18:24:00|45.63|45.45|45.61|45.43|45.64|45.46|45.61|45.43|5
1736187850000|2025-01-06 18:24:10|45.6|45.42|45.56|45.38|45.6|45.42|45.56|45.38|4
1736187860000|2025-01-06 18:24:20|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736187870000|2025-01-06 18:24:30|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736187880000|2025-01-06 18:24:40|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1736187890000|2025-01-06 18:24:50|45.5|45.32|45.49|45.31|45.51|45.33|45.49|45.31|4
1736187900000|2025-01-06 18:25:00|45.48|45.3|45.47|45.29|45.48|45.3|45.45|45.27|5
1736187910000|2025-01-06 18:25:10|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736187920000|2025-01-06 18:25:20|45.45|45.27|45.47|45.29|45.47|45.29|45.45|45.27|3
1736187940000|2025-01-06 18:25:40|45.46|45.28|45.46|45.28|45.46|45.28|45.44|45.26|4
1736187950000|2025-01-06 18:25:50|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736187990000|2025-01-06 18:26:30|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736188000000|2025-01-06 18:26:40|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|2
1736188040000|2025-01-06 18:27:20|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736188070000|2025-01-06 18:27:50|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|4
1736188100000|2025-01-06 18:28:20|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1736188120000|2025-01-06 18:28:40|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736188170000|2025-01-06 18:29:30|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736188180000|2025-01-06 18:29:40|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1736188190000|2025-01-06 18:29:50|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736188200000|2025-01-06 18:30:00|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736188210000|2025-01-06 18:30:10|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736188220000|2025-01-06 18:30:20|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736188250000|2025-01-06 18:30:50|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736188260000|2025-01-06 18:31:00|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736188290000|2025-01-06 18:31:30|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736188300000|2025-01-06 18:31:40|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736188310000|2025-01-06 18:31:50|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1736188320000|2025-01-06 18:32:00|45.49|45.31|45.47|45.29|45.49|45.31|45.47|45.29|9
1736188330000|2025-01-06 18:32:10|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736188350000|2025-01-06 18:32:30|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736188360000|2025-01-06 18:32:40|45.47|45.29|45.47|45.29|45.47|45.29|45.46|45.28|3
1736188370000|2025-01-06 18:32:50|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736188380000|2025-01-06 18:33:00|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736188390000|2025-01-06 18:33:10|45.48|45.3|45.48|45.3|45.48|45.3|45.47|45.29|3
1736188400000|2025-01-06 18:33:20|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736188410000|2025-01-06 18:33:30|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736188510000|2025-01-06 18:35:10|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1736188520000|2025-01-06 18:35:20|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736188530000|2025-01-06 18:35:30|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1736188550000|2025-01-06 18:35:50|45.52|45.34|45.5|45.32|45.52|45.34|45.5|45.32|3
1736188560000|2025-01-06 18:36:00|45.51|45.33|45.48|45.3|45.51|45.33|45.48|45.3|2
1736188570000|2025-01-06 18:36:10|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736188590000|2025-01-06 18:36:30|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736188600000|2025-01-06 18:36:40|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736188610000|2025-01-06 18:36:50|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736188620000|2025-01-06 18:37:00|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736188630000|2025-01-06 18:37:10|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|4
1736188640000|2025-01-06 18:37:20|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736188650000|2025-01-06 18:37:30|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1736188660000|2025-01-06 18:37:40|45.43|45.25|45.44|45.26|45.44|45.26|45.42|45.24|6
1736188670000|2025-01-06 18:37:50|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736188690000|2025-01-06 18:38:10|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736188700000|2025-01-06 18:38:20|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736188710000|2025-01-06 18:38:30|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736188720000|2025-01-06 18:38:40|45.46|45.28|45.47|45.29|45.47|45.29|45.46|45.28|4
1736188730000|2025-01-06 18:38:50|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736188740000|2025-01-06 18:39:00|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|2
1736188750000|2025-01-06 18:39:10|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736188760000|2025-01-06 18:39:20|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|2
1736188770000|2025-01-06 18:39:30|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|2
1736188790000|2025-01-06 18:39:50|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736188800000|2025-01-06 18:40:00|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|2
1736188810000|2025-01-06 18:40:10|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736188820000|2025-01-06 18:40:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736188830000|2025-01-06 18:40:30|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736188870000|2025-01-06 18:41:10|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736188880000|2025-01-06 18:41:20|45.41|45.23|45.39|45.21|45.41|45.23|45.39|45.21|3
1736188890000|2025-01-06 18:41:30|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|2
1736188900000|2025-01-06 18:41:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736188910000|2025-01-06 18:41:50|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736188920000|2025-01-06 18:42:00|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736188940000|2025-01-06 18:42:20|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736188950000|2025-01-06 18:42:30|45.31|45.13|45.32|45.14|45.33|45.15|45.31|45.13|4
1736188970000|2025-01-06 18:42:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736188980000|2025-01-06 18:43:00|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736189020000|2025-01-06 18:43:40|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|4
1736189040000|2025-01-06 18:44:00|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736189050000|2025-01-06 18:44:10|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736189060000|2025-01-06 18:44:20|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736189070000|2025-01-06 18:44:30|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736189100000|2025-01-06 18:45:00|45.34|45.16|45.33|45.15|45.35|45.17|45.33|45.15|4
1736189110000|2025-01-06 18:45:10|45.32|45.14|45.33|45.15|45.34|45.16|45.32|45.14|3
1736189120000|2025-01-06 18:45:20|45.34|45.16|45.33|45.15|45.35|45.17|45.33|45.15|6
1736189130000|2025-01-06 18:45:30|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|4
1736189140000|2025-01-06 18:45:40|45.32|45.14|45.27|45.09|45.32|45.14|45.27|45.09|4
1736189150000|2025-01-06 18:45:50|45.26|45.08|45.26|45.08|45.27|45.09|45.26|45.08|3
1736189160000|2025-01-06 18:46:00|45.27|45.09|45.31|45.13|45.31|45.13|45.27|45.09|4
1736189170000|2025-01-06 18:46:10|45.34|45.16|45.35|45.17|45.35|45.17|45.33|45.15|4
1736189180000|2025-01-06 18:46:20|45.36|45.18|45.38|45.2|45.38|45.2|45.36|45.18|3
1736189190000|2025-01-06 18:46:30|45.37|45.19|45.37|45.19|45.38|45.2|45.37|45.19|3
1736189200000|2025-01-06 18:46:40|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736189210000|2025-01-06 18:46:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736189220000|2025-01-06 18:47:00|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736189230000|2025-01-06 18:47:10|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736189240000|2025-01-06 18:47:20|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|3
1736189250000|2025-01-06 18:47:30|45.32|45.14|45.32|45.14|45.33|45.15|45.32|45.14|3
1736189270000|2025-01-06 18:47:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736189280000|2025-01-06 18:48:00|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736189290000|2025-01-06 18:48:10|45.32|45.14|45.31|45.13|45.32|45.14|45.3|45.12|6
1736189300000|2025-01-06 18:48:20|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736189310000|2025-01-06 18:48:30|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736189320000|2025-01-06 18:48:40|45.29|45.11|45.29|45.11|45.3|45.12|45.29|45.11|3
1736189330000|2025-01-06 18:48:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736189340000|2025-01-06 18:49:00|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736189350000|2025-01-06 18:49:10|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736189360000|2025-01-06 18:49:20|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1736189370000|2025-01-06 18:49:30|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736189380000|2025-01-06 18:49:40|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|2
1736189390000|2025-01-06 18:49:50|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1736189410000|2025-01-06 18:50:10|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736189420000|2025-01-06 18:50:20|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|6
1736189430000|2025-01-06 18:50:30|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736189440000|2025-01-06 18:50:40|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736189460000|2025-01-06 18:51:00|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736189470000|2025-01-06 18:51:10|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736189480000|2025-01-06 18:51:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736189490000|2025-01-06 18:51:30|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736189500000|2025-01-06 18:51:40|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|5
1736189510000|2025-01-06 18:51:50|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736189540000|2025-01-06 18:52:20|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736189550000|2025-01-06 18:52:30|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736189560000|2025-01-06 18:52:40|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736189570000|2025-01-06 18:52:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736189580000|2025-01-06 18:53:00|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736189610000|2025-01-06 18:53:30|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736189640000|2025-01-06 18:54:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736189650000|2025-01-06 18:54:10|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736189660000|2025-01-06 18:54:20|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|3
1736189670000|2025-01-06 18:54:30|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736189680000|2025-01-06 18:54:40|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736189700000|2025-01-06 18:55:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736189710000|2025-01-06 18:55:10|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736189720000|2025-01-06 18:55:20|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736189730000|2025-01-06 18:55:30|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|3
1736189740000|2025-01-06 18:55:40|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|4
1736189750000|2025-01-06 18:55:50|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736189760000|2025-01-06 18:56:00|45.21|45.03|45.24|45.06|45.24|45.06|45.21|45.03|4
1736189770000|2025-01-06 18:56:10|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736189780000|2025-01-06 18:56:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736189810000|2025-01-06 18:56:50|45.23|45.05|45.24|45.06|45.25|45.07|45.23|45.05|4
1736189820000|2025-01-06 18:57:00|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736189830000|2025-01-06 18:57:10|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736189840000|2025-01-06 18:57:20|45.25|45.07|45.23|45.05|45.26|45.08|45.23|45.05|3
1736189850000|2025-01-06 18:57:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736189860000|2025-01-06 18:57:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736189870000|2025-01-06 18:57:50|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|3
1736189880000|2025-01-06 18:58:00|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736189890000|2025-01-06 18:58:10|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736189900000|2025-01-06 18:58:20|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736189910000|2025-01-06 18:58:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736189930000|2025-01-06 18:58:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736189940000|2025-01-06 18:59:00|45.26|45.08|45.24|45.06|45.26|45.08|45.24|45.06|2
1736189950000|2025-01-06 18:59:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736189960000|2025-01-06 18:59:20|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736189970000|2025-01-06 18:59:30|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736190000000|2025-01-06 19:00:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|4
1736190010000|2025-01-06 19:00:10|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|4
1736190020000|2025-01-06 19:00:20|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736190030000|2025-01-06 19:00:30|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736190040000|2025-01-06 19:00:40|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736190050000|2025-01-06 19:00:50|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736190090000|2025-01-06 19:01:30|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736190110000|2025-01-06 19:01:50|45.26|45.08|45.24|45.06|45.26|45.08|45.24|45.06|3
1736190120000|2025-01-06 19:02:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736190130000|2025-01-06 19:02:10|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736190150000|2025-01-06 19:02:30|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|4
1736190160000|2025-01-06 19:02:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|6
1736190170000|2025-01-06 19:02:50|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|3
1736190180000|2025-01-06 19:03:00|45.23|45.05|45.22|45.04|45.24|45.06|45.22|45.04|4
1736190190000|2025-01-06 19:03:10|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736190200000|2025-01-06 19:03:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736190220000|2025-01-06 19:03:40|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736190230000|2025-01-06 19:03:50|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736190240000|2025-01-06 19:04:00|45.24|45.06|45.24|45.06|45.25|45.07|45.23|45.05|5
1736190250000|2025-01-06 19:04:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736190260000|2025-01-06 19:04:20|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736190270000|2025-01-06 19:04:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736190290000|2025-01-06 19:04:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736190300000|2025-01-06 19:05:00|45.22|45.04|45.22|45.04|45.22|45.04|45.21|45.03|5
1736190310000|2025-01-06 19:05:10|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736190320000|2025-01-06 19:05:20|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736190340000|2025-01-06 19:05:40|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736190350000|2025-01-06 19:05:50|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736190360000|2025-01-06 19:06:00|45.25|45.07|45.25|45.07|45.26|45.08|45.24|45.06|5
1736190380000|2025-01-06 19:06:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736190390000|2025-01-06 19:06:30|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736190400000|2025-01-06 19:06:40|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|2
1736190410000|2025-01-06 19:06:50|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736190420000|2025-01-06 19:07:00|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736190500000|2025-01-06 19:08:20|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736190510000|2025-01-06 19:08:30|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736190570000|2025-01-06 19:09:30|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736190590000|2025-01-06 19:09:50|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736190610000|2025-01-06 19:10:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736190620000|2025-01-06 19:10:20|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736190630000|2025-01-06 19:10:30|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736190660000|2025-01-06 19:11:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736190740000|2025-01-06 19:12:20|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736190780000|2025-01-06 19:13:00|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|6
1736190790000|2025-01-06 19:13:10|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736190800000|2025-01-06 19:13:20|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1736190810000|2025-01-06 19:13:30|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736190840000|2025-01-06 19:14:00|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736190860000|2025-01-06 19:14:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736190870000|2025-01-06 19:14:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|4
1736190880000|2025-01-06 19:14:40|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736190890000|2025-01-06 19:14:50|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|5
1736190900000|2025-01-06 19:15:00|45.28|45.1|45.3|45.12|45.3|45.12|45.28|45.1|3
1736190910000|2025-01-06 19:15:10|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736190920000|2025-01-06 19:15:20|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1736190940000|2025-01-06 19:15:40|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|4
1736190950000|2025-01-06 19:15:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|4
1736190960000|2025-01-06 19:16:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736190970000|2025-01-06 19:16:10|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736190980000|2025-01-06 19:16:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736190990000|2025-01-06 19:16:30|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736191010000|2025-01-06 19:16:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736191250000|2025-01-06 19:20:50|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736191260000|2025-01-06 19:21:00|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|7
1736191310000|2025-01-06 19:21:50|45.26|45.08|45.23|45.05|45.26|45.08|45.23|45.05|8
1736191320000|2025-01-06 19:22:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736191330000|2025-01-06 19:22:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736191350000|2025-01-06 19:22:30|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736191410000|2025-01-06 19:23:30|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736191450000|2025-01-06 19:24:10|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736191470000|2025-01-06 19:24:30|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736191480000|2025-01-06 19:24:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736191490000|2025-01-06 19:24:50|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736191500000|2025-01-06 19:25:00|45.31|45.13|45.3|45.12|45.31|45.13|45.29|45.11|4
1736191520000|2025-01-06 19:25:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736191540000|2025-01-06 19:25:40|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736191550000|2025-01-06 19:25:50|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736191570000|2025-01-06 19:26:10|45.29|45.11|45.27|45.09|45.29|45.11|45.27|45.09|3
1736191580000|2025-01-06 19:26:20|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|4
1736191600000|2025-01-06 19:26:40|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736191610000|2025-01-06 19:26:50|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736191620000|2025-01-06 19:27:00|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736191630000|2025-01-06 19:27:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736191640000|2025-01-06 19:27:20|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736191660000|2025-01-06 19:27:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736191690000|2025-01-06 19:28:10|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736191700000|2025-01-06 19:28:20|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736191710000|2025-01-06 19:28:30|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736191730000|2025-01-06 19:28:50|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736191740000|2025-01-06 19:29:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736191750000|2025-01-06 19:29:10|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736191760000|2025-01-06 19:29:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736191770000|2025-01-06 19:29:30|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736191780000|2025-01-06 19:29:40|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736191790000|2025-01-06 19:29:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736191800000|2025-01-06 19:30:00|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736191810000|2025-01-06 19:30:10|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|3
1736191840000|2025-01-06 19:30:40|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736191850000|2025-01-06 19:30:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736191860000|2025-01-06 19:31:00|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736191870000|2025-01-06 19:31:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736191880000|2025-01-06 19:31:20|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736191900000|2025-01-06 19:31:40|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736191910000|2025-01-06 19:31:50|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736191920000|2025-01-06 19:32:00|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736191960000|2025-01-06 19:32:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736191980000|2025-01-06 19:33:00|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736192000000|2025-01-06 19:33:20|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736192040000|2025-01-06 19:34:00|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736192060000|2025-01-06 19:34:20|45.31|45.13|45.32|45.14|45.32|45.14|45.3|45.12|4
1736192070000|2025-01-06 19:34:30|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736192080000|2025-01-06 19:34:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736192090000|2025-01-06 19:34:50|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736192100000|2025-01-06 19:35:00|45.31|45.13|45.31|45.13|45.32|45.14|45.31|45.13|3
1736192120000|2025-01-06 19:35:20|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736192130000|2025-01-06 19:35:30|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736192140000|2025-01-06 19:35:40|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736192170000|2025-01-06 19:36:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736192180000|2025-01-06 19:36:20|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736192210000|2025-01-06 19:36:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736192220000|2025-01-06 19:37:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736192270000|2025-01-06 19:37:50|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736192280000|2025-01-06 19:38:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736192460000|2025-01-06 19:41:00|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736192470000|2025-01-06 19:41:10|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736192490000|2025-01-06 19:41:30|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736192520000|2025-01-06 19:42:00|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736192530000|2025-01-06 19:42:10|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736192540000|2025-01-06 19:42:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736192550000|2025-01-06 19:42:30|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736192560000|2025-01-06 19:42:40|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|6
1736192580000|2025-01-06 19:43:00|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|3
1736192600000|2025-01-06 19:43:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736192610000|2025-01-06 19:43:30|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|3
1736192620000|2025-01-06 19:43:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736192630000|2025-01-06 19:43:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736192640000|2025-01-06 19:44:00|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|4
1736192650000|2025-01-06 19:44:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736192660000|2025-01-06 19:44:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736192680000|2025-01-06 19:44:40|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736192760000|2025-01-06 19:46:00|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1736192770000|2025-01-06 19:46:10|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736192780000|2025-01-06 19:46:20|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736192790000|2025-01-06 19:46:30|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736192850000|2025-01-06 19:47:30|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736192860000|2025-01-06 19:47:40|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736192880000|2025-01-06 19:48:00|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736192890000|2025-01-06 19:48:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736192910000|2025-01-06 19:48:30|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736192930000|2025-01-06 19:48:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736192940000|2025-01-06 19:49:00|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736192950000|2025-01-06 19:49:10|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|3
1736192960000|2025-01-06 19:49:20|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736192980000|2025-01-06 19:49:40|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736192990000|2025-01-06 19:49:50|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|4
1736193000000|2025-01-06 19:50:00|45.37|45.19|45.35|45.17|45.38|45.2|45.35|45.17|4
1736193010000|2025-01-06 19:50:10|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736193020000|2025-01-06 19:50:20|45.35|45.17|45.34|45.16|45.35|45.17|45.34|45.16|2
1736193030000|2025-01-06 19:50:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736193040000|2025-01-06 19:50:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736193050000|2025-01-06 19:50:50|45.33|45.15|45.32|45.14|45.33|45.15|45.32|45.14|2
1736193060000|2025-01-06 19:51:00|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736193070000|2025-01-06 19:51:10|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|4
1736193080000|2025-01-06 19:51:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736193090000|2025-01-06 19:51:30|45.32|45.14|45.33|45.15|45.33|45.15|45.31|45.13|4
1736193100000|2025-01-06 19:51:40|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736193130000|2025-01-06 19:52:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736193140000|2025-01-06 19:52:20|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736193150000|2025-01-06 19:52:30|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736193170000|2025-01-06 19:52:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736193180000|2025-01-06 19:53:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736193200000|2025-01-06 19:53:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736193220000|2025-01-06 19:53:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736193230000|2025-01-06 19:53:50|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736193240000|2025-01-06 19:54:00|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736193260000|2025-01-06 19:54:20|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736193280000|2025-01-06 19:54:40|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736193300000|2025-01-06 19:55:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736193400000|2025-01-06 19:56:40|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736193410000|2025-01-06 19:56:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|6
1736193420000|2025-01-06 19:57:00|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736193450000|2025-01-06 19:57:30|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736193460000|2025-01-06 19:57:40|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736193480000|2025-01-06 19:58:00|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736193500000|2025-01-06 19:58:20|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736193530000|2025-01-06 19:58:50|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736193540000|2025-01-06 19:59:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736193580000|2025-01-06 19:59:40|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|2
1736193590000|2025-01-06 19:59:50|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736193600000|2025-01-06 20:00:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736193620000|2025-01-06 20:00:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736193640000|2025-01-06 20:00:40|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736193650000|2025-01-06 20:00:50|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736193660000|2025-01-06 20:01:00|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736193670000|2025-01-06 20:01:10|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736193690000|2025-01-06 20:01:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736193700000|2025-01-06 20:01:40|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736193710000|2025-01-06 20:01:50|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736193720000|2025-01-06 20:02:00|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|3
1736193730000|2025-01-06 20:02:10|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736193740000|2025-01-06 20:02:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736193750000|2025-01-06 20:02:30|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736193760000|2025-01-06 20:02:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736193770000|2025-01-06 20:02:50|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736193780000|2025-01-06 20:03:00|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|4
1736193800000|2025-01-06 20:03:20|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736193810000|2025-01-06 20:03:30|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736193830000|2025-01-06 20:03:50|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736193840000|2025-01-06 20:04:00|45.27|45.09|45.29|45.11|45.29|45.11|45.27|45.09|2
1736193850000|2025-01-06 20:04:10|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736193860000|2025-01-06 20:04:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736193870000|2025-01-06 20:04:30|45.29|45.11|45.27|45.09|45.29|45.11|45.27|45.09|3
1736193890000|2025-01-06 20:04:50|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736193900000|2025-01-06 20:05:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736193910000|2025-01-06 20:05:10|45.26|45.08|45.25|45.07|45.26|45.08|45.24|45.06|4
1736193920000|2025-01-06 20:05:20|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736193930000|2025-01-06 20:05:30|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736193940000|2025-01-06 20:05:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194030000|2025-01-06 20:07:10|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736194050000|2025-01-06 20:07:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736194070000|2025-01-06 20:07:50|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736194080000|2025-01-06 20:08:00|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|3
1736194090000|2025-01-06 20:08:10|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736194140000|2025-01-06 20:09:00|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736194170000|2025-01-06 20:09:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736194180000|2025-01-06 20:09:40|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|4
1736194190000|2025-01-06 20:09:50|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736194200000|2025-01-06 20:10:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736194210000|2025-01-06 20:10:10|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736194230000|2025-01-06 20:10:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736194240000|2025-01-06 20:10:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194250000|2025-01-06 20:10:50|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|5
1736194260000|2025-01-06 20:11:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194280000|2025-01-06 20:11:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736194290000|2025-01-06 20:11:30|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736194300000|2025-01-06 20:11:40|45.31|45.13|45.31|45.13|45.32|45.14|45.31|45.13|3
1736194310000|2025-01-06 20:11:50|45.32|45.14|45.32|45.14|45.32|45.14|45.31|45.13|3
1736194340000|2025-01-06 20:12:20|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736194360000|2025-01-06 20:12:40|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736194420000|2025-01-06 20:13:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736194440000|2025-01-06 20:14:00|45.3|45.12|45.31|45.13|45.32|45.14|45.3|45.12|4
1736194450000|2025-01-06 20:14:10|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736194470000|2025-01-06 20:14:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736194480000|2025-01-06 20:14:40|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736194500000|2025-01-06 20:15:00|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736194520000|2025-01-06 20:15:20|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736194540000|2025-01-06 20:15:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736194550000|2025-01-06 20:15:50|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736194590000|2025-01-06 20:16:30|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736194600000|2025-01-06 20:16:40|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736194610000|2025-01-06 20:16:50|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736194620000|2025-01-06 20:17:00|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736194630000|2025-01-06 20:17:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736194640000|2025-01-06 20:17:20|45.26|45.08|45.29|45.11|45.29|45.11|45.26|45.08|2
1736194650000|2025-01-06 20:17:30|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|5
1736194660000|2025-01-06 20:17:40|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736194670000|2025-01-06 20:17:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194700000|2025-01-06 20:18:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736194720000|2025-01-06 20:18:40|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736194730000|2025-01-06 20:18:50|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736194760000|2025-01-06 20:19:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736194810000|2025-01-06 20:20:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736194830000|2025-01-06 20:20:30|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736194840000|2025-01-06 20:20:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736194930000|2025-01-06 20:22:10|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194940000|2025-01-06 20:22:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736194950000|2025-01-06 20:22:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|4
1736194960000|2025-01-06 20:22:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194980000|2025-01-06 20:23:00|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736195020000|2025-01-06 20:23:40|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736195040000|2025-01-06 20:24:00|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736195070000|2025-01-06 20:24:30|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736195080000|2025-01-06 20:24:40|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736195090000|2025-01-06 20:24:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736195100000|2025-01-06 20:25:00|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736195110000|2025-01-06 20:25:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736195130000|2025-01-06 20:25:30|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|3
1736195150000|2025-01-06 20:25:50|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736195160000|2025-01-06 20:26:00|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736195170000|2025-01-06 20:26:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736195180000|2025-01-06 20:26:20|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736195220000|2025-01-06 20:27:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736195230000|2025-01-06 20:27:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736195260000|2025-01-06 20:27:40|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736195280000|2025-01-06 20:28:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736195290000|2025-01-06 20:28:10|45.32|45.14|45.32|45.14|45.32|45.14|45.31|45.13|3
1736195300000|2025-01-06 20:28:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736195310000|2025-01-06 20:28:30|45.32|45.14|45.32|45.14|45.33|45.15|45.32|45.14|3
1736195340000|2025-01-06 20:29:00|45.33|45.15|45.32|45.14|45.33|45.15|45.32|45.14|2
1736195350000|2025-01-06 20:29:10|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736195400000|2025-01-06 20:30:00|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736195410000|2025-01-06 20:30:10|45.31|45.13|45.31|45.13|45.32|45.14|45.31|45.13|3
1736195430000|2025-01-06 20:30:30|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736195460000|2025-01-06 20:31:00|45.32|45.14|45.32|45.14|45.33|45.15|45.32|45.14|3
1736195470000|2025-01-06 20:31:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736195500000|2025-01-06 20:31:40|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1736195570000|2025-01-06 20:32:50|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1736195640000|2025-01-06 20:34:00|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736195660000|2025-01-06 20:34:20|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736195670000|2025-01-06 20:34:30|45.35|45.17|45.35|45.17|45.35|45.17|45.34|45.16|3
1736195680000|2025-01-06 20:34:40|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736195710000|2025-01-06 20:35:10|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736195720000|2025-01-06 20:35:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736195750000|2025-01-06 20:35:50|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736195760000|2025-01-06 20:36:00|45.33|45.15|45.33|45.15|45.34|45.16|45.33|45.15|3
1736195770000|2025-01-06 20:36:10|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736195780000|2025-01-06 20:36:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736195790000|2025-01-06 20:36:30|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736195800000|2025-01-06 20:36:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736195810000|2025-01-06 20:36:50|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736195830000|2025-01-06 20:37:10|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736195840000|2025-01-06 20:37:20|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736195850000|2025-01-06 20:37:30|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736195860000|2025-01-06 20:37:40|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736195880000|2025-01-06 20:38:00|45.26|45.08|45.22|45.04|45.26|45.08|45.22|45.04|2
1736195890000|2025-01-06 20:38:10|45.23|45.05|45.23|45.05|45.24|45.06|45.22|45.04|4
1736195900000|2025-01-06 20:38:20|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736195910000|2025-01-06 20:38:30|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736195920000|2025-01-06 20:38:40|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736195930000|2025-01-06 20:38:50|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|4
1736195940000|2025-01-06 20:39:00|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736195950000|2025-01-06 20:39:10|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736195960000|2025-01-06 20:39:20|45.25|45.07|45.27|45.09|45.27|45.09|45.25|45.07|3
1736195970000|2025-01-06 20:39:30|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|4
1736195980000|2025-01-06 20:39:40|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1736196000000|2025-01-06 20:40:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736196010000|2025-01-06 20:40:10|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|4
1736196020000|2025-01-06 20:40:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736196030000|2025-01-06 20:40:30|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736196040000|2025-01-06 20:40:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736196050000|2025-01-06 20:40:50|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736196060000|2025-01-06 20:41:00|45.27|45.09|45.27|45.09|45.27|45.09|45.26|45.08|3
1736196070000|2025-01-06 20:41:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736196110000|2025-01-06 20:41:50|45.27|45.09|45.27|45.09|45.28|45.1|45.27|45.09|3
1736196120000|2025-01-06 20:42:00|45.26|45.08|45.25|45.07|45.26|45.08|45.24|45.06|4
1736196130000|2025-01-06 20:42:10|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736196140000|2025-01-06 20:42:20|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|4
1736196150000|2025-01-06 20:42:30|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736196160000|2025-01-06 20:42:40|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736196190000|2025-01-06 20:43:10|45.18|45|45.17|44.99|45.18|45|45.16|44.98|6
1736196200000|2025-01-06 20:43:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736196230000|2025-01-06 20:43:50|45.15|44.97|45.15|44.97|45.16|44.98|45.15|44.97|3
1736196300000|2025-01-06 20:45:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736196310000|2025-01-06 20:45:10|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736196330000|2025-01-06 20:45:30|45.14|44.96|45.12|44.94|45.14|44.96|45.12|44.94|3
1736196340000|2025-01-06 20:45:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736196350000|2025-01-06 20:45:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736196370000|2025-01-06 20:46:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736196380000|2025-01-06 20:46:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736196410000|2025-01-06 20:46:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736196420000|2025-01-06 20:47:00|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|4
1736196470000|2025-01-06 20:47:50|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736196490000|2025-01-06 20:48:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736196530000|2025-01-06 20:48:50|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1736196540000|2025-01-06 20:49:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736196550000|2025-01-06 20:49:10|45.02|44.84|45.01|44.83|45.02|44.84|45|44.82|3
1736196560000|2025-01-06 20:49:20|45|44.82|45|44.82|45.01|44.83|44.99|44.81|5
1736196570000|2025-01-06 20:49:30|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736196590000|2025-01-06 20:49:50|44.99|44.81|45|44.82|45|44.82|44.99|44.81|4
1736196600000|2025-01-06 20:50:00|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736196610000|2025-01-06 20:50:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736196620000|2025-01-06 20:50:20|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736196630000|2025-01-06 20:50:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736196640000|2025-01-06 20:50:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736196660000|2025-01-06 20:51:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736196670000|2025-01-06 20:51:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736196680000|2025-01-06 20:51:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736196690000|2025-01-06 20:51:30|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|6
1736196720000|2025-01-06 20:52:00|45.03|44.85|45.04|44.86|45.04|44.86|45.02|44.84|4
1736196730000|2025-01-06 20:52:10|45.03|44.85|45.06|44.88|45.06|44.88|45.03|44.85|4
1736196750000|2025-01-06 20:52:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736196840000|2025-01-06 20:54:00|45.08|44.9|45.12|44.94|45.12|44.94|45.08|44.9|5
1736196850000|2025-01-06 20:54:10|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736196870000|2025-01-06 20:54:30|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736196880000|2025-01-06 20:54:40|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736196920000|2025-01-06 20:55:20|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736196930000|2025-01-06 20:55:30|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736196950000|2025-01-06 20:55:50|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1736196970000|2025-01-06 20:56:10|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736196980000|2025-01-06 20:56:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736196990000|2025-01-06 20:56:30|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1736197000000|2025-01-06 20:56:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736197010000|2025-01-06 20:56:50|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1736197020000|2025-01-06 20:57:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736197040000|2025-01-06 20:57:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736197060000|2025-01-06 20:57:40|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1736197070000|2025-01-06 20:57:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736197080000|2025-01-06 20:58:00|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|5
1736197100000|2025-01-06 20:58:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736197150000|2025-01-06 20:59:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736197180000|2025-01-06 20:59:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736197190000|2025-01-06 20:59:50|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|3
1736197200000|2025-01-06 21:00:00|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1736197210000|2025-01-06 21:00:10|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736197220000|2025-01-06 21:00:20|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736197230000|2025-01-06 21:00:30|45.15|44.97|45.12|44.94|45.15|44.97|45.12|44.94|3
1736197240000|2025-01-06 21:00:40|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|3
1736197250000|2025-01-06 21:00:50|45.12|44.94|45.02|44.84|45.12|44.94|45.02|44.84|6
1736197270000|2025-01-06 21:01:10|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736197280000|2025-01-06 21:01:20|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736197300000|2025-01-06 21:01:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736197310000|2025-01-06 21:01:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736197330000|2025-01-06 21:02:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736197350000|2025-01-06 21:02:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736197370000|2025-01-06 21:02:50|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736197380000|2025-01-06 21:03:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736197390000|2025-01-06 21:03:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736197420000|2025-01-06 21:03:40|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736197430000|2025-01-06 21:03:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736197440000|2025-01-06 21:04:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736197450000|2025-01-06 21:04:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736197540000|2025-01-06 21:05:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736197560000|2025-01-06 21:06:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736197570000|2025-01-06 21:06:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736197670000|2025-01-06 21:07:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736197680000|2025-01-06 21:08:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736197690000|2025-01-06 21:08:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736197720000|2025-01-06 21:08:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736197730000|2025-01-06 21:08:50|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|4
1736197740000|2025-01-06 21:09:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736197750000|2025-01-06 21:09:10|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736197790000|2025-01-06 21:09:50|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736197800000|2025-01-06 21:10:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736197810000|2025-01-06 21:10:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736197830000|2025-01-06 21:10:30|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736197840000|2025-01-06 21:10:40|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736197860000|2025-01-06 21:11:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736197930000|2025-01-06 21:12:10|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736197940000|2025-01-06 21:12:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736197960000|2025-01-06 21:12:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736197990000|2025-01-06 21:13:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736198040000|2025-01-06 21:14:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736198080000|2025-01-06 21:14:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736198090000|2025-01-06 21:14:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736198100000|2025-01-06 21:15:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736198110000|2025-01-06 21:15:10|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736198120000|2025-01-06 21:15:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736198130000|2025-01-06 21:15:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736198180000|2025-01-06 21:16:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736198200000|2025-01-06 21:16:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736198210000|2025-01-06 21:16:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736198220000|2025-01-06 21:17:00|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736198270000|2025-01-06 21:17:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736198280000|2025-01-06 21:18:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|4
1736198290000|2025-01-06 21:18:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736198300000|2025-01-06 21:18:20|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|4
1736198320000|2025-01-06 21:18:40|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736198330000|2025-01-06 21:18:50|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|4
1736198340000|2025-01-06 21:19:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736198360000|2025-01-06 21:19:20|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|4
1736198370000|2025-01-06 21:19:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736198380000|2025-01-06 21:19:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736198400000|2025-01-06 21:20:00|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736198410000|2025-01-06 21:20:10|45.02|44.84|45.05|44.87|45.05|44.87|45.02|44.84|6
1736198420000|2025-01-06 21:20:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736198430000|2025-01-06 21:20:30|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736198450000|2025-01-06 21:20:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736198460000|2025-01-06 21:21:00|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|5
1736198480000|2025-01-06 21:21:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736198490000|2025-01-06 21:21:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736198500000|2025-01-06 21:21:40|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736198510000|2025-01-06 21:21:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736198520000|2025-01-06 21:22:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736198530000|2025-01-06 21:22:10|44.91|44.73|44.86|44.68|44.91|44.73|44.86|44.68|4
1736198540000|2025-01-06 21:22:20|44.85|44.67|44.76|44.58|44.85|44.67|44.72|44.54|8
1736198550000|2025-01-06 21:22:30|44.78|44.6|44.76|44.58|44.78|44.6|44.76|44.58|3
1736198560000|2025-01-06 21:22:40|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|6
1736198590000|2025-01-06 21:23:10|44.74|44.56|44.7|44.52|44.74|44.56|44.7|44.52|4
1736198600000|2025-01-06 21:23:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736198610000|2025-01-06 21:23:30|44.71|44.53|44.75|44.57|44.76|44.58|44.71|44.53|6
1736198620000|2025-01-06 21:23:40|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|3
1736198630000|2025-01-06 21:23:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736198640000|2025-01-06 21:24:00|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|5
1736198650000|2025-01-06 21:24:10|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736198670000|2025-01-06 21:24:30|44.74|44.56|44.73|44.55|44.75|44.57|44.73|44.55|3
1736198680000|2025-01-06 21:24:40|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736198690000|2025-01-06 21:24:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736198710000|2025-01-06 21:25:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736198720000|2025-01-06 21:25:20|44.69|44.51|44.72|44.54|44.72|44.54|44.69|44.51|2
1736198730000|2025-01-06 21:25:30|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1736198740000|2025-01-06 21:25:40|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736198760000|2025-01-06 21:26:00|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736198770000|2025-01-06 21:26:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736198780000|2025-01-06 21:26:20|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736198810000|2025-01-06 21:26:50|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736198830000|2025-01-06 21:27:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736198940000|2025-01-06 21:29:00|44.78|44.6|44.77|44.59|44.78|44.6|44.76|44.58|3
1736198950000|2025-01-06 21:29:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736198960000|2025-01-06 21:29:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736198970000|2025-01-06 21:29:30|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|3
1736198980000|2025-01-06 21:29:40|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1736199000000|2025-01-06 21:30:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199010000|2025-01-06 21:30:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736199030000|2025-01-06 21:30:30|44.87|44.69|44.89|44.71|44.89|44.71|44.87|44.69|3
1736199040000|2025-01-06 21:30:40|44.88|44.7|44.85|44.67|44.88|44.7|44.84|44.66|5
1736199050000|2025-01-06 21:30:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736199060000|2025-01-06 21:31:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736199070000|2025-01-06 21:31:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736199090000|2025-01-06 21:31:30|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736199110000|2025-01-06 21:31:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736199120000|2025-01-06 21:32:00|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736199130000|2025-01-06 21:32:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736199140000|2025-01-06 21:32:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736199150000|2025-01-06 21:32:30|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|4
1736199160000|2025-01-06 21:32:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736199170000|2025-01-06 21:32:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736199180000|2025-01-06 21:33:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736199190000|2025-01-06 21:33:10|44.9|44.72|44.92|44.74|44.92|44.74|44.9|44.72|3
1736199200000|2025-01-06 21:33:20|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736199210000|2025-01-06 21:33:30|44.95|44.77|44.98|44.8|44.98|44.8|44.95|44.77|3
1736199220000|2025-01-06 21:33:40|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736199230000|2025-01-06 21:33:50|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1736199240000|2025-01-06 21:34:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736199250000|2025-01-06 21:34:10|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736199280000|2025-01-06 21:34:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736199310000|2025-01-06 21:35:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736199320000|2025-01-06 21:35:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736199330000|2025-01-06 21:35:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736199340000|2025-01-06 21:35:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736199350000|2025-01-06 21:35:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736199370000|2025-01-06 21:36:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736199380000|2025-01-06 21:36:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736199390000|2025-01-06 21:36:30|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1736199400000|2025-01-06 21:36:40|44.9|44.72|44.88|44.7|44.91|44.73|44.88|44.7|4
1736199410000|2025-01-06 21:36:50|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|4
1736199430000|2025-01-06 21:37:10|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736199440000|2025-01-06 21:37:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199450000|2025-01-06 21:37:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736199460000|2025-01-06 21:37:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736199470000|2025-01-06 21:37:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199480000|2025-01-06 21:38:00|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736199490000|2025-01-06 21:38:10|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736199500000|2025-01-06 21:38:20|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|3
1736199520000|2025-01-06 21:38:40|44.82|44.64|44.81|44.63|44.82|44.64|44.79|44.61|6
1736199540000|2025-01-06 21:39:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736199550000|2025-01-06 21:39:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736199560000|2025-01-06 21:39:20|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|3
1736199570000|2025-01-06 21:39:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736199580000|2025-01-06 21:39:40|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|5
1736199590000|2025-01-06 21:39:50|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|5
1736199600000|2025-01-06 21:40:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736199610000|2025-01-06 21:40:10|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1736199620000|2025-01-06 21:40:20|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736199630000|2025-01-06 21:40:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199680000|2025-01-06 21:41:20|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736199690000|2025-01-06 21:41:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736199700000|2025-01-06 21:41:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736199710000|2025-01-06 21:41:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736199720000|2025-01-06 21:42:00|44.78|44.6|44.78|44.6|44.79|44.61|44.78|44.6|3
1736199730000|2025-01-06 21:42:10|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|2
1736199740000|2025-01-06 21:42:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736199790000|2025-01-06 21:43:10|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|5
1736199820000|2025-01-06 21:43:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736199830000|2025-01-06 21:43:50|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|3
1736199850000|2025-01-06 21:44:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199860000|2025-01-06 21:44:20|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|5
1736199870000|2025-01-06 21:44:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199880000|2025-01-06 21:44:40|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736199890000|2025-01-06 21:44:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736199900000|2025-01-06 21:45:00|44.83|44.65|44.81|44.63|44.83|44.65|44.8|44.62|5
1736199910000|2025-01-06 21:45:10|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736199920000|2025-01-06 21:45:20|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736199930000|2025-01-06 21:45:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736199960000|2025-01-06 21:46:00|44.82|44.64|44.84|44.66|44.84|44.66|44.81|44.63|4
1736199970000|2025-01-06 21:46:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736199980000|2025-01-06 21:46:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736200000000|2025-01-06 21:46:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736200020000|2025-01-06 21:47:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736200080000|2025-01-06 21:48:00|44.89|44.71|44.91|44.73|44.92|44.74|44.89|44.71|4
1736200090000|2025-01-06 21:48:10|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736200100000|2025-01-06 21:48:20|44.92|44.74|44.89|44.71|44.92|44.74|44.89|44.71|3
1736200110000|2025-01-06 21:48:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736200120000|2025-01-06 21:48:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736200130000|2025-01-06 21:48:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736200140000|2025-01-06 21:49:00|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736200170000|2025-01-06 21:49:30|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736200180000|2025-01-06 21:49:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736200190000|2025-01-06 21:49:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736200200000|2025-01-06 21:50:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736200210000|2025-01-06 21:50:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736200220000|2025-01-06 21:50:20|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736200230000|2025-01-06 21:50:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736200240000|2025-01-06 21:50:40|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736200250000|2025-01-06 21:50:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736200260000|2025-01-06 21:51:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736200270000|2025-01-06 21:51:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|6
1736200300000|2025-01-06 21:51:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736200310000|2025-01-06 21:51:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736200330000|2025-01-06 21:52:10|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1736200340000|2025-01-06 21:52:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736200350000|2025-01-06 21:52:30|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736200360000|2025-01-06 21:52:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736200380000|2025-01-06 21:53:00|44.89|44.71|44.88|44.7|44.89|44.71|44.87|44.69|4
1736200390000|2025-01-06 21:53:10|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|3
1736200400000|2025-01-06 21:53:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736200410000|2025-01-06 21:53:30|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|5
1736200430000|2025-01-06 21:53:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736200450000|2025-01-06 21:54:10|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1736200460000|2025-01-06 21:54:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736200490000|2025-01-06 21:54:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736200500000|2025-01-06 21:55:00|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736200520000|2025-01-06 21:55:20|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736200530000|2025-01-06 21:55:30|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736200540000|2025-01-06 21:55:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736200550000|2025-01-06 21:55:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736200560000|2025-01-06 21:56:00|44.78|44.6|44.77|44.59|44.78|44.6|44.76|44.58|4
1736200570000|2025-01-06 21:56:10|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|4
1736200580000|2025-01-06 21:56:20|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736200600000|2025-01-06 21:56:40|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736200610000|2025-01-06 21:56:50|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|3
1736200620000|2025-01-06 21:57:00|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|5
1736200650000|2025-01-06 21:57:30|44.75|44.57|44.74|44.56|44.76|44.58|44.73|44.55|5
1736200660000|2025-01-06 21:57:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736200670000|2025-01-06 21:57:50|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|4
1736200700000|2025-01-06 21:58:20|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736200720000|2025-01-06 21:58:40|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736200730000|2025-01-06 21:58:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736200740000|2025-01-06 21:59:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736200750000|2025-01-06 21:59:10|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1736200760000|2025-01-06 21:59:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|4
1736200770000|2025-01-06 21:59:30|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|3
1736200790000|2025-01-06 21:59:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736200800000|2025-01-06 22:00:00|44.76|44.58|44.79|44.61|44.79|44.61|44.76|44.58|3
1736200810000|2025-01-06 22:00:10|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1736200830000|2025-01-06 22:00:30|44.81|44.63|44.78|44.6|44.81|44.63|44.78|44.6|3
1736200840000|2025-01-06 22:00:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736200850000|2025-01-06 22:00:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736200860000|2025-01-06 22:01:00|44.79|44.61|44.76|44.58|44.8|44.62|44.76|44.58|5
1736200870000|2025-01-06 22:01:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736200890000|2025-01-06 22:01:30|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736200920000|2025-01-06 22:02:00|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|5
1736200930000|2025-01-06 22:02:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736200950000|2025-01-06 22:02:30|44.8|44.62|44.79|44.61|44.8|44.62|44.78|44.6|4
1736200980000|2025-01-06 22:03:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736200990000|2025-01-06 22:03:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736201010000|2025-01-06 22:03:30|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1736201020000|2025-01-06 22:03:40|44.84|44.66|44.81|44.63|44.84|44.66|44.81|44.63|4
1736201030000|2025-01-06 22:03:50|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736201060000|2025-01-06 22:04:20|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|4
1736201090000|2025-01-06 22:04:50|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736201100000|2025-01-06 22:05:00|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736201110000|2025-01-06 22:05:10|44.75|44.57|44.74|44.56|44.76|44.58|44.74|44.56|4
1736201120000|2025-01-06 22:05:20|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736201150000|2025-01-06 22:05:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736201160000|2025-01-06 22:06:00|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1736201170000|2025-01-06 22:06:10|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736201180000|2025-01-06 22:06:20|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|3
1736201190000|2025-01-06 22:06:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736201200000|2025-01-06 22:06:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736201220000|2025-01-06 22:07:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736201230000|2025-01-06 22:07:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736201240000|2025-01-06 22:07:20|44.64|44.46|44.6|44.42|44.64|44.46|44.6|44.42|4
1736201250000|2025-01-06 22:07:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736201260000|2025-01-06 22:07:40|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736201280000|2025-01-06 22:08:00|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1736201290000|2025-01-06 22:08:10|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1736201300000|2025-01-06 22:08:20|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736201310000|2025-01-06 22:08:30|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1736201330000|2025-01-06 22:08:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736201340000|2025-01-06 22:09:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736201350000|2025-01-06 22:09:10|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736201370000|2025-01-06 22:09:30|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736201400000|2025-01-06 22:10:00|44.52|44.34|44.52|44.34|44.53|44.35|44.52|44.34|5
1736201420000|2025-01-06 22:10:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736201430000|2025-01-06 22:10:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736201460000|2025-01-06 22:11:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736201530000|2025-01-06 22:12:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736201540000|2025-01-06 22:12:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736201550000|2025-01-06 22:12:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736201560000|2025-01-06 22:12:40|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736201580000|2025-01-06 22:13:00|44.47|44.29|44.42|44.24|44.47|44.29|44.42|44.24|4
1736201590000|2025-01-06 22:13:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736201630000|2025-01-06 22:13:50|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736201640000|2025-01-06 22:14:00|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736201670000|2025-01-06 22:14:30|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|4
1736201790000|2025-01-06 22:16:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736201800000|2025-01-06 22:16:40|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|5
1736201810000|2025-01-06 22:16:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736201820000|2025-01-06 22:17:00|44.43|44.25|44.47|44.29|44.47|44.29|44.43|44.25|3
1736201830000|2025-01-06 22:17:10|44.48|44.3|44.5|44.32|44.5|44.32|44.48|44.3|3
1736201840000|2025-01-06 22:17:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736201850000|2025-01-06 22:17:30|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|3
1736201860000|2025-01-06 22:17:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736201880000|2025-01-06 22:18:00|44.54|44.36|44.54|44.36|44.54|44.36|44.53|44.35|3
1736201890000|2025-01-06 22:18:10|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1736201900000|2025-01-06 22:18:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736201910000|2025-01-06 22:18:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736201920000|2025-01-06 22:18:40|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736201930000|2025-01-06 22:18:50|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736201940000|2025-01-06 22:19:00|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1736201950000|2025-01-06 22:19:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736201960000|2025-01-06 22:19:20|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736201970000|2025-01-06 22:19:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736201980000|2025-01-06 22:19:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736201990000|2025-01-06 22:19:50|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1736202000000|2025-01-06 22:20:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736202010000|2025-01-06 22:20:10|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|3
1736202020000|2025-01-06 22:20:20|44.41|44.23|44.4|44.22|44.41|44.23|44.38|44.2|5
1736202050000|2025-01-06 22:20:50|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1736202060000|2025-01-06 22:21:00|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736202080000|2025-01-06 22:21:20|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736202090000|2025-01-06 22:21:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736202110000|2025-01-06 22:21:50|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|4
1736202130000|2025-01-06 22:22:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736202140000|2025-01-06 22:22:20|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736202150000|2025-01-06 22:22:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736202160000|2025-01-06 22:22:40|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736202170000|2025-01-06 22:22:50|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736202180000|2025-01-06 22:23:00|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|6
1736202190000|2025-01-06 22:23:10|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736202200000|2025-01-06 22:23:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736202220000|2025-01-06 22:23:40|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736202240000|2025-01-06 22:24:00|44.44|44.26|44.47|44.29|44.47|44.29|44.44|44.26|4
1736202250000|2025-01-06 22:24:10|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736202260000|2025-01-06 22:24:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736202270000|2025-01-06 22:24:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736202290000|2025-01-06 22:24:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736202300000|2025-01-06 22:25:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736202310000|2025-01-06 22:25:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736202330000|2025-01-06 22:25:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736202350000|2025-01-06 22:25:50|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736202360000|2025-01-06 22:26:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736202370000|2025-01-06 22:26:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736202380000|2025-01-06 22:26:20|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1736202390000|2025-01-06 22:26:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736202400000|2025-01-06 22:26:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736202420000|2025-01-06 22:27:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736202430000|2025-01-06 22:27:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736202460000|2025-01-06 22:27:40|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1736202490000|2025-01-06 22:28:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736202510000|2025-01-06 22:28:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736202530000|2025-01-06 22:28:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736202580000|2025-01-06 22:29:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736202590000|2025-01-06 22:29:50|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|2
1736202600000|2025-01-06 22:30:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736202610000|2025-01-06 22:30:10|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1736202630000|2025-01-06 22:30:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736202640000|2025-01-06 22:30:40|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736202650000|2025-01-06 22:30:50|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736202660000|2025-01-06 22:31:00|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736202690000|2025-01-06 22:31:30|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|3
1736202700000|2025-01-06 22:31:40|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736202900000|2025-01-06 22:35:00|44.67|44.49|44.64|44.46|44.67|44.49|44.64|44.46|3
1736202930000|2025-01-06 22:35:30|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736202940000|2025-01-06 22:35:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736202960000|2025-01-06 22:36:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736202970000|2025-01-06 22:36:10|44.68|44.5|44.69|44.51|44.69|44.51|44.67|44.49|4
1736202980000|2025-01-06 22:36:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736202990000|2025-01-06 22:36:30|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736203000000|2025-01-06 22:36:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736203030000|2025-01-06 22:37:10|44.72|44.54|44.76|44.58|44.76|44.58|44.72|44.54|5
1736203050000|2025-01-06 22:37:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736203100000|2025-01-06 22:38:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736203110000|2025-01-06 22:38:30|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736203120000|2025-01-06 22:38:40|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736203130000|2025-01-06 22:38:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736203140000|2025-01-06 22:39:00|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|4
1736203150000|2025-01-06 22:39:10|44.75|44.57|44.72|44.54|44.75|44.57|44.72|44.54|4
1736203160000|2025-01-06 22:39:20|44.71|44.53|44.69|44.51|44.71|44.53|44.68|44.5|7
1736203170000|2025-01-06 22:39:30|44.68|44.5|44.68|44.5|44.69|44.51|44.68|44.5|3
1736203180000|2025-01-06 22:39:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203190000|2025-01-06 22:39:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736203200000|2025-01-06 22:40:00|44.65|44.47|44.65|44.47|44.66|44.48|44.64|44.46|7
1736203210000|2025-01-06 22:40:10|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736203270000|2025-01-06 22:41:10|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736203280000|2025-01-06 22:41:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736203290000|2025-01-06 22:41:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736203300000|2025-01-06 22:41:40|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|4
1736203400000|2025-01-06 22:43:20|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736203430000|2025-01-06 22:43:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203450000|2025-01-06 22:44:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736203460000|2025-01-06 22:44:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736203490000|2025-01-06 22:44:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203500000|2025-01-06 22:45:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|6
1736203520000|2025-01-06 22:45:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736203580000|2025-01-06 22:46:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736203700000|2025-01-06 22:48:20|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736203720000|2025-01-06 22:48:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203740000|2025-01-06 22:49:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736203750000|2025-01-06 22:49:10|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1736203760000|2025-01-06 22:49:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203780000|2025-01-06 22:49:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736203790000|2025-01-06 22:49:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203810000|2025-01-06 22:50:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736203860000|2025-01-06 22:51:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736203870000|2025-01-06 22:51:10|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736203940000|2025-01-06 22:52:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736203960000|2025-01-06 22:52:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736203970000|2025-01-06 22:52:50|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736204040000|2025-01-06 22:54:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736204090000|2025-01-06 22:54:50|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736204140000|2025-01-06 22:55:40|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736204160000|2025-01-06 22:56:00|44.72|44.54|44.74|44.56|44.74|44.56|44.72|44.54|3
1736204170000|2025-01-06 22:56:10|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736204200000|2025-01-06 22:56:40|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1736204210000|2025-01-06 22:56:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736204220000|2025-01-06 22:57:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736204240000|2025-01-06 22:57:20|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736204250000|2025-01-06 22:57:30|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736204290000|2025-01-06 22:58:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736204330000|2025-01-06 22:58:50|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1736204340000|2025-01-06 22:59:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736204350000|2025-01-06 22:59:10|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1736204370000|2025-01-06 22:59:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736204380000|2025-01-06 22:59:40|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736204400000|2025-01-06 23:00:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736204410000|2025-01-06 23:00:10|44.78|44.6|44.74|44.56|44.78|44.6|44.74|44.56|6
1736204420000|2025-01-06 23:00:20|44.75|44.57|44.77|44.59|44.77|44.59|44.74|44.56|4
1736204430000|2025-01-06 23:00:30|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736204440000|2025-01-06 23:00:40|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736204450000|2025-01-06 23:00:50|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736204460000|2025-01-06 23:01:00|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736204470000|2025-01-06 23:01:10|44.77|44.59|44.73|44.55|44.77|44.59|44.73|44.55|4
1736204480000|2025-01-06 23:01:20|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736204490000|2025-01-06 23:01:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736204500000|2025-01-06 23:01:40|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1736204520000|2025-01-06 23:02:00|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736204530000|2025-01-06 23:02:10|44.65|44.47|44.62|44.44|44.65|44.47|44.62|44.44|3
1736204540000|2025-01-06 23:02:20|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736204550000|2025-01-06 23:02:30|44.59|44.41|44.56|44.38|44.59|44.41|44.56|44.38|2
1736204560000|2025-01-06 23:02:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736204570000|2025-01-06 23:02:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736204580000|2025-01-06 23:03:00|44.57|44.39|44.6|44.42|44.6|44.42|44.57|44.39|4
1736204590000|2025-01-06 23:03:10|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|5
1736204600000|2025-01-06 23:03:20|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|5
1736204610000|2025-01-06 23:03:30|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736204620000|2025-01-06 23:03:40|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736204630000|2025-01-06 23:03:50|44.59|44.41|44.55|44.37|44.59|44.41|44.55|44.37|6
1736204640000|2025-01-06 23:04:00|44.54|44.36|44.53|44.35|44.55|44.37|44.53|44.35|4
1736204670000|2025-01-06 23:04:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736204680000|2025-01-06 23:04:40|44.54|44.36|44.57|44.39|44.57|44.39|44.54|44.36|4
1736204690000|2025-01-06 23:04:50|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|5
1736204700000|2025-01-06 23:05:00|44.51|44.33|44.46|44.28|44.51|44.33|44.46|44.28|3
1736204720000|2025-01-06 23:05:20|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736204730000|2025-01-06 23:05:30|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1736204740000|2025-01-06 23:05:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736204750000|2025-01-06 23:05:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736204760000|2025-01-06 23:06:00|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736204770000|2025-01-06 23:06:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736204780000|2025-01-06 23:06:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|6
1736204790000|2025-01-06 23:06:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736204800000|2025-01-06 23:06:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736204810000|2025-01-06 23:06:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736204820000|2025-01-06 23:07:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736204830000|2025-01-06 23:07:10|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736204840000|2025-01-06 23:07:20|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736204860000|2025-01-06 23:07:40|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|3
1736204870000|2025-01-06 23:07:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736204880000|2025-01-06 23:08:00|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736204890000|2025-01-06 23:08:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736204900000|2025-01-06 23:08:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736204910000|2025-01-06 23:08:30|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1736204930000|2025-01-06 23:08:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736204940000|2025-01-06 23:09:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736204950000|2025-01-06 23:09:10|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|2
1736204960000|2025-01-06 23:09:20|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736204970000|2025-01-06 23:09:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736204980000|2025-01-06 23:09:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736204990000|2025-01-06 23:09:50|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1736205000000|2025-01-06 23:10:00|44.62|44.44|44.61|44.43|44.62|44.44|44.6|44.42|3
1736205010000|2025-01-06 23:10:10|44.6|44.42|44.54|44.36|44.6|44.42|44.54|44.36|6
1736205020000|2025-01-06 23:10:20|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1736205030000|2025-01-06 23:10:30|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736205040000|2025-01-06 23:10:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736205050000|2025-01-06 23:10:50|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|3
1736205060000|2025-01-06 23:11:00|44.56|44.38|44.58|44.4|44.58|44.4|44.55|44.37|4
1736205070000|2025-01-06 23:11:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736205080000|2025-01-06 23:11:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736205090000|2025-01-06 23:11:30|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736205100000|2025-01-06 23:11:40|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|3
1736205110000|2025-01-06 23:11:50|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736205120000|2025-01-06 23:12:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736205130000|2025-01-06 23:12:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736205140000|2025-01-06 23:12:20|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|6
1736205150000|2025-01-06 23:12:30|44.55|44.37|44.53|44.35|44.55|44.37|44.53|44.35|3
1736205170000|2025-01-06 23:12:50|44.54|44.36|44.55|44.37|44.56|44.38|44.54|44.36|3
1736205180000|2025-01-06 23:13:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736205190000|2025-01-06 23:13:10|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736205210000|2025-01-06 23:13:30|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736205220000|2025-01-06 23:13:40|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|4
1736205230000|2025-01-06 23:13:50|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736205240000|2025-01-06 23:14:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736205250000|2025-01-06 23:14:10|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736205270000|2025-01-06 23:14:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736205290000|2025-01-06 23:14:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736205300000|2025-01-06 23:15:00|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736205310000|2025-01-06 23:15:10|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1736205320000|2025-01-06 23:15:20|44.56|44.38|44.56|44.38|44.56|44.38|44.54|44.36|5
1736205330000|2025-01-06 23:15:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736205340000|2025-01-06 23:15:40|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1736205350000|2025-01-06 23:15:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736205370000|2025-01-06 23:16:10|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1736205380000|2025-01-06 23:16:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736205400000|2025-01-06 23:16:40|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736205410000|2025-01-06 23:16:50|44.59|44.41|44.57|44.39|44.6|44.42|44.57|44.39|7
1736205420000|2025-01-06 23:17:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|6
1736205440000|2025-01-06 23:17:20|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736205460000|2025-01-06 23:17:40|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736205470000|2025-01-06 23:17:50|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736205480000|2025-01-06 23:18:00|44.56|44.38|44.52|44.34|44.56|44.38|44.52|44.34|7
1736205490000|2025-01-06 23:18:10|44.53|44.35|44.5|44.32|44.53|44.35|44.5|44.32|4
1736205510000|2025-01-06 23:18:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736205520000|2025-01-06 23:18:40|44.5|44.32|44.48|44.3|44.5|44.32|44.47|44.29|4
1736205540000|2025-01-06 23:19:00|44.49|44.31|44.53|44.35|44.53|44.35|44.49|44.31|3
1736205550000|2025-01-06 23:19:10|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736205560000|2025-01-06 23:19:20|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736205570000|2025-01-06 23:19:30|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|3
1736205580000|2025-01-06 23:19:40|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736205590000|2025-01-06 23:19:50|44.55|44.37|44.53|44.35|44.55|44.37|44.53|44.35|3
1736205600000|2025-01-06 23:20:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736205630000|2025-01-06 23:20:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205640000|2025-01-06 23:20:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736205650000|2025-01-06 23:20:50|44.49|44.31|44.49|44.31|44.49|44.31|44.47|44.29|3
1736205660000|2025-01-06 23:21:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205670000|2025-01-06 23:21:10|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1736205680000|2025-01-06 23:21:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205690000|2025-01-06 23:21:30|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736205700000|2025-01-06 23:21:40|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736205710000|2025-01-06 23:21:50|44.5|44.32|44.49|44.31|44.5|44.32|44.48|44.3|5
1736205720000|2025-01-06 23:22:00|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736205730000|2025-01-06 23:22:10|44.47|44.29|44.49|44.31|44.5|44.32|44.47|44.29|6
1736205750000|2025-01-06 23:22:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205760000|2025-01-06 23:22:40|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736205770000|2025-01-06 23:22:50|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736205780000|2025-01-06 23:23:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736205790000|2025-01-06 23:23:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205810000|2025-01-06 23:23:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736205820000|2025-01-06 23:23:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736205830000|2025-01-06 23:23:50|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|2
1736205850000|2025-01-06 23:24:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736205860000|2025-01-06 23:24:20|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736205870000|2025-01-06 23:24:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205880000|2025-01-06 23:24:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736205890000|2025-01-06 23:24:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205910000|2025-01-06 23:25:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736205950000|2025-01-06 23:25:50|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|5
1736205960000|2025-01-06 23:26:00|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|11
1736205970000|2025-01-06 23:26:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736205980000|2025-01-06 23:26:20|44.49|44.31|44.51|44.33|44.51|44.33|44.49|44.31|3
1736206000000|2025-01-06 23:26:40|44.5|44.32|44.48|44.3|44.5|44.32|44.47|44.29|5
1736206010000|2025-01-06 23:26:50|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1736206020000|2025-01-06 23:27:00|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|7
1736206030000|2025-01-06 23:27:10|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|4
1736206040000|2025-01-06 23:27:20|44.47|44.29|44.49|44.31|44.49|44.31|44.47|44.29|5
1736206060000|2025-01-06 23:27:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736206070000|2025-01-06 23:27:50|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|6
1736206080000|2025-01-06 23:28:00|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|4
1736206090000|2025-01-06 23:28:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736206100000|2025-01-06 23:28:20|44.52|44.34|44.52|44.34|44.53|44.35|44.52|44.34|5
1736206110000|2025-01-06 23:28:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736206120000|2025-01-06 23:28:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736206140000|2025-01-06 23:29:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736206150000|2025-01-06 23:29:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736206170000|2025-01-06 23:29:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736206230000|2025-01-06 23:30:30|44.58|44.4|44.61|44.43|44.61|44.43|44.58|44.4|3
1736206240000|2025-01-06 23:30:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736206260000|2025-01-06 23:31:00|44.63|44.45|44.63|44.45|44.64|44.46|44.62|44.44|5
1736206290000|2025-01-06 23:31:30|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1736206300000|2025-01-06 23:31:40|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|3
1736206310000|2025-01-06 23:31:50|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736206320000|2025-01-06 23:32:00|44.56|44.38|44.59|44.41|44.59|44.41|44.56|44.38|4
1736206330000|2025-01-06 23:32:10|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736206350000|2025-01-06 23:32:30|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1736206360000|2025-01-06 23:32:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736206380000|2025-01-06 23:33:00|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|4
1736206390000|2025-01-06 23:33:10|44.56|44.38|44.55|44.37|44.56|44.38|44.54|44.36|6
1736206410000|2025-01-06 23:33:30|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|5
1736206430000|2025-01-06 23:33:50|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1736206440000|2025-01-06 23:34:00|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736206450000|2025-01-06 23:34:10|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|2
1736206470000|2025-01-06 23:34:30|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1736206480000|2025-01-06 23:34:40|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1736206490000|2025-01-06 23:34:50|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|4
1736206510000|2025-01-06 23:35:10|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|5
1736206520000|2025-01-06 23:35:20|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1736206530000|2025-01-06 23:35:30|44.52|44.34|44.53|44.35|44.53|44.35|44.51|44.33|4
1736206540000|2025-01-06 23:35:40|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736206550000|2025-01-06 23:35:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736206560000|2025-01-06 23:36:00|44.52|44.34|44.48|44.3|44.52|44.34|44.48|44.3|4
1736206570000|2025-01-06 23:36:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736206580000|2025-01-06 23:36:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736206590000|2025-01-06 23:36:30|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736206600000|2025-01-06 23:36:40|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736206610000|2025-01-06 23:36:50|44.47|44.29|44.46|44.28|44.47|44.29|44.45|44.27|6
1736206630000|2025-01-06 23:37:10|44.45|44.27|44.47|44.29|44.47|44.29|44.45|44.27|3
1736206640000|2025-01-06 23:37:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|4
1736206650000|2025-01-06 23:37:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736206670000|2025-01-06 23:37:50|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736206690000|2025-01-06 23:38:10|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736206700000|2025-01-06 23:38:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736206710000|2025-01-06 23:38:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736206720000|2025-01-06 23:38:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736206740000|2025-01-06 23:39:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736206750000|2025-01-06 23:39:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736206760000|2025-01-06 23:39:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736206770000|2025-01-06 23:39:30|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736206810000|2025-01-06 23:40:10|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736206820000|2025-01-06 23:40:20|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736206830000|2025-01-06 23:40:30|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736206840000|2025-01-06 23:40:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736206850000|2025-01-06 23:40:50|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736206860000|2025-01-06 23:41:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736206870000|2025-01-06 23:41:10|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1736206890000|2025-01-06 23:41:30|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1736206900000|2025-01-06 23:41:40|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736206910000|2025-01-06 23:41:50|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736206920000|2025-01-06 23:42:00|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736206930000|2025-01-06 23:42:10|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1736206950000|2025-01-06 23:42:30|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736206960000|2025-01-06 23:42:40|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736206980000|2025-01-06 23:43:00|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736206990000|2025-01-06 23:43:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736207010000|2025-01-06 23:43:30|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|3
1736207020000|2025-01-06 23:43:40|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736207030000|2025-01-06 23:43:50|44.6|44.42|44.63|44.45|44.63|44.45|44.6|44.42|4
1736207040000|2025-01-06 23:44:00|44.62|44.44|44.61|44.43|44.62|44.44|44.6|44.42|4
1736207050000|2025-01-06 23:44:10|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736207060000|2025-01-06 23:44:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736207070000|2025-01-06 23:44:30|44.61|44.43|44.6|44.42|44.62|44.44|44.6|44.42|4
1736207080000|2025-01-06 23:44:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736207100000|2025-01-06 23:45:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736207110000|2025-01-06 23:45:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736207130000|2025-01-06 23:45:30|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736207150000|2025-01-06 23:45:50|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|2
1736207160000|2025-01-06 23:46:00|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736207170000|2025-01-06 23:46:10|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|3
1736207180000|2025-01-06 23:46:20|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|4
1736207190000|2025-01-06 23:46:30|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1736207200000|2025-01-06 23:46:40|44.59|44.41|44.6|44.42|44.6|44.42|44.58|44.4|4
1736207210000|2025-01-06 23:46:50|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|5
1736207220000|2025-01-06 23:47:00|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736207230000|2025-01-06 23:47:10|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736207240000|2025-01-06 23:47:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736207250000|2025-01-06 23:47:30|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|5
1736207260000|2025-01-06 23:47:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736207270000|2025-01-06 23:47:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736207280000|2025-01-06 23:48:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736207290000|2025-01-06 23:48:10|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|4
1736207300000|2025-01-06 23:48:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736207310000|2025-01-06 23:48:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736207360000|2025-01-06 23:49:20|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736207390000|2025-01-06 23:49:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736207410000|2025-01-06 23:50:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736207440000|2025-01-06 23:50:40|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|5
1736207450000|2025-01-06 23:50:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736207460000|2025-01-06 23:51:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736207470000|2025-01-06 23:51:10|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736207480000|2025-01-06 23:51:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736207490000|2025-01-06 23:51:30|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1736207500000|2025-01-06 23:51:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736207520000|2025-01-06 23:52:00|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|3
1736207530000|2025-01-06 23:52:10|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736207540000|2025-01-06 23:52:20|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736207550000|2025-01-06 23:52:30|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736207560000|2025-01-06 23:52:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736207580000|2025-01-06 23:53:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736207590000|2025-01-06 23:53:10|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|6
1736207600000|2025-01-06 23:53:20|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736207610000|2025-01-06 23:53:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736207630000|2025-01-06 23:53:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736207640000|2025-01-06 23:54:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736207650000|2025-01-06 23:54:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736207670000|2025-01-06 23:54:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736207680000|2025-01-06 23:54:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736207690000|2025-01-06 23:54:50|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1736207720000|2025-01-06 23:55:20|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736207770000|2025-01-06 23:56:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736207780000|2025-01-06 23:56:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736207800000|2025-01-06 23:56:40|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736207810000|2025-01-06 23:56:50|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|4
1736207830000|2025-01-06 23:57:10|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1736207840000|2025-01-06 23:57:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736207850000|2025-01-06 23:57:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736207860000|2025-01-06 23:57:40|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1736207870000|2025-01-06 23:57:50|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736207880000|2025-01-06 23:58:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736207890000|2025-01-06 23:58:10|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736207900000|2025-01-06 23:58:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736207910000|2025-01-06 23:58:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736207920000|2025-01-06 23:58:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736207940000|2025-01-06 23:59:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736207950000|2025-01-06 23:59:10|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736207980000|2025-01-06 23:59:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736208000000|2025-01-07 00:00:00|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1736208010000|2025-01-07 00:00:10|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736208020000|2025-01-07 00:00:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1736208030000|2025-01-07 00:00:30|44.71|44.53|44.66|44.48|44.71|44.53|44.66|44.48|6
1736208040000|2025-01-07 00:00:40|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736208060000|2025-01-07 00:01:00|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1736208070000|2025-01-07 00:01:10|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|6
1736208080000|2025-01-07 00:01:20|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|5
1736208090000|2025-01-07 00:01:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736208100000|2025-01-07 00:01:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|4
1736208110000|2025-01-07 00:01:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736208120000|2025-01-07 00:02:00|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736208130000|2025-01-07 00:02:10|44.59|44.41|44.59|44.41|44.6|44.42|44.59|44.41|3
1736208140000|2025-01-07 00:02:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736208150000|2025-01-07 00:02:30|44.6|44.42|44.63|44.45|44.63|44.45|44.59|44.41|6
1736208160000|2025-01-07 00:02:40|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1736208170000|2025-01-07 00:02:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736208190000|2025-01-07 00:03:10|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|4
1736208200000|2025-01-07 00:03:20|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736208210000|2025-01-07 00:03:30|44.61|44.43|44.62|44.44|44.63|44.45|44.61|44.43|6
1736208220000|2025-01-07 00:03:40|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736208230000|2025-01-07 00:03:50|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|2
1736208240000|2025-01-07 00:04:00|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1736208250000|2025-01-07 00:04:10|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736208270000|2025-01-07 00:04:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736208280000|2025-01-07 00:04:40|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736208290000|2025-01-07 00:04:50|44.6|44.42|44.61|44.43|44.61|44.43|44.59|44.41|3
1736208300000|2025-01-07 00:05:00|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736208320000|2025-01-07 00:05:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736208340000|2025-01-07 00:05:40|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736208350000|2025-01-07 00:05:50|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736208360000|2025-01-07 00:06:00|44.59|44.41|44.56|44.38|44.59|44.41|44.56|44.38|4
1736208370000|2025-01-07 00:06:10|44.55|44.37|44.54|44.36|44.56|44.38|44.54|44.36|6
1736208380000|2025-01-07 00:06:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736208390000|2025-01-07 00:06:30|44.52|44.34|44.53|44.35|44.54|44.36|44.52|44.34|5
1736208400000|2025-01-07 00:06:40|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736208410000|2025-01-07 00:06:50|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736208420000|2025-01-07 00:07:00|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736208430000|2025-01-07 00:07:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736208460000|2025-01-07 00:07:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208470000|2025-01-07 00:07:50|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|4
1736208490000|2025-01-07 00:08:10|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736208500000|2025-01-07 00:08:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736208510000|2025-01-07 00:08:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736208520000|2025-01-07 00:08:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208530000|2025-01-07 00:08:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736208540000|2025-01-07 00:09:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208550000|2025-01-07 00:09:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736208560000|2025-01-07 00:09:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736208570000|2025-01-07 00:09:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736208580000|2025-01-07 00:09:40|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1736208590000|2025-01-07 00:09:50|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736208600000|2025-01-07 00:10:00|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736208610000|2025-01-07 00:10:10|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|3
1736208630000|2025-01-07 00:10:30|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|3
1736208640000|2025-01-07 00:10:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208660000|2025-01-07 00:11:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736208670000|2025-01-07 00:11:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736208690000|2025-01-07 00:11:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736208780000|2025-01-07 00:13:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208790000|2025-01-07 00:13:10|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1736208800000|2025-01-07 00:13:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208830000|2025-01-07 00:13:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736208840000|2025-01-07 00:14:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208850000|2025-01-07 00:14:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736208860000|2025-01-07 00:14:20|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736208870000|2025-01-07 00:14:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736208890000|2025-01-07 00:14:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208950000|2025-01-07 00:15:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736209000000|2025-01-07 00:16:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736209020000|2025-01-07 00:17:00|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736209030000|2025-01-07 00:17:10|44.53|44.35|44.56|44.38|44.56|44.38|44.53|44.35|4
1736209040000|2025-01-07 00:17:20|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736209050000|2025-01-07 00:17:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736209090000|2025-01-07 00:18:10|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736209110000|2025-01-07 00:18:30|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736209130000|2025-01-07 00:18:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736209140000|2025-01-07 00:19:00|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736209160000|2025-01-07 00:19:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736209180000|2025-01-07 00:19:40|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|3
1736209190000|2025-01-07 00:19:50|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736209200000|2025-01-07 00:20:00|44.64|44.46|44.61|44.43|44.65|44.47|44.61|44.43|7
1736209210000|2025-01-07 00:20:10|44.62|44.44|44.62|44.44|44.62|44.44|44.61|44.43|3
1736209240000|2025-01-07 00:20:40|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|3
1736209250000|2025-01-07 00:20:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736209260000|2025-01-07 00:21:00|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736209280000|2025-01-07 00:21:20|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1736209290000|2025-01-07 00:21:30|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736209300000|2025-01-07 00:21:40|44.64|44.46|44.64|44.46|44.65|44.47|44.64|44.46|3
1736209310000|2025-01-07 00:21:50|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736209330000|2025-01-07 00:22:10|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736209340000|2025-01-07 00:22:20|44.65|44.47|44.64|44.46|44.65|44.47|44.63|44.45|4
1736209350000|2025-01-07 00:22:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736209370000|2025-01-07 00:22:50|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736209380000|2025-01-07 00:23:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736209400000|2025-01-07 00:23:20|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736209420000|2025-01-07 00:23:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736209430000|2025-01-07 00:23:50|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736209440000|2025-01-07 00:24:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736209460000|2025-01-07 00:24:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736209500000|2025-01-07 00:25:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736209510000|2025-01-07 00:25:10|44.65|44.47|44.64|44.46|44.65|44.47|44.63|44.45|3
1736209520000|2025-01-07 00:25:20|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736209530000|2025-01-07 00:25:30|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736209540000|2025-01-07 00:25:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736209560000|2025-01-07 00:26:00|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1736209570000|2025-01-07 00:26:10|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736209580000|2025-01-07 00:26:20|44.64|44.46|44.66|44.48|44.66|44.48|44.64|44.46|2
1736209590000|2025-01-07 00:26:30|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|3
1736209600000|2025-01-07 00:26:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736209610000|2025-01-07 00:26:50|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736209640000|2025-01-07 00:27:20|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736209650000|2025-01-07 00:27:30|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|8
1736209670000|2025-01-07 00:27:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736209680000|2025-01-07 00:28:00|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736209710000|2025-01-07 00:28:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736209720000|2025-01-07 00:28:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736209730000|2025-01-07 00:28:50|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1736209740000|2025-01-07 00:29:00|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1736209750000|2025-01-07 00:29:10|44.63|44.45|44.62|44.44|44.64|44.46|44.62|44.44|4
1736209760000|2025-01-07 00:29:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736209770000|2025-01-07 00:29:30|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736209780000|2025-01-07 00:29:40|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736209800000|2025-01-07 00:30:00|44.62|44.44|44.57|44.39|44.62|44.44|44.57|44.39|5
1736209810000|2025-01-07 00:30:10|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|5
1736209820000|2025-01-07 00:30:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736209830000|2025-01-07 00:30:30|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736209850000|2025-01-07 00:30:50|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736209860000|2025-01-07 00:31:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736209880000|2025-01-07 00:31:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736209890000|2025-01-07 00:31:30|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736209900000|2025-01-07 00:31:40|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|3
1736209910000|2025-01-07 00:31:50|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736209920000|2025-01-07 00:32:00|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736209930000|2025-01-07 00:32:10|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736209940000|2025-01-07 00:32:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736209950000|2025-01-07 00:32:30|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1736209960000|2025-01-07 00:32:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736209970000|2025-01-07 00:32:50|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1736209980000|2025-01-07 00:33:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736209990000|2025-01-07 00:33:10|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1736210010000|2025-01-07 00:33:30|44.54|44.36|44.57|44.39|44.57|44.39|44.54|44.36|5
1736210020000|2025-01-07 00:33:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736210030000|2025-01-07 00:33:50|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1736210070000|2025-01-07 00:34:30|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736210100000|2025-01-07 00:35:00|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736210110000|2025-01-07 00:35:10|44.6|44.42|44.68|44.5|44.68|44.5|44.6|44.42|7
1736210120000|2025-01-07 00:35:20|44.69|44.51|44.69|44.51|44.72|44.54|44.69|44.51|6
1736210130000|2025-01-07 00:35:30|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1736210140000|2025-01-07 00:35:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736210150000|2025-01-07 00:35:50|44.7|44.52|44.71|44.53|44.72|44.54|44.7|44.52|4
1736210160000|2025-01-07 00:36:00|44.72|44.54|44.71|44.53|44.72|44.54|44.7|44.52|5
1736210170000|2025-01-07 00:36:10|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|5
1736210190000|2025-01-07 00:36:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|4
1736210200000|2025-01-07 00:36:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736210210000|2025-01-07 00:36:50|44.66|44.48|44.62|44.44|44.66|44.48|44.62|44.44|4
1736210220000|2025-01-07 00:37:00|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|4
1736210230000|2025-01-07 00:37:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736210240000|2025-01-07 00:37:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736210250000|2025-01-07 00:37:30|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1736210260000|2025-01-07 00:37:40|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|3
1736210270000|2025-01-07 00:37:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736210280000|2025-01-07 00:38:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736210320000|2025-01-07 00:38:40|44.64|44.46|44.63|44.45|44.65|44.47|44.63|44.45|4
1736210330000|2025-01-07 00:38:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736210340000|2025-01-07 00:39:00|44.6|44.42|44.61|44.43|44.61|44.43|44.59|44.41|4
1736210350000|2025-01-07 00:39:10|44.6|44.42|44.6|44.42|44.6|44.42|44.58|44.4|4
1736210360000|2025-01-07 00:39:20|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736210370000|2025-01-07 00:39:30|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736210400000|2025-01-07 00:40:00|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736210410000|2025-01-07 00:40:10|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|3
1736210430000|2025-01-07 00:40:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736210470000|2025-01-07 00:41:10|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1736210480000|2025-01-07 00:41:20|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1736210490000|2025-01-07 00:41:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736210530000|2025-01-07 00:42:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736210540000|2025-01-07 00:42:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736210550000|2025-01-07 00:42:30|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736210580000|2025-01-07 00:43:00|44.48|44.3|44.51|44.33|44.52|44.34|44.48|44.3|7
1736210600000|2025-01-07 00:43:20|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736210610000|2025-01-07 00:43:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736210620000|2025-01-07 00:43:40|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|5
1736210630000|2025-01-07 00:43:50|44.52|44.34|44.5|44.32|44.52|44.34|44.5|44.32|5
1736210640000|2025-01-07 00:44:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736210650000|2025-01-07 00:44:10|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1736210660000|2025-01-07 00:44:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736210670000|2025-01-07 00:44:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736210680000|2025-01-07 00:44:40|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|4
1736210700000|2025-01-07 00:45:00|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|3
1736210710000|2025-01-07 00:45:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736210720000|2025-01-07 00:45:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736210730000|2025-01-07 00:45:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736210760000|2025-01-07 00:46:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736210770000|2025-01-07 00:46:10|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1736210780000|2025-01-07 00:46:20|44.44|44.26|44.42|44.24|44.45|44.27|44.42|44.24|4
1736210790000|2025-01-07 00:46:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736210810000|2025-01-07 00:46:50|44.4|44.22|44.36|44.18|44.4|44.22|44.36|44.18|6
1736210820000|2025-01-07 00:47:00|44.37|44.19|44.36|44.18|44.38|44.2|44.36|44.18|3
1736210830000|2025-01-07 00:47:10|44.35|44.17|44.31|44.13|44.35|44.17|44.31|44.13|5
1736210840000|2025-01-07 00:47:20|44.3|44.12|44.27|44.09|44.3|44.12|44.27|44.09|10
1736210850000|2025-01-07 00:47:30|44.29|44.11|44.28|44.1|44.29|44.11|44.27|44.09|7
1736210860000|2025-01-07 00:47:40|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1736210870000|2025-01-07 00:47:50|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736210880000|2025-01-07 00:48:00|44.3|44.12|44.33|44.15|44.33|44.15|44.3|44.12|6
1736210900000|2025-01-07 00:48:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736210910000|2025-01-07 00:48:30|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736210920000|2025-01-07 00:48:40|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736210930000|2025-01-07 00:48:50|44.39|44.21|44.39|44.21|44.39|44.21|44.38|44.2|3
1736210940000|2025-01-07 00:49:00|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736210950000|2025-01-07 00:49:10|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736210960000|2025-01-07 00:49:20|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1736210970000|2025-01-07 00:49:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736210980000|2025-01-07 00:49:40|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|4
1736210990000|2025-01-07 00:49:50|44.4|44.22|44.4|44.22|44.41|44.23|44.4|44.22|3
1736211000000|2025-01-07 00:50:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736211010000|2025-01-07 00:50:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736211020000|2025-01-07 00:50:20|44.38|44.2|44.39|44.21|44.4|44.22|44.38|44.2|4
1736211040000|2025-01-07 00:50:40|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736211050000|2025-01-07 00:50:50|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736211060000|2025-01-07 00:51:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|4
1736211070000|2025-01-07 00:51:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736211080000|2025-01-07 00:51:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736211090000|2025-01-07 00:51:30|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736211100000|2025-01-07 00:51:40|44.42|44.24|44.39|44.21|44.43|44.25|44.39|44.21|5
1736211120000|2025-01-07 00:52:00|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736211130000|2025-01-07 00:52:10|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736211140000|2025-01-07 00:52:20|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736211150000|2025-01-07 00:52:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736211160000|2025-01-07 00:52:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736211190000|2025-01-07 00:53:10|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736211240000|2025-01-07 00:54:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736211250000|2025-01-07 00:54:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736211280000|2025-01-07 00:54:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736211290000|2025-01-07 00:54:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736211300000|2025-01-07 00:55:00|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736211310000|2025-01-07 00:55:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736211330000|2025-01-07 00:55:30|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736211370000|2025-01-07 00:56:10|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|2
1736211380000|2025-01-07 00:56:20|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736211400000|2025-01-07 00:56:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736211410000|2025-01-07 00:56:50|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736211420000|2025-01-07 00:57:00|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|5
1736211430000|2025-01-07 00:57:10|44.28|44.1|44.28|44.1|44.28|44.1|44.27|44.09|3
1736211440000|2025-01-07 00:57:20|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736211450000|2025-01-07 00:57:30|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1736211460000|2025-01-07 00:57:40|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|4
1736211480000|2025-01-07 00:58:00|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736211520000|2025-01-07 00:58:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736211530000|2025-01-07 00:58:50|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1736211550000|2025-01-07 00:59:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736211560000|2025-01-07 00:59:20|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|3
1736211570000|2025-01-07 00:59:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736211600000|2025-01-07 01:00:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736211610000|2025-01-07 01:00:10|44.27|44.09|44.29|44.11|44.29|44.11|44.27|44.09|3
1736211620000|2025-01-07 01:00:20|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736211640000|2025-01-07 01:00:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736211650000|2025-01-07 01:00:50|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736211690000|2025-01-07 01:01:30|44.28|44.1|44.27|44.09|44.28|44.1|44.25|44.07|6
1736211700000|2025-01-07 01:01:40|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736211710000|2025-01-07 01:01:50|44.26|44.08|44.21|44.03|44.26|44.08|44.21|44.03|5
1736211720000|2025-01-07 01:02:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736211730000|2025-01-07 01:02:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736211740000|2025-01-07 01:02:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736211760000|2025-01-07 01:02:40|44.16|43.98|44.11|43.93|44.16|43.98|44.11|43.93|6
1736211770000|2025-01-07 01:02:50|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|6
1736211780000|2025-01-07 01:03:00|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|3
1736211790000|2025-01-07 01:03:10|44.09|43.91|44.09|43.91|44.11|43.93|44.09|43.91|5
1736211800000|2025-01-07 01:03:20|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|7
1736211810000|2025-01-07 01:03:30|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1736211820000|2025-01-07 01:03:40|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736211840000|2025-01-07 01:04:00|44.1|43.92|44.13|43.95|44.13|43.95|44.1|43.92|6
1736211850000|2025-01-07 01:04:10|44.14|43.96|44.13|43.95|44.14|43.96|44.12|43.94|6
1736211860000|2025-01-07 01:04:20|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736211870000|2025-01-07 01:04:30|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736211900000|2025-01-07 01:05:00|44.13|43.95|44.09|43.91|44.13|43.95|44.09|43.91|4
1736211920000|2025-01-07 01:05:20|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736211930000|2025-01-07 01:05:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736211940000|2025-01-07 01:05:40|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736211960000|2025-01-07 01:06:00|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736211980000|2025-01-07 01:06:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736211990000|2025-01-07 01:06:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736212000000|2025-01-07 01:06:40|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736212010000|2025-01-07 01:06:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736212020000|2025-01-07 01:07:00|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736212030000|2025-01-07 01:07:10|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736212040000|2025-01-07 01:07:20|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736212080000|2025-01-07 01:08:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736212090000|2025-01-07 01:08:10|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1736212100000|2025-01-07 01:08:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736212120000|2025-01-07 01:08:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736212160000|2025-01-07 01:09:20|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736212180000|2025-01-07 01:09:40|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736212210000|2025-01-07 01:10:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736212220000|2025-01-07 01:10:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736212230000|2025-01-07 01:10:30|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736212240000|2025-01-07 01:10:40|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|3
1736212260000|2025-01-07 01:11:00|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736212270000|2025-01-07 01:11:10|44.18|44|44.17|43.99|44.18|44|44.16|43.98|4
1736212280000|2025-01-07 01:11:20|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212300000|2025-01-07 01:11:40|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|4
1736212310000|2025-01-07 01:11:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736212320000|2025-01-07 01:12:00|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736212330000|2025-01-07 01:12:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736212340000|2025-01-07 01:12:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736212350000|2025-01-07 01:12:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736212390000|2025-01-07 01:13:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212400000|2025-01-07 01:13:20|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736212410000|2025-01-07 01:13:30|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|5
1736212420000|2025-01-07 01:13:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736212440000|2025-01-07 01:14:00|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212450000|2025-01-07 01:14:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212460000|2025-01-07 01:14:20|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212470000|2025-01-07 01:14:30|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212500000|2025-01-07 01:15:00|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736212510000|2025-01-07 01:15:10|44.18|44|44.18|44|44.18|44|44.18|44|1
1736212520000|2025-01-07 01:15:20|44.19|44.01|44.22|44.04|44.22|44.04|44.19|44.01|6
1736212540000|2025-01-07 01:15:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736212550000|2025-01-07 01:15:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736212570000|2025-01-07 01:16:10|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736212590000|2025-01-07 01:16:30|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736212600000|2025-01-07 01:16:40|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736212620000|2025-01-07 01:17:00|44.29|44.11|44.31|44.13|44.31|44.13|44.29|44.11|3
1736212630000|2025-01-07 01:17:10|44.29|44.11|44.28|44.1|44.3|44.12|44.28|44.1|4
1736212640000|2025-01-07 01:17:20|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736212760000|2025-01-07 01:19:20|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736212770000|2025-01-07 01:19:30|44.31|44.13|44.31|44.13|44.32|44.14|44.31|44.13|3
1736212780000|2025-01-07 01:19:40|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736212810000|2025-01-07 01:20:10|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736212820000|2025-01-07 01:20:20|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1736212830000|2025-01-07 01:20:30|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736212840000|2025-01-07 01:20:40|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736212860000|2025-01-07 01:21:00|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736212870000|2025-01-07 01:21:10|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|3
1736212890000|2025-01-07 01:21:30|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736212900000|2025-01-07 01:21:40|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736212920000|2025-01-07 01:22:00|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736212930000|2025-01-07 01:22:10|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736212940000|2025-01-07 01:22:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736212970000|2025-01-07 01:22:50|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736212990000|2025-01-07 01:23:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736213000000|2025-01-07 01:23:20|44.34|44.16|44.31|44.13|44.34|44.16|44.31|44.13|5
1736213010000|2025-01-07 01:23:30|44.32|44.14|44.32|44.14|44.33|44.15|44.32|44.14|3
1736213040000|2025-01-07 01:24:00|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|4
1736213050000|2025-01-07 01:24:10|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|2
1736213060000|2025-01-07 01:24:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736213070000|2025-01-07 01:24:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736213080000|2025-01-07 01:24:40|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736213090000|2025-01-07 01:24:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736213110000|2025-01-07 01:25:10|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736213160000|2025-01-07 01:26:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736213170000|2025-01-07 01:26:10|44.37|44.19|44.32|44.14|44.37|44.19|44.32|44.14|5
1736213180000|2025-01-07 01:26:20|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736213190000|2025-01-07 01:26:30|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736213210000|2025-01-07 01:26:50|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|4
1736213240000|2025-01-07 01:27:20|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1736213250000|2025-01-07 01:27:30|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736213260000|2025-01-07 01:27:40|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736213270000|2025-01-07 01:27:50|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736213310000|2025-01-07 01:28:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736213320000|2025-01-07 01:28:40|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736213340000|2025-01-07 01:29:00|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736213350000|2025-01-07 01:29:10|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736213360000|2025-01-07 01:29:20|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736213370000|2025-01-07 01:29:30|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736213380000|2025-01-07 01:29:40|44.33|44.15|44.32|44.14|44.33|44.15|44.31|44.13|4
1736213390000|2025-01-07 01:29:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736213400000|2025-01-07 01:30:00|44.32|44.14|44.34|44.16|44.34|44.16|44.32|44.14|3
1736213410000|2025-01-07 01:30:10|44.33|44.15|44.33|44.15|44.34|44.16|44.33|44.15|3
1736213420000|2025-01-07 01:30:20|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736213430000|2025-01-07 01:30:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736213440000|2025-01-07 01:30:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736213460000|2025-01-07 01:31:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736213490000|2025-01-07 01:31:30|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736213500000|2025-01-07 01:31:40|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736213510000|2025-01-07 01:31:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736213590000|2025-01-07 01:33:10|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|5
1736213600000|2025-01-07 01:33:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736213610000|2025-01-07 01:33:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736213620000|2025-01-07 01:33:40|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736213630000|2025-01-07 01:33:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736213640000|2025-01-07 01:34:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736213660000|2025-01-07 01:34:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736213670000|2025-01-07 01:34:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736213680000|2025-01-07 01:34:40|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736213690000|2025-01-07 01:34:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736213700000|2025-01-07 01:35:00|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|4
1736213710000|2025-01-07 01:35:10|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736213720000|2025-01-07 01:35:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736213740000|2025-01-07 01:35:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736213750000|2025-01-07 01:35:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736213760000|2025-01-07 01:36:00|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736213770000|2025-01-07 01:36:10|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|7
1736213780000|2025-01-07 01:36:20|44.33|44.15|44.36|44.18|44.36|44.18|44.33|44.15|3
1736213790000|2025-01-07 01:36:30|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736213800000|2025-01-07 01:36:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736213810000|2025-01-07 01:36:50|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736213820000|2025-01-07 01:37:00|44.37|44.19|44.36|44.18|44.38|44.2|44.36|44.18|4
1736213830000|2025-01-07 01:37:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736213850000|2025-01-07 01:37:30|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736213860000|2025-01-07 01:37:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736213880000|2025-01-07 01:38:00|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736213890000|2025-01-07 01:38:10|44.41|44.23|44.44|44.26|44.44|44.26|44.41|44.23|4
1736213900000|2025-01-07 01:38:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736213910000|2025-01-07 01:38:30|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|4
1736213930000|2025-01-07 01:38:50|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736213940000|2025-01-07 01:39:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736213950000|2025-01-07 01:39:10|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1736213960000|2025-01-07 01:39:20|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736213970000|2025-01-07 01:39:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736213980000|2025-01-07 01:39:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736214000000|2025-01-07 01:40:00|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1736214090000|2025-01-07 01:41:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214140000|2025-01-07 01:42:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736214150000|2025-01-07 01:42:30|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736214160000|2025-01-07 01:42:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214170000|2025-01-07 01:42:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736214180000|2025-01-07 01:43:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736214190000|2025-01-07 01:43:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736214200000|2025-01-07 01:43:20|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736214210000|2025-01-07 01:43:30|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736214220000|2025-01-07 01:43:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214240000|2025-01-07 01:44:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736214250000|2025-01-07 01:44:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736214260000|2025-01-07 01:44:20|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736214270000|2025-01-07 01:44:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736214280000|2025-01-07 01:44:40|44.46|44.28|44.45|44.27|44.47|44.29|44.45|44.27|4
1736214290000|2025-01-07 01:44:50|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736214300000|2025-01-07 01:45:00|44.42|44.24|44.41|44.23|44.43|44.25|44.41|44.23|6
1736214310000|2025-01-07 01:45:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736214320000|2025-01-07 01:45:20|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736214330000|2025-01-07 01:45:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736214340000|2025-01-07 01:45:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736214350000|2025-01-07 01:45:50|44.4|44.22|44.39|44.21|44.41|44.23|44.39|44.21|4
1736214360000|2025-01-07 01:46:00|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736214370000|2025-01-07 01:46:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1736214380000|2025-01-07 01:46:20|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736214390000|2025-01-07 01:46:30|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|5
1736214400000|2025-01-07 01:46:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736214410000|2025-01-07 01:46:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736214420000|2025-01-07 01:47:00|44.4|44.22|44.41|44.23|44.41|44.23|44.39|44.21|4
1736214430000|2025-01-07 01:47:10|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736214440000|2025-01-07 01:47:20|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736214450000|2025-01-07 01:47:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736214460000|2025-01-07 01:47:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736214470000|2025-01-07 01:47:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214490000|2025-01-07 01:48:10|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|5
1736214520000|2025-01-07 01:48:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214540000|2025-01-07 01:49:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736214560000|2025-01-07 01:49:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214570000|2025-01-07 01:49:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736214590000|2025-01-07 01:49:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736214610000|2025-01-07 01:50:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736214780000|2025-01-07 01:53:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736214790000|2025-01-07 01:53:10|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736214810000|2025-01-07 01:53:30|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736214820000|2025-01-07 01:53:40|44.56|44.38|44.58|44.4|44.58|44.4|44.56|44.38|3
1736214840000|2025-01-07 01:54:00|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736214850000|2025-01-07 01:54:10|44.63|44.45|44.74|44.56|44.78|44.6|44.63|44.45|12
1736214860000|2025-01-07 01:54:20|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|7
1736214870000|2025-01-07 01:54:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736214880000|2025-01-07 01:54:40|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1736214890000|2025-01-07 01:54:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736214900000|2025-01-07 01:55:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736214910000|2025-01-07 01:55:10|44.66|44.48|44.65|44.47|44.67|44.49|44.65|44.47|4
1736214920000|2025-01-07 01:55:20|44.64|44.46|44.61|44.43|44.65|44.47|44.6|44.42|7
1736214930000|2025-01-07 01:55:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736214940000|2025-01-07 01:55:40|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1736214950000|2025-01-07 01:55:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736214970000|2025-01-07 01:56:10|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|4
1736214980000|2025-01-07 01:56:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736215020000|2025-01-07 01:57:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736215030000|2025-01-07 01:57:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736215080000|2025-01-07 01:58:00|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736215110000|2025-01-07 01:58:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736215120000|2025-01-07 01:58:40|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|4
1736215160000|2025-01-07 01:59:20|44.51|44.33|44.54|44.36|44.54|44.36|44.51|44.33|3
1736215180000|2025-01-07 01:59:40|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736215190000|2025-01-07 01:59:50|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736215200000|2025-01-07 02:00:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736215220000|2025-01-07 02:00:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736215230000|2025-01-07 02:00:30|44.53|44.35|44.52|44.34|44.54|44.36|44.52|44.34|4
1736215240000|2025-01-07 02:00:40|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736215270000|2025-01-07 02:01:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736215280000|2025-01-07 02:01:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736215290000|2025-01-07 02:01:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736215300000|2025-01-07 02:01:40|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736215320000|2025-01-07 02:02:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736215330000|2025-01-07 02:02:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736215340000|2025-01-07 02:02:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736215350000|2025-01-07 02:02:30|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|5
1736215360000|2025-01-07 02:02:40|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736215370000|2025-01-07 02:02:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736215390000|2025-01-07 02:03:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736215400000|2025-01-07 02:03:20|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736215410000|2025-01-07 02:03:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736215420000|2025-01-07 02:03:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736215440000|2025-01-07 02:04:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736215450000|2025-01-07 02:04:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736215480000|2025-01-07 02:04:40|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736215500000|2025-01-07 02:05:00|44.38|44.2|44.36|44.18|44.38|44.2|44.36|44.18|2
1736215510000|2025-01-07 02:05:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736215520000|2025-01-07 02:05:20|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736215530000|2025-01-07 02:05:30|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736215540000|2025-01-07 02:05:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736215560000|2025-01-07 02:06:00|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|2
1736215570000|2025-01-07 02:06:10|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1736215580000|2025-01-07 02:06:20|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736215590000|2025-01-07 02:06:30|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736215620000|2025-01-07 02:07:00|44.38|44.2|44.41|44.23|44.41|44.23|44.38|44.2|3
1736215630000|2025-01-07 02:07:10|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|5
1736215640000|2025-01-07 02:07:20|44.41|44.23|44.42|44.24|44.42|44.24|44.4|44.22|4
1736215670000|2025-01-07 02:07:50|44.43|44.25|44.45|44.27|44.45|44.27|44.43|44.25|3
1736215680000|2025-01-07 02:08:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736215700000|2025-01-07 02:08:20|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736215710000|2025-01-07 02:08:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736215720000|2025-01-07 02:08:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736215730000|2025-01-07 02:08:50|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736215780000|2025-01-07 02:09:40|44.43|44.25|44.44|44.26|44.45|44.27|44.43|44.25|3
1736215790000|2025-01-07 02:09:50|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|3
1736215800000|2025-01-07 02:10:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736215810000|2025-01-07 02:10:10|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736215830000|2025-01-07 02:10:30|44.39|44.21|44.37|44.19|44.39|44.21|44.37|44.19|2
1736215840000|2025-01-07 02:10:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736215850000|2025-01-07 02:10:50|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736215860000|2025-01-07 02:11:00|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736215870000|2025-01-07 02:11:10|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736215900000|2025-01-07 02:11:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736215910000|2025-01-07 02:11:50|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|3
1736215920000|2025-01-07 02:12:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|4
1736215940000|2025-01-07 02:12:20|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736215950000|2025-01-07 02:12:30|44.36|44.18|44.3|44.12|44.36|44.18|44.3|44.12|5
1736215960000|2025-01-07 02:12:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736215970000|2025-01-07 02:12:50|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736215980000|2025-01-07 02:13:00|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736216010000|2025-01-07 02:13:30|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736216020000|2025-01-07 02:13:40|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736216100000|2025-01-07 02:15:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736216110000|2025-01-07 02:15:10|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736216120000|2025-01-07 02:15:20|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736216130000|2025-01-07 02:15:30|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736216150000|2025-01-07 02:15:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736216160000|2025-01-07 02:16:00|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736216170000|2025-01-07 02:16:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736216210000|2025-01-07 02:16:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736216220000|2025-01-07 02:17:00|44.36|44.18|44.36|44.18|44.37|44.19|44.36|44.18|3
1736216230000|2025-01-07 02:17:10|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1736216240000|2025-01-07 02:17:20|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736216260000|2025-01-07 02:17:40|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|4
1736216270000|2025-01-07 02:17:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736216280000|2025-01-07 02:18:00|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1736216310000|2025-01-07 02:18:30|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736216330000|2025-01-07 02:18:50|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736216350000|2025-01-07 02:19:10|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736216360000|2025-01-07 02:19:20|44.29|44.11|44.28|44.1|44.29|44.11|44.27|44.09|3
1736216370000|2025-01-07 02:19:30|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|5
1736216410000|2025-01-07 02:20:10|44.26|44.08|44.24|44.06|44.26|44.08|44.24|44.06|3
1736216430000|2025-01-07 02:20:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736216450000|2025-01-07 02:20:50|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736216460000|2025-01-07 02:21:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736216480000|2025-01-07 02:21:20|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736216490000|2025-01-07 02:21:30|44.28|44.1|44.29|44.11|44.29|44.11|44.27|44.09|4
1736216510000|2025-01-07 02:21:50|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736216520000|2025-01-07 02:22:00|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1736216530000|2025-01-07 02:22:10|44.31|44.13|44.3|44.12|44.31|44.13|44.29|44.11|4
1736216560000|2025-01-07 02:22:40|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736216570000|2025-01-07 02:22:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736216580000|2025-01-07 02:23:00|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736216590000|2025-01-07 02:23:10|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736216600000|2025-01-07 02:23:20|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736216610000|2025-01-07 02:23:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736216620000|2025-01-07 02:23:40|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736216630000|2025-01-07 02:23:50|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|5
1736216640000|2025-01-07 02:24:00|44.31|44.13|44.3|44.12|44.31|44.13|44.29|44.11|4
1736216650000|2025-01-07 02:24:10|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736216660000|2025-01-07 02:24:20|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|3
1736216670000|2025-01-07 02:24:30|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736216680000|2025-01-07 02:24:40|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736216690000|2025-01-07 02:24:50|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736216700000|2025-01-07 02:25:00|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736216710000|2025-01-07 02:25:10|44.25|44.07|44.22|44.04|44.25|44.07|44.22|44.04|3
1736216720000|2025-01-07 02:25:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736216750000|2025-01-07 02:25:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736216770000|2025-01-07 02:26:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736216790000|2025-01-07 02:26:30|44.2|44.02|44.19|44.01|44.21|44.03|44.19|44.01|6
1736216850000|2025-01-07 02:27:30|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736216890000|2025-01-07 02:28:10|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736216900000|2025-01-07 02:28:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736216910000|2025-01-07 02:28:30|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736216920000|2025-01-07 02:28:40|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736216930000|2025-01-07 02:28:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736216950000|2025-01-07 02:29:10|44.15|43.97|44.15|43.97|44.15|43.97|44.14|43.96|3
1736216960000|2025-01-07 02:29:20|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736217020000|2025-01-07 02:30:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736217050000|2025-01-07 02:30:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736217070000|2025-01-07 02:31:10|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736217100000|2025-01-07 02:31:40|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736217110000|2025-01-07 02:31:50|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736217120000|2025-01-07 02:32:00|44.17|43.99|44.19|44.01|44.19|44.01|44.17|43.99|3
1736217130000|2025-01-07 02:32:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736217150000|2025-01-07 02:32:30|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|3
1736217160000|2025-01-07 02:32:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1736217170000|2025-01-07 02:32:50|44.19|44.01|44.18|44|44.19|44.01|44.18|44|4
1736217180000|2025-01-07 02:33:00|44.17|43.99|44.17|43.99|44.18|44|44.16|43.98|4
1736217190000|2025-01-07 02:33:10|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736217200000|2025-01-07 02:33:20|44.18|44|44.16|43.98|44.18|44|44.16|43.98|5
1736217210000|2025-01-07 02:33:30|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736217220000|2025-01-07 02:33:40|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736217230000|2025-01-07 02:33:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736217240000|2025-01-07 02:34:00|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|4
1736217250000|2025-01-07 02:34:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736217260000|2025-01-07 02:34:20|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736217270000|2025-01-07 02:34:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736217280000|2025-01-07 02:34:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736217290000|2025-01-07 02:34:50|44.18|44|44.18|44|44.18|44|44.17|43.99|5
1736217300000|2025-01-07 02:35:00|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1736217310000|2025-01-07 02:35:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736217320000|2025-01-07 02:35:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736217350000|2025-01-07 02:35:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736217360000|2025-01-07 02:36:00|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|4
1736217370000|2025-01-07 02:36:10|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736217400000|2025-01-07 02:36:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736217410000|2025-01-07 02:36:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736217420000|2025-01-07 02:37:00|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736217570000|2025-01-07 02:39:30|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|4
1736217580000|2025-01-07 02:39:40|44.24|44.06|44.26|44.08|44.26|44.08|44.24|44.06|3
1736217590000|2025-01-07 02:39:50|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736217610000|2025-01-07 02:40:10|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|4
1736217620000|2025-01-07 02:40:20|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736217650000|2025-01-07 02:40:50|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736217660000|2025-01-07 02:41:00|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736217700000|2025-01-07 02:41:40|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736217710000|2025-01-07 02:41:50|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736217720000|2025-01-07 02:42:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736217730000|2025-01-07 02:42:10|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736217750000|2025-01-07 02:42:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736217790000|2025-01-07 02:43:10|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736217810000|2025-01-07 02:43:30|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736217830000|2025-01-07 02:43:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736217850000|2025-01-07 02:44:10|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736217860000|2025-01-07 02:44:20|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1736217870000|2025-01-07 02:44:30|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|3
1736217880000|2025-01-07 02:44:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736217920000|2025-01-07 02:45:20|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736217940000|2025-01-07 02:45:40|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736217960000|2025-01-07 02:46:00|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|5
1736217970000|2025-01-07 02:46:10|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736217980000|2025-01-07 02:46:20|44.18|44|44.17|43.99|44.18|44|44.16|43.98|4
1736218000000|2025-01-07 02:46:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736218020000|2025-01-07 02:47:00|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736218030000|2025-01-07 02:47:10|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736218050000|2025-01-07 02:47:30|44.18|44|44.16|43.98|44.18|44|44.16|43.98|5
1736218060000|2025-01-07 02:47:40|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736218080000|2025-01-07 02:48:00|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736218090000|2025-01-07 02:48:10|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736218100000|2025-01-07 02:48:20|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|4
1736218110000|2025-01-07 02:48:30|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|5
1736218130000|2025-01-07 02:48:50|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736218140000|2025-01-07 02:49:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736218160000|2025-01-07 02:49:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1736218170000|2025-01-07 02:49:30|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736218180000|2025-01-07 02:49:40|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736218190000|2025-01-07 02:49:50|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736218200000|2025-01-07 02:50:00|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736218240000|2025-01-07 02:50:40|44.13|43.95|44.13|43.95|44.13|43.95|44.12|43.94|3
1736218250000|2025-01-07 02:50:50|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|4
1736218260000|2025-01-07 02:51:00|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736218270000|2025-01-07 02:51:10|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736218280000|2025-01-07 02:51:20|44.13|43.95|44.15|43.97|44.15|43.97|44.13|43.95|3
1736218290000|2025-01-07 02:51:30|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736218310000|2025-01-07 02:51:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736218320000|2025-01-07 02:52:00|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|5
1736218330000|2025-01-07 02:52:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736218350000|2025-01-07 02:52:30|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|4
1736218370000|2025-01-07 02:52:50|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736218420000|2025-01-07 02:53:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736218430000|2025-01-07 02:53:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736218450000|2025-01-07 02:54:10|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|5
1736218460000|2025-01-07 02:54:20|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736218470000|2025-01-07 02:54:30|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736218640000|2025-01-07 02:57:20|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|3
1736218670000|2025-01-07 02:57:50|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736218690000|2025-01-07 02:58:10|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1736218700000|2025-01-07 02:58:20|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|3
1736218710000|2025-01-07 02:58:30|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|5
1736218720000|2025-01-07 02:58:40|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|3
1736218730000|2025-01-07 02:58:50|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|7
1736218740000|2025-01-07 02:59:00|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736218750000|2025-01-07 02:59:10|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736218760000|2025-01-07 02:59:20|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|2
1736218780000|2025-01-07 02:59:40|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736218790000|2025-01-07 02:59:50|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736218800000|2025-01-07 03:00:00|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|3
1736218810000|2025-01-07 03:00:10|44.13|43.95|44.13|43.95|44.14|43.96|44.13|43.95|3
1736218830000|2025-01-07 03:00:30|44.14|43.96|44.13|43.95|44.15|43.97|44.13|43.95|4
1736218840000|2025-01-07 03:00:40|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736218860000|2025-01-07 03:01:00|44.13|43.95|44.12|43.94|44.13|43.95|44.11|43.93|4
1736218870000|2025-01-07 03:01:10|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|4
1736218880000|2025-01-07 03:01:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736218900000|2025-01-07 03:01:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736218910000|2025-01-07 03:01:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736218920000|2025-01-07 03:02:00|44.13|43.95|44.12|43.94|44.14|43.96|44.12|43.94|4
1736218950000|2025-01-07 03:02:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736218960000|2025-01-07 03:02:40|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736218970000|2025-01-07 03:02:50|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736218980000|2025-01-07 03:03:00|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736219000000|2025-01-07 03:03:20|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736219010000|2025-01-07 03:03:30|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736219020000|2025-01-07 03:03:40|44.13|43.95|44.15|43.97|44.15|43.97|44.12|43.94|4
1736219030000|2025-01-07 03:03:50|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736219060000|2025-01-07 03:04:20|44.18|44|44.2|44.02|44.2|44.02|44.18|44|3
1736219070000|2025-01-07 03:04:30|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736219080000|2025-01-07 03:04:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736219090000|2025-01-07 03:04:50|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736219100000|2025-01-07 03:05:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736219110000|2025-01-07 03:05:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736219120000|2025-01-07 03:05:20|44.18|44|44.18|44|44.19|44.01|44.18|44|3
1736219130000|2025-01-07 03:05:30|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736219150000|2025-01-07 03:05:50|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1736219160000|2025-01-07 03:06:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736219170000|2025-01-07 03:06:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736219180000|2025-01-07 03:06:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736219190000|2025-01-07 03:06:30|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|4
1736219210000|2025-01-07 03:06:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736219220000|2025-01-07 03:07:00|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736219230000|2025-01-07 03:07:10|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736219240000|2025-01-07 03:07:20|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736219250000|2025-01-07 03:07:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736219260000|2025-01-07 03:07:40|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736219290000|2025-01-07 03:08:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736219300000|2025-01-07 03:08:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736219400000|2025-01-07 03:10:00|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1736219410000|2025-01-07 03:10:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736219430000|2025-01-07 03:10:30|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736219500000|2025-01-07 03:11:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736219520000|2025-01-07 03:12:00|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736219530000|2025-01-07 03:12:10|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736219540000|2025-01-07 03:12:20|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736219560000|2025-01-07 03:12:40|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736219570000|2025-01-07 03:12:50|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1736219590000|2025-01-07 03:13:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736219610000|2025-01-07 03:13:30|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736219620000|2025-01-07 03:13:40|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736219640000|2025-01-07 03:14:00|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736219650000|2025-01-07 03:14:10|44.22|44.04|44.19|44.01|44.22|44.04|44.19|44.01|5
1736219660000|2025-01-07 03:14:20|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1736219670000|2025-01-07 03:14:30|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736219690000|2025-01-07 03:14:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736219700000|2025-01-07 03:15:00|44.23|44.05|44.2|44.02|44.23|44.05|44.2|44.02|6
1736219710000|2025-01-07 03:15:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736219720000|2025-01-07 03:15:20|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1736219730000|2025-01-07 03:15:30|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1736219740000|2025-01-07 03:15:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1736219750000|2025-01-07 03:15:50|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1736219760000|2025-01-07 03:16:00|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|4
1736219790000|2025-01-07 03:16:30|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736219810000|2025-01-07 03:16:50|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1736219820000|2025-01-07 03:17:00|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|7
1736219830000|2025-01-07 03:17:10|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736219840000|2025-01-07 03:17:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736219850000|2025-01-07 03:17:30|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|3
1736219860000|2025-01-07 03:17:40|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|3
1736219960000|2025-01-07 03:19:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736219990000|2025-01-07 03:19:50|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736220000000|2025-01-07 03:20:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736220010000|2025-01-07 03:20:10|44.28|44.1|44.26|44.08|44.28|44.1|44.26|44.08|3
1736220020000|2025-01-07 03:20:20|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|7
1736220040000|2025-01-07 03:20:40|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736220050000|2025-01-07 03:20:50|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736220060000|2025-01-07 03:21:00|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736220090000|2025-01-07 03:21:30|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736220130000|2025-01-07 03:22:10|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736220140000|2025-01-07 03:22:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736220160000|2025-01-07 03:22:40|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736220170000|2025-01-07 03:22:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736220180000|2025-01-07 03:23:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220190000|2025-01-07 03:23:10|44.18|44|44.18|44|44.18|44|44.18|44|1
1736220210000|2025-01-07 03:23:30|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736220220000|2025-01-07 03:23:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736220230000|2025-01-07 03:23:50|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1736220240000|2025-01-07 03:24:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220250000|2025-01-07 03:24:10|44.2|44.02|44.22|44.04|44.22|44.04|44.19|44.01|4
1736220270000|2025-01-07 03:24:30|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|4
1736220280000|2025-01-07 03:24:40|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736220290000|2025-01-07 03:24:50|44.22|44.04|44.22|44.04|44.23|44.05|44.22|44.04|3
1736220330000|2025-01-07 03:25:30|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736220340000|2025-01-07 03:25:40|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736220350000|2025-01-07 03:25:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736220370000|2025-01-07 03:26:10|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736220400000|2025-01-07 03:26:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736220410000|2025-01-07 03:26:50|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|3
1736220420000|2025-01-07 03:27:00|44.2|44.02|44.2|44.02|44.21|44.03|44.2|44.02|5
1736220430000|2025-01-07 03:27:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220440000|2025-01-07 03:27:20|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736220460000|2025-01-07 03:27:40|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736220470000|2025-01-07 03:27:50|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736220480000|2025-01-07 03:28:00|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736220510000|2025-01-07 03:28:30|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|3
1736220520000|2025-01-07 03:28:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736220530000|2025-01-07 03:28:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220540000|2025-01-07 03:29:00|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736220550000|2025-01-07 03:29:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736220560000|2025-01-07 03:29:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220580000|2025-01-07 03:29:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736220590000|2025-01-07 03:29:50|44.18|44|44.19|44.01|44.19|44.01|44.18|44|6
1736220600000|2025-01-07 03:30:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736220610000|2025-01-07 03:30:10|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736220620000|2025-01-07 03:30:20|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736220630000|2025-01-07 03:30:30|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736220650000|2025-01-07 03:30:50|44.19|44.01|44.19|44.01|44.19|44.01|44.18|44|3
1736220660000|2025-01-07 03:31:00|44.18|44|44.19|44.01|44.19|44.01|44.18|44|6
1736220670000|2025-01-07 03:31:10|44.18|44|44.16|43.98|44.18|44|44.16|43.98|3
1736220680000|2025-01-07 03:31:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|6
1736220690000|2025-01-07 03:31:30|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736220700000|2025-01-07 03:31:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736220710000|2025-01-07 03:31:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736220730000|2025-01-07 03:32:10|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736220740000|2025-01-07 03:32:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736220750000|2025-01-07 03:32:30|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1736220770000|2025-01-07 03:32:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220790000|2025-01-07 03:33:10|44.18|44|44.18|44|44.19|44.01|44.18|44|3
1736220810000|2025-01-07 03:33:30|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736220820000|2025-01-07 03:33:40|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736220830000|2025-01-07 03:33:50|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736220840000|2025-01-07 03:34:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736220850000|2025-01-07 03:34:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220920000|2025-01-07 03:35:20|44.2|44.02|44.23|44.05|44.23|44.05|44.2|44.02|4
1736220940000|2025-01-07 03:35:40|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736220950000|2025-01-07 03:35:50|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736220960000|2025-01-07 03:36:00|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736220980000|2025-01-07 03:36:20|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|3
1736220990000|2025-01-07 03:36:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|4
1736221000000|2025-01-07 03:36:40|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|4
1736221020000|2025-01-07 03:37:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736221050000|2025-01-07 03:37:30|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736221080000|2025-01-07 03:38:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736221090000|2025-01-07 03:38:10|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736221110000|2025-01-07 03:38:30|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736221120000|2025-01-07 03:38:40|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736221140000|2025-01-07 03:39:00|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736221290000|2025-01-07 03:41:30|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736221330000|2025-01-07 03:42:10|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|2
1736221340000|2025-01-07 03:42:20|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736221360000|2025-01-07 03:42:40|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736221390000|2025-01-07 03:43:10|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|3
1736221420000|2025-01-07 03:43:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736221450000|2025-01-07 03:44:10|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736221470000|2025-01-07 03:44:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736221500000|2025-01-07 03:45:00|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736221510000|2025-01-07 03:45:10|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736221520000|2025-01-07 03:45:20|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736221530000|2025-01-07 03:45:30|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736221560000|2025-01-07 03:46:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736221570000|2025-01-07 03:46:10|44.3|44.12|44.3|44.12|44.3|44.12|44.29|44.11|3
1736221580000|2025-01-07 03:46:20|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736221590000|2025-01-07 03:46:30|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736221600000|2025-01-07 03:46:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736221620000|2025-01-07 03:47:00|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736221650000|2025-01-07 03:47:30|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736221660000|2025-01-07 03:47:40|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736221670000|2025-01-07 03:47:50|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|4
1736221680000|2025-01-07 03:48:00|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736221690000|2025-01-07 03:48:10|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736221710000|2025-01-07 03:48:30|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736221720000|2025-01-07 03:48:40|44.26|44.08|44.28|44.1|44.28|44.1|44.26|44.08|3
1736221730000|2025-01-07 03:48:50|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736221740000|2025-01-07 03:49:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736221750000|2025-01-07 03:49:10|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736221770000|2025-01-07 03:49:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736221800000|2025-01-07 03:50:00|44.28|44.1|44.28|44.1|44.28|44.1|44.27|44.09|7
1736221820000|2025-01-07 03:50:20|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736221840000|2025-01-07 03:50:40|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736221850000|2025-01-07 03:50:50|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736221870000|2025-01-07 03:51:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736221880000|2025-01-07 03:51:20|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736221900000|2025-01-07 03:51:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736221930000|2025-01-07 03:52:10|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736221950000|2025-01-07 03:52:30|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736222010000|2025-01-07 03:53:30|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736222050000|2025-01-07 03:54:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736222070000|2025-01-07 03:54:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736222090000|2025-01-07 03:54:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736222100000|2025-01-07 03:55:00|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736222140000|2025-01-07 03:55:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736222150000|2025-01-07 03:55:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736222170000|2025-01-07 03:56:10|44.38|44.2|44.38|44.2|44.39|44.21|44.38|44.2|3
1736222200000|2025-01-07 03:56:40|44.37|44.19|44.37|44.19|44.38|44.2|44.36|44.18|5
1736222210000|2025-01-07 03:56:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736222230000|2025-01-07 03:57:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736222280000|2025-01-07 03:58:00|44.37|44.19|44.36|44.18|44.38|44.2|44.36|44.18|4
1736222300000|2025-01-07 03:58:20|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736222320000|2025-01-07 03:58:40|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1736222330000|2025-01-07 03:58:50|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736222350000|2025-01-07 03:59:10|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736222360000|2025-01-07 03:59:20|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736222370000|2025-01-07 03:59:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736222390000|2025-01-07 03:59:50|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1736222400000|2025-01-07 04:00:00|44.34|44.16|44.34|44.16|44.35|44.17|44.33|44.15|5
1736222430000|2025-01-07 04:00:30|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736222440000|2025-01-07 04:00:40|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736222460000|2025-01-07 04:01:00|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736222470000|2025-01-07 04:01:10|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|5
1736222480000|2025-01-07 04:01:20|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736222520000|2025-01-07 04:02:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736222540000|2025-01-07 04:02:20|44.42|44.24|44.46|44.28|44.46|44.28|44.42|44.24|5
1736222550000|2025-01-07 04:02:30|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736222560000|2025-01-07 04:02:40|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736222570000|2025-01-07 04:02:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736222580000|2025-01-07 04:03:00|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736222590000|2025-01-07 04:03:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736222630000|2025-01-07 04:03:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736222640000|2025-01-07 04:04:00|44.51|44.33|44.53|44.35|44.53|44.35|44.51|44.33|2
1736222650000|2025-01-07 04:04:10|44.52|44.34|44.51|44.33|44.53|44.35|44.51|44.33|4
1736222660000|2025-01-07 04:04:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736222670000|2025-01-07 04:04:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736222680000|2025-01-07 04:04:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736222690000|2025-01-07 04:04:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736222700000|2025-01-07 04:05:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736222710000|2025-01-07 04:05:10|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1736222720000|2025-01-07 04:05:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736222730000|2025-01-07 04:05:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736222740000|2025-01-07 04:05:40|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736222750000|2025-01-07 04:05:50|44.47|44.29|44.48|44.3|44.48|44.3|44.46|44.28|3
1736222760000|2025-01-07 04:06:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736222770000|2025-01-07 04:06:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736222780000|2025-01-07 04:06:20|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736222790000|2025-01-07 04:06:30|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736222800000|2025-01-07 04:06:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736222820000|2025-01-07 04:07:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736222850000|2025-01-07 04:07:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736222860000|2025-01-07 04:07:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736222880000|2025-01-07 04:08:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736222890000|2025-01-07 04:08:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736222900000|2025-01-07 04:08:20|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736222910000|2025-01-07 04:08:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736222930000|2025-01-07 04:08:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736222980000|2025-01-07 04:09:40|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736222990000|2025-01-07 04:09:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736223010000|2025-01-07 04:10:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736223020000|2025-01-07 04:10:20|44.5|44.32|44.5|44.32|44.51|44.33|44.49|44.31|5
1736223030000|2025-01-07 04:10:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736223040000|2025-01-07 04:10:40|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736223060000|2025-01-07 04:11:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736223070000|2025-01-07 04:11:10|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|4
1736223080000|2025-01-07 04:11:20|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736223090000|2025-01-07 04:11:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736223120000|2025-01-07 04:12:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736223190000|2025-01-07 04:13:10|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|4
1736223210000|2025-01-07 04:13:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736223260000|2025-01-07 04:14:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736223310000|2025-01-07 04:15:10|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736223340000|2025-01-07 04:15:40|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1736223350000|2025-01-07 04:15:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736223360000|2025-01-07 04:16:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736223370000|2025-01-07 04:16:10|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736223380000|2025-01-07 04:16:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736223430000|2025-01-07 04:17:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736223440000|2025-01-07 04:17:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736223450000|2025-01-07 04:17:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736223460000|2025-01-07 04:17:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736223480000|2025-01-07 04:18:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736223490000|2025-01-07 04:18:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736223500000|2025-01-07 04:18:20|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|3
1736223520000|2025-01-07 04:18:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736223530000|2025-01-07 04:18:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736223560000|2025-01-07 04:19:20|44.52|44.34|44.5|44.32|44.52|44.34|44.5|44.32|3
1736223570000|2025-01-07 04:19:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736223590000|2025-01-07 04:19:50|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736223600000|2025-01-07 04:20:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|4
1736223610000|2025-01-07 04:20:10|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|7
1736223620000|2025-01-07 04:20:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736223630000|2025-01-07 04:20:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736223640000|2025-01-07 04:20:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736223680000|2025-01-07 04:21:20|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736223690000|2025-01-07 04:21:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736223710000|2025-01-07 04:21:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736223720000|2025-01-07 04:22:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736223730000|2025-01-07 04:22:10|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|6
1736223750000|2025-01-07 04:22:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736223760000|2025-01-07 04:22:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736223770000|2025-01-07 04:22:50|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|4
1736223780000|2025-01-07 04:23:00|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736223790000|2025-01-07 04:23:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736223800000|2025-01-07 04:23:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736223820000|2025-01-07 04:23:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736223830000|2025-01-07 04:23:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736223840000|2025-01-07 04:24:00|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1736223850000|2025-01-07 04:24:10|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736223860000|2025-01-07 04:24:20|44.44|44.26|44.45|44.27|44.46|44.28|44.44|44.26|4
1736223870000|2025-01-07 04:24:30|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736223890000|2025-01-07 04:24:50|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736223900000|2025-01-07 04:25:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|4
1736223950000|2025-01-07 04:25:50|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736223960000|2025-01-07 04:26:00|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736224010000|2025-01-07 04:26:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736224030000|2025-01-07 04:27:10|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736224060000|2025-01-07 04:27:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736224070000|2025-01-07 04:27:50|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736224080000|2025-01-07 04:28:00|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736224090000|2025-01-07 04:28:10|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736224110000|2025-01-07 04:28:30|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1736224120000|2025-01-07 04:28:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736224130000|2025-01-07 04:28:50|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1736224140000|2025-01-07 04:29:00|44.4|44.22|44.4|44.22|44.41|44.23|44.4|44.22|3
1736224150000|2025-01-07 04:29:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736224160000|2025-01-07 04:29:20|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736224170000|2025-01-07 04:29:30|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736224190000|2025-01-07 04:29:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736224200000|2025-01-07 04:30:00|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|4
1736224210000|2025-01-07 04:30:10|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736224220000|2025-01-07 04:30:20|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736224240000|2025-01-07 04:30:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736224250000|2025-01-07 04:30:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736224260000|2025-01-07 04:31:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736224270000|2025-01-07 04:31:10|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736224280000|2025-01-07 04:31:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736224290000|2025-01-07 04:31:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736224320000|2025-01-07 04:32:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736224340000|2025-01-07 04:32:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736224350000|2025-01-07 04:32:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736224360000|2025-01-07 04:32:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736224370000|2025-01-07 04:32:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736224420000|2025-01-07 04:33:40|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736224440000|2025-01-07 04:34:00|44.48|44.3|44.47|44.29|44.48|44.3|44.46|44.28|4
1736224450000|2025-01-07 04:34:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736224470000|2025-01-07 04:34:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736224480000|2025-01-07 04:34:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736224500000|2025-01-07 04:35:00|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736224520000|2025-01-07 04:35:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736224530000|2025-01-07 04:35:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736224540000|2025-01-07 04:35:40|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736224560000|2025-01-07 04:36:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736224580000|2025-01-07 04:36:20|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736224590000|2025-01-07 04:36:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736224620000|2025-01-07 04:37:00|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736224630000|2025-01-07 04:37:10|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1736224660000|2025-01-07 04:37:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736224670000|2025-01-07 04:37:50|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736224680000|2025-01-07 04:38:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736224690000|2025-01-07 04:38:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736224700000|2025-01-07 04:38:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736224760000|2025-01-07 04:39:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736224800000|2025-01-07 04:40:00|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736224810000|2025-01-07 04:40:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736224860000|2025-01-07 04:41:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736224870000|2025-01-07 04:41:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736224890000|2025-01-07 04:41:30|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1736224900000|2025-01-07 04:41:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736224930000|2025-01-07 04:42:10|44.46|44.28|44.45|44.27|44.47|44.29|44.45|44.27|4
1736224970000|2025-01-07 04:42:50|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|4
1736224980000|2025-01-07 04:43:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736224990000|2025-01-07 04:43:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736225000000|2025-01-07 04:43:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736225010000|2025-01-07 04:43:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736225030000|2025-01-07 04:43:50|44.48|44.3|44.5|44.32|44.5|44.32|44.48|44.3|2
1736225070000|2025-01-07 04:44:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736225090000|2025-01-07 04:44:50|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1736225100000|2025-01-07 04:45:00|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736225110000|2025-01-07 04:45:10|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736225120000|2025-01-07 04:45:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736225130000|2025-01-07 04:45:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736225140000|2025-01-07 04:45:40|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736225150000|2025-01-07 04:45:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736225170000|2025-01-07 04:46:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736225180000|2025-01-07 04:46:20|44.48|44.3|44.47|44.29|44.48|44.3|44.46|44.28|4
1736225210000|2025-01-07 04:46:50|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736225230000|2025-01-07 04:47:10|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|2
1736225240000|2025-01-07 04:47:20|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736225250000|2025-01-07 04:47:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736225260000|2025-01-07 04:47:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736225270000|2025-01-07 04:47:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736225290000|2025-01-07 04:48:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736225310000|2025-01-07 04:48:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736225340000|2025-01-07 04:49:00|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736225350000|2025-01-07 04:49:10|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1736225360000|2025-01-07 04:49:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|4
1736225380000|2025-01-07 04:49:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736225410000|2025-01-07 04:50:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736225420000|2025-01-07 04:50:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736225430000|2025-01-07 04:50:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736225450000|2025-01-07 04:50:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736225460000|2025-01-07 04:51:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736225470000|2025-01-07 04:51:10|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736225480000|2025-01-07 04:51:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736225500000|2025-01-07 04:51:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736225510000|2025-01-07 04:51:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|4
1736225530000|2025-01-07 04:52:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736225580000|2025-01-07 04:53:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736225600000|2025-01-07 04:53:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|4
1736225680000|2025-01-07 04:54:40|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736225760000|2025-01-07 04:56:00|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1736225770000|2025-01-07 04:56:10|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|7
1736225780000|2025-01-07 04:56:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736225800000|2025-01-07 04:56:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|4
1736225830000|2025-01-07 04:57:10|44.46|44.28|44.46|44.28|44.47|44.29|44.45|44.27|4
1736225840000|2025-01-07 04:57:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736225860000|2025-01-07 04:57:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736225870000|2025-01-07 04:57:50|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736225910000|2025-01-07 04:58:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736225930000|2025-01-07 04:58:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736225960000|2025-01-07 04:59:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736225990000|2025-01-07 04:59:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736226000000|2025-01-07 05:00:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736226010000|2025-01-07 05:00:10|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736226020000|2025-01-07 05:00:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736226030000|2025-01-07 05:00:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736226070000|2025-01-07 05:01:10|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736226080000|2025-01-07 05:01:20|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1736226090000|2025-01-07 05:01:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736226100000|2025-01-07 05:01:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736226110000|2025-01-07 05:01:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736226120000|2025-01-07 05:02:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736226150000|2025-01-07 05:02:30|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736226160000|2025-01-07 05:02:40|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1736226170000|2025-01-07 05:02:50|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736226180000|2025-01-07 05:03:00|44.41|44.23|44.45|44.27|44.45|44.27|44.41|44.23|5
1736226260000|2025-01-07 05:04:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736226310000|2025-01-07 05:05:10|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736226360000|2025-01-07 05:06:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736226380000|2025-01-07 05:06:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736226390000|2025-01-07 05:06:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736226410000|2025-01-07 05:06:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736226420000|2025-01-07 05:07:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736226450000|2025-01-07 05:07:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736226460000|2025-01-07 05:07:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736226500000|2025-01-07 05:08:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736226600000|2025-01-07 05:10:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736226650000|2025-01-07 05:10:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736226660000|2025-01-07 05:11:00|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736226710000|2025-01-07 05:11:50|44.47|44.29|44.44|44.26|44.47|44.29|44.44|44.26|4
1736226720000|2025-01-07 05:12:00|44.45|44.27|44.45|44.27|44.46|44.28|44.44|44.26|5
1736226730000|2025-01-07 05:12:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736226750000|2025-01-07 05:12:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736226760000|2025-01-07 05:12:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736226770000|2025-01-07 05:12:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736226780000|2025-01-07 05:13:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736226800000|2025-01-07 05:13:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736226810000|2025-01-07 05:13:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736226820000|2025-01-07 05:13:40|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736226830000|2025-01-07 05:13:50|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736226840000|2025-01-07 05:14:00|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|5
1736226850000|2025-01-07 05:14:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736226870000|2025-01-07 05:14:30|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736226880000|2025-01-07 05:14:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736226890000|2025-01-07 05:14:50|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736226900000|2025-01-07 05:15:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736226910000|2025-01-07 05:15:10|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736226920000|2025-01-07 05:15:20|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736226940000|2025-01-07 05:15:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736226960000|2025-01-07 05:16:00|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|4
1736226970000|2025-01-07 05:16:10|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736226990000|2025-01-07 05:16:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736227000000|2025-01-07 05:16:40|44.36|44.18|44.36|44.18|44.37|44.19|44.36|44.18|3
1736227010000|2025-01-07 05:16:50|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736227020000|2025-01-07 05:17:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736227030000|2025-01-07 05:17:10|44.37|44.19|44.38|44.2|44.38|44.2|44.36|44.18|3
1736227040000|2025-01-07 05:17:20|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736227050000|2025-01-07 05:17:30|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736227060000|2025-01-07 05:17:40|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736227080000|2025-01-07 05:18:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736227100000|2025-01-07 05:18:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736227140000|2025-01-07 05:19:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736227150000|2025-01-07 05:19:10|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736227160000|2025-01-07 05:19:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736227170000|2025-01-07 05:19:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736227180000|2025-01-07 05:19:40|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736227190000|2025-01-07 05:19:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736227200000|2025-01-07 05:20:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736227210000|2025-01-07 05:20:10|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736227220000|2025-01-07 05:20:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736227230000|2025-01-07 05:20:30|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|4
1736227260000|2025-01-07 05:21:00|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736227270000|2025-01-07 05:21:10|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|4
1736227290000|2025-01-07 05:21:30|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736227300000|2025-01-07 05:21:40|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1736227320000|2025-01-07 05:22:00|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|4
1736227330000|2025-01-07 05:22:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736227350000|2025-01-07 05:22:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736227380000|2025-01-07 05:23:00|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|6
1736227390000|2025-01-07 05:23:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736227410000|2025-01-07 05:23:30|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736227420000|2025-01-07 05:23:40|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|5
1736227430000|2025-01-07 05:23:50|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736227440000|2025-01-07 05:24:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736227450000|2025-01-07 05:24:10|44.38|44.2|44.37|44.19|44.39|44.21|44.37|44.19|4
1736227460000|2025-01-07 05:24:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736227470000|2025-01-07 05:24:30|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|12
1736227500000|2025-01-07 05:25:00|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|3
1736227510000|2025-01-07 05:25:10|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736227520000|2025-01-07 05:25:20|44.37|44.19|44.37|44.19|44.38|44.2|44.36|44.18|5
1736227540000|2025-01-07 05:25:40|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736227550000|2025-01-07 05:25:50|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736227560000|2025-01-07 05:26:00|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736227570000|2025-01-07 05:26:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736227580000|2025-01-07 05:26:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736227610000|2025-01-07 05:26:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736227620000|2025-01-07 05:27:00|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|5
1736227630000|2025-01-07 05:27:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736227650000|2025-01-07 05:27:30|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736227800000|2025-01-07 05:30:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736227810000|2025-01-07 05:30:10|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736227820000|2025-01-07 05:30:20|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736227830000|2025-01-07 05:30:30|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736227860000|2025-01-07 05:31:00|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736227870000|2025-01-07 05:31:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736227890000|2025-01-07 05:31:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736227900000|2025-01-07 05:31:40|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736227920000|2025-01-07 05:32:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736227940000|2025-01-07 05:32:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736227950000|2025-01-07 05:32:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736227960000|2025-01-07 05:32:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736227970000|2025-01-07 05:32:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736227980000|2025-01-07 05:33:00|44.43|44.25|44.43|44.25|44.44|44.26|44.43|44.25|3
1736227990000|2025-01-07 05:33:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736228000000|2025-01-07 05:33:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736228020000|2025-01-07 05:33:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736228030000|2025-01-07 05:33:50|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1736228040000|2025-01-07 05:34:00|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1736228050000|2025-01-07 05:34:10|44.43|44.25|44.4|44.22|44.43|44.25|44.4|44.22|4
1736228060000|2025-01-07 05:34:20|44.41|44.23|44.41|44.23|44.41|44.23|44.4|44.22|3
1736228070000|2025-01-07 05:34:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736228080000|2025-01-07 05:34:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736228090000|2025-01-07 05:34:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736228100000|2025-01-07 05:35:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736228110000|2025-01-07 05:35:10|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736228120000|2025-01-07 05:35:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736228130000|2025-01-07 05:35:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736228140000|2025-01-07 05:35:40|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1736228170000|2025-01-07 05:36:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736228180000|2025-01-07 05:36:20|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|4
1736228230000|2025-01-07 05:37:10|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|5
1736228240000|2025-01-07 05:37:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736228260000|2025-01-07 05:37:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736228300000|2025-01-07 05:38:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736228310000|2025-01-07 05:38:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736228480000|2025-01-07 05:41:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736228500000|2025-01-07 05:41:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736228540000|2025-01-07 05:42:20|44.48|44.3|44.46|44.28|44.49|44.31|44.46|44.28|5
1736228560000|2025-01-07 05:42:40|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736228570000|2025-01-07 05:42:50|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|3
1736228600000|2025-01-07 05:43:20|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736228610000|2025-01-07 05:43:30|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736228620000|2025-01-07 05:43:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736228650000|2025-01-07 05:44:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736228670000|2025-01-07 05:44:30|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736228710000|2025-01-07 05:45:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736228720000|2025-01-07 05:45:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736228740000|2025-01-07 05:45:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736228770000|2025-01-07 05:46:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736228780000|2025-01-07 05:46:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736228790000|2025-01-07 05:46:30|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736228840000|2025-01-07 05:47:20|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|5
1736228880000|2025-01-07 05:48:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736228890000|2025-01-07 05:48:10|44.48|44.3|44.61|44.43|44.61|44.43|44.48|44.3|12
1736228900000|2025-01-07 05:48:20|44.62|44.44|44.69|44.51|44.69|44.51|44.62|44.44|7
1736228910000|2025-01-07 05:48:30|44.7|44.52|44.58|44.4|44.72|44.54|44.58|44.4|15
1736228920000|2025-01-07 05:48:40|44.57|44.39|44.57|44.39|44.57|44.39|44.52|44.34|12
1736228940000|2025-01-07 05:49:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736228950000|2025-01-07 05:49:10|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736228960000|2025-01-07 05:49:20|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|3
1736228970000|2025-01-07 05:49:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736229000000|2025-01-07 05:50:00|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736229030000|2025-01-07 05:50:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736229040000|2025-01-07 05:50:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736229080000|2025-01-07 05:51:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736229090000|2025-01-07 05:51:30|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|3
1736229100000|2025-01-07 05:51:40|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|5
1736229110000|2025-01-07 05:51:50|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736229120000|2025-01-07 05:52:00|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736229130000|2025-01-07 05:52:10|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736229140000|2025-01-07 05:52:20|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1736229150000|2025-01-07 05:52:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736229190000|2025-01-07 05:53:10|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736229210000|2025-01-07 05:53:30|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736229220000|2025-01-07 05:53:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736229240000|2025-01-07 05:54:00|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|5
1736229250000|2025-01-07 05:54:10|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1736229260000|2025-01-07 05:54:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1736229280000|2025-01-07 05:54:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736229310000|2025-01-07 05:55:10|44.64|44.46|44.81|44.63|44.81|44.63|44.64|44.46|12
1736229320000|2025-01-07 05:55:20|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|4
1736229330000|2025-01-07 05:55:30|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736229340000|2025-01-07 05:55:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736229350000|2025-01-07 05:55:50|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736229360000|2025-01-07 05:56:00|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736229370000|2025-01-07 05:56:10|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|7
1736229380000|2025-01-07 05:56:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736229410000|2025-01-07 05:56:50|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|5
1736229420000|2025-01-07 05:57:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736229430000|2025-01-07 05:57:10|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736229460000|2025-01-07 05:57:40|44.89|44.71|44.92|44.74|44.93|44.75|44.89|44.71|5
1736229470000|2025-01-07 05:57:50|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736229490000|2025-01-07 05:58:10|44.94|44.76|44.97|44.79|44.98|44.8|44.94|44.76|5
1736229500000|2025-01-07 05:58:20|44.98|44.8|45.01|44.83|45.01|44.83|44.98|44.8|4
1736229520000|2025-01-07 05:58:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736229540000|2025-01-07 05:59:00|45.02|44.84|45.05|44.87|45.05|44.87|45.01|44.83|5
1736229550000|2025-01-07 05:59:10|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736229560000|2025-01-07 05:59:20|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|4
1736229580000|2025-01-07 05:59:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736229590000|2025-01-07 05:59:50|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1736229600000|2025-01-07 06:00:00|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|5
1736229610000|2025-01-07 06:00:10|45.02|44.84|44.96|44.78|45.02|44.84|44.96|44.78|8
1736229620000|2025-01-07 06:00:20|44.94|44.76|44.89|44.71|44.94|44.76|44.89|44.71|6
1736229630000|2025-01-07 06:00:30|44.88|44.7|44.85|44.67|44.88|44.7|44.84|44.66|4
1736229640000|2025-01-07 06:00:40|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736229650000|2025-01-07 06:00:50|44.84|44.66|44.86|44.68|44.86|44.68|44.83|44.65|8
1736229660000|2025-01-07 06:01:00|44.85|44.67|44.79|44.61|44.86|44.68|44.79|44.61|7
1736229670000|2025-01-07 06:01:10|44.8|44.62|44.85|44.67|44.85|44.67|44.8|44.62|6
1736229680000|2025-01-07 06:01:20|44.86|44.68|44.84|44.66|44.86|44.68|44.8|44.62|9
1736229690000|2025-01-07 06:01:30|44.83|44.65|44.82|44.64|44.83|44.65|44.81|44.63|4
1736229700000|2025-01-07 06:01:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736229720000|2025-01-07 06:02:00|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|4
1736229730000|2025-01-07 06:02:10|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|5
1736229740000|2025-01-07 06:02:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736229750000|2025-01-07 06:02:30|44.74|44.56|44.74|44.56|44.75|44.57|44.73|44.55|5
1736229770000|2025-01-07 06:02:50|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|3
1736229780000|2025-01-07 06:03:00|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1736229790000|2025-01-07 06:03:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736229800000|2025-01-07 06:03:20|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|5
1736229810000|2025-01-07 06:03:30|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1736229820000|2025-01-07 06:03:40|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736229830000|2025-01-07 06:03:50|44.77|44.59|44.78|44.6|44.78|44.6|44.76|44.58|4
1736229840000|2025-01-07 06:04:00|44.77|44.59|44.77|44.59|44.78|44.6|44.76|44.58|7
1736229850000|2025-01-07 06:04:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736229860000|2025-01-07 06:04:20|44.77|44.59|44.8|44.62|44.8|44.62|44.77|44.59|3
1736229870000|2025-01-07 06:04:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736229880000|2025-01-07 06:04:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736229900000|2025-01-07 06:05:00|44.79|44.61|44.83|44.65|44.83|44.65|44.79|44.61|4
1736229910000|2025-01-07 06:05:10|44.84|44.66|44.91|44.73|44.91|44.73|44.84|44.66|5
1736229920000|2025-01-07 06:05:20|44.92|44.74|44.95|44.77|44.95|44.77|44.91|44.73|7
1736229930000|2025-01-07 06:05:30|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736229940000|2025-01-07 06:05:40|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1736229960000|2025-01-07 06:06:00|44.95|44.77|44.94|44.76|44.96|44.78|44.94|44.76|3
1736229970000|2025-01-07 06:06:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736229980000|2025-01-07 06:06:20|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736229990000|2025-01-07 06:06:30|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|3
1736230000000|2025-01-07 06:06:40|45|44.82|45.02|44.84|45.02|44.84|45|44.82|3
1736230010000|2025-01-07 06:06:50|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736230020000|2025-01-07 06:07:00|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1736230030000|2025-01-07 06:07:10|45.03|44.85|45.06|44.88|45.06|44.88|45.03|44.85|2
1736230040000|2025-01-07 06:07:20|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736230050000|2025-01-07 06:07:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736230070000|2025-01-07 06:07:50|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736230090000|2025-01-07 06:08:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736230100000|2025-01-07 06:08:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736230110000|2025-01-07 06:08:30|45.14|44.96|45.16|44.98|45.16|44.98|45.14|44.96|2
1736230120000|2025-01-07 06:08:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736230130000|2025-01-07 06:08:50|45.18|45|45.16|44.98|45.18|45|45.16|44.98|7
1736230140000|2025-01-07 06:09:00|45.17|44.99|45.2|45.02|45.2|45.02|45.17|44.99|4
1736230160000|2025-01-07 06:09:20|45.21|45.03|45.27|45.09|45.27|45.09|45.21|45.03|4
1736230170000|2025-01-07 06:09:30|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736230190000|2025-01-07 06:09:50|45.26|45.08|45.28|45.1|45.28|45.1|45.26|45.08|5
1736230200000|2025-01-07 06:10:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736230210000|2025-01-07 06:10:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736230220000|2025-01-07 06:10:20|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|3
1736230230000|2025-01-07 06:10:30|45.34|45.16|45.3|45.12|45.34|45.16|45.3|45.12|5
1736230240000|2025-01-07 06:10:40|45.31|45.13|45.22|45.04|45.31|45.13|45.22|45.04|7
1736230250000|2025-01-07 06:10:50|45.23|45.05|45.23|45.05|45.23|45.05|45.2|45.02|8
1736230260000|2025-01-07 06:11:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736230270000|2025-01-07 06:11:10|45.23|45.05|45.23|45.05|45.25|45.07|45.23|45.05|5
1736230280000|2025-01-07 06:11:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736230290000|2025-01-07 06:11:30|45.21|45.03|45.23|45.05|45.23|45.05|45.21|45.03|3
1736230310000|2025-01-07 06:11:50|45.22|45.04|45.19|45.01|45.22|45.04|45.18|45|5
1736230320000|2025-01-07 06:12:00|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1736230330000|2025-01-07 06:12:10|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736230340000|2025-01-07 06:12:20|45.2|45.02|45.22|45.04|45.22|45.04|45.19|45.01|4
1736230350000|2025-01-07 06:12:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736230360000|2025-01-07 06:12:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736230370000|2025-01-07 06:12:50|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736230380000|2025-01-07 06:13:00|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736230390000|2025-01-07 06:13:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736230410000|2025-01-07 06:13:30|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736230420000|2025-01-07 06:13:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736230430000|2025-01-07 06:13:50|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736230440000|2025-01-07 06:14:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736230450000|2025-01-07 06:14:10|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736230460000|2025-01-07 06:14:20|45.24|45.06|45.22|45.04|45.25|45.07|45.21|45.03|5
1736230470000|2025-01-07 06:14:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736230480000|2025-01-07 06:14:40|45.23|45.05|45.21|45.03|45.23|45.05|45.21|45.03|3
1736230500000|2025-01-07 06:15:00|45.2|45.02|45.19|45.01|45.2|45.02|45.17|44.99|7
1736230510000|2025-01-07 06:15:10|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736230520000|2025-01-07 06:15:20|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|2
1736230530000|2025-01-07 06:15:30|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736230550000|2025-01-07 06:15:50|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736230560000|2025-01-07 06:16:00|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|2
1736230570000|2025-01-07 06:16:10|45.18|45|45.21|45.03|45.21|45.03|45.18|45|3
1736230580000|2025-01-07 06:16:20|45.2|45.02|45.19|45.01|45.21|45.03|45.19|45.01|4
1736230590000|2025-01-07 06:16:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736230610000|2025-01-07 06:16:50|45.22|45.04|45.25|45.07|45.25|45.07|45.22|45.04|4
1736230620000|2025-01-07 06:17:00|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736230630000|2025-01-07 06:17:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736230640000|2025-01-07 06:17:20|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736230650000|2025-01-07 06:17:30|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736230660000|2025-01-07 06:17:40|45.3|45.12|45.33|45.15|45.33|45.15|45.3|45.12|5
1736230670000|2025-01-07 06:17:50|45.34|45.16|45.32|45.14|45.34|45.16|45.32|45.14|3
1736230680000|2025-01-07 06:18:00|45.33|45.15|45.34|45.16|45.34|45.16|45.32|45.14|6
1736230690000|2025-01-07 06:18:10|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736230700000|2025-01-07 06:18:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736230710000|2025-01-07 06:18:30|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736230720000|2025-01-07 06:18:40|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736230740000|2025-01-07 06:19:00|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736230750000|2025-01-07 06:19:10|45.32|45.14|45.32|45.14|45.33|45.15|45.32|45.14|3
1736230760000|2025-01-07 06:19:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736230770000|2025-01-07 06:19:30|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736230780000|2025-01-07 06:19:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736230790000|2025-01-07 06:19:50|45.31|45.13|45.31|45.13|45.33|45.15|45.3|45.12|6
1736230800000|2025-01-07 06:20:00|45.32|45.14|45.37|45.19|45.37|45.19|45.32|45.14|4
1736230810000|2025-01-07 06:20:10|45.38|45.2|45.37|45.19|45.38|45.2|45.36|45.18|7
1736230820000|2025-01-07 06:20:20|45.36|45.18|45.36|45.18|45.37|45.19|45.36|45.18|3
1736230830000|2025-01-07 06:20:30|45.35|45.17|45.32|45.14|45.35|45.17|45.32|45.14|4
1736230840000|2025-01-07 06:20:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736230850000|2025-01-07 06:20:50|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|3
1736230860000|2025-01-07 06:21:00|45.3|45.12|45.26|45.08|45.3|45.12|45.26|45.08|6
1736230870000|2025-01-07 06:21:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736230880000|2025-01-07 06:21:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736230900000|2025-01-07 06:21:40|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736230910000|2025-01-07 06:21:50|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736230920000|2025-01-07 06:22:00|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736230930000|2025-01-07 06:22:10|45.26|45.08|45.28|45.1|45.28|45.1|45.26|45.08|3
1736230950000|2025-01-07 06:22:30|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|5
1736230960000|2025-01-07 06:22:40|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736230970000|2025-01-07 06:22:50|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|6
1736230980000|2025-01-07 06:23:00|45.27|45.09|45.26|45.08|45.28|45.1|45.26|45.08|4
1736230990000|2025-01-07 06:23:10|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736231000000|2025-01-07 06:23:20|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|2
1736231010000|2025-01-07 06:23:30|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1736231020000|2025-01-07 06:23:40|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736231030000|2025-01-07 06:23:50|45.17|44.99|45.15|44.97|45.17|44.99|45.14|44.96|6
1736231040000|2025-01-07 06:24:00|45.16|44.98|45.17|44.99|45.18|45|45.16|44.98|4
1736231050000|2025-01-07 06:24:10|45.18|45|45.21|45.03|45.21|45.03|45.15|44.97|7
1736231060000|2025-01-07 06:24:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736231070000|2025-01-07 06:24:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736231090000|2025-01-07 06:24:50|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736231100000|2025-01-07 06:25:00|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736231110000|2025-01-07 06:25:10|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736231120000|2025-01-07 06:25:20|45.18|45|45.14|44.96|45.18|45|45.14|44.96|5
1736231130000|2025-01-07 06:25:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736231140000|2025-01-07 06:25:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736231150000|2025-01-07 06:25:50|45.13|44.95|45.09|44.91|45.13|44.95|45.09|44.91|4
1736231160000|2025-01-07 06:26:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736231170000|2025-01-07 06:26:10|45.07|44.89|45.14|44.96|45.14|44.96|45.07|44.89|7
1736231180000|2025-01-07 06:26:20|45.15|44.97|45.23|45.05|45.24|45.06|45.15|44.97|8
1736231190000|2025-01-07 06:26:30|45.22|45.04|45.19|45.01|45.22|45.04|45.19|45.01|5
1736231200000|2025-01-07 06:26:40|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736231210000|2025-01-07 06:26:50|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736231220000|2025-01-07 06:27:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736231230000|2025-01-07 06:27:10|45.23|45.05|45.23|45.05|45.24|45.06|45.23|45.05|3
1736231240000|2025-01-07 06:27:20|45.22|45.04|45.21|45.03|45.22|45.04|45.2|45.02|4
1736231250000|2025-01-07 06:27:30|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736231260000|2025-01-07 06:27:40|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736231270000|2025-01-07 06:27:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736231280000|2025-01-07 06:28:00|45.18|45|45.15|44.97|45.18|45|45.15|44.97|3
1736231290000|2025-01-07 06:28:10|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736231300000|2025-01-07 06:28:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736231310000|2025-01-07 06:28:30|45.13|44.95|45.16|44.98|45.16|44.98|45.13|44.95|2
1736231320000|2025-01-07 06:28:40|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736231340000|2025-01-07 06:29:00|45.19|45.01|45.2|45.02|45.21|45.03|45.19|45.01|4
1736231350000|2025-01-07 06:29:10|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736231380000|2025-01-07 06:29:40|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736231390000|2025-01-07 06:29:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736231400000|2025-01-07 06:30:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736231410000|2025-01-07 06:30:10|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736231420000|2025-01-07 06:30:20|45.3|45.12|45.32|45.14|45.32|45.14|45.3|45.12|3
1736231440000|2025-01-07 06:30:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736231460000|2025-01-07 06:31:00|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736231470000|2025-01-07 06:31:10|45.36|45.18|45.4|45.22|45.4|45.22|45.36|45.18|5
1736231480000|2025-01-07 06:31:20|45.41|45.23|45.42|45.24|45.42|45.24|45.41|45.23|2
1736231490000|2025-01-07 06:31:30|45.43|45.25|45.45|45.27|45.45|45.27|45.43|45.25|2
1736231500000|2025-01-07 06:31:40|45.46|45.28|45.46|45.28|45.47|45.29|45.46|45.28|3
1736231510000|2025-01-07 06:31:50|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736231530000|2025-01-07 06:32:10|45.48|45.3|45.53|45.35|45.53|45.35|45.48|45.3|5
1736231540000|2025-01-07 06:32:20|45.54|45.36|45.65|45.47|45.65|45.47|45.54|45.36|8
1736231550000|2025-01-07 06:32:30|45.66|45.48|45.69|45.51|45.69|45.51|45.66|45.48|4
1736231560000|2025-01-07 06:32:40|45.67|45.49|45.66|45.48|45.68|45.5|45.66|45.48|6
1736231580000|2025-01-07 06:33:00|45.67|45.49|45.64|45.46|45.69|45.51|45.64|45.46|9
1736231590000|2025-01-07 06:33:10|45.65|45.47|45.63|45.45|45.66|45.48|45.63|45.45|5
1736231600000|2025-01-07 06:33:20|45.62|45.44|45.61|45.43|45.62|45.44|45.61|45.43|2
1736231610000|2025-01-07 06:33:30|45.6|45.42|45.64|45.46|45.64|45.46|45.59|45.41|7
1736231620000|2025-01-07 06:33:40|45.65|45.47|45.61|45.43|45.65|45.47|45.61|45.43|7
1736231630000|2025-01-07 06:33:50|45.6|45.42|45.57|45.39|45.6|45.42|45.57|45.39|3
1736231640000|2025-01-07 06:34:00|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|3
1736231650000|2025-01-07 06:34:10|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1736231660000|2025-01-07 06:34:20|45.64|45.46|45.66|45.48|45.66|45.48|45.64|45.46|3
1736231670000|2025-01-07 06:34:30|45.67|45.49|45.69|45.51|45.69|45.51|45.66|45.48|5
1736231680000|2025-01-07 06:34:40|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736231690000|2025-01-07 06:34:50|45.69|45.51|45.68|45.5|45.7|45.52|45.68|45.5|8
1736231700000|2025-01-07 06:35:00|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736231710000|2025-01-07 06:35:10|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736231720000|2025-01-07 06:35:20|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|3
1736231730000|2025-01-07 06:35:30|45.69|45.51|45.69|45.51|45.69|45.51|45.68|45.5|3
1736231740000|2025-01-07 06:35:40|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736231760000|2025-01-07 06:36:00|45.68|45.5|45.67|45.49|45.68|45.5|45.66|45.48|6
1736231770000|2025-01-07 06:36:10|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1736231780000|2025-01-07 06:36:20|45.7|45.52|45.66|45.48|45.7|45.52|45.65|45.47|7
1736231790000|2025-01-07 06:36:30|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736231800000|2025-01-07 06:36:40|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736231820000|2025-01-07 06:37:00|45.66|45.48|45.69|45.51|45.7|45.52|45.66|45.48|5
1736231840000|2025-01-07 06:37:20|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736231860000|2025-01-07 06:37:40|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736231870000|2025-01-07 06:37:50|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1736231880000|2025-01-07 06:38:00|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736231890000|2025-01-07 06:38:10|45.72|45.54|45.71|45.53|45.73|45.55|45.68|45.5|7
1736231900000|2025-01-07 06:38:20|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|3
1736231910000|2025-01-07 06:38:30|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|4
1736231920000|2025-01-07 06:38:40|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|3
1736231930000|2025-01-07 06:38:50|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|4
1736231940000|2025-01-07 06:39:00|45.61|45.43|45.61|45.43|45.61|45.43|45.6|45.42|5
1736231950000|2025-01-07 06:39:10|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736231960000|2025-01-07 06:39:20|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|3
1736231970000|2025-01-07 06:39:30|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736231980000|2025-01-07 06:39:40|45.63|45.45|45.59|45.41|45.63|45.45|45.59|45.41|4
1736231990000|2025-01-07 06:39:50|45.58|45.4|45.56|45.38|45.58|45.4|45.56|45.38|3
1736232000000|2025-01-07 06:40:00|45.57|45.39|45.63|45.45|45.63|45.45|45.57|45.39|4
1736232010000|2025-01-07 06:40:10|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1736232020000|2025-01-07 06:40:20|45.59|45.41|45.57|45.39|45.59|45.41|45.57|45.39|3
1736232030000|2025-01-07 06:40:30|45.58|45.4|45.6|45.42|45.6|45.42|45.58|45.4|5
1736232050000|2025-01-07 06:40:50|45.61|45.43|45.58|45.4|45.61|45.43|45.58|45.4|3
1736232060000|2025-01-07 06:41:00|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736232070000|2025-01-07 06:41:10|45.54|45.36|45.56|45.38|45.56|45.38|45.54|45.36|3
1736232090000|2025-01-07 06:41:30|45.55|45.37|45.53|45.35|45.55|45.37|45.53|45.35|3
1736232100000|2025-01-07 06:41:40|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1736232110000|2025-01-07 06:41:50|45.55|45.37|45.57|45.39|45.57|45.39|45.55|45.37|3
1736232130000|2025-01-07 06:42:10|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736232150000|2025-01-07 06:42:30|45.59|45.41|45.59|45.41|45.6|45.42|45.59|45.41|3
1736232160000|2025-01-07 06:42:40|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1736232170000|2025-01-07 06:42:50|45.57|45.39|45.57|45.39|45.58|45.4|45.56|45.38|7
1736232180000|2025-01-07 06:43:00|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736232190000|2025-01-07 06:43:10|45.59|45.41|45.59|45.41|45.59|45.41|45.58|45.4|3
1736232200000|2025-01-07 06:43:20|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736232230000|2025-01-07 06:43:50|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1736232240000|2025-01-07 06:44:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736232250000|2025-01-07 06:44:10|45.6|45.42|45.58|45.4|45.6|45.42|45.57|45.39|5
1736232260000|2025-01-07 06:44:20|45.59|45.41|45.59|45.41|45.59|45.41|45.58|45.4|3
1736232280000|2025-01-07 06:44:40|45.6|45.42|45.58|45.4|45.6|45.42|45.58|45.4|5
1736232290000|2025-01-07 06:44:50|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1736232300000|2025-01-07 06:45:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736232310000|2025-01-07 06:45:10|45.6|45.42|45.58|45.4|45.6|45.42|45.58|45.4|7
1736232340000|2025-01-07 06:45:40|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736232350000|2025-01-07 06:45:50|45.6|45.42|45.58|45.4|45.6|45.42|45.58|45.4|3
1736232360000|2025-01-07 06:46:00|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1736232370000|2025-01-07 06:46:10|45.57|45.39|45.59|45.41|45.59|45.41|45.57|45.39|3
1736232380000|2025-01-07 06:46:20|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1736232400000|2025-01-07 06:46:40|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736232420000|2025-01-07 06:47:00|45.63|45.45|45.64|45.46|45.65|45.47|45.63|45.45|4
1736232430000|2025-01-07 06:47:10|45.65|45.47|45.67|45.49|45.67|45.49|45.65|45.47|3
1736232450000|2025-01-07 06:47:30|45.68|45.5|45.7|45.52|45.7|45.52|45.67|45.49|5
1736232470000|2025-01-07 06:47:50|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1736232480000|2025-01-07 06:48:00|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|3
1736232490000|2025-01-07 06:48:10|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|2
1736232500000|2025-01-07 06:48:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736232510000|2025-01-07 06:48:30|45.77|45.59|45.73|45.55|45.77|45.59|45.73|45.55|4
1736232520000|2025-01-07 06:48:40|45.75|45.57|45.79|45.61|45.79|45.61|45.75|45.57|2
1736232530000|2025-01-07 06:48:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736232540000|2025-01-07 06:49:00|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736232610000|2025-01-07 06:50:10|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736232650000|2025-01-07 06:50:50|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736232660000|2025-01-07 06:51:00|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736232670000|2025-01-07 06:51:10|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736232690000|2025-01-07 06:51:30|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1736232700000|2025-01-07 06:51:40|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736232710000|2025-01-07 06:51:50|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736232720000|2025-01-07 06:52:00|45.82|45.64|45.8|45.62|45.83|45.65|45.8|45.62|4
1736232730000|2025-01-07 06:52:10|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|4
1736232740000|2025-01-07 06:52:20|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736232750000|2025-01-07 06:52:30|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736232760000|2025-01-07 06:52:40|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736232770000|2025-01-07 06:52:50|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736232780000|2025-01-07 06:53:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736232810000|2025-01-07 06:53:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736232820000|2025-01-07 06:53:40|45.85|45.67|45.8|45.62|45.85|45.67|45.8|45.62|5
1736232830000|2025-01-07 06:53:50|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736232850000|2025-01-07 06:54:10|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736232860000|2025-01-07 06:54:20|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736232870000|2025-01-07 06:54:30|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|3
1736232880000|2025-01-07 06:54:40|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736232900000|2025-01-07 06:55:00|45.82|45.64|45.82|45.64|45.82|45.64|45.81|45.63|3
1736232910000|2025-01-07 06:55:10|45.81|45.63|45.87|45.69|45.87|45.69|45.81|45.63|6
1736232920000|2025-01-07 06:55:20|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|4
1736232930000|2025-01-07 06:55:30|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|4
1736232940000|2025-01-07 06:55:40|45.88|45.7|45.91|45.73|45.91|45.73|45.88|45.7|3
1736232950000|2025-01-07 06:55:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736232960000|2025-01-07 06:56:00|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|3
1736232970000|2025-01-07 06:56:10|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736232980000|2025-01-07 06:56:20|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736233010000|2025-01-07 06:56:50|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736233020000|2025-01-07 06:57:00|45.89|45.71|45.84|45.66|45.89|45.71|45.84|45.66|3
1736233030000|2025-01-07 06:57:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736233040000|2025-01-07 06:57:20|45.86|45.68|45.88|45.7|45.88|45.7|45.86|45.68|3
1736233050000|2025-01-07 06:57:30|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736233060000|2025-01-07 06:57:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736233080000|2025-01-07 06:58:00|45.93|45.75|45.94|45.76|45.95|45.77|45.93|45.75|4
1736233090000|2025-01-07 06:58:10|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|4
1736233100000|2025-01-07 06:58:20|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736233110000|2025-01-07 06:58:30|45.95|45.77|45.97|45.79|45.97|45.79|45.95|45.77|3
1736233120000|2025-01-07 06:58:40|45.98|45.8|45.99|45.81|46|45.82|45.98|45.8|4
1736233130000|2025-01-07 06:58:50|45.98|45.8|45.93|45.75|46|45.82|45.93|45.75|10
1736233140000|2025-01-07 06:59:00|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|3
1736233150000|2025-01-07 06:59:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736233160000|2025-01-07 06:59:20|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736233180000|2025-01-07 06:59:40|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|4
1736233190000|2025-01-07 06:59:50|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736233200000|2025-01-07 07:00:00|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736233210000|2025-01-07 07:00:10|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736233220000|2025-01-07 07:00:20|45.96|45.78|45.93|45.75|45.96|45.78|45.93|45.75|3
1736233230000|2025-01-07 07:00:30|45.91|45.73|45.89|45.71|45.92|45.74|45.87|45.69|9
1736233240000|2025-01-07 07:00:40|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736233250000|2025-01-07 07:00:50|45.89|45.71|45.87|45.69|45.89|45.71|45.86|45.68|3
1736233260000|2025-01-07 07:01:00|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736233270000|2025-01-07 07:01:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736233280000|2025-01-07 07:01:20|45.85|45.67|45.88|45.7|45.88|45.7|45.84|45.66|6
1736233290000|2025-01-07 07:01:30|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|5
1736233300000|2025-01-07 07:01:40|45.83|45.65|45.83|45.65|45.83|45.65|45.82|45.64|3
1736233310000|2025-01-07 07:01:50|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1736233320000|2025-01-07 07:02:00|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1736233330000|2025-01-07 07:02:10|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736233340000|2025-01-07 07:02:20|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736233350000|2025-01-07 07:02:30|45.86|45.68|45.85|45.67|45.87|45.69|45.85|45.67|4
1736233360000|2025-01-07 07:02:40|45.86|45.68|45.87|45.69|45.87|45.69|45.85|45.67|10
1736233370000|2025-01-07 07:02:50|45.88|45.7|45.87|45.69|45.89|45.71|45.87|45.69|4
1736233380000|2025-01-07 07:03:00|45.88|45.7|45.88|45.7|45.88|45.7|45.87|45.69|7
1736233390000|2025-01-07 07:03:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|4
1736233400000|2025-01-07 07:03:20|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736233430000|2025-01-07 07:03:50|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736233440000|2025-01-07 07:04:00|45.9|45.72|45.95|45.77|45.96|45.78|45.9|45.72|7
1736233450000|2025-01-07 07:04:10|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736233460000|2025-01-07 07:04:20|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736233470000|2025-01-07 07:04:30|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736233490000|2025-01-07 07:04:50|45.98|45.8|46|45.82|46|45.82|45.98|45.8|3
1736233500000|2025-01-07 07:05:00|46.01|45.83|46.03|45.85|46.05|45.87|46.01|45.83|6
1736233510000|2025-01-07 07:05:10|46.04|45.86|46.04|45.86|46.05|45.87|46.04|45.86|3
1736233520000|2025-01-07 07:05:20|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736233530000|2025-01-07 07:05:30|46.07|45.89|46.04|45.86|46.07|45.89|46.04|45.86|4
1736233540000|2025-01-07 07:05:40|46.02|45.84|46|45.82|46.02|45.84|46|45.82|3
1736233550000|2025-01-07 07:05:50|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736233560000|2025-01-07 07:06:00|46|45.82|46.04|45.86|46.04|45.86|46|45.82|5
1736233570000|2025-01-07 07:06:10|46.05|45.87|46.01|45.83|46.05|45.87|46.01|45.83|4
1736233580000|2025-01-07 07:06:20|46.02|45.84|46.03|45.85|46.03|45.85|46.01|45.83|4
1736233590000|2025-01-07 07:06:30|46.04|45.86|46.09|45.91|46.09|45.91|46.04|45.86|5
1736233600000|2025-01-07 07:06:40|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736233610000|2025-01-07 07:06:50|46.07|45.89|46.05|45.87|46.07|45.89|46.04|45.86|4
1736233620000|2025-01-07 07:07:00|46.07|45.89|46.08|45.9|46.08|45.9|46.06|45.88|4
1736233630000|2025-01-07 07:07:10|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736233640000|2025-01-07 07:07:20|46.09|45.91|46.1|45.92|46.1|45.92|46.08|45.9|8
1736233650000|2025-01-07 07:07:30|46.09|45.91|46.09|45.91|46.09|45.91|46.08|45.9|3
1736233660000|2025-01-07 07:07:40|46.08|45.9|46.04|45.86|46.08|45.9|46.02|45.84|7
1736233670000|2025-01-07 07:07:50|46.05|45.87|46.05|45.87|46.05|45.87|46.04|45.86|3
1736233680000|2025-01-07 07:08:00|46.01|45.83|45.99|45.81|46.01|45.83|45.99|45.81|2
1736233690000|2025-01-07 07:08:10|46.01|45.83|46|45.82|46.01|45.83|45.99|45.81|4
1736233700000|2025-01-07 07:08:20|45.98|45.8|45.95|45.77|45.98|45.8|45.95|45.77|6
1736233710000|2025-01-07 07:08:30|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736233720000|2025-01-07 07:08:40|45.92|45.74|45.92|45.74|45.94|45.76|45.92|45.74|5
1736233730000|2025-01-07 07:08:50|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1736233740000|2025-01-07 07:09:00|45.88|45.7|45.82|45.64|45.88|45.7|45.82|45.64|6
1736233750000|2025-01-07 07:09:10|45.83|45.65|45.82|45.64|45.84|45.66|45.82|45.64|3
1736233760000|2025-01-07 07:09:20|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736233770000|2025-01-07 07:09:30|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736233780000|2025-01-07 07:09:40|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|3
1736233790000|2025-01-07 07:09:50|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1736233800000|2025-01-07 07:10:00|45.81|45.63|45.84|45.66|45.84|45.66|45.81|45.63|4
1736233810000|2025-01-07 07:10:10|45.86|45.68|45.84|45.66|45.86|45.68|45.84|45.66|3
1736233820000|2025-01-07 07:10:20|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736233830000|2025-01-07 07:10:30|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1736233840000|2025-01-07 07:10:40|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736233860000|2025-01-07 07:11:00|45.89|45.71|45.94|45.76|45.94|45.76|45.89|45.71|4
1736233870000|2025-01-07 07:11:10|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736233880000|2025-01-07 07:11:20|45.93|45.75|45.94|45.76|45.95|45.77|45.92|45.74|5
1736233890000|2025-01-07 07:11:30|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736233900000|2025-01-07 07:11:40|45.92|45.74|45.94|45.76|45.94|45.76|45.91|45.73|4
1736233910000|2025-01-07 07:11:50|45.93|45.75|45.87|45.69|45.93|45.75|45.87|45.69|4
1736233920000|2025-01-07 07:12:00|45.89|45.71|45.88|45.7|45.89|45.71|45.87|45.69|6
1736233930000|2025-01-07 07:12:10|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736233950000|2025-01-07 07:12:30|45.91|45.73|45.86|45.68|45.91|45.73|45.86|45.68|7
1736233960000|2025-01-07 07:12:40|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736233970000|2025-01-07 07:12:50|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|3
1736233980000|2025-01-07 07:13:00|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736233990000|2025-01-07 07:13:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736234000000|2025-01-07 07:13:20|45.88|45.7|45.86|45.68|45.89|45.71|45.86|45.68|7
1736234010000|2025-01-07 07:13:30|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1736234020000|2025-01-07 07:13:40|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736234050000|2025-01-07 07:14:10|45.92|45.74|45.91|45.73|45.92|45.74|45.9|45.72|3
1736234060000|2025-01-07 07:14:20|45.9|45.72|45.92|45.74|45.92|45.74|45.9|45.72|3
1736234070000|2025-01-07 07:14:30|45.93|45.75|46.02|45.84|46.02|45.84|45.93|45.75|6
1736234080000|2025-01-07 07:14:40|46.03|45.85|46|45.82|46.03|45.85|46|45.82|6
1736234090000|2025-01-07 07:14:50|45.98|45.8|45.97|45.79|45.98|45.8|45.95|45.77|7
1736234100000|2025-01-07 07:15:00|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1736234110000|2025-01-07 07:15:10|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736234120000|2025-01-07 07:15:20|45.94|45.76|45.96|45.78|45.96|45.78|45.94|45.76|3
1736234130000|2025-01-07 07:15:30|45.95|45.77|45.93|45.75|45.95|45.77|45.92|45.74|4
1736234140000|2025-01-07 07:15:40|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1736234150000|2025-01-07 07:15:50|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|10
1736234160000|2025-01-07 07:16:00|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736234180000|2025-01-07 07:16:20|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736234190000|2025-01-07 07:16:30|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736234200000|2025-01-07 07:16:40|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736234220000|2025-01-07 07:17:00|45.98|45.8|46.1|45.92|46.1|45.92|45.98|45.8|7
1736234230000|2025-01-07 07:17:10|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736234240000|2025-01-07 07:17:20|46.1|45.92|46.1|45.92|46.1|45.92|46.09|45.91|3
1736234250000|2025-01-07 07:17:30|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|2
1736234270000|2025-01-07 07:17:50|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|4
1736234280000|2025-01-07 07:18:00|46.18|46|46.19|46.01|46.19|46.01|46.18|46|2
1736234300000|2025-01-07 07:18:20|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736234310000|2025-01-07 07:18:30|46.19|46.01|46.14|45.96|46.19|46.01|46.14|45.96|7
1736234320000|2025-01-07 07:18:40|46.15|45.97|46.15|45.97|46.16|45.98|46.14|45.96|7
1736234330000|2025-01-07 07:18:50|46.16|45.98|46.16|45.98|46.17|45.99|46.16|45.98|3
1736234340000|2025-01-07 07:19:00|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|3
1736234350000|2025-01-07 07:19:10|46.19|46.01|46.15|45.97|46.19|46.01|46.15|45.97|4
1736234370000|2025-01-07 07:19:30|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|2
1736234380000|2025-01-07 07:19:40|46.14|45.96|46.12|45.94|46.15|45.97|46.12|45.94|5
1736234390000|2025-01-07 07:19:50|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736234400000|2025-01-07 07:20:00|46.1|45.92|46.09|45.91|46.1|45.92|46.08|45.9|14
1736234410000|2025-01-07 07:20:10|46.1|45.92|46.18|46|46.18|46|46.1|45.92|7
1736234420000|2025-01-07 07:20:20|46.17|45.99|46.17|45.99|46.18|46|46.17|45.99|3
1736234430000|2025-01-07 07:20:30|46.16|45.98|46.13|45.95|46.16|45.98|46.13|45.95|4
1736234440000|2025-01-07 07:20:40|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|3
1736234450000|2025-01-07 07:20:50|46.11|45.93|46.12|45.94|46.13|45.95|46.11|45.93|8
1736234460000|2025-01-07 07:21:00|46.1|45.92|46.11|45.93|46.11|45.93|46.09|45.91|3
1736234470000|2025-01-07 07:21:10|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736234480000|2025-01-07 07:21:20|46.13|45.95|46.12|45.94|46.13|45.95|46.1|45.92|3
1736234490000|2025-01-07 07:21:30|46.08|45.9|46.06|45.88|46.09|45.91|46.06|45.88|5
1736234500000|2025-01-07 07:21:40|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736234510000|2025-01-07 07:21:50|46.04|45.86|46.04|45.86|46.04|45.86|46.03|45.85|3
1736234520000|2025-01-07 07:22:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736234540000|2025-01-07 07:22:20|46.02|45.84|45.96|45.78|46.02|45.84|45.96|45.78|6
1736234550000|2025-01-07 07:22:30|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736234560000|2025-01-07 07:22:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736234570000|2025-01-07 07:22:50|45.97|45.79|45.95|45.77|45.97|45.79|45.95|45.77|2
1736234580000|2025-01-07 07:23:00|45.93|45.75|45.93|45.75|45.94|45.76|45.92|45.74|5
1736234590000|2025-01-07 07:23:10|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736234600000|2025-01-07 07:23:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736234610000|2025-01-07 07:23:30|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736234620000|2025-01-07 07:23:40|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736234630000|2025-01-07 07:23:50|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736234640000|2025-01-07 07:24:00|45.93|45.75|45.94|45.76|45.95|45.77|45.93|45.75|6
1736234650000|2025-01-07 07:24:10|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|3
1736234660000|2025-01-07 07:24:20|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736234670000|2025-01-07 07:24:30|45.9|45.72|45.87|45.69|45.91|45.73|45.87|45.69|5
1736234680000|2025-01-07 07:24:40|45.85|45.67|45.82|45.64|45.85|45.67|45.82|45.64|8
1736234690000|2025-01-07 07:24:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736234700000|2025-01-07 07:25:00|45.78|45.6|45.68|45.5|45.78|45.6|45.68|45.5|9
1736234710000|2025-01-07 07:25:10|45.71|45.53|45.71|45.53|45.71|45.53|45.69|45.51|6
1736234720000|2025-01-07 07:25:20|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|3
1736234730000|2025-01-07 07:25:30|45.7|45.52|45.72|45.54|45.72|45.54|45.7|45.52|5
1736234740000|2025-01-07 07:25:40|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|2
1736234750000|2025-01-07 07:25:50|45.7|45.52|45.71|45.53|45.71|45.53|45.69|45.51|4
1736234760000|2025-01-07 07:26:00|45.72|45.54|45.73|45.55|45.73|45.55|45.7|45.52|6
1736234780000|2025-01-07 07:26:20|45.77|45.59|45.79|45.61|45.8|45.62|45.77|45.59|8
1736234790000|2025-01-07 07:26:30|45.8|45.62|45.79|45.61|45.81|45.63|45.79|45.61|3
1736234800000|2025-01-07 07:26:40|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|5
1736234810000|2025-01-07 07:26:50|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736234820000|2025-01-07 07:27:00|45.79|45.61|45.8|45.62|45.8|45.62|45.77|45.59|7
1736234840000|2025-01-07 07:27:20|45.81|45.63|45.81|45.63|45.81|45.63|45.8|45.62|3
1736234850000|2025-01-07 07:27:30|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1736234860000|2025-01-07 07:27:40|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736234870000|2025-01-07 07:27:50|45.79|45.61|45.77|45.59|45.79|45.61|45.76|45.58|4
1736234880000|2025-01-07 07:28:00|45.76|45.58|45.76|45.58|45.76|45.58|45.73|45.55|6
1736234910000|2025-01-07 07:28:30|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736234920000|2025-01-07 07:28:40|45.77|45.59|45.77|45.59|45.78|45.6|45.76|45.58|7
1736234930000|2025-01-07 07:28:50|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1736234940000|2025-01-07 07:29:00|45.78|45.6|45.78|45.6|45.79|45.61|45.77|45.59|4
1736234950000|2025-01-07 07:29:10|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736234960000|2025-01-07 07:29:20|45.76|45.58|45.73|45.55|45.76|45.58|45.73|45.55|4
1736234970000|2025-01-07 07:29:30|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|4
1736234980000|2025-01-07 07:29:40|45.72|45.54|45.72|45.54|45.73|45.55|45.72|45.54|3
1736234990000|2025-01-07 07:29:50|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|8
1736235000000|2025-01-07 07:30:00|45.73|45.55|45.76|45.58|45.76|45.58|45.73|45.55|3
1736235010000|2025-01-07 07:30:10|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736235020000|2025-01-07 07:30:20|45.74|45.56|45.75|45.57|45.75|45.57|45.73|45.55|4
1736235030000|2025-01-07 07:30:30|45.76|45.58|45.75|45.57|45.76|45.58|45.75|45.57|2
1736235040000|2025-01-07 07:30:40|45.76|45.58|45.74|45.56|45.76|45.58|45.73|45.55|7
1736235050000|2025-01-07 07:30:50|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736235070000|2025-01-07 07:31:10|45.72|45.54|45.69|45.51|45.72|45.54|45.68|45.5|3
1736235080000|2025-01-07 07:31:20|45.7|45.52|45.71|45.53|45.72|45.54|45.7|45.52|5
1736235090000|2025-01-07 07:31:30|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|6
1736235100000|2025-01-07 07:31:40|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736235110000|2025-01-07 07:31:50|45.69|45.51|45.69|45.51|45.7|45.52|45.68|45.5|5
1736235120000|2025-01-07 07:32:00|45.7|45.52|45.67|45.49|45.7|45.52|45.67|45.49|4
1736235130000|2025-01-07 07:32:10|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1736235140000|2025-01-07 07:32:20|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736235150000|2025-01-07 07:32:30|45.69|45.51|45.7|45.52|45.7|45.52|45.68|45.5|4
1736235160000|2025-01-07 07:32:40|45.72|45.54|45.75|45.57|45.75|45.57|45.72|45.54|5
1736235170000|2025-01-07 07:32:50|45.74|45.56|45.71|45.53|45.74|45.56|45.71|45.53|5
1736235180000|2025-01-07 07:33:00|45.7|45.52|45.71|45.53|45.72|45.54|45.7|45.52|3
1736235190000|2025-01-07 07:33:10|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1736235200000|2025-01-07 07:33:20|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736235210000|2025-01-07 07:33:30|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|5
1736235220000|2025-01-07 07:33:40|45.69|45.51|45.67|45.49|45.69|45.51|45.67|45.49|3
1736235230000|2025-01-07 07:33:50|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736235240000|2025-01-07 07:34:00|45.66|45.48|45.61|45.43|45.67|45.49|45.61|45.43|6
1736235250000|2025-01-07 07:34:10|45.62|45.44|45.62|45.44|45.62|45.44|45.6|45.42|3
1736235260000|2025-01-07 07:34:20|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736235270000|2025-01-07 07:34:30|45.6|45.42|45.59|45.41|45.61|45.43|45.59|45.41|4
1736235280000|2025-01-07 07:34:40|45.58|45.4|45.58|45.4|45.59|45.41|45.58|45.4|3
1736235300000|2025-01-07 07:35:00|45.56|45.38|45.5|45.32|45.56|45.38|45.5|45.32|5
1736235310000|2025-01-07 07:35:10|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|4
1736235320000|2025-01-07 07:35:20|45.51|45.33|45.53|45.35|45.54|45.36|45.51|45.33|5
1736235330000|2025-01-07 07:35:30|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736235340000|2025-01-07 07:35:40|45.5|45.32|45.49|45.31|45.53|45.35|45.49|45.31|7
1736235350000|2025-01-07 07:35:50|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1736235360000|2025-01-07 07:36:00|45.51|45.33|45.52|45.34|45.53|45.35|45.51|45.33|3
1736235370000|2025-01-07 07:36:10|45.51|45.33|45.49|45.31|45.51|45.33|45.49|45.31|2
1736235380000|2025-01-07 07:36:20|45.52|45.34|45.53|45.35|45.55|45.37|45.52|45.34|6
1736235390000|2025-01-07 07:36:30|45.55|45.37|45.61|45.43|45.61|45.43|45.55|45.37|5
1736235400000|2025-01-07 07:36:40|45.6|45.42|45.57|45.39|45.6|45.42|45.57|45.39|5
1736235410000|2025-01-07 07:36:50|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736235420000|2025-01-07 07:37:00|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736235430000|2025-01-07 07:37:10|45.56|45.38|45.57|45.39|45.57|45.39|45.55|45.37|6
1736235440000|2025-01-07 07:37:20|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736235480000|2025-01-07 07:38:00|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1736235490000|2025-01-07 07:38:10|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|4
1736235500000|2025-01-07 07:38:20|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1736235520000|2025-01-07 07:38:40|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736235540000|2025-01-07 07:39:00|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|4
1736235570000|2025-01-07 07:39:30|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736235580000|2025-01-07 07:39:40|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736235610000|2025-01-07 07:40:10|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736235620000|2025-01-07 07:40:20|45.63|45.45|45.64|45.46|45.64|45.46|45.62|45.44|6
1736235630000|2025-01-07 07:40:30|45.65|45.47|45.63|45.45|45.66|45.48|45.62|45.44|7
1736235640000|2025-01-07 07:40:40|45.64|45.46|45.65|45.47|45.65|45.47|45.63|45.45|4
1736235650000|2025-01-07 07:40:50|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|5
1736235660000|2025-01-07 07:41:00|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|3
1736235670000|2025-01-07 07:41:10|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736235680000|2025-01-07 07:41:20|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1736235690000|2025-01-07 07:41:30|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736235700000|2025-01-07 07:41:40|45.64|45.46|45.61|45.43|45.64|45.46|45.61|45.43|3
1736235710000|2025-01-07 07:41:50|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|3
1736235720000|2025-01-07 07:42:00|45.59|45.41|45.59|45.41|45.59|45.41|45.58|45.4|3
1736235730000|2025-01-07 07:42:10|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736235740000|2025-01-07 07:42:20|45.56|45.38|45.58|45.4|45.58|45.4|45.56|45.38|3
1736235750000|2025-01-07 07:42:30|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1736235760000|2025-01-07 07:42:40|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736235780000|2025-01-07 07:43:00|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736235810000|2025-01-07 07:43:30|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736235820000|2025-01-07 07:43:40|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|3
1736235840000|2025-01-07 07:44:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736235850000|2025-01-07 07:44:10|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736235860000|2025-01-07 07:44:20|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736235870000|2025-01-07 07:44:30|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|4
1736235880000|2025-01-07 07:44:40|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736235900000|2025-01-07 07:45:00|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736235910000|2025-01-07 07:45:10|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736235920000|2025-01-07 07:45:20|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|3
1736235930000|2025-01-07 07:45:30|45.59|45.41|45.56|45.38|45.59|45.41|45.56|45.38|4
1736235940000|2025-01-07 07:45:40|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736235960000|2025-01-07 07:46:00|45.56|45.38|45.52|45.34|45.56|45.38|45.52|45.34|5
1736235970000|2025-01-07 07:46:10|45.53|45.35|45.54|45.36|45.54|45.36|45.53|45.35|4
1736235980000|2025-01-07 07:46:20|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736235990000|2025-01-07 07:46:30|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1736236020000|2025-01-07 07:47:00|45.52|45.34|45.52|45.34|45.52|45.34|45.51|45.33|5
1736236030000|2025-01-07 07:47:10|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736236040000|2025-01-07 07:47:20|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736236050000|2025-01-07 07:47:30|45.52|45.34|45.47|45.29|45.52|45.34|45.47|45.29|6
1736236080000|2025-01-07 07:48:00|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736236090000|2025-01-07 07:48:10|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736236100000|2025-01-07 07:48:20|45.45|45.27|45.45|45.27|45.45|45.27|45.44|45.26|3
1736236110000|2025-01-07 07:48:30|45.44|45.26|45.44|45.26|45.45|45.27|45.44|45.26|3
1736236130000|2025-01-07 07:48:50|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736236140000|2025-01-07 07:49:00|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736236150000|2025-01-07 07:49:10|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1736236160000|2025-01-07 07:49:20|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736236170000|2025-01-07 07:49:30|45.47|45.29|45.5|45.32|45.5|45.32|45.47|45.29|4
1736236180000|2025-01-07 07:49:40|45.51|45.33|45.5|45.32|45.51|45.33|45.49|45.31|6
1736236190000|2025-01-07 07:49:50|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736236200000|2025-01-07 07:50:00|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|2
1736236210000|2025-01-07 07:50:10|45.49|45.31|45.49|45.31|45.5|45.32|45.49|45.31|3
1736236220000|2025-01-07 07:50:20|45.5|45.32|45.47|45.29|45.5|45.32|45.47|45.29|4
1736236240000|2025-01-07 07:50:40|45.48|45.3|45.48|45.3|45.48|45.3|45.47|45.29|3
1736236250000|2025-01-07 07:50:50|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736236260000|2025-01-07 07:51:00|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736236270000|2025-01-07 07:51:10|45.47|45.29|45.41|45.23|45.47|45.29|45.41|45.23|6
1736236280000|2025-01-07 07:51:20|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736236320000|2025-01-07 07:52:00|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736236370000|2025-01-07 07:52:50|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|3
1736236390000|2025-01-07 07:53:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736236500000|2025-01-07 07:55:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236510000|2025-01-07 07:55:10|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236520000|2025-01-07 07:55:20|45.31|45.13|45.34|45.16|45.34|45.16|45.31|45.13|4
1736236550000|2025-01-07 07:55:50|45.36|45.18|45.39|45.21|45.39|45.21|45.36|45.18|3
1736236570000|2025-01-07 07:56:10|45.38|45.2|45.38|45.2|45.39|45.21|45.38|45.2|3
1736236580000|2025-01-07 07:56:20|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736236590000|2025-01-07 07:56:30|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736236600000|2025-01-07 07:56:40|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1736236610000|2025-01-07 07:56:50|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736236620000|2025-01-07 07:57:00|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736236630000|2025-01-07 07:57:10|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736236640000|2025-01-07 07:57:20|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736236650000|2025-01-07 07:57:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736236660000|2025-01-07 07:57:40|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736236670000|2025-01-07 07:57:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236690000|2025-01-07 07:58:10|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236700000|2025-01-07 07:58:20|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|3
1736236710000|2025-01-07 07:58:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736236720000|2025-01-07 07:58:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736236730000|2025-01-07 07:58:50|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|4
1736236740000|2025-01-07 07:59:00|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736236770000|2025-01-07 07:59:30|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236790000|2025-01-07 07:59:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236800000|2025-01-07 08:00:00|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|3
1736236810000|2025-01-07 08:00:10|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|4
1736236820000|2025-01-07 08:00:20|45.38|45.2|45.41|45.23|45.41|45.23|45.38|45.2|4
1736236830000|2025-01-07 08:00:30|45.42|45.24|45.42|45.24|45.42|45.24|45.41|45.23|3
1736236850000|2025-01-07 08:00:50|45.43|45.25|45.46|45.28|45.46|45.28|45.43|45.25|4
1736236860000|2025-01-07 08:01:00|45.49|45.31|45.53|45.35|45.53|45.35|45.49|45.31|5
1736236870000|2025-01-07 08:01:10|45.52|45.34|45.52|45.34|45.52|45.34|45.51|45.33|3
1736236880000|2025-01-07 08:01:20|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736236890000|2025-01-07 08:01:30|45.51|45.33|45.5|45.32|45.51|45.33|45.49|45.31|3
1736236900000|2025-01-07 08:01:40|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736236910000|2025-01-07 08:01:50|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736236920000|2025-01-07 08:02:00|45.48|45.3|45.48|45.3|45.49|45.31|45.48|45.3|3
1736236930000|2025-01-07 08:02:10|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736236940000|2025-01-07 08:02:20|45.51|45.33|45.48|45.3|45.51|45.33|45.48|45.3|4
1736236950000|2025-01-07 08:02:30|45.47|45.29|45.45|45.27|45.47|45.29|45.45|45.27|5
1736236970000|2025-01-07 08:02:50|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736236980000|2025-01-07 08:03:00|45.45|45.27|45.45|45.27|45.45|45.27|45.44|45.26|3
1736236990000|2025-01-07 08:03:10|45.46|45.28|45.44|45.26|45.46|45.28|45.44|45.26|3
1736237000000|2025-01-07 08:03:20|45.45|45.27|45.45|45.27|45.46|45.28|45.45|45.27|3
1736237010000|2025-01-07 08:03:30|45.46|45.28|45.49|45.31|45.49|45.31|45.46|45.28|4
1736237030000|2025-01-07 08:03:50|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736237040000|2025-01-07 08:04:00|45.52|45.34|45.5|45.32|45.52|45.34|45.5|45.32|3
1736237050000|2025-01-07 08:04:10|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736237060000|2025-01-07 08:04:20|45.49|45.31|45.49|45.31|45.51|45.33|45.49|45.31|5
1736237070000|2025-01-07 08:04:30|45.48|45.3|45.47|45.29|45.48|45.3|45.44|45.26|6
1736237080000|2025-01-07 08:04:40|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736237090000|2025-01-07 08:04:50|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736237110000|2025-01-07 08:05:10|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736237120000|2025-01-07 08:05:20|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736237130000|2025-01-07 08:05:30|45.47|45.29|45.52|45.34|45.52|45.34|45.47|45.29|6
1736237140000|2025-01-07 08:05:40|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736237160000|2025-01-07 08:06:00|45.54|45.36|45.57|45.39|45.57|45.39|45.54|45.36|4
1736237180000|2025-01-07 08:06:20|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736237190000|2025-01-07 08:06:30|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736237200000|2025-01-07 08:06:40|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736237230000|2025-01-07 08:07:10|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736237240000|2025-01-07 08:07:20|45.59|45.41|45.61|45.43|45.61|45.43|45.59|45.41|3
1736237270000|2025-01-07 08:07:50|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1736237280000|2025-01-07 08:08:00|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1736237290000|2025-01-07 08:08:10|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|4
1736237300000|2025-01-07 08:08:20|45.61|45.43|45.6|45.42|45.61|45.43|45.59|45.41|5
1736237310000|2025-01-07 08:08:30|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736237320000|2025-01-07 08:08:40|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|4
1736237350000|2025-01-07 08:09:10|45.56|45.38|45.52|45.34|45.56|45.38|45.51|45.33|5
1736237360000|2025-01-07 08:09:20|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736237370000|2025-01-07 08:09:30|45.5|45.32|45.5|45.32|45.5|45.32|45.49|45.31|3
1736237380000|2025-01-07 08:09:40|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736237390000|2025-01-07 08:09:50|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|4
1736237400000|2025-01-07 08:10:00|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736237410000|2025-01-07 08:10:10|45.46|45.28|45.47|45.29|45.47|45.29|45.45|45.27|4
1736237430000|2025-01-07 08:10:30|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736237440000|2025-01-07 08:10:40|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736237450000|2025-01-07 08:10:50|45.45|45.27|45.43|45.25|45.45|45.27|45.43|45.25|3
1736237460000|2025-01-07 08:11:00|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736237470000|2025-01-07 08:11:10|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736237480000|2025-01-07 08:11:20|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736237490000|2025-01-07 08:11:30|45.41|45.23|45.41|45.23|45.41|45.23|45.4|45.22|5
1736237510000|2025-01-07 08:11:50|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736237520000|2025-01-07 08:12:00|45.43|45.25|45.41|45.23|45.43|45.25|45.41|45.23|2
1736237530000|2025-01-07 08:12:10|45.43|45.25|45.45|45.27|45.45|45.27|45.43|45.25|3
1736237570000|2025-01-07 08:12:50|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736237580000|2025-01-07 08:13:00|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|4
1736237590000|2025-01-07 08:13:10|45.5|45.32|45.5|45.32|45.5|45.32|45.49|45.31|5
1736237610000|2025-01-07 08:13:30|45.49|45.31|45.47|45.29|45.49|45.31|45.47|45.29|3
1736237620000|2025-01-07 08:13:40|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736237630000|2025-01-07 08:13:50|45.5|45.32|45.49|45.31|45.51|45.33|45.49|45.31|4
1736237640000|2025-01-07 08:14:00|45.48|45.3|45.46|45.28|45.48|45.3|45.46|45.28|3
1736237650000|2025-01-07 08:14:10|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736237660000|2025-01-07 08:14:20|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1736237670000|2025-01-07 08:14:30|45.43|45.25|45.49|45.31|45.49|45.31|45.43|45.25|5
1736237680000|2025-01-07 08:14:40|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736237700000|2025-01-07 08:15:00|45.47|45.29|45.48|45.3|45.49|45.31|45.47|45.29|4
1736237710000|2025-01-07 08:15:10|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|2
1736237720000|2025-01-07 08:15:20|45.49|45.31|45.49|45.31|45.49|45.31|45.48|45.3|3
1736237730000|2025-01-07 08:15:30|45.52|45.34|45.53|45.35|45.54|45.36|45.52|45.34|3
1736237740000|2025-01-07 08:15:40|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1736237770000|2025-01-07 08:16:10|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736237780000|2025-01-07 08:16:20|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736237800000|2025-01-07 08:16:40|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736237810000|2025-01-07 08:16:50|45.57|45.39|45.54|45.36|45.57|45.39|45.54|45.36|3
1736237820000|2025-01-07 08:17:00|45.53|45.35|45.51|45.33|45.54|45.36|45.5|45.32|7
1736237830000|2025-01-07 08:17:10|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736237840000|2025-01-07 08:17:20|45.53|45.35|45.52|45.34|45.54|45.36|45.52|45.34|4
1736237850000|2025-01-07 08:17:30|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1736237860000|2025-01-07 08:17:40|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736237870000|2025-01-07 08:17:50|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736237880000|2025-01-07 08:18:00|45.52|45.34|45.52|45.34|45.52|45.34|45.51|45.33|3
1736237890000|2025-01-07 08:18:10|45.54|45.36|45.55|45.37|45.55|45.37|45.54|45.36|2
1736238000000|2025-01-07 08:20:00|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736238010000|2025-01-07 08:20:10|45.57|45.39|45.59|45.41|45.59|45.41|45.57|45.39|3
1736238040000|2025-01-07 08:20:40|45.6|45.42|45.64|45.46|45.64|45.46|45.6|45.42|4
1736238050000|2025-01-07 08:20:50|45.65|45.47|45.65|45.47|45.66|45.48|45.64|45.46|5
1736238060000|2025-01-07 08:21:00|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|5
1736238070000|2025-01-07 08:21:10|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736238090000|2025-01-07 08:21:30|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736238100000|2025-01-07 08:21:40|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736238110000|2025-01-07 08:21:50|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736238120000|2025-01-07 08:22:00|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736238130000|2025-01-07 08:22:10|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736238140000|2025-01-07 08:22:20|45.66|45.48|45.64|45.46|45.66|45.48|45.64|45.46|3
1736238150000|2025-01-07 08:22:30|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736238160000|2025-01-07 08:22:40|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736238180000|2025-01-07 08:23:00|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736238190000|2025-01-07 08:23:10|45.63|45.45|45.67|45.49|45.67|45.49|45.63|45.45|5
1736238240000|2025-01-07 08:24:00|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1736238250000|2025-01-07 08:24:10|45.72|45.54|45.74|45.56|45.74|45.56|45.72|45.54|3
1736238270000|2025-01-07 08:24:30|45.75|45.57|45.76|45.58|45.77|45.59|45.75|45.57|4
1736238280000|2025-01-07 08:24:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736238290000|2025-01-07 08:24:50|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736238300000|2025-01-07 08:25:00|45.75|45.57|45.72|45.54|45.75|45.57|45.72|45.54|4
1736238310000|2025-01-07 08:25:10|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736238320000|2025-01-07 08:25:20|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736238330000|2025-01-07 08:25:30|45.72|45.54|45.72|45.54|45.72|45.54|45.71|45.53|3
1736238340000|2025-01-07 08:25:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736238380000|2025-01-07 08:26:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736238390000|2025-01-07 08:26:30|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736238470000|2025-01-07 08:27:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736238490000|2025-01-07 08:28:10|45.79|45.61|45.84|45.66|45.84|45.66|45.79|45.61|6
1736238500000|2025-01-07 08:28:20|45.85|45.67|45.85|45.67|45.87|45.69|45.85|45.67|5
1736238510000|2025-01-07 08:28:30|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736238530000|2025-01-07 08:28:50|45.83|45.65|45.8|45.62|45.83|45.65|45.79|45.61|3
1736238540000|2025-01-07 08:29:00|45.81|45.63|45.81|45.63|45.82|45.64|45.8|45.62|7
1736238550000|2025-01-07 08:29:10|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736238560000|2025-01-07 08:29:20|45.83|45.65|45.85|45.67|45.85|45.67|45.83|45.65|7
1736238570000|2025-01-07 08:29:30|45.86|45.68|45.94|45.76|45.94|45.76|45.86|45.68|8
1736238580000|2025-01-07 08:29:40|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736238590000|2025-01-07 08:29:50|45.93|45.75|45.92|45.74|45.94|45.76|45.92|45.74|6
1736238600000|2025-01-07 08:30:00|46|45.82|46.07|45.89|46.07|45.89|46|45.82|6
1736238610000|2025-01-07 08:30:10|46.08|45.9|46.18|46|46.18|46|46.08|45.9|6
1736238620000|2025-01-07 08:30:20|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736238630000|2025-01-07 08:30:30|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736238640000|2025-01-07 08:30:40|46.18|46|46.19|46.01|46.19|46.01|46.18|46|4
1736238650000|2025-01-07 08:30:50|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736238660000|2025-01-07 08:31:00|46.15|45.97|46.18|46|46.18|46|46.15|45.97|4
1736238670000|2025-01-07 08:31:10|46.19|46.01|46.23|46.05|46.23|46.05|46.19|46.01|5
1736238680000|2025-01-07 08:31:20|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736238690000|2025-01-07 08:31:30|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736238700000|2025-01-07 08:31:40|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1736238710000|2025-01-07 08:31:50|46.23|46.05|46.23|46.05|46.23|46.05|46.22|46.04|5
1736238720000|2025-01-07 08:32:00|46.22|46.04|46.2|46.02|46.22|46.04|46.2|46.02|3
1736238730000|2025-01-07 08:32:10|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|2
1736238750000|2025-01-07 08:32:30|46.24|46.06|46.26|46.08|46.27|46.09|46.24|46.06|5
1736238760000|2025-01-07 08:32:40|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736238770000|2025-01-07 08:32:50|46.24|46.06|46.26|46.08|46.26|46.08|46.24|46.06|3
1736238780000|2025-01-07 08:33:00|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|3
1736238790000|2025-01-07 08:33:10|46.3|46.12|46.27|46.09|46.3|46.12|46.27|46.09|3
1736238800000|2025-01-07 08:33:20|46.28|46.1|46.29|46.11|46.29|46.11|46.25|46.07|7
1736238810000|2025-01-07 08:33:30|46.28|46.1|46.3|46.12|46.3|46.12|46.28|46.1|2
1736238820000|2025-01-07 08:33:40|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736238830000|2025-01-07 08:33:50|46.3|46.12|46.29|46.11|46.3|46.12|46.29|46.11|2
1736238840000|2025-01-07 08:34:00|46.3|46.12|46.28|46.1|46.3|46.12|46.28|46.1|3
1736238850000|2025-01-07 08:34:10|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736238860000|2025-01-07 08:34:20|46.28|46.1|46.28|46.1|46.29|46.11|46.28|46.1|3
1736238870000|2025-01-07 08:34:30|46.29|46.11|46.3|46.12|46.3|46.12|46.29|46.11|2
1736238880000|2025-01-07 08:34:40|46.31|46.13|46.28|46.1|46.32|46.14|46.28|46.1|5
1736238890000|2025-01-07 08:34:50|46.27|46.09|46.25|46.07|46.27|46.09|46.25|46.07|5
1736238900000|2025-01-07 08:35:00|46.26|46.08|46.23|46.05|46.27|46.09|46.23|46.05|5
1736238910000|2025-01-07 08:35:10|46.25|46.07|46.27|46.09|46.27|46.09|46.25|46.07|3
1736238920000|2025-01-07 08:35:20|46.26|46.08|46.25|46.07|46.26|46.08|46.24|46.06|6
1736238930000|2025-01-07 08:35:30|46.24|46.06|46.3|46.12|46.3|46.12|46.24|46.06|6
1736238940000|2025-01-07 08:35:40|46.31|46.13|46.32|46.14|46.32|46.14|46.31|46.13|2
1736238950000|2025-01-07 08:35:50|46.31|46.13|46.29|46.11|46.31|46.13|46.29|46.11|5
1736238960000|2025-01-07 08:36:00|46.3|46.12|46.31|46.13|46.31|46.13|46.29|46.11|4
1736238970000|2025-01-07 08:36:10|46.3|46.12|46.28|46.1|46.3|46.12|46.28|46.1|5
1736238980000|2025-01-07 08:36:20|46.27|46.09|46.25|46.07|46.27|46.09|46.25|46.07|3
1736238990000|2025-01-07 08:36:30|46.24|46.06|46.24|46.06|46.26|46.08|46.24|46.06|5
1736239010000|2025-01-07 08:36:50|46.25|46.07|46.25|46.07|46.26|46.08|46.25|46.07|3
1736239020000|2025-01-07 08:37:00|46.28|46.1|46.3|46.12|46.3|46.12|46.28|46.1|3
1736239030000|2025-01-07 08:37:10|46.29|46.11|46.32|46.14|46.32|46.14|46.28|46.1|5
1736239040000|2025-01-07 08:37:20|46.33|46.15|46.33|46.15|46.33|46.15|46.33|46.15|1
1736239050000|2025-01-07 08:37:30|46.32|46.14|46.28|46.1|46.32|46.14|46.28|46.1|4
1736239060000|2025-01-07 08:37:40|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736239070000|2025-01-07 08:37:50|46.3|46.12|46.27|46.09|46.3|46.12|46.27|46.09|4
1736239080000|2025-01-07 08:38:00|46.26|46.08|46.2|46.02|46.27|46.09|46.2|46.02|6
1736239090000|2025-01-07 08:38:10|46.19|46.01|46.12|45.94|46.19|46.01|46.12|45.94|6
1736239100000|2025-01-07 08:38:20|46.13|45.95|46.11|45.93|46.13|45.95|46.11|45.93|5
1736239110000|2025-01-07 08:38:30|46.1|45.92|46.12|45.94|46.12|45.94|46.1|45.92|2
1736239130000|2025-01-07 08:38:50|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|4
1736239140000|2025-01-07 08:39:00|46.13|45.95|46.11|45.93|46.13|45.95|46.11|45.93|5
1736239150000|2025-01-07 08:39:10|46.12|45.94|46.13|45.95|46.13|45.95|46.11|45.93|4
1736239170000|2025-01-07 08:39:30|46.14|45.96|46.16|45.98|46.18|46|46.14|45.96|10
1736239180000|2025-01-07 08:39:40|46.15|45.97|46.15|45.97|46.15|45.97|46.14|45.96|3
1736239200000|2025-01-07 08:40:00|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|2
1736239210000|2025-01-07 08:40:10|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1736239230000|2025-01-07 08:40:30|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736239240000|2025-01-07 08:40:40|46.16|45.98|46.16|45.98|46.17|45.99|46.16|45.98|5
1736239250000|2025-01-07 08:40:50|46.17|45.99|46.17|45.99|46.17|45.99|46.14|45.96|7
1736239260000|2025-01-07 08:41:00|46.18|46|46.16|45.98|46.18|46|46.16|45.98|3
1736239270000|2025-01-07 08:41:10|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736239280000|2025-01-07 08:41:20|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736239290000|2025-01-07 08:41:30|46.16|45.98|46.13|45.95|46.16|45.98|46.13|45.95|5
1736239300000|2025-01-07 08:41:40|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736239310000|2025-01-07 08:41:50|46.11|45.93|46.09|45.91|46.11|45.93|46.09|45.91|3
1736239320000|2025-01-07 08:42:00|46.08|45.9|46.08|45.9|46.08|45.9|46.06|45.88|5
1736239330000|2025-01-07 08:42:10|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|4
1736239340000|2025-01-07 08:42:20|46.12|45.94|46.1|45.92|46.13|45.95|46.1|45.92|4
1736239350000|2025-01-07 08:42:30|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736239360000|2025-01-07 08:42:40|46.12|45.94|46.1|45.92|46.12|45.94|46.1|45.92|7
1736239370000|2025-01-07 08:42:50|46.09|45.91|46.09|45.91|46.1|45.92|46.09|45.91|5
1736239380000|2025-01-07 08:43:00|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736239390000|2025-01-07 08:43:10|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736239400000|2025-01-07 08:43:20|46.09|45.91|46.09|45.91|46.09|45.91|46.08|45.9|3
1736239410000|2025-01-07 08:43:30|46.08|45.9|46.05|45.87|46.08|45.9|46.05|45.87|3
1736239420000|2025-01-07 08:43:40|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|3
1736239430000|2025-01-07 08:43:50|46.01|45.83|45.99|45.81|46.01|45.83|45.99|45.81|3
1736239440000|2025-01-07 08:44:00|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736239450000|2025-01-07 08:44:10|45.95|45.77|45.99|45.81|45.99|45.81|45.95|45.77|9
1736239470000|2025-01-07 08:44:30|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736239480000|2025-01-07 08:44:40|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|3
1736239490000|2025-01-07 08:44:50|45.96|45.78|46.02|45.84|46.02|45.84|45.96|45.78|6
1736239500000|2025-01-07 08:45:00|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736239510000|2025-01-07 08:45:10|46.02|45.84|45.97|45.79|46.02|45.84|45.97|45.79|5
1736239520000|2025-01-07 08:45:20|45.98|45.8|45.94|45.76|45.98|45.8|45.94|45.76|4
1736239540000|2025-01-07 08:45:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736239560000|2025-01-07 08:46:00|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736239570000|2025-01-07 08:46:10|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736239580000|2025-01-07 08:46:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736239600000|2025-01-07 08:46:40|45.9|45.72|45.89|45.71|45.92|45.74|45.89|45.71|5
1736239610000|2025-01-07 08:46:50|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|4
1736239620000|2025-01-07 08:47:00|45.86|45.68|45.89|45.71|45.89|45.71|45.86|45.68|8
1736239630000|2025-01-07 08:47:10|45.9|45.72|45.89|45.71|45.91|45.73|45.89|45.71|3
1736239640000|2025-01-07 08:47:20|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|4
1736239650000|2025-01-07 08:47:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736239660000|2025-01-07 08:47:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736239670000|2025-01-07 08:47:50|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|3
1736239680000|2025-01-07 08:48:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736239690000|2025-01-07 08:48:10|45.96|45.78|45.95|45.77|45.96|45.78|45.94|45.76|3
1736239700000|2025-01-07 08:48:20|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736239710000|2025-01-07 08:48:30|45.94|45.76|45.95|45.77|45.96|45.78|45.94|45.76|8
1736239720000|2025-01-07 08:48:40|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736239730000|2025-01-07 08:48:50|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736239740000|2025-01-07 08:49:00|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736239750000|2025-01-07 08:49:10|45.92|45.74|45.92|45.74|45.93|45.75|45.92|45.74|3
1736239760000|2025-01-07 08:49:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736239770000|2025-01-07 08:49:30|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|4
1736239780000|2025-01-07 08:49:40|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1736239800000|2025-01-07 08:50:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736239810000|2025-01-07 08:50:10|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736239820000|2025-01-07 08:50:20|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736239850000|2025-01-07 08:50:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736239870000|2025-01-07 08:51:10|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736239880000|2025-01-07 08:51:20|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736239890000|2025-01-07 08:51:30|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736239910000|2025-01-07 08:51:50|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736239920000|2025-01-07 08:52:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1736239930000|2025-01-07 08:52:10|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|5
1736239940000|2025-01-07 08:52:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736239950000|2025-01-07 08:52:30|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736239960000|2025-01-07 08:52:40|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736239970000|2025-01-07 08:52:50|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736240000000|2025-01-07 08:53:20|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736240010000|2025-01-07 08:53:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736240040000|2025-01-07 08:54:00|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1736240050000|2025-01-07 08:54:10|45.98|45.8|45.91|45.73|45.98|45.8|45.91|45.73|6
1736240060000|2025-01-07 08:54:20|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1736240080000|2025-01-07 08:54:40|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736240090000|2025-01-07 08:54:50|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736240110000|2025-01-07 08:55:10|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736240120000|2025-01-07 08:55:20|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|4
1736240140000|2025-01-07 08:55:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736240150000|2025-01-07 08:55:50|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1736240160000|2025-01-07 08:56:00|45.93|45.75|45.89|45.71|45.93|45.75|45.89|45.71|5
1736240170000|2025-01-07 08:56:10|45.9|45.72|45.9|45.72|45.9|45.72|45.89|45.71|3
1736240190000|2025-01-07 08:56:30|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|6
1736240200000|2025-01-07 08:56:40|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736240230000|2025-01-07 08:57:10|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1736240260000|2025-01-07 08:57:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736240270000|2025-01-07 08:57:50|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736240280000|2025-01-07 08:58:00|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736240290000|2025-01-07 08:58:10|46|45.82|46|45.82|46|45.82|46|45.82|1
1736240300000|2025-01-07 08:58:20|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736240310000|2025-01-07 08:58:30|45.99|45.81|45.98|45.8|45.99|45.81|45.97|45.79|6
1736240320000|2025-01-07 08:58:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736240340000|2025-01-07 08:59:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736240350000|2025-01-07 08:59:10|45.97|45.79|46.01|45.83|46.01|45.83|45.97|45.79|4
1736240390000|2025-01-07 08:59:50|46.02|45.84|46.04|45.86|46.04|45.86|46.02|45.84|3
1736240400000|2025-01-07 09:00:00|46.05|45.87|46.15|45.97|46.15|45.97|46.05|45.87|7
1736240410000|2025-01-07 09:00:10|46.16|45.98|46.17|45.99|46.19|46.01|46.16|45.98|6
1736240420000|2025-01-07 09:00:20|46.18|46|46.18|46|46.19|46.01|46.17|45.99|9
1736240430000|2025-01-07 09:00:30|46.19|46.01|46.21|46.03|46.21|46.03|46.18|46|5
1736240440000|2025-01-07 09:00:40|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736240450000|2025-01-07 09:00:50|46.21|46.03|46.19|46.01|46.21|46.03|46.19|46.01|3
1736240460000|2025-01-07 09:01:00|46.18|46|46.18|46|46.18|46|46.18|46|1
1736240470000|2025-01-07 09:01:10|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|3
1736240480000|2025-01-07 09:01:20|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|4
1736240490000|2025-01-07 09:01:30|46.14|45.96|46.12|45.94|46.14|45.96|46.12|45.94|3
1736240500000|2025-01-07 09:01:40|46.11|45.93|46.11|45.93|46.12|45.94|46.11|45.93|3
1736240510000|2025-01-07 09:01:50|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1736240520000|2025-01-07 09:02:00|46.1|45.92|46.07|45.89|46.1|45.92|46.07|45.89|4
1736240530000|2025-01-07 09:02:10|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736240540000|2025-01-07 09:02:20|46.07|45.89|46.07|45.89|46.07|45.89|46.06|45.88|3
1736240550000|2025-01-07 09:02:30|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736240560000|2025-01-07 09:02:40|46.07|45.89|46.1|45.92|46.1|45.92|46.06|45.88|5
1736240570000|2025-01-07 09:02:50|46.11|45.93|46.09|45.91|46.11|45.93|46.09|45.91|5
1736240580000|2025-01-07 09:03:00|46.08|45.9|46.08|45.9|46.09|45.91|46.08|45.9|3
1736240590000|2025-01-07 09:03:10|46.09|45.91|46.12|45.94|46.12|45.94|46.09|45.91|3
1736240600000|2025-01-07 09:03:20|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736240610000|2025-01-07 09:03:30|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736240620000|2025-01-07 09:03:40|46.11|45.93|46.12|45.94|46.12|45.94|46.1|45.92|4
1736240630000|2025-01-07 09:03:50|46.11|45.93|46.09|45.91|46.11|45.93|46.09|45.91|3
1736240640000|2025-01-07 09:04:00|46.07|45.89|46.07|45.89|46.07|45.89|46.06|45.88|3
1736240650000|2025-01-07 09:04:10|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736240670000|2025-01-07 09:04:30|46.05|45.87|46.03|45.85|46.05|45.87|46.03|45.85|2
1736240680000|2025-01-07 09:04:40|46.02|45.84|46.02|45.84|46.02|45.84|46|45.82|6
1736240690000|2025-01-07 09:04:50|46.03|45.85|46.01|45.83|46.03|45.85|46.01|45.83|2
1736240700000|2025-01-07 09:05:00|46|45.82|45.96|45.78|46|45.82|45.96|45.78|5
1736240710000|2025-01-07 09:05:10|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736240720000|2025-01-07 09:05:20|45.99|45.81|45.99|45.81|45.99|45.81|45.98|45.8|3
1736240730000|2025-01-07 09:05:30|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1736240740000|2025-01-07 09:05:40|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|3
1736240750000|2025-01-07 09:05:50|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736240760000|2025-01-07 09:06:00|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736240770000|2025-01-07 09:06:10|45.97|45.79|45.96|45.78|45.98|45.8|45.96|45.78|4
1736240780000|2025-01-07 09:06:20|45.97|45.79|45.95|45.77|45.97|45.79|45.95|45.77|3
1736240790000|2025-01-07 09:06:30|45.93|45.75|45.89|45.71|45.93|45.75|45.89|45.71|4
1736240800000|2025-01-07 09:06:40|45.9|45.72|45.91|45.73|45.91|45.73|45.89|45.71|4
1736240810000|2025-01-07 09:06:50|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736240820000|2025-01-07 09:07:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736240830000|2025-01-07 09:07:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736240840000|2025-01-07 09:07:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736240850000|2025-01-07 09:07:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736240860000|2025-01-07 09:07:40|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736240870000|2025-01-07 09:07:50|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|4
1736240880000|2025-01-07 09:08:00|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736240890000|2025-01-07 09:08:10|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1736240930000|2025-01-07 09:08:50|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736240940000|2025-01-07 09:09:00|45.99|45.81|45.99|45.81|45.99|45.81|45.98|45.8|3
1736240950000|2025-01-07 09:09:10|45.97|45.79|45.95|45.77|45.97|45.79|45.95|45.77|3
1736240960000|2025-01-07 09:09:20|45.96|45.78|45.95|45.77|45.97|45.79|45.93|45.75|6
1736240970000|2025-01-07 09:09:30|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1736240990000|2025-01-07 09:09:50|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736241000000|2025-01-07 09:10:00|45.95|45.77|45.99|45.81|45.99|45.81|45.94|45.76|7
1736241020000|2025-01-07 09:10:20|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736241030000|2025-01-07 09:10:30|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736241060000|2025-01-07 09:11:00|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736241090000|2025-01-07 09:11:30|46|45.82|45.97|45.79|46|45.82|45.97|45.79|3
1736241100000|2025-01-07 09:11:40|45.98|45.8|46|45.82|46|45.82|45.98|45.8|3
1736241110000|2025-01-07 09:11:50|46.01|45.83|46.04|45.86|46.04|45.86|46.01|45.83|4
1736241130000|2025-01-07 09:12:10|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736241140000|2025-01-07 09:12:20|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736241180000|2025-01-07 09:13:00|46.05|45.87|46.08|45.9|46.08|45.9|46.05|45.87|3
1736241190000|2025-01-07 09:13:10|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736241240000|2025-01-07 09:14:00|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736241250000|2025-01-07 09:14:10|46.14|45.96|46.17|45.99|46.17|45.99|46.14|45.96|4
1736241280000|2025-01-07 09:14:40|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736241310000|2025-01-07 09:15:10|46.16|45.98|46.14|45.96|46.16|45.98|46.14|45.96|7
1736241320000|2025-01-07 09:15:20|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736241330000|2025-01-07 09:15:30|46.11|45.93|46.08|45.9|46.11|45.93|46.08|45.9|4
1736241350000|2025-01-07 09:15:50|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736241360000|2025-01-07 09:16:00|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736241370000|2025-01-07 09:16:10|46.07|45.89|46.07|45.89|46.08|45.9|46.07|45.89|5
1736241380000|2025-01-07 09:16:20|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736241390000|2025-01-07 09:16:30|46.05|45.87|46.03|45.85|46.05|45.87|46.03|45.85|5
1736241400000|2025-01-07 09:16:40|46.04|45.86|46.04|45.86|46.05|45.87|46.04|45.86|3
1736241410000|2025-01-07 09:16:50|46.03|45.85|46.03|45.85|46.03|45.85|46.02|45.84|3
1736241420000|2025-01-07 09:17:00|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|2
1736241430000|2025-01-07 09:17:10|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736241440000|2025-01-07 09:17:20|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736241450000|2025-01-07 09:17:30|46.08|45.9|46.06|45.88|46.09|45.91|46.05|45.87|7
1736241460000|2025-01-07 09:17:40|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736241470000|2025-01-07 09:17:50|46.06|45.88|46.08|45.9|46.08|45.9|46.06|45.88|3
1736241480000|2025-01-07 09:18:00|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736241490000|2025-01-07 09:18:10|46.08|45.9|46.06|45.88|46.08|45.9|46.06|45.88|3
1736241510000|2025-01-07 09:18:30|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|4
1736241520000|2025-01-07 09:18:40|46.07|45.89|46.05|45.87|46.07|45.89|46.05|45.87|2
1736241540000|2025-01-07 09:19:00|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736241550000|2025-01-07 09:19:10|46.06|45.88|46.04|45.86|46.06|45.88|46.04|45.86|3
1736241560000|2025-01-07 09:19:20|46.03|45.85|45.98|45.8|46.03|45.85|45.98|45.8|5
1736241570000|2025-01-07 09:19:30|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736241580000|2025-01-07 09:19:40|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|2
1736241590000|2025-01-07 09:19:50|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736241600000|2025-01-07 09:20:00|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736241610000|2025-01-07 09:20:10|45.94|45.76|45.99|45.81|46|45.82|45.94|45.76|7
1736241620000|2025-01-07 09:20:20|46|45.82|45.99|45.81|46|45.82|45.99|45.81|4
1736241630000|2025-01-07 09:20:30|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1736241640000|2025-01-07 09:20:40|45.98|45.8|45.97|45.79|45.98|45.8|45.96|45.78|6
1736241650000|2025-01-07 09:20:50|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736241660000|2025-01-07 09:21:00|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1736241670000|2025-01-07 09:21:10|45.92|45.74|45.89|45.71|45.92|45.74|45.89|45.71|4
1736241690000|2025-01-07 09:21:30|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736241700000|2025-01-07 09:21:40|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|5
1736241710000|2025-01-07 09:21:50|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|4
1736241720000|2025-01-07 09:22:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736241730000|2025-01-07 09:22:10|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736241740000|2025-01-07 09:22:20|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736241750000|2025-01-07 09:22:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736241760000|2025-01-07 09:22:40|45.92|45.74|45.92|45.74|45.93|45.75|45.92|45.74|3
1736241770000|2025-01-07 09:22:50|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736241780000|2025-01-07 09:23:00|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|4
1736241790000|2025-01-07 09:23:10|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736241810000|2025-01-07 09:23:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736241820000|2025-01-07 09:23:40|45.92|45.74|45.91|45.73|45.93|45.75|45.91|45.73|6
1736241830000|2025-01-07 09:23:50|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|3
1736241840000|2025-01-07 09:24:00|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|3
1736241850000|2025-01-07 09:24:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736241860000|2025-01-07 09:24:20|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1736241880000|2025-01-07 09:24:40|45.78|45.6|45.8|45.62|45.8|45.62|45.78|45.6|3
1736241890000|2025-01-07 09:24:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736241920000|2025-01-07 09:25:20|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|4
1736241930000|2025-01-07 09:25:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736241940000|2025-01-07 09:25:40|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1736241950000|2025-01-07 09:25:50|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736241960000|2025-01-07 09:26:00|45.84|45.66|45.84|45.66|45.85|45.67|45.84|45.66|3
1736241970000|2025-01-07 09:26:10|45.83|45.65|45.78|45.6|45.83|45.65|45.78|45.6|7
1736241980000|2025-01-07 09:26:20|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|4
1736241990000|2025-01-07 09:26:30|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1736242000000|2025-01-07 09:26:40|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1736242020000|2025-01-07 09:27:00|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736242030000|2025-01-07 09:27:10|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|2
1736242040000|2025-01-07 09:27:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736242050000|2025-01-07 09:27:30|45.77|45.59|45.77|45.59|45.77|45.59|45.76|45.58|3
1736242070000|2025-01-07 09:27:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736242080000|2025-01-07 09:28:00|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736242090000|2025-01-07 09:28:10|45.8|45.62|45.85|45.67|45.85|45.67|45.8|45.62|4
1736242100000|2025-01-07 09:28:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|4
1736242110000|2025-01-07 09:28:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736242120000|2025-01-07 09:28:40|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|5
1736242130000|2025-01-07 09:28:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736242140000|2025-01-07 09:29:00|45.83|45.65|45.83|45.65|45.83|45.65|45.82|45.64|3
1736242150000|2025-01-07 09:29:10|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736242160000|2025-01-07 09:29:20|45.82|45.64|45.82|45.64|45.83|45.65|45.82|45.64|3
1736242180000|2025-01-07 09:29:40|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736242190000|2025-01-07 09:29:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736242200000|2025-01-07 09:30:00|45.81|45.63|45.81|45.63|45.81|45.63|45.8|45.62|5
1736242210000|2025-01-07 09:30:10|45.8|45.62|45.77|45.59|45.8|45.62|45.77|45.59|4
1736242220000|2025-01-07 09:30:20|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736242230000|2025-01-07 09:30:30|45.8|45.62|45.82|45.64|45.82|45.64|45.79|45.61|4
1736242240000|2025-01-07 09:30:40|45.83|45.65|45.8|45.62|45.83|45.65|45.78|45.6|5
1736242250000|2025-01-07 09:30:50|45.78|45.6|45.85|45.67|45.85|45.67|45.78|45.6|6
1736242260000|2025-01-07 09:31:00|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736242270000|2025-01-07 09:31:10|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736242280000|2025-01-07 09:31:20|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736242290000|2025-01-07 09:31:30|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|3
1736242300000|2025-01-07 09:31:40|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736242310000|2025-01-07 09:31:50|45.82|45.64|45.81|45.63|45.83|45.65|45.81|45.63|3
1736242320000|2025-01-07 09:32:00|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736242330000|2025-01-07 09:32:10|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736242340000|2025-01-07 09:32:20|45.8|45.62|45.81|45.63|45.81|45.63|45.79|45.61|4
1736242360000|2025-01-07 09:32:40|45.82|45.64|45.84|45.66|45.84|45.66|45.82|45.64|2
1736242370000|2025-01-07 09:32:50|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736242380000|2025-01-07 09:33:00|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736242390000|2025-01-07 09:33:10|45.8|45.62|45.78|45.6|45.8|45.62|45.78|45.6|2
1736242400000|2025-01-07 09:33:20|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1736242410000|2025-01-07 09:33:30|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736242420000|2025-01-07 09:33:40|45.78|45.6|45.81|45.63|45.81|45.63|45.78|45.6|3
1736242430000|2025-01-07 09:33:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736242440000|2025-01-07 09:34:00|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736242460000|2025-01-07 09:34:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736242470000|2025-01-07 09:34:30|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736242480000|2025-01-07 09:34:40|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736242490000|2025-01-07 09:34:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736242500000|2025-01-07 09:35:00|45.79|45.61|45.81|45.63|45.81|45.63|45.79|45.61|3
1736242510000|2025-01-07 09:35:10|45.8|45.62|45.79|45.61|45.8|45.62|45.78|45.6|3
1736242520000|2025-01-07 09:35:20|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1736242530000|2025-01-07 09:35:30|45.76|45.58|45.76|45.58|45.77|45.59|45.76|45.58|3
1736242540000|2025-01-07 09:35:40|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1736242550000|2025-01-07 09:35:50|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736242560000|2025-01-07 09:36:00|45.74|45.56|45.72|45.54|45.74|45.56|45.72|45.54|3
1736242590000|2025-01-07 09:36:30|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736242600000|2025-01-07 09:36:40|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1736242620000|2025-01-07 09:37:00|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1736242690000|2025-01-07 09:38:10|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736242750000|2025-01-07 09:39:10|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1736242760000|2025-01-07 09:39:20|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736242770000|2025-01-07 09:39:30|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736242780000|2025-01-07 09:39:40|45.66|45.48|45.64|45.46|45.66|45.48|45.64|45.46|4
1736242790000|2025-01-07 09:39:50|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736242800000|2025-01-07 09:40:00|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736242810000|2025-01-07 09:40:10|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|4
1736242820000|2025-01-07 09:40:20|45.64|45.46|45.64|45.46|45.65|45.47|45.64|45.46|3
1736242830000|2025-01-07 09:40:30|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1736242850000|2025-01-07 09:40:50|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736242860000|2025-01-07 09:41:00|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736242870000|2025-01-07 09:41:10|45.66|45.48|45.68|45.5|45.68|45.5|45.66|45.48|3
1736242890000|2025-01-07 09:41:30|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736242900000|2025-01-07 09:41:40|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736242940000|2025-01-07 09:42:20|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736242950000|2025-01-07 09:42:30|45.68|45.5|45.68|45.5|45.69|45.51|45.68|45.5|5
1736242960000|2025-01-07 09:42:40|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1736242970000|2025-01-07 09:42:50|45.67|45.49|45.65|45.47|45.67|45.49|45.65|45.47|3
1736242980000|2025-01-07 09:43:00|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736242990000|2025-01-07 09:43:10|45.62|45.44|45.63|45.45|45.64|45.46|45.62|45.44|4
1736243000000|2025-01-07 09:43:20|45.64|45.46|45.66|45.48|45.66|45.48|45.64|45.46|3
1736243010000|2025-01-07 09:43:30|45.67|45.49|45.67|45.49|45.67|45.49|45.66|45.48|3
1736243040000|2025-01-07 09:44:00|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736243050000|2025-01-07 09:44:10|45.67|45.49|45.67|45.49|45.67|45.49|45.66|45.48|3
1736243060000|2025-01-07 09:44:20|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736243080000|2025-01-07 09:44:40|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|3
1736243100000|2025-01-07 09:45:00|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|3
1736243110000|2025-01-07 09:45:10|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736243120000|2025-01-07 09:45:20|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|4
1736243150000|2025-01-07 09:45:50|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736243160000|2025-01-07 09:46:00|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736243170000|2025-01-07 09:46:10|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1736243180000|2025-01-07 09:46:20|45.59|45.41|45.6|45.42|45.6|45.42|45.57|45.39|6
1736243200000|2025-01-07 09:46:40|45.61|45.43|45.63|45.45|45.64|45.46|45.61|45.43|4
1736243210000|2025-01-07 09:46:50|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736243220000|2025-01-07 09:47:00|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|4
1736243240000|2025-01-07 09:47:20|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736243280000|2025-01-07 09:48:00|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|3
1736243290000|2025-01-07 09:48:10|45.64|45.46|45.66|45.48|45.66|45.48|45.64|45.46|3
1736243300000|2025-01-07 09:48:20|45.67|45.49|45.7|45.52|45.7|45.52|45.67|45.49|4
1736243310000|2025-01-07 09:48:30|45.71|45.53|45.7|45.52|45.71|45.53|45.69|45.51|3
1736243330000|2025-01-07 09:48:50|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736243340000|2025-01-07 09:49:00|45.72|45.54|45.72|45.54|45.75|45.57|45.72|45.54|7
1736243350000|2025-01-07 09:49:10|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|3
1736243360000|2025-01-07 09:49:20|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1736243380000|2025-01-07 09:49:40|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1736243390000|2025-01-07 09:49:50|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736243400000|2025-01-07 09:50:00|45.75|45.57|45.81|45.63|45.81|45.63|45.75|45.57|4
1736243410000|2025-01-07 09:50:10|45.82|45.64|45.84|45.66|45.84|45.66|45.82|45.64|2
1736243420000|2025-01-07 09:50:20|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736243430000|2025-01-07 09:50:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736243440000|2025-01-07 09:50:40|45.87|45.69|45.92|45.74|45.92|45.74|45.87|45.69|5
1736243460000|2025-01-07 09:51:00|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736243470000|2025-01-07 09:51:10|45.94|45.76|45.95|45.77|45.95|45.77|45.93|45.75|4
1736243480000|2025-01-07 09:51:20|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736243500000|2025-01-07 09:51:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736243520000|2025-01-07 09:52:00|45.93|45.75|45.9|45.72|45.93|45.75|45.9|45.72|4
1736243530000|2025-01-07 09:52:10|45.91|45.73|45.94|45.76|45.94|45.76|45.91|45.73|3
1736243540000|2025-01-07 09:52:20|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1736243550000|2025-01-07 09:52:30|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736243560000|2025-01-07 09:52:40|45.96|45.78|45.98|45.8|45.98|45.8|45.96|45.78|2
1736243570000|2025-01-07 09:52:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736243580000|2025-01-07 09:53:00|46|45.82|46.01|45.83|46.02|45.84|46|45.82|4
1736243590000|2025-01-07 09:53:10|46.02|45.84|46.01|45.83|46.02|45.84|46.01|45.83|4
1736243600000|2025-01-07 09:53:20|46|45.82|45.99|45.81|46|45.82|45.98|45.8|3
1736243620000|2025-01-07 09:53:40|46|45.82|46|45.82|46.01|45.83|46|45.82|3
1736243630000|2025-01-07 09:53:50|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1736243640000|2025-01-07 09:54:00|46.02|45.84|46|45.82|46.03|45.85|46|45.82|4
1736243650000|2025-01-07 09:54:10|46.01|45.83|46|45.82|46.01|45.83|46|45.82|4
1736243670000|2025-01-07 09:54:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736243700000|2025-01-07 09:55:00|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736243710000|2025-01-07 09:55:10|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736243720000|2025-01-07 09:55:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736243730000|2025-01-07 09:55:30|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|2
1736243740000|2025-01-07 09:55:40|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|2
1736243790000|2025-01-07 09:56:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736243800000|2025-01-07 09:56:40|46.02|45.84|46|45.82|46.02|45.84|46|45.82|3
1736243820000|2025-01-07 09:57:00|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736243840000|2025-01-07 09:57:20|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736243850000|2025-01-07 09:57:30|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736243860000|2025-01-07 09:57:40|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736243870000|2025-01-07 09:57:50|46.02|45.84|46.02|45.84|46.03|45.85|46.02|45.84|3
1736243880000|2025-01-07 09:58:00|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736243890000|2025-01-07 09:58:10|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736243900000|2025-01-07 09:58:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736243910000|2025-01-07 09:58:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736243920000|2025-01-07 09:58:40|46|45.82|46|45.82|46|45.82|46|45.82|1
1736243930000|2025-01-07 09:58:50|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736243940000|2025-01-07 09:59:00|45.97|45.79|45.96|45.78|45.97|45.79|45.95|45.77|4
1736243960000|2025-01-07 09:59:20|45.97|45.79|45.93|45.75|45.97|45.79|45.93|45.75|2
1736243970000|2025-01-07 09:59:30|45.96|45.78|45.98|45.8|45.98|45.8|45.96|45.78|3
1736243980000|2025-01-07 09:59:40|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736243990000|2025-01-07 09:59:50|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1736244000000|2025-01-07 10:00:00|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736244010000|2025-01-07 10:00:10|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736244020000|2025-01-07 10:00:20|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|3
1736244030000|2025-01-07 10:00:30|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736244040000|2025-01-07 10:00:40|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736244050000|2025-01-07 10:00:50|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1736244060000|2025-01-07 10:01:00|45.9|45.72|45.84|45.66|45.9|45.72|45.84|45.66|5
1736244100000|2025-01-07 10:01:40|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736244110000|2025-01-07 10:01:50|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736244120000|2025-01-07 10:02:00|45.83|45.65|45.82|45.64|45.83|45.65|45.81|45.63|4
1736244130000|2025-01-07 10:02:10|45.81|45.63|45.8|45.62|45.81|45.63|45.79|45.61|6
1736244150000|2025-01-07 10:02:30|45.79|45.61|45.79|45.61|45.8|45.62|45.79|45.61|3
1736244160000|2025-01-07 10:02:40|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736244170000|2025-01-07 10:02:50|45.79|45.61|45.77|45.59|45.79|45.61|45.77|45.59|3
1736244180000|2025-01-07 10:03:00|45.76|45.58|45.76|45.58|45.76|45.58|45.75|45.57|3
1736244200000|2025-01-07 10:03:20|45.77|45.59|45.8|45.62|45.8|45.62|45.77|45.59|4
1736244230000|2025-01-07 10:03:50|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1736244240000|2025-01-07 10:04:00|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736244250000|2025-01-07 10:04:10|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736244260000|2025-01-07 10:04:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736244280000|2025-01-07 10:04:40|45.79|45.61|45.77|45.59|45.79|45.61|45.77|45.59|3
1736244290000|2025-01-07 10:04:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736244300000|2025-01-07 10:05:00|45.77|45.59|45.78|45.6|45.79|45.61|45.77|45.59|4
1736244310000|2025-01-07 10:05:10|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736244330000|2025-01-07 10:05:30|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|3
1736244340000|2025-01-07 10:05:40|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1736244350000|2025-01-07 10:05:50|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|3
1736244360000|2025-01-07 10:06:00|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1736244370000|2025-01-07 10:06:10|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1736244390000|2025-01-07 10:06:30|45.84|45.66|45.84|45.66|45.84|45.66|45.83|45.65|3
1736244430000|2025-01-07 10:07:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736244440000|2025-01-07 10:07:20|45.86|45.68|45.88|45.7|45.88|45.7|45.86|45.68|3
1736244450000|2025-01-07 10:07:30|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736244460000|2025-01-07 10:07:40|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736244470000|2025-01-07 10:07:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736244510000|2025-01-07 10:08:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736244530000|2025-01-07 10:08:50|45.92|45.74|45.91|45.73|45.92|45.74|45.9|45.72|4
1736244540000|2025-01-07 10:09:00|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736244550000|2025-01-07 10:09:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736244560000|2025-01-07 10:09:20|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736244570000|2025-01-07 10:09:30|45.87|45.69|45.84|45.66|45.87|45.69|45.84|45.66|4
1736244580000|2025-01-07 10:09:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736244600000|2025-01-07 10:10:00|45.84|45.66|45.85|45.67|45.86|45.68|45.84|45.66|4
1736244610000|2025-01-07 10:10:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736244620000|2025-01-07 10:10:20|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736244630000|2025-01-07 10:10:30|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736244640000|2025-01-07 10:10:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736244650000|2025-01-07 10:10:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736244660000|2025-01-07 10:11:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736244670000|2025-01-07 10:11:10|45.91|45.73|45.9|45.72|45.91|45.73|45.89|45.71|3
1736244680000|2025-01-07 10:11:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736244900000|2025-01-07 10:15:00|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1736244910000|2025-01-07 10:15:10|45.88|45.7|45.86|45.68|45.88|45.7|45.86|45.68|2
1736244920000|2025-01-07 10:15:20|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736244930000|2025-01-07 10:15:30|45.86|45.68|45.85|45.67|45.86|45.68|45.84|45.66|3
1736244940000|2025-01-07 10:15:40|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|3
1736244950000|2025-01-07 10:15:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736244990000|2025-01-07 10:16:30|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736245020000|2025-01-07 10:17:00|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736245030000|2025-01-07 10:17:10|45.81|45.63|45.79|45.61|45.81|45.63|45.79|45.61|3
1736245040000|2025-01-07 10:17:20|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1736245050000|2025-01-07 10:17:30|45.75|45.57|45.72|45.54|45.75|45.57|45.72|45.54|3
1736245070000|2025-01-07 10:17:50|45.73|45.55|45.74|45.56|45.75|45.57|45.73|45.55|4
1736245080000|2025-01-07 10:18:00|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|3
1736245100000|2025-01-07 10:18:20|45.76|45.58|45.75|45.57|45.76|45.58|45.75|45.57|6
1736245110000|2025-01-07 10:18:30|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736245120000|2025-01-07 10:18:40|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1736245140000|2025-01-07 10:19:00|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736245150000|2025-01-07 10:19:10|45.83|45.65|45.85|45.67|45.85|45.67|45.83|45.65|3
1736245170000|2025-01-07 10:19:30|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|3
1736245190000|2025-01-07 10:19:50|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1736245210000|2025-01-07 10:20:10|45.88|45.7|45.91|45.73|45.91|45.73|45.88|45.7|3
1736245250000|2025-01-07 10:20:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736245270000|2025-01-07 10:21:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736245280000|2025-01-07 10:21:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736245310000|2025-01-07 10:21:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|4
1736245320000|2025-01-07 10:22:00|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736245330000|2025-01-07 10:22:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736245340000|2025-01-07 10:22:20|45.89|45.71|45.86|45.68|45.89|45.71|45.86|45.68|3
1736245350000|2025-01-07 10:22:30|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736245360000|2025-01-07 10:22:40|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736245370000|2025-01-07 10:22:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736245380000|2025-01-07 10:23:00|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736245400000|2025-01-07 10:23:20|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736245410000|2025-01-07 10:23:30|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736245430000|2025-01-07 10:23:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736245440000|2025-01-07 10:24:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736245470000|2025-01-07 10:24:30|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736245500000|2025-01-07 10:25:00|45.88|45.7|45.86|45.68|45.88|45.7|45.86|45.68|5
1736245510000|2025-01-07 10:25:10|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736245520000|2025-01-07 10:25:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736245530000|2025-01-07 10:25:30|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|4
1736245540000|2025-01-07 10:25:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736245550000|2025-01-07 10:25:50|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736245560000|2025-01-07 10:26:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736245570000|2025-01-07 10:26:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736245610000|2025-01-07 10:26:50|45.9|45.72|45.93|45.75|45.93|45.75|45.9|45.72|3
1736245620000|2025-01-07 10:27:00|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736245630000|2025-01-07 10:27:10|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736245650000|2025-01-07 10:27:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736245680000|2025-01-07 10:28:00|45.92|45.74|45.92|45.74|45.93|45.75|45.92|45.74|3
1736245690000|2025-01-07 10:28:10|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736245700000|2025-01-07 10:28:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736245710000|2025-01-07 10:28:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|4
1736245720000|2025-01-07 10:28:40|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|2
1736245730000|2025-01-07 10:28:50|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736245740000|2025-01-07 10:29:00|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736245750000|2025-01-07 10:29:10|45.91|45.73|45.91|45.73|45.92|45.74|45.91|45.73|3
1736245760000|2025-01-07 10:29:20|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736245770000|2025-01-07 10:29:30|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736245780000|2025-01-07 10:29:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736245790000|2025-01-07 10:29:50|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1736245800000|2025-01-07 10:30:00|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|4
1736245810000|2025-01-07 10:30:10|45.93|45.75|45.96|45.78|45.96|45.78|45.93|45.75|4
1736245860000|2025-01-07 10:31:00|45.98|45.8|46.01|45.83|46.01|45.83|45.98|45.8|4
1736245870000|2025-01-07 10:31:10|46|45.82|46|45.82|46|45.82|46|45.82|1
1736245880000|2025-01-07 10:31:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736245890000|2025-01-07 10:31:30|46|45.82|46|45.82|46|45.82|46|45.82|1
1736245900000|2025-01-07 10:31:40|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736245920000|2025-01-07 10:32:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1736245940000|2025-01-07 10:32:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736245950000|2025-01-07 10:32:30|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736245970000|2025-01-07 10:32:50|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736245980000|2025-01-07 10:33:00|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736245990000|2025-01-07 10:33:10|45.91|45.73|45.93|45.75|45.93|45.75|45.91|45.73|3
1736246000000|2025-01-07 10:33:20|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736246010000|2025-01-07 10:33:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736246030000|2025-01-07 10:33:50|45.87|45.69|45.87|45.69|45.88|45.7|45.87|45.69|3
1736246040000|2025-01-07 10:34:00|45.88|45.7|45.8|45.62|45.88|45.7|45.8|45.62|7
1736246050000|2025-01-07 10:34:10|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736246060000|2025-01-07 10:34:20|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736246070000|2025-01-07 10:34:30|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1736246080000|2025-01-07 10:34:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736246090000|2025-01-07 10:34:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736246100000|2025-01-07 10:35:00|45.77|45.59|45.76|45.58|45.77|45.59|45.75|45.57|4
1736246120000|2025-01-07 10:35:20|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1736246150000|2025-01-07 10:35:50|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|4
1736246160000|2025-01-07 10:36:00|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736246170000|2025-01-07 10:36:10|45.79|45.61|45.83|45.65|45.83|45.65|45.79|45.61|2
1736246180000|2025-01-07 10:36:20|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736246190000|2025-01-07 10:36:30|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736246200000|2025-01-07 10:36:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736246220000|2025-01-07 10:37:00|45.88|45.7|45.88|45.7|45.89|45.71|45.88|45.7|3
1736246230000|2025-01-07 10:37:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736246240000|2025-01-07 10:37:20|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1736246250000|2025-01-07 10:37:30|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|3
1736246260000|2025-01-07 10:37:40|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736246280000|2025-01-07 10:38:00|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1736246290000|2025-01-07 10:38:10|45.91|45.73|45.9|45.72|45.91|45.73|45.89|45.71|4
1736246300000|2025-01-07 10:38:20|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736246310000|2025-01-07 10:38:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736246330000|2025-01-07 10:38:50|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736246340000|2025-01-07 10:39:00|45.9|45.72|45.94|45.76|45.94|45.76|45.9|45.72|4
1736246350000|2025-01-07 10:39:10|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1736246360000|2025-01-07 10:39:20|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736246380000|2025-01-07 10:39:40|45.95|45.77|45.96|45.78|45.97|45.79|45.95|45.77|4
1736246390000|2025-01-07 10:39:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736246400000|2025-01-07 10:40:00|46|45.82|46.05|45.87|46.05|45.87|46|45.82|6
1736246410000|2025-01-07 10:40:10|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736246420000|2025-01-07 10:40:20|46.04|45.86|46.04|45.86|46.05|45.87|46.04|45.86|3
1736246430000|2025-01-07 10:40:30|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736246440000|2025-01-07 10:40:40|46.04|45.86|46.06|45.88|46.06|45.88|46.04|45.86|3
1736246450000|2025-01-07 10:40:50|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736246460000|2025-01-07 10:41:00|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736246470000|2025-01-07 10:41:10|46.07|45.89|46.1|45.92|46.1|45.92|46.07|45.89|4
1736246480000|2025-01-07 10:41:20|46.09|45.91|46.08|45.9|46.09|45.91|46.07|45.89|7
1736246490000|2025-01-07 10:41:30|46.07|45.89|46.07|45.89|46.07|45.89|46.06|45.88|5
1736246500000|2025-01-07 10:41:40|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|2
1736246510000|2025-01-07 10:41:50|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736246520000|2025-01-07 10:42:00|46.07|45.89|46.08|45.9|46.08|45.9|46.06|45.88|4
1736246530000|2025-01-07 10:42:10|46.09|45.91|46.07|45.89|46.09|45.91|46.07|45.89|2
1736246540000|2025-01-07 10:42:20|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1736246570000|2025-01-07 10:42:50|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736246580000|2025-01-07 10:43:00|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736246600000|2025-01-07 10:43:20|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736246610000|2025-01-07 10:43:30|46.11|45.93|46.15|45.97|46.15|45.97|46.11|45.93|4
1736246620000|2025-01-07 10:43:40|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736246640000|2025-01-07 10:44:00|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|3
1736246650000|2025-01-07 10:44:10|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736246670000|2025-01-07 10:44:30|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|2
1736246680000|2025-01-07 10:44:40|46.2|46.02|46.2|46.02|46.21|46.03|46.2|46.02|5
1736246690000|2025-01-07 10:44:50|46.21|46.03|46.19|46.01|46.21|46.03|46.18|46|4
1736246700000|2025-01-07 10:45:00|46.18|46|46.14|45.96|46.18|46|46.13|45.95|6
1736246710000|2025-01-07 10:45:10|46.16|45.98|46.17|45.99|46.18|46|46.16|45.98|5
1736246720000|2025-01-07 10:45:20|46.18|46|46.18|46|46.18|46|46.18|46|1
1736246730000|2025-01-07 10:45:30|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|2
1736246740000|2025-01-07 10:45:40|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736246750000|2025-01-07 10:45:50|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736246760000|2025-01-07 10:46:00|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736246770000|2025-01-07 10:46:10|46.26|46.08|46.25|46.07|46.27|46.09|46.25|46.07|4
1736246780000|2025-01-07 10:46:20|46.26|46.08|46.24|46.06|46.26|46.08|46.22|46.04|3
1736246790000|2025-01-07 10:46:30|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736246800000|2025-01-07 10:46:40|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1736246810000|2025-01-07 10:46:50|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1736246820000|2025-01-07 10:47:00|46.24|46.06|46.24|46.06|46.25|46.07|46.24|46.06|7
1736246830000|2025-01-07 10:47:10|46.23|46.05|46.19|46.01|46.23|46.05|46.19|46.01|5
1736246840000|2025-01-07 10:47:20|46.18|46|46.16|45.98|46.18|46|46.16|45.98|3
1736246850000|2025-01-07 10:47:30|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736246860000|2025-01-07 10:47:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736246870000|2025-01-07 10:47:50|46.17|45.99|46.17|45.99|46.17|45.99|46.15|45.97|4
1736246880000|2025-01-07 10:48:00|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736246890000|2025-01-07 10:48:10|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736246900000|2025-01-07 10:48:20|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736246910000|2025-01-07 10:48:30|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736246920000|2025-01-07 10:48:40|46.16|45.98|46.17|45.99|46.17|45.99|46.14|45.96|3
1736246930000|2025-01-07 10:48:50|46.16|45.98|46.15|45.97|46.16|45.98|46.14|45.96|4
1736246940000|2025-01-07 10:49:00|46.16|45.98|46.16|45.98|46.17|45.99|46.15|45.97|4
1736246950000|2025-01-07 10:49:10|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736246960000|2025-01-07 10:49:20|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736246970000|2025-01-07 10:49:30|46.17|45.99|46.17|45.99|46.18|46|46.16|45.98|5
1736246980000|2025-01-07 10:49:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736246990000|2025-01-07 10:49:50|46.16|45.98|46.18|46|46.18|46|46.16|45.98|3
1736247000000|2025-01-07 10:50:00|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|2
1736247010000|2025-01-07 10:50:10|46.22|46.04|46.21|46.03|46.22|46.04|46.2|46.02|4
1736247020000|2025-01-07 10:50:20|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|3
1736247030000|2025-01-07 10:50:30|46.24|46.06|46.29|46.11|46.29|46.11|46.24|46.06|6
1736247040000|2025-01-07 10:50:40|46.3|46.12|46.3|46.12|46.3|46.12|46.3|46.12|1
1736247080000|2025-01-07 10:51:20|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736247090000|2025-01-07 10:51:30|46.3|46.12|46.31|46.13|46.32|46.14|46.3|46.12|6
1736247100000|2025-01-07 10:51:40|46.3|46.12|46.3|46.12|46.31|46.13|46.3|46.12|3
1736247110000|2025-01-07 10:51:50|46.31|46.13|46.29|46.11|46.31|46.13|46.28|46.1|5
1736247120000|2025-01-07 10:52:00|46.28|46.1|46.29|46.11|46.3|46.12|46.27|46.09|9
1736247130000|2025-01-07 10:52:10|46.3|46.12|46.27|46.09|46.3|46.12|46.27|46.09|4
1736247140000|2025-01-07 10:52:20|46.26|46.08|46.24|46.06|46.26|46.08|46.24|46.06|4
1736247150000|2025-01-07 10:52:30|46.25|46.07|46.23|46.05|46.26|46.08|46.23|46.05|6
1736247160000|2025-01-07 10:52:40|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736247170000|2025-01-07 10:52:50|46.23|46.05|46.26|46.08|46.26|46.08|46.22|46.04|6
1736247180000|2025-01-07 10:53:00|46.25|46.07|46.26|46.08|46.26|46.08|46.24|46.06|10
1736247190000|2025-01-07 10:53:10|46.27|46.09|46.25|46.07|46.27|46.09|46.25|46.07|4
1736247200000|2025-01-07 10:53:20|46.24|46.06|46.22|46.04|46.24|46.06|46.22|46.04|3
1736247210000|2025-01-07 10:53:30|46.23|46.05|46.24|46.06|46.24|46.06|46.23|46.05|2
1736247220000|2025-01-07 10:53:40|46.26|46.08|46.27|46.09|46.28|46.1|46.26|46.08|5
1736247230000|2025-01-07 10:53:50|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|2
1736247240000|2025-01-07 10:54:00|46.26|46.08|46.26|46.08|46.27|46.09|46.26|46.08|5
1736247250000|2025-01-07 10:54:10|46.27|46.09|46.27|46.09|46.28|46.1|46.27|46.09|3
1736247260000|2025-01-07 10:54:20|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736247270000|2025-01-07 10:54:30|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1736247280000|2025-01-07 10:54:40|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1736247290000|2025-01-07 10:54:50|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1736247300000|2025-01-07 10:55:00|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736247320000|2025-01-07 10:55:20|46.31|46.13|46.32|46.14|46.32|46.14|46.31|46.13|2
1736247350000|2025-01-07 10:55:50|46.33|46.15|46.34|46.16|46.34|46.16|46.32|46.14|4
1736247360000|2025-01-07 10:56:00|46.35|46.17|46.36|46.18|46.36|46.18|46.35|46.17|2
1736247380000|2025-01-07 10:56:20|46.35|46.17|46.26|46.08|46.35|46.17|46.25|46.07|13
1736247390000|2025-01-07 10:56:30|46.27|46.09|46.3|46.12|46.3|46.12|46.27|46.09|5
1736247400000|2025-01-07 10:56:40|46.29|46.11|46.27|46.09|46.29|46.11|46.25|46.07|9
1736247410000|2025-01-07 10:56:50|46.28|46.1|46.26|46.08|46.28|46.1|46.26|46.08|5
1736247420000|2025-01-07 10:57:00|46.25|46.07|46.22|46.04|46.25|46.07|46.21|46.03|6
1736247430000|2025-01-07 10:57:10|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|2
1736247440000|2025-01-07 10:57:20|46.24|46.06|46.24|46.06|46.24|46.06|46.22|46.04|5
1736247450000|2025-01-07 10:57:30|46.27|46.09|46.24|46.06|46.27|46.09|46.24|46.06|3
1736247460000|2025-01-07 10:57:40|46.23|46.05|46.25|46.07|46.26|46.08|46.23|46.05|4
1736247480000|2025-01-07 10:58:00|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736247490000|2025-01-07 10:58:10|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736247500000|2025-01-07 10:58:20|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736247510000|2025-01-07 10:58:30|46.23|46.05|46.23|46.05|46.24|46.06|46.23|46.05|3
1736247520000|2025-01-07 10:58:40|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736247530000|2025-01-07 10:58:50|46.25|46.07|46.25|46.07|46.26|46.08|46.25|46.07|5
1736247540000|2025-01-07 10:59:00|46.24|46.06|46.23|46.05|46.25|46.07|46.22|46.04|7
1736247550000|2025-01-07 10:59:10|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736247570000|2025-01-07 10:59:30|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736247600000|2025-01-07 11:00:00|46.24|46.06|46.25|46.07|46.25|46.07|46.23|46.05|3
1736247610000|2025-01-07 11:00:10|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1736247620000|2025-01-07 11:00:20|46.25|46.07|46.22|46.04|46.25|46.07|46.22|46.04|3
1736247630000|2025-01-07 11:00:30|46.21|46.03|46.2|46.02|46.21|46.03|46.19|46.01|5
1736247640000|2025-01-07 11:00:40|46.21|46.03|46.16|45.98|46.21|46.03|46.16|45.98|4
1736247650000|2025-01-07 11:00:50|46.15|45.97|46.13|45.95|46.15|45.97|46.12|45.94|4
1736247660000|2025-01-07 11:01:00|46.14|45.96|46.15|45.97|46.17|45.99|46.14|45.96|6
1736247670000|2025-01-07 11:01:10|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736247680000|2025-01-07 11:01:20|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1736247700000|2025-01-07 11:01:40|46.21|46.03|46.22|46.04|46.24|46.06|46.21|46.03|5
1736247710000|2025-01-07 11:01:50|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736247720000|2025-01-07 11:02:00|46.21|46.03|46.2|46.02|46.21|46.03|46.19|46.01|6
1736247740000|2025-01-07 11:02:20|46.18|46|46.16|45.98|46.18|46|46.16|45.98|2
1736247750000|2025-01-07 11:02:30|46.15|45.97|46.16|45.98|46.17|45.99|46.15|45.97|6
1736247760000|2025-01-07 11:02:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736247770000|2025-01-07 11:02:50|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|4
1736247780000|2025-01-07 11:03:00|46.14|45.96|46.14|45.96|46.15|45.97|46.13|45.95|5
1736247790000|2025-01-07 11:03:10|46.13|45.95|46.15|45.97|46.15|45.97|46.13|45.95|3
1736247830000|2025-01-07 11:03:50|46.17|45.99|46.18|46|46.19|46.01|46.17|45.99|3
1736247840000|2025-01-07 11:04:00|46.19|46.01|46.21|46.03|46.23|46.05|46.19|46.01|6
1736247850000|2025-01-07 11:04:10|46.22|46.04|46.2|46.02|46.22|46.04|46.2|46.02|3
1736247860000|2025-01-07 11:04:20|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736247870000|2025-01-07 11:04:30|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736247880000|2025-01-07 11:04:40|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736247900000|2025-01-07 11:05:00|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736247910000|2025-01-07 11:05:10|46.27|46.09|46.31|46.13|46.31|46.13|46.27|46.09|4
1736247920000|2025-01-07 11:05:20|46.32|46.14|46.35|46.17|46.35|46.17|46.32|46.14|6
1736247930000|2025-01-07 11:05:30|46.36|46.18|46.38|46.2|46.39|46.21|46.36|46.18|5
1736247940000|2025-01-07 11:05:40|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|4
1736247950000|2025-01-07 11:05:50|46.39|46.21|46.37|46.19|46.39|46.21|46.36|46.18|5
1736247960000|2025-01-07 11:06:00|46.38|46.2|46.34|46.16|46.38|46.2|46.34|46.16|5
1736247970000|2025-01-07 11:06:10|46.29|46.11|46.26|46.08|46.3|46.12|46.26|46.08|6
1736247980000|2025-01-07 11:06:20|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|4
1736247990000|2025-01-07 11:06:30|46.27|46.09|46.25|46.07|46.27|46.09|46.25|46.07|3
1736248000000|2025-01-07 11:06:40|46.24|46.06|46.21|46.03|46.24|46.06|46.21|46.03|2
1736248010000|2025-01-07 11:06:50|46.2|46.02|46.15|45.97|46.2|46.02|46.15|45.97|4
1736248020000|2025-01-07 11:07:00|46.14|45.96|46.15|45.97|46.15|45.97|46.13|45.95|4
1736248030000|2025-01-07 11:07:10|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|4
1736248040000|2025-01-07 11:07:20|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1736248050000|2025-01-07 11:07:30|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736248060000|2025-01-07 11:07:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736248070000|2025-01-07 11:07:50|46.16|45.98|46.18|46|46.18|46|46.16|45.98|3
1736248080000|2025-01-07 11:08:00|46.19|46.01|46.19|46.01|46.2|46.02|46.19|46.01|3
1736248090000|2025-01-07 11:08:10|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736248100000|2025-01-07 11:08:20|46.19|46.01|46.17|45.99|46.19|46.01|46.16|45.98|3
1736248110000|2025-01-07 11:08:30|46.18|46|46.16|45.98|46.18|46|46.16|45.98|5
1736248120000|2025-01-07 11:08:40|46.15|45.97|46.13|45.95|46.15|45.97|46.13|45.95|3
1736248130000|2025-01-07 11:08:50|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736248170000|2025-01-07 11:09:30|46.14|45.96|46.16|45.98|46.16|45.98|46.14|45.96|2
1736248180000|2025-01-07 11:09:40|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736248190000|2025-01-07 11:09:50|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736248200000|2025-01-07 11:10:00|46.15|45.97|46.21|46.03|46.21|46.03|46.15|45.97|4
1736248210000|2025-01-07 11:10:10|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|4
1736248220000|2025-01-07 11:10:20|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|2
1736248230000|2025-01-07 11:10:30|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736248240000|2025-01-07 11:10:40|46.2|46.02|46.19|46.01|46.21|46.03|46.19|46.01|4
1736248250000|2025-01-07 11:10:50|46.18|46|46.19|46.01|46.19|46.01|46.17|45.99|4
1736248260000|2025-01-07 11:11:00|46.2|46.02|46.16|45.98|46.2|46.02|46.16|45.98|5
1736248270000|2025-01-07 11:11:10|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1736248280000|2025-01-07 11:11:20|46.19|46.01|46.16|45.98|46.19|46.01|46.16|45.98|4
1736248290000|2025-01-07 11:11:30|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736248300000|2025-01-07 11:11:40|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736248310000|2025-01-07 11:11:50|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|3
1736248330000|2025-01-07 11:12:10|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|3
1736248340000|2025-01-07 11:12:20|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736248360000|2025-01-07 11:12:40|46.13|45.95|46.15|45.97|46.15|45.97|46.13|45.95|3
1736248370000|2025-01-07 11:12:50|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1736248380000|2025-01-07 11:13:00|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736248390000|2025-01-07 11:13:10|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|5
1736248400000|2025-01-07 11:13:20|46.13|45.95|46.14|45.96|46.14|45.96|46.12|45.94|3
1736248420000|2025-01-07 11:13:40|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736248430000|2025-01-07 11:13:50|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736248440000|2025-01-07 11:14:00|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736248490000|2025-01-07 11:14:50|46.14|45.96|46.14|45.96|46.16|45.98|46.14|45.96|3
1736248500000|2025-01-07 11:15:00|46.15|45.97|46.18|46|46.18|46|46.15|45.97|4
1736248510000|2025-01-07 11:15:10|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736248520000|2025-01-07 11:15:20|46.18|46|46.22|46.04|46.22|46.04|46.18|46|4
1736248530000|2025-01-07 11:15:30|46.21|46.03|46.17|45.99|46.21|46.03|46.17|45.99|6
1736248540000|2025-01-07 11:15:40|46.16|45.98|46.18|46|46.19|46.01|46.16|45.98|5
1736248550000|2025-01-07 11:15:50|46.19|46.01|46.19|46.01|46.19|46.01|46.18|46|3
1736248560000|2025-01-07 11:16:00|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|3
1736248570000|2025-01-07 11:16:10|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736248610000|2025-01-07 11:16:50|46.24|46.06|46.28|46.1|46.28|46.1|46.24|46.06|4
1736248620000|2025-01-07 11:17:00|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1736248640000|2025-01-07 11:17:20|46.29|46.11|46.28|46.1|46.29|46.11|46.27|46.09|4
1736248650000|2025-01-07 11:17:30|46.29|46.11|46.3|46.12|46.3|46.12|46.29|46.11|2
1736248660000|2025-01-07 11:17:40|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736248670000|2025-01-07 11:17:50|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736248680000|2025-01-07 11:18:00|46.28|46.1|46.29|46.11|46.29|46.11|46.27|46.09|4
1736248700000|2025-01-07 11:18:20|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1736248710000|2025-01-07 11:18:30|46.26|46.08|46.26|46.08|46.27|46.09|46.25|46.07|7
1736248720000|2025-01-07 11:18:40|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736248730000|2025-01-07 11:18:50|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736248740000|2025-01-07 11:19:00|46.25|46.07|46.23|46.05|46.26|46.08|46.23|46.05|4
1736248750000|2025-01-07 11:19:10|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|2
1736248760000|2025-01-07 11:19:20|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736248770000|2025-01-07 11:19:30|46.2|46.02|46.2|46.02|46.2|46.02|46.19|46.01|5
1736248780000|2025-01-07 11:19:40|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736248790000|2025-01-07 11:19:50|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736248800000|2025-01-07 11:20:00|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736248810000|2025-01-07 11:20:10|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736248820000|2025-01-07 11:20:20|46.11|45.93|46.06|45.88|46.11|45.93|46.06|45.88|5
1736248830000|2025-01-07 11:20:30|46.05|45.87|46.02|45.84|46.05|45.87|46.02|45.84|4
1736248840000|2025-01-07 11:20:40|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|3
1736248850000|2025-01-07 11:20:50|46.02|45.84|46.02|45.84|46.04|45.86|46.02|45.84|3
1736248860000|2025-01-07 11:21:00|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|2
1736248880000|2025-01-07 11:21:20|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736248890000|2025-01-07 11:21:30|46.04|45.86|46.01|45.83|46.04|45.86|46.01|45.83|5
1736248900000|2025-01-07 11:21:40|46|45.82|45.98|45.8|46|45.82|45.97|45.79|7
1736248920000|2025-01-07 11:22:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736248930000|2025-01-07 11:22:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736248940000|2025-01-07 11:22:20|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1736248960000|2025-01-07 11:22:40|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736248980000|2025-01-07 11:23:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736248990000|2025-01-07 11:23:10|46.02|45.84|46.01|45.83|46.02|45.84|46|45.82|3
1736249000000|2025-01-07 11:23:20|46.02|45.84|46|45.82|46.02|45.84|46|45.82|3
1736249010000|2025-01-07 11:23:30|45.99|45.81|45.96|45.78|45.99|45.81|45.96|45.78|2
1736249020000|2025-01-07 11:23:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736249030000|2025-01-07 11:23:50|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736249040000|2025-01-07 11:24:00|45.95|45.77|45.98|45.8|45.98|45.8|45.95|45.77|3
1736249050000|2025-01-07 11:24:10|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|5
1736249060000|2025-01-07 11:24:20|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736249080000|2025-01-07 11:24:40|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1736249090000|2025-01-07 11:24:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736249100000|2025-01-07 11:25:00|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736249110000|2025-01-07 11:25:10|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736249120000|2025-01-07 11:25:20|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|3
1736249130000|2025-01-07 11:25:30|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1736249140000|2025-01-07 11:25:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736249150000|2025-01-07 11:25:50|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736249170000|2025-01-07 11:26:10|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736249220000|2025-01-07 11:27:00|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736249250000|2025-01-07 11:27:30|45.92|45.74|45.87|45.69|45.92|45.74|45.87|45.69|8
1736249320000|2025-01-07 11:28:40|45.89|45.71|45.9|45.72|45.91|45.73|45.89|45.71|4
1736249330000|2025-01-07 11:28:50|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736249340000|2025-01-07 11:29:00|45.88|45.7|45.88|45.7|45.89|45.71|45.88|45.7|3
1736249350000|2025-01-07 11:29:10|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|3
1736249390000|2025-01-07 11:29:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736249420000|2025-01-07 11:30:20|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1736249450000|2025-01-07 11:30:50|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|4
1736249470000|2025-01-07 11:31:10|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|3
1736249480000|2025-01-07 11:31:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736249510000|2025-01-07 11:31:50|45.82|45.64|45.81|45.63|45.83|45.65|45.81|45.63|4
1736249530000|2025-01-07 11:32:10|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736249590000|2025-01-07 11:33:10|45.79|45.61|45.74|45.56|45.79|45.61|45.74|45.56|5
1736249600000|2025-01-07 11:33:20|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1736249610000|2025-01-07 11:33:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736249620000|2025-01-07 11:33:40|45.69|45.51|45.67|45.49|45.69|45.51|45.66|45.48|4
1736249630000|2025-01-07 11:33:50|45.65|45.47|45.64|45.46|45.66|45.48|45.64|45.46|4
1736249640000|2025-01-07 11:34:00|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736249650000|2025-01-07 11:34:10|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1736249660000|2025-01-07 11:34:20|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736249680000|2025-01-07 11:34:40|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736249690000|2025-01-07 11:34:50|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736249700000|2025-01-07 11:35:00|45.57|45.39|45.52|45.34|45.57|45.39|45.52|45.34|5
1736249710000|2025-01-07 11:35:10|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736249720000|2025-01-07 11:35:20|45.51|45.33|45.49|45.31|45.51|45.33|45.49|45.31|2
1736249760000|2025-01-07 11:36:00|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736249770000|2025-01-07 11:36:10|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736249790000|2025-01-07 11:36:30|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736249810000|2025-01-07 11:36:50|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736249820000|2025-01-07 11:37:00|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736249840000|2025-01-07 11:37:20|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736249850000|2025-01-07 11:37:30|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|4
1736249860000|2025-01-07 11:37:40|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736249870000|2025-01-07 11:37:50|45.47|45.29|45.45|45.27|45.47|45.29|45.45|45.27|3
1736249880000|2025-01-07 11:38:00|45.42|45.24|45.39|45.21|45.42|45.24|45.39|45.21|4
1736249890000|2025-01-07 11:38:10|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1736249910000|2025-01-07 11:38:30|45.39|45.21|45.34|45.16|45.39|45.21|45.34|45.16|5
1736249920000|2025-01-07 11:38:40|45.35|45.17|45.37|45.19|45.37|45.19|45.35|45.17|3
1736249930000|2025-01-07 11:38:50|45.36|45.18|45.33|45.15|45.37|45.19|45.33|45.15|6
1736249940000|2025-01-07 11:39:00|45.31|45.13|45.23|45.05|45.31|45.13|45.23|45.05|9
1736249950000|2025-01-07 11:39:10|45.25|45.07|45.3|45.12|45.35|45.17|45.24|45.06|13
1736249960000|2025-01-07 11:39:20|45.31|45.13|45.35|45.17|45.36|45.18|45.3|45.12|13
1736249970000|2025-01-07 11:39:30|45.36|45.18|45.38|45.2|45.39|45.21|45.36|45.18|7
1736249980000|2025-01-07 11:39:40|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736249990000|2025-01-07 11:39:50|45.37|45.19|45.39|45.21|45.39|45.21|45.37|45.19|3
1736250000000|2025-01-07 11:40:00|45.4|45.22|45.35|45.17|45.4|45.22|45.35|45.17|6
1736250010000|2025-01-07 11:40:10|45.36|45.18|45.32|45.14|45.36|45.18|45.32|45.14|5
1736250020000|2025-01-07 11:40:20|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|6
1736250030000|2025-01-07 11:40:30|45.32|45.14|45.3|45.12|45.32|45.14|45.3|45.12|4
1736250040000|2025-01-07 11:40:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736250050000|2025-01-07 11:40:50|45.3|45.12|45.32|45.14|45.32|45.14|45.3|45.12|5
1736250060000|2025-01-07 11:41:00|45.31|45.13|45.3|45.12|45.32|45.14|45.3|45.12|4
1736250070000|2025-01-07 11:41:10|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736250080000|2025-01-07 11:41:20|45.33|45.15|45.28|45.1|45.33|45.15|45.28|45.1|6
1736250090000|2025-01-07 11:41:30|45.27|45.09|45.26|45.08|45.27|45.09|45.23|45.05|7
1736250100000|2025-01-07 11:41:40|45.25|45.07|45.29|45.11|45.29|45.11|45.25|45.07|6
1736250110000|2025-01-07 11:41:50|45.3|45.12|45.27|45.09|45.3|45.12|45.26|45.08|10
1736250120000|2025-01-07 11:42:00|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736250130000|2025-01-07 11:42:10|45.28|45.1|45.26|45.08|45.28|45.1|45.25|45.07|5
1736250140000|2025-01-07 11:42:20|45.23|45.05|45.26|45.08|45.26|45.08|45.23|45.05|8
1736250150000|2025-01-07 11:42:30|45.3|45.12|45.29|45.11|45.31|45.13|45.29|45.11|3
1736250160000|2025-01-07 11:42:40|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|5
1736250170000|2025-01-07 11:42:50|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|4
1736250180000|2025-01-07 11:43:00|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736250190000|2025-01-07 11:43:10|45.34|45.16|45.3|45.12|45.34|45.16|45.29|45.11|8
1736250200000|2025-01-07 11:43:20|45.31|45.13|45.3|45.12|45.31|45.13|45.29|45.11|4
1736250210000|2025-01-07 11:43:30|45.29|45.11|45.27|45.09|45.29|45.11|45.26|45.08|9
1736250220000|2025-01-07 11:43:40|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736250230000|2025-01-07 11:43:50|45.25|45.07|45.24|45.06|45.26|45.08|45.24|45.06|5
1736250240000|2025-01-07 11:44:00|45.23|45.05|45.25|45.07|45.25|45.07|45.22|45.04|5
1736250250000|2025-01-07 11:44:10|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1736250260000|2025-01-07 11:44:20|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|3
1736250270000|2025-01-07 11:44:30|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736250280000|2025-01-07 11:44:40|45.36|45.18|45.32|45.14|45.36|45.18|45.31|45.13|7
1736250290000|2025-01-07 11:44:50|45.34|45.16|45.33|45.15|45.35|45.17|45.33|45.15|4
1736250300000|2025-01-07 11:45:00|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736250310000|2025-01-07 11:45:10|45.36|45.18|45.37|45.19|45.38|45.2|45.36|45.18|4
1736250320000|2025-01-07 11:45:20|45.38|45.2|45.38|45.2|45.38|45.2|45.37|45.19|5
1736250330000|2025-01-07 11:45:30|45.36|45.18|45.29|45.11|45.36|45.18|45.29|45.11|6
1736250340000|2025-01-07 11:45:40|45.3|45.12|45.31|45.13|45.32|45.14|45.29|45.11|5
1736250350000|2025-01-07 11:45:50|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736250360000|2025-01-07 11:46:00|45.27|45.09|45.22|45.04|45.27|45.09|45.22|45.04|6
1736250370000|2025-01-07 11:46:10|45.23|45.05|45.22|45.04|45.25|45.07|45.22|45.04|3
1736250380000|2025-01-07 11:46:20|45.23|45.05|45.22|45.04|45.24|45.06|45.22|45.04|4
1736250390000|2025-01-07 11:46:30|45.23|45.05|45.21|45.03|45.23|45.05|45.21|45.03|3
1736250400000|2025-01-07 11:46:40|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736250410000|2025-01-07 11:46:50|45.18|45|45.15|44.97|45.18|45|45.15|44.97|4
1736250420000|2025-01-07 11:47:00|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|4
1736250430000|2025-01-07 11:47:10|45.13|44.95|45.12|44.94|45.14|44.96|45.12|44.94|4
1736250440000|2025-01-07 11:47:20|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|3
1736250450000|2025-01-07 11:47:30|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1736250460000|2025-01-07 11:47:40|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736250480000|2025-01-07 11:48:00|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736250490000|2025-01-07 11:48:10|45.15|44.97|45.17|44.99|45.17|44.99|45.14|44.96|6
1736250500000|2025-01-07 11:48:20|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1736250510000|2025-01-07 11:48:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736250520000|2025-01-07 11:48:40|45.22|45.04|45.24|45.06|45.24|45.06|45.22|45.04|5
1736250540000|2025-01-07 11:49:00|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|5
1736250550000|2025-01-07 11:49:10|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|4
1736250560000|2025-01-07 11:49:20|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1736250570000|2025-01-07 11:49:30|45.23|45.05|45.21|45.03|45.23|45.05|45.2|45.02|5
1736250580000|2025-01-07 11:49:40|45.2|45.02|45.17|44.99|45.21|45.03|45.17|44.99|6
1736250590000|2025-01-07 11:49:50|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|5
1736250600000|2025-01-07 11:50:00|45.17|44.99|45.11|44.93|45.17|44.99|45.11|44.93|9
1736250610000|2025-01-07 11:50:10|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|3
1736250620000|2025-01-07 11:50:20|45.14|44.96|45.2|45.02|45.2|45.02|45.14|44.96|6
1736250630000|2025-01-07 11:50:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736250640000|2025-01-07 11:50:40|45.24|45.06|45.28|45.1|45.28|45.1|45.24|45.06|5
1736250650000|2025-01-07 11:50:50|45.29|45.11|45.29|45.11|45.31|45.13|45.29|45.11|5
1736250660000|2025-01-07 11:51:00|45.3|45.12|45.34|45.16|45.35|45.17|45.3|45.12|5
1736250670000|2025-01-07 11:51:10|45.33|45.15|45.33|45.15|45.33|45.15|45.3|45.12|9
1736250680000|2025-01-07 11:51:20|45.32|45.14|45.29|45.11|45.32|45.14|45.28|45.1|11
1736250690000|2025-01-07 11:51:30|45.28|45.1|45.29|45.11|45.3|45.12|45.27|45.09|8
1736250700000|2025-01-07 11:51:40|45.28|45.1|45.26|45.08|45.28|45.1|45.25|45.07|6
1736250710000|2025-01-07 11:51:50|45.27|45.09|45.26|45.08|45.29|45.11|45.26|45.08|8
1736250720000|2025-01-07 11:52:00|45.27|45.09|45.31|45.13|45.31|45.13|45.27|45.09|5
1736250730000|2025-01-07 11:52:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736250740000|2025-01-07 11:52:20|45.32|45.14|45.35|45.17|45.35|45.17|45.32|45.14|4
1736250760000|2025-01-07 11:52:40|45.36|45.18|45.39|45.21|45.41|45.23|45.36|45.18|5
1736250770000|2025-01-07 11:52:50|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|3
1736250780000|2025-01-07 11:53:00|45.41|45.23|45.43|45.25|45.43|45.25|45.41|45.23|3
1736250790000|2025-01-07 11:53:10|45.42|45.24|45.38|45.2|45.42|45.24|45.38|45.2|8
1736250800000|2025-01-07 11:53:20|45.37|45.19|45.39|45.21|45.39|45.21|45.37|45.19|2
1736250810000|2025-01-07 11:53:30|45.38|45.2|45.37|45.19|45.38|45.2|45.35|45.17|4
1736250820000|2025-01-07 11:53:40|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736250830000|2025-01-07 11:53:50|45.39|45.21|45.39|45.21|45.4|45.22|45.39|45.21|3
1736250840000|2025-01-07 11:54:00|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736121600000|2025-01-06 00:00:00|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1736121610000|2025-01-06 00:00:10|44.19|44.01|44.3|44.12|44.3|44.12|44.19|44.01|11
1736121620000|2025-01-06 00:00:20|44.33|44.15|44.32|44.14|44.34|44.16|44.32|44.14|6
1736121630000|2025-01-06 00:00:30|44.31|44.13|44.26|44.08|44.31|44.13|44.26|44.08|3
1736121640000|2025-01-06 00:00:40|44.25|44.07|44.27|44.09|44.27|44.09|44.25|44.07|3
1736121650000|2025-01-06 00:00:50|44.26|44.08|44.22|44.04|44.26|44.08|44.22|44.04|6
1736121660000|2025-01-06 00:01:00|44.23|44.05|44.25|44.07|44.25|44.07|44.23|44.05|3
1736121670000|2025-01-06 00:01:10|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736121680000|2025-01-06 00:01:20|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|6
1736121710000|2025-01-06 00:01:50|44.24|44.06|44.24|44.06|44.25|44.07|44.23|44.05|4
1736121720000|2025-01-06 00:02:00|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|4
1736121730000|2025-01-06 00:02:10|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1736121740000|2025-01-06 00:02:20|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736121750000|2025-01-06 00:02:30|44.25|44.07|44.26|44.08|44.27|44.09|44.25|44.07|4
1736121760000|2025-01-06 00:02:40|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|4
1736121770000|2025-01-06 00:02:50|44.27|44.09|44.23|44.05|44.27|44.09|44.23|44.05|3
1736121780000|2025-01-06 00:03:00|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|4
1736121790000|2025-01-06 00:03:10|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|6
1736121800000|2025-01-06 00:03:20|44.19|44.01|44.19|44.01|44.2|44.02|44.18|44|5
1736121810000|2025-01-06 00:03:30|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1736121830000|2025-01-06 00:03:50|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736121860000|2025-01-06 00:04:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|4
1736121870000|2025-01-06 00:04:30|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736121880000|2025-01-06 00:04:40|44.16|43.98|44.16|43.98|44.18|44|44.16|43.98|5
1736121890000|2025-01-06 00:04:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736121900000|2025-01-06 00:05:00|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736121910000|2025-01-06 00:05:10|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736121920000|2025-01-06 00:05:20|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|2
1736121930000|2025-01-06 00:05:30|44.1|43.92|44.06|43.88|44.1|43.92|44.06|43.88|5
1736121940000|2025-01-06 00:05:40|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736121950000|2025-01-06 00:05:50|44.04|43.86|44.04|43.86|44.05|43.87|44.04|43.86|3
1736121970000|2025-01-06 00:06:10|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736121990000|2025-01-06 00:06:30|44|43.82|43.96|43.78|44|43.82|43.96|43.78|5
1736122000000|2025-01-06 00:06:40|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736122020000|2025-01-06 00:07:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736122040000|2025-01-06 00:07:20|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736122050000|2025-01-06 00:07:30|43.95|43.77|43.98|43.8|43.99|43.81|43.95|43.77|5
1736122060000|2025-01-06 00:07:40|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736122070000|2025-01-06 00:07:50|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736122080000|2025-01-06 00:08:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736122090000|2025-01-06 00:08:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736122100000|2025-01-06 00:08:20|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736122110000|2025-01-06 00:08:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1736122150000|2025-01-06 00:09:10|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736122160000|2025-01-06 00:09:20|44.01|43.83|44.01|43.83|44.02|43.84|44.01|43.83|3
1736122170000|2025-01-06 00:09:30|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736122180000|2025-01-06 00:09:40|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1736122190000|2025-01-06 00:09:50|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|4
1736122200000|2025-01-06 00:10:00|44.04|43.86|44.08|43.9|44.08|43.9|44.04|43.86|6
1736122210000|2025-01-06 00:10:10|44.09|43.91|44.1|43.92|44.11|43.93|44.09|43.91|4
1736122220000|2025-01-06 00:10:20|44.11|43.93|44.11|43.93|44.11|43.93|44.1|43.92|7
1736122230000|2025-01-06 00:10:30|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|3
1736122240000|2025-01-06 00:10:40|44.11|43.93|44.11|43.93|44.11|43.93|44.1|43.92|3
1736122250000|2025-01-06 00:10:50|44.1|43.92|44.1|43.92|44.11|43.93|44.1|43.92|3
1736122260000|2025-01-06 00:11:00|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736122270000|2025-01-06 00:11:10|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736122280000|2025-01-06 00:11:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736122290000|2025-01-06 00:11:30|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736122300000|2025-01-06 00:11:40|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736122310000|2025-01-06 00:11:50|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736122320000|2025-01-06 00:12:00|44.17|43.99|44.2|44.02|44.2|44.02|44.17|43.99|3
1736122330000|2025-01-06 00:12:10|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1736122340000|2025-01-06 00:12:20|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1736122350000|2025-01-06 00:12:30|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736122360000|2025-01-06 00:12:40|44.23|44.05|44.25|44.07|44.25|44.07|44.23|44.05|3
1736122370000|2025-01-06 00:12:50|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|3
1736122380000|2025-01-06 00:13:00|44.23|44.05|44.25|44.07|44.25|44.07|44.22|44.04|4
1736122390000|2025-01-06 00:13:10|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736122400000|2025-01-06 00:13:20|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1736122410000|2025-01-06 00:13:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736122430000|2025-01-06 00:13:50|44.28|44.1|44.31|44.13|44.31|44.13|44.28|44.1|3
1736122440000|2025-01-06 00:14:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736122450000|2025-01-06 00:14:10|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|4
1736122460000|2025-01-06 00:14:20|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736122480000|2025-01-06 00:14:40|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736122490000|2025-01-06 00:14:50|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|3
1736122500000|2025-01-06 00:15:00|44.26|44.08|44.23|44.05|44.26|44.08|44.23|44.05|4
1736122510000|2025-01-06 00:15:10|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736122520000|2025-01-06 00:15:20|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|3
1736122530000|2025-01-06 00:15:30|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|3
1736122540000|2025-01-06 00:15:40|44.19|44.01|44.18|44|44.2|44.02|44.18|44|6
1736122550000|2025-01-06 00:15:50|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736122560000|2025-01-06 00:16:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736122570000|2025-01-06 00:16:10|44.14|43.96|44.12|43.94|44.14|43.96|44.12|43.94|3
1736122580000|2025-01-06 00:16:20|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736122590000|2025-01-06 00:16:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736122600000|2025-01-06 00:16:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736122610000|2025-01-06 00:16:50|44.06|43.88|44.01|43.83|44.07|43.89|44.01|43.83|7
1736122620000|2025-01-06 00:17:00|44|43.82|44|43.82|44|43.82|44|43.82|1
1736122630000|2025-01-06 00:17:10|44.02|43.84|44.05|43.87|44.06|43.88|44.02|43.84|6
1736122640000|2025-01-06 00:17:20|44.06|43.88|44.05|43.87|44.1|43.92|44.04|43.86|14
1736122650000|2025-01-06 00:17:30|44.04|43.86|44.06|43.88|44.06|43.88|44.04|43.86|3
1736122660000|2025-01-06 00:17:40|44.05|43.87|44.06|43.88|44.07|43.89|44.04|43.86|8
1736122670000|2025-01-06 00:17:50|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|6
1736122680000|2025-01-06 00:18:00|44.07|43.89|44.11|43.93|44.12|43.94|44.07|43.89|5
1736122690000|2025-01-06 00:18:10|44.12|43.94|44.12|43.94|44.13|43.95|44.11|43.93|5
1736122700000|2025-01-06 00:18:20|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736122710000|2025-01-06 00:18:30|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736122720000|2025-01-06 00:18:40|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|3
1736122740000|2025-01-06 00:19:00|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736122750000|2025-01-06 00:19:10|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736122760000|2025-01-06 00:19:20|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736122770000|2025-01-06 00:19:30|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736122780000|2025-01-06 00:19:40|44.07|43.89|44.11|43.93|44.11|43.93|44.07|43.89|5
1736122790000|2025-01-06 00:19:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736122800000|2025-01-06 00:20:00|44.13|43.95|44.18|44|44.18|44|44.13|43.95|5
1736122810000|2025-01-06 00:20:10|44.17|43.99|44.17|43.99|44.17|43.99|44.15|43.97|5
1736122820000|2025-01-06 00:20:20|44.16|43.98|44.13|43.95|44.16|43.98|44.12|43.94|5
1736122840000|2025-01-06 00:20:40|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736122850000|2025-01-06 00:20:50|44.16|43.98|44.19|44.01|44.19|44.01|44.16|43.98|4
1736122860000|2025-01-06 00:21:00|44.18|44|44.12|43.94|44.18|44|44.11|43.93|8
1736122870000|2025-01-06 00:21:10|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|4
1736122890000|2025-01-06 00:21:30|44.11|43.93|44.12|43.94|44.13|43.95|44.11|43.93|3
1736122900000|2025-01-06 00:21:40|44.14|43.96|44.16|43.98|44.16|43.98|44.14|43.96|3
1736122910000|2025-01-06 00:21:50|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736122920000|2025-01-06 00:22:00|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|4
1736122930000|2025-01-06 00:22:10|44.18|44|44.22|44.04|44.22|44.04|44.18|44|4
1736122940000|2025-01-06 00:22:20|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736122950000|2025-01-06 00:22:30|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736122980000|2025-01-06 00:23:00|44.27|44.09|44.3|44.12|44.3|44.12|44.27|44.09|4
1736122990000|2025-01-06 00:23:10|44.31|44.13|44.33|44.15|44.35|44.17|44.31|44.13|6
1736123000000|2025-01-06 00:23:20|44.34|44.16|44.3|44.12|44.34|44.16|44.3|44.12|4
1736123010000|2025-01-06 00:23:30|44.29|44.11|44.29|44.11|44.31|44.13|44.29|44.11|4
1736123030000|2025-01-06 00:23:50|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736123040000|2025-01-06 00:24:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736123050000|2025-01-06 00:24:10|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736123060000|2025-01-06 00:24:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736123070000|2025-01-06 00:24:30|44.29|44.11|44.31|44.13|44.31|44.13|44.28|44.1|3
1736123080000|2025-01-06 00:24:40|44.32|44.14|44.37|44.19|44.37|44.19|44.32|44.14|5
1736123100000|2025-01-06 00:25:00|44.36|44.18|44.35|44.17|44.36|44.18|44.34|44.16|5
1736123110000|2025-01-06 00:25:10|44.36|44.18|44.38|44.2|44.38|44.2|44.36|44.18|3
1736123130000|2025-01-06 00:25:30|44.37|44.19|44.36|44.18|44.38|44.2|44.36|44.18|6
1736123140000|2025-01-06 00:25:40|44.35|44.17|44.35|44.17|44.36|44.18|44.34|44.16|7
1736123150000|2025-01-06 00:25:50|44.34|44.16|44.34|44.16|44.35|44.17|44.34|44.16|3
1736123160000|2025-01-06 00:26:00|44.33|44.15|44.31|44.13|44.33|44.15|44.31|44.13|3
1736123170000|2025-01-06 00:26:10|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736123180000|2025-01-06 00:26:20|44.29|44.11|44.26|44.08|44.29|44.11|44.24|44.06|7
1736123190000|2025-01-06 00:26:30|44.24|44.06|44.26|44.08|44.26|44.08|44.24|44.06|9
1736123200000|2025-01-06 00:26:40|44.25|44.07|44.25|44.07|44.26|44.08|44.24|44.06|5
1736123210000|2025-01-06 00:26:50|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736123220000|2025-01-06 00:27:00|44.22|44.04|44.23|44.05|44.23|44.05|44.21|44.03|4
1736123240000|2025-01-06 00:27:20|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1736123250000|2025-01-06 00:27:30|44.23|44.05|44.25|44.07|44.25|44.07|44.23|44.05|3
1736123260000|2025-01-06 00:27:40|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736123270000|2025-01-06 00:27:50|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736123280000|2025-01-06 00:28:00|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736123290000|2025-01-06 00:28:10|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736123300000|2025-01-06 00:28:20|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736123310000|2025-01-06 00:28:30|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|3
1736123330000|2025-01-06 00:28:50|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736123340000|2025-01-06 00:29:00|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736123350000|2025-01-06 00:29:10|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736123360000|2025-01-06 00:29:20|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736123370000|2025-01-06 00:29:30|44.26|44.08|44.26|44.08|44.27|44.09|44.26|44.08|3
1736123380000|2025-01-06 00:29:40|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736123390000|2025-01-06 00:29:50|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736123400000|2025-01-06 00:30:00|44.23|44.05|44.22|44.04|44.24|44.06|44.22|44.04|5
1736123410000|2025-01-06 00:30:10|44.21|44.03|44.22|44.04|44.22|44.04|44.2|44.02|3
1736123420000|2025-01-06 00:30:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736123430000|2025-01-06 00:30:30|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736123440000|2025-01-06 00:30:40|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736123450000|2025-01-06 00:30:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736123470000|2025-01-06 00:31:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736123480000|2025-01-06 00:31:20|44.24|44.06|44.24|44.06|44.24|44.06|44.23|44.05|5
1736123490000|2025-01-06 00:31:30|44.23|44.05|44.2|44.02|44.23|44.05|44.2|44.02|4
1736123500000|2025-01-06 00:31:40|44.21|44.03|44.17|43.99|44.21|44.03|44.17|43.99|7
1736123510000|2025-01-06 00:31:50|44.18|44|44.16|43.98|44.18|44|44.15|43.97|7
1736123520000|2025-01-06 00:32:00|44.15|43.97|44.14|43.96|44.16|43.98|44.14|43.96|4
1736123530000|2025-01-06 00:32:10|44.15|43.97|44.17|43.99|44.19|44.01|44.14|43.96|7
1736123540000|2025-01-06 00:32:20|44.18|44|44.16|43.98|44.18|44|44.15|43.97|7
1736123550000|2025-01-06 00:32:30|44.17|43.99|44.19|44.01|44.19|44.01|44.16|43.98|5
1736123560000|2025-01-06 00:32:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736123570000|2025-01-06 00:32:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736123580000|2025-01-06 00:33:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736123590000|2025-01-06 00:33:10|44.18|44|44.16|43.98|44.18|44|44.16|43.98|3
1736123600000|2025-01-06 00:33:20|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736123610000|2025-01-06 00:33:30|44.12|43.94|44.07|43.89|44.12|43.94|44.07|43.89|3
1736123620000|2025-01-06 00:33:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736123630000|2025-01-06 00:33:50|44.07|43.89|44.03|43.85|44.07|43.89|44.03|43.85|5
1736123640000|2025-01-06 00:34:00|44.02|43.84|44.03|43.85|44.03|43.85|44.01|43.83|4
1736123650000|2025-01-06 00:34:10|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|2
1736123660000|2025-01-06 00:34:20|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736123670000|2025-01-06 00:34:30|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736123680000|2025-01-06 00:34:40|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736123690000|2025-01-06 00:34:50|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736123710000|2025-01-06 00:35:10|43.97|43.79|43.94|43.76|43.97|43.79|43.94|43.76|3
1736123720000|2025-01-06 00:35:20|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736123730000|2025-01-06 00:35:30|43.91|43.73|43.87|43.69|43.91|43.73|43.87|43.69|4
1736123740000|2025-01-06 00:35:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736123750000|2025-01-06 00:35:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736123760000|2025-01-06 00:36:00|43.81|43.63|43.86|43.68|43.86|43.68|43.8|43.62|7
1736123770000|2025-01-06 00:36:10|43.87|43.69|43.92|43.74|43.93|43.75|43.87|43.69|9
1736123780000|2025-01-06 00:36:20|43.93|43.75|43.92|43.74|43.94|43.76|43.92|43.74|4
1736123790000|2025-01-06 00:36:30|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1736123800000|2025-01-06 00:36:40|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|5
1736123810000|2025-01-06 00:36:50|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|3
1736123820000|2025-01-06 00:37:00|43.92|43.74|43.92|43.74|43.92|43.74|43.91|43.73|3
1736123830000|2025-01-06 00:37:10|43.91|43.73|43.89|43.71|43.91|43.73|43.89|43.71|3
1736123860000|2025-01-06 00:37:40|43.87|43.69|43.84|43.66|43.87|43.69|43.83|43.65|5
1736123870000|2025-01-06 00:37:50|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1736123880000|2025-01-06 00:38:00|43.84|43.66|43.9|43.72|43.9|43.72|43.84|43.66|5
1736123890000|2025-01-06 00:38:10|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1736123900000|2025-01-06 00:38:20|43.86|43.68|43.88|43.7|43.88|43.7|43.86|43.68|5
1736123910000|2025-01-06 00:38:30|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|2
1736123920000|2025-01-06 00:38:40|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1736123930000|2025-01-06 00:38:50|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1736123940000|2025-01-06 00:39:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736123950000|2025-01-06 00:39:10|43.84|43.66|43.85|43.67|43.87|43.69|43.84|43.66|3
1736123960000|2025-01-06 00:39:20|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|3
1736123970000|2025-01-06 00:39:30|43.87|43.69|43.89|43.71|43.89|43.71|43.86|43.68|5
1736123980000|2025-01-06 00:39:40|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736123990000|2025-01-06 00:39:50|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736124000000|2025-01-06 00:40:00|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|5
1736124010000|2025-01-06 00:40:10|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1736124020000|2025-01-06 00:40:20|43.86|43.68|43.9|43.72|43.9|43.72|43.86|43.68|5
1736124030000|2025-01-06 00:40:30|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1736124040000|2025-01-06 00:40:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736124050000|2025-01-06 00:40:50|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|5
1736124060000|2025-01-06 00:41:00|43.87|43.69|43.87|43.69|43.88|43.7|43.86|43.68|6
1736124070000|2025-01-06 00:41:10|43.85|43.67|43.81|43.63|43.85|43.67|43.81|43.63|5
1736124080000|2025-01-06 00:41:20|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736124090000|2025-01-06 00:41:30|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736124100000|2025-01-06 00:41:40|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1736124110000|2025-01-06 00:41:50|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736124120000|2025-01-06 00:42:00|43.85|43.67|43.85|43.67|43.86|43.68|43.85|43.67|3
1736124130000|2025-01-06 00:42:10|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1736124140000|2025-01-06 00:42:20|43.84|43.66|43.81|43.63|43.84|43.66|43.8|43.62|4
1736124150000|2025-01-06 00:42:30|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|4
1736124160000|2025-01-06 00:42:40|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|4
1736124170000|2025-01-06 00:42:50|43.84|43.66|43.84|43.66|43.85|43.67|43.83|43.65|5
1736124180000|2025-01-06 00:43:00|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|5
1736124190000|2025-01-06 00:43:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736124200000|2025-01-06 00:43:20|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|3
1736124210000|2025-01-06 00:43:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736124220000|2025-01-06 00:43:40|43.82|43.64|43.84|43.66|43.84|43.66|43.82|43.64|2
1736124230000|2025-01-06 00:43:50|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736124240000|2025-01-06 00:44:00|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736124250000|2025-01-06 00:44:10|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736124260000|2025-01-06 00:44:20|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736124280000|2025-01-06 00:44:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736124290000|2025-01-06 00:44:50|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1736124300000|2025-01-06 00:45:00|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736124310000|2025-01-06 00:45:10|43.87|43.69|43.84|43.66|43.87|43.69|43.84|43.66|6
1736124320000|2025-01-06 00:45:20|43.85|43.67|43.86|43.68|43.87|43.69|43.85|43.67|6
1736124330000|2025-01-06 00:45:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736124340000|2025-01-06 00:45:40|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736124350000|2025-01-06 00:45:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736124380000|2025-01-06 00:46:20|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736124420000|2025-01-06 00:47:00|43.89|43.71|43.87|43.69|43.9|43.72|43.87|43.69|4
1736124430000|2025-01-06 00:47:10|43.86|43.68|43.87|43.69|43.87|43.69|43.85|43.67|8
1736124440000|2025-01-06 00:47:20|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736124450000|2025-01-06 00:47:30|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736124460000|2025-01-06 00:47:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736124470000|2025-01-06 00:47:50|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1736124480000|2025-01-06 00:48:00|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736124490000|2025-01-06 00:48:10|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736124500000|2025-01-06 00:48:20|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1736124510000|2025-01-06 00:48:30|43.9|43.72|43.9|43.72|43.9|43.72|43.89|43.71|3
1736124520000|2025-01-06 00:48:40|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736124530000|2025-01-06 00:48:50|43.87|43.69|43.83|43.65|43.87|43.69|43.83|43.65|6
1736124540000|2025-01-06 00:49:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736124550000|2025-01-06 00:49:10|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1736124560000|2025-01-06 00:49:20|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736124570000|2025-01-06 00:49:30|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736124580000|2025-01-06 00:49:40|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|3
1736124590000|2025-01-06 00:49:50|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736124600000|2025-01-06 00:50:00|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736124610000|2025-01-06 00:50:10|43.77|43.59|43.75|43.57|43.77|43.59|43.75|43.57|3
1736124620000|2025-01-06 00:50:20|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|5
1736124640000|2025-01-06 00:50:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736124660000|2025-01-06 00:51:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736124680000|2025-01-06 00:51:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736124700000|2025-01-06 00:51:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736124720000|2025-01-06 00:52:00|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1736124730000|2025-01-06 00:52:10|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736124740000|2025-01-06 00:52:20|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736124800000|2025-01-06 00:53:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736124810000|2025-01-06 00:53:30|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1736124820000|2025-01-06 00:53:40|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736124840000|2025-01-06 00:54:00|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|5
1736124860000|2025-01-06 00:54:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736124910000|2025-01-06 00:55:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736124920000|2025-01-06 00:55:20|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736124930000|2025-01-06 00:55:30|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736124990000|2025-01-06 00:56:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736125010000|2025-01-06 00:56:50|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|5
1736125020000|2025-01-06 00:57:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736125030000|2025-01-06 00:57:10|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736125040000|2025-01-06 00:57:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|6
1736125050000|2025-01-06 00:57:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736125060000|2025-01-06 00:57:40|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736125070000|2025-01-06 00:57:50|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|5
1736125080000|2025-01-06 00:58:00|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|5
1736125090000|2025-01-06 00:58:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1736125100000|2025-01-06 00:58:20|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736125120000|2025-01-06 00:58:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736125170000|2025-01-06 00:59:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736125200000|2025-01-06 01:00:00|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|6
1736125210000|2025-01-06 01:00:10|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|5
1736125220000|2025-01-06 01:00:20|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|3
1736125230000|2025-01-06 01:00:30|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|6
1736125240000|2025-01-06 01:00:40|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736125250000|2025-01-06 01:00:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736125260000|2025-01-06 01:01:00|43.65|43.47|43.64|43.46|43.65|43.47|43.63|43.45|4
1736125270000|2025-01-06 01:01:10|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1736125280000|2025-01-06 01:01:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736125320000|2025-01-06 01:02:00|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1736125330000|2025-01-06 01:02:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736125340000|2025-01-06 01:02:20|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1736125360000|2025-01-06 01:02:40|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1736125370000|2025-01-06 01:02:50|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1736125380000|2025-01-06 01:03:00|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736125390000|2025-01-06 01:03:10|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736125400000|2025-01-06 01:03:20|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1736125430000|2025-01-06 01:03:50|43.67|43.49|43.67|43.49|43.68|43.5|43.67|43.49|3
1736125440000|2025-01-06 01:04:00|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1736125450000|2025-01-06 01:04:10|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736125460000|2025-01-06 01:04:20|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|4
1736125470000|2025-01-06 01:04:30|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1736125480000|2025-01-06 01:04:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736125490000|2025-01-06 01:04:50|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|3
1736125500000|2025-01-06 01:05:00|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1736125510000|2025-01-06 01:05:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|5
1736125520000|2025-01-06 01:05:20|43.67|43.49|43.7|43.52|43.7|43.52|43.67|43.49|4
1736125530000|2025-01-06 01:05:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736125540000|2025-01-06 01:05:40|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1736125550000|2025-01-06 01:05:50|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736125560000|2025-01-06 01:06:00|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|3
1736125570000|2025-01-06 01:06:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736125580000|2025-01-06 01:06:20|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|2
1736125590000|2025-01-06 01:06:30|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736125600000|2025-01-06 01:06:40|43.65|43.47|43.61|43.43|43.65|43.47|43.61|43.43|4
1736125610000|2025-01-06 01:06:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736125620000|2025-01-06 01:07:00|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736125640000|2025-01-06 01:07:20|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736125650000|2025-01-06 01:07:30|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736125680000|2025-01-06 01:08:00|43.58|43.4|43.65|43.47|43.65|43.47|43.58|43.4|9
1736125690000|2025-01-06 01:08:10|43.64|43.46|43.62|43.44|43.64|43.46|43.62|43.44|3
1736125700000|2025-01-06 01:08:20|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736125710000|2025-01-06 01:08:30|43.58|43.4|43.6|43.42|43.6|43.42|43.57|43.39|5
1736125720000|2025-01-06 01:08:40|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1736125730000|2025-01-06 01:08:50|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|3
1736125740000|2025-01-06 01:09:00|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1736125750000|2025-01-06 01:09:10|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|2
1736125760000|2025-01-06 01:09:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736125770000|2025-01-06 01:09:30|43.62|43.44|43.6|43.42|43.62|43.44|43.6|43.42|3
1736125790000|2025-01-06 01:09:50|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1736125800000|2025-01-06 01:10:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736125810000|2025-01-06 01:10:10|43.56|43.38|43.56|43.38|43.57|43.39|43.55|43.37|5
1736125820000|2025-01-06 01:10:20|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736125830000|2025-01-06 01:10:30|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736125850000|2025-01-06 01:10:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736125860000|2025-01-06 01:11:00|43.55|43.37|43.5|43.32|43.55|43.37|43.5|43.32|5
1736125870000|2025-01-06 01:11:10|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|6
1736125880000|2025-01-06 01:11:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736125890000|2025-01-06 01:11:30|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1736125900000|2025-01-06 01:11:40|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|7
1736125910000|2025-01-06 01:11:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736125920000|2025-01-06 01:12:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736125930000|2025-01-06 01:12:10|43.53|43.35|43.55|43.37|43.55|43.37|43.52|43.34|5
1736125940000|2025-01-06 01:12:20|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1736125950000|2025-01-06 01:12:30|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|3
1736125960000|2025-01-06 01:12:40|43.54|43.36|43.51|43.33|43.54|43.36|43.51|43.33|5
1736125970000|2025-01-06 01:12:50|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736125980000|2025-01-06 01:13:00|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1736125990000|2025-01-06 01:13:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736126010000|2025-01-06 01:13:30|43.5|43.32|43.5|43.32|43.51|43.33|43.49|43.31|4
1736126020000|2025-01-06 01:13:40|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736126030000|2025-01-06 01:13:50|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|5
1736126040000|2025-01-06 01:14:00|43.51|43.33|43.54|43.36|43.54|43.36|43.51|43.33|4
1736126050000|2025-01-06 01:14:10|43.55|43.37|43.54|43.36|43.56|43.38|43.54|43.36|4
1736126060000|2025-01-06 01:14:20|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736126070000|2025-01-06 01:14:30|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1736126080000|2025-01-06 01:14:40|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736126090000|2025-01-06 01:14:50|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736126100000|2025-01-06 01:15:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736126110000|2025-01-06 01:15:10|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736126120000|2025-01-06 01:15:20|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|5
1736126140000|2025-01-06 01:15:40|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1736126160000|2025-01-06 01:16:00|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|8
1736126170000|2025-01-06 01:16:10|43.48|43.3|43.52|43.34|43.54|43.36|43.48|43.3|8
1736126180000|2025-01-06 01:16:20|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|3
1736126190000|2025-01-06 01:16:30|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736126200000|2025-01-06 01:16:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736126210000|2025-01-06 01:16:50|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1736126220000|2025-01-06 01:17:00|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|5
1736126230000|2025-01-06 01:17:10|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1736126240000|2025-01-06 01:17:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736126250000|2025-01-06 01:17:30|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736126260000|2025-01-06 01:17:40|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|5
1736126270000|2025-01-06 01:17:50|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736126280000|2025-01-06 01:18:00|43.49|43.31|43.51|43.33|43.52|43.34|43.49|43.31|5
1736126290000|2025-01-06 01:18:10|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736126300000|2025-01-06 01:18:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1736126310000|2025-01-06 01:18:30|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|4
1736126320000|2025-01-06 01:18:40|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|3
1736126330000|2025-01-06 01:18:50|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736126340000|2025-01-06 01:19:00|43.5|43.32|43.5|43.32|43.51|43.33|43.49|43.31|5
1736126350000|2025-01-06 01:19:10|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1736126360000|2025-01-06 01:19:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736126370000|2025-01-06 01:19:30|43.46|43.28|43.44|43.26|43.46|43.28|43.44|43.26|3
1736126390000|2025-01-06 01:19:50|43.45|43.27|43.46|43.28|43.46|43.28|43.44|43.26|3
1736126400000|2025-01-06 01:20:00|43.45|43.27|43.41|43.23|43.45|43.27|43.41|43.23|3
1736126410000|2025-01-06 01:20:10|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736126420000|2025-01-06 01:20:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736126430000|2025-01-06 01:20:30|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|5
1736126440000|2025-01-06 01:20:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736126480000|2025-01-06 01:21:20|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1736126490000|2025-01-06 01:21:30|43.38|43.2|43.39|43.21|43.39|43.21|43.37|43.19|6
1736126500000|2025-01-06 01:21:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736126510000|2025-01-06 01:21:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736126520000|2025-01-06 01:22:00|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1736126540000|2025-01-06 01:22:20|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1736126550000|2025-01-06 01:22:30|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1736126560000|2025-01-06 01:22:40|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736126610000|2025-01-06 01:23:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736126630000|2025-01-06 01:23:50|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|3
1736126650000|2025-01-06 01:24:10|43.43|43.25|43.46|43.28|43.46|43.28|43.43|43.25|3
1736126660000|2025-01-06 01:24:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736126670000|2025-01-06 01:24:30|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736126680000|2025-01-06 01:24:40|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1736126690000|2025-01-06 01:24:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736126700000|2025-01-06 01:25:00|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736126710000|2025-01-06 01:25:10|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|4
1736126720000|2025-01-06 01:25:20|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|3
1736126750000|2025-01-06 01:25:50|43.54|43.36|43.57|43.39|43.57|43.39|43.54|43.36|2
1736126760000|2025-01-06 01:26:00|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|5
1736126780000|2025-01-06 01:26:20|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1736126790000|2025-01-06 01:26:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736126800000|2025-01-06 01:26:40|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736126810000|2025-01-06 01:26:50|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736126820000|2025-01-06 01:27:00|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|4
1736126830000|2025-01-06 01:27:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|4
1736126840000|2025-01-06 01:27:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736126850000|2025-01-06 01:27:30|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1736126880000|2025-01-06 01:28:00|43.61|43.43|43.65|43.47|43.65|43.47|43.61|43.43|3
1736126890000|2025-01-06 01:28:10|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1736126900000|2025-01-06 01:28:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736126910000|2025-01-06 01:28:30|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736126920000|2025-01-06 01:28:40|43.61|43.43|43.62|43.44|43.62|43.44|43.6|43.42|4
1736126930000|2025-01-06 01:28:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736126940000|2025-01-06 01:29:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736126950000|2025-01-06 01:29:10|43.64|43.46|43.68|43.5|43.68|43.5|43.64|43.46|5
1736127000000|2025-01-06 01:30:00|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736127010000|2025-01-06 01:30:10|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|3
1736127040000|2025-01-06 01:30:40|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736127060000|2025-01-06 01:31:00|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736127080000|2025-01-06 01:31:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736127100000|2025-01-06 01:31:40|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|4
1736127110000|2025-01-06 01:31:50|43.72|43.54|43.73|43.55|43.73|43.55|43.71|43.53|4
1736127120000|2025-01-06 01:32:00|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736127140000|2025-01-06 01:32:20|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736127150000|2025-01-06 01:32:30|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1736127160000|2025-01-06 01:32:40|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736127170000|2025-01-06 01:32:50|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1736127180000|2025-01-06 01:33:00|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736127200000|2025-01-06 01:33:20|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|4
1736127210000|2025-01-06 01:33:30|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1736127220000|2025-01-06 01:33:40|43.67|43.49|43.65|43.47|43.67|43.49|43.65|43.47|3
1736127240000|2025-01-06 01:34:00|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736127250000|2025-01-06 01:34:10|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736127260000|2025-01-06 01:34:20|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736127270000|2025-01-06 01:34:30|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736127290000|2025-01-06 01:34:50|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1736127310000|2025-01-06 01:35:10|43.71|43.53|43.74|43.56|43.74|43.56|43.71|43.53|4
1736127340000|2025-01-06 01:35:40|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736127350000|2025-01-06 01:35:50|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736127370000|2025-01-06 01:36:10|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736127380000|2025-01-06 01:36:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736127390000|2025-01-06 01:36:30|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736127480000|2025-01-06 01:38:00|43.75|43.57|43.79|43.61|43.79|43.61|43.75|43.57|4
1736127490000|2025-01-06 01:38:10|43.8|43.62|43.84|43.66|43.84|43.66|43.8|43.62|4
1736127500000|2025-01-06 01:38:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736127520000|2025-01-06 01:38:40|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|5
1736127530000|2025-01-06 01:38:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736127540000|2025-01-06 01:39:00|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|3
1736127550000|2025-01-06 01:39:10|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736127560000|2025-01-06 01:39:20|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736127590000|2025-01-06 01:39:50|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736127600000|2025-01-06 01:40:00|43.89|43.71|43.93|43.75|43.93|43.75|43.89|43.71|5
1736127610000|2025-01-06 01:40:10|43.94|43.76|43.98|43.8|43.98|43.8|43.94|43.76|5
1736127620000|2025-01-06 01:40:20|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736127630000|2025-01-06 01:40:30|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736127640000|2025-01-06 01:40:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736127650000|2025-01-06 01:40:50|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1736127660000|2025-01-06 01:41:00|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736127670000|2025-01-06 01:41:10|43.98|43.8|43.96|43.78|43.98|43.8|43.96|43.78|2
1736127680000|2025-01-06 01:41:20|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|5
1736127690000|2025-01-06 01:41:30|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736127710000|2025-01-06 01:41:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736127720000|2025-01-06 01:42:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736127750000|2025-01-06 01:42:30|43.93|43.75|43.94|43.76|43.95|43.77|43.93|43.75|4
1736127760000|2025-01-06 01:42:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736127770000|2025-01-06 01:42:50|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|4
1736127780000|2025-01-06 01:43:00|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736127800000|2025-01-06 01:43:20|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736127810000|2025-01-06 01:43:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736127830000|2025-01-06 01:43:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736127840000|2025-01-06 01:44:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736127850000|2025-01-06 01:44:10|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736127860000|2025-01-06 01:44:20|44|43.82|44|43.82|44|43.82|43.99|43.81|5
1736127880000|2025-01-06 01:44:40|44.01|43.83|44.03|43.85|44.03|43.85|44.01|43.83|3
1736127890000|2025-01-06 01:44:50|44.04|43.86|44.11|43.93|44.11|43.93|44.04|43.86|8
1736127900000|2025-01-06 01:45:00|44.12|43.94|44.18|44|44.18|44|44.12|43.94|8
1736127910000|2025-01-06 01:45:10|44.19|44.01|44.17|43.99|44.19|44.01|44.15|43.97|7
1736127920000|2025-01-06 01:45:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1736127930000|2025-01-06 01:45:30|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|5
1736127940000|2025-01-06 01:45:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736127950000|2025-01-06 01:45:50|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736127960000|2025-01-06 01:46:00|44.22|44.04|44.21|44.03|44.22|44.04|44.2|44.02|4
1736127970000|2025-01-06 01:46:10|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736127980000|2025-01-06 01:46:20|44.24|44.06|44.24|44.06|44.26|44.08|44.24|44.06|6
1736127990000|2025-01-06 01:46:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736128000000|2025-01-06 01:46:40|44.25|44.07|44.19|44.01|44.25|44.07|44.19|44.01|8
1736128010000|2025-01-06 01:46:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736128020000|2025-01-06 01:47:00|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736128030000|2025-01-06 01:47:10|44.15|43.97|44.07|43.89|44.15|43.97|44.07|43.89|8
1736128050000|2025-01-06 01:47:30|44.08|43.9|44.07|43.89|44.09|43.91|44.07|43.89|5
1736128060000|2025-01-06 01:47:40|44.08|43.9|44.08|43.9|44.08|43.9|44.07|43.89|3
1736128070000|2025-01-06 01:47:50|44.1|43.92|44.11|43.93|44.13|43.95|44.1|43.92|6
1736128080000|2025-01-06 01:48:00|44.12|43.94|44.09|43.91|44.13|43.95|44.09|43.91|7
1736128090000|2025-01-06 01:48:10|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736128100000|2025-01-06 01:48:20|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736128110000|2025-01-06 01:48:30|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736128120000|2025-01-06 01:48:40|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|4
1736128130000|2025-01-06 01:48:50|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736128140000|2025-01-06 01:49:00|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|6
1736128150000|2025-01-06 01:49:10|44.1|43.92|44.08|43.9|44.1|43.92|44.08|43.9|3
1736128160000|2025-01-06 01:49:20|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736128180000|2025-01-06 01:49:40|44.07|43.89|44.09|43.91|44.09|43.91|44.07|43.89|5
1736128190000|2025-01-06 01:49:50|44.1|43.92|44.08|43.9|44.1|43.92|44.08|43.9|3
1736128200000|2025-01-06 01:50:00|44.09|43.91|44.09|43.91|44.09|43.91|44.08|43.9|3
1736128210000|2025-01-06 01:50:10|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736128220000|2025-01-06 01:50:20|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736128230000|2025-01-06 01:50:30|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1736128240000|2025-01-06 01:50:40|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1736128250000|2025-01-06 01:50:50|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736128260000|2025-01-06 01:51:00|44.07|43.89|44.03|43.85|44.07|43.89|44.03|43.85|4
1736128280000|2025-01-06 01:51:20|44.02|43.84|43.98|43.8|44.02|43.84|43.98|43.8|5
1736128290000|2025-01-06 01:51:30|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736128300000|2025-01-06 01:51:40|43.97|43.79|43.97|43.79|43.98|43.8|43.96|43.78|5
1736128310000|2025-01-06 01:51:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736128320000|2025-01-06 01:52:00|43.99|43.81|44.04|43.86|44.04|43.86|43.99|43.81|7
1736128330000|2025-01-06 01:52:10|44.06|43.88|44.04|43.86|44.06|43.88|44.04|43.86|2
1736128340000|2025-01-06 01:52:20|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|3
1736128350000|2025-01-06 01:52:30|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736128360000|2025-01-06 01:52:40|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736128370000|2025-01-06 01:52:50|44.1|43.92|44.12|43.94|44.12|43.94|44.1|43.92|3
1736128380000|2025-01-06 01:53:00|44.13|43.95|44.19|44.01|44.22|44.04|44.13|43.95|8
1736128390000|2025-01-06 01:53:10|44.21|44.03|44.24|44.06|44.24|44.06|44.21|44.03|6
1736128400000|2025-01-06 01:53:20|44.25|44.07|44.3|44.12|44.3|44.12|44.25|44.07|6
1736128410000|2025-01-06 01:53:30|44.32|44.14|44.34|44.16|44.34|44.16|44.3|44.12|13
1736128420000|2025-01-06 01:53:40|44.35|44.17|44.39|44.21|44.39|44.21|44.33|44.15|7
1736128430000|2025-01-06 01:53:50|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736128440000|2025-01-06 01:54:00|44.4|44.22|44.4|44.22|44.41|44.23|44.38|44.2|13
1736128450000|2025-01-06 01:54:10|44.41|44.23|44.44|44.26|44.45|44.27|44.41|44.23|13
1736128460000|2025-01-06 01:54:20|44.45|44.27|44.45|44.27|44.48|44.3|44.45|44.27|11
1736128470000|2025-01-06 01:54:30|44.44|44.26|44.44|44.26|44.44|44.26|44.41|44.23|10
1736128480000|2025-01-06 01:54:40|44.45|44.27|44.42|44.24|44.45|44.27|44.41|44.23|5
1736128500000|2025-01-06 01:55:00|44.43|44.25|44.47|44.29|44.47|44.29|44.43|44.25|3
1736128510000|2025-01-06 01:55:10|44.48|44.3|44.42|44.24|44.48|44.3|44.42|44.24|5
1736128520000|2025-01-06 01:55:20|44.43|44.25|44.58|44.4|44.58|44.4|44.43|44.25|10
1736128530000|2025-01-06 01:55:30|44.59|44.41|44.59|44.41|44.64|44.46|44.58|44.4|9
1736128540000|2025-01-06 01:55:40|44.57|44.39|44.46|44.28|44.57|44.39|44.46|44.28|10
1736128550000|2025-01-06 01:55:50|44.47|44.29|44.46|44.28|44.47|44.29|44.45|44.27|4
1736128560000|2025-01-06 01:56:00|44.45|44.27|44.46|44.28|44.51|44.33|44.45|44.27|11
1736128570000|2025-01-06 01:56:10|44.47|44.29|44.55|44.37|44.57|44.39|44.47|44.29|9
1736128580000|2025-01-06 01:56:20|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|5
1736128600000|2025-01-06 01:56:40|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|5
1736128610000|2025-01-06 01:56:50|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736128620000|2025-01-06 01:57:00|44.59|44.41|44.61|44.43|44.61|44.43|44.58|44.4|6
1736128630000|2025-01-06 01:57:10|44.62|44.44|44.65|44.47|44.65|44.47|44.62|44.44|4
1736128640000|2025-01-06 01:57:20|44.64|44.46|44.59|44.41|44.64|44.46|44.59|44.41|7
1736128650000|2025-01-06 01:57:30|44.63|44.45|44.65|44.47|44.67|44.49|44.63|44.45|8
1736128660000|2025-01-06 01:57:40|44.66|44.48|44.61|44.43|44.66|44.48|44.61|44.43|4
1736128670000|2025-01-06 01:57:50|44.62|44.44|44.63|44.45|44.65|44.47|44.62|44.44|6
1736128680000|2025-01-06 01:58:00|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|3
1736128690000|2025-01-06 01:58:10|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|5
1736128700000|2025-01-06 01:58:20|44.68|44.5|44.71|44.53|44.71|44.53|44.68|44.5|4
1736128710000|2025-01-06 01:58:30|44.72|44.54|44.82|44.64|44.82|44.64|44.72|44.54|8
1736128720000|2025-01-06 01:58:40|44.83|44.65|44.81|44.63|44.86|44.68|44.81|44.63|7
1736128730000|2025-01-06 01:58:50|44.8|44.62|44.76|44.58|44.8|44.62|44.76|44.58|10
1736128740000|2025-01-06 01:59:00|44.77|44.59|44.81|44.63|44.81|44.63|44.77|44.59|7
1736128750000|2025-01-06 01:59:10|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736128760000|2025-01-06 01:59:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736128770000|2025-01-06 01:59:30|44.86|44.68|44.92|44.74|44.92|44.74|44.86|44.68|5
1736128780000|2025-01-06 01:59:40|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736128790000|2025-01-06 01:59:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736128800000|2025-01-06 02:00:00|44.89|44.71|44.78|44.6|44.89|44.71|44.78|44.6|12
1736128810000|2025-01-06 02:00:10|44.79|44.61|44.81|44.63|44.81|44.63|44.78|44.6|5
1736128820000|2025-01-06 02:00:20|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736128830000|2025-01-06 02:00:30|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736128840000|2025-01-06 02:00:40|44.83|44.65|44.82|44.64|44.84|44.66|44.82|44.64|4
1736128850000|2025-01-06 02:00:50|44.8|44.62|44.83|44.65|44.83|44.65|44.8|44.62|4
1736128860000|2025-01-06 02:01:00|44.84|44.66|44.82|44.64|44.84|44.66|44.81|44.63|9
1736128870000|2025-01-06 02:01:10|44.83|44.65|44.88|44.7|44.89|44.71|44.83|44.65|8
1736128880000|2025-01-06 02:01:20|44.89|44.71|44.94|44.76|44.95|44.77|44.89|44.71|7
1736128890000|2025-01-06 02:01:30|44.95|44.77|45|44.82|45|44.82|44.95|44.77|10
1736128900000|2025-01-06 02:01:40|44.98|44.8|45.01|44.83|45.02|44.84|44.97|44.79|14
1736128910000|2025-01-06 02:01:50|45|44.82|45.03|44.85|45.03|44.85|45|44.82|5
1736128920000|2025-01-06 02:02:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|6
1736128930000|2025-01-06 02:02:10|45.04|44.86|45|44.82|45.04|44.86|45|44.82|3
1736128940000|2025-01-06 02:02:20|44.99|44.81|44.88|44.7|45|44.82|44.88|44.7|10
1736128950000|2025-01-06 02:02:30|44.87|44.69|44.75|44.57|44.87|44.69|44.75|44.57|8
1736128960000|2025-01-06 02:02:40|44.77|44.59|44.76|44.58|44.77|44.59|44.74|44.56|8
1736128970000|2025-01-06 02:02:50|44.77|44.59|44.76|44.58|44.78|44.6|44.76|44.58|4
1736128980000|2025-01-06 02:03:00|44.75|44.57|44.77|44.59|44.77|44.59|44.74|44.56|5
1736128990000|2025-01-06 02:03:10|44.78|44.6|44.82|44.64|44.82|44.64|44.78|44.6|4
1736129000000|2025-01-06 02:03:20|44.81|44.63|44.85|44.67|44.85|44.67|44.81|44.63|6
1736129010000|2025-01-06 02:03:30|44.84|44.66|44.85|44.67|44.85|44.67|44.82|44.64|10
1736129020000|2025-01-06 02:03:40|44.84|44.66|44.81|44.63|44.85|44.67|44.81|44.63|6
1736129030000|2025-01-06 02:03:50|44.82|44.64|44.85|44.67|44.86|44.68|44.82|44.64|5
1736129040000|2025-01-06 02:04:00|44.83|44.65|44.77|44.59|44.83|44.65|44.74|44.56|9
1736129050000|2025-01-06 02:04:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|4
1736129060000|2025-01-06 02:04:20|44.78|44.6|44.86|44.68|44.86|44.68|44.78|44.6|8
1736129070000|2025-01-06 02:04:30|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|4
1736129080000|2025-01-06 02:04:40|44.87|44.69|44.93|44.75|44.93|44.75|44.87|44.69|7
1736129090000|2025-01-06 02:04:50|44.94|44.76|44.95|44.77|44.99|44.81|44.94|44.76|6
1736129100000|2025-01-06 02:05:00|44.97|44.79|45.04|44.86|45.04|44.86|44.97|44.79|7
1736129110000|2025-01-06 02:05:10|45.05|44.87|45.03|44.85|45.05|44.87|45.02|44.84|13
1736129120000|2025-01-06 02:05:20|45.02|44.84|45.09|44.91|45.09|44.91|45.02|44.84|5
1736129130000|2025-01-06 02:05:30|45.1|44.92|45.13|44.95|45.13|44.95|45.09|44.91|5
1736129140000|2025-01-06 02:05:40|45.14|44.96|45.17|44.99|45.17|44.99|45.14|44.96|6
1736129150000|2025-01-06 02:05:50|45.16|44.98|45.24|45.06|45.25|45.07|45.16|44.98|9
1736129160000|2025-01-06 02:06:00|45.26|45.08|45.35|45.17|45.35|45.17|45.26|45.08|6
1736129170000|2025-01-06 02:06:10|45.34|45.16|45.33|45.15|45.35|45.17|45.31|45.13|9
1736129180000|2025-01-06 02:06:20|45.34|45.16|45.22|45.04|45.35|45.17|45.22|45.04|15
1736129190000|2025-01-06 02:06:30|45.24|45.06|45.24|45.06|45.28|45.1|45.23|45.05|13
1736129200000|2025-01-06 02:06:40|45.25|45.07|45.31|45.13|45.36|45.18|45.24|45.06|11
1736129210000|2025-01-06 02:06:50|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1736129220000|2025-01-06 02:07:00|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736129230000|2025-01-06 02:07:10|45.25|45.07|45.29|45.11|45.29|45.11|45.25|45.07|11
1736129240000|2025-01-06 02:07:20|45.3|45.12|45.4|45.22|45.4|45.22|45.3|45.12|9
1736129250000|2025-01-06 02:07:30|45.41|45.23|45.42|45.24|45.42|45.24|45.39|45.21|6
1736129260000|2025-01-06 02:07:40|45.45|45.27|45.42|45.24|45.46|45.28|45.42|45.24|14
1736129270000|2025-01-06 02:07:50|45.44|45.26|45.43|45.25|45.46|45.28|45.43|45.25|11
1736129280000|2025-01-06 02:08:00|45.44|45.26|45.24|45.06|45.45|45.27|45.24|45.06|16
1736129290000|2025-01-06 02:08:10|45.27|45.09|45.32|45.14|45.32|45.14|45.27|45.09|12
1736129300000|2025-01-06 02:08:20|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|15
1736129310000|2025-01-06 02:08:30|45.3|45.12|45.3|45.12|45.3|45.12|45.25|45.07|9
1736129320000|2025-01-06 02:08:40|45.29|45.11|45.33|45.15|45.38|45.2|45.29|45.11|9
1736129330000|2025-01-06 02:08:50|45.34|45.16|45.28|45.1|45.36|45.18|45.27|45.09|10
1736129340000|2025-01-06 02:09:00|45.27|45.09|45.27|45.09|45.3|45.12|45.27|45.09|9
1736129350000|2025-01-06 02:09:10|45.28|45.1|45.23|45.05|45.28|45.1|45.23|45.05|7
1736129360000|2025-01-06 02:09:20|45.22|45.04|45.19|45.01|45.22|45.04|45.18|45|6
1736129370000|2025-01-06 02:09:30|45.18|45|45.16|44.98|45.18|45|45.16|44.98|5
1736129380000|2025-01-06 02:09:40|45.15|44.97|45.08|44.9|45.15|44.97|45.08|44.9|6
1736129390000|2025-01-06 02:09:50|45.09|44.91|45.12|44.94|45.12|44.94|45.09|44.91|2
1736129400000|2025-01-06 02:10:00|45.13|44.95|45.17|44.99|45.2|45.02|45.13|44.95|6
1736129410000|2025-01-06 02:10:10|45.18|45|45.15|44.97|45.2|45.02|45.15|44.97|8
1736129420000|2025-01-06 02:10:20|45.14|44.96|45.16|44.98|45.16|44.98|45.12|44.94|6
1736129430000|2025-01-06 02:10:30|45.19|45.01|45.17|44.99|45.2|45.02|45.17|44.99|5
1736129440000|2025-01-06 02:10:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736129450000|2025-01-06 02:10:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736129460000|2025-01-06 02:11:00|45.2|45.02|45.14|44.96|45.21|45.03|45.14|44.96|8
1736129470000|2025-01-06 02:11:10|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|4
1736129480000|2025-01-06 02:11:20|45.1|44.92|45.15|44.97|45.15|44.97|45.08|44.9|10
1736129490000|2025-01-06 02:11:30|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736129500000|2025-01-06 02:11:40|45.15|44.97|45.07|44.89|45.15|44.97|45.07|44.89|6
1736129510000|2025-01-06 02:11:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736129520000|2025-01-06 02:12:00|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|7
1736129530000|2025-01-06 02:12:10|45.05|44.87|44.98|44.8|45.05|44.87|44.98|44.8|5
1736129540000|2025-01-06 02:12:20|44.95|44.77|44.96|44.78|44.96|44.78|44.94|44.76|6
1736129550000|2025-01-06 02:12:30|44.95|44.77|44.88|44.7|44.95|44.77|44.88|44.7|5
1736129560000|2025-01-06 02:12:40|44.87|44.69|44.86|44.68|44.87|44.69|44.83|44.65|8
1736129570000|2025-01-06 02:12:50|44.87|44.69|44.91|44.73|44.91|44.73|44.87|44.69|7
1736129580000|2025-01-06 02:13:00|44.93|44.75|45.02|44.84|45.03|44.85|44.93|44.75|8
1736129590000|2025-01-06 02:13:10|45.03|44.85|44.97|44.79|45.03|44.85|44.97|44.79|7
1736129600000|2025-01-06 02:13:20|44.96|44.78|44.94|44.76|44.96|44.78|44.93|44.75|5
1736129610000|2025-01-06 02:13:30|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|4
1736129620000|2025-01-06 02:13:40|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736129630000|2025-01-06 02:13:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736129640000|2025-01-06 02:14:00|44.93|44.75|44.93|44.75|44.94|44.76|44.93|44.75|3
1736129650000|2025-01-06 02:14:10|44.94|44.76|44.96|44.78|44.97|44.79|44.94|44.76|3
1736129660000|2025-01-06 02:14:20|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|4
1736129670000|2025-01-06 02:14:30|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|2
1736129680000|2025-01-06 02:14:40|44.94|44.76|44.92|44.74|44.94|44.76|44.91|44.73|5
1736129690000|2025-01-06 02:14:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736129700000|2025-01-06 02:15:00|44.95|44.77|44.94|44.76|44.95|44.77|44.93|44.75|4
1736129710000|2025-01-06 02:15:10|44.93|44.75|44.9|44.72|44.93|44.75|44.9|44.72|4
1736129720000|2025-01-06 02:15:20|44.88|44.7|44.87|44.69|44.88|44.7|44.85|44.67|7
1736129730000|2025-01-06 02:15:30|44.86|44.68|44.79|44.61|44.88|44.7|44.79|44.61|8
1736129740000|2025-01-06 02:15:40|44.78|44.6|44.85|44.67|44.85|44.67|44.78|44.6|12
1736129750000|2025-01-06 02:15:50|44.84|44.66|44.84|44.66|44.86|44.68|44.79|44.61|10
1736129760000|2025-01-06 02:16:00|44.83|44.65|44.79|44.61|44.85|44.67|44.79|44.61|13
1736129770000|2025-01-06 02:16:10|44.78|44.6|44.84|44.66|44.84|44.66|44.78|44.6|9
1736129780000|2025-01-06 02:16:20|44.83|44.65|44.83|44.65|44.84|44.66|44.82|44.64|7
1736129790000|2025-01-06 02:16:30|44.84|44.66|44.81|44.63|44.86|44.68|44.81|44.63|12
1736129800000|2025-01-06 02:16:40|44.82|44.64|44.85|44.67|44.86|44.68|44.82|44.64|8
1736129810000|2025-01-06 02:16:50|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|6
1736129820000|2025-01-06 02:17:00|44.83|44.65|44.88|44.7|44.89|44.71|44.83|44.65|7
1736129830000|2025-01-06 02:17:10|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|4
1736129840000|2025-01-06 02:17:20|44.87|44.69|44.81|44.63|44.87|44.69|44.8|44.62|7
1736129850000|2025-01-06 02:17:30|44.82|44.64|44.84|44.66|44.85|44.67|44.82|44.64|9
1736129860000|2025-01-06 02:17:40|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|5
1736129870000|2025-01-06 02:17:50|44.84|44.66|44.85|44.67|44.87|44.69|44.82|44.64|10
1736129880000|2025-01-06 02:18:00|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|4
1736129890000|2025-01-06 02:18:10|44.86|44.68|44.84|44.66|44.86|44.68|44.84|44.66|3
1736129900000|2025-01-06 02:18:20|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|5
1736129910000|2025-01-06 02:18:30|44.87|44.69|44.91|44.73|44.91|44.73|44.87|44.69|5
1736129920000|2025-01-06 02:18:40|44.92|44.74|44.95|44.77|44.95|44.77|44.92|44.74|3
1736129930000|2025-01-06 02:18:50|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1736129940000|2025-01-06 02:19:00|44.93|44.75|44.88|44.7|44.95|44.77|44.88|44.7|10
1736129950000|2025-01-06 02:19:10|44.87|44.69|44.88|44.7|44.89|44.71|44.83|44.65|13
1736129960000|2025-01-06 02:19:20|44.87|44.69|44.88|44.7|44.89|44.71|44.87|44.69|4
1736129970000|2025-01-06 02:19:30|44.87|44.69|44.86|44.68|44.88|44.7|44.82|44.64|14
1736129980000|2025-01-06 02:19:40|44.87|44.69|44.94|44.76|44.94|44.76|44.87|44.69|8
1736129990000|2025-01-06 02:19:50|44.95|44.77|44.94|44.76|44.95|44.77|44.92|44.74|4
1736130000000|2025-01-06 02:20:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736130010000|2025-01-06 02:20:10|44.96|44.78|44.98|44.8|44.98|44.8|44.95|44.77|5
1736130020000|2025-01-06 02:20:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736130030000|2025-01-06 02:20:30|44.95|44.77|45|44.82|45|44.82|44.93|44.75|13
1736130040000|2025-01-06 02:20:40|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736130050000|2025-01-06 02:20:50|44.97|44.79|44.96|44.78|44.97|44.79|44.94|44.76|6
1736130060000|2025-01-06 02:21:00|44.95|44.77|44.94|44.76|44.95|44.77|44.9|44.72|12
1736130070000|2025-01-06 02:21:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|4
1736130080000|2025-01-06 02:21:20|44.93|44.75|44.87|44.69|44.93|44.75|44.87|44.69|9
1736130090000|2025-01-06 02:21:30|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|7
1736130100000|2025-01-06 02:21:40|44.89|44.71|44.88|44.7|44.91|44.73|44.88|44.7|4
1736130110000|2025-01-06 02:21:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736130120000|2025-01-06 02:22:00|44.9|44.72|44.89|44.71|44.9|44.72|44.88|44.7|4
1736130130000|2025-01-06 02:22:10|44.91|44.73|44.89|44.71|44.91|44.73|44.89|44.71|3
1736130140000|2025-01-06 02:22:20|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|4
1736130160000|2025-01-06 02:22:40|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736130180000|2025-01-06 02:23:00|44.84|44.66|44.83|44.65|44.84|44.66|44.82|44.64|11
1736130190000|2025-01-06 02:23:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736130200000|2025-01-06 02:23:20|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736130210000|2025-01-06 02:23:30|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|4
1736130220000|2025-01-06 02:23:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736130230000|2025-01-06 02:23:50|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736130240000|2025-01-06 02:24:00|44.78|44.6|44.76|44.58|44.78|44.6|44.76|44.58|3
1736130290000|2025-01-06 02:24:50|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1736130300000|2025-01-06 02:25:00|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1736130310000|2025-01-06 02:25:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736130330000|2025-01-06 02:25:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736130340000|2025-01-06 02:25:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736130360000|2025-01-06 02:26:00|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736130370000|2025-01-06 02:26:10|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|10
1736130380000|2025-01-06 02:26:20|44.79|44.61|44.79|44.61|44.8|44.62|44.78|44.6|4
1736130390000|2025-01-06 02:26:30|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736130400000|2025-01-06 02:26:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736130410000|2025-01-06 02:26:50|44.81|44.63|44.83|44.65|44.84|44.66|44.79|44.61|6
1736130420000|2025-01-06 02:27:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736130430000|2025-01-06 02:27:10|44.84|44.66|44.87|44.69|44.87|44.69|44.84|44.66|3
1736130440000|2025-01-06 02:27:20|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736130450000|2025-01-06 02:27:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736130460000|2025-01-06 02:27:40|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|4
1736130470000|2025-01-06 02:27:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736130480000|2025-01-06 02:28:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736130510000|2025-01-06 02:28:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736130520000|2025-01-06 02:28:40|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736130530000|2025-01-06 02:28:50|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|4
1736130540000|2025-01-06 02:29:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736130560000|2025-01-06 02:29:20|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736130570000|2025-01-06 02:29:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736130580000|2025-01-06 02:29:40|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1736130610000|2025-01-06 02:30:10|44.78|44.6|44.75|44.57|44.78|44.6|44.75|44.57|4
1736130620000|2025-01-06 02:30:20|44.74|44.56|44.71|44.53|44.74|44.56|44.71|44.53|2
1736130630000|2025-01-06 02:30:30|44.72|44.54|44.72|44.54|44.74|44.56|44.72|44.54|5
1736130640000|2025-01-06 02:30:40|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736130650000|2025-01-06 02:30:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736130660000|2025-01-06 02:31:00|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736130670000|2025-01-06 02:31:10|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736130680000|2025-01-06 02:31:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736130690000|2025-01-06 02:31:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736130700000|2025-01-06 02:31:40|44.69|44.51|44.72|44.54|44.72|44.54|44.69|44.51|4
1736130710000|2025-01-06 02:31:50|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736130720000|2025-01-06 02:32:00|44.74|44.56|44.79|44.61|44.79|44.61|44.74|44.56|4
1736130730000|2025-01-06 02:32:10|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|4
1736130750000|2025-01-06 02:32:30|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736130760000|2025-01-06 02:32:40|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736130770000|2025-01-06 02:32:50|44.83|44.65|44.84|44.66|44.85|44.67|44.83|44.65|4
1736130780000|2025-01-06 02:33:00|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|2
1736130790000|2025-01-06 02:33:10|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736130800000|2025-01-06 02:33:20|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|3
1736130810000|2025-01-06 02:33:30|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1736130820000|2025-01-06 02:33:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736130850000|2025-01-06 02:34:10|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|4
1736130860000|2025-01-06 02:34:20|44.82|44.64|44.9|44.72|44.9|44.72|44.82|44.64|5
1736130870000|2025-01-06 02:34:30|44.91|44.73|44.95|44.77|44.98|44.8|44.91|44.73|13
1736130880000|2025-01-06 02:34:40|44.96|44.78|44.92|44.74|44.96|44.78|44.91|44.73|9
1736130890000|2025-01-06 02:34:50|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|2
1736130900000|2025-01-06 02:35:00|44.92|44.74|44.98|44.8|44.98|44.8|44.92|44.74|5
1736130910000|2025-01-06 02:35:10|44.97|44.79|45.01|44.83|45.03|44.85|44.96|44.78|9
1736130920000|2025-01-06 02:35:20|45|44.82|44.98|44.8|45|44.82|44.98|44.8|5
1736130930000|2025-01-06 02:35:30|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736130940000|2025-01-06 02:35:40|44.97|44.79|44.98|44.8|44.98|44.8|44.96|44.78|4
1736130950000|2025-01-06 02:35:50|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736130960000|2025-01-06 02:36:00|44.98|44.8|45|44.82|45|44.82|44.97|44.79|4
1736130980000|2025-01-06 02:36:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736130990000|2025-01-06 02:36:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736131000000|2025-01-06 02:36:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736131020000|2025-01-06 02:37:00|44.97|44.79|44.94|44.76|44.97|44.79|44.93|44.75|5
1736131030000|2025-01-06 02:37:10|44.93|44.75|44.94|44.76|44.95|44.77|44.93|44.75|4
1736131040000|2025-01-06 02:37:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736131050000|2025-01-06 02:37:30|44.93|44.75|44.96|44.78|44.96|44.78|44.93|44.75|3
1736131060000|2025-01-06 02:37:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736131080000|2025-01-06 02:38:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736131090000|2025-01-06 02:38:10|45|44.82|45.03|44.85|45.03|44.85|45|44.82|4
1736131110000|2025-01-06 02:38:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736131120000|2025-01-06 02:38:40|45.01|44.83|44.98|44.8|45.01|44.83|44.97|44.79|6
1736131130000|2025-01-06 02:38:50|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1736131140000|2025-01-06 02:39:00|44.98|44.8|44.97|44.79|44.98|44.8|44.96|44.78|4
1736131160000|2025-01-06 02:39:20|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736131170000|2025-01-06 02:39:30|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736131180000|2025-01-06 02:39:40|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736131200000|2025-01-06 02:40:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736131210000|2025-01-06 02:40:10|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|3
1736131220000|2025-01-06 02:40:20|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736131230000|2025-01-06 02:40:30|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736131280000|2025-01-06 02:41:20|44.91|44.73|44.87|44.69|44.91|44.73|44.87|44.69|5
1736131290000|2025-01-06 02:41:30|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736131300000|2025-01-06 02:41:40|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|3
1736131310000|2025-01-06 02:41:50|44.85|44.67|44.79|44.61|44.85|44.67|44.79|44.61|8
1736131320000|2025-01-06 02:42:00|44.78|44.6|44.72|44.54|44.78|44.6|44.72|44.54|5
1736131340000|2025-01-06 02:42:20|44.74|44.56|44.75|44.57|44.77|44.59|44.72|44.54|8
1736131350000|2025-01-06 02:42:30|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736131360000|2025-01-06 02:42:40|44.74|44.56|44.76|44.58|44.76|44.58|44.74|44.56|3
1736131370000|2025-01-06 02:42:50|44.75|44.57|44.78|44.6|44.78|44.6|44.75|44.57|7
1736131380000|2025-01-06 02:43:00|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|3
1736131390000|2025-01-06 02:43:10|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736131400000|2025-01-06 02:43:20|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736131410000|2025-01-06 02:43:30|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736131420000|2025-01-06 02:43:40|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736131430000|2025-01-06 02:43:50|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|5
1736131440000|2025-01-06 02:44:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736131450000|2025-01-06 02:44:10|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736131470000|2025-01-06 02:44:30|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736131480000|2025-01-06 02:44:40|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736131500000|2025-01-06 02:45:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736131510000|2025-01-06 02:45:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736131520000|2025-01-06 02:45:20|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1736131530000|2025-01-06 02:45:30|44.74|44.56|44.74|44.56|44.74|44.56|44.73|44.55|5
1736131540000|2025-01-06 02:45:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736131550000|2025-01-06 02:45:50|44.72|44.54|44.73|44.55|44.74|44.56|44.72|44.54|4
1736131560000|2025-01-06 02:46:00|44.75|44.57|44.76|44.58|44.77|44.59|44.75|44.57|4
1736131570000|2025-01-06 02:46:10|44.75|44.57|44.73|44.55|44.75|44.57|44.73|44.55|3
1736131580000|2025-01-06 02:46:20|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736131600000|2025-01-06 02:46:40|44.73|44.55|44.76|44.58|44.76|44.58|44.73|44.55|5
1736131610000|2025-01-06 02:46:50|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|4
1736131620000|2025-01-06 02:47:00|44.77|44.59|44.67|44.49|44.77|44.59|44.67|44.49|11
1736131630000|2025-01-06 02:47:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736131660000|2025-01-06 02:47:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736131720000|2025-01-06 02:48:40|44.64|44.46|44.6|44.42|44.64|44.46|44.6|44.42|4
1736131730000|2025-01-06 02:48:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736131740000|2025-01-06 02:49:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736131750000|2025-01-06 02:49:10|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|5
1736131760000|2025-01-06 02:49:20|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736131780000|2025-01-06 02:49:40|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736131790000|2025-01-06 02:49:50|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736131800000|2025-01-06 02:50:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736131810000|2025-01-06 02:50:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736131820000|2025-01-06 02:50:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736131830000|2025-01-06 02:50:30|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736131840000|2025-01-06 02:50:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736131860000|2025-01-06 02:51:00|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1736131870000|2025-01-06 02:51:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736131910000|2025-01-06 02:51:50|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736131920000|2025-01-06 02:52:00|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|4
1736131930000|2025-01-06 02:52:10|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736131940000|2025-01-06 02:52:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736131970000|2025-01-06 02:52:50|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736131990000|2025-01-06 02:53:10|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|4
1736132000000|2025-01-06 02:53:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736132020000|2025-01-06 02:53:40|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|2
1736132060000|2025-01-06 02:54:20|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736132070000|2025-01-06 02:54:30|44.61|44.43|44.65|44.47|44.65|44.47|44.61|44.43|4
1736132080000|2025-01-06 02:54:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736132090000|2025-01-06 02:54:50|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|3
1736132100000|2025-01-06 02:55:00|44.68|44.5|44.71|44.53|44.71|44.53|44.68|44.5|3
1736132120000|2025-01-06 02:55:20|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|5
1736132130000|2025-01-06 02:55:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736132140000|2025-01-06 02:55:40|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|4
1736132150000|2025-01-06 02:55:50|44.66|44.48|44.63|44.45|44.66|44.48|44.63|44.45|4
1736132180000|2025-01-06 02:56:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736132190000|2025-01-06 02:56:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736132230000|2025-01-06 02:57:10|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736132240000|2025-01-06 02:57:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736132250000|2025-01-06 02:57:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736132260000|2025-01-06 02:57:40|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736132270000|2025-01-06 02:57:50|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736132280000|2025-01-06 02:58:00|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736132290000|2025-01-06 02:58:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736132300000|2025-01-06 02:58:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736132310000|2025-01-06 02:58:30|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736132320000|2025-01-06 02:58:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736132330000|2025-01-06 02:58:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736132340000|2025-01-06 02:59:00|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736132350000|2025-01-06 02:59:10|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736132360000|2025-01-06 02:59:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736132370000|2025-01-06 02:59:30|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736132380000|2025-01-06 02:59:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736132390000|2025-01-06 02:59:50|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736132400000|2025-01-06 03:00:00|44.63|44.45|44.67|44.49|44.67|44.49|44.63|44.45|5
1736132420000|2025-01-06 03:00:20|44.66|44.48|44.63|44.45|44.66|44.48|44.63|44.45|4
1736132430000|2025-01-06 03:00:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736132440000|2025-01-06 03:00:40|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736132450000|2025-01-06 03:00:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736132460000|2025-01-06 03:01:00|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736132470000|2025-01-06 03:01:10|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|4
1736132480000|2025-01-06 03:01:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736132500000|2025-01-06 03:01:40|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736132530000|2025-01-06 03:02:10|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1736132540000|2025-01-06 03:02:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736132570000|2025-01-06 03:02:50|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736132580000|2025-01-06 03:03:00|44.5|44.32|44.55|44.37|44.55|44.37|44.5|44.32|5
1736132590000|2025-01-06 03:03:10|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736132600000|2025-01-06 03:03:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736132620000|2025-01-06 03:03:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736132630000|2025-01-06 03:03:50|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736132640000|2025-01-06 03:04:00|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736132650000|2025-01-06 03:04:10|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736132660000|2025-01-06 03:04:20|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|4
1736132670000|2025-01-06 03:04:30|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|3
1736132680000|2025-01-06 03:04:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736132690000|2025-01-06 03:04:50|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736132700000|2025-01-06 03:05:00|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|5
1736132710000|2025-01-06 03:05:10|44.61|44.43|44.61|44.43|44.61|44.43|44.59|44.41|3
1736132720000|2025-01-06 03:05:20|44.63|44.45|44.69|44.51|44.69|44.51|44.63|44.45|5
1736132730000|2025-01-06 03:05:30|44.71|44.53|44.73|44.55|44.73|44.55|44.71|44.53|3
1736132740000|2025-01-06 03:05:40|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736132750000|2025-01-06 03:05:50|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|5
1736132760000|2025-01-06 03:06:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736132770000|2025-01-06 03:06:10|44.73|44.55|44.77|44.59|44.77|44.59|44.73|44.55|5
1736132780000|2025-01-06 03:06:20|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736132800000|2025-01-06 03:06:40|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|3
1736132810000|2025-01-06 03:06:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736132820000|2025-01-06 03:07:00|44.83|44.65|44.84|44.66|44.85|44.67|44.83|44.65|4
1736132830000|2025-01-06 03:07:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736132840000|2025-01-06 03:07:20|44.81|44.63|44.83|44.65|44.83|44.65|44.8|44.62|4
1736132850000|2025-01-06 03:07:30|44.84|44.66|44.81|44.63|44.84|44.66|44.81|44.63|4
1736132860000|2025-01-06 03:07:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736132870000|2025-01-06 03:07:50|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1736132880000|2025-01-06 03:08:00|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|5
1736132890000|2025-01-06 03:08:10|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736132900000|2025-01-06 03:08:20|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736132910000|2025-01-06 03:08:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736132920000|2025-01-06 03:08:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736132930000|2025-01-06 03:08:50|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|3
1736132940000|2025-01-06 03:09:00|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|4
1736132950000|2025-01-06 03:09:10|44.82|44.64|44.83|44.65|44.83|44.65|44.81|44.63|4
1736132980000|2025-01-06 03:09:40|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1736132990000|2025-01-06 03:09:50|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736133000000|2025-01-06 03:10:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736133010000|2025-01-06 03:10:10|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736133080000|2025-01-06 03:11:20|44.8|44.62|44.77|44.59|44.8|44.62|44.77|44.59|3
1736133090000|2025-01-06 03:11:30|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736133100000|2025-01-06 03:11:40|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|4
1736133120000|2025-01-06 03:12:00|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|3
1736133140000|2025-01-06 03:12:20|44.75|44.57|44.73|44.55|44.75|44.57|44.73|44.55|3
1736133150000|2025-01-06 03:12:30|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736133170000|2025-01-06 03:12:50|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1736133180000|2025-01-06 03:13:00|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736133200000|2025-01-06 03:13:20|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|3
1736133210000|2025-01-06 03:13:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736133230000|2025-01-06 03:13:50|44.67|44.49|44.69|44.51|44.69|44.51|44.66|44.48|5
1736133260000|2025-01-06 03:14:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736133270000|2025-01-06 03:14:30|44.71|44.53|44.75|44.57|44.75|44.57|44.71|44.53|4
1736133280000|2025-01-06 03:14:40|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736133290000|2025-01-06 03:14:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736133300000|2025-01-06 03:15:00|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|3
1736133310000|2025-01-06 03:15:10|44.79|44.61|44.77|44.59|44.79|44.61|44.77|44.59|2
1736133320000|2025-01-06 03:15:20|44.78|44.6|44.81|44.63|44.81|44.63|44.78|44.6|3
1736133340000|2025-01-06 03:15:40|44.82|44.64|44.85|44.67|44.85|44.67|44.82|44.64|3
1736133360000|2025-01-06 03:16:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736133370000|2025-01-06 03:16:10|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736133390000|2025-01-06 03:16:30|44.87|44.69|44.86|44.68|44.87|44.69|44.85|44.67|4
1736133400000|2025-01-06 03:16:40|44.85|44.67|44.85|44.67|44.86|44.68|44.85|44.67|3
1736133410000|2025-01-06 03:16:50|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|2
1736133420000|2025-01-06 03:17:00|44.8|44.62|44.84|44.66|44.84|44.66|44.8|44.62|4
1736133430000|2025-01-06 03:17:10|44.86|44.68|44.84|44.66|44.86|44.68|44.84|44.66|2
1736133440000|2025-01-06 03:17:20|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736133450000|2025-01-06 03:17:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736133460000|2025-01-06 03:17:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736133470000|2025-01-06 03:17:50|44.81|44.63|44.78|44.6|44.81|44.63|44.78|44.6|3
1736133480000|2025-01-06 03:18:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736133490000|2025-01-06 03:18:10|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1736133510000|2025-01-06 03:18:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736133530000|2025-01-06 03:18:50|44.78|44.6|44.8|44.62|44.8|44.62|44.78|44.6|3
1736133540000|2025-01-06 03:19:00|44.81|44.63|44.79|44.61|44.81|44.63|44.79|44.61|3
1736133550000|2025-01-06 03:19:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736133570000|2025-01-06 03:19:30|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736133620000|2025-01-06 03:20:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736133630000|2025-01-06 03:20:30|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736133650000|2025-01-06 03:20:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736133660000|2025-01-06 03:21:00|44.75|44.57|44.72|44.54|44.75|44.57|44.72|44.54|4
1736133670000|2025-01-06 03:21:10|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736133680000|2025-01-06 03:21:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736133690000|2025-01-06 03:21:30|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|5
1736133700000|2025-01-06 03:21:40|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736133710000|2025-01-06 03:21:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736133730000|2025-01-06 03:22:10|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|3
1736133740000|2025-01-06 03:22:20|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|2
1736133760000|2025-01-06 03:22:40|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736133770000|2025-01-06 03:22:50|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|5
1736133780000|2025-01-06 03:23:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736133790000|2025-01-06 03:23:10|44.67|44.49|44.66|44.48|44.68|44.5|44.66|44.48|3
1736133800000|2025-01-06 03:23:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736133820000|2025-01-06 03:23:40|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736133830000|2025-01-06 03:23:50|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|6
1736133840000|2025-01-06 03:24:00|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736133850000|2025-01-06 03:24:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736133860000|2025-01-06 03:24:20|44.72|44.54|44.77|44.59|44.77|44.59|44.72|44.54|4
1736133890000|2025-01-06 03:24:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736133910000|2025-01-06 03:25:10|44.77|44.59|44.78|44.6|44.78|44.6|44.76|44.58|4
1736133920000|2025-01-06 03:25:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736133930000|2025-01-06 03:25:30|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736133950000|2025-01-06 03:25:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736133980000|2025-01-06 03:26:20|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736133990000|2025-01-06 03:26:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736134010000|2025-01-06 03:26:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736134020000|2025-01-06 03:27:00|44.82|44.64|44.82|44.64|44.82|44.64|44.81|44.63|3
1736134030000|2025-01-06 03:27:10|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736134050000|2025-01-06 03:27:30|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736134080000|2025-01-06 03:28:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736134100000|2025-01-06 03:28:20|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736134120000|2025-01-06 03:28:40|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736134130000|2025-01-06 03:28:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736134140000|2025-01-06 03:29:00|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736134150000|2025-01-06 03:29:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736134160000|2025-01-06 03:29:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736134210000|2025-01-06 03:30:10|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736134230000|2025-01-06 03:30:30|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|5
1736134240000|2025-01-06 03:30:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736134250000|2025-01-06 03:30:50|44.82|44.64|44.83|44.65|44.84|44.66|44.82|44.64|3
1736134260000|2025-01-06 03:31:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736134370000|2025-01-06 03:32:50|44.82|44.64|44.79|44.61|44.82|44.64|44.79|44.61|4
1736134380000|2025-01-06 03:33:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736134390000|2025-01-06 03:33:10|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|3
1736134400000|2025-01-06 03:33:20|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736134410000|2025-01-06 03:33:30|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|5
1736134420000|2025-01-06 03:33:40|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736134440000|2025-01-06 03:34:00|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|2
1736134450000|2025-01-06 03:34:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736134470000|2025-01-06 03:34:30|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|3
1736134480000|2025-01-06 03:34:40|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736134510000|2025-01-06 03:35:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736134520000|2025-01-06 03:35:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|4
1736134530000|2025-01-06 03:35:30|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736134540000|2025-01-06 03:35:40|44.73|44.55|44.73|44.55|44.73|44.55|44.72|44.54|3
1736134550000|2025-01-06 03:35:50|44.74|44.56|44.78|44.6|44.78|44.6|44.74|44.56|7
1736134560000|2025-01-06 03:36:00|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|4
1736134570000|2025-01-06 03:36:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736134580000|2025-01-06 03:36:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736134590000|2025-01-06 03:36:30|44.75|44.57|44.76|44.58|44.76|44.58|44.74|44.56|4
1736134600000|2025-01-06 03:36:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736134610000|2025-01-06 03:36:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736134640000|2025-01-06 03:37:20|44.8|44.62|44.81|44.63|44.81|44.63|44.79|44.61|4
1736134650000|2025-01-06 03:37:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736134660000|2025-01-06 03:37:40|44.84|44.66|44.81|44.63|44.84|44.66|44.81|44.63|3
1736134670000|2025-01-06 03:37:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736134680000|2025-01-06 03:38:00|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|2
1736134690000|2025-01-06 03:38:10|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736134700000|2025-01-06 03:38:20|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736134710000|2025-01-06 03:38:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736134740000|2025-01-06 03:39:00|44.78|44.6|44.81|44.63|44.81|44.63|44.78|44.6|3
1736134770000|2025-01-06 03:39:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736134780000|2025-01-06 03:39:40|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736134820000|2025-01-06 03:40:20|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736134830000|2025-01-06 03:40:30|44.84|44.66|44.83|44.65|44.84|44.66|44.82|44.64|4
1736134840000|2025-01-06 03:40:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736134860000|2025-01-06 03:41:00|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|4
1736134890000|2025-01-06 03:41:30|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736134900000|2025-01-06 03:41:40|44.81|44.63|44.82|44.64|44.83|44.65|44.81|44.63|4
1736134920000|2025-01-06 03:42:00|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736134930000|2025-01-06 03:42:10|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736134940000|2025-01-06 03:42:20|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736134950000|2025-01-06 03:42:30|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736134990000|2025-01-06 03:43:10|44.81|44.63|44.8|44.62|44.81|44.63|44.79|44.61|8
1736135000000|2025-01-06 03:43:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736135010000|2025-01-06 03:43:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736135030000|2025-01-06 03:43:50|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736135040000|2025-01-06 03:44:00|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1736135080000|2025-01-06 03:44:40|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736135090000|2025-01-06 03:44:50|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736135100000|2025-01-06 03:45:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736135140000|2025-01-06 03:45:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736135150000|2025-01-06 03:45:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736135160000|2025-01-06 03:46:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736135170000|2025-01-06 03:46:10|44.8|44.62|44.81|44.63|44.81|44.63|44.79|44.61|4
1736135180000|2025-01-06 03:46:20|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736135200000|2025-01-06 03:46:40|44.83|44.65|44.84|44.66|44.85|44.67|44.83|44.65|4
1736135210000|2025-01-06 03:46:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736135220000|2025-01-06 03:47:00|44.84|44.66|44.84|44.66|44.85|44.67|44.84|44.66|3
1736135230000|2025-01-06 03:47:10|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|4
1736135260000|2025-01-06 03:47:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736135280000|2025-01-06 03:48:00|44.82|44.64|44.78|44.6|44.82|44.64|44.78|44.6|8
1736135290000|2025-01-06 03:48:10|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736135340000|2025-01-06 03:49:00|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|2
1736135360000|2025-01-06 03:49:20|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736135390000|2025-01-06 03:49:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736135400000|2025-01-06 03:50:00|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1736135410000|2025-01-06 03:50:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736135460000|2025-01-06 03:51:00|44.79|44.61|44.82|44.64|44.82|44.64|44.79|44.61|3
1736135470000|2025-01-06 03:51:10|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736135490000|2025-01-06 03:51:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736135500000|2025-01-06 03:51:40|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736135510000|2025-01-06 03:51:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736135520000|2025-01-06 03:52:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736135540000|2025-01-06 03:52:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736135560000|2025-01-06 03:52:40|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1736135570000|2025-01-06 03:52:50|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736135580000|2025-01-06 03:53:00|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1736135590000|2025-01-06 03:53:10|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736135610000|2025-01-06 03:53:30|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|3
1736135620000|2025-01-06 03:53:40|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|4
1736135630000|2025-01-06 03:53:50|44.89|44.71|44.88|44.7|44.89|44.71|44.87|44.69|3
1736135640000|2025-01-06 03:54:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736135650000|2025-01-06 03:54:10|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736135660000|2025-01-06 03:54:20|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736135680000|2025-01-06 03:54:40|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|7
1736135690000|2025-01-06 03:54:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736135700000|2025-01-06 03:55:00|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736135710000|2025-01-06 03:55:10|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736135720000|2025-01-06 03:55:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736135730000|2025-01-06 03:55:30|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736135740000|2025-01-06 03:55:40|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|3
1736135750000|2025-01-06 03:55:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|4
1736135760000|2025-01-06 03:56:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736135770000|2025-01-06 03:56:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736135810000|2025-01-06 03:56:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736135850000|2025-01-06 03:57:30|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736135880000|2025-01-06 03:58:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736135920000|2025-01-06 03:58:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736135970000|2025-01-06 03:59:30|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736135990000|2025-01-06 03:59:50|44.86|44.68|44.84|44.66|44.86|44.68|44.83|44.65|5
1736136000000|2025-01-06 04:00:00|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|7
1736136010000|2025-01-06 04:00:10|44.87|44.69|44.92|44.74|44.92|44.74|44.87|44.69|5
1736136020000|2025-01-06 04:00:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736136030000|2025-01-06 04:00:30|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1736136040000|2025-01-06 04:00:40|44.88|44.7|44.84|44.66|44.88|44.7|44.84|44.66|5
1736136050000|2025-01-06 04:00:50|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736136060000|2025-01-06 04:01:00|44.87|44.69|44.88|44.7|44.89|44.71|44.87|44.69|6
1736136070000|2025-01-06 04:01:10|44.89|44.71|44.91|44.73|44.91|44.73|44.89|44.71|5
1736136080000|2025-01-06 04:01:20|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736136090000|2025-01-06 04:01:30|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736136100000|2025-01-06 04:01:40|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1736136110000|2025-01-06 04:01:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736136120000|2025-01-06 04:02:00|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736136130000|2025-01-06 04:02:10|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736136140000|2025-01-06 04:02:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736136150000|2025-01-06 04:02:30|44.95|44.77|44.98|44.8|44.98|44.8|44.95|44.77|4
1736136170000|2025-01-06 04:02:50|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|3
1736136180000|2025-01-06 04:03:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736136200000|2025-01-06 04:03:20|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736136210000|2025-01-06 04:03:30|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|4
1736136220000|2025-01-06 04:03:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736136240000|2025-01-06 04:04:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736136290000|2025-01-06 04:04:50|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|3
1736136320000|2025-01-06 04:05:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736136330000|2025-01-06 04:05:30|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|6
1736136340000|2025-01-06 04:05:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736136360000|2025-01-06 04:06:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736136380000|2025-01-06 04:06:20|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1736136390000|2025-01-06 04:06:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736136400000|2025-01-06 04:06:40|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|3
1736136410000|2025-01-06 04:06:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736136430000|2025-01-06 04:07:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736136440000|2025-01-06 04:07:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736136450000|2025-01-06 04:07:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736136460000|2025-01-06 04:07:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736136470000|2025-01-06 04:07:50|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736136500000|2025-01-06 04:08:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736136530000|2025-01-06 04:08:50|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736136540000|2025-01-06 04:09:00|45.06|44.88|45.06|44.88|45.07|44.89|45.06|44.88|3
1736136560000|2025-01-06 04:09:20|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736136570000|2025-01-06 04:09:30|45.05|44.87|45.06|44.88|45.06|44.88|45.04|44.86|4
1736136580000|2025-01-06 04:09:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736136590000|2025-01-06 04:09:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736136600000|2025-01-06 04:10:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736136630000|2025-01-06 04:10:30|45.11|44.93|45.16|44.98|45.16|44.98|45.11|44.93|5
1736136640000|2025-01-06 04:10:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736136650000|2025-01-06 04:10:50|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736136660000|2025-01-06 04:11:00|45.21|45.03|45.2|45.02|45.22|45.04|45.2|45.02|4
1736136670000|2025-01-06 04:11:10|45.19|45.01|45.18|45|45.19|45.01|45.17|44.99|4
1736136680000|2025-01-06 04:11:20|45.17|44.99|45.17|44.99|45.17|44.99|45.15|44.97|5
1736136690000|2025-01-06 04:11:30|45.15|44.97|45.17|44.99|45.17|44.99|45.15|44.97|3
1736136700000|2025-01-06 04:11:40|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736136710000|2025-01-06 04:11:50|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736136720000|2025-01-06 04:12:00|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736136730000|2025-01-06 04:12:10|45.18|45|45.18|45|45.18|45|45.18|45|1
1736136770000|2025-01-06 04:12:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736136800000|2025-01-06 04:13:20|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736136810000|2025-01-06 04:13:30|45.17|44.99|45.11|44.93|45.17|44.99|45.11|44.93|3
1736136820000|2025-01-06 04:13:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736136830000|2025-01-06 04:13:50|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736136840000|2025-01-06 04:14:00|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736136860000|2025-01-06 04:14:20|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736136870000|2025-01-06 04:14:30|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736136880000|2025-01-06 04:14:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736136890000|2025-01-06 04:14:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736136900000|2025-01-06 04:15:00|45.09|44.91|45.08|44.9|45.1|44.92|45.08|44.9|4
1736136910000|2025-01-06 04:15:10|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|4
1736136930000|2025-01-06 04:15:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736136950000|2025-01-06 04:15:50|45.07|44.89|45.04|44.86|45.07|44.89|45.04|44.86|4
1736136960000|2025-01-06 04:16:00|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736136970000|2025-01-06 04:16:10|45.06|44.88|45.05|44.87|45.06|44.88|45.04|44.86|3
1736136980000|2025-01-06 04:16:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736136990000|2025-01-06 04:16:30|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736137000000|2025-01-06 04:16:40|45.06|44.88|45.05|44.87|45.07|44.89|45.05|44.87|4
1736137010000|2025-01-06 04:16:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736137020000|2025-01-06 04:17:00|45.08|44.9|45.07|44.89|45.08|44.9|45.06|44.88|4
1736137030000|2025-01-06 04:17:10|45.09|44.91|45.12|44.94|45.12|44.94|45.09|44.91|4
1736137040000|2025-01-06 04:17:20|45.13|44.95|45.17|44.99|45.17|44.99|45.13|44.95|3
1736137050000|2025-01-06 04:17:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736137060000|2025-01-06 04:17:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736137070000|2025-01-06 04:17:50|45.17|44.99|45.15|44.97|45.17|44.99|45.15|44.97|5
1736137080000|2025-01-06 04:18:00|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736137090000|2025-01-06 04:18:10|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736137110000|2025-01-06 04:18:30|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|3
1736137120000|2025-01-06 04:18:40|45.15|44.97|45.15|44.97|45.15|44.97|45.14|44.96|3
1736137130000|2025-01-06 04:18:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736137140000|2025-01-06 04:19:00|45.17|44.99|45.19|45.01|45.19|45.01|45.17|44.99|5
1736137150000|2025-01-06 04:19:10|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736137160000|2025-01-06 04:19:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736137170000|2025-01-06 04:19:30|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736137190000|2025-01-06 04:19:50|45.17|44.99|45.15|44.97|45.17|44.99|45.14|44.96|6
1736137200000|2025-01-06 04:20:00|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|3
1736137210000|2025-01-06 04:20:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736137220000|2025-01-06 04:20:20|45.15|44.97|45.13|44.95|45.16|44.98|45.13|44.95|7
1736137230000|2025-01-06 04:20:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736137240000|2025-01-06 04:20:40|45.1|44.92|45.13|44.95|45.13|44.95|45.1|44.92|4
1736137250000|2025-01-06 04:20:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736137260000|2025-01-06 04:21:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736137270000|2025-01-06 04:21:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736137280000|2025-01-06 04:21:20|45.12|44.94|45.12|44.94|45.13|44.95|45.12|44.94|7
1736137290000|2025-01-06 04:21:30|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736137300000|2025-01-06 04:21:40|45.11|44.93|45.06|44.88|45.11|44.93|45.06|44.88|3
1736137310000|2025-01-06 04:21:50|45.05|44.87|45.03|44.85|45.05|44.87|45.03|44.85|2
1736137320000|2025-01-06 04:22:00|45.04|44.86|44.99|44.81|45.04|44.86|44.99|44.81|4
1736137330000|2025-01-06 04:22:10|45|44.82|45|44.82|45|44.82|44.99|44.81|5
1736137350000|2025-01-06 04:22:30|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736137370000|2025-01-06 04:22:50|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736137380000|2025-01-06 04:23:00|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736137400000|2025-01-06 04:23:20|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1736137410000|2025-01-06 04:23:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736137420000|2025-01-06 04:23:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736137440000|2025-01-06 04:24:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736137450000|2025-01-06 04:24:10|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736137460000|2025-01-06 04:24:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736137520000|2025-01-06 04:25:20|45.03|44.85|45.07|44.89|45.07|44.89|45.03|44.85|4
1736137530000|2025-01-06 04:25:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736137570000|2025-01-06 04:26:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736137590000|2025-01-06 04:26:30|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736137630000|2025-01-06 04:27:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736137640000|2025-01-06 04:27:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736137660000|2025-01-06 04:27:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736137670000|2025-01-06 04:27:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736137680000|2025-01-06 04:28:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736137690000|2025-01-06 04:28:10|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736137700000|2025-01-06 04:28:20|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1736137710000|2025-01-06 04:28:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736137720000|2025-01-06 04:28:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736137730000|2025-01-06 04:28:50|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736137740000|2025-01-06 04:29:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736137750000|2025-01-06 04:29:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736137760000|2025-01-06 04:29:20|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736137780000|2025-01-06 04:29:40|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736137800000|2025-01-06 04:30:00|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|4
1736137810000|2025-01-06 04:30:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736137830000|2025-01-06 04:30:30|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|4
1736137840000|2025-01-06 04:30:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736137850000|2025-01-06 04:30:50|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|3
1736137860000|2025-01-06 04:31:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|4
1736137870000|2025-01-06 04:31:10|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1736137880000|2025-01-06 04:31:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|4
1736137890000|2025-01-06 04:31:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736137910000|2025-01-06 04:31:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736137920000|2025-01-06 04:32:00|45.06|44.88|45.12|44.94|45.12|44.94|45.06|44.88|6
1736137930000|2025-01-06 04:32:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736137940000|2025-01-06 04:32:20|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736137950000|2025-01-06 04:32:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736137960000|2025-01-06 04:32:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736137980000|2025-01-06 04:33:00|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736137990000|2025-01-06 04:33:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736138000000|2025-01-06 04:33:20|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736138010000|2025-01-06 04:33:30|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736138020000|2025-01-06 04:33:40|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1736138040000|2025-01-06 04:34:00|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736138060000|2025-01-06 04:34:20|45.16|44.98|45.16|44.98|45.16|44.98|45.14|44.96|6
1736138070000|2025-01-06 04:34:30|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|3
1736138080000|2025-01-06 04:34:40|45.12|44.94|45.12|44.94|45.12|44.94|45.11|44.93|3
1736138110000|2025-01-06 04:35:10|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|5
1736138120000|2025-01-06 04:35:20|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|4
1736138130000|2025-01-06 04:35:30|45.14|44.96|45.16|44.98|45.16|44.98|45.14|44.96|2
1736138140000|2025-01-06 04:35:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736138150000|2025-01-06 04:35:50|45.18|45|45.17|44.99|45.18|45|45.17|44.99|4
1736138170000|2025-01-06 04:36:10|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|6
1736138180000|2025-01-06 04:36:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736138190000|2025-01-06 04:36:30|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736138200000|2025-01-06 04:36:40|45.14|44.96|45.12|44.94|45.14|44.96|45.12|44.94|3
1736138210000|2025-01-06 04:36:50|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736138220000|2025-01-06 04:37:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736138230000|2025-01-06 04:37:10|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736138240000|2025-01-06 04:37:20|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736138250000|2025-01-06 04:37:30|45.18|45|45.18|45|45.18|45|45.18|45|1
1736138280000|2025-01-06 04:38:00|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736138290000|2025-01-06 04:38:10|45.18|45|45.15|44.97|45.18|45|45.15|44.97|4
1736138300000|2025-01-06 04:38:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736138320000|2025-01-06 04:38:40|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736138330000|2025-01-06 04:38:50|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1736138340000|2025-01-06 04:39:00|45.18|45|45.18|45|45.18|45|45.18|45|1
1736138370000|2025-01-06 04:39:30|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|4
1736138380000|2025-01-06 04:39:40|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|4
1736138400000|2025-01-06 04:40:00|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736138410000|2025-01-06 04:40:10|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736138430000|2025-01-06 04:40:30|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736138440000|2025-01-06 04:40:40|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736138450000|2025-01-06 04:40:50|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|4
1736138460000|2025-01-06 04:41:00|45.13|44.95|45.1|44.92|45.13|44.95|45.1|44.92|4
1736138470000|2025-01-06 04:41:10|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736138480000|2025-01-06 04:41:20|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736138490000|2025-01-06 04:41:30|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736138510000|2025-01-06 04:41:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736138540000|2025-01-06 04:42:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736138550000|2025-01-06 04:42:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736138560000|2025-01-06 04:42:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736138580000|2025-01-06 04:43:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736138590000|2025-01-06 04:43:10|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|5
1736138600000|2025-01-06 04:43:20|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736138620000|2025-01-06 04:43:40|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1736138630000|2025-01-06 04:43:50|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736138640000|2025-01-06 04:44:00|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1736138650000|2025-01-06 04:44:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736138660000|2025-01-06 04:44:20|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736138670000|2025-01-06 04:44:30|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736138680000|2025-01-06 04:44:40|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736138690000|2025-01-06 04:44:50|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736138700000|2025-01-06 04:45:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736138710000|2025-01-06 04:45:10|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736138720000|2025-01-06 04:45:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736138730000|2025-01-06 04:45:30|45.07|44.89|45.06|44.88|45.07|44.89|45.05|44.87|4
1736138760000|2025-01-06 04:46:00|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736138770000|2025-01-06 04:46:10|45.07|44.89|45.08|44.9|45.08|44.9|45.06|44.88|3
1736138780000|2025-01-06 04:46:20|45.07|44.89|45.04|44.86|45.07|44.89|45.04|44.86|4
1736138790000|2025-01-06 04:46:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736138800000|2025-01-06 04:46:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736138820000|2025-01-06 04:47:00|45.01|44.83|45.03|44.85|45.03|44.85|45|44.82|4
1736138830000|2025-01-06 04:47:10|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736138840000|2025-01-06 04:47:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736138850000|2025-01-06 04:47:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736138880000|2025-01-06 04:48:00|45.08|44.9|45.1|44.92|45.1|44.92|45.07|44.89|5
1736138910000|2025-01-06 04:48:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736138920000|2025-01-06 04:48:40|45.1|44.92|45.06|44.88|45.1|44.92|45.06|44.88|5
1736138930000|2025-01-06 04:48:50|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1736138940000|2025-01-06 04:49:00|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|4
1736138950000|2025-01-06 04:49:10|45.07|44.89|45.06|44.88|45.07|44.89|45.05|44.87|3
1736138960000|2025-01-06 04:49:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736138970000|2025-01-06 04:49:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736138980000|2025-01-06 04:49:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736138990000|2025-01-06 04:49:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736139000000|2025-01-06 04:50:00|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736139010000|2025-01-06 04:50:10|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736139020000|2025-01-06 04:50:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139030000|2025-01-06 04:50:30|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736139070000|2025-01-06 04:51:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736139080000|2025-01-06 04:51:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736139090000|2025-01-06 04:51:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736139100000|2025-01-06 04:51:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736139110000|2025-01-06 04:51:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736139120000|2025-01-06 04:52:00|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1736139140000|2025-01-06 04:52:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736139150000|2025-01-06 04:52:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736139170000|2025-01-06 04:52:50|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736139180000|2025-01-06 04:53:00|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736139190000|2025-01-06 04:53:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139200000|2025-01-06 04:53:20|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1736139210000|2025-01-06 04:53:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139220000|2025-01-06 04:53:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736139230000|2025-01-06 04:53:50|45.11|44.93|45.13|44.95|45.14|44.96|45.11|44.93|5
1736139250000|2025-01-06 04:54:10|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736139270000|2025-01-06 04:54:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736139280000|2025-01-06 04:54:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736139290000|2025-01-06 04:54:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736139300000|2025-01-06 04:55:00|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736139320000|2025-01-06 04:55:20|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1736139340000|2025-01-06 04:55:40|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736139360000|2025-01-06 04:56:00|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736139370000|2025-01-06 04:56:10|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736139390000|2025-01-06 04:56:30|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736139400000|2025-01-06 04:56:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736139410000|2025-01-06 04:56:50|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736139420000|2025-01-06 04:57:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736139440000|2025-01-06 04:57:20|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736139450000|2025-01-06 04:57:30|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736139480000|2025-01-06 04:58:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736139510000|2025-01-06 04:58:30|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736139520000|2025-01-06 04:58:40|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736139530000|2025-01-06 04:58:50|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736139540000|2025-01-06 04:59:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736139570000|2025-01-06 04:59:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736139600000|2025-01-06 05:00:00|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736139610000|2025-01-06 05:00:10|45.09|44.91|45.05|44.87|45.09|44.91|45.05|44.87|2
1736139660000|2025-01-06 05:01:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736139670000|2025-01-06 05:01:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736139680000|2025-01-06 05:01:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139690000|2025-01-06 05:01:30|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736139710000|2025-01-06 05:01:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736139740000|2025-01-06 05:02:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736139750000|2025-01-06 05:02:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736139760000|2025-01-06 05:02:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736139770000|2025-01-06 05:02:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139780000|2025-01-06 05:03:00|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736139790000|2025-01-06 05:03:10|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736139820000|2025-01-06 05:03:40|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736139850000|2025-01-06 05:04:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736139860000|2025-01-06 05:04:20|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736139870000|2025-01-06 05:04:30|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736139900000|2025-01-06 05:05:00|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736139910000|2025-01-06 05:05:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736139920000|2025-01-06 05:05:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736139940000|2025-01-06 05:05:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736139960000|2025-01-06 05:06:00|45.01|44.83|45.03|44.85|45.03|44.85|45.01|44.83|3
1736139970000|2025-01-06 05:06:10|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|3
1736139980000|2025-01-06 05:06:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736139990000|2025-01-06 05:06:30|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736140000000|2025-01-06 05:06:40|45.13|44.95|45.12|44.94|45.14|44.96|45.12|44.94|4
1736140010000|2025-01-06 05:06:50|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736140020000|2025-01-06 05:07:00|45.13|44.95|45.12|44.94|45.14|44.96|45.12|44.94|3
1736140040000|2025-01-06 05:07:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736140050000|2025-01-06 05:07:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736140060000|2025-01-06 05:07:40|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736140080000|2025-01-06 05:08:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736140090000|2025-01-06 05:08:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736140110000|2025-01-06 05:08:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736140120000|2025-01-06 05:08:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736140130000|2025-01-06 05:08:50|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1736140150000|2025-01-06 05:09:10|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736140170000|2025-01-06 05:09:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736140180000|2025-01-06 05:09:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736140190000|2025-01-06 05:09:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736140200000|2025-01-06 05:10:00|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736140220000|2025-01-06 05:10:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736140230000|2025-01-06 05:10:30|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736140240000|2025-01-06 05:10:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736140260000|2025-01-06 05:11:00|45.09|44.91|45.1|44.92|45.11|44.93|45.09|44.91|6
1736140270000|2025-01-06 05:11:10|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|5
1736140280000|2025-01-06 05:11:20|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|3
1736140290000|2025-01-06 05:11:30|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736140300000|2025-01-06 05:11:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736140310000|2025-01-06 05:11:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736140320000|2025-01-06 05:12:00|45.09|44.91|45.06|44.88|45.09|44.91|45.06|44.88|3
1736140330000|2025-01-06 05:12:10|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736140340000|2025-01-06 05:12:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736140350000|2025-01-06 05:12:30|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|3
1736140360000|2025-01-06 05:12:40|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|3
1736140370000|2025-01-06 05:12:50|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736140380000|2025-01-06 05:13:00|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736140410000|2025-01-06 05:13:30|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736140420000|2025-01-06 05:13:40|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736140430000|2025-01-06 05:13:50|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736140440000|2025-01-06 05:14:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736140450000|2025-01-06 05:14:10|44.93|44.75|44.89|44.71|44.93|44.75|44.89|44.71|5
1736140460000|2025-01-06 05:14:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736140470000|2025-01-06 05:14:30|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736140480000|2025-01-06 05:14:40|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|4
1736140490000|2025-01-06 05:14:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736140500000|2025-01-06 05:15:00|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736140510000|2025-01-06 05:15:10|44.91|44.73|44.91|44.73|44.92|44.74|44.91|44.73|3
1736140520000|2025-01-06 05:15:20|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736140540000|2025-01-06 05:15:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736140550000|2025-01-06 05:15:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736140560000|2025-01-06 05:16:00|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736140570000|2025-01-06 05:16:10|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|3
1736140600000|2025-01-06 05:16:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736140610000|2025-01-06 05:16:50|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736140620000|2025-01-06 05:17:00|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736140640000|2025-01-06 05:17:20|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736140650000|2025-01-06 05:17:30|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736140660000|2025-01-06 05:17:40|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736140680000|2025-01-06 05:18:00|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|5
1736140690000|2025-01-06 05:18:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736140700000|2025-01-06 05:18:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736140710000|2025-01-06 05:18:30|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|5
1736140720000|2025-01-06 05:18:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736140740000|2025-01-06 05:19:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736140790000|2025-01-06 05:19:50|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|4
1736140810000|2025-01-06 05:20:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736140820000|2025-01-06 05:20:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736140830000|2025-01-06 05:20:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736140840000|2025-01-06 05:20:40|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736140850000|2025-01-06 05:20:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736140860000|2025-01-06 05:21:00|44.94|44.76|44.97|44.79|44.97|44.79|44.94|44.76|4
1736140870000|2025-01-06 05:21:10|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736140880000|2025-01-06 05:21:20|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736140890000|2025-01-06 05:21:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736140900000|2025-01-06 05:21:40|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736140910000|2025-01-06 05:21:50|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736140920000|2025-01-06 05:22:00|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736140930000|2025-01-06 05:22:10|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736140940000|2025-01-06 05:22:20|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736140980000|2025-01-06 05:23:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736141010000|2025-01-06 05:23:30|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736141100000|2025-01-06 05:25:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736141140000|2025-01-06 05:25:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736141150000|2025-01-06 05:25:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736141160000|2025-01-06 05:26:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736141310000|2025-01-06 05:28:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736141320000|2025-01-06 05:28:40|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736141330000|2025-01-06 05:28:50|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|5
1736141420000|2025-01-06 05:30:20|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736141440000|2025-01-06 05:30:40|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736141450000|2025-01-06 05:30:50|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736141480000|2025-01-06 05:31:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736141490000|2025-01-06 05:31:30|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736141500000|2025-01-06 05:31:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736141510000|2025-01-06 05:31:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736141530000|2025-01-06 05:32:10|45.12|44.94|45.1|44.92|45.12|44.94|45.1|44.92|3
1736141540000|2025-01-06 05:32:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736141570000|2025-01-06 05:32:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736141580000|2025-01-06 05:33:00|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736141600000|2025-01-06 05:33:20|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|5
1736141610000|2025-01-06 05:33:30|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736141690000|2025-01-06 05:34:50|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1736141700000|2025-01-06 05:35:00|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1736141710000|2025-01-06 05:35:10|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736141720000|2025-01-06 05:35:20|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736141730000|2025-01-06 05:35:30|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736141750000|2025-01-06 05:35:50|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1736141760000|2025-01-06 05:36:00|45.03|44.85|45.02|44.84|45.04|44.86|45.02|44.84|4
1736141780000|2025-01-06 05:36:20|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736141790000|2025-01-06 05:36:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736141800000|2025-01-06 05:36:40|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1736141810000|2025-01-06 05:36:50|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|3
1736141820000|2025-01-06 05:37:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736141830000|2025-01-06 05:37:10|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|3
1736141850000|2025-01-06 05:37:30|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736141860000|2025-01-06 05:37:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736141880000|2025-01-06 05:38:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736141890000|2025-01-06 05:38:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736141900000|2025-01-06 05:38:20|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|3
1736141910000|2025-01-06 05:38:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736141920000|2025-01-06 05:38:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736141930000|2025-01-06 05:38:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736141940000|2025-01-06 05:39:00|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736141950000|2025-01-06 05:39:10|45|44.82|44.96|44.78|45|44.82|44.96|44.78|4
1736141960000|2025-01-06 05:39:20|44.95|44.77|44.91|44.73|44.95|44.77|44.91|44.73|5
1736141990000|2025-01-06 05:39:50|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736142000000|2025-01-06 05:40:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736142010000|2025-01-06 05:40:10|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736142040000|2025-01-06 05:40:40|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736142050000|2025-01-06 05:40:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736142060000|2025-01-06 05:41:00|44.96|44.78|45|44.82|45|44.82|44.96|44.78|3
1736142070000|2025-01-06 05:41:10|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736142080000|2025-01-06 05:41:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736142090000|2025-01-06 05:41:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1736142100000|2025-01-06 05:41:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736142120000|2025-01-06 05:42:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736142130000|2025-01-06 05:42:10|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736142140000|2025-01-06 05:42:20|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736142150000|2025-01-06 05:42:30|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736142160000|2025-01-06 05:42:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736142180000|2025-01-06 05:43:00|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1736142190000|2025-01-06 05:43:10|44.95|44.77|44.95|44.77|44.98|44.8|44.95|44.77|4
1736142200000|2025-01-06 05:43:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736142210000|2025-01-06 05:43:30|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736142220000|2025-01-06 05:43:40|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|5
1736142230000|2025-01-06 05:43:50|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736142240000|2025-01-06 05:44:00|44.89|44.71|44.85|44.67|44.89|44.71|44.85|44.67|4
1736142250000|2025-01-06 05:44:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736142260000|2025-01-06 05:44:20|44.85|44.67|44.85|44.67|44.86|44.68|44.85|44.67|3
1736142280000|2025-01-06 05:44:40|44.86|44.68|44.89|44.71|44.89|44.71|44.86|44.68|3
1736142300000|2025-01-06 05:45:00|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|5
1736142310000|2025-01-06 05:45:10|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736142320000|2025-01-06 05:45:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736142360000|2025-01-06 05:46:00|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736142380000|2025-01-06 05:46:20|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736142390000|2025-01-06 05:46:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736142410000|2025-01-06 05:46:50|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736142420000|2025-01-06 05:47:00|44.95|44.77|44.99|44.81|45|44.82|44.95|44.77|7
1736142430000|2025-01-06 05:47:10|45|44.82|44.99|44.81|45|44.82|44.99|44.81|4
1736142440000|2025-01-06 05:47:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|6
1736142450000|2025-01-06 05:47:30|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736142460000|2025-01-06 05:47:40|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|6
1736142470000|2025-01-06 05:47:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736142480000|2025-01-06 05:48:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736142490000|2025-01-06 05:48:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736142580000|2025-01-06 05:49:40|44.93|44.75|44.86|44.68|44.93|44.75|44.86|44.68|3
1736142590000|2025-01-06 05:49:50|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736142600000|2025-01-06 05:50:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736142630000|2025-01-06 05:50:30|44.86|44.68|44.86|44.68|44.87|44.69|44.86|44.68|3
1736142640000|2025-01-06 05:50:40|44.85|44.67|44.85|44.67|44.86|44.68|44.85|44.67|3
1736142670000|2025-01-06 05:51:10|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1736142680000|2025-01-06 05:51:20|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736142690000|2025-01-06 05:51:30|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736142710000|2025-01-06 05:51:50|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736142720000|2025-01-06 05:52:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736142730000|2025-01-06 05:52:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736142760000|2025-01-06 05:52:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736142790000|2025-01-06 05:53:10|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|4
1736142810000|2025-01-06 05:53:30|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736142820000|2025-01-06 05:53:40|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736142840000|2025-01-06 05:54:00|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736142850000|2025-01-06 05:54:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736142860000|2025-01-06 05:54:20|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736142890000|2025-01-06 05:54:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736142920000|2025-01-06 05:55:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736143000000|2025-01-06 05:56:40|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736143010000|2025-01-06 05:56:50|44.73|44.55|44.73|44.55|44.74|44.56|44.72|44.54|5
1736143020000|2025-01-06 05:57:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736143040000|2025-01-06 05:57:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736143080000|2025-01-06 05:58:00|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736143090000|2025-01-06 05:58:10|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736143100000|2025-01-06 05:58:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736143110000|2025-01-06 05:58:30|44.68|44.5|44.69|44.51|44.7|44.52|44.68|44.5|4
1736143120000|2025-01-06 05:58:40|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143140000|2025-01-06 05:59:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736143150000|2025-01-06 05:59:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143160000|2025-01-06 05:59:20|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|3
1736143170000|2025-01-06 05:59:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143180000|2025-01-06 05:59:40|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736143190000|2025-01-06 05:59:50|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|3
1736143200000|2025-01-06 06:00:00|44.68|44.5|44.71|44.53|44.71|44.53|44.68|44.5|4
1736143240000|2025-01-06 06:00:40|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736143250000|2025-01-06 06:00:50|44.71|44.53|44.7|44.52|44.71|44.53|44.69|44.51|4
1736143270000|2025-01-06 06:01:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736143290000|2025-01-06 06:01:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736143300000|2025-01-06 06:01:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736143320000|2025-01-06 06:02:00|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1736143350000|2025-01-06 06:02:30|44.74|44.56|44.78|44.6|44.78|44.6|44.74|44.56|5
1736143380000|2025-01-06 06:03:00|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736143390000|2025-01-06 06:03:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736143400000|2025-01-06 06:03:20|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736143410000|2025-01-06 06:03:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736143420000|2025-01-06 06:03:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736143460000|2025-01-06 06:04:20|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|3
1736143470000|2025-01-06 06:04:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736143480000|2025-01-06 06:04:40|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736143490000|2025-01-06 06:04:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736143500000|2025-01-06 06:05:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736143510000|2025-01-06 06:05:10|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736143540000|2025-01-06 06:05:40|44.85|44.67|44.85|44.67|44.85|44.67|44.84|44.66|3
1736143550000|2025-01-06 06:05:50|44.86|44.68|44.85|44.67|44.86|44.68|44.84|44.66|4
1736143570000|2025-01-06 06:06:10|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736143580000|2025-01-06 06:06:20|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736143590000|2025-01-06 06:06:30|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736143600000|2025-01-06 06:06:40|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|3
1736143610000|2025-01-06 06:06:50|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|4
1736143620000|2025-01-06 06:07:00|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|5
1736143630000|2025-01-06 06:07:10|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736143640000|2025-01-06 06:07:20|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736143650000|2025-01-06 06:07:30|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736143670000|2025-01-06 06:07:50|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736143690000|2025-01-06 06:08:10|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|5
1736143700000|2025-01-06 06:08:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143710000|2025-01-06 06:08:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736143780000|2025-01-06 06:09:40|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736143790000|2025-01-06 06:09:50|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736143800000|2025-01-06 06:10:00|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736143810000|2025-01-06 06:10:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736143820000|2025-01-06 06:10:20|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736143830000|2025-01-06 06:10:30|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736143840000|2025-01-06 06:10:40|44.71|44.53|44.72|44.54|44.73|44.55|44.71|44.53|4
1736143850000|2025-01-06 06:10:50|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1736143860000|2025-01-06 06:11:00|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736143870000|2025-01-06 06:11:10|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736143880000|2025-01-06 06:11:20|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736143890000|2025-01-06 06:11:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143900000|2025-01-06 06:11:40|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736143910000|2025-01-06 06:11:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736143930000|2025-01-06 06:12:10|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736143940000|2025-01-06 06:12:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736143960000|2025-01-06 06:12:40|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|3
1736143970000|2025-01-06 06:12:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736144000000|2025-01-06 06:13:20|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|5
1736144020000|2025-01-06 06:13:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736144060000|2025-01-06 06:14:20|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736144070000|2025-01-06 06:14:30|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736144100000|2025-01-06 06:15:00|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736144110000|2025-01-06 06:15:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736144120000|2025-01-06 06:15:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736144130000|2025-01-06 06:15:30|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|5
1736144140000|2025-01-06 06:15:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736144150000|2025-01-06 06:15:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736144170000|2025-01-06 06:16:10|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736144180000|2025-01-06 06:16:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736144190000|2025-01-06 06:16:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736144200000|2025-01-06 06:16:40|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|6
1736144220000|2025-01-06 06:17:00|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736144240000|2025-01-06 06:17:20|44.64|44.46|44.67|44.49|44.67|44.49|44.63|44.45|6
1736144250000|2025-01-06 06:17:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736144260000|2025-01-06 06:17:40|44.65|44.47|44.67|44.49|44.67|44.49|44.65|44.47|3
1736144280000|2025-01-06 06:18:00|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1736144290000|2025-01-06 06:18:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736144300000|2025-01-06 06:18:20|44.69|44.51|44.72|44.54|44.72|44.54|44.69|44.51|4
1736144320000|2025-01-06 06:18:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736144330000|2025-01-06 06:18:50|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736144350000|2025-01-06 06:19:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736144360000|2025-01-06 06:19:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736144370000|2025-01-06 06:19:30|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736144390000|2025-01-06 06:19:50|44.7|44.52|44.71|44.53|44.71|44.53|44.69|44.51|4
1736144400000|2025-01-06 06:20:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736144410000|2025-01-06 06:20:10|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736144420000|2025-01-06 06:20:20|44.76|44.58|44.77|44.59|44.78|44.6|44.76|44.58|4
1736144430000|2025-01-06 06:20:30|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|3
1736144440000|2025-01-06 06:20:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736144450000|2025-01-06 06:20:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736144460000|2025-01-06 06:21:00|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736144470000|2025-01-06 06:21:10|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|3
1736144480000|2025-01-06 06:21:20|44.77|44.59|44.82|44.64|44.82|44.64|44.77|44.59|5
1736144490000|2025-01-06 06:21:30|44.83|44.65|44.86|44.68|44.86|44.68|44.83|44.65|3
1736144500000|2025-01-06 06:21:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736144510000|2025-01-06 06:21:50|44.86|44.68|44.84|44.66|44.86|44.68|44.84|44.66|5
1736144520000|2025-01-06 06:22:00|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|3
1736144530000|2025-01-06 06:22:10|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|4
1736144540000|2025-01-06 06:22:20|44.84|44.66|44.83|44.65|44.85|44.67|44.83|44.65|4
1736144550000|2025-01-06 06:22:30|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736144560000|2025-01-06 06:22:40|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|5
1736144570000|2025-01-06 06:22:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736144580000|2025-01-06 06:23:00|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1736144590000|2025-01-06 06:23:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736144610000|2025-01-06 06:23:30|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736144630000|2025-01-06 06:23:50|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736144640000|2025-01-06 06:24:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736144670000|2025-01-06 06:24:30|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1736144680000|2025-01-06 06:24:40|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736144690000|2025-01-06 06:24:50|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736144700000|2025-01-06 06:25:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736144730000|2025-01-06 06:25:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736144760000|2025-01-06 06:26:00|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|2
1736144770000|2025-01-06 06:26:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736144780000|2025-01-06 06:26:20|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736144790000|2025-01-06 06:26:30|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736144820000|2025-01-06 06:27:00|44.8|44.62|44.77|44.59|44.8|44.62|44.76|44.58|5
1736144830000|2025-01-06 06:27:10|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736144840000|2025-01-06 06:27:20|44.81|44.63|44.82|44.64|44.83|44.65|44.81|44.63|4
1736144850000|2025-01-06 06:27:30|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736144860000|2025-01-06 06:27:40|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736144870000|2025-01-06 06:27:50|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736144880000|2025-01-06 06:28:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736144890000|2025-01-06 06:28:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736144930000|2025-01-06 06:28:50|44.86|44.68|44.88|44.7|44.88|44.7|44.86|44.68|3
1736144940000|2025-01-06 06:29:00|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|4
1736144950000|2025-01-06 06:29:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736144970000|2025-01-06 06:29:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736144980000|2025-01-06 06:29:40|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736144990000|2025-01-06 06:29:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736145000000|2025-01-06 06:30:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736145010000|2025-01-06 06:30:10|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|4
1736145020000|2025-01-06 06:30:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736145040000|2025-01-06 06:30:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736145050000|2025-01-06 06:30:50|44.98|44.8|44.98|44.8|44.98|44.8|44.97|44.79|3
1736145060000|2025-01-06 06:31:00|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736145070000|2025-01-06 06:31:10|45.01|44.83|45.03|44.85|45.03|44.85|45.01|44.83|3
1736145080000|2025-01-06 06:31:20|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736145090000|2025-01-06 06:31:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736145120000|2025-01-06 06:32:00|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736145130000|2025-01-06 06:32:10|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736145160000|2025-01-06 06:32:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736145180000|2025-01-06 06:33:00|45.01|44.83|45.01|44.83|45.02|44.84|45|44.82|5
1736145190000|2025-01-06 06:33:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736145200000|2025-01-06 06:33:20|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736145210000|2025-01-06 06:33:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736145240000|2025-01-06 06:34:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736145250000|2025-01-06 06:34:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736145260000|2025-01-06 06:34:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736145270000|2025-01-06 06:34:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736145280000|2025-01-06 06:34:40|45|44.82|44.98|44.8|45|44.82|44.98|44.8|3
1736145290000|2025-01-06 06:34:50|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736145300000|2025-01-06 06:35:00|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|3
1736145310000|2025-01-06 06:35:10|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|4
1736145330000|2025-01-06 06:35:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736145340000|2025-01-06 06:35:40|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|4
1736145360000|2025-01-06 06:36:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736145380000|2025-01-06 06:36:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736145390000|2025-01-06 06:36:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736145400000|2025-01-06 06:36:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736145410000|2025-01-06 06:36:50|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736145420000|2025-01-06 06:37:00|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736145430000|2025-01-06 06:37:10|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|4
1736145440000|2025-01-06 06:37:20|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|5
1736145450000|2025-01-06 06:37:30|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736145470000|2025-01-06 06:37:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736145490000|2025-01-06 06:38:10|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736145510000|2025-01-06 06:38:30|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736145520000|2025-01-06 06:38:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736145540000|2025-01-06 06:39:00|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1736145550000|2025-01-06 06:39:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736145560000|2025-01-06 06:39:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1736145570000|2025-01-06 06:39:30|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|5
1736145590000|2025-01-06 06:39:50|44.94|44.76|44.89|44.71|44.94|44.76|44.89|44.71|3
1736145600000|2025-01-06 06:40:00|44.9|44.72|44.91|44.73|44.93|44.75|44.9|44.72|4
1736145610000|2025-01-06 06:40:10|44.94|44.76|44.94|44.76|44.95|44.77|44.94|44.76|3
1736145620000|2025-01-06 06:40:20|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736145630000|2025-01-06 06:40:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736145640000|2025-01-06 06:40:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736145650000|2025-01-06 06:40:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1736145660000|2025-01-06 06:41:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736145670000|2025-01-06 06:41:10|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736145680000|2025-01-06 06:41:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736145710000|2025-01-06 06:41:50|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736145720000|2025-01-06 06:42:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736145730000|2025-01-06 06:42:10|44.94|44.76|44.96|44.78|44.96|44.78|44.94|44.76|3
1736145820000|2025-01-06 06:43:40|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736145920000|2025-01-06 06:45:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736145930000|2025-01-06 06:45:30|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736145970000|2025-01-06 06:46:10|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736146020000|2025-01-06 06:47:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736146040000|2025-01-06 06:47:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736146050000|2025-01-06 06:47:30|45|44.82|44.98|44.8|45|44.82|44.97|44.79|6
1736146060000|2025-01-06 06:47:40|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|3
1736146070000|2025-01-06 06:47:50|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736146100000|2025-01-06 06:48:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736146110000|2025-01-06 06:48:30|44.97|44.79|44.95|44.77|44.97|44.79|44.95|44.77|3
1736146120000|2025-01-06 06:48:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736146150000|2025-01-06 06:49:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736146160000|2025-01-06 06:49:20|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736146170000|2025-01-06 06:49:30|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736146190000|2025-01-06 06:49:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736146200000|2025-01-06 06:50:00|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736146210000|2025-01-06 06:50:10|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736146220000|2025-01-06 06:50:20|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|3
1736146230000|2025-01-06 06:50:30|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736146240000|2025-01-06 06:50:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736146250000|2025-01-06 06:50:50|45|44.82|45|44.82|45|44.82|45|44.82|1
1736146270000|2025-01-06 06:51:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736146280000|2025-01-06 06:51:20|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736146290000|2025-01-06 06:51:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736146300000|2025-01-06 06:51:40|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736146310000|2025-01-06 06:51:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736146320000|2025-01-06 06:52:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736146330000|2025-01-06 06:52:10|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|4
1736146340000|2025-01-06 06:52:20|44.97|44.79|44.97|44.79|44.97|44.79|44.96|44.78|5
1736146350000|2025-01-06 06:52:30|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736146360000|2025-01-06 06:52:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736146380000|2025-01-06 06:53:00|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736146390000|2025-01-06 06:53:10|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1736146440000|2025-01-06 06:54:00|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736146480000|2025-01-06 06:54:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736146510000|2025-01-06 06:55:10|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|5
1736146520000|2025-01-06 06:55:20|45.02|44.84|45.04|44.86|45.05|44.87|45.02|44.84|6
1736146530000|2025-01-06 06:55:30|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1736146540000|2025-01-06 06:55:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736146580000|2025-01-06 06:56:20|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736146600000|2025-01-06 06:56:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736146610000|2025-01-06 06:56:50|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1736146620000|2025-01-06 06:57:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736146630000|2025-01-06 06:57:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736146640000|2025-01-06 06:57:20|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736146660000|2025-01-06 06:57:40|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|5
1736146670000|2025-01-06 06:57:50|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736146680000|2025-01-06 06:58:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736146690000|2025-01-06 06:58:10|45.06|44.88|45.06|44.88|45.07|44.89|45.05|44.87|5
1736146700000|2025-01-06 06:58:20|45.05|44.87|45.05|44.87|45.06|44.88|45.05|44.87|3
1736146710000|2025-01-06 06:58:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736146730000|2025-01-06 06:58:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736146770000|2025-01-06 06:59:30|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736146790000|2025-01-06 06:59:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736146810000|2025-01-06 07:00:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736146820000|2025-01-06 07:00:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736146840000|2025-01-06 07:00:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736146860000|2025-01-06 07:01:00|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736146880000|2025-01-06 07:01:20|45.13|44.95|45.17|44.99|45.17|44.99|45.13|44.95|3
1736146890000|2025-01-06 07:01:30|45.18|45|45.18|45|45.18|45|45.18|45|1
1736146900000|2025-01-06 07:01:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736146910000|2025-01-06 07:01:50|45.18|45|45.18|45|45.18|45|45.18|45|1
1736146930000|2025-01-06 07:02:10|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1736146980000|2025-01-06 07:03:00|45.2|45.02|45.16|44.98|45.2|45.02|45.16|44.98|3
1736146990000|2025-01-06 07:03:10|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736147000000|2025-01-06 07:03:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736147010000|2025-01-06 07:03:30|45.14|44.96|45.09|44.91|45.14|44.96|45.08|44.9|6
1736147020000|2025-01-06 07:03:40|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736147030000|2025-01-06 07:03:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736147040000|2025-01-06 07:04:00|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|3
1736147050000|2025-01-06 07:04:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736147060000|2025-01-06 07:04:20|45.09|44.91|45.07|44.89|45.09|44.91|45.06|44.88|8
1736147070000|2025-01-06 07:04:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736147080000|2025-01-06 07:04:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736147090000|2025-01-06 07:04:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736147100000|2025-01-06 07:05:00|45.04|44.86|45.04|44.86|45.05|44.87|45.04|44.86|3
1736147110000|2025-01-06 07:05:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736147120000|2025-01-06 07:05:20|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736147130000|2025-01-06 07:05:30|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736147140000|2025-01-06 07:05:40|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736147160000|2025-01-06 07:06:00|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736147170000|2025-01-06 07:06:10|44.98|44.8|44.94|44.76|44.98|44.8|44.94|44.76|5
1736147180000|2025-01-06 07:06:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736147190000|2025-01-06 07:06:30|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736147200000|2025-01-06 07:06:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|4
1736147210000|2025-01-06 07:06:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736147220000|2025-01-06 07:07:00|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736147240000|2025-01-06 07:07:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736147250000|2025-01-06 07:07:30|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736147260000|2025-01-06 07:07:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736147270000|2025-01-06 07:07:50|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736147280000|2025-01-06 07:08:00|44.96|44.78|44.96|44.78|44.96|44.78|44.95|44.77|5
1736147290000|2025-01-06 07:08:10|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|4
1736147300000|2025-01-06 07:08:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736147310000|2025-01-06 07:08:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736147330000|2025-01-06 07:08:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736147340000|2025-01-06 07:09:00|45.03|44.85|45.06|44.88|45.06|44.88|45.03|44.85|4
1736147350000|2025-01-06 07:09:10|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736147360000|2025-01-06 07:09:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736147370000|2025-01-06 07:09:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736147390000|2025-01-06 07:09:50|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736147400000|2025-01-06 07:10:00|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736147410000|2025-01-06 07:10:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736147430000|2025-01-06 07:10:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736147440000|2025-01-06 07:10:40|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736147460000|2025-01-06 07:11:00|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736147490000|2025-01-06 07:11:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736147500000|2025-01-06 07:11:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736147510000|2025-01-06 07:11:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736147540000|2025-01-06 07:12:20|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1736147550000|2025-01-06 07:12:30|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1736147560000|2025-01-06 07:12:40|45.04|44.86|45.02|44.84|45.05|44.87|45.02|44.84|7
1736147570000|2025-01-06 07:12:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736147580000|2025-01-06 07:13:00|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736147590000|2025-01-06 07:13:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736147600000|2025-01-06 07:13:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736147610000|2025-01-06 07:13:30|44.98|44.8|44.94|44.76|44.98|44.8|44.94|44.76|5
1736147620000|2025-01-06 07:13:40|44.93|44.75|44.95|44.77|44.95|44.77|44.93|44.75|3
1736147630000|2025-01-06 07:13:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736147640000|2025-01-06 07:14:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736147650000|2025-01-06 07:14:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736147660000|2025-01-06 07:14:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|6
1736147670000|2025-01-06 07:14:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736147680000|2025-01-06 07:14:40|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736147700000|2025-01-06 07:15:00|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736147710000|2025-01-06 07:15:10|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736147720000|2025-01-06 07:15:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736147730000|2025-01-06 07:15:30|44.95|44.77|45|44.82|45|44.82|44.95|44.77|6
1736147740000|2025-01-06 07:15:40|44.99|44.81|45.02|44.84|45.02|44.84|44.99|44.81|3
1736147760000|2025-01-06 07:16:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736147770000|2025-01-06 07:16:10|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736147780000|2025-01-06 07:16:20|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|5
1736147800000|2025-01-06 07:16:40|44.99|44.81|44.97|44.79|44.99|44.81|44.97|44.79|5
1736147810000|2025-01-06 07:16:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736147820000|2025-01-06 07:17:00|44.99|44.81|45.01|44.83|45.01|44.83|44.98|44.8|6
1736147830000|2025-01-06 07:17:10|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|4
1736147840000|2025-01-06 07:17:20|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736147850000|2025-01-06 07:17:30|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1736147890000|2025-01-06 07:18:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736147900000|2025-01-06 07:18:20|44.99|44.81|44.98|44.8|45|44.82|44.98|44.8|3
1736147910000|2025-01-06 07:18:30|44.99|44.81|44.98|44.8|45|44.82|44.98|44.8|4
1736147920000|2025-01-06 07:18:40|44.99|44.81|44.94|44.76|44.99|44.81|44.94|44.76|6
1736147930000|2025-01-06 07:18:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736147940000|2025-01-06 07:19:00|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736147950000|2025-01-06 07:19:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736147960000|2025-01-06 07:19:20|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736147970000|2025-01-06 07:19:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736147980000|2025-01-06 07:19:40|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736147990000|2025-01-06 07:19:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736148000000|2025-01-06 07:20:00|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|4
1736148010000|2025-01-06 07:20:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736148020000|2025-01-06 07:20:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736148030000|2025-01-06 07:20:30|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1736148040000|2025-01-06 07:20:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736148050000|2025-01-06 07:20:50|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|3
1736148080000|2025-01-06 07:21:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736148090000|2025-01-06 07:21:30|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736148100000|2025-01-06 07:21:40|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736148110000|2025-01-06 07:21:50|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736148150000|2025-01-06 07:22:30|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736148170000|2025-01-06 07:22:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736148180000|2025-01-06 07:23:00|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736148210000|2025-01-06 07:23:30|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736148230000|2025-01-06 07:23:50|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736148240000|2025-01-06 07:24:00|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|3
1736148250000|2025-01-06 07:24:10|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736148260000|2025-01-06 07:24:20|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|4
1736148280000|2025-01-06 07:24:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736148290000|2025-01-06 07:24:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736148300000|2025-01-06 07:25:00|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736148310000|2025-01-06 07:25:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736148320000|2025-01-06 07:25:20|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736148340000|2025-01-06 07:25:40|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736148350000|2025-01-06 07:25:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736148360000|2025-01-06 07:26:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736148380000|2025-01-06 07:26:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736148390000|2025-01-06 07:26:30|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736148400000|2025-01-06 07:26:40|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736148410000|2025-01-06 07:26:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736148440000|2025-01-06 07:27:20|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736148520000|2025-01-06 07:28:40|44.83|44.65|44.8|44.62|44.83|44.65|44.8|44.62|5
1736148530000|2025-01-06 07:28:50|44.79|44.61|44.79|44.61|44.8|44.62|44.79|44.61|3
1736148540000|2025-01-06 07:29:00|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736148550000|2025-01-06 07:29:10|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736148570000|2025-01-06 07:29:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736148580000|2025-01-06 07:29:40|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736148590000|2025-01-06 07:29:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736148600000|2025-01-06 07:30:00|44.81|44.63|44.81|44.63|44.81|44.63|44.8|44.62|5
1736148620000|2025-01-06 07:30:20|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736148630000|2025-01-06 07:30:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736148640000|2025-01-06 07:30:40|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736148650000|2025-01-06 07:30:50|44.86|44.68|44.88|44.7|44.88|44.7|44.86|44.68|3
1736148660000|2025-01-06 07:31:00|44.89|44.71|44.92|44.74|44.92|44.74|44.89|44.71|4
1736148680000|2025-01-06 07:31:20|44.9|44.72|44.9|44.72|44.91|44.73|44.9|44.72|3
1736148690000|2025-01-06 07:31:30|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|3
1736148720000|2025-01-06 07:32:00|44.88|44.7|44.85|44.67|44.88|44.7|44.85|44.67|4
1736148730000|2025-01-06 07:32:10|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1736148740000|2025-01-06 07:32:20|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736148750000|2025-01-06 07:32:30|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736148770000|2025-01-06 07:32:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736148790000|2025-01-06 07:33:10|44.91|44.73|44.9|44.72|44.91|44.73|44.89|44.71|8
1736148800000|2025-01-06 07:33:20|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736148810000|2025-01-06 07:33:30|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736148820000|2025-01-06 07:33:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736148830000|2025-01-06 07:33:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736148840000|2025-01-06 07:34:00|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736148850000|2025-01-06 07:34:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736148870000|2025-01-06 07:34:30|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|4
1736148880000|2025-01-06 07:34:40|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736148890000|2025-01-06 07:34:50|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736148900000|2025-01-06 07:35:00|44.89|44.71|44.88|44.7|44.9|44.72|44.88|44.7|4
1736148910000|2025-01-06 07:35:10|44.87|44.69|44.86|44.68|44.88|44.7|44.86|44.68|4
1736148920000|2025-01-06 07:35:20|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736148940000|2025-01-06 07:35:40|44.84|44.66|44.83|44.65|44.85|44.67|44.83|44.65|4
1736148950000|2025-01-06 07:35:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736148970000|2025-01-06 07:36:10|44.81|44.63|44.77|44.59|44.81|44.63|44.77|44.59|4
1736148980000|2025-01-06 07:36:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149000000|2025-01-06 07:36:40|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|4
1736149020000|2025-01-06 07:37:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736149030000|2025-01-06 07:37:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736149040000|2025-01-06 07:37:20|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736149050000|2025-01-06 07:37:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|4
1736149060000|2025-01-06 07:37:40|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|4
1736149070000|2025-01-06 07:37:50|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736149080000|2025-01-06 07:38:00|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149180000|2025-01-06 07:39:40|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736149190000|2025-01-06 07:39:50|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736149200000|2025-01-06 07:40:00|44.73|44.55|44.7|44.52|44.73|44.55|44.7|44.52|4
1736149220000|2025-01-06 07:40:20|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736149230000|2025-01-06 07:40:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736149250000|2025-01-06 07:40:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736149260000|2025-01-06 07:41:00|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736149270000|2025-01-06 07:41:10|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736149310000|2025-01-06 07:41:50|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736149320000|2025-01-06 07:42:00|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736149330000|2025-01-06 07:42:10|44.69|44.51|44.67|44.49|44.69|44.51|44.67|44.49|3
1736149340000|2025-01-06 07:42:20|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736149350000|2025-01-06 07:42:30|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736149360000|2025-01-06 07:42:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736149380000|2025-01-06 07:43:00|44.72|44.54|44.74|44.56|44.74|44.56|44.72|44.54|3
1736149410000|2025-01-06 07:43:30|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736149440000|2025-01-06 07:44:00|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736149450000|2025-01-06 07:44:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736149460000|2025-01-06 07:44:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736149470000|2025-01-06 07:44:30|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736149480000|2025-01-06 07:44:40|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736149490000|2025-01-06 07:44:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149500000|2025-01-06 07:45:00|44.75|44.57|44.76|44.58|44.76|44.58|44.74|44.56|3
1736149510000|2025-01-06 07:45:10|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1736149520000|2025-01-06 07:45:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149530000|2025-01-06 07:45:30|44.75|44.57|44.75|44.57|44.76|44.58|44.75|44.57|3
1736149540000|2025-01-06 07:45:40|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149550000|2025-01-06 07:45:50|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736149590000|2025-01-06 07:46:30|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736149600000|2025-01-06 07:46:40|44.8|44.62|44.77|44.59|44.8|44.62|44.77|44.59|3
1736149610000|2025-01-06 07:46:50|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736149650000|2025-01-06 07:47:30|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736149670000|2025-01-06 07:47:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736149680000|2025-01-06 07:48:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736149690000|2025-01-06 07:48:10|44.78|44.6|44.74|44.56|44.78|44.6|44.74|44.56|5
1736149700000|2025-01-06 07:48:20|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736149720000|2025-01-06 07:48:40|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736149740000|2025-01-06 07:49:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736149750000|2025-01-06 07:49:10|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1736149760000|2025-01-06 07:49:20|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736149780000|2025-01-06 07:49:40|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736149790000|2025-01-06 07:49:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736149800000|2025-01-06 07:50:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736149810000|2025-01-06 07:50:10|44.73|44.55|44.7|44.52|44.73|44.55|44.7|44.52|6
1736149820000|2025-01-06 07:50:20|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736149830000|2025-01-06 07:50:30|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736149840000|2025-01-06 07:50:40|44.76|44.58|44.77|44.59|44.77|44.59|44.76|44.58|2
1736149850000|2025-01-06 07:50:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736149860000|2025-01-06 07:51:00|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736149870000|2025-01-06 07:51:10|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|5
1736149880000|2025-01-06 07:51:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736149890000|2025-01-06 07:51:30|44.71|44.53|44.66|44.48|44.71|44.53|44.66|44.48|5
1736149900000|2025-01-06 07:51:40|44.65|44.47|44.55|44.37|44.65|44.47|44.55|44.37|8
1736149920000|2025-01-06 07:52:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736149930000|2025-01-06 07:52:10|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736149940000|2025-01-06 07:52:20|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736149950000|2025-01-06 07:52:30|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736149970000|2025-01-06 07:52:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736149980000|2025-01-06 07:53:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736149990000|2025-01-06 07:53:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736150000000|2025-01-06 07:53:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736150040000|2025-01-06 07:54:00|44.57|44.39|44.57|44.39|44.58|44.4|44.57|44.39|3
1736150050000|2025-01-06 07:54:10|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|5
1736150060000|2025-01-06 07:54:20|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736150080000|2025-01-06 07:54:40|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1736150090000|2025-01-06 07:54:50|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736150100000|2025-01-06 07:55:00|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736150110000|2025-01-06 07:55:10|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|3
1736150120000|2025-01-06 07:55:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736150140000|2025-01-06 07:55:40|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1736150150000|2025-01-06 07:55:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736150160000|2025-01-06 07:56:00|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736150170000|2025-01-06 07:56:10|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736150190000|2025-01-06 07:56:30|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736150200000|2025-01-06 07:56:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736150210000|2025-01-06 07:56:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736150230000|2025-01-06 07:57:10|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736150250000|2025-01-06 07:57:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736150260000|2025-01-06 07:57:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736150270000|2025-01-06 07:57:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736150280000|2025-01-06 07:58:00|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736150310000|2025-01-06 07:58:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736150320000|2025-01-06 07:58:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736150330000|2025-01-06 07:58:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736150340000|2025-01-06 07:59:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736150350000|2025-01-06 07:59:10|44.56|44.38|44.58|44.4|44.58|44.4|44.56|44.38|3
1736150360000|2025-01-06 07:59:20|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736150380000|2025-01-06 07:59:40|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1736150390000|2025-01-06 07:59:50|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|3
1736150400000|2025-01-06 08:00:00|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736150410000|2025-01-06 08:00:10|44.56|44.38|44.58|44.4|44.58|44.4|44.56|44.38|3
1736150420000|2025-01-06 08:00:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736150440000|2025-01-06 08:00:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736150450000|2025-01-06 08:00:50|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736150460000|2025-01-06 08:01:00|44.63|44.45|44.66|44.48|44.66|44.48|44.63|44.45|3
1736150470000|2025-01-06 08:01:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736150480000|2025-01-06 08:01:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736150490000|2025-01-06 08:01:30|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736150500000|2025-01-06 08:01:40|44.69|44.51|44.69|44.51|44.7|44.52|44.69|44.51|3
1736150510000|2025-01-06 08:01:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736150520000|2025-01-06 08:02:00|44.71|44.53|44.74|44.56|44.74|44.56|44.71|44.53|4
1736150530000|2025-01-06 08:02:10|44.76|44.58|44.72|44.54|44.77|44.59|44.72|44.54|5
1736150540000|2025-01-06 08:02:20|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736150550000|2025-01-06 08:02:30|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736150560000|2025-01-06 08:02:40|44.75|44.57|44.74|44.56|44.76|44.58|44.74|44.56|4
1736150570000|2025-01-06 08:02:50|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736150580000|2025-01-06 08:03:00|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736150590000|2025-01-06 08:03:10|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736150600000|2025-01-06 08:03:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736150610000|2025-01-06 08:03:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736150620000|2025-01-06 08:03:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736150630000|2025-01-06 08:03:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736150640000|2025-01-06 08:04:00|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736150650000|2025-01-06 08:04:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736150660000|2025-01-06 08:04:20|44.7|44.52|44.65|44.47|44.7|44.52|44.65|44.47|6
1736150670000|2025-01-06 08:04:30|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736150680000|2025-01-06 08:04:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736150700000|2025-01-06 08:05:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736150720000|2025-01-06 08:05:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736150730000|2025-01-06 08:05:30|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736150740000|2025-01-06 08:05:40|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736150750000|2025-01-06 08:05:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736150760000|2025-01-06 08:06:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736150770000|2025-01-06 08:06:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736150780000|2025-01-06 08:06:20|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736150790000|2025-01-06 08:06:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736150800000|2025-01-06 08:06:40|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|4
1736150820000|2025-01-06 08:07:00|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736150840000|2025-01-06 08:07:20|44.65|44.47|44.65|44.47|44.67|44.49|44.65|44.47|3
1736150850000|2025-01-06 08:07:30|44.66|44.48|44.68|44.5|44.68|44.5|44.66|44.48|3
1736150860000|2025-01-06 08:07:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|4
1736150870000|2025-01-06 08:07:50|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736150880000|2025-01-06 08:08:00|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736150890000|2025-01-06 08:08:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736150910000|2025-01-06 08:08:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736150950000|2025-01-06 08:09:10|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736150970000|2025-01-06 08:09:30|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736150980000|2025-01-06 08:09:40|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736150990000|2025-01-06 08:09:50|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736151010000|2025-01-06 08:10:10|44.65|44.47|44.64|44.46|44.66|44.48|44.64|44.46|4
1736151020000|2025-01-06 08:10:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736151030000|2025-01-06 08:10:30|44.61|44.43|44.61|44.43|44.62|44.44|44.6|44.42|5
1736151040000|2025-01-06 08:10:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736151050000|2025-01-06 08:10:50|44.64|44.46|44.68|44.5|44.68|44.5|44.64|44.46|4
1736151060000|2025-01-06 08:11:00|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736151070000|2025-01-06 08:11:10|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736151090000|2025-01-06 08:11:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736151100000|2025-01-06 08:11:40|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736151110000|2025-01-06 08:11:50|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1736151130000|2025-01-06 08:12:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736151140000|2025-01-06 08:12:20|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736151150000|2025-01-06 08:12:30|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|2
1736151160000|2025-01-06 08:12:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736151170000|2025-01-06 08:12:50|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736151190000|2025-01-06 08:13:10|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736151200000|2025-01-06 08:13:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736151210000|2025-01-06 08:13:30|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|2
1736151220000|2025-01-06 08:13:40|44.6|44.42|44.61|44.43|44.62|44.44|44.6|44.42|4
1736151230000|2025-01-06 08:13:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736151240000|2025-01-06 08:14:00|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1736151250000|2025-01-06 08:14:10|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|3
1736151270000|2025-01-06 08:14:30|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736151290000|2025-01-06 08:14:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736151300000|2025-01-06 08:15:00|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736151310000|2025-01-06 08:15:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736151350000|2025-01-06 08:15:50|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736151410000|2025-01-06 08:16:50|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736151420000|2025-01-06 08:17:00|44.7|44.52|44.74|44.56|44.74|44.56|44.7|44.52|4
1736151490000|2025-01-06 08:18:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736151500000|2025-01-06 08:18:20|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|5
1736151510000|2025-01-06 08:18:30|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736151520000|2025-01-06 08:18:40|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736151540000|2025-01-06 08:19:00|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736151550000|2025-01-06 08:19:10|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736151570000|2025-01-06 08:19:30|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736151580000|2025-01-06 08:19:40|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1736151600000|2025-01-06 08:20:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736151610000|2025-01-06 08:20:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736151640000|2025-01-06 08:20:40|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736151650000|2025-01-06 08:20:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736151670000|2025-01-06 08:21:10|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736151680000|2025-01-06 08:21:20|44.73|44.55|44.71|44.53|44.73|44.55|44.71|44.53|3
1736151710000|2025-01-06 08:21:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736151720000|2025-01-06 08:22:00|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736151730000|2025-01-06 08:22:10|44.72|44.54|44.73|44.55|44.73|44.55|44.72|44.54|2
1736151750000|2025-01-06 08:22:30|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736151760000|2025-01-06 08:22:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736151780000|2025-01-06 08:23:00|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736151800000|2025-01-06 08:23:20|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736151810000|2025-01-06 08:23:30|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736151820000|2025-01-06 08:23:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736151830000|2025-01-06 08:23:50|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736151840000|2025-01-06 08:24:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736151850000|2025-01-06 08:24:10|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736151860000|2025-01-06 08:24:20|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736151870000|2025-01-06 08:24:30|44.71|44.53|44.66|44.48|44.71|44.53|44.66|44.48|7
1736151880000|2025-01-06 08:24:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736151890000|2025-01-06 08:24:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736151910000|2025-01-06 08:25:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736151930000|2025-01-06 08:25:30|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1736151940000|2025-01-06 08:25:40|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736151950000|2025-01-06 08:25:50|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736151960000|2025-01-06 08:26:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736151980000|2025-01-06 08:26:20|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736151990000|2025-01-06 08:26:30|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736152000000|2025-01-06 08:26:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736152010000|2025-01-06 08:26:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736152020000|2025-01-06 08:27:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736152030000|2025-01-06 08:27:10|44.67|44.49|44.69|44.51|44.69|44.51|44.67|44.49|3
1736152040000|2025-01-06 08:27:20|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736152070000|2025-01-06 08:27:50|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|2
1736152080000|2025-01-06 08:28:00|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736152090000|2025-01-06 08:28:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736152100000|2025-01-06 08:28:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|6
1736152110000|2025-01-06 08:28:30|44.71|44.53|44.69|44.51|44.71|44.53|44.69|44.51|3
1736152120000|2025-01-06 08:28:40|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736152150000|2025-01-06 08:29:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736152170000|2025-01-06 08:29:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|4
1736152180000|2025-01-06 08:29:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736152190000|2025-01-06 08:29:50|44.7|44.52|44.7|44.52|44.7|44.52|44.69|44.51|3
1736152200000|2025-01-06 08:30:00|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|2
1736152210000|2025-01-06 08:30:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736152230000|2025-01-06 08:30:30|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1736152240000|2025-01-06 08:30:40|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736152260000|2025-01-06 08:31:00|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1736152270000|2025-01-06 08:31:10|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|3
1736152280000|2025-01-06 08:31:20|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|5
1736152290000|2025-01-06 08:31:30|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|3
1736152300000|2025-01-06 08:31:40|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|3
1736152320000|2025-01-06 08:32:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736152360000|2025-01-06 08:32:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736152370000|2025-01-06 08:32:50|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736152380000|2025-01-06 08:33:00|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736152390000|2025-01-06 08:33:10|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|3
1736152400000|2025-01-06 08:33:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736152410000|2025-01-06 08:33:30|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736152420000|2025-01-06 08:33:40|44.59|44.41|44.58|44.4|44.59|44.41|44.57|44.39|4
1736152430000|2025-01-06 08:33:50|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736152440000|2025-01-06 08:34:00|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736152450000|2025-01-06 08:34:10|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1736152460000|2025-01-06 08:34:20|44.54|44.36|44.52|44.34|44.54|44.36|44.51|44.33|4
1736152470000|2025-01-06 08:34:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736152480000|2025-01-06 08:34:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736152490000|2025-01-06 08:34:50|44.56|44.38|44.55|44.37|44.56|44.38|44.54|44.36|4
1736152500000|2025-01-06 08:35:00|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|5
1736152510000|2025-01-06 08:35:10|44.53|44.35|44.48|44.3|44.53|44.35|44.48|44.3|5
1736152520000|2025-01-06 08:35:20|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736152530000|2025-01-06 08:35:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736152540000|2025-01-06 08:35:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736152550000|2025-01-06 08:35:50|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736152560000|2025-01-06 08:36:00|44.49|44.31|44.51|44.33|44.51|44.33|44.49|44.31|5
1736152570000|2025-01-06 08:36:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736152580000|2025-01-06 08:36:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736152590000|2025-01-06 08:36:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736152600000|2025-01-06 08:36:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736152610000|2025-01-06 08:36:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736152630000|2025-01-06 08:37:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736152670000|2025-01-06 08:37:50|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|4
1736152680000|2025-01-06 08:38:00|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736152690000|2025-01-06 08:38:10|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736152700000|2025-01-06 08:38:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736152730000|2025-01-06 08:38:50|44.42|44.24|44.44|44.26|44.44|44.26|44.42|44.24|5
1736152780000|2025-01-06 08:39:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736152800000|2025-01-06 08:40:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736152810000|2025-01-06 08:40:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736152900000|2025-01-06 08:41:40|44.45|44.27|44.45|44.27|44.46|44.28|44.44|44.26|6
1736152910000|2025-01-06 08:41:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736152920000|2025-01-06 08:42:00|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|4
1736152930000|2025-01-06 08:42:10|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736152940000|2025-01-06 08:42:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736152970000|2025-01-06 08:42:50|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|4
1736152980000|2025-01-06 08:43:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736152990000|2025-01-06 08:43:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736153000000|2025-01-06 08:43:20|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736153010000|2025-01-06 08:43:30|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736153020000|2025-01-06 08:43:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736153030000|2025-01-06 08:43:50|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736153040000|2025-01-06 08:44:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736153050000|2025-01-06 08:44:10|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736153080000|2025-01-06 08:44:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736153090000|2025-01-06 08:44:50|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|8
1736153110000|2025-01-06 08:45:10|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736153120000|2025-01-06 08:45:20|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736153130000|2025-01-06 08:45:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736153140000|2025-01-06 08:45:40|44.43|44.25|44.47|44.29|44.47|44.29|44.43|44.25|5
1736153150000|2025-01-06 08:45:50|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736153160000|2025-01-06 08:46:00|44.48|44.3|44.47|44.29|44.48|44.3|44.46|44.28|6
1736153170000|2025-01-06 08:46:10|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736153180000|2025-01-06 08:46:20|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|3
1736153190000|2025-01-06 08:46:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736153200000|2025-01-06 08:46:40|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736153220000|2025-01-06 08:47:00|44.46|44.28|44.47|44.29|44.47|44.29|44.44|44.26|5
1736153230000|2025-01-06 08:47:10|44.46|44.28|44.46|44.28|44.47|44.29|44.46|44.28|3
1736153240000|2025-01-06 08:47:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736153260000|2025-01-06 08:47:40|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736153280000|2025-01-06 08:48:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736153290000|2025-01-06 08:48:10|44.45|44.27|44.44|44.26|44.45|44.27|44.43|44.25|4
1736153320000|2025-01-06 08:48:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736153330000|2025-01-06 08:48:50|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736153340000|2025-01-06 08:49:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736153350000|2025-01-06 08:49:10|44.45|44.27|44.44|44.26|44.46|44.28|44.44|44.26|4
1736153360000|2025-01-06 08:49:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736153370000|2025-01-06 08:49:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736153380000|2025-01-06 08:49:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736153390000|2025-01-06 08:49:50|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736153400000|2025-01-06 08:50:00|44.41|44.23|44.42|44.24|44.43|44.25|44.41|44.23|4
1736153410000|2025-01-06 08:50:10|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736153420000|2025-01-06 08:50:20|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736153430000|2025-01-06 08:50:30|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736153450000|2025-01-06 08:50:50|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1736153470000|2025-01-06 08:51:10|44.46|44.28|44.49|44.31|44.49|44.31|44.46|44.28|4
1736153490000|2025-01-06 08:51:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736153500000|2025-01-06 08:51:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736153510000|2025-01-06 08:51:50|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|4
1736153520000|2025-01-06 08:52:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736153530000|2025-01-06 08:52:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736153540000|2025-01-06 08:52:20|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|4
1736153550000|2025-01-06 08:52:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736153560000|2025-01-06 08:52:40|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736153580000|2025-01-06 08:53:00|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|5
1736153590000|2025-01-06 08:53:10|44.49|44.31|44.44|44.26|44.49|44.31|44.44|44.26|5
1736153610000|2025-01-06 08:53:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736153620000|2025-01-06 08:53:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736153630000|2025-01-06 08:53:50|44.46|44.28|44.43|44.25|44.46|44.28|44.43|44.25|4
1736153640000|2025-01-06 08:54:00|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|6
1736153650000|2025-01-06 08:54:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736153660000|2025-01-06 08:54:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736153670000|2025-01-06 08:54:30|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|5
1736153680000|2025-01-06 08:54:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736153690000|2025-01-06 08:54:50|44.37|44.19|44.4|44.22|44.4|44.22|44.37|44.19|4
1736153710000|2025-01-06 08:55:10|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736153720000|2025-01-06 08:55:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736153730000|2025-01-06 08:55:30|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736153740000|2025-01-06 08:55:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736153750000|2025-01-06 08:55:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736153760000|2025-01-06 08:56:00|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736153780000|2025-01-06 08:56:20|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736153790000|2025-01-06 08:56:30|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736153800000|2025-01-06 08:56:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736153810000|2025-01-06 08:56:50|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736153860000|2025-01-06 08:57:40|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736153870000|2025-01-06 08:57:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736153880000|2025-01-06 08:58:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736153890000|2025-01-06 08:58:10|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736153990000|2025-01-06 08:59:50|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736154000000|2025-01-06 09:00:00|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|3
1736154020000|2025-01-06 09:00:20|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736154030000|2025-01-06 09:00:30|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736154040000|2025-01-06 09:00:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154050000|2025-01-06 09:00:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736154060000|2025-01-06 09:01:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736154110000|2025-01-06 09:01:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736154120000|2025-01-06 09:02:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736154130000|2025-01-06 09:02:10|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736154140000|2025-01-06 09:02:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154160000|2025-01-06 09:02:40|44.43|44.25|44.44|44.26|44.44|44.26|44.41|44.23|4
1736154170000|2025-01-06 09:02:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736154180000|2025-01-06 09:03:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154190000|2025-01-06 09:03:10|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1736154200000|2025-01-06 09:03:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736154210000|2025-01-06 09:03:30|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1736154220000|2025-01-06 09:03:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154230000|2025-01-06 09:03:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736154240000|2025-01-06 09:04:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154250000|2025-01-06 09:04:10|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1736154260000|2025-01-06 09:04:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154270000|2025-01-06 09:04:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154280000|2025-01-06 09:04:40|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736154290000|2025-01-06 09:04:50|44.41|44.23|44.41|44.23|44.41|44.23|44.4|44.22|3
1736154300000|2025-01-06 09:05:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154310000|2025-01-06 09:05:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154320000|2025-01-06 09:05:20|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736154330000|2025-01-06 09:05:30|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736154340000|2025-01-06 09:05:40|44.39|44.21|44.39|44.21|44.4|44.22|44.38|44.2|5
1736154350000|2025-01-06 09:05:50|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736154360000|2025-01-06 09:06:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736154370000|2025-01-06 09:06:10|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736154380000|2025-01-06 09:06:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736154390000|2025-01-06 09:06:30|44.38|44.2|44.36|44.18|44.38|44.2|44.36|44.18|3
1736154400000|2025-01-06 09:06:40|44.37|44.19|44.37|44.19|44.37|44.19|44.36|44.18|3
1736154410000|2025-01-06 09:06:50|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736154420000|2025-01-06 09:07:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736154430000|2025-01-06 09:07:10|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736154440000|2025-01-06 09:07:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736154450000|2025-01-06 09:07:30|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736154460000|2025-01-06 09:07:40|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736154500000|2025-01-06 09:08:20|44.37|44.19|44.4|44.22|44.4|44.22|44.37|44.19|3
1736154510000|2025-01-06 09:08:30|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736154530000|2025-01-06 09:08:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154540000|2025-01-06 09:09:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154550000|2025-01-06 09:09:10|44.43|44.25|44.45|44.27|44.45|44.27|44.43|44.25|3
1736154560000|2025-01-06 09:09:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736154570000|2025-01-06 09:09:30|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736154580000|2025-01-06 09:09:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736154590000|2025-01-06 09:09:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736154600000|2025-01-06 09:10:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736154630000|2025-01-06 09:10:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736154640000|2025-01-06 09:10:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736154650000|2025-01-06 09:10:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736154720000|2025-01-06 09:12:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736154740000|2025-01-06 09:12:20|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736154750000|2025-01-06 09:12:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736154760000|2025-01-06 09:12:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736154790000|2025-01-06 09:13:10|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736154800000|2025-01-06 09:13:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736154820000|2025-01-06 09:13:40|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736154830000|2025-01-06 09:13:50|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736154860000|2025-01-06 09:14:20|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736154870000|2025-01-06 09:14:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736154880000|2025-01-06 09:14:40|44.42|44.24|44.4|44.22|44.42|44.24|44.4|44.22|3
1736154900000|2025-01-06 09:15:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154910000|2025-01-06 09:15:10|44.42|44.24|44.41|44.23|44.43|44.25|44.41|44.23|4
1736154940000|2025-01-06 09:15:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736154970000|2025-01-06 09:16:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736154980000|2025-01-06 09:16:20|44.42|44.24|44.43|44.25|44.43|44.25|44.41|44.23|4
1736155000000|2025-01-06 09:16:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736155010000|2025-01-06 09:16:50|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736155020000|2025-01-06 09:17:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736155050000|2025-01-06 09:17:30|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736155060000|2025-01-06 09:17:40|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736155080000|2025-01-06 09:18:00|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|3
1736155090000|2025-01-06 09:18:10|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736155110000|2025-01-06 09:18:30|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736155120000|2025-01-06 09:18:40|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1736155130000|2025-01-06 09:18:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736155140000|2025-01-06 09:19:00|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|3
1736155150000|2025-01-06 09:19:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736155160000|2025-01-06 09:19:20|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736155170000|2025-01-06 09:19:30|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736155180000|2025-01-06 09:19:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736155190000|2025-01-06 09:19:50|44.34|44.16|44.32|44.14|44.34|44.16|44.32|44.14|5
1736155200000|2025-01-06 09:20:00|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736155210000|2025-01-06 09:20:10|44.33|44.15|44.33|44.15|44.33|44.15|44.32|44.14|3
1736155220000|2025-01-06 09:20:20|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1736155230000|2025-01-06 09:20:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736155240000|2025-01-06 09:20:40|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736155250000|2025-01-06 09:20:50|44.33|44.15|44.33|44.15|44.34|44.16|44.32|44.14|5
1736155260000|2025-01-06 09:21:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736155300000|2025-01-06 09:21:40|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1736155330000|2025-01-06 09:22:10|44.28|44.1|44.25|44.07|44.28|44.1|44.25|44.07|4
1736155370000|2025-01-06 09:22:50|44.27|44.09|44.29|44.11|44.29|44.11|44.27|44.09|3
1736155390000|2025-01-06 09:23:10|44.28|44.1|44.27|44.09|44.29|44.11|44.27|44.09|6
1736155400000|2025-01-06 09:23:20|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736155410000|2025-01-06 09:23:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736155420000|2025-01-06 09:23:40|44.24|44.06|44.24|44.06|44.25|44.07|44.24|44.06|3
1736155430000|2025-01-06 09:23:50|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|4
1736155440000|2025-01-06 09:24:00|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736155450000|2025-01-06 09:24:10|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736155460000|2025-01-06 09:24:20|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736155470000|2025-01-06 09:24:30|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736155480000|2025-01-06 09:24:40|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736155520000|2025-01-06 09:25:20|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736155530000|2025-01-06 09:25:30|44.24|44.06|44.24|44.06|44.25|44.07|44.24|44.06|3
1736155540000|2025-01-06 09:25:40|44.23|44.05|44.23|44.05|44.24|44.06|44.23|44.05|3
1736155570000|2025-01-06 09:26:10|44.22|44.04|44.19|44.01|44.22|44.04|44.19|44.01|3
1736155580000|2025-01-06 09:26:20|44.18|44|44.15|43.97|44.18|44|44.15|43.97|4
1736155590000|2025-01-06 09:26:30|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1736155630000|2025-01-06 09:27:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736155770000|2025-01-06 09:29:30|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736155780000|2025-01-06 09:29:40|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|5
1736155790000|2025-01-06 09:29:50|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|3
1736155800000|2025-01-06 09:30:00|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736155810000|2025-01-06 09:30:10|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736155820000|2025-01-06 09:30:20|44.14|43.96|44.13|43.95|44.15|43.97|44.13|43.95|6
1736155830000|2025-01-06 09:30:30|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|5
1736155840000|2025-01-06 09:30:40|44.13|43.95|44.13|43.95|44.13|43.95|44.12|43.94|5
1736155850000|2025-01-06 09:30:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736155860000|2025-01-06 09:31:00|44.11|43.93|44.11|43.93|44.12|43.94|44.11|43.93|3
1736155870000|2025-01-06 09:31:10|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736155890000|2025-01-06 09:31:30|44.15|43.97|44.13|43.95|44.15|43.97|44.13|43.95|5
1736155900000|2025-01-06 09:31:40|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736155910000|2025-01-06 09:31:50|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736155930000|2025-01-06 09:32:10|44.15|43.97|44.17|43.99|44.17|43.99|44.15|43.97|3
1736155940000|2025-01-06 09:32:20|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736155950000|2025-01-06 09:32:30|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736155960000|2025-01-06 09:32:40|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736155970000|2025-01-06 09:32:50|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736155990000|2025-01-06 09:33:10|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|5
1736156020000|2025-01-06 09:33:40|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736156030000|2025-01-06 09:33:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736156040000|2025-01-06 09:34:00|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|5
1736156050000|2025-01-06 09:34:10|44.2|44.02|44.2|44.02|44.21|44.03|44.2|44.02|5
1736156060000|2025-01-06 09:34:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736156090000|2025-01-06 09:34:50|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736156110000|2025-01-06 09:35:10|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|5
1736156120000|2025-01-06 09:35:20|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|3
1736156130000|2025-01-06 09:35:30|44.22|44.04|44.22|44.04|44.23|44.05|44.22|44.04|3
1736156160000|2025-01-06 09:36:00|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736156170000|2025-01-06 09:36:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736156180000|2025-01-06 09:36:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736156200000|2025-01-06 09:36:40|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1736156210000|2025-01-06 09:36:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736156220000|2025-01-06 09:37:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736156230000|2025-01-06 09:37:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736156240000|2025-01-06 09:37:20|44.2|44.02|44.23|44.05|44.23|44.05|44.19|44.01|6
1736156250000|2025-01-06 09:37:30|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736156260000|2025-01-06 09:37:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736156270000|2025-01-06 09:37:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736156280000|2025-01-06 09:38:00|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736156290000|2025-01-06 09:38:10|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|4
1736156310000|2025-01-06 09:38:30|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736156320000|2025-01-06 09:38:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736156330000|2025-01-06 09:38:50|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736156340000|2025-01-06 09:39:00|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736156350000|2025-01-06 09:39:10|44.22|44.04|44.19|44.01|44.22|44.04|44.19|44.01|4
1736156360000|2025-01-06 09:39:20|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736156380000|2025-01-06 09:39:40|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736156390000|2025-01-06 09:39:50|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736156400000|2025-01-06 09:40:00|44.18|44|44.18|44|44.19|44.01|44.17|43.99|4
1736156410000|2025-01-06 09:40:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736156440000|2025-01-06 09:40:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736156450000|2025-01-06 09:40:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736156460000|2025-01-06 09:41:00|44.21|44.03|44.2|44.02|44.21|44.03|44.19|44.01|6
1736156470000|2025-01-06 09:41:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736156480000|2025-01-06 09:41:20|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736156490000|2025-01-06 09:41:30|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736156500000|2025-01-06 09:41:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736156510000|2025-01-06 09:41:50|44.18|44|44.18|44|44.18|44|44.18|44|1
1736156520000|2025-01-06 09:42:00|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736156530000|2025-01-06 09:42:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736156560000|2025-01-06 09:42:40|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736156570000|2025-01-06 09:42:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736156610000|2025-01-06 09:43:30|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736156620000|2025-01-06 09:43:40|44.13|43.95|44.13|43.95|44.14|43.96|44.13|43.95|3
1736156630000|2025-01-06 09:43:50|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736156640000|2025-01-06 09:44:00|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736156650000|2025-01-06 09:44:10|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736156670000|2025-01-06 09:44:30|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736156680000|2025-01-06 09:44:40|44.18|44|44.2|44.02|44.2|44.02|44.18|44|2
1736156690000|2025-01-06 09:44:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736156700000|2025-01-06 09:45:00|44.2|44.02|44.19|44.01|44.21|44.03|44.19|44.01|4
1736156720000|2025-01-06 09:45:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1736156730000|2025-01-06 09:45:30|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736156740000|2025-01-06 09:45:40|44.19|44.01|44.19|44.01|44.19|44.01|44.18|44|5
1736156750000|2025-01-06 09:45:50|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736156760000|2025-01-06 09:46:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736156770000|2025-01-06 09:46:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736156780000|2025-01-06 09:46:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736156790000|2025-01-06 09:46:30|44.25|44.07|44.25|44.07|44.25|44.07|44.24|44.06|3
1736156810000|2025-01-06 09:46:50|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736156840000|2025-01-06 09:47:20|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736156850000|2025-01-06 09:47:30|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|7
1736156870000|2025-01-06 09:47:50|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736156880000|2025-01-06 09:48:00|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736156920000|2025-01-06 09:48:40|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736156930000|2025-01-06 09:48:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736156940000|2025-01-06 09:49:00|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736156950000|2025-01-06 09:49:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736156960000|2025-01-06 09:49:20|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736156980000|2025-01-06 09:49:40|44.33|44.15|44.33|44.15|44.34|44.16|44.33|44.15|5
1736156990000|2025-01-06 09:49:50|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736157000000|2025-01-06 09:50:00|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736157010000|2025-01-06 09:50:10|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736157020000|2025-01-06 09:50:20|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|3
1736157030000|2025-01-06 09:50:30|44.33|44.15|44.33|44.15|44.34|44.16|44.33|44.15|3
1736157040000|2025-01-06 09:50:40|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736157050000|2025-01-06 09:50:50|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736157070000|2025-01-06 09:51:10|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1736157080000|2025-01-06 09:51:20|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1736157100000|2025-01-06 09:51:40|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736157110000|2025-01-06 09:51:50|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|3
1736157120000|2025-01-06 09:52:00|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736157130000|2025-01-06 09:52:10|44.3|44.12|44.3|44.12|44.3|44.12|44.29|44.11|5
1736157140000|2025-01-06 09:52:20|44.32|44.14|44.33|44.15|44.33|44.15|44.31|44.13|4
1736157150000|2025-01-06 09:52:30|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736157160000|2025-01-06 09:52:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736157170000|2025-01-06 09:52:50|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736157180000|2025-01-06 09:53:00|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736157220000|2025-01-06 09:53:40|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736157230000|2025-01-06 09:53:50|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736157240000|2025-01-06 09:54:00|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736157260000|2025-01-06 09:54:20|44.37|44.19|44.37|44.19|44.37|44.19|44.36|44.18|3
1736157270000|2025-01-06 09:54:30|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736157290000|2025-01-06 09:54:50|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736157300000|2025-01-06 09:55:00|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736157310000|2025-01-06 09:55:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736157320000|2025-01-06 09:55:20|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736157340000|2025-01-06 09:55:40|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736157370000|2025-01-06 09:56:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736157410000|2025-01-06 09:56:50|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736157460000|2025-01-06 09:57:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736157470000|2025-01-06 09:57:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736157480000|2025-01-06 09:58:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736157500000|2025-01-06 09:58:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736157540000|2025-01-06 09:59:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736157560000|2025-01-06 09:59:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736157600000|2025-01-06 10:00:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736157650000|2025-01-06 10:00:50|44.44|44.26|44.46|44.28|44.46|44.28|44.44|44.26|3
1736157660000|2025-01-06 10:01:00|44.47|44.29|44.56|44.38|44.56|44.38|44.47|44.29|7
1736157670000|2025-01-06 10:01:10|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|5
1736157680000|2025-01-06 10:01:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736157690000|2025-01-06 10:01:30|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|8
1736157710000|2025-01-06 10:01:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736157730000|2025-01-06 10:02:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736157750000|2025-01-06 10:02:30|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|3
1736157760000|2025-01-06 10:02:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736157770000|2025-01-06 10:02:50|44.54|44.36|44.56|44.38|44.56|44.38|44.54|44.36|4
1736157780000|2025-01-06 10:03:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1736157790000|2025-01-06 10:03:10|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736157810000|2025-01-06 10:03:30|44.55|44.37|44.54|44.36|44.56|44.38|44.54|44.36|4
1736157820000|2025-01-06 10:03:40|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|4
1736157830000|2025-01-06 10:03:50|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736157840000|2025-01-06 10:04:00|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1736157850000|2025-01-06 10:04:10|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736157860000|2025-01-06 10:04:20|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736157870000|2025-01-06 10:04:30|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|4
1736157880000|2025-01-06 10:04:40|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|3
1736157890000|2025-01-06 10:04:50|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736157900000|2025-01-06 10:05:00|44.56|44.38|44.54|44.36|44.56|44.38|44.53|44.35|7
1736157910000|2025-01-06 10:05:10|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1736157920000|2025-01-06 10:05:20|44.53|44.35|44.48|44.3|44.53|44.35|44.48|44.3|7
1736157930000|2025-01-06 10:05:30|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1736157940000|2025-01-06 10:05:40|44.44|44.26|44.43|44.25|44.44|44.26|44.42|44.24|4
1736157950000|2025-01-06 10:05:50|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1736157960000|2025-01-06 10:06:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736157970000|2025-01-06 10:06:10|44.43|44.25|44.45|44.27|44.47|44.29|44.43|44.25|7
1736157980000|2025-01-06 10:06:20|44.46|44.28|44.46|44.28|44.48|44.3|44.46|44.28|4
1736157990000|2025-01-06 10:06:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736158000000|2025-01-06 10:06:40|44.45|44.27|44.42|44.24|44.45|44.27|44.42|44.24|5
1736158010000|2025-01-06 10:06:50|44.41|44.23|44.4|44.22|44.42|44.24|44.4|44.22|4
1736158020000|2025-01-06 10:07:00|44.39|44.21|44.38|44.2|44.39|44.21|44.37|44.19|4
1736158030000|2025-01-06 10:07:10|44.39|44.21|44.39|44.21|44.39|44.21|44.38|44.2|3
1736158040000|2025-01-06 10:07:20|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736158050000|2025-01-06 10:07:30|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736158060000|2025-01-06 10:07:40|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1736158070000|2025-01-06 10:07:50|44.4|44.22|44.44|44.26|44.44|44.26|44.4|44.22|3
1736158080000|2025-01-06 10:08:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736158090000|2025-01-06 10:08:10|44.42|44.24|44.42|44.24|44.43|44.25|44.42|44.24|3
1736158100000|2025-01-06 10:08:20|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736158110000|2025-01-06 10:08:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736158130000|2025-01-06 10:08:50|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1736158140000|2025-01-06 10:09:00|44.43|44.25|44.45|44.27|44.45|44.27|44.42|44.24|4
1736158150000|2025-01-06 10:09:10|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736158160000|2025-01-06 10:09:20|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|3
1736158170000|2025-01-06 10:09:30|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736158180000|2025-01-06 10:09:40|44.43|44.25|44.45|44.27|44.45|44.27|44.43|44.25|3
1736158190000|2025-01-06 10:09:50|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1736158200000|2025-01-06 10:10:00|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|4
1736158210000|2025-01-06 10:10:10|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736158220000|2025-01-06 10:10:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736158240000|2025-01-06 10:10:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736158250000|2025-01-06 10:10:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736158260000|2025-01-06 10:11:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736158270000|2025-01-06 10:11:10|44.46|44.28|44.45|44.27|44.46|44.28|44.44|44.26|4
1736158280000|2025-01-06 10:11:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736158300000|2025-01-06 10:11:40|44.45|44.27|44.44|44.26|44.45|44.27|44.43|44.25|6
1736158310000|2025-01-06 10:11:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736158320000|2025-01-06 10:12:00|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|5
1736158350000|2025-01-06 10:12:30|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736158360000|2025-01-06 10:12:40|44.43|44.25|44.45|44.27|44.45|44.27|44.43|44.25|3
1736158370000|2025-01-06 10:12:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736158380000|2025-01-06 10:13:00|44.46|44.28|44.45|44.27|44.47|44.29|44.45|44.27|4
1736158400000|2025-01-06 10:13:20|44.46|44.28|44.48|44.3|44.48|44.3|44.46|44.28|2
1736158410000|2025-01-06 10:13:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736158440000|2025-01-06 10:14:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736158470000|2025-01-06 10:14:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736158480000|2025-01-06 10:14:40|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1736158490000|2025-01-06 10:14:50|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736158530000|2025-01-06 10:15:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736158560000|2025-01-06 10:16:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736158610000|2025-01-06 10:16:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736158620000|2025-01-06 10:17:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736158630000|2025-01-06 10:17:10|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736158740000|2025-01-06 10:19:00|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|3
1736158800000|2025-01-06 10:20:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736158810000|2025-01-06 10:20:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736158820000|2025-01-06 10:20:20|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736158830000|2025-01-06 10:20:30|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1736158840000|2025-01-06 10:20:40|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736158860000|2025-01-06 10:21:00|44.61|44.43|44.64|44.46|44.64|44.46|44.61|44.43|4
1736158870000|2025-01-06 10:21:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736158960000|2025-01-06 10:22:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736158980000|2025-01-06 10:23:00|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|4
1736158990000|2025-01-06 10:23:10|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|4
1736159000000|2025-01-06 10:23:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736159010000|2025-01-06 10:23:30|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736159020000|2025-01-06 10:23:40|44.63|44.45|44.63|44.45|44.65|44.47|44.63|44.45|3
1736159030000|2025-01-06 10:23:50|44.65|44.47|44.65|44.47|44.66|44.48|44.65|44.47|3
1736159040000|2025-01-06 10:24:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736159060000|2025-01-06 10:24:20|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736159070000|2025-01-06 10:24:30|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|3
1736159080000|2025-01-06 10:24:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736159090000|2025-01-06 10:24:50|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1736159100000|2025-01-06 10:25:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736159110000|2025-01-06 10:25:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736159130000|2025-01-06 10:25:30|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736159140000|2025-01-06 10:25:40|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736159150000|2025-01-06 10:25:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736159160000|2025-01-06 10:26:00|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736159170000|2025-01-06 10:26:10|44.67|44.49|44.67|44.49|44.67|44.49|44.66|44.48|3
1736159180000|2025-01-06 10:26:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736159190000|2025-01-06 10:26:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736159230000|2025-01-06 10:27:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736159240000|2025-01-06 10:27:20|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736159260000|2025-01-06 10:27:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736159270000|2025-01-06 10:27:50|44.76|44.58|44.79|44.61|44.79|44.61|44.76|44.58|4
1736159280000|2025-01-06 10:28:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736159320000|2025-01-06 10:28:40|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|3
1736159330000|2025-01-06 10:28:50|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|6
1736159350000|2025-01-06 10:29:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736159380000|2025-01-06 10:29:40|44.84|44.66|44.84|44.66|44.85|44.67|44.84|44.66|3
1736159390000|2025-01-06 10:29:50|44.83|44.65|44.82|44.64|44.83|44.65|44.81|44.63|6
1736159400000|2025-01-06 10:30:00|44.83|44.65|44.84|44.66|44.84|44.66|44.82|44.64|3
1736159410000|2025-01-06 10:30:10|44.85|44.67|44.81|44.63|44.85|44.67|44.81|44.63|3
1736159420000|2025-01-06 10:30:20|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|5
1736159430000|2025-01-06 10:30:30|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736159450000|2025-01-06 10:30:50|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736159460000|2025-01-06 10:31:00|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736159470000|2025-01-06 10:31:10|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736159480000|2025-01-06 10:31:20|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|4
1736159490000|2025-01-06 10:31:30|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736159500000|2025-01-06 10:31:40|44.74|44.56|44.72|44.54|44.74|44.56|44.72|44.54|3
1736159510000|2025-01-06 10:31:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736159520000|2025-01-06 10:32:00|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736159530000|2025-01-06 10:32:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736159540000|2025-01-06 10:32:20|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736159560000|2025-01-06 10:32:40|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|4
1736159570000|2025-01-06 10:32:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736159580000|2025-01-06 10:33:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736159590000|2025-01-06 10:33:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736159600000|2025-01-06 10:33:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736159610000|2025-01-06 10:33:30|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736159630000|2025-01-06 10:33:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736159650000|2025-01-06 10:34:10|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|2
1736159660000|2025-01-06 10:34:20|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736159690000|2025-01-06 10:34:50|44.81|44.63|44.83|44.65|44.83|44.65|44.81|44.63|2
1736159700000|2025-01-06 10:35:00|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736159710000|2025-01-06 10:35:10|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736159720000|2025-01-06 10:35:20|44.82|44.64|44.84|44.66|44.84|44.66|44.82|44.64|3
1736159730000|2025-01-06 10:35:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736159740000|2025-01-06 10:35:40|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|5
1736159750000|2025-01-06 10:35:50|44.84|44.66|44.83|44.65|44.85|44.67|44.83|44.65|4
1736159760000|2025-01-06 10:36:00|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|7
1736159770000|2025-01-06 10:36:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736159780000|2025-01-06 10:36:20|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736159800000|2025-01-06 10:36:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736159810000|2025-01-06 10:36:50|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736159820000|2025-01-06 10:37:00|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736159840000|2025-01-06 10:37:20|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|5
1736159850000|2025-01-06 10:37:30|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|3
1736159860000|2025-01-06 10:37:40|44.8|44.62|44.79|44.61|44.8|44.62|44.79|44.61|4
1736159870000|2025-01-06 10:37:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736159880000|2025-01-06 10:38:00|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736159890000|2025-01-06 10:38:10|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736159910000|2025-01-06 10:38:30|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736159920000|2025-01-06 10:38:40|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736159930000|2025-01-06 10:38:50|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736159940000|2025-01-06 10:39:00|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736159960000|2025-01-06 10:39:20|44.89|44.71|44.97|44.79|44.97|44.79|44.89|44.71|6
1736159970000|2025-01-06 10:39:30|44.98|44.8|45.04|44.86|45.04|44.86|44.98|44.8|6
1736159980000|2025-01-06 10:39:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736159990000|2025-01-06 10:39:50|45.06|44.88|45.08|44.9|45.08|44.9|45.06|44.88|3
1736160000000|2025-01-06 10:40:00|45.09|44.91|45.11|44.93|45.11|44.93|45.09|44.91|5
1736160010000|2025-01-06 10:40:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736160020000|2025-01-06 10:40:20|45.11|44.93|45.08|44.9|45.11|44.93|45.05|44.87|9
1736160030000|2025-01-06 10:40:30|45.06|44.88|45.08|44.9|45.08|44.9|45.05|44.87|4
1736160040000|2025-01-06 10:40:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|4
1736160050000|2025-01-06 10:40:50|45.09|44.91|45.12|44.94|45.12|44.94|45.08|44.9|5
1736160060000|2025-01-06 10:41:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736160070000|2025-01-06 10:41:10|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|4
1736160080000|2025-01-06 10:41:20|45.1|44.92|45.09|44.91|45.1|44.92|45.09|44.91|2
1736160090000|2025-01-06 10:41:30|45.1|44.92|45.05|44.87|45.1|44.92|45.05|44.87|5
1736160100000|2025-01-06 10:41:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736160110000|2025-01-06 10:41:50|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736160120000|2025-01-06 10:42:00|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736160130000|2025-01-06 10:42:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736160140000|2025-01-06 10:42:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736160160000|2025-01-06 10:42:40|44.98|44.8|44.98|44.8|44.99|44.81|44.98|44.8|3
1736160170000|2025-01-06 10:42:50|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736160180000|2025-01-06 10:43:00|45|44.82|45.01|44.83|45.01|44.83|44.98|44.8|5
1736160190000|2025-01-06 10:43:10|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736160200000|2025-01-06 10:43:20|45|44.82|44.97|44.79|45|44.82|44.97|44.79|4
1736160210000|2025-01-06 10:43:30|44.96|44.78|44.97|44.79|44.99|44.81|44.95|44.77|7
1736160220000|2025-01-06 10:43:40|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736160230000|2025-01-06 10:43:50|44.95|44.77|44.97|44.79|44.97|44.79|44.95|44.77|2
1736160240000|2025-01-06 10:44:00|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736160250000|2025-01-06 10:44:10|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736160260000|2025-01-06 10:44:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736160270000|2025-01-06 10:44:30|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|5
1736160280000|2025-01-06 10:44:40|44.92|44.74|44.92|44.74|44.93|44.75|44.92|44.74|3
1736160290000|2025-01-06 10:44:50|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736160300000|2025-01-06 10:45:00|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|5
1736160310000|2025-01-06 10:45:10|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|5
1736160320000|2025-01-06 10:45:20|44.88|44.7|44.86|44.68|44.88|44.7|44.86|44.68|3
1736160330000|2025-01-06 10:45:30|44.83|44.65|44.81|44.63|44.83|44.65|44.81|44.63|3
1736160340000|2025-01-06 10:45:40|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736160350000|2025-01-06 10:45:50|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|3
1736160360000|2025-01-06 10:46:00|44.83|44.65|44.82|44.64|44.83|44.65|44.81|44.63|4
1736160380000|2025-01-06 10:46:20|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736160390000|2025-01-06 10:46:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736160400000|2025-01-06 10:46:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736160410000|2025-01-06 10:46:50|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|3
1736160420000|2025-01-06 10:47:00|44.84|44.66|44.8|44.62|44.84|44.66|44.8|44.62|9
1736160430000|2025-01-06 10:47:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|4
1736160440000|2025-01-06 10:47:20|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736160450000|2025-01-06 10:47:30|44.84|44.66|44.86|44.68|44.86|44.68|44.84|44.66|3
1736160460000|2025-01-06 10:47:40|44.87|44.69|44.91|44.73|44.91|44.73|44.87|44.69|3
1736160470000|2025-01-06 10:47:50|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|2
1736160490000|2025-01-06 10:48:10|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736160500000|2025-01-06 10:48:20|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|6
1736160510000|2025-01-06 10:48:30|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|3
1736160530000|2025-01-06 10:48:50|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736160540000|2025-01-06 10:49:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736160550000|2025-01-06 10:49:10|44.96|44.78|44.96|44.78|44.97|44.79|44.96|44.78|3
1736160580000|2025-01-06 10:49:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736160600000|2025-01-06 10:50:00|44.94|44.76|44.92|44.74|44.94|44.76|44.92|44.74|3
1736160620000|2025-01-06 10:50:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736160630000|2025-01-06 10:50:30|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|7
1736160640000|2025-01-06 10:50:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736160650000|2025-01-06 10:50:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736160660000|2025-01-06 10:51:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736160670000|2025-01-06 10:51:10|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736160680000|2025-01-06 10:51:20|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1736160690000|2025-01-06 10:51:30|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|4
1736160700000|2025-01-06 10:51:40|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|4
1736160710000|2025-01-06 10:51:50|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736160720000|2025-01-06 10:52:00|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736160750000|2025-01-06 10:52:30|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736160760000|2025-01-06 10:52:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736160770000|2025-01-06 10:52:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736160780000|2025-01-06 10:53:00|44.93|44.75|44.9|44.72|44.93|44.75|44.9|44.72|3
1736160800000|2025-01-06 10:53:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736160820000|2025-01-06 10:53:40|44.87|44.69|44.87|44.69|44.87|44.69|44.86|44.68|3
1736160830000|2025-01-06 10:53:50|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736160840000|2025-01-06 10:54:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736160860000|2025-01-06 10:54:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736160870000|2025-01-06 10:54:30|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736160880000|2025-01-06 10:54:40|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736160890000|2025-01-06 10:54:50|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736160910000|2025-01-06 10:55:10|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736160920000|2025-01-06 10:55:20|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736160930000|2025-01-06 10:55:30|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736160940000|2025-01-06 10:55:40|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|3
1736160960000|2025-01-06 10:56:00|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736160970000|2025-01-06 10:56:10|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736160980000|2025-01-06 10:56:20|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|4
1736161000000|2025-01-06 10:56:40|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736161030000|2025-01-06 10:57:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736161070000|2025-01-06 10:57:50|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736161080000|2025-01-06 10:58:00|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736161100000|2025-01-06 10:58:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736161120000|2025-01-06 10:58:40|44.97|44.79|45|44.82|45|44.82|44.97|44.79|4
1736161140000|2025-01-06 10:59:00|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736161150000|2025-01-06 10:59:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736161160000|2025-01-06 10:59:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736161170000|2025-01-06 10:59:30|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|4
1736161180000|2025-01-06 10:59:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736161190000|2025-01-06 10:59:50|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736161200000|2025-01-06 11:00:00|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736161210000|2025-01-06 11:00:10|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736161230000|2025-01-06 11:00:30|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736161240000|2025-01-06 11:00:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736161260000|2025-01-06 11:01:00|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|3
1736161270000|2025-01-06 11:01:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736161280000|2025-01-06 11:01:20|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|5
1736161290000|2025-01-06 11:01:30|45.05|44.87|45.01|44.83|45.05|44.87|45.01|44.83|3
1736161300000|2025-01-06 11:01:40|45|44.82|45|44.82|45|44.82|45|44.82|1
1736161310000|2025-01-06 11:01:50|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736161320000|2025-01-06 11:02:00|45|44.82|44.97|44.79|45|44.82|44.97|44.79|4
1736161340000|2025-01-06 11:02:20|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736161350000|2025-01-06 11:02:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|4
1736161370000|2025-01-06 11:02:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736161380000|2025-01-06 11:03:00|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1736161390000|2025-01-06 11:03:10|44.99|44.81|44.95|44.77|44.99|44.81|44.95|44.77|4
1736161400000|2025-01-06 11:03:20|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736161410000|2025-01-06 11:03:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736161420000|2025-01-06 11:03:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736161430000|2025-01-06 11:03:50|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|4
1736161440000|2025-01-06 11:04:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736161450000|2025-01-06 11:04:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736161470000|2025-01-06 11:04:30|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|5
1736161480000|2025-01-06 11:04:40|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736161490000|2025-01-06 11:04:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736161500000|2025-01-06 11:05:00|44.98|44.8|44.97|44.79|44.99|44.81|44.97|44.79|4
1736161510000|2025-01-06 11:05:10|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736161520000|2025-01-06 11:05:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736161540000|2025-01-06 11:05:40|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|5
1736161550000|2025-01-06 11:05:50|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736161560000|2025-01-06 11:06:00|45.02|44.84|45.07|44.89|45.07|44.89|45.02|44.84|3
1736161570000|2025-01-06 11:06:10|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736161580000|2025-01-06 11:06:20|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736161590000|2025-01-06 11:06:30|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736161630000|2025-01-06 11:07:10|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736161640000|2025-01-06 11:07:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736161650000|2025-01-06 11:07:30|45.05|44.87|45.06|44.88|45.06|44.88|45.04|44.86|4
1736161660000|2025-01-06 11:07:40|45.03|44.85|45|44.82|45.03|44.85|45|44.82|4
1736161670000|2025-01-06 11:07:50|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736161680000|2025-01-06 11:08:00|45.02|44.84|45|44.82|45.02|44.84|45|44.82|2
1736161690000|2025-01-06 11:08:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736161700000|2025-01-06 11:08:20|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736161710000|2025-01-06 11:08:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736161720000|2025-01-06 11:08:40|45.05|44.87|45.03|44.85|45.06|44.88|45.03|44.85|5
1736161730000|2025-01-06 11:08:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736161740000|2025-01-06 11:09:00|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736161760000|2025-01-06 11:09:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736161770000|2025-01-06 11:09:30|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736161780000|2025-01-06 11:09:40|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736161790000|2025-01-06 11:09:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736161800000|2025-01-06 11:10:00|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|5
1736161810000|2025-01-06 11:10:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736161830000|2025-01-06 11:10:30|45.06|44.88|45.07|44.89|45.07|44.89|45.05|44.87|4
1736161840000|2025-01-06 11:10:40|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|3
1736161850000|2025-01-06 11:10:50|45.07|44.89|45.09|44.91|45.09|44.91|45.07|44.89|3
1736161870000|2025-01-06 11:11:10|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|5
1736161880000|2025-01-06 11:11:20|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736161890000|2025-01-06 11:11:30|45.07|44.89|45.08|44.9|45.08|44.9|45.06|44.88|4
1736161900000|2025-01-06 11:11:40|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736161910000|2025-01-06 11:11:50|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736161920000|2025-01-06 11:12:00|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736161930000|2025-01-06 11:12:10|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736161940000|2025-01-06 11:12:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736161950000|2025-01-06 11:12:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736161970000|2025-01-06 11:12:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736161980000|2025-01-06 11:13:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736162000000|2025-01-06 11:13:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736162020000|2025-01-06 11:13:40|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736162030000|2025-01-06 11:13:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736162060000|2025-01-06 11:14:20|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|5
1736162070000|2025-01-06 11:14:30|45.1|44.92|45.07|44.89|45.1|44.92|45.07|44.89|2
1736162080000|2025-01-06 11:14:40|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|5
1736162090000|2025-01-06 11:14:50|45.05|44.87|45.04|44.86|45.05|44.87|45.03|44.85|4
1736162100000|2025-01-06 11:15:00|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736162110000|2025-01-06 11:15:10|45.03|44.85|45.05|44.87|45.05|44.87|45.03|44.85|3
1736162120000|2025-01-06 11:15:20|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|3
1736162130000|2025-01-06 11:15:30|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736162140000|2025-01-06 11:15:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736162150000|2025-01-06 11:15:50|45.08|44.9|45.06|44.88|45.08|44.9|45.06|44.88|6
1736162160000|2025-01-06 11:16:00|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736162180000|2025-01-06 11:16:20|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736162190000|2025-01-06 11:16:30|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|3
1736162200000|2025-01-06 11:16:40|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|4
1736162220000|2025-01-06 11:17:00|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736162230000|2025-01-06 11:17:10|45.14|44.96|45.16|44.98|45.17|44.99|45.14|44.96|5
1736162240000|2025-01-06 11:17:20|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736162250000|2025-01-06 11:17:30|45.15|44.97|45.14|44.96|45.15|44.97|45.13|44.95|4
1736162260000|2025-01-06 11:17:40|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|5
1736162270000|2025-01-06 11:17:50|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736162280000|2025-01-06 11:18:00|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736162290000|2025-01-06 11:18:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736162310000|2025-01-06 11:18:30|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|3
1736162320000|2025-01-06 11:18:40|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736162330000|2025-01-06 11:18:50|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1736162350000|2025-01-06 11:19:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736162360000|2025-01-06 11:19:20|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736162370000|2025-01-06 11:19:30|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|4
1736162390000|2025-01-06 11:19:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736162400000|2025-01-06 11:20:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736162410000|2025-01-06 11:20:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736162420000|2025-01-06 11:20:20|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1736162430000|2025-01-06 11:20:30|45.08|44.9|45.03|44.85|45.08|44.9|45.03|44.85|6
1736162440000|2025-01-06 11:20:40|45.04|44.86|45.07|44.89|45.08|44.9|45.04|44.86|6
1736162450000|2025-01-06 11:20:50|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736162460000|2025-01-06 11:21:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736162470000|2025-01-06 11:21:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736162480000|2025-01-06 11:21:20|45.11|44.93|45.1|44.92|45.11|44.93|45.09|44.91|6
1736162510000|2025-01-06 11:21:50|45.09|44.91|45.08|44.9|45.1|44.92|45.08|44.9|4
1736162530000|2025-01-06 11:22:10|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736162540000|2025-01-06 11:22:20|45.08|44.9|45.1|44.92|45.1|44.92|45.08|44.9|3
1736162560000|2025-01-06 11:22:40|45.09|44.91|45.06|44.88|45.09|44.91|45.06|44.88|3
1736162600000|2025-01-06 11:23:20|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736162610000|2025-01-06 11:23:30|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736162630000|2025-01-06 11:23:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736162640000|2025-01-06 11:24:00|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736162680000|2025-01-06 11:24:40|45.12|44.94|45.14|44.96|45.14|44.96|45.12|44.94|3
1736162700000|2025-01-06 11:25:00|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736162710000|2025-01-06 11:25:10|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736162720000|2025-01-06 11:25:20|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736162730000|2025-01-06 11:25:30|45.18|45|45.18|45|45.18|45|45.18|45|1
1736162740000|2025-01-06 11:25:40|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736162760000|2025-01-06 11:26:00|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736162770000|2025-01-06 11:26:10|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736162790000|2025-01-06 11:26:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736162800000|2025-01-06 11:26:40|45.2|45.02|45.12|44.94|45.2|45.02|45.12|44.94|6
1736162810000|2025-01-06 11:26:50|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|3
1736162820000|2025-01-06 11:27:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736162830000|2025-01-06 11:27:10|45.15|44.97|45.18|45|45.18|45|45.15|44.97|3
1736162840000|2025-01-06 11:27:20|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736162850000|2025-01-06 11:27:30|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736162870000|2025-01-06 11:27:50|45.2|45.02|45.18|45|45.2|45.02|45.18|45|2
1736162880000|2025-01-06 11:28:00|45.19|45.01|45.19|45.01|45.19|45.01|45.17|44.99|8
1736162940000|2025-01-06 11:29:00|45.2|45.02|45.22|45.04|45.22|45.04|45.2|45.02|3
1736162980000|2025-01-06 11:29:40|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736162990000|2025-01-06 11:29:50|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736163010000|2025-01-06 11:30:10|45.24|45.06|45.29|45.11|45.29|45.11|45.24|45.06|4
1736163030000|2025-01-06 11:30:30|45.3|45.12|45.32|45.14|45.32|45.14|45.3|45.12|3
1736163040000|2025-01-06 11:30:40|45.34|45.16|45.42|45.24|45.42|45.24|45.34|45.16|7
1736163050000|2025-01-06 11:30:50|45.4|45.22|45.39|45.21|45.41|45.23|45.39|45.21|4
1736163060000|2025-01-06 11:31:00|45.4|45.22|45.39|45.21|45.41|45.23|45.38|45.2|7
1736163080000|2025-01-06 11:31:20|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736163090000|2025-01-06 11:31:30|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736163100000|2025-01-06 11:31:40|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736163110000|2025-01-06 11:31:50|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736163130000|2025-01-06 11:32:10|45.38|45.2|45.32|45.14|45.38|45.2|45.32|45.14|3
1736163140000|2025-01-06 11:32:20|45.31|45.13|45.4|45.22|45.4|45.22|45.31|45.13|7
1736163150000|2025-01-06 11:32:30|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736163160000|2025-01-06 11:32:40|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736163170000|2025-01-06 11:32:50|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736163180000|2025-01-06 11:33:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736163190000|2025-01-06 11:33:10|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|4
1736163210000|2025-01-06 11:33:30|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736163220000|2025-01-06 11:33:40|45.38|45.2|45.38|45.2|45.39|45.21|45.38|45.2|3
1736163230000|2025-01-06 11:33:50|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736163240000|2025-01-06 11:34:00|45.36|45.18|45.36|45.18|45.36|45.18|45.35|45.17|3
1736163250000|2025-01-06 11:34:10|45.35|45.17|45.34|45.16|45.35|45.17|45.33|45.15|3
1736163260000|2025-01-06 11:34:20|45.35|45.17|45.35|45.17|45.35|45.17|45.34|45.16|5
1736163270000|2025-01-06 11:34:30|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736163280000|2025-01-06 11:34:40|45.37|45.19|45.35|45.17|45.37|45.19|45.35|45.17|2
1736163290000|2025-01-06 11:34:50|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736163300000|2025-01-06 11:35:00|45.37|45.19|45.39|45.21|45.39|45.21|45.37|45.19|3
1736163320000|2025-01-06 11:35:20|45.38|45.2|45.32|45.14|45.38|45.2|45.32|45.14|4
1736163330000|2025-01-06 11:35:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736163340000|2025-01-06 11:35:40|45.32|45.14|45.31|45.13|45.32|45.14|45.3|45.12|5
1736163350000|2025-01-06 11:35:50|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736163360000|2025-01-06 11:36:00|45.31|45.13|45.29|45.11|45.31|45.13|45.29|45.11|4
1736163370000|2025-01-06 11:36:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736163380000|2025-01-06 11:36:20|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736163390000|2025-01-06 11:36:30|45.32|45.14|45.37|45.19|45.38|45.2|45.32|45.14|5
1736163400000|2025-01-06 11:36:40|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736163410000|2025-01-06 11:36:50|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|4
1736163420000|2025-01-06 11:37:00|45.37|45.19|45.37|45.19|45.37|45.19|45.36|45.18|3
1736163440000|2025-01-06 11:37:20|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736163450000|2025-01-06 11:37:30|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736163470000|2025-01-06 11:37:50|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736163480000|2025-01-06 11:38:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736163490000|2025-01-06 11:38:10|45.43|45.25|45.43|45.25|45.44|45.26|45.43|45.25|3
1736163500000|2025-01-06 11:38:20|45.41|45.23|45.41|45.23|45.44|45.26|45.4|45.22|8
1736163510000|2025-01-06 11:38:30|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736163520000|2025-01-06 11:38:40|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|4
1736163530000|2025-01-06 11:38:50|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1736163540000|2025-01-06 11:39:00|45.42|45.24|45.37|45.19|45.42|45.24|45.37|45.19|3
1736163550000|2025-01-06 11:39:10|45.36|45.18|45.37|45.19|45.38|45.2|45.36|45.18|4
1736163560000|2025-01-06 11:39:20|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736163570000|2025-01-06 11:39:30|45.39|45.21|45.37|45.19|45.39|45.21|45.37|45.19|3
1736163580000|2025-01-06 11:39:40|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736163590000|2025-01-06 11:39:50|45.36|45.18|45.35|45.17|45.37|45.19|45.35|45.17|4
1736163600000|2025-01-06 11:40:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736163610000|2025-01-06 11:40:10|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1736163620000|2025-01-06 11:40:20|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736163630000|2025-01-06 11:40:30|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736163660000|2025-01-06 11:41:00|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736163670000|2025-01-06 11:41:10|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736163680000|2025-01-06 11:41:20|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736163690000|2025-01-06 11:41:30|45.37|45.19|45.35|45.17|45.38|45.2|45.35|45.17|4
1736163700000|2025-01-06 11:41:40|45.36|45.18|45.36|45.18|45.37|45.19|45.36|45.18|3
1736163710000|2025-01-06 11:41:50|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736163720000|2025-01-06 11:42:00|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736163730000|2025-01-06 11:42:10|45.38|45.2|45.4|45.22|45.4|45.22|45.38|45.2|3
1736163740000|2025-01-06 11:42:20|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736163750000|2025-01-06 11:42:30|45.4|45.22|45.4|45.22|45.4|45.22|45.38|45.2|5
1736163760000|2025-01-06 11:42:40|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736163770000|2025-01-06 11:42:50|45.38|45.2|45.38|45.2|45.38|45.2|45.37|45.19|3
1736163780000|2025-01-06 11:43:00|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1736163810000|2025-01-06 11:43:30|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736163830000|2025-01-06 11:43:50|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736163840000|2025-01-06 11:44:00|45.42|45.24|45.43|45.25|45.43|45.25|45.41|45.23|4
1736163860000|2025-01-06 11:44:20|45.42|45.24|45.4|45.22|45.42|45.24|45.4|45.22|3
1736163870000|2025-01-06 11:44:30|45.41|45.23|45.39|45.21|45.42|45.24|45.39|45.21|5
1736163890000|2025-01-06 11:44:50|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736163900000|2025-01-06 11:45:00|45.38|45.2|45.37|45.19|45.39|45.21|45.37|45.19|4
1736163910000|2025-01-06 11:45:10|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736163920000|2025-01-06 11:45:20|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736163930000|2025-01-06 11:45:30|45.38|45.2|45.38|45.2|45.39|45.21|45.38|45.2|3
1736163950000|2025-01-06 11:45:50|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736163960000|2025-01-06 11:46:00|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736163980000|2025-01-06 11:46:20|45.39|45.21|45.36|45.18|45.39|45.21|45.36|45.18|4
1736163990000|2025-01-06 11:46:30|45.34|45.16|45.31|45.13|45.34|45.16|45.31|45.13|4
1736164000000|2025-01-06 11:46:40|45.32|45.14|45.29|45.11|45.32|45.14|45.29|45.11|4
1736164010000|2025-01-06 11:46:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736164020000|2025-01-06 11:47:00|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736164030000|2025-01-06 11:47:10|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1736164040000|2025-01-06 11:47:20|45.28|45.1|45.27|45.09|45.29|45.11|45.27|45.09|4
1736164050000|2025-01-06 11:47:30|45.26|45.08|45.23|45.05|45.26|45.08|45.23|45.05|2
1736164070000|2025-01-06 11:47:50|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736164080000|2025-01-06 11:48:00|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736164110000|2025-01-06 11:48:30|45.21|45.03|45.18|45|45.21|45.03|45.18|45|2
1736164120000|2025-01-06 11:48:40|45.17|44.99|45.15|44.97|45.17|44.99|45.15|44.97|2
1736164130000|2025-01-06 11:48:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736164150000|2025-01-06 11:49:10|45.16|44.98|45.18|45|45.21|45.03|45.16|44.98|6
1736164160000|2025-01-06 11:49:20|45.21|45.03|45.24|45.06|45.24|45.06|45.21|45.03|3
1736164170000|2025-01-06 11:49:30|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736164200000|2025-01-06 11:50:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736164210000|2025-01-06 11:50:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736164230000|2025-01-06 11:50:30|45.26|45.08|45.33|45.15|45.35|45.17|45.26|45.08|7
1736164240000|2025-01-06 11:50:40|45.34|45.16|45.28|45.1|45.34|45.16|45.28|45.1|6
1736164250000|2025-01-06 11:50:50|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736164270000|2025-01-06 11:51:10|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736164280000|2025-01-06 11:51:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736164300000|2025-01-06 11:51:40|45.3|45.12|45.34|45.16|45.34|45.16|45.3|45.12|5
1736164310000|2025-01-06 11:51:50|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736164320000|2025-01-06 11:52:00|45.35|45.17|45.37|45.19|45.37|45.19|45.35|45.17|3
1736164330000|2025-01-06 11:52:10|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736164340000|2025-01-06 11:52:20|45.37|45.19|45.37|45.19|45.38|45.2|45.37|45.19|3
1736164350000|2025-01-06 11:52:30|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736164360000|2025-01-06 11:52:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736164370000|2025-01-06 11:52:50|45.37|45.19|45.37|45.19|45.37|45.19|45.36|45.18|3
1736164380000|2025-01-06 11:53:00|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736164390000|2025-01-06 11:53:10|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736164400000|2025-01-06 11:53:20|45.37|45.19|45.35|45.17|45.37|45.19|45.35|45.17|5
1736164410000|2025-01-06 11:53:30|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|6
1736164420000|2025-01-06 11:53:40|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736164430000|2025-01-06 11:53:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736164440000|2025-01-06 11:54:00|45.32|45.14|45.32|45.14|45.32|45.14|45.3|45.12|3
1736164450000|2025-01-06 11:54:10|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|3
1736164460000|2025-01-06 11:54:20|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736164470000|2025-01-06 11:54:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736164480000|2025-01-06 11:54:40|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|3
1736164490000|2025-01-06 11:54:50|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736164500000|2025-01-06 11:55:00|45.3|45.12|45.27|45.09|45.3|45.12|45.27|45.09|5
1736164510000|2025-01-06 11:55:10|45.28|45.1|45.28|45.1|45.28|45.1|45.27|45.09|3
1736164520000|2025-01-06 11:55:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736164530000|2025-01-06 11:55:30|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736164550000|2025-01-06 11:55:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736164560000|2025-01-06 11:56:00|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736164570000|2025-01-06 11:56:10|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736164600000|2025-01-06 11:56:40|45.27|45.09|45.28|45.1|45.28|45.1|45.25|45.07|3
1736164740000|2025-01-06 11:59:00|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736164750000|2025-01-06 11:59:10|45.27|45.09|45.29|45.11|45.29|45.11|45.27|45.09|2
1736164760000|2025-01-06 11:59:20|45.27|45.09|45.26|45.08|45.28|45.1|45.26|45.08|4
1736164770000|2025-01-06 11:59:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736164780000|2025-01-06 11:59:40|45.27|45.09|45.28|45.1|45.28|45.1|45.26|45.08|4
1736164790000|2025-01-06 11:59:50|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736164800000|2025-01-06 12:00:00|45.24|45.06|45.26|45.08|45.26|45.08|45.23|45.05|7
1736164810000|2025-01-06 12:00:10|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736164820000|2025-01-06 12:00:20|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736164830000|2025-01-06 12:00:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736164840000|2025-01-06 12:00:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736164850000|2025-01-06 12:00:50|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736164860000|2025-01-06 12:01:00|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736164870000|2025-01-06 12:01:10|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|4
1736164880000|2025-01-06 12:01:20|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1736164890000|2025-01-06 12:01:30|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|3
1736164900000|2025-01-06 12:01:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736164920000|2025-01-06 12:02:00|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736164940000|2025-01-06 12:02:20|45.18|45|45.18|45|45.18|45|45.18|45|1
1736164950000|2025-01-06 12:02:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|5
1736164960000|2025-01-06 12:02:40|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736164980000|2025-01-06 12:03:00|45.16|44.98|45.15|44.97|45.17|44.99|45.15|44.97|4
1736164990000|2025-01-06 12:03:10|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736165000000|2025-01-06 12:03:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736165010000|2025-01-06 12:03:30|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736165050000|2025-01-06 12:04:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736165060000|2025-01-06 12:04:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736165120000|2025-01-06 12:05:20|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|3
1736165130000|2025-01-06 12:05:30|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736165140000|2025-01-06 12:05:40|45.12|44.94|45.08|44.9|45.12|44.94|45.08|44.9|6
1736165150000|2025-01-06 12:05:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736165160000|2025-01-06 12:06:00|45.1|44.92|45.09|44.91|45.1|44.92|45.08|44.9|3
1736165170000|2025-01-06 12:06:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736165190000|2025-01-06 12:06:30|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736165200000|2025-01-06 12:06:40|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736165210000|2025-01-06 12:06:50|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736165220000|2025-01-06 12:07:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736165230000|2025-01-06 12:07:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736165240000|2025-01-06 12:07:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736165250000|2025-01-06 12:07:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736165270000|2025-01-06 12:07:50|45.15|44.97|45.15|44.97|45.15|44.97|45.14|44.96|3
1736165280000|2025-01-06 12:08:00|45.14|44.96|45.12|44.94|45.14|44.96|45.12|44.94|5
1736165290000|2025-01-06 12:08:10|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736165320000|2025-01-06 12:08:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736165330000|2025-01-06 12:08:50|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736165340000|2025-01-06 12:09:00|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736165350000|2025-01-06 12:09:10|45.1|44.92|45.12|44.94|45.13|44.95|45.1|44.92|4
1736165370000|2025-01-06 12:09:30|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736165380000|2025-01-06 12:09:40|45.08|44.9|45.04|44.86|45.08|44.9|45.04|44.86|2
1736165390000|2025-01-06 12:09:50|45.05|44.87|45.06|44.88|45.06|44.88|45.04|44.86|4
1736165420000|2025-01-06 12:10:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736165440000|2025-01-06 12:10:40|45.06|44.88|45.11|44.93|45.11|44.93|45.06|44.88|5
1736165500000|2025-01-06 12:11:40|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736165510000|2025-01-06 12:11:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736165520000|2025-01-06 12:12:00|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|3
1736165530000|2025-01-06 12:12:10|45.1|44.92|45.08|44.9|45.1|44.92|45.08|44.9|2
1736165540000|2025-01-06 12:12:20|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|4
1736165580000|2025-01-06 12:13:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736165710000|2025-01-06 12:15:10|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736165720000|2025-01-06 12:15:20|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|5
1736165730000|2025-01-06 12:15:30|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736165750000|2025-01-06 12:15:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736165760000|2025-01-06 12:16:00|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736165770000|2025-01-06 12:16:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736165780000|2025-01-06 12:16:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736165790000|2025-01-06 12:16:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736165800000|2025-01-06 12:16:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736165810000|2025-01-06 12:16:50|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|8
1736165830000|2025-01-06 12:17:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736165870000|2025-01-06 12:17:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736165880000|2025-01-06 12:18:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736165890000|2025-01-06 12:18:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736165930000|2025-01-06 12:18:50|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|2
1736165990000|2025-01-06 12:19:50|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736166000000|2025-01-06 12:20:00|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736166010000|2025-01-06 12:20:10|45|44.82|45.01|44.83|45.02|44.84|45|44.82|3
1736166020000|2025-01-06 12:20:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736166050000|2025-01-06 12:20:50|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736166060000|2025-01-06 12:21:00|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736166070000|2025-01-06 12:21:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736166080000|2025-01-06 12:21:20|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736166090000|2025-01-06 12:21:30|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736166100000|2025-01-06 12:21:40|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736166110000|2025-01-06 12:21:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736166120000|2025-01-06 12:22:00|45|44.82|45.02|44.84|45.02|44.84|45|44.82|3
1736166130000|2025-01-06 12:22:10|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736166140000|2025-01-06 12:22:20|45.04|44.86|45.06|44.88|45.06|44.88|45.04|44.86|2
1736166150000|2025-01-06 12:22:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736166190000|2025-01-06 12:23:10|45.08|44.9|45.13|44.95|45.13|44.95|45.08|44.9|5
1736166200000|2025-01-06 12:23:20|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736166240000|2025-01-06 12:24:00|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736166260000|2025-01-06 12:24:20|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736166270000|2025-01-06 12:24:30|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736166300000|2025-01-06 12:25:00|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736166320000|2025-01-06 12:25:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736166360000|2025-01-06 12:26:00|45.21|45.03|45.24|45.06|45.24|45.06|45.21|45.03|3
1736166380000|2025-01-06 12:26:20|45.26|45.08|45.3|45.12|45.3|45.12|45.26|45.08|5
1736166400000|2025-01-06 12:26:40|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736166410000|2025-01-06 12:26:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736166430000|2025-01-06 12:27:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736166450000|2025-01-06 12:27:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736166460000|2025-01-06 12:27:40|45.3|45.12|45.29|45.11|45.31|45.13|45.29|45.11|4
1736166470000|2025-01-06 12:27:50|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736166490000|2025-01-06 12:28:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736166540000|2025-01-06 12:29:00|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736166570000|2025-01-06 12:29:30|45.37|45.19|45.37|45.19|45.37|45.19|45.36|45.18|3
1736166580000|2025-01-06 12:29:40|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736166600000|2025-01-06 12:30:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736166610000|2025-01-06 12:30:10|45.35|45.17|45.34|45.16|45.35|45.17|45.34|45.16|2
1736166620000|2025-01-06 12:30:20|45.33|45.15|45.32|45.14|45.34|45.16|45.32|45.14|4
1736166630000|2025-01-06 12:30:30|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736166640000|2025-01-06 12:30:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736166650000|2025-01-06 12:30:50|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736166660000|2025-01-06 12:31:00|45.29|45.11|45.26|45.08|45.29|45.11|45.25|45.07|8
1736166670000|2025-01-06 12:31:10|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736166680000|2025-01-06 12:31:20|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736166690000|2025-01-06 12:31:30|45.22|45.04|45.21|45.03|45.22|45.04|45.2|45.02|3
1736166700000|2025-01-06 12:31:40|45.22|45.04|45.22|45.04|45.24|45.06|45.22|45.04|3
1736166710000|2025-01-06 12:31:50|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736166720000|2025-01-06 12:32:00|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736166740000|2025-01-06 12:32:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736166750000|2025-01-06 12:32:30|45.23|45.05|45.29|45.11|45.29|45.11|45.23|45.05|4
1736166760000|2025-01-06 12:32:40|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736166770000|2025-01-06 12:32:50|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736166780000|2025-01-06 12:33:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736166820000|2025-01-06 12:33:40|45.31|45.13|45.32|45.14|45.33|45.15|45.31|45.13|3
1736166830000|2025-01-06 12:33:50|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736166840000|2025-01-06 12:34:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736166850000|2025-01-06 12:34:10|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|4
1736166860000|2025-01-06 12:34:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736166870000|2025-01-06 12:34:30|45.29|45.11|45.29|45.11|45.3|45.12|45.29|45.11|3
1736166890000|2025-01-06 12:34:50|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736166900000|2025-01-06 12:35:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736166910000|2025-01-06 12:35:10|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736166920000|2025-01-06 12:35:20|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|3
1736166930000|2025-01-06 12:35:30|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736166940000|2025-01-06 12:35:40|45.28|45.1|45.26|45.08|45.28|45.1|45.26|45.08|5
1736166970000|2025-01-06 12:36:10|45.27|45.09|45.27|45.09|45.28|45.1|45.27|45.09|3
1736166980000|2025-01-06 12:36:20|45.28|45.1|45.32|45.14|45.32|45.14|45.28|45.1|5
1736167000000|2025-01-06 12:36:40|45.31|45.13|45.29|45.11|45.31|45.13|45.29|45.11|3
1736167010000|2025-01-06 12:36:50|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736167020000|2025-01-06 12:37:00|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736167030000|2025-01-06 12:37:10|45.29|45.11|45.3|45.12|45.32|45.14|45.29|45.11|5
1736167040000|2025-01-06 12:37:20|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|4
1736167050000|2025-01-06 12:37:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736167060000|2025-01-06 12:37:40|45.32|45.14|45.32|45.14|45.32|45.14|45.31|45.13|3
1736167080000|2025-01-06 12:38:00|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736167120000|2025-01-06 12:38:40|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736167140000|2025-01-06 12:39:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736167150000|2025-01-06 12:39:10|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736167200000|2025-01-06 12:40:00|45.36|45.18|45.34|45.16|45.36|45.18|45.34|45.16|3
1736167210000|2025-01-06 12:40:10|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|4
1736167220000|2025-01-06 12:40:20|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736167230000|2025-01-06 12:40:30|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736167240000|2025-01-06 12:40:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736167250000|2025-01-06 12:40:50|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736167260000|2025-01-06 12:41:00|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736167280000|2025-01-06 12:41:20|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736167320000|2025-01-06 12:42:00|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736167330000|2025-01-06 12:42:10|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736167340000|2025-01-06 12:42:20|45.39|45.21|45.37|45.19|45.39|45.21|45.37|45.19|3
1736167350000|2025-01-06 12:42:30|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736167360000|2025-01-06 12:42:40|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736167390000|2025-01-06 12:43:10|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|3
1736167400000|2025-01-06 12:43:20|45.4|45.22|45.38|45.2|45.4|45.22|45.38|45.2|3
1736167420000|2025-01-06 12:43:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736167430000|2025-01-06 12:43:50|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736167440000|2025-01-06 12:44:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736167450000|2025-01-06 12:44:10|45.35|45.17|45.33|45.15|45.35|45.17|45.33|45.15|3
1736167470000|2025-01-06 12:44:30|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|4
1736167480000|2025-01-06 12:44:40|45.32|45.14|45.36|45.18|45.36|45.18|45.32|45.14|4
1736167490000|2025-01-06 12:44:50|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736167500000|2025-01-06 12:45:00|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1736167510000|2025-01-06 12:45:10|45.39|45.21|45.39|45.21|45.39|45.21|45.38|45.2|3
1736167520000|2025-01-06 12:45:20|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736167600000|2025-01-06 12:46:40|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736167610000|2025-01-06 12:46:50|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736167620000|2025-01-06 12:47:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736167660000|2025-01-06 12:47:40|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736167690000|2025-01-06 12:48:10|45.44|45.26|45.46|45.28|45.46|45.28|45.44|45.26|2
1736167700000|2025-01-06 12:48:20|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736167710000|2025-01-06 12:48:30|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736167730000|2025-01-06 12:48:50|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736167750000|2025-01-06 12:49:10|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736167760000|2025-01-06 12:49:20|45.43|45.25|45.38|45.2|45.43|45.25|45.38|45.2|9
1736167800000|2025-01-06 12:50:00|45.36|45.18|45.32|45.14|45.36|45.18|45.32|45.14|4
1736167810000|2025-01-06 12:50:10|45.33|45.15|45.37|45.19|45.37|45.19|45.33|45.15|3
1736167820000|2025-01-06 12:50:20|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1736167830000|2025-01-06 12:50:30|45.39|45.21|45.34|45.16|45.39|45.21|45.34|45.16|7
1736167840000|2025-01-06 12:50:40|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736167860000|2025-01-06 12:51:00|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736167870000|2025-01-06 12:51:10|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736167880000|2025-01-06 12:51:20|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736167890000|2025-01-06 12:51:30|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736167920000|2025-01-06 12:52:00|45.35|45.17|45.34|45.16|45.35|45.17|45.34|45.16|2
1736167930000|2025-01-06 12:52:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736167940000|2025-01-06 12:52:20|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736167950000|2025-01-06 12:52:30|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736167970000|2025-01-06 12:52:50|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|3
1736167980000|2025-01-06 12:53:00|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736167990000|2025-01-06 12:53:10|45.29|45.11|45.29|45.11|45.3|45.12|45.29|45.11|5
1736168000000|2025-01-06 12:53:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736168010000|2025-01-06 12:53:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736168060000|2025-01-06 12:54:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736168070000|2025-01-06 12:54:30|45.25|45.07|45.26|45.08|45.26|45.08|45.24|45.06|4
1736168080000|2025-01-06 12:54:40|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736168090000|2025-01-06 12:54:50|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736168100000|2025-01-06 12:55:00|45.27|45.09|45.3|45.12|45.3|45.12|45.27|45.09|3
1736168110000|2025-01-06 12:55:10|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736168120000|2025-01-06 12:55:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736168130000|2025-01-06 12:55:30|45.29|45.11|45.26|45.08|45.29|45.11|45.26|45.08|3
1736168140000|2025-01-06 12:55:40|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736168160000|2025-01-06 12:56:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736168180000|2025-01-06 12:56:20|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|6
1736168190000|2025-01-06 12:56:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736168200000|2025-01-06 12:56:40|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736168210000|2025-01-06 12:56:50|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736168220000|2025-01-06 12:57:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736168230000|2025-01-06 12:57:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736168240000|2025-01-06 12:57:20|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|4
1736168250000|2025-01-06 12:57:30|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736168260000|2025-01-06 12:57:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736168270000|2025-01-06 12:57:50|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736168300000|2025-01-06 12:58:20|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|3
1736168310000|2025-01-06 12:58:30|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736168320000|2025-01-06 12:58:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736168340000|2025-01-06 12:59:00|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736168350000|2025-01-06 12:59:10|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736168360000|2025-01-06 12:59:20|45.18|45|45.18|45|45.19|45.01|45.18|45|3
1736168370000|2025-01-06 12:59:30|45.17|44.99|45.14|44.96|45.17|44.99|45.14|44.96|3
1736168390000|2025-01-06 12:59:50|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736168400000|2025-01-06 13:00:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736168410000|2025-01-06 13:00:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736168420000|2025-01-06 13:00:20|45.17|44.99|45.18|45|45.18|45|45.17|44.99|4
1736168460000|2025-01-06 13:01:00|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|2
1736168470000|2025-01-06 13:01:10|45.2|45.02|45.17|44.99|45.2|45.02|45.17|44.99|4
1736168480000|2025-01-06 13:01:20|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736168490000|2025-01-06 13:01:30|45.14|44.96|45.09|44.91|45.14|44.96|45.09|44.91|5
1736168500000|2025-01-06 13:01:40|45.08|44.9|45.1|44.92|45.1|44.92|45.08|44.9|3
1736168520000|2025-01-06 13:02:00|45.11|44.93|45.2|45.02|45.2|45.02|45.11|44.93|4
1736168530000|2025-01-06 13:02:10|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736168540000|2025-01-06 13:02:20|45.22|45.04|45.21|45.03|45.22|45.04|45.2|45.02|3
1736168560000|2025-01-06 13:02:40|45.22|45.04|45.22|45.04|45.22|45.04|45.21|45.03|3
1736168570000|2025-01-06 13:02:50|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736168580000|2025-01-06 13:03:00|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|3
1736168620000|2025-01-06 13:03:40|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736168630000|2025-01-06 13:03:50|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736168640000|2025-01-06 13:04:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736168650000|2025-01-06 13:04:10|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736168660000|2025-01-06 13:04:20|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736168670000|2025-01-06 13:04:30|45.22|45.04|45.19|45.01|45.22|45.04|45.19|45.01|4
1736168680000|2025-01-06 13:04:40|45.18|45|45.18|45|45.19|45.01|45.18|45|3
1736168690000|2025-01-06 13:04:50|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736168700000|2025-01-06 13:05:00|45.15|44.97|45.14|44.96|45.15|44.97|45.13|44.95|4
1736168710000|2025-01-06 13:05:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736168720000|2025-01-06 13:05:20|45.17|44.99|45.17|44.99|45.18|45|45.17|44.99|3
1736168730000|2025-01-06 13:05:30|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736168740000|2025-01-06 13:05:40|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736168750000|2025-01-06 13:05:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736168760000|2025-01-06 13:06:00|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736168770000|2025-01-06 13:06:10|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1736168780000|2025-01-06 13:06:20|45.15|44.97|45.12|44.94|45.15|44.97|45.12|44.94|3
1736168790000|2025-01-06 13:06:30|45.11|44.93|45.11|44.93|45.12|44.94|45.11|44.93|5
1736168800000|2025-01-06 13:06:40|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|4
1736168810000|2025-01-06 13:06:50|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736168820000|2025-01-06 13:07:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736168830000|2025-01-06 13:07:10|45.07|44.89|45.11|44.93|45.11|44.93|45.07|44.89|3
1736168840000|2025-01-06 13:07:20|45.12|44.94|45.13|44.95|45.14|44.96|45.12|44.94|3
1736168850000|2025-01-06 13:07:30|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736168860000|2025-01-06 13:07:40|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|2
1736168870000|2025-01-06 13:07:50|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736168880000|2025-01-06 13:08:00|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736168890000|2025-01-06 13:08:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736168900000|2025-01-06 13:08:20|45.17|44.99|45.2|45.02|45.2|45.02|45.17|44.99|4
1736168910000|2025-01-06 13:08:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736168920000|2025-01-06 13:08:40|45.19|45.01|45.18|45|45.19|45.01|45.17|44.99|4
1736168930000|2025-01-06 13:08:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736168940000|2025-01-06 13:09:00|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1736168950000|2025-01-06 13:09:10|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|7
1736168960000|2025-01-06 13:09:20|45.2|45.02|45.18|45|45.2|45.02|45.18|45|4
1736168970000|2025-01-06 13:09:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|3
1736168980000|2025-01-06 13:09:40|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|10
1736169000000|2025-01-06 13:10:00|45.14|44.96|45.14|44.96|45.14|44.96|45.12|44.94|4
1736169010000|2025-01-06 13:10:10|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|4
1736169020000|2025-01-06 13:10:20|45.15|44.97|45.16|44.98|45.16|44.98|45.14|44.96|8
1736169030000|2025-01-06 13:10:30|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736169040000|2025-01-06 13:10:40|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736169050000|2025-01-06 13:10:50|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736169060000|2025-01-06 13:11:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736169070000|2025-01-06 13:11:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736169080000|2025-01-06 13:11:20|45.18|45|45.2|45.02|45.2|45.02|45.18|45|3
1736169100000|2025-01-06 13:11:40|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736169120000|2025-01-06 13:12:00|45.2|45.02|45.16|44.98|45.2|45.02|45.16|44.98|3
1736169130000|2025-01-06 13:12:10|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736169140000|2025-01-06 13:12:20|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|2
1736169150000|2025-01-06 13:12:30|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1736169160000|2025-01-06 13:12:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736169170000|2025-01-06 13:12:50|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|2
1736169190000|2025-01-06 13:13:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736169200000|2025-01-06 13:13:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736169210000|2025-01-06 13:13:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736169220000|2025-01-06 13:13:40|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736169230000|2025-01-06 13:13:50|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|4
1736169250000|2025-01-06 13:14:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736169260000|2025-01-06 13:14:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736169270000|2025-01-06 13:14:30|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736169280000|2025-01-06 13:14:40|45.06|44.88|45.05|44.87|45.07|44.89|45.05|44.87|3
1736169300000|2025-01-06 13:15:00|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736169320000|2025-01-06 13:15:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736169330000|2025-01-06 13:15:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736169340000|2025-01-06 13:15:40|44.99|44.81|44.93|44.75|44.99|44.81|44.93|44.75|5
1736169350000|2025-01-06 13:15:50|44.9|44.72|44.89|44.71|44.9|44.72|44.88|44.7|4
1736169360000|2025-01-06 13:16:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736169390000|2025-01-06 13:16:30|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|2
1736169400000|2025-01-06 13:16:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736169410000|2025-01-06 13:16:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736169420000|2025-01-06 13:17:00|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736169430000|2025-01-06 13:17:10|44.86|44.68|44.86|44.68|44.86|44.68|44.85|44.67|3
1736169440000|2025-01-06 13:17:20|44.88|44.7|44.9|44.72|44.9|44.72|44.88|44.7|3
1736169450000|2025-01-06 13:17:30|44.91|44.73|44.9|44.72|44.91|44.73|44.9|44.72|2
1736169460000|2025-01-06 13:17:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736169470000|2025-01-06 13:17:50|44.9|44.72|44.88|44.7|44.91|44.73|44.88|44.7|5
1736169480000|2025-01-06 13:18:00|44.89|44.71|44.91|44.73|44.93|44.75|44.89|44.71|5
1736169490000|2025-01-06 13:18:10|44.92|44.74|44.92|44.74|44.92|44.74|44.9|44.72|5
1736169500000|2025-01-06 13:18:20|44.94|44.76|44.98|44.8|44.98|44.8|44.94|44.76|4
1736169510000|2025-01-06 13:18:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736169520000|2025-01-06 13:18:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736169530000|2025-01-06 13:18:50|44.97|44.79|44.95|44.77|44.97|44.79|44.94|44.76|4
1736169540000|2025-01-06 13:19:00|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736169550000|2025-01-06 13:19:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736169560000|2025-01-06 13:19:20|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|2
1736169570000|2025-01-06 13:19:30|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1736169580000|2025-01-06 13:19:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736169590000|2025-01-06 13:19:50|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736169600000|2025-01-06 13:20:00|44.96|44.78|44.98|44.8|44.99|44.81|44.96|44.78|4
1736169610000|2025-01-06 13:20:10|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736169620000|2025-01-06 13:20:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736169630000|2025-01-06 13:20:30|45|44.82|45|44.82|45|44.82|44.99|44.81|3
1736169650000|2025-01-06 13:20:50|45.01|44.83|45.06|44.88|45.06|44.88|45.01|44.83|5
1736169660000|2025-01-06 13:21:00|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|3
1736169670000|2025-01-06 13:21:10|45.08|44.9|45.05|44.87|45.08|44.9|45.05|44.87|3
1736169680000|2025-01-06 13:21:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736169690000|2025-01-06 13:21:30|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736169700000|2025-01-06 13:21:40|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736169710000|2025-01-06 13:21:50|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736169720000|2025-01-06 13:22:00|45.04|44.86|45.01|44.83|45.04|44.86|45.01|44.83|5
1736169730000|2025-01-06 13:22:10|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736169740000|2025-01-06 13:22:20|45|44.82|44.99|44.81|45.01|44.83|44.99|44.81|6
1736169750000|2025-01-06 13:22:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736169760000|2025-01-06 13:22:40|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736169770000|2025-01-06 13:22:50|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1736169780000|2025-01-06 13:23:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736169790000|2025-01-06 13:23:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736169800000|2025-01-06 13:23:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736169810000|2025-01-06 13:23:30|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736169820000|2025-01-06 13:23:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736169830000|2025-01-06 13:23:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736169840000|2025-01-06 13:24:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736169850000|2025-01-06 13:24:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736169860000|2025-01-06 13:24:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736169900000|2025-01-06 13:25:00|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736169950000|2025-01-06 13:25:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736169970000|2025-01-06 13:26:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736169980000|2025-01-06 13:26:20|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736170040000|2025-01-06 13:27:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736170050000|2025-01-06 13:27:30|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736170070000|2025-01-06 13:27:50|45.11|44.93|45.13|44.95|45.13|44.95|45.11|44.93|3
1736170080000|2025-01-06 13:28:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736170090000|2025-01-06 13:28:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736170100000|2025-01-06 13:28:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736170110000|2025-01-06 13:28:30|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736170120000|2025-01-06 13:28:40|45.08|44.9|45.12|44.94|45.12|44.94|45.08|44.9|3
1736170140000|2025-01-06 13:29:00|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|4
1736170150000|2025-01-06 13:29:10|45.11|44.93|45.12|44.94|45.12|44.94|45.11|44.93|4
1736170160000|2025-01-06 13:29:20|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736170180000|2025-01-06 13:29:40|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736170190000|2025-01-06 13:29:50|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736170200000|2025-01-06 13:30:00|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736170210000|2025-01-06 13:30:10|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736170230000|2025-01-06 13:30:30|45.17|44.99|45.2|45.02|45.2|45.02|45.17|44.99|4
1736170240000|2025-01-06 13:30:40|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736170250000|2025-01-06 13:30:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736170260000|2025-01-06 13:31:00|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736170270000|2025-01-06 13:31:10|45.23|45.05|45.22|45.04|45.23|45.05|45.21|45.03|4
1736170300000|2025-01-06 13:31:40|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736170310000|2025-01-06 13:31:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736170320000|2025-01-06 13:32:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736170330000|2025-01-06 13:32:10|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736170340000|2025-01-06 13:32:20|45.23|45.05|45.23|45.05|45.24|45.06|45.23|45.05|3
1736170350000|2025-01-06 13:32:30|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|5
1736170360000|2025-01-06 13:32:40|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736170370000|2025-01-06 13:32:50|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736170380000|2025-01-06 13:33:00|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|4
1736170400000|2025-01-06 13:33:20|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736170410000|2025-01-06 13:33:30|45.18|45|45.17|44.99|45.18|45|45.17|44.99|2
1736170420000|2025-01-06 13:33:40|45.16|44.98|45.17|44.99|45.17|44.99|45.14|44.96|6
1736170430000|2025-01-06 13:33:50|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736170440000|2025-01-06 13:34:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736170450000|2025-01-06 13:34:10|45.15|44.97|45.12|44.94|45.15|44.97|45.12|44.94|3
1736170470000|2025-01-06 13:34:30|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|5
1736170480000|2025-01-06 13:34:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736170490000|2025-01-06 13:34:50|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|4
1736170500000|2025-01-06 13:35:00|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1736170510000|2025-01-06 13:35:10|45.08|44.9|45.03|44.85|45.08|44.9|45.03|44.85|6
1736170520000|2025-01-06 13:35:20|45.04|44.86|45.06|44.88|45.06|44.88|45.04|44.86|3
1736170530000|2025-01-06 13:35:30|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|4
1736170540000|2025-01-06 13:35:40|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736170580000|2025-01-06 13:36:20|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736170590000|2025-01-06 13:36:30|45.09|44.91|45.09|44.91|45.09|44.91|45.08|44.9|3
1736170600000|2025-01-06 13:36:40|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736170610000|2025-01-06 13:36:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736170620000|2025-01-06 13:37:00|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1736170630000|2025-01-06 13:37:10|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736170640000|2025-01-06 13:37:20|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736170650000|2025-01-06 13:37:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736170660000|2025-01-06 13:37:40|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736170680000|2025-01-06 13:38:00|45.07|44.89|45.05|44.87|45.08|44.9|45.05|44.87|5
1736170700000|2025-01-06 13:38:20|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736170710000|2025-01-06 13:38:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736170720000|2025-01-06 13:38:40|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736170730000|2025-01-06 13:38:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736170740000|2025-01-06 13:39:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736170780000|2025-01-06 13:39:40|45.07|44.89|45.03|44.85|45.07|44.89|45.03|44.85|5
1736170800000|2025-01-06 13:40:00|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1736170810000|2025-01-06 13:40:10|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736170820000|2025-01-06 13:40:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736170850000|2025-01-06 13:40:50|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736170900000|2025-01-06 13:41:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736170910000|2025-01-06 13:41:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736170930000|2025-01-06 13:42:10|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736170940000|2025-01-06 13:42:20|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736170950000|2025-01-06 13:42:30|45.09|44.91|45.07|44.89|45.09|44.91|45.07|44.89|3
1736170960000|2025-01-06 13:42:40|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736170970000|2025-01-06 13:42:50|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|3
1736170990000|2025-01-06 13:43:10|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736171000000|2025-01-06 13:43:20|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736171010000|2025-01-06 13:43:30|45.12|44.94|45.14|44.96|45.14|44.96|45.12|44.94|3
1736171040000|2025-01-06 13:44:00|45.15|44.97|45.2|45.02|45.2|45.02|45.15|44.97|5
1736171050000|2025-01-06 13:44:10|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736171060000|2025-01-06 13:44:20|45.23|45.05|45.26|45.08|45.26|45.08|45.23|45.05|3
1736171070000|2025-01-06 13:44:30|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736171090000|2025-01-06 13:44:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736171100000|2025-01-06 13:45:00|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736171110000|2025-01-06 13:45:10|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|6
1736171120000|2025-01-06 13:45:20|45.27|45.09|45.26|45.08|45.27|45.09|45.25|45.07|5
1736171130000|2025-01-06 13:45:30|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736171140000|2025-01-06 13:45:40|45.24|45.06|45.22|45.04|45.24|45.06|45.22|45.04|3
1736171150000|2025-01-06 13:45:50|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736171160000|2025-01-06 13:46:00|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736171170000|2025-01-06 13:46:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736171190000|2025-01-06 13:46:30|45.23|45.05|45.2|45.02|45.23|45.05|45.2|45.02|4
1736171220000|2025-01-06 13:47:00|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736171230000|2025-01-06 13:47:10|45.2|45.02|45.22|45.04|45.22|45.04|45.2|45.02|3
1736171240000|2025-01-06 13:47:20|45.21|45.03|45.22|45.04|45.22|45.04|45.2|45.02|4
1736171250000|2025-01-06 13:47:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736171260000|2025-01-06 13:47:40|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736171270000|2025-01-06 13:47:50|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1736171280000|2025-01-06 13:48:00|45.19|45.01|45.18|45|45.2|45.02|45.18|45|4
1736171290000|2025-01-06 13:48:10|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736171300000|2025-01-06 13:48:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736171310000|2025-01-06 13:48:30|45.17|44.99|45.17|44.99|45.17|44.99|45.16|44.98|5
1736171320000|2025-01-06 13:48:40|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1736171350000|2025-01-06 13:49:10|45.2|45.02|45.2|45.02|45.2|45.02|45.19|45.01|3
1736171370000|2025-01-06 13:49:30|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736171380000|2025-01-06 13:49:40|45.18|45|45.18|45|45.18|45|45.18|45|1
1736171390000|2025-01-06 13:49:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736171400000|2025-01-06 13:50:00|45.18|45|45.19|45.01|45.19|45.01|45.18|45|6
1736171420000|2025-01-06 13:50:20|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736171430000|2025-01-06 13:50:30|45.21|45.03|45.19|45.01|45.21|45.03|45.19|45.01|5
1736171440000|2025-01-06 13:50:40|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736171460000|2025-01-06 13:51:00|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736171470000|2025-01-06 13:51:10|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736171480000|2025-01-06 13:51:20|45.17|44.99|45.16|44.98|45.17|44.99|45.16|44.98|2
1736171490000|2025-01-06 13:51:30|45.17|44.99|45.19|45.01|45.19|45.01|45.17|44.99|3
1736171500000|2025-01-06 13:51:40|45.2|45.02|45.21|45.03|45.22|45.04|45.2|45.02|4
1736171510000|2025-01-06 13:51:50|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736171520000|2025-01-06 13:52:00|45.18|45|45.17|44.99|45.19|45.01|45.17|44.99|4
1736171530000|2025-01-06 13:52:10|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736171540000|2025-01-06 13:52:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736171550000|2025-01-06 13:52:30|45.15|44.97|45.13|44.95|45.15|44.97|45.12|44.94|4
1736171560000|2025-01-06 13:52:40|45.14|44.96|45.19|45.01|45.19|45.01|45.14|44.96|5
1736171570000|2025-01-06 13:52:50|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736171580000|2025-01-06 13:53:00|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736171590000|2025-01-06 13:53:10|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736171600000|2025-01-06 13:53:20|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1736171610000|2025-01-06 13:53:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736171630000|2025-01-06 13:53:50|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736171640000|2025-01-06 13:54:00|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736171650000|2025-01-06 13:54:10|45.15|44.97|45.17|44.99|45.17|44.99|45.15|44.97|2
1736171660000|2025-01-06 13:54:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736171680000|2025-01-06 13:54:40|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736171700000|2025-01-06 13:55:00|45.12|44.94|45.14|44.96|45.14|44.96|45.11|44.93|4
1736171710000|2025-01-06 13:55:10|45.13|44.95|45.12|44.94|45.14|44.96|45.11|44.93|6
1736171720000|2025-01-06 13:55:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736171730000|2025-01-06 13:55:30|45.1|44.92|45.13|44.95|45.13|44.95|45.1|44.92|4
1736171740000|2025-01-06 13:55:40|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736171750000|2025-01-06 13:55:50|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736171760000|2025-01-06 13:56:00|45.13|44.95|45.1|44.92|45.14|44.96|45.1|44.92|10
1736171770000|2025-01-06 13:56:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736171780000|2025-01-06 13:56:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736171790000|2025-01-06 13:56:30|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736171800000|2025-01-06 13:56:40|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736171810000|2025-01-06 13:56:50|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736171820000|2025-01-06 13:57:00|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|6
1736171830000|2025-01-06 13:57:10|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736171840000|2025-01-06 13:57:20|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736171850000|2025-01-06 13:57:30|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736171860000|2025-01-06 13:57:40|45.14|44.96|45.14|44.96|45.14|44.96|45.13|44.95|3
1736171880000|2025-01-06 13:58:00|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736171890000|2025-01-06 13:58:10|45.14|44.96|45.13|44.95|45.14|44.96|45.13|44.95|4
1736171900000|2025-01-06 13:58:20|45.12|44.94|45.14|44.96|45.14|44.96|45.12|44.94|3
1736171910000|2025-01-06 13:58:30|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736171930000|2025-01-06 13:58:50|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736171980000|2025-01-06 13:59:40|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736171990000|2025-01-06 13:59:50|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736172000000|2025-01-06 14:00:00|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736172010000|2025-01-06 14:00:10|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736172030000|2025-01-06 14:00:30|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736172040000|2025-01-06 14:00:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736172070000|2025-01-06 14:01:10|45.24|45.06|45.28|45.1|45.28|45.1|45.24|45.06|5
1736172080000|2025-01-06 14:01:20|45.29|45.11|45.36|45.18|45.36|45.18|45.29|45.11|7
1736172090000|2025-01-06 14:01:30|45.37|45.19|45.31|45.13|45.37|45.19|45.31|45.13|7
1736172100000|2025-01-06 14:01:40|45.28|45.1|45.28|45.1|45.28|45.1|45.26|45.08|3
1736172110000|2025-01-06 14:01:50|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|3
1736172120000|2025-01-06 14:02:00|45.3|45.12|45.35|45.17|45.35|45.17|45.3|45.12|3
1736172130000|2025-01-06 14:02:10|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736172140000|2025-01-06 14:02:20|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736172150000|2025-01-06 14:02:30|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736172160000|2025-01-06 14:02:40|45.37|45.19|45.37|45.19|45.38|45.2|45.37|45.19|3
1736172170000|2025-01-06 14:02:50|45.38|45.2|45.38|45.2|45.38|45.2|45.37|45.19|3
1736172180000|2025-01-06 14:03:00|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736172190000|2025-01-06 14:03:10|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736172220000|2025-01-06 14:03:40|45.38|45.2|45.38|45.2|45.39|45.21|45.38|45.2|3
1736172230000|2025-01-06 14:03:50|45.36|45.18|45.33|45.15|45.37|45.19|45.33|45.15|8
1736172240000|2025-01-06 14:04:00|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|2
1736172250000|2025-01-06 14:04:10|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736172260000|2025-01-06 14:04:20|45.36|45.18|45.38|45.2|45.38|45.2|45.36|45.18|3
1736172280000|2025-01-06 14:04:40|45.39|45.21|45.38|45.2|45.39|45.21|45.37|45.19|3
1736172290000|2025-01-06 14:04:50|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736172300000|2025-01-06 14:05:00|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|4
1736172310000|2025-01-06 14:05:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736172330000|2025-01-06 14:05:30|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736172340000|2025-01-06 14:05:40|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736172360000|2025-01-06 14:06:00|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736172370000|2025-01-06 14:06:10|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|4
1736172380000|2025-01-06 14:06:20|45.39|45.21|45.37|45.19|45.39|45.21|45.37|45.19|3
1736172390000|2025-01-06 14:06:30|45.36|45.18|45.33|45.15|45.36|45.18|45.33|45.15|4
1736172400000|2025-01-06 14:06:40|45.32|45.14|45.3|45.12|45.32|45.14|45.3|45.12|5
1736172410000|2025-01-06 14:06:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736172420000|2025-01-06 14:07:00|45.29|45.11|45.3|45.12|45.31|45.13|45.29|45.11|4
1736172430000|2025-01-06 14:07:10|45.29|45.11|45.27|45.09|45.3|45.12|45.27|45.09|7
1736172440000|2025-01-06 14:07:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736172450000|2025-01-06 14:07:30|45.28|45.1|45.31|45.13|45.31|45.13|45.28|45.1|4
1736172460000|2025-01-06 14:07:40|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|2
1736172480000|2025-01-06 14:08:00|45.35|45.17|45.36|45.18|45.36|45.18|45.34|45.16|4
1736172490000|2025-01-06 14:08:10|45.37|45.19|45.39|45.21|45.39|45.21|45.37|45.19|3
1736172500000|2025-01-06 14:08:20|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736172520000|2025-01-06 14:08:40|45.4|45.22|45.39|45.21|45.41|45.23|45.39|45.21|6
1736172530000|2025-01-06 14:08:50|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736172540000|2025-01-06 14:09:00|45.42|45.24|45.43|45.25|45.44|45.26|45.42|45.24|6
1736172550000|2025-01-06 14:09:10|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736172560000|2025-01-06 14:09:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736172570000|2025-01-06 14:09:30|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736172580000|2025-01-06 14:09:40|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1736172590000|2025-01-06 14:09:50|45.41|45.23|45.43|45.25|45.43|45.25|45.4|45.22|4
1736172600000|2025-01-06 14:10:00|45.44|45.26|45.41|45.23|45.44|45.26|45.41|45.23|4
1736172610000|2025-01-06 14:10:10|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736172620000|2025-01-06 14:10:20|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736172630000|2025-01-06 14:10:30|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|4
1736172640000|2025-01-06 14:10:40|45.4|45.22|45.4|45.22|45.41|45.23|45.4|45.22|3
1736172650000|2025-01-06 14:10:50|45.39|45.21|45.38|45.2|45.4|45.22|45.38|45.2|4
1736172660000|2025-01-06 14:11:00|45.36|45.18|45.34|45.16|45.36|45.18|45.34|45.16|3
1736172670000|2025-01-06 14:11:10|45.35|45.17|45.37|45.19|45.37|45.19|45.35|45.17|3
1736172680000|2025-01-06 14:11:20|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736172690000|2025-01-06 14:11:30|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736172710000|2025-01-06 14:11:50|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736172720000|2025-01-06 14:12:00|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736172730000|2025-01-06 14:12:10|45.39|45.21|45.39|45.21|45.39|45.21|45.38|45.2|7
1736172740000|2025-01-06 14:12:20|45.38|45.2|45.36|45.18|45.38|45.2|45.36|45.18|2
1736172760000|2025-01-06 14:12:40|45.35|45.17|45.36|45.18|45.37|45.19|45.35|45.17|6
1736172770000|2025-01-06 14:12:50|45.37|45.19|45.37|45.19|45.37|45.19|45.36|45.18|5
1736172780000|2025-01-06 14:13:00|45.36|45.18|45.34|45.16|45.36|45.18|45.34|45.16|3
1736172790000|2025-01-06 14:13:10|45.32|45.14|45.32|45.14|45.32|45.14|45.31|45.13|3
1736172800000|2025-01-06 14:13:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736172810000|2025-01-06 14:13:30|45.34|45.16|45.32|45.14|45.34|45.16|45.32|45.14|3
1736172820000|2025-01-06 14:13:40|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|3
1736172830000|2025-01-06 14:13:50|45.3|45.12|45.33|45.15|45.33|45.15|45.3|45.12|3
1736172840000|2025-01-06 14:14:00|45.32|45.14|45.34|45.16|45.34|45.16|45.31|45.13|6
1736172850000|2025-01-06 14:14:10|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|4
1736172860000|2025-01-06 14:14:20|45.35|45.17|45.35|45.17|45.36|45.18|45.35|45.17|3
1736172870000|2025-01-06 14:14:30|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736172880000|2025-01-06 14:14:40|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736172890000|2025-01-06 14:14:50|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736172900000|2025-01-06 14:15:00|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736172910000|2025-01-06 14:15:10|45.34|45.16|45.36|45.18|45.37|45.19|45.34|45.16|3
1736172920000|2025-01-06 14:15:20|45.35|45.17|45.31|45.13|45.35|45.17|45.31|45.13|4
1736172930000|2025-01-06 14:15:30|45.3|45.12|45.27|45.09|45.3|45.12|45.27|45.09|3
1736172940000|2025-01-06 14:15:40|45.26|45.08|45.19|45.01|45.26|45.08|45.18|45|12
1736172950000|2025-01-06 14:15:50|45.18|45|45.19|45.01|45.19|45.01|45.18|45|2
1736172960000|2025-01-06 14:16:00|45.18|45|45.16|44.98|45.18|45|45.16|44.98|3
1736172970000|2025-01-06 14:16:10|45.15|44.97|45.1|44.92|45.15|44.97|45.1|44.92|5
1736172980000|2025-01-06 14:16:20|45.09|44.91|45.07|44.89|45.11|44.93|45.07|44.89|8
1736172990000|2025-01-06 14:16:30|45.08|44.9|45.04|44.86|45.08|44.9|45.04|44.86|11
1736173000000|2025-01-06 14:16:40|45.03|44.85|45.02|44.84|45.03|44.85|45.02|44.84|2
1736173010000|2025-01-06 14:16:50|45.03|44.85|45.07|44.89|45.08|44.9|45.02|44.84|6
1736173020000|2025-01-06 14:17:00|45.08|44.9|45.08|44.9|45.1|44.92|45.08|44.9|5
1736173030000|2025-01-06 14:17:10|45.09|44.91|45.15|44.97|45.15|44.97|45.07|44.89|9
1736173040000|2025-01-06 14:17:20|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|5
1736173050000|2025-01-06 14:17:30|45.15|44.97|45.13|44.95|45.15|44.97|45.12|44.94|4
1736173060000|2025-01-06 14:17:40|45.12|44.94|45.12|44.94|45.12|44.94|45.09|44.91|4
1736173070000|2025-01-06 14:17:50|45.11|44.93|45.11|44.93|45.12|44.94|45.1|44.92|9
1736173080000|2025-01-06 14:18:00|45.07|44.89|45.03|44.85|45.07|44.89|45.03|44.85|5
1736173090000|2025-01-06 14:18:10|45.02|44.84|45.04|44.86|45.04|44.86|45.02|44.84|9
1736173100000|2025-01-06 14:18:20|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1736173110000|2025-01-06 14:18:30|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736173120000|2025-01-06 14:18:40|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|4
1736173150000|2025-01-06 14:19:10|45.03|44.85|45.13|44.95|45.13|44.95|45.03|44.85|7
1736173160000|2025-01-06 14:19:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736173170000|2025-01-06 14:19:30|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|4
1736173180000|2025-01-06 14:19:40|45.07|44.89|45.05|44.87|45.07|44.89|45.05|44.87|3
1736173190000|2025-01-06 14:19:50|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|4
1736173200000|2025-01-06 14:20:00|45.02|44.84|45.02|44.84|45.03|44.85|45.02|44.84|3
1736173210000|2025-01-06 14:20:10|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|2
1736173220000|2025-01-06 14:20:20|45.01|44.83|45.06|44.88|45.06|44.88|45.01|44.83|5
1736173230000|2025-01-06 14:20:30|45.07|44.89|45.04|44.86|45.07|44.89|45.04|44.86|3
1736173240000|2025-01-06 14:20:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736173250000|2025-01-06 14:20:50|45.06|44.88|45.07|44.89|45.07|44.89|45.05|44.87|4
1736173260000|2025-01-06 14:21:00|45.06|44.88|45.09|44.91|45.09|44.91|45.04|44.86|8
1736173270000|2025-01-06 14:21:10|45.1|44.92|45.12|44.94|45.14|44.96|45.1|44.92|8
1736173280000|2025-01-06 14:21:20|45.13|44.95|45.09|44.91|45.13|44.95|45.09|44.91|5
1736173290000|2025-01-06 14:21:30|45.1|44.92|45.09|44.91|45.1|44.92|45.08|44.9|6
1736173300000|2025-01-06 14:21:40|45.07|44.89|45.04|44.86|45.07|44.89|45.04|44.86|4
1736173310000|2025-01-06 14:21:50|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736173320000|2025-01-06 14:22:00|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|4
1736173330000|2025-01-06 14:22:10|45.03|44.85|45.03|44.85|45.04|44.86|45.03|44.85|3
1736173340000|2025-01-06 14:22:20|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|2
1736173350000|2025-01-06 14:22:30|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736173360000|2025-01-06 14:22:40|44.98|44.8|44.95|44.77|44.98|44.8|44.95|44.77|4
1736173370000|2025-01-06 14:22:50|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736173390000|2025-01-06 14:23:10|44.93|44.75|44.91|44.73|44.93|44.75|44.91|44.73|2
1736173400000|2025-01-06 14:23:20|44.92|44.74|44.96|44.78|44.96|44.78|44.92|44.74|4
1736173410000|2025-01-06 14:23:30|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|3
1736173420000|2025-01-06 14:23:40|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736173430000|2025-01-06 14:23:50|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736173440000|2025-01-06 14:24:00|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736173450000|2025-01-06 14:24:10|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|4
1736173460000|2025-01-06 14:24:20|44.95|44.77|44.93|44.75|44.95|44.77|44.93|44.75|2
1736173470000|2025-01-06 14:24:30|44.92|44.74|44.86|44.68|44.92|44.74|44.86|44.68|7
1736173480000|2025-01-06 14:24:40|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736173490000|2025-01-06 14:24:50|44.82|44.64|44.84|44.66|44.84|44.66|44.81|44.63|5
1736173500000|2025-01-06 14:25:00|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736173510000|2025-01-06 14:25:10|44.85|44.67|44.88|44.7|44.88|44.7|44.84|44.66|4
1736173520000|2025-01-06 14:25:20|44.9|44.72|44.9|44.72|44.9|44.72|44.89|44.71|7
1736173530000|2025-01-06 14:25:30|44.91|44.73|44.9|44.72|44.91|44.73|44.89|44.71|6
1736173540000|2025-01-06 14:25:40|44.91|44.73|44.89|44.71|44.91|44.73|44.89|44.71|3
1736173550000|2025-01-06 14:25:50|44.9|44.72|44.89|44.71|44.91|44.73|44.89|44.71|6
1736173560000|2025-01-06 14:26:00|44.9|44.72|44.87|44.69|44.9|44.72|44.87|44.69|4
1736173570000|2025-01-06 14:26:10|44.88|44.7|44.88|44.7|44.89|44.71|44.88|44.7|3
1736173580000|2025-01-06 14:26:20|44.89|44.71|44.9|44.72|44.9|44.72|44.89|44.71|2
1736173590000|2025-01-06 14:26:30|44.91|44.73|44.93|44.75|44.93|44.75|44.91|44.73|3
1736173600000|2025-01-06 14:26:40|44.92|44.74|44.89|44.71|44.92|44.74|44.89|44.71|4
1736173610000|2025-01-06 14:26:50|44.9|44.72|44.92|44.74|44.92|44.74|44.9|44.72|3
1736173620000|2025-01-06 14:27:00|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736173630000|2025-01-06 14:27:10|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736173640000|2025-01-06 14:27:20|44.95|44.77|44.99|44.81|44.99|44.81|44.95|44.77|3
1736173650000|2025-01-06 14:27:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736173670000|2025-01-06 14:27:50|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736173680000|2025-01-06 14:28:00|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736173690000|2025-01-06 14:28:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736173700000|2025-01-06 14:28:20|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736173740000|2025-01-06 14:29:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736173750000|2025-01-06 14:29:10|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736173760000|2025-01-06 14:29:20|45|44.82|45|44.82|45|44.82|45|44.82|1
1736173770000|2025-01-06 14:29:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736173780000|2025-01-06 14:29:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|4
1736173800000|2025-01-06 14:30:00|44.99|44.81|44.97|44.79|44.99|44.81|44.95|44.77|7
1736173810000|2025-01-06 14:30:10|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|5
1736173820000|2025-01-06 14:30:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736173850000|2025-01-06 14:30:50|45|44.82|45|44.82|45|44.82|45|44.82|1
1736173860000|2025-01-06 14:31:00|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736173880000|2025-01-06 14:31:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736173890000|2025-01-06 14:31:30|45|44.82|44.97|44.79|45|44.82|44.97|44.79|3
1736173900000|2025-01-06 14:31:40|44.99|44.81|44.99|44.81|45|44.82|44.98|44.8|7
1736173910000|2025-01-06 14:31:50|44.98|44.8|44.97|44.79|44.99|44.81|44.97|44.79|4
1736173920000|2025-01-06 14:32:00|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|10
1736173930000|2025-01-06 14:32:10|44.92|44.74|44.94|44.76|44.94|44.76|44.92|44.74|5
1736173940000|2025-01-06 14:32:20|44.95|44.77|45|44.82|45|44.82|44.95|44.77|5
1736173950000|2025-01-06 14:32:30|45.01|44.83|45.02|44.84|45.02|44.84|45|44.82|8
1736173960000|2025-01-06 14:32:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736173970000|2025-01-06 14:32:50|45.03|44.85|44.98|44.8|45.03|44.85|44.98|44.8|5
1736173980000|2025-01-06 14:33:00|44.96|44.78|44.98|44.8|44.99|44.81|44.96|44.78|8
1736173990000|2025-01-06 14:33:10|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|11
1736174000000|2025-01-06 14:33:20|44.99|44.81|45.02|44.84|45.02|44.84|44.99|44.81|6
1736174010000|2025-01-06 14:33:30|45.03|44.85|45.06|44.88|45.06|44.88|45.03|44.85|4
1736174040000|2025-01-06 14:34:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736174050000|2025-01-06 14:34:10|45.09|44.91|45.13|44.95|45.13|44.95|45.09|44.91|5
1736174080000|2025-01-06 14:34:40|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736174090000|2025-01-06 14:34:50|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736174100000|2025-01-06 14:35:00|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|4
1736174110000|2025-01-06 14:35:10|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|4
1736174120000|2025-01-06 14:35:20|45.09|44.91|45.04|44.86|45.09|44.91|45.04|44.86|8
1736174130000|2025-01-06 14:35:30|45.05|44.87|45.03|44.85|45.05|44.87|45.03|44.85|3
1736174140000|2025-01-06 14:35:40|45.04|44.86|45.05|44.87|45.06|44.88|45.04|44.86|6
1736174150000|2025-01-06 14:35:50|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|3
1736174160000|2025-01-06 14:36:00|45.01|44.83|44.94|44.76|45.01|44.83|44.94|44.76|9
1736174170000|2025-01-06 14:36:10|44.93|44.75|44.98|44.8|44.98|44.8|44.93|44.75|4
1736174180000|2025-01-06 14:36:20|44.97|44.79|44.97|44.79|44.97|44.79|44.95|44.77|4
1736174190000|2025-01-06 14:36:30|44.98|44.8|44.99|44.81|44.99|44.81|44.98|44.8|2
1736174200000|2025-01-06 14:36:40|44.98|44.8|45.01|44.83|45.01|44.83|44.97|44.79|6
1736174210000|2025-01-06 14:36:50|45.02|44.84|45|44.82|45.02|44.84|45|44.82|4
1736174220000|2025-01-06 14:37:00|44.99|44.81|44.94|44.76|44.99|44.81|44.94|44.76|5
1736174230000|2025-01-06 14:37:10|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736174240000|2025-01-06 14:37:20|44.94|44.76|44.94|44.76|44.94|44.76|44.93|44.75|3
1736174250000|2025-01-06 14:37:30|44.95|44.77|44.96|44.78|44.96|44.78|44.95|44.77|2
1736174260000|2025-01-06 14:37:40|44.97|44.79|45.02|44.84|45.02|44.84|44.97|44.79|5
1736174270000|2025-01-06 14:37:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736174280000|2025-01-06 14:38:00|45|44.82|44.97|44.79|45|44.82|44.96|44.78|6
1736174290000|2025-01-06 14:38:10|44.96|44.78|44.97|44.79|44.97|44.79|44.95|44.77|6
1736174300000|2025-01-06 14:38:20|44.96|44.78|44.96|44.78|44.98|44.8|44.96|44.78|5
1736174310000|2025-01-06 14:38:30|44.97|44.79|44.98|44.8|44.99|44.81|44.97|44.79|4
1736174320000|2025-01-06 14:38:40|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1736174330000|2025-01-06 14:38:50|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736174340000|2025-01-06 14:39:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736174350000|2025-01-06 14:39:10|44.97|44.79|44.98|44.8|44.99|44.81|44.97|44.79|3
1736174360000|2025-01-06 14:39:20|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736174370000|2025-01-06 14:39:30|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736174380000|2025-01-06 14:39:40|44.97|44.79|44.94|44.76|44.97|44.79|44.94|44.76|4
1736174400000|2025-01-06 14:40:00|44.95|44.77|44.95|44.77|44.96|44.78|44.95|44.77|3
1736174420000|2025-01-06 14:40:20|44.96|44.78|44.99|44.81|44.99|44.81|44.95|44.77|5
1736174430000|2025-01-06 14:40:30|45|44.82|45.05|44.87|45.05|44.87|45|44.82|5
1736174440000|2025-01-06 14:40:40|45.06|44.88|45.06|44.88|45.06|44.88|45.05|44.87|3
1736174450000|2025-01-06 14:40:50|45.05|44.87|45.07|44.89|45.07|44.89|45.05|44.87|3
1736174460000|2025-01-06 14:41:00|45.08|44.9|45.16|44.98|45.16|44.98|45.08|44.9|5
1736174470000|2025-01-06 14:41:10|45.17|44.99|45.12|44.94|45.17|44.99|45.12|44.94|8
1736174480000|2025-01-06 14:41:20|45.13|44.95|45.12|44.94|45.13|44.95|45.11|44.93|6
1736174490000|2025-01-06 14:41:30|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736174500000|2025-01-06 14:41:40|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736174510000|2025-01-06 14:41:50|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736174520000|2025-01-06 14:42:00|45.18|45|45.24|45.06|45.24|45.06|45.18|45|4
1736174530000|2025-01-06 14:42:10|45.23|45.05|45.21|45.03|45.23|45.05|45.21|45.03|4
1736174540000|2025-01-06 14:42:20|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|5
1736174550000|2025-01-06 14:42:30|45.21|45.03|45.23|45.05|45.23|45.05|45.21|45.03|4
1736174560000|2025-01-06 14:42:40|45.22|45.04|45.16|44.98|45.22|45.04|45.16|44.98|10
1736174570000|2025-01-06 14:42:50|45.18|45|45.17|44.99|45.19|45.01|45.17|44.99|6
1736174580000|2025-01-06 14:43:00|45.16|44.98|45.16|44.98|45.17|44.99|45.16|44.98|3
1736174590000|2025-01-06 14:43:10|45.15|44.97|45.16|44.98|45.17|44.99|45.15|44.97|4
1736174600000|2025-01-06 14:43:20|45.18|45|45.2|45.02|45.2|45.02|45.18|45|2
1736174610000|2025-01-06 14:43:30|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1736174620000|2025-01-06 14:43:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736174630000|2025-01-06 14:43:50|45.22|45.04|45.19|45.01|45.22|45.04|45.19|45.01|3
1736174640000|2025-01-06 14:44:00|45.2|45.02|45.2|45.02|45.21|45.03|45.19|45.01|5
1736174650000|2025-01-06 14:44:10|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736174660000|2025-01-06 14:44:20|45.18|45|45.12|44.94|45.18|45|45.12|44.94|5
1736174670000|2025-01-06 14:44:30|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1736174680000|2025-01-06 14:44:40|45.1|44.92|45.07|44.89|45.1|44.92|45.06|44.88|6
1736174690000|2025-01-06 14:44:50|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|3
1736174700000|2025-01-06 14:45:00|45.1|44.92|45.11|44.93|45.11|44.93|45.1|44.92|2
1736174710000|2025-01-06 14:45:10|45.12|44.94|45.19|45.01|45.19|45.01|45.12|44.94|8
1736174720000|2025-01-06 14:45:20|45.2|45.02|45.26|45.08|45.27|45.09|45.2|45.02|6
1736174740000|2025-01-06 14:45:40|45.27|45.09|45.22|45.04|45.27|45.09|45.21|45.03|6
1736174750000|2025-01-06 14:45:50|45.21|45.03|45.24|45.06|45.24|45.06|45.21|45.03|4
1736174760000|2025-01-06 14:46:00|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|4
1736174770000|2025-01-06 14:46:10|45.27|45.09|45.27|45.09|45.27|45.09|45.26|45.08|5
1736174780000|2025-01-06 14:46:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736174790000|2025-01-06 14:46:30|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736174800000|2025-01-06 14:46:40|45.28|45.1|45.27|45.09|45.29|45.11|45.27|45.09|4
1736174810000|2025-01-06 14:46:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|4
1736174820000|2025-01-06 14:47:00|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|3
1736174830000|2025-01-06 14:47:10|45.35|45.17|45.38|45.2|45.38|45.2|45.35|45.17|4
1736174840000|2025-01-06 14:47:20|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|3
1736174860000|2025-01-06 14:47:40|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736174870000|2025-01-06 14:47:50|45.38|45.2|45.36|45.18|45.38|45.2|45.36|45.18|2
1736174880000|2025-01-06 14:48:00|45.38|45.2|45.4|45.22|45.4|45.22|45.37|45.19|11
1736174890000|2025-01-06 14:48:10|45.41|45.23|45.44|45.26|45.44|45.26|45.41|45.23|4
1736174910000|2025-01-06 14:48:30|45.45|45.27|45.48|45.3|45.48|45.3|45.45|45.27|4
1736174920000|2025-01-06 14:48:40|45.49|45.31|45.49|45.31|45.49|45.31|45.48|45.3|3
1736174930000|2025-01-06 14:48:50|45.5|45.32|45.54|45.36|45.54|45.36|45.5|45.32|4
1736174940000|2025-01-06 14:49:00|45.6|45.42|45.89|45.71|45.89|45.71|45.6|45.42|12
1736174950000|2025-01-06 14:49:10|45.88|45.7|46.01|45.83|46.01|45.83|45.87|45.69|11
1736174960000|2025-01-06 14:49:20|45.99|45.81|45.99|45.81|46.01|45.83|45.98|45.8|7
1736174970000|2025-01-06 14:49:30|46.01|45.83|46.04|45.86|46.04|45.86|46|45.82|8
1736174980000|2025-01-06 14:49:40|46.06|45.88|46.06|45.88|46.07|45.89|46.02|45.84|11
1736174990000|2025-01-06 14:49:50|46.09|45.91|46.18|46|46.24|46.06|46.09|45.91|14
1736175000000|2025-01-06 14:50:00|46.17|45.99|46.21|46.03|46.22|46.04|46.13|45.95|17
1736175010000|2025-01-06 14:50:10|46.22|46.04|46.24|46.06|46.25|46.07|46.18|46|10
1736175020000|2025-01-06 14:50:20|46.21|46.03|46.24|46.06|46.24|46.06|46.19|46.01|11
1736175030000|2025-01-06 14:50:30|46.26|46.08|46.29|46.11|46.3|46.12|46.26|46.08|8
1736175040000|2025-01-06 14:50:40|46.28|46.1|46.09|45.91|46.28|46.1|46.09|45.91|15
1736175050000|2025-01-06 14:50:50|46.1|45.92|46.11|45.93|46.14|45.96|46.07|45.89|13
1736175060000|2025-01-06 14:51:00|46.12|45.94|45.99|45.81|46.13|45.95|45.99|45.81|17
1736175070000|2025-01-06 14:51:10|45.95|45.77|46.09|45.91|46.09|45.91|45.95|45.77|15
1736175080000|2025-01-06 14:51:20|46.08|45.9|46.15|45.97|46.16|45.98|46.07|45.89|14
1736175090000|2025-01-06 14:51:30|46.14|45.96|46.14|45.96|46.15|45.97|46.09|45.91|16
1736175100000|2025-01-06 14:51:40|46.15|45.97|46.14|45.96|46.2|46.02|46.14|45.96|9
1736175110000|2025-01-06 14:51:50|46.17|45.99|46.15|45.97|46.19|46.01|46.15|45.97|11
1736175120000|2025-01-06 14:52:00|46.16|45.98|46.06|45.88|46.16|45.98|46.06|45.88|18
1736175130000|2025-01-06 14:52:10|46.07|45.89|45.92|45.74|46.07|45.89|45.92|45.74|13
1736175140000|2025-01-06 14:52:20|45.93|45.75|45.96|45.78|45.96|45.78|45.91|45.73|12
1736175150000|2025-01-06 14:52:30|45.97|45.79|45.98|45.8|45.98|45.8|45.96|45.78|8
1736175160000|2025-01-06 14:52:40|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736175170000|2025-01-06 14:52:50|46.03|45.85|46.01|45.83|46.1|45.92|46.01|45.83|15
1736175180000|2025-01-06 14:53:00|46.02|45.84|46.07|45.89|46.1|45.92|46.02|45.84|15
1736175190000|2025-01-06 14:53:10|46.08|45.9|46.09|45.91|46.1|45.92|46.08|45.9|6
1736175200000|2025-01-06 14:53:20|46.1|45.92|46.1|45.92|46.11|45.93|46.1|45.92|3
1736175210000|2025-01-06 14:53:30|46.09|45.91|46.02|45.84|46.09|45.91|46.02|45.84|4
1736175220000|2025-01-06 14:53:40|46.05|45.87|46.03|45.85|46.05|45.87|46.01|45.83|13
1736175230000|2025-01-06 14:53:50|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|12
1736175240000|2025-01-06 14:54:00|46.04|45.86|46.06|45.88|46.06|45.88|46.02|45.84|8
1736175250000|2025-01-06 14:54:10|46.07|45.89|46.19|46.01|46.22|46.04|46.07|45.89|14
1736175260000|2025-01-06 14:54:20|46.2|46.02|46.13|45.95|46.23|46.05|46.13|45.95|13
1736175270000|2025-01-06 14:54:30|46.12|45.94|46.14|45.96|46.14|45.96|46.08|45.9|11
1736175280000|2025-01-06 14:54:40|46.13|45.95|46.08|45.9|46.14|45.96|46.08|45.9|11
1736175290000|2025-01-06 14:54:50|46.07|45.89|46.05|45.87|46.07|45.89|46.04|45.86|5
1736175300000|2025-01-06 14:55:00|46.07|45.89|46.1|45.92|46.12|45.94|46.07|45.89|6
1736175310000|2025-01-06 14:55:10|46.11|45.93|46.12|45.94|46.12|45.94|46.09|45.91|10
1736175320000|2025-01-06 14:55:20|46.11|45.93|46.04|45.86|46.11|45.93|46.04|45.86|6
1736175330000|2025-01-06 14:55:30|46.05|45.87|46.07|45.89|46.09|45.91|46.05|45.87|5
1736175340000|2025-01-06 14:55:40|46.06|45.88|46.1|45.92|46.1|45.92|46.06|45.88|7
1736175350000|2025-01-06 14:55:50|46.07|45.89|46.06|45.88|46.07|45.89|46.05|45.87|4
1736175360000|2025-01-06 14:56:00|46.05|45.87|45.93|45.75|46.07|45.89|45.93|45.75|12
1736175370000|2025-01-06 14:56:10|45.92|45.74|45.89|45.71|45.92|45.74|45.87|45.69|7
1736175380000|2025-01-06 14:56:20|45.9|45.72|45.83|45.65|45.9|45.72|45.83|45.65|7
1736175390000|2025-01-06 14:56:30|45.84|45.66|45.88|45.7|45.88|45.7|45.84|45.66|3
1736175400000|2025-01-06 14:56:40|45.89|45.71|45.88|45.7|45.92|45.74|45.88|45.7|7
1736175410000|2025-01-06 14:56:50|45.9|45.72|45.89|45.71|45.9|45.72|45.88|45.7|5
1736175420000|2025-01-06 14:57:00|45.88|45.7|45.87|45.69|45.88|45.7|45.86|45.68|6
1736175430000|2025-01-06 14:57:10|45.86|45.68|45.82|45.64|45.86|45.68|45.81|45.63|6
1736175440000|2025-01-06 14:57:20|45.83|45.65|45.87|45.69|45.87|45.69|45.82|45.64|11
1736175450000|2025-01-06 14:57:30|45.88|45.7|45.95|45.77|45.96|45.78|45.88|45.7|6
1736175460000|2025-01-06 14:57:40|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1736175470000|2025-01-06 14:57:50|45.95|45.77|45.91|45.73|45.99|45.81|45.91|45.73|13
1736175480000|2025-01-06 14:58:00|45.9|45.72|45.88|45.7|45.93|45.75|45.88|45.7|9
1736175490000|2025-01-06 14:58:10|45.89|45.71|45.89|45.71|45.89|45.71|45.87|45.69|8
1736175500000|2025-01-06 14:58:20|45.87|45.69|45.87|45.69|45.87|45.69|45.84|45.66|9
1736175510000|2025-01-06 14:58:30|45.86|45.68|45.87|45.69|45.88|45.7|45.86|45.68|6
1736175520000|2025-01-06 14:58:40|45.86|45.68|45.83|45.65|45.86|45.68|45.83|45.65|2
1736175530000|2025-01-06 14:58:50|45.82|45.64|45.82|45.64|45.83|45.65|45.82|45.64|5
1736175550000|2025-01-06 14:59:10|45.78|45.6|45.75|45.57|45.78|45.6|45.75|45.57|6
1736175560000|2025-01-06 14:59:20|45.77|45.59|45.86|45.68|45.86|45.68|45.76|45.58|12
1736175570000|2025-01-06 14:59:30|45.85|45.67|45.81|45.63|45.85|45.67|45.81|45.63|8
1736175580000|2025-01-06 14:59:40|45.82|45.64|45.84|45.66|45.85|45.67|45.82|45.64|12
1736175590000|2025-01-06 14:59:50|45.83|45.65|46|45.82|46|45.82|45.83|45.65|12
1736175600000|2025-01-06 15:00:00|45.99|45.81|46.17|45.99|46.21|46.03|45.94|45.76|23
1736175610000|2025-01-06 15:00:10|46.18|46|46.18|46|46.19|46.01|46.18|46|3
1736175620000|2025-01-06 15:00:20|46.17|45.99|46.08|45.9|46.18|46|46.08|45.9|10
1736175630000|2025-01-06 15:00:30|46.07|45.89|46.09|45.91|46.09|45.91|46.03|45.85|12
1736175640000|2025-01-06 15:00:40|46.08|45.9|46.02|45.84|46.08|45.9|46.02|45.84|12
1736175650000|2025-01-06 15:00:50|46.01|45.83|45.95|45.77|46.01|45.83|45.95|45.77|9
1736175660000|2025-01-06 15:01:00|45.94|45.76|45.94|45.76|45.94|45.76|45.87|45.69|22
1736175670000|2025-01-06 15:01:10|45.95|45.77|45.85|45.67|45.95|45.77|45.85|45.67|11
1736175680000|2025-01-06 15:01:20|45.86|45.68|45.88|45.7|45.97|45.79|45.86|45.68|19
1736175690000|2025-01-06 15:01:30|45.89|45.71|45.82|45.64|45.89|45.71|45.82|45.64|11
1736175700000|2025-01-06 15:01:40|45.83|45.65|45.83|45.65|45.85|45.67|45.81|45.63|16
1736175710000|2025-01-06 15:01:50|45.86|45.68|46.02|45.84|46.03|45.85|45.86|45.68|15
1736175720000|2025-01-06 15:02:00|46.01|45.83|46.14|45.96|46.14|45.96|46.01|45.83|21
1736175730000|2025-01-06 15:02:10|46.13|45.95|46.2|46.02|46.2|46.02|46.13|45.95|6
1736175740000|2025-01-06 15:02:20|46.23|46.05|46.22|46.04|46.24|46.06|46.18|46|13
1736175750000|2025-01-06 15:02:30|46.21|46.03|46.11|45.93|46.21|46.03|46.09|45.91|19
1736175760000|2025-01-06 15:02:40|46.13|45.95|46.12|45.94|46.13|45.95|46.11|45.93|11
1736175770000|2025-01-06 15:02:50|46.13|45.95|46.14|45.96|46.19|46.01|46.12|45.94|14
1736175780000|2025-01-06 15:03:00|46.17|45.99|46.14|45.96|46.19|46.01|46.13|45.95|15
1736175790000|2025-01-06 15:03:10|46.13|45.95|46.24|46.06|46.24|46.06|46.13|45.95|10
1736175800000|2025-01-06 15:03:20|46.23|46.05|46.26|46.08|46.26|46.08|46.22|46.04|9
1736175810000|2025-01-06 15:03:30|46.29|46.11|46.33|46.15|46.34|46.16|46.29|46.11|6
1736175820000|2025-01-06 15:03:40|46.32|46.14|46.32|46.14|46.33|46.15|46.29|46.11|10
1736175830000|2025-01-06 15:03:50|46.33|46.15|46.37|46.19|46.39|46.21|46.33|46.15|6
1736175840000|2025-01-06 15:04:00|46.35|46.17|46.39|46.21|46.39|46.21|46.33|46.15|14
1736175850000|2025-01-06 15:04:10|46.38|46.2|46.32|46.14|46.38|46.2|46.29|46.11|13
1736175860000|2025-01-06 15:04:20|46.31|46.13|46.26|46.08|46.31|46.13|46.26|46.08|9
1736175870000|2025-01-06 15:04:30|46.27|46.09|46.21|46.03|46.27|46.09|46.21|46.03|14
1736175880000|2025-01-06 15:04:40|46.22|46.04|46.25|46.07|46.25|46.07|46.21|46.03|8
1736175890000|2025-01-06 15:04:50|46.27|46.09|46.27|46.09|46.27|46.09|46.26|46.08|5
1736175900000|2025-01-06 15:05:00|46.28|46.1|46.31|46.13|46.31|46.13|46.28|46.1|4
1736175910000|2025-01-06 15:05:10|46.29|46.11|46.28|46.1|46.29|46.11|46.25|46.07|11
1736175920000|2025-01-06 15:05:20|46.27|46.09|46.26|46.08|46.27|46.09|46.21|46.03|14
1736175930000|2025-01-06 15:05:30|46.27|46.09|46.28|46.1|46.3|46.12|46.27|46.09|5
1736175940000|2025-01-06 15:05:40|46.29|46.11|46.24|46.06|46.29|46.11|46.24|46.06|6
1736175950000|2025-01-06 15:05:50|46.22|46.04|46.2|46.02|46.23|46.05|46.2|46.02|13
1736175960000|2025-01-06 15:06:00|46.19|46.01|46.2|46.02|46.24|46.06|46.19|46.01|9
1736175970000|2025-01-06 15:06:10|46.19|46.01|46.24|46.06|46.24|46.06|46.19|46.01|8
1736175980000|2025-01-06 15:06:20|46.23|46.05|46.25|46.07|46.26|46.08|46.23|46.05|9
1736175990000|2025-01-06 15:06:30|46.27|46.09|46.23|46.05|46.28|46.1|46.22|46.04|11
1736176000000|2025-01-06 15:06:40|46.22|46.04|46.17|45.99|46.22|46.04|46.17|45.99|6
1736176010000|2025-01-06 15:06:50|46.18|46|46.17|45.99|46.19|46.01|46.16|45.98|12
1736176020000|2025-01-06 15:07:00|46.16|45.98|46.1|45.92|46.16|45.98|46.09|45.91|6
1736176030000|2025-01-06 15:07:10|46.11|45.93|46.17|45.99|46.17|45.99|46.09|45.91|11
1736176040000|2025-01-06 15:07:20|46.16|45.98|46.13|45.95|46.17|45.99|46.12|45.94|11
1736176050000|2025-01-06 15:07:30|46.14|45.96|46.15|45.97|46.18|46|46.13|45.95|13
1736176060000|2025-01-06 15:07:40|46.14|45.96|46.06|45.88|46.14|45.96|46.06|45.88|8
1736176070000|2025-01-06 15:07:50|46.07|45.89|46.07|45.89|46.08|45.9|46.06|45.88|7
1736176080000|2025-01-06 15:08:00|46.08|45.9|45.99|45.81|46.08|45.9|45.99|45.81|10
1736176090000|2025-01-06 15:08:10|46|45.82|46.01|45.83|46.02|45.84|46|45.82|7
1736176110000|2025-01-06 15:08:30|46.05|45.87|46.08|45.9|46.08|45.9|46.05|45.87|2
1736176120000|2025-01-06 15:08:40|46.09|45.91|46.09|45.91|46.09|45.91|46.07|45.89|6
1736176130000|2025-01-06 15:08:50|46.1|45.92|46.09|45.91|46.11|45.93|46.08|45.9|6
1736176140000|2025-01-06 15:09:00|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|3
1736176150000|2025-01-06 15:09:10|46.07|45.89|46.04|45.86|46.07|45.89|46.04|45.86|6
1736176160000|2025-01-06 15:09:20|46.03|45.85|46.05|45.87|46.05|45.87|46.02|45.84|4
1736176170000|2025-01-06 15:09:30|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736176180000|2025-01-06 15:09:40|46.02|45.84|46.04|45.86|46.04|45.86|46.01|45.83|4
1736176190000|2025-01-06 15:09:50|46.03|45.85|46.04|45.86|46.04|45.86|46.02|45.84|4
1736176200000|2025-01-06 15:10:00|46.03|45.85|46.05|45.87|46.05|45.87|46.03|45.85|3
1736176210000|2025-01-06 15:10:10|46.06|45.88|46.04|45.86|46.06|45.88|46.03|45.85|5
1736176220000|2025-01-06 15:10:20|46.03|45.85|46.05|45.87|46.06|45.88|46.03|45.85|11
1736176230000|2025-01-06 15:10:30|46.04|45.86|45.98|45.8|46.04|45.86|45.96|45.78|11
1736176240000|2025-01-06 15:10:40|45.97|45.79|46|45.82|46.03|45.85|45.97|45.79|10
1736176250000|2025-01-06 15:10:50|46.01|45.83|46.05|45.87|46.06|45.88|46|45.82|10
1736176260000|2025-01-06 15:11:00|46.03|45.85|46.12|45.94|46.12|45.94|46.03|45.85|10
1736176270000|2025-01-06 15:11:10|46.11|45.93|46.14|45.96|46.14|45.96|46.1|45.92|6
1736176280000|2025-01-06 15:11:20|46.13|45.95|46.12|45.94|46.13|45.95|46.1|45.92|7
1736176290000|2025-01-06 15:11:30|46.13|45.95|46.08|45.9|46.13|45.95|46.08|45.9|8
1736176300000|2025-01-06 15:11:40|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|2
1736176310000|2025-01-06 15:11:50|46.1|45.92|46.1|45.92|46.1|45.92|46.09|45.91|3
1736176320000|2025-01-06 15:12:00|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|2
1736176330000|2025-01-06 15:12:10|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|3
1736176340000|2025-01-06 15:12:20|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736176350000|2025-01-06 15:12:30|46.16|45.98|46.19|46.01|46.19|46.01|46.16|45.98|5
1736176360000|2025-01-06 15:12:40|46.18|46|46.17|45.99|46.18|46|46.16|45.98|3
1736176370000|2025-01-06 15:12:50|46.19|46.01|46.15|45.97|46.19|46.01|46.15|45.97|5
1736176380000|2025-01-06 15:13:00|46.14|45.96|46.16|45.98|46.16|45.98|46.13|45.95|5
1736176390000|2025-01-06 15:13:10|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736176400000|2025-01-06 15:13:20|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1736176410000|2025-01-06 15:13:30|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736176420000|2025-01-06 15:13:40|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736176430000|2025-01-06 15:13:50|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|3
1736176440000|2025-01-06 15:14:00|46.18|46|46.16|45.98|46.18|46|46.16|45.98|5
1736176450000|2025-01-06 15:14:10|46.17|45.99|46.15|45.97|46.17|45.99|46.15|45.97|5
1736176460000|2025-01-06 15:14:20|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1736176470000|2025-01-06 15:14:30|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1736176480000|2025-01-06 15:14:40|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736176490000|2025-01-06 15:14:50|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1736176500000|2025-01-06 15:15:00|46.2|46.02|46.27|46.09|46.27|46.09|46.2|46.02|7
1736176510000|2025-01-06 15:15:10|46.26|46.08|46.28|46.1|46.28|46.1|46.25|46.07|5
1736176520000|2025-01-06 15:15:20|46.27|46.09|46.27|46.09|46.27|46.09|46.26|46.08|3
1736176530000|2025-01-06 15:15:30|46.26|46.08|46.18|46|46.26|46.08|46.18|46|9
1736176540000|2025-01-06 15:15:40|46.19|46.01|46.19|46.01|46.22|46.04|46.18|46|8
1736176550000|2025-01-06 15:15:50|46.2|46.02|46.23|46.05|46.23|46.05|46.2|46.02|7
1736176560000|2025-01-06 15:16:00|46.24|46.06|46.24|46.06|46.24|46.06|46.23|46.05|3
1736176570000|2025-01-06 15:16:10|46.25|46.07|46.19|46.01|46.25|46.07|46.19|46.01|7
1736176580000|2025-01-06 15:16:20|46.2|46.02|46.18|46|46.22|46.04|46.18|46|10
1736176590000|2025-01-06 15:16:30|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|5
1736176600000|2025-01-06 15:16:40|46.18|46|46.17|45.99|46.19|46.01|46.16|45.98|6
1736176610000|2025-01-06 15:16:50|46.18|46|46.19|46.01|46.19|46.01|46.17|45.99|6
1736176620000|2025-01-06 15:17:00|46.2|46.02|46.25|46.07|46.25|46.07|46.19|46.01|8
1736176630000|2025-01-06 15:17:10|46.27|46.09|46.39|46.21|46.4|46.22|46.27|46.09|7
1736176640000|2025-01-06 15:17:20|46.4|46.22|46.37|46.19|46.4|46.22|46.35|46.17|17
1736176650000|2025-01-06 15:17:30|46.36|46.18|46.36|46.18|46.36|46.18|46.33|46.15|5
1736176660000|2025-01-06 15:17:40|46.37|46.19|46.35|46.17|46.37|46.19|46.35|46.17|3
1736176670000|2025-01-06 15:17:50|46.34|46.16|46.34|46.16|46.34|46.16|46.33|46.15|5
1736176680000|2025-01-06 15:18:00|46.35|46.17|46.38|46.2|46.38|46.2|46.35|46.17|5
1736176690000|2025-01-06 15:18:10|46.37|46.19|46.37|46.19|46.37|46.19|46.37|46.19|1
1736176710000|2025-01-06 15:18:30|46.38|46.2|46.34|46.16|46.38|46.2|46.34|46.16|4
1736176720000|2025-01-06 15:18:40|46.33|46.15|46.27|46.09|46.33|46.15|46.26|46.08|5
1736176730000|2025-01-06 15:18:50|46.28|46.1|46.34|46.16|46.35|46.17|46.28|46.1|8
1736176740000|2025-01-06 15:19:00|46.35|46.17|46.36|46.18|46.36|46.18|46.34|46.16|6
1736176750000|2025-01-06 15:19:10|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|2
1736176760000|2025-01-06 15:19:20|46.37|46.19|46.37|46.19|46.37|46.19|46.37|46.19|1
1736176770000|2025-01-06 15:19:30|46.38|46.2|46.38|46.2|46.38|46.2|46.38|46.2|1
1736176780000|2025-01-06 15:19:40|46.35|46.17|46.3|46.12|46.35|46.17|46.3|46.12|10
1736176790000|2025-01-06 15:19:50|46.34|46.16|46.37|46.19|46.37|46.19|46.34|46.16|4
1736176800000|2025-01-06 15:20:00|46.38|46.2|46.37|46.19|46.38|46.2|46.37|46.19|4
1736176810000|2025-01-06 15:20:10|46.36|46.18|46.29|46.11|46.36|46.18|46.29|46.11|7
1736176820000|2025-01-06 15:20:20|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736176830000|2025-01-06 15:20:30|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1736176840000|2025-01-06 15:20:40|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1736176850000|2025-01-06 15:20:50|46.24|46.06|46.23|46.05|46.24|46.06|46.22|46.04|6
1736176860000|2025-01-06 15:21:00|46.22|46.04|46.22|46.04|46.23|46.05|46.21|46.03|7
1736176870000|2025-01-06 15:21:10|46.2|46.02|46.19|46.01|46.2|46.02|46.19|46.01|2
1736176880000|2025-01-06 15:21:20|46.21|46.03|46.18|46|46.21|46.03|46.18|46|8
1736176890000|2025-01-06 15:21:30|46.19|46.01|46.19|46.01|46.2|46.02|46.19|46.01|7
1736176900000|2025-01-06 15:21:40|46.2|46.02|46.21|46.03|46.22|46.04|46.2|46.02|4
1736176910000|2025-01-06 15:21:50|46.2|46.02|46.19|46.01|46.22|46.04|46.19|46.01|4
1736176920000|2025-01-06 15:22:00|46.18|46|46.17|45.99|46.19|46.01|46.17|45.99|4
1736176940000|2025-01-06 15:22:20|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736176950000|2025-01-06 15:22:30|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1736176970000|2025-01-06 15:22:50|46.14|45.96|46.11|45.93|46.14|45.96|46.11|45.93|3
1736176980000|2025-01-06 15:23:00|46.1|45.92|46.01|45.83|46.1|45.92|46.01|45.83|7
1736176990000|2025-01-06 15:23:10|46|45.82|45.95|45.77|46|45.82|45.92|45.74|9
1736177000000|2025-01-06 15:23:20|45.94|45.76|45.95|45.77|45.95|45.77|45.92|45.74|6
1736177010000|2025-01-06 15:23:30|45.98|45.8|46.07|45.89|46.08|45.9|45.98|45.8|8
1736177030000|2025-01-06 15:23:50|46.05|45.87|46.03|45.85|46.07|45.89|46.03|45.85|6
1736177040000|2025-01-06 15:24:00|46.02|45.84|45.99|45.81|46.03|45.85|45.99|45.81|6
1736177050000|2025-01-06 15:24:10|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|3
1736177060000|2025-01-06 15:24:20|46|45.82|45.99|45.81|46|45.82|45.97|45.79|6
1736177070000|2025-01-06 15:24:30|45.98|45.8|46.02|45.84|46.02|45.84|45.97|45.79|8
1736177080000|2025-01-06 15:24:40|46|45.82|46.02|45.84|46.02|45.84|46|45.82|3
1736177090000|2025-01-06 15:24:50|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736177100000|2025-01-06 15:25:00|46.01|45.83|46.02|45.84|46.02|45.84|46|45.82|8
1736177110000|2025-01-06 15:25:10|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|4
1736177120000|2025-01-06 15:25:20|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|5
1736177130000|2025-01-06 15:25:30|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736177150000|2025-01-06 15:25:50|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736177160000|2025-01-06 15:26:00|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736177170000|2025-01-06 15:26:10|46.03|45.85|46.02|45.84|46.03|45.85|46.01|45.83|6
1736177180000|2025-01-06 15:26:20|46.01|45.83|46.02|45.84|46.03|45.85|46.01|45.83|6
1736177190000|2025-01-06 15:26:30|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|3
1736177200000|2025-01-06 15:26:40|46.02|45.84|46.09|45.91|46.09|45.91|46.02|45.84|2
1736177210000|2025-01-06 15:26:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736177220000|2025-01-06 15:27:00|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736177230000|2025-01-06 15:27:10|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736177250000|2025-01-06 15:27:30|46.1|45.92|46.1|45.92|46.1|45.92|46.09|45.91|3
1736177260000|2025-01-06 15:27:40|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736177350000|2025-01-06 15:29:10|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1736177360000|2025-01-06 15:29:20|46.1|45.92|46.12|45.94|46.13|45.95|46.1|45.92|5
1736177370000|2025-01-06 15:29:30|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736177380000|2025-01-06 15:29:40|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|3
1736177390000|2025-01-06 15:29:50|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736177400000|2025-01-06 15:30:00|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736177410000|2025-01-06 15:30:10|46.11|45.93|46.07|45.89|46.11|45.93|46.07|45.89|3
1736177420000|2025-01-06 15:30:20|46.06|45.88|46.1|45.92|46.1|45.92|46.03|45.85|10
1736177430000|2025-01-06 15:30:30|46.09|45.91|46.08|45.9|46.09|45.91|46.06|45.88|4
1736177440000|2025-01-06 15:30:40|46.09|45.91|46.09|45.91|46.09|45.91|46.08|45.9|3
1736177450000|2025-01-06 15:30:50|46.08|45.9|46.09|45.91|46.09|45.91|46.07|45.89|4
1736177460000|2025-01-06 15:31:00|46.1|45.92|46.1|45.92|46.12|45.94|46.09|45.91|7
1736177470000|2025-01-06 15:31:10|46.11|45.93|46.17|45.99|46.19|46.01|46.11|45.93|5
1736177480000|2025-01-06 15:31:20|46.15|45.97|46.13|45.95|46.15|45.97|46.13|45.95|4
1736177490000|2025-01-06 15:31:30|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736177500000|2025-01-06 15:31:40|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|2
1736177510000|2025-01-06 15:31:50|46.16|45.98|46.18|46|46.18|46|46.16|45.98|3
1736177520000|2025-01-06 15:32:00|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736177530000|2025-01-06 15:32:10|46.15|45.97|46.17|45.99|46.17|45.99|46.15|45.97|3
1736177540000|2025-01-06 15:32:20|46.18|46|46.21|46.03|46.21|46.03|46.17|45.99|4
1736177550000|2025-01-06 15:32:30|46.22|46.04|46.25|46.07|46.25|46.07|46.22|46.04|5
1736177560000|2025-01-06 15:32:40|46.24|46.06|46.22|46.04|46.24|46.06|46.22|46.04|3
1736177570000|2025-01-06 15:32:50|46.23|46.05|46.2|46.02|46.23|46.05|46.2|46.02|4
1736177580000|2025-01-06 15:33:00|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736177590000|2025-01-06 15:33:10|46.21|46.03|46.25|46.07|46.25|46.07|46.21|46.03|7
1736177600000|2025-01-06 15:33:20|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1736177610000|2025-01-06 15:33:30|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736177620000|2025-01-06 15:33:40|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736177630000|2025-01-06 15:33:50|46.28|46.1|46.28|46.1|46.29|46.11|46.28|46.1|3
1736177640000|2025-01-06 15:34:00|46.27|46.09|46.23|46.05|46.27|46.09|46.23|46.05|4
1736177650000|2025-01-06 15:34:10|46.24|46.06|46.25|46.07|46.25|46.07|46.24|46.06|2
1736177660000|2025-01-06 15:34:20|46.24|46.06|46.26|46.08|46.26|46.08|46.24|46.06|5
1736177670000|2025-01-06 15:34:30|46.25|46.07|46.2|46.02|46.25|46.07|46.2|46.02|4
1736177680000|2025-01-06 15:34:40|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736177690000|2025-01-06 15:34:50|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|3
1736177700000|2025-01-06 15:35:00|46.18|46|46.18|46|46.18|46|46.16|45.98|4
1736177710000|2025-01-06 15:35:10|46.19|46.01|46.15|45.97|46.19|46.01|46.15|45.97|3
1736177720000|2025-01-06 15:35:20|46.14|45.96|46.13|45.95|46.14|45.96|46.12|45.94|4
1736177730000|2025-01-06 15:35:30|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736177740000|2025-01-06 15:35:40|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|5
1736177750000|2025-01-06 15:35:50|46.14|45.96|46.19|46.01|46.19|46.01|46.14|45.96|4
1736177760000|2025-01-06 15:36:00|46.18|46|46.2|46.02|46.2|46.02|46.18|46|3
1736177770000|2025-01-06 15:36:10|46.19|46.01|46.18|46|46.19|46.01|46.17|45.99|4
1736177780000|2025-01-06 15:36:20|46.19|46.01|46.13|45.95|46.19|46.01|46.13|45.95|7
1736177790000|2025-01-06 15:36:30|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|2
1736177800000|2025-01-06 15:36:40|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736177820000|2025-01-06 15:37:00|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|5
1736177830000|2025-01-06 15:37:10|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736177840000|2025-01-06 15:37:20|46.12|45.94|46.12|45.94|46.12|45.94|46.11|45.93|3
1736177850000|2025-01-06 15:37:30|46.13|45.95|46.15|45.97|46.15|45.97|46.12|45.94|4
1736177860000|2025-01-06 15:37:40|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1736177870000|2025-01-06 15:37:50|46.13|45.95|46.06|45.88|46.13|45.95|46.05|45.87|6
1736177880000|2025-01-06 15:38:00|46.08|45.9|46.08|45.9|46.09|45.91|46.08|45.9|5
1736177890000|2025-01-06 15:38:10|46.09|45.91|46.12|45.94|46.12|45.94|46.09|45.91|2
1736177900000|2025-01-06 15:38:20|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736177910000|2025-01-06 15:38:30|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|2
1736177930000|2025-01-06 15:38:50|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736177950000|2025-01-06 15:39:10|46.1|45.92|46.05|45.87|46.1|45.92|46.05|45.87|2
1736177960000|2025-01-06 15:39:20|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736177970000|2025-01-06 15:39:30|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|3
1736177980000|2025-01-06 15:39:40|46|45.82|46|45.82|46|45.82|45.99|45.81|3
1736177990000|2025-01-06 15:39:50|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736178000000|2025-01-06 15:40:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736178010000|2025-01-06 15:40:10|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736178020000|2025-01-06 15:40:20|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736178030000|2025-01-06 15:40:30|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736178050000|2025-01-06 15:40:50|45.97|45.79|45.99|45.81|45.99|45.81|45.97|45.79|3
1736178060000|2025-01-06 15:41:00|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1736178070000|2025-01-06 15:41:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736178080000|2025-01-06 15:41:20|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|4
1736178090000|2025-01-06 15:41:30|46|45.82|46.05|45.87|46.05|45.87|46|45.82|6
1736178110000|2025-01-06 15:41:50|46.07|45.89|46.08|45.9|46.08|45.9|46.07|45.89|2
1736178120000|2025-01-06 15:42:00|46.09|45.91|46.06|45.88|46.1|45.92|46.06|45.88|5
1736178130000|2025-01-06 15:42:10|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|2
1736178140000|2025-01-06 15:42:20|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1736178160000|2025-01-06 15:42:40|46.05|45.87|46.07|45.89|46.07|45.89|46.05|45.87|3
1736178170000|2025-01-06 15:42:50|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1736178180000|2025-01-06 15:43:00|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|4
1736178190000|2025-01-06 15:43:10|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736178200000|2025-01-06 15:43:20|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736178210000|2025-01-06 15:43:30|46.02|45.84|46.03|45.85|46.03|45.85|46.02|45.84|2
1736178220000|2025-01-06 15:43:40|46.02|45.84|46.03|45.85|46.03|45.85|46.02|45.84|2
1736178230000|2025-01-06 15:43:50|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736178240000|2025-01-06 15:44:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1736178250000|2025-01-06 15:44:10|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736178260000|2025-01-06 15:44:20|46.03|45.85|46.06|45.88|46.06|45.88|46.03|45.85|3
1736178270000|2025-01-06 15:44:30|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|7
1736178280000|2025-01-06 15:44:40|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736178290000|2025-01-06 15:44:50|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736178300000|2025-01-06 15:45:00|46.07|45.89|46.1|45.92|46.1|45.92|46.07|45.89|3
1736178310000|2025-01-06 15:45:10|46.11|45.93|46.15|45.97|46.15|45.97|46.11|45.93|4
1736178320000|2025-01-06 15:45:20|46.14|45.96|46.11|45.93|46.14|45.96|46.11|45.93|4
1736178330000|2025-01-06 15:45:30|46.1|45.92|46.1|45.92|46.11|45.93|46.1|45.92|3
1736178340000|2025-01-06 15:45:40|46.09|45.91|46.09|45.91|46.1|45.92|46.08|45.9|5
1736178350000|2025-01-06 15:45:50|46.08|45.9|46.1|45.92|46.1|45.92|46.08|45.9|5
1736178360000|2025-01-06 15:46:00|46.11|45.93|46.09|45.91|46.11|45.93|46.06|45.88|7
1736178370000|2025-01-06 15:46:10|46.08|45.9|46.03|45.85|46.09|45.91|46.03|45.85|10
1736178380000|2025-01-06 15:46:20|46.05|45.87|46|45.82|46.05|45.87|46|45.82|9
1736178390000|2025-01-06 15:46:30|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|3
1736178400000|2025-01-06 15:46:40|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|5
1736178420000|2025-01-06 15:47:00|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1736178430000|2025-01-06 15:47:10|45.92|45.74|45.88|45.7|45.92|45.74|45.88|45.7|3
1736178440000|2025-01-06 15:47:20|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736178450000|2025-01-06 15:47:30|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736178460000|2025-01-06 15:47:40|45.86|45.68|45.88|45.7|45.89|45.71|45.86|45.68|6
1736178470000|2025-01-06 15:47:50|45.87|45.69|45.89|45.71|45.9|45.72|45.87|45.69|4
1736178480000|2025-01-06 15:48:00|45.9|45.72|45.95|45.77|45.95|45.77|45.9|45.72|6
1736178490000|2025-01-06 15:48:10|45.94|45.76|45.89|45.71|45.94|45.76|45.89|45.71|6
1736178500000|2025-01-06 15:48:20|45.9|45.72|45.91|45.73|45.92|45.74|45.9|45.72|4
1736178510000|2025-01-06 15:48:30|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|3
1736178520000|2025-01-06 15:48:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178530000|2025-01-06 15:48:50|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|5
1736178540000|2025-01-06 15:49:00|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178550000|2025-01-06 15:49:10|45.92|45.74|45.91|45.73|45.92|45.74|45.89|45.71|5
1736178560000|2025-01-06 15:49:20|45.92|45.74|45.94|45.76|45.94|45.76|45.91|45.73|5
1736178570000|2025-01-06 15:49:30|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736178580000|2025-01-06 15:49:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736178590000|2025-01-06 15:49:50|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736178600000|2025-01-06 15:50:00|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1736178610000|2025-01-06 15:50:10|45.96|45.78|45.97|45.79|45.98|45.8|45.96|45.78|4
1736178620000|2025-01-06 15:50:20|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|2
1736178630000|2025-01-06 15:50:30|45.92|45.74|45.92|45.74|45.93|45.75|45.92|45.74|5
1736178640000|2025-01-06 15:50:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178650000|2025-01-06 15:50:50|45.92|45.74|45.95|45.77|45.96|45.78|45.92|45.74|8
1736178660000|2025-01-06 15:51:00|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736178670000|2025-01-06 15:51:10|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736178680000|2025-01-06 15:51:20|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736178690000|2025-01-06 15:51:30|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|5
1736178700000|2025-01-06 15:51:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736178710000|2025-01-06 15:51:50|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|4
1736178720000|2025-01-06 15:52:00|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178730000|2025-01-06 15:52:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736178740000|2025-01-06 15:52:20|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736178750000|2025-01-06 15:52:30|45.91|45.73|45.91|45.73|45.92|45.74|45.91|45.73|3
1736178760000|2025-01-06 15:52:40|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736178770000|2025-01-06 15:52:50|45.92|45.74|45.94|45.76|45.94|45.76|45.91|45.73|5
1736178780000|2025-01-06 15:53:00|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736178790000|2025-01-06 15:53:10|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736178800000|2025-01-06 15:53:20|45.93|45.75|45.98|45.8|45.98|45.8|45.92|45.74|6
1736178810000|2025-01-06 15:53:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736178820000|2025-01-06 15:53:40|46|45.82|46|45.82|46|45.82|46|45.82|1
1736178830000|2025-01-06 15:53:50|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|3
1736178840000|2025-01-06 15:54:00|46.02|45.84|46|45.82|46.03|45.85|45.99|45.81|9
1736178850000|2025-01-06 15:54:10|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736178860000|2025-01-06 15:54:20|45.95|45.77|45.94|45.76|45.95|45.77|45.91|45.73|7
1736178870000|2025-01-06 15:54:30|45.95|45.77|45.9|45.72|45.95|45.77|45.9|45.72|5
1736178880000|2025-01-06 15:54:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178890000|2025-01-06 15:54:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736178920000|2025-01-06 15:55:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736178930000|2025-01-06 15:55:30|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736178940000|2025-01-06 15:55:40|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1736178950000|2025-01-06 15:55:50|45.95|45.77|45.96|45.78|45.97|45.79|45.95|45.77|6
1736178970000|2025-01-06 15:56:10|45.95|45.77|45.94|45.76|45.96|45.78|45.93|45.75|6
1736178980000|2025-01-06 15:56:20|45.95|45.77|45.95|45.77|45.95|45.77|45.94|45.76|3
1736178990000|2025-01-06 15:56:30|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736179000000|2025-01-06 15:56:40|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|4
1736179010000|2025-01-06 15:56:50|45.93|45.75|45.94|45.76|45.95|45.77|45.93|45.75|4
1736179020000|2025-01-06 15:57:00|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|5
1736179030000|2025-01-06 15:57:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736179050000|2025-01-06 15:57:30|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736179060000|2025-01-06 15:57:40|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736179070000|2025-01-06 15:57:50|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736179090000|2025-01-06 15:58:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736179100000|2025-01-06 15:58:20|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1736179110000|2025-01-06 15:58:30|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736179120000|2025-01-06 15:58:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736179130000|2025-01-06 15:58:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736179150000|2025-01-06 15:59:10|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1736179160000|2025-01-06 15:59:20|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736179170000|2025-01-06 15:59:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736179180000|2025-01-06 15:59:40|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1736179190000|2025-01-06 15:59:50|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736179200000|2025-01-06 16:00:00|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736179210000|2025-01-06 16:00:10|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736179220000|2025-01-06 16:00:20|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736179230000|2025-01-06 16:00:30|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736179240000|2025-01-06 16:00:40|45.97|45.79|45.99|45.81|45.99|45.81|45.97|45.79|3
1736179260000|2025-01-06 16:01:00|46|45.82|46.02|45.84|46.02|45.84|46|45.82|3
1736179270000|2025-01-06 16:01:10|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736179300000|2025-01-06 16:01:40|46.01|45.83|46.01|45.83|46.01|45.83|45.99|45.81|4
1736179310000|2025-01-06 16:01:50|46.02|45.84|46.04|45.86|46.04|45.86|46.01|45.83|4
1736179320000|2025-01-06 16:02:00|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736179350000|2025-01-06 16:02:30|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|2
1736179360000|2025-01-06 16:02:40|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|4
1736179370000|2025-01-06 16:02:50|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|3
1736179380000|2025-01-06 16:03:00|46.1|45.92|46.12|45.94|46.12|45.94|46.1|45.92|3
1736179390000|2025-01-06 16:03:10|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|2
1736179400000|2025-01-06 16:03:20|46.07|45.89|46.08|45.9|46.09|45.91|46.07|45.89|8
1736179410000|2025-01-06 16:03:30|46.09|45.91|46.12|45.94|46.12|45.94|46.09|45.91|4
1736179420000|2025-01-06 16:03:40|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1736179430000|2025-01-06 16:03:50|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736179440000|2025-01-06 16:04:00|46.15|45.97|46.15|45.97|46.16|45.98|46.15|45.97|3
1736179450000|2025-01-06 16:04:10|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736179460000|2025-01-06 16:04:20|46.15|45.97|46.14|45.96|46.16|45.98|46.14|45.96|4
1736179470000|2025-01-06 16:04:30|46.13|45.95|46.13|45.95|46.14|45.96|46.13|45.95|3
1736179480000|2025-01-06 16:04:40|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|5
1736179490000|2025-01-06 16:04:50|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736179500000|2025-01-06 16:05:00|46.14|45.96|46.17|45.99|46.17|45.99|46.13|45.95|7
1736179510000|2025-01-06 16:05:10|46.18|46|46.18|46|46.18|46|46.18|46|1
1736179520000|2025-01-06 16:05:20|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736179530000|2025-01-06 16:05:30|46.18|46|46.14|45.96|46.18|46|46.14|45.96|4
1736179540000|2025-01-06 16:05:40|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|5
1736179550000|2025-01-06 16:05:50|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1736179560000|2025-01-06 16:06:00|46.11|45.93|46.11|45.93|46.11|45.93|46.1|45.92|3
1736179570000|2025-01-06 16:06:10|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736179580000|2025-01-06 16:06:20|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|4
1736179590000|2025-01-06 16:06:30|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736179600000|2025-01-06 16:06:40|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736179610000|2025-01-06 16:06:50|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736179620000|2025-01-06 16:07:00|46.06|45.88|46.05|45.87|46.07|45.89|46.05|45.87|4
1736179630000|2025-01-06 16:07:10|46.07|45.89|46.06|45.88|46.08|45.9|46.05|45.87|5
1736179650000|2025-01-06 16:07:30|46.05|45.87|46.07|45.89|46.07|45.89|46.05|45.87|3
1736179660000|2025-01-06 16:07:40|46.06|45.88|46.08|45.9|46.08|45.9|46.06|45.88|2
1736179670000|2025-01-06 16:07:50|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736179680000|2025-01-06 16:08:00|46.1|45.92|46.12|45.94|46.14|45.96|46.09|45.91|8
1736179690000|2025-01-06 16:08:10|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1736179700000|2025-01-06 16:08:20|46.11|45.93|46.11|45.93|46.11|45.93|46.1|45.92|3
1736179710000|2025-01-06 16:08:30|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1736179720000|2025-01-06 16:08:40|46.13|45.95|46.13|45.95|46.14|45.96|46.13|45.95|3
1736179730000|2025-01-06 16:08:50|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736179740000|2025-01-06 16:09:00|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736179760000|2025-01-06 16:09:20|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736179770000|2025-01-06 16:09:30|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736179780000|2025-01-06 16:09:40|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736179790000|2025-01-06 16:09:50|46.15|45.97|46.2|46.02|46.2|46.02|46.15|45.97|5
1736179800000|2025-01-06 16:10:00|46.21|46.03|46.23|46.05|46.27|46.09|46.21|46.03|10
1736179810000|2025-01-06 16:10:10|46.24|46.06|46.27|46.09|46.27|46.09|46.24|46.06|5
1736179820000|2025-01-06 16:10:20|46.28|46.1|46.29|46.11|46.29|46.11|46.27|46.09|6
1736179830000|2025-01-06 16:10:30|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|4
1736179840000|2025-01-06 16:10:40|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|2
1736179850000|2025-01-06 16:10:50|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1736179860000|2025-01-06 16:11:00|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736179870000|2025-01-06 16:11:10|46.23|46.05|46.2|46.02|46.23|46.05|46.2|46.02|4
1736179880000|2025-01-06 16:11:20|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736179890000|2025-01-06 16:11:30|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736179900000|2025-01-06 16:11:40|46.2|46.02|46.21|46.03|46.21|46.03|46.19|46.01|6
1736179910000|2025-01-06 16:11:50|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|3
1736179920000|2025-01-06 16:12:00|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|2
1736179930000|2025-01-06 16:12:10|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|2
1736179940000|2025-01-06 16:12:20|46.21|46.03|46.2|46.02|46.21|46.03|46.19|46.01|6
1736179950000|2025-01-06 16:12:30|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|4
1736179960000|2025-01-06 16:12:40|46.23|46.05|46.27|46.09|46.27|46.09|46.23|46.05|5
1736179970000|2025-01-06 16:12:50|46.28|46.1|46.28|46.1|46.28|46.1|46.27|46.09|3
1736179980000|2025-01-06 16:13:00|46.29|46.11|46.33|46.15|46.33|46.15|46.29|46.11|5
1736179990000|2025-01-06 16:13:10|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|2
1736180000000|2025-01-06 16:13:20|46.34|46.16|46.35|46.17|46.35|46.17|46.34|46.16|2
1736180010000|2025-01-06 16:13:30|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|2
1736180020000|2025-01-06 16:13:40|46.38|46.2|46.39|46.21|46.39|46.21|46.37|46.19|4
1736180030000|2025-01-06 16:13:50|46.38|46.2|46.38|46.2|46.38|46.2|46.38|46.2|1
1736180040000|2025-01-06 16:14:00|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|2
1736180050000|2025-01-06 16:14:10|46.35|46.17|46.34|46.16|46.35|46.17|46.32|46.14|9
1736180060000|2025-01-06 16:14:20|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1736180070000|2025-01-06 16:14:30|46.36|46.18|46.35|46.17|46.36|46.18|46.34|46.16|4
1736180080000|2025-01-06 16:14:40|46.34|46.16|46.34|46.16|46.34|46.16|46.34|46.16|1
1736180090000|2025-01-06 16:14:50|46.33|46.15|46.33|46.15|46.34|46.16|46.32|46.14|6
1736180100000|2025-01-06 16:15:00|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|2
1736180110000|2025-01-06 16:15:10|46.34|46.16|46.34|46.16|46.34|46.16|46.33|46.15|3
1736180120000|2025-01-06 16:15:20|46.35|46.17|46.37|46.19|46.37|46.19|46.35|46.17|5
1736180130000|2025-01-06 16:15:30|46.38|46.2|46.34|46.16|46.38|46.2|46.34|46.16|5
1736180140000|2025-01-06 16:15:40|46.35|46.17|46.36|46.18|46.36|46.18|46.35|46.17|2
1736180150000|2025-01-06 16:15:50|46.35|46.17|46.34|46.16|46.35|46.17|46.34|46.16|2
1736180160000|2025-01-06 16:16:00|46.32|46.14|46.31|46.13|46.32|46.14|46.31|46.13|2
1736180170000|2025-01-06 16:16:10|46.3|46.12|46.3|46.12|46.3|46.12|46.29|46.11|3
1736180180000|2025-01-06 16:16:20|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1736180190000|2025-01-06 16:16:30|46.33|46.15|46.33|46.15|46.34|46.16|46.33|46.15|3
1736180200000|2025-01-06 16:16:40|46.35|46.17|46.38|46.2|46.38|46.2|46.35|46.17|4
1736180210000|2025-01-06 16:16:50|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1736180220000|2025-01-06 16:17:00|46.38|46.2|46.36|46.18|46.38|46.2|46.36|46.18|3
1736180230000|2025-01-06 16:17:10|46.35|46.17|46.33|46.15|46.35|46.17|46.33|46.15|5
1736180250000|2025-01-06 16:17:30|46.34|46.16|46.35|46.17|46.35|46.17|46.34|46.16|2
1736180260000|2025-01-06 16:17:40|46.36|46.18|46.36|46.18|46.37|46.19|46.36|46.18|3
1736180270000|2025-01-06 16:17:50|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1736180280000|2025-01-06 16:18:00|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|3
1736180290000|2025-01-06 16:18:10|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|3
1736180300000|2025-01-06 16:18:20|46.3|46.12|46.3|46.12|46.32|46.14|46.3|46.12|7
1736180310000|2025-01-06 16:18:30|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736180360000|2025-01-06 16:19:20|46.27|46.09|46.25|46.07|46.27|46.09|46.24|46.06|3
1736180370000|2025-01-06 16:19:30|46.24|46.06|46.22|46.04|46.24|46.06|46.22|46.04|3
1736180380000|2025-01-06 16:19:40|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|2
1736180390000|2025-01-06 16:19:50|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736180400000|2025-01-06 16:20:00|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|2
1736180410000|2025-01-06 16:20:10|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736180420000|2025-01-06 16:20:20|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1736180440000|2025-01-06 16:20:40|46.23|46.05|46.26|46.08|46.26|46.08|46.23|46.05|4
1736180450000|2025-01-06 16:20:50|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736180460000|2025-01-06 16:21:00|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736180470000|2025-01-06 16:21:10|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736180520000|2025-01-06 16:22:00|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736180530000|2025-01-06 16:22:10|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736180540000|2025-01-06 16:22:20|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736180550000|2025-01-06 16:22:30|46.24|46.06|46.24|46.06|46.25|46.07|46.24|46.06|3
1736180570000|2025-01-06 16:22:50|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1736180620000|2025-01-06 16:23:40|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736180630000|2025-01-06 16:23:50|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736180670000|2025-01-06 16:24:30|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736180680000|2025-01-06 16:24:40|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736180700000|2025-01-06 16:25:00|46.17|45.99|46.16|45.98|46.18|46|46.16|45.98|3
1736180710000|2025-01-06 16:25:10|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736180720000|2025-01-06 16:25:20|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736180740000|2025-01-06 16:25:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736180750000|2025-01-06 16:25:50|46.16|45.98|46.15|45.97|46.17|45.99|46.15|45.97|8
1736180760000|2025-01-06 16:26:00|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736180770000|2025-01-06 16:26:10|46.15|45.97|46.15|45.97|46.15|45.97|46.14|45.96|3
1736180820000|2025-01-06 16:27:00|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1736180830000|2025-01-06 16:27:10|46.17|45.99|46.16|45.98|46.17|45.99|46.11|45.93|5
1736180840000|2025-01-06 16:27:20|46.17|45.99|46.17|45.99|46.18|46|46.17|45.99|3
1736180860000|2025-01-06 16:27:40|46.18|46|46.18|46|46.18|46|46.18|46|1
1736180870000|2025-01-06 16:27:50|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|3
1736180880000|2025-01-06 16:28:00|46.17|45.99|46.18|46|46.18|46|46.16|45.98|3
1736180890000|2025-01-06 16:28:10|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|3
1736180900000|2025-01-06 16:28:20|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736180910000|2025-01-06 16:28:30|46.16|45.98|46.17|45.99|46.17|45.99|46.16|45.98|4
1736180920000|2025-01-06 16:28:40|46.18|46|46.19|46.01|46.19|46.01|46.18|46|2
1736180930000|2025-01-06 16:28:50|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736180940000|2025-01-06 16:29:00|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736180960000|2025-01-06 16:29:20|46.2|46.02|46.2|46.02|46.21|46.03|46.2|46.02|3
1736180970000|2025-01-06 16:29:30|46.21|46.03|46.21|46.03|46.21|46.03|46.2|46.02|3
1736180980000|2025-01-06 16:29:40|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736181000000|2025-01-06 16:30:00|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|3
1736181010000|2025-01-06 16:30:10|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736181020000|2025-01-06 16:30:20|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736181030000|2025-01-06 16:30:30|46.23|46.05|46.24|46.06|46.24|46.06|46.23|46.05|4
1736181040000|2025-01-06 16:30:40|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736181060000|2025-01-06 16:31:00|46.22|46.04|46.18|46|46.22|46.04|46.18|46|7
1736181080000|2025-01-06 16:31:20|46.19|46.01|46.22|46.04|46.22|46.04|46.19|46.01|3
1736181090000|2025-01-06 16:31:30|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|3
1736181100000|2025-01-06 16:31:40|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736181110000|2025-01-06 16:31:50|46.21|46.03|46.21|46.03|46.21|46.03|46.2|46.02|3
1736181120000|2025-01-06 16:32:00|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736181130000|2025-01-06 16:32:10|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736181140000|2025-01-06 16:32:20|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736181150000|2025-01-06 16:32:30|46.19|46.01|46.18|46|46.2|46.02|46.18|46|6
1736181160000|2025-01-06 16:32:40|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736181180000|2025-01-06 16:33:00|46.17|45.99|46.12|45.94|46.17|45.99|46.12|45.94|3
1736181190000|2025-01-06 16:33:10|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736181200000|2025-01-06 16:33:20|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736181210000|2025-01-06 16:33:30|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|2
1736181230000|2025-01-06 16:33:50|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736181240000|2025-01-06 16:34:00|46.06|45.88|46.06|45.88|46.07|45.89|46.06|45.88|3
1736181250000|2025-01-06 16:34:10|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736181260000|2025-01-06 16:34:20|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736181280000|2025-01-06 16:34:40|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1736181290000|2025-01-06 16:34:50|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736181300000|2025-01-06 16:35:00|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736181310000|2025-01-06 16:35:10|46.04|45.86|46.04|45.86|46.05|45.87|46.04|45.86|5
1736181320000|2025-01-06 16:35:20|46.03|45.85|46.01|45.83|46.03|45.85|46.01|45.83|3
1736181330000|2025-01-06 16:35:30|46|45.82|46|45.82|46|45.82|46|45.82|1
1736181340000|2025-01-06 16:35:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736181350000|2025-01-06 16:35:50|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736181360000|2025-01-06 16:36:00|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|6
1736181370000|2025-01-06 16:36:10|45.95|45.77|45.93|45.75|45.95|45.77|45.92|45.74|5
1736181390000|2025-01-06 16:36:30|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736181410000|2025-01-06 16:36:50|45.96|45.78|45.98|45.8|45.98|45.8|45.96|45.78|3
1736181420000|2025-01-06 16:37:00|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736181430000|2025-01-06 16:37:10|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736181440000|2025-01-06 16:37:20|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736181490000|2025-01-06 16:38:10|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1736181500000|2025-01-06 16:38:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736181510000|2025-01-06 16:38:30|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|3
1736181520000|2025-01-06 16:38:40|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736181530000|2025-01-06 16:38:50|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736181540000|2025-01-06 16:39:00|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736181550000|2025-01-06 16:39:10|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736181560000|2025-01-06 16:39:20|46.02|45.84|46.01|45.83|46.02|45.84|46.01|45.83|2
1736181570000|2025-01-06 16:39:30|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|4
1736181580000|2025-01-06 16:39:40|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736181590000|2025-01-06 16:39:50|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|2
1736181610000|2025-01-06 16:40:10|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|4
1736181620000|2025-01-06 16:40:20|46.1|45.92|46.12|45.94|46.12|45.94|46.1|45.92|3
1736181630000|2025-01-06 16:40:30|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736181640000|2025-01-06 16:40:40|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1736181650000|2025-01-06 16:40:50|46.08|45.9|46.06|45.88|46.08|45.9|46.06|45.88|2
1736181660000|2025-01-06 16:41:00|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|5
1736181670000|2025-01-06 16:41:10|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1736181680000|2025-01-06 16:41:20|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736181690000|2025-01-06 16:41:30|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|3
1736181700000|2025-01-06 16:41:40|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|3
1736181710000|2025-01-06 16:41:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736181720000|2025-01-06 16:42:00|46.11|45.93|46.11|45.93|46.11|45.93|46.1|45.92|3
1736181730000|2025-01-06 16:42:10|46.1|45.92|46.07|45.89|46.1|45.92|46.07|45.89|3
1736181740000|2025-01-06 16:42:20|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|2
1736181750000|2025-01-06 16:42:30|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|5
1736181760000|2025-01-06 16:42:40|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|2
1736181780000|2025-01-06 16:43:00|46.09|45.91|46.15|45.97|46.15|45.97|46.09|45.91|4
1736181810000|2025-01-06 16:43:30|46.12|45.94|46.13|45.95|46.13|45.95|46.11|45.93|4
1736181830000|2025-01-06 16:43:50|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736181840000|2025-01-06 16:44:00|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736181860000|2025-01-06 16:44:20|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736181870000|2025-01-06 16:44:30|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736181880000|2025-01-06 16:44:40|46.13|45.95|46.13|45.95|46.14|45.96|46.13|45.95|3
1736181890000|2025-01-06 16:44:50|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736181910000|2025-01-06 16:45:10|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736181920000|2025-01-06 16:45:20|46.09|45.91|46.08|45.9|46.09|45.91|46.08|45.9|2
1736181930000|2025-01-06 16:45:30|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|4
1736181960000|2025-01-06 16:46:00|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736181970000|2025-01-06 16:46:10|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1736182000000|2025-01-06 16:46:40|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|2
1736182010000|2025-01-06 16:46:50|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736182020000|2025-01-06 16:47:00|45.99|45.81|45.96|45.78|45.99|45.81|45.96|45.78|2
1736182030000|2025-01-06 16:47:10|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736182040000|2025-01-06 16:47:20|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736182050000|2025-01-06 16:47:30|45.95|45.77|45.92|45.74|45.95|45.77|45.92|45.74|4
1736182060000|2025-01-06 16:47:40|45.9|45.72|45.87|45.69|45.9|45.72|45.87|45.69|4
1736182070000|2025-01-06 16:47:50|45.86|45.68|45.86|45.68|45.87|45.69|45.86|45.68|3
1736182080000|2025-01-06 16:48:00|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|4
1736182090000|2025-01-06 16:48:10|45.87|45.69|45.87|45.69|45.87|45.69|45.86|45.68|3
1736182100000|2025-01-06 16:48:20|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736182120000|2025-01-06 16:48:40|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|6
1736182130000|2025-01-06 16:48:50|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|5
1736182140000|2025-01-06 16:49:00|45.83|45.65|45.8|45.62|45.83|45.65|45.8|45.62|4
1736182160000|2025-01-06 16:49:20|45.79|45.61|45.77|45.59|45.79|45.61|45.77|45.59|2
1736182170000|2025-01-06 16:49:30|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|3
1736182180000|2025-01-06 16:49:40|45.77|45.59|45.83|45.65|45.83|45.65|45.76|45.58|10
1736182190000|2025-01-06 16:49:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736182200000|2025-01-06 16:50:00|45.86|45.68|45.88|45.7|45.88|45.7|45.86|45.68|2
1736182210000|2025-01-06 16:50:10|45.89|45.71|45.93|45.75|45.93|45.75|45.89|45.71|3
1736182220000|2025-01-06 16:50:20|45.94|45.76|45.99|45.81|46|45.82|45.94|45.76|7
1736182230000|2025-01-06 16:50:30|45.98|45.8|45.97|45.79|45.98|45.8|45.95|45.77|6
1736182240000|2025-01-06 16:50:40|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736182250000|2025-01-06 16:50:50|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1736182260000|2025-01-06 16:51:00|45.98|45.8|46.01|45.83|46.01|45.83|45.98|45.8|4
1736182270000|2025-01-06 16:51:10|46.02|45.84|46.07|45.89|46.07|45.89|46.02|45.84|5
1736182280000|2025-01-06 16:51:20|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736182290000|2025-01-06 16:51:30|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736182300000|2025-01-06 16:51:40|46.09|45.91|46.11|45.93|46.11|45.93|46.09|45.91|3
1736182310000|2025-01-06 16:51:50|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|2
1736182320000|2025-01-06 16:52:00|46.14|45.96|46.14|45.96|46.16|45.98|46.14|45.96|4
1736182330000|2025-01-06 16:52:10|46.12|45.94|46.14|45.96|46.15|45.97|46.12|45.94|7
1736182340000|2025-01-06 16:52:20|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|3
1736182350000|2025-01-06 16:52:30|46.12|45.94|46.11|45.93|46.12|45.94|46.1|45.92|4
1736182360000|2025-01-06 16:52:40|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736182370000|2025-01-06 16:52:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736182380000|2025-01-06 16:53:00|46.09|45.91|46.05|45.87|46.09|45.91|46.05|45.87|5
1736182390000|2025-01-06 16:53:10|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|2
1736182400000|2025-01-06 16:53:20|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1736182410000|2025-01-06 16:53:30|46.1|45.92|46.1|45.92|46.11|45.93|46.1|45.92|3
1736182420000|2025-01-06 16:53:40|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736182430000|2025-01-06 16:53:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736182440000|2025-01-06 16:54:00|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736182450000|2025-01-06 16:54:10|46.11|45.93|46.14|45.96|46.14|45.96|46.11|45.93|3
1736182470000|2025-01-06 16:54:30|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736182480000|2025-01-06 16:54:40|46.17|45.99|46.25|46.07|46.25|46.07|46.17|45.99|4
1736182490000|2025-01-06 16:54:50|46.26|46.08|46.26|46.08|46.26|46.08|46.25|46.07|3
1736182500000|2025-01-06 16:55:00|46.25|46.07|46.23|46.05|46.25|46.07|46.23|46.05|2
1736182510000|2025-01-06 16:55:10|46.22|46.04|46.21|46.03|46.22|46.04|46.19|46.01|5
1736182520000|2025-01-06 16:55:20|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736182530000|2025-01-06 16:55:30|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736182540000|2025-01-06 16:55:40|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736182550000|2025-01-06 16:55:50|46.19|46.01|46.16|45.98|46.19|46.01|46.16|45.98|3
1736182560000|2025-01-06 16:56:00|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736182570000|2025-01-06 16:56:10|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736182580000|2025-01-06 16:56:20|46.18|46|46.2|46.02|46.2|46.02|46.18|46|2
1736182590000|2025-01-06 16:56:30|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736182600000|2025-01-06 16:56:40|46.19|46.01|46.16|45.98|46.19|46.01|46.16|45.98|4
1736182610000|2025-01-06 16:56:50|46.17|45.99|46.19|46.01|46.19|46.01|46.16|45.98|5
1736182620000|2025-01-06 16:57:00|46.2|46.02|46.2|46.02|46.21|46.03|46.19|46.01|5
1736182640000|2025-01-06 16:57:20|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736182650000|2025-01-06 16:57:30|46.18|46|46.18|46|46.18|46|46.18|46|1
1736182660000|2025-01-06 16:57:40|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736182670000|2025-01-06 16:57:50|46.18|46|46.16|45.98|46.18|46|46.15|45.97|5
1736182680000|2025-01-06 16:58:00|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736182690000|2025-01-06 16:58:10|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|3
1736182710000|2025-01-06 16:58:30|46.15|45.97|46.08|45.9|46.15|45.97|46.08|45.9|8
1736182720000|2025-01-06 16:58:40|46.07|45.89|46.04|45.86|46.07|45.89|46.04|45.86|4
1736182730000|2025-01-06 16:58:50|46.03|45.85|46|45.82|46.03|45.85|46|45.82|3
1736182740000|2025-01-06 16:59:00|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736182750000|2025-01-06 16:59:10|46|45.82|46|45.82|46|45.82|46|45.82|1
1736182760000|2025-01-06 16:59:20|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736182770000|2025-01-06 16:59:30|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736182790000|2025-01-06 16:59:50|46.01|45.83|46|45.82|46.01|45.83|46|45.82|4
1736182800000|2025-01-06 17:00:00|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1736182810000|2025-01-06 17:00:10|46.02|45.84|45.99|45.81|46.02|45.84|45.98|45.8|6
1736182820000|2025-01-06 17:00:20|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736182830000|2025-01-06 17:00:30|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|5
1736182840000|2025-01-06 17:00:40|45.93|45.75|45.95|45.77|45.96|45.78|45.93|45.75|6
1736182850000|2025-01-06 17:00:50|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1736182860000|2025-01-06 17:01:00|45.95|45.77|45.92|45.74|45.95|45.77|45.92|45.74|5
1736182870000|2025-01-06 17:01:10|45.93|45.75|45.94|45.76|45.95|45.77|45.93|45.75|4
1736182880000|2025-01-06 17:01:20|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736182890000|2025-01-06 17:01:30|45.93|45.75|45.91|45.73|45.93|45.75|45.91|45.73|3
1736182900000|2025-01-06 17:01:40|45.92|45.74|45.92|45.74|45.94|45.76|45.92|45.74|5
1736182910000|2025-01-06 17:01:50|45.91|45.73|45.92|45.74|45.94|45.76|45.91|45.73|6
1736182920000|2025-01-06 17:02:00|45.93|45.75|45.97|45.79|45.98|45.8|45.93|45.75|5
1736182930000|2025-01-06 17:02:10|45.96|45.78|45.93|45.75|45.96|45.78|45.93|45.75|3
1736182940000|2025-01-06 17:02:20|45.94|45.76|45.93|45.75|45.94|45.76|45.92|45.74|4
1736182950000|2025-01-06 17:02:30|45.94|45.76|45.96|45.78|45.96|45.78|45.93|45.75|5
1736182960000|2025-01-06 17:02:40|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1736182980000|2025-01-06 17:03:00|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736182990000|2025-01-06 17:03:10|45.92|45.74|45.87|45.69|45.92|45.74|45.87|45.69|6
1736183000000|2025-01-06 17:03:20|45.86|45.68|45.84|45.66|45.86|45.68|45.84|45.66|3
1736183010000|2025-01-06 17:03:30|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|6
1736183020000|2025-01-06 17:03:40|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736183030000|2025-01-06 17:03:50|45.84|45.66|45.85|45.67|45.85|45.67|45.83|45.65|4
1736183040000|2025-01-06 17:04:00|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|4
1736183050000|2025-01-06 17:04:10|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736183060000|2025-01-06 17:04:20|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736183070000|2025-01-06 17:04:30|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|3
1736183090000|2025-01-06 17:04:50|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736183100000|2025-01-06 17:05:00|45.82|45.64|45.84|45.66|45.86|45.68|45.81|45.63|9
1736183110000|2025-01-06 17:05:10|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|3
1736183120000|2025-01-06 17:05:20|45.82|45.64|45.81|45.63|45.83|45.65|45.81|45.63|4
1736183130000|2025-01-06 17:05:30|45.82|45.64|45.82|45.64|45.82|45.64|45.81|45.63|3
1736183140000|2025-01-06 17:05:40|45.83|45.65|45.87|45.69|45.87|45.69|45.83|45.65|5
1736183150000|2025-01-06 17:05:50|45.88|45.7|45.83|45.65|45.88|45.7|45.83|45.65|6
1736183160000|2025-01-06 17:06:00|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|3
1736183170000|2025-01-06 17:06:10|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|3
1736183190000|2025-01-06 17:06:30|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736183200000|2025-01-06 17:06:40|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1736183240000|2025-01-06 17:07:20|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|2
1736183250000|2025-01-06 17:07:30|45.84|45.66|45.84|45.66|45.85|45.67|45.84|45.66|3
1736183260000|2025-01-06 17:07:40|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|7
1736183280000|2025-01-06 17:08:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736183290000|2025-01-06 17:08:10|45.86|45.68|45.91|45.73|45.91|45.73|45.86|45.68|4
1736183300000|2025-01-06 17:08:20|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736183310000|2025-01-06 17:08:30|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736183320000|2025-01-06 17:08:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736183330000|2025-01-06 17:08:50|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736183340000|2025-01-06 17:09:00|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736183350000|2025-01-06 17:09:10|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1736183360000|2025-01-06 17:09:20|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736183380000|2025-01-06 17:09:40|45.97|45.79|45.96|45.78|45.97|45.79|45.95|45.77|6
1736183390000|2025-01-06 17:09:50|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736183400000|2025-01-06 17:10:00|45.94|45.76|45.93|45.75|45.94|45.76|45.92|45.74|4
1736183410000|2025-01-06 17:10:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736183420000|2025-01-06 17:10:20|45.92|45.74|45.93|45.75|45.94|45.76|45.92|45.74|4
1736183430000|2025-01-06 17:10:30|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736183440000|2025-01-06 17:10:40|45.92|45.74|45.9|45.72|45.92|45.74|45.89|45.71|6
1736183460000|2025-01-06 17:11:00|45.89|45.71|45.86|45.68|45.9|45.72|45.85|45.67|9
1736183470000|2025-01-06 17:11:10|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|4
1736183490000|2025-01-06 17:11:30|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736183500000|2025-01-06 17:11:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736183510000|2025-01-06 17:11:50|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736183520000|2025-01-06 17:12:00|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736183530000|2025-01-06 17:12:10|45.87|45.69|45.91|45.73|45.91|45.73|45.87|45.69|3
1736183540000|2025-01-06 17:12:20|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736183560000|2025-01-06 17:12:40|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736183570000|2025-01-06 17:12:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736183580000|2025-01-06 17:13:00|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|2
1736183590000|2025-01-06 17:13:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736183610000|2025-01-06 17:13:30|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736183620000|2025-01-06 17:13:40|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736183630000|2025-01-06 17:13:50|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736183640000|2025-01-06 17:14:00|45.86|45.68|45.84|45.66|45.86|45.68|45.84|45.66|8
1736183650000|2025-01-06 17:14:10|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1736183660000|2025-01-06 17:14:20|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736183670000|2025-01-06 17:14:30|45.81|45.63|45.84|45.66|45.84|45.66|45.81|45.63|4
1736183680000|2025-01-06 17:14:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736183690000|2025-01-06 17:14:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736183700000|2025-01-06 17:15:00|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1736183710000|2025-01-06 17:15:10|45.86|45.68|45.86|45.68|45.88|45.7|45.86|45.68|5
1736183720000|2025-01-06 17:15:20|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|4
1736183750000|2025-01-06 17:15:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736183760000|2025-01-06 17:16:00|45.78|45.6|45.77|45.59|45.78|45.6|45.76|45.58|4
1736183780000|2025-01-06 17:16:20|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|4
1736183790000|2025-01-06 17:16:30|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1736183800000|2025-01-06 17:16:40|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1736183810000|2025-01-06 17:16:50|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736183820000|2025-01-06 17:17:00|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1736183830000|2025-01-06 17:17:10|45.77|45.59|45.79|45.61|45.79|45.61|45.77|45.59|3
1736183840000|2025-01-06 17:17:20|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1736183850000|2025-01-06 17:17:30|45.78|45.6|45.78|45.6|45.78|45.6|45.77|45.59|3
1736183860000|2025-01-06 17:17:40|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|5
1736183870000|2025-01-06 17:17:50|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1736183880000|2025-01-06 17:18:00|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736183890000|2025-01-06 17:18:10|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|4
1736183900000|2025-01-06 17:18:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736183910000|2025-01-06 17:18:30|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736183920000|2025-01-06 17:18:40|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|3
1736183930000|2025-01-06 17:18:50|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736183950000|2025-01-06 17:19:10|45.7|45.52|45.66|45.48|45.7|45.52|45.66|45.48|5
1736183960000|2025-01-06 17:19:20|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1736184000000|2025-01-06 17:20:00|45.65|45.47|45.64|45.46|45.66|45.48|45.64|45.46|4
1736184010000|2025-01-06 17:20:10|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736184020000|2025-01-06 17:20:20|45.66|45.48|45.65|45.47|45.67|45.49|45.65|45.47|4
1736184030000|2025-01-06 17:20:30|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1736184040000|2025-01-06 17:20:40|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736184050000|2025-01-06 17:20:50|45.7|45.52|45.72|45.54|45.72|45.54|45.7|45.52|3
1736184070000|2025-01-06 17:21:10|45.73|45.55|45.77|45.59|45.77|45.59|45.73|45.55|4
1736184080000|2025-01-06 17:21:20|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736184090000|2025-01-06 17:21:30|45.75|45.57|45.76|45.58|45.76|45.58|45.74|45.56|3
1736184100000|2025-01-06 17:21:40|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|3
1736184110000|2025-01-06 17:21:50|45.78|45.6|45.8|45.62|45.8|45.62|45.78|45.6|3
1736184120000|2025-01-06 17:22:00|45.81|45.63|45.85|45.67|45.85|45.67|45.81|45.63|4
1736184130000|2025-01-06 17:22:10|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736184140000|2025-01-06 17:22:20|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1736184150000|2025-01-06 17:22:30|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1736184160000|2025-01-06 17:22:40|45.84|45.66|45.82|45.64|45.84|45.66|45.82|45.64|5
1736184170000|2025-01-06 17:22:50|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736184190000|2025-01-06 17:23:10|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|2
1736184200000|2025-01-06 17:23:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736184210000|2025-01-06 17:23:30|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1736184220000|2025-01-06 17:23:40|45.85|45.67|45.87|45.69|45.87|45.69|45.85|45.67|3
1736184230000|2025-01-06 17:23:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736184270000|2025-01-06 17:24:30|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736184280000|2025-01-06 17:24:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736184290000|2025-01-06 17:24:50|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736184300000|2025-01-06 17:25:00|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736184310000|2025-01-06 17:25:10|45.89|45.71|45.86|45.68|45.89|45.71|45.86|45.68|4
1736184320000|2025-01-06 17:25:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736184330000|2025-01-06 17:25:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736184340000|2025-01-06 17:25:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736184350000|2025-01-06 17:25:50|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|4
1736184360000|2025-01-06 17:26:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736184380000|2025-01-06 17:26:20|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736184390000|2025-01-06 17:26:30|45.85|45.67|45.85|45.67|45.86|45.68|45.84|45.66|5
1736184420000|2025-01-06 17:27:00|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|4
1736184440000|2025-01-06 17:27:20|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736184450000|2025-01-06 17:27:30|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736184460000|2025-01-06 17:27:40|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736184470000|2025-01-06 17:27:50|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736184480000|2025-01-06 17:28:00|45.8|45.62|45.78|45.6|45.81|45.63|45.78|45.6|5
1736184490000|2025-01-06 17:28:10|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736184500000|2025-01-06 17:28:20|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736184510000|2025-01-06 17:28:30|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|5
1736184520000|2025-01-06 17:28:40|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1736184530000|2025-01-06 17:28:50|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736184550000|2025-01-06 17:29:10|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|4
1736184570000|2025-01-06 17:29:30|45.74|45.56|45.77|45.59|45.77|45.59|45.74|45.56|4
1736184590000|2025-01-06 17:29:50|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736184600000|2025-01-06 17:30:00|45.75|45.57|45.75|45.57|45.75|45.57|45.74|45.56|3
1736184610000|2025-01-06 17:30:10|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736184620000|2025-01-06 17:30:20|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1736184630000|2025-01-06 17:30:30|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1736184640000|2025-01-06 17:30:40|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|6
1736184650000|2025-01-06 17:30:50|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736184660000|2025-01-06 17:31:00|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1736184670000|2025-01-06 17:31:10|45.77|45.59|45.74|45.56|45.77|45.59|45.74|45.56|6
1736184680000|2025-01-06 17:31:20|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736184690000|2025-01-06 17:31:30|45.69|45.51|45.7|45.52|45.7|45.52|45.69|45.51|2
1736184700000|2025-01-06 17:31:40|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736184710000|2025-01-06 17:31:50|45.72|45.54|45.72|45.54|45.72|45.54|45.71|45.53|3
1736184720000|2025-01-06 17:32:00|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736184730000|2025-01-06 17:32:10|45.72|45.54|45.72|45.54|45.72|45.54|45.71|45.53|5
1736184740000|2025-01-06 17:32:20|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1736184750000|2025-01-06 17:32:30|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736184760000|2025-01-06 17:32:40|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|2
1736184770000|2025-01-06 17:32:50|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1736184790000|2025-01-06 17:33:10|45.76|45.58|45.78|45.6|45.78|45.6|45.76|45.58|3
1736184810000|2025-01-06 17:33:30|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|4
1736184820000|2025-01-06 17:33:40|45.8|45.62|45.8|45.62|45.8|45.62|45.79|45.61|3
1736184830000|2025-01-06 17:33:50|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736184850000|2025-01-06 17:34:10|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736184860000|2025-01-06 17:34:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736184930000|2025-01-06 17:35:30|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|3
1736184940000|2025-01-06 17:35:40|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|5
1736184950000|2025-01-06 17:35:50|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736184960000|2025-01-06 17:36:00|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|5
1736184970000|2025-01-06 17:36:10|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736184990000|2025-01-06 17:36:30|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736185000000|2025-01-06 17:36:40|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736185040000|2025-01-06 17:37:20|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736185050000|2025-01-06 17:37:30|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|5
1736185060000|2025-01-06 17:37:40|45.71|45.53|45.67|45.49|45.71|45.53|45.67|45.49|4
1736185070000|2025-01-06 17:37:50|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736185080000|2025-01-06 17:38:00|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736185090000|2025-01-06 17:38:10|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1736185100000|2025-01-06 17:38:20|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736185110000|2025-01-06 17:38:30|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736185120000|2025-01-06 17:38:40|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736185140000|2025-01-06 17:39:00|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736185150000|2025-01-06 17:39:10|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736185160000|2025-01-06 17:39:20|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736185210000|2025-01-06 17:40:10|45.56|45.38|45.5|45.32|45.56|45.38|45.5|45.32|6
1736185220000|2025-01-06 17:40:20|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736185230000|2025-01-06 17:40:30|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1736185240000|2025-01-06 17:40:40|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736185250000|2025-01-06 17:40:50|45.48|45.3|45.48|45.3|45.48|45.3|45.47|45.29|3
1736185260000|2025-01-06 17:41:00|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|4
1736185270000|2025-01-06 17:41:10|45.47|45.29|45.47|45.29|45.48|45.3|45.47|45.29|3
1736185280000|2025-01-06 17:41:20|45.46|45.28|45.42|45.24|45.46|45.28|45.42|45.24|3
1736185300000|2025-01-06 17:41:40|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736185310000|2025-01-06 17:41:50|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736185320000|2025-01-06 17:42:00|45.37|45.19|45.32|45.14|45.37|45.19|45.32|45.14|6
1736185330000|2025-01-06 17:42:10|45.31|45.13|45.26|45.08|45.31|45.13|45.26|45.08|4
1736185350000|2025-01-06 17:42:30|45.31|45.13|45.29|45.11|45.31|45.13|45.28|45.1|5
1736185360000|2025-01-06 17:42:40|45.28|45.1|45.31|45.13|45.32|45.14|45.26|45.08|10
1736185370000|2025-01-06 17:42:50|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736185380000|2025-01-06 17:43:00|45.27|45.09|45.29|45.11|45.3|45.12|45.27|45.09|4
1736185390000|2025-01-06 17:43:10|45.31|45.13|45.31|45.13|45.32|45.14|45.31|45.13|3
1736185400000|2025-01-06 17:43:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736185410000|2025-01-06 17:43:30|45.3|45.12|45.26|45.08|45.31|45.13|45.26|45.08|4
1736185430000|2025-01-06 17:43:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736185440000|2025-01-06 17:44:00|45.28|45.1|45.3|45.12|45.3|45.12|45.28|45.1|3
1736185450000|2025-01-06 17:44:10|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736185460000|2025-01-06 17:44:20|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736185470000|2025-01-06 17:44:30|45.33|45.15|45.38|45.2|45.38|45.2|45.33|45.15|4
1736185480000|2025-01-06 17:44:40|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736185490000|2025-01-06 17:44:50|45.35|45.17|45.33|45.15|45.35|45.17|45.33|45.15|3
1736185500000|2025-01-06 17:45:00|45.32|45.14|45.32|45.14|45.33|45.15|45.31|45.13|5
1736185510000|2025-01-06 17:45:10|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|4
1736185520000|2025-01-06 17:45:20|45.28|45.1|45.29|45.11|45.3|45.12|45.27|45.09|6
1736185530000|2025-01-06 17:45:30|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736185540000|2025-01-06 17:45:40|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736185550000|2025-01-06 17:45:50|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|3
1736185560000|2025-01-06 17:46:00|45.39|45.21|45.4|45.22|45.4|45.22|45.37|45.19|8
1736185570000|2025-01-06 17:46:10|45.39|45.21|45.43|45.25|45.43|45.25|45.39|45.21|5
1736185580000|2025-01-06 17:46:20|45.44|45.26|45.45|45.27|45.45|45.27|45.44|45.26|6
1736185590000|2025-01-06 17:46:30|45.44|45.26|45.46|45.28|45.46|45.28|45.43|45.25|10
1736185600000|2025-01-06 17:46:40|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736185610000|2025-01-06 17:46:50|45.47|45.29|45.48|45.3|45.49|45.31|45.47|45.29|4
1736185620000|2025-01-06 17:47:00|45.49|45.31|45.49|45.31|45.49|45.31|45.48|45.3|5
1736185640000|2025-01-06 17:47:20|45.48|45.3|45.48|45.3|45.49|45.31|45.47|45.29|4
1736185650000|2025-01-06 17:47:30|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736185660000|2025-01-06 17:47:40|45.5|45.32|45.52|45.34|45.52|45.34|45.5|45.32|2
1736185670000|2025-01-06 17:47:50|45.53|45.35|45.55|45.37|45.55|45.37|45.53|45.35|3
1736185680000|2025-01-06 17:48:00|45.54|45.36|45.52|45.34|45.54|45.36|45.51|45.33|5
1736185690000|2025-01-06 17:48:10|45.54|45.36|45.54|45.36|45.54|45.36|45.53|45.35|5
1736185700000|2025-01-06 17:48:20|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736185710000|2025-01-06 17:48:30|45.54|45.36|45.54|45.36|45.54|45.36|45.53|45.35|3
1736185720000|2025-01-06 17:48:40|45.53|45.35|45.55|45.37|45.55|45.37|45.53|45.35|7
1736185740000|2025-01-06 17:49:00|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1736185750000|2025-01-06 17:49:10|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736185760000|2025-01-06 17:49:20|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736185770000|2025-01-06 17:49:30|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|3
1736185780000|2025-01-06 17:49:40|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1736185790000|2025-01-06 17:49:50|45.57|45.39|45.59|45.41|45.59|45.41|45.57|45.39|3
1736185800000|2025-01-06 17:50:00|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736185810000|2025-01-06 17:50:10|45.57|45.39|45.56|45.38|45.57|45.39|45.55|45.37|4
1736185820000|2025-01-06 17:50:20|45.55|45.37|45.56|45.38|45.57|45.39|45.55|45.37|4
1736185830000|2025-01-06 17:50:30|45.55|45.37|45.49|45.31|45.55|45.37|45.49|45.31|5
1736185840000|2025-01-06 17:50:40|45.5|45.32|45.52|45.34|45.52|45.34|45.5|45.32|3
1736185850000|2025-01-06 17:50:50|45.53|45.35|45.52|45.34|45.53|45.35|45.52|45.34|6
1736185860000|2025-01-06 17:51:00|45.53|45.35|45.53|45.35|45.53|45.35|45.51|45.33|5
1736185870000|2025-01-06 17:51:10|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|4
1736185880000|2025-01-06 17:51:20|45.55|45.37|45.56|45.38|45.57|45.39|45.55|45.37|4
1736185890000|2025-01-06 17:51:30|45.54|45.36|45.51|45.33|45.54|45.36|45.51|45.33|10
1736185900000|2025-01-06 17:51:40|45.52|45.34|45.54|45.36|45.54|45.36|45.52|45.34|3
1736185920000|2025-01-06 17:52:00|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736185930000|2025-01-06 17:52:10|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1736185940000|2025-01-06 17:52:20|45.55|45.37|45.57|45.39|45.57|45.39|45.55|45.37|5
1736185950000|2025-01-06 17:52:30|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|4
1736185960000|2025-01-06 17:52:40|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736185990000|2025-01-06 17:53:10|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736186000000|2025-01-06 17:53:20|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|5
1736186010000|2025-01-06 17:53:30|45.61|45.43|45.63|45.45|45.63|45.45|45.61|45.43|3
1736186040000|2025-01-06 17:54:00|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736186050000|2025-01-06 17:54:10|45.66|45.48|45.69|45.51|45.69|45.51|45.66|45.48|4
1736186060000|2025-01-06 17:54:20|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|2
1736186070000|2025-01-06 17:54:30|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736186090000|2025-01-06 17:54:50|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736186100000|2025-01-06 17:55:00|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736186110000|2025-01-06 17:55:10|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1736186120000|2025-01-06 17:55:20|45.73|45.55|45.71|45.53|45.73|45.55|45.7|45.52|4
1736186130000|2025-01-06 17:55:30|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|2
1736186140000|2025-01-06 17:55:40|45.7|45.52|45.7|45.52|45.7|45.52|45.69|45.51|3
1736186150000|2025-01-06 17:55:50|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736186160000|2025-01-06 17:56:00|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736186170000|2025-01-06 17:56:10|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736186180000|2025-01-06 17:56:20|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736186190000|2025-01-06 17:56:30|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1736186210000|2025-01-06 17:56:50|45.68|45.5|45.67|45.49|45.69|45.51|45.67|45.49|4
1736186220000|2025-01-06 17:57:00|45.68|45.5|45.66|45.48|45.68|45.5|45.66|45.48|3
1736186230000|2025-01-06 17:57:10|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1736186240000|2025-01-06 17:57:20|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736186260000|2025-01-06 17:57:40|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736186280000|2025-01-06 17:58:00|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736186290000|2025-01-06 17:58:10|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1736186310000|2025-01-06 17:58:30|45.65|45.47|45.64|45.46|45.65|45.47|45.63|45.45|4
1736186330000|2025-01-06 17:58:50|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736186340000|2025-01-06 17:59:00|45.62|45.44|45.62|45.44|45.63|45.45|45.62|45.44|3
1736186350000|2025-01-06 17:59:10|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736186360000|2025-01-06 17:59:20|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1736186370000|2025-01-06 17:59:30|45.66|45.48|45.68|45.5|45.68|45.5|45.66|45.48|3
1736186380000|2025-01-06 17:59:40|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1736186390000|2025-01-06 17:59:50|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1736186400000|2025-01-06 18:00:00|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|5
1736186410000|2025-01-06 18:00:10|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1736186430000|2025-01-06 18:00:30|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|2
1736186440000|2025-01-06 18:00:40|45.67|45.49|45.67|45.49|45.68|45.5|45.67|45.49|3
1736186450000|2025-01-06 18:00:50|45.68|45.5|45.67|45.49|45.68|45.5|45.66|45.48|4
1736186460000|2025-01-06 18:01:00|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736186470000|2025-01-06 18:01:10|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736186480000|2025-01-06 18:01:20|45.66|45.48|45.64|45.46|45.66|45.48|45.64|45.46|2
1736186490000|2025-01-06 18:01:30|45.63|45.45|45.6|45.42|45.63|45.45|45.6|45.42|4
1736186500000|2025-01-06 18:01:40|45.61|45.43|45.57|45.39|45.61|45.43|45.57|45.39|4
1736186510000|2025-01-06 18:01:50|45.56|45.38|45.6|45.42|45.6|45.42|45.56|45.38|4
1736186520000|2025-01-06 18:02:00|45.59|45.41|45.53|45.35|45.59|45.41|45.53|45.35|6
1736186540000|2025-01-06 18:02:20|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1736186550000|2025-01-06 18:02:30|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736186570000|2025-01-06 18:02:50|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1736186580000|2025-01-06 18:03:00|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736186590000|2025-01-06 18:03:10|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1736186600000|2025-01-06 18:03:20|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1736186610000|2025-01-06 18:03:30|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736186620000|2025-01-06 18:03:40|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1736186630000|2025-01-06 18:03:50|45.55|45.37|45.54|45.36|45.55|45.37|45.53|45.35|4
1736186650000|2025-01-06 18:04:10|45.55|45.37|45.53|45.35|45.55|45.37|45.53|45.35|3
1736186660000|2025-01-06 18:04:20|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736186680000|2025-01-06 18:04:40|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736186690000|2025-01-06 18:04:50|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736186700000|2025-01-06 18:05:00|45.47|45.29|45.44|45.26|45.47|45.29|45.44|45.26|6
1736186720000|2025-01-06 18:05:20|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1736186730000|2025-01-06 18:05:30|45.44|45.26|45.44|45.26|45.44|45.26|45.43|45.25|3
1736186750000|2025-01-06 18:05:50|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|4
1736186760000|2025-01-06 18:06:00|45.45|45.27|45.47|45.29|45.47|45.29|45.45|45.27|5
1736186770000|2025-01-06 18:06:10|45.46|45.28|45.42|45.24|45.46|45.28|45.42|45.24|4
1736186790000|2025-01-06 18:06:30|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736186810000|2025-01-06 18:06:50|45.42|45.24|45.42|45.24|45.42|45.24|45.41|45.23|3
1736186820000|2025-01-06 18:07:00|45.41|45.23|45.41|45.23|45.41|45.23|45.4|45.22|3
1736186830000|2025-01-06 18:07:10|45.42|45.24|45.41|45.23|45.42|45.24|45.4|45.22|4
1736186850000|2025-01-06 18:07:30|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736186860000|2025-01-06 18:07:40|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736186900000|2025-01-06 18:08:20|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736186940000|2025-01-06 18:09:00|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736186950000|2025-01-06 18:09:10|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|2
1736186960000|2025-01-06 18:09:20|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736186970000|2025-01-06 18:09:30|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736186980000|2025-01-06 18:09:40|45.42|45.24|45.4|45.22|45.42|45.24|45.4|45.22|3
1736186990000|2025-01-06 18:09:50|45.39|45.21|45.39|45.21|45.39|45.21|45.38|45.2|5
1736187000000|2025-01-06 18:10:00|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736187010000|2025-01-06 18:10:10|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736187030000|2025-01-06 18:10:30|45.38|45.2|45.38|45.2|45.38|45.2|45.37|45.19|3
1736187040000|2025-01-06 18:10:40|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736187060000|2025-01-06 18:11:00|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|3
1736187070000|2025-01-06 18:11:10|45.39|45.21|45.39|45.21|45.4|45.22|45.39|45.21|3
1736187080000|2025-01-06 18:11:20|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|2
1736187090000|2025-01-06 18:11:30|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736187120000|2025-01-06 18:12:00|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736187130000|2025-01-06 18:12:10|45.37|45.19|45.37|45.19|45.38|45.2|45.37|45.19|9
1736187140000|2025-01-06 18:12:20|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736187160000|2025-01-06 18:12:40|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736187170000|2025-01-06 18:12:50|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736187180000|2025-01-06 18:13:00|45.39|45.21|45.39|45.21|45.39|45.21|45.38|45.2|3
1736187190000|2025-01-06 18:13:10|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|5
1736187200000|2025-01-06 18:13:20|45.41|45.23|45.39|45.21|45.41|45.23|45.38|45.2|5
1736187210000|2025-01-06 18:13:30|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1736187220000|2025-01-06 18:13:40|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|2
1736187230000|2025-01-06 18:13:50|45.41|45.23|45.43|45.25|45.43|45.25|45.41|45.23|3
1736187260000|2025-01-06 18:14:20|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736187270000|2025-01-06 18:14:30|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736187300000|2025-01-06 18:15:00|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736187310000|2025-01-06 18:15:10|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|4
1736187350000|2025-01-06 18:15:50|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736187360000|2025-01-06 18:16:00|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736187380000|2025-01-06 18:16:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736187400000|2025-01-06 18:16:40|45.42|45.24|45.44|45.26|45.44|45.26|45.42|45.24|3
1736187410000|2025-01-06 18:16:50|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736187420000|2025-01-06 18:17:00|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736187430000|2025-01-06 18:17:10|45.49|45.31|45.49|45.31|45.5|45.32|45.49|45.31|3
1736187440000|2025-01-06 18:17:20|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736187450000|2025-01-06 18:17:30|45.46|45.28|45.43|45.25|45.46|45.28|45.43|45.25|3
1736187460000|2025-01-06 18:17:40|45.44|45.26|45.46|45.28|45.46|45.28|45.44|45.26|2
1736187470000|2025-01-06 18:17:50|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|2
1736187490000|2025-01-06 18:18:10|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736187500000|2025-01-06 18:18:20|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736187510000|2025-01-06 18:18:30|45.53|45.35|45.54|45.36|45.54|45.36|45.53|45.35|2
1736187520000|2025-01-06 18:18:40|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736187530000|2025-01-06 18:18:50|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736187560000|2025-01-06 18:19:20|45.58|45.4|45.57|45.39|45.58|45.4|45.55|45.37|6
1736187570000|2025-01-06 18:19:30|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736187590000|2025-01-06 18:19:50|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|3
1736187610000|2025-01-06 18:20:10|45.59|45.41|45.62|45.44|45.62|45.44|45.59|45.41|4
1736187620000|2025-01-06 18:20:20|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736187630000|2025-01-06 18:20:30|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736187640000|2025-01-06 18:20:40|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|5
1736187650000|2025-01-06 18:20:50|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736187660000|2025-01-06 18:21:00|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1736187670000|2025-01-06 18:21:10|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736187680000|2025-01-06 18:21:20|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736187690000|2025-01-06 18:21:30|45.65|45.47|45.67|45.49|45.67|45.49|45.65|45.47|3
1736187710000|2025-01-06 18:21:50|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1736187720000|2025-01-06 18:22:00|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736187740000|2025-01-06 18:22:20|45.69|45.51|45.69|45.51|45.7|45.52|45.69|45.51|3
1736187750000|2025-01-06 18:22:30|45.68|45.5|45.66|45.48|45.69|45.51|45.63|45.45|9
1736187760000|2025-01-06 18:22:40|45.65|45.47|45.63|45.45|45.65|45.47|45.63|45.45|3
1736187770000|2025-01-06 18:22:50|45.62|45.44|45.61|45.43|45.63|45.45|45.6|45.42|5
1736187780000|2025-01-06 18:23:00|45.62|45.44|45.66|45.48|45.66|45.48|45.62|45.44|2
1736187790000|2025-01-06 18:23:10|45.67|45.49|45.69|45.51|45.69|45.51|45.67|45.49|3
1736187800000|2025-01-06 18:23:20|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736187810000|2025-01-06 18:23:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736187820000|2025-01-06 18:23:40|45.69|45.51|45.68|45.5|45.7|45.52|45.68|45.5|6
1736187830000|2025-01-06 18:23:50|45.69|45.51|45.65|45.47|45.69|45.51|45.65|45.47|5
1736187840000|2025-01-06 18:24:00|45.63|45.45|45.61|45.43|45.64|45.46|45.61|45.43|5
1736187850000|2025-01-06 18:24:10|45.6|45.42|45.56|45.38|45.6|45.42|45.56|45.38|4
1736187860000|2025-01-06 18:24:20|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736187870000|2025-01-06 18:24:30|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736187880000|2025-01-06 18:24:40|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1736187890000|2025-01-06 18:24:50|45.5|45.32|45.49|45.31|45.51|45.33|45.49|45.31|4
1736187900000|2025-01-06 18:25:00|45.48|45.3|45.47|45.29|45.48|45.3|45.45|45.27|5
1736187910000|2025-01-06 18:25:10|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736187920000|2025-01-06 18:25:20|45.45|45.27|45.47|45.29|45.47|45.29|45.45|45.27|3
1736187940000|2025-01-06 18:25:40|45.46|45.28|45.46|45.28|45.46|45.28|45.44|45.26|4
1736187950000|2025-01-06 18:25:50|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736187990000|2025-01-06 18:26:30|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736188000000|2025-01-06 18:26:40|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|2
1736188040000|2025-01-06 18:27:20|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736188070000|2025-01-06 18:27:50|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|4
1736188100000|2025-01-06 18:28:20|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1736188120000|2025-01-06 18:28:40|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736188170000|2025-01-06 18:29:30|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736188180000|2025-01-06 18:29:40|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1736188190000|2025-01-06 18:29:50|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736188200000|2025-01-06 18:30:00|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736188210000|2025-01-06 18:30:10|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736188220000|2025-01-06 18:30:20|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736188250000|2025-01-06 18:30:50|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736188260000|2025-01-06 18:31:00|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736188290000|2025-01-06 18:31:30|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736188300000|2025-01-06 18:31:40|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736188310000|2025-01-06 18:31:50|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1736188320000|2025-01-06 18:32:00|45.49|45.31|45.47|45.29|45.49|45.31|45.47|45.29|9
1736188330000|2025-01-06 18:32:10|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736188350000|2025-01-06 18:32:30|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736188360000|2025-01-06 18:32:40|45.47|45.29|45.47|45.29|45.47|45.29|45.46|45.28|3
1736188370000|2025-01-06 18:32:50|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736188380000|2025-01-06 18:33:00|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736188390000|2025-01-06 18:33:10|45.48|45.3|45.48|45.3|45.48|45.3|45.47|45.29|3
1736188400000|2025-01-06 18:33:20|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736188410000|2025-01-06 18:33:30|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736188510000|2025-01-06 18:35:10|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1736188520000|2025-01-06 18:35:20|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736188530000|2025-01-06 18:35:30|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1736188550000|2025-01-06 18:35:50|45.52|45.34|45.5|45.32|45.52|45.34|45.5|45.32|3
1736188560000|2025-01-06 18:36:00|45.51|45.33|45.48|45.3|45.51|45.33|45.48|45.3|2
1736188570000|2025-01-06 18:36:10|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736188590000|2025-01-06 18:36:30|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736188600000|2025-01-06 18:36:40|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736188610000|2025-01-06 18:36:50|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736188620000|2025-01-06 18:37:00|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736188630000|2025-01-06 18:37:10|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|4
1736188640000|2025-01-06 18:37:20|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736188650000|2025-01-06 18:37:30|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1736188660000|2025-01-06 18:37:40|45.43|45.25|45.44|45.26|45.44|45.26|45.42|45.24|6
1736188670000|2025-01-06 18:37:50|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736188690000|2025-01-06 18:38:10|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736188700000|2025-01-06 18:38:20|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736188710000|2025-01-06 18:38:30|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736188720000|2025-01-06 18:38:40|45.46|45.28|45.47|45.29|45.47|45.29|45.46|45.28|4
1736188730000|2025-01-06 18:38:50|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736188740000|2025-01-06 18:39:00|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|2
1736188750000|2025-01-06 18:39:10|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736188760000|2025-01-06 18:39:20|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|2
1736188770000|2025-01-06 18:39:30|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|2
1736188790000|2025-01-06 18:39:50|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736188800000|2025-01-06 18:40:00|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|2
1736188810000|2025-01-06 18:40:10|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736188820000|2025-01-06 18:40:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736188830000|2025-01-06 18:40:30|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736188870000|2025-01-06 18:41:10|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736188880000|2025-01-06 18:41:20|45.41|45.23|45.39|45.21|45.41|45.23|45.39|45.21|3
1736188890000|2025-01-06 18:41:30|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|2
1736188900000|2025-01-06 18:41:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736188910000|2025-01-06 18:41:50|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736188920000|2025-01-06 18:42:00|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736188940000|2025-01-06 18:42:20|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736188950000|2025-01-06 18:42:30|45.31|45.13|45.32|45.14|45.33|45.15|45.31|45.13|4
1736188970000|2025-01-06 18:42:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736188980000|2025-01-06 18:43:00|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736189020000|2025-01-06 18:43:40|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|4
1736189040000|2025-01-06 18:44:00|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736189050000|2025-01-06 18:44:10|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736189060000|2025-01-06 18:44:20|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736189070000|2025-01-06 18:44:30|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736189100000|2025-01-06 18:45:00|45.34|45.16|45.33|45.15|45.35|45.17|45.33|45.15|4
1736189110000|2025-01-06 18:45:10|45.32|45.14|45.33|45.15|45.34|45.16|45.32|45.14|3
1736189120000|2025-01-06 18:45:20|45.34|45.16|45.33|45.15|45.35|45.17|45.33|45.15|6
1736189130000|2025-01-06 18:45:30|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|4
1736189140000|2025-01-06 18:45:40|45.32|45.14|45.27|45.09|45.32|45.14|45.27|45.09|4
1736189150000|2025-01-06 18:45:50|45.26|45.08|45.26|45.08|45.27|45.09|45.26|45.08|3
1736189160000|2025-01-06 18:46:00|45.27|45.09|45.31|45.13|45.31|45.13|45.27|45.09|4
1736189170000|2025-01-06 18:46:10|45.34|45.16|45.35|45.17|45.35|45.17|45.33|45.15|4
1736189180000|2025-01-06 18:46:20|45.36|45.18|45.38|45.2|45.38|45.2|45.36|45.18|3
1736189190000|2025-01-06 18:46:30|45.37|45.19|45.37|45.19|45.38|45.2|45.37|45.19|3
1736189200000|2025-01-06 18:46:40|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736189210000|2025-01-06 18:46:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736189220000|2025-01-06 18:47:00|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736189230000|2025-01-06 18:47:10|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736189240000|2025-01-06 18:47:20|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|3
1736189250000|2025-01-06 18:47:30|45.32|45.14|45.32|45.14|45.33|45.15|45.32|45.14|3
1736189270000|2025-01-06 18:47:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736189280000|2025-01-06 18:48:00|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736189290000|2025-01-06 18:48:10|45.32|45.14|45.31|45.13|45.32|45.14|45.3|45.12|6
1736189300000|2025-01-06 18:48:20|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736189310000|2025-01-06 18:48:30|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736189320000|2025-01-06 18:48:40|45.29|45.11|45.29|45.11|45.3|45.12|45.29|45.11|3
1736189330000|2025-01-06 18:48:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736189340000|2025-01-06 18:49:00|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736189350000|2025-01-06 18:49:10|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736189360000|2025-01-06 18:49:20|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1736189370000|2025-01-06 18:49:30|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736189380000|2025-01-06 18:49:40|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|2
1736189390000|2025-01-06 18:49:50|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1736189410000|2025-01-06 18:50:10|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736189420000|2025-01-06 18:50:20|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|6
1736189430000|2025-01-06 18:50:30|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736189440000|2025-01-06 18:50:40|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736189460000|2025-01-06 18:51:00|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736189470000|2025-01-06 18:51:10|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736189480000|2025-01-06 18:51:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736189490000|2025-01-06 18:51:30|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736189500000|2025-01-06 18:51:40|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|5
1736189510000|2025-01-06 18:51:50|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736189540000|2025-01-06 18:52:20|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736189550000|2025-01-06 18:52:30|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736189560000|2025-01-06 18:52:40|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736189570000|2025-01-06 18:52:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736189580000|2025-01-06 18:53:00|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736189610000|2025-01-06 18:53:30|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736189640000|2025-01-06 18:54:00|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736189650000|2025-01-06 18:54:10|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736189660000|2025-01-06 18:54:20|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|3
1736189670000|2025-01-06 18:54:30|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736189680000|2025-01-06 18:54:40|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736189700000|2025-01-06 18:55:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736189710000|2025-01-06 18:55:10|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736189720000|2025-01-06 18:55:20|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736189730000|2025-01-06 18:55:30|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|3
1736189740000|2025-01-06 18:55:40|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|4
1736189750000|2025-01-06 18:55:50|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736189760000|2025-01-06 18:56:00|45.21|45.03|45.24|45.06|45.24|45.06|45.21|45.03|4
1736189770000|2025-01-06 18:56:10|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736189780000|2025-01-06 18:56:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736189810000|2025-01-06 18:56:50|45.23|45.05|45.24|45.06|45.25|45.07|45.23|45.05|4
1736189820000|2025-01-06 18:57:00|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736189830000|2025-01-06 18:57:10|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736189840000|2025-01-06 18:57:20|45.25|45.07|45.23|45.05|45.26|45.08|45.23|45.05|3
1736189850000|2025-01-06 18:57:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736189860000|2025-01-06 18:57:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736189870000|2025-01-06 18:57:50|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|3
1736189880000|2025-01-06 18:58:00|45.21|45.03|45.21|45.03|45.21|45.03|45.2|45.02|3
1736189890000|2025-01-06 18:58:10|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736189900000|2025-01-06 18:58:20|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736189910000|2025-01-06 18:58:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736189930000|2025-01-06 18:58:50|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736189940000|2025-01-06 18:59:00|45.26|45.08|45.24|45.06|45.26|45.08|45.24|45.06|2
1736189950000|2025-01-06 18:59:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736189960000|2025-01-06 18:59:20|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736189970000|2025-01-06 18:59:30|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736190000000|2025-01-06 19:00:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|4
1736190010000|2025-01-06 19:00:10|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|4
1736190020000|2025-01-06 19:00:20|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736190030000|2025-01-06 19:00:30|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736190040000|2025-01-06 19:00:40|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736190050000|2025-01-06 19:00:50|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736190090000|2025-01-06 19:01:30|45.25|45.07|45.25|45.07|45.25|45.07|45.24|45.06|3
1736190110000|2025-01-06 19:01:50|45.26|45.08|45.24|45.06|45.26|45.08|45.24|45.06|3
1736190120000|2025-01-06 19:02:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736190130000|2025-01-06 19:02:10|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736190150000|2025-01-06 19:02:30|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|4
1736190160000|2025-01-06 19:02:40|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|6
1736190170000|2025-01-06 19:02:50|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|3
1736190180000|2025-01-06 19:03:00|45.23|45.05|45.22|45.04|45.24|45.06|45.22|45.04|4
1736190190000|2025-01-06 19:03:10|45.21|45.03|45.21|45.03|45.21|45.03|45.21|45.03|1
1736190200000|2025-01-06 19:03:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736190220000|2025-01-06 19:03:40|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736190230000|2025-01-06 19:03:50|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736190240000|2025-01-06 19:04:00|45.24|45.06|45.24|45.06|45.25|45.07|45.23|45.05|5
1736190250000|2025-01-06 19:04:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736190260000|2025-01-06 19:04:20|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736190270000|2025-01-06 19:04:30|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736190290000|2025-01-06 19:04:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736190300000|2025-01-06 19:05:00|45.22|45.04|45.22|45.04|45.22|45.04|45.21|45.03|5
1736190310000|2025-01-06 19:05:10|45.24|45.06|45.23|45.05|45.24|45.06|45.23|45.05|2
1736190320000|2025-01-06 19:05:20|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736190340000|2025-01-06 19:05:40|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736190350000|2025-01-06 19:05:50|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736190360000|2025-01-06 19:06:00|45.25|45.07|45.25|45.07|45.26|45.08|45.24|45.06|5
1736190380000|2025-01-06 19:06:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736190390000|2025-01-06 19:06:30|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736190400000|2025-01-06 19:06:40|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|2
1736190410000|2025-01-06 19:06:50|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736190420000|2025-01-06 19:07:00|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736190500000|2025-01-06 19:08:20|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736190510000|2025-01-06 19:08:30|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736190570000|2025-01-06 19:09:30|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736190590000|2025-01-06 19:09:50|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736190610000|2025-01-06 19:10:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736190620000|2025-01-06 19:10:20|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736190630000|2025-01-06 19:10:30|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736190660000|2025-01-06 19:11:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736190740000|2025-01-06 19:12:20|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736190780000|2025-01-06 19:13:00|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|6
1736190790000|2025-01-06 19:13:10|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736190800000|2025-01-06 19:13:20|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1736190810000|2025-01-06 19:13:30|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736190840000|2025-01-06 19:14:00|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736190860000|2025-01-06 19:14:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736190870000|2025-01-06 19:14:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|4
1736190880000|2025-01-06 19:14:40|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736190890000|2025-01-06 19:14:50|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|5
1736190900000|2025-01-06 19:15:00|45.28|45.1|45.3|45.12|45.3|45.12|45.28|45.1|3
1736190910000|2025-01-06 19:15:10|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736190920000|2025-01-06 19:15:20|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1736190940000|2025-01-06 19:15:40|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|4
1736190950000|2025-01-06 19:15:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|4
1736190960000|2025-01-06 19:16:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736190970000|2025-01-06 19:16:10|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736190980000|2025-01-06 19:16:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736190990000|2025-01-06 19:16:30|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736191010000|2025-01-06 19:16:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736191250000|2025-01-06 19:20:50|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736191260000|2025-01-06 19:21:00|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|7
1736191310000|2025-01-06 19:21:50|45.26|45.08|45.23|45.05|45.26|45.08|45.23|45.05|8
1736191320000|2025-01-06 19:22:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736191330000|2025-01-06 19:22:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736191350000|2025-01-06 19:22:30|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736191410000|2025-01-06 19:23:30|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736191450000|2025-01-06 19:24:10|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736191470000|2025-01-06 19:24:30|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736191480000|2025-01-06 19:24:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736191490000|2025-01-06 19:24:50|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736191500000|2025-01-06 19:25:00|45.31|45.13|45.3|45.12|45.31|45.13|45.29|45.11|4
1736191520000|2025-01-06 19:25:20|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736191540000|2025-01-06 19:25:40|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736191550000|2025-01-06 19:25:50|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736191570000|2025-01-06 19:26:10|45.29|45.11|45.27|45.09|45.29|45.11|45.27|45.09|3
1736191580000|2025-01-06 19:26:20|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|4
1736191600000|2025-01-06 19:26:40|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736191610000|2025-01-06 19:26:50|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736191620000|2025-01-06 19:27:00|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736191630000|2025-01-06 19:27:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736191640000|2025-01-06 19:27:20|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736191660000|2025-01-06 19:27:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736191690000|2025-01-06 19:28:10|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736191700000|2025-01-06 19:28:20|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736191710000|2025-01-06 19:28:30|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736191730000|2025-01-06 19:28:50|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736191740000|2025-01-06 19:29:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736191750000|2025-01-06 19:29:10|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736191760000|2025-01-06 19:29:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736191770000|2025-01-06 19:29:30|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736191780000|2025-01-06 19:29:40|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736191790000|2025-01-06 19:29:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736191800000|2025-01-06 19:30:00|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736191810000|2025-01-06 19:30:10|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|3
1736191840000|2025-01-06 19:30:40|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736191850000|2025-01-06 19:30:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736191860000|2025-01-06 19:31:00|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736191870000|2025-01-06 19:31:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736191880000|2025-01-06 19:31:20|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736191900000|2025-01-06 19:31:40|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736191910000|2025-01-06 19:31:50|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736191920000|2025-01-06 19:32:00|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736191960000|2025-01-06 19:32:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736191980000|2025-01-06 19:33:00|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736192000000|2025-01-06 19:33:20|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736192040000|2025-01-06 19:34:00|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736192060000|2025-01-06 19:34:20|45.31|45.13|45.32|45.14|45.32|45.14|45.3|45.12|4
1736192070000|2025-01-06 19:34:30|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736192080000|2025-01-06 19:34:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736192090000|2025-01-06 19:34:50|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736192100000|2025-01-06 19:35:00|45.31|45.13|45.31|45.13|45.32|45.14|45.31|45.13|3
1736192120000|2025-01-06 19:35:20|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736192130000|2025-01-06 19:35:30|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736192140000|2025-01-06 19:35:40|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736192170000|2025-01-06 19:36:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736192180000|2025-01-06 19:36:20|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736192210000|2025-01-06 19:36:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736192220000|2025-01-06 19:37:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736192270000|2025-01-06 19:37:50|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736192280000|2025-01-06 19:38:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736192460000|2025-01-06 19:41:00|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736192470000|2025-01-06 19:41:10|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736192490000|2025-01-06 19:41:30|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736192520000|2025-01-06 19:42:00|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736192530000|2025-01-06 19:42:10|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736192540000|2025-01-06 19:42:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736192550000|2025-01-06 19:42:30|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736192560000|2025-01-06 19:42:40|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|6
1736192580000|2025-01-06 19:43:00|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|3
1736192600000|2025-01-06 19:43:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736192610000|2025-01-06 19:43:30|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|3
1736192620000|2025-01-06 19:43:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736192630000|2025-01-06 19:43:50|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736192640000|2025-01-06 19:44:00|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|4
1736192650000|2025-01-06 19:44:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736192660000|2025-01-06 19:44:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736192680000|2025-01-06 19:44:40|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736192760000|2025-01-06 19:46:00|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1736192770000|2025-01-06 19:46:10|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736192780000|2025-01-06 19:46:20|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736192790000|2025-01-06 19:46:30|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736192850000|2025-01-06 19:47:30|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736192860000|2025-01-06 19:47:40|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736192880000|2025-01-06 19:48:00|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736192890000|2025-01-06 19:48:10|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736192910000|2025-01-06 19:48:30|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736192930000|2025-01-06 19:48:50|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736192940000|2025-01-06 19:49:00|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736192950000|2025-01-06 19:49:10|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|3
1736192960000|2025-01-06 19:49:20|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736192980000|2025-01-06 19:49:40|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736192990000|2025-01-06 19:49:50|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|4
1736193000000|2025-01-06 19:50:00|45.37|45.19|45.35|45.17|45.38|45.2|45.35|45.17|4
1736193010000|2025-01-06 19:50:10|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736193020000|2025-01-06 19:50:20|45.35|45.17|45.34|45.16|45.35|45.17|45.34|45.16|2
1736193030000|2025-01-06 19:50:30|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736193040000|2025-01-06 19:50:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736193050000|2025-01-06 19:50:50|45.33|45.15|45.32|45.14|45.33|45.15|45.32|45.14|2
1736193060000|2025-01-06 19:51:00|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736193070000|2025-01-06 19:51:10|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|4
1736193080000|2025-01-06 19:51:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736193090000|2025-01-06 19:51:30|45.32|45.14|45.33|45.15|45.33|45.15|45.31|45.13|4
1736193100000|2025-01-06 19:51:40|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736193130000|2025-01-06 19:52:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736193140000|2025-01-06 19:52:20|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736193150000|2025-01-06 19:52:30|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736193170000|2025-01-06 19:52:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736193180000|2025-01-06 19:53:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736193200000|2025-01-06 19:53:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736193220000|2025-01-06 19:53:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736193230000|2025-01-06 19:53:50|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736193240000|2025-01-06 19:54:00|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736193260000|2025-01-06 19:54:20|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736193280000|2025-01-06 19:54:40|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736193300000|2025-01-06 19:55:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736193400000|2025-01-06 19:56:40|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736193410000|2025-01-06 19:56:50|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|6
1736193420000|2025-01-06 19:57:00|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736193450000|2025-01-06 19:57:30|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736193460000|2025-01-06 19:57:40|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736193480000|2025-01-06 19:58:00|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736193500000|2025-01-06 19:58:20|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736193530000|2025-01-06 19:58:50|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736193540000|2025-01-06 19:59:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736193580000|2025-01-06 19:59:40|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|2
1736193590000|2025-01-06 19:59:50|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736193600000|2025-01-06 20:00:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736193620000|2025-01-06 20:00:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736193640000|2025-01-06 20:00:40|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736193650000|2025-01-06 20:00:50|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736193660000|2025-01-06 20:01:00|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736193670000|2025-01-06 20:01:10|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736193690000|2025-01-06 20:01:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736193700000|2025-01-06 20:01:40|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736193710000|2025-01-06 20:01:50|45.26|45.08|45.26|45.08|45.26|45.08|45.25|45.07|3
1736193720000|2025-01-06 20:02:00|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|3
1736193730000|2025-01-06 20:02:10|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736193740000|2025-01-06 20:02:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736193750000|2025-01-06 20:02:30|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736193760000|2025-01-06 20:02:40|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736193770000|2025-01-06 20:02:50|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736193780000|2025-01-06 20:03:00|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|4
1736193800000|2025-01-06 20:03:20|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736193810000|2025-01-06 20:03:30|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736193830000|2025-01-06 20:03:50|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736193840000|2025-01-06 20:04:00|45.27|45.09|45.29|45.11|45.29|45.11|45.27|45.09|2
1736193850000|2025-01-06 20:04:10|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736193860000|2025-01-06 20:04:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736193870000|2025-01-06 20:04:30|45.29|45.11|45.27|45.09|45.29|45.11|45.27|45.09|3
1736193890000|2025-01-06 20:04:50|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736193900000|2025-01-06 20:05:00|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|2
1736193910000|2025-01-06 20:05:10|45.26|45.08|45.25|45.07|45.26|45.08|45.24|45.06|4
1736193920000|2025-01-06 20:05:20|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736193930000|2025-01-06 20:05:30|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736193940000|2025-01-06 20:05:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194030000|2025-01-06 20:07:10|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736194050000|2025-01-06 20:07:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736194070000|2025-01-06 20:07:50|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736194080000|2025-01-06 20:08:00|45.27|45.09|45.25|45.07|45.27|45.09|45.25|45.07|3
1736194090000|2025-01-06 20:08:10|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736194140000|2025-01-06 20:09:00|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736194170000|2025-01-06 20:09:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736194180000|2025-01-06 20:09:40|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|4
1736194190000|2025-01-06 20:09:50|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736194200000|2025-01-06 20:10:00|45.27|45.09|45.27|45.09|45.27|45.09|45.27|45.09|1
1736194210000|2025-01-06 20:10:10|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736194230000|2025-01-06 20:10:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736194240000|2025-01-06 20:10:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194250000|2025-01-06 20:10:50|45.28|45.1|45.28|45.1|45.29|45.11|45.28|45.1|5
1736194260000|2025-01-06 20:11:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194280000|2025-01-06 20:11:20|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736194290000|2025-01-06 20:11:30|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736194300000|2025-01-06 20:11:40|45.31|45.13|45.31|45.13|45.32|45.14|45.31|45.13|3
1736194310000|2025-01-06 20:11:50|45.32|45.14|45.32|45.14|45.32|45.14|45.31|45.13|3
1736194340000|2025-01-06 20:12:20|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736194360000|2025-01-06 20:12:40|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736194420000|2025-01-06 20:13:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736194440000|2025-01-06 20:14:00|45.3|45.12|45.31|45.13|45.32|45.14|45.3|45.12|4
1736194450000|2025-01-06 20:14:10|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736194470000|2025-01-06 20:14:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736194480000|2025-01-06 20:14:40|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736194500000|2025-01-06 20:15:00|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736194520000|2025-01-06 20:15:20|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736194540000|2025-01-06 20:15:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736194550000|2025-01-06 20:15:50|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736194590000|2025-01-06 20:16:30|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736194600000|2025-01-06 20:16:40|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736194610000|2025-01-06 20:16:50|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736194620000|2025-01-06 20:17:00|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736194630000|2025-01-06 20:17:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736194640000|2025-01-06 20:17:20|45.26|45.08|45.29|45.11|45.29|45.11|45.26|45.08|2
1736194650000|2025-01-06 20:17:30|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|5
1736194660000|2025-01-06 20:17:40|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736194670000|2025-01-06 20:17:50|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194700000|2025-01-06 20:18:20|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736194720000|2025-01-06 20:18:40|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736194730000|2025-01-06 20:18:50|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736194760000|2025-01-06 20:19:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736194810000|2025-01-06 20:20:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736194830000|2025-01-06 20:20:30|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736194840000|2025-01-06 20:20:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736194930000|2025-01-06 20:22:10|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194940000|2025-01-06 20:22:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736194950000|2025-01-06 20:22:30|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|4
1736194960000|2025-01-06 20:22:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736194980000|2025-01-06 20:23:00|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736195020000|2025-01-06 20:23:40|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736195040000|2025-01-06 20:24:00|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736195070000|2025-01-06 20:24:30|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736195080000|2025-01-06 20:24:40|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736195090000|2025-01-06 20:24:50|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736195100000|2025-01-06 20:25:00|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736195110000|2025-01-06 20:25:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736195130000|2025-01-06 20:25:30|45.31|45.13|45.31|45.13|45.31|45.13|45.3|45.12|3
1736195150000|2025-01-06 20:25:50|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736195160000|2025-01-06 20:26:00|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736195170000|2025-01-06 20:26:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736195180000|2025-01-06 20:26:20|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736195220000|2025-01-06 20:27:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736195230000|2025-01-06 20:27:10|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736195260000|2025-01-06 20:27:40|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736195280000|2025-01-06 20:28:00|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736195290000|2025-01-06 20:28:10|45.32|45.14|45.32|45.14|45.32|45.14|45.31|45.13|3
1736195300000|2025-01-06 20:28:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736195310000|2025-01-06 20:28:30|45.32|45.14|45.32|45.14|45.33|45.15|45.32|45.14|3
1736195340000|2025-01-06 20:29:00|45.33|45.15|45.32|45.14|45.33|45.15|45.32|45.14|2
1736195350000|2025-01-06 20:29:10|45.3|45.12|45.31|45.13|45.31|45.13|45.3|45.12|2
1736195400000|2025-01-06 20:30:00|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736195410000|2025-01-06 20:30:10|45.31|45.13|45.31|45.13|45.32|45.14|45.31|45.13|3
1736195430000|2025-01-06 20:30:30|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736195460000|2025-01-06 20:31:00|45.32|45.14|45.32|45.14|45.33|45.15|45.32|45.14|3
1736195470000|2025-01-06 20:31:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736195500000|2025-01-06 20:31:40|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1736195570000|2025-01-06 20:32:50|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1736195640000|2025-01-06 20:34:00|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736195660000|2025-01-06 20:34:20|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736195670000|2025-01-06 20:34:30|45.35|45.17|45.35|45.17|45.35|45.17|45.34|45.16|3
1736195680000|2025-01-06 20:34:40|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736195710000|2025-01-06 20:35:10|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736195720000|2025-01-06 20:35:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736195750000|2025-01-06 20:35:50|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736195760000|2025-01-06 20:36:00|45.33|45.15|45.33|45.15|45.34|45.16|45.33|45.15|3
1736195770000|2025-01-06 20:36:10|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736195780000|2025-01-06 20:36:20|45.34|45.16|45.34|45.16|45.34|45.16|45.34|45.16|1
1736195790000|2025-01-06 20:36:30|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736195800000|2025-01-06 20:36:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736195810000|2025-01-06 20:36:50|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736195830000|2025-01-06 20:37:10|45.31|45.13|45.32|45.14|45.32|45.14|45.31|45.13|2
1736195840000|2025-01-06 20:37:20|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736195850000|2025-01-06 20:37:30|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736195860000|2025-01-06 20:37:40|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736195880000|2025-01-06 20:38:00|45.26|45.08|45.22|45.04|45.26|45.08|45.22|45.04|2
1736195890000|2025-01-06 20:38:10|45.23|45.05|45.23|45.05|45.24|45.06|45.22|45.04|4
1736195900000|2025-01-06 20:38:20|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736195910000|2025-01-06 20:38:30|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736195920000|2025-01-06 20:38:40|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736195930000|2025-01-06 20:38:50|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|4
1736195940000|2025-01-06 20:39:00|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736195950000|2025-01-06 20:39:10|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736195960000|2025-01-06 20:39:20|45.25|45.07|45.27|45.09|45.27|45.09|45.25|45.07|3
1736195970000|2025-01-06 20:39:30|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|4
1736195980000|2025-01-06 20:39:40|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|3
1736196000000|2025-01-06 20:40:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736196010000|2025-01-06 20:40:10|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|4
1736196020000|2025-01-06 20:40:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736196030000|2025-01-06 20:40:30|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736196040000|2025-01-06 20:40:40|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736196050000|2025-01-06 20:40:50|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736196060000|2025-01-06 20:41:00|45.27|45.09|45.27|45.09|45.27|45.09|45.26|45.08|3
1736196070000|2025-01-06 20:41:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736196110000|2025-01-06 20:41:50|45.27|45.09|45.27|45.09|45.28|45.1|45.27|45.09|3
1736196120000|2025-01-06 20:42:00|45.26|45.08|45.25|45.07|45.26|45.08|45.24|45.06|4
1736196130000|2025-01-06 20:42:10|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736196140000|2025-01-06 20:42:20|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|4
1736196150000|2025-01-06 20:42:30|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736196160000|2025-01-06 20:42:40|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736196190000|2025-01-06 20:43:10|45.18|45|45.17|44.99|45.18|45|45.16|44.98|6
1736196200000|2025-01-06 20:43:20|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736196230000|2025-01-06 20:43:50|45.15|44.97|45.15|44.97|45.16|44.98|45.15|44.97|3
1736196300000|2025-01-06 20:45:00|45.16|44.98|45.16|44.98|45.16|44.98|45.16|44.98|1
1736196310000|2025-01-06 20:45:10|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736196330000|2025-01-06 20:45:30|45.14|44.96|45.12|44.94|45.14|44.96|45.12|44.94|3
1736196340000|2025-01-06 20:45:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736196350000|2025-01-06 20:45:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736196370000|2025-01-06 20:46:10|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736196380000|2025-01-06 20:46:20|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736196410000|2025-01-06 20:46:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736196420000|2025-01-06 20:47:00|45.06|44.88|45.03|44.85|45.06|44.88|45.03|44.85|4
1736196470000|2025-01-06 20:47:50|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736196490000|2025-01-06 20:48:10|45.04|44.86|45.03|44.85|45.04|44.86|45.03|44.85|2
1736196530000|2025-01-06 20:48:50|45.04|44.86|45.04|44.86|45.04|44.86|45.03|44.85|3
1736196540000|2025-01-06 20:49:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736196550000|2025-01-06 20:49:10|45.02|44.84|45.01|44.83|45.02|44.84|45|44.82|3
1736196560000|2025-01-06 20:49:20|45|44.82|45|44.82|45.01|44.83|44.99|44.81|5
1736196570000|2025-01-06 20:49:30|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736196590000|2025-01-06 20:49:50|44.99|44.81|45|44.82|45|44.82|44.99|44.81|4
1736196600000|2025-01-06 20:50:00|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736196610000|2025-01-06 20:50:10|45|44.82|45|44.82|45|44.82|45|44.82|1
1736196620000|2025-01-06 20:50:20|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736196630000|2025-01-06 20:50:30|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736196640000|2025-01-06 20:50:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736196660000|2025-01-06 20:51:00|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736196670000|2025-01-06 20:51:10|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736196680000|2025-01-06 20:51:20|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736196690000|2025-01-06 20:51:30|45.01|44.83|45.02|44.84|45.02|44.84|45.01|44.83|6
1736196720000|2025-01-06 20:52:00|45.03|44.85|45.04|44.86|45.04|44.86|45.02|44.84|4
1736196730000|2025-01-06 20:52:10|45.03|44.85|45.06|44.88|45.06|44.88|45.03|44.85|4
1736196750000|2025-01-06 20:52:30|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736196840000|2025-01-06 20:54:00|45.08|44.9|45.12|44.94|45.12|44.94|45.08|44.9|5
1736196850000|2025-01-06 20:54:10|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736196870000|2025-01-06 20:54:30|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736196880000|2025-01-06 20:54:40|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736196920000|2025-01-06 20:55:20|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736196930000|2025-01-06 20:55:30|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|2
1736196950000|2025-01-06 20:55:50|45.12|44.94|45.11|44.93|45.12|44.94|45.11|44.93|4
1736196970000|2025-01-06 20:56:10|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|3
1736196980000|2025-01-06 20:56:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736196990000|2025-01-06 20:56:30|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1736197000000|2025-01-06 20:56:40|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736197010000|2025-01-06 20:56:50|45.11|44.93|45.09|44.91|45.11|44.93|45.09|44.91|3
1736197020000|2025-01-06 20:57:00|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736197040000|2025-01-06 20:57:20|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736197060000|2025-01-06 20:57:40|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1736197070000|2025-01-06 20:57:50|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736197080000|2025-01-06 20:58:00|45.1|44.92|45.1|44.92|45.1|44.92|45.09|44.91|5
1736197100000|2025-01-06 20:58:20|45.09|44.91|45.08|44.9|45.09|44.91|45.08|44.9|2
1736197150000|2025-01-06 20:59:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736197180000|2025-01-06 20:59:40|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1736197190000|2025-01-06 20:59:50|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|3
1736197200000|2025-01-06 21:00:00|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1736197210000|2025-01-06 21:00:10|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736197220000|2025-01-06 21:00:20|45.15|44.97|45.16|44.98|45.16|44.98|45.15|44.97|2
1736197230000|2025-01-06 21:00:30|45.15|44.97|45.12|44.94|45.15|44.97|45.12|44.94|3
1736197240000|2025-01-06 21:00:40|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|3
1736197250000|2025-01-06 21:00:50|45.12|44.94|45.02|44.84|45.12|44.94|45.02|44.84|6
1736197270000|2025-01-06 21:01:10|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736197280000|2025-01-06 21:01:20|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736197300000|2025-01-06 21:01:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736197310000|2025-01-06 21:01:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736197330000|2025-01-06 21:02:10|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736197350000|2025-01-06 21:02:30|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736197370000|2025-01-06 21:02:50|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736197380000|2025-01-06 21:03:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736197390000|2025-01-06 21:03:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736197420000|2025-01-06 21:03:40|45.04|44.86|45.05|44.87|45.05|44.87|45.04|44.86|2
1736197430000|2025-01-06 21:03:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736197440000|2025-01-06 21:04:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736197450000|2025-01-06 21:04:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736197540000|2025-01-06 21:05:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736197560000|2025-01-06 21:06:00|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736197570000|2025-01-06 21:06:10|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736197670000|2025-01-06 21:07:50|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736197680000|2025-01-06 21:08:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736197690000|2025-01-06 21:08:10|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736197720000|2025-01-06 21:08:40|44.99|44.81|44.98|44.8|44.99|44.81|44.98|44.8|2
1736197730000|2025-01-06 21:08:50|44.96|44.78|44.93|44.75|44.96|44.78|44.93|44.75|4
1736197740000|2025-01-06 21:09:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736197750000|2025-01-06 21:09:10|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736197790000|2025-01-06 21:09:50|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736197800000|2025-01-06 21:10:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736197810000|2025-01-06 21:10:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736197830000|2025-01-06 21:10:30|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736197840000|2025-01-06 21:10:40|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736197860000|2025-01-06 21:11:00|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736197930000|2025-01-06 21:12:10|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736197940000|2025-01-06 21:12:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736197960000|2025-01-06 21:12:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736197990000|2025-01-06 21:13:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736198040000|2025-01-06 21:14:00|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736198080000|2025-01-06 21:14:40|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736198090000|2025-01-06 21:14:50|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736198100000|2025-01-06 21:15:00|44.97|44.79|44.97|44.79|44.97|44.79|44.97|44.79|1
1736198110000|2025-01-06 21:15:10|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736198120000|2025-01-06 21:15:20|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736198130000|2025-01-06 21:15:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736198180000|2025-01-06 21:16:20|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736198200000|2025-01-06 21:16:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736198210000|2025-01-06 21:16:50|45.04|44.86|45.04|44.86|45.04|44.86|45.04|44.86|1
1736198220000|2025-01-06 21:17:00|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736198270000|2025-01-06 21:17:50|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736198280000|2025-01-06 21:18:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|4
1736198290000|2025-01-06 21:18:10|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736198300000|2025-01-06 21:18:20|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|4
1736198320000|2025-01-06 21:18:40|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|2
1736198330000|2025-01-06 21:18:50|45.08|44.9|45.07|44.89|45.08|44.9|45.07|44.89|4
1736198340000|2025-01-06 21:19:00|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736198360000|2025-01-06 21:19:20|45.04|44.86|45.02|44.84|45.04|44.86|45.02|44.84|4
1736198370000|2025-01-06 21:19:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736198380000|2025-01-06 21:19:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736198400000|2025-01-06 21:20:00|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736198410000|2025-01-06 21:20:10|45.02|44.84|45.05|44.87|45.05|44.87|45.02|44.84|6
1736198420000|2025-01-06 21:20:20|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|2
1736198430000|2025-01-06 21:20:30|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736198450000|2025-01-06 21:20:50|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736198460000|2025-01-06 21:21:00|45.02|44.84|44.99|44.81|45.02|44.84|44.99|44.81|5
1736198480000|2025-01-06 21:21:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736198490000|2025-01-06 21:21:30|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736198500000|2025-01-06 21:21:40|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736198510000|2025-01-06 21:21:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736198520000|2025-01-06 21:22:00|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736198530000|2025-01-06 21:22:10|44.91|44.73|44.86|44.68|44.91|44.73|44.86|44.68|4
1736198540000|2025-01-06 21:22:20|44.85|44.67|44.76|44.58|44.85|44.67|44.72|44.54|8
1736198550000|2025-01-06 21:22:30|44.78|44.6|44.76|44.58|44.78|44.6|44.76|44.58|3
1736198560000|2025-01-06 21:22:40|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|6
1736198590000|2025-01-06 21:23:10|44.74|44.56|44.7|44.52|44.74|44.56|44.7|44.52|4
1736198600000|2025-01-06 21:23:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|4
1736198610000|2025-01-06 21:23:30|44.71|44.53|44.75|44.57|44.76|44.58|44.71|44.53|6
1736198620000|2025-01-06 21:23:40|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|3
1736198630000|2025-01-06 21:23:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736198640000|2025-01-06 21:24:00|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|5
1736198650000|2025-01-06 21:24:10|44.76|44.58|44.75|44.57|44.76|44.58|44.75|44.57|2
1736198670000|2025-01-06 21:24:30|44.74|44.56|44.73|44.55|44.75|44.57|44.73|44.55|3
1736198680000|2025-01-06 21:24:40|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736198690000|2025-01-06 21:24:50|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736198710000|2025-01-06 21:25:10|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736198720000|2025-01-06 21:25:20|44.69|44.51|44.72|44.54|44.72|44.54|44.69|44.51|2
1736198730000|2025-01-06 21:25:30|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1736198740000|2025-01-06 21:25:40|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736198760000|2025-01-06 21:26:00|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736198770000|2025-01-06 21:26:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736198780000|2025-01-06 21:26:20|44.73|44.55|44.74|44.56|44.74|44.56|44.73|44.55|2
1736198810000|2025-01-06 21:26:50|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736198830000|2025-01-06 21:27:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736198940000|2025-01-06 21:29:00|44.78|44.6|44.77|44.59|44.78|44.6|44.76|44.58|3
1736198950000|2025-01-06 21:29:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736198960000|2025-01-06 21:29:20|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736198970000|2025-01-06 21:29:30|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|3
1736198980000|2025-01-06 21:29:40|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1736199000000|2025-01-06 21:30:00|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199010000|2025-01-06 21:30:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736199030000|2025-01-06 21:30:30|44.87|44.69|44.89|44.71|44.89|44.71|44.87|44.69|3
1736199040000|2025-01-06 21:30:40|44.88|44.7|44.85|44.67|44.88|44.7|44.84|44.66|5
1736199050000|2025-01-06 21:30:50|44.86|44.68|44.87|44.69|44.87|44.69|44.86|44.68|2
1736199060000|2025-01-06 21:31:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736199070000|2025-01-06 21:31:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736199090000|2025-01-06 21:31:30|44.88|44.7|44.87|44.69|44.88|44.7|44.87|44.69|2
1736199110000|2025-01-06 21:31:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736199120000|2025-01-06 21:32:00|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736199130000|2025-01-06 21:32:10|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736199140000|2025-01-06 21:32:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736199150000|2025-01-06 21:32:30|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|4
1736199160000|2025-01-06 21:32:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736199170000|2025-01-06 21:32:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736199180000|2025-01-06 21:33:00|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736199190000|2025-01-06 21:33:10|44.9|44.72|44.92|44.74|44.92|44.74|44.9|44.72|3
1736199200000|2025-01-06 21:33:20|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736199210000|2025-01-06 21:33:30|44.95|44.77|44.98|44.8|44.98|44.8|44.95|44.77|3
1736199220000|2025-01-06 21:33:40|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736199230000|2025-01-06 21:33:50|44.97|44.79|44.97|44.79|44.98|44.8|44.97|44.79|3
1736199240000|2025-01-06 21:34:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736199250000|2025-01-06 21:34:10|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736199280000|2025-01-06 21:34:40|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736199310000|2025-01-06 21:35:10|44.96|44.78|44.96|44.78|44.96|44.78|44.96|44.78|1
1736199320000|2025-01-06 21:35:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736199330000|2025-01-06 21:35:30|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736199340000|2025-01-06 21:35:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736199350000|2025-01-06 21:35:50|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736199370000|2025-01-06 21:36:10|44.93|44.75|44.94|44.76|44.94|44.76|44.93|44.75|2
1736199380000|2025-01-06 21:36:20|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736199390000|2025-01-06 21:36:30|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1736199400000|2025-01-06 21:36:40|44.9|44.72|44.88|44.7|44.91|44.73|44.88|44.7|4
1736199410000|2025-01-06 21:36:50|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|4
1736199430000|2025-01-06 21:37:10|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736199440000|2025-01-06 21:37:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199450000|2025-01-06 21:37:30|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736199460000|2025-01-06 21:37:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736199470000|2025-01-06 21:37:50|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199480000|2025-01-06 21:38:00|44.84|44.66|44.83|44.65|44.84|44.66|44.83|44.65|2
1736199490000|2025-01-06 21:38:10|44.85|44.67|44.86|44.68|44.86|44.68|44.85|44.67|2
1736199500000|2025-01-06 21:38:20|44.85|44.67|44.83|44.65|44.85|44.67|44.83|44.65|3
1736199520000|2025-01-06 21:38:40|44.82|44.64|44.81|44.63|44.82|44.64|44.79|44.61|6
1736199540000|2025-01-06 21:39:00|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736199550000|2025-01-06 21:39:10|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736199560000|2025-01-06 21:39:20|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|3
1736199570000|2025-01-06 21:39:30|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736199580000|2025-01-06 21:39:40|44.79|44.61|44.81|44.63|44.81|44.63|44.79|44.61|5
1736199590000|2025-01-06 21:39:50|44.83|44.65|44.85|44.67|44.85|44.67|44.83|44.65|5
1736199600000|2025-01-06 21:40:00|44.84|44.66|44.84|44.66|44.84|44.66|44.84|44.66|1
1736199610000|2025-01-06 21:40:10|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1736199620000|2025-01-06 21:40:20|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736199630000|2025-01-06 21:40:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199680000|2025-01-06 21:41:20|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736199690000|2025-01-06 21:41:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736199700000|2025-01-06 21:41:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736199710000|2025-01-06 21:41:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736199720000|2025-01-06 21:42:00|44.78|44.6|44.78|44.6|44.79|44.61|44.78|44.6|3
1736199730000|2025-01-06 21:42:10|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|2
1736199740000|2025-01-06 21:42:20|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736199790000|2025-01-06 21:43:10|44.77|44.59|44.79|44.61|44.79|44.61|44.77|44.59|5
1736199820000|2025-01-06 21:43:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736199830000|2025-01-06 21:43:50|44.81|44.63|44.84|44.66|44.84|44.66|44.81|44.63|3
1736199850000|2025-01-06 21:44:10|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199860000|2025-01-06 21:44:20|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|5
1736199870000|2025-01-06 21:44:30|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736199880000|2025-01-06 21:44:40|44.82|44.64|44.83|44.65|44.83|44.65|44.82|44.64|2
1736199890000|2025-01-06 21:44:50|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736199900000|2025-01-06 21:45:00|44.83|44.65|44.81|44.63|44.83|44.65|44.8|44.62|5
1736199910000|2025-01-06 21:45:10|44.82|44.64|44.81|44.63|44.82|44.64|44.81|44.63|2
1736199920000|2025-01-06 21:45:20|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736199930000|2025-01-06 21:45:30|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736199960000|2025-01-06 21:46:00|44.82|44.64|44.84|44.66|44.84|44.66|44.81|44.63|4
1736199970000|2025-01-06 21:46:10|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736199980000|2025-01-06 21:46:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736200000000|2025-01-06 21:46:40|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736200020000|2025-01-06 21:47:00|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736200080000|2025-01-06 21:48:00|44.89|44.71|44.91|44.73|44.92|44.74|44.89|44.71|4
1736200090000|2025-01-06 21:48:10|44.92|44.74|44.93|44.75|44.93|44.75|44.92|44.74|2
1736200100000|2025-01-06 21:48:20|44.92|44.74|44.89|44.71|44.92|44.74|44.89|44.71|3
1736200110000|2025-01-06 21:48:30|44.9|44.72|44.9|44.72|44.9|44.72|44.9|44.72|1
1736200120000|2025-01-06 21:48:40|44.91|44.73|44.91|44.73|44.91|44.73|44.91|44.73|1
1736200130000|2025-01-06 21:48:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736200140000|2025-01-06 21:49:00|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736200170000|2025-01-06 21:49:30|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736200180000|2025-01-06 21:49:40|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736200190000|2025-01-06 21:49:50|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736200200000|2025-01-06 21:50:00|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736200210000|2025-01-06 21:50:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736200220000|2025-01-06 21:50:20|44.95|44.77|44.95|44.77|44.95|44.77|44.94|44.76|3
1736200230000|2025-01-06 21:50:30|44.94|44.76|44.94|44.76|44.94|44.76|44.94|44.76|1
1736200240000|2025-01-06 21:50:40|44.93|44.75|44.93|44.75|44.93|44.75|44.93|44.75|1
1736200250000|2025-01-06 21:50:50|44.92|44.74|44.92|44.74|44.92|44.74|44.92|44.74|1
1736200260000|2025-01-06 21:51:00|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|2
1736200270000|2025-01-06 21:51:10|44.91|44.73|44.92|44.74|44.92|44.74|44.91|44.73|6
1736200300000|2025-01-06 21:51:40|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736200310000|2025-01-06 21:51:50|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736200330000|2025-01-06 21:52:10|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1736200340000|2025-01-06 21:52:20|44.9|44.72|44.89|44.71|44.9|44.72|44.89|44.71|2
1736200350000|2025-01-06 21:52:30|44.88|44.7|44.89|44.71|44.89|44.71|44.88|44.7|2
1736200360000|2025-01-06 21:52:40|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736200380000|2025-01-06 21:53:00|44.89|44.71|44.88|44.7|44.89|44.71|44.87|44.69|4
1736200390000|2025-01-06 21:53:10|44.87|44.69|44.87|44.69|44.88|44.7|44.87|44.69|3
1736200400000|2025-01-06 21:53:20|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736200410000|2025-01-06 21:53:30|44.89|44.71|44.89|44.71|44.9|44.72|44.89|44.71|5
1736200430000|2025-01-06 21:53:50|44.88|44.7|44.88|44.7|44.88|44.7|44.88|44.7|1
1736200450000|2025-01-06 21:54:10|44.87|44.69|44.85|44.67|44.87|44.69|44.85|44.67|3
1736200460000|2025-01-06 21:54:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736200490000|2025-01-06 21:54:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736200500000|2025-01-06 21:55:00|44.84|44.66|44.82|44.64|44.84|44.66|44.82|44.64|3
1736200520000|2025-01-06 21:55:20|44.81|44.63|44.81|44.63|44.82|44.64|44.81|44.63|3
1736200530000|2025-01-06 21:55:30|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|3
1736200540000|2025-01-06 21:55:40|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736200550000|2025-01-06 21:55:50|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736200560000|2025-01-06 21:56:00|44.78|44.6|44.77|44.59|44.78|44.6|44.76|44.58|4
1736200570000|2025-01-06 21:56:10|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|4
1736200580000|2025-01-06 21:56:20|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736200600000|2025-01-06 21:56:40|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736200610000|2025-01-06 21:56:50|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|3
1736200620000|2025-01-06 21:57:00|44.76|44.58|44.76|44.58|44.76|44.58|44.75|44.57|5
1736200650000|2025-01-06 21:57:30|44.75|44.57|44.74|44.56|44.76|44.58|44.73|44.55|5
1736200660000|2025-01-06 21:57:40|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736200670000|2025-01-06 21:57:50|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|4
1736200700000|2025-01-06 21:58:20|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736200720000|2025-01-06 21:58:40|44.75|44.57|44.74|44.56|44.75|44.57|44.74|44.56|2
1736200730000|2025-01-06 21:58:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736200740000|2025-01-06 21:59:00|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736200750000|2025-01-06 21:59:10|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1736200760000|2025-01-06 21:59:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|4
1736200770000|2025-01-06 21:59:30|44.76|44.58|44.74|44.56|44.76|44.58|44.74|44.56|3
1736200790000|2025-01-06 21:59:50|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736200800000|2025-01-06 22:00:00|44.76|44.58|44.79|44.61|44.79|44.61|44.76|44.58|3
1736200810000|2025-01-06 22:00:10|44.8|44.62|44.82|44.64|44.82|44.64|44.8|44.62|3
1736200830000|2025-01-06 22:00:30|44.81|44.63|44.78|44.6|44.81|44.63|44.78|44.6|3
1736200840000|2025-01-06 22:00:40|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736200850000|2025-01-06 22:00:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736200860000|2025-01-06 22:01:00|44.79|44.61|44.76|44.58|44.8|44.62|44.76|44.58|5
1736200870000|2025-01-06 22:01:10|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736200890000|2025-01-06 22:01:30|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736200920000|2025-01-06 22:02:00|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|5
1736200930000|2025-01-06 22:02:10|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736200950000|2025-01-06 22:02:30|44.8|44.62|44.79|44.61|44.8|44.62|44.78|44.6|4
1736200980000|2025-01-06 22:03:00|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736200990000|2025-01-06 22:03:10|44.81|44.63|44.82|44.64|44.82|44.64|44.81|44.63|2
1736201010000|2025-01-06 22:03:30|44.83|44.65|44.83|44.65|44.84|44.66|44.83|44.65|3
1736201020000|2025-01-06 22:03:40|44.84|44.66|44.81|44.63|44.84|44.66|44.81|44.63|4
1736201030000|2025-01-06 22:03:50|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736201060000|2025-01-06 22:04:20|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|4
1736201090000|2025-01-06 22:04:50|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736201100000|2025-01-06 22:05:00|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736201110000|2025-01-06 22:05:10|44.75|44.57|44.74|44.56|44.76|44.58|44.74|44.56|4
1736201120000|2025-01-06 22:05:20|44.75|44.57|44.75|44.57|44.75|44.57|44.75|44.57|1
1736201150000|2025-01-06 22:05:50|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736201160000|2025-01-06 22:06:00|44.75|44.57|44.75|44.57|44.75|44.57|44.74|44.56|3
1736201170000|2025-01-06 22:06:10|44.74|44.56|44.73|44.55|44.74|44.56|44.73|44.55|2
1736201180000|2025-01-06 22:06:20|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|3
1736201190000|2025-01-06 22:06:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736201200000|2025-01-06 22:06:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736201220000|2025-01-06 22:07:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736201230000|2025-01-06 22:07:10|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736201240000|2025-01-06 22:07:20|44.64|44.46|44.6|44.42|44.64|44.46|44.6|44.42|4
1736201250000|2025-01-06 22:07:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736201260000|2025-01-06 22:07:40|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736201280000|2025-01-06 22:08:00|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1736201290000|2025-01-06 22:08:10|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1736201300000|2025-01-06 22:08:20|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736201310000|2025-01-06 22:08:30|44.57|44.39|44.59|44.41|44.59|44.41|44.57|44.39|3
1736201330000|2025-01-06 22:08:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736201340000|2025-01-06 22:09:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736201350000|2025-01-06 22:09:10|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736201370000|2025-01-06 22:09:30|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736201400000|2025-01-06 22:10:00|44.52|44.34|44.52|44.34|44.53|44.35|44.52|44.34|5
1736201420000|2025-01-06 22:10:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736201430000|2025-01-06 22:10:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736201460000|2025-01-06 22:11:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736201530000|2025-01-06 22:12:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736201540000|2025-01-06 22:12:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736201550000|2025-01-06 22:12:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736201560000|2025-01-06 22:12:40|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736201580000|2025-01-06 22:13:00|44.47|44.29|44.42|44.24|44.47|44.29|44.42|44.24|4
1736201590000|2025-01-06 22:13:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736201630000|2025-01-06 22:13:50|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736201640000|2025-01-06 22:14:00|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736201670000|2025-01-06 22:14:30|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|4
1736201790000|2025-01-06 22:16:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736201800000|2025-01-06 22:16:40|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|5
1736201810000|2025-01-06 22:16:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736201820000|2025-01-06 22:17:00|44.43|44.25|44.47|44.29|44.47|44.29|44.43|44.25|3
1736201830000|2025-01-06 22:17:10|44.48|44.3|44.5|44.32|44.5|44.32|44.48|44.3|3
1736201840000|2025-01-06 22:17:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736201850000|2025-01-06 22:17:30|44.52|44.34|44.54|44.36|44.54|44.36|44.52|44.34|3
1736201860000|2025-01-06 22:17:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736201880000|2025-01-06 22:18:00|44.54|44.36|44.54|44.36|44.54|44.36|44.53|44.35|3
1736201890000|2025-01-06 22:18:10|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1736201900000|2025-01-06 22:18:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736201910000|2025-01-06 22:18:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736201920000|2025-01-06 22:18:40|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736201930000|2025-01-06 22:18:50|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736201940000|2025-01-06 22:19:00|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1736201950000|2025-01-06 22:19:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736201960000|2025-01-06 22:19:20|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736201970000|2025-01-06 22:19:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736201980000|2025-01-06 22:19:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736201990000|2025-01-06 22:19:50|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1736202000000|2025-01-06 22:20:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736202010000|2025-01-06 22:20:10|44.44|44.26|44.42|44.24|44.44|44.26|44.42|44.24|3
1736202020000|2025-01-06 22:20:20|44.41|44.23|44.4|44.22|44.41|44.23|44.38|44.2|5
1736202050000|2025-01-06 22:20:50|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1736202060000|2025-01-06 22:21:00|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736202080000|2025-01-06 22:21:20|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736202090000|2025-01-06 22:21:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736202110000|2025-01-06 22:21:50|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|4
1736202130000|2025-01-06 22:22:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736202140000|2025-01-06 22:22:20|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736202150000|2025-01-06 22:22:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736202160000|2025-01-06 22:22:40|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736202170000|2025-01-06 22:22:50|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736202180000|2025-01-06 22:23:00|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|6
1736202190000|2025-01-06 22:23:10|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736202200000|2025-01-06 22:23:20|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736202220000|2025-01-06 22:23:40|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736202240000|2025-01-06 22:24:00|44.44|44.26|44.47|44.29|44.47|44.29|44.44|44.26|4
1736202250000|2025-01-06 22:24:10|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736202260000|2025-01-06 22:24:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736202270000|2025-01-06 22:24:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736202290000|2025-01-06 22:24:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736202300000|2025-01-06 22:25:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736202310000|2025-01-06 22:25:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736202330000|2025-01-06 22:25:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736202350000|2025-01-06 22:25:50|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736202360000|2025-01-06 22:26:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736202370000|2025-01-06 22:26:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736202380000|2025-01-06 22:26:20|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1736202390000|2025-01-06 22:26:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736202400000|2025-01-06 22:26:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736202420000|2025-01-06 22:27:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736202430000|2025-01-06 22:27:10|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736202460000|2025-01-06 22:27:40|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1736202490000|2025-01-06 22:28:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736202510000|2025-01-06 22:28:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736202530000|2025-01-06 22:28:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736202580000|2025-01-06 22:29:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736202590000|2025-01-06 22:29:50|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|2
1736202600000|2025-01-06 22:30:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736202610000|2025-01-06 22:30:10|44.59|44.41|44.59|44.41|44.59|44.41|44.58|44.4|3
1736202630000|2025-01-06 22:30:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736202640000|2025-01-06 22:30:40|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736202650000|2025-01-06 22:30:50|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736202660000|2025-01-06 22:31:00|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736202690000|2025-01-06 22:31:30|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|3
1736202700000|2025-01-06 22:31:40|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736202900000|2025-01-06 22:35:00|44.67|44.49|44.64|44.46|44.67|44.49|44.64|44.46|3
1736202930000|2025-01-06 22:35:30|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736202940000|2025-01-06 22:35:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736202960000|2025-01-06 22:36:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736202970000|2025-01-06 22:36:10|44.68|44.5|44.69|44.51|44.69|44.51|44.67|44.49|4
1736202980000|2025-01-06 22:36:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736202990000|2025-01-06 22:36:30|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|3
1736203000000|2025-01-06 22:36:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736203030000|2025-01-06 22:37:10|44.72|44.54|44.76|44.58|44.76|44.58|44.72|44.54|5
1736203050000|2025-01-06 22:37:30|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736203100000|2025-01-06 22:38:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736203110000|2025-01-06 22:38:30|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736203120000|2025-01-06 22:38:40|44.78|44.6|44.77|44.59|44.78|44.6|44.77|44.59|2
1736203130000|2025-01-06 22:38:50|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736203140000|2025-01-06 22:39:00|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|4
1736203150000|2025-01-06 22:39:10|44.75|44.57|44.72|44.54|44.75|44.57|44.72|44.54|4
1736203160000|2025-01-06 22:39:20|44.71|44.53|44.69|44.51|44.71|44.53|44.68|44.5|7
1736203170000|2025-01-06 22:39:30|44.68|44.5|44.68|44.5|44.69|44.51|44.68|44.5|3
1736203180000|2025-01-06 22:39:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203190000|2025-01-06 22:39:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736203200000|2025-01-06 22:40:00|44.65|44.47|44.65|44.47|44.66|44.48|44.64|44.46|7
1736203210000|2025-01-06 22:40:10|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736203270000|2025-01-06 22:41:10|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736203280000|2025-01-06 22:41:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736203290000|2025-01-06 22:41:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736203300000|2025-01-06 22:41:40|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|4
1736203400000|2025-01-06 22:43:20|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736203430000|2025-01-06 22:43:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203450000|2025-01-06 22:44:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736203460000|2025-01-06 22:44:20|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736203490000|2025-01-06 22:44:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203500000|2025-01-06 22:45:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|6
1736203520000|2025-01-06 22:45:20|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736203580000|2025-01-06 22:46:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736203700000|2025-01-06 22:48:20|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736203720000|2025-01-06 22:48:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203740000|2025-01-06 22:49:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736203750000|2025-01-06 22:49:10|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1736203760000|2025-01-06 22:49:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203780000|2025-01-06 22:49:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736203790000|2025-01-06 22:49:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736203810000|2025-01-06 22:50:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736203860000|2025-01-06 22:51:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736203870000|2025-01-06 22:51:10|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736203940000|2025-01-06 22:52:20|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736203960000|2025-01-06 22:52:40|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736203970000|2025-01-06 22:52:50|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736204040000|2025-01-06 22:54:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736204090000|2025-01-06 22:54:50|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736204140000|2025-01-06 22:55:40|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736204160000|2025-01-06 22:56:00|44.72|44.54|44.74|44.56|44.74|44.56|44.72|44.54|3
1736204170000|2025-01-06 22:56:10|44.75|44.57|44.76|44.58|44.76|44.58|44.75|44.57|2
1736204200000|2025-01-06 22:56:40|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1736204210000|2025-01-06 22:56:50|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736204220000|2025-01-06 22:57:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736204240000|2025-01-06 22:57:20|44.78|44.6|44.79|44.61|44.79|44.61|44.78|44.6|2
1736204250000|2025-01-06 22:57:30|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|3
1736204290000|2025-01-06 22:58:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736204330000|2025-01-06 22:58:50|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1736204340000|2025-01-06 22:59:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736204350000|2025-01-06 22:59:10|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1736204370000|2025-01-06 22:59:30|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736204380000|2025-01-06 22:59:40|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736204400000|2025-01-06 23:00:00|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736204410000|2025-01-06 23:00:10|44.78|44.6|44.74|44.56|44.78|44.6|44.74|44.56|6
1736204420000|2025-01-06 23:00:20|44.75|44.57|44.77|44.59|44.77|44.59|44.74|44.56|4
1736204430000|2025-01-06 23:00:30|44.78|44.6|44.78|44.6|44.78|44.6|44.77|44.59|3
1736204440000|2025-01-06 23:00:40|44.79|44.61|44.8|44.62|44.8|44.62|44.79|44.61|2
1736204450000|2025-01-06 23:00:50|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|2
1736204460000|2025-01-06 23:01:00|44.79|44.61|44.78|44.6|44.79|44.61|44.78|44.6|2
1736204470000|2025-01-06 23:01:10|44.77|44.59|44.73|44.55|44.77|44.59|44.73|44.55|4
1736204480000|2025-01-06 23:01:20|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736204490000|2025-01-06 23:01:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736204500000|2025-01-06 23:01:40|44.7|44.52|44.68|44.5|44.7|44.52|44.68|44.5|3
1736204520000|2025-01-06 23:02:00|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736204530000|2025-01-06 23:02:10|44.65|44.47|44.62|44.44|44.65|44.47|44.62|44.44|3
1736204540000|2025-01-06 23:02:20|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736204550000|2025-01-06 23:02:30|44.59|44.41|44.56|44.38|44.59|44.41|44.56|44.38|2
1736204560000|2025-01-06 23:02:40|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736204570000|2025-01-06 23:02:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736204580000|2025-01-06 23:03:00|44.57|44.39|44.6|44.42|44.6|44.42|44.57|44.39|4
1736204590000|2025-01-06 23:03:10|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|5
1736204600000|2025-01-06 23:03:20|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|5
1736204610000|2025-01-06 23:03:30|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736204620000|2025-01-06 23:03:40|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736204630000|2025-01-06 23:03:50|44.59|44.41|44.55|44.37|44.59|44.41|44.55|44.37|6
1736204640000|2025-01-06 23:04:00|44.54|44.36|44.53|44.35|44.55|44.37|44.53|44.35|4
1736204670000|2025-01-06 23:04:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736204680000|2025-01-06 23:04:40|44.54|44.36|44.57|44.39|44.57|44.39|44.54|44.36|4
1736204690000|2025-01-06 23:04:50|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|5
1736204700000|2025-01-06 23:05:00|44.51|44.33|44.46|44.28|44.51|44.33|44.46|44.28|3
1736204720000|2025-01-06 23:05:20|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736204730000|2025-01-06 23:05:30|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1736204740000|2025-01-06 23:05:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736204750000|2025-01-06 23:05:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736204760000|2025-01-06 23:06:00|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736204770000|2025-01-06 23:06:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736204780000|2025-01-06 23:06:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|6
1736204790000|2025-01-06 23:06:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736204800000|2025-01-06 23:06:40|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736204810000|2025-01-06 23:06:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736204820000|2025-01-06 23:07:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736204830000|2025-01-06 23:07:10|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736204840000|2025-01-06 23:07:20|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736204860000|2025-01-06 23:07:40|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|3
1736204870000|2025-01-06 23:07:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736204880000|2025-01-06 23:08:00|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736204890000|2025-01-06 23:08:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736204900000|2025-01-06 23:08:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736204910000|2025-01-06 23:08:30|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1736204930000|2025-01-06 23:08:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736204940000|2025-01-06 23:09:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736204950000|2025-01-06 23:09:10|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|2
1736204960000|2025-01-06 23:09:20|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736204970000|2025-01-06 23:09:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736204980000|2025-01-06 23:09:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736204990000|2025-01-06 23:09:50|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1736205000000|2025-01-06 23:10:00|44.62|44.44|44.61|44.43|44.62|44.44|44.6|44.42|3
1736205010000|2025-01-06 23:10:10|44.6|44.42|44.54|44.36|44.6|44.42|44.54|44.36|6
1736205020000|2025-01-06 23:10:20|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1736205030000|2025-01-06 23:10:30|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736205040000|2025-01-06 23:10:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736205050000|2025-01-06 23:10:50|44.55|44.37|44.55|44.37|44.55|44.37|44.54|44.36|3
1736205060000|2025-01-06 23:11:00|44.56|44.38|44.58|44.4|44.58|44.4|44.55|44.37|4
1736205070000|2025-01-06 23:11:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736205080000|2025-01-06 23:11:20|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736205090000|2025-01-06 23:11:30|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736205100000|2025-01-06 23:11:40|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|3
1736205110000|2025-01-06 23:11:50|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736205120000|2025-01-06 23:12:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736205130000|2025-01-06 23:12:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736205140000|2025-01-06 23:12:20|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|6
1736205150000|2025-01-06 23:12:30|44.55|44.37|44.53|44.35|44.55|44.37|44.53|44.35|3
1736205170000|2025-01-06 23:12:50|44.54|44.36|44.55|44.37|44.56|44.38|44.54|44.36|3
1736205180000|2025-01-06 23:13:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736205190000|2025-01-06 23:13:10|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736205210000|2025-01-06 23:13:30|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736205220000|2025-01-06 23:13:40|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|4
1736205230000|2025-01-06 23:13:50|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736205240000|2025-01-06 23:14:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736205250000|2025-01-06 23:14:10|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736205270000|2025-01-06 23:14:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736205290000|2025-01-06 23:14:50|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736205300000|2025-01-06 23:15:00|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736205310000|2025-01-06 23:15:10|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1736205320000|2025-01-06 23:15:20|44.56|44.38|44.56|44.38|44.56|44.38|44.54|44.36|5
1736205330000|2025-01-06 23:15:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736205340000|2025-01-06 23:15:40|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1736205350000|2025-01-06 23:15:50|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736205370000|2025-01-06 23:16:10|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1736205380000|2025-01-06 23:16:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736205400000|2025-01-06 23:16:40|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736205410000|2025-01-06 23:16:50|44.59|44.41|44.57|44.39|44.6|44.42|44.57|44.39|7
1736205420000|2025-01-06 23:17:00|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|6
1736205440000|2025-01-06 23:17:20|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736205460000|2025-01-06 23:17:40|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736205470000|2025-01-06 23:17:50|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736205480000|2025-01-06 23:18:00|44.56|44.38|44.52|44.34|44.56|44.38|44.52|44.34|7
1736205490000|2025-01-06 23:18:10|44.53|44.35|44.5|44.32|44.53|44.35|44.5|44.32|4
1736205510000|2025-01-06 23:18:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736205520000|2025-01-06 23:18:40|44.5|44.32|44.48|44.3|44.5|44.32|44.47|44.29|4
1736205540000|2025-01-06 23:19:00|44.49|44.31|44.53|44.35|44.53|44.35|44.49|44.31|3
1736205550000|2025-01-06 23:19:10|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736205560000|2025-01-06 23:19:20|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736205570000|2025-01-06 23:19:30|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|3
1736205580000|2025-01-06 23:19:40|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736205590000|2025-01-06 23:19:50|44.55|44.37|44.53|44.35|44.55|44.37|44.53|44.35|3
1736205600000|2025-01-06 23:20:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736205630000|2025-01-06 23:20:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205640000|2025-01-06 23:20:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736205650000|2025-01-06 23:20:50|44.49|44.31|44.49|44.31|44.49|44.31|44.47|44.29|3
1736205660000|2025-01-06 23:21:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205670000|2025-01-06 23:21:10|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1736205680000|2025-01-06 23:21:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205690000|2025-01-06 23:21:30|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736205700000|2025-01-06 23:21:40|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736205710000|2025-01-06 23:21:50|44.5|44.32|44.49|44.31|44.5|44.32|44.48|44.3|5
1736205720000|2025-01-06 23:22:00|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736205730000|2025-01-06 23:22:10|44.47|44.29|44.49|44.31|44.5|44.32|44.47|44.29|6
1736205750000|2025-01-06 23:22:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205760000|2025-01-06 23:22:40|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736205770000|2025-01-06 23:22:50|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736205780000|2025-01-06 23:23:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736205790000|2025-01-06 23:23:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205810000|2025-01-06 23:23:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736205820000|2025-01-06 23:23:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736205830000|2025-01-06 23:23:50|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|2
1736205850000|2025-01-06 23:24:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736205860000|2025-01-06 23:24:20|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736205870000|2025-01-06 23:24:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205880000|2025-01-06 23:24:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736205890000|2025-01-06 23:24:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736205910000|2025-01-06 23:25:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736205950000|2025-01-06 23:25:50|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|5
1736205960000|2025-01-06 23:26:00|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|11
1736205970000|2025-01-06 23:26:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736205980000|2025-01-06 23:26:20|44.49|44.31|44.51|44.33|44.51|44.33|44.49|44.31|3
1736206000000|2025-01-06 23:26:40|44.5|44.32|44.48|44.3|44.5|44.32|44.47|44.29|5
1736206010000|2025-01-06 23:26:50|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1736206020000|2025-01-06 23:27:00|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|7
1736206030000|2025-01-06 23:27:10|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|4
1736206040000|2025-01-06 23:27:20|44.47|44.29|44.49|44.31|44.49|44.31|44.47|44.29|5
1736206060000|2025-01-06 23:27:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736206070000|2025-01-06 23:27:50|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|6
1736206080000|2025-01-06 23:28:00|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|4
1736206090000|2025-01-06 23:28:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736206100000|2025-01-06 23:28:20|44.52|44.34|44.52|44.34|44.53|44.35|44.52|44.34|5
1736206110000|2025-01-06 23:28:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736206120000|2025-01-06 23:28:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736206140000|2025-01-06 23:29:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736206150000|2025-01-06 23:29:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736206170000|2025-01-06 23:29:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736206230000|2025-01-06 23:30:30|44.58|44.4|44.61|44.43|44.61|44.43|44.58|44.4|3
1736206240000|2025-01-06 23:30:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736206260000|2025-01-06 23:31:00|44.63|44.45|44.63|44.45|44.64|44.46|44.62|44.44|5
1736206290000|2025-01-06 23:31:30|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|3
1736206300000|2025-01-06 23:31:40|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|3
1736206310000|2025-01-06 23:31:50|44.56|44.38|44.55|44.37|44.56|44.38|44.55|44.37|2
1736206320000|2025-01-06 23:32:00|44.56|44.38|44.59|44.41|44.59|44.41|44.56|44.38|4
1736206330000|2025-01-06 23:32:10|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736206350000|2025-01-06 23:32:30|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1736206360000|2025-01-06 23:32:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736206380000|2025-01-06 23:33:00|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|4
1736206390000|2025-01-06 23:33:10|44.56|44.38|44.55|44.37|44.56|44.38|44.54|44.36|6
1736206410000|2025-01-06 23:33:30|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|5
1736206430000|2025-01-06 23:33:50|44.56|44.38|44.56|44.38|44.57|44.39|44.56|44.38|3
1736206440000|2025-01-06 23:34:00|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736206450000|2025-01-06 23:34:10|44.55|44.37|44.57|44.39|44.57|44.39|44.55|44.37|2
1736206470000|2025-01-06 23:34:30|44.56|44.38|44.54|44.36|44.56|44.38|44.54|44.36|3
1736206480000|2025-01-06 23:34:40|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1736206490000|2025-01-06 23:34:50|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|4
1736206510000|2025-01-06 23:35:10|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|5
1736206520000|2025-01-06 23:35:20|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|3
1736206530000|2025-01-06 23:35:30|44.52|44.34|44.53|44.35|44.53|44.35|44.51|44.33|4
1736206540000|2025-01-06 23:35:40|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736206550000|2025-01-06 23:35:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736206560000|2025-01-06 23:36:00|44.52|44.34|44.48|44.3|44.52|44.34|44.48|44.3|4
1736206570000|2025-01-06 23:36:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736206580000|2025-01-06 23:36:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736206590000|2025-01-06 23:36:30|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736206600000|2025-01-06 23:36:40|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736206610000|2025-01-06 23:36:50|44.47|44.29|44.46|44.28|44.47|44.29|44.45|44.27|6
1736206630000|2025-01-06 23:37:10|44.45|44.27|44.47|44.29|44.47|44.29|44.45|44.27|3
1736206640000|2025-01-06 23:37:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|4
1736206650000|2025-01-06 23:37:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736206670000|2025-01-06 23:37:50|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736206690000|2025-01-06 23:38:10|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736206700000|2025-01-06 23:38:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736206710000|2025-01-06 23:38:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736206720000|2025-01-06 23:38:40|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736206740000|2025-01-06 23:39:00|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736206750000|2025-01-06 23:39:10|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736206760000|2025-01-06 23:39:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736206770000|2025-01-06 23:39:30|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736206810000|2025-01-06 23:40:10|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736206820000|2025-01-06 23:40:20|44.55|44.37|44.54|44.36|44.55|44.37|44.54|44.36|2
1736206830000|2025-01-06 23:40:30|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736206840000|2025-01-06 23:40:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736206850000|2025-01-06 23:40:50|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736206860000|2025-01-06 23:41:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736206870000|2025-01-06 23:41:10|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1736206890000|2025-01-06 23:41:30|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1736206900000|2025-01-06 23:41:40|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736206910000|2025-01-06 23:41:50|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736206920000|2025-01-06 23:42:00|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736206930000|2025-01-06 23:42:10|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1736206950000|2025-01-06 23:42:30|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736206960000|2025-01-06 23:42:40|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736206980000|2025-01-06 23:43:00|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736206990000|2025-01-06 23:43:10|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736207010000|2025-01-06 23:43:30|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|3
1736207020000|2025-01-06 23:43:40|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736207030000|2025-01-06 23:43:50|44.6|44.42|44.63|44.45|44.63|44.45|44.6|44.42|4
1736207040000|2025-01-06 23:44:00|44.62|44.44|44.61|44.43|44.62|44.44|44.6|44.42|4
1736207050000|2025-01-06 23:44:10|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736207060000|2025-01-06 23:44:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736207070000|2025-01-06 23:44:30|44.61|44.43|44.6|44.42|44.62|44.44|44.6|44.42|4
1736207080000|2025-01-06 23:44:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736207100000|2025-01-06 23:45:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736207110000|2025-01-06 23:45:10|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736207130000|2025-01-06 23:45:30|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736207150000|2025-01-06 23:45:50|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|2
1736207160000|2025-01-06 23:46:00|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736207170000|2025-01-06 23:46:10|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|3
1736207180000|2025-01-06 23:46:20|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|4
1736207190000|2025-01-06 23:46:30|44.58|44.4|44.58|44.4|44.59|44.41|44.58|44.4|3
1736207200000|2025-01-06 23:46:40|44.59|44.41|44.6|44.42|44.6|44.42|44.58|44.4|4
1736207210000|2025-01-06 23:46:50|44.59|44.41|44.57|44.39|44.59|44.41|44.57|44.39|5
1736207220000|2025-01-06 23:47:00|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736207230000|2025-01-06 23:47:10|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736207240000|2025-01-06 23:47:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736207250000|2025-01-06 23:47:30|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|5
1736207260000|2025-01-06 23:47:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736207270000|2025-01-06 23:47:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736207280000|2025-01-06 23:48:00|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736207290000|2025-01-06 23:48:10|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|4
1736207300000|2025-01-06 23:48:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736207310000|2025-01-06 23:48:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736207360000|2025-01-06 23:49:20|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736207390000|2025-01-06 23:49:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736207410000|2025-01-06 23:50:10|44.67|44.49|44.68|44.5|44.68|44.5|44.67|44.49|2
1736207440000|2025-01-06 23:50:40|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|5
1736207450000|2025-01-06 23:50:50|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736207460000|2025-01-06 23:51:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736207470000|2025-01-06 23:51:10|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736207480000|2025-01-06 23:51:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736207490000|2025-01-06 23:51:30|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1736207500000|2025-01-06 23:51:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736207520000|2025-01-06 23:52:00|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|3
1736207530000|2025-01-06 23:52:10|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736207540000|2025-01-06 23:52:20|44.68|44.5|44.69|44.51|44.69|44.51|44.68|44.5|2
1736207550000|2025-01-06 23:52:30|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736207560000|2025-01-06 23:52:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736207580000|2025-01-06 23:53:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736207590000|2025-01-06 23:53:10|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|6
1736207600000|2025-01-06 23:53:20|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736207610000|2025-01-06 23:53:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736207630000|2025-01-06 23:53:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736207640000|2025-01-06 23:54:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736207650000|2025-01-06 23:54:10|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736207670000|2025-01-06 23:54:30|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736207680000|2025-01-06 23:54:40|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736207690000|2025-01-06 23:54:50|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1736207720000|2025-01-06 23:55:20|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736207770000|2025-01-06 23:56:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736207780000|2025-01-06 23:56:20|44.69|44.51|44.69|44.51|44.69|44.51|44.69|44.51|1
1736207800000|2025-01-06 23:56:40|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|2
1736207810000|2025-01-06 23:56:50|44.68|44.5|44.67|44.49|44.68|44.5|44.67|44.49|4
1736207830000|2025-01-06 23:57:10|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1736207840000|2025-01-06 23:57:20|44.69|44.51|44.7|44.52|44.7|44.52|44.69|44.51|2
1736207850000|2025-01-06 23:57:30|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736207860000|2025-01-06 23:57:40|44.71|44.53|44.71|44.53|44.72|44.54|44.71|44.53|3
1736207870000|2025-01-06 23:57:50|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736207880000|2025-01-06 23:58:00|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736207890000|2025-01-06 23:58:10|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736207900000|2025-01-06 23:58:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736207910000|2025-01-06 23:58:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736207920000|2025-01-06 23:58:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736207940000|2025-01-06 23:59:00|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736207950000|2025-01-06 23:59:10|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736207980000|2025-01-06 23:59:40|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736208000000|2025-01-07 00:00:00|44.73|44.55|44.73|44.55|44.74|44.56|44.73|44.55|3
1736208010000|2025-01-07 00:00:10|44.74|44.56|44.74|44.56|44.74|44.56|44.74|44.56|1
1736208020000|2025-01-07 00:00:20|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|4
1736208030000|2025-01-07 00:00:30|44.71|44.53|44.66|44.48|44.71|44.53|44.66|44.48|6
1736208040000|2025-01-07 00:00:40|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736208060000|2025-01-07 00:01:00|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1736208070000|2025-01-07 00:01:10|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|6
1736208080000|2025-01-07 00:01:20|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|5
1736208090000|2025-01-07 00:01:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736208100000|2025-01-07 00:01:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|4
1736208110000|2025-01-07 00:01:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736208120000|2025-01-07 00:02:00|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736208130000|2025-01-07 00:02:10|44.59|44.41|44.59|44.41|44.6|44.42|44.59|44.41|3
1736208140000|2025-01-07 00:02:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736208150000|2025-01-07 00:02:30|44.6|44.42|44.63|44.45|44.63|44.45|44.59|44.41|6
1736208160000|2025-01-07 00:02:40|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1736208170000|2025-01-07 00:02:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736208190000|2025-01-07 00:03:10|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|4
1736208200000|2025-01-07 00:03:20|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736208210000|2025-01-07 00:03:30|44.61|44.43|44.62|44.44|44.63|44.45|44.61|44.43|6
1736208220000|2025-01-07 00:03:40|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736208230000|2025-01-07 00:03:50|44.6|44.42|44.58|44.4|44.6|44.42|44.58|44.4|2
1736208240000|2025-01-07 00:04:00|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1736208250000|2025-01-07 00:04:10|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736208270000|2025-01-07 00:04:30|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736208280000|2025-01-07 00:04:40|44.58|44.4|44.59|44.41|44.59|44.41|44.58|44.4|2
1736208290000|2025-01-07 00:04:50|44.6|44.42|44.61|44.43|44.61|44.43|44.59|44.41|3
1736208300000|2025-01-07 00:05:00|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736208320000|2025-01-07 00:05:20|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736208340000|2025-01-07 00:05:40|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736208350000|2025-01-07 00:05:50|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736208360000|2025-01-07 00:06:00|44.59|44.41|44.56|44.38|44.59|44.41|44.56|44.38|4
1736208370000|2025-01-07 00:06:10|44.55|44.37|44.54|44.36|44.56|44.38|44.54|44.36|6
1736208380000|2025-01-07 00:06:20|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736208390000|2025-01-07 00:06:30|44.52|44.34|44.53|44.35|44.54|44.36|44.52|44.34|5
1736208400000|2025-01-07 00:06:40|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736208410000|2025-01-07 00:06:50|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736208420000|2025-01-07 00:07:00|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736208430000|2025-01-07 00:07:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736208460000|2025-01-07 00:07:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208470000|2025-01-07 00:07:50|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|4
1736208490000|2025-01-07 00:08:10|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736208500000|2025-01-07 00:08:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736208510000|2025-01-07 00:08:30|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736208520000|2025-01-07 00:08:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208530000|2025-01-07 00:08:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736208540000|2025-01-07 00:09:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208550000|2025-01-07 00:09:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736208560000|2025-01-07 00:09:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736208570000|2025-01-07 00:09:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736208580000|2025-01-07 00:09:40|44.53|44.35|44.53|44.35|44.53|44.35|44.52|44.34|3
1736208590000|2025-01-07 00:09:50|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736208600000|2025-01-07 00:10:00|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736208610000|2025-01-07 00:10:10|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|3
1736208630000|2025-01-07 00:10:30|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|3
1736208640000|2025-01-07 00:10:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208660000|2025-01-07 00:11:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736208670000|2025-01-07 00:11:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736208690000|2025-01-07 00:11:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736208780000|2025-01-07 00:13:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208790000|2025-01-07 00:13:10|44.49|44.31|44.49|44.31|44.5|44.32|44.49|44.31|3
1736208800000|2025-01-07 00:13:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208830000|2025-01-07 00:13:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736208840000|2025-01-07 00:14:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208850000|2025-01-07 00:14:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736208860000|2025-01-07 00:14:20|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736208870000|2025-01-07 00:14:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736208890000|2025-01-07 00:14:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736208950000|2025-01-07 00:15:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736209000000|2025-01-07 00:16:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736209020000|2025-01-07 00:17:00|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736209030000|2025-01-07 00:17:10|44.53|44.35|44.56|44.38|44.56|44.38|44.53|44.35|4
1736209040000|2025-01-07 00:17:20|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736209050000|2025-01-07 00:17:30|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736209090000|2025-01-07 00:18:10|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736209110000|2025-01-07 00:18:30|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736209130000|2025-01-07 00:18:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736209140000|2025-01-07 00:19:00|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736209160000|2025-01-07 00:19:20|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736209180000|2025-01-07 00:19:40|44.65|44.47|44.68|44.5|44.68|44.5|44.65|44.47|3
1736209190000|2025-01-07 00:19:50|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736209200000|2025-01-07 00:20:00|44.64|44.46|44.61|44.43|44.65|44.47|44.61|44.43|7
1736209210000|2025-01-07 00:20:10|44.62|44.44|44.62|44.44|44.62|44.44|44.61|44.43|3
1736209240000|2025-01-07 00:20:40|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|3
1736209250000|2025-01-07 00:20:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736209260000|2025-01-07 00:21:00|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736209280000|2025-01-07 00:21:20|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|3
1736209290000|2025-01-07 00:21:30|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736209300000|2025-01-07 00:21:40|44.64|44.46|44.64|44.46|44.65|44.47|44.64|44.46|3
1736209310000|2025-01-07 00:21:50|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736209330000|2025-01-07 00:22:10|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736209340000|2025-01-07 00:22:20|44.65|44.47|44.64|44.46|44.65|44.47|44.63|44.45|4
1736209350000|2025-01-07 00:22:30|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736209370000|2025-01-07 00:22:50|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736209380000|2025-01-07 00:23:00|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736209400000|2025-01-07 00:23:20|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736209420000|2025-01-07 00:23:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736209430000|2025-01-07 00:23:50|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736209440000|2025-01-07 00:24:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736209460000|2025-01-07 00:24:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736209500000|2025-01-07 00:25:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736209510000|2025-01-07 00:25:10|44.65|44.47|44.64|44.46|44.65|44.47|44.63|44.45|3
1736209520000|2025-01-07 00:25:20|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736209530000|2025-01-07 00:25:30|44.65|44.47|44.64|44.46|44.65|44.47|44.64|44.46|2
1736209540000|2025-01-07 00:25:40|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736209560000|2025-01-07 00:26:00|44.66|44.48|44.64|44.46|44.66|44.48|44.64|44.46|3
1736209570000|2025-01-07 00:26:10|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736209580000|2025-01-07 00:26:20|44.64|44.46|44.66|44.48|44.66|44.48|44.64|44.46|2
1736209590000|2025-01-07 00:26:30|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|3
1736209600000|2025-01-07 00:26:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736209610000|2025-01-07 00:26:50|44.63|44.45|44.61|44.43|44.63|44.45|44.61|44.43|3
1736209640000|2025-01-07 00:27:20|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736209650000|2025-01-07 00:27:30|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|8
1736209670000|2025-01-07 00:27:50|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736209680000|2025-01-07 00:28:00|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736209710000|2025-01-07 00:28:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736209720000|2025-01-07 00:28:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736209730000|2025-01-07 00:28:50|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1736209740000|2025-01-07 00:29:00|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1736209750000|2025-01-07 00:29:10|44.63|44.45|44.62|44.44|44.64|44.46|44.62|44.44|4
1736209760000|2025-01-07 00:29:20|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736209770000|2025-01-07 00:29:30|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736209780000|2025-01-07 00:29:40|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736209800000|2025-01-07 00:30:00|44.62|44.44|44.57|44.39|44.62|44.44|44.57|44.39|5
1736209810000|2025-01-07 00:30:10|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|5
1736209820000|2025-01-07 00:30:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736209830000|2025-01-07 00:30:30|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736209850000|2025-01-07 00:30:50|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736209860000|2025-01-07 00:31:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736209880000|2025-01-07 00:31:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736209890000|2025-01-07 00:31:30|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736209900000|2025-01-07 00:31:40|44.54|44.36|44.54|44.36|44.55|44.37|44.54|44.36|3
1736209910000|2025-01-07 00:31:50|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736209920000|2025-01-07 00:32:00|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736209930000|2025-01-07 00:32:10|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736209940000|2025-01-07 00:32:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736209950000|2025-01-07 00:32:30|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1736209960000|2025-01-07 00:32:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736209970000|2025-01-07 00:32:50|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1736209980000|2025-01-07 00:33:00|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|2
1736209990000|2025-01-07 00:33:10|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1736210010000|2025-01-07 00:33:30|44.54|44.36|44.57|44.39|44.57|44.39|44.54|44.36|5
1736210020000|2025-01-07 00:33:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736210030000|2025-01-07 00:33:50|44.57|44.39|44.55|44.37|44.57|44.39|44.55|44.37|3
1736210070000|2025-01-07 00:34:30|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736210100000|2025-01-07 00:35:00|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736210110000|2025-01-07 00:35:10|44.6|44.42|44.68|44.5|44.68|44.5|44.6|44.42|7
1736210120000|2025-01-07 00:35:20|44.69|44.51|44.69|44.51|44.72|44.54|44.69|44.51|6
1736210130000|2025-01-07 00:35:30|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|3
1736210140000|2025-01-07 00:35:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736210150000|2025-01-07 00:35:50|44.7|44.52|44.71|44.53|44.72|44.54|44.7|44.52|4
1736210160000|2025-01-07 00:36:00|44.72|44.54|44.71|44.53|44.72|44.54|44.7|44.52|5
1736210170000|2025-01-07 00:36:10|44.7|44.52|44.7|44.52|44.71|44.53|44.7|44.52|5
1736210190000|2025-01-07 00:36:30|44.69|44.51|44.68|44.5|44.69|44.51|44.68|44.5|4
1736210200000|2025-01-07 00:36:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736210210000|2025-01-07 00:36:50|44.66|44.48|44.62|44.44|44.66|44.48|44.62|44.44|4
1736210220000|2025-01-07 00:37:00|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|4
1736210230000|2025-01-07 00:37:10|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736210240000|2025-01-07 00:37:20|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736210250000|2025-01-07 00:37:30|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1736210260000|2025-01-07 00:37:40|44.63|44.45|44.63|44.45|44.63|44.45|44.62|44.44|3
1736210270000|2025-01-07 00:37:50|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736210280000|2025-01-07 00:38:00|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736210320000|2025-01-07 00:38:40|44.64|44.46|44.63|44.45|44.65|44.47|44.63|44.45|4
1736210330000|2025-01-07 00:38:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736210340000|2025-01-07 00:39:00|44.6|44.42|44.61|44.43|44.61|44.43|44.59|44.41|4
1736210350000|2025-01-07 00:39:10|44.6|44.42|44.6|44.42|44.6|44.42|44.58|44.4|4
1736210360000|2025-01-07 00:39:20|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736210370000|2025-01-07 00:39:30|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736210400000|2025-01-07 00:40:00|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736210410000|2025-01-07 00:40:10|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|3
1736210430000|2025-01-07 00:40:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736210470000|2025-01-07 00:41:10|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1736210480000|2025-01-07 00:41:20|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1736210490000|2025-01-07 00:41:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736210530000|2025-01-07 00:42:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736210540000|2025-01-07 00:42:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736210550000|2025-01-07 00:42:30|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736210580000|2025-01-07 00:43:00|44.48|44.3|44.51|44.33|44.52|44.34|44.48|44.3|7
1736210600000|2025-01-07 00:43:20|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736210610000|2025-01-07 00:43:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736210620000|2025-01-07 00:43:40|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|5
1736210630000|2025-01-07 00:43:50|44.52|44.34|44.5|44.32|44.52|44.34|44.5|44.32|5
1736210640000|2025-01-07 00:44:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736210650000|2025-01-07 00:44:10|44.48|44.3|44.46|44.28|44.48|44.3|44.46|44.28|3
1736210660000|2025-01-07 00:44:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736210670000|2025-01-07 00:44:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736210680000|2025-01-07 00:44:40|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|4
1736210700000|2025-01-07 00:45:00|44.45|44.27|44.45|44.27|44.46|44.28|44.45|44.27|3
1736210710000|2025-01-07 00:45:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736210720000|2025-01-07 00:45:20|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736210730000|2025-01-07 00:45:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736210760000|2025-01-07 00:46:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736210770000|2025-01-07 00:46:10|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1736210780000|2025-01-07 00:46:20|44.44|44.26|44.42|44.24|44.45|44.27|44.42|44.24|4
1736210790000|2025-01-07 00:46:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736210810000|2025-01-07 00:46:50|44.4|44.22|44.36|44.18|44.4|44.22|44.36|44.18|6
1736210820000|2025-01-07 00:47:00|44.37|44.19|44.36|44.18|44.38|44.2|44.36|44.18|3
1736210830000|2025-01-07 00:47:10|44.35|44.17|44.31|44.13|44.35|44.17|44.31|44.13|5
1736210840000|2025-01-07 00:47:20|44.3|44.12|44.27|44.09|44.3|44.12|44.27|44.09|10
1736210850000|2025-01-07 00:47:30|44.29|44.11|44.28|44.1|44.29|44.11|44.27|44.09|7
1736210860000|2025-01-07 00:47:40|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1736210870000|2025-01-07 00:47:50|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736210880000|2025-01-07 00:48:00|44.3|44.12|44.33|44.15|44.33|44.15|44.3|44.12|6
1736210900000|2025-01-07 00:48:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736210910000|2025-01-07 00:48:30|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736210920000|2025-01-07 00:48:40|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736210930000|2025-01-07 00:48:50|44.39|44.21|44.39|44.21|44.39|44.21|44.38|44.2|3
1736210940000|2025-01-07 00:49:00|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736210950000|2025-01-07 00:49:10|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736210960000|2025-01-07 00:49:20|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|4
1736210970000|2025-01-07 00:49:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736210980000|2025-01-07 00:49:40|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|4
1736210990000|2025-01-07 00:49:50|44.4|44.22|44.4|44.22|44.41|44.23|44.4|44.22|3
1736211000000|2025-01-07 00:50:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736211010000|2025-01-07 00:50:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736211020000|2025-01-07 00:50:20|44.38|44.2|44.39|44.21|44.4|44.22|44.38|44.2|4
1736211040000|2025-01-07 00:50:40|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736211050000|2025-01-07 00:50:50|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736211060000|2025-01-07 00:51:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|4
1736211070000|2025-01-07 00:51:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736211080000|2025-01-07 00:51:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736211090000|2025-01-07 00:51:30|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736211100000|2025-01-07 00:51:40|44.42|44.24|44.39|44.21|44.43|44.25|44.39|44.21|5
1736211120000|2025-01-07 00:52:00|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736211130000|2025-01-07 00:52:10|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736211140000|2025-01-07 00:52:20|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736211150000|2025-01-07 00:52:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736211160000|2025-01-07 00:52:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736211190000|2025-01-07 00:53:10|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736211240000|2025-01-07 00:54:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736211250000|2025-01-07 00:54:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736211280000|2025-01-07 00:54:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736211290000|2025-01-07 00:54:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736211300000|2025-01-07 00:55:00|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736211310000|2025-01-07 00:55:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736211330000|2025-01-07 00:55:30|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736211370000|2025-01-07 00:56:10|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|2
1736211380000|2025-01-07 00:56:20|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736211400000|2025-01-07 00:56:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736211410000|2025-01-07 00:56:50|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736211420000|2025-01-07 00:57:00|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|5
1736211430000|2025-01-07 00:57:10|44.28|44.1|44.28|44.1|44.28|44.1|44.27|44.09|3
1736211440000|2025-01-07 00:57:20|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736211450000|2025-01-07 00:57:30|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1736211460000|2025-01-07 00:57:40|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|4
1736211480000|2025-01-07 00:58:00|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736211520000|2025-01-07 00:58:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736211530000|2025-01-07 00:58:50|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1736211550000|2025-01-07 00:59:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736211560000|2025-01-07 00:59:20|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|3
1736211570000|2025-01-07 00:59:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736211600000|2025-01-07 01:00:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736211610000|2025-01-07 01:00:10|44.27|44.09|44.29|44.11|44.29|44.11|44.27|44.09|3
1736211620000|2025-01-07 01:00:20|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736211640000|2025-01-07 01:00:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736211650000|2025-01-07 01:00:50|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736211690000|2025-01-07 01:01:30|44.28|44.1|44.27|44.09|44.28|44.1|44.25|44.07|6
1736211700000|2025-01-07 01:01:40|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736211710000|2025-01-07 01:01:50|44.26|44.08|44.21|44.03|44.26|44.08|44.21|44.03|5
1736211720000|2025-01-07 01:02:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736211730000|2025-01-07 01:02:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736211740000|2025-01-07 01:02:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736211760000|2025-01-07 01:02:40|44.16|43.98|44.11|43.93|44.16|43.98|44.11|43.93|6
1736211770000|2025-01-07 01:02:50|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|6
1736211780000|2025-01-07 01:03:00|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|3
1736211790000|2025-01-07 01:03:10|44.09|43.91|44.09|43.91|44.11|43.93|44.09|43.91|5
1736211800000|2025-01-07 01:03:20|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|7
1736211810000|2025-01-07 01:03:30|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1736211820000|2025-01-07 01:03:40|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736211840000|2025-01-07 01:04:00|44.1|43.92|44.13|43.95|44.13|43.95|44.1|43.92|6
1736211850000|2025-01-07 01:04:10|44.14|43.96|44.13|43.95|44.14|43.96|44.12|43.94|6
1736211860000|2025-01-07 01:04:20|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736211870000|2025-01-07 01:04:30|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736211900000|2025-01-07 01:05:00|44.13|43.95|44.09|43.91|44.13|43.95|44.09|43.91|4
1736211920000|2025-01-07 01:05:20|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736211930000|2025-01-07 01:05:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736211940000|2025-01-07 01:05:40|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736211960000|2025-01-07 01:06:00|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736211980000|2025-01-07 01:06:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736211990000|2025-01-07 01:06:30|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736212000000|2025-01-07 01:06:40|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736212010000|2025-01-07 01:06:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736212020000|2025-01-07 01:07:00|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736212030000|2025-01-07 01:07:10|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736212040000|2025-01-07 01:07:20|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736212080000|2025-01-07 01:08:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736212090000|2025-01-07 01:08:10|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1736212100000|2025-01-07 01:08:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736212120000|2025-01-07 01:08:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736212160000|2025-01-07 01:09:20|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736212180000|2025-01-07 01:09:40|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736212210000|2025-01-07 01:10:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736212220000|2025-01-07 01:10:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736212230000|2025-01-07 01:10:30|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736212240000|2025-01-07 01:10:40|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|3
1736212260000|2025-01-07 01:11:00|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736212270000|2025-01-07 01:11:10|44.18|44|44.17|43.99|44.18|44|44.16|43.98|4
1736212280000|2025-01-07 01:11:20|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212300000|2025-01-07 01:11:40|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|4
1736212310000|2025-01-07 01:11:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736212320000|2025-01-07 01:12:00|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736212330000|2025-01-07 01:12:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736212340000|2025-01-07 01:12:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736212350000|2025-01-07 01:12:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736212390000|2025-01-07 01:13:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212400000|2025-01-07 01:13:20|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736212410000|2025-01-07 01:13:30|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|5
1736212420000|2025-01-07 01:13:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736212440000|2025-01-07 01:14:00|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212450000|2025-01-07 01:14:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212460000|2025-01-07 01:14:20|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212470000|2025-01-07 01:14:30|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736212500000|2025-01-07 01:15:00|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736212510000|2025-01-07 01:15:10|44.18|44|44.18|44|44.18|44|44.18|44|1
1736212520000|2025-01-07 01:15:20|44.19|44.01|44.22|44.04|44.22|44.04|44.19|44.01|6
1736212540000|2025-01-07 01:15:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736212550000|2025-01-07 01:15:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736212570000|2025-01-07 01:16:10|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736212590000|2025-01-07 01:16:30|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736212600000|2025-01-07 01:16:40|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736212620000|2025-01-07 01:17:00|44.29|44.11|44.31|44.13|44.31|44.13|44.29|44.11|3
1736212630000|2025-01-07 01:17:10|44.29|44.11|44.28|44.1|44.3|44.12|44.28|44.1|4
1736212640000|2025-01-07 01:17:20|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736212760000|2025-01-07 01:19:20|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736212770000|2025-01-07 01:19:30|44.31|44.13|44.31|44.13|44.32|44.14|44.31|44.13|3
1736212780000|2025-01-07 01:19:40|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736212810000|2025-01-07 01:20:10|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736212820000|2025-01-07 01:20:20|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1736212830000|2025-01-07 01:20:30|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736212840000|2025-01-07 01:20:40|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736212860000|2025-01-07 01:21:00|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736212870000|2025-01-07 01:21:10|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|3
1736212890000|2025-01-07 01:21:30|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736212900000|2025-01-07 01:21:40|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736212920000|2025-01-07 01:22:00|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736212930000|2025-01-07 01:22:10|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736212940000|2025-01-07 01:22:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736212970000|2025-01-07 01:22:50|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736212990000|2025-01-07 01:23:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736213000000|2025-01-07 01:23:20|44.34|44.16|44.31|44.13|44.34|44.16|44.31|44.13|5
1736213010000|2025-01-07 01:23:30|44.32|44.14|44.32|44.14|44.33|44.15|44.32|44.14|3
1736213040000|2025-01-07 01:24:00|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|4
1736213050000|2025-01-07 01:24:10|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|2
1736213060000|2025-01-07 01:24:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736213070000|2025-01-07 01:24:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736213080000|2025-01-07 01:24:40|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736213090000|2025-01-07 01:24:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736213110000|2025-01-07 01:25:10|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736213160000|2025-01-07 01:26:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736213170000|2025-01-07 01:26:10|44.37|44.19|44.32|44.14|44.37|44.19|44.32|44.14|5
1736213180000|2025-01-07 01:26:20|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736213190000|2025-01-07 01:26:30|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736213210000|2025-01-07 01:26:50|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|4
1736213240000|2025-01-07 01:27:20|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1736213250000|2025-01-07 01:27:30|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736213260000|2025-01-07 01:27:40|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736213270000|2025-01-07 01:27:50|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736213310000|2025-01-07 01:28:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736213320000|2025-01-07 01:28:40|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736213340000|2025-01-07 01:29:00|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736213350000|2025-01-07 01:29:10|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736213360000|2025-01-07 01:29:20|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736213370000|2025-01-07 01:29:30|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736213380000|2025-01-07 01:29:40|44.33|44.15|44.32|44.14|44.33|44.15|44.31|44.13|4
1736213390000|2025-01-07 01:29:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736213400000|2025-01-07 01:30:00|44.32|44.14|44.34|44.16|44.34|44.16|44.32|44.14|3
1736213410000|2025-01-07 01:30:10|44.33|44.15|44.33|44.15|44.34|44.16|44.33|44.15|3
1736213420000|2025-01-07 01:30:20|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736213430000|2025-01-07 01:30:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736213440000|2025-01-07 01:30:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736213460000|2025-01-07 01:31:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736213490000|2025-01-07 01:31:30|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736213500000|2025-01-07 01:31:40|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736213510000|2025-01-07 01:31:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736213590000|2025-01-07 01:33:10|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|5
1736213600000|2025-01-07 01:33:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736213610000|2025-01-07 01:33:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736213620000|2025-01-07 01:33:40|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|3
1736213630000|2025-01-07 01:33:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736213640000|2025-01-07 01:34:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736213660000|2025-01-07 01:34:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736213670000|2025-01-07 01:34:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736213680000|2025-01-07 01:34:40|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736213690000|2025-01-07 01:34:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736213700000|2025-01-07 01:35:00|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|4
1736213710000|2025-01-07 01:35:10|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736213720000|2025-01-07 01:35:20|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736213740000|2025-01-07 01:35:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736213750000|2025-01-07 01:35:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736213760000|2025-01-07 01:36:00|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736213770000|2025-01-07 01:36:10|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|7
1736213780000|2025-01-07 01:36:20|44.33|44.15|44.36|44.18|44.36|44.18|44.33|44.15|3
1736213790000|2025-01-07 01:36:30|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736213800000|2025-01-07 01:36:40|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736213810000|2025-01-07 01:36:50|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736213820000|2025-01-07 01:37:00|44.37|44.19|44.36|44.18|44.38|44.2|44.36|44.18|4
1736213830000|2025-01-07 01:37:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736213850000|2025-01-07 01:37:30|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736213860000|2025-01-07 01:37:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736213880000|2025-01-07 01:38:00|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736213890000|2025-01-07 01:38:10|44.41|44.23|44.44|44.26|44.44|44.26|44.41|44.23|4
1736213900000|2025-01-07 01:38:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736213910000|2025-01-07 01:38:30|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|4
1736213930000|2025-01-07 01:38:50|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736213940000|2025-01-07 01:39:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736213950000|2025-01-07 01:39:10|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1736213960000|2025-01-07 01:39:20|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736213970000|2025-01-07 01:39:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736213980000|2025-01-07 01:39:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736214000000|2025-01-07 01:40:00|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1736214090000|2025-01-07 01:41:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214140000|2025-01-07 01:42:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736214150000|2025-01-07 01:42:30|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736214160000|2025-01-07 01:42:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214170000|2025-01-07 01:42:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736214180000|2025-01-07 01:43:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736214190000|2025-01-07 01:43:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736214200000|2025-01-07 01:43:20|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736214210000|2025-01-07 01:43:30|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736214220000|2025-01-07 01:43:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214240000|2025-01-07 01:44:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736214250000|2025-01-07 01:44:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736214260000|2025-01-07 01:44:20|44.46|44.28|44.46|44.28|44.46|44.28|44.45|44.27|3
1736214270000|2025-01-07 01:44:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736214280000|2025-01-07 01:44:40|44.46|44.28|44.45|44.27|44.47|44.29|44.45|44.27|4
1736214290000|2025-01-07 01:44:50|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736214300000|2025-01-07 01:45:00|44.42|44.24|44.41|44.23|44.43|44.25|44.41|44.23|6
1736214310000|2025-01-07 01:45:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736214320000|2025-01-07 01:45:20|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736214330000|2025-01-07 01:45:30|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736214340000|2025-01-07 01:45:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736214350000|2025-01-07 01:45:50|44.4|44.22|44.39|44.21|44.41|44.23|44.39|44.21|4
1736214360000|2025-01-07 01:46:00|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736214370000|2025-01-07 01:46:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1736214380000|2025-01-07 01:46:20|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736214390000|2025-01-07 01:46:30|44.41|44.23|44.41|44.23|44.42|44.24|44.41|44.23|5
1736214400000|2025-01-07 01:46:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736214410000|2025-01-07 01:46:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736214420000|2025-01-07 01:47:00|44.4|44.22|44.41|44.23|44.41|44.23|44.39|44.21|4
1736214430000|2025-01-07 01:47:10|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736214440000|2025-01-07 01:47:20|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736214450000|2025-01-07 01:47:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736214460000|2025-01-07 01:47:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736214470000|2025-01-07 01:47:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214490000|2025-01-07 01:48:10|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|5
1736214520000|2025-01-07 01:48:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214540000|2025-01-07 01:49:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736214560000|2025-01-07 01:49:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736214570000|2025-01-07 01:49:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736214590000|2025-01-07 01:49:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736214610000|2025-01-07 01:50:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736214780000|2025-01-07 01:53:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736214790000|2025-01-07 01:53:10|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736214810000|2025-01-07 01:53:30|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736214820000|2025-01-07 01:53:40|44.56|44.38|44.58|44.4|44.58|44.4|44.56|44.38|3
1736214840000|2025-01-07 01:54:00|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736214850000|2025-01-07 01:54:10|44.63|44.45|44.74|44.56|44.78|44.6|44.63|44.45|12
1736214860000|2025-01-07 01:54:20|44.72|44.54|44.69|44.51|44.72|44.54|44.69|44.51|7
1736214870000|2025-01-07 01:54:30|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736214880000|2025-01-07 01:54:40|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|3
1736214890000|2025-01-07 01:54:50|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736214900000|2025-01-07 01:55:00|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736214910000|2025-01-07 01:55:10|44.66|44.48|44.65|44.47|44.67|44.49|44.65|44.47|4
1736214920000|2025-01-07 01:55:20|44.64|44.46|44.61|44.43|44.65|44.47|44.6|44.42|7
1736214930000|2025-01-07 01:55:30|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736214940000|2025-01-07 01:55:40|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|4
1736214950000|2025-01-07 01:55:50|44.6|44.42|44.59|44.41|44.6|44.42|44.59|44.41|2
1736214970000|2025-01-07 01:56:10|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|4
1736214980000|2025-01-07 01:56:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736215020000|2025-01-07 01:57:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736215030000|2025-01-07 01:57:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736215080000|2025-01-07 01:58:00|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736215110000|2025-01-07 01:58:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736215120000|2025-01-07 01:58:40|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|4
1736215160000|2025-01-07 01:59:20|44.51|44.33|44.54|44.36|44.54|44.36|44.51|44.33|3
1736215180000|2025-01-07 01:59:40|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736215190000|2025-01-07 01:59:50|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736215200000|2025-01-07 02:00:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736215220000|2025-01-07 02:00:20|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736215230000|2025-01-07 02:00:30|44.53|44.35|44.52|44.34|44.54|44.36|44.52|44.34|4
1736215240000|2025-01-07 02:00:40|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736215270000|2025-01-07 02:01:10|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736215280000|2025-01-07 02:01:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736215290000|2025-01-07 02:01:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736215300000|2025-01-07 02:01:40|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736215320000|2025-01-07 02:02:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736215330000|2025-01-07 02:02:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736215340000|2025-01-07 02:02:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736215350000|2025-01-07 02:02:30|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|5
1736215360000|2025-01-07 02:02:40|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736215370000|2025-01-07 02:02:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736215390000|2025-01-07 02:03:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736215400000|2025-01-07 02:03:20|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736215410000|2025-01-07 02:03:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736215420000|2025-01-07 02:03:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736215440000|2025-01-07 02:04:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736215450000|2025-01-07 02:04:10|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736215480000|2025-01-07 02:04:40|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736215500000|2025-01-07 02:05:00|44.38|44.2|44.36|44.18|44.38|44.2|44.36|44.18|2
1736215510000|2025-01-07 02:05:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736215520000|2025-01-07 02:05:20|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736215530000|2025-01-07 02:05:30|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736215540000|2025-01-07 02:05:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736215560000|2025-01-07 02:06:00|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|2
1736215570000|2025-01-07 02:06:10|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1736215580000|2025-01-07 02:06:20|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736215590000|2025-01-07 02:06:30|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736215620000|2025-01-07 02:07:00|44.38|44.2|44.41|44.23|44.41|44.23|44.38|44.2|3
1736215630000|2025-01-07 02:07:10|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|5
1736215640000|2025-01-07 02:07:20|44.41|44.23|44.42|44.24|44.42|44.24|44.4|44.22|4
1736215670000|2025-01-07 02:07:50|44.43|44.25|44.45|44.27|44.45|44.27|44.43|44.25|3
1736215680000|2025-01-07 02:08:00|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736215700000|2025-01-07 02:08:20|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736215710000|2025-01-07 02:08:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736215720000|2025-01-07 02:08:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736215730000|2025-01-07 02:08:50|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736215780000|2025-01-07 02:09:40|44.43|44.25|44.44|44.26|44.45|44.27|44.43|44.25|3
1736215790000|2025-01-07 02:09:50|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|3
1736215800000|2025-01-07 02:10:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736215810000|2025-01-07 02:10:10|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736215830000|2025-01-07 02:10:30|44.39|44.21|44.37|44.19|44.39|44.21|44.37|44.19|2
1736215840000|2025-01-07 02:10:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736215850000|2025-01-07 02:10:50|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736215860000|2025-01-07 02:11:00|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736215870000|2025-01-07 02:11:10|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736215900000|2025-01-07 02:11:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736215910000|2025-01-07 02:11:50|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|3
1736215920000|2025-01-07 02:12:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|4
1736215940000|2025-01-07 02:12:20|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736215950000|2025-01-07 02:12:30|44.36|44.18|44.3|44.12|44.36|44.18|44.3|44.12|5
1736215960000|2025-01-07 02:12:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736215970000|2025-01-07 02:12:50|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736215980000|2025-01-07 02:13:00|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736216010000|2025-01-07 02:13:30|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736216020000|2025-01-07 02:13:40|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736216100000|2025-01-07 02:15:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736216110000|2025-01-07 02:15:10|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736216120000|2025-01-07 02:15:20|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736216130000|2025-01-07 02:15:30|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736216150000|2025-01-07 02:15:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736216160000|2025-01-07 02:16:00|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736216170000|2025-01-07 02:16:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736216210000|2025-01-07 02:16:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736216220000|2025-01-07 02:17:00|44.36|44.18|44.36|44.18|44.37|44.19|44.36|44.18|3
1736216230000|2025-01-07 02:17:10|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1736216240000|2025-01-07 02:17:20|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736216260000|2025-01-07 02:17:40|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|4
1736216270000|2025-01-07 02:17:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736216280000|2025-01-07 02:18:00|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1736216310000|2025-01-07 02:18:30|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736216330000|2025-01-07 02:18:50|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736216350000|2025-01-07 02:19:10|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736216360000|2025-01-07 02:19:20|44.29|44.11|44.28|44.1|44.29|44.11|44.27|44.09|3
1736216370000|2025-01-07 02:19:30|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|5
1736216410000|2025-01-07 02:20:10|44.26|44.08|44.24|44.06|44.26|44.08|44.24|44.06|3
1736216430000|2025-01-07 02:20:30|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736216450000|2025-01-07 02:20:50|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736216460000|2025-01-07 02:21:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736216480000|2025-01-07 02:21:20|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736216490000|2025-01-07 02:21:30|44.28|44.1|44.29|44.11|44.29|44.11|44.27|44.09|4
1736216510000|2025-01-07 02:21:50|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736216520000|2025-01-07 02:22:00|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|3
1736216530000|2025-01-07 02:22:10|44.31|44.13|44.3|44.12|44.31|44.13|44.29|44.11|4
1736216560000|2025-01-07 02:22:40|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736216570000|2025-01-07 02:22:50|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736216580000|2025-01-07 02:23:00|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736216590000|2025-01-07 02:23:10|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736216600000|2025-01-07 02:23:20|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736216610000|2025-01-07 02:23:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736216620000|2025-01-07 02:23:40|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736216630000|2025-01-07 02:23:50|44.3|44.12|44.3|44.12|44.31|44.13|44.3|44.12|5
1736216640000|2025-01-07 02:24:00|44.31|44.13|44.3|44.12|44.31|44.13|44.29|44.11|4
1736216650000|2025-01-07 02:24:10|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736216660000|2025-01-07 02:24:20|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|3
1736216670000|2025-01-07 02:24:30|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736216680000|2025-01-07 02:24:40|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736216690000|2025-01-07 02:24:50|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736216700000|2025-01-07 02:25:00|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736216710000|2025-01-07 02:25:10|44.25|44.07|44.22|44.04|44.25|44.07|44.22|44.04|3
1736216720000|2025-01-07 02:25:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736216750000|2025-01-07 02:25:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736216770000|2025-01-07 02:26:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736216790000|2025-01-07 02:26:30|44.2|44.02|44.19|44.01|44.21|44.03|44.19|44.01|6
1736216850000|2025-01-07 02:27:30|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736216890000|2025-01-07 02:28:10|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736216900000|2025-01-07 02:28:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736216910000|2025-01-07 02:28:30|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736216920000|2025-01-07 02:28:40|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736216930000|2025-01-07 02:28:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736216950000|2025-01-07 02:29:10|44.15|43.97|44.15|43.97|44.15|43.97|44.14|43.96|3
1736216960000|2025-01-07 02:29:20|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736217020000|2025-01-07 02:30:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736217050000|2025-01-07 02:30:50|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736217070000|2025-01-07 02:31:10|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736217100000|2025-01-07 02:31:40|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736217110000|2025-01-07 02:31:50|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736217120000|2025-01-07 02:32:00|44.17|43.99|44.19|44.01|44.19|44.01|44.17|43.99|3
1736217130000|2025-01-07 02:32:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736217150000|2025-01-07 02:32:30|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|3
1736217160000|2025-01-07 02:32:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1736217170000|2025-01-07 02:32:50|44.19|44.01|44.18|44|44.19|44.01|44.18|44|4
1736217180000|2025-01-07 02:33:00|44.17|43.99|44.17|43.99|44.18|44|44.16|43.98|4
1736217190000|2025-01-07 02:33:10|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736217200000|2025-01-07 02:33:20|44.18|44|44.16|43.98|44.18|44|44.16|43.98|5
1736217210000|2025-01-07 02:33:30|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736217220000|2025-01-07 02:33:40|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736217230000|2025-01-07 02:33:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736217240000|2025-01-07 02:34:00|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|4
1736217250000|2025-01-07 02:34:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736217260000|2025-01-07 02:34:20|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736217270000|2025-01-07 02:34:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736217280000|2025-01-07 02:34:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736217290000|2025-01-07 02:34:50|44.18|44|44.18|44|44.18|44|44.17|43.99|5
1736217300000|2025-01-07 02:35:00|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1736217310000|2025-01-07 02:35:10|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736217320000|2025-01-07 02:35:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736217350000|2025-01-07 02:35:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736217360000|2025-01-07 02:36:00|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|4
1736217370000|2025-01-07 02:36:10|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736217400000|2025-01-07 02:36:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736217410000|2025-01-07 02:36:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736217420000|2025-01-07 02:37:00|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736217570000|2025-01-07 02:39:30|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|4
1736217580000|2025-01-07 02:39:40|44.24|44.06|44.26|44.08|44.26|44.08|44.24|44.06|3
1736217590000|2025-01-07 02:39:50|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736217610000|2025-01-07 02:40:10|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|4
1736217620000|2025-01-07 02:40:20|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736217650000|2025-01-07 02:40:50|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736217660000|2025-01-07 02:41:00|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736217700000|2025-01-07 02:41:40|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736217710000|2025-01-07 02:41:50|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736217720000|2025-01-07 02:42:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736217730000|2025-01-07 02:42:10|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736217750000|2025-01-07 02:42:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736217790000|2025-01-07 02:43:10|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736217810000|2025-01-07 02:43:30|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736217830000|2025-01-07 02:43:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736217850000|2025-01-07 02:44:10|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736217860000|2025-01-07 02:44:20|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1736217870000|2025-01-07 02:44:30|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|3
1736217880000|2025-01-07 02:44:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736217920000|2025-01-07 02:45:20|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736217940000|2025-01-07 02:45:40|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736217960000|2025-01-07 02:46:00|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|5
1736217970000|2025-01-07 02:46:10|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736217980000|2025-01-07 02:46:20|44.18|44|44.17|43.99|44.18|44|44.16|43.98|4
1736218000000|2025-01-07 02:46:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736218020000|2025-01-07 02:47:00|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736218030000|2025-01-07 02:47:10|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736218050000|2025-01-07 02:47:30|44.18|44|44.16|43.98|44.18|44|44.16|43.98|5
1736218060000|2025-01-07 02:47:40|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736218080000|2025-01-07 02:48:00|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736218090000|2025-01-07 02:48:10|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736218100000|2025-01-07 02:48:20|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|4
1736218110000|2025-01-07 02:48:30|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|5
1736218130000|2025-01-07 02:48:50|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736218140000|2025-01-07 02:49:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736218160000|2025-01-07 02:49:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1736218170000|2025-01-07 02:49:30|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736218180000|2025-01-07 02:49:40|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736218190000|2025-01-07 02:49:50|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|2
1736218200000|2025-01-07 02:50:00|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736218240000|2025-01-07 02:50:40|44.13|43.95|44.13|43.95|44.13|43.95|44.12|43.94|3
1736218250000|2025-01-07 02:50:50|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|4
1736218260000|2025-01-07 02:51:00|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736218270000|2025-01-07 02:51:10|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736218280000|2025-01-07 02:51:20|44.13|43.95|44.15|43.97|44.15|43.97|44.13|43.95|3
1736218290000|2025-01-07 02:51:30|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736218310000|2025-01-07 02:51:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736218320000|2025-01-07 02:52:00|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|5
1736218330000|2025-01-07 02:52:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736218350000|2025-01-07 02:52:30|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|4
1736218370000|2025-01-07 02:52:50|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736218420000|2025-01-07 02:53:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736218430000|2025-01-07 02:53:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736218450000|2025-01-07 02:54:10|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|5
1736218460000|2025-01-07 02:54:20|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736218470000|2025-01-07 02:54:30|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736218640000|2025-01-07 02:57:20|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|3
1736218670000|2025-01-07 02:57:50|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736218690000|2025-01-07 02:58:10|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1736218700000|2025-01-07 02:58:20|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|3
1736218710000|2025-01-07 02:58:30|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|5
1736218720000|2025-01-07 02:58:40|44.1|43.92|44.1|43.92|44.1|43.92|44.09|43.91|3
1736218730000|2025-01-07 02:58:50|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|7
1736218740000|2025-01-07 02:59:00|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736218750000|2025-01-07 02:59:10|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736218760000|2025-01-07 02:59:20|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|2
1736218780000|2025-01-07 02:59:40|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736218790000|2025-01-07 02:59:50|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736218800000|2025-01-07 03:00:00|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|3
1736218810000|2025-01-07 03:00:10|44.13|43.95|44.13|43.95|44.14|43.96|44.13|43.95|3
1736218830000|2025-01-07 03:00:30|44.14|43.96|44.13|43.95|44.15|43.97|44.13|43.95|4
1736218840000|2025-01-07 03:00:40|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736218860000|2025-01-07 03:01:00|44.13|43.95|44.12|43.94|44.13|43.95|44.11|43.93|4
1736218870000|2025-01-07 03:01:10|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|4
1736218880000|2025-01-07 03:01:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736218900000|2025-01-07 03:01:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736218910000|2025-01-07 03:01:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736218920000|2025-01-07 03:02:00|44.13|43.95|44.12|43.94|44.14|43.96|44.12|43.94|4
1736218950000|2025-01-07 03:02:30|44.11|43.93|44.11|43.93|44.11|43.93|44.11|43.93|1
1736218960000|2025-01-07 03:02:40|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736218970000|2025-01-07 03:02:50|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736218980000|2025-01-07 03:03:00|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736219000000|2025-01-07 03:03:20|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736219010000|2025-01-07 03:03:30|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736219020000|2025-01-07 03:03:40|44.13|43.95|44.15|43.97|44.15|43.97|44.12|43.94|4
1736219030000|2025-01-07 03:03:50|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736219060000|2025-01-07 03:04:20|44.18|44|44.2|44.02|44.2|44.02|44.18|44|3
1736219070000|2025-01-07 03:04:30|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736219080000|2025-01-07 03:04:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736219090000|2025-01-07 03:04:50|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736219100000|2025-01-07 03:05:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736219110000|2025-01-07 03:05:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736219120000|2025-01-07 03:05:20|44.18|44|44.18|44|44.19|44.01|44.18|44|3
1736219130000|2025-01-07 03:05:30|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736219150000|2025-01-07 03:05:50|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1736219160000|2025-01-07 03:06:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736219170000|2025-01-07 03:06:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736219180000|2025-01-07 03:06:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736219190000|2025-01-07 03:06:30|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|4
1736219210000|2025-01-07 03:06:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736219220000|2025-01-07 03:07:00|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736219230000|2025-01-07 03:07:10|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736219240000|2025-01-07 03:07:20|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736219250000|2025-01-07 03:07:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736219260000|2025-01-07 03:07:40|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736219290000|2025-01-07 03:08:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736219300000|2025-01-07 03:08:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736219400000|2025-01-07 03:10:00|44.29|44.11|44.29|44.11|44.29|44.11|44.28|44.1|3
1736219410000|2025-01-07 03:10:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736219430000|2025-01-07 03:10:30|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736219500000|2025-01-07 03:11:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736219520000|2025-01-07 03:12:00|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736219530000|2025-01-07 03:12:10|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736219540000|2025-01-07 03:12:20|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736219560000|2025-01-07 03:12:40|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736219570000|2025-01-07 03:12:50|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1736219590000|2025-01-07 03:13:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736219610000|2025-01-07 03:13:30|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736219620000|2025-01-07 03:13:40|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736219640000|2025-01-07 03:14:00|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736219650000|2025-01-07 03:14:10|44.22|44.04|44.19|44.01|44.22|44.04|44.19|44.01|5
1736219660000|2025-01-07 03:14:20|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1736219670000|2025-01-07 03:14:30|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736219690000|2025-01-07 03:14:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736219700000|2025-01-07 03:15:00|44.23|44.05|44.2|44.02|44.23|44.05|44.2|44.02|6
1736219710000|2025-01-07 03:15:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736219720000|2025-01-07 03:15:20|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|3
1736219730000|2025-01-07 03:15:30|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1736219740000|2025-01-07 03:15:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1736219750000|2025-01-07 03:15:50|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1736219760000|2025-01-07 03:16:00|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|4
1736219790000|2025-01-07 03:16:30|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736219810000|2025-01-07 03:16:50|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1736219820000|2025-01-07 03:17:00|44.2|44.02|44.2|44.02|44.2|44.02|44.19|44.01|7
1736219830000|2025-01-07 03:17:10|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736219840000|2025-01-07 03:17:20|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736219850000|2025-01-07 03:17:30|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|3
1736219860000|2025-01-07 03:17:40|44.23|44.05|44.23|44.05|44.23|44.05|44.22|44.04|3
1736219960000|2025-01-07 03:19:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736219990000|2025-01-07 03:19:50|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736220000000|2025-01-07 03:20:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736220010000|2025-01-07 03:20:10|44.28|44.1|44.26|44.08|44.28|44.1|44.26|44.08|3
1736220020000|2025-01-07 03:20:20|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|7
1736220040000|2025-01-07 03:20:40|44.26|44.08|44.27|44.09|44.27|44.09|44.26|44.08|2
1736220050000|2025-01-07 03:20:50|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736220060000|2025-01-07 03:21:00|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736220090000|2025-01-07 03:21:30|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736220130000|2025-01-07 03:22:10|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736220140000|2025-01-07 03:22:20|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736220160000|2025-01-07 03:22:40|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736220170000|2025-01-07 03:22:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736220180000|2025-01-07 03:23:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220190000|2025-01-07 03:23:10|44.18|44|44.18|44|44.18|44|44.18|44|1
1736220210000|2025-01-07 03:23:30|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736220220000|2025-01-07 03:23:40|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736220230000|2025-01-07 03:23:50|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1736220240000|2025-01-07 03:24:00|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220250000|2025-01-07 03:24:10|44.2|44.02|44.22|44.04|44.22|44.04|44.19|44.01|4
1736220270000|2025-01-07 03:24:30|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|4
1736220280000|2025-01-07 03:24:40|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736220290000|2025-01-07 03:24:50|44.22|44.04|44.22|44.04|44.23|44.05|44.22|44.04|3
1736220330000|2025-01-07 03:25:30|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736220340000|2025-01-07 03:25:40|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736220350000|2025-01-07 03:25:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736220370000|2025-01-07 03:26:10|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736220400000|2025-01-07 03:26:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736220410000|2025-01-07 03:26:50|44.21|44.03|44.21|44.03|44.21|44.03|44.2|44.02|3
1736220420000|2025-01-07 03:27:00|44.2|44.02|44.2|44.02|44.21|44.03|44.2|44.02|5
1736220430000|2025-01-07 03:27:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220440000|2025-01-07 03:27:20|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736220460000|2025-01-07 03:27:40|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736220470000|2025-01-07 03:27:50|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736220480000|2025-01-07 03:28:00|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736220510000|2025-01-07 03:28:30|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|3
1736220520000|2025-01-07 03:28:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736220530000|2025-01-07 03:28:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220540000|2025-01-07 03:29:00|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736220550000|2025-01-07 03:29:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736220560000|2025-01-07 03:29:20|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220580000|2025-01-07 03:29:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736220590000|2025-01-07 03:29:50|44.18|44|44.19|44.01|44.19|44.01|44.18|44|6
1736220600000|2025-01-07 03:30:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736220610000|2025-01-07 03:30:10|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736220620000|2025-01-07 03:30:20|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736220630000|2025-01-07 03:30:30|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736220650000|2025-01-07 03:30:50|44.19|44.01|44.19|44.01|44.19|44.01|44.18|44|3
1736220660000|2025-01-07 03:31:00|44.18|44|44.19|44.01|44.19|44.01|44.18|44|6
1736220670000|2025-01-07 03:31:10|44.18|44|44.16|43.98|44.18|44|44.16|43.98|3
1736220680000|2025-01-07 03:31:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|6
1736220690000|2025-01-07 03:31:30|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736220700000|2025-01-07 03:31:40|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736220710000|2025-01-07 03:31:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736220730000|2025-01-07 03:32:10|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736220740000|2025-01-07 03:32:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736220750000|2025-01-07 03:32:30|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1736220770000|2025-01-07 03:32:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220790000|2025-01-07 03:33:10|44.18|44|44.18|44|44.19|44.01|44.18|44|3
1736220810000|2025-01-07 03:33:30|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736220820000|2025-01-07 03:33:40|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736220830000|2025-01-07 03:33:50|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|2
1736220840000|2025-01-07 03:34:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736220850000|2025-01-07 03:34:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736220920000|2025-01-07 03:35:20|44.2|44.02|44.23|44.05|44.23|44.05|44.2|44.02|4
1736220940000|2025-01-07 03:35:40|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736220950000|2025-01-07 03:35:50|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736220960000|2025-01-07 03:36:00|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736220980000|2025-01-07 03:36:20|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|3
1736220990000|2025-01-07 03:36:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|4
1736221000000|2025-01-07 03:36:40|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|4
1736221020000|2025-01-07 03:37:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736221050000|2025-01-07 03:37:30|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736221080000|2025-01-07 03:38:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736221090000|2025-01-07 03:38:10|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736221110000|2025-01-07 03:38:30|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736221120000|2025-01-07 03:38:40|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|2
1736221140000|2025-01-07 03:39:00|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736221290000|2025-01-07 03:41:30|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736221330000|2025-01-07 03:42:10|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|2
1736221340000|2025-01-07 03:42:20|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736221360000|2025-01-07 03:42:40|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736221390000|2025-01-07 03:43:10|44.32|44.14|44.32|44.14|44.32|44.14|44.31|44.13|3
1736221420000|2025-01-07 03:43:40|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736221450000|2025-01-07 03:44:10|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736221470000|2025-01-07 03:44:30|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736221500000|2025-01-07 03:45:00|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736221510000|2025-01-07 03:45:10|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736221520000|2025-01-07 03:45:20|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736221530000|2025-01-07 03:45:30|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736221560000|2025-01-07 03:46:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736221570000|2025-01-07 03:46:10|44.3|44.12|44.3|44.12|44.3|44.12|44.29|44.11|3
1736221580000|2025-01-07 03:46:20|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736221590000|2025-01-07 03:46:30|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736221600000|2025-01-07 03:46:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736221620000|2025-01-07 03:47:00|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736221650000|2025-01-07 03:47:30|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736221660000|2025-01-07 03:47:40|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736221670000|2025-01-07 03:47:50|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|4
1736221680000|2025-01-07 03:48:00|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736221690000|2025-01-07 03:48:10|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736221710000|2025-01-07 03:48:30|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736221720000|2025-01-07 03:48:40|44.26|44.08|44.28|44.1|44.28|44.1|44.26|44.08|3
1736221730000|2025-01-07 03:48:50|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736221740000|2025-01-07 03:49:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736221750000|2025-01-07 03:49:10|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736221770000|2025-01-07 03:49:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736221800000|2025-01-07 03:50:00|44.28|44.1|44.28|44.1|44.28|44.1|44.27|44.09|7
1736221820000|2025-01-07 03:50:20|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736221840000|2025-01-07 03:50:40|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736221850000|2025-01-07 03:50:50|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736221870000|2025-01-07 03:51:10|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736221880000|2025-01-07 03:51:20|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736221900000|2025-01-07 03:51:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736221930000|2025-01-07 03:52:10|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736221950000|2025-01-07 03:52:30|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736222010000|2025-01-07 03:53:30|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736222050000|2025-01-07 03:54:10|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736222070000|2025-01-07 03:54:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736222090000|2025-01-07 03:54:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736222100000|2025-01-07 03:55:00|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736222140000|2025-01-07 03:55:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736222150000|2025-01-07 03:55:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736222170000|2025-01-07 03:56:10|44.38|44.2|44.38|44.2|44.39|44.21|44.38|44.2|3
1736222200000|2025-01-07 03:56:40|44.37|44.19|44.37|44.19|44.38|44.2|44.36|44.18|5
1736222210000|2025-01-07 03:56:50|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736222230000|2025-01-07 03:57:10|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736222280000|2025-01-07 03:58:00|44.37|44.19|44.36|44.18|44.38|44.2|44.36|44.18|4
1736222300000|2025-01-07 03:58:20|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736222320000|2025-01-07 03:58:40|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1736222330000|2025-01-07 03:58:50|44.36|44.18|44.36|44.18|44.36|44.18|44.35|44.17|3
1736222350000|2025-01-07 03:59:10|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736222360000|2025-01-07 03:59:20|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736222370000|2025-01-07 03:59:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736222390000|2025-01-07 03:59:50|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1736222400000|2025-01-07 04:00:00|44.34|44.16|44.34|44.16|44.35|44.17|44.33|44.15|5
1736222430000|2025-01-07 04:00:30|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736222440000|2025-01-07 04:00:40|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736222460000|2025-01-07 04:01:00|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736222470000|2025-01-07 04:01:10|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|5
1736222480000|2025-01-07 04:01:20|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736222520000|2025-01-07 04:02:00|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736222540000|2025-01-07 04:02:20|44.42|44.24|44.46|44.28|44.46|44.28|44.42|44.24|5
1736222550000|2025-01-07 04:02:30|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736222560000|2025-01-07 04:02:40|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736222570000|2025-01-07 04:02:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736222580000|2025-01-07 04:03:00|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736222590000|2025-01-07 04:03:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736222630000|2025-01-07 04:03:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736222640000|2025-01-07 04:04:00|44.51|44.33|44.53|44.35|44.53|44.35|44.51|44.33|2
1736222650000|2025-01-07 04:04:10|44.52|44.34|44.51|44.33|44.53|44.35|44.51|44.33|4
1736222660000|2025-01-07 04:04:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736222670000|2025-01-07 04:04:30|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736222680000|2025-01-07 04:04:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736222690000|2025-01-07 04:04:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|2
1736222700000|2025-01-07 04:05:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736222710000|2025-01-07 04:05:10|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1736222720000|2025-01-07 04:05:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736222730000|2025-01-07 04:05:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736222740000|2025-01-07 04:05:40|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736222750000|2025-01-07 04:05:50|44.47|44.29|44.48|44.3|44.48|44.3|44.46|44.28|3
1736222760000|2025-01-07 04:06:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736222770000|2025-01-07 04:06:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736222780000|2025-01-07 04:06:20|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736222790000|2025-01-07 04:06:30|44.5|44.32|44.5|44.32|44.5|44.32|44.49|44.31|3
1736222800000|2025-01-07 04:06:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736222820000|2025-01-07 04:07:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736222850000|2025-01-07 04:07:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736222860000|2025-01-07 04:07:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736222880000|2025-01-07 04:08:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736222890000|2025-01-07 04:08:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736222900000|2025-01-07 04:08:20|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736222910000|2025-01-07 04:08:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736222930000|2025-01-07 04:08:50|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736222980000|2025-01-07 04:09:40|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736222990000|2025-01-07 04:09:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736223010000|2025-01-07 04:10:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736223020000|2025-01-07 04:10:20|44.5|44.32|44.5|44.32|44.51|44.33|44.49|44.31|5
1736223030000|2025-01-07 04:10:30|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736223040000|2025-01-07 04:10:40|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736223060000|2025-01-07 04:11:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736223070000|2025-01-07 04:11:10|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|4
1736223080000|2025-01-07 04:11:20|44.54|44.36|44.53|44.35|44.54|44.36|44.53|44.35|2
1736223090000|2025-01-07 04:11:30|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736223120000|2025-01-07 04:12:00|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|2
1736223190000|2025-01-07 04:13:10|44.55|44.37|44.56|44.38|44.56|44.38|44.55|44.37|4
1736223210000|2025-01-07 04:13:30|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736223260000|2025-01-07 04:14:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736223310000|2025-01-07 04:15:10|44.55|44.37|44.55|44.37|44.55|44.37|44.55|44.37|1
1736223340000|2025-01-07 04:15:40|44.53|44.35|44.53|44.35|44.54|44.36|44.53|44.35|3
1736223350000|2025-01-07 04:15:50|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736223360000|2025-01-07 04:16:00|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736223370000|2025-01-07 04:16:10|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736223380000|2025-01-07 04:16:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736223430000|2025-01-07 04:17:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736223440000|2025-01-07 04:17:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736223450000|2025-01-07 04:17:30|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736223460000|2025-01-07 04:17:40|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736223480000|2025-01-07 04:18:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736223490000|2025-01-07 04:18:10|44.51|44.33|44.52|44.34|44.52|44.34|44.51|44.33|2
1736223500000|2025-01-07 04:18:20|44.51|44.33|44.51|44.33|44.52|44.34|44.51|44.33|3
1736223520000|2025-01-07 04:18:40|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736223530000|2025-01-07 04:18:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736223560000|2025-01-07 04:19:20|44.52|44.34|44.5|44.32|44.52|44.34|44.5|44.32|3
1736223570000|2025-01-07 04:19:30|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736223590000|2025-01-07 04:19:50|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736223600000|2025-01-07 04:20:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|4
1736223610000|2025-01-07 04:20:10|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|7
1736223620000|2025-01-07 04:20:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736223630000|2025-01-07 04:20:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736223640000|2025-01-07 04:20:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736223680000|2025-01-07 04:21:20|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736223690000|2025-01-07 04:21:30|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736223710000|2025-01-07 04:21:50|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736223720000|2025-01-07 04:22:00|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736223730000|2025-01-07 04:22:10|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|6
1736223750000|2025-01-07 04:22:30|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736223760000|2025-01-07 04:22:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736223770000|2025-01-07 04:22:50|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|4
1736223780000|2025-01-07 04:23:00|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736223790000|2025-01-07 04:23:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736223800000|2025-01-07 04:23:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736223820000|2025-01-07 04:23:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736223830000|2025-01-07 04:23:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736223840000|2025-01-07 04:24:00|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1736223850000|2025-01-07 04:24:10|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736223860000|2025-01-07 04:24:20|44.44|44.26|44.45|44.27|44.46|44.28|44.44|44.26|4
1736223870000|2025-01-07 04:24:30|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736223890000|2025-01-07 04:24:50|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736223900000|2025-01-07 04:25:00|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|4
1736223950000|2025-01-07 04:25:50|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736223960000|2025-01-07 04:26:00|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736224010000|2025-01-07 04:26:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736224030000|2025-01-07 04:27:10|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736224060000|2025-01-07 04:27:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736224070000|2025-01-07 04:27:50|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736224080000|2025-01-07 04:28:00|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736224090000|2025-01-07 04:28:10|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736224110000|2025-01-07 04:28:30|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1736224120000|2025-01-07 04:28:40|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736224130000|2025-01-07 04:28:50|44.39|44.21|44.39|44.21|44.4|44.22|44.39|44.21|3
1736224140000|2025-01-07 04:29:00|44.4|44.22|44.4|44.22|44.41|44.23|44.4|44.22|3
1736224150000|2025-01-07 04:29:10|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736224160000|2025-01-07 04:29:20|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736224170000|2025-01-07 04:29:30|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736224190000|2025-01-07 04:29:50|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736224200000|2025-01-07 04:30:00|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|4
1736224210000|2025-01-07 04:30:10|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736224220000|2025-01-07 04:30:20|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736224240000|2025-01-07 04:30:40|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736224250000|2025-01-07 04:30:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736224260000|2025-01-07 04:31:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736224270000|2025-01-07 04:31:10|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736224280000|2025-01-07 04:31:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736224290000|2025-01-07 04:31:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736224320000|2025-01-07 04:32:00|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736224340000|2025-01-07 04:32:20|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736224350000|2025-01-07 04:32:30|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736224360000|2025-01-07 04:32:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736224370000|2025-01-07 04:32:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736224420000|2025-01-07 04:33:40|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736224440000|2025-01-07 04:34:00|44.48|44.3|44.47|44.29|44.48|44.3|44.46|44.28|4
1736224450000|2025-01-07 04:34:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736224470000|2025-01-07 04:34:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736224480000|2025-01-07 04:34:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736224500000|2025-01-07 04:35:00|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736224520000|2025-01-07 04:35:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736224530000|2025-01-07 04:35:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736224540000|2025-01-07 04:35:40|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736224560000|2025-01-07 04:36:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736224580000|2025-01-07 04:36:20|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736224590000|2025-01-07 04:36:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736224620000|2025-01-07 04:37:00|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736224630000|2025-01-07 04:37:10|44.51|44.33|44.49|44.31|44.51|44.33|44.49|44.31|3
1736224660000|2025-01-07 04:37:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736224670000|2025-01-07 04:37:50|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736224680000|2025-01-07 04:38:00|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736224690000|2025-01-07 04:38:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736224700000|2025-01-07 04:38:20|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736224760000|2025-01-07 04:39:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736224800000|2025-01-07 04:40:00|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736224810000|2025-01-07 04:40:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736224860000|2025-01-07 04:41:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736224870000|2025-01-07 04:41:10|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736224890000|2025-01-07 04:41:30|44.5|44.32|44.48|44.3|44.5|44.32|44.48|44.3|3
1736224900000|2025-01-07 04:41:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736224930000|2025-01-07 04:42:10|44.46|44.28|44.45|44.27|44.47|44.29|44.45|44.27|4
1736224970000|2025-01-07 04:42:50|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|4
1736224980000|2025-01-07 04:43:00|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736224990000|2025-01-07 04:43:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736225000000|2025-01-07 04:43:20|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736225010000|2025-01-07 04:43:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736225030000|2025-01-07 04:43:50|44.48|44.3|44.5|44.32|44.5|44.32|44.48|44.3|2
1736225070000|2025-01-07 04:44:30|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736225090000|2025-01-07 04:44:50|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1736225100000|2025-01-07 04:45:00|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736225110000|2025-01-07 04:45:10|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736225120000|2025-01-07 04:45:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736225130000|2025-01-07 04:45:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736225140000|2025-01-07 04:45:40|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736225150000|2025-01-07 04:45:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736225170000|2025-01-07 04:46:10|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736225180000|2025-01-07 04:46:20|44.48|44.3|44.47|44.29|44.48|44.3|44.46|44.28|4
1736225210000|2025-01-07 04:46:50|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736225230000|2025-01-07 04:47:10|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|2
1736225240000|2025-01-07 04:47:20|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736225250000|2025-01-07 04:47:30|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736225260000|2025-01-07 04:47:40|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736225270000|2025-01-07 04:47:50|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736225290000|2025-01-07 04:48:10|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736225310000|2025-01-07 04:48:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736225340000|2025-01-07 04:49:00|44.49|44.31|44.48|44.3|44.49|44.31|44.48|44.3|2
1736225350000|2025-01-07 04:49:10|44.49|44.31|44.49|44.31|44.49|44.31|44.48|44.3|3
1736225360000|2025-01-07 04:49:20|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|4
1736225380000|2025-01-07 04:49:40|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736225410000|2025-01-07 04:50:10|44.5|44.32|44.51|44.33|44.51|44.33|44.5|44.32|2
1736225420000|2025-01-07 04:50:20|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736225430000|2025-01-07 04:50:30|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736225450000|2025-01-07 04:50:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736225460000|2025-01-07 04:51:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736225470000|2025-01-07 04:51:10|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|2
1736225480000|2025-01-07 04:51:20|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736225500000|2025-01-07 04:51:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736225510000|2025-01-07 04:51:50|44.52|44.34|44.53|44.35|44.53|44.35|44.52|44.34|4
1736225530000|2025-01-07 04:52:10|44.52|44.34|44.52|44.34|44.52|44.34|44.52|44.34|1
1736225580000|2025-01-07 04:53:00|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736225600000|2025-01-07 04:53:20|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|4
1736225680000|2025-01-07 04:54:40|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736225760000|2025-01-07 04:56:00|44.49|44.31|44.47|44.29|44.49|44.31|44.47|44.29|3
1736225770000|2025-01-07 04:56:10|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|7
1736225780000|2025-01-07 04:56:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736225800000|2025-01-07 04:56:40|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|4
1736225830000|2025-01-07 04:57:10|44.46|44.28|44.46|44.28|44.47|44.29|44.45|44.27|4
1736225840000|2025-01-07 04:57:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736225860000|2025-01-07 04:57:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736225870000|2025-01-07 04:57:50|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736225910000|2025-01-07 04:58:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736225930000|2025-01-07 04:58:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736225960000|2025-01-07 04:59:20|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736225990000|2025-01-07 04:59:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736226000000|2025-01-07 05:00:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736226010000|2025-01-07 05:00:10|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736226020000|2025-01-07 05:00:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736226030000|2025-01-07 05:00:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736226070000|2025-01-07 05:01:10|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736226080000|2025-01-07 05:01:20|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|3
1736226090000|2025-01-07 05:01:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736226100000|2025-01-07 05:01:40|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736226110000|2025-01-07 05:01:50|44.4|44.22|44.4|44.22|44.4|44.22|44.4|44.22|1
1736226120000|2025-01-07 05:02:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736226150000|2025-01-07 05:02:30|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736226160000|2025-01-07 05:02:40|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|4
1736226170000|2025-01-07 05:02:50|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736226180000|2025-01-07 05:03:00|44.41|44.23|44.45|44.27|44.45|44.27|44.41|44.23|5
1736226260000|2025-01-07 05:04:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736226310000|2025-01-07 05:05:10|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736226360000|2025-01-07 05:06:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736226380000|2025-01-07 05:06:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736226390000|2025-01-07 05:06:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736226410000|2025-01-07 05:06:50|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736226420000|2025-01-07 05:07:00|44.49|44.31|44.5|44.32|44.5|44.32|44.49|44.31|2
1736226450000|2025-01-07 05:07:30|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736226460000|2025-01-07 05:07:40|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736226500000|2025-01-07 05:08:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736226600000|2025-01-07 05:10:00|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736226650000|2025-01-07 05:10:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736226660000|2025-01-07 05:11:00|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736226710000|2025-01-07 05:11:50|44.47|44.29|44.44|44.26|44.47|44.29|44.44|44.26|4
1736226720000|2025-01-07 05:12:00|44.45|44.27|44.45|44.27|44.46|44.28|44.44|44.26|5
1736226730000|2025-01-07 05:12:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736226750000|2025-01-07 05:12:30|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736226760000|2025-01-07 05:12:40|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736226770000|2025-01-07 05:12:50|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736226780000|2025-01-07 05:13:00|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736226800000|2025-01-07 05:13:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736226810000|2025-01-07 05:13:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736226820000|2025-01-07 05:13:40|44.42|44.24|44.41|44.23|44.42|44.24|44.41|44.23|2
1736226830000|2025-01-07 05:13:50|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736226840000|2025-01-07 05:14:00|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|5
1736226850000|2025-01-07 05:14:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736226870000|2025-01-07 05:14:30|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736226880000|2025-01-07 05:14:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736226890000|2025-01-07 05:14:50|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736226900000|2025-01-07 05:15:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736226910000|2025-01-07 05:15:10|44.37|44.19|44.36|44.18|44.37|44.19|44.36|44.18|2
1736226920000|2025-01-07 05:15:20|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736226940000|2025-01-07 05:15:40|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736226960000|2025-01-07 05:16:00|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|4
1736226970000|2025-01-07 05:16:10|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736226990000|2025-01-07 05:16:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736227000000|2025-01-07 05:16:40|44.36|44.18|44.36|44.18|44.37|44.19|44.36|44.18|3
1736227010000|2025-01-07 05:16:50|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736227020000|2025-01-07 05:17:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736227030000|2025-01-07 05:17:10|44.37|44.19|44.38|44.2|44.38|44.2|44.36|44.18|3
1736227040000|2025-01-07 05:17:20|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736227050000|2025-01-07 05:17:30|44.38|44.2|44.38|44.2|44.38|44.2|44.37|44.19|3
1736227060000|2025-01-07 05:17:40|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736227080000|2025-01-07 05:18:00|44.39|44.21|44.4|44.22|44.4|44.22|44.39|44.21|2
1736227100000|2025-01-07 05:18:20|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736227140000|2025-01-07 05:19:00|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736227150000|2025-01-07 05:19:10|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736227160000|2025-01-07 05:19:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736227170000|2025-01-07 05:19:30|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|2
1736227180000|2025-01-07 05:19:40|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736227190000|2025-01-07 05:19:50|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736227200000|2025-01-07 05:20:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736227210000|2025-01-07 05:20:10|44.46|44.28|44.45|44.27|44.46|44.28|44.45|44.27|2
1736227220000|2025-01-07 05:20:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736227230000|2025-01-07 05:20:30|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|4
1736227260000|2025-01-07 05:21:00|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736227270000|2025-01-07 05:21:10|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|4
1736227290000|2025-01-07 05:21:30|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736227300000|2025-01-07 05:21:40|44.37|44.19|44.35|44.17|44.37|44.19|44.35|44.17|3
1736227320000|2025-01-07 05:22:00|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|4
1736227330000|2025-01-07 05:22:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736227350000|2025-01-07 05:22:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736227380000|2025-01-07 05:23:00|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|6
1736227390000|2025-01-07 05:23:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736227410000|2025-01-07 05:23:30|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736227420000|2025-01-07 05:23:40|44.37|44.19|44.37|44.19|44.38|44.2|44.37|44.19|5
1736227430000|2025-01-07 05:23:50|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736227440000|2025-01-07 05:24:00|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736227450000|2025-01-07 05:24:10|44.38|44.2|44.37|44.19|44.39|44.21|44.37|44.19|4
1736227460000|2025-01-07 05:24:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736227470000|2025-01-07 05:24:30|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|12
1736227500000|2025-01-07 05:25:00|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|3
1736227510000|2025-01-07 05:25:10|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736227520000|2025-01-07 05:25:20|44.37|44.19|44.37|44.19|44.38|44.2|44.36|44.18|5
1736227540000|2025-01-07 05:25:40|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736227550000|2025-01-07 05:25:50|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736227560000|2025-01-07 05:26:00|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736227570000|2025-01-07 05:26:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736227580000|2025-01-07 05:26:20|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736227610000|2025-01-07 05:26:50|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736227620000|2025-01-07 05:27:00|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|5
1736227630000|2025-01-07 05:27:10|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736227650000|2025-01-07 05:27:30|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736227800000|2025-01-07 05:30:00|44.37|44.19|44.38|44.2|44.38|44.2|44.37|44.19|2
1736227810000|2025-01-07 05:30:10|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736227820000|2025-01-07 05:30:20|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736227830000|2025-01-07 05:30:30|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736227860000|2025-01-07 05:31:00|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736227870000|2025-01-07 05:31:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736227890000|2025-01-07 05:31:30|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736227900000|2025-01-07 05:31:40|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736227920000|2025-01-07 05:32:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736227940000|2025-01-07 05:32:20|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736227950000|2025-01-07 05:32:30|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736227960000|2025-01-07 05:32:40|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736227970000|2025-01-07 05:32:50|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736227980000|2025-01-07 05:33:00|44.43|44.25|44.43|44.25|44.44|44.26|44.43|44.25|3
1736227990000|2025-01-07 05:33:10|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736228000000|2025-01-07 05:33:20|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736228020000|2025-01-07 05:33:40|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736228030000|2025-01-07 05:33:50|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|3
1736228040000|2025-01-07 05:34:00|44.44|44.26|44.44|44.26|44.45|44.27|44.44|44.26|3
1736228050000|2025-01-07 05:34:10|44.43|44.25|44.4|44.22|44.43|44.25|44.4|44.22|4
1736228060000|2025-01-07 05:34:20|44.41|44.23|44.41|44.23|44.41|44.23|44.4|44.22|3
1736228070000|2025-01-07 05:34:30|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736228080000|2025-01-07 05:34:40|44.44|44.26|44.45|44.27|44.45|44.27|44.44|44.26|2
1736228090000|2025-01-07 05:34:50|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736228100000|2025-01-07 05:35:00|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736228110000|2025-01-07 05:35:10|44.45|44.27|44.46|44.28|44.46|44.28|44.45|44.27|2
1736228120000|2025-01-07 05:35:20|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736228130000|2025-01-07 05:35:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736228140000|2025-01-07 05:35:40|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1736228170000|2025-01-07 05:36:10|44.46|44.28|44.46|44.28|44.46|44.28|44.46|44.28|1
1736228180000|2025-01-07 05:36:20|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|4
1736228230000|2025-01-07 05:37:10|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|5
1736228240000|2025-01-07 05:37:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736228260000|2025-01-07 05:37:40|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736228300000|2025-01-07 05:38:20|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736228310000|2025-01-07 05:38:30|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736228480000|2025-01-07 05:41:20|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736228500000|2025-01-07 05:41:40|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|2
1736228540000|2025-01-07 05:42:20|44.48|44.3|44.46|44.28|44.49|44.31|44.46|44.28|5
1736228560000|2025-01-07 05:42:40|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736228570000|2025-01-07 05:42:50|44.43|44.25|44.41|44.23|44.43|44.25|44.41|44.23|3
1736228600000|2025-01-07 05:43:20|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736228610000|2025-01-07 05:43:30|44.43|44.25|44.42|44.24|44.43|44.25|44.42|44.24|2
1736228620000|2025-01-07 05:43:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736228650000|2025-01-07 05:44:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736228670000|2025-01-07 05:44:30|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736228710000|2025-01-07 05:45:10|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736228720000|2025-01-07 05:45:20|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736228740000|2025-01-07 05:45:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736228770000|2025-01-07 05:46:10|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736228780000|2025-01-07 05:46:20|44.44|44.26|44.44|44.26|44.44|44.26|44.44|44.26|1
1736228790000|2025-01-07 05:46:30|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736228840000|2025-01-07 05:47:20|44.45|44.27|44.45|44.27|44.45|44.27|44.44|44.26|5
1736228880000|2025-01-07 05:48:00|44.46|44.28|44.47|44.29|44.47|44.29|44.46|44.28|2
1736228890000|2025-01-07 05:48:10|44.48|44.3|44.61|44.43|44.61|44.43|44.48|44.3|12
1736228900000|2025-01-07 05:48:20|44.62|44.44|44.69|44.51|44.69|44.51|44.62|44.44|7
1736228910000|2025-01-07 05:48:30|44.7|44.52|44.58|44.4|44.72|44.54|44.58|44.4|15
1736228920000|2025-01-07 05:48:40|44.57|44.39|44.57|44.39|44.57|44.39|44.52|44.34|12
1736228940000|2025-01-07 05:49:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736228950000|2025-01-07 05:49:10|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736228960000|2025-01-07 05:49:20|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|3
1736228970000|2025-01-07 05:49:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736229000000|2025-01-07 05:50:00|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736229030000|2025-01-07 05:50:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736229040000|2025-01-07 05:50:40|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736229080000|2025-01-07 05:51:20|44.62|44.44|44.63|44.45|44.63|44.45|44.62|44.44|2
1736229090000|2025-01-07 05:51:30|44.64|44.46|44.62|44.44|44.64|44.46|44.62|44.44|3
1736229100000|2025-01-07 05:51:40|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|5
1736229110000|2025-01-07 05:51:50|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736229120000|2025-01-07 05:52:00|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736229130000|2025-01-07 05:52:10|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736229140000|2025-01-07 05:52:20|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1736229150000|2025-01-07 05:52:30|44.6|44.42|44.6|44.42|44.6|44.42|44.6|44.42|1
1736229190000|2025-01-07 05:53:10|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736229210000|2025-01-07 05:53:30|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736229220000|2025-01-07 05:53:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736229240000|2025-01-07 05:54:00|44.62|44.44|44.62|44.44|44.63|44.45|44.62|44.44|5
1736229250000|2025-01-07 05:54:10|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1736229260000|2025-01-07 05:54:20|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1736229280000|2025-01-07 05:54:40|44.63|44.45|44.63|44.45|44.63|44.45|44.63|44.45|1
1736229310000|2025-01-07 05:55:10|44.64|44.46|44.81|44.63|44.81|44.63|44.64|44.46|12
1736229320000|2025-01-07 05:55:20|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|4
1736229330000|2025-01-07 05:55:30|44.8|44.62|44.81|44.63|44.81|44.63|44.8|44.62|2
1736229340000|2025-01-07 05:55:40|44.82|44.64|44.82|44.64|44.82|44.64|44.82|44.64|1
1736229350000|2025-01-07 05:55:50|44.83|44.65|44.82|44.64|44.83|44.65|44.82|44.64|2
1736229360000|2025-01-07 05:56:00|44.83|44.65|44.83|44.65|44.83|44.65|44.82|44.64|3
1736229370000|2025-01-07 05:56:10|44.82|44.64|44.82|44.64|44.83|44.65|44.82|44.64|7
1736229380000|2025-01-07 05:56:20|44.83|44.65|44.83|44.65|44.83|44.65|44.83|44.65|1
1736229410000|2025-01-07 05:56:50|44.84|44.66|44.84|44.66|44.84|44.66|44.83|44.65|5
1736229420000|2025-01-07 05:57:00|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736229430000|2025-01-07 05:57:10|44.87|44.69|44.88|44.7|44.88|44.7|44.87|44.69|2
1736229460000|2025-01-07 05:57:40|44.89|44.71|44.92|44.74|44.93|44.75|44.89|44.71|5
1736229470000|2025-01-07 05:57:50|44.93|44.75|44.93|44.75|44.93|44.75|44.92|44.74|3
1736229490000|2025-01-07 05:58:10|44.94|44.76|44.97|44.79|44.98|44.8|44.94|44.76|5
1736229500000|2025-01-07 05:58:20|44.98|44.8|45.01|44.83|45.01|44.83|44.98|44.8|4
1736229520000|2025-01-07 05:58:40|45|44.82|45.01|44.83|45.01|44.83|45|44.82|2
1736229540000|2025-01-07 05:59:00|45.02|44.84|45.05|44.87|45.05|44.87|45.01|44.83|5
1736229550000|2025-01-07 05:59:10|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736229560000|2025-01-07 05:59:20|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|4
1736229580000|2025-01-07 05:59:40|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736229590000|2025-01-07 05:59:50|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1736229600000|2025-01-07 06:00:00|45.06|44.88|45.04|44.86|45.06|44.88|45.04|44.86|5
1736229610000|2025-01-07 06:00:10|45.02|44.84|44.96|44.78|45.02|44.84|44.96|44.78|8
1736229620000|2025-01-07 06:00:20|44.94|44.76|44.89|44.71|44.94|44.76|44.89|44.71|6
1736229630000|2025-01-07 06:00:30|44.88|44.7|44.85|44.67|44.88|44.7|44.84|44.66|4
1736229640000|2025-01-07 06:00:40|44.84|44.66|44.85|44.67|44.85|44.67|44.84|44.66|2
1736229650000|2025-01-07 06:00:50|44.84|44.66|44.86|44.68|44.86|44.68|44.83|44.65|8
1736229660000|2025-01-07 06:01:00|44.85|44.67|44.79|44.61|44.86|44.68|44.79|44.61|7
1736229670000|2025-01-07 06:01:10|44.8|44.62|44.85|44.67|44.85|44.67|44.8|44.62|6
1736229680000|2025-01-07 06:01:20|44.86|44.68|44.84|44.66|44.86|44.68|44.8|44.62|9
1736229690000|2025-01-07 06:01:30|44.83|44.65|44.82|44.64|44.83|44.65|44.81|44.63|4
1736229700000|2025-01-07 06:01:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736229720000|2025-01-07 06:02:00|44.79|44.61|44.76|44.58|44.79|44.61|44.76|44.58|4
1736229730000|2025-01-07 06:02:10|44.77|44.59|44.75|44.57|44.77|44.59|44.75|44.57|5
1736229740000|2025-01-07 06:02:20|44.74|44.56|44.75|44.57|44.75|44.57|44.74|44.56|2
1736229750000|2025-01-07 06:02:30|44.74|44.56|44.74|44.56|44.75|44.57|44.73|44.55|5
1736229770000|2025-01-07 06:02:50|44.73|44.55|44.75|44.57|44.75|44.57|44.73|44.55|3
1736229780000|2025-01-07 06:03:00|44.77|44.59|44.77|44.59|44.78|44.6|44.77|44.59|3
1736229790000|2025-01-07 06:03:10|44.78|44.6|44.78|44.6|44.78|44.6|44.78|44.6|1
1736229800000|2025-01-07 06:03:20|44.77|44.59|44.77|44.59|44.77|44.59|44.76|44.58|5
1736229810000|2025-01-07 06:03:30|44.76|44.58|44.76|44.58|44.77|44.59|44.76|44.58|3
1736229820000|2025-01-07 06:03:40|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736229830000|2025-01-07 06:03:50|44.77|44.59|44.78|44.6|44.78|44.6|44.76|44.58|4
1736229840000|2025-01-07 06:04:00|44.77|44.59|44.77|44.59|44.78|44.6|44.76|44.58|7
1736229850000|2025-01-07 06:04:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736229860000|2025-01-07 06:04:20|44.77|44.59|44.8|44.62|44.8|44.62|44.77|44.59|3
1736229870000|2025-01-07 06:04:30|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736229880000|2025-01-07 06:04:40|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736229900000|2025-01-07 06:05:00|44.79|44.61|44.83|44.65|44.83|44.65|44.79|44.61|4
1736229910000|2025-01-07 06:05:10|44.84|44.66|44.91|44.73|44.91|44.73|44.84|44.66|5
1736229920000|2025-01-07 06:05:20|44.92|44.74|44.95|44.77|44.95|44.77|44.91|44.73|7
1736229930000|2025-01-07 06:05:30|44.96|44.78|44.97|44.79|44.97|44.79|44.96|44.78|2
1736229940000|2025-01-07 06:05:40|44.96|44.78|44.94|44.76|44.96|44.78|44.94|44.76|3
1736229960000|2025-01-07 06:06:00|44.95|44.77|44.94|44.76|44.96|44.78|44.94|44.76|3
1736229970000|2025-01-07 06:06:10|44.95|44.77|44.95|44.77|44.95|44.77|44.95|44.77|1
1736229980000|2025-01-07 06:06:20|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736229990000|2025-01-07 06:06:30|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|3
1736230000000|2025-01-07 06:06:40|45|44.82|45.02|44.84|45.02|44.84|45|44.82|3
1736230010000|2025-01-07 06:06:50|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736230020000|2025-01-07 06:07:00|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|3
1736230030000|2025-01-07 06:07:10|45.03|44.85|45.06|44.88|45.06|44.88|45.03|44.85|2
1736230040000|2025-01-07 06:07:20|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736230050000|2025-01-07 06:07:30|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736230070000|2025-01-07 06:07:50|45.06|44.88|45.07|44.89|45.07|44.89|45.06|44.88|2
1736230090000|2025-01-07 06:08:10|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736230100000|2025-01-07 06:08:20|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736230110000|2025-01-07 06:08:30|45.14|44.96|45.16|44.98|45.16|44.98|45.14|44.96|2
1736230120000|2025-01-07 06:08:40|45.17|44.99|45.17|44.99|45.17|44.99|45.17|44.99|1
1736230130000|2025-01-07 06:08:50|45.18|45|45.16|44.98|45.18|45|45.16|44.98|7
1736230140000|2025-01-07 06:09:00|45.17|44.99|45.2|45.02|45.2|45.02|45.17|44.99|4
1736230160000|2025-01-07 06:09:20|45.21|45.03|45.27|45.09|45.27|45.09|45.21|45.03|4
1736230170000|2025-01-07 06:09:30|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736230190000|2025-01-07 06:09:50|45.26|45.08|45.28|45.1|45.28|45.1|45.26|45.08|5
1736230200000|2025-01-07 06:10:00|45.29|45.11|45.29|45.11|45.29|45.11|45.29|45.11|1
1736230210000|2025-01-07 06:10:10|45.3|45.12|45.3|45.12|45.3|45.12|45.3|45.12|1
1736230220000|2025-01-07 06:10:20|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|3
1736230230000|2025-01-07 06:10:30|45.34|45.16|45.3|45.12|45.34|45.16|45.3|45.12|5
1736230240000|2025-01-07 06:10:40|45.31|45.13|45.22|45.04|45.31|45.13|45.22|45.04|7
1736230250000|2025-01-07 06:10:50|45.23|45.05|45.23|45.05|45.23|45.05|45.2|45.02|8
1736230260000|2025-01-07 06:11:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736230270000|2025-01-07 06:11:10|45.23|45.05|45.23|45.05|45.25|45.07|45.23|45.05|5
1736230280000|2025-01-07 06:11:20|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736230290000|2025-01-07 06:11:30|45.21|45.03|45.23|45.05|45.23|45.05|45.21|45.03|3
1736230310000|2025-01-07 06:11:50|45.22|45.04|45.19|45.01|45.22|45.04|45.18|45|5
1736230320000|2025-01-07 06:12:00|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1736230330000|2025-01-07 06:12:10|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736230340000|2025-01-07 06:12:20|45.2|45.02|45.22|45.04|45.22|45.04|45.19|45.01|4
1736230350000|2025-01-07 06:12:30|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736230360000|2025-01-07 06:12:40|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736230370000|2025-01-07 06:12:50|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736230380000|2025-01-07 06:13:00|45.22|45.04|45.21|45.03|45.22|45.04|45.21|45.03|2
1736230390000|2025-01-07 06:13:10|45.22|45.04|45.22|45.04|45.22|45.04|45.22|45.04|1
1736230410000|2025-01-07 06:13:30|45.23|45.05|45.23|45.05|45.23|45.05|45.22|45.04|3
1736230420000|2025-01-07 06:13:40|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736230430000|2025-01-07 06:13:50|45.25|45.07|45.24|45.06|45.25|45.07|45.24|45.06|2
1736230440000|2025-01-07 06:14:00|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736230450000|2025-01-07 06:14:10|45.24|45.06|45.25|45.07|45.25|45.07|45.24|45.06|2
1736230460000|2025-01-07 06:14:20|45.24|45.06|45.22|45.04|45.25|45.07|45.21|45.03|5
1736230470000|2025-01-07 06:14:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736230480000|2025-01-07 06:14:40|45.23|45.05|45.21|45.03|45.23|45.05|45.21|45.03|3
1736230500000|2025-01-07 06:15:00|45.2|45.02|45.19|45.01|45.2|45.02|45.17|44.99|7
1736230510000|2025-01-07 06:15:10|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736230520000|2025-01-07 06:15:20|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|2
1736230530000|2025-01-07 06:15:30|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736230550000|2025-01-07 06:15:50|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736230560000|2025-01-07 06:16:00|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|2
1736230570000|2025-01-07 06:16:10|45.18|45|45.21|45.03|45.21|45.03|45.18|45|3
1736230580000|2025-01-07 06:16:20|45.2|45.02|45.19|45.01|45.21|45.03|45.19|45.01|4
1736230590000|2025-01-07 06:16:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736230610000|2025-01-07 06:16:50|45.22|45.04|45.25|45.07|45.25|45.07|45.22|45.04|4
1736230620000|2025-01-07 06:17:00|45.24|45.06|45.24|45.06|45.24|45.06|45.23|45.05|3
1736230630000|2025-01-07 06:17:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736230640000|2025-01-07 06:17:20|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|2
1736230650000|2025-01-07 06:17:30|45.28|45.1|45.29|45.11|45.29|45.11|45.28|45.1|2
1736230660000|2025-01-07 06:17:40|45.3|45.12|45.33|45.15|45.33|45.15|45.3|45.12|5
1736230670000|2025-01-07 06:17:50|45.34|45.16|45.32|45.14|45.34|45.16|45.32|45.14|3
1736230680000|2025-01-07 06:18:00|45.33|45.15|45.34|45.16|45.34|45.16|45.32|45.14|6
1736230690000|2025-01-07 06:18:10|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|2
1736230700000|2025-01-07 06:18:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736230710000|2025-01-07 06:18:30|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736230720000|2025-01-07 06:18:40|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|2
1736230740000|2025-01-07 06:19:00|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736230750000|2025-01-07 06:19:10|45.32|45.14|45.32|45.14|45.33|45.15|45.32|45.14|3
1736230760000|2025-01-07 06:19:20|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736230770000|2025-01-07 06:19:30|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736230780000|2025-01-07 06:19:40|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736230790000|2025-01-07 06:19:50|45.31|45.13|45.31|45.13|45.33|45.15|45.3|45.12|6
1736230800000|2025-01-07 06:20:00|45.32|45.14|45.37|45.19|45.37|45.19|45.32|45.14|4
1736230810000|2025-01-07 06:20:10|45.38|45.2|45.37|45.19|45.38|45.2|45.36|45.18|7
1736230820000|2025-01-07 06:20:20|45.36|45.18|45.36|45.18|45.37|45.19|45.36|45.18|3
1736230830000|2025-01-07 06:20:30|45.35|45.17|45.32|45.14|45.35|45.17|45.32|45.14|4
1736230840000|2025-01-07 06:20:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736230850000|2025-01-07 06:20:50|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|3
1736230860000|2025-01-07 06:21:00|45.3|45.12|45.26|45.08|45.3|45.12|45.26|45.08|6
1736230870000|2025-01-07 06:21:10|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736230880000|2025-01-07 06:21:20|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736230900000|2025-01-07 06:21:40|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736230910000|2025-01-07 06:21:50|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736230920000|2025-01-07 06:22:00|45.25|45.07|45.25|45.07|45.25|45.07|45.25|45.07|1
1736230930000|2025-01-07 06:22:10|45.26|45.08|45.28|45.1|45.28|45.1|45.26|45.08|3
1736230950000|2025-01-07 06:22:30|45.29|45.11|45.29|45.11|45.29|45.11|45.28|45.1|5
1736230960000|2025-01-07 06:22:40|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736230970000|2025-01-07 06:22:50|45.26|45.08|45.25|45.07|45.26|45.08|45.25|45.07|6
1736230980000|2025-01-07 06:23:00|45.27|45.09|45.26|45.08|45.28|45.1|45.26|45.08|4
1736230990000|2025-01-07 06:23:10|45.25|45.07|45.26|45.08|45.26|45.08|45.25|45.07|2
1736231000000|2025-01-07 06:23:20|45.25|45.07|45.23|45.05|45.25|45.07|45.23|45.05|2
1736231010000|2025-01-07 06:23:30|45.22|45.04|45.2|45.02|45.22|45.04|45.2|45.02|3
1736231020000|2025-01-07 06:23:40|45.19|45.01|45.18|45|45.19|45.01|45.18|45|2
1736231030000|2025-01-07 06:23:50|45.17|44.99|45.15|44.97|45.17|44.99|45.14|44.96|6
1736231040000|2025-01-07 06:24:00|45.16|44.98|45.17|44.99|45.18|45|45.16|44.98|4
1736231050000|2025-01-07 06:24:10|45.18|45|45.21|45.03|45.21|45.03|45.15|44.97|7
1736231060000|2025-01-07 06:24:20|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736231070000|2025-01-07 06:24:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736231090000|2025-01-07 06:24:50|45.23|45.05|45.24|45.06|45.24|45.06|45.23|45.05|2
1736231100000|2025-01-07 06:25:00|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736231110000|2025-01-07 06:25:10|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736231120000|2025-01-07 06:25:20|45.18|45|45.14|44.96|45.18|45|45.14|44.96|5
1736231130000|2025-01-07 06:25:30|45.15|44.97|45.15|44.97|45.15|44.97|45.15|44.97|1
1736231140000|2025-01-07 06:25:40|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736231150000|2025-01-07 06:25:50|45.13|44.95|45.09|44.91|45.13|44.95|45.09|44.91|4
1736231160000|2025-01-07 06:26:00|45.08|44.9|45.08|44.9|45.08|44.9|45.08|44.9|1
1736231170000|2025-01-07 06:26:10|45.07|44.89|45.14|44.96|45.14|44.96|45.07|44.89|7
1736231180000|2025-01-07 06:26:20|45.15|44.97|45.23|45.05|45.24|45.06|45.15|44.97|8
1736231190000|2025-01-07 06:26:30|45.22|45.04|45.19|45.01|45.22|45.04|45.19|45.01|5
1736231200000|2025-01-07 06:26:40|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736231210000|2025-01-07 06:26:50|45.22|45.04|45.23|45.05|45.23|45.05|45.22|45.04|2
1736231220000|2025-01-07 06:27:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736231230000|2025-01-07 06:27:10|45.23|45.05|45.23|45.05|45.24|45.06|45.23|45.05|3
1736231240000|2025-01-07 06:27:20|45.22|45.04|45.21|45.03|45.22|45.04|45.2|45.02|4
1736231250000|2025-01-07 06:27:30|45.2|45.02|45.2|45.02|45.2|45.02|45.2|45.02|1
1736231260000|2025-01-07 06:27:40|45.19|45.01|45.2|45.02|45.2|45.02|45.19|45.01|2
1736231270000|2025-01-07 06:27:50|45.19|45.01|45.19|45.01|45.19|45.01|45.19|45.01|1
1736231280000|2025-01-07 06:28:00|45.18|45|45.15|44.97|45.18|45|45.15|44.97|3
1736231290000|2025-01-07 06:28:10|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736231300000|2025-01-07 06:28:20|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736231310000|2025-01-07 06:28:30|45.13|44.95|45.16|44.98|45.16|44.98|45.13|44.95|2
1736231320000|2025-01-07 06:28:40|45.17|44.99|45.18|45|45.18|45|45.17|44.99|2
1736231340000|2025-01-07 06:29:00|45.19|45.01|45.2|45.02|45.21|45.03|45.19|45.01|4
1736231350000|2025-01-07 06:29:10|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1736231380000|2025-01-07 06:29:40|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736231390000|2025-01-07 06:29:50|45.23|45.05|45.23|45.05|45.23|45.05|45.23|45.05|1
1736231400000|2025-01-07 06:30:00|45.24|45.06|45.24|45.06|45.24|45.06|45.24|45.06|1
1736231410000|2025-01-07 06:30:10|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|2
1736231420000|2025-01-07 06:30:20|45.3|45.12|45.32|45.14|45.32|45.14|45.3|45.12|3
1736231440000|2025-01-07 06:30:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736231460000|2025-01-07 06:31:00|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736231470000|2025-01-07 06:31:10|45.36|45.18|45.4|45.22|45.4|45.22|45.36|45.18|5
1736231480000|2025-01-07 06:31:20|45.41|45.23|45.42|45.24|45.42|45.24|45.41|45.23|2
1736231490000|2025-01-07 06:31:30|45.43|45.25|45.45|45.27|45.45|45.27|45.43|45.25|2
1736231500000|2025-01-07 06:31:40|45.46|45.28|45.46|45.28|45.47|45.29|45.46|45.28|3
1736231510000|2025-01-07 06:31:50|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736231530000|2025-01-07 06:32:10|45.48|45.3|45.53|45.35|45.53|45.35|45.48|45.3|5
1736231540000|2025-01-07 06:32:20|45.54|45.36|45.65|45.47|45.65|45.47|45.54|45.36|8
1736231550000|2025-01-07 06:32:30|45.66|45.48|45.69|45.51|45.69|45.51|45.66|45.48|4
1736231560000|2025-01-07 06:32:40|45.67|45.49|45.66|45.48|45.68|45.5|45.66|45.48|6
1736231580000|2025-01-07 06:33:00|45.67|45.49|45.64|45.46|45.69|45.51|45.64|45.46|9
1736231590000|2025-01-07 06:33:10|45.65|45.47|45.63|45.45|45.66|45.48|45.63|45.45|5
1736231600000|2025-01-07 06:33:20|45.62|45.44|45.61|45.43|45.62|45.44|45.61|45.43|2
1736231610000|2025-01-07 06:33:30|45.6|45.42|45.64|45.46|45.64|45.46|45.59|45.41|7
1736231620000|2025-01-07 06:33:40|45.65|45.47|45.61|45.43|45.65|45.47|45.61|45.43|7
1736231630000|2025-01-07 06:33:50|45.6|45.42|45.57|45.39|45.6|45.42|45.57|45.39|3
1736231640000|2025-01-07 06:34:00|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|3
1736231650000|2025-01-07 06:34:10|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1736231660000|2025-01-07 06:34:20|45.64|45.46|45.66|45.48|45.66|45.48|45.64|45.46|3
1736231670000|2025-01-07 06:34:30|45.67|45.49|45.69|45.51|45.69|45.51|45.66|45.48|5
1736231680000|2025-01-07 06:34:40|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736231690000|2025-01-07 06:34:50|45.69|45.51|45.68|45.5|45.7|45.52|45.68|45.5|8
1736231700000|2025-01-07 06:35:00|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736231710000|2025-01-07 06:35:10|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736231720000|2025-01-07 06:35:20|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|3
1736231730000|2025-01-07 06:35:30|45.69|45.51|45.69|45.51|45.69|45.51|45.68|45.5|3
1736231740000|2025-01-07 06:35:40|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736231760000|2025-01-07 06:36:00|45.68|45.5|45.67|45.49|45.68|45.5|45.66|45.48|6
1736231770000|2025-01-07 06:36:10|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1736231780000|2025-01-07 06:36:20|45.7|45.52|45.66|45.48|45.7|45.52|45.65|45.47|7
1736231790000|2025-01-07 06:36:30|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736231800000|2025-01-07 06:36:40|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736231820000|2025-01-07 06:37:00|45.66|45.48|45.69|45.51|45.7|45.52|45.66|45.48|5
1736231840000|2025-01-07 06:37:20|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736231860000|2025-01-07 06:37:40|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736231870000|2025-01-07 06:37:50|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1736231880000|2025-01-07 06:38:00|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736231890000|2025-01-07 06:38:10|45.72|45.54|45.71|45.53|45.73|45.55|45.68|45.5|7
1736231900000|2025-01-07 06:38:20|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|3
1736231910000|2025-01-07 06:38:30|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|4
1736231920000|2025-01-07 06:38:40|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|3
1736231930000|2025-01-07 06:38:50|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|4
1736231940000|2025-01-07 06:39:00|45.61|45.43|45.61|45.43|45.61|45.43|45.6|45.42|5
1736231950000|2025-01-07 06:39:10|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736231960000|2025-01-07 06:39:20|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|3
1736231970000|2025-01-07 06:39:30|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736231980000|2025-01-07 06:39:40|45.63|45.45|45.59|45.41|45.63|45.45|45.59|45.41|4
1736231990000|2025-01-07 06:39:50|45.58|45.4|45.56|45.38|45.58|45.4|45.56|45.38|3
1736232000000|2025-01-07 06:40:00|45.57|45.39|45.63|45.45|45.63|45.45|45.57|45.39|4
1736232010000|2025-01-07 06:40:10|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1736232020000|2025-01-07 06:40:20|45.59|45.41|45.57|45.39|45.59|45.41|45.57|45.39|3
1736232030000|2025-01-07 06:40:30|45.58|45.4|45.6|45.42|45.6|45.42|45.58|45.4|5
1736232050000|2025-01-07 06:40:50|45.61|45.43|45.58|45.4|45.61|45.43|45.58|45.4|3
1736232060000|2025-01-07 06:41:00|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736232070000|2025-01-07 06:41:10|45.54|45.36|45.56|45.38|45.56|45.38|45.54|45.36|3
1736232090000|2025-01-07 06:41:30|45.55|45.37|45.53|45.35|45.55|45.37|45.53|45.35|3
1736232100000|2025-01-07 06:41:40|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1736232110000|2025-01-07 06:41:50|45.55|45.37|45.57|45.39|45.57|45.39|45.55|45.37|3
1736232130000|2025-01-07 06:42:10|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736232150000|2025-01-07 06:42:30|45.59|45.41|45.59|45.41|45.6|45.42|45.59|45.41|3
1736232160000|2025-01-07 06:42:40|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1736232170000|2025-01-07 06:42:50|45.57|45.39|45.57|45.39|45.58|45.4|45.56|45.38|7
1736232180000|2025-01-07 06:43:00|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736232190000|2025-01-07 06:43:10|45.59|45.41|45.59|45.41|45.59|45.41|45.58|45.4|3
1736232200000|2025-01-07 06:43:20|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736232230000|2025-01-07 06:43:50|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1736232240000|2025-01-07 06:44:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736232250000|2025-01-07 06:44:10|45.6|45.42|45.58|45.4|45.6|45.42|45.57|45.39|5
1736232260000|2025-01-07 06:44:20|45.59|45.41|45.59|45.41|45.59|45.41|45.58|45.4|3
1736232280000|2025-01-07 06:44:40|45.6|45.42|45.58|45.4|45.6|45.42|45.58|45.4|5
1736232290000|2025-01-07 06:44:50|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1736232300000|2025-01-07 06:45:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736232310000|2025-01-07 06:45:10|45.6|45.42|45.58|45.4|45.6|45.42|45.58|45.4|7
1736232340000|2025-01-07 06:45:40|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736232350000|2025-01-07 06:45:50|45.6|45.42|45.58|45.4|45.6|45.42|45.58|45.4|3
1736232360000|2025-01-07 06:46:00|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1736232370000|2025-01-07 06:46:10|45.57|45.39|45.59|45.41|45.59|45.41|45.57|45.39|3
1736232380000|2025-01-07 06:46:20|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1736232400000|2025-01-07 06:46:40|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736232420000|2025-01-07 06:47:00|45.63|45.45|45.64|45.46|45.65|45.47|45.63|45.45|4
1736232430000|2025-01-07 06:47:10|45.65|45.47|45.67|45.49|45.67|45.49|45.65|45.47|3
1736232450000|2025-01-07 06:47:30|45.68|45.5|45.7|45.52|45.7|45.52|45.67|45.49|5
1736232470000|2025-01-07 06:47:50|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1736232480000|2025-01-07 06:48:00|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|3
1736232490000|2025-01-07 06:48:10|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|2
1736232500000|2025-01-07 06:48:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736232510000|2025-01-07 06:48:30|45.77|45.59|45.73|45.55|45.77|45.59|45.73|45.55|4
1736232520000|2025-01-07 06:48:40|45.75|45.57|45.79|45.61|45.79|45.61|45.75|45.57|2
1736232530000|2025-01-07 06:48:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736232540000|2025-01-07 06:49:00|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736232610000|2025-01-07 06:50:10|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736232650000|2025-01-07 06:50:50|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736232660000|2025-01-07 06:51:00|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736232670000|2025-01-07 06:51:10|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736232690000|2025-01-07 06:51:30|45.83|45.65|45.82|45.64|45.83|45.65|45.82|45.64|2
1736232700000|2025-01-07 06:51:40|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736232710000|2025-01-07 06:51:50|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736232720000|2025-01-07 06:52:00|45.82|45.64|45.8|45.62|45.83|45.65|45.8|45.62|4
1736232730000|2025-01-07 06:52:10|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|4
1736232740000|2025-01-07 06:52:20|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736232750000|2025-01-07 06:52:30|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736232760000|2025-01-07 06:52:40|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736232770000|2025-01-07 06:52:50|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736232780000|2025-01-07 06:53:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736232810000|2025-01-07 06:53:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736232820000|2025-01-07 06:53:40|45.85|45.67|45.8|45.62|45.85|45.67|45.8|45.62|5
1736232830000|2025-01-07 06:53:50|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736232850000|2025-01-07 06:54:10|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736232860000|2025-01-07 06:54:20|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736232870000|2025-01-07 06:54:30|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|3
1736232880000|2025-01-07 06:54:40|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736232900000|2025-01-07 06:55:00|45.82|45.64|45.82|45.64|45.82|45.64|45.81|45.63|3
1736232910000|2025-01-07 06:55:10|45.81|45.63|45.87|45.69|45.87|45.69|45.81|45.63|6
1736232920000|2025-01-07 06:55:20|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|4
1736232930000|2025-01-07 06:55:30|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|4
1736232940000|2025-01-07 06:55:40|45.88|45.7|45.91|45.73|45.91|45.73|45.88|45.7|3
1736232950000|2025-01-07 06:55:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736232960000|2025-01-07 06:56:00|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|3
1736232970000|2025-01-07 06:56:10|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736232980000|2025-01-07 06:56:20|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736233010000|2025-01-07 06:56:50|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736233020000|2025-01-07 06:57:00|45.89|45.71|45.84|45.66|45.89|45.71|45.84|45.66|3
1736233030000|2025-01-07 06:57:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736233040000|2025-01-07 06:57:20|45.86|45.68|45.88|45.7|45.88|45.7|45.86|45.68|3
1736233050000|2025-01-07 06:57:30|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736233060000|2025-01-07 06:57:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736233080000|2025-01-07 06:58:00|45.93|45.75|45.94|45.76|45.95|45.77|45.93|45.75|4
1736233090000|2025-01-07 06:58:10|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|4
1736233100000|2025-01-07 06:58:20|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736233110000|2025-01-07 06:58:30|45.95|45.77|45.97|45.79|45.97|45.79|45.95|45.77|3
1736233120000|2025-01-07 06:58:40|45.98|45.8|45.99|45.81|46|45.82|45.98|45.8|4
1736233130000|2025-01-07 06:58:50|45.98|45.8|45.93|45.75|46|45.82|45.93|45.75|10
1736233140000|2025-01-07 06:59:00|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|3
1736233150000|2025-01-07 06:59:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736233160000|2025-01-07 06:59:20|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736233180000|2025-01-07 06:59:40|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|4
1736233190000|2025-01-07 06:59:50|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736233200000|2025-01-07 07:00:00|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736233210000|2025-01-07 07:00:10|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736233220000|2025-01-07 07:00:20|45.96|45.78|45.93|45.75|45.96|45.78|45.93|45.75|3
1736233230000|2025-01-07 07:00:30|45.91|45.73|45.89|45.71|45.92|45.74|45.87|45.69|9
1736233240000|2025-01-07 07:00:40|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736233250000|2025-01-07 07:00:50|45.89|45.71|45.87|45.69|45.89|45.71|45.86|45.68|3
1736233260000|2025-01-07 07:01:00|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736233270000|2025-01-07 07:01:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736233280000|2025-01-07 07:01:20|45.85|45.67|45.88|45.7|45.88|45.7|45.84|45.66|6
1736233290000|2025-01-07 07:01:30|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|5
1736233300000|2025-01-07 07:01:40|45.83|45.65|45.83|45.65|45.83|45.65|45.82|45.64|3
1736233310000|2025-01-07 07:01:50|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1736233320000|2025-01-07 07:02:00|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1736233330000|2025-01-07 07:02:10|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736233340000|2025-01-07 07:02:20|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736233350000|2025-01-07 07:02:30|45.86|45.68|45.85|45.67|45.87|45.69|45.85|45.67|4
1736233360000|2025-01-07 07:02:40|45.86|45.68|45.87|45.69|45.87|45.69|45.85|45.67|10
1736233370000|2025-01-07 07:02:50|45.88|45.7|45.87|45.69|45.89|45.71|45.87|45.69|4
1736233380000|2025-01-07 07:03:00|45.88|45.7|45.88|45.7|45.88|45.7|45.87|45.69|7
1736233390000|2025-01-07 07:03:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|4
1736233400000|2025-01-07 07:03:20|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736233430000|2025-01-07 07:03:50|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736233440000|2025-01-07 07:04:00|45.9|45.72|45.95|45.77|45.96|45.78|45.9|45.72|7
1736233450000|2025-01-07 07:04:10|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736233460000|2025-01-07 07:04:20|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736233470000|2025-01-07 07:04:30|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736233490000|2025-01-07 07:04:50|45.98|45.8|46|45.82|46|45.82|45.98|45.8|3
1736233500000|2025-01-07 07:05:00|46.01|45.83|46.03|45.85|46.05|45.87|46.01|45.83|6
1736233510000|2025-01-07 07:05:10|46.04|45.86|46.04|45.86|46.05|45.87|46.04|45.86|3
1736233520000|2025-01-07 07:05:20|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736233530000|2025-01-07 07:05:30|46.07|45.89|46.04|45.86|46.07|45.89|46.04|45.86|4
1736233540000|2025-01-07 07:05:40|46.02|45.84|46|45.82|46.02|45.84|46|45.82|3
1736233550000|2025-01-07 07:05:50|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736233560000|2025-01-07 07:06:00|46|45.82|46.04|45.86|46.04|45.86|46|45.82|5
1736233570000|2025-01-07 07:06:10|46.05|45.87|46.01|45.83|46.05|45.87|46.01|45.83|4
1736233580000|2025-01-07 07:06:20|46.02|45.84|46.03|45.85|46.03|45.85|46.01|45.83|4
1736233590000|2025-01-07 07:06:30|46.04|45.86|46.09|45.91|46.09|45.91|46.04|45.86|5
1736233600000|2025-01-07 07:06:40|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736233610000|2025-01-07 07:06:50|46.07|45.89|46.05|45.87|46.07|45.89|46.04|45.86|4
1736233620000|2025-01-07 07:07:00|46.07|45.89|46.08|45.9|46.08|45.9|46.06|45.88|4
1736233630000|2025-01-07 07:07:10|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736233640000|2025-01-07 07:07:20|46.09|45.91|46.1|45.92|46.1|45.92|46.08|45.9|8
1736233650000|2025-01-07 07:07:30|46.09|45.91|46.09|45.91|46.09|45.91|46.08|45.9|3
1736233660000|2025-01-07 07:07:40|46.08|45.9|46.04|45.86|46.08|45.9|46.02|45.84|7
1736233670000|2025-01-07 07:07:50|46.05|45.87|46.05|45.87|46.05|45.87|46.04|45.86|3
1736233680000|2025-01-07 07:08:00|46.01|45.83|45.99|45.81|46.01|45.83|45.99|45.81|2
1736233690000|2025-01-07 07:08:10|46.01|45.83|46|45.82|46.01|45.83|45.99|45.81|4
1736233700000|2025-01-07 07:08:20|45.98|45.8|45.95|45.77|45.98|45.8|45.95|45.77|6
1736233710000|2025-01-07 07:08:30|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736233720000|2025-01-07 07:08:40|45.92|45.74|45.92|45.74|45.94|45.76|45.92|45.74|5
1736233730000|2025-01-07 07:08:50|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|3
1736233740000|2025-01-07 07:09:00|45.88|45.7|45.82|45.64|45.88|45.7|45.82|45.64|6
1736233750000|2025-01-07 07:09:10|45.83|45.65|45.82|45.64|45.84|45.66|45.82|45.64|3
1736233760000|2025-01-07 07:09:20|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736233770000|2025-01-07 07:09:30|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736233780000|2025-01-07 07:09:40|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|3
1736233790000|2025-01-07 07:09:50|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1736233800000|2025-01-07 07:10:00|45.81|45.63|45.84|45.66|45.84|45.66|45.81|45.63|4
1736233810000|2025-01-07 07:10:10|45.86|45.68|45.84|45.66|45.86|45.68|45.84|45.66|3
1736233820000|2025-01-07 07:10:20|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736233830000|2025-01-07 07:10:30|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|3
1736233840000|2025-01-07 07:10:40|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736233860000|2025-01-07 07:11:00|45.89|45.71|45.94|45.76|45.94|45.76|45.89|45.71|4
1736233870000|2025-01-07 07:11:10|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736233880000|2025-01-07 07:11:20|45.93|45.75|45.94|45.76|45.95|45.77|45.92|45.74|5
1736233890000|2025-01-07 07:11:30|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736233900000|2025-01-07 07:11:40|45.92|45.74|45.94|45.76|45.94|45.76|45.91|45.73|4
1736233910000|2025-01-07 07:11:50|45.93|45.75|45.87|45.69|45.93|45.75|45.87|45.69|4
1736233920000|2025-01-07 07:12:00|45.89|45.71|45.88|45.7|45.89|45.71|45.87|45.69|6
1736233930000|2025-01-07 07:12:10|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736233950000|2025-01-07 07:12:30|45.91|45.73|45.86|45.68|45.91|45.73|45.86|45.68|7
1736233960000|2025-01-07 07:12:40|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736233970000|2025-01-07 07:12:50|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|3
1736233980000|2025-01-07 07:13:00|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736233990000|2025-01-07 07:13:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736234000000|2025-01-07 07:13:20|45.88|45.7|45.86|45.68|45.89|45.71|45.86|45.68|7
1736234010000|2025-01-07 07:13:30|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1736234020000|2025-01-07 07:13:40|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736234050000|2025-01-07 07:14:10|45.92|45.74|45.91|45.73|45.92|45.74|45.9|45.72|3
1736234060000|2025-01-07 07:14:20|45.9|45.72|45.92|45.74|45.92|45.74|45.9|45.72|3
1736234070000|2025-01-07 07:14:30|45.93|45.75|46.02|45.84|46.02|45.84|45.93|45.75|6
1736234080000|2025-01-07 07:14:40|46.03|45.85|46|45.82|46.03|45.85|46|45.82|6
1736234090000|2025-01-07 07:14:50|45.98|45.8|45.97|45.79|45.98|45.8|45.95|45.77|7
1736234100000|2025-01-07 07:15:00|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1736234110000|2025-01-07 07:15:10|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736234120000|2025-01-07 07:15:20|45.94|45.76|45.96|45.78|45.96|45.78|45.94|45.76|3
1736234130000|2025-01-07 07:15:30|45.95|45.77|45.93|45.75|45.95|45.77|45.92|45.74|4
1736234140000|2025-01-07 07:15:40|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1736234150000|2025-01-07 07:15:50|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|10
1736234160000|2025-01-07 07:16:00|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736234180000|2025-01-07 07:16:20|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736234190000|2025-01-07 07:16:30|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736234200000|2025-01-07 07:16:40|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736234220000|2025-01-07 07:17:00|45.98|45.8|46.1|45.92|46.1|45.92|45.98|45.8|7
1736234230000|2025-01-07 07:17:10|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736234240000|2025-01-07 07:17:20|46.1|45.92|46.1|45.92|46.1|45.92|46.09|45.91|3
1736234250000|2025-01-07 07:17:30|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|2
1736234270000|2025-01-07 07:17:50|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|4
1736234280000|2025-01-07 07:18:00|46.18|46|46.19|46.01|46.19|46.01|46.18|46|2
1736234300000|2025-01-07 07:18:20|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736234310000|2025-01-07 07:18:30|46.19|46.01|46.14|45.96|46.19|46.01|46.14|45.96|7
1736234320000|2025-01-07 07:18:40|46.15|45.97|46.15|45.97|46.16|45.98|46.14|45.96|7
1736234330000|2025-01-07 07:18:50|46.16|45.98|46.16|45.98|46.17|45.99|46.16|45.98|3
1736234340000|2025-01-07 07:19:00|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|3
1736234350000|2025-01-07 07:19:10|46.19|46.01|46.15|45.97|46.19|46.01|46.15|45.97|4
1736234370000|2025-01-07 07:19:30|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|2
1736234380000|2025-01-07 07:19:40|46.14|45.96|46.12|45.94|46.15|45.97|46.12|45.94|5
1736234390000|2025-01-07 07:19:50|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736234400000|2025-01-07 07:20:00|46.1|45.92|46.09|45.91|46.1|45.92|46.08|45.9|14
1736234410000|2025-01-07 07:20:10|46.1|45.92|46.18|46|46.18|46|46.1|45.92|7
1736234420000|2025-01-07 07:20:20|46.17|45.99|46.17|45.99|46.18|46|46.17|45.99|3
1736234430000|2025-01-07 07:20:30|46.16|45.98|46.13|45.95|46.16|45.98|46.13|45.95|4
1736234440000|2025-01-07 07:20:40|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|3
1736234450000|2025-01-07 07:20:50|46.11|45.93|46.12|45.94|46.13|45.95|46.11|45.93|8
1736234460000|2025-01-07 07:21:00|46.1|45.92|46.11|45.93|46.11|45.93|46.09|45.91|3
1736234470000|2025-01-07 07:21:10|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736234480000|2025-01-07 07:21:20|46.13|45.95|46.12|45.94|46.13|45.95|46.1|45.92|3
1736234490000|2025-01-07 07:21:30|46.08|45.9|46.06|45.88|46.09|45.91|46.06|45.88|5
1736234500000|2025-01-07 07:21:40|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736234510000|2025-01-07 07:21:50|46.04|45.86|46.04|45.86|46.04|45.86|46.03|45.85|3
1736234520000|2025-01-07 07:22:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736234540000|2025-01-07 07:22:20|46.02|45.84|45.96|45.78|46.02|45.84|45.96|45.78|6
1736234550000|2025-01-07 07:22:30|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736234560000|2025-01-07 07:22:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736234570000|2025-01-07 07:22:50|45.97|45.79|45.95|45.77|45.97|45.79|45.95|45.77|2
1736234580000|2025-01-07 07:23:00|45.93|45.75|45.93|45.75|45.94|45.76|45.92|45.74|5
1736234590000|2025-01-07 07:23:10|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736234600000|2025-01-07 07:23:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736234610000|2025-01-07 07:23:30|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736234620000|2025-01-07 07:23:40|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736234630000|2025-01-07 07:23:50|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736234640000|2025-01-07 07:24:00|45.93|45.75|45.94|45.76|45.95|45.77|45.93|45.75|6
1736234650000|2025-01-07 07:24:10|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|3
1736234660000|2025-01-07 07:24:20|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736234670000|2025-01-07 07:24:30|45.9|45.72|45.87|45.69|45.91|45.73|45.87|45.69|5
1736234680000|2025-01-07 07:24:40|45.85|45.67|45.82|45.64|45.85|45.67|45.82|45.64|8
1736234690000|2025-01-07 07:24:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736234700000|2025-01-07 07:25:00|45.78|45.6|45.68|45.5|45.78|45.6|45.68|45.5|9
1736234710000|2025-01-07 07:25:10|45.71|45.53|45.71|45.53|45.71|45.53|45.69|45.51|6
1736234720000|2025-01-07 07:25:20|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|3
1736234730000|2025-01-07 07:25:30|45.7|45.52|45.72|45.54|45.72|45.54|45.7|45.52|5
1736234740000|2025-01-07 07:25:40|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|2
1736234750000|2025-01-07 07:25:50|45.7|45.52|45.71|45.53|45.71|45.53|45.69|45.51|4
1736234760000|2025-01-07 07:26:00|45.72|45.54|45.73|45.55|45.73|45.55|45.7|45.52|6
1736234780000|2025-01-07 07:26:20|45.77|45.59|45.79|45.61|45.8|45.62|45.77|45.59|8
1736234790000|2025-01-07 07:26:30|45.8|45.62|45.79|45.61|45.81|45.63|45.79|45.61|3
1736234800000|2025-01-07 07:26:40|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|5
1736234810000|2025-01-07 07:26:50|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736234820000|2025-01-07 07:27:00|45.79|45.61|45.8|45.62|45.8|45.62|45.77|45.59|7
1736234840000|2025-01-07 07:27:20|45.81|45.63|45.81|45.63|45.81|45.63|45.8|45.62|3
1736234850000|2025-01-07 07:27:30|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1736234860000|2025-01-07 07:27:40|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736234870000|2025-01-07 07:27:50|45.79|45.61|45.77|45.59|45.79|45.61|45.76|45.58|4
1736234880000|2025-01-07 07:28:00|45.76|45.58|45.76|45.58|45.76|45.58|45.73|45.55|6
1736234910000|2025-01-07 07:28:30|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736234920000|2025-01-07 07:28:40|45.77|45.59|45.77|45.59|45.78|45.6|45.76|45.58|7
1736234930000|2025-01-07 07:28:50|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1736234940000|2025-01-07 07:29:00|45.78|45.6|45.78|45.6|45.79|45.61|45.77|45.59|4
1736234950000|2025-01-07 07:29:10|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736234960000|2025-01-07 07:29:20|45.76|45.58|45.73|45.55|45.76|45.58|45.73|45.55|4
1736234970000|2025-01-07 07:29:30|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|4
1736234980000|2025-01-07 07:29:40|45.72|45.54|45.72|45.54|45.73|45.55|45.72|45.54|3
1736234990000|2025-01-07 07:29:50|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|8
1736235000000|2025-01-07 07:30:00|45.73|45.55|45.76|45.58|45.76|45.58|45.73|45.55|3
1736235010000|2025-01-07 07:30:10|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736235020000|2025-01-07 07:30:20|45.74|45.56|45.75|45.57|45.75|45.57|45.73|45.55|4
1736235030000|2025-01-07 07:30:30|45.76|45.58|45.75|45.57|45.76|45.58|45.75|45.57|2
1736235040000|2025-01-07 07:30:40|45.76|45.58|45.74|45.56|45.76|45.58|45.73|45.55|7
1736235050000|2025-01-07 07:30:50|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736235070000|2025-01-07 07:31:10|45.72|45.54|45.69|45.51|45.72|45.54|45.68|45.5|3
1736235080000|2025-01-07 07:31:20|45.7|45.52|45.71|45.53|45.72|45.54|45.7|45.52|5
1736235090000|2025-01-07 07:31:30|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|6
1736235100000|2025-01-07 07:31:40|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736235110000|2025-01-07 07:31:50|45.69|45.51|45.69|45.51|45.7|45.52|45.68|45.5|5
1736235120000|2025-01-07 07:32:00|45.7|45.52|45.67|45.49|45.7|45.52|45.67|45.49|4
1736235130000|2025-01-07 07:32:10|45.68|45.5|45.67|45.49|45.68|45.5|45.67|45.49|2
1736235140000|2025-01-07 07:32:20|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736235150000|2025-01-07 07:32:30|45.69|45.51|45.7|45.52|45.7|45.52|45.68|45.5|4
1736235160000|2025-01-07 07:32:40|45.72|45.54|45.75|45.57|45.75|45.57|45.72|45.54|5
1736235170000|2025-01-07 07:32:50|45.74|45.56|45.71|45.53|45.74|45.56|45.71|45.53|5
1736235180000|2025-01-07 07:33:00|45.7|45.52|45.71|45.53|45.72|45.54|45.7|45.52|3
1736235190000|2025-01-07 07:33:10|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|2
1736235200000|2025-01-07 07:33:20|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736235210000|2025-01-07 07:33:30|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|5
1736235220000|2025-01-07 07:33:40|45.69|45.51|45.67|45.49|45.69|45.51|45.67|45.49|3
1736235230000|2025-01-07 07:33:50|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736235240000|2025-01-07 07:34:00|45.66|45.48|45.61|45.43|45.67|45.49|45.61|45.43|6
1736235250000|2025-01-07 07:34:10|45.62|45.44|45.62|45.44|45.62|45.44|45.6|45.42|3
1736235260000|2025-01-07 07:34:20|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736235270000|2025-01-07 07:34:30|45.6|45.42|45.59|45.41|45.61|45.43|45.59|45.41|4
1736235280000|2025-01-07 07:34:40|45.58|45.4|45.58|45.4|45.59|45.41|45.58|45.4|3
1736235300000|2025-01-07 07:35:00|45.56|45.38|45.5|45.32|45.56|45.38|45.5|45.32|5
1736235310000|2025-01-07 07:35:10|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|4
1736235320000|2025-01-07 07:35:20|45.51|45.33|45.53|45.35|45.54|45.36|45.51|45.33|5
1736235330000|2025-01-07 07:35:30|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736235340000|2025-01-07 07:35:40|45.5|45.32|45.49|45.31|45.53|45.35|45.49|45.31|7
1736235350000|2025-01-07 07:35:50|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1736235360000|2025-01-07 07:36:00|45.51|45.33|45.52|45.34|45.53|45.35|45.51|45.33|3
1736235370000|2025-01-07 07:36:10|45.51|45.33|45.49|45.31|45.51|45.33|45.49|45.31|2
1736235380000|2025-01-07 07:36:20|45.52|45.34|45.53|45.35|45.55|45.37|45.52|45.34|6
1736235390000|2025-01-07 07:36:30|45.55|45.37|45.61|45.43|45.61|45.43|45.55|45.37|5
1736235400000|2025-01-07 07:36:40|45.6|45.42|45.57|45.39|45.6|45.42|45.57|45.39|5
1736235410000|2025-01-07 07:36:50|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736235420000|2025-01-07 07:37:00|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736235430000|2025-01-07 07:37:10|45.56|45.38|45.57|45.39|45.57|45.39|45.55|45.37|6
1736235440000|2025-01-07 07:37:20|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736235480000|2025-01-07 07:38:00|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1736235490000|2025-01-07 07:38:10|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|4
1736235500000|2025-01-07 07:38:20|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1736235520000|2025-01-07 07:38:40|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736235540000|2025-01-07 07:39:00|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|4
1736235570000|2025-01-07 07:39:30|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736235580000|2025-01-07 07:39:40|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736235610000|2025-01-07 07:40:10|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736235620000|2025-01-07 07:40:20|45.63|45.45|45.64|45.46|45.64|45.46|45.62|45.44|6
1736235630000|2025-01-07 07:40:30|45.65|45.47|45.63|45.45|45.66|45.48|45.62|45.44|7
1736235640000|2025-01-07 07:40:40|45.64|45.46|45.65|45.47|45.65|45.47|45.63|45.45|4
1736235650000|2025-01-07 07:40:50|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|5
1736235660000|2025-01-07 07:41:00|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|3
1736235670000|2025-01-07 07:41:10|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736235680000|2025-01-07 07:41:20|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1736235690000|2025-01-07 07:41:30|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736235700000|2025-01-07 07:41:40|45.64|45.46|45.61|45.43|45.64|45.46|45.61|45.43|3
1736235710000|2025-01-07 07:41:50|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|3
1736235720000|2025-01-07 07:42:00|45.59|45.41|45.59|45.41|45.59|45.41|45.58|45.4|3
1736235730000|2025-01-07 07:42:10|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736235740000|2025-01-07 07:42:20|45.56|45.38|45.58|45.4|45.58|45.4|45.56|45.38|3
1736235750000|2025-01-07 07:42:30|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1736235760000|2025-01-07 07:42:40|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736235780000|2025-01-07 07:43:00|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736235810000|2025-01-07 07:43:30|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736235820000|2025-01-07 07:43:40|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|3
1736235840000|2025-01-07 07:44:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736235850000|2025-01-07 07:44:10|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736235860000|2025-01-07 07:44:20|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736235870000|2025-01-07 07:44:30|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|4
1736235880000|2025-01-07 07:44:40|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736235900000|2025-01-07 07:45:00|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736235910000|2025-01-07 07:45:10|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736235920000|2025-01-07 07:45:20|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|3
1736235930000|2025-01-07 07:45:30|45.59|45.41|45.56|45.38|45.59|45.41|45.56|45.38|4
1736235940000|2025-01-07 07:45:40|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736235960000|2025-01-07 07:46:00|45.56|45.38|45.52|45.34|45.56|45.38|45.52|45.34|5
1736235970000|2025-01-07 07:46:10|45.53|45.35|45.54|45.36|45.54|45.36|45.53|45.35|4
1736235980000|2025-01-07 07:46:20|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736235990000|2025-01-07 07:46:30|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1736236020000|2025-01-07 07:47:00|45.52|45.34|45.52|45.34|45.52|45.34|45.51|45.33|5
1736236030000|2025-01-07 07:47:10|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736236040000|2025-01-07 07:47:20|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|2
1736236050000|2025-01-07 07:47:30|45.52|45.34|45.47|45.29|45.52|45.34|45.47|45.29|6
1736236080000|2025-01-07 07:48:00|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736236090000|2025-01-07 07:48:10|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736236100000|2025-01-07 07:48:20|45.45|45.27|45.45|45.27|45.45|45.27|45.44|45.26|3
1736236110000|2025-01-07 07:48:30|45.44|45.26|45.44|45.26|45.45|45.27|45.44|45.26|3
1736236130000|2025-01-07 07:48:50|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736236140000|2025-01-07 07:49:00|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736236150000|2025-01-07 07:49:10|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1736236160000|2025-01-07 07:49:20|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736236170000|2025-01-07 07:49:30|45.47|45.29|45.5|45.32|45.5|45.32|45.47|45.29|4
1736236180000|2025-01-07 07:49:40|45.51|45.33|45.5|45.32|45.51|45.33|45.49|45.31|6
1736236190000|2025-01-07 07:49:50|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736236200000|2025-01-07 07:50:00|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|2
1736236210000|2025-01-07 07:50:10|45.49|45.31|45.49|45.31|45.5|45.32|45.49|45.31|3
1736236220000|2025-01-07 07:50:20|45.5|45.32|45.47|45.29|45.5|45.32|45.47|45.29|4
1736236240000|2025-01-07 07:50:40|45.48|45.3|45.48|45.3|45.48|45.3|45.47|45.29|3
1736236250000|2025-01-07 07:50:50|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736236260000|2025-01-07 07:51:00|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736236270000|2025-01-07 07:51:10|45.47|45.29|45.41|45.23|45.47|45.29|45.41|45.23|6
1736236280000|2025-01-07 07:51:20|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736236320000|2025-01-07 07:52:00|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736236370000|2025-01-07 07:52:50|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|3
1736236390000|2025-01-07 07:53:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736236500000|2025-01-07 07:55:00|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236510000|2025-01-07 07:55:10|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236520000|2025-01-07 07:55:20|45.31|45.13|45.34|45.16|45.34|45.16|45.31|45.13|4
1736236550000|2025-01-07 07:55:50|45.36|45.18|45.39|45.21|45.39|45.21|45.36|45.18|3
1736236570000|2025-01-07 07:56:10|45.38|45.2|45.38|45.2|45.39|45.21|45.38|45.2|3
1736236580000|2025-01-07 07:56:20|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736236590000|2025-01-07 07:56:30|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736236600000|2025-01-07 07:56:40|45.35|45.17|45.36|45.18|45.36|45.18|45.35|45.17|2
1736236610000|2025-01-07 07:56:50|45.35|45.17|45.35|45.17|45.35|45.17|45.35|45.17|1
1736236620000|2025-01-07 07:57:00|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736236630000|2025-01-07 07:57:10|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|2
1736236640000|2025-01-07 07:57:20|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736236650000|2025-01-07 07:57:30|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736236660000|2025-01-07 07:57:40|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736236670000|2025-01-07 07:57:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236690000|2025-01-07 07:58:10|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236700000|2025-01-07 07:58:20|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|3
1736236710000|2025-01-07 07:58:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736236720000|2025-01-07 07:58:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736236730000|2025-01-07 07:58:50|45.32|45.14|45.33|45.15|45.33|45.15|45.32|45.14|4
1736236740000|2025-01-07 07:59:00|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736236770000|2025-01-07 07:59:30|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236790000|2025-01-07 07:59:50|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|2
1736236800000|2025-01-07 08:00:00|45.31|45.13|45.33|45.15|45.33|45.15|45.31|45.13|3
1736236810000|2025-01-07 08:00:10|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|4
1736236820000|2025-01-07 08:00:20|45.38|45.2|45.41|45.23|45.41|45.23|45.38|45.2|4
1736236830000|2025-01-07 08:00:30|45.42|45.24|45.42|45.24|45.42|45.24|45.41|45.23|3
1736236850000|2025-01-07 08:00:50|45.43|45.25|45.46|45.28|45.46|45.28|45.43|45.25|4
1736236860000|2025-01-07 08:01:00|45.49|45.31|45.53|45.35|45.53|45.35|45.49|45.31|5
1736236870000|2025-01-07 08:01:10|45.52|45.34|45.52|45.34|45.52|45.34|45.51|45.33|3
1736236880000|2025-01-07 08:01:20|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736236890000|2025-01-07 08:01:30|45.51|45.33|45.5|45.32|45.51|45.33|45.49|45.31|3
1736236900000|2025-01-07 08:01:40|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736236910000|2025-01-07 08:01:50|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736236920000|2025-01-07 08:02:00|45.48|45.3|45.48|45.3|45.49|45.31|45.48|45.3|3
1736236930000|2025-01-07 08:02:10|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736236940000|2025-01-07 08:02:20|45.51|45.33|45.48|45.3|45.51|45.33|45.48|45.3|4
1736236950000|2025-01-07 08:02:30|45.47|45.29|45.45|45.27|45.47|45.29|45.45|45.27|5
1736236970000|2025-01-07 08:02:50|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736236980000|2025-01-07 08:03:00|45.45|45.27|45.45|45.27|45.45|45.27|45.44|45.26|3
1736236990000|2025-01-07 08:03:10|45.46|45.28|45.44|45.26|45.46|45.28|45.44|45.26|3
1736237000000|2025-01-07 08:03:20|45.45|45.27|45.45|45.27|45.46|45.28|45.45|45.27|3
1736237010000|2025-01-07 08:03:30|45.46|45.28|45.49|45.31|45.49|45.31|45.46|45.28|4
1736237030000|2025-01-07 08:03:50|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736237040000|2025-01-07 08:04:00|45.52|45.34|45.5|45.32|45.52|45.34|45.5|45.32|3
1736237050000|2025-01-07 08:04:10|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736237060000|2025-01-07 08:04:20|45.49|45.31|45.49|45.31|45.51|45.33|45.49|45.31|5
1736237070000|2025-01-07 08:04:30|45.48|45.3|45.47|45.29|45.48|45.3|45.44|45.26|6
1736237080000|2025-01-07 08:04:40|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736237090000|2025-01-07 08:04:50|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736237110000|2025-01-07 08:05:10|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736237120000|2025-01-07 08:05:20|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736237130000|2025-01-07 08:05:30|45.47|45.29|45.52|45.34|45.52|45.34|45.47|45.29|6
1736237140000|2025-01-07 08:05:40|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736237160000|2025-01-07 08:06:00|45.54|45.36|45.57|45.39|45.57|45.39|45.54|45.36|4
1736237180000|2025-01-07 08:06:20|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736237190000|2025-01-07 08:06:30|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736237200000|2025-01-07 08:06:40|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736237230000|2025-01-07 08:07:10|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736237240000|2025-01-07 08:07:20|45.59|45.41|45.61|45.43|45.61|45.43|45.59|45.41|3
1736237270000|2025-01-07 08:07:50|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1736237280000|2025-01-07 08:08:00|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1736237290000|2025-01-07 08:08:10|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|4
1736237300000|2025-01-07 08:08:20|45.61|45.43|45.6|45.42|45.61|45.43|45.59|45.41|5
1736237310000|2025-01-07 08:08:30|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736237320000|2025-01-07 08:08:40|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|4
1736237350000|2025-01-07 08:09:10|45.56|45.38|45.52|45.34|45.56|45.38|45.51|45.33|5
1736237360000|2025-01-07 08:09:20|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736237370000|2025-01-07 08:09:30|45.5|45.32|45.5|45.32|45.5|45.32|45.49|45.31|3
1736237380000|2025-01-07 08:09:40|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736237390000|2025-01-07 08:09:50|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|4
1736237400000|2025-01-07 08:10:00|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736237410000|2025-01-07 08:10:10|45.46|45.28|45.47|45.29|45.47|45.29|45.45|45.27|4
1736237430000|2025-01-07 08:10:30|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736237440000|2025-01-07 08:10:40|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736237450000|2025-01-07 08:10:50|45.45|45.27|45.43|45.25|45.45|45.27|45.43|45.25|3
1736237460000|2025-01-07 08:11:00|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736237470000|2025-01-07 08:11:10|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736237480000|2025-01-07 08:11:20|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736237490000|2025-01-07 08:11:30|45.41|45.23|45.41|45.23|45.41|45.23|45.4|45.22|5
1736237510000|2025-01-07 08:11:50|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736237520000|2025-01-07 08:12:00|45.43|45.25|45.41|45.23|45.43|45.25|45.41|45.23|2
1736237530000|2025-01-07 08:12:10|45.43|45.25|45.45|45.27|45.45|45.27|45.43|45.25|3
1736237570000|2025-01-07 08:12:50|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736237580000|2025-01-07 08:13:00|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|4
1736237590000|2025-01-07 08:13:10|45.5|45.32|45.5|45.32|45.5|45.32|45.49|45.31|5
1736237610000|2025-01-07 08:13:30|45.49|45.31|45.47|45.29|45.49|45.31|45.47|45.29|3
1736237620000|2025-01-07 08:13:40|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736237630000|2025-01-07 08:13:50|45.5|45.32|45.49|45.31|45.51|45.33|45.49|45.31|4
1736237640000|2025-01-07 08:14:00|45.48|45.3|45.46|45.28|45.48|45.3|45.46|45.28|3
1736237650000|2025-01-07 08:14:10|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736237660000|2025-01-07 08:14:20|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1736237670000|2025-01-07 08:14:30|45.43|45.25|45.49|45.31|45.49|45.31|45.43|45.25|5
1736237680000|2025-01-07 08:14:40|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736237700000|2025-01-07 08:15:00|45.47|45.29|45.48|45.3|45.49|45.31|45.47|45.29|4
1736237710000|2025-01-07 08:15:10|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|2
1736237720000|2025-01-07 08:15:20|45.49|45.31|45.49|45.31|45.49|45.31|45.48|45.3|3
1736237730000|2025-01-07 08:15:30|45.52|45.34|45.53|45.35|45.54|45.36|45.52|45.34|3
1736237740000|2025-01-07 08:15:40|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1736237770000|2025-01-07 08:16:10|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736237780000|2025-01-07 08:16:20|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736237800000|2025-01-07 08:16:40|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736237810000|2025-01-07 08:16:50|45.57|45.39|45.54|45.36|45.57|45.39|45.54|45.36|3
1736237820000|2025-01-07 08:17:00|45.53|45.35|45.51|45.33|45.54|45.36|45.5|45.32|7
1736237830000|2025-01-07 08:17:10|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736237840000|2025-01-07 08:17:20|45.53|45.35|45.52|45.34|45.54|45.36|45.52|45.34|4
1736237850000|2025-01-07 08:17:30|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1736237860000|2025-01-07 08:17:40|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736237870000|2025-01-07 08:17:50|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736237880000|2025-01-07 08:18:00|45.52|45.34|45.52|45.34|45.52|45.34|45.51|45.33|3
1736237890000|2025-01-07 08:18:10|45.54|45.36|45.55|45.37|45.55|45.37|45.54|45.36|2
1736238000000|2025-01-07 08:20:00|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736238010000|2025-01-07 08:20:10|45.57|45.39|45.59|45.41|45.59|45.41|45.57|45.39|3
1736238040000|2025-01-07 08:20:40|45.6|45.42|45.64|45.46|45.64|45.46|45.6|45.42|4
1736238050000|2025-01-07 08:20:50|45.65|45.47|45.65|45.47|45.66|45.48|45.64|45.46|5
1736238060000|2025-01-07 08:21:00|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|5
1736238070000|2025-01-07 08:21:10|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736238090000|2025-01-07 08:21:30|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736238100000|2025-01-07 08:21:40|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736238110000|2025-01-07 08:21:50|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736238120000|2025-01-07 08:22:00|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736238130000|2025-01-07 08:22:10|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736238140000|2025-01-07 08:22:20|45.66|45.48|45.64|45.46|45.66|45.48|45.64|45.46|3
1736238150000|2025-01-07 08:22:30|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736238160000|2025-01-07 08:22:40|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736238180000|2025-01-07 08:23:00|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736238190000|2025-01-07 08:23:10|45.63|45.45|45.67|45.49|45.67|45.49|45.63|45.45|5
1736238240000|2025-01-07 08:24:00|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1736238250000|2025-01-07 08:24:10|45.72|45.54|45.74|45.56|45.74|45.56|45.72|45.54|3
1736238270000|2025-01-07 08:24:30|45.75|45.57|45.76|45.58|45.77|45.59|45.75|45.57|4
1736238280000|2025-01-07 08:24:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736238290000|2025-01-07 08:24:50|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736238300000|2025-01-07 08:25:00|45.75|45.57|45.72|45.54|45.75|45.57|45.72|45.54|4
1736238310000|2025-01-07 08:25:10|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736238320000|2025-01-07 08:25:20|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736238330000|2025-01-07 08:25:30|45.72|45.54|45.72|45.54|45.72|45.54|45.71|45.53|3
1736238340000|2025-01-07 08:25:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736238380000|2025-01-07 08:26:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736238390000|2025-01-07 08:26:30|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736238470000|2025-01-07 08:27:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736238490000|2025-01-07 08:28:10|45.79|45.61|45.84|45.66|45.84|45.66|45.79|45.61|6
1736238500000|2025-01-07 08:28:20|45.85|45.67|45.85|45.67|45.87|45.69|45.85|45.67|5
1736238510000|2025-01-07 08:28:30|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736238530000|2025-01-07 08:28:50|45.83|45.65|45.8|45.62|45.83|45.65|45.79|45.61|3
1736238540000|2025-01-07 08:29:00|45.81|45.63|45.81|45.63|45.82|45.64|45.8|45.62|7
1736238550000|2025-01-07 08:29:10|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736238560000|2025-01-07 08:29:20|45.83|45.65|45.85|45.67|45.85|45.67|45.83|45.65|7
1736238570000|2025-01-07 08:29:30|45.86|45.68|45.94|45.76|45.94|45.76|45.86|45.68|8
1736238580000|2025-01-07 08:29:40|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736238590000|2025-01-07 08:29:50|45.93|45.75|45.92|45.74|45.94|45.76|45.92|45.74|6
1736238600000|2025-01-07 08:30:00|46|45.82|46.07|45.89|46.07|45.89|46|45.82|6
1736238610000|2025-01-07 08:30:10|46.08|45.9|46.18|46|46.18|46|46.08|45.9|6
1736238620000|2025-01-07 08:30:20|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736238630000|2025-01-07 08:30:30|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736238640000|2025-01-07 08:30:40|46.18|46|46.19|46.01|46.19|46.01|46.18|46|4
1736238650000|2025-01-07 08:30:50|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736238660000|2025-01-07 08:31:00|46.15|45.97|46.18|46|46.18|46|46.15|45.97|4
1736238670000|2025-01-07 08:31:10|46.19|46.01|46.23|46.05|46.23|46.05|46.19|46.01|5
1736238680000|2025-01-07 08:31:20|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736238690000|2025-01-07 08:31:30|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736238700000|2025-01-07 08:31:40|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1736238710000|2025-01-07 08:31:50|46.23|46.05|46.23|46.05|46.23|46.05|46.22|46.04|5
1736238720000|2025-01-07 08:32:00|46.22|46.04|46.2|46.02|46.22|46.04|46.2|46.02|3
1736238730000|2025-01-07 08:32:10|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|2
1736238750000|2025-01-07 08:32:30|46.24|46.06|46.26|46.08|46.27|46.09|46.24|46.06|5
1736238760000|2025-01-07 08:32:40|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736238770000|2025-01-07 08:32:50|46.24|46.06|46.26|46.08|46.26|46.08|46.24|46.06|3
1736238780000|2025-01-07 08:33:00|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|3
1736238790000|2025-01-07 08:33:10|46.3|46.12|46.27|46.09|46.3|46.12|46.27|46.09|3
1736238800000|2025-01-07 08:33:20|46.28|46.1|46.29|46.11|46.29|46.11|46.25|46.07|7
1736238810000|2025-01-07 08:33:30|46.28|46.1|46.3|46.12|46.3|46.12|46.28|46.1|2
1736238820000|2025-01-07 08:33:40|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736238830000|2025-01-07 08:33:50|46.3|46.12|46.29|46.11|46.3|46.12|46.29|46.11|2
1736238840000|2025-01-07 08:34:00|46.3|46.12|46.28|46.1|46.3|46.12|46.28|46.1|3
1736238850000|2025-01-07 08:34:10|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736238860000|2025-01-07 08:34:20|46.28|46.1|46.28|46.1|46.29|46.11|46.28|46.1|3
1736238870000|2025-01-07 08:34:30|46.29|46.11|46.3|46.12|46.3|46.12|46.29|46.11|2
1736238880000|2025-01-07 08:34:40|46.31|46.13|46.28|46.1|46.32|46.14|46.28|46.1|5
1736238890000|2025-01-07 08:34:50|46.27|46.09|46.25|46.07|46.27|46.09|46.25|46.07|5
1736238900000|2025-01-07 08:35:00|46.26|46.08|46.23|46.05|46.27|46.09|46.23|46.05|5
1736238910000|2025-01-07 08:35:10|46.25|46.07|46.27|46.09|46.27|46.09|46.25|46.07|3
1736238920000|2025-01-07 08:35:20|46.26|46.08|46.25|46.07|46.26|46.08|46.24|46.06|6
1736238930000|2025-01-07 08:35:30|46.24|46.06|46.3|46.12|46.3|46.12|46.24|46.06|6
1736238940000|2025-01-07 08:35:40|46.31|46.13|46.32|46.14|46.32|46.14|46.31|46.13|2
1736238950000|2025-01-07 08:35:50|46.31|46.13|46.29|46.11|46.31|46.13|46.29|46.11|5
1736238960000|2025-01-07 08:36:00|46.3|46.12|46.31|46.13|46.31|46.13|46.29|46.11|4
1736238970000|2025-01-07 08:36:10|46.3|46.12|46.28|46.1|46.3|46.12|46.28|46.1|5
1736238980000|2025-01-07 08:36:20|46.27|46.09|46.25|46.07|46.27|46.09|46.25|46.07|3
1736238990000|2025-01-07 08:36:30|46.24|46.06|46.24|46.06|46.26|46.08|46.24|46.06|5
1736239010000|2025-01-07 08:36:50|46.25|46.07|46.25|46.07|46.26|46.08|46.25|46.07|3
1736239020000|2025-01-07 08:37:00|46.28|46.1|46.3|46.12|46.3|46.12|46.28|46.1|3
1736239030000|2025-01-07 08:37:10|46.29|46.11|46.32|46.14|46.32|46.14|46.28|46.1|5
1736239040000|2025-01-07 08:37:20|46.33|46.15|46.33|46.15|46.33|46.15|46.33|46.15|1
1736239050000|2025-01-07 08:37:30|46.32|46.14|46.28|46.1|46.32|46.14|46.28|46.1|4
1736239060000|2025-01-07 08:37:40|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736239070000|2025-01-07 08:37:50|46.3|46.12|46.27|46.09|46.3|46.12|46.27|46.09|4
1736239080000|2025-01-07 08:38:00|46.26|46.08|46.2|46.02|46.27|46.09|46.2|46.02|6
1736239090000|2025-01-07 08:38:10|46.19|46.01|46.12|45.94|46.19|46.01|46.12|45.94|6
1736239100000|2025-01-07 08:38:20|46.13|45.95|46.11|45.93|46.13|45.95|46.11|45.93|5
1736239110000|2025-01-07 08:38:30|46.1|45.92|46.12|45.94|46.12|45.94|46.1|45.92|2
1736239130000|2025-01-07 08:38:50|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|4
1736239140000|2025-01-07 08:39:00|46.13|45.95|46.11|45.93|46.13|45.95|46.11|45.93|5
1736239150000|2025-01-07 08:39:10|46.12|45.94|46.13|45.95|46.13|45.95|46.11|45.93|4
1736239170000|2025-01-07 08:39:30|46.14|45.96|46.16|45.98|46.18|46|46.14|45.96|10
1736239180000|2025-01-07 08:39:40|46.15|45.97|46.15|45.97|46.15|45.97|46.14|45.96|3
1736239200000|2025-01-07 08:40:00|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|2
1736239210000|2025-01-07 08:40:10|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1736239230000|2025-01-07 08:40:30|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736239240000|2025-01-07 08:40:40|46.16|45.98|46.16|45.98|46.17|45.99|46.16|45.98|5
1736239250000|2025-01-07 08:40:50|46.17|45.99|46.17|45.99|46.17|45.99|46.14|45.96|7
1736239260000|2025-01-07 08:41:00|46.18|46|46.16|45.98|46.18|46|46.16|45.98|3
1736239270000|2025-01-07 08:41:10|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736239280000|2025-01-07 08:41:20|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736239290000|2025-01-07 08:41:30|46.16|45.98|46.13|45.95|46.16|45.98|46.13|45.95|5
1736239300000|2025-01-07 08:41:40|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736239310000|2025-01-07 08:41:50|46.11|45.93|46.09|45.91|46.11|45.93|46.09|45.91|3
1736239320000|2025-01-07 08:42:00|46.08|45.9|46.08|45.9|46.08|45.9|46.06|45.88|5
1736239330000|2025-01-07 08:42:10|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|4
1736239340000|2025-01-07 08:42:20|46.12|45.94|46.1|45.92|46.13|45.95|46.1|45.92|4
1736239350000|2025-01-07 08:42:30|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736239360000|2025-01-07 08:42:40|46.12|45.94|46.1|45.92|46.12|45.94|46.1|45.92|7
1736239370000|2025-01-07 08:42:50|46.09|45.91|46.09|45.91|46.1|45.92|46.09|45.91|5
1736239380000|2025-01-07 08:43:00|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736239390000|2025-01-07 08:43:10|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736239400000|2025-01-07 08:43:20|46.09|45.91|46.09|45.91|46.09|45.91|46.08|45.9|3
1736239410000|2025-01-07 08:43:30|46.08|45.9|46.05|45.87|46.08|45.9|46.05|45.87|3
1736239420000|2025-01-07 08:43:40|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|3
1736239430000|2025-01-07 08:43:50|46.01|45.83|45.99|45.81|46.01|45.83|45.99|45.81|3
1736239440000|2025-01-07 08:44:00|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736239450000|2025-01-07 08:44:10|45.95|45.77|45.99|45.81|45.99|45.81|45.95|45.77|9
1736239470000|2025-01-07 08:44:30|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736239480000|2025-01-07 08:44:40|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|3
1736239490000|2025-01-07 08:44:50|45.96|45.78|46.02|45.84|46.02|45.84|45.96|45.78|6
1736239500000|2025-01-07 08:45:00|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736239510000|2025-01-07 08:45:10|46.02|45.84|45.97|45.79|46.02|45.84|45.97|45.79|5
1736239520000|2025-01-07 08:45:20|45.98|45.8|45.94|45.76|45.98|45.8|45.94|45.76|4
1736239540000|2025-01-07 08:45:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736239560000|2025-01-07 08:46:00|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736239570000|2025-01-07 08:46:10|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736239580000|2025-01-07 08:46:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736239600000|2025-01-07 08:46:40|45.9|45.72|45.89|45.71|45.92|45.74|45.89|45.71|5
1736239610000|2025-01-07 08:46:50|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|4
1736239620000|2025-01-07 08:47:00|45.86|45.68|45.89|45.71|45.89|45.71|45.86|45.68|8
1736239630000|2025-01-07 08:47:10|45.9|45.72|45.89|45.71|45.91|45.73|45.89|45.71|3
1736239640000|2025-01-07 08:47:20|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|4
1736239650000|2025-01-07 08:47:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736239660000|2025-01-07 08:47:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736239670000|2025-01-07 08:47:50|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|3
1736239680000|2025-01-07 08:48:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736239690000|2025-01-07 08:48:10|45.96|45.78|45.95|45.77|45.96|45.78|45.94|45.76|3
1736239700000|2025-01-07 08:48:20|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736239710000|2025-01-07 08:48:30|45.94|45.76|45.95|45.77|45.96|45.78|45.94|45.76|8
1736239720000|2025-01-07 08:48:40|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736239730000|2025-01-07 08:48:50|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736239740000|2025-01-07 08:49:00|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736239750000|2025-01-07 08:49:10|45.92|45.74|45.92|45.74|45.93|45.75|45.92|45.74|3
1736239760000|2025-01-07 08:49:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736239770000|2025-01-07 08:49:30|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|4
1736239780000|2025-01-07 08:49:40|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1736239800000|2025-01-07 08:50:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736239810000|2025-01-07 08:50:10|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736239820000|2025-01-07 08:50:20|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736239850000|2025-01-07 08:50:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736239870000|2025-01-07 08:51:10|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736239880000|2025-01-07 08:51:20|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736239890000|2025-01-07 08:51:30|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736239910000|2025-01-07 08:51:50|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736239920000|2025-01-07 08:52:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1736239930000|2025-01-07 08:52:10|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|5
1736239940000|2025-01-07 08:52:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736239950000|2025-01-07 08:52:30|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736239960000|2025-01-07 08:52:40|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736239970000|2025-01-07 08:52:50|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736240000000|2025-01-07 08:53:20|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736240010000|2025-01-07 08:53:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736240040000|2025-01-07 08:54:00|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1736240050000|2025-01-07 08:54:10|45.98|45.8|45.91|45.73|45.98|45.8|45.91|45.73|6
1736240060000|2025-01-07 08:54:20|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1736240080000|2025-01-07 08:54:40|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736240090000|2025-01-07 08:54:50|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736240110000|2025-01-07 08:55:10|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736240120000|2025-01-07 08:55:20|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|4
1736240140000|2025-01-07 08:55:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736240150000|2025-01-07 08:55:50|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1736240160000|2025-01-07 08:56:00|45.93|45.75|45.89|45.71|45.93|45.75|45.89|45.71|5
1736240170000|2025-01-07 08:56:10|45.9|45.72|45.9|45.72|45.9|45.72|45.89|45.71|3
1736240190000|2025-01-07 08:56:30|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|6
1736240200000|2025-01-07 08:56:40|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736240230000|2025-01-07 08:57:10|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1736240260000|2025-01-07 08:57:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736240270000|2025-01-07 08:57:50|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736240280000|2025-01-07 08:58:00|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736240290000|2025-01-07 08:58:10|46|45.82|46|45.82|46|45.82|46|45.82|1
1736240300000|2025-01-07 08:58:20|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736240310000|2025-01-07 08:58:30|45.99|45.81|45.98|45.8|45.99|45.81|45.97|45.79|6
1736240320000|2025-01-07 08:58:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736240340000|2025-01-07 08:59:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736240350000|2025-01-07 08:59:10|45.97|45.79|46.01|45.83|46.01|45.83|45.97|45.79|4
1736240390000|2025-01-07 08:59:50|46.02|45.84|46.04|45.86|46.04|45.86|46.02|45.84|3
1736240400000|2025-01-07 09:00:00|46.05|45.87|46.15|45.97|46.15|45.97|46.05|45.87|7
1736240410000|2025-01-07 09:00:10|46.16|45.98|46.17|45.99|46.19|46.01|46.16|45.98|6
1736240420000|2025-01-07 09:00:20|46.18|46|46.18|46|46.19|46.01|46.17|45.99|9
1736240430000|2025-01-07 09:00:30|46.19|46.01|46.21|46.03|46.21|46.03|46.18|46|5
1736240440000|2025-01-07 09:00:40|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736240450000|2025-01-07 09:00:50|46.21|46.03|46.19|46.01|46.21|46.03|46.19|46.01|3
1736240460000|2025-01-07 09:01:00|46.18|46|46.18|46|46.18|46|46.18|46|1
1736240470000|2025-01-07 09:01:10|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|3
1736240480000|2025-01-07 09:01:20|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|4
1736240490000|2025-01-07 09:01:30|46.14|45.96|46.12|45.94|46.14|45.96|46.12|45.94|3
1736240500000|2025-01-07 09:01:40|46.11|45.93|46.11|45.93|46.12|45.94|46.11|45.93|3
1736240510000|2025-01-07 09:01:50|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1736240520000|2025-01-07 09:02:00|46.1|45.92|46.07|45.89|46.1|45.92|46.07|45.89|4
1736240530000|2025-01-07 09:02:10|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736240540000|2025-01-07 09:02:20|46.07|45.89|46.07|45.89|46.07|45.89|46.06|45.88|3
1736240550000|2025-01-07 09:02:30|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736240560000|2025-01-07 09:02:40|46.07|45.89|46.1|45.92|46.1|45.92|46.06|45.88|5
1736240570000|2025-01-07 09:02:50|46.11|45.93|46.09|45.91|46.11|45.93|46.09|45.91|5
1736240580000|2025-01-07 09:03:00|46.08|45.9|46.08|45.9|46.09|45.91|46.08|45.9|3
1736240590000|2025-01-07 09:03:10|46.09|45.91|46.12|45.94|46.12|45.94|46.09|45.91|3
1736240600000|2025-01-07 09:03:20|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736240610000|2025-01-07 09:03:30|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736240620000|2025-01-07 09:03:40|46.11|45.93|46.12|45.94|46.12|45.94|46.1|45.92|4
1736240630000|2025-01-07 09:03:50|46.11|45.93|46.09|45.91|46.11|45.93|46.09|45.91|3
1736240640000|2025-01-07 09:04:00|46.07|45.89|46.07|45.89|46.07|45.89|46.06|45.88|3
1736240650000|2025-01-07 09:04:10|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736240670000|2025-01-07 09:04:30|46.05|45.87|46.03|45.85|46.05|45.87|46.03|45.85|2
1736240680000|2025-01-07 09:04:40|46.02|45.84|46.02|45.84|46.02|45.84|46|45.82|6
1736240690000|2025-01-07 09:04:50|46.03|45.85|46.01|45.83|46.03|45.85|46.01|45.83|2
1736240700000|2025-01-07 09:05:00|46|45.82|45.96|45.78|46|45.82|45.96|45.78|5
1736240710000|2025-01-07 09:05:10|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736240720000|2025-01-07 09:05:20|45.99|45.81|45.99|45.81|45.99|45.81|45.98|45.8|3
1736240730000|2025-01-07 09:05:30|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1736240740000|2025-01-07 09:05:40|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|3
1736240750000|2025-01-07 09:05:50|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736240760000|2025-01-07 09:06:00|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736240770000|2025-01-07 09:06:10|45.97|45.79|45.96|45.78|45.98|45.8|45.96|45.78|4
1736240780000|2025-01-07 09:06:20|45.97|45.79|45.95|45.77|45.97|45.79|45.95|45.77|3
1736240790000|2025-01-07 09:06:30|45.93|45.75|45.89|45.71|45.93|45.75|45.89|45.71|4
1736240800000|2025-01-07 09:06:40|45.9|45.72|45.91|45.73|45.91|45.73|45.89|45.71|4
1736240810000|2025-01-07 09:06:50|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736240820000|2025-01-07 09:07:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736240830000|2025-01-07 09:07:10|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736240840000|2025-01-07 09:07:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736240850000|2025-01-07 09:07:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736240860000|2025-01-07 09:07:40|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736240870000|2025-01-07 09:07:50|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|4
1736240880000|2025-01-07 09:08:00|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736240890000|2025-01-07 09:08:10|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1736240930000|2025-01-07 09:08:50|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736240940000|2025-01-07 09:09:00|45.99|45.81|45.99|45.81|45.99|45.81|45.98|45.8|3
1736240950000|2025-01-07 09:09:10|45.97|45.79|45.95|45.77|45.97|45.79|45.95|45.77|3
1736240960000|2025-01-07 09:09:20|45.96|45.78|45.95|45.77|45.97|45.79|45.93|45.75|6
1736240970000|2025-01-07 09:09:30|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1736240990000|2025-01-07 09:09:50|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736241000000|2025-01-07 09:10:00|45.95|45.77|45.99|45.81|45.99|45.81|45.94|45.76|7
1736241020000|2025-01-07 09:10:20|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736241030000|2025-01-07 09:10:30|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|2
1736241060000|2025-01-07 09:11:00|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736241090000|2025-01-07 09:11:30|46|45.82|45.97|45.79|46|45.82|45.97|45.79|3
1736241100000|2025-01-07 09:11:40|45.98|45.8|46|45.82|46|45.82|45.98|45.8|3
1736241110000|2025-01-07 09:11:50|46.01|45.83|46.04|45.86|46.04|45.86|46.01|45.83|4
1736241130000|2025-01-07 09:12:10|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736241140000|2025-01-07 09:12:20|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736241180000|2025-01-07 09:13:00|46.05|45.87|46.08|45.9|46.08|45.9|46.05|45.87|3
1736241190000|2025-01-07 09:13:10|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736241240000|2025-01-07 09:14:00|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736241250000|2025-01-07 09:14:10|46.14|45.96|46.17|45.99|46.17|45.99|46.14|45.96|4
1736241280000|2025-01-07 09:14:40|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736241310000|2025-01-07 09:15:10|46.16|45.98|46.14|45.96|46.16|45.98|46.14|45.96|7
1736241320000|2025-01-07 09:15:20|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736241330000|2025-01-07 09:15:30|46.11|45.93|46.08|45.9|46.11|45.93|46.08|45.9|4
1736241350000|2025-01-07 09:15:50|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736241360000|2025-01-07 09:16:00|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736241370000|2025-01-07 09:16:10|46.07|45.89|46.07|45.89|46.08|45.9|46.07|45.89|5
1736241380000|2025-01-07 09:16:20|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736241390000|2025-01-07 09:16:30|46.05|45.87|46.03|45.85|46.05|45.87|46.03|45.85|5
1736241400000|2025-01-07 09:16:40|46.04|45.86|46.04|45.86|46.05|45.87|46.04|45.86|3
1736241410000|2025-01-07 09:16:50|46.03|45.85|46.03|45.85|46.03|45.85|46.02|45.84|3
1736241420000|2025-01-07 09:17:00|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|2
1736241430000|2025-01-07 09:17:10|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736241440000|2025-01-07 09:17:20|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736241450000|2025-01-07 09:17:30|46.08|45.9|46.06|45.88|46.09|45.91|46.05|45.87|7
1736241460000|2025-01-07 09:17:40|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736241470000|2025-01-07 09:17:50|46.06|45.88|46.08|45.9|46.08|45.9|46.06|45.88|3
1736241480000|2025-01-07 09:18:00|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736241490000|2025-01-07 09:18:10|46.08|45.9|46.06|45.88|46.08|45.9|46.06|45.88|3
1736241510000|2025-01-07 09:18:30|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|4
1736241520000|2025-01-07 09:18:40|46.07|45.89|46.05|45.87|46.07|45.89|46.05|45.87|2
1736241540000|2025-01-07 09:19:00|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736241550000|2025-01-07 09:19:10|46.06|45.88|46.04|45.86|46.06|45.88|46.04|45.86|3
1736241560000|2025-01-07 09:19:20|46.03|45.85|45.98|45.8|46.03|45.85|45.98|45.8|5
1736241570000|2025-01-07 09:19:30|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736241580000|2025-01-07 09:19:40|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|2
1736241590000|2025-01-07 09:19:50|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|2
1736241600000|2025-01-07 09:20:00|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736241610000|2025-01-07 09:20:10|45.94|45.76|45.99|45.81|46|45.82|45.94|45.76|7
1736241620000|2025-01-07 09:20:20|46|45.82|45.99|45.81|46|45.82|45.99|45.81|4
1736241630000|2025-01-07 09:20:30|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1736241640000|2025-01-07 09:20:40|45.98|45.8|45.97|45.79|45.98|45.8|45.96|45.78|6
1736241650000|2025-01-07 09:20:50|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736241660000|2025-01-07 09:21:00|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1736241670000|2025-01-07 09:21:10|45.92|45.74|45.89|45.71|45.92|45.74|45.89|45.71|4
1736241690000|2025-01-07 09:21:30|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736241700000|2025-01-07 09:21:40|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|5
1736241710000|2025-01-07 09:21:50|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|4
1736241720000|2025-01-07 09:22:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736241730000|2025-01-07 09:22:10|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736241740000|2025-01-07 09:22:20|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736241750000|2025-01-07 09:22:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736241760000|2025-01-07 09:22:40|45.92|45.74|45.92|45.74|45.93|45.75|45.92|45.74|3
1736241770000|2025-01-07 09:22:50|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736241780000|2025-01-07 09:23:00|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|4
1736241790000|2025-01-07 09:23:10|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736241810000|2025-01-07 09:23:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736241820000|2025-01-07 09:23:40|45.92|45.74|45.91|45.73|45.93|45.75|45.91|45.73|6
1736241830000|2025-01-07 09:23:50|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|3
1736241840000|2025-01-07 09:24:00|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|3
1736241850000|2025-01-07 09:24:10|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736241860000|2025-01-07 09:24:20|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1736241880000|2025-01-07 09:24:40|45.78|45.6|45.8|45.62|45.8|45.62|45.78|45.6|3
1736241890000|2025-01-07 09:24:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736241920000|2025-01-07 09:25:20|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|4
1736241930000|2025-01-07 09:25:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736241940000|2025-01-07 09:25:40|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1736241950000|2025-01-07 09:25:50|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736241960000|2025-01-07 09:26:00|45.84|45.66|45.84|45.66|45.85|45.67|45.84|45.66|3
1736241970000|2025-01-07 09:26:10|45.83|45.65|45.78|45.6|45.83|45.65|45.78|45.6|7
1736241980000|2025-01-07 09:26:20|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|4
1736241990000|2025-01-07 09:26:30|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1736242000000|2025-01-07 09:26:40|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|2
1736242020000|2025-01-07 09:27:00|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736242030000|2025-01-07 09:27:10|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|2
1736242040000|2025-01-07 09:27:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736242050000|2025-01-07 09:27:30|45.77|45.59|45.77|45.59|45.77|45.59|45.76|45.58|3
1736242070000|2025-01-07 09:27:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736242080000|2025-01-07 09:28:00|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736242090000|2025-01-07 09:28:10|45.8|45.62|45.85|45.67|45.85|45.67|45.8|45.62|4
1736242100000|2025-01-07 09:28:20|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|4
1736242110000|2025-01-07 09:28:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736242120000|2025-01-07 09:28:40|45.85|45.67|45.85|45.67|45.85|45.67|45.84|45.66|5
1736242130000|2025-01-07 09:28:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736242140000|2025-01-07 09:29:00|45.83|45.65|45.83|45.65|45.83|45.65|45.82|45.64|3
1736242150000|2025-01-07 09:29:10|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736242160000|2025-01-07 09:29:20|45.82|45.64|45.82|45.64|45.83|45.65|45.82|45.64|3
1736242180000|2025-01-07 09:29:40|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736242190000|2025-01-07 09:29:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736242200000|2025-01-07 09:30:00|45.81|45.63|45.81|45.63|45.81|45.63|45.8|45.62|5
1736242210000|2025-01-07 09:30:10|45.8|45.62|45.77|45.59|45.8|45.62|45.77|45.59|4
1736242220000|2025-01-07 09:30:20|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736242230000|2025-01-07 09:30:30|45.8|45.62|45.82|45.64|45.82|45.64|45.79|45.61|4
1736242240000|2025-01-07 09:30:40|45.83|45.65|45.8|45.62|45.83|45.65|45.78|45.6|5
1736242250000|2025-01-07 09:30:50|45.78|45.6|45.85|45.67|45.85|45.67|45.78|45.6|6
1736242260000|2025-01-07 09:31:00|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736242270000|2025-01-07 09:31:10|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736242280000|2025-01-07 09:31:20|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736242290000|2025-01-07 09:31:30|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|3
1736242300000|2025-01-07 09:31:40|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736242310000|2025-01-07 09:31:50|45.82|45.64|45.81|45.63|45.83|45.65|45.81|45.63|3
1736242320000|2025-01-07 09:32:00|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736242330000|2025-01-07 09:32:10|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736242340000|2025-01-07 09:32:20|45.8|45.62|45.81|45.63|45.81|45.63|45.79|45.61|4
1736242360000|2025-01-07 09:32:40|45.82|45.64|45.84|45.66|45.84|45.66|45.82|45.64|2
1736242370000|2025-01-07 09:32:50|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736242380000|2025-01-07 09:33:00|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736242390000|2025-01-07 09:33:10|45.8|45.62|45.78|45.6|45.8|45.62|45.78|45.6|2
1736242400000|2025-01-07 09:33:20|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1736242410000|2025-01-07 09:33:30|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736242420000|2025-01-07 09:33:40|45.78|45.6|45.81|45.63|45.81|45.63|45.78|45.6|3
1736242430000|2025-01-07 09:33:50|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736242440000|2025-01-07 09:34:00|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736242460000|2025-01-07 09:34:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736242470000|2025-01-07 09:34:30|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736242480000|2025-01-07 09:34:40|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736242490000|2025-01-07 09:34:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736242500000|2025-01-07 09:35:00|45.79|45.61|45.81|45.63|45.81|45.63|45.79|45.61|3
1736242510000|2025-01-07 09:35:10|45.8|45.62|45.79|45.61|45.8|45.62|45.78|45.6|3
1736242520000|2025-01-07 09:35:20|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|2
1736242530000|2025-01-07 09:35:30|45.76|45.58|45.76|45.58|45.77|45.59|45.76|45.58|3
1736242540000|2025-01-07 09:35:40|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1736242550000|2025-01-07 09:35:50|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736242560000|2025-01-07 09:36:00|45.74|45.56|45.72|45.54|45.74|45.56|45.72|45.54|3
1736242590000|2025-01-07 09:36:30|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736242600000|2025-01-07 09:36:40|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1736242620000|2025-01-07 09:37:00|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1736242690000|2025-01-07 09:38:10|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736242750000|2025-01-07 09:39:10|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1736242760000|2025-01-07 09:39:20|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736242770000|2025-01-07 09:39:30|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736242780000|2025-01-07 09:39:40|45.66|45.48|45.64|45.46|45.66|45.48|45.64|45.46|4
1736242790000|2025-01-07 09:39:50|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736242800000|2025-01-07 09:40:00|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736242810000|2025-01-07 09:40:10|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|4
1736242820000|2025-01-07 09:40:20|45.64|45.46|45.64|45.46|45.65|45.47|45.64|45.46|3
1736242830000|2025-01-07 09:40:30|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1736242850000|2025-01-07 09:40:50|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736242860000|2025-01-07 09:41:00|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736242870000|2025-01-07 09:41:10|45.66|45.48|45.68|45.5|45.68|45.5|45.66|45.48|3
1736242890000|2025-01-07 09:41:30|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736242900000|2025-01-07 09:41:40|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736242940000|2025-01-07 09:42:20|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736242950000|2025-01-07 09:42:30|45.68|45.5|45.68|45.5|45.69|45.51|45.68|45.5|5
1736242960000|2025-01-07 09:42:40|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1736242970000|2025-01-07 09:42:50|45.67|45.49|45.65|45.47|45.67|45.49|45.65|45.47|3
1736242980000|2025-01-07 09:43:00|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736242990000|2025-01-07 09:43:10|45.62|45.44|45.63|45.45|45.64|45.46|45.62|45.44|4
1736243000000|2025-01-07 09:43:20|45.64|45.46|45.66|45.48|45.66|45.48|45.64|45.46|3
1736243010000|2025-01-07 09:43:30|45.67|45.49|45.67|45.49|45.67|45.49|45.66|45.48|3
1736243040000|2025-01-07 09:44:00|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736243050000|2025-01-07 09:44:10|45.67|45.49|45.67|45.49|45.67|45.49|45.66|45.48|3
1736243060000|2025-01-07 09:44:20|45.66|45.48|45.66|45.48|45.66|45.48|45.66|45.48|1
1736243080000|2025-01-07 09:44:40|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|3
1736243100000|2025-01-07 09:45:00|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|3
1736243110000|2025-01-07 09:45:10|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736243120000|2025-01-07 09:45:20|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|4
1736243150000|2025-01-07 09:45:50|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736243160000|2025-01-07 09:46:00|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736243170000|2025-01-07 09:46:10|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1736243180000|2025-01-07 09:46:20|45.59|45.41|45.6|45.42|45.6|45.42|45.57|45.39|6
1736243200000|2025-01-07 09:46:40|45.61|45.43|45.63|45.45|45.64|45.46|45.61|45.43|4
1736243210000|2025-01-07 09:46:50|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736243220000|2025-01-07 09:47:00|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|4
1736243240000|2025-01-07 09:47:20|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736243280000|2025-01-07 09:48:00|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|3
1736243290000|2025-01-07 09:48:10|45.64|45.46|45.66|45.48|45.66|45.48|45.64|45.46|3
1736243300000|2025-01-07 09:48:20|45.67|45.49|45.7|45.52|45.7|45.52|45.67|45.49|4
1736243310000|2025-01-07 09:48:30|45.71|45.53|45.7|45.52|45.71|45.53|45.69|45.51|3
1736243330000|2025-01-07 09:48:50|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736243340000|2025-01-07 09:49:00|45.72|45.54|45.72|45.54|45.75|45.57|45.72|45.54|7
1736243350000|2025-01-07 09:49:10|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|3
1736243360000|2025-01-07 09:49:20|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1736243380000|2025-01-07 09:49:40|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1736243390000|2025-01-07 09:49:50|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736243400000|2025-01-07 09:50:00|45.75|45.57|45.81|45.63|45.81|45.63|45.75|45.57|4
1736243410000|2025-01-07 09:50:10|45.82|45.64|45.84|45.66|45.84|45.66|45.82|45.64|2
1736243420000|2025-01-07 09:50:20|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736243430000|2025-01-07 09:50:30|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736243440000|2025-01-07 09:50:40|45.87|45.69|45.92|45.74|45.92|45.74|45.87|45.69|5
1736243460000|2025-01-07 09:51:00|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736243470000|2025-01-07 09:51:10|45.94|45.76|45.95|45.77|45.95|45.77|45.93|45.75|4
1736243480000|2025-01-07 09:51:20|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736243500000|2025-01-07 09:51:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736243520000|2025-01-07 09:52:00|45.93|45.75|45.9|45.72|45.93|45.75|45.9|45.72|4
1736243530000|2025-01-07 09:52:10|45.91|45.73|45.94|45.76|45.94|45.76|45.91|45.73|3
1736243540000|2025-01-07 09:52:20|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1736243550000|2025-01-07 09:52:30|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736243560000|2025-01-07 09:52:40|45.96|45.78|45.98|45.8|45.98|45.8|45.96|45.78|2
1736243570000|2025-01-07 09:52:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736243580000|2025-01-07 09:53:00|46|45.82|46.01|45.83|46.02|45.84|46|45.82|4
1736243590000|2025-01-07 09:53:10|46.02|45.84|46.01|45.83|46.02|45.84|46.01|45.83|4
1736243600000|2025-01-07 09:53:20|46|45.82|45.99|45.81|46|45.82|45.98|45.8|3
1736243620000|2025-01-07 09:53:40|46|45.82|46|45.82|46.01|45.83|46|45.82|3
1736243630000|2025-01-07 09:53:50|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1736243640000|2025-01-07 09:54:00|46.02|45.84|46|45.82|46.03|45.85|46|45.82|4
1736243650000|2025-01-07 09:54:10|46.01|45.83|46|45.82|46.01|45.83|46|45.82|4
1736243670000|2025-01-07 09:54:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736243700000|2025-01-07 09:55:00|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736243710000|2025-01-07 09:55:10|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736243720000|2025-01-07 09:55:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736243730000|2025-01-07 09:55:30|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|2
1736243740000|2025-01-07 09:55:40|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|2
1736243790000|2025-01-07 09:56:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736243800000|2025-01-07 09:56:40|46.02|45.84|46|45.82|46.02|45.84|46|45.82|3
1736243820000|2025-01-07 09:57:00|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736243840000|2025-01-07 09:57:20|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736243850000|2025-01-07 09:57:30|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736243860000|2025-01-07 09:57:40|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736243870000|2025-01-07 09:57:50|46.02|45.84|46.02|45.84|46.03|45.85|46.02|45.84|3
1736243880000|2025-01-07 09:58:00|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736243890000|2025-01-07 09:58:10|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736243900000|2025-01-07 09:58:20|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736243910000|2025-01-07 09:58:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736243920000|2025-01-07 09:58:40|46|45.82|46|45.82|46|45.82|46|45.82|1
1736243930000|2025-01-07 09:58:50|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736243940000|2025-01-07 09:59:00|45.97|45.79|45.96|45.78|45.97|45.79|45.95|45.77|4
1736243960000|2025-01-07 09:59:20|45.97|45.79|45.93|45.75|45.97|45.79|45.93|45.75|2
1736243970000|2025-01-07 09:59:30|45.96|45.78|45.98|45.8|45.98|45.8|45.96|45.78|3
1736243980000|2025-01-07 09:59:40|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736243990000|2025-01-07 09:59:50|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1736244000000|2025-01-07 10:00:00|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736244010000|2025-01-07 10:00:10|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736244020000|2025-01-07 10:00:20|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|3
1736244030000|2025-01-07 10:00:30|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736244040000|2025-01-07 10:00:40|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736244050000|2025-01-07 10:00:50|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1736244060000|2025-01-07 10:01:00|45.9|45.72|45.84|45.66|45.9|45.72|45.84|45.66|5
1736244100000|2025-01-07 10:01:40|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736244110000|2025-01-07 10:01:50|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|2
1736244120000|2025-01-07 10:02:00|45.83|45.65|45.82|45.64|45.83|45.65|45.81|45.63|4
1736244130000|2025-01-07 10:02:10|45.81|45.63|45.8|45.62|45.81|45.63|45.79|45.61|6
1736244150000|2025-01-07 10:02:30|45.79|45.61|45.79|45.61|45.8|45.62|45.79|45.61|3
1736244160000|2025-01-07 10:02:40|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736244170000|2025-01-07 10:02:50|45.79|45.61|45.77|45.59|45.79|45.61|45.77|45.59|3
1736244180000|2025-01-07 10:03:00|45.76|45.58|45.76|45.58|45.76|45.58|45.75|45.57|3
1736244200000|2025-01-07 10:03:20|45.77|45.59|45.8|45.62|45.8|45.62|45.77|45.59|4
1736244230000|2025-01-07 10:03:50|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1736244240000|2025-01-07 10:04:00|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736244250000|2025-01-07 10:04:10|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736244260000|2025-01-07 10:04:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736244280000|2025-01-07 10:04:40|45.79|45.61|45.77|45.59|45.79|45.61|45.77|45.59|3
1736244290000|2025-01-07 10:04:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736244300000|2025-01-07 10:05:00|45.77|45.59|45.78|45.6|45.79|45.61|45.77|45.59|4
1736244310000|2025-01-07 10:05:10|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736244330000|2025-01-07 10:05:30|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|3
1736244340000|2025-01-07 10:05:40|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1736244350000|2025-01-07 10:05:50|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|3
1736244360000|2025-01-07 10:06:00|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1736244370000|2025-01-07 10:06:10|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1736244390000|2025-01-07 10:06:30|45.84|45.66|45.84|45.66|45.84|45.66|45.83|45.65|3
1736244430000|2025-01-07 10:07:10|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736244440000|2025-01-07 10:07:20|45.86|45.68|45.88|45.7|45.88|45.7|45.86|45.68|3
1736244450000|2025-01-07 10:07:30|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736244460000|2025-01-07 10:07:40|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736244470000|2025-01-07 10:07:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736244510000|2025-01-07 10:08:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736244530000|2025-01-07 10:08:50|45.92|45.74|45.91|45.73|45.92|45.74|45.9|45.72|4
1736244540000|2025-01-07 10:09:00|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736244550000|2025-01-07 10:09:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736244560000|2025-01-07 10:09:20|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736244570000|2025-01-07 10:09:30|45.87|45.69|45.84|45.66|45.87|45.69|45.84|45.66|4
1736244580000|2025-01-07 10:09:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736244600000|2025-01-07 10:10:00|45.84|45.66|45.85|45.67|45.86|45.68|45.84|45.66|4
1736244610000|2025-01-07 10:10:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736244620000|2025-01-07 10:10:20|45.89|45.71|45.91|45.73|45.91|45.73|45.89|45.71|3
1736244630000|2025-01-07 10:10:30|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736244640000|2025-01-07 10:10:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736244650000|2025-01-07 10:10:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736244660000|2025-01-07 10:11:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736244670000|2025-01-07 10:11:10|45.91|45.73|45.9|45.72|45.91|45.73|45.89|45.71|3
1736244680000|2025-01-07 10:11:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736244900000|2025-01-07 10:15:00|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1736244910000|2025-01-07 10:15:10|45.88|45.7|45.86|45.68|45.88|45.7|45.86|45.68|2
1736244920000|2025-01-07 10:15:20|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736244930000|2025-01-07 10:15:30|45.86|45.68|45.85|45.67|45.86|45.68|45.84|45.66|3
1736244940000|2025-01-07 10:15:40|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|3
1736244950000|2025-01-07 10:15:50|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736244990000|2025-01-07 10:16:30|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736245020000|2025-01-07 10:17:00|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736245030000|2025-01-07 10:17:10|45.81|45.63|45.79|45.61|45.81|45.63|45.79|45.61|3
1736245040000|2025-01-07 10:17:20|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1736245050000|2025-01-07 10:17:30|45.75|45.57|45.72|45.54|45.75|45.57|45.72|45.54|3
1736245070000|2025-01-07 10:17:50|45.73|45.55|45.74|45.56|45.75|45.57|45.73|45.55|4
1736245080000|2025-01-07 10:18:00|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|3
1736245100000|2025-01-07 10:18:20|45.76|45.58|45.75|45.57|45.76|45.58|45.75|45.57|6
1736245110000|2025-01-07 10:18:30|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736245120000|2025-01-07 10:18:40|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1736245140000|2025-01-07 10:19:00|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736245150000|2025-01-07 10:19:10|45.83|45.65|45.85|45.67|45.85|45.67|45.83|45.65|3
1736245170000|2025-01-07 10:19:30|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|3
1736245190000|2025-01-07 10:19:50|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1736245210000|2025-01-07 10:20:10|45.88|45.7|45.91|45.73|45.91|45.73|45.88|45.7|3
1736245250000|2025-01-07 10:20:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736245270000|2025-01-07 10:21:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736245280000|2025-01-07 10:21:20|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736245310000|2025-01-07 10:21:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|4
1736245320000|2025-01-07 10:22:00|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736245330000|2025-01-07 10:22:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736245340000|2025-01-07 10:22:20|45.89|45.71|45.86|45.68|45.89|45.71|45.86|45.68|3
1736245350000|2025-01-07 10:22:30|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1736245360000|2025-01-07 10:22:40|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736245370000|2025-01-07 10:22:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736245380000|2025-01-07 10:23:00|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736245400000|2025-01-07 10:23:20|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736245410000|2025-01-07 10:23:30|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736245430000|2025-01-07 10:23:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736245440000|2025-01-07 10:24:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736245470000|2025-01-07 10:24:30|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736245500000|2025-01-07 10:25:00|45.88|45.7|45.86|45.68|45.88|45.7|45.86|45.68|5
1736245510000|2025-01-07 10:25:10|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736245520000|2025-01-07 10:25:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736245530000|2025-01-07 10:25:30|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|4
1736245540000|2025-01-07 10:25:40|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736245550000|2025-01-07 10:25:50|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736245560000|2025-01-07 10:26:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736245570000|2025-01-07 10:26:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736245610000|2025-01-07 10:26:50|45.9|45.72|45.93|45.75|45.93|45.75|45.9|45.72|3
1736245620000|2025-01-07 10:27:00|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736245630000|2025-01-07 10:27:10|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736245650000|2025-01-07 10:27:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736245680000|2025-01-07 10:28:00|45.92|45.74|45.92|45.74|45.93|45.75|45.92|45.74|3
1736245690000|2025-01-07 10:28:10|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736245700000|2025-01-07 10:28:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736245710000|2025-01-07 10:28:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|4
1736245720000|2025-01-07 10:28:40|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|2
1736245730000|2025-01-07 10:28:50|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1736245740000|2025-01-07 10:29:00|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736245750000|2025-01-07 10:29:10|45.91|45.73|45.91|45.73|45.92|45.74|45.91|45.73|3
1736245760000|2025-01-07 10:29:20|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736245770000|2025-01-07 10:29:30|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736245780000|2025-01-07 10:29:40|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736245790000|2025-01-07 10:29:50|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1736245800000|2025-01-07 10:30:00|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|4
1736245810000|2025-01-07 10:30:10|45.93|45.75|45.96|45.78|45.96|45.78|45.93|45.75|4
1736245860000|2025-01-07 10:31:00|45.98|45.8|46.01|45.83|46.01|45.83|45.98|45.8|4
1736245870000|2025-01-07 10:31:10|46|45.82|46|45.82|46|45.82|46|45.82|1
1736245880000|2025-01-07 10:31:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736245890000|2025-01-07 10:31:30|46|45.82|46|45.82|46|45.82|46|45.82|1
1736245900000|2025-01-07 10:31:40|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736245920000|2025-01-07 10:32:00|46|45.82|46|45.82|46|45.82|46|45.82|1
1736245940000|2025-01-07 10:32:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736245950000|2025-01-07 10:32:30|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736245970000|2025-01-07 10:32:50|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736245980000|2025-01-07 10:33:00|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736245990000|2025-01-07 10:33:10|45.91|45.73|45.93|45.75|45.93|45.75|45.91|45.73|3
1736246000000|2025-01-07 10:33:20|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736246010000|2025-01-07 10:33:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736246030000|2025-01-07 10:33:50|45.87|45.69|45.87|45.69|45.88|45.7|45.87|45.69|3
1736246040000|2025-01-07 10:34:00|45.88|45.7|45.8|45.62|45.88|45.7|45.8|45.62|7
1736246050000|2025-01-07 10:34:10|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736246060000|2025-01-07 10:34:20|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736246070000|2025-01-07 10:34:30|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1736246080000|2025-01-07 10:34:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736246090000|2025-01-07 10:34:50|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736246100000|2025-01-07 10:35:00|45.77|45.59|45.76|45.58|45.77|45.59|45.75|45.57|4
1736246120000|2025-01-07 10:35:20|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1736246150000|2025-01-07 10:35:50|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|4
1736246160000|2025-01-07 10:36:00|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736246170000|2025-01-07 10:36:10|45.79|45.61|45.83|45.65|45.83|45.65|45.79|45.61|2
1736246180000|2025-01-07 10:36:20|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736246190000|2025-01-07 10:36:30|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736246200000|2025-01-07 10:36:40|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736246220000|2025-01-07 10:37:00|45.88|45.7|45.88|45.7|45.89|45.71|45.88|45.7|3
1736246230000|2025-01-07 10:37:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736246240000|2025-01-07 10:37:20|45.86|45.68|45.87|45.69|45.87|45.69|45.86|45.68|2
1736246250000|2025-01-07 10:37:30|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|3
1736246260000|2025-01-07 10:37:40|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736246280000|2025-01-07 10:38:00|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1736246290000|2025-01-07 10:38:10|45.91|45.73|45.9|45.72|45.91|45.73|45.89|45.71|4
1736246300000|2025-01-07 10:38:20|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736246310000|2025-01-07 10:38:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736246330000|2025-01-07 10:38:50|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736246340000|2025-01-07 10:39:00|45.9|45.72|45.94|45.76|45.94|45.76|45.9|45.72|4
1736246350000|2025-01-07 10:39:10|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1736246360000|2025-01-07 10:39:20|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736246380000|2025-01-07 10:39:40|45.95|45.77|45.96|45.78|45.97|45.79|45.95|45.77|4
1736246390000|2025-01-07 10:39:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736246400000|2025-01-07 10:40:00|46|45.82|46.05|45.87|46.05|45.87|46|45.82|6
1736246410000|2025-01-07 10:40:10|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736246420000|2025-01-07 10:40:20|46.04|45.86|46.04|45.86|46.05|45.87|46.04|45.86|3
1736246430000|2025-01-07 10:40:30|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736246440000|2025-01-07 10:40:40|46.04|45.86|46.06|45.88|46.06|45.88|46.04|45.86|3
1736246450000|2025-01-07 10:40:50|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736246460000|2025-01-07 10:41:00|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736246470000|2025-01-07 10:41:10|46.07|45.89|46.1|45.92|46.1|45.92|46.07|45.89|4
1736246480000|2025-01-07 10:41:20|46.09|45.91|46.08|45.9|46.09|45.91|46.07|45.89|7
1736246490000|2025-01-07 10:41:30|46.07|45.89|46.07|45.89|46.07|45.89|46.06|45.88|5
1736246500000|2025-01-07 10:41:40|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|2
1736246510000|2025-01-07 10:41:50|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1736246520000|2025-01-07 10:42:00|46.07|45.89|46.08|45.9|46.08|45.9|46.06|45.88|4
1736246530000|2025-01-07 10:42:10|46.09|45.91|46.07|45.89|46.09|45.91|46.07|45.89|2
1736246540000|2025-01-07 10:42:20|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1736246570000|2025-01-07 10:42:50|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736246580000|2025-01-07 10:43:00|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736246600000|2025-01-07 10:43:20|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736246610000|2025-01-07 10:43:30|46.11|45.93|46.15|45.97|46.15|45.97|46.11|45.93|4
1736246620000|2025-01-07 10:43:40|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736246640000|2025-01-07 10:44:00|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|3
1736246650000|2025-01-07 10:44:10|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736246670000|2025-01-07 10:44:30|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|2
1736246680000|2025-01-07 10:44:40|46.2|46.02|46.2|46.02|46.21|46.03|46.2|46.02|5
1736246690000|2025-01-07 10:44:50|46.21|46.03|46.19|46.01|46.21|46.03|46.18|46|4
1736246700000|2025-01-07 10:45:00|46.18|46|46.14|45.96|46.18|46|46.13|45.95|6
1736246710000|2025-01-07 10:45:10|46.16|45.98|46.17|45.99|46.18|46|46.16|45.98|5
1736246720000|2025-01-07 10:45:20|46.18|46|46.18|46|46.18|46|46.18|46|1
1736246730000|2025-01-07 10:45:30|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|2
1736246740000|2025-01-07 10:45:40|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736246750000|2025-01-07 10:45:50|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736246760000|2025-01-07 10:46:00|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736246770000|2025-01-07 10:46:10|46.26|46.08|46.25|46.07|46.27|46.09|46.25|46.07|4
1736246780000|2025-01-07 10:46:20|46.26|46.08|46.24|46.06|46.26|46.08|46.22|46.04|3
1736246790000|2025-01-07 10:46:30|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736246800000|2025-01-07 10:46:40|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1736246810000|2025-01-07 10:46:50|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1736246820000|2025-01-07 10:47:00|46.24|46.06|46.24|46.06|46.25|46.07|46.24|46.06|7
1736246830000|2025-01-07 10:47:10|46.23|46.05|46.19|46.01|46.23|46.05|46.19|46.01|5
1736246840000|2025-01-07 10:47:20|46.18|46|46.16|45.98|46.18|46|46.16|45.98|3
1736246850000|2025-01-07 10:47:30|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736246860000|2025-01-07 10:47:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736246870000|2025-01-07 10:47:50|46.17|45.99|46.17|45.99|46.17|45.99|46.15|45.97|4
1736246880000|2025-01-07 10:48:00|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736246890000|2025-01-07 10:48:10|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736246900000|2025-01-07 10:48:20|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736246910000|2025-01-07 10:48:30|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736246920000|2025-01-07 10:48:40|46.16|45.98|46.17|45.99|46.17|45.99|46.14|45.96|3
1736246930000|2025-01-07 10:48:50|46.16|45.98|46.15|45.97|46.16|45.98|46.14|45.96|4
1736246940000|2025-01-07 10:49:00|46.16|45.98|46.16|45.98|46.17|45.99|46.15|45.97|4
1736246950000|2025-01-07 10:49:10|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736246960000|2025-01-07 10:49:20|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736246970000|2025-01-07 10:49:30|46.17|45.99|46.17|45.99|46.18|46|46.16|45.98|5
1736246980000|2025-01-07 10:49:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736246990000|2025-01-07 10:49:50|46.16|45.98|46.18|46|46.18|46|46.16|45.98|3
1736247000000|2025-01-07 10:50:00|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|2
1736247010000|2025-01-07 10:50:10|46.22|46.04|46.21|46.03|46.22|46.04|46.2|46.02|4
1736247020000|2025-01-07 10:50:20|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|3
1736247030000|2025-01-07 10:50:30|46.24|46.06|46.29|46.11|46.29|46.11|46.24|46.06|6
1736247040000|2025-01-07 10:50:40|46.3|46.12|46.3|46.12|46.3|46.12|46.3|46.12|1
1736247080000|2025-01-07 10:51:20|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736247090000|2025-01-07 10:51:30|46.3|46.12|46.31|46.13|46.32|46.14|46.3|46.12|6
1736247100000|2025-01-07 10:51:40|46.3|46.12|46.3|46.12|46.31|46.13|46.3|46.12|3
1736247110000|2025-01-07 10:51:50|46.31|46.13|46.29|46.11|46.31|46.13|46.28|46.1|5
1736247120000|2025-01-07 10:52:00|46.28|46.1|46.29|46.11|46.3|46.12|46.27|46.09|9
1736247130000|2025-01-07 10:52:10|46.3|46.12|46.27|46.09|46.3|46.12|46.27|46.09|4
1736247140000|2025-01-07 10:52:20|46.26|46.08|46.24|46.06|46.26|46.08|46.24|46.06|4
1736247150000|2025-01-07 10:52:30|46.25|46.07|46.23|46.05|46.26|46.08|46.23|46.05|6
1736247160000|2025-01-07 10:52:40|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736247170000|2025-01-07 10:52:50|46.23|46.05|46.26|46.08|46.26|46.08|46.22|46.04|6
1736247180000|2025-01-07 10:53:00|46.25|46.07|46.26|46.08|46.26|46.08|46.24|46.06|10
1736247190000|2025-01-07 10:53:10|46.27|46.09|46.25|46.07|46.27|46.09|46.25|46.07|4
1736247200000|2025-01-07 10:53:20|46.24|46.06|46.22|46.04|46.24|46.06|46.22|46.04|3
1736247210000|2025-01-07 10:53:30|46.23|46.05|46.24|46.06|46.24|46.06|46.23|46.05|2
1736247220000|2025-01-07 10:53:40|46.26|46.08|46.27|46.09|46.28|46.1|46.26|46.08|5
1736247230000|2025-01-07 10:53:50|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|2
1736247240000|2025-01-07 10:54:00|46.26|46.08|46.26|46.08|46.27|46.09|46.26|46.08|5
1736247250000|2025-01-07 10:54:10|46.27|46.09|46.27|46.09|46.28|46.1|46.27|46.09|3
1736247260000|2025-01-07 10:54:20|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736247270000|2025-01-07 10:54:30|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1736247280000|2025-01-07 10:54:40|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1736247290000|2025-01-07 10:54:50|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1736247300000|2025-01-07 10:55:00|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736247320000|2025-01-07 10:55:20|46.31|46.13|46.32|46.14|46.32|46.14|46.31|46.13|2
1736247350000|2025-01-07 10:55:50|46.33|46.15|46.34|46.16|46.34|46.16|46.32|46.14|4
1736247360000|2025-01-07 10:56:00|46.35|46.17|46.36|46.18|46.36|46.18|46.35|46.17|2
1736247380000|2025-01-07 10:56:20|46.35|46.17|46.26|46.08|46.35|46.17|46.25|46.07|13
1736247390000|2025-01-07 10:56:30|46.27|46.09|46.3|46.12|46.3|46.12|46.27|46.09|5
1736247400000|2025-01-07 10:56:40|46.29|46.11|46.27|46.09|46.29|46.11|46.25|46.07|9
1736247410000|2025-01-07 10:56:50|46.28|46.1|46.26|46.08|46.28|46.1|46.26|46.08|5
1736247420000|2025-01-07 10:57:00|46.25|46.07|46.22|46.04|46.25|46.07|46.21|46.03|6
1736247430000|2025-01-07 10:57:10|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|2
1736247440000|2025-01-07 10:57:20|46.24|46.06|46.24|46.06|46.24|46.06|46.22|46.04|5
1736247450000|2025-01-07 10:57:30|46.27|46.09|46.24|46.06|46.27|46.09|46.24|46.06|3
1736247460000|2025-01-07 10:57:40|46.23|46.05|46.25|46.07|46.26|46.08|46.23|46.05|4
1736247480000|2025-01-07 10:58:00|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736247490000|2025-01-07 10:58:10|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736247500000|2025-01-07 10:58:20|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736247510000|2025-01-07 10:58:30|46.23|46.05|46.23|46.05|46.24|46.06|46.23|46.05|3
1736247520000|2025-01-07 10:58:40|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736247530000|2025-01-07 10:58:50|46.25|46.07|46.25|46.07|46.26|46.08|46.25|46.07|5
1736247540000|2025-01-07 10:59:00|46.24|46.06|46.23|46.05|46.25|46.07|46.22|46.04|7
1736247550000|2025-01-07 10:59:10|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736247570000|2025-01-07 10:59:30|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736247600000|2025-01-07 11:00:00|46.24|46.06|46.25|46.07|46.25|46.07|46.23|46.05|3
1736247610000|2025-01-07 11:00:10|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1736247620000|2025-01-07 11:00:20|46.25|46.07|46.22|46.04|46.25|46.07|46.22|46.04|3
1736247630000|2025-01-07 11:00:30|46.21|46.03|46.2|46.02|46.21|46.03|46.19|46.01|5
1736247640000|2025-01-07 11:00:40|46.21|46.03|46.16|45.98|46.21|46.03|46.16|45.98|4
1736247650000|2025-01-07 11:00:50|46.15|45.97|46.13|45.95|46.15|45.97|46.12|45.94|4
1736247660000|2025-01-07 11:01:00|46.14|45.96|46.15|45.97|46.17|45.99|46.14|45.96|6
1736247670000|2025-01-07 11:01:10|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736247680000|2025-01-07 11:01:20|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1736247700000|2025-01-07 11:01:40|46.21|46.03|46.22|46.04|46.24|46.06|46.21|46.03|5
1736247710000|2025-01-07 11:01:50|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736247720000|2025-01-07 11:02:00|46.21|46.03|46.2|46.02|46.21|46.03|46.19|46.01|6
1736247740000|2025-01-07 11:02:20|46.18|46|46.16|45.98|46.18|46|46.16|45.98|2
1736247750000|2025-01-07 11:02:30|46.15|45.97|46.16|45.98|46.17|45.99|46.15|45.97|6
1736247760000|2025-01-07 11:02:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736247770000|2025-01-07 11:02:50|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|4
1736247780000|2025-01-07 11:03:00|46.14|45.96|46.14|45.96|46.15|45.97|46.13|45.95|5
1736247790000|2025-01-07 11:03:10|46.13|45.95|46.15|45.97|46.15|45.97|46.13|45.95|3
1736247830000|2025-01-07 11:03:50|46.17|45.99|46.18|46|46.19|46.01|46.17|45.99|3
1736247840000|2025-01-07 11:04:00|46.19|46.01|46.21|46.03|46.23|46.05|46.19|46.01|6
1736247850000|2025-01-07 11:04:10|46.22|46.04|46.2|46.02|46.22|46.04|46.2|46.02|3
1736247860000|2025-01-07 11:04:20|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736247870000|2025-01-07 11:04:30|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736247880000|2025-01-07 11:04:40|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736247900000|2025-01-07 11:05:00|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736247910000|2025-01-07 11:05:10|46.27|46.09|46.31|46.13|46.31|46.13|46.27|46.09|4
1736247920000|2025-01-07 11:05:20|46.32|46.14|46.35|46.17|46.35|46.17|46.32|46.14|6
1736247930000|2025-01-07 11:05:30|46.36|46.18|46.38|46.2|46.39|46.21|46.36|46.18|5
1736247940000|2025-01-07 11:05:40|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|4
1736247950000|2025-01-07 11:05:50|46.39|46.21|46.37|46.19|46.39|46.21|46.36|46.18|5
1736247960000|2025-01-07 11:06:00|46.38|46.2|46.34|46.16|46.38|46.2|46.34|46.16|5
1736247970000|2025-01-07 11:06:10|46.29|46.11|46.26|46.08|46.3|46.12|46.26|46.08|6
1736247980000|2025-01-07 11:06:20|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|4
1736247990000|2025-01-07 11:06:30|46.27|46.09|46.25|46.07|46.27|46.09|46.25|46.07|3
1736248000000|2025-01-07 11:06:40|46.24|46.06|46.21|46.03|46.24|46.06|46.21|46.03|2
1736248010000|2025-01-07 11:06:50|46.2|46.02|46.15|45.97|46.2|46.02|46.15|45.97|4
1736248020000|2025-01-07 11:07:00|46.14|45.96|46.15|45.97|46.15|45.97|46.13|45.95|4
1736248030000|2025-01-07 11:07:10|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|4
1736248040000|2025-01-07 11:07:20|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1736248050000|2025-01-07 11:07:30|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736248060000|2025-01-07 11:07:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736248070000|2025-01-07 11:07:50|46.16|45.98|46.18|46|46.18|46|46.16|45.98|3
1736248080000|2025-01-07 11:08:00|46.19|46.01|46.19|46.01|46.2|46.02|46.19|46.01|3
1736248090000|2025-01-07 11:08:10|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1736248100000|2025-01-07 11:08:20|46.19|46.01|46.17|45.99|46.19|46.01|46.16|45.98|3
1736248110000|2025-01-07 11:08:30|46.18|46|46.16|45.98|46.18|46|46.16|45.98|5
1736248120000|2025-01-07 11:08:40|46.15|45.97|46.13|45.95|46.15|45.97|46.13|45.95|3
1736248130000|2025-01-07 11:08:50|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736248170000|2025-01-07 11:09:30|46.14|45.96|46.16|45.98|46.16|45.98|46.14|45.96|2
1736248180000|2025-01-07 11:09:40|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736248190000|2025-01-07 11:09:50|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736248200000|2025-01-07 11:10:00|46.15|45.97|46.21|46.03|46.21|46.03|46.15|45.97|4
1736248210000|2025-01-07 11:10:10|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|4
1736248220000|2025-01-07 11:10:20|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|2
1736248230000|2025-01-07 11:10:30|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736248240000|2025-01-07 11:10:40|46.2|46.02|46.19|46.01|46.21|46.03|46.19|46.01|4
1736248250000|2025-01-07 11:10:50|46.18|46|46.19|46.01|46.19|46.01|46.17|45.99|4
1736248260000|2025-01-07 11:11:00|46.2|46.02|46.16|45.98|46.2|46.02|46.16|45.98|5
1736248270000|2025-01-07 11:11:10|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1736248280000|2025-01-07 11:11:20|46.19|46.01|46.16|45.98|46.19|46.01|46.16|45.98|4
1736248290000|2025-01-07 11:11:30|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736248300000|2025-01-07 11:11:40|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736248310000|2025-01-07 11:11:50|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|3
1736248330000|2025-01-07 11:12:10|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|3
1736248340000|2025-01-07 11:12:20|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736248360000|2025-01-07 11:12:40|46.13|45.95|46.15|45.97|46.15|45.97|46.13|45.95|3
1736248370000|2025-01-07 11:12:50|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1736248380000|2025-01-07 11:13:00|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736248390000|2025-01-07 11:13:10|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|5
1736248400000|2025-01-07 11:13:20|46.13|45.95|46.14|45.96|46.14|45.96|46.12|45.94|3
1736248420000|2025-01-07 11:13:40|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736248430000|2025-01-07 11:13:50|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736248440000|2025-01-07 11:14:00|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736248490000|2025-01-07 11:14:50|46.14|45.96|46.14|45.96|46.16|45.98|46.14|45.96|3
1736248500000|2025-01-07 11:15:00|46.15|45.97|46.18|46|46.18|46|46.15|45.97|4
1736248510000|2025-01-07 11:15:10|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736248520000|2025-01-07 11:15:20|46.18|46|46.22|46.04|46.22|46.04|46.18|46|4
1736248530000|2025-01-07 11:15:30|46.21|46.03|46.17|45.99|46.21|46.03|46.17|45.99|6
1736248540000|2025-01-07 11:15:40|46.16|45.98|46.18|46|46.19|46.01|46.16|45.98|5
1736248550000|2025-01-07 11:15:50|46.19|46.01|46.19|46.01|46.19|46.01|46.18|46|3
1736248560000|2025-01-07 11:16:00|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|3
1736248570000|2025-01-07 11:16:10|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736248610000|2025-01-07 11:16:50|46.24|46.06|46.28|46.1|46.28|46.1|46.24|46.06|4
1736248620000|2025-01-07 11:17:00|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1736248640000|2025-01-07 11:17:20|46.29|46.11|46.28|46.1|46.29|46.11|46.27|46.09|4
1736248650000|2025-01-07 11:17:30|46.29|46.11|46.3|46.12|46.3|46.12|46.29|46.11|2
1736248660000|2025-01-07 11:17:40|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736248670000|2025-01-07 11:17:50|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736248680000|2025-01-07 11:18:00|46.28|46.1|46.29|46.11|46.29|46.11|46.27|46.09|4
1736248700000|2025-01-07 11:18:20|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1736248710000|2025-01-07 11:18:30|46.26|46.08|46.26|46.08|46.27|46.09|46.25|46.07|7
1736248720000|2025-01-07 11:18:40|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736248730000|2025-01-07 11:18:50|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736248740000|2025-01-07 11:19:00|46.25|46.07|46.23|46.05|46.26|46.08|46.23|46.05|4
1736248750000|2025-01-07 11:19:10|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|2
1736248760000|2025-01-07 11:19:20|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736248770000|2025-01-07 11:19:30|46.2|46.02|46.2|46.02|46.2|46.02|46.19|46.01|5
1736248780000|2025-01-07 11:19:40|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736248790000|2025-01-07 11:19:50|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736248800000|2025-01-07 11:20:00|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736248810000|2025-01-07 11:20:10|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736248820000|2025-01-07 11:20:20|46.11|45.93|46.06|45.88|46.11|45.93|46.06|45.88|5
1736248830000|2025-01-07 11:20:30|46.05|45.87|46.02|45.84|46.05|45.87|46.02|45.84|4
1736248840000|2025-01-07 11:20:40|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|3
1736248850000|2025-01-07 11:20:50|46.02|45.84|46.02|45.84|46.04|45.86|46.02|45.84|3
1736248860000|2025-01-07 11:21:00|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|2
1736248880000|2025-01-07 11:21:20|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736248890000|2025-01-07 11:21:30|46.04|45.86|46.01|45.83|46.04|45.86|46.01|45.83|5
1736248900000|2025-01-07 11:21:40|46|45.82|45.98|45.8|46|45.82|45.97|45.79|7
1736248920000|2025-01-07 11:22:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736248930000|2025-01-07 11:22:10|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736248940000|2025-01-07 11:22:20|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1736248960000|2025-01-07 11:22:40|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736248980000|2025-01-07 11:23:00|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736248990000|2025-01-07 11:23:10|46.02|45.84|46.01|45.83|46.02|45.84|46|45.82|3
1736249000000|2025-01-07 11:23:20|46.02|45.84|46|45.82|46.02|45.84|46|45.82|3
1736249010000|2025-01-07 11:23:30|45.99|45.81|45.96|45.78|45.99|45.81|45.96|45.78|2
1736249020000|2025-01-07 11:23:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736249030000|2025-01-07 11:23:50|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736249040000|2025-01-07 11:24:00|45.95|45.77|45.98|45.8|45.98|45.8|45.95|45.77|3
1736249050000|2025-01-07 11:24:10|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|5
1736249060000|2025-01-07 11:24:20|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736249080000|2025-01-07 11:24:40|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1736249090000|2025-01-07 11:24:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736249100000|2025-01-07 11:25:00|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736249110000|2025-01-07 11:25:10|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736249120000|2025-01-07 11:25:20|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|3
1736249130000|2025-01-07 11:25:30|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1736249140000|2025-01-07 11:25:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736249150000|2025-01-07 11:25:50|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736249170000|2025-01-07 11:26:10|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736249220000|2025-01-07 11:27:00|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736249250000|2025-01-07 11:27:30|45.92|45.74|45.87|45.69|45.92|45.74|45.87|45.69|8
1736249320000|2025-01-07 11:28:40|45.89|45.71|45.9|45.72|45.91|45.73|45.89|45.71|4
1736249330000|2025-01-07 11:28:50|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736249340000|2025-01-07 11:29:00|45.88|45.7|45.88|45.7|45.89|45.71|45.88|45.7|3
1736249350000|2025-01-07 11:29:10|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|3
1736249390000|2025-01-07 11:29:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736249420000|2025-01-07 11:30:20|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1736249450000|2025-01-07 11:30:50|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|4
1736249470000|2025-01-07 11:31:10|45.84|45.66|45.81|45.63|45.84|45.66|45.81|45.63|3
1736249480000|2025-01-07 11:31:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736249510000|2025-01-07 11:31:50|45.82|45.64|45.81|45.63|45.83|45.65|45.81|45.63|4
1736249530000|2025-01-07 11:32:10|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736249590000|2025-01-07 11:33:10|45.79|45.61|45.74|45.56|45.79|45.61|45.74|45.56|5
1736249600000|2025-01-07 11:33:20|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1736249610000|2025-01-07 11:33:30|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736249620000|2025-01-07 11:33:40|45.69|45.51|45.67|45.49|45.69|45.51|45.66|45.48|4
1736249630000|2025-01-07 11:33:50|45.65|45.47|45.64|45.46|45.66|45.48|45.64|45.46|4
1736249640000|2025-01-07 11:34:00|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736249650000|2025-01-07 11:34:10|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1736249660000|2025-01-07 11:34:20|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736249680000|2025-01-07 11:34:40|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736249690000|2025-01-07 11:34:50|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736249700000|2025-01-07 11:35:00|45.57|45.39|45.52|45.34|45.57|45.39|45.52|45.34|5
1736249710000|2025-01-07 11:35:10|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736249720000|2025-01-07 11:35:20|45.51|45.33|45.49|45.31|45.51|45.33|45.49|45.31|2
1736249760000|2025-01-07 11:36:00|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736249770000|2025-01-07 11:36:10|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736249790000|2025-01-07 11:36:30|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736249810000|2025-01-07 11:36:50|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736249820000|2025-01-07 11:37:00|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736249840000|2025-01-07 11:37:20|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736249850000|2025-01-07 11:37:30|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|4
1736249860000|2025-01-07 11:37:40|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736249870000|2025-01-07 11:37:50|45.47|45.29|45.45|45.27|45.47|45.29|45.45|45.27|3
1736249880000|2025-01-07 11:38:00|45.42|45.24|45.39|45.21|45.42|45.24|45.39|45.21|4
1736249890000|2025-01-07 11:38:10|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1736249910000|2025-01-07 11:38:30|45.39|45.21|45.34|45.16|45.39|45.21|45.34|45.16|5
1736249920000|2025-01-07 11:38:40|45.35|45.17|45.37|45.19|45.37|45.19|45.35|45.17|3
1736249930000|2025-01-07 11:38:50|45.36|45.18|45.33|45.15|45.37|45.19|45.33|45.15|6
1736249940000|2025-01-07 11:39:00|45.31|45.13|45.23|45.05|45.31|45.13|45.23|45.05|9
1736249950000|2025-01-07 11:39:10|45.25|45.07|45.3|45.12|45.35|45.17|45.24|45.06|13
1736249960000|2025-01-07 11:39:20|45.31|45.13|45.35|45.17|45.36|45.18|45.3|45.12|13
1736249970000|2025-01-07 11:39:30|45.36|45.18|45.38|45.2|45.39|45.21|45.36|45.18|7
1736249980000|2025-01-07 11:39:40|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736249990000|2025-01-07 11:39:50|45.37|45.19|45.39|45.21|45.39|45.21|45.37|45.19|3
1736250000000|2025-01-07 11:40:00|45.4|45.22|45.35|45.17|45.4|45.22|45.35|45.17|6
1736250010000|2025-01-07 11:40:10|45.36|45.18|45.32|45.14|45.36|45.18|45.32|45.14|5
1736250020000|2025-01-07 11:40:20|45.31|45.13|45.3|45.12|45.31|45.13|45.3|45.12|6
1736250030000|2025-01-07 11:40:30|45.32|45.14|45.3|45.12|45.32|45.14|45.3|45.12|4
1736250040000|2025-01-07 11:40:40|45.31|45.13|45.31|45.13|45.31|45.13|45.31|45.13|1
1736250050000|2025-01-07 11:40:50|45.3|45.12|45.32|45.14|45.32|45.14|45.3|45.12|5
1736250060000|2025-01-07 11:41:00|45.31|45.13|45.3|45.12|45.32|45.14|45.3|45.12|4
1736250070000|2025-01-07 11:41:10|45.29|45.11|45.3|45.12|45.3|45.12|45.29|45.11|2
1736250080000|2025-01-07 11:41:20|45.33|45.15|45.28|45.1|45.33|45.15|45.28|45.1|6
1736250090000|2025-01-07 11:41:30|45.27|45.09|45.26|45.08|45.27|45.09|45.23|45.05|7
1736250100000|2025-01-07 11:41:40|45.25|45.07|45.29|45.11|45.29|45.11|45.25|45.07|6
1736250110000|2025-01-07 11:41:50|45.3|45.12|45.27|45.09|45.3|45.12|45.26|45.08|10
1736250120000|2025-01-07 11:42:00|45.28|45.1|45.27|45.09|45.28|45.1|45.27|45.09|2
1736250130000|2025-01-07 11:42:10|45.28|45.1|45.26|45.08|45.28|45.1|45.25|45.07|5
1736250140000|2025-01-07 11:42:20|45.23|45.05|45.26|45.08|45.26|45.08|45.23|45.05|8
1736250150000|2025-01-07 11:42:30|45.3|45.12|45.29|45.11|45.31|45.13|45.29|45.11|3
1736250160000|2025-01-07 11:42:40|45.32|45.14|45.34|45.16|45.34|45.16|45.32|45.14|5
1736250170000|2025-01-07 11:42:50|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|4
1736250180000|2025-01-07 11:43:00|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736250190000|2025-01-07 11:43:10|45.34|45.16|45.3|45.12|45.34|45.16|45.29|45.11|8
1736250200000|2025-01-07 11:43:20|45.31|45.13|45.3|45.12|45.31|45.13|45.29|45.11|4
1736250210000|2025-01-07 11:43:30|45.29|45.11|45.27|45.09|45.29|45.11|45.26|45.08|9
1736250220000|2025-01-07 11:43:40|45.26|45.08|45.26|45.08|45.26|45.08|45.26|45.08|1
1736250230000|2025-01-07 11:43:50|45.25|45.07|45.24|45.06|45.26|45.08|45.24|45.06|5
1736250240000|2025-01-07 11:44:00|45.23|45.05|45.25|45.07|45.25|45.07|45.22|45.04|5
1736250250000|2025-01-07 11:44:10|45.26|45.08|45.27|45.09|45.27|45.09|45.26|45.08|4
1736250260000|2025-01-07 11:44:20|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|3
1736250270000|2025-01-07 11:44:30|45.36|45.18|45.35|45.17|45.36|45.18|45.35|45.17|2
1736250280000|2025-01-07 11:44:40|45.36|45.18|45.32|45.14|45.36|45.18|45.31|45.13|7
1736250290000|2025-01-07 11:44:50|45.34|45.16|45.33|45.15|45.35|45.17|45.33|45.15|4
1736250300000|2025-01-07 11:45:00|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736250310000|2025-01-07 11:45:10|45.36|45.18|45.37|45.19|45.38|45.2|45.36|45.18|4
1736250320000|2025-01-07 11:45:20|45.38|45.2|45.38|45.2|45.38|45.2|45.37|45.19|5
1736250330000|2025-01-07 11:45:30|45.36|45.18|45.29|45.11|45.36|45.18|45.29|45.11|6
1736250340000|2025-01-07 11:45:40|45.3|45.12|45.31|45.13|45.32|45.14|45.29|45.11|5
1736250350000|2025-01-07 11:45:50|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736250360000|2025-01-07 11:46:00|45.27|45.09|45.22|45.04|45.27|45.09|45.22|45.04|6
1736250370000|2025-01-07 11:46:10|45.23|45.05|45.22|45.04|45.25|45.07|45.22|45.04|3
1736250380000|2025-01-07 11:46:20|45.23|45.05|45.22|45.04|45.24|45.06|45.22|45.04|4
1736250390000|2025-01-07 11:46:30|45.23|45.05|45.21|45.03|45.23|45.05|45.21|45.03|3
1736250400000|2025-01-07 11:46:40|45.2|45.02|45.19|45.01|45.2|45.02|45.19|45.01|2
1736250410000|2025-01-07 11:46:50|45.18|45|45.15|44.97|45.18|45|45.15|44.97|4
1736250420000|2025-01-07 11:47:00|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|4
1736250430000|2025-01-07 11:47:10|45.13|44.95|45.12|44.94|45.14|44.96|45.12|44.94|4
1736250440000|2025-01-07 11:47:20|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|3
1736250450000|2025-01-07 11:47:30|45.1|44.92|45.1|44.92|45.11|44.93|45.1|44.92|3
1736250460000|2025-01-07 11:47:40|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736250480000|2025-01-07 11:48:00|45.13|44.95|45.14|44.96|45.14|44.96|45.13|44.95|2
1736250490000|2025-01-07 11:48:10|45.15|44.97|45.17|44.99|45.17|44.99|45.14|44.96|6
1736250500000|2025-01-07 11:48:20|45.18|45|45.18|45|45.18|45|45.17|44.99|3
1736250510000|2025-01-07 11:48:30|45.2|45.02|45.21|45.03|45.21|45.03|45.2|45.02|2
1736250520000|2025-01-07 11:48:40|45.22|45.04|45.24|45.06|45.24|45.06|45.22|45.04|5
1736250540000|2025-01-07 11:49:00|45.22|45.04|45.22|45.04|45.23|45.05|45.22|45.04|5
1736250550000|2025-01-07 11:49:10|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|4
1736250560000|2025-01-07 11:49:20|45.19|45.01|45.21|45.03|45.21|45.03|45.19|45.01|3
1736250570000|2025-01-07 11:49:30|45.23|45.05|45.21|45.03|45.23|45.05|45.2|45.02|5
1736250580000|2025-01-07 11:49:40|45.2|45.02|45.17|44.99|45.21|45.03|45.17|44.99|6
1736250590000|2025-01-07 11:49:50|45.16|44.98|45.16|44.98|45.16|44.98|45.15|44.97|5
1736250600000|2025-01-07 11:50:00|45.17|44.99|45.11|44.93|45.17|44.99|45.11|44.93|9
1736250610000|2025-01-07 11:50:10|45.13|44.95|45.13|44.95|45.13|44.95|45.12|44.94|3
1736250620000|2025-01-07 11:50:20|45.14|44.96|45.2|45.02|45.2|45.02|45.14|44.96|6
1736250630000|2025-01-07 11:50:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|2
1736250640000|2025-01-07 11:50:40|45.24|45.06|45.28|45.1|45.28|45.1|45.24|45.06|5
1736250650000|2025-01-07 11:50:50|45.29|45.11|45.29|45.11|45.31|45.13|45.29|45.11|5
1736250660000|2025-01-07 11:51:00|45.3|45.12|45.34|45.16|45.35|45.17|45.3|45.12|5
1736250670000|2025-01-07 11:51:10|45.33|45.15|45.33|45.15|45.33|45.15|45.3|45.12|9
1736250680000|2025-01-07 11:51:20|45.32|45.14|45.29|45.11|45.32|45.14|45.28|45.1|11
1736250690000|2025-01-07 11:51:30|45.28|45.1|45.29|45.11|45.3|45.12|45.27|45.09|8
1736250700000|2025-01-07 11:51:40|45.28|45.1|45.26|45.08|45.28|45.1|45.25|45.07|6
1736250710000|2025-01-07 11:51:50|45.27|45.09|45.26|45.08|45.29|45.11|45.26|45.08|8
1736250720000|2025-01-07 11:52:00|45.27|45.09|45.31|45.13|45.31|45.13|45.27|45.09|5
1736250730000|2025-01-07 11:52:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736250740000|2025-01-07 11:52:20|45.32|45.14|45.35|45.17|45.35|45.17|45.32|45.14|4
1736250760000|2025-01-07 11:52:40|45.36|45.18|45.39|45.21|45.41|45.23|45.36|45.18|5
1736250770000|2025-01-07 11:52:50|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|3
1736250780000|2025-01-07 11:53:00|45.41|45.23|45.43|45.25|45.43|45.25|45.41|45.23|3
1736250790000|2025-01-07 11:53:10|45.42|45.24|45.38|45.2|45.42|45.24|45.38|45.2|8
1736250800000|2025-01-07 11:53:20|45.37|45.19|45.39|45.21|45.39|45.21|45.37|45.19|2
1736250810000|2025-01-07 11:53:30|45.38|45.2|45.37|45.19|45.38|45.2|45.35|45.17|4
1736250820000|2025-01-07 11:53:40|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736250830000|2025-01-07 11:53:50|45.39|45.21|45.39|45.21|45.4|45.22|45.39|45.21|3
1736250840000|2025-01-07 11:54:00|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736250850000|2025-01-07 11:54:10|45.38|45.2|45.39|45.21|45.39|45.21|45.38|45.2|2
1736250870000|2025-01-07 11:54:30|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736250920000|2025-01-07 11:55:20|45.37|45.19|45.34|45.16|45.37|45.19|45.34|45.16|4
1736250930000|2025-01-07 11:55:30|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736250940000|2025-01-07 11:55:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736250960000|2025-01-07 11:56:00|45.32|45.14|45.29|45.11|45.32|45.14|45.29|45.11|4
1736250980000|2025-01-07 11:56:20|45.3|45.12|45.34|45.16|45.34|45.16|45.29|45.11|7
1736250990000|2025-01-07 11:56:30|45.35|45.17|45.38|45.2|45.38|45.2|45.35|45.17|4
1736251000000|2025-01-07 11:56:40|45.39|45.21|45.42|45.24|45.42|45.24|45.39|45.21|4
1736251010000|2025-01-07 11:56:50|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736251020000|2025-01-07 11:57:00|45.39|45.21|45.39|45.21|45.39|45.21|45.36|45.18|5
1736251030000|2025-01-07 11:57:10|45.38|45.2|45.4|45.22|45.4|45.22|45.38|45.2|3
1736251040000|2025-01-07 11:57:20|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736251050000|2025-01-07 11:57:30|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736251080000|2025-01-07 11:58:00|45.42|45.24|45.41|45.23|45.42|45.24|45.4|45.22|6
1736251090000|2025-01-07 11:58:10|45.42|45.24|45.41|45.23|45.42|45.24|45.4|45.22|3
1736251100000|2025-01-07 11:58:20|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736251110000|2025-01-07 11:58:30|45.41|45.23|45.41|45.23|45.41|45.23|45.4|45.22|3
1736251120000|2025-01-07 11:58:40|45.4|45.22|45.4|45.22|45.41|45.23|45.4|45.22|5
1736251130000|2025-01-07 11:58:50|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|5
1736251140000|2025-01-07 11:59:00|45.42|45.24|45.4|45.22|45.43|45.25|45.4|45.22|4
1736251150000|2025-01-07 11:59:10|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736251160000|2025-01-07 11:59:20|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736251170000|2025-01-07 11:59:30|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736251180000|2025-01-07 11:59:40|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736251190000|2025-01-07 11:59:50|45.4|45.22|45.4|45.22|45.4|45.22|45.4|45.22|1
1736251200000|2025-01-07 12:00:00|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736251210000|2025-01-07 12:00:10|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736251220000|2025-01-07 12:00:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736251230000|2025-01-07 12:00:30|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736251240000|2025-01-07 12:00:40|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736251250000|2025-01-07 12:00:50|45.42|45.24|45.43|45.25|45.43|45.25|45.42|45.24|2
1736251260000|2025-01-07 12:01:00|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736251270000|2025-01-07 12:01:10|45.45|45.27|45.46|45.28|45.47|45.29|45.45|45.27|4
1736251280000|2025-01-07 12:01:20|45.47|45.29|45.42|45.24|45.47|45.29|45.42|45.24|7
1736251290000|2025-01-07 12:01:30|45.41|45.23|45.39|45.21|45.41|45.23|45.39|45.21|3
1736251300000|2025-01-07 12:01:40|45.38|45.2|45.35|45.17|45.39|45.21|45.35|45.17|6
1736251310000|2025-01-07 12:01:50|45.34|45.16|45.35|45.17|45.35|45.17|45.33|45.15|3
1736251320000|2025-01-07 12:02:00|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736251330000|2025-01-07 12:02:10|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|2
1736251340000|2025-01-07 12:02:20|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|3
1736251350000|2025-01-07 12:02:30|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|3
1736251370000|2025-01-07 12:02:50|45.41|45.23|45.42|45.24|45.42|45.24|45.41|45.23|2
1736251390000|2025-01-07 12:03:10|45.43|45.25|45.44|45.26|45.44|45.26|45.43|45.25|2
1736251400000|2025-01-07 12:03:20|45.45|45.27|45.49|45.31|45.49|45.31|45.45|45.27|5
1736251420000|2025-01-07 12:03:40|45.51|45.33|45.53|45.35|45.53|45.35|45.51|45.33|3
1736251430000|2025-01-07 12:03:50|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1736251470000|2025-01-07 12:04:30|45.51|45.33|45.48|45.3|45.51|45.33|45.47|45.29|6
1736251480000|2025-01-07 12:04:40|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736251490000|2025-01-07 12:04:50|45.48|45.3|45.51|45.33|45.51|45.33|45.48|45.3|5
1736251500000|2025-01-07 12:05:00|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1736251510000|2025-01-07 12:05:10|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736251520000|2025-01-07 12:05:20|45.52|45.34|45.5|45.32|45.52|45.34|45.5|45.32|5
1736251530000|2025-01-07 12:05:30|45.51|45.33|45.49|45.31|45.51|45.33|45.49|45.31|5
1736251540000|2025-01-07 12:05:40|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736251550000|2025-01-07 12:05:50|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1736251560000|2025-01-07 12:06:00|45.52|45.34|45.51|45.33|45.52|45.34|45.5|45.32|5
1736251570000|2025-01-07 12:06:10|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|2
1736251580000|2025-01-07 12:06:20|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1736251590000|2025-01-07 12:06:30|45.5|45.32|45.5|45.32|45.5|45.32|45.49|45.31|3
1736251600000|2025-01-07 12:06:40|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1736251620000|2025-01-07 12:07:00|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736251630000|2025-01-07 12:07:10|45.53|45.35|45.53|45.35|45.53|45.35|45.52|45.34|3
1736251680000|2025-01-07 12:08:00|45.54|45.36|45.55|45.37|45.55|45.37|45.54|45.36|2
1736251710000|2025-01-07 12:08:30|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736251720000|2025-01-07 12:08:40|45.58|45.4|45.61|45.43|45.61|45.43|45.58|45.4|4
1736251730000|2025-01-07 12:08:50|45.62|45.44|45.64|45.46|45.64|45.46|45.62|45.44|3
1736251740000|2025-01-07 12:09:00|45.65|45.47|45.75|45.57|45.75|45.57|45.65|45.47|8
1736251750000|2025-01-07 12:09:10|45.76|45.58|45.78|45.6|45.78|45.6|45.76|45.58|3
1736251760000|2025-01-07 12:09:20|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736251770000|2025-01-07 12:09:30|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736251780000|2025-01-07 12:09:40|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736251790000|2025-01-07 12:09:50|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736251800000|2025-01-07 12:10:00|45.73|45.55|45.73|45.55|45.73|45.55|45.72|45.54|3
1736251810000|2025-01-07 12:10:10|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736251830000|2025-01-07 12:10:30|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736251840000|2025-01-07 12:10:40|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736251860000|2025-01-07 12:11:00|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1736251870000|2025-01-07 12:11:10|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1736251880000|2025-01-07 12:11:20|45.64|45.46|45.61|45.43|45.65|45.47|45.61|45.43|6
1736251890000|2025-01-07 12:11:30|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736251900000|2025-01-07 12:11:40|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|4
1736251910000|2025-01-07 12:11:50|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|3
1736251930000|2025-01-07 12:12:10|45.61|45.43|45.59|45.41|45.61|45.43|45.59|45.41|2
1736251940000|2025-01-07 12:12:20|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1736251950000|2025-01-07 12:12:30|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736251960000|2025-01-07 12:12:40|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1736251980000|2025-01-07 12:13:00|45.57|45.39|45.57|45.39|45.57|45.39|45.56|45.38|3
1736251990000|2025-01-07 12:13:10|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|4
1736252000000|2025-01-07 12:13:20|45.58|45.4|45.58|45.4|45.58|45.4|45.57|45.39|3
1736252010000|2025-01-07 12:13:30|45.57|45.39|45.57|45.39|45.58|45.4|45.57|45.39|3
1736252020000|2025-01-07 12:13:40|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736252030000|2025-01-07 12:13:50|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1736252040000|2025-01-07 12:14:00|45.57|45.39|45.58|45.4|45.59|45.41|45.56|45.38|6
1736252050000|2025-01-07 12:14:10|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736252100000|2025-01-07 12:15:00|45.58|45.4|45.61|45.43|45.61|45.43|45.58|45.4|4
1736252110000|2025-01-07 12:15:10|45.63|45.45|45.63|45.45|45.64|45.46|45.63|45.45|5
1736252120000|2025-01-07 12:15:20|45.64|45.46|45.64|45.46|45.65|45.47|45.64|45.46|3
1736252130000|2025-01-07 12:15:30|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736252140000|2025-01-07 12:15:40|45.66|45.48|45.68|45.5|45.68|45.5|45.66|45.48|3
1736252150000|2025-01-07 12:15:50|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|2
1736252160000|2025-01-07 12:16:00|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1736252170000|2025-01-07 12:16:10|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|3
1736252190000|2025-01-07 12:16:30|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1736252200000|2025-01-07 12:16:40|45.7|45.52|45.72|45.54|45.72|45.54|45.7|45.52|3
1736252210000|2025-01-07 12:16:50|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|3
1736252220000|2025-01-07 12:17:00|45.69|45.51|45.66|45.48|45.69|45.51|45.66|45.48|2
1736252230000|2025-01-07 12:17:10|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|4
1736252240000|2025-01-07 12:17:20|45.65|45.47|45.62|45.44|45.65|45.47|45.62|45.44|3
1736252250000|2025-01-07 12:17:30|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736252260000|2025-01-07 12:17:40|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1736252280000|2025-01-07 12:18:00|45.57|45.39|45.59|45.41|45.59|45.41|45.57|45.39|3
1736252290000|2025-01-07 12:18:10|45.6|45.42|45.58|45.4|45.6|45.42|45.58|45.4|4
1736252300000|2025-01-07 12:18:20|45.59|45.41|45.64|45.46|45.64|45.46|45.59|45.41|4
1736252310000|2025-01-07 12:18:30|45.65|45.47|45.65|45.47|45.65|45.47|45.64|45.46|3
1736252320000|2025-01-07 12:18:40|45.64|45.46|45.59|45.41|45.64|45.46|45.59|45.41|5
1736252330000|2025-01-07 12:18:50|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736252340000|2025-01-07 12:19:00|45.61|45.43|45.6|45.42|45.61|45.43|45.59|45.41|4
1736252350000|2025-01-07 12:19:10|45.59|45.41|45.55|45.37|45.59|45.41|45.55|45.37|4
1736252360000|2025-01-07 12:19:20|45.54|45.36|45.53|45.35|45.54|45.36|45.53|45.35|4
1736252370000|2025-01-07 12:19:30|45.54|45.36|45.54|45.36|45.54|45.36|45.53|45.35|3
1736252390000|2025-01-07 12:19:50|45.55|45.37|45.54|45.36|45.55|45.37|45.53|45.35|8
1736252400000|2025-01-07 12:20:00|45.55|45.37|45.55|45.37|45.55|45.37|45.54|45.36|3
1736252410000|2025-01-07 12:20:10|45.54|45.36|45.51|45.33|45.54|45.36|45.51|45.33|4
1736252420000|2025-01-07 12:20:20|45.5|45.32|45.49|45.31|45.51|45.33|45.49|45.31|6
1736252430000|2025-01-07 12:20:30|45.5|45.32|45.47|45.29|45.5|45.32|45.47|45.29|4
1736252440000|2025-01-07 12:20:40|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736252450000|2025-01-07 12:20:50|45.49|45.31|45.52|45.34|45.52|45.34|45.49|45.31|4
1736252460000|2025-01-07 12:21:00|45.51|45.33|45.5|45.32|45.52|45.34|45.5|45.32|4
1736252470000|2025-01-07 12:21:10|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736252480000|2025-01-07 12:21:20|45.53|45.35|45.59|45.41|45.59|45.41|45.53|45.35|4
1736252490000|2025-01-07 12:21:30|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736252500000|2025-01-07 12:21:40|45.57|45.39|45.53|45.35|45.57|45.39|45.53|45.35|6
1736252510000|2025-01-07 12:21:50|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1736252520000|2025-01-07 12:22:00|45.52|45.34|45.5|45.32|45.52|45.34|45.5|45.32|3
1736252530000|2025-01-07 12:22:10|45.51|45.33|45.54|45.36|45.54|45.36|45.51|45.33|6
1736252540000|2025-01-07 12:22:20|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1736252550000|2025-01-07 12:22:30|45.54|45.36|45.53|45.35|45.55|45.37|45.53|45.35|4
1736252560000|2025-01-07 12:22:40|45.54|45.36|45.54|45.36|45.55|45.37|45.54|45.36|3
1736252570000|2025-01-07 12:22:50|45.49|45.31|45.45|45.27|45.49|45.31|45.45|45.27|7
1736252580000|2025-01-07 12:23:00|45.46|45.28|45.47|45.29|45.47|45.29|45.46|45.28|2
1736252590000|2025-01-07 12:23:10|45.46|45.28|45.45|45.27|45.47|45.29|45.45|45.27|4
1736252600000|2025-01-07 12:23:20|45.43|45.25|45.43|45.25|45.44|45.26|45.43|45.25|3
1736252610000|2025-01-07 12:23:30|45.42|45.24|45.42|45.24|45.43|45.25|45.42|45.24|3
1736252620000|2025-01-07 12:23:40|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736252630000|2025-01-07 12:23:50|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736252640000|2025-01-07 12:24:00|45.41|45.23|45.39|45.21|45.41|45.23|45.39|45.21|3
1736252670000|2025-01-07 12:24:30|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|2
1736252680000|2025-01-07 12:24:40|45.4|45.22|45.4|45.22|45.4|45.22|45.39|45.21|3
1736252690000|2025-01-07 12:24:50|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736252700000|2025-01-07 12:25:00|45.37|45.19|45.39|45.21|45.4|45.22|45.37|45.19|7
1736252710000|2025-01-07 12:25:10|45.4|45.22|45.38|45.2|45.41|45.23|45.38|45.2|7
1736252720000|2025-01-07 12:25:20|45.37|45.19|45.38|45.2|45.38|45.2|45.37|45.19|6
1736252730000|2025-01-07 12:25:30|45.37|45.19|45.37|45.19|45.37|45.19|45.37|45.19|1
1736252740000|2025-01-07 12:25:40|45.36|45.18|45.36|45.18|45.36|45.18|45.35|45.17|3
1736252750000|2025-01-07 12:25:50|45.37|45.19|45.37|45.19|45.38|45.2|45.36|45.18|5
1736252760000|2025-01-07 12:26:00|45.4|45.22|45.44|45.26|45.44|45.26|45.4|45.22|6
1736252770000|2025-01-07 12:26:10|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1736252780000|2025-01-07 12:26:20|45.43|45.25|45.39|45.21|45.45|45.27|45.39|45.21|12
1736252790000|2025-01-07 12:26:30|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|3
1736252800000|2025-01-07 12:26:40|45.44|45.26|45.48|45.3|45.49|45.31|45.44|45.26|9
1736252810000|2025-01-07 12:26:50|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736252820000|2025-01-07 12:27:00|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|4
1736252830000|2025-01-07 12:27:10|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|2
1736252840000|2025-01-07 12:27:20|45.45|45.27|45.43|45.25|45.45|45.27|45.43|45.25|6
1736252850000|2025-01-07 12:27:30|45.44|45.26|45.43|45.25|45.44|45.26|45.43|45.25|2
1736252860000|2025-01-07 12:27:40|45.42|45.24|45.42|45.24|45.42|45.24|45.42|45.24|1
1736252870000|2025-01-07 12:27:50|45.41|45.23|45.38|45.2|45.41|45.23|45.38|45.2|4
1736252880000|2025-01-07 12:28:00|45.39|45.21|45.4|45.22|45.4|45.22|45.38|45.2|7
1736252890000|2025-01-07 12:28:10|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736252900000|2025-01-07 12:28:20|45.38|45.2|45.34|45.16|45.38|45.2|45.34|45.16|5
1736252920000|2025-01-07 12:28:40|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736252930000|2025-01-07 12:28:50|45.32|45.14|45.32|45.14|45.32|45.14|45.32|45.14|1
1736252950000|2025-01-07 12:29:10|45.3|45.12|45.29|45.11|45.3|45.12|45.29|45.11|2
1736252960000|2025-01-07 12:29:20|45.28|45.1|45.28|45.1|45.28|45.1|45.28|45.1|1
1736252990000|2025-01-07 12:29:50|45.29|45.11|45.28|45.1|45.29|45.11|45.28|45.1|2
1736253000000|2025-01-07 12:30:00|45.3|45.12|45.32|45.14|45.32|45.14|45.3|45.12|4
1736253010000|2025-01-07 12:30:10|45.35|45.17|45.38|45.2|45.38|45.2|45.35|45.17|2
1736253020000|2025-01-07 12:30:20|45.37|45.19|45.41|45.23|45.41|45.23|45.37|45.19|6
1736253030000|2025-01-07 12:30:30|45.4|45.22|45.37|45.19|45.4|45.22|45.36|45.18|4
1736253040000|2025-01-07 12:30:40|45.35|45.17|45.37|45.19|45.37|45.19|45.35|45.17|5
1736253050000|2025-01-07 12:30:50|45.39|45.21|45.39|45.21|45.39|45.21|45.39|45.21|1
1736253060000|2025-01-07 12:31:00|45.38|45.2|45.4|45.22|45.4|45.22|45.38|45.2|6
1736253070000|2025-01-07 12:31:10|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736253080000|2025-01-07 12:31:20|45.42|45.24|45.4|45.22|45.42|45.24|45.4|45.22|3
1736253090000|2025-01-07 12:31:30|45.41|45.23|45.42|45.24|45.42|45.24|45.41|45.23|2
1736253100000|2025-01-07 12:31:40|45.44|45.26|45.45|45.27|45.45|45.27|45.43|45.25|4
1736253110000|2025-01-07 12:31:50|45.43|45.25|45.45|45.27|45.45|45.27|45.43|45.25|3
1736253120000|2025-01-07 12:32:00|45.44|45.26|45.43|45.25|45.44|45.26|45.43|45.25|4
1736253130000|2025-01-07 12:32:10|45.44|45.26|45.47|45.29|45.47|45.29|45.44|45.26|3
1736253140000|2025-01-07 12:32:20|45.48|45.3|45.46|45.28|45.48|45.3|45.45|45.27|5
1736253160000|2025-01-07 12:32:40|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736253170000|2025-01-07 12:32:50|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736253180000|2025-01-07 12:33:00|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|2
1736253190000|2025-01-07 12:33:10|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736253200000|2025-01-07 12:33:20|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736253210000|2025-01-07 12:33:30|45.47|45.29|45.49|45.31|45.49|45.31|45.47|45.29|3
1736253220000|2025-01-07 12:33:40|45.5|45.32|45.54|45.36|45.54|45.36|45.5|45.32|3
1736253230000|2025-01-07 12:33:50|45.53|45.35|45.5|45.32|45.53|45.35|45.5|45.32|8
1736253240000|2025-01-07 12:34:00|45.51|45.33|45.51|45.33|45.52|45.34|45.5|45.32|6
1736253250000|2025-01-07 12:34:10|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736253260000|2025-01-07 12:34:20|45.5|45.32|45.48|45.3|45.5|45.32|45.48|45.3|3
1736253270000|2025-01-07 12:34:30|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736253280000|2025-01-07 12:34:40|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736253290000|2025-01-07 12:34:50|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736253300000|2025-01-07 12:35:00|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736253310000|2025-01-07 12:35:10|45.48|45.3|45.53|45.35|45.53|45.35|45.48|45.3|7
1736253320000|2025-01-07 12:35:20|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736253330000|2025-01-07 12:35:30|45.53|45.35|45.57|45.39|45.57|45.39|45.53|45.35|4
1736253340000|2025-01-07 12:35:40|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736253350000|2025-01-07 12:35:50|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736253360000|2025-01-07 12:36:00|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|3
1736253370000|2025-01-07 12:36:10|45.59|45.41|45.61|45.43|45.61|45.43|45.59|45.41|3
1736253380000|2025-01-07 12:36:20|45.64|45.46|45.67|45.49|45.67|45.49|45.64|45.46|4
1736253390000|2025-01-07 12:36:30|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|2
1736253400000|2025-01-07 12:36:40|45.72|45.54|45.71|45.53|45.72|45.54|45.7|45.52|4
1736253410000|2025-01-07 12:36:50|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736253420000|2025-01-07 12:37:00|45.69|45.51|45.69|45.51|45.69|45.51|45.68|45.5|3
1736253430000|2025-01-07 12:37:10|45.68|45.5|45.63|45.45|45.68|45.5|45.63|45.45|8
1736253440000|2025-01-07 12:37:20|45.64|45.46|45.66|45.48|45.68|45.5|45.64|45.46|6
1736253450000|2025-01-07 12:37:30|45.65|45.47|45.65|45.47|45.65|45.47|45.64|45.46|3
1736253460000|2025-01-07 12:37:40|45.64|45.46|45.64|45.46|45.64|45.46|45.62|45.44|4
1736253470000|2025-01-07 12:37:50|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|4
1736253480000|2025-01-07 12:38:00|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|4
1736253500000|2025-01-07 12:38:20|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736253510000|2025-01-07 12:38:30|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736253520000|2025-01-07 12:38:40|45.6|45.42|45.57|45.39|45.6|45.42|45.57|45.39|4
1736253530000|2025-01-07 12:38:50|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736253540000|2025-01-07 12:39:00|45.59|45.41|45.59|45.41|45.6|45.42|45.59|45.41|5
1736253550000|2025-01-07 12:39:10|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736253560000|2025-01-07 12:39:20|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736253570000|2025-01-07 12:39:30|45.59|45.41|45.59|45.41|45.6|45.42|45.59|45.41|3
1736253580000|2025-01-07 12:39:40|45.61|45.43|45.63|45.45|45.63|45.45|45.61|45.43|3
1736253590000|2025-01-07 12:39:50|45.62|45.44|45.62|45.44|45.63|45.45|45.62|45.44|3
1736253600000|2025-01-07 12:40:00|45.61|45.43|45.59|45.41|45.61|45.43|45.59|45.41|2
1736253610000|2025-01-07 12:40:10|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1736253620000|2025-01-07 12:40:20|45.58|45.4|45.59|45.41|45.6|45.42|45.58|45.4|4
1736253630000|2025-01-07 12:40:30|45.6|45.42|45.59|45.41|45.6|45.42|45.58|45.4|4
1736253640000|2025-01-07 12:40:40|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|3
1736253650000|2025-01-07 12:40:50|45.62|45.44|45.66|45.48|45.66|45.48|45.62|45.44|4
1736253660000|2025-01-07 12:41:00|45.65|45.47|45.63|45.45|45.65|45.47|45.63|45.45|6
1736253670000|2025-01-07 12:41:10|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736253680000|2025-01-07 12:41:20|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736253690000|2025-01-07 12:41:30|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736253700000|2025-01-07 12:41:40|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1736253710000|2025-01-07 12:41:50|45.62|45.44|45.6|45.42|45.62|45.44|45.59|45.41|4
1736253720000|2025-01-07 12:42:00|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736253730000|2025-01-07 12:42:10|45.6|45.42|45.6|45.42|45.61|45.43|45.6|45.42|3
1736253740000|2025-01-07 12:42:20|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736253750000|2025-01-07 12:42:30|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736253760000|2025-01-07 12:42:40|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736253770000|2025-01-07 12:42:50|45.64|45.46|45.66|45.48|45.66|45.48|45.64|45.46|3
1736253780000|2025-01-07 12:43:00|45.67|45.49|45.66|45.48|45.67|45.49|45.65|45.47|3
1736253790000|2025-01-07 12:43:10|45.67|45.49|45.64|45.46|45.67|45.49|45.64|45.46|4
1736253810000|2025-01-07 12:43:30|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736253820000|2025-01-07 12:43:40|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|5
1736253840000|2025-01-07 12:44:00|45.63|45.45|45.65|45.47|45.66|45.48|45.63|45.45|4
1736253860000|2025-01-07 12:44:20|45.64|45.46|45.62|45.44|45.64|45.46|45.62|45.44|6
1736253880000|2025-01-07 12:44:40|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1736253890000|2025-01-07 12:44:50|45.55|45.37|45.51|45.33|45.55|45.37|45.51|45.33|5
1736253900000|2025-01-07 12:45:00|45.52|45.34|45.52|45.34|45.55|45.37|45.52|45.34|9
1736253910000|2025-01-07 12:45:10|45.51|45.33|45.51|45.33|45.51|45.33|45.5|45.32|3
1736253920000|2025-01-07 12:45:20|45.52|45.34|45.48|45.3|45.52|45.34|45.47|45.29|5
1736253940000|2025-01-07 12:45:40|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|2
1736253950000|2025-01-07 12:45:50|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736253960000|2025-01-07 12:46:00|45.46|45.28|45.44|45.26|45.46|45.28|45.44|45.26|3
1736253970000|2025-01-07 12:46:10|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736253980000|2025-01-07 12:46:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736253990000|2025-01-07 12:46:30|45.44|45.26|45.44|45.26|45.44|45.26|45.43|45.25|3
1736254010000|2025-01-07 12:46:50|45.43|45.25|45.43|45.25|45.44|45.26|45.43|45.25|3
1736254020000|2025-01-07 12:47:00|45.44|45.26|45.43|45.25|45.44|45.26|45.43|45.25|4
1736254030000|2025-01-07 12:47:10|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736254040000|2025-01-07 12:47:20|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|2
1736254050000|2025-01-07 12:47:30|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736254070000|2025-01-07 12:47:50|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736254080000|2025-01-07 12:48:00|45.47|45.29|45.46|45.28|45.48|45.3|45.46|45.28|4
1736254090000|2025-01-07 12:48:10|45.45|45.27|45.48|45.3|45.49|45.31|45.45|45.27|4
1736254100000|2025-01-07 12:48:20|45.5|45.32|45.47|45.29|45.52|45.34|45.47|45.29|7
1736254110000|2025-01-07 12:48:30|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736254120000|2025-01-07 12:48:40|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736254130000|2025-01-07 12:48:50|45.48|45.3|45.46|45.28|45.48|45.3|45.46|45.28|3
1736254140000|2025-01-07 12:49:00|45.47|45.29|45.47|45.29|45.47|45.29|45.46|45.28|5
1736254160000|2025-01-07 12:49:20|45.48|45.3|45.5|45.32|45.5|45.32|45.48|45.3|3
1736254170000|2025-01-07 12:49:30|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|2
1736254180000|2025-01-07 12:49:40|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736254200000|2025-01-07 12:50:00|45.53|45.35|45.55|45.37|45.55|45.37|45.52|45.34|5
1736254210000|2025-01-07 12:50:10|45.54|45.36|45.49|45.31|45.54|45.36|45.49|45.31|5
1736254220000|2025-01-07 12:50:20|45.48|45.3|45.48|45.3|45.48|45.3|45.46|45.28|7
1736254230000|2025-01-07 12:50:30|45.5|45.32|45.54|45.36|45.54|45.36|45.5|45.32|5
1736254240000|2025-01-07 12:50:40|45.53|45.35|45.52|45.34|45.53|45.35|45.52|45.34|2
1736254250000|2025-01-07 12:50:50|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|4
1736254260000|2025-01-07 12:51:00|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|4
1736254270000|2025-01-07 12:51:10|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736254280000|2025-01-07 12:51:20|45.48|45.3|45.51|45.33|45.51|45.33|45.48|45.3|4
1736254290000|2025-01-07 12:51:30|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|4
1736254300000|2025-01-07 12:51:40|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1736254310000|2025-01-07 12:51:50|45.52|45.34|45.51|45.33|45.52|45.34|45.5|45.32|3
1736254320000|2025-01-07 12:52:00|45.49|45.31|45.49|45.31|45.49|45.31|45.48|45.3|3
1736254330000|2025-01-07 12:52:10|45.5|45.32|45.5|45.32|45.51|45.33|45.49|45.31|5
1736254340000|2025-01-07 12:52:20|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736254350000|2025-01-07 12:52:30|45.5|45.32|45.5|45.32|45.5|45.32|45.49|45.31|3
1736254360000|2025-01-07 12:52:40|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736254380000|2025-01-07 12:53:00|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736254390000|2025-01-07 12:53:10|45.54|45.36|45.56|45.38|45.56|45.38|45.54|45.36|3
1736254400000|2025-01-07 12:53:20|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736254420000|2025-01-07 12:53:40|45.58|45.4|45.6|45.42|45.6|45.42|45.58|45.4|3
1736254430000|2025-01-07 12:53:50|45.59|45.41|45.57|45.39|45.59|45.41|45.57|45.39|3
1736254440000|2025-01-07 12:54:00|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736254460000|2025-01-07 12:54:20|45.56|45.38|45.54|45.36|45.56|45.38|45.54|45.36|7
1736254470000|2025-01-07 12:54:30|45.55|45.37|45.54|45.36|45.55|45.37|45.54|45.36|2
1736254480000|2025-01-07 12:54:40|45.55|45.37|45.54|45.36|45.55|45.37|45.54|45.36|2
1736254490000|2025-01-07 12:54:50|45.53|45.35|45.52|45.34|45.53|45.35|45.52|45.34|2
1736254500000|2025-01-07 12:55:00|45.51|45.33|45.48|45.3|45.51|45.33|45.48|45.3|4
1736254510000|2025-01-07 12:55:10|45.47|45.29|45.48|45.3|45.49|45.31|45.47|45.29|4
1736254520000|2025-01-07 12:55:20|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736254530000|2025-01-07 12:55:30|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1736254540000|2025-01-07 12:55:40|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736254550000|2025-01-07 12:55:50|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|2
1736254560000|2025-01-07 12:56:00|45.5|45.32|45.48|45.3|45.5|45.32|45.48|45.3|7
1736254570000|2025-01-07 12:56:10|45.49|45.31|45.49|45.31|45.5|45.32|45.49|45.31|5
1736254580000|2025-01-07 12:56:20|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736254590000|2025-01-07 12:56:30|45.48|45.3|45.45|45.27|45.48|45.3|45.45|45.27|4
1736254600000|2025-01-07 12:56:40|45.43|45.25|45.45|45.27|45.45|45.27|45.43|45.25|2
1736254610000|2025-01-07 12:56:50|45.44|45.26|45.46|45.28|45.46|45.28|45.44|45.26|3
1736254620000|2025-01-07 12:57:00|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736254630000|2025-01-07 12:57:10|45.49|45.31|45.49|45.31|45.49|45.31|45.48|45.3|3
1736254640000|2025-01-07 12:57:20|45.48|45.3|45.44|45.26|45.48|45.3|45.44|45.26|7
1736254650000|2025-01-07 12:57:30|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736254660000|2025-01-07 12:57:40|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736254680000|2025-01-07 12:58:00|45.46|45.28|45.47|45.29|45.48|45.3|45.46|45.28|4
1736254690000|2025-01-07 12:58:10|45.46|45.28|45.48|45.3|45.48|45.3|45.46|45.28|3
1736254700000|2025-01-07 12:58:20|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736254710000|2025-01-07 12:58:30|45.48|45.3|45.47|45.29|45.48|45.3|45.47|45.29|2
1736254720000|2025-01-07 12:58:40|45.48|45.3|45.46|45.28|45.48|45.3|45.45|45.27|6
1736254730000|2025-01-07 12:58:50|45.47|45.29|45.47|45.29|45.47|45.29|45.47|45.29|1
1736254740000|2025-01-07 12:59:00|45.46|45.28|45.45|45.27|45.46|45.28|45.44|45.26|4
1736254750000|2025-01-07 12:59:10|45.44|45.26|45.46|45.28|45.46|45.28|45.44|45.26|3
1736254760000|2025-01-07 12:59:20|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736254770000|2025-01-07 12:59:30|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|2
1736254780000|2025-01-07 12:59:40|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736254800000|2025-01-07 13:00:00|45.47|45.29|45.5|45.32|45.5|45.32|45.47|45.29|6
1736254810000|2025-01-07 13:00:10|45.49|45.31|45.48|45.3|45.5|45.32|45.48|45.3|4
1736254820000|2025-01-07 13:00:20|45.49|45.31|45.46|45.28|45.49|45.31|45.46|45.28|7
1736254830000|2025-01-07 13:00:30|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|2
1736254850000|2025-01-07 13:00:50|45.49|45.31|45.49|45.31|45.5|45.32|45.49|45.31|3
1736254860000|2025-01-07 13:01:00|45.5|45.32|45.5|45.32|45.51|45.33|45.48|45.3|11
1736254870000|2025-01-07 13:01:10|45.49|45.31|45.53|45.35|45.53|45.35|45.49|45.31|4
1736254880000|2025-01-07 13:01:20|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1736254890000|2025-01-07 13:01:30|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736254910000|2025-01-07 13:01:50|45.53|45.35|45.53|45.35|45.53|45.35|45.52|45.34|5
1736254930000|2025-01-07 13:02:10|45.56|45.38|45.59|45.41|45.59|45.41|45.56|45.38|6
1736254940000|2025-01-07 13:02:20|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1736254950000|2025-01-07 13:02:30|45.63|45.45|45.63|45.45|45.65|45.47|45.63|45.45|5
1736254960000|2025-01-07 13:02:40|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736254970000|2025-01-07 13:02:50|45.61|45.43|45.64|45.46|45.64|45.46|45.61|45.43|4
1736254980000|2025-01-07 13:03:00|45.65|45.47|45.65|45.47|45.65|45.47|45.64|45.46|3
1736254990000|2025-01-07 13:03:10|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736255000000|2025-01-07 13:03:20|45.62|45.44|45.62|45.44|45.62|45.44|45.61|45.43|3
1736255010000|2025-01-07 13:03:30|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1736255020000|2025-01-07 13:03:40|45.59|45.41|45.61|45.43|45.61|45.43|45.59|45.41|3
1736255030000|2025-01-07 13:03:50|45.63|45.45|45.66|45.48|45.66|45.48|45.63|45.45|4
1736255040000|2025-01-07 13:04:00|45.65|45.47|45.65|45.47|45.65|45.47|45.64|45.46|3
1736255050000|2025-01-07 13:04:10|45.66|45.48|45.69|45.51|45.69|45.51|45.66|45.48|4
1736255060000|2025-01-07 13:04:20|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736255070000|2025-01-07 13:04:30|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736255080000|2025-01-07 13:04:40|45.7|45.52|45.67|45.49|45.7|45.52|45.67|45.49|4
1736255090000|2025-01-07 13:04:50|45.66|45.48|45.66|45.48|45.68|45.5|45.66|45.48|5
1736255100000|2025-01-07 13:05:00|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736255110000|2025-01-07 13:05:10|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|6
1736255120000|2025-01-07 13:05:20|45.65|45.47|45.63|45.45|45.65|45.47|45.63|45.45|3
1736255130000|2025-01-07 13:05:30|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|4
1736255140000|2025-01-07 13:05:40|45.64|45.46|45.63|45.45|45.65|45.47|45.63|45.45|6
1736255160000|2025-01-07 13:06:00|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1736255170000|2025-01-07 13:06:10|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736255180000|2025-01-07 13:06:20|45.58|45.4|45.57|45.39|45.58|45.4|45.56|45.38|4
1736255190000|2025-01-07 13:06:30|45.58|45.4|45.58|45.4|45.59|45.41|45.58|45.4|3
1736255200000|2025-01-07 13:06:40|45.6|45.42|45.59|45.41|45.6|45.42|45.58|45.4|3
1736255210000|2025-01-07 13:06:50|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736255220000|2025-01-07 13:07:00|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|4
1736255230000|2025-01-07 13:07:10|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736255240000|2025-01-07 13:07:20|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1736255250000|2025-01-07 13:07:30|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736255270000|2025-01-07 13:07:50|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1736255290000|2025-01-07 13:08:10|45.59|45.41|45.56|45.38|45.59|45.41|45.56|45.38|5
1736255300000|2025-01-07 13:08:20|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736255310000|2025-01-07 13:08:30|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736255320000|2025-01-07 13:08:40|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1736255330000|2025-01-07 13:08:50|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736255350000|2025-01-07 13:09:10|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736255360000|2025-01-07 13:09:20|45.59|45.41|45.59|45.41|45.6|45.42|45.59|45.41|3
1736255370000|2025-01-07 13:09:30|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736255380000|2025-01-07 13:09:40|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736255390000|2025-01-07 13:09:50|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736255400000|2025-01-07 13:10:00|45.57|45.39|45.56|45.38|45.57|45.39|45.56|45.38|2
1736255410000|2025-01-07 13:10:10|45.55|45.37|45.57|45.39|45.58|45.4|45.55|45.37|5
1736255430000|2025-01-07 13:10:30|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736255460000|2025-01-07 13:11:00|45.6|45.42|45.58|45.4|45.6|45.42|45.58|45.4|3
1736255470000|2025-01-07 13:11:10|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1736255480000|2025-01-07 13:11:20|45.61|45.43|45.63|45.45|45.63|45.45|45.61|45.43|3
1736255490000|2025-01-07 13:11:30|45.64|45.46|45.61|45.43|45.64|45.46|45.61|45.43|3
1736255500000|2025-01-07 13:11:40|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736255510000|2025-01-07 13:11:50|45.61|45.43|45.58|45.4|45.61|45.43|45.58|45.4|4
1736255520000|2025-01-07 13:12:00|45.59|45.41|45.59|45.41|45.59|45.41|45.58|45.4|3
1736255530000|2025-01-07 13:12:10|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|5
1736255540000|2025-01-07 13:12:20|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736255550000|2025-01-07 13:12:30|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736255560000|2025-01-07 13:12:40|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736255570000|2025-01-07 13:12:50|45.6|45.42|45.59|45.41|45.6|45.42|45.59|45.41|2
1736255580000|2025-01-07 13:13:00|45.6|45.42|45.6|45.42|45.6|45.42|45.59|45.41|3
1736255590000|2025-01-07 13:13:10|45.61|45.43|45.64|45.46|45.64|45.46|45.61|45.43|4
1736255600000|2025-01-07 13:13:20|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736255630000|2025-01-07 13:13:50|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736255640000|2025-01-07 13:14:00|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736255650000|2025-01-07 13:14:10|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736255660000|2025-01-07 13:14:20|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736255670000|2025-01-07 13:14:30|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736255680000|2025-01-07 13:14:40|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1736255690000|2025-01-07 13:14:50|45.61|45.43|45.65|45.47|45.65|45.47|45.6|45.42|8
1736255700000|2025-01-07 13:15:00|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736255710000|2025-01-07 13:15:10|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736255720000|2025-01-07 13:15:20|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736255740000|2025-01-07 13:15:40|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736255750000|2025-01-07 13:15:50|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|2
1736255800000|2025-01-07 13:16:40|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|2
1736255810000|2025-01-07 13:16:50|45.67|45.49|45.66|45.48|45.68|45.5|45.66|45.48|4
1736255820000|2025-01-07 13:17:00|45.67|45.49|45.65|45.47|45.67|45.49|45.65|45.47|3
1736255830000|2025-01-07 13:17:10|45.63|45.45|45.6|45.42|45.63|45.45|45.58|45.4|8
1736255840000|2025-01-07 13:17:20|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736255850000|2025-01-07 13:17:30|45.58|45.4|45.6|45.42|45.6|45.42|45.58|45.4|3
1736255860000|2025-01-07 13:17:40|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1736255880000|2025-01-07 13:18:00|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|7
1736255900000|2025-01-07 13:18:20|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1736255910000|2025-01-07 13:18:30|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736255920000|2025-01-07 13:18:40|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736255930000|2025-01-07 13:18:50|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736255940000|2025-01-07 13:19:00|45.66|45.48|45.64|45.46|45.66|45.48|45.64|45.46|3
1736255950000|2025-01-07 13:19:10|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736255960000|2025-01-07 13:19:20|45.68|45.5|45.7|45.52|45.7|45.52|45.68|45.5|3
1736256000000|2025-01-07 13:20:00|45.69|45.51|45.7|45.52|45.7|45.52|45.69|45.51|2
1736256070000|2025-01-07 13:21:10|45.71|45.53|45.74|45.56|45.74|45.56|45.71|45.53|3
1736256080000|2025-01-07 13:21:20|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1736256090000|2025-01-07 13:21:30|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736256100000|2025-01-07 13:21:40|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1736256110000|2025-01-07 13:21:50|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|4
1736256120000|2025-01-07 13:22:00|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736256130000|2025-01-07 13:22:10|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1736256140000|2025-01-07 13:22:20|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|2
1736256150000|2025-01-07 13:22:30|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736256160000|2025-01-07 13:22:40|45.81|45.63|45.84|45.66|45.84|45.66|45.81|45.63|4
1736256170000|2025-01-07 13:22:50|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736256180000|2025-01-07 13:23:00|45.87|45.69|45.91|45.73|45.91|45.73|45.87|45.69|5
1736256190000|2025-01-07 13:23:10|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1736256210000|2025-01-07 13:23:30|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|2
1736256220000|2025-01-07 13:23:40|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1736256230000|2025-01-07 13:23:50|45.95|45.77|45.92|45.74|45.95|45.77|45.91|45.73|6
1736256240000|2025-01-07 13:24:00|45.93|45.75|45.95|45.77|45.95|45.77|45.93|45.75|3
1736256260000|2025-01-07 13:24:20|45.96|45.78|45.99|45.81|45.99|45.81|45.96|45.78|2
1736256270000|2025-01-07 13:24:30|46|45.82|46|45.82|46|45.82|46|45.82|1
1736256280000|2025-01-07 13:24:40|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1736256290000|2025-01-07 13:24:50|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736256300000|2025-01-07 13:25:00|46.02|45.84|46.01|45.83|46.02|45.84|46|45.82|6
1736256320000|2025-01-07 13:25:20|46|45.82|45.97|45.79|46|45.82|45.97|45.79|3
1736256330000|2025-01-07 13:25:30|45.96|45.78|45.95|45.77|45.97|45.79|45.93|45.75|9
1736256340000|2025-01-07 13:25:40|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1736256350000|2025-01-07 13:25:50|45.94|45.76|45.89|45.71|45.94|45.76|45.89|45.71|6
1736256360000|2025-01-07 13:26:00|45.9|45.72|45.91|45.73|45.91|45.73|45.89|45.71|4
1736256370000|2025-01-07 13:26:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736256380000|2025-01-07 13:26:20|45.9|45.72|45.91|45.73|45.91|45.73|45.89|45.71|4
1736256390000|2025-01-07 13:26:30|45.93|45.75|45.95|45.77|45.95|45.77|45.93|45.75|3
1736256400000|2025-01-07 13:26:40|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|2
1736256410000|2025-01-07 13:26:50|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736256420000|2025-01-07 13:27:00|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736256430000|2025-01-07 13:27:10|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736256440000|2025-01-07 13:27:20|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1736256450000|2025-01-07 13:27:30|45.93|45.75|45.91|45.73|45.95|45.77|45.9|45.72|10
1736256460000|2025-01-07 13:27:40|45.9|45.72|45.91|45.73|45.91|45.73|45.89|45.71|8
1736256470000|2025-01-07 13:27:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736256490000|2025-01-07 13:28:10|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|4
1736256510000|2025-01-07 13:28:30|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736256520000|2025-01-07 13:28:40|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736256530000|2025-01-07 13:28:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736256540000|2025-01-07 13:29:00|45.95|45.77|46.01|45.83|46.01|45.83|45.95|45.77|5
1736256550000|2025-01-07 13:29:10|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736256560000|2025-01-07 13:29:20|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736256570000|2025-01-07 13:29:30|46.02|45.84|46.02|45.84|46.02|45.84|46.01|45.83|7
1736256580000|2025-01-07 13:29:40|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736256590000|2025-01-07 13:29:50|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1736256600000|2025-01-07 13:30:00|46|45.82|45.99|45.81|46.01|45.83|45.99|45.81|4
1736256610000|2025-01-07 13:30:10|45.97|45.79|45.98|45.8|45.98|45.8|45.96|45.78|4
1736256620000|2025-01-07 13:30:20|45.97|45.79|45.99|45.81|45.99|45.81|45.97|45.79|3
1736256630000|2025-01-07 13:30:30|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|5
1736256640000|2025-01-07 13:30:40|45.98|45.8|45.98|45.8|45.98|45.8|45.97|45.79|5
1736256650000|2025-01-07 13:30:50|45.97|45.79|45.94|45.76|45.97|45.79|45.94|45.76|4
1736256660000|2025-01-07 13:31:00|45.95|45.77|45.95|45.77|45.95|45.77|45.94|45.76|5
1736256670000|2025-01-07 13:31:10|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1736256680000|2025-01-07 13:31:20|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|7
1736256690000|2025-01-07 13:31:30|45.91|45.73|45.89|45.71|45.92|45.74|45.89|45.71|4
1736256710000|2025-01-07 13:31:50|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736256720000|2025-01-07 13:32:00|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|6
1736256740000|2025-01-07 13:32:20|45.86|45.68|45.86|45.68|45.86|45.68|45.85|45.67|3
1736256750000|2025-01-07 13:32:30|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1736256760000|2025-01-07 13:32:40|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736256770000|2025-01-07 13:32:50|45.82|45.64|45.82|45.64|45.83|45.65|45.82|45.64|3
1736256780000|2025-01-07 13:33:00|45.83|45.65|45.82|45.64|45.84|45.66|45.81|45.63|5
1736256790000|2025-01-07 13:33:10|45.81|45.63|45.8|45.62|45.82|45.64|45.8|45.62|3
1736256800000|2025-01-07 13:33:20|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736256810000|2025-01-07 13:33:30|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736256820000|2025-01-07 13:33:40|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736256830000|2025-01-07 13:33:50|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|3
1736256840000|2025-01-07 13:34:00|45.79|45.61|45.79|45.61|45.8|45.62|45.79|45.61|3
1736256850000|2025-01-07 13:34:10|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|4
1736256860000|2025-01-07 13:34:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736256870000|2025-01-07 13:34:30|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736256880000|2025-01-07 13:34:40|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|4
1736256890000|2025-01-07 13:34:50|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1736256900000|2025-01-07 13:35:00|45.77|45.59|45.73|45.55|45.77|45.59|45.73|45.55|6
1736256910000|2025-01-07 13:35:10|45.74|45.56|45.74|45.56|45.74|45.56|45.73|45.55|5
1736256920000|2025-01-07 13:35:20|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736256940000|2025-01-07 13:35:40|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736256950000|2025-01-07 13:35:50|45.76|45.58|45.79|45.61|45.79|45.61|45.76|45.58|3
1736256960000|2025-01-07 13:36:00|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|4
1736256980000|2025-01-07 13:36:20|45.8|45.62|45.8|45.62|45.8|45.62|45.79|45.61|3
1736256990000|2025-01-07 13:36:30|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736257000000|2025-01-07 13:36:40|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736257010000|2025-01-07 13:36:50|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1736257020000|2025-01-07 13:37:00|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736257030000|2025-01-07 13:37:10|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736257040000|2025-01-07 13:37:20|45.81|45.63|45.81|45.63|45.83|45.65|45.81|45.63|4
1736257050000|2025-01-07 13:37:30|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736257060000|2025-01-07 13:37:40|45.84|45.66|45.85|45.67|45.85|45.67|45.83|45.65|4
1736257080000|2025-01-07 13:38:00|45.86|45.68|45.91|45.73|45.91|45.73|45.86|45.68|5
1736257090000|2025-01-07 13:38:10|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736257100000|2025-01-07 13:38:20|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736257110000|2025-01-07 13:38:30|45.89|45.71|45.88|45.7|45.89|45.71|45.87|45.69|6
1736257120000|2025-01-07 13:38:40|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736257130000|2025-01-07 13:38:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736257140000|2025-01-07 13:39:00|45.87|45.69|45.86|45.68|45.88|45.7|45.86|45.68|4
1736257150000|2025-01-07 13:39:10|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|2
1736257160000|2025-01-07 13:39:20|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736257200000|2025-01-07 13:40:00|45.91|45.73|45.93|45.75|45.93|45.75|45.91|45.73|2
1736257210000|2025-01-07 13:40:10|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1736257220000|2025-01-07 13:40:20|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|5
1736257230000|2025-01-07 13:40:30|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1736257240000|2025-01-07 13:40:40|45.93|45.75|45.9|45.72|45.93|45.75|45.89|45.71|5
1736257250000|2025-01-07 13:40:50|45.91|45.73|45.93|45.75|45.93|45.75|45.91|45.73|3
1736257260000|2025-01-07 13:41:00|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736257270000|2025-01-07 13:41:10|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|3
1736257280000|2025-01-07 13:41:20|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1736257290000|2025-01-07 13:41:30|45.91|45.73|45.95|45.77|45.95|45.77|45.91|45.73|3
1736257300000|2025-01-07 13:41:40|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736257310000|2025-01-07 13:41:50|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736257320000|2025-01-07 13:42:00|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736257330000|2025-01-07 13:42:10|45.96|45.78|45.96|45.78|45.97|45.79|45.96|45.78|3
1736257340000|2025-01-07 13:42:20|45.97|45.79|45.95|45.77|45.97|45.79|45.95|45.77|3
1736257350000|2025-01-07 13:42:30|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736257370000|2025-01-07 13:42:50|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1736257380000|2025-01-07 13:43:00|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1736257390000|2025-01-07 13:43:10|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736257400000|2025-01-07 13:43:20|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736257410000|2025-01-07 13:43:30|45.97|45.79|45.97|45.79|45.97|45.79|45.95|45.77|5
1736257420000|2025-01-07 13:43:40|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736257440000|2025-01-07 13:44:00|45.98|45.8|46.01|45.83|46.01|45.83|45.98|45.8|2
1736257450000|2025-01-07 13:44:10|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|2
1736257460000|2025-01-07 13:44:20|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736257480000|2025-01-07 13:44:40|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|6
1736257490000|2025-01-07 13:44:50|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|5
1736257500000|2025-01-07 13:45:00|45.95|45.77|45.95|45.77|45.95|45.77|45.91|45.73|6
1736257510000|2025-01-07 13:45:10|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736257520000|2025-01-07 13:45:20|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736257530000|2025-01-07 13:45:30|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|3
1736257540000|2025-01-07 13:45:40|45.93|45.75|45.95|45.77|45.95|45.77|45.92|45.74|5
1736257550000|2025-01-07 13:45:50|45.97|45.79|45.99|45.81|45.99|45.81|45.97|45.79|2
1736257560000|2025-01-07 13:46:00|45.98|45.8|45.98|45.8|45.98|45.8|45.97|45.79|3
1736257570000|2025-01-07 13:46:10|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|5
1736257580000|2025-01-07 13:46:20|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736257590000|2025-01-07 13:46:30|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736257600000|2025-01-07 13:46:40|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1736257620000|2025-01-07 13:47:00|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|5
1736257630000|2025-01-07 13:47:10|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|4
1736257640000|2025-01-07 13:47:20|46|45.82|46|45.82|46|45.82|46|45.82|1
1736257670000|2025-01-07 13:47:50|46.02|45.84|46.05|45.87|46.05|45.87|46.02|45.84|3
1736257690000|2025-01-07 13:48:10|46.04|45.86|46.04|45.86|46.04|45.86|46.04|45.86|1
1736257700000|2025-01-07 13:48:20|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|4
1736257710000|2025-01-07 13:48:30|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1736257740000|2025-01-07 13:49:00|46.06|45.88|46.02|45.84|46.06|45.88|46.01|45.83|5
1736257750000|2025-01-07 13:49:10|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1736257760000|2025-01-07 13:49:20|46.02|45.84|46.03|45.85|46.03|45.85|46.01|45.83|6
1736257770000|2025-01-07 13:49:30|46.02|45.84|46.02|45.84|46.03|45.85|46.02|45.84|3
1736257790000|2025-01-07 13:49:50|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736257800000|2025-01-07 13:50:00|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1736257810000|2025-01-07 13:50:10|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1736257820000|2025-01-07 13:50:20|45.99|45.81|45.98|45.8|46|45.82|45.98|45.8|4
1736257830000|2025-01-07 13:50:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736257840000|2025-01-07 13:50:40|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1736257850000|2025-01-07 13:50:50|45.95|45.77|45.91|45.73|45.95|45.77|45.91|45.73|6
1736257870000|2025-01-07 13:51:10|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|2
1736257880000|2025-01-07 13:51:20|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736257890000|2025-01-07 13:51:30|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736257920000|2025-01-07 13:52:00|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1736257930000|2025-01-07 13:52:10|45.94|45.76|45.94|45.76|45.95|45.77|45.94|45.76|3
1736257940000|2025-01-07 13:52:20|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1736257970000|2025-01-07 13:52:50|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736257980000|2025-01-07 13:53:00|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736257990000|2025-01-07 13:53:10|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736258010000|2025-01-07 13:53:30|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736258020000|2025-01-07 13:53:40|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736258030000|2025-01-07 13:53:50|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736258040000|2025-01-07 13:54:00|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736258050000|2025-01-07 13:54:10|45.94|45.76|45.98|45.8|45.98|45.8|45.93|45.75|5
1736258060000|2025-01-07 13:54:20|45.96|45.78|45.96|45.78|45.97|45.79|45.96|45.78|3
1736258070000|2025-01-07 13:54:30|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736258100000|2025-01-07 13:55:00|45.97|45.79|45.98|45.8|45.99|45.81|45.97|45.79|3
1736258110000|2025-01-07 13:55:10|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|3
1736258120000|2025-01-07 13:55:20|45.96|45.78|45.93|45.75|45.96|45.78|45.93|45.75|4
1736258130000|2025-01-07 13:55:30|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736258140000|2025-01-07 13:55:40|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736258150000|2025-01-07 13:55:50|45.95|45.77|45.97|45.79|45.97|45.79|45.95|45.77|3
1736258160000|2025-01-07 13:56:00|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736258170000|2025-01-07 13:56:10|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1736258180000|2025-01-07 13:56:20|45.96|45.78|45.98|45.8|45.98|45.8|45.96|45.78|2
1736258190000|2025-01-07 13:56:30|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736258200000|2025-01-07 13:56:40|45.98|45.8|45.98|45.8|45.98|45.8|45.98|45.8|1
1736258210000|2025-01-07 13:56:50|46|45.82|46|45.82|46|45.82|46|45.82|1
1736258220000|2025-01-07 13:57:00|45.99|45.81|46.01|45.83|46.01|45.83|45.99|45.81|3
1736258230000|2025-01-07 13:57:10|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1736258240000|2025-01-07 13:57:20|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1736258260000|2025-01-07 13:57:40|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|6
1736258270000|2025-01-07 13:57:50|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|2
1736258280000|2025-01-07 13:58:00|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|2
1736258290000|2025-01-07 13:58:10|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736258310000|2025-01-07 13:58:30|46.06|45.88|46.06|45.88|46.06|45.88|46.05|45.87|3
1736258320000|2025-01-07 13:58:40|46.05|45.87|46.03|45.85|46.05|45.87|46.03|45.85|3
1736258330000|2025-01-07 13:58:50|46.02|45.84|46.01|45.83|46.02|45.84|46.01|45.83|2
1736258370000|2025-01-07 13:59:30|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1736258400000|2025-01-07 14:00:00|46|45.82|46.03|45.85|46.05|45.87|46|45.82|7
1736258410000|2025-01-07 14:00:10|46.04|45.86|46.1|45.92|46.1|45.92|46.04|45.86|7
1736258420000|2025-01-07 14:00:20|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736258450000|2025-01-07 14:00:50|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736258460000|2025-01-07 14:01:00|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736258470000|2025-01-07 14:01:10|46.15|45.97|46.18|46|46.18|46|46.15|45.97|4
1736258480000|2025-01-07 14:01:20|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736258490000|2025-01-07 14:01:30|46.15|45.97|46.12|45.94|46.15|45.97|46.11|45.93|8
1736258500000|2025-01-07 14:01:40|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|2
1736258510000|2025-01-07 14:01:50|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|4
1736258520000|2025-01-07 14:02:00|46.13|45.95|46.13|45.95|46.14|45.96|46.11|45.93|7
1736258530000|2025-01-07 14:02:10|46.12|45.94|46.11|45.93|46.12|45.94|46.1|45.92|4
1736258540000|2025-01-07 14:02:20|46.1|45.92|46.11|45.93|46.12|45.94|46.1|45.92|4
1736258550000|2025-01-07 14:02:30|46.14|45.96|46.16|45.98|46.17|45.99|46.14|45.96|7
1736258560000|2025-01-07 14:02:40|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1736258580000|2025-01-07 14:03:00|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736258600000|2025-01-07 14:03:20|46.16|45.98|46.19|46.01|46.19|46.01|46.14|45.96|9
1736258610000|2025-01-07 14:03:30|46.21|46.03|46.19|46.01|46.23|46.05|46.19|46.01|6
1736258620000|2025-01-07 14:03:40|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|3
1736258630000|2025-01-07 14:03:50|46.18|46|46.22|46.04|46.22|46.04|46.16|45.98|5
1736258640000|2025-01-07 14:04:00|46.21|46.03|46.2|46.02|46.22|46.04|46.2|46.02|4
1736258660000|2025-01-07 14:04:20|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736258670000|2025-01-07 14:04:30|46.21|46.03|46.31|46.13|46.31|46.13|46.21|46.03|9
1736258680000|2025-01-07 14:04:40|46.32|46.14|46.32|46.14|46.32|46.14|46.32|46.14|1
1736258690000|2025-01-07 14:04:50|46.31|46.13|46.34|46.16|46.34|46.16|46.31|46.13|4
1736258700000|2025-01-07 14:05:00|46.35|46.17|46.66|46.48|46.72|46.54|46.35|46.17|22
1736258710000|2025-01-07 14:05:10|46.68|46.5|46.68|46.5|46.72|46.54|46.65|46.47|13
1736258720000|2025-01-07 14:05:20|46.69|46.51|46.59|46.41|46.7|46.52|46.59|46.41|12
1736258730000|2025-01-07 14:05:30|46.6|46.42|46.54|46.36|46.6|46.42|46.54|46.36|15
1736258740000|2025-01-07 14:05:40|46.55|46.37|46.59|46.41|46.6|46.42|46.54|46.36|9
1736258750000|2025-01-07 14:05:50|46.6|46.42|46.62|46.44|46.63|46.45|46.6|46.42|13
1736258760000|2025-01-07 14:06:00|46.66|46.48|46.71|46.53|46.72|46.54|46.66|46.48|10
1736258770000|2025-01-07 14:06:10|46.73|46.55|46.73|46.55|46.73|46.55|46.72|46.54|3
1736258780000|2025-01-07 14:06:20|46.72|46.54|46.72|46.54|46.72|46.54|46.71|46.53|3
1736258790000|2025-01-07 14:06:30|46.73|46.55|46.77|46.59|46.77|46.59|46.73|46.55|5
1736258800000|2025-01-07 14:06:40|46.78|46.6|46.87|46.69|46.87|46.69|46.78|46.6|6
1736258810000|2025-01-07 14:06:50|46.88|46.7|46.89|46.71|46.9|46.72|46.88|46.7|4
1736258820000|2025-01-07 14:07:00|46.9|46.72|46.85|46.67|46.95|46.77|46.85|46.67|10
1736258830000|2025-01-07 14:07:10|46.87|46.69|46.88|46.7|46.88|46.7|46.86|46.68|5
1736258840000|2025-01-07 14:07:20|46.85|46.67|46.91|46.73|46.91|46.73|46.84|46.66|12
1736258850000|2025-01-07 14:07:30|46.94|46.76|46.99|46.81|47|46.82|46.94|46.76|11
1736258860000|2025-01-07 14:07:40|46.98|46.8|46.96|46.78|47|46.82|46.96|46.78|8
1736258870000|2025-01-07 14:07:50|46.97|46.79|46.95|46.77|46.99|46.81|46.95|46.77|8
1736258880000|2025-01-07 14:08:00|46.94|46.76|47.01|46.83|47.01|46.83|46.93|46.75|13
1736258890000|2025-01-07 14:08:10|47|46.82|47.01|46.83|47.01|46.83|47|46.82|4
1736258900000|2025-01-07 14:08:20|47|46.82|47.01|46.83|47.01|46.83|46.98|46.8|5
1736258910000|2025-01-07 14:08:30|47.02|46.84|47.02|46.84|47.02|46.84|47.01|46.83|3
1736258920000|2025-01-07 14:08:40|47|46.82|46.94|46.76|47.02|46.84|46.94|46.76|10
1736258930000|2025-01-07 14:08:50|46.95|46.77|46.86|46.68|46.95|46.77|46.86|46.68|9
1736258940000|2025-01-07 14:09:00|46.88|46.7|46.79|46.61|46.88|46.7|46.79|46.61|8
1736258950000|2025-01-07 14:09:10|46.78|46.6|46.75|46.57|46.82|46.64|46.75|46.57|9
1736258960000|2025-01-07 14:09:20|46.76|46.58|46.8|46.62|46.82|46.64|46.76|46.58|10
1736258970000|2025-01-07 14:09:30|46.81|46.63|46.78|46.6|46.81|46.63|46.75|46.57|9
1736258980000|2025-01-07 14:09:40|46.77|46.59|46.73|46.55|46.77|46.59|46.73|46.55|6
1736258990000|2025-01-07 14:09:50|46.72|46.54|46.75|46.57|46.76|46.58|46.72|46.54|6
1736259010000|2025-01-07 14:10:10|46.76|46.58|46.8|46.62|46.81|46.63|46.76|46.58|10
1736259020000|2025-01-07 14:10:20|46.81|46.63|46.81|46.63|46.81|46.63|46.78|46.6|7
1736259030000|2025-01-07 14:10:30|46.79|46.61|46.81|46.63|46.81|46.63|46.79|46.61|5
1736259040000|2025-01-07 14:10:40|46.8|46.62|46.8|46.62|46.81|46.63|46.8|46.62|3
1736259050000|2025-01-07 14:10:50|46.79|46.61|46.78|46.6|46.79|46.61|46.78|46.6|2
1736259060000|2025-01-07 14:11:00|46.77|46.59|46.7|46.52|46.77|46.59|46.7|46.52|7
1736259070000|2025-01-07 14:11:10|46.69|46.51|46.64|46.46|46.7|46.52|46.64|46.46|11
1736259080000|2025-01-07 14:11:20|46.66|46.48|46.66|46.48|46.66|46.48|46.66|46.48|1
1736259090000|2025-01-07 14:11:30|46.65|46.47|46.66|46.48|46.66|46.48|46.65|46.47|4
1736259100000|2025-01-07 14:11:40|46.65|46.47|46.64|46.46|46.65|46.47|46.63|46.45|4
1736259110000|2025-01-07 14:11:50|46.65|46.47|46.62|46.44|46.65|46.47|46.62|46.44|4
1736259120000|2025-01-07 14:12:00|46.61|46.43|46.51|46.33|46.61|46.43|46.51|46.33|7
1736259130000|2025-01-07 14:12:10|46.49|46.31|46.41|46.23|46.49|46.31|46.41|46.23|8
1736259140000|2025-01-07 14:12:20|46.4|46.22|46.41|46.23|46.42|46.24|46.38|46.2|12
1736259150000|2025-01-07 14:12:30|46.42|46.24|46.48|46.3|46.51|46.33|46.42|46.24|15
1736259160000|2025-01-07 14:12:40|46.49|46.31|46.5|46.32|46.51|46.33|46.48|46.3|11
1736259170000|2025-01-07 14:12:50|46.49|46.31|46.48|46.3|46.49|46.31|46.46|46.28|4
1736259180000|2025-01-07 14:13:00|46.49|46.31|46.34|46.16|46.49|46.31|46.34|46.16|12
1736259190000|2025-01-07 14:13:10|46.35|46.17|46.36|46.18|46.36|46.18|46.34|46.16|5
1736259200000|2025-01-07 14:13:20|46.37|46.19|46.4|46.22|46.4|46.22|46.35|46.17|7
1736259210000|2025-01-07 14:13:30|46.41|46.23|46.38|46.2|46.41|46.23|46.38|46.2|4
1736259220000|2025-01-07 14:13:40|46.39|46.21|46.39|46.21|46.4|46.22|46.39|46.21|5
1736259230000|2025-01-07 14:13:50|46.4|46.22|46.42|46.24|46.42|46.24|46.4|46.22|5
1736259240000|2025-01-07 14:14:00|46.4|46.22|46.37|46.19|46.4|46.22|46.37|46.19|4
1736259250000|2025-01-07 14:14:10|46.38|46.2|46.36|46.18|46.39|46.21|46.36|46.18|4
1736259260000|2025-01-07 14:14:20|46.34|46.16|46.34|46.16|46.34|46.16|46.34|46.16|1
1736259270000|2025-01-07 14:14:30|46.35|46.17|46.35|46.17|46.35|46.17|46.33|46.15|6
1736259280000|2025-01-07 14:14:40|46.34|46.16|46.34|46.16|46.35|46.17|46.34|46.16|3
1736259290000|2025-01-07 14:14:50|46.35|46.17|46.35|46.17|46.35|46.17|46.34|46.16|3
1736259300000|2025-01-07 14:15:00|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|3
1736259310000|2025-01-07 14:15:10|46.31|46.13|46.32|46.14|46.32|46.14|46.31|46.13|2
1736259320000|2025-01-07 14:15:20|46.31|46.13|46.33|46.15|46.33|46.15|46.31|46.13|3
1736259330000|2025-01-07 14:15:30|46.32|46.14|46.37|46.19|46.37|46.19|46.32|46.14|8
1736259340000|2025-01-07 14:15:40|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|2
1736259350000|2025-01-07 14:15:50|46.38|46.2|46.42|46.24|46.42|46.24|46.38|46.2|10
1736259360000|2025-01-07 14:16:00|46.41|46.23|46.39|46.21|46.42|46.24|46.39|46.21|9
1736259370000|2025-01-07 14:16:10|46.38|46.2|46.37|46.19|46.39|46.21|46.36|46.18|6
1736259380000|2025-01-07 14:16:20|46.36|46.18|46.36|46.18|46.36|46.18|46.34|46.16|4
1736259390000|2025-01-07 14:16:30|46.35|46.17|46.28|46.1|46.35|46.17|46.28|46.1|4
1736259400000|2025-01-07 14:16:40|46.27|46.09|46.22|46.04|46.27|46.09|46.21|46.03|9
1736259420000|2025-01-07 14:17:00|46.2|46.02|46.21|46.03|46.22|46.04|46.2|46.02|5
1736259430000|2025-01-07 14:17:10|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|6
1736259440000|2025-01-07 14:17:20|46.22|46.04|46.25|46.07|46.25|46.07|46.22|46.04|8
1736259450000|2025-01-07 14:17:30|46.22|46.04|46.22|46.04|46.23|46.05|46.22|46.04|3
1736259460000|2025-01-07 14:17:40|46.19|46.01|46.14|45.96|46.19|46.01|46.14|45.96|5
1736259470000|2025-01-07 14:17:50|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736259480000|2025-01-07 14:18:00|46.11|45.93|46.15|45.97|46.15|45.97|46.11|45.93|5
1736259490000|2025-01-07 14:18:10|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|3
1736259500000|2025-01-07 14:18:20|46.18|46|46.18|46|46.18|46|46.17|45.99|5
1736259510000|2025-01-07 14:18:30|46.22|46.04|46.26|46.08|46.26|46.08|46.22|46.04|6
1736259520000|2025-01-07 14:18:40|46.23|46.05|46.23|46.05|46.24|46.06|46.23|46.05|3
1736259530000|2025-01-07 14:18:50|46.22|46.04|46.17|45.99|46.22|46.04|46.17|45.99|5
1736259540000|2025-01-07 14:19:00|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736259550000|2025-01-07 14:19:10|46.13|45.95|46.11|45.93|46.13|45.95|46.11|45.93|2
1736259560000|2025-01-07 14:19:20|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736259570000|2025-01-07 14:19:30|46.11|45.93|46.14|45.96|46.14|45.96|46.11|45.93|3
1736259580000|2025-01-07 14:19:40|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736259590000|2025-01-07 14:19:50|46.15|45.97|46.15|45.97|46.16|45.98|46.15|45.97|3
1736259600000|2025-01-07 14:20:00|46.17|45.99|46.18|46|46.18|46|46.16|45.98|3
1736259610000|2025-01-07 14:20:10|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|3
1736259620000|2025-01-07 14:20:20|46.21|46.03|46.25|46.07|46.25|46.07|46.21|46.03|5
1736259630000|2025-01-07 14:20:30|46.26|46.08|46.29|46.11|46.3|46.12|46.26|46.08|5
1736259640000|2025-01-07 14:20:40|46.28|46.1|46.26|46.08|46.28|46.1|46.26|46.08|3
1736259650000|2025-01-07 14:20:50|46.27|46.09|46.3|46.12|46.31|46.13|46.27|46.09|5
1736259660000|2025-01-07 14:21:00|46.29|46.11|46.3|46.12|46.3|46.12|46.29|46.11|4
1736259670000|2025-01-07 14:21:10|46.29|46.11|46.33|46.15|46.33|46.15|46.29|46.11|4
1736259680000|2025-01-07 14:21:20|46.34|46.16|46.39|46.21|46.39|46.21|46.34|46.16|6
1736259690000|2025-01-07 14:21:30|46.37|46.19|46.36|46.18|46.39|46.21|46.36|46.18|7
1736259700000|2025-01-07 14:21:40|46.35|46.17|46.39|46.21|46.39|46.21|46.35|46.17|3
1736259710000|2025-01-07 14:21:50|46.4|46.22|46.42|46.24|46.42|46.24|46.4|46.22|5
1736259720000|2025-01-07 14:22:00|46.41|46.23|46.41|46.23|46.41|46.23|46.41|46.23|1
1736259730000|2025-01-07 14:22:10|46.42|46.24|46.42|46.24|46.43|46.25|46.42|46.24|3
1736259740000|2025-01-07 14:22:20|46.41|46.23|46.41|46.23|46.41|46.23|46.41|46.23|1
1736259750000|2025-01-07 14:22:30|46.4|46.22|46.41|46.23|46.41|46.23|46.38|46.2|6
1736259760000|2025-01-07 14:22:40|46.43|46.25|46.43|46.25|46.44|46.26|46.43|46.25|3
1736259770000|2025-01-07 14:22:50|46.44|46.26|46.43|46.25|46.44|46.26|46.43|46.25|4
1736259780000|2025-01-07 14:23:00|46.42|46.24|46.43|46.25|46.43|46.25|46.41|46.23|4
1736259790000|2025-01-07 14:23:10|46.42|46.24|46.4|46.22|46.42|46.24|46.4|46.22|2
1736259800000|2025-01-07 14:23:20|46.41|46.23|46.44|46.26|46.44|46.26|46.41|46.23|4
1736259810000|2025-01-07 14:23:30|46.43|46.25|46.42|46.24|46.43|46.25|46.42|46.24|2
1736259820000|2025-01-07 14:23:40|46.43|46.25|46.42|46.24|46.43|46.25|46.42|46.24|2
1736259830000|2025-01-07 14:23:50|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1736259840000|2025-01-07 14:24:00|46.39|46.21|46.41|46.23|46.41|46.23|46.39|46.21|3
1736259850000|2025-01-07 14:24:10|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1736259860000|2025-01-07 14:24:20|46.39|46.21|46.43|46.25|46.43|46.25|46.39|46.21|3
1736259870000|2025-01-07 14:24:30|46.44|46.26|46.44|46.26|46.44|46.26|46.44|46.26|1
1736259880000|2025-01-07 14:24:40|46.45|46.27|46.45|46.27|46.45|46.27|46.44|46.26|3
1736259890000|2025-01-07 14:24:50|46.44|46.26|46.42|46.24|46.44|46.26|46.41|46.23|6
1736259900000|2025-01-07 14:25:00|46.43|46.25|46.42|46.24|46.43|46.25|46.42|46.24|4
1736259910000|2025-01-07 14:25:10|46.41|46.23|46.42|46.24|46.42|46.24|46.41|46.23|4
1736259920000|2025-01-07 14:25:20|46.43|46.25|46.43|46.25|46.43|46.25|46.42|46.24|3
1736259930000|2025-01-07 14:25:30|46.42|46.24|46.43|46.25|46.43|46.25|46.42|46.24|2
1736259940000|2025-01-07 14:25:40|46.42|46.24|46.42|46.24|46.42|46.24|46.42|46.24|1
1736259950000|2025-01-07 14:25:50|46.41|46.23|46.41|46.23|46.42|46.24|46.41|46.23|3
1736259960000|2025-01-07 14:26:00|46.42|46.24|46.43|46.25|46.43|46.25|46.42|46.24|2
1736259970000|2025-01-07 14:26:10|46.42|46.24|46.42|46.24|46.42|46.24|46.41|46.23|3
1736259980000|2025-01-07 14:26:20|46.43|46.25|46.43|46.25|46.43|46.25|46.43|46.25|1
1736260000000|2025-01-07 14:26:40|46.42|46.24|46.42|46.24|46.42|46.24|46.42|46.24|1
1736260010000|2025-01-07 14:26:50|46.41|46.23|46.39|46.21|46.41|46.23|46.39|46.21|5
1736260020000|2025-01-07 14:27:00|46.4|46.22|46.39|46.21|46.41|46.23|46.39|46.21|6
1736260030000|2025-01-07 14:27:10|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|2
1736260050000|2025-01-07 14:27:30|46.39|46.21|46.4|46.22|46.41|46.23|46.39|46.21|4
1736260060000|2025-01-07 14:27:40|46.41|46.23|46.39|46.21|46.41|46.23|46.38|46.2|5
1736260070000|2025-01-07 14:27:50|46.4|46.22|46.4|46.22|46.41|46.23|46.4|46.22|3
1736260080000|2025-01-07 14:28:00|46.41|46.23|46.41|46.23|46.41|46.23|46.41|46.23|1
1736260090000|2025-01-07 14:28:10|46.42|46.24|46.41|46.23|46.42|46.24|46.41|46.23|2
1736260100000|2025-01-07 14:28:20|46.42|46.24|46.41|46.23|46.42|46.24|46.41|46.23|2
1736260110000|2025-01-07 14:28:30|46.43|46.25|46.47|46.29|46.47|46.29|46.41|46.23|6
1736260120000|2025-01-07 14:28:40|46.48|46.3|46.47|46.29|46.48|46.3|46.47|46.29|4
1736260140000|2025-01-07 14:29:00|46.48|46.3|46.48|46.3|46.48|46.3|46.47|46.29|5
1736260150000|2025-01-07 14:29:10|46.47|46.29|46.45|46.27|46.47|46.29|46.45|46.27|3
1736260170000|2025-01-07 14:29:30|46.46|46.28|46.5|46.32|46.5|46.32|46.46|46.28|4
1736260180000|2025-01-07 14:29:40|46.51|46.33|46.52|46.34|46.52|46.34|46.51|46.33|4
1736260190000|2025-01-07 14:29:50|46.51|46.33|46.49|46.31|46.51|46.33|46.49|46.31|3
1736260200000|2025-01-07 14:30:00|46.5|46.32|46.48|46.3|46.51|46.33|46.47|46.29|7
1736260210000|2025-01-07 14:30:10|46.49|46.31|46.42|46.24|46.49|46.31|46.42|46.24|9
1736260220000|2025-01-07 14:30:20|46.41|46.23|46.38|46.2|46.41|46.23|46.38|46.2|10
1736260230000|2025-01-07 14:30:30|46.39|46.21|46.43|46.25|46.43|46.25|46.39|46.21|6
1736260240000|2025-01-07 14:30:40|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|2
1736260250000|2025-01-07 14:30:50|46.41|46.23|46.41|46.23|46.41|46.23|46.41|46.23|1
1736260260000|2025-01-07 14:31:00|46.42|46.24|46.4|46.22|46.42|46.24|46.4|46.22|7
1736260270000|2025-01-07 14:31:10|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|4
1736260280000|2025-01-07 14:31:20|46.41|46.23|46.48|46.3|46.48|46.3|46.41|46.23|7
1736260290000|2025-01-07 14:31:30|46.47|46.29|46.45|46.27|46.47|46.29|46.45|46.27|3
1736260300000|2025-01-07 14:31:40|46.46|46.28|46.46|46.28|46.46|46.28|46.46|46.28|1
1736260310000|2025-01-07 14:31:50|46.45|46.27|46.44|46.26|46.45|46.27|46.43|46.25|4
1736260320000|2025-01-07 14:32:00|46.45|46.27|46.45|46.27|46.45|46.27|46.44|46.26|3
1736260330000|2025-01-07 14:32:10|46.46|46.28|46.52|46.34|46.52|46.34|46.45|46.27|5
1736260340000|2025-01-07 14:32:20|46.51|46.33|46.47|46.29|46.51|46.33|46.47|46.29|2
1736260350000|2025-01-07 14:32:30|46.48|46.3|46.42|46.24|46.49|46.31|46.4|46.22|9
1736260360000|2025-01-07 14:32:40|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|6
1736260370000|2025-01-07 14:32:50|46.39|46.21|46.31|46.13|46.39|46.21|46.31|46.13|7
1736260380000|2025-01-07 14:33:00|46.3|46.12|46.25|46.07|46.3|46.12|46.25|46.07|7
1736260390000|2025-01-07 14:33:10|46.26|46.08|46.24|46.06|46.26|46.08|46.24|46.06|5
1736260400000|2025-01-07 14:33:20|46.22|46.04|46.22|46.04|46.23|46.05|46.22|46.04|3
1736260410000|2025-01-07 14:33:30|46.21|46.03|46.14|45.96|46.21|46.03|46.14|45.96|9
1736260420000|2025-01-07 14:33:40|46.15|45.97|46.14|45.96|46.15|45.97|46.13|45.95|10
1736260430000|2025-01-07 14:33:50|46.13|45.95|46.14|45.96|46.15|45.97|46.13|45.95|6
1736260440000|2025-01-07 14:34:00|46.15|45.97|46.13|45.95|46.15|45.97|46.13|45.95|5
1736260450000|2025-01-07 14:34:10|46.14|45.96|46.09|45.91|46.14|45.96|46.08|45.9|9
1736260460000|2025-01-07 14:34:20|46.08|45.9|46.03|45.85|46.08|45.9|46.01|45.83|12
1736260470000|2025-01-07 14:34:30|46.02|45.84|46.02|45.84|46.04|45.86|46|45.82|7
1736260480000|2025-01-07 14:34:40|46.01|45.83|45.97|45.79|46.01|45.83|45.97|45.79|8
1736260490000|2025-01-07 14:34:50|45.96|45.78|45.93|45.75|45.96|45.78|45.84|45.66|15
1736260500000|2025-01-07 14:35:00|45.92|45.74|45.96|45.78|45.99|45.81|45.91|45.73|11
1736260510000|2025-01-07 14:35:10|45.95|45.77|46.07|45.89|46.07|45.89|45.95|45.77|17
1736260520000|2025-01-07 14:35:20|46.08|45.9|46.08|45.9|46.11|45.93|46.07|45.89|13
1736260530000|2025-01-07 14:35:30|46.06|45.88|46.05|45.87|46.08|45.9|46.04|45.86|8
1736260540000|2025-01-07 14:35:40|46.06|45.88|46.06|45.88|46.06|45.88|46.05|45.87|7
1736260550000|2025-01-07 14:35:50|46.07|45.89|46|45.82|46.07|45.89|46|45.82|7
1736260560000|2025-01-07 14:36:00|46.01|45.83|45.97|45.79|46.01|45.83|45.96|45.78|5
1736260570000|2025-01-07 14:36:10|45.99|45.81|45.98|45.8|45.99|45.81|45.95|45.77|13
1736260580000|2025-01-07 14:36:20|45.99|45.81|46|45.82|46|45.82|45.98|45.8|3
1736260590000|2025-01-07 14:36:30|46.01|45.83|46.02|45.84|46.03|45.85|46.01|45.83|6
1736260600000|2025-01-07 14:36:40|46.03|45.85|46.04|45.86|46.06|45.88|46.03|45.85|8
1736260610000|2025-01-07 14:36:50|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|7
1736260620000|2025-01-07 14:37:00|46.06|45.88|46.01|45.83|46.06|45.88|46.01|45.83|7
1736260630000|2025-01-07 14:37:10|46.02|45.84|46.04|45.86|46.05|45.87|46.02|45.84|17
1736260640000|2025-01-07 14:37:20|46.03|45.85|46.01|45.83|46.04|45.86|46.01|45.83|9
1736260660000|2025-01-07 14:37:40|45.97|45.79|46|45.82|46|45.82|45.96|45.78|6
1736260670000|2025-01-07 14:37:50|46.01|45.83|46|45.82|46.02|45.84|46|45.82|4
1736260680000|2025-01-07 14:38:00|46.01|45.83|46.02|45.84|46.04|45.86|46.01|45.83|6
1736260690000|2025-01-07 14:38:10|46.04|45.86|46.08|45.9|46.08|45.9|46.03|45.85|11
1736260700000|2025-01-07 14:38:20|46.09|45.91|46.13|45.95|46.15|45.97|46.09|45.91|8
1736260710000|2025-01-07 14:38:30|46.14|45.96|46.15|45.97|46.15|45.97|46.12|45.94|4
1736260720000|2025-01-07 14:38:40|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|6
1736260730000|2025-01-07 14:38:50|46.14|45.96|46.13|45.95|46.14|45.96|46.12|45.94|4
1736260740000|2025-01-07 14:39:00|46.14|45.96|46.21|46.03|46.22|46.04|46.14|45.96|8
1736260750000|2025-01-07 14:39:10|46.22|46.04|46.3|46.12|46.3|46.12|46.2|46.02|9
1736260760000|2025-01-07 14:39:20|46.31|46.13|46.25|46.07|46.32|46.14|46.25|46.07|8
1736260770000|2025-01-07 14:39:30|46.27|46.09|46.2|46.02|46.27|46.09|46.2|46.02|10
1736260780000|2025-01-07 14:39:40|46.21|46.03|46.19|46.01|46.22|46.04|46.19|46.01|9
1736260790000|2025-01-07 14:39:50|46.18|46|46.17|45.99|46.18|46|46.15|45.97|4
1736260800000|2025-01-07 14:40:00|46.16|45.98|46.14|45.96|46.16|45.98|46.13|45.95|5
1736260810000|2025-01-07 14:40:10|46.15|45.97|46.15|45.97|46.16|45.98|46.15|45.97|7
1736260820000|2025-01-07 14:40:20|46.16|45.98|46.2|46.02|46.2|46.02|46.15|45.97|10
1736260830000|2025-01-07 14:40:30|46.19|46.01|46.13|45.95|46.2|46.02|46.13|45.95|8
1736260840000|2025-01-07 14:40:40|46.17|45.99|46.16|45.98|46.17|45.99|46.12|45.94|8
1736260850000|2025-01-07 14:40:50|46.17|45.99|46.17|45.99|46.18|46|46.17|45.99|5
1736260860000|2025-01-07 14:41:00|46.19|46.01|46.21|46.03|46.22|46.04|46.17|45.99|11
1736260870000|2025-01-07 14:41:10|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|2
1736260880000|2025-01-07 14:41:20|46.26|46.08|46.29|46.11|46.29|46.11|46.26|46.08|4
1736260890000|2025-01-07 14:41:30|46.31|46.13|46.32|46.14|46.33|46.15|46.31|46.13|9
1736260900000|2025-01-07 14:41:40|46.33|46.15|46.19|46.01|46.33|46.15|46.19|46.01|14
1736260910000|2025-01-07 14:41:50|46.2|46.02|46.26|46.08|46.26|46.08|46.2|46.02|4
1736260920000|2025-01-07 14:42:00|46.25|46.07|46.26|46.08|46.26|46.08|46.2|46.02|9
1736260930000|2025-01-07 14:42:10|46.25|46.07|46.26|46.08|46.27|46.09|46.25|46.07|10
1736260940000|2025-01-07 14:42:20|46.25|46.07|46.21|46.03|46.25|46.07|46.21|46.03|7
1736260950000|2025-01-07 14:42:30|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736260960000|2025-01-07 14:42:40|46.23|46.05|46.23|46.05|46.25|46.07|46.23|46.05|5
1736260970000|2025-01-07 14:42:50|46.25|46.07|46.24|46.06|46.25|46.07|46.23|46.05|8
1736260980000|2025-01-07 14:43:00|46.25|46.07|46.28|46.1|46.28|46.1|46.23|46.05|9
1736260990000|2025-01-07 14:43:10|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|7
1736261000000|2025-01-07 14:43:20|46.28|46.1|46.27|46.09|46.28|46.1|46.25|46.07|7
1736261010000|2025-01-07 14:43:30|46.26|46.08|46.25|46.07|46.27|46.09|46.25|46.07|4
1736261020000|2025-01-07 14:43:40|46.26|46.08|46.26|46.08|46.26|46.08|46.25|46.07|5
1736261030000|2025-01-07 14:43:50|46.25|46.07|46.23|46.05|46.25|46.07|46.23|46.05|3
1736261040000|2025-01-07 14:44:00|46.22|46.04|46.2|46.02|46.23|46.05|46.19|46.01|8
1736261050000|2025-01-07 14:44:10|46.21|46.03|46.19|46.01|46.21|46.03|46.19|46.01|5
1736261060000|2025-01-07 14:44:20|46.21|46.03|46.34|46.16|46.34|46.16|46.21|46.03|9
1736261070000|2025-01-07 14:44:30|46.35|46.17|46.34|46.16|46.35|46.17|46.33|46.15|6
1736261080000|2025-01-07 14:44:40|46.33|46.15|46.32|46.14|46.33|46.15|46.31|46.13|4
1736261090000|2025-01-07 14:44:50|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1736261100000|2025-01-07 14:45:00|46.32|46.14|46.33|46.15|46.34|46.16|46.31|46.13|8
1736261110000|2025-01-07 14:45:10|46.34|46.16|46.34|46.16|46.34|46.16|46.34|46.16|1
1736261130000|2025-01-07 14:45:30|46.35|46.17|46.39|46.21|46.39|46.21|46.35|46.17|4
1736261150000|2025-01-07 14:45:50|46.41|46.23|46.42|46.24|46.43|46.25|46.41|46.23|4
1736261160000|2025-01-07 14:46:00|46.43|46.25|46.4|46.22|46.43|46.25|46.37|46.19|9
1736261170000|2025-01-07 14:46:10|46.39|46.21|46.41|46.23|46.41|46.23|46.38|46.2|4
1736261180000|2025-01-07 14:46:20|46.4|46.22|46.4|46.22|46.41|46.23|46.4|46.22|5
1736261190000|2025-01-07 14:46:30|46.39|46.21|46.36|46.18|46.4|46.22|46.36|46.18|10
1736261200000|2025-01-07 14:46:40|46.35|46.17|46.34|46.16|46.36|46.18|46.34|46.16|4
1736261210000|2025-01-07 14:46:50|46.3|46.12|46.3|46.12|46.3|46.12|46.29|46.11|7
1736261220000|2025-01-07 14:47:00|46.29|46.11|46.25|46.07|46.3|46.12|46.25|46.07|8
1736261230000|2025-01-07 14:47:10|46.26|46.08|46.26|46.08|46.27|46.09|46.24|46.06|6
1736261240000|2025-01-07 14:47:20|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1736261250000|2025-01-07 14:47:30|46.27|46.09|46.27|46.09|46.29|46.11|46.26|46.08|5
1736261260000|2025-01-07 14:47:40|46.26|46.08|46.24|46.06|46.26|46.08|46.21|46.03|4
1736261270000|2025-01-07 14:47:50|46.25|46.07|46.27|46.09|46.27|46.09|46.25|46.07|3
1736261280000|2025-01-07 14:48:00|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|4
1736261290000|2025-01-07 14:48:10|46.3|46.12|46.31|46.13|46.33|46.15|46.3|46.12|6
1736261300000|2025-01-07 14:48:20|46.29|46.11|46.31|46.13|46.31|46.13|46.28|46.1|8
1736261310000|2025-01-07 14:48:30|46.32|46.14|46.31|46.13|46.33|46.15|46.31|46.13|4
1736261320000|2025-01-07 14:48:40|46.32|46.14|46.37|46.19|46.37|46.19|46.32|46.14|7
1736261330000|2025-01-07 14:48:50|46.36|46.18|46.35|46.17|46.38|46.2|46.35|46.17|5
1736261340000|2025-01-07 14:49:00|46.36|46.18|46.39|46.21|46.39|46.21|46.36|46.18|3
1736261350000|2025-01-07 14:49:10|46.4|46.22|46.38|46.2|46.4|46.22|46.37|46.19|6
1736261360000|2025-01-07 14:49:20|46.36|46.18|46.38|46.2|46.38|46.2|46.34|46.16|8
1736261370000|2025-01-07 14:49:30|46.37|46.19|46.28|46.1|46.37|46.19|46.28|46.1|9
1736261380000|2025-01-07 14:49:40|46.27|46.09|46.24|46.06|46.27|46.09|46.23|46.05|7
1736261390000|2025-01-07 14:49:50|46.23|46.05|46.19|46.01|46.23|46.05|46.19|46.01|5
1736261400000|2025-01-07 14:50:00|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736261410000|2025-01-07 14:50:10|46.14|45.96|46.11|45.93|46.14|45.96|46.11|45.93|4
1736261420000|2025-01-07 14:50:20|46.1|45.92|46.05|45.87|46.1|45.92|46.05|45.87|4
1736261430000|2025-01-07 14:50:30|46.04|45.86|46.04|45.86|46.05|45.87|46.04|45.86|3
1736261440000|2025-01-07 14:50:40|46.05|45.87|46.07|45.89|46.08|45.9|46.05|45.87|7
1736261450000|2025-01-07 14:50:50|46.09|45.91|46.11|45.93|46.12|45.94|46.07|45.89|5
1736261460000|2025-01-07 14:51:00|46.12|45.94|46.1|45.92|46.12|45.94|46.1|45.92|3
1736261470000|2025-01-07 14:51:10|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1736261480000|2025-01-07 14:51:20|46.1|45.92|46.07|45.89|46.1|45.92|46.07|45.89|4
1736261490000|2025-01-07 14:51:30|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1736261500000|2025-01-07 14:51:40|46.08|45.9|46.04|45.86|46.08|45.9|46.04|45.86|5
1736261510000|2025-01-07 14:51:50|46.05|45.87|46.03|45.85|46.05|45.87|46.03|45.85|3
1736261520000|2025-01-07 14:52:00|46.02|45.84|46.01|45.83|46.04|45.86|46.01|45.83|5
1736261530000|2025-01-07 14:52:10|46.02|45.84|45.98|45.8|46.02|45.84|45.98|45.8|5
1736261540000|2025-01-07 14:52:20|45.99|45.81|45.99|45.81|45.99|45.81|45.98|45.8|9
1736261550000|2025-01-07 14:52:30|46|45.82|46.05|45.87|46.05|45.87|46|45.82|4
1736261560000|2025-01-07 14:52:40|46.04|45.86|46.06|45.88|46.06|45.88|46.03|45.85|4
1736261570000|2025-01-07 14:52:50|46.05|45.87|46.05|45.87|46.05|45.87|46.04|45.86|3
1736261580000|2025-01-07 14:53:00|46.04|45.86|46.03|45.85|46.06|45.88|46.03|45.85|6
1736261600000|2025-01-07 14:53:20|46.02|45.84|45.99|45.81|46.02|45.84|45.99|45.81|4
1736261610000|2025-01-07 14:53:30|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|2
1736261620000|2025-01-07 14:53:40|45.96|45.78|45.92|45.74|45.96|45.78|45.92|45.74|5
1736261630000|2025-01-07 14:53:50|45.91|45.73|45.88|45.7|45.91|45.73|45.87|45.69|6
1736261650000|2025-01-07 14:54:10|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|2
1736261660000|2025-01-07 14:54:20|45.84|45.66|45.86|45.68|45.87|45.69|45.83|45.65|7
1736261670000|2025-01-07 14:54:30|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736261680000|2025-01-07 14:54:40|45.87|45.69|45.95|45.77|45.95|45.77|45.87|45.69|5
1736261690000|2025-01-07 14:54:50|45.96|45.78|45.95|45.77|45.97|45.79|45.95|45.77|4
1736261700000|2025-01-07 14:55:00|45.93|45.75|45.9|45.72|45.93|45.75|45.9|45.72|6
1736261710000|2025-01-07 14:55:10|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736261720000|2025-01-07 14:55:20|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|6
1736261730000|2025-01-07 14:55:30|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|3
1736261740000|2025-01-07 14:55:40|45.84|45.66|45.89|45.71|45.89|45.71|45.83|45.65|13
1736261750000|2025-01-07 14:55:50|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736261760000|2025-01-07 14:56:00|45.87|45.69|45.82|45.64|45.87|45.69|45.82|45.64|6
1736261770000|2025-01-07 14:56:10|45.81|45.63|45.75|45.57|45.81|45.63|45.75|45.57|5
1736261780000|2025-01-07 14:56:20|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|3
1736261790000|2025-01-07 14:56:30|45.73|45.55|45.66|45.48|45.73|45.55|45.66|45.48|5
1736261800000|2025-01-07 14:56:40|45.67|45.49|45.67|45.49|45.68|45.5|45.67|45.49|3
1736261810000|2025-01-07 14:56:50|45.68|45.5|45.67|45.49|45.69|45.51|45.67|45.49|6
1736261820000|2025-01-07 14:57:00|45.68|45.5|45.66|45.48|45.71|45.53|45.66|45.48|8
1736261830000|2025-01-07 14:57:10|45.67|45.49|45.69|45.51|45.72|45.54|45.66|45.48|14
1736261840000|2025-01-07 14:57:20|45.68|45.5|45.67|45.49|45.68|45.5|45.66|45.48|4
1736261850000|2025-01-07 14:57:30|45.66|45.48|45.66|45.48|45.68|45.5|45.65|45.47|6
1736261860000|2025-01-07 14:57:40|45.65|45.47|45.67|45.49|45.69|45.51|45.65|45.47|7
1736261870000|2025-01-07 14:57:50|45.66|45.48|45.69|45.51|45.69|45.51|45.65|45.47|7
1736261880000|2025-01-07 14:58:00|45.7|45.52|45.75|45.57|45.78|45.6|45.7|45.52|9
1736261890000|2025-01-07 14:58:10|45.74|45.56|45.66|45.48|45.74|45.56|45.65|45.47|11
1736261900000|2025-01-07 14:58:20|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|4
1736261910000|2025-01-07 14:58:30|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|6
1736261920000|2025-01-07 14:58:40|45.63|45.45|45.59|45.41|45.63|45.45|45.59|45.41|5
1736261930000|2025-01-07 14:58:50|45.58|45.4|45.54|45.36|45.58|45.4|45.54|45.36|5
1736261940000|2025-01-07 14:59:00|45.53|45.35|45.52|45.34|45.53|45.35|45.52|45.34|2
1736261950000|2025-01-07 14:59:10|45.5|45.32|45.45|45.27|45.5|45.32|45.45|45.27|8
1736261960000|2025-01-07 14:59:20|45.46|45.28|45.32|45.14|45.46|45.28|45.32|45.14|14
1736261970000|2025-01-07 14:59:30|45.31|45.13|45.31|45.13|45.32|45.14|45.3|45.12|7
1736261980000|2025-01-07 14:59:40|45.34|45.16|45.44|45.26|45.44|45.26|45.31|45.13|13
1736261990000|2025-01-07 14:59:50|45.43|45.25|45.45|45.27|45.46|45.28|45.43|45.25|5
1736262000000|2025-01-07 15:00:00|45.44|45.26|45.57|45.39|45.58|45.4|45.42|45.24|17
1736262010000|2025-01-07 15:00:10|45.6|45.42|45.61|45.43|45.66|45.48|45.6|45.42|12
1736262020000|2025-01-07 15:00:20|45.6|45.42|45.55|45.37|45.61|45.43|45.55|45.37|17
1736262030000|2025-01-07 15:00:30|45.57|45.39|45.54|45.36|45.58|45.4|45.53|45.35|12
1736262040000|2025-01-07 15:00:40|45.53|45.35|45.5|45.32|45.53|45.35|45.44|45.26|18
1736262050000|2025-01-07 15:00:50|45.48|45.3|45.42|45.24|45.48|45.3|45.4|45.22|12
1736262060000|2025-01-07 15:01:00|45.4|45.22|45.35|45.17|45.4|45.22|45.33|45.15|16
1736262070000|2025-01-07 15:01:10|45.37|45.19|45.39|45.21|45.4|45.22|45.34|45.16|10
1736262080000|2025-01-07 15:01:20|45.38|45.2|45.28|45.1|45.38|45.2|45.28|45.1|11
1736262090000|2025-01-07 15:01:30|45.27|45.09|45.19|45.01|45.27|45.09|45.12|44.94|18
1736262100000|2025-01-07 15:01:40|45.2|45.02|44.88|44.7|45.22|45.04|44.83|44.65|18
1736262110000|2025-01-07 15:01:50|44.87|44.69|44.97|44.79|44.97|44.79|44.77|44.59|16
1736262120000|2025-01-07 15:02:00|44.99|44.81|45.15|44.97|45.15|44.97|44.97|44.79|19
1736262130000|2025-01-07 15:02:10|45.13|44.95|45.22|45.04|45.23|45.05|45.1|44.92|16
1736262140000|2025-01-07 15:02:20|45.17|44.99|45.19|45.01|45.24|45.06|45.11|44.93|21
1736262150000|2025-01-07 15:02:30|45.18|45|45.16|44.98|45.18|45|45.14|44.96|12
1736262160000|2025-01-07 15:02:40|45.15|44.97|45.17|44.99|45.17|44.99|45.13|44.95|7
1736262170000|2025-01-07 15:02:50|45.18|45|45.24|45.06|45.24|45.06|45.18|45|6
1736262180000|2025-01-07 15:03:00|45.25|45.07|45.21|45.03|45.27|45.09|45.17|44.99|15
1736262190000|2025-01-07 15:03:10|45.19|45.01|45.06|44.88|45.19|45.01|45.05|44.87|22
1736262200000|2025-01-07 15:03:20|45.05|44.87|45.1|44.92|45.11|44.93|45.05|44.87|8
1736262210000|2025-01-07 15:03:30|45.11|44.93|45.06|44.88|45.11|44.93|45.03|44.85|9
1736262220000|2025-01-07 15:03:40|45.07|44.89|45.04|44.86|45.08|44.9|45.04|44.86|10
1736262230000|2025-01-07 15:03:50|45.03|44.85|45.18|45|45.18|45|45.03|44.85|14
1736262240000|2025-01-07 15:04:00|45.17|44.99|45.14|44.96|45.18|45|45.13|44.95|11
1736262250000|2025-01-07 15:04:10|45.13|44.95|45.03|44.85|45.13|44.95|45.02|44.84|14
1736262260000|2025-01-07 15:04:20|45.04|44.86|45.01|44.83|45.06|44.88|45|44.82|17
1736262270000|2025-01-07 15:04:30|45|44.82|45.02|44.84|45.03|44.85|45|44.82|7
1736262280000|2025-01-07 15:04:40|45.01|44.83|44.99|44.81|45.01|44.83|44.95|44.77|7
1736262290000|2025-01-07 15:04:50|45|44.82|45.04|44.86|45.07|44.89|44.99|44.81|13
1736262300000|2025-01-07 15:05:00|45.02|44.84|45.01|44.83|45.03|44.85|44.97|44.79|18
1736262310000|2025-01-07 15:05:10|45.02|44.84|44.9|44.72|45.02|44.84|44.9|44.72|12
1736262320000|2025-01-07 15:05:20|44.89|44.71|44.86|44.68|44.91|44.73|44.82|44.64|19
1736262330000|2025-01-07 15:05:30|44.84|44.66|44.77|44.59|44.84|44.66|44.77|44.59|12
1736262340000|2025-01-07 15:05:40|44.78|44.6|44.7|44.52|44.79|44.61|44.7|44.52|11
1736262350000|2025-01-07 15:05:50|44.73|44.55|44.66|44.48|44.73|44.55|44.62|44.44|10
1736262360000|2025-01-07 15:06:00|44.67|44.49|44.74|44.56|44.74|44.56|44.67|44.49|17
1736262370000|2025-01-07 15:06:10|44.76|44.58|44.87|44.69|44.89|44.71|44.76|44.58|19
1736262380000|2025-01-07 15:06:20|44.88|44.7|44.87|44.69|44.9|44.72|44.83|44.65|12
1736262390000|2025-01-07 15:06:30|44.86|44.68|44.8|44.62|44.86|44.68|44.77|44.59|13
1736262400000|2025-01-07 15:06:40|44.78|44.6|44.82|44.64|44.83|44.65|44.78|44.6|11
1736262410000|2025-01-07 15:06:50|44.81|44.63|44.76|44.58|44.81|44.63|44.76|44.58|13
1736262420000|2025-01-07 15:07:00|44.75|44.57|44.64|44.46|44.75|44.57|44.62|44.44|18
1736262430000|2025-01-07 15:07:10|44.63|44.45|44.49|44.31|44.64|44.46|44.49|44.31|14
1736262440000|2025-01-07 15:07:20|44.45|44.27|44.34|44.16|44.45|44.27|44.34|44.16|14
1736262450000|2025-01-07 15:07:30|44.32|44.14|44.13|43.95|44.33|44.15|44.13|43.95|16
1736262460000|2025-01-07 15:07:40|44.12|43.94|44.11|43.93|44.12|43.94|44.09|43.91|8
1736262470000|2025-01-07 15:07:50|44.13|43.95|44.29|44.11|44.29|44.11|44.13|43.95|18
1736262480000|2025-01-07 15:08:00|44.31|44.13|44.53|44.35|44.54|44.36|44.31|44.13|18
1736262490000|2025-01-07 15:08:10|44.56|44.38|44.67|44.49|44.69|44.51|44.55|44.37|16
1736262500000|2025-01-07 15:08:20|44.66|44.48|44.61|44.43|44.69|44.51|44.58|44.4|27
1736262510000|2025-01-07 15:08:30|44.6|44.42|44.61|44.43|44.63|44.45|44.58|44.4|20
1736262520000|2025-01-07 15:08:40|44.6|44.42|44.67|44.49|44.67|44.49|44.56|44.38|13
1736262530000|2025-01-07 15:08:50|44.68|44.5|44.55|44.37|44.68|44.5|44.54|44.36|16
1736262540000|2025-01-07 15:09:00|44.56|44.38|44.4|44.22|44.56|44.38|44.34|44.16|18
1736262550000|2025-01-07 15:09:10|44.39|44.21|44.19|44.01|44.39|44.21|44.19|44.01|17
1736262560000|2025-01-07 15:09:20|44.17|43.99|44.04|43.86|44.17|43.99|44.04|43.86|12
1736262570000|2025-01-07 15:09:30|44.02|43.84|44.26|44.08|44.26|44.08|44.02|43.84|16
1736262580000|2025-01-07 15:09:40|44.28|44.1|44.39|44.21|44.39|44.21|44.28|44.1|18
1736262590000|2025-01-07 15:09:50|44.42|44.24|44.4|44.22|44.42|44.24|44.36|44.18|15
1736262600000|2025-01-07 15:10:00|44.39|44.21|44.5|44.32|44.52|44.34|44.39|44.21|14
1736262610000|2025-01-07 15:10:10|44.49|44.31|44.48|44.3|44.49|44.31|44.4|44.22|20
1736262620000|2025-01-07 15:10:20|44.47|44.29|44.34|44.16|44.47|44.29|44.3|44.12|20
1736262630000|2025-01-07 15:10:30|44.32|44.14|44.22|44.04|44.34|44.16|44.13|43.95|26
1736262640000|2025-01-07 15:10:40|44.23|44.05|44.07|43.89|44.27|44.09|44.02|43.84|19
1736262650000|2025-01-07 15:10:50|44.06|43.88|44.11|43.93|44.11|43.93|43.96|43.78|17
1736262660000|2025-01-07 15:11:00|44.12|43.94|44.35|44.17|44.35|44.17|44.12|43.94|21
1736262670000|2025-01-07 15:11:10|44.36|44.18|44.4|44.22|44.42|44.24|44.35|44.17|11
1736262680000|2025-01-07 15:11:20|44.39|44.21|44.37|44.19|44.39|44.21|44.32|44.14|24
1736262690000|2025-01-07 15:11:30|44.35|44.17|44.4|44.22|44.42|44.24|44.33|44.15|15
1736262700000|2025-01-07 15:11:40|44.39|44.21|44.28|44.1|44.39|44.21|44.28|44.1|14
1736262710000|2025-01-07 15:11:50|44.29|44.11|44.17|43.99|44.33|44.15|44.17|43.99|22
1736262720000|2025-01-07 15:12:00|44.19|44.01|44.19|44.01|44.19|44.01|44.09|43.91|14
1736262730000|2025-01-07 15:12:10|44.2|44.02|44.16|43.98|44.26|44.08|44.13|43.95|18
1736262740000|2025-01-07 15:12:20|44.15|43.97|44.37|44.19|44.37|44.19|44.12|43.94|19
1736262750000|2025-01-07 15:12:30|44.38|44.2|44.24|44.06|44.38|44.2|44.23|44.05|19
1736262760000|2025-01-07 15:12:40|44.26|44.08|44.43|44.25|44.43|44.25|44.26|44.08|16
1736262770000|2025-01-07 15:12:50|44.42|44.24|44.34|44.16|44.42|44.24|44.34|44.16|16
1736262780000|2025-01-07 15:13:00|44.35|44.17|44.32|44.14|44.42|44.24|44.32|44.14|17
1736262790000|2025-01-07 15:13:10|44.29|44.11|44.21|44.03|44.32|44.14|44.21|44.03|14
1736262800000|2025-01-07 15:13:20|44.2|44.02|44.24|44.06|44.29|44.11|44.2|44.02|10
1736262810000|2025-01-07 15:13:30|44.23|44.05|44.18|44|44.25|44.07|44.17|43.99|16
1736262820000|2025-01-07 15:13:40|44.17|43.99|44.29|44.11|44.29|44.11|44.16|43.98|16
1736262830000|2025-01-07 15:13:50|44.34|44.16|44.28|44.1|44.34|44.16|44.28|44.1|7
1736262840000|2025-01-07 15:14:00|44.27|44.09|44.15|43.97|44.27|44.09|44.15|43.97|17
1736262850000|2025-01-07 15:14:10|44.16|43.98|44.08|43.9|44.17|43.99|44.05|43.87|20
1736262860000|2025-01-07 15:14:20|44.07|43.89|44.12|43.94|44.15|43.97|44.07|43.89|9
1736262870000|2025-01-07 15:14:30|44.1|43.92|44.07|43.89|44.13|43.95|44.04|43.86|22
1736262880000|2025-01-07 15:14:40|44.06|43.88|44.07|43.89|44.09|43.91|44.04|43.86|13
1736262890000|2025-01-07 15:14:50|44.1|43.92|44.08|43.9|44.17|43.99|44.06|43.88|19
1736262900000|2025-01-07 15:15:00|44.09|43.91|44.05|43.87|44.09|43.91|44|43.82|22
1736262910000|2025-01-07 15:15:10|44.03|43.85|43.99|43.81|44.14|43.96|43.96|43.78|19
1736262920000|2025-01-07 15:15:20|43.98|43.8|43.89|43.71|43.98|43.8|43.89|43.71|14
1736262930000|2025-01-07 15:15:30|43.88|43.7|43.81|43.63|43.91|43.73|43.79|43.61|13
1736262940000|2025-01-07 15:15:40|43.82|43.64|43.67|43.49|43.85|43.67|43.65|43.47|20
1736262950000|2025-01-07 15:15:50|43.73|43.55|43.25|43.07|43.73|43.55|43.25|43.07|23
1736262960000|2025-01-07 15:16:00|43.26|43.08|43.66|43.48|43.66|43.48|43.26|43.08|25
1736262970000|2025-01-07 15:16:10|43.68|43.5|43.96|43.78|43.96|43.78|43.66|43.48|18
1736262980000|2025-01-07 15:16:20|43.91|43.73|44.06|43.88|44.06|43.88|43.9|43.72|15
1736262990000|2025-01-07 15:16:30|44.02|43.84|44.06|43.88|44.07|43.89|44|43.82|17
1736263000000|2025-01-07 15:16:40|44.02|43.84|43.99|43.81|44.02|43.84|43.94|43.76|10
1736263010000|2025-01-07 15:16:50|44.03|43.85|43.97|43.79|44.06|43.88|43.96|43.78|15
1736263020000|2025-01-07 15:17:00|43.95|43.77|43.94|43.76|43.96|43.78|43.92|43.74|16
1736263030000|2025-01-07 15:17:10|43.93|43.75|43.95|43.77|44.06|43.88|43.93|43.75|18
1736263040000|2025-01-07 15:17:20|43.94|43.76|43.85|43.67|43.94|43.76|43.83|43.65|19
1736263050000|2025-01-07 15:17:30|43.82|43.64|43.7|43.52|43.82|43.64|43.7|43.52|14
1736263060000|2025-01-07 15:17:40|43.71|43.53|43.63|43.45|43.73|43.55|43.62|43.44|15
1736263070000|2025-01-07 15:17:50|43.62|43.44|43.7|43.52|43.7|43.52|43.58|43.4|8
1736263080000|2025-01-07 15:18:00|43.66|43.48|43.83|43.65|43.83|43.65|43.65|43.47|14
1736263090000|2025-01-07 15:18:10|43.87|43.69|43.83|43.65|43.91|43.73|43.81|43.63|17
1736263100000|2025-01-07 15:18:20|43.82|43.64|43.79|43.61|43.83|43.65|43.79|43.61|8
1736263110000|2025-01-07 15:18:30|43.77|43.59|43.72|43.54|43.77|43.59|43.71|43.53|18
1736263120000|2025-01-07 15:18:40|43.73|43.55|43.79|43.61|43.79|43.61|43.66|43.48|15
1736263130000|2025-01-07 15:18:50|43.8|43.62|43.75|43.57|43.8|43.62|43.75|43.57|5
1736263140000|2025-01-07 15:19:00|43.74|43.56|43.59|43.41|43.74|43.56|43.59|43.41|15
1736263150000|2025-01-07 15:19:10|43.58|43.4|43.56|43.38|43.61|43.43|43.53|43.35|16
1736263160000|2025-01-07 15:19:20|43.57|43.39|43.56|43.38|43.65|43.47|43.54|43.36|17
1736263170000|2025-01-07 15:19:30|43.58|43.4|43.57|43.39|43.63|43.45|43.53|43.35|11
1736263180000|2025-01-07 15:19:40|43.58|43.4|43.75|43.57|43.78|43.6|43.58|43.4|16
1736263190000|2025-01-07 15:19:50|43.76|43.58|43.77|43.59|43.78|43.6|43.75|43.57|9
1736263200000|2025-01-07 15:20:00|43.76|43.58|43.63|43.45|43.78|43.6|43.63|43.45|11
1736263210000|2025-01-07 15:20:10|43.66|43.48|43.72|43.54|43.72|43.54|43.63|43.45|10
1736263220000|2025-01-07 15:20:20|43.73|43.55|43.71|43.53|43.78|43.6|43.69|43.51|12
1736263230000|2025-01-07 15:20:30|43.7|43.52|43.56|43.38|43.7|43.52|43.56|43.38|14
1736263240000|2025-01-07 15:20:40|43.55|43.37|43.45|43.27|43.55|43.37|43.45|43.27|13
1736263250000|2025-01-07 15:20:50|43.48|43.3|43.59|43.41|43.62|43.44|43.46|43.28|15
1736263260000|2025-01-07 15:21:00|43.6|43.42|43.55|43.37|43.6|43.42|43.51|43.33|18
1736263270000|2025-01-07 15:21:10|43.53|43.35|43.49|43.31|43.53|43.35|43.48|43.3|14
1736263280000|2025-01-07 15:21:20|43.5|43.32|43.43|43.25|43.53|43.35|43.43|43.25|11
1736263290000|2025-01-07 15:21:30|43.45|43.27|43.42|43.24|43.45|43.27|43.42|43.24|10
1736263300000|2025-01-07 15:21:40|43.41|43.23|43.36|43.18|43.42|43.24|43.36|43.18|12
1736263310000|2025-01-07 15:21:50|43.4|43.22|43.44|43.26|43.44|43.26|43.36|43.18|15
1736263320000|2025-01-07 15:22:00|43.43|43.25|43.46|43.28|43.46|43.28|43.35|43.17|21
1736263330000|2025-01-07 15:22:10|43.49|43.31|43.56|43.38|43.59|43.41|43.46|43.28|19
1736263340000|2025-01-07 15:22:20|43.55|43.37|43.56|43.38|43.59|43.41|43.52|43.34|14
1736263350000|2025-01-07 15:22:30|43.55|43.37|43.41|43.23|43.55|43.37|43.41|43.23|17
1736263360000|2025-01-07 15:22:40|43.42|43.24|43.43|43.25|43.46|43.28|43.38|43.2|16
1736263370000|2025-01-07 15:22:50|43.44|43.26|43.45|43.27|43.45|43.27|43.43|43.25|5
1736263380000|2025-01-07 15:23:00|43.49|43.31|43.54|43.36|43.57|43.39|43.45|43.27|15
1736263390000|2025-01-07 15:23:10|43.53|43.35|43.5|43.32|43.55|43.37|43.5|43.32|10
1736263400000|2025-01-07 15:23:20|43.48|43.3|43.56|43.38|43.59|43.41|43.47|43.29|20
1736263410000|2025-01-07 15:23:30|43.57|43.39|43.52|43.34|43.59|43.41|43.52|43.34|11
1736263420000|2025-01-07 15:23:40|43.5|43.32|43.47|43.29|43.5|43.32|43.45|43.27|12
1736263430000|2025-01-07 15:23:50|43.49|43.31|43.47|43.29|43.52|43.34|43.47|43.29|15
1736263440000|2025-01-07 15:24:00|43.46|43.28|43.45|43.27|43.46|43.28|43.43|43.25|9
1736263450000|2025-01-07 15:24:10|43.46|43.28|43.57|43.39|43.57|43.39|43.46|43.28|17
1736263460000|2025-01-07 15:24:20|43.62|43.44|43.66|43.48|43.72|43.54|43.62|43.44|15
1736263470000|2025-01-07 15:24:30|43.68|43.5|43.68|43.5|43.69|43.51|43.65|43.47|15
1736263480000|2025-01-07 15:24:40|43.66|43.48|43.6|43.42|43.67|43.49|43.6|43.42|12
1736263490000|2025-01-07 15:24:50|43.62|43.44|43.62|43.44|43.66|43.48|43.62|43.44|10
1736263500000|2025-01-07 15:25:00|43.61|43.43|43.7|43.52|43.72|43.54|43.6|43.42|14
1736263510000|2025-01-07 15:25:10|43.69|43.51|43.7|43.52|43.7|43.52|43.64|43.46|7
1736263520000|2025-01-07 15:25:20|43.71|43.53|43.77|43.59|43.77|43.59|43.71|43.53|10
1736263530000|2025-01-07 15:25:30|43.76|43.58|43.64|43.46|43.78|43.6|43.64|43.46|14
1736263540000|2025-01-07 15:25:40|43.65|43.47|43.67|43.49|43.67|43.49|43.64|43.46|10
1736263550000|2025-01-07 15:25:50|43.7|43.52|43.76|43.58|43.77|43.59|43.7|43.52|11
1736263560000|2025-01-07 15:26:00|43.75|43.57|43.75|43.57|43.78|43.6|43.72|43.54|17
1736263570000|2025-01-07 15:26:10|43.76|43.58|43.86|43.68|43.86|43.68|43.76|43.58|11
1736263580000|2025-01-07 15:26:20|43.87|43.69|43.89|43.71|43.89|43.71|43.87|43.69|7
1736263590000|2025-01-07 15:26:30|43.9|43.72|43.94|43.76|43.94|43.76|43.9|43.72|6
1736263600000|2025-01-07 15:26:40|43.96|43.78|44.02|43.84|44.02|43.84|43.95|43.77|8
1736263610000|2025-01-07 15:26:50|43.9|43.72|43.9|43.72|43.9|43.72|43.85|43.67|10
1736263620000|2025-01-07 15:27:00|43.89|43.71|43.82|43.64|43.89|43.71|43.81|43.63|11
1736263630000|2025-01-07 15:27:10|43.83|43.65|43.84|43.66|43.86|43.68|43.82|43.64|8
1736263640000|2025-01-07 15:27:20|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|9
1736263650000|2025-01-07 15:27:30|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|4
1736263660000|2025-01-07 15:27:40|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|4
1736263670000|2025-01-07 15:27:50|43.84|43.66|43.85|43.67|43.85|43.67|43.83|43.65|5
1736263680000|2025-01-07 15:28:00|43.84|43.66|43.78|43.6|43.84|43.66|43.78|43.6|11
1736263690000|2025-01-07 15:28:10|43.76|43.58|43.76|43.58|43.78|43.6|43.73|43.55|11
1736263700000|2025-01-07 15:28:20|43.79|43.61|43.75|43.57|43.8|43.62|43.75|43.57|6
1736263710000|2025-01-07 15:28:30|43.74|43.56|43.76|43.58|43.76|43.58|43.72|43.54|10
1736263720000|2025-01-07 15:28:40|43.75|43.57|43.72|43.54|43.76|43.58|43.71|43.53|7
1736263730000|2025-01-07 15:28:50|43.71|43.53|43.65|43.47|43.71|43.53|43.65|43.47|9
1736263740000|2025-01-07 15:29:00|43.64|43.46|43.68|43.5|43.68|43.5|43.63|43.45|11
1736263750000|2025-01-07 15:29:10|43.71|43.53|43.72|43.54|43.75|43.57|43.71|43.53|13
1736263760000|2025-01-07 15:29:20|43.71|43.53|43.69|43.51|43.72|43.54|43.68|43.5|12
1736263770000|2025-01-07 15:29:30|43.7|43.52|43.73|43.55|43.74|43.56|43.7|43.52|7
1736263780000|2025-01-07 15:29:40|43.72|43.54|43.71|43.53|43.72|43.54|43.7|43.52|7
1736263790000|2025-01-07 15:29:50|43.72|43.54|43.74|43.56|43.78|43.6|43.72|43.54|11
1736263800000|2025-01-07 15:30:00|43.73|43.55|43.73|43.55|43.74|43.56|43.68|43.5|15
1736263810000|2025-01-07 15:30:10|43.72|43.54|43.71|43.53|43.74|43.56|43.71|43.53|8
1736263820000|2025-01-07 15:30:20|43.69|43.51|43.7|43.52|43.73|43.55|43.69|43.51|12
1736263830000|2025-01-07 15:30:30|43.68|43.5|43.82|43.64|43.82|43.64|43.68|43.5|16
1736263840000|2025-01-07 15:30:40|43.78|43.6|43.75|43.57|43.79|43.61|43.74|43.56|15
1736263850000|2025-01-07 15:30:50|43.76|43.58|43.77|43.59|43.78|43.6|43.76|43.58|10
1736263860000|2025-01-07 15:31:00|43.76|43.58|43.7|43.52|43.76|43.58|43.7|43.52|10
1736263870000|2025-01-07 15:31:10|43.68|43.5|43.68|43.5|43.71|43.53|43.67|43.49|11
1736263880000|2025-01-07 15:31:20|43.69|43.51|43.64|43.46|43.69|43.51|43.62|43.44|10
1736263890000|2025-01-07 15:31:30|43.66|43.48|43.62|43.44|43.69|43.51|43.62|43.44|7
1736263900000|2025-01-07 15:31:40|43.61|43.43|43.64|43.46|43.65|43.47|43.61|43.43|5
1736263910000|2025-01-07 15:31:50|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1736263920000|2025-01-07 15:32:00|43.62|43.44|43.61|43.43|43.62|43.44|43.6|43.42|4
1736263930000|2025-01-07 15:32:10|43.6|43.42|43.53|43.35|43.6|43.42|43.53|43.35|12
1736263940000|2025-01-07 15:32:20|43.52|43.34|43.6|43.42|43.61|43.43|43.52|43.34|9
1736263950000|2025-01-07 15:32:30|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736263960000|2025-01-07 15:32:40|43.6|43.42|43.53|43.35|43.61|43.43|43.53|43.35|14
1736263970000|2025-01-07 15:32:50|43.52|43.34|43.5|43.32|43.55|43.37|43.5|43.32|12
1736263980000|2025-01-07 15:33:00|43.49|43.31|43.48|43.3|43.5|43.32|43.47|43.29|8
1736263990000|2025-01-07 15:33:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|4
1736264000000|2025-01-07 15:33:20|43.49|43.31|43.55|43.37|43.55|43.37|43.49|43.31|6
1736264010000|2025-01-07 15:33:30|43.53|43.35|43.5|43.32|43.55|43.37|43.5|43.32|11
1736264020000|2025-01-07 15:33:40|43.49|43.31|43.54|43.36|43.54|43.36|43.48|43.3|11
1736264030000|2025-01-07 15:33:50|43.53|43.35|43.47|43.29|43.53|43.35|43.47|43.29|10
1736264040000|2025-01-07 15:34:00|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|5
1736264050000|2025-01-07 15:34:10|43.47|43.29|43.48|43.3|43.49|43.31|43.47|43.29|4
1736264060000|2025-01-07 15:34:20|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736264070000|2025-01-07 15:34:30|43.47|43.29|43.35|43.17|43.47|43.29|43.35|43.17|7
1736264080000|2025-01-07 15:34:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|4
1736264090000|2025-01-07 15:34:50|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1736264100000|2025-01-07 15:35:00|43.34|43.16|43.44|43.26|43.44|43.26|43.34|43.16|12
1736264110000|2025-01-07 15:35:10|43.43|43.25|43.41|43.23|43.43|43.25|43.4|43.22|10
1736264120000|2025-01-07 15:35:20|43.43|43.25|43.35|43.17|43.43|43.25|43.34|43.16|10
1736264130000|2025-01-07 15:35:30|43.32|43.14|43.36|43.18|43.36|43.18|43.32|43.14|4
1736264140000|2025-01-07 15:35:40|43.35|43.17|43.32|43.14|43.35|43.17|43.32|43.14|7
1736264150000|2025-01-07 15:35:50|43.33|43.15|43.35|43.17|43.36|43.18|43.33|43.15|7
1736264160000|2025-01-07 15:36:00|43.34|43.16|43.34|43.16|43.35|43.17|43.32|43.14|14
1736264170000|2025-01-07 15:36:10|43.35|43.17|43.33|43.15|43.4|43.22|43.33|43.15|11
1736264180000|2025-01-07 15:36:20|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|5
1736264190000|2025-01-07 15:36:30|43.3|43.12|43.34|43.16|43.34|43.16|43.3|43.12|3
1736264200000|2025-01-07 15:36:40|43.32|43.14|43.3|43.12|43.32|43.14|43.29|43.11|5
1736264210000|2025-01-07 15:36:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|4
1736264220000|2025-01-07 15:37:00|43.31|43.13|43.34|43.16|43.35|43.17|43.3|43.12|10
1736264230000|2025-01-07 15:37:10|43.33|43.15|43.34|43.16|43.37|43.19|43.32|43.14|11
1736264240000|2025-01-07 15:37:20|43.31|43.13|43.34|43.16|43.34|43.16|43.3|43.12|16
1736264250000|2025-01-07 15:37:30|43.35|43.17|43.34|43.16|43.36|43.18|43.34|43.16|4
1736264260000|2025-01-07 15:37:40|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|5
1736264270000|2025-01-07 15:37:50|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736264280000|2025-01-07 15:38:00|43.3|43.12|43.29|43.11|43.31|43.13|43.29|43.11|6
1736264290000|2025-01-07 15:38:10|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1736264300000|2025-01-07 15:38:20|43.26|43.08|43.18|43|43.26|43.08|43.18|43|9
1736264310000|2025-01-07 15:38:30|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|8
1736264320000|2025-01-07 15:38:40|43.17|42.99|43.16|42.98|43.18|43|43.16|42.98|9
1736264330000|2025-01-07 15:38:50|43.17|42.99|43.18|43|43.19|43.01|43.16|42.98|6
1736264340000|2025-01-07 15:39:00|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|5
1736264350000|2025-01-07 15:39:10|43.16|42.98|43.16|42.98|43.16|42.98|43.14|42.96|7
1736264360000|2025-01-07 15:39:20|43.19|43.01|42.98|42.8|43.21|43.03|42.98|42.8|15
1736264370000|2025-01-07 15:39:30|42.95|42.77|43.07|42.89|43.09|42.91|42.93|42.75|17
1736264380000|2025-01-07 15:39:40|43.08|42.9|43.04|42.86|43.11|42.93|43|42.82|12
1736264390000|2025-01-07 15:39:50|43.03|42.85|42.92|42.74|43.03|42.85|42.89|42.71|11
1736264400000|2025-01-07 15:40:00|42.91|42.73|43.1|42.92|43.12|42.94|42.91|42.73|20
1736264410000|2025-01-07 15:40:10|43.11|42.93|43.2|43.02|43.2|43.02|43.11|42.93|12
1736264420000|2025-01-07 15:40:20|43.21|43.03|43.19|43.01|43.21|43.03|43.18|43|11
1736264430000|2025-01-07 15:40:30|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|2
1736264440000|2025-01-07 15:40:40|43.21|43.03|43.22|43.04|43.24|43.06|43.21|43.03|8
1736264450000|2025-01-07 15:40:50|43.21|43.03|43.15|42.97|43.22|43.04|43.15|42.97|8
1736264460000|2025-01-07 15:41:00|43.13|42.95|43.03|42.85|43.13|42.95|43.03|42.85|9
1736264470000|2025-01-07 15:41:10|43.04|42.86|43.04|42.86|43.04|42.86|42.99|42.81|16
1736264480000|2025-01-07 15:41:20|43.03|42.85|43.01|42.83|43.03|42.85|42.97|42.79|13
1736264490000|2025-01-07 15:41:30|42.99|42.81|43.01|42.83|43.02|42.84|42.99|42.81|8
1736264500000|2025-01-07 15:41:40|42.99|42.81|43.01|42.83|43.01|42.83|42.99|42.81|7
1736264510000|2025-01-07 15:41:50|43|42.82|42.99|42.81|43.01|42.83|42.99|42.81|4
1736264520000|2025-01-07 15:42:00|42.93|42.75|42.9|42.72|42.93|42.75|42.9|42.72|4
1736264530000|2025-01-07 15:42:10|42.89|42.71|42.81|42.63|42.93|42.75|42.81|42.63|11
1736264540000|2025-01-07 15:42:20|42.8|42.62|42.71|42.53|42.8|42.62|42.71|42.53|9
1736264550000|2025-01-07 15:42:30|42.67|42.49|42.65|42.47|42.67|42.49|42.46|42.28|22
1736264560000|2025-01-07 15:42:40|42.69|42.51|42.45|42.27|42.72|42.54|42.45|42.27|21
1736264570000|2025-01-07 15:42:50|42.43|42.25|42.4|42.22|42.48|42.3|42.38|42.2|14
1736264580000|2025-01-07 15:43:00|42.39|42.21|42.55|42.37|42.56|42.38|42.35|42.17|20
1736264590000|2025-01-07 15:43:10|42.59|42.41|42.69|42.51|42.69|42.51|42.59|42.41|15
1736264600000|2025-01-07 15:43:20|42.68|42.5|42.72|42.54|42.76|42.58|42.62|42.44|21
1736264610000|2025-01-07 15:43:30|42.73|42.55|42.69|42.51|42.73|42.55|42.68|42.5|10
1736264620000|2025-01-07 15:43:40|42.74|42.56|42.65|42.47|42.76|42.58|42.64|42.46|11
1736264630000|2025-01-07 15:43:50|42.67|42.49|42.73|42.55|42.73|42.55|42.67|42.49|4
1736264640000|2025-01-07 15:44:00|42.72|42.54|42.8|42.62|42.81|42.63|42.72|42.54|13
1736264650000|2025-01-07 15:44:10|42.79|42.61|42.78|42.6|42.8|42.62|42.69|42.51|20
1736264660000|2025-01-07 15:44:20|42.77|42.59|42.75|42.57|42.77|42.59|42.72|42.54|12
1736264670000|2025-01-07 15:44:30|42.79|42.61|42.82|42.64|42.82|42.64|42.76|42.58|10
1736264680000|2025-01-07 15:44:40|42.83|42.65|42.83|42.65|42.86|42.68|42.81|42.63|8
1736264690000|2025-01-07 15:44:50|42.81|42.63|42.69|42.51|42.81|42.63|42.68|42.5|15
1736264700000|2025-01-07 15:45:00|42.71|42.53|42.56|42.38|42.71|42.53|42.56|42.38|13
1736264710000|2025-01-07 15:45:10|42.59|42.41|42.44|42.26|42.59|42.41|42.44|42.26|20
1736264720000|2025-01-07 15:45:20|42.45|42.27|42.72|42.54|42.72|42.54|42.45|42.27|15
1736264730000|2025-01-07 15:45:30|42.74|42.56|42.7|42.52|42.79|42.61|42.69|42.51|18
1736264740000|2025-01-07 15:45:40|42.68|42.5|42.71|42.53|42.71|42.53|42.65|42.47|13
1736264750000|2025-01-07 15:45:50|42.72|42.54|42.78|42.6|42.78|42.6|42.72|42.54|7
1736264760000|2025-01-07 15:46:00|42.77|42.59|42.71|42.53|42.77|42.59|42.69|42.51|18
1736264770000|2025-01-07 15:46:10|42.72|42.54|42.7|42.52|42.74|42.56|42.68|42.5|14
1736264780000|2025-01-07 15:46:20|42.71|42.53|42.77|42.59|42.77|42.59|42.71|42.53|10
1736264790000|2025-01-07 15:46:30|42.76|42.58|42.76|42.58|42.77|42.59|42.73|42.55|13
1736264800000|2025-01-07 15:46:40|42.77|42.59|42.82|42.64|42.82|42.64|42.74|42.56|16
1736264810000|2025-01-07 15:46:50|42.83|42.65|42.95|42.77|42.95|42.77|42.82|42.64|9
1736264820000|2025-01-07 15:47:00|42.92|42.74|42.87|42.69|42.99|42.81|42.87|42.69|19
1736264830000|2025-01-07 15:47:10|42.89|42.71|42.76|42.58|42.89|42.71|42.75|42.57|16
1736264840000|2025-01-07 15:47:20|42.77|42.59|42.8|42.62|42.8|42.62|42.74|42.56|9
1736264850000|2025-01-07 15:47:30|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|4
1736264860000|2025-01-07 15:47:40|42.74|42.56|42.77|42.59|42.77|42.59|42.74|42.56|3
1736264870000|2025-01-07 15:47:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|6
1736264880000|2025-01-07 15:48:00|42.74|42.56|42.67|42.49|42.74|42.56|42.67|42.49|12
1736264890000|2025-01-07 15:48:10|42.66|42.48|42.77|42.59|42.77|42.59|42.65|42.47|14
1736264900000|2025-01-07 15:48:20|42.78|42.6|42.84|42.66|42.84|42.66|42.78|42.6|14
1736264910000|2025-01-07 15:48:30|42.82|42.64|42.8|42.62|42.82|42.64|42.79|42.61|13
1736264920000|2025-01-07 15:48:40|42.79|42.61|42.83|42.65|42.84|42.66|42.79|42.61|9
1736264930000|2025-01-07 15:48:50|42.84|42.66|42.9|42.72|42.9|42.72|42.84|42.66|7
1736264940000|2025-01-07 15:49:00|42.89|42.71|42.91|42.73|42.91|42.73|42.88|42.7|10
1736264950000|2025-01-07 15:49:10|42.92|42.74|42.96|42.78|42.97|42.79|42.9|42.72|10
1736264960000|2025-01-07 15:49:20|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1736264970000|2025-01-07 15:49:30|42.96|42.78|42.95|42.77|42.98|42.8|42.93|42.75|11
1736264980000|2025-01-07 15:49:40|42.96|42.78|43.04|42.86|43.04|42.86|42.96|42.78|11
1736264990000|2025-01-07 15:49:50|43.05|42.87|43.05|42.87|43.06|42.88|43.04|42.86|5
1736265000000|2025-01-07 15:50:00|43.06|42.88|43|42.82|43.08|42.9|42.99|42.81|11
1736265010000|2025-01-07 15:50:10|42.98|42.8|42.96|42.78|43.01|42.83|42.96|42.78|12
1736265020000|2025-01-07 15:50:20|42.95|42.77|42.94|42.76|42.97|42.79|42.93|42.75|13
1736265030000|2025-01-07 15:50:30|42.95|42.77|43|42.82|43.02|42.84|42.95|42.77|11
1736265040000|2025-01-07 15:50:40|42.99|42.81|43.05|42.87|43.06|42.88|42.99|42.81|9
1736265050000|2025-01-07 15:50:50|43.06|42.88|43.08|42.9|43.08|42.9|43.06|42.88|3
1736265060000|2025-01-07 15:51:00|43.07|42.89|43.04|42.86|43.07|42.89|43.04|42.86|2
1736265070000|2025-01-07 15:51:10|43.06|42.88|43.11|42.93|43.11|42.93|43.06|42.88|5
1736265080000|2025-01-07 15:51:20|43.13|42.95|43.18|43|43.18|43|43.13|42.95|5
1736265090000|2025-01-07 15:51:30|43.2|43.02|43.21|43.03|43.21|43.03|43.19|43.01|4
1736265100000|2025-01-07 15:51:40|43.2|43.02|43.22|43.04|43.22|43.04|43.19|43.01|8
1736265110000|2025-01-07 15:51:50|43.23|43.05|43.25|43.07|43.26|43.08|43.23|43.05|5
1736265120000|2025-01-07 15:52:00|43.26|43.08|43.21|43.03|43.26|43.08|43.2|43.02|8
1736265130000|2025-01-07 15:52:10|43.22|43.04|43.24|43.06|43.24|43.06|43.19|43.01|13
1736265140000|2025-01-07 15:52:20|43.25|43.07|43.27|43.09|43.28|43.1|43.24|43.06|9
1736265150000|2025-01-07 15:52:30|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1736265160000|2025-01-07 15:52:40|43.25|43.07|43.27|43.09|43.27|43.09|43.24|43.06|5
1736265170000|2025-01-07 15:52:50|43.28|43.1|43.3|43.12|43.3|43.12|43.26|43.08|9
1736265180000|2025-01-07 15:53:00|43.29|43.11|43.26|43.08|43.3|43.12|43.25|43.07|12
1736265190000|2025-01-07 15:53:10|43.27|43.09|43.23|43.05|43.27|43.09|43.22|43.04|9
1736265200000|2025-01-07 15:53:20|43.24|43.06|43.19|43.01|43.25|43.07|43.19|43.01|4
1736265210000|2025-01-07 15:53:30|43.21|43.03|43.17|42.99|43.21|43.03|43.16|42.98|7
1736265220000|2025-01-07 15:53:40|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736265230000|2025-01-07 15:53:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736265240000|2025-01-07 15:54:00|43.15|42.97|43.21|43.03|43.24|43.06|43.15|42.97|13
1736265250000|2025-01-07 15:54:10|43.18|43|43.22|43.04|43.22|43.04|43.18|43|8
1736265260000|2025-01-07 15:54:20|43.23|43.05|43.23|43.05|43.24|43.06|43.22|43.04|7
1736265270000|2025-01-07 15:54:30|43.22|43.04|43.2|43.02|43.23|43.05|43.2|43.02|7
1736265280000|2025-01-07 15:54:40|43.21|43.03|43.2|43.02|43.21|43.03|43.19|43.01|4
1736265290000|2025-01-07 15:54:50|43.19|43.01|43.2|43.02|43.2|43.02|43.16|42.98|8
1736265300000|2025-01-07 15:55:00|43.21|43.03|43.2|43.02|43.24|43.06|43.2|43.02|10
1736265310000|2025-01-07 15:55:10|43.19|43.01|43.19|43.01|43.21|43.03|43.18|43|7
1736265320000|2025-01-07 15:55:20|43.18|43|43.2|43.02|43.21|43.03|43.18|43|5
1736265330000|2025-01-07 15:55:30|43.19|43.01|43.22|43.04|43.23|43.05|43.19|43.01|7
1736265340000|2025-01-07 15:55:40|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|4
1736265350000|2025-01-07 15:55:50|43.23|43.05|43.2|43.02|43.23|43.05|43.2|43.02|5
1736265360000|2025-01-07 15:56:00|43.22|43.04|43.26|43.08|43.26|43.08|43.21|43.03|12
1736265370000|2025-01-07 15:56:10|43.23|43.05|43.21|43.03|43.25|43.07|43.21|43.03|9
1736265380000|2025-01-07 15:56:20|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|11
1736265390000|2025-01-07 15:56:30|43.24|43.06|43.25|43.07|43.25|43.07|43.23|43.05|6
1736265400000|2025-01-07 15:56:40|43.24|43.06|43.23|43.05|43.24|43.06|43.22|43.04|4
1736265410000|2025-01-07 15:56:50|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736265420000|2025-01-07 15:57:00|43.26|43.08|43.25|43.07|43.26|43.08|43.22|43.04|7
1736265430000|2025-01-07 15:57:10|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736265440000|2025-01-07 15:57:20|43.22|43.04|43.24|43.06|43.24|43.06|43.21|43.03|5
1736265450000|2025-01-07 15:57:30|43.25|43.07|43.23|43.05|43.26|43.08|43.22|43.04|8
1736265460000|2025-01-07 15:57:40|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|3
1736265470000|2025-01-07 15:57:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736265480000|2025-01-07 15:58:00|43.23|43.05|43.22|43.04|43.24|43.06|43.22|43.04|6
1736265490000|2025-01-07 15:58:10|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|8
1736265500000|2025-01-07 15:58:20|43.21|43.03|43.17|42.99|43.21|43.03|43.17|42.99|4
1736265510000|2025-01-07 15:58:30|43.18|43|43.19|43.01|43.2|43.02|43.18|43|6
1736265520000|2025-01-07 15:58:40|43.18|43|43.23|43.05|43.23|43.05|43.17|42.99|7
1736265530000|2025-01-07 15:58:50|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736265540000|2025-01-07 15:59:00|43.22|43.04|43.19|43.01|43.22|43.04|43.18|43|5
1736265550000|2025-01-07 15:59:10|43.18|43|43.16|42.98|43.19|43.01|43.15|42.97|6
1736265560000|2025-01-07 15:59:20|43.15|42.97|43.18|43|43.18|43|43.15|42.97|6
1736265570000|2025-01-07 15:59:30|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736265580000|2025-01-07 15:59:40|43.14|42.96|43.12|42.94|43.14|42.96|43.08|42.9|4
1736265590000|2025-01-07 15:59:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736265600000|2025-01-07 16:00:00|43.09|42.91|43.1|42.92|43.11|42.93|43.09|42.91|9
1736265610000|2025-01-07 16:00:10|43.09|42.91|43.06|42.88|43.1|42.92|43.06|42.88|6
1736265620000|2025-01-07 16:00:20|43.05|42.87|43|42.82|43.05|42.87|42.99|42.81|13
1736265630000|2025-01-07 16:00:30|43.01|42.83|42.93|42.75|43.01|42.83|42.93|42.75|17
1736265640000|2025-01-07 16:00:40|42.9|42.72|42.84|42.66|42.9|42.72|42.84|42.66|12
1736265650000|2025-01-07 16:00:50|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|9
1736265660000|2025-01-07 16:01:00|42.85|42.67|43.04|42.86|43.04|42.86|42.85|42.67|18
1736265670000|2025-01-07 16:01:10|43.03|42.85|43.09|42.91|43.11|42.93|43|42.82|15
1736265680000|2025-01-07 16:01:20|43.1|42.92|43.1|42.92|43.12|42.94|43.1|42.92|5
1736265690000|2025-01-07 16:01:30|43.07|42.89|43.15|42.97|43.15|42.97|43.06|42.88|10
1736265700000|2025-01-07 16:01:40|43.13|42.95|43.16|42.98|43.19|43.01|43.13|42.95|11
1736265710000|2025-01-07 16:01:50|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736265720000|2025-01-07 16:02:00|43.16|42.98|43.2|43.02|43.21|43.03|43.16|42.98|10
1736265730000|2025-01-07 16:02:10|43.17|42.99|43.16|42.98|43.17|42.99|43.15|42.97|10
1736265740000|2025-01-07 16:02:20|43.17|42.99|43.12|42.94|43.17|42.99|43.1|42.92|11
1736265750000|2025-01-07 16:02:30|43.11|42.93|43.11|42.93|43.12|42.94|43.1|42.92|11
1736265760000|2025-01-07 16:02:40|43.12|42.94|43.08|42.9|43.12|42.94|43.08|42.9|7
1736265770000|2025-01-07 16:02:50|43.09|42.91|43.09|42.91|43.11|42.93|43.09|42.91|7
1736265780000|2025-01-07 16:03:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736265790000|2025-01-07 16:03:10|43.14|42.96|43.14|42.96|43.14|42.96|43.12|42.94|12
1736265800000|2025-01-07 16:03:20|43.13|42.95|43.1|42.92|43.13|42.95|43.1|42.92|10
1736265810000|2025-01-07 16:03:30|43.11|42.93|43.13|42.95|43.14|42.96|43.1|42.92|7
1736265820000|2025-01-07 16:03:40|43.12|42.94|43.05|42.87|43.12|42.94|43.05|42.87|11
1736265830000|2025-01-07 16:03:50|43.04|42.86|43.05|42.87|43.05|42.87|43.03|42.85|6
1736265840000|2025-01-07 16:04:00|43.02|42.84|43.08|42.9|43.08|42.9|42.99|42.81|14
1736265850000|2025-01-07 16:04:10|43.09|42.91|43.12|42.94|43.13|42.95|43.08|42.9|11
1736265860000|2025-01-07 16:04:20|43.14|42.96|43.2|43.02|43.2|43.02|43.14|42.96|6
1736265870000|2025-01-07 16:04:30|43.21|43.03|43.11|42.93|43.21|43.03|43.11|42.93|9
1736265880000|2025-01-07 16:04:40|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|8
1736265890000|2025-01-07 16:04:50|43.12|42.94|43.1|42.92|43.13|42.95|43.1|42.92|9
1736265900000|2025-01-07 16:05:00|43.09|42.91|43.1|42.92|43.1|42.92|43.04|42.86|10
1736265910000|2025-01-07 16:05:10|43.09|42.91|43.05|42.87|43.09|42.91|43.04|42.86|11
1736265920000|2025-01-07 16:05:20|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|5
1736265930000|2025-01-07 16:05:30|43.05|42.87|43.11|42.93|43.12|42.94|43.05|42.87|10
1736265940000|2025-01-07 16:05:40|43.1|42.92|43.02|42.84|43.1|42.92|43.02|42.84|10
1736265950000|2025-01-07 16:05:50|43.04|42.86|43.03|42.85|43.05|42.87|43.02|42.84|9
1736265960000|2025-01-07 16:06:00|43.01|42.83|43.02|42.84|43.04|42.86|43.01|42.83|10
1736265970000|2025-01-07 16:06:10|43.03|42.85|43.08|42.9|43.08|42.9|43.03|42.85|12
1736265980000|2025-01-07 16:06:20|43.11|42.93|43.06|42.88|43.11|42.93|43.06|42.88|11
1736265990000|2025-01-07 16:06:30|43.05|42.87|43.05|42.87|43.06|42.88|43.01|42.83|13
1736266000000|2025-01-07 16:06:40|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|5
1736266010000|2025-01-07 16:06:50|43.06|42.88|43.04|42.86|43.07|42.89|43.04|42.86|5
1736266020000|2025-01-07 16:07:00|43.06|42.88|42.98|42.8|43.06|42.88|42.97|42.79|13
1736266030000|2025-01-07 16:07:10|42.99|42.81|42.96|42.78|42.99|42.81|42.96|42.78|4
1736266040000|2025-01-07 16:07:20|42.93|42.75|42.96|42.78|42.96|42.78|42.91|42.73|8
1736266050000|2025-01-07 16:07:30|42.97|42.79|42.99|42.81|43.01|42.83|42.97|42.79|12
1736266060000|2025-01-07 16:07:40|43|42.82|42.99|42.81|43.02|42.84|42.99|42.81|10
1736266070000|2025-01-07 16:07:50|43|42.82|42.97|42.79|43|42.82|42.96|42.78|6
1736266080000|2025-01-07 16:08:00|42.98|42.8|43.07|42.89|43.07|42.89|42.97|42.79|10
1736266090000|2025-01-07 16:08:10|43.06|42.88|43.06|42.88|43.09|42.91|43.06|42.88|7
1736266100000|2025-01-07 16:08:20|43.07|42.89|43.09|42.91|43.09|42.91|43.07|42.89|7
1736266110000|2025-01-07 16:08:30|43.1|42.92|43.18|43|43.18|43|43.1|42.92|9
1736266120000|2025-01-07 16:08:40|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|5
1736266130000|2025-01-07 16:08:50|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736266140000|2025-01-07 16:09:00|43.16|42.98|43.13|42.95|43.16|42.98|43.12|42.94|5
1736266150000|2025-01-07 16:09:10|43.15|42.97|43.18|43|43.18|43|43.14|42.96|8
1736266160000|2025-01-07 16:09:20|43.17|42.99|43.15|42.97|43.18|43|43.15|42.97|8
1736266170000|2025-01-07 16:09:30|43.14|42.96|43.12|42.94|43.15|42.97|43.12|42.94|11
1736266180000|2025-01-07 16:09:40|43.13|42.95|43.11|42.93|43.14|42.96|43.09|42.91|10
1736266190000|2025-01-07 16:09:50|43.12|42.94|43.17|42.99|43.18|43|43.12|42.94|5
1736266200000|2025-01-07 16:10:00|43.16|42.98|43.23|43.05|43.23|43.05|43.13|42.95|13
1736266210000|2025-01-07 16:10:10|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|6
1736266220000|2025-01-07 16:10:20|43.28|43.1|43.32|43.14|43.32|43.14|43.28|43.1|7
1736266230000|2025-01-07 16:10:30|43.31|43.13|43.21|43.03|43.31|43.13|43.21|43.03|15
1736266240000|2025-01-07 16:10:40|43.22|43.04|43.26|43.08|43.26|43.08|43.2|43.02|10
1736266250000|2025-01-07 16:10:50|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1736266260000|2025-01-07 16:11:00|43.28|43.1|43.27|43.09|43.28|43.1|43.26|43.08|6
1736266270000|2025-01-07 16:11:10|43.28|43.1|43.28|43.1|43.28|43.1|43.27|43.09|3
1736266280000|2025-01-07 16:11:20|43.29|43.11|43.29|43.11|43.29|43.11|43.28|43.1|3
1736266290000|2025-01-07 16:11:30|43.28|43.1|43.23|43.05|43.28|43.1|43.23|43.05|5
1736266300000|2025-01-07 16:11:40|43.24|43.06|43.23|43.05|43.29|43.11|43.23|43.05|15
1736266310000|2025-01-07 16:11:50|43.22|43.04|43.22|43.04|43.23|43.05|43.21|43.03|8
1736266320000|2025-01-07 16:12:00|43.21|43.03|43.24|43.06|43.24|43.06|43.21|43.03|7
1736266330000|2025-01-07 16:12:10|43.26|43.08|43.3|43.12|43.31|43.13|43.26|43.08|11
1736266340000|2025-01-07 16:12:20|43.29|43.11|43.34|43.16|43.34|43.16|43.26|43.08|15
1736266350000|2025-01-07 16:12:30|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1736266360000|2025-01-07 16:12:40|43.37|43.19|43.4|43.22|43.41|43.23|43.37|43.19|5
1736266370000|2025-01-07 16:12:50|43.39|43.21|43.36|43.18|43.4|43.22|43.36|43.18|10
1736266380000|2025-01-07 16:13:00|43.34|43.16|43.31|43.13|43.34|43.16|43.3|43.12|8
1736266390000|2025-01-07 16:13:10|43.32|43.14|43.3|43.12|43.32|43.14|43.29|43.11|5
1736266400000|2025-01-07 16:13:20|43.31|43.13|43.3|43.12|43.31|43.13|43.26|43.08|13
1736266410000|2025-01-07 16:13:30|43.31|43.13|43.36|43.18|43.36|43.18|43.31|43.13|5
1736266420000|2025-01-07 16:13:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736266430000|2025-01-07 16:13:50|43.35|43.17|43.36|43.18|43.36|43.18|43.34|43.16|8
1736266440000|2025-01-07 16:14:00|43.38|43.2|43.46|43.28|43.46|43.28|43.38|43.2|9
1736266450000|2025-01-07 16:14:10|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736266460000|2025-01-07 16:14:20|43.48|43.3|43.48|43.3|43.49|43.31|43.45|43.27|9
1736266470000|2025-01-07 16:14:30|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736266480000|2025-01-07 16:14:40|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1736266490000|2025-01-07 16:14:50|43.51|43.33|43.55|43.37|43.55|43.37|43.51|43.33|4
1736266500000|2025-01-07 16:15:00|43.54|43.36|43.43|43.25|43.54|43.36|43.42|43.24|12
1736266510000|2025-01-07 16:15:10|43.42|43.24|43.42|43.24|43.43|43.25|43.41|43.23|5
1736266520000|2025-01-07 16:15:20|43.41|43.23|43.42|43.24|43.43|43.25|43.41|43.23|6
1736266530000|2025-01-07 16:15:30|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1736266540000|2025-01-07 16:15:40|43.39|43.21|43.39|43.21|43.4|43.22|43.38|43.2|7
1736266550000|2025-01-07 16:15:50|43.38|43.2|43.37|43.19|43.39|43.21|43.36|43.18|6
1736266560000|2025-01-07 16:16:00|43.36|43.18|43.38|43.2|43.39|43.21|43.36|43.18|7
1736266570000|2025-01-07 16:16:10|43.39|43.21|43.45|43.27|43.45|43.27|43.39|43.21|6
1736266580000|2025-01-07 16:16:20|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|4
1736266590000|2025-01-07 16:16:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736266600000|2025-01-07 16:16:40|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1736266610000|2025-01-07 16:16:50|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|11
1736266620000|2025-01-07 16:17:00|43.5|43.32|43.41|43.23|43.5|43.32|43.41|43.23|9
1736266630000|2025-01-07 16:17:10|43.42|43.24|43.42|43.24|43.43|43.25|43.42|43.24|3
1736266640000|2025-01-07 16:17:20|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736266650000|2025-01-07 16:17:30|43.42|43.24|43.42|43.24|43.42|43.24|43.41|43.23|3
1736266660000|2025-01-07 16:17:40|43.45|43.27|43.44|43.26|43.45|43.27|43.43|43.25|6
1736266670000|2025-01-07 16:17:50|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736266680000|2025-01-07 16:18:00|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|5
1736266690000|2025-01-07 16:18:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736266700000|2025-01-07 16:18:20|43.5|43.32|43.55|43.37|43.55|43.37|43.5|43.32|7
1736266710000|2025-01-07 16:18:30|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1736266720000|2025-01-07 16:18:40|43.53|43.35|43.56|43.38|43.56|43.38|43.53|43.35|4
1736266730000|2025-01-07 16:18:50|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|3
1736266740000|2025-01-07 16:19:00|43.62|43.44|43.67|43.49|43.67|43.49|43.62|43.44|6
1736266750000|2025-01-07 16:19:10|43.68|43.5|43.71|43.53|43.71|43.53|43.68|43.5|7
1736266760000|2025-01-07 16:19:20|43.72|43.54|43.71|43.53|43.73|43.55|43.69|43.51|10
1736266770000|2025-01-07 16:19:30|43.7|43.52|43.7|43.52|43.72|43.54|43.69|43.51|11
1736266780000|2025-01-07 16:19:40|43.71|43.53|43.72|43.54|43.73|43.55|43.68|43.5|14
1736266790000|2025-01-07 16:19:50|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1736266810000|2025-01-07 16:20:10|43.74|43.56|43.8|43.62|43.8|43.62|43.74|43.56|7
1736266820000|2025-01-07 16:20:20|43.82|43.64|43.79|43.61|43.83|43.65|43.78|43.6|11
1736266830000|2025-01-07 16:20:30|43.8|43.62|43.85|43.67|43.85|43.67|43.8|43.62|7
1736266840000|2025-01-07 16:20:40|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|2
1736266850000|2025-01-07 16:20:50|43.87|43.69|43.94|43.76|43.94|43.76|43.87|43.69|7
1736266860000|2025-01-07 16:21:00|43.95|43.77|43.87|43.69|43.95|43.77|43.87|43.69|8
1736266870000|2025-01-07 16:21:10|43.85|43.67|43.8|43.62|43.85|43.67|43.79|43.61|10
1736266880000|2025-01-07 16:21:20|43.79|43.61|43.83|43.65|43.83|43.65|43.79|43.61|5
1736266890000|2025-01-07 16:21:30|43.8|43.62|43.76|43.58|43.8|43.62|43.73|43.55|9
1736266900000|2025-01-07 16:21:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736266910000|2025-01-07 16:21:50|43.79|43.61|43.8|43.62|43.81|43.63|43.79|43.61|4
1736266920000|2025-01-07 16:22:00|43.81|43.63|43.88|43.7|43.88|43.7|43.81|43.63|5
1736266930000|2025-01-07 16:22:10|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|8
1736266940000|2025-01-07 16:22:20|43.89|43.71|43.94|43.76|43.94|43.76|43.89|43.71|4
1736266950000|2025-01-07 16:22:30|43.93|43.75|43.93|43.75|43.94|43.76|43.9|43.72|10
1736266960000|2025-01-07 16:22:40|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|4
1736266970000|2025-01-07 16:22:50|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736266980000|2025-01-07 16:23:00|43.94|43.76|43.92|43.74|43.94|43.76|43.91|43.73|5
1736266990000|2025-01-07 16:23:10|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1736267000000|2025-01-07 16:23:20|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736267010000|2025-01-07 16:23:30|43.93|43.75|43.89|43.71|43.93|43.75|43.89|43.71|4
1736267020000|2025-01-07 16:23:40|43.88|43.7|43.88|43.7|43.89|43.71|43.86|43.68|11
1736267030000|2025-01-07 16:23:50|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736267040000|2025-01-07 16:24:00|43.89|43.71|43.9|43.72|43.9|43.72|43.88|43.7|6
1736267050000|2025-01-07 16:24:10|43.89|43.71|43.85|43.67|43.89|43.71|43.85|43.67|5
1736267060000|2025-01-07 16:24:20|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|6
1736267070000|2025-01-07 16:24:30|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736267080000|2025-01-07 16:24:40|43.87|43.69|43.87|43.69|43.89|43.71|43.85|43.67|7
1736267090000|2025-01-07 16:24:50|43.88|43.7|43.93|43.75|43.93|43.75|43.88|43.7|9
1736267100000|2025-01-07 16:25:00|43.92|43.74|43.92|43.74|43.93|43.75|43.9|43.72|11
1736267110000|2025-01-07 16:25:10|43.91|43.73|43.94|43.76|43.94|43.76|43.91|43.73|4
1736267120000|2025-01-07 16:25:20|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1736267130000|2025-01-07 16:25:30|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736267140000|2025-01-07 16:25:40|43.96|43.78|44|43.82|44|43.82|43.96|43.78|4
1736267150000|2025-01-07 16:25:50|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1736267160000|2025-01-07 16:26:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736267170000|2025-01-07 16:26:10|44|43.82|44.01|43.83|44.01|43.83|44|43.82|4
1736267180000|2025-01-07 16:26:20|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736267190000|2025-01-07 16:26:30|44.03|43.85|44.04|43.86|44.06|43.88|44.03|43.85|4
1736267200000|2025-01-07 16:26:40|44.05|43.87|44.06|43.88|44.06|43.88|44.04|43.86|4
1736267210000|2025-01-07 16:26:50|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|4
1736267220000|2025-01-07 16:27:00|44.04|43.86|44.01|43.83|44.04|43.86|44|43.82|5
1736267230000|2025-01-07 16:27:10|43.99|43.81|43.95|43.77|43.99|43.81|43.95|43.77|6
1736267240000|2025-01-07 16:27:20|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736267250000|2025-01-07 16:27:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736267260000|2025-01-07 16:27:40|43.91|43.73|43.88|43.7|43.91|43.73|43.88|43.7|4
1736267270000|2025-01-07 16:27:50|43.89|43.71|43.92|43.74|43.92|43.74|43.89|43.71|4
1736267280000|2025-01-07 16:28:00|43.94|43.76|43.96|43.78|43.96|43.78|43.94|43.76|3
1736267290000|2025-01-07 16:28:10|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|3
1736267310000|2025-01-07 16:28:30|43.96|43.78|43.92|43.74|43.96|43.78|43.91|43.73|8
1736267320000|2025-01-07 16:28:40|43.94|43.76|44.01|43.83|44.02|43.84|43.94|43.76|10
1736267330000|2025-01-07 16:28:50|44.02|43.84|44|43.82|44.02|43.84|44|43.82|3
1736267340000|2025-01-07 16:29:00|44.01|43.83|44.01|43.83|44.02|43.84|43.99|43.81|8
1736267350000|2025-01-07 16:29:10|44.02|43.84|44|43.82|44.02|43.84|44|43.82|3
1736267360000|2025-01-07 16:29:20|44.01|43.83|44.01|43.83|44.01|43.83|44|43.82|3
1736267370000|2025-01-07 16:29:30|44.02|43.84|44.01|43.83|44.02|43.84|44.01|43.83|6
1736267380000|2025-01-07 16:29:40|44.02|43.84|44|43.82|44.02|43.84|44|43.82|2
1736267390000|2025-01-07 16:29:50|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|4
1736267400000|2025-01-07 16:30:00|44.01|43.83|44|43.82|44.02|43.84|43.98|43.8|7
1736267410000|2025-01-07 16:30:10|44.01|43.83|44.02|43.84|44.02|43.84|44|43.82|4
1736267420000|2025-01-07 16:30:20|44.01|43.83|44.01|43.83|44.02|43.84|44.01|43.83|3
1736267430000|2025-01-07 16:30:30|44|43.82|44.01|43.83|44.01|43.83|43.99|43.81|6
1736267440000|2025-01-07 16:30:40|44|43.82|43.93|43.75|44|43.82|43.93|43.75|5
1736267450000|2025-01-07 16:30:50|43.94|43.76|43.86|43.68|43.94|43.76|43.86|43.68|11
1736267460000|2025-01-07 16:31:00|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|5
1736267470000|2025-01-07 16:31:10|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|4
1736267480000|2025-01-07 16:31:20|43.84|43.66|43.87|43.69|43.87|43.69|43.83|43.65|10
1736267490000|2025-01-07 16:31:30|43.88|43.7|43.88|43.7|43.9|43.72|43.85|43.67|13
1736267500000|2025-01-07 16:31:40|43.87|43.69|43.86|43.68|43.88|43.7|43.84|43.66|11
1736267510000|2025-01-07 16:31:50|43.87|43.69|43.89|43.71|43.89|43.71|43.87|43.69|3
1736267520000|2025-01-07 16:32:00|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736267530000|2025-01-07 16:32:10|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1736267540000|2025-01-07 16:32:20|43.96|43.78|43.96|43.78|43.98|43.8|43.96|43.78|7
1736267550000|2025-01-07 16:32:30|43.95|43.77|44.01|43.83|44.01|43.83|43.94|43.76|9
1736267560000|2025-01-07 16:32:40|44.02|43.84|44.04|43.86|44.05|43.87|44.02|43.84|9
1736267570000|2025-01-07 16:32:50|44.05|43.87|44.08|43.9|44.08|43.9|44.04|43.86|5
1736267580000|2025-01-07 16:33:00|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736267590000|2025-01-07 16:33:10|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1736267600000|2025-01-07 16:33:20|44.07|43.89|44.05|43.87|44.07|43.89|44.04|43.86|7
1736267610000|2025-01-07 16:33:30|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1736267620000|2025-01-07 16:33:40|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1736267630000|2025-01-07 16:33:50|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|6
1736267640000|2025-01-07 16:34:00|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|2
1736267660000|2025-01-07 16:34:20|44.03|43.85|44.03|43.85|44.04|43.86|44.03|43.85|3
1736267670000|2025-01-07 16:34:30|44.02|43.84|44.03|43.85|44.05|43.87|44.02|43.84|5
1736267680000|2025-01-07 16:34:40|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736267690000|2025-01-07 16:34:50|44.03|43.85|44.02|43.84|44.03|43.85|44.01|43.83|6
1736267700000|2025-01-07 16:35:00|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|8
1736267710000|2025-01-07 16:35:10|43.97|43.79|43.97|43.79|43.97|43.79|43.96|43.78|5
1736267720000|2025-01-07 16:35:20|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|3
1736267730000|2025-01-07 16:35:30|43.95|43.77|43.96|43.78|43.96|43.78|43.94|43.76|6
1736267740000|2025-01-07 16:35:40|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1736267750000|2025-01-07 16:35:50|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736267760000|2025-01-07 16:36:00|43.95|43.77|43.89|43.71|43.95|43.77|43.89|43.71|9
1736267770000|2025-01-07 16:36:10|43.88|43.7|43.81|43.63|43.88|43.7|43.81|43.63|8
1736267780000|2025-01-07 16:36:20|43.8|43.62|43.8|43.62|43.8|43.62|43.76|43.58|9
1736267790000|2025-01-07 16:36:30|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|9
1736267800000|2025-01-07 16:36:40|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1736267810000|2025-01-07 16:36:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736267820000|2025-01-07 16:37:00|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736267830000|2025-01-07 16:37:10|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736267840000|2025-01-07 16:37:20|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736267850000|2025-01-07 16:37:30|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736267870000|2025-01-07 16:37:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736267880000|2025-01-07 16:38:00|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|5
1736267890000|2025-01-07 16:38:10|43.92|43.74|43.94|43.76|43.94|43.76|43.92|43.74|3
1736267910000|2025-01-07 16:38:30|43.97|43.79|43.99|43.81|43.99|43.81|43.97|43.79|5
1736267920000|2025-01-07 16:38:40|44|43.82|43.98|43.8|44|43.82|43.98|43.8|3
1736267930000|2025-01-07 16:38:50|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1736267940000|2025-01-07 16:39:00|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736267950000|2025-01-07 16:39:10|44|43.82|44|43.82|44|43.82|44|43.82|1
1736267960000|2025-01-07 16:39:20|44.03|43.85|44.03|43.85|44.04|43.86|44.03|43.85|3
1736267970000|2025-01-07 16:39:30|44.02|43.84|44.01|43.83|44.03|43.85|44.01|43.83|6
1736267980000|2025-01-07 16:39:40|44.02|43.84|44.04|43.86|44.04|43.86|44.02|43.84|3
1736268000000|2025-01-07 16:40:00|44.03|43.85|44.01|43.83|44.03|43.85|44|43.82|5
1736268010000|2025-01-07 16:40:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736268020000|2025-01-07 16:40:20|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|4
1736268030000|2025-01-07 16:40:30|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736268060000|2025-01-07 16:41:00|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|4
1736268070000|2025-01-07 16:41:10|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1736268080000|2025-01-07 16:41:20|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|5
1736268090000|2025-01-07 16:41:30|44|43.82|44|43.82|44.01|43.83|44|43.82|5
1736268100000|2025-01-07 16:41:40|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1736268110000|2025-01-07 16:41:50|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1736268120000|2025-01-07 16:42:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736268140000|2025-01-07 16:42:20|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736268150000|2025-01-07 16:42:30|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|4
1736268170000|2025-01-07 16:42:50|43.96|43.78|43.95|43.77|43.96|43.78|43.95|43.77|2
1736268180000|2025-01-07 16:43:00|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736268190000|2025-01-07 16:43:10|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736268200000|2025-01-07 16:43:20|43.95|43.77|43.98|43.8|43.98|43.8|43.94|43.76|6
1736268210000|2025-01-07 16:43:30|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736268240000|2025-01-07 16:44:00|43.95|43.77|43.96|43.78|43.96|43.78|43.91|43.73|7
1736268250000|2025-01-07 16:44:10|43.98|43.8|43.97|43.79|43.99|43.81|43.97|43.79|4
1736268260000|2025-01-07 16:44:20|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|5
1736268270000|2025-01-07 16:44:30|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736268280000|2025-01-07 16:44:40|43.95|43.77|43.92|43.74|43.95|43.77|43.92|43.74|4
1736268290000|2025-01-07 16:44:50|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736268300000|2025-01-07 16:45:00|43.9|43.72|43.84|43.66|43.9|43.72|43.84|43.66|6
1736268310000|2025-01-07 16:45:10|43.85|43.67|43.85|43.67|43.87|43.69|43.84|43.66|6
1736268320000|2025-01-07 16:45:20|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736268330000|2025-01-07 16:45:30|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736268360000|2025-01-07 16:46:00|43.87|43.69|43.9|43.72|43.9|43.72|43.87|43.69|3
1736268370000|2025-01-07 16:46:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736268380000|2025-01-07 16:46:20|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|3
1736268390000|2025-01-07 16:46:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736268400000|2025-01-07 16:46:40|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|3
1736268410000|2025-01-07 16:46:50|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1736268420000|2025-01-07 16:47:00|43.86|43.68|43.84|43.66|43.86|43.68|43.84|43.66|3
1736268430000|2025-01-07 16:47:10|43.83|43.65|43.8|43.62|43.83|43.65|43.8|43.62|4
1736268440000|2025-01-07 16:47:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736268450000|2025-01-07 16:47:30|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736268460000|2025-01-07 16:47:40|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736268470000|2025-01-07 16:47:50|43.81|43.63|43.86|43.68|43.86|43.68|43.81|43.63|4
1736268480000|2025-01-07 16:48:00|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736268490000|2025-01-07 16:48:10|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|4
1736268500000|2025-01-07 16:48:20|43.82|43.64|43.81|43.63|43.82|43.64|43.8|43.62|4
1736268510000|2025-01-07 16:48:30|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|4
1736268530000|2025-01-07 16:48:50|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736268540000|2025-01-07 16:49:00|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|4
1736268560000|2025-01-07 16:49:20|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1736268570000|2025-01-07 16:49:30|43.73|43.55|43.72|43.54|43.73|43.55|43.7|43.52|7
1736268580000|2025-01-07 16:49:40|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|3
1736268590000|2025-01-07 16:49:50|43.67|43.49|43.68|43.5|43.69|43.51|43.67|43.49|3
1736268600000|2025-01-07 16:50:00|43.67|43.49|43.69|43.51|43.69|43.51|43.67|43.49|7
1736268610000|2025-01-07 16:50:10|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1736268620000|2025-01-07 16:50:20|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1736268640000|2025-01-07 16:50:40|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|3
1736268650000|2025-01-07 16:50:50|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|3
1736268660000|2025-01-07 16:51:00|43.67|43.49|43.68|43.5|43.68|43.5|43.66|43.48|4
1736268670000|2025-01-07 16:51:10|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736268680000|2025-01-07 16:51:20|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1736268700000|2025-01-07 16:51:40|43.67|43.49|43.65|43.47|43.68|43.5|43.65|43.47|5
1736268710000|2025-01-07 16:51:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736268720000|2025-01-07 16:52:00|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736268760000|2025-01-07 16:52:40|43.57|43.39|43.56|43.38|43.57|43.39|43.55|43.37|4
1736268770000|2025-01-07 16:52:50|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|5
1736268780000|2025-01-07 16:53:00|43.54|43.36|43.54|43.36|43.55|43.37|43.54|43.36|3
1736268800000|2025-01-07 16:53:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736268830000|2025-01-07 16:53:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736268840000|2025-01-07 16:54:00|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1736268850000|2025-01-07 16:54:10|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1736268860000|2025-01-07 16:54:20|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736268870000|2025-01-07 16:54:30|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|4
1736268880000|2025-01-07 16:54:40|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1736268890000|2025-01-07 16:54:50|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1736268900000|2025-01-07 16:55:00|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1736268910000|2025-01-07 16:55:10|43.49|43.31|43.51|43.33|43.51|43.33|43.49|43.31|3
1736268920000|2025-01-07 16:55:20|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1736268930000|2025-01-07 16:55:30|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1736268950000|2025-01-07 16:55:50|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|5
1736268960000|2025-01-07 16:56:00|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736268970000|2025-01-07 16:56:10|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1736268990000|2025-01-07 16:56:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736269000000|2025-01-07 16:56:40|43.49|43.31|43.51|43.33|43.51|43.33|43.49|43.31|3
1736269010000|2025-01-07 16:56:50|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736269020000|2025-01-07 16:57:00|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1736269030000|2025-01-07 16:57:10|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736269040000|2025-01-07 16:57:20|43.5|43.32|43.47|43.29|43.5|43.32|43.46|43.28|6
1736269050000|2025-01-07 16:57:30|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736269060000|2025-01-07 16:57:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736269070000|2025-01-07 16:57:50|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736269090000|2025-01-07 16:58:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736269100000|2025-01-07 16:58:20|43.43|43.25|43.42|43.24|43.43|43.25|43.41|43.23|4
1736269110000|2025-01-07 16:58:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736269130000|2025-01-07 16:58:50|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1736269140000|2025-01-07 16:59:00|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1736269150000|2025-01-07 16:59:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736269160000|2025-01-07 16:59:20|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736269170000|2025-01-07 16:59:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736269180000|2025-01-07 16:59:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736269200000|2025-01-07 17:00:00|43.34|43.16|43.34|43.16|43.34|43.16|43.32|43.14|7
1736269210000|2025-01-07 17:00:10|43.33|43.15|43.34|43.16|43.35|43.17|43.33|43.15|4
1736269220000|2025-01-07 17:00:20|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1736269230000|2025-01-07 17:00:30|43.36|43.18|43.36|43.18|43.36|43.18|43.34|43.16|4
1736269240000|2025-01-07 17:00:40|43.37|43.19|43.4|43.22|43.41|43.23|43.37|43.19|4
1736269250000|2025-01-07 17:00:50|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|6
1736269260000|2025-01-07 17:01:00|43.44|43.26|43.53|43.35|43.53|43.35|43.43|43.25|9
1736269270000|2025-01-07 17:01:10|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1736269280000|2025-01-07 17:01:20|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736269290000|2025-01-07 17:01:30|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736269300000|2025-01-07 17:01:40|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1736269310000|2025-01-07 17:01:50|43.47|43.29|43.49|43.31|43.49|43.31|43.46|43.28|7
1736269320000|2025-01-07 17:02:00|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|5
1736269330000|2025-01-07 17:02:10|43.47|43.29|43.46|43.28|43.47|43.29|43.45|43.27|4
1736269340000|2025-01-07 17:02:20|43.47|43.29|43.52|43.34|43.52|43.34|43.47|43.29|5
1736269350000|2025-01-07 17:02:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1736269360000|2025-01-07 17:02:40|43.54|43.36|43.55|43.37|43.55|43.37|43.53|43.35|3
1736269370000|2025-01-07 17:02:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736269390000|2025-01-07 17:03:10|43.56|43.38|43.61|43.43|43.61|43.43|43.56|43.38|6
1736269400000|2025-01-07 17:03:20|43.62|43.44|43.63|43.45|43.65|43.47|43.62|43.44|5
1736269410000|2025-01-07 17:03:30|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|5
1736269420000|2025-01-07 17:03:40|43.64|43.46|43.61|43.43|43.64|43.46|43.61|43.43|4
1736269430000|2025-01-07 17:03:50|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|2
1736269440000|2025-01-07 17:04:00|43.57|43.39|43.53|43.35|43.57|43.39|43.53|43.35|5
1736269450000|2025-01-07 17:04:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736269470000|2025-01-07 17:04:30|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736269480000|2025-01-07 17:04:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736269490000|2025-01-07 17:04:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1736269500000|2025-01-07 17:05:00|43.59|43.41|43.6|43.42|43.61|43.43|43.59|43.41|5
1736269510000|2025-01-07 17:05:10|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736269530000|2025-01-07 17:05:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736269540000|2025-01-07 17:05:40|43.57|43.39|43.54|43.36|43.57|43.39|43.54|43.36|4
1736269550000|2025-01-07 17:05:50|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1736269560000|2025-01-07 17:06:00|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|4
1736269570000|2025-01-07 17:06:10|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736269580000|2025-01-07 17:06:20|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736582400000|2025-01-11 08:00:00|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1736582580000|2025-01-11 08:03:00|40.66|40.48|40.67|40.49|40.67|40.49|40.66|40.48|2
1736582620000|2025-01-11 08:03:40|40.66|40.48|40.63|40.45|40.66|40.48|40.63|40.45|4
1736582680000|2025-01-11 08:04:40|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1736582730000|2025-01-11 08:05:30|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1736582740000|2025-01-11 08:05:40|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1736582760000|2025-01-11 08:06:00|40.62|40.44|40.59|40.41|40.62|40.44|40.58|40.4|4
1736582770000|2025-01-11 08:06:10|40.6|40.42|40.61|40.43|40.61|40.43|40.6|40.42|2
1736582790000|2025-01-11 08:06:30|40.63|40.45|40.64|40.46|40.64|40.46|40.63|40.45|2
1736582810000|2025-01-11 08:06:50|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736582820000|2025-01-11 08:07:00|40.66|40.48|40.66|40.48|40.66|40.48|40.66|40.48|1
1736582840000|2025-01-11 08:07:20|40.67|40.49|40.68|40.5|40.68|40.5|40.67|40.49|2
1736582850000|2025-01-11 08:07:30|40.69|40.51|40.69|40.51|40.69|40.51|40.69|40.51|1
1736582860000|2025-01-11 08:07:40|40.7|40.52|40.72|40.54|40.72|40.54|40.7|40.52|3
1736582880000|2025-01-11 08:08:00|40.73|40.55|40.74|40.56|40.74|40.56|40.73|40.55|2
1736582890000|2025-01-11 08:08:10|40.75|40.57|40.8|40.62|40.8|40.62|40.75|40.57|6
1736582900000|2025-01-11 08:08:20|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736582910000|2025-01-11 08:08:30|40.8|40.62|40.82|40.64|40.82|40.64|40.8|40.62|5
1736582940000|2025-01-11 08:09:00|40.81|40.63|40.81|40.63|40.82|40.64|40.8|40.62|5
1736582950000|2025-01-11 08:09:10|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|6
1736582960000|2025-01-11 08:09:20|40.8|40.62|40.78|40.6|40.8|40.62|40.78|40.6|3
1736582970000|2025-01-11 08:09:30|40.79|40.61|40.79|40.61|40.8|40.62|40.79|40.61|3
1736582980000|2025-01-11 08:09:40|40.81|40.63|40.8|40.62|40.81|40.63|40.8|40.62|2
1736582990000|2025-01-11 08:09:50|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|2
1736583010000|2025-01-11 08:10:10|40.81|40.63|40.8|40.62|40.81|40.63|40.8|40.62|2
1736583020000|2025-01-11 08:10:20|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736583030000|2025-01-11 08:10:30|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|2
1736583050000|2025-01-11 08:10:50|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1736583060000|2025-01-11 08:11:00|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736583070000|2025-01-11 08:11:10|40.79|40.61|40.79|40.61|40.8|40.62|40.79|40.61|3
1736583090000|2025-01-11 08:11:30|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736583100000|2025-01-11 08:11:40|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736583120000|2025-01-11 08:12:00|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736583140000|2025-01-11 08:12:20|40.84|40.66|40.84|40.66|40.84|40.66|40.84|40.66|1
1736583150000|2025-01-11 08:12:30|40.85|40.67|40.87|40.69|40.87|40.69|40.85|40.67|3
1736583190000|2025-01-11 08:13:10|40.88|40.7|40.93|40.75|40.93|40.75|40.88|40.7|6
1736583210000|2025-01-11 08:13:30|40.92|40.74|40.93|40.75|40.93|40.75|40.92|40.74|2
1736583220000|2025-01-11 08:13:40|40.94|40.76|40.96|40.78|40.96|40.78|40.94|40.76|3
1736583230000|2025-01-11 08:13:50|40.95|40.77|40.95|40.77|40.96|40.78|40.95|40.77|3
1736583240000|2025-01-11 08:14:00|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736583250000|2025-01-11 08:14:10|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736583310000|2025-01-11 08:15:10|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|2
1736583320000|2025-01-11 08:15:20|40.92|40.74|40.86|40.68|40.92|40.74|40.86|40.68|4
1736583330000|2025-01-11 08:15:30|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|2
1736583340000|2025-01-11 08:15:40|40.87|40.69|40.93|40.75|40.93|40.75|40.87|40.69|4
1736583350000|2025-01-11 08:15:50|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|2
1736583370000|2025-01-11 08:16:10|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736583380000|2025-01-11 08:16:20|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736583400000|2025-01-11 08:16:40|41|40.82|41|40.82|41|40.82|41|40.82|1
1736583420000|2025-01-11 08:17:00|40.99|40.81|41.02|40.84|41.02|40.84|40.99|40.81|2
1736583490000|2025-01-11 08:18:10|41|40.82|40.99|40.81|41|40.82|40.99|40.81|2
1736583500000|2025-01-11 08:18:20|40.98|40.8|40.98|40.8|40.98|40.8|40.98|40.8|1
1736583510000|2025-01-11 08:18:30|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736583530000|2025-01-11 08:18:50|40.95|40.77|40.96|40.78|40.96|40.78|40.95|40.77|2
1736583540000|2025-01-11 08:19:00|40.95|40.77|40.96|40.78|40.96|40.78|40.95|40.77|2
1736583550000|2025-01-11 08:19:10|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|4
1736583560000|2025-01-11 08:19:20|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736583580000|2025-01-11 08:19:40|40.98|40.8|40.98|40.8|40.98|40.8|40.98|40.8|1
1736583600000|2025-01-11 08:20:00|40.97|40.79|40.98|40.8|40.99|40.81|40.97|40.79|4
1736583610000|2025-01-11 08:20:10|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736583630000|2025-01-11 08:20:30|40.98|40.8|40.98|40.8|40.98|40.8|40.98|40.8|1
1736583680000|2025-01-11 08:21:20|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736583700000|2025-01-11 08:21:40|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1736583710000|2025-01-11 08:21:50|41.02|40.84|41.05|40.87|41.05|40.87|41.02|40.84|4
1736583720000|2025-01-11 08:22:00|41.06|40.88|41.05|40.87|41.06|40.88|41.05|40.87|2
1736583750000|2025-01-11 08:22:30|41.06|40.88|41.06|40.88|41.07|40.89|41.06|40.88|3
1736583770000|2025-01-11 08:22:50|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736583810000|2025-01-11 08:23:30|41.06|40.88|41.05|40.87|41.06|40.88|41.05|40.87|2
1736583820000|2025-01-11 08:23:40|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1736583830000|2025-01-11 08:23:50|41.06|40.88|41.06|40.88|41.06|40.88|41.06|40.88|1
1736583850000|2025-01-11 08:24:10|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736583890000|2025-01-11 08:24:50|41.06|40.88|41.06|40.88|41.06|40.88|41.06|40.88|1
1736583900000|2025-01-11 08:25:00|41.05|40.87|41.06|40.88|41.06|40.88|41.05|40.87|2
1736583910000|2025-01-11 08:25:10|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736583950000|2025-01-11 08:25:50|41.02|40.84|41|40.82|41.02|40.84|41|40.82|3
1736583980000|2025-01-11 08:26:20|40.98|40.8|40.95|40.77|40.98|40.8|40.95|40.77|2
1736584000000|2025-01-11 08:26:40|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|3
1736584010000|2025-01-11 08:26:50|40.93|40.75|40.91|40.73|40.93|40.75|40.91|40.73|5
1736584020000|2025-01-11 08:27:00|40.93|40.75|40.95|40.77|40.95|40.77|40.93|40.75|3
1736584030000|2025-01-11 08:27:10|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|2
1736584050000|2025-01-11 08:27:30|40.99|40.81|41.02|40.84|41.02|40.84|40.99|40.81|6
1736584060000|2025-01-11 08:27:40|41.01|40.83|41.04|40.86|41.04|40.86|41.01|40.83|4
1736584070000|2025-01-11 08:27:50|41.05|40.87|41.04|40.86|41.05|40.87|41.04|40.86|2
1736584080000|2025-01-11 08:28:00|41.05|40.87|41.07|40.89|41.07|40.89|41.05|40.87|2
1736584090000|2025-01-11 08:28:10|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736584100000|2025-01-11 08:28:20|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1736584110000|2025-01-11 08:28:30|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1736584130000|2025-01-11 08:28:50|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1736584140000|2025-01-11 08:29:00|41.08|40.9|41.06|40.88|41.08|40.9|41.06|40.88|4
1736584150000|2025-01-11 08:29:10|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1736584160000|2025-01-11 08:29:20|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1736584170000|2025-01-11 08:29:30|41.05|40.87|41.06|40.88|41.06|40.88|41.05|40.87|2
1736584180000|2025-01-11 08:29:40|41.05|40.87|41.05|40.87|41.06|40.88|41.05|40.87|3
1736584190000|2025-01-11 08:29:50|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1736584200000|2025-01-11 08:30:00|41.05|40.87|41.02|40.84|41.05|40.87|41.01|40.83|5
1736584210000|2025-01-11 08:30:10|41.03|40.85|41.02|40.84|41.03|40.85|41.02|40.84|2
1736584230000|2025-01-11 08:30:30|41.01|40.83|41.01|40.83|41.02|40.84|41.01|40.83|3
1736584240000|2025-01-11 08:30:40|41|40.82|41|40.82|41|40.82|41|40.82|1
1736584250000|2025-01-11 08:30:50|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736584260000|2025-01-11 08:31:00|40.99|40.81|40.98|40.8|41|40.82|40.98|40.8|6
1736584290000|2025-01-11 08:31:30|40.97|40.79|40.96|40.78|40.97|40.79|40.96|40.78|2
1736584310000|2025-01-11 08:31:50|40.95|40.77|40.96|40.78|40.96|40.78|40.95|40.77|2
1736584320000|2025-01-11 08:32:00|40.95|40.77|40.89|40.71|40.95|40.77|40.89|40.71|7
1736584330000|2025-01-11 08:32:10|40.9|40.72|40.9|40.72|40.9|40.72|40.89|40.71|5
1736584340000|2025-01-11 08:32:20|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|2
1736584350000|2025-01-11 08:32:30|40.91|40.73|40.91|40.73|40.92|40.74|40.91|40.73|3
1736584360000|2025-01-11 08:32:40|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736584370000|2025-01-11 08:32:50|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|2
1736584380000|2025-01-11 08:33:00|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|4
1736584400000|2025-01-11 08:33:20|40.91|40.73|40.92|40.74|40.93|40.75|40.91|40.73|6
1736584410000|2025-01-11 08:33:30|40.93|40.75|40.94|40.76|40.94|40.76|40.92|40.74|8
1736584430000|2025-01-11 08:33:50|40.95|40.77|40.96|40.78|40.96|40.78|40.95|40.77|2
1736584440000|2025-01-11 08:34:00|40.95|40.77|40.95|40.77|40.97|40.79|40.95|40.77|3
1736584450000|2025-01-11 08:34:10|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736584460000|2025-01-11 08:34:20|40.95|40.77|40.94|40.76|40.95|40.77|40.94|40.76|2
1736584470000|2025-01-11 08:34:30|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|2
1736584490000|2025-01-11 08:34:50|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736584500000|2025-01-11 08:35:00|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736584510000|2025-01-11 08:35:10|40.84|40.66|40.86|40.68|40.87|40.69|40.84|40.66|6
1736584520000|2025-01-11 08:35:20|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736584530000|2025-01-11 08:35:30|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736584540000|2025-01-11 08:35:40|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|2
1736584560000|2025-01-11 08:36:00|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736584570000|2025-01-11 08:36:10|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736584580000|2025-01-11 08:36:20|40.8|40.62|40.76|40.58|40.81|40.63|40.76|40.58|5
1736584590000|2025-01-11 08:36:30|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736584600000|2025-01-11 08:36:40|40.78|40.6|40.78|40.6|40.78|40.6|40.77|40.59|3
1736584610000|2025-01-11 08:36:50|40.79|40.61|40.78|40.6|40.79|40.61|40.78|40.6|2
1736584620000|2025-01-11 08:37:00|40.79|40.61|40.8|40.62|40.81|40.63|40.79|40.61|3
1736584630000|2025-01-11 08:37:10|40.79|40.61|40.77|40.59|40.79|40.61|40.77|40.59|3
1736584640000|2025-01-11 08:37:20|40.76|40.58|40.75|40.57|40.76|40.58|40.75|40.57|2
1736584650000|2025-01-11 08:37:30|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1736584660000|2025-01-11 08:37:40|40.77|40.59|40.76|40.58|40.77|40.59|40.76|40.58|2
1736584680000|2025-01-11 08:38:00|40.74|40.56|40.74|40.56|40.74|40.56|40.74|40.56|1
1736584700000|2025-01-11 08:38:20|40.73|40.55|40.72|40.54|40.73|40.55|40.72|40.54|2
1736584710000|2025-01-11 08:38:30|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736584730000|2025-01-11 08:38:50|40.72|40.54|40.72|40.54|40.72|40.54|40.72|40.54|1
1736584750000|2025-01-11 08:39:10|40.71|40.53|40.7|40.52|40.71|40.53|40.7|40.52|2
1736584760000|2025-01-11 08:39:20|40.71|40.53|40.71|40.53|40.71|40.53|40.71|40.53|1
1736584770000|2025-01-11 08:39:30|40.72|40.54|40.72|40.54|40.72|40.54|40.72|40.54|1
1736584780000|2025-01-11 08:39:40|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736584800000|2025-01-11 08:40:00|40.72|40.54|40.73|40.55|40.73|40.55|40.72|40.54|2
1736584810000|2025-01-11 08:40:10|40.74|40.56|40.73|40.55|40.74|40.56|40.73|40.55|2
1736584820000|2025-01-11 08:40:20|40.72|40.54|40.75|40.57|40.75|40.57|40.72|40.54|6
1736584830000|2025-01-11 08:40:30|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736584840000|2025-01-11 08:40:40|40.79|40.61|40.81|40.63|40.81|40.63|40.79|40.61|2
1736584850000|2025-01-11 08:40:50|40.82|40.64|40.84|40.66|40.84|40.66|40.82|40.64|4
1736584860000|2025-01-11 08:41:00|40.85|40.67|40.85|40.67|40.86|40.68|40.85|40.67|7
1736584870000|2025-01-11 08:41:10|40.84|40.66|40.84|40.66|40.84|40.66|40.84|40.66|1
1736584880000|2025-01-11 08:41:20|40.83|40.65|40.81|40.63|40.83|40.65|40.81|40.63|3
1736584890000|2025-01-11 08:41:30|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736584910000|2025-01-11 08:41:50|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736584920000|2025-01-11 08:42:00|40.82|40.64|40.82|40.64|40.82|40.64|40.81|40.63|3
1736584930000|2025-01-11 08:42:10|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736584940000|2025-01-11 08:42:20|40.83|40.65|40.83|40.65|40.84|40.66|40.83|40.65|3
1736584950000|2025-01-11 08:42:30|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736584960000|2025-01-11 08:42:40|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736584980000|2025-01-11 08:43:00|40.83|40.65|40.81|40.63|40.83|40.65|40.81|40.63|3
1736584990000|2025-01-11 08:43:10|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|2
1736585000000|2025-01-11 08:43:20|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736585010000|2025-01-11 08:43:30|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736585020000|2025-01-11 08:43:40|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|2
1736585030000|2025-01-11 08:43:50|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|2
1736585040000|2025-01-11 08:44:00|40.82|40.64|40.8|40.62|40.82|40.64|40.8|40.62|3
1736585050000|2025-01-11 08:44:10|40.79|40.61|40.78|40.6|40.79|40.61|40.78|40.6|2
1736585070000|2025-01-11 08:44:30|40.77|40.59|40.79|40.61|40.79|40.61|40.77|40.59|3
1736585090000|2025-01-11 08:44:50|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736585100000|2025-01-11 08:45:00|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|4
1736585110000|2025-01-11 08:45:10|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|2
1736585120000|2025-01-11 08:45:20|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|2
1736585130000|2025-01-11 08:45:30|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1736585180000|2025-01-11 08:46:20|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|6
1736585190000|2025-01-11 08:46:30|40.72|40.54|40.74|40.56|40.74|40.56|40.71|40.53|5
1736585200000|2025-01-11 08:46:40|40.73|40.55|40.74|40.56|40.74|40.56|40.73|40.55|2
1736585220000|2025-01-11 08:47:00|40.73|40.55|40.73|40.55|40.73|40.55|40.72|40.54|3
1736585230000|2025-01-11 08:47:10|40.74|40.56|40.74|40.56|40.74|40.56|40.74|40.56|1
1736585240000|2025-01-11 08:47:20|40.73|40.55|40.74|40.56|40.74|40.56|40.73|40.55|2
1736585250000|2025-01-11 08:47:30|40.73|40.55|40.72|40.54|40.73|40.55|40.72|40.54|2
1736585260000|2025-01-11 08:47:40|40.71|40.53|40.71|40.53|40.71|40.53|40.71|40.53|1
1736585270000|2025-01-11 08:47:50|40.7|40.52|40.7|40.52|40.7|40.52|40.7|40.52|1
1736585280000|2025-01-11 08:48:00|40.69|40.51|40.69|40.51|40.69|40.51|40.69|40.51|1
1736585300000|2025-01-11 08:48:20|40.68|40.5|40.66|40.48|40.68|40.5|40.66|40.48|5
1736585330000|2025-01-11 08:48:50|40.67|40.49|40.62|40.44|40.67|40.49|40.62|40.44|5
1736585360000|2025-01-11 08:49:20|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736585370000|2025-01-11 08:49:30|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1736585380000|2025-01-11 08:49:40|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|2
1736585390000|2025-01-11 08:49:50|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736585400000|2025-01-11 08:50:00|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736585410000|2025-01-11 08:50:10|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1736585420000|2025-01-11 08:50:20|40.6|40.42|40.57|40.39|40.6|40.42|40.55|40.37|5
1736585430000|2025-01-11 08:50:30|40.56|40.38|40.57|40.39|40.57|40.39|40.56|40.38|4
1736585440000|2025-01-11 08:50:40|40.56|40.38|40.56|40.38|40.56|40.38|40.56|40.38|1
1736585450000|2025-01-11 08:50:50|40.57|40.39|40.57|40.39|40.58|40.4|40.57|40.39|7
1736585460000|2025-01-11 08:51:00|40.56|40.38|40.56|40.38|40.56|40.38|40.56|40.38|1
1736585470000|2025-01-11 08:51:10|40.55|40.37|40.54|40.36|40.55|40.37|40.54|40.36|2
1736585480000|2025-01-11 08:51:20|40.53|40.35|40.53|40.35|40.54|40.36|40.53|40.35|3
1736585520000|2025-01-11 08:52:00|40.55|40.37|40.55|40.37|40.55|40.37|40.55|40.37|1
1736585530000|2025-01-11 08:52:10|40.56|40.38|40.56|40.38|40.56|40.38|40.56|40.38|1
1736585540000|2025-01-11 08:52:20|40.57|40.39|40.58|40.4|40.58|40.4|40.56|40.38|4
1736585550000|2025-01-11 08:52:30|40.59|40.41|40.58|40.4|40.59|40.41|40.58|40.4|2
1736585560000|2025-01-11 08:52:40|40.57|40.39|40.57|40.39|40.57|40.39|40.56|40.38|5
1736585570000|2025-01-11 08:52:50|40.56|40.38|40.55|40.37|40.56|40.38|40.55|40.37|2
1736585580000|2025-01-11 08:53:00|40.56|40.38|40.56|40.38|40.56|40.38|40.56|40.38|1
1736585590000|2025-01-11 08:53:10|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|2
1736585600000|2025-01-11 08:53:20|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|2
1736585610000|2025-01-11 08:53:30|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|6
1736585630000|2025-01-11 08:53:50|40.57|40.39|40.57|40.39|40.57|40.39|40.56|40.38|3
1736585670000|2025-01-11 08:54:30|40.56|40.38|40.56|40.38|40.56|40.38|40.56|40.38|1
1736585680000|2025-01-11 08:54:40|40.55|40.37|40.55|40.37|40.55|40.37|40.55|40.37|1
1736585690000|2025-01-11 08:54:50|40.56|40.38|40.56|40.38|40.56|40.38|40.56|40.38|1
1736585700000|2025-01-11 08:55:00|40.55|40.37|40.55|40.37|40.55|40.37|40.55|40.37|1
1736585710000|2025-01-11 08:55:10|40.54|40.36|40.54|40.36|40.54|40.36|40.54|40.36|1
1736585720000|2025-01-11 08:55:20|40.55|40.37|40.54|40.36|40.55|40.37|40.54|40.36|2
1736585730000|2025-01-11 08:55:30|40.55|40.37|40.55|40.37|40.56|40.38|40.55|40.37|3
1736585740000|2025-01-11 08:55:40|40.57|40.39|40.58|40.4|40.58|40.4|40.57|40.39|2
1736585750000|2025-01-11 08:55:50|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736585780000|2025-01-11 08:56:20|40.58|40.4|40.59|40.41|40.59|40.41|40.58|40.4|4
1736585800000|2025-01-11 08:56:40|40.58|40.4|40.57|40.39|40.58|40.4|40.57|40.39|2
1736585810000|2025-01-11 08:56:50|40.58|40.4|40.58|40.4|40.58|40.4|40.57|40.39|3
1736585820000|2025-01-11 08:57:00|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736585850000|2025-01-11 08:57:30|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|4
1736585860000|2025-01-11 08:57:40|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1736585910000|2025-01-11 08:58:30|40.6|40.42|40.6|40.42|40.6|40.42|40.6|40.42|1
1736585960000|2025-01-11 08:59:20|40.59|40.41|40.59|40.41|40.6|40.42|40.59|40.41|3
1736585980000|2025-01-11 08:59:40|40.58|40.4|40.58|40.4|40.59|40.41|40.58|40.4|3
1736585990000|2025-01-11 08:59:50|40.59|40.41|40.58|40.4|40.59|40.41|40.58|40.4|2
1736586000000|2025-01-11 09:00:00|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736586010000|2025-01-11 09:00:10|40.6|40.42|40.6|40.42|40.6|40.42|40.6|40.42|1
1736586020000|2025-01-11 09:00:20|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736586080000|2025-01-11 09:01:20|40.6|40.42|40.58|40.4|40.61|40.43|40.58|40.4|5
1736586090000|2025-01-11 09:01:30|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736586100000|2025-01-11 09:01:40|40.58|40.4|40.59|40.41|40.59|40.41|40.58|40.4|2
1736586110000|2025-01-11 09:01:50|40.6|40.42|40.61|40.43|40.61|40.43|40.6|40.42|2
1736586120000|2025-01-11 09:02:00|40.6|40.42|40.6|40.42|40.6|40.42|40.59|40.41|3
1736586130000|2025-01-11 09:02:10|40.59|40.41|40.58|40.4|40.6|40.42|40.58|40.4|4
1736586140000|2025-01-11 09:02:20|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|2
1736586160000|2025-01-11 09:02:40|40.57|40.39|40.57|40.39|40.58|40.4|40.57|40.39|3
1736586170000|2025-01-11 09:02:50|40.58|40.4|40.55|40.37|40.58|40.4|40.55|40.37|4
1736586180000|2025-01-11 09:03:00|40.54|40.36|40.54|40.36|40.54|40.36|40.54|40.36|1
1736586200000|2025-01-11 09:03:20|40.55|40.37|40.56|40.38|40.56|40.38|40.54|40.36|4
1736586210000|2025-01-11 09:03:30|40.57|40.39|40.58|40.4|40.58|40.4|40.57|40.39|2
1736586220000|2025-01-11 09:03:40|40.57|40.39|40.59|40.41|40.59|40.41|40.57|40.39|3
1736586250000|2025-01-11 09:04:10|40.58|40.4|40.59|40.41|40.59|40.41|40.58|40.4|2
1736586270000|2025-01-11 09:04:30|40.6|40.42|40.6|40.42|40.6|40.42|40.6|40.42|1
1736586280000|2025-01-11 09:04:40|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736586320000|2025-01-11 09:05:20|40.6|40.42|40.6|40.42|40.6|40.42|40.6|40.42|1
1736586330000|2025-01-11 09:05:30|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736586340000|2025-01-11 09:05:40|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|2
1736586360000|2025-01-11 09:06:00|40.64|40.46|40.65|40.47|40.65|40.47|40.64|40.46|2
1736586370000|2025-01-11 09:06:10|40.66|40.48|40.69|40.51|40.69|40.51|40.66|40.48|4
1736586380000|2025-01-11 09:06:20|40.68|40.5|40.67|40.49|40.68|40.5|40.67|40.49|2
1736586390000|2025-01-11 09:06:30|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736586400000|2025-01-11 09:06:40|40.66|40.48|40.65|40.47|40.66|40.48|40.64|40.46|4
1736586410000|2025-01-11 09:06:50|40.64|40.46|40.62|40.44|40.65|40.47|40.61|40.43|9
1736586420000|2025-01-11 09:07:00|40.61|40.43|40.59|40.41|40.61|40.43|40.58|40.4|5
1736586440000|2025-01-11 09:07:20|40.6|40.42|40.6|40.42|40.6|40.42|40.6|40.42|1
1736586450000|2025-01-11 09:07:30|40.61|40.43|40.6|40.42|40.61|40.43|40.6|40.42|2
1736586470000|2025-01-11 09:07:50|40.61|40.43|40.62|40.44|40.62|40.44|40.61|40.43|2
1736586480000|2025-01-11 09:08:00|40.63|40.45|40.63|40.45|40.63|40.45|40.63|40.45|1
1736586490000|2025-01-11 09:08:10|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736586500000|2025-01-11 09:08:20|40.63|40.45|40.61|40.43|40.63|40.45|40.61|40.43|3
1736586510000|2025-01-11 09:08:30|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1736586520000|2025-01-11 09:08:40|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1736586530000|2025-01-11 09:08:50|40.6|40.42|40.6|40.42|40.61|40.43|40.59|40.41|5
1736586540000|2025-01-11 09:09:00|40.61|40.43|40.61|40.43|40.62|40.44|40.61|40.43|3
1736586550000|2025-01-11 09:09:10|40.6|40.42|40.6|40.42|40.6|40.42|40.6|40.42|1
1736586560000|2025-01-11 09:09:20|40.59|40.41|40.58|40.4|40.59|40.41|40.58|40.4|2
1736586570000|2025-01-11 09:09:30|40.57|40.39|40.62|40.44|40.62|40.44|40.56|40.38|7
1736586580000|2025-01-11 09:09:40|40.61|40.43|40.62|40.44|40.62|40.44|40.61|40.43|2
1736586590000|2025-01-11 09:09:50|40.61|40.43|40.62|40.44|40.62|40.44|40.61|40.43|2
1736586600000|2025-01-11 09:10:00|40.63|40.45|40.63|40.45|40.63|40.45|40.62|40.44|3
1736586610000|2025-01-11 09:10:10|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736586620000|2025-01-11 09:10:20|40.63|40.45|40.63|40.45|40.63|40.45|40.63|40.45|1
1736586630000|2025-01-11 09:10:30|40.64|40.46|40.65|40.47|40.65|40.47|40.64|40.46|2
1736586660000|2025-01-11 09:11:00|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1736586680000|2025-01-11 09:11:20|40.63|40.45|40.63|40.45|40.63|40.45|40.62|40.44|3
1736586690000|2025-01-11 09:11:30|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1736586710000|2025-01-11 09:11:50|40.63|40.45|40.63|40.45|40.63|40.45|40.63|40.45|1
1736586720000|2025-01-11 09:12:00|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736586740000|2025-01-11 09:12:20|40.63|40.45|40.63|40.45|40.63|40.45|40.63|40.45|1
1736586760000|2025-01-11 09:12:40|40.64|40.46|40.63|40.45|40.64|40.46|40.63|40.45|2
1736586770000|2025-01-11 09:12:50|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1736586800000|2025-01-11 09:13:20|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|2
1736586810000|2025-01-11 09:13:30|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736586820000|2025-01-11 09:13:40|40.6|40.42|40.61|40.43|40.61|40.43|40.6|40.42|2
1736586830000|2025-01-11 09:13:50|40.6|40.42|40.61|40.43|40.61|40.43|40.6|40.42|2
1736586840000|2025-01-11 09:14:00|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736586850000|2025-01-11 09:14:10|40.63|40.45|40.63|40.45|40.63|40.45|40.63|40.45|1
1736586860000|2025-01-11 09:14:20|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|2
1736586880000|2025-01-11 09:14:40|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736586900000|2025-01-11 09:15:00|40.61|40.43|40.62|40.44|40.62|40.44|40.61|40.43|2
1736586910000|2025-01-11 09:15:10|40.63|40.45|40.64|40.46|40.64|40.46|40.63|40.45|2
1736586920000|2025-01-11 09:15:20|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736586940000|2025-01-11 09:15:40|40.64|40.46|40.65|40.47|40.65|40.47|40.64|40.46|2
1736586950000|2025-01-11 09:15:50|40.64|40.46|40.65|40.47|40.65|40.47|40.64|40.46|4
1736586960000|2025-01-11 09:16:00|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1736586970000|2025-01-11 09:16:10|40.63|40.45|40.63|40.45|40.63|40.45|40.63|40.45|1
1736586980000|2025-01-11 09:16:20|40.62|40.44|40.59|40.41|40.62|40.44|40.59|40.41|4
1736586990000|2025-01-11 09:16:30|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1736587000000|2025-01-11 09:16:40|40.59|40.41|40.59|40.41|40.59|40.41|40.58|40.4|3
1736587010000|2025-01-11 09:16:50|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1736587020000|2025-01-11 09:17:00|40.57|40.39|40.55|40.37|40.57|40.39|40.55|40.37|3
1736587060000|2025-01-11 09:17:40|40.56|40.38|40.57|40.39|40.57|40.39|40.56|40.38|2
1736587070000|2025-01-11 09:17:50|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1736587080000|2025-01-11 09:18:00|40.57|40.39|40.57|40.39|40.57|40.39|40.57|40.39|1
1736587100000|2025-01-11 09:18:20|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1736587120000|2025-01-11 09:18:40|40.57|40.39|40.58|40.4|40.58|40.4|40.57|40.39|4
1736587130000|2025-01-11 09:18:50|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|2
1736587140000|2025-01-11 09:19:00|40.57|40.39|40.57|40.39|40.57|40.39|40.56|40.38|3
1736587160000|2025-01-11 09:19:20|40.58|40.4|40.6|40.42|40.6|40.42|40.58|40.4|3
1736587190000|2025-01-11 09:19:50|40.61|40.43|40.62|40.44|40.62|40.44|40.61|40.43|2
1736587200000|2025-01-11 09:20:00|40.63|40.45|40.63|40.45|40.63|40.45|40.63|40.45|1
1736587210000|2025-01-11 09:20:10|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736587220000|2025-01-11 09:20:20|40.63|40.45|40.62|40.44|40.63|40.45|40.61|40.43|4
1736587230000|2025-01-11 09:20:30|40.61|40.43|40.61|40.43|40.62|40.44|40.61|40.43|3
1736587240000|2025-01-11 09:20:40|40.6|40.42|40.6|40.42|40.6|40.42|40.6|40.42|1
1736587250000|2025-01-11 09:20:50|40.61|40.43|40.61|40.43|40.61|40.43|40.6|40.42|3
1736587260000|2025-01-11 09:21:00|40.6|40.42|40.61|40.43|40.61|40.43|40.6|40.42|2
1736587280000|2025-01-11 09:21:20|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|2
1736587290000|2025-01-11 09:21:30|40.65|40.47|40.66|40.48|40.66|40.48|40.65|40.47|2
1736587310000|2025-01-11 09:21:50|40.67|40.49|40.68|40.5|40.68|40.5|40.67|40.49|2
1736587380000|2025-01-11 09:23:00|40.69|40.51|40.69|40.51|40.69|40.51|40.69|40.51|1
1736587400000|2025-01-11 09:23:20|40.7|40.52|40.71|40.53|40.71|40.53|40.7|40.52|2
1736587410000|2025-01-11 09:23:30|40.72|40.54|40.75|40.57|40.75|40.57|40.72|40.54|4
1736587430000|2025-01-11 09:23:50|40.76|40.58|40.77|40.59|40.77|40.59|40.76|40.58|2
1736587470000|2025-01-11 09:24:30|40.78|40.6|40.79|40.61|40.79|40.61|40.78|40.6|2
1736587480000|2025-01-11 09:24:40|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|2
1736587500000|2025-01-11 09:25:00|40.8|40.62|40.79|40.61|40.8|40.62|40.78|40.6|4
1736587510000|2025-01-11 09:25:10|40.8|40.62|40.8|40.62|40.8|40.62|40.79|40.61|3
1736587520000|2025-01-11 09:25:20|40.79|40.61|40.78|40.6|40.79|40.61|40.78|40.6|2
1736587530000|2025-01-11 09:25:30|40.77|40.59|40.77|40.59|40.78|40.6|40.76|40.58|4
1736587540000|2025-01-11 09:25:40|40.78|40.6|40.78|40.6|40.79|40.61|40.78|40.6|3
1736587550000|2025-01-11 09:25:50|40.76|40.58|40.74|40.56|40.76|40.58|40.74|40.56|3
1736587560000|2025-01-11 09:26:00|40.75|40.57|40.75|40.57|40.75|40.57|40.75|40.57|1
1736587570000|2025-01-11 09:26:10|40.76|40.58|40.77|40.59|40.77|40.59|40.76|40.58|4
1736587600000|2025-01-11 09:26:40|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736587610000|2025-01-11 09:26:50|40.77|40.59|40.76|40.58|40.77|40.59|40.76|40.58|2
1736587620000|2025-01-11 09:27:00|40.75|40.57|40.76|40.58|40.76|40.58|40.75|40.57|2
1736587640000|2025-01-11 09:27:20|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736587650000|2025-01-11 09:27:30|40.8|40.62|40.82|40.64|40.82|40.64|40.8|40.62|3
1736587680000|2025-01-11 09:28:00|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736587750000|2025-01-11 09:29:10|40.84|40.66|40.84|40.66|40.84|40.66|40.84|40.66|1
1736587810000|2025-01-11 09:30:10|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736587820000|2025-01-11 09:30:20|40.84|40.66|40.82|40.64|40.84|40.66|40.82|40.64|3
1736587830000|2025-01-11 09:30:30|40.81|40.63|40.8|40.62|40.81|40.63|40.8|40.62|2
1736587840000|2025-01-11 09:30:40|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736587850000|2025-01-11 09:30:50|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736587860000|2025-01-11 09:31:00|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736587870000|2025-01-11 09:31:10|40.76|40.58|40.77|40.59|40.77|40.59|40.76|40.58|2
1736587880000|2025-01-11 09:31:20|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736587890000|2025-01-11 09:31:30|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736587900000|2025-01-11 09:31:40|40.81|40.63|40.83|40.65|40.83|40.65|40.81|40.63|3
1736587920000|2025-01-11 09:32:00|40.84|40.66|40.84|40.66|40.85|40.67|40.84|40.66|3
1736587930000|2025-01-11 09:32:10|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736587980000|2025-01-11 09:33:00|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736587990000|2025-01-11 09:33:10|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736588000000|2025-01-11 09:33:20|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736588020000|2025-01-11 09:33:40|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|2
1736588050000|2025-01-11 09:34:10|40.82|40.64|40.8|40.62|40.82|40.64|40.8|40.62|3
1736588060000|2025-01-11 09:34:20|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736588080000|2025-01-11 09:34:40|40.82|40.64|40.85|40.67|40.85|40.67|40.82|40.64|4
1736588090000|2025-01-11 09:34:50|40.84|40.66|40.84|40.66|40.85|40.67|40.84|40.66|3
1736588100000|2025-01-11 09:35:00|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736588110000|2025-01-11 09:35:10|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736588120000|2025-01-11 09:35:20|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|2
1736588130000|2025-01-11 09:35:30|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736588140000|2025-01-11 09:35:40|40.86|40.68|40.87|40.69|40.87|40.69|40.86|40.68|2
1736588160000|2025-01-11 09:36:00|40.88|40.7|40.89|40.71|40.89|40.71|40.88|40.7|2
1736588170000|2025-01-11 09:36:10|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736588180000|2025-01-11 09:36:20|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|2
1736588190000|2025-01-11 09:36:30|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736588200000|2025-01-11 09:36:40|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736588210000|2025-01-11 09:36:50|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736588220000|2025-01-11 09:37:00|40.85|40.67|40.85|40.67|40.86|40.68|40.85|40.67|3
1736588230000|2025-01-11 09:37:10|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736588240000|2025-01-11 09:37:20|40.87|40.69|40.87|40.69|40.88|40.7|40.87|40.69|3
1736588250000|2025-01-11 09:37:30|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736588260000|2025-01-11 09:37:40|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736588280000|2025-01-11 09:38:00|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736588290000|2025-01-11 09:38:10|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736588300000|2025-01-11 09:38:20|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736588310000|2025-01-11 09:38:30|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736588320000|2025-01-11 09:38:40|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736588340000|2025-01-11 09:39:00|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736588350000|2025-01-11 09:39:10|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736588360000|2025-01-11 09:39:20|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736588370000|2025-01-11 09:39:30|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736588380000|2025-01-11 09:39:40|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|2
1736588400000|2025-01-11 09:40:00|40.89|40.71|40.89|40.71|40.89|40.71|40.87|40.69|5
1736588410000|2025-01-11 09:40:10|40.88|40.7|40.88|40.7|40.89|40.71|40.88|40.7|3
1736588420000|2025-01-11 09:40:20|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736588440000|2025-01-11 09:40:40|40.86|40.68|40.87|40.69|40.87|40.69|40.86|40.68|4
1736588450000|2025-01-11 09:40:50|40.86|40.68|40.88|40.7|40.88|40.7|40.86|40.68|3
1736588460000|2025-01-11 09:41:00|40.87|40.69|40.85|40.67|40.87|40.69|40.84|40.66|5
1736588480000|2025-01-11 09:41:20|40.84|40.66|40.84|40.66|40.84|40.66|40.84|40.66|1
1736588490000|2025-01-11 09:41:30|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736588500000|2025-01-11 09:41:40|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736588510000|2025-01-11 09:41:50|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736588520000|2025-01-11 09:42:00|40.87|40.69|40.87|40.69|40.87|40.69|40.86|40.68|5
1736588530000|2025-01-11 09:42:10|40.86|40.68|40.84|40.66|40.86|40.68|40.84|40.66|3
1736588550000|2025-01-11 09:42:30|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|4
1736588560000|2025-01-11 09:42:40|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736588570000|2025-01-11 09:42:50|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736588590000|2025-01-11 09:43:10|40.86|40.68|40.87|40.69|40.87|40.69|40.86|40.68|2
1736588600000|2025-01-11 09:43:20|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|4
1736588620000|2025-01-11 09:43:40|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736588630000|2025-01-11 09:43:50|40.88|40.7|40.86|40.68|40.88|40.7|40.86|40.68|3
1736588640000|2025-01-11 09:44:00|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|2
1736588650000|2025-01-11 09:44:10|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|2
1736588660000|2025-01-11 09:44:20|40.87|40.69|40.9|40.72|40.9|40.72|40.87|40.69|3
1736588690000|2025-01-11 09:44:50|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736588700000|2025-01-11 09:45:00|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736588710000|2025-01-11 09:45:10|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736588760000|2025-01-11 09:46:00|40.88|40.7|40.86|40.68|40.88|40.7|40.86|40.68|3
1736588780000|2025-01-11 09:46:20|40.87|40.69|40.89|40.71|40.89|40.71|40.87|40.69|3
1736588790000|2025-01-11 09:46:30|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736588800000|2025-01-11 09:46:40|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736588820000|2025-01-11 09:47:00|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|2
1736588830000|2025-01-11 09:47:10|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736588840000|2025-01-11 09:47:20|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736588850000|2025-01-11 09:47:30|40.85|40.67|40.81|40.63|40.85|40.67|40.81|40.63|5
1736588860000|2025-01-11 09:47:40|40.82|40.64|40.8|40.62|40.82|40.64|40.8|40.62|5
1736588880000|2025-01-11 09:48:00|40.78|40.6|40.76|40.58|40.78|40.6|40.76|40.58|3
1736588900000|2025-01-11 09:48:20|40.75|40.57|40.75|40.57|40.75|40.57|40.75|40.57|1
1736588910000|2025-01-11 09:48:30|40.74|40.56|40.74|40.56|40.74|40.56|40.74|40.56|1
1736588930000|2025-01-11 09:48:50|40.73|40.55|40.72|40.54|40.73|40.55|40.72|40.54|2
1736588940000|2025-01-11 09:49:00|40.74|40.56|40.75|40.57|40.75|40.57|40.74|40.56|2
1736588950000|2025-01-11 09:49:10|40.74|40.56|40.75|40.57|40.75|40.57|40.74|40.56|4
1736588960000|2025-01-11 09:49:20|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1736588970000|2025-01-11 09:49:30|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736589010000|2025-01-11 09:50:10|40.81|40.63|40.79|40.61|40.81|40.63|40.79|40.61|3
1736589020000|2025-01-11 09:50:20|40.78|40.6|40.79|40.61|40.79|40.61|40.78|40.6|4
1736589030000|2025-01-11 09:50:30|40.78|40.6|40.78|40.6|40.79|40.61|40.78|40.6|3
1736589050000|2025-01-11 09:50:50|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736589060000|2025-01-11 09:51:00|40.79|40.61|40.78|40.6|40.79|40.61|40.78|40.6|2
1736589070000|2025-01-11 09:51:10|40.77|40.59|40.76|40.58|40.77|40.59|40.76|40.58|2
1736589080000|2025-01-11 09:51:20|40.75|40.57|40.75|40.57|40.75|40.57|40.75|40.57|1
1736589090000|2025-01-11 09:51:30|40.76|40.58|40.76|40.58|40.77|40.59|40.75|40.57|5
1736589110000|2025-01-11 09:51:50|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736589120000|2025-01-11 09:52:00|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736589130000|2025-01-11 09:52:10|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736589140000|2025-01-11 09:52:20|40.81|40.63|40.79|40.61|40.81|40.63|40.79|40.61|3
1736589160000|2025-01-11 09:52:40|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736589170000|2025-01-11 09:52:50|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736589180000|2025-01-11 09:53:00|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736589190000|2025-01-11 09:53:10|40.77|40.59|40.77|40.59|40.77|40.59|40.76|40.58|3
1736589200000|2025-01-11 09:53:20|40.76|40.58|40.76|40.58|40.77|40.59|40.76|40.58|3
1736589240000|2025-01-11 09:54:00|40.74|40.56|40.74|40.56|40.74|40.56|40.74|40.56|1
1736589250000|2025-01-11 09:54:10|40.73|40.55|40.72|40.54|40.73|40.55|40.72|40.54|2
1736589260000|2025-01-11 09:54:20|40.73|40.55|40.73|40.55|40.74|40.56|40.73|40.55|3
1736589270000|2025-01-11 09:54:30|40.72|40.54|40.72|40.54|40.72|40.54|40.72|40.54|1
1736589280000|2025-01-11 09:54:40|40.71|40.53|40.7|40.52|40.71|40.53|40.7|40.52|2
1736589290000|2025-01-11 09:54:50|40.69|40.51|40.69|40.51|40.69|40.51|40.69|40.51|1
1736589300000|2025-01-11 09:55:00|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736589320000|2025-01-11 09:55:20|40.69|40.51|40.69|40.51|40.7|40.52|40.69|40.51|3
1736589340000|2025-01-11 09:55:40|40.7|40.52|40.7|40.52|40.7|40.52|40.7|40.52|1
1736589350000|2025-01-11 09:55:50|40.71|40.53|40.71|40.53|40.71|40.53|40.71|40.53|1
1736589360000|2025-01-11 09:56:00|40.7|40.52|40.71|40.53|40.72|40.54|40.7|40.52|3
1736589370000|2025-01-11 09:56:10|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|2
1736589390000|2025-01-11 09:56:30|40.72|40.54|40.73|40.55|40.73|40.55|40.72|40.54|4
1736589400000|2025-01-11 09:56:40|40.74|40.56|40.74|40.56|40.74|40.56|40.74|40.56|1
1736589410000|2025-01-11 09:56:50|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1736589420000|2025-01-11 09:57:00|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736589430000|2025-01-11 09:57:10|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736589440000|2025-01-11 09:57:20|40.76|40.58|40.75|40.57|40.76|40.58|40.75|40.57|4
1736589450000|2025-01-11 09:57:30|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1736589460000|2025-01-11 09:57:40|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736589470000|2025-01-11 09:57:50|40.79|40.61|40.8|40.62|40.8|40.62|40.78|40.6|8
1736589500000|2025-01-11 09:58:20|40.79|40.61|40.78|40.6|40.79|40.61|40.78|40.6|2
1736589520000|2025-01-11 09:58:40|40.77|40.59|40.76|40.58|40.77|40.59|40.76|40.58|2
1736589530000|2025-01-11 09:58:50|40.77|40.59|40.77|40.59|40.77|40.59|40.76|40.58|3
1736589540000|2025-01-11 09:59:00|40.76|40.58|40.77|40.59|40.77|40.59|40.76|40.58|2
1736589550000|2025-01-11 09:59:10|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736589560000|2025-01-11 09:59:20|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736589570000|2025-01-11 09:59:30|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736589580000|2025-01-11 09:59:40|40.81|40.63|40.81|40.63|40.81|40.63|40.8|40.62|3
1736589600000|2025-01-11 10:00:00|40.83|40.65|40.92|40.74|40.92|40.74|40.83|40.65|8
1736589610000|2025-01-11 10:00:10|40.93|40.75|40.96|40.78|40.96|40.78|40.92|40.74|4
1736589620000|2025-01-11 10:00:20|40.95|40.77|40.94|40.76|40.95|40.77|40.94|40.76|2
1736589630000|2025-01-11 10:00:30|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|2
1736589640000|2025-01-11 10:00:40|40.91|40.73|40.91|40.73|40.92|40.74|40.91|40.73|3
1736589650000|2025-01-11 10:00:50|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736589660000|2025-01-11 10:01:00|40.91|40.73|40.9|40.72|40.91|40.73|40.89|40.71|6
1736589670000|2025-01-11 10:01:10|40.91|40.73|40.91|40.73|40.91|40.73|40.9|40.72|5
1736589680000|2025-01-11 10:01:20|40.92|40.74|40.92|40.74|40.93|40.75|40.92|40.74|3
1736589690000|2025-01-11 10:01:30|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|4
1736589710000|2025-01-11 10:01:50|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736589720000|2025-01-11 10:02:00|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736589730000|2025-01-11 10:02:10|40.95|40.77|40.96|40.78|40.96|40.78|40.95|40.77|2
1736589780000|2025-01-11 10:03:00|40.95|40.77|40.96|40.78|40.96|40.78|40.95|40.77|2
1736589790000|2025-01-11 10:03:10|40.95|40.77|40.93|40.75|40.95|40.77|40.93|40.75|3
1736589800000|2025-01-11 10:03:20|40.92|40.74|40.93|40.75|40.94|40.76|40.92|40.74|4
1736589810000|2025-01-11 10:03:30|40.92|40.74|40.91|40.73|40.92|40.74|40.91|40.73|2
1736589820000|2025-01-11 10:03:40|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736589830000|2025-01-11 10:03:50|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736589840000|2025-01-11 10:04:00|40.88|40.7|40.89|40.71|40.89|40.71|40.87|40.69|4
1736589850000|2025-01-11 10:04:10|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736589860000|2025-01-11 10:04:20|40.91|40.73|40.91|40.73|40.92|40.74|40.91|40.73|3
1736589900000|2025-01-11 10:05:00|40.93|40.75|40.93|40.75|40.94|40.76|40.93|40.75|3
1736589910000|2025-01-11 10:05:10|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736589930000|2025-01-11 10:05:30|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|2
1736589940000|2025-01-11 10:05:40|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736589950000|2025-01-11 10:05:50|40.9|40.72|40.87|40.69|40.9|40.72|40.87|40.69|4
1736589960000|2025-01-11 10:06:00|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736589970000|2025-01-11 10:06:10|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736590000000|2025-01-11 10:06:40|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736590020000|2025-01-11 10:07:00|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736590030000|2025-01-11 10:07:10|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736590040000|2025-01-11 10:07:20|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736590050000|2025-01-11 10:07:30|40.9|40.72|40.89|40.71|40.9|40.72|40.88|40.7|4
1736590060000|2025-01-11 10:07:40|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736590070000|2025-01-11 10:07:50|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736590080000|2025-01-11 10:08:00|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736590090000|2025-01-11 10:08:10|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|2
1736590100000|2025-01-11 10:08:20|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736590110000|2025-01-11 10:08:30|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736590130000|2025-01-11 10:08:50|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736590150000|2025-01-11 10:09:10|40.88|40.7|40.89|40.71|40.89|40.71|40.88|40.7|2
1736590160000|2025-01-11 10:09:20|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736590170000|2025-01-11 10:09:30|40.89|40.71|40.89|40.71|40.9|40.72|40.89|40.71|3
1736590180000|2025-01-11 10:09:40|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736590200000|2025-01-11 10:10:00|40.92|40.74|40.95|40.77|40.95|40.77|40.92|40.74|4
1736590210000|2025-01-11 10:10:10|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|3
1736590220000|2025-01-11 10:10:20|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736590240000|2025-01-11 10:10:40|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736590250000|2025-01-11 10:10:50|40.95|40.77|40.95|40.77|40.95|40.77|40.94|40.76|3
1736590280000|2025-01-11 10:11:20|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736590290000|2025-01-11 10:11:30|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736590300000|2025-01-11 10:11:40|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1736590310000|2025-01-11 10:11:50|41|40.82|41|40.82|41|40.82|41|40.82|1
1736590320000|2025-01-11 10:12:00|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1736590330000|2025-01-11 10:12:10|41.03|40.85|41.01|40.83|41.03|40.85|41.01|40.83|3
1736590340000|2025-01-11 10:12:20|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736590350000|2025-01-11 10:12:30|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736590380000|2025-01-11 10:13:00|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1736590410000|2025-01-11 10:13:30|41.04|40.86|41.03|40.85|41.04|40.86|41.03|40.85|2
1736590420000|2025-01-11 10:13:40|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1736590430000|2025-01-11 10:13:50|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736590460000|2025-01-11 10:14:20|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1736590470000|2025-01-11 10:14:30|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736590480000|2025-01-11 10:14:40|41.03|40.85|41.03|40.85|41.03|40.85|41.03|40.85|1
1736590490000|2025-01-11 10:14:50|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1736590500000|2025-01-11 10:15:00|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1736590520000|2025-01-11 10:15:20|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1736590530000|2025-01-11 10:15:30|41.04|40.86|41.09|40.91|41.09|40.91|41.04|40.86|6
1736590540000|2025-01-11 10:15:40|41.1|40.92|41.12|40.94|41.12|40.94|41.1|40.92|2
1736590550000|2025-01-11 10:15:50|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|2
1736590560000|2025-01-11 10:16:00|41.09|40.91|41.09|40.91|41.09|40.91|41.08|40.9|3
1736590570000|2025-01-11 10:16:10|41.08|40.9|41.08|40.9|41.09|40.91|41.06|40.88|6
1736590590000|2025-01-11 10:16:30|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|2
1736590600000|2025-01-11 10:16:40|41.09|40.91|41.07|40.89|41.1|40.92|41.07|40.89|7
1736590610000|2025-01-11 10:16:50|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|3
1736590620000|2025-01-11 10:17:00|41.09|40.91|41.09|40.91|41.09|40.91|41.08|40.9|5
1736590630000|2025-01-11 10:17:10|41.1|40.92|41.08|40.9|41.1|40.92|41.08|40.9|3
1736590640000|2025-01-11 10:17:20|41.09|40.91|41.11|40.93|41.11|40.93|41.09|40.91|3
1736590650000|2025-01-11 10:17:30|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1736590660000|2025-01-11 10:17:40|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736590670000|2025-01-11 10:17:50|41.1|40.92|41.1|40.92|41.1|40.92|41.09|40.91|3
1736590680000|2025-01-11 10:18:00|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736590690000|2025-01-11 10:18:10|41.08|40.9|41.1|40.92|41.1|40.92|41.08|40.9|5
1736590700000|2025-01-11 10:18:20|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|4
1736590710000|2025-01-11 10:18:30|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1736590720000|2025-01-11 10:18:40|41.09|40.91|41.08|40.9|41.09|40.91|41.07|40.89|4
1736590730000|2025-01-11 10:18:50|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1736590740000|2025-01-11 10:19:00|41.05|40.87|41.05|40.87|41.07|40.89|41.05|40.87|4
1736590750000|2025-01-11 10:19:10|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1736590760000|2025-01-11 10:19:20|41.03|40.85|40.98|40.8|41.03|40.85|40.98|40.8|4
1736590770000|2025-01-11 10:19:30|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736590780000|2025-01-11 10:19:40|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736590790000|2025-01-11 10:19:50|40.95|40.77|40.97|40.79|40.97|40.79|40.95|40.77|3
1736590800000|2025-01-11 10:20:00|40.98|40.8|41|40.82|41|40.82|40.98|40.8|2
1736590810000|2025-01-11 10:20:10|41.01|40.83|41|40.82|41.01|40.83|41|40.82|2
1736590820000|2025-01-11 10:20:20|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1736590850000|2025-01-11 10:20:50|41|40.82|41.01|40.83|41.02|40.84|41|40.82|4
1736590860000|2025-01-11 10:21:00|41|40.82|41.01|40.83|41.01|40.83|40.99|40.81|4
1736590870000|2025-01-11 10:21:10|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736590890000|2025-01-11 10:21:30|41.05|40.87|41.04|40.86|41.05|40.87|41.04|40.86|2
1736590900000|2025-01-11 10:21:40|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736590910000|2025-01-11 10:21:50|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1736590920000|2025-01-11 10:22:00|41.06|40.88|41.06|40.88|41.07|40.89|41.06|40.88|3
1736590930000|2025-01-11 10:22:10|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1736590940000|2025-01-11 10:22:20|41.06|40.88|41.09|40.91|41.09|40.91|41.06|40.88|6
1736590950000|2025-01-11 10:22:30|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1736590960000|2025-01-11 10:22:40|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1736590970000|2025-01-11 10:22:50|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|4
1736590980000|2025-01-11 10:23:00|41.1|40.92|41.1|40.92|41.11|40.93|41.1|40.92|3
1736590990000|2025-01-11 10:23:10|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736591000000|2025-01-11 10:23:20|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1736591020000|2025-01-11 10:23:40|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1736591070000|2025-01-11 10:24:30|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1736591080000|2025-01-11 10:24:40|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1736591100000|2025-01-11 10:25:00|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1736591110000|2025-01-11 10:25:10|41.12|40.94|41.08|40.9|41.12|40.94|41.08|40.9|5
1736591120000|2025-01-11 10:25:20|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1736591130000|2025-01-11 10:25:30|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|3
1736591150000|2025-01-11 10:25:50|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1736591160000|2025-01-11 10:26:00|41.08|40.9|41.12|40.94|41.12|40.94|41.08|40.9|4
1736591170000|2025-01-11 10:26:10|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1736591180000|2025-01-11 10:26:20|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1736591230000|2025-01-11 10:27:10|41.15|40.97|41.15|40.97|41.15|40.97|41.15|40.97|1
1736591260000|2025-01-11 10:27:40|41.16|40.98|41.17|40.99|41.17|40.99|41.16|40.98|2
1736591270000|2025-01-11 10:27:50|41.18|41|41.18|41|41.18|41|41.18|41|1
1736591280000|2025-01-11 10:28:00|41.17|40.99|41.21|41.03|41.21|41.03|41.17|40.99|4
1736591350000|2025-01-11 10:29:10|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736591360000|2025-01-11 10:29:20|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1736591400000|2025-01-11 10:30:00|41.23|41.05|41.25|41.07|41.25|41.07|41.23|41.05|3
1736591420000|2025-01-11 10:30:20|41.26|41.08|41.26|41.08|41.27|41.09|41.25|41.07|5
1736591430000|2025-01-11 10:30:30|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1736591440000|2025-01-11 10:30:40|41.24|41.06|41.24|41.06|41.24|41.06|41.21|41.03|8
1736591450000|2025-01-11 10:30:50|41.25|41.07|41.25|41.07|41.25|41.07|41.24|41.06|3
1736591460000|2025-01-11 10:31:00|41.26|41.08|41.22|41.04|41.26|41.08|41.22|41.04|4
1736591470000|2025-01-11 10:31:10|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736591480000|2025-01-11 10:31:20|41.22|41.04|41.21|41.03|41.22|41.04|41.19|41.01|6
1736591490000|2025-01-11 10:31:30|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736591500000|2025-01-11 10:31:40|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1736591510000|2025-01-11 10:31:50|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736591520000|2025-01-11 10:32:00|41.24|41.06|41.26|41.08|41.26|41.08|41.24|41.06|3
1736591530000|2025-01-11 10:32:10|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|2
1736591540000|2025-01-11 10:32:20|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1736591550000|2025-01-11 10:32:30|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1736591560000|2025-01-11 10:32:40|41.29|41.11|41.3|41.12|41.3|41.12|41.29|41.11|4
1736591580000|2025-01-11 10:33:00|41.31|41.13|41.31|41.13|41.32|41.14|41.31|41.13|3
1736591590000|2025-01-11 10:33:10|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|2
1736591600000|2025-01-11 10:33:20|41.32|41.14|41.37|41.19|41.37|41.19|41.32|41.14|6
1736591610000|2025-01-11 10:33:30|41.38|41.2|41.4|41.22|41.4|41.22|41.38|41.2|5
1736591620000|2025-01-11 10:33:40|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1736591630000|2025-01-11 10:33:50|41.42|41.24|41.45|41.27|41.45|41.27|41.42|41.24|3
1736591640000|2025-01-11 10:34:00|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1736591650000|2025-01-11 10:34:10|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1736591690000|2025-01-11 10:34:50|41.46|41.28|41.44|41.26|41.46|41.28|41.44|41.26|4
1736591700000|2025-01-11 10:35:00|41.45|41.27|41.47|41.29|41.47|41.29|41.45|41.27|3
1736591710000|2025-01-11 10:35:10|41.48|41.3|41.53|41.35|41.53|41.35|41.48|41.3|6
1736591720000|2025-01-11 10:35:20|41.54|41.36|41.58|41.4|41.58|41.4|41.54|41.36|4
1736591730000|2025-01-11 10:35:30|41.59|41.41|41.65|41.47|41.65|41.47|41.59|41.41|6
1736591740000|2025-01-11 10:35:40|41.63|41.45|41.65|41.47|41.65|41.47|41.63|41.45|7
1736591750000|2025-01-11 10:35:50|41.66|41.48|41.68|41.5|41.68|41.5|41.66|41.48|5
1736591760000|2025-01-11 10:36:00|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1736591780000|2025-01-11 10:36:20|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736591790000|2025-01-11 10:36:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736591800000|2025-01-11 10:36:40|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|3
1736591820000|2025-01-11 10:37:00|41.73|41.55|41.75|41.57|41.75|41.57|41.73|41.55|3
1736591830000|2025-01-11 10:37:10|41.76|41.58|41.73|41.55|41.76|41.58|41.73|41.55|5
1736591840000|2025-01-11 10:37:20|41.74|41.56|41.71|41.53|41.75|41.57|41.71|41.53|4
1736591850000|2025-01-11 10:37:30|41.72|41.54|41.7|41.52|41.72|41.54|41.69|41.51|5
1736591860000|2025-01-11 10:37:40|41.68|41.5|41.62|41.44|41.68|41.5|41.62|41.44|6
1736591870000|2025-01-11 10:37:50|41.61|41.43|41.61|41.43|41.63|41.45|41.61|41.43|5
1736591880000|2025-01-11 10:38:00|41.62|41.44|41.6|41.42|41.62|41.44|41.59|41.41|5
1736591890000|2025-01-11 10:38:10|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1736591900000|2025-01-11 10:38:20|41.61|41.43|41.64|41.46|41.64|41.46|41.61|41.43|4
1736591910000|2025-01-11 10:38:30|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1736591920000|2025-01-11 10:38:40|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1736591930000|2025-01-11 10:38:50|41.59|41.41|41.57|41.39|41.59|41.41|41.57|41.39|3
1736591940000|2025-01-11 10:39:00|41.58|41.4|41.58|41.4|41.59|41.41|41.57|41.39|5
1736591950000|2025-01-11 10:39:10|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736591960000|2025-01-11 10:39:20|41.56|41.38|41.53|41.35|41.56|41.38|41.53|41.35|4
1736591970000|2025-01-11 10:39:30|41.54|41.36|41.52|41.34|41.54|41.36|41.52|41.34|3
1736591990000|2025-01-11 10:39:50|41.5|41.32|41.5|41.32|41.5|41.32|41.48|41.3|5
1736592010000|2025-01-11 10:40:10|41.51|41.33|41.53|41.35|41.53|41.35|41.51|41.33|3
1736592020000|2025-01-11 10:40:20|41.54|41.36|41.54|41.36|41.54|41.36|41.53|41.35|3
1736592030000|2025-01-11 10:40:30|41.55|41.37|41.58|41.4|41.59|41.41|41.55|41.37|11
1736592040000|2025-01-11 10:40:40|41.57|41.39|41.61|41.43|41.61|41.43|41.57|41.39|4
1736592050000|2025-01-11 10:40:50|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736592060000|2025-01-11 10:41:00|41.6|41.42|41.57|41.39|41.6|41.42|41.57|41.39|6
1736592070000|2025-01-11 10:41:10|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1736592080000|2025-01-11 10:41:20|41.56|41.38|41.55|41.37|41.56|41.38|41.54|41.36|4
1736592090000|2025-01-11 10:41:30|41.56|41.38|41.56|41.38|41.56|41.38|41.55|41.37|3
1736592100000|2025-01-11 10:41:40|41.58|41.4|41.61|41.43|41.61|41.43|41.58|41.4|4
1736592110000|2025-01-11 10:41:50|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|3
1736592120000|2025-01-11 10:42:00|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|3
1736592130000|2025-01-11 10:42:10|41.62|41.44|41.64|41.46|41.64|41.46|41.62|41.44|2
1736592150000|2025-01-11 10:42:30|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1736592160000|2025-01-11 10:42:40|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|4
1736592170000|2025-01-11 10:42:50|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1736592180000|2025-01-11 10:43:00|41.66|41.48|41.68|41.5|41.68|41.5|41.66|41.48|3
1736592200000|2025-01-11 10:43:20|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736592210000|2025-01-11 10:43:30|41.7|41.52|41.69|41.51|41.72|41.54|41.68|41.5|10
1736592220000|2025-01-11 10:43:40|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736592230000|2025-01-11 10:43:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736592240000|2025-01-11 10:44:00|41.71|41.53|41.74|41.56|41.74|41.56|41.71|41.53|4
1736592280000|2025-01-11 10:44:40|41.75|41.57|41.81|41.63|41.81|41.63|41.75|41.57|7
1736592290000|2025-01-11 10:44:50|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1736592320000|2025-01-11 10:45:20|41.8|41.62|41.76|41.58|41.81|41.63|41.76|41.58|5
1736592330000|2025-01-11 10:45:30|41.75|41.57|41.74|41.56|41.75|41.57|41.72|41.54|4
1736592340000|2025-01-11 10:45:40|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736592350000|2025-01-11 10:45:50|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|3
1736592360000|2025-01-11 10:46:00|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|7
1736592370000|2025-01-11 10:46:10|41.74|41.56|41.76|41.58|41.77|41.59|41.74|41.56|6
1736592380000|2025-01-11 10:46:20|41.78|41.6|41.8|41.62|41.8|41.62|41.78|41.6|3
1736592390000|2025-01-11 10:46:30|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736592400000|2025-01-11 10:46:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736592410000|2025-01-11 10:46:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736592420000|2025-01-11 10:47:00|41.82|41.64|41.86|41.68|41.86|41.68|41.82|41.64|7
1736592430000|2025-01-11 10:47:10|41.87|41.69|41.87|41.69|41.87|41.69|41.85|41.67|5
1736592440000|2025-01-11 10:47:20|41.88|41.7|41.94|41.76|41.94|41.76|41.88|41.7|7
1736592450000|2025-01-11 10:47:30|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736592460000|2025-01-11 10:47:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736592470000|2025-01-11 10:47:50|41.93|41.75|41.96|41.78|41.96|41.78|41.93|41.75|4
1736592480000|2025-01-11 10:48:00|41.95|41.77|41.96|41.78|41.96|41.78|41.94|41.76|4
1736592490000|2025-01-11 10:48:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736592500000|2025-01-11 10:48:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736592510000|2025-01-11 10:48:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736592520000|2025-01-11 10:48:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736592540000|2025-01-11 10:49:00|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1736592550000|2025-01-11 10:49:10|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736592560000|2025-01-11 10:49:20|41.97|41.79|41.94|41.76|41.97|41.79|41.94|41.76|3
1736592570000|2025-01-11 10:49:30|41.93|41.75|41.9|41.72|41.93|41.75|41.9|41.72|7
1736592580000|2025-01-11 10:49:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736592590000|2025-01-11 10:49:50|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|3
1736592600000|2025-01-11 10:50:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736592610000|2025-01-11 10:50:10|42|41.82|41.97|41.79|42|41.82|41.97|41.79|4
1736592620000|2025-01-11 10:50:20|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736592640000|2025-01-11 10:50:40|41.98|41.8|41.99|41.81|41.99|41.81|41.96|41.78|5
1736592650000|2025-01-11 10:50:50|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736592670000|2025-01-11 10:51:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736592680000|2025-01-11 10:51:20|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736592690000|2025-01-11 10:51:30|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736592700000|2025-01-11 10:51:40|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736592720000|2025-01-11 10:52:00|42.02|41.84|41.99|41.81|42.02|41.84|41.99|41.81|2
1736592730000|2025-01-11 10:52:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736592740000|2025-01-11 10:52:20|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|6
1736592750000|2025-01-11 10:52:30|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736592760000|2025-01-11 10:52:40|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736592770000|2025-01-11 10:52:50|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736592780000|2025-01-11 10:53:00|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|4
1736592790000|2025-01-11 10:53:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|4
1736592800000|2025-01-11 10:53:20|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736592820000|2025-01-11 10:53:40|41.96|41.78|41.99|41.81|41.99|41.81|41.96|41.78|2
1736592830000|2025-01-11 10:53:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736592840000|2025-01-11 10:54:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736592850000|2025-01-11 10:54:10|42|41.82|42.03|41.85|42.03|41.85|42|41.82|4
1736592860000|2025-01-11 10:54:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736592870000|2025-01-11 10:54:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736592890000|2025-01-11 10:54:50|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|3
1736592900000|2025-01-11 10:55:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736592910000|2025-01-11 10:55:10|42.12|41.94|42.18|42|42.18|42|42.12|41.94|5
1736592920000|2025-01-11 10:55:20|42.17|41.99|42.16|41.98|42.18|42|42.16|41.98|4
1736592930000|2025-01-11 10:55:30|42.15|41.97|42.18|42|42.18|42|42.15|41.97|3
1736592940000|2025-01-11 10:55:40|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|5
1736592950000|2025-01-11 10:55:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736592960000|2025-01-11 10:56:00|42.15|41.97|42.15|41.97|42.16|41.98|42.14|41.96|7
1736592970000|2025-01-11 10:56:10|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736592980000|2025-01-11 10:56:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736592990000|2025-01-11 10:56:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736593000000|2025-01-11 10:56:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736593010000|2025-01-11 10:56:50|42.24|42.06|42.25|42.07|42.26|42.08|42.24|42.06|3
1736593020000|2025-01-11 10:57:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736593030000|2025-01-11 10:57:10|42.25|42.07|42.24|42.06|42.26|42.08|42.24|42.06|7
1736593040000|2025-01-11 10:57:20|42.23|42.05|42.17|41.99|42.23|42.05|42.17|41.99|8
1736593050000|2025-01-11 10:57:30|42.18|42|42.18|42|42.2|42.02|42.18|42|4
1736593070000|2025-01-11 10:57:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736593080000|2025-01-11 10:58:00|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736593090000|2025-01-11 10:58:10|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1736593100000|2025-01-11 10:58:20|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736593110000|2025-01-11 10:58:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736593120000|2025-01-11 10:58:40|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736593130000|2025-01-11 10:58:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736593140000|2025-01-11 10:59:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736593150000|2025-01-11 10:59:10|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|4
1736593160000|2025-01-11 10:59:20|42.28|42.1|42.27|42.09|42.29|42.11|42.26|42.08|8
1736593170000|2025-01-11 10:59:30|42.26|42.08|42.27|42.09|42.27|42.09|42.25|42.07|3
1736593180000|2025-01-11 10:59:40|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736593190000|2025-01-11 10:59:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736593200000|2025-01-11 11:00:00|42.23|42.05|42.2|42.02|42.23|42.05|42.18|42|10
1736593210000|2025-01-11 11:00:10|42.21|42.03|42.18|42|42.21|42.03|42.18|42|8
1736593220000|2025-01-11 11:00:20|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|4
1736593230000|2025-01-11 11:00:30|42.12|41.94|42.09|41.91|42.12|41.94|42.09|41.91|4
1736593240000|2025-01-11 11:00:40|42.08|41.9|42.02|41.84|42.08|41.9|42.02|41.84|4
1736593250000|2025-01-11 11:00:50|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|2
1736593260000|2025-01-11 11:01:00|42.01|41.83|41.99|41.81|42.01|41.83|41.96|41.78|7
1736593270000|2025-01-11 11:01:10|41.98|41.8|41.93|41.75|41.98|41.8|41.93|41.75|4
1736593280000|2025-01-11 11:01:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736593290000|2025-01-11 11:01:30|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|3
1736593300000|2025-01-11 11:01:40|41.92|41.74|41.93|41.75|41.93|41.75|41.91|41.73|4
1736593310000|2025-01-11 11:01:50|41.94|41.76|41.94|41.76|41.96|41.78|41.94|41.76|5
1736593320000|2025-01-11 11:02:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|6
1736593330000|2025-01-11 11:02:10|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736593340000|2025-01-11 11:02:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736593350000|2025-01-11 11:02:30|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736593360000|2025-01-11 11:02:40|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1736593370000|2025-01-11 11:02:50|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736593380000|2025-01-11 11:03:00|41.99|41.81|41.99|41.81|42.03|41.85|41.99|41.81|6
1736593390000|2025-01-11 11:03:10|42|41.82|41.98|41.8|42|41.82|41.98|41.8|7
1736593400000|2025-01-11 11:03:20|41.97|41.79|41.94|41.76|41.97|41.79|41.94|41.76|4
1736593410000|2025-01-11 11:03:30|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736593420000|2025-01-11 11:03:40|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736593430000|2025-01-11 11:03:50|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1736593440000|2025-01-11 11:04:00|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|5
1736593450000|2025-01-11 11:04:10|41.94|41.76|41.99|41.81|41.99|41.81|41.94|41.76|5
1736593460000|2025-01-11 11:04:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736593470000|2025-01-11 11:04:30|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|5
1736593480000|2025-01-11 11:04:40|41.96|41.78|41.91|41.73|41.96|41.78|41.91|41.73|5
1736593490000|2025-01-11 11:04:50|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|4
1736593500000|2025-01-11 11:05:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736593510000|2025-01-11 11:05:10|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736593520000|2025-01-11 11:05:20|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736593530000|2025-01-11 11:05:30|41.9|41.72|41.94|41.76|41.94|41.76|41.9|41.72|3
1736593540000|2025-01-11 11:05:40|41.95|41.77|41.96|41.78|41.96|41.78|41.94|41.76|4
1736593550000|2025-01-11 11:05:50|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736593560000|2025-01-11 11:06:00|41.96|41.78|41.98|41.8|41.98|41.8|41.96|41.78|3
1736593570000|2025-01-11 11:06:10|41.99|41.81|41.99|41.81|41.99|41.81|41.97|41.79|5
1736593580000|2025-01-11 11:06:20|42.02|41.84|42.02|41.84|42.04|41.86|42.02|41.84|7
1736593590000|2025-01-11 11:06:30|42.04|41.86|42|41.82|42.04|41.86|42|41.82|5
1736593600000|2025-01-11 11:06:40|41.99|41.81|42|41.82|42|41.82|41.99|41.81|4
1736593610000|2025-01-11 11:06:50|42.01|41.83|42.01|41.83|42.03|41.85|42.01|41.83|4
1736593620000|2025-01-11 11:07:00|42.02|41.84|41.95|41.77|42.04|41.86|41.95|41.77|11
1736593630000|2025-01-11 11:07:10|41.94|41.76|41.92|41.74|41.97|41.79|41.92|41.74|9
1736593640000|2025-01-11 11:07:20|41.93|41.75|41.96|41.78|41.96|41.78|41.93|41.75|3
1736593660000|2025-01-11 11:07:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736593670000|2025-01-11 11:07:50|41.94|41.76|41.9|41.72|41.94|41.76|41.9|41.72|2
1736593680000|2025-01-11 11:08:00|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|7
1736593690000|2025-01-11 11:08:10|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736593700000|2025-01-11 11:08:20|41.87|41.69|41.89|41.71|41.89|41.71|41.87|41.69|7
1736593710000|2025-01-11 11:08:30|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|5
1736593720000|2025-01-11 11:08:40|41.92|41.74|41.92|41.74|41.93|41.75|41.91|41.73|4
1736593740000|2025-01-11 11:09:00|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736593750000|2025-01-11 11:09:10|41.88|41.7|41.81|41.63|41.88|41.7|41.81|41.63|6
1736593760000|2025-01-11 11:09:20|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736593780000|2025-01-11 11:09:40|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1736593790000|2025-01-11 11:09:50|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1736593800000|2025-01-11 11:10:00|41.78|41.6|41.78|41.6|41.79|41.61|41.77|41.59|7
1736593810000|2025-01-11 11:10:10|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736593830000|2025-01-11 11:10:30|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1736593840000|2025-01-11 11:10:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736593860000|2025-01-11 11:11:00|41.72|41.54|41.7|41.52|41.72|41.54|41.7|41.52|3
1736593880000|2025-01-11 11:11:20|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1736593900000|2025-01-11 11:11:40|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736593920000|2025-01-11 11:12:00|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736593940000|2025-01-11 11:12:20|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736593950000|2025-01-11 11:12:30|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|5
1736593960000|2025-01-11 11:12:40|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736593970000|2025-01-11 11:12:50|41.72|41.54|41.74|41.56|41.74|41.56|41.72|41.54|2
1736593990000|2025-01-11 11:13:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736594000000|2025-01-11 11:13:20|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736594030000|2025-01-11 11:13:50|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1736594040000|2025-01-11 11:14:00|41.72|41.54|41.74|41.56|41.74|41.56|41.72|41.54|3
1736594050000|2025-01-11 11:14:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736594060000|2025-01-11 11:14:20|41.72|41.54|41.7|41.52|41.72|41.54|41.7|41.52|3
1736594070000|2025-01-11 11:14:30|41.69|41.51|41.71|41.53|41.71|41.53|41.69|41.51|3
1736594080000|2025-01-11 11:14:40|41.7|41.52|41.66|41.48|41.7|41.52|41.66|41.48|5
1736594120000|2025-01-11 11:15:20|41.67|41.49|41.72|41.54|41.72|41.54|41.67|41.49|6
1736594130000|2025-01-11 11:15:30|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|3
1736594150000|2025-01-11 11:15:50|41.71|41.53|41.71|41.53|41.71|41.53|41.7|41.52|7
1736594160000|2025-01-11 11:16:00|41.7|41.52|41.71|41.53|41.72|41.54|41.7|41.52|5
1736594170000|2025-01-11 11:16:10|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|5
1736594180000|2025-01-11 11:16:20|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|5
1736594190000|2025-01-11 11:16:30|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|3
1736594220000|2025-01-11 11:17:00|41.73|41.55|41.8|41.62|41.8|41.62|41.73|41.55|8
1736594230000|2025-01-11 11:17:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736594240000|2025-01-11 11:17:20|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736594250000|2025-01-11 11:17:30|41.84|41.66|41.88|41.7|41.88|41.7|41.84|41.66|5
1736594270000|2025-01-11 11:17:50|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736594280000|2025-01-11 11:18:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736594290000|2025-01-11 11:18:10|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|3
1736594300000|2025-01-11 11:18:20|41.9|41.72|41.89|41.71|41.9|41.72|41.88|41.7|4
1736594310000|2025-01-11 11:18:30|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736594320000|2025-01-11 11:18:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736594330000|2025-01-11 11:18:50|41.93|41.75|41.99|41.81|41.99|41.81|41.93|41.75|6
1736594340000|2025-01-11 11:19:00|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736594350000|2025-01-11 11:19:10|41.99|41.81|41.92|41.74|41.99|41.81|41.92|41.74|11
1736594360000|2025-01-11 11:19:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736594390000|2025-01-11 11:19:50|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736594400000|2025-01-11 11:20:00|41.92|41.74|41.89|41.71|41.92|41.74|41.87|41.69|7
1736594410000|2025-01-11 11:20:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|4
1736594420000|2025-01-11 11:20:20|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736594430000|2025-01-11 11:20:30|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736594440000|2025-01-11 11:20:40|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736594450000|2025-01-11 11:20:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736594460000|2025-01-11 11:21:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736594470000|2025-01-11 11:21:10|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736594480000|2025-01-11 11:21:20|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|4
1736594490000|2025-01-11 11:21:30|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736594500000|2025-01-11 11:21:40|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|2
1736594510000|2025-01-11 11:21:50|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1736594520000|2025-01-11 11:22:00|41.89|41.71|41.88|41.7|41.9|41.72|41.88|41.7|4
1736594530000|2025-01-11 11:22:10|41.86|41.68|41.88|41.7|41.88|41.7|41.86|41.68|4
1736594540000|2025-01-11 11:22:20|41.87|41.69|41.86|41.68|41.88|41.7|41.86|41.68|4
1736594550000|2025-01-11 11:22:30|41.85|41.67|41.88|41.7|41.88|41.7|41.85|41.67|4
1736594560000|2025-01-11 11:22:40|41.87|41.69|41.87|41.69|41.87|41.69|41.86|41.68|3
1736594580000|2025-01-11 11:23:00|41.86|41.68|41.82|41.64|41.86|41.68|41.82|41.64|5
1736594590000|2025-01-11 11:23:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736594600000|2025-01-11 11:23:20|41.79|41.61|41.81|41.63|41.81|41.63|41.78|41.6|9
1736594620000|2025-01-11 11:23:40|41.82|41.64|41.83|41.65|41.83|41.65|41.81|41.63|3
1736594630000|2025-01-11 11:23:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736594640000|2025-01-11 11:24:00|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736594650000|2025-01-11 11:24:10|41.86|41.68|41.81|41.63|41.88|41.7|41.81|41.63|8
1736594660000|2025-01-11 11:24:20|41.8|41.62|41.84|41.66|41.85|41.67|41.79|41.61|11
1736594670000|2025-01-11 11:24:30|41.85|41.67|41.83|41.65|41.85|41.67|41.82|41.64|7
1736594680000|2025-01-11 11:24:40|41.81|41.63|41.82|41.64|41.82|41.64|41.79|41.61|8
1736594690000|2025-01-11 11:24:50|41.81|41.63|41.83|41.65|41.83|41.65|41.81|41.63|3
1736594700000|2025-01-11 11:25:00|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736594710000|2025-01-11 11:25:10|41.85|41.67|41.88|41.7|41.89|41.71|41.85|41.67|6
1736594720000|2025-01-11 11:25:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736594730000|2025-01-11 11:25:30|41.92|41.74|41.95|41.77|41.95|41.77|41.92|41.74|4
1736594740000|2025-01-11 11:25:40|41.96|41.78|41.93|41.75|41.96|41.78|41.93|41.75|4
1736594750000|2025-01-11 11:25:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736594760000|2025-01-11 11:26:00|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736594770000|2025-01-11 11:26:10|41.96|41.78|41.91|41.73|41.96|41.78|41.91|41.73|5
1736594780000|2025-01-11 11:26:20|41.9|41.72|41.93|41.75|41.93|41.75|41.9|41.72|6
1736594790000|2025-01-11 11:26:30|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|3
1736594810000|2025-01-11 11:26:50|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736594820000|2025-01-11 11:27:00|41.94|41.76|41.95|41.77|41.96|41.78|41.94|41.76|4
1736594830000|2025-01-11 11:27:10|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|4
1736594840000|2025-01-11 11:27:20|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736594850000|2025-01-11 11:27:30|41.97|41.79|41.99|41.81|41.99|41.81|41.97|41.79|5
1736594870000|2025-01-11 11:27:50|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736594880000|2025-01-11 11:28:00|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1736594890000|2025-01-11 11:28:10|41.97|41.79|41.99|41.81|41.99|41.81|41.96|41.78|9
1736594920000|2025-01-11 11:28:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736594940000|2025-01-11 11:29:00|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1736594950000|2025-01-11 11:29:10|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1736594960000|2025-01-11 11:29:20|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|4
1736594970000|2025-01-11 11:29:30|41.97|41.79|41.98|41.8|41.98|41.8|41.96|41.78|6
1736594980000|2025-01-11 11:29:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736594990000|2025-01-11 11:29:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736595000000|2025-01-11 11:30:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736595010000|2025-01-11 11:30:10|42.02|41.84|42.16|41.98|42.17|41.99|42.02|41.84|15
1736595020000|2025-01-11 11:30:20|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|3
1736595030000|2025-01-11 11:30:30|42.21|42.03|42.28|42.1|42.3|42.12|42.21|42.03|10
1736595040000|2025-01-11 11:30:40|42.27|42.09|42.23|42.05|42.3|42.12|42.23|42.05|9
1736595050000|2025-01-11 11:30:50|42.22|42.04|42.21|42.03|42.22|42.04|42.17|41.99|10
1736595060000|2025-01-11 11:31:00|42.2|42.02|42.15|41.97|42.2|42.02|42.13|41.95|13
1736595070000|2025-01-11 11:31:10|42.16|41.98|42.1|41.92|42.16|41.98|42.1|41.92|7
1736595080000|2025-01-11 11:31:20|42.11|41.93|42.1|41.92|42.12|41.94|42.1|41.92|4
1736595090000|2025-01-11 11:31:30|42.07|41.89|42.1|41.92|42.1|41.92|42.07|41.89|3
1736595100000|2025-01-11 11:31:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736595110000|2025-01-11 11:31:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736595120000|2025-01-11 11:32:00|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|5
1736595130000|2025-01-11 11:32:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736595150000|2025-01-11 11:32:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|4
1736595160000|2025-01-11 11:32:40|42.09|41.91|42.08|41.9|42.09|41.91|42.06|41.88|8
1736595170000|2025-01-11 11:32:50|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|5
1736595180000|2025-01-11 11:33:00|42.03|41.85|41.99|41.81|42.03|41.85|41.99|41.81|6
1736595190000|2025-01-11 11:33:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736595200000|2025-01-11 11:33:20|41.97|41.79|42|41.82|42|41.82|41.97|41.79|6
1736595210000|2025-01-11 11:33:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736595220000|2025-01-11 11:33:40|42|41.82|42.06|41.88|42.06|41.88|42|41.82|5
1736595230000|2025-01-11 11:33:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736595240000|2025-01-11 11:34:00|42.04|41.86|42.07|41.89|42.08|41.9|42.04|41.86|3
1736595250000|2025-01-11 11:34:10|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|6
1736595270000|2025-01-11 11:34:30|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1736595280000|2025-01-11 11:34:40|42.07|41.89|42.05|41.87|42.07|41.89|42.05|41.87|3
1736595290000|2025-01-11 11:34:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736595310000|2025-01-11 11:35:10|42.07|41.89|42.1|41.92|42.1|41.92|42.07|41.89|3
1736595320000|2025-01-11 11:35:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736595330000|2025-01-11 11:35:30|42.13|41.95|42.19|42.01|42.19|42.01|42.13|41.95|6
1736595340000|2025-01-11 11:35:40|42.2|42.02|42.2|42.02|42.2|42.02|42.18|42|4
1736595350000|2025-01-11 11:35:50|42.21|42.03|42.23|42.05|42.23|42.05|42.2|42.02|5
1736595360000|2025-01-11 11:36:00|42.25|42.07|42.31|42.13|42.33|42.15|42.25|42.07|7
1736595370000|2025-01-11 11:36:10|42.32|42.14|42.33|42.15|42.33|42.15|42.31|42.13|4
1736595380000|2025-01-11 11:36:20|42.3|42.12|42.33|42.15|42.33|42.15|42.29|42.11|5
1736595390000|2025-01-11 11:36:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736595400000|2025-01-11 11:36:40|42.36|42.18|42.37|42.19|42.38|42.2|42.36|42.18|4
1736595410000|2025-01-11 11:36:50|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736595420000|2025-01-11 11:37:00|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|4
1736595430000|2025-01-11 11:37:10|42.43|42.25|42.44|42.26|42.45|42.27|42.43|42.25|4
1736595440000|2025-01-11 11:37:20|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|4
1736595450000|2025-01-11 11:37:30|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|3
1736595460000|2025-01-11 11:37:40|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736595470000|2025-01-11 11:37:50|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|5
1736595480000|2025-01-11 11:38:00|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1736595490000|2025-01-11 11:38:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736595500000|2025-01-11 11:38:20|42.48|42.3|42.41|42.23|42.48|42.3|42.41|42.23|5
1736595510000|2025-01-11 11:38:30|42.42|42.24|42.35|42.17|42.42|42.24|42.35|42.17|7
1736595520000|2025-01-11 11:38:40|42.36|42.18|42.35|42.17|42.36|42.18|42.34|42.16|8
1736595530000|2025-01-11 11:38:50|42.36|42.18|42.37|42.19|42.37|42.19|42.35|42.17|6
1736595550000|2025-01-11 11:39:10|42.38|42.2|42.37|42.19|42.39|42.21|42.37|42.19|6
1736595560000|2025-01-11 11:39:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736595590000|2025-01-11 11:39:50|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1736595600000|2025-01-11 11:40:00|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|3
1736595610000|2025-01-11 11:40:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736595620000|2025-01-11 11:40:20|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|4
1736595630000|2025-01-11 11:40:30|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|2
1736595650000|2025-01-11 11:40:50|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1736595660000|2025-01-11 11:41:00|42.46|42.28|42.51|42.33|42.51|42.33|42.46|42.28|6
1736595670000|2025-01-11 11:41:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736595680000|2025-01-11 11:41:20|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|4
1736595690000|2025-01-11 11:41:30|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1736595720000|2025-01-11 11:42:00|42.58|42.4|42.54|42.36|42.58|42.4|42.53|42.35|10
1736595730000|2025-01-11 11:42:10|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736595740000|2025-01-11 11:42:20|42.54|42.36|42.54|42.36|42.55|42.37|42.52|42.34|10
1736595750000|2025-01-11 11:42:30|42.52|42.34|42.5|42.32|42.53|42.35|42.5|42.32|5
1736595760000|2025-01-11 11:42:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736595770000|2025-01-11 11:42:50|42.5|42.32|42.48|42.3|42.51|42.33|42.48|42.3|3
1736595780000|2025-01-11 11:43:00|42.47|42.29|42.47|42.29|42.48|42.3|42.47|42.29|5
1736595790000|2025-01-11 11:43:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736595810000|2025-01-11 11:43:30|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1736595820000|2025-01-11 11:43:40|42.46|42.28|42.45|42.27|42.46|42.28|42.44|42.26|7
1736595830000|2025-01-11 11:43:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736595840000|2025-01-11 11:44:00|42.48|42.3|42.52|42.34|42.53|42.35|42.48|42.3|5
1736595850000|2025-01-11 11:44:10|42.51|42.33|42.55|42.37|42.55|42.37|42.51|42.33|2
1736595860000|2025-01-11 11:44:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736595870000|2025-01-11 11:44:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1736595880000|2025-01-11 11:44:40|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1736595890000|2025-01-11 11:44:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736595900000|2025-01-11 11:45:00|42.59|42.41|42.53|42.35|42.59|42.41|42.53|42.35|8
1736595910000|2025-01-11 11:45:10|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1736595920000|2025-01-11 11:45:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736595930000|2025-01-11 11:45:30|42.5|42.32|42.44|42.26|42.5|42.32|42.44|42.26|5
1736595940000|2025-01-11 11:45:40|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1736595950000|2025-01-11 11:45:50|42.43|42.25|42.47|42.29|42.48|42.3|42.43|42.25|4
1736595960000|2025-01-11 11:46:00|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|4
1736595970000|2025-01-11 11:46:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736595980000|2025-01-11 11:46:20|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736595990000|2025-01-11 11:46:30|42.45|42.27|42.51|42.33|42.52|42.34|42.44|42.26|8
1736596000000|2025-01-11 11:46:40|42.52|42.34|42.52|42.34|42.52|42.34|42.49|42.31|10
1736596010000|2025-01-11 11:46:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736596020000|2025-01-11 11:47:00|42.53|42.35|42.5|42.32|42.53|42.35|42.5|42.32|4
1736596030000|2025-01-11 11:47:10|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1736596040000|2025-01-11 11:47:20|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|4
1736596050000|2025-01-11 11:47:30|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|4
1736596060000|2025-01-11 11:47:40|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|4
1736596070000|2025-01-11 11:47:50|42.46|42.28|42.52|42.34|42.52|42.34|42.46|42.28|10
1736596080000|2025-01-11 11:48:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736596090000|2025-01-11 11:48:10|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|3
1736596100000|2025-01-11 11:48:20|42.59|42.41|42.6|42.42|42.61|42.43|42.59|42.41|6
1736596110000|2025-01-11 11:48:30|42.62|42.44|42.65|42.47|42.65|42.47|42.62|42.44|4
1736596120000|2025-01-11 11:48:40|42.66|42.48|42.62|42.44|42.66|42.48|42.62|42.44|8
1736596130000|2025-01-11 11:48:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736596140000|2025-01-11 11:49:00|42.62|42.44|42.57|42.39|42.62|42.44|42.56|42.38|13
1736596150000|2025-01-11 11:49:10|42.56|42.38|42.54|42.36|42.56|42.38|42.53|42.35|5
1736596160000|2025-01-11 11:49:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736596170000|2025-01-11 11:49:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736596180000|2025-01-11 11:49:40|42.54|42.36|42.54|42.36|42.54|42.36|42.49|42.31|9
1736596190000|2025-01-11 11:49:50|42.55|42.37|42.56|42.38|42.56|42.38|42.54|42.36|3
1736596200000|2025-01-11 11:50:00|42.57|42.39|42.58|42.4|42.59|42.41|42.57|42.39|3
1736596210000|2025-01-11 11:50:10|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|2
1736596220000|2025-01-11 11:50:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|6
1736596230000|2025-01-11 11:50:30|42.64|42.46|42.73|42.55|42.73|42.55|42.64|42.46|8
1736596240000|2025-01-11 11:50:40|42.75|42.57|42.79|42.61|42.79|42.61|42.75|42.57|5
1736596250000|2025-01-11 11:50:50|42.8|42.62|42.86|42.68|42.86|42.68|42.8|42.62|6
1736596260000|2025-01-11 11:51:00|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|5
1736596270000|2025-01-11 11:51:10|42.86|42.68|42.87|42.69|42.89|42.71|42.86|42.68|11
1736596280000|2025-01-11 11:51:20|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|6
1736596290000|2025-01-11 11:51:30|42.88|42.7|42.75|42.57|42.88|42.7|42.75|42.57|13
1736596300000|2025-01-11 11:51:40|42.74|42.56|42.78|42.6|42.78|42.6|42.71|42.53|13
1736596310000|2025-01-11 11:51:50|42.79|42.61|42.82|42.64|42.82|42.64|42.79|42.61|5
1736596320000|2025-01-11 11:52:00|42.85|42.67|42.9|42.72|42.9|42.72|42.85|42.67|10
1736596330000|2025-01-11 11:52:10|42.89|42.71|42.93|42.75|42.93|42.75|42.89|42.71|7
1736596340000|2025-01-11 11:52:20|42.94|42.76|42.9|42.72|42.95|42.77|42.9|42.72|7
1736596350000|2025-01-11 11:52:30|42.89|42.71|42.87|42.69|42.91|42.73|42.87|42.69|14
1736596360000|2025-01-11 11:52:40|42.88|42.7|42.93|42.75|42.93|42.75|42.88|42.7|5
1736596370000|2025-01-11 11:52:50|42.92|42.74|42.93|42.75|42.93|42.75|42.91|42.73|7
1736596380000|2025-01-11 11:53:00|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|3
1736596390000|2025-01-11 11:53:10|42.95|42.77|42.86|42.68|42.95|42.77|42.86|42.68|10
1736596400000|2025-01-11 11:53:20|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|4
1736596410000|2025-01-11 11:53:30|42.85|42.67|42.83|42.65|42.85|42.67|42.82|42.64|7
1736596420000|2025-01-11 11:53:40|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736596430000|2025-01-11 11:53:50|42.82|42.64|42.75|42.57|42.82|42.64|42.75|42.57|8
1736596440000|2025-01-11 11:54:00|42.76|42.58|42.71|42.53|42.76|42.58|42.7|42.52|8
1736596450000|2025-01-11 11:54:10|42.7|42.52|42.67|42.49|42.73|42.55|42.67|42.49|15
1736596460000|2025-01-11 11:54:20|42.66|42.48|42.69|42.51|42.69|42.51|42.66|42.48|3
1736596470000|2025-01-11 11:54:30|42.71|42.53|42.72|42.54|42.73|42.55|42.71|42.53|6
1736596480000|2025-01-11 11:54:40|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|4
1736596490000|2025-01-11 11:54:50|42.75|42.57|42.74|42.56|42.76|42.58|42.73|42.55|8
1736596500000|2025-01-11 11:55:00|42.75|42.57|42.69|42.51|42.75|42.57|42.69|42.51|7
1736596510000|2025-01-11 11:55:10|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|9
1736596520000|2025-01-11 11:55:20|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|4
1736596530000|2025-01-11 11:55:30|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|4
1736596540000|2025-01-11 11:55:40|42.71|42.53|42.72|42.54|42.73|42.55|42.71|42.53|4
1736596550000|2025-01-11 11:55:50|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1736596560000|2025-01-11 11:56:00|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|7
1736596570000|2025-01-11 11:56:10|42.72|42.54|42.66|42.48|42.74|42.56|42.65|42.47|13
1736596580000|2025-01-11 11:56:20|42.65|42.47|42.63|42.45|42.65|42.47|42.62|42.44|7
1736596590000|2025-01-11 11:56:30|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|5
1736596600000|2025-01-11 11:56:40|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|2
1736596610000|2025-01-11 11:56:50|42.54|42.36|42.5|42.32|42.54|42.36|42.5|42.32|4
1736596620000|2025-01-11 11:57:00|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|5
1736596630000|2025-01-11 11:57:10|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|4
1736596640000|2025-01-11 11:57:20|42.47|42.29|42.45|42.27|42.48|42.3|42.45|42.27|5
1736596650000|2025-01-11 11:57:30|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1736596660000|2025-01-11 11:57:40|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1736596670000|2025-01-11 11:57:50|42.47|42.29|42.51|42.33|42.52|42.34|42.47|42.29|7
1736596680000|2025-01-11 11:58:00|42.52|42.34|42.57|42.39|42.57|42.39|42.52|42.34|7
1736596690000|2025-01-11 11:58:10|42.56|42.38|42.56|42.38|42.57|42.39|42.55|42.37|5
1736596700000|2025-01-11 11:58:20|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|3
1736596710000|2025-01-11 11:58:30|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1736596720000|2025-01-11 11:58:40|42.54|42.36|42.57|42.39|42.58|42.4|42.54|42.36|5
1736596730000|2025-01-11 11:58:50|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736596740000|2025-01-11 11:59:00|42.6|42.42|42.62|42.44|42.63|42.45|42.6|42.42|3
1736596750000|2025-01-11 11:59:10|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1736596760000|2025-01-11 11:59:20|42.66|42.48|42.68|42.5|42.68|42.5|42.63|42.45|6
1736596770000|2025-01-11 11:59:30|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736596780000|2025-01-11 11:59:40|42.69|42.51|42.66|42.48|42.71|42.53|42.66|42.48|7
1736596790000|2025-01-11 11:59:50|42.65|42.47|42.59|42.41|42.65|42.47|42.59|42.41|9
1736596800000|2025-01-11 12:00:00|42.6|42.42|42.68|42.5|42.68|42.5|42.6|42.42|8
1736596810000|2025-01-11 12:00:10|42.67|42.49|42.62|42.44|42.67|42.49|42.62|42.44|9
1736596820000|2025-01-11 12:00:20|42.64|42.46|42.65|42.47|42.67|42.49|42.63|42.45|9
1736596830000|2025-01-11 12:00:30|42.66|42.48|42.73|42.55|42.73|42.55|42.66|42.48|5
1736596840000|2025-01-11 12:00:40|42.72|42.54|42.71|42.53|42.74|42.56|42.71|42.53|6
1736596850000|2025-01-11 12:00:50|42.7|42.52|42.65|42.47|42.7|42.52|42.65|42.47|6
1736596860000|2025-01-11 12:01:00|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|7
1736596870000|2025-01-11 12:01:10|42.67|42.49|42.75|42.57|42.75|42.57|42.67|42.49|6
1736596880000|2025-01-11 12:01:20|42.76|42.58|42.75|42.57|42.77|42.59|42.73|42.55|5
1736596890000|2025-01-11 12:01:30|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|2
1736596900000|2025-01-11 12:01:40|42.79|42.61|42.76|42.58|42.79|42.61|42.74|42.56|8
1736596910000|2025-01-11 12:01:50|42.78|42.6|42.84|42.66|42.84|42.66|42.78|42.6|6
1736596920000|2025-01-11 12:02:00|42.85|42.67|42.89|42.71|42.89|42.71|42.85|42.67|4
1736596930000|2025-01-11 12:02:10|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1736596940000|2025-01-11 12:02:20|42.89|42.71|42.82|42.64|42.89|42.71|42.82|42.64|6
1736596950000|2025-01-11 12:02:30|42.81|42.63|42.74|42.56|42.82|42.64|42.73|42.55|13
1736596960000|2025-01-11 12:02:40|42.75|42.57|42.76|42.58|42.78|42.6|42.75|42.57|6
1736596970000|2025-01-11 12:02:50|42.75|42.57|42.77|42.59|42.77|42.59|42.74|42.56|5
1736596980000|2025-01-11 12:03:00|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1736596990000|2025-01-11 12:03:10|42.77|42.59|42.66|42.48|42.77|42.59|42.66|42.48|7
1736597000000|2025-01-11 12:03:20|42.65|42.47|42.62|42.44|42.65|42.47|42.61|42.43|6
1736597010000|2025-01-11 12:03:30|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1736597020000|2025-01-11 12:03:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736597030000|2025-01-11 12:03:50|42.55|42.37|42.48|42.3|42.55|42.37|42.48|42.3|8
1736597040000|2025-01-11 12:04:00|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1736597050000|2025-01-11 12:04:10|42.46|42.28|42.47|42.29|42.48|42.3|42.46|42.28|6
1736597060000|2025-01-11 12:04:20|42.46|42.28|42.44|42.26|42.46|42.28|42.44|42.26|5
1736597070000|2025-01-11 12:04:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736597090000|2025-01-11 12:04:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736597100000|2025-01-11 12:05:00|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736597110000|2025-01-11 12:05:10|42.42|42.24|42.37|42.19|42.42|42.24|42.36|42.18|6
1736597120000|2025-01-11 12:05:20|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|7
1736597130000|2025-01-11 12:05:30|42.4|42.22|42.36|42.18|42.4|42.22|42.36|42.18|5
1736597140000|2025-01-11 12:05:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736597150000|2025-01-11 12:05:50|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736597160000|2025-01-11 12:06:00|42.36|42.18|42.45|42.27|42.45|42.27|42.36|42.18|6
1736597170000|2025-01-11 12:06:10|42.46|42.28|42.45|42.27|42.47|42.29|42.44|42.26|12
1736597180000|2025-01-11 12:06:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1736597190000|2025-01-11 12:06:30|42.46|42.28|42.41|42.23|42.46|42.28|42.41|42.23|8
1736597200000|2025-01-11 12:06:40|42.36|42.18|42.4|42.22|42.4|42.22|42.36|42.18|5
1736597210000|2025-01-11 12:06:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736597220000|2025-01-11 12:07:00|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|5
1736597230000|2025-01-11 12:07:10|42.33|42.15|42.34|42.16|42.35|42.17|42.33|42.15|4
1736597240000|2025-01-11 12:07:20|42.33|42.15|42.33|42.15|42.35|42.17|42.33|42.15|5
1736597250000|2025-01-11 12:07:30|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1736597260000|2025-01-11 12:07:40|42.29|42.11|42.24|42.06|42.29|42.11|42.24|42.06|5
1736597270000|2025-01-11 12:07:50|42.23|42.05|42.19|42.01|42.23|42.05|42.19|42.01|7
1736597280000|2025-01-11 12:08:00|42.21|42.03|42.24|42.06|42.26|42.08|42.19|42.01|11
1736597290000|2025-01-11 12:08:10|42.22|42.04|42.2|42.02|42.22|42.04|42.19|42.01|5
1736597300000|2025-01-11 12:08:20|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1736597310000|2025-01-11 12:08:30|42.24|42.06|42.18|42|42.27|42.09|42.18|42|11
1736597320000|2025-01-11 12:08:40|42.2|42.02|42.24|42.06|42.24|42.06|42.2|42.02|6
1736597330000|2025-01-11 12:08:50|42.23|42.05|42.24|42.06|42.25|42.07|42.23|42.05|4
1736597340000|2025-01-11 12:09:00|42.23|42.05|42.17|41.99|42.23|42.05|42.17|41.99|7
1736597350000|2025-01-11 12:09:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736597360000|2025-01-11 12:09:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736597380000|2025-01-11 12:09:40|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736597390000|2025-01-11 12:09:50|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736597400000|2025-01-11 12:10:00|42.07|41.89|42.1|41.92|42.14|41.96|42.07|41.89|10
1736597410000|2025-01-11 12:10:10|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|5
1736597430000|2025-01-11 12:10:30|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|2
1736597440000|2025-01-11 12:10:40|42.13|41.95|42.18|42|42.18|42|42.12|41.94|7
1736597450000|2025-01-11 12:10:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736597460000|2025-01-11 12:11:00|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|3
1736597470000|2025-01-11 12:11:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736597480000|2025-01-11 12:11:20|42.25|42.07|42.25|42.07|42.25|42.07|42.23|42.05|7
1736597490000|2025-01-11 12:11:30|42.24|42.06|42.25|42.07|42.26|42.08|42.24|42.06|4
1736597510000|2025-01-11 12:11:50|42.23|42.05|42.18|42|42.23|42.05|42.18|42|4
1736597520000|2025-01-11 12:12:00|42.17|41.99|42.17|41.99|42.18|42|42.15|41.97|11
1736597540000|2025-01-11 12:12:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736597550000|2025-01-11 12:12:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736597560000|2025-01-11 12:12:40|42.19|42.01|42.25|42.07|42.25|42.07|42.19|42.01|3
1736597570000|2025-01-11 12:12:50|42.26|42.08|42.21|42.03|42.26|42.08|42.21|42.03|7
1736597580000|2025-01-11 12:13:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736597590000|2025-01-11 12:13:10|42.22|42.04|42.21|42.03|42.22|42.04|42.2|42.02|6
1736597600000|2025-01-11 12:13:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736597610000|2025-01-11 12:13:30|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1736597620000|2025-01-11 12:13:40|42.22|42.04|42.22|42.04|42.23|42.05|42.21|42.03|5
1736597630000|2025-01-11 12:13:50|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736597640000|2025-01-11 12:14:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736597650000|2025-01-11 12:14:10|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1736597660000|2025-01-11 12:14:20|42.19|42.01|42.22|42.04|42.22|42.04|42.19|42.01|4
1736597670000|2025-01-11 12:14:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736597680000|2025-01-11 12:14:40|42.2|42.02|42.23|42.05|42.24|42.06|42.2|42.02|6
1736597690000|2025-01-11 12:14:50|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|7
1736597700000|2025-01-11 12:15:00|42.23|42.05|42.24|42.06|42.24|42.06|42.22|42.04|6
1736597710000|2025-01-11 12:15:10|42.25|42.07|42.29|42.11|42.29|42.11|42.25|42.07|3
1736597720000|2025-01-11 12:15:20|42.32|42.14|42.36|42.18|42.36|42.18|42.32|42.14|4
1736597730000|2025-01-11 12:15:30|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736597740000|2025-01-11 12:15:40|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|7
1736597750000|2025-01-11 12:15:50|42.36|42.18|42.39|42.21|42.39|42.21|42.35|42.17|6
1736597760000|2025-01-11 12:16:00|42.4|42.22|42.44|42.26|42.44|42.26|42.38|42.2|7
1736597770000|2025-01-11 12:16:10|42.43|42.25|42.47|42.29|42.47|42.29|42.41|42.23|13
1736597780000|2025-01-11 12:16:20|42.49|42.31|42.47|42.29|42.51|42.33|42.47|42.29|7
1736597790000|2025-01-11 12:16:30|42.48|42.3|42.48|42.3|42.48|42.3|42.46|42.28|5
1736597800000|2025-01-11 12:16:40|42.46|42.28|42.48|42.3|42.48|42.3|42.44|42.26|7
1736597810000|2025-01-11 12:16:50|42.47|42.29|42.46|42.28|42.48|42.3|42.46|42.28|6
1736597820000|2025-01-11 12:17:00|42.45|42.27|42.42|42.24|42.45|42.27|42.42|42.24|4
1736597830000|2025-01-11 12:17:10|42.41|42.23|42.33|42.15|42.41|42.23|42.33|42.15|6
1736597840000|2025-01-11 12:17:20|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1736597850000|2025-01-11 12:17:30|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736597860000|2025-01-11 12:17:40|42.31|42.13|42.35|42.17|42.35|42.17|42.3|42.12|7
1736597870000|2025-01-11 12:17:50|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736597880000|2025-01-11 12:18:00|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736597890000|2025-01-11 12:18:10|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|9
1736597900000|2025-01-11 12:18:20|42.32|42.14|42.3|42.12|42.32|42.14|42.29|42.11|6
1736597910000|2025-01-11 12:18:30|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|2
1736597920000|2025-01-11 12:18:40|42.28|42.1|42.26|42.08|42.29|42.11|42.26|42.08|5
1736597930000|2025-01-11 12:18:50|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|3
1736597940000|2025-01-11 12:19:00|42.3|42.12|42.34|42.16|42.34|42.16|42.3|42.12|5
1736597950000|2025-01-11 12:19:10|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1736597960000|2025-01-11 12:19:20|42.32|42.14|42.32|42.14|42.34|42.16|42.31|42.13|6
1736597970000|2025-01-11 12:19:30|42.33|42.15|42.34|42.16|42.34|42.16|42.32|42.14|4
1736597980000|2025-01-11 12:19:40|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1736597990000|2025-01-11 12:19:50|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|5
1736598000000|2025-01-11 12:20:00|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736598010000|2025-01-11 12:20:10|42.35|42.17|42.31|42.13|42.35|42.17|42.31|42.13|4
1736598030000|2025-01-11 12:20:30|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736598040000|2025-01-11 12:20:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|4
1736598050000|2025-01-11 12:20:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736598060000|2025-01-11 12:21:00|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|2
1736598070000|2025-01-11 12:21:10|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736598080000|2025-01-11 12:21:20|42.28|42.1|42.2|42.02|42.28|42.1|42.2|42.02|7
1736598090000|2025-01-11 12:21:30|42.18|42|42.2|42.02|42.2|42.02|42.18|42|5
1736598100000|2025-01-11 12:21:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736598110000|2025-01-11 12:21:50|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|4
1736598120000|2025-01-11 12:22:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1736598130000|2025-01-11 12:22:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736598150000|2025-01-11 12:22:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736598160000|2025-01-11 12:22:40|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|2
1736598170000|2025-01-11 12:22:50|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|5
1736598180000|2025-01-11 12:23:00|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736598190000|2025-01-11 12:23:10|42.19|42.01|42.15|41.97|42.2|42.02|42.15|41.97|8
1736598200000|2025-01-11 12:23:20|42.16|41.98|42.17|41.99|42.17|41.99|42.15|41.97|4
1736598210000|2025-01-11 12:23:30|42.16|41.98|42.21|42.03|42.22|42.04|42.16|41.98|6
1736598220000|2025-01-11 12:23:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736598230000|2025-01-11 12:23:50|42.2|42.02|42.23|42.05|42.23|42.05|42.2|42.02|8
1736598240000|2025-01-11 12:24:00|42.24|42.06|42.29|42.11|42.29|42.11|42.24|42.06|5
1736598250000|2025-01-11 12:24:10|42.28|42.1|42.29|42.11|42.29|42.11|42.26|42.08|8
1736598260000|2025-01-11 12:24:20|42.3|42.12|42.29|42.11|42.3|42.12|42.27|42.09|4
1736598270000|2025-01-11 12:24:30|42.3|42.12|42.36|42.18|42.36|42.18|42.3|42.12|7
1736598280000|2025-01-11 12:24:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|4
1736598290000|2025-01-11 12:24:50|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|3
1736598300000|2025-01-11 12:25:00|42.36|42.18|42.31|42.13|42.37|42.19|42.31|42.13|8
1736598310000|2025-01-11 12:25:10|42.3|42.12|42.29|42.11|42.31|42.13|42.28|42.1|8
1736598320000|2025-01-11 12:25:20|42.28|42.1|42.3|42.12|42.3|42.12|42.28|42.1|3
1736598330000|2025-01-11 12:25:30|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736598340000|2025-01-11 12:25:40|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|7
1736598350000|2025-01-11 12:25:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|4
1736598360000|2025-01-11 12:26:00|42.3|42.12|42.31|42.13|42.33|42.15|42.3|42.12|5
1736598370000|2025-01-11 12:26:10|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|7
1736598380000|2025-01-11 12:26:20|42.29|42.11|42.33|42.15|42.33|42.15|42.29|42.11|5
1736598400000|2025-01-11 12:26:40|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736598410000|2025-01-11 12:26:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|4
1736598420000|2025-01-11 12:27:00|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|5
1736598430000|2025-01-11 12:27:10|42.27|42.09|42.27|42.09|42.27|42.09|42.25|42.07|6
1736598440000|2025-01-11 12:27:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|8
1736598450000|2025-01-11 12:27:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736598460000|2025-01-11 12:27:40|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736598470000|2025-01-11 12:27:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736598480000|2025-01-11 12:28:00|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736598490000|2025-01-11 12:28:10|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|4
1736598500000|2025-01-11 12:28:20|42.21|42.03|42.22|42.04|42.22|42.04|42.19|42.01|6
1736598510000|2025-01-11 12:28:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|2
1736598520000|2025-01-11 12:28:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736598530000|2025-01-11 12:28:50|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736598540000|2025-01-11 12:29:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736598550000|2025-01-11 12:29:10|42.18|42|42.14|41.96|42.18|42|42.14|41.96|6
1736598560000|2025-01-11 12:29:20|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736598570000|2025-01-11 12:29:30|42.16|41.98|42.17|41.99|42.17|41.99|42.15|41.97|4
1736598580000|2025-01-11 12:29:40|42.18|42|42.14|41.96|42.18|42|42.14|41.96|5
1736598590000|2025-01-11 12:29:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736598600000|2025-01-11 12:30:00|42.18|42|42.23|42.05|42.23|42.05|42.18|42|7
1736598610000|2025-01-11 12:30:10|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736598620000|2025-01-11 12:30:20|42.25|42.07|42.23|42.05|42.26|42.08|42.23|42.05|8
1736598630000|2025-01-11 12:30:30|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|5
1736598640000|2025-01-11 12:30:40|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|7
1736598650000|2025-01-11 12:30:50|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736598660000|2025-01-11 12:31:00|42.26|42.08|42.3|42.12|42.3|42.12|42.26|42.08|5
1736598670000|2025-01-11 12:31:10|42.31|42.13|42.35|42.17|42.35|42.17|42.31|42.13|5
1736598680000|2025-01-11 12:31:20|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|4
1736598690000|2025-01-11 12:31:30|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736598700000|2025-01-11 12:31:40|42.37|42.19|42.37|42.19|42.37|42.19|42.35|42.17|5
1736598710000|2025-01-11 12:31:50|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|5
1736598720000|2025-01-11 12:32:00|42.39|42.21|42.34|42.16|42.39|42.21|42.33|42.15|7
1736598730000|2025-01-11 12:32:10|42.33|42.15|42.34|42.16|42.35|42.17|42.32|42.14|9
1736598740000|2025-01-11 12:32:20|42.35|42.17|42.34|42.16|42.36|42.18|42.34|42.16|4
1736598750000|2025-01-11 12:32:30|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|3
1736598760000|2025-01-11 12:32:40|42.31|42.13|42.28|42.1|42.32|42.14|42.28|42.1|5
1736598770000|2025-01-11 12:32:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736598780000|2025-01-11 12:33:00|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|3
1736598790000|2025-01-11 12:33:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736598800000|2025-01-11 12:33:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736598810000|2025-01-11 12:33:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736598820000|2025-01-11 12:33:40|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|4
1736598830000|2025-01-11 12:33:50|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|4
1736598840000|2025-01-11 12:34:00|42.34|42.16|42.34|42.16|42.34|42.16|42.32|42.14|6
1736598850000|2025-01-11 12:34:10|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736598860000|2025-01-11 12:34:20|42.33|42.15|42.34|42.16|42.36|42.18|42.33|42.15|9
1736598870000|2025-01-11 12:34:30|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|4
1736598880000|2025-01-11 12:34:40|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1736598890000|2025-01-11 12:34:50|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|4
1736598900000|2025-01-11 12:35:00|42.3|42.12|42.24|42.06|42.3|42.12|42.24|42.06|6
1736598910000|2025-01-11 12:35:10|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736598920000|2025-01-11 12:35:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1736598930000|2025-01-11 12:35:30|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736598940000|2025-01-11 12:35:40|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1736598950000|2025-01-11 12:35:50|42.31|42.13|42.36|42.18|42.36|42.18|42.31|42.13|6
1736598960000|2025-01-11 12:36:00|42.37|42.19|42.36|42.18|42.37|42.19|42.35|42.17|4
1736598970000|2025-01-11 12:36:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736598980000|2025-01-11 12:36:20|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1736599000000|2025-01-11 12:36:40|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|4
1736599010000|2025-01-11 12:36:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736599020000|2025-01-11 12:37:00|42.42|42.24|42.38|42.2|42.42|42.24|42.38|42.2|10
1736599030000|2025-01-11 12:37:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736599040000|2025-01-11 12:37:20|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736599050000|2025-01-11 12:37:30|42.34|42.16|42.3|42.12|42.34|42.16|42.3|42.12|4
1736599060000|2025-01-11 12:37:40|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|6
1736599070000|2025-01-11 12:37:50|42.32|42.14|42.34|42.16|42.34|42.16|42.32|42.14|4
1736599080000|2025-01-11 12:38:00|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1736599090000|2025-01-11 12:38:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|4
1736599100000|2025-01-11 12:38:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|6
1736599110000|2025-01-11 12:38:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736599120000|2025-01-11 12:38:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736599130000|2025-01-11 12:38:50|42.29|42.11|42.24|42.06|42.29|42.11|42.24|42.06|7
1736599140000|2025-01-11 12:39:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736599150000|2025-01-11 12:39:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736599160000|2025-01-11 12:39:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736599170000|2025-01-11 12:39:30|42.21|42.03|42.23|42.05|42.23|42.05|42.2|42.02|5
1736599180000|2025-01-11 12:39:40|42.25|42.07|42.28|42.1|42.28|42.1|42.23|42.05|6
1736599190000|2025-01-11 12:39:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736599200000|2025-01-11 12:40:00|42.26|42.08|42.26|42.08|42.27|42.09|42.25|42.07|5
1736599210000|2025-01-11 12:40:10|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1736599220000|2025-01-11 12:40:20|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|3
1736599240000|2025-01-11 12:40:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736599250000|2025-01-11 12:40:50|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|2
1736599260000|2025-01-11 12:41:00|42.18|42|42.19|42.01|42.19|42.01|42.17|41.99|6
1736599270000|2025-01-11 12:41:10|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736599280000|2025-01-11 12:41:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|6
1736599290000|2025-01-11 12:41:30|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736599300000|2025-01-11 12:41:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736599310000|2025-01-11 12:41:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736599320000|2025-01-11 12:42:00|42.2|42.02|42.19|42.01|42.2|42.02|42.18|42|6
1736599330000|2025-01-11 12:42:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736599340000|2025-01-11 12:42:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736599350000|2025-01-11 12:42:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736599360000|2025-01-11 12:42:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736599380000|2025-01-11 12:43:00|42.26|42.08|42.36|42.18|42.36|42.18|42.26|42.08|9
1736599390000|2025-01-11 12:43:10|42.35|42.17|42.31|42.13|42.35|42.17|42.3|42.12|9
1736599400000|2025-01-11 12:43:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736599410000|2025-01-11 12:43:30|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|3
1736599420000|2025-01-11 12:43:40|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|6
1736599430000|2025-01-11 12:43:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736599440000|2025-01-11 12:44:00|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736599450000|2025-01-11 12:44:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736599460000|2025-01-11 12:44:20|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|9
1736599470000|2025-01-11 12:44:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736599480000|2025-01-11 12:44:40|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736599500000|2025-01-11 12:45:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736599520000|2025-01-11 12:45:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736599530000|2025-01-11 12:45:30|42.24|42.06|42.22|42.04|42.25|42.07|42.22|42.04|4
1736599540000|2025-01-11 12:45:40|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|5
1736599550000|2025-01-11 12:45:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736599560000|2025-01-11 12:46:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736599570000|2025-01-11 12:46:10|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736599580000|2025-01-11 12:46:20|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|4
1736599590000|2025-01-11 12:46:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736599600000|2025-01-11 12:46:40|42.18|42|42.19|42.01|42.2|42.02|42.18|42|4
1736599610000|2025-01-11 12:46:50|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736599620000|2025-01-11 12:47:00|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|4
1736599630000|2025-01-11 12:47:10|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736599640000|2025-01-11 12:47:20|42.22|42.04|42.25|42.07|42.25|42.07|42.22|42.04|4
1736599650000|2025-01-11 12:47:30|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736599660000|2025-01-11 12:47:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736599670000|2025-01-11 12:47:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|4
1736599680000|2025-01-11 12:48:00|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736599690000|2025-01-11 12:48:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736599700000|2025-01-11 12:48:20|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1736599710000|2025-01-11 12:48:30|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|5
1736599730000|2025-01-11 12:48:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736599740000|2025-01-11 12:49:00|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1736599750000|2025-01-11 12:49:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736599760000|2025-01-11 12:49:20|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|2
1736599770000|2025-01-11 12:49:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1736599780000|2025-01-11 12:49:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736599790000|2025-01-11 12:49:50|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736599800000|2025-01-11 12:50:00|42.29|42.11|42.31|42.13|42.31|42.13|42.29|42.11|3
1736599830000|2025-01-11 12:50:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736599840000|2025-01-11 12:50:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736599850000|2025-01-11 12:50:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736599860000|2025-01-11 12:51:00|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736599870000|2025-01-11 12:51:10|42.24|42.06|42.2|42.02|42.24|42.06|42.2|42.02|5
1736599880000|2025-01-11 12:51:20|42.19|42.01|42.2|42.02|42.21|42.03|42.19|42.01|6
1736599890000|2025-01-11 12:51:30|42.19|42.01|42.19|42.01|42.2|42.02|42.17|41.99|7
1736599900000|2025-01-11 12:51:40|42.2|42.02|42.22|42.04|42.22|42.04|42.19|42.01|5
1736599910000|2025-01-11 12:51:50|42.21|42.03|42.19|42.01|42.22|42.04|42.19|42.01|6
1736599920000|2025-01-11 12:52:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736599930000|2025-01-11 12:52:10|42.17|41.99|42.17|41.99|42.17|41.99|42.12|41.94|8
1736599940000|2025-01-11 12:52:20|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736599950000|2025-01-11 12:52:30|42.18|42|42.16|41.98|42.18|42|42.16|41.98|5
1736599960000|2025-01-11 12:52:40|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|6
1736599970000|2025-01-11 12:52:50|42.13|41.95|42.09|41.91|42.13|41.95|42.09|41.91|4
1736599980000|2025-01-11 12:53:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|8
1736600000000|2025-01-11 12:53:20|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1736600010000|2025-01-11 12:53:30|42.07|41.89|42.06|41.88|42.08|41.9|42.06|41.88|4
1736600020000|2025-01-11 12:53:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1736600030000|2025-01-11 12:53:50|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736600040000|2025-01-11 12:54:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736600100000|2025-01-11 12:55:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736600110000|2025-01-11 12:55:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736600120000|2025-01-11 12:55:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736600130000|2025-01-11 12:55:30|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736600140000|2025-01-11 12:55:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736600150000|2025-01-11 12:55:50|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736600160000|2025-01-11 12:56:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736600180000|2025-01-11 12:56:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|6
1736600190000|2025-01-11 12:56:30|42.06|41.88|42.06|41.88|42.07|41.89|42.06|41.88|3
1736600200000|2025-01-11 12:56:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736600210000|2025-01-11 12:56:50|42.04|41.86|42.01|41.83|42.04|41.86|42.01|41.83|4
1736600230000|2025-01-11 12:57:10|42.02|41.84|42.06|41.88|42.07|41.89|42.02|41.84|6
1736600240000|2025-01-11 12:57:20|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1736600250000|2025-01-11 12:57:30|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736600270000|2025-01-11 12:57:50|42.05|41.87|42.08|41.9|42.08|41.9|42.05|41.87|8
1736600280000|2025-01-11 12:58:00|42.07|41.89|42.05|41.87|42.08|41.9|42.05|41.87|5
1736600290000|2025-01-11 12:58:10|42.04|41.86|42.06|41.88|42.06|41.88|42.04|41.86|3
1736600300000|2025-01-11 12:58:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736600310000|2025-01-11 12:58:30|42.08|41.9|42.07|41.89|42.08|41.9|42.06|41.88|4
1736600320000|2025-01-11 12:58:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736600330000|2025-01-11 12:58:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736600340000|2025-01-11 12:59:00|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|4
1736600370000|2025-01-11 12:59:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736600380000|2025-01-11 12:59:40|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|3
1736600400000|2025-01-11 13:00:00|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736600410000|2025-01-11 13:00:10|42.13|41.95|42.19|42.01|42.19|42.01|42.13|41.95|6
1736600420000|2025-01-11 13:00:20|42.2|42.02|42.16|41.98|42.2|42.02|42.16|41.98|4
1736600430000|2025-01-11 13:00:30|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1736600440000|2025-01-11 13:00:40|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736600450000|2025-01-11 13:00:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736600460000|2025-01-11 13:01:00|42.12|41.94|42.08|41.9|42.12|41.94|42.08|41.9|7
1736600470000|2025-01-11 13:01:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736600480000|2025-01-11 13:01:20|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|7
1736600490000|2025-01-11 13:01:30|42.09|41.91|42.09|41.91|42.1|41.92|42.08|41.9|7
1736600500000|2025-01-11 13:01:40|42.1|41.92|42.1|41.92|42.12|41.94|42.1|41.92|4
1736600510000|2025-01-11 13:01:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736600520000|2025-01-11 13:02:00|42.1|41.92|42.05|41.87|42.1|41.92|42.05|41.87|6
1736600530000|2025-01-11 13:02:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736600540000|2025-01-11 13:02:20|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736600550000|2025-01-11 13:02:30|42.07|41.89|42.05|41.87|42.07|41.89|42.05|41.87|3
1736600560000|2025-01-11 13:02:40|42.06|41.88|42.03|41.85|42.06|41.88|42.03|41.85|2
1736600570000|2025-01-11 13:02:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736600580000|2025-01-11 13:03:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736600590000|2025-01-11 13:03:10|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736600600000|2025-01-11 13:03:20|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736600620000|2025-01-11 13:03:40|42|41.82|42.01|41.83|42.01|41.83|42|41.82|4
1736600630000|2025-01-11 13:03:50|42.02|41.84|42.01|41.83|42.02|41.84|42|41.82|4
1736600650000|2025-01-11 13:04:10|42|41.82|42|41.82|42.01|41.83|42|41.82|5
1736600670000|2025-01-11 13:04:30|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736600690000|2025-01-11 13:04:50|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736600700000|2025-01-11 13:05:00|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736600710000|2025-01-11 13:05:10|41.99|41.81|41.96|41.78|41.99|41.81|41.96|41.78|3
1736600720000|2025-01-11 13:05:20|41.97|41.79|41.95|41.77|41.98|41.8|41.95|41.77|5
1736600730000|2025-01-11 13:05:30|41.96|41.78|41.98|41.8|42|41.82|41.95|41.77|8
1736600740000|2025-01-11 13:05:40|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736600750000|2025-01-11 13:05:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736600760000|2025-01-11 13:06:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736600770000|2025-01-11 13:06:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736600780000|2025-01-11 13:06:20|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|7
1736600790000|2025-01-11 13:06:30|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736600810000|2025-01-11 13:06:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736600820000|2025-01-11 13:07:00|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736600830000|2025-01-11 13:07:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736600840000|2025-01-11 13:07:20|41.86|41.68|41.86|41.68|41.86|41.68|41.85|41.67|3
1736600850000|2025-01-11 13:07:30|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|3
1736600880000|2025-01-11 13:08:00|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736600890000|2025-01-11 13:08:10|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736600950000|2025-01-11 13:09:10|41.84|41.66|41.79|41.61|41.84|41.66|41.78|41.6|6
1736600960000|2025-01-11 13:09:20|41.78|41.6|41.8|41.62|41.8|41.62|41.78|41.6|3
1736600970000|2025-01-11 13:09:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736600980000|2025-01-11 13:09:40|41.84|41.66|41.83|41.65|41.85|41.67|41.83|41.65|4
1736600990000|2025-01-11 13:09:50|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736601000000|2025-01-11 13:10:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736601010000|2025-01-11 13:10:10|41.82|41.64|41.81|41.63|41.82|41.64|41.8|41.62|7
1736601020000|2025-01-11 13:10:20|41.8|41.62|41.82|41.64|41.82|41.64|41.8|41.62|3
1736601030000|2025-01-11 13:10:30|41.83|41.65|41.84|41.66|41.85|41.67|41.83|41.65|3
1736601040000|2025-01-11 13:10:40|41.85|41.67|41.92|41.74|41.92|41.74|41.85|41.67|4
1736601050000|2025-01-11 13:10:50|41.93|41.75|41.95|41.77|41.95|41.77|41.93|41.75|5
1736601060000|2025-01-11 13:11:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736601070000|2025-01-11 13:11:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736601080000|2025-01-11 13:11:20|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736601090000|2025-01-11 13:11:30|41.9|41.72|41.91|41.73|41.92|41.74|41.9|41.72|4
1736601100000|2025-01-11 13:11:40|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736601110000|2025-01-11 13:11:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736601120000|2025-01-11 13:12:00|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736601130000|2025-01-11 13:12:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736601140000|2025-01-11 13:12:20|41.92|41.74|41.91|41.73|41.93|41.75|41.91|41.73|5
1736601150000|2025-01-11 13:12:30|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|5
1736601170000|2025-01-11 13:12:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736601180000|2025-01-11 13:13:00|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|5
1736601190000|2025-01-11 13:13:10|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|5
1736601200000|2025-01-11 13:13:20|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1736601210000|2025-01-11 13:13:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736601220000|2025-01-11 13:13:40|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|5
1736601230000|2025-01-11 13:13:50|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|4
1736601240000|2025-01-11 13:14:00|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|5
1736601260000|2025-01-11 13:14:20|41.88|41.7|41.89|41.71|41.9|41.72|41.88|41.7|4
1736601280000|2025-01-11 13:14:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736601290000|2025-01-11 13:14:50|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|3
1736601300000|2025-01-11 13:15:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736601310000|2025-01-11 13:15:10|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|3
1736601320000|2025-01-11 13:15:20|41.85|41.67|41.81|41.63|41.85|41.67|41.81|41.63|5
1736601330000|2025-01-11 13:15:30|41.82|41.64|41.78|41.6|41.82|41.64|41.78|41.6|7
1736601350000|2025-01-11 13:15:50|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1736601360000|2025-01-11 13:16:00|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|6
1736601380000|2025-01-11 13:16:20|41.8|41.62|41.8|41.62|41.82|41.64|41.8|41.62|6
1736601390000|2025-01-11 13:16:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1736601400000|2025-01-11 13:16:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736601410000|2025-01-11 13:16:50|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736601420000|2025-01-11 13:17:00|41.76|41.58|41.73|41.55|41.76|41.58|41.73|41.55|4
1736601430000|2025-01-11 13:17:10|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736601450000|2025-01-11 13:17:30|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736601460000|2025-01-11 13:17:40|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736601470000|2025-01-11 13:17:50|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736601480000|2025-01-11 13:18:00|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736601490000|2025-01-11 13:18:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736601510000|2025-01-11 13:18:30|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|3
1736601520000|2025-01-11 13:18:40|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736601530000|2025-01-11 13:18:50|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|4
1736601540000|2025-01-11 13:19:00|41.71|41.53|41.71|41.53|41.72|41.54|41.71|41.53|3
1736601550000|2025-01-11 13:19:10|41.7|41.52|41.68|41.5|41.7|41.52|41.68|41.5|3
1736601560000|2025-01-11 13:19:20|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1736601570000|2025-01-11 13:19:30|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|3
1736601580000|2025-01-11 13:19:40|41.69|41.51|41.71|41.53|41.71|41.53|41.69|41.51|5
1736601590000|2025-01-11 13:19:50|41.7|41.52|41.71|41.53|41.72|41.54|41.7|41.52|4
1736601600000|2025-01-11 13:20:00|41.72|41.54|41.72|41.54|41.73|41.55|41.72|41.54|3
1736601610000|2025-01-11 13:20:10|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736601620000|2025-01-11 13:20:20|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1736601630000|2025-01-11 13:20:30|41.69|41.51|41.7|41.52|41.71|41.53|41.69|41.51|4
1736601650000|2025-01-11 13:20:50|41.71|41.53|41.73|41.55|41.73|41.55|41.71|41.53|3
1736601660000|2025-01-11 13:21:00|41.72|41.54|41.73|41.55|41.73|41.55|41.72|41.54|2
1736601670000|2025-01-11 13:21:10|41.72|41.54|41.72|41.54|41.73|41.55|41.72|41.54|3
1736601680000|2025-01-11 13:21:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736601690000|2025-01-11 13:21:30|41.72|41.54|41.77|41.59|41.77|41.59|41.72|41.54|6
1736601700000|2025-01-11 13:21:40|41.76|41.58|41.75|41.57|41.76|41.58|41.74|41.56|3
1736601710000|2025-01-11 13:21:50|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736601720000|2025-01-11 13:22:00|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1736601730000|2025-01-11 13:22:10|41.73|41.55|41.7|41.52|41.73|41.55|41.7|41.52|2
1736601740000|2025-01-11 13:22:20|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|5
1736601770000|2025-01-11 13:22:50|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736601780000|2025-01-11 13:23:00|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|3
1736601790000|2025-01-11 13:23:10|41.71|41.53|41.73|41.55|41.73|41.55|41.71|41.53|3
1736601800000|2025-01-11 13:23:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736601810000|2025-01-11 13:23:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736601820000|2025-01-11 13:23:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736601830000|2025-01-11 13:23:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736601840000|2025-01-11 13:24:00|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736601850000|2025-01-11 13:24:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736601860000|2025-01-11 13:24:20|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736601880000|2025-01-11 13:24:40|41.72|41.54|41.72|41.54|41.72|41.54|41.71|41.53|5
1736601890000|2025-01-11 13:24:50|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736601900000|2025-01-11 13:25:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736601910000|2025-01-11 13:25:10|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736601920000|2025-01-11 13:25:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736601930000|2025-01-11 13:25:30|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736601950000|2025-01-11 13:25:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736601960000|2025-01-11 13:26:00|41.74|41.56|41.76|41.58|41.76|41.58|41.74|41.56|3
1736601970000|2025-01-11 13:26:10|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736601980000|2025-01-11 13:26:20|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|4
1736602000000|2025-01-11 13:26:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736602020000|2025-01-11 13:27:00|41.77|41.59|41.77|41.59|41.78|41.6|41.76|41.58|5
1736602030000|2025-01-11 13:27:10|41.78|41.6|41.76|41.58|41.78|41.6|41.76|41.58|2
1736602040000|2025-01-11 13:27:20|41.75|41.57|41.72|41.54|41.75|41.57|41.72|41.54|4
1736602050000|2025-01-11 13:27:30|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1736602060000|2025-01-11 13:27:40|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1736602080000|2025-01-11 13:28:00|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1736602100000|2025-01-11 13:28:20|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|3
1736602110000|2025-01-11 13:28:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736602150000|2025-01-11 13:29:10|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736602160000|2025-01-11 13:29:20|41.73|41.55|41.67|41.49|41.73|41.55|41.67|41.49|5
1736602170000|2025-01-11 13:29:30|41.66|41.48|41.66|41.48|41.67|41.49|41.66|41.48|3
1736602190000|2025-01-11 13:29:50|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1736602200000|2025-01-11 13:30:00|41.67|41.49|41.7|41.52|41.7|41.52|41.67|41.49|4
1736602210000|2025-01-11 13:30:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736602220000|2025-01-11 13:30:20|41.68|41.5|41.68|41.5|41.69|41.51|41.68|41.5|3
1736602230000|2025-01-11 13:30:30|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|3
1736602240000|2025-01-11 13:30:40|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736602260000|2025-01-11 13:31:00|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1736602270000|2025-01-11 13:31:10|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1736602280000|2025-01-11 13:31:20|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1736602290000|2025-01-11 13:31:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1736602310000|2025-01-11 13:31:50|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736602320000|2025-01-11 13:32:00|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736602330000|2025-01-11 13:32:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|8
1736602340000|2025-01-11 13:32:20|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1736602350000|2025-01-11 13:32:30|41.65|41.47|41.59|41.41|41.65|41.47|41.59|41.41|6
1736602360000|2025-01-11 13:32:40|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1736602380000|2025-01-11 13:33:00|41.59|41.41|41.59|41.41|41.6|41.42|41.59|41.41|3
1736602410000|2025-01-11 13:33:30|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1736602420000|2025-01-11 13:33:40|41.59|41.41|41.6|41.42|41.61|41.43|41.59|41.41|4
1736602430000|2025-01-11 13:33:50|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1736602440000|2025-01-11 13:34:00|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1736602450000|2025-01-11 13:34:10|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1736602460000|2025-01-11 13:34:20|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1736602470000|2025-01-11 13:34:30|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1736602490000|2025-01-11 13:34:50|41.62|41.44|41.6|41.42|41.62|41.44|41.6|41.42|3
1736602500000|2025-01-11 13:35:00|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1736602510000|2025-01-11 13:35:10|41.6|41.42|41.62|41.44|41.63|41.45|41.6|41.42|5
1736602520000|2025-01-11 13:35:20|41.61|41.43|41.63|41.45|41.63|41.45|41.61|41.43|3
1736602530000|2025-01-11 13:35:30|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|5
1736602540000|2025-01-11 13:35:40|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1736602550000|2025-01-11 13:35:50|41.63|41.45|41.65|41.47|41.65|41.47|41.63|41.45|3
1736602560000|2025-01-11 13:36:00|41.64|41.46|41.6|41.42|41.64|41.46|41.6|41.42|7
1736602570000|2025-01-11 13:36:10|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1736602580000|2025-01-11 13:36:20|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1736602600000|2025-01-11 13:36:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736602630000|2025-01-11 13:37:10|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736602640000|2025-01-11 13:37:20|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1736602690000|2025-01-11 13:38:10|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|3
1736602710000|2025-01-11 13:38:30|41.5|41.32|41.5|41.32|41.51|41.33|41.5|41.32|3
1736602720000|2025-01-11 13:38:40|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|3
1736602730000|2025-01-11 13:38:50|41.55|41.37|41.57|41.39|41.58|41.4|41.55|41.37|5
1736602740000|2025-01-11 13:39:00|41.58|41.4|41.55|41.37|41.58|41.4|41.55|41.37|6
1736602760000|2025-01-11 13:39:20|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736602770000|2025-01-11 13:39:30|41.55|41.37|41.54|41.36|41.56|41.38|41.54|41.36|4
1736602800000|2025-01-11 13:40:00|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1736602820000|2025-01-11 13:40:20|41.52|41.34|41.52|41.34|41.52|41.34|41.51|41.33|3
1736602830000|2025-01-11 13:40:30|41.51|41.33|41.51|41.33|41.52|41.34|41.51|41.33|3
1736602850000|2025-01-11 13:40:50|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|4
1736602860000|2025-01-11 13:41:00|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1736602890000|2025-01-11 13:41:30|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1736602920000|2025-01-11 13:42:00|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736602930000|2025-01-11 13:42:10|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1736602940000|2025-01-11 13:42:20|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1736602950000|2025-01-11 13:42:30|41.51|41.33|41.51|41.33|41.51|41.33|41.5|41.32|3
1736602960000|2025-01-11 13:42:40|41.53|41.35|41.58|41.4|41.58|41.4|41.53|41.35|6
1736602990000|2025-01-11 13:43:10|41.55|41.37|41.54|41.36|41.56|41.38|41.53|41.35|7
1736603000000|2025-01-11 13:43:20|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1736603010000|2025-01-11 13:43:30|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1736603020000|2025-01-11 13:43:40|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1736603030000|2025-01-11 13:43:50|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1736603040000|2025-01-11 13:44:00|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1736603050000|2025-01-11 13:44:10|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1736603070000|2025-01-11 13:44:30|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|4
1736603100000|2025-01-11 13:45:00|41.53|41.35|41.56|41.38|41.56|41.38|41.53|41.35|4
1736603110000|2025-01-11 13:45:10|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1736603120000|2025-01-11 13:45:20|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|5
1736603130000|2025-01-11 13:45:30|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736603150000|2025-01-11 13:45:50|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|5
1736603160000|2025-01-11 13:46:00|41.56|41.38|41.54|41.36|41.57|41.39|41.54|41.36|4
1736603170000|2025-01-11 13:46:10|41.55|41.37|41.55|41.37|41.55|41.37|41.54|41.36|3
1736603180000|2025-01-11 13:46:20|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|3
1736603190000|2025-01-11 13:46:30|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1736603200000|2025-01-11 13:46:40|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1736603210000|2025-01-11 13:46:50|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736603220000|2025-01-11 13:47:00|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|4
1736603230000|2025-01-11 13:47:10|41.54|41.36|41.53|41.35|41.54|41.36|41.53|41.35|2
1736603260000|2025-01-11 13:47:40|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1736603270000|2025-01-11 13:47:50|41.51|41.33|41.54|41.36|41.54|41.36|41.51|41.33|3
1736603280000|2025-01-11 13:48:00|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|4
1736603290000|2025-01-11 13:48:10|41.53|41.35|41.53|41.35|41.54|41.36|41.53|41.35|3
1736603300000|2025-01-11 13:48:20|41.52|41.34|41.52|41.34|41.53|41.35|41.52|41.34|3
1736603310000|2025-01-11 13:48:30|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1736603320000|2025-01-11 13:48:40|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1736603330000|2025-01-11 13:48:50|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1736603340000|2025-01-11 13:49:00|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1736603360000|2025-01-11 13:49:20|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1736603370000|2025-01-11 13:49:30|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|3
1736603380000|2025-01-11 13:49:40|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1736603390000|2025-01-11 13:49:50|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1736603400000|2025-01-11 13:50:00|41.52|41.34|41.61|41.43|41.61|41.43|41.5|41.32|9
1736603420000|2025-01-11 13:50:20|41.62|41.44|41.62|41.44|41.62|41.44|41.61|41.43|3
1736603430000|2025-01-11 13:50:30|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|4
1736603440000|2025-01-11 13:50:40|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|4
1736603450000|2025-01-11 13:50:50|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1736603460000|2025-01-11 13:51:00|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1736603470000|2025-01-11 13:51:10|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1736603480000|2025-01-11 13:51:20|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1736603490000|2025-01-11 13:51:30|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1736603500000|2025-01-11 13:51:40|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|4
1736603510000|2025-01-11 13:51:50|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1736603520000|2025-01-11 13:52:00|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1736603530000|2025-01-11 13:52:10|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736603540000|2025-01-11 13:52:20|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736603550000|2025-01-11 13:52:30|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|5
1736603560000|2025-01-11 13:52:40|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|3
1736603570000|2025-01-11 13:52:50|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736603590000|2025-01-11 13:53:10|41.74|41.56|41.81|41.63|41.81|41.63|41.74|41.56|5
1736603600000|2025-01-11 13:53:20|41.82|41.64|41.88|41.7|41.88|41.7|41.82|41.64|6
1736603610000|2025-01-11 13:53:30|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736603620000|2025-01-11 13:53:40|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736603630000|2025-01-11 13:53:50|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736603650000|2025-01-11 13:54:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736603660000|2025-01-11 13:54:20|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736603670000|2025-01-11 13:54:30|41.94|41.76|41.97|41.79|41.97|41.79|41.94|41.76|4
1736603680000|2025-01-11 13:54:40|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736603690000|2025-01-11 13:54:50|41.95|41.77|41.88|41.7|41.95|41.77|41.88|41.7|5
1736603700000|2025-01-11 13:55:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736603710000|2025-01-11 13:55:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736603720000|2025-01-11 13:55:20|41.84|41.66|41.87|41.69|41.87|41.69|41.84|41.66|2
1736603740000|2025-01-11 13:55:40|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736603750000|2025-01-11 13:55:50|41.88|41.7|41.9|41.72|41.9|41.72|41.87|41.69|5
1736603760000|2025-01-11 13:56:00|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736603770000|2025-01-11 13:56:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736603780000|2025-01-11 13:56:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736603790000|2025-01-11 13:56:30|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|5
1736603800000|2025-01-11 13:56:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736603820000|2025-01-11 13:57:00|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1736603830000|2025-01-11 13:57:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736603840000|2025-01-11 13:57:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736603850000|2025-01-11 13:57:30|41.82|41.64|41.81|41.63|41.83|41.65|41.81|41.63|3
1736603860000|2025-01-11 13:57:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736603870000|2025-01-11 13:57:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736603880000|2025-01-11 13:58:00|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736603890000|2025-01-11 13:58:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736603900000|2025-01-11 13:58:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736603920000|2025-01-11 13:58:40|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736603930000|2025-01-11 13:58:50|41.81|41.63|41.82|41.64|41.83|41.65|41.81|41.63|3
1736603940000|2025-01-11 13:59:00|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|5
1736603950000|2025-01-11 13:59:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736603960000|2025-01-11 13:59:20|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1736603970000|2025-01-11 13:59:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736603980000|2025-01-11 13:59:40|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736604000000|2025-01-11 14:00:00|41.81|41.63|41.83|41.65|41.83|41.65|41.81|41.63|7
1736604010000|2025-01-11 14:00:10|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736604020000|2025-01-11 14:00:20|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736604030000|2025-01-11 14:00:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736604040000|2025-01-11 14:00:40|41.89|41.71|41.85|41.67|41.9|41.72|41.85|41.67|9
1736604050000|2025-01-11 14:00:50|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1736604060000|2025-01-11 14:01:00|41.82|41.64|41.79|41.61|41.82|41.64|41.79|41.61|4
1736604070000|2025-01-11 14:01:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|4
1736604080000|2025-01-11 14:01:20|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736604090000|2025-01-11 14:01:30|41.76|41.58|41.74|41.56|41.76|41.58|41.73|41.55|4
1736604100000|2025-01-11 14:01:40|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1736604110000|2025-01-11 14:01:50|41.75|41.57|41.75|41.57|41.76|41.58|41.74|41.56|5
1736604120000|2025-01-11 14:02:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736604130000|2025-01-11 14:02:10|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|4
1736604140000|2025-01-11 14:02:20|41.71|41.53|41.69|41.51|41.71|41.53|41.69|41.51|3
1736604150000|2025-01-11 14:02:30|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1736604160000|2025-01-11 14:02:40|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|2
1736604170000|2025-01-11 14:02:50|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1736604180000|2025-01-11 14:03:00|41.67|41.49|41.66|41.48|41.67|41.49|41.66|41.48|2
1736604190000|2025-01-11 14:03:10|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1736604200000|2025-01-11 14:03:20|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1736604240000|2025-01-11 14:04:00|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|2
1736604260000|2025-01-11 14:04:20|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1736604270000|2025-01-11 14:04:30|41.66|41.48|41.66|41.48|41.66|41.48|41.66|41.48|1
1736604280000|2025-01-11 14:04:40|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736604300000|2025-01-11 14:05:00|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1736604310000|2025-01-11 14:05:10|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1736604320000|2025-01-11 14:05:20|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|3
1736604330000|2025-01-11 14:05:30|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1736604340000|2025-01-11 14:05:40|41.73|41.55|41.78|41.6|41.78|41.6|41.73|41.55|5
1736604350000|2025-01-11 14:05:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736604360000|2025-01-11 14:06:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736604370000|2025-01-11 14:06:10|41.78|41.6|41.77|41.59|41.79|41.61|41.76|41.58|6
1736604380000|2025-01-11 14:06:20|41.78|41.6|41.77|41.59|41.78|41.6|41.76|41.58|3
1736604390000|2025-01-11 14:06:30|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736604410000|2025-01-11 14:06:50|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736604420000|2025-01-11 14:07:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736604440000|2025-01-11 14:07:20|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736604450000|2025-01-11 14:07:30|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736604460000|2025-01-11 14:07:40|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|3
1736604470000|2025-01-11 14:07:50|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736604520000|2025-01-11 14:08:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736604560000|2025-01-11 14:09:20|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736604570000|2025-01-11 14:09:30|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1736604580000|2025-01-11 14:09:40|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736604590000|2025-01-11 14:09:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736604600000|2025-01-11 14:10:00|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736604610000|2025-01-11 14:10:10|41.73|41.55|41.76|41.58|41.76|41.58|41.72|41.54|5
1736604620000|2025-01-11 14:10:20|41.75|41.57|41.76|41.58|41.76|41.58|41.74|41.56|3
1736604630000|2025-01-11 14:10:30|41.75|41.57|41.71|41.53|41.75|41.57|41.71|41.53|7
1736604640000|2025-01-11 14:10:40|41.7|41.52|41.68|41.5|41.7|41.52|41.67|41.49|3
1736604650000|2025-01-11 14:10:50|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|2
1736604660000|2025-01-11 14:11:00|41.7|41.52|41.71|41.53|41.72|41.54|41.7|41.52|6
1736604670000|2025-01-11 14:11:10|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736604680000|2025-01-11 14:11:20|41.71|41.53|41.7|41.52|41.71|41.53|41.69|41.51|6
1736604690000|2025-01-11 14:11:30|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1736604700000|2025-01-11 14:11:40|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736604710000|2025-01-11 14:11:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736604720000|2025-01-11 14:12:00|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|3
1736604730000|2025-01-11 14:12:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736604740000|2025-01-11 14:12:20|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1736604750000|2025-01-11 14:12:30|41.67|41.49|41.64|41.46|41.67|41.49|41.64|41.46|4
1736604760000|2025-01-11 14:12:40|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|3
1736604770000|2025-01-11 14:12:50|41.62|41.44|41.62|41.44|41.63|41.45|41.62|41.44|3
1736604780000|2025-01-11 14:13:00|41.63|41.45|41.6|41.42|41.63|41.45|41.6|41.42|3
1736604800000|2025-01-11 14:13:20|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1736604810000|2025-01-11 14:13:30|41.6|41.42|41.65|41.47|41.65|41.47|41.59|41.41|6
1736604820000|2025-01-11 14:13:40|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1736604830000|2025-01-11 14:13:50|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1736604840000|2025-01-11 14:14:00|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|4
1736604850000|2025-01-11 14:14:10|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736604860000|2025-01-11 14:14:20|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|2
1736604870000|2025-01-11 14:14:30|41.61|41.43|41.58|41.4|41.61|41.43|41.58|41.4|4
1736604880000|2025-01-11 14:14:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736604890000|2025-01-11 14:14:50|41.56|41.38|41.57|41.39|41.58|41.4|41.56|41.38|4
1736604900000|2025-01-11 14:15:00|41.58|41.4|41.62|41.44|41.62|41.44|41.58|41.4|3
1736604910000|2025-01-11 14:15:10|41.63|41.45|41.62|41.44|41.64|41.46|41.62|41.44|4
1736604920000|2025-01-11 14:15:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1736604930000|2025-01-11 14:15:30|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1736604940000|2025-01-11 14:15:40|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1736604950000|2025-01-11 14:15:50|41.64|41.46|41.64|41.46|41.64|41.46|41.63|41.45|3
1736604960000|2025-01-11 14:16:00|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|3
1736604970000|2025-01-11 14:16:10|41.64|41.46|41.64|41.46|41.64|41.46|41.63|41.45|3
1736604980000|2025-01-11 14:16:20|41.63|41.45|41.6|41.42|41.63|41.45|41.6|41.42|4
1736604990000|2025-01-11 14:16:30|41.61|41.43|41.59|41.41|41.61|41.43|41.59|41.41|5
1736605010000|2025-01-11 14:16:50|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736605020000|2025-01-11 14:17:00|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736605030000|2025-01-11 14:17:10|41.56|41.38|41.53|41.35|41.56|41.38|41.53|41.35|3
1736605040000|2025-01-11 14:17:20|41.52|41.34|41.52|41.34|41.53|41.35|41.52|41.34|3
1736605050000|2025-01-11 14:17:30|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1736605060000|2025-01-11 14:17:40|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1736605070000|2025-01-11 14:17:50|41.52|41.34|41.5|41.32|41.52|41.34|41.5|41.32|3
1736605080000|2025-01-11 14:18:00|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1736605090000|2025-01-11 14:18:10|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1736605100000|2025-01-11 14:18:20|41.5|41.32|41.51|41.33|41.52|41.34|41.5|41.32|4
1736605110000|2025-01-11 14:18:30|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1736605120000|2025-01-11 14:18:40|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1736605130000|2025-01-11 14:18:50|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|2
1736605150000|2025-01-11 14:19:10|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|2
1736605180000|2025-01-11 14:19:40|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|3
1736605190000|2025-01-11 14:19:50|41.52|41.34|41.55|41.37|41.57|41.39|41.52|41.34|9
1736605200000|2025-01-11 14:20:00|41.54|41.36|41.52|41.34|41.55|41.37|41.51|41.33|6
1736605210000|2025-01-11 14:20:10|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1736605220000|2025-01-11 14:20:20|41.55|41.37|41.59|41.41|41.59|41.41|41.55|41.37|5
1736605230000|2025-01-11 14:20:30|41.6|41.42|41.59|41.41|41.6|41.42|41.58|41.4|4
1736605240000|2025-01-11 14:20:40|41.58|41.4|41.57|41.39|41.59|41.41|41.57|41.39|4
1736605250000|2025-01-11 14:20:50|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1736605260000|2025-01-11 14:21:00|41.57|41.39|41.55|41.37|41.57|41.39|41.55|41.37|3
1736605270000|2025-01-11 14:21:10|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1736605280000|2025-01-11 14:21:20|41.55|41.37|41.56|41.38|41.56|41.38|41.54|41.36|4
1736605290000|2025-01-11 14:21:30|41.55|41.37|41.57|41.39|41.57|41.39|41.55|41.37|3
1736605300000|2025-01-11 14:21:40|41.58|41.4|41.58|41.4|41.58|41.4|41.57|41.39|3
1736605310000|2025-01-11 14:21:50|41.59|41.41|41.58|41.4|41.59|41.41|41.58|41.4|2
1736605330000|2025-01-11 14:22:10|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1736605340000|2025-01-11 14:22:20|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1736605350000|2025-01-11 14:22:30|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1736605370000|2025-01-11 14:22:50|41.56|41.38|41.56|41.38|41.56|41.38|41.55|41.37|3
1736605380000|2025-01-11 14:23:00|41.57|41.39|41.55|41.37|41.57|41.39|41.55|41.37|3
1736605390000|2025-01-11 14:23:10|41.56|41.38|41.59|41.41|41.59|41.41|41.56|41.38|2
1736605400000|2025-01-11 14:23:20|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1736605410000|2025-01-11 14:23:30|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1736605420000|2025-01-11 14:23:40|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736605430000|2025-01-11 14:23:50|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736605440000|2025-01-11 14:24:00|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|3
1736605450000|2025-01-11 14:24:10|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|5
1736605470000|2025-01-11 14:24:30|41.5|41.32|41.51|41.33|41.51|41.33|41.49|41.31|4
1736605480000|2025-01-11 14:24:40|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|3
1736605500000|2025-01-11 14:25:00|41.49|41.31|41.49|41.31|41.49|41.31|41.49|41.31|1
1736605510000|2025-01-11 14:25:10|41.48|41.3|41.47|41.29|41.49|41.31|41.47|41.29|4
1736605520000|2025-01-11 14:25:20|41.48|41.3|41.48|41.3|41.48|41.3|41.47|41.29|3
1736605530000|2025-01-11 14:25:30|41.47|41.29|41.51|41.33|41.51|41.33|41.47|41.29|4
1736605540000|2025-01-11 14:25:40|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1736605550000|2025-01-11 14:25:50|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1736605570000|2025-01-11 14:26:10|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|4
1736605580000|2025-01-11 14:26:20|41.53|41.35|41.54|41.36|41.55|41.37|41.53|41.35|4
1736605590000|2025-01-11 14:26:30|41.53|41.35|41.53|41.35|41.54|41.36|41.53|41.35|3
1736605620000|2025-01-11 14:27:00|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1736605630000|2025-01-11 14:27:10|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1736605640000|2025-01-11 14:27:20|41.52|41.34|41.56|41.38|41.56|41.38|41.52|41.34|2
1736605660000|2025-01-11 14:27:40|41.57|41.39|41.61|41.43|41.61|41.43|41.57|41.39|5
1736605670000|2025-01-11 14:27:50|41.63|41.45|41.68|41.5|41.68|41.5|41.63|41.45|6
1736605680000|2025-01-11 14:28:00|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736605690000|2025-01-11 14:28:10|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1736605710000|2025-01-11 14:28:30|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|4
1736605730000|2025-01-11 14:28:50|41.68|41.5|41.66|41.48|41.68|41.5|41.66|41.48|3
1736605740000|2025-01-11 14:29:00|41.67|41.49|41.67|41.49|41.68|41.5|41.67|41.49|3
1736605750000|2025-01-11 14:29:10|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|2
1736605760000|2025-01-11 14:29:20|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|4
1736605790000|2025-01-11 14:29:50|41.7|41.52|41.7|41.52|41.7|41.52|41.69|41.51|3
1736605800000|2025-01-11 14:30:00|41.71|41.53|41.74|41.56|41.74|41.56|41.71|41.53|4
1736605820000|2025-01-11 14:30:20|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|4
1736605830000|2025-01-11 14:30:30|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1736605840000|2025-01-11 14:30:40|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736605860000|2025-01-11 14:31:00|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736605870000|2025-01-11 14:31:10|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736605880000|2025-01-11 14:31:20|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736605890000|2025-01-11 14:31:30|41.78|41.6|41.77|41.59|41.79|41.61|41.77|41.59|6
1736605900000|2025-01-11 14:31:40|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1736605910000|2025-01-11 14:31:50|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|3
1736605920000|2025-01-11 14:32:00|41.74|41.56|41.76|41.58|41.76|41.58|41.74|41.56|5
1736605930000|2025-01-11 14:32:10|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736605940000|2025-01-11 14:32:20|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|4
1736605950000|2025-01-11 14:32:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736605960000|2025-01-11 14:32:40|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736605980000|2025-01-11 14:33:00|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|4
1736605990000|2025-01-11 14:33:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736606000000|2025-01-11 14:33:20|41.88|41.7|41.95|41.77|41.96|41.78|41.88|41.7|9
1736606010000|2025-01-11 14:33:30|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736606030000|2025-01-11 14:33:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736606040000|2025-01-11 14:34:00|41.97|41.79|41.94|41.76|41.97|41.79|41.94|41.76|4
1736606050000|2025-01-11 14:34:10|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736606070000|2025-01-11 14:34:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736606080000|2025-01-11 14:34:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|4
1736606090000|2025-01-11 14:34:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736606100000|2025-01-11 14:35:00|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736606110000|2025-01-11 14:35:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736606130000|2025-01-11 14:35:30|41.94|41.76|41.91|41.73|41.94|41.76|41.91|41.73|3
1736606160000|2025-01-11 14:36:00|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736606170000|2025-01-11 14:36:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736606180000|2025-01-11 14:36:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736606190000|2025-01-11 14:36:30|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736606220000|2025-01-11 14:37:00|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736606240000|2025-01-11 14:37:20|41.96|41.78|41.95|41.77|41.98|41.8|41.95|41.77|5
1736606250000|2025-01-11 14:37:30|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736606260000|2025-01-11 14:37:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736606270000|2025-01-11 14:37:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736606280000|2025-01-11 14:38:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736606290000|2025-01-11 14:38:10|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1736606300000|2025-01-11 14:38:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736606310000|2025-01-11 14:38:30|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736606320000|2025-01-11 14:38:40|41.94|41.76|41.9|41.72|41.94|41.76|41.9|41.72|5
1736606330000|2025-01-11 14:38:50|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736606340000|2025-01-11 14:39:00|41.88|41.7|41.9|41.72|41.9|41.72|41.88|41.7|3
1736606350000|2025-01-11 14:39:10|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736606360000|2025-01-11 14:39:20|41.89|41.71|41.9|41.72|41.91|41.73|41.89|41.71|4
1736606380000|2025-01-11 14:39:40|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736606400000|2025-01-11 14:40:00|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736606410000|2025-01-11 14:40:10|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736606420000|2025-01-11 14:40:20|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736606430000|2025-01-11 14:40:30|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|7
1736606440000|2025-01-11 14:40:40|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|5
1736606450000|2025-01-11 14:40:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736606460000|2025-01-11 14:41:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736606470000|2025-01-11 14:41:10|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|4
1736606490000|2025-01-11 14:41:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736606500000|2025-01-11 14:41:40|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1736606510000|2025-01-11 14:41:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736606540000|2025-01-11 14:42:20|42.02|41.84|42.06|41.88|42.06|41.88|42.02|41.84|5
1736606570000|2025-01-11 14:42:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736606580000|2025-01-11 14:43:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736606630000|2025-01-11 14:43:50|42.05|41.87|42.04|41.86|42.05|41.87|42.03|41.85|4
1736606640000|2025-01-11 14:44:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736606650000|2025-01-11 14:44:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736606660000|2025-01-11 14:44:20|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|5
1736606670000|2025-01-11 14:44:30|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|3
1736606680000|2025-01-11 14:44:40|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|4
1736606700000|2025-01-11 14:45:00|42.01|41.83|41.95|41.77|42.02|41.84|41.95|41.77|6
1736606710000|2025-01-11 14:45:10|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1736606720000|2025-01-11 14:45:20|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736606730000|2025-01-11 14:45:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736606740000|2025-01-11 14:45:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736606750000|2025-01-11 14:45:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736606770000|2025-01-11 14:46:10|42|41.82|42.04|41.86|42.04|41.86|42|41.82|5
1736606780000|2025-01-11 14:46:20|42.05|41.87|42.06|41.88|42.06|41.88|42.04|41.86|4
1736606790000|2025-01-11 14:46:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736606800000|2025-01-11 14:46:40|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736606810000|2025-01-11 14:46:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736606820000|2025-01-11 14:47:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736606830000|2025-01-11 14:47:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736606840000|2025-01-11 14:47:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736606860000|2025-01-11 14:47:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736606870000|2025-01-11 14:47:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736606880000|2025-01-11 14:48:00|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1736606890000|2025-01-11 14:48:10|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736606910000|2025-01-11 14:48:30|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736606920000|2025-01-11 14:48:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736606930000|2025-01-11 14:48:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736606940000|2025-01-11 14:49:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736606960000|2025-01-11 14:49:20|42.06|41.88|42.06|41.88|42.07|41.89|42.06|41.88|5
1736606990000|2025-01-11 14:49:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736607000000|2025-01-11 14:50:00|42.04|41.86|42.01|41.83|42.04|41.86|42.01|41.83|4
1736607010000|2025-01-11 14:50:10|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1736607020000|2025-01-11 14:50:20|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|4
1736607030000|2025-01-11 14:50:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736607040000|2025-01-11 14:50:40|41.95|41.77|41.95|41.77|41.96|41.78|41.94|41.76|4
1736607050000|2025-01-11 14:50:50|41.96|41.78|42.01|41.83|42.01|41.83|41.96|41.78|4
1736607060000|2025-01-11 14:51:00|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736607070000|2025-01-11 14:51:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736607080000|2025-01-11 14:51:20|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736607090000|2025-01-11 14:51:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736607100000|2025-01-11 14:51:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736607110000|2025-01-11 14:51:50|42.03|41.85|42.02|41.84|42.03|41.85|42.01|41.83|6
1736607120000|2025-01-11 14:52:00|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736607140000|2025-01-11 14:52:20|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736607150000|2025-01-11 14:52:30|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|9
1736607160000|2025-01-11 14:52:40|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736607170000|2025-01-11 14:52:50|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736607180000|2025-01-11 14:53:00|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736607190000|2025-01-11 14:53:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736607200000|2025-01-11 14:53:20|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736607210000|2025-01-11 14:53:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736607220000|2025-01-11 14:53:40|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736607240000|2025-01-11 14:54:00|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736607250000|2025-01-11 14:54:10|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|5
1736607260000|2025-01-11 14:54:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736607270000|2025-01-11 14:54:30|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736607280000|2025-01-11 14:54:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736607300000|2025-01-11 14:55:00|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736607340000|2025-01-11 14:55:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736607380000|2025-01-11 14:56:20|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736607400000|2025-01-11 14:56:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736607410000|2025-01-11 14:56:50|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736607420000|2025-01-11 14:57:00|42.15|41.97|42.19|42.01|42.19|42.01|42.15|41.97|5
1736607460000|2025-01-11 14:57:40|42.18|42|42.19|42.01|42.2|42.02|42.18|42|4
1736607470000|2025-01-11 14:57:50|42.18|42|42.18|42|42.18|42|42.17|41.99|7
1736607480000|2025-01-11 14:58:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|4
1736607490000|2025-01-11 14:58:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736607500000|2025-01-11 14:58:20|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736607520000|2025-01-11 14:58:40|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|2
1736607540000|2025-01-11 14:59:00|42.27|42.09|42.29|42.11|42.29|42.11|42.27|42.09|2
1736607550000|2025-01-11 14:59:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736607560000|2025-01-11 14:59:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736607570000|2025-01-11 14:59:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736607580000|2025-01-11 14:59:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1736607590000|2025-01-11 14:59:50|42.24|42.06|42.22|42.04|42.24|42.06|42.21|42.03|4
1736607600000|2025-01-11 15:00:00|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736607620000|2025-01-11 15:00:20|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736607630000|2025-01-11 15:00:30|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1736607640000|2025-01-11 15:00:40|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736607650000|2025-01-11 15:00:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736607660000|2025-01-11 15:01:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736607670000|2025-01-11 15:01:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736607680000|2025-01-11 15:01:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736607690000|2025-01-11 15:01:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736607710000|2025-01-11 15:01:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736607730000|2025-01-11 15:02:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|5
1736607740000|2025-01-11 15:02:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736607750000|2025-01-11 15:02:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736607760000|2025-01-11 15:02:40|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736607770000|2025-01-11 15:02:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736607780000|2025-01-11 15:03:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736607790000|2025-01-11 15:03:10|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736607800000|2025-01-11 15:03:20|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|3
1736607820000|2025-01-11 15:03:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736607830000|2025-01-11 15:03:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736607840000|2025-01-11 15:04:00|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|4
1736607850000|2025-01-11 15:04:10|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|2
1736607860000|2025-01-11 15:04:20|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736607870000|2025-01-11 15:04:30|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1736607880000|2025-01-11 15:04:40|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736607890000|2025-01-11 15:04:50|42.23|42.05|42.22|42.04|42.23|42.05|42.21|42.03|3
1736607900000|2025-01-11 15:05:00|42.23|42.05|42.21|42.03|42.24|42.06|42.21|42.03|7
1736607920000|2025-01-11 15:05:20|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736607930000|2025-01-11 15:05:30|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736607940000|2025-01-11 15:05:40|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|3
1736607950000|2025-01-11 15:05:50|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736607960000|2025-01-11 15:06:00|42.17|41.99|42.13|41.95|42.17|41.99|42.13|41.95|4
1736607970000|2025-01-11 15:06:10|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736607980000|2025-01-11 15:06:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736607990000|2025-01-11 15:06:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736608000000|2025-01-11 15:06:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736608010000|2025-01-11 15:06:50|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1736608020000|2025-01-11 15:07:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736608030000|2025-01-11 15:07:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736608050000|2025-01-11 15:07:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|4
1736608060000|2025-01-11 15:07:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736608070000|2025-01-11 15:07:50|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736608080000|2025-01-11 15:08:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736608100000|2025-01-11 15:08:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736608110000|2025-01-11 15:08:30|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736608120000|2025-01-11 15:08:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736608130000|2025-01-11 15:08:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736608140000|2025-01-11 15:09:00|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736608150000|2025-01-11 15:09:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736608200000|2025-01-11 15:10:00|42.13|41.95|42.1|41.92|42.13|41.95|42.09|41.91|4
1736608230000|2025-01-11 15:10:30|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736608240000|2025-01-11 15:10:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736608280000|2025-01-11 15:11:20|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|4
1736608290000|2025-01-11 15:11:30|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|4
1736608300000|2025-01-11 15:11:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736608330000|2025-01-11 15:12:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736608340000|2025-01-11 15:12:20|42.02|41.84|42.02|41.84|42.04|41.86|42.02|41.84|4
1736608350000|2025-01-11 15:12:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736608360000|2025-01-11 15:12:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736608370000|2025-01-11 15:12:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736608380000|2025-01-11 15:13:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736608390000|2025-01-11 15:13:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736608400000|2025-01-11 15:13:20|42.03|41.85|42.09|41.91|42.09|41.91|42.03|41.85|4
1736608410000|2025-01-11 15:13:30|42.08|41.9|42.07|41.89|42.08|41.9|42.06|41.88|4
1736608420000|2025-01-11 15:13:40|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736608440000|2025-01-11 15:14:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736608450000|2025-01-11 15:14:10|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736608460000|2025-01-11 15:14:20|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736608480000|2025-01-11 15:14:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736608500000|2025-01-11 15:15:00|42.02|41.84|42.08|41.9|42.08|41.9|42.01|41.83|5
1736608510000|2025-01-11 15:15:10|42.1|41.92|42.11|41.93|42.13|41.95|42.1|41.92|7
1736608530000|2025-01-11 15:15:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1736608540000|2025-01-11 15:15:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736608550000|2025-01-11 15:15:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736608560000|2025-01-11 15:16:00|42.11|41.93|42.1|41.92|42.13|41.95|42.1|41.92|7
1736608570000|2025-01-11 15:16:10|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736608580000|2025-01-11 15:16:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736608590000|2025-01-11 15:16:30|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736608600000|2025-01-11 15:16:40|42.08|41.9|42.06|41.88|42.08|41.9|42.06|41.88|3
1736608610000|2025-01-11 15:16:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736608620000|2025-01-11 15:17:00|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736608630000|2025-01-11 15:17:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736608640000|2025-01-11 15:17:20|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736608660000|2025-01-11 15:17:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736608670000|2025-01-11 15:17:50|42.03|41.85|42.04|41.86|42.05|41.87|42.03|41.85|4
1736608680000|2025-01-11 15:18:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736608690000|2025-01-11 15:18:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736608700000|2025-01-11 15:18:20|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|3
1736608710000|2025-01-11 15:18:30|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736608720000|2025-01-11 15:18:40|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|2
1736608730000|2025-01-11 15:18:50|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1736608740000|2025-01-11 15:19:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736608750000|2025-01-11 15:19:10|42.17|41.99|42.18|42|42.19|42.01|42.17|41.99|8
1736608760000|2025-01-11 15:19:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736608770000|2025-01-11 15:19:30|42.18|42|42.18|42|42.19|42.01|42.18|42|3
1736608790000|2025-01-11 15:19:50|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736608800000|2025-01-11 15:20:00|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|5
1736608810000|2025-01-11 15:20:10|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736608820000|2025-01-11 15:20:20|42.18|42|42.18|42|42.19|42.01|42.18|42|3
1736608830000|2025-01-11 15:20:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736608840000|2025-01-11 15:20:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736608850000|2025-01-11 15:20:50|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1736608860000|2025-01-11 15:21:00|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|7
1736608870000|2025-01-11 15:21:10|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736608880000|2025-01-11 15:21:20|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736608900000|2025-01-11 15:21:40|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736608910000|2025-01-11 15:21:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736608920000|2025-01-11 15:22:00|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736608930000|2025-01-11 15:22:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736608940000|2025-01-11 15:22:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736608950000|2025-01-11 15:22:30|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|4
1736608960000|2025-01-11 15:22:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736608970000|2025-01-11 15:22:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736608980000|2025-01-11 15:23:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736608990000|2025-01-11 15:23:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|5
1736609000000|2025-01-11 15:23:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736609010000|2025-01-11 15:23:30|42.17|41.99|42.21|42.03|42.21|42.03|42.17|41.99|5
1736609020000|2025-01-11 15:23:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736609040000|2025-01-11 15:24:00|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1736609050000|2025-01-11 15:24:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736609060000|2025-01-11 15:24:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736609080000|2025-01-11 15:24:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|6
1736609090000|2025-01-11 15:24:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736609100000|2025-01-11 15:25:00|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|7
1736609110000|2025-01-11 15:25:10|42.25|42.07|42.23|42.05|42.26|42.08|42.23|42.05|9
1736609130000|2025-01-11 15:25:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736609140000|2025-01-11 15:25:40|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|6
1736609150000|2025-01-11 15:25:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736609160000|2025-01-11 15:26:00|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736609170000|2025-01-11 15:26:10|42.26|42.08|42.23|42.05|42.26|42.08|42.23|42.05|4
1736609180000|2025-01-11 15:26:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736609190000|2025-01-11 15:26:30|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736609200000|2025-01-11 15:26:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736609210000|2025-01-11 15:26:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736609240000|2025-01-11 15:27:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736609260000|2025-01-11 15:27:40|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|4
1736609270000|2025-01-11 15:27:50|42.29|42.11|42.28|42.1|42.29|42.11|42.27|42.09|6
1736609280000|2025-01-11 15:28:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736609290000|2025-01-11 15:28:10|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736609300000|2025-01-11 15:28:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736609310000|2025-01-11 15:28:30|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|4
1736609320000|2025-01-11 15:28:40|42.24|42.06|42.25|42.07|42.26|42.08|42.24|42.06|4
1736609330000|2025-01-11 15:28:50|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736609340000|2025-01-11 15:29:00|42.25|42.07|42.26|42.08|42.27|42.09|42.25|42.07|3
1736609350000|2025-01-11 15:29:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736609370000|2025-01-11 15:29:30|42.3|42.12|42.35|42.17|42.35|42.17|42.3|42.12|6
1736609380000|2025-01-11 15:29:40|42.36|42.18|42.42|42.24|42.42|42.24|42.36|42.18|8
1736609390000|2025-01-11 15:29:50|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|6
1736609400000|2025-01-11 15:30:00|42.43|42.25|42.44|42.26|42.44|42.26|42.41|42.23|8
1736609410000|2025-01-11 15:30:10|42.46|42.28|42.48|42.3|42.48|42.3|42.45|42.27|5
1736609430000|2025-01-11 15:30:30|42.49|42.31|42.54|42.36|42.54|42.36|42.49|42.31|5
1736609440000|2025-01-11 15:30:40|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1736609450000|2025-01-11 15:30:50|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1736609460000|2025-01-11 15:31:00|42.56|42.38|42.56|42.38|42.57|42.39|42.55|42.37|7
1736609470000|2025-01-11 15:31:10|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1736609480000|2025-01-11 15:31:20|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736609490000|2025-01-11 15:31:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736609530000|2025-01-11 15:32:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736609550000|2025-01-11 15:32:30|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1736609560000|2025-01-11 15:32:40|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736609570000|2025-01-11 15:32:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736609580000|2025-01-11 15:33:00|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736609590000|2025-01-11 15:33:10|42.5|42.32|42.51|42.33|42.52|42.34|42.5|42.32|4
1736609600000|2025-01-11 15:33:20|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|5
1736609610000|2025-01-11 15:33:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736609620000|2025-01-11 15:33:40|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736609630000|2025-01-11 15:33:50|42.46|42.28|42.44|42.26|42.46|42.28|42.44|42.26|2
1736609640000|2025-01-11 15:34:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736609650000|2025-01-11 15:34:10|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1736609670000|2025-01-11 15:34:30|42.46|42.28|42.46|42.28|42.46|42.28|42.45|42.27|3
1736609680000|2025-01-11 15:34:40|42.45|42.27|42.42|42.24|42.45|42.27|42.42|42.24|4
1736609690000|2025-01-11 15:34:50|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|5
1736609700000|2025-01-11 15:35:00|42.42|42.24|42.39|42.21|42.42|42.24|42.39|42.21|6
1736609710000|2025-01-11 15:35:10|42.38|42.2|42.33|42.15|42.38|42.2|42.33|42.15|5
1736609720000|2025-01-11 15:35:20|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1736609730000|2025-01-11 15:35:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736609740000|2025-01-11 15:35:40|42.36|42.18|42.37|42.19|42.38|42.2|42.35|42.17|5
1736609760000|2025-01-11 15:36:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736609770000|2025-01-11 15:36:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736609780000|2025-01-11 15:36:20|42.31|42.13|42.33|42.15|42.33|42.15|42.3|42.12|4
1736609790000|2025-01-11 15:36:30|42.32|42.14|42.31|42.13|42.32|42.14|42.3|42.12|4
1736609800000|2025-01-11 15:36:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736609810000|2025-01-11 15:36:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736609820000|2025-01-11 15:37:00|42.3|42.12|42.41|42.23|42.41|42.23|42.3|42.12|9
1736609830000|2025-01-11 15:37:10|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|9
1736609840000|2025-01-11 15:37:20|42.4|42.22|42.45|42.27|42.45|42.27|42.4|42.22|6
1736609850000|2025-01-11 15:37:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736609860000|2025-01-11 15:37:40|42.45|42.27|42.46|42.28|42.47|42.29|42.45|42.27|5
1736609870000|2025-01-11 15:37:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736609880000|2025-01-11 15:38:00|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|7
1736609890000|2025-01-11 15:38:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736609900000|2025-01-11 15:38:20|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736609920000|2025-01-11 15:38:40|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736609930000|2025-01-11 15:38:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736609940000|2025-01-11 15:39:00|42.45|42.27|42.46|42.28|42.47|42.29|42.45|42.27|4
1736609950000|2025-01-11 15:39:10|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736609960000|2025-01-11 15:39:20|42.49|42.31|42.44|42.26|42.49|42.31|42.44|42.26|6
1736609970000|2025-01-11 15:39:30|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1736609980000|2025-01-11 15:39:40|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|4
1736609990000|2025-01-11 15:39:50|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736610000000|2025-01-11 15:40:00|42.45|42.27|42.41|42.23|42.46|42.28|42.41|42.23|7
1736610010000|2025-01-11 15:40:10|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1736610020000|2025-01-11 15:40:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736610030000|2025-01-11 15:40:30|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|5
1736610050000|2025-01-11 15:40:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736610060000|2025-01-11 15:41:00|42.41|42.23|42.41|42.23|42.41|42.23|42.39|42.21|3
1736610070000|2025-01-11 15:41:10|42.42|42.24|42.39|42.21|42.42|42.24|42.39|42.21|2
1736610080000|2025-01-11 15:41:20|42.38|42.2|42.39|42.21|42.39|42.21|42.37|42.19|3
1736610090000|2025-01-11 15:41:30|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736610110000|2025-01-11 15:41:50|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1736610120000|2025-01-11 15:42:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736610130000|2025-01-11 15:42:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736610140000|2025-01-11 15:42:20|42.4|42.22|42.37|42.19|42.4|42.22|42.37|42.19|6
1736610150000|2025-01-11 15:42:30|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1736610180000|2025-01-11 15:43:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736610190000|2025-01-11 15:43:10|42.35|42.17|42.39|42.21|42.39|42.21|42.35|42.17|3
1736610210000|2025-01-11 15:43:30|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|3
1736610230000|2025-01-11 15:43:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736610250000|2025-01-11 15:44:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736610260000|2025-01-11 15:44:20|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|4
1736610290000|2025-01-11 15:44:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736610300000|2025-01-11 15:45:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736610310000|2025-01-11 15:45:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1736610320000|2025-01-11 15:45:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736610330000|2025-01-11 15:45:30|42.49|42.31|42.46|42.28|42.49|42.31|42.46|42.28|4
1736610340000|2025-01-11 15:45:40|42.45|42.27|42.43|42.25|42.45|42.27|42.42|42.24|5
1736610350000|2025-01-11 15:45:50|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736610360000|2025-01-11 15:46:00|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736610370000|2025-01-11 15:46:10|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1736610390000|2025-01-11 15:46:30|42.39|42.21|42.38|42.2|42.4|42.22|42.38|42.2|5
1736610400000|2025-01-11 15:46:40|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|3
1736610410000|2025-01-11 15:46:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736610420000|2025-01-11 15:47:00|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|6
1736610430000|2025-01-11 15:47:10|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|3
1736610440000|2025-01-11 15:47:20|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736610450000|2025-01-11 15:47:30|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|3
1736610460000|2025-01-11 15:47:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736610470000|2025-01-11 15:47:50|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1736610480000|2025-01-11 15:48:00|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736610510000|2025-01-11 15:48:30|42.4|42.22|42.35|42.17|42.4|42.22|42.35|42.17|6
1736610530000|2025-01-11 15:48:50|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1736610540000|2025-01-11 15:49:00|42.37|42.19|42.42|42.24|42.42|42.24|42.37|42.19|5
1736610550000|2025-01-11 15:49:10|42.41|42.23|42.39|42.21|42.42|42.24|42.39|42.21|5
1736610560000|2025-01-11 15:49:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736610580000|2025-01-11 15:49:40|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|5
1736610590000|2025-01-11 15:49:50|42.4|42.22|42.36|42.18|42.4|42.22|42.36|42.18|4
1736610600000|2025-01-11 15:50:00|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736610620000|2025-01-11 15:50:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736610630000|2025-01-11 15:50:30|42.34|42.16|42.33|42.15|42.35|42.17|42.33|42.15|4
1736610640000|2025-01-11 15:50:40|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736610650000|2025-01-11 15:50:50|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736610670000|2025-01-11 15:51:10|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736610680000|2025-01-11 15:51:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736610690000|2025-01-11 15:51:30|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1736610710000|2025-01-11 15:51:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736610720000|2025-01-11 15:52:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736610730000|2025-01-11 15:52:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736610750000|2025-01-11 15:52:30|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736610780000|2025-01-11 15:53:00|42.31|42.13|42.28|42.1|42.31|42.13|42.28|42.1|6
1736610800000|2025-01-11 15:53:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736610810000|2025-01-11 15:53:30|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1736610820000|2025-01-11 15:53:40|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736610830000|2025-01-11 15:53:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|4
1736610840000|2025-01-11 15:54:00|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1736610850000|2025-01-11 15:54:10|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|4
1736610860000|2025-01-11 15:54:20|42.33|42.15|42.36|42.18|42.36|42.18|42.33|42.15|3
1736610880000|2025-01-11 15:54:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736610890000|2025-01-11 15:54:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736610900000|2025-01-11 15:55:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736610910000|2025-01-11 15:55:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736610930000|2025-01-11 15:55:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736610940000|2025-01-11 15:55:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736610950000|2025-01-11 15:55:50|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736610970000|2025-01-11 15:56:10|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736610990000|2025-01-11 15:56:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736611000000|2025-01-11 15:56:40|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736611010000|2025-01-11 15:56:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1736611030000|2025-01-11 15:57:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736611050000|2025-01-11 15:57:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736611070000|2025-01-11 15:57:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736611080000|2025-01-11 15:58:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736611090000|2025-01-11 15:58:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736611140000|2025-01-11 15:59:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736611150000|2025-01-11 15:59:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736611160000|2025-01-11 15:59:20|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736611170000|2025-01-11 15:59:30|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736611210000|2025-01-11 16:00:10|42.31|42.13|42.26|42.08|42.32|42.14|42.26|42.08|9
1736611220000|2025-01-11 16:00:20|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|3
1736611230000|2025-01-11 16:00:30|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|6
1736611240000|2025-01-11 16:00:40|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736611250000|2025-01-11 16:00:50|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736611260000|2025-01-11 16:01:00|42.31|42.13|42.28|42.1|42.31|42.13|42.28|42.1|3
1736611280000|2025-01-11 16:01:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736611300000|2025-01-11 16:01:40|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|5
1736611320000|2025-01-11 16:02:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736611330000|2025-01-11 16:02:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736611340000|2025-01-11 16:02:20|42.24|42.06|42.2|42.02|42.24|42.06|42.2|42.02|4
1736611350000|2025-01-11 16:02:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736611360000|2025-01-11 16:02:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736611370000|2025-01-11 16:02:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736611380000|2025-01-11 16:03:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736611390000|2025-01-11 16:03:10|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736611400000|2025-01-11 16:03:20|42.28|42.1|42.31|42.13|42.31|42.13|42.28|42.1|4
1736611410000|2025-01-11 16:03:30|42.32|42.14|42.35|42.17|42.35|42.17|42.32|42.14|3
1736611420000|2025-01-11 16:03:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736611430000|2025-01-11 16:03:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1736611440000|2025-01-11 16:04:00|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1736611460000|2025-01-11 16:04:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736611480000|2025-01-11 16:04:40|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736611490000|2025-01-11 16:04:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736611500000|2025-01-11 16:05:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736611510000|2025-01-11 16:05:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736611530000|2025-01-11 16:05:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736611560000|2025-01-11 16:06:00|42.29|42.11|42.25|42.07|42.29|42.11|42.25|42.07|5
1736611570000|2025-01-11 16:06:10|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736611580000|2025-01-11 16:06:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736611590000|2025-01-11 16:06:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736611620000|2025-01-11 16:07:00|42.25|42.07|42.2|42.02|42.25|42.07|42.2|42.02|3
1736611640000|2025-01-11 16:07:20|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736611650000|2025-01-11 16:07:30|42.18|42|42.17|41.99|42.18|42|42.16|41.98|4
1736611680000|2025-01-11 16:08:00|42.18|42|42.18|42|42.19|42.01|42.18|42|3
1736611700000|2025-01-11 16:08:20|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|4
1736611710000|2025-01-11 16:08:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736611740000|2025-01-11 16:09:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736611760000|2025-01-11 16:09:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736611780000|2025-01-11 16:09:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736611790000|2025-01-11 16:09:50|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736611800000|2025-01-11 16:10:00|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|3
1736611810000|2025-01-11 16:10:10|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736611820000|2025-01-11 16:10:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1736611830000|2025-01-11 16:10:30|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736611840000|2025-01-11 16:10:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736611860000|2025-01-11 16:11:00|42.09|41.91|42.11|41.93|42.11|41.93|42.08|41.9|4
1736611870000|2025-01-11 16:11:10|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|5
1736611880000|2025-01-11 16:11:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736611890000|2025-01-11 16:11:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736611900000|2025-01-11 16:11:40|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|4
1736611910000|2025-01-11 16:11:50|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1736611920000|2025-01-11 16:12:00|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736611930000|2025-01-11 16:12:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736611970000|2025-01-11 16:12:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736611980000|2025-01-11 16:13:00|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1736611990000|2025-01-11 16:13:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736612020000|2025-01-11 16:13:40|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736612040000|2025-01-11 16:14:00|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736612050000|2025-01-11 16:14:10|42.29|42.11|42.31|42.13|42.31|42.13|42.29|42.11|3
1736612060000|2025-01-11 16:14:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736612070000|2025-01-11 16:14:30|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736612080000|2025-01-11 16:14:40|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|3
1736612090000|2025-01-11 16:14:50|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|2
1736612100000|2025-01-11 16:15:00|42.22|42.04|42.17|41.99|42.22|42.04|42.17|41.99|5
1736612110000|2025-01-11 16:15:10|42.16|41.98|42.17|41.99|42.18|42|42.15|41.97|8
1736612120000|2025-01-11 16:15:20|42.18|42|42.22|42.04|42.22|42.04|42.18|42|5
1736612130000|2025-01-11 16:15:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736612150000|2025-01-11 16:15:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736612160000|2025-01-11 16:16:00|42.22|42.04|42.25|42.07|42.25|42.07|42.22|42.04|3
1736612170000|2025-01-11 16:16:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1736612180000|2025-01-11 16:16:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736612190000|2025-01-11 16:16:30|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736612200000|2025-01-11 16:16:40|42.28|42.1|42.27|42.09|42.28|42.1|42.26|42.08|5
1736612210000|2025-01-11 16:16:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736612220000|2025-01-11 16:17:00|42.29|42.11|42.31|42.13|42.31|42.13|42.29|42.11|3
1736612230000|2025-01-11 16:17:10|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|3
1736612240000|2025-01-11 16:17:20|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736612250000|2025-01-11 16:17:30|42.34|42.16|42.33|42.15|42.35|42.17|42.33|42.15|4
1736612260000|2025-01-11 16:17:40|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736612270000|2025-01-11 16:17:50|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|5
1736612280000|2025-01-11 16:18:00|42.31|42.13|42.29|42.11|42.31|42.13|42.28|42.1|7
1736612300000|2025-01-11 16:18:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736612310000|2025-01-11 16:18:30|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|5
1736612320000|2025-01-11 16:18:40|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736612410000|2025-01-11 16:20:10|42.31|42.13|42.3|42.12|42.32|42.14|42.3|42.12|4
1736612420000|2025-01-11 16:20:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736612470000|2025-01-11 16:21:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736612480000|2025-01-11 16:21:20|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1736612490000|2025-01-11 16:21:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736612500000|2025-01-11 16:21:40|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736612520000|2025-01-11 16:22:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736612530000|2025-01-11 16:22:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736612550000|2025-01-11 16:22:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736612580000|2025-01-11 16:23:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736612590000|2025-01-11 16:23:10|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1736612600000|2025-01-11 16:23:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736612610000|2025-01-11 16:23:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736612620000|2025-01-11 16:23:40|42.29|42.11|42.25|42.07|42.29|42.11|42.25|42.07|3
1736612630000|2025-01-11 16:23:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736612640000|2025-01-11 16:24:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736612650000|2025-01-11 16:24:10|42.25|42.07|42.2|42.02|42.25|42.07|42.2|42.02|6
1736612660000|2025-01-11 16:24:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736612670000|2025-01-11 16:24:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736612680000|2025-01-11 16:24:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736612690000|2025-01-11 16:24:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736612710000|2025-01-11 16:25:10|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1736612720000|2025-01-11 16:25:20|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736612730000|2025-01-11 16:25:30|42.21|42.03|42.2|42.02|42.21|42.03|42.19|42.01|3
1736612740000|2025-01-11 16:25:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736612760000|2025-01-11 16:26:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736612770000|2025-01-11 16:26:10|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736612800000|2025-01-11 16:26:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736612810000|2025-01-11 16:26:50|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736612820000|2025-01-11 16:27:00|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|7
1736612830000|2025-01-11 16:27:10|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736612840000|2025-01-11 16:27:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736612860000|2025-01-11 16:27:40|42.21|42.03|42.25|42.07|42.25|42.07|42.21|42.03|5
1736612870000|2025-01-11 16:27:50|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736612880000|2025-01-11 16:28:00|42.29|42.11|42.28|42.1|42.31|42.13|42.28|42.1|8
1736612890000|2025-01-11 16:28:10|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1736612910000|2025-01-11 16:28:30|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736612920000|2025-01-11 16:28:40|42.28|42.1|42.29|42.11|42.29|42.11|42.27|42.09|4
1736612930000|2025-01-11 16:28:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736612950000|2025-01-11 16:29:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736612970000|2025-01-11 16:29:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736613000000|2025-01-11 16:30:00|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736613010000|2025-01-11 16:30:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736613020000|2025-01-11 16:30:20|42.34|42.16|42.36|42.18|42.36|42.18|42.34|42.16|3
1736613030000|2025-01-11 16:30:30|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|2
1736613060000|2025-01-11 16:31:00|42.42|42.24|42.42|42.24|42.43|42.25|42.41|42.23|5
1736613080000|2025-01-11 16:31:20|42.43|42.25|42.49|42.31|42.49|42.31|42.43|42.25|6
1736613090000|2025-01-11 16:31:30|42.48|42.3|42.49|42.31|42.49|42.31|42.47|42.29|6
1736613100000|2025-01-11 16:31:40|42.48|42.3|42.43|42.25|42.49|42.31|42.43|42.25|9
1736613110000|2025-01-11 16:31:50|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736613120000|2025-01-11 16:32:00|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|4
1736613130000|2025-01-11 16:32:10|42.39|42.21|42.34|42.16|42.39|42.21|42.34|42.16|3
1736613140000|2025-01-11 16:32:20|42.33|42.15|42.28|42.1|42.33|42.15|42.28|42.1|4
1736613150000|2025-01-11 16:32:30|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736613170000|2025-01-11 16:32:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736613180000|2025-01-11 16:33:00|42.27|42.09|42.24|42.06|42.27|42.09|42.24|42.06|4
1736613190000|2025-01-11 16:33:10|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1736613200000|2025-01-11 16:33:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736613210000|2025-01-11 16:33:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736613220000|2025-01-11 16:33:40|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|4
1736613230000|2025-01-11 16:33:50|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736613240000|2025-01-11 16:34:00|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|2
1736613250000|2025-01-11 16:34:10|42.36|42.18|42.36|42.18|42.38|42.2|42.36|42.18|5
1736613260000|2025-01-11 16:34:20|42.37|42.19|42.36|42.18|42.38|42.2|42.36|42.18|5
1736613270000|2025-01-11 16:34:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736613280000|2025-01-11 16:34:40|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|5
1736613290000|2025-01-11 16:34:50|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736613300000|2025-01-11 16:35:00|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736613310000|2025-01-11 16:35:10|42.35|42.17|42.28|42.1|42.35|42.17|42.28|42.1|5
1736613320000|2025-01-11 16:35:20|42.29|42.11|42.25|42.07|42.29|42.11|42.25|42.07|5
1736613330000|2025-01-11 16:35:30|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736613340000|2025-01-11 16:35:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736613350000|2025-01-11 16:35:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736613360000|2025-01-11 16:36:00|42.28|42.1|42.29|42.11|42.3|42.12|42.28|42.1|4
1736613370000|2025-01-11 16:36:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736613380000|2025-01-11 16:36:20|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736613390000|2025-01-11 16:36:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736613410000|2025-01-11 16:36:50|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1736613420000|2025-01-11 16:37:00|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|5
1736613430000|2025-01-11 16:37:10|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736613440000|2025-01-11 16:37:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|4
1736613460000|2025-01-11 16:37:40|42.33|42.15|42.39|42.21|42.39|42.21|42.33|42.15|6
1736613470000|2025-01-11 16:37:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736613480000|2025-01-11 16:38:00|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1736613490000|2025-01-11 16:38:10|42.44|42.26|42.47|42.29|42.47|42.29|42.44|42.26|4
1736613500000|2025-01-11 16:38:20|42.48|42.3|42.55|42.37|42.55|42.37|42.48|42.3|6
1736613510000|2025-01-11 16:38:30|42.53|42.35|42.54|42.36|42.54|42.36|42.52|42.34|6
1736613520000|2025-01-11 16:38:40|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|4
1736613530000|2025-01-11 16:38:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736613540000|2025-01-11 16:39:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736613550000|2025-01-11 16:39:10|42.54|42.36|42.54|42.36|42.56|42.38|42.54|42.36|5
1736613560000|2025-01-11 16:39:20|42.53|42.35|42.53|42.35|42.54|42.36|42.51|42.33|5
1736613570000|2025-01-11 16:39:30|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736613580000|2025-01-11 16:39:40|42.56|42.38|42.54|42.36|42.57|42.39|42.54|42.36|5
1736613590000|2025-01-11 16:39:50|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736613600000|2025-01-11 16:40:00|42.57|42.39|42.6|42.42|42.6|42.42|42.57|42.39|4
1736613610000|2025-01-11 16:40:10|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736613620000|2025-01-11 16:40:20|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|4
1736613630000|2025-01-11 16:40:30|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|4
1736613640000|2025-01-11 16:40:40|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1736613650000|2025-01-11 16:40:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736613660000|2025-01-11 16:41:00|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1736613670000|2025-01-11 16:41:10|42.6|42.42|42.58|42.4|42.6|42.42|42.57|42.39|7
1736613680000|2025-01-11 16:41:20|42.57|42.39|42.54|42.36|42.57|42.39|42.53|42.35|6
1736613690000|2025-01-11 16:41:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736613700000|2025-01-11 16:41:40|42.57|42.39|42.56|42.38|42.57|42.39|42.55|42.37|3
1736613710000|2025-01-11 16:41:50|42.57|42.39|42.63|42.45|42.63|42.45|42.57|42.39|5
1736613720000|2025-01-11 16:42:00|42.64|42.46|42.67|42.49|42.67|42.49|42.64|42.46|4
1736613730000|2025-01-11 16:42:10|42.68|42.5|42.73|42.55|42.73|42.55|42.68|42.5|5
1736613740000|2025-01-11 16:42:20|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1736613750000|2025-01-11 16:42:30|42.71|42.53|42.7|42.52|42.71|42.53|42.68|42.5|6
1736613760000|2025-01-11 16:42:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736613770000|2025-01-11 16:42:50|42.67|42.49|42.64|42.46|42.67|42.49|42.64|42.46|4
1736613780000|2025-01-11 16:43:00|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1736613790000|2025-01-11 16:43:10|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|4
1736613800000|2025-01-11 16:43:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736613810000|2025-01-11 16:43:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736613820000|2025-01-11 16:43:40|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|4
1736613830000|2025-01-11 16:43:50|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|3
1736613840000|2025-01-11 16:44:00|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736613850000|2025-01-11 16:44:10|42.69|42.51|42.74|42.56|42.74|42.56|42.69|42.51|4
1736613870000|2025-01-11 16:44:30|42.75|42.57|42.85|42.67|42.86|42.68|42.75|42.57|14
1736613880000|2025-01-11 16:44:40|42.86|42.68|42.87|42.69|42.87|42.69|42.85|42.67|3
1736613900000|2025-01-11 16:45:00|42.85|42.67|42.86|42.68|42.87|42.69|42.84|42.66|8
1736613910000|2025-01-11 16:45:10|42.87|42.69|42.82|42.64|42.87|42.69|42.82|42.64|6
1736613920000|2025-01-11 16:45:20|42.81|42.63|42.84|42.66|42.85|42.67|42.81|42.63|10
1736613930000|2025-01-11 16:45:30|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1736613940000|2025-01-11 16:45:40|42.85|42.67|42.91|42.73|42.91|42.73|42.85|42.67|6
1736613950000|2025-01-11 16:45:50|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1736613960000|2025-01-11 16:46:00|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|6
1736613970000|2025-01-11 16:46:10|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|7
1736613980000|2025-01-11 16:46:20|42.91|42.73|42.95|42.77|42.95|42.77|42.91|42.73|5
1736613990000|2025-01-11 16:46:30|42.94|42.76|42.92|42.74|42.94|42.76|42.91|42.73|6
1736614000000|2025-01-11 16:46:40|42.93|42.75|42.92|42.74|42.94|42.76|42.91|42.73|6
1736614010000|2025-01-11 16:46:50|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|8
1736614020000|2025-01-11 16:47:00|42.94|42.76|43.09|42.91|43.1|42.92|42.94|42.76|14
1736614030000|2025-01-11 16:47:10|43.11|42.93|43.07|42.89|43.17|42.99|43.07|42.89|16
1736614040000|2025-01-11 16:47:20|43.08|42.9|42.99|42.81|43.08|42.9|42.99|42.81|10
1736614050000|2025-01-11 16:47:30|42.97|42.79|43|42.82|43|42.82|42.96|42.78|11
1736614060000|2025-01-11 16:47:40|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1736614070000|2025-01-11 16:47:50|43.02|42.84|43.06|42.88|43.08|42.9|43.02|42.84|14
1736614080000|2025-01-11 16:48:00|43.05|42.87|43.19|43.01|43.19|43.01|43.04|42.86|20
1736614090000|2025-01-11 16:48:10|43.2|43.02|43.19|43.01|43.21|43.03|43.18|43|8
1736614100000|2025-01-11 16:48:20|43.17|42.99|43.1|42.92|43.18|43|43.07|42.89|13
1736614110000|2025-01-11 16:48:30|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|4
1736614120000|2025-01-11 16:48:40|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1736614130000|2025-01-11 16:48:50|43.12|42.94|43.09|42.91|43.12|42.94|43.09|42.91|4
1736614140000|2025-01-11 16:49:00|43.07|42.89|43.04|42.86|43.07|42.89|43.03|42.85|9
1736614150000|2025-01-11 16:49:10|43.03|42.85|43.13|42.95|43.13|42.95|43|42.82|13
1736614160000|2025-01-11 16:49:20|43.14|42.96|43.22|43.04|43.22|43.04|43.14|42.96|12
1736614170000|2025-01-11 16:49:30|43.23|43.05|43.27|43.09|43.28|43.1|43.2|43.02|11
1736614180000|2025-01-11 16:49:40|43.26|43.08|43.21|43.03|43.27|43.09|43.2|43.02|8
1736614190000|2025-01-11 16:49:50|43.2|43.02|43.2|43.02|43.22|43.04|43.18|43|13
1736614200000|2025-01-11 16:50:00|43.21|43.03|43.22|43.04|43.24|43.06|43.21|43.03|14
1736614210000|2025-01-11 16:50:10|43.2|43.02|43.23|43.05|43.24|43.06|43.2|43.02|10
1736614220000|2025-01-11 16:50:20|43.22|43.04|43.23|43.05|43.23|43.05|43.2|43.02|7
1736614230000|2025-01-11 16:50:30|43.24|43.06|43.28|43.1|43.28|43.1|43.24|43.06|7
1736614240000|2025-01-11 16:50:40|43.27|43.09|43.29|43.11|43.29|43.11|43.26|43.08|5
1736614250000|2025-01-11 16:50:50|43.28|43.1|43.25|43.07|43.28|43.1|43.24|43.06|12
1736614260000|2025-01-11 16:51:00|43.26|43.08|43.34|43.16|43.34|43.16|43.26|43.08|11
1736614270000|2025-01-11 16:51:10|43.35|43.17|43.43|43.25|43.43|43.25|43.35|43.17|8
1736614280000|2025-01-11 16:51:20|43.42|43.24|43.42|43.24|43.43|43.25|43.41|43.23|6
1736614290000|2025-01-11 16:51:30|43.43|43.25|43.37|43.19|43.43|43.25|43.37|43.19|7
1736614300000|2025-01-11 16:51:40|43.36|43.18|43.36|43.18|43.36|43.18|43.32|43.14|10
1736614310000|2025-01-11 16:51:50|43.35|43.17|43.42|43.24|43.42|43.24|43.35|43.17|10
1736614320000|2025-01-11 16:52:00|43.43|43.25|43.44|43.26|43.44|43.26|43.41|43.23|8
1736614330000|2025-01-11 16:52:10|43.42|43.24|43.39|43.21|43.43|43.25|43.39|43.21|12
1736614340000|2025-01-11 16:52:20|43.4|43.22|43.39|43.21|43.45|43.27|43.38|43.2|15
1736614350000|2025-01-11 16:52:30|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|3
1736614360000|2025-01-11 16:52:40|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|3
1736614370000|2025-01-11 16:52:50|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|2
1736614380000|2025-01-11 16:53:00|43.32|43.14|43.35|43.17|43.36|43.18|43.32|43.14|13
1736614390000|2025-01-11 16:53:10|43.37|43.19|43.44|43.26|43.44|43.26|43.37|43.19|9
1736614400000|2025-01-11 16:53:20|43.45|43.27|43.48|43.3|43.48|43.3|43.44|43.26|7
1736614410000|2025-01-11 16:53:30|43.49|43.31|43.48|43.3|43.5|43.32|43.48|43.3|6
1736614420000|2025-01-11 16:53:40|43.44|43.26|43.4|43.22|43.44|43.26|43.4|43.22|4
1736614430000|2025-01-11 16:53:50|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736614440000|2025-01-11 16:54:00|43.35|43.17|43.36|43.18|43.37|43.19|43.34|43.16|10
1736614450000|2025-01-11 16:54:10|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|4
1736614460000|2025-01-11 16:54:20|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1736614470000|2025-01-11 16:54:30|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1736614480000|2025-01-11 16:54:40|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|3
1736614490000|2025-01-11 16:54:50|43.46|43.28|43.44|43.26|43.47|43.29|43.44|43.26|5
1736614500000|2025-01-11 16:55:00|43.43|43.25|43.35|43.17|43.43|43.25|43.35|43.17|13
1736614510000|2025-01-11 16:55:10|43.32|43.14|43.36|43.18|43.36|43.18|43.3|43.12|6
1736614520000|2025-01-11 16:55:20|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736614530000|2025-01-11 16:55:30|43.39|43.21|43.46|43.28|43.46|43.28|43.39|43.21|6
1736614540000|2025-01-11 16:55:40|43.47|43.29|43.46|43.28|43.48|43.3|43.46|43.28|4
1736614550000|2025-01-11 16:55:50|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|6
1736614560000|2025-01-11 16:56:00|43.48|43.3|43.48|43.3|43.48|43.3|43.46|43.28|5
1736614570000|2025-01-11 16:56:10|43.49|43.31|43.53|43.35|43.54|43.36|43.49|43.31|7
1736614580000|2025-01-11 16:56:20|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736614590000|2025-01-11 16:56:30|43.53|43.35|43.52|43.34|43.53|43.35|43.48|43.3|10
1736614600000|2025-01-11 16:56:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|11
1736614610000|2025-01-11 16:56:50|43.52|43.34|43.51|43.33|43.52|43.34|43.5|43.32|5
1736614620000|2025-01-11 16:57:00|43.5|43.32|43.47|43.29|43.5|43.32|43.47|43.29|5
1736614630000|2025-01-11 16:57:10|43.46|43.28|43.43|43.25|43.47|43.29|43.43|43.25|9
1736614640000|2025-01-11 16:57:20|43.42|43.24|43.35|43.17|43.44|43.26|43.35|43.17|8
1736614650000|2025-01-11 16:57:30|43.36|43.18|43.39|43.21|43.39|43.21|43.36|43.18|3
1736614660000|2025-01-11 16:57:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736614680000|2025-01-11 16:58:00|43.37|43.19|43.32|43.14|43.37|43.19|43.32|43.14|11
1736614690000|2025-01-11 16:58:10|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1736614700000|2025-01-11 16:58:20|43.31|43.13|43.18|43|43.31|43.13|43.18|43|9
1736614710000|2025-01-11 16:58:30|43.17|42.99|43.18|43|43.19|43.01|43.16|42.98|5
1736614720000|2025-01-11 16:58:40|43.19|43.01|43.23|43.05|43.23|43.05|43.19|43.01|6
1736614730000|2025-01-11 16:58:50|43.24|43.06|43.26|43.08|43.29|43.11|43.24|43.06|5
1736614740000|2025-01-11 16:59:00|43.25|43.07|43.21|43.03|43.25|43.07|43.2|43.02|6
1736614750000|2025-01-11 16:59:10|43.2|43.02|43.18|43|43.2|43.02|43.18|43|5
1736614760000|2025-01-11 16:59:20|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736614780000|2025-01-11 16:59:40|43.2|43.02|43.15|42.97|43.2|43.02|43.15|42.97|8
1736614790000|2025-01-11 16:59:50|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736614800000|2025-01-11 17:00:00|43.15|42.97|43.19|43.01|43.19|43.01|43.14|42.96|6
1736614810000|2025-01-11 17:00:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1736614820000|2025-01-11 17:00:20|43.18|43|43.15|42.97|43.19|43.01|43.15|42.97|6
1736614830000|2025-01-11 17:00:30|43.14|42.96|43.06|42.88|43.14|42.96|43.06|42.88|7
1736614840000|2025-01-11 17:00:40|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736614850000|2025-01-11 17:00:50|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736614860000|2025-01-11 17:01:00|43.01|42.83|43.04|42.86|43.04|42.86|43|42.82|8
1736614870000|2025-01-11 17:01:10|43.03|42.85|43.03|42.85|43.03|42.85|43|42.82|5
1736614890000|2025-01-11 17:01:30|43.02|42.84|43|42.82|43.02|42.84|43|42.82|4
1736614900000|2025-01-11 17:01:40|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1736614910000|2025-01-11 17:01:50|43|42.82|42.99|42.81|43|42.82|42.99|42.81|4
1736614920000|2025-01-11 17:02:00|43.01|42.83|43.11|42.93|43.11|42.93|43.01|42.83|9
1736614930000|2025-01-11 17:02:10|43.09|42.91|43.1|42.92|43.11|42.93|43.09|42.91|6
1736614940000|2025-01-11 17:02:20|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|3
1736614950000|2025-01-11 17:02:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736614960000|2025-01-11 17:02:40|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736614970000|2025-01-11 17:02:50|43.15|42.97|43.11|42.93|43.16|42.98|43.11|42.93|9
1736614980000|2025-01-11 17:03:00|43.12|42.94|43.12|42.94|43.13|42.95|43.1|42.92|11
1736614990000|2025-01-11 17:03:10|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|7
1736615000000|2025-01-11 17:03:20|43.12|42.94|43.08|42.9|43.12|42.94|43.07|42.89|6
1736615030000|2025-01-11 17:03:50|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736615040000|2025-01-11 17:04:00|43.09|42.91|43.13|42.95|43.13|42.95|43.09|42.91|6
1736615050000|2025-01-11 17:04:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736615060000|2025-01-11 17:04:20|43.13|42.95|43.18|43|43.18|43|43.13|42.95|4
1736615070000|2025-01-11 17:04:30|43.17|42.99|43.13|42.95|43.17|42.99|43.13|42.95|7
1736615080000|2025-01-11 17:04:40|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736615090000|2025-01-11 17:04:50|43.08|42.9|43.03|42.85|43.08|42.9|43.03|42.85|6
1736615100000|2025-01-11 17:05:00|43.02|42.84|42.97|42.79|43.02|42.84|42.97|42.79|6
1736615110000|2025-01-11 17:05:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736615120000|2025-01-11 17:05:20|42.93|42.75|42.89|42.71|42.93|42.75|42.89|42.71|5
1736615130000|2025-01-11 17:05:30|42.88|42.7|42.86|42.68|42.88|42.7|42.86|42.68|2
1736615140000|2025-01-11 17:05:40|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|5
1736615160000|2025-01-11 17:06:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1736615170000|2025-01-11 17:06:10|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|2
1736615180000|2025-01-11 17:06:20|42.8|42.62|42.84|42.66|42.85|42.67|42.78|42.6|11
1736615190000|2025-01-11 17:06:30|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736615200000|2025-01-11 17:06:40|42.83|42.65|42.84|42.66|42.84|42.66|42.8|42.62|10
1736615210000|2025-01-11 17:06:50|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1736615220000|2025-01-11 17:07:00|42.82|42.64|42.82|42.64|42.84|42.66|42.81|42.63|11
1736615230000|2025-01-11 17:07:10|42.81|42.63|42.84|42.66|42.85|42.67|42.81|42.63|6
1736615240000|2025-01-11 17:07:20|42.83|42.65|42.82|42.64|42.83|42.65|42.81|42.63|4
1736615250000|2025-01-11 17:07:30|42.81|42.63|42.78|42.6|42.81|42.63|42.78|42.6|3
1736615270000|2025-01-11 17:07:50|42.79|42.61|42.81|42.63|42.81|42.63|42.78|42.6|6
1736615280000|2025-01-11 17:08:00|42.79|42.61|42.75|42.57|42.79|42.61|42.75|42.57|5
1736615290000|2025-01-11 17:08:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736615300000|2025-01-11 17:08:20|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736615310000|2025-01-11 17:08:30|42.72|42.54|42.71|42.53|42.73|42.55|42.7|42.52|6
1736615320000|2025-01-11 17:08:40|42.72|42.54|42.71|42.53|42.72|42.54|42.7|42.52|3
1736615330000|2025-01-11 17:08:50|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1736615340000|2025-01-11 17:09:00|42.69|42.51|42.75|42.57|42.75|42.57|42.69|42.51|10
1736615350000|2025-01-11 17:09:10|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|5
1736615360000|2025-01-11 17:09:20|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|7
1736615370000|2025-01-11 17:09:30|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|3
1736615380000|2025-01-11 17:09:40|42.77|42.59|42.76|42.58|42.77|42.59|42.75|42.57|3
1736615390000|2025-01-11 17:09:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736615400000|2025-01-11 17:10:00|42.75|42.57|42.76|42.58|42.76|42.58|42.74|42.56|9
1736615410000|2025-01-11 17:10:10|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1736615420000|2025-01-11 17:10:20|42.72|42.54|42.69|42.51|42.72|42.54|42.69|42.51|6
1736615430000|2025-01-11 17:10:30|42.7|42.52|42.68|42.5|42.72|42.54|42.67|42.49|8
1736615440000|2025-01-11 17:10:40|42.67|42.49|42.63|42.45|42.67|42.49|42.62|42.44|5
1736615450000|2025-01-11 17:10:50|42.64|42.46|42.68|42.5|42.69|42.51|42.63|42.45|11
1736615460000|2025-01-11 17:11:00|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|5
1736615470000|2025-01-11 17:11:10|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736615480000|2025-01-11 17:11:20|42.69|42.51|42.64|42.46|42.69|42.51|42.64|42.46|10
1736615490000|2025-01-11 17:11:30|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1736615500000|2025-01-11 17:11:40|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736615510000|2025-01-11 17:11:50|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|10
1736615520000|2025-01-11 17:12:00|42.62|42.44|42.59|42.41|42.62|42.44|42.58|42.4|8
1736615530000|2025-01-11 17:12:10|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|7
1736615540000|2025-01-11 17:12:20|42.57|42.39|42.53|42.35|42.57|42.39|42.53|42.35|3
1736615550000|2025-01-11 17:12:30|42.52|42.34|42.49|42.31|42.52|42.34|42.49|42.31|4
1736615560000|2025-01-11 17:12:40|42.5|42.32|42.51|42.33|42.51|42.33|42.49|42.31|7
1736615570000|2025-01-11 17:12:50|42.5|42.32|42.49|42.31|42.51|42.33|42.49|42.31|6
1736615580000|2025-01-11 17:13:00|42.48|42.3|42.53|42.35|42.53|42.35|42.48|42.3|7
1736615590000|2025-01-11 17:13:10|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|7
1736615600000|2025-01-11 17:13:20|42.51|42.33|42.49|42.31|42.51|42.33|42.47|42.29|7
1736615610000|2025-01-11 17:13:30|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|5
1736615620000|2025-01-11 17:13:40|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736615630000|2025-01-11 17:13:50|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736615640000|2025-01-11 17:14:00|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|5
1736615660000|2025-01-11 17:14:20|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|4
1736615680000|2025-01-11 17:14:40|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736615690000|2025-01-11 17:14:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736615700000|2025-01-11 17:15:00|42.5|42.32|42.47|42.29|42.5|42.32|42.47|42.29|8
1736615710000|2025-01-11 17:15:10|42.46|42.28|42.4|42.22|42.46|42.28|42.4|42.22|8
1736615720000|2025-01-11 17:15:20|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1736615740000|2025-01-11 17:15:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1736615750000|2025-01-11 17:15:50|42.39|42.21|42.43|42.25|42.44|42.26|42.39|42.21|8
1736615760000|2025-01-11 17:16:00|42.44|42.26|42.48|42.3|42.5|42.32|42.44|42.26|11
1736615770000|2025-01-11 17:16:10|42.47|42.29|42.5|42.32|42.5|42.32|42.46|42.28|5
1736615780000|2025-01-11 17:16:20|42.51|42.33|42.55|42.37|42.55|42.37|42.51|42.33|3
1736615790000|2025-01-11 17:16:30|42.56|42.38|42.57|42.39|42.58|42.4|42.55|42.37|5
1736615800000|2025-01-11 17:16:40|42.56|42.38|42.53|42.35|42.56|42.38|42.53|42.35|4
1736615810000|2025-01-11 17:16:50|42.54|42.36|42.52|42.34|42.55|42.37|42.52|42.34|4
1736615820000|2025-01-11 17:17:00|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|7
1736615830000|2025-01-11 17:17:10|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|7
1736615850000|2025-01-11 17:17:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736615870000|2025-01-11 17:17:50|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|2
1736615880000|2025-01-11 17:18:00|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736615890000|2025-01-11 17:18:10|42.46|42.28|42.45|42.27|42.46|42.28|42.44|42.26|4
1736615900000|2025-01-11 17:18:20|42.46|42.28|42.47|42.29|42.48|42.3|42.46|42.28|4
1736615910000|2025-01-11 17:18:30|42.49|42.31|42.45|42.27|42.5|42.32|42.45|42.27|6
1736615920000|2025-01-11 17:18:40|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1736615930000|2025-01-11 17:18:50|42.46|42.28|42.48|42.3|42.48|42.3|42.46|42.28|6
1736615940000|2025-01-11 17:19:00|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1736615950000|2025-01-11 17:19:10|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736615960000|2025-01-11 17:19:20|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|3
1736615970000|2025-01-11 17:19:30|42.52|42.34|42.57|42.39|42.57|42.39|42.52|42.34|3
1736615980000|2025-01-11 17:19:40|42.58|42.4|42.54|42.36|42.58|42.4|42.54|42.36|4
1736616000000|2025-01-11 17:20:00|42.55|42.37|42.48|42.3|42.56|42.38|42.48|42.3|10
1736616010000|2025-01-11 17:20:10|42.49|42.31|42.54|42.36|42.54|42.36|42.49|42.31|8
1736616020000|2025-01-11 17:20:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736616030000|2025-01-11 17:20:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736616040000|2025-01-11 17:20:40|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|4
1736616050000|2025-01-11 17:20:50|42.57|42.39|42.63|42.45|42.63|42.45|42.57|42.39|5
1736616060000|2025-01-11 17:21:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736616070000|2025-01-11 17:21:10|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|3
1736616080000|2025-01-11 17:21:20|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736616090000|2025-01-11 17:21:30|42.64|42.46|42.68|42.5|42.68|42.5|42.64|42.46|4
1736616100000|2025-01-11 17:21:40|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736616110000|2025-01-11 17:21:50|42.71|42.53|42.74|42.56|42.74|42.56|42.71|42.53|4
1736616120000|2025-01-11 17:22:00|42.75|42.57|42.8|42.62|42.8|42.62|42.75|42.57|11
1736616130000|2025-01-11 17:22:10|42.81|42.63|42.85|42.67|42.85|42.67|42.81|42.63|4
1736616140000|2025-01-11 17:22:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|4
1736616150000|2025-01-11 17:22:30|42.86|42.68|42.86|42.68|42.86|42.68|42.84|42.66|5
1736616160000|2025-01-11 17:22:40|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|2
1736616180000|2025-01-11 17:23:00|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|4
1736616190000|2025-01-11 17:23:10|42.88|42.7|42.92|42.74|42.92|42.74|42.88|42.7|4
1736616200000|2025-01-11 17:23:20|42.91|42.73|42.88|42.7|42.91|42.73|42.87|42.69|9
1736616210000|2025-01-11 17:23:30|42.87|42.69|42.85|42.67|42.87|42.69|42.83|42.65|10
1736616220000|2025-01-11 17:23:40|42.83|42.65|42.78|42.6|42.83|42.65|42.78|42.6|5
1736616230000|2025-01-11 17:23:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1736616240000|2025-01-11 17:24:00|42.78|42.6|42.79|42.61|42.79|42.61|42.77|42.59|6
1736616250000|2025-01-11 17:24:10|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1736616260000|2025-01-11 17:24:20|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|4
1736616270000|2025-01-11 17:24:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736616280000|2025-01-11 17:24:40|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736616290000|2025-01-11 17:24:50|42.86|42.68|42.92|42.74|42.92|42.74|42.86|42.68|6
1736616300000|2025-01-11 17:25:00|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|4
1736616310000|2025-01-11 17:25:10|42.92|42.74|42.86|42.68|42.92|42.74|42.86|42.68|8
1736616320000|2025-01-11 17:25:20|42.84|42.66|42.82|42.64|42.84|42.66|42.8|42.62|7
1736616330000|2025-01-11 17:25:30|42.83|42.65|42.85|42.67|42.86|42.68|42.83|42.65|5
1736616340000|2025-01-11 17:25:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736616350000|2025-01-11 17:25:50|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736616360000|2025-01-11 17:26:00|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736616380000|2025-01-11 17:26:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|4
1736616390000|2025-01-11 17:26:30|42.86|42.68|42.88|42.7|42.88|42.7|42.85|42.67|5
1736616400000|2025-01-11 17:26:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1736616410000|2025-01-11 17:26:50|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|5
1736616420000|2025-01-11 17:27:00|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|5
1736616430000|2025-01-11 17:27:10|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1736616440000|2025-01-11 17:27:20|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736616450000|2025-01-11 17:27:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736616460000|2025-01-11 17:27:40|42.92|42.74|42.96|42.78|42.96|42.78|42.92|42.74|4
1736616470000|2025-01-11 17:27:50|42.91|42.73|42.87|42.69|42.91|42.73|42.86|42.68|9
1736616480000|2025-01-11 17:28:00|42.88|42.7|42.87|42.69|42.89|42.71|42.87|42.69|6
1736616490000|2025-01-11 17:28:10|42.86|42.68|42.82|42.64|42.86|42.68|42.82|42.64|7
1736616500000|2025-01-11 17:28:20|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1736616510000|2025-01-11 17:28:30|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736616520000|2025-01-11 17:28:40|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736616530000|2025-01-11 17:28:50|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736616540000|2025-01-11 17:29:00|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|6
1736616550000|2025-01-11 17:29:10|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|9
1736616560000|2025-01-11 17:29:20|42.82|42.64|42.77|42.59|42.83|42.65|42.77|42.59|8
1736616570000|2025-01-11 17:29:30|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|5
1736616580000|2025-01-11 17:29:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736616590000|2025-01-11 17:29:50|42.75|42.57|42.72|42.54|42.76|42.58|42.72|42.54|6
1736616600000|2025-01-11 17:30:00|42.71|42.53|42.68|42.5|42.71|42.53|42.66|42.48|11
1736616610000|2025-01-11 17:30:10|42.66|42.48|42.63|42.45|42.66|42.48|42.63|42.45|4
1736616620000|2025-01-11 17:30:20|42.62|42.44|42.68|42.5|42.68|42.5|42.62|42.44|4
1736616630000|2025-01-11 17:30:30|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736616640000|2025-01-11 17:30:40|42.71|42.53|42.76|42.58|42.76|42.58|42.71|42.53|6
1736616650000|2025-01-11 17:30:50|42.77|42.59|42.81|42.63|42.81|42.63|42.77|42.59|4
1736616660000|2025-01-11 17:31:00|42.78|42.6|42.79|42.61|42.79|42.61|42.77|42.59|4
1736616670000|2025-01-11 17:31:10|42.78|42.6|42.73|42.55|42.78|42.6|42.73|42.55|5
1736616680000|2025-01-11 17:31:20|42.72|42.54|42.71|42.53|42.73|42.55|42.7|42.52|8
1736616690000|2025-01-11 17:31:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736616700000|2025-01-11 17:31:40|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|5
1736616710000|2025-01-11 17:31:50|42.76|42.58|42.78|42.6|42.79|42.61|42.76|42.58|6
1736616720000|2025-01-11 17:32:00|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|5
1736616730000|2025-01-11 17:32:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736616740000|2025-01-11 17:32:20|42.75|42.57|42.79|42.61|42.8|42.62|42.75|42.57|6
1736616750000|2025-01-11 17:32:30|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|3
1736616760000|2025-01-11 17:32:40|42.84|42.66|42.88|42.7|42.88|42.7|42.84|42.66|5
1736616780000|2025-01-11 17:33:00|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|4
1736616790000|2025-01-11 17:33:10|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736616800000|2025-01-11 17:33:20|42.9|42.72|42.94|42.76|42.94|42.76|42.9|42.72|5
1736616810000|2025-01-11 17:33:30|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1736616820000|2025-01-11 17:33:40|43|42.82|43.02|42.84|43.02|42.84|43|42.82|3
1736616830000|2025-01-11 17:33:50|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736616840000|2025-01-11 17:34:00|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736616850000|2025-01-11 17:34:10|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1736616860000|2025-01-11 17:34:20|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1736616870000|2025-01-11 17:34:30|43.03|42.85|42.97|42.79|43.03|42.85|42.97|42.79|5
1736616880000|2025-01-11 17:34:40|42.96|42.78|42.91|42.73|42.96|42.78|42.91|42.73|8
1736616890000|2025-01-11 17:34:50|42.9|42.72|42.88|42.7|42.9|42.72|42.87|42.69|5
1736616900000|2025-01-11 17:35:00|42.9|42.72|42.89|42.71|42.9|42.72|42.88|42.7|6
1736616910000|2025-01-11 17:35:10|42.9|42.72|42.93|42.75|42.93|42.75|42.89|42.71|6
1736616920000|2025-01-11 17:35:20|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|3
1736616930000|2025-01-11 17:35:30|42.95|42.77|43|42.82|43|42.82|42.95|42.77|5
1736616940000|2025-01-11 17:35:40|43.01|42.83|43.02|42.84|43.03|42.85|43.01|42.83|7
1736616950000|2025-01-11 17:35:50|43.03|42.85|43.02|42.84|43.03|42.85|43|42.82|5
1736616960000|2025-01-11 17:36:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|4
1736616970000|2025-01-11 17:36:10|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1736616980000|2025-01-11 17:36:20|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|4
1736616990000|2025-01-11 17:36:30|43|42.82|43.02|42.84|43.02|42.84|43|42.82|3
1736617000000|2025-01-11 17:36:40|43.04|42.86|43.03|42.85|43.04|42.86|43.01|42.83|6
1736617010000|2025-01-11 17:36:50|43.02|42.84|42.99|42.81|43.03|42.85|42.97|42.79|9
1736617020000|2025-01-11 17:37:00|43|42.82|43.01|42.83|43.01|42.83|42.97|42.79|8
1736617030000|2025-01-11 17:37:10|43.02|42.84|43.03|42.85|43.04|42.86|43.02|42.84|8
1736617040000|2025-01-11 17:37:20|43.04|42.86|43.06|42.88|43.06|42.88|43.04|42.86|3
1736617050000|2025-01-11 17:37:30|43.05|42.87|43|42.82|43.05|42.87|42.99|42.81|6
1736617060000|2025-01-11 17:37:40|43.01|42.83|43.05|42.87|43.05|42.87|43.01|42.83|4
1736617070000|2025-01-11 17:37:50|43.04|42.86|43.03|42.85|43.04|42.86|43.02|42.84|4
1736617080000|2025-01-11 17:38:00|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|3
1736617090000|2025-01-11 17:38:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736617100000|2025-01-11 17:38:20|43.01|42.83|42.99|42.81|43.03|42.85|42.99|42.81|6
1736617110000|2025-01-11 17:38:30|42.98|42.8|43|42.82|43|42.82|42.98|42.8|5
1736617120000|2025-01-11 17:38:40|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|2
1736617130000|2025-01-11 17:38:50|43.04|42.86|43.06|42.88|43.06|42.88|43.04|42.86|3
1736617140000|2025-01-11 17:39:00|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|4
1736617150000|2025-01-11 17:39:10|43.11|42.93|43.14|42.96|43.14|42.96|43.11|42.93|4
1736617160000|2025-01-11 17:39:20|43.15|42.97|43.25|43.07|43.26|43.08|43.15|42.97|13
1736617170000|2025-01-11 17:39:30|43.24|43.06|43.22|43.04|43.28|43.1|43.21|43.03|14
1736617180000|2025-01-11 17:39:40|43.24|43.06|43.21|43.03|43.24|43.06|43.21|43.03|12
1736617190000|2025-01-11 17:39:50|43.2|43.02|43.25|43.07|43.25|43.07|43.2|43.02|6
1736617200000|2025-01-11 17:40:00|43.23|43.05|43.23|43.05|43.25|43.07|43.22|43.04|7
1736617210000|2025-01-11 17:40:10|43.25|43.07|43.31|43.13|43.31|43.13|43.25|43.07|14
1736617220000|2025-01-11 17:40:20|43.32|43.14|43.37|43.19|43.38|43.2|43.31|43.13|11
1736617230000|2025-01-11 17:40:30|43.36|43.18|43.37|43.19|43.37|43.19|43.32|43.14|8
1736617240000|2025-01-11 17:40:40|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|3
1736617250000|2025-01-11 17:40:50|43.41|43.23|43.42|43.24|43.43|43.25|43.41|43.23|4
1736617260000|2025-01-11 17:41:00|43.43|43.25|43.4|43.22|43.45|43.27|43.4|43.22|11
1736617270000|2025-01-11 17:41:10|43.39|43.21|43.38|43.2|43.39|43.21|43.36|43.18|8
1736617280000|2025-01-11 17:41:20|43.4|43.22|43.39|43.21|43.41|43.23|43.38|43.2|6
1736617290000|2025-01-11 17:41:30|43.38|43.2|43.36|43.18|43.39|43.21|43.36|43.18|7
1736617300000|2025-01-11 17:41:40|43.35|43.17|43.34|43.16|43.35|43.17|43.33|43.15|5
1736617310000|2025-01-11 17:41:50|43.37|43.19|43.4|43.22|43.4|43.22|43.37|43.19|6
1736617320000|2025-01-11 17:42:00|43.41|43.23|43.45|43.27|43.45|43.27|43.41|43.23|4
1736617330000|2025-01-11 17:42:10|43.44|43.26|43.4|43.22|43.44|43.26|43.4|43.22|7
1736617340000|2025-01-11 17:42:20|43.39|43.21|43.4|43.22|43.41|43.23|43.38|43.2|6
1736617350000|2025-01-11 17:42:30|43.39|43.21|43.33|43.15|43.39|43.21|43.33|43.15|10
1736617360000|2025-01-11 17:42:40|43.32|43.14|43.27|43.09|43.33|43.15|43.27|43.09|9
1736617370000|2025-01-11 17:42:50|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|5
1736617380000|2025-01-11 17:43:00|43.24|43.06|43.19|43.01|43.24|43.06|43.19|43.01|5
1736617390000|2025-01-11 17:43:10|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736617400000|2025-01-11 17:43:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736617410000|2025-01-11 17:43:30|43.16|42.98|43.18|43|43.18|43|43.15|42.97|4
1736617420000|2025-01-11 17:43:40|43.17|42.99|43.18|43|43.18|43|43.16|42.98|6
1736617430000|2025-01-11 17:43:50|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736617440000|2025-01-11 17:44:00|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|5
1736617450000|2025-01-11 17:44:10|43.22|43.04|43.26|43.08|43.26|43.08|43.22|43.04|8
1736617460000|2025-01-11 17:44:20|43.24|43.06|43.18|43|43.24|43.06|43.18|43|6
1736617470000|2025-01-11 17:44:30|43.19|43.01|43.19|43.01|43.2|43.02|43.18|43|5
1736617480000|2025-01-11 17:44:40|43.18|43|43.18|43|43.22|43.04|43.17|42.99|11
1736617490000|2025-01-11 17:44:50|43.17|42.99|43.17|42.99|43.19|43.01|43.16|42.98|7
1736617500000|2025-01-11 17:45:00|43.16|42.98|43.11|42.93|43.17|42.99|43.08|42.9|10
1736617510000|2025-01-11 17:45:10|43.1|42.92|43.08|42.9|43.11|42.93|43.08|42.9|4
1736617520000|2025-01-11 17:45:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736617530000|2025-01-11 17:45:30|43.06|42.88|43.09|42.91|43.11|42.93|43.06|42.88|6
1736617550000|2025-01-11 17:45:50|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736617560000|2025-01-11 17:46:00|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|6
1736617570000|2025-01-11 17:46:10|43.04|42.86|42.99|42.81|43.04|42.86|42.99|42.81|5
1736617580000|2025-01-11 17:46:20|42.98|42.8|42.94|42.76|42.99|42.81|42.94|42.76|5
1736617590000|2025-01-11 17:46:30|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736617600000|2025-01-11 17:46:40|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|8
1736617610000|2025-01-11 17:46:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|4
1736617620000|2025-01-11 17:47:00|42.93|42.75|42.97|42.79|42.97|42.79|42.93|42.75|6
1736617630000|2025-01-11 17:47:10|43|42.82|42.99|42.81|43.01|42.83|42.99|42.81|4
1736617640000|2025-01-11 17:47:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1736617650000|2025-01-11 17:47:30|43.01|42.83|43.06|42.88|43.06|42.88|43.01|42.83|3
1736617660000|2025-01-11 17:47:40|43.07|42.89|43.05|42.87|43.09|42.91|43.04|42.86|10
1736617670000|2025-01-11 17:47:50|43.04|42.86|43.06|42.88|43.06|42.88|43.03|42.85|6
1736617680000|2025-01-11 17:48:00|43.07|42.89|43.16|42.98|43.16|42.98|43.07|42.89|7
1736617690000|2025-01-11 17:48:10|43.19|43.01|43.22|43.04|43.22|43.04|43.19|43.01|6
1736617700000|2025-01-11 17:48:20|43.21|43.03|43.24|43.06|43.24|43.06|43.2|43.02|11
1736617710000|2025-01-11 17:48:30|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1736617720000|2025-01-11 17:48:40|43.26|43.08|43.23|43.05|43.27|43.09|43.2|43.02|11
1736617730000|2025-01-11 17:48:50|43.24|43.06|43.23|43.05|43.24|43.06|43.22|43.04|4
1736617740000|2025-01-11 17:49:00|43.21|43.03|43.19|43.01|43.23|43.05|43.19|43.01|7
1736617750000|2025-01-11 17:49:10|43.2|43.02|43.22|43.04|43.23|43.05|43.19|43.01|7
1736617760000|2025-01-11 17:49:20|43.2|43.02|43.21|43.03|43.21|43.03|43.19|43.01|4
1736617770000|2025-01-11 17:49:30|43.2|43.02|43.18|43|43.2|43.02|43.18|43|8
1736617780000|2025-01-11 17:49:40|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736617790000|2025-01-11 17:49:50|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1736617800000|2025-01-11 17:50:00|43.18|43|43.11|42.93|43.19|43.01|43.1|42.92|8
1736617810000|2025-01-11 17:50:10|43.1|42.92|43.11|42.93|43.13|42.95|43.1|42.92|10
1736617820000|2025-01-11 17:50:20|43.1|42.92|43.05|42.87|43.1|42.92|43.05|42.87|5
1736617830000|2025-01-11 17:50:30|43.06|42.88|43.09|42.91|43.09|42.91|43.06|42.88|4
1736617840000|2025-01-11 17:50:40|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|4
1736617850000|2025-01-11 17:50:50|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1736617860000|2025-01-11 17:51:00|43.09|42.91|43.01|42.83|43.09|42.91|43.01|42.83|10
1736617870000|2025-01-11 17:51:10|43|42.82|42.99|42.81|43|42.82|42.98|42.8|6
1736617880000|2025-01-11 17:51:20|43|42.82|43.06|42.88|43.06|42.88|43|42.82|7
1736617890000|2025-01-11 17:51:30|43.05|42.87|43.04|42.86|43.06|42.88|43.04|42.86|4
1736617900000|2025-01-11 17:51:40|43.05|42.87|43.07|42.89|43.07|42.89|43.04|42.86|7
1736617920000|2025-01-11 17:52:00|43.06|42.88|43.07|42.89|43.07|42.89|43.05|42.87|4
1736617930000|2025-01-11 17:52:10|43.06|42.88|42.99|42.81|43.06|42.88|42.99|42.81|7
1736617940000|2025-01-11 17:52:20|43|42.82|43|42.82|43.02|42.84|43|42.82|6
1736617950000|2025-01-11 17:52:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736617960000|2025-01-11 17:52:40|43|42.82|42.98|42.8|43|42.82|42.98|42.8|3
1736617970000|2025-01-11 17:52:50|42.96|42.78|42.97|42.79|42.98|42.8|42.96|42.78|4
1736617980000|2025-01-11 17:53:00|42.98|42.8|43.02|42.84|43.02|42.84|42.98|42.8|4
1736617990000|2025-01-11 17:53:10|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1736618000000|2025-01-11 17:53:20|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1736618010000|2025-01-11 17:53:30|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1736618040000|2025-01-11 17:54:00|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736618050000|2025-01-11 17:54:10|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|3
1736618060000|2025-01-11 17:54:20|43.02|42.84|43.04|42.86|43.04|42.86|42.98|42.8|7
1736618070000|2025-01-11 17:54:30|43.03|42.85|43.04|42.86|43.04|42.86|43.02|42.84|4
1736618080000|2025-01-11 17:54:40|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|7
1736618090000|2025-01-11 17:54:50|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|5
1736618100000|2025-01-11 17:55:00|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1736618120000|2025-01-11 17:55:20|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|5
1736618130000|2025-01-11 17:55:30|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736618140000|2025-01-11 17:55:40|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1736618150000|2025-01-11 17:55:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|5
1736618160000|2025-01-11 17:56:00|43.03|42.85|43.02|42.84|43.03|42.85|43.01|42.83|3
1736618170000|2025-01-11 17:56:10|43.01|42.83|42.99|42.81|43.01|42.83|42.98|42.8|4
1736618180000|2025-01-11 17:56:20|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736618190000|2025-01-11 17:56:30|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1736618220000|2025-01-11 17:57:00|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|4
1736618230000|2025-01-11 17:57:10|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|9
1736618240000|2025-01-11 17:57:20|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1736618260000|2025-01-11 17:57:40|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|4
1736618270000|2025-01-11 17:57:50|43|42.82|42.98|42.8|43|42.82|42.98|42.8|3
1736618280000|2025-01-11 17:58:00|42.97|42.79|42.98|42.8|42.98|42.8|42.96|42.78|7
1736618290000|2025-01-11 17:58:10|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1736618300000|2025-01-11 17:58:20|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1736618310000|2025-01-11 17:58:30|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736618320000|2025-01-11 17:58:40|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736618330000|2025-01-11 17:58:50|43|42.82|43.02|42.84|43.02|42.84|43|42.82|3
1736618340000|2025-01-11 17:59:00|43.01|42.83|42.97|42.79|43.02|42.84|42.97|42.79|7
1736618350000|2025-01-11 17:59:10|42.98|42.8|42.98|42.8|42.98|42.8|42.97|42.79|3
1736618360000|2025-01-11 17:59:20|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736618370000|2025-01-11 17:59:30|42.99|42.81|43|42.82|43.01|42.83|42.99|42.81|4
1736618380000|2025-01-11 17:59:40|43.01|42.83|42.98|42.8|43.01|42.83|42.98|42.8|3
1736618390000|2025-01-11 17:59:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736618400000|2025-01-11 18:00:00|43|42.82|43.03|42.85|43.04|42.86|43|42.82|5
1736618410000|2025-01-11 18:00:10|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736618450000|2025-01-11 18:00:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736618460000|2025-01-11 18:01:00|43.07|42.89|43.12|42.94|43.12|42.94|43.07|42.89|6
1736618470000|2025-01-11 18:01:10|43.13|42.95|43.15|42.97|43.16|42.98|43.13|42.95|5
1736618480000|2025-01-11 18:01:20|43.16|42.98|43.23|43.05|43.23|43.05|43.16|42.98|7
1736618490000|2025-01-11 18:01:30|43.24|43.06|43.21|43.03|43.24|43.06|43.2|43.02|5
1736618500000|2025-01-11 18:01:40|43.19|43.01|43.15|42.97|43.2|43.02|43.15|42.97|10
1736618510000|2025-01-11 18:01:50|43.14|42.96|43.16|42.98|43.16|42.98|43.14|42.96|7
1736618520000|2025-01-11 18:02:00|43.18|43|43.26|43.08|43.26|43.08|43.18|43|7
1736618530000|2025-01-11 18:02:10|43.27|43.09|43.22|43.04|43.27|43.09|43.22|43.04|6
1736618540000|2025-01-11 18:02:20|43.24|43.06|43.24|43.06|43.24|43.06|43.22|43.04|3
1736618550000|2025-01-11 18:02:30|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1736618560000|2025-01-11 18:02:40|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|3
1736618570000|2025-01-11 18:02:50|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736618580000|2025-01-11 18:03:00|43.3|43.12|43.34|43.16|43.34|43.16|43.3|43.12|4
1736618590000|2025-01-11 18:03:10|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|5
1736618600000|2025-01-11 18:03:20|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1736618610000|2025-01-11 18:03:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1736618620000|2025-01-11 18:03:40|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|5
1736618640000|2025-01-11 18:04:00|43.31|43.13|43.3|43.12|43.31|43.13|43.28|43.1|5
1736618650000|2025-01-11 18:04:10|43.31|43.13|43.35|43.17|43.35|43.17|43.31|43.13|5
1736618660000|2025-01-11 18:04:20|43.36|43.18|43.39|43.21|43.39|43.21|43.36|43.18|4
1736618670000|2025-01-11 18:04:30|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|7
1736618680000|2025-01-11 18:04:40|43.37|43.19|43.3|43.12|43.37|43.19|43.3|43.12|7
1736618690000|2025-01-11 18:04:50|43.31|43.13|43.29|43.11|43.31|43.13|43.26|43.08|5
1736618700000|2025-01-11 18:05:00|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|3
1736618710000|2025-01-11 18:05:10|43.26|43.08|43.32|43.14|43.32|43.14|43.26|43.08|6
1736618720000|2025-01-11 18:05:20|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1736618730000|2025-01-11 18:05:30|43.32|43.14|43.32|43.14|43.32|43.14|43.31|43.13|5
1736618740000|2025-01-11 18:05:40|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1736618750000|2025-01-11 18:05:50|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1736618760000|2025-01-11 18:06:00|43.35|43.17|43.32|43.14|43.35|43.17|43.32|43.14|4
1736618770000|2025-01-11 18:06:10|43.31|43.13|43.25|43.07|43.31|43.13|43.25|43.07|6
1736618780000|2025-01-11 18:06:20|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736618790000|2025-01-11 18:06:30|43.27|43.09|43.24|43.06|43.27|43.09|43.24|43.06|2
1736618800000|2025-01-11 18:06:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|4
1736618810000|2025-01-11 18:06:50|43.23|43.05|43.19|43.01|43.23|43.05|43.19|43.01|6
1736618820000|2025-01-11 18:07:00|43.18|43|43.17|42.99|43.18|43|43.16|42.98|4
1736618830000|2025-01-11 18:07:10|43.16|42.98|43.16|42.98|43.16|42.98|43.13|42.95|5
1736618840000|2025-01-11 18:07:20|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1736618850000|2025-01-11 18:07:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736618860000|2025-01-11 18:07:40|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736618880000|2025-01-11 18:08:00|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|3
1736618890000|2025-01-11 18:08:10|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1736618900000|2025-01-11 18:08:20|43.26|43.08|43.29|43.11|43.29|43.11|43.26|43.08|4
1736618910000|2025-01-11 18:08:30|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1736618920000|2025-01-11 18:08:40|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|4
1736618930000|2025-01-11 18:08:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736618940000|2025-01-11 18:09:00|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736618950000|2025-01-11 18:09:10|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1736618960000|2025-01-11 18:09:20|43.26|43.08|43.25|43.07|43.26|43.08|43.24|43.06|4
1736618970000|2025-01-11 18:09:30|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1736618980000|2025-01-11 18:09:40|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736618990000|2025-01-11 18:09:50|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|2
1736619000000|2025-01-11 18:10:00|43.32|43.14|43.34|43.16|43.34|43.16|43.31|43.13|10
1736619010000|2025-01-11 18:10:10|43.33|43.15|43.33|43.15|43.35|43.17|43.32|43.14|7
1736619020000|2025-01-11 18:10:20|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1736619030000|2025-01-11 18:10:30|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1736619040000|2025-01-11 18:10:40|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|4
1736619050000|2025-01-11 18:10:50|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736619060000|2025-01-11 18:11:00|43.34|43.16|43.26|43.08|43.34|43.16|43.26|43.08|6
1736619070000|2025-01-11 18:11:10|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|4
1736619080000|2025-01-11 18:11:20|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1736619090000|2025-01-11 18:11:30|43.28|43.1|43.23|43.05|43.28|43.1|43.23|43.05|5
1736619100000|2025-01-11 18:11:40|43.22|43.04|43.23|43.05|43.24|43.06|43.22|43.04|3
1736619110000|2025-01-11 18:11:50|43.24|43.06|43.21|43.03|43.24|43.06|43.21|43.03|6
1736619120000|2025-01-11 18:12:00|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736619130000|2025-01-11 18:12:10|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|3
1736619140000|2025-01-11 18:12:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736619150000|2025-01-11 18:12:30|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736619160000|2025-01-11 18:12:40|43.23|43.05|43.25|43.07|43.25|43.07|43.22|43.04|5
1736619170000|2025-01-11 18:12:50|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736619180000|2025-01-11 18:13:00|43.24|43.06|43.24|43.06|43.24|43.06|43.22|43.04|7
1736619200000|2025-01-11 18:13:20|43.23|43.05|43.18|43|43.23|43.05|43.18|43|8
1736619210000|2025-01-11 18:13:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736619220000|2025-01-11 18:13:40|43.2|43.02|43.21|43.03|43.22|43.04|43.2|43.02|3
1736619230000|2025-01-11 18:13:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736619250000|2025-01-11 18:14:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736619260000|2025-01-11 18:14:20|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736619270000|2025-01-11 18:14:30|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|8
1736619280000|2025-01-11 18:14:40|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736619290000|2025-01-11 18:14:50|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1736619300000|2025-01-11 18:15:00|43.23|43.05|43.27|43.09|43.27|43.09|43.23|43.05|4
1736619310000|2025-01-11 18:15:10|43.28|43.1|43.34|43.16|43.34|43.16|43.28|43.1|6
1736619320000|2025-01-11 18:15:20|43.33|43.15|43.31|43.13|43.33|43.15|43.3|43.12|5
1736619330000|2025-01-11 18:15:30|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736619340000|2025-01-11 18:15:40|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1736619350000|2025-01-11 18:15:50|43.28|43.1|43.28|43.1|43.3|43.12|43.28|43.1|5
1736619360000|2025-01-11 18:16:00|43.3|43.12|43.32|43.14|43.33|43.15|43.29|43.11|7
1736619370000|2025-01-11 18:16:10|43.31|43.13|43.31|43.13|43.32|43.14|43.31|43.13|5
1736619380000|2025-01-11 18:16:20|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|4
1736619390000|2025-01-11 18:16:30|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736619400000|2025-01-11 18:16:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736619410000|2025-01-11 18:16:50|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736619420000|2025-01-11 18:17:00|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1736619440000|2025-01-11 18:17:20|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1736619450000|2025-01-11 18:17:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736619480000|2025-01-11 18:18:00|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|3
1736619500000|2025-01-11 18:18:20|43.38|43.2|43.32|43.14|43.38|43.2|43.32|43.14|5
1736619510000|2025-01-11 18:18:30|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736619520000|2025-01-11 18:18:40|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1736619540000|2025-01-11 18:19:00|43.3|43.12|43.33|43.15|43.33|43.15|43.3|43.12|6
1736619560000|2025-01-11 18:19:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736619570000|2025-01-11 18:19:30|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|3
1736619580000|2025-01-11 18:19:40|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|5
1736619590000|2025-01-11 18:19:50|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|4
1736619600000|2025-01-11 18:20:00|43.42|43.24|43.41|43.23|43.43|43.25|43.4|43.22|5
1736619610000|2025-01-11 18:20:10|43.4|43.22|43.4|43.22|43.41|43.23|43.39|43.21|4
1736619620000|2025-01-11 18:20:20|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1736619630000|2025-01-11 18:20:30|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|5
1736619640000|2025-01-11 18:20:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736619650000|2025-01-11 18:20:50|43.39|43.21|43.35|43.17|43.39|43.21|43.34|43.16|8
1736619660000|2025-01-11 18:21:00|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|6
1736619670000|2025-01-11 18:21:10|43.34|43.16|43.28|43.1|43.35|43.17|43.27|43.09|9
1736619680000|2025-01-11 18:21:20|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|6
1736619690000|2025-01-11 18:21:30|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1736619700000|2025-01-11 18:21:40|43.34|43.16|43.37|43.19|43.37|43.19|43.34|43.16|5
1736619710000|2025-01-11 18:21:50|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736619720000|2025-01-11 18:22:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736619730000|2025-01-11 18:22:10|43.37|43.19|43.42|43.24|43.42|43.24|43.37|43.19|4
1736619740000|2025-01-11 18:22:20|43.41|43.23|43.42|43.24|43.42|43.24|43.4|43.22|4
1736619750000|2025-01-11 18:22:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736619760000|2025-01-11 18:22:40|43.42|43.24|43.44|43.26|43.44|43.26|43.41|43.23|4
1736619770000|2025-01-11 18:22:50|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1736619780000|2025-01-11 18:23:00|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1736619790000|2025-01-11 18:23:10|43.45|43.27|43.36|43.18|43.45|43.27|43.36|43.18|11
1736619800000|2025-01-11 18:23:20|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1736619810000|2025-01-11 18:23:30|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1736619820000|2025-01-11 18:23:40|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1736619850000|2025-01-11 18:24:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736619860000|2025-01-11 18:24:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736619870000|2025-01-11 18:24:30|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736619880000|2025-01-11 18:24:40|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1736619890000|2025-01-11 18:24:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736619900000|2025-01-11 18:25:00|43.38|43.2|43.42|43.24|43.42|43.24|43.38|43.2|3
1736619910000|2025-01-11 18:25:10|43.43|43.25|43.41|43.23|43.43|43.25|43.41|43.23|3
1736619920000|2025-01-11 18:25:20|43.42|43.24|43.4|43.22|43.43|43.25|43.4|43.22|5
1736619930000|2025-01-11 18:25:30|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736619940000|2025-01-11 18:25:40|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|3
1736619950000|2025-01-11 18:25:50|43.4|43.22|43.39|43.21|43.4|43.22|43.38|43.2|4
1736619960000|2025-01-11 18:26:00|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|4
1736619970000|2025-01-11 18:26:10|43.36|43.18|43.29|43.11|43.36|43.18|43.29|43.11|5
1736619980000|2025-01-11 18:26:20|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|4
1736619990000|2025-01-11 18:26:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1736620000000|2025-01-11 18:26:40|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1736620010000|2025-01-11 18:26:50|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736620020000|2025-01-11 18:27:00|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1736620030000|2025-01-11 18:27:10|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736620040000|2025-01-11 18:27:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736620050000|2025-01-11 18:27:30|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736620080000|2025-01-11 18:28:00|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736620090000|2025-01-11 18:28:10|43.34|43.16|43.4|43.22|43.4|43.22|43.34|43.16|7
1736620100000|2025-01-11 18:28:20|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|4
1736620110000|2025-01-11 18:28:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736620120000|2025-01-11 18:28:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736620130000|2025-01-11 18:28:50|43.37|43.19|43.34|43.16|43.37|43.19|43.34|43.16|8
1736620150000|2025-01-11 18:29:10|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|3
1736620160000|2025-01-11 18:29:20|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1736620170000|2025-01-11 18:29:30|43.31|43.13|43.32|43.14|43.32|43.14|43.3|43.12|4
1736620180000|2025-01-11 18:29:40|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736620190000|2025-01-11 18:29:50|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|4
1736620200000|2025-01-11 18:30:00|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1736620210000|2025-01-11 18:30:10|43.31|43.13|43.26|43.08|43.31|43.13|43.26|43.08|9
1736620220000|2025-01-11 18:30:20|43.25|43.07|43.23|43.05|43.25|43.07|43.23|43.05|9
1736620230000|2025-01-11 18:30:30|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|3
1736620240000|2025-01-11 18:30:40|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|3
1736620250000|2025-01-11 18:30:50|43.18|43|43.15|42.97|43.18|43|43.15|42.97|6
1736620260000|2025-01-11 18:31:00|43.16|42.98|43.2|43.02|43.2|43.02|43.16|42.98|4
1736620270000|2025-01-11 18:31:10|43.19|43.01|43.2|43.02|43.2|43.02|43.18|43|4
1736620280000|2025-01-11 18:31:20|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|4
1736620290000|2025-01-11 18:31:30|43.23|43.05|43.19|43.01|43.23|43.05|43.19|43.01|7
1736620300000|2025-01-11 18:31:40|43.2|43.02|43.16|42.98|43.2|43.02|43.16|42.98|4
1736620310000|2025-01-11 18:31:50|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|5
1736620320000|2025-01-11 18:32:00|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736620330000|2025-01-11 18:32:10|43.12|42.94|43.11|42.93|43.13|42.95|43.11|42.93|6
1736620340000|2025-01-11 18:32:20|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|2
1736620350000|2025-01-11 18:32:30|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736620360000|2025-01-11 18:32:40|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736620370000|2025-01-11 18:32:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736620380000|2025-01-11 18:33:00|43.08|42.9|43.03|42.85|43.08|42.9|43.03|42.85|5
1736620400000|2025-01-11 18:33:20|43.04|42.86|43.04|42.86|43.05|42.87|43.03|42.85|5
1736620410000|2025-01-11 18:33:30|43.05|42.87|43.06|42.88|43.06|42.88|43.04|42.86|4
1736620420000|2025-01-11 18:33:40|43.09|42.91|43.11|42.93|43.11|42.93|43.09|42.91|2
1736620430000|2025-01-11 18:33:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736620440000|2025-01-11 18:34:00|43.11|42.93|43.17|42.99|43.17|42.99|43.11|42.93|9
1736620450000|2025-01-11 18:34:10|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736620460000|2025-01-11 18:34:20|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736620500000|2025-01-11 18:35:00|43.16|42.98|43.19|43.01|43.19|43.01|43.16|42.98|4
1736620510000|2025-01-11 18:35:10|43.2|43.02|43.18|43|43.2|43.02|43.18|43|2
1736620520000|2025-01-11 18:35:20|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736620530000|2025-01-11 18:35:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736620540000|2025-01-11 18:35:40|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1736620550000|2025-01-11 18:35:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736620560000|2025-01-11 18:36:00|43.16|42.98|43.13|42.95|43.16|42.98|43.13|42.95|4
1736620570000|2025-01-11 18:36:10|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1736620580000|2025-01-11 18:36:20|43.14|42.96|43.16|42.98|43.16|42.98|43.14|42.96|3
1736620590000|2025-01-11 18:36:30|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736620610000|2025-01-11 18:36:50|43.15|42.97|43.09|42.91|43.15|42.97|43.08|42.9|6
1736620620000|2025-01-11 18:37:00|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1736620630000|2025-01-11 18:37:10|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736620640000|2025-01-11 18:37:20|43.07|42.89|43.09|42.91|43.09|42.91|43.07|42.89|3
1736620650000|2025-01-11 18:37:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736620660000|2025-01-11 18:37:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736620670000|2025-01-11 18:37:50|43.1|42.92|43.11|42.93|43.13|42.95|43.1|42.92|6
1736620680000|2025-01-11 18:38:00|43.12|42.94|43.13|42.95|43.14|42.96|43.12|42.94|6
1736620690000|2025-01-11 18:38:10|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|4
1736620700000|2025-01-11 18:38:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|4
1736620710000|2025-01-11 18:38:30|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|3
1736620720000|2025-01-11 18:38:40|43.1|42.92|43.05|42.87|43.1|42.92|43.05|42.87|8
1736620730000|2025-01-11 18:38:50|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|4
1736620740000|2025-01-11 18:39:00|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|6
1736620750000|2025-01-11 18:39:10|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736620760000|2025-01-11 18:39:20|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1736620770000|2025-01-11 18:39:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736620780000|2025-01-11 18:39:40|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|5
1736620790000|2025-01-11 18:39:50|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1736620800000|2025-01-11 18:40:00|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736620810000|2025-01-11 18:40:10|43.11|42.93|43.09|42.91|43.11|42.93|43.08|42.9|9
1736620820000|2025-01-11 18:40:20|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1736620830000|2025-01-11 18:40:30|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|3
1736620840000|2025-01-11 18:40:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736620860000|2025-01-11 18:41:00|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|5
1736620870000|2025-01-11 18:41:10|43.07|42.89|43.03|42.85|43.07|42.89|43.03|42.85|6
1736620880000|2025-01-11 18:41:20|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736620890000|2025-01-11 18:41:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736620900000|2025-01-11 18:41:40|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|5
1736620910000|2025-01-11 18:41:50|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736620920000|2025-01-11 18:42:00|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1736620930000|2025-01-11 18:42:10|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736620940000|2025-01-11 18:42:20|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736620950000|2025-01-11 18:42:30|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|5
1736620960000|2025-01-11 18:42:40|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|3
1736620970000|2025-01-11 18:42:50|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|3
1736620980000|2025-01-11 18:43:00|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1736620990000|2025-01-11 18:43:10|43.05|42.87|43.08|42.9|43.09|42.91|43.05|42.87|5
1736621000000|2025-01-11 18:43:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736621010000|2025-01-11 18:43:30|43.07|42.89|43.04|42.86|43.07|42.89|43.04|42.86|4
1736621020000|2025-01-11 18:43:40|43.03|42.85|43.04|42.86|43.04|42.86|43.02|42.84|4
1736621030000|2025-01-11 18:43:50|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736621040000|2025-01-11 18:44:00|43.04|42.86|43.07|42.89|43.07|42.89|43.04|42.86|3
1736621050000|2025-01-11 18:44:10|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|4
1736621060000|2025-01-11 18:44:20|43.08|42.9|43.11|42.93|43.11|42.93|43.08|42.9|4
1736621070000|2025-01-11 18:44:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736621080000|2025-01-11 18:44:40|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1736621090000|2025-01-11 18:44:50|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1736621100000|2025-01-11 18:45:00|43.13|42.95|43.18|43|43.18|43|43.13|42.95|5
1736621110000|2025-01-11 18:45:10|43.19|43.01|43.27|43.09|43.29|43.11|43.19|43.01|10
1736621120000|2025-01-11 18:45:20|43.28|43.1|43.29|43.11|43.3|43.12|43.28|43.1|4
1736621130000|2025-01-11 18:45:30|43.27|43.09|43.22|43.04|43.27|43.09|43.22|43.04|4
1736621140000|2025-01-11 18:45:40|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|5
1736621150000|2025-01-11 18:45:50|43.2|43.02|43.22|43.04|43.22|43.04|43.17|42.99|7
1736621160000|2025-01-11 18:46:00|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1736621170000|2025-01-11 18:46:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736621180000|2025-01-11 18:46:20|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736621190000|2025-01-11 18:46:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736621200000|2025-01-11 18:46:40|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736621210000|2025-01-11 18:46:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736621220000|2025-01-11 18:47:00|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|4
1736621230000|2025-01-11 18:47:10|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1736621240000|2025-01-11 18:47:20|43.23|43.05|43.24|43.06|43.24|43.06|43.22|43.04|3
1736621260000|2025-01-11 18:47:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736621270000|2025-01-11 18:47:50|43.21|43.03|43.18|43|43.21|43.03|43.16|42.98|9
1736621280000|2025-01-11 18:48:00|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1736621290000|2025-01-11 18:48:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736621300000|2025-01-11 18:48:20|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736621310000|2025-01-11 18:48:30|43.21|43.03|43.23|43.05|43.23|43.05|43.2|43.02|4
1736621320000|2025-01-11 18:48:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736621340000|2025-01-11 18:49:00|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1736621350000|2025-01-11 18:49:10|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736621360000|2025-01-11 18:49:20|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1736621370000|2025-01-11 18:49:30|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1736621380000|2025-01-11 18:49:40|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736621400000|2025-01-11 18:50:00|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736621420000|2025-01-11 18:50:20|43.16|42.98|43.18|43|43.18|43|43.16|42.98|3
1736621430000|2025-01-11 18:50:30|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736621440000|2025-01-11 18:50:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736621450000|2025-01-11 18:50:50|43.21|43.03|43.22|43.04|43.22|43.04|43.19|43.01|3
1736621460000|2025-01-11 18:51:00|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736621470000|2025-01-11 18:51:10|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|3
1736621490000|2025-01-11 18:51:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736621560000|2025-01-11 18:52:40|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1736621570000|2025-01-11 18:52:50|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1736621580000|2025-01-11 18:53:00|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1736621590000|2025-01-11 18:53:10|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|4
1736621600000|2025-01-11 18:53:20|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1736621610000|2025-01-11 18:53:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736621630000|2025-01-11 18:53:50|43.22|43.04|43.16|42.98|43.22|43.04|43.16|42.98|5
1736621640000|2025-01-11 18:54:00|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736621650000|2025-01-11 18:54:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1736621660000|2025-01-11 18:54:20|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|5
1736621670000|2025-01-11 18:54:30|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|4
1736621680000|2025-01-11 18:54:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736621690000|2025-01-11 18:54:50|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1736621700000|2025-01-11 18:55:00|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|4
1736621710000|2025-01-11 18:55:10|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736621720000|2025-01-11 18:55:20|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1736621730000|2025-01-11 18:55:30|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1736621740000|2025-01-11 18:55:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736621760000|2025-01-11 18:56:00|43.26|43.08|43.25|43.07|43.26|43.08|43.24|43.06|6
1736621770000|2025-01-11 18:56:10|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736621780000|2025-01-11 18:56:20|43.26|43.08|43.23|43.05|43.26|43.08|43.23|43.05|3
1736621790000|2025-01-11 18:56:30|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736621800000|2025-01-11 18:56:40|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736621810000|2025-01-11 18:56:50|43.25|43.07|43.24|43.06|43.25|43.07|43.23|43.05|6
1736621820000|2025-01-11 18:57:00|43.23|43.05|43.21|43.03|43.24|43.06|43.21|43.03|4
1736621830000|2025-01-11 18:57:10|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736621850000|2025-01-11 18:57:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736621860000|2025-01-11 18:57:40|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736621870000|2025-01-11 18:57:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736621880000|2025-01-11 18:58:00|43.21|43.03|43.21|43.03|43.22|43.04|43.21|43.03|3
1736621890000|2025-01-11 18:58:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736621900000|2025-01-11 18:58:20|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736621910000|2025-01-11 18:58:30|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1736621920000|2025-01-11 18:58:40|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736621930000|2025-01-11 18:58:50|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736621940000|2025-01-11 18:59:00|43.27|43.09|43.26|43.08|43.27|43.09|43.25|43.07|5
1736621950000|2025-01-11 18:59:10|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736621960000|2025-01-11 18:59:20|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1736621970000|2025-01-11 18:59:30|43.25|43.07|43.24|43.06|43.26|43.08|43.24|43.06|4
1736621980000|2025-01-11 18:59:40|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1736622000000|2025-01-11 19:00:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736622010000|2025-01-11 19:00:10|43.29|43.11|43.34|43.16|43.34|43.16|43.29|43.11|6
1736622020000|2025-01-11 19:00:20|43.35|43.17|43.28|43.1|43.35|43.17|43.28|43.1|7
1736622030000|2025-01-11 19:00:30|43.29|43.11|43.24|43.06|43.29|43.11|43.24|43.06|4
1736622040000|2025-01-11 19:00:40|43.23|43.05|43.18|43|43.23|43.05|43.18|43|6
1736622050000|2025-01-11 19:00:50|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736622060000|2025-01-11 19:01:00|43.2|43.02|43.18|43|43.2|43.02|43.18|43|4
1736622070000|2025-01-11 19:01:10|43.16|42.98|43.21|43.03|43.21|43.03|43.16|42.98|6
1736622080000|2025-01-11 19:01:20|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736622090000|2025-01-11 19:01:30|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1736622100000|2025-01-11 19:01:40|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|4
1736622120000|2025-01-11 19:02:00|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1736622130000|2025-01-11 19:02:10|43.27|43.09|43.3|43.12|43.3|43.12|43.27|43.09|4
1736622150000|2025-01-11 19:02:30|43.29|43.11|43.3|43.12|43.31|43.13|43.29|43.11|6
1736622160000|2025-01-11 19:02:40|43.31|43.13|43.28|43.1|43.31|43.13|43.27|43.09|7
1736622170000|2025-01-11 19:02:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1736622180000|2025-01-11 19:03:00|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|2
1736622190000|2025-01-11 19:03:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736622200000|2025-01-11 19:03:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736622210000|2025-01-11 19:03:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1736622220000|2025-01-11 19:03:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736622230000|2025-01-11 19:03:50|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1736622240000|2025-01-11 19:04:00|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|6
1736622250000|2025-01-11 19:04:10|43.29|43.11|43.28|43.1|43.29|43.11|43.28|43.1|2
1736622260000|2025-01-11 19:04:20|43.27|43.09|43.25|43.07|43.27|43.09|43.25|43.07|3
1736622270000|2025-01-11 19:04:30|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|5
1736622280000|2025-01-11 19:04:40|43.25|43.07|43.25|43.07|43.26|43.08|43.25|43.07|3
1736622290000|2025-01-11 19:04:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736622300000|2025-01-11 19:05:00|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1736622310000|2025-01-11 19:05:10|43.31|43.13|43.28|43.1|43.31|43.13|43.28|43.1|6
1736622320000|2025-01-11 19:05:20|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736622330000|2025-01-11 19:05:30|43.25|43.07|43.3|43.12|43.3|43.12|43.25|43.07|6
1736622340000|2025-01-11 19:05:40|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|5
1736622350000|2025-01-11 19:05:50|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1736622360000|2025-01-11 19:06:00|43.25|43.07|43.22|43.04|43.25|43.07|43.22|43.04|4
1736622370000|2025-01-11 19:06:10|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1736622380000|2025-01-11 19:06:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736622390000|2025-01-11 19:06:30|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1736622400000|2025-01-11 19:06:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1736622410000|2025-01-11 19:06:50|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|5
1736622420000|2025-01-11 19:07:00|43.2|43.02|43.21|43.03|43.22|43.04|43.2|43.02|4
1736622450000|2025-01-11 19:07:30|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736622490000|2025-01-11 19:08:10|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736622500000|2025-01-11 19:08:20|43.17|42.99|43.11|42.93|43.17|42.99|43.11|42.93|6
1736622510000|2025-01-11 19:08:30|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736622540000|2025-01-11 19:09:00|43.1|42.92|43.16|42.98|43.16|42.98|43.1|42.92|5
1736622550000|2025-01-11 19:09:10|43.15|42.97|43.11|42.93|43.15|42.97|43.11|42.93|4
1736622560000|2025-01-11 19:09:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736622570000|2025-01-11 19:09:30|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736622580000|2025-01-11 19:09:40|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736622590000|2025-01-11 19:09:50|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736622600000|2025-01-11 19:10:00|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736622620000|2025-01-11 19:10:20|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736622640000|2025-01-11 19:10:40|43.1|42.92|43.11|42.93|43.12|42.94|43.1|42.92|6
1736622650000|2025-01-11 19:10:50|43.12|42.94|43.13|42.95|43.13|42.95|43.11|42.93|3
1736622660000|2025-01-11 19:11:00|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736622670000|2025-01-11 19:11:10|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|4
1736622680000|2025-01-11 19:11:20|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|3
1736622690000|2025-01-11 19:11:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736622710000|2025-01-11 19:11:50|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736622720000|2025-01-11 19:12:00|43.04|42.86|43.07|42.89|43.07|42.89|43.04|42.86|5
1736622730000|2025-01-11 19:12:10|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1736622740000|2025-01-11 19:12:20|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|3
1736622750000|2025-01-11 19:12:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736622760000|2025-01-11 19:12:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736622770000|2025-01-11 19:12:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736622780000|2025-01-11 19:13:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736622790000|2025-01-11 19:13:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736622800000|2025-01-11 19:13:20|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736622820000|2025-01-11 19:13:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736622830000|2025-01-11 19:13:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736622870000|2025-01-11 19:14:30|43.1|42.92|43.11|42.93|43.12|42.94|43.1|42.92|4
1736622880000|2025-01-11 19:14:40|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736622910000|2025-01-11 19:15:10|43.14|42.96|43.15|42.97|43.16|42.98|43.14|42.96|3
1736622920000|2025-01-11 19:15:20|43.16|42.98|43.15|42.97|43.16|42.98|43.14|42.96|4
1736622960000|2025-01-11 19:16:00|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736622970000|2025-01-11 19:16:10|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|3
1736622980000|2025-01-11 19:16:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736622990000|2025-01-11 19:16:30|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1736623000000|2025-01-11 19:16:40|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1736623010000|2025-01-11 19:16:50|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736623020000|2025-01-11 19:17:00|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|5
1736623040000|2025-01-11 19:17:20|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1736623050000|2025-01-11 19:17:30|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1736623060000|2025-01-11 19:17:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736623070000|2025-01-11 19:17:50|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|3
1736623080000|2025-01-11 19:18:00|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736623090000|2025-01-11 19:18:10|43.01|42.83|43.01|42.83|43.01|42.83|43|42.82|3
1736623100000|2025-01-11 19:18:20|43|42.82|43|42.82|43.01|42.83|43|42.82|3
1736623110000|2025-01-11 19:18:30|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1736623120000|2025-01-11 19:18:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736623140000|2025-01-11 19:19:00|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736623150000|2025-01-11 19:19:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736623160000|2025-01-11 19:19:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736623170000|2025-01-11 19:19:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736623180000|2025-01-11 19:19:40|42.93|42.75|42.95|42.77|42.95|42.77|42.92|42.74|4
1736623190000|2025-01-11 19:19:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736623200000|2025-01-11 19:20:00|42.97|42.79|42.99|42.81|43.01|42.83|42.97|42.79|5
1736623210000|2025-01-11 19:20:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736623220000|2025-01-11 19:20:20|43.02|42.84|43.01|42.83|43.02|42.84|43|42.82|4
1736623230000|2025-01-11 19:20:30|43|42.82|42.96|42.78|43|42.82|42.96|42.78|4
1736623240000|2025-01-11 19:20:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736623250000|2025-01-11 19:20:50|42.95|42.77|42.98|42.8|42.98|42.8|42.95|42.77|4
1736623260000|2025-01-11 19:21:00|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736623270000|2025-01-11 19:21:10|43.01|42.83|43.03|42.85|43.04|42.86|43.01|42.83|3
1736623280000|2025-01-11 19:21:20|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736623290000|2025-01-11 19:21:30|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1736623300000|2025-01-11 19:21:40|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736623310000|2025-01-11 19:21:50|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1736623320000|2025-01-11 19:22:00|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|5
1736623330000|2025-01-11 19:22:10|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|8
1736623340000|2025-01-11 19:22:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736623350000|2025-01-11 19:22:30|43.05|42.87|43.04|42.86|43.06|42.88|43.04|42.86|6
1736623360000|2025-01-11 19:22:40|43.03|42.85|43.01|42.83|43.03|42.85|43.01|42.83|3
1736623370000|2025-01-11 19:22:50|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736623380000|2025-01-11 19:23:00|43|42.82|42.98|42.8|43.01|42.83|42.98|42.8|6
1736623390000|2025-01-11 19:23:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736623400000|2025-01-11 19:23:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736623410000|2025-01-11 19:23:30|43|42.82|43.02|42.84|43.02|42.84|43|42.82|3
1736623420000|2025-01-11 19:23:40|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736623440000|2025-01-11 19:24:00|43.04|42.86|43.07|42.89|43.07|42.89|43.04|42.86|4
1736623460000|2025-01-11 19:24:20|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1736623510000|2025-01-11 19:25:10|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736623540000|2025-01-11 19:25:40|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736623550000|2025-01-11 19:25:50|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736623570000|2025-01-11 19:26:10|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736623580000|2025-01-11 19:26:20|43.18|43|43.24|43.06|43.24|43.06|43.18|43|7
1736623590000|2025-01-11 19:26:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736623600000|2025-01-11 19:26:40|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1736623610000|2025-01-11 19:26:50|43.26|43.08|43.29|43.11|43.29|43.11|43.26|43.08|4
1736623620000|2025-01-11 19:27:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736623630000|2025-01-11 19:27:10|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|6
1736623640000|2025-01-11 19:27:20|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1736623660000|2025-01-11 19:27:40|43.3|43.12|43.31|43.13|43.31|43.13|43.3|43.12|2
1736623670000|2025-01-11 19:27:50|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736623680000|2025-01-11 19:28:00|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736623690000|2025-01-11 19:28:10|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736623700000|2025-01-11 19:28:20|43.31|43.13|43.35|43.17|43.35|43.17|43.31|43.13|4
1736623710000|2025-01-11 19:28:30|43.34|43.16|43.34|43.16|43.34|43.16|43.32|43.14|4
1736623720000|2025-01-11 19:28:40|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1736623730000|2025-01-11 19:28:50|43.31|43.13|43.31|43.13|43.31|43.13|43.3|43.12|3
1736623740000|2025-01-11 19:29:00|43.32|43.14|43.28|43.1|43.33|43.15|43.28|43.1|6
1736623750000|2025-01-11 19:29:10|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|4
1736623760000|2025-01-11 19:29:20|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736623770000|2025-01-11 19:29:30|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736623780000|2025-01-11 19:29:40|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1736623790000|2025-01-11 19:29:50|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1736623800000|2025-01-11 19:30:00|43.28|43.1|43.25|43.07|43.28|43.1|43.24|43.06|5
1736623810000|2025-01-11 19:30:10|43.26|43.08|43.23|43.05|43.26|43.08|43.23|43.05|3
1736623820000|2025-01-11 19:30:20|43.24|43.06|43.25|43.07|43.26|43.08|43.23|43.05|7
1736623830000|2025-01-11 19:30:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736623840000|2025-01-11 19:30:40|43.23|43.05|43.15|42.97|43.24|43.06|43.15|42.97|7
1736623850000|2025-01-11 19:30:50|43.14|42.96|43.14|42.96|43.15|42.97|43.14|42.96|3
1736623860000|2025-01-11 19:31:00|43.13|42.95|43.14|42.96|43.14|42.96|43.11|42.93|6
1736623870000|2025-01-11 19:31:10|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|3
1736623880000|2025-01-11 19:31:20|43.11|42.93|43.09|42.91|43.11|42.93|43.08|42.9|4
1736623890000|2025-01-11 19:31:30|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736623900000|2025-01-11 19:31:40|43.08|42.9|43.06|42.88|43.08|42.9|43.04|42.86|6
1736623910000|2025-01-11 19:31:50|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|3
1736623920000|2025-01-11 19:32:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736623930000|2025-01-11 19:32:10|43.07|42.89|43.09|42.91|43.09|42.91|43.07|42.89|3
1736623940000|2025-01-11 19:32:20|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736623950000|2025-01-11 19:32:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736623960000|2025-01-11 19:32:40|43.07|42.89|43.06|42.88|43.07|42.89|43.05|42.87|6
1736623980000|2025-01-11 19:33:00|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736624000000|2025-01-11 19:33:20|43.08|42.9|43.07|42.89|43.08|42.9|43.06|42.88|3
1736624010000|2025-01-11 19:33:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736624020000|2025-01-11 19:33:40|43.02|42.84|42.99|42.81|43.02|42.84|42.99|42.81|2
1736624030000|2025-01-11 19:33:50|42.98|42.8|42.97|42.79|42.99|42.81|42.97|42.79|4
1736624040000|2025-01-11 19:34:00|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1736624050000|2025-01-11 19:34:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736624060000|2025-01-11 19:34:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736624070000|2025-01-11 19:34:30|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|2
1736624080000|2025-01-11 19:34:40|42.99|42.81|43.01|42.83|43.01|42.83|42.99|42.81|3
1736624100000|2025-01-11 19:35:00|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|3
1736624110000|2025-01-11 19:35:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736624120000|2025-01-11 19:35:20|43.04|42.86|43.02|42.84|43.04|42.86|43.01|42.83|5
1736624130000|2025-01-11 19:35:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|4
1736624140000|2025-01-11 19:35:40|43.01|42.83|42.99|42.81|43.01|42.83|42.98|42.8|5
1736624150000|2025-01-11 19:35:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736624160000|2025-01-11 19:36:00|42.96|42.78|42.97|42.79|42.98|42.8|42.96|42.78|4
1736624170000|2025-01-11 19:36:10|42.98|42.8|42.99|42.81|43|42.82|42.98|42.8|4
1736624180000|2025-01-11 19:36:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736624190000|2025-01-11 19:36:30|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1736624200000|2025-01-11 19:36:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736624210000|2025-01-11 19:36:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736624220000|2025-01-11 19:37:00|42.99|42.81|42.97|42.79|43|42.82|42.97|42.79|5
1736624230000|2025-01-11 19:37:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736624240000|2025-01-11 19:37:20|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736624260000|2025-01-11 19:37:40|43|42.82|42.99|42.81|43|42.82|42.98|42.8|4
1736624270000|2025-01-11 19:37:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736624280000|2025-01-11 19:38:00|42.98|42.8|43|42.82|43|42.82|42.97|42.79|5
1736624290000|2025-01-11 19:38:10|42.99|42.81|43.01|42.83|43.01|42.83|42.99|42.81|3
1736624300000|2025-01-11 19:38:20|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736624310000|2025-01-11 19:38:30|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736624320000|2025-01-11 19:38:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1736624340000|2025-01-11 19:39:00|42.99|42.81|43.01|42.83|43.01|42.83|42.99|42.81|3
1736624350000|2025-01-11 19:39:10|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736624360000|2025-01-11 19:39:20|43.02|42.84|43.06|42.88|43.06|42.88|43.02|42.84|4
1736624370000|2025-01-11 19:39:30|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736624380000|2025-01-11 19:39:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736624390000|2025-01-11 19:39:50|43.06|42.88|43.02|42.84|43.06|42.88|43.02|42.84|4
1736624400000|2025-01-11 19:40:00|43|42.82|43|42.82|43|42.82|43|42.82|1
1736624410000|2025-01-11 19:40:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736624420000|2025-01-11 19:40:20|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736624430000|2025-01-11 19:40:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1736624440000|2025-01-11 19:40:40|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1736624450000|2025-01-11 19:40:50|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736624460000|2025-01-11 19:41:00|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|4
1736624470000|2025-01-11 19:41:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736624480000|2025-01-11 19:41:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736624490000|2025-01-11 19:41:30|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736624500000|2025-01-11 19:41:40|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736624510000|2025-01-11 19:41:50|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|4
1736624520000|2025-01-11 19:42:00|43.12|42.94|43.12|42.94|43.12|42.94|43.1|42.92|5
1736624530000|2025-01-11 19:42:10|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736624540000|2025-01-11 19:42:20|43.14|42.96|43.13|42.95|43.15|42.97|43.13|42.95|4
1736624550000|2025-01-11 19:42:30|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1736624560000|2025-01-11 19:42:40|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1736624570000|2025-01-11 19:42:50|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736624580000|2025-01-11 19:43:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736624590000|2025-01-11 19:43:10|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|5
1736624610000|2025-01-11 19:43:30|43.12|42.94|43.09|42.91|43.12|42.94|43.09|42.91|4
1736624620000|2025-01-11 19:43:40|43.07|42.89|43.04|42.86|43.07|42.89|43.04|42.86|4
1736624630000|2025-01-11 19:43:50|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|6
1736624640000|2025-01-11 19:44:00|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736624650000|2025-01-11 19:44:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736624660000|2025-01-11 19:44:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736624670000|2025-01-11 19:44:30|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736624680000|2025-01-11 19:44:40|43.07|42.89|43.1|42.92|43.1|42.92|43.07|42.89|3
1736624690000|2025-01-11 19:44:50|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1736624700000|2025-01-11 19:45:00|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|4
1736624710000|2025-01-11 19:45:10|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736624730000|2025-01-11 19:45:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736624740000|2025-01-11 19:45:40|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|3
1736624750000|2025-01-11 19:45:50|43.16|42.98|43.18|43|43.18|43|43.14|42.96|6
1736624770000|2025-01-11 19:46:10|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1736624780000|2025-01-11 19:46:20|43.16|42.98|43.12|42.94|43.16|42.98|43.12|42.94|7
1736624790000|2025-01-11 19:46:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736624800000|2025-01-11 19:46:40|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736624820000|2025-01-11 19:47:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736624830000|2025-01-11 19:47:10|43.09|42.91|43.07|42.89|43.09|42.91|43.07|42.89|3
1736624850000|2025-01-11 19:47:30|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|2
1736624860000|2025-01-11 19:47:40|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|3
1736624870000|2025-01-11 19:47:50|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736624880000|2025-01-11 19:48:00|43.1|42.92|43.1|42.92|43.13|42.95|43.1|42.92|8
1736624890000|2025-01-11 19:48:10|43.09|42.91|43.07|42.89|43.09|42.91|43.07|42.89|3
1736624900000|2025-01-11 19:48:20|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736624910000|2025-01-11 19:48:30|43.08|42.9|43.03|42.85|43.08|42.9|43.03|42.85|9
1736624930000|2025-01-11 19:48:50|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|4
1736624940000|2025-01-11 19:49:00|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1736624950000|2025-01-11 19:49:10|43.03|42.85|43.02|42.84|43.03|42.85|43.01|42.83|10
1736624960000|2025-01-11 19:49:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736624970000|2025-01-11 19:49:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736624980000|2025-01-11 19:49:40|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736624990000|2025-01-11 19:49:50|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|4
1736625000000|2025-01-11 19:50:00|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736625010000|2025-01-11 19:50:10|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|10
1736625020000|2025-01-11 19:50:20|43.01|42.83|43.01|42.83|43.03|42.85|43.01|42.83|6
1736625030000|2025-01-11 19:50:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736625040000|2025-01-11 19:50:40|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736625050000|2025-01-11 19:50:50|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736625060000|2025-01-11 19:51:00|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|2
1736625070000|2025-01-11 19:51:10|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1736625080000|2025-01-11 19:51:20|43.01|42.83|43.02|42.84|43.02|42.84|43|42.82|6
1736625090000|2025-01-11 19:51:30|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|2
1736625100000|2025-01-11 19:51:40|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|3
1736625110000|2025-01-11 19:51:50|43.03|42.85|43.04|42.86|43.04|42.86|43.02|42.84|6
1736625120000|2025-01-11 19:52:00|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1736625130000|2025-01-11 19:52:10|43.04|42.86|43.03|42.85|43.05|42.87|43.03|42.85|4
1736625140000|2025-01-11 19:52:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736625150000|2025-01-11 19:52:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736625160000|2025-01-11 19:52:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736625170000|2025-01-11 19:52:50|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|2
1736625180000|2025-01-11 19:53:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736625190000|2025-01-11 19:53:10|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736625200000|2025-01-11 19:53:20|43.07|42.89|43.09|42.91|43.09|42.91|43.06|42.88|5
1736625210000|2025-01-11 19:53:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736625220000|2025-01-11 19:53:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736625240000|2025-01-11 19:54:00|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|2
1736625250000|2025-01-11 19:54:10|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736625260000|2025-01-11 19:54:20|43.13|42.95|43.17|42.99|43.17|42.99|43.13|42.95|4
1736625280000|2025-01-11 19:54:40|43.18|43|43.24|43.06|43.24|43.06|43.18|43|7
1736625290000|2025-01-11 19:54:50|43.25|43.07|43.4|43.22|43.4|43.22|43.25|43.07|10
1736625300000|2025-01-11 19:55:00|43.41|43.23|43.4|43.22|43.41|43.23|43.39|43.21|11
1736625310000|2025-01-11 19:55:10|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|4
1736625320000|2025-01-11 19:55:20|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1736625330000|2025-01-11 19:55:30|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|2
1736625340000|2025-01-11 19:55:40|43.41|43.23|43.47|43.29|43.47|43.29|43.41|43.23|6
1736625350000|2025-01-11 19:55:50|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736625360000|2025-01-11 19:56:00|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|3
1736625370000|2025-01-11 19:56:10|43.53|43.35|43.6|43.42|43.6|43.42|43.53|43.35|6
1736625380000|2025-01-11 19:56:20|43.58|43.4|43.57|43.39|43.58|43.4|43.55|43.37|8
1736625390000|2025-01-11 19:56:30|43.56|43.38|43.56|43.38|43.56|43.38|43.53|43.35|6
1736625400000|2025-01-11 19:56:40|43.57|43.39|43.59|43.41|43.6|43.42|43.57|43.39|5
1736625410000|2025-01-11 19:56:50|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|3
1736625420000|2025-01-11 19:57:00|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1736625430000|2025-01-11 19:57:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736625470000|2025-01-11 19:57:50|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|3
1736625480000|2025-01-11 19:58:00|43.67|43.49|43.73|43.55|43.74|43.56|43.67|43.49|16
1736625500000|2025-01-11 19:58:20|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736625510000|2025-01-11 19:58:30|43.74|43.56|43.73|43.55|43.78|43.6|43.73|43.55|10
1736625520000|2025-01-11 19:58:40|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736625530000|2025-01-11 19:58:50|43.73|43.55|43.74|43.56|43.75|43.57|43.73|43.55|3
1736625540000|2025-01-11 19:59:00|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736625550000|2025-01-11 19:59:10|43.7|43.52|43.69|43.51|43.7|43.52|43.66|43.48|6
1736625560000|2025-01-11 19:59:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736625570000|2025-01-11 19:59:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736625580000|2025-01-11 19:59:40|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|3
1736625590000|2025-01-11 19:59:50|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1736625600000|2025-01-11 20:00:00|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|5
1736625610000|2025-01-11 20:00:10|43.69|43.51|43.73|43.55|43.73|43.55|43.68|43.5|10
1736625620000|2025-01-11 20:00:20|43.74|43.56|43.72|43.54|43.75|43.57|43.72|43.54|7
1736625630000|2025-01-11 20:00:30|43.74|43.56|43.73|43.55|43.76|43.58|43.73|43.55|5
1736625640000|2025-01-11 20:00:40|43.72|43.54|43.72|43.54|43.72|43.54|43.69|43.51|6
1736625650000|2025-01-11 20:00:50|43.74|43.56|43.69|43.51|43.74|43.56|43.69|43.51|6
1736625660000|2025-01-11 20:01:00|43.68|43.5|43.69|43.51|43.69|43.51|43.66|43.48|4
1736625670000|2025-01-11 20:01:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736625680000|2025-01-11 20:01:20|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|5
1736625690000|2025-01-11 20:01:30|43.68|43.5|43.7|43.52|43.71|43.53|43.68|43.5|8
1736625700000|2025-01-11 20:01:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736625710000|2025-01-11 20:01:50|43.72|43.54|43.71|43.53|43.73|43.55|43.71|43.53|5
1736625720000|2025-01-11 20:02:00|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736625730000|2025-01-11 20:02:10|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|5
1736625750000|2025-01-11 20:02:30|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1736625760000|2025-01-11 20:02:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736625770000|2025-01-11 20:02:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736625780000|2025-01-11 20:03:00|43.66|43.48|43.64|43.46|43.66|43.48|43.62|43.44|6
1736625790000|2025-01-11 20:03:10|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1736625800000|2025-01-11 20:03:20|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1736625810000|2025-01-11 20:03:30|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1736625820000|2025-01-11 20:03:40|43.69|43.51|43.77|43.59|43.77|43.59|43.69|43.51|7
1736625830000|2025-01-11 20:03:50|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|4
1736625840000|2025-01-11 20:04:00|43.78|43.6|43.77|43.59|43.78|43.6|43.76|43.58|4
1736625850000|2025-01-11 20:04:10|43.78|43.6|43.8|43.62|43.8|43.62|43.78|43.6|3
1736625860000|2025-01-11 20:04:20|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1736625870000|2025-01-11 20:04:30|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|3
1736625880000|2025-01-11 20:04:40|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|5
1736625890000|2025-01-11 20:04:50|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736625900000|2025-01-11 20:05:00|43.79|43.61|43.83|43.65|43.83|43.65|43.79|43.61|7
1736625910000|2025-01-11 20:05:10|43.82|43.64|43.79|43.61|43.83|43.65|43.79|43.61|4
1736625920000|2025-01-11 20:05:20|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|3
1736625930000|2025-01-11 20:05:30|43.83|43.65|43.86|43.68|43.86|43.68|43.83|43.65|4
1736625940000|2025-01-11 20:05:40|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|2
1736625950000|2025-01-11 20:05:50|43.84|43.66|43.8|43.62|43.84|43.66|43.8|43.62|5
1736625960000|2025-01-11 20:06:00|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1736625970000|2025-01-11 20:06:10|43.77|43.59|43.76|43.58|43.78|43.6|43.76|43.58|6
1736625980000|2025-01-11 20:06:20|43.75|43.57|43.72|43.54|43.75|43.57|43.72|43.54|8
1736625990000|2025-01-11 20:06:30|43.71|43.53|43.65|43.47|43.71|43.53|43.65|43.47|7
1736626000000|2025-01-11 20:06:40|43.63|43.45|43.58|43.4|43.64|43.46|43.58|43.4|8
1736626010000|2025-01-11 20:06:50|43.57|43.39|43.54|43.36|43.57|43.39|43.53|43.35|5
1736626020000|2025-01-11 20:07:00|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736626030000|2025-01-11 20:07:10|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736626040000|2025-01-11 20:07:20|43.57|43.39|43.59|43.41|43.59|43.41|43.55|43.37|3
1736626060000|2025-01-11 20:07:40|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1736626070000|2025-01-11 20:07:50|43.55|43.37|43.54|43.36|43.56|43.38|43.54|43.36|6
1736626080000|2025-01-11 20:08:00|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|5
1736626090000|2025-01-11 20:08:10|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736626100000|2025-01-11 20:08:20|43.58|43.4|43.59|43.41|43.6|43.42|43.58|43.4|4
1736626110000|2025-01-11 20:08:30|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|4
1736626120000|2025-01-11 20:08:40|43.58|43.4|43.56|43.38|43.59|43.41|43.56|43.38|5
1736626130000|2025-01-11 20:08:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736626140000|2025-01-11 20:09:00|43.58|43.4|43.61|43.43|43.61|43.43|43.58|43.4|8
1736626150000|2025-01-11 20:09:10|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|4
1736626160000|2025-01-11 20:09:20|43.56|43.38|43.59|43.41|43.59|43.41|43.56|43.38|4
1736626170000|2025-01-11 20:09:30|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736626190000|2025-01-11 20:09:50|43.57|43.39|43.58|43.4|43.59|43.41|43.57|43.39|4
1736626200000|2025-01-11 20:10:00|43.57|43.39|43.53|43.35|43.58|43.4|43.53|43.35|5
1736626210000|2025-01-11 20:10:10|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|5
1736626220000|2025-01-11 20:10:20|43.52|43.34|43.51|43.33|43.53|43.35|43.51|43.33|6
1736626230000|2025-01-11 20:10:30|43.52|43.34|43.51|43.33|43.52|43.34|43.5|43.32|4
1736626240000|2025-01-11 20:10:40|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1736626250000|2025-01-11 20:10:50|43.49|43.31|43.44|43.26|43.49|43.31|43.44|43.26|4
1736626260000|2025-01-11 20:11:00|43.45|43.27|43.42|43.24|43.45|43.27|43.42|43.24|4
1736626270000|2025-01-11 20:11:10|43.41|43.23|43.37|43.19|43.41|43.23|43.37|43.19|4
1736626280000|2025-01-11 20:11:20|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736626290000|2025-01-11 20:11:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|4
1736626300000|2025-01-11 20:11:40|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|5
1736626310000|2025-01-11 20:11:50|43.35|43.17|43.36|43.18|43.37|43.19|43.35|43.17|6
1736626330000|2025-01-11 20:12:10|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736626340000|2025-01-11 20:12:20|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1736626350000|2025-01-11 20:12:30|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1736626360000|2025-01-11 20:12:40|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736626370000|2025-01-11 20:12:50|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736626380000|2025-01-11 20:13:00|43.35|43.17|43.41|43.23|43.41|43.23|43.35|43.17|6
1736626400000|2025-01-11 20:13:20|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1736626410000|2025-01-11 20:13:30|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736626420000|2025-01-11 20:13:40|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1736626430000|2025-01-11 20:13:50|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736626440000|2025-01-11 20:14:00|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|4
1736626450000|2025-01-11 20:14:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736626460000|2025-01-11 20:14:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736626470000|2025-01-11 20:14:30|43.38|43.2|43.35|43.17|43.38|43.2|43.35|43.17|4
1736626480000|2025-01-11 20:14:40|43.33|43.15|43.3|43.12|43.33|43.15|43.3|43.12|3
1736626500000|2025-01-11 20:15:00|43.28|43.1|43.25|43.07|43.28|43.1|43.25|43.07|4
1736626510000|2025-01-11 20:15:10|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736626520000|2025-01-11 20:15:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736626530000|2025-01-11 20:15:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736626540000|2025-01-11 20:15:40|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1736626550000|2025-01-11 20:15:50|43.18|43|43.2|43.02|43.2|43.02|43.18|43|3
1736626560000|2025-01-11 20:16:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736626570000|2025-01-11 20:16:10|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|3
1736626580000|2025-01-11 20:16:20|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|4
1736626590000|2025-01-11 20:16:30|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736626600000|2025-01-11 20:16:40|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|3
1736626610000|2025-01-11 20:16:50|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|4
1736626620000|2025-01-11 20:17:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736626630000|2025-01-11 20:17:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736626640000|2025-01-11 20:17:20|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1736626650000|2025-01-11 20:17:30|43.28|43.1|43.27|43.09|43.28|43.1|43.26|43.08|4
1736626660000|2025-01-11 20:17:40|43.26|43.08|43.19|43.01|43.26|43.08|43.19|43.01|10
1736626680000|2025-01-11 20:18:00|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736626690000|2025-01-11 20:18:10|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736626700000|2025-01-11 20:18:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1736626710000|2025-01-11 20:18:30|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1736626720000|2025-01-11 20:18:40|43.25|43.07|43.26|43.08|43.26|43.08|43.25|43.07|2
1736626730000|2025-01-11 20:18:50|43.27|43.09|43.25|43.07|43.27|43.09|43.25|43.07|2
1736626740000|2025-01-11 20:19:00|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|5
1736626750000|2025-01-11 20:19:10|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736626760000|2025-01-11 20:19:20|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736626770000|2025-01-11 20:19:30|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1736626780000|2025-01-11 20:19:40|43.26|43.08|43.26|43.08|43.27|43.09|43.26|43.08|5
1736626790000|2025-01-11 20:19:50|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736626800000|2025-01-11 20:20:00|43.22|43.04|43.21|43.03|43.23|43.05|43.21|43.03|6
1736626810000|2025-01-11 20:20:10|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736626820000|2025-01-11 20:20:20|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736626830000|2025-01-11 20:20:30|43.23|43.05|43.21|43.03|43.24|43.06|43.21|43.03|5
1736626840000|2025-01-11 20:20:40|43.2|43.02|43.17|42.99|43.2|43.02|43.17|42.99|4
1736626850000|2025-01-11 20:20:50|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1736626860000|2025-01-11 20:21:00|43.17|42.99|43.18|43|43.19|43.01|43.17|42.99|4
1736626870000|2025-01-11 20:21:10|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|7
1736626880000|2025-01-11 20:21:20|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1736626890000|2025-01-11 20:21:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736626900000|2025-01-11 20:21:40|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1736626910000|2025-01-11 20:21:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736626920000|2025-01-11 20:22:00|43.26|43.08|43.28|43.1|43.28|43.1|43.25|43.07|5
1736626930000|2025-01-11 20:22:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736626940000|2025-01-11 20:22:20|43.3|43.12|43.32|43.14|43.33|43.15|43.3|43.12|5
1736626950000|2025-01-11 20:22:30|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|3
1736626970000|2025-01-11 20:22:50|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736626980000|2025-01-11 20:23:00|43.3|43.12|43.34|43.16|43.34|43.16|43.3|43.12|5
1736627000000|2025-01-11 20:23:20|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1736627010000|2025-01-11 20:23:30|43.36|43.18|43.32|43.14|43.36|43.18|43.32|43.14|5
1736627020000|2025-01-11 20:23:40|43.33|43.15|43.36|43.18|43.36|43.18|43.32|43.14|5
1736627030000|2025-01-11 20:23:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736627040000|2025-01-11 20:24:00|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|4
1736627050000|2025-01-11 20:24:10|43.36|43.18|43.39|43.21|43.39|43.21|43.36|43.18|4
1736627060000|2025-01-11 20:24:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736627070000|2025-01-11 20:24:30|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|3
1736627080000|2025-01-11 20:24:40|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1736627090000|2025-01-11 20:24:50|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|4
1736627100000|2025-01-11 20:25:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736627110000|2025-01-11 20:25:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736627120000|2025-01-11 20:25:20|43.37|43.19|43.37|43.19|43.38|43.2|43.36|43.18|5
1736627130000|2025-01-11 20:25:30|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|5
1736627140000|2025-01-11 20:25:40|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736627150000|2025-01-11 20:25:50|43.41|43.23|43.43|43.25|43.43|43.25|43.4|43.22|4
1736627170000|2025-01-11 20:26:10|43.44|43.26|43.45|43.27|43.45|43.27|43.44|43.26|2
1736627180000|2025-01-11 20:26:20|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|3
1736627190000|2025-01-11 20:26:30|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|3
1736627200000|2025-01-11 20:26:40|43.51|43.33|43.49|43.31|43.52|43.34|43.49|43.31|5
1736627210000|2025-01-11 20:26:50|43.5|43.32|43.47|43.29|43.5|43.32|43.46|43.28|6
1736627220000|2025-01-11 20:27:00|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736627230000|2025-01-11 20:27:10|43.51|43.33|43.5|43.32|43.51|43.33|43.49|43.31|4
1736627240000|2025-01-11 20:27:20|43.51|43.33|43.53|43.35|43.53|43.35|43.5|43.32|5
1736627250000|2025-01-11 20:27:30|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736627270000|2025-01-11 20:27:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736627280000|2025-01-11 20:28:00|43.57|43.39|43.63|43.45|43.63|43.45|43.57|43.39|7
1736627290000|2025-01-11 20:28:10|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|3
1736627300000|2025-01-11 20:28:20|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736627310000|2025-01-11 20:28:30|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1736627320000|2025-01-11 20:28:40|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736627330000|2025-01-11 20:28:50|43.66|43.48|43.67|43.49|43.67|43.49|43.65|43.47|6
1736627340000|2025-01-11 20:29:00|43.68|43.5|43.64|43.46|43.68|43.5|43.64|43.46|5
1736627350000|2025-01-11 20:29:10|43.63|43.45|43.62|43.44|43.63|43.45|43.58|43.4|10
1736627360000|2025-01-11 20:29:20|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|3
1736627370000|2025-01-11 20:29:30|43.57|43.39|43.56|43.38|43.57|43.39|43.54|43.36|4
1736627380000|2025-01-11 20:29:40|43.57|43.39|43.54|43.36|43.57|43.39|43.54|43.36|4
1736627390000|2025-01-11 20:29:50|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1736627400000|2025-01-11 20:30:00|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736627410000|2025-01-11 20:30:10|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736627420000|2025-01-11 20:30:20|43.54|43.36|43.5|43.32|43.54|43.36|43.5|43.32|4
1736627430000|2025-01-11 20:30:30|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1736627440000|2025-01-11 20:30:40|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1736627450000|2025-01-11 20:30:50|43.49|43.31|43.56|43.38|43.56|43.38|43.49|43.31|7
1736627460000|2025-01-11 20:31:00|43.55|43.37|43.6|43.42|43.6|43.42|43.55|43.37|5
1736627470000|2025-01-11 20:31:10|43.61|43.43|43.64|43.46|43.64|43.46|43.61|43.43|3
1736627480000|2025-01-11 20:31:20|43.65|43.47|43.69|43.51|43.69|43.51|43.65|43.47|5
1736627490000|2025-01-11 20:31:30|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|3
1736627510000|2025-01-11 20:31:50|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|3
1736627520000|2025-01-11 20:32:00|43.74|43.56|43.68|43.5|43.74|43.56|43.68|43.5|6
1736627530000|2025-01-11 20:32:10|43.69|43.51|43.73|43.55|43.73|43.55|43.68|43.5|6
1736627540000|2025-01-11 20:32:20|43.74|43.56|43.71|43.53|43.74|43.56|43.7|43.52|8
1736627550000|2025-01-11 20:32:30|43.72|43.54|43.7|43.52|43.72|43.54|43.69|43.51|5
1736627560000|2025-01-11 20:32:40|43.69|43.51|43.71|43.53|43.71|43.53|43.69|43.51|3
1736627570000|2025-01-11 20:32:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736627580000|2025-01-11 20:33:00|43.73|43.55|43.77|43.59|43.77|43.59|43.73|43.55|5
1736627590000|2025-01-11 20:33:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736627620000|2025-01-11 20:33:40|43.79|43.61|43.78|43.6|43.8|43.62|43.78|43.6|3
1736627630000|2025-01-11 20:33:50|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736627640000|2025-01-11 20:34:00|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|4
1736627650000|2025-01-11 20:34:10|43.73|43.55|43.74|43.56|43.74|43.56|43.72|43.54|3
1736627660000|2025-01-11 20:34:20|43.73|43.55|43.7|43.52|43.73|43.55|43.7|43.52|3
1736627670000|2025-01-11 20:34:30|43.72|43.54|43.7|43.52|43.72|43.54|43.69|43.51|5
1736627680000|2025-01-11 20:34:40|43.72|43.54|43.77|43.59|43.77|43.59|43.72|43.54|5
1736627690000|2025-01-11 20:34:50|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|3
1736627700000|2025-01-11 20:35:00|43.77|43.59|43.84|43.66|43.84|43.66|43.77|43.59|7
1736627710000|2025-01-11 20:35:10|43.85|43.67|43.87|43.69|43.87|43.69|43.85|43.67|2
1736627720000|2025-01-11 20:35:20|43.88|43.7|43.87|43.69|43.91|43.73|43.85|43.67|11
1736627730000|2025-01-11 20:35:30|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736627740000|2025-01-11 20:35:40|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|5
1736627750000|2025-01-11 20:35:50|43.81|43.63|43.79|43.61|43.81|43.63|43.76|43.58|6
1736627760000|2025-01-11 20:36:00|43.78|43.6|43.79|43.61|43.79|43.61|43.77|43.59|5
1736627770000|2025-01-11 20:36:10|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|5
1736627780000|2025-01-11 20:36:20|43.8|43.62|43.85|43.67|43.85|43.67|43.8|43.62|5
1736627790000|2025-01-11 20:36:30|43.88|43.7|43.89|43.71|43.89|43.71|43.87|43.69|7
1736627810000|2025-01-11 20:36:50|43.9|43.72|43.93|43.75|43.93|43.75|43.9|43.72|4
1736627820000|2025-01-11 20:37:00|43.94|43.76|43.99|43.81|43.99|43.81|43.94|43.76|7
1736627830000|2025-01-11 20:37:10|44.01|43.83|44.12|43.94|44.12|43.94|44.01|43.83|9
1736627840000|2025-01-11 20:37:20|44.13|43.95|44.13|43.95|44.15|43.97|44.13|43.95|5
1736627850000|2025-01-11 20:37:30|44.15|43.97|44.18|44|44.19|44.01|44.15|43.97|13
1736627860000|2025-01-11 20:37:40|44.16|43.98|44.2|44.02|44.21|44.03|44.16|43.98|6
1736627870000|2025-01-11 20:37:50|44.17|43.99|44.11|43.93|44.18|44|44.11|43.93|8
1736627880000|2025-01-11 20:38:00|44.12|43.94|44.19|44.01|44.2|44.02|44.12|43.94|10
1736627890000|2025-01-11 20:38:10|44.16|43.98|44.19|44.01|44.2|44.02|44.16|43.98|8
1736627900000|2025-01-11 20:38:20|44.2|44.02|44.22|44.04|44.24|44.06|44.2|44.02|5
1736627910000|2025-01-11 20:38:30|44.21|44.03|44.2|44.02|44.22|44.04|44.19|44.01|13
1736627920000|2025-01-11 20:38:40|44.19|44.01|44.19|44.01|44.23|44.05|44.19|44.01|11
1736627930000|2025-01-11 20:38:50|44.18|44|44.2|44.02|44.2|44.02|44.17|43.99|5
1736627940000|2025-01-11 20:39:00|44.21|44.03|44.24|44.06|44.24|44.06|44.21|44.03|8
1736627950000|2025-01-11 20:39:10|44.25|44.07|44.24|44.06|44.3|44.12|44.24|44.06|10
1736627960000|2025-01-11 20:39:20|44.23|44.05|44.31|44.13|44.31|44.13|44.23|44.05|7
1736627970000|2025-01-11 20:39:30|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|4
1736627990000|2025-01-11 20:39:50|44.34|44.16|44.43|44.25|44.43|44.25|44.34|44.16|10
1736628000000|2025-01-11 20:40:00|44.44|44.26|44.39|44.21|44.44|44.26|44.39|44.21|7
1736628010000|2025-01-11 20:40:10|44.38|44.2|44.35|44.17|44.38|44.2|44.34|44.16|8
1736628020000|2025-01-11 20:40:20|44.33|44.15|44.33|44.15|44.34|44.16|44.32|44.14|7
1736628030000|2025-01-11 20:40:30|44.35|44.17|44.36|44.18|44.37|44.19|44.35|44.17|6
1736628040000|2025-01-11 20:40:40|44.35|44.17|44.34|44.16|44.35|44.17|44.33|44.15|8
1736628050000|2025-01-11 20:40:50|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|4
1736628060000|2025-01-11 20:41:00|44.33|44.15|44.28|44.1|44.33|44.15|44.27|44.09|8
1736628070000|2025-01-11 20:41:10|44.27|44.09|44.23|44.05|44.27|44.09|44.23|44.05|3
1736628080000|2025-01-11 20:41:20|44.24|44.06|44.23|44.05|44.25|44.07|44.23|44.05|10
1736628090000|2025-01-11 20:41:30|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736628100000|2025-01-11 20:41:40|44.24|44.06|44.27|44.09|44.27|44.09|44.23|44.05|6
1736628110000|2025-01-11 20:41:50|44.26|44.08|44.25|44.07|44.27|44.09|44.25|44.07|3
1736628120000|2025-01-11 20:42:00|44.24|44.06|44.2|44.02|44.24|44.06|44.18|44|6
1736628130000|2025-01-11 20:42:10|44.19|44.01|44.23|44.05|44.24|44.06|44.19|44.01|5
1736628140000|2025-01-11 20:42:20|44.24|44.06|44.32|44.14|44.34|44.16|44.24|44.06|11
1736628150000|2025-01-11 20:42:30|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1736628160000|2025-01-11 20:42:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736628170000|2025-01-11 20:42:50|44.35|44.17|44.38|44.2|44.38|44.2|44.35|44.17|4
1736628180000|2025-01-11 20:43:00|44.41|44.23|44.36|44.18|44.41|44.23|44.36|44.18|9
1736628190000|2025-01-11 20:43:10|44.37|44.19|44.36|44.18|44.4|44.22|44.36|44.18|11
1736628200000|2025-01-11 20:43:20|44.35|44.17|44.31|44.13|44.36|44.18|44.3|44.12|9
1736628210000|2025-01-11 20:43:30|44.32|44.14|44.41|44.23|44.41|44.23|44.32|44.14|3
1736628220000|2025-01-11 20:43:40|44.42|44.24|44.41|44.23|44.44|44.26|44.41|44.23|7
1736628230000|2025-01-11 20:43:50|44.4|44.22|44.37|44.19|44.4|44.22|44.36|44.18|8
1736628240000|2025-01-11 20:44:00|44.36|44.18|44.32|44.14|44.36|44.18|44.32|44.14|3
1736628250000|2025-01-11 20:44:10|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|5
1736628260000|2025-01-11 20:44:20|44.32|44.14|44.34|44.16|44.34|44.16|44.31|44.13|5
1736628270000|2025-01-11 20:44:30|44.35|44.17|44.41|44.23|44.41|44.23|44.35|44.17|3
1736628280000|2025-01-11 20:44:40|44.42|44.24|44.41|44.23|44.42|44.24|44.39|44.21|7
1736628290000|2025-01-11 20:44:50|44.42|44.24|44.43|44.25|44.43|44.25|44.42|44.24|2
1736628300000|2025-01-11 20:45:00|44.44|44.26|44.5|44.32|44.5|44.32|44.44|44.26|6
1736628310000|2025-01-11 20:45:10|44.52|44.34|44.68|44.5|44.69|44.51|44.52|44.34|17
1736628320000|2025-01-11 20:45:20|44.69|44.51|44.65|44.47|44.71|44.53|44.61|44.43|16
1736628330000|2025-01-11 20:45:30|44.64|44.46|44.62|44.44|44.64|44.46|44.6|44.42|10
1736628340000|2025-01-11 20:45:40|44.63|44.45|44.54|44.36|44.63|44.45|44.54|44.36|13
1736628350000|2025-01-11 20:45:50|44.57|44.39|44.6|44.42|44.61|44.43|44.57|44.39|10
1736628360000|2025-01-11 20:46:00|44.59|44.41|44.55|44.37|44.59|44.41|44.53|44.35|7
1736628370000|2025-01-11 20:46:10|44.53|44.35|44.62|44.44|44.62|44.44|44.53|44.35|9
1736628380000|2025-01-11 20:46:20|44.61|44.43|44.61|44.43|44.61|44.43|44.6|44.42|5
1736628390000|2025-01-11 20:46:30|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|2
1736628400000|2025-01-11 20:46:40|44.65|44.47|44.6|44.42|44.65|44.47|44.59|44.41|8
1736628410000|2025-01-11 20:46:50|44.59|44.41|44.62|44.44|44.62|44.44|44.59|44.41|3
1736628420000|2025-01-11 20:47:00|44.61|44.43|44.65|44.47|44.65|44.47|44.61|44.43|4
1736628430000|2025-01-11 20:47:10|44.64|44.46|44.64|44.46|44.65|44.47|44.63|44.45|5
1736628440000|2025-01-11 20:47:20|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|5
1736628450000|2025-01-11 20:47:30|44.64|44.46|44.64|44.46|44.66|44.48|44.63|44.45|9
1736628460000|2025-01-11 20:47:40|44.65|44.47|44.64|44.46|44.65|44.47|44.63|44.45|7
1736628470000|2025-01-11 20:47:50|44.65|44.47|44.62|44.44|44.66|44.48|44.62|44.44|8
1736628480000|2025-01-11 20:48:00|44.59|44.41|44.52|44.34|44.59|44.41|44.52|44.34|7
1736628490000|2025-01-11 20:48:10|44.51|44.33|44.44|44.26|44.51|44.33|44.44|44.26|8
1736628500000|2025-01-11 20:48:20|44.45|44.27|44.47|44.29|44.47|44.29|44.44|44.26|7
1736628510000|2025-01-11 20:48:30|44.49|44.31|44.52|44.34|44.53|44.35|44.49|44.31|5
1736628520000|2025-01-11 20:48:40|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736628530000|2025-01-11 20:48:50|44.54|44.36|44.59|44.41|44.59|44.41|44.54|44.36|5
1736628540000|2025-01-11 20:49:00|44.58|44.4|44.6|44.42|44.6|44.42|44.55|44.37|11
1736628550000|2025-01-11 20:49:10|44.59|44.41|44.62|44.44|44.62|44.44|44.58|44.4|4
1736628560000|2025-01-11 20:49:20|44.63|44.45|44.63|44.45|44.65|44.47|44.62|44.44|7
1736628570000|2025-01-11 20:49:30|44.64|44.46|44.66|44.48|44.66|44.48|44.64|44.46|3
1736628580000|2025-01-11 20:49:40|44.65|44.47|44.67|44.49|44.67|44.49|44.63|44.45|8
1736628590000|2025-01-11 20:49:50|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736628600000|2025-01-11 20:50:00|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736628610000|2025-01-11 20:50:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|4
1736628620000|2025-01-11 20:50:20|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736628630000|2025-01-11 20:50:30|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736628640000|2025-01-11 20:50:40|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|3
1736628650000|2025-01-11 20:50:50|44.73|44.55|44.77|44.59|44.77|44.59|44.73|44.55|5
1736628660000|2025-01-11 20:51:00|44.78|44.6|44.93|44.75|44.93|44.75|44.78|44.6|10
1736628670000|2025-01-11 20:51:10|44.95|44.77|45.01|44.83|45.03|44.85|44.95|44.77|13
1736628680000|2025-01-11 20:51:20|45|44.82|44.94|44.76|45|44.82|44.94|44.76|8
1736628690000|2025-01-11 20:51:30|44.93|44.75|44.87|44.69|44.93|44.75|44.87|44.69|11
1736628700000|2025-01-11 20:51:40|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736628710000|2025-01-11 20:51:50|44.84|44.66|44.8|44.62|44.84|44.66|44.79|44.61|15
1736628720000|2025-01-11 20:52:00|44.79|44.61|44.73|44.55|44.79|44.61|44.73|44.55|6
1736628730000|2025-01-11 20:52:10|44.72|44.54|44.8|44.62|44.8|44.62|44.72|44.54|9
1736628740000|2025-01-11 20:52:20|44.79|44.61|44.84|44.66|44.85|44.67|44.79|44.61|9
1736628750000|2025-01-11 20:52:30|44.83|44.65|44.84|44.66|44.84|44.66|44.83|44.65|4
1736628760000|2025-01-11 20:52:40|44.85|44.67|44.91|44.73|44.91|44.73|44.85|44.67|5
1736628770000|2025-01-11 20:52:50|44.9|44.72|44.9|44.72|44.9|44.72|44.88|44.7|4
1736628780000|2025-01-11 20:53:00|44.91|44.73|44.95|44.77|44.95|44.77|44.91|44.73|5
1736628790000|2025-01-11 20:53:10|44.97|44.79|44.98|44.8|45.02|44.84|44.97|44.79|9
1736628800000|2025-01-11 20:53:20|45|44.82|45.05|44.87|45.05|44.87|45|44.82|3
1736628810000|2025-01-11 20:53:30|45.03|44.85|45.04|44.86|45.04|44.86|45.02|44.84|5
1736628820000|2025-01-11 20:53:40|45.02|44.84|45.03|44.85|45.03|44.85|45.01|44.83|3
1736628830000|2025-01-11 20:53:50|45.02|44.84|44.98|44.8|45.02|44.84|44.98|44.8|4
1736628840000|2025-01-11 20:54:00|44.99|44.81|45.01|44.83|45.03|44.85|44.97|44.79|12
1736628850000|2025-01-11 20:54:10|45.02|44.84|45.01|44.83|45.03|44.85|45.01|44.83|5
1736628860000|2025-01-11 20:54:20|45|44.82|45|44.82|45.01|44.83|45|44.82|3
1736628870000|2025-01-11 20:54:30|44.99|44.81|44.99|44.81|45|44.82|44.99|44.81|3
1736628880000|2025-01-11 20:54:40|45.03|44.85|45.03|44.85|45.04|44.86|45.01|44.83|4
1736628890000|2025-01-11 20:54:50|45.04|44.86|45.04|44.86|45.05|44.87|45|44.82|9
1736628900000|2025-01-11 20:55:00|45.03|44.85|45.09|44.91|45.09|44.91|45.03|44.85|9
1736628910000|2025-01-11 20:55:10|45.1|44.92|45.22|45.04|45.22|45.04|45.1|44.92|10
1736628920000|2025-01-11 20:55:20|45.23|45.05|45.31|45.13|45.31|45.13|45.23|45.05|10
1736628930000|2025-01-11 20:55:30|45.3|45.12|45.26|45.08|45.3|45.12|45.26|45.08|5
1736628940000|2025-01-11 20:55:40|45.27|45.09|45.28|45.1|45.28|45.1|45.27|45.09|4
1736628950000|2025-01-11 20:55:50|45.29|45.11|45.29|45.11|45.3|45.12|45.28|45.1|7
1736628960000|2025-01-11 20:56:00|45.28|45.1|45.31|45.13|45.31|45.13|45.28|45.1|5
1736628970000|2025-01-11 20:56:10|45.3|45.12|45.28|45.1|45.3|45.12|45.28|45.1|3
1736628980000|2025-01-11 20:56:20|45.29|45.11|45.13|44.95|45.29|45.11|45.13|44.95|10
1736628990000|2025-01-11 20:56:30|45.2|45.02|45.29|45.11|45.3|45.12|45.2|45.02|7
1736629000000|2025-01-11 20:56:40|45.3|45.12|45.31|45.13|45.31|45.13|45.29|45.11|3
1736629010000|2025-01-11 20:56:50|45.33|45.15|45.37|45.19|45.37|45.19|45.33|45.15|4
1736629020000|2025-01-11 20:57:00|45.35|45.17|45.37|45.19|45.37|45.19|45.35|45.17|2
1736629030000|2025-01-11 20:57:10|45.36|45.18|45.33|45.15|45.36|45.18|45.33|45.15|4
1736629040000|2025-01-11 20:57:20|45.35|45.17|45.32|45.14|45.37|45.19|45.32|45.14|6
1736629060000|2025-01-11 20:57:40|45.33|45.15|45.35|45.17|45.36|45.18|45.33|45.15|6
1736629070000|2025-01-11 20:57:50|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|2
1736629080000|2025-01-11 20:58:00|45.34|45.16|45.38|45.2|45.39|45.21|45.34|45.16|7
1736629090000|2025-01-11 20:58:10|45.39|45.21|45.38|45.2|45.39|45.21|45.38|45.2|2
1736629100000|2025-01-11 20:58:20|45.37|45.19|45.36|45.18|45.39|45.21|45.36|45.18|6
1736629110000|2025-01-11 20:58:30|45.35|45.17|45.39|45.21|45.39|45.21|45.33|45.15|6
1736629130000|2025-01-11 20:58:50|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|3
1736629140000|2025-01-11 20:59:00|45.43|45.25|45.41|45.23|45.44|45.26|45.41|45.23|5
1736629150000|2025-01-11 20:59:10|45.42|45.24|45.42|45.24|45.42|45.24|45.41|45.23|3
1736629160000|2025-01-11 20:59:20|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736629170000|2025-01-11 20:59:30|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|3
1736629180000|2025-01-11 20:59:40|45.4|45.22|45.41|45.23|45.41|45.23|45.37|45.19|6
1736629190000|2025-01-11 20:59:50|45.42|45.24|45.44|45.26|45.44|45.26|45.42|45.24|3
1736629200000|2025-01-11 21:00:00|45.43|45.25|45.4|45.22|45.46|45.28|45.4|45.22|10
1736629210000|2025-01-11 21:00:10|45.38|45.2|45.46|45.28|45.46|45.28|45.38|45.2|10
1736629220000|2025-01-11 21:00:20|45.45|45.27|45.46|45.28|45.46|45.28|45.45|45.27|4
1736629230000|2025-01-11 21:00:30|45.45|45.27|45.43|45.25|45.45|45.27|45.42|45.24|6
1736629240000|2025-01-11 21:00:40|45.42|45.24|45.43|45.25|45.43|45.25|45.37|45.19|10
1736629250000|2025-01-11 21:00:50|45.42|45.24|45.45|45.27|45.45|45.27|45.42|45.24|4
1736629260000|2025-01-11 21:01:00|45.46|45.28|45.43|45.25|45.51|45.33|45.42|45.24|15
1736629270000|2025-01-11 21:01:10|45.4|45.22|45.4|45.22|45.43|45.25|45.36|45.18|13
1736629280000|2025-01-11 21:01:20|45.42|45.24|45.44|45.26|45.45|45.27|45.42|45.24|4
1736629290000|2025-01-11 21:01:30|45.41|45.23|45.43|45.25|45.43|45.25|45.41|45.23|5
1736629300000|2025-01-11 21:01:40|45.42|45.24|45.42|45.24|45.43|45.25|45.4|45.22|6
1736629310000|2025-01-11 21:01:50|45.41|45.23|45.42|45.24|45.42|45.24|45.4|45.22|6
1736629320000|2025-01-11 21:02:00|45.41|45.23|45.41|45.23|45.42|45.24|45.41|45.23|3
1736629330000|2025-01-11 21:02:10|45.4|45.22|45.35|45.17|45.4|45.22|45.33|45.15|12
1736629340000|2025-01-11 21:02:20|45.36|45.18|45.32|45.14|45.36|45.18|45.32|45.14|9
1736629350000|2025-01-11 21:02:30|45.33|45.15|45.24|45.06|45.33|45.15|45.24|45.06|12
1736629360000|2025-01-11 21:02:40|45.22|45.04|45.13|44.95|45.22|45.04|45.13|44.95|10
1736629370000|2025-01-11 21:02:50|45.12|44.94|45.05|44.87|45.12|44.94|45.05|44.87|8
1736629380000|2025-01-11 21:03:00|45.06|44.88|45.17|44.99|45.2|45.02|45.06|44.88|15
1736629390000|2025-01-11 21:03:10|45.18|45|45.19|45.01|45.21|45.03|45.18|45|5
1736629400000|2025-01-11 21:03:20|45.2|45.02|45.15|44.97|45.2|45.02|45.15|44.97|4
1736629410000|2025-01-11 21:03:30|45.12|44.94|45.1|44.92|45.16|44.98|45.1|44.92|11
1736629420000|2025-01-11 21:03:40|45.07|44.89|45.1|44.92|45.1|44.92|45.07|44.89|5
1736629430000|2025-01-11 21:03:50|45.09|44.91|45.15|44.97|45.15|44.97|45.09|44.91|5
1736629440000|2025-01-11 21:04:00|45.16|44.98|45.14|44.96|45.16|44.98|45.11|44.93|10
1736629450000|2025-01-11 21:04:10|45.15|44.97|45.14|44.96|45.15|44.97|45.14|44.96|2
1736629460000|2025-01-11 21:04:20|45.16|44.98|45.16|44.98|45.18|45|45.16|44.98|4
1736629470000|2025-01-11 21:04:30|45.15|44.97|45.17|44.99|45.17|44.99|45.15|44.97|5
1736629480000|2025-01-11 21:04:40|45.16|44.98|45.13|44.95|45.17|44.99|45.13|44.95|7
1736629490000|2025-01-11 21:04:50|45.12|44.94|45.15|44.97|45.19|45.01|45.12|44.94|7
1736629500000|2025-01-11 21:05:00|45.13|44.95|45.21|45.03|45.21|45.03|45.13|44.95|4
1736629510000|2025-01-11 21:05:10|45.23|45.05|45.38|45.2|45.38|45.2|45.23|45.05|10
1736629520000|2025-01-11 21:05:20|45.39|45.21|45.44|45.26|45.44|45.26|45.39|45.21|4
1736629530000|2025-01-11 21:05:30|45.45|45.27|45.48|45.3|45.48|45.3|45.44|45.26|6
1736629540000|2025-01-11 21:05:40|45.44|45.26|45.46|45.28|45.46|45.28|45.41|45.23|12
1736629550000|2025-01-11 21:05:50|45.48|45.3|45.46|45.28|45.48|45.3|45.45|45.27|3
1736629560000|2025-01-11 21:06:00|45.48|45.3|45.5|45.32|45.5|45.32|45.47|45.29|7
1736629570000|2025-01-11 21:06:10|45.51|45.33|45.46|45.28|45.51|45.33|45.45|45.27|5
1736629580000|2025-01-11 21:06:20|45.44|45.26|45.46|45.28|45.46|45.28|45.43|45.25|8
1736629590000|2025-01-11 21:06:30|45.48|45.3|45.48|45.3|45.48|45.3|45.47|45.29|3
1736629600000|2025-01-11 21:06:40|45.49|45.31|45.52|45.34|45.52|45.34|45.49|45.31|8
1736629610000|2025-01-11 21:06:50|45.51|45.33|45.55|45.37|45.55|45.37|45.51|45.33|6
1736629620000|2025-01-11 21:07:00|45.54|45.36|45.33|45.15|45.54|45.36|45.33|45.15|10
1736629630000|2025-01-11 21:07:10|45.34|45.16|45.28|45.1|45.34|45.16|45.28|45.1|6
1736629640000|2025-01-11 21:07:20|45.29|45.11|45.26|45.08|45.29|45.11|45.26|45.08|6
1736629650000|2025-01-11 21:07:30|45.27|45.09|45.26|45.08|45.27|45.09|45.26|45.08|2
1736629660000|2025-01-11 21:07:40|45.24|45.06|45.22|45.04|45.24|45.06|45.22|45.04|3
1736629670000|2025-01-11 21:07:50|45.21|45.03|45.18|45|45.21|45.03|45.18|45|4
1736629680000|2025-01-11 21:08:00|45.16|44.98|45.19|45.01|45.19|45.01|45.15|44.97|12
1736629690000|2025-01-11 21:08:10|45.21|45.03|45.18|45|45.22|45.04|45.18|45|6
1736629700000|2025-01-11 21:08:20|45.19|45.01|45.22|45.04|45.22|45.04|45.18|45|5
1736629710000|2025-01-11 21:08:30|45.23|45.05|45.22|45.04|45.23|45.05|45.22|45.04|2
1736629720000|2025-01-11 21:08:40|45.23|45.05|45.26|45.08|45.26|45.08|45.23|45.05|4
1736629730000|2025-01-11 21:08:50|45.29|45.11|45.32|45.14|45.32|45.14|45.29|45.11|4
1736629740000|2025-01-11 21:09:00|45.33|45.15|45.41|45.23|45.44|45.26|45.33|45.15|10
1736629750000|2025-01-11 21:09:10|45.42|45.24|45.41|45.23|45.46|45.28|45.41|45.23|9
1736629760000|2025-01-11 21:09:20|45.42|45.24|45.49|45.31|45.49|45.31|45.42|45.24|5
1736629770000|2025-01-11 21:09:30|45.5|45.32|45.46|45.28|45.5|45.32|45.45|45.27|9
1736629780000|2025-01-11 21:09:40|45.45|45.27|45.38|45.2|45.45|45.27|45.38|45.2|13
1736629790000|2025-01-11 21:09:50|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|5
1736629800000|2025-01-11 21:10:00|45.42|45.24|45.47|45.29|45.47|45.29|45.42|45.24|9
1736629810000|2025-01-11 21:10:10|45.49|45.31|45.49|45.31|45.49|45.31|45.47|45.29|9
1736629820000|2025-01-11 21:10:20|45.5|45.32|45.61|45.43|45.61|45.43|45.5|45.32|9
1736629830000|2025-01-11 21:10:30|45.62|45.44|45.63|45.45|45.64|45.46|45.62|45.44|4
1736629840000|2025-01-11 21:10:40|45.62|45.44|45.63|45.45|45.64|45.46|45.61|45.43|5
1736629850000|2025-01-11 21:10:50|45.64|45.46|45.65|45.47|45.65|45.47|45.63|45.45|8
1736629860000|2025-01-11 21:11:00|45.66|45.48|45.75|45.57|45.75|45.57|45.65|45.47|9
1736629870000|2025-01-11 21:11:10|45.76|45.58|45.81|45.63|45.81|45.63|45.76|45.58|7
1736629880000|2025-01-11 21:11:20|45.82|45.64|45.83|45.65|45.84|45.66|45.81|45.63|8
1736629890000|2025-01-11 21:11:30|45.81|45.63|45.8|45.62|45.84|45.66|45.8|45.62|9
1736629900000|2025-01-11 21:11:40|45.81|45.63|45.76|45.58|45.81|45.63|45.76|45.58|5
1736629910000|2025-01-11 21:11:50|45.72|45.54|45.68|45.5|45.72|45.54|45.67|45.49|6
1736629920000|2025-01-11 21:12:00|45.69|45.51|45.74|45.56|45.75|45.57|45.67|45.49|8
1736629930000|2025-01-11 21:12:10|45.75|45.57|45.78|45.6|45.78|45.6|45.75|45.57|8
1736629940000|2025-01-11 21:12:20|45.77|45.59|45.73|45.55|45.77|45.59|45.71|45.53|7
1736629950000|2025-01-11 21:12:30|45.72|45.54|45.75|45.57|45.76|45.58|45.71|45.53|7
1736629960000|2025-01-11 21:12:40|45.76|45.58|45.77|45.59|45.78|45.6|45.76|45.58|3
1736629970000|2025-01-11 21:12:50|45.79|45.61|45.85|45.67|45.85|45.67|45.79|45.61|5
1736629980000|2025-01-11 21:13:00|45.84|45.66|45.87|45.69|45.87|45.69|45.84|45.66|10
1736629990000|2025-01-11 21:13:10|45.86|45.68|45.87|45.69|45.88|45.7|45.86|45.68|6
1736630000000|2025-01-11 21:13:20|45.85|45.67|45.89|45.71|45.89|45.71|45.85|45.67|6
1736630010000|2025-01-11 21:13:30|45.88|45.7|45.92|45.74|45.92|45.74|45.86|45.68|5
1736630020000|2025-01-11 21:13:40|45.91|45.73|45.85|45.67|45.91|45.73|45.85|45.67|7
1736630030000|2025-01-11 21:13:50|45.83|45.65|45.83|45.65|45.84|45.66|45.82|45.64|7
1736630040000|2025-01-11 21:14:00|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736630050000|2025-01-11 21:14:10|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|9
1736630060000|2025-01-11 21:14:20|45.8|45.62|45.83|45.65|45.83|45.65|45.76|45.58|8
1736630070000|2025-01-11 21:14:30|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736630080000|2025-01-11 21:14:40|45.83|45.65|45.76|45.58|45.83|45.65|45.75|45.57|9
1736630090000|2025-01-11 21:14:50|45.75|45.57|45.74|45.56|45.76|45.58|45.74|45.56|4
1736630100000|2025-01-11 21:15:00|45.75|45.57|45.73|45.55|45.76|45.58|45.73|45.55|8
1736630110000|2025-01-11 21:15:10|45.74|45.56|45.76|45.58|45.76|45.58|45.74|45.56|2
1736630120000|2025-01-11 21:15:20|45.75|45.57|45.79|45.61|45.79|45.61|45.75|45.57|5
1736630130000|2025-01-11 21:15:30|45.81|45.63|45.84|45.66|45.84|45.66|45.81|45.63|6
1736630140000|2025-01-11 21:15:40|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|4
1736630150000|2025-01-11 21:15:50|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1736630160000|2025-01-11 21:16:00|45.84|45.66|45.87|45.69|45.88|45.7|45.84|45.66|7
1736630170000|2025-01-11 21:16:10|45.86|45.68|45.88|45.7|45.88|45.7|45.86|45.68|5
1736630180000|2025-01-11 21:16:20|45.87|45.69|45.85|45.67|45.88|45.7|45.84|45.66|6
1736630190000|2025-01-11 21:16:30|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1736630200000|2025-01-11 21:16:40|45.8|45.62|45.84|45.66|45.84|45.66|45.78|45.6|7
1736630210000|2025-01-11 21:16:50|45.85|45.67|45.84|45.66|45.86|45.68|45.84|45.66|5
1736630220000|2025-01-11 21:17:00|45.83|45.65|45.79|45.61|45.83|45.65|45.78|45.6|11
1736630230000|2025-01-11 21:17:10|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736630240000|2025-01-11 21:17:20|45.8|45.62|45.89|45.71|45.89|45.71|45.8|45.62|4
1736630250000|2025-01-11 21:17:30|45.81|45.63|45.85|45.67|45.85|45.67|45.8|45.62|11
1736630260000|2025-01-11 21:17:40|45.84|45.66|45.79|45.61|45.84|45.66|45.79|45.61|5
1736630270000|2025-01-11 21:17:50|45.78|45.6|45.74|45.56|45.78|45.6|45.74|45.56|5
1736630280000|2025-01-11 21:18:00|45.75|45.57|45.8|45.62|45.8|45.62|45.75|45.57|11
1736630290000|2025-01-11 21:18:10|45.81|45.63|45.79|45.61|45.81|45.63|45.79|45.61|3
1736630300000|2025-01-11 21:18:20|45.8|45.62|45.88|45.7|45.88|45.7|45.8|45.62|3
1736630310000|2025-01-11 21:18:30|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|3
1736630320000|2025-01-11 21:18:40|45.92|45.74|45.89|45.71|45.92|45.74|45.89|45.71|4
1736630330000|2025-01-11 21:18:50|45.87|45.69|45.89|45.71|45.89|45.71|45.85|45.67|7
1736630340000|2025-01-11 21:19:00|45.88|45.7|45.88|45.7|45.91|45.73|45.88|45.7|9
1736630350000|2025-01-11 21:19:10|45.89|45.71|45.87|45.69|45.9|45.72|45.87|45.69|6
1736630360000|2025-01-11 21:19:20|45.88|45.7|45.94|45.76|45.94|45.76|45.88|45.7|4
1736630370000|2025-01-11 21:19:30|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1736630380000|2025-01-11 21:19:40|45.89|45.71|45.82|45.64|45.89|45.71|45.81|45.63|13
1736630390000|2025-01-11 21:19:50|45.83|45.65|45.82|45.64|45.85|45.67|45.82|45.64|7
1736630400000|2025-01-11 21:20:00|45.84|45.66|45.82|45.64|45.84|45.66|45.82|45.64|4
1736630410000|2025-01-11 21:20:10|45.81|45.63|45.83|45.65|45.85|45.67|45.81|45.63|8
1736630420000|2025-01-11 21:20:20|45.82|45.64|45.85|45.67|45.86|45.68|45.82|45.64|4
1736630430000|2025-01-11 21:20:30|45.84|45.66|45.86|45.68|45.86|45.68|45.84|45.66|4
1736630440000|2025-01-11 21:20:40|45.84|45.66|45.83|45.65|45.84|45.66|45.83|45.65|2
1736630450000|2025-01-11 21:20:50|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1736630460000|2025-01-11 21:21:00|45.85|45.67|45.87|45.69|45.88|45.7|45.85|45.67|5
1736630470000|2025-01-11 21:21:10|45.86|45.68|45.82|45.64|45.86|45.68|45.82|45.64|7
1736630480000|2025-01-11 21:21:20|45.83|45.65|45.87|45.69|45.87|45.69|45.83|45.65|6
1736630490000|2025-01-11 21:21:30|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1736630500000|2025-01-11 21:21:40|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|4
1736630510000|2025-01-11 21:21:50|45.86|45.68|45.85|45.67|45.86|45.68|45.85|45.67|2
1736630520000|2025-01-11 21:22:00|45.86|45.68|45.89|45.71|45.89|45.71|45.86|45.68|8
1736630530000|2025-01-11 21:22:10|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736630540000|2025-01-11 21:22:20|45.9|45.72|45.86|45.68|45.9|45.72|45.86|45.68|5
1736630550000|2025-01-11 21:22:30|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|2
1736630560000|2025-01-11 21:22:40|45.85|45.67|45.81|45.63|45.85|45.67|45.81|45.63|5
1736630570000|2025-01-11 21:22:50|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736630580000|2025-01-11 21:23:00|45.76|45.58|45.75|45.57|45.77|45.59|45.74|45.56|6
1736630590000|2025-01-11 21:23:10|45.76|45.58|45.72|45.54|45.77|45.59|45.72|45.54|7
1736630600000|2025-01-11 21:23:20|45.7|45.52|45.66|45.48|45.7|45.52|45.66|45.48|4
1736630610000|2025-01-11 21:23:30|45.65|45.47|45.6|45.42|45.65|45.47|45.6|45.42|4
1736630620000|2025-01-11 21:23:40|45.59|45.41|45.57|45.39|45.59|45.41|45.57|45.39|5
1736630630000|2025-01-11 21:23:50|45.56|45.38|45.55|45.37|45.56|45.38|45.54|45.36|6
1736630640000|2025-01-11 21:24:00|45.54|45.36|45.61|45.43|45.61|45.43|45.53|45.35|8
1736630650000|2025-01-11 21:24:10|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1736630660000|2025-01-11 21:24:20|45.59|45.41|45.6|45.42|45.6|45.42|45.58|45.4|3
1736630670000|2025-01-11 21:24:30|45.59|45.41|45.56|45.38|45.59|45.41|45.56|45.38|3
1736630680000|2025-01-11 21:24:40|45.55|45.37|45.57|45.39|45.58|45.4|45.55|45.37|4
1736630690000|2025-01-11 21:24:50|45.59|45.41|45.62|45.44|45.63|45.45|45.59|45.41|5
1736630700000|2025-01-11 21:25:00|45.63|45.45|45.69|45.51|45.69|45.51|45.62|45.44|7
1736630710000|2025-01-11 21:25:10|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736630720000|2025-01-11 21:25:20|45.67|45.49|45.67|45.49|45.67|45.49|45.66|45.48|5
1736630730000|2025-01-11 21:25:30|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736630740000|2025-01-11 21:25:40|45.62|45.44|45.62|45.44|45.63|45.45|45.61|45.43|5
1736630750000|2025-01-11 21:25:50|45.63|45.45|45.66|45.48|45.66|45.48|45.63|45.45|5
1736630760000|2025-01-11 21:26:00|45.64|45.46|45.71|45.53|45.71|45.53|45.64|45.46|9
1736630770000|2025-01-11 21:26:10|45.72|45.54|45.69|45.51|45.73|45.55|45.69|45.51|4
1736630780000|2025-01-11 21:26:20|45.68|45.5|45.71|45.53|45.71|45.53|45.67|45.49|7
1736630790000|2025-01-11 21:26:30|45.7|45.52|45.66|45.48|45.7|45.52|45.63|45.45|8
1736630800000|2025-01-11 21:26:40|45.67|45.49|45.69|45.51|45.69|45.51|45.67|45.49|5
1736630810000|2025-01-11 21:26:50|45.7|45.52|45.69|45.51|45.72|45.54|45.68|45.5|8
1736630820000|2025-01-11 21:27:00|45.68|45.5|45.65|45.47|45.68|45.5|45.64|45.46|5
1736630830000|2025-01-11 21:27:10|45.64|45.46|45.61|45.43|45.64|45.46|45.61|45.43|3
1736630840000|2025-01-11 21:27:20|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736630850000|2025-01-11 21:27:30|45.6|45.42|45.56|45.38|45.61|45.43|45.56|45.38|7
1736630860000|2025-01-11 21:27:40|45.54|45.36|45.5|45.32|45.54|45.36|45.5|45.32|5
1736630870000|2025-01-11 21:27:50|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736630880000|2025-01-11 21:28:00|45.5|45.32|45.5|45.32|45.53|45.35|45.5|45.32|7
1736630890000|2025-01-11 21:28:10|45.49|45.31|45.51|45.33|45.51|45.33|45.49|45.31|5
1736630910000|2025-01-11 21:28:30|45.53|45.35|45.52|45.34|45.53|45.35|45.52|45.34|2
1736630920000|2025-01-11 21:28:40|45.51|45.33|45.49|45.31|45.51|45.33|45.49|45.31|3
1736630930000|2025-01-11 21:28:50|45.48|45.3|45.43|45.25|45.48|45.3|45.43|45.25|6
1736630940000|2025-01-11 21:29:00|45.44|45.26|45.45|45.27|45.45|45.27|45.42|45.24|4
1736630950000|2025-01-11 21:29:10|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736630960000|2025-01-11 21:29:20|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|2
1736630970000|2025-01-11 21:29:30|45.45|45.27|45.45|45.27|45.45|45.27|45.43|45.25|5
1736630980000|2025-01-11 21:29:40|45.46|45.28|45.46|45.28|45.46|45.28|45.44|45.26|4
1736630990000|2025-01-11 21:29:50|45.48|45.3|45.45|45.27|45.48|45.3|45.45|45.27|4
1736631000000|2025-01-11 21:30:00|45.44|45.26|45.44|45.26|45.44|45.26|45.42|45.24|7
1736631010000|2025-01-11 21:30:10|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1736631020000|2025-01-11 21:30:20|45.41|45.23|45.37|45.19|45.41|45.23|45.37|45.19|4
1736631030000|2025-01-11 21:30:30|45.36|45.18|45.33|45.15|45.36|45.18|45.33|45.15|4
1736631040000|2025-01-11 21:30:40|45.31|45.13|45.26|45.08|45.31|45.13|45.26|45.08|5
1736631050000|2025-01-11 21:30:50|45.25|45.07|45.24|45.06|45.25|45.07|45.23|45.05|4
1736631060000|2025-01-11 21:31:00|45.25|45.07|45.26|45.08|45.26|45.08|45.24|45.06|8
1736631070000|2025-01-11 21:31:10|45.27|45.09|45.26|45.08|45.27|45.09|45.24|45.06|4
1736631080000|2025-01-11 21:31:20|45.25|45.07|45.24|45.06|45.27|45.09|45.24|45.06|6
1736631090000|2025-01-11 21:31:30|45.23|45.05|45.19|45.01|45.23|45.05|45.19|45.01|3
1736631100000|2025-01-11 21:31:40|45.17|44.99|45.11|44.93|45.18|45|45.11|44.93|11
1736631110000|2025-01-11 21:31:50|45.09|44.91|45.05|44.87|45.09|44.91|45.05|44.87|11
1736631120000|2025-01-11 21:32:00|45.06|44.88|45.09|44.91|45.09|44.91|45.06|44.88|3
1736631130000|2025-01-11 21:32:10|45.08|44.9|45.09|44.91|45.09|44.91|45.06|44.88|13
1736631140000|2025-01-11 21:32:20|45.08|44.9|45.16|44.98|45.16|44.98|45.08|44.9|9
1736631150000|2025-01-11 21:32:30|45.11|44.93|45.12|44.94|45.13|44.95|45.09|44.91|8
1736631160000|2025-01-11 21:32:40|45.13|44.95|45.19|45.01|45.19|45.01|45.13|44.95|6
1736631170000|2025-01-11 21:32:50|45.2|45.02|45.2|45.02|45.21|45.03|45.19|45.01|5
1736631180000|2025-01-11 21:33:00|45.21|45.03|45.2|45.02|45.22|45.04|45.2|45.02|6
1736631190000|2025-01-11 21:33:10|45.18|45|45.19|45.01|45.19|45.01|45.17|44.99|4
1736631200000|2025-01-11 21:33:20|45.2|45.02|45.2|45.02|45.21|45.03|45.18|45|7
1736631210000|2025-01-11 21:33:30|45.19|45.01|45.18|45|45.2|45.02|45.18|45|6
1736631220000|2025-01-11 21:33:40|45.2|45.02|45.22|45.04|45.23|45.05|45.2|45.02|8
1736631230000|2025-01-11 21:33:50|45.21|45.03|45.14|44.96|45.21|45.03|45.14|44.96|5
1736631240000|2025-01-11 21:34:00|45.15|44.97|45.15|44.97|45.17|44.99|45.14|44.96|5
1736631250000|2025-01-11 21:34:10|45.14|44.96|45.14|44.96|45.16|44.98|45.14|44.96|5
1736631260000|2025-01-11 21:34:20|45.13|44.95|45.08|44.9|45.13|44.95|45.08|44.9|3
1736631270000|2025-01-11 21:34:30|45.06|44.88|45.02|44.84|45.06|44.88|45.02|44.84|5
1736631280000|2025-01-11 21:34:40|45.01|44.83|44.99|44.81|45.01|44.83|44.98|44.8|5
1736631290000|2025-01-11 21:34:50|45|44.82|45|44.82|45|44.82|45|44.82|1
1736631300000|2025-01-11 21:35:00|45.01|44.83|45.06|44.88|45.07|44.89|45.01|44.83|8
1736631310000|2025-01-11 21:35:10|45.09|44.91|45.13|44.95|45.15|44.97|45.09|44.91|8
1736631320000|2025-01-11 21:35:20|45.12|44.94|45.03|44.85|45.12|44.94|45.02|44.84|11
1736631330000|2025-01-11 21:35:30|45.04|44.86|45.1|44.92|45.1|44.92|45.04|44.86|5
1736631340000|2025-01-11 21:35:40|45.09|44.91|45.07|44.89|45.09|44.91|45.05|44.87|6
1736631350000|2025-01-11 21:35:50|45.05|44.87|45.03|44.85|45.05|44.87|45.03|44.85|3
1736631360000|2025-01-11 21:36:00|45.04|44.86|45.03|44.85|45.07|44.89|45.01|44.83|11
1736631370000|2025-01-11 21:36:10|45.05|44.87|45.06|44.88|45.07|44.89|45.04|44.86|5
1736631380000|2025-01-11 21:36:20|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1736631390000|2025-01-11 21:36:30|45.04|44.86|45.03|44.85|45.04|44.86|45.01|44.83|6
1736631400000|2025-01-11 21:36:40|45.06|44.88|45.06|44.88|45.07|44.89|45.05|44.87|11
1736631410000|2025-01-11 21:36:50|45.05|44.87|45.02|44.84|45.07|44.89|45.01|44.83|6
1736631420000|2025-01-11 21:37:00|45.03|44.85|45|44.82|45.04|44.86|45|44.82|7
1736631440000|2025-01-11 21:37:20|45.01|44.83|45.01|44.83|45.01|44.83|45|44.82|3
1736631460000|2025-01-11 21:37:40|45.03|44.85|45.04|44.86|45.06|44.88|45.03|44.85|4
1736631470000|2025-01-11 21:37:50|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|4
1736631480000|2025-01-11 21:38:00|45.03|44.85|45.03|44.85|45.03|44.85|45.02|44.84|3
1736631490000|2025-01-11 21:38:10|45.04|44.86|45.08|44.9|45.08|44.9|45.04|44.86|8
1736631500000|2025-01-11 21:38:20|45.09|44.91|45.07|44.89|45.09|44.91|45.06|44.88|4
1736631510000|2025-01-11 21:38:30|45.08|44.9|45.09|44.91|45.09|44.91|45.07|44.89|4
1736631520000|2025-01-11 21:38:40|45.1|44.92|45.13|44.95|45.13|44.95|45.1|44.92|4
1736631530000|2025-01-11 21:38:50|45.12|44.94|45.12|44.94|45.12|44.94|45.11|44.93|5
1736631540000|2025-01-11 21:39:00|45.11|44.93|45.06|44.88|45.12|44.94|45.06|44.88|14
1736631550000|2025-01-11 21:39:10|45.05|44.87|45.05|44.87|45.08|44.9|45.04|44.86|7
1736631560000|2025-01-11 21:39:20|45.03|44.85|45.03|44.85|45.03|44.85|45.03|44.85|1
1736631570000|2025-01-11 21:39:30|45.04|44.86|45.08|44.9|45.08|44.9|45.04|44.86|6
1736631580000|2025-01-11 21:39:40|45.09|44.91|45.12|44.94|45.13|44.95|45.09|44.91|8
1736631590000|2025-01-11 21:39:50|45.11|44.93|45.06|44.88|45.11|44.93|45.06|44.88|6
1736631600000|2025-01-11 21:40:00|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|4
1736631610000|2025-01-11 21:40:10|45.07|44.89|45.06|44.88|45.08|44.9|45.06|44.88|6
1736631620000|2025-01-11 21:40:20|45.07|44.89|45.06|44.88|45.08|44.9|45.06|44.88|6
1736631630000|2025-01-11 21:40:30|45.05|44.87|45.02|44.84|45.05|44.87|45.01|44.83|5
1736631640000|2025-01-11 21:40:40|45.01|44.83|45|44.82|45.01|44.83|45|44.82|2
1736631650000|2025-01-11 21:40:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736631660000|2025-01-11 21:41:00|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|4
1736631670000|2025-01-11 21:41:10|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|5
1736631680000|2025-01-11 21:41:20|44.97|44.79|44.96|44.78|44.97|44.79|44.96|44.78|2
1736631710000|2025-01-11 21:41:50|44.92|44.74|44.9|44.72|44.92|44.74|44.9|44.72|2
1736631720000|2025-01-11 21:42:00|44.91|44.73|44.98|44.8|44.99|44.81|44.91|44.73|10
1736631730000|2025-01-11 21:42:10|44.97|44.79|44.94|44.76|44.98|44.8|44.94|44.76|6
1736631740000|2025-01-11 21:42:20|44.96|44.78|44.95|44.77|44.96|44.78|44.95|44.77|2
1736631750000|2025-01-11 21:42:30|44.94|44.76|44.91|44.73|44.94|44.76|44.91|44.73|4
1736631760000|2025-01-11 21:42:40|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|2
1736631770000|2025-01-11 21:42:50|44.9|44.72|44.91|44.73|44.91|44.73|44.9|44.72|2
1736631780000|2025-01-11 21:43:00|44.92|44.74|44.94|44.76|44.94|44.76|44.91|44.73|7
1736631790000|2025-01-11 21:43:10|44.95|44.77|44.94|44.76|44.95|44.77|44.94|44.76|2
1736631800000|2025-01-11 21:43:20|44.95|44.77|44.97|44.79|44.98|44.8|44.94|44.76|6
1736631810000|2025-01-11 21:43:30|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736631820000|2025-01-11 21:43:40|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736631830000|2025-01-11 21:43:50|45.02|44.84|45|44.82|45.02|44.84|45|44.82|3
1736631840000|2025-01-11 21:44:00|44.99|44.81|44.98|44.8|45|44.82|44.98|44.8|4
1736631850000|2025-01-11 21:44:10|44.99|44.81|45|44.82|45|44.82|44.99|44.81|2
1736631860000|2025-01-11 21:44:20|45.01|44.83|45.01|44.83|45.02|44.84|45.01|44.83|3
1736631870000|2025-01-11 21:44:30|45|44.82|45|44.82|45|44.82|45|44.82|1
1736631880000|2025-01-11 21:44:40|45.01|44.83|45.03|44.85|45.03|44.85|45.01|44.83|5
1736631890000|2025-01-11 21:44:50|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736631900000|2025-01-11 21:45:00|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|5
1736631910000|2025-01-11 21:45:10|45.03|44.85|45.01|44.83|45.03|44.85|45.01|44.83|5
1736631920000|2025-01-11 21:45:20|45.02|44.84|45|44.82|45.02|44.84|44.99|44.81|4
1736631930000|2025-01-11 21:45:30|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|5
1736631940000|2025-01-11 21:45:40|45.02|44.84|45.07|44.89|45.07|44.89|45.02|44.84|5
1736631950000|2025-01-11 21:45:50|45.08|44.9|45.11|44.93|45.11|44.93|45.08|44.9|3
1736631960000|2025-01-11 21:46:00|45.1|44.92|45.1|44.92|45.1|44.92|45.07|44.89|11
1736631970000|2025-01-11 21:46:10|45.09|44.91|45.03|44.85|45.09|44.91|45.03|44.85|5
1736631980000|2025-01-11 21:46:20|45.02|44.84|44.96|44.78|45.02|44.84|44.96|44.78|7
1736631990000|2025-01-11 21:46:30|44.98|44.8|45|44.82|45|44.82|44.98|44.8|3
1736632010000|2025-01-11 21:46:50|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736632020000|2025-01-11 21:47:00|45|44.82|45|44.82|45|44.82|45|44.82|1
1736632030000|2025-01-11 21:47:10|45.01|44.83|45|44.82|45.02|44.84|45|44.82|3
1736632040000|2025-01-11 21:47:20|44.99|44.81|45.02|44.84|45.02|44.84|44.99|44.81|7
1736632050000|2025-01-11 21:47:30|45.01|44.83|45.01|44.83|45.01|44.83|45.01|44.83|1
1736632060000|2025-01-11 21:47:40|44.99|44.81|44.96|44.78|44.99|44.81|44.96|44.78|4
1736632070000|2025-01-11 21:47:50|44.97|44.79|45.01|44.83|45.01|44.83|44.97|44.79|5
1736632080000|2025-01-11 21:48:00|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|6
1736632090000|2025-01-11 21:48:10|45.04|44.86|45.11|44.93|45.11|44.93|45.04|44.86|6
1736632100000|2025-01-11 21:48:20|45.12|44.94|45.09|44.91|45.12|44.94|45.08|44.9|7
1736632110000|2025-01-11 21:48:30|45.1|44.92|45.13|44.95|45.13|44.95|45.1|44.92|4
1736632120000|2025-01-11 21:48:40|45.12|44.94|45.13|44.95|45.13|44.95|45.12|44.94|2
1736632130000|2025-01-11 21:48:50|45.14|44.96|45.15|44.97|45.15|44.97|45.13|44.95|4
1736632140000|2025-01-11 21:49:00|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|2
1736632150000|2025-01-11 21:49:10|45.16|44.98|45.19|45.01|45.19|45.01|45.15|44.97|7
1736632160000|2025-01-11 21:49:20|45.18|45|45.16|44.98|45.18|45|45.15|44.97|7
1736632170000|2025-01-11 21:49:30|45.15|44.97|45.17|44.99|45.18|45|45.15|44.97|4
1736632180000|2025-01-11 21:49:40|45.16|44.98|45.15|44.97|45.16|44.98|45.15|44.97|2
1736632190000|2025-01-11 21:49:50|45.16|44.98|45.17|44.99|45.17|44.99|45.16|44.98|2
1736632200000|2025-01-11 21:50:00|45.16|44.98|45.14|44.96|45.18|45|45.12|44.94|8
1736632210000|2025-01-11 21:50:10|45.13|44.95|45.11|44.93|45.13|44.95|45.1|44.92|9
1736632220000|2025-01-11 21:50:20|45.13|44.95|45.09|44.91|45.14|44.96|45.09|44.91|9
1736632230000|2025-01-11 21:50:30|45.08|44.9|45.07|44.89|45.08|44.9|45.02|44.84|12
1736632240000|2025-01-11 21:50:40|45.08|44.9|45.08|44.9|45.09|44.91|45.08|44.9|5
1736632250000|2025-01-11 21:50:50|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|4
1736632260000|2025-01-11 21:51:00|45.11|44.93|45.06|44.88|45.11|44.93|45.06|44.88|7
1736632280000|2025-01-11 21:51:20|45.05|44.87|45.03|44.85|45.05|44.87|45.02|44.84|7
1736632290000|2025-01-11 21:51:30|45.04|44.86|45.03|44.85|45.04|44.86|45.02|44.84|4
1736632300000|2025-01-11 21:51:40|45.02|44.84|44.98|44.8|45.02|44.84|44.97|44.79|10
1736632310000|2025-01-11 21:51:50|44.97|44.79|44.99|44.81|44.99|44.81|44.97|44.79|2
1736632320000|2025-01-11 21:52:00|45|44.82|44.98|44.8|45|44.82|44.97|44.79|5
1736632330000|2025-01-11 21:52:10|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|3
1736632340000|2025-01-11 21:52:20|45.02|44.84|45.03|44.85|45.03|44.85|45.02|44.84|2
1736632350000|2025-01-11 21:52:30|45.02|44.84|45.01|44.83|45.02|44.84|45.01|44.83|2
1736632360000|2025-01-11 21:52:40|45.02|44.84|45.02|44.84|45.02|44.84|45.02|44.84|1
1736632370000|2025-01-11 21:52:50|45.01|44.83|44.99|44.81|45.01|44.83|44.99|44.81|3
1736632380000|2025-01-11 21:53:00|45|44.82|45.03|44.85|45.03|44.85|45|44.82|4
1736632390000|2025-01-11 21:53:10|45.04|44.86|45.07|44.89|45.07|44.89|45.04|44.86|4
1736632400000|2025-01-11 21:53:20|45.08|44.9|45.1|44.92|45.1|44.92|45.08|44.9|3
1736632410000|2025-01-11 21:53:30|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736632420000|2025-01-11 21:53:40|45.11|44.93|45.1|44.92|45.11|44.93|45.1|44.92|2
1736632430000|2025-01-11 21:53:50|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736632440000|2025-01-11 21:54:00|45.07|44.89|45.06|44.88|45.07|44.89|45.06|44.88|2
1736632450000|2025-01-11 21:54:10|45.07|44.89|45.06|44.88|45.07|44.89|45.05|44.87|8
1736632460000|2025-01-11 21:54:20|45.08|44.9|45.09|44.91|45.09|44.91|45.08|44.9|2
1736632470000|2025-01-11 21:54:30|45.12|44.94|45.14|44.96|45.14|44.96|45.12|44.94|3
1736632480000|2025-01-11 21:54:40|45.13|44.95|45.12|44.94|45.13|44.95|45.12|44.94|2
1736632490000|2025-01-11 21:54:50|45.13|44.95|45.13|44.95|45.13|44.95|45.13|44.95|1
1736632500000|2025-01-11 21:55:00|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|4
1736632520000|2025-01-11 21:55:20|45.1|44.92|45.13|44.95|45.13|44.95|45.09|44.91|6
1736632530000|2025-01-11 21:55:30|45.14|44.96|45.14|44.96|45.14|44.96|45.14|44.96|1
1736632540000|2025-01-11 21:55:40|45.13|44.95|45.09|44.91|45.13|44.95|45.09|44.91|5
1736632550000|2025-01-11 21:55:50|45.06|44.88|45.02|44.84|45.06|44.88|45.02|44.84|7
1736632560000|2025-01-11 21:56:00|45.01|44.83|45|44.82|45.02|44.84|45|44.82|4
1736632570000|2025-01-11 21:56:10|44.98|44.8|44.97|44.79|44.98|44.8|44.97|44.79|2
1736632580000|2025-01-11 21:56:20|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736632590000|2025-01-11 21:56:30|44.96|44.78|44.98|44.8|44.98|44.8|44.96|44.78|3
1736632600000|2025-01-11 21:56:40|44.99|44.81|44.99|44.81|44.99|44.81|44.99|44.81|1
1736632610000|2025-01-11 21:56:50|44.98|44.8|44.98|44.8|44.98|44.8|44.98|44.8|1
1736632620000|2025-01-11 21:57:00|44.99|44.81|45.01|44.83|45.01|44.83|44.99|44.81|3
1736632650000|2025-01-11 21:57:30|45|44.82|45.01|44.83|45.01|44.83|45|44.82|4
1736632660000|2025-01-11 21:57:40|45.03|44.85|45.04|44.86|45.04|44.86|45.03|44.85|2
1736632700000|2025-01-11 21:58:20|45.05|44.87|45.06|44.88|45.06|44.88|45.05|44.87|2
1736632720000|2025-01-11 21:58:40|45.05|44.87|45.05|44.87|45.05|44.87|45.05|44.87|1
1736632730000|2025-01-11 21:58:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736632740000|2025-01-11 21:59:00|45.07|44.89|45.08|44.9|45.08|44.9|45.07|44.89|2
1736632750000|2025-01-11 21:59:10|45.09|44.91|45.1|44.92|45.1|44.92|45.09|44.91|2
1736632780000|2025-01-11 21:59:40|45.09|44.91|45.09|44.91|45.09|44.91|45.09|44.91|1
1736632790000|2025-01-11 21:59:50|45.1|44.92|45.1|44.92|45.1|44.92|45.1|44.92|1
1736632810000|2025-01-11 22:00:10|45.11|44.93|45.11|44.93|45.11|44.93|45.1|44.92|3
1736632820000|2025-01-11 22:00:20|45.1|44.92|45.06|44.88|45.1|44.92|45.06|44.88|5
1736632830000|2025-01-11 22:00:30|45.05|44.87|45.08|44.9|45.08|44.9|45.04|44.86|8
1736632840000|2025-01-11 22:00:40|45.07|44.89|45.07|44.89|45.07|44.89|45.07|44.89|1
1736632850000|2025-01-11 22:00:50|45.06|44.88|45.06|44.88|45.06|44.88|45.06|44.88|1
1736632860000|2025-01-11 22:01:00|45.05|44.87|45.06|44.88|45.07|44.89|45.05|44.87|6
1736632870000|2025-01-11 22:01:10|45.05|44.87|45.06|44.88|45.07|44.89|45.05|44.87|6
1736632880000|2025-01-11 22:01:20|45.08|44.9|45.1|44.92|45.1|44.92|45.08|44.9|2
1736632890000|2025-01-11 22:01:30|45.11|44.93|45.11|44.93|45.11|44.93|45.11|44.93|1
1736632900000|2025-01-11 22:01:40|45.09|44.91|45.11|44.93|45.11|44.93|45.09|44.91|5
1736632910000|2025-01-11 22:01:50|45.09|44.91|45.07|44.89|45.1|44.92|45.07|44.89|11
1736632920000|2025-01-11 22:02:00|45.06|44.88|45.06|44.88|45.08|44.9|45.06|44.88|4
1736632930000|2025-01-11 22:02:10|45.07|44.89|45.11|44.93|45.11|44.93|45.07|44.89|4
1736632940000|2025-01-11 22:02:20|45.13|44.95|45.13|44.95|45.14|44.96|45.13|44.95|3
1736632950000|2025-01-11 22:02:30|45.12|44.94|45.14|44.96|45.14|44.96|45.1|44.92|8
1736632960000|2025-01-11 22:02:40|45.12|44.94|45.08|44.9|45.12|44.94|45.08|44.9|3
1736632970000|2025-01-11 22:02:50|45.07|44.89|45.01|44.83|45.07|44.89|45|44.82|6
1736632980000|2025-01-11 22:03:00|44.99|44.81|44.96|44.78|44.99|44.81|44.95|44.77|7
1736632990000|2025-01-11 22:03:10|44.97|44.79|44.98|44.8|44.98|44.8|44.97|44.79|2
1736633000000|2025-01-11 22:03:20|45|44.82|44.99|44.81|45|44.82|44.99|44.81|2
1736633010000|2025-01-11 22:03:30|44.98|44.8|44.96|44.78|44.98|44.8|44.96|44.78|3
1736633020000|2025-01-11 22:03:40|44.95|44.77|44.92|44.74|44.95|44.77|44.92|44.74|4
1736633030000|2025-01-11 22:03:50|44.91|44.73|44.91|44.73|44.91|44.73|44.9|44.72|3
1736633040000|2025-01-11 22:04:00|44.9|44.72|44.88|44.7|44.9|44.72|44.88|44.7|3
1736633050000|2025-01-11 22:04:10|44.87|44.69|44.86|44.68|44.87|44.69|44.86|44.68|2
1736633060000|2025-01-11 22:04:20|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736633070000|2025-01-11 22:04:30|44.9|44.72|44.91|44.73|44.92|44.74|44.9|44.72|4
1736633080000|2025-01-11 22:04:40|44.92|44.74|44.92|44.74|44.92|44.74|44.91|44.73|3
1736633100000|2025-01-11 22:05:00|44.91|44.73|44.95|44.77|44.95|44.77|44.91|44.73|5
1736633110000|2025-01-11 22:05:10|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736633120000|2025-01-11 22:05:20|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736633130000|2025-01-11 22:05:30|44.94|44.76|44.95|44.77|44.95|44.77|44.94|44.76|2
1736633140000|2025-01-11 22:05:40|44.94|44.76|44.93|44.75|44.94|44.76|44.93|44.75|2
1736633150000|2025-01-11 22:05:50|44.94|44.76|44.93|44.75|44.95|44.77|44.93|44.75|6
1736633160000|2025-01-11 22:06:00|44.92|44.74|44.91|44.73|44.92|44.74|44.9|44.72|3
1736633170000|2025-01-11 22:06:10|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736633180000|2025-01-11 22:06:20|44.93|44.75|44.92|44.74|44.93|44.75|44.92|44.74|2
1736633190000|2025-01-11 22:06:30|44.91|44.73|44.86|44.68|44.91|44.73|44.86|44.68|5
1736633210000|2025-01-11 22:06:50|44.85|44.67|44.86|44.68|44.87|44.69|44.85|44.67|6
1736633230000|2025-01-11 22:07:10|44.87|44.69|44.87|44.69|44.87|44.69|44.87|44.69|1
1736633240000|2025-01-11 22:07:20|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736633250000|2025-01-11 22:07:30|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736633260000|2025-01-11 22:07:40|44.86|44.68|44.85|44.67|44.86|44.68|44.85|44.67|2
1736633270000|2025-01-11 22:07:50|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736633330000|2025-01-11 22:08:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736633340000|2025-01-11 22:09:00|44.86|44.68|44.9|44.72|44.91|44.73|44.86|44.68|5
1736633350000|2025-01-11 22:09:10|44.91|44.73|44.9|44.72|44.91|44.73|44.89|44.71|4
1736633360000|2025-01-11 22:09:20|44.91|44.73|44.87|44.69|44.91|44.73|44.87|44.69|5
1736633370000|2025-01-11 22:09:30|44.88|44.7|44.88|44.7|44.88|44.7|44.87|44.69|5
1736633380000|2025-01-11 22:09:40|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|4
1736633390000|2025-01-11 22:09:50|44.89|44.71|44.89|44.71|44.89|44.71|44.89|44.71|1
1736633400000|2025-01-11 22:10:00|44.88|44.7|44.82|44.64|44.88|44.7|44.82|44.64|5
1736633410000|2025-01-11 22:10:10|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736633420000|2025-01-11 22:10:20|44.8|44.62|44.78|44.6|44.8|44.62|44.78|44.6|3
1736633430000|2025-01-11 22:10:30|44.77|44.59|44.7|44.52|44.77|44.59|44.7|44.52|6
1736633440000|2025-01-11 22:10:40|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736633450000|2025-01-11 22:10:50|44.71|44.53|44.67|44.49|44.71|44.53|44.67|44.49|5
1736633460000|2025-01-11 22:11:00|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736633470000|2025-01-11 22:11:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736633490000|2025-01-11 22:11:30|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736633500000|2025-01-11 22:11:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736633510000|2025-01-11 22:11:50|44.66|44.48|44.66|44.48|44.66|44.48|44.65|44.47|5
1736633520000|2025-01-11 22:12:00|44.67|44.49|44.76|44.58|44.76|44.58|44.67|44.49|9
1736633530000|2025-01-11 22:12:10|44.75|44.57|44.78|44.6|44.78|44.6|44.75|44.57|4
1736633550000|2025-01-11 22:12:30|44.79|44.61|44.83|44.65|44.83|44.65|44.79|44.61|4
1736633560000|2025-01-11 22:12:40|44.82|44.64|44.79|44.61|44.82|44.64|44.79|44.61|7
1736633570000|2025-01-11 22:12:50|44.8|44.62|44.8|44.62|44.8|44.62|44.8|44.62|1
1736633580000|2025-01-11 22:13:00|44.81|44.63|44.8|44.62|44.81|44.63|44.8|44.62|6
1736633590000|2025-01-11 22:13:10|44.79|44.61|44.75|44.57|44.79|44.61|44.75|44.57|4
1736633600000|2025-01-11 22:13:20|44.74|44.56|44.69|44.51|44.74|44.56|44.69|44.51|6
1736633610000|2025-01-11 22:13:30|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736633620000|2025-01-11 22:13:40|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736633630000|2025-01-11 22:13:50|44.7|44.52|44.7|44.52|44.71|44.53|44.69|44.51|5
1736633640000|2025-01-11 22:14:00|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736633650000|2025-01-11 22:14:10|44.72|44.54|44.78|44.6|44.78|44.6|44.72|44.54|6
1736633660000|2025-01-11 22:14:20|44.79|44.61|44.85|44.67|44.85|44.67|44.79|44.61|7
1736633670000|2025-01-11 22:14:30|44.86|44.68|44.86|44.68|44.86|44.68|44.86|44.68|1
1736633680000|2025-01-11 22:14:40|44.85|44.67|44.84|44.66|44.85|44.67|44.84|44.66|2
1736633690000|2025-01-11 22:14:50|44.85|44.67|44.85|44.67|44.85|44.67|44.85|44.67|1
1736633700000|2025-01-11 22:15:00|44.83|44.65|44.77|44.59|44.84|44.66|44.77|44.59|8
1736633710000|2025-01-11 22:15:10|44.78|44.6|44.76|44.58|44.78|44.6|44.76|44.58|3
1736633720000|2025-01-11 22:15:20|44.75|44.57|44.73|44.55|44.75|44.57|44.72|44.54|6
1736633730000|2025-01-11 22:15:30|44.72|44.54|44.73|44.55|44.73|44.55|44.71|44.53|5
1736633740000|2025-01-11 22:15:40|44.71|44.53|44.72|44.54|44.72|44.54|44.71|44.53|2
1736633750000|2025-01-11 22:15:50|44.71|44.53|44.7|44.52|44.72|44.54|44.7|44.52|3
1736633760000|2025-01-11 22:16:00|44.72|44.54|44.7|44.52|44.73|44.55|44.7|44.52|11
1736633770000|2025-01-11 22:16:10|44.69|44.51|44.66|44.48|44.7|44.52|44.66|44.48|6
1736633780000|2025-01-11 22:16:20|44.67|44.49|44.67|44.49|44.68|44.5|44.66|44.48|5
1736633790000|2025-01-11 22:16:30|44.66|44.48|44.66|44.48|44.67|44.49|44.66|44.48|5
1736633800000|2025-01-11 22:16:40|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|2
1736633810000|2025-01-11 22:16:50|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736633820000|2025-01-11 22:17:00|44.6|44.42|44.49|44.31|44.6|44.42|44.49|44.31|11
1736633830000|2025-01-11 22:17:10|44.48|44.3|44.46|44.28|44.49|44.31|44.46|44.28|5
1736633840000|2025-01-11 22:17:20|44.47|44.29|44.47|44.29|44.48|44.3|44.47|44.29|3
1736633850000|2025-01-11 22:17:30|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736633860000|2025-01-11 22:17:40|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1736633870000|2025-01-11 22:17:50|44.47|44.29|44.48|44.3|44.48|44.3|44.47|44.29|2
1736633880000|2025-01-11 22:18:00|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736633890000|2025-01-11 22:18:10|44.48|44.3|44.48|44.3|44.48|44.3|44.47|44.29|3
1736633900000|2025-01-11 22:18:20|44.49|44.31|44.5|44.32|44.5|44.32|44.48|44.3|4
1736633920000|2025-01-11 22:18:40|44.49|44.31|44.46|44.28|44.49|44.31|44.46|44.28|4
1736633930000|2025-01-11 22:18:50|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736633950000|2025-01-11 22:19:10|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736633960000|2025-01-11 22:19:20|44.44|44.26|44.39|44.21|44.44|44.26|44.39|44.21|5
1736633970000|2025-01-11 22:19:30|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736633980000|2025-01-11 22:19:40|44.39|44.21|44.43|44.25|44.43|44.25|44.38|44.2|6
1736633990000|2025-01-11 22:19:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736634000000|2025-01-11 22:20:00|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|2
1736634010000|2025-01-11 22:20:10|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736634020000|2025-01-11 22:20:20|44.38|44.2|44.42|44.24|44.42|44.24|44.38|44.2|5
1736634030000|2025-01-11 22:20:30|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|2
1736634040000|2025-01-11 22:20:40|44.43|44.25|44.48|44.3|44.48|44.3|44.43|44.25|4
1736634050000|2025-01-11 22:20:50|44.49|44.31|44.49|44.31|44.49|44.31|44.49|44.31|1
1736634060000|2025-01-11 22:21:00|44.5|44.32|44.49|44.31|44.5|44.32|44.49|44.31|4
1736634070000|2025-01-11 22:21:10|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736634080000|2025-01-11 22:21:20|44.51|44.33|44.51|44.33|44.51|44.33|44.5|44.32|5
1736634090000|2025-01-11 22:21:30|44.5|44.32|44.5|44.32|44.5|44.32|44.5|44.32|1
1736634100000|2025-01-11 22:21:40|44.51|44.33|44.51|44.33|44.51|44.33|44.51|44.33|1
1736634110000|2025-01-11 22:21:50|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736634120000|2025-01-11 22:22:00|44.52|44.34|44.5|44.32|44.52|44.34|44.49|44.31|5
1736634130000|2025-01-11 22:22:10|44.49|44.31|44.45|44.27|44.49|44.31|44.45|44.27|7
1736634140000|2025-01-11 22:22:20|44.46|44.28|44.46|44.28|44.47|44.29|44.46|44.28|3
1736634150000|2025-01-11 22:22:30|44.45|44.27|44.43|44.25|44.46|44.28|44.43|44.25|6
1736634160000|2025-01-11 22:22:40|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736634170000|2025-01-11 22:22:50|44.41|44.23|44.42|44.24|44.42|44.24|44.41|44.23|4
1736634180000|2025-01-11 22:23:00|44.41|44.23|44.38|44.2|44.42|44.24|44.38|44.2|6
1736634190000|2025-01-11 22:23:10|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736634200000|2025-01-11 22:23:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736634210000|2025-01-11 22:23:30|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736634220000|2025-01-11 22:23:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736634230000|2025-01-11 22:23:50|44.4|44.22|44.4|44.22|44.41|44.23|44.4|44.22|3
1736634240000|2025-01-11 22:24:00|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736634250000|2025-01-11 22:24:10|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736634270000|2025-01-11 22:24:30|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1736634280000|2025-01-11 22:24:40|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736634290000|2025-01-11 22:24:50|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736634300000|2025-01-11 22:25:00|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736634370000|2025-01-11 22:26:10|44.4|44.22|44.39|44.21|44.41|44.23|44.39|44.21|4
1736634380000|2025-01-11 22:26:20|44.38|44.2|44.39|44.21|44.4|44.22|44.38|44.2|4
1736634390000|2025-01-11 22:26:30|44.4|44.22|44.4|44.22|44.4|44.22|44.39|44.21|3
1736634400000|2025-01-11 22:26:40|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736634410000|2025-01-11 22:26:50|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736634420000|2025-01-11 22:27:00|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736634430000|2025-01-11 22:27:10|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|3
1736634440000|2025-01-11 22:27:20|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736634450000|2025-01-11 22:27:30|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736634460000|2025-01-11 22:27:40|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736634480000|2025-01-11 22:28:00|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736634490000|2025-01-11 22:28:10|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736634500000|2025-01-11 22:28:20|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736634530000|2025-01-11 22:28:50|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736634540000|2025-01-11 22:29:00|44.32|44.14|44.3|44.12|44.32|44.14|44.3|44.12|5
1736634550000|2025-01-11 22:29:10|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736634560000|2025-01-11 22:29:20|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|3
1736634570000|2025-01-11 22:29:30|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736634580000|2025-01-11 22:29:40|44.31|44.13|44.34|44.16|44.34|44.16|44.31|44.13|2
1736634590000|2025-01-11 22:29:50|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736634600000|2025-01-11 22:30:00|44.34|44.16|44.34|44.16|44.34|44.16|44.33|44.15|5
1736634610000|2025-01-11 22:30:10|44.35|44.17|44.35|44.17|44.35|44.17|44.34|44.16|3
1736634620000|2025-01-11 22:30:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736634630000|2025-01-11 22:30:30|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1736634640000|2025-01-11 22:30:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736634650000|2025-01-11 22:30:50|44.35|44.17|44.34|44.16|44.35|44.17|44.34|44.16|2
1736634670000|2025-01-11 22:31:10|44.33|44.15|44.3|44.12|44.33|44.15|44.3|44.12|3
1736634680000|2025-01-11 22:31:20|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736634690000|2025-01-11 22:31:30|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736634700000|2025-01-11 22:31:40|44.26|44.08|44.21|44.03|44.26|44.08|44.21|44.03|6
1736634710000|2025-01-11 22:31:50|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736634720000|2025-01-11 22:32:00|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736634730000|2025-01-11 22:32:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736634740000|2025-01-11 22:32:20|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736634770000|2025-01-11 22:32:50|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1736634790000|2025-01-11 22:33:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736634820000|2025-01-11 22:33:40|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736634830000|2025-01-11 22:33:50|44.09|43.91|44.07|43.89|44.09|43.91|44.07|43.89|3
1736634840000|2025-01-11 22:34:00|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1736634860000|2025-01-11 22:34:20|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1736634870000|2025-01-11 22:34:30|44.11|43.93|44.14|43.96|44.14|43.96|44.11|43.93|2
1736634890000|2025-01-11 22:34:50|44.15|43.97|44.19|44.01|44.19|44.01|44.15|43.97|4
1736634900000|2025-01-11 22:35:00|44.2|44.02|44.29|44.11|44.29|44.11|44.2|44.02|9
1736634910000|2025-01-11 22:35:10|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1736634920000|2025-01-11 22:35:20|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1736634930000|2025-01-11 22:35:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736634950000|2025-01-11 22:35:50|44.31|44.13|44.31|44.13|44.31|44.13|44.3|44.12|3
1736634960000|2025-01-11 22:36:00|44.32|44.14|44.36|44.18|44.36|44.18|44.32|44.14|4
1736634970000|2025-01-11 22:36:10|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736634980000|2025-01-11 22:36:20|44.34|44.16|44.28|44.1|44.34|44.16|44.28|44.1|5
1736634990000|2025-01-11 22:36:30|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736635000000|2025-01-11 22:36:40|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736635010000|2025-01-11 22:36:50|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736635020000|2025-01-11 22:37:00|44.3|44.12|44.28|44.1|44.3|44.12|44.28|44.1|3
1736635030000|2025-01-11 22:37:10|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|3
1736635040000|2025-01-11 22:37:20|44.3|44.12|44.31|44.13|44.31|44.13|44.3|44.12|2
1736635050000|2025-01-11 22:37:30|44.3|44.12|44.33|44.15|44.33|44.15|44.3|44.12|3
1736635080000|2025-01-11 22:38:00|44.32|44.14|44.33|44.15|44.33|44.15|44.32|44.14|2
1736635090000|2025-01-11 22:38:10|44.32|44.14|44.34|44.16|44.34|44.16|44.32|44.14|5
1736635100000|2025-01-11 22:38:20|44.35|44.17|44.38|44.2|44.38|44.2|44.35|44.17|4
1736635110000|2025-01-11 22:38:30|44.39|44.21|44.43|44.25|44.43|44.25|44.39|44.21|4
1736635120000|2025-01-11 22:38:40|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|4
1736635130000|2025-01-11 22:38:50|44.44|44.26|44.44|44.26|44.44|44.26|44.43|44.25|3
1736635140000|2025-01-11 22:39:00|44.45|44.27|44.45|44.27|44.45|44.27|44.45|44.27|1
1736635150000|2025-01-11 22:39:10|44.47|44.29|44.46|44.28|44.48|44.3|44.46|44.28|3
1736635160000|2025-01-11 22:39:20|44.47|44.29|44.45|44.27|44.47|44.29|44.45|44.27|3
1736635170000|2025-01-11 22:39:30|44.44|44.26|44.43|44.25|44.44|44.26|44.43|44.25|2
1736635180000|2025-01-11 22:39:40|44.42|44.24|44.42|44.24|44.42|44.24|44.41|44.23|3
1736635190000|2025-01-11 22:39:50|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736635200000|2025-01-11 22:40:00|44.4|44.22|44.38|44.2|44.4|44.22|44.38|44.2|5
1736635210000|2025-01-11 22:40:10|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736635220000|2025-01-11 22:40:20|44.38|44.2|44.44|44.26|44.45|44.27|44.37|44.19|6
1736635230000|2025-01-11 22:40:30|44.45|44.27|44.44|44.26|44.45|44.27|44.44|44.26|2
1736635240000|2025-01-11 22:40:40|44.43|44.25|44.43|44.25|44.43|44.25|44.43|44.25|1
1736635280000|2025-01-11 22:41:20|44.42|44.24|44.42|44.24|44.42|44.24|44.42|44.24|1
1736635290000|2025-01-11 22:41:30|44.41|44.23|44.41|44.23|44.41|44.23|44.41|44.23|1
1736635330000|2025-01-11 22:42:10|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736635340000|2025-01-11 22:42:20|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736635350000|2025-01-11 22:42:30|44.41|44.23|44.4|44.22|44.41|44.23|44.4|44.22|2
1736635360000|2025-01-11 22:42:40|44.41|44.23|44.39|44.21|44.41|44.23|44.39|44.21|2
1736635370000|2025-01-11 22:42:50|44.38|44.2|44.38|44.2|44.38|44.2|44.38|44.2|1
1736635380000|2025-01-11 22:43:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|2
1736635410000|2025-01-11 22:43:30|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|3
1736635420000|2025-01-11 22:43:40|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736635450000|2025-01-11 22:44:10|44.31|44.13|44.33|44.15|44.33|44.15|44.31|44.13|3
1736635460000|2025-01-11 22:44:20|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736635470000|2025-01-11 22:44:30|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|2
1736635480000|2025-01-11 22:44:40|44.33|44.15|44.32|44.14|44.33|44.15|44.32|44.14|4
1736635490000|2025-01-11 22:44:50|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|2
1736635500000|2025-01-11 22:45:00|44.36|44.18|44.36|44.18|44.37|44.19|44.36|44.18|3
1736635510000|2025-01-11 22:45:10|44.35|44.17|44.35|44.17|44.36|44.18|44.35|44.17|3
1736635520000|2025-01-11 22:45:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736635640000|2025-01-11 22:47:20|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736635650000|2025-01-11 22:47:30|44.34|44.16|44.33|44.15|44.34|44.16|44.33|44.15|2
1736635660000|2025-01-11 22:47:40|44.32|44.14|44.31|44.13|44.32|44.14|44.31|44.13|2
1736635670000|2025-01-11 22:47:50|44.3|44.12|44.27|44.09|44.3|44.12|44.27|44.09|6
1736635680000|2025-01-11 22:48:00|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736635710000|2025-01-11 22:48:30|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|4
1736635740000|2025-01-11 22:49:00|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736635750000|2025-01-11 22:49:10|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736635780000|2025-01-11 22:49:40|44.21|44.03|44.21|44.03|44.22|44.04|44.21|44.03|3
1736635820000|2025-01-11 22:50:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736635830000|2025-01-11 22:50:30|44.23|44.05|44.25|44.07|44.25|44.07|44.23|44.05|3
1736635850000|2025-01-11 22:50:50|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736635860000|2025-01-11 22:51:00|44.22|44.04|44.2|44.02|44.22|44.04|44.2|44.02|3
1736635870000|2025-01-11 22:51:10|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|3
1736635880000|2025-01-11 22:51:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1736635890000|2025-01-11 22:51:30|44.17|43.99|44.16|43.98|44.18|44|44.16|43.98|4
1736635900000|2025-01-11 22:51:40|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736635910000|2025-01-11 22:51:50|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736635930000|2025-01-11 22:52:10|44.1|43.92|44.09|43.91|44.11|43.93|44.09|43.91|4
1736635940000|2025-01-11 22:52:20|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736635950000|2025-01-11 22:52:30|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1736635960000|2025-01-11 22:52:40|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736635970000|2025-01-11 22:52:50|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736636020000|2025-01-11 22:53:40|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1736636030000|2025-01-11 22:53:50|44.08|43.9|44.07|43.89|44.08|43.9|44.07|43.89|2
1736636110000|2025-01-11 22:55:10|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736636120000|2025-01-11 22:55:20|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736636130000|2025-01-11 22:55:30|44.11|43.93|44.14|43.96|44.14|43.96|44.11|43.93|4
1736636140000|2025-01-11 22:55:40|44.15|43.97|44.2|44.02|44.2|44.02|44.15|43.97|5
1736636160000|2025-01-11 22:56:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736636170000|2025-01-11 22:56:10|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736636180000|2025-01-11 22:56:20|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736636190000|2025-01-11 22:56:30|44.23|44.05|44.21|44.03|44.24|44.06|44.21|44.03|5
1736636200000|2025-01-11 22:56:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736636230000|2025-01-11 22:57:10|44.19|44.01|44.13|43.95|44.19|44.01|44.13|43.95|3
1736636240000|2025-01-11 22:57:20|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736636250000|2025-01-11 22:57:30|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736636290000|2025-01-11 22:58:10|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736636300000|2025-01-11 22:58:20|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736636320000|2025-01-11 22:58:40|44.15|43.97|44.17|43.99|44.17|43.99|44.15|43.97|3
1736636340000|2025-01-11 22:59:00|44.18|44|44.22|44.04|44.22|44.04|44.18|44|3
1736636350000|2025-01-11 22:59:10|44.23|44.05|44.27|44.09|44.27|44.09|44.23|44.05|5
1736636360000|2025-01-11 22:59:20|44.28|44.1|44.26|44.08|44.28|44.1|44.26|44.08|3
1736636370000|2025-01-11 22:59:30|44.25|44.07|44.2|44.02|44.25|44.07|44.2|44.02|5
1736636380000|2025-01-11 22:59:40|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736636400000|2025-01-11 23:00:00|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736636410000|2025-01-11 23:00:10|44.23|44.05|44.28|44.1|44.28|44.1|44.23|44.05|5
1736636420000|2025-01-11 23:00:20|44.27|44.09|44.29|44.11|44.29|44.11|44.27|44.09|3
1736636430000|2025-01-11 23:00:30|44.3|44.12|44.35|44.17|44.35|44.17|44.3|44.12|6
1736636440000|2025-01-11 23:00:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736636450000|2025-01-11 23:00:50|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|4
1736636460000|2025-01-11 23:01:00|44.34|44.16|44.34|44.16|44.34|44.16|44.32|44.14|4
1736636470000|2025-01-11 23:01:10|44.35|44.17|44.33|44.15|44.35|44.17|44.33|44.15|3
1736636490000|2025-01-11 23:01:30|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736636500000|2025-01-11 23:01:40|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736636510000|2025-01-11 23:01:50|44.36|44.18|44.33|44.15|44.36|44.18|44.33|44.15|6
1736636520000|2025-01-11 23:02:00|44.34|44.16|44.34|44.16|44.34|44.16|44.34|44.16|1
1736636530000|2025-01-11 23:02:10|44.33|44.15|44.33|44.15|44.33|44.15|44.33|44.15|1
1736636540000|2025-01-11 23:02:20|44.34|44.16|44.34|44.16|44.34|44.16|44.33|44.15|3
1736636550000|2025-01-11 23:02:30|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736636570000|2025-01-11 23:02:50|44.34|44.16|44.32|44.14|44.34|44.16|44.32|44.14|3
1736636620000|2025-01-11 23:03:40|44.3|44.12|44.26|44.08|44.3|44.12|44.26|44.08|4
1736636630000|2025-01-11 23:03:50|44.27|44.09|44.2|44.02|44.27|44.09|44.2|44.02|6
1736636640000|2025-01-11 23:04:00|44.19|44.01|44.15|43.97|44.19|44.01|44.14|43.96|8
1736636650000|2025-01-11 23:04:10|44.16|43.98|44.12|43.94|44.17|43.99|44.1|43.92|10
1736636660000|2025-01-11 23:04:20|44.1|43.92|44.14|43.96|44.14|43.96|44.1|43.92|7
1736636680000|2025-01-11 23:04:40|44.16|43.98|44.18|44|44.2|44.02|44.16|43.98|6
1736636690000|2025-01-11 23:04:50|44.19|44.01|44.22|44.04|44.22|44.04|44.19|44.01|6
1736636700000|2025-01-11 23:05:00|44.21|44.03|44.2|44.02|44.21|44.03|44.19|44.01|5
1736636710000|2025-01-11 23:05:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736636720000|2025-01-11 23:05:20|44.17|43.99|44.12|43.94|44.17|43.99|44.12|43.94|6
1736636730000|2025-01-11 23:05:30|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736636740000|2025-01-11 23:05:40|44.12|43.94|44.14|43.96|44.14|43.96|44.12|43.94|3
1736636750000|2025-01-11 23:05:50|44.13|43.95|44.15|43.97|44.15|43.97|44.11|43.93|5
1736636760000|2025-01-11 23:06:00|44.14|43.96|44.12|43.94|44.14|43.96|44.11|43.93|7
1736636770000|2025-01-11 23:06:10|44.11|43.93|44.12|43.94|44.13|43.95|44.11|43.93|8
1736636780000|2025-01-11 23:06:20|44.11|43.93|44.14|43.96|44.14|43.96|44.11|43.93|6
1736636790000|2025-01-11 23:06:30|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736636800000|2025-01-11 23:06:40|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736636810000|2025-01-11 23:06:50|44.12|43.94|44.14|43.96|44.14|43.96|44.12|43.94|3
1736636820000|2025-01-11 23:07:00|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736636830000|2025-01-11 23:07:10|44.13|43.95|44.14|43.96|44.15|43.97|44.13|43.95|6
1736636840000|2025-01-11 23:07:20|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|4
1736636850000|2025-01-11 23:07:30|44.15|43.97|44.14|43.96|44.15|43.97|44.13|43.95|3
1736636860000|2025-01-11 23:07:40|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|2
1736636870000|2025-01-11 23:07:50|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736636880000|2025-01-11 23:08:00|44.11|43.93|44.08|43.9|44.12|43.94|44.08|43.9|11
1736636900000|2025-01-11 23:08:20|44.09|43.91|44.12|43.94|44.12|43.94|44.09|43.91|4
1736636920000|2025-01-11 23:08:40|44.14|43.96|44.17|43.99|44.17|43.99|44.14|43.96|3
1736636940000|2025-01-11 23:09:00|44.16|43.98|44.14|43.96|44.17|43.99|44.14|43.96|5
1736636950000|2025-01-11 23:09:10|44.15|43.97|44.14|43.96|44.15|43.97|44.14|43.96|4
1736636960000|2025-01-11 23:09:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736636970000|2025-01-11 23:09:30|44.11|43.93|44.15|43.97|44.15|43.97|44.11|43.93|5
1736636980000|2025-01-11 23:09:40|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1736636990000|2025-01-11 23:09:50|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736637000000|2025-01-11 23:10:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736637010000|2025-01-11 23:10:10|44.19|44.01|44.22|44.04|44.23|44.05|44.19|44.01|5
1736637020000|2025-01-11 23:10:20|44.23|44.05|44.2|44.02|44.23|44.05|44.2|44.02|4
1736637030000|2025-01-11 23:10:30|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|5
1736637040000|2025-01-11 23:10:40|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736637050000|2025-01-11 23:10:50|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736637060000|2025-01-11 23:11:00|44.21|44.03|44.17|43.99|44.21|44.03|44.17|43.99|4
1736637070000|2025-01-11 23:11:10|44.16|43.98|44.13|43.95|44.16|43.98|44.13|43.95|6
1736637080000|2025-01-11 23:11:20|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736637090000|2025-01-11 23:11:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|4
1736637100000|2025-01-11 23:11:40|44.12|43.94|44.17|43.99|44.17|43.99|44.12|43.94|7
1736637110000|2025-01-11 23:11:50|44.18|44|44.18|44|44.18|44|44.18|44|1
1736637120000|2025-01-11 23:12:00|44.17|43.99|44.18|44|44.2|44.02|44.15|43.97|8
1736637130000|2025-01-11 23:12:10|44.19|44.01|44.19|44.01|44.19|44.01|44.18|44|3
1736637140000|2025-01-11 23:12:20|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736637150000|2025-01-11 23:12:30|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736637160000|2025-01-11 23:12:40|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736637170000|2025-01-11 23:12:50|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736637190000|2025-01-11 23:13:10|44.15|43.97|44.12|43.94|44.15|43.97|44.12|43.94|6
1736637200000|2025-01-11 23:13:20|44.13|43.95|44.2|44.02|44.2|44.02|44.13|43.95|4
1736637210000|2025-01-11 23:13:30|44.24|44.06|44.24|44.06|44.25|44.07|44.24|44.06|5
1736637220000|2025-01-11 23:13:40|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736637240000|2025-01-11 23:14:00|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736637250000|2025-01-11 23:14:10|44.24|44.06|44.22|44.04|44.24|44.06|44.22|44.04|3
1736637260000|2025-01-11 23:14:20|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736637270000|2025-01-11 23:14:30|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736637280000|2025-01-11 23:14:40|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|4
1736637290000|2025-01-11 23:14:50|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736637300000|2025-01-11 23:15:00|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|5
1736637310000|2025-01-11 23:15:10|44.23|44.05|44.25|44.07|44.25|44.07|44.23|44.05|5
1736637320000|2025-01-11 23:15:20|44.24|44.06|44.28|44.1|44.28|44.1|44.24|44.06|5
1736637330000|2025-01-11 23:15:30|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736637350000|2025-01-11 23:15:50|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736637360000|2025-01-11 23:16:00|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|4
1736637370000|2025-01-11 23:16:10|44.27|44.09|44.24|44.06|44.27|44.09|44.23|44.05|8
1736637380000|2025-01-11 23:16:20|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|5
1736637390000|2025-01-11 23:16:30|44.22|44.04|44.22|44.04|44.23|44.05|44.22|44.04|3
1736637400000|2025-01-11 23:16:40|44.23|44.05|44.25|44.07|44.25|44.07|44.23|44.05|4
1736637420000|2025-01-11 23:17:00|44.26|44.08|44.24|44.06|44.27|44.09|44.24|44.06|5
1736637430000|2025-01-11 23:17:10|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736637440000|2025-01-11 23:17:20|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736637450000|2025-01-11 23:17:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736637460000|2025-01-11 23:17:40|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736637470000|2025-01-11 23:17:50|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736637480000|2025-01-11 23:18:00|44.25|44.07|44.27|44.09|44.27|44.09|44.25|44.07|4
1736637490000|2025-01-11 23:18:10|44.28|44.1|44.3|44.12|44.3|44.12|44.28|44.1|3
1736637500000|2025-01-11 23:18:20|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736637510000|2025-01-11 23:18:30|44.3|44.12|44.32|44.14|44.32|44.14|44.3|44.12|3
1736637520000|2025-01-11 23:18:40|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736637530000|2025-01-11 23:18:50|44.33|44.15|44.35|44.17|44.35|44.17|44.33|44.15|3
1736637550000|2025-01-11 23:19:10|44.34|44.16|44.35|44.17|44.35|44.17|44.34|44.16|2
1736637560000|2025-01-11 23:19:20|44.36|44.18|44.39|44.21|44.39|44.21|44.36|44.18|2
1736637570000|2025-01-11 23:19:30|44.4|44.22|44.38|44.2|44.4|44.22|44.37|44.19|7
1736637580000|2025-01-11 23:19:40|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|2
1736637590000|2025-01-11 23:19:50|44.37|44.19|44.39|44.21|44.39|44.21|44.37|44.19|5
1736637600000|2025-01-11 23:20:00|44.38|44.2|44.41|44.23|44.41|44.23|44.38|44.2|4
1736637610000|2025-01-11 23:20:10|44.38|44.2|44.4|44.22|44.4|44.22|44.38|44.2|5
1736637620000|2025-01-11 23:20:20|44.39|44.21|44.39|44.21|44.39|44.21|44.39|44.21|1
1736637630000|2025-01-11 23:20:30|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|4
1736637640000|2025-01-11 23:20:40|44.38|44.2|44.39|44.21|44.39|44.21|44.38|44.2|2
1736637650000|2025-01-11 23:20:50|44.38|44.2|44.37|44.19|44.38|44.2|44.37|44.19|2
1736637660000|2025-01-11 23:21:00|44.36|44.18|44.37|44.19|44.37|44.19|44.36|44.18|2
1736637670000|2025-01-11 23:21:10|44.36|44.18|44.35|44.17|44.36|44.18|44.35|44.17|2
1736637680000|2025-01-11 23:21:20|44.36|44.18|44.38|44.2|44.38|44.2|44.35|44.17|5
1736637690000|2025-01-11 23:21:30|44.37|44.19|44.37|44.19|44.37|44.19|44.37|44.19|1
1736637700000|2025-01-11 23:21:40|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736637710000|2025-01-11 23:21:50|44.37|44.19|44.39|44.21|44.4|44.22|44.37|44.19|5
1736637720000|2025-01-11 23:22:00|44.38|44.2|44.39|44.21|44.4|44.22|44.38|44.2|4
1736637730000|2025-01-11 23:22:10|44.4|44.22|44.39|44.21|44.4|44.22|44.38|44.2|4
1736637740000|2025-01-11 23:22:20|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736637750000|2025-01-11 23:22:30|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736637760000|2025-01-11 23:22:40|44.4|44.22|44.39|44.21|44.4|44.22|44.39|44.21|2
1736637770000|2025-01-11 23:22:50|44.4|44.22|44.41|44.23|44.41|44.23|44.4|44.22|2
1736637780000|2025-01-11 23:23:00|44.4|44.22|44.42|44.24|44.42|44.24|44.4|44.22|3
1736637790000|2025-01-11 23:23:10|44.43|44.25|44.44|44.26|44.44|44.26|44.43|44.25|2
1736637800000|2025-01-11 23:23:20|44.45|44.27|44.47|44.29|44.47|44.29|44.45|44.27|3
1736637810000|2025-01-11 23:23:30|44.48|44.3|44.49|44.31|44.49|44.31|44.48|44.3|4
1736637820000|2025-01-11 23:23:40|44.5|44.32|44.53|44.35|44.53|44.35|44.5|44.32|3
1736637830000|2025-01-11 23:23:50|44.54|44.36|44.57|44.39|44.57|44.39|44.54|44.36|4
1736637840000|2025-01-11 23:24:00|44.59|44.41|44.61|44.43|44.61|44.43|44.59|44.41|3
1736637850000|2025-01-11 23:24:10|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736637870000|2025-01-11 23:24:30|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|2
1736637880000|2025-01-11 23:24:40|44.58|44.4|44.51|44.33|44.58|44.4|44.51|44.33|10
1736637890000|2025-01-11 23:24:50|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736637900000|2025-01-11 23:25:00|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|2
1736637910000|2025-01-11 23:25:10|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736637920000|2025-01-11 23:25:20|44.53|44.35|44.46|44.28|44.53|44.35|44.46|44.28|6
1736637930000|2025-01-11 23:25:30|44.47|44.29|44.47|44.29|44.47|44.29|44.46|44.28|3
1736637940000|2025-01-11 23:25:40|44.46|44.28|44.46|44.28|44.48|44.3|44.46|44.28|6
1736637950000|2025-01-11 23:25:50|44.48|44.3|44.48|44.3|44.49|44.31|44.48|44.3|3
1736637960000|2025-01-11 23:26:00|44.47|44.29|44.46|44.28|44.47|44.29|44.46|44.28|2
1736637970000|2025-01-11 23:26:10|44.47|44.29|44.47|44.29|44.47|44.29|44.47|44.29|1
1736637980000|2025-01-11 23:26:20|44.48|44.3|44.48|44.3|44.48|44.3|44.48|44.3|1
1736637990000|2025-01-11 23:26:30|44.49|44.31|44.5|44.32|44.5|44.32|44.48|44.3|4
1736638010000|2025-01-11 23:26:50|44.51|44.33|44.53|44.35|44.54|44.36|44.51|44.33|4
1736638020000|2025-01-11 23:27:00|44.54|44.36|44.55|44.37|44.55|44.37|44.54|44.36|2
1736638030000|2025-01-11 23:27:10|44.58|44.4|44.58|44.4|44.6|44.42|44.58|44.4|5
1736638040000|2025-01-11 23:27:20|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|4
1736638050000|2025-01-11 23:27:30|44.59|44.41|44.6|44.42|44.6|44.42|44.59|44.41|2
1736638060000|2025-01-11 23:27:40|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736638070000|2025-01-11 23:27:50|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|2
1736638080000|2025-01-11 23:28:00|44.63|44.45|44.6|44.42|44.63|44.45|44.6|44.42|7
1736638090000|2025-01-11 23:28:10|44.61|44.43|44.62|44.44|44.63|44.45|44.61|44.43|4
1736638100000|2025-01-11 23:28:20|44.61|44.43|44.61|44.43|44.62|44.44|44.61|44.43|3
1736638110000|2025-01-11 23:28:30|44.6|44.42|44.62|44.44|44.62|44.44|44.6|44.42|3
1736638120000|2025-01-11 23:28:40|44.61|44.43|44.62|44.44|44.62|44.44|44.61|44.43|2
1736638130000|2025-01-11 23:28:50|44.63|44.45|44.63|44.45|44.64|44.46|44.63|44.45|3
1736638140000|2025-01-11 23:29:00|44.64|44.46|44.65|44.47|44.65|44.47|44.63|44.45|4
1736638150000|2025-01-11 23:29:10|44.64|44.46|44.63|44.45|44.64|44.46|44.63|44.45|2
1736638160000|2025-01-11 23:29:20|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|2
1736638200000|2025-01-11 23:30:00|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736638210000|2025-01-11 23:30:10|44.59|44.41|44.55|44.37|44.59|44.41|44.54|44.36|10
1736638220000|2025-01-11 23:30:20|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736638230000|2025-01-11 23:30:30|44.55|44.37|44.56|44.38|44.56|44.38|44.54|44.36|4
1736638240000|2025-01-11 23:30:40|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736638260000|2025-01-11 23:31:00|44.58|44.4|44.59|44.41|44.6|44.42|44.57|44.39|5
1736638270000|2025-01-11 23:31:10|44.6|44.42|44.6|44.42|44.6|44.42|44.57|44.39|7
1736638280000|2025-01-11 23:31:20|44.59|44.41|44.59|44.41|44.6|44.42|44.58|44.4|5
1736638290000|2025-01-11 23:31:30|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736638300000|2025-01-11 23:31:40|44.56|44.38|44.56|44.38|44.56|44.38|44.56|44.38|1
1736638310000|2025-01-11 23:31:50|44.57|44.39|44.57|44.39|44.57|44.39|44.56|44.38|3
1736638320000|2025-01-11 23:32:00|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736638330000|2025-01-11 23:32:10|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736638340000|2025-01-11 23:32:20|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736638350000|2025-01-11 23:32:30|44.6|44.42|44.59|44.41|44.6|44.42|44.58|44.4|4
1736638360000|2025-01-11 23:32:40|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1736638370000|2025-01-11 23:32:50|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736638380000|2025-01-11 23:33:00|44.61|44.43|44.59|44.41|44.61|44.43|44.59|44.41|5
1736638390000|2025-01-11 23:33:10|44.58|44.4|44.56|44.38|44.58|44.4|44.56|44.38|3
1736638400000|2025-01-11 23:33:20|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736638410000|2025-01-11 23:33:30|44.57|44.39|44.56|44.38|44.57|44.39|44.56|44.38|4
1736638420000|2025-01-11 23:33:40|44.58|44.4|44.58|44.4|44.58|44.4|44.58|44.4|1
1736638430000|2025-01-11 23:33:50|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736638440000|2025-01-11 23:34:00|44.58|44.4|44.58|44.4|44.58|44.4|44.57|44.39|3
1736638450000|2025-01-11 23:34:10|44.6|44.42|44.61|44.43|44.61|44.43|44.6|44.42|2
1736638470000|2025-01-11 23:34:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736638490000|2025-01-11 23:34:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736638500000|2025-01-11 23:35:00|44.62|44.44|44.66|44.48|44.66|44.48|44.62|44.44|5
1736638510000|2025-01-11 23:35:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736638520000|2025-01-11 23:35:20|44.68|44.5|44.72|44.54|44.72|44.54|44.68|44.5|5
1736638530000|2025-01-11 23:35:30|44.73|44.55|44.73|44.55|44.73|44.55|44.73|44.55|1
1736638540000|2025-01-11 23:35:40|44.72|44.54|44.72|44.54|44.72|44.54|44.71|44.53|5
1736638550000|2025-01-11 23:35:50|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736638560000|2025-01-11 23:36:00|44.7|44.52|44.67|44.49|44.7|44.52|44.67|44.49|4
1736638570000|2025-01-11 23:36:10|44.63|44.45|44.62|44.44|44.63|44.45|44.62|44.44|4
1736638580000|2025-01-11 23:36:20|44.64|44.46|44.64|44.46|44.64|44.46|44.63|44.45|3
1736638590000|2025-01-11 23:36:30|44.62|44.44|44.62|44.44|44.62|44.44|44.62|44.44|1
1736638600000|2025-01-11 23:36:40|44.6|44.42|44.6|44.42|44.61|44.43|44.6|44.42|3
1736638610000|2025-01-11 23:36:50|44.59|44.41|44.58|44.4|44.59|44.41|44.58|44.4|2
1736638620000|2025-01-11 23:37:00|44.57|44.39|44.57|44.39|44.57|44.39|44.57|44.39|1
1736638630000|2025-01-11 23:37:10|44.58|44.4|44.57|44.39|44.58|44.4|44.57|44.39|2
1736638640000|2025-01-11 23:37:20|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|2
1736638650000|2025-01-11 23:37:30|44.56|44.38|44.57|44.39|44.58|44.4|44.56|44.38|4
1736638670000|2025-01-11 23:37:50|44.56|44.38|44.56|44.38|44.56|44.38|44.55|44.37|3
1736638680000|2025-01-11 23:38:00|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736638690000|2025-01-11 23:38:10|44.57|44.39|44.58|44.4|44.58|44.4|44.57|44.39|2
1736638710000|2025-01-11 23:38:30|44.57|44.39|44.57|44.39|44.58|44.4|44.57|44.39|3
1736638720000|2025-01-11 23:38:40|44.55|44.37|44.55|44.37|44.56|44.38|44.55|44.37|3
1736638730000|2025-01-11 23:38:50|44.56|44.38|44.57|44.39|44.57|44.39|44.55|44.37|8
1736638740000|2025-01-11 23:39:00|44.58|44.4|44.61|44.43|44.61|44.43|44.58|44.4|3
1736638750000|2025-01-11 23:39:10|44.64|44.46|44.66|44.48|44.66|44.48|44.62|44.44|7
1736638760000|2025-01-11 23:39:20|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736638770000|2025-01-11 23:39:30|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736638790000|2025-01-11 23:39:50|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|3
1736638810000|2025-01-11 23:40:10|44.7|44.52|44.69|44.51|44.71|44.53|44.68|44.5|5
1736638820000|2025-01-11 23:40:20|44.7|44.52|44.71|44.53|44.71|44.53|44.7|44.52|2
1736638830000|2025-01-11 23:40:30|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736638840000|2025-01-11 23:40:40|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736638860000|2025-01-11 23:41:00|44.7|44.52|44.7|44.52|44.7|44.52|44.7|44.52|1
1736638870000|2025-01-11 23:41:10|44.71|44.53|44.7|44.52|44.71|44.53|44.7|44.52|2
1736638880000|2025-01-11 23:41:20|44.68|44.5|44.66|44.48|44.68|44.5|44.66|44.48|5
1736638890000|2025-01-11 23:41:30|44.67|44.49|44.65|44.47|44.67|44.49|44.65|44.47|2
1736638900000|2025-01-11 23:41:40|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736638910000|2025-01-11 23:41:50|44.64|44.46|44.64|44.46|44.65|44.47|44.64|44.46|3
1736638920000|2025-01-11 23:42:00|44.65|44.47|44.7|44.52|44.7|44.52|44.64|44.46|6
1736638930000|2025-01-11 23:42:10|44.69|44.51|44.71|44.53|44.71|44.53|44.69|44.51|3
1736638940000|2025-01-11 23:42:20|44.72|44.54|44.72|44.54|44.72|44.54|44.72|44.54|1
1736638950000|2025-01-11 23:42:30|44.73|44.55|44.76|44.58|44.76|44.58|44.73|44.55|4
1736638960000|2025-01-11 23:42:40|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1736638970000|2025-01-11 23:42:50|44.77|44.59|44.73|44.55|44.77|44.59|44.73|44.55|6
1736638980000|2025-01-11 23:43:00|44.71|44.53|44.78|44.6|44.78|44.6|44.71|44.53|10
1736638990000|2025-01-11 23:43:10|44.77|44.59|44.78|44.6|44.78|44.6|44.77|44.59|2
1736639000000|2025-01-11 23:43:20|44.79|44.61|44.79|44.61|44.79|44.61|44.79|44.61|1
1736639010000|2025-01-11 23:43:30|44.78|44.6|44.78|44.6|44.78|44.6|44.76|44.58|7
1736639020000|2025-01-11 23:43:40|44.8|44.62|44.8|44.62|44.81|44.63|44.8|44.62|3
1736639030000|2025-01-11 23:43:50|44.81|44.63|44.81|44.63|44.81|44.63|44.81|44.63|1
1736639040000|2025-01-11 23:44:00|44.82|44.64|44.8|44.62|44.82|44.64|44.8|44.62|3
1736639050000|2025-01-11 23:44:10|44.76|44.58|44.76|44.58|44.76|44.58|44.76|44.58|1
1736639090000|2025-01-11 23:44:50|44.77|44.59|44.76|44.58|44.77|44.59|44.76|44.58|2
1736639100000|2025-01-11 23:45:00|44.77|44.59|44.77|44.59|44.77|44.59|44.77|44.59|1
1736639110000|2025-01-11 23:45:10|44.76|44.58|44.77|44.59|44.78|44.6|44.76|44.58|6
1736639120000|2025-01-11 23:45:20|44.76|44.58|44.72|44.54|44.76|44.58|44.7|44.52|4
1736639130000|2025-01-11 23:45:30|44.71|44.53|44.71|44.53|44.71|44.53|44.69|44.51|5
1736639140000|2025-01-11 23:45:40|44.7|44.52|44.69|44.51|44.7|44.52|44.69|44.51|2
1736639160000|2025-01-11 23:46:00|44.7|44.52|44.73|44.55|44.73|44.55|44.7|44.52|3
1736639170000|2025-01-11 23:46:10|44.71|44.53|44.71|44.53|44.71|44.53|44.71|44.53|1
1736639180000|2025-01-11 23:46:20|44.72|44.54|44.71|44.53|44.72|44.54|44.71|44.53|2
1736639190000|2025-01-11 23:46:30|44.72|44.54|44.66|44.48|44.72|44.54|44.66|44.48|4
1736639200000|2025-01-11 23:46:40|44.65|44.47|44.62|44.44|44.65|44.47|44.62|44.44|4
1736639210000|2025-01-11 23:46:50|44.61|44.43|44.57|44.39|44.61|44.43|44.57|44.39|5
1736639230000|2025-01-11 23:47:10|44.56|44.38|44.53|44.35|44.56|44.38|44.53|44.35|5
1736639240000|2025-01-11 23:47:20|44.54|44.36|44.54|44.36|44.54|44.36|44.54|44.36|1
1736639250000|2025-01-11 23:47:30|44.53|44.35|44.51|44.33|44.53|44.35|44.51|44.33|3
1736639260000|2025-01-11 23:47:40|44.52|44.34|44.52|44.34|44.52|44.34|44.51|44.33|3
1736639270000|2025-01-11 23:47:50|44.53|44.35|44.53|44.35|44.53|44.35|44.53|44.35|1
1736639280000|2025-01-11 23:48:00|44.52|44.34|44.51|44.33|44.52|44.34|44.51|44.33|2
1736639290000|2025-01-11 23:48:10|44.5|44.32|44.52|44.34|44.52|44.34|44.5|44.32|3
1736639300000|2025-01-11 23:48:20|44.53|44.35|44.52|44.34|44.53|44.35|44.52|44.34|4
1736639310000|2025-01-11 23:48:30|44.53|44.35|44.54|44.36|44.54|44.36|44.53|44.35|2
1736639340000|2025-01-11 23:49:00|44.56|44.38|44.59|44.41|44.59|44.41|44.56|44.38|3
1736639350000|2025-01-11 23:49:10|44.58|44.4|44.57|44.39|44.58|44.4|44.56|44.38|4
1736639360000|2025-01-11 23:49:20|44.56|44.38|44.57|44.39|44.57|44.39|44.56|44.38|6
1736639370000|2025-01-11 23:49:30|44.56|44.38|44.58|44.4|44.58|44.4|44.55|44.37|8
1736639380000|2025-01-11 23:49:40|44.59|44.41|44.59|44.41|44.59|44.41|44.59|44.41|1
1736639390000|2025-01-11 23:49:50|44.6|44.42|44.62|44.44|44.63|44.45|44.6|44.42|4
1736639400000|2025-01-11 23:50:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736639410000|2025-01-11 23:50:10|44.67|44.49|44.7|44.52|44.7|44.52|44.67|44.49|4
1736639420000|2025-01-11 23:50:20|44.69|44.51|44.67|44.49|44.7|44.52|44.67|44.49|7
1736639430000|2025-01-11 23:50:30|44.68|44.5|44.72|44.54|44.72|44.54|44.67|44.49|7
1736639440000|2025-01-11 23:50:40|44.7|44.52|44.72|44.54|44.72|44.54|44.7|44.52|2
1736639450000|2025-01-11 23:50:50|44.7|44.52|44.69|44.51|44.7|44.52|44.68|44.5|4
1736639460000|2025-01-11 23:51:00|44.68|44.5|44.71|44.53|44.71|44.53|44.68|44.5|4
1736639470000|2025-01-11 23:51:10|44.68|44.5|44.66|44.48|44.69|44.51|44.66|44.48|5
1736639480000|2025-01-11 23:51:20|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736639490000|2025-01-11 23:51:30|44.69|44.51|44.68|44.5|44.7|44.52|44.68|44.5|4
1736639500000|2025-01-11 23:51:40|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736639510000|2025-01-11 23:51:50|44.68|44.5|44.68|44.5|44.68|44.5|44.67|44.49|3
1736639520000|2025-01-11 23:52:00|44.69|44.51|44.69|44.51|44.69|44.51|44.68|44.5|3
1736639530000|2025-01-11 23:52:10|44.68|44.5|44.68|44.5|44.68|44.5|44.68|44.5|1
1736639540000|2025-01-11 23:52:20|44.67|44.49|44.66|44.48|44.67|44.49|44.66|44.48|2
1736639550000|2025-01-11 23:52:30|44.65|44.47|44.62|44.44|44.65|44.47|44.62|44.44|3
1736639560000|2025-01-11 23:52:40|44.61|44.43|44.6|44.42|44.61|44.43|44.6|44.42|2
1736639570000|2025-01-11 23:52:50|44.61|44.43|44.61|44.43|44.61|44.43|44.61|44.43|1
1736639580000|2025-01-11 23:53:00|44.6|44.42|44.6|44.42|44.6|44.42|44.59|44.41|3
1736639590000|2025-01-11 23:53:10|44.61|44.43|44.63|44.45|44.63|44.45|44.61|44.43|3
1736639600000|2025-01-11 23:53:20|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|3
1736639610000|2025-01-11 23:53:30|44.62|44.44|44.61|44.43|44.62|44.44|44.61|44.43|2
1736639620000|2025-01-11 23:53:40|44.62|44.44|44.64|44.46|44.64|44.46|44.62|44.44|3
1736639630000|2025-01-11 23:53:50|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736639640000|2025-01-11 23:54:00|44.67|44.49|44.66|44.48|44.67|44.49|44.65|44.47|3
1736639650000|2025-01-11 23:54:10|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736639660000|2025-01-11 23:54:20|44.65|44.47|44.65|44.47|44.65|44.47|44.64|44.46|3
1736639670000|2025-01-11 23:54:30|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736639680000|2025-01-11 23:54:40|44.68|44.5|44.7|44.52|44.7|44.52|44.68|44.5|3
1736639700000|2025-01-11 23:55:00|44.69|44.51|44.74|44.56|44.74|44.56|44.69|44.51|4
1736639710000|2025-01-11 23:55:10|44.73|44.55|44.72|44.54|44.73|44.55|44.72|44.54|2
1736639720000|2025-01-11 23:55:20|44.73|44.55|44.67|44.49|44.73|44.55|44.66|44.48|9
1736639730000|2025-01-11 23:55:30|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|10
1736639740000|2025-01-11 23:55:40|44.68|44.5|44.65|44.47|44.68|44.5|44.65|44.47|4
1736639750000|2025-01-11 23:55:50|44.63|44.45|44.64|44.46|44.64|44.46|44.63|44.45|4
1736639760000|2025-01-11 23:56:00|44.65|44.47|44.66|44.48|44.66|44.48|44.64|44.46|3
1736639770000|2025-01-11 23:56:10|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|3
1736639790000|2025-01-11 23:56:30|44.64|44.46|44.63|44.45|44.64|44.46|44.62|44.44|6
1736639800000|2025-01-11 23:56:40|44.64|44.46|44.64|44.46|44.64|44.46|44.64|44.46|1
1736639810000|2025-01-11 23:56:50|44.65|44.47|44.66|44.48|44.66|44.48|44.65|44.47|2
1736639820000|2025-01-11 23:57:00|44.67|44.49|44.67|44.49|44.67|44.49|44.67|44.49|1
1736639830000|2025-01-11 23:57:10|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736639840000|2025-01-11 23:57:20|44.65|44.47|44.63|44.45|44.66|44.48|44.63|44.45|5
1736639860000|2025-01-11 23:57:40|44.64|44.46|44.66|44.48|44.66|44.48|44.64|44.46|3
1736639870000|2025-01-11 23:57:50|44.65|44.47|44.65|44.47|44.65|44.47|44.65|44.47|1
1736639880000|2025-01-11 23:58:00|44.66|44.48|44.66|44.48|44.66|44.48|44.66|44.48|1
1736639940000|2025-01-11 23:59:00|44.65|44.47|44.63|44.45|44.65|44.47|44.63|44.45|2
1736639980000|2025-01-11 23:59:40|44.64|44.46|44.65|44.47|44.65|44.47|44.64|44.46|2
1736640000000|2025-01-12 00:00:00|44.66|44.48|44.65|44.47|44.66|44.48|44.65|44.47|2
1736640010000|2025-01-12 00:00:10|44.66|44.48|44.67|44.49|44.67|44.49|44.66|44.48|2
1736640020000|2025-01-12 00:00:20|44.68|44.5|44.7|44.52|44.7|44.52|44.68|44.5|5
1736640030000|2025-01-12 00:00:30|44.71|44.53|44.68|44.5|44.72|44.54|44.67|44.49|7
1736640050000|2025-01-12 00:00:50|44.66|44.48|44.63|44.45|44.67|44.49|44.63|44.45|7
1736640060000|2025-01-12 00:01:00|44.64|44.46|44.6|44.42|44.64|44.46|44.59|44.41|8
1736640070000|2025-01-12 00:01:10|44.58|44.4|44.55|44.37|44.58|44.4|44.55|44.37|4
1736640080000|2025-01-12 00:01:20|44.54|44.36|44.52|44.34|44.54|44.36|44.52|44.34|3
1736640090000|2025-01-12 00:01:30|44.53|44.35|44.5|44.32|44.53|44.35|44.5|44.32|4
1736640100000|2025-01-12 00:01:40|44.51|44.33|44.5|44.32|44.51|44.33|44.5|44.32|4
1736640110000|2025-01-12 00:01:50|44.49|44.31|44.42|44.24|44.49|44.31|44.42|44.24|5
1736640120000|2025-01-12 00:02:00|44.39|44.21|44.38|44.2|44.39|44.21|44.38|44.2|4
1736640130000|2025-01-12 00:02:10|44.37|44.19|44.36|44.18|44.37|44.19|44.35|44.17|6
1736640140000|2025-01-12 00:02:20|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736640150000|2025-01-12 00:02:30|44.33|44.15|44.29|44.11|44.33|44.15|44.29|44.11|5
1736640160000|2025-01-12 00:02:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736640180000|2025-01-12 00:03:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736640190000|2025-01-12 00:03:10|44.31|44.13|44.32|44.14|44.32|44.14|44.3|44.12|6
1736640200000|2025-01-12 00:03:20|44.34|44.16|44.41|44.23|44.41|44.23|44.34|44.16|6
1736640210000|2025-01-12 00:03:30|44.42|44.24|44.43|44.25|44.44|44.26|44.42|44.24|9
1736640220000|2025-01-12 00:03:40|44.44|44.26|44.46|44.28|44.46|44.28|44.44|44.26|3
1736640230000|2025-01-12 00:03:50|44.47|44.29|44.43|44.25|44.47|44.29|44.43|44.25|4
1736640240000|2025-01-12 00:04:00|44.42|44.24|44.37|44.19|44.42|44.24|44.34|44.16|8
1736640250000|2025-01-12 00:04:10|44.36|44.18|44.35|44.17|44.36|44.18|44.34|44.16|4
1736640260000|2025-01-12 00:04:20|44.36|44.18|44.36|44.18|44.36|44.18|44.36|44.18|1
1736640280000|2025-01-12 00:04:40|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736640290000|2025-01-12 00:04:50|44.35|44.17|44.35|44.17|44.35|44.17|44.35|44.17|1
1736640300000|2025-01-12 00:05:00|44.36|44.18|44.34|44.16|44.37|44.19|44.33|44.15|6
1736640310000|2025-01-12 00:05:10|44.35|44.17|44.37|44.19|44.37|44.19|44.35|44.17|3
1736640320000|2025-01-12 00:05:20|44.36|44.18|44.32|44.14|44.36|44.18|44.32|44.14|4
1736640330000|2025-01-12 00:05:30|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736640340000|2025-01-12 00:05:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736640360000|2025-01-12 00:06:00|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|4
1736640370000|2025-01-12 00:06:10|44.27|44.09|44.19|44.01|44.27|44.09|44.19|44.01|7
1736640380000|2025-01-12 00:06:20|44.18|44|44.14|43.96|44.18|44|44.14|43.96|5
1736640390000|2025-01-12 00:06:30|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736640400000|2025-01-12 00:06:40|44.1|43.92|44.1|43.92|44.11|43.93|44.1|43.92|3
1736640410000|2025-01-12 00:06:50|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|4
1736640420000|2025-01-12 00:07:00|44.11|43.93|44.1|43.92|44.12|43.94|44.1|43.92|4
1736640430000|2025-01-12 00:07:10|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736640440000|2025-01-12 00:07:20|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736640450000|2025-01-12 00:07:30|44.09|43.91|44.17|43.99|44.18|44|44.09|43.91|9
1736640460000|2025-01-12 00:07:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736640470000|2025-01-12 00:07:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736640480000|2025-01-12 00:08:00|44.19|44.01|44.28|44.1|44.29|44.11|44.19|44.01|8
1736640490000|2025-01-12 00:08:10|44.27|44.09|44.24|44.06|44.28|44.1|44.24|44.06|6
1736640500000|2025-01-12 00:08:20|44.25|44.07|44.25|44.07|44.25|44.07|44.23|44.05|6
1736640510000|2025-01-12 00:08:30|44.24|44.06|44.19|44.01|44.24|44.06|44.19|44.01|6
1736640520000|2025-01-12 00:08:40|44.18|44|44.16|43.98|44.18|44|44.16|43.98|4
1736640530000|2025-01-12 00:08:50|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736640540000|2025-01-12 00:09:00|44.16|43.98|43.99|43.81|44.16|43.98|43.99|43.81|10
1736640550000|2025-01-12 00:09:10|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|4
1736640560000|2025-01-12 00:09:20|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|4
1736640570000|2025-01-12 00:09:30|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736640580000|2025-01-12 00:09:40|44.03|43.85|44|43.82|44.03|43.85|44|43.82|4
1736640590000|2025-01-12 00:09:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736640600000|2025-01-12 00:10:00|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736640610000|2025-01-12 00:10:10|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1736640620000|2025-01-12 00:10:20|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736640630000|2025-01-12 00:10:30|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736640640000|2025-01-12 00:10:40|43.95|43.77|43.98|43.8|43.98|43.8|43.95|43.77|9
1736640650000|2025-01-12 00:10:50|43.99|43.81|43.95|43.77|43.99|43.81|43.95|43.77|6
1736640660000|2025-01-12 00:11:00|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|4
1736640670000|2025-01-12 00:11:10|43.96|43.78|43.96|43.78|43.97|43.79|43.96|43.78|3
1736640680000|2025-01-12 00:11:20|43.95|43.77|44.02|43.84|44.02|43.84|43.95|43.77|6
1736640690000|2025-01-12 00:11:30|44.03|43.85|44.05|43.87|44.06|43.88|44.03|43.85|7
1736640700000|2025-01-12 00:11:40|44.06|43.88|44.04|43.86|44.07|43.89|44.02|43.84|10
1736640710000|2025-01-12 00:11:50|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736640720000|2025-01-12 00:12:00|44.03|43.85|44.05|43.87|44.05|43.87|44.03|43.85|7
1736640730000|2025-01-12 00:12:10|44.03|43.85|44.01|43.83|44.03|43.85|44.01|43.83|3
1736640740000|2025-01-12 00:12:20|44.02|43.84|43.98|43.8|44.03|43.85|43.98|43.8|7
1736640750000|2025-01-12 00:12:30|43.97|43.79|43.96|43.78|43.97|43.79|43.95|43.77|4
1736640760000|2025-01-12 00:12:40|43.97|43.79|43.96|43.78|43.98|43.8|43.96|43.78|4
1736640770000|2025-01-12 00:12:50|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736640780000|2025-01-12 00:13:00|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|3
1736640790000|2025-01-12 00:13:10|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736640810000|2025-01-12 00:13:30|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736640850000|2025-01-12 00:14:10|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|5
1736640860000|2025-01-12 00:14:20|43.92|43.74|43.92|43.74|43.94|43.76|43.92|43.74|5
1736640870000|2025-01-12 00:14:30|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736640880000|2025-01-12 00:14:40|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736640890000|2025-01-12 00:14:50|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736640900000|2025-01-12 00:15:00|43.97|43.79|43.98|43.8|43.98|43.8|43.96|43.78|4
1736640910000|2025-01-12 00:15:10|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|4
1736640920000|2025-01-12 00:15:20|43.97|43.79|43.9|43.72|43.97|43.79|43.9|43.72|7
1736640930000|2025-01-12 00:15:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736640940000|2025-01-12 00:15:40|43.88|43.7|43.87|43.69|43.88|43.7|43.85|43.67|5
1736640950000|2025-01-12 00:15:50|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736640960000|2025-01-12 00:16:00|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1736640970000|2025-01-12 00:16:10|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736640980000|2025-01-12 00:16:20|43.84|43.66|43.83|43.65|43.84|43.66|43.82|43.64|4
1736641000000|2025-01-12 00:16:40|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1736641010000|2025-01-12 00:16:50|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1736641020000|2025-01-12 00:17:00|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|4
1736641030000|2025-01-12 00:17:10|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736641070000|2025-01-12 00:17:50|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736641120000|2025-01-12 00:18:40|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736641140000|2025-01-12 00:19:00|43.78|43.6|43.75|43.57|43.78|43.6|43.75|43.57|6
1736641150000|2025-01-12 00:19:10|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736641160000|2025-01-12 00:19:20|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736641180000|2025-01-12 00:19:40|43.76|43.58|43.79|43.61|43.79|43.61|43.76|43.58|3
1736641190000|2025-01-12 00:19:50|43.8|43.62|43.83|43.65|43.84|43.66|43.8|43.62|8
1736641200000|2025-01-12 00:20:00|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736641210000|2025-01-12 00:20:10|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1736641220000|2025-01-12 00:20:20|43.82|43.64|43.85|43.67|43.85|43.67|43.82|43.64|4
1736641230000|2025-01-12 00:20:30|43.86|43.68|43.89|43.71|43.89|43.71|43.86|43.68|4
1736641240000|2025-01-12 00:20:40|43.9|43.72|43.94|43.76|43.94|43.76|43.9|43.72|5
1736641250000|2025-01-12 00:20:50|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1736641260000|2025-01-12 00:21:00|43.96|43.78|43.92|43.74|43.97|43.79|43.92|43.74|6
1736641270000|2025-01-12 00:21:10|43.91|43.73|43.85|43.67|43.91|43.73|43.85|43.67|4
1736641280000|2025-01-12 00:21:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736641320000|2025-01-12 00:22:00|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|3
1736641330000|2025-01-12 00:22:10|43.8|43.62|43.8|43.62|43.82|43.64|43.79|43.61|8
1736641340000|2025-01-12 00:22:20|43.81|43.63|43.83|43.65|43.84|43.66|43.81|43.63|5
1736641350000|2025-01-12 00:22:30|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1736641360000|2025-01-12 00:22:40|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1736641370000|2025-01-12 00:22:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736641380000|2025-01-12 00:23:00|43.8|43.62|43.75|43.57|43.8|43.62|43.75|43.57|6
1736641390000|2025-01-12 00:23:10|43.74|43.56|43.67|43.49|43.74|43.56|43.67|43.49|6
1736641400000|2025-01-12 00:23:20|43.69|43.51|43.73|43.55|43.73|43.55|43.69|43.51|7
1736641410000|2025-01-12 00:23:30|43.72|43.54|43.74|43.56|43.74|43.56|43.72|43.54|5
1736641420000|2025-01-12 00:23:40|43.76|43.58|43.82|43.64|43.82|43.64|43.76|43.58|5
1736641430000|2025-01-12 00:23:50|43.81|43.63|43.83|43.65|43.84|43.66|43.81|43.63|9
1736641440000|2025-01-12 00:24:00|43.84|43.66|43.8|43.62|43.84|43.66|43.8|43.62|5
1736641450000|2025-01-12 00:24:10|43.79|43.61|43.77|43.59|43.8|43.62|43.77|43.59|9
1736641460000|2025-01-12 00:24:20|43.76|43.58|43.78|43.6|43.78|43.6|43.76|43.58|5
1736641470000|2025-01-12 00:24:30|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1736641480000|2025-01-12 00:24:40|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1736641500000|2025-01-12 00:25:00|43.78|43.6|43.75|43.57|43.78|43.6|43.74|43.56|7
1736641510000|2025-01-12 00:25:10|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1736641520000|2025-01-12 00:25:20|43.76|43.58|43.77|43.59|43.77|43.59|43.74|43.56|8
1736641530000|2025-01-12 00:25:30|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1736641540000|2025-01-12 00:25:40|43.76|43.58|43.75|43.57|43.77|43.59|43.75|43.57|6
1736641550000|2025-01-12 00:25:50|43.74|43.56|43.68|43.5|43.74|43.56|43.68|43.5|5
1736641560000|2025-01-12 00:26:00|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1736641590000|2025-01-12 00:26:30|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|4
1736641600000|2025-01-12 00:26:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736641630000|2025-01-12 00:27:10|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736641640000|2025-01-12 00:27:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736641650000|2025-01-12 00:27:30|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736641680000|2025-01-12 00:28:00|43.65|43.47|43.72|43.54|43.72|43.54|43.65|43.47|7
1736641700000|2025-01-12 00:28:20|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|5
1736641710000|2025-01-12 00:28:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736641720000|2025-01-12 00:28:40|43.73|43.55|43.72|43.54|43.73|43.55|43.71|43.53|4
1736641730000|2025-01-12 00:28:50|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1736641740000|2025-01-12 00:29:00|43.74|43.56|43.77|43.59|43.77|43.59|43.74|43.56|3
1736641750000|2025-01-12 00:29:10|43.73|43.55|43.73|43.55|43.73|43.55|43.72|43.54|3
1736641760000|2025-01-12 00:29:20|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736641770000|2025-01-12 00:29:30|43.74|43.56|43.69|43.51|43.74|43.56|43.69|43.51|5
1736641780000|2025-01-12 00:29:40|43.7|43.52|43.72|43.54|43.72|43.54|43.7|43.52|3
1736641790000|2025-01-12 00:29:50|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1736641800000|2025-01-12 00:30:00|43.74|43.56|43.71|43.53|43.75|43.57|43.7|43.52|9
1736641810000|2025-01-12 00:30:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736641820000|2025-01-12 00:30:20|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736641830000|2025-01-12 00:30:30|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|5
1736641840000|2025-01-12 00:30:40|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|3
1736641850000|2025-01-12 00:30:50|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736641870000|2025-01-12 00:31:10|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1736641890000|2025-01-12 00:31:30|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|5
1736641900000|2025-01-12 00:31:40|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736641910000|2025-01-12 00:31:50|43.58|43.4|43.6|43.42|43.6|43.42|43.58|43.4|5
1736641920000|2025-01-12 00:32:00|43.61|43.43|43.71|43.53|43.71|43.53|43.61|43.43|8
1736641930000|2025-01-12 00:32:10|43.72|43.54|43.75|43.57|43.75|43.57|43.72|43.54|3
1736641940000|2025-01-12 00:32:20|43.77|43.59|43.76|43.58|43.78|43.6|43.76|43.58|6
1736641950000|2025-01-12 00:32:30|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736641960000|2025-01-12 00:32:40|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1736641970000|2025-01-12 00:32:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736641980000|2025-01-12 00:33:00|43.71|43.53|43.66|43.48|43.72|43.54|43.66|43.48|8
1736641990000|2025-01-12 00:33:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|4
1736642000000|2025-01-12 00:33:20|43.67|43.49|43.67|43.49|43.68|43.5|43.66|43.48|5
1736642010000|2025-01-12 00:33:30|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736642020000|2025-01-12 00:33:40|43.67|43.49|43.7|43.52|43.7|43.52|43.67|43.49|3
1736642030000|2025-01-12 00:33:50|43.71|43.53|43.75|43.57|43.76|43.58|43.71|43.53|6
1736642040000|2025-01-12 00:34:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736642050000|2025-01-12 00:34:10|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1736642060000|2025-01-12 00:34:20|43.73|43.55|43.71|43.53|43.74|43.56|43.71|43.53|5
1736642070000|2025-01-12 00:34:30|43.72|43.54|43.74|43.56|43.74|43.56|43.72|43.54|3
1736642080000|2025-01-12 00:34:40|43.73|43.55|43.69|43.51|43.73|43.55|43.69|43.51|3
1736642090000|2025-01-12 00:34:50|43.7|43.52|43.7|43.52|43.72|43.54|43.69|43.51|6
1736642100000|2025-01-12 00:35:00|43.69|43.51|43.67|43.49|43.69|43.51|43.64|43.46|14
1736642110000|2025-01-12 00:35:10|43.66|43.48|43.6|43.42|43.67|43.49|43.59|43.41|12
1736642120000|2025-01-12 00:35:20|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|3
1736642130000|2025-01-12 00:35:30|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736642140000|2025-01-12 00:35:40|43.62|43.44|43.62|43.44|43.63|43.45|43.61|43.43|7
1736642150000|2025-01-12 00:35:50|43.63|43.45|43.68|43.5|43.68|43.5|43.62|43.44|7
1736642160000|2025-01-12 00:36:00|43.67|43.49|43.65|43.47|43.67|43.49|43.64|43.46|6
1736642170000|2025-01-12 00:36:10|43.66|43.48|43.67|43.49|43.67|43.49|43.65|43.47|4
1736642190000|2025-01-12 00:36:30|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1736642200000|2025-01-12 00:36:40|43.67|43.49|43.69|43.51|43.69|43.51|43.67|43.49|3
1736642220000|2025-01-12 00:37:00|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736642230000|2025-01-12 00:37:10|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1736642240000|2025-01-12 00:37:20|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1736642250000|2025-01-12 00:37:30|43.71|43.53|43.73|43.55|43.73|43.55|43.71|43.53|3
1736642260000|2025-01-12 00:37:40|43.72|43.54|43.68|43.5|43.72|43.54|43.67|43.49|6
1736642270000|2025-01-12 00:37:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736642280000|2025-01-12 00:38:00|43.68|43.5|43.67|43.49|43.69|43.51|43.66|43.48|7
1736642290000|2025-01-12 00:38:10|43.65|43.47|43.7|43.52|43.7|43.52|43.65|43.47|5
1736642300000|2025-01-12 00:38:20|43.69|43.51|43.73|43.55|43.73|43.55|43.69|43.51|5
1736642310000|2025-01-12 00:38:30|43.74|43.56|43.77|43.59|43.77|43.59|43.74|43.56|4
1736642350000|2025-01-12 00:39:10|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1736642360000|2025-01-12 00:39:20|43.78|43.6|43.83|43.65|43.83|43.65|43.77|43.59|6
1736642370000|2025-01-12 00:39:30|43.84|43.66|43.87|43.69|43.87|43.69|43.84|43.66|3
1736642380000|2025-01-12 00:39:40|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|4
1736642390000|2025-01-12 00:39:50|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736642400000|2025-01-12 00:40:00|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1736642410000|2025-01-12 00:40:10|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736642420000|2025-01-12 00:40:20|43.83|43.65|43.79|43.61|43.83|43.65|43.77|43.59|8
1736642430000|2025-01-12 00:40:30|43.8|43.62|43.8|43.62|43.81|43.63|43.8|43.62|7
1736642440000|2025-01-12 00:40:40|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736642450000|2025-01-12 00:40:50|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1736642460000|2025-01-12 00:41:00|43.83|43.65|43.83|43.65|43.84|43.66|43.83|43.65|3
1736642470000|2025-01-12 00:41:10|43.84|43.66|43.87|43.69|43.87|43.69|43.84|43.66|3
1736642480000|2025-01-12 00:41:20|43.88|43.7|43.95|43.77|43.95|43.77|43.88|43.7|6
1736642490000|2025-01-12 00:41:30|43.96|43.78|43.95|43.77|43.96|43.78|43.94|43.76|4
1736642500000|2025-01-12 00:41:40|43.94|43.76|43.93|43.75|43.94|43.76|43.92|43.74|4
1736642510000|2025-01-12 00:41:50|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|2
1736642520000|2025-01-12 00:42:00|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1736642540000|2025-01-12 00:42:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736642550000|2025-01-12 00:42:30|43.86|43.68|43.82|43.64|43.86|43.68|43.82|43.64|5
1736642560000|2025-01-12 00:42:40|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|3
1736642570000|2025-01-12 00:42:50|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1736642580000|2025-01-12 00:43:00|43.8|43.62|43.8|43.62|43.82|43.64|43.79|43.61|10
1736642590000|2025-01-12 00:43:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736642600000|2025-01-12 00:43:20|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1736642610000|2025-01-12 00:43:30|43.84|43.66|43.87|43.69|43.87|43.69|43.84|43.66|4
1736642630000|2025-01-12 00:43:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736642640000|2025-01-12 00:44:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736642650000|2025-01-12 00:44:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736642660000|2025-01-12 00:44:20|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736642670000|2025-01-12 00:44:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736642700000|2025-01-12 00:45:00|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736642710000|2025-01-12 00:45:10|43.91|43.73|43.92|43.74|43.92|43.74|43.9|43.72|8
1736642720000|2025-01-12 00:45:20|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1736642730000|2025-01-12 00:45:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736642740000|2025-01-12 00:45:40|43.92|43.74|43.96|43.78|43.96|43.78|43.92|43.74|4
1736642750000|2025-01-12 00:45:50|43.97|43.79|44.02|43.84|44.02|43.84|43.97|43.79|6
1736642760000|2025-01-12 00:46:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736642770000|2025-01-12 00:46:10|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|2
1736642780000|2025-01-12 00:46:20|44.03|43.85|44.02|43.84|44.04|43.86|44.02|43.84|4
1736642790000|2025-01-12 00:46:30|44.01|43.83|44.01|43.83|44.01|43.83|44|43.82|5
1736642800000|2025-01-12 00:46:40|44|43.82|43.96|43.78|44|43.82|43.96|43.78|4
1736642810000|2025-01-12 00:46:50|43.95|43.77|43.94|43.76|43.96|43.78|43.94|43.76|4
1736642820000|2025-01-12 00:47:00|43.93|43.75|43.92|43.74|43.94|43.76|43.92|43.74|3
1736642840000|2025-01-12 00:47:20|43.91|43.73|43.85|43.67|43.91|43.73|43.85|43.67|5
1736642850000|2025-01-12 00:47:30|43.86|43.68|43.83|43.65|43.86|43.68|43.83|43.65|4
1736642860000|2025-01-12 00:47:40|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|5
1736642870000|2025-01-12 00:47:50|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736642880000|2025-01-12 00:48:00|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|3
1736642890000|2025-01-12 00:48:10|43.75|43.57|43.76|43.58|43.77|43.59|43.75|43.57|6
1736642900000|2025-01-12 00:48:20|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1736642910000|2025-01-12 00:48:30|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|4
1736642920000|2025-01-12 00:48:40|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|3
1736642930000|2025-01-12 00:48:50|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|5
1736642940000|2025-01-12 00:49:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736642950000|2025-01-12 00:49:10|43.82|43.64|43.76|43.58|43.82|43.64|43.76|43.58|8
1736642960000|2025-01-12 00:49:20|43.75|43.57|43.74|43.56|43.76|43.58|43.74|43.56|6
1736642970000|2025-01-12 00:49:30|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736642980000|2025-01-12 00:49:40|43.74|43.56|43.69|43.51|43.74|43.56|43.69|43.51|5
1736642990000|2025-01-12 00:49:50|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736643000000|2025-01-12 00:50:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736643010000|2025-01-12 00:50:10|43.7|43.52|43.68|43.5|43.7|43.52|43.67|43.49|9
1736643020000|2025-01-12 00:50:20|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|4
1736643030000|2025-01-12 00:50:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736643040000|2025-01-12 00:50:40|43.68|43.5|43.69|43.51|43.69|43.51|43.67|43.49|6
1736643050000|2025-01-12 00:50:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736643060000|2025-01-12 00:51:00|43.68|43.5|43.66|43.48|43.68|43.5|43.66|43.48|5
1736643070000|2025-01-12 00:51:10|43.67|43.49|43.65|43.47|43.68|43.5|43.65|43.47|5
1736643080000|2025-01-12 00:51:20|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736643090000|2025-01-12 00:51:30|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|4
1736643100000|2025-01-12 00:51:40|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736643110000|2025-01-12 00:51:50|43.7|43.52|43.73|43.55|43.73|43.55|43.7|43.52|4
1736643120000|2025-01-12 00:52:00|43.72|43.54|43.71|43.53|43.72|43.54|43.7|43.52|6
1736643130000|2025-01-12 00:52:10|43.7|43.52|43.71|43.53|43.72|43.54|43.7|43.52|4
1736643140000|2025-01-12 00:52:20|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1736643150000|2025-01-12 00:52:30|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1736643160000|2025-01-12 00:52:40|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1736643170000|2025-01-12 00:52:50|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|5
1736643180000|2025-01-12 00:53:00|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|4
1736643210000|2025-01-12 00:53:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736643220000|2025-01-12 00:53:40|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1736643240000|2025-01-12 00:54:00|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1736643250000|2025-01-12 00:54:10|43.71|43.53|43.7|43.52|43.72|43.54|43.7|43.52|4
1736643260000|2025-01-12 00:54:20|43.68|43.5|43.61|43.43|43.68|43.5|43.61|43.43|6
1736643280000|2025-01-12 00:54:40|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1736643290000|2025-01-12 00:54:50|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1736643300000|2025-01-12 00:55:00|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|5
1736643310000|2025-01-12 00:55:10|43.6|43.42|43.6|43.42|43.61|43.43|43.6|43.42|3
1736643320000|2025-01-12 00:55:20|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1736643330000|2025-01-12 00:55:30|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736643350000|2025-01-12 00:55:50|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1736643360000|2025-01-12 00:56:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736643370000|2025-01-12 00:56:10|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736643380000|2025-01-12 00:56:20|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|3
1736643390000|2025-01-12 00:56:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736643400000|2025-01-12 00:56:40|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736643410000|2025-01-12 00:56:50|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736643420000|2025-01-12 00:57:00|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|4
1736643430000|2025-01-12 00:57:10|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|5
1736643440000|2025-01-12 00:57:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736643450000|2025-01-12 00:57:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736643460000|2025-01-12 00:57:40|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736643470000|2025-01-12 00:57:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736643490000|2025-01-12 00:58:10|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736643500000|2025-01-12 00:58:20|43.5|43.32|43.53|43.35|43.53|43.35|43.5|43.32|4
1736643520000|2025-01-12 00:58:40|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736643540000|2025-01-12 00:59:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736643550000|2025-01-12 00:59:10|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736643560000|2025-01-12 00:59:20|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|4
1736643570000|2025-01-12 00:59:30|43.57|43.39|43.59|43.41|43.6|43.42|43.57|43.39|5
1736643580000|2025-01-12 00:59:40|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736643600000|2025-01-12 01:00:00|43.58|43.4|43.53|43.35|43.58|43.4|43.53|43.35|5
1736643610000|2025-01-12 01:00:10|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|5
1736643630000|2025-01-12 01:00:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736643640000|2025-01-12 01:00:40|43.48|43.3|43.49|43.31|43.49|43.31|43.47|43.29|4
1736643650000|2025-01-12 01:00:50|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736643660000|2025-01-12 01:01:00|43.48|43.3|43.49|43.31|43.49|43.31|43.47|43.29|6
1736643670000|2025-01-12 01:01:10|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1736643680000|2025-01-12 01:01:20|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736643710000|2025-01-12 01:01:50|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736643740000|2025-01-12 01:02:20|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|6
1736643750000|2025-01-12 01:02:30|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1736643760000|2025-01-12 01:02:40|43.45|43.27|43.41|43.23|43.45|43.27|43.41|43.23|5
1736643770000|2025-01-12 01:02:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736643780000|2025-01-12 01:03:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736643800000|2025-01-12 01:03:20|43.38|43.2|43.37|43.19|43.38|43.2|43.36|43.18|4
1736643810000|2025-01-12 01:03:30|43.36|43.18|43.41|43.23|43.41|43.23|43.36|43.18|4
1736643820000|2025-01-12 01:03:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736643830000|2025-01-12 01:03:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736643840000|2025-01-12 01:04:00|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|6
1736643850000|2025-01-12 01:04:10|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|4
1736643860000|2025-01-12 01:04:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736643870000|2025-01-12 01:04:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736643880000|2025-01-12 01:04:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736643900000|2025-01-12 01:05:00|43.4|43.22|43.41|43.23|43.42|43.24|43.4|43.22|4
1736643910000|2025-01-12 01:05:10|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|3
1736643920000|2025-01-12 01:05:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736643930000|2025-01-12 01:05:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736643940000|2025-01-12 01:05:40|43.39|43.21|43.4|43.22|43.4|43.22|43.38|43.2|4
1736643950000|2025-01-12 01:05:50|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|4
1736643960000|2025-01-12 01:06:00|43.43|43.25|43.48|43.3|43.48|43.3|43.43|43.25|7
1736643970000|2025-01-12 01:06:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736643980000|2025-01-12 01:06:20|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736643990000|2025-01-12 01:06:30|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1736644010000|2025-01-12 01:06:50|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736644020000|2025-01-12 01:07:00|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|4
1736644030000|2025-01-12 01:07:10|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736644040000|2025-01-12 01:07:20|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1736644050000|2025-01-12 01:07:30|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1736644060000|2025-01-12 01:07:40|43.45|43.27|43.45|43.27|43.46|43.28|43.43|43.25|5
1736644070000|2025-01-12 01:07:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736644080000|2025-01-12 01:08:00|43.45|43.27|43.44|43.26|43.46|43.28|43.44|43.26|4
1736644090000|2025-01-12 01:08:10|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1736644100000|2025-01-12 01:08:20|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|3
1736644110000|2025-01-12 01:08:30|43.42|43.24|43.4|43.22|43.43|43.25|43.4|43.22|6
1736644120000|2025-01-12 01:08:40|43.39|43.21|43.38|43.2|43.39|43.21|43.37|43.19|4
1736644130000|2025-01-12 01:08:50|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|5
1736644140000|2025-01-12 01:09:00|43.41|43.23|43.4|43.22|43.41|43.23|43.39|43.21|8
1736644150000|2025-01-12 01:09:10|43.41|43.23|43.41|43.23|43.42|43.24|43.41|43.23|3
1736644160000|2025-01-12 01:09:20|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1736644170000|2025-01-12 01:09:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736644190000|2025-01-12 01:09:50|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1736644200000|2025-01-12 01:10:00|43.46|43.28|43.43|43.25|43.46|43.28|43.42|43.24|7
1736644210000|2025-01-12 01:10:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736644220000|2025-01-12 01:10:20|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736644230000|2025-01-12 01:10:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736644240000|2025-01-12 01:10:40|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1736644250000|2025-01-12 01:10:50|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1736644260000|2025-01-12 01:11:00|43.43|43.25|43.38|43.2|43.43|43.25|43.38|43.2|6
1736644270000|2025-01-12 01:11:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736644290000|2025-01-12 01:11:30|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1736644300000|2025-01-12 01:11:40|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1736644320000|2025-01-12 01:12:00|43.37|43.19|43.35|43.17|43.38|43.2|43.35|43.17|5
1736644330000|2025-01-12 01:12:10|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736644340000|2025-01-12 01:12:20|43.39|43.21|43.39|43.21|43.4|43.22|43.38|43.2|4
1736644350000|2025-01-12 01:12:30|43.41|43.23|43.44|43.26|43.45|43.27|43.41|43.23|4
1736644360000|2025-01-12 01:12:40|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736644370000|2025-01-12 01:12:50|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736644380000|2025-01-12 01:13:00|43.44|43.26|43.42|43.24|43.44|43.26|43.42|43.24|3
1736644390000|2025-01-12 01:13:10|43.43|43.25|43.44|43.26|43.44|43.26|43.42|43.24|6
1736644400000|2025-01-12 01:13:20|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1736644410000|2025-01-12 01:13:30|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|5
1736644420000|2025-01-12 01:13:40|43.43|43.25|43.44|43.26|43.44|43.26|43.42|43.24|4
1736644440000|2025-01-12 01:14:00|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|3
1736644450000|2025-01-12 01:14:10|43.47|43.29|43.48|43.3|43.48|43.3|43.46|43.28|6
1736644460000|2025-01-12 01:14:20|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736644470000|2025-01-12 01:14:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736644480000|2025-01-12 01:14:40|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736644500000|2025-01-12 01:15:00|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1736644510000|2025-01-12 01:15:10|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1736644520000|2025-01-12 01:15:20|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1736644530000|2025-01-12 01:15:30|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1736644540000|2025-01-12 01:15:40|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736644550000|2025-01-12 01:15:50|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736644560000|2025-01-12 01:16:00|43.48|43.3|43.44|43.26|43.48|43.3|43.44|43.26|5
1736644570000|2025-01-12 01:16:10|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736644580000|2025-01-12 01:16:20|43.45|43.27|43.47|43.29|43.48|43.3|43.45|43.27|5
1736644590000|2025-01-12 01:16:30|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736644600000|2025-01-12 01:16:40|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|7
1736644610000|2025-01-12 01:16:50|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736644620000|2025-01-12 01:17:00|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1736644630000|2025-01-12 01:17:10|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1736644640000|2025-01-12 01:17:20|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|6
1736644650000|2025-01-12 01:17:30|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|2
1736644660000|2025-01-12 01:17:40|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|6
1736644680000|2025-01-12 01:18:00|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|3
1736644690000|2025-01-12 01:18:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736644700000|2025-01-12 01:18:20|43.39|43.21|43.4|43.22|43.41|43.23|43.39|43.21|3
1736644710000|2025-01-12 01:18:30|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736644720000|2025-01-12 01:18:40|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736644730000|2025-01-12 01:18:50|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736644740000|2025-01-12 01:19:00|43.4|43.22|43.37|43.19|43.4|43.22|43.36|43.18|6
1736644750000|2025-01-12 01:19:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736644760000|2025-01-12 01:19:20|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736644770000|2025-01-12 01:19:30|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736644780000|2025-01-12 01:19:40|43.37|43.19|43.41|43.23|43.42|43.24|43.37|43.19|7
1736644790000|2025-01-12 01:19:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736644800000|2025-01-12 01:20:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736644810000|2025-01-12 01:20:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736644840000|2025-01-12 01:20:40|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1736644850000|2025-01-12 01:20:50|43.37|43.19|43.39|43.21|43.39|43.21|43.36|43.18|4
1736644860000|2025-01-12 01:21:00|43.38|43.2|43.4|43.22|43.4|43.22|43.38|43.2|2
1736644870000|2025-01-12 01:21:10|43.39|43.21|43.36|43.18|43.39|43.21|43.36|43.18|4
1736644880000|2025-01-12 01:21:20|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|6
1736644890000|2025-01-12 01:21:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736644900000|2025-01-12 01:21:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736644910000|2025-01-12 01:21:50|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|4
1736644940000|2025-01-12 01:22:20|43.42|43.24|43.4|43.22|43.43|43.25|43.4|43.22|5
1736644950000|2025-01-12 01:22:30|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1736644960000|2025-01-12 01:22:40|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736644980000|2025-01-12 01:23:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736644990000|2025-01-12 01:23:10|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736645000000|2025-01-12 01:23:20|43.38|43.2|43.37|43.19|43.39|43.21|43.37|43.19|4
1736645010000|2025-01-12 01:23:30|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736645020000|2025-01-12 01:23:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736645030000|2025-01-12 01:23:50|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1736645040000|2025-01-12 01:24:00|43.36|43.18|43.35|43.17|43.37|43.19|43.35|43.17|4
1736645050000|2025-01-12 01:24:10|43.34|43.16|43.3|43.12|43.34|43.16|43.3|43.12|5
1736645060000|2025-01-12 01:24:20|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1736645070000|2025-01-12 01:24:30|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736645080000|2025-01-12 01:24:40|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|6
1736645110000|2025-01-12 01:25:10|43.39|43.21|43.36|43.18|43.39|43.21|43.36|43.18|4
1736645120000|2025-01-12 01:25:20|43.35|43.17|43.34|43.16|43.35|43.17|43.33|43.15|4
1736645130000|2025-01-12 01:25:30|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736645140000|2025-01-12 01:25:40|43.33|43.15|43.35|43.17|43.35|43.17|43.32|43.14|4
1736645150000|2025-01-12 01:25:50|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736645160000|2025-01-12 01:26:00|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736645170000|2025-01-12 01:26:10|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736645180000|2025-01-12 01:26:20|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1736645190000|2025-01-12 01:26:30|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1736645210000|2025-01-12 01:26:50|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|7
1736645220000|2025-01-12 01:27:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736645230000|2025-01-12 01:27:10|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736645260000|2025-01-12 01:27:40|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|2
1736645270000|2025-01-12 01:27:50|43.32|43.14|43.32|43.14|43.33|43.15|43.32|43.14|3
1736645280000|2025-01-12 01:28:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736645290000|2025-01-12 01:28:10|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1736645300000|2025-01-12 01:28:20|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1736645310000|2025-01-12 01:28:30|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736645340000|2025-01-12 01:29:00|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1736645350000|2025-01-12 01:29:10|43.27|43.09|43.28|43.1|43.28|43.1|43.27|43.09|2
1736645380000|2025-01-12 01:29:40|43.29|43.11|43.3|43.12|43.3|43.12|43.28|43.1|4
1736645390000|2025-01-12 01:29:50|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1736645400000|2025-01-12 01:30:00|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|2
1736645410000|2025-01-12 01:30:10|43.35|43.17|43.37|43.19|43.37|43.19|43.35|43.17|3
1736645420000|2025-01-12 01:30:20|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736645430000|2025-01-12 01:30:30|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736645440000|2025-01-12 01:30:40|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1736645450000|2025-01-12 01:30:50|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736645470000|2025-01-12 01:31:10|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736645490000|2025-01-12 01:31:30|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|4
1736645500000|2025-01-12 01:31:40|43.41|43.23|43.41|43.23|43.42|43.24|43.41|43.23|3
1736645510000|2025-01-12 01:31:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736645520000|2025-01-12 01:32:00|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736645530000|2025-01-12 01:32:10|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736645540000|2025-01-12 01:32:20|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736645550000|2025-01-12 01:32:30|43.43|43.25|43.44|43.26|43.44|43.26|43.43|43.25|2
1736645560000|2025-01-12 01:32:40|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736645570000|2025-01-12 01:32:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736645580000|2025-01-12 01:33:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736645590000|2025-01-12 01:33:10|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736645600000|2025-01-12 01:33:20|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736645610000|2025-01-12 01:33:30|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736645650000|2025-01-12 01:34:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1736645660000|2025-01-12 01:34:20|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|2
1736645670000|2025-01-12 01:34:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736645680000|2025-01-12 01:34:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736645700000|2025-01-12 01:35:00|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736645710000|2025-01-12 01:35:10|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736645720000|2025-01-12 01:35:20|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|2
1736645740000|2025-01-12 01:35:40|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736645750000|2025-01-12 01:35:50|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736645760000|2025-01-12 01:36:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736645770000|2025-01-12 01:36:10|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|3
1736645790000|2025-01-12 01:36:30|43.51|43.33|43.52|43.34|43.53|43.35|43.51|43.33|4
1736645800000|2025-01-12 01:36:40|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736645810000|2025-01-12 01:36:50|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|3
1736645820000|2025-01-12 01:37:00|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1736645830000|2025-01-12 01:37:10|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|3
1736645840000|2025-01-12 01:37:20|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1736645850000|2025-01-12 01:37:30|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736645860000|2025-01-12 01:37:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736645880000|2025-01-12 01:38:00|43.44|43.26|43.41|43.23|43.44|43.26|43.41|43.23|4
1736645890000|2025-01-12 01:38:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736645900000|2025-01-12 01:38:20|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1736645910000|2025-01-12 01:38:30|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736645930000|2025-01-12 01:38:50|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1736645940000|2025-01-12 01:39:00|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736645950000|2025-01-12 01:39:10|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|5
1736645960000|2025-01-12 01:39:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736645980000|2025-01-12 01:39:40|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736645990000|2025-01-12 01:39:50|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736646000000|2025-01-12 01:40:00|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|3
1736646010000|2025-01-12 01:40:10|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1736646020000|2025-01-12 01:40:20|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1736646030000|2025-01-12 01:40:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736646040000|2025-01-12 01:40:40|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736646060000|2025-01-12 01:41:00|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736646070000|2025-01-12 01:41:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736646080000|2025-01-12 01:41:20|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736646090000|2025-01-12 01:41:30|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|4
1736646100000|2025-01-12 01:41:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736646110000|2025-01-12 01:41:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736646120000|2025-01-12 01:42:00|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1736646130000|2025-01-12 01:42:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736646150000|2025-01-12 01:42:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736646160000|2025-01-12 01:42:40|43.42|43.24|43.4|43.22|43.42|43.24|43.4|43.22|3
1736646170000|2025-01-12 01:42:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736646180000|2025-01-12 01:43:00|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1736646190000|2025-01-12 01:43:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736646200000|2025-01-12 01:43:20|43.43|43.25|43.43|43.25|43.43|43.25|43.42|43.24|3
1736646220000|2025-01-12 01:43:40|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|2
1736646240000|2025-01-12 01:44:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736646260000|2025-01-12 01:44:20|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736646270000|2025-01-12 01:44:30|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1736646280000|2025-01-12 01:44:40|43.55|43.37|43.59|43.41|43.59|43.41|43.55|43.37|5
1736646290000|2025-01-12 01:44:50|43.64|43.46|43.66|43.48|43.66|43.48|43.64|43.46|6
1736646300000|2025-01-12 01:45:00|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|6
1736646310000|2025-01-12 01:45:10|43.68|43.5|43.67|43.49|43.68|43.5|43.66|43.48|4
1736646320000|2025-01-12 01:45:20|43.68|43.5|43.74|43.56|43.74|43.56|43.68|43.5|4
1736646330000|2025-01-12 01:45:30|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|7
1736646340000|2025-01-12 01:45:40|43.74|43.56|43.73|43.55|43.75|43.57|43.72|43.54|6
1736646350000|2025-01-12 01:45:50|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736646360000|2025-01-12 01:46:00|43.72|43.54|43.71|43.53|43.72|43.54|43.69|43.51|5
1736646370000|2025-01-12 01:46:10|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736646380000|2025-01-12 01:46:20|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|2
1736646390000|2025-01-12 01:46:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736646400000|2025-01-12 01:46:40|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|4
1736646410000|2025-01-12 01:46:50|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1736646420000|2025-01-12 01:47:00|43.75|43.57|43.79|43.61|43.79|43.61|43.75|43.57|5
1736646430000|2025-01-12 01:47:10|43.82|43.64|43.85|43.67|43.85|43.67|43.82|43.64|6
1736646440000|2025-01-12 01:47:20|43.86|43.68|43.81|43.63|43.86|43.68|43.81|43.63|7
1736646450000|2025-01-12 01:47:30|43.82|43.64|43.83|43.65|43.84|43.66|43.81|43.63|8
1736646460000|2025-01-12 01:47:40|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1736646470000|2025-01-12 01:47:50|43.83|43.65|43.82|43.64|43.83|43.65|43.8|43.62|7
1736646480000|2025-01-12 01:48:00|43.8|43.62|43.76|43.58|43.8|43.62|43.76|43.58|4
1736646490000|2025-01-12 01:48:10|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736646500000|2025-01-12 01:48:20|43.78|43.6|43.77|43.59|43.78|43.6|43.76|43.58|4
1736646510000|2025-01-12 01:48:30|43.76|43.58|43.79|43.61|43.79|43.61|43.76|43.58|4
1736646520000|2025-01-12 01:48:40|43.76|43.58|43.74|43.56|43.76|43.58|43.73|43.55|5
1736646530000|2025-01-12 01:48:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736646540000|2025-01-12 01:49:00|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1736646560000|2025-01-12 01:49:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736646570000|2025-01-12 01:49:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736646580000|2025-01-12 01:49:40|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736646590000|2025-01-12 01:49:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736646610000|2025-01-12 01:50:10|43.72|43.54|43.71|43.53|43.73|43.55|43.71|43.53|4
1736646620000|2025-01-12 01:50:20|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736646640000|2025-01-12 01:50:40|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1736646650000|2025-01-12 01:50:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736646660000|2025-01-12 01:51:00|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1736646670000|2025-01-12 01:51:10|43.72|43.54|43.73|43.55|43.73|43.55|43.71|43.53|4
1736646680000|2025-01-12 01:51:20|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736646690000|2025-01-12 01:51:30|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736646710000|2025-01-12 01:51:50|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736646720000|2025-01-12 01:52:00|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736646730000|2025-01-12 01:52:10|43.72|43.54|43.7|43.52|43.73|43.55|43.7|43.52|7
1736646740000|2025-01-12 01:52:20|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|4
1736646750000|2025-01-12 01:52:30|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736646760000|2025-01-12 01:52:40|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1736646770000|2025-01-12 01:52:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736646780000|2025-01-12 01:53:00|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736646800000|2025-01-12 01:53:20|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|5
1736646810000|2025-01-12 01:53:30|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736646830000|2025-01-12 01:53:50|43.73|43.55|43.75|43.57|43.75|43.57|43.73|43.55|3
1736646840000|2025-01-12 01:54:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736646850000|2025-01-12 01:54:10|43.77|43.59|43.8|43.62|43.8|43.62|43.77|43.59|3
1736646860000|2025-01-12 01:54:20|43.81|43.63|43.8|43.62|43.81|43.63|43.79|43.61|3
1736646870000|2025-01-12 01:54:30|43.81|43.63|43.82|43.64|43.82|43.64|43.8|43.62|4
1736646880000|2025-01-12 01:54:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736646890000|2025-01-12 01:54:50|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736646900000|2025-01-12 01:55:00|43.82|43.64|43.81|43.63|43.83|43.65|43.81|43.63|4
1736646910000|2025-01-12 01:55:10|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736646920000|2025-01-12 01:55:20|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736646930000|2025-01-12 01:55:30|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1736647000000|2025-01-12 01:56:40|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736647020000|2025-01-12 01:57:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736647030000|2025-01-12 01:57:10|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736647040000|2025-01-12 01:57:20|43.81|43.63|43.8|43.62|43.82|43.64|43.8|43.62|4
1736647050000|2025-01-12 01:57:30|43.79|43.61|43.8|43.62|43.8|43.62|43.78|43.6|3
1736647070000|2025-01-12 01:57:50|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736647080000|2025-01-12 01:58:00|43.81|43.63|43.83|43.65|43.83|43.65|43.81|43.63|3
1736647110000|2025-01-12 01:58:30|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736647130000|2025-01-12 01:58:50|43.85|43.67|43.86|43.68|43.86|43.68|43.84|43.66|4
1736647140000|2025-01-12 01:59:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736647160000|2025-01-12 01:59:20|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736647210000|2025-01-12 02:00:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736647220000|2025-01-12 02:00:20|43.9|43.72|43.92|43.74|43.92|43.74|43.9|43.72|3
1736647230000|2025-01-12 02:00:30|43.93|43.75|43.95|43.77|43.95|43.77|43.93|43.75|3
1736647240000|2025-01-12 02:00:40|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736647250000|2025-01-12 02:00:50|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1736647260000|2025-01-12 02:01:00|43.91|43.73|43.93|43.75|43.93|43.75|43.91|43.73|3
1736647270000|2025-01-12 02:01:10|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|3
1736647280000|2025-01-12 02:01:20|43.89|43.71|43.89|43.71|43.9|43.72|43.89|43.71|3
1736647290000|2025-01-12 02:01:30|43.88|43.7|43.87|43.69|43.89|43.71|43.87|43.69|4
1736647300000|2025-01-12 02:01:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736647310000|2025-01-12 02:01:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736647320000|2025-01-12 02:02:00|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1736647330000|2025-01-12 02:02:10|43.87|43.69|43.87|43.69|43.87|43.69|43.86|43.68|3
1736647340000|2025-01-12 02:02:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736647350000|2025-01-12 02:02:30|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736647360000|2025-01-12 02:02:40|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1736647370000|2025-01-12 02:02:50|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|3
1736647380000|2025-01-12 02:03:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736647400000|2025-01-12 02:03:20|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736647410000|2025-01-12 02:03:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736647420000|2025-01-12 02:03:40|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736647430000|2025-01-12 02:03:50|43.8|43.62|43.82|43.64|43.82|43.64|43.8|43.62|3
1736647440000|2025-01-12 02:04:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736647490000|2025-01-12 02:04:50|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736647500000|2025-01-12 02:05:00|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|5
1736647510000|2025-01-12 02:05:10|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736647520000|2025-01-12 02:05:20|43.83|43.65|43.82|43.64|43.84|43.66|43.82|43.64|4
1736647530000|2025-01-12 02:05:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736647540000|2025-01-12 02:05:40|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736647550000|2025-01-12 02:05:50|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1736647560000|2025-01-12 02:06:00|43.85|43.67|43.87|43.69|43.87|43.69|43.84|43.66|5
1736647570000|2025-01-12 02:06:10|43.86|43.68|43.87|43.69|43.88|43.7|43.86|43.68|4
1736647580000|2025-01-12 02:06:20|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736647600000|2025-01-12 02:06:40|43.85|43.67|43.82|43.64|43.85|43.67|43.82|43.64|4
1736647610000|2025-01-12 02:06:50|43.81|43.63|43.78|43.6|43.81|43.63|43.78|43.6|4
1736647620000|2025-01-12 02:07:00|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736647630000|2025-01-12 02:07:10|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1736647640000|2025-01-12 02:07:20|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736647660000|2025-01-12 02:07:40|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736647670000|2025-01-12 02:07:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736647690000|2025-01-12 02:08:10|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736647700000|2025-01-12 02:08:20|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|4
1736647710000|2025-01-12 02:08:30|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736647730000|2025-01-12 02:08:50|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|4
1736647750000|2025-01-12 02:09:10|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1736647760000|2025-01-12 02:09:20|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736647780000|2025-01-12 02:09:40|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1736647800000|2025-01-12 02:10:00|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736647820000|2025-01-12 02:10:20|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736647830000|2025-01-12 02:10:30|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1736647840000|2025-01-12 02:10:40|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1736647880000|2025-01-12 02:11:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736647890000|2025-01-12 02:11:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736647920000|2025-01-12 02:12:00|43.83|43.65|43.85|43.67|43.86|43.68|43.83|43.65|5
1736647930000|2025-01-12 02:12:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736647940000|2025-01-12 02:12:20|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736647960000|2025-01-12 02:12:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736647980000|2025-01-12 02:13:00|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1736648000000|2025-01-12 02:13:20|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1736648020000|2025-01-12 02:13:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736648030000|2025-01-12 02:13:50|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736648040000|2025-01-12 02:14:00|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736648050000|2025-01-12 02:14:10|43.87|43.69|43.92|43.74|43.92|43.74|43.87|43.69|5
1736648060000|2025-01-12 02:14:20|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736648070000|2025-01-12 02:14:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736648080000|2025-01-12 02:14:40|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736648090000|2025-01-12 02:14:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736648100000|2025-01-12 02:15:00|43.98|43.8|43.96|43.78|43.98|43.8|43.96|43.78|3
1736648110000|2025-01-12 02:15:10|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736648120000|2025-01-12 02:15:20|43.98|43.8|43.96|43.78|43.98|43.8|43.95|43.77|5
1736648140000|2025-01-12 02:15:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736648160000|2025-01-12 02:16:00|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736648170000|2025-01-12 02:16:10|43.95|43.77|43.91|43.73|43.96|43.78|43.91|43.73|8
1736648180000|2025-01-12 02:16:20|43.9|43.72|43.86|43.68|43.9|43.72|43.86|43.68|4
1736648230000|2025-01-12 02:17:10|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736648240000|2025-01-12 02:17:20|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736648250000|2025-01-12 02:17:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736648260000|2025-01-12 02:17:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736648280000|2025-01-12 02:18:00|43.87|43.69|43.89|43.71|43.89|43.71|43.87|43.69|3
1736648290000|2025-01-12 02:18:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736648300000|2025-01-12 02:18:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736648330000|2025-01-12 02:18:50|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736648340000|2025-01-12 02:19:00|43.91|43.73|43.98|43.8|43.98|43.8|43.91|43.73|6
1736648350000|2025-01-12 02:19:10|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736648360000|2025-01-12 02:19:20|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736648370000|2025-01-12 02:19:30|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736648380000|2025-01-12 02:19:40|43.96|43.78|43.94|43.76|43.96|43.78|43.94|43.76|3
1736648390000|2025-01-12 02:19:50|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736648400000|2025-01-12 02:20:00|43.93|43.75|43.93|43.75|43.93|43.75|43.92|43.74|3
1736648410000|2025-01-12 02:20:10|43.92|43.74|43.88|43.7|43.92|43.74|43.88|43.7|4
1736648420000|2025-01-12 02:20:20|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736648430000|2025-01-12 02:20:30|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736648440000|2025-01-12 02:20:40|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736648480000|2025-01-12 02:21:20|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736648490000|2025-01-12 02:21:30|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736648500000|2025-01-12 02:21:40|43.89|43.71|43.84|43.66|43.89|43.71|43.84|43.66|6
1736648510000|2025-01-12 02:21:50|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1736648520000|2025-01-12 02:22:00|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736648530000|2025-01-12 02:22:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736648540000|2025-01-12 02:22:20|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1736648550000|2025-01-12 02:22:30|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1736648560000|2025-01-12 02:22:40|43.83|43.65|43.8|43.62|43.83|43.65|43.8|43.62|4
1736648570000|2025-01-12 02:22:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736648580000|2025-01-12 02:23:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736648600000|2025-01-12 02:23:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736648620000|2025-01-12 02:23:40|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1736648650000|2025-01-12 02:24:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736648670000|2025-01-12 02:24:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736648680000|2025-01-12 02:24:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736648700000|2025-01-12 02:25:00|43.85|43.67|43.86|43.68|43.87|43.69|43.85|43.67|4
1736648710000|2025-01-12 02:25:10|43.84|43.66|43.86|43.68|43.86|43.68|43.84|43.66|5
1736648720000|2025-01-12 02:25:20|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736648730000|2025-01-12 02:25:30|43.86|43.68|43.85|43.67|43.86|43.68|43.85|43.67|2
1736648740000|2025-01-12 02:25:40|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736648760000|2025-01-12 02:26:00|43.87|43.69|43.94|43.76|43.94|43.76|43.87|43.69|5
1736648770000|2025-01-12 02:26:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736648780000|2025-01-12 02:26:20|43.93|43.75|43.93|43.75|43.94|43.76|43.93|43.75|5
1736648790000|2025-01-12 02:26:30|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736648800000|2025-01-12 02:26:40|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736648810000|2025-01-12 02:26:50|43.94|43.76|43.93|43.75|43.94|43.76|43.93|43.75|2
1736648820000|2025-01-12 02:27:00|43.92|43.74|43.91|43.73|43.92|43.74|43.91|43.73|2
1736648830000|2025-01-12 02:27:10|43.92|43.74|43.94|43.76|43.94|43.76|43.91|43.73|5
1736648840000|2025-01-12 02:27:20|43.95|43.77|43.94|43.76|43.95|43.77|43.93|43.75|4
1736648850000|2025-01-12 02:27:30|43.93|43.75|43.94|43.76|43.95|43.77|43.93|43.75|4
1736648860000|2025-01-12 02:27:40|43.93|43.75|43.93|43.75|43.94|43.76|43.93|43.75|3
1736648870000|2025-01-12 02:27:50|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736648880000|2025-01-12 02:28:00|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736648890000|2025-01-12 02:28:10|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|4
1736648900000|2025-01-12 02:28:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736648910000|2025-01-12 02:28:30|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736648920000|2025-01-12 02:28:40|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|2
1736648930000|2025-01-12 02:28:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736648940000|2025-01-12 02:29:00|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|2
1736648950000|2025-01-12 02:29:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736648960000|2025-01-12 02:29:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736648980000|2025-01-12 02:29:40|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736648990000|2025-01-12 02:29:50|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736649000000|2025-01-12 02:30:00|43.95|43.77|43.95|43.77|43.95|43.77|43.94|43.76|3
1736649010000|2025-01-12 02:30:10|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736649020000|2025-01-12 02:30:20|43.94|43.76|43.94|43.76|43.94|43.76|43.93|43.75|3
1736649030000|2025-01-12 02:30:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736649050000|2025-01-12 02:30:50|43.96|43.78|43.98|43.8|43.98|43.8|43.96|43.78|3
1736649060000|2025-01-12 02:31:00|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|3
1736649070000|2025-01-12 02:31:10|44.03|43.85|44.08|43.9|44.08|43.9|44.03|43.85|5
1736649080000|2025-01-12 02:31:20|44.09|43.91|44.13|43.95|44.13|43.95|44.09|43.91|5
1736649090000|2025-01-12 02:31:30|44.14|43.96|44.16|43.98|44.16|43.98|44.14|43.96|3
1736649100000|2025-01-12 02:31:40|44.17|43.99|44.2|44.02|44.2|44.02|44.17|43.99|3
1736649110000|2025-01-12 02:31:50|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736649120000|2025-01-12 02:32:00|44.25|44.07|44.26|44.08|44.26|44.08|44.25|44.07|2
1736649130000|2025-01-12 02:32:10|44.25|44.07|44.3|44.12|44.3|44.12|44.25|44.07|5
1736649150000|2025-01-12 02:32:30|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736649160000|2025-01-12 02:32:40|44.33|44.15|44.36|44.18|44.36|44.18|44.33|44.15|6
1736649170000|2025-01-12 02:32:50|44.35|44.17|44.36|44.18|44.36|44.18|44.35|44.17|2
1736649180000|2025-01-12 02:33:00|44.35|44.17|44.33|44.15|44.35|44.17|44.31|44.13|7
1736649190000|2025-01-12 02:33:10|44.32|44.14|44.31|44.13|44.33|44.15|44.31|44.13|4
1736649200000|2025-01-12 02:33:20|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|2
1736649210000|2025-01-12 02:33:30|44.26|44.08|44.22|44.04|44.26|44.08|44.22|44.04|4
1736649220000|2025-01-12 02:33:40|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736649230000|2025-01-12 02:33:50|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736649250000|2025-01-12 02:34:10|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736649270000|2025-01-12 02:34:30|44.18|44|44.18|44|44.19|44.01|44.18|44|3
1736649280000|2025-01-12 02:34:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736649290000|2025-01-12 02:34:50|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736649300000|2025-01-12 02:35:00|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736649310000|2025-01-12 02:35:10|44.18|44|44.18|44|44.18|44|44.18|44|1
1736649320000|2025-01-12 02:35:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736649330000|2025-01-12 02:35:30|44.16|43.98|44.13|43.95|44.17|43.99|44.13|43.95|5
1736649340000|2025-01-12 02:35:40|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736649350000|2025-01-12 02:35:50|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736649360000|2025-01-12 02:36:00|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736649370000|2025-01-12 02:36:10|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736649380000|2025-01-12 02:36:20|44.11|43.93|44.12|43.94|44.12|43.94|44.11|43.93|2
1736649390000|2025-01-12 02:36:30|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736649400000|2025-01-12 02:36:40|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|4
1736649410000|2025-01-12 02:36:50|44.1|43.92|44.1|43.92|44.11|43.93|44.1|43.92|3
1736649420000|2025-01-12 02:37:00|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736649480000|2025-01-12 02:38:00|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1736649490000|2025-01-12 02:38:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736649500000|2025-01-12 02:38:20|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736649510000|2025-01-12 02:38:30|44.06|43.88|44.08|43.9|44.08|43.9|44.06|43.88|3
1736649520000|2025-01-12 02:38:40|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736649540000|2025-01-12 02:39:00|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1736649550000|2025-01-12 02:39:10|44.04|43.86|44.03|43.85|44.05|43.87|44.03|43.85|4
1736649560000|2025-01-12 02:39:20|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736649570000|2025-01-12 02:39:30|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736649580000|2025-01-12 02:39:40|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736649590000|2025-01-12 02:39:50|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736649600000|2025-01-12 02:40:00|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736649610000|2025-01-12 02:40:10|44.08|43.9|44.11|43.93|44.11|43.93|44.08|43.9|3
1736649620000|2025-01-12 02:40:20|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736649630000|2025-01-12 02:40:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|4
1736649640000|2025-01-12 02:40:40|44.1|43.92|44.07|43.89|44.1|43.92|44.07|43.89|4
1736649660000|2025-01-12 02:41:00|44.06|43.88|44.04|43.86|44.06|43.88|44.04|43.86|3
1736649690000|2025-01-12 02:41:30|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|4
1736649700000|2025-01-12 02:41:40|44.05|43.87|44.05|43.87|44.05|43.87|44.04|43.86|5
1736649710000|2025-01-12 02:41:50|44.04|43.86|44.05|43.87|44.05|43.87|44.04|43.86|2
1736649720000|2025-01-12 02:42:00|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736649730000|2025-01-12 02:42:10|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|5
1736649740000|2025-01-12 02:42:20|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|4
1736649750000|2025-01-12 02:42:30|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1736649760000|2025-01-12 02:42:40|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736649770000|2025-01-12 02:42:50|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736649780000|2025-01-12 02:43:00|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736649790000|2025-01-12 02:43:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736649810000|2025-01-12 02:43:30|44.02|43.84|44.02|43.84|44.02|43.84|44.01|43.83|5
1736649820000|2025-01-12 02:43:40|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736649840000|2025-01-12 02:44:00|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736649850000|2025-01-12 02:44:10|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|4
1736649860000|2025-01-12 02:44:20|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736649880000|2025-01-12 02:44:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736649910000|2025-01-12 02:45:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736649920000|2025-01-12 02:45:20|43.99|43.81|44.03|43.85|44.03|43.85|43.99|43.81|4
1736649940000|2025-01-12 02:45:40|44.04|43.86|44.02|43.84|44.04|43.86|44.02|43.84|3
1736649950000|2025-01-12 02:45:50|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736649960000|2025-01-12 02:46:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736649970000|2025-01-12 02:46:10|44.04|43.86|44.07|43.89|44.07|43.89|44.04|43.86|6
1736649980000|2025-01-12 02:46:20|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1736649990000|2025-01-12 02:46:30|44.11|43.93|44.13|43.95|44.13|43.95|44.11|43.93|5
1736650020000|2025-01-12 02:47:00|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736650030000|2025-01-12 02:47:10|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736650040000|2025-01-12 02:47:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736650050000|2025-01-12 02:47:30|44.12|43.94|44.11|43.93|44.12|43.94|44.11|43.93|2
1736650060000|2025-01-12 02:47:40|44.1|43.92|44.09|43.91|44.1|43.92|44.09|43.91|2
1736650070000|2025-01-12 02:47:50|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1736650080000|2025-01-12 02:48:00|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|3
1736650090000|2025-01-12 02:48:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736650110000|2025-01-12 02:48:30|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|3
1736650120000|2025-01-12 02:48:40|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736650130000|2025-01-12 02:48:50|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736650140000|2025-01-12 02:49:00|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736650150000|2025-01-12 02:49:10|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736650160000|2025-01-12 02:49:20|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|2
1736650170000|2025-01-12 02:49:30|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736650180000|2025-01-12 02:49:40|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736650200000|2025-01-12 02:50:00|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1736650210000|2025-01-12 02:50:10|44.08|43.9|44.11|43.93|44.11|43.93|44.08|43.9|4
1736650220000|2025-01-12 02:50:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|4
1736650240000|2025-01-12 02:50:40|44.12|43.94|44.14|43.96|44.14|43.96|44.12|43.94|5
1736650260000|2025-01-12 02:51:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736650290000|2025-01-12 02:51:30|44.14|43.96|44.13|43.95|44.14|43.96|44.12|43.94|4
1736650300000|2025-01-12 02:51:40|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736650320000|2025-01-12 02:52:00|44.13|43.95|44.12|43.94|44.13|43.95|44.12|43.94|4
1736650340000|2025-01-12 02:52:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736650350000|2025-01-12 02:52:30|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736650360000|2025-01-12 02:52:40|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736650370000|2025-01-12 02:52:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736650380000|2025-01-12 02:53:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736650400000|2025-01-12 02:53:20|44.17|43.99|44.19|44.01|44.19|44.01|44.17|43.99|3
1736650420000|2025-01-12 02:53:40|44.2|44.02|44.19|44.01|44.2|44.02|44.19|44.01|2
1736650430000|2025-01-12 02:53:50|44.2|44.02|44.19|44.01|44.2|44.02|44.18|44|4
1736650440000|2025-01-12 02:54:00|44.18|44|44.18|44|44.18|44|44.18|44|1
1736650450000|2025-01-12 02:54:10|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736650460000|2025-01-12 02:54:20|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736650470000|2025-01-12 02:54:30|44.18|44|44.18|44|44.18|44|44.17|43.99|3
1736650480000|2025-01-12 02:54:40|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736650490000|2025-01-12 02:54:50|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736650500000|2025-01-12 02:55:00|44.19|44.01|44.21|44.03|44.21|44.03|44.19|44.01|3
1736650570000|2025-01-12 02:56:10|44.2|44.02|44.2|44.02|44.21|44.03|44.2|44.02|3
1736650580000|2025-01-12 02:56:20|44.19|44.01|44.17|43.99|44.2|44.02|44.17|43.99|4
1736650590000|2025-01-12 02:56:30|44.18|44|44.18|44|44.18|44|44.18|44|1
1736650600000|2025-01-12 02:56:40|44.17|43.99|44.11|43.93|44.17|43.99|44.11|43.93|3
1736650620000|2025-01-12 02:57:00|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|3
1736650630000|2025-01-12 02:57:10|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736650640000|2025-01-12 02:57:20|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736650650000|2025-01-12 02:57:30|44.16|43.98|44.16|43.98|44.16|43.98|44.15|43.97|3
1736650660000|2025-01-12 02:57:40|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1736650670000|2025-01-12 02:57:50|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|3
1736650690000|2025-01-12 02:58:10|44.15|43.97|44.15|43.97|44.15|43.97|44.14|43.96|3
1736650700000|2025-01-12 02:58:20|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736650710000|2025-01-12 02:58:30|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1736650720000|2025-01-12 02:58:40|44.14|43.96|44.14|43.96|44.14|43.96|44.13|43.95|5
1736650740000|2025-01-12 02:59:00|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|3
1736650750000|2025-01-12 02:59:10|44.12|43.94|44.12|43.94|44.13|43.95|44.12|43.94|3
1736650760000|2025-01-12 02:59:20|44.13|43.95|44.13|43.95|44.13|43.95|44.13|43.95|1
1736650770000|2025-01-12 02:59:30|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|6
1736650780000|2025-01-12 02:59:40|44.12|43.94|44.13|43.95|44.13|43.95|44.12|43.94|2
1736650790000|2025-01-12 02:59:50|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736650800000|2025-01-12 03:00:00|44.15|43.97|44.13|43.95|44.15|43.97|44.13|43.95|3
1736650810000|2025-01-12 03:00:10|44.12|43.94|44.12|43.94|44.12|43.94|44.1|43.92|4
1736650820000|2025-01-12 03:00:20|44.11|43.93|44.16|43.98|44.16|43.98|44.11|43.93|7
1736650830000|2025-01-12 03:00:30|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736650840000|2025-01-12 03:00:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|2
1736650850000|2025-01-12 03:00:50|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736650860000|2025-01-12 03:01:00|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736650870000|2025-01-12 03:01:10|44.19|44.01|44.18|44|44.19|44.01|44.18|44|4
1736650880000|2025-01-12 03:01:20|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736650890000|2025-01-12 03:01:30|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|4
1736650900000|2025-01-12 03:01:40|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|5
1736650920000|2025-01-12 03:02:00|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736650930000|2025-01-12 03:02:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736650950000|2025-01-12 03:02:30|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736650960000|2025-01-12 03:02:40|44.18|44|44.18|44|44.18|44|44.18|44|1
1736651000000|2025-01-12 03:03:20|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|5
1736651010000|2025-01-12 03:03:30|44.18|44|44.15|43.97|44.18|44|44.15|43.97|3
1736651020000|2025-01-12 03:03:40|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736651050000|2025-01-12 03:04:10|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736651070000|2025-01-12 03:04:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736651100000|2025-01-12 03:05:00|44.17|43.99|44.15|43.97|44.17|43.99|44.15|43.97|3
1736651110000|2025-01-12 03:05:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736651120000|2025-01-12 03:05:20|44.14|43.96|44.13|43.95|44.14|43.96|44.13|43.95|2
1736651160000|2025-01-12 03:06:00|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736651180000|2025-01-12 03:06:20|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736651200000|2025-01-12 03:06:40|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736651220000|2025-01-12 03:07:00|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736651230000|2025-01-12 03:07:10|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736651240000|2025-01-12 03:07:20|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736651250000|2025-01-12 03:07:30|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736651270000|2025-01-12 03:07:50|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736651280000|2025-01-12 03:08:00|44.03|43.85|44.05|43.87|44.05|43.87|44.02|43.84|4
1736651290000|2025-01-12 03:08:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736651300000|2025-01-12 03:08:20|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736651310000|2025-01-12 03:08:30|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736651320000|2025-01-12 03:08:40|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736651330000|2025-01-12 03:08:50|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736651360000|2025-01-12 03:09:20|44.1|43.92|44.11|43.93|44.11|43.93|44.1|43.92|2
1736651380000|2025-01-12 03:09:40|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736651390000|2025-01-12 03:09:50|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736651410000|2025-01-12 03:10:10|44.15|43.97|44.11|43.93|44.15|43.97|44.11|43.93|7
1736651420000|2025-01-12 03:10:20|44.12|43.94|44.12|43.94|44.12|43.94|44.12|43.94|1
1736651430000|2025-01-12 03:10:30|44.11|43.93|44.1|43.92|44.11|43.93|44.1|43.92|2
1736651440000|2025-01-12 03:10:40|44.09|43.91|44.09|43.91|44.1|43.92|44.09|43.91|3
1736651450000|2025-01-12 03:10:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736651470000|2025-01-12 03:11:10|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736651480000|2025-01-12 03:11:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736651500000|2025-01-12 03:11:40|44.07|43.89|44.09|43.91|44.09|43.91|44.07|43.89|3
1736651510000|2025-01-12 03:11:50|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736651530000|2025-01-12 03:12:10|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1736651550000|2025-01-12 03:12:30|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736651560000|2025-01-12 03:12:40|44.1|43.92|44.12|43.94|44.12|43.94|44.1|43.92|3
1736651570000|2025-01-12 03:12:50|44.11|43.93|44.09|43.91|44.11|43.93|44.09|43.91|3
1736651590000|2025-01-12 03:13:10|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736651620000|2025-01-12 03:13:40|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1736651630000|2025-01-12 03:13:50|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736651640000|2025-01-12 03:14:00|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|3
1736651680000|2025-01-12 03:14:40|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736651690000|2025-01-12 03:14:50|44.05|43.87|44.06|43.88|44.06|43.88|44.05|43.87|2
1736651700000|2025-01-12 03:15:00|44.07|43.89|44.06|43.88|44.07|43.89|44.05|43.87|4
1736651710000|2025-01-12 03:15:10|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736651720000|2025-01-12 03:15:20|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736651730000|2025-01-12 03:15:30|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736651750000|2025-01-12 03:15:50|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736651760000|2025-01-12 03:16:00|44.09|43.91|44.08|43.9|44.09|43.91|44.08|43.9|2
1736651770000|2025-01-12 03:16:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736651790000|2025-01-12 03:16:30|44.05|43.87|44.04|43.86|44.05|43.87|44.04|43.86|4
1736651810000|2025-01-12 03:16:50|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736651820000|2025-01-12 03:17:00|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1736651830000|2025-01-12 03:17:10|44.04|43.86|44.04|43.86|44.04|43.86|44.03|43.85|3
1736651840000|2025-01-12 03:17:20|44.05|43.87|44.07|43.89|44.07|43.89|44.05|43.87|5
1736651860000|2025-01-12 03:17:40|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1736651890000|2025-01-12 03:18:10|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|4
1736651900000|2025-01-12 03:18:20|44.07|43.89|44.05|43.87|44.07|43.89|44.05|43.87|2
1736651920000|2025-01-12 03:18:40|44.02|43.84|44|43.82|44.02|43.84|44|43.82|2
1736651930000|2025-01-12 03:18:50|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736651940000|2025-01-12 03:19:00|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736651950000|2025-01-12 03:19:10|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736652000000|2025-01-12 03:20:00|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736652070000|2025-01-12 03:21:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736652090000|2025-01-12 03:21:30|43.95|43.77|43.93|43.75|43.95|43.77|43.93|43.75|3
1736652100000|2025-01-12 03:21:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736652120000|2025-01-12 03:22:00|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736652130000|2025-01-12 03:22:10|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|3
1736652140000|2025-01-12 03:22:20|43.87|43.69|43.79|43.61|43.87|43.69|43.79|43.61|4
1736652150000|2025-01-12 03:22:30|43.78|43.6|43.74|43.56|43.79|43.61|43.72|43.54|7
1736652200000|2025-01-12 03:23:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736652210000|2025-01-12 03:23:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736652250000|2025-01-12 03:24:10|43.76|43.58|43.74|43.56|43.76|43.58|43.73|43.55|3
1736652260000|2025-01-12 03:24:20|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736652270000|2025-01-12 03:24:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736652300000|2025-01-12 03:25:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736652310000|2025-01-12 03:25:10|43.76|43.58|43.76|43.58|43.77|43.59|43.76|43.58|5
1736652360000|2025-01-12 03:26:00|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736652370000|2025-01-12 03:26:10|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736652380000|2025-01-12 03:26:20|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736652410000|2025-01-12 03:26:50|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1736652420000|2025-01-12 03:27:00|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736652450000|2025-01-12 03:27:30|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736652460000|2025-01-12 03:27:40|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736652480000|2025-01-12 03:28:00|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736652510000|2025-01-12 03:28:30|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|4
1736652520000|2025-01-12 03:28:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736652530000|2025-01-12 03:28:50|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|3
1736652550000|2025-01-12 03:29:10|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736652600000|2025-01-12 03:30:00|43.82|43.64|43.85|43.67|43.85|43.67|43.82|43.64|2
1736652610000|2025-01-12 03:30:10|43.84|43.66|43.81|43.63|43.84|43.66|43.81|43.63|4
1736652640000|2025-01-12 03:30:40|43.82|43.64|43.83|43.65|43.83|43.65|43.81|43.63|4
1736652650000|2025-01-12 03:30:50|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736652660000|2025-01-12 03:31:00|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736652670000|2025-01-12 03:31:10|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736652680000|2025-01-12 03:31:20|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1736652690000|2025-01-12 03:31:30|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1736652700000|2025-01-12 03:31:40|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736652720000|2025-01-12 03:32:00|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736652730000|2025-01-12 03:32:10|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1736652740000|2025-01-12 03:32:20|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1736652750000|2025-01-12 03:32:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736652770000|2025-01-12 03:32:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736652790000|2025-01-12 03:33:10|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|4
1736652800000|2025-01-12 03:33:20|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736652810000|2025-01-12 03:33:30|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1736652820000|2025-01-12 03:33:40|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|4
1736652830000|2025-01-12 03:33:50|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|3
1736652850000|2025-01-12 03:34:10|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736652860000|2025-01-12 03:34:20|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1736652870000|2025-01-12 03:34:30|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736652880000|2025-01-12 03:34:40|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736652900000|2025-01-12 03:35:00|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736652910000|2025-01-12 03:35:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736652920000|2025-01-12 03:35:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736652930000|2025-01-12 03:35:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736652960000|2025-01-12 03:36:00|43.81|43.63|43.77|43.59|43.81|43.63|43.77|43.59|3
1736652970000|2025-01-12 03:36:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736652980000|2025-01-12 03:36:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736653000000|2025-01-12 03:36:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736653010000|2025-01-12 03:36:50|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736653020000|2025-01-12 03:37:00|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736653030000|2025-01-12 03:37:10|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736653040000|2025-01-12 03:37:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736653080000|2025-01-12 03:38:00|43.78|43.6|43.77|43.59|43.78|43.6|43.76|43.58|4
1736653090000|2025-01-12 03:38:10|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1736653100000|2025-01-12 03:38:20|43.79|43.61|43.77|43.59|43.79|43.61|43.77|43.59|3
1736653110000|2025-01-12 03:38:30|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736653120000|2025-01-12 03:38:40|43.79|43.61|43.78|43.6|43.79|43.61|43.77|43.59|3
1736653130000|2025-01-12 03:38:50|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|4
1736653140000|2025-01-12 03:39:00|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736653170000|2025-01-12 03:39:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736653180000|2025-01-12 03:39:40|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736653190000|2025-01-12 03:39:50|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736653200000|2025-01-12 03:40:00|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736653220000|2025-01-12 03:40:20|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736653250000|2025-01-12 03:40:50|43.78|43.6|43.8|43.62|43.8|43.62|43.78|43.6|3
1736653260000|2025-01-12 03:41:00|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736653270000|2025-01-12 03:41:10|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736653280000|2025-01-12 03:41:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736653300000|2025-01-12 03:41:40|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736653310000|2025-01-12 03:41:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736653320000|2025-01-12 03:42:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736653330000|2025-01-12 03:42:10|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736653340000|2025-01-12 03:42:20|43.93|43.75|43.94|43.76|43.94|43.76|43.93|43.75|2
1736653370000|2025-01-12 03:42:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736653380000|2025-01-12 03:43:00|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736653400000|2025-01-12 03:43:20|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736653410000|2025-01-12 03:43:30|43.92|43.74|43.88|43.7|43.92|43.74|43.88|43.7|5
1736653430000|2025-01-12 03:43:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736653450000|2025-01-12 03:44:10|43.85|43.67|43.83|43.65|43.85|43.67|43.83|43.65|3
1736653460000|2025-01-12 03:44:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736653470000|2025-01-12 03:44:30|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736653480000|2025-01-12 03:44:40|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1736653490000|2025-01-12 03:44:50|43.83|43.65|43.83|43.65|43.83|43.65|43.82|43.64|3
1736653500000|2025-01-12 03:45:00|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736653510000|2025-01-12 03:45:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|4
1736653530000|2025-01-12 03:45:30|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|4
1736653550000|2025-01-12 03:45:50|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|5
1736653560000|2025-01-12 03:46:00|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1736653570000|2025-01-12 03:46:10|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736653580000|2025-01-12 03:46:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736653590000|2025-01-12 03:46:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736653600000|2025-01-12 03:46:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736653610000|2025-01-12 03:46:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736653620000|2025-01-12 03:47:00|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|3
1736653630000|2025-01-12 03:47:10|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736653650000|2025-01-12 03:47:30|43.79|43.61|43.76|43.58|43.79|43.61|43.76|43.58|4
1736653660000|2025-01-12 03:47:40|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736653670000|2025-01-12 03:47:50|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1736653680000|2025-01-12 03:48:00|43.76|43.58|43.75|43.57|43.77|43.59|43.75|43.57|4
1736653690000|2025-01-12 03:48:10|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1736653710000|2025-01-12 03:48:30|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|5
1736653720000|2025-01-12 03:48:40|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1736653730000|2025-01-12 03:48:50|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1736653740000|2025-01-12 03:49:00|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736653750000|2025-01-12 03:49:10|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|2
1736653770000|2025-01-12 03:49:30|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1736653780000|2025-01-12 03:49:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736653790000|2025-01-12 03:49:50|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|6
1736653800000|2025-01-12 03:50:00|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1736653830000|2025-01-12 03:50:30|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|4
1736653840000|2025-01-12 03:50:40|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736653850000|2025-01-12 03:50:50|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736653860000|2025-01-12 03:51:00|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1736653870000|2025-01-12 03:51:10|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736653880000|2025-01-12 03:51:20|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736653890000|2025-01-12 03:51:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736653900000|2025-01-12 03:51:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736653920000|2025-01-12 03:52:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736653930000|2025-01-12 03:52:10|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1736653970000|2025-01-12 03:52:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736654020000|2025-01-12 03:53:40|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736654030000|2025-01-12 03:53:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736654040000|2025-01-12 03:54:00|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|3
1736654050000|2025-01-12 03:54:10|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736654080000|2025-01-12 03:54:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736654090000|2025-01-12 03:54:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736654100000|2025-01-12 03:55:00|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736654110000|2025-01-12 03:55:10|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736654130000|2025-01-12 03:55:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736654160000|2025-01-12 03:56:00|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736654170000|2025-01-12 03:56:10|43.87|43.69|43.89|43.71|43.89|43.71|43.87|43.69|3
1736654180000|2025-01-12 03:56:20|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736654190000|2025-01-12 03:56:30|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736654200000|2025-01-12 03:56:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736654210000|2025-01-12 03:56:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736654230000|2025-01-12 03:57:10|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|4
1736654240000|2025-01-12 03:57:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736654250000|2025-01-12 03:57:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736654260000|2025-01-12 03:57:40|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1736654270000|2025-01-12 03:57:50|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|3
1736654280000|2025-01-12 03:58:00|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736654320000|2025-01-12 03:58:40|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736654330000|2025-01-12 03:58:50|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736654340000|2025-01-12 03:59:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736654350000|2025-01-12 03:59:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736654360000|2025-01-12 03:59:20|43.98|43.8|43.99|43.81|43.99|43.81|43.98|43.8|2
1736654370000|2025-01-12 03:59:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1736654380000|2025-01-12 03:59:40|44.01|43.83|44.01|43.83|44.01|43.83|44|43.82|3
1736654410000|2025-01-12 04:00:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736654430000|2025-01-12 04:00:30|44.03|43.85|44.07|43.89|44.07|43.89|44.03|43.85|4
1736654440000|2025-01-12 04:00:40|44.08|43.9|44.08|43.9|44.09|43.91|44.08|43.9|3
1736654450000|2025-01-12 04:00:50|44.07|43.89|44.06|43.88|44.07|43.89|44.06|43.88|2
1736654460000|2025-01-12 04:01:00|44.05|43.87|44.02|43.84|44.05|43.87|44.02|43.84|3
1736654470000|2025-01-12 04:01:10|44.01|43.83|43.97|43.79|44.01|43.83|43.97|43.79|4
1736654480000|2025-01-12 04:01:20|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|5
1736654490000|2025-01-12 04:01:30|43.97|43.79|43.97|43.79|43.97|43.79|43.95|43.77|7
1736654500000|2025-01-12 04:01:40|43.98|43.8|43.98|43.8|43.98|43.8|43.97|43.79|3
1736654510000|2025-01-12 04:01:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736654520000|2025-01-12 04:02:00|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736654530000|2025-01-12 04:02:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736654540000|2025-01-12 04:02:20|43.96|43.78|43.96|43.78|43.96|43.78|43.95|43.77|3
1736654550000|2025-01-12 04:02:30|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736654560000|2025-01-12 04:02:40|43.93|43.75|43.94|43.76|43.95|43.77|43.93|43.75|6
1736654570000|2025-01-12 04:02:50|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|2
1736654580000|2025-01-12 04:03:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736654610000|2025-01-12 04:03:30|43.94|43.76|43.91|43.73|43.94|43.76|43.91|43.73|3
1736654620000|2025-01-12 04:03:40|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736654640000|2025-01-12 04:04:00|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|9
1736654650000|2025-01-12 04:04:10|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736654660000|2025-01-12 04:04:20|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1736654670000|2025-01-12 04:04:30|43.89|43.71|43.9|43.72|43.9|43.72|43.89|43.71|2
1736654680000|2025-01-12 04:04:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736654700000|2025-01-12 04:05:00|43.9|43.72|43.9|43.72|43.91|43.73|43.89|43.71|9
1736654710000|2025-01-12 04:05:10|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1736654720000|2025-01-12 04:05:20|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|6
1736654730000|2025-01-12 04:05:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736654750000|2025-01-12 04:05:50|43.88|43.7|43.88|43.7|43.89|43.71|43.88|43.7|3
1736654760000|2025-01-12 04:06:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736654770000|2025-01-12 04:06:10|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|5
1736654780000|2025-01-12 04:06:20|43.89|43.71|43.88|43.7|43.89|43.71|43.87|43.69|6
1736654810000|2025-01-12 04:06:50|43.87|43.69|43.85|43.67|43.87|43.69|43.85|43.67|3
1736654820000|2025-01-12 04:07:00|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736654830000|2025-01-12 04:07:10|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1736654840000|2025-01-12 04:07:20|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736654850000|2025-01-12 04:07:30|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736654860000|2025-01-12 04:07:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736654870000|2025-01-12 04:07:50|43.89|43.71|43.92|43.74|43.92|43.74|43.89|43.71|3
1736654880000|2025-01-12 04:08:00|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736654890000|2025-01-12 04:08:10|43.91|43.73|43.9|43.72|43.92|43.74|43.9|43.72|4
1736654900000|2025-01-12 04:08:20|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736654920000|2025-01-12 04:08:40|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1736654930000|2025-01-12 04:08:50|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736654940000|2025-01-12 04:09:00|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736654950000|2025-01-12 04:09:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736654960000|2025-01-12 04:09:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736654970000|2025-01-12 04:09:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736654980000|2025-01-12 04:09:40|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736655000000|2025-01-12 04:10:00|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736655020000|2025-01-12 04:10:20|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736655030000|2025-01-12 04:10:30|43.89|43.71|43.89|43.71|43.9|43.72|43.89|43.71|3
1736655040000|2025-01-12 04:10:40|43.88|43.7|43.87|43.69|43.89|43.71|43.87|43.69|4
1736655060000|2025-01-12 04:11:00|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|4
1736655090000|2025-01-12 04:11:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736655100000|2025-01-12 04:11:40|43.89|43.71|43.91|43.73|43.91|43.73|43.89|43.71|3
1736655120000|2025-01-12 04:12:00|43.92|43.74|43.95|43.77|43.95|43.77|43.92|43.74|6
1736655130000|2025-01-12 04:12:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736655140000|2025-01-12 04:12:20|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736655150000|2025-01-12 04:12:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736655190000|2025-01-12 04:13:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736655210000|2025-01-12 04:13:30|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736655230000|2025-01-12 04:13:50|43.95|43.77|43.96|43.78|43.96|43.78|43.95|43.77|4
1736655250000|2025-01-12 04:14:10|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|2
1736655270000|2025-01-12 04:14:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736655280000|2025-01-12 04:14:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736655290000|2025-01-12 04:14:50|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|3
1736655300000|2025-01-12 04:15:00|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736655310000|2025-01-12 04:15:10|43.99|43.81|43.97|43.79|43.99|43.81|43.97|43.79|3
1736655320000|2025-01-12 04:15:20|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736655350000|2025-01-12 04:15:50|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736655360000|2025-01-12 04:16:00|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|4
1736655370000|2025-01-12 04:16:10|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736655380000|2025-01-12 04:16:20|43.97|43.79|43.98|43.8|43.98|43.8|43.97|43.79|4
1736655400000|2025-01-12 04:16:40|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|4
1736655440000|2025-01-12 04:17:20|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736655490000|2025-01-12 04:18:10|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736655510000|2025-01-12 04:18:30|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736655530000|2025-01-12 04:18:50|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736655540000|2025-01-12 04:19:00|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736655560000|2025-01-12 04:19:20|44|43.82|44.02|43.84|44.02|43.84|44|43.82|3
1736655570000|2025-01-12 04:19:30|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736655600000|2025-01-12 04:20:00|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736655610000|2025-01-12 04:20:10|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736655620000|2025-01-12 04:20:20|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736655630000|2025-01-12 04:20:30|44.08|43.9|44.06|43.88|44.08|43.9|44.06|43.88|3
1736655640000|2025-01-12 04:20:40|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736655650000|2025-01-12 04:20:50|44.08|43.9|44.08|43.9|44.08|43.9|44.08|43.9|1
1736655660000|2025-01-12 04:21:00|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736655670000|2025-01-12 04:21:10|44.08|43.9|44.09|43.91|44.09|43.91|44.08|43.9|2
1736655680000|2025-01-12 04:21:20|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736655690000|2025-01-12 04:21:30|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736655700000|2025-01-12 04:21:40|44.16|43.98|44.17|43.99|44.18|44|44.16|43.98|4
1736655710000|2025-01-12 04:21:50|44.18|44|44.21|44.03|44.21|44.03|44.18|44|4
1736655720000|2025-01-12 04:22:00|44.22|44.04|44.25|44.07|44.25|44.07|44.22|44.04|3
1736655730000|2025-01-12 04:22:10|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736655740000|2025-01-12 04:22:20|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736655760000|2025-01-12 04:22:40|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736655770000|2025-01-12 04:22:50|44.27|44.09|44.24|44.06|44.27|44.09|44.24|44.06|4
1736655780000|2025-01-12 04:23:00|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736655790000|2025-01-12 04:23:10|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|3
1736655800000|2025-01-12 04:23:20|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736655810000|2025-01-12 04:23:30|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736655820000|2025-01-12 04:23:40|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736655840000|2025-01-12 04:24:00|44.26|44.08|44.28|44.1|44.28|44.1|44.26|44.08|3
1736655890000|2025-01-12 04:24:50|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736655910000|2025-01-12 04:25:10|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736655940000|2025-01-12 04:25:40|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|3
1736655950000|2025-01-12 04:25:50|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736655960000|2025-01-12 04:26:00|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736655990000|2025-01-12 04:26:30|44.29|44.11|44.3|44.12|44.3|44.12|44.29|44.11|2
1736656020000|2025-01-12 04:27:00|44.29|44.11|44.28|44.1|44.29|44.11|44.27|44.09|4
1736656030000|2025-01-12 04:27:10|44.29|44.11|44.27|44.09|44.29|44.11|44.26|44.08|3
1736656040000|2025-01-12 04:27:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736656050000|2025-01-12 04:27:30|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736656090000|2025-01-12 04:28:10|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736656100000|2025-01-12 04:28:20|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736656110000|2025-01-12 04:28:30|44.29|44.11|44.31|44.13|44.31|44.13|44.29|44.11|3
1736656120000|2025-01-12 04:28:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736656130000|2025-01-12 04:28:50|44.29|44.11|44.28|44.1|44.3|44.12|44.28|44.1|4
1736656150000|2025-01-12 04:29:10|44.29|44.11|44.29|44.11|44.3|44.12|44.29|44.11|3
1736656160000|2025-01-12 04:29:20|44.3|44.12|44.29|44.11|44.3|44.12|44.29|44.11|2
1736656170000|2025-01-12 04:29:30|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736656180000|2025-01-12 04:29:40|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736656190000|2025-01-12 04:29:50|44.28|44.1|44.26|44.08|44.28|44.1|44.26|44.08|3
1736656200000|2025-01-12 04:30:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736656210000|2025-01-12 04:30:10|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736656220000|2025-01-12 04:30:20|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736656230000|2025-01-12 04:30:30|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736656240000|2025-01-12 04:30:40|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736656250000|2025-01-12 04:30:50|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736656260000|2025-01-12 04:31:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736656270000|2025-01-12 04:31:10|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736656290000|2025-01-12 04:31:30|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736656300000|2025-01-12 04:31:40|44.18|44|44.19|44.01|44.19|44.01|44.18|44|4
1736656310000|2025-01-12 04:31:50|44.18|44|44.18|44|44.18|44|44.18|44|1
1736656320000|2025-01-12 04:32:00|44.19|44.01|44.19|44.01|44.2|44.02|44.18|44|4
1736656330000|2025-01-12 04:32:10|44.18|44|44.18|44|44.18|44|44.18|44|1
1736656340000|2025-01-12 04:32:20|44.17|43.99|44.18|44|44.18|44|44.17|43.99|2
1736656370000|2025-01-12 04:32:50|44.19|44.01|44.2|44.02|44.2|44.02|44.18|44|4
1736656380000|2025-01-12 04:33:00|44.21|44.03|44.22|44.04|44.22|44.04|44.2|44.02|4
1736656390000|2025-01-12 04:33:10|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736656400000|2025-01-12 04:33:20|44.25|44.07|44.28|44.1|44.28|44.1|44.25|44.07|4
1736656410000|2025-01-12 04:33:30|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736656420000|2025-01-12 04:33:40|44.27|44.09|44.25|44.07|44.27|44.09|44.25|44.07|3
1736656430000|2025-01-12 04:33:50|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736656440000|2025-01-12 04:34:00|44.24|44.06|44.2|44.02|44.24|44.06|44.2|44.02|4
1736656450000|2025-01-12 04:34:10|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736656460000|2025-01-12 04:34:20|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736656470000|2025-01-12 04:34:30|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736656500000|2025-01-12 04:35:00|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736656510000|2025-01-12 04:35:10|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736656520000|2025-01-12 04:35:20|44.26|44.08|44.28|44.1|44.28|44.1|44.26|44.08|3
1736656530000|2025-01-12 04:35:30|44.29|44.11|44.27|44.09|44.29|44.11|44.27|44.09|2
1736656540000|2025-01-12 04:35:40|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736656550000|2025-01-12 04:35:50|44.3|44.12|44.3|44.12|44.3|44.12|44.29|44.11|3
1736656560000|2025-01-12 04:36:00|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|4
1736656570000|2025-01-12 04:36:10|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736656580000|2025-01-12 04:36:20|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736656600000|2025-01-12 04:36:40|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736656610000|2025-01-12 04:36:50|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736656620000|2025-01-12 04:37:00|44.33|44.15|44.34|44.16|44.34|44.16|44.33|44.15|2
1736656630000|2025-01-12 04:37:10|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736656640000|2025-01-12 04:37:20|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736656650000|2025-01-12 04:37:30|44.29|44.11|44.29|44.11|44.29|44.11|44.29|44.11|1
1736656670000|2025-01-12 04:37:50|44.31|44.13|44.29|44.11|44.31|44.13|44.29|44.11|3
1736656710000|2025-01-12 04:38:30|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736656740000|2025-01-12 04:39:00|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736656760000|2025-01-12 04:39:20|44.3|44.12|44.29|44.11|44.31|44.13|44.29|44.11|6
1736656790000|2025-01-12 04:39:50|44.28|44.1|44.26|44.08|44.28|44.1|44.26|44.08|2
1736656800000|2025-01-12 04:40:00|44.27|44.09|44.27|44.09|44.27|44.09|44.26|44.08|5
1736656810000|2025-01-12 04:40:10|44.28|44.1|44.29|44.11|44.29|44.11|44.28|44.1|2
1736656820000|2025-01-12 04:40:20|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736656860000|2025-01-12 04:41:00|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736656870000|2025-01-12 04:41:10|44.3|44.12|44.3|44.12|44.3|44.12|44.3|44.12|1
1736656880000|2025-01-12 04:41:20|44.31|44.13|44.31|44.13|44.31|44.13|44.31|44.13|1
1736656900000|2025-01-12 04:41:40|44.32|44.14|44.32|44.14|44.32|44.14|44.32|44.14|1
1736656930000|2025-01-12 04:42:10|44.31|44.13|44.32|44.14|44.32|44.14|44.31|44.13|2
1736656940000|2025-01-12 04:42:20|44.31|44.13|44.31|44.13|44.32|44.14|44.31|44.13|3
1736656950000|2025-01-12 04:42:30|44.29|44.11|44.28|44.1|44.29|44.11|44.28|44.1|2
1736656960000|2025-01-12 04:42:40|44.29|44.11|44.3|44.12|44.3|44.12|44.28|44.1|4
1736656980000|2025-01-12 04:43:00|44.31|44.13|44.3|44.12|44.31|44.13|44.3|44.12|2
1736657000000|2025-01-12 04:43:20|44.29|44.11|44.21|44.03|44.29|44.11|44.21|44.03|4
1736657020000|2025-01-12 04:43:40|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736657040000|2025-01-12 04:44:00|44.22|44.04|44.21|44.03|44.22|44.04|44.21|44.03|2
1736657050000|2025-01-12 04:44:10|44.22|44.04|44.22|44.04|44.22|44.04|44.21|44.03|3
1736657060000|2025-01-12 04:44:20|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736657090000|2025-01-12 04:44:50|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736657100000|2025-01-12 04:45:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736657110000|2025-01-12 04:45:10|44.25|44.07|44.25|44.07|44.26|44.08|44.25|44.07|3
1736657130000|2025-01-12 04:45:30|44.26|44.08|44.25|44.07|44.26|44.08|44.25|44.07|2
1736657150000|2025-01-12 04:45:50|44.26|44.08|44.26|44.08|44.26|44.08|44.25|44.07|5
1736657160000|2025-01-12 04:46:00|44.27|44.09|44.28|44.1|44.28|44.1|44.27|44.09|2
1736657170000|2025-01-12 04:46:10|44.27|44.09|44.27|44.09|44.28|44.1|44.27|44.09|7
1736657190000|2025-01-12 04:46:30|44.28|44.1|44.28|44.1|44.28|44.1|44.28|44.1|1
1736657200000|2025-01-12 04:46:40|44.27|44.09|44.26|44.08|44.27|44.09|44.26|44.08|4
1736657210000|2025-01-12 04:46:50|44.27|44.09|44.27|44.09|44.27|44.09|44.27|44.09|1
1736657220000|2025-01-12 04:47:00|44.26|44.08|44.26|44.08|44.26|44.08|44.26|44.08|1
1736657250000|2025-01-12 04:47:30|44.23|44.05|44.24|44.06|44.24|44.06|44.21|44.03|7
1736657260000|2025-01-12 04:47:40|44.23|44.05|44.21|44.03|44.23|44.05|44.21|44.03|3
1736657270000|2025-01-12 04:47:50|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736657290000|2025-01-12 04:48:10|44.23|44.05|44.24|44.06|44.24|44.06|44.23|44.05|2
1736657300000|2025-01-12 04:48:20|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736657320000|2025-01-12 04:48:40|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736657330000|2025-01-12 04:48:50|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736657340000|2025-01-12 04:49:00|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736657350000|2025-01-12 04:49:10|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|4
1736657370000|2025-01-12 04:49:30|44.24|44.06|44.23|44.05|44.24|44.06|44.23|44.05|2
1736657390000|2025-01-12 04:49:50|44.22|44.04|44.23|44.05|44.23|44.05|44.22|44.04|2
1736657400000|2025-01-12 04:50:00|44.22|44.04|44.18|44|44.22|44.04|44.18|44|5
1736657420000|2025-01-12 04:50:20|44.17|43.99|44.17|43.99|44.17|43.99|44.17|43.99|1
1736657440000|2025-01-12 04:50:40|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736657450000|2025-01-12 04:50:50|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|4
1736657470000|2025-01-12 04:51:10|44.17|43.99|44.17|43.99|44.18|44|44.17|43.99|3
1736657480000|2025-01-12 04:51:20|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736657490000|2025-01-12 04:51:30|44.18|44|44.18|44|44.18|44|44.18|44|1
1736657500000|2025-01-12 04:51:40|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736657510000|2025-01-12 04:51:50|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736657520000|2025-01-12 04:52:00|44.2|44.02|44.18|44|44.2|44.02|44.18|44|3
1736657540000|2025-01-12 04:52:20|44.17|43.99|44.15|43.97|44.17|43.99|44.15|43.97|2
1736657550000|2025-01-12 04:52:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736657560000|2025-01-12 04:52:40|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736657570000|2025-01-12 04:52:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736657580000|2025-01-12 04:53:00|44.14|43.96|44.14|43.96|44.14|43.96|44.14|43.96|1
1736657610000|2025-01-12 04:53:30|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736657630000|2025-01-12 04:53:50|44.13|43.95|44.14|43.96|44.14|43.96|44.13|43.95|2
1736657640000|2025-01-12 04:54:00|44.13|43.95|44.13|43.95|44.14|43.96|44.13|43.95|3
1736657670000|2025-01-12 04:54:30|44.14|43.96|44.15|43.97|44.15|43.97|44.14|43.96|2
1736657690000|2025-01-12 04:54:50|44.17|43.99|44.16|43.98|44.17|43.99|44.15|43.97|3
1736657700000|2025-01-12 04:55:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736657720000|2025-01-12 04:55:20|44.16|43.98|44.18|44|44.18|44|44.16|43.98|3
1736657730000|2025-01-12 04:55:30|44.19|44.01|44.19|44.01|44.19|44.01|44.19|44.01|1
1736657760000|2025-01-12 04:56:00|44.2|44.02|44.2|44.02|44.2|44.02|44.2|44.02|1
1736657770000|2025-01-12 04:56:10|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736657800000|2025-01-12 04:56:40|44.22|44.04|44.24|44.06|44.24|44.06|44.22|44.04|3
1736657820000|2025-01-12 04:57:00|44.25|44.07|44.23|44.05|44.25|44.07|44.23|44.05|3
1736657830000|2025-01-12 04:57:10|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736657880000|2025-01-12 04:58:00|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736657920000|2025-01-12 04:58:40|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736657960000|2025-01-12 04:59:20|44.23|44.05|44.22|44.04|44.23|44.05|44.22|44.04|2
1736657990000|2025-01-12 04:59:50|44.24|44.06|44.24|44.06|44.24|44.06|44.24|44.06|1
1736658000000|2025-01-12 05:00:00|44.25|44.07|44.25|44.07|44.25|44.07|44.25|44.07|1
1736658020000|2025-01-12 05:00:20|44.24|44.06|44.25|44.07|44.25|44.07|44.24|44.06|2
1736658030000|2025-01-12 05:00:30|44.26|44.08|44.29|44.11|44.29|44.11|44.26|44.08|4
1736658060000|2025-01-12 05:01:00|44.28|44.1|44.27|44.09|44.28|44.1|44.27|44.09|2
1736658070000|2025-01-12 05:01:10|44.26|44.08|44.26|44.08|44.26|44.08|44.25|44.07|3
1736658080000|2025-01-12 05:01:20|44.25|44.07|44.24|44.06|44.25|44.07|44.24|44.06|2
1736658090000|2025-01-12 05:01:30|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736658120000|2025-01-12 05:02:00|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736658130000|2025-01-12 05:02:10|44.21|44.03|44.19|44.01|44.21|44.03|44.19|44.01|3
1736658140000|2025-01-12 05:02:20|44.18|44|44.18|44|44.18|44|44.18|44|1
1736658150000|2025-01-12 05:02:30|44.19|44.01|44.19|44.01|44.2|44.02|44.19|44.01|3
1736658160000|2025-01-12 05:02:40|44.2|44.02|44.21|44.03|44.21|44.03|44.2|44.02|2
1736658170000|2025-01-12 05:02:50|44.2|44.02|44.2|44.02|44.21|44.03|44.2|44.02|3
1736658180000|2025-01-12 05:03:00|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736658220000|2025-01-12 05:03:40|44.23|44.05|44.23|44.05|44.23|44.05|44.23|44.05|1
1736658250000|2025-01-12 05:04:10|44.22|44.04|44.22|44.04|44.22|44.04|44.22|44.04|1
1736658260000|2025-01-12 05:04:20|44.21|44.03|44.18|44|44.21|44.03|44.18|44|4
1736658270000|2025-01-12 05:04:30|44.17|43.99|44.16|43.98|44.17|43.99|44.15|43.97|3
1736658300000|2025-01-12 05:05:00|44.17|43.99|44.17|43.99|44.19|44.01|44.17|43.99|5
1736658320000|2025-01-12 05:05:20|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736658330000|2025-01-12 05:05:30|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736658340000|2025-01-12 05:05:40|44.18|44|44.17|43.99|44.18|44|44.17|43.99|2
1736658350000|2025-01-12 05:05:50|44.18|44|44.2|44.02|44.2|44.02|44.18|44|3
1736658360000|2025-01-12 05:06:00|44.19|44.01|44.2|44.02|44.2|44.02|44.19|44.01|2
1736658440000|2025-01-12 05:07:20|44.22|44.04|44.22|44.04|44.23|44.05|44.21|44.03|5
1736658450000|2025-01-12 05:07:30|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|4
1736658460000|2025-01-12 05:07:40|44.21|44.03|44.21|44.03|44.21|44.03|44.21|44.03|1
1736658490000|2025-01-12 05:08:10|44.2|44.02|44.19|44.01|44.21|44.03|44.19|44.01|4
1736658510000|2025-01-12 05:08:30|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736658530000|2025-01-12 05:08:50|44.21|44.03|44.22|44.04|44.22|44.04|44.21|44.03|2
1736658540000|2025-01-12 05:09:00|44.21|44.03|44.2|44.02|44.21|44.03|44.2|44.02|2
1736658560000|2025-01-12 05:09:20|44.19|44.01|44.17|43.99|44.19|44.01|44.17|43.99|2
1736658570000|2025-01-12 05:09:30|44.16|43.98|44.17|43.99|44.17|43.99|44.16|43.98|2
1736658580000|2025-01-12 05:09:40|44.16|43.98|44.16|43.98|44.17|43.99|44.16|43.98|3
1736658590000|2025-01-12 05:09:50|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736658600000|2025-01-12 05:10:00|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736658610000|2025-01-12 05:10:10|44.14|43.96|44.14|43.96|44.15|43.97|44.14|43.96|3
1736658620000|2025-01-12 05:10:20|44.13|43.95|44.09|43.91|44.13|43.95|44.09|43.91|4
1736658630000|2025-01-12 05:10:30|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736658640000|2025-01-12 05:10:40|44.09|43.91|44.1|43.92|44.1|43.92|44.09|43.91|2
1736658650000|2025-01-12 05:10:50|44.12|43.94|44.14|43.96|44.14|43.96|44.12|43.94|3
1736658660000|2025-01-12 05:11:00|44.15|43.97|44.15|43.97|44.16|43.98|44.15|43.97|3
1736658670000|2025-01-12 05:11:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736658680000|2025-01-12 05:11:20|44.17|43.99|44.17|43.99|44.17|43.99|44.16|43.98|3
1736658690000|2025-01-12 05:11:30|44.18|44|44.18|44|44.18|44|44.18|44|1
1736658700000|2025-01-12 05:11:40|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736658710000|2025-01-12 05:11:50|44.15|43.97|44.15|43.97|44.15|43.97|44.15|43.97|1
1736658720000|2025-01-12 05:12:00|44.16|43.98|44.15|43.97|44.16|43.98|44.15|43.97|2
1736658750000|2025-01-12 05:12:30|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736658760000|2025-01-12 05:12:40|44.18|44|44.17|43.99|44.19|44.01|44.17|43.99|4
1736658790000|2025-01-12 05:13:10|44.16|43.98|44.16|43.98|44.16|43.98|44.16|43.98|1
1736658820000|2025-01-12 05:13:40|44.15|43.97|44.16|43.98|44.16|43.98|44.15|43.97|4
1736658830000|2025-01-12 05:13:50|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736658840000|2025-01-12 05:14:00|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736658860000|2025-01-12 05:14:20|44.17|43.99|44.16|43.98|44.17|43.99|44.16|43.98|2
1736658870000|2025-01-12 05:14:30|44.18|44|44.18|44|44.18|44|44.18|44|1
1736658880000|2025-01-12 05:14:40|44.19|44.01|44.18|44|44.19|44.01|44.18|44|2
1736658900000|2025-01-12 05:15:00|44.17|43.99|44.14|43.96|44.17|43.99|44.14|43.96|5
1736658910000|2025-01-12 05:15:10|44.13|43.95|44.11|43.93|44.13|43.95|44.11|43.93|5
1736658920000|2025-01-12 05:15:20|44.09|43.91|44.09|43.91|44.09|43.91|44.09|43.91|1
1736658930000|2025-01-12 05:15:30|44.08|43.9|44.06|43.88|44.08|43.9|44.06|43.88|2
1736658940000|2025-01-12 05:15:40|44.07|43.89|44.07|43.89|44.07|43.89|44.06|43.88|7
1736658950000|2025-01-12 05:15:50|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1736658970000|2025-01-12 05:16:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736659000000|2025-01-12 05:16:40|44.05|43.87|44.03|43.85|44.05|43.87|44.03|43.85|3
1736659010000|2025-01-12 05:16:50|44.02|43.84|44.03|43.85|44.03|43.85|44.02|43.84|6
1736659020000|2025-01-12 05:17:00|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736659040000|2025-01-12 05:17:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736659050000|2025-01-12 05:17:30|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736659060000|2025-01-12 05:17:40|44.06|43.88|44.06|43.88|44.06|43.88|44.05|43.87|3
1736659070000|2025-01-12 05:17:50|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736659080000|2025-01-12 05:18:00|44.07|43.89|44.08|43.9|44.08|43.9|44.07|43.89|2
1736659090000|2025-01-12 05:18:10|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736659110000|2025-01-12 05:18:30|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736659120000|2025-01-12 05:18:40|44.07|43.89|44.07|43.89|44.07|43.89|44.06|43.88|3
1736659130000|2025-01-12 05:18:50|44.06|43.88|44.05|43.87|44.06|43.88|44.05|43.87|2
1736659140000|2025-01-12 05:19:00|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1736659150000|2025-01-12 05:19:10|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736659160000|2025-01-12 05:19:20|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|2
1736659240000|2025-01-12 05:20:40|44|43.82|44|43.82|44|43.82|43.99|43.81|3
1736659250000|2025-01-12 05:20:50|43.99|43.81|43.99|43.81|44|43.82|43.99|43.81|3
1736659300000|2025-01-12 05:21:40|44|43.82|43.99|43.81|44|43.82|43.99|43.81|2
1736659350000|2025-01-12 05:22:30|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736659370000|2025-01-12 05:22:50|44|43.82|44.01|43.83|44.01|43.83|44|43.82|2
1736659380000|2025-01-12 05:23:00|44|43.82|44|43.82|44|43.82|44|43.82|1
1736659400000|2025-01-12 05:23:20|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736659410000|2025-01-12 05:23:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1736659420000|2025-01-12 05:23:40|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736659600000|2025-01-12 05:26:40|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736659610000|2025-01-12 05:26:50|44.01|43.83|44.02|43.84|44.03|43.85|44.01|43.83|4
1736659620000|2025-01-12 05:27:00|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736659640000|2025-01-12 05:27:20|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736659650000|2025-01-12 05:27:30|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736659670000|2025-01-12 05:27:50|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736659680000|2025-01-12 05:28:00|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736659690000|2025-01-12 05:28:10|44.03|43.85|44.03|43.85|44.03|43.85|44.03|43.85|1
1736659710000|2025-01-12 05:28:30|44.04|43.86|44.04|43.86|44.04|43.86|44.04|43.86|1
1736659720000|2025-01-12 05:28:40|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736659750000|2025-01-12 05:29:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736659800000|2025-01-12 05:30:00|44.07|43.89|44.07|43.89|44.07|43.89|44.06|43.88|3
1736659810000|2025-01-12 05:30:10|44.06|43.88|44.07|43.89|44.07|43.89|44.06|43.88|2
1736659830000|2025-01-12 05:30:30|44.06|43.88|44.06|43.88|44.07|43.89|44.06|43.88|3
1736659850000|2025-01-12 05:30:50|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736659860000|2025-01-12 05:31:00|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736659880000|2025-01-12 05:31:20|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736659900000|2025-01-12 05:31:40|44.04|43.86|44.03|43.85|44.04|43.86|44.03|43.85|2
1736659910000|2025-01-12 05:31:50|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736659920000|2025-01-12 05:32:00|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736659940000|2025-01-12 05:32:20|44.03|43.85|44.03|43.85|44.04|43.86|44.03|43.85|3
1736659950000|2025-01-12 05:32:30|44.02|43.84|44.02|43.84|44.02|43.84|44.02|43.84|1
1736659960000|2025-01-12 05:32:40|44.03|43.85|44.04|43.86|44.04|43.86|44.03|43.85|2
1736659970000|2025-01-12 05:32:50|44.05|43.87|44.05|43.87|44.05|43.87|44.05|43.87|1
1736659990000|2025-01-12 05:33:10|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736660000000|2025-01-12 05:33:20|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736660070000|2025-01-12 05:34:30|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736660110000|2025-01-12 05:35:10|44.05|43.87|44.05|43.87|44.06|43.88|44.05|43.87|3
1736660120000|2025-01-12 05:35:20|44.06|43.88|44.06|43.88|44.06|43.88|44.06|43.88|1
1736660130000|2025-01-12 05:35:30|44.07|43.89|44.07|43.89|44.07|43.89|44.07|43.89|1
1736660160000|2025-01-12 05:36:00|44.08|43.9|44.09|43.91|44.1|43.92|44.08|43.9|4
1736660170000|2025-01-12 05:36:10|44.1|43.92|44.1|43.92|44.1|43.92|44.1|43.92|1
1736660180000|2025-01-12 05:36:20|44.07|43.89|44.04|43.86|44.07|43.89|44.04|43.86|4
1736660190000|2025-01-12 05:36:30|44.05|43.87|44.02|43.84|44.05|43.87|44.02|43.84|3
1736660200000|2025-01-12 05:36:40|44.03|43.85|44.02|43.84|44.03|43.85|44.02|43.84|2
1736660220000|2025-01-12 05:37:00|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736660230000|2025-01-12 05:37:10|44.01|43.83|43.99|43.81|44.01|43.83|43.99|43.81|2
1736660260000|2025-01-12 05:37:40|43.98|43.8|43.97|43.79|43.98|43.8|43.97|43.79|2
1736660270000|2025-01-12 05:37:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736660350000|2025-01-12 05:39:10|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736660450000|2025-01-12 05:40:50|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736660500000|2025-01-12 05:41:40|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736660510000|2025-01-12 05:41:50|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736660520000|2025-01-12 05:42:00|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1736660530000|2025-01-12 05:42:10|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736660540000|2025-01-12 05:42:20|44|43.82|44|43.82|44|43.82|44|43.82|1
1736660550000|2025-01-12 05:42:30|44.01|43.83|44.02|43.84|44.02|43.84|44.01|43.83|2
1736660560000|2025-01-12 05:42:40|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736660570000|2025-01-12 05:42:50|44|43.82|44|43.82|44|43.82|44|43.82|1
1736660580000|2025-01-12 05:43:00|44.01|43.83|44|43.82|44.01|43.83|44|43.82|2
1736660610000|2025-01-12 05:43:30|44.01|43.83|44.01|43.83|44.01|43.83|44.01|43.83|1
1736660620000|2025-01-12 05:43:40|44|43.82|44|43.82|44.01|43.83|44|43.82|3
1736660640000|2025-01-12 05:44:00|43.99|43.81|43.96|43.78|43.99|43.81|43.96|43.78|4
1736660650000|2025-01-12 05:44:10|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736660660000|2025-01-12 05:44:20|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736660670000|2025-01-12 05:44:30|43.97|43.79|43.96|43.78|43.97|43.79|43.96|43.78|2
1736660680000|2025-01-12 05:44:40|43.97|43.79|43.97|43.79|43.97|43.79|43.97|43.79|1
1736660690000|2025-01-12 05:44:50|43.98|43.8|43.97|43.79|43.99|43.81|43.97|43.79|4
1736660700000|2025-01-12 05:45:00|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736660720000|2025-01-12 05:45:20|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736660740000|2025-01-12 05:45:40|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|4
1736660750000|2025-01-12 05:45:50|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736660760000|2025-01-12 05:46:00|43.99|43.81|44|43.82|44|43.82|43.99|43.81|2
1736660780000|2025-01-12 05:46:20|43.99|43.81|44|43.82|44|43.82|43.99|43.81|4
1736660790000|2025-01-12 05:46:30|43.99|43.81|43.99|43.81|43.99|43.81|43.99|43.81|1
1736660800000|2025-01-12 05:46:40|43.98|43.8|43.98|43.8|43.98|43.8|43.98|43.8|1
1736660820000|2025-01-12 05:47:00|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736660830000|2025-01-12 05:47:10|43.99|43.81|43.98|43.8|43.99|43.81|43.98|43.8|2
1736660840000|2025-01-12 05:47:20|43.97|43.79|43.97|43.79|43.98|43.8|43.97|43.79|5
1736660950000|2025-01-12 05:49:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736660990000|2025-01-12 05:49:50|43.95|43.77|43.94|43.76|43.95|43.77|43.94|43.76|2
1736661080000|2025-01-12 05:51:20|43.93|43.75|43.92|43.74|43.93|43.75|43.91|43.73|4
1736661090000|2025-01-12 05:51:30|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736661100000|2025-01-12 05:51:40|43.89|43.71|43.86|43.68|43.89|43.71|43.86|43.68|3
1736661130000|2025-01-12 05:52:10|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736661160000|2025-01-12 05:52:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736661240000|2025-01-12 05:54:00|43.85|43.67|43.85|43.67|43.86|43.68|43.85|43.67|3
1736661260000|2025-01-12 05:54:20|43.86|43.68|43.86|43.68|43.86|43.68|43.85|43.67|3
1736661270000|2025-01-12 05:54:30|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736661280000|2025-01-12 05:54:40|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736661300000|2025-01-12 05:55:00|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|2
1736661310000|2025-01-12 05:55:10|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736661340000|2025-01-12 05:55:40|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|3
1736661350000|2025-01-12 05:55:50|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736661360000|2025-01-12 05:56:00|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736661370000|2025-01-12 05:56:10|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1736661380000|2025-01-12 05:56:20|43.87|43.69|43.87|43.69|43.88|43.7|43.87|43.69|3
1736661390000|2025-01-12 05:56:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736661400000|2025-01-12 05:56:40|43.9|43.72|43.88|43.7|43.9|43.72|43.88|43.7|3
1736661410000|2025-01-12 05:56:50|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1736661420000|2025-01-12 05:57:00|43.88|43.7|43.88|43.7|43.88|43.7|43.87|43.69|3
1736661430000|2025-01-12 05:57:10|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736661440000|2025-01-12 05:57:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736661460000|2025-01-12 05:57:40|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736661470000|2025-01-12 05:57:50|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736661480000|2025-01-12 05:58:00|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736661500000|2025-01-12 05:58:20|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736661510000|2025-01-12 05:58:30|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736661530000|2025-01-12 05:58:50|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736661540000|2025-01-12 05:59:00|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736661550000|2025-01-12 05:59:10|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736661570000|2025-01-12 05:59:30|43.91|43.73|43.9|43.72|43.91|43.73|43.9|43.72|2
1736661580000|2025-01-12 05:59:40|43.91|43.73|43.91|43.73|43.91|43.73|43.9|43.72|5
1736661590000|2025-01-12 05:59:50|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736661600000|2025-01-12 06:00:00|43.9|43.72|43.91|43.73|43.91|43.73|43.9|43.72|2
1736661640000|2025-01-12 06:00:40|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736661650000|2025-01-12 06:00:50|43.93|43.75|43.93|43.75|43.93|43.75|43.93|43.75|1
1736661660000|2025-01-12 06:01:00|43.94|43.76|43.98|43.8|43.98|43.8|43.94|43.76|5
1736661670000|2025-01-12 06:01:10|43.99|43.81|44.01|43.83|44.01|43.83|43.99|43.81|3
1736661690000|2025-01-12 06:01:30|44|43.82|44|43.82|44|43.82|44|43.82|1
1736661710000|2025-01-12 06:01:50|44.01|43.83|43.98|43.8|44.01|43.83|43.98|43.8|5
1736661720000|2025-01-12 06:02:00|43.97|43.79|43.95|43.77|43.97|43.79|43.95|43.77|3
1736661730000|2025-01-12 06:02:10|43.92|43.74|43.92|43.74|43.92|43.74|43.91|43.73|3
1736661750000|2025-01-12 06:02:30|43.93|43.75|43.92|43.74|43.93|43.75|43.91|43.73|4
1736661760000|2025-01-12 06:02:40|43.89|43.71|43.89|43.71|43.9|43.72|43.89|43.71|5
1736661770000|2025-01-12 06:02:50|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736661780000|2025-01-12 06:03:00|43.88|43.7|43.87|43.69|43.89|43.71|43.87|43.69|4
1736661790000|2025-01-12 06:03:10|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736661800000|2025-01-12 06:03:20|43.85|43.67|43.84|43.66|43.86|43.68|43.84|43.66|4
1736661810000|2025-01-12 06:03:30|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736661820000|2025-01-12 06:03:40|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736661840000|2025-01-12 06:04:00|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736661850000|2025-01-12 06:04:10|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|7
1736661860000|2025-01-12 06:04:20|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1736661870000|2025-01-12 06:04:30|43.85|43.67|43.84|43.66|43.86|43.68|43.84|43.66|4
1736661880000|2025-01-12 06:04:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736661890000|2025-01-12 06:04:50|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736661900000|2025-01-12 06:05:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736661910000|2025-01-12 06:05:10|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|3
1736661920000|2025-01-12 06:05:20|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736661930000|2025-01-12 06:05:30|43.79|43.61|43.79|43.61|43.79|43.61|43.78|43.6|3
1736661950000|2025-01-12 06:05:50|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736661960000|2025-01-12 06:06:00|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1736661970000|2025-01-12 06:06:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736661990000|2025-01-12 06:06:30|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|4
1736662000000|2025-01-12 06:06:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736662010000|2025-01-12 06:06:50|43.79|43.61|43.78|43.6|43.79|43.61|43.78|43.6|2
1736662020000|2025-01-12 06:07:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736662030000|2025-01-12 06:07:10|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736662040000|2025-01-12 06:07:20|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736662050000|2025-01-12 06:07:30|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736662080000|2025-01-12 06:08:00|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1736662090000|2025-01-12 06:08:10|43.75|43.57|43.75|43.57|43.76|43.58|43.75|43.57|3
1736662100000|2025-01-12 06:08:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736662110000|2025-01-12 06:08:30|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736662120000|2025-01-12 06:08:40|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736662150000|2025-01-12 06:09:10|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1736662180000|2025-01-12 06:09:40|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1736662210000|2025-01-12 06:10:10|43.76|43.58|43.76|43.58|43.77|43.59|43.76|43.58|3
1736662230000|2025-01-12 06:10:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736662240000|2025-01-12 06:10:40|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|4
1736662250000|2025-01-12 06:10:50|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|2
1736662260000|2025-01-12 06:11:00|43.76|43.58|43.76|43.58|43.77|43.59|43.76|43.58|3
1736662270000|2025-01-12 06:11:10|43.77|43.59|43.77|43.59|43.77|43.59|43.76|43.58|3
1736662280000|2025-01-12 06:11:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736662330000|2025-01-12 06:12:10|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736662350000|2025-01-12 06:12:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736662500000|2025-01-12 06:15:00|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736662510000|2025-01-12 06:15:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736662520000|2025-01-12 06:15:20|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736662530000|2025-01-12 06:15:30|43.87|43.69|43.87|43.69|43.87|43.69|43.87|43.69|1
1736662540000|2025-01-12 06:15:40|43.88|43.7|43.9|43.72|43.9|43.72|43.88|43.7|3
1736662550000|2025-01-12 06:15:50|43.91|43.73|43.91|43.73|43.92|43.74|43.91|43.73|3
1736662560000|2025-01-12 06:16:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736662570000|2025-01-12 06:16:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736662590000|2025-01-12 06:16:30|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736662600000|2025-01-12 06:16:40|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736662620000|2025-01-12 06:17:00|43.88|43.7|43.86|43.68|43.88|43.7|43.86|43.68|3
1736662640000|2025-01-12 06:17:20|43.87|43.69|43.86|43.68|43.87|43.69|43.86|43.68|2
1736662650000|2025-01-12 06:17:30|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736662660000|2025-01-12 06:17:40|43.89|43.71|43.87|43.69|43.89|43.71|43.87|43.69|3
1736662670000|2025-01-12 06:17:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736662690000|2025-01-12 06:18:10|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|3
1736662740000|2025-01-12 06:19:00|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|2
1736662750000|2025-01-12 06:19:10|43.81|43.63|43.79|43.61|43.81|43.63|43.79|43.61|3
1736662760000|2025-01-12 06:19:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736662770000|2025-01-12 06:19:30|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1736662790000|2025-01-12 06:19:50|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1736662810000|2025-01-12 06:20:10|43.78|43.6|43.77|43.59|43.78|43.6|43.76|43.58|3
1736662820000|2025-01-12 06:20:20|43.78|43.6|43.8|43.62|43.8|43.62|43.78|43.6|3
1736662830000|2025-01-12 06:20:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736662840000|2025-01-12 06:20:40|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736662860000|2025-01-12 06:21:00|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736662870000|2025-01-12 06:21:10|43.84|43.66|43.85|43.67|43.85|43.67|43.83|43.65|4
1736662900000|2025-01-12 06:21:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736662920000|2025-01-12 06:22:00|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736662930000|2025-01-12 06:22:10|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736662940000|2025-01-12 06:22:20|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736662950000|2025-01-12 06:22:30|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736662960000|2025-01-12 06:22:40|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736662970000|2025-01-12 06:22:50|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736662980000|2025-01-12 06:23:00|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736662990000|2025-01-12 06:23:10|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736663000000|2025-01-12 06:23:20|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736663010000|2025-01-12 06:23:30|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736663030000|2025-01-12 06:23:50|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736663050000|2025-01-12 06:24:10|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736663060000|2025-01-12 06:24:20|43.82|43.64|43.82|43.64|43.83|43.65|43.82|43.64|3
1736663080000|2025-01-12 06:24:40|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|4
1736663090000|2025-01-12 06:24:50|43.84|43.66|43.82|43.64|43.84|43.66|43.82|43.64|2
1736663100000|2025-01-12 06:25:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736663110000|2025-01-12 06:25:10|43.8|43.62|43.8|43.62|43.81|43.63|43.8|43.62|3
1736663120000|2025-01-12 06:25:20|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736663150000|2025-01-12 06:25:50|43.82|43.64|43.81|43.63|43.82|43.64|43.8|43.62|4
1736663160000|2025-01-12 06:26:00|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736663190000|2025-01-12 06:26:30|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|3
1736663210000|2025-01-12 06:26:50|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736663220000|2025-01-12 06:27:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736663230000|2025-01-12 06:27:10|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|2
1736663240000|2025-01-12 06:27:20|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|5
1736663250000|2025-01-12 06:27:30|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1736663260000|2025-01-12 06:27:40|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1736663270000|2025-01-12 06:27:50|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1736663300000|2025-01-12 06:28:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736663400000|2025-01-12 06:30:00|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736663410000|2025-01-12 06:30:10|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736663420000|2025-01-12 06:30:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736663440000|2025-01-12 06:30:40|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1736663450000|2025-01-12 06:30:50|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736663460000|2025-01-12 06:31:00|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736663470000|2025-01-12 06:31:10|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1736663490000|2025-01-12 06:31:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736663500000|2025-01-12 06:31:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736663530000|2025-01-12 06:32:10|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736663540000|2025-01-12 06:32:20|43.69|43.51|43.68|43.5|43.7|43.52|43.68|43.5|4
1736663550000|2025-01-12 06:32:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736663560000|2025-01-12 06:32:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736663600000|2025-01-12 06:33:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736663610000|2025-01-12 06:33:30|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1736663660000|2025-01-12 06:34:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736663680000|2025-01-12 06:34:40|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1736663710000|2025-01-12 06:35:10|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1736663730000|2025-01-12 06:35:30|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|2
1736663740000|2025-01-12 06:35:40|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736663760000|2025-01-12 06:36:00|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736663780000|2025-01-12 06:36:20|43.72|43.54|43.69|43.51|43.72|43.54|43.69|43.51|6
1736663790000|2025-01-12 06:36:30|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|4
1736663800000|2025-01-12 06:36:40|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736663850000|2025-01-12 06:37:30|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736663860000|2025-01-12 06:37:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736663870000|2025-01-12 06:37:50|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1736663880000|2025-01-12 06:38:00|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1736663910000|2025-01-12 06:38:30|43.72|43.54|43.72|43.54|43.72|43.54|43.71|43.53|3
1736663920000|2025-01-12 06:38:40|43.74|43.56|43.71|43.53|43.74|43.56|43.71|43.53|6
1736663930000|2025-01-12 06:38:50|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736663940000|2025-01-12 06:39:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736663950000|2025-01-12 06:39:10|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736664040000|2025-01-12 06:40:40|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736664080000|2025-01-12 06:41:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736664090000|2025-01-12 06:41:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736664100000|2025-01-12 06:41:40|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736664120000|2025-01-12 06:42:00|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|4
1736664130000|2025-01-12 06:42:10|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|3
1736664150000|2025-01-12 06:42:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|5
1736664160000|2025-01-12 06:42:40|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736664170000|2025-01-12 06:42:50|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|4
1736664180000|2025-01-12 06:43:00|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736664230000|2025-01-12 06:43:50|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736664240000|2025-01-12 06:44:00|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|4
1736664250000|2025-01-12 06:44:10|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736664270000|2025-01-12 06:44:30|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736664280000|2025-01-12 06:44:40|43.74|43.56|43.74|43.56|43.74|43.56|43.73|43.55|3
1736664310000|2025-01-12 06:45:10|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|3
1736664320000|2025-01-12 06:45:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736664330000|2025-01-12 06:45:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736664350000|2025-01-12 06:45:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736664360000|2025-01-12 06:46:00|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736664380000|2025-01-12 06:46:20|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736664430000|2025-01-12 06:47:10|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736664440000|2025-01-12 06:47:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736664450000|2025-01-12 06:47:30|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736664460000|2025-01-12 06:47:40|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736664470000|2025-01-12 06:47:50|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736664480000|2025-01-12 06:48:00|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736664490000|2025-01-12 06:48:10|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736664500000|2025-01-12 06:48:20|43.73|43.55|43.7|43.52|43.74|43.56|43.7|43.52|5
1736664510000|2025-01-12 06:48:30|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736664520000|2025-01-12 06:48:40|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736664530000|2025-01-12 06:48:50|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736664540000|2025-01-12 06:49:00|43.64|43.46|43.62|43.44|43.64|43.46|43.62|43.44|3
1736664550000|2025-01-12 06:49:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736664590000|2025-01-12 06:49:50|43.64|43.46|43.64|43.46|43.65|43.47|43.63|43.45|4
1736664600000|2025-01-12 06:50:00|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736664610000|2025-01-12 06:50:10|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736664650000|2025-01-12 06:50:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736664670000|2025-01-12 06:51:10|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1736664680000|2025-01-12 06:51:20|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736664690000|2025-01-12 06:51:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736664770000|2025-01-12 06:52:50|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736664780000|2025-01-12 06:53:00|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736664790000|2025-01-12 06:53:10|43.66|43.48|43.69|43.51|43.69|43.51|43.66|43.48|3
1736664800000|2025-01-12 06:53:20|43.68|43.5|43.67|43.49|43.69|43.51|43.67|43.49|4
1736664810000|2025-01-12 06:53:30|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1736664830000|2025-01-12 06:53:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736664850000|2025-01-12 06:54:10|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736664860000|2025-01-12 06:54:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736664870000|2025-01-12 06:54:30|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736664880000|2025-01-12 06:54:40|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|10
1736664890000|2025-01-12 06:54:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736664900000|2025-01-12 06:55:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736664910000|2025-01-12 06:55:10|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|4
1736664920000|2025-01-12 06:55:20|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1736664950000|2025-01-12 06:55:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736664960000|2025-01-12 06:56:00|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736664970000|2025-01-12 06:56:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736664980000|2025-01-12 06:56:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736664990000|2025-01-12 06:56:30|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736665010000|2025-01-12 06:56:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736665020000|2025-01-12 06:57:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736665030000|2025-01-12 06:57:10|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736665040000|2025-01-12 06:57:20|43.6|43.42|43.57|43.39|43.6|43.42|43.57|43.39|4
1736665070000|2025-01-12 06:57:50|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736665090000|2025-01-12 06:58:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736665100000|2025-01-12 06:58:20|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736665110000|2025-01-12 06:58:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1736665140000|2025-01-12 06:59:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736665160000|2025-01-12 06:59:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736665180000|2025-01-12 06:59:40|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736665190000|2025-01-12 06:59:50|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736665200000|2025-01-12 07:00:00|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736665210000|2025-01-12 07:00:10|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|5
1736665220000|2025-01-12 07:00:20|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1736665230000|2025-01-12 07:00:30|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736665240000|2025-01-12 07:00:40|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1736665250000|2025-01-12 07:00:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736665260000|2025-01-12 07:01:00|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|6
1736665270000|2025-01-12 07:01:10|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736665280000|2025-01-12 07:01:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736665290000|2025-01-12 07:01:30|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|4
1736665310000|2025-01-12 07:01:50|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|7
1736665320000|2025-01-12 07:02:00|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736665330000|2025-01-12 07:02:10|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736665340000|2025-01-12 07:02:20|43.52|43.34|43.51|43.33|43.52|43.34|43.5|43.32|3
1736665350000|2025-01-12 07:02:30|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1736665370000|2025-01-12 07:02:50|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1736665390000|2025-01-12 07:03:10|43.51|43.33|43.51|43.33|43.51|43.33|43.5|43.32|3
1736665400000|2025-01-12 07:03:20|43.5|43.32|43.53|43.35|43.53|43.35|43.5|43.32|8
1736665410000|2025-01-12 07:03:30|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736665420000|2025-01-12 07:03:40|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1736665430000|2025-01-12 07:03:50|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736665450000|2025-01-12 07:04:10|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|7
1736665460000|2025-01-12 07:04:20|43.54|43.36|43.52|43.34|43.55|43.37|43.52|43.34|11
1736665470000|2025-01-12 07:04:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1736665500000|2025-01-12 07:05:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736665510000|2025-01-12 07:05:10|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1736665530000|2025-01-12 07:05:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736665540000|2025-01-12 07:05:40|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736665570000|2025-01-12 07:06:10|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736665600000|2025-01-12 07:06:40|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|3
1736665610000|2025-01-12 07:06:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736665620000|2025-01-12 07:07:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736665630000|2025-01-12 07:07:10|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|6
1736665640000|2025-01-12 07:07:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736665680000|2025-01-12 07:08:00|43.38|43.2|43.35|43.17|43.38|43.2|43.35|43.17|3
1736665700000|2025-01-12 07:08:20|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736665710000|2025-01-12 07:08:30|43.38|43.2|43.41|43.23|43.41|43.23|43.38|43.2|3
1736665720000|2025-01-12 07:08:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736665730000|2025-01-12 07:08:50|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736665740000|2025-01-12 07:09:00|43.39|43.21|43.41|43.23|43.41|43.23|43.38|43.2|4
1736665750000|2025-01-12 07:09:10|43.42|43.24|43.41|43.23|43.42|43.24|43.41|43.23|4
1736665760000|2025-01-12 07:09:20|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|5
1736665780000|2025-01-12 07:09:40|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1736665790000|2025-01-12 07:09:50|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736665800000|2025-01-12 07:10:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736665810000|2025-01-12 07:10:10|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736665820000|2025-01-12 07:10:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736665880000|2025-01-12 07:11:20|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1736665890000|2025-01-12 07:11:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1736665910000|2025-01-12 07:11:50|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736665920000|2025-01-12 07:12:00|43.28|43.1|43.31|43.13|43.31|43.13|43.28|43.1|3
1736665940000|2025-01-12 07:12:20|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736665960000|2025-01-12 07:12:40|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736665970000|2025-01-12 07:12:50|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1736665980000|2025-01-12 07:13:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736665990000|2025-01-12 07:13:10|43.32|43.14|43.29|43.11|43.32|43.14|43.29|43.11|4
1736666010000|2025-01-12 07:13:30|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736666020000|2025-01-12 07:13:40|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736666030000|2025-01-12 07:13:50|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1736666040000|2025-01-12 07:14:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1736666090000|2025-01-12 07:14:50|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736666100000|2025-01-12 07:15:00|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1736666110000|2025-01-12 07:15:10|43.31|43.13|43.33|43.15|43.33|43.15|43.31|43.13|3
1736666120000|2025-01-12 07:15:20|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736666140000|2025-01-12 07:15:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736666150000|2025-01-12 07:15:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736666160000|2025-01-12 07:16:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736666170000|2025-01-12 07:16:10|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736666200000|2025-01-12 07:16:40|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736666220000|2025-01-12 07:17:00|43.35|43.17|43.35|43.17|43.35|43.17|43.34|43.16|3
1736666240000|2025-01-12 07:17:20|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736666250000|2025-01-12 07:17:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1736666260000|2025-01-12 07:17:40|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1736666270000|2025-01-12 07:17:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736666290000|2025-01-12 07:18:10|43.34|43.16|43.35|43.17|43.35|43.17|43.33|43.15|4
1736666300000|2025-01-12 07:18:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736666310000|2025-01-12 07:18:30|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1736666320000|2025-01-12 07:18:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736666330000|2025-01-12 07:18:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736666340000|2025-01-12 07:19:00|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736666350000|2025-01-12 07:19:10|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1736666360000|2025-01-12 07:19:20|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1736666370000|2025-01-12 07:19:30|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736666380000|2025-01-12 07:19:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1736666400000|2025-01-12 07:20:00|43.29|43.11|43.31|43.13|43.32|43.14|43.29|43.11|5
1736666410000|2025-01-12 07:20:10|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|2
1736666420000|2025-01-12 07:20:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736666430000|2025-01-12 07:20:30|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1736666450000|2025-01-12 07:20:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736666490000|2025-01-12 07:21:30|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|4
1736666500000|2025-01-12 07:21:40|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|3
1736666510000|2025-01-12 07:21:50|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1736666520000|2025-01-12 07:22:00|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1736666570000|2025-01-12 07:22:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736666590000|2025-01-12 07:23:10|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1736666600000|2025-01-12 07:23:20|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736666610000|2025-01-12 07:23:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736666620000|2025-01-12 07:23:40|43.44|43.26|43.47|43.29|43.47|43.29|43.44|43.26|4
1736666640000|2025-01-12 07:24:00|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736666650000|2025-01-12 07:24:10|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736666660000|2025-01-12 07:24:20|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|3
1736666670000|2025-01-12 07:24:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736666680000|2025-01-12 07:24:40|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1736666700000|2025-01-12 07:25:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736666710000|2025-01-12 07:25:10|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736666720000|2025-01-12 07:25:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736666730000|2025-01-12 07:25:30|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|6
1736666740000|2025-01-12 07:25:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736666760000|2025-01-12 07:26:00|43.45|43.27|43.46|43.28|43.46|43.28|43.44|43.26|4
1736666790000|2025-01-12 07:26:30|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736666820000|2025-01-12 07:27:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736666840000|2025-01-12 07:27:20|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1736666890000|2025-01-12 07:28:10|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736666910000|2025-01-12 07:28:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736666950000|2025-01-12 07:29:10|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736666980000|2025-01-12 07:29:40|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1736666990000|2025-01-12 07:29:50|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736667000000|2025-01-12 07:30:00|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|8
1736667020000|2025-01-12 07:30:20|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1736667040000|2025-01-12 07:30:40|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736667060000|2025-01-12 07:31:00|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1736667080000|2025-01-12 07:31:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736667090000|2025-01-12 07:31:30|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736667100000|2025-01-12 07:31:40|43.53|43.35|43.57|43.39|43.57|43.39|43.53|43.35|5
1736667110000|2025-01-12 07:31:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736667120000|2025-01-12 07:32:00|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736667130000|2025-01-12 07:32:10|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736667140000|2025-01-12 07:32:20|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736667160000|2025-01-12 07:32:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736667190000|2025-01-12 07:33:10|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736667210000|2025-01-12 07:33:30|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736667220000|2025-01-12 07:33:40|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736667230000|2025-01-12 07:33:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736667360000|2025-01-12 07:36:00|43.65|43.47|43.69|43.51|43.69|43.51|43.65|43.47|4
1736667390000|2025-01-12 07:36:30|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736667400000|2025-01-12 07:36:40|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1736667410000|2025-01-12 07:36:50|43.64|43.46|43.62|43.44|43.64|43.46|43.62|43.44|5
1736667440000|2025-01-12 07:37:20|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|2
1736667450000|2025-01-12 07:37:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736667460000|2025-01-12 07:37:40|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|4
1736667470000|2025-01-12 07:37:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736667490000|2025-01-12 07:38:10|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736667510000|2025-01-12 07:38:30|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1736667520000|2025-01-12 07:38:40|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1736667530000|2025-01-12 07:38:50|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736667540000|2025-01-12 07:39:00|43.6|43.42|43.61|43.43|43.61|43.43|43.59|43.41|6
1736667550000|2025-01-12 07:39:10|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1736667580000|2025-01-12 07:39:40|43.62|43.44|43.61|43.43|43.62|43.44|43.6|43.42|3
1736667590000|2025-01-12 07:39:50|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1736667600000|2025-01-12 07:40:00|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736667620000|2025-01-12 07:40:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736667630000|2025-01-12 07:40:30|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736667640000|2025-01-12 07:40:40|43.67|43.49|43.69|43.51|43.69|43.51|43.67|43.49|3
1736667660000|2025-01-12 07:41:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736667680000|2025-01-12 07:41:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736667690000|2025-01-12 07:41:30|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736667700000|2025-01-12 07:41:40|43.7|43.52|43.69|43.51|43.7|43.52|43.69|43.51|2
1736667710000|2025-01-12 07:41:50|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736667720000|2025-01-12 07:42:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736667750000|2025-01-12 07:42:30|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|3
1736667760000|2025-01-12 07:42:40|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736667770000|2025-01-12 07:42:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736667780000|2025-01-12 07:43:00|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736667790000|2025-01-12 07:43:10|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736667800000|2025-01-12 07:43:20|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736667810000|2025-01-12 07:43:30|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|3
1736667830000|2025-01-12 07:43:50|43.7|43.52|43.71|43.53|43.71|43.53|43.7|43.52|2
1736667840000|2025-01-12 07:44:00|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1736667850000|2025-01-12 07:44:10|43.71|43.53|43.69|43.51|43.71|43.53|43.69|43.51|3
1736667860000|2025-01-12 07:44:20|43.7|43.52|43.67|43.49|43.7|43.52|43.67|43.49|3
1736667870000|2025-01-12 07:44:30|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1736667880000|2025-01-12 07:44:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736667890000|2025-01-12 07:44:50|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736667900000|2025-01-12 07:45:00|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|4
1736667920000|2025-01-12 07:45:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736667930000|2025-01-12 07:45:30|43.68|43.5|43.69|43.51|43.69|43.51|43.68|43.5|2
1736667950000|2025-01-12 07:45:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736667960000|2025-01-12 07:46:00|43.69|43.51|43.68|43.5|43.69|43.51|43.68|43.5|2
1736667970000|2025-01-12 07:46:10|43.67|43.49|43.68|43.5|43.68|43.5|43.67|43.49|2
1736667980000|2025-01-12 07:46:20|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736668030000|2025-01-12 07:47:10|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736668040000|2025-01-12 07:47:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736668050000|2025-01-12 07:47:30|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736668070000|2025-01-12 07:47:50|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736668080000|2025-01-12 07:48:00|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1736668110000|2025-01-12 07:48:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736668140000|2025-01-12 07:49:00|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736668150000|2025-01-12 07:49:10|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736668160000|2025-01-12 07:49:20|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736668180000|2025-01-12 07:49:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736668190000|2025-01-12 07:49:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736668220000|2025-01-12 07:50:20|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736668230000|2025-01-12 07:50:30|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736668240000|2025-01-12 07:50:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736668250000|2025-01-12 07:50:50|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736668260000|2025-01-12 07:51:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736668270000|2025-01-12 07:51:10|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736668280000|2025-01-12 07:51:20|43.77|43.59|43.74|43.56|43.77|43.59|43.74|43.56|4
1736668290000|2025-01-12 07:51:30|43.75|43.57|43.75|43.57|43.75|43.57|43.74|43.56|3
1736668300000|2025-01-12 07:51:40|43.76|43.58|43.77|43.59|43.77|43.59|43.75|43.57|4
1736668320000|2025-01-12 07:52:00|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736668330000|2025-01-12 07:52:10|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736668340000|2025-01-12 07:52:20|43.76|43.58|43.76|43.58|43.76|43.58|43.76|43.58|1
1736668350000|2025-01-12 07:52:30|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1736668360000|2025-01-12 07:52:40|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736668370000|2025-01-12 07:52:50|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736668380000|2025-01-12 07:53:00|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736668420000|2025-01-12 07:53:40|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736668500000|2025-01-12 07:55:00|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736668520000|2025-01-12 07:55:20|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736668540000|2025-01-12 07:55:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736668550000|2025-01-12 07:55:50|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736668560000|2025-01-12 07:56:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736668570000|2025-01-12 07:56:10|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736668580000|2025-01-12 07:56:20|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736668660000|2025-01-12 07:57:40|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736668670000|2025-01-12 07:57:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736668680000|2025-01-12 07:58:00|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736668700000|2025-01-12 07:58:20|43.85|43.67|43.85|43.67|43.85|43.67|43.84|43.66|5
1736668730000|2025-01-12 07:58:50|43.84|43.66|43.84|43.66|43.85|43.67|43.84|43.66|3
1736668750000|2025-01-12 07:59:10|43.83|43.65|43.81|43.63|43.83|43.65|43.81|43.63|5
1736668760000|2025-01-12 07:59:20|43.82|43.64|43.82|43.64|43.82|43.64|43.81|43.63|3
1736668780000|2025-01-12 07:59:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736668800000|2025-01-12 08:00:00|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1736668810000|2025-01-12 08:00:10|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736668830000|2025-01-12 08:00:30|43.81|43.63|43.8|43.62|43.81|43.63|43.8|43.62|2
1736668840000|2025-01-12 08:00:40|43.79|43.61|43.77|43.59|43.79|43.61|43.77|43.59|2
1736668850000|2025-01-12 08:00:50|43.76|43.58|43.74|43.56|43.76|43.58|43.74|43.56|3
1736668860000|2025-01-12 08:01:00|43.73|43.55|43.72|43.54|43.73|43.55|43.72|43.54|2
1736668870000|2025-01-12 08:01:10|43.71|43.53|43.71|43.53|43.71|43.53|43.7|43.52|5
1736668880000|2025-01-12 08:01:20|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736668890000|2025-01-12 08:01:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736668900000|2025-01-12 08:01:40|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1736668910000|2025-01-12 08:01:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736668920000|2025-01-12 08:02:00|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736668930000|2025-01-12 08:02:10|43.73|43.55|43.76|43.58|43.76|43.58|43.73|43.55|3
1736668940000|2025-01-12 08:02:20|43.77|43.59|43.79|43.61|43.79|43.61|43.77|43.59|3
1736668950000|2025-01-12 08:02:30|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736668960000|2025-01-12 08:02:40|43.79|43.61|43.77|43.59|43.8|43.62|43.77|43.59|5
1736668970000|2025-01-12 08:02:50|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1736668980000|2025-01-12 08:03:00|43.78|43.6|43.76|43.58|43.78|43.6|43.76|43.58|4
1736668990000|2025-01-12 08:03:10|43.77|43.59|43.77|43.59|43.78|43.6|43.77|43.59|3
1736669000000|2025-01-12 08:03:20|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1736669010000|2025-01-12 08:03:30|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1736669020000|2025-01-12 08:03:40|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736669030000|2025-01-12 08:03:50|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736669040000|2025-01-12 08:04:00|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736669050000|2025-01-12 08:04:10|43.78|43.6|43.79|43.61|43.79|43.61|43.78|43.6|2
1736669060000|2025-01-12 08:04:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736669070000|2025-01-12 08:04:30|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736669090000|2025-01-12 08:04:50|43.76|43.58|43.75|43.57|43.76|43.58|43.75|43.57|4
1736669100000|2025-01-12 08:05:00|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|4
1736669110000|2025-01-12 08:05:10|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1736669120000|2025-01-12 08:05:20|43.79|43.61|43.8|43.62|43.8|43.62|43.79|43.61|2
1736669150000|2025-01-12 08:05:50|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1736669160000|2025-01-12 08:06:00|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736669170000|2025-01-12 08:06:10|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736669180000|2025-01-12 08:06:20|43.85|43.67|43.86|43.68|43.86|43.68|43.85|43.67|2
1736669190000|2025-01-12 08:06:30|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736669200000|2025-01-12 08:06:40|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736669210000|2025-01-12 08:06:50|43.88|43.7|43.87|43.69|43.88|43.7|43.87|43.69|2
1736669220000|2025-01-12 08:07:00|43.86|43.68|43.8|43.62|43.86|43.68|43.8|43.62|7
1736669230000|2025-01-12 08:07:10|43.81|43.63|43.81|43.63|43.81|43.63|43.8|43.62|3
1736669250000|2025-01-12 08:07:30|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736669300000|2025-01-12 08:08:20|43.81|43.63|43.81|43.63|43.82|43.64|43.81|43.63|5
1736669310000|2025-01-12 08:08:30|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736669320000|2025-01-12 08:08:40|43.8|43.62|43.78|43.6|43.8|43.62|43.78|43.6|3
1736669330000|2025-01-12 08:08:50|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736669340000|2025-01-12 08:09:00|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736669350000|2025-01-12 08:09:10|43.78|43.6|43.78|43.6|43.78|43.6|43.77|43.59|3
1736669360000|2025-01-12 08:09:20|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736669370000|2025-01-12 08:09:30|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1736669380000|2025-01-12 08:09:40|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736669390000|2025-01-12 08:09:50|43.8|43.62|43.8|43.62|43.8|43.62|43.78|43.6|3
1736669400000|2025-01-12 08:10:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736669420000|2025-01-12 08:10:20|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736669430000|2025-01-12 08:10:30|43.79|43.61|43.79|43.61|43.8|43.62|43.79|43.61|3
1736669460000|2025-01-12 08:11:00|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736669470000|2025-01-12 08:11:10|43.82|43.64|43.8|43.62|43.82|43.64|43.8|43.62|5
1736669500000|2025-01-12 08:11:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736669510000|2025-01-12 08:11:50|43.82|43.64|43.83|43.65|43.83|43.65|43.82|43.64|2
1736669520000|2025-01-12 08:12:00|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736669540000|2025-01-12 08:12:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736669560000|2025-01-12 08:12:40|43.84|43.66|43.83|43.65|43.84|43.66|43.83|43.65|2
1736669580000|2025-01-12 08:13:00|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736669590000|2025-01-12 08:13:10|43.8|43.62|43.8|43.62|43.8|43.62|43.8|43.62|1
1736669600000|2025-01-12 08:13:20|43.79|43.61|43.79|43.61|43.79|43.61|43.79|43.61|1
1736669610000|2025-01-12 08:13:30|43.77|43.59|43.74|43.56|43.77|43.59|43.74|43.56|4
1736669620000|2025-01-12 08:13:40|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736669630000|2025-01-12 08:13:50|43.74|43.56|43.74|43.56|43.74|43.56|43.74|43.56|1
1736669640000|2025-01-12 08:14:00|43.75|43.57|43.75|43.57|43.75|43.57|43.75|43.57|1
1736669650000|2025-01-12 08:14:10|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1736669660000|2025-01-12 08:14:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736669670000|2025-01-12 08:14:30|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736669680000|2025-01-12 08:14:40|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736669690000|2025-01-12 08:14:50|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736669700000|2025-01-12 08:15:00|43.77|43.59|43.77|43.59|43.77|43.59|43.77|43.59|1
1736669720000|2025-01-12 08:15:20|43.78|43.6|43.78|43.6|43.78|43.6|43.78|43.6|1
1736669730000|2025-01-12 08:15:30|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1736669780000|2025-01-12 08:16:20|43.77|43.59|43.78|43.6|43.78|43.6|43.77|43.59|2
1736669820000|2025-01-12 08:17:00|43.8|43.62|43.81|43.63|43.81|43.63|43.8|43.62|2
1736669830000|2025-01-12 08:17:10|43.82|43.64|43.82|43.64|43.82|43.64|43.82|43.64|1
1736669860000|2025-01-12 08:17:40|43.83|43.65|43.84|43.66|43.84|43.66|43.83|43.65|2
1736669870000|2025-01-12 08:17:50|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736669890000|2025-01-12 08:18:10|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736669900000|2025-01-12 08:18:20|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736669910000|2025-01-12 08:18:30|43.86|43.68|43.87|43.69|43.87|43.69|43.86|43.68|2
1736669930000|2025-01-12 08:18:50|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736669950000|2025-01-12 08:19:10|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736669960000|2025-01-12 08:19:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736669970000|2025-01-12 08:19:30|43.84|43.66|43.84|43.66|43.84|43.66|43.84|43.66|1
1736669990000|2025-01-12 08:19:50|43.83|43.65|43.82|43.64|43.83|43.65|43.82|43.64|4
1736670010000|2025-01-12 08:20:10|43.81|43.63|43.82|43.64|43.82|43.64|43.81|43.63|2
1736670020000|2025-01-12 08:20:20|43.84|43.66|43.85|43.67|43.85|43.67|43.84|43.66|2
1736670030000|2025-01-12 08:20:30|43.84|43.66|43.84|43.66|43.84|43.66|43.83|43.65|3
1736670050000|2025-01-12 08:20:50|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736670080000|2025-01-12 08:21:20|43.85|43.67|43.85|43.67|43.85|43.67|43.85|43.67|1
1736670090000|2025-01-12 08:21:30|43.86|43.68|43.86|43.68|43.86|43.68|43.86|43.68|1
1736670100000|2025-01-12 08:21:40|43.87|43.69|43.88|43.7|43.88|43.7|43.87|43.69|2
1736670110000|2025-01-12 08:21:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736670120000|2025-01-12 08:22:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736670130000|2025-01-12 08:22:10|43.91|43.73|43.92|43.74|43.92|43.74|43.91|43.73|2
1736670150000|2025-01-12 08:22:30|43.93|43.75|43.91|43.73|43.93|43.75|43.9|43.72|7
1736670190000|2025-01-12 08:23:10|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736670200000|2025-01-12 08:23:20|43.94|43.76|43.94|43.76|43.94|43.76|43.94|43.76|1
1736670210000|2025-01-12 08:23:30|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736670240000|2025-01-12 08:24:00|43.96|43.78|43.97|43.79|43.97|43.79|43.96|43.78|2
1736670250000|2025-01-12 08:24:10|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736670260000|2025-01-12 08:24:20|43.95|43.77|43.95|43.77|43.96|43.78|43.95|43.77|3
1736670270000|2025-01-12 08:24:30|43.94|43.76|43.92|43.74|43.94|43.76|43.92|43.74|3
1736670280000|2025-01-12 08:24:40|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736670290000|2025-01-12 08:24:50|43.92|43.74|43.92|43.74|43.92|43.74|43.91|43.73|3
1736670300000|2025-01-12 08:25:00|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1736670310000|2025-01-12 08:25:10|43.92|43.74|43.93|43.75|43.93|43.75|43.92|43.74|2
1736670330000|2025-01-12 08:25:30|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736670340000|2025-01-12 08:25:40|43.94|43.76|43.94|43.76|43.95|43.77|43.94|43.76|5
1736670350000|2025-01-12 08:25:50|43.95|43.77|43.95|43.77|43.95|43.77|43.95|43.77|1
1736670370000|2025-01-12 08:26:10|43.93|43.75|43.91|43.73|43.93|43.75|43.91|43.73|3
1736670380000|2025-01-12 08:26:20|43.92|43.74|43.92|43.74|43.92|43.74|43.91|43.73|9
1736670410000|2025-01-12 08:26:50|43.91|43.73|43.91|43.73|43.91|43.73|43.91|43.73|1
1736670420000|2025-01-12 08:27:00|43.9|43.72|43.87|43.69|43.9|43.72|43.87|43.69|8
1736670430000|2025-01-12 08:27:10|43.88|43.7|43.89|43.71|43.89|43.71|43.88|43.7|6
1736670440000|2025-01-12 08:27:20|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736670450000|2025-01-12 08:27:30|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|5
1736670460000|2025-01-12 08:27:40|43.92|43.74|43.9|43.72|43.92|43.74|43.9|43.72|2
1736670470000|2025-01-12 08:27:50|43.92|43.74|43.92|43.74|43.92|43.74|43.92|43.74|1
1736670480000|2025-01-12 08:28:00|43.91|43.73|43.88|43.7|43.91|43.73|43.88|43.7|4
1736670490000|2025-01-12 08:28:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736670510000|2025-01-12 08:28:30|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736670520000|2025-01-12 08:28:40|43.89|43.71|43.89|43.71|43.89|43.71|43.88|43.7|3
1736670530000|2025-01-12 08:28:50|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736670540000|2025-01-12 08:29:00|43.9|43.72|43.9|43.72|43.9|43.72|43.9|43.72|1
1736670550000|2025-01-12 08:29:10|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736670570000|2025-01-12 08:29:30|43.9|43.72|43.89|43.71|43.9|43.72|43.89|43.71|2
1736670580000|2025-01-12 08:29:40|43.88|43.7|43.88|43.7|43.88|43.7|43.88|43.7|1
1736670590000|2025-01-12 08:29:50|43.89|43.71|43.89|43.71|43.89|43.71|43.89|43.71|1
1736670600000|2025-01-12 08:30:00|43.88|43.7|43.88|43.7|43.89|43.71|43.87|43.69|5
1736670610000|2025-01-12 08:30:10|43.89|43.71|43.88|43.7|43.9|43.72|43.88|43.7|4
1736670620000|2025-01-12 08:30:20|43.89|43.71|43.88|43.7|43.89|43.71|43.88|43.7|2
1736670630000|2025-01-12 08:30:30|43.85|43.67|43.84|43.66|43.85|43.67|43.84|43.66|2
1736670640000|2025-01-12 08:30:40|43.83|43.65|43.83|43.65|43.83|43.65|43.83|43.65|1
1736670650000|2025-01-12 08:30:50|43.82|43.64|43.81|43.63|43.82|43.64|43.81|43.63|2
1736670690000|2025-01-12 08:31:30|43.8|43.62|43.8|43.62|43.8|43.62|43.79|43.61|3
1736670700000|2025-01-12 08:31:40|43.81|43.63|43.81|43.63|43.81|43.63|43.81|43.63|1
1736670730000|2025-01-12 08:32:10|43.8|43.62|43.79|43.61|43.8|43.62|43.79|43.61|2
1736670740000|2025-01-12 08:32:20|43.78|43.6|43.78|43.6|43.79|43.61|43.78|43.6|3
1736670750000|2025-01-12 08:32:30|43.77|43.59|43.76|43.58|43.77|43.59|43.76|43.58|2
1736670760000|2025-01-12 08:32:40|43.75|43.57|43.75|43.57|43.76|43.58|43.75|43.57|3
1736670770000|2025-01-12 08:32:50|43.74|43.56|43.73|43.55|43.74|43.56|43.73|43.55|2
1736670780000|2025-01-12 08:33:00|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736670790000|2025-01-12 08:33:10|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|5
1736670800000|2025-01-12 08:33:20|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|2
1736670810000|2025-01-12 08:33:30|43.69|43.51|43.67|43.49|43.69|43.51|43.66|43.48|3
1736670840000|2025-01-12 08:34:00|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|3
1736670850000|2025-01-12 08:34:10|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736670870000|2025-01-12 08:34:30|43.65|43.47|43.67|43.49|43.68|43.5|43.64|43.46|5
1736670890000|2025-01-12 08:34:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|4
1736670900000|2025-01-12 08:35:00|43.71|43.53|43.67|43.49|43.71|43.53|43.67|43.49|4
1736670920000|2025-01-12 08:35:20|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|2
1736670930000|2025-01-12 08:35:30|43.69|43.51|43.68|43.5|43.7|43.52|43.68|43.5|4
1736670940000|2025-01-12 08:35:40|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736670950000|2025-01-12 08:35:50|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736670960000|2025-01-12 08:36:00|43.68|43.5|43.67|43.49|43.68|43.5|43.67|43.49|2
1736671000000|2025-01-12 08:36:40|43.64|43.46|43.61|43.43|43.64|43.46|43.61|43.43|5
1736671010000|2025-01-12 08:36:50|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1736671030000|2025-01-12 08:37:10|43.6|43.42|43.57|43.39|43.6|43.42|43.55|43.37|11
1736671040000|2025-01-12 08:37:20|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1736671050000|2025-01-12 08:37:30|43.55|43.37|43.53|43.35|43.55|43.37|43.53|43.35|3
1736671060000|2025-01-12 08:37:40|43.52|43.34|43.5|43.32|43.53|43.35|43.5|43.32|5
1736671070000|2025-01-12 08:37:50|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736671080000|2025-01-12 08:38:00|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1736671090000|2025-01-12 08:38:10|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736671100000|2025-01-12 08:38:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736671110000|2025-01-12 08:38:30|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736671120000|2025-01-12 08:38:40|43.54|43.36|43.58|43.4|43.58|43.4|43.54|43.36|5
1736671130000|2025-01-12 08:38:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736671140000|2025-01-12 08:39:00|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1736671150000|2025-01-12 08:39:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736671160000|2025-01-12 08:39:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736671170000|2025-01-12 08:39:30|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736671180000|2025-01-12 08:39:40|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736671190000|2025-01-12 08:39:50|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1736671200000|2025-01-12 08:40:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736671210000|2025-01-12 08:40:10|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736671220000|2025-01-12 08:40:20|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736671230000|2025-01-12 08:40:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736671250000|2025-01-12 08:40:50|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|3
1736671260000|2025-01-12 08:41:00|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1736671270000|2025-01-12 08:41:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736671280000|2025-01-12 08:41:20|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|4
1736671290000|2025-01-12 08:41:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736671310000|2025-01-12 08:41:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736671320000|2025-01-12 08:42:00|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736671330000|2025-01-12 08:42:10|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736671380000|2025-01-12 08:43:00|43.64|43.46|43.67|43.49|43.67|43.49|43.64|43.46|3
1736671390000|2025-01-12 08:43:10|43.68|43.5|43.7|43.52|43.7|43.52|43.68|43.5|3
1736671430000|2025-01-12 08:43:50|43.69|43.51|43.69|43.51|43.69|43.51|43.69|43.51|1
1736671440000|2025-01-12 08:44:00|43.68|43.5|43.68|43.5|43.69|43.51|43.68|43.5|3
1736671450000|2025-01-12 08:44:10|43.69|43.51|43.7|43.52|43.7|43.52|43.69|43.51|2
1736671460000|2025-01-12 08:44:20|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|2
1736671500000|2025-01-12 08:45:00|43.71|43.53|43.71|43.53|43.71|43.53|43.7|43.52|3
1736671510000|2025-01-12 08:45:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736671520000|2025-01-12 08:45:20|43.73|43.55|43.74|43.56|43.74|43.56|43.73|43.55|2
1736671530000|2025-01-12 08:45:30|43.73|43.55|43.73|43.55|43.74|43.56|43.73|43.55|3
1736671550000|2025-01-12 08:45:50|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|2
1736671560000|2025-01-12 08:46:00|43.72|43.54|43.69|43.51|43.72|43.54|43.69|43.51|4
1736671570000|2025-01-12 08:46:10|43.68|43.5|43.65|43.47|43.68|43.5|43.65|43.47|3
1736671580000|2025-01-12 08:46:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736671600000|2025-01-12 08:46:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736671610000|2025-01-12 08:46:50|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736671630000|2025-01-12 08:47:10|43.66|43.48|43.65|43.47|43.67|43.49|43.65|43.47|4
1736671640000|2025-01-12 08:47:20|43.66|43.48|43.63|43.45|43.66|43.48|43.63|43.45|4
1736671650000|2025-01-12 08:47:30|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736671660000|2025-01-12 08:47:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736671670000|2025-01-12 08:47:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1736671680000|2025-01-12 08:48:00|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736671720000|2025-01-12 08:48:40|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736671730000|2025-01-12 08:48:50|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736671740000|2025-01-12 08:49:00|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736671760000|2025-01-12 08:49:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736671770000|2025-01-12 08:49:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736671780000|2025-01-12 08:49:40|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736671790000|2025-01-12 08:49:50|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736671800000|2025-01-12 08:50:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736671810000|2025-01-12 08:50:10|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|2
1736671820000|2025-01-12 08:50:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736671830000|2025-01-12 08:50:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736671840000|2025-01-12 08:50:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736671850000|2025-01-12 08:50:50|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1736671860000|2025-01-12 08:51:00|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736671870000|2025-01-12 08:51:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736671880000|2025-01-12 08:51:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736671890000|2025-01-12 08:51:30|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736671900000|2025-01-12 08:51:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736671910000|2025-01-12 08:51:50|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736671920000|2025-01-12 08:52:00|43.61|43.43|43.6|43.42|43.62|43.44|43.6|43.42|4
1736671930000|2025-01-12 08:52:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736671950000|2025-01-12 08:52:30|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736671960000|2025-01-12 08:52:40|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736671980000|2025-01-12 08:53:00|43.58|43.4|43.58|43.4|43.58|43.4|43.57|43.39|3
1736671990000|2025-01-12 08:53:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736672000000|2025-01-12 08:53:20|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736672020000|2025-01-12 08:53:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736672030000|2025-01-12 08:53:50|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736672040000|2025-01-12 08:54:00|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736672050000|2025-01-12 08:54:10|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736672060000|2025-01-12 08:54:20|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736672090000|2025-01-12 08:54:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736672100000|2025-01-12 08:55:00|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736672110000|2025-01-12 08:55:10|43.59|43.41|43.61|43.43|43.61|43.43|43.58|43.4|4
1736672120000|2025-01-12 08:55:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736672130000|2025-01-12 08:55:30|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736672150000|2025-01-12 08:55:50|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|5
1736672160000|2025-01-12 08:56:00|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736672170000|2025-01-12 08:56:10|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1736672180000|2025-01-12 08:56:20|43.58|43.4|43.58|43.4|43.59|43.41|43.58|43.4|3
1736672190000|2025-01-12 08:56:30|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736672210000|2025-01-12 08:56:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736672220000|2025-01-12 08:57:00|43.58|43.4|43.6|43.42|43.6|43.42|43.57|43.39|4
1736672230000|2025-01-12 08:57:10|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736672240000|2025-01-12 08:57:20|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|3
1736672250000|2025-01-12 08:57:30|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|3
1736672270000|2025-01-12 08:57:50|43.54|43.36|43.53|43.35|43.54|43.36|43.52|43.34|6
1736672280000|2025-01-12 08:58:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736672290000|2025-01-12 08:58:10|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1736672300000|2025-01-12 08:58:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736672310000|2025-01-12 08:58:30|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|4
1736672350000|2025-01-12 08:59:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736672390000|2025-01-12 08:59:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1736672400000|2025-01-12 09:00:00|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|2
1736672410000|2025-01-12 09:00:10|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|5
1736672420000|2025-01-12 09:00:20|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736672430000|2025-01-12 09:00:30|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1736672440000|2025-01-12 09:00:40|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736672450000|2025-01-12 09:00:50|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736672460000|2025-01-12 09:01:00|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|4
1736672470000|2025-01-12 09:01:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736672480000|2025-01-12 09:01:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1736672490000|2025-01-12 09:01:30|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736672530000|2025-01-12 09:02:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736672540000|2025-01-12 09:02:20|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|4
1736672560000|2025-01-12 09:02:40|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736672580000|2025-01-12 09:03:00|43.54|43.36|43.52|43.34|43.54|43.36|43.51|43.33|4
1736672590000|2025-01-12 09:03:10|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736672600000|2025-01-12 09:03:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736672610000|2025-01-12 09:03:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736672620000|2025-01-12 09:03:40|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736672630000|2025-01-12 09:03:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736672650000|2025-01-12 09:04:10|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1736672660000|2025-01-12 09:04:20|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736672700000|2025-01-12 09:05:00|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736672710000|2025-01-12 09:05:10|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736672720000|2025-01-12 09:05:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736672730000|2025-01-12 09:05:30|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736672740000|2025-01-12 09:05:40|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1736672760000|2025-01-12 09:06:00|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1736672790000|2025-01-12 09:06:30|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1736672810000|2025-01-12 09:06:50|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736672820000|2025-01-12 09:07:00|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1736672830000|2025-01-12 09:07:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1736672840000|2025-01-12 09:07:20|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1736672850000|2025-01-12 09:07:30|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|2
1736672880000|2025-01-12 09:08:00|43.52|43.34|43.54|43.36|43.54|43.36|43.52|43.34|3
1736672890000|2025-01-12 09:08:10|43.53|43.35|43.53|43.35|43.54|43.36|43.53|43.35|5
1736672900000|2025-01-12 09:08:20|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1736672920000|2025-01-12 09:08:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736672930000|2025-01-12 09:08:50|43.56|43.38|43.59|43.41|43.59|43.41|43.56|43.38|3
1736672940000|2025-01-12 09:09:00|43.6|43.42|43.63|43.45|43.63|43.45|43.6|43.42|4
1736672950000|2025-01-12 09:09:10|43.64|43.46|43.65|43.47|43.66|43.48|43.64|43.46|4
1736672960000|2025-01-12 09:09:20|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736672970000|2025-01-12 09:09:30|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736672980000|2025-01-12 09:09:40|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736672990000|2025-01-12 09:09:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736673000000|2025-01-12 09:10:00|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1736673010000|2025-01-12 09:10:10|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736673020000|2025-01-12 09:10:20|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1736673030000|2025-01-12 09:10:30|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1736673050000|2025-01-12 09:10:50|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1736673100000|2025-01-12 09:11:40|43.66|43.48|43.64|43.46|43.66|43.48|43.64|43.46|3
1736673110000|2025-01-12 09:11:50|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|4
1736673120000|2025-01-12 09:12:00|43.63|43.45|43.65|43.47|43.65|43.47|43.63|43.45|3
1736673130000|2025-01-12 09:12:10|43.64|43.46|43.64|43.46|43.65|43.47|43.64|43.46|5
1736673140000|2025-01-12 09:12:20|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736673150000|2025-01-12 09:12:30|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1736673180000|2025-01-12 09:13:00|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|4
1736673220000|2025-01-12 09:13:40|43.66|43.48|43.67|43.49|43.67|43.49|43.66|43.48|2
1736673230000|2025-01-12 09:13:50|43.66|43.48|43.66|43.48|43.67|43.49|43.66|43.48|5
1736673240000|2025-01-12 09:14:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736673250000|2025-01-12 09:14:10|43.66|43.48|43.64|43.46|43.67|43.49|43.64|43.46|4
1736673260000|2025-01-12 09:14:20|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736673270000|2025-01-12 09:14:30|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1736673280000|2025-01-12 09:14:40|43.65|43.47|43.66|43.48|43.66|43.48|43.65|43.47|2
1736673290000|2025-01-12 09:14:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736673300000|2025-01-12 09:15:00|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736673310000|2025-01-12 09:15:10|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|4
1736673320000|2025-01-12 09:15:20|43.64|43.46|43.62|43.44|43.64|43.46|43.62|43.44|3
1736673330000|2025-01-12 09:15:30|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736673370000|2025-01-12 09:16:10|43.58|43.4|43.53|43.35|43.58|43.4|43.53|43.35|6
1736673390000|2025-01-12 09:16:30|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736673400000|2025-01-12 09:16:40|43.53|43.35|43.53|43.35|43.53|43.35|43.52|43.34|5
1736673410000|2025-01-12 09:16:50|43.52|43.34|43.56|43.38|43.56|43.38|43.52|43.34|7
1736673420000|2025-01-12 09:17:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736673430000|2025-01-12 09:17:10|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1736673440000|2025-01-12 09:17:20|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1736673450000|2025-01-12 09:17:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736673470000|2025-01-12 09:17:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736673480000|2025-01-12 09:18:00|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736673490000|2025-01-12 09:18:10|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|3
1736673500000|2025-01-12 09:18:20|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736673510000|2025-01-12 09:18:30|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736673520000|2025-01-12 09:18:40|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1736673530000|2025-01-12 09:18:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736673540000|2025-01-12 09:19:00|43.63|43.45|43.6|43.42|43.63|43.45|43.59|43.41|6
1736673550000|2025-01-12 09:19:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736673590000|2025-01-12 09:19:50|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1736673600000|2025-01-12 09:20:00|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1736673610000|2025-01-12 09:20:10|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1736673620000|2025-01-12 09:20:20|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1736673650000|2025-01-12 09:20:50|43.57|43.39|43.56|43.38|43.57|43.39|43.55|43.37|4
1736673660000|2025-01-12 09:21:00|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736673680000|2025-01-12 09:21:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736673690000|2025-01-12 09:21:30|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1736673700000|2025-01-12 09:21:40|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1736673710000|2025-01-12 09:21:50|43.52|43.34|43.51|43.33|43.52|43.34|43.51|43.33|2
1736673720000|2025-01-12 09:22:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736673740000|2025-01-12 09:22:20|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1736673750000|2025-01-12 09:22:30|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736673770000|2025-01-12 09:22:50|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|3
1736673780000|2025-01-12 09:23:00|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1736673790000|2025-01-12 09:23:10|43.5|43.32|43.49|43.31|43.51|43.33|43.49|43.31|4
1736673810000|2025-01-12 09:23:30|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736673820000|2025-01-12 09:23:40|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736673830000|2025-01-12 09:23:50|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1736673840000|2025-01-12 09:24:00|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1736673850000|2025-01-12 09:24:10|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736673860000|2025-01-12 09:24:20|43.44|43.26|43.45|43.27|43.46|43.28|43.44|43.26|3
1736673870000|2025-01-12 09:24:30|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736673880000|2025-01-12 09:24:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736673900000|2025-01-12 09:25:00|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1736673910000|2025-01-12 09:25:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736673930000|2025-01-12 09:25:30|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1736673990000|2025-01-12 09:26:30|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736674050000|2025-01-12 09:27:30|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1736674080000|2025-01-12 09:28:00|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736674120000|2025-01-12 09:28:40|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736674140000|2025-01-12 09:29:00|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|3
1736674150000|2025-01-12 09:29:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736674160000|2025-01-12 09:29:20|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|3
1736674190000|2025-01-12 09:29:50|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736674200000|2025-01-12 09:30:00|43.33|43.15|43.34|43.16|43.34|43.16|43.33|43.15|6
1736674210000|2025-01-12 09:30:10|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|5
1736674250000|2025-01-12 09:30:50|43.34|43.16|43.37|43.19|43.37|43.19|43.34|43.16|4
1736674260000|2025-01-12 09:31:00|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736674270000|2025-01-12 09:31:10|43.36|43.18|43.36|43.18|43.37|43.19|43.36|43.18|3
1736674280000|2025-01-12 09:31:20|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|3
1736674290000|2025-01-12 09:31:30|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736674300000|2025-01-12 09:31:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736674310000|2025-01-12 09:31:50|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736674330000|2025-01-12 09:32:10|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1736674340000|2025-01-12 09:32:20|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736674350000|2025-01-12 09:32:30|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1736674360000|2025-01-12 09:32:40|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1736674390000|2025-01-12 09:33:10|43.32|43.14|43.29|43.11|43.32|43.14|43.29|43.11|4
1736674400000|2025-01-12 09:33:20|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1736674410000|2025-01-12 09:33:30|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1736674420000|2025-01-12 09:33:40|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|2
1736674430000|2025-01-12 09:33:50|43.26|43.08|43.24|43.06|43.26|43.08|43.24|43.06|2
1736674440000|2025-01-12 09:34:00|43.25|43.07|43.24|43.06|43.25|43.07|43.23|43.05|4
1736674450000|2025-01-12 09:34:10|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1736674460000|2025-01-12 09:34:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736674470000|2025-01-12 09:34:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736674480000|2025-01-12 09:34:40|43.2|43.02|43.19|43.01|43.21|43.03|43.19|43.01|4
1736674490000|2025-01-12 09:34:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736674500000|2025-01-12 09:35:00|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1736674510000|2025-01-12 09:35:10|43.18|43|43.17|42.99|43.18|43|43.16|42.98|4
1736674520000|2025-01-12 09:35:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736674530000|2025-01-12 09:35:30|43.14|42.96|43.09|42.91|43.14|42.96|43.09|42.91|2
1736674560000|2025-01-12 09:36:00|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|3
1736674580000|2025-01-12 09:36:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736674590000|2025-01-12 09:36:30|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1736674600000|2025-01-12 09:36:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736674620000|2025-01-12 09:37:00|43.06|42.88|43.07|42.89|43.07|42.89|43.05|42.87|4
1736674630000|2025-01-12 09:37:10|43.06|42.88|43.08|42.9|43.08|42.9|43.06|42.88|2
1736674640000|2025-01-12 09:37:20|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|4
1736674650000|2025-01-12 09:37:30|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736674660000|2025-01-12 09:37:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736674670000|2025-01-12 09:37:50|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736674680000|2025-01-12 09:38:00|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1736674690000|2025-01-12 09:38:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736674700000|2025-01-12 09:38:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736674710000|2025-01-12 09:38:30|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736674730000|2025-01-12 09:38:50|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736674740000|2025-01-12 09:39:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736674750000|2025-01-12 09:39:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736674760000|2025-01-12 09:39:20|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1736674770000|2025-01-12 09:39:30|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736674780000|2025-01-12 09:39:40|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736674790000|2025-01-12 09:39:50|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736674800000|2025-01-12 09:40:00|43.09|42.91|43.07|42.89|43.09|42.91|43.07|42.89|3
1736674810000|2025-01-12 09:40:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736674820000|2025-01-12 09:40:20|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736674860000|2025-01-12 09:41:00|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736674880000|2025-01-12 09:41:20|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1736674890000|2025-01-12 09:41:30|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1736674910000|2025-01-12 09:41:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736674920000|2025-01-12 09:42:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736674930000|2025-01-12 09:42:10|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|3
1736674940000|2025-01-12 09:42:20|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736674960000|2025-01-12 09:42:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736674980000|2025-01-12 09:43:00|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736674990000|2025-01-12 09:43:10|43.11|42.93|43.07|42.89|43.11|42.93|43.07|42.89|3
1736675000000|2025-01-12 09:43:20|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736675010000|2025-01-12 09:43:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736675020000|2025-01-12 09:43:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736675060000|2025-01-12 09:44:20|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736675070000|2025-01-12 09:44:30|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736675080000|2025-01-12 09:44:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736675090000|2025-01-12 09:44:50|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736675110000|2025-01-12 09:45:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736675120000|2025-01-12 09:45:20|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1736675130000|2025-01-12 09:45:30|43.02|42.84|43.09|42.91|43.09|42.91|43.02|42.84|3
1736675140000|2025-01-12 09:45:40|43.1|42.92|43.07|42.89|43.1|42.92|43.07|42.89|6
1736675150000|2025-01-12 09:45:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736675160000|2025-01-12 09:46:00|43.07|42.89|43.04|42.86|43.07|42.89|43.04|42.86|3
1736675170000|2025-01-12 09:46:10|43.03|42.85|43|42.82|43.03|42.85|43|42.82|2
1736675180000|2025-01-12 09:46:20|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736675190000|2025-01-12 09:46:30|43.01|42.83|43.03|42.85|43.03|42.85|43.01|42.83|3
1736675200000|2025-01-12 09:46:40|43.04|42.86|43.04|42.86|43.04|42.86|43.02|42.84|3
1736675210000|2025-01-12 09:46:50|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736675220000|2025-01-12 09:47:00|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1736675230000|2025-01-12 09:47:10|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1736675240000|2025-01-12 09:47:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736675250000|2025-01-12 09:47:30|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|3
1736675260000|2025-01-12 09:47:40|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736675270000|2025-01-12 09:47:50|43.14|42.96|43.14|42.96|43.14|42.96|43.13|42.95|3
1736675280000|2025-01-12 09:48:00|43.13|42.95|43.04|42.86|43.13|42.95|43.04|42.86|8
1736675300000|2025-01-12 09:48:20|43.03|42.85|43.02|42.84|43.03|42.85|43.01|42.83|4
1736675310000|2025-01-12 09:48:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736675320000|2025-01-12 09:48:40|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736675340000|2025-01-12 09:49:00|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736675350000|2025-01-12 09:49:10|43.02|42.84|43.03|42.85|43.04|42.86|43.02|42.84|4
1736675360000|2025-01-12 09:49:20|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736675380000|2025-01-12 09:49:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736675390000|2025-01-12 09:49:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736675400000|2025-01-12 09:50:00|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736675420000|2025-01-12 09:50:20|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1736675430000|2025-01-12 09:50:30|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|3
1736675440000|2025-01-12 09:50:40|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1736675450000|2025-01-12 09:50:50|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|3
1736675460000|2025-01-12 09:51:00|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736675470000|2025-01-12 09:51:10|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1736675480000|2025-01-12 09:51:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1736675500000|2025-01-12 09:51:40|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736675510000|2025-01-12 09:51:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736675520000|2025-01-12 09:52:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736675540000|2025-01-12 09:52:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736675580000|2025-01-12 09:53:00|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736675610000|2025-01-12 09:53:30|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736675630000|2025-01-12 09:53:50|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736675640000|2025-01-12 09:54:00|43.1|42.92|43.07|42.89|43.1|42.92|43.07|42.89|4
1736675650000|2025-01-12 09:54:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736675660000|2025-01-12 09:54:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736675670000|2025-01-12 09:54:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736675680000|2025-01-12 09:54:40|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1736675690000|2025-01-12 09:54:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736675700000|2025-01-12 09:55:00|43.12|42.94|43.16|42.98|43.16|42.98|43.12|42.94|5
1736675730000|2025-01-12 09:55:30|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736675740000|2025-01-12 09:55:40|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736675750000|2025-01-12 09:55:50|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736675760000|2025-01-12 09:56:00|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|6
1736675770000|2025-01-12 09:56:10|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736675780000|2025-01-12 09:56:20|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736675790000|2025-01-12 09:56:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736675820000|2025-01-12 09:57:00|43.16|42.98|43.17|42.99|43.17|42.99|43.15|42.97|4
1736675840000|2025-01-12 09:57:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736675860000|2025-01-12 09:57:40|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|4
1736675870000|2025-01-12 09:57:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736675880000|2025-01-12 09:58:00|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736675890000|2025-01-12 09:58:10|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|2
1736675900000|2025-01-12 09:58:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736675910000|2025-01-12 09:58:30|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736675920000|2025-01-12 09:58:40|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736675930000|2025-01-12 09:58:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736675940000|2025-01-12 09:59:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736675960000|2025-01-12 09:59:20|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736675970000|2025-01-12 09:59:30|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1736675980000|2025-01-12 09:59:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736675990000|2025-01-12 09:59:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736676000000|2025-01-12 10:00:00|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|6
1736676010000|2025-01-12 10:00:10|43.12|42.94|43.16|42.98|43.16|42.98|43.12|42.94|5
1736676020000|2025-01-12 10:00:20|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736676030000|2025-01-12 10:00:30|43.18|43|43.18|43|43.18|43|43.18|43|1
1736676040000|2025-01-12 10:00:40|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736676050000|2025-01-12 10:00:50|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736676060000|2025-01-12 10:01:00|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736676070000|2025-01-12 10:01:10|43.14|42.96|43.1|42.92|43.14|42.96|43.1|42.92|7
1736676080000|2025-01-12 10:01:20|43.09|42.91|43.07|42.89|43.09|42.91|43.07|42.89|3
1736676090000|2025-01-12 10:01:30|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|7
1736676100000|2025-01-12 10:01:40|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736676110000|2025-01-12 10:01:50|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1736676120000|2025-01-12 10:02:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736676130000|2025-01-12 10:02:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736676140000|2025-01-12 10:02:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736676160000|2025-01-12 10:02:40|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736676170000|2025-01-12 10:02:50|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1736676180000|2025-01-12 10:03:00|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1736676190000|2025-01-12 10:03:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736676200000|2025-01-12 10:03:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736676210000|2025-01-12 10:03:30|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|4
1736676220000|2025-01-12 10:03:40|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736676230000|2025-01-12 10:03:50|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736676240000|2025-01-12 10:04:00|43.13|42.95|43.13|42.95|43.13|42.95|43.12|42.94|3
1736676250000|2025-01-12 10:04:10|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736676260000|2025-01-12 10:04:20|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736676270000|2025-01-12 10:04:30|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736676290000|2025-01-12 10:04:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736676300000|2025-01-12 10:05:00|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736676310000|2025-01-12 10:05:10|43.09|42.91|43.07|42.89|43.09|42.91|43.07|42.89|3
1736676320000|2025-01-12 10:05:20|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736676330000|2025-01-12 10:05:30|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736676340000|2025-01-12 10:05:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736676350000|2025-01-12 10:05:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736676360000|2025-01-12 10:06:00|43.07|42.89|43.07|42.89|43.07|42.89|43.06|42.88|3
1736676370000|2025-01-12 10:06:10|43.06|42.88|43.04|42.86|43.06|42.88|43.03|42.85|3
1736676380000|2025-01-12 10:06:20|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|5
1736676390000|2025-01-12 10:06:30|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736676400000|2025-01-12 10:06:40|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1736676410000|2025-01-12 10:06:50|42.98|42.8|42.95|42.77|42.99|42.81|42.94|42.76|6
1736676420000|2025-01-12 10:07:00|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|4
1736676440000|2025-01-12 10:07:20|42.96|42.78|42.95|42.77|42.97|42.79|42.95|42.77|4
1736676450000|2025-01-12 10:07:30|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1736676460000|2025-01-12 10:07:40|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|2
1736676480000|2025-01-12 10:08:00|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1736676500000|2025-01-12 10:08:20|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1736676510000|2025-01-12 10:08:30|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1736676520000|2025-01-12 10:08:40|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1736676530000|2025-01-12 10:08:50|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1736676540000|2025-01-12 10:09:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736676550000|2025-01-12 10:09:10|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1736676560000|2025-01-12 10:09:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736676570000|2025-01-12 10:09:30|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1736676590000|2025-01-12 10:09:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736676600000|2025-01-12 10:10:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736676610000|2025-01-12 10:10:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736676620000|2025-01-12 10:10:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736676640000|2025-01-12 10:10:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736676650000|2025-01-12 10:10:50|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736676660000|2025-01-12 10:11:00|42.91|42.73|42.91|42.73|42.92|42.74|42.9|42.72|5
1736676680000|2025-01-12 10:11:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736676720000|2025-01-12 10:12:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736676760000|2025-01-12 10:12:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736676780000|2025-01-12 10:13:00|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736676790000|2025-01-12 10:13:10|42.95|42.77|42.96|42.78|42.96|42.78|42.94|42.76|8
1736676800000|2025-01-12 10:13:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736676810000|2025-01-12 10:13:30|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1736676830000|2025-01-12 10:13:50|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|2
1736676840000|2025-01-12 10:14:00|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1736676850000|2025-01-12 10:14:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736676860000|2025-01-12 10:14:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736676870000|2025-01-12 10:14:30|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1736676880000|2025-01-12 10:14:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736676900000|2025-01-12 10:15:00|42.91|42.73|42.92|42.74|42.92|42.74|42.9|42.72|4
1736676920000|2025-01-12 10:15:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736676930000|2025-01-12 10:15:30|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|6
1736676940000|2025-01-12 10:15:40|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736676950000|2025-01-12 10:15:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736676960000|2025-01-12 10:16:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736676970000|2025-01-12 10:16:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736676980000|2025-01-12 10:16:20|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1736676990000|2025-01-12 10:16:30|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736677010000|2025-01-12 10:16:50|42.97|42.79|43|42.82|43.01|42.83|42.97|42.79|4
1736677020000|2025-01-12 10:17:00|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736677030000|2025-01-12 10:17:10|43.01|42.83|42.98|42.8|43.01|42.83|42.98|42.8|4
1736677040000|2025-01-12 10:17:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736677050000|2025-01-12 10:17:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736677070000|2025-01-12 10:17:50|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736677080000|2025-01-12 10:18:00|42.99|42.81|42.96|42.78|42.99|42.81|42.96|42.78|4
1736677090000|2025-01-12 10:18:10|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1736677100000|2025-01-12 10:18:20|42.97|42.79|42.97|42.79|42.97|42.79|42.96|42.78|3
1736677110000|2025-01-12 10:18:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736677120000|2025-01-12 10:18:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736677170000|2025-01-12 10:19:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|4
1736677180000|2025-01-12 10:19:40|43|42.82|42.99|42.81|43|42.82|42.99|42.81|6
1736677200000|2025-01-12 10:20:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736677210000|2025-01-12 10:20:10|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1736677220000|2025-01-12 10:20:20|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736677230000|2025-01-12 10:20:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736677240000|2025-01-12 10:20:40|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736677250000|2025-01-12 10:20:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|4
1736677260000|2025-01-12 10:21:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736677270000|2025-01-12 10:21:10|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|3
1736677280000|2025-01-12 10:21:20|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736677290000|2025-01-12 10:21:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736677310000|2025-01-12 10:21:50|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736677320000|2025-01-12 10:22:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736677330000|2025-01-12 10:22:10|42.85|42.67|42.81|42.63|42.85|42.67|42.81|42.63|5
1736677340000|2025-01-12 10:22:20|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736677380000|2025-01-12 10:23:00|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736677390000|2025-01-12 10:23:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736677420000|2025-01-12 10:23:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736677430000|2025-01-12 10:23:50|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736677440000|2025-01-12 10:24:00|42.74|42.56|42.74|42.56|42.75|42.57|42.74|42.56|3
1736677450000|2025-01-12 10:24:10|42.72|42.54|42.67|42.49|42.72|42.54|42.67|42.49|11
1736677480000|2025-01-12 10:24:40|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736677490000|2025-01-12 10:24:50|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1736677500000|2025-01-12 10:25:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736677510000|2025-01-12 10:25:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736677520000|2025-01-12 10:25:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736677570000|2025-01-12 10:26:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736677600000|2025-01-12 10:26:40|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|4
1736677610000|2025-01-12 10:26:50|42.65|42.47|42.67|42.49|42.67|42.49|42.65|42.47|3
1736677620000|2025-01-12 10:27:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736677630000|2025-01-12 10:27:10|42.7|42.52|42.75|42.57|42.75|42.57|42.7|42.52|5
1736677640000|2025-01-12 10:27:20|42.73|42.55|42.7|42.52|42.73|42.55|42.69|42.51|5
1736677650000|2025-01-12 10:27:30|42.69|42.51|42.73|42.55|42.73|42.55|42.69|42.51|5
1736677660000|2025-01-12 10:27:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736677700000|2025-01-12 10:28:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736677710000|2025-01-12 10:28:30|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736677720000|2025-01-12 10:28:40|42.75|42.57|42.76|42.58|42.76|42.58|42.74|42.56|4
1736677730000|2025-01-12 10:28:50|42.75|42.57|42.76|42.58|42.76|42.58|42.74|42.56|3
1736677750000|2025-01-12 10:29:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736677770000|2025-01-12 10:29:30|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736677780000|2025-01-12 10:29:40|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736677790000|2025-01-12 10:29:50|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736677800000|2025-01-12 10:30:00|42.74|42.56|42.74|42.56|42.74|42.56|42.69|42.51|8
1736677810000|2025-01-12 10:30:10|42.75|42.57|42.7|42.52|42.75|42.57|42.7|42.52|5
1736677820000|2025-01-12 10:30:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736677830000|2025-01-12 10:30:30|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736677840000|2025-01-12 10:30:40|42.72|42.54|42.7|42.52|42.72|42.54|42.7|42.52|3
1736677850000|2025-01-12 10:30:50|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|2
1736677860000|2025-01-12 10:31:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736677870000|2025-01-12 10:31:10|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736677880000|2025-01-12 10:31:20|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|4
1736677890000|2025-01-12 10:31:30|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736677920000|2025-01-12 10:32:00|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|2
1736677930000|2025-01-12 10:32:10|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736677940000|2025-01-12 10:32:20|42.65|42.47|42.65|42.47|42.65|42.47|42.63|42.45|5
1736677950000|2025-01-12 10:32:30|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|4
1736677970000|2025-01-12 10:32:50|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736677980000|2025-01-12 10:33:00|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736677990000|2025-01-12 10:33:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736678010000|2025-01-12 10:33:30|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736678020000|2025-01-12 10:33:40|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736678050000|2025-01-12 10:34:10|42.54|42.36|42.53|42.35|42.55|42.37|42.53|42.35|3
1736678090000|2025-01-12 10:34:50|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736678100000|2025-01-12 10:35:00|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736678170000|2025-01-12 10:36:10|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736678180000|2025-01-12 10:36:20|42.56|42.38|42.59|42.41|42.6|42.42|42.56|42.38|5
1736678210000|2025-01-12 10:36:50|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|4
1736678220000|2025-01-12 10:37:00|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736678230000|2025-01-12 10:37:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736678240000|2025-01-12 10:37:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736678250000|2025-01-12 10:37:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736678260000|2025-01-12 10:37:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736678290000|2025-01-12 10:38:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736678320000|2025-01-12 10:38:40|42.61|42.43|42.62|42.44|42.62|42.44|42.6|42.42|4
1736678340000|2025-01-12 10:39:00|42.61|42.43|42.57|42.39|42.61|42.43|42.57|42.39|9
1736678350000|2025-01-12 10:39:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|4
1736678360000|2025-01-12 10:39:20|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1736678370000|2025-01-12 10:39:30|42.59|42.41|42.59|42.41|42.59|42.41|42.58|42.4|3
1736678390000|2025-01-12 10:39:50|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736678410000|2025-01-12 10:40:10|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736678420000|2025-01-12 10:40:20|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1736678430000|2025-01-12 10:40:30|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736678440000|2025-01-12 10:40:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736678460000|2025-01-12 10:41:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736678470000|2025-01-12 10:41:10|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736678480000|2025-01-12 10:41:20|42.66|42.48|42.69|42.51|42.69|42.51|42.66|42.48|4
1736678490000|2025-01-12 10:41:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736678520000|2025-01-12 10:42:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736678540000|2025-01-12 10:42:20|42.72|42.54|42.76|42.58|42.76|42.58|42.72|42.54|5
1736678550000|2025-01-12 10:42:30|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1736678560000|2025-01-12 10:42:40|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|4
1736678570000|2025-01-12 10:42:50|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736678580000|2025-01-12 10:43:00|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|4
1736678590000|2025-01-12 10:43:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736678600000|2025-01-12 10:43:20|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736678610000|2025-01-12 10:43:30|42.89|42.71|42.92|42.74|42.92|42.74|42.89|42.71|4
1736678620000|2025-01-12 10:43:40|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736678630000|2025-01-12 10:43:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736678650000|2025-01-12 10:44:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736678660000|2025-01-12 10:44:20|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736678670000|2025-01-12 10:44:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736678680000|2025-01-12 10:44:40|42.9|42.72|42.89|42.71|42.9|42.72|42.87|42.69|6
1736678690000|2025-01-12 10:44:50|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736678710000|2025-01-12 10:45:10|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|3
1736678720000|2025-01-12 10:45:20|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|4
1736678730000|2025-01-12 10:45:30|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1736678740000|2025-01-12 10:45:40|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|3
1736678750000|2025-01-12 10:45:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736678760000|2025-01-12 10:46:00|42.89|42.71|42.86|42.68|42.89|42.71|42.86|42.68|4
1736678770000|2025-01-12 10:46:10|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736678780000|2025-01-12 10:46:20|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|5
1736678790000|2025-01-12 10:46:30|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736678800000|2025-01-12 10:46:40|42.84|42.66|42.84|42.66|42.85|42.67|42.83|42.65|5
1736678820000|2025-01-12 10:47:00|42.85|42.67|42.89|42.71|42.89|42.71|42.84|42.66|6
1736678830000|2025-01-12 10:47:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736678840000|2025-01-12 10:47:20|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736678850000|2025-01-12 10:47:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736678860000|2025-01-12 10:47:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736678880000|2025-01-12 10:48:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736678890000|2025-01-12 10:48:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736678910000|2025-01-12 10:48:30|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736678920000|2025-01-12 10:48:40|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1736678960000|2025-01-12 10:49:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1736678970000|2025-01-12 10:49:30|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1736678980000|2025-01-12 10:49:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736678990000|2025-01-12 10:49:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736679000000|2025-01-12 10:50:00|42.96|42.78|42.92|42.74|42.96|42.78|42.92|42.74|5
1736679010000|2025-01-12 10:50:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736679020000|2025-01-12 10:50:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736679030000|2025-01-12 10:50:30|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736679060000|2025-01-12 10:51:00|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736679070000|2025-01-12 10:51:10|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736679080000|2025-01-12 10:51:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736679090000|2025-01-12 10:51:30|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736679110000|2025-01-12 10:51:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736679120000|2025-01-12 10:52:00|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|3
1736679130000|2025-01-12 10:52:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736679140000|2025-01-12 10:52:20|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|3
1736679150000|2025-01-12 10:52:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736679170000|2025-01-12 10:52:50|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1736679180000|2025-01-12 10:53:00|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|5
1736679190000|2025-01-12 10:53:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736679200000|2025-01-12 10:53:20|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|9
1736679210000|2025-01-12 10:53:30|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736679220000|2025-01-12 10:53:40|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736679250000|2025-01-12 10:54:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736679260000|2025-01-12 10:54:20|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1736679270000|2025-01-12 10:54:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736679280000|2025-01-12 10:54:40|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736679300000|2025-01-12 10:55:00|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1736679310000|2025-01-12 10:55:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736679320000|2025-01-12 10:55:20|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|4
1736679330000|2025-01-12 10:55:30|42.92|42.74|42.92|42.74|42.93|42.75|42.91|42.73|5
1736679340000|2025-01-12 10:55:40|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|4
1736679350000|2025-01-12 10:55:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736679360000|2025-01-12 10:56:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736679370000|2025-01-12 10:56:10|42.97|42.79|42.98|42.8|42.98|42.8|42.96|42.78|3
1736679400000|2025-01-12 10:56:40|42.97|42.79|42.95|42.77|42.98|42.8|42.95|42.77|5
1736679410000|2025-01-12 10:56:50|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|6
1736679420000|2025-01-12 10:57:00|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1736679430000|2025-01-12 10:57:10|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1736679450000|2025-01-12 10:57:30|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|3
1736679470000|2025-01-12 10:57:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736679480000|2025-01-12 10:58:00|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|3
1736679490000|2025-01-12 10:58:10|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|5
1736679500000|2025-01-12 10:58:20|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736679510000|2025-01-12 10:58:30|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736679520000|2025-01-12 10:58:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736679530000|2025-01-12 10:58:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736679540000|2025-01-12 10:59:00|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|3
1736679550000|2025-01-12 10:59:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736679560000|2025-01-12 10:59:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736679580000|2025-01-12 10:59:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736679590000|2025-01-12 10:59:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736679600000|2025-01-12 11:00:00|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736679610000|2025-01-12 11:00:10|42.91|42.73|42.95|42.77|42.95|42.77|42.91|42.73|4
1736679620000|2025-01-12 11:00:20|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1736679630000|2025-01-12 11:00:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736679650000|2025-01-12 11:00:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736679660000|2025-01-12 11:01:00|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736679670000|2025-01-12 11:01:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736679680000|2025-01-12 11:01:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736679690000|2025-01-12 11:01:30|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1736679700000|2025-01-12 11:01:40|42.88|42.7|42.86|42.68|42.88|42.7|42.86|42.68|2
1736679720000|2025-01-12 11:02:00|42.85|42.67|42.83|42.65|42.85|42.67|42.82|42.64|4
1736679730000|2025-01-12 11:02:10|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736679750000|2025-01-12 11:02:30|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|3
1736679770000|2025-01-12 11:02:50|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736679780000|2025-01-12 11:03:00|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736679800000|2025-01-12 11:03:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736679820000|2025-01-12 11:03:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736679830000|2025-01-12 11:03:50|42.77|42.59|42.76|42.58|42.78|42.6|42.76|42.58|4
1736679840000|2025-01-12 11:04:00|42.77|42.59|42.78|42.6|42.78|42.6|42.76|42.58|3
1736679850000|2025-01-12 11:04:10|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736679860000|2025-01-12 11:04:20|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736679870000|2025-01-12 11:04:30|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1736679880000|2025-01-12 11:04:40|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1736679890000|2025-01-12 11:04:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736679900000|2025-01-12 11:05:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736679950000|2025-01-12 11:05:50|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|6
1736679960000|2025-01-12 11:06:00|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1736679970000|2025-01-12 11:06:10|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736679990000|2025-01-12 11:06:30|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1736680000000|2025-01-12 11:06:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736680010000|2025-01-12 11:06:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736680020000|2025-01-12 11:07:00|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1736680030000|2025-01-12 11:07:10|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|5
1736680040000|2025-01-12 11:07:20|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736680050000|2025-01-12 11:07:30|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|4
1736680060000|2025-01-12 11:07:40|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736680080000|2025-01-12 11:08:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736680100000|2025-01-12 11:08:20|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736680120000|2025-01-12 11:08:40|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1736680130000|2025-01-12 11:08:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736680140000|2025-01-12 11:09:00|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1736680150000|2025-01-12 11:09:10|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736680160000|2025-01-12 11:09:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736680170000|2025-01-12 11:09:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736680180000|2025-01-12 11:09:40|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1736680200000|2025-01-12 11:10:00|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736680230000|2025-01-12 11:10:30|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736680240000|2025-01-12 11:10:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736680250000|2025-01-12 11:10:50|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736680300000|2025-01-12 11:11:40|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1736680320000|2025-01-12 11:12:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|3
1736680340000|2025-01-12 11:12:20|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736680350000|2025-01-12 11:12:30|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1736680370000|2025-01-12 11:12:50|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1736680380000|2025-01-12 11:13:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736680390000|2025-01-12 11:13:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736680400000|2025-01-12 11:13:20|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736680410000|2025-01-12 11:13:30|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736680420000|2025-01-12 11:13:40|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736680430000|2025-01-12 11:13:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736680440000|2025-01-12 11:14:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736680450000|2025-01-12 11:14:10|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736680460000|2025-01-12 11:14:20|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736680470000|2025-01-12 11:14:30|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1736680480000|2025-01-12 11:14:40|42.8|42.62|42.79|42.61|42.81|42.63|42.79|42.61|4
1736680510000|2025-01-12 11:15:10|42.81|42.63|42.83|42.65|42.83|42.65|42.81|42.63|3
1736680520000|2025-01-12 11:15:20|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|4
1736680530000|2025-01-12 11:15:30|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736680540000|2025-01-12 11:15:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736680550000|2025-01-12 11:15:50|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1736680560000|2025-01-12 11:16:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736680610000|2025-01-12 11:16:50|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736680620000|2025-01-12 11:17:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736680630000|2025-01-12 11:17:10|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|4
1736680660000|2025-01-12 11:17:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736680670000|2025-01-12 11:17:50|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736680680000|2025-01-12 11:18:00|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|6
1736680690000|2025-01-12 11:18:10|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|4
1736680700000|2025-01-12 11:18:20|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|3
1736680710000|2025-01-12 11:18:30|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1736680720000|2025-01-12 11:18:40|42.84|42.66|42.86|42.68|42.86|42.68|42.84|42.66|4
1736680730000|2025-01-12 11:18:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736680740000|2025-01-12 11:19:00|42.84|42.66|42.82|42.64|42.84|42.66|42.81|42.63|6
1736680770000|2025-01-12 11:19:30|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1736680780000|2025-01-12 11:19:40|42.82|42.64|42.81|42.63|42.83|42.65|42.81|42.63|4
1736680790000|2025-01-12 11:19:50|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|5
1736680800000|2025-01-12 11:20:00|42.81|42.63|42.8|42.62|42.82|42.64|42.8|42.62|4
1736680810000|2025-01-12 11:20:10|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736680820000|2025-01-12 11:20:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736680830000|2025-01-12 11:20:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736680840000|2025-01-12 11:20:40|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736680860000|2025-01-12 11:21:00|42.76|42.58|42.82|42.64|42.82|42.64|42.76|42.58|5
1736680870000|2025-01-12 11:21:10|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1736680880000|2025-01-12 11:21:20|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736680890000|2025-01-12 11:21:30|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736680900000|2025-01-12 11:21:40|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736680910000|2025-01-12 11:21:50|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1736680920000|2025-01-12 11:22:00|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736680940000|2025-01-12 11:22:20|42.82|42.64|42.82|42.64|42.82|42.64|42.8|42.62|4
1736680950000|2025-01-12 11:22:30|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736680960000|2025-01-12 11:22:40|42.8|42.62|42.78|42.6|42.8|42.62|42.77|42.59|4
1736680970000|2025-01-12 11:22:50|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736680980000|2025-01-12 11:23:00|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736680990000|2025-01-12 11:23:10|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736681000000|2025-01-12 11:23:20|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|8
1736681010000|2025-01-12 11:23:30|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736681020000|2025-01-12 11:23:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736681030000|2025-01-12 11:23:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736681040000|2025-01-12 11:24:00|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736681050000|2025-01-12 11:24:10|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1736681060000|2025-01-12 11:24:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736681070000|2025-01-12 11:24:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736681090000|2025-01-12 11:24:50|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1736681100000|2025-01-12 11:25:00|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|5
1736681120000|2025-01-12 11:25:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736681140000|2025-01-12 11:25:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736681160000|2025-01-12 11:26:00|42.75|42.57|42.76|42.58|42.77|42.59|42.75|42.57|4
1736681170000|2025-01-12 11:26:10|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1736681190000|2025-01-12 11:26:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736681290000|2025-01-12 11:28:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736681310000|2025-01-12 11:28:30|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736681350000|2025-01-12 11:29:10|42.78|42.6|42.81|42.63|42.81|42.63|42.78|42.6|4
1736681360000|2025-01-12 11:29:20|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736681370000|2025-01-12 11:29:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736681390000|2025-01-12 11:29:50|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1736681400000|2025-01-12 11:30:00|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736681410000|2025-01-12 11:30:10|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736681420000|2025-01-12 11:30:20|42.86|42.68|42.83|42.65|42.86|42.68|42.83|42.65|3
1736681430000|2025-01-12 11:30:30|42.82|42.64|42.81|42.63|42.82|42.64|42.8|42.62|4
1736681440000|2025-01-12 11:30:40|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736681450000|2025-01-12 11:30:50|42.82|42.64|42.82|42.64|42.83|42.65|42.82|42.64|3
1736681460000|2025-01-12 11:31:00|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|5
1736681470000|2025-01-12 11:31:10|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736681490000|2025-01-12 11:31:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736681540000|2025-01-12 11:32:20|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1736681550000|2025-01-12 11:32:30|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736681560000|2025-01-12 11:32:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736681570000|2025-01-12 11:32:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736681580000|2025-01-12 11:33:00|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736681590000|2025-01-12 11:33:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|4
1736681600000|2025-01-12 11:33:20|42.83|42.65|42.82|42.64|42.83|42.65|42.81|42.63|4
1736681610000|2025-01-12 11:33:30|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1736681620000|2025-01-12 11:33:40|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1736681630000|2025-01-12 11:33:50|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1736681640000|2025-01-12 11:34:00|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1736681650000|2025-01-12 11:34:10|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736681660000|2025-01-12 11:34:20|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736681680000|2025-01-12 11:34:40|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736681690000|2025-01-12 11:34:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736681700000|2025-01-12 11:35:00|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1736681710000|2025-01-12 11:35:10|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736681730000|2025-01-12 11:35:30|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1736681740000|2025-01-12 11:35:40|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736681750000|2025-01-12 11:35:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736681760000|2025-01-12 11:36:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736681770000|2025-01-12 11:36:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736681780000|2025-01-12 11:36:20|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736681800000|2025-01-12 11:36:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736681820000|2025-01-12 11:37:00|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1736681840000|2025-01-12 11:37:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736681940000|2025-01-12 11:39:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736681950000|2025-01-12 11:39:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736681960000|2025-01-12 11:39:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736681970000|2025-01-12 11:39:30|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|4
1736681980000|2025-01-12 11:39:40|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|7
1736681990000|2025-01-12 11:39:50|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736682000000|2025-01-12 11:40:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736682020000|2025-01-12 11:40:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736682030000|2025-01-12 11:40:30|42.86|42.68|42.82|42.64|42.86|42.68|42.81|42.63|4
1736682040000|2025-01-12 11:40:40|42.83|42.65|42.85|42.67|42.85|42.67|42.83|42.65|3
1736682050000|2025-01-12 11:40:50|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736682060000|2025-01-12 11:41:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736682100000|2025-01-12 11:41:40|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736682110000|2025-01-12 11:41:50|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1736682130000|2025-01-12 11:42:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736682150000|2025-01-12 11:42:30|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736682170000|2025-01-12 11:42:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736682190000|2025-01-12 11:43:10|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1736682220000|2025-01-12 11:43:40|42.87|42.69|42.85|42.67|42.87|42.69|42.83|42.65|5
1736682240000|2025-01-12 11:44:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736682250000|2025-01-12 11:44:10|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|5
1736682260000|2025-01-12 11:44:20|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736682270000|2025-01-12 11:44:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736682280000|2025-01-12 11:44:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736682290000|2025-01-12 11:44:50|42.89|42.71|42.88|42.7|42.89|42.71|42.87|42.69|3
1736682300000|2025-01-12 11:45:00|42.87|42.69|42.83|42.65|42.87|42.69|42.83|42.65|5
1736682310000|2025-01-12 11:45:10|42.82|42.64|42.77|42.59|42.82|42.64|42.77|42.59|5
1736682330000|2025-01-12 11:45:30|42.78|42.6|42.79|42.61|42.79|42.61|42.77|42.59|4
1736682340000|2025-01-12 11:45:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736682350000|2025-01-12 11:45:50|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736682360000|2025-01-12 11:46:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736682370000|2025-01-12 11:46:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736682380000|2025-01-12 11:46:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736682390000|2025-01-12 11:46:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736682460000|2025-01-12 11:47:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736682480000|2025-01-12 11:48:00|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1736682490000|2025-01-12 11:48:10|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736682540000|2025-01-12 11:49:00|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|3
1736682560000|2025-01-12 11:49:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736682570000|2025-01-12 11:49:30|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736682580000|2025-01-12 11:49:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736682590000|2025-01-12 11:49:50|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1736682600000|2025-01-12 11:50:00|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|4
1736682610000|2025-01-12 11:50:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736682640000|2025-01-12 11:50:40|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736682660000|2025-01-12 11:51:00|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1736682670000|2025-01-12 11:51:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1736682730000|2025-01-12 11:52:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736682750000|2025-01-12 11:52:30|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736682770000|2025-01-12 11:52:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736682780000|2025-01-12 11:53:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736682790000|2025-01-12 11:53:10|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736682810000|2025-01-12 11:53:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736682920000|2025-01-12 11:55:20|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736682950000|2025-01-12 11:55:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736682960000|2025-01-12 11:56:00|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1736682970000|2025-01-12 11:56:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736682980000|2025-01-12 11:56:20|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736683000000|2025-01-12 11:56:40|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1736683010000|2025-01-12 11:56:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736683060000|2025-01-12 11:57:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1736683080000|2025-01-12 11:58:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736683090000|2025-01-12 11:58:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736683100000|2025-01-12 11:58:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736683120000|2025-01-12 11:58:40|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736683130000|2025-01-12 11:58:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736683160000|2025-01-12 11:59:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736683230000|2025-01-12 12:00:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736683250000|2025-01-12 12:00:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736683260000|2025-01-12 12:01:00|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736683270000|2025-01-12 12:01:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736683280000|2025-01-12 12:01:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736683330000|2025-01-12 12:02:10|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736683340000|2025-01-12 12:02:20|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736683350000|2025-01-12 12:02:30|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736683360000|2025-01-12 12:02:40|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1736683390000|2025-01-12 12:03:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736683400000|2025-01-12 12:03:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736683420000|2025-01-12 12:03:40|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736683430000|2025-01-12 12:03:50|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|2
1736683440000|2025-01-12 12:04:00|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736683450000|2025-01-12 12:04:10|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|6
1736683460000|2025-01-12 12:04:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736683500000|2025-01-12 12:05:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736683510000|2025-01-12 12:05:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736683520000|2025-01-12 12:05:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736683530000|2025-01-12 12:05:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736683540000|2025-01-12 12:05:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736683550000|2025-01-12 12:05:50|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|6
1736683560000|2025-01-12 12:06:00|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|5
1736683570000|2025-01-12 12:06:10|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1736683580000|2025-01-12 12:06:20|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1736683590000|2025-01-12 12:06:30|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736683600000|2025-01-12 12:06:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736683610000|2025-01-12 12:06:50|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736683630000|2025-01-12 12:07:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736683640000|2025-01-12 12:07:20|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1736683650000|2025-01-12 12:07:30|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1736683660000|2025-01-12 12:07:40|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736683680000|2025-01-12 12:08:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736683690000|2025-01-12 12:08:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736683740000|2025-01-12 12:09:00|42.58|42.4|42.59|42.41|42.59|42.41|42.57|42.39|4
1736683760000|2025-01-12 12:09:20|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736683770000|2025-01-12 12:09:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736683780000|2025-01-12 12:09:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736683790000|2025-01-12 12:09:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736683800000|2025-01-12 12:10:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1736683810000|2025-01-12 12:10:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736683820000|2025-01-12 12:10:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736683840000|2025-01-12 12:10:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736683850000|2025-01-12 12:10:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736683860000|2025-01-12 12:11:00|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|4
1736683870000|2025-01-12 12:11:10|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736683880000|2025-01-12 12:11:20|42.74|42.56|42.77|42.59|42.77|42.59|42.74|42.56|4
1736683900000|2025-01-12 12:11:40|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1736683910000|2025-01-12 12:11:50|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736683920000|2025-01-12 12:12:00|42.8|42.62|42.84|42.66|42.84|42.66|42.8|42.62|4
1736683930000|2025-01-12 12:12:10|42.85|42.67|42.88|42.7|42.88|42.7|42.85|42.67|4
1736683940000|2025-01-12 12:12:20|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|5
1736683950000|2025-01-12 12:12:30|42.88|42.7|42.89|42.71|42.89|42.71|42.86|42.68|6
1736683960000|2025-01-12 12:12:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736683980000|2025-01-12 12:13:00|42.89|42.71|42.84|42.66|42.89|42.71|42.83|42.65|4
1736684000000|2025-01-12 12:13:20|42.83|42.65|42.8|42.62|42.83|42.65|42.8|42.62|4
1736684010000|2025-01-12 12:13:30|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1736684020000|2025-01-12 12:13:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736684030000|2025-01-12 12:13:50|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736684040000|2025-01-12 12:14:00|42.83|42.65|42.87|42.69|42.87|42.69|42.83|42.65|4
1736684050000|2025-01-12 12:14:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736684060000|2025-01-12 12:14:20|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|4
1736684080000|2025-01-12 12:14:40|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736684100000|2025-01-12 12:15:00|42.84|42.66|42.81|42.63|42.84|42.66|42.81|42.63|3
1736684110000|2025-01-12 12:15:10|42.82|42.64|42.82|42.64|42.82|42.64|42.81|42.63|3
1736684120000|2025-01-12 12:15:20|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1736684130000|2025-01-12 12:15:30|42.87|42.69|42.88|42.7|42.88|42.7|42.86|42.68|4
1736684150000|2025-01-12 12:15:50|42.89|42.71|42.92|42.74|42.92|42.74|42.89|42.71|3
1736684160000|2025-01-12 12:16:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736684170000|2025-01-12 12:16:10|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736684180000|2025-01-12 12:16:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736684190000|2025-01-12 12:16:30|42.92|42.74|42.94|42.76|42.94|42.76|42.91|42.73|4
1736684200000|2025-01-12 12:16:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736684210000|2025-01-12 12:16:50|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|2
1736684220000|2025-01-12 12:17:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736684230000|2025-01-12 12:17:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736684240000|2025-01-12 12:17:20|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1736684250000|2025-01-12 12:17:30|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1736684260000|2025-01-12 12:17:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736684270000|2025-01-12 12:17:50|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|9
1736684280000|2025-01-12 12:18:00|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|8
1736684290000|2025-01-12 12:18:10|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|3
1736684300000|2025-01-12 12:18:20|42.92|42.74|42.88|42.7|42.92|42.74|42.88|42.7|7
1736684310000|2025-01-12 12:18:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736684320000|2025-01-12 12:18:40|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736684330000|2025-01-12 12:18:50|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736684340000|2025-01-12 12:19:00|42.93|42.75|42.88|42.7|42.93|42.75|42.88|42.7|2
1736684350000|2025-01-12 12:19:10|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|5
1736684370000|2025-01-12 12:19:30|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736684380000|2025-01-12 12:19:40|42.87|42.69|42.88|42.7|42.88|42.7|42.86|42.68|4
1736684410000|2025-01-12 12:20:10|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1736684430000|2025-01-12 12:20:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736684440000|2025-01-12 12:20:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736684450000|2025-01-12 12:20:50|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|3
1736684460000|2025-01-12 12:21:00|42.9|42.72|42.91|42.73|42.91|42.73|42.89|42.71|4
1736684470000|2025-01-12 12:21:10|42.92|42.74|42.94|42.76|42.94|42.76|42.92|42.74|3
1736684480000|2025-01-12 12:21:20|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1736684490000|2025-01-12 12:21:30|42.92|42.74|42.88|42.7|42.92|42.74|42.84|42.66|10
1736684500000|2025-01-12 12:21:40|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736684520000|2025-01-12 12:22:00|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736684530000|2025-01-12 12:22:10|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736684550000|2025-01-12 12:22:30|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1736684590000|2025-01-12 12:23:10|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736684610000|2025-01-12 12:23:30|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|2
1736684620000|2025-01-12 12:23:40|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1736684630000|2025-01-12 12:23:50|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736684640000|2025-01-12 12:24:00|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|3
1736684660000|2025-01-12 12:24:20|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736684680000|2025-01-12 12:24:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736684690000|2025-01-12 12:24:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736684710000|2025-01-12 12:25:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736684720000|2025-01-12 12:25:20|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736684730000|2025-01-12 12:25:30|43.11|42.93|43.15|42.97|43.15|42.97|43.11|42.93|5
1736684740000|2025-01-12 12:25:40|43.16|42.98|43.18|43|43.18|43|43.16|42.98|3
1736684750000|2025-01-12 12:25:50|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736684760000|2025-01-12 12:26:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736684770000|2025-01-12 12:26:10|43.21|43.03|43.15|42.97|43.21|43.03|43.15|42.97|6
1736684780000|2025-01-12 12:26:20|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736684790000|2025-01-12 12:26:30|43.13|42.95|43.1|42.92|43.13|42.95|43.1|42.92|5
1736684800000|2025-01-12 12:26:40|43.09|42.91|43.08|42.9|43.1|42.92|43.08|42.9|4
1736684810000|2025-01-12 12:26:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736684820000|2025-01-12 12:27:00|43.08|42.9|43.07|42.89|43.08|42.9|43.06|42.88|4
1736684830000|2025-01-12 12:27:10|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|5
1736684840000|2025-01-12 12:27:20|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736726410000|2025-01-13 00:00:10|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736726420000|2025-01-13 00:00:20|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736726450000|2025-01-13 00:00:50|42.27|42.09|42.32|42.14|42.32|42.14|42.27|42.09|5
1736726480000|2025-01-13 00:01:20|42.31|42.13|42.28|42.1|42.32|42.14|42.28|42.1|6
1736726490000|2025-01-13 00:01:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736726500000|2025-01-13 00:01:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736726510000|2025-01-13 00:01:50|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|5
1736726520000|2025-01-13 00:02:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736726530000|2025-01-13 00:02:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736726590000|2025-01-13 00:03:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736726600000|2025-01-13 00:03:20|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736726630000|2025-01-13 00:03:50|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736726640000|2025-01-13 00:04:00|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736726650000|2025-01-13 00:04:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736726660000|2025-01-13 00:04:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736726680000|2025-01-13 00:04:40|42.39|42.21|42.37|42.19|42.4|42.22|42.37|42.19|4
1736726690000|2025-01-13 00:04:50|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1736726710000|2025-01-13 00:05:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736726730000|2025-01-13 00:05:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736726750000|2025-01-13 00:05:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736726760000|2025-01-13 00:06:00|42.32|42.14|42.28|42.1|42.32|42.14|42.27|42.09|8
1736726770000|2025-01-13 00:06:10|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1736726780000|2025-01-13 00:06:20|42.26|42.08|42.27|42.09|42.28|42.1|42.26|42.08|4
1736726790000|2025-01-13 00:06:30|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1736726800000|2025-01-13 00:06:40|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736726810000|2025-01-13 00:06:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736726820000|2025-01-13 00:07:00|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736726830000|2025-01-13 00:07:10|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1736726840000|2025-01-13 00:07:20|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736726850000|2025-01-13 00:07:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736726860000|2025-01-13 00:07:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736726880000|2025-01-13 00:08:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736726890000|2025-01-13 00:08:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|4
1736726900000|2025-01-13 00:08:20|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736726910000|2025-01-13 00:08:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736726920000|2025-01-13 00:08:40|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1736726930000|2025-01-13 00:08:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736726940000|2025-01-13 00:09:00|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|3
1736726950000|2025-01-13 00:09:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736726960000|2025-01-13 00:09:20|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1736726970000|2025-01-13 00:09:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736726980000|2025-01-13 00:09:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736726990000|2025-01-13 00:09:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736727000000|2025-01-13 00:10:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736727010000|2025-01-13 00:10:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736727020000|2025-01-13 00:10:20|42.32|42.14|42.34|42.16|42.34|42.16|42.31|42.13|3
1736727030000|2025-01-13 00:10:30|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736727050000|2025-01-13 00:10:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736727060000|2025-01-13 00:11:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736727070000|2025-01-13 00:11:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736727080000|2025-01-13 00:11:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736727100000|2025-01-13 00:11:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736727110000|2025-01-13 00:11:50|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736727140000|2025-01-13 00:12:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736727160000|2025-01-13 00:12:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736727190000|2025-01-13 00:13:10|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736727200000|2025-01-13 00:13:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736727210000|2025-01-13 00:13:30|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1736727220000|2025-01-13 00:13:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736727230000|2025-01-13 00:13:50|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1736727250000|2025-01-13 00:14:10|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736727260000|2025-01-13 00:14:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736727280000|2025-01-13 00:14:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736727300000|2025-01-13 00:15:00|42.42|42.24|42.45|42.27|42.45|42.27|42.42|42.24|3
1736727310000|2025-01-13 00:15:10|42.46|42.28|42.5|42.32|42.5|42.32|42.46|42.28|3
1736727320000|2025-01-13 00:15:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736727330000|2025-01-13 00:15:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736727340000|2025-01-13 00:15:40|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|5
1736727350000|2025-01-13 00:15:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1736727360000|2025-01-13 00:16:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736727370000|2025-01-13 00:16:10|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|4
1736727380000|2025-01-13 00:16:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736727390000|2025-01-13 00:16:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736727400000|2025-01-13 00:16:40|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736727410000|2025-01-13 00:16:50|42.6|42.42|42.58|42.4|42.6|42.42|42.57|42.39|5
1736727420000|2025-01-13 00:17:00|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|3
1736727430000|2025-01-13 00:17:10|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1736727440000|2025-01-13 00:17:20|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736727450000|2025-01-13 00:17:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736727470000|2025-01-13 00:17:50|42.49|42.31|42.52|42.34|42.52|42.34|42.49|42.31|3
1736727480000|2025-01-13 00:18:00|42.49|42.31|42.53|42.35|42.53|42.35|42.49|42.31|3
1736727490000|2025-01-13 00:18:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736727500000|2025-01-13 00:18:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1736727510000|2025-01-13 00:18:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736727530000|2025-01-13 00:18:50|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|4
1736727540000|2025-01-13 00:19:00|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|3
1736727550000|2025-01-13 00:19:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736727580000|2025-01-13 00:19:40|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1736727590000|2025-01-13 00:19:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1736727600000|2025-01-13 00:20:00|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736727610000|2025-01-13 00:20:10|42.67|42.49|42.72|42.54|42.72|42.54|42.67|42.49|6
1736727620000|2025-01-13 00:20:20|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736727630000|2025-01-13 00:20:30|42.75|42.57|42.72|42.54|42.76|42.58|42.72|42.54|5
1736727640000|2025-01-13 00:20:40|42.71|42.53|42.68|42.5|42.71|42.53|42.68|42.5|3
1736727650000|2025-01-13 00:20:50|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1736727660000|2025-01-13 00:21:00|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1736727670000|2025-01-13 00:21:10|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1736727690000|2025-01-13 00:21:30|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|3
1736727700000|2025-01-13 00:21:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736727710000|2025-01-13 00:21:50|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736727720000|2025-01-13 00:22:00|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736727730000|2025-01-13 00:22:10|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|4
1736727740000|2025-01-13 00:22:20|42.8|42.62|42.84|42.66|42.84|42.66|42.8|42.62|5
1736727750000|2025-01-13 00:22:30|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1736727760000|2025-01-13 00:22:40|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736727770000|2025-01-13 00:22:50|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1736727790000|2025-01-13 00:23:10|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|3
1736727800000|2025-01-13 00:23:20|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1736727810000|2025-01-13 00:23:30|42.97|42.79|43|42.82|43|42.82|42.97|42.79|3
1736727820000|2025-01-13 00:23:40|43.01|42.83|43.04|42.86|43.04|42.86|43.01|42.83|3
1736727830000|2025-01-13 00:23:50|43.05|42.87|43.09|42.91|43.09|42.91|43.05|42.87|5
1736727840000|2025-01-13 00:24:00|43.1|42.92|43.16|42.98|43.16|42.98|43.1|42.92|7
1736727850000|2025-01-13 00:24:10|43.17|42.99|43.05|42.87|43.17|42.99|43.05|42.87|13
1736727860000|2025-01-13 00:24:20|43.04|42.86|43.05|42.87|43.08|42.9|43.04|42.86|12
1736727870000|2025-01-13 00:24:30|43.04|42.86|42.98|42.8|43.05|42.87|42.98|42.8|10
1736727880000|2025-01-13 00:24:40|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736727890000|2025-01-13 00:24:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736727900000|2025-01-13 00:25:00|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736727910000|2025-01-13 00:25:10|43|42.82|43.03|42.85|43.03|42.85|43|42.82|2
1736727920000|2025-01-13 00:25:20|43.05|42.87|43.12|42.94|43.12|42.94|43.03|42.85|8
1736727930000|2025-01-13 00:25:30|43.13|42.95|43.21|43.03|43.21|43.03|43.13|42.95|6
1736727940000|2025-01-13 00:25:40|43.18|43|43.17|42.99|43.18|43|43.16|42.98|7
1736727950000|2025-01-13 00:25:50|43.18|43|43.2|43.02|43.2|43.02|43.18|43|3
1736727970000|2025-01-13 00:26:10|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736727980000|2025-01-13 00:26:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736727990000|2025-01-13 00:26:30|43.26|43.08|43.36|43.18|43.36|43.18|43.26|43.08|6
1736728000000|2025-01-13 00:26:40|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1736728010000|2025-01-13 00:26:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736728020000|2025-01-13 00:27:00|43.36|43.18|43.36|43.18|43.38|43.2|43.36|43.18|5
1736728030000|2025-01-13 00:27:10|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|4
1736728040000|2025-01-13 00:27:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736728050000|2025-01-13 00:27:30|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1736728060000|2025-01-13 00:27:40|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|4
1736728070000|2025-01-13 00:27:50|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|2
1736728080000|2025-01-13 00:28:00|43.47|43.29|43.49|43.31|43.49|43.31|43.47|43.29|2
1736728090000|2025-01-13 00:28:10|43.5|43.32|43.54|43.36|43.54|43.36|43.5|43.32|6
1736728100000|2025-01-13 00:28:20|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736728110000|2025-01-13 00:28:30|43.55|43.37|43.56|43.38|43.56|43.38|43.53|43.35|5
1736728120000|2025-01-13 00:28:40|43.57|43.39|43.68|43.5|43.69|43.51|43.57|43.39|13
1736728130000|2025-01-13 00:28:50|43.67|43.49|43.56|43.38|43.67|43.49|43.56|43.38|12
1736728140000|2025-01-13 00:29:00|43.57|43.39|43.58|43.4|43.59|43.41|43.56|43.38|8
1736728150000|2025-01-13 00:29:10|43.61|43.43|43.6|43.42|43.62|43.44|43.6|43.42|4
1736728160000|2025-01-13 00:29:20|43.61|43.43|43.64|43.46|43.67|43.49|43.61|43.43|9
1736728170000|2025-01-13 00:29:30|43.62|43.44|43.56|43.38|43.63|43.45|43.54|43.36|19
1736728180000|2025-01-13 00:29:40|43.57|43.39|43.61|43.43|43.63|43.45|43.56|43.38|10
1736728190000|2025-01-13 00:29:50|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|7
1736728200000|2025-01-13 00:30:00|43.56|43.38|43.53|43.35|43.58|43.4|43.52|43.34|17
1736728210000|2025-01-13 00:30:10|43.55|43.37|43.65|43.47|43.65|43.47|43.55|43.37|7
1736728220000|2025-01-13 00:30:20|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736728230000|2025-01-13 00:30:30|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|3
1736728240000|2025-01-13 00:30:40|43.69|43.51|43.71|43.53|43.73|43.55|43.69|43.51|7
1736728250000|2025-01-13 00:30:50|43.69|43.51|43.7|43.52|43.71|43.53|43.68|43.5|16
1736728260000|2025-01-13 00:31:00|43.69|43.51|43.73|43.55|43.73|43.55|43.68|43.5|11
1736728270000|2025-01-13 00:31:10|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|6
1736728280000|2025-01-13 00:31:20|43.69|43.51|43.71|43.53|43.71|43.53|43.68|43.5|9
1736728290000|2025-01-13 00:31:30|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|6
1736728300000|2025-01-13 00:31:40|43.72|43.54|43.72|43.54|43.73|43.55|43.71|43.53|10
1736728310000|2025-01-13 00:31:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|6
1736728320000|2025-01-13 00:32:00|43.7|43.52|43.78|43.6|43.78|43.6|43.7|43.52|7
1736728330000|2025-01-13 00:32:10|43.81|43.63|43.81|43.63|43.81|43.63|43.79|43.61|9
1736728340000|2025-01-13 00:32:20|43.8|43.62|43.77|43.59|43.81|43.63|43.74|43.56|13
1736728350000|2025-01-13 00:32:30|43.78|43.6|43.83|43.65|43.83|43.65|43.78|43.6|5
1736728360000|2025-01-13 00:32:40|43.84|43.66|43.83|43.65|43.86|43.68|43.83|43.65|5
1736728370000|2025-01-13 00:32:50|43.82|43.64|43.8|43.62|43.85|43.67|43.8|43.62|6
1736728380000|2025-01-13 00:33:00|43.79|43.61|43.73|43.55|43.79|43.61|43.7|43.52|12
1736728390000|2025-01-13 00:33:10|43.74|43.56|43.63|43.45|43.74|43.56|43.62|43.44|16
1736728400000|2025-01-13 00:33:20|43.61|43.43|43.57|43.39|43.61|43.43|43.57|43.39|5
1736728410000|2025-01-13 00:33:30|43.56|43.38|43.46|43.28|43.56|43.38|43.45|43.27|15
1736728420000|2025-01-13 00:33:40|43.47|43.29|43.57|43.39|43.57|43.39|43.47|43.29|12
1736728430000|2025-01-13 00:33:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|4
1736728440000|2025-01-13 00:34:00|43.58|43.4|43.58|43.4|43.61|43.43|43.57|43.39|8
1736728450000|2025-01-13 00:34:10|43.59|43.41|43.6|43.42|43.62|43.44|43.59|43.41|4
1736728460000|2025-01-13 00:34:20|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1736728470000|2025-01-13 00:34:30|43.64|43.46|43.66|43.48|43.69|43.51|43.64|43.46|7
1736728480000|2025-01-13 00:34:40|43.67|43.49|43.64|43.46|43.71|43.53|43.64|43.46|11
1736728490000|2025-01-13 00:34:50|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736728500000|2025-01-13 00:35:00|43.66|43.48|43.72|43.54|43.73|43.55|43.66|43.48|8
1736728510000|2025-01-13 00:35:10|43.73|43.55|43.82|43.64|43.82|43.64|43.72|43.54|10
1736728520000|2025-01-13 00:35:20|43.83|43.65|43.84|43.66|43.84|43.66|43.82|43.64|6
1736728530000|2025-01-13 00:35:30|43.92|43.74|43.86|43.68|43.92|43.74|43.84|43.66|4
1736728540000|2025-01-13 00:35:40|43.87|43.69|43.76|43.58|43.87|43.69|43.76|43.58|9
1736728550000|2025-01-13 00:35:50|43.77|43.59|43.77|43.59|43.8|43.62|43.77|43.59|7
1736728560000|2025-01-13 00:36:00|43.78|43.6|43.79|43.61|43.81|43.63|43.78|43.6|8
1736728570000|2025-01-13 00:36:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736728580000|2025-01-13 00:36:20|43.76|43.58|43.76|43.58|43.76|43.58|43.73|43.55|6
1736728590000|2025-01-13 00:36:30|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|4
1736728600000|2025-01-13 00:36:40|43.73|43.55|43.76|43.58|43.76|43.58|43.73|43.55|4
1736728610000|2025-01-13 00:36:50|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736728620000|2025-01-13 00:37:00|43.77|43.59|43.77|43.59|43.77|43.59|43.75|43.57|7
1736728630000|2025-01-13 00:37:10|43.78|43.6|43.87|43.69|43.87|43.69|43.78|43.6|7
1736728650000|2025-01-13 00:37:30|43.89|43.71|43.94|43.76|43.94|43.76|43.89|43.71|4
1736728660000|2025-01-13 00:37:40|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|4
1736728670000|2025-01-13 00:37:50|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1736728680000|2025-01-13 00:38:00|43.88|43.7|43.8|43.62|43.88|43.7|43.8|43.62|8
1736728690000|2025-01-13 00:38:10|43.79|43.61|43.74|43.56|43.79|43.61|43.74|43.56|5
1736728700000|2025-01-13 00:38:20|43.73|43.55|43.68|43.5|43.73|43.55|43.68|43.5|6
1736728710000|2025-01-13 00:38:30|43.69|43.51|43.7|43.52|43.73|43.55|43.69|43.51|13
1736728720000|2025-01-13 00:38:40|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|4
1736728730000|2025-01-13 00:38:50|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1736728740000|2025-01-13 00:39:00|43.75|43.57|43.74|43.56|43.76|43.58|43.72|43.54|11
1736728750000|2025-01-13 00:39:10|43.76|43.58|43.77|43.59|43.78|43.6|43.76|43.58|3
1736728760000|2025-01-13 00:39:20|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|5
1736728770000|2025-01-13 00:39:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1736728780000|2025-01-13 00:39:40|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|4
1736728790000|2025-01-13 00:39:50|43.68|43.5|43.66|43.48|43.68|43.5|43.64|43.46|9
1736728800000|2025-01-13 00:40:00|43.65|43.47|43.7|43.52|43.7|43.52|43.65|43.47|6
1736728810000|2025-01-13 00:40:10|43.69|43.51|43.65|43.47|43.69|43.51|43.65|43.47|6
1736728820000|2025-01-13 00:40:20|43.66|43.48|43.68|43.5|43.68|43.5|43.65|43.47|6
1736728830000|2025-01-13 00:40:30|43.67|43.49|43.62|43.44|43.67|43.49|43.62|43.44|5
1736728840000|2025-01-13 00:40:40|43.64|43.46|43.62|43.44|43.64|43.46|43.6|43.42|8
1736728850000|2025-01-13 00:40:50|43.61|43.43|43.6|43.42|43.61|43.43|43.57|43.39|8
1736728860000|2025-01-13 00:41:00|43.62|43.44|43.66|43.48|43.66|43.48|43.62|43.44|4
1736728870000|2025-01-13 00:41:10|43.65|43.47|43.62|43.44|43.65|43.47|43.6|43.42|6
1736728880000|2025-01-13 00:41:20|43.63|43.45|43.62|43.44|43.67|43.49|43.62|43.44|11
1736728890000|2025-01-13 00:41:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|6
1736728900000|2025-01-13 00:41:40|43.57|43.39|43.55|43.37|43.57|43.39|43.54|43.36|5
1736728910000|2025-01-13 00:41:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736728920000|2025-01-13 00:42:00|43.59|43.41|43.6|43.42|43.62|43.44|43.59|43.41|5
1736728930000|2025-01-13 00:42:10|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1736728940000|2025-01-13 00:42:20|43.63|43.45|43.62|43.44|43.64|43.46|43.62|43.44|4
1736728950000|2025-01-13 00:42:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736728960000|2025-01-13 00:42:40|43.62|43.44|43.6|43.42|43.62|43.44|43.59|43.41|5
1736728970000|2025-01-13 00:42:50|43.62|43.44|43.63|43.45|43.63|43.45|43.6|43.42|7
1736728980000|2025-01-13 00:43:00|43.62|43.44|43.58|43.4|43.62|43.44|43.58|43.4|6
1736728990000|2025-01-13 00:43:10|43.59|43.41|43.56|43.38|43.59|43.41|43.55|43.37|6
1736729000000|2025-01-13 00:43:20|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1736729010000|2025-01-13 00:43:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1736729020000|2025-01-13 00:43:40|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|4
1736729030000|2025-01-13 00:43:50|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|2
1736729040000|2025-01-13 00:44:00|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736729050000|2025-01-13 00:44:10|43.58|43.4|43.59|43.41|43.6|43.42|43.58|43.4|6
1736729060000|2025-01-13 00:44:20|43.58|43.4|43.5|43.32|43.58|43.4|43.5|43.32|9
1736729070000|2025-01-13 00:44:30|43.51|43.33|43.52|43.34|43.54|43.36|43.51|43.33|8
1736729080000|2025-01-13 00:44:40|43.51|43.33|43.54|43.36|43.54|43.36|43.5|43.32|12
1736729090000|2025-01-13 00:44:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736729100000|2025-01-13 00:45:00|43.58|43.4|43.64|43.46|43.64|43.46|43.58|43.4|8
1736729110000|2025-01-13 00:45:10|43.63|43.45|43.58|43.4|43.63|43.45|43.58|43.4|4
1736729120000|2025-01-13 00:45:20|43.57|43.39|43.57|43.39|43.57|43.39|43.55|43.37|7
1736729130000|2025-01-13 00:45:30|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|6
1736729140000|2025-01-13 00:45:40|43.52|43.34|43.51|43.33|43.53|43.35|43.51|43.33|6
1736729150000|2025-01-13 00:45:50|43.52|43.34|43.55|43.37|43.55|43.37|43.51|43.33|5
1736729160000|2025-01-13 00:46:00|43.53|43.35|43.5|43.32|43.53|43.35|43.5|43.32|4
1736729170000|2025-01-13 00:46:10|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1736729180000|2025-01-13 00:46:20|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1736729190000|2025-01-13 00:46:30|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|3
1736729200000|2025-01-13 00:46:40|43.46|43.28|43.47|43.29|43.48|43.3|43.46|43.28|8
1736729210000|2025-01-13 00:46:50|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1736729220000|2025-01-13 00:47:00|43.51|43.33|43.47|43.29|43.52|43.34|43.47|43.29|7
1736729230000|2025-01-13 00:47:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|6
1736729240000|2025-01-13 00:47:20|43.49|43.31|43.5|43.32|43.51|43.33|43.49|43.31|5
1736729250000|2025-01-13 00:47:30|43.49|43.31|43.54|43.36|43.54|43.36|43.46|43.28|10
1736729260000|2025-01-13 00:47:40|43.55|43.37|43.56|43.38|43.56|43.38|43.54|43.36|4
1736729270000|2025-01-13 00:47:50|43.55|43.37|43.54|43.36|43.55|43.37|43.52|43.34|5
1736729280000|2025-01-13 00:48:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736729290000|2025-01-13 00:48:10|43.52|43.34|43.53|43.35|43.54|43.36|43.52|43.34|4
1736729300000|2025-01-13 00:48:20|43.52|43.34|43.5|43.32|43.52|43.34|43.49|43.31|4
1736729310000|2025-01-13 00:48:30|43.51|43.33|43.48|43.3|43.54|43.36|43.48|43.3|8
1736729320000|2025-01-13 00:48:40|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1736729330000|2025-01-13 00:48:50|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1736729340000|2025-01-13 00:49:00|43.46|43.28|43.48|43.3|43.48|43.3|43.44|43.26|10
1736729350000|2025-01-13 00:49:10|43.47|43.29|43.48|43.3|43.48|43.3|43.46|43.28|6
1736729360000|2025-01-13 00:49:20|43.49|43.31|43.5|43.32|43.51|43.33|43.49|43.31|6
1736729370000|2025-01-13 00:49:30|43.51|43.33|43.6|43.42|43.6|43.42|43.51|43.33|9
1736729380000|2025-01-13 00:49:40|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1736729390000|2025-01-13 00:49:50|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1736729400000|2025-01-13 00:50:00|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1736729410000|2025-01-13 00:50:10|43.63|43.45|43.68|43.5|43.68|43.5|43.63|43.45|6
1736729420000|2025-01-13 00:50:20|43.67|43.49|43.66|43.48|43.67|43.49|43.62|43.44|12
1736729430000|2025-01-13 00:50:30|43.65|43.47|43.68|43.5|43.68|43.5|43.65|43.47|11
1736729440000|2025-01-13 00:50:40|43.67|43.49|43.61|43.43|43.67|43.49|43.6|43.42|12
1736729450000|2025-01-13 00:50:50|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736729460000|2025-01-13 00:51:00|43.64|43.46|43.8|43.62|43.81|43.63|43.64|43.46|12
1736729470000|2025-01-13 00:51:10|43.81|43.63|43.81|43.63|43.81|43.63|43.78|43.6|11
1736729480000|2025-01-13 00:51:20|43.8|43.62|43.72|43.54|43.8|43.62|43.72|43.54|9
1736729490000|2025-01-13 00:51:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736729500000|2025-01-13 00:51:40|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736729510000|2025-01-13 00:51:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|4
1736729520000|2025-01-13 00:52:00|43.73|43.55|43.71|43.53|43.73|43.55|43.69|43.51|8
1736729530000|2025-01-13 00:52:10|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1736729540000|2025-01-13 00:52:20|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|5
1736729550000|2025-01-13 00:52:30|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|4
1736729560000|2025-01-13 00:52:40|43.68|43.5|43.74|43.56|43.74|43.56|43.68|43.5|5
1736729570000|2025-01-13 00:52:50|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|3
1736729580000|2025-01-13 00:53:00|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736729590000|2025-01-13 00:53:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736729600000|2025-01-13 00:53:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736729620000|2025-01-13 00:53:40|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1736729630000|2025-01-13 00:53:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736729640000|2025-01-13 00:54:00|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|3
1736729660000|2025-01-13 00:54:20|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1736729670000|2025-01-13 00:54:30|43.76|43.58|43.71|43.53|43.76|43.58|43.71|43.53|7
1736729680000|2025-01-13 00:54:40|43.7|43.52|43.64|43.46|43.7|43.52|43.64|43.46|7
1736729690000|2025-01-13 00:54:50|43.62|43.44|43.67|43.49|43.67|43.49|43.62|43.44|4
1736729700000|2025-01-13 00:55:00|43.68|43.5|43.7|43.52|43.71|43.53|43.68|43.5|3
1736729710000|2025-01-13 00:55:10|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1736729720000|2025-01-13 00:55:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736729730000|2025-01-13 00:55:30|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1736729740000|2025-01-13 00:55:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736729750000|2025-01-13 00:55:50|43.65|43.47|43.62|43.44|43.65|43.47|43.62|43.44|4
1736729760000|2025-01-13 00:56:00|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|4
1736729770000|2025-01-13 00:56:10|43.59|43.41|43.61|43.43|43.61|43.43|43.58|43.4|3
1736729790000|2025-01-13 00:56:30|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736729810000|2025-01-13 00:56:50|43.62|43.44|43.64|43.46|43.65|43.47|43.62|43.44|4
1736729820000|2025-01-13 00:57:00|43.65|43.47|43.64|43.46|43.67|43.49|43.64|43.46|4
1736729830000|2025-01-13 00:57:10|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|5
1736729840000|2025-01-13 00:57:20|43.62|43.44|43.61|43.43|43.62|43.44|43.6|43.42|5
1736729850000|2025-01-13 00:57:30|43.62|43.44|43.66|43.48|43.66|43.48|43.62|43.44|3
1736729860000|2025-01-13 00:57:40|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736729870000|2025-01-13 00:57:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736729880000|2025-01-13 00:58:00|43.64|43.46|43.6|43.42|43.64|43.46|43.6|43.42|4
1736729890000|2025-01-13 00:58:10|43.58|43.4|43.56|43.38|43.59|43.41|43.56|43.38|5
1736729900000|2025-01-13 00:58:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1736729910000|2025-01-13 00:58:30|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736729920000|2025-01-13 00:58:40|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736729930000|2025-01-13 00:58:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736729940000|2025-01-13 00:59:00|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1736729950000|2025-01-13 00:59:10|43.54|43.36|43.54|43.36|43.56|43.38|43.54|43.36|3
1736729960000|2025-01-13 00:59:20|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1736729970000|2025-01-13 00:59:30|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1736729980000|2025-01-13 00:59:40|43.55|43.37|43.55|43.37|43.57|43.39|43.55|43.37|3
1736729990000|2025-01-13 00:59:50|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736730000000|2025-01-13 01:00:00|43.54|43.36|43.5|43.32|43.54|43.36|43.5|43.32|5
1736730010000|2025-01-13 01:00:10|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736730020000|2025-01-13 01:00:20|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736730030000|2025-01-13 01:00:30|43.44|43.26|43.44|43.26|43.44|43.26|43.42|43.24|7
1736730040000|2025-01-13 01:00:40|43.46|43.28|43.42|43.24|43.46|43.28|43.41|43.23|7
1736730050000|2025-01-13 01:00:50|43.41|43.23|43.45|43.27|43.48|43.3|43.41|43.23|11
1736730060000|2025-01-13 01:01:00|43.46|43.28|43.41|43.23|43.46|43.28|43.41|43.23|8
1736730070000|2025-01-13 01:01:10|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1736730080000|2025-01-13 01:01:20|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|6
1736730090000|2025-01-13 01:01:30|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736730100000|2025-01-13 01:01:40|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1736730110000|2025-01-13 01:01:50|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736730120000|2025-01-13 01:02:00|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|5
1736730130000|2025-01-13 01:02:10|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736730140000|2025-01-13 01:02:20|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|4
1736730150000|2025-01-13 01:02:30|43.31|43.13|43.27|43.09|43.31|43.13|43.27|43.09|8
1736730160000|2025-01-13 01:02:40|43.26|43.08|43.21|43.03|43.26|43.08|43.21|43.03|4
1736730170000|2025-01-13 01:02:50|43.2|43.02|43.2|43.02|43.21|43.03|43.2|43.02|7
1736730180000|2025-01-13 01:03:00|43.23|43.05|43.23|43.05|43.25|43.07|43.23|43.05|6
1736730190000|2025-01-13 01:03:10|43.24|43.06|43.22|43.04|43.25|43.07|43.22|43.04|10
1736730200000|2025-01-13 01:03:20|43.21|43.03|43.16|42.98|43.21|43.03|43.15|42.97|7
1736730210000|2025-01-13 01:03:30|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736730220000|2025-01-13 01:03:40|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736730230000|2025-01-13 01:03:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736730240000|2025-01-13 01:04:00|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736730250000|2025-01-13 01:04:10|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736730260000|2025-01-13 01:04:20|43.17|42.99|43.21|43.03|43.21|43.03|43.17|42.99|5
1736730270000|2025-01-13 01:04:30|43.25|43.07|43.28|43.1|43.28|43.1|43.25|43.07|2
1736730280000|2025-01-13 01:04:40|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736730290000|2025-01-13 01:04:50|43.25|43.07|43.2|43.02|43.25|43.07|43.19|43.01|10
1736730300000|2025-01-13 01:05:00|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|3
1736730310000|2025-01-13 01:05:10|43.17|42.99|43.15|42.97|43.18|43|43.15|42.97|5
1736730320000|2025-01-13 01:05:20|43.17|42.99|43.15|42.97|43.17|42.99|43.14|42.96|7
1736730330000|2025-01-13 01:05:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736730340000|2025-01-13 01:05:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736730350000|2025-01-13 01:05:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736730360000|2025-01-13 01:06:00|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736730380000|2025-01-13 01:06:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736730390000|2025-01-13 01:06:30|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736730400000|2025-01-13 01:06:40|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736730410000|2025-01-13 01:06:50|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|6
1736730420000|2025-01-13 01:07:00|43.17|42.99|43.17|42.99|43.17|42.99|43.15|42.97|4
1736730430000|2025-01-13 01:07:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1736730440000|2025-01-13 01:07:20|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736730450000|2025-01-13 01:07:30|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|2
1736730460000|2025-01-13 01:07:40|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736730470000|2025-01-13 01:07:50|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1736730480000|2025-01-13 01:08:00|43.18|43|43.14|42.96|43.18|43|43.14|42.96|5
1736730490000|2025-01-13 01:08:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736730500000|2025-01-13 01:08:20|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736730510000|2025-01-13 01:08:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736730520000|2025-01-13 01:08:40|43.15|42.97|43.14|42.96|43.15|42.97|43.13|42.95|4
1736730530000|2025-01-13 01:08:50|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|3
1736730540000|2025-01-13 01:09:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1736730550000|2025-01-13 01:09:10|43.11|42.93|43.14|42.96|43.14|42.96|43.1|42.92|4
1736730560000|2025-01-13 01:09:20|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736730570000|2025-01-13 01:09:30|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|3
1736730580000|2025-01-13 01:09:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736730590000|2025-01-13 01:09:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|4
1736730600000|2025-01-13 01:10:00|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736730620000|2025-01-13 01:10:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736730630000|2025-01-13 01:10:30|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|2
1736730650000|2025-01-13 01:10:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1736730660000|2025-01-13 01:11:00|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1736730670000|2025-01-13 01:11:10|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1736730680000|2025-01-13 01:11:20|43.3|43.12|43.26|43.08|43.3|43.12|43.26|43.08|5
1736730700000|2025-01-13 01:11:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|4
1736730720000|2025-01-13 01:12:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736730730000|2025-01-13 01:12:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736730740000|2025-01-13 01:12:20|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|4
1736730750000|2025-01-13 01:12:30|43.29|43.11|43.31|43.13|43.31|43.13|43.29|43.11|2
1736730760000|2025-01-13 01:12:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736730770000|2025-01-13 01:12:50|43.31|43.13|43.3|43.12|43.32|43.14|43.28|43.1|11
1736730780000|2025-01-13 01:13:00|43.29|43.11|43.24|43.06|43.29|43.11|43.23|43.05|9
1736730790000|2025-01-13 01:13:10|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1736730800000|2025-01-13 01:13:20|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736730820000|2025-01-13 01:13:40|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736730830000|2025-01-13 01:13:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736730840000|2025-01-13 01:14:00|43.23|43.05|43.2|43.02|43.23|43.05|43.2|43.02|5
1736730850000|2025-01-13 01:14:10|43.21|43.03|43.25|43.07|43.25|43.07|43.21|43.03|5
1736730860000|2025-01-13 01:14:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736730870000|2025-01-13 01:14:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736730880000|2025-01-13 01:14:40|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1736730890000|2025-01-13 01:14:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1736730900000|2025-01-13 01:15:00|43.17|42.99|43.16|42.98|43.18|43|43.16|42.98|4
1736730910000|2025-01-13 01:15:10|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|3
1736730920000|2025-01-13 01:15:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736730930000|2025-01-13 01:15:30|43.15|42.97|43.1|42.92|43.15|42.97|43.1|42.92|6
1736730940000|2025-01-13 01:15:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736730950000|2025-01-13 01:15:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|4
1736730960000|2025-01-13 01:16:00|43.1|42.92|43.15|42.97|43.15|42.97|43.1|42.92|5
1736730970000|2025-01-13 01:16:10|43.16|42.98|43.18|43|43.18|43|43.16|42.98|3
1736730980000|2025-01-13 01:16:20|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|5
1736731000000|2025-01-13 01:16:40|43.17|42.99|43.13|42.95|43.17|42.99|43.13|42.95|5
1736731010000|2025-01-13 01:16:50|43.14|42.96|43.08|42.9|43.14|42.96|43.08|42.9|8
1736731020000|2025-01-13 01:17:00|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736731030000|2025-01-13 01:17:10|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|6
1736731040000|2025-01-13 01:17:20|43.08|42.9|43.12|42.94|43.12|42.94|43.08|42.9|5
1736731050000|2025-01-13 01:17:30|43.11|42.93|43.09|42.91|43.11|42.93|43.08|42.9|5
1736731060000|2025-01-13 01:17:40|43.1|42.92|43.09|42.91|43.11|42.93|43.09|42.91|4
1736731070000|2025-01-13 01:17:50|43.08|42.9|43.06|42.88|43.08|42.9|43.06|42.88|3
1736731080000|2025-01-13 01:18:00|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736731090000|2025-01-13 01:18:10|43.07|42.89|43.1|42.92|43.11|42.93|43.07|42.89|3
1736731100000|2025-01-13 01:18:20|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|4
1736731110000|2025-01-13 01:18:30|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736731120000|2025-01-13 01:18:40|43.07|42.89|43.1|42.92|43.1|42.92|43.06|42.88|7
1736731130000|2025-01-13 01:18:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736731140000|2025-01-13 01:19:00|43.12|42.94|43.17|42.99|43.17|42.99|43.12|42.94|6
1736731150000|2025-01-13 01:19:10|43.18|43|43.16|42.98|43.18|43|43.16|42.98|2
1736731160000|2025-01-13 01:19:20|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|5
1736731170000|2025-01-13 01:19:30|43.15|42.97|43.14|42.96|43.15|42.97|43.13|42.95|4
1736731180000|2025-01-13 01:19:40|43.15|42.97|43.13|42.95|43.16|42.98|43.13|42.95|5
1736731190000|2025-01-13 01:19:50|43.14|42.96|43.13|42.95|43.15|42.97|43.13|42.95|4
1736731200000|2025-01-13 01:20:00|43.14|42.96|43.13|42.95|43.16|42.98|43.11|42.93|10
1736731210000|2025-01-13 01:20:10|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|4
1736731220000|2025-01-13 01:20:20|43.17|42.99|43.19|43.01|43.19|43.01|43.16|42.98|5
1736731230000|2025-01-13 01:20:30|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736731240000|2025-01-13 01:20:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736731250000|2025-01-13 01:20:50|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1736731260000|2025-01-13 01:21:00|43.18|43|43.19|43.01|43.19|43.01|43.15|42.97|10
1736731270000|2025-01-13 01:21:10|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1736731280000|2025-01-13 01:21:20|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736731290000|2025-01-13 01:21:30|43.19|43.01|43.23|43.05|43.23|43.05|43.19|43.01|4
1736731300000|2025-01-13 01:21:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736731310000|2025-01-13 01:21:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736731320000|2025-01-13 01:22:00|43.22|43.04|43.23|43.05|43.24|43.06|43.22|43.04|4
1736731330000|2025-01-13 01:22:10|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|4
1736731340000|2025-01-13 01:22:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736731350000|2025-01-13 01:22:30|43.26|43.08|43.29|43.11|43.3|43.12|43.26|43.08|4
1736731360000|2025-01-13 01:22:40|43.3|43.12|43.3|43.12|43.3|43.12|43.29|43.11|3
1736731380000|2025-01-13 01:23:00|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736731390000|2025-01-13 01:23:10|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736731400000|2025-01-13 01:23:20|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736731410000|2025-01-13 01:23:30|43.37|43.19|43.39|43.21|43.39|43.21|43.37|43.19|3
1736731420000|2025-01-13 01:23:40|43.38|43.2|43.37|43.19|43.39|43.21|43.37|43.19|6
1736731430000|2025-01-13 01:23:50|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1736731440000|2025-01-13 01:24:00|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|7
1736731450000|2025-01-13 01:24:10|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1736731460000|2025-01-13 01:24:20|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736731470000|2025-01-13 01:24:30|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|4
1736731480000|2025-01-13 01:24:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736731490000|2025-01-13 01:24:50|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1736731500000|2025-01-13 01:25:00|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736731510000|2025-01-13 01:25:10|43.55|43.37|43.57|43.39|43.59|43.41|43.55|43.37|4
1736731520000|2025-01-13 01:25:20|43.58|43.4|43.58|43.4|43.6|43.42|43.58|43.4|7
1736731530000|2025-01-13 01:25:30|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|3
1736731540000|2025-01-13 01:25:40|43.58|43.4|43.55|43.37|43.6|43.42|43.54|43.36|6
1736731550000|2025-01-13 01:25:50|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1736731560000|2025-01-13 01:26:00|43.57|43.39|43.48|43.3|43.57|43.39|43.48|43.3|8
1736731570000|2025-01-13 01:26:10|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736731580000|2025-01-13 01:26:20|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1736731590000|2025-01-13 01:26:30|43.5|43.32|43.56|43.38|43.56|43.38|43.5|43.32|5
1736731600000|2025-01-13 01:26:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736731610000|2025-01-13 01:26:50|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1736731620000|2025-01-13 01:27:00|43.61|43.43|43.65|43.47|43.65|43.47|43.61|43.43|5
1736731630000|2025-01-13 01:27:10|43.66|43.48|43.62|43.44|43.66|43.48|43.62|43.44|4
1736731640000|2025-01-13 01:27:20|43.59|43.41|43.61|43.43|43.62|43.44|43.58|43.4|6
1736731650000|2025-01-13 01:27:30|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1736731660000|2025-01-13 01:27:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736731670000|2025-01-13 01:27:50|43.59|43.41|43.6|43.42|43.6|43.42|43.58|43.4|4
1736731680000|2025-01-13 01:28:00|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736731690000|2025-01-13 01:28:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736731710000|2025-01-13 01:28:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736731720000|2025-01-13 01:28:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736731730000|2025-01-13 01:28:50|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|3
1736731740000|2025-01-13 01:29:00|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736731750000|2025-01-13 01:29:10|43.56|43.38|43.53|43.35|43.56|43.38|43.53|43.35|3
1736731760000|2025-01-13 01:29:20|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1736731770000|2025-01-13 01:29:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736731780000|2025-01-13 01:29:40|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1736731790000|2025-01-13 01:29:50|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1736731800000|2025-01-13 01:30:00|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|7
1736731810000|2025-01-13 01:30:10|43.5|43.32|43.51|43.33|43.51|43.33|43.49|43.31|6
1736731820000|2025-01-13 01:30:20|43.49|43.31|43.5|43.32|43.51|43.33|43.49|43.31|4
1736731830000|2025-01-13 01:30:30|43.49|43.31|43.41|43.23|43.49|43.31|43.41|43.23|8
1736731840000|2025-01-13 01:30:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|5
1736731860000|2025-01-13 01:31:00|43.43|43.25|43.48|43.3|43.51|43.33|43.43|43.25|8
1736731870000|2025-01-13 01:31:10|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|6
1736731880000|2025-01-13 01:31:20|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|5
1736731890000|2025-01-13 01:31:30|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1736731900000|2025-01-13 01:31:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736731910000|2025-01-13 01:31:50|43.54|43.36|43.57|43.39|43.58|43.4|43.54|43.36|5
1736731920000|2025-01-13 01:32:00|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736731930000|2025-01-13 01:32:10|43.59|43.41|43.61|43.43|43.61|43.43|43.58|43.4|4
1736731940000|2025-01-13 01:32:20|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1736731950000|2025-01-13 01:32:30|43.65|43.47|43.62|43.44|43.65|43.47|43.62|43.44|3
1736731960000|2025-01-13 01:32:40|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|6
1736731970000|2025-01-13 01:32:50|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|5
1736731980000|2025-01-13 01:33:00|43.54|43.36|43.52|43.34|43.54|43.36|43.51|43.33|4
1736731990000|2025-01-13 01:33:10|43.53|43.35|43.55|43.37|43.56|43.38|43.53|43.35|4
1736732000000|2025-01-13 01:33:20|43.54|43.36|43.56|43.38|43.57|43.39|43.54|43.36|5
1736732010000|2025-01-13 01:33:30|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|3
1736732020000|2025-01-13 01:33:40|43.56|43.38|43.58|43.4|43.58|43.4|43.56|43.38|3
1736732030000|2025-01-13 01:33:50|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1736732040000|2025-01-13 01:34:00|43.56|43.38|43.56|43.38|43.57|43.39|43.55|43.37|5
1736732050000|2025-01-13 01:34:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736732060000|2025-01-13 01:34:20|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|2
1736732070000|2025-01-13 01:34:30|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|2
1736732080000|2025-01-13 01:34:40|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1736732090000|2025-01-13 01:34:50|43.53|43.35|43.55|43.37|43.56|43.38|43.51|43.33|5
1736732100000|2025-01-13 01:35:00|43.54|43.36|43.52|43.34|43.55|43.37|43.52|43.34|7
1736732110000|2025-01-13 01:35:10|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736732120000|2025-01-13 01:35:20|43.49|43.31|43.5|43.32|43.5|43.32|43.48|43.3|4
1736732130000|2025-01-13 01:35:30|43.51|43.33|43.52|43.34|43.53|43.35|43.51|43.33|4
1736732140000|2025-01-13 01:35:40|43.5|43.32|43.45|43.27|43.5|43.32|43.45|43.27|10
1736732150000|2025-01-13 01:35:50|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1736732160000|2025-01-13 01:36:00|43.42|43.24|43.38|43.2|43.42|43.24|43.38|43.2|11
1736732170000|2025-01-13 01:36:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736732180000|2025-01-13 01:36:20|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|6
1736732190000|2025-01-13 01:36:30|43.44|43.26|43.42|43.24|43.45|43.27|43.42|43.24|5
1736732210000|2025-01-13 01:36:50|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736732220000|2025-01-13 01:37:00|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736732230000|2025-01-13 01:37:10|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736732240000|2025-01-13 01:37:20|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736732250000|2025-01-13 01:37:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736732260000|2025-01-13 01:37:40|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736732270000|2025-01-13 01:37:50|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|3
1736732280000|2025-01-13 01:38:00|43.39|43.21|43.43|43.25|43.44|43.26|43.39|43.21|4
1736732290000|2025-01-13 01:38:10|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|4
1736732300000|2025-01-13 01:38:20|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1736732310000|2025-01-13 01:38:30|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736732320000|2025-01-13 01:38:40|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|3
1736732340000|2025-01-13 01:39:00|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736732350000|2025-01-13 01:39:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736732360000|2025-01-13 01:39:20|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|4
1736732370000|2025-01-13 01:39:30|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736732380000|2025-01-13 01:39:40|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1736732390000|2025-01-13 01:39:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1736732400000|2025-01-13 01:40:00|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|5
1736732410000|2025-01-13 01:40:10|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|3
1736732420000|2025-01-13 01:40:20|43.27|43.09|43.28|43.1|43.28|43.1|43.26|43.08|7
1736732430000|2025-01-13 01:40:30|43.29|43.11|43.28|43.1|43.31|43.13|43.28|43.1|8
1736732440000|2025-01-13 01:40:40|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1736732450000|2025-01-13 01:40:50|43.26|43.08|43.25|43.07|43.26|43.08|43.24|43.06|3
1736732460000|2025-01-13 01:41:00|43.24|43.06|43.2|43.02|43.25|43.07|43.2|43.02|7
1736732470000|2025-01-13 01:41:10|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|5
1736732480000|2025-01-13 01:41:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736732490000|2025-01-13 01:41:30|43.23|43.05|43.24|43.06|43.24|43.06|43.21|43.03|4
1736732500000|2025-01-13 01:41:40|43.23|43.05|43.18|43|43.23|43.05|43.18|43|5
1736732520000|2025-01-13 01:42:00|43.17|42.99|43.15|42.97|43.17|42.99|43.15|42.97|3
1736732530000|2025-01-13 01:42:10|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736732550000|2025-01-13 01:42:30|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736732560000|2025-01-13 01:42:40|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736732570000|2025-01-13 01:42:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736732580000|2025-01-13 01:43:00|43.16|42.98|43.23|43.05|43.23|43.05|43.16|42.98|6
1736732590000|2025-01-13 01:43:10|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1736732610000|2025-01-13 01:43:30|43.21|43.03|43.19|43.01|43.21|43.03|43.18|43|5
1736732620000|2025-01-13 01:43:40|43.18|43|43.16|42.98|43.18|43|43.15|42.97|3
1736732630000|2025-01-13 01:43:50|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|4
1736732640000|2025-01-13 01:44:00|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|5
1736732650000|2025-01-13 01:44:10|43.13|42.95|43.09|42.91|43.13|42.95|43.09|42.91|7
1736732660000|2025-01-13 01:44:20|43.08|42.9|43.01|42.83|43.08|42.9|43.01|42.83|6
1736732670000|2025-01-13 01:44:30|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1736732680000|2025-01-13 01:44:40|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736732700000|2025-01-13 01:45:00|43.02|42.84|43.01|42.83|43.02|42.84|43|42.82|3
1736732710000|2025-01-13 01:45:10|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|2
1736732730000|2025-01-13 01:45:30|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736732740000|2025-01-13 01:45:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736732750000|2025-01-13 01:45:50|43.1|42.92|43.1|42.92|43.1|42.92|43.09|42.91|3
1736732760000|2025-01-13 01:46:00|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|4
1736732770000|2025-01-13 01:46:10|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1736732780000|2025-01-13 01:46:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|4
1736732790000|2025-01-13 01:46:30|43.14|42.96|43.14|42.96|43.14|42.96|43.13|42.95|3
1736732800000|2025-01-13 01:46:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736732810000|2025-01-13 01:46:50|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|2
1736732820000|2025-01-13 01:47:00|43.06|42.88|43.08|42.9|43.08|42.9|43.06|42.88|3
1736732830000|2025-01-13 01:47:10|43.07|42.89|43.03|42.85|43.07|42.89|43.02|42.84|7
1736732840000|2025-01-13 01:47:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736732850000|2025-01-13 01:47:30|43.05|42.87|43.02|42.84|43.05|42.87|43.01|42.83|5
1736732860000|2025-01-13 01:47:40|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736732870000|2025-01-13 01:47:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736732880000|2025-01-13 01:48:00|43.03|42.85|43.01|42.83|43.03|42.85|43|42.82|5
1736732890000|2025-01-13 01:48:10|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736732900000|2025-01-13 01:48:20|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|5
1736732910000|2025-01-13 01:48:30|43.04|42.86|43|42.82|43.04|42.86|43|42.82|5
1736732920000|2025-01-13 01:48:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736732930000|2025-01-13 01:48:50|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736732950000|2025-01-13 01:49:10|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736732960000|2025-01-13 01:49:20|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1736732980000|2025-01-13 01:49:40|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1736732990000|2025-01-13 01:49:50|42.93|42.75|42.88|42.7|42.93|42.75|42.88|42.7|8
1736733000000|2025-01-13 01:50:00|42.85|42.67|42.86|42.68|42.88|42.7|42.84|42.66|11
1736733010000|2025-01-13 01:50:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|8
1736733020000|2025-01-13 01:50:20|42.88|42.7|42.95|42.77|42.95|42.77|42.88|42.7|6
1736733030000|2025-01-13 01:50:30|42.94|42.76|42.88|42.7|42.94|42.76|42.88|42.7|11
1736733040000|2025-01-13 01:50:40|42.89|42.71|42.86|42.68|42.91|42.73|42.86|42.68|7
1736733050000|2025-01-13 01:50:50|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1736733060000|2025-01-13 01:51:00|42.89|42.71|42.89|42.71|42.92|42.74|42.89|42.71|7
1736733070000|2025-01-13 01:51:10|42.88|42.7|42.89|42.71|42.89|42.71|42.86|42.68|8
1736733080000|2025-01-13 01:51:20|42.88|42.7|42.84|42.66|42.89|42.71|42.83|42.65|13
1736733090000|2025-01-13 01:51:30|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|8
1736733100000|2025-01-13 01:51:40|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1736733110000|2025-01-13 01:51:50|42.87|42.69|42.88|42.7|42.89|42.71|42.87|42.69|6
1736733120000|2025-01-13 01:52:00|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1736733130000|2025-01-13 01:52:10|42.89|42.71|42.91|42.73|42.91|42.73|42.88|42.7|4
1736733140000|2025-01-13 01:52:20|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|3
1736733150000|2025-01-13 01:52:30|42.96|42.78|43.01|42.83|43.01|42.83|42.96|42.78|6
1736733160000|2025-01-13 01:52:40|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1736733170000|2025-01-13 01:52:50|42.99|42.81|42.94|42.76|42.99|42.81|42.93|42.75|9
1736733180000|2025-01-13 01:53:00|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|3
1736733190000|2025-01-13 01:53:10|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1736733200000|2025-01-13 01:53:20|42.97|42.79|43|42.82|43|42.82|42.96|42.78|5
1736733210000|2025-01-13 01:53:30|42.99|42.81|42.97|42.79|42.99|42.81|42.96|42.78|7
1736733220000|2025-01-13 01:53:40|42.96|42.78|42.92|42.74|42.96|42.78|42.92|42.74|5
1736733230000|2025-01-13 01:53:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1736733240000|2025-01-13 01:54:00|42.89|42.71|42.84|42.66|42.89|42.71|42.84|42.66|8
1736733250000|2025-01-13 01:54:10|42.86|42.68|42.84|42.66|42.86|42.68|42.83|42.65|7
1736733260000|2025-01-13 01:54:20|42.85|42.67|42.83|42.65|42.85|42.67|42.82|42.64|5
1736733270000|2025-01-13 01:54:30|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|4
1736733280000|2025-01-13 01:54:40|42.84|42.66|42.83|42.65|42.84|42.66|42.82|42.64|4
1736733290000|2025-01-13 01:54:50|42.82|42.64|42.82|42.64|42.83|42.65|42.82|42.64|3
1736733300000|2025-01-13 01:55:00|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736733310000|2025-01-13 01:55:10|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736733330000|2025-01-13 01:55:30|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|7
1736733340000|2025-01-13 01:55:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736733350000|2025-01-13 01:55:50|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736733360000|2025-01-13 01:56:00|42.82|42.64|42.86|42.68|42.86|42.68|42.82|42.64|5
1736733370000|2025-01-13 01:56:10|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1736733380000|2025-01-13 01:56:20|42.84|42.66|42.82|42.64|42.85|42.67|42.82|42.64|5
1736733390000|2025-01-13 01:56:30|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1736733400000|2025-01-13 01:56:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736733410000|2025-01-13 01:56:50|42.83|42.65|42.85|42.67|42.85|42.67|42.83|42.65|3
1736733420000|2025-01-13 01:57:00|42.84|42.66|42.86|42.68|42.86|42.68|42.83|42.65|5
1736733430000|2025-01-13 01:57:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1736733440000|2025-01-13 01:57:20|42.85|42.67|42.81|42.63|42.86|42.68|42.81|42.63|9
1736733450000|2025-01-13 01:57:30|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|2
1736733460000|2025-01-13 01:57:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|4
1736733470000|2025-01-13 01:57:50|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1736733490000|2025-01-13 01:58:10|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1736733510000|2025-01-13 01:58:30|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|2
1736733520000|2025-01-13 01:58:40|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1736733540000|2025-01-13 01:59:00|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1736733550000|2025-01-13 01:59:10|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|5
1736733560000|2025-01-13 01:59:20|42.79|42.61|42.8|42.62|42.81|42.63|42.79|42.61|4
1736733570000|2025-01-13 01:59:30|42.81|42.63|42.81|42.63|42.82|42.64|42.8|42.62|5
1736733580000|2025-01-13 01:59:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736733590000|2025-01-13 01:59:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736733600000|2025-01-13 02:00:00|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|5
1736733610000|2025-01-13 02:00:10|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|3
1736733620000|2025-01-13 02:00:20|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736733630000|2025-01-13 02:00:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736733640000|2025-01-13 02:00:40|42.92|42.74|42.92|42.74|42.93|42.75|42.91|42.73|5
1736733650000|2025-01-13 02:00:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736733660000|2025-01-13 02:01:00|42.91|42.73|42.87|42.69|42.91|42.73|42.86|42.68|5
1736733670000|2025-01-13 02:01:10|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736733680000|2025-01-13 02:01:20|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|5
1736733690000|2025-01-13 02:01:30|42.88|42.7|42.87|42.69|42.89|42.71|42.85|42.67|12
1736733700000|2025-01-13 02:01:40|42.86|42.68|42.83|42.65|42.87|42.69|42.83|42.65|8
1736733710000|2025-01-13 02:01:50|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1736733720000|2025-01-13 02:02:00|42.83|42.65|42.79|42.61|42.83|42.65|42.79|42.61|5
1736733730000|2025-01-13 02:02:10|42.78|42.6|42.79|42.61|42.79|42.61|42.77|42.59|7
1736733740000|2025-01-13 02:02:20|42.78|42.6|42.77|42.59|42.79|42.61|42.77|42.59|8
1736733750000|2025-01-13 02:02:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736733770000|2025-01-13 02:02:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736733780000|2025-01-13 02:03:00|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1736733790000|2025-01-13 02:03:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736733800000|2025-01-13 02:03:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736733830000|2025-01-13 02:03:50|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1736733840000|2025-01-13 02:04:00|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736733850000|2025-01-13 02:04:10|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|4
1736733910000|2025-01-13 02:05:10|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1736733920000|2025-01-13 02:05:20|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1736733930000|2025-01-13 02:05:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736733940000|2025-01-13 02:05:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736733950000|2025-01-13 02:05:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736733960000|2025-01-13 02:06:00|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|10
1736733970000|2025-01-13 02:06:10|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1736733980000|2025-01-13 02:06:20|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1736734000000|2025-01-13 02:06:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736734010000|2025-01-13 02:06:50|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|6
1736734020000|2025-01-13 02:07:00|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1736734030000|2025-01-13 02:07:10|42.68|42.5|42.64|42.46|42.68|42.5|42.64|42.46|4
1736734040000|2025-01-13 02:07:20|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736734050000|2025-01-13 02:07:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736734060000|2025-01-13 02:07:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736734070000|2025-01-13 02:07:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736734080000|2025-01-13 02:08:00|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|4
1736734110000|2025-01-13 02:08:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736734130000|2025-01-13 02:08:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736734150000|2025-01-13 02:09:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736734160000|2025-01-13 02:09:20|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1736734180000|2025-01-13 02:09:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736734190000|2025-01-13 02:09:50|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1736734200000|2025-01-13 02:10:00|42.61|42.43|42.6|42.42|42.61|42.43|42.59|42.41|4
1736734210000|2025-01-13 02:10:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736734240000|2025-01-13 02:10:40|42.6|42.42|42.61|42.43|42.62|42.44|42.6|42.42|4
1736734250000|2025-01-13 02:10:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|6
1736734270000|2025-01-13 02:11:10|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736734280000|2025-01-13 02:11:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736734290000|2025-01-13 02:11:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736734300000|2025-01-13 02:11:40|42.59|42.41|42.6|42.42|42.6|42.42|42.58|42.4|3
1736734310000|2025-01-13 02:11:50|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1736734320000|2025-01-13 02:12:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736734340000|2025-01-13 02:12:20|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|5
1736734360000|2025-01-13 02:12:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736734380000|2025-01-13 02:13:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736734390000|2025-01-13 02:13:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736734400000|2025-01-13 02:13:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736734410000|2025-01-13 02:13:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736734420000|2025-01-13 02:13:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1736734430000|2025-01-13 02:13:50|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|5
1736734440000|2025-01-13 02:14:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736734460000|2025-01-13 02:14:20|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1736734470000|2025-01-13 02:14:30|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|3
1736734480000|2025-01-13 02:14:40|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|5
1736734490000|2025-01-13 02:14:50|42.62|42.44|42.59|42.41|42.62|42.44|42.59|42.41|4
1736734500000|2025-01-13 02:15:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736734510000|2025-01-13 02:15:10|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|5
1736734520000|2025-01-13 02:15:20|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736734530000|2025-01-13 02:15:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736734540000|2025-01-13 02:15:40|42.59|42.41|42.59|42.41|42.6|42.42|42.58|42.4|7
1736734560000|2025-01-13 02:16:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736734570000|2025-01-13 02:16:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736734580000|2025-01-13 02:16:20|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|5
1736734590000|2025-01-13 02:16:30|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|3
1736734620000|2025-01-13 02:17:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736734640000|2025-01-13 02:17:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736734650000|2025-01-13 02:17:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|4
1736734660000|2025-01-13 02:17:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736734670000|2025-01-13 02:17:50|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736734680000|2025-01-13 02:18:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736734700000|2025-01-13 02:18:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736734710000|2025-01-13 02:18:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736734720000|2025-01-13 02:18:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736734730000|2025-01-13 02:18:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736734740000|2025-01-13 02:19:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736734750000|2025-01-13 02:19:10|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|4
1736734760000|2025-01-13 02:19:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|4
1736734770000|2025-01-13 02:19:30|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736734780000|2025-01-13 02:19:40|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1736734790000|2025-01-13 02:19:50|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736734800000|2025-01-13 02:20:00|42.61|42.43|42.57|42.39|42.61|42.43|42.56|42.38|7
1736734810000|2025-01-13 02:20:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736734820000|2025-01-13 02:20:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736734830000|2025-01-13 02:20:30|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736734870000|2025-01-13 02:21:10|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|4
1736734880000|2025-01-13 02:21:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736734890000|2025-01-13 02:21:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736734920000|2025-01-13 02:22:00|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1736734950000|2025-01-13 02:22:30|42.46|42.28|42.44|42.26|42.46|42.28|42.44|42.26|3
1736734970000|2025-01-13 02:22:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736734980000|2025-01-13 02:23:00|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736734990000|2025-01-13 02:23:10|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1736735000000|2025-01-13 02:23:20|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1736735040000|2025-01-13 02:24:00|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|2
1736735050000|2025-01-13 02:24:10|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|6
1736735060000|2025-01-13 02:24:20|42.41|42.23|42.45|42.27|42.45|42.27|42.4|42.22|6
1736735070000|2025-01-13 02:24:30|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|4
1736735080000|2025-01-13 02:24:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736735090000|2025-01-13 02:24:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736735100000|2025-01-13 02:25:00|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|3
1736735110000|2025-01-13 02:25:10|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|5
1736735130000|2025-01-13 02:25:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736735140000|2025-01-13 02:25:40|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1736735150000|2025-01-13 02:25:50|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736735160000|2025-01-13 02:26:00|42.47|42.29|42.5|42.32|42.5|42.32|42.47|42.29|4
1736735170000|2025-01-13 02:26:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736735220000|2025-01-13 02:27:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736735230000|2025-01-13 02:27:10|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|6
1736735240000|2025-01-13 02:27:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736735250000|2025-01-13 02:27:30|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736735260000|2025-01-13 02:27:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736735270000|2025-01-13 02:27:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736735280000|2025-01-13 02:28:00|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1736735290000|2025-01-13 02:28:10|42.49|42.31|42.5|42.32|42.5|42.32|42.48|42.3|6
1736735300000|2025-01-13 02:28:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736735310000|2025-01-13 02:28:30|42.51|42.33|42.5|42.32|42.51|42.33|42.49|42.31|3
1736735320000|2025-01-13 02:28:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736735330000|2025-01-13 02:28:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736735340000|2025-01-13 02:29:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736735360000|2025-01-13 02:29:20|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736735370000|2025-01-13 02:29:30|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|5
1736735390000|2025-01-13 02:29:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736735410000|2025-01-13 02:30:10|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|5
1736735420000|2025-01-13 02:30:20|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|5
1736735430000|2025-01-13 02:30:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736735440000|2025-01-13 02:30:40|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736735450000|2025-01-13 02:30:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736735460000|2025-01-13 02:31:00|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|8
1736735470000|2025-01-13 02:31:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736735490000|2025-01-13 02:31:30|42.37|42.19|42.34|42.16|42.37|42.19|42.33|42.15|4
1736735500000|2025-01-13 02:31:40|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|4
1736735530000|2025-01-13 02:32:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736735540000|2025-01-13 02:32:20|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1736735550000|2025-01-13 02:32:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736735580000|2025-01-13 02:33:00|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736735590000|2025-01-13 02:33:10|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736735600000|2025-01-13 02:33:20|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736735630000|2025-01-13 02:33:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736735640000|2025-01-13 02:34:00|42.25|42.07|42.29|42.11|42.29|42.11|42.25|42.07|4
1736735650000|2025-01-13 02:34:10|42.3|42.12|42.33|42.15|42.33|42.15|42.3|42.12|4
1736735660000|2025-01-13 02:34:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|4
1736735670000|2025-01-13 02:34:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736735690000|2025-01-13 02:34:50|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1736735700000|2025-01-13 02:35:00|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|8
1736735710000|2025-01-13 02:35:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736735720000|2025-01-13 02:35:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736735740000|2025-01-13 02:35:40|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736735750000|2025-01-13 02:35:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736735760000|2025-01-13 02:36:00|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736735770000|2025-01-13 02:36:10|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1736735780000|2025-01-13 02:36:20|42.28|42.1|42.32|42.14|42.33|42.15|42.27|42.09|7
1736735790000|2025-01-13 02:36:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736735800000|2025-01-13 02:36:40|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|4
1736735810000|2025-01-13 02:36:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736735820000|2025-01-13 02:37:00|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1736735830000|2025-01-13 02:37:10|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736735840000|2025-01-13 02:37:20|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1736735850000|2025-01-13 02:37:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736735860000|2025-01-13 02:37:40|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736735890000|2025-01-13 02:38:10|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736735910000|2025-01-13 02:38:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736735930000|2025-01-13 02:38:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736735940000|2025-01-13 02:39:00|42.21|42.03|42.24|42.06|42.24|42.06|42.21|42.03|4
1736735950000|2025-01-13 02:39:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736735960000|2025-01-13 02:39:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736735970000|2025-01-13 02:39:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736736010000|2025-01-13 02:40:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736736020000|2025-01-13 02:40:20|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|7
1736736030000|2025-01-13 02:40:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736736040000|2025-01-13 02:40:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|4
1736736050000|2025-01-13 02:40:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736736060000|2025-01-13 02:41:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|3
1736736070000|2025-01-13 02:41:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736736080000|2025-01-13 02:41:20|42.13|41.95|42.14|41.96|42.15|41.97|42.13|41.95|4
1736736090000|2025-01-13 02:41:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736736100000|2025-01-13 02:41:40|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|8
1736736110000|2025-01-13 02:41:50|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|5
1736736130000|2025-01-13 02:42:10|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|4
1736736140000|2025-01-13 02:42:20|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736736150000|2025-01-13 02:42:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|8
1736736160000|2025-01-13 02:42:40|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736736170000|2025-01-13 02:42:50|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736736190000|2025-01-13 02:43:10|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736736200000|2025-01-13 02:43:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|4
1736736220000|2025-01-13 02:43:40|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736736230000|2025-01-13 02:43:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736736240000|2025-01-13 02:44:00|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736736250000|2025-01-13 02:44:10|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|5
1736736270000|2025-01-13 02:44:30|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1736736280000|2025-01-13 02:44:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736736310000|2025-01-13 02:45:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736736320000|2025-01-13 02:45:20|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736736330000|2025-01-13 02:45:30|42.12|41.94|42.09|41.91|42.12|41.94|42.09|41.91|6
1736736340000|2025-01-13 02:45:40|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736736350000|2025-01-13 02:45:50|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|5
1736736360000|2025-01-13 02:46:00|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|5
1736736370000|2025-01-13 02:46:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736736380000|2025-01-13 02:46:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736736390000|2025-01-13 02:46:30|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|6
1736736400000|2025-01-13 02:46:40|42.08|41.9|42.11|41.93|42.11|41.93|42.07|41.89|5
1736736410000|2025-01-13 02:46:50|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736736420000|2025-01-13 02:47:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736736440000|2025-01-13 02:47:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736736470000|2025-01-13 02:47:50|42.08|41.9|42.11|41.93|42.11|41.93|42.08|41.9|5
1736736480000|2025-01-13 02:48:00|42.12|41.94|42.12|41.94|42.12|41.94|42.1|41.92|7
1736736490000|2025-01-13 02:48:10|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736736500000|2025-01-13 02:48:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|4
1736736510000|2025-01-13 02:48:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736736530000|2025-01-13 02:48:50|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736736540000|2025-01-13 02:49:00|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1736736550000|2025-01-13 02:49:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736736650000|2025-01-13 02:50:50|42.06|41.88|41.99|41.81|42.06|41.88|41.95|41.77|6
1736736660000|2025-01-13 02:51:00|41.95|41.77|41.9|41.72|41.95|41.77|41.89|41.71|6
1736736670000|2025-01-13 02:51:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736736680000|2025-01-13 02:51:20|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736736690000|2025-01-13 02:51:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736736700000|2025-01-13 02:51:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736736710000|2025-01-13 02:51:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736736720000|2025-01-13 02:52:00|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|5
1736736730000|2025-01-13 02:52:10|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736736750000|2025-01-13 02:52:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736736770000|2025-01-13 02:52:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736736780000|2025-01-13 02:53:00|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736736790000|2025-01-13 02:53:10|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736736800000|2025-01-13 02:53:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736736820000|2025-01-13 02:53:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736736840000|2025-01-13 02:54:00|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736736850000|2025-01-13 02:54:10|41.96|41.78|42|41.82|42|41.82|41.96|41.78|4
1736736860000|2025-01-13 02:54:20|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|4
1736736870000|2025-01-13 02:54:30|42.05|41.87|42.08|41.9|42.08|41.9|42.05|41.87|4
1736736880000|2025-01-13 02:54:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736736890000|2025-01-13 02:54:50|42.11|41.93|42.11|41.93|42.12|41.94|42.1|41.92|4
1736736900000|2025-01-13 02:55:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736736910000|2025-01-13 02:55:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736736920000|2025-01-13 02:55:20|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736736930000|2025-01-13 02:55:30|42.1|41.92|42.12|41.94|42.12|41.94|42.08|41.9|5
1736736940000|2025-01-13 02:55:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736736950000|2025-01-13 02:55:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|6
1736736960000|2025-01-13 02:56:00|42.1|41.92|42.09|41.91|42.1|41.92|42.07|41.89|6
1736736970000|2025-01-13 02:56:10|42.11|41.93|42.13|41.95|42.13|41.95|42.09|41.91|5
1736736980000|2025-01-13 02:56:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736736990000|2025-01-13 02:56:30|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736737010000|2025-01-13 02:56:50|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1736737020000|2025-01-13 02:57:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736737030000|2025-01-13 02:57:10|42.18|42|42.16|41.98|42.19|42.01|42.15|41.97|6
1736737040000|2025-01-13 02:57:20|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736737050000|2025-01-13 02:57:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736737060000|2025-01-13 02:57:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736737070000|2025-01-13 02:57:50|42.2|42.02|42.19|42.01|42.2|42.02|42.18|42|4
1736737080000|2025-01-13 02:58:00|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|3
1736737090000|2025-01-13 02:58:10|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736737110000|2025-01-13 02:58:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736737120000|2025-01-13 02:58:40|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736737130000|2025-01-13 02:58:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736737140000|2025-01-13 02:59:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736737150000|2025-01-13 02:59:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736737200000|2025-01-13 03:00:00|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736737210000|2025-01-13 03:00:10|42.3|42.12|42.29|42.11|42.3|42.12|42.28|42.1|4
1736737220000|2025-01-13 03:00:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736737230000|2025-01-13 03:00:30|42.27|42.09|42.22|42.04|42.27|42.09|42.22|42.04|4
1736737240000|2025-01-13 03:00:40|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1736737250000|2025-01-13 03:00:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736737260000|2025-01-13 03:01:00|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736737270000|2025-01-13 03:01:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736737280000|2025-01-13 03:01:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736737300000|2025-01-13 03:01:40|42.25|42.07|42.28|42.1|42.28|42.1|42.25|42.07|4
1736737310000|2025-01-13 03:01:50|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736737330000|2025-01-13 03:02:10|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1736737340000|2025-01-13 03:02:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736737370000|2025-01-13 03:02:50|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1736737380000|2025-01-13 03:03:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736737390000|2025-01-13 03:03:10|42.33|42.15|42.36|42.18|42.36|42.18|42.33|42.15|3
1736737400000|2025-01-13 03:03:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736737410000|2025-01-13 03:03:30|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|5
1736737420000|2025-01-13 03:03:40|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|4
1736737430000|2025-01-13 03:03:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736737440000|2025-01-13 03:04:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736737450000|2025-01-13 03:04:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736737470000|2025-01-13 03:04:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736737480000|2025-01-13 03:04:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736737490000|2025-01-13 03:04:50|42.42|42.24|42.41|42.23|42.42|42.24|42.4|42.22|4
1736737500000|2025-01-13 03:05:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|4
1736737510000|2025-01-13 03:05:10|42.4|42.22|42.39|42.21|42.41|42.23|42.39|42.21|4
1736737540000|2025-01-13 03:05:40|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736737550000|2025-01-13 03:05:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736737570000|2025-01-13 03:06:10|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1736737580000|2025-01-13 03:06:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736737590000|2025-01-13 03:06:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1736737600000|2025-01-13 03:06:40|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|3
1736737610000|2025-01-13 03:06:50|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|5
1736737620000|2025-01-13 03:07:00|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|3
1736737640000|2025-01-13 03:07:20|42.36|42.18|42.37|42.19|42.37|42.19|42.35|42.17|4
1736737660000|2025-01-13 03:07:40|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736737680000|2025-01-13 03:08:00|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1736737690000|2025-01-13 03:08:10|42.38|42.2|42.39|42.21|42.4|42.22|42.38|42.2|4
1736737700000|2025-01-13 03:08:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736737710000|2025-01-13 03:08:30|42.39|42.21|42.38|42.2|42.4|42.22|42.38|42.2|4
1736737720000|2025-01-13 03:08:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736737730000|2025-01-13 03:08:50|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736737740000|2025-01-13 03:09:00|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|5
1736737760000|2025-01-13 03:09:20|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736737770000|2025-01-13 03:09:30|42.34|42.16|42.33|42.15|42.35|42.17|42.33|42.15|4
1736737780000|2025-01-13 03:09:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|6
1736737790000|2025-01-13 03:09:50|42.32|42.14|42.34|42.16|42.34|42.16|42.32|42.14|5
1736737800000|2025-01-13 03:10:00|42.35|42.17|42.37|42.19|42.38|42.2|42.35|42.17|4
1736737810000|2025-01-13 03:10:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736737820000|2025-01-13 03:10:20|42.39|42.21|42.34|42.16|42.39|42.21|42.34|42.16|10
1736737830000|2025-01-13 03:10:30|42.33|42.15|42.29|42.11|42.33|42.15|42.28|42.1|9
1736737850000|2025-01-13 03:10:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736737860000|2025-01-13 03:11:00|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|4
1736737870000|2025-01-13 03:11:10|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|8
1736737880000|2025-01-13 03:11:20|42.23|42.05|42.23|42.05|42.24|42.06|42.22|42.04|5
1736737890000|2025-01-13 03:11:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736737900000|2025-01-13 03:11:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736737920000|2025-01-13 03:12:00|42.25|42.07|42.28|42.1|42.28|42.1|42.23|42.05|4
1736737940000|2025-01-13 03:12:20|42.29|42.11|42.29|42.11|42.3|42.12|42.28|42.1|5
1736737950000|2025-01-13 03:12:30|42.28|42.1|42.27|42.09|42.29|42.11|42.27|42.09|4
1736737970000|2025-01-13 03:12:50|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1736737980000|2025-01-13 03:13:00|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|4
1736737990000|2025-01-13 03:13:10|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1736738000000|2025-01-13 03:13:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|6
1736738020000|2025-01-13 03:13:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736738030000|2025-01-13 03:13:50|42.26|42.08|42.25|42.07|42.27|42.09|42.25|42.07|6
1736738040000|2025-01-13 03:14:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736738060000|2025-01-13 03:14:20|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736738090000|2025-01-13 03:14:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736738100000|2025-01-13 03:15:00|42.26|42.08|42.22|42.04|42.26|42.08|42.22|42.04|5
1736738110000|2025-01-13 03:15:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736738120000|2025-01-13 03:15:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736738130000|2025-01-13 03:15:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736738140000|2025-01-13 03:15:40|42.24|42.06|42.2|42.02|42.24|42.06|42.2|42.02|4
1736738150000|2025-01-13 03:15:50|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736738160000|2025-01-13 03:16:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736738170000|2025-01-13 03:16:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736738180000|2025-01-13 03:16:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736738190000|2025-01-13 03:16:30|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|3
1736738200000|2025-01-13 03:16:40|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|4
1736738210000|2025-01-13 03:16:50|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1736738220000|2025-01-13 03:17:00|42.24|42.06|42.28|42.1|42.28|42.1|42.24|42.06|7
1736738230000|2025-01-13 03:17:10|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1736738240000|2025-01-13 03:17:20|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1736738250000|2025-01-13 03:17:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736738260000|2025-01-13 03:17:40|42.24|42.06|42.21|42.03|42.25|42.07|42.21|42.03|9
1736738270000|2025-01-13 03:17:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736738280000|2025-01-13 03:18:00|42.2|42.02|42.18|42|42.2|42.02|42.17|41.99|4
1736738290000|2025-01-13 03:18:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736738300000|2025-01-13 03:18:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736738310000|2025-01-13 03:18:30|42.17|41.99|42.13|41.95|42.17|41.99|42.13|41.95|4
1736738320000|2025-01-13 03:18:40|42.11|41.93|42.11|41.93|42.11|41.93|42.09|41.91|4
1736738330000|2025-01-13 03:18:50|42.1|41.92|42.1|41.92|42.11|41.93|42.09|41.91|9
1736738340000|2025-01-13 03:19:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736738350000|2025-01-13 03:19:10|42.11|41.93|42.08|41.9|42.11|41.93|42.07|41.89|10
1736738360000|2025-01-13 03:19:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736738370000|2025-01-13 03:19:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736738380000|2025-01-13 03:19:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736738390000|2025-01-13 03:19:50|42.13|41.95|42.11|41.93|42.14|41.96|42.11|41.93|5
1736738400000|2025-01-13 03:20:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736738410000|2025-01-13 03:20:10|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736738420000|2025-01-13 03:20:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736738440000|2025-01-13 03:20:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736738450000|2025-01-13 03:20:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736738460000|2025-01-13 03:21:00|42.12|41.94|42.15|41.97|42.15|41.97|42.12|41.94|3
1736738470000|2025-01-13 03:21:10|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|4
1736738480000|2025-01-13 03:21:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736738490000|2025-01-13 03:21:30|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|6
1736738500000|2025-01-13 03:21:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736738520000|2025-01-13 03:22:00|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|2
1736738530000|2025-01-13 03:22:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736738540000|2025-01-13 03:22:20|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736738550000|2025-01-13 03:22:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736738560000|2025-01-13 03:22:40|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736738570000|2025-01-13 03:22:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736738580000|2025-01-13 03:23:00|42|41.82|42.04|41.86|42.04|41.86|42|41.82|4
1736738590000|2025-01-13 03:23:10|42.05|41.87|42.05|41.87|42.05|41.87|42.03|41.85|3
1736738600000|2025-01-13 03:23:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736738610000|2025-01-13 03:23:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1736738620000|2025-01-13 03:23:40|42.03|41.85|42.02|41.84|42.03|41.85|42.01|41.83|4
1736738630000|2025-01-13 03:23:50|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1736738640000|2025-01-13 03:24:00|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736738660000|2025-01-13 03:24:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736738670000|2025-01-13 03:24:30|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736738680000|2025-01-13 03:24:40|42.05|41.87|42.06|41.88|42.07|41.89|42.05|41.87|4
1736738690000|2025-01-13 03:24:50|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736738700000|2025-01-13 03:25:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736738710000|2025-01-13 03:25:10|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736738730000|2025-01-13 03:25:30|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736738740000|2025-01-13 03:25:40|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|5
1736738750000|2025-01-13 03:25:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736738760000|2025-01-13 03:26:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736738770000|2025-01-13 03:26:10|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1736738780000|2025-01-13 03:26:20|42.13|41.95|42.14|41.96|42.15|41.97|42.12|41.94|6
1736738790000|2025-01-13 03:26:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736738800000|2025-01-13 03:26:40|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|3
1736738810000|2025-01-13 03:26:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736738820000|2025-01-13 03:27:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736738830000|2025-01-13 03:27:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736738840000|2025-01-13 03:27:20|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1736738850000|2025-01-13 03:27:30|42.19|42.01|42.23|42.05|42.23|42.05|42.19|42.01|5
1736738860000|2025-01-13 03:27:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736738870000|2025-01-13 03:27:50|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736738880000|2025-01-13 03:28:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736738900000|2025-01-13 03:28:20|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|4
1736738910000|2025-01-13 03:28:30|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736738930000|2025-01-13 03:28:50|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736738940000|2025-01-13 03:29:00|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|2
1736738950000|2025-01-13 03:29:10|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736738960000|2025-01-13 03:29:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736738980000|2025-01-13 03:29:40|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736738990000|2025-01-13 03:29:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736739000000|2025-01-13 03:30:00|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|5
1736739010000|2025-01-13 03:30:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736739020000|2025-01-13 03:30:20|42.23|42.05|42.25|42.07|42.25|42.07|42.21|42.03|8
1736739030000|2025-01-13 03:30:30|42.24|42.06|42.27|42.09|42.27|42.09|42.24|42.06|6
1736739040000|2025-01-13 03:30:40|42.28|42.1|42.26|42.08|42.29|42.11|42.26|42.08|5
1736739050000|2025-01-13 03:30:50|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|3
1736739060000|2025-01-13 03:31:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736739070000|2025-01-13 03:31:10|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736739080000|2025-01-13 03:31:20|42.25|42.07|42.23|42.05|42.25|42.07|42.22|42.04|7
1736739090000|2025-01-13 03:31:30|42.24|42.06|42.28|42.1|42.28|42.1|42.24|42.06|4
1736739100000|2025-01-13 03:31:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736739110000|2025-01-13 03:31:50|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736739120000|2025-01-13 03:32:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736739140000|2025-01-13 03:32:20|42.23|42.05|42.18|42|42.23|42.05|42.18|42|8
1736739150000|2025-01-13 03:32:30|42.19|42.01|42.27|42.09|42.28|42.1|42.19|42.01|6
1736739160000|2025-01-13 03:32:40|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736739170000|2025-01-13 03:32:50|42.28|42.1|42.23|42.05|42.28|42.1|42.23|42.05|7
1736739180000|2025-01-13 03:33:00|42.22|42.04|42.22|42.04|42.23|42.05|42.19|42.01|9
1736739190000|2025-01-13 03:33:10|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|2
1736739200000|2025-01-13 03:33:20|42.22|42.04|42.22|42.04|42.24|42.06|42.22|42.04|5
1736739210000|2025-01-13 03:33:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|5
1736739220000|2025-01-13 03:33:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|4
1736739230000|2025-01-13 03:33:50|42.2|42.02|42.22|42.04|42.23|42.05|42.2|42.02|5
1736739240000|2025-01-13 03:34:00|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|4
1736739250000|2025-01-13 03:34:10|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|7
1736739260000|2025-01-13 03:34:20|42.26|42.08|42.32|42.14|42.32|42.14|42.26|42.08|4
1736739270000|2025-01-13 03:34:30|42.33|42.15|42.37|42.19|42.37|42.19|42.33|42.15|8
1736739280000|2025-01-13 03:34:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1736739290000|2025-01-13 03:34:50|42.41|42.23|42.38|42.2|42.41|42.23|42.37|42.19|8
1736739300000|2025-01-13 03:35:00|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|5
1736739310000|2025-01-13 03:35:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736739320000|2025-01-13 03:35:20|42.39|42.21|42.39|42.21|42.4|42.22|42.38|42.2|5
1736739330000|2025-01-13 03:35:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736739340000|2025-01-13 03:35:40|42.4|42.22|42.45|42.27|42.45|42.27|42.38|42.2|9
1736739350000|2025-01-13 03:35:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736739360000|2025-01-13 03:36:00|42.48|42.3|42.54|42.36|42.54|42.36|42.48|42.3|6
1736739370000|2025-01-13 03:36:10|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1736739380000|2025-01-13 03:36:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736739390000|2025-01-13 03:36:30|42.54|42.36|42.55|42.37|42.55|42.37|42.53|42.35|4
1736739400000|2025-01-13 03:36:40|42.56|42.38|42.52|42.34|42.56|42.38|42.51|42.33|7
1736739410000|2025-01-13 03:36:50|42.53|42.35|42.52|42.34|42.55|42.37|42.52|42.34|5
1736739420000|2025-01-13 03:37:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736739430000|2025-01-13 03:37:10|42.53|42.35|42.56|42.38|42.57|42.39|42.53|42.35|8
1736739440000|2025-01-13 03:37:20|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1736739450000|2025-01-13 03:37:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736739470000|2025-01-13 03:37:50|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1736739480000|2025-01-13 03:38:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736739490000|2025-01-13 03:38:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736739500000|2025-01-13 03:38:20|42.58|42.4|42.54|42.36|42.58|42.4|42.54|42.36|7
1736739510000|2025-01-13 03:38:30|42.53|42.35|42.57|42.39|42.57|42.39|42.53|42.35|4
1736739530000|2025-01-13 03:38:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736739540000|2025-01-13 03:39:00|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1736739550000|2025-01-13 03:39:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|4
1736739560000|2025-01-13 03:39:20|42.5|42.32|42.51|42.33|42.52|42.34|42.5|42.32|5
1736739580000|2025-01-13 03:39:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736739590000|2025-01-13 03:39:50|42.51|42.33|42.52|42.34|42.52|42.34|42.5|42.32|4
1736739600000|2025-01-13 03:40:00|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|6
1736739610000|2025-01-13 03:40:10|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1736739620000|2025-01-13 03:40:20|42.54|42.36|42.53|42.35|42.54|42.36|42.52|42.34|4
1736739630000|2025-01-13 03:40:30|42.52|42.34|42.49|42.31|42.52|42.34|42.49|42.31|8
1736739650000|2025-01-13 03:40:50|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1736739660000|2025-01-13 03:41:00|42.47|42.29|42.43|42.25|42.47|42.29|42.43|42.25|5
1736739670000|2025-01-13 03:41:10|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1736739680000|2025-01-13 03:41:20|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|4
1736739690000|2025-01-13 03:41:30|42.43|42.25|42.42|42.24|42.43|42.25|42.41|42.23|4
1736739700000|2025-01-13 03:41:40|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736739710000|2025-01-13 03:41:50|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|4
1736739720000|2025-01-13 03:42:00|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|4
1736739730000|2025-01-13 03:42:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736739750000|2025-01-13 03:42:30|42.42|42.24|42.43|42.25|42.43|42.25|42.41|42.23|4
1736739760000|2025-01-13 03:42:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736739770000|2025-01-13 03:42:50|42.41|42.23|42.39|42.21|42.41|42.23|42.39|42.21|3
1736739780000|2025-01-13 03:43:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736739790000|2025-01-13 03:43:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736739800000|2025-01-13 03:43:20|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1736739810000|2025-01-13 03:43:30|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736739820000|2025-01-13 03:43:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736739830000|2025-01-13 03:43:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736739840000|2025-01-13 03:44:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736739850000|2025-01-13 03:44:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736739860000|2025-01-13 03:44:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736739880000|2025-01-13 03:44:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736739910000|2025-01-13 03:45:10|42.41|42.23|42.34|42.16|42.41|42.23|42.34|42.16|7
1736739920000|2025-01-13 03:45:20|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|4
1736739930000|2025-01-13 03:45:30|42.27|42.09|42.17|41.99|42.27|42.09|42.17|41.99|6
1736739940000|2025-01-13 03:45:40|42.16|41.98|42.16|41.98|42.18|42|42.16|41.98|7
1736739950000|2025-01-13 03:45:50|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|3
1736739960000|2025-01-13 03:46:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736739970000|2025-01-13 03:46:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|4
1736739980000|2025-01-13 03:46:20|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|4
1736739990000|2025-01-13 03:46:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736740000000|2025-01-13 03:46:40|42.14|41.96|42.21|42.03|42.21|42.03|42.13|41.95|8
1736740010000|2025-01-13 03:46:50|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|10
1736740020000|2025-01-13 03:47:00|42.18|42|42.14|41.96|42.2|42.02|42.14|41.96|9
1736740030000|2025-01-13 03:47:10|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736740040000|2025-01-13 03:47:20|42.12|41.94|42.09|41.91|42.12|41.94|42.08|41.9|5
1736740050000|2025-01-13 03:47:30|42.08|41.9|42.09|41.91|42.13|41.95|42.08|41.9|11
1736740060000|2025-01-13 03:47:40|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1736740080000|2025-01-13 03:48:00|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|3
1736740090000|2025-01-13 03:48:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736740100000|2025-01-13 03:48:20|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1736740110000|2025-01-13 03:48:30|42.07|41.89|42.07|41.89|42.09|41.91|42.06|41.88|8
1736740120000|2025-01-13 03:48:40|42.08|41.9|42.13|41.95|42.13|41.95|42.07|41.89|9
1736740130000|2025-01-13 03:48:50|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|6
1736740140000|2025-01-13 03:49:00|42.14|41.96|42.18|42|42.22|42.04|42.14|41.96|13
1736740150000|2025-01-13 03:49:10|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736740160000|2025-01-13 03:49:20|42.2|42.02|42.16|41.98|42.2|42.02|42.15|41.97|9
1736740170000|2025-01-13 03:49:30|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|5
1736740180000|2025-01-13 03:49:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736740200000|2025-01-13 03:50:00|42.13|41.95|42.12|41.94|42.13|41.95|42.1|41.92|7
1736740210000|2025-01-13 03:50:10|42.13|41.95|42.14|41.96|42.14|41.96|42.12|41.94|6
1736740220000|2025-01-13 03:50:20|42.13|41.95|42.12|41.94|42.14|41.96|42.12|41.94|4
1736740230000|2025-01-13 03:50:30|42.13|41.95|42.14|41.96|42.18|42|42.13|41.95|11
1736740240000|2025-01-13 03:50:40|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736740250000|2025-01-13 03:50:50|42.16|41.98|42.16|41.98|42.17|41.99|42.15|41.97|5
1736740260000|2025-01-13 03:51:00|42.17|41.99|42.17|41.99|42.19|42.01|42.17|41.99|4
1736740270000|2025-01-13 03:51:10|42.16|41.98|42.18|42|42.18|42|42.15|41.97|8
1736740280000|2025-01-13 03:51:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736740290000|2025-01-13 03:51:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736740300000|2025-01-13 03:51:40|42.24|42.06|42.25|42.07|42.25|42.07|42.23|42.05|6
1736740310000|2025-01-13 03:51:50|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1736740320000|2025-01-13 03:52:00|42.25|42.07|42.25|42.07|42.26|42.08|42.2|42.02|11
1736740330000|2025-01-13 03:52:10|42.24|42.06|42.26|42.08|42.27|42.09|42.24|42.06|7
1736740340000|2025-01-13 03:52:20|42.25|42.07|42.26|42.08|42.26|42.08|42.24|42.06|4
1736740350000|2025-01-13 03:52:30|42.25|42.07|42.25|42.07|42.26|42.08|42.24|42.06|7
1736740360000|2025-01-13 03:52:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736740370000|2025-01-13 03:52:50|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736740380000|2025-01-13 03:53:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736740390000|2025-01-13 03:53:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736740400000|2025-01-13 03:53:20|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|7
1736740410000|2025-01-13 03:53:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736740420000|2025-01-13 03:53:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736740430000|2025-01-13 03:53:50|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|4
1736740450000|2025-01-13 03:54:10|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|6
1736740460000|2025-01-13 03:54:20|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|5
1736740470000|2025-01-13 03:54:30|42.2|42.02|42.19|42.01|42.21|42.03|42.19|42.01|4
1736740480000|2025-01-13 03:54:40|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736740490000|2025-01-13 03:54:50|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736740500000|2025-01-13 03:55:00|42.21|42.03|42.24|42.06|42.24|42.06|42.2|42.02|5
1736740510000|2025-01-13 03:55:10|42.23|42.05|42.22|42.04|42.23|42.05|42.21|42.03|4
1736740520000|2025-01-13 03:55:20|42.23|42.05|42.24|42.06|42.25|42.07|42.23|42.05|4
1736740530000|2025-01-13 03:55:30|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1736740540000|2025-01-13 03:55:40|42.29|42.11|42.3|42.12|42.3|42.12|42.28|42.1|9
1736740550000|2025-01-13 03:55:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736740560000|2025-01-13 03:56:00|42.3|42.12|42.25|42.07|42.3|42.12|42.25|42.07|5
1736740570000|2025-01-13 03:56:10|42.24|42.06|42.21|42.03|42.24|42.06|42.2|42.02|7
1736740580000|2025-01-13 03:56:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736740600000|2025-01-13 03:56:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736740620000|2025-01-13 03:57:00|42.26|42.08|42.22|42.04|42.26|42.08|42.22|42.04|5
1736740630000|2025-01-13 03:57:10|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736740640000|2025-01-13 03:57:20|42.22|42.04|42.23|42.05|42.23|42.05|42.21|42.03|6
1736740650000|2025-01-13 03:57:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736740660000|2025-01-13 03:57:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736740670000|2025-01-13 03:57:50|42.21|42.03|42.22|42.04|42.23|42.05|42.21|42.03|4
1736740690000|2025-01-13 03:58:10|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|5
1736740700000|2025-01-13 03:58:20|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736740710000|2025-01-13 03:58:30|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736740720000|2025-01-13 03:58:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736740730000|2025-01-13 03:58:50|42.22|42.04|42.22|42.04|42.23|42.05|42.21|42.03|6
1736740740000|2025-01-13 03:59:00|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736740750000|2025-01-13 03:59:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736740760000|2025-01-13 03:59:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736740770000|2025-01-13 03:59:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736740780000|2025-01-13 03:59:40|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736740790000|2025-01-13 03:59:50|42.16|41.98|42.16|41.98|42.18|42|42.16|41.98|4
1736740800000|2025-01-13 04:00:00|42.15|41.97|42.13|41.95|42.15|41.97|42.12|41.94|5
1736740810000|2025-01-13 04:00:10|42.12|41.94|42.14|41.96|42.15|41.97|42.12|41.94|7
1736740820000|2025-01-13 04:00:20|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1736740830000|2025-01-13 04:00:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736740840000|2025-01-13 04:00:40|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736740850000|2025-01-13 04:00:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736740860000|2025-01-13 04:01:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736740870000|2025-01-13 04:01:10|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|6
1736740880000|2025-01-13 04:01:20|42.18|42|42.12|41.94|42.18|42|42.12|41.94|6
1736740890000|2025-01-13 04:01:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736740900000|2025-01-13 04:01:40|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|6
1736740910000|2025-01-13 04:01:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736740920000|2025-01-13 04:02:00|42.04|41.86|42.08|41.9|42.08|41.9|42.04|41.86|7
1736740930000|2025-01-13 04:02:10|42.07|41.89|42.05|41.87|42.07|41.89|42.05|41.87|7
1736740940000|2025-01-13 04:02:20|42.06|41.88|42.08|41.9|42.09|41.91|42.06|41.88|4
1736740950000|2025-01-13 04:02:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736740960000|2025-01-13 04:02:40|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736740980000|2025-01-13 04:03:00|42.12|41.94|42.19|42.01|42.19|42.01|42.11|41.93|12
1736740990000|2025-01-13 04:03:10|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1736741000000|2025-01-13 04:03:20|42.19|42.01|42.18|42|42.19|42.01|42.16|41.98|8
1736741010000|2025-01-13 04:03:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736741020000|2025-01-13 04:03:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736741030000|2025-01-13 04:03:50|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1736741040000|2025-01-13 04:04:00|42.18|42|42.18|42|42.18|42|42.16|41.98|5
1736741050000|2025-01-13 04:04:10|42.2|42.02|42.23|42.05|42.23|42.05|42.19|42.01|6
1736741060000|2025-01-13 04:04:20|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|4
1736741070000|2025-01-13 04:04:30|42.21|42.03|42.17|41.99|42.21|42.03|42.15|41.97|9
1736741090000|2025-01-13 04:04:50|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1736741100000|2025-01-13 04:05:00|42.19|42.01|42.21|42.03|42.22|42.04|42.19|42.01|7
1736741110000|2025-01-13 04:05:10|42.22|42.04|42.27|42.09|42.27|42.09|42.22|42.04|6
1736741120000|2025-01-13 04:05:20|42.26|42.08|42.25|42.07|42.27|42.09|42.25|42.07|8
1736741130000|2025-01-13 04:05:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736741150000|2025-01-13 04:05:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736741160000|2025-01-13 04:06:00|42.22|42.04|42.21|42.03|42.22|42.04|42.2|42.02|3
1736741170000|2025-01-13 04:06:10|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1736741180000|2025-01-13 04:06:20|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|3
1736741190000|2025-01-13 04:06:30|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736741200000|2025-01-13 04:06:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736741210000|2025-01-13 04:06:50|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|5
1736741220000|2025-01-13 04:07:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736741230000|2025-01-13 04:07:10|42.21|42.03|42.22|42.04|42.22|42.04|42.2|42.02|8
1736741240000|2025-01-13 04:07:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736741250000|2025-01-13 04:07:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736741260000|2025-01-13 04:07:40|42.22|42.04|42.25|42.07|42.25|42.07|42.22|42.04|2
1736741270000|2025-01-13 04:07:50|42.26|42.08|42.27|42.09|42.27|42.09|42.25|42.07|3
1736741280000|2025-01-13 04:08:00|42.28|42.1|42.31|42.13|42.31|42.13|42.28|42.1|4
1736741290000|2025-01-13 04:08:10|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1736741300000|2025-01-13 04:08:20|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|5
1736741310000|2025-01-13 04:08:30|42.34|42.16|42.36|42.18|42.36|42.18|42.34|42.16|3
1736741320000|2025-01-13 04:08:40|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1736741330000|2025-01-13 04:08:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736741340000|2025-01-13 04:09:00|42.31|42.13|42.28|42.1|42.31|42.13|42.28|42.1|3
1736741350000|2025-01-13 04:09:10|42.29|42.11|42.32|42.14|42.33|42.15|42.29|42.11|7
1736741360000|2025-01-13 04:09:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736741370000|2025-01-13 04:09:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736741380000|2025-01-13 04:09:40|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|3
1736741390000|2025-01-13 04:09:50|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736741400000|2025-01-13 04:10:00|42.36|42.18|42.35|42.17|42.36|42.18|42.34|42.16|6
1736741410000|2025-01-13 04:10:10|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|7
1736741420000|2025-01-13 04:10:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736741430000|2025-01-13 04:10:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736741440000|2025-01-13 04:10:40|42.25|42.07|42.28|42.1|42.28|42.1|42.25|42.07|4
1736741450000|2025-01-13 04:10:50|42.29|42.11|42.31|42.13|42.31|42.13|42.29|42.11|3
1736741460000|2025-01-13 04:11:00|42.32|42.14|42.34|42.16|42.35|42.17|42.31|42.13|8
1736741470000|2025-01-13 04:11:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736741480000|2025-01-13 04:11:20|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736741490000|2025-01-13 04:11:30|42.35|42.17|42.46|42.28|42.47|42.29|42.35|42.17|6
1736741500000|2025-01-13 04:11:40|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1736741510000|2025-01-13 04:11:50|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1736741520000|2025-01-13 04:12:00|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1736741530000|2025-01-13 04:12:10|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1736741540000|2025-01-13 04:12:20|42.49|42.31|42.51|42.33|42.52|42.34|42.49|42.31|5
1736741550000|2025-01-13 04:12:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736741560000|2025-01-13 04:12:40|42.48|42.3|42.45|42.27|42.48|42.3|42.45|42.27|6
1736741570000|2025-01-13 04:12:50|42.44|42.26|42.41|42.23|42.44|42.26|42.41|42.23|4
1736741580000|2025-01-13 04:13:00|42.42|42.24|42.42|42.24|42.42|42.24|42.4|42.22|4
1736741590000|2025-01-13 04:13:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736741600000|2025-01-13 04:13:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736741610000|2025-01-13 04:13:30|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1736741620000|2025-01-13 04:13:40|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736741630000|2025-01-13 04:13:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736741640000|2025-01-13 04:14:00|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1736741650000|2025-01-13 04:14:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736741660000|2025-01-13 04:14:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|8
1736741670000|2025-01-13 04:14:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736741690000|2025-01-13 04:14:50|42.41|42.23|42.43|42.25|42.43|42.25|42.4|42.22|4
1736741700000|2025-01-13 04:15:00|42.44|42.26|42.49|42.31|42.49|42.31|42.44|42.26|4
1736741710000|2025-01-13 04:15:10|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736741720000|2025-01-13 04:15:20|42.49|42.31|42.48|42.3|42.5|42.32|42.48|42.3|4
1736741730000|2025-01-13 04:15:30|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|5
1736741740000|2025-01-13 04:15:40|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|4
1736741750000|2025-01-13 04:15:50|42.5|42.32|42.58|42.4|42.58|42.4|42.5|42.32|6
1736741760000|2025-01-13 04:16:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736741770000|2025-01-13 04:16:10|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1736741780000|2025-01-13 04:16:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736741790000|2025-01-13 04:16:30|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736741800000|2025-01-13 04:16:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736741810000|2025-01-13 04:16:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1736741820000|2025-01-13 04:17:00|42.71|42.53|42.74|42.56|42.74|42.56|42.71|42.53|6
1736741830000|2025-01-13 04:17:10|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736741840000|2025-01-13 04:17:20|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1736741850000|2025-01-13 04:17:30|42.8|42.62|42.78|42.6|42.82|42.64|42.78|42.6|6
1736741860000|2025-01-13 04:17:40|42.79|42.61|42.8|42.62|42.8|42.62|42.78|42.6|6
1736741870000|2025-01-13 04:17:50|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736741880000|2025-01-13 04:18:00|42.82|42.64|42.88|42.7|42.88|42.7|42.82|42.64|5
1736741890000|2025-01-13 04:18:10|42.85|42.67|42.88|42.7|42.91|42.73|42.85|42.67|5
1736741900000|2025-01-13 04:18:20|42.87|42.69|42.87|42.69|42.89|42.71|42.87|42.69|6
1736741910000|2025-01-13 04:18:30|42.88|42.7|42.87|42.69|42.89|42.71|42.87|42.69|4
1736741920000|2025-01-13 04:18:40|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736741930000|2025-01-13 04:18:50|42.86|42.68|42.84|42.66|42.86|42.68|42.83|42.65|9
1736741940000|2025-01-13 04:19:00|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736741960000|2025-01-13 04:19:20|42.82|42.64|42.79|42.61|42.83|42.65|42.79|42.61|10
1736741970000|2025-01-13 04:19:30|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1736741980000|2025-01-13 04:19:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736742000000|2025-01-13 04:20:00|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|5
1736742010000|2025-01-13 04:20:10|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736742020000|2025-01-13 04:20:20|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1736742030000|2025-01-13 04:20:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736742040000|2025-01-13 04:20:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736742050000|2025-01-13 04:20:50|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|3
1736742060000|2025-01-13 04:21:00|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1736742070000|2025-01-13 04:21:10|42.72|42.54|42.68|42.5|42.72|42.54|42.68|42.5|5
1736742080000|2025-01-13 04:21:20|42.67|42.49|42.68|42.5|42.69|42.51|42.67|42.49|4
1736742090000|2025-01-13 04:21:30|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|4
1736742100000|2025-01-13 04:21:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736742110000|2025-01-13 04:21:50|42.68|42.5|42.68|42.5|42.69|42.51|42.67|42.49|5
1736742120000|2025-01-13 04:22:00|42.7|42.52|42.74|42.56|42.74|42.56|42.7|42.52|4
1736742130000|2025-01-13 04:22:10|42.75|42.57|42.74|42.56|42.75|42.57|42.73|42.55|5
1736742150000|2025-01-13 04:22:30|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|2
1736742160000|2025-01-13 04:22:40|42.76|42.58|42.74|42.56|42.77|42.59|42.74|42.56|4
1736742170000|2025-01-13 04:22:50|42.72|42.54|42.69|42.51|42.72|42.54|42.67|42.49|10
1736742180000|2025-01-13 04:23:00|42.7|42.52|42.75|42.57|42.75|42.57|42.7|42.52|8
1736742190000|2025-01-13 04:23:10|42.76|42.58|42.78|42.6|42.79|42.61|42.76|42.58|3
1736742200000|2025-01-13 04:23:20|42.77|42.59|42.78|42.6|42.78|42.6|42.76|42.58|6
1736742210000|2025-01-13 04:23:30|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1736742220000|2025-01-13 04:23:40|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|6
1736742230000|2025-01-13 04:23:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736742240000|2025-01-13 04:24:00|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|4
1736742250000|2025-01-13 04:24:10|42.81|42.63|42.83|42.65|42.83|42.65|42.81|42.63|3
1736742260000|2025-01-13 04:24:20|42.82|42.64|42.83|42.65|42.83|42.65|42.81|42.63|4
1736742270000|2025-01-13 04:24:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736742290000|2025-01-13 04:24:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736742300000|2025-01-13 04:25:00|42.84|42.66|42.87|42.69|42.87|42.69|42.84|42.66|2
1736742310000|2025-01-13 04:25:10|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1736742320000|2025-01-13 04:25:20|42.89|42.71|42.88|42.7|42.9|42.72|42.88|42.7|4
1736742330000|2025-01-13 04:25:30|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|5
1736742340000|2025-01-13 04:25:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736742350000|2025-01-13 04:25:50|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1736742360000|2025-01-13 04:26:00|42.91|42.73|42.88|42.7|42.91|42.73|42.88|42.7|5
1736742370000|2025-01-13 04:26:10|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736742380000|2025-01-13 04:26:20|42.88|42.7|42.84|42.66|42.89|42.71|42.84|42.66|7
1736742390000|2025-01-13 04:26:30|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736742400000|2025-01-13 04:26:40|42.85|42.67|42.85|42.67|42.87|42.69|42.85|42.67|3
1736742410000|2025-01-13 04:26:50|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1736742420000|2025-01-13 04:27:00|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1736742430000|2025-01-13 04:27:10|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|2
1736742440000|2025-01-13 04:27:20|42.88|42.7|42.87|42.69|42.89|42.71|42.87|42.69|4
1736742450000|2025-01-13 04:27:30|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|2
1736742460000|2025-01-13 04:27:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736742470000|2025-01-13 04:27:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736742480000|2025-01-13 04:28:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1736742500000|2025-01-13 04:28:20|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|6
1736742520000|2025-01-13 04:28:40|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|5
1736742530000|2025-01-13 04:28:50|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736742540000|2025-01-13 04:29:00|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736742560000|2025-01-13 04:29:20|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736742570000|2025-01-13 04:29:30|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736742580000|2025-01-13 04:29:40|42.87|42.69|42.83|42.65|42.87|42.69|42.83|42.65|5
1736742590000|2025-01-13 04:29:50|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|4
1736742600000|2025-01-13 04:30:00|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|5
1736742610000|2025-01-13 04:30:10|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1736742620000|2025-01-13 04:30:20|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736742630000|2025-01-13 04:30:30|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|4
1736742640000|2025-01-13 04:30:40|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|4
1736742650000|2025-01-13 04:30:50|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736742660000|2025-01-13 04:31:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736742670000|2025-01-13 04:31:10|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736742680000|2025-01-13 04:31:20|42.89|42.71|42.9|42.72|42.9|42.72|42.88|42.7|4
1736742690000|2025-01-13 04:31:30|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736742700000|2025-01-13 04:31:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736742710000|2025-01-13 04:31:50|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736742720000|2025-01-13 04:32:00|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736742730000|2025-01-13 04:32:10|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736742740000|2025-01-13 04:32:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736742750000|2025-01-13 04:32:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1736742760000|2025-01-13 04:32:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1736742770000|2025-01-13 04:32:50|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|4
1736742780000|2025-01-13 04:33:00|42.85|42.67|42.79|42.61|42.85|42.67|42.79|42.61|8
1736742790000|2025-01-13 04:33:10|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|4
1736742800000|2025-01-13 04:33:20|42.76|42.58|42.77|42.59|42.78|42.6|42.76|42.58|6
1736742810000|2025-01-13 04:33:30|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736742820000|2025-01-13 04:33:40|42.74|42.56|42.73|42.55|42.75|42.57|42.73|42.55|4
1736742830000|2025-01-13 04:33:50|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1736742840000|2025-01-13 04:34:00|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|4
1736742850000|2025-01-13 04:34:10|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|6
1736742860000|2025-01-13 04:34:20|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|9
1736742870000|2025-01-13 04:34:30|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736742880000|2025-01-13 04:34:40|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736742890000|2025-01-13 04:34:50|42.68|42.5|42.71|42.53|42.72|42.54|42.68|42.5|5
1736742910000|2025-01-13 04:35:10|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1736742920000|2025-01-13 04:35:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|8
1736742930000|2025-01-13 04:35:30|42.66|42.48|42.62|42.44|42.66|42.48|42.62|42.44|6
1736742940000|2025-01-13 04:35:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736742960000|2025-01-13 04:36:00|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|3
1736742970000|2025-01-13 04:36:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736742980000|2025-01-13 04:36:20|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1736742990000|2025-01-13 04:36:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736743000000|2025-01-13 04:36:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736743010000|2025-01-13 04:36:50|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|5
1736743020000|2025-01-13 04:37:00|42.64|42.46|42.62|42.44|42.65|42.47|42.62|42.44|5
1736743030000|2025-01-13 04:37:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|2
1736743040000|2025-01-13 04:37:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736743050000|2025-01-13 04:37:30|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1736743060000|2025-01-13 04:37:40|42.55|42.37|42.55|42.37|42.56|42.38|42.54|42.36|7
1736743070000|2025-01-13 04:37:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736743090000|2025-01-13 04:38:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736743100000|2025-01-13 04:38:20|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1736743120000|2025-01-13 04:38:40|42.56|42.38|42.54|42.36|42.56|42.38|42.53|42.35|5
1736743130000|2025-01-13 04:38:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736743140000|2025-01-13 04:39:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736743150000|2025-01-13 04:39:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736743160000|2025-01-13 04:39:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736743170000|2025-01-13 04:39:30|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|2
1736743180000|2025-01-13 04:39:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736743190000|2025-01-13 04:39:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736743200000|2025-01-13 04:40:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736743210000|2025-01-13 04:40:10|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|4
1736743220000|2025-01-13 04:40:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736743230000|2025-01-13 04:40:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736743240000|2025-01-13 04:40:40|42.66|42.48|42.68|42.5|42.68|42.5|42.65|42.47|4
1736743260000|2025-01-13 04:41:00|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|5
1736743270000|2025-01-13 04:41:10|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|5
1736743280000|2025-01-13 04:41:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736743290000|2025-01-13 04:41:30|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1736743300000|2025-01-13 04:41:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736743310000|2025-01-13 04:41:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736743320000|2025-01-13 04:42:00|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|4
1736743340000|2025-01-13 04:42:20|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1736743360000|2025-01-13 04:42:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736743370000|2025-01-13 04:42:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736743380000|2025-01-13 04:43:00|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|5
1736743390000|2025-01-13 04:43:10|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1736743400000|2025-01-13 04:43:20|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736743410000|2025-01-13 04:43:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736743420000|2025-01-13 04:43:40|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736743430000|2025-01-13 04:43:50|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736743440000|2025-01-13 04:44:00|42.64|42.46|42.62|42.44|42.64|42.46|42.61|42.43|5
1736743450000|2025-01-13 04:44:10|42.61|42.43|42.6|42.42|42.62|42.44|42.6|42.42|4
1736743460000|2025-01-13 04:44:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736743480000|2025-01-13 04:44:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|4
1736743490000|2025-01-13 04:44:50|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|5
1736743500000|2025-01-13 04:45:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736743520000|2025-01-13 04:45:20|42.55|42.37|42.53|42.35|42.55|42.37|42.52|42.34|5
1736743530000|2025-01-13 04:45:30|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1736743540000|2025-01-13 04:45:40|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1736743560000|2025-01-13 04:46:00|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|4
1736743570000|2025-01-13 04:46:10|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736743580000|2025-01-13 04:46:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736743590000|2025-01-13 04:46:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1736743620000|2025-01-13 04:47:00|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|5
1736743630000|2025-01-13 04:47:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736743640000|2025-01-13 04:47:20|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1736743650000|2025-01-13 04:47:30|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736743660000|2025-01-13 04:47:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736743690000|2025-01-13 04:48:10|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736743700000|2025-01-13 04:48:20|42.52|42.34|42.52|42.34|42.54|42.36|42.52|42.34|7
1736743710000|2025-01-13 04:48:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736743720000|2025-01-13 04:48:40|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1736743730000|2025-01-13 04:48:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736743740000|2025-01-13 04:49:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736743750000|2025-01-13 04:49:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736743760000|2025-01-13 04:49:20|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|5
1736743770000|2025-01-13 04:49:30|42.55|42.37|42.53|42.35|42.56|42.38|42.53|42.35|6
1736743780000|2025-01-13 04:49:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736743800000|2025-01-13 04:50:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736743810000|2025-01-13 04:50:10|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736743820000|2025-01-13 04:50:20|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1736743830000|2025-01-13 04:50:30|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|7
1736743840000|2025-01-13 04:50:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1736743850000|2025-01-13 04:50:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736743880000|2025-01-13 04:51:20|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|3
1736743890000|2025-01-13 04:51:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736743900000|2025-01-13 04:51:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736743910000|2025-01-13 04:51:50|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1736743920000|2025-01-13 04:52:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736743930000|2025-01-13 04:52:10|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1736743940000|2025-01-13 04:52:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736743950000|2025-01-13 04:52:30|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|5
1736743960000|2025-01-13 04:52:40|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1736743970000|2025-01-13 04:52:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736743980000|2025-01-13 04:53:00|42.54|42.36|42.52|42.34|42.54|42.36|42.51|42.33|5
1736743990000|2025-01-13 04:53:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736744010000|2025-01-13 04:53:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736744020000|2025-01-13 04:53:40|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736744030000|2025-01-13 04:53:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736744040000|2025-01-13 04:54:00|42.55|42.37|42.57|42.39|42.57|42.39|42.54|42.36|4
1736744060000|2025-01-13 04:54:20|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736744070000|2025-01-13 04:54:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736744100000|2025-01-13 04:55:00|42.58|42.4|42.57|42.39|42.58|42.4|42.56|42.38|3
1736744110000|2025-01-13 04:55:10|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1736744120000|2025-01-13 04:55:20|42.55|42.37|42.56|42.38|42.57|42.39|42.54|42.36|6
1736744130000|2025-01-13 04:55:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736744150000|2025-01-13 04:55:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736744160000|2025-01-13 04:56:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736744190000|2025-01-13 04:56:30|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736744200000|2025-01-13 04:56:40|42.54|42.36|42.57|42.39|42.57|42.39|42.53|42.35|6
1736744210000|2025-01-13 04:56:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736744220000|2025-01-13 04:57:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736744230000|2025-01-13 04:57:10|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1736744240000|2025-01-13 04:57:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736744250000|2025-01-13 04:57:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736744260000|2025-01-13 04:57:40|42.59|42.41|42.56|42.38|42.59|42.41|42.56|42.38|4
1736744270000|2025-01-13 04:57:50|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736744280000|2025-01-13 04:58:00|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736744290000|2025-01-13 04:58:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736744300000|2025-01-13 04:58:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736744310000|2025-01-13 04:58:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736744320000|2025-01-13 04:58:40|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1736744330000|2025-01-13 04:58:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736744340000|2025-01-13 04:59:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736744380000|2025-01-13 04:59:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1736744390000|2025-01-13 04:59:50|42.54|42.36|42.53|42.35|42.55|42.37|42.53|42.35|4
1736744400000|2025-01-13 05:00:00|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736744410000|2025-01-13 05:00:10|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736744420000|2025-01-13 05:00:20|42.51|42.33|42.54|42.36|42.55|42.37|42.51|42.33|5
1736744430000|2025-01-13 05:00:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736744440000|2025-01-13 05:00:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736744450000|2025-01-13 05:00:50|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|4
1736744460000|2025-01-13 05:01:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1736744480000|2025-01-13 05:01:20|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|3
1736744500000|2025-01-13 05:01:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736744510000|2025-01-13 05:01:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736744520000|2025-01-13 05:02:00|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|3
1736744540000|2025-01-13 05:02:20|42.52|42.34|42.53|42.35|42.54|42.36|42.52|42.34|5
1736744550000|2025-01-13 05:02:30|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736744560000|2025-01-13 05:02:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736744570000|2025-01-13 05:02:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736744580000|2025-01-13 05:03:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736744600000|2025-01-13 05:03:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736744620000|2025-01-13 05:03:40|42.5|42.32|42.49|42.31|42.51|42.33|42.49|42.31|4
1736744640000|2025-01-13 05:04:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736744650000|2025-01-13 05:04:10|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|5
1736744660000|2025-01-13 05:04:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1736744670000|2025-01-13 05:04:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736744680000|2025-01-13 05:04:40|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736744700000|2025-01-13 05:05:00|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736744710000|2025-01-13 05:05:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1736744720000|2025-01-13 05:05:20|42.46|42.28|42.5|42.32|42.5|42.32|42.45|42.27|4
1736744730000|2025-01-13 05:05:30|42.49|42.31|42.47|42.29|42.49|42.31|42.45|42.27|6
1736744740000|2025-01-13 05:05:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736744750000|2025-01-13 05:05:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736744760000|2025-01-13 05:06:00|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1736744790000|2025-01-13 05:06:30|42.39|42.21|42.35|42.17|42.39|42.21|42.35|42.17|3
1736744800000|2025-01-13 05:06:40|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736744810000|2025-01-13 05:06:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736744830000|2025-01-13 05:07:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736744840000|2025-01-13 05:07:20|42.34|42.16|42.38|42.2|42.38|42.2|42.34|42.16|4
1736744850000|2025-01-13 05:07:30|42.37|42.19|42.43|42.25|42.43|42.25|42.37|42.19|5
1736744860000|2025-01-13 05:07:40|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|3
1736744870000|2025-01-13 05:07:50|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736744880000|2025-01-13 05:08:00|42.44|42.26|42.4|42.22|42.44|42.26|42.4|42.22|7
1736744890000|2025-01-13 05:08:10|42.39|42.21|42.39|42.21|42.39|42.21|42.37|42.19|5
1736744900000|2025-01-13 05:08:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736744910000|2025-01-13 05:08:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736744920000|2025-01-13 05:08:40|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|5
1736744930000|2025-01-13 05:08:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736744940000|2025-01-13 05:09:00|42.41|42.23|42.42|42.24|42.43|42.25|42.41|42.23|5
1736744950000|2025-01-13 05:09:10|42.41|42.23|42.38|42.2|42.41|42.23|42.38|42.2|6
1736744960000|2025-01-13 05:09:20|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|5
1736744970000|2025-01-13 05:09:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736744980000|2025-01-13 05:09:40|42.36|42.18|42.37|42.19|42.37|42.19|42.35|42.17|6
1736744990000|2025-01-13 05:09:50|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|4
1736745000000|2025-01-13 05:10:00|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736745010000|2025-01-13 05:10:10|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1736745020000|2025-01-13 05:10:20|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|4
1736745030000|2025-01-13 05:10:30|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1736745040000|2025-01-13 05:10:40|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736745050000|2025-01-13 05:10:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736745060000|2025-01-13 05:11:00|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|7
1736745070000|2025-01-13 05:11:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736745110000|2025-01-13 05:11:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736745120000|2025-01-13 05:12:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736745130000|2025-01-13 05:12:10|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|4
1736745140000|2025-01-13 05:12:20|42.29|42.11|42.34|42.16|42.34|42.16|42.29|42.11|6
1736745150000|2025-01-13 05:12:30|42.33|42.15|42.34|42.16|42.34|42.16|42.32|42.14|6
1736745160000|2025-01-13 05:12:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736745170000|2025-01-13 05:12:50|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736745180000|2025-01-13 05:13:00|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736745190000|2025-01-13 05:13:10|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736745200000|2025-01-13 05:13:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736745210000|2025-01-13 05:13:30|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|3
1736745220000|2025-01-13 05:13:40|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736745250000|2025-01-13 05:14:10|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1736745260000|2025-01-13 05:14:20|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|5
1736745270000|2025-01-13 05:14:30|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736745280000|2025-01-13 05:14:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1736745290000|2025-01-13 05:14:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736745300000|2025-01-13 05:15:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736745310000|2025-01-13 05:15:10|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1736745320000|2025-01-13 05:15:20|42.36|42.18|42.38|42.2|42.39|42.21|42.36|42.18|5
1736745330000|2025-01-13 05:15:30|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736745340000|2025-01-13 05:15:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1736745350000|2025-01-13 05:15:50|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736745360000|2025-01-13 05:16:00|42.42|42.24|42.41|42.23|42.43|42.25|42.41|42.23|6
1736745370000|2025-01-13 05:16:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736745380000|2025-01-13 05:16:20|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|4
1736745390000|2025-01-13 05:16:30|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|4
1736745400000|2025-01-13 05:16:40|42.41|42.23|42.36|42.18|42.41|42.23|42.36|42.18|6
1736745410000|2025-01-13 05:16:50|42.35|42.17|42.34|42.16|42.35|42.17|42.33|42.15|4
1736745420000|2025-01-13 05:17:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736745440000|2025-01-13 05:17:20|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|3
1736745450000|2025-01-13 05:17:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1736745460000|2025-01-13 05:17:40|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736745470000|2025-01-13 05:17:50|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|4
1736745480000|2025-01-13 05:18:00|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|2
1736745490000|2025-01-13 05:18:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736745500000|2025-01-13 05:18:20|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|3
1736745510000|2025-01-13 05:18:30|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736745520000|2025-01-13 05:18:40|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1736745530000|2025-01-13 05:18:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736745540000|2025-01-13 05:19:00|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|2
1736745550000|2025-01-13 05:19:10|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1736745560000|2025-01-13 05:19:20|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|3
1736745570000|2025-01-13 05:19:30|42.41|42.23|42.4|42.22|42.42|42.24|42.4|42.22|4
1736745580000|2025-01-13 05:19:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736745590000|2025-01-13 05:19:50|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|4
1736745600000|2025-01-13 05:20:00|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1736745610000|2025-01-13 05:20:10|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736745620000|2025-01-13 05:20:20|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|4
1736745630000|2025-01-13 05:20:30|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1736745640000|2025-01-13 05:20:40|42.33|42.15|42.35|42.17|42.36|42.18|42.33|42.15|5
1736745650000|2025-01-13 05:20:50|42.34|42.16|42.35|42.17|42.35|42.17|42.33|42.15|5
1736745660000|2025-01-13 05:21:00|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|5
1736745670000|2025-01-13 05:21:10|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|6
1736745680000|2025-01-13 05:21:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736745690000|2025-01-13 05:21:30|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|5
1736745700000|2025-01-13 05:21:40|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|5
1736745710000|2025-01-13 05:21:50|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|4
1736745720000|2025-01-13 05:22:00|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|6
1736745730000|2025-01-13 05:22:10|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|3
1736745740000|2025-01-13 05:22:20|42.43|42.25|42.42|42.24|42.44|42.26|42.42|42.24|4
1736745750000|2025-01-13 05:22:30|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|5
1736745760000|2025-01-13 05:22:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736745770000|2025-01-13 05:22:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|5
1736745780000|2025-01-13 05:23:00|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736745800000|2025-01-13 05:23:20|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|2
1736745820000|2025-01-13 05:23:40|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1736745870000|2025-01-13 05:24:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736745880000|2025-01-13 05:24:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736745890000|2025-01-13 05:24:50|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1736745900000|2025-01-13 05:25:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736745950000|2025-01-13 05:25:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736745960000|2025-01-13 05:26:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736745980000|2025-01-13 05:26:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736745990000|2025-01-13 05:26:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736746000000|2025-01-13 05:26:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736746020000|2025-01-13 05:27:00|42.17|41.99|42.18|42|42.19|42.01|42.17|41.99|4
1736746040000|2025-01-13 05:27:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736746060000|2025-01-13 05:27:40|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|4
1736746070000|2025-01-13 05:27:50|42.22|42.04|42.24|42.06|42.25|42.07|42.22|42.04|6
1736746080000|2025-01-13 05:28:00|42.23|42.05|42.22|42.04|42.24|42.06|42.22|42.04|4
1736746100000|2025-01-13 05:28:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736746110000|2025-01-13 05:28:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736746120000|2025-01-13 05:28:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736746130000|2025-01-13 05:28:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736746140000|2025-01-13 05:29:00|42.24|42.06|42.26|42.08|42.27|42.09|42.24|42.06|7
1736746150000|2025-01-13 05:29:10|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1736746160000|2025-01-13 05:29:20|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1736746170000|2025-01-13 05:29:30|42.29|42.11|42.28|42.1|42.3|42.12|42.28|42.1|4
1736746180000|2025-01-13 05:29:40|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736746190000|2025-01-13 05:29:50|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736746200000|2025-01-13 05:30:00|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|5
1736746210000|2025-01-13 05:30:10|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1736746230000|2025-01-13 05:30:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736746240000|2025-01-13 05:30:40|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1736746250000|2025-01-13 05:30:50|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736746260000|2025-01-13 05:31:00|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1736746270000|2025-01-13 05:31:10|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|4
1736746280000|2025-01-13 05:31:20|42.31|42.13|42.27|42.09|42.31|42.13|42.26|42.08|5
1736746290000|2025-01-13 05:31:30|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1736746300000|2025-01-13 05:31:40|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736746310000|2025-01-13 05:31:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736746320000|2025-01-13 05:32:00|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|5
1736746330000|2025-01-13 05:32:10|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|7
1736746340000|2025-01-13 05:32:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736746360000|2025-01-13 05:32:40|42.22|42.04|42.18|42|42.22|42.04|42.18|42|3
1736746370000|2025-01-13 05:32:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736746380000|2025-01-13 05:33:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736746390000|2025-01-13 05:33:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736746400000|2025-01-13 05:33:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736746420000|2025-01-13 05:33:40|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736746430000|2025-01-13 05:33:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736746440000|2025-01-13 05:34:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736746450000|2025-01-13 05:34:10|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736746470000|2025-01-13 05:34:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736746480000|2025-01-13 05:34:40|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|6
1736746500000|2025-01-13 05:35:00|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736746530000|2025-01-13 05:35:30|42.17|41.99|42.17|41.99|42.19|42.01|42.17|41.99|5
1736746540000|2025-01-13 05:35:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736746560000|2025-01-13 05:36:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736746570000|2025-01-13 05:36:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736746580000|2025-01-13 05:36:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736746660000|2025-01-13 05:37:40|42.12|41.94|42.09|41.91|42.12|41.94|42.09|41.91|3
1736746670000|2025-01-13 05:37:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736746680000|2025-01-13 05:38:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736746720000|2025-01-13 05:38:40|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736746730000|2025-01-13 05:38:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736746740000|2025-01-13 05:39:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736746750000|2025-01-13 05:39:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736746760000|2025-01-13 05:39:20|42.06|41.88|42.07|41.89|42.08|41.9|42.06|41.88|4
1736746790000|2025-01-13 05:39:50|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736746800000|2025-01-13 05:40:00|42.1|41.92|42.14|41.96|42.14|41.96|42.1|41.92|6
1736746810000|2025-01-13 05:40:10|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|5
1736746830000|2025-01-13 05:40:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736746840000|2025-01-13 05:40:40|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736746850000|2025-01-13 05:40:50|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|7
1736746860000|2025-01-13 05:41:00|42.1|41.92|42.08|41.9|42.1|41.92|42.07|41.89|7
1736746870000|2025-01-13 05:41:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736746880000|2025-01-13 05:41:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736746890000|2025-01-13 05:41:30|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|3
1736746900000|2025-01-13 05:41:40|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|5
1736746910000|2025-01-13 05:41:50|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|3
1736746920000|2025-01-13 05:42:00|42.15|41.97|42.2|42.02|42.2|42.02|42.15|41.97|10
1736746930000|2025-01-13 05:42:10|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736746950000|2025-01-13 05:42:30|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736746960000|2025-01-13 05:42:40|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|9
1736746970000|2025-01-13 05:42:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736746980000|2025-01-13 05:43:00|42.11|41.93|42.1|41.92|42.11|41.93|42.09|41.91|4
1736747000000|2025-01-13 05:43:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736747010000|2025-01-13 05:43:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736747020000|2025-01-13 05:43:40|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736747030000|2025-01-13 05:43:50|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736747100000|2025-01-13 05:45:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736747120000|2025-01-13 05:45:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736747130000|2025-01-13 05:45:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736747140000|2025-01-13 05:45:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1736747150000|2025-01-13 05:45:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736747160000|2025-01-13 05:46:00|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736747170000|2025-01-13 05:46:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736747180000|2025-01-13 05:46:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736747190000|2025-01-13 05:46:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736747200000|2025-01-13 05:46:40|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736747220000|2025-01-13 05:47:00|42.03|41.85|42.03|41.85|42.05|41.87|42.03|41.85|5
1736747230000|2025-01-13 05:47:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736747240000|2025-01-13 05:47:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736747250000|2025-01-13 05:47:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736747270000|2025-01-13 05:47:50|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1736747280000|2025-01-13 05:48:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736747320000|2025-01-13 05:48:40|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736747400000|2025-01-13 05:50:00|41.96|41.78|41.99|41.81|42.01|41.83|41.96|41.78|6
1736747410000|2025-01-13 05:50:10|42|41.82|41.96|41.78|42|41.82|41.96|41.78|5
1736747420000|2025-01-13 05:50:20|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|4
1736747430000|2025-01-13 05:50:30|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736747460000|2025-01-13 05:51:00|41.96|41.78|41.97|41.79|41.99|41.81|41.96|41.78|6
1736747470000|2025-01-13 05:51:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736747480000|2025-01-13 05:51:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736747490000|2025-01-13 05:51:30|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736747500000|2025-01-13 05:51:40|42|41.82|42.06|41.88|42.06|41.88|42|41.82|9
1736747510000|2025-01-13 05:51:50|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736747520000|2025-01-13 05:52:00|42.09|41.91|42.09|41.91|42.1|41.92|42.08|41.9|5
1736747530000|2025-01-13 05:52:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736747540000|2025-01-13 05:52:20|42.09|41.91|42.09|41.91|42.1|41.92|42.08|41.9|5
1736747560000|2025-01-13 05:52:40|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|5
1736747570000|2025-01-13 05:52:50|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736747580000|2025-01-13 05:53:00|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736747590000|2025-01-13 05:53:10|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|4
1736747600000|2025-01-13 05:53:20|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736747610000|2025-01-13 05:53:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1736747620000|2025-01-13 05:53:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736747660000|2025-01-13 05:54:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736747670000|2025-01-13 05:54:30|42.18|42|42.16|41.98|42.18|42|42.15|41.97|4
1736747680000|2025-01-13 05:54:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736747690000|2025-01-13 05:54:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736747700000|2025-01-13 05:55:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736747720000|2025-01-13 05:55:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736747730000|2025-01-13 05:55:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736747740000|2025-01-13 05:55:40|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|5
1736747770000|2025-01-13 05:56:10|42.12|41.94|42.1|41.92|42.13|41.95|42.1|41.92|4
1736747820000|2025-01-13 05:57:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736747830000|2025-01-13 05:57:10|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|4
1736747840000|2025-01-13 05:57:20|42.09|41.91|42.12|41.94|42.12|41.94|42.09|41.91|3
1736747850000|2025-01-13 05:57:30|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|3
1736747860000|2025-01-13 05:57:40|42.07|41.89|42.03|41.85|42.07|41.89|42.03|41.85|5
1736747880000|2025-01-13 05:58:00|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736747890000|2025-01-13 05:58:10|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736747900000|2025-01-13 05:58:20|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736747920000|2025-01-13 05:58:40|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736747930000|2025-01-13 05:58:50|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736747940000|2025-01-13 05:59:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736747960000|2025-01-13 05:59:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736747970000|2025-01-13 05:59:30|42.02|41.84|42.05|41.87|42.05|41.87|42.01|41.83|6
1736747980000|2025-01-13 05:59:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736747990000|2025-01-13 05:59:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736748000000|2025-01-13 06:00:00|42.04|41.86|42.04|41.86|42.05|41.87|42.03|41.85|5
1736748010000|2025-01-13 06:00:10|42.05|41.87|42.09|41.91|42.09|41.91|42.05|41.87|3
1736748020000|2025-01-13 06:00:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736748030000|2025-01-13 06:00:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736748040000|2025-01-13 06:00:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736748050000|2025-01-13 06:00:50|42.08|41.9|42.04|41.86|42.08|41.9|42.04|41.86|8
1736748060000|2025-01-13 06:01:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736748070000|2025-01-13 06:01:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736748080000|2025-01-13 06:01:20|42|41.82|42.01|41.83|42.02|41.84|42|41.82|4
1736748090000|2025-01-13 06:01:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736748100000|2025-01-13 06:01:40|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|5
1736748110000|2025-01-13 06:01:50|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736748120000|2025-01-13 06:02:00|41.99|41.81|41.96|41.78|41.99|41.81|41.96|41.78|4
1736748130000|2025-01-13 06:02:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736748210000|2025-01-13 06:03:30|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736748220000|2025-01-13 06:03:40|41.97|41.79|42.01|41.83|42.02|41.84|41.97|41.79|5
1736748230000|2025-01-13 06:03:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736748240000|2025-01-13 06:04:00|42|41.82|42.01|41.83|42.02|41.84|42|41.82|6
1736748250000|2025-01-13 06:04:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736748260000|2025-01-13 06:04:20|42|41.82|41.99|41.81|42.01|41.83|41.99|41.81|4
1736748270000|2025-01-13 06:04:30|42|41.82|42.04|41.86|42.04|41.86|42|41.82|5
1736748280000|2025-01-13 06:04:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1736748290000|2025-01-13 06:04:50|42.05|41.87|42.07|41.89|42.07|41.89|42.04|41.86|5
1736748300000|2025-01-13 06:05:00|42.08|41.9|42.13|41.95|42.13|41.95|42.08|41.9|8
1736748310000|2025-01-13 06:05:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736748320000|2025-01-13 06:05:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736748330000|2025-01-13 06:05:30|42.15|41.97|42.14|41.96|42.15|41.97|42.13|41.95|6
1736748340000|2025-01-13 06:05:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736748350000|2025-01-13 06:05:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736748360000|2025-01-13 06:06:00|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|5
1736748380000|2025-01-13 06:06:20|42.15|41.97|42.21|42.03|42.21|42.03|42.15|41.97|5
1736748390000|2025-01-13 06:06:30|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736748400000|2025-01-13 06:06:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736748410000|2025-01-13 06:06:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736748420000|2025-01-13 06:07:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736748430000|2025-01-13 06:07:10|42.22|42.04|42.2|42.02|42.22|42.04|42.19|42.01|7
1736748450000|2025-01-13 06:07:30|42.21|42.03|42.28|42.1|42.28|42.1|42.21|42.03|6
1736748460000|2025-01-13 06:07:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736748470000|2025-01-13 06:07:50|42.28|42.1|42.3|42.12|42.3|42.12|42.27|42.09|5
1736748480000|2025-01-13 06:08:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1736748490000|2025-01-13 06:08:10|42.31|42.13|42.28|42.1|42.31|42.13|42.28|42.1|8
1736748500000|2025-01-13 06:08:20|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1736748510000|2025-01-13 06:08:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736748520000|2025-01-13 06:08:40|42.27|42.09|42.28|42.1|42.3|42.12|42.27|42.09|4
1736748530000|2025-01-13 06:08:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736748540000|2025-01-13 06:09:00|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1736748550000|2025-01-13 06:09:10|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1736748560000|2025-01-13 06:09:20|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736748570000|2025-01-13 06:09:30|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736748580000|2025-01-13 06:09:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736748590000|2025-01-13 06:09:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736748600000|2025-01-13 06:10:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736748620000|2025-01-13 06:10:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736748630000|2025-01-13 06:10:30|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736748640000|2025-01-13 06:10:40|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1736748650000|2025-01-13 06:10:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736748660000|2025-01-13 06:11:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|5
1736748670000|2025-01-13 06:11:10|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|5
1736748690000|2025-01-13 06:11:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736748700000|2025-01-13 06:11:40|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|2
1736748710000|2025-01-13 06:11:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736748720000|2025-01-13 06:12:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736748730000|2025-01-13 06:12:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736748760000|2025-01-13 06:12:40|42.27|42.09|42.24|42.06|42.27|42.09|42.24|42.06|4
1736748770000|2025-01-13 06:12:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736748780000|2025-01-13 06:13:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736748790000|2025-01-13 06:13:10|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736748800000|2025-01-13 06:13:20|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|2
1736748810000|2025-01-13 06:13:30|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736748820000|2025-01-13 06:13:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736748840000|2025-01-13 06:14:00|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1736748850000|2025-01-13 06:14:10|42.28|42.1|42.31|42.13|42.31|42.13|42.27|42.09|5
1736748860000|2025-01-13 06:14:20|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736748880000|2025-01-13 06:14:40|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|5
1736748890000|2025-01-13 06:14:50|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|3
1736748900000|2025-01-13 06:15:00|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|4
1736748910000|2025-01-13 06:15:10|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736748920000|2025-01-13 06:15:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736748940000|2025-01-13 06:15:40|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|2
1736748950000|2025-01-13 06:15:50|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736748960000|2025-01-13 06:16:00|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736748970000|2025-01-13 06:16:10|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|4
1736748980000|2025-01-13 06:16:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736748990000|2025-01-13 06:16:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736749000000|2025-01-13 06:16:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736749010000|2025-01-13 06:16:50|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736749030000|2025-01-13 06:17:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736749040000|2025-01-13 06:17:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736749050000|2025-01-13 06:17:30|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736749060000|2025-01-13 06:17:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736749070000|2025-01-13 06:17:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736749080000|2025-01-13 06:18:00|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736749090000|2025-01-13 06:18:10|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|8
1736749100000|2025-01-13 06:18:20|42.11|41.93|42.16|41.98|42.16|41.98|42.11|41.93|3
1736749110000|2025-01-13 06:18:30|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736749120000|2025-01-13 06:18:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736749130000|2025-01-13 06:18:50|42.16|41.98|42.18|42|42.19|42.01|42.16|41.98|5
1736749140000|2025-01-13 06:19:00|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736749150000|2025-01-13 06:19:10|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736749160000|2025-01-13 06:19:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736749170000|2025-01-13 06:19:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736749180000|2025-01-13 06:19:40|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736749190000|2025-01-13 06:19:50|42.2|42.02|42.11|41.93|42.2|42.02|42.1|41.92|8
1736749210000|2025-01-13 06:20:10|42.1|41.92|42.09|41.91|42.1|41.92|42.08|41.9|4
1736749220000|2025-01-13 06:20:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736749230000|2025-01-13 06:20:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736749240000|2025-01-13 06:20:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736749250000|2025-01-13 06:20:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|4
1736749260000|2025-01-13 06:21:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|4
1736749270000|2025-01-13 06:21:10|42.08|41.9|42.13|41.95|42.13|41.95|42.08|41.9|4
1736749280000|2025-01-13 06:21:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1736749290000|2025-01-13 06:21:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736749300000|2025-01-13 06:21:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736749320000|2025-01-13 06:22:00|42.15|41.97|42.18|42|42.19|42.01|42.15|41.97|5
1736749330000|2025-01-13 06:22:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736749340000|2025-01-13 06:22:20|42.19|42.01|42.19|42.01|42.21|42.03|42.19|42.01|3
1736749350000|2025-01-13 06:22:30|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736749370000|2025-01-13 06:22:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736749390000|2025-01-13 06:23:10|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736749400000|2025-01-13 06:23:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736749410000|2025-01-13 06:23:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736749420000|2025-01-13 06:23:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736749430000|2025-01-13 06:23:50|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|5
1736749440000|2025-01-13 06:24:00|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736749450000|2025-01-13 06:24:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736749460000|2025-01-13 06:24:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736749470000|2025-01-13 06:24:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736749490000|2025-01-13 06:24:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736749500000|2025-01-13 06:25:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736749510000|2025-01-13 06:25:10|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736749520000|2025-01-13 06:25:20|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1736749530000|2025-01-13 06:25:30|42.11|41.93|42.1|41.92|42.12|41.94|42.1|41.92|6
1736749540000|2025-01-13 06:25:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736749560000|2025-01-13 06:26:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736749570000|2025-01-13 06:26:10|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|5
1736749580000|2025-01-13 06:26:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736749590000|2025-01-13 06:26:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736749600000|2025-01-13 06:26:40|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736749610000|2025-01-13 06:26:50|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736749620000|2025-01-13 06:27:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736749630000|2025-01-13 06:27:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736749640000|2025-01-13 06:27:20|42.05|41.87|42.04|41.86|42.07|41.89|42.03|41.85|7
1736749650000|2025-01-13 06:27:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736749660000|2025-01-13 06:27:40|42.01|41.83|42|41.82|42.01|41.83|41.99|41.81|3
1736749670000|2025-01-13 06:27:50|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736749680000|2025-01-13 06:28:00|41.98|41.8|41.99|41.81|42.01|41.83|41.98|41.8|7
1736749690000|2025-01-13 06:28:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736749700000|2025-01-13 06:28:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736749710000|2025-01-13 06:28:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736749720000|2025-01-13 06:28:40|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1736749730000|2025-01-13 06:28:50|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736749740000|2025-01-13 06:29:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736749750000|2025-01-13 06:29:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736749760000|2025-01-13 06:29:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736749770000|2025-01-13 06:29:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736749780000|2025-01-13 06:29:40|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736749790000|2025-01-13 06:29:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736749800000|2025-01-13 06:30:00|42.01|41.83|42.05|41.87|42.05|41.87|42.01|41.83|3
1736749810000|2025-01-13 06:30:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736749820000|2025-01-13 06:30:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736749840000|2025-01-13 06:30:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736749850000|2025-01-13 06:30:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736749890000|2025-01-13 06:31:30|42.06|41.88|42.03|41.85|42.06|41.88|42.03|41.85|3
1736749900000|2025-01-13 06:31:40|42.02|41.84|42.01|41.83|42.03|41.85|42|41.82|7
1736749910000|2025-01-13 06:31:50|42|41.82|41.97|41.79|42.01|41.83|41.97|41.79|6
1736749920000|2025-01-13 06:32:00|41.96|41.78|41.97|41.79|41.98|41.8|41.96|41.78|4
1736749930000|2025-01-13 06:32:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736749940000|2025-01-13 06:32:20|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736749950000|2025-01-13 06:32:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736749970000|2025-01-13 06:32:50|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|5
1736749980000|2025-01-13 06:33:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736749990000|2025-01-13 06:33:10|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736750000000|2025-01-13 06:33:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736750010000|2025-01-13 06:33:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736750020000|2025-01-13 06:33:40|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736750030000|2025-01-13 06:33:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736750050000|2025-01-13 06:34:10|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736750060000|2025-01-13 06:34:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736750080000|2025-01-13 06:34:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736750100000|2025-01-13 06:35:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736750160000|2025-01-13 06:36:00|41.88|41.7|41.82|41.64|41.88|41.7|41.82|41.64|6
1736750170000|2025-01-13 06:36:10|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|4
1736750180000|2025-01-13 06:36:20|41.82|41.64|41.82|41.64|41.84|41.66|41.81|41.63|7
1736750190000|2025-01-13 06:36:30|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1736750200000|2025-01-13 06:36:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|8
1736750210000|2025-01-13 06:36:50|41.77|41.59|41.75|41.57|41.77|41.59|41.74|41.56|6
1736750220000|2025-01-13 06:37:00|41.74|41.56|41.73|41.55|41.75|41.57|41.73|41.55|4
1736750230000|2025-01-13 06:37:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736750240000|2025-01-13 06:37:20|41.76|41.58|41.76|41.58|41.77|41.59|41.75|41.57|5
1736750250000|2025-01-13 06:37:30|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736750260000|2025-01-13 06:37:40|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1736750270000|2025-01-13 06:37:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736750280000|2025-01-13 06:38:00|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|7
1736750290000|2025-01-13 06:38:10|41.74|41.56|41.74|41.56|41.76|41.58|41.74|41.56|5
1736750300000|2025-01-13 06:38:20|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|4
1736750320000|2025-01-13 06:38:40|41.75|41.57|41.77|41.59|41.77|41.59|41.75|41.57|5
1736750330000|2025-01-13 06:38:50|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|3
1736750340000|2025-01-13 06:39:00|41.75|41.57|41.76|41.58|41.77|41.59|41.75|41.57|6
1736750350000|2025-01-13 06:39:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736750360000|2025-01-13 06:39:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736750370000|2025-01-13 06:39:30|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1736750380000|2025-01-13 06:39:40|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1736750390000|2025-01-13 06:39:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736750400000|2025-01-13 06:40:00|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1736750410000|2025-01-13 06:40:10|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736750420000|2025-01-13 06:40:20|41.76|41.58|41.75|41.57|41.77|41.59|41.75|41.57|6
1736750430000|2025-01-13 06:40:30|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1736750440000|2025-01-13 06:40:40|41.77|41.59|41.78|41.6|41.78|41.6|41.76|41.58|4
1736750450000|2025-01-13 06:40:50|41.79|41.61|41.78|41.6|41.79|41.61|41.77|41.59|6
1736750460000|2025-01-13 06:41:00|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1736750470000|2025-01-13 06:41:10|41.77|41.59|41.74|41.56|41.77|41.59|41.74|41.56|7
1736750480000|2025-01-13 06:41:20|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736750490000|2025-01-13 06:41:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736750500000|2025-01-13 06:41:40|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736750510000|2025-01-13 06:41:50|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736750530000|2025-01-13 06:42:10|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736750540000|2025-01-13 06:42:20|41.72|41.54|41.68|41.5|41.72|41.54|41.68|41.5|3
1736750550000|2025-01-13 06:42:30|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1736750560000|2025-01-13 06:42:40|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1736750570000|2025-01-13 06:42:50|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|4
1736750580000|2025-01-13 06:43:00|41.67|41.49|41.65|41.47|41.67|41.49|41.65|41.47|3
1736750620000|2025-01-13 06:43:40|41.68|41.5|41.68|41.5|41.7|41.52|41.68|41.5|7
1736750630000|2025-01-13 06:43:50|41.67|41.49|41.65|41.47|41.67|41.49|41.65|41.47|5
1736750640000|2025-01-13 06:44:00|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1736750650000|2025-01-13 06:44:10|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1736750660000|2025-01-13 06:44:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736750670000|2025-01-13 06:44:30|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1736750680000|2025-01-13 06:44:40|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736750690000|2025-01-13 06:44:50|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|4
1736750700000|2025-01-13 06:45:00|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|5
1736750710000|2025-01-13 06:45:10|41.62|41.44|41.62|41.44|41.62|41.44|41.61|41.43|5
1736750720000|2025-01-13 06:45:20|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|4
1736750730000|2025-01-13 06:45:30|41.67|41.49|41.62|41.44|41.67|41.49|41.62|41.44|8
1736750740000|2025-01-13 06:45:40|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|4
1736750750000|2025-01-13 06:45:50|41.61|41.43|41.63|41.45|41.63|41.45|41.61|41.43|3
1736750760000|2025-01-13 06:46:00|41.62|41.44|41.64|41.46|41.64|41.46|41.62|41.44|9
1736750770000|2025-01-13 06:46:10|41.63|41.45|41.62|41.44|41.64|41.46|41.62|41.44|6
1736750780000|2025-01-13 06:46:20|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|4
1736750790000|2025-01-13 06:46:30|41.63|41.45|41.63|41.45|41.66|41.48|41.63|41.45|5
1736750800000|2025-01-13 06:46:40|41.62|41.44|41.63|41.45|41.64|41.46|41.62|41.44|12
1736750810000|2025-01-13 06:46:50|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736750820000|2025-01-13 06:47:00|41.61|41.43|41.48|41.3|41.61|41.43|41.45|41.27|11
1736750830000|2025-01-13 06:47:10|41.47|41.29|41.52|41.34|41.56|41.38|41.46|41.28|11
1736750840000|2025-01-13 06:47:20|41.51|41.33|41.5|41.32|41.52|41.34|41.5|41.32|12
1736750850000|2025-01-13 06:47:30|41.49|41.31|41.47|41.29|41.49|41.31|41.47|41.29|11
1736750860000|2025-01-13 06:47:40|41.48|41.3|41.48|41.3|41.5|41.32|41.48|41.3|5
1736750870000|2025-01-13 06:47:50|41.46|41.28|41.46|41.28|41.47|41.29|41.46|41.28|3
1736750880000|2025-01-13 06:48:00|41.47|41.29|41.47|41.29|41.48|41.3|41.47|41.29|3
1736750890000|2025-01-13 06:48:10|41.48|41.3|41.49|41.31|41.52|41.34|41.48|41.3|8
1736750900000|2025-01-13 06:48:20|41.47|41.29|41.48|41.3|41.52|41.34|41.47|41.29|13
1736750910000|2025-01-13 06:48:30|41.49|41.31|41.47|41.29|41.5|41.32|41.47|41.29|7
1736750920000|2025-01-13 06:48:40|41.46|41.28|41.48|41.3|41.49|41.31|41.45|41.27|9
1736750930000|2025-01-13 06:48:50|41.47|41.29|41.46|41.28|41.47|41.29|41.45|41.27|8
1736750940000|2025-01-13 06:49:00|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|6
1736750950000|2025-01-13 06:49:10|41.48|41.3|41.47|41.29|41.49|41.31|41.46|41.28|10
1736750960000|2025-01-13 06:49:20|41.48|41.3|41.5|41.32|41.51|41.33|41.48|41.3|3
1736750970000|2025-01-13 06:49:30|41.49|41.31|41.45|41.27|41.49|41.31|41.45|41.27|7
1736750980000|2025-01-13 06:49:40|41.44|41.26|41.37|41.19|41.44|41.26|41.37|41.19|5
1736750990000|2025-01-13 06:49:50|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|4
1736751000000|2025-01-13 06:50:00|41.35|41.17|41.31|41.13|41.35|41.17|41.31|41.13|7
1736751010000|2025-01-13 06:50:10|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|2
1736751020000|2025-01-13 06:50:20|41.3|41.12|41.29|41.11|41.3|41.12|41.29|41.11|2
1736751030000|2025-01-13 06:50:30|41.28|41.1|41.2|41.02|41.28|41.1|41.2|41.02|6
1736751040000|2025-01-13 06:50:40|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736751050000|2025-01-13 06:50:50|41.19|41.01|41.21|41.03|41.22|41.04|41.19|41.01|8
1736751060000|2025-01-13 06:51:00|41.22|41.04|41.19|41.01|41.23|41.05|41.18|41|10
1736751070000|2025-01-13 06:51:10|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736751080000|2025-01-13 06:51:20|41.19|41.01|41.19|41.01|41.2|41.02|41.18|41|5
1736751090000|2025-01-13 06:51:30|41.18|41|41.19|41.01|41.19|41.01|41.18|41|2
1736751100000|2025-01-13 06:51:40|41.18|41|41.18|41|41.19|41.01|41.18|41|3
1736751110000|2025-01-13 06:51:50|41.2|41.02|41.23|41.05|41.23|41.05|41.2|41.02|6
1736751120000|2025-01-13 06:52:00|41.22|41.04|41.28|41.1|41.28|41.1|41.22|41.04|7
1736751130000|2025-01-13 06:52:10|41.27|41.09|41.26|41.08|41.27|41.09|41.26|41.08|4
1736751140000|2025-01-13 06:52:20|41.25|41.07|41.25|41.07|41.25|41.07|41.23|41.05|7
1736751150000|2025-01-13 06:52:30|41.28|41.1|41.29|41.11|41.29|41.11|41.27|41.09|6
1736751160000|2025-01-13 06:52:40|41.31|41.13|41.26|41.08|41.31|41.13|41.26|41.08|12
1736751170000|2025-01-13 06:52:50|41.25|41.07|41.26|41.08|41.26|41.08|41.23|41.05|5
1736751180000|2025-01-13 06:53:00|41.27|41.09|41.26|41.08|41.29|41.11|41.25|41.07|6
1736751190000|2025-01-13 06:53:10|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1736751200000|2025-01-13 06:53:20|41.27|41.09|41.22|41.04|41.27|41.09|41.22|41.04|7
1736751210000|2025-01-13 06:53:30|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736751220000|2025-01-13 06:53:40|41.22|41.04|41.22|41.04|41.22|41.04|41.21|41.03|5
1736751230000|2025-01-13 06:53:50|41.23|41.05|41.21|41.03|41.23|41.05|41.2|41.02|7
1736751240000|2025-01-13 06:54:00|41.2|41.02|41.2|41.02|41.21|41.03|41.2|41.02|3
1736751250000|2025-01-13 06:54:10|41.21|41.03|41.17|40.99|41.21|41.03|41.17|40.99|5
1736751260000|2025-01-13 06:54:20|41.18|41|41.23|41.05|41.23|41.05|41.18|41|7
1736751270000|2025-01-13 06:54:30|41.24|41.06|41.23|41.05|41.24|41.06|41.23|41.05|4
1736751280000|2025-01-13 06:54:40|41.22|41.04|41.22|41.04|41.24|41.06|41.21|41.03|8
1736751290000|2025-01-13 06:54:50|41.23|41.05|41.18|41|41.23|41.05|41.17|40.99|11
1736751300000|2025-01-13 06:55:00|41.19|41.01|41.16|40.98|41.19|41.01|41.15|40.97|10
1736751310000|2025-01-13 06:55:10|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1736751320000|2025-01-13 06:55:20|41.19|41.01|41.19|41.01|41.19|41.01|41.17|40.99|7
1736751330000|2025-01-13 06:55:30|41.18|41|41.15|40.97|41.18|41|41.15|40.97|4
1736751340000|2025-01-13 06:55:40|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1736751360000|2025-01-13 06:56:00|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1736751370000|2025-01-13 06:56:10|41.15|40.97|41.16|40.98|41.16|40.98|41.15|40.97|6
1736751380000|2025-01-13 06:56:20|41.17|40.99|41.2|41.02|41.21|41.03|41.17|40.99|12
1736751390000|2025-01-13 06:56:30|41.21|41.03|41.22|41.04|41.22|41.04|41.21|41.03|2
1736751400000|2025-01-13 06:56:40|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|4
1736751410000|2025-01-13 06:56:50|41.23|41.05|41.22|41.04|41.24|41.06|41.22|41.04|4
1736751420000|2025-01-13 06:57:00|41.2|41.02|41.18|41|41.2|41.02|41.18|41|3
1736751430000|2025-01-13 06:57:10|41.19|41.01|41.24|41.06|41.24|41.06|41.18|41|7
1736751440000|2025-01-13 06:57:20|41.25|41.07|41.3|41.12|41.3|41.12|41.25|41.07|6
1736751450000|2025-01-13 06:57:30|41.29|41.11|41.31|41.13|41.31|41.13|41.29|41.11|3
1736751460000|2025-01-13 06:57:40|41.28|41.1|41.29|41.11|41.29|41.11|41.27|41.09|5
1736751470000|2025-01-13 06:57:50|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1736751480000|2025-01-13 06:58:00|41.28|41.1|41.29|41.11|41.29|41.11|41.28|41.1|2
1736751490000|2025-01-13 06:58:10|41.31|41.13|41.27|41.09|41.32|41.14|41.27|41.09|6
1736751500000|2025-01-13 06:58:20|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1736751510000|2025-01-13 06:58:30|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|2
1736751520000|2025-01-13 06:58:40|41.26|41.08|41.26|41.08|41.27|41.09|41.26|41.08|5
1736751530000|2025-01-13 06:58:50|41.25|41.07|41.22|41.04|41.25|41.07|41.22|41.04|3
1736751540000|2025-01-13 06:59:00|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736751550000|2025-01-13 06:59:10|41.24|41.06|41.27|41.09|41.27|41.09|41.23|41.05|8
1736751560000|2025-01-13 06:59:20|41.26|41.08|41.26|41.08|41.27|41.09|41.26|41.08|3
1736751580000|2025-01-13 06:59:40|41.27|41.09|41.27|41.09|41.27|41.09|41.27|41.09|1
1736751600000|2025-01-13 07:00:00|41.29|41.11|41.35|41.17|41.35|41.17|41.29|41.11|8
1736751610000|2025-01-13 07:00:10|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1736751620000|2025-01-13 07:00:20|41.33|41.15|41.33|41.15|41.34|41.16|41.32|41.14|5
1736751630000|2025-01-13 07:00:30|41.35|41.17|41.33|41.15|41.35|41.17|41.33|41.15|2
1736751640000|2025-01-13 07:00:40|41.32|41.14|41.28|41.1|41.32|41.14|41.28|41.1|5
1736751650000|2025-01-13 07:00:50|41.29|41.11|41.29|41.11|41.3|41.12|41.29|41.11|5
1736751660000|2025-01-13 07:01:00|41.3|41.12|41.28|41.1|41.3|41.12|41.28|41.1|5
1736751670000|2025-01-13 07:01:10|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1736751680000|2025-01-13 07:01:20|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1736751690000|2025-01-13 07:01:30|41.26|41.08|41.29|41.11|41.3|41.12|41.26|41.08|11
1736751700000|2025-01-13 07:01:40|41.3|41.12|41.33|41.15|41.33|41.15|41.3|41.12|3
1736751710000|2025-01-13 07:01:50|41.34|41.16|41.35|41.17|41.36|41.18|41.34|41.16|4
1736751720000|2025-01-13 07:02:00|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1736751730000|2025-01-13 07:02:10|41.34|41.16|41.31|41.13|41.34|41.16|41.31|41.13|6
1736751740000|2025-01-13 07:02:20|41.3|41.12|41.28|41.1|41.3|41.12|41.28|41.1|2
1736751750000|2025-01-13 07:02:30|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1736751760000|2025-01-13 07:02:40|41.27|41.09|41.29|41.11|41.29|41.11|41.27|41.09|3
1736751770000|2025-01-13 07:02:50|41.3|41.12|41.32|41.14|41.32|41.14|41.29|41.11|4
1736751780000|2025-01-13 07:03:00|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|8
1736751790000|2025-01-13 07:03:10|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1736751800000|2025-01-13 07:03:20|41.36|41.18|41.34|41.16|41.36|41.18|41.34|41.16|5
1736751830000|2025-01-13 07:03:50|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1736751840000|2025-01-13 07:04:00|41.34|41.16|41.37|41.19|41.37|41.19|41.34|41.16|4
1736751850000|2025-01-13 07:04:10|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1736751880000|2025-01-13 07:04:40|41.36|41.18|41.34|41.16|41.36|41.18|41.34|41.16|3
1736751900000|2025-01-13 07:05:00|41.31|41.13|41.26|41.08|41.31|41.13|41.26|41.08|5
1736751910000|2025-01-13 07:05:10|41.25|41.07|41.19|41.01|41.26|41.08|41.19|41.01|11
1736751920000|2025-01-13 07:05:20|41.18|41|41.16|40.98|41.18|41|41.15|40.97|9
1736751930000|2025-01-13 07:05:30|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1736751940000|2025-01-13 07:05:40|41.19|41.01|41.18|41|41.19|41.01|41.17|40.99|4
1736751950000|2025-01-13 07:05:50|41.16|40.98|41.17|40.99|41.17|40.99|41.16|40.98|2
1736751960000|2025-01-13 07:06:00|41.18|41|41.18|41|41.18|41|41.16|40.98|7
1736751970000|2025-01-13 07:06:10|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1736751980000|2025-01-13 07:06:20|41.2|41.02|41.23|41.05|41.23|41.05|41.2|41.02|6
1736751990000|2025-01-13 07:06:30|41.22|41.04|41.22|41.04|41.23|41.05|41.22|41.04|3
1736752000000|2025-01-13 07:06:40|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|4
1736752010000|2025-01-13 07:06:50|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1736752020000|2025-01-13 07:07:00|41.19|41.01|41.17|40.99|41.19|41.01|41.16|40.98|5
1736752030000|2025-01-13 07:07:10|41.16|40.98|41.16|40.98|41.16|40.98|41.15|40.97|3
1736752040000|2025-01-13 07:07:20|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1736752050000|2025-01-13 07:07:30|41.18|41|41.18|41|41.18|41|41.17|40.99|3
1736752060000|2025-01-13 07:07:40|41.19|41.01|41.16|40.98|41.19|41.01|41.16|40.98|4
1736752070000|2025-01-13 07:07:50|41.17|40.99|41.18|41|41.18|41|41.17|40.99|4
1736752080000|2025-01-13 07:08:00|41.19|41.01|41.22|41.04|41.22|41.04|41.19|41.01|4
1736752090000|2025-01-13 07:08:10|41.23|41.05|41.26|41.08|41.26|41.08|41.23|41.05|3
1736752100000|2025-01-13 07:08:20|41.27|41.09|41.31|41.13|41.31|41.13|41.27|41.09|4
1736752110000|2025-01-13 07:08:30|41.32|41.14|41.32|41.14|41.32|41.14|41.31|41.13|7
1736752120000|2025-01-13 07:08:40|41.33|41.15|41.33|41.15|41.35|41.17|41.33|41.15|5
1736752130000|2025-01-13 07:08:50|41.32|41.14|41.31|41.13|41.33|41.15|41.31|41.13|4
1736752140000|2025-01-13 07:09:00|41.3|41.12|41.34|41.16|41.34|41.16|41.3|41.12|5
1736752150000|2025-01-13 07:09:10|41.35|41.17|41.38|41.2|41.38|41.2|41.35|41.17|4
1736752160000|2025-01-13 07:09:20|41.39|41.21|41.39|41.21|41.39|41.21|41.38|41.2|3
1736752180000|2025-01-13 07:09:40|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1736752190000|2025-01-13 07:09:50|41.41|41.23|41.43|41.25|41.43|41.25|41.41|41.23|3
1736752210000|2025-01-13 07:10:10|41.44|41.26|41.46|41.28|41.46|41.28|41.44|41.26|3
1736752220000|2025-01-13 07:10:20|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1736752230000|2025-01-13 07:10:30|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1736752260000|2025-01-13 07:11:00|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1736752270000|2025-01-13 07:11:10|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1736752280000|2025-01-13 07:11:20|41.49|41.31|41.48|41.3|41.5|41.32|41.48|41.3|4
1736752290000|2025-01-13 07:11:30|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|5
1736752300000|2025-01-13 07:11:40|41.44|41.26|41.43|41.25|41.44|41.26|41.42|41.24|4
1736752310000|2025-01-13 07:11:50|41.42|41.24|41.42|41.24|41.43|41.25|41.42|41.24|3
1736752330000|2025-01-13 07:12:10|41.43|41.25|41.44|41.26|41.44|41.26|41.43|41.25|2
1736752340000|2025-01-13 07:12:20|41.43|41.25|41.42|41.24|41.43|41.25|41.42|41.24|2
1736752350000|2025-01-13 07:12:30|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1736752360000|2025-01-13 07:12:40|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1736752370000|2025-01-13 07:12:50|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1736752380000|2025-01-13 07:13:00|41.4|41.22|41.36|41.18|41.4|41.22|41.36|41.18|3
1736752390000|2025-01-13 07:13:10|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736752410000|2025-01-13 07:13:30|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1736752430000|2025-01-13 07:13:50|41.36|41.18|41.37|41.19|41.38|41.2|41.36|41.18|4
1736752440000|2025-01-13 07:14:00|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736752450000|2025-01-13 07:14:10|41.38|41.2|41.36|41.18|41.38|41.2|41.36|41.18|3
1736752460000|2025-01-13 07:14:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1736752470000|2025-01-13 07:14:30|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1736752480000|2025-01-13 07:14:40|41.31|41.13|41.29|41.11|41.31|41.13|41.29|41.11|3
1736752490000|2025-01-13 07:14:50|41.28|41.1|41.28|41.1|41.29|41.11|41.28|41.1|3
1736752500000|2025-01-13 07:15:00|41.27|41.09|41.27|41.09|41.28|41.1|41.26|41.08|4
1736752510000|2025-01-13 07:15:10|41.26|41.08|41.24|41.06|41.26|41.08|41.24|41.06|3
1736752520000|2025-01-13 07:15:20|41.25|41.07|41.25|41.07|41.25|41.07|41.24|41.06|3
1736752530000|2025-01-13 07:15:30|41.27|41.09|41.27|41.09|41.27|41.09|41.25|41.07|4
1736752540000|2025-01-13 07:15:40|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1736752550000|2025-01-13 07:15:50|41.29|41.11|41.29|41.11|41.3|41.12|41.29|41.11|3
1736752560000|2025-01-13 07:16:00|41.3|41.12|41.25|41.07|41.3|41.12|41.25|41.07|6
1736752570000|2025-01-13 07:16:10|41.26|41.08|41.26|41.08|41.26|41.08|41.25|41.07|3
1736752580000|2025-01-13 07:16:20|41.27|41.09|41.27|41.09|41.27|41.09|41.26|41.08|7
1736752590000|2025-01-13 07:16:30|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1736752600000|2025-01-13 07:16:40|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1736752610000|2025-01-13 07:16:50|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1736752620000|2025-01-13 07:17:00|41.28|41.1|41.29|41.11|41.29|41.11|41.27|41.09|4
1736752630000|2025-01-13 07:17:10|41.28|41.1|41.29|41.11|41.29|41.11|41.28|41.1|4
1736752640000|2025-01-13 07:17:20|41.28|41.1|41.29|41.11|41.29|41.11|41.27|41.09|4
1736752650000|2025-01-13 07:17:30|41.3|41.12|41.32|41.14|41.32|41.14|41.3|41.12|2
1736752660000|2025-01-13 07:17:40|41.34|41.16|41.36|41.18|41.36|41.18|41.34|41.16|3
1736752670000|2025-01-13 07:17:50|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1736752680000|2025-01-13 07:18:00|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736752690000|2025-01-13 07:18:10|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1736752710000|2025-01-13 07:18:30|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1736752720000|2025-01-13 07:18:40|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1736752740000|2025-01-13 07:19:00|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736752750000|2025-01-13 07:19:10|41.44|41.26|41.47|41.29|41.47|41.29|41.44|41.26|3
1736752770000|2025-01-13 07:19:30|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|2
1736752780000|2025-01-13 07:19:40|41.46|41.28|41.44|41.26|41.46|41.28|41.44|41.26|2
1736752790000|2025-01-13 07:19:50|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1736752800000|2025-01-13 07:20:00|41.43|41.25|41.45|41.27|41.45|41.27|41.43|41.25|3
1736752810000|2025-01-13 07:20:10|41.46|41.28|41.47|41.29|41.47|41.29|41.45|41.27|4
1736752820000|2025-01-13 07:20:20|41.48|41.3|41.49|41.31|41.49|41.31|41.47|41.29|4
1736752830000|2025-01-13 07:20:30|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1736752840000|2025-01-13 07:20:40|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1736752860000|2025-01-13 07:21:00|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1736752870000|2025-01-13 07:21:10|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1736752880000|2025-01-13 07:21:20|41.53|41.35|41.52|41.34|41.53|41.35|41.51|41.33|5
1736752890000|2025-01-13 07:21:30|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|3
1736752900000|2025-01-13 07:21:40|41.47|41.29|41.49|41.31|41.49|41.31|41.47|41.29|5
1736752910000|2025-01-13 07:21:50|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1736752920000|2025-01-13 07:22:00|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1736752930000|2025-01-13 07:22:10|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1736752940000|2025-01-13 07:22:20|41.55|41.37|41.58|41.4|41.58|41.4|41.55|41.37|3
1736752950000|2025-01-13 07:22:30|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1736752960000|2025-01-13 07:22:40|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1736752970000|2025-01-13 07:22:50|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|3
1736752980000|2025-01-13 07:23:00|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1736752990000|2025-01-13 07:23:10|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736753000000|2025-01-13 07:23:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1736753010000|2025-01-13 07:23:30|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1736753020000|2025-01-13 07:23:40|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1736753040000|2025-01-13 07:24:00|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1736753050000|2025-01-13 07:24:10|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1736753080000|2025-01-13 07:24:40|41.64|41.46|41.64|41.46|41.64|41.46|41.63|41.45|3
1736753090000|2025-01-13 07:24:50|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1736753100000|2025-01-13 07:25:00|41.64|41.46|41.64|41.46|41.65|41.47|41.63|41.45|9
1736753110000|2025-01-13 07:25:10|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|7
1736753120000|2025-01-13 07:25:20|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1736753130000|2025-01-13 07:25:30|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1736753140000|2025-01-13 07:25:40|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1736753150000|2025-01-13 07:25:50|41.63|41.45|41.56|41.38|41.63|41.45|41.56|41.38|5
1736753160000|2025-01-13 07:26:00|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736753170000|2025-01-13 07:26:10|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736753180000|2025-01-13 07:26:20|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736753190000|2025-01-13 07:26:30|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1736753200000|2025-01-13 07:26:40|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736753220000|2025-01-13 07:27:00|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736753230000|2025-01-13 07:27:10|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736753250000|2025-01-13 07:27:30|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|3
1736753260000|2025-01-13 07:27:40|41.53|41.35|41.54|41.36|41.55|41.37|41.53|41.35|4
1736753270000|2025-01-13 07:27:50|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1736753280000|2025-01-13 07:28:00|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|4
1736753290000|2025-01-13 07:28:10|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1736753300000|2025-01-13 07:28:20|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736753310000|2025-01-13 07:28:30|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736753320000|2025-01-13 07:28:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736753330000|2025-01-13 07:28:50|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1736753340000|2025-01-13 07:29:00|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736753360000|2025-01-13 07:29:20|41.55|41.37|41.55|41.37|41.56|41.38|41.55|41.37|3
1736753370000|2025-01-13 07:29:30|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1736753390000|2025-01-13 07:29:50|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1736753400000|2025-01-13 07:30:00|41.54|41.36|41.52|41.34|41.54|41.36|41.52|41.34|3
1736753410000|2025-01-13 07:30:10|41.51|41.33|41.5|41.32|41.51|41.33|41.49|41.31|4
1736753420000|2025-01-13 07:30:20|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1736753430000|2025-01-13 07:30:30|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1736753440000|2025-01-13 07:30:40|41.47|41.29|41.47|41.29|41.48|41.3|41.47|41.29|3
1736753450000|2025-01-13 07:30:50|41.46|41.28|41.46|41.28|41.47|41.29|41.46|41.28|3
1736753460000|2025-01-13 07:31:00|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1736753470000|2025-01-13 07:31:10|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1736753480000|2025-01-13 07:31:20|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1736753490000|2025-01-13 07:31:30|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|4
1736753500000|2025-01-13 07:31:40|41.39|41.21|41.37|41.19|41.39|41.21|41.37|41.19|3
1736753510000|2025-01-13 07:31:50|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|6
1736753520000|2025-01-13 07:32:00|41.38|41.2|41.37|41.19|41.38|41.2|41.36|41.18|3
1736753530000|2025-01-13 07:32:10|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1736753540000|2025-01-13 07:32:20|41.4|41.22|41.42|41.24|41.42|41.24|41.4|41.22|3
1736753550000|2025-01-13 07:32:30|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1736753560000|2025-01-13 07:32:40|41.44|41.26|41.46|41.28|41.46|41.28|41.44|41.26|3
1736753570000|2025-01-13 07:32:50|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1736753580000|2025-01-13 07:33:00|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1736753600000|2025-01-13 07:33:20|41.42|41.24|41.42|41.24|41.44|41.26|41.42|41.24|3
1736753610000|2025-01-13 07:33:30|41.44|41.26|41.44|41.26|41.44|41.26|41.43|41.25|3
1736753620000|2025-01-13 07:33:40|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1736753630000|2025-01-13 07:33:50|41.4|41.22|41.39|41.21|41.41|41.23|41.39|41.21|4
1736753640000|2025-01-13 07:34:00|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736753650000|2025-01-13 07:34:10|41.38|41.2|41.38|41.2|41.38|41.2|41.37|41.19|3
1736753660000|2025-01-13 07:34:20|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1736753670000|2025-01-13 07:34:30|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1736753680000|2025-01-13 07:34:40|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1736753690000|2025-01-13 07:34:50|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1736753710000|2025-01-13 07:35:10|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|2
1736753720000|2025-01-13 07:35:20|41.43|41.25|41.44|41.26|41.44|41.26|41.43|41.25|2
1736753730000|2025-01-13 07:35:30|41.45|41.27|41.46|41.28|41.47|41.29|41.45|41.27|4
1736753740000|2025-01-13 07:35:40|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|4
1736753750000|2025-01-13 07:35:50|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1736753760000|2025-01-13 07:36:00|41.45|41.27|41.45|41.27|41.46|41.28|41.43|41.25|8
1736753770000|2025-01-13 07:36:10|41.44|41.26|41.44|41.26|41.44|41.26|41.43|41.25|3
1736753780000|2025-01-13 07:36:20|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|5
1736753790000|2025-01-13 07:36:30|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|2
1736753800000|2025-01-13 07:36:40|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1736753810000|2025-01-13 07:36:50|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1736753820000|2025-01-13 07:37:00|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1736753830000|2025-01-13 07:37:10|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1736753840000|2025-01-13 07:37:20|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|4
1736753850000|2025-01-13 07:37:30|41.48|41.3|41.44|41.26|41.48|41.3|41.44|41.26|4
1736753860000|2025-01-13 07:37:40|41.43|41.25|41.42|41.24|41.43|41.25|41.42|41.24|4
1736753870000|2025-01-13 07:37:50|41.41|41.23|41.38|41.2|41.41|41.23|41.38|41.2|3
1736753880000|2025-01-13 07:38:00|41.37|41.19|41.39|41.21|41.4|41.22|41.37|41.19|5
1736753890000|2025-01-13 07:38:10|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1736753900000|2025-01-13 07:38:20|41.39|41.21|41.39|41.21|41.4|41.22|41.39|41.21|3
1736753910000|2025-01-13 07:38:30|41.38|41.2|41.38|41.2|41.38|41.2|41.37|41.19|3
1736753920000|2025-01-13 07:38:40|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1736753930000|2025-01-13 07:38:50|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1736753940000|2025-01-13 07:39:00|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1736753950000|2025-01-13 07:39:10|41.34|41.16|41.34|41.16|41.34|41.16|41.33|41.15|3
1736753960000|2025-01-13 07:39:20|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1736753970000|2025-01-13 07:39:30|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736753980000|2025-01-13 07:39:40|41.36|41.18|41.34|41.16|41.36|41.18|41.33|41.15|5
1736753990000|2025-01-13 07:39:50|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|4
1736754000000|2025-01-13 07:40:00|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1736754010000|2025-01-13 07:40:10|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1736754020000|2025-01-13 07:40:20|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1736754030000|2025-01-13 07:40:30|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1736754040000|2025-01-13 07:40:40|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1736754050000|2025-01-13 07:40:50|41.32|41.14|41.32|41.14|41.32|41.14|41.31|41.13|3
1736754060000|2025-01-13 07:41:00|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1736754070000|2025-01-13 07:41:10|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1736754080000|2025-01-13 07:41:20|41.36|41.18|41.36|41.18|41.36|41.18|41.35|41.17|3
1736754100000|2025-01-13 07:41:40|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736754120000|2025-01-13 07:42:00|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736754130000|2025-01-13 07:42:10|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736754140000|2025-01-13 07:42:20|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|4
1736754160000|2025-01-13 07:42:40|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736754170000|2025-01-13 07:42:50|41.38|41.2|41.38|41.2|41.38|41.2|41.37|41.19|3
1736754180000|2025-01-13 07:43:00|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1736754190000|2025-01-13 07:43:10|41.38|41.2|41.38|41.2|41.38|41.2|41.37|41.19|3
1736754200000|2025-01-13 07:43:20|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1736754210000|2025-01-13 07:43:30|41.37|41.19|41.38|41.2|41.38|41.2|41.37|41.19|4
1736754220000|2025-01-13 07:43:40|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1736754230000|2025-01-13 07:43:50|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736754240000|2025-01-13 07:44:00|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1736754250000|2025-01-13 07:44:10|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1736754300000|2025-01-13 07:45:00|41.39|41.21|41.35|41.17|41.39|41.21|41.35|41.17|5
1736754310000|2025-01-13 07:45:10|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|4
1736754330000|2025-01-13 07:45:30|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1736754350000|2025-01-13 07:45:50|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1736754360000|2025-01-13 07:46:00|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|2
1736754370000|2025-01-13 07:46:10|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1736754390000|2025-01-13 07:46:30|41.33|41.15|41.34|41.16|41.34|41.16|41.33|41.15|2
1736754400000|2025-01-13 07:46:40|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1736754410000|2025-01-13 07:46:50|41.36|41.18|41.34|41.16|41.36|41.18|41.34|41.16|2
1736754420000|2025-01-13 07:47:00|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1736754450000|2025-01-13 07:47:30|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|4
1736754460000|2025-01-13 07:47:40|41.34|41.16|41.34|41.16|41.34|41.16|41.33|41.15|3
1736754470000|2025-01-13 07:47:50|41.33|41.15|41.34|41.16|41.34|41.16|41.33|41.15|4
1736754480000|2025-01-13 07:48:00|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1736754490000|2025-01-13 07:48:10|41.34|41.16|41.32|41.14|41.34|41.16|41.32|41.14|3
1736754500000|2025-01-13 07:48:20|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1736754510000|2025-01-13 07:48:30|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1736754520000|2025-01-13 07:48:40|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|2
1736754530000|2025-01-13 07:48:50|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1736754540000|2025-01-13 07:49:00|41.26|41.08|41.24|41.06|41.26|41.08|41.24|41.06|3
1736754560000|2025-01-13 07:49:20|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1736754570000|2025-01-13 07:49:30|41.23|41.05|41.23|41.05|41.24|41.06|41.23|41.05|3
1736754590000|2025-01-13 07:49:50|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1736754600000|2025-01-13 07:50:00|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736754640000|2025-01-13 07:50:40|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736754660000|2025-01-13 07:51:00|41.26|41.08|41.28|41.1|41.29|41.11|41.26|41.08|7
1736754670000|2025-01-13 07:51:10|41.27|41.09|41.25|41.07|41.27|41.09|41.25|41.07|3
1736754680000|2025-01-13 07:51:20|41.24|41.06|41.23|41.05|41.24|41.06|41.23|41.05|6
1736754690000|2025-01-13 07:51:30|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1736754700000|2025-01-13 07:51:40|41.2|41.02|41.2|41.02|41.21|41.03|41.2|41.02|3
1736754710000|2025-01-13 07:51:50|41.21|41.03|41.21|41.03|41.22|41.04|41.21|41.03|3
1736754720000|2025-01-13 07:52:00|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736754730000|2025-01-13 07:52:10|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736754740000|2025-01-13 07:52:20|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736754750000|2025-01-13 07:52:30|41.21|41.03|41.22|41.04|41.22|41.04|41.21|41.03|2
1736754790000|2025-01-13 07:53:10|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736754800000|2025-01-13 07:53:20|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1736754810000|2025-01-13 07:53:30|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736754820000|2025-01-13 07:53:40|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1736754830000|2025-01-13 07:53:50|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736754840000|2025-01-13 07:54:00|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736754850000|2025-01-13 07:54:10|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|4
1736754860000|2025-01-13 07:54:20|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736754870000|2025-01-13 07:54:30|41.22|41.04|41.22|41.04|41.22|41.04|41.21|41.03|3
1736754880000|2025-01-13 07:54:40|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736755060000|2025-01-13 07:57:40|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736755070000|2025-01-13 07:57:50|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|2
1736755080000|2025-01-13 07:58:00|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736755090000|2025-01-13 07:58:10|41.2|41.02|41.2|41.02|41.21|41.03|41.2|41.02|3
1736755100000|2025-01-13 07:58:20|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736755110000|2025-01-13 07:58:30|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1736755120000|2025-01-13 07:58:40|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736755130000|2025-01-13 07:58:50|41.21|41.03|41.21|41.03|41.21|41.03|41.2|41.02|3
1736755140000|2025-01-13 07:59:00|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736755160000|2025-01-13 07:59:20|41.23|41.05|41.23|41.05|41.23|41.05|41.22|41.04|3
1736755200000|2025-01-13 08:00:00|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|4
1736755220000|2025-01-13 08:00:20|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736755240000|2025-01-13 08:00:40|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1736755280000|2025-01-13 08:01:20|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1736755290000|2025-01-13 08:01:30|41.24|41.06|41.23|41.05|41.24|41.06|41.23|41.05|2
1736755300000|2025-01-13 08:01:40|41.24|41.06|41.25|41.07|41.25|41.07|41.24|41.06|2
1736755310000|2025-01-13 08:01:50|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1736755350000|2025-01-13 08:02:30|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1736755410000|2025-01-13 08:03:30|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|4
1736755420000|2025-01-13 08:03:40|41.25|41.07|41.22|41.04|41.25|41.07|41.22|41.04|4
1736755430000|2025-01-13 08:03:50|41.21|41.03|41.23|41.05|41.23|41.05|41.21|41.03|5
1736755440000|2025-01-13 08:04:00|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1736755450000|2025-01-13 08:04:10|41.23|41.05|41.23|41.05|41.24|41.06|41.23|41.05|3
1736755460000|2025-01-13 08:04:20|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736755470000|2025-01-13 08:04:30|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736755480000|2025-01-13 08:04:40|41.22|41.04|41.19|41.01|41.22|41.04|41.19|41.01|5
1736755500000|2025-01-13 08:05:00|41.2|41.02|41.2|41.02|41.21|41.03|41.2|41.02|3
1736755510000|2025-01-13 08:05:10|41.19|41.01|41.17|40.99|41.19|41.01|41.17|40.99|3
1736755520000|2025-01-13 08:05:20|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1736755530000|2025-01-13 08:05:30|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1736755540000|2025-01-13 08:05:40|41.15|40.97|41.14|40.96|41.15|40.97|41.13|40.95|4
1736755550000|2025-01-13 08:05:50|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|2
1736755560000|2025-01-13 08:06:00|41.1|40.92|41.05|40.87|41.1|40.92|41.04|40.86|6
1736755570000|2025-01-13 08:06:10|41.06|40.88|41.04|40.86|41.06|40.88|41.04|40.86|2
1736755580000|2025-01-13 08:06:20|41.06|40.88|41.04|40.86|41.06|40.88|41.04|40.86|3
1736755590000|2025-01-13 08:06:30|41.05|40.87|41.03|40.85|41.05|40.87|41.03|40.85|3
1736755600000|2025-01-13 08:06:40|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736755610000|2025-01-13 08:06:50|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1736755630000|2025-01-13 08:07:10|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1736755650000|2025-01-13 08:07:30|41|40.82|41|40.82|41|40.82|41|40.82|1
1736755670000|2025-01-13 08:07:50|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1736755680000|2025-01-13 08:08:00|40.98|40.8|40.98|40.8|40.99|40.81|40.98|40.8|3
1736755710000|2025-01-13 08:08:30|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736755730000|2025-01-13 08:08:50|40.96|40.78|40.94|40.76|40.96|40.78|40.94|40.76|3
1736755790000|2025-01-13 08:09:50|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736755800000|2025-01-13 08:10:00|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|3
1736755810000|2025-01-13 08:10:10|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736755830000|2025-01-13 08:10:30|40.92|40.74|40.92|40.74|40.93|40.75|40.92|40.74|3
1736755840000|2025-01-13 08:10:40|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|2
1736755860000|2025-01-13 08:11:00|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736755880000|2025-01-13 08:11:20|40.92|40.74|40.91|40.73|40.92|40.74|40.91|40.73|2
1736755890000|2025-01-13 08:11:30|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736755900000|2025-01-13 08:11:40|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736755910000|2025-01-13 08:11:50|40.91|40.73|40.91|40.73|40.91|40.73|40.9|40.72|3
1736755920000|2025-01-13 08:12:00|40.9|40.72|40.93|40.75|40.93|40.75|40.9|40.72|6
1736755930000|2025-01-13 08:12:10|40.95|40.77|40.93|40.75|40.95|40.77|40.93|40.75|2
1736755940000|2025-01-13 08:12:20|40.92|40.74|40.91|40.73|40.93|40.75|40.91|40.73|4
1736755950000|2025-01-13 08:12:30|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736755970000|2025-01-13 08:12:50|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736755980000|2025-01-13 08:13:00|40.89|40.71|40.89|40.71|40.9|40.72|40.89|40.71|3
1736755990000|2025-01-13 08:13:10|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736756040000|2025-01-13 08:14:00|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736756050000|2025-01-13 08:14:10|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736756090000|2025-01-13 08:14:50|40.89|40.71|40.91|40.73|40.91|40.73|40.89|40.71|3
1736756110000|2025-01-13 08:15:10|40.92|40.74|40.95|40.77|40.95|40.77|40.92|40.74|3
1736756120000|2025-01-13 08:15:20|40.96|40.78|40.93|40.75|40.96|40.78|40.92|40.74|4
1736756130000|2025-01-13 08:15:30|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736756140000|2025-01-13 08:15:40|40.91|40.73|40.91|40.73|40.92|40.74|40.91|40.73|3
1736756150000|2025-01-13 08:15:50|40.92|40.74|40.93|40.75|40.93|40.75|40.92|40.74|2
1736756160000|2025-01-13 08:16:00|40.94|40.76|40.92|40.74|40.94|40.76|40.91|40.73|9
1736756170000|2025-01-13 08:16:10|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|2
1736756180000|2025-01-13 08:16:20|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736756190000|2025-01-13 08:16:30|40.92|40.74|40.91|40.73|40.92|40.74|40.91|40.73|2
1736756200000|2025-01-13 08:16:40|40.92|40.74|40.88|40.7|40.92|40.74|40.88|40.7|5
1736756210000|2025-01-13 08:16:50|40.87|40.69|40.86|40.68|40.88|40.7|40.86|40.68|4
1736756220000|2025-01-13 08:17:00|40.85|40.67|40.84|40.66|40.86|40.68|40.84|40.66|4
1736756230000|2025-01-13 08:17:10|40.83|40.65|40.8|40.62|40.83|40.65|40.8|40.62|3
1736756240000|2025-01-13 08:17:20|40.79|40.61|40.78|40.6|40.79|40.61|40.77|40.59|6
1736756260000|2025-01-13 08:17:40|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736756270000|2025-01-13 08:17:50|40.79|40.61|40.78|40.6|40.79|40.61|40.78|40.6|2
1736756280000|2025-01-13 08:18:00|40.79|40.61|40.81|40.63|40.81|40.63|40.79|40.61|4
1736756310000|2025-01-13 08:18:30|40.79|40.61|40.78|40.6|40.79|40.61|40.77|40.59|5
1736756320000|2025-01-13 08:18:40|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736756330000|2025-01-13 08:18:50|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736756340000|2025-01-13 08:19:00|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736756350000|2025-01-13 08:19:10|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736756390000|2025-01-13 08:19:50|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1736756400000|2025-01-13 08:20:00|40.75|40.57|40.75|40.57|40.75|40.57|40.75|40.57|1
1736756410000|2025-01-13 08:20:10|40.74|40.56|40.76|40.58|40.76|40.58|40.74|40.56|3
1736756420000|2025-01-13 08:20:20|40.77|40.59|40.76|40.58|40.77|40.59|40.76|40.58|2
1736756430000|2025-01-13 08:20:30|40.78|40.6|40.8|40.62|40.8|40.62|40.78|40.6|3
1736756440000|2025-01-13 08:20:40|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736756460000|2025-01-13 08:21:00|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|2
1736756470000|2025-01-13 08:21:10|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736756480000|2025-01-13 08:21:20|40.79|40.61|40.79|40.61|40.8|40.62|40.79|40.61|3
1736756490000|2025-01-13 08:21:30|40.8|40.62|40.77|40.59|40.8|40.62|40.76|40.58|5
1736756500000|2025-01-13 08:21:40|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1736756510000|2025-01-13 08:21:50|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|2
1736756520000|2025-01-13 08:22:00|40.76|40.58|40.77|40.59|40.77|40.59|40.75|40.57|4
1736756530000|2025-01-13 08:22:10|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|4
1736756540000|2025-01-13 08:22:20|40.76|40.58|40.74|40.56|40.76|40.58|40.74|40.56|3
1736756550000|2025-01-13 08:22:30|40.73|40.55|40.72|40.54|40.74|40.56|40.72|40.54|10
1736756560000|2025-01-13 08:22:40|40.71|40.53|40.71|40.53|40.71|40.53|40.71|40.53|1
1736756570000|2025-01-13 08:22:50|40.7|40.52|40.7|40.52|40.7|40.52|40.7|40.52|1
1736756580000|2025-01-13 08:23:00|40.69|40.51|40.62|40.44|40.69|40.51|40.62|40.44|9
1736756590000|2025-01-13 08:23:10|40.6|40.42|40.59|40.41|40.61|40.43|40.59|40.41|6
1736756600000|2025-01-13 08:23:20|40.6|40.42|40.62|40.44|40.64|40.46|40.59|40.41|13
1736756610000|2025-01-13 08:23:30|40.61|40.43|40.59|40.41|40.61|40.43|40.59|40.41|5
1736756620000|2025-01-13 08:23:40|40.61|40.43|40.6|40.42|40.61|40.43|40.6|40.42|2
1736756630000|2025-01-13 08:23:50|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736756640000|2025-01-13 08:24:00|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1736756650000|2025-01-13 08:24:10|40.6|40.42|40.71|40.53|40.72|40.54|40.6|40.42|14
1736756660000|2025-01-13 08:24:20|40.72|40.54|40.73|40.55|40.73|40.55|40.72|40.54|4
1736756680000|2025-01-13 08:24:40|40.74|40.56|40.71|40.53|40.74|40.56|40.71|40.53|4
1736756690000|2025-01-13 08:24:50|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|6
1736756700000|2025-01-13 08:25:00|40.7|40.52|40.71|40.53|40.71|40.53|40.69|40.51|4
1736756710000|2025-01-13 08:25:10|40.72|40.54|40.72|40.54|40.72|40.54|40.72|40.54|1
1736756720000|2025-01-13 08:25:20|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736756730000|2025-01-13 08:25:30|40.74|40.56|40.78|40.6|40.78|40.6|40.74|40.56|5
1736756740000|2025-01-13 08:25:40|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|2
1736756750000|2025-01-13 08:25:50|40.81|40.63|40.87|40.69|40.87|40.69|40.81|40.63|3
1736756760000|2025-01-13 08:26:00|40.88|40.7|40.93|40.75|40.93|40.75|40.88|40.7|8
1736756770000|2025-01-13 08:26:10|40.95|40.77|40.95|40.77|40.97|40.79|40.95|40.77|5
1736756780000|2025-01-13 08:26:20|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|2
1736756790000|2025-01-13 08:26:30|40.93|40.75|40.94|40.76|40.94|40.76|40.92|40.74|4
1736756800000|2025-01-13 08:26:40|40.93|40.75|40.94|40.76|40.95|40.77|40.93|40.75|6
1736756810000|2025-01-13 08:26:50|40.95|40.77|40.95|40.77|40.95|40.77|40.94|40.76|3
1736756820000|2025-01-13 08:27:00|40.96|40.78|40.93|40.75|40.96|40.78|40.93|40.75|3
1736756830000|2025-01-13 08:27:10|40.94|40.76|40.95|40.77|40.96|40.78|40.94|40.76|4
1736756840000|2025-01-13 08:27:20|40.94|40.76|40.92|40.74|40.95|40.77|40.92|40.74|5
1736756850000|2025-01-13 08:27:30|40.91|40.73|40.87|40.69|40.91|40.73|40.87|40.69|7
1736756880000|2025-01-13 08:28:00|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736756890000|2025-01-13 08:28:10|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736756900000|2025-01-13 08:28:20|40.89|40.71|40.9|40.72|40.9|40.72|40.88|40.7|4
1736756910000|2025-01-13 08:28:30|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736756920000|2025-01-13 08:28:40|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736756930000|2025-01-13 08:28:50|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736756940000|2025-01-13 08:29:00|40.91|40.73|40.88|40.7|40.91|40.73|40.88|40.7|4
1736756950000|2025-01-13 08:29:10|40.87|40.69|40.87|40.69|40.88|40.7|40.87|40.69|3
1736756960000|2025-01-13 08:29:20|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736756970000|2025-01-13 08:29:30|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736756980000|2025-01-13 08:29:40|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736756990000|2025-01-13 08:29:50|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736757000000|2025-01-13 08:30:00|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736757010000|2025-01-13 08:30:10|40.88|40.7|40.87|40.69|40.89|40.71|40.87|40.69|4
1736757020000|2025-01-13 08:30:20|40.88|40.7|40.9|40.72|40.9|40.72|40.88|40.7|2
1736757030000|2025-01-13 08:30:30|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736757040000|2025-01-13 08:30:40|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736757060000|2025-01-13 08:31:00|40.89|40.71|40.93|40.75|40.93|40.75|40.89|40.71|3
1736757080000|2025-01-13 08:31:20|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736757090000|2025-01-13 08:31:30|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|2
1736757100000|2025-01-13 08:31:40|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736757110000|2025-01-13 08:31:50|40.94|40.76|40.91|40.73|40.94|40.76|40.91|40.73|4
1736757120000|2025-01-13 08:32:00|40.9|40.72|40.88|40.7|40.9|40.72|40.88|40.7|3
1736757150000|2025-01-13 08:32:30|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736757160000|2025-01-13 08:32:40|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736757170000|2025-01-13 08:32:50|40.87|40.69|40.83|40.65|40.87|40.69|40.83|40.65|6
1736757180000|2025-01-13 08:33:00|40.81|40.63|40.8|40.62|40.81|40.63|40.8|40.62|2
1736757190000|2025-01-13 08:33:10|40.79|40.61|40.8|40.62|40.8|40.62|40.78|40.6|4
1736757200000|2025-01-13 08:33:20|40.82|40.64|40.85|40.67|40.85|40.67|40.82|40.64|4
1736757210000|2025-01-13 08:33:30|40.84|40.66|40.81|40.63|40.84|40.66|40.81|40.63|4
1736757220000|2025-01-13 08:33:40|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|4
1736757230000|2025-01-13 08:33:50|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|2
1736757240000|2025-01-13 08:34:00|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736757250000|2025-01-13 08:34:10|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736757260000|2025-01-13 08:34:20|40.8|40.62|40.81|40.63|40.83|40.65|40.8|40.62|4
1736757270000|2025-01-13 08:34:30|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736757280000|2025-01-13 08:34:40|40.81|40.63|40.84|40.66|40.85|40.67|40.81|40.63|4
1736757290000|2025-01-13 08:34:50|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|2
1736757300000|2025-01-13 08:35:00|40.85|40.67|40.85|40.67|40.85|40.67|40.84|40.66|3
1736757310000|2025-01-13 08:35:10|40.84|40.66|40.85|40.67|40.85|40.67|40.83|40.65|6
1736757320000|2025-01-13 08:35:20|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736757350000|2025-01-13 08:35:50|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736757360000|2025-01-13 08:36:00|40.89|40.71|40.91|40.73|40.91|40.73|40.89|40.71|3
1736757370000|2025-01-13 08:36:10|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736757380000|2025-01-13 08:36:20|40.92|40.74|40.91|40.73|40.92|40.74|40.91|40.73|2
1736757390000|2025-01-13 08:36:30|40.9|40.72|40.88|40.7|40.9|40.72|40.87|40.69|5
1736757400000|2025-01-13 08:36:40|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736757410000|2025-01-13 08:36:50|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736757420000|2025-01-13 08:37:00|40.94|40.76|40.93|40.75|40.94|40.76|40.92|40.74|4
1736757430000|2025-01-13 08:37:10|40.92|40.74|40.93|40.75|40.93|40.75|40.92|40.74|2
1736757440000|2025-01-13 08:37:20|40.92|40.74|40.93|40.75|40.93|40.75|40.92|40.74|2
1736757450000|2025-01-13 08:37:30|40.92|40.74|40.9|40.72|40.92|40.74|40.9|40.72|3
1736757460000|2025-01-13 08:37:40|40.91|40.73|40.87|40.69|40.91|40.73|40.86|40.68|8
1736757470000|2025-01-13 08:37:50|40.86|40.68|40.85|40.67|40.87|40.69|40.85|40.67|4
1736757480000|2025-01-13 08:38:00|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736757490000|2025-01-13 08:38:10|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736757500000|2025-01-13 08:38:20|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736757510000|2025-01-13 08:38:30|40.88|40.7|40.87|40.69|40.88|40.7|40.86|40.68|3
1736757520000|2025-01-13 08:38:40|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736757530000|2025-01-13 08:38:50|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736757540000|2025-01-13 08:39:00|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736757550000|2025-01-13 08:39:10|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736757570000|2025-01-13 08:39:30|40.85|40.67|40.85|40.67|40.86|40.68|40.85|40.67|3
1736757580000|2025-01-13 08:39:40|40.86|40.68|40.86|40.68|40.86|40.68|40.85|40.67|3
1736757590000|2025-01-13 08:39:50|40.87|40.69|40.91|40.73|40.91|40.73|40.87|40.69|8
1736757600000|2025-01-13 08:40:00|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736757610000|2025-01-13 08:40:10|40.9|40.72|40.93|40.75|40.94|40.76|40.9|40.72|4
1736757620000|2025-01-13 08:40:20|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736757630000|2025-01-13 08:40:30|40.95|40.77|40.97|40.79|40.97|40.79|40.95|40.77|3
1736757640000|2025-01-13 08:40:40|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736757660000|2025-01-13 08:41:00|40.96|40.78|40.95|40.77|40.96|40.78|40.95|40.77|2
1736757670000|2025-01-13 08:41:10|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736757680000|2025-01-13 08:41:20|40.95|40.77|40.92|40.74|40.95|40.77|40.92|40.74|4
1736757690000|2025-01-13 08:41:30|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736757710000|2025-01-13 08:41:50|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736757730000|2025-01-13 08:42:10|40.93|40.75|40.95|40.77|40.95|40.77|40.93|40.75|5
1736757740000|2025-01-13 08:42:20|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736757750000|2025-01-13 08:42:30|40.95|40.77|40.98|40.8|40.98|40.8|40.95|40.77|3
1736757760000|2025-01-13 08:42:40|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736757770000|2025-01-13 08:42:50|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|2
1736757780000|2025-01-13 08:43:00|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|2
1736757790000|2025-01-13 08:43:10|40.98|40.8|40.98|40.8|40.98|40.8|40.97|40.79|3
1736757800000|2025-01-13 08:43:20|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736757810000|2025-01-13 08:43:30|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736757820000|2025-01-13 08:43:40|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736757830000|2025-01-13 08:43:50|41|40.82|41|40.82|41|40.82|41|40.82|1
1736757840000|2025-01-13 08:44:00|41.01|40.83|41.01|40.83|41.01|40.83|41|40.82|5
1736757910000|2025-01-13 08:45:10|41|40.82|41|40.82|41|40.82|41|40.82|1
1736757930000|2025-01-13 08:45:30|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736757950000|2025-01-13 08:45:50|41.01|40.83|41.03|40.85|41.03|40.85|41.01|40.83|2
1736757960000|2025-01-13 08:46:00|41.04|40.86|41.03|40.85|41.04|40.86|41.03|40.85|2
1736757980000|2025-01-13 08:46:20|41.04|40.86|41.04|40.86|41.04|40.86|41.03|40.85|7
1736757990000|2025-01-13 08:46:30|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736758000000|2025-01-13 08:46:40|41.03|40.85|41.01|40.83|41.03|40.85|41.01|40.83|3
1736758010000|2025-01-13 08:46:50|41|40.82|40.99|40.81|41|40.82|40.99|40.81|2
1736758020000|2025-01-13 08:47:00|40.98|40.8|40.97|40.79|40.98|40.8|40.96|40.78|4
1736758030000|2025-01-13 08:47:10|40.96|40.78|40.94|40.76|40.96|40.78|40.94|40.76|3
1736758040000|2025-01-13 08:47:20|40.93|40.75|40.93|40.75|40.94|40.76|40.92|40.74|5
1736758050000|2025-01-13 08:47:30|40.94|40.76|40.98|40.8|40.98|40.8|40.94|40.76|4
1736758060000|2025-01-13 08:47:40|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736758070000|2025-01-13 08:47:50|40.97|40.79|40.96|40.78|40.97|40.79|40.96|40.78|2
1736758080000|2025-01-13 08:48:00|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|2
1736758090000|2025-01-13 08:48:10|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|2
1736758110000|2025-01-13 08:48:30|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|3
1736758120000|2025-01-13 08:48:40|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|6
1736758130000|2025-01-13 08:48:50|40.97|40.79|40.95|40.77|40.97|40.79|40.95|40.77|3
1736758140000|2025-01-13 08:49:00|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736758150000|2025-01-13 08:49:10|40.95|40.77|40.94|40.76|40.95|40.77|40.94|40.76|2
1736758160000|2025-01-13 08:49:20|40.95|40.77|40.94|40.76|40.95|40.77|40.94|40.76|2
1736758170000|2025-01-13 08:49:30|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736758180000|2025-01-13 08:49:40|40.94|40.76|40.94|40.76|40.94|40.76|40.93|40.75|3
1736758190000|2025-01-13 08:49:50|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736758200000|2025-01-13 08:50:00|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736758210000|2025-01-13 08:50:10|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|2
1736758220000|2025-01-13 08:50:20|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|2
1736758230000|2025-01-13 08:50:30|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736758240000|2025-01-13 08:50:40|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736758280000|2025-01-13 08:51:20|40.91|40.73|40.92|40.74|40.92|40.74|40.91|40.73|2
1736758300000|2025-01-13 08:51:40|40.91|40.73|40.87|40.69|40.91|40.73|40.87|40.69|3
1736758310000|2025-01-13 08:51:50|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736758330000|2025-01-13 08:52:10|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736758340000|2025-01-13 08:52:20|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|2
1736758350000|2025-01-13 08:52:30|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736758380000|2025-01-13 08:53:00|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736758390000|2025-01-13 08:53:10|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736758410000|2025-01-13 08:53:30|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736758420000|2025-01-13 08:53:40|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|6
1736758430000|2025-01-13 08:53:50|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736758440000|2025-01-13 08:54:00|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736758450000|2025-01-13 08:54:10|40.84|40.66|40.84|40.66|40.84|40.66|40.84|40.66|1
1736758470000|2025-01-13 08:54:30|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736758510000|2025-01-13 08:55:10|40.84|40.66|40.85|40.67|40.85|40.67|40.84|40.66|4
1736758560000|2025-01-13 08:56:00|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736758570000|2025-01-13 08:56:10|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|6
1736758590000|2025-01-13 08:56:30|40.87|40.69|40.87|40.69|40.88|40.7|40.87|40.69|5
1736758600000|2025-01-13 08:56:40|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736758610000|2025-01-13 08:56:50|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736758620000|2025-01-13 08:57:00|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736758630000|2025-01-13 08:57:10|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736758640000|2025-01-13 08:57:20|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736758650000|2025-01-13 08:57:30|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736758660000|2025-01-13 08:57:40|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736758670000|2025-01-13 08:57:50|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736758690000|2025-01-13 08:58:10|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736758700000|2025-01-13 08:58:20|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736758720000|2025-01-13 08:58:40|40.94|40.76|40.95|40.77|40.95|40.77|40.94|40.76|2
1736758740000|2025-01-13 08:59:00|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736758780000|2025-01-13 08:59:40|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736758790000|2025-01-13 08:59:50|40.97|40.79|40.96|40.78|40.97|40.79|40.96|40.78|4
1736758800000|2025-01-13 09:00:00|40.95|40.77|40.95|40.77|40.95|40.77|40.94|40.76|3
1736758810000|2025-01-13 09:00:10|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736758820000|2025-01-13 09:00:20|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736758830000|2025-01-13 09:00:30|40.98|40.8|40.96|40.78|40.98|40.8|40.95|40.77|4
1736758840000|2025-01-13 09:00:40|40.95|40.77|40.94|40.76|40.97|40.79|40.94|40.76|5
1736758850000|2025-01-13 09:00:50|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|2
1736758860000|2025-01-13 09:01:00|40.93|40.75|40.9|40.72|40.93|40.75|40.9|40.72|4
1736758870000|2025-01-13 09:01:10|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736758880000|2025-01-13 09:01:20|40.92|40.74|40.93|40.75|40.93|40.75|40.92|40.74|2
1736758890000|2025-01-13 09:01:30|40.92|40.74|40.92|40.74|40.92|40.74|40.91|40.73|3
1736758900000|2025-01-13 09:01:40|40.93|40.75|40.93|40.75|40.93|40.75|40.92|40.74|3
1736758910000|2025-01-13 09:01:50|40.92|40.74|40.91|40.73|40.92|40.74|40.9|40.72|4
1736758920000|2025-01-13 09:02:00|40.9|40.72|40.9|40.72|40.91|40.73|40.9|40.72|3
1736758930000|2025-01-13 09:02:10|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736758940000|2025-01-13 09:02:20|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736758960000|2025-01-13 09:02:40|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736758970000|2025-01-13 09:02:50|40.95|40.77|40.98|40.8|40.98|40.8|40.95|40.77|4
1736758980000|2025-01-13 09:03:00|40.99|40.81|41.03|40.85|41.03|40.85|40.99|40.81|5
1736758990000|2025-01-13 09:03:10|41.02|40.84|41|40.82|41.02|40.84|41|40.82|5
1736759000000|2025-01-13 09:03:20|40.99|40.81|40.96|40.78|40.99|40.81|40.96|40.78|4
1736759010000|2025-01-13 09:03:30|40.95|40.77|40.95|40.77|40.95|40.77|40.94|40.76|3
1736759020000|2025-01-13 09:03:40|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|3
1736759030000|2025-01-13 09:03:50|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736759040000|2025-01-13 09:04:00|40.92|40.74|40.9|40.72|40.92|40.74|40.9|40.72|3
1736759050000|2025-01-13 09:04:10|40.89|40.71|40.89|40.71|40.89|40.71|40.88|40.7|3
1736759060000|2025-01-13 09:04:20|40.88|40.7|40.86|40.68|40.88|40.7|40.86|40.68|3
1736759070000|2025-01-13 09:04:30|40.85|40.67|40.91|40.73|40.91|40.73|40.85|40.67|7
1736759080000|2025-01-13 09:04:40|40.92|40.74|40.91|40.73|40.92|40.74|40.91|40.73|2
1736759090000|2025-01-13 09:04:50|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736759100000|2025-01-13 09:05:00|40.92|40.74|40.92|40.74|40.92|40.74|40.91|40.73|3
1736759110000|2025-01-13 09:05:10|40.91|40.73|40.88|40.7|40.91|40.73|40.88|40.7|4
1736759120000|2025-01-13 09:05:20|40.89|40.71|40.89|40.71|40.9|40.72|40.89|40.71|3
1736759130000|2025-01-13 09:05:30|40.9|40.72|40.93|40.75|40.93|40.75|40.9|40.72|4
1736759150000|2025-01-13 09:05:50|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736759160000|2025-01-13 09:06:00|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736759180000|2025-01-13 09:06:20|40.94|40.76|40.94|40.76|40.94|40.76|40.93|40.75|3
1736759190000|2025-01-13 09:06:30|40.93|40.75|40.9|40.72|40.93|40.75|40.9|40.72|6
1736759200000|2025-01-13 09:06:40|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736759210000|2025-01-13 09:06:50|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736759220000|2025-01-13 09:07:00|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736759230000|2025-01-13 09:07:10|40.88|40.7|40.89|40.71|40.89|40.71|40.88|40.7|2
1736759240000|2025-01-13 09:07:20|40.91|40.73|40.93|40.75|40.93|40.75|40.91|40.73|3
1736759250000|2025-01-13 09:07:30|40.92|40.74|40.9|40.72|40.92|40.74|40.9|40.72|3
1736759260000|2025-01-13 09:07:40|40.89|40.71|40.87|40.69|40.89|40.71|40.86|40.68|5
1736759270000|2025-01-13 09:07:50|40.85|40.67|40.85|40.67|40.85|40.67|40.84|40.66|5
1736759280000|2025-01-13 09:08:00|40.84|40.66|40.78|40.6|40.84|40.66|40.78|40.6|5
1736759290000|2025-01-13 09:08:10|40.77|40.59|40.77|40.59|40.78|40.6|40.76|40.58|7
1736759300000|2025-01-13 09:08:20|40.78|40.6|40.79|40.61|40.8|40.62|40.78|40.6|5
1736759310000|2025-01-13 09:08:30|40.78|40.6|40.76|40.58|40.79|40.61|40.76|40.58|5
1736759320000|2025-01-13 09:08:40|40.75|40.57|40.73|40.55|40.75|40.57|40.73|40.55|3
1736759330000|2025-01-13 09:08:50|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|2
1736759340000|2025-01-13 09:09:00|40.7|40.52|40.75|40.57|40.75|40.57|40.7|40.52|6
1736759350000|2025-01-13 09:09:10|40.79|40.61|40.8|40.62|40.8|40.62|40.78|40.6|4
1736759360000|2025-01-13 09:09:20|40.81|40.63|40.8|40.62|40.81|40.63|40.8|40.62|2
1736759370000|2025-01-13 09:09:30|40.81|40.63|40.86|40.68|40.86|40.68|40.81|40.63|7
1736759380000|2025-01-13 09:09:40|40.85|40.67|40.87|40.69|40.87|40.69|40.85|40.67|5
1736759390000|2025-01-13 09:09:50|40.88|40.7|40.89|40.71|40.89|40.71|40.87|40.69|6
1736759400000|2025-01-13 09:10:00|40.9|40.72|40.9|40.72|40.9|40.72|40.89|40.71|3
1736759410000|2025-01-13 09:10:10|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736759420000|2025-01-13 09:10:20|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736759430000|2025-01-13 09:10:30|40.88|40.7|40.87|40.69|40.89|40.71|40.87|40.69|6
1736759440000|2025-01-13 09:10:40|40.88|40.7|40.88|40.7|40.89|40.71|40.88|40.7|5
1736759450000|2025-01-13 09:10:50|40.87|40.69|40.87|40.69|40.87|40.69|40.85|40.67|7
1736759460000|2025-01-13 09:11:00|40.88|40.7|40.89|40.71|40.89|40.71|40.88|40.7|4
1736759470000|2025-01-13 09:11:10|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736759480000|2025-01-13 09:11:20|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736759500000|2025-01-13 09:11:40|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736759510000|2025-01-13 09:11:50|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736759520000|2025-01-13 09:12:00|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736759530000|2025-01-13 09:12:10|40.9|40.72|40.9|40.72|40.9|40.72|40.89|40.71|3
1736759540000|2025-01-13 09:12:20|40.89|40.71|40.89|40.71|40.9|40.72|40.89|40.71|3
1736759550000|2025-01-13 09:12:30|40.88|40.7|40.85|40.67|40.88|40.7|40.85|40.67|4
1736759560000|2025-01-13 09:12:40|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736759570000|2025-01-13 09:12:50|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|4
1736759580000|2025-01-13 09:13:00|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|4
1736759590000|2025-01-13 09:13:10|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|4
1736759600000|2025-01-13 09:13:20|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|4
1736759610000|2025-01-13 09:13:30|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736759620000|2025-01-13 09:13:40|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736759640000|2025-01-13 09:14:00|40.86|40.68|40.82|40.64|40.86|40.68|40.82|40.64|5
1736759660000|2025-01-13 09:14:20|40.81|40.63|40.79|40.61|40.81|40.63|40.79|40.61|3
1736759670000|2025-01-13 09:14:30|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|4
1736759680000|2025-01-13 09:14:40|40.78|40.6|40.8|40.62|40.81|40.63|40.78|40.6|5
1736759690000|2025-01-13 09:14:50|40.82|40.64|40.83|40.65|40.84|40.66|40.82|40.64|4
1736759700000|2025-01-13 09:15:00|40.82|40.64|40.78|40.6|40.82|40.64|40.78|40.6|5
1736759710000|2025-01-13 09:15:10|40.77|40.59|40.77|40.59|40.78|40.6|40.77|40.59|5
1736759720000|2025-01-13 09:15:20|40.76|40.58|40.8|40.62|40.8|40.62|40.76|40.58|5
1736759730000|2025-01-13 09:15:30|40.81|40.63|40.8|40.62|40.81|40.63|40.8|40.62|2
1736759740000|2025-01-13 09:15:40|40.81|40.63|40.81|40.63|40.81|40.63|40.8|40.62|3
1736759750000|2025-01-13 09:15:50|40.8|40.62|40.79|40.61|40.81|40.63|40.79|40.61|4
1736759760000|2025-01-13 09:16:00|40.78|40.6|40.72|40.54|40.78|40.6|40.72|40.54|9
1736759770000|2025-01-13 09:16:10|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|6
1736759780000|2025-01-13 09:16:20|40.71|40.53|40.7|40.52|40.72|40.54|40.7|40.52|4
1736759790000|2025-01-13 09:16:30|40.71|40.53|40.74|40.56|40.74|40.56|40.71|40.53|4
1736759800000|2025-01-13 09:16:40|40.73|40.55|40.75|40.57|40.75|40.57|40.73|40.55|3
1736759810000|2025-01-13 09:16:50|40.76|40.58|40.73|40.55|40.77|40.59|40.73|40.55|6
1736759820000|2025-01-13 09:17:00|40.74|40.56|40.71|40.53|40.74|40.56|40.7|40.52|6
1736759830000|2025-01-13 09:17:10|40.7|40.52|40.7|40.52|40.71|40.53|40.7|40.52|3
1736759840000|2025-01-13 09:17:20|40.69|40.51|40.69|40.51|40.7|40.52|40.69|40.51|3
1736759850000|2025-01-13 09:17:30|40.68|40.5|40.66|40.48|40.68|40.5|40.66|40.48|4
1736759870000|2025-01-13 09:17:50|40.67|40.49|40.69|40.51|40.69|40.51|40.67|40.49|3
1736759880000|2025-01-13 09:18:00|40.68|40.5|40.7|40.52|40.7|40.52|40.68|40.5|3
1736759890000|2025-01-13 09:18:10|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|2
1736759900000|2025-01-13 09:18:20|40.73|40.55|40.77|40.59|40.77|40.59|40.73|40.55|3
1736759910000|2025-01-13 09:18:30|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736759920000|2025-01-13 09:18:40|40.77|40.59|40.77|40.59|40.77|40.59|40.75|40.57|5
1736759930000|2025-01-13 09:18:50|40.76|40.58|40.72|40.54|40.76|40.58|40.72|40.54|7
1736759940000|2025-01-13 09:19:00|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|4
1736759950000|2025-01-13 09:19:10|40.73|40.55|40.74|40.56|40.74|40.56|40.72|40.54|5
1736759960000|2025-01-13 09:19:20|40.73|40.55|40.7|40.52|40.73|40.55|40.7|40.52|8
1736759970000|2025-01-13 09:19:30|40.71|40.53|40.73|40.55|40.73|40.55|40.71|40.53|5
1736759980000|2025-01-13 09:19:40|40.72|40.54|40.7|40.52|40.72|40.54|40.7|40.52|3
1736759990000|2025-01-13 09:19:50|40.71|40.53|40.7|40.52|40.71|40.53|40.69|40.51|6
1736760000000|2025-01-13 09:20:00|40.69|40.51|40.65|40.47|40.69|40.51|40.62|40.44|11
1736760010000|2025-01-13 09:20:10|40.64|40.46|40.65|40.47|40.66|40.48|40.63|40.45|6
1736760020000|2025-01-13 09:20:20|40.67|40.49|40.67|40.49|40.68|40.5|40.67|40.49|3
1736760030000|2025-01-13 09:20:30|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736760040000|2025-01-13 09:20:40|40.67|40.49|40.66|40.48|40.68|40.5|40.66|40.48|6
1736760050000|2025-01-13 09:20:50|40.68|40.5|40.68|40.5|40.68|40.5|40.66|40.48|5
1736760060000|2025-01-13 09:21:00|40.67|40.49|40.71|40.53|40.71|40.53|40.67|40.49|4
1736760070000|2025-01-13 09:21:10|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736760090000|2025-01-13 09:21:30|40.72|40.54|40.7|40.52|40.72|40.54|40.7|40.52|5
1736760100000|2025-01-13 09:21:40|40.71|40.53|40.7|40.52|40.71|40.53|40.69|40.51|4
1736760110000|2025-01-13 09:21:50|40.69|40.51|40.67|40.49|40.69|40.51|40.67|40.49|3
1736760120000|2025-01-13 09:22:00|40.66|40.48|40.69|40.51|40.69|40.51|40.65|40.47|8
1736760130000|2025-01-13 09:22:10|40.68|40.5|40.67|40.49|40.68|40.5|40.67|40.49|2
1736760140000|2025-01-13 09:22:20|40.68|40.5|40.69|40.51|40.7|40.52|40.68|40.5|6
1736760150000|2025-01-13 09:22:30|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1736760160000|2025-01-13 09:22:40|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1736760170000|2025-01-13 09:22:50|40.68|40.5|40.69|40.51|40.71|40.53|40.68|40.5|7
1736760180000|2025-01-13 09:23:00|40.7|40.52|40.68|40.5|40.7|40.52|40.68|40.5|5
1736760190000|2025-01-13 09:23:10|40.67|40.49|40.69|40.51|40.69|40.51|40.67|40.49|3
1736760200000|2025-01-13 09:23:20|40.68|40.5|40.68|40.5|40.69|40.51|40.68|40.5|3
1736760210000|2025-01-13 09:23:30|40.67|40.49|40.69|40.51|40.69|40.51|40.67|40.49|5
1736760220000|2025-01-13 09:23:40|40.68|40.5|40.68|40.5|40.69|40.51|40.68|40.5|5
1736760230000|2025-01-13 09:23:50|40.67|40.49|40.67|40.49|40.68|40.5|40.67|40.49|3
1736760240000|2025-01-13 09:24:00|40.66|40.48|40.6|40.42|40.66|40.48|40.6|40.42|7
1736760250000|2025-01-13 09:24:10|40.61|40.43|40.62|40.44|40.62|40.44|40.6|40.42|6
1736760260000|2025-01-13 09:24:20|40.64|40.46|40.69|40.51|40.7|40.52|40.64|40.46|8
1736760270000|2025-01-13 09:24:30|40.68|40.5|40.68|40.5|40.69|40.51|40.66|40.48|7
1736760280000|2025-01-13 09:24:40|40.69|40.51|40.7|40.52|40.7|40.52|40.67|40.49|6
1736760290000|2025-01-13 09:24:50|40.69|40.51|40.67|40.49|40.69|40.51|40.67|40.49|5
1736760300000|2025-01-13 09:25:00|40.68|40.5|40.71|40.53|40.71|40.53|40.68|40.5|9
1736760310000|2025-01-13 09:25:10|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1736760320000|2025-01-13 09:25:20|40.68|40.5|40.69|40.51|40.69|40.51|40.68|40.5|4
1736760330000|2025-01-13 09:25:30|40.7|40.52|40.71|40.53|40.71|40.53|40.7|40.52|2
1736760360000|2025-01-13 09:26:00|40.72|40.54|40.7|40.52|40.73|40.55|40.69|40.51|8
1736760370000|2025-01-13 09:26:10|40.71|40.53|40.74|40.56|40.74|40.56|40.71|40.53|4
1736760380000|2025-01-13 09:26:20|40.75|40.57|40.75|40.57|40.75|40.57|40.74|40.56|5
1736760410000|2025-01-13 09:26:50|40.74|40.56|40.72|40.54|40.74|40.56|40.72|40.54|3
1736760420000|2025-01-13 09:27:00|40.71|40.53|40.67|40.49|40.71|40.53|40.67|40.49|5
1736760430000|2025-01-13 09:27:10|40.66|40.48|40.67|40.49|40.67|40.49|40.66|40.48|2
1736760440000|2025-01-13 09:27:20|40.68|40.5|40.67|40.49|40.68|40.5|40.67|40.49|4
1736760450000|2025-01-13 09:27:30|40.68|40.5|40.67|40.49|40.68|40.5|40.66|40.48|10
1736760460000|2025-01-13 09:27:40|40.68|40.5|40.69|40.51|40.69|40.51|40.68|40.5|2
1736760480000|2025-01-13 09:28:00|40.68|40.5|40.65|40.47|40.68|40.5|40.65|40.47|4
1736760490000|2025-01-13 09:28:10|40.64|40.46|40.64|40.46|40.65|40.47|40.64|40.46|5
1736760500000|2025-01-13 09:28:20|40.65|40.47|40.65|40.47|40.65|40.47|40.64|40.46|3
1736760510000|2025-01-13 09:28:30|40.64|40.46|40.64|40.46|40.64|40.46|40.63|40.45|3
1736760520000|2025-01-13 09:28:40|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|4
1736760530000|2025-01-13 09:28:50|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|2
1736760540000|2025-01-13 09:29:00|40.63|40.45|40.61|40.43|40.63|40.45|40.61|40.43|5
1736760550000|2025-01-13 09:29:10|40.62|40.44|40.6|40.42|40.62|40.44|40.6|40.42|3
1736760560000|2025-01-13 09:29:20|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736760590000|2025-01-13 09:29:50|40.58|40.4|40.57|40.39|40.58|40.4|40.57|40.39|2
1736760600000|2025-01-13 09:30:00|40.56|40.38|40.57|40.39|40.57|40.39|40.56|40.38|2
1736760610000|2025-01-13 09:30:10|40.58|40.4|40.61|40.43|40.61|40.43|40.58|40.4|3
1736760620000|2025-01-13 09:30:20|40.59|40.41|40.6|40.42|40.6|40.42|40.58|40.4|4
1736760630000|2025-01-13 09:30:30|40.58|40.4|40.57|40.39|40.59|40.41|40.57|40.39|6
1736760650000|2025-01-13 09:30:50|40.58|40.4|40.56|40.38|40.58|40.4|40.56|40.38|6
1736760660000|2025-01-13 09:31:00|40.57|40.39|40.6|40.42|40.6|40.42|40.57|40.39|4
1736760670000|2025-01-13 09:31:10|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736760700000|2025-01-13 09:31:40|40.63|40.45|40.64|40.46|40.65|40.47|40.63|40.45|6
1736760710000|2025-01-13 09:31:50|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|2
1736760720000|2025-01-13 09:32:00|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|2
1736760730000|2025-01-13 09:32:10|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736760750000|2025-01-13 09:32:30|40.59|40.41|40.57|40.39|40.59|40.41|40.57|40.39|2
1736760760000|2025-01-13 09:32:40|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1736760770000|2025-01-13 09:32:50|40.61|40.43|40.62|40.44|40.62|40.44|40.61|40.43|2
1736760780000|2025-01-13 09:33:00|40.63|40.45|40.61|40.43|40.63|40.45|40.6|40.42|7
1736760790000|2025-01-13 09:33:10|40.6|40.42|40.59|40.41|40.6|40.42|40.58|40.4|6
1736760800000|2025-01-13 09:33:20|40.58|40.4|40.53|40.35|40.58|40.4|40.53|40.35|4
1736760810000|2025-01-13 09:33:30|40.54|40.36|40.54|40.36|40.57|40.39|40.54|40.36|9
1736760820000|2025-01-13 09:33:40|40.53|40.35|40.53|40.35|40.53|40.35|40.53|40.35|1
1736760830000|2025-01-13 09:33:50|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736760840000|2025-01-13 09:34:00|40.51|40.33|40.53|40.35|40.53|40.35|40.51|40.33|3
1736760850000|2025-01-13 09:34:10|40.54|40.36|40.58|40.4|40.58|40.4|40.54|40.36|4
1736760860000|2025-01-13 09:34:20|40.56|40.38|40.55|40.37|40.57|40.39|40.55|40.37|4
1736760870000|2025-01-13 09:34:30|40.56|40.38|40.52|40.34|40.57|40.39|40.52|40.34|6
1736760880000|2025-01-13 09:34:40|40.53|40.35|40.53|40.35|40.54|40.36|40.52|40.34|5
1736760890000|2025-01-13 09:34:50|40.54|40.36|40.54|40.36|40.54|40.36|40.53|40.35|5
1736760900000|2025-01-13 09:35:00|40.55|40.37|40.61|40.43|40.61|40.43|40.55|40.37|7
1736760910000|2025-01-13 09:35:10|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|2
1736760920000|2025-01-13 09:35:20|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|4
1736760940000|2025-01-13 09:35:40|40.62|40.44|40.65|40.47|40.65|40.47|40.62|40.44|4
1736760950000|2025-01-13 09:35:50|40.64|40.46|40.67|40.49|40.67|40.49|40.64|40.46|4
1736760960000|2025-01-13 09:36:00|40.68|40.5|40.72|40.54|40.72|40.54|40.68|40.5|5
1736760970000|2025-01-13 09:36:10|40.73|40.55|40.73|40.55|40.74|40.56|40.73|40.55|5
1736760980000|2025-01-13 09:36:20|40.71|40.53|40.69|40.51|40.71|40.53|40.68|40.5|9
1736760990000|2025-01-13 09:36:30|40.7|40.52|40.68|40.5|40.7|40.52|40.68|40.5|9
1736761000000|2025-01-13 09:36:40|40.67|40.49|40.68|40.5|40.69|40.51|40.64|40.46|10
1736761010000|2025-01-13 09:36:50|40.67|40.49|40.67|40.49|40.67|40.49|40.66|40.48|5
1736761020000|2025-01-13 09:37:00|40.68|40.5|40.68|40.5|40.7|40.52|40.66|40.48|7
1736761030000|2025-01-13 09:37:10|40.69|40.51|40.71|40.53|40.71|40.53|40.69|40.51|2
1736761040000|2025-01-13 09:37:20|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|2
1736761050000|2025-01-13 09:37:30|40.7|40.52|40.69|40.51|40.7|40.52|40.67|40.49|6
1736761060000|2025-01-13 09:37:40|40.7|40.52|40.7|40.52|40.7|40.52|40.7|40.52|1
1736761070000|2025-01-13 09:37:50|40.69|40.51|40.71|40.53|40.71|40.53|40.69|40.51|3
1736761080000|2025-01-13 09:38:00|40.7|40.52|40.7|40.52|40.7|40.52|40.7|40.52|1
1736761090000|2025-01-13 09:38:10|40.71|40.53|40.74|40.56|40.74|40.56|40.71|40.53|4
1736761100000|2025-01-13 09:38:20|40.75|40.57|40.78|40.6|40.78|40.6|40.75|40.57|3
1736761120000|2025-01-13 09:38:40|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736761130000|2025-01-13 09:38:50|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736761140000|2025-01-13 09:39:00|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|4
1736761150000|2025-01-13 09:39:10|40.81|40.63|40.79|40.61|40.82|40.64|40.79|40.61|5
1736761160000|2025-01-13 09:39:20|40.8|40.62|40.82|40.64|40.82|40.64|40.8|40.62|5
1736761170000|2025-01-13 09:39:30|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736761180000|2025-01-13 09:39:40|40.8|40.62|40.78|40.6|40.81|40.63|40.77|40.59|6
1736761190000|2025-01-13 09:39:50|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|2
1736761200000|2025-01-13 09:40:00|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736761220000|2025-01-13 09:40:20|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736761230000|2025-01-13 09:40:30|40.84|40.66|40.85|40.67|40.85|40.67|40.84|40.66|2
1736761250000|2025-01-13 09:40:50|40.84|40.66|40.84|40.66|40.84|40.66|40.84|40.66|1
1736761260000|2025-01-13 09:41:00|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736761270000|2025-01-13 09:41:10|40.83|40.65|40.83|40.65|40.83|40.65|40.82|40.64|3
1736761280000|2025-01-13 09:41:20|40.84|40.66|40.84|40.66|40.84|40.66|40.84|40.66|1
1736761290000|2025-01-13 09:41:30|40.83|40.65|40.8|40.62|40.83|40.65|40.8|40.62|4
1736761300000|2025-01-13 09:41:40|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736761310000|2025-01-13 09:41:50|40.8|40.62|40.79|40.61|40.81|40.63|40.79|40.61|8
1736761320000|2025-01-13 09:42:00|40.78|40.6|40.76|40.58|40.78|40.6|40.76|40.58|3
1736761330000|2025-01-13 09:42:10|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|2
1736761340000|2025-01-13 09:42:20|40.76|40.58|40.75|40.57|40.76|40.58|40.73|40.55|5
1736761350000|2025-01-13 09:42:30|40.74|40.56|40.72|40.54|40.74|40.56|40.72|40.54|3
1736761360000|2025-01-13 09:42:40|40.71|40.53|40.7|40.52|40.71|40.53|40.7|40.52|4
1736761370000|2025-01-13 09:42:50|40.71|40.53|40.7|40.52|40.71|40.53|40.7|40.52|2
1736761380000|2025-01-13 09:43:00|40.69|40.51|40.68|40.5|40.69|40.51|40.68|40.5|2
1736761390000|2025-01-13 09:43:10|40.69|40.51|40.68|40.5|40.69|40.51|40.68|40.5|2
1736761400000|2025-01-13 09:43:20|40.69|40.51|40.71|40.53|40.71|40.53|40.69|40.51|3
1736761410000|2025-01-13 09:43:30|40.7|40.52|40.71|40.53|40.71|40.53|40.7|40.52|6
1736761420000|2025-01-13 09:43:40|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1736761430000|2025-01-13 09:43:50|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736761450000|2025-01-13 09:44:10|40.67|40.49|40.67|40.49|40.68|40.5|40.67|40.49|5
1736761460000|2025-01-13 09:44:20|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736761470000|2025-01-13 09:44:30|40.69|40.51|40.69|40.51|40.69|40.51|40.69|40.51|1
1736761480000|2025-01-13 09:44:40|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1736761490000|2025-01-13 09:44:50|40.68|40.5|40.67|40.49|40.68|40.5|40.67|40.49|4
1736761510000|2025-01-13 09:45:10|40.66|40.48|40.64|40.46|40.66|40.48|40.63|40.45|8
1736761520000|2025-01-13 09:45:20|40.63|40.45|40.66|40.48|40.66|40.48|40.63|40.45|4
1736761530000|2025-01-13 09:45:30|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736761540000|2025-01-13 09:45:40|40.64|40.46|40.63|40.45|40.64|40.46|40.63|40.45|2
1736761550000|2025-01-13 09:45:50|40.64|40.46|40.63|40.45|40.64|40.46|40.63|40.45|4
1736761560000|2025-01-13 09:46:00|40.62|40.44|40.62|40.44|40.63|40.45|40.61|40.43|5
1736761570000|2025-01-13 09:46:10|40.63|40.45|40.61|40.43|40.63|40.45|40.6|40.42|5
1736761580000|2025-01-13 09:46:20|40.62|40.44|40.62|40.44|40.63|40.45|40.62|40.44|3
1736761590000|2025-01-13 09:46:30|40.63|40.45|40.67|40.49|40.67|40.49|40.63|40.45|5
1736761620000|2025-01-13 09:47:00|40.68|40.5|40.7|40.52|40.7|40.52|40.68|40.5|3
1736761630000|2025-01-13 09:47:10|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|2
1736761640000|2025-01-13 09:47:20|40.73|40.55|40.78|40.6|40.78|40.6|40.73|40.55|6
1736761650000|2025-01-13 09:47:30|40.81|40.63|40.81|40.63|40.81|40.63|40.8|40.62|3
1736761660000|2025-01-13 09:47:40|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736761680000|2025-01-13 09:48:00|40.83|40.65|40.83|40.65|40.83|40.65|40.82|40.64|3
1736761690000|2025-01-13 09:48:10|40.84|40.66|40.82|40.64|40.84|40.66|40.82|40.64|4
1736761700000|2025-01-13 09:48:20|40.83|40.65|40.83|40.65|40.83|40.65|40.82|40.64|3
1736761730000|2025-01-13 09:48:50|40.84|40.66|40.85|40.67|40.85|40.67|40.84|40.66|2
1736761740000|2025-01-13 09:49:00|40.86|40.68|40.84|40.66|40.86|40.68|40.83|40.65|5
1736761760000|2025-01-13 09:49:20|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|2
1736761770000|2025-01-13 09:49:30|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|8
1736761780000|2025-01-13 09:49:40|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736761790000|2025-01-13 09:49:50|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736761800000|2025-01-13 09:50:00|40.83|40.65|40.84|40.66|40.84|40.66|40.83|40.65|2
1736761810000|2025-01-13 09:50:10|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736761820000|2025-01-13 09:50:20|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736761830000|2025-01-13 09:50:30|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736761840000|2025-01-13 09:50:40|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736761850000|2025-01-13 09:50:50|40.84|40.66|40.85|40.67|40.85|40.67|40.84|40.66|2
1736761860000|2025-01-13 09:51:00|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736761870000|2025-01-13 09:51:10|40.82|40.64|40.79|40.61|40.82|40.64|40.79|40.61|3
1736761880000|2025-01-13 09:51:20|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|2
1736761890000|2025-01-13 09:51:30|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|2
1736761900000|2025-01-13 09:51:40|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736761910000|2025-01-13 09:51:50|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736761920000|2025-01-13 09:52:00|40.8|40.62|40.78|40.6|40.8|40.62|40.76|40.58|8
1736761930000|2025-01-13 09:52:10|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736761940000|2025-01-13 09:52:20|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736761950000|2025-01-13 09:52:30|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736761960000|2025-01-13 09:52:40|40.78|40.6|40.78|40.6|40.78|40.6|40.77|40.59|3
1736761970000|2025-01-13 09:52:50|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|2
1736761980000|2025-01-13 09:53:00|40.81|40.63|40.84|40.66|40.84|40.66|40.81|40.63|6
1736762010000|2025-01-13 09:53:30|40.85|40.67|40.87|40.69|40.87|40.69|40.85|40.67|3
1736762020000|2025-01-13 09:53:40|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736762040000|2025-01-13 09:54:00|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|4
1736762050000|2025-01-13 09:54:10|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736762060000|2025-01-13 09:54:20|40.86|40.68|40.85|40.67|40.87|40.69|40.85|40.67|4
1736762070000|2025-01-13 09:54:30|40.84|40.66|40.83|40.65|40.84|40.66|40.82|40.64|10
1736762080000|2025-01-13 09:54:40|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|2
1736762100000|2025-01-13 09:55:00|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736762110000|2025-01-13 09:55:10|40.81|40.63|40.79|40.61|40.82|40.64|40.79|40.61|5
1736762120000|2025-01-13 09:55:20|40.78|40.6|40.78|40.6|40.79|40.61|40.78|40.6|3
1736762130000|2025-01-13 09:55:30|40.79|40.61|40.79|40.61|40.79|40.61|40.78|40.6|3
1736762140000|2025-01-13 09:55:40|40.78|40.6|40.79|40.61|40.8|40.62|40.78|40.6|6
1736762150000|2025-01-13 09:55:50|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|2
1736762170000|2025-01-13 09:56:10|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736762180000|2025-01-13 09:56:20|40.83|40.65|40.84|40.66|40.84|40.66|40.83|40.65|2
1736762200000|2025-01-13 09:56:40|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736762210000|2025-01-13 09:56:50|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736762220000|2025-01-13 09:57:00|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736762230000|2025-01-13 09:57:10|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736762240000|2025-01-13 09:57:20|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|2
1736762260000|2025-01-13 09:57:40|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736762270000|2025-01-13 09:57:50|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|4
1736762280000|2025-01-13 09:58:00|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736762290000|2025-01-13 09:58:10|40.81|40.63|40.79|40.61|40.81|40.63|40.79|40.61|3
1736762300000|2025-01-13 09:58:20|40.8|40.62|40.81|40.63|40.82|40.64|40.8|40.62|4
1736762320000|2025-01-13 09:58:40|40.82|40.64|40.84|40.66|40.84|40.66|40.82|40.64|3
1736762330000|2025-01-13 09:58:50|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736762350000|2025-01-13 09:59:10|40.84|40.66|40.84|40.66|40.85|40.67|40.84|40.66|3
1736762370000|2025-01-13 09:59:30|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736762380000|2025-01-13 09:59:40|40.83|40.65|40.83|40.65|40.83|40.65|40.82|40.64|3
1736762400000|2025-01-13 10:00:00|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736762410000|2025-01-13 10:00:10|40.81|40.63|40.82|40.64|40.82|40.64|40.8|40.62|6
1736762420000|2025-01-13 10:00:20|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736762430000|2025-01-13 10:00:30|40.81|40.63|40.79|40.61|40.81|40.63|40.79|40.61|5
1736762440000|2025-01-13 10:00:40|40.78|40.6|40.76|40.58|40.78|40.6|40.76|40.58|5
1736762450000|2025-01-13 10:00:50|40.75|40.57|40.74|40.56|40.76|40.58|40.74|40.56|4
1736762460000|2025-01-13 10:01:00|40.75|40.57|40.75|40.57|40.75|40.57|40.75|40.57|1
1736762470000|2025-01-13 10:01:10|40.74|40.56|40.75|40.57|40.76|40.58|40.74|40.56|6
1736762490000|2025-01-13 10:01:30|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736762500000|2025-01-13 10:01:40|40.72|40.54|40.74|40.56|40.74|40.56|40.71|40.53|5
1736762510000|2025-01-13 10:01:50|40.75|40.57|40.74|40.56|40.75|40.57|40.74|40.56|4
1736762520000|2025-01-13 10:02:00|40.73|40.55|40.7|40.52|40.73|40.55|40.69|40.51|6
1736762530000|2025-01-13 10:02:10|40.69|40.51|40.68|40.5|40.69|40.51|40.67|40.49|6
1736762540000|2025-01-13 10:02:20|40.66|40.48|40.64|40.46|40.66|40.48|40.64|40.46|3
1736762550000|2025-01-13 10:02:30|40.63|40.45|40.64|40.46|40.64|40.46|40.63|40.45|4
1736762560000|2025-01-13 10:02:40|40.63|40.45|40.65|40.47|40.65|40.47|40.63|40.45|3
1736762570000|2025-01-13 10:02:50|40.66|40.48|40.68|40.5|40.68|40.5|40.65|40.47|5
1736762580000|2025-01-13 10:03:00|40.69|40.51|40.68|40.5|40.71|40.53|40.68|40.5|7
1736762590000|2025-01-13 10:03:10|40.67|40.49|40.67|40.49|40.67|40.49|40.66|40.48|7
1736762600000|2025-01-13 10:03:20|40.66|40.48|40.66|40.48|40.67|40.49|40.65|40.47|5
1736762610000|2025-01-13 10:03:30|40.65|40.47|40.65|40.47|40.66|40.48|40.65|40.47|3
1736762620000|2025-01-13 10:03:40|40.64|40.46|40.63|40.45|40.64|40.46|40.62|40.44|4
1736762630000|2025-01-13 10:03:50|40.64|40.46|40.61|40.43|40.64|40.46|40.61|40.43|3
1736762640000|2025-01-13 10:04:00|40.62|40.44|40.64|40.46|40.65|40.47|40.62|40.44|5
1736762650000|2025-01-13 10:04:10|40.65|40.47|40.64|40.46|40.65|40.47|40.63|40.45|6
1736762660000|2025-01-13 10:04:20|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|2
1736762670000|2025-01-13 10:04:30|40.61|40.43|40.6|40.42|40.61|40.43|40.6|40.42|2
1736762680000|2025-01-13 10:04:40|40.59|40.41|40.6|40.42|40.6|40.42|40.55|40.37|12
1736762690000|2025-01-13 10:04:50|40.61|40.43|40.64|40.46|40.64|40.46|40.61|40.43|6
1736762700000|2025-01-13 10:05:00|40.63|40.45|40.63|40.45|40.63|40.45|40.62|40.44|3
1736762710000|2025-01-13 10:05:10|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1736762720000|2025-01-13 10:05:20|40.63|40.45|40.63|40.45|40.63|40.45|40.62|40.44|3
1736762730000|2025-01-13 10:05:30|40.64|40.46|40.64|40.46|40.65|40.47|40.64|40.46|3
1736762740000|2025-01-13 10:05:40|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|4
1736762750000|2025-01-13 10:05:50|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|4
1736762760000|2025-01-13 10:06:00|40.6|40.42|40.59|40.41|40.6|40.42|40.58|40.4|4
1736762770000|2025-01-13 10:06:10|40.6|40.42|40.62|40.44|40.63|40.45|40.6|40.42|4
1736762780000|2025-01-13 10:06:20|40.63|40.45|40.69|40.51|40.69|40.51|40.63|40.45|5
1736762790000|2025-01-13 10:06:30|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736762800000|2025-01-13 10:06:40|40.69|40.51|40.66|40.48|40.69|40.51|40.65|40.47|8
1736762810000|2025-01-13 10:06:50|40.67|40.49|40.67|40.49|40.68|40.5|40.67|40.49|3
1736762820000|2025-01-13 10:07:00|40.68|40.5|40.69|40.51|40.69|40.51|40.68|40.5|2
1736762830000|2025-01-13 10:07:10|40.7|40.52|40.7|40.52|40.7|40.52|40.68|40.5|5
1736762840000|2025-01-13 10:07:20|40.69|40.51|40.72|40.54|40.72|40.54|40.69|40.51|4
1736762850000|2025-01-13 10:07:30|40.71|40.53|40.71|40.53|40.72|40.54|40.71|40.53|5
1736762860000|2025-01-13 10:07:40|40.72|40.54|40.7|40.52|40.72|40.54|40.7|40.52|3
1736762870000|2025-01-13 10:07:50|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|4
1736762880000|2025-01-13 10:08:00|40.73|40.55|40.76|40.58|40.76|40.58|40.73|40.55|3
1736762890000|2025-01-13 10:08:10|40.75|40.57|40.75|40.57|40.75|40.57|40.75|40.57|1
1736762900000|2025-01-13 10:08:20|40.76|40.58|40.78|40.6|40.78|40.6|40.76|40.58|2
1736762910000|2025-01-13 10:08:30|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736762920000|2025-01-13 10:08:40|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736762930000|2025-01-13 10:08:50|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736762940000|2025-01-13 10:09:00|40.76|40.58|40.76|40.58|40.76|40.58|40.74|40.56|5
1736762950000|2025-01-13 10:09:10|40.78|40.6|40.79|40.61|40.79|40.61|40.78|40.6|2
1736762960000|2025-01-13 10:09:20|40.8|40.62|40.82|40.64|40.82|40.64|40.8|40.62|3
1736762970000|2025-01-13 10:09:30|40.83|40.65|40.84|40.66|40.84|40.66|40.83|40.65|2
1736762980000|2025-01-13 10:09:40|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736763000000|2025-01-13 10:10:00|40.84|40.66|40.86|40.68|40.86|40.68|40.84|40.66|3
1736763010000|2025-01-13 10:10:10|40.85|40.67|40.87|40.69|40.87|40.69|40.85|40.67|3
1736763020000|2025-01-13 10:10:20|40.88|40.7|40.9|40.72|40.9|40.72|40.88|40.7|3
1736763050000|2025-01-13 10:10:50|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736763060000|2025-01-13 10:11:00|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|4
1736763070000|2025-01-13 10:11:10|40.9|40.72|40.9|40.72|40.91|40.73|40.9|40.72|5
1736763080000|2025-01-13 10:11:20|40.89|40.71|40.9|40.72|40.91|40.73|40.89|40.71|4
1736763090000|2025-01-13 10:11:30|40.91|40.73|40.93|40.75|40.93|40.75|40.91|40.73|2
1736763100000|2025-01-13 10:11:40|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736763110000|2025-01-13 10:11:50|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736763120000|2025-01-13 10:12:00|40.94|40.76|40.91|40.73|40.94|40.76|40.91|40.73|4
1736763130000|2025-01-13 10:12:10|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736763140000|2025-01-13 10:12:20|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736763150000|2025-01-13 10:12:30|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736763160000|2025-01-13 10:12:40|40.9|40.72|40.9|40.72|40.91|40.73|40.9|40.72|3
1736763170000|2025-01-13 10:12:50|40.91|40.73|40.91|40.73|40.92|40.74|40.9|40.72|5
1736763180000|2025-01-13 10:13:00|40.9|40.72|40.9|40.72|40.91|40.73|40.9|40.72|3
1736763190000|2025-01-13 10:13:10|40.89|40.71|40.91|40.73|40.91|40.73|40.89|40.71|5
1736763200000|2025-01-13 10:13:20|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|6
1736763210000|2025-01-13 10:13:30|40.9|40.72|40.88|40.7|40.9|40.72|40.88|40.7|5
1736763220000|2025-01-13 10:13:40|40.87|40.69|40.85|40.67|40.87|40.69|40.85|40.67|2
1736763230000|2025-01-13 10:13:50|40.84|40.66|40.82|40.64|40.84|40.66|40.82|40.64|3
1736763240000|2025-01-13 10:14:00|40.81|40.63|40.82|40.64|40.83|40.65|40.81|40.63|4
1736763250000|2025-01-13 10:14:10|40.81|40.63|40.82|40.64|40.83|40.65|40.81|40.63|6
1736763260000|2025-01-13 10:14:20|40.83|40.65|40.83|40.65|40.84|40.66|40.82|40.64|5
1736763270000|2025-01-13 10:14:30|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|4
1736763280000|2025-01-13 10:14:40|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736763290000|2025-01-13 10:14:50|40.85|40.67|40.83|40.65|40.85|40.67|40.83|40.65|2
1736763300000|2025-01-13 10:15:00|40.84|40.66|40.82|40.64|40.84|40.66|40.82|40.64|5
1736763310000|2025-01-13 10:15:10|40.81|40.63|40.81|40.63|40.81|40.63|40.79|40.61|7
1736763320000|2025-01-13 10:15:20|40.82|40.64|40.81|40.63|40.82|40.64|40.8|40.62|6
1736763330000|2025-01-13 10:15:30|40.82|40.64|40.79|40.61|40.82|40.64|40.79|40.61|4
1736763340000|2025-01-13 10:15:40|40.78|40.6|40.8|40.62|40.81|40.63|40.78|40.6|5
1736763350000|2025-01-13 10:15:50|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|4
1736763360000|2025-01-13 10:16:00|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736763370000|2025-01-13 10:16:10|40.8|40.62|40.8|40.62|40.8|40.62|40.79|40.61|3
1736763380000|2025-01-13 10:16:20|40.83|40.65|40.83|40.65|40.84|40.66|40.83|40.65|3
1736763390000|2025-01-13 10:16:30|40.82|40.64|40.82|40.64|40.83|40.65|40.82|40.64|3
1736763400000|2025-01-13 10:16:40|40.81|40.63|40.81|40.63|40.81|40.63|40.8|40.62|3
1736763410000|2025-01-13 10:16:50|40.82|40.64|40.82|40.64|40.82|40.64|40.79|40.61|7
1736763420000|2025-01-13 10:17:00|40.81|40.63|40.81|40.63|40.83|40.65|40.81|40.63|5
1736763430000|2025-01-13 10:17:10|40.8|40.62|40.8|40.62|40.81|40.63|40.79|40.61|6
1736763440000|2025-01-13 10:17:20|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736763450000|2025-01-13 10:17:30|40.81|40.63|40.78|40.6|40.83|40.65|40.77|40.59|9
1736763460000|2025-01-13 10:17:40|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736763470000|2025-01-13 10:17:50|40.76|40.58|40.74|40.56|40.76|40.58|40.74|40.56|3
1736763480000|2025-01-13 10:18:00|40.73|40.55|40.75|40.57|40.75|40.57|40.73|40.55|4
1736763490000|2025-01-13 10:18:10|40.73|40.55|40.72|40.54|40.73|40.55|40.72|40.54|2
1736763500000|2025-01-13 10:18:20|40.73|40.55|40.73|40.55|40.74|40.56|40.72|40.54|9
1736763510000|2025-01-13 10:18:30|40.74|40.56|40.75|40.57|40.76|40.58|40.74|40.56|3
1736763530000|2025-01-13 10:18:50|40.74|40.56|40.72|40.54|40.74|40.56|40.72|40.54|3
1736763540000|2025-01-13 10:19:00|40.71|40.53|40.69|40.51|40.72|40.54|40.68|40.5|15
1736763550000|2025-01-13 10:19:10|40.7|40.52|40.72|40.54|40.74|40.56|40.7|40.52|4
1736763560000|2025-01-13 10:19:20|40.74|40.56|40.77|40.59|40.79|40.61|40.74|40.56|9
1736763570000|2025-01-13 10:19:30|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|2
1736763580000|2025-01-13 10:19:40|40.82|40.64|40.85|40.67|40.85|40.67|40.82|40.64|6
1736763590000|2025-01-13 10:19:50|40.84|40.66|40.84|40.66|40.86|40.68|40.84|40.66|7
1736763600000|2025-01-13 10:20:00|40.83|40.65|40.81|40.63|40.83|40.65|40.81|40.63|3
1736763610000|2025-01-13 10:20:10|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|2
1736763620000|2025-01-13 10:20:20|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|2
1736763630000|2025-01-13 10:20:30|40.8|40.62|40.78|40.6|40.8|40.62|40.78|40.6|3
1736763640000|2025-01-13 10:20:40|40.79|40.61|40.78|40.6|40.79|40.61|40.78|40.6|2
1736763650000|2025-01-13 10:20:50|40.77|40.59|40.77|40.59|40.77|40.59|40.76|40.58|3
1736763660000|2025-01-13 10:21:00|40.78|40.6|40.79|40.61|40.81|40.63|40.78|40.6|5
1736763670000|2025-01-13 10:21:10|40.78|40.6|40.78|40.6|40.79|40.61|40.78|40.6|3
1736763680000|2025-01-13 10:21:20|40.79|40.61|40.79|40.61|40.79|40.61|40.78|40.6|3
1736763690000|2025-01-13 10:21:30|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|2
1736763700000|2025-01-13 10:21:40|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736763720000|2025-01-13 10:22:00|40.81|40.63|40.76|40.58|40.81|40.63|40.76|40.58|6
1736763730000|2025-01-13 10:22:10|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736763740000|2025-01-13 10:22:20|40.76|40.58|40.73|40.55|40.76|40.58|40.73|40.55|7
1736763750000|2025-01-13 10:22:30|40.72|40.54|40.72|40.54|40.73|40.55|40.7|40.52|10
1736763760000|2025-01-13 10:22:40|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736763770000|2025-01-13 10:22:50|40.72|40.54|40.72|40.54|40.72|40.54|40.72|40.54|1
1736763780000|2025-01-13 10:23:00|40.71|40.53|40.68|40.5|40.71|40.53|40.68|40.5|3
1736763790000|2025-01-13 10:23:10|40.67|40.49|40.66|40.48|40.67|40.49|40.66|40.48|2
1736763800000|2025-01-13 10:23:20|40.65|40.47|40.65|40.47|40.66|40.48|40.65|40.47|3
1736763810000|2025-01-13 10:23:30|40.66|40.48|40.64|40.46|40.66|40.48|40.63|40.45|9
1736763820000|2025-01-13 10:23:40|40.65|40.47|40.66|40.48|40.66|40.48|40.65|40.47|2
1736763830000|2025-01-13 10:23:50|40.67|40.49|40.65|40.47|40.67|40.49|40.64|40.46|4
1736763840000|2025-01-13 10:24:00|40.64|40.46|40.62|40.44|40.64|40.46|40.62|40.44|5
1736763850000|2025-01-13 10:24:10|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736763860000|2025-01-13 10:24:20|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736763870000|2025-01-13 10:24:30|40.61|40.43|40.61|40.43|40.62|40.44|40.61|40.43|3
1736763880000|2025-01-13 10:24:40|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736763890000|2025-01-13 10:24:50|40.61|40.43|40.61|40.43|40.62|40.44|40.61|40.43|3
1736763900000|2025-01-13 10:25:00|40.62|40.44|40.64|40.46|40.64|40.46|40.62|40.44|2
1736763910000|2025-01-13 10:25:10|40.63|40.45|40.63|40.45|40.64|40.46|40.62|40.44|5
1736763920000|2025-01-13 10:25:20|40.64|40.46|40.61|40.43|40.64|40.46|40.61|40.43|4
1736763950000|2025-01-13 10:25:50|40.58|40.4|40.57|40.39|40.58|40.4|40.54|40.36|8
1736763960000|2025-01-13 10:26:00|40.56|40.38|40.58|40.4|40.6|40.42|40.55|40.37|7
1736763970000|2025-01-13 10:26:10|40.6|40.42|40.62|40.44|40.62|40.44|40.6|40.42|3
1736763980000|2025-01-13 10:26:20|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1736763990000|2025-01-13 10:26:30|40.6|40.42|40.58|40.4|40.6|40.42|40.58|40.4|5
1736764010000|2025-01-13 10:26:50|40.57|40.39|40.58|40.4|40.58|40.4|40.57|40.39|2
1736764020000|2025-01-13 10:27:00|40.61|40.43|40.63|40.45|40.63|40.45|40.61|40.43|4
1736764060000|2025-01-13 10:27:40|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736764070000|2025-01-13 10:27:50|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736764080000|2025-01-13 10:28:00|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1736764090000|2025-01-13 10:28:10|40.62|40.44|40.58|40.4|40.63|40.45|40.58|40.4|8
1736764100000|2025-01-13 10:28:20|40.57|40.39|40.53|40.35|40.57|40.39|40.53|40.35|5
1736764110000|2025-01-13 10:28:30|40.52|40.34|40.5|40.32|40.52|40.34|40.5|40.32|2
1736764130000|2025-01-13 10:28:50|40.49|40.31|40.48|40.3|40.49|40.31|40.48|40.3|2
1736764140000|2025-01-13 10:29:00|40.51|40.33|40.52|40.34|40.52|40.34|40.51|40.33|4
1736764150000|2025-01-13 10:29:10|40.5|40.32|40.5|40.32|40.51|40.33|40.5|40.32|3
1736764160000|2025-01-13 10:29:20|40.49|40.31|40.5|40.32|40.5|40.32|40.49|40.31|2
1736764180000|2025-01-13 10:29:40|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736764190000|2025-01-13 10:29:50|40.53|40.35|40.54|40.36|40.54|40.36|40.53|40.35|4
1736764200000|2025-01-13 10:30:00|40.55|40.37|40.52|40.34|40.55|40.37|40.51|40.33|6
1736764210000|2025-01-13 10:30:10|40.51|40.33|40.51|40.33|40.53|40.35|40.51|40.33|8
1736764220000|2025-01-13 10:30:20|40.5|40.32|40.49|40.31|40.5|40.32|40.49|40.31|2
1736764230000|2025-01-13 10:30:30|40.5|40.32|40.48|40.3|40.5|40.32|40.48|40.3|3
1736764240000|2025-01-13 10:30:40|40.47|40.29|40.46|40.28|40.47|40.29|40.46|40.28|2
1736764250000|2025-01-13 10:30:50|40.45|40.27|40.39|40.21|40.45|40.27|40.38|40.2|5
1736764260000|2025-01-13 10:31:00|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1736764270000|2025-01-13 10:31:10|40.39|40.21|40.43|40.25|40.43|40.25|40.39|40.21|5
1736764280000|2025-01-13 10:31:20|40.42|40.24|40.43|40.25|40.43|40.25|40.42|40.24|2
1736764290000|2025-01-13 10:31:30|40.46|40.28|40.45|40.27|40.47|40.29|40.45|40.27|4
1736764300000|2025-01-13 10:31:40|40.43|40.25|40.43|40.25|40.43|40.25|40.4|40.22|6
1736764310000|2025-01-13 10:31:50|40.44|40.26|40.45|40.27|40.48|40.3|40.44|40.26|11
1736764320000|2025-01-13 10:32:00|40.42|40.24|40.38|40.2|40.42|40.24|40.38|40.2|4
1736764340000|2025-01-13 10:32:20|40.39|40.21|40.39|40.21|40.39|40.21|40.38|40.2|9
1736764350000|2025-01-13 10:32:30|40.38|40.2|40.4|40.22|40.42|40.24|40.38|40.2|8
1736764360000|2025-01-13 10:32:40|40.39|40.21|40.38|40.2|40.39|40.21|40.38|40.2|2
1736764380000|2025-01-13 10:33:00|40.39|40.21|40.44|40.26|40.44|40.26|40.39|40.21|7
1736764390000|2025-01-13 10:33:10|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1736764400000|2025-01-13 10:33:20|40.43|40.25|40.41|40.23|40.43|40.25|40.41|40.23|8
1736764410000|2025-01-13 10:33:30|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1736764420000|2025-01-13 10:33:40|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1736764430000|2025-01-13 10:33:50|40.39|40.21|40.4|40.22|40.41|40.23|40.39|40.21|6
1736764440000|2025-01-13 10:34:00|40.39|40.21|40.41|40.23|40.41|40.23|40.39|40.21|5
1736764450000|2025-01-13 10:34:10|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1736764460000|2025-01-13 10:34:20|40.43|40.25|40.48|40.3|40.48|40.3|40.43|40.25|4
1736764470000|2025-01-13 10:34:30|40.47|40.29|40.51|40.33|40.51|40.33|40.47|40.29|5
1736764480000|2025-01-13 10:34:40|40.52|40.34|40.58|40.4|40.58|40.4|40.52|40.34|6
1736764490000|2025-01-13 10:34:50|40.57|40.39|40.56|40.38|40.57|40.39|40.55|40.37|4
1736764500000|2025-01-13 10:35:00|40.55|40.37|40.57|40.39|40.57|40.39|40.55|40.37|5
1736764510000|2025-01-13 10:35:10|40.58|40.4|40.58|40.4|40.59|40.41|40.58|40.4|3
1736764520000|2025-01-13 10:35:20|40.59|40.41|40.63|40.45|40.63|40.45|40.59|40.41|2
1736764530000|2025-01-13 10:35:30|40.64|40.46|40.68|40.5|40.68|40.5|40.64|40.46|6
1736764540000|2025-01-13 10:35:40|40.69|40.51|40.65|40.47|40.69|40.51|40.64|40.46|12
1736764550000|2025-01-13 10:35:50|40.66|40.48|40.65|40.47|40.66|40.48|40.65|40.47|2
1736764560000|2025-01-13 10:36:00|40.66|40.48|40.69|40.51|40.69|40.51|40.64|40.46|7
1736764570000|2025-01-13 10:36:10|40.7|40.52|40.72|40.54|40.72|40.54|40.7|40.52|3
1736764580000|2025-01-13 10:36:20|40.74|40.56|40.74|40.56|40.74|40.56|40.73|40.55|5
1736764590000|2025-01-13 10:36:30|40.75|40.57|40.78|40.6|40.78|40.6|40.75|40.57|4
1736764600000|2025-01-13 10:36:40|40.77|40.59|40.76|40.58|40.77|40.59|40.75|40.57|4
1736764610000|2025-01-13 10:36:50|40.75|40.57|40.74|40.56|40.75|40.57|40.72|40.54|5
1736764620000|2025-01-13 10:37:00|40.73|40.55|40.75|40.57|40.75|40.57|40.73|40.55|3
1736764630000|2025-01-13 10:37:10|40.76|40.58|40.75|40.57|40.76|40.58|40.75|40.57|2
1736764640000|2025-01-13 10:37:20|40.76|40.58|40.76|40.58|40.77|40.59|40.76|40.58|5
1736764650000|2025-01-13 10:37:30|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736764660000|2025-01-13 10:37:40|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736764680000|2025-01-13 10:38:00|40.78|40.6|40.77|40.59|40.78|40.6|40.76|40.58|6
1736764690000|2025-01-13 10:38:10|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736764700000|2025-01-13 10:38:20|40.77|40.59|40.73|40.55|40.77|40.59|40.73|40.55|5
1736764710000|2025-01-13 10:38:30|40.74|40.56|40.74|40.56|40.76|40.58|40.74|40.56|7
1736764720000|2025-01-13 10:38:40|40.75|40.57|40.72|40.54|40.75|40.57|40.72|40.54|6
1736764730000|2025-01-13 10:38:50|40.7|40.52|40.72|40.54|40.72|40.54|40.7|40.52|3
1736764740000|2025-01-13 10:39:00|40.71|40.53|40.63|40.45|40.71|40.53|40.63|40.45|10
1736764750000|2025-01-13 10:39:10|40.64|40.46|40.61|40.43|40.64|40.46|40.61|40.43|4
1736764760000|2025-01-13 10:39:20|40.62|40.44|40.6|40.42|40.62|40.44|40.6|40.42|7
1736764770000|2025-01-13 10:39:30|40.61|40.43|40.61|40.43|40.62|40.44|40.6|40.42|5
1736764780000|2025-01-13 10:39:40|40.6|40.42|40.58|40.4|40.61|40.43|40.58|40.4|5
1736764800000|2025-01-13 10:40:00|40.57|40.39|40.59|40.41|40.59|40.41|40.57|40.39|6
1736764810000|2025-01-13 10:40:10|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736764820000|2025-01-13 10:40:20|40.62|40.44|40.62|40.44|40.64|40.46|40.62|40.44|5
1736764830000|2025-01-13 10:40:30|40.61|40.43|40.62|40.44|40.62|40.44|40.61|40.43|4
1736764840000|2025-01-13 10:40:40|40.63|40.45|40.63|40.45|40.63|40.45|40.63|40.45|1
1736764850000|2025-01-13 10:40:50|40.64|40.46|40.63|40.45|40.64|40.46|40.61|40.43|7
1736764860000|2025-01-13 10:41:00|40.62|40.44|40.57|40.39|40.62|40.44|40.57|40.39|6
1736764870000|2025-01-13 10:41:10|40.58|40.4|40.57|40.39|40.58|40.4|40.57|40.39|2
1736764880000|2025-01-13 10:41:20|40.56|40.38|40.55|40.37|40.56|40.38|40.55|40.37|2
1736764890000|2025-01-13 10:41:30|40.54|40.36|40.53|40.35|40.54|40.36|40.52|40.34|3
1736764900000|2025-01-13 10:41:40|40.54|40.36|40.55|40.37|40.55|40.37|40.53|40.35|6
1736764910000|2025-01-13 10:41:50|40.54|40.36|40.54|40.36|40.54|40.36|40.51|40.33|7
1736764920000|2025-01-13 10:42:00|40.52|40.34|40.52|40.34|40.53|40.35|40.51|40.33|7
1736764930000|2025-01-13 10:42:10|40.53|40.35|40.51|40.33|40.53|40.35|40.51|40.33|3
1736764940000|2025-01-13 10:42:20|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736764950000|2025-01-13 10:42:30|40.51|40.33|40.47|40.29|40.51|40.33|40.47|40.29|9
1736764960000|2025-01-13 10:42:40|40.46|40.28|40.48|40.3|40.48|40.3|40.46|40.28|3
1736764970000|2025-01-13 10:42:50|40.49|40.31|40.5|40.32|40.5|40.32|40.49|40.31|4
1736764980000|2025-01-13 10:43:00|40.51|40.33|40.52|40.34|40.52|40.34|40.51|40.33|4
1736764990000|2025-01-13 10:43:10|40.51|40.33|40.52|40.34|40.52|40.34|40.51|40.33|6
1736765000000|2025-01-13 10:43:20|40.53|40.35|40.54|40.36|40.54|40.36|40.53|40.35|2
1736765030000|2025-01-13 10:43:50|40.53|40.35|40.44|40.26|40.53|40.35|40.44|40.26|9
1736765040000|2025-01-13 10:44:00|40.45|40.27|40.46|40.28|40.46|40.28|40.45|40.27|2
1736765050000|2025-01-13 10:44:10|40.47|40.29|40.46|40.28|40.47|40.29|40.46|40.28|2
1736765060000|2025-01-13 10:44:20|40.48|40.3|40.51|40.33|40.51|40.33|40.48|40.3|4
1736765070000|2025-01-13 10:44:30|40.5|40.32|40.51|40.33|40.51|40.33|40.5|40.32|2
1736765080000|2025-01-13 10:44:40|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736765090000|2025-01-13 10:44:50|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736765100000|2025-01-13 10:45:00|40.5|40.32|40.51|40.33|40.51|40.33|40.45|40.27|9
1736765110000|2025-01-13 10:45:10|40.5|40.32|40.47|40.29|40.5|40.32|40.46|40.28|5
1736765120000|2025-01-13 10:45:20|40.48|40.3|40.48|40.3|40.48|40.3|40.48|40.3|1
1736765130000|2025-01-13 10:45:30|40.49|40.31|40.47|40.29|40.49|40.31|40.47|40.29|3
1736765140000|2025-01-13 10:45:40|40.48|40.3|40.48|40.3|40.48|40.3|40.47|40.29|3
1736765150000|2025-01-13 10:45:50|40.49|40.31|40.48|40.3|40.49|40.31|40.48|40.3|2
1736765160000|2025-01-13 10:46:00|40.47|40.29|40.51|40.33|40.51|40.33|40.47|40.29|6
1736765170000|2025-01-13 10:46:10|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736765180000|2025-01-13 10:46:20|40.53|40.35|40.53|40.35|40.53|40.35|40.53|40.35|1
1736765190000|2025-01-13 10:46:30|40.52|40.34|40.52|40.34|40.53|40.35|40.52|40.34|3
1736765200000|2025-01-13 10:46:40|40.53|40.35|40.53|40.35|40.53|40.35|40.52|40.34|3
1736765210000|2025-01-13 10:46:50|40.52|40.34|40.52|40.34|40.52|40.34|40.51|40.33|3
1736765220000|2025-01-13 10:47:00|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736765230000|2025-01-13 10:47:10|40.52|40.34|40.51|40.33|40.52|40.34|40.49|40.31|6
1736765240000|2025-01-13 10:47:20|40.5|40.32|40.51|40.33|40.52|40.34|40.5|40.32|4
1736765250000|2025-01-13 10:47:30|40.5|40.32|40.51|40.33|40.51|40.33|40.5|40.32|2
1736765260000|2025-01-13 10:47:40|40.5|40.32|40.47|40.29|40.51|40.33|40.47|40.29|4
1736765270000|2025-01-13 10:47:50|40.49|40.31|40.48|40.3|40.49|40.31|40.47|40.29|5
1736765280000|2025-01-13 10:48:00|40.47|40.29|40.48|40.3|40.49|40.31|40.47|40.29|4
1736765300000|2025-01-13 10:48:20|40.47|40.29|40.43|40.25|40.47|40.29|40.43|40.25|4
1736765310000|2025-01-13 10:48:30|40.42|40.24|40.43|40.25|40.43|40.25|40.42|40.24|6
1736765320000|2025-01-13 10:48:40|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1736765330000|2025-01-13 10:48:50|40.43|40.25|40.41|40.23|40.43|40.25|40.41|40.23|3
1736765340000|2025-01-13 10:49:00|40.4|40.22|40.41|40.23|40.42|40.24|40.4|40.22|4
1736765350000|2025-01-13 10:49:10|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1736765360000|2025-01-13 10:49:20|40.41|40.23|40.41|40.23|40.42|40.24|40.41|40.23|3
1736765370000|2025-01-13 10:49:30|40.43|40.25|40.41|40.23|40.43|40.25|40.41|40.23|3
1736765380000|2025-01-13 10:49:40|40.4|40.22|40.4|40.22|40.4|40.22|40.39|40.21|5
1736765390000|2025-01-13 10:49:50|40.39|40.21|40.39|40.21|40.39|40.21|40.39|40.21|1
1736765400000|2025-01-13 10:50:00|40.41|40.23|40.43|40.25|40.43|40.25|40.41|40.23|3
1736765410000|2025-01-13 10:50:10|40.44|40.26|40.45|40.27|40.45|40.27|40.44|40.26|2
1736765420000|2025-01-13 10:50:20|40.46|40.28|40.49|40.31|40.49|40.31|40.46|40.28|3
1736765430000|2025-01-13 10:50:30|40.46|40.28|40.45|40.27|40.46|40.28|40.45|40.27|2
1736765440000|2025-01-13 10:50:40|40.44|40.26|40.45|40.27|40.45|40.27|40.43|40.25|8
1736765450000|2025-01-13 10:50:50|40.44|40.26|40.43|40.25|40.45|40.27|40.43|40.25|4
1736765460000|2025-01-13 10:51:00|40.42|40.24|40.41|40.23|40.42|40.24|40.4|40.22|4
1736765470000|2025-01-13 10:51:10|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1736765480000|2025-01-13 10:51:20|40.41|40.23|40.4|40.22|40.41|40.23|40.4|40.22|2
1736765490000|2025-01-13 10:51:30|40.39|40.21|40.4|40.22|40.41|40.23|40.39|40.21|4
1736765500000|2025-01-13 10:51:40|40.41|40.23|40.41|40.23|40.41|40.23|40.41|40.23|1
1736765510000|2025-01-13 10:51:50|40.42|40.24|40.42|40.24|40.43|40.25|40.42|40.24|3
1736765520000|2025-01-13 10:52:00|40.44|40.26|40.4|40.22|40.44|40.26|40.39|40.21|6
1736765530000|2025-01-13 10:52:10|40.41|40.23|40.39|40.21|40.41|40.23|40.39|40.21|3
1736765540000|2025-01-13 10:52:20|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1736765550000|2025-01-13 10:52:30|40.38|40.2|40.38|40.2|40.38|40.2|40.38|40.2|1
1736765600000|2025-01-13 10:53:20|40.4|40.22|40.41|40.23|40.42|40.24|40.4|40.22|4
1736765610000|2025-01-13 10:53:30|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1736765620000|2025-01-13 10:53:40|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1736765630000|2025-01-13 10:53:50|40.41|40.23|40.4|40.22|40.42|40.24|40.4|40.22|3
1736765640000|2025-01-13 10:54:00|40.39|40.21|40.39|40.21|40.39|40.21|40.38|40.2|7
1736765650000|2025-01-13 10:54:10|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1736765660000|2025-01-13 10:54:20|40.38|40.2|40.38|40.2|40.39|40.21|40.38|40.2|5
1736765670000|2025-01-13 10:54:30|40.39|40.21|40.39|40.21|40.4|40.22|40.38|40.2|5
1736765680000|2025-01-13 10:54:40|40.41|40.23|40.46|40.28|40.46|40.28|40.41|40.23|4
1736765690000|2025-01-13 10:54:50|40.43|40.25|40.43|40.25|40.44|40.26|40.43|40.25|3
1736765700000|2025-01-13 10:55:00|40.44|40.26|40.46|40.28|40.46|40.28|40.43|40.25|6
1736765710000|2025-01-13 10:55:10|40.48|40.3|40.48|40.3|40.5|40.32|40.47|40.29|7
1736765720000|2025-01-13 10:55:20|40.49|40.31|40.46|40.28|40.49|40.31|40.46|40.28|6
1736765730000|2025-01-13 10:55:30|40.47|40.29|40.47|40.29|40.47|40.29|40.47|40.29|1
1736765740000|2025-01-13 10:55:40|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1736765760000|2025-01-13 10:56:00|40.47|40.29|40.44|40.26|40.48|40.3|40.44|40.26|5
1736765770000|2025-01-13 10:56:10|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1736765780000|2025-01-13 10:56:20|40.46|40.28|40.45|40.27|40.46|40.28|40.44|40.26|4
1736765790000|2025-01-13 10:56:30|40.48|40.3|40.49|40.31|40.49|40.31|40.47|40.29|5
1736765800000|2025-01-13 10:56:40|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736765820000|2025-01-13 10:57:00|40.53|40.35|40.53|40.35|40.53|40.35|40.52|40.34|3
1736765830000|2025-01-13 10:57:10|40.52|40.34|40.53|40.35|40.53|40.35|40.52|40.34|2
1736765850000|2025-01-13 10:57:30|40.54|40.36|40.58|40.4|40.58|40.4|40.54|40.36|4
1736765860000|2025-01-13 10:57:40|40.59|40.41|40.61|40.43|40.61|40.43|40.59|40.41|3
1736765870000|2025-01-13 10:57:50|40.6|40.42|40.58|40.4|40.6|40.42|40.58|40.4|5
1736765880000|2025-01-13 10:58:00|40.59|40.41|40.6|40.42|40.6|40.42|40.59|40.41|2
1736765890000|2025-01-13 10:58:10|40.59|40.41|40.6|40.42|40.6|40.42|40.59|40.41|2
1736765910000|2025-01-13 10:58:30|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736765920000|2025-01-13 10:58:40|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1736765930000|2025-01-13 10:58:50|40.55|40.37|40.53|40.35|40.55|40.37|40.52|40.34|8
1736765940000|2025-01-13 10:59:00|40.52|40.34|40.53|40.35|40.53|40.35|40.52|40.34|2
1736765950000|2025-01-13 10:59:10|40.54|40.36|40.51|40.33|40.54|40.36|40.51|40.33|4
1736765970000|2025-01-13 10:59:30|40.5|40.32|40.51|40.33|40.51|40.33|40.5|40.32|2
1736765980000|2025-01-13 10:59:40|40.52|40.34|40.5|40.32|40.52|40.34|40.5|40.32|3
1736765990000|2025-01-13 10:59:50|40.51|40.33|40.5|40.32|40.51|40.33|40.5|40.32|2
1736766000000|2025-01-13 11:00:00|40.51|40.33|40.5|40.32|40.51|40.33|40.46|40.28|10
1736766010000|2025-01-13 11:00:10|40.49|40.31|40.47|40.29|40.49|40.31|40.47|40.29|2
1736766020000|2025-01-13 11:00:20|40.48|40.3|40.49|40.31|40.49|40.31|40.48|40.3|2
1736766030000|2025-01-13 11:00:30|40.48|40.3|40.48|40.3|40.5|40.32|40.48|40.3|7
1736766040000|2025-01-13 11:00:40|40.49|40.31|40.46|40.28|40.49|40.31|40.46|40.28|4
1736766060000|2025-01-13 11:01:00|40.47|40.29|40.46|40.28|40.47|40.29|40.46|40.28|2
1736766070000|2025-01-13 11:01:10|40.47|40.29|40.47|40.29|40.48|40.3|40.47|40.29|3
1736766080000|2025-01-13 11:01:20|40.46|40.28|40.47|40.29|40.47|40.29|40.46|40.28|2
1736766100000|2025-01-13 11:01:40|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1736766110000|2025-01-13 11:01:50|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1736766120000|2025-01-13 11:02:00|40.46|40.28|40.46|40.28|40.46|40.28|40.45|40.27|5
1736766140000|2025-01-13 11:02:20|40.47|40.29|40.47|40.29|40.47|40.29|40.47|40.29|1
1736766150000|2025-01-13 11:02:30|40.49|40.31|40.5|40.32|40.5|40.32|40.49|40.31|2
1736766160000|2025-01-13 11:02:40|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736766170000|2025-01-13 11:02:50|40.5|40.32|40.51|40.33|40.51|40.33|40.5|40.32|2
1736766180000|2025-01-13 11:03:00|40.5|40.32|40.5|40.32|40.51|40.33|40.5|40.32|3
1736766190000|2025-01-13 11:03:10|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736766200000|2025-01-13 11:03:20|40.52|40.34|40.57|40.39|40.57|40.39|40.52|40.34|6
1736766210000|2025-01-13 11:03:30|40.59|40.41|40.6|40.42|40.6|40.42|40.59|40.41|2
1736766220000|2025-01-13 11:03:40|40.61|40.43|40.6|40.42|40.61|40.43|40.6|40.42|2
1736766230000|2025-01-13 11:03:50|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736766240000|2025-01-13 11:04:00|40.57|40.39|40.58|40.4|40.59|40.41|40.57|40.39|4
1736766250000|2025-01-13 11:04:10|40.59|40.41|40.58|40.4|40.59|40.41|40.58|40.4|4
1736766260000|2025-01-13 11:04:20|40.57|40.39|40.54|40.36|40.57|40.39|40.54|40.36|4
1736766270000|2025-01-13 11:04:30|40.55|40.37|40.54|40.36|40.55|40.37|40.54|40.36|2
1736766280000|2025-01-13 11:04:40|40.55|40.37|40.56|40.38|40.57|40.39|40.54|40.36|6
1736766290000|2025-01-13 11:04:50|40.55|40.37|40.56|40.38|40.56|40.38|40.55|40.37|4
1736766300000|2025-01-13 11:05:00|40.58|40.4|40.56|40.38|40.58|40.4|40.56|40.38|3
1736766310000|2025-01-13 11:05:10|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|4
1736766320000|2025-01-13 11:05:20|40.57|40.39|40.61|40.43|40.61|40.43|40.57|40.39|4
1736766330000|2025-01-13 11:05:30|40.6|40.42|40.57|40.39|40.6|40.42|40.57|40.39|4
1736766340000|2025-01-13 11:05:40|40.56|40.38|40.54|40.36|40.56|40.38|40.54|40.36|4
1736766350000|2025-01-13 11:05:50|40.55|40.37|40.56|40.38|40.56|40.38|40.55|40.37|2
1736766360000|2025-01-13 11:06:00|40.57|40.39|40.58|40.4|40.58|40.4|40.57|40.39|2
1736766380000|2025-01-13 11:06:20|40.57|40.39|40.57|40.39|40.58|40.4|40.57|40.39|3
1736766390000|2025-01-13 11:06:30|40.55|40.37|40.56|40.38|40.56|40.38|40.55|40.37|2
1736766400000|2025-01-13 11:06:40|40.55|40.37|40.5|40.32|40.55|40.37|40.5|40.32|6
1736766410000|2025-01-13 11:06:50|40.49|40.31|40.49|40.31|40.49|40.31|40.48|40.3|3
1736766420000|2025-01-13 11:07:00|40.5|40.32|40.51|40.33|40.52|40.34|40.49|40.31|5
1736766430000|2025-01-13 11:07:10|40.52|40.34|40.53|40.35|40.53|40.35|40.51|40.33|6
1736766440000|2025-01-13 11:07:20|40.52|40.34|40.49|40.31|40.52|40.34|40.49|40.31|4
1736766450000|2025-01-13 11:07:30|40.5|40.32|40.49|40.31|40.5|40.32|40.49|40.31|4
1736766460000|2025-01-13 11:07:40|40.5|40.32|40.5|40.32|40.51|40.33|40.5|40.32|3
1736766470000|2025-01-13 11:07:50|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736766480000|2025-01-13 11:08:00|40.51|40.33|40.5|40.32|40.51|40.33|40.5|40.32|4
1736766490000|2025-01-13 11:08:10|40.49|40.31|40.48|40.3|40.49|40.31|40.48|40.3|2
1736766500000|2025-01-13 11:08:20|40.47|40.29|40.47|40.29|40.47|40.29|40.47|40.29|1
1736766510000|2025-01-13 11:08:30|40.46|40.28|40.43|40.25|40.46|40.28|40.43|40.25|4
1736766520000|2025-01-13 11:08:40|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1736766530000|2025-01-13 11:08:50|40.43|40.25|40.42|40.24|40.43|40.25|40.42|40.24|2
1736766540000|2025-01-13 11:09:00|40.41|40.23|40.42|40.24|40.42|40.24|40.41|40.23|2
1736766550000|2025-01-13 11:09:10|40.43|40.25|40.44|40.26|40.44|40.26|40.43|40.25|2
1736766560000|2025-01-13 11:09:20|40.45|40.27|40.41|40.23|40.45|40.27|40.41|40.23|7
1736766570000|2025-01-13 11:09:30|40.37|40.19|40.35|40.17|40.39|40.21|40.35|40.17|7
1736766580000|2025-01-13 11:09:40|40.33|40.15|40.3|40.12|40.33|40.15|40.3|40.12|4
1736766590000|2025-01-13 11:09:50|40.27|40.09|40.24|40.06|40.28|40.1|40.2|40.02|7
1736766600000|2025-01-13 11:10:00|40.23|40.05|40.25|40.07|40.25|40.07|40.23|40.05|5
1736766610000|2025-01-13 11:10:10|40.26|40.08|40.26|40.08|40.26|40.08|40.26|40.08|1
1736766620000|2025-01-13 11:10:20|40.25|40.07|40.25|40.07|40.26|40.08|40.25|40.07|5
1736766630000|2025-01-13 11:10:30|40.26|40.08|40.25|40.07|40.26|40.08|40.25|40.07|4
1736766640000|2025-01-13 11:10:40|40.26|40.08|40.24|40.06|40.26|40.08|40.24|40.06|3
1736766650000|2025-01-13 11:10:50|40.23|40.05|40.22|40.04|40.23|40.05|40.22|40.04|2
1736766660000|2025-01-13 11:11:00|40.23|40.05|40.26|40.08|40.26|40.08|40.23|40.05|3
1736766670000|2025-01-13 11:11:10|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736766680000|2025-01-13 11:11:20|40.25|40.07|40.26|40.08|40.26|40.08|40.25|40.07|2
1736766690000|2025-01-13 11:11:30|40.27|40.09|40.25|40.07|40.27|40.09|40.24|40.06|4
1736766700000|2025-01-13 11:11:40|40.26|40.08|40.25|40.07|40.26|40.08|40.25|40.07|2
1736766710000|2025-01-13 11:11:50|40.26|40.08|40.25|40.07|40.26|40.08|40.25|40.07|2
1736766720000|2025-01-13 11:12:00|40.26|40.08|40.28|40.1|40.28|40.1|40.26|40.08|2
1736766730000|2025-01-13 11:12:10|40.29|40.11|40.31|40.13|40.31|40.13|40.28|40.1|4
1736766740000|2025-01-13 11:12:20|40.32|40.14|40.33|40.15|40.34|40.16|40.32|40.14|6
1736766750000|2025-01-13 11:12:30|40.32|40.14|40.34|40.16|40.34|40.16|40.32|40.14|3
1736766760000|2025-01-13 11:12:40|40.35|40.17|40.35|40.17|40.35|40.17|40.34|40.16|3
1736766770000|2025-01-13 11:12:50|40.34|40.16|40.33|40.15|40.34|40.16|40.33|40.15|2
1736766780000|2025-01-13 11:13:00|40.34|40.16|40.33|40.15|40.34|40.16|40.32|40.14|6
1736766790000|2025-01-13 11:13:10|40.32|40.14|40.3|40.12|40.33|40.15|40.3|40.12|5
1736766800000|2025-01-13 11:13:20|40.31|40.13|40.3|40.12|40.31|40.13|40.3|40.12|4
1736766810000|2025-01-13 11:13:30|40.28|40.1|40.28|40.1|40.29|40.11|40.28|40.1|7
1736766820000|2025-01-13 11:13:40|40.27|40.09|40.27|40.09|40.27|40.09|40.27|40.09|1
1736766830000|2025-01-13 11:13:50|40.28|40.1|40.28|40.1|40.28|40.1|40.28|40.1|1
1736766840000|2025-01-13 11:14:00|40.29|40.11|40.29|40.11|40.29|40.11|40.28|40.1|3
1736766850000|2025-01-13 11:14:10|40.3|40.12|40.3|40.12|40.31|40.13|40.3|40.12|3
1736766860000|2025-01-13 11:14:20|40.29|40.11|40.28|40.1|40.29|40.11|40.28|40.1|2
1736766870000|2025-01-13 11:14:30|40.29|40.11|40.29|40.11|40.29|40.11|40.29|40.11|1
1736766880000|2025-01-13 11:14:40|40.28|40.1|40.28|40.1|40.29|40.11|40.28|40.1|3
1736766890000|2025-01-13 11:14:50|40.29|40.11|40.28|40.1|40.29|40.11|40.28|40.1|4
1736766900000|2025-01-13 11:15:00|40.27|40.09|40.28|40.1|40.28|40.1|40.27|40.09|2
1736766910000|2025-01-13 11:15:10|40.27|40.09|40.27|40.09|40.27|40.09|40.27|40.09|1
1736766920000|2025-01-13 11:15:20|40.28|40.1|40.29|40.11|40.29|40.11|40.28|40.1|2
1736766930000|2025-01-13 11:15:30|40.28|40.1|40.26|40.08|40.28|40.1|40.26|40.08|3
1736766940000|2025-01-13 11:15:40|40.27|40.09|40.27|40.09|40.27|40.09|40.26|40.08|3
1736766950000|2025-01-13 11:15:50|40.26|40.08|40.26|40.08|40.26|40.08|40.26|40.08|1
1736766970000|2025-01-13 11:16:10|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736767020000|2025-01-13 11:17:00|40.27|40.09|40.31|40.13|40.31|40.13|40.27|40.09|5
1736767030000|2025-01-13 11:17:10|40.32|40.14|40.31|40.13|40.32|40.14|40.3|40.12|4
1736767040000|2025-01-13 11:17:20|40.29|40.11|40.28|40.1|40.3|40.12|40.28|40.1|4
1736767050000|2025-01-13 11:17:30|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736767060000|2025-01-13 11:17:40|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736767070000|2025-01-13 11:17:50|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736767090000|2025-01-13 11:18:10|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736767100000|2025-01-13 11:18:20|40.27|40.09|40.31|40.13|40.31|40.13|40.27|40.09|5
1736767110000|2025-01-13 11:18:30|40.32|40.14|40.32|40.14|40.32|40.14|40.32|40.14|1
1736767120000|2025-01-13 11:18:40|40.33|40.15|40.33|40.15|40.34|40.16|40.32|40.14|4
1736767150000|2025-01-13 11:19:10|40.34|40.16|40.32|40.14|40.34|40.16|40.32|40.14|3
1736767160000|2025-01-13 11:19:20|40.31|40.13|40.31|40.13|40.31|40.13|40.3|40.12|3
1736767180000|2025-01-13 11:19:40|40.29|40.11|40.3|40.12|40.3|40.12|40.29|40.11|2
1736767190000|2025-01-13 11:19:50|40.29|40.11|40.29|40.11|40.3|40.12|40.29|40.11|3
1736767200000|2025-01-13 11:20:00|40.3|40.12|40.3|40.12|40.3|40.12|40.3|40.12|1
1736767210000|2025-01-13 11:20:10|40.32|40.14|40.34|40.16|40.34|40.16|40.32|40.14|3
1736767220000|2025-01-13 11:20:20|40.33|40.15|40.33|40.15|40.33|40.15|40.32|40.14|3
1736767230000|2025-01-13 11:20:30|40.32|40.14|40.31|40.13|40.32|40.14|40.31|40.13|6
1736767260000|2025-01-13 11:21:00|40.32|40.14|40.32|40.14|40.32|40.14|40.32|40.14|1
1736767270000|2025-01-13 11:21:10|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1736767280000|2025-01-13 11:21:20|40.35|40.17|40.36|40.18|40.36|40.18|40.35|40.17|2
1736767290000|2025-01-13 11:21:30|40.37|40.19|40.37|40.19|40.37|40.19|40.37|40.19|1
1736767300000|2025-01-13 11:21:40|40.38|40.2|40.38|40.2|40.38|40.2|40.38|40.2|1
1736767320000|2025-01-13 11:22:00|40.39|40.21|40.39|40.21|40.39|40.21|40.39|40.21|1
1736767330000|2025-01-13 11:22:10|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1736767340000|2025-01-13 11:22:20|40.42|40.24|40.44|40.26|40.44|40.26|40.42|40.24|3
1736767350000|2025-01-13 11:22:30|40.45|40.27|40.49|40.31|40.49|40.31|40.45|40.27|5
1736767370000|2025-01-13 11:22:50|40.48|40.3|40.44|40.26|40.48|40.3|40.43|40.25|6
1736767390000|2025-01-13 11:23:10|40.43|40.25|40.42|40.24|40.43|40.25|40.42|40.24|2
1736767400000|2025-01-13 11:23:20|40.41|40.23|40.42|40.24|40.42|40.24|40.41|40.23|2
1736767410000|2025-01-13 11:23:30|40.43|40.25|40.44|40.26|40.44|40.26|40.42|40.24|4
1736767420000|2025-01-13 11:23:40|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1736767430000|2025-01-13 11:23:50|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1736767440000|2025-01-13 11:24:00|40.43|40.25|40.4|40.22|40.43|40.25|40.39|40.21|5
1736767470000|2025-01-13 11:24:30|40.41|40.23|40.41|40.23|40.41|40.23|40.4|40.22|3
1736767480000|2025-01-13 11:24:40|40.4|40.22|40.39|40.21|40.4|40.22|40.38|40.2|4
1736767490000|2025-01-13 11:24:50|40.4|40.22|40.35|40.17|40.4|40.22|40.35|40.17|8
1736767500000|2025-01-13 11:25:00|40.37|40.19|40.37|40.19|40.37|40.19|40.36|40.18|3
1736767510000|2025-01-13 11:25:10|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1736767520000|2025-01-13 11:25:20|40.38|40.2|40.36|40.18|40.38|40.2|40.36|40.18|5
1736767540000|2025-01-13 11:25:40|40.37|40.19|40.36|40.18|40.37|40.19|40.36|40.18|2
1736767550000|2025-01-13 11:25:50|40.35|40.17|40.35|40.17|40.35|40.17|40.35|40.17|1
1736767560000|2025-01-13 11:26:00|40.34|40.16|40.28|40.1|40.35|40.17|40.28|40.1|8
1736767570000|2025-01-13 11:26:10|40.27|40.09|40.28|40.1|40.28|40.1|40.27|40.09|2
1736767580000|2025-01-13 11:26:20|40.27|40.09|40.27|40.09|40.29|40.11|40.27|40.09|7
1736767590000|2025-01-13 11:26:30|40.28|40.1|40.26|40.08|40.28|40.1|40.26|40.08|3
1736767600000|2025-01-13 11:26:40|40.25|40.07|40.24|40.06|40.25|40.07|40.24|40.06|2
1736767610000|2025-01-13 11:26:50|40.23|40.05|40.24|40.06|40.24|40.06|40.23|40.05|2
1736767630000|2025-01-13 11:27:10|40.25|40.07|40.23|40.05|40.26|40.08|40.23|40.05|5
1736767650000|2025-01-13 11:27:30|40.22|40.04|40.19|40.01|40.23|40.05|40.19|40.01|6
1736767670000|2025-01-13 11:27:50|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1736767680000|2025-01-13 11:28:00|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1736767690000|2025-01-13 11:28:10|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1736767700000|2025-01-13 11:28:20|40.22|40.04|40.22|40.04|40.22|40.04|40.22|40.04|1
1736767710000|2025-01-13 11:28:30|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736767720000|2025-01-13 11:28:40|40.22|40.04|40.22|40.04|40.22|40.04|40.22|40.04|1
1736767740000|2025-01-13 11:29:00|40.21|40.03|40.22|40.04|40.22|40.04|40.21|40.03|4
1736767750000|2025-01-13 11:29:10|40.21|40.03|40.22|40.04|40.22|40.04|40.21|40.03|2
1736767760000|2025-01-13 11:29:20|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736767770000|2025-01-13 11:29:30|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1736767780000|2025-01-13 11:29:40|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1736767790000|2025-01-13 11:29:50|40.2|40.02|40.19|40.01|40.2|40.02|40.19|40.01|6
1736767800000|2025-01-13 11:30:00|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1736767810000|2025-01-13 11:30:10|40.22|40.04|40.23|40.05|40.23|40.05|40.22|40.04|2
1736767830000|2025-01-13 11:30:30|40.22|40.04|40.23|40.05|40.23|40.05|40.22|40.04|4
1736767840000|2025-01-13 11:30:40|40.24|40.06|40.25|40.07|40.25|40.07|40.24|40.06|2
1736767850000|2025-01-13 11:30:50|40.24|40.06|40.24|40.06|40.24|40.06|40.24|40.06|1
1736767860000|2025-01-13 11:31:00|40.25|40.07|40.29|40.11|40.29|40.11|40.25|40.07|5
1736767870000|2025-01-13 11:31:10|40.3|40.12|40.32|40.14|40.32|40.14|40.3|40.12|3
1736767880000|2025-01-13 11:31:20|40.34|40.16|40.35|40.17|40.35|40.17|40.34|40.16|4
1736767890000|2025-01-13 11:31:30|40.32|40.14|40.34|40.16|40.35|40.17|40.32|40.14|4
1736767900000|2025-01-13 11:31:40|40.35|40.17|40.33|40.15|40.35|40.17|40.33|40.15|5
1736767910000|2025-01-13 11:31:50|40.34|40.16|40.34|40.16|40.35|40.17|40.34|40.16|3
1736767920000|2025-01-13 11:32:00|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1736767930000|2025-01-13 11:32:10|40.33|40.15|40.33|40.15|40.34|40.16|40.33|40.15|3
1736767940000|2025-01-13 11:32:20|40.34|40.16|40.33|40.15|40.34|40.16|40.33|40.15|8
1736767950000|2025-01-13 11:32:30|40.32|40.14|40.3|40.12|40.32|40.14|40.3|40.12|2
1736767970000|2025-01-13 11:32:50|40.29|40.11|40.24|40.06|40.29|40.11|40.24|40.06|7
1736767980000|2025-01-13 11:33:00|40.25|40.07|40.22|40.04|40.28|40.1|40.22|40.04|9
1736767990000|2025-01-13 11:33:10|40.21|40.03|40.19|40.01|40.21|40.03|40.16|39.98|14
1736768000000|2025-01-13 11:33:20|40.18|40|40.14|39.96|40.19|40.01|40.14|39.96|7
1736768010000|2025-01-13 11:33:30|40.13|39.95|40.13|39.95|40.14|39.96|40.12|39.94|5
1736768020000|2025-01-13 11:33:40|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|6
1736768030000|2025-01-13 11:33:50|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|2
1736768040000|2025-01-13 11:34:00|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|2
1736768050000|2025-01-13 11:34:10|40.15|39.97|40.18|40|40.18|40|40.15|39.97|4
1736768060000|2025-01-13 11:34:20|40.17|39.99|40.2|40.02|40.2|40.02|40.17|39.99|6
1736768070000|2025-01-13 11:34:30|40.19|40.01|40.19|40.01|40.19|40.01|40.18|40|3
1736768080000|2025-01-13 11:34:40|40.18|40|40.19|40.01|40.19|40.01|40.16|39.98|7
1736768090000|2025-01-13 11:34:50|40.17|39.99|40.12|39.94|40.17|39.99|40.11|39.93|7
1736768100000|2025-01-13 11:35:00|40.11|39.93|40.1|39.92|40.11|39.93|40.1|39.92|4
1736768110000|2025-01-13 11:35:10|40.11|39.93|40.15|39.97|40.15|39.97|40.11|39.93|8
1736768120000|2025-01-13 11:35:20|40.16|39.98|40.13|39.95|40.18|40|40.13|39.95|10
1736768130000|2025-01-13 11:35:30|40.12|39.94|40.15|39.97|40.15|39.97|40.12|39.94|10
1736768140000|2025-01-13 11:35:40|40.16|39.98|40.17|39.99|40.18|40|40.16|39.98|4
1736768150000|2025-01-13 11:35:50|40.18|40|40.2|40.02|40.2|40.02|40.18|40|4
1736768160000|2025-01-13 11:36:00|40.18|40|40.18|40|40.19|40.01|40.17|39.99|7
1736768170000|2025-01-13 11:36:10|40.19|40.01|40.15|39.97|40.2|40.02|40.15|39.97|7
1736768180000|2025-01-13 11:36:20|40.16|39.98|40.11|39.93|40.16|39.98|40.11|39.93|6
1736768190000|2025-01-13 11:36:30|40.1|39.92|40.08|39.9|40.1|39.92|40.08|39.9|3
1736768200000|2025-01-13 11:36:40|40.07|39.89|40|39.82|40.08|39.9|40|39.82|8
1736768210000|2025-01-13 11:36:50|39.99|39.81|40.05|39.87|40.05|39.87|39.99|39.81|15
1736768220000|2025-01-13 11:37:00|40.04|39.86|40.07|39.89|40.09|39.91|40.04|39.86|10
1736768230000|2025-01-13 11:37:10|40.08|39.9|40.07|39.89|40.09|39.91|40.07|39.89|6
1736768240000|2025-01-13 11:37:20|40.08|39.9|40.1|39.92|40.14|39.96|40.08|39.9|11
1736768250000|2025-01-13 11:37:30|40.09|39.91|40.04|39.86|40.1|39.92|40.04|39.86|8
1736768260000|2025-01-13 11:37:40|40.05|39.87|40.05|39.87|40.05|39.87|40.04|39.86|3
1736768270000|2025-01-13 11:37:50|40.04|39.86|39.99|39.81|40.04|39.86|39.99|39.81|10
1736768280000|2025-01-13 11:38:00|40|39.82|40|39.82|40|39.82|39.99|39.81|7
1736768290000|2025-01-13 11:38:10|40.02|39.84|40.01|39.83|40.03|39.85|40|39.82|10
1736768300000|2025-01-13 11:38:20|39.99|39.81|39.99|39.81|40|39.82|39.99|39.81|3
1736768310000|2025-01-13 11:38:30|40|39.82|40|39.82|40|39.82|39.99|39.81|3
1736768320000|2025-01-13 11:38:40|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1736768340000|2025-01-13 11:39:00|39.99|39.81|40.02|39.84|40.02|39.84|39.99|39.81|4
1736768350000|2025-01-13 11:39:10|40.01|39.83|40|39.82|40.02|39.84|40|39.82|4
1736768360000|2025-01-13 11:39:20|39.99|39.81|39.99|39.81|39.99|39.81|39.99|39.81|1
1736768370000|2025-01-13 11:39:30|40|39.82|40|39.82|40.01|39.83|39.99|39.81|5
1736768380000|2025-01-13 11:39:40|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1736768390000|2025-01-13 11:39:50|39.97|39.79|39.93|39.75|39.97|39.79|39.93|39.75|6
1736768400000|2025-01-13 11:40:00|39.94|39.76|39.92|39.74|39.94|39.76|39.92|39.74|3
1736768410000|2025-01-13 11:40:10|39.91|39.73|39.88|39.7|39.91|39.73|39.88|39.7|4
1736768420000|2025-01-13 11:40:20|39.89|39.71|39.91|39.73|39.91|39.73|39.88|39.7|4
1736768430000|2025-01-13 11:40:30|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|2
1736768440000|2025-01-13 11:40:40|39.9|39.72|39.9|39.72|39.9|39.72|39.9|39.72|1
1736768450000|2025-01-13 11:40:50|39.89|39.71|39.89|39.71|39.89|39.71|39.88|39.7|5
1736768460000|2025-01-13 11:41:00|39.88|39.7|39.89|39.71|39.91|39.73|39.88|39.7|6
1736768470000|2025-01-13 11:41:10|39.88|39.7|39.88|39.7|39.89|39.71|39.88|39.7|5
1736768480000|2025-01-13 11:41:20|39.87|39.69|39.88|39.7|39.88|39.7|39.87|39.69|2
1736768510000|2025-01-13 11:41:50|39.87|39.69|39.84|39.66|39.87|39.69|39.84|39.66|4
1736768520000|2025-01-13 11:42:00|39.83|39.65|39.88|39.7|39.88|39.7|39.83|39.65|5
1736768530000|2025-01-13 11:42:10|39.89|39.71|39.88|39.7|39.89|39.71|39.87|39.69|10
1736768540000|2025-01-13 11:42:20|39.89|39.71|39.9|39.72|39.92|39.74|39.89|39.71|9
1736768550000|2025-01-13 11:42:30|39.89|39.71|39.89|39.71|39.89|39.71|39.87|39.69|10
1736768560000|2025-01-13 11:42:40|39.88|39.7|39.86|39.68|39.88|39.7|39.85|39.67|6
1736768570000|2025-01-13 11:42:50|39.87|39.69|39.83|39.65|39.87|39.69|39.83|39.65|7
1736768580000|2025-01-13 11:43:00|39.82|39.64|39.85|39.67|39.85|39.67|39.82|39.64|8
1736768590000|2025-01-13 11:43:10|39.86|39.68|39.88|39.7|39.9|39.72|39.86|39.68|7
1736768600000|2025-01-13 11:43:20|39.85|39.67|39.85|39.67|39.85|39.67|39.84|39.66|3
1736768610000|2025-01-13 11:43:30|39.84|39.66|39.73|39.55|39.85|39.67|39.71|39.53|9
1736768630000|2025-01-13 11:43:50|39.75|39.57|39.73|39.55|39.75|39.57|39.72|39.54|5
1736768640000|2025-01-13 11:44:00|39.74|39.56|39.73|39.55|39.74|39.56|39.73|39.55|4
1736768650000|2025-01-13 11:44:10|39.72|39.54|39.74|39.56|39.74|39.56|39.72|39.54|3
1736768660000|2025-01-13 11:44:20|39.73|39.55|39.73|39.55|39.74|39.56|39.72|39.54|4
1736768670000|2025-01-13 11:44:30|39.74|39.56|39.83|39.65|39.83|39.65|39.74|39.56|8
1736768680000|2025-01-13 11:44:40|39.85|39.67|39.85|39.67|39.85|39.67|39.84|39.66|3
1736768690000|2025-01-13 11:44:50|39.84|39.66|39.85|39.67|39.85|39.67|39.83|39.65|4
1736768700000|2025-01-13 11:45:00|39.86|39.68|39.84|39.66|39.87|39.69|39.84|39.66|8
1736768710000|2025-01-13 11:45:10|39.85|39.67|39.86|39.68|39.87|39.69|39.85|39.67|6
1736768720000|2025-01-13 11:45:20|39.88|39.7|39.92|39.74|39.92|39.74|39.88|39.7|5
1736768730000|2025-01-13 11:45:30|39.94|39.76|40.02|39.84|40.02|39.84|39.94|39.76|8
1736768740000|2025-01-13 11:45:40|40.01|39.83|40|39.82|40.01|39.83|39.99|39.81|4
1736768750000|2025-01-13 11:45:50|39.99|39.81|39.98|39.8|39.99|39.81|39.97|39.79|4
1736768760000|2025-01-13 11:46:00|39.97|39.79|39.99|39.81|39.99|39.81|39.97|39.79|5
1736768770000|2025-01-13 11:46:10|40.01|39.83|40|39.82|40.02|39.84|39.99|39.81|6
1736768780000|2025-01-13 11:46:20|40.01|39.83|39.99|39.81|40.02|39.84|39.99|39.81|10
1736768790000|2025-01-13 11:46:30|40|39.82|40.02|39.84|40.02|39.84|40|39.82|3
1736768800000|2025-01-13 11:46:40|40.03|39.85|40.03|39.85|40.03|39.85|40.03|39.85|1
1736768820000|2025-01-13 11:47:00|40|39.82|39.95|39.77|40|39.82|39.93|39.75|13
1736768830000|2025-01-13 11:47:10|39.94|39.76|39.96|39.78|39.96|39.78|39.94|39.76|5
1736768840000|2025-01-13 11:47:20|39.97|39.79|40|39.82|40.01|39.83|39.97|39.79|8
1736768850000|2025-01-13 11:47:30|40.01|39.83|39.96|39.78|40.01|39.83|39.96|39.78|10
1736768860000|2025-01-13 11:47:40|39.97|39.79|39.97|39.79|39.97|39.79|39.97|39.79|1
1736768870000|2025-01-13 11:47:50|39.96|39.78|39.97|39.79|39.97|39.79|39.96|39.78|2
1736768880000|2025-01-13 11:48:00|39.98|39.8|39.97|39.79|39.98|39.8|39.97|39.79|2
1736768890000|2025-01-13 11:48:10|39.98|39.8|39.97|39.79|39.98|39.8|39.97|39.79|2
1736768910000|2025-01-13 11:48:30|39.93|39.75|39.91|39.73|39.93|39.75|39.91|39.73|3
1736768920000|2025-01-13 11:48:40|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|2
1736768940000|2025-01-13 11:49:00|39.9|39.72|39.9|39.72|39.92|39.74|39.9|39.72|7
1736768950000|2025-01-13 11:49:10|39.89|39.71|39.89|39.71|39.89|39.71|39.89|39.71|1
1736768990000|2025-01-13 11:49:50|39.9|39.72|39.89|39.71|39.9|39.72|39.89|39.71|2
1736769000000|2025-01-13 11:50:00|39.9|39.72|39.89|39.71|39.9|39.72|39.89|39.71|2
1736769020000|2025-01-13 11:50:20|39.9|39.72|39.92|39.74|39.92|39.74|39.9|39.72|5
1736769040000|2025-01-13 11:50:40|39.91|39.73|39.89|39.71|39.91|39.73|39.89|39.71|3
1736769050000|2025-01-13 11:50:50|39.87|39.69|39.82|39.64|39.87|39.69|39.8|39.62|7
1736769060000|2025-01-13 11:51:00|39.83|39.65|39.87|39.69|39.87|39.69|39.83|39.65|5
1736769070000|2025-01-13 11:51:10|39.89|39.71|39.88|39.7|39.89|39.71|39.87|39.69|4
1736769080000|2025-01-13 11:51:20|39.89|39.71|39.89|39.71|39.89|39.71|39.88|39.7|3
1736769090000|2025-01-13 11:51:30|39.88|39.7|39.89|39.71|39.89|39.71|39.88|39.7|2
1736769100000|2025-01-13 11:51:40|39.9|39.72|39.9|39.72|39.91|39.73|39.9|39.72|3
1736769110000|2025-01-13 11:51:50|39.89|39.71|39.9|39.72|39.9|39.72|39.89|39.71|4
1736769120000|2025-01-13 11:52:00|39.89|39.71|39.9|39.72|39.9|39.72|39.89|39.71|2
1736769140000|2025-01-13 11:52:20|39.89|39.71|39.89|39.71|39.89|39.71|39.89|39.71|1
1736769160000|2025-01-13 11:52:40|39.86|39.68|39.86|39.68|39.86|39.68|39.86|39.68|1
1736769170000|2025-01-13 11:52:50|39.85|39.67|39.86|39.68|39.86|39.68|39.85|39.67|8
1736769190000|2025-01-13 11:53:10|39.87|39.69|39.85|39.67|39.87|39.69|39.85|39.67|3
1736769200000|2025-01-13 11:53:20|39.82|39.64|39.79|39.61|39.82|39.64|39.78|39.6|9
1736769210000|2025-01-13 11:53:30|39.81|39.63|39.81|39.63|39.81|39.63|39.8|39.62|3
1736769220000|2025-01-13 11:53:40|39.8|39.62|39.78|39.6|39.8|39.62|39.78|39.6|3
1736769230000|2025-01-13 11:53:50|39.77|39.59|39.78|39.6|39.78|39.6|39.77|39.59|2
1736769240000|2025-01-13 11:54:00|39.77|39.59|39.75|39.57|39.77|39.59|39.75|39.57|6
1736769250000|2025-01-13 11:54:10|39.74|39.56|39.74|39.56|39.75|39.57|39.74|39.56|3
1736769260000|2025-01-13 11:54:20|39.75|39.57|39.75|39.57|39.75|39.57|39.75|39.57|1
1736769270000|2025-01-13 11:54:30|39.74|39.56|39.73|39.55|39.74|39.56|39.73|39.55|2
1736769280000|2025-01-13 11:54:40|39.74|39.56|39.71|39.53|39.74|39.56|39.71|39.53|3
1736769300000|2025-01-13 11:55:00|39.68|39.5|39.67|39.49|39.69|39.51|39.67|39.49|8
1736769310000|2025-01-13 11:55:10|39.69|39.51|39.69|39.51|39.69|39.51|39.68|39.5|3
1736769320000|2025-01-13 11:55:20|39.68|39.5|39.66|39.48|39.68|39.5|39.65|39.47|5
1736769340000|2025-01-13 11:55:40|39.65|39.47|39.65|39.47|39.66|39.48|39.65|39.47|5
1736769350000|2025-01-13 11:55:50|39.66|39.48|39.66|39.48|39.66|39.48|39.66|39.48|1
1736769360000|2025-01-13 11:56:00|39.65|39.47|39.65|39.47|39.66|39.48|39.64|39.46|5
1736769370000|2025-01-13 11:56:10|39.66|39.48|39.66|39.48|39.66|39.48|39.66|39.48|1
1736769380000|2025-01-13 11:56:20|39.67|39.49|39.68|39.5|39.68|39.5|39.67|39.49|2
1736769400000|2025-01-13 11:56:40|39.67|39.49|39.67|39.49|39.67|39.49|39.67|39.49|1
1736769420000|2025-01-13 11:57:00|39.62|39.44|39.68|39.5|39.68|39.5|39.62|39.44|4
1736769430000|2025-01-13 11:57:10|39.67|39.49|39.67|39.49|39.67|39.49|39.67|39.49|1
1736769440000|2025-01-13 11:57:20|39.66|39.48|39.66|39.48|39.66|39.48|39.66|39.48|1
1736769450000|2025-01-13 11:57:30|39.67|39.49|39.63|39.45|39.67|39.49|39.63|39.45|4
1736769460000|2025-01-13 11:57:40|39.65|39.47|39.64|39.46|39.65|39.47|39.63|39.45|9
1736769470000|2025-01-13 11:57:50|39.63|39.45|39.64|39.46|39.64|39.46|39.63|39.45|2
1736769480000|2025-01-13 11:58:00|39.63|39.45|39.6|39.42|39.64|39.46|39.6|39.42|6
1736769490000|2025-01-13 11:58:10|39.59|39.41|39.58|39.4|39.59|39.41|39.56|39.38|6
1736769500000|2025-01-13 11:58:20|39.56|39.38|39.56|39.38|39.58|39.4|39.56|39.38|5
1736769510000|2025-01-13 11:58:30|39.57|39.39|39.59|39.41|39.59|39.41|39.57|39.39|3
1736769520000|2025-01-13 11:58:40|39.61|39.43|39.61|39.43|39.61|39.43|39.6|39.42|3
1736769530000|2025-01-13 11:58:50|39.62|39.44|39.62|39.44|39.62|39.44|39.62|39.44|1
1736769540000|2025-01-13 11:59:00|39.6|39.42|39.62|39.44|39.62|39.44|39.6|39.42|3
1736769550000|2025-01-13 11:59:10|39.63|39.45|39.62|39.44|39.63|39.45|39.62|39.44|2
1736769560000|2025-01-13 11:59:20|39.63|39.45|39.65|39.47|39.65|39.47|39.63|39.45|2
1736769580000|2025-01-13 11:59:40|39.66|39.48|39.65|39.47|39.66|39.48|39.65|39.47|2
1736769600000|2025-01-13 12:00:00|39.66|39.48|39.72|39.54|39.72|39.54|39.66|39.48|6
1736769610000|2025-01-13 12:00:10|39.73|39.55|39.79|39.61|39.79|39.61|39.73|39.55|9
1736769620000|2025-01-13 12:00:20|39.78|39.6|39.78|39.6|39.79|39.61|39.76|39.58|11
1736769630000|2025-01-13 12:00:30|39.79|39.61|39.79|39.61|39.79|39.61|39.79|39.61|1
1736769640000|2025-01-13 12:00:40|39.78|39.6|39.78|39.6|39.79|39.61|39.78|39.6|3
1736769650000|2025-01-13 12:00:50|39.79|39.61|39.79|39.61|39.79|39.61|39.79|39.61|1
1736769660000|2025-01-13 12:01:00|39.78|39.6|39.78|39.6|39.78|39.6|39.78|39.6|1
1736769670000|2025-01-13 12:01:10|39.79|39.61|39.78|39.6|39.79|39.61|39.78|39.6|2
1736769700000|2025-01-13 12:01:40|39.79|39.61|39.79|39.61|39.79|39.61|39.79|39.61|1
1736769710000|2025-01-13 12:01:50|39.78|39.6|39.78|39.6|39.78|39.6|39.78|39.6|1
1736769730000|2025-01-13 12:02:10|39.76|39.58|39.74|39.56|39.76|39.58|39.73|39.55|6
1736769740000|2025-01-13 12:02:20|39.72|39.54|39.72|39.54|39.72|39.54|39.71|39.53|5
1736769750000|2025-01-13 12:02:30|39.71|39.53|39.69|39.51|39.71|39.53|39.67|39.49|5
1736769760000|2025-01-13 12:02:40|39.68|39.5|39.65|39.47|39.68|39.5|39.65|39.47|4
1736769770000|2025-01-13 12:02:50|39.64|39.46|39.64|39.46|39.64|39.46|39.63|39.45|3
1736769780000|2025-01-13 12:03:00|39.61|39.43|39.6|39.42|39.64|39.46|39.6|39.42|10
1736769790000|2025-01-13 12:03:10|39.58|39.4|39.61|39.43|39.61|39.43|39.58|39.4|5
1736769800000|2025-01-13 12:03:20|39.6|39.42|39.59|39.41|39.6|39.42|39.59|39.41|2
1736769810000|2025-01-13 12:03:30|39.58|39.4|39.58|39.4|39.58|39.4|39.57|39.39|5
1736769820000|2025-01-13 12:03:40|39.59|39.41|39.59|39.41|39.59|39.41|39.57|39.39|5
1736769830000|2025-01-13 12:03:50|39.57|39.39|39.59|39.41|39.59|39.41|39.57|39.39|6
1736769840000|2025-01-13 12:04:00|39.58|39.4|39.59|39.41|39.59|39.41|39.58|39.4|2
1736769850000|2025-01-13 12:04:10|39.6|39.42|39.59|39.41|39.6|39.42|39.57|39.39|8
1736769860000|2025-01-13 12:04:20|39.58|39.4|39.57|39.39|39.58|39.4|39.57|39.39|4
1736769870000|2025-01-13 12:04:30|39.58|39.4|39.57|39.39|39.58|39.4|39.57|39.39|2
1736769880000|2025-01-13 12:04:40|39.56|39.38|39.55|39.37|39.57|39.39|39.55|39.37|8
1736769890000|2025-01-13 12:04:50|39.56|39.38|39.53|39.35|39.56|39.38|39.53|39.35|3
1736769900000|2025-01-13 12:05:00|39.52|39.34|39.59|39.41|39.6|39.42|39.52|39.34|8
1736769910000|2025-01-13 12:05:10|39.58|39.4|39.57|39.39|39.58|39.4|39.54|39.36|12
1736769920000|2025-01-13 12:05:20|39.56|39.38|39.57|39.39|39.58|39.4|39.55|39.37|6
1736769930000|2025-01-13 12:05:30|39.55|39.37|39.59|39.41|39.59|39.41|39.55|39.37|9
1736769940000|2025-01-13 12:05:40|39.6|39.42|39.55|39.37|39.6|39.42|39.55|39.37|5
1736769950000|2025-01-13 12:05:50|39.54|39.36|39.52|39.34|39.54|39.36|39.52|39.34|3
1736769960000|2025-01-13 12:06:00|39.53|39.35|39.56|39.38|39.57|39.39|39.53|39.35|5
1736769970000|2025-01-13 12:06:10|39.57|39.39|39.58|39.4|39.58|39.4|39.55|39.37|7
1736769980000|2025-01-13 12:06:20|39.59|39.41|39.56|39.38|39.6|39.42|39.56|39.38|9
1736769990000|2025-01-13 12:06:30|39.55|39.37|39.61|39.43|39.62|39.44|39.55|39.37|9
1736770000000|2025-01-13 12:06:40|39.62|39.44|39.63|39.45|39.64|39.46|39.61|39.43|6
1736770010000|2025-01-13 12:06:50|39.64|39.46|39.66|39.48|39.66|39.48|39.64|39.46|7
1736770020000|2025-01-13 12:07:00|39.67|39.49|39.67|39.49|39.68|39.5|39.66|39.48|4
1736770030000|2025-01-13 12:07:10|39.68|39.5|39.72|39.54|39.73|39.55|39.68|39.5|5
1736770040000|2025-01-13 12:07:20|39.71|39.53|39.7|39.52|39.71|39.53|39.68|39.5|6
1736770050000|2025-01-13 12:07:30|39.71|39.53|39.76|39.58|39.76|39.58|39.71|39.53|3
1736770060000|2025-01-13 12:07:40|39.78|39.6|39.84|39.66|39.84|39.66|39.78|39.6|5
1736770070000|2025-01-13 12:07:50|39.83|39.65|39.82|39.64|39.85|39.67|39.82|39.64|8
1736770080000|2025-01-13 12:08:00|39.84|39.66|39.88|39.7|39.88|39.7|39.8|39.62|12
1736770090000|2025-01-13 12:08:10|39.89|39.71|39.9|39.72|39.9|39.72|39.87|39.69|8
1736770110000|2025-01-13 12:08:30|39.91|39.73|39.9|39.72|39.91|39.73|39.9|39.72|4
1736770120000|2025-01-13 12:08:40|39.91|39.73|39.87|39.69|39.91|39.73|39.87|39.69|5
1736770130000|2025-01-13 12:08:50|39.86|39.68|39.89|39.71|39.9|39.72|39.86|39.68|12
1736770140000|2025-01-13 12:09:00|39.87|39.69|39.9|39.72|39.9|39.72|39.84|39.66|10
1736770150000|2025-01-13 12:09:10|39.91|39.73|39.91|39.73|39.91|39.73|39.89|39.71|5
1736770160000|2025-01-13 12:09:20|39.92|39.74|39.96|39.78|39.96|39.78|39.92|39.74|5
1736770170000|2025-01-13 12:09:30|39.95|39.77|39.96|39.78|39.96|39.78|39.94|39.76|6
1736770180000|2025-01-13 12:09:40|39.95|39.77|39.97|39.79|39.97|39.79|39.95|39.77|3
1736770200000|2025-01-13 12:10:00|39.98|39.8|40.01|39.83|40.01|39.83|39.98|39.8|8
1736770210000|2025-01-13 12:10:10|40.02|39.84|40.03|39.85|40.03|39.85|40.01|39.83|8
1736770230000|2025-01-13 12:10:30|40.07|39.89|40.08|39.9|40.08|39.9|40.06|39.88|6
1736770240000|2025-01-13 12:10:40|40.07|39.89|40.04|39.86|40.07|39.89|40.04|39.86|4
1736770250000|2025-01-13 12:10:50|40.05|39.87|40.09|39.91|40.09|39.91|40.04|39.86|7
1736770260000|2025-01-13 12:11:00|40.07|39.89|40.04|39.86|40.08|39.9|40.04|39.86|7
1736770270000|2025-01-13 12:11:10|40.05|39.87|40.05|39.87|40.05|39.87|40.05|39.87|1
1736770280000|2025-01-13 12:11:20|40.07|39.89|40.04|39.86|40.07|39.89|40.03|39.85|9
1736770290000|2025-01-13 12:11:30|40.05|39.87|40.04|39.86|40.05|39.87|40.04|39.86|4
1736770300000|2025-01-13 12:11:40|40.02|39.84|40.03|39.85|40.04|39.86|40.01|39.83|7
1736770310000|2025-01-13 12:11:50|40.04|39.86|40.04|39.86|40.04|39.86|40.03|39.85|3
1736770320000|2025-01-13 12:12:00|40.03|39.85|40.04|39.86|40.04|39.86|40.03|39.85|4
1736770330000|2025-01-13 12:12:10|40.03|39.85|40.01|39.83|40.04|39.86|40.01|39.83|7
1736770340000|2025-01-13 12:12:20|40|39.82|39.98|39.8|40|39.82|39.97|39.79|5
1736770350000|2025-01-13 12:12:30|39.97|39.79|39.99|39.81|39.99|39.81|39.97|39.79|5
1736770360000|2025-01-13 12:12:40|39.98|39.8|39.98|39.8|39.98|39.8|39.98|39.8|1
1736770370000|2025-01-13 12:12:50|39.94|39.76|39.93|39.75|39.95|39.77|39.93|39.75|4
1736770380000|2025-01-13 12:13:00|39.92|39.74|39.92|39.74|39.93|39.75|39.91|39.73|5
1736770390000|2025-01-13 12:13:10|39.91|39.73|39.91|39.73|39.92|39.74|39.91|39.73|5
1736770400000|2025-01-13 12:13:20|39.92|39.74|39.9|39.72|39.93|39.75|39.9|39.72|7
1736770410000|2025-01-13 12:13:30|39.91|39.73|39.91|39.73|39.91|39.73|39.9|39.72|5
1736770420000|2025-01-13 12:13:40|39.92|39.74|39.92|39.74|39.94|39.76|39.92|39.74|5
1736770430000|2025-01-13 12:13:50|39.91|39.73|39.88|39.7|39.91|39.73|39.88|39.7|3
1736770440000|2025-01-13 12:14:00|39.89|39.71|39.9|39.72|39.9|39.72|39.89|39.71|2
1736770450000|2025-01-13 12:14:10|39.89|39.71|39.9|39.72|39.9|39.72|39.89|39.71|4
1736770460000|2025-01-13 12:14:20|39.91|39.73|39.9|39.72|39.91|39.73|39.88|39.7|8
1736770470000|2025-01-13 12:14:30|39.89|39.71|39.87|39.69|39.89|39.71|39.87|39.69|3
1736770480000|2025-01-13 12:14:40|39.86|39.68|39.84|39.66|39.86|39.68|39.83|39.65|9
1736770490000|2025-01-13 12:14:50|39.82|39.64|39.81|39.63|39.82|39.64|39.8|39.62|3
1736770500000|2025-01-13 12:15:00|39.8|39.62|39.8|39.62|39.81|39.63|39.79|39.61|5
1736770510000|2025-01-13 12:15:10|39.81|39.63|39.82|39.64|39.82|39.64|39.81|39.63|4
1736770520000|2025-01-13 12:15:20|39.81|39.63|39.82|39.64|39.82|39.64|39.8|39.62|4
1736770530000|2025-01-13 12:15:30|39.84|39.66|39.89|39.71|39.9|39.72|39.84|39.66|10
1736770540000|2025-01-13 12:15:40|39.9|39.72|39.96|39.78|39.97|39.79|39.9|39.72|7
1736770550000|2025-01-13 12:15:50|39.95|39.77|39.95|39.77|39.95|39.77|39.94|39.76|3
1736770560000|2025-01-13 12:16:00|39.94|39.76|39.96|39.78|39.97|39.79|39.94|39.76|7
1736770570000|2025-01-13 12:16:10|39.95|39.77|39.95|39.77|39.96|39.78|39.93|39.75|7
1736770580000|2025-01-13 12:16:20|39.94|39.76|39.85|39.67|39.94|39.76|39.85|39.67|8
1736770590000|2025-01-13 12:16:30|39.86|39.68|39.85|39.67|39.88|39.7|39.85|39.67|6
1736770600000|2025-01-13 12:16:40|39.84|39.66|39.83|39.65|39.84|39.66|39.81|39.63|6
1736770610000|2025-01-13 12:16:50|39.82|39.64|39.82|39.64|39.83|39.65|39.81|39.63|5
1736770620000|2025-01-13 12:17:00|39.83|39.65|39.84|39.66|39.85|39.67|39.83|39.65|4
1736770630000|2025-01-13 12:17:10|39.85|39.67|39.85|39.67|39.86|39.68|39.83|39.65|9
1736770640000|2025-01-13 12:17:20|39.84|39.66|39.86|39.68|39.86|39.68|39.83|39.65|5
1736770650000|2025-01-13 12:17:30|39.85|39.67|39.85|39.67|39.86|39.68|39.85|39.67|5
1736770660000|2025-01-13 12:17:40|39.84|39.66|39.83|39.65|39.84|39.66|39.81|39.63|6
1736770670000|2025-01-13 12:17:50|39.84|39.66|39.85|39.67|39.85|39.67|39.84|39.66|2
1736770680000|2025-01-13 12:18:00|39.87|39.69|39.85|39.67|39.87|39.69|39.85|39.67|3
1736770690000|2025-01-13 12:18:10|39.84|39.66|39.83|39.65|39.85|39.67|39.82|39.64|9
1736770700000|2025-01-13 12:18:20|39.84|39.66|39.83|39.65|39.84|39.66|39.82|39.64|6
1736770710000|2025-01-13 12:18:30|39.82|39.64|39.83|39.65|39.83|39.65|39.82|39.64|4
1736770720000|2025-01-13 12:18:40|39.84|39.66|39.84|39.66|39.85|39.67|39.84|39.66|5
1736770730000|2025-01-13 12:18:50|39.85|39.67|39.85|39.67|39.85|39.67|39.84|39.66|3
1736770740000|2025-01-13 12:19:00|39.86|39.68|39.87|39.69|39.87|39.69|39.86|39.68|2
1736770750000|2025-01-13 12:19:10|39.88|39.7|39.95|39.77|39.95|39.77|39.88|39.7|7
1736770760000|2025-01-13 12:19:20|39.96|39.78|39.97|39.79|39.99|39.81|39.95|39.77|16
1736770770000|2025-01-13 12:19:30|39.98|39.8|39.99|39.81|39.99|39.81|39.98|39.8|4
1736770790000|2025-01-13 12:19:50|39.98|39.8|39.97|39.79|39.98|39.8|39.96|39.78|6
1736770800000|2025-01-13 12:20:00|39.98|39.8|39.99|39.81|39.99|39.81|39.98|39.8|4
1736770820000|2025-01-13 12:20:20|40|39.82|40.04|39.86|40.04|39.86|40|39.82|5
1736770830000|2025-01-13 12:20:30|40.06|39.88|40.09|39.91|40.09|39.91|40.06|39.88|6
1736770840000|2025-01-13 12:20:40|40.08|39.9|40.09|39.91|40.09|39.91|40.06|39.88|5
1736770850000|2025-01-13 12:20:50|40.1|39.92|40.12|39.94|40.12|39.94|40.1|39.92|3
1736770860000|2025-01-13 12:21:00|40.13|39.95|40.15|39.97|40.17|39.99|40.13|39.95|8
1736770870000|2025-01-13 12:21:10|40.16|39.98|40.15|39.97|40.16|39.98|40.15|39.97|2
1736770880000|2025-01-13 12:21:20|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1736770890000|2025-01-13 12:21:30|40.13|39.95|40.14|39.96|40.14|39.96|40.12|39.94|4
1736770900000|2025-01-13 12:21:40|40.15|39.97|40.15|39.97|40.15|39.97|40.14|39.96|3
1736770910000|2025-01-13 12:21:50|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1736770920000|2025-01-13 12:22:00|40.15|39.97|40.15|39.97|40.16|39.98|40.15|39.97|3
1736770930000|2025-01-13 12:22:10|40.16|39.98|40.19|40.01|40.2|40.02|40.16|39.98|5
1736770940000|2025-01-13 12:22:20|40.2|40.02|40.15|39.97|40.2|40.02|40.15|39.97|9
1736770950000|2025-01-13 12:22:30|40.14|39.96|40.15|39.97|40.15|39.97|40.14|39.96|4
1736770960000|2025-01-13 12:22:40|40.14|39.96|40.14|39.96|40.16|39.98|40.14|39.96|5
1736770970000|2025-01-13 12:22:50|40.15|39.97|40.15|39.97|40.15|39.97|40.14|39.96|3
1736770990000|2025-01-13 12:23:10|40.16|39.98|40.17|39.99|40.17|39.99|40.16|39.98|2
1736771000000|2025-01-13 12:23:20|40.18|40|40.18|40|40.18|40|40.18|40|1
1736771010000|2025-01-13 12:23:30|40.17|39.99|40.17|39.99|40.17|39.99|40.17|39.99|1
1736771020000|2025-01-13 12:23:40|40.18|40|40.18|40|40.18|40|40.18|40|1
1736771040000|2025-01-13 12:24:00|40.17|39.99|40.16|39.98|40.17|39.99|40.16|39.98|2
1736771050000|2025-01-13 12:24:10|40.17|39.99|40.16|39.98|40.17|39.99|40.16|39.98|2
1736771060000|2025-01-13 12:24:20|40.13|39.95|40.1|39.92|40.13|39.95|40.1|39.92|4
1736771070000|2025-01-13 12:24:30|40.09|39.91|40.08|39.9|40.09|39.91|40.08|39.9|2
1736771080000|2025-01-13 12:24:40|40.07|39.89|40.08|39.9|40.09|39.91|40.05|39.87|8
1736771090000|2025-01-13 12:24:50|40.07|39.89|40.07|39.89|40.08|39.9|40.07|39.89|3
1736771100000|2025-01-13 12:25:00|40.08|39.9|40.04|39.86|40.08|39.9|40.04|39.86|5
1736771110000|2025-01-13 12:25:10|40.05|39.87|40.05|39.87|40.06|39.88|40.05|39.87|3
1736771120000|2025-01-13 12:25:20|40.04|39.86|40.05|39.87|40.05|39.87|40.03|39.85|4
1736771130000|2025-01-13 12:25:30|40.04|39.86|40.06|39.88|40.07|39.89|40.04|39.86|5
1736771160000|2025-01-13 12:26:00|40.04|39.86|40.05|39.87|40.05|39.87|40.04|39.86|2
1736771170000|2025-01-13 12:26:10|40.04|39.86|40.05|39.87|40.05|39.87|40.04|39.86|6
1736771180000|2025-01-13 12:26:20|40.04|39.86|40.02|39.84|40.04|39.86|40.01|39.83|5
1736771190000|2025-01-13 12:26:30|40.03|39.85|40.04|39.86|40.04|39.86|40.03|39.85|2
1736771200000|2025-01-13 12:26:40|40.03|39.85|40.06|39.88|40.06|39.88|40.03|39.85|4
1736771210000|2025-01-13 12:26:50|40.08|39.9|40.06|39.88|40.08|39.9|40.06|39.88|3
1736771220000|2025-01-13 12:27:00|40.05|39.87|40.03|39.85|40.05|39.87|40.03|39.85|3
1736771230000|2025-01-13 12:27:10|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1736771240000|2025-01-13 12:27:20|40.03|39.85|40.03|39.85|40.03|39.85|40.03|39.85|1
1736771250000|2025-01-13 12:27:30|40.02|39.84|40|39.82|40.02|39.84|40|39.82|2
1736771260000|2025-01-13 12:27:40|40.01|39.83|40.01|39.83|40.01|39.83|40|39.82|5
1736771270000|2025-01-13 12:27:50|40|39.82|40|39.82|40.01|39.83|40|39.82|3
1736771280000|2025-01-13 12:28:00|39.99|39.81|40.02|39.84|40.02|39.84|39.99|39.81|4
1736771290000|2025-01-13 12:28:10|40.03|39.85|40.02|39.84|40.03|39.85|40.01|39.83|4
1736771300000|2025-01-13 12:28:20|40.03|39.85|40.06|39.88|40.06|39.88|40.03|39.85|3
1736771310000|2025-01-13 12:28:30|40.05|39.87|40.05|39.87|40.08|39.9|40.04|39.86|6
1736771320000|2025-01-13 12:28:40|40.06|39.88|40.06|39.88|40.06|39.88|40.06|39.88|1
1736771340000|2025-01-13 12:29:00|40.05|39.87|40.04|39.86|40.06|39.88|40.04|39.86|4
1736771350000|2025-01-13 12:29:10|40.03|39.85|40.03|39.85|40.04|39.86|40.02|39.84|4
1736771370000|2025-01-13 12:29:30|40.04|39.86|40.02|39.84|40.04|39.86|40.02|39.84|3
1736771380000|2025-01-13 12:29:40|40.01|39.83|40.03|39.85|40.03|39.85|40.01|39.83|3
1736771390000|2025-01-13 12:29:50|40.05|39.87|40.05|39.87|40.05|39.87|40.05|39.87|1
1736771400000|2025-01-13 12:30:00|40.04|39.86|39.98|39.8|40.04|39.86|39.97|39.79|8
1736771410000|2025-01-13 12:30:10|39.99|39.81|39.99|39.81|40|39.82|39.98|39.8|5
1736771420000|2025-01-13 12:30:20|40|39.82|39.94|39.76|40|39.82|39.94|39.76|8
1736771430000|2025-01-13 12:30:30|39.95|39.77|39.94|39.76|39.95|39.77|39.94|39.76|6
1736771440000|2025-01-13 12:30:40|39.95|39.77|39.95|39.77|39.95|39.77|39.94|39.76|3
1736771450000|2025-01-13 12:30:50|39.94|39.76|39.95|39.77|39.95|39.77|39.94|39.76|2
1736771460000|2025-01-13 12:31:00|39.94|39.76|39.92|39.74|39.94|39.76|39.91|39.73|10
1736771470000|2025-01-13 12:31:10|39.93|39.75|39.92|39.74|39.93|39.75|39.89|39.71|7
1736771480000|2025-01-13 12:31:20|39.93|39.75|39.91|39.73|39.93|39.75|39.91|39.73|3
1736771490000|2025-01-13 12:31:30|39.9|39.72|39.89|39.71|39.9|39.72|39.89|39.71|2
1736771500000|2025-01-13 12:31:40|39.88|39.7|39.88|39.7|39.88|39.7|39.88|39.7|1
1736771510000|2025-01-13 12:31:50|39.89|39.71|39.92|39.74|39.93|39.75|39.89|39.71|6
1736771520000|2025-01-13 12:32:00|39.91|39.73|39.91|39.73|39.91|39.73|39.9|39.72|3
1736771530000|2025-01-13 12:32:10|39.92|39.74|39.93|39.75|39.93|39.75|39.92|39.74|2
1736771550000|2025-01-13 12:32:30|39.94|39.76|39.94|39.76|39.94|39.76|39.94|39.76|1
1736771570000|2025-01-13 12:32:50|39.93|39.75|39.96|39.78|39.96|39.78|39.93|39.75|8
1736771580000|2025-01-13 12:33:00|39.95|39.77|39.91|39.73|39.95|39.77|39.91|39.73|6
1736771590000|2025-01-13 12:33:10|39.9|39.72|39.89|39.71|39.9|39.72|39.87|39.69|10
1736771600000|2025-01-13 12:33:20|39.88|39.7|39.86|39.68|39.88|39.7|39.86|39.68|3
1736771610000|2025-01-13 12:33:30|39.85|39.67|39.85|39.67|39.85|39.67|39.85|39.67|1
1736771620000|2025-01-13 12:33:40|39.86|39.68|39.85|39.67|39.86|39.68|39.85|39.67|2
1736771640000|2025-01-13 12:34:00|39.86|39.68|39.94|39.76|39.94|39.76|39.86|39.68|7
1736771650000|2025-01-13 12:34:10|39.93|39.75|39.87|39.69|39.93|39.75|39.87|39.69|9
1736771660000|2025-01-13 12:34:20|39.86|39.68|39.87|39.69|39.87|39.69|39.86|39.68|8
1736771670000|2025-01-13 12:34:30|39.86|39.68|39.86|39.68|39.86|39.68|39.86|39.68|1
1736771690000|2025-01-13 12:34:50|39.85|39.67|39.85|39.67|39.85|39.67|39.85|39.67|1
1736771700000|2025-01-13 12:35:00|39.86|39.68|39.86|39.68|39.86|39.68|39.86|39.68|1
1736771710000|2025-01-13 12:35:10|39.85|39.67|39.86|39.68|39.86|39.68|39.85|39.67|2
1736771720000|2025-01-13 12:35:20|39.87|39.69|39.87|39.69|39.87|39.69|39.87|39.69|1
1736771730000|2025-01-13 12:35:30|39.88|39.7|39.86|39.68|39.89|39.71|39.86|39.68|7
1736771740000|2025-01-13 12:35:40|39.85|39.67|39.85|39.67|39.86|39.68|39.85|39.67|5
1736771760000|2025-01-13 12:36:00|39.84|39.66|39.81|39.63|39.85|39.67|39.81|39.63|5
1736771770000|2025-01-13 12:36:10|39.8|39.62|39.79|39.61|39.8|39.62|39.78|39.6|7
1736771780000|2025-01-13 12:36:20|39.78|39.6|39.81|39.63|39.81|39.63|39.78|39.6|6
1736771790000|2025-01-13 12:36:30|39.8|39.62|39.81|39.63|39.81|39.63|39.79|39.61|4
1736771800000|2025-01-13 12:36:40|39.82|39.64|39.83|39.65|39.83|39.65|39.82|39.64|2
1736771810000|2025-01-13 12:36:50|39.81|39.63|39.81|39.63|39.82|39.64|39.81|39.63|5
1736771820000|2025-01-13 12:37:00|39.8|39.62|39.78|39.6|39.81|39.63|39.78|39.6|9
1736771830000|2025-01-13 12:37:10|39.77|39.59|39.77|39.59|39.77|39.59|39.77|39.59|1
1736771840000|2025-01-13 12:37:20|39.76|39.58|39.76|39.58|39.76|39.58|39.76|39.58|1
1736771850000|2025-01-13 12:37:30|39.74|39.56|39.76|39.58|39.76|39.58|39.74|39.56|3
1736771860000|2025-01-13 12:37:40|39.75|39.57|39.75|39.57|39.75|39.57|39.74|39.56|5
1736771870000|2025-01-13 12:37:50|39.74|39.56|39.74|39.56|39.74|39.56|39.74|39.56|1
1736771880000|2025-01-13 12:38:00|39.71|39.53|39.71|39.53|39.76|39.58|39.7|39.52|10
1736771890000|2025-01-13 12:38:10|39.7|39.52|39.71|39.53|39.73|39.55|39.69|39.51|9
1736771900000|2025-01-13 12:38:20|39.72|39.54|39.7|39.52|39.72|39.54|39.69|39.51|9
1736771910000|2025-01-13 12:38:30|39.69|39.51|39.72|39.54|39.72|39.54|39.69|39.51|8
1736771920000|2025-01-13 12:38:40|39.71|39.53|39.7|39.52|39.71|39.53|39.69|39.51|4
1736771930000|2025-01-13 12:38:50|39.69|39.51|39.71|39.53|39.72|39.54|39.69|39.51|7
1736771940000|2025-01-13 12:39:00|39.7|39.52|39.7|39.52|39.72|39.54|39.69|39.51|6
1736771950000|2025-01-13 12:39:10|39.71|39.53|39.7|39.52|39.71|39.53|39.7|39.52|6
1736771960000|2025-01-13 12:39:20|39.69|39.51|39.7|39.52|39.7|39.52|39.69|39.51|4
1736771970000|2025-01-13 12:39:30|39.69|39.51|39.69|39.51|39.69|39.51|39.69|39.51|1
1736771990000|2025-01-13 12:39:50|39.68|39.5|39.68|39.5|39.68|39.5|39.68|39.5|1
1736772000000|2025-01-13 12:40:00|39.67|39.49|39.67|39.49|39.67|39.49|39.67|39.49|1
1736772010000|2025-01-13 12:40:10|39.66|39.48|39.65|39.47|39.66|39.48|39.64|39.46|5
1736772020000|2025-01-13 12:40:20|39.64|39.46|39.65|39.47|39.65|39.47|39.64|39.46|6
1736772030000|2025-01-13 12:40:30|39.64|39.46|39.67|39.49|39.67|39.49|39.64|39.46|4
1736772040000|2025-01-13 12:40:40|39.66|39.48|39.67|39.49|39.69|39.51|39.65|39.47|7
1736772050000|2025-01-13 12:40:50|39.68|39.5|39.66|39.48|39.68|39.5|39.65|39.47|9
1736772060000|2025-01-13 12:41:00|39.65|39.47|39.71|39.53|39.71|39.53|39.65|39.47|10
1736772070000|2025-01-13 12:41:10|39.7|39.52|39.71|39.53|39.71|39.53|39.69|39.51|8
1736772080000|2025-01-13 12:41:20|39.7|39.52|39.7|39.52|39.71|39.53|39.7|39.52|3
1736772090000|2025-01-13 12:41:30|39.69|39.51|39.7|39.52|39.7|39.52|39.68|39.5|4
1736772100000|2025-01-13 12:41:40|39.69|39.51|39.71|39.53|39.71|39.53|39.69|39.51|5
1736772120000|2025-01-13 12:42:00|39.7|39.52|39.68|39.5|39.7|39.52|39.68|39.5|5
1736772130000|2025-01-13 12:42:10|39.67|39.49|39.69|39.51|39.69|39.51|39.66|39.48|5
1736772140000|2025-01-13 12:42:20|39.68|39.5|39.68|39.5|39.69|39.51|39.66|39.48|9
1736772150000|2025-01-13 12:42:30|39.69|39.51|39.74|39.56|39.74|39.56|39.69|39.51|10
1736772160000|2025-01-13 12:42:40|39.75|39.57|39.8|39.62|39.8|39.62|39.75|39.57|15
1736772170000|2025-01-13 12:42:50|39.79|39.61|39.82|39.64|39.82|39.64|39.79|39.61|6
1736772180000|2025-01-13 12:43:00|39.83|39.65|39.82|39.64|39.86|39.68|39.81|39.63|10
1736772190000|2025-01-13 12:43:10|39.81|39.63|39.82|39.64|39.82|39.64|39.78|39.6|8
1736772200000|2025-01-13 12:43:20|39.81|39.63|39.87|39.69|39.87|39.69|39.81|39.63|4
1736772210000|2025-01-13 12:43:30|39.86|39.68|39.85|39.67|39.86|39.68|39.83|39.65|6
1736772220000|2025-01-13 12:43:40|39.84|39.66|39.88|39.7|39.88|39.7|39.84|39.66|5
1736772230000|2025-01-13 12:43:50|39.89|39.71|39.89|39.71|39.89|39.71|39.89|39.71|1
1736772240000|2025-01-13 12:44:00|39.9|39.72|39.88|39.7|39.9|39.72|39.88|39.7|5
1736772250000|2025-01-13 12:44:10|39.89|39.71|39.86|39.68|39.89|39.71|39.84|39.66|11
1736772260000|2025-01-13 12:44:20|39.85|39.67|39.89|39.71|39.89|39.71|39.85|39.67|7
1736772270000|2025-01-13 12:44:30|39.9|39.72|39.96|39.78|39.96|39.78|39.9|39.72|5
1736772280000|2025-01-13 12:44:40|39.97|39.79|39.96|39.78|39.97|39.79|39.96|39.78|2
1736772290000|2025-01-13 12:44:50|39.97|39.79|39.98|39.8|39.98|39.8|39.97|39.79|2
1736772300000|2025-01-13 12:45:00|39.97|39.79|39.96|39.78|39.97|39.79|39.94|39.76|14
1736772310000|2025-01-13 12:45:10|39.97|39.79|39.99|39.81|39.99|39.81|39.97|39.79|5
1736772320000|2025-01-13 12:45:20|40|39.82|39.99|39.81|40.01|39.83|39.99|39.81|8
1736772330000|2025-01-13 12:45:30|40|39.82|40.02|39.84|40.02|39.84|40|39.82|3
1736772340000|2025-01-13 12:45:40|40.03|39.85|39.94|39.76|40.03|39.85|39.94|39.76|13
1736772350000|2025-01-13 12:45:50|39.93|39.75|39.93|39.75|39.95|39.77|39.92|39.74|10
1736772360000|2025-01-13 12:46:00|39.92|39.74|39.88|39.7|39.93|39.75|39.88|39.7|11
1736772370000|2025-01-13 12:46:10|39.89|39.71|39.88|39.7|39.92|39.74|39.88|39.7|13
1736772380000|2025-01-13 12:46:20|39.89|39.71|39.89|39.71|39.9|39.72|39.88|39.7|5
1736772390000|2025-01-13 12:46:30|39.9|39.72|39.93|39.75|39.93|39.75|39.9|39.72|4
1736772400000|2025-01-13 12:46:40|39.94|39.76|39.93|39.75|39.94|39.76|39.92|39.74|4
1736772410000|2025-01-13 12:46:50|39.92|39.74|39.91|39.73|39.92|39.74|39.91|39.73|2
1736772420000|2025-01-13 12:47:00|39.9|39.72|39.9|39.72|39.93|39.75|39.9|39.72|11
1736772430000|2025-01-13 12:47:10|39.89|39.71|39.87|39.69|39.89|39.71|39.87|39.69|3
1736772440000|2025-01-13 12:47:20|39.86|39.68|39.85|39.67|39.86|39.68|39.85|39.67|2
1736772450000|2025-01-13 12:47:30|39.86|39.68|39.85|39.67|39.87|39.69|39.85|39.67|6
1736772460000|2025-01-13 12:47:40|39.86|39.68|39.85|39.67|39.86|39.68|39.85|39.67|4
1736772470000|2025-01-13 12:47:50|39.86|39.68|39.85|39.67|39.86|39.68|39.85|39.67|2
1736772480000|2025-01-13 12:48:00|39.86|39.68|39.85|39.67|39.86|39.68|39.83|39.65|6
1736772490000|2025-01-13 12:48:10|39.86|39.68|39.87|39.69|39.87|39.69|39.86|39.68|4
1736772500000|2025-01-13 12:48:20|39.86|39.68|39.87|39.69|39.87|39.69|39.85|39.67|3
1736772510000|2025-01-13 12:48:30|39.88|39.7|39.87|39.69|39.88|39.7|39.86|39.68|4
1736772520000|2025-01-13 12:48:40|39.88|39.7|39.87|39.69|39.88|39.7|39.87|39.69|2
1736772530000|2025-01-13 12:48:50|39.88|39.7|39.87|39.69|39.88|39.7|39.87|39.69|2
1736772540000|2025-01-13 12:49:00|39.88|39.7|39.94|39.76|39.94|39.76|39.88|39.7|5
1736772550000|2025-01-13 12:49:10|39.95|39.77|39.96|39.78|39.96|39.78|39.95|39.77|2
1736772560000|2025-01-13 12:49:20|39.95|39.77|39.93|39.75|39.96|39.78|39.93|39.75|5
1736772570000|2025-01-13 12:49:30|39.92|39.74|39.9|39.72|39.92|39.74|39.9|39.72|3
1736772580000|2025-01-13 12:49:40|39.89|39.71|39.88|39.7|39.89|39.71|39.88|39.7|2
1736772590000|2025-01-13 12:49:50|39.87|39.69|39.88|39.7|39.88|39.7|39.86|39.68|4
1736772600000|2025-01-13 12:50:00|39.89|39.71|39.89|39.71|39.89|39.71|39.88|39.7|3
1736772610000|2025-01-13 12:50:10|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|4
1736772620000|2025-01-13 12:50:20|39.92|39.74|39.92|39.74|39.92|39.74|39.91|39.73|5
1736772630000|2025-01-13 12:50:30|39.93|39.75|39.93|39.75|39.93|39.75|39.93|39.75|1
1736772640000|2025-01-13 12:50:40|39.95|39.77|39.96|39.78|39.96|39.78|39.95|39.77|2
1736772650000|2025-01-13 12:50:50|39.97|39.79|39.96|39.78|39.98|39.8|39.96|39.78|4
1736772660000|2025-01-13 12:51:00|39.95|39.77|39.93|39.75|39.95|39.77|39.93|39.75|3
1736772670000|2025-01-13 12:51:10|39.92|39.74|39.92|39.74|39.92|39.74|39.92|39.74|1
1736772680000|2025-01-13 12:51:20|39.91|39.73|39.95|39.77|39.95|39.77|39.91|39.73|5
1736772690000|2025-01-13 12:51:30|39.94|39.76|39.93|39.75|39.94|39.76|39.92|39.74|3
1736772700000|2025-01-13 12:51:40|39.92|39.74|39.93|39.75|39.93|39.75|39.92|39.74|4
1736772720000|2025-01-13 12:52:00|39.92|39.74|39.89|39.71|39.92|39.74|39.89|39.71|4
1736772730000|2025-01-13 12:52:10|39.88|39.7|39.91|39.73|39.94|39.76|39.88|39.7|15
1736772740000|2025-01-13 12:52:20|39.9|39.72|39.91|39.73|39.91|39.73|39.88|39.7|8
1736772750000|2025-01-13 12:52:30|39.9|39.72|39.94|39.76|39.94|39.76|39.9|39.72|6
1736772770000|2025-01-13 12:52:50|39.95|39.77|39.95|39.77|39.95|39.77|39.94|39.76|5
1736772780000|2025-01-13 12:53:00|39.96|39.78|40|39.82|40|39.82|39.95|39.77|6
1736772790000|2025-01-13 12:53:10|40.01|39.83|40.08|39.9|40.08|39.9|40.01|39.83|8
1736772800000|2025-01-13 12:53:20|40.09|39.91|40.1|39.92|40.1|39.92|40.09|39.91|2
1736772810000|2025-01-13 12:53:30|40.12|39.94|40.12|39.94|40.12|39.94|40.12|39.94|1
1736772820000|2025-01-13 12:53:40|40.13|39.95|40.17|39.99|40.17|39.99|40.13|39.95|5
1736772830000|2025-01-13 12:53:50|40.16|39.98|40.17|39.99|40.17|39.99|40.16|39.98|2
1736772840000|2025-01-13 12:54:00|40.16|39.98|40.13|39.95|40.17|39.99|40.13|39.95|8
1736772850000|2025-01-13 12:54:10|40.14|39.96|40.13|39.95|40.14|39.96|40.13|39.95|2
1736772860000|2025-01-13 12:54:20|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|4
1736772870000|2025-01-13 12:54:30|40.12|39.94|40.07|39.89|40.12|39.94|40.07|39.89|6
1736772880000|2025-01-13 12:54:40|40.06|39.88|40.05|39.87|40.07|39.89|40.05|39.87|10
1736772890000|2025-01-13 12:54:50|40.06|39.88|40.08|39.9|40.08|39.9|40.06|39.88|3
1736772900000|2025-01-13 12:55:00|40.07|39.89|40.09|39.91|40.12|39.94|40.07|39.89|8
1736772910000|2025-01-13 12:55:10|40.08|39.9|40.08|39.9|40.09|39.91|40.08|39.9|3
1736772930000|2025-01-13 12:55:30|40.09|39.91|40.09|39.91|40.09|39.91|40.09|39.91|1
1736772940000|2025-01-13 12:55:40|40.08|39.9|40.08|39.9|40.08|39.9|40.08|39.9|1
1736772990000|2025-01-13 12:56:30|40.06|39.88|40.04|39.86|40.06|39.88|40.04|39.86|2
1736773000000|2025-01-13 12:56:40|40.05|39.87|40.06|39.88|40.06|39.88|40.05|39.87|2
1736773010000|2025-01-13 12:56:50|40.09|39.91|40.12|39.94|40.12|39.94|40.09|39.91|3
1736773020000|2025-01-13 12:57:00|40.13|39.95|40.15|39.97|40.15|39.97|40.13|39.95|3
1736773030000|2025-01-13 12:57:10|40.14|39.96|40.14|39.96|40.15|39.97|40.13|39.95|5
1736773040000|2025-01-13 12:57:20|40.15|39.97|40.15|39.97|40.17|39.99|40.15|39.97|4
1736773050000|2025-01-13 12:57:30|40.14|39.96|40.15|39.97|40.16|39.98|40.14|39.96|4
1736773060000|2025-01-13 12:57:40|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1736773080000|2025-01-13 12:58:00|40.17|39.99|40.18|40|40.19|40.01|40.17|39.99|6
1736773090000|2025-01-13 12:58:10|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1736773100000|2025-01-13 12:58:20|40.18|40|40.17|39.99|40.19|40.01|40.17|39.99|4
1736773110000|2025-01-13 12:58:30|40.16|39.98|40.16|39.98|40.17|39.99|40.16|39.98|3
1736773120000|2025-01-13 12:58:40|40.15|39.97|40.16|39.98|40.16|39.98|40.15|39.97|4
1736773140000|2025-01-13 12:59:00|40.15|39.97|40.14|39.96|40.15|39.97|40.14|39.96|6
1736773150000|2025-01-13 12:59:10|40.13|39.95|40.15|39.97|40.15|39.97|40.13|39.95|3
1736773160000|2025-01-13 12:59:20|40.14|39.96|40.13|39.95|40.14|39.96|40.13|39.95|2
1736773180000|2025-01-13 12:59:40|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1736773200000|2025-01-13 13:00:00|40.13|39.95|40.12|39.94|40.13|39.95|40.1|39.92|6
1736773210000|2025-01-13 13:00:10|40.13|39.95|40.13|39.95|40.14|39.96|40.13|39.95|7
1736773220000|2025-01-13 13:00:20|40.14|39.96|40.11|39.93|40.15|39.97|40.11|39.93|5
1736773230000|2025-01-13 13:00:30|40.1|39.92|40.1|39.92|40.1|39.92|40.09|39.91|3
1736773240000|2025-01-13 13:00:40|40.11|39.93|40.06|39.88|40.11|39.93|40.06|39.88|8
1736773250000|2025-01-13 13:00:50|40.05|39.87|40.01|39.83|40.06|39.88|40|39.82|9
1736773260000|2025-01-13 13:01:00|40|39.82|39.97|39.79|40.01|39.83|39.97|39.79|7
1736773270000|2025-01-13 13:01:10|39.98|39.8|40.01|39.83|40.02|39.84|39.98|39.8|5
1736773280000|2025-01-13 13:01:20|39.98|39.8|40.02|39.84|40.05|39.87|39.98|39.8|7
1736773290000|2025-01-13 13:01:30|40.01|39.83|40|39.82|40.02|39.84|40|39.82|6
1736773300000|2025-01-13 13:01:40|39.99|39.81|40.01|39.83|40.01|39.83|39.98|39.8|5
1736773310000|2025-01-13 13:01:50|40|39.82|39.97|39.79|40|39.82|39.97|39.79|8
1736773320000|2025-01-13 13:02:00|39.96|39.78|39.97|39.79|39.97|39.79|39.96|39.78|2
1736773330000|2025-01-13 13:02:10|39.98|39.8|39.99|39.81|39.99|39.81|39.98|39.8|4
1736773340000|2025-01-13 13:02:20|40|39.82|40.01|39.83|40.02|39.84|40|39.82|6
1736773350000|2025-01-13 13:02:30|40|39.82|39.99|39.81|40|39.82|39.98|39.8|6
1736773360000|2025-01-13 13:02:40|39.98|39.8|39.99|39.81|39.99|39.81|39.97|39.79|4
1736773370000|2025-01-13 13:02:50|39.98|39.8|39.99|39.81|39.99|39.81|39.98|39.8|2
1736773380000|2025-01-13 13:03:00|40|39.82|40.02|39.84|40.02|39.84|40|39.82|3
1736773390000|2025-01-13 13:03:10|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1736773400000|2025-01-13 13:03:20|40.05|39.87|40.01|39.83|40.06|39.88|40|39.82|6
1736773410000|2025-01-13 13:03:30|40.02|39.84|40.06|39.88|40.06|39.88|40.02|39.84|5
1736773420000|2025-01-13 13:03:40|40.05|39.87|40.04|39.86|40.05|39.87|40.04|39.86|2
1736773430000|2025-01-13 13:03:50|40.05|39.87|40.02|39.84|40.05|39.87|40.02|39.84|3
1736773440000|2025-01-13 13:04:00|40.01|39.83|40.04|39.86|40.05|39.87|40.01|39.83|6
1736773450000|2025-01-13 13:04:10|40.05|39.87|40.11|39.93|40.11|39.93|40.05|39.87|6
1736773460000|2025-01-13 13:04:20|40.1|39.92|40.09|39.91|40.11|39.93|40.07|39.89|11
1736773470000|2025-01-13 13:04:30|40.1|39.92|40.14|39.96|40.14|39.96|40.1|39.92|8
1736773480000|2025-01-13 13:04:40|40.13|39.95|40.13|39.95|40.15|39.97|40.13|39.95|6
1736773490000|2025-01-13 13:04:50|40.14|39.96|40.14|39.96|40.15|39.97|40.12|39.94|9
1736773500000|2025-01-13 13:05:00|40.15|39.97|40.15|39.97|40.15|39.97|40.15|39.97|1
1736773510000|2025-01-13 13:05:10|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1736773520000|2025-01-13 13:05:20|40.17|39.99|40.18|40|40.18|40|40.17|39.99|2
1736773530000|2025-01-13 13:05:30|40.19|40.01|40.22|40.04|40.22|40.04|40.19|40.01|4
1736773540000|2025-01-13 13:05:40|40.23|40.05|40.26|40.08|40.26|40.08|40.23|40.05|3
1736773550000|2025-01-13 13:05:50|40.27|40.09|40.29|40.11|40.29|40.11|40.27|40.09|2
1736773560000|2025-01-13 13:06:00|40.3|40.12|40.28|40.1|40.31|40.13|40.28|40.1|7
1736773570000|2025-01-13 13:06:10|40.29|40.11|40.3|40.12|40.3|40.12|40.29|40.11|2
1736773580000|2025-01-13 13:06:20|40.29|40.11|40.29|40.11|40.29|40.11|40.28|40.1|7
1736773590000|2025-01-13 13:06:30|40.28|40.1|40.29|40.11|40.3|40.12|40.28|40.1|10
1736773600000|2025-01-13 13:06:40|40.28|40.1|40.3|40.12|40.3|40.12|40.28|40.1|2
1736773610000|2025-01-13 13:06:50|40.31|40.13|40.31|40.13|40.31|40.13|40.31|40.13|1
1736773620000|2025-01-13 13:07:00|40.32|40.14|40.36|40.18|40.37|40.19|40.32|40.14|6
1736773630000|2025-01-13 13:07:10|40.35|40.17|40.37|40.19|40.37|40.19|40.35|40.17|3
1736773640000|2025-01-13 13:07:20|40.36|40.18|40.36|40.18|40.36|40.18|40.36|40.18|1
1736773650000|2025-01-13 13:07:30|40.37|40.19|40.38|40.2|40.38|40.2|40.37|40.19|8
1736773670000|2025-01-13 13:07:50|40.39|40.21|40.38|40.2|40.39|40.21|40.38|40.2|2
1736773700000|2025-01-13 13:08:20|40.37|40.19|40.38|40.2|40.38|40.2|40.37|40.19|4
1736773710000|2025-01-13 13:08:30|40.39|40.21|40.38|40.2|40.39|40.21|40.38|40.2|2
1736773720000|2025-01-13 13:08:40|40.39|40.21|40.39|40.21|40.39|40.21|40.38|40.2|5
1736773730000|2025-01-13 13:08:50|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|6
1736773740000|2025-01-13 13:09:00|40.38|40.2|40.38|40.2|40.38|40.2|40.38|40.2|1
1736773760000|2025-01-13 13:09:20|40.41|40.23|40.44|40.26|40.44|40.26|40.41|40.23|2
1736773780000|2025-01-13 13:09:40|40.45|40.27|40.45|40.27|40.45|40.27|40.44|40.26|3
1736773790000|2025-01-13 13:09:50|40.46|40.28|40.47|40.29|40.47|40.29|40.46|40.28|2
1736773800000|2025-01-13 13:10:00|40.48|40.3|40.45|40.27|40.48|40.3|40.45|40.27|3
1736773810000|2025-01-13 13:10:10|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1736773830000|2025-01-13 13:10:30|40.43|40.25|40.43|40.25|40.43|40.25|40.43|40.25|1
1736773840000|2025-01-13 13:10:40|40.4|40.22|40.38|40.2|40.4|40.22|40.38|40.2|3
1736773850000|2025-01-13 13:10:50|40.37|40.19|40.37|40.19|40.37|40.19|40.37|40.19|1
1736773860000|2025-01-13 13:11:00|40.38|40.2|40.33|40.15|40.38|40.2|40.33|40.15|4
1736773870000|2025-01-13 13:11:10|40.34|40.16|40.38|40.2|40.39|40.21|40.34|40.16|9
1736773890000|2025-01-13 13:11:30|40.37|40.19|40.37|40.19|40.38|40.2|40.37|40.19|3
1736773900000|2025-01-13 13:11:40|40.38|40.2|40.37|40.19|40.38|40.2|40.37|40.19|4
1736773910000|2025-01-13 13:11:50|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1736773920000|2025-01-13 13:12:00|40.38|40.2|40.38|40.2|40.38|40.2|40.38|40.2|1
1736773930000|2025-01-13 13:12:10|40.39|40.21|40.39|40.21|40.39|40.21|40.39|40.21|1
1736773940000|2025-01-13 13:12:20|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1736773950000|2025-01-13 13:12:30|40.38|40.2|40.4|40.22|40.4|40.22|40.38|40.2|3
1736773960000|2025-01-13 13:12:40|40.41|40.23|40.41|40.23|40.41|40.23|40.41|40.23|1
1736773970000|2025-01-13 13:12:50|40.42|40.24|40.4|40.22|40.42|40.24|40.4|40.22|3
1736773980000|2025-01-13 13:13:00|40.39|40.21|40.37|40.19|40.39|40.21|40.37|40.19|2
1736773990000|2025-01-13 13:13:10|40.36|40.18|40.38|40.2|40.38|40.2|40.36|40.18|3
1736774000000|2025-01-13 13:13:20|40.39|40.21|40.38|40.2|40.39|40.21|40.38|40.2|2
1736774010000|2025-01-13 13:13:30|40.39|40.21|40.44|40.26|40.44|40.26|40.39|40.21|6
1736774030000|2025-01-13 13:13:50|40.45|40.27|40.46|40.28|40.46|40.28|40.45|40.27|2
1736774040000|2025-01-13 13:14:00|40.45|40.27|40.44|40.26|40.45|40.27|40.44|40.26|2
1736774050000|2025-01-13 13:14:10|40.43|40.25|40.41|40.23|40.43|40.25|40.41|40.23|3
1736774060000|2025-01-13 13:14:20|40.4|40.22|40.38|40.2|40.4|40.22|40.38|40.2|3
1736774070000|2025-01-13 13:14:30|40.37|40.19|40.34|40.16|40.37|40.19|40.33|40.15|6
1736774080000|2025-01-13 13:14:40|40.35|40.17|40.36|40.18|40.36|40.18|40.35|40.17|2
1736774100000|2025-01-13 13:15:00|40.35|40.17|40.34|40.16|40.35|40.17|40.33|40.15|4
1736774110000|2025-01-13 13:15:10|40.33|40.15|40.31|40.13|40.34|40.16|40.3|40.12|5
1736774130000|2025-01-13 13:15:30|40.32|40.14|40.33|40.15|40.33|40.15|40.32|40.14|2
1736774140000|2025-01-13 13:15:40|40.34|40.16|40.35|40.17|40.35|40.17|40.34|40.16|2
1736774150000|2025-01-13 13:15:50|40.36|40.18|40.36|40.18|40.36|40.18|40.36|40.18|1
1736774160000|2025-01-13 13:16:00|40.35|40.17|40.37|40.19|40.37|40.19|40.35|40.17|5
1736774170000|2025-01-13 13:16:10|40.39|40.21|40.39|40.21|40.39|40.21|40.39|40.21|1
1736774180000|2025-01-13 13:16:20|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1736774190000|2025-01-13 13:16:30|40.39|40.21|40.37|40.19|40.39|40.21|40.37|40.19|5
1736774200000|2025-01-13 13:16:40|40.36|40.18|40.34|40.16|40.36|40.18|40.32|40.14|6
1736774210000|2025-01-13 13:16:50|40.33|40.15|40.37|40.19|40.37|40.19|40.33|40.15|5
1736774220000|2025-01-13 13:17:00|40.38|40.2|40.43|40.25|40.43|40.25|40.38|40.2|4
1736774230000|2025-01-13 13:17:10|40.41|40.23|40.45|40.27|40.45|40.27|40.4|40.22|6
1736774240000|2025-01-13 13:17:20|40.46|40.28|40.48|40.3|40.48|40.3|40.46|40.28|3
1736774250000|2025-01-13 13:17:30|40.49|40.31|40.5|40.32|40.5|40.32|40.48|40.3|4
1736774260000|2025-01-13 13:17:40|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736774280000|2025-01-13 13:18:00|40.5|40.32|40.49|40.31|40.5|40.32|40.48|40.3|6
1736774290000|2025-01-13 13:18:10|40.5|40.32|40.52|40.34|40.52|40.34|40.5|40.32|3
1736774300000|2025-01-13 13:18:20|40.53|40.35|40.58|40.4|40.58|40.4|40.53|40.35|5
1736774310000|2025-01-13 13:18:30|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736774320000|2025-01-13 13:18:40|40.6|40.42|40.6|40.42|40.61|40.43|40.6|40.42|5
1736774330000|2025-01-13 13:18:50|40.61|40.43|40.63|40.45|40.63|40.45|40.61|40.43|3
1736774340000|2025-01-13 13:19:00|40.64|40.46|40.67|40.49|40.67|40.49|40.64|40.46|5
1736774350000|2025-01-13 13:19:10|40.66|40.48|40.66|40.48|40.66|40.48|40.66|40.48|1
1736774360000|2025-01-13 13:19:20|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736774370000|2025-01-13 13:19:30|40.67|40.49|40.67|40.49|40.67|40.49|40.67|40.49|1
1736774380000|2025-01-13 13:19:40|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736774390000|2025-01-13 13:19:50|40.67|40.49|40.66|40.48|40.67|40.49|40.66|40.48|2
1736774400000|2025-01-13 13:20:00|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736774410000|2025-01-13 13:20:10|40.64|40.46|40.62|40.44|40.64|40.46|40.62|40.44|4
1736774420000|2025-01-13 13:20:20|40.63|40.45|40.63|40.45|40.63|40.45|40.62|40.44|3
1736774430000|2025-01-13 13:20:30|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736774450000|2025-01-13 13:20:50|40.61|40.43|40.62|40.44|40.63|40.45|40.61|40.43|4
1736774460000|2025-01-13 13:21:00|40.61|40.43|40.61|40.43|40.62|40.44|40.61|40.43|3
1736774470000|2025-01-13 13:21:10|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|2
1736774480000|2025-01-13 13:21:20|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1736774490000|2025-01-13 13:21:30|40.65|40.47|40.62|40.44|40.65|40.47|40.62|40.44|4
1736774500000|2025-01-13 13:21:40|40.63|40.45|40.64|40.46|40.64|40.46|40.63|40.45|2
1736774510000|2025-01-13 13:21:50|40.65|40.47|40.61|40.43|40.65|40.47|40.61|40.43|7
1736774520000|2025-01-13 13:22:00|40.6|40.42|40.56|40.38|40.6|40.42|40.56|40.38|4
1736774540000|2025-01-13 13:22:20|40.57|40.39|40.6|40.42|40.6|40.42|40.57|40.39|3
1736774550000|2025-01-13 13:22:30|40.62|40.44|40.63|40.45|40.63|40.45|40.61|40.43|6
1736774560000|2025-01-13 13:22:40|40.64|40.46|40.63|40.45|40.64|40.46|40.6|40.42|8
1736774570000|2025-01-13 13:22:50|40.64|40.46|40.65|40.47|40.65|40.47|40.63|40.45|4
1736774580000|2025-01-13 13:23:00|40.64|40.46|40.64|40.46|40.65|40.47|40.64|40.46|3
1736774590000|2025-01-13 13:23:10|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736774610000|2025-01-13 13:23:30|40.66|40.48|40.68|40.5|40.68|40.5|40.66|40.48|2
1736774620000|2025-01-13 13:23:40|40.69|40.51|40.69|40.51|40.69|40.51|40.69|40.51|1
1736774630000|2025-01-13 13:23:50|40.7|40.52|40.72|40.54|40.72|40.54|40.7|40.52|3
1736774640000|2025-01-13 13:24:00|40.71|40.53|40.71|40.53|40.71|40.53|40.71|40.53|1
1736774650000|2025-01-13 13:24:10|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736774670000|2025-01-13 13:24:30|40.71|40.53|40.69|40.51|40.71|40.53|40.69|40.51|3
1736774680000|2025-01-13 13:24:40|40.68|40.5|40.67|40.49|40.68|40.5|40.67|40.49|2
1736774690000|2025-01-13 13:24:50|40.66|40.48|40.64|40.46|40.66|40.48|40.64|40.46|3
1736774700000|2025-01-13 13:25:00|40.63|40.45|40.59|40.41|40.63|40.45|40.59|40.41|5
1736774710000|2025-01-13 13:25:10|40.6|40.42|40.55|40.37|40.6|40.42|40.55|40.37|6
1736774720000|2025-01-13 13:25:20|40.56|40.38|40.58|40.4|40.58|40.4|40.56|40.38|3
1736774730000|2025-01-13 13:25:30|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|2
1736774740000|2025-01-13 13:25:40|40.55|40.37|40.56|40.38|40.56|40.38|40.54|40.36|4
1736774750000|2025-01-13 13:25:50|40.55|40.37|40.54|40.36|40.55|40.37|40.52|40.34|7
1736774760000|2025-01-13 13:26:00|40.55|40.37|40.53|40.35|40.55|40.37|40.53|40.35|7
1736774770000|2025-01-13 13:26:10|40.54|40.36|40.56|40.38|40.56|40.38|40.54|40.36|3
1736774780000|2025-01-13 13:26:20|40.6|40.42|40.6|40.42|40.6|40.42|40.57|40.39|10
1736774790000|2025-01-13 13:26:30|40.59|40.41|40.6|40.42|40.6|40.42|40.59|40.41|2
1736774800000|2025-01-13 13:26:40|40.59|40.41|40.59|40.41|40.6|40.42|40.59|40.41|3
1736774820000|2025-01-13 13:27:00|40.57|40.39|40.49|40.31|40.57|40.39|40.49|40.31|8
1736774830000|2025-01-13 13:27:10|40.48|40.3|40.45|40.27|40.48|40.3|40.45|40.27|6
1736774840000|2025-01-13 13:27:20|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1736774860000|2025-01-13 13:27:40|40.43|40.25|40.43|40.25|40.43|40.25|40.43|40.25|1
1736774870000|2025-01-13 13:27:50|40.44|40.26|40.43|40.25|40.44|40.26|40.43|40.25|2
1736774880000|2025-01-13 13:28:00|40.42|40.24|40.41|40.23|40.42|40.24|40.41|40.23|2
1736774890000|2025-01-13 13:28:10|40.42|40.24|40.42|40.24|40.42|40.24|40.41|40.23|7
1736774900000|2025-01-13 13:28:20|40.44|40.26|40.44|40.26|40.46|40.28|40.44|40.26|4
1736774910000|2025-01-13 13:28:30|40.43|40.25|40.42|40.24|40.43|40.25|40.42|40.24|2
1736774920000|2025-01-13 13:28:40|40.41|40.23|40.43|40.25|40.43|40.25|40.41|40.23|3
1736774940000|2025-01-13 13:29:00|40.41|40.23|40.38|40.2|40.41|40.23|40.38|40.2|4
1736774950000|2025-01-13 13:29:10|40.36|40.18|40.35|40.17|40.36|40.18|40.35|40.17|2
1736774960000|2025-01-13 13:29:20|40.36|40.18|40.35|40.17|40.36|40.18|40.35|40.17|2
1736774970000|2025-01-13 13:29:30|40.34|40.16|40.34|40.16|40.34|40.16|40.33|40.15|5
1736774980000|2025-01-13 13:29:40|40.33|40.15|40.33|40.15|40.33|40.15|40.33|40.15|1
1736774990000|2025-01-13 13:29:50|40.34|40.16|40.33|40.15|40.34|40.16|40.33|40.15|2
1736775000000|2025-01-13 13:30:00|40.31|40.13|40.29|40.11|40.31|40.13|40.29|40.11|2
1736775010000|2025-01-13 13:30:10|40.3|40.12|40.25|40.07|40.3|40.12|40.25|40.07|4
1736775020000|2025-01-13 13:30:20|40.24|40.06|40.21|40.03|40.24|40.06|40.21|40.03|3
1736775030000|2025-01-13 13:30:30|40.2|40.02|40.17|39.99|40.2|40.02|40.17|39.99|3
1736775040000|2025-01-13 13:30:40|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1736775050000|2025-01-13 13:30:50|40.15|39.97|40.17|39.99|40.17|39.99|40.13|39.95|7
1736775060000|2025-01-13 13:31:00|40.18|40|40.18|40|40.19|40.01|40.17|39.99|7
1736775070000|2025-01-13 13:31:10|40.19|40.01|40.2|40.02|40.2|40.02|40.19|40.01|2
1736775080000|2025-01-13 13:31:20|40.21|40.03|40.2|40.02|40.21|40.03|40.2|40.02|2
1736775100000|2025-01-13 13:31:40|40.19|40.01|40.18|40|40.19|40.01|40.17|39.99|6
1736775110000|2025-01-13 13:31:50|40.19|40.01|40.21|40.03|40.21|40.03|40.19|40.01|2
1736775120000|2025-01-13 13:32:00|40.22|40.04|40.28|40.1|40.28|40.1|40.22|40.04|8
1736775130000|2025-01-13 13:32:10|40.29|40.11|40.32|40.14|40.33|40.15|40.29|40.11|8
1736775140000|2025-01-13 13:32:20|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1736775160000|2025-01-13 13:32:40|40.33|40.15|40.34|40.16|40.34|40.16|40.32|40.14|8
1736775170000|2025-01-13 13:32:50|40.32|40.14|40.31|40.13|40.33|40.15|40.31|40.13|6
1736775180000|2025-01-13 13:33:00|40.32|40.14|40.31|40.13|40.32|40.14|40.31|40.13|2
1736775190000|2025-01-13 13:33:10|40.3|40.12|40.3|40.12|40.32|40.14|40.3|40.12|5
1736775200000|2025-01-13 13:33:20|40.29|40.11|40.29|40.11|40.31|40.13|40.29|40.11|5
1736775210000|2025-01-13 13:33:30|40.3|40.12|40.31|40.13|40.31|40.13|40.29|40.11|4
1736775220000|2025-01-13 13:33:40|40.3|40.12|40.32|40.14|40.33|40.15|40.3|40.12|5
1736775230000|2025-01-13 13:33:50|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1736775240000|2025-01-13 13:34:00|40.33|40.15|40.33|40.15|40.33|40.15|40.32|40.14|5
1736775250000|2025-01-13 13:34:10|40.32|40.14|40.32|40.14|40.33|40.15|40.32|40.14|3
1736775260000|2025-01-13 13:34:20|40.31|40.13|40.31|40.13|40.31|40.13|40.31|40.13|1
1736775270000|2025-01-13 13:34:30|40.3|40.12|40.29|40.11|40.3|40.12|40.29|40.11|2
1736775280000|2025-01-13 13:34:40|40.28|40.1|40.31|40.13|40.31|40.13|40.28|40.1|4
1736775290000|2025-01-13 13:34:50|40.32|40.14|40.33|40.15|40.33|40.15|40.32|40.14|4
1736775300000|2025-01-13 13:35:00|40.32|40.14|40.32|40.14|40.33|40.15|40.31|40.13|5
1736775310000|2025-01-13 13:35:10|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1736775320000|2025-01-13 13:35:20|40.33|40.15|40.34|40.16|40.34|40.16|40.32|40.14|6
1736775340000|2025-01-13 13:35:40|40.33|40.15|40.33|40.15|40.34|40.16|40.33|40.15|3
1736775350000|2025-01-13 13:35:50|40.34|40.16|40.34|40.16|40.34|40.16|40.34|40.16|1
1736775360000|2025-01-13 13:36:00|40.33|40.15|40.31|40.13|40.33|40.15|40.3|40.12|5
1736775370000|2025-01-13 13:36:10|40.3|40.12|40.3|40.12|40.3|40.12|40.3|40.12|1
1736775380000|2025-01-13 13:36:20|40.31|40.13|40.33|40.15|40.33|40.15|40.3|40.12|4
1736775390000|2025-01-13 13:36:30|40.34|40.16|40.35|40.17|40.35|40.17|40.34|40.16|2
1736775400000|2025-01-13 13:36:40|40.34|40.16|40.32|40.14|40.34|40.16|40.32|40.14|2
1736775410000|2025-01-13 13:36:50|40.33|40.15|40.32|40.14|40.34|40.16|40.32|40.14|6
1736775420000|2025-01-13 13:37:00|40.33|40.15|40.32|40.14|40.33|40.15|40.32|40.14|2
1736775430000|2025-01-13 13:37:10|40.31|40.13|40.3|40.12|40.31|40.13|40.3|40.12|2
1736775460000|2025-01-13 13:37:40|40.29|40.11|40.29|40.11|40.29|40.11|40.29|40.11|1
1736775470000|2025-01-13 13:37:50|40.3|40.12|40.28|40.1|40.3|40.12|40.28|40.1|5
1736775480000|2025-01-13 13:38:00|40.27|40.09|40.24|40.06|40.27|40.09|40.24|40.06|3
1736775490000|2025-01-13 13:38:10|40.23|40.05|40.23|40.05|40.24|40.06|40.23|40.05|5
1736775500000|2025-01-13 13:38:20|40.24|40.06|40.27|40.09|40.27|40.09|40.24|40.06|3
1736775510000|2025-01-13 13:38:30|40.26|40.08|40.26|40.08|40.27|40.09|40.26|40.08|3
1736775520000|2025-01-13 13:38:40|40.25|40.07|40.23|40.05|40.25|40.07|40.22|40.04|5
1736775530000|2025-01-13 13:38:50|40.22|40.04|40.23|40.05|40.24|40.06|40.22|40.04|6
1736775540000|2025-01-13 13:39:00|40.24|40.06|40.26|40.08|40.26|40.08|40.24|40.06|3
1736775550000|2025-01-13 13:39:10|40.27|40.09|40.27|40.09|40.27|40.09|40.27|40.09|1
1736775560000|2025-01-13 13:39:20|40.28|40.1|40.29|40.11|40.29|40.11|40.28|40.1|4
1736775570000|2025-01-13 13:39:30|40.28|40.1|40.23|40.05|40.28|40.1|40.23|40.05|5
1736775580000|2025-01-13 13:39:40|40.24|40.06|40.25|40.07|40.25|40.07|40.24|40.06|2
1736775590000|2025-01-13 13:39:50|40.24|40.06|40.21|40.03|40.24|40.06|40.21|40.03|4
1736775610000|2025-01-13 13:40:10|40.19|40.01|40.17|39.99|40.19|40.01|40.17|39.99|3
1736775620000|2025-01-13 13:40:20|40.18|40|40.18|40|40.18|40|40.18|40|1
1736775630000|2025-01-13 13:40:30|40.17|39.99|40.17|39.99|40.17|39.99|40.17|39.99|1
1736775640000|2025-01-13 13:40:40|40.16|39.98|40.17|39.99|40.17|39.99|40.16|39.98|6
1736775650000|2025-01-13 13:40:50|40.16|39.98|40.17|39.99|40.17|39.99|40.16|39.98|4
1736775660000|2025-01-13 13:41:00|40.18|40|40.24|40.06|40.24|40.06|40.18|40|7
1736775670000|2025-01-13 13:41:10|40.23|40.05|40.21|40.03|40.23|40.05|40.2|40.02|5
1736775680000|2025-01-13 13:41:20|40.23|40.05|40.23|40.05|40.23|40.05|40.23|40.05|1
1736775690000|2025-01-13 13:41:30|40.22|40.04|40.2|40.02|40.23|40.05|40.2|40.02|5
1736775700000|2025-01-13 13:41:40|40.21|40.03|40.26|40.08|40.26|40.08|40.21|40.03|5
1736775720000|2025-01-13 13:42:00|40.24|40.06|40.2|40.02|40.24|40.06|40.2|40.02|6
1736775730000|2025-01-13 13:42:10|40.19|40.01|40.18|40|40.19|40.01|40.18|40|2
1736775740000|2025-01-13 13:42:20|40.17|39.99|40.17|39.99|40.19|40.01|40.17|39.99|5
1736775760000|2025-01-13 13:42:40|40.18|40|40.17|39.99|40.18|40|40.17|39.99|2
1736775770000|2025-01-13 13:42:50|40.18|40|40.17|39.99|40.18|40|40.17|39.99|4
1736775780000|2025-01-13 13:43:00|40.16|39.98|40.18|40|40.18|40|40.16|39.98|4
1736775790000|2025-01-13 13:43:10|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1736775800000|2025-01-13 13:43:20|40.2|40.02|40.21|40.03|40.21|40.03|40.2|40.02|4
1736775810000|2025-01-13 13:43:30|40.2|40.02|40.18|40|40.2|40.02|40.18|40|3
1736775820000|2025-01-13 13:43:40|40.17|39.99|40.17|39.99|40.18|40|40.17|39.99|5
1736775830000|2025-01-13 13:43:50|40.18|40|40.18|40|40.18|40|40.17|39.99|3
1736775840000|2025-01-13 13:44:00|40.17|39.99|40.17|39.99|40.18|40|40.17|39.99|3
1736775850000|2025-01-13 13:44:10|40.18|40|40.18|40|40.18|40|40.18|40|1
1736775860000|2025-01-13 13:44:20|40.19|40.01|40.19|40.01|40.2|40.02|40.19|40.01|3
1736775870000|2025-01-13 13:44:30|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1736775880000|2025-01-13 13:44:40|40.19|40.01|40.17|39.99|40.2|40.02|40.17|39.99|7
1736775890000|2025-01-13 13:44:50|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1736775900000|2025-01-13 13:45:00|40.15|39.97|40.1|39.92|40.15|39.97|40.1|39.92|6
1736775910000|2025-01-13 13:45:10|40.09|39.91|40.08|39.9|40.1|39.92|40.08|39.9|4
1736775920000|2025-01-13 13:45:20|40.09|39.91|40.11|39.93|40.11|39.93|40.09|39.91|7
1736775930000|2025-01-13 13:45:30|40.1|39.92|40.1|39.92|40.1|39.92|40.09|39.91|3
1736775940000|2025-01-13 13:45:40|40.11|39.93|40.1|39.92|40.11|39.93|40.1|39.92|2
1736775950000|2025-01-13 13:45:50|40.11|39.93|40.11|39.93|40.11|39.93|40.11|39.93|1
1736775960000|2025-01-13 13:46:00|40.1|39.92|40.09|39.91|40.11|39.93|40.09|39.91|3
1736775970000|2025-01-13 13:46:10|40.08|39.9|40.08|39.9|40.09|39.91|40.08|39.9|5
1736775990000|2025-01-13 13:46:30|40.07|39.89|40.07|39.89|40.07|39.89|40.07|39.89|1
1736776000000|2025-01-13 13:46:40|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1736776050000|2025-01-13 13:47:30|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1736776110000|2025-01-13 13:48:30|40.06|39.88|40.06|39.88|40.06|39.88|40.06|39.88|1
1736776120000|2025-01-13 13:48:40|40.08|39.9|40.08|39.9|40.08|39.9|40.08|39.9|1
1736776140000|2025-01-13 13:49:00|40.09|39.91|40.06|39.88|40.09|39.91|40.06|39.88|4
1736776150000|2025-01-13 13:49:10|40.07|39.89|40.07|39.89|40.07|39.89|40.06|39.88|5
1736776160000|2025-01-13 13:49:20|40.08|39.9|40.12|39.94|40.12|39.94|40.08|39.9|5
1736776170000|2025-01-13 13:49:30|40.11|39.93|40.09|39.91|40.12|39.94|40.09|39.91|5
1736776180000|2025-01-13 13:49:40|40.1|39.92|40.09|39.91|40.1|39.92|40.08|39.9|8
1736776190000|2025-01-13 13:49:50|40.1|39.92|40.1|39.92|40.1|39.92|40.1|39.92|1
1736776200000|2025-01-13 13:50:00|40.11|39.93|40.12|39.94|40.12|39.94|40.11|39.93|2
1736776210000|2025-01-13 13:50:10|40.13|39.95|40.16|39.98|40.16|39.98|40.13|39.95|4
1736776220000|2025-01-13 13:50:20|40.17|39.99|40.2|40.02|40.2|40.02|40.16|39.98|5
1736776230000|2025-01-13 13:50:30|40.19|40.01|40.2|40.02|40.2|40.02|40.19|40.01|2
1736776240000|2025-01-13 13:50:40|40.21|40.03|40.2|40.02|40.21|40.03|40.2|40.02|2
1736776250000|2025-01-13 13:50:50|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776260000|2025-01-13 13:51:00|40.2|40.02|40.16|39.98|40.2|40.02|40.15|39.97|9
1736776270000|2025-01-13 13:51:10|40.15|39.97|40.15|39.97|40.17|39.99|40.15|39.97|5
1736776280000|2025-01-13 13:51:20|40.14|39.96|40.14|39.96|40.15|39.97|40.12|39.94|7
1736776290000|2025-01-13 13:51:30|40.13|39.95|40.13|39.95|40.14|39.96|40.13|39.95|3
1736776300000|2025-01-13 13:51:40|40.12|39.94|40.13|39.95|40.13|39.95|40.11|39.93|4
1736776310000|2025-01-13 13:51:50|40.16|39.98|40.17|39.99|40.17|39.99|40.16|39.98|2
1736776320000|2025-01-13 13:52:00|40.15|39.97|40.14|39.96|40.15|39.97|40.13|39.95|4
1736776330000|2025-01-13 13:52:10|40.15|39.97|40.13|39.95|40.15|39.97|40.11|39.93|9
1736776340000|2025-01-13 13:52:20|40.12|39.94|40.1|39.92|40.12|39.94|40.09|39.91|7
1736776350000|2025-01-13 13:52:30|40.11|39.93|40.12|39.94|40.12|39.94|40.11|39.93|2
1736776360000|2025-01-13 13:52:40|40.1|39.92|40.1|39.92|40.11|39.93|40.09|39.91|12
1736776370000|2025-01-13 13:52:50|40.12|39.94|40.11|39.93|40.12|39.94|40.11|39.93|2
1736776380000|2025-01-13 13:53:00|40.1|39.92|40.12|39.94|40.12|39.94|40.1|39.92|3
1736776390000|2025-01-13 13:53:10|40.13|39.95|40.15|39.97|40.15|39.97|40.13|39.95|3
1736776400000|2025-01-13 13:53:20|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1736776410000|2025-01-13 13:53:30|40.15|39.97|40.17|39.99|40.17|39.99|40.15|39.97|3
1736776420000|2025-01-13 13:53:40|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1736776430000|2025-01-13 13:53:50|40.17|39.99|40.17|39.99|40.17|39.99|40.17|39.99|1
1736776440000|2025-01-13 13:54:00|40.19|40.01|40.2|40.02|40.2|40.02|40.19|40.01|4
1736776450000|2025-01-13 13:54:10|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776460000|2025-01-13 13:54:20|40.22|40.04|40.22|40.04|40.23|40.05|40.22|40.04|3
1736776470000|2025-01-13 13:54:30|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776480000|2025-01-13 13:54:40|40.2|40.02|40.19|40.01|40.2|40.02|40.19|40.01|2
1736776490000|2025-01-13 13:54:50|40.18|40|40.19|40.01|40.19|40.01|40.18|40|2
1736776500000|2025-01-13 13:55:00|40.2|40.02|40.17|39.99|40.2|40.02|40.16|39.98|6
1736776510000|2025-01-13 13:55:10|40.18|40|40.19|40.01|40.2|40.02|40.17|39.99|6
1736776530000|2025-01-13 13:55:30|40.2|40.02|40.21|40.03|40.22|40.04|40.2|40.02|4
1736776540000|2025-01-13 13:55:40|40.2|40.02|40.21|40.03|40.21|40.03|40.2|40.02|2
1736776550000|2025-01-13 13:55:50|40.22|40.04|40.22|40.04|40.22|40.04|40.22|40.04|1
1736776570000|2025-01-13 13:56:10|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776580000|2025-01-13 13:56:20|40.2|40.02|40.19|40.01|40.2|40.02|40.19|40.01|2
1736776590000|2025-01-13 13:56:30|40.2|40.02|40.2|40.02|40.21|40.03|40.2|40.02|3
1736776600000|2025-01-13 13:56:40|40.21|40.03|40.21|40.03|40.22|40.04|40.21|40.03|3
1736776610000|2025-01-13 13:56:50|40.2|40.02|40.19|40.01|40.2|40.02|40.19|40.01|4
1736776620000|2025-01-13 13:57:00|40.18|40|40.18|40|40.18|40|40.18|40|1
1736776630000|2025-01-13 13:57:10|40.19|40.01|40.2|40.02|40.2|40.02|40.19|40.01|2
1736776640000|2025-01-13 13:57:20|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776650000|2025-01-13 13:57:30|40.2|40.02|40.2|40.02|40.21|40.03|40.19|40.01|4
1736776660000|2025-01-13 13:57:40|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776670000|2025-01-13 13:57:50|40.22|40.04|40.21|40.03|40.22|40.04|40.21|40.03|2
1736776680000|2025-01-13 13:58:00|40.2|40.02|40.18|40|40.2|40.02|40.18|40|3
1736776690000|2025-01-13 13:58:10|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1736776710000|2025-01-13 13:58:30|40.2|40.02|40.21|40.03|40.21|40.03|40.2|40.02|2
1736776720000|2025-01-13 13:58:40|40.2|40.02|40.18|40|40.2|40.02|40.18|40|5
1736776750000|2025-01-13 13:59:10|40.17|39.99|40.15|39.97|40.17|39.99|40.15|39.97|4
1736776760000|2025-01-13 13:59:20|40.14|39.96|40.13|39.95|40.14|39.96|40.13|39.95|2
1736776770000|2025-01-13 13:59:30|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|2
1736776790000|2025-01-13 13:59:50|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1736776800000|2025-01-13 14:00:00|40.15|39.97|40.15|39.97|40.16|39.98|40.14|39.96|5
1736776810000|2025-01-13 14:00:10|40.14|39.96|40.12|39.94|40.14|39.96|40.12|39.94|4
1736776820000|2025-01-13 14:00:20|40.13|39.95|40.13|39.95|40.13|39.95|40.12|39.94|3
1736776830000|2025-01-13 14:00:30|40.12|39.94|40.14|39.96|40.14|39.96|40.12|39.94|3
1736776840000|2025-01-13 14:00:40|40.15|39.97|40.14|39.96|40.15|39.97|40.14|39.96|2
1736776850000|2025-01-13 14:00:50|40.13|39.95|40.12|39.94|40.13|39.95|40.12|39.94|2
1736776870000|2025-01-13 14:01:10|40.09|39.91|40.08|39.9|40.09|39.91|40.07|39.89|6
1736776880000|2025-01-13 14:01:20|40.07|39.89|40.07|39.89|40.08|39.9|40.07|39.89|3
1736776890000|2025-01-13 14:01:30|40.08|39.9|40.1|39.92|40.11|39.93|40.08|39.9|4
1736776900000|2025-01-13 14:01:40|40.09|39.91|40.08|39.9|40.1|39.92|40.08|39.9|4
1736776910000|2025-01-13 14:01:50|40.07|39.89|40.09|39.91|40.09|39.91|40.07|39.89|3
1736776920000|2025-01-13 14:02:00|40.08|39.9|40.08|39.9|40.09|39.91|40.07|39.89|5
1736776930000|2025-01-13 14:02:10|40.07|39.89|40.05|39.87|40.07|39.89|40.05|39.87|3
1736776960000|2025-01-13 14:02:40|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1736776980000|2025-01-13 14:03:00|40.02|39.84|39.99|39.81|40.02|39.84|39.99|39.81|4
1736776990000|2025-01-13 14:03:10|39.98|39.8|39.98|39.8|39.99|39.81|39.98|39.8|3
1736777000000|2025-01-13 14:03:20|39.97|39.79|39.95|39.77|39.97|39.79|39.95|39.77|3
1736777020000|2025-01-13 14:03:40|39.94|39.76|39.92|39.74|39.94|39.76|39.92|39.74|3
1736777040000|2025-01-13 14:04:00|39.93|39.75|39.99|39.81|39.99|39.81|39.93|39.75|5
1736777050000|2025-01-13 14:04:10|40.01|39.83|40.03|39.85|40.03|39.85|39.99|39.81|9
1736777060000|2025-01-13 14:04:20|40.02|39.84|40.01|39.83|40.02|39.84|40.01|39.83|8
1736777070000|2025-01-13 14:04:30|40.02|39.84|40.02|39.84|40.03|39.85|40.02|39.84|3
1736777080000|2025-01-13 14:04:40|40.01|39.83|40.04|39.86|40.04|39.86|40.01|39.83|4
1736777090000|2025-01-13 14:04:50|40.03|39.85|40.04|39.86|40.04|39.86|40.03|39.85|4
1736777100000|2025-01-13 14:05:00|40.05|39.87|40.05|39.87|40.08|39.9|40.05|39.87|6
1736777110000|2025-01-13 14:05:10|40.04|39.86|40.02|39.84|40.04|39.86|40.01|39.83|7
1736777120000|2025-01-13 14:05:20|40.01|39.83|40.01|39.83|40.02|39.84|40.01|39.83|3
1736777130000|2025-01-13 14:05:30|39.99|39.81|39.96|39.78|39.99|39.81|39.96|39.78|8
1736777140000|2025-01-13 14:05:40|39.95|39.77|39.93|39.75|39.96|39.78|39.93|39.75|5
1736777150000|2025-01-13 14:05:50|39.92|39.74|39.93|39.75|39.93|39.75|39.92|39.74|4
1736777160000|2025-01-13 14:06:00|39.92|39.74|39.95|39.77|39.95|39.77|39.92|39.74|3
1736777170000|2025-01-13 14:06:10|39.96|39.78|40|39.82|40|39.82|39.96|39.78|4
1736777180000|2025-01-13 14:06:20|40.01|39.83|39.98|39.8|40.02|39.84|39.98|39.8|6
1736777190000|2025-01-13 14:06:30|39.97|39.79|39.99|39.81|39.99|39.81|39.97|39.79|4
1736777200000|2025-01-13 14:06:40|40|39.82|40.03|39.85|40.03|39.85|40|39.82|8
1736777210000|2025-01-13 14:06:50|40.02|39.84|40.04|39.86|40.05|39.87|40.02|39.84|7
1736777220000|2025-01-13 14:07:00|40.03|39.85|40.01|39.83|40.03|39.85|40|39.82|7
1736777230000|2025-01-13 14:07:10|40.02|39.84|40.03|39.85|40.04|39.86|40.02|39.84|4
1736777240000|2025-01-13 14:07:20|40.04|39.86|39.99|39.81|40.04|39.86|39.99|39.81|5
1736777250000|2025-01-13 14:07:30|39.98|39.8|39.97|39.79|39.99|39.81|39.96|39.78|12
1736777260000|2025-01-13 14:07:40|39.96|39.78|39.98|39.8|39.99|39.81|39.96|39.78|4
1736777270000|2025-01-13 14:07:50|39.97|39.79|39.97|39.79|39.97|39.79|39.96|39.78|5
1736777280000|2025-01-13 14:08:00|39.98|39.8|40.01|39.83|40.01|39.83|39.97|39.79|5
1736777290000|2025-01-13 14:08:10|40.02|39.84|40.02|39.84|40.02|39.84|40.02|39.84|1
1736777300000|2025-01-13 14:08:20|40.05|39.87|40.02|39.84|40.05|39.87|40.02|39.84|7
1736777310000|2025-01-13 14:08:30|40.03|39.85|40.05|39.87|40.05|39.87|40.02|39.84|5
1736777320000|2025-01-13 14:08:40|40.06|39.88|40.07|39.89|40.07|39.89|40.06|39.88|2
1736777340000|2025-01-13 14:09:00|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1736777350000|2025-01-13 14:09:10|40.04|39.86|40.05|39.87|40.05|39.87|40.03|39.85|3
1736777360000|2025-01-13 14:09:20|40.02|39.84|40.01|39.83|40.02|39.84|40|39.82|3
1736777370000|2025-01-13 14:09:30|40|39.82|39.99|39.81|40|39.82|39.99|39.81|2
1736777380000|2025-01-13 14:09:40|40|39.82|40|39.82|40|39.82|40|39.82|1
1736777390000|2025-01-13 14:09:50|40.01|39.83|40.01|39.83|40.01|39.83|40.01|39.83|1
1736777400000|2025-01-13 14:10:00|40.02|39.84|40.04|39.86|40.05|39.87|40.02|39.84|4
1736777410000|2025-01-13 14:10:10|40.03|39.85|40.03|39.85|40.04|39.86|40.03|39.85|3
1736777420000|2025-01-13 14:10:20|40.02|39.84|40.02|39.84|40.03|39.85|40.02|39.84|3
1736777430000|2025-01-13 14:10:30|40.03|39.85|40.04|39.86|40.04|39.86|40.03|39.85|2
1736777440000|2025-01-13 14:10:40|40.03|39.85|40.01|39.83|40.03|39.85|40.01|39.83|3
1736777450000|2025-01-13 14:10:50|40|39.82|39.96|39.78|40|39.82|39.96|39.78|5
1736777460000|2025-01-13 14:11:00|39.95|39.77|39.92|39.74|39.95|39.77|39.92|39.74|4
1736777470000|2025-01-13 14:11:10|39.93|39.75|39.92|39.74|39.93|39.75|39.92|39.74|4
1736777480000|2025-01-13 14:11:20|39.93|39.75|39.94|39.76|39.95|39.77|39.93|39.75|4
1736777490000|2025-01-13 14:11:30|39.93|39.75|39.93|39.75|39.93|39.75|39.93|39.75|1
1736777500000|2025-01-13 14:11:40|39.92|39.74|39.92|39.74|39.93|39.75|39.92|39.74|3
1736777510000|2025-01-13 14:11:50|39.93|39.75|39.92|39.74|39.93|39.75|39.92|39.74|2
1736777530000|2025-01-13 14:12:10|39.91|39.73|39.91|39.73|39.91|39.73|39.9|39.72|3
1736777550000|2025-01-13 14:12:30|39.93|39.75|39.96|39.78|39.96|39.78|39.93|39.75|4
1736777560000|2025-01-13 14:12:40|39.94|39.76|39.94|39.76|39.95|39.77|39.94|39.76|3
1736777570000|2025-01-13 14:12:50|39.95|39.77|39.92|39.74|39.95|39.77|39.92|39.74|8
1736777580000|2025-01-13 14:13:00|39.93|39.75|39.97|39.79|39.97|39.79|39.93|39.75|5
1736777590000|2025-01-13 14:13:10|39.98|39.8|40|39.82|40|39.82|39.98|39.8|3
1736777600000|2025-01-13 14:13:20|40.01|39.83|40.02|39.84|40.02|39.84|40.01|39.83|2
1736777610000|2025-01-13 14:13:30|40.03|39.85|40.03|39.85|40.03|39.85|40.03|39.85|1
1736777620000|2025-01-13 14:13:40|40.02|39.84|40.02|39.84|40.02|39.84|40.02|39.84|1
1736777640000|2025-01-13 14:14:00|40.01|39.83|40.01|39.83|40.02|39.84|40.01|39.83|3
1736777650000|2025-01-13 14:14:10|40|39.82|40.01|39.83|40.01|39.83|40|39.82|4
1736777660000|2025-01-13 14:14:20|40.02|39.84|40.01|39.83|40.03|39.85|40.01|39.83|3
1736777670000|2025-01-13 14:14:30|40|39.82|39.99|39.81|40|39.82|39.99|39.81|6
1736777680000|2025-01-13 14:14:40|39.98|39.8|39.98|39.8|39.98|39.8|39.96|39.78|4
1736777690000|2025-01-13 14:14:50|39.99|39.81|40.01|39.83|40.01|39.83|39.99|39.81|3
1736777710000|2025-01-13 14:15:10|40|39.82|40.01|39.83|40.01|39.83|40|39.82|4
1736777720000|2025-01-13 14:15:20|40.02|39.84|40.04|39.86|40.04|39.86|40.02|39.84|3
1736777730000|2025-01-13 14:15:30|40.05|39.87|40.07|39.89|40.07|39.89|40.05|39.87|3
1736777740000|2025-01-13 14:15:40|40.06|39.88|40.07|39.89|40.07|39.89|40.06|39.88|2
1736777750000|2025-01-13 14:15:50|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1736777760000|2025-01-13 14:16:00|40.06|39.88|40.04|39.86|40.06|39.88|40.04|39.86|3
1736777770000|2025-01-13 14:16:10|40.03|39.85|40.02|39.84|40.03|39.85|40.01|39.83|7
1736777780000|2025-01-13 14:16:20|40.01|39.83|40.01|39.83|40.02|39.84|40.01|39.83|3
1736777790000|2025-01-13 14:16:30|40.02|39.84|40.01|39.83|40.02|39.84|40.01|39.83|4
1736777800000|2025-01-13 14:16:40|40|39.82|40|39.82|40|39.82|40|39.82|1
1736777810000|2025-01-13 14:16:50|39.99|39.81|40.01|39.83|40.01|39.83|39.99|39.81|3
1736777820000|2025-01-13 14:17:00|40.03|39.85|40.03|39.85|40.03|39.85|40.03|39.85|1
1736777830000|2025-01-13 14:17:10|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1736777850000|2025-01-13 14:17:30|40.06|39.88|40.06|39.88|40.07|39.89|40.05|39.87|5
1736777860000|2025-01-13 14:17:40|40.05|39.87|40.07|39.89|40.07|39.89|40.05|39.87|3
1736777870000|2025-01-13 14:17:50|40.06|39.88|40.05|39.87|40.07|39.89|40.05|39.87|4
1736777880000|2025-01-13 14:18:00|40.06|39.88|40.06|39.88|40.07|39.89|40.05|39.87|7
1736777890000|2025-01-13 14:18:10|40.07|39.89|40.07|39.89|40.07|39.89|40.07|39.89|1
1736777920000|2025-01-13 14:18:40|40.06|39.88|40.05|39.87|40.06|39.88|40.04|39.86|8
1736777930000|2025-01-13 14:18:50|40.06|39.88|40.07|39.89|40.07|39.89|40.06|39.88|4
1736777940000|2025-01-13 14:19:00|40.08|39.9|40.09|39.91|40.09|39.91|40.08|39.9|2
1736777960000|2025-01-13 14:19:20|40.1|39.92|40.09|39.91|40.11|39.93|40.08|39.9|8
1736777970000|2025-01-13 14:19:30|40.08|39.9|40.08|39.9|40.08|39.9|40.08|39.9|1
1736777980000|2025-01-13 14:19:40|40.07|39.89|40.07|39.89|40.08|39.9|40.07|39.89|3
1736777990000|2025-01-13 14:19:50|40.08|39.9|40.06|39.88|40.08|39.9|40.06|39.88|3
1736778000000|2025-01-13 14:20:00|40.07|39.89|40.07|39.89|40.07|39.89|40.07|39.89|1
1736778010000|2025-01-13 14:20:10|40.08|39.9|40.09|39.91|40.09|39.91|40.08|39.9|2
1736778020000|2025-01-13 14:20:20|40.1|39.92|40.1|39.92|40.11|39.93|40.09|39.91|4
1736778030000|2025-01-13 14:20:30|40.08|39.9|40.08|39.9|40.08|39.9|40.06|39.88|9
1736778040000|2025-01-13 14:20:40|40.09|39.91|40.11|39.93|40.11|39.93|40.09|39.91|5
1736778050000|2025-01-13 14:20:50|40.12|39.94|40.12|39.94|40.12|39.94|40.12|39.94|1
1736778060000|2025-01-13 14:21:00|40.11|39.93|40.1|39.92|40.11|39.93|40.1|39.92|2
1736778070000|2025-01-13 14:21:10|40.08|39.9|40.05|39.87|40.08|39.9|40.05|39.87|7
1736778080000|2025-01-13 14:21:20|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|4
1736778090000|2025-01-13 14:21:30|40.06|39.88|40.04|39.86|40.06|39.88|40.04|39.86|5
1736778100000|2025-01-13 14:21:40|40.03|39.85|40.01|39.83|40.03|39.85|40.01|39.83|3
1736778110000|2025-01-13 14:21:50|40|39.82|39.99|39.81|40|39.82|39.99|39.81|2
1736778120000|2025-01-13 14:22:00|40|39.82|40.03|39.85|40.03|39.85|40|39.82|6
1736778130000|2025-01-13 14:22:10|40.02|39.84|40.03|39.85|40.03|39.85|40.02|39.84|2
1736778140000|2025-01-13 14:22:20|40.05|39.87|40.05|39.87|40.05|39.87|40.05|39.87|1
1736778150000|2025-01-13 14:22:30|40.03|39.85|40.03|39.85|40.04|39.86|40.03|39.85|3
1736778160000|2025-01-13 14:22:40|40.01|39.83|40|39.82|40.01|39.83|40|39.82|2
1736778170000|2025-01-13 14:22:50|39.99|39.81|40|39.82|40|39.82|39.99|39.81|6
1736778180000|2025-01-13 14:23:00|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|4
1736778190000|2025-01-13 14:23:10|39.97|39.79|39.96|39.78|39.97|39.79|39.96|39.78|4
1736778200000|2025-01-13 14:23:20|39.97|39.79|39.97|39.79|39.97|39.79|39.97|39.79|1
1736778210000|2025-01-13 14:23:30|39.96|39.78|39.97|39.79|39.97|39.79|39.96|39.78|2
1736778220000|2025-01-13 14:23:40|39.96|39.78|39.97|39.79|39.97|39.79|39.96|39.78|2
1736778230000|2025-01-13 14:23:50|39.99|39.81|40.01|39.83|40.01|39.83|39.99|39.81|3
1736778240000|2025-01-13 14:24:00|40.02|39.84|40.03|39.85|40.03|39.85|40.01|39.83|4
1736778250000|2025-01-13 14:24:10|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1736778260000|2025-01-13 14:24:20|40.03|39.85|40|39.82|40.03|39.85|40|39.82|4
1736778280000|2025-01-13 14:24:40|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1736778290000|2025-01-13 14:24:50|39.97|39.79|39.96|39.78|39.98|39.8|39.96|39.78|3
1736778300000|2025-01-13 14:25:00|39.95|39.77|39.96|39.78|39.96|39.78|39.95|39.77|6
1736778310000|2025-01-13 14:25:10|39.97|39.79|39.96|39.78|39.97|39.79|39.96|39.78|2
1736778320000|2025-01-13 14:25:20|39.97|39.79|39.97|39.79|39.97|39.79|39.96|39.78|5
1736778330000|2025-01-13 14:25:30|39.96|39.78|39.97|39.79|39.98|39.8|39.96|39.78|4
1736778340000|2025-01-13 14:25:40|39.98|39.8|39.93|39.75|39.98|39.8|39.93|39.75|8
1736778350000|2025-01-13 14:25:50|39.94|39.76|39.92|39.74|39.94|39.76|39.92|39.74|3
1736778360000|2025-01-13 14:26:00|39.91|39.73|39.91|39.73|39.91|39.73|39.91|39.73|1
1736778370000|2025-01-13 14:26:10|39.9|39.72|39.9|39.72|39.9|39.72|39.9|39.72|1
1736778380000|2025-01-13 14:26:20|39.92|39.74|39.93|39.75|39.93|39.75|39.92|39.74|2
1736778390000|2025-01-13 14:26:30|39.92|39.74|39.92|39.74|39.92|39.74|39.92|39.74|1
1736778400000|2025-01-13 14:26:40|39.91|39.73|39.91|39.73|39.91|39.73|39.91|39.73|1
1736778420000|2025-01-13 14:27:00|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|2
1736778430000|2025-01-13 14:27:10|39.92|39.74|39.91|39.73|39.92|39.74|39.91|39.73|2
1736778440000|2025-01-13 14:27:20|39.92|39.74|39.94|39.76|39.94|39.76|39.92|39.74|3
1736778450000|2025-01-13 14:27:30|39.95|39.77|39.95|39.77|39.95|39.77|39.95|39.77|1
1736778460000|2025-01-13 14:27:40|39.96|39.78|39.95|39.77|39.96|39.78|39.95|39.77|4
1736778470000|2025-01-13 14:27:50|39.96|39.78|39.96|39.78|39.96|39.78|39.96|39.78|1
1736778480000|2025-01-13 14:28:00|39.95|39.77|39.94|39.76|39.95|39.77|39.93|39.75|6
1736778490000|2025-01-13 14:28:10|39.95|39.77|39.95|39.77|39.96|39.78|39.95|39.77|3
1736778500000|2025-01-13 14:28:20|39.96|39.78|39.94|39.76|39.96|39.78|39.94|39.76|3
1736778510000|2025-01-13 14:28:30|39.95|39.77|39.94|39.76|39.95|39.77|39.93|39.75|4
1736778530000|2025-01-13 14:28:50|39.95|39.77|39.94|39.76|39.95|39.77|39.94|39.76|2
1736778540000|2025-01-13 14:29:00|39.95|39.77|39.95|39.77|39.95|39.77|39.95|39.77|1
1736778550000|2025-01-13 14:29:10|39.96|39.78|40.01|39.83|40.02|39.84|39.96|39.78|6
1736778560000|2025-01-13 14:29:20|40|39.82|40.03|39.85|40.03|39.85|40|39.82|6
1736778570000|2025-01-13 14:29:30|40.04|39.86|40.03|39.85|40.04|39.86|40.03|39.85|2
1736778580000|2025-01-13 14:29:40|40.02|39.84|40.03|39.85|40.03|39.85|40.02|39.84|2
1736778590000|2025-01-13 14:29:50|40.04|39.86|40.03|39.85|40.04|39.86|40.03|39.85|2
1736778600000|2025-01-13 14:30:00|40.02|39.84|39.98|39.8|40.02|39.84|39.96|39.78|6
1736778610000|2025-01-13 14:30:10|39.99|39.81|39.97|39.79|39.99|39.81|39.97|39.79|7
1736778620000|2025-01-13 14:30:20|39.96|39.78|39.99|39.81|39.99|39.81|39.94|39.76|11
1736778630000|2025-01-13 14:30:30|39.98|39.8|40|39.82|40|39.82|39.96|39.78|8
1736778640000|2025-01-13 14:30:40|39.99|39.81|39.99|39.81|40|39.82|39.98|39.8|8
1736778650000|2025-01-13 14:30:50|40|39.82|40|39.82|40.02|39.84|40|39.82|6
1736778660000|2025-01-13 14:31:00|40.02|39.84|39.99|39.81|40.03|39.85|39.99|39.81|11
1736778670000|2025-01-13 14:31:10|39.98|39.8|39.99|39.81|39.99|39.81|39.98|39.8|2
1736778680000|2025-01-13 14:31:20|39.98|39.8|39.98|39.8|39.98|39.8|39.98|39.8|1
1736778690000|2025-01-13 14:31:30|39.95|39.77|39.94|39.76|39.95|39.77|39.93|39.75|7
1736778700000|2025-01-13 14:31:40|39.95|39.77|39.91|39.73|39.95|39.77|39.91|39.73|5
1736778710000|2025-01-13 14:31:50|39.92|39.74|39.91|39.73|39.92|39.74|39.91|39.73|6
1736778720000|2025-01-13 14:32:00|39.92|39.74|39.98|39.8|39.99|39.81|39.92|39.74|9
1736778730000|2025-01-13 14:32:10|39.97|39.79|39.96|39.78|39.97|39.79|39.94|39.76|8
1736778740000|2025-01-13 14:32:20|39.97|39.79|40|39.82|40|39.82|39.97|39.79|4
1736778750000|2025-01-13 14:32:30|39.99|39.81|39.94|39.76|39.99|39.81|39.94|39.76|8
1736778760000|2025-01-13 14:32:40|39.95|39.77|39.96|39.78|39.96|39.78|39.94|39.76|8
1736778770000|2025-01-13 14:32:50|39.97|39.79|39.93|39.75|39.98|39.8|39.93|39.75|7
1736778780000|2025-01-13 14:33:00|39.92|39.74|39.9|39.72|39.92|39.74|39.9|39.72|9
1736778790000|2025-01-13 14:33:10|39.89|39.71|39.84|39.66|39.89|39.71|39.84|39.66|6
1736778800000|2025-01-13 14:33:20|39.83|39.65|39.8|39.62|39.83|39.65|39.8|39.62|4
1736778810000|2025-01-13 14:33:30|39.81|39.63|39.74|39.56|39.81|39.63|39.74|39.56|7
1736778820000|2025-01-13 14:33:40|39.73|39.55|39.71|39.53|39.73|39.55|39.71|39.53|3
1736778830000|2025-01-13 14:33:50|39.7|39.52|39.66|39.48|39.7|39.52|39.66|39.48|4
1736778840000|2025-01-13 14:34:00|39.64|39.46|39.62|39.44|39.64|39.46|39.62|39.44|5
1736778850000|2025-01-13 14:34:10|39.63|39.45|39.54|39.36|39.63|39.45|39.54|39.36|9
1736778860000|2025-01-13 14:34:20|39.52|39.34|39.63|39.45|39.63|39.45|39.52|39.34|10
1736778870000|2025-01-13 14:34:30|39.61|39.43|39.61|39.43|39.61|39.43|39.57|39.39|8
1736778880000|2025-01-13 14:34:40|39.59|39.41|39.47|39.29|39.59|39.41|39.47|39.29|14
1736778890000|2025-01-13 14:34:50|39.45|39.27|39.46|39.28|39.5|39.32|39.43|39.25|15
1736778900000|2025-01-13 14:35:00|39.48|39.3|39.59|39.41|39.61|39.43|39.48|39.3|13
1736778910000|2025-01-13 14:35:10|39.58|39.4|39.55|39.37|39.58|39.4|39.52|39.34|8
1736778920000|2025-01-13 14:35:20|39.54|39.36|39.62|39.44|39.62|39.44|39.54|39.36|11
1736778930000|2025-01-13 14:35:30|39.66|39.48|39.66|39.48|39.7|39.52|39.64|39.46|18
1736778940000|2025-01-13 14:35:40|39.67|39.49|39.56|39.38|39.67|39.49|39.56|39.38|13
1736778950000|2025-01-13 14:35:50|39.52|39.34|39.31|39.13|39.52|39.34|39.29|39.11|20
1736778960000|2025-01-13 14:36:00|39.3|39.12|39.35|39.17|39.35|39.17|39.27|39.09|12
1736778970000|2025-01-13 14:36:10|39.38|39.2|39.57|39.39|39.57|39.39|39.38|39.2|15
1736778980000|2025-01-13 14:36:20|39.58|39.4|39.72|39.54|39.72|39.54|39.58|39.4|11
1736778990000|2025-01-13 14:36:30|39.7|39.52|39.8|39.62|39.8|39.62|39.7|39.52|12
1736779000000|2025-01-13 14:36:40|39.86|39.68|39.81|39.63|39.87|39.69|39.8|39.62|9
1736779010000|2025-01-13 14:36:50|39.79|39.61|39.81|39.63|39.81|39.63|39.79|39.61|5
1736779020000|2025-01-13 14:37:00|39.82|39.64|39.73|39.55|39.84|39.66|39.73|39.55|16
1736779030000|2025-01-13 14:37:10|39.75|39.57|39.83|39.65|39.83|39.65|39.75|39.57|12
1736779040000|2025-01-13 14:37:20|39.82|39.64|39.9|39.72|39.9|39.72|39.82|39.64|12
1736779050000|2025-01-13 14:37:30|39.91|39.73|39.98|39.8|39.99|39.81|39.91|39.73|12
1736779060000|2025-01-13 14:37:40|39.97|39.79|39.95|39.77|39.99|39.81|39.94|39.76|16
1736779070000|2025-01-13 14:37:50|39.94|39.76|39.93|39.75|39.95|39.77|39.9|39.72|21
1736779080000|2025-01-13 14:38:00|39.92|39.74|39.91|39.73|39.94|39.76|39.91|39.73|16
1736779090000|2025-01-13 14:38:10|39.92|39.74|40.02|39.84|40.02|39.84|39.91|39.73|14
1736779100000|2025-01-13 14:38:20|40.03|39.85|40.09|39.91|40.09|39.91|40.03|39.85|8
1736779110000|2025-01-13 14:38:30|40.08|39.9|40.14|39.96|40.15|39.97|40.07|39.89|8
1736779120000|2025-01-13 14:38:40|40.15|39.97|40.36|40.18|40.36|40.18|40.15|39.97|22
1736779130000|2025-01-13 14:38:50|40.35|40.17|40.34|40.16|40.38|40.2|40.34|40.16|6
1736779140000|2025-01-13 14:39:00|40.36|40.18|40.34|40.16|40.37|40.19|40.32|40.14|6
1736779150000|2025-01-13 14:39:10|40.31|40.13|40.18|40|40.31|40.13|40.18|40|10
1736779160000|2025-01-13 14:39:20|40.21|40.03|40.27|40.09|40.27|40.09|40.19|40.01|14
1736779170000|2025-01-13 14:39:30|40.26|40.08|40.21|40.03|40.27|40.09|40.2|40.02|12
1736779180000|2025-01-13 14:39:40|40.19|40.01|40.15|39.97|40.19|40.01|40.14|39.96|7
1736779190000|2025-01-13 14:39:50|40.16|39.98|40.14|39.96|40.16|39.98|40.13|39.95|5
1736779200000|2025-01-13 14:40:00|40.13|39.95|40.14|39.96|40.16|39.98|40.13|39.95|5
1736779210000|2025-01-13 14:40:10|40.15|39.97|40.2|40.02|40.2|40.02|40.15|39.97|11
1736779220000|2025-01-13 14:40:20|40.21|40.03|40.36|40.18|40.36|40.18|40.21|40.03|11
1736779230000|2025-01-13 14:40:30|40.35|40.17|40.57|40.39|40.57|40.39|40.35|40.17|14
1736779240000|2025-01-13 14:40:40|40.55|40.37|40.57|40.39|40.57|40.39|40.53|40.35|12
1736779250000|2025-01-13 14:40:50|40.56|40.38|40.46|40.28|40.56|40.38|40.46|40.28|15
1736779260000|2025-01-13 14:41:00|40.45|40.27|40.5|40.32|40.5|40.32|40.45|40.27|5
1736779270000|2025-01-13 14:41:10|40.49|40.31|40.58|40.4|40.58|40.4|40.48|40.3|9
1736779280000|2025-01-13 14:41:20|40.61|40.43|40.59|40.41|40.61|40.43|40.58|40.4|6
1736779290000|2025-01-13 14:41:30|40.58|40.4|40.44|40.26|40.58|40.4|40.41|40.23|14
1736779300000|2025-01-13 14:41:40|40.46|40.28|40.41|40.23|40.47|40.29|40.41|40.23|13
1736779310000|2025-01-13 14:41:50|40.43|40.25|40.42|40.24|40.45|40.27|40.41|40.23|17
1736779320000|2025-01-13 14:42:00|40.43|40.25|40.43|40.25|40.43|40.25|40.41|40.23|8
1736779330000|2025-01-13 14:42:10|40.42|40.24|40.39|40.21|40.42|40.24|40.39|40.21|9
1736779340000|2025-01-13 14:42:20|40.4|40.22|40.46|40.28|40.46|40.28|40.4|40.22|6
1736779350000|2025-01-13 14:42:30|40.49|40.31|40.56|40.38|40.56|40.38|40.49|40.31|14
1736779360000|2025-01-13 14:42:40|40.57|40.39|40.61|40.43|40.61|40.43|40.57|40.39|4
1736779370000|2025-01-13 14:42:50|40.6|40.42|40.61|40.43|40.61|40.43|40.6|40.42|2
1736779380000|2025-01-13 14:43:00|40.6|40.42|40.54|40.36|40.6|40.42|40.54|40.36|6
1736779390000|2025-01-13 14:43:10|40.55|40.37|40.61|40.43|40.61|40.43|40.55|40.37|6
1736779400000|2025-01-13 14:43:20|40.6|40.42|40.7|40.52|40.71|40.53|40.59|40.41|16
1736779410000|2025-01-13 14:43:30|40.71|40.53|40.77|40.59|40.77|40.59|40.7|40.52|8
1736779420000|2025-01-13 14:43:40|40.78|40.6|40.86|40.68|40.87|40.69|40.78|40.6|13
1736779430000|2025-01-13 14:43:50|40.88|40.7|40.97|40.79|40.97|40.79|40.88|40.7|11
1736779440000|2025-01-13 14:44:00|40.98|40.8|40.96|40.78|40.99|40.81|40.92|40.74|11
1736779450000|2025-01-13 14:44:10|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736779460000|2025-01-13 14:44:20|40.99|40.81|41|40.82|41.01|40.83|40.99|40.81|4
1736779470000|2025-01-13 14:44:30|41.01|40.83|40.95|40.77|41.01|40.83|40.92|40.74|14
1736779480000|2025-01-13 14:44:40|40.93|40.75|40.92|40.74|40.94|40.76|40.92|40.74|3
1736779490000|2025-01-13 14:44:50|40.91|40.73|40.87|40.69|40.92|40.74|40.87|40.69|5
1736779500000|2025-01-13 14:45:00|40.86|40.68|40.84|40.66|40.86|40.68|40.83|40.65|14
1736779510000|2025-01-13 14:45:10|40.85|40.67|40.88|40.7|40.9|40.72|40.83|40.65|18
1736779520000|2025-01-13 14:45:20|40.89|40.71|40.99|40.81|41|40.82|40.89|40.71|9
1736779530000|2025-01-13 14:45:30|41|40.82|40.97|40.79|41|40.82|40.96|40.78|6
1736779540000|2025-01-13 14:45:40|40.98|40.8|41.06|40.88|41.06|40.88|40.98|40.8|5
1736779550000|2025-01-13 14:45:50|41.07|40.89|41.08|40.9|41.09|40.91|41.07|40.89|4
1736779560000|2025-01-13 14:46:00|41.06|40.88|40.96|40.78|41.06|40.88|40.96|40.78|12
1736779570000|2025-01-13 14:46:10|40.97|40.79|40.92|40.74|41.05|40.87|40.92|40.74|16
1736779580000|2025-01-13 14:46:20|40.91|40.73|40.86|40.68|40.91|40.73|40.84|40.66|17
1736779590000|2025-01-13 14:46:30|40.84|40.66|40.75|40.57|40.85|40.67|40.75|40.57|18
1736779600000|2025-01-13 14:46:40|40.76|40.58|40.75|40.57|40.78|40.6|40.74|40.56|7
1736779610000|2025-01-13 14:46:50|40.77|40.59|40.85|40.67|40.85|40.67|40.77|40.59|8
1736779620000|2025-01-13 14:47:00|40.86|40.68|40.95|40.77|40.95|40.77|40.85|40.67|8
1736779630000|2025-01-13 14:47:10|40.93|40.75|40.8|40.62|40.93|40.75|40.8|40.62|10
1736779640000|2025-01-13 14:47:20|40.79|40.61|40.79|40.61|40.81|40.63|40.79|40.61|7
1736779650000|2025-01-13 14:47:30|40.77|40.59|40.78|40.6|40.81|40.63|40.76|40.58|8
1736779660000|2025-01-13 14:47:40|40.8|40.62|40.88|40.7|40.88|40.7|40.8|40.62|6
1736779670000|2025-01-13 14:47:50|40.89|40.71|40.85|40.67|40.89|40.71|40.84|40.66|8
1736779680000|2025-01-13 14:48:00|40.86|40.68|40.94|40.76|40.96|40.78|40.86|40.68|12
1736779690000|2025-01-13 14:48:10|40.95|40.77|41.02|40.84|41.02|40.84|40.91|40.73|19
1736779700000|2025-01-13 14:48:20|41.03|40.85|41.09|40.91|41.09|40.91|41.03|40.85|6
1736779710000|2025-01-13 14:48:30|41.08|40.9|41.12|40.94|41.12|40.94|41.08|40.9|9
1736779720000|2025-01-13 14:48:40|41.14|40.96|41.15|40.97|41.15|40.97|41.13|40.95|4
1736779730000|2025-01-13 14:48:50|41.16|40.98|41.22|41.04|41.22|41.04|41.16|40.98|16
1736779740000|2025-01-13 14:49:00|41.21|41.03|41.13|40.95|41.21|41.03|41.09|40.91|16
1736779750000|2025-01-13 14:49:10|41.12|40.94|41.14|40.96|41.16|40.98|41.11|40.93|6
1736779760000|2025-01-13 14:49:20|41.13|40.95|41.09|40.91|41.13|40.95|41.09|40.91|4
1736779770000|2025-01-13 14:49:30|41.07|40.89|41.03|40.85|41.07|40.89|41.03|40.85|8
1736779780000|2025-01-13 14:49:40|41.02|40.84|41.01|40.83|41.03|40.85|41.01|40.83|6
1736779790000|2025-01-13 14:49:50|41.02|40.84|40.94|40.76|41.02|40.84|40.94|40.76|5
1736779800000|2025-01-13 14:50:00|40.95|40.77|41|40.82|41.01|40.83|40.95|40.77|8
1736779810000|2025-01-13 14:50:10|40.99|40.81|40.95|40.77|41|40.82|40.94|40.76|15
1736779820000|2025-01-13 14:50:20|40.94|40.76|40.93|40.75|40.94|40.76|40.89|40.71|14
1736779830000|2025-01-13 14:50:30|40.95|40.77|40.97|40.79|41|40.82|40.94|40.76|11
1736779840000|2025-01-13 14:50:40|40.96|40.78|40.93|40.75|40.96|40.78|40.92|40.74|15
1736779850000|2025-01-13 14:50:50|40.94|40.76|40.97|40.79|40.97|40.79|40.93|40.75|10
1736779860000|2025-01-13 14:51:00|40.96|40.78|40.92|40.74|40.96|40.78|40.87|40.69|14
1736779870000|2025-01-13 14:51:10|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|4
1736779880000|2025-01-13 14:51:20|40.95|40.77|40.97|40.79|40.97|40.79|40.95|40.77|2
1736779890000|2025-01-13 14:51:30|41.01|40.83|41.03|40.85|41.03|40.85|41.01|40.83|7
1736779900000|2025-01-13 14:51:40|41.04|40.86|41.07|40.89|41.07|40.89|41.04|40.86|8
1736779910000|2025-01-13 14:51:50|41.11|40.93|41.13|40.95|41.13|40.95|41.1|40.92|12
1736779920000|2025-01-13 14:52:00|41.12|40.94|41.11|40.93|41.17|40.99|41.1|40.92|20
1736779930000|2025-01-13 14:52:10|41.1|40.92|41.13|40.95|41.13|40.95|41.09|40.91|7
1736779940000|2025-01-13 14:52:20|41.14|40.96|41.18|41|41.21|41.03|41.14|40.96|16
1736779950000|2025-01-13 14:52:30|41.17|40.99|41.18|41|41.22|41.04|41.16|40.98|15
1736779960000|2025-01-13 14:52:40|41.2|41.02|41.21|41.03|41.21|41.03|41.18|41|13
1736779970000|2025-01-13 14:52:50|41.2|41.02|41.22|41.04|41.22|41.04|41.2|41.02|3
1736779980000|2025-01-13 14:53:00|41.23|41.05|41.22|41.04|41.23|41.05|41.21|41.03|8
1736779990000|2025-01-13 14:53:10|41.21|41.03|41.14|40.96|41.21|41.03|41.14|40.96|9
1736780000000|2025-01-13 14:53:20|41.15|40.97|41.23|41.05|41.23|41.05|41.15|40.97|6
1736780010000|2025-01-13 14:53:30|41.21|41.03|41.15|40.97|41.22|41.04|41.15|40.97|9
1736780020000|2025-01-13 14:53:40|41.16|40.98|41.14|40.96|41.17|40.99|41.14|40.96|10
1736780030000|2025-01-13 14:53:50|41.13|40.95|41.14|40.96|41.16|40.98|41.13|40.95|5
1736780040000|2025-01-13 14:54:00|41.15|40.97|41.22|41.04|41.23|41.05|41.15|40.97|9
1736780050000|2025-01-13 14:54:10|41.24|41.06|41.27|41.09|41.28|41.1|41.24|41.06|9
1736780060000|2025-01-13 14:54:20|41.26|41.08|41.26|41.08|41.27|41.09|41.25|41.07|5
1736780070000|2025-01-13 14:54:30|41.25|41.07|41.27|41.09|41.28|41.1|41.25|41.07|4
1736780080000|2025-01-13 14:54:40|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|6
1736780090000|2025-01-13 14:54:50|41.29|41.11|41.27|41.09|41.29|41.11|41.24|41.06|13
1736780100000|2025-01-13 14:55:00|41.28|41.1|41.2|41.02|41.28|41.1|41.2|41.02|11
1736780110000|2025-01-13 14:55:10|41.21|41.03|41.21|41.03|41.24|41.06|41.2|41.02|12
1736780120000|2025-01-13 14:55:20|41.2|41.02|41.13|40.95|41.2|41.02|41.13|40.95|5
1736780130000|2025-01-13 14:55:30|41.14|40.96|41.16|40.98|41.16|40.98|41.13|40.95|10
1736780140000|2025-01-13 14:55:40|41.15|40.97|41.14|40.96|41.16|40.98|41.13|40.95|9
1736780150000|2025-01-13 14:55:50|41.15|40.97|41.21|41.03|41.22|41.04|41.14|40.96|12
1736780160000|2025-01-13 14:56:00|41.2|41.02|41.16|40.98|41.22|41.04|41.16|40.98|17
1736780170000|2025-01-13 14:56:10|41.15|40.97|41.1|40.92|41.16|40.98|41.09|40.91|17
1736780180000|2025-01-13 14:56:20|41.11|40.93|41.21|41.03|41.21|41.03|41.11|40.93|11
1736780190000|2025-01-13 14:56:30|41.2|41.02|41.23|41.05|41.26|41.08|41.2|41.02|12
1736780200000|2025-01-13 14:56:40|41.22|41.04|41.17|40.99|41.22|41.04|41.15|40.97|13
1736780210000|2025-01-13 14:56:50|41.18|41|41.18|41|41.19|41.01|41.15|40.97|11
1736780220000|2025-01-13 14:57:00|41.17|40.99|41.06|40.88|41.19|41.01|41.06|40.88|22
1736780230000|2025-01-13 14:57:10|41.05|40.87|41.05|40.87|41.08|40.9|41.04|40.86|12
1736780240000|2025-01-13 14:57:20|41.06|40.88|41.01|40.83|41.06|40.88|41.01|40.83|11
1736780250000|2025-01-13 14:57:30|41|40.82|41|40.82|41.01|40.83|40.99|40.81|9
1736780260000|2025-01-13 14:57:40|41.01|40.83|40.98|40.8|41.01|40.83|40.98|40.8|4
1736780270000|2025-01-13 14:57:50|40.97|40.79|40.97|40.79|40.99|40.81|40.97|40.79|3
1736780280000|2025-01-13 14:58:00|40.96|40.78|40.93|40.75|40.96|40.78|40.92|40.74|6
1736780290000|2025-01-13 14:58:10|40.89|40.71|40.9|40.72|40.92|40.74|40.88|40.7|11
1736780300000|2025-01-13 14:58:20|40.89|40.71|40.85|40.67|40.9|40.72|40.84|40.66|15
1736780310000|2025-01-13 14:58:30|40.84|40.66|40.92|40.74|40.93|40.75|40.84|40.66|10
1736780320000|2025-01-13 14:58:40|40.91|40.73|40.86|40.68|40.91|40.73|40.85|40.67|9
1736780330000|2025-01-13 14:58:50|40.85|40.67|40.85|40.67|40.87|40.69|40.84|40.66|13
1736780340000|2025-01-13 14:59:00|40.86|40.68|40.82|40.64|40.86|40.68|40.82|40.64|6
1736780350000|2025-01-13 14:59:10|40.81|40.63|40.79|40.61|40.81|40.63|40.74|40.56|11
1736780360000|2025-01-13 14:59:20|40.78|40.6|40.73|40.55|40.78|40.6|40.73|40.55|11
1736780370000|2025-01-13 14:59:30|40.74|40.56|40.73|40.55|40.74|40.56|40.73|40.55|2
1736780390000|2025-01-13 14:59:50|40.76|40.58|40.84|40.66|40.84|40.66|40.75|40.57|15
1736780400000|2025-01-13 15:00:00|40.83|40.65|40.74|40.56|40.83|40.65|40.74|40.56|10
1736780410000|2025-01-13 15:00:10|40.75|40.57|40.69|40.51|40.75|40.57|40.66|40.48|11
1736780420000|2025-01-13 15:00:20|40.7|40.52|40.74|40.56|40.77|40.59|40.68|40.5|12
1736780430000|2025-01-13 15:00:30|40.75|40.57|40.71|40.53|40.75|40.57|40.71|40.53|12
1736780440000|2025-01-13 15:00:40|40.72|40.54|40.78|40.6|40.78|40.6|40.72|40.54|7
1736780450000|2025-01-13 15:00:50|40.79|40.61|40.79|40.61|40.81|40.63|40.79|40.61|5
1736780460000|2025-01-13 15:01:00|40.78|40.6|40.69|40.51|40.79|40.61|40.69|40.51|15
1736780470000|2025-01-13 15:01:10|40.68|40.5|40.68|40.5|40.71|40.53|40.67|40.49|15
1736780480000|2025-01-13 15:01:20|40.67|40.49|40.67|40.49|40.67|40.49|40.66|40.48|3
1736780490000|2025-01-13 15:01:30|40.66|40.48|40.66|40.48|40.67|40.49|40.66|40.48|3
1736780500000|2025-01-13 15:01:40|40.71|40.53|40.71|40.53|40.72|40.54|40.71|40.53|3
1736780510000|2025-01-13 15:01:50|40.72|40.54|40.74|40.56|40.74|40.56|40.72|40.54|3
1736780520000|2025-01-13 15:02:00|40.77|40.59|40.8|40.62|40.81|40.63|40.77|40.59|12
1736780530000|2025-01-13 15:02:10|40.79|40.61|40.85|40.67|40.85|40.67|40.79|40.61|8
1736780540000|2025-01-13 15:02:20|40.86|40.68|40.89|40.71|40.89|40.71|40.85|40.67|5
1736780550000|2025-01-13 15:02:30|40.9|40.72|40.92|40.74|40.92|40.74|40.9|40.72|3
1736780560000|2025-01-13 15:02:40|40.93|40.75|40.96|40.78|40.97|40.79|40.93|40.75|10
1736780570000|2025-01-13 15:02:50|40.97|40.79|41.01|40.83|41.02|40.84|40.97|40.79|6
1736780580000|2025-01-13 15:03:00|41.02|40.84|41.06|40.88|41.08|40.9|41.02|40.84|16
1736780590000|2025-01-13 15:03:10|41.05|40.87|40.99|40.81|41.05|40.87|40.97|40.79|13
1736780600000|2025-01-13 15:03:20|41|40.82|40.98|40.8|41|40.82|40.96|40.78|7
1736780610000|2025-01-13 15:03:30|40.97|40.79|40.96|40.78|40.98|40.8|40.96|40.78|12
1736780620000|2025-01-13 15:03:40|40.95|40.77|40.96|40.78|40.96|40.78|40.95|40.77|2
1736780640000|2025-01-13 15:04:00|40.95|40.77|40.95|40.77|40.97|40.79|40.95|40.77|7
1736780650000|2025-01-13 15:04:10|40.96|40.78|40.95|40.77|40.97|40.79|40.95|40.77|6
1736780660000|2025-01-13 15:04:20|40.96|40.78|40.97|40.79|40.98|40.8|40.95|40.77|5
1736780670000|2025-01-13 15:04:30|40.98|40.8|40.98|40.8|40.99|40.81|40.98|40.8|3
1736780680000|2025-01-13 15:04:40|40.99|40.81|40.96|40.78|40.99|40.81|40.95|40.77|6
1736780690000|2025-01-13 15:04:50|40.95|40.77|40.96|40.78|40.97|40.79|40.95|40.77|4
1736780700000|2025-01-13 15:05:00|40.97|40.79|40.9|40.72|40.97|40.79|40.9|40.72|7
1736780710000|2025-01-13 15:05:10|40.89|40.71|40.95|40.77|40.96|40.78|40.89|40.71|5
1736780720000|2025-01-13 15:05:20|40.94|40.76|40.92|40.74|40.95|40.77|40.92|40.74|14
1736780730000|2025-01-13 15:05:30|40.93|40.75|40.94|40.76|40.95|40.77|40.91|40.73|8
1736780740000|2025-01-13 15:05:40|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736780750000|2025-01-13 15:05:50|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736780760000|2025-01-13 15:06:00|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1736780770000|2025-01-13 15:06:10|41.01|40.83|41.07|40.89|41.08|40.9|41.01|40.83|5
1736780780000|2025-01-13 15:06:20|41.06|40.88|41.06|40.88|41.07|40.89|41.05|40.87|7
1736780790000|2025-01-13 15:06:30|41.07|40.89|41.09|40.91|41.09|40.91|41.07|40.89|3
1736780800000|2025-01-13 15:06:40|41.11|40.93|41.13|40.95|41.13|40.95|41.11|40.93|6
1736780810000|2025-01-13 15:06:50|41.14|40.96|41.17|40.99|41.18|41|41.14|40.96|5
1736780820000|2025-01-13 15:07:00|41.16|40.98|41.19|41.01|41.19|41.01|41.16|40.98|6
1736780830000|2025-01-13 15:07:10|41.18|41|41.07|40.89|41.18|41|41.07|40.89|13
1736780840000|2025-01-13 15:07:20|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|7
1736780850000|2025-01-13 15:07:30|41.07|40.89|41.08|40.9|41.08|40.9|41.06|40.88|8
1736780860000|2025-01-13 15:07:40|41.09|40.91|41.1|40.92|41.12|40.94|41.08|40.9|10
1736780870000|2025-01-13 15:07:50|41.08|40.9|41.1|40.92|41.1|40.92|41.08|40.9|5
1736780880000|2025-01-13 15:08:00|41.09|40.91|41.05|40.87|41.09|40.91|41.04|40.86|8
1736780890000|2025-01-13 15:08:10|41.07|40.89|41.11|40.93|41.11|40.93|41.07|40.89|3
1736780900000|2025-01-13 15:08:20|41.1|40.92|41.17|40.99|41.17|40.99|41.09|40.91|6
1736780910000|2025-01-13 15:08:30|41.18|41|41.18|41|41.18|41|41.18|41|1
1736780920000|2025-01-13 15:08:40|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736780930000|2025-01-13 15:08:50|41.22|41.04|41.26|41.08|41.26|41.08|41.22|41.04|4
1736780940000|2025-01-13 15:09:00|41.27|41.09|41.28|41.1|41.28|41.1|41.25|41.07|7
1736780950000|2025-01-13 15:09:10|41.26|41.08|41.29|41.11|41.29|41.11|41.26|41.08|3
1736780960000|2025-01-13 15:09:20|41.3|41.12|41.28|41.1|41.31|41.13|41.28|41.1|7
1736780970000|2025-01-13 15:09:30|41.29|41.11|41.26|41.08|41.29|41.11|41.26|41.08|4
1736780980000|2025-01-13 15:09:40|41.23|41.05|41.21|41.03|41.23|41.05|41.18|41|13
1736780990000|2025-01-13 15:09:50|41.2|41.02|41.23|41.05|41.23|41.05|41.2|41.02|4
1736781000000|2025-01-13 15:10:00|41.24|41.06|41.19|41.01|41.27|41.09|41.18|41|13
1736781010000|2025-01-13 15:10:10|41.2|41.02|41.18|41|41.2|41.02|41.17|40.99|7
1736781020000|2025-01-13 15:10:20|41.19|41.01|41.19|41.01|41.19|41.01|41.18|41|5
1736781030000|2025-01-13 15:10:30|41.18|41|41.14|40.96|41.19|41.01|41.14|40.96|5
1736781040000|2025-01-13 15:10:40|41.15|40.97|41.16|40.98|41.17|40.99|41.15|40.97|4
1736781050000|2025-01-13 15:10:50|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1736781060000|2025-01-13 15:11:00|41.21|41.03|41.15|40.97|41.21|41.03|41.14|40.96|7
1736781070000|2025-01-13 15:11:10|41.16|40.98|41.15|40.97|41.17|40.99|41.15|40.97|5
1736781080000|2025-01-13 15:11:20|41.17|40.99|41.18|41|41.2|41.02|41.17|40.99|8
1736781090000|2025-01-13 15:11:30|41.17|40.99|41.18|41|41.19|41.01|41.16|40.98|6
1736781100000|2025-01-13 15:11:40|41.19|41.01|41.17|40.99|41.2|41.02|41.16|40.98|8
1736781110000|2025-01-13 15:11:50|41.15|40.97|41.14|40.96|41.15|40.97|41.14|40.96|2
1736781120000|2025-01-13 15:12:00|41.15|40.97|41.15|40.97|41.19|41.01|41.15|40.97|10
1736781130000|2025-01-13 15:12:10|41.16|40.98|41.21|41.03|41.21|41.03|41.16|40.98|4
1736781140000|2025-01-13 15:12:20|41.22|41.04|41.3|41.12|41.31|41.13|41.22|41.04|5
1736781150000|2025-01-13 15:12:30|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1736781160000|2025-01-13 15:12:40|41.31|41.13|41.39|41.21|41.39|41.21|41.28|41.1|10
1736781170000|2025-01-13 15:12:50|41.38|41.2|41.39|41.21|41.39|41.21|41.37|41.19|6
1736781180000|2025-01-13 15:13:00|41.42|41.24|41.43|41.25|41.43|41.25|41.41|41.23|5
1736781190000|2025-01-13 15:13:10|41.42|41.24|41.41|41.23|41.42|41.24|41.41|41.23|2
1736781200000|2025-01-13 15:13:20|41.4|41.22|41.41|41.23|41.43|41.25|41.38|41.2|6
1736781210000|2025-01-13 15:13:30|41.43|41.25|41.48|41.3|41.48|41.3|41.41|41.23|8
1736781220000|2025-01-13 15:13:40|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1736781230000|2025-01-13 15:13:50|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736781240000|2025-01-13 15:14:00|41.54|41.36|41.52|41.34|41.54|41.36|41.52|41.34|4
1736781250000|2025-01-13 15:14:10|41.53|41.35|41.51|41.33|41.53|41.35|41.5|41.32|7
1736781260000|2025-01-13 15:14:20|41.5|41.32|41.49|41.31|41.51|41.33|41.49|41.31|8
1736781270000|2025-01-13 15:14:30|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1736781280000|2025-01-13 15:14:40|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1736781290000|2025-01-13 15:14:50|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|3
1736781300000|2025-01-13 15:15:00|41.49|41.31|41.46|41.28|41.5|41.32|41.46|41.28|6
1736781310000|2025-01-13 15:15:10|41.44|41.26|41.39|41.21|41.44|41.26|41.39|41.21|5
1736781320000|2025-01-13 15:15:20|41.41|41.23|41.42|41.24|41.42|41.24|41.4|41.22|3
1736781330000|2025-01-13 15:15:30|41.44|41.26|41.4|41.22|41.44|41.26|41.4|41.22|8
1736781340000|2025-01-13 15:15:40|41.41|41.23|41.36|41.18|41.41|41.23|41.36|41.18|6
1736781350000|2025-01-13 15:15:50|41.35|41.17|41.31|41.13|41.35|41.17|41.31|41.13|5
1736781360000|2025-01-13 15:16:00|41.32|41.14|41.28|41.1|41.35|41.17|41.28|41.1|11
1736781370000|2025-01-13 15:16:10|41.29|41.11|41.29|41.11|41.3|41.12|41.28|41.1|4
1736781380000|2025-01-13 15:16:20|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1736781390000|2025-01-13 15:16:30|41.29|41.11|41.27|41.09|41.29|41.11|41.27|41.09|3
1736781400000|2025-01-13 15:16:40|41.26|41.08|41.23|41.05|41.26|41.08|41.2|41.02|14
1736781410000|2025-01-13 15:16:50|41.25|41.07|41.26|41.08|41.27|41.09|41.25|41.07|6
1736781420000|2025-01-13 15:17:00|41.25|41.07|41.27|41.09|41.27|41.09|41.24|41.06|9
1736781430000|2025-01-13 15:17:10|41.28|41.1|41.29|41.11|41.3|41.12|41.25|41.07|8
1736781440000|2025-01-13 15:17:20|41.28|41.1|41.29|41.11|41.3|41.12|41.28|41.1|5
1736781450000|2025-01-13 15:17:30|41.3|41.12|41.36|41.18|41.36|41.18|41.3|41.12|9
1736781460000|2025-01-13 15:17:40|41.35|41.17|41.42|41.24|41.42|41.24|41.35|41.17|5
1736781470000|2025-01-13 15:17:50|41.43|41.25|41.46|41.28|41.47|41.29|41.43|41.25|9
1736781480000|2025-01-13 15:18:00|41.47|41.29|41.48|41.3|41.51|41.33|41.47|41.29|6
1736781490000|2025-01-13 15:18:10|41.47|41.29|41.49|41.31|41.51|41.33|41.47|41.29|13
1736781500000|2025-01-13 15:18:20|41.5|41.32|41.5|41.32|41.51|41.33|41.49|41.31|7
1736781510000|2025-01-13 15:18:30|41.51|41.33|41.52|41.34|41.52|41.34|41.5|41.32|4
1736781530000|2025-01-13 15:18:50|41.53|41.35|41.62|41.44|41.62|41.44|41.53|41.35|8
1736781540000|2025-01-13 15:19:00|41.63|41.45|41.65|41.47|41.65|41.47|41.63|41.45|7
1736781550000|2025-01-13 15:19:10|41.67|41.49|41.67|41.49|41.7|41.52|41.67|41.49|8
1736781560000|2025-01-13 15:19:20|41.69|41.51|41.72|41.54|41.72|41.54|41.69|41.51|4
1736781570000|2025-01-13 15:19:30|41.73|41.55|41.75|41.57|41.76|41.58|41.73|41.55|5
1736781580000|2025-01-13 15:19:40|41.73|41.55|41.67|41.49|41.73|41.55|41.67|41.49|7
1736781590000|2025-01-13 15:19:50|41.68|41.5|41.62|41.44|41.68|41.5|41.62|41.44|8
1736781600000|2025-01-13 15:20:00|41.6|41.42|41.55|41.37|41.6|41.42|41.55|41.37|11
1736781610000|2025-01-13 15:20:10|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|9
1736781620000|2025-01-13 15:20:20|41.59|41.41|41.7|41.52|41.7|41.52|41.59|41.41|7
1736781630000|2025-01-13 15:20:30|41.71|41.53|41.68|41.5|41.71|41.53|41.68|41.5|4
1736781640000|2025-01-13 15:20:40|41.69|41.51|41.67|41.49|41.7|41.52|41.67|41.49|7
1736781650000|2025-01-13 15:20:50|41.66|41.48|41.62|41.44|41.67|41.49|41.62|41.44|17
1736781660000|2025-01-13 15:21:00|41.61|41.43|41.64|41.46|41.66|41.48|41.61|41.43|8
1736781670000|2025-01-13 15:21:10|41.66|41.48|41.7|41.52|41.71|41.53|41.66|41.48|8
1736781690000|2025-01-13 15:21:30|41.72|41.54|41.76|41.58|41.76|41.58|41.72|41.54|7
1736781710000|2025-01-13 15:21:50|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736781720000|2025-01-13 15:22:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736781730000|2025-01-13 15:22:10|41.79|41.61|41.77|41.59|41.8|41.62|41.77|41.59|6
1736781740000|2025-01-13 15:22:20|41.78|41.6|41.8|41.62|41.8|41.62|41.78|41.6|3
1736781750000|2025-01-13 15:22:30|41.78|41.6|41.78|41.6|41.8|41.62|41.78|41.6|4
1736781760000|2025-01-13 15:22:40|41.79|41.61|41.71|41.53|41.79|41.61|41.71|41.53|9
1736781770000|2025-01-13 15:22:50|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|6
1736781780000|2025-01-13 15:23:00|41.7|41.52|41.64|41.46|41.71|41.53|41.63|41.45|9
1736781790000|2025-01-13 15:23:10|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|7
1736781800000|2025-01-13 15:23:20|41.66|41.48|41.71|41.53|41.71|41.53|41.66|41.48|12
1736781810000|2025-01-13 15:23:30|41.72|41.54|41.77|41.59|41.78|41.6|41.71|41.53|10
1736781820000|2025-01-13 15:23:40|41.78|41.6|41.74|41.56|41.78|41.6|41.74|41.56|4
1736781830000|2025-01-13 15:23:50|41.73|41.55|41.73|41.55|41.73|41.55|41.7|41.52|7
1736781840000|2025-01-13 15:24:00|41.7|41.52|41.71|41.53|41.74|41.56|41.69|41.51|16
1736781850000|2025-01-13 15:24:10|41.7|41.52|41.69|41.51|41.7|41.52|41.68|41.5|6
1736781860000|2025-01-13 15:24:20|41.71|41.53|41.68|41.5|41.73|41.55|41.68|41.5|8
1736781870000|2025-01-13 15:24:30|41.67|41.49|41.65|41.47|41.67|41.49|41.64|41.46|6
1736781880000|2025-01-13 15:24:40|41.64|41.46|41.62|41.44|41.67|41.49|41.62|41.44|9
1736781890000|2025-01-13 15:24:50|41.59|41.41|41.56|41.38|41.59|41.41|41.54|41.36|6
1736781900000|2025-01-13 15:25:00|41.55|41.37|41.52|41.34|41.56|41.38|41.52|41.34|9
1736781910000|2025-01-13 15:25:10|41.53|41.35|41.47|41.29|41.53|41.35|41.47|41.29|8
1736781920000|2025-01-13 15:25:20|41.48|41.3|41.46|41.28|41.48|41.3|41.44|41.26|7
1736781930000|2025-01-13 15:25:30|41.45|41.27|41.44|41.26|41.46|41.28|41.44|41.26|8
1736781940000|2025-01-13 15:25:40|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|3
1736781950000|2025-01-13 15:25:50|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736781960000|2025-01-13 15:26:00|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736781970000|2025-01-13 15:26:10|41.45|41.27|41.4|41.22|41.46|41.28|41.4|41.22|9
1736781980000|2025-01-13 15:26:20|41.38|41.2|41.38|41.2|41.39|41.21|41.37|41.19|10
1736781990000|2025-01-13 15:26:30|41.37|41.19|41.34|41.16|41.37|41.19|41.34|41.16|6
1736782000000|2025-01-13 15:26:40|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1736782010000|2025-01-13 15:26:50|41.33|41.15|41.39|41.21|41.39|41.21|41.3|41.12|16
1736782020000|2025-01-13 15:27:00|41.38|41.2|41.46|41.28|41.46|41.28|41.38|41.2|8
1736782030000|2025-01-13 15:27:10|41.47|41.29|41.5|41.32|41.5|41.32|41.47|41.29|5
1736782040000|2025-01-13 15:27:20|41.53|41.35|41.53|41.35|41.55|41.37|41.53|41.35|10
1736782050000|2025-01-13 15:27:30|41.52|41.34|41.51|41.33|41.52|41.34|41.49|41.31|13
1736782060000|2025-01-13 15:27:40|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|13
1736782070000|2025-01-13 15:27:50|41.53|41.35|41.5|41.32|41.53|41.35|41.5|41.32|12
1736782080000|2025-01-13 15:28:00|41.51|41.33|41.55|41.37|41.56|41.38|41.51|41.33|9
1736782090000|2025-01-13 15:28:10|41.57|41.39|41.54|41.36|41.58|41.4|41.54|41.36|7
1736782100000|2025-01-13 15:28:20|41.53|41.35|41.49|41.31|41.54|41.36|41.49|41.31|7
1736782110000|2025-01-13 15:28:30|41.48|41.3|41.46|41.28|41.49|41.31|41.46|41.28|14
1736782120000|2025-01-13 15:28:40|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|9
1736782130000|2025-01-13 15:28:50|41.44|41.26|41.41|41.23|41.44|41.26|41.38|41.2|14
1736782140000|2025-01-13 15:29:00|41.42|41.24|41.42|41.24|41.44|41.26|41.39|41.21|13
1736782150000|2025-01-13 15:29:10|41.43|41.25|41.42|41.24|41.43|41.25|41.4|41.22|10
1736782160000|2025-01-13 15:29:20|41.41|41.23|41.38|41.2|41.41|41.23|41.38|41.2|6
1736782170000|2025-01-13 15:29:30|41.39|41.21|41.36|41.18|41.39|41.21|41.35|41.17|9
1736782180000|2025-01-13 15:29:40|41.37|41.19|41.42|41.24|41.42|41.24|41.37|41.19|6
1736782190000|2025-01-13 15:29:50|41.43|41.25|41.5|41.32|41.51|41.33|41.43|41.25|6
1736782200000|2025-01-13 15:30:00|41.51|41.33|41.42|41.24|41.51|41.33|41.4|41.22|15
1736782210000|2025-01-13 15:30:10|41.41|41.23|41.32|41.14|41.41|41.23|41.32|41.14|15
1736782220000|2025-01-13 15:30:20|41.33|41.15|41.3|41.12|41.33|41.15|41.3|41.12|6
1736782240000|2025-01-13 15:30:40|41.28|41.1|41.31|41.13|41.31|41.13|41.25|41.07|10
1736782250000|2025-01-13 15:30:50|41.32|41.14|41.37|41.19|41.37|41.19|41.31|41.13|13
1736782260000|2025-01-13 15:31:00|41.38|41.2|41.47|41.29|41.47|41.29|41.38|41.2|11
1736782270000|2025-01-13 15:31:10|41.46|41.28|41.47|41.29|41.48|41.3|41.43|41.25|16
1736782280000|2025-01-13 15:31:20|41.48|41.3|41.51|41.33|41.51|41.33|41.45|41.27|12
1736782290000|2025-01-13 15:31:30|41.5|41.32|41.54|41.36|41.54|41.36|41.49|41.31|8
1736782300000|2025-01-13 15:31:40|41.55|41.37|41.53|41.35|41.55|41.37|41.51|41.33|11
1736782310000|2025-01-13 15:31:50|41.52|41.34|41.49|41.31|41.53|41.35|41.47|41.29|15
1736782320000|2025-01-13 15:32:00|41.48|41.3|41.56|41.38|41.57|41.39|41.48|41.3|11
1736782330000|2025-01-13 15:32:10|41.55|41.37|41.6|41.42|41.6|41.42|41.55|41.37|6
1736782340000|2025-01-13 15:32:20|41.64|41.46|41.68|41.5|41.68|41.5|41.64|41.46|8
1736782350000|2025-01-13 15:32:30|41.67|41.49|41.68|41.5|41.68|41.5|41.65|41.47|8
1736782360000|2025-01-13 15:32:40|41.69|41.51|41.75|41.57|41.75|41.57|41.69|41.51|3
1736782370000|2025-01-13 15:32:50|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|3
1736782380000|2025-01-13 15:33:00|41.73|41.55|41.66|41.48|41.73|41.55|41.66|41.48|13
1736782390000|2025-01-13 15:33:10|41.65|41.47|41.66|41.48|41.66|41.48|41.61|41.43|12
1736782400000|2025-01-13 15:33:20|41.64|41.46|41.63|41.45|41.64|41.46|41.62|41.44|6
1736782410000|2025-01-13 15:33:30|41.62|41.44|41.63|41.45|41.64|41.46|41.62|41.44|8
1736782420000|2025-01-13 15:33:40|41.66|41.48|41.72|41.54|41.72|41.54|41.66|41.48|4
1736782430000|2025-01-13 15:33:50|41.71|41.53|41.71|41.53|41.71|41.53|41.67|41.49|12
1736782440000|2025-01-13 15:34:00|41.7|41.52|41.64|41.46|41.7|41.52|41.63|41.45|15
1736782450000|2025-01-13 15:34:10|41.63|41.45|41.63|41.45|41.64|41.46|41.62|41.44|6
1736782460000|2025-01-13 15:34:20|41.64|41.46|41.65|41.47|41.66|41.48|41.64|41.46|3
1736782470000|2025-01-13 15:34:30|41.66|41.48|41.62|41.44|41.66|41.48|41.61|41.43|11
1736782480000|2025-01-13 15:34:40|41.61|41.43|41.57|41.39|41.61|41.43|41.57|41.39|7
1736782490000|2025-01-13 15:34:50|41.58|41.4|41.58|41.4|41.61|41.43|41.58|41.4|5
1736782500000|2025-01-13 15:35:00|41.57|41.39|41.61|41.43|41.62|41.44|41.57|41.39|8
1736782510000|2025-01-13 15:35:10|41.62|41.44|41.66|41.48|41.67|41.49|41.61|41.43|12
1736782520000|2025-01-13 15:35:20|41.67|41.49|41.67|41.49|41.68|41.5|41.65|41.47|9
1736782530000|2025-01-13 15:35:30|41.68|41.5|41.7|41.52|41.7|41.52|41.68|41.5|5
1736782540000|2025-01-13 15:35:40|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736782550000|2025-01-13 15:35:50|41.69|41.51|41.74|41.56|41.74|41.56|41.69|41.51|6
1736782560000|2025-01-13 15:36:00|41.75|41.57|41.74|41.56|41.8|41.62|41.74|41.56|10
1736782570000|2025-01-13 15:36:10|41.73|41.55|41.68|41.5|41.73|41.55|41.68|41.5|9
1736782580000|2025-01-13 15:36:20|41.67|41.49|41.68|41.5|41.68|41.5|41.65|41.47|11
1736782590000|2025-01-13 15:36:30|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1736782600000|2025-01-13 15:36:40|41.66|41.48|41.67|41.49|41.68|41.5|41.65|41.47|6
1736782610000|2025-01-13 15:36:50|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|4
1736782620000|2025-01-13 15:37:00|41.66|41.48|41.69|41.51|41.71|41.53|41.66|41.48|10
1736782630000|2025-01-13 15:37:10|41.7|41.52|41.75|41.57|41.75|41.57|41.7|41.52|6
1736782640000|2025-01-13 15:37:20|41.78|41.6|41.77|41.59|41.79|41.61|41.77|41.59|6
1736782650000|2025-01-13 15:37:30|41.76|41.58|41.8|41.62|41.8|41.62|41.76|41.58|5
1736782660000|2025-01-13 15:37:40|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736782670000|2025-01-13 15:37:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736782680000|2025-01-13 15:38:00|41.82|41.64|41.81|41.63|41.82|41.64|41.8|41.62|9
1736782690000|2025-01-13 15:38:10|41.8|41.62|41.82|41.64|41.83|41.65|41.8|41.62|11
1736782700000|2025-01-13 15:38:20|41.83|41.65|41.85|41.67|41.85|41.67|41.82|41.64|9
1736782710000|2025-01-13 15:38:30|41.86|41.68|41.84|41.66|41.87|41.69|41.84|41.66|7
1736782720000|2025-01-13 15:38:40|41.82|41.64|41.77|41.59|41.83|41.65|41.77|41.59|8
1736782730000|2025-01-13 15:38:50|41.78|41.6|41.8|41.62|41.8|41.62|41.78|41.6|8
1736782740000|2025-01-13 15:39:00|41.81|41.63|41.84|41.66|41.84|41.66|41.81|41.63|10
1736782750000|2025-01-13 15:39:10|41.83|41.65|41.87|41.69|41.87|41.69|41.83|41.65|5
1736782760000|2025-01-13 15:39:20|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736782770000|2025-01-13 15:39:30|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|4
1736782780000|2025-01-13 15:39:40|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736782790000|2025-01-13 15:39:50|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736782810000|2025-01-13 15:40:10|41.94|41.76|41.92|41.74|41.94|41.76|41.91|41.73|5
1736782820000|2025-01-13 15:40:20|41.9|41.72|41.89|41.71|41.91|41.73|41.88|41.7|11
1736782830000|2025-01-13 15:40:30|41.88|41.7|41.89|41.71|41.9|41.72|41.88|41.7|6
1736782840000|2025-01-13 15:40:40|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736782850000|2025-01-13 15:40:50|41.9|41.72|41.93|41.75|41.93|41.75|41.89|41.71|6
1736782860000|2025-01-13 15:41:00|41.94|41.76|41.99|41.81|41.99|41.81|41.93|41.75|7
1736782870000|2025-01-13 15:41:10|42|41.82|42.06|41.88|42.06|41.88|42|41.82|15
1736782880000|2025-01-13 15:41:20|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736782890000|2025-01-13 15:41:30|42.08|41.9|42.09|41.91|42.09|41.91|42.07|41.89|8
1736782900000|2025-01-13 15:41:40|42.12|41.94|42.22|42.04|42.22|42.04|42.12|41.94|8
1736782910000|2025-01-13 15:41:50|42.23|42.05|42.16|41.98|42.23|42.05|42.16|41.98|9
1736782920000|2025-01-13 15:42:00|42.17|41.99|42.13|41.95|42.18|42|42.13|41.95|12
1736782930000|2025-01-13 15:42:10|42.12|41.94|42.11|41.93|42.13|41.95|42.11|41.93|7
1736782940000|2025-01-13 15:42:20|42.12|41.94|42.1|41.92|42.12|41.94|42.09|41.91|18
1736782950000|2025-01-13 15:42:30|42.09|41.91|42.07|41.89|42.09|41.91|42.04|41.86|8
1736782960000|2025-01-13 15:42:40|42.06|41.88|42.08|41.9|42.1|41.92|42.05|41.87|10
1736782970000|2025-01-13 15:42:50|42.09|41.91|42.12|41.94|42.12|41.94|42.09|41.91|6
1736782980000|2025-01-13 15:43:00|42.11|41.93|42.01|41.83|42.12|41.94|42.01|41.83|11
1736782990000|2025-01-13 15:43:10|42.02|41.84|41.99|41.81|42.02|41.84|41.98|41.8|6
1736783000000|2025-01-13 15:43:20|42|41.82|41.96|41.78|42|41.82|41.95|41.77|8
1736783010000|2025-01-13 15:43:30|41.95|41.77|41.92|41.74|41.95|41.77|41.92|41.74|6
1736783020000|2025-01-13 15:43:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736783030000|2025-01-13 15:43:50|41.91|41.73|41.91|41.73|41.92|41.74|41.9|41.72|10
1736783040000|2025-01-13 15:44:00|41.92|41.74|41.95|41.77|41.95|41.77|41.92|41.74|3
1736783050000|2025-01-13 15:44:10|41.94|41.76|41.95|41.77|41.95|41.77|41.91|41.73|7
1736783070000|2025-01-13 15:44:30|41.94|41.76|41.93|41.75|41.95|41.77|41.92|41.74|6
1736783080000|2025-01-13 15:44:40|41.94|41.76|41.94|41.76|41.94|41.76|41.92|41.74|7
1736783090000|2025-01-13 15:44:50|41.95|41.77|41.94|41.76|41.95|41.77|41.93|41.75|4
1736783100000|2025-01-13 15:45:00|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|5
1736783110000|2025-01-13 15:45:10|41.92|41.74|41.92|41.74|41.94|41.76|41.91|41.73|9
1736783120000|2025-01-13 15:45:20|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|13
1736783130000|2025-01-13 15:45:30|41.9|41.72|41.93|41.75|41.93|41.75|41.9|41.72|6
1736783140000|2025-01-13 15:45:40|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|5
1736783150000|2025-01-13 15:45:50|41.91|41.73|41.89|41.71|41.91|41.73|41.88|41.7|9
1736783160000|2025-01-13 15:46:00|41.88|41.7|41.81|41.63|41.88|41.7|41.81|41.63|9
1736783170000|2025-01-13 15:46:10|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1736783180000|2025-01-13 15:46:20|41.81|41.63|41.83|41.65|41.84|41.66|41.8|41.62|8
1736783190000|2025-01-13 15:46:30|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|5
1736783200000|2025-01-13 15:46:40|41.81|41.63|41.82|41.64|41.84|41.66|41.81|41.63|8
1736783210000|2025-01-13 15:46:50|41.83|41.65|41.82|41.64|41.83|41.65|41.81|41.63|8
1736783220000|2025-01-13 15:47:00|41.83|41.65|41.77|41.59|41.84|41.66|41.77|41.59|8
1736783230000|2025-01-13 15:47:10|41.78|41.6|41.73|41.55|41.78|41.6|41.73|41.55|8
1736783240000|2025-01-13 15:47:20|41.74|41.56|41.71|41.53|41.74|41.56|41.71|41.53|4
1736783250000|2025-01-13 15:47:30|41.69|41.51|41.68|41.5|41.69|41.51|41.67|41.49|7
1736783260000|2025-01-13 15:47:40|41.69|41.51|41.62|41.44|41.69|41.51|41.62|41.44|7
1736783270000|2025-01-13 15:47:50|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1736783280000|2025-01-13 15:48:00|41.57|41.39|41.53|41.35|41.57|41.39|41.53|41.35|5
1736783290000|2025-01-13 15:48:10|41.54|41.36|41.52|41.34|41.55|41.37|41.52|41.34|12
1736783300000|2025-01-13 15:48:20|41.53|41.35|41.52|41.34|41.53|41.35|41.51|41.33|6
1736783310000|2025-01-13 15:48:30|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|6
1736783320000|2025-01-13 15:48:40|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|7
1736783330000|2025-01-13 15:48:50|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1736783340000|2025-01-13 15:49:00|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|3
1736783350000|2025-01-13 15:49:10|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1736783360000|2025-01-13 15:49:20|41.57|41.39|41.55|41.37|41.57|41.39|41.54|41.36|11
1736783370000|2025-01-13 15:49:30|41.56|41.38|41.56|41.38|41.56|41.38|41.54|41.36|7
1736783380000|2025-01-13 15:49:40|41.55|41.37|41.57|41.39|41.58|41.4|41.55|41.37|11
1736783390000|2025-01-13 15:49:50|41.58|41.4|41.6|41.42|41.6|41.42|41.58|41.4|3
1736783400000|2025-01-13 15:50:00|41.61|41.43|41.58|41.4|41.61|41.43|41.57|41.39|8
1736783410000|2025-01-13 15:50:10|41.59|41.41|41.65|41.47|41.67|41.49|41.59|41.41|9
1736783420000|2025-01-13 15:50:20|41.64|41.46|41.63|41.45|41.65|41.47|41.62|41.44|11
1736783430000|2025-01-13 15:50:30|41.62|41.44|41.59|41.41|41.62|41.44|41.59|41.41|12
1736783440000|2025-01-13 15:50:40|41.6|41.42|41.66|41.48|41.66|41.48|41.59|41.41|13
1736783450000|2025-01-13 15:50:50|41.65|41.47|41.66|41.48|41.67|41.49|41.65|41.47|6
1736783460000|2025-01-13 15:51:00|41.67|41.49|41.6|41.42|41.67|41.49|41.6|41.42|12
1736783470000|2025-01-13 15:51:10|41.61|41.43|41.62|41.44|41.62|41.44|41.6|41.42|7
1736783480000|2025-01-13 15:51:20|41.63|41.45|41.63|41.45|41.65|41.47|41.61|41.43|9
1736783490000|2025-01-13 15:51:30|41.66|41.48|41.65|41.47|41.67|41.49|41.65|41.47|6
1736783500000|2025-01-13 15:51:40|41.66|41.48|41.66|41.48|41.67|41.49|41.64|41.46|12
1736783510000|2025-01-13 15:51:50|41.65|41.47|41.61|41.43|41.66|41.48|41.61|41.43|12
1736783520000|2025-01-13 15:52:00|41.58|41.4|41.55|41.37|41.58|41.4|41.55|41.37|5
1736783530000|2025-01-13 15:52:10|41.54|41.36|41.55|41.37|41.56|41.38|41.54|41.36|10
1736783540000|2025-01-13 15:52:20|41.54|41.36|41.55|41.37|41.55|41.37|41.52|41.34|13
1736783550000|2025-01-13 15:52:30|41.57|41.39|41.56|41.38|41.57|41.39|41.55|41.37|10
1736783560000|2025-01-13 15:52:40|41.55|41.37|41.56|41.38|41.57|41.39|41.54|41.36|10
1736783570000|2025-01-13 15:52:50|41.57|41.39|41.54|41.36|41.57|41.39|41.54|41.36|4
1736783580000|2025-01-13 15:53:00|41.55|41.37|41.55|41.37|41.56|41.38|41.53|41.35|11
1736783590000|2025-01-13 15:53:10|41.56|41.38|41.56|41.38|41.57|41.39|41.55|41.37|7
1736783600000|2025-01-13 15:53:20|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|3
1736783610000|2025-01-13 15:53:30|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1736783620000|2025-01-13 15:53:40|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|4
1736783630000|2025-01-13 15:53:50|41.58|41.4|41.56|41.38|41.58|41.4|41.56|41.38|5
1736783640000|2025-01-13 15:54:00|41.54|41.36|41.57|41.39|41.57|41.39|41.54|41.36|9
1736783650000|2025-01-13 15:54:10|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|5
1736783660000|2025-01-13 15:54:20|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1736783670000|2025-01-13 15:54:30|41.55|41.37|41.52|41.34|41.55|41.37|41.52|41.34|4
1736783680000|2025-01-13 15:54:40|41.51|41.33|41.5|41.32|41.52|41.34|41.5|41.32|6
1736783720000|2025-01-13 15:55:20|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1736783730000|2025-01-13 15:55:30|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|3
1736783740000|2025-01-13 15:55:40|41.53|41.35|41.5|41.32|41.54|41.36|41.5|41.32|8
1736783750000|2025-01-13 15:55:50|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|4
1736783800000|2025-01-13 15:56:40|41.49|41.31|41.47|41.29|41.49|41.31|41.47|41.29|3
1736783830000|2025-01-13 15:57:10|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|2
1736783840000|2025-01-13 15:57:20|41.48|41.3|41.52|41.34|41.52|41.34|41.48|41.3|6
1736783850000|2025-01-13 15:57:30|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1736783860000|2025-01-13 15:57:40|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1736783880000|2025-01-13 15:58:00|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1736783890000|2025-01-13 15:58:10|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736783900000|2025-01-13 15:58:20|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1736783940000|2025-01-13 15:59:00|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1736783950000|2025-01-13 15:59:10|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1736783960000|2025-01-13 15:59:20|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736783970000|2025-01-13 15:59:30|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1736783990000|2025-01-13 15:59:50|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736784000000|2025-01-13 16:00:00|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|4
1736784010000|2025-01-13 16:00:10|41.56|41.38|41.49|41.31|41.56|41.38|41.49|41.31|6
1736784020000|2025-01-13 16:00:20|41.48|41.3|41.45|41.27|41.48|41.3|41.45|41.27|6
1736784030000|2025-01-13 16:00:30|41.44|41.26|41.39|41.21|41.44|41.26|41.39|41.21|6
1736784040000|2025-01-13 16:00:40|41.41|41.23|41.39|41.21|41.41|41.23|41.39|41.21|5
1736784050000|2025-01-13 16:00:50|41.4|41.22|41.45|41.27|41.45|41.27|41.4|41.22|6
1736784060000|2025-01-13 16:01:00|41.47|41.29|41.6|41.42|41.6|41.42|41.47|41.29|10
1736784070000|2025-01-13 16:01:10|41.62|41.44|41.61|41.43|41.63|41.45|41.58|41.4|9
1736784080000|2025-01-13 16:01:20|41.62|41.44|41.58|41.4|41.62|41.44|41.55|41.37|12
1736784090000|2025-01-13 16:01:30|41.57|41.39|41.58|41.4|41.58|41.4|41.55|41.37|6
1736784100000|2025-01-13 16:01:40|41.57|41.39|41.58|41.4|41.58|41.4|41.55|41.37|6
1736784110000|2025-01-13 16:01:50|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|4
1736784120000|2025-01-13 16:02:00|41.64|41.46|41.63|41.45|41.65|41.47|41.63|41.45|6
1736784130000|2025-01-13 16:02:10|41.62|41.44|41.57|41.39|41.64|41.46|41.57|41.39|13
1736784140000|2025-01-13 16:02:20|41.58|41.4|41.58|41.4|41.59|41.41|41.56|41.38|7
1736784150000|2025-01-13 16:02:30|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|3
1736784160000|2025-01-13 16:02:40|41.58|41.4|41.61|41.43|41.61|41.43|41.58|41.4|6
1736784170000|2025-01-13 16:02:50|41.6|41.42|41.57|41.39|41.6|41.42|41.57|41.39|4
1736784180000|2025-01-13 16:03:00|41.58|41.4|41.61|41.43|41.61|41.43|41.57|41.39|6
1736784190000|2025-01-13 16:03:10|41.62|41.44|41.67|41.49|41.67|41.49|41.62|41.44|6
1736784210000|2025-01-13 16:03:30|41.66|41.48|41.63|41.45|41.66|41.48|41.63|41.45|7
1736784220000|2025-01-13 16:03:40|41.62|41.44|41.61|41.43|41.62|41.44|41.59|41.41|12
1736784230000|2025-01-13 16:03:50|41.6|41.42|41.63|41.45|41.63|41.45|41.6|41.42|4
1736784250000|2025-01-13 16:04:10|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|4
1736784260000|2025-01-13 16:04:20|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|4
1736784270000|2025-01-13 16:04:30|41.62|41.44|41.59|41.41|41.63|41.45|41.59|41.41|14
1736784280000|2025-01-13 16:04:40|41.6|41.42|41.58|41.4|41.6|41.42|41.58|41.4|3
1736784290000|2025-01-13 16:04:50|41.59|41.41|41.61|41.43|41.61|41.43|41.58|41.4|4
1736784300000|2025-01-13 16:05:00|41.62|41.44|41.64|41.46|41.64|41.46|41.61|41.43|6
1736784310000|2025-01-13 16:05:10|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|4
1736784330000|2025-01-13 16:05:30|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1736784340000|2025-01-13 16:05:40|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|3
1736784350000|2025-01-13 16:05:50|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|7
1736784360000|2025-01-13 16:06:00|41.65|41.47|41.61|41.43|41.65|41.47|41.61|41.43|4
1736784370000|2025-01-13 16:06:10|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1736784380000|2025-01-13 16:06:20|41.59|41.41|41.59|41.41|41.6|41.42|41.58|41.4|7
1736784390000|2025-01-13 16:06:30|41.6|41.42|41.6|41.42|41.6|41.42|41.59|41.41|5
1736784400000|2025-01-13 16:06:40|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1736784410000|2025-01-13 16:06:50|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|3
1736784420000|2025-01-13 16:07:00|41.63|41.45|41.63|41.45|41.63|41.45|41.62|41.44|3
1736784430000|2025-01-13 16:07:10|41.64|41.46|41.68|41.5|41.68|41.5|41.64|41.46|2
1736784440000|2025-01-13 16:07:20|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736784450000|2025-01-13 16:07:30|41.71|41.53|41.74|41.56|41.74|41.56|41.71|41.53|4
1736784460000|2025-01-13 16:07:40|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|3
1736784470000|2025-01-13 16:07:50|41.74|41.56|41.79|41.61|41.8|41.62|41.74|41.56|7
1736784480000|2025-01-13 16:08:00|41.8|41.62|41.79|41.61|41.8|41.62|41.78|41.6|6
1736784490000|2025-01-13 16:08:10|41.78|41.6|41.82|41.64|41.82|41.64|41.78|41.6|7
1736784500000|2025-01-13 16:08:20|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736784510000|2025-01-13 16:08:30|41.82|41.64|41.75|41.57|41.83|41.65|41.75|41.57|10
1736784520000|2025-01-13 16:08:40|41.76|41.58|41.86|41.68|41.86|41.68|41.76|41.58|6
1736784530000|2025-01-13 16:08:50|41.87|41.69|41.87|41.69|41.88|41.7|41.86|41.68|10
1736784540000|2025-01-13 16:09:00|41.86|41.68|41.87|41.69|41.88|41.7|41.86|41.68|8
1736784550000|2025-01-13 16:09:10|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736784560000|2025-01-13 16:09:20|41.87|41.69|41.83|41.65|41.87|41.69|41.82|41.64|6
1736784570000|2025-01-13 16:09:30|41.84|41.66|41.8|41.62|41.84|41.66|41.8|41.62|9
1736784580000|2025-01-13 16:09:40|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|4
1736784590000|2025-01-13 16:09:50|41.79|41.61|41.79|41.61|41.81|41.63|41.79|41.61|5
1736784600000|2025-01-13 16:10:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736784610000|2025-01-13 16:10:10|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|5
1736784620000|2025-01-13 16:10:20|41.84|41.66|41.85|41.67|41.85|41.67|41.83|41.65|6
1736784630000|2025-01-13 16:10:30|41.84|41.66|41.83|41.65|41.88|41.7|41.83|41.65|10
1736784640000|2025-01-13 16:10:40|41.82|41.64|41.79|41.61|41.82|41.64|41.79|41.61|6
1736784660000|2025-01-13 16:11:00|41.76|41.58|41.81|41.63|41.81|41.63|41.74|41.56|11
1736784670000|2025-01-13 16:11:10|41.82|41.64|41.82|41.64|41.83|41.65|41.81|41.63|5
1736784680000|2025-01-13 16:11:20|41.8|41.62|41.76|41.58|41.8|41.62|41.76|41.58|10
1736784690000|2025-01-13 16:11:30|41.75|41.57|41.76|41.58|41.77|41.59|41.73|41.55|7
1736784700000|2025-01-13 16:11:40|41.77|41.59|41.73|41.55|41.77|41.59|41.73|41.55|5
1736784710000|2025-01-13 16:11:50|41.72|41.54|41.76|41.58|41.76|41.58|41.72|41.54|8
1736784720000|2025-01-13 16:12:00|41.75|41.57|41.71|41.53|41.76|41.58|41.71|41.53|12
1736784730000|2025-01-13 16:12:10|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1736784740000|2025-01-13 16:12:20|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1736784750000|2025-01-13 16:12:30|41.68|41.5|41.64|41.46|41.68|41.5|41.64|41.46|6
1736784760000|2025-01-13 16:12:40|41.63|41.45|41.62|41.44|41.64|41.46|41.62|41.44|6
1736784770000|2025-01-13 16:12:50|41.61|41.43|41.61|41.43|41.62|41.44|41.61|41.43|3
1736784780000|2025-01-13 16:13:00|41.59|41.41|41.58|41.4|41.59|41.41|41.57|41.39|5
1736784790000|2025-01-13 16:13:10|41.57|41.39|41.57|41.39|41.58|41.4|41.57|41.39|5
1736784800000|2025-01-13 16:13:20|41.58|41.4|41.58|41.4|41.58|41.4|41.57|41.39|3
1736784810000|2025-01-13 16:13:30|41.6|41.42|41.57|41.39|41.61|41.43|41.57|41.39|5
1736784820000|2025-01-13 16:13:40|41.58|41.4|41.57|41.39|41.59|41.41|41.57|41.39|4
1736784830000|2025-01-13 16:13:50|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736784840000|2025-01-13 16:14:00|41.55|41.37|41.52|41.34|41.55|41.37|41.52|41.34|4
1736784850000|2025-01-13 16:14:10|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1736784860000|2025-01-13 16:14:20|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|3
1736784870000|2025-01-13 16:14:30|41.61|41.43|41.64|41.46|41.66|41.48|41.61|41.43|9
1736784880000|2025-01-13 16:14:40|41.65|41.47|41.66|41.48|41.66|41.48|41.64|41.46|5
1736784890000|2025-01-13 16:14:50|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1736784900000|2025-01-13 16:15:00|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|4
1736784910000|2025-01-13 16:15:10|41.68|41.5|41.71|41.53|41.71|41.53|41.68|41.5|5
1736784920000|2025-01-13 16:15:20|41.72|41.54|41.69|41.51|41.72|41.54|41.69|41.51|3
1736784930000|2025-01-13 16:15:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1736784940000|2025-01-13 16:15:40|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1736784950000|2025-01-13 16:15:50|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|9
1736784960000|2025-01-13 16:16:00|41.73|41.55|41.77|41.59|41.77|41.59|41.72|41.54|5
1736784970000|2025-01-13 16:16:10|41.78|41.6|41.83|41.65|41.83|41.65|41.78|41.6|6
1736784980000|2025-01-13 16:16:20|41.81|41.63|41.76|41.58|41.81|41.63|41.76|41.58|8
1736784990000|2025-01-13 16:16:30|41.77|41.59|41.83|41.65|41.83|41.65|41.77|41.59|9
1736785010000|2025-01-13 16:16:50|41.84|41.66|41.82|41.64|41.86|41.68|41.82|41.64|7
1736785020000|2025-01-13 16:17:00|41.81|41.63|41.78|41.6|41.81|41.63|41.77|41.59|12
1736785030000|2025-01-13 16:17:10|41.79|41.61|41.83|41.65|41.84|41.66|41.78|41.6|7
1736785040000|2025-01-13 16:17:20|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|7
1736785050000|2025-01-13 16:17:30|41.81|41.63|41.72|41.54|41.81|41.63|41.72|41.54|12
1736785060000|2025-01-13 16:17:40|41.71|41.53|41.7|41.52|41.71|41.53|41.68|41.5|10
1736785070000|2025-01-13 16:17:50|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1736785080000|2025-01-13 16:18:00|41.74|41.56|41.77|41.59|41.79|41.61|41.74|41.56|5
1736785090000|2025-01-13 16:18:10|41.78|41.6|41.77|41.59|41.78|41.6|41.76|41.58|6
1736785100000|2025-01-13 16:18:20|41.76|41.58|41.73|41.55|41.76|41.58|41.73|41.55|6
1736785110000|2025-01-13 16:18:30|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|7
1736785120000|2025-01-13 16:18:40|41.76|41.58|41.74|41.56|41.78|41.6|41.74|41.56|7
1736785130000|2025-01-13 16:18:50|41.73|41.55|41.73|41.55|41.73|41.55|41.71|41.53|6
1736785140000|2025-01-13 16:19:00|41.72|41.54|41.75|41.57|41.76|41.58|41.72|41.54|7
1736785150000|2025-01-13 16:19:10|41.73|41.55|41.69|41.51|41.74|41.56|41.68|41.5|11
1736785160000|2025-01-13 16:19:20|41.7|41.52|41.75|41.57|41.75|41.57|41.7|41.52|10
1736785170000|2025-01-13 16:19:30|41.74|41.56|41.7|41.52|41.75|41.57|41.69|41.51|15
1736785180000|2025-01-13 16:19:40|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736785190000|2025-01-13 16:19:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736785200000|2025-01-13 16:20:00|41.73|41.55|41.75|41.57|41.75|41.57|41.73|41.55|5
1736785210000|2025-01-13 16:20:10|41.74|41.56|41.72|41.54|41.74|41.56|41.71|41.53|7
1736785220000|2025-01-13 16:20:20|41.74|41.56|41.78|41.6|41.78|41.6|41.74|41.56|10
1736785230000|2025-01-13 16:20:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736785240000|2025-01-13 16:20:40|41.78|41.6|41.77|41.59|41.78|41.6|41.75|41.57|6
1736785250000|2025-01-13 16:20:50|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|3
1736785260000|2025-01-13 16:21:00|41.77|41.59|41.69|41.51|41.77|41.59|41.69|41.51|8
1736785270000|2025-01-13 16:21:10|41.68|41.5|41.64|41.46|41.69|41.51|41.63|41.45|10
1736785280000|2025-01-13 16:21:20|41.63|41.45|41.62|41.44|41.64|41.46|41.62|41.44|7
1736785290000|2025-01-13 16:21:30|41.61|41.43|41.59|41.41|41.62|41.44|41.59|41.41|11
1736785300000|2025-01-13 16:21:40|41.57|41.39|41.56|41.38|41.58|41.4|41.55|41.37|6
1736785310000|2025-01-13 16:21:50|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1736785320000|2025-01-13 16:22:00|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1736785330000|2025-01-13 16:22:10|41.57|41.39|41.58|41.4|41.6|41.42|41.57|41.39|5
1736785340000|2025-01-13 16:22:20|41.57|41.39|41.57|41.39|41.59|41.41|41.56|41.38|8
1736785350000|2025-01-13 16:22:30|41.58|41.4|41.58|41.4|41.58|41.4|41.57|41.39|3
1736785360000|2025-01-13 16:22:40|41.57|41.39|41.57|41.39|41.58|41.4|41.56|41.38|7
1736785370000|2025-01-13 16:22:50|41.58|41.4|41.58|41.4|41.58|41.4|41.55|41.37|8
1736785380000|2025-01-13 16:23:00|41.6|41.42|41.6|41.42|41.62|41.44|41.6|41.42|6
1736785390000|2025-01-13 16:23:10|41.61|41.43|41.58|41.4|41.61|41.43|41.58|41.4|6
1736785400000|2025-01-13 16:23:20|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|4
1736785410000|2025-01-13 16:23:30|41.61|41.43|41.63|41.45|41.63|41.45|41.61|41.43|5
1736785420000|2025-01-13 16:23:40|41.64|41.46|41.6|41.42|41.64|41.46|41.6|41.42|5
1736785430000|2025-01-13 16:23:50|41.61|41.43|41.61|41.43|41.62|41.44|41.59|41.41|7
1736785440000|2025-01-13 16:24:00|41.62|41.44|41.64|41.46|41.65|41.47|41.61|41.43|13
1736785450000|2025-01-13 16:24:10|41.65|41.47|41.64|41.46|41.66|41.48|41.64|41.46|4
1736785460000|2025-01-13 16:24:20|41.65|41.47|41.68|41.5|41.69|41.51|41.64|41.46|8
1736785470000|2025-01-13 16:24:30|41.67|41.49|41.69|41.51|41.69|41.51|41.65|41.47|9
1736785480000|2025-01-13 16:24:40|41.71|41.53|41.71|41.53|41.72|41.54|41.71|41.53|3
1736785490000|2025-01-13 16:24:50|41.72|41.54|41.73|41.55|41.74|41.56|41.72|41.54|3
1736785500000|2025-01-13 16:25:00|41.72|41.54|41.75|41.57|41.75|41.57|41.72|41.54|4
1736785510000|2025-01-13 16:25:10|41.76|41.58|41.79|41.61|41.79|41.61|41.76|41.58|6
1736785520000|2025-01-13 16:25:20|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1736785530000|2025-01-13 16:25:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736785540000|2025-01-13 16:25:40|41.86|41.68|41.88|41.7|41.88|41.7|41.86|41.68|3
1736785550000|2025-01-13 16:25:50|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1736785560000|2025-01-13 16:26:00|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|4
1736785570000|2025-01-13 16:26:10|41.87|41.69|41.85|41.67|41.87|41.69|41.84|41.66|7
1736785580000|2025-01-13 16:26:20|41.84|41.66|41.81|41.63|41.84|41.66|41.81|41.63|6
1736785590000|2025-01-13 16:26:30|41.8|41.62|41.75|41.57|41.8|41.62|41.75|41.57|8
1736785600000|2025-01-13 16:26:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736785610000|2025-01-13 16:26:50|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|6
1736785620000|2025-01-13 16:27:00|41.74|41.56|41.78|41.6|41.78|41.6|41.74|41.56|8
1736785630000|2025-01-13 16:27:10|41.77|41.59|41.76|41.58|41.79|41.61|41.76|41.58|6
1736785640000|2025-01-13 16:27:20|41.77|41.59|41.78|41.6|41.78|41.6|41.75|41.57|5
1736785650000|2025-01-13 16:27:30|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736785660000|2025-01-13 16:27:40|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736785670000|2025-01-13 16:27:50|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736785680000|2025-01-13 16:28:00|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1736785690000|2025-01-13 16:28:10|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1736785700000|2025-01-13 16:28:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736785710000|2025-01-13 16:28:30|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736785720000|2025-01-13 16:28:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736785730000|2025-01-13 16:28:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736785740000|2025-01-13 16:29:00|41.75|41.57|41.72|41.54|41.76|41.58|41.72|41.54|6
1736785750000|2025-01-13 16:29:10|41.73|41.55|41.76|41.58|41.76|41.58|41.73|41.55|7
1736785760000|2025-01-13 16:29:20|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1736785770000|2025-01-13 16:29:30|41.78|41.6|41.79|41.61|41.8|41.62|41.78|41.6|4
1736785780000|2025-01-13 16:29:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736785790000|2025-01-13 16:29:50|41.79|41.61|41.78|41.6|41.8|41.62|41.77|41.59|6
1736785800000|2025-01-13 16:30:00|41.77|41.59|41.77|41.59|41.79|41.61|41.77|41.59|6
1736785810000|2025-01-13 16:30:10|41.78|41.6|41.77|41.59|41.78|41.6|41.75|41.57|7
1736785820000|2025-01-13 16:30:20|41.78|41.6|41.78|41.6|41.79|41.61|41.77|41.59|5
1736785830000|2025-01-13 16:30:30|41.79|41.61|41.84|41.66|41.85|41.67|41.79|41.61|11
1736785840000|2025-01-13 16:30:40|41.85|41.67|41.87|41.69|41.87|41.69|41.84|41.66|5
1736785850000|2025-01-13 16:30:50|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736785860000|2025-01-13 16:31:00|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|4
1736785870000|2025-01-13 16:31:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|4
1736785880000|2025-01-13 16:31:20|41.92|41.74|41.96|41.78|41.96|41.78|41.92|41.74|6
1736785890000|2025-01-13 16:31:30|41.97|41.79|41.99|41.81|41.99|41.81|41.96|41.78|7
1736785900000|2025-01-13 16:31:40|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1736785910000|2025-01-13 16:31:50|42.01|41.83|42.02|41.84|42.03|41.85|42.01|41.83|6
1736785930000|2025-01-13 16:32:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736785940000|2025-01-13 16:32:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736785950000|2025-01-13 16:32:30|42.01|41.83|41.94|41.76|42.01|41.83|41.93|41.75|9
1736785960000|2025-01-13 16:32:40|41.93|41.75|41.95|41.77|41.97|41.79|41.93|41.75|7
1736785970000|2025-01-13 16:32:50|41.94|41.76|41.95|41.77|41.95|41.77|41.93|41.75|5
1736785980000|2025-01-13 16:33:00|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|5
1736785990000|2025-01-13 16:33:10|41.95|41.77|41.96|41.78|41.96|41.78|41.94|41.76|8
1736786000000|2025-01-13 16:33:20|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|6
1736786010000|2025-01-13 16:33:30|41.97|41.79|42.03|41.85|42.03|41.85|41.97|41.79|5
1736786020000|2025-01-13 16:33:40|42.04|41.86|42.05|41.87|42.06|41.88|42.04|41.86|4
1736786030000|2025-01-13 16:33:50|42.04|41.86|42.03|41.85|42.05|41.87|42.03|41.85|6
1736786040000|2025-01-13 16:34:00|42.04|41.86|42.03|41.85|42.05|41.87|42.03|41.85|4
1736786050000|2025-01-13 16:34:10|42.04|41.86|42.04|41.86|42.04|41.86|42.02|41.84|7
1736786060000|2025-01-13 16:34:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736786070000|2025-01-13 16:34:30|42.04|41.86|42.03|41.85|42.06|41.88|42.03|41.85|5
1736786080000|2025-01-13 16:34:40|42.02|41.84|42.01|41.83|42.02|41.84|41.98|41.8|11
1736786090000|2025-01-13 16:34:50|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736786100000|2025-01-13 16:35:00|41.99|41.81|41.94|41.76|41.99|41.81|41.94|41.76|10
1736786110000|2025-01-13 16:35:10|41.93|41.75|41.98|41.8|41.99|41.81|41.93|41.75|8
1736786120000|2025-01-13 16:35:20|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736786130000|2025-01-13 16:35:30|42|41.82|41.98|41.8|42|41.82|41.98|41.8|5
1736786140000|2025-01-13 16:35:40|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736786150000|2025-01-13 16:35:50|42.02|41.84|42.01|41.83|42.03|41.85|42|41.82|6
1736786160000|2025-01-13 16:36:00|42.02|41.84|42.02|41.84|42.03|41.85|42.01|41.83|7
1736786170000|2025-01-13 16:36:10|42.01|41.83|41.96|41.78|42.01|41.83|41.96|41.78|6
1736786180000|2025-01-13 16:36:20|41.95|41.77|41.97|41.79|41.97|41.79|41.94|41.76|6
1736786190000|2025-01-13 16:36:30|42|41.82|42|41.82|42.02|41.84|42|41.82|6
1736786200000|2025-01-13 16:36:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736786210000|2025-01-13 16:36:50|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1736786220000|2025-01-13 16:37:00|42.01|41.83|42|41.82|42.02|41.84|42|41.82|4
1736786230000|2025-01-13 16:37:10|41.99|41.81|41.97|41.79|41.99|41.81|41.95|41.77|6
1736786240000|2025-01-13 16:37:20|41.98|41.8|42.01|41.83|42.01|41.83|41.97|41.79|4
1736786250000|2025-01-13 16:37:30|42|41.82|41.98|41.8|42|41.82|41.98|41.8|3
1736786260000|2025-01-13 16:37:40|41.97|41.79|42.02|41.84|42.02|41.84|41.97|41.79|5
1736786270000|2025-01-13 16:37:50|42.01|41.83|41.97|41.79|42.01|41.83|41.97|41.79|5
1736786280000|2025-01-13 16:38:00|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|5
1736786290000|2025-01-13 16:38:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736786300000|2025-01-13 16:38:20|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736786310000|2025-01-13 16:38:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|4
1736786320000|2025-01-13 16:38:40|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736786330000|2025-01-13 16:38:50|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|3
1736786340000|2025-01-13 16:39:00|41.91|41.73|41.91|41.73|41.92|41.74|41.89|41.71|7
1736786350000|2025-01-13 16:39:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736786370000|2025-01-13 16:39:30|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736786380000|2025-01-13 16:39:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736786390000|2025-01-13 16:39:50|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|4
1736786400000|2025-01-13 16:40:00|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736786410000|2025-01-13 16:40:10|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|7
1736786420000|2025-01-13 16:40:20|41.89|41.71|41.94|41.76|41.94|41.76|41.89|41.71|3
1736786430000|2025-01-13 16:40:30|41.92|41.74|41.89|41.71|41.92|41.74|41.89|41.71|3
1736786440000|2025-01-13 16:40:40|41.88|41.7|41.84|41.66|41.88|41.7|41.84|41.66|7
1736786450000|2025-01-13 16:40:50|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736786460000|2025-01-13 16:41:00|41.87|41.69|41.86|41.68|41.88|41.7|41.86|41.68|10
1736786470000|2025-01-13 16:41:10|41.87|41.69|41.88|41.7|41.89|41.71|41.87|41.69|4
1736786480000|2025-01-13 16:41:20|41.91|41.73|41.94|41.76|41.94|41.76|41.91|41.73|5
1736786490000|2025-01-13 16:41:30|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|4
1736786500000|2025-01-13 16:41:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736786510000|2025-01-13 16:41:50|41.93|41.75|41.92|41.74|41.93|41.75|41.91|41.73|7
1736786520000|2025-01-13 16:42:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|8
1736786530000|2025-01-13 16:42:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736786550000|2025-01-13 16:42:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736786560000|2025-01-13 16:42:40|41.97|41.79|41.95|41.77|41.98|41.8|41.94|41.76|9
1736786570000|2025-01-13 16:42:50|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736786580000|2025-01-13 16:43:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736786590000|2025-01-13 16:43:10|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|4
1736786600000|2025-01-13 16:43:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736786610000|2025-01-13 16:43:30|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|2
1736786620000|2025-01-13 16:43:40|42.03|41.85|42.06|41.88|42.06|41.88|42.03|41.85|4
1736786630000|2025-01-13 16:43:50|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736786640000|2025-01-13 16:44:00|42.07|41.89|42.05|41.87|42.08|41.9|42.05|41.87|5
1736786650000|2025-01-13 16:44:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736786660000|2025-01-13 16:44:20|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|5
1736786670000|2025-01-13 16:44:30|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|3
1736786680000|2025-01-13 16:44:40|42.11|41.93|42.15|41.97|42.15|41.97|42.11|41.93|5
1736786690000|2025-01-13 16:44:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736786710000|2025-01-13 16:45:10|42.16|41.98|42.19|42.01|42.19|42.01|42.16|41.98|4
1736786720000|2025-01-13 16:45:20|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1736786730000|2025-01-13 16:45:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736786760000|2025-01-13 16:46:00|42.26|42.08|42.23|42.05|42.27|42.09|42.23|42.05|7
1736786770000|2025-01-13 16:46:10|42.21|42.03|42.15|41.97|42.21|42.03|42.15|41.97|6
1736786780000|2025-01-13 16:46:20|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|7
1736786790000|2025-01-13 16:46:30|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|4
1736786800000|2025-01-13 16:46:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|4
1736786810000|2025-01-13 16:46:50|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|5
1736786820000|2025-01-13 16:47:00|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1736786830000|2025-01-13 16:47:10|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736786840000|2025-01-13 16:47:20|42.14|41.96|42.12|41.94|42.14|41.96|42.1|41.92|7
1736786850000|2025-01-13 16:47:30|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|4
1736786860000|2025-01-13 16:47:40|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736786870000|2025-01-13 16:47:50|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|6
1736786880000|2025-01-13 16:48:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736786890000|2025-01-13 16:48:10|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736786900000|2025-01-13 16:48:20|42.12|41.94|42.05|41.87|42.13|41.95|42.05|41.87|8
1736786910000|2025-01-13 16:48:30|42.07|41.89|42.07|41.89|42.09|41.91|42.07|41.89|5
1736786920000|2025-01-13 16:48:40|42.05|41.87|42.02|41.84|42.05|41.87|42.02|41.84|4
1736786930000|2025-01-13 16:48:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736786940000|2025-01-13 16:49:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736786950000|2025-01-13 16:49:10|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1736786960000|2025-01-13 16:49:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736786970000|2025-01-13 16:49:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736786990000|2025-01-13 16:49:50|41.92|41.74|41.9|41.72|41.92|41.74|41.89|41.71|5
1736787000000|2025-01-13 16:50:00|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|4
1736787010000|2025-01-13 16:50:10|41.92|41.74|41.96|41.78|41.97|41.79|41.92|41.74|6
1736787020000|2025-01-13 16:50:20|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736787030000|2025-01-13 16:50:30|41.94|41.76|41.91|41.73|41.95|41.77|41.91|41.73|10
1736787040000|2025-01-13 16:50:40|41.92|41.74|41.89|41.71|41.92|41.74|41.89|41.71|6
1736787050000|2025-01-13 16:50:50|41.88|41.7|41.85|41.67|41.88|41.7|41.85|41.67|4
1736787060000|2025-01-13 16:51:00|41.84|41.66|41.84|41.66|41.86|41.68|41.82|41.64|7
1736787070000|2025-01-13 16:51:10|41.85|41.67|41.9|41.72|41.9|41.72|41.85|41.67|5
1736787080000|2025-01-13 16:51:20|41.88|41.7|41.89|41.71|41.9|41.72|41.87|41.69|11
1736787090000|2025-01-13 16:51:30|41.9|41.72|41.86|41.68|41.9|41.72|41.86|41.68|6
1736787100000|2025-01-13 16:51:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736787110000|2025-01-13 16:51:50|41.86|41.68|41.85|41.67|41.86|41.68|41.84|41.66|3
1736787120000|2025-01-13 16:52:00|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736787130000|2025-01-13 16:52:10|41.87|41.69|41.89|41.71|41.89|41.71|41.87|41.69|3
1736787140000|2025-01-13 16:52:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736787150000|2025-01-13 16:52:30|41.89|41.71|41.9|41.72|41.92|41.74|41.88|41.7|8
1736787160000|2025-01-13 16:52:40|41.91|41.73|41.9|41.72|41.91|41.73|41.88|41.7|7
1736787180000|2025-01-13 16:53:00|41.89|41.71|41.84|41.66|41.89|41.71|41.84|41.66|5
1736787190000|2025-01-13 16:53:10|41.83|41.65|41.8|41.62|41.83|41.65|41.8|41.62|6
1736787200000|2025-01-13 16:53:20|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1736787210000|2025-01-13 16:53:30|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736787220000|2025-01-13 16:53:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736787230000|2025-01-13 16:53:50|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736787240000|2025-01-13 16:54:00|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736787270000|2025-01-13 16:54:30|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736787280000|2025-01-13 16:54:40|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1736787290000|2025-01-13 16:54:50|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|4
1736787300000|2025-01-13 16:55:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1736787310000|2025-01-13 16:55:10|41.83|41.65|41.82|41.64|41.84|41.66|41.82|41.64|4
1736787320000|2025-01-13 16:55:20|41.83|41.65|41.82|41.64|41.84|41.66|41.82|41.64|3
1736787330000|2025-01-13 16:55:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736787340000|2025-01-13 16:55:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736787350000|2025-01-13 16:55:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736787360000|2025-01-13 16:56:00|41.82|41.64|41.88|41.7|41.88|41.7|41.82|41.64|7
1736787370000|2025-01-13 16:56:10|41.87|41.69|41.84|41.66|41.87|41.69|41.84|41.66|4
1736787380000|2025-01-13 16:56:20|41.83|41.65|41.78|41.6|41.83|41.65|41.78|41.6|3
1736787390000|2025-01-13 16:56:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736787410000|2025-01-13 16:56:50|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|5
1736787430000|2025-01-13 16:57:10|41.76|41.58|41.75|41.57|41.77|41.59|41.75|41.57|4
1736787440000|2025-01-13 16:57:20|41.76|41.58|41.76|41.58|41.77|41.59|41.75|41.57|7
1736787450000|2025-01-13 16:57:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|4
1736787460000|2025-01-13 16:57:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736787480000|2025-01-13 16:58:00|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1736787490000|2025-01-13 16:58:10|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736787500000|2025-01-13 16:58:20|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736787510000|2025-01-13 16:58:30|41.72|41.54|41.7|41.52|41.72|41.54|41.7|41.52|3
1736787520000|2025-01-13 16:58:40|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1736787530000|2025-01-13 16:58:50|41.66|41.48|41.56|41.38|41.66|41.48|41.56|41.38|8
1736787540000|2025-01-13 16:59:00|41.55|41.37|41.59|41.41|41.59|41.41|41.53|41.35|7
1736787550000|2025-01-13 16:59:10|41.61|41.43|41.52|41.34|41.61|41.43|41.51|41.33|10
1736787560000|2025-01-13 16:59:20|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1736787570000|2025-01-13 16:59:30|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|6
1736787580000|2025-01-13 16:59:40|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|6
1736787590000|2025-01-13 16:59:50|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1736787600000|2025-01-13 17:00:00|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1736787610000|2025-01-13 17:00:10|41.52|41.34|41.51|41.33|41.53|41.35|41.51|41.33|5
1736787620000|2025-01-13 17:00:20|41.5|41.32|41.5|41.32|41.53|41.35|41.5|41.32|9
1736787630000|2025-01-13 17:00:30|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|6
1736787640000|2025-01-13 17:00:40|41.49|41.31|41.49|41.31|41.51|41.33|41.48|41.3|7
1736787650000|2025-01-13 17:00:50|41.48|41.3|41.53|41.35|41.53|41.35|41.48|41.3|11
1736787660000|2025-01-13 17:01:00|41.54|41.36|41.59|41.41|41.59|41.41|41.54|41.36|4
1736787670000|2025-01-13 17:01:10|41.6|41.42|41.6|41.42|41.64|41.46|41.59|41.41|7
1736787680000|2025-01-13 17:01:20|41.59|41.41|41.54|41.36|41.6|41.42|41.54|41.36|7
1736787690000|2025-01-13 17:01:30|41.55|41.37|41.54|41.36|41.57|41.39|41.54|41.36|6
1736787700000|2025-01-13 17:01:40|41.53|41.35|41.54|41.36|41.57|41.39|41.53|41.35|11
1736787710000|2025-01-13 17:01:50|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|3
1736787720000|2025-01-13 17:02:00|41.5|41.32|41.49|41.31|41.5|41.32|41.48|41.3|4
1736787730000|2025-01-13 17:02:10|41.48|41.3|41.52|41.34|41.52|41.34|41.47|41.29|7
1736787740000|2025-01-13 17:02:20|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|4
1736787750000|2025-01-13 17:02:30|41.52|41.34|41.52|41.34|41.52|41.34|41.51|41.33|9
1736787760000|2025-01-13 17:02:40|41.53|41.35|41.55|41.37|41.56|41.38|41.53|41.35|6
1736787770000|2025-01-13 17:02:50|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736787780000|2025-01-13 17:03:00|41.59|41.41|41.6|41.42|41.61|41.43|41.59|41.41|3
1736787790000|2025-01-13 17:03:10|41.61|41.43|41.62|41.44|41.63|41.45|41.6|41.42|7
1736787800000|2025-01-13 17:03:20|41.61|41.43|41.59|41.41|41.61|41.43|41.59|41.41|3
1736787810000|2025-01-13 17:03:30|41.58|41.4|41.59|41.41|41.59|41.41|41.55|41.37|10
1736787820000|2025-01-13 17:03:40|41.6|41.42|41.59|41.41|41.6|41.42|41.58|41.4|4
1736787830000|2025-01-13 17:03:50|41.58|41.4|41.54|41.36|41.58|41.4|41.54|41.36|5
1736787840000|2025-01-13 17:04:00|41.53|41.35|41.56|41.38|41.56|41.38|41.53|41.35|8
1736787850000|2025-01-13 17:04:10|41.57|41.39|41.6|41.42|41.6|41.42|41.57|41.39|8
1736787860000|2025-01-13 17:04:20|41.59|41.41|41.54|41.36|41.59|41.41|41.54|41.36|8
1736787870000|2025-01-13 17:04:30|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|4
1736787880000|2025-01-13 17:04:40|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1736787890000|2025-01-13 17:04:50|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|5
1736787900000|2025-01-13 17:05:00|41.55|41.37|41.48|41.3|41.55|41.37|41.48|41.3|8
1736787910000|2025-01-13 17:05:10|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1736787920000|2025-01-13 17:05:20|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|3
1736787930000|2025-01-13 17:05:30|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|4
1736787940000|2025-01-13 17:05:40|41.49|41.31|41.5|41.32|41.51|41.33|41.49|41.31|10
1736787950000|2025-01-13 17:05:50|41.49|41.31|41.52|41.34|41.52|41.34|41.47|41.29|8
1736787960000|2025-01-13 17:06:00|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736787970000|2025-01-13 17:06:10|41.51|41.33|41.48|41.3|41.52|41.34|41.48|41.3|6
1736787980000|2025-01-13 17:06:20|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|3
1736787990000|2025-01-13 17:06:30|41.46|41.28|41.48|41.3|41.48|41.3|41.46|41.28|3
1736788000000|2025-01-13 17:06:40|41.47|41.29|41.46|41.28|41.48|41.3|41.46|41.28|6
1736788010000|2025-01-13 17:06:50|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1736788020000|2025-01-13 17:07:00|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|2
1736788030000|2025-01-13 17:07:10|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736788040000|2025-01-13 17:07:20|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1736788050000|2025-01-13 17:07:30|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1736788060000|2025-01-13 17:07:40|41.44|41.26|41.45|41.27|41.45|41.27|41.43|41.25|4
1736788070000|2025-01-13 17:07:50|41.46|41.28|41.47|41.29|41.47|41.29|41.45|41.27|4
1736788080000|2025-01-13 17:08:00|41.48|41.3|41.5|41.32|41.52|41.34|41.48|41.3|7
1736788090000|2025-01-13 17:08:10|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736788100000|2025-01-13 17:08:20|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|3
1736788110000|2025-01-13 17:08:30|41.57|41.39|41.55|41.37|41.57|41.39|41.54|41.36|5
1736788120000|2025-01-13 17:08:40|41.54|41.36|41.5|41.32|41.54|41.36|41.5|41.32|5
1736788130000|2025-01-13 17:08:50|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1736788140000|2025-01-13 17:09:00|41.47|41.29|41.46|41.28|41.47|41.29|41.45|41.27|6
1736788150000|2025-01-13 17:09:10|41.47|41.29|41.52|41.34|41.52|41.34|41.47|41.29|4
1736788160000|2025-01-13 17:09:20|41.53|41.35|41.53|41.35|41.54|41.36|41.52|41.34|7
1736788170000|2025-01-13 17:09:30|41.54|41.36|41.53|41.35|41.54|41.36|41.51|41.33|10
1736788180000|2025-01-13 17:09:40|41.51|41.33|41.53|41.35|41.53|41.35|41.51|41.33|3
1736788190000|2025-01-13 17:09:50|41.52|41.34|41.58|41.4|41.59|41.41|41.52|41.34|6
1736788200000|2025-01-13 17:10:00|41.57|41.39|41.55|41.37|41.57|41.39|41.55|41.37|4
1736788210000|2025-01-13 17:10:10|41.56|41.38|41.49|41.31|41.56|41.38|41.49|41.31|10
1736788220000|2025-01-13 17:10:20|41.5|41.32|41.48|41.3|41.5|41.32|41.48|41.3|7
1736788230000|2025-01-13 17:10:30|41.47|41.29|41.5|41.32|41.5|41.32|41.47|41.29|4
1736788240000|2025-01-13 17:10:40|41.51|41.33|41.51|41.33|41.51|41.33|41.49|41.31|9
1736788250000|2025-01-13 17:10:50|41.53|41.35|41.57|41.39|41.57|41.39|41.53|41.35|8
1736788260000|2025-01-13 17:11:00|41.56|41.38|41.55|41.37|41.57|41.39|41.55|41.37|3
1736788270000|2025-01-13 17:11:10|41.54|41.36|41.52|41.34|41.54|41.36|41.51|41.33|11
1736788280000|2025-01-13 17:11:20|41.51|41.33|41.5|41.32|41.51|41.33|41.49|41.31|6
1736788290000|2025-01-13 17:11:30|41.49|41.31|41.5|41.32|41.51|41.33|41.49|41.31|4
1736788300000|2025-01-13 17:11:40|41.51|41.33|41.57|41.39|41.57|41.39|41.51|41.33|5
1736788310000|2025-01-13 17:11:50|41.58|41.4|41.6|41.42|41.6|41.42|41.58|41.4|3
1736788320000|2025-01-13 17:12:00|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|4
1736788330000|2025-01-13 17:12:10|41.61|41.43|41.59|41.41|41.61|41.43|41.58|41.4|6
1736788340000|2025-01-13 17:12:20|41.58|41.4|41.59|41.41|41.6|41.42|41.58|41.4|8
1736788350000|2025-01-13 17:12:30|41.58|41.4|41.54|41.36|41.59|41.41|41.54|41.36|9
1736788360000|2025-01-13 17:12:40|41.52|41.34|41.49|41.31|41.52|41.34|41.49|41.31|6
1736788370000|2025-01-13 17:12:50|41.47|41.29|41.47|41.29|41.48|41.3|41.47|41.29|5
1736788380000|2025-01-13 17:13:00|41.46|41.28|41.45|41.27|41.47|41.29|41.44|41.26|8
1736788390000|2025-01-13 17:13:10|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1736788400000|2025-01-13 17:13:20|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1736788420000|2025-01-13 17:13:40|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736788430000|2025-01-13 17:13:50|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|2
1736788440000|2025-01-13 17:14:00|41.45|41.27|41.51|41.33|41.51|41.33|41.45|41.27|5
1736788450000|2025-01-13 17:14:10|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1736788460000|2025-01-13 17:14:20|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|4
1736788470000|2025-01-13 17:14:30|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736788480000|2025-01-13 17:14:40|41.53|41.35|41.53|41.35|41.54|41.36|41.53|41.35|3
1736788490000|2025-01-13 17:14:50|41.54|41.36|41.57|41.39|41.58|41.4|41.54|41.36|5
1736788500000|2025-01-13 17:15:00|41.58|41.4|41.56|41.38|41.6|41.42|41.56|41.38|8
1736788510000|2025-01-13 17:15:10|41.57|41.39|41.58|41.4|41.6|41.42|41.57|41.39|6
1736788520000|2025-01-13 17:15:20|41.59|41.41|41.61|41.43|41.61|41.43|41.59|41.41|6
1736788530000|2025-01-13 17:15:30|41.6|41.42|41.62|41.44|41.62|41.44|41.6|41.42|3
1736788540000|2025-01-13 17:15:40|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1736788550000|2025-01-13 17:15:50|41.61|41.43|41.6|41.42|41.61|41.43|41.59|41.41|6
1736788560000|2025-01-13 17:16:00|41.59|41.41|41.54|41.36|41.6|41.42|41.54|41.36|14
1736788570000|2025-01-13 17:16:10|41.55|41.37|41.55|41.37|41.56|41.38|41.55|41.37|3
1736788580000|2025-01-13 17:16:20|41.56|41.38|41.56|41.38|41.56|41.38|41.55|41.37|3
1736788590000|2025-01-13 17:16:30|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1736788600000|2025-01-13 17:16:40|41.57|41.39|41.61|41.43|41.61|41.43|41.57|41.39|4
1736788610000|2025-01-13 17:16:50|41.6|41.42|41.62|41.44|41.62|41.44|41.6|41.42|3
1736788620000|2025-01-13 17:17:00|41.61|41.43|41.66|41.48|41.66|41.48|41.61|41.43|4
1736788630000|2025-01-13 17:17:10|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1736788640000|2025-01-13 17:17:20|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|4
1736788650000|2025-01-13 17:17:30|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|2
1736788680000|2025-01-13 17:18:00|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736788690000|2025-01-13 17:18:10|41.7|41.52|41.66|41.48|41.7|41.52|41.66|41.48|7
1736788700000|2025-01-13 17:18:20|41.65|41.47|41.65|41.47|41.66|41.48|41.64|41.46|9
1736788710000|2025-01-13 17:18:30|41.66|41.48|41.63|41.45|41.66|41.48|41.62|41.44|8
1736788720000|2025-01-13 17:18:40|41.62|41.44|41.61|41.43|41.63|41.45|41.61|41.43|6
1736788730000|2025-01-13 17:18:50|41.6|41.42|41.59|41.41|41.61|41.43|41.59|41.41|6
1736788740000|2025-01-13 17:19:00|41.6|41.42|41.61|41.43|41.61|41.43|41.59|41.41|8
1736788750000|2025-01-13 17:19:10|41.62|41.44|41.61|41.43|41.62|41.44|41.6|41.42|6
1736788760000|2025-01-13 17:19:20|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1736788770000|2025-01-13 17:19:30|41.57|41.39|41.6|41.42|41.6|41.42|41.57|41.39|4
1736788780000|2025-01-13 17:19:40|41.63|41.45|41.61|41.43|41.65|41.47|41.61|41.43|8
1736788790000|2025-01-13 17:19:50|41.62|41.44|41.6|41.42|41.62|41.44|41.6|41.42|3
1736788800000|2025-01-13 17:20:00|41.59|41.41|41.57|41.39|41.6|41.42|41.56|41.38|8
1736788810000|2025-01-13 17:20:10|41.56|41.38|41.55|41.37|41.56|41.38|41.54|41.36|4
1736788820000|2025-01-13 17:20:20|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1736788830000|2025-01-13 17:20:30|41.55|41.37|41.54|41.36|41.56|41.38|41.54|41.36|4
1736788840000|2025-01-13 17:20:40|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736788850000|2025-01-13 17:20:50|41.51|41.33|41.46|41.28|41.52|41.34|41.46|41.28|10
1736788860000|2025-01-13 17:21:00|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1736788870000|2025-01-13 17:21:10|41.47|41.29|41.49|41.31|41.49|41.31|41.47|41.29|3
1736788880000|2025-01-13 17:21:20|41.48|41.3|41.46|41.28|41.48|41.3|41.46|41.28|7
1736788890000|2025-01-13 17:21:30|41.45|41.27|41.48|41.3|41.48|41.3|41.45|41.27|4
1736788900000|2025-01-13 17:21:40|41.52|41.34|41.53|41.35|41.54|41.36|41.52|41.34|6
1736788910000|2025-01-13 17:21:50|41.54|41.36|41.46|41.28|41.54|41.36|41.46|41.28|15
1736788920000|2025-01-13 17:22:00|41.47|41.29|41.46|41.28|41.47|41.29|41.45|41.27|9
1736788930000|2025-01-13 17:22:10|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|3
1736788940000|2025-01-13 17:22:20|41.42|41.24|41.4|41.22|41.42|41.24|41.39|41.21|8
1736788950000|2025-01-13 17:22:30|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1736788960000|2025-01-13 17:22:40|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1736788970000|2025-01-13 17:22:50|41.43|41.25|41.48|41.3|41.48|41.3|41.43|41.25|4
1736788980000|2025-01-13 17:23:00|41.49|41.31|41.49|41.31|41.51|41.33|41.49|41.31|5
1736788990000|2025-01-13 17:23:10|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1736789000000|2025-01-13 17:23:20|41.5|41.32|41.49|41.31|41.5|41.32|41.48|41.3|3
1736789010000|2025-01-13 17:23:30|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|4
1736789020000|2025-01-13 17:23:40|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|3
1736789030000|2025-01-13 17:23:50|41.48|41.3|41.51|41.33|41.51|41.33|41.48|41.3|4
1736789040000|2025-01-13 17:24:00|41.52|41.34|41.52|41.34|41.53|41.35|41.52|41.34|3
1736789050000|2025-01-13 17:24:10|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|4
1736789060000|2025-01-13 17:24:20|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|5
1736789070000|2025-01-13 17:24:30|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1736789080000|2025-01-13 17:24:40|41.48|41.3|41.43|41.25|41.49|41.31|41.43|41.25|7
1736789090000|2025-01-13 17:24:50|41.42|41.24|41.4|41.22|41.42|41.24|41.4|41.22|5
1736789100000|2025-01-13 17:25:00|41.41|41.23|41.46|41.28|41.46|41.28|41.4|41.22|7
1736789110000|2025-01-13 17:25:10|41.48|41.3|41.46|41.28|41.48|41.3|41.45|41.27|9
1736789120000|2025-01-13 17:25:20|41.45|41.27|41.48|41.3|41.48|41.3|41.44|41.26|6
1736789130000|2025-01-13 17:25:30|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1736789140000|2025-01-13 17:25:40|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|3
1736789150000|2025-01-13 17:25:50|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1736789160000|2025-01-13 17:26:00|41.49|41.31|41.46|41.28|41.49|41.31|41.46|41.28|4
1736789170000|2025-01-13 17:26:10|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1736789180000|2025-01-13 17:26:20|41.47|41.29|41.51|41.33|41.52|41.34|41.47|41.29|5
1736789190000|2025-01-13 17:26:30|41.52|41.34|41.52|41.34|41.52|41.34|41.51|41.33|3
1736789200000|2025-01-13 17:26:40|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1736789210000|2025-01-13 17:26:50|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1736789220000|2025-01-13 17:27:00|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736789230000|2025-01-13 17:27:10|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|3
1736789240000|2025-01-13 17:27:20|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1736789250000|2025-01-13 17:27:30|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|4
1736789260000|2025-01-13 17:27:40|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1736789270000|2025-01-13 17:27:50|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1736789280000|2025-01-13 17:28:00|41.57|41.39|41.54|41.36|41.57|41.39|41.54|41.36|4
1736789290000|2025-01-13 17:28:10|41.53|41.35|41.53|41.35|41.54|41.36|41.53|41.35|3
1736789300000|2025-01-13 17:28:20|41.54|41.36|41.54|41.36|41.54|41.36|41.53|41.35|3
1736789310000|2025-01-13 17:28:30|41.53|41.35|41.56|41.38|41.56|41.38|41.52|41.34|6
1736789330000|2025-01-13 17:28:50|41.57|41.39|41.6|41.42|41.6|41.42|41.57|41.39|2
1736789350000|2025-01-13 17:29:10|41.61|41.43|41.63|41.45|41.63|41.45|41.61|41.43|3
1736789370000|2025-01-13 17:29:30|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1736789380000|2025-01-13 17:29:40|41.66|41.48|41.66|41.48|41.67|41.49|41.66|41.48|3
1736789390000|2025-01-13 17:29:50|41.67|41.49|41.61|41.43|41.67|41.49|41.61|41.43|11
1736789400000|2025-01-13 17:30:00|41.59|41.41|41.55|41.37|41.59|41.41|41.55|41.37|5
1736789410000|2025-01-13 17:30:10|41.54|41.36|41.52|41.34|41.55|41.37|41.52|41.34|7
1736789420000|2025-01-13 17:30:20|41.51|41.33|41.5|41.32|41.52|41.34|41.5|41.32|4
1736789430000|2025-01-13 17:30:30|41.51|41.33|41.51|41.33|41.52|41.34|41.5|41.32|7
1736789440000|2025-01-13 17:30:40|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1736789450000|2025-01-13 17:30:50|41.52|41.34|41.5|41.32|41.54|41.36|41.5|41.32|6
1736789460000|2025-01-13 17:31:00|41.52|41.34|41.51|41.33|41.52|41.34|41.49|41.31|6
1736789470000|2025-01-13 17:31:10|41.53|41.35|41.53|41.35|41.55|41.37|41.52|41.34|7
1736789480000|2025-01-13 17:31:20|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1736789490000|2025-01-13 17:31:30|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1736789500000|2025-01-13 17:31:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736789510000|2025-01-13 17:31:50|41.61|41.43|41.61|41.43|41.62|41.44|41.6|41.42|5
1736789520000|2025-01-13 17:32:00|41.6|41.42|41.58|41.4|41.61|41.43|41.58|41.4|9
1736789530000|2025-01-13 17:32:10|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1736789540000|2025-01-13 17:32:20|41.57|41.39|41.6|41.42|41.6|41.42|41.55|41.37|7
1736789550000|2025-01-13 17:32:30|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1736789560000|2025-01-13 17:32:40|41.58|41.4|41.55|41.37|41.58|41.4|41.54|41.36|6
1736789570000|2025-01-13 17:32:50|41.56|41.38|41.55|41.37|41.56|41.38|41.53|41.35|5
1736789580000|2025-01-13 17:33:00|41.56|41.38|41.62|41.44|41.62|41.44|41.56|41.38|5
1736789600000|2025-01-13 17:33:20|41.63|41.45|41.65|41.47|41.65|41.47|41.63|41.45|3
1736789610000|2025-01-13 17:33:30|41.66|41.48|41.7|41.52|41.7|41.52|41.66|41.48|5
1736789620000|2025-01-13 17:33:40|41.71|41.53|41.73|41.55|41.73|41.55|41.71|41.53|3
1736789630000|2025-01-13 17:33:50|41.72|41.54|41.72|41.54|41.73|41.55|41.72|41.54|3
1736789640000|2025-01-13 17:34:00|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|5
1736789650000|2025-01-13 17:34:10|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736789660000|2025-01-13 17:34:20|41.74|41.56|41.67|41.49|41.74|41.56|41.67|41.49|6
1736789670000|2025-01-13 17:34:30|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|3
1736789680000|2025-01-13 17:34:40|41.62|41.44|41.67|41.49|41.68|41.5|41.62|41.44|7
1736789690000|2025-01-13 17:34:50|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|2
1736789700000|2025-01-13 17:35:00|41.64|41.46|41.64|41.46|41.66|41.48|41.64|41.46|5
1736789710000|2025-01-13 17:35:10|41.65|41.47|41.62|41.44|41.67|41.49|41.62|41.44|12
1736789720000|2025-01-13 17:35:20|41.61|41.43|41.63|41.45|41.63|41.45|41.6|41.42|12
1736789730000|2025-01-13 17:35:30|41.62|41.44|41.62|41.44|41.63|41.45|41.6|41.42|7
1736789740000|2025-01-13 17:35:40|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|3
1736789750000|2025-01-13 17:35:50|41.62|41.44|41.6|41.42|41.62|41.44|41.59|41.41|7
1736789760000|2025-01-13 17:36:00|41.59|41.41|41.58|41.4|41.6|41.42|41.57|41.39|8
1736789770000|2025-01-13 17:36:10|41.59|41.41|41.59|41.41|41.61|41.43|41.59|41.41|5
1736789780000|2025-01-13 17:36:20|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1736789790000|2025-01-13 17:36:30|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1736789800000|2025-01-13 17:36:40|41.59|41.41|41.56|41.38|41.6|41.42|41.56|41.38|5
1736789810000|2025-01-13 17:36:50|41.55|41.37|41.56|41.38|41.57|41.39|41.55|41.37|4
1736789820000|2025-01-13 17:37:00|41.57|41.39|41.57|41.39|41.59|41.41|41.56|41.38|5
1736789830000|2025-01-13 17:37:10|41.56|41.38|41.56|41.38|41.57|41.39|41.55|41.37|7
1736789840000|2025-01-13 17:37:20|41.55|41.37|41.53|41.35|41.55|41.37|41.53|41.35|5
1736789850000|2025-01-13 17:37:30|41.54|41.36|41.54|41.36|41.54|41.36|41.52|41.34|6
1736789860000|2025-01-13 17:37:40|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|4
1736789870000|2025-01-13 17:37:50|41.5|41.32|41.48|41.3|41.5|41.32|41.48|41.3|9
1736789880000|2025-01-13 17:38:00|41.47|41.29|41.46|41.28|41.48|41.3|41.46|41.28|6
1736789890000|2025-01-13 17:38:10|41.47|41.29|41.46|41.28|41.47|41.29|41.45|41.27|4
1736789900000|2025-01-13 17:38:20|41.45|41.27|41.49|41.31|41.49|41.31|41.45|41.27|4
1736789910000|2025-01-13 17:38:30|41.51|41.33|41.52|41.34|41.53|41.35|41.51|41.33|3
1736789920000|2025-01-13 17:38:40|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736789930000|2025-01-13 17:38:50|41.51|41.33|41.47|41.29|41.51|41.33|41.47|41.29|5
1736789940000|2025-01-13 17:39:00|41.46|41.28|41.4|41.22|41.46|41.28|41.4|41.22|7
1736789950000|2025-01-13 17:39:10|41.41|41.23|41.38|41.2|41.41|41.23|41.38|41.2|6
1736789960000|2025-01-13 17:39:20|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736789970000|2025-01-13 17:39:30|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1736789980000|2025-01-13 17:39:40|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|6
1736789990000|2025-01-13 17:39:50|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|6
1736790000000|2025-01-13 17:40:00|41.32|41.14|41.3|41.12|41.32|41.14|41.3|41.12|3
1736790030000|2025-01-13 17:40:30|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|2
1736790070000|2025-01-13 17:41:10|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736790080000|2025-01-13 17:41:20|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1736790100000|2025-01-13 17:41:40|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1736790120000|2025-01-13 17:42:00|41.25|41.07|41.26|41.08|41.26|41.08|41.24|41.06|4
1736790130000|2025-01-13 17:42:10|41.25|41.07|41.24|41.06|41.26|41.08|41.24|41.06|4
1736790140000|2025-01-13 17:42:20|41.25|41.07|41.25|41.07|41.26|41.08|41.24|41.06|9
1736790150000|2025-01-13 17:42:30|41.26|41.08|41.25|41.07|41.26|41.08|41.25|41.07|2
1736790160000|2025-01-13 17:42:40|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1736790170000|2025-01-13 17:42:50|41.27|41.09|41.27|41.09|41.27|41.09|41.26|41.08|3
1736790180000|2025-01-13 17:43:00|41.26|41.08|41.24|41.06|41.27|41.09|41.24|41.06|5
1736790190000|2025-01-13 17:43:10|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736790210000|2025-01-13 17:43:30|41.22|41.04|41.2|41.02|41.22|41.04|41.2|41.02|2
1736790230000|2025-01-13 17:43:50|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1736790240000|2025-01-13 17:44:00|41.17|40.99|41.19|41.01|41.2|41.02|41.17|40.99|6
1736790250000|2025-01-13 17:44:10|41.18|41|41.18|41|41.18|41|41.18|41|1
1736790270000|2025-01-13 17:44:30|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1736790280000|2025-01-13 17:44:40|41.15|40.97|41.15|40.97|41.15|40.97|41.15|40.97|1
1736790300000|2025-01-13 17:45:00|41.16|40.98|41.2|41.02|41.2|41.02|41.15|40.97|5
1736790310000|2025-01-13 17:45:10|41.19|41.01|41.24|41.06|41.24|41.06|41.19|41.01|5
1736790320000|2025-01-13 17:45:20|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1736790330000|2025-01-13 17:45:30|41.26|41.08|41.29|41.11|41.29|41.11|41.26|41.08|4
1736790360000|2025-01-13 17:46:00|41.28|41.1|41.29|41.11|41.29|41.11|41.28|41.1|2
1736790370000|2025-01-13 17:46:10|41.28|41.1|41.32|41.14|41.32|41.14|41.28|41.1|5
1736790380000|2025-01-13 17:46:20|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|4
1736790390000|2025-01-13 17:46:30|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1736790400000|2025-01-13 17:46:40|41.31|41.13|41.33|41.15|41.33|41.15|41.31|41.13|5
1736790410000|2025-01-13 17:46:50|41.32|41.14|41.32|41.14|41.32|41.14|41.31|41.13|3
1736790420000|2025-01-13 17:47:00|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1736790430000|2025-01-13 17:47:10|41.35|41.17|41.35|41.17|41.36|41.18|41.35|41.17|3
1736790440000|2025-01-13 17:47:20|41.34|41.16|41.34|41.16|41.35|41.17|41.34|41.16|3
1736790450000|2025-01-13 17:47:30|41.33|41.15|41.33|41.15|41.34|41.16|41.31|41.13|6
1736790460000|2025-01-13 17:47:40|41.32|41.14|41.31|41.13|41.33|41.15|41.3|41.12|8
1736790470000|2025-01-13 17:47:50|41.3|41.12|41.28|41.1|41.31|41.13|41.28|41.1|5
1736790480000|2025-01-13 17:48:00|41.29|41.11|41.29|41.11|41.3|41.12|41.29|41.11|3
1736790490000|2025-01-13 17:48:10|41.3|41.12|41.28|41.1|41.3|41.12|41.28|41.1|3
1736790500000|2025-01-13 17:48:20|41.27|41.09|41.22|41.04|41.28|41.1|41.22|41.04|8
1736790510000|2025-01-13 17:48:30|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|2
1736790520000|2025-01-13 17:48:40|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1736790530000|2025-01-13 17:48:50|41.22|41.04|41.2|41.02|41.22|41.04|41.2|41.02|3
1736790540000|2025-01-13 17:49:00|41.21|41.03|41.17|40.99|41.21|41.03|41.17|40.99|6
1736790550000|2025-01-13 17:49:10|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1736790560000|2025-01-13 17:49:20|41.15|40.97|41.13|40.95|41.15|40.97|41.13|40.95|3
1736790570000|2025-01-13 17:49:30|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1736790590000|2025-01-13 17:49:50|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1736790600000|2025-01-13 17:50:00|41.12|40.94|41.11|40.93|41.12|40.94|41.11|40.93|2
1736790610000|2025-01-13 17:50:10|41.1|40.92|41.08|40.9|41.11|40.93|41.07|40.89|5
1736790620000|2025-01-13 17:50:20|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|2
1736790630000|2025-01-13 17:50:30|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736790640000|2025-01-13 17:50:40|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1736790650000|2025-01-13 17:50:50|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736790660000|2025-01-13 17:51:00|41.13|40.95|41.13|40.95|41.14|40.96|41.13|40.95|3
1736790670000|2025-01-13 17:51:10|41.12|40.94|41.1|40.92|41.12|40.94|41.09|40.91|6
1736790680000|2025-01-13 17:51:20|41.11|40.93|41.11|40.93|41.11|40.93|41.1|40.92|5
1736790690000|2025-01-13 17:51:30|41.1|40.92|41.09|40.91|41.1|40.92|41.09|40.91|2
1736790700000|2025-01-13 17:51:40|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1736790710000|2025-01-13 17:51:50|41.04|40.86|41|40.82|41.04|40.86|41|40.82|3
1736790720000|2025-01-13 17:52:00|41.01|40.83|41|40.82|41.01|40.83|41|40.82|8
1736790730000|2025-01-13 17:52:10|40.99|40.81|40.98|40.8|41|40.82|40.97|40.79|7
1736790740000|2025-01-13 17:52:20|40.97|40.79|40.97|40.79|40.99|40.81|40.97|40.79|4
1736790750000|2025-01-13 17:52:30|40.98|40.8|40.97|40.79|40.99|40.81|40.97|40.79|4
1736790760000|2025-01-13 17:52:40|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736790770000|2025-01-13 17:52:50|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736790780000|2025-01-13 17:53:00|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|4
1736790790000|2025-01-13 17:53:10|40.98|40.8|41|40.82|41|40.82|40.97|40.79|7
1736790800000|2025-01-13 17:53:20|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736790820000|2025-01-13 17:53:40|40.99|40.81|40.99|40.81|40.99|40.81|40.98|40.8|3
1736790830000|2025-01-13 17:53:50|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736790840000|2025-01-13 17:54:00|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|4
1736790850000|2025-01-13 17:54:10|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736790860000|2025-01-13 17:54:20|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736790880000|2025-01-13 17:54:40|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736790890000|2025-01-13 17:54:50|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736790900000|2025-01-13 17:55:00|40.98|40.8|41.01|40.83|41.01|40.83|40.98|40.8|4
1736790910000|2025-01-13 17:55:10|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1736790920000|2025-01-13 17:55:20|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|3
1736790930000|2025-01-13 17:55:30|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1736790940000|2025-01-13 17:55:40|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|4
1736790950000|2025-01-13 17:55:50|41.07|40.89|41.04|40.86|41.07|40.89|41.04|40.86|4
1736790960000|2025-01-13 17:56:00|41.05|40.87|41.02|40.84|41.05|40.87|41.02|40.84|4
1736790990000|2025-01-13 17:56:30|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1736791000000|2025-01-13 17:56:40|41.01|40.83|41.01|40.83|41.02|40.84|41.01|40.83|3
1736791020000|2025-01-13 17:57:00|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736791030000|2025-01-13 17:57:10|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|4
1736791040000|2025-01-13 17:57:20|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736791050000|2025-01-13 17:57:30|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|2
1736791060000|2025-01-13 17:57:40|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|2
1736791080000|2025-01-13 17:58:00|41.07|40.89|41.07|40.89|41.08|40.9|41.07|40.89|3
1736791090000|2025-01-13 17:58:10|41.08|40.9|41.07|40.89|41.08|40.9|41.07|40.89|2
1736791100000|2025-01-13 17:58:20|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736791110000|2025-01-13 17:58:30|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1736791120000|2025-01-13 17:58:40|41.06|40.88|41.05|40.87|41.07|40.89|41.05|40.87|6
1736791130000|2025-01-13 17:58:50|41.06|40.88|41.06|40.88|41.06|40.88|41.05|40.87|3
1736791140000|2025-01-13 17:59:00|41.07|40.89|41.05|40.87|41.07|40.89|41.05|40.87|3
1736791150000|2025-01-13 17:59:10|41.04|40.86|41.04|40.86|41.04|40.86|41.03|40.85|7
1736791160000|2025-01-13 17:59:20|41.03|40.85|41.05|40.87|41.05|40.87|41.03|40.85|3
1736791170000|2025-01-13 17:59:30|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|3
1736791210000|2025-01-13 18:00:10|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|4
1736791220000|2025-01-13 18:00:20|41.09|40.91|41.11|40.93|41.12|40.94|41.09|40.91|6
1736791230000|2025-01-13 18:00:30|41.12|40.94|41.13|40.95|41.13|40.95|41.12|40.94|4
1736791240000|2025-01-13 18:00:40|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1736791250000|2025-01-13 18:00:50|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1736791260000|2025-01-13 18:01:00|41.14|40.96|41.22|41.04|41.22|41.04|41.14|40.96|6
1736791270000|2025-01-13 18:01:10|41.23|41.05|41.23|41.05|41.25|41.07|41.23|41.05|4
1736791280000|2025-01-13 18:01:20|41.24|41.06|41.24|41.06|41.24|41.06|41.23|41.05|3
1736791290000|2025-01-13 18:01:30|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736791300000|2025-01-13 18:01:40|41.24|41.06|41.24|41.06|41.24|41.06|41.23|41.05|3
1736791310000|2025-01-13 18:01:50|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1736791320000|2025-01-13 18:02:00|41.27|41.09|41.25|41.07|41.27|41.09|41.23|41.05|7
1736791330000|2025-01-13 18:02:10|41.26|41.08|41.21|41.03|41.26|41.08|41.21|41.03|6
1736791340000|2025-01-13 18:02:20|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|6
1736791350000|2025-01-13 18:02:30|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736791360000|2025-01-13 18:02:40|41.24|41.06|41.28|41.1|41.28|41.1|41.24|41.06|3
1736791370000|2025-01-13 18:02:50|41.29|41.11|41.3|41.12|41.3|41.12|41.29|41.11|2
1736791380000|2025-01-13 18:03:00|41.32|41.14|41.34|41.16|41.34|41.16|41.32|41.14|3
1736791390000|2025-01-13 18:03:10|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1736791400000|2025-01-13 18:03:20|41.32|41.14|41.3|41.12|41.32|41.14|41.29|41.11|9
1736791410000|2025-01-13 18:03:30|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1736791420000|2025-01-13 18:03:40|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1736791430000|2025-01-13 18:03:50|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736791440000|2025-01-13 18:04:00|41.4|41.22|41.39|41.21|41.41|41.23|41.37|41.19|10
1736791450000|2025-01-13 18:04:10|41.4|41.22|41.42|41.24|41.42|41.24|41.4|41.22|2
1736791460000|2025-01-13 18:04:20|41.41|41.23|41.37|41.19|41.41|41.23|41.36|41.18|9
1736791470000|2025-01-13 18:04:30|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|6
1736791480000|2025-01-13 18:04:40|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1736791490000|2025-01-13 18:04:50|41.37|41.19|41.39|41.21|41.39|41.21|41.37|41.19|3
1736791500000|2025-01-13 18:05:00|41.41|41.23|41.4|41.22|41.43|41.25|41.4|41.22|7
1736791510000|2025-01-13 18:05:10|41.41|41.23|41.43|41.25|41.43|41.25|41.41|41.23|3
1736791520000|2025-01-13 18:05:20|41.42|41.24|41.4|41.22|41.42|41.24|41.4|41.22|5
1736791530000|2025-01-13 18:05:30|41.39|41.21|41.4|41.22|41.41|41.23|41.39|41.21|6
1736791540000|2025-01-13 18:05:40|41.41|41.23|41.37|41.19|41.41|41.23|41.37|41.19|5
1736791550000|2025-01-13 18:05:50|41.36|41.18|41.36|41.18|41.36|41.18|41.35|41.17|3
1736791560000|2025-01-13 18:06:00|41.35|41.17|41.34|41.16|41.35|41.17|41.33|41.15|4
1736791570000|2025-01-13 18:06:10|41.35|41.17|41.35|41.17|41.35|41.17|41.34|41.16|3
1736791580000|2025-01-13 18:06:20|41.36|41.18|41.4|41.22|41.4|41.22|41.36|41.18|8
1736791590000|2025-01-13 18:06:30|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1736791600000|2025-01-13 18:06:40|41.42|41.24|41.43|41.25|41.43|41.25|41.42|41.24|2
1736791610000|2025-01-13 18:06:50|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736791620000|2025-01-13 18:07:00|41.44|41.26|41.44|41.26|41.44|41.26|41.43|41.25|3
1736791630000|2025-01-13 18:07:10|41.43|41.25|41.41|41.23|41.44|41.26|41.41|41.23|7
1736791640000|2025-01-13 18:07:20|41.39|41.21|41.37|41.19|41.39|41.21|41.37|41.19|5
1736791650000|2025-01-13 18:07:30|41.38|41.2|41.37|41.19|41.38|41.2|41.36|41.18|4
1736791660000|2025-01-13 18:07:40|41.38|41.2|41.4|41.22|41.4|41.22|41.37|41.19|4
1736791670000|2025-01-13 18:07:50|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1736791680000|2025-01-13 18:08:00|41.39|41.21|41.43|41.25|41.43|41.25|41.39|41.21|5
1736791700000|2025-01-13 18:08:20|41.44|41.26|41.48|41.3|41.48|41.3|41.44|41.26|4
1736791710000|2025-01-13 18:08:30|41.49|41.31|41.49|41.31|41.49|41.31|41.48|41.3|5
1736791730000|2025-01-13 18:08:50|41.51|41.33|41.47|41.29|41.51|41.33|41.47|41.29|4
1736791740000|2025-01-13 18:09:00|41.46|41.28|41.44|41.26|41.46|41.28|41.44|41.26|3
1736791750000|2025-01-13 18:09:10|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1736791760000|2025-01-13 18:09:20|41.4|41.22|41.36|41.18|41.4|41.22|41.36|41.18|6
1736791770000|2025-01-13 18:09:30|41.37|41.19|41.38|41.2|41.39|41.21|41.37|41.19|6
1736791780000|2025-01-13 18:09:40|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|4
1736791790000|2025-01-13 18:09:50|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1736791800000|2025-01-13 18:10:00|41.42|41.24|41.39|41.21|41.44|41.26|41.37|41.19|10
1736791810000|2025-01-13 18:10:10|41.38|41.2|41.36|41.18|41.39|41.21|41.36|41.18|10
1736791820000|2025-01-13 18:10:20|41.37|41.19|41.3|41.12|41.37|41.19|41.3|41.12|7
1736791830000|2025-01-13 18:10:30|41.29|41.11|41.29|41.11|41.3|41.12|41.29|41.11|3
1736791840000|2025-01-13 18:10:40|41.3|41.12|41.29|41.11|41.3|41.12|41.29|41.11|4
1736791850000|2025-01-13 18:10:50|41.3|41.12|41.31|41.13|41.32|41.14|41.3|41.12|4
1736791860000|2025-01-13 18:11:00|41.29|41.11|41.26|41.08|41.29|41.11|41.24|41.06|8
1736791870000|2025-01-13 18:11:10|41.25|41.07|41.21|41.03|41.25|41.07|41.21|41.03|6
1736791880000|2025-01-13 18:11:20|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736791890000|2025-01-13 18:11:30|41.23|41.05|41.22|41.04|41.24|41.06|41.22|41.04|4
1736791900000|2025-01-13 18:11:40|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1736791910000|2025-01-13 18:11:50|41.23|41.05|41.21|41.03|41.23|41.05|41.21|41.03|5
1736791920000|2025-01-13 18:12:00|41.2|41.02|41.17|40.99|41.2|41.02|41.17|40.99|4
1736791930000|2025-01-13 18:12:10|41.16|40.98|41.13|40.95|41.16|40.98|41.13|40.95|4
1736791940000|2025-01-13 18:12:20|41.12|40.94|41.12|40.94|41.14|40.96|41.12|40.94|6
1736791950000|2025-01-13 18:12:30|41.14|40.96|41.15|40.97|41.15|40.97|41.14|40.96|2
1736791960000|2025-01-13 18:12:40|41.18|41|41.19|41.01|41.19|41.01|41.18|41|2
1736791970000|2025-01-13 18:12:50|41.18|41|41.17|40.99|41.2|41.02|41.17|40.99|6
1736791980000|2025-01-13 18:13:00|41.16|40.98|41.11|40.93|41.16|40.98|41.11|40.93|6
1736791990000|2025-01-13 18:13:10|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1736792030000|2025-01-13 18:13:50|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1736792040000|2025-01-13 18:14:00|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|2
1736792050000|2025-01-13 18:14:10|41.11|40.93|41.13|40.95|41.13|40.95|41.11|40.93|3
1736792060000|2025-01-13 18:14:20|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1736792070000|2025-01-13 18:14:30|41.11|40.93|41.1|40.92|41.11|40.93|41.09|40.91|4
1736792080000|2025-01-13 18:14:40|41.09|40.91|41.11|40.93|41.11|40.93|41.09|40.91|5
1736792090000|2025-01-13 18:14:50|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1736792100000|2025-01-13 18:15:00|41.1|40.92|41.09|40.91|41.11|40.93|41.09|40.91|6
1736792110000|2025-01-13 18:15:10|41.1|40.92|41.03|40.85|41.1|40.92|41.03|40.85|6
1736792120000|2025-01-13 18:15:20|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736792140000|2025-01-13 18:15:40|41.03|40.85|41.02|40.84|41.03|40.85|41.02|40.84|6
1736792150000|2025-01-13 18:15:50|41.03|40.85|41.06|40.88|41.06|40.88|41.03|40.85|3
1736792160000|2025-01-13 18:16:00|41.05|40.87|41.03|40.85|41.05|40.87|41.02|40.84|5
1736792170000|2025-01-13 18:16:10|41.02|40.84|40.98|40.8|41.02|40.84|40.98|40.8|4
1736792180000|2025-01-13 18:16:20|40.99|40.81|40.99|40.81|40.99|40.81|40.98|40.8|3
1736792190000|2025-01-13 18:16:30|41.01|40.83|41.04|40.86|41.04|40.86|41.01|40.83|6
1736792200000|2025-01-13 18:16:40|41.03|40.85|41|40.82|41.03|40.85|41|40.82|8
1736792210000|2025-01-13 18:16:50|41.01|40.83|41|40.82|41.01|40.83|40.99|40.81|6
1736792220000|2025-01-13 18:17:00|40.99|40.81|40.98|40.8|40.99|40.81|40.98|40.8|2
1736792230000|2025-01-13 18:17:10|40.97|40.79|40.96|40.78|40.98|40.8|40.96|40.78|4
1736792240000|2025-01-13 18:17:20|40.98|40.8|41|40.82|41.01|40.83|40.98|40.8|4
1736792250000|2025-01-13 18:17:30|41.01|40.83|41.02|40.84|41.03|40.85|41.01|40.83|3
1736792260000|2025-01-13 18:17:40|41.01|40.83|41|40.82|41.01|40.83|41|40.82|2
1736792270000|2025-01-13 18:17:50|40.99|40.81|40.97|40.79|40.99|40.81|40.97|40.79|3
1736792280000|2025-01-13 18:18:00|40.96|40.78|40.97|40.79|40.98|40.8|40.96|40.78|5
1736792290000|2025-01-13 18:18:10|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736792300000|2025-01-13 18:18:20|40.95|40.77|40.93|40.75|40.95|40.77|40.93|40.75|3
1736792310000|2025-01-13 18:18:30|40.92|40.74|40.88|40.7|40.92|40.74|40.87|40.69|4
1736792320000|2025-01-13 18:18:40|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736792330000|2025-01-13 18:18:50|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736792340000|2025-01-13 18:19:00|40.87|40.69|40.91|40.73|40.91|40.73|40.87|40.69|5
1736792350000|2025-01-13 18:19:10|40.93|40.75|40.92|40.74|40.94|40.76|40.92|40.74|6
1736792360000|2025-01-13 18:19:20|40.93|40.75|40.92|40.74|40.94|40.76|40.92|40.74|7
1736792370000|2025-01-13 18:19:30|40.91|40.73|40.88|40.7|40.91|40.73|40.88|40.7|6
1736792380000|2025-01-13 18:19:40|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736792390000|2025-01-13 18:19:50|40.88|40.7|40.88|40.7|40.89|40.71|40.88|40.7|3
1736792400000|2025-01-13 18:20:00|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736792410000|2025-01-13 18:20:10|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736792420000|2025-01-13 18:20:20|40.85|40.67|40.79|40.61|40.85|40.67|40.79|40.61|7
1736792430000|2025-01-13 18:20:30|40.78|40.6|40.78|40.6|40.78|40.6|40.77|40.59|3
1736792440000|2025-01-13 18:20:40|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736792460000|2025-01-13 18:21:00|40.78|40.6|40.79|40.61|40.79|40.61|40.78|40.6|2
1736792470000|2025-01-13 18:21:10|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|2
1736792490000|2025-01-13 18:21:30|40.76|40.58|40.74|40.56|40.76|40.58|40.74|40.56|7
1736792500000|2025-01-13 18:21:40|40.73|40.55|40.72|40.54|40.73|40.55|40.71|40.53|4
1736792510000|2025-01-13 18:21:50|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|2
1736792520000|2025-01-13 18:22:00|40.73|40.55|40.74|40.56|40.74|40.56|40.73|40.55|4
1736792530000|2025-01-13 18:22:10|40.73|40.55|40.73|40.55|40.74|40.56|40.73|40.55|3
1736792540000|2025-01-13 18:22:20|40.74|40.56|40.77|40.59|40.78|40.6|40.74|40.56|4
1736792550000|2025-01-13 18:22:30|40.76|40.58|40.77|40.59|40.77|40.59|40.74|40.56|8
1736792560000|2025-01-13 18:22:40|40.76|40.58|40.77|40.59|40.78|40.6|40.76|40.58|10
1736792570000|2025-01-13 18:22:50|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736792580000|2025-01-13 18:23:00|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736792590000|2025-01-13 18:23:10|40.81|40.63|40.85|40.67|40.85|40.67|40.81|40.63|4
1736792600000|2025-01-13 18:23:20|40.84|40.66|40.85|40.67|40.85|40.67|40.83|40.65|6
1736792610000|2025-01-13 18:23:30|40.86|40.68|40.86|40.68|40.86|40.68|40.85|40.67|3
1736792620000|2025-01-13 18:23:40|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736792630000|2025-01-13 18:23:50|40.89|40.71|40.87|40.69|40.89|40.71|40.87|40.69|5
1736792640000|2025-01-13 18:24:00|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|4
1736792650000|2025-01-13 18:24:10|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736792660000|2025-01-13 18:24:20|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736792680000|2025-01-13 18:24:40|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|4
1736792700000|2025-01-13 18:25:00|40.86|40.68|40.86|40.68|40.87|40.69|40.86|40.68|5
1736792710000|2025-01-13 18:25:10|40.87|40.69|40.89|40.71|40.9|40.72|40.87|40.69|5
1736792720000|2025-01-13 18:25:20|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736792730000|2025-01-13 18:25:30|40.88|40.7|40.9|40.72|40.9|40.72|40.88|40.7|3
1736792740000|2025-01-13 18:25:40|40.91|40.73|40.95|40.77|40.95|40.77|40.91|40.73|5
1736792750000|2025-01-13 18:25:50|40.97|40.79|40.99|40.81|40.99|40.81|40.97|40.79|6
1736792760000|2025-01-13 18:26:00|40.98|40.8|40.98|40.8|40.98|40.8|40.98|40.8|1
1736792770000|2025-01-13 18:26:10|40.99|40.81|40.97|40.79|40.99|40.81|40.97|40.79|6
1736792780000|2025-01-13 18:26:20|40.96|40.78|40.95|40.77|40.96|40.78|40.94|40.76|3
1736792790000|2025-01-13 18:26:30|40.94|40.76|40.96|40.78|40.96|40.78|40.93|40.75|5
1736792800000|2025-01-13 18:26:40|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1736792810000|2025-01-13 18:26:50|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1736792820000|2025-01-13 18:27:00|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1736792830000|2025-01-13 18:27:10|40.97|40.79|40.97|40.79|40.98|40.8|40.97|40.79|7
1736792840000|2025-01-13 18:27:20|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|6
1736792850000|2025-01-13 18:27:30|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736792860000|2025-01-13 18:27:40|40.96|40.78|40.91|40.73|40.96|40.78|40.91|40.73|6
1736792870000|2025-01-13 18:27:50|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736792880000|2025-01-13 18:28:00|40.91|40.73|40.9|40.72|40.92|40.74|40.9|40.72|4
1736792890000|2025-01-13 18:28:10|40.89|40.71|40.88|40.7|40.9|40.72|40.88|40.7|6
1736792900000|2025-01-13 18:28:20|40.87|40.69|40.87|40.69|40.87|40.69|40.86|40.68|7
1736792920000|2025-01-13 18:28:40|40.88|40.7|40.85|40.67|40.88|40.7|40.85|40.67|4
1736792940000|2025-01-13 18:29:00|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736792950000|2025-01-13 18:29:10|40.86|40.68|40.85|40.67|40.87|40.69|40.85|40.67|6
1736792960000|2025-01-13 18:29:20|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736793000000|2025-01-13 18:30:00|40.84|40.66|40.87|40.69|40.87|40.69|40.84|40.66|10
1736793010000|2025-01-13 18:30:10|40.86|40.68|40.86|40.68|40.86|40.68|40.85|40.67|3
1736793020000|2025-01-13 18:30:20|40.85|40.67|40.84|40.66|40.86|40.68|40.84|40.66|6
1736793030000|2025-01-13 18:30:30|40.85|40.67|40.89|40.71|40.89|40.71|40.85|40.67|5
1736793040000|2025-01-13 18:30:40|40.91|40.73|40.92|40.74|40.92|40.74|40.91|40.73|2
1736793050000|2025-01-13 18:30:50|40.95|40.77|40.98|40.8|40.99|40.81|40.95|40.77|5
1736793060000|2025-01-13 18:31:00|40.97|40.79|40.99|40.81|40.99|40.81|40.96|40.78|4
1736793070000|2025-01-13 18:31:10|40.98|40.8|40.93|40.75|40.98|40.8|40.93|40.75|6
1736793080000|2025-01-13 18:31:20|40.94|40.76|40.99|40.81|40.99|40.81|40.94|40.76|7
1736793100000|2025-01-13 18:31:40|41|40.82|41.01|40.83|41.01|40.83|41|40.82|2
1736793110000|2025-01-13 18:31:50|41|40.82|41|40.82|41.01|40.83|40.99|40.81|5
1736793120000|2025-01-13 18:32:00|41.01|40.83|41.02|40.84|41.02|40.84|41|40.82|4
1736793130000|2025-01-13 18:32:10|41.03|40.85|41.05|40.87|41.06|40.88|41.03|40.85|5
1736793140000|2025-01-13 18:32:20|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|5
1736793150000|2025-01-13 18:32:30|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736793160000|2025-01-13 18:32:40|41.05|40.87|41.05|40.87|41.05|40.87|41.04|40.86|3
1736793170000|2025-01-13 18:32:50|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1736793180000|2025-01-13 18:33:00|41.07|40.89|41.07|40.89|41.07|40.89|41.06|40.88|5
1736793190000|2025-01-13 18:33:10|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736793200000|2025-01-13 18:33:20|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1736793210000|2025-01-13 18:33:30|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736793230000|2025-01-13 18:33:50|41.12|40.94|41.14|40.96|41.14|40.96|41.12|40.94|5
1736793240000|2025-01-13 18:34:00|41.15|40.97|41.2|41.02|41.2|41.02|41.15|40.97|4
1736793250000|2025-01-13 18:34:10|41.19|41.01|41.14|40.96|41.19|41.01|41.14|40.96|8
1736793260000|2025-01-13 18:34:20|41.13|40.95|41.09|40.91|41.13|40.95|41.09|40.91|7
1736793270000|2025-01-13 18:34:30|41.1|40.92|41.08|40.9|41.1|40.92|41.08|40.9|3
1736793280000|2025-01-13 18:34:40|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736793290000|2025-01-13 18:34:50|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1736793300000|2025-01-13 18:35:00|41.1|40.92|41.13|40.95|41.13|40.95|41.1|40.92|4
1736793310000|2025-01-13 18:35:10|41.12|40.94|41.13|40.95|41.13|40.95|41.12|40.94|2
1736793320000|2025-01-13 18:35:20|41.12|40.94|41.13|40.95|41.13|40.95|41.1|40.92|6
1736793330000|2025-01-13 18:35:30|41.12|40.94|41.12|40.94|41.12|40.94|41.1|40.92|5
1736793340000|2025-01-13 18:35:40|41.13|40.95|41.13|40.95|41.13|40.95|41.12|40.94|5
1736793350000|2025-01-13 18:35:50|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1736793360000|2025-01-13 18:36:00|41.11|40.93|41.07|40.89|41.12|40.94|41.07|40.89|8
1736793370000|2025-01-13 18:36:10|41.06|40.88|41.04|40.86|41.06|40.88|41.03|40.85|6
1736793380000|2025-01-13 18:36:20|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|6
1736793390000|2025-01-13 18:36:30|41.05|40.87|41.09|40.91|41.09|40.91|41.05|40.87|4
1736793400000|2025-01-13 18:36:40|41.1|40.92|41.1|40.92|41.11|40.93|41.1|40.92|3
1736793410000|2025-01-13 18:36:50|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736793420000|2025-01-13 18:37:00|41.12|40.94|41.12|40.94|41.12|40.94|41.09|40.91|7
1736793430000|2025-01-13 18:37:10|41.11|40.93|41.09|40.91|41.11|40.93|41.09|40.91|3
1736793440000|2025-01-13 18:37:20|41.08|40.9|41.03|40.85|41.08|40.9|41.02|40.84|8
1736793450000|2025-01-13 18:37:30|41.02|40.84|41|40.82|41.02|40.84|41|40.82|9
1736793460000|2025-01-13 18:37:40|40.99|40.81|41|40.82|41|40.82|40.98|40.8|4
1736793480000|2025-01-13 18:38:00|40.99|40.81|40.97|40.79|40.99|40.81|40.97|40.79|3
1736793490000|2025-01-13 18:38:10|40.95|40.77|40.94|40.76|40.95|40.77|40.92|40.74|7
1736793500000|2025-01-13 18:38:20|40.95|40.77|40.95|40.77|40.95|40.77|40.93|40.75|7
1736793510000|2025-01-13 18:38:30|40.96|40.78|40.94|40.76|40.96|40.78|40.93|40.75|6
1736793520000|2025-01-13 18:38:40|40.95|40.77|41.01|40.83|41.01|40.83|40.95|40.77|4
1736793530000|2025-01-13 18:38:50|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1736793540000|2025-01-13 18:39:00|41.02|40.84|41|40.82|41.02|40.84|40.99|40.81|5
1736793550000|2025-01-13 18:39:10|41.01|40.83|41|40.82|41.01|40.83|41|40.82|4
1736793560000|2025-01-13 18:39:20|40.99|40.81|41.01|40.83|41.01|40.83|40.99|40.81|5
1736793570000|2025-01-13 18:39:30|41.03|40.85|41.03|40.85|41.03|40.85|41.02|40.84|3
1736793580000|2025-01-13 18:39:40|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1736793590000|2025-01-13 18:39:50|41.04|40.86|41.03|40.85|41.04|40.86|41.03|40.85|2
1736793600000|2025-01-13 18:40:00|41.04|40.86|41.09|40.91|41.09|40.91|41.02|40.84|9
1736793610000|2025-01-13 18:40:10|41.1|40.92|41.06|40.88|41.1|40.92|41.06|40.88|7
1736793620000|2025-01-13 18:40:20|41.05|40.87|41.09|40.91|41.09|40.91|41.05|40.87|5
1736793630000|2025-01-13 18:40:30|41.08|40.9|41.1|40.92|41.1|40.92|41.08|40.9|3
1736793640000|2025-01-13 18:40:40|41.11|40.93|41.12|40.94|41.13|40.95|41.1|40.92|8
1736793650000|2025-01-13 18:40:50|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|6
1736793660000|2025-01-13 18:41:00|41.11|40.93|41.07|40.89|41.11|40.93|41.06|40.88|7
1736793670000|2025-01-13 18:41:10|41.05|40.87|41.04|40.86|41.07|40.89|41.04|40.86|6
1736793680000|2025-01-13 18:41:20|41.02|40.84|41|40.82|41.02|40.84|41|40.82|3
1736793690000|2025-01-13 18:41:30|40.99|40.81|40.99|40.81|41|40.82|40.99|40.81|3
1736793700000|2025-01-13 18:41:40|40.97|40.79|40.96|40.78|40.97|40.79|40.96|40.78|4
1736793710000|2025-01-13 18:41:50|40.95|40.77|40.92|40.74|40.96|40.78|40.91|40.73|10
1736793720000|2025-01-13 18:42:00|40.93|40.75|40.91|40.73|40.93|40.75|40.9|40.72|7
1736793730000|2025-01-13 18:42:10|40.9|40.72|40.92|40.74|40.92|40.74|40.9|40.72|3
1736793740000|2025-01-13 18:42:20|40.91|40.73|40.88|40.7|40.91|40.73|40.88|40.7|6
1736793750000|2025-01-13 18:42:30|40.89|40.71|40.9|40.72|40.91|40.73|40.89|40.71|4
1736793760000|2025-01-13 18:42:40|40.91|40.73|40.89|40.71|40.91|40.73|40.88|40.7|10
1736793770000|2025-01-13 18:42:50|40.9|40.72|40.88|40.7|40.9|40.72|40.88|40.7|3
1736793780000|2025-01-13 18:43:00|40.87|40.69|40.83|40.65|40.87|40.69|40.83|40.65|9
1736793790000|2025-01-13 18:43:10|40.81|40.63|40.81|40.63|40.83|40.65|40.81|40.63|9
1736793800000|2025-01-13 18:43:20|40.82|40.64|40.86|40.68|40.86|40.68|40.82|40.64|4
1736793810000|2025-01-13 18:43:30|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736793820000|2025-01-13 18:43:40|40.83|40.65|40.84|40.66|40.84|40.66|40.82|40.64|6
1736793830000|2025-01-13 18:43:50|40.83|40.65|40.81|40.63|40.83|40.65|40.81|40.63|5
1736793850000|2025-01-13 18:44:10|40.82|40.64|40.82|40.64|40.82|40.64|40.81|40.63|3
1736793860000|2025-01-13 18:44:20|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736793870000|2025-01-13 18:44:30|40.82|40.64|40.8|40.62|40.82|40.64|40.8|40.62|3
1736793900000|2025-01-13 18:45:00|40.79|40.61|40.75|40.57|40.79|40.61|40.74|40.56|5
1736793910000|2025-01-13 18:45:10|40.74|40.56|40.71|40.53|40.74|40.56|40.71|40.53|4
1736793920000|2025-01-13 18:45:20|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736793930000|2025-01-13 18:45:30|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|2
1736793950000|2025-01-13 18:45:50|40.72|40.54|40.73|40.55|40.73|40.55|40.72|40.54|2
1736793960000|2025-01-13 18:46:00|40.74|40.56|40.77|40.59|40.77|40.59|40.74|40.56|4
1736793970000|2025-01-13 18:46:10|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736793980000|2025-01-13 18:46:20|40.8|40.62|40.82|40.64|40.83|40.65|40.8|40.62|4
1736793990000|2025-01-13 18:46:30|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736794000000|2025-01-13 18:46:40|40.83|40.65|40.85|40.67|40.85|40.67|40.83|40.65|3
1736794010000|2025-01-13 18:46:50|40.84|40.66|40.84|40.66|40.85|40.67|40.84|40.66|3
1736794020000|2025-01-13 18:47:00|40.85|40.67|40.85|40.67|40.85|40.67|40.84|40.66|3
1736794030000|2025-01-13 18:47:10|40.84|40.66|40.84|40.66|40.85|40.67|40.83|40.65|5
1736794040000|2025-01-13 18:47:20|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|2
1736794060000|2025-01-13 18:47:40|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|4
1736794140000|2025-01-13 18:49:00|40.87|40.69|40.9|40.72|40.9|40.72|40.87|40.69|4
1736794150000|2025-01-13 18:49:10|40.91|40.73|40.94|40.76|40.94|40.76|40.91|40.73|3
1736794160000|2025-01-13 18:49:20|40.95|40.77|41|40.82|41|40.82|40.95|40.77|6
1736794170000|2025-01-13 18:49:30|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736794180000|2025-01-13 18:49:40|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1736794190000|2025-01-13 18:49:50|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1736794200000|2025-01-13 18:50:00|41.04|40.86|41.02|40.84|41.05|40.87|41.02|40.84|5
1736794210000|2025-01-13 18:50:10|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736794220000|2025-01-13 18:50:20|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736794230000|2025-01-13 18:50:30|41.06|40.88|41.08|40.9|41.09|40.91|41.06|40.88|5
1736794240000|2025-01-13 18:50:40|41.07|40.89|41.02|40.84|41.07|40.89|41.02|40.84|8
1736794250000|2025-01-13 18:50:50|41.01|40.83|40.94|40.76|41.01|40.83|40.94|40.76|7
1736794260000|2025-01-13 18:51:00|40.93|40.75|40.96|40.78|40.98|40.8|40.93|40.75|8
1736794270000|2025-01-13 18:51:10|40.94|40.76|40.93|40.75|40.95|40.77|40.92|40.74|8
1736794280000|2025-01-13 18:51:20|40.94|40.76|40.98|40.8|40.98|40.8|40.93|40.75|13
1736794290000|2025-01-13 18:51:30|41|40.82|41.03|40.85|41.03|40.85|41|40.82|3
1736794300000|2025-01-13 18:51:40|41.02|40.84|41.02|40.84|41.02|40.84|41|40.82|7
1736794310000|2025-01-13 18:51:50|41.01|40.83|40.99|40.81|41.01|40.83|40.99|40.81|3
1736794320000|2025-01-13 18:52:00|41.01|40.83|41|40.82|41.01|40.83|40.98|40.8|10
1736794330000|2025-01-13 18:52:10|41.01|40.83|40.99|40.81|41.02|40.84|40.99|40.81|5
1736794340000|2025-01-13 18:52:20|40.98|40.8|40.94|40.76|40.98|40.8|40.94|40.76|7
1736794350000|2025-01-13 18:52:30|40.95|40.77|40.97|40.79|40.97|40.79|40.94|40.76|7
1736794360000|2025-01-13 18:52:40|40.96|40.78|40.94|40.76|40.96|40.78|40.94|40.76|3
1736794370000|2025-01-13 18:52:50|40.95|40.77|40.91|40.73|40.95|40.77|40.91|40.73|5
1736794380000|2025-01-13 18:53:00|40.92|40.74|40.92|40.74|40.93|40.75|40.91|40.73|7
1736794390000|2025-01-13 18:53:10|40.93|40.75|40.91|40.73|40.94|40.76|40.91|40.73|5
1736794400000|2025-01-13 18:53:20|40.9|40.72|40.88|40.7|40.9|40.72|40.87|40.69|5
1736794410000|2025-01-13 18:53:30|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736794420000|2025-01-13 18:53:40|40.88|40.7|40.9|40.72|40.91|40.73|40.87|40.69|6
1736794430000|2025-01-13 18:53:50|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736794440000|2025-01-13 18:54:00|40.9|40.72|40.89|40.71|40.91|40.73|40.88|40.7|6
1736794450000|2025-01-13 18:54:10|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736794470000|2025-01-13 18:54:30|40.86|40.68|40.87|40.69|40.87|40.69|40.86|40.68|2
1736794480000|2025-01-13 18:54:40|40.86|40.68|40.84|40.66|40.86|40.68|40.84|40.66|3
1736794490000|2025-01-13 18:54:50|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736794500000|2025-01-13 18:55:00|40.85|40.67|40.88|40.7|40.89|40.71|40.85|40.67|5
1736794510000|2025-01-13 18:55:10|40.89|40.71|40.89|40.71|40.89|40.71|40.88|40.7|3
1736794520000|2025-01-13 18:55:20|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736794530000|2025-01-13 18:55:30|40.89|40.71|40.89|40.71|40.89|40.71|40.88|40.7|3
1736794540000|2025-01-13 18:55:40|40.9|40.72|40.92|40.74|40.92|40.74|40.9|40.72|3
1736794550000|2025-01-13 18:55:50|40.93|40.75|40.97|40.79|40.97|40.79|40.93|40.75|4
1736794560000|2025-01-13 18:56:00|40.96|40.78|40.98|40.8|40.98|40.8|40.96|40.78|7
1736794570000|2025-01-13 18:56:10|40.97|40.79|40.98|40.8|40.98|40.8|40.96|40.78|4
1736794580000|2025-01-13 18:56:20|40.97|40.79|40.98|40.8|40.98|40.8|40.96|40.78|4
1736794590000|2025-01-13 18:56:30|40.97|40.79|40.97|40.79|40.98|40.8|40.96|40.78|5
1736794600000|2025-01-13 18:56:40|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736794610000|2025-01-13 18:56:50|40.96|40.78|40.98|40.8|40.98|40.8|40.96|40.78|3
1736794620000|2025-01-13 18:57:00|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736794630000|2025-01-13 18:57:10|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1736794640000|2025-01-13 18:57:20|41|40.82|41.01|40.83|41.01|40.83|41|40.82|2
1736794670000|2025-01-13 18:57:50|41|40.82|41|40.82|41|40.82|41|40.82|1
1736794680000|2025-01-13 18:58:00|41.01|40.83|40.98|40.8|41.01|40.83|40.98|40.8|4
1736794690000|2025-01-13 18:58:10|40.97|40.79|40.96|40.78|40.98|40.8|40.96|40.78|6
1736794700000|2025-01-13 18:58:20|40.95|40.77|40.97|40.79|40.97|40.79|40.95|40.77|5
1736794720000|2025-01-13 18:58:40|40.96|40.78|40.94|40.76|40.96|40.78|40.94|40.76|5
1736794730000|2025-01-13 18:58:50|40.95|40.77|40.95|40.77|40.96|40.78|40.94|40.76|5
1736794740000|2025-01-13 18:59:00|40.94|40.76|40.92|40.74|40.94|40.76|40.92|40.74|5
1736794750000|2025-01-13 18:59:10|40.94|40.76|40.94|40.76|40.94|40.76|40.93|40.75|3
1736794760000|2025-01-13 18:59:20|40.95|40.77|40.96|40.78|40.96|40.78|40.95|40.77|2
1736794770000|2025-01-13 18:59:30|40.97|40.79|40.96|40.78|40.97|40.79|40.95|40.77|6
1736794780000|2025-01-13 18:59:40|40.95|40.77|40.95|40.77|40.96|40.78|40.95|40.77|3
1736794790000|2025-01-13 18:59:50|40.94|40.76|40.95|40.77|40.95|40.77|40.94|40.76|4
1736794800000|2025-01-13 19:00:00|40.96|40.78|40.91|40.73|40.97|40.79|40.91|40.73|9
1736794810000|2025-01-13 19:00:10|40.9|40.72|40.92|40.74|40.92|40.74|40.9|40.72|7
1736794820000|2025-01-13 19:00:20|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|2
1736794830000|2025-01-13 19:00:30|40.91|40.73|40.89|40.71|40.91|40.73|40.89|40.71|5
1736794840000|2025-01-13 19:00:40|40.88|40.7|40.89|40.71|40.89|40.71|40.88|40.7|4
1736794850000|2025-01-13 19:00:50|40.9|40.72|40.88|40.7|40.91|40.73|40.88|40.7|7
1736794860000|2025-01-13 19:01:00|40.89|40.71|40.96|40.78|40.96|40.78|40.89|40.71|6
1736794870000|2025-01-13 19:01:10|40.95|40.77|40.99|40.81|40.99|40.81|40.95|40.77|7
1736794880000|2025-01-13 19:01:20|41|40.82|41.01|40.83|41.01|40.83|40.99|40.81|4
1736794890000|2025-01-13 19:01:30|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736794900000|2025-01-13 19:01:40|41.03|40.85|41.11|40.93|41.13|40.95|41.03|40.85|9
1736794910000|2025-01-13 19:01:50|41.1|40.92|41.08|40.9|41.1|40.92|41.08|40.9|5
1736794920000|2025-01-13 19:02:00|41.09|40.91|41.06|40.88|41.09|40.91|41.05|40.87|8
1736794930000|2025-01-13 19:02:10|41.05|40.87|41.02|40.84|41.07|40.89|41.02|40.84|8
1736794940000|2025-01-13 19:02:20|41.03|40.85|40.99|40.81|41.05|40.87|40.99|40.81|9
1736794950000|2025-01-13 19:02:30|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|6
1736794960000|2025-01-13 19:02:40|41|40.82|41.03|40.85|41.03|40.85|41|40.82|2
1736794970000|2025-01-13 19:02:50|41.05|40.87|41.03|40.85|41.05|40.87|41.03|40.85|3
1736794980000|2025-01-13 19:03:00|41.02|40.84|41.04|40.86|41.04|40.86|40.98|40.8|14
1736794990000|2025-01-13 19:03:10|41.03|40.85|41.03|40.85|41.03|40.85|41.01|40.83|5
1736795000000|2025-01-13 19:03:20|41.04|40.86|41.05|40.87|41.07|40.89|41.04|40.86|5
1736795010000|2025-01-13 19:03:30|41.03|40.85|41.06|40.88|41.06|40.88|41.03|40.85|4
1736795020000|2025-01-13 19:03:40|41.05|40.87|41.06|40.88|41.06|40.88|41.05|40.87|2
1736795030000|2025-01-13 19:03:50|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1736795040000|2025-01-13 19:04:00|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1736795050000|2025-01-13 19:04:10|41.08|40.9|41.12|40.94|41.12|40.94|41.08|40.9|5
1736795060000|2025-01-13 19:04:20|41.17|40.99|41.15|40.97|41.18|41|41.15|40.97|4
1736795070000|2025-01-13 19:04:30|41.14|40.96|41.16|40.98|41.16|40.98|41.14|40.96|3
1736795080000|2025-01-13 19:04:40|41.18|41|41.19|41.01|41.19|41.01|41.18|41|4
1736795090000|2025-01-13 19:04:50|41.18|41|41.14|40.96|41.18|41|41.14|40.96|5
1736795100000|2025-01-13 19:05:00|41.15|40.97|41.19|41.01|41.19|41.01|41.15|40.97|5
1736795110000|2025-01-13 19:05:10|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736795120000|2025-01-13 19:05:20|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736795130000|2025-01-13 19:05:30|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736795140000|2025-01-13 19:05:40|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736795150000|2025-01-13 19:05:50|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736795160000|2025-01-13 19:06:00|41.25|41.07|41.28|41.1|41.28|41.1|41.25|41.07|4
1736795170000|2025-01-13 19:06:10|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1736795180000|2025-01-13 19:06:20|41.3|41.12|41.32|41.14|41.32|41.14|41.3|41.12|2
1736795190000|2025-01-13 19:06:30|41.31|41.13|41.28|41.1|41.31|41.13|41.28|41.1|6
1736795200000|2025-01-13 19:06:40|41.25|41.07|41.24|41.06|41.25|41.07|41.23|41.05|5
1736795210000|2025-01-13 19:06:50|41.23|41.05|41.19|41.01|41.23|41.05|41.18|41|6
1736795220000|2025-01-13 19:07:00|41.18|41|41.2|41.02|41.2|41.02|41.17|40.99|6
1736795230000|2025-01-13 19:07:10|41.21|41.03|41.2|41.02|41.21|41.03|41.19|41.01|4
1736795240000|2025-01-13 19:07:20|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736795270000|2025-01-13 19:07:50|41.22|41.04|41.22|41.04|41.23|41.05|41.2|41.02|9
1736795280000|2025-01-13 19:08:00|41.21|41.03|41.2|41.02|41.23|41.05|41.2|41.02|8
1736795290000|2025-01-13 19:08:10|41.19|41.01|41.17|40.99|41.19|41.01|41.17|40.99|3
1736795300000|2025-01-13 19:08:20|41.16|40.98|41.11|40.93|41.16|40.98|41.11|40.93|7
1736795310000|2025-01-13 19:08:30|41.13|40.95|41.1|40.92|41.13|40.95|41.1|40.92|4
1736795320000|2025-01-13 19:08:40|41.11|40.93|41.12|40.94|41.12|40.94|41.11|40.93|2
1736795330000|2025-01-13 19:08:50|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1736795340000|2025-01-13 19:09:00|41.12|40.94|41.09|40.91|41.12|40.94|41.08|40.9|8
1736795350000|2025-01-13 19:09:10|41.1|40.92|41.1|40.92|41.1|40.92|41.08|40.9|7
1736795360000|2025-01-13 19:09:20|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|2
1736795370000|2025-01-13 19:09:30|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|4
1736795380000|2025-01-13 19:09:40|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|4
1736795390000|2025-01-13 19:09:50|41.07|40.89|41.05|40.87|41.07|40.89|41.05|40.87|5
1736795400000|2025-01-13 19:10:00|41.04|40.86|41.04|40.86|41.05|40.87|41.03|40.85|5
1736795410000|2025-01-13 19:10:10|41.05|40.87|41.04|40.86|41.05|40.87|41.04|40.86|4
1736795420000|2025-01-13 19:10:20|41.05|40.87|41.07|40.89|41.09|40.91|41.05|40.87|6
1736795430000|2025-01-13 19:10:30|41.05|40.87|41.07|40.89|41.07|40.89|41.03|40.85|8
1736795440000|2025-01-13 19:10:40|41.08|40.9|41.09|40.91|41.09|40.91|41.08|40.9|2
1736795450000|2025-01-13 19:10:50|41.11|40.93|41.12|40.94|41.13|40.95|41.1|40.92|9
1736795460000|2025-01-13 19:11:00|41.11|40.93|41.07|40.89|41.11|40.93|41.07|40.89|11
1736795470000|2025-01-13 19:11:10|41.08|40.9|41.11|40.93|41.11|40.93|41.07|40.89|8
1736795480000|2025-01-13 19:11:20|41.1|40.92|41.12|40.94|41.12|40.94|41.09|40.91|6
1736795490000|2025-01-13 19:11:30|41.11|40.93|41.08|40.9|41.11|40.93|41.08|40.9|4
1736795500000|2025-01-13 19:11:40|41.07|40.89|41.1|40.92|41.1|40.92|41.05|40.87|9
1736795510000|2025-01-13 19:11:50|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|2
1736795520000|2025-01-13 19:12:00|41.13|40.95|41.13|40.95|41.14|40.96|41.13|40.95|3
1736795530000|2025-01-13 19:12:10|41.14|40.96|41.15|40.97|41.16|40.98|41.14|40.96|3
1736795540000|2025-01-13 19:12:20|41.16|40.98|41.19|41.01|41.19|41.01|41.16|40.98|4
1736795550000|2025-01-13 19:12:30|41.18|41|41.17|40.99|41.18|41|41.17|40.99|2
1736795560000|2025-01-13 19:12:40|41.18|41|41.2|41.02|41.2|41.02|41.18|41|5
1736795570000|2025-01-13 19:12:50|41.21|41.03|41.18|41|41.21|41.03|41.18|41|4
1736795580000|2025-01-13 19:13:00|41.16|40.98|41.14|40.96|41.17|40.99|41.14|40.96|5
1736795590000|2025-01-13 19:13:10|41.15|40.97|41.12|40.94|41.16|40.98|41.12|40.94|6
1736795600000|2025-01-13 19:13:20|41.11|40.93|41.11|40.93|41.12|40.94|41.11|40.93|3
1736795610000|2025-01-13 19:13:30|41.1|40.92|41.05|40.87|41.1|40.92|41.05|40.87|6
1736795620000|2025-01-13 19:13:40|41.06|40.88|41.05|40.87|41.06|40.88|41.05|40.87|2
1736795630000|2025-01-13 19:13:50|41.06|40.88|41.03|40.85|41.06|40.88|41.03|40.85|6
1736795640000|2025-01-13 19:14:00|41.02|40.84|41.05|40.87|41.05|40.87|41|40.82|9
1736795650000|2025-01-13 19:14:10|41.04|40.86|41.06|40.88|41.06|40.88|41.04|40.86|5
1736795660000|2025-01-13 19:14:20|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736795670000|2025-01-13 19:14:30|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|5
1736795680000|2025-01-13 19:14:40|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1736795690000|2025-01-13 19:14:50|41.05|40.87|41.04|40.86|41.05|40.87|41.04|40.86|4
1736795700000|2025-01-13 19:15:00|41.03|40.85|41.01|40.83|41.05|40.87|41|40.82|7
1736795710000|2025-01-13 19:15:10|41.02|40.84|40.94|40.76|41.02|40.84|40.94|40.76|8
1736795720000|2025-01-13 19:15:20|40.93|40.75|40.92|40.74|40.94|40.76|40.91|40.73|8
1736795730000|2025-01-13 19:15:30|40.91|40.73|40.96|40.78|40.96|40.78|40.9|40.72|10
1736795740000|2025-01-13 19:15:40|40.95|40.77|40.96|40.78|40.96|40.78|40.92|40.74|10
1736795750000|2025-01-13 19:15:50|40.97|40.79|41.01|40.83|41.04|40.86|40.97|40.79|15
1736795760000|2025-01-13 19:16:00|41.02|40.84|41.01|40.83|41.04|40.86|41.01|40.83|6
1736795770000|2025-01-13 19:16:10|41|40.82|41.01|40.83|41.01|40.83|40.99|40.81|6
1736795780000|2025-01-13 19:16:20|41|40.82|40.98|40.8|41|40.82|40.97|40.79|5
1736795790000|2025-01-13 19:16:30|40.97|40.79|40.98|40.8|40.98|40.8|40.96|40.78|4
1736795800000|2025-01-13 19:16:40|40.99|40.81|41.02|40.84|41.02|40.84|40.99|40.81|3
1736795810000|2025-01-13 19:16:50|41.01|40.83|40.97|40.79|41.01|40.83|40.97|40.79|7
1736795820000|2025-01-13 19:17:00|40.98|40.8|41.01|40.83|41.02|40.84|40.97|40.79|11
1736795830000|2025-01-13 19:17:10|41|40.82|40.98|40.8|41|40.82|40.98|40.8|3
1736795840000|2025-01-13 19:17:20|40.97|40.79|40.96|40.78|40.99|40.81|40.96|40.78|6
1736795850000|2025-01-13 19:17:30|40.95|40.77|40.93|40.75|40.95|40.77|40.91|40.73|9
1736795860000|2025-01-13 19:17:40|40.91|40.73|40.89|40.71|40.91|40.73|40.89|40.71|3
1736795880000|2025-01-13 19:18:00|40.91|40.73|40.91|40.73|40.92|40.74|40.9|40.72|7
1736795890000|2025-01-13 19:18:10|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736795910000|2025-01-13 19:18:30|40.91|40.73|40.93|40.75|40.93|40.75|40.91|40.73|3
1736795920000|2025-01-13 19:18:40|40.94|40.76|40.96|40.78|40.96|40.78|40.94|40.76|5
1736795930000|2025-01-13 19:18:50|40.95|40.77|40.95|40.77|40.96|40.78|40.95|40.77|3
1736795940000|2025-01-13 19:19:00|40.96|40.78|41.01|40.83|41.01|40.83|40.96|40.78|8
1736795950000|2025-01-13 19:19:10|41|40.82|41|40.82|41|40.82|40.98|40.8|4
1736795960000|2025-01-13 19:19:20|40.99|40.81|40.97|40.79|40.99|40.81|40.97|40.79|3
1736795970000|2025-01-13 19:19:30|40.96|40.78|40.93|40.75|40.97|40.79|40.93|40.75|6
1736795980000|2025-01-13 19:19:40|40.92|40.74|40.9|40.72|40.92|40.74|40.89|40.71|7
1736795990000|2025-01-13 19:19:50|40.91|40.73|40.9|40.72|40.91|40.73|40.89|40.71|4
1736796010000|2025-01-13 19:20:10|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736796030000|2025-01-13 19:20:30|40.86|40.68|40.8|40.62|40.86|40.68|40.8|40.62|4
1736796040000|2025-01-13 19:20:40|40.79|40.61|40.78|40.6|40.81|40.63|40.78|40.6|10
1736796050000|2025-01-13 19:20:50|40.79|40.61|40.81|40.63|40.82|40.64|40.78|40.6|7
1736796060000|2025-01-13 19:21:00|40.82|40.64|40.83|40.65|40.86|40.68|40.82|40.64|13
1736796070000|2025-01-13 19:21:10|40.81|40.63|40.79|40.61|40.82|40.64|40.79|40.61|5
1736796080000|2025-01-13 19:21:20|40.8|40.62|40.77|40.59|40.81|40.63|40.76|40.58|9
1736796090000|2025-01-13 19:21:30|40.78|40.6|40.76|40.58|40.8|40.62|40.76|40.58|10
1736796100000|2025-01-13 19:21:40|40.75|40.57|40.76|40.58|40.77|40.59|40.75|40.57|6
1736796110000|2025-01-13 19:21:50|40.75|40.57|40.74|40.56|40.75|40.57|40.74|40.56|6
1736796120000|2025-01-13 19:22:00|40.75|40.57|40.81|40.63|40.82|40.64|40.75|40.57|13
1736796130000|2025-01-13 19:22:10|40.8|40.62|40.81|40.63|40.81|40.63|40.79|40.61|6
1736796140000|2025-01-13 19:22:20|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|4
1736796150000|2025-01-13 19:22:30|40.83|40.65|40.84|40.66|40.85|40.67|40.83|40.65|4
1736796160000|2025-01-13 19:22:40|40.83|40.65|40.84|40.66|40.85|40.67|40.82|40.64|6
1736796170000|2025-01-13 19:22:50|40.83|40.65|40.83|40.65|40.84|40.66|40.82|40.64|5
1736796180000|2025-01-13 19:23:00|40.84|40.66|40.84|40.66|40.85|40.67|40.84|40.66|3
1736796190000|2025-01-13 19:23:10|40.83|40.65|40.82|40.64|40.84|40.66|40.82|40.64|3
1736796200000|2025-01-13 19:23:20|40.81|40.63|40.79|40.61|40.81|40.63|40.79|40.61|5
1736796210000|2025-01-13 19:23:30|40.78|40.6|40.76|40.58|40.78|40.6|40.76|40.58|5
1736796220000|2025-01-13 19:23:40|40.75|40.57|40.75|40.57|40.75|40.57|40.74|40.56|5
1736796230000|2025-01-13 19:23:50|40.76|40.58|40.75|40.57|40.76|40.58|40.75|40.57|2
1736796240000|2025-01-13 19:24:00|40.76|40.58|40.8|40.62|40.81|40.63|40.76|40.58|7
1736796250000|2025-01-13 19:24:10|40.79|40.61|40.79|40.61|40.8|40.62|40.79|40.61|3
1736796260000|2025-01-13 19:24:20|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736796270000|2025-01-13 19:24:30|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|2
1736796280000|2025-01-13 19:24:40|40.81|40.63|40.78|40.6|40.81|40.63|40.78|40.6|4
1736796290000|2025-01-13 19:24:50|40.79|40.61|40.79|40.61|40.79|40.61|40.77|40.59|5
1736796300000|2025-01-13 19:25:00|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736796310000|2025-01-13 19:25:10|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736796320000|2025-01-13 19:25:20|40.85|40.67|40.88|40.7|40.88|40.7|40.85|40.67|7
1736796330000|2025-01-13 19:25:30|40.87|40.69|40.9|40.72|40.9|40.72|40.87|40.69|6
1736796340000|2025-01-13 19:25:40|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736796350000|2025-01-13 19:25:50|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736796360000|2025-01-13 19:26:00|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736796370000|2025-01-13 19:26:10|40.92|40.74|40.93|40.75|40.95|40.77|40.92|40.74|7
1736796380000|2025-01-13 19:26:20|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736796390000|2025-01-13 19:26:30|40.93|40.75|40.92|40.74|40.93|40.75|40.91|40.73|8
1736796400000|2025-01-13 19:26:40|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|4
1736796410000|2025-01-13 19:26:50|40.91|40.73|40.91|40.73|40.92|40.74|40.91|40.73|5
1736796420000|2025-01-13 19:27:00|40.92|40.74|40.96|40.78|40.96|40.78|40.92|40.74|4
1736796430000|2025-01-13 19:27:10|40.97|40.79|41.01|40.83|41.01|40.83|40.97|40.79|4
1736796440000|2025-01-13 19:27:20|41.02|40.84|41.14|40.96|41.17|40.99|41.02|40.84|13
1736796450000|2025-01-13 19:27:30|41.12|40.94|41.14|40.96|41.14|40.96|41.12|40.94|11
1736796460000|2025-01-13 19:27:40|41.15|40.97|41.16|40.98|41.16|40.98|41.15|40.97|4
1736796470000|2025-01-13 19:27:50|41.15|40.97|41.12|40.94|41.15|40.97|41.12|40.94|6
1736796480000|2025-01-13 19:28:00|41.11|40.93|41.1|40.92|41.12|40.94|41.1|40.92|8
1736796490000|2025-01-13 19:28:10|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736796500000|2025-01-13 19:28:20|41.1|40.92|41.05|40.87|41.1|40.92|41.05|40.87|6
1736796510000|2025-01-13 19:28:30|41.04|40.86|41.07|40.89|41.07|40.89|41.04|40.86|4
1736796520000|2025-01-13 19:28:40|41.08|40.9|41.07|40.89|41.08|40.9|41.07|40.89|4
1736796530000|2025-01-13 19:28:50|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736796540000|2025-01-13 19:29:00|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1736796550000|2025-01-13 19:29:10|41.12|40.94|41.13|40.95|41.13|40.95|41.12|40.94|2
1736796560000|2025-01-13 19:29:20|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1736796580000|2025-01-13 19:29:40|41.15|40.97|41.16|40.98|41.16|40.98|41.15|40.97|2
1736796590000|2025-01-13 19:29:50|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1736796600000|2025-01-13 19:30:00|41.16|40.98|41.19|41.01|41.21|41.03|41.16|40.98|6
1736796610000|2025-01-13 19:30:10|41.2|41.02|41.21|41.03|41.21|41.03|41.19|41.01|4
1736796620000|2025-01-13 19:30:20|41.23|41.05|41.28|41.1|41.29|41.11|41.23|41.05|5
1736796630000|2025-01-13 19:30:30|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1736796640000|2025-01-13 19:30:40|41.28|41.1|41.27|41.09|41.29|41.11|41.27|41.09|4
1736796650000|2025-01-13 19:30:50|41.26|41.08|41.27|41.09|41.28|41.1|41.26|41.08|10
1736796660000|2025-01-13 19:31:00|41.25|41.07|41.13|40.95|41.25|41.07|41.13|40.95|14
1736796670000|2025-01-13 19:31:10|41.12|40.94|41.04|40.86|41.13|40.95|41.04|40.86|11
1736796680000|2025-01-13 19:31:20|41.03|40.85|41.03|40.85|41.04|40.86|41.03|40.85|3
1736796690000|2025-01-13 19:31:30|41|40.82|41|40.82|41.01|40.83|40.99|40.81|7
1736796700000|2025-01-13 19:31:40|41.01|40.83|41|40.82|41.01|40.83|40.99|40.81|8
1736796710000|2025-01-13 19:31:50|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1736796720000|2025-01-13 19:32:00|41.04|40.86|41.03|40.85|41.04|40.86|40.99|40.81|10
1736796730000|2025-01-13 19:32:10|41.02|40.84|41.03|40.85|41.03|40.85|41|40.82|5
1736796740000|2025-01-13 19:32:20|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1736796750000|2025-01-13 19:32:30|41.04|40.86|41.07|40.89|41.07|40.89|41.04|40.86|4
1736796760000|2025-01-13 19:32:40|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736796770000|2025-01-13 19:32:50|41.09|40.91|41.11|40.93|41.11|40.93|41.09|40.91|3
1736796780000|2025-01-13 19:33:00|41.12|40.94|41.11|40.93|41.16|40.98|41.11|40.93|9
1736796790000|2025-01-13 19:33:10|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1736796800000|2025-01-13 19:33:20|41.1|40.92|41.05|40.87|41.1|40.92|41.04|40.86|8
1736796810000|2025-01-13 19:33:30|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1736796820000|2025-01-13 19:33:40|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736796830000|2025-01-13 19:33:50|41.04|40.86|41.01|40.83|41.04|40.86|41|40.82|6
1736796840000|2025-01-13 19:34:00|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|4
1736796850000|2025-01-13 19:34:10|41.02|40.84|41.03|40.85|41.03|40.85|40.99|40.81|8
1736796860000|2025-01-13 19:34:20|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1736796870000|2025-01-13 19:34:30|41.03|40.85|41.1|40.92|41.1|40.92|41.03|40.85|6
1736796880000|2025-01-13 19:34:40|41.09|40.91|41.1|40.92|41.1|40.92|41.08|40.9|4
1736796890000|2025-01-13 19:34:50|41.11|40.93|41.12|40.94|41.12|40.94|41.1|40.92|4
1736796900000|2025-01-13 19:35:00|41.11|40.93|41.04|40.86|41.12|40.94|41.04|40.86|12
1736796910000|2025-01-13 19:35:10|41.03|40.85|41.04|40.86|41.05|40.87|41.03|40.85|6
1736796920000|2025-01-13 19:35:20|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736796930000|2025-01-13 19:35:30|41.05|40.87|41.11|40.93|41.11|40.93|41.05|40.87|5
1736796940000|2025-01-13 19:35:40|41.12|40.94|41.11|40.93|41.12|40.94|41.1|40.92|10
1736796970000|2025-01-13 19:36:10|41.15|40.97|41.18|41|41.18|41|41.15|40.97|4
1736796980000|2025-01-13 19:36:20|41.17|40.99|41.18|41|41.18|41|41.17|40.99|4
1736796990000|2025-01-13 19:36:30|41.17|40.99|41.18|41|41.18|41|41.16|40.98|4
1736797000000|2025-01-13 19:36:40|41.19|41.01|41.18|41|41.19|41.01|41.17|40.99|4
1736797010000|2025-01-13 19:36:50|41.17|40.99|41.09|40.91|41.18|41|41.09|40.91|13
1736797020000|2025-01-13 19:37:00|41.08|40.9|41.06|40.88|41.08|40.9|41.06|40.88|6
1736797030000|2025-01-13 19:37:10|41.07|40.89|41.09|40.91|41.09|40.91|41.07|40.89|5
1736797040000|2025-01-13 19:37:20|41.08|40.9|41.11|40.93|41.11|40.93|41.08|40.9|4
1736797050000|2025-01-13 19:37:30|41.12|40.94|41.15|40.97|41.16|40.98|41.12|40.94|7
1736797060000|2025-01-13 19:37:40|41.14|40.96|41.15|40.97|41.16|40.98|41.14|40.96|4
1736797070000|2025-01-13 19:37:50|41.14|40.96|41.15|40.97|41.15|40.97|41.14|40.96|2
1736797080000|2025-01-13 19:38:00|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1736797090000|2025-01-13 19:38:10|41.19|41.01|41.21|41.03|41.21|41.03|41.19|41.01|3
1736797100000|2025-01-13 19:38:20|41.22|41.04|41.19|41.01|41.22|41.04|41.19|41.01|4
1736797110000|2025-01-13 19:38:30|41.17|40.99|41.19|41.01|41.19|41.01|41.17|40.99|3
1736797120000|2025-01-13 19:38:40|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|4
1736797130000|2025-01-13 19:38:50|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1736797140000|2025-01-13 19:39:00|41.2|41.02|41.19|41.01|41.21|41.03|41.19|41.01|4
1736797150000|2025-01-13 19:39:10|41.2|41.02|41.13|40.95|41.21|41.03|41.12|40.94|8
1736797160000|2025-01-13 19:39:20|41.14|40.96|41.15|40.97|41.16|40.98|41.14|40.96|6
1736797170000|2025-01-13 19:39:30|41.17|40.99|41.2|41.02|41.2|41.02|41.17|40.99|3
1736797180000|2025-01-13 19:39:40|41.21|41.03|41.21|41.03|41.21|41.03|41.2|41.02|3
1736797190000|2025-01-13 19:39:50|41.22|41.04|41.2|41.02|41.22|41.04|41.2|41.02|3
1736797200000|2025-01-13 19:40:00|41.21|41.03|41.2|41.02|41.21|41.03|41.19|41.01|3
1736797210000|2025-01-13 19:40:10|41.19|41.01|41.21|41.03|41.21|41.03|41.19|41.01|5
1736797220000|2025-01-13 19:40:20|41.22|41.04|41.24|41.06|41.24|41.06|41.22|41.04|2
1736797230000|2025-01-13 19:40:30|41.25|41.07|41.29|41.11|41.29|41.11|41.25|41.07|4
1736797240000|2025-01-13 19:40:40|41.3|41.12|41.31|41.13|41.31|41.13|41.3|41.12|2
1736797260000|2025-01-13 19:41:00|41.32|41.14|41.32|41.14|41.32|41.14|41.31|41.13|3
1736797270000|2025-01-13 19:41:10|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1736797280000|2025-01-13 19:41:20|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1736797300000|2025-01-13 19:41:40|41.37|41.19|41.38|41.2|41.38|41.2|41.37|41.19|2
1736797320000|2025-01-13 19:42:00|41.37|41.19|41.35|41.17|41.37|41.19|41.33|41.15|7
1736797330000|2025-01-13 19:42:10|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1736797340000|2025-01-13 19:42:20|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|4
1736797350000|2025-01-13 19:42:30|41.34|41.16|41.35|41.17|41.36|41.18|41.34|41.16|6
1736797360000|2025-01-13 19:42:40|41.34|41.16|41.35|41.17|41.36|41.18|41.34|41.16|4
1736797380000|2025-01-13 19:43:00|41.34|41.16|41.34|41.16|41.34|41.16|41.33|41.15|3
1736797390000|2025-01-13 19:43:10|41.35|41.17|41.34|41.16|41.35|41.17|41.33|41.15|3
1736797400000|2025-01-13 19:43:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1736797410000|2025-01-13 19:43:30|41.35|41.17|41.32|41.14|41.35|41.17|41.32|41.14|4
1736797420000|2025-01-13 19:43:40|41.31|41.13|41.25|41.07|41.31|41.13|41.24|41.06|11
1736797430000|2025-01-13 19:43:50|41.26|41.08|41.29|41.11|41.29|41.11|41.26|41.08|4
1736797440000|2025-01-13 19:44:00|41.31|41.13|41.36|41.18|41.36|41.18|41.31|41.13|5
1736797450000|2025-01-13 19:44:10|41.37|41.19|41.37|41.19|41.37|41.19|41.36|41.18|3
1736797460000|2025-01-13 19:44:20|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1736797470000|2025-01-13 19:44:30|41.39|41.21|41.43|41.25|41.43|41.25|41.39|41.21|5
1736797480000|2025-01-13 19:44:40|41.44|41.26|41.43|41.25|41.44|41.26|41.42|41.24|6
1736797490000|2025-01-13 19:44:50|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1736797500000|2025-01-13 19:45:00|41.4|41.22|41.36|41.18|41.41|41.23|41.36|41.18|13
1736797510000|2025-01-13 19:45:10|41.37|41.19|41.36|41.18|41.38|41.2|41.36|41.18|4
1736797520000|2025-01-13 19:45:20|41.35|41.17|41.35|41.17|41.35|41.17|41.33|41.15|7
1736797530000|2025-01-13 19:45:30|41.36|41.18|41.41|41.23|41.41|41.23|41.36|41.18|3
1736797540000|2025-01-13 19:45:40|41.42|41.24|41.44|41.26|41.44|41.26|41.42|41.24|3
1736797550000|2025-01-13 19:45:50|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|4
1736797560000|2025-01-13 19:46:00|41.43|41.25|41.45|41.27|41.45|41.27|41.43|41.25|3
1736797570000|2025-01-13 19:46:10|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1736797580000|2025-01-13 19:46:20|41.49|41.31|41.52|41.34|41.52|41.34|41.49|41.31|4
1736797590000|2025-01-13 19:46:30|41.51|41.33|41.46|41.28|41.51|41.33|41.46|41.28|4
1736797600000|2025-01-13 19:46:40|41.45|41.27|41.42|41.24|41.45|41.27|41.4|41.22|11
1736797610000|2025-01-13 19:46:50|41.43|41.25|41.4|41.22|41.43|41.25|41.39|41.21|10
1736797620000|2025-01-13 19:47:00|41.39|41.21|41.4|41.22|41.44|41.26|41.39|41.21|14
1736797630000|2025-01-13 19:47:10|41.42|41.24|41.45|41.27|41.45|41.27|41.42|41.24|4
1736797640000|2025-01-13 19:47:20|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1736797650000|2025-01-13 19:47:30|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|3
1736797660000|2025-01-13 19:47:40|41.43|41.25|41.42|41.24|41.45|41.27|41.42|41.24|12
1736797670000|2025-01-13 19:47:50|41.4|41.22|41.4|41.22|41.4|41.22|41.39|41.21|7
1736797680000|2025-01-13 19:48:00|41.41|41.23|41.46|41.28|41.46|41.28|41.41|41.23|6
1736797690000|2025-01-13 19:48:10|41.45|41.27|41.42|41.24|41.46|41.28|41.42|41.24|11
1736797700000|2025-01-13 19:48:20|41.43|41.25|41.41|41.23|41.43|41.25|41.4|41.22|7
1736797710000|2025-01-13 19:48:30|41.42|41.24|41.4|41.22|41.42|41.24|41.4|41.22|3
1736797720000|2025-01-13 19:48:40|41.39|41.21|41.39|41.21|41.39|41.21|41.37|41.19|7
1736797730000|2025-01-13 19:48:50|41.4|41.22|41.35|41.17|41.41|41.23|41.35|41.17|11
1736797740000|2025-01-13 19:49:00|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1736797750000|2025-01-13 19:49:10|41.35|41.17|41.38|41.2|41.38|41.2|41.35|41.17|2
1736797760000|2025-01-13 19:49:20|41.37|41.19|41.32|41.14|41.37|41.19|41.3|41.12|14
1736797770000|2025-01-13 19:49:30|41.31|41.13|41.31|41.13|41.32|41.14|41.29|41.11|7
1736797780000|2025-01-13 19:49:40|41.3|41.12|41.27|41.09|41.3|41.12|41.27|41.09|4
1736797790000|2025-01-13 19:49:50|41.26|41.08|41.28|41.1|41.29|41.11|41.25|41.07|13
1736797800000|2025-01-13 19:50:00|41.27|41.09|41.27|41.09|41.28|41.1|41.27|41.09|3
1736797810000|2025-01-13 19:50:10|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1736797820000|2025-01-13 19:50:20|41.29|41.11|41.28|41.1|41.31|41.13|41.28|41.1|4
1736797830000|2025-01-13 19:50:30|41.29|41.11|41.31|41.13|41.31|41.13|41.29|41.11|6
1736797850000|2025-01-13 19:50:50|41.32|41.14|41.28|41.1|41.32|41.14|41.28|41.1|13
1736797860000|2025-01-13 19:51:00|41.27|41.09|41.26|41.08|41.27|41.09|41.26|41.08|2
1736797870000|2025-01-13 19:51:10|41.25|41.07|41.2|41.02|41.25|41.07|41.2|41.02|8
1736797880000|2025-01-13 19:51:20|41.21|41.03|41.21|41.03|41.22|41.04|41.21|41.03|3
1736797890000|2025-01-13 19:51:30|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1736797900000|2025-01-13 19:51:40|41.2|41.02|41.19|41.01|41.2|41.02|41.19|41.01|4
1736797910000|2025-01-13 19:51:50|41.2|41.02|41.19|41.01|41.2|41.02|41.19|41.01|4
1736797920000|2025-01-13 19:52:00|41.2|41.02|41.19|41.01|41.23|41.05|41.19|41.01|7
1736797930000|2025-01-13 19:52:10|41.18|41|41.15|40.97|41.18|41|41.15|40.97|4
1736797940000|2025-01-13 19:52:20|41.14|40.96|41.14|40.96|41.15|40.97|41.14|40.96|3
1736797950000|2025-01-13 19:52:30|41.13|40.95|41.13|40.95|41.14|40.96|41.13|40.95|3
1736797960000|2025-01-13 19:52:40|41.14|40.96|41.13|40.95|41.14|40.96|41.13|40.95|2
1736797970000|2025-01-13 19:52:50|41.12|40.94|41.13|40.95|41.14|40.96|41.12|40.94|5
1736797980000|2025-01-13 19:53:00|41.14|40.96|41.16|40.98|41.16|40.98|41.14|40.96|3
1736797990000|2025-01-13 19:53:10|41.17|40.99|41.14|40.96|41.17|40.99|41.14|40.96|5
1736798000000|2025-01-13 19:53:20|41.15|40.97|41.15|40.97|41.15|40.97|41.14|40.96|5
1736798010000|2025-01-13 19:53:30|41.14|40.96|41.14|40.96|41.15|40.97|41.14|40.96|5
1736798030000|2025-01-13 19:53:50|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|4
1736798040000|2025-01-13 19:54:00|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|2
1736798050000|2025-01-13 19:54:10|41.11|40.93|41.12|40.94|41.12|40.94|41.11|40.93|2
1736798060000|2025-01-13 19:54:20|41.11|40.93|41.12|40.94|41.12|40.94|41.11|40.93|2
1736798070000|2025-01-13 19:54:30|41.13|40.95|41.14|40.96|41.14|40.96|41.13|40.95|2
1736798080000|2025-01-13 19:54:40|41.13|40.95|41.13|40.95|41.13|40.95|41.12|40.94|7
1736798090000|2025-01-13 19:54:50|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1736798100000|2025-01-13 19:55:00|41.15|40.97|41.19|41.01|41.2|41.02|41.15|40.97|5
1736798110000|2025-01-13 19:55:10|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736798120000|2025-01-13 19:55:20|41.22|41.04|41.24|41.06|41.24|41.06|41.22|41.04|5
1736798130000|2025-01-13 19:55:30|41.23|41.05|41.19|41.01|41.23|41.05|41.19|41.01|6
1736798140000|2025-01-13 19:55:40|41.18|41|41.18|41|41.19|41.01|41.18|41|5
1736798150000|2025-01-13 19:55:50|41.17|40.99|41.15|40.97|41.17|40.99|41.13|40.95|6
1736798160000|2025-01-13 19:56:00|41.14|40.96|41.12|40.94|41.15|40.97|41.12|40.94|7
1736798170000|2025-01-13 19:56:10|41.11|40.93|41.12|40.94|41.13|40.95|41.11|40.93|3
1736798180000|2025-01-13 19:56:20|41.13|40.95|41.11|40.93|41.13|40.95|41.11|40.93|3
1736798190000|2025-01-13 19:56:30|41.12|40.94|41.11|40.93|41.13|40.95|41.11|40.93|4
1736798200000|2025-01-13 19:56:40|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1736798210000|2025-01-13 19:56:50|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1736798220000|2025-01-13 19:57:00|41.12|40.94|41.13|40.95|41.15|40.97|41.12|40.94|5
1736798230000|2025-01-13 19:57:10|41.12|40.94|41.15|40.97|41.15|40.97|41.11|40.93|8
1736798240000|2025-01-13 19:57:20|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1736798260000|2025-01-13 19:57:40|41.15|40.97|41.13|40.95|41.16|40.98|41.12|40.94|7
1736798270000|2025-01-13 19:57:50|41.14|40.96|41.14|40.96|41.15|40.97|41.14|40.96|3
1736798280000|2025-01-13 19:58:00|41.15|40.97|41.14|40.96|41.15|40.97|41.14|40.96|2
1736798290000|2025-01-13 19:58:10|41.15|40.97|41.13|40.95|41.15|40.97|41.13|40.95|3
1736798300000|2025-01-13 19:58:20|41.12|40.94|41.12|40.94|41.12|40.94|41.11|40.93|3
1736798310000|2025-01-13 19:58:30|41.11|40.93|41.09|40.91|41.12|40.94|41.09|40.91|5
1736798320000|2025-01-13 19:58:40|41.1|40.92|41.13|40.95|41.13|40.95|41.1|40.92|3
1736798330000|2025-01-13 19:58:50|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1736798340000|2025-01-13 19:59:00|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|2
1736798350000|2025-01-13 19:59:10|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|2
1736798360000|2025-01-13 19:59:20|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736798370000|2025-01-13 19:59:30|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1736798380000|2025-01-13 19:59:40|41.11|40.93|41.11|40.93|41.11|40.93|41.1|40.92|3
1736798390000|2025-01-13 19:59:50|41.12|40.94|41.1|40.92|41.12|40.94|41.1|40.92|3
1736798400000|2025-01-13 20:00:00|41.09|40.91|41.09|40.91|41.1|40.92|41.09|40.91|5
1736798410000|2025-01-13 20:00:10|41.1|40.92|41.09|40.91|41.12|40.94|41.09|40.91|5
1736798420000|2025-01-13 20:00:20|41.07|40.89|41.04|40.86|41.07|40.89|41.04|40.86|7
1736798430000|2025-01-13 20:00:30|41.05|40.87|41.07|40.89|41.07|40.89|41.04|40.86|5
1736798440000|2025-01-13 20:00:40|41.06|40.88|41.05|40.87|41.06|40.88|41.04|40.86|4
1736798450000|2025-01-13 20:00:50|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1736798460000|2025-01-13 20:01:00|41.04|40.86|41.01|40.83|41.04|40.86|41.01|40.83|4
1736798480000|2025-01-13 20:01:20|41.03|40.85|41.04|40.86|41.05|40.87|41.03|40.85|6
1736798490000|2025-01-13 20:01:30|41.03|40.85|41.01|40.83|41.03|40.85|41.01|40.83|9
1736798500000|2025-01-13 20:01:40|40.99|40.81|41|40.82|41|40.82|40.98|40.8|4
1736798510000|2025-01-13 20:01:50|41.01|40.83|41|40.82|41.01|40.83|41|40.82|4
1736798520000|2025-01-13 20:02:00|41.01|40.83|41.02|40.84|41.03|40.85|41.01|40.83|4
1736798530000|2025-01-13 20:02:10|41.01|40.83|41|40.82|41.01|40.83|41|40.82|2
1736798540000|2025-01-13 20:02:20|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736798550000|2025-01-13 20:02:30|41.03|40.85|41.08|40.9|41.08|40.9|41.03|40.85|4
1736798560000|2025-01-13 20:02:40|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|4
1736798570000|2025-01-13 20:02:50|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736798580000|2025-01-13 20:03:00|41.11|40.93|41.15|40.97|41.15|40.97|41.11|40.93|4
1736798590000|2025-01-13 20:03:10|41.14|40.96|41.07|40.89|41.14|40.96|41.07|40.89|7
1736798600000|2025-01-13 20:03:20|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1736798610000|2025-01-13 20:03:30|41.06|40.88|41.05|40.87|41.06|40.88|41.04|40.86|4
1736798620000|2025-01-13 20:03:40|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|3
1736798630000|2025-01-13 20:03:50|41.01|40.83|40.99|40.81|41.01|40.83|40.99|40.81|3
1736798640000|2025-01-13 20:04:00|40.98|40.8|40.99|40.81|40.99|40.81|40.96|40.78|6
1736798660000|2025-01-13 20:04:20|41.02|40.84|41|40.82|41.05|40.87|41|40.82|8
1736798670000|2025-01-13 20:04:30|40.98|40.8|40.95|40.77|40.98|40.8|40.95|40.77|3
1736798680000|2025-01-13 20:04:40|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|3
1736798700000|2025-01-13 20:05:00|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736798710000|2025-01-13 20:05:10|40.94|40.76|40.95|40.77|40.95|40.77|40.94|40.76|2
1736798720000|2025-01-13 20:05:20|40.98|40.8|40.98|40.8|41|40.82|40.97|40.79|8
1736798730000|2025-01-13 20:05:30|40.99|40.81|40.97|40.79|41|40.82|40.97|40.79|8
1736798740000|2025-01-13 20:05:40|40.98|40.8|40.99|40.81|40.99|40.81|40.97|40.79|6
1736798750000|2025-01-13 20:05:50|40.98|40.8|40.99|40.81|41|40.82|40.98|40.8|4
1736798760000|2025-01-13 20:06:00|40.98|40.8|40.95|40.77|40.98|40.8|40.94|40.76|6
1736798770000|2025-01-13 20:06:10|40.94|40.76|40.95|40.77|40.95|40.77|40.94|40.76|2
1736798780000|2025-01-13 20:06:20|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|2
1736798820000|2025-01-13 20:07:00|40.92|40.74|40.89|40.71|40.92|40.74|40.89|40.71|3
1736798850000|2025-01-13 20:07:30|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736798860000|2025-01-13 20:07:40|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736798870000|2025-01-13 20:07:50|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736798880000|2025-01-13 20:08:00|40.87|40.69|40.91|40.73|40.91|40.73|40.87|40.69|4
1736798890000|2025-01-13 20:08:10|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736798900000|2025-01-13 20:08:20|40.91|40.73|40.92|40.74|40.92|40.74|40.91|40.73|2
1736798910000|2025-01-13 20:08:30|40.95|40.77|40.98|40.8|41|40.82|40.95|40.77|11
1736798920000|2025-01-13 20:08:40|40.99|40.81|40.97|40.79|40.99|40.81|40.97|40.79|3
1736798930000|2025-01-13 20:08:50|40.96|40.78|40.94|40.76|40.96|40.78|40.94|40.76|3
1736798940000|2025-01-13 20:09:00|40.93|40.75|40.91|40.73|40.93|40.75|40.91|40.73|2
1736798950000|2025-01-13 20:09:10|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736798960000|2025-01-13 20:09:20|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|4
1736798970000|2025-01-13 20:09:30|40.88|40.7|40.83|40.65|40.88|40.7|40.83|40.65|4
1736798980000|2025-01-13 20:09:40|40.84|40.66|40.82|40.64|40.84|40.66|40.82|40.64|3
1736798990000|2025-01-13 20:09:50|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736799000000|2025-01-13 20:10:00|40.81|40.63|40.81|40.63|40.83|40.65|40.81|40.63|7
1736799010000|2025-01-13 20:10:10|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|2
1736799030000|2025-01-13 20:10:30|40.82|40.64|40.85|40.67|40.85|40.67|40.82|40.64|4
1736799040000|2025-01-13 20:10:40|40.84|40.66|40.87|40.69|40.87|40.69|40.84|40.66|4
1736799060000|2025-01-13 20:11:00|40.86|40.68|40.87|40.69|40.87|40.69|40.86|40.68|2
1736799070000|2025-01-13 20:11:10|40.89|40.71|40.89|40.71|40.9|40.72|40.88|40.7|5
1736799080000|2025-01-13 20:11:20|40.88|40.7|40.89|40.71|40.89|40.71|40.88|40.7|2
1736799090000|2025-01-13 20:11:30|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736799100000|2025-01-13 20:11:40|40.89|40.71|40.86|40.68|40.89|40.71|40.86|40.68|4
1736799110000|2025-01-13 20:11:50|40.85|40.67|40.86|40.68|40.88|40.7|40.85|40.67|5
1736799120000|2025-01-13 20:12:00|40.87|40.69|40.87|40.69|40.87|40.69|40.86|40.68|3
1736799130000|2025-01-13 20:12:10|40.88|40.7|40.86|40.68|40.88|40.7|40.86|40.68|5
1736799140000|2025-01-13 20:12:20|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736799150000|2025-01-13 20:12:30|40.87|40.69|40.83|40.65|40.87|40.69|40.83|40.65|5
1736799160000|2025-01-13 20:12:40|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|2
1736799170000|2025-01-13 20:12:50|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736799180000|2025-01-13 20:13:00|40.84|40.66|40.84|40.66|40.85|40.67|40.84|40.66|3
1736799190000|2025-01-13 20:13:10|40.85|40.67|40.88|40.7|40.88|40.7|40.85|40.67|3
1736799200000|2025-01-13 20:13:20|40.89|40.71|40.97|40.79|40.97|40.79|40.89|40.71|5
1736799210000|2025-01-13 20:13:30|40.98|40.8|40.98|40.8|40.98|40.8|40.98|40.8|1
1736799220000|2025-01-13 20:13:40|40.97|40.79|40.99|40.81|40.99|40.81|40.97|40.79|3
1736799230000|2025-01-13 20:13:50|41|40.82|41|40.82|41|40.82|41|40.82|1
1736799250000|2025-01-13 20:14:10|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1736799260000|2025-01-13 20:14:20|40.98|40.8|40.96|40.78|40.98|40.8|40.96|40.78|3
1736799270000|2025-01-13 20:14:30|40.95|40.77|40.94|40.76|40.96|40.78|40.94|40.76|6
1736799280000|2025-01-13 20:14:40|40.95|40.77|40.94|40.76|40.97|40.79|40.94|40.76|4
1736799290000|2025-01-13 20:14:50|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736799300000|2025-01-13 20:15:00|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736799310000|2025-01-13 20:15:10|40.96|40.78|40.96|40.78|40.99|40.81|40.94|40.76|6
1736799320000|2025-01-13 20:15:20|40.97|40.79|41|40.82|41|40.82|40.97|40.79|4
1736799330000|2025-01-13 20:15:30|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1736799340000|2025-01-13 20:15:40|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736799350000|2025-01-13 20:15:50|41.05|40.87|41.06|40.88|41.06|40.88|41.05|40.87|2
1736799360000|2025-01-13 20:16:00|41.05|40.87|41.07|40.89|41.07|40.89|41.04|40.86|5
1736799370000|2025-01-13 20:16:10|41.06|40.88|41.05|40.87|41.06|40.88|41.04|40.86|4
1736799380000|2025-01-13 20:16:20|41.04|40.86|41.03|40.85|41.04|40.86|41.02|40.84|6
1736799390000|2025-01-13 20:16:30|41.04|40.86|41.05|40.87|41.06|40.88|41.04|40.86|5
1736799400000|2025-01-13 20:16:40|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|3
1736799410000|2025-01-13 20:16:50|41.03|40.85|41.02|40.84|41.03|40.85|41.02|40.84|2
1736799420000|2025-01-13 20:17:00|41.03|40.85|41.03|40.85|41.03|40.85|41.02|40.84|3
1736799430000|2025-01-13 20:17:10|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1736799440000|2025-01-13 20:17:20|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|3
1736799450000|2025-01-13 20:17:30|41.07|40.89|41.07|40.89|41.08|40.9|41.07|40.89|3
1736799460000|2025-01-13 20:17:40|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736799490000|2025-01-13 20:18:10|41.09|40.91|41.09|40.91|41.1|40.92|41.09|40.91|3
1736799500000|2025-01-13 20:18:20|41.08|40.9|41.09|40.91|41.09|40.91|41.08|40.9|2
1736799510000|2025-01-13 20:18:30|41.08|40.9|41.07|40.89|41.09|40.91|41.07|40.89|4
1736799520000|2025-01-13 20:18:40|41.05|40.87|41.06|40.88|41.06|40.88|41.03|40.85|5
1736799530000|2025-01-13 20:18:50|41.07|40.89|41.07|40.89|41.07|40.89|41.06|40.88|3
1736799540000|2025-01-13 20:19:00|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|3
1736799550000|2025-01-13 20:19:10|41.1|40.92|41.12|40.94|41.12|40.94|41.1|40.92|3
1736799570000|2025-01-13 20:19:30|41.11|40.93|41.08|40.9|41.11|40.93|41.08|40.9|4
1736799580000|2025-01-13 20:19:40|41.07|40.89|41.07|40.89|41.08|40.9|41.06|40.88|5
1736799590000|2025-01-13 20:19:50|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736799600000|2025-01-13 20:20:00|41.07|40.89|41.02|40.84|41.07|40.89|41.02|40.84|6
1736799610000|2025-01-13 20:20:10|41.03|40.85|41.01|40.83|41.04|40.86|41.01|40.83|5
1736799620000|2025-01-13 20:20:20|41|40.82|41.05|40.87|41.05|40.87|41|40.82|8
1736799630000|2025-01-13 20:20:30|41.06|40.88|41.06|40.88|41.06|40.88|41.06|40.88|1
1736799640000|2025-01-13 20:20:40|41.07|40.89|41.07|40.89|41.08|40.9|41.07|40.89|3
1736799650000|2025-01-13 20:20:50|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|5
1736799660000|2025-01-13 20:21:00|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736799670000|2025-01-13 20:21:10|41.08|40.9|41.08|40.9|41.09|40.91|41.08|40.9|7
1736799680000|2025-01-13 20:21:20|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736799690000|2025-01-13 20:21:30|41.08|40.9|41.05|40.87|41.08|40.9|41.05|40.87|4
1736799700000|2025-01-13 20:21:40|41.06|40.88|41.06|40.88|41.06|40.88|41.05|40.87|3
1736799710000|2025-01-13 20:21:50|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736799720000|2025-01-13 20:22:00|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1736799730000|2025-01-13 20:22:10|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736799740000|2025-01-13 20:22:20|41.12|40.94|41.15|40.97|41.15|40.97|41.12|40.94|4
1736799750000|2025-01-13 20:22:30|41.14|40.96|41.11|40.93|41.14|40.96|41.11|40.93|6
1736799760000|2025-01-13 20:22:40|41.12|40.94|41.13|40.95|41.14|40.96|41.12|40.94|4
1736799770000|2025-01-13 20:22:50|41.14|40.96|41.13|40.95|41.14|40.96|41.13|40.95|2
1736799780000|2025-01-13 20:23:00|41.11|40.93|41.07|40.89|41.11|40.93|41.07|40.89|5
1736799790000|2025-01-13 20:23:10|41.06|40.88|41.05|40.87|41.06|40.88|41.04|40.86|6
1736799800000|2025-01-13 20:23:20|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|3
1736799810000|2025-01-13 20:23:30|41.03|40.85|41.02|40.84|41.03|40.85|41.01|40.83|6
1736799820000|2025-01-13 20:23:40|41.01|40.83|40.98|40.8|41.01|40.83|40.98|40.8|4
1736799830000|2025-01-13 20:23:50|40.99|40.81|40.98|40.8|41|40.82|40.98|40.8|8
1736799840000|2025-01-13 20:24:00|40.99|40.81|40.98|40.8|40.99|40.81|40.98|40.8|2
1736799860000|2025-01-13 20:24:20|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736799870000|2025-01-13 20:24:30|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736799880000|2025-01-13 20:24:40|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|4
1736799900000|2025-01-13 20:25:00|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1736799910000|2025-01-13 20:25:10|41|40.82|41|40.82|41|40.82|40.98|40.8|5
1736799920000|2025-01-13 20:25:20|41.01|40.83|41|40.82|41.01|40.83|40.99|40.81|4
1736799930000|2025-01-13 20:25:30|41.01|40.83|41.01|40.83|41.01|40.83|41|40.82|3
1736799940000|2025-01-13 20:25:40|41|40.82|40.99|40.81|41|40.82|40.99|40.81|2
1736799950000|2025-01-13 20:25:50|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736799970000|2025-01-13 20:26:10|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|4
1736799980000|2025-01-13 20:26:20|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736799990000|2025-01-13 20:26:30|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736800000000|2025-01-13 20:26:40|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736800010000|2025-01-13 20:26:50|41.01|40.83|41.01|40.83|41.01|40.83|41|40.82|3
1736800020000|2025-01-13 20:27:00|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1736800040000|2025-01-13 20:27:20|41.02|40.84|41.04|40.86|41.04|40.86|41.02|40.84|3
1736800050000|2025-01-13 20:27:30|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736800080000|2025-01-13 20:28:00|41.07|40.89|41.04|40.86|41.07|40.89|41.04|40.86|4
1736800090000|2025-01-13 20:28:10|41.03|40.85|41.03|40.85|41.04|40.86|41.03|40.85|3
1736800100000|2025-01-13 20:28:20|41.02|40.84|40.99|40.81|41.02|40.84|40.99|40.81|4
1736800110000|2025-01-13 20:28:30|41|40.82|41|40.82|41|40.82|41|40.82|1
1736800120000|2025-01-13 20:28:40|41.01|40.83|41|40.82|41.01|40.83|40.99|40.81|6
1736800140000|2025-01-13 20:29:00|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736800150000|2025-01-13 20:29:10|41.03|40.85|41.02|40.84|41.03|40.85|41.02|40.84|4
1736800160000|2025-01-13 20:29:20|41.03|40.85|41.03|40.85|41.03|40.85|41.02|40.84|3
1736800190000|2025-01-13 20:29:50|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1736800200000|2025-01-13 20:30:00|41.06|40.88|41.11|40.93|41.11|40.93|41.06|40.88|6
1736800210000|2025-01-13 20:30:10|41.13|40.95|41.17|40.99|41.17|40.99|41.13|40.95|5
1736800220000|2025-01-13 20:30:20|41.18|41|41.2|41.02|41.2|41.02|41.18|41|2
1736800230000|2025-01-13 20:30:30|41.18|41|41.17|40.99|41.18|41|41.17|40.99|2
1736800240000|2025-01-13 20:30:40|41.18|41|41.19|41.01|41.19|41.01|41.18|41|4
1736800250000|2025-01-13 20:30:50|41.2|41.02|41.2|41.02|41.2|41.02|41.19|41.01|3
1736800260000|2025-01-13 20:31:00|41.18|41|41.18|41|41.2|41.02|41.17|40.99|7
1736800270000|2025-01-13 20:31:10|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1736800280000|2025-01-13 20:31:20|41.19|41.01|41.18|41|41.19|41.01|41.18|41|2
1736800290000|2025-01-13 20:31:30|41.17|40.99|41.18|41|41.18|41|41.17|40.99|4
1736800300000|2025-01-13 20:31:40|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1736800310000|2025-01-13 20:31:50|41.19|41.01|41.19|41.01|41.19|41.01|41.19|41.01|1
1736800320000|2025-01-13 20:32:00|41.2|41.02|41.23|41.05|41.23|41.05|41.2|41.02|4
1736800340000|2025-01-13 20:32:20|41.25|41.07|41.28|41.1|41.28|41.1|41.25|41.07|4
1736800360000|2025-01-13 20:32:40|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1736800410000|2025-01-13 20:33:30|41.3|41.12|41.32|41.14|41.32|41.14|41.3|41.12|3
1736800440000|2025-01-13 20:34:00|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|4
1736800450000|2025-01-13 20:34:10|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1736800480000|2025-01-13 20:34:40|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1736800490000|2025-01-13 20:34:50|41.36|41.18|41.42|41.24|41.42|41.24|41.36|41.18|5
1736800500000|2025-01-13 20:35:00|41.41|41.23|41.41|41.23|41.41|41.23|41.39|41.21|5
1736800510000|2025-01-13 20:35:10|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1736800520000|2025-01-13 20:35:20|41.36|41.18|41.39|41.21|41.4|41.22|41.35|41.17|11
1736800530000|2025-01-13 20:35:30|41.38|41.2|41.39|41.21|41.39|41.21|41.37|41.19|4
1736800540000|2025-01-13 20:35:40|41.38|41.2|41.38|41.2|41.39|41.21|41.38|41.2|3
1736800550000|2025-01-13 20:35:50|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1736800560000|2025-01-13 20:36:00|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|2
1736800570000|2025-01-13 20:36:10|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1736800580000|2025-01-13 20:36:20|41.42|41.24|41.43|41.25|41.43|41.25|41.42|41.24|2
1736800590000|2025-01-13 20:36:30|41.42|41.24|41.43|41.25|41.43|41.25|41.41|41.23|4
1736800600000|2025-01-13 20:36:40|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1736800610000|2025-01-13 20:36:50|41.46|41.28|41.48|41.3|41.48|41.3|41.46|41.28|2
1736800620000|2025-01-13 20:37:00|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1736800630000|2025-01-13 20:37:10|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|5
1736800640000|2025-01-13 20:37:20|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736800650000|2025-01-13 20:37:30|41.44|41.26|41.48|41.3|41.48|41.3|41.43|41.25|6
1736800670000|2025-01-13 20:37:50|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1736800680000|2025-01-13 20:38:00|41.49|41.31|41.52|41.34|41.52|41.34|41.49|41.31|4
1736800690000|2025-01-13 20:38:10|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|3
1736800700000|2025-01-13 20:38:20|41.56|41.38|41.61|41.43|41.61|41.43|41.56|41.38|5
1736800720000|2025-01-13 20:38:40|41.6|41.42|41.59|41.41|41.6|41.42|41.58|41.4|4
1736800740000|2025-01-13 20:39:00|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1736800750000|2025-01-13 20:39:10|41.56|41.38|41.48|41.3|41.56|41.38|41.48|41.3|10
1736800760000|2025-01-13 20:39:20|41.47|41.29|41.44|41.26|41.47|41.29|41.44|41.26|4
1736800770000|2025-01-13 20:39:30|41.43|41.25|41.42|41.24|41.43|41.25|41.41|41.23|4
1736800780000|2025-01-13 20:39:40|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1736800800000|2025-01-13 20:40:00|41.4|41.22|41.4|41.22|41.4|41.22|41.38|41.2|4
1736800810000|2025-01-13 20:40:10|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|2
1736800820000|2025-01-13 20:40:20|41.38|41.2|41.41|41.23|41.41|41.23|41.38|41.2|4
1736800830000|2025-01-13 20:40:30|41.42|41.24|41.44|41.26|41.45|41.27|41.42|41.24|5
1736800840000|2025-01-13 20:40:40|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1736800850000|2025-01-13 20:40:50|41.45|41.27|41.47|41.29|41.47|41.29|41.45|41.27|7
1736800860000|2025-01-13 20:41:00|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|3
1736800870000|2025-01-13 20:41:10|41.51|41.33|41.53|41.35|41.53|41.35|41.51|41.33|3
1736800880000|2025-01-13 20:41:20|41.52|41.34|41.52|41.34|41.53|41.35|41.52|41.34|3
1736800890000|2025-01-13 20:41:30|41.51|41.33|41.52|41.34|41.53|41.35|41.51|41.33|4
1736800900000|2025-01-13 20:41:40|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|2
1736800910000|2025-01-13 20:41:50|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|3
1736800920000|2025-01-13 20:42:00|41.53|41.35|41.59|41.41|41.59|41.41|41.53|41.35|5
1736800940000|2025-01-13 20:42:20|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1736800950000|2025-01-13 20:42:30|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1736800960000|2025-01-13 20:42:40|41.59|41.41|41.55|41.37|41.59|41.41|41.55|41.37|5
1736800970000|2025-01-13 20:42:50|41.56|41.38|41.59|41.41|41.59|41.41|41.56|41.38|4
1736800980000|2025-01-13 20:43:00|41.6|41.42|41.57|41.39|41.6|41.42|41.56|41.38|6
1736800990000|2025-01-13 20:43:10|41.58|41.4|41.58|41.4|41.59|41.41|41.57|41.39|7
1736801000000|2025-01-13 20:43:20|41.59|41.41|41.6|41.42|41.61|41.43|41.59|41.41|4
1736801010000|2025-01-13 20:43:30|41.59|41.41|41.59|41.41|41.6|41.42|41.59|41.41|3
1736801020000|2025-01-13 20:43:40|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1736801030000|2025-01-13 20:43:50|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1736801040000|2025-01-13 20:44:00|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1736801050000|2025-01-13 20:44:10|41.59|41.41|41.58|41.4|41.6|41.42|41.58|41.4|4
1736801060000|2025-01-13 20:44:20|41.56|41.38|41.58|41.4|41.59|41.41|41.56|41.38|5
1736801070000|2025-01-13 20:44:30|41.59|41.41|41.59|41.41|41.59|41.41|41.58|41.4|3
1736801080000|2025-01-13 20:44:40|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1736801090000|2025-01-13 20:44:50|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1736801100000|2025-01-13 20:45:00|41.62|41.44|41.65|41.47|41.65|41.47|41.62|41.44|4
1736801110000|2025-01-13 20:45:10|41.66|41.48|41.7|41.52|41.7|41.52|41.66|41.48|5
1736801120000|2025-01-13 20:45:20|41.71|41.53|41.72|41.54|41.73|41.55|41.71|41.53|4
1736801130000|2025-01-13 20:45:30|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|4
1736801140000|2025-01-13 20:45:40|41.73|41.55|41.79|41.61|41.8|41.62|41.73|41.55|5
1736801150000|2025-01-13 20:45:50|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736801160000|2025-01-13 20:46:00|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736801190000|2025-01-13 20:46:30|41.77|41.59|41.72|41.54|41.77|41.59|41.71|41.53|10
1736801200000|2025-01-13 20:46:40|41.71|41.53|41.68|41.5|41.71|41.53|41.68|41.5|5
1736801210000|2025-01-13 20:46:50|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1736801220000|2025-01-13 20:47:00|41.66|41.48|41.63|41.45|41.66|41.48|41.63|41.45|5
1736801230000|2025-01-13 20:47:10|41.62|41.44|41.59|41.41|41.62|41.44|41.58|41.4|9
1736801240000|2025-01-13 20:47:20|41.6|41.42|41.64|41.46|41.64|41.46|41.6|41.42|8
1736801250000|2025-01-13 20:47:30|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|6
1736801260000|2025-01-13 20:47:40|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|2
1736801270000|2025-01-13 20:47:50|41.67|41.49|41.72|41.54|41.72|41.54|41.67|41.49|7
1736801280000|2025-01-13 20:48:00|41.71|41.53|41.71|41.53|41.72|41.54|41.71|41.53|3
1736801290000|2025-01-13 20:48:10|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736801300000|2025-01-13 20:48:20|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736801320000|2025-01-13 20:48:40|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736801330000|2025-01-13 20:48:50|41.7|41.52|41.7|41.52|41.71|41.53|41.69|41.51|5
1736801340000|2025-01-13 20:49:00|41.71|41.53|41.75|41.57|41.75|41.57|41.7|41.52|5
1736801350000|2025-01-13 20:49:10|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736801360000|2025-01-13 20:49:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736801370000|2025-01-13 20:49:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736801400000|2025-01-13 20:50:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736801410000|2025-01-13 20:50:10|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1736801420000|2025-01-13 20:50:20|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|4
1736801430000|2025-01-13 20:50:30|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736801440000|2025-01-13 20:50:40|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1736801450000|2025-01-13 20:50:50|41.76|41.58|41.78|41.6|41.78|41.6|41.76|41.58|5
1736801460000|2025-01-13 20:51:00|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736801470000|2025-01-13 20:51:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736801480000|2025-01-13 20:51:20|41.79|41.61|41.81|41.63|41.83|41.65|41.79|41.61|7
1736801490000|2025-01-13 20:51:30|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|7
1736801500000|2025-01-13 20:51:40|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|4
1736801510000|2025-01-13 20:51:50|41.83|41.65|41.87|41.69|41.87|41.69|41.82|41.64|11
1736801520000|2025-01-13 20:52:00|41.88|41.7|41.96|41.78|41.96|41.78|41.88|41.7|7
1736801530000|2025-01-13 20:52:10|41.95|41.77|41.97|41.79|41.97|41.79|41.93|41.75|9
1736801540000|2025-01-13 20:52:20|41.96|41.78|41.96|41.78|41.97|41.79|41.94|41.76|9
1736801550000|2025-01-13 20:52:30|41.95|41.77|41.97|41.79|41.97|41.79|41.94|41.76|9
1736801560000|2025-01-13 20:52:40|41.98|41.8|42|41.82|42.01|41.83|41.98|41.8|4
1736801570000|2025-01-13 20:52:50|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736801580000|2025-01-13 20:53:00|42|41.82|42.04|41.86|42.04|41.86|42|41.82|4
1736801590000|2025-01-13 20:53:10|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|4
1736801600000|2025-01-13 20:53:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736801610000|2025-01-13 20:53:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736801620000|2025-01-13 20:53:40|42.02|41.84|41.99|41.81|42.02|41.84|41.99|41.81|6
1736801630000|2025-01-13 20:53:50|41.94|41.76|41.9|41.72|41.94|41.76|41.9|41.72|7
1736801640000|2025-01-13 20:54:00|41.88|41.7|41.89|41.71|41.91|41.73|41.87|41.69|9
1736801650000|2025-01-13 20:54:10|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1736801660000|2025-01-13 20:54:20|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|3
1736801670000|2025-01-13 20:54:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736801680000|2025-01-13 20:54:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736801700000|2025-01-13 20:55:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736801720000|2025-01-13 20:55:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736801730000|2025-01-13 20:55:30|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736801740000|2025-01-13 20:55:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736801750000|2025-01-13 20:55:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736801760000|2025-01-13 20:56:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736801770000|2025-01-13 20:56:10|41.99|41.81|41.97|41.79|41.99|41.81|41.96|41.78|4
1736801780000|2025-01-13 20:56:20|41.96|41.78|41.91|41.73|41.96|41.78|41.91|41.73|5
1736801790000|2025-01-13 20:56:30|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736801800000|2025-01-13 20:56:40|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|3
1736801810000|2025-01-13 20:56:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736801820000|2025-01-13 20:57:00|41.85|41.67|41.91|41.73|41.91|41.73|41.85|41.67|11
1736801830000|2025-01-13 20:57:10|41.9|41.72|41.94|41.76|41.94|41.76|41.89|41.71|7
1736801840000|2025-01-13 20:57:20|41.93|41.75|41.96|41.78|41.96|41.78|41.91|41.73|9
1736801850000|2025-01-13 20:57:30|41.95|41.77|41.93|41.75|41.96|41.78|41.93|41.75|7
1736801860000|2025-01-13 20:57:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|4
1736801870000|2025-01-13 20:57:50|41.92|41.74|41.95|41.77|41.95|41.77|41.92|41.74|4
1736801880000|2025-01-13 20:58:00|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736801890000|2025-01-13 20:58:10|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736801900000|2025-01-13 20:58:20|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736801910000|2025-01-13 20:58:30|41.94|41.76|41.96|41.78|41.97|41.79|41.94|41.76|3
1736801920000|2025-01-13 20:58:40|41.97|41.79|42|41.82|42|41.82|41.97|41.79|4
1736801930000|2025-01-13 20:58:50|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736801940000|2025-01-13 20:59:00|41.98|41.8|41.95|41.77|41.99|41.81|41.95|41.77|8
1736801950000|2025-01-13 20:59:10|41.94|41.76|41.92|41.74|41.95|41.77|41.92|41.74|7
1736801960000|2025-01-13 20:59:20|41.93|41.75|41.93|41.75|41.95|41.77|41.93|41.75|5
1736801970000|2025-01-13 20:59:30|41.94|41.76|41.88|41.7|41.96|41.78|41.88|41.7|15
1736801980000|2025-01-13 20:59:40|41.89|41.71|41.89|41.71|41.92|41.74|41.89|41.71|13
1736801990000|2025-01-13 20:59:50|41.88|41.7|41.9|41.72|41.9|41.72|41.87|41.69|9
1736802000000|2025-01-13 21:00:00|41.91|41.73|41.96|41.78|41.96|41.78|41.91|41.73|9
1736802010000|2025-01-13 21:00:10|41.95|41.77|41.93|41.75|41.96|41.78|41.93|41.75|7
1736802020000|2025-01-13 21:00:20|41.92|41.74|41.91|41.73|41.92|41.74|41.89|41.71|14
1736802030000|2025-01-13 21:00:30|41.89|41.71|41.92|41.74|41.93|41.75|41.89|41.71|8
1736802040000|2025-01-13 21:00:40|41.91|41.73|41.98|41.8|41.98|41.8|41.91|41.73|7
1736802050000|2025-01-13 21:00:50|41.99|41.81|42|41.82|42.01|41.83|41.99|41.81|8
1736802060000|2025-01-13 21:01:00|41.99|41.81|41.94|41.76|41.99|41.81|41.92|41.74|9
1736802070000|2025-01-13 21:01:10|41.95|41.77|41.94|41.76|41.96|41.78|41.94|41.76|4
1736802080000|2025-01-13 21:01:20|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|8
1736802090000|2025-01-13 21:01:30|41.95|41.77|41.92|41.74|41.95|41.77|41.92|41.74|6
1736802100000|2025-01-13 21:01:40|41.93|41.75|42.02|41.84|42.02|41.84|41.93|41.75|8
1736802120000|2025-01-13 21:02:00|42.01|41.83|42.05|41.87|42.07|41.89|42.01|41.83|14
1736802130000|2025-01-13 21:02:10|42.06|41.88|42.04|41.86|42.07|41.89|42.04|41.86|9
1736802140000|2025-01-13 21:02:20|42.03|41.85|42.05|41.87|42.05|41.87|42.03|41.85|5
1736802150000|2025-01-13 21:02:30|42.04|41.86|41.98|41.8|42.04|41.86|41.98|41.8|7
1736802160000|2025-01-13 21:02:40|41.96|41.78|41.92|41.74|42|41.82|41.92|41.74|10
1736802170000|2025-01-13 21:02:50|41.91|41.73|41.95|41.77|41.95|41.77|41.91|41.73|10
1736802180000|2025-01-13 21:03:00|41.96|41.78|41.94|41.76|41.98|41.8|41.94|41.76|15
1736802190000|2025-01-13 21:03:10|41.93|41.75|41.93|41.75|41.96|41.78|41.93|41.75|11
1736802200000|2025-01-13 21:03:20|41.92|41.74|41.76|41.58|41.93|41.75|41.76|41.58|8
1736802210000|2025-01-13 21:03:30|41.75|41.57|41.7|41.52|41.75|41.57|41.7|41.52|6
1736802220000|2025-01-13 21:03:40|41.71|41.53|41.67|41.49|41.71|41.53|41.66|41.48|8
1736802230000|2025-01-13 21:03:50|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|6
1736802240000|2025-01-13 21:04:00|41.66|41.48|41.59|41.41|41.66|41.48|41.59|41.41|7
1736802250000|2025-01-13 21:04:10|41.6|41.42|41.58|41.4|41.6|41.42|41.58|41.4|7
1736802260000|2025-01-13 21:04:20|41.57|41.39|41.61|41.43|41.62|41.44|41.57|41.39|13
1736802270000|2025-01-13 21:04:30|41.6|41.42|41.6|41.42|41.61|41.43|41.6|41.42|3
1736802280000|2025-01-13 21:04:40|41.59|41.41|41.56|41.38|41.59|41.41|41.53|41.35|6
1736802290000|2025-01-13 21:04:50|41.59|41.41|41.61|41.43|41.62|41.44|41.59|41.41|6
1736802300000|2025-01-13 21:05:00|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736802310000|2025-01-13 21:05:10|41.63|41.45|41.65|41.47|41.68|41.5|41.62|41.44|7
1736802320000|2025-01-13 21:05:20|41.67|41.49|41.67|41.49|41.67|41.49|41.65|41.47|9
1736802330000|2025-01-13 21:05:30|41.68|41.5|41.68|41.5|41.7|41.52|41.68|41.5|9
1736802340000|2025-01-13 21:05:40|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|5
1736802350000|2025-01-13 21:05:50|41.68|41.5|41.7|41.52|41.7|41.52|41.68|41.5|6
1736802360000|2025-01-13 21:06:00|41.68|41.5|41.66|41.48|41.69|41.51|41.66|41.48|5
1736802370000|2025-01-13 21:06:10|41.65|41.47|41.65|41.47|41.65|41.47|41.61|41.43|8
1736802380000|2025-01-13 21:06:20|41.64|41.46|41.63|41.45|41.64|41.46|41.62|41.44|14
1736802390000|2025-01-13 21:06:30|41.64|41.46|41.64|41.46|41.65|41.47|41.63|41.45|7
1736802400000|2025-01-13 21:06:40|41.63|41.45|41.56|41.38|41.63|41.45|41.56|41.38|13
1736802410000|2025-01-13 21:06:50|41.55|41.37|41.54|41.36|41.56|41.38|41.52|41.34|10
1736802420000|2025-01-13 21:07:00|41.56|41.38|41.54|41.36|41.56|41.38|41.53|41.35|7
1736802430000|2025-01-13 21:07:10|41.55|41.37|41.52|41.34|41.55|41.37|41.52|41.34|10
1736802460000|2025-01-13 21:07:40|41.53|41.35|41.53|41.35|41.54|41.36|41.53|41.35|3
1736802470000|2025-01-13 21:07:50|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|4
1736802480000|2025-01-13 21:08:00|41.52|41.34|41.5|41.32|41.52|41.34|41.5|41.32|3
1736802490000|2025-01-13 21:08:10|41.49|41.31|41.49|41.31|41.5|41.32|41.49|41.31|3
1736802500000|2025-01-13 21:08:20|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|5
1736802510000|2025-01-13 21:08:30|41.51|41.33|41.54|41.36|41.54|41.36|41.51|41.33|4
1736802520000|2025-01-13 21:08:40|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1736802530000|2025-01-13 21:08:50|41.52|41.34|41.53|41.35|41.53|41.35|41.51|41.33|6
1736802540000|2025-01-13 21:09:00|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1736802550000|2025-01-13 21:09:10|41.57|41.39|41.61|41.43|41.61|41.43|41.57|41.39|3
1736802560000|2025-01-13 21:09:20|41.63|41.45|41.68|41.5|41.68|41.5|41.63|41.45|8
1736802570000|2025-01-13 21:09:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1736802580000|2025-01-13 21:09:40|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1736802590000|2025-01-13 21:09:50|41.64|41.46|41.61|41.43|41.64|41.46|41.6|41.42|8
1736802600000|2025-01-13 21:10:00|41.62|41.44|41.61|41.43|41.62|41.44|41.6|41.42|4
1736802610000|2025-01-13 21:10:10|41.6|41.42|41.58|41.4|41.61|41.43|41.58|41.4|9
1736802620000|2025-01-13 21:10:20|41.59|41.41|41.65|41.47|41.65|41.47|41.57|41.39|9
1736802630000|2025-01-13 21:10:30|41.64|41.46|41.62|41.44|41.65|41.47|41.6|41.42|12
1736802640000|2025-01-13 21:10:40|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|6
1736802650000|2025-01-13 21:10:50|41.61|41.43|41.59|41.41|41.61|41.43|41.58|41.4|11
1736802660000|2025-01-13 21:11:00|41.6|41.42|41.59|41.41|41.62|41.44|41.59|41.41|6
1736802670000|2025-01-13 21:11:10|41.58|41.4|41.54|41.36|41.58|41.4|41.52|41.34|8
1736802680000|2025-01-13 21:11:20|41.56|41.38|41.6|41.42|41.61|41.43|41.56|41.38|7
1736802690000|2025-01-13 21:11:30|41.61|41.43|41.56|41.38|41.61|41.43|41.53|41.35|13
1736802700000|2025-01-13 21:11:40|41.55|41.37|41.56|41.38|41.57|41.39|41.55|41.37|6
1736802710000|2025-01-13 21:11:50|41.55|41.37|41.55|41.37|41.55|41.37|41.52|41.34|10
1736802720000|2025-01-13 21:12:00|41.54|41.36|41.54|41.36|41.55|41.37|41.53|41.35|5
1736802730000|2025-01-13 21:12:10|41.55|41.37|41.56|41.38|41.57|41.39|41.55|41.37|4
1736802740000|2025-01-13 21:12:20|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736802750000|2025-01-13 21:12:30|41.56|41.38|41.53|41.35|41.56|41.38|41.53|41.35|4
1736802760000|2025-01-13 21:12:40|41.54|41.36|41.53|41.35|41.55|41.37|41.53|41.35|3
1736802770000|2025-01-13 21:12:50|41.56|41.38|41.62|41.44|41.62|41.44|41.56|41.38|5
1736802780000|2025-01-13 21:13:00|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1736802790000|2025-01-13 21:13:10|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1736802800000|2025-01-13 21:13:20|41.6|41.42|41.57|41.39|41.6|41.42|41.56|41.38|8
1736802810000|2025-01-13 21:13:30|41.56|41.38|41.54|41.36|41.57|41.39|41.54|41.36|5
1736802820000|2025-01-13 21:13:40|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736802830000|2025-01-13 21:13:50|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1736802840000|2025-01-13 21:14:00|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|3
1736802850000|2025-01-13 21:14:10|41.61|41.43|41.61|41.43|41.62|41.44|41.61|41.43|3
1736802860000|2025-01-13 21:14:20|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1736802870000|2025-01-13 21:14:30|41.6|41.42|41.57|41.39|41.61|41.43|41.57|41.39|6
1736802880000|2025-01-13 21:14:40|41.56|41.38|41.59|41.41|41.6|41.42|41.56|41.38|8
1736802890000|2025-01-13 21:14:50|41.58|41.4|41.61|41.43|41.61|41.43|41.58|41.4|4
1736802900000|2025-01-13 21:15:00|41.62|41.44|41.59|41.41|41.62|41.44|41.59|41.41|6
1736802910000|2025-01-13 21:15:10|41.58|41.4|41.56|41.38|41.58|41.4|41.56|41.38|5
1736802920000|2025-01-13 21:15:20|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|4
1736802930000|2025-01-13 21:15:30|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1736802940000|2025-01-13 21:15:40|41.59|41.41|41.63|41.45|41.63|41.45|41.59|41.41|4
1736802950000|2025-01-13 21:15:50|41.64|41.46|41.68|41.5|41.68|41.5|41.64|41.46|3
1736802960000|2025-01-13 21:16:00|41.69|41.51|41.69|41.51|41.69|41.51|41.67|41.49|5
1736802970000|2025-01-13 21:16:10|41.7|41.52|41.77|41.59|41.77|41.59|41.7|41.52|4
1736802980000|2025-01-13 21:16:20|41.76|41.58|41.79|41.61|41.79|41.61|41.76|41.58|4
1736802990000|2025-01-13 21:16:30|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1736803010000|2025-01-13 21:16:50|41.8|41.62|41.73|41.55|41.8|41.62|41.73|41.55|8
1736803020000|2025-01-13 21:17:00|41.74|41.56|41.77|41.59|41.77|41.59|41.74|41.56|4
1736803030000|2025-01-13 21:17:10|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|5
1736803040000|2025-01-13 21:17:20|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|3
1736803050000|2025-01-13 21:17:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|4
1736803060000|2025-01-13 21:17:40|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|7
1736803070000|2025-01-13 21:17:50|41.71|41.53|41.69|41.51|41.72|41.54|41.68|41.5|7
1736803080000|2025-01-13 21:18:00|41.7|41.52|41.69|41.51|41.71|41.53|41.68|41.5|9
1736803090000|2025-01-13 21:18:10|41.7|41.52|41.71|41.53|41.72|41.54|41.7|41.52|5
1736803100000|2025-01-13 21:18:20|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736803110000|2025-01-13 21:18:30|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|3
1736803120000|2025-01-13 21:18:40|41.74|41.56|41.77|41.59|41.77|41.59|41.74|41.56|2
1736803130000|2025-01-13 21:18:50|41.78|41.6|41.81|41.63|41.81|41.63|41.78|41.6|3
1736803140000|2025-01-13 21:19:00|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|5
1736803150000|2025-01-13 21:19:10|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736803160000|2025-01-13 21:19:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736803170000|2025-01-13 21:19:30|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736803180000|2025-01-13 21:19:40|41.8|41.62|41.75|41.57|41.8|41.62|41.75|41.57|6
1736803190000|2025-01-13 21:19:50|41.76|41.58|41.75|41.57|41.77|41.59|41.75|41.57|4
1736803200000|2025-01-13 21:20:00|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736803210000|2025-01-13 21:20:10|41.75|41.57|41.82|41.64|41.82|41.64|41.75|41.57|7
1736803220000|2025-01-13 21:20:20|41.84|41.66|41.88|41.7|41.88|41.7|41.84|41.66|5
1736803230000|2025-01-13 21:20:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736803240000|2025-01-13 21:20:40|41.88|41.7|41.87|41.69|41.89|41.71|41.86|41.68|8
1736803250000|2025-01-13 21:20:50|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1736803260000|2025-01-13 21:21:00|41.89|41.71|41.86|41.68|41.89|41.71|41.86|41.68|8
1736803270000|2025-01-13 21:21:10|41.87|41.69|41.86|41.68|41.87|41.69|41.83|41.65|10
1736803280000|2025-01-13 21:21:20|41.85|41.67|41.83|41.65|41.85|41.67|41.82|41.64|5
1736803290000|2025-01-13 21:21:30|41.84|41.66|41.77|41.59|41.84|41.66|41.77|41.59|8
1736803300000|2025-01-13 21:21:40|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736803310000|2025-01-13 21:21:50|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1736803320000|2025-01-13 21:22:00|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736803330000|2025-01-13 21:22:10|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736803340000|2025-01-13 21:22:20|41.8|41.62|41.82|41.64|41.82|41.64|41.79|41.61|5
1736803350000|2025-01-13 21:22:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736803360000|2025-01-13 21:22:40|41.8|41.62|41.81|41.63|41.82|41.64|41.8|41.62|4
1736803370000|2025-01-13 21:22:50|41.79|41.61|41.8|41.62|41.8|41.62|41.77|41.59|8
1736803380000|2025-01-13 21:23:00|41.79|41.61|41.79|41.61|41.81|41.63|41.79|41.61|5
1736803390000|2025-01-13 21:23:10|41.8|41.62|41.82|41.64|41.82|41.64|41.8|41.62|5
1736803400000|2025-01-13 21:23:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736803410000|2025-01-13 21:23:30|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|5
1736803420000|2025-01-13 21:23:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736803430000|2025-01-13 21:23:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736803440000|2025-01-13 21:24:00|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736803450000|2025-01-13 21:24:10|41.85|41.67|41.88|41.7|41.88|41.7|41.85|41.67|4
1736803460000|2025-01-13 21:24:20|41.87|41.69|41.88|41.7|41.88|41.7|41.86|41.68|3
1736803470000|2025-01-13 21:24:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736803480000|2025-01-13 21:24:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736803500000|2025-01-13 21:25:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736803510000|2025-01-13 21:25:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736803520000|2025-01-13 21:25:20|41.91|41.73|41.9|41.72|41.93|41.75|41.9|41.72|4
1736803530000|2025-01-13 21:25:30|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736803540000|2025-01-13 21:25:40|41.9|41.72|41.89|41.71|41.91|41.73|41.89|41.71|6
1736803560000|2025-01-13 21:26:00|41.88|41.7|41.87|41.69|41.89|41.71|41.87|41.69|4
1736803570000|2025-01-13 21:26:10|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736803580000|2025-01-13 21:26:20|41.86|41.68|41.86|41.68|41.86|41.68|41.85|41.67|3
1736803590000|2025-01-13 21:26:30|41.87|41.69|41.84|41.66|41.87|41.69|41.84|41.66|5
1736803600000|2025-01-13 21:26:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736803620000|2025-01-13 21:27:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736803630000|2025-01-13 21:27:10|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1736803640000|2025-01-13 21:27:20|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736803650000|2025-01-13 21:27:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736803660000|2025-01-13 21:27:40|41.82|41.64|41.79|41.61|41.82|41.64|41.79|41.61|4
1736803670000|2025-01-13 21:27:50|41.78|41.6|41.76|41.58|41.78|41.6|41.76|41.58|3
1736803680000|2025-01-13 21:28:00|41.75|41.57|41.77|41.59|41.77|41.59|41.75|41.57|3
1736803690000|2025-01-13 21:28:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736803700000|2025-01-13 21:28:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736803710000|2025-01-13 21:28:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736803720000|2025-01-13 21:28:40|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|3
1736803730000|2025-01-13 21:28:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736803740000|2025-01-13 21:29:00|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|3
1736803750000|2025-01-13 21:29:10|41.83|41.65|41.87|41.69|41.87|41.69|41.83|41.65|5
1736803760000|2025-01-13 21:29:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736803770000|2025-01-13 21:29:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736803780000|2025-01-13 21:29:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736803790000|2025-01-13 21:29:50|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736803800000|2025-01-13 21:30:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736803810000|2025-01-13 21:30:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736803830000|2025-01-13 21:30:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736803840000|2025-01-13 21:30:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736803850000|2025-01-13 21:30:50|41.94|41.76|41.93|41.75|41.94|41.76|41.92|41.74|4
1736803860000|2025-01-13 21:31:00|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736803880000|2025-01-13 21:31:20|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|3
1736803890000|2025-01-13 21:31:30|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736803900000|2025-01-13 21:31:40|41.89|41.71|41.87|41.69|41.89|41.71|41.86|41.68|4
1736803910000|2025-01-13 21:31:50|41.86|41.68|41.87|41.69|41.87|41.69|41.84|41.66|11
1736803920000|2025-01-13 21:32:00|41.86|41.68|41.82|41.64|41.86|41.68|41.82|41.64|5
1736803930000|2025-01-13 21:32:10|41.81|41.63|41.82|41.64|41.82|41.64|41.8|41.62|6
1736803940000|2025-01-13 21:32:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736803950000|2025-01-13 21:32:30|41.81|41.63|41.82|41.64|41.82|41.64|41.8|41.62|4
1736803960000|2025-01-13 21:32:40|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1736803970000|2025-01-13 21:32:50|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736803980000|2025-01-13 21:33:00|41.84|41.66|41.81|41.63|41.84|41.66|41.79|41.61|12
1736803990000|2025-01-13 21:33:10|41.8|41.62|41.82|41.64|41.82|41.64|41.8|41.62|5
1736804000000|2025-01-13 21:33:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736804010000|2025-01-13 21:33:30|41.84|41.66|41.81|41.63|41.84|41.66|41.81|41.63|4
1736804020000|2025-01-13 21:33:40|41.8|41.62|41.82|41.64|41.83|41.65|41.8|41.62|5
1736804030000|2025-01-13 21:33:50|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736804040000|2025-01-13 21:34:00|41.8|41.62|41.79|41.61|41.8|41.62|41.78|41.6|6
1736804050000|2025-01-13 21:34:10|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736804060000|2025-01-13 21:34:20|41.8|41.62|41.84|41.66|41.84|41.66|41.8|41.62|4
1736804090000|2025-01-13 21:34:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736804100000|2025-01-13 21:35:00|41.79|41.61|41.81|41.63|41.81|41.63|41.78|41.6|5
1736804110000|2025-01-13 21:35:10|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|4
1736804120000|2025-01-13 21:35:20|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736804130000|2025-01-13 21:35:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736804150000|2025-01-13 21:35:50|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736804160000|2025-01-13 21:36:00|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|3
1736804170000|2025-01-13 21:36:10|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|4
1736804180000|2025-01-13 21:36:20|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736804190000|2025-01-13 21:36:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1736804200000|2025-01-13 21:36:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736804210000|2025-01-13 21:36:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736804220000|2025-01-13 21:37:00|41.79|41.61|41.84|41.66|41.84|41.66|41.79|41.61|6
1736804230000|2025-01-13 21:37:10|41.83|41.65|41.84|41.66|41.84|41.66|41.82|41.64|4
1736804240000|2025-01-13 21:37:20|41.85|41.67|41.88|41.7|41.88|41.7|41.85|41.67|8
1736804250000|2025-01-13 21:37:30|41.89|41.71|41.93|41.75|41.93|41.75|41.89|41.71|4
1736804260000|2025-01-13 21:37:40|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|5
1736804270000|2025-01-13 21:37:50|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736804280000|2025-01-13 21:38:00|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|5
1736804290000|2025-01-13 21:38:10|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736804300000|2025-01-13 21:38:20|42|41.82|42.02|41.84|42.02|41.84|42|41.82|2
1736804310000|2025-01-13 21:38:30|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736804330000|2025-01-13 21:38:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736804340000|2025-01-13 21:39:00|42.05|41.87|42.11|41.93|42.11|41.93|42.05|41.87|6
1736804350000|2025-01-13 21:39:10|42.12|41.94|42.15|41.97|42.15|41.97|42.12|41.94|3
1736804380000|2025-01-13 21:39:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736804390000|2025-01-13 21:39:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736804400000|2025-01-13 21:40:00|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736804410000|2025-01-13 21:40:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736804420000|2025-01-13 21:40:20|42.23|42.05|42.3|42.12|42.3|42.12|42.23|42.05|9
1736804430000|2025-01-13 21:40:30|42.31|42.13|42.37|42.19|42.37|42.19|42.31|42.13|5
1736804440000|2025-01-13 21:40:40|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|2
1736804450000|2025-01-13 21:40:50|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736804460000|2025-01-13 21:41:00|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736804470000|2025-01-13 21:41:10|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|3
1736804480000|2025-01-13 21:41:20|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|5
1736804490000|2025-01-13 21:41:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736804500000|2025-01-13 21:41:40|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736804510000|2025-01-13 21:41:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736804520000|2025-01-13 21:42:00|42.3|42.12|42.25|42.07|42.3|42.12|42.25|42.07|9
1736804530000|2025-01-13 21:42:10|42.26|42.08|42.25|42.07|42.26|42.08|42.23|42.05|8
1736804540000|2025-01-13 21:42:20|42.26|42.08|42.22|42.04|42.26|42.08|42.22|42.04|4
1736804550000|2025-01-13 21:42:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736804560000|2025-01-13 21:42:40|42.18|42|42.21|42.03|42.22|42.04|42.18|42|10
1736804570000|2025-01-13 21:42:50|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736804580000|2025-01-13 21:43:00|42.21|42.03|42.28|42.1|42.28|42.1|42.21|42.03|4
1736804590000|2025-01-13 21:43:10|42.29|42.11|42.36|42.18|42.36|42.18|42.29|42.11|9
1736804600000|2025-01-13 21:43:20|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|6
1736804610000|2025-01-13 21:43:30|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1736804620000|2025-01-13 21:43:40|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|2
1736804630000|2025-01-13 21:43:50|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|5
1736804640000|2025-01-13 21:44:00|42.36|42.18|42.34|42.16|42.36|42.18|42.33|42.15|3
1736804650000|2025-01-13 21:44:10|42.35|42.17|42.39|42.21|42.39|42.21|42.35|42.17|4
1736804660000|2025-01-13 21:44:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736804670000|2025-01-13 21:44:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1736804680000|2025-01-13 21:44:40|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736804690000|2025-01-13 21:44:50|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736804710000|2025-01-13 21:45:10|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|2
1736804720000|2025-01-13 21:45:20|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|3
1736804730000|2025-01-13 21:45:30|42.33|42.15|42.32|42.14|42.34|42.16|42.32|42.14|5
1736804740000|2025-01-13 21:45:40|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|6
1736804750000|2025-01-13 21:45:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1736804760000|2025-01-13 21:46:00|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|4
1736804770000|2025-01-13 21:46:10|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|5
1736804780000|2025-01-13 21:46:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736804790000|2025-01-13 21:46:30|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|5
1736804800000|2025-01-13 21:46:40|42.23|42.05|42.24|42.06|42.25|42.07|42.23|42.05|4
1736804810000|2025-01-13 21:46:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736804820000|2025-01-13 21:47:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736804840000|2025-01-13 21:47:20|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736804850000|2025-01-13 21:47:30|42.2|42.02|42.19|42.01|42.21|42.03|42.19|42.01|4
1736804860000|2025-01-13 21:47:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736804870000|2025-01-13 21:47:50|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|5
1736804880000|2025-01-13 21:48:00|42.18|42|42.16|41.98|42.18|42|42.16|41.98|5
1736804890000|2025-01-13 21:48:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736804900000|2025-01-13 21:48:20|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|5
1736804910000|2025-01-13 21:48:30|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736804920000|2025-01-13 21:48:40|42.16|41.98|42.11|41.93|42.16|41.98|42.11|41.93|7
1736804930000|2025-01-13 21:48:50|42.1|41.92|42.16|41.98|42.16|41.98|42.09|41.91|7
1736804940000|2025-01-13 21:49:00|42.17|41.99|42.18|42|42.18|42|42.16|41.98|4
1736804950000|2025-01-13 21:49:10|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|3
1736804960000|2025-01-13 21:49:20|42.15|41.97|42.18|42|42.18|42|42.15|41.97|4
1736804970000|2025-01-13 21:49:30|42.17|41.99|42.27|42.09|42.27|42.09|42.17|41.99|7
1736804980000|2025-01-13 21:49:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1736804990000|2025-01-13 21:49:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736805000000|2025-01-13 21:50:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736805010000|2025-01-13 21:50:10|42.28|42.1|42.29|42.11|42.29|42.11|42.25|42.07|8
1736805020000|2025-01-13 21:50:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736805040000|2025-01-13 21:50:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736805060000|2025-01-13 21:51:00|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736805070000|2025-01-13 21:51:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736805080000|2025-01-13 21:51:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736805090000|2025-01-13 21:51:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736805110000|2025-01-13 21:51:50|42.31|42.13|42.36|42.18|42.36|42.18|42.31|42.13|5
1736805130000|2025-01-13 21:52:10|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1736805140000|2025-01-13 21:52:20|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736805150000|2025-01-13 21:52:30|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|3
1736805160000|2025-01-13 21:52:40|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1736805180000|2025-01-13 21:53:00|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736805190000|2025-01-13 21:53:10|42.49|42.31|42.53|42.35|42.53|42.35|42.49|42.31|3
1736805200000|2025-01-13 21:53:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736805210000|2025-01-13 21:53:30|42.5|42.32|42.5|42.32|42.5|42.32|42.48|42.3|5
1736805220000|2025-01-13 21:53:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736805230000|2025-01-13 21:53:50|42.52|42.34|42.49|42.31|42.52|42.34|42.49|42.31|4
1736805240000|2025-01-13 21:54:00|42.48|42.3|42.47|42.29|42.48|42.3|42.46|42.28|4
1736805250000|2025-01-13 21:54:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736805260000|2025-01-13 21:54:20|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|2
1736805270000|2025-01-13 21:54:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736805280000|2025-01-13 21:54:40|42.46|42.28|42.41|42.23|42.46|42.28|42.41|42.23|4
1736805290000|2025-01-13 21:54:50|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|3
1736805300000|2025-01-13 21:55:00|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1736805310000|2025-01-13 21:55:10|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|5
1736805320000|2025-01-13 21:55:20|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736805330000|2025-01-13 21:55:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736805340000|2025-01-13 21:55:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736805360000|2025-01-13 21:56:00|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1736805370000|2025-01-13 21:56:10|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736805390000|2025-01-13 21:56:30|42.41|42.23|42.45|42.27|42.45|42.27|42.41|42.23|3
1736805410000|2025-01-13 21:56:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1736805420000|2025-01-13 21:57:00|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|4
1736805450000|2025-01-13 21:57:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736805460000|2025-01-13 21:57:40|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1736805470000|2025-01-13 21:57:50|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1736805480000|2025-01-13 21:58:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736805500000|2025-01-13 21:58:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736805520000|2025-01-13 21:58:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736805530000|2025-01-13 21:58:50|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|4
1736805540000|2025-01-13 21:59:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736805550000|2025-01-13 21:59:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736805560000|2025-01-13 21:59:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1736805590000|2025-01-13 21:59:50|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736805600000|2025-01-13 22:00:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736805610000|2025-01-13 22:00:10|42.6|42.42|42.58|42.4|42.61|42.43|42.58|42.4|7
1736805620000|2025-01-13 22:00:20|42.57|42.39|42.52|42.34|42.57|42.39|42.52|42.34|9
1736805630000|2025-01-13 22:00:30|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736805640000|2025-01-13 22:00:40|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|3
1736805650000|2025-01-13 22:00:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736805660000|2025-01-13 22:01:00|42.54|42.36|42.53|42.35|42.54|42.36|42.52|42.34|4
1736805670000|2025-01-13 22:01:10|42.52|42.34|42.39|42.21|42.52|42.34|42.39|42.21|10
1736805680000|2025-01-13 22:01:20|42.38|42.2|42.39|42.21|42.39|42.21|42.37|42.19|5
1736805690000|2025-01-13 22:01:30|42.4|42.22|42.41|42.23|42.41|42.23|42.39|42.21|4
1736805700000|2025-01-13 22:01:40|42.44|42.26|42.44|42.26|42.47|42.29|42.43|42.25|8
1736805720000|2025-01-13 22:02:00|42.46|42.28|42.46|42.28|42.47|42.29|42.45|42.27|9
1736805730000|2025-01-13 22:02:10|42.44|42.26|42.45|42.27|42.45|42.27|42.43|42.25|6
1736805740000|2025-01-13 22:02:20|42.44|42.26|42.49|42.31|42.49|42.31|42.44|42.26|12
1736805750000|2025-01-13 22:02:30|42.5|42.32|42.51|42.33|42.54|42.36|42.5|42.32|10
1736805760000|2025-01-13 22:02:40|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736805780000|2025-01-13 22:03:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736805790000|2025-01-13 22:03:10|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|9
1736805800000|2025-01-13 22:03:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1736805810000|2025-01-13 22:03:30|42.48|42.3|42.47|42.29|42.48|42.3|42.46|42.28|4
1736805820000|2025-01-13 22:03:40|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1736805830000|2025-01-13 22:03:50|42.49|42.31|42.53|42.35|42.53|42.35|42.49|42.31|4
1736805840000|2025-01-13 22:04:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736805860000|2025-01-13 22:04:20|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|4
1736805890000|2025-01-13 22:04:50|42.53|42.35|42.54|42.36|42.54|42.36|42.51|42.33|6
1736805900000|2025-01-13 22:05:00|42.53|42.35|42.5|42.32|42.53|42.35|42.5|42.32|6
1736805910000|2025-01-13 22:05:10|42.46|42.28|42.42|42.24|42.46|42.28|42.42|42.24|4
1736805920000|2025-01-13 22:05:20|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736805940000|2025-01-13 22:05:40|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1736805950000|2025-01-13 22:05:50|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|3
1736805960000|2025-01-13 22:06:00|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1736805970000|2025-01-13 22:06:10|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|2
1736805980000|2025-01-13 22:06:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|4
1736806000000|2025-01-13 22:06:40|42.51|42.33|42.45|42.27|42.51|42.33|42.45|42.27|7
1736806010000|2025-01-13 22:06:50|42.46|42.28|42.46|42.28|42.46|42.28|42.45|42.27|3
1736806020000|2025-01-13 22:07:00|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1736806040000|2025-01-13 22:07:20|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736806050000|2025-01-13 22:07:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736806060000|2025-01-13 22:07:40|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1736806070000|2025-01-13 22:07:50|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|3
1736806090000|2025-01-13 22:08:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736806100000|2025-01-13 22:08:20|42.52|42.34|42.51|42.33|42.52|42.34|42.5|42.32|4
1736806110000|2025-01-13 22:08:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736806120000|2025-01-13 22:08:40|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736806130000|2025-01-13 22:08:50|42.49|42.31|42.49|42.31|42.49|42.31|42.47|42.29|5
1736806140000|2025-01-13 22:09:00|42.5|42.32|42.54|42.36|42.54|42.36|42.5|42.32|4
1736806150000|2025-01-13 22:09:10|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1736806160000|2025-01-13 22:09:20|42.56|42.38|42.61|42.43|42.61|42.43|42.56|42.38|5
1736806180000|2025-01-13 22:09:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736806190000|2025-01-13 22:09:50|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|2
1736806200000|2025-01-13 22:10:00|42.65|42.47|42.61|42.43|42.65|42.47|42.61|42.43|4
1736806210000|2025-01-13 22:10:10|42.62|42.44|42.7|42.52|42.7|42.52|42.62|42.44|6
1736806220000|2025-01-13 22:10:20|42.69|42.51|42.65|42.47|42.69|42.51|42.65|42.47|5
1736806230000|2025-01-13 22:10:30|42.64|42.46|42.59|42.41|42.64|42.46|42.59|42.41|5
1736806240000|2025-01-13 22:10:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736806250000|2025-01-13 22:10:50|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736806260000|2025-01-13 22:11:00|42.59|42.41|42.56|42.38|42.6|42.42|42.56|42.38|8
1736806270000|2025-01-13 22:11:10|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|4
1736806280000|2025-01-13 22:11:20|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1736806290000|2025-01-13 22:11:30|42.51|42.33|42.55|42.37|42.55|42.37|42.51|42.33|4
1736806300000|2025-01-13 22:11:40|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736806320000|2025-01-13 22:12:00|42.54|42.36|42.57|42.39|42.57|42.39|42.54|42.36|4
1736806330000|2025-01-13 22:12:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736806340000|2025-01-13 22:12:20|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736806350000|2025-01-13 22:12:30|42.59|42.41|42.59|42.41|42.63|42.45|42.59|42.41|8
1736806360000|2025-01-13 22:12:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736806380000|2025-01-13 22:13:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736806390000|2025-01-13 22:13:10|42.55|42.37|42.49|42.31|42.55|42.37|42.49|42.31|5
1736806400000|2025-01-13 22:13:20|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1736806410000|2025-01-13 22:13:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736806420000|2025-01-13 22:13:40|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|3
1736806430000|2025-01-13 22:13:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736806450000|2025-01-13 22:14:10|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1736806460000|2025-01-13 22:14:20|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736806470000|2025-01-13 22:14:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736806480000|2025-01-13 22:14:40|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|3
1736806490000|2025-01-13 22:14:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736806500000|2025-01-13 22:15:00|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|4
1736806510000|2025-01-13 22:15:10|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736806530000|2025-01-13 22:15:30|42.6|42.42|42.57|42.39|42.6|42.42|42.57|42.39|4
1736806540000|2025-01-13 22:15:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736806550000|2025-01-13 22:15:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736806560000|2025-01-13 22:16:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736806570000|2025-01-13 22:16:10|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|5
1736806580000|2025-01-13 22:16:20|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|4
1736806590000|2025-01-13 22:16:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|6
1736806600000|2025-01-13 22:16:40|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1736806610000|2025-01-13 22:16:50|42.59|42.41|42.64|42.46|42.64|42.46|42.59|42.41|9
1736806620000|2025-01-13 22:17:00|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1736806630000|2025-01-13 22:17:10|42.61|42.43|42.64|42.46|42.65|42.47|42.6|42.42|7
1736806640000|2025-01-13 22:17:20|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1736806650000|2025-01-13 22:17:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736806660000|2025-01-13 22:17:40|42.58|42.4|42.54|42.36|42.58|42.4|42.54|42.36|3
1736806670000|2025-01-13 22:17:50|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1736806680000|2025-01-13 22:18:00|42.59|42.41|42.54|42.36|42.59|42.41|42.54|42.36|7
1736806690000|2025-01-13 22:18:10|42.55|42.37|42.54|42.36|42.56|42.38|42.54|42.36|4
1736806700000|2025-01-13 22:18:20|42.53|42.35|42.53|42.35|42.54|42.36|42.51|42.33|8
1736806710000|2025-01-13 22:18:30|42.54|42.36|42.56|42.38|42.57|42.39|42.53|42.35|8
1736806720000|2025-01-13 22:18:40|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1736806730000|2025-01-13 22:18:50|42.58|42.4|42.63|42.45|42.68|42.5|42.58|42.4|11
1736806740000|2025-01-13 22:19:00|42.62|42.44|42.65|42.47|42.65|42.47|42.62|42.44|4
1736806750000|2025-01-13 22:19:10|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736806760000|2025-01-13 22:19:20|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1736806770000|2025-01-13 22:19:30|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|4
1736806780000|2025-01-13 22:19:40|42.61|42.43|42.61|42.43|42.61|42.43|42.59|42.41|5
1736806790000|2025-01-13 22:19:50|42.62|42.44|42.63|42.45|42.64|42.46|42.62|42.44|7
1736806800000|2025-01-13 22:20:00|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|2
1736806810000|2025-01-13 22:20:10|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|5
1736806820000|2025-01-13 22:20:20|42.62|42.44|42.69|42.51|42.69|42.51|42.61|42.43|4
1736806830000|2025-01-13 22:20:30|42.7|42.52|42.74|42.56|42.74|42.56|42.69|42.51|6
1736806840000|2025-01-13 22:20:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736806860000|2025-01-13 22:21:00|42.74|42.56|42.68|42.5|42.75|42.57|42.68|42.5|7
1736806870000|2025-01-13 22:21:10|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|3
1736806880000|2025-01-13 22:21:20|42.7|42.52|42.66|42.48|42.7|42.52|42.66|42.48|6
1736806890000|2025-01-13 22:21:30|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736806900000|2025-01-13 22:21:40|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1736806920000|2025-01-13 22:22:00|42.66|42.48|42.74|42.56|42.75|42.57|42.66|42.48|7
1736806930000|2025-01-13 22:22:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736806940000|2025-01-13 22:22:20|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|5
1736806950000|2025-01-13 22:22:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736806970000|2025-01-13 22:22:50|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|5
1736806980000|2025-01-13 22:23:00|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736806990000|2025-01-13 22:23:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736807000000|2025-01-13 22:23:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736807020000|2025-01-13 22:23:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736807030000|2025-01-13 22:23:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736807060000|2025-01-13 22:24:20|42.74|42.56|42.74|42.56|42.75|42.57|42.74|42.56|3
1736807070000|2025-01-13 22:24:30|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|7
1736807090000|2025-01-13 22:24:50|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736807110000|2025-01-13 22:25:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736807140000|2025-01-13 22:25:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736807190000|2025-01-13 22:26:30|42.75|42.57|42.72|42.54|42.75|42.57|42.72|42.54|4
1736807200000|2025-01-13 22:26:40|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736807210000|2025-01-13 22:26:50|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1736807220000|2025-01-13 22:27:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736807230000|2025-01-13 22:27:10|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736807240000|2025-01-13 22:27:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736807270000|2025-01-13 22:27:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736807280000|2025-01-13 22:28:00|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|3
1736807290000|2025-01-13 22:28:10|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1736807300000|2025-01-13 22:28:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736807430000|2025-01-13 22:30:30|42.61|42.43|42.52|42.34|42.61|42.43|42.51|42.33|9
1736807450000|2025-01-13 22:30:50|42.51|42.33|42.52|42.34|42.53|42.35|42.51|42.33|4
1736807460000|2025-01-13 22:31:00|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|7
1736807470000|2025-01-13 22:31:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736807480000|2025-01-13 22:31:20|42.52|42.34|42.53|42.35|42.53|42.35|42.51|42.33|4
1736807510000|2025-01-13 22:31:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736807520000|2025-01-13 22:32:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736807540000|2025-01-13 22:32:20|42.56|42.38|42.52|42.34|42.56|42.38|42.52|42.34|7
1736807550000|2025-01-13 22:32:30|42.51|42.33|42.46|42.28|42.51|42.33|42.46|42.28|8
1736807580000|2025-01-13 22:33:00|42.45|42.27|42.42|42.24|42.45|42.27|42.42|42.24|5
1736807590000|2025-01-13 22:33:10|42.41|42.23|42.37|42.19|42.41|42.23|42.37|42.19|3
1736807600000|2025-01-13 22:33:20|42.36|42.18|42.32|42.14|42.36|42.18|42.32|42.14|5
1736807610000|2025-01-13 22:33:30|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736807620000|2025-01-13 22:33:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736807630000|2025-01-13 22:33:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736807640000|2025-01-13 22:34:00|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736807660000|2025-01-13 22:34:20|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736807670000|2025-01-13 22:34:30|42.29|42.11|42.29|42.11|42.31|42.13|42.29|42.11|5
1736807690000|2025-01-13 22:34:50|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1736807700000|2025-01-13 22:35:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736807710000|2025-01-13 22:35:10|42.3|42.12|42.28|42.1|42.31|42.13|42.28|42.1|5
1736807730000|2025-01-13 22:35:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736807740000|2025-01-13 22:35:40|42.31|42.13|42.28|42.1|42.31|42.13|42.28|42.1|4
1736807750000|2025-01-13 22:35:50|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|2
1736807760000|2025-01-13 22:36:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736807770000|2025-01-13 22:36:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736807780000|2025-01-13 22:36:20|42.18|42|42.12|41.94|42.18|42|42.11|41.93|9
1736807790000|2025-01-13 22:36:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736807800000|2025-01-13 22:36:40|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1736807810000|2025-01-13 22:36:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736807820000|2025-01-13 22:37:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736807840000|2025-01-13 22:37:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736807850000|2025-01-13 22:37:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736807860000|2025-01-13 22:37:40|42.03|41.85|42.14|41.96|42.14|41.96|42.03|41.85|7
1736807870000|2025-01-13 22:37:50|42.15|41.97|42.19|42.01|42.19|42.01|42.15|41.97|5
1736807880000|2025-01-13 22:38:00|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|3
1736807890000|2025-01-13 22:38:10|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736807900000|2025-01-13 22:38:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736807910000|2025-01-13 22:38:30|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736807920000|2025-01-13 22:38:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736807930000|2025-01-13 22:38:50|42.2|42.02|42.23|42.05|42.23|42.05|42.2|42.02|3
1736807940000|2025-01-13 22:39:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736807950000|2025-01-13 22:39:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736807960000|2025-01-13 22:39:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736807970000|2025-01-13 22:39:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736807990000|2025-01-13 22:39:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736808000000|2025-01-13 22:40:00|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|6
1736808010000|2025-01-13 22:40:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736808020000|2025-01-13 22:40:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736808040000|2025-01-13 22:40:40|42.22|42.04|42.19|42.01|42.22|42.04|42.19|42.01|6
1736808060000|2025-01-13 22:41:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736808080000|2025-01-13 22:41:20|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|2
1736808090000|2025-01-13 22:41:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736808100000|2025-01-13 22:41:40|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1736808110000|2025-01-13 22:41:50|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736808120000|2025-01-13 22:42:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736808130000|2025-01-13 22:42:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736808140000|2025-01-13 22:42:20|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|5
1736808150000|2025-01-13 22:42:30|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736808160000|2025-01-13 22:42:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736808170000|2025-01-13 22:42:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736808190000|2025-01-13 22:43:10|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736808200000|2025-01-13 22:43:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736808220000|2025-01-13 22:43:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736808240000|2025-01-13 22:44:00|42.24|42.06|42.26|42.08|42.27|42.09|42.24|42.06|5
1736808250000|2025-01-13 22:44:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736808270000|2025-01-13 22:44:30|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736808280000|2025-01-13 22:44:40|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736808300000|2025-01-13 22:45:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736808320000|2025-01-13 22:45:20|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1736808360000|2025-01-13 22:46:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736808380000|2025-01-13 22:46:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736808390000|2025-01-13 22:46:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736808430000|2025-01-13 22:47:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736808440000|2025-01-13 22:47:20|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736808450000|2025-01-13 22:47:30|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736808460000|2025-01-13 22:47:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736808490000|2025-01-13 22:48:10|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736808500000|2025-01-13 22:48:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736808510000|2025-01-13 22:48:30|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736808520000|2025-01-13 22:48:40|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736808540000|2025-01-13 22:49:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736808550000|2025-01-13 22:49:10|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736808560000|2025-01-13 22:49:20|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736808580000|2025-01-13 22:49:40|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|5
1736808600000|2025-01-13 22:50:00|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736808610000|2025-01-13 22:50:10|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1736808620000|2025-01-13 22:50:20|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|5
1736808630000|2025-01-13 22:50:30|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|4
1736808650000|2025-01-13 22:50:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736808660000|2025-01-13 22:51:00|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|2
1736808670000|2025-01-13 22:51:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736808680000|2025-01-13 22:51:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736808690000|2025-01-13 22:51:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736808700000|2025-01-13 22:51:40|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|3
1736808710000|2025-01-13 22:51:50|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736808720000|2025-01-13 22:52:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736808730000|2025-01-13 22:52:10|42.13|41.95|42.17|41.99|42.17|41.99|42.13|41.95|4
1736808750000|2025-01-13 22:52:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736808810000|2025-01-13 22:53:30|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|2
1736808820000|2025-01-13 22:53:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736808830000|2025-01-13 22:53:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736808850000|2025-01-13 22:54:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736808860000|2025-01-13 22:54:20|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736808870000|2025-01-13 22:54:30|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736808880000|2025-01-13 22:54:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736808900000|2025-01-13 22:55:00|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736808920000|2025-01-13 22:55:20|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1736808970000|2025-01-13 22:56:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736808980000|2025-01-13 22:56:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736809040000|2025-01-13 22:57:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736809060000|2025-01-13 22:57:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736809080000|2025-01-13 22:58:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736809100000|2025-01-13 22:58:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736809120000|2025-01-13 22:58:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736809130000|2025-01-13 22:58:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736809140000|2025-01-13 22:59:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736809150000|2025-01-13 22:59:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736809200000|2025-01-13 23:00:00|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736809220000|2025-01-13 23:00:20|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736809230000|2025-01-13 23:00:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736809250000|2025-01-13 23:00:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736809260000|2025-01-13 23:01:00|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736809270000|2025-01-13 23:01:10|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|4
1736809280000|2025-01-13 23:01:20|42.15|41.97|42.14|41.96|42.15|41.97|42.13|41.95|4
1736809290000|2025-01-13 23:01:30|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736809310000|2025-01-13 23:01:50|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736809320000|2025-01-13 23:02:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736809330000|2025-01-13 23:02:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736809340000|2025-01-13 23:02:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736809350000|2025-01-13 23:02:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736809370000|2025-01-13 23:02:50|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736809380000|2025-01-13 23:03:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736809390000|2025-01-13 23:03:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736809420000|2025-01-13 23:03:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736809440000|2025-01-13 23:04:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736809460000|2025-01-13 23:04:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736809470000|2025-01-13 23:04:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736809490000|2025-01-13 23:04:50|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736809500000|2025-01-13 23:05:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736809520000|2025-01-13 23:05:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736809530000|2025-01-13 23:05:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736809540000|2025-01-13 23:05:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736809550000|2025-01-13 23:05:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736809560000|2025-01-13 23:06:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736809590000|2025-01-13 23:06:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736809620000|2025-01-13 23:07:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736809630000|2025-01-13 23:07:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736809640000|2025-01-13 23:07:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736809650000|2025-01-13 23:07:30|42.07|41.89|42.05|41.87|42.07|41.89|42.05|41.87|3
1736809670000|2025-01-13 23:07:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736809680000|2025-01-13 23:08:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736809700000|2025-01-13 23:08:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736809710000|2025-01-13 23:08:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736809740000|2025-01-13 23:09:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736809760000|2025-01-13 23:09:20|42.03|41.85|42.05|41.87|42.05|41.87|42.03|41.85|3
1736809770000|2025-01-13 23:09:30|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736809800000|2025-01-13 23:10:00|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|5
1736809810000|2025-01-13 23:10:10|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736809830000|2025-01-13 23:10:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736809840000|2025-01-13 23:10:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736809850000|2025-01-13 23:10:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736809860000|2025-01-13 23:11:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736809870000|2025-01-13 23:11:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736809930000|2025-01-13 23:12:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736809940000|2025-01-13 23:12:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736809950000|2025-01-13 23:12:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736809970000|2025-01-13 23:12:50|42.12|41.94|42.11|41.93|42.12|41.94|42.1|41.92|4
1736809990000|2025-01-13 23:13:10|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|4
1736810010000|2025-01-13 23:13:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736810020000|2025-01-13 23:13:40|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736810060000|2025-01-13 23:14:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736810070000|2025-01-13 23:14:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1736810080000|2025-01-13 23:14:40|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1736810100000|2025-01-13 23:15:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736810120000|2025-01-13 23:15:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736810130000|2025-01-13 23:15:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736810140000|2025-01-13 23:15:40|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736810150000|2025-01-13 23:15:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736810160000|2025-01-13 23:16:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736810170000|2025-01-13 23:16:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736810180000|2025-01-13 23:16:20|42.07|41.89|42.11|41.93|42.13|41.95|42.07|41.89|4
1736810190000|2025-01-13 23:16:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736810200000|2025-01-13 23:16:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736810210000|2025-01-13 23:16:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736810230000|2025-01-13 23:17:10|42.09|41.91|42.09|41.91|42.09|41.91|42.07|41.89|5
1736810240000|2025-01-13 23:17:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736810250000|2025-01-13 23:17:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|4
1736810260000|2025-01-13 23:17:40|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736810270000|2025-01-13 23:17:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736810280000|2025-01-13 23:18:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1736810290000|2025-01-13 23:18:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736810300000|2025-01-13 23:18:20|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1736810310000|2025-01-13 23:18:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736810320000|2025-01-13 23:18:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736810390000|2025-01-13 23:19:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736810400000|2025-01-13 23:20:00|42.09|41.91|42.1|41.92|42.1|41.92|42.08|41.9|6
1736810410000|2025-01-13 23:20:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736810420000|2025-01-13 23:20:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736810430000|2025-01-13 23:20:30|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1736810440000|2025-01-13 23:20:40|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736810450000|2025-01-13 23:20:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736810460000|2025-01-13 23:21:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736810490000|2025-01-13 23:21:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736810540000|2025-01-13 23:22:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736810580000|2025-01-13 23:23:00|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1736810590000|2025-01-13 23:23:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736810660000|2025-01-13 23:24:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736810710000|2025-01-13 23:25:10|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736810730000|2025-01-13 23:25:30|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736810740000|2025-01-13 23:25:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736810750000|2025-01-13 23:25:50|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736810760000|2025-01-13 23:26:00|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736810810000|2025-01-13 23:26:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736810820000|2025-01-13 23:27:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736810880000|2025-01-13 23:28:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736810890000|2025-01-13 23:28:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736810910000|2025-01-13 23:28:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736810940000|2025-01-13 23:29:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736811020000|2025-01-13 23:30:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736811030000|2025-01-13 23:30:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736811040000|2025-01-13 23:30:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736811050000|2025-01-13 23:30:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736811070000|2025-01-13 23:31:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736811130000|2025-01-13 23:32:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736811140000|2025-01-13 23:32:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811160000|2025-01-13 23:32:40|41.96|41.78|41.93|41.75|41.96|41.78|41.93|41.75|4
1736811180000|2025-01-13 23:33:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736811190000|2025-01-13 23:33:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736811210000|2025-01-13 23:33:30|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|3
1736811250000|2025-01-13 23:34:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736811260000|2025-01-13 23:34:20|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736811280000|2025-01-13 23:34:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736811290000|2025-01-13 23:34:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736811300000|2025-01-13 23:35:00|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736811340000|2025-01-13 23:35:40|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|6
1736811350000|2025-01-13 23:35:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736811360000|2025-01-13 23:36:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811370000|2025-01-13 23:36:10|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736811450000|2025-01-13 23:37:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736811480000|2025-01-13 23:38:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811490000|2025-01-13 23:38:10|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1736811510000|2025-01-13 23:38:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736811520000|2025-01-13 23:38:40|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736811530000|2025-01-13 23:38:50|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|5
1736811540000|2025-01-13 23:39:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736811550000|2025-01-13 23:39:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736811570000|2025-01-13 23:39:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811580000|2025-01-13 23:39:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736811640000|2025-01-13 23:40:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811650000|2025-01-13 23:40:50|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1736811660000|2025-01-13 23:41:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811670000|2025-01-13 23:41:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736811700000|2025-01-13 23:41:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736811710000|2025-01-13 23:41:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736811720000|2025-01-13 23:42:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811730000|2025-01-13 23:42:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736811740000|2025-01-13 23:42:20|41.97|41.79|42.01|41.83|42.01|41.83|41.97|41.79|4
1736811820000|2025-01-13 23:43:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736811840000|2025-01-13 23:44:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736811860000|2025-01-13 23:44:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736811900000|2025-01-13 23:45:00|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736811970000|2025-01-13 23:46:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736811980000|2025-01-13 23:46:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736811990000|2025-01-13 23:46:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736812000000|2025-01-13 23:46:40|42.02|41.84|42|41.82|42.02|41.84|42|41.82|5
1736812010000|2025-01-13 23:46:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736812020000|2025-01-13 23:47:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736812050000|2025-01-13 23:47:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736812060000|2025-01-13 23:47:40|42|41.82|41.98|41.8|42|41.82|41.98|41.8|5
1736812070000|2025-01-13 23:47:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736812080000|2025-01-13 23:48:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736812090000|2025-01-13 23:48:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736812100000|2025-01-13 23:48:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736812110000|2025-01-13 23:48:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736812140000|2025-01-13 23:49:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736812150000|2025-01-13 23:49:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736812160000|2025-01-13 23:49:20|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736812180000|2025-01-13 23:49:40|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736812200000|2025-01-13 23:50:00|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736812210000|2025-01-13 23:50:10|41.97|41.79|41.99|41.81|41.99|41.81|41.97|41.79|3
1736812240000|2025-01-13 23:50:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736812250000|2025-01-13 23:50:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736812270000|2025-01-13 23:51:10|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736812280000|2025-01-13 23:51:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736812290000|2025-01-13 23:51:30|42.02|41.84|42.03|41.85|42.04|41.86|42.02|41.84|8
1736812300000|2025-01-13 23:51:40|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|7
1736812310000|2025-01-13 23:51:50|42.03|41.85|42.02|41.84|42.03|41.85|42.01|41.83|8
1736812320000|2025-01-13 23:52:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|4
1736812330000|2025-01-13 23:52:10|42.01|41.83|41.98|41.8|42.01|41.83|41.98|41.8|8
1736812340000|2025-01-13 23:52:20|41.99|41.81|41.98|41.8|41.99|41.81|41.97|41.79|8
1736812350000|2025-01-13 23:52:30|41.97|41.79|41.96|41.78|41.99|41.81|41.95|41.77|10
1736812360000|2025-01-13 23:52:40|41.97|41.79|41.99|41.81|41.99|41.81|41.97|41.79|3
1736812370000|2025-01-13 23:52:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736812380000|2025-01-13 23:53:00|41.99|41.81|42|41.82|42|41.82|41.98|41.8|4
1736812400000|2025-01-13 23:53:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736812410000|2025-01-13 23:53:30|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1736812420000|2025-01-13 23:53:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736812430000|2025-01-13 23:53:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|13
1736812440000|2025-01-13 23:54:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736812450000|2025-01-13 23:54:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736812460000|2025-01-13 23:54:20|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736812470000|2025-01-13 23:54:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736812480000|2025-01-13 23:54:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736812500000|2025-01-13 23:55:00|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736812510000|2025-01-13 23:55:10|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736812520000|2025-01-13 23:55:20|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736812530000|2025-01-13 23:55:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736812540000|2025-01-13 23:55:40|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736812550000|2025-01-13 23:55:50|42.02|41.84|42.03|41.85|42.03|41.85|42.01|41.83|4
1736812560000|2025-01-13 23:56:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736812570000|2025-01-13 23:56:10|42.05|41.87|42.06|41.88|42.07|41.89|42.05|41.87|4
1736812580000|2025-01-13 23:56:20|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736812590000|2025-01-13 23:56:30|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736812600000|2025-01-13 23:56:40|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736812610000|2025-01-13 23:56:50|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736812620000|2025-01-13 23:57:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736812640000|2025-01-13 23:57:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736812650000|2025-01-13 23:57:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736812670000|2025-01-13 23:57:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736812680000|2025-01-13 23:58:00|42.04|41.86|42.06|41.88|42.06|41.88|42.04|41.86|3
1736812700000|2025-01-13 23:58:20|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736812710000|2025-01-13 23:58:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736812730000|2025-01-13 23:58:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736812740000|2025-01-13 23:59:00|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736812750000|2025-01-13 23:59:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736812770000|2025-01-13 23:59:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736726410000|2025-01-13 00:00:10|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736726420000|2025-01-13 00:00:20|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736726450000|2025-01-13 00:00:50|42.27|42.09|42.32|42.14|42.32|42.14|42.27|42.09|5
1736726480000|2025-01-13 00:01:20|42.31|42.13|42.28|42.1|42.32|42.14|42.28|42.1|6
1736726490000|2025-01-13 00:01:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736726500000|2025-01-13 00:01:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736726510000|2025-01-13 00:01:50|42.31|42.13|42.33|42.15|42.33|42.15|42.31|42.13|5
1736726520000|2025-01-13 00:02:00|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736726530000|2025-01-13 00:02:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736726590000|2025-01-13 00:03:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736726600000|2025-01-13 00:03:20|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736726630000|2025-01-13 00:03:50|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736726640000|2025-01-13 00:04:00|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736726650000|2025-01-13 00:04:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736726660000|2025-01-13 00:04:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736726680000|2025-01-13 00:04:40|42.39|42.21|42.37|42.19|42.4|42.22|42.37|42.19|4
1736726690000|2025-01-13 00:04:50|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1736726710000|2025-01-13 00:05:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736726730000|2025-01-13 00:05:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736726750000|2025-01-13 00:05:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736726760000|2025-01-13 00:06:00|42.32|42.14|42.28|42.1|42.32|42.14|42.27|42.09|8
1736726770000|2025-01-13 00:06:10|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1736726780000|2025-01-13 00:06:20|42.26|42.08|42.27|42.09|42.28|42.1|42.26|42.08|4
1736726790000|2025-01-13 00:06:30|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1736726800000|2025-01-13 00:06:40|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736726810000|2025-01-13 00:06:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736726820000|2025-01-13 00:07:00|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736726830000|2025-01-13 00:07:10|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1736726840000|2025-01-13 00:07:20|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736726850000|2025-01-13 00:07:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736726860000|2025-01-13 00:07:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736726880000|2025-01-13 00:08:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736726890000|2025-01-13 00:08:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|4
1736726900000|2025-01-13 00:08:20|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736726910000|2025-01-13 00:08:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736726920000|2025-01-13 00:08:40|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1736726930000|2025-01-13 00:08:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736726940000|2025-01-13 00:09:00|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|3
1736726950000|2025-01-13 00:09:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736726960000|2025-01-13 00:09:20|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1736726970000|2025-01-13 00:09:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736726980000|2025-01-13 00:09:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736726990000|2025-01-13 00:09:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736727000000|2025-01-13 00:10:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736727010000|2025-01-13 00:10:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736727020000|2025-01-13 00:10:20|42.32|42.14|42.34|42.16|42.34|42.16|42.31|42.13|3
1736727030000|2025-01-13 00:10:30|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736727050000|2025-01-13 00:10:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736727060000|2025-01-13 00:11:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736727070000|2025-01-13 00:11:10|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736727080000|2025-01-13 00:11:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736727100000|2025-01-13 00:11:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736727110000|2025-01-13 00:11:50|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736727140000|2025-01-13 00:12:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736727160000|2025-01-13 00:12:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736727190000|2025-01-13 00:13:10|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736727200000|2025-01-13 00:13:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736727210000|2025-01-13 00:13:30|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1736727220000|2025-01-13 00:13:40|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736727230000|2025-01-13 00:13:50|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1736727250000|2025-01-13 00:14:10|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736727260000|2025-01-13 00:14:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736727280000|2025-01-13 00:14:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736727300000|2025-01-13 00:15:00|42.42|42.24|42.45|42.27|42.45|42.27|42.42|42.24|3
1736727310000|2025-01-13 00:15:10|42.46|42.28|42.5|42.32|42.5|42.32|42.46|42.28|3
1736727320000|2025-01-13 00:15:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736727330000|2025-01-13 00:15:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736727340000|2025-01-13 00:15:40|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|5
1736727350000|2025-01-13 00:15:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1736727360000|2025-01-13 00:16:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736727370000|2025-01-13 00:16:10|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|4
1736727380000|2025-01-13 00:16:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736727390000|2025-01-13 00:16:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736727400000|2025-01-13 00:16:40|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736727410000|2025-01-13 00:16:50|42.6|42.42|42.58|42.4|42.6|42.42|42.57|42.39|5
1736727420000|2025-01-13 00:17:00|42.56|42.38|42.54|42.36|42.56|42.38|42.54|42.36|3
1736727430000|2025-01-13 00:17:10|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1736727440000|2025-01-13 00:17:20|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736727450000|2025-01-13 00:17:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736727470000|2025-01-13 00:17:50|42.49|42.31|42.52|42.34|42.52|42.34|42.49|42.31|3
1736727480000|2025-01-13 00:18:00|42.49|42.31|42.53|42.35|42.53|42.35|42.49|42.31|3
1736727490000|2025-01-13 00:18:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736727500000|2025-01-13 00:18:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1736727510000|2025-01-13 00:18:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736727530000|2025-01-13 00:18:50|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|4
1736727540000|2025-01-13 00:19:00|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|3
1736727550000|2025-01-13 00:19:10|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736727580000|2025-01-13 00:19:40|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1736727590000|2025-01-13 00:19:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1736727600000|2025-01-13 00:20:00|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736727610000|2025-01-13 00:20:10|42.67|42.49|42.72|42.54|42.72|42.54|42.67|42.49|6
1736727620000|2025-01-13 00:20:20|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736727630000|2025-01-13 00:20:30|42.75|42.57|42.72|42.54|42.76|42.58|42.72|42.54|5
1736727640000|2025-01-13 00:20:40|42.71|42.53|42.68|42.5|42.71|42.53|42.68|42.5|3
1736727650000|2025-01-13 00:20:50|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1736727660000|2025-01-13 00:21:00|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1736727670000|2025-01-13 00:21:10|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1736727690000|2025-01-13 00:21:30|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|3
1736727700000|2025-01-13 00:21:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736727710000|2025-01-13 00:21:50|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736727720000|2025-01-13 00:22:00|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736727730000|2025-01-13 00:22:10|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|4
1736727740000|2025-01-13 00:22:20|42.8|42.62|42.84|42.66|42.84|42.66|42.8|42.62|5
1736727750000|2025-01-13 00:22:30|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1736727760000|2025-01-13 00:22:40|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736727770000|2025-01-13 00:22:50|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1736727790000|2025-01-13 00:23:10|42.91|42.73|42.93|42.75|42.93|42.75|42.91|42.73|3
1736727800000|2025-01-13 00:23:20|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1736727810000|2025-01-13 00:23:30|42.97|42.79|43|42.82|43|42.82|42.97|42.79|3
1736727820000|2025-01-13 00:23:40|43.01|42.83|43.04|42.86|43.04|42.86|43.01|42.83|3
1736727830000|2025-01-13 00:23:50|43.05|42.87|43.09|42.91|43.09|42.91|43.05|42.87|5
1736727840000|2025-01-13 00:24:00|43.1|42.92|43.16|42.98|43.16|42.98|43.1|42.92|7
1736727850000|2025-01-13 00:24:10|43.17|42.99|43.05|42.87|43.17|42.99|43.05|42.87|13
1736727860000|2025-01-13 00:24:20|43.04|42.86|43.05|42.87|43.08|42.9|43.04|42.86|12
1736727870000|2025-01-13 00:24:30|43.04|42.86|42.98|42.8|43.05|42.87|42.98|42.8|10
1736727880000|2025-01-13 00:24:40|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736727890000|2025-01-13 00:24:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736727900000|2025-01-13 00:25:00|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736727910000|2025-01-13 00:25:10|43|42.82|43.03|42.85|43.03|42.85|43|42.82|2
1736727920000|2025-01-13 00:25:20|43.05|42.87|43.12|42.94|43.12|42.94|43.03|42.85|8
1736727930000|2025-01-13 00:25:30|43.13|42.95|43.21|43.03|43.21|43.03|43.13|42.95|6
1736727940000|2025-01-13 00:25:40|43.18|43|43.17|42.99|43.18|43|43.16|42.98|7
1736727950000|2025-01-13 00:25:50|43.18|43|43.2|43.02|43.2|43.02|43.18|43|3
1736727970000|2025-01-13 00:26:10|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736727980000|2025-01-13 00:26:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736727990000|2025-01-13 00:26:30|43.26|43.08|43.36|43.18|43.36|43.18|43.26|43.08|6
1736728000000|2025-01-13 00:26:40|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1736728010000|2025-01-13 00:26:50|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736728020000|2025-01-13 00:27:00|43.36|43.18|43.36|43.18|43.38|43.2|43.36|43.18|5
1736728030000|2025-01-13 00:27:10|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|4
1736728040000|2025-01-13 00:27:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736728050000|2025-01-13 00:27:30|43.4|43.22|43.41|43.23|43.41|43.23|43.4|43.22|2
1736728060000|2025-01-13 00:27:40|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|4
1736728070000|2025-01-13 00:27:50|43.46|43.28|43.48|43.3|43.48|43.3|43.46|43.28|2
1736728080000|2025-01-13 00:28:00|43.47|43.29|43.49|43.31|43.49|43.31|43.47|43.29|2
1736728090000|2025-01-13 00:28:10|43.5|43.32|43.54|43.36|43.54|43.36|43.5|43.32|6
1736728100000|2025-01-13 00:28:20|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736728110000|2025-01-13 00:28:30|43.55|43.37|43.56|43.38|43.56|43.38|43.53|43.35|5
1736728120000|2025-01-13 00:28:40|43.57|43.39|43.68|43.5|43.69|43.51|43.57|43.39|13
1736728130000|2025-01-13 00:28:50|43.67|43.49|43.56|43.38|43.67|43.49|43.56|43.38|12
1736728140000|2025-01-13 00:29:00|43.57|43.39|43.58|43.4|43.59|43.41|43.56|43.38|8
1736728150000|2025-01-13 00:29:10|43.61|43.43|43.6|43.42|43.62|43.44|43.6|43.42|4
1736728160000|2025-01-13 00:29:20|43.61|43.43|43.64|43.46|43.67|43.49|43.61|43.43|9
1736728170000|2025-01-13 00:29:30|43.62|43.44|43.56|43.38|43.63|43.45|43.54|43.36|19
1736728180000|2025-01-13 00:29:40|43.57|43.39|43.61|43.43|43.63|43.45|43.56|43.38|10
1736728190000|2025-01-13 00:29:50|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|7
1736728200000|2025-01-13 00:30:00|43.56|43.38|43.53|43.35|43.58|43.4|43.52|43.34|17
1736728210000|2025-01-13 00:30:10|43.55|43.37|43.65|43.47|43.65|43.47|43.55|43.37|7
1736728220000|2025-01-13 00:30:20|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736728230000|2025-01-13 00:30:30|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|3
1736728240000|2025-01-13 00:30:40|43.69|43.51|43.71|43.53|43.73|43.55|43.69|43.51|7
1736728250000|2025-01-13 00:30:50|43.69|43.51|43.7|43.52|43.71|43.53|43.68|43.5|16
1736728260000|2025-01-13 00:31:00|43.69|43.51|43.73|43.55|43.73|43.55|43.68|43.5|11
1736728270000|2025-01-13 00:31:10|43.74|43.56|43.7|43.52|43.74|43.56|43.7|43.52|6
1736728280000|2025-01-13 00:31:20|43.69|43.51|43.71|43.53|43.71|43.53|43.68|43.5|9
1736728290000|2025-01-13 00:31:30|43.72|43.54|43.73|43.55|43.73|43.55|43.72|43.54|6
1736728300000|2025-01-13 00:31:40|43.72|43.54|43.72|43.54|43.73|43.55|43.71|43.53|10
1736728310000|2025-01-13 00:31:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|6
1736728320000|2025-01-13 00:32:00|43.7|43.52|43.78|43.6|43.78|43.6|43.7|43.52|7
1736728330000|2025-01-13 00:32:10|43.81|43.63|43.81|43.63|43.81|43.63|43.79|43.61|9
1736728340000|2025-01-13 00:32:20|43.8|43.62|43.77|43.59|43.81|43.63|43.74|43.56|13
1736728350000|2025-01-13 00:32:30|43.78|43.6|43.83|43.65|43.83|43.65|43.78|43.6|5
1736728360000|2025-01-13 00:32:40|43.84|43.66|43.83|43.65|43.86|43.68|43.83|43.65|5
1736728370000|2025-01-13 00:32:50|43.82|43.64|43.8|43.62|43.85|43.67|43.8|43.62|6
1736728380000|2025-01-13 00:33:00|43.79|43.61|43.73|43.55|43.79|43.61|43.7|43.52|12
1736728390000|2025-01-13 00:33:10|43.74|43.56|43.63|43.45|43.74|43.56|43.62|43.44|16
1736728400000|2025-01-13 00:33:20|43.61|43.43|43.57|43.39|43.61|43.43|43.57|43.39|5
1736728410000|2025-01-13 00:33:30|43.56|43.38|43.46|43.28|43.56|43.38|43.45|43.27|15
1736728420000|2025-01-13 00:33:40|43.47|43.29|43.57|43.39|43.57|43.39|43.47|43.29|12
1736728430000|2025-01-13 00:33:50|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|4
1736728440000|2025-01-13 00:34:00|43.58|43.4|43.58|43.4|43.61|43.43|43.57|43.39|8
1736728450000|2025-01-13 00:34:10|43.59|43.41|43.6|43.42|43.62|43.44|43.59|43.41|4
1736728460000|2025-01-13 00:34:20|43.62|43.44|43.62|43.44|43.63|43.45|43.62|43.44|3
1736728470000|2025-01-13 00:34:30|43.64|43.46|43.66|43.48|43.69|43.51|43.64|43.46|7
1736728480000|2025-01-13 00:34:40|43.67|43.49|43.64|43.46|43.71|43.53|43.64|43.46|11
1736728490000|2025-01-13 00:34:50|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736728500000|2025-01-13 00:35:00|43.66|43.48|43.72|43.54|43.73|43.55|43.66|43.48|8
1736728510000|2025-01-13 00:35:10|43.73|43.55|43.82|43.64|43.82|43.64|43.72|43.54|10
1736728520000|2025-01-13 00:35:20|43.83|43.65|43.84|43.66|43.84|43.66|43.82|43.64|6
1736728530000|2025-01-13 00:35:30|43.92|43.74|43.86|43.68|43.92|43.74|43.84|43.66|4
1736728540000|2025-01-13 00:35:40|43.87|43.69|43.76|43.58|43.87|43.69|43.76|43.58|9
1736728550000|2025-01-13 00:35:50|43.77|43.59|43.77|43.59|43.8|43.62|43.77|43.59|7
1736728560000|2025-01-13 00:36:00|43.78|43.6|43.79|43.61|43.81|43.63|43.78|43.6|8
1736728570000|2025-01-13 00:36:10|43.78|43.6|43.77|43.59|43.78|43.6|43.77|43.59|2
1736728580000|2025-01-13 00:36:20|43.76|43.58|43.76|43.58|43.76|43.58|43.73|43.55|6
1736728590000|2025-01-13 00:36:30|43.75|43.57|43.74|43.56|43.75|43.57|43.74|43.56|4
1736728600000|2025-01-13 00:36:40|43.73|43.55|43.76|43.58|43.76|43.58|43.73|43.55|4
1736728610000|2025-01-13 00:36:50|43.75|43.57|43.76|43.58|43.76|43.58|43.75|43.57|2
1736728620000|2025-01-13 00:37:00|43.77|43.59|43.77|43.59|43.77|43.59|43.75|43.57|7
1736728630000|2025-01-13 00:37:10|43.78|43.6|43.87|43.69|43.87|43.69|43.78|43.6|7
1736728650000|2025-01-13 00:37:30|43.89|43.71|43.94|43.76|43.94|43.76|43.89|43.71|4
1736728660000|2025-01-13 00:37:40|43.93|43.75|43.92|43.74|43.93|43.75|43.92|43.74|4
1736728670000|2025-01-13 00:37:50|43.9|43.72|43.9|43.72|43.91|43.73|43.9|43.72|3
1736728680000|2025-01-13 00:38:00|43.88|43.7|43.8|43.62|43.88|43.7|43.8|43.62|8
1736728690000|2025-01-13 00:38:10|43.79|43.61|43.74|43.56|43.79|43.61|43.74|43.56|5
1736728700000|2025-01-13 00:38:20|43.73|43.55|43.68|43.5|43.73|43.55|43.68|43.5|6
1736728710000|2025-01-13 00:38:30|43.69|43.51|43.7|43.52|43.73|43.55|43.69|43.51|13
1736728720000|2025-01-13 00:38:40|43.72|43.54|43.7|43.52|43.72|43.54|43.7|43.52|4
1736728730000|2025-01-13 00:38:50|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1736728740000|2025-01-13 00:39:00|43.75|43.57|43.74|43.56|43.76|43.58|43.72|43.54|11
1736728750000|2025-01-13 00:39:10|43.76|43.58|43.77|43.59|43.78|43.6|43.76|43.58|3
1736728760000|2025-01-13 00:39:20|43.76|43.58|43.76|43.58|43.76|43.58|43.75|43.57|5
1736728770000|2025-01-13 00:39:30|43.74|43.56|43.72|43.54|43.74|43.56|43.72|43.54|3
1736728780000|2025-01-13 00:39:40|43.71|43.53|43.7|43.52|43.71|43.53|43.7|43.52|4
1736728790000|2025-01-13 00:39:50|43.68|43.5|43.66|43.48|43.68|43.5|43.64|43.46|9
1736728800000|2025-01-13 00:40:00|43.65|43.47|43.7|43.52|43.7|43.52|43.65|43.47|6
1736728810000|2025-01-13 00:40:10|43.69|43.51|43.65|43.47|43.69|43.51|43.65|43.47|6
1736728820000|2025-01-13 00:40:20|43.66|43.48|43.68|43.5|43.68|43.5|43.65|43.47|6
1736728830000|2025-01-13 00:40:30|43.67|43.49|43.62|43.44|43.67|43.49|43.62|43.44|5
1736728840000|2025-01-13 00:40:40|43.64|43.46|43.62|43.44|43.64|43.46|43.6|43.42|8
1736728850000|2025-01-13 00:40:50|43.61|43.43|43.6|43.42|43.61|43.43|43.57|43.39|8
1736728860000|2025-01-13 00:41:00|43.62|43.44|43.66|43.48|43.66|43.48|43.62|43.44|4
1736728870000|2025-01-13 00:41:10|43.65|43.47|43.62|43.44|43.65|43.47|43.6|43.42|6
1736728880000|2025-01-13 00:41:20|43.63|43.45|43.62|43.44|43.67|43.49|43.62|43.44|11
1736728890000|2025-01-13 00:41:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|6
1736728900000|2025-01-13 00:41:40|43.57|43.39|43.55|43.37|43.57|43.39|43.54|43.36|5
1736728910000|2025-01-13 00:41:50|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736728920000|2025-01-13 00:42:00|43.59|43.41|43.6|43.42|43.62|43.44|43.59|43.41|5
1736728930000|2025-01-13 00:42:10|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1736728940000|2025-01-13 00:42:20|43.63|43.45|43.62|43.44|43.64|43.46|43.62|43.44|4
1736728950000|2025-01-13 00:42:30|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736728960000|2025-01-13 00:42:40|43.62|43.44|43.6|43.42|43.62|43.44|43.59|43.41|5
1736728970000|2025-01-13 00:42:50|43.62|43.44|43.63|43.45|43.63|43.45|43.6|43.42|7
1736728980000|2025-01-13 00:43:00|43.62|43.44|43.58|43.4|43.62|43.44|43.58|43.4|6
1736728990000|2025-01-13 00:43:10|43.59|43.41|43.56|43.38|43.59|43.41|43.55|43.37|6
1736729000000|2025-01-13 00:43:20|43.55|43.37|43.55|43.37|43.56|43.38|43.55|43.37|3
1736729010000|2025-01-13 00:43:30|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|4
1736729020000|2025-01-13 00:43:40|43.56|43.38|43.57|43.39|43.57|43.39|43.56|43.38|4
1736729030000|2025-01-13 00:43:50|43.59|43.41|43.61|43.43|43.61|43.43|43.59|43.41|2
1736729040000|2025-01-13 00:44:00|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736729050000|2025-01-13 00:44:10|43.58|43.4|43.59|43.41|43.6|43.42|43.58|43.4|6
1736729060000|2025-01-13 00:44:20|43.58|43.4|43.5|43.32|43.58|43.4|43.5|43.32|9
1736729070000|2025-01-13 00:44:30|43.51|43.33|43.52|43.34|43.54|43.36|43.51|43.33|8
1736729080000|2025-01-13 00:44:40|43.51|43.33|43.54|43.36|43.54|43.36|43.5|43.32|12
1736729090000|2025-01-13 00:44:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736729100000|2025-01-13 00:45:00|43.58|43.4|43.64|43.46|43.64|43.46|43.58|43.4|8
1736729110000|2025-01-13 00:45:10|43.63|43.45|43.58|43.4|43.63|43.45|43.58|43.4|4
1736729120000|2025-01-13 00:45:20|43.57|43.39|43.57|43.39|43.57|43.39|43.55|43.37|7
1736729130000|2025-01-13 00:45:30|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|6
1736729140000|2025-01-13 00:45:40|43.52|43.34|43.51|43.33|43.53|43.35|43.51|43.33|6
1736729150000|2025-01-13 00:45:50|43.52|43.34|43.55|43.37|43.55|43.37|43.51|43.33|5
1736729160000|2025-01-13 00:46:00|43.53|43.35|43.5|43.32|43.53|43.35|43.5|43.32|4
1736729170000|2025-01-13 00:46:10|43.51|43.33|43.48|43.3|43.51|43.33|43.48|43.3|4
1736729180000|2025-01-13 00:46:20|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1736729190000|2025-01-13 00:46:30|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|3
1736729200000|2025-01-13 00:46:40|43.46|43.28|43.47|43.29|43.48|43.3|43.46|43.28|8
1736729210000|2025-01-13 00:46:50|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1736729220000|2025-01-13 00:47:00|43.51|43.33|43.47|43.29|43.52|43.34|43.47|43.29|7
1736729230000|2025-01-13 00:47:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|6
1736729240000|2025-01-13 00:47:20|43.49|43.31|43.5|43.32|43.51|43.33|43.49|43.31|5
1736729250000|2025-01-13 00:47:30|43.49|43.31|43.54|43.36|43.54|43.36|43.46|43.28|10
1736729260000|2025-01-13 00:47:40|43.55|43.37|43.56|43.38|43.56|43.38|43.54|43.36|4
1736729270000|2025-01-13 00:47:50|43.55|43.37|43.54|43.36|43.55|43.37|43.52|43.34|5
1736729280000|2025-01-13 00:48:00|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736729290000|2025-01-13 00:48:10|43.52|43.34|43.53|43.35|43.54|43.36|43.52|43.34|4
1736729300000|2025-01-13 00:48:20|43.52|43.34|43.5|43.32|43.52|43.34|43.49|43.31|4
1736729310000|2025-01-13 00:48:30|43.51|43.33|43.48|43.3|43.54|43.36|43.48|43.3|8
1736729320000|2025-01-13 00:48:40|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1736729330000|2025-01-13 00:48:50|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1736729340000|2025-01-13 00:49:00|43.46|43.28|43.48|43.3|43.48|43.3|43.44|43.26|10
1736729350000|2025-01-13 00:49:10|43.47|43.29|43.48|43.3|43.48|43.3|43.46|43.28|6
1736729360000|2025-01-13 00:49:20|43.49|43.31|43.5|43.32|43.51|43.33|43.49|43.31|6
1736729370000|2025-01-13 00:49:30|43.51|43.33|43.6|43.42|43.6|43.42|43.51|43.33|9
1736729380000|2025-01-13 00:49:40|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1736729390000|2025-01-13 00:49:50|43.58|43.4|43.59|43.41|43.59|43.41|43.58|43.4|2
1736729400000|2025-01-13 00:50:00|43.6|43.42|43.62|43.44|43.62|43.44|43.6|43.42|3
1736729410000|2025-01-13 00:50:10|43.63|43.45|43.68|43.5|43.68|43.5|43.63|43.45|6
1736729420000|2025-01-13 00:50:20|43.67|43.49|43.66|43.48|43.67|43.49|43.62|43.44|12
1736729430000|2025-01-13 00:50:30|43.65|43.47|43.68|43.5|43.68|43.5|43.65|43.47|11
1736729440000|2025-01-13 00:50:40|43.67|43.49|43.61|43.43|43.67|43.49|43.6|43.42|12
1736729450000|2025-01-13 00:50:50|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736729460000|2025-01-13 00:51:00|43.64|43.46|43.8|43.62|43.81|43.63|43.64|43.46|12
1736729470000|2025-01-13 00:51:10|43.81|43.63|43.81|43.63|43.81|43.63|43.78|43.6|11
1736729480000|2025-01-13 00:51:20|43.8|43.62|43.72|43.54|43.8|43.62|43.72|43.54|9
1736729490000|2025-01-13 00:51:30|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736729500000|2025-01-13 00:51:40|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736729510000|2025-01-13 00:51:50|43.71|43.53|43.72|43.54|43.72|43.54|43.71|43.53|4
1736729520000|2025-01-13 00:52:00|43.73|43.55|43.71|43.53|43.73|43.55|43.69|43.51|8
1736729530000|2025-01-13 00:52:10|43.7|43.52|43.7|43.52|43.71|43.53|43.7|43.52|3
1736729540000|2025-01-13 00:52:20|43.69|43.51|43.66|43.48|43.69|43.51|43.66|43.48|5
1736729550000|2025-01-13 00:52:30|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|4
1736729560000|2025-01-13 00:52:40|43.68|43.5|43.74|43.56|43.74|43.56|43.68|43.5|5
1736729570000|2025-01-13 00:52:50|43.73|43.55|43.71|43.53|43.73|43.55|43.71|43.53|3
1736729580000|2025-01-13 00:53:00|43.72|43.54|43.71|43.53|43.72|43.54|43.71|43.53|2
1736729590000|2025-01-13 00:53:10|43.72|43.54|43.72|43.54|43.72|43.54|43.72|43.54|1
1736729600000|2025-01-13 00:53:20|43.71|43.53|43.71|43.53|43.71|43.53|43.71|43.53|1
1736729620000|2025-01-13 00:53:40|43.72|43.54|43.72|43.54|43.73|43.55|43.72|43.54|3
1736729630000|2025-01-13 00:53:50|43.73|43.55|43.73|43.55|43.73|43.55|43.73|43.55|1
1736729640000|2025-01-13 00:54:00|43.75|43.57|43.77|43.59|43.77|43.59|43.75|43.57|3
1736729660000|2025-01-13 00:54:20|43.76|43.58|43.77|43.59|43.77|43.59|43.76|43.58|2
1736729670000|2025-01-13 00:54:30|43.76|43.58|43.71|43.53|43.76|43.58|43.71|43.53|7
1736729680000|2025-01-13 00:54:40|43.7|43.52|43.64|43.46|43.7|43.52|43.64|43.46|7
1736729690000|2025-01-13 00:54:50|43.62|43.44|43.67|43.49|43.67|43.49|43.62|43.44|4
1736729700000|2025-01-13 00:55:00|43.68|43.5|43.7|43.52|43.71|43.53|43.68|43.5|3
1736729710000|2025-01-13 00:55:10|43.71|43.53|43.71|43.53|43.72|43.54|43.71|43.53|3
1736729720000|2025-01-13 00:55:20|43.7|43.52|43.7|43.52|43.7|43.52|43.7|43.52|1
1736729730000|2025-01-13 00:55:30|43.69|43.51|43.67|43.49|43.69|43.51|43.67|43.49|3
1736729740000|2025-01-13 00:55:40|43.66|43.48|43.66|43.48|43.66|43.48|43.66|43.48|1
1736729750000|2025-01-13 00:55:50|43.65|43.47|43.62|43.44|43.65|43.47|43.62|43.44|4
1736729760000|2025-01-13 00:56:00|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|4
1736729770000|2025-01-13 00:56:10|43.59|43.41|43.61|43.43|43.61|43.43|43.58|43.4|3
1736729790000|2025-01-13 00:56:30|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736729810000|2025-01-13 00:56:50|43.62|43.44|43.64|43.46|43.65|43.47|43.62|43.44|4
1736729820000|2025-01-13 00:57:00|43.65|43.47|43.64|43.46|43.67|43.49|43.64|43.46|4
1736729830000|2025-01-13 00:57:10|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|5
1736729840000|2025-01-13 00:57:20|43.62|43.44|43.61|43.43|43.62|43.44|43.6|43.42|5
1736729850000|2025-01-13 00:57:30|43.62|43.44|43.66|43.48|43.66|43.48|43.62|43.44|3
1736729860000|2025-01-13 00:57:40|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736729870000|2025-01-13 00:57:50|43.65|43.47|43.65|43.47|43.65|43.47|43.65|43.47|1
1736729880000|2025-01-13 00:58:00|43.64|43.46|43.6|43.42|43.64|43.46|43.6|43.42|4
1736729890000|2025-01-13 00:58:10|43.58|43.4|43.56|43.38|43.59|43.41|43.56|43.38|5
1736729900000|2025-01-13 00:58:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1736729910000|2025-01-13 00:58:30|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736729920000|2025-01-13 00:58:40|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736729930000|2025-01-13 00:58:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736729940000|2025-01-13 00:59:00|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1736729950000|2025-01-13 00:59:10|43.54|43.36|43.54|43.36|43.56|43.38|43.54|43.36|3
1736729960000|2025-01-13 00:59:20|43.55|43.37|43.57|43.39|43.57|43.39|43.55|43.37|3
1736729970000|2025-01-13 00:59:30|43.58|43.4|43.56|43.38|43.58|43.4|43.56|43.38|3
1736729980000|2025-01-13 00:59:40|43.55|43.37|43.55|43.37|43.57|43.39|43.55|43.37|3
1736729990000|2025-01-13 00:59:50|43.56|43.38|43.55|43.37|43.56|43.38|43.55|43.37|2
1736730000000|2025-01-13 01:00:00|43.54|43.36|43.5|43.32|43.54|43.36|43.5|43.32|5
1736730010000|2025-01-13 01:00:10|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736730020000|2025-01-13 01:00:20|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736730030000|2025-01-13 01:00:30|43.44|43.26|43.44|43.26|43.44|43.26|43.42|43.24|7
1736730040000|2025-01-13 01:00:40|43.46|43.28|43.42|43.24|43.46|43.28|43.41|43.23|7
1736730050000|2025-01-13 01:00:50|43.41|43.23|43.45|43.27|43.48|43.3|43.41|43.23|11
1736730060000|2025-01-13 01:01:00|43.46|43.28|43.41|43.23|43.46|43.28|43.41|43.23|8
1736730070000|2025-01-13 01:01:10|43.4|43.22|43.4|43.22|43.41|43.23|43.4|43.22|3
1736730080000|2025-01-13 01:01:20|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|6
1736730090000|2025-01-13 01:01:30|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736730100000|2025-01-13 01:01:40|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1736730110000|2025-01-13 01:01:50|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736730120000|2025-01-13 01:02:00|43.37|43.19|43.35|43.17|43.37|43.19|43.35|43.17|5
1736730130000|2025-01-13 01:02:10|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736730140000|2025-01-13 01:02:20|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|4
1736730150000|2025-01-13 01:02:30|43.31|43.13|43.27|43.09|43.31|43.13|43.27|43.09|8
1736730160000|2025-01-13 01:02:40|43.26|43.08|43.21|43.03|43.26|43.08|43.21|43.03|4
1736730170000|2025-01-13 01:02:50|43.2|43.02|43.2|43.02|43.21|43.03|43.2|43.02|7
1736730180000|2025-01-13 01:03:00|43.23|43.05|43.23|43.05|43.25|43.07|43.23|43.05|6
1736730190000|2025-01-13 01:03:10|43.24|43.06|43.22|43.04|43.25|43.07|43.22|43.04|10
1736730200000|2025-01-13 01:03:20|43.21|43.03|43.16|42.98|43.21|43.03|43.15|42.97|7
1736730210000|2025-01-13 01:03:30|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736730220000|2025-01-13 01:03:40|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736730230000|2025-01-13 01:03:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736730240000|2025-01-13 01:04:00|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736730250000|2025-01-13 01:04:10|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736730260000|2025-01-13 01:04:20|43.17|42.99|43.21|43.03|43.21|43.03|43.17|42.99|5
1736730270000|2025-01-13 01:04:30|43.25|43.07|43.28|43.1|43.28|43.1|43.25|43.07|2
1736730280000|2025-01-13 01:04:40|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736730290000|2025-01-13 01:04:50|43.25|43.07|43.2|43.02|43.25|43.07|43.19|43.01|10
1736730300000|2025-01-13 01:05:00|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|3
1736730310000|2025-01-13 01:05:10|43.17|42.99|43.15|42.97|43.18|43|43.15|42.97|5
1736730320000|2025-01-13 01:05:20|43.17|42.99|43.15|42.97|43.17|42.99|43.14|42.96|7
1736730330000|2025-01-13 01:05:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736730340000|2025-01-13 01:05:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736730350000|2025-01-13 01:05:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736730360000|2025-01-13 01:06:00|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736730380000|2025-01-13 01:06:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736730390000|2025-01-13 01:06:30|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736730400000|2025-01-13 01:06:40|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736730410000|2025-01-13 01:06:50|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|6
1736730420000|2025-01-13 01:07:00|43.17|42.99|43.17|42.99|43.17|42.99|43.15|42.97|4
1736730430000|2025-01-13 01:07:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1736730440000|2025-01-13 01:07:20|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736730450000|2025-01-13 01:07:30|43.17|42.99|43.19|43.01|43.19|43.01|43.17|42.99|2
1736730460000|2025-01-13 01:07:40|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736730470000|2025-01-13 01:07:50|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1736730480000|2025-01-13 01:08:00|43.18|43|43.14|42.96|43.18|43|43.14|42.96|5
1736730490000|2025-01-13 01:08:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736730500000|2025-01-13 01:08:20|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736730510000|2025-01-13 01:08:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736730520000|2025-01-13 01:08:40|43.15|42.97|43.14|42.96|43.15|42.97|43.13|42.95|4
1736730530000|2025-01-13 01:08:50|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|3
1736730540000|2025-01-13 01:09:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1736730550000|2025-01-13 01:09:10|43.11|42.93|43.14|42.96|43.14|42.96|43.1|42.92|4
1736730560000|2025-01-13 01:09:20|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736730570000|2025-01-13 01:09:30|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|3
1736730580000|2025-01-13 01:09:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736730590000|2025-01-13 01:09:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|4
1736730600000|2025-01-13 01:10:00|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736730620000|2025-01-13 01:10:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736730630000|2025-01-13 01:10:30|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|2
1736730650000|2025-01-13 01:10:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1736730660000|2025-01-13 01:11:00|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1736730670000|2025-01-13 01:11:10|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|3
1736730680000|2025-01-13 01:11:20|43.3|43.12|43.26|43.08|43.3|43.12|43.26|43.08|5
1736730700000|2025-01-13 01:11:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|4
1736730720000|2025-01-13 01:12:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736730730000|2025-01-13 01:12:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736730740000|2025-01-13 01:12:20|43.24|43.06|43.27|43.09|43.27|43.09|43.24|43.06|4
1736730750000|2025-01-13 01:12:30|43.29|43.11|43.31|43.13|43.31|43.13|43.29|43.11|2
1736730760000|2025-01-13 01:12:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736730770000|2025-01-13 01:12:50|43.31|43.13|43.3|43.12|43.32|43.14|43.28|43.1|11
1736730780000|2025-01-13 01:13:00|43.29|43.11|43.24|43.06|43.29|43.11|43.23|43.05|9
1736730790000|2025-01-13 01:13:10|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1736730800000|2025-01-13 01:13:20|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736730820000|2025-01-13 01:13:40|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736730830000|2025-01-13 01:13:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736730840000|2025-01-13 01:14:00|43.23|43.05|43.2|43.02|43.23|43.05|43.2|43.02|5
1736730850000|2025-01-13 01:14:10|43.21|43.03|43.25|43.07|43.25|43.07|43.21|43.03|5
1736730860000|2025-01-13 01:14:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736730870000|2025-01-13 01:14:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736730880000|2025-01-13 01:14:40|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1736730890000|2025-01-13 01:14:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1736730900000|2025-01-13 01:15:00|43.17|42.99|43.16|42.98|43.18|43|43.16|42.98|4
1736730910000|2025-01-13 01:15:10|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|3
1736730920000|2025-01-13 01:15:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736730930000|2025-01-13 01:15:30|43.15|42.97|43.1|42.92|43.15|42.97|43.1|42.92|6
1736730940000|2025-01-13 01:15:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736730950000|2025-01-13 01:15:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|4
1736730960000|2025-01-13 01:16:00|43.1|42.92|43.15|42.97|43.15|42.97|43.1|42.92|5
1736730970000|2025-01-13 01:16:10|43.16|42.98|43.18|43|43.18|43|43.16|42.98|3
1736730980000|2025-01-13 01:16:20|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|5
1736731000000|2025-01-13 01:16:40|43.17|42.99|43.13|42.95|43.17|42.99|43.13|42.95|5
1736731010000|2025-01-13 01:16:50|43.14|42.96|43.08|42.9|43.14|42.96|43.08|42.9|8
1736731020000|2025-01-13 01:17:00|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736731030000|2025-01-13 01:17:10|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|6
1736731040000|2025-01-13 01:17:20|43.08|42.9|43.12|42.94|43.12|42.94|43.08|42.9|5
1736731050000|2025-01-13 01:17:30|43.11|42.93|43.09|42.91|43.11|42.93|43.08|42.9|5
1736731060000|2025-01-13 01:17:40|43.1|42.92|43.09|42.91|43.11|42.93|43.09|42.91|4
1736731070000|2025-01-13 01:17:50|43.08|42.9|43.06|42.88|43.08|42.9|43.06|42.88|3
1736731080000|2025-01-13 01:18:00|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736731090000|2025-01-13 01:18:10|43.07|42.89|43.1|42.92|43.11|42.93|43.07|42.89|3
1736731100000|2025-01-13 01:18:20|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|4
1736731110000|2025-01-13 01:18:30|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736731120000|2025-01-13 01:18:40|43.07|42.89|43.1|42.92|43.1|42.92|43.06|42.88|7
1736731130000|2025-01-13 01:18:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736731140000|2025-01-13 01:19:00|43.12|42.94|43.17|42.99|43.17|42.99|43.12|42.94|6
1736731150000|2025-01-13 01:19:10|43.18|43|43.16|42.98|43.18|43|43.16|42.98|2
1736731160000|2025-01-13 01:19:20|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|5
1736731170000|2025-01-13 01:19:30|43.15|42.97|43.14|42.96|43.15|42.97|43.13|42.95|4
1736731180000|2025-01-13 01:19:40|43.15|42.97|43.13|42.95|43.16|42.98|43.13|42.95|5
1736731190000|2025-01-13 01:19:50|43.14|42.96|43.13|42.95|43.15|42.97|43.13|42.95|4
1736731200000|2025-01-13 01:20:00|43.14|42.96|43.13|42.95|43.16|42.98|43.11|42.93|10
1736731210000|2025-01-13 01:20:10|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|4
1736731220000|2025-01-13 01:20:20|43.17|42.99|43.19|43.01|43.19|43.01|43.16|42.98|5
1736731230000|2025-01-13 01:20:30|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736731240000|2025-01-13 01:20:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736731250000|2025-01-13 01:20:50|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1736731260000|2025-01-13 01:21:00|43.18|43|43.19|43.01|43.19|43.01|43.15|42.97|10
1736731270000|2025-01-13 01:21:10|43.2|43.02|43.18|43|43.2|43.02|43.18|43|3
1736731280000|2025-01-13 01:21:20|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736731290000|2025-01-13 01:21:30|43.19|43.01|43.23|43.05|43.23|43.05|43.19|43.01|4
1736731300000|2025-01-13 01:21:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736731310000|2025-01-13 01:21:50|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736731320000|2025-01-13 01:22:00|43.22|43.04|43.23|43.05|43.24|43.06|43.22|43.04|4
1736731330000|2025-01-13 01:22:10|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|4
1736731340000|2025-01-13 01:22:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736731350000|2025-01-13 01:22:30|43.26|43.08|43.29|43.11|43.3|43.12|43.26|43.08|4
1736731360000|2025-01-13 01:22:40|43.3|43.12|43.3|43.12|43.3|43.12|43.29|43.11|3
1736731380000|2025-01-13 01:23:00|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736731390000|2025-01-13 01:23:10|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736731400000|2025-01-13 01:23:20|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736731410000|2025-01-13 01:23:30|43.37|43.19|43.39|43.21|43.39|43.21|43.37|43.19|3
1736731420000|2025-01-13 01:23:40|43.38|43.2|43.37|43.19|43.39|43.21|43.37|43.19|6
1736731430000|2025-01-13 01:23:50|43.38|43.2|43.39|43.21|43.39|43.21|43.38|43.2|2
1736731440000|2025-01-13 01:24:00|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|7
1736731450000|2025-01-13 01:24:10|43.42|43.24|43.43|43.25|43.43|43.25|43.42|43.24|2
1736731460000|2025-01-13 01:24:20|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736731470000|2025-01-13 01:24:30|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|4
1736731480000|2025-01-13 01:24:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736731490000|2025-01-13 01:24:50|43.52|43.34|43.52|43.34|43.53|43.35|43.52|43.34|3
1736731500000|2025-01-13 01:25:00|43.53|43.35|43.54|43.36|43.54|43.36|43.53|43.35|2
1736731510000|2025-01-13 01:25:10|43.55|43.37|43.57|43.39|43.59|43.41|43.55|43.37|4
1736731520000|2025-01-13 01:25:20|43.58|43.4|43.58|43.4|43.6|43.42|43.58|43.4|7
1736731530000|2025-01-13 01:25:30|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|3
1736731540000|2025-01-13 01:25:40|43.58|43.4|43.55|43.37|43.6|43.42|43.54|43.36|6
1736731550000|2025-01-13 01:25:50|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1736731560000|2025-01-13 01:26:00|43.57|43.39|43.48|43.3|43.57|43.39|43.48|43.3|8
1736731570000|2025-01-13 01:26:10|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736731580000|2025-01-13 01:26:20|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1736731590000|2025-01-13 01:26:30|43.5|43.32|43.56|43.38|43.56|43.38|43.5|43.32|5
1736731600000|2025-01-13 01:26:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736731610000|2025-01-13 01:26:50|43.59|43.41|43.6|43.42|43.6|43.42|43.59|43.41|2
1736731620000|2025-01-13 01:27:00|43.61|43.43|43.65|43.47|43.65|43.47|43.61|43.43|5
1736731630000|2025-01-13 01:27:10|43.66|43.48|43.62|43.44|43.66|43.48|43.62|43.44|4
1736731640000|2025-01-13 01:27:20|43.59|43.41|43.61|43.43|43.62|43.44|43.58|43.4|6
1736731650000|2025-01-13 01:27:30|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|4
1736731660000|2025-01-13 01:27:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736731670000|2025-01-13 01:27:50|43.59|43.41|43.6|43.42|43.6|43.42|43.58|43.4|4
1736731680000|2025-01-13 01:28:00|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736731690000|2025-01-13 01:28:10|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736731710000|2025-01-13 01:28:30|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736731720000|2025-01-13 01:28:40|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736731730000|2025-01-13 01:28:50|43.59|43.41|43.59|43.41|43.59|43.41|43.58|43.4|3
1736731740000|2025-01-13 01:29:00|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736731750000|2025-01-13 01:29:10|43.56|43.38|43.53|43.35|43.56|43.38|43.53|43.35|3
1736731760000|2025-01-13 01:29:20|43.52|43.34|43.5|43.32|43.52|43.34|43.5|43.32|3
1736731770000|2025-01-13 01:29:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736731780000|2025-01-13 01:29:40|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1736731790000|2025-01-13 01:29:50|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1736731800000|2025-01-13 01:30:00|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|7
1736731810000|2025-01-13 01:30:10|43.5|43.32|43.51|43.33|43.51|43.33|43.49|43.31|6
1736731820000|2025-01-13 01:30:20|43.49|43.31|43.5|43.32|43.51|43.33|43.49|43.31|4
1736731830000|2025-01-13 01:30:30|43.49|43.31|43.41|43.23|43.49|43.31|43.41|43.23|8
1736731840000|2025-01-13 01:30:40|43.4|43.22|43.42|43.24|43.42|43.24|43.4|43.22|5
1736731860000|2025-01-13 01:31:00|43.43|43.25|43.48|43.3|43.51|43.33|43.43|43.25|8
1736731870000|2025-01-13 01:31:10|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|6
1736731880000|2025-01-13 01:31:20|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|5
1736731890000|2025-01-13 01:31:30|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|3
1736731900000|2025-01-13 01:31:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736731910000|2025-01-13 01:31:50|43.54|43.36|43.57|43.39|43.58|43.4|43.54|43.36|5
1736731920000|2025-01-13 01:32:00|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736731930000|2025-01-13 01:32:10|43.59|43.41|43.61|43.43|43.61|43.43|43.58|43.4|4
1736731940000|2025-01-13 01:32:20|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|3
1736731950000|2025-01-13 01:32:30|43.65|43.47|43.62|43.44|43.65|43.47|43.62|43.44|3
1736731960000|2025-01-13 01:32:40|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|6
1736731970000|2025-01-13 01:32:50|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|5
1736731980000|2025-01-13 01:33:00|43.54|43.36|43.52|43.34|43.54|43.36|43.51|43.33|4
1736731990000|2025-01-13 01:33:10|43.53|43.35|43.55|43.37|43.56|43.38|43.53|43.35|4
1736732000000|2025-01-13 01:33:20|43.54|43.36|43.56|43.38|43.57|43.39|43.54|43.36|5
1736732010000|2025-01-13 01:33:30|43.57|43.39|43.57|43.39|43.57|43.39|43.56|43.38|3
1736732020000|2025-01-13 01:33:40|43.56|43.38|43.58|43.4|43.58|43.4|43.56|43.38|3
1736732030000|2025-01-13 01:33:50|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1736732040000|2025-01-13 01:34:00|43.56|43.38|43.56|43.38|43.57|43.39|43.55|43.37|5
1736732050000|2025-01-13 01:34:10|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736732060000|2025-01-13 01:34:20|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|2
1736732070000|2025-01-13 01:34:30|43.53|43.35|43.51|43.33|43.53|43.35|43.51|43.33|2
1736732080000|2025-01-13 01:34:40|43.5|43.32|43.51|43.33|43.51|43.33|43.5|43.32|2
1736732090000|2025-01-13 01:34:50|43.53|43.35|43.55|43.37|43.56|43.38|43.51|43.33|5
1736732100000|2025-01-13 01:35:00|43.54|43.36|43.52|43.34|43.55|43.37|43.52|43.34|7
1736732110000|2025-01-13 01:35:10|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736732120000|2025-01-13 01:35:20|43.49|43.31|43.5|43.32|43.5|43.32|43.48|43.3|4
1736732130000|2025-01-13 01:35:30|43.51|43.33|43.52|43.34|43.53|43.35|43.51|43.33|4
1736732140000|2025-01-13 01:35:40|43.5|43.32|43.45|43.27|43.5|43.32|43.45|43.27|10
1736732150000|2025-01-13 01:35:50|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|2
1736732160000|2025-01-13 01:36:00|43.42|43.24|43.38|43.2|43.42|43.24|43.38|43.2|11
1736732170000|2025-01-13 01:36:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736732180000|2025-01-13 01:36:20|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|6
1736732190000|2025-01-13 01:36:30|43.44|43.26|43.42|43.24|43.45|43.27|43.42|43.24|5
1736732210000|2025-01-13 01:36:50|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736732220000|2025-01-13 01:37:00|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736732230000|2025-01-13 01:37:10|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736732240000|2025-01-13 01:37:20|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736732250000|2025-01-13 01:37:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736732260000|2025-01-13 01:37:40|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736732270000|2025-01-13 01:37:50|43.43|43.25|43.4|43.22|43.43|43.25|43.4|43.22|3
1736732280000|2025-01-13 01:38:00|43.39|43.21|43.43|43.25|43.44|43.26|43.39|43.21|4
1736732290000|2025-01-13 01:38:10|43.42|43.24|43.39|43.21|43.42|43.24|43.39|43.21|4
1736732300000|2025-01-13 01:38:20|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1736732310000|2025-01-13 01:38:30|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736732320000|2025-01-13 01:38:40|43.33|43.15|43.35|43.17|43.35|43.17|43.33|43.15|3
1736732340000|2025-01-13 01:39:00|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736732350000|2025-01-13 01:39:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736732360000|2025-01-13 01:39:20|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|4
1736732370000|2025-01-13 01:39:30|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736732380000|2025-01-13 01:39:40|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|2
1736732390000|2025-01-13 01:39:50|43.29|43.11|43.3|43.12|43.3|43.12|43.29|43.11|2
1736732400000|2025-01-13 01:40:00|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|5
1736732410000|2025-01-13 01:40:10|43.28|43.1|43.28|43.1|43.29|43.11|43.28|43.1|3
1736732420000|2025-01-13 01:40:20|43.27|43.09|43.28|43.1|43.28|43.1|43.26|43.08|7
1736732430000|2025-01-13 01:40:30|43.29|43.11|43.28|43.1|43.31|43.13|43.28|43.1|8
1736732440000|2025-01-13 01:40:40|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1736732450000|2025-01-13 01:40:50|43.26|43.08|43.25|43.07|43.26|43.08|43.24|43.06|3
1736732460000|2025-01-13 01:41:00|43.24|43.06|43.2|43.02|43.25|43.07|43.2|43.02|7
1736732470000|2025-01-13 01:41:10|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|5
1736732480000|2025-01-13 01:41:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736732490000|2025-01-13 01:41:30|43.23|43.05|43.24|43.06|43.24|43.06|43.21|43.03|4
1736732500000|2025-01-13 01:41:40|43.23|43.05|43.18|43|43.23|43.05|43.18|43|5
1736732520000|2025-01-13 01:42:00|43.17|42.99|43.15|42.97|43.17|42.99|43.15|42.97|3
1736732530000|2025-01-13 01:42:10|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736732550000|2025-01-13 01:42:30|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736732560000|2025-01-13 01:42:40|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736732570000|2025-01-13 01:42:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736732580000|2025-01-13 01:43:00|43.16|42.98|43.23|43.05|43.23|43.05|43.16|42.98|6
1736732590000|2025-01-13 01:43:10|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1736732610000|2025-01-13 01:43:30|43.21|43.03|43.19|43.01|43.21|43.03|43.18|43|5
1736732620000|2025-01-13 01:43:40|43.18|43|43.16|42.98|43.18|43|43.15|42.97|3
1736732630000|2025-01-13 01:43:50|43.15|42.97|43.16|42.98|43.17|42.99|43.15|42.97|4
1736732640000|2025-01-13 01:44:00|43.15|42.97|43.15|42.97|43.16|42.98|43.15|42.97|5
1736732650000|2025-01-13 01:44:10|43.13|42.95|43.09|42.91|43.13|42.95|43.09|42.91|7
1736732660000|2025-01-13 01:44:20|43.08|42.9|43.01|42.83|43.08|42.9|43.01|42.83|6
1736732670000|2025-01-13 01:44:30|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1736732680000|2025-01-13 01:44:40|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736732700000|2025-01-13 01:45:00|43.02|42.84|43.01|42.83|43.02|42.84|43|42.82|3
1736732710000|2025-01-13 01:45:10|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|2
1736732730000|2025-01-13 01:45:30|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736732740000|2025-01-13 01:45:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736732750000|2025-01-13 01:45:50|43.1|42.92|43.1|42.92|43.1|42.92|43.09|42.91|3
1736732760000|2025-01-13 01:46:00|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|4
1736732770000|2025-01-13 01:46:10|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1736732780000|2025-01-13 01:46:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|4
1736732790000|2025-01-13 01:46:30|43.14|42.96|43.14|42.96|43.14|42.96|43.13|42.95|3
1736732800000|2025-01-13 01:46:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736732810000|2025-01-13 01:46:50|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|2
1736732820000|2025-01-13 01:47:00|43.06|42.88|43.08|42.9|43.08|42.9|43.06|42.88|3
1736732830000|2025-01-13 01:47:10|43.07|42.89|43.03|42.85|43.07|42.89|43.02|42.84|7
1736732840000|2025-01-13 01:47:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736732850000|2025-01-13 01:47:30|43.05|42.87|43.02|42.84|43.05|42.87|43.01|42.83|5
1736732860000|2025-01-13 01:47:40|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736732870000|2025-01-13 01:47:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736732880000|2025-01-13 01:48:00|43.03|42.85|43.01|42.83|43.03|42.85|43|42.82|5
1736732890000|2025-01-13 01:48:10|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736732900000|2025-01-13 01:48:20|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|5
1736732910000|2025-01-13 01:48:30|43.04|42.86|43|42.82|43.04|42.86|43|42.82|5
1736732920000|2025-01-13 01:48:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736732930000|2025-01-13 01:48:50|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736732950000|2025-01-13 01:49:10|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736732960000|2025-01-13 01:49:20|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1736732980000|2025-01-13 01:49:40|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1736732990000|2025-01-13 01:49:50|42.93|42.75|42.88|42.7|42.93|42.75|42.88|42.7|8
1736733000000|2025-01-13 01:50:00|42.85|42.67|42.86|42.68|42.88|42.7|42.84|42.66|11
1736733010000|2025-01-13 01:50:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|8
1736733020000|2025-01-13 01:50:20|42.88|42.7|42.95|42.77|42.95|42.77|42.88|42.7|6
1736733030000|2025-01-13 01:50:30|42.94|42.76|42.88|42.7|42.94|42.76|42.88|42.7|11
1736733040000|2025-01-13 01:50:40|42.89|42.71|42.86|42.68|42.91|42.73|42.86|42.68|7
1736733050000|2025-01-13 01:50:50|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1736733060000|2025-01-13 01:51:00|42.89|42.71|42.89|42.71|42.92|42.74|42.89|42.71|7
1736733070000|2025-01-13 01:51:10|42.88|42.7|42.89|42.71|42.89|42.71|42.86|42.68|8
1736733080000|2025-01-13 01:51:20|42.88|42.7|42.84|42.66|42.89|42.71|42.83|42.65|13
1736733090000|2025-01-13 01:51:30|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|8
1736733100000|2025-01-13 01:51:40|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1736733110000|2025-01-13 01:51:50|42.87|42.69|42.88|42.7|42.89|42.71|42.87|42.69|6
1736733120000|2025-01-13 01:52:00|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1736733130000|2025-01-13 01:52:10|42.89|42.71|42.91|42.73|42.91|42.73|42.88|42.7|4
1736733140000|2025-01-13 01:52:20|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|3
1736733150000|2025-01-13 01:52:30|42.96|42.78|43.01|42.83|43.01|42.83|42.96|42.78|6
1736733160000|2025-01-13 01:52:40|43|42.82|43|42.82|43|42.82|42.99|42.81|3
1736733170000|2025-01-13 01:52:50|42.99|42.81|42.94|42.76|42.99|42.81|42.93|42.75|9
1736733180000|2025-01-13 01:53:00|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|3
1736733190000|2025-01-13 01:53:10|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1736733200000|2025-01-13 01:53:20|42.97|42.79|43|42.82|43|42.82|42.96|42.78|5
1736733210000|2025-01-13 01:53:30|42.99|42.81|42.97|42.79|42.99|42.81|42.96|42.78|7
1736733220000|2025-01-13 01:53:40|42.96|42.78|42.92|42.74|42.96|42.78|42.92|42.74|5
1736733230000|2025-01-13 01:53:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1736733240000|2025-01-13 01:54:00|42.89|42.71|42.84|42.66|42.89|42.71|42.84|42.66|8
1736733250000|2025-01-13 01:54:10|42.86|42.68|42.84|42.66|42.86|42.68|42.83|42.65|7
1736733260000|2025-01-13 01:54:20|42.85|42.67|42.83|42.65|42.85|42.67|42.82|42.64|5
1736733270000|2025-01-13 01:54:30|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|4
1736733280000|2025-01-13 01:54:40|42.84|42.66|42.83|42.65|42.84|42.66|42.82|42.64|4
1736733290000|2025-01-13 01:54:50|42.82|42.64|42.82|42.64|42.83|42.65|42.82|42.64|3
1736733300000|2025-01-13 01:55:00|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736733310000|2025-01-13 01:55:10|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736733330000|2025-01-13 01:55:30|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|7
1736733340000|2025-01-13 01:55:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736733350000|2025-01-13 01:55:50|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736733360000|2025-01-13 01:56:00|42.82|42.64|42.86|42.68|42.86|42.68|42.82|42.64|5
1736733370000|2025-01-13 01:56:10|42.85|42.67|42.85|42.67|42.86|42.68|42.85|42.67|3
1736733380000|2025-01-13 01:56:20|42.84|42.66|42.82|42.64|42.85|42.67|42.82|42.64|5
1736733390000|2025-01-13 01:56:30|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1736733400000|2025-01-13 01:56:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736733410000|2025-01-13 01:56:50|42.83|42.65|42.85|42.67|42.85|42.67|42.83|42.65|3
1736733420000|2025-01-13 01:57:00|42.84|42.66|42.86|42.68|42.86|42.68|42.83|42.65|5
1736733430000|2025-01-13 01:57:10|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1736733440000|2025-01-13 01:57:20|42.85|42.67|42.81|42.63|42.86|42.68|42.81|42.63|9
1736733450000|2025-01-13 01:57:30|42.8|42.62|42.82|42.64|42.82|42.64|42.8|42.62|2
1736733460000|2025-01-13 01:57:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|4
1736733470000|2025-01-13 01:57:50|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1736733490000|2025-01-13 01:58:10|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1736733510000|2025-01-13 01:58:30|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|2
1736733520000|2025-01-13 01:58:40|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1736733540000|2025-01-13 01:59:00|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1736733550000|2025-01-13 01:59:10|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|5
1736733560000|2025-01-13 01:59:20|42.79|42.61|42.8|42.62|42.81|42.63|42.79|42.61|4
1736733570000|2025-01-13 01:59:30|42.81|42.63|42.81|42.63|42.82|42.64|42.8|42.62|5
1736733580000|2025-01-13 01:59:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736733590000|2025-01-13 01:59:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736733600000|2025-01-13 02:00:00|42.85|42.67|42.87|42.69|42.87|42.69|42.85|42.67|5
1736733610000|2025-01-13 02:00:10|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|3
1736733620000|2025-01-13 02:00:20|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736733630000|2025-01-13 02:00:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736733640000|2025-01-13 02:00:40|42.92|42.74|42.92|42.74|42.93|42.75|42.91|42.73|5
1736733650000|2025-01-13 02:00:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736733660000|2025-01-13 02:01:00|42.91|42.73|42.87|42.69|42.91|42.73|42.86|42.68|5
1736733670000|2025-01-13 02:01:10|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736733680000|2025-01-13 02:01:20|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|5
1736733690000|2025-01-13 02:01:30|42.88|42.7|42.87|42.69|42.89|42.71|42.85|42.67|12
1736733700000|2025-01-13 02:01:40|42.86|42.68|42.83|42.65|42.87|42.69|42.83|42.65|8
1736733710000|2025-01-13 02:01:50|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1736733720000|2025-01-13 02:02:00|42.83|42.65|42.79|42.61|42.83|42.65|42.79|42.61|5
1736733730000|2025-01-13 02:02:10|42.78|42.6|42.79|42.61|42.79|42.61|42.77|42.59|7
1736733740000|2025-01-13 02:02:20|42.78|42.6|42.77|42.59|42.79|42.61|42.77|42.59|8
1736733750000|2025-01-13 02:02:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736733770000|2025-01-13 02:02:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736733780000|2025-01-13 02:03:00|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1736733790000|2025-01-13 02:03:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736733800000|2025-01-13 02:03:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736733830000|2025-01-13 02:03:50|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1736733840000|2025-01-13 02:04:00|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736733850000|2025-01-13 02:04:10|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|4
1736733910000|2025-01-13 02:05:10|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1736733920000|2025-01-13 02:05:20|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1736733930000|2025-01-13 02:05:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736733940000|2025-01-13 02:05:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736733950000|2025-01-13 02:05:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736733960000|2025-01-13 02:06:00|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|10
1736733970000|2025-01-13 02:06:10|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1736733980000|2025-01-13 02:06:20|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1736734000000|2025-01-13 02:06:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736734010000|2025-01-13 02:06:50|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|6
1736734020000|2025-01-13 02:07:00|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1736734030000|2025-01-13 02:07:10|42.68|42.5|42.64|42.46|42.68|42.5|42.64|42.46|4
1736734040000|2025-01-13 02:07:20|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736734050000|2025-01-13 02:07:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736734060000|2025-01-13 02:07:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736734070000|2025-01-13 02:07:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736734080000|2025-01-13 02:08:00|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|4
1736734110000|2025-01-13 02:08:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736734130000|2025-01-13 02:08:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736734150000|2025-01-13 02:09:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736734160000|2025-01-13 02:09:20|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1736734180000|2025-01-13 02:09:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736734190000|2025-01-13 02:09:50|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1736734200000|2025-01-13 02:10:00|42.61|42.43|42.6|42.42|42.61|42.43|42.59|42.41|4
1736734210000|2025-01-13 02:10:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736734240000|2025-01-13 02:10:40|42.6|42.42|42.61|42.43|42.62|42.44|42.6|42.42|4
1736734250000|2025-01-13 02:10:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|6
1736734270000|2025-01-13 02:11:10|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736734280000|2025-01-13 02:11:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736734290000|2025-01-13 02:11:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736734300000|2025-01-13 02:11:40|42.59|42.41|42.6|42.42|42.6|42.42|42.58|42.4|3
1736734310000|2025-01-13 02:11:50|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1736734320000|2025-01-13 02:12:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736734340000|2025-01-13 02:12:20|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|5
1736734360000|2025-01-13 02:12:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736734380000|2025-01-13 02:13:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736734390000|2025-01-13 02:13:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736734400000|2025-01-13 02:13:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736734410000|2025-01-13 02:13:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736734420000|2025-01-13 02:13:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1736734430000|2025-01-13 02:13:50|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|5
1736734440000|2025-01-13 02:14:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736734460000|2025-01-13 02:14:20|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1736734470000|2025-01-13 02:14:30|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|3
1736734480000|2025-01-13 02:14:40|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|5
1736734490000|2025-01-13 02:14:50|42.62|42.44|42.59|42.41|42.62|42.44|42.59|42.41|4
1736734500000|2025-01-13 02:15:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736734510000|2025-01-13 02:15:10|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|5
1736734520000|2025-01-13 02:15:20|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736734530000|2025-01-13 02:15:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736734540000|2025-01-13 02:15:40|42.59|42.41|42.59|42.41|42.6|42.42|42.58|42.4|7
1736734560000|2025-01-13 02:16:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736734570000|2025-01-13 02:16:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736734580000|2025-01-13 02:16:20|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|5
1736734590000|2025-01-13 02:16:30|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|3
1736734620000|2025-01-13 02:17:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736734640000|2025-01-13 02:17:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736734650000|2025-01-13 02:17:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|4
1736734660000|2025-01-13 02:17:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736734670000|2025-01-13 02:17:50|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736734680000|2025-01-13 02:18:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736734700000|2025-01-13 02:18:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736734710000|2025-01-13 02:18:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736734720000|2025-01-13 02:18:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736734730000|2025-01-13 02:18:50|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736734740000|2025-01-13 02:19:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736734750000|2025-01-13 02:19:10|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|4
1736734760000|2025-01-13 02:19:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|4
1736734770000|2025-01-13 02:19:30|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736734780000|2025-01-13 02:19:40|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1736734790000|2025-01-13 02:19:50|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736734800000|2025-01-13 02:20:00|42.61|42.43|42.57|42.39|42.61|42.43|42.56|42.38|7
1736734810000|2025-01-13 02:20:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736734820000|2025-01-13 02:20:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736734830000|2025-01-13 02:20:30|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736734870000|2025-01-13 02:21:10|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|4
1736734880000|2025-01-13 02:21:20|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736734890000|2025-01-13 02:21:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736734920000|2025-01-13 02:22:00|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|3
1736734950000|2025-01-13 02:22:30|42.46|42.28|42.44|42.26|42.46|42.28|42.44|42.26|3
1736734970000|2025-01-13 02:22:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736734980000|2025-01-13 02:23:00|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736734990000|2025-01-13 02:23:10|42.43|42.25|42.43|42.25|42.44|42.26|42.43|42.25|3
1736735000000|2025-01-13 02:23:20|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1736735040000|2025-01-13 02:24:00|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|2
1736735050000|2025-01-13 02:24:10|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|6
1736735060000|2025-01-13 02:24:20|42.41|42.23|42.45|42.27|42.45|42.27|42.4|42.22|6
1736735070000|2025-01-13 02:24:30|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|4
1736735080000|2025-01-13 02:24:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736735090000|2025-01-13 02:24:50|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736735100000|2025-01-13 02:25:00|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|3
1736735110000|2025-01-13 02:25:10|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|5
1736735130000|2025-01-13 02:25:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736735140000|2025-01-13 02:25:40|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1736735150000|2025-01-13 02:25:50|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736735160000|2025-01-13 02:26:00|42.47|42.29|42.5|42.32|42.5|42.32|42.47|42.29|4
1736735170000|2025-01-13 02:26:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736735220000|2025-01-13 02:27:00|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736735230000|2025-01-13 02:27:10|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|6
1736735240000|2025-01-13 02:27:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736735250000|2025-01-13 02:27:30|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736735260000|2025-01-13 02:27:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736735270000|2025-01-13 02:27:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736735280000|2025-01-13 02:28:00|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1736735290000|2025-01-13 02:28:10|42.49|42.31|42.5|42.32|42.5|42.32|42.48|42.3|6
1736735300000|2025-01-13 02:28:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736735310000|2025-01-13 02:28:30|42.51|42.33|42.5|42.32|42.51|42.33|42.49|42.31|3
1736735320000|2025-01-13 02:28:40|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736735330000|2025-01-13 02:28:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736735340000|2025-01-13 02:29:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736735360000|2025-01-13 02:29:20|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736735370000|2025-01-13 02:29:30|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|5
1736735390000|2025-01-13 02:29:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736735410000|2025-01-13 02:30:10|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|5
1736735420000|2025-01-13 02:30:20|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|5
1736735430000|2025-01-13 02:30:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736735440000|2025-01-13 02:30:40|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736735450000|2025-01-13 02:30:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736735460000|2025-01-13 02:31:00|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|8
1736735470000|2025-01-13 02:31:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736735490000|2025-01-13 02:31:30|42.37|42.19|42.34|42.16|42.37|42.19|42.33|42.15|4
1736735500000|2025-01-13 02:31:40|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|4
1736735530000|2025-01-13 02:32:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736735540000|2025-01-13 02:32:20|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1736735550000|2025-01-13 02:32:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736735580000|2025-01-13 02:33:00|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736735590000|2025-01-13 02:33:10|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736735600000|2025-01-13 02:33:20|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736735630000|2025-01-13 02:33:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736735640000|2025-01-13 02:34:00|42.25|42.07|42.29|42.11|42.29|42.11|42.25|42.07|4
1736735650000|2025-01-13 02:34:10|42.3|42.12|42.33|42.15|42.33|42.15|42.3|42.12|4
1736735660000|2025-01-13 02:34:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|4
1736735670000|2025-01-13 02:34:30|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736735690000|2025-01-13 02:34:50|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1736735700000|2025-01-13 02:35:00|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|8
1736735710000|2025-01-13 02:35:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736735720000|2025-01-13 02:35:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736735740000|2025-01-13 02:35:40|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736735750000|2025-01-13 02:35:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736735760000|2025-01-13 02:36:00|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736735770000|2025-01-13 02:36:10|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1736735780000|2025-01-13 02:36:20|42.28|42.1|42.32|42.14|42.33|42.15|42.27|42.09|7
1736735790000|2025-01-13 02:36:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736735800000|2025-01-13 02:36:40|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|4
1736735810000|2025-01-13 02:36:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736735820000|2025-01-13 02:37:00|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1736735830000|2025-01-13 02:37:10|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736735840000|2025-01-13 02:37:20|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1736735850000|2025-01-13 02:37:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736735860000|2025-01-13 02:37:40|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736735890000|2025-01-13 02:38:10|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736735910000|2025-01-13 02:38:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736735930000|2025-01-13 02:38:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736735940000|2025-01-13 02:39:00|42.21|42.03|42.24|42.06|42.24|42.06|42.21|42.03|4
1736735950000|2025-01-13 02:39:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736735960000|2025-01-13 02:39:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736735970000|2025-01-13 02:39:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736736010000|2025-01-13 02:40:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736736020000|2025-01-13 02:40:20|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|7
1736736030000|2025-01-13 02:40:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736736040000|2025-01-13 02:40:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|4
1736736050000|2025-01-13 02:40:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736736060000|2025-01-13 02:41:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|3
1736736070000|2025-01-13 02:41:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736736080000|2025-01-13 02:41:20|42.13|41.95|42.14|41.96|42.15|41.97|42.13|41.95|4
1736736090000|2025-01-13 02:41:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736736100000|2025-01-13 02:41:40|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|8
1736736110000|2025-01-13 02:41:50|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|5
1736736130000|2025-01-13 02:42:10|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|4
1736736140000|2025-01-13 02:42:20|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736736150000|2025-01-13 02:42:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|8
1736736160000|2025-01-13 02:42:40|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736736170000|2025-01-13 02:42:50|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736736190000|2025-01-13 02:43:10|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736736200000|2025-01-13 02:43:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|4
1736736220000|2025-01-13 02:43:40|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736736230000|2025-01-13 02:43:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736736240000|2025-01-13 02:44:00|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736736250000|2025-01-13 02:44:10|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|5
1736736270000|2025-01-13 02:44:30|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1736736280000|2025-01-13 02:44:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736736310000|2025-01-13 02:45:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736736320000|2025-01-13 02:45:20|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736736330000|2025-01-13 02:45:30|42.12|41.94|42.09|41.91|42.12|41.94|42.09|41.91|6
1736736340000|2025-01-13 02:45:40|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736736350000|2025-01-13 02:45:50|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|5
1736736360000|2025-01-13 02:46:00|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|5
1736736370000|2025-01-13 02:46:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736736380000|2025-01-13 02:46:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736736390000|2025-01-13 02:46:30|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|6
1736736400000|2025-01-13 02:46:40|42.08|41.9|42.11|41.93|42.11|41.93|42.07|41.89|5
1736736410000|2025-01-13 02:46:50|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736736420000|2025-01-13 02:47:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736736440000|2025-01-13 02:47:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736736470000|2025-01-13 02:47:50|42.08|41.9|42.11|41.93|42.11|41.93|42.08|41.9|5
1736736480000|2025-01-13 02:48:00|42.12|41.94|42.12|41.94|42.12|41.94|42.1|41.92|7
1736736490000|2025-01-13 02:48:10|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736736500000|2025-01-13 02:48:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|4
1736736510000|2025-01-13 02:48:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736736530000|2025-01-13 02:48:50|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736736540000|2025-01-13 02:49:00|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1736736550000|2025-01-13 02:49:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736736650000|2025-01-13 02:50:50|42.06|41.88|41.99|41.81|42.06|41.88|41.95|41.77|6
1736736660000|2025-01-13 02:51:00|41.95|41.77|41.9|41.72|41.95|41.77|41.89|41.71|6
1736736670000|2025-01-13 02:51:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736736680000|2025-01-13 02:51:20|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736736690000|2025-01-13 02:51:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736736700000|2025-01-13 02:51:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736736710000|2025-01-13 02:51:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736736720000|2025-01-13 02:52:00|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|5
1736736730000|2025-01-13 02:52:10|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736736750000|2025-01-13 02:52:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736736770000|2025-01-13 02:52:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736736780000|2025-01-13 02:53:00|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736736790000|2025-01-13 02:53:10|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736736800000|2025-01-13 02:53:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736736820000|2025-01-13 02:53:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736736840000|2025-01-13 02:54:00|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736736850000|2025-01-13 02:54:10|41.96|41.78|42|41.82|42|41.82|41.96|41.78|4
1736736860000|2025-01-13 02:54:20|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|4
1736736870000|2025-01-13 02:54:30|42.05|41.87|42.08|41.9|42.08|41.9|42.05|41.87|4
1736736880000|2025-01-13 02:54:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736736890000|2025-01-13 02:54:50|42.11|41.93|42.11|41.93|42.12|41.94|42.1|41.92|4
1736736900000|2025-01-13 02:55:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736736910000|2025-01-13 02:55:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736736920000|2025-01-13 02:55:20|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736736930000|2025-01-13 02:55:30|42.1|41.92|42.12|41.94|42.12|41.94|42.08|41.9|5
1736736940000|2025-01-13 02:55:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736736950000|2025-01-13 02:55:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|6
1736736960000|2025-01-13 02:56:00|42.1|41.92|42.09|41.91|42.1|41.92|42.07|41.89|6
1736736970000|2025-01-13 02:56:10|42.11|41.93|42.13|41.95|42.13|41.95|42.09|41.91|5
1736736980000|2025-01-13 02:56:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736736990000|2025-01-13 02:56:30|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736737010000|2025-01-13 02:56:50|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1736737020000|2025-01-13 02:57:00|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736737030000|2025-01-13 02:57:10|42.18|42|42.16|41.98|42.19|42.01|42.15|41.97|6
1736737040000|2025-01-13 02:57:20|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736737050000|2025-01-13 02:57:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736737060000|2025-01-13 02:57:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736737070000|2025-01-13 02:57:50|42.2|42.02|42.19|42.01|42.2|42.02|42.18|42|4
1736737080000|2025-01-13 02:58:00|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|3
1736737090000|2025-01-13 02:58:10|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736737110000|2025-01-13 02:58:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736737120000|2025-01-13 02:58:40|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736737130000|2025-01-13 02:58:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736737140000|2025-01-13 02:59:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736737150000|2025-01-13 02:59:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736737200000|2025-01-13 03:00:00|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736737210000|2025-01-13 03:00:10|42.3|42.12|42.29|42.11|42.3|42.12|42.28|42.1|4
1736737220000|2025-01-13 03:00:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736737230000|2025-01-13 03:00:30|42.27|42.09|42.22|42.04|42.27|42.09|42.22|42.04|4
1736737240000|2025-01-13 03:00:40|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1736737250000|2025-01-13 03:00:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736737260000|2025-01-13 03:01:00|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736737270000|2025-01-13 03:01:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736737280000|2025-01-13 03:01:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736737300000|2025-01-13 03:01:40|42.25|42.07|42.28|42.1|42.28|42.1|42.25|42.07|4
1736737310000|2025-01-13 03:01:50|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736737330000|2025-01-13 03:02:10|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1736737340000|2025-01-13 03:02:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736737370000|2025-01-13 03:02:50|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1736737380000|2025-01-13 03:03:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736737390000|2025-01-13 03:03:10|42.33|42.15|42.36|42.18|42.36|42.18|42.33|42.15|3
1736737400000|2025-01-13 03:03:20|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736737410000|2025-01-13 03:03:30|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|5
1736737420000|2025-01-13 03:03:40|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|4
1736737430000|2025-01-13 03:03:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736737440000|2025-01-13 03:04:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736737450000|2025-01-13 03:04:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736737470000|2025-01-13 03:04:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736737480000|2025-01-13 03:04:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736737490000|2025-01-13 03:04:50|42.42|42.24|42.41|42.23|42.42|42.24|42.4|42.22|4
1736737500000|2025-01-13 03:05:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|4
1736737510000|2025-01-13 03:05:10|42.4|42.22|42.39|42.21|42.41|42.23|42.39|42.21|4
1736737540000|2025-01-13 03:05:40|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736737550000|2025-01-13 03:05:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736737570000|2025-01-13 03:06:10|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1736737580000|2025-01-13 03:06:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736737590000|2025-01-13 03:06:30|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1736737600000|2025-01-13 03:06:40|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|3
1736737610000|2025-01-13 03:06:50|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|5
1736737620000|2025-01-13 03:07:00|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|3
1736737640000|2025-01-13 03:07:20|42.36|42.18|42.37|42.19|42.37|42.19|42.35|42.17|4
1736737660000|2025-01-13 03:07:40|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736737680000|2025-01-13 03:08:00|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|3
1736737690000|2025-01-13 03:08:10|42.38|42.2|42.39|42.21|42.4|42.22|42.38|42.2|4
1736737700000|2025-01-13 03:08:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736737710000|2025-01-13 03:08:30|42.39|42.21|42.38|42.2|42.4|42.22|42.38|42.2|4
1736737720000|2025-01-13 03:08:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736737730000|2025-01-13 03:08:50|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736737740000|2025-01-13 03:09:00|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|5
1736737760000|2025-01-13 03:09:20|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736737770000|2025-01-13 03:09:30|42.34|42.16|42.33|42.15|42.35|42.17|42.33|42.15|4
1736737780000|2025-01-13 03:09:40|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|6
1736737790000|2025-01-13 03:09:50|42.32|42.14|42.34|42.16|42.34|42.16|42.32|42.14|5
1736737800000|2025-01-13 03:10:00|42.35|42.17|42.37|42.19|42.38|42.2|42.35|42.17|4
1736737810000|2025-01-13 03:10:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736737820000|2025-01-13 03:10:20|42.39|42.21|42.34|42.16|42.39|42.21|42.34|42.16|10
1736737830000|2025-01-13 03:10:30|42.33|42.15|42.29|42.11|42.33|42.15|42.28|42.1|9
1736737850000|2025-01-13 03:10:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736737860000|2025-01-13 03:11:00|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|4
1736737870000|2025-01-13 03:11:10|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|8
1736737880000|2025-01-13 03:11:20|42.23|42.05|42.23|42.05|42.24|42.06|42.22|42.04|5
1736737890000|2025-01-13 03:11:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736737900000|2025-01-13 03:11:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736737920000|2025-01-13 03:12:00|42.25|42.07|42.28|42.1|42.28|42.1|42.23|42.05|4
1736737940000|2025-01-13 03:12:20|42.29|42.11|42.29|42.11|42.3|42.12|42.28|42.1|5
1736737950000|2025-01-13 03:12:30|42.28|42.1|42.27|42.09|42.29|42.11|42.27|42.09|4
1736737970000|2025-01-13 03:12:50|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1736737980000|2025-01-13 03:13:00|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|4
1736737990000|2025-01-13 03:13:10|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1736738000000|2025-01-13 03:13:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|6
1736738020000|2025-01-13 03:13:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736738030000|2025-01-13 03:13:50|42.26|42.08|42.25|42.07|42.27|42.09|42.25|42.07|6
1736738040000|2025-01-13 03:14:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736738060000|2025-01-13 03:14:20|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736738090000|2025-01-13 03:14:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736738100000|2025-01-13 03:15:00|42.26|42.08|42.22|42.04|42.26|42.08|42.22|42.04|5
1736738110000|2025-01-13 03:15:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736738120000|2025-01-13 03:15:20|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736738130000|2025-01-13 03:15:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736738140000|2025-01-13 03:15:40|42.24|42.06|42.2|42.02|42.24|42.06|42.2|42.02|4
1736738150000|2025-01-13 03:15:50|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736738160000|2025-01-13 03:16:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736738170000|2025-01-13 03:16:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736738180000|2025-01-13 03:16:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736738190000|2025-01-13 03:16:30|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|3
1736738200000|2025-01-13 03:16:40|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|4
1736738210000|2025-01-13 03:16:50|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1736738220000|2025-01-13 03:17:00|42.24|42.06|42.28|42.1|42.28|42.1|42.24|42.06|7
1736738230000|2025-01-13 03:17:10|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1736738240000|2025-01-13 03:17:20|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1736738250000|2025-01-13 03:17:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736738260000|2025-01-13 03:17:40|42.24|42.06|42.21|42.03|42.25|42.07|42.21|42.03|9
1736738270000|2025-01-13 03:17:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736738280000|2025-01-13 03:18:00|42.2|42.02|42.18|42|42.2|42.02|42.17|41.99|4
1736738290000|2025-01-13 03:18:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736738300000|2025-01-13 03:18:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736738310000|2025-01-13 03:18:30|42.17|41.99|42.13|41.95|42.17|41.99|42.13|41.95|4
1736738320000|2025-01-13 03:18:40|42.11|41.93|42.11|41.93|42.11|41.93|42.09|41.91|4
1736738330000|2025-01-13 03:18:50|42.1|41.92|42.1|41.92|42.11|41.93|42.09|41.91|9
1736738340000|2025-01-13 03:19:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736738350000|2025-01-13 03:19:10|42.11|41.93|42.08|41.9|42.11|41.93|42.07|41.89|10
1736738360000|2025-01-13 03:19:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736738370000|2025-01-13 03:19:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736738380000|2025-01-13 03:19:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736738390000|2025-01-13 03:19:50|42.13|41.95|42.11|41.93|42.14|41.96|42.11|41.93|5
1736738400000|2025-01-13 03:20:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736738410000|2025-01-13 03:20:10|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736738420000|2025-01-13 03:20:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736738440000|2025-01-13 03:20:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736738450000|2025-01-13 03:20:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736738460000|2025-01-13 03:21:00|42.12|41.94|42.15|41.97|42.15|41.97|42.12|41.94|3
1736738470000|2025-01-13 03:21:10|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|4
1736738480000|2025-01-13 03:21:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736738490000|2025-01-13 03:21:30|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|6
1736738500000|2025-01-13 03:21:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736738520000|2025-01-13 03:22:00|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|2
1736738530000|2025-01-13 03:22:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736738540000|2025-01-13 03:22:20|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736738550000|2025-01-13 03:22:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736738560000|2025-01-13 03:22:40|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736738570000|2025-01-13 03:22:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736738580000|2025-01-13 03:23:00|42|41.82|42.04|41.86|42.04|41.86|42|41.82|4
1736738590000|2025-01-13 03:23:10|42.05|41.87|42.05|41.87|42.05|41.87|42.03|41.85|3
1736738600000|2025-01-13 03:23:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736738610000|2025-01-13 03:23:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1736738620000|2025-01-13 03:23:40|42.03|41.85|42.02|41.84|42.03|41.85|42.01|41.83|4
1736738630000|2025-01-13 03:23:50|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1736738640000|2025-01-13 03:24:00|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736738660000|2025-01-13 03:24:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736738670000|2025-01-13 03:24:30|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736738680000|2025-01-13 03:24:40|42.05|41.87|42.06|41.88|42.07|41.89|42.05|41.87|4
1736738690000|2025-01-13 03:24:50|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736738700000|2025-01-13 03:25:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736738710000|2025-01-13 03:25:10|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736738730000|2025-01-13 03:25:30|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736738740000|2025-01-13 03:25:40|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|5
1736738750000|2025-01-13 03:25:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736738760000|2025-01-13 03:26:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736738770000|2025-01-13 03:26:10|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1736738780000|2025-01-13 03:26:20|42.13|41.95|42.14|41.96|42.15|41.97|42.12|41.94|6
1736738790000|2025-01-13 03:26:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736738800000|2025-01-13 03:26:40|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|3
1736738810000|2025-01-13 03:26:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736738820000|2025-01-13 03:27:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736738830000|2025-01-13 03:27:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736738840000|2025-01-13 03:27:20|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1736738850000|2025-01-13 03:27:30|42.19|42.01|42.23|42.05|42.23|42.05|42.19|42.01|5
1736738860000|2025-01-13 03:27:40|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736738870000|2025-01-13 03:27:50|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736738880000|2025-01-13 03:28:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736738900000|2025-01-13 03:28:20|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|4
1736738910000|2025-01-13 03:28:30|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736738930000|2025-01-13 03:28:50|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736738940000|2025-01-13 03:29:00|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|2
1736738950000|2025-01-13 03:29:10|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736738960000|2025-01-13 03:29:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736738980000|2025-01-13 03:29:40|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736738990000|2025-01-13 03:29:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736739000000|2025-01-13 03:30:00|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|5
1736739010000|2025-01-13 03:30:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736739020000|2025-01-13 03:30:20|42.23|42.05|42.25|42.07|42.25|42.07|42.21|42.03|8
1736739030000|2025-01-13 03:30:30|42.24|42.06|42.27|42.09|42.27|42.09|42.24|42.06|6
1736739040000|2025-01-13 03:30:40|42.28|42.1|42.26|42.08|42.29|42.11|42.26|42.08|5
1736739050000|2025-01-13 03:30:50|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|3
1736739060000|2025-01-13 03:31:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736739070000|2025-01-13 03:31:10|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736739080000|2025-01-13 03:31:20|42.25|42.07|42.23|42.05|42.25|42.07|42.22|42.04|7
1736739090000|2025-01-13 03:31:30|42.24|42.06|42.28|42.1|42.28|42.1|42.24|42.06|4
1736739100000|2025-01-13 03:31:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736739110000|2025-01-13 03:31:50|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736739120000|2025-01-13 03:32:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736739140000|2025-01-13 03:32:20|42.23|42.05|42.18|42|42.23|42.05|42.18|42|8
1736739150000|2025-01-13 03:32:30|42.19|42.01|42.27|42.09|42.28|42.1|42.19|42.01|6
1736739160000|2025-01-13 03:32:40|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736739170000|2025-01-13 03:32:50|42.28|42.1|42.23|42.05|42.28|42.1|42.23|42.05|7
1736739180000|2025-01-13 03:33:00|42.22|42.04|42.22|42.04|42.23|42.05|42.19|42.01|9
1736739190000|2025-01-13 03:33:10|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|2
1736739200000|2025-01-13 03:33:20|42.22|42.04|42.22|42.04|42.24|42.06|42.22|42.04|5
1736739210000|2025-01-13 03:33:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|5
1736739220000|2025-01-13 03:33:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|4
1736739230000|2025-01-13 03:33:50|42.2|42.02|42.22|42.04|42.23|42.05|42.2|42.02|5
1736739240000|2025-01-13 03:34:00|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|4
1736739250000|2025-01-13 03:34:10|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|7
1736739260000|2025-01-13 03:34:20|42.26|42.08|42.32|42.14|42.32|42.14|42.26|42.08|4
1736739270000|2025-01-13 03:34:30|42.33|42.15|42.37|42.19|42.37|42.19|42.33|42.15|8
1736739280000|2025-01-13 03:34:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1736739290000|2025-01-13 03:34:50|42.41|42.23|42.38|42.2|42.41|42.23|42.37|42.19|8
1736739300000|2025-01-13 03:35:00|42.37|42.19|42.39|42.21|42.39|42.21|42.37|42.19|5
1736739310000|2025-01-13 03:35:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736739320000|2025-01-13 03:35:20|42.39|42.21|42.39|42.21|42.4|42.22|42.38|42.2|5
1736739330000|2025-01-13 03:35:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736739340000|2025-01-13 03:35:40|42.4|42.22|42.45|42.27|42.45|42.27|42.38|42.2|9
1736739350000|2025-01-13 03:35:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736739360000|2025-01-13 03:36:00|42.48|42.3|42.54|42.36|42.54|42.36|42.48|42.3|6
1736739370000|2025-01-13 03:36:10|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1736739380000|2025-01-13 03:36:20|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736739390000|2025-01-13 03:36:30|42.54|42.36|42.55|42.37|42.55|42.37|42.53|42.35|4
1736739400000|2025-01-13 03:36:40|42.56|42.38|42.52|42.34|42.56|42.38|42.51|42.33|7
1736739410000|2025-01-13 03:36:50|42.53|42.35|42.52|42.34|42.55|42.37|42.52|42.34|5
1736739420000|2025-01-13 03:37:00|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736739430000|2025-01-13 03:37:10|42.53|42.35|42.56|42.38|42.57|42.39|42.53|42.35|8
1736739440000|2025-01-13 03:37:20|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1736739450000|2025-01-13 03:37:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736739470000|2025-01-13 03:37:50|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1736739480000|2025-01-13 03:38:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736739490000|2025-01-13 03:38:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736739500000|2025-01-13 03:38:20|42.58|42.4|42.54|42.36|42.58|42.4|42.54|42.36|7
1736739510000|2025-01-13 03:38:30|42.53|42.35|42.57|42.39|42.57|42.39|42.53|42.35|4
1736739530000|2025-01-13 03:38:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736739540000|2025-01-13 03:39:00|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1736739550000|2025-01-13 03:39:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|4
1736739560000|2025-01-13 03:39:20|42.5|42.32|42.51|42.33|42.52|42.34|42.5|42.32|5
1736739580000|2025-01-13 03:39:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736739590000|2025-01-13 03:39:50|42.51|42.33|42.52|42.34|42.52|42.34|42.5|42.32|4
1736739600000|2025-01-13 03:40:00|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|6
1736739610000|2025-01-13 03:40:10|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1736739620000|2025-01-13 03:40:20|42.54|42.36|42.53|42.35|42.54|42.36|42.52|42.34|4
1736739630000|2025-01-13 03:40:30|42.52|42.34|42.49|42.31|42.52|42.34|42.49|42.31|8
1736739650000|2025-01-13 03:40:50|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1736739660000|2025-01-13 03:41:00|42.47|42.29|42.43|42.25|42.47|42.29|42.43|42.25|5
1736739670000|2025-01-13 03:41:10|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1736739680000|2025-01-13 03:41:20|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|4
1736739690000|2025-01-13 03:41:30|42.43|42.25|42.42|42.24|42.43|42.25|42.41|42.23|4
1736739700000|2025-01-13 03:41:40|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736739710000|2025-01-13 03:41:50|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|4
1736739720000|2025-01-13 03:42:00|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|4
1736739730000|2025-01-13 03:42:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736739750000|2025-01-13 03:42:30|42.42|42.24|42.43|42.25|42.43|42.25|42.41|42.23|4
1736739760000|2025-01-13 03:42:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736739770000|2025-01-13 03:42:50|42.41|42.23|42.39|42.21|42.41|42.23|42.39|42.21|3
1736739780000|2025-01-13 03:43:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736739790000|2025-01-13 03:43:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736739800000|2025-01-13 03:43:20|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1736739810000|2025-01-13 03:43:30|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736739820000|2025-01-13 03:43:40|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736739830000|2025-01-13 03:43:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736739840000|2025-01-13 03:44:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736739850000|2025-01-13 03:44:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736739860000|2025-01-13 03:44:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736739880000|2025-01-13 03:44:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736739910000|2025-01-13 03:45:10|42.41|42.23|42.34|42.16|42.41|42.23|42.34|42.16|7
1736739920000|2025-01-13 03:45:20|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|4
1736739930000|2025-01-13 03:45:30|42.27|42.09|42.17|41.99|42.27|42.09|42.17|41.99|6
1736739940000|2025-01-13 03:45:40|42.16|41.98|42.16|41.98|42.18|42|42.16|41.98|7
1736739950000|2025-01-13 03:45:50|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|3
1736739960000|2025-01-13 03:46:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736739970000|2025-01-13 03:46:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|4
1736739980000|2025-01-13 03:46:20|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|4
1736739990000|2025-01-13 03:46:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736740000000|2025-01-13 03:46:40|42.14|41.96|42.21|42.03|42.21|42.03|42.13|41.95|8
1736740010000|2025-01-13 03:46:50|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|10
1736740020000|2025-01-13 03:47:00|42.18|42|42.14|41.96|42.2|42.02|42.14|41.96|9
1736740030000|2025-01-13 03:47:10|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736740040000|2025-01-13 03:47:20|42.12|41.94|42.09|41.91|42.12|41.94|42.08|41.9|5
1736740050000|2025-01-13 03:47:30|42.08|41.9|42.09|41.91|42.13|41.95|42.08|41.9|11
1736740060000|2025-01-13 03:47:40|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1736740080000|2025-01-13 03:48:00|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|3
1736740090000|2025-01-13 03:48:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736740100000|2025-01-13 03:48:20|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1736740110000|2025-01-13 03:48:30|42.07|41.89|42.07|41.89|42.09|41.91|42.06|41.88|8
1736740120000|2025-01-13 03:48:40|42.08|41.9|42.13|41.95|42.13|41.95|42.07|41.89|9
1736740130000|2025-01-13 03:48:50|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|6
1736740140000|2025-01-13 03:49:00|42.14|41.96|42.18|42|42.22|42.04|42.14|41.96|13
1736740150000|2025-01-13 03:49:10|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736740160000|2025-01-13 03:49:20|42.2|42.02|42.16|41.98|42.2|42.02|42.15|41.97|9
1736740170000|2025-01-13 03:49:30|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|5
1736740180000|2025-01-13 03:49:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736740200000|2025-01-13 03:50:00|42.13|41.95|42.12|41.94|42.13|41.95|42.1|41.92|7
1736740210000|2025-01-13 03:50:10|42.13|41.95|42.14|41.96|42.14|41.96|42.12|41.94|6
1736740220000|2025-01-13 03:50:20|42.13|41.95|42.12|41.94|42.14|41.96|42.12|41.94|4
1736740230000|2025-01-13 03:50:30|42.13|41.95|42.14|41.96|42.18|42|42.13|41.95|11
1736740240000|2025-01-13 03:50:40|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736740250000|2025-01-13 03:50:50|42.16|41.98|42.16|41.98|42.17|41.99|42.15|41.97|5
1736740260000|2025-01-13 03:51:00|42.17|41.99|42.17|41.99|42.19|42.01|42.17|41.99|4
1736740270000|2025-01-13 03:51:10|42.16|41.98|42.18|42|42.18|42|42.15|41.97|8
1736740280000|2025-01-13 03:51:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736740290000|2025-01-13 03:51:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736740300000|2025-01-13 03:51:40|42.24|42.06|42.25|42.07|42.25|42.07|42.23|42.05|6
1736740310000|2025-01-13 03:51:50|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1736740320000|2025-01-13 03:52:00|42.25|42.07|42.25|42.07|42.26|42.08|42.2|42.02|11
1736740330000|2025-01-13 03:52:10|42.24|42.06|42.26|42.08|42.27|42.09|42.24|42.06|7
1736740340000|2025-01-13 03:52:20|42.25|42.07|42.26|42.08|42.26|42.08|42.24|42.06|4
1736740350000|2025-01-13 03:52:30|42.25|42.07|42.25|42.07|42.26|42.08|42.24|42.06|7
1736740360000|2025-01-13 03:52:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736740370000|2025-01-13 03:52:50|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736740380000|2025-01-13 03:53:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736740390000|2025-01-13 03:53:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736740400000|2025-01-13 03:53:20|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|7
1736740410000|2025-01-13 03:53:30|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736740420000|2025-01-13 03:53:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736740430000|2025-01-13 03:53:50|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|4
1736740450000|2025-01-13 03:54:10|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|6
1736740460000|2025-01-13 03:54:20|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|5
1736740470000|2025-01-13 03:54:30|42.2|42.02|42.19|42.01|42.21|42.03|42.19|42.01|4
1736740480000|2025-01-13 03:54:40|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736740490000|2025-01-13 03:54:50|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736740500000|2025-01-13 03:55:00|42.21|42.03|42.24|42.06|42.24|42.06|42.2|42.02|5
1736740510000|2025-01-13 03:55:10|42.23|42.05|42.22|42.04|42.23|42.05|42.21|42.03|4
1736740520000|2025-01-13 03:55:20|42.23|42.05|42.24|42.06|42.25|42.07|42.23|42.05|4
1736740530000|2025-01-13 03:55:30|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1736740540000|2025-01-13 03:55:40|42.29|42.11|42.3|42.12|42.3|42.12|42.28|42.1|9
1736740550000|2025-01-13 03:55:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736740560000|2025-01-13 03:56:00|42.3|42.12|42.25|42.07|42.3|42.12|42.25|42.07|5
1736740570000|2025-01-13 03:56:10|42.24|42.06|42.21|42.03|42.24|42.06|42.2|42.02|7
1736740580000|2025-01-13 03:56:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736740600000|2025-01-13 03:56:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736740620000|2025-01-13 03:57:00|42.26|42.08|42.22|42.04|42.26|42.08|42.22|42.04|5
1736740630000|2025-01-13 03:57:10|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736740640000|2025-01-13 03:57:20|42.22|42.04|42.23|42.05|42.23|42.05|42.21|42.03|6
1736740650000|2025-01-13 03:57:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736740660000|2025-01-13 03:57:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736740670000|2025-01-13 03:57:50|42.21|42.03|42.22|42.04|42.23|42.05|42.21|42.03|4
1736740690000|2025-01-13 03:58:10|42.24|42.06|42.23|42.05|42.24|42.06|42.22|42.04|5
1736740700000|2025-01-13 03:58:20|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736740710000|2025-01-13 03:58:30|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736740720000|2025-01-13 03:58:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736740730000|2025-01-13 03:58:50|42.22|42.04|42.22|42.04|42.23|42.05|42.21|42.03|6
1736740740000|2025-01-13 03:59:00|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736740750000|2025-01-13 03:59:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736740760000|2025-01-13 03:59:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736740770000|2025-01-13 03:59:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736740780000|2025-01-13 03:59:40|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736740790000|2025-01-13 03:59:50|42.16|41.98|42.16|41.98|42.18|42|42.16|41.98|4
1736740800000|2025-01-13 04:00:00|42.15|41.97|42.13|41.95|42.15|41.97|42.12|41.94|5
1736740810000|2025-01-13 04:00:10|42.12|41.94|42.14|41.96|42.15|41.97|42.12|41.94|7
1736740820000|2025-01-13 04:00:20|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1736740830000|2025-01-13 04:00:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736740840000|2025-01-13 04:00:40|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736740850000|2025-01-13 04:00:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736740860000|2025-01-13 04:01:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736740870000|2025-01-13 04:01:10|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|6
1736740880000|2025-01-13 04:01:20|42.18|42|42.12|41.94|42.18|42|42.12|41.94|6
1736740890000|2025-01-13 04:01:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736740900000|2025-01-13 04:01:40|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|6
1736740910000|2025-01-13 04:01:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736740920000|2025-01-13 04:02:00|42.04|41.86|42.08|41.9|42.08|41.9|42.04|41.86|7
1736740930000|2025-01-13 04:02:10|42.07|41.89|42.05|41.87|42.07|41.89|42.05|41.87|7
1736740940000|2025-01-13 04:02:20|42.06|41.88|42.08|41.9|42.09|41.91|42.06|41.88|4
1736740950000|2025-01-13 04:02:30|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736740960000|2025-01-13 04:02:40|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736740980000|2025-01-13 04:03:00|42.12|41.94|42.19|42.01|42.19|42.01|42.11|41.93|12
1736740990000|2025-01-13 04:03:10|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1736741000000|2025-01-13 04:03:20|42.19|42.01|42.18|42|42.19|42.01|42.16|41.98|8
1736741010000|2025-01-13 04:03:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736741020000|2025-01-13 04:03:40|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736741030000|2025-01-13 04:03:50|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1736741040000|2025-01-13 04:04:00|42.18|42|42.18|42|42.18|42|42.16|41.98|5
1736741050000|2025-01-13 04:04:10|42.2|42.02|42.23|42.05|42.23|42.05|42.19|42.01|6
1736741060000|2025-01-13 04:04:20|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|4
1736741070000|2025-01-13 04:04:30|42.21|42.03|42.17|41.99|42.21|42.03|42.15|41.97|9
1736741090000|2025-01-13 04:04:50|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1736741100000|2025-01-13 04:05:00|42.19|42.01|42.21|42.03|42.22|42.04|42.19|42.01|7
1736741110000|2025-01-13 04:05:10|42.22|42.04|42.27|42.09|42.27|42.09|42.22|42.04|6
1736741120000|2025-01-13 04:05:20|42.26|42.08|42.25|42.07|42.27|42.09|42.25|42.07|8
1736741130000|2025-01-13 04:05:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736741150000|2025-01-13 04:05:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736741160000|2025-01-13 04:06:00|42.22|42.04|42.21|42.03|42.22|42.04|42.2|42.02|3
1736741170000|2025-01-13 04:06:10|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1736741180000|2025-01-13 04:06:20|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|3
1736741190000|2025-01-13 04:06:30|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736741200000|2025-01-13 04:06:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736741210000|2025-01-13 04:06:50|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|5
1736741220000|2025-01-13 04:07:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736741230000|2025-01-13 04:07:10|42.21|42.03|42.22|42.04|42.22|42.04|42.2|42.02|8
1736741240000|2025-01-13 04:07:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736741250000|2025-01-13 04:07:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736741260000|2025-01-13 04:07:40|42.22|42.04|42.25|42.07|42.25|42.07|42.22|42.04|2
1736741270000|2025-01-13 04:07:50|42.26|42.08|42.27|42.09|42.27|42.09|42.25|42.07|3
1736741280000|2025-01-13 04:08:00|42.28|42.1|42.31|42.13|42.31|42.13|42.28|42.1|4
1736741290000|2025-01-13 04:08:10|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1736741300000|2025-01-13 04:08:20|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|5
1736741310000|2025-01-13 04:08:30|42.34|42.16|42.36|42.18|42.36|42.18|42.34|42.16|3
1736741320000|2025-01-13 04:08:40|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|3
1736741330000|2025-01-13 04:08:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736741340000|2025-01-13 04:09:00|42.31|42.13|42.28|42.1|42.31|42.13|42.28|42.1|3
1736741350000|2025-01-13 04:09:10|42.29|42.11|42.32|42.14|42.33|42.15|42.29|42.11|7
1736741360000|2025-01-13 04:09:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736741370000|2025-01-13 04:09:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736741380000|2025-01-13 04:09:40|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|3
1736741390000|2025-01-13 04:09:50|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736741400000|2025-01-13 04:10:00|42.36|42.18|42.35|42.17|42.36|42.18|42.34|42.16|6
1736741410000|2025-01-13 04:10:10|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|7
1736741420000|2025-01-13 04:10:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736741430000|2025-01-13 04:10:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736741440000|2025-01-13 04:10:40|42.25|42.07|42.28|42.1|42.28|42.1|42.25|42.07|4
1736741450000|2025-01-13 04:10:50|42.29|42.11|42.31|42.13|42.31|42.13|42.29|42.11|3
1736741460000|2025-01-13 04:11:00|42.32|42.14|42.34|42.16|42.35|42.17|42.31|42.13|8
1736741470000|2025-01-13 04:11:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736741480000|2025-01-13 04:11:20|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736741490000|2025-01-13 04:11:30|42.35|42.17|42.46|42.28|42.47|42.29|42.35|42.17|6
1736741500000|2025-01-13 04:11:40|42.47|42.29|42.49|42.31|42.49|42.31|42.47|42.29|3
1736741510000|2025-01-13 04:11:50|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|3
1736741520000|2025-01-13 04:12:00|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1736741530000|2025-01-13 04:12:10|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1736741540000|2025-01-13 04:12:20|42.49|42.31|42.51|42.33|42.52|42.34|42.49|42.31|5
1736741550000|2025-01-13 04:12:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736741560000|2025-01-13 04:12:40|42.48|42.3|42.45|42.27|42.48|42.3|42.45|42.27|6
1736741570000|2025-01-13 04:12:50|42.44|42.26|42.41|42.23|42.44|42.26|42.41|42.23|4
1736741580000|2025-01-13 04:13:00|42.42|42.24|42.42|42.24|42.42|42.24|42.4|42.22|4
1736741590000|2025-01-13 04:13:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736741600000|2025-01-13 04:13:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736741610000|2025-01-13 04:13:30|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1736741620000|2025-01-13 04:13:40|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736741630000|2025-01-13 04:13:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736741640000|2025-01-13 04:14:00|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1736741650000|2025-01-13 04:14:10|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736741660000|2025-01-13 04:14:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|8
1736741670000|2025-01-13 04:14:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736741690000|2025-01-13 04:14:50|42.41|42.23|42.43|42.25|42.43|42.25|42.4|42.22|4
1736741700000|2025-01-13 04:15:00|42.44|42.26|42.49|42.31|42.49|42.31|42.44|42.26|4
1736741710000|2025-01-13 04:15:10|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736741720000|2025-01-13 04:15:20|42.49|42.31|42.48|42.3|42.5|42.32|42.48|42.3|4
1736741730000|2025-01-13 04:15:30|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|5
1736741740000|2025-01-13 04:15:40|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|4
1736741750000|2025-01-13 04:15:50|42.5|42.32|42.58|42.4|42.58|42.4|42.5|42.32|6
1736741760000|2025-01-13 04:16:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736741770000|2025-01-13 04:16:10|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1736741780000|2025-01-13 04:16:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736741790000|2025-01-13 04:16:30|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736741800000|2025-01-13 04:16:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736741810000|2025-01-13 04:16:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|2
1736741820000|2025-01-13 04:17:00|42.71|42.53|42.74|42.56|42.74|42.56|42.71|42.53|6
1736741830000|2025-01-13 04:17:10|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736741840000|2025-01-13 04:17:20|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1736741850000|2025-01-13 04:17:30|42.8|42.62|42.78|42.6|42.82|42.64|42.78|42.6|6
1736741860000|2025-01-13 04:17:40|42.79|42.61|42.8|42.62|42.8|42.62|42.78|42.6|6
1736741870000|2025-01-13 04:17:50|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736741880000|2025-01-13 04:18:00|42.82|42.64|42.88|42.7|42.88|42.7|42.82|42.64|5
1736741890000|2025-01-13 04:18:10|42.85|42.67|42.88|42.7|42.91|42.73|42.85|42.67|5
1736741900000|2025-01-13 04:18:20|42.87|42.69|42.87|42.69|42.89|42.71|42.87|42.69|6
1736741910000|2025-01-13 04:18:30|42.88|42.7|42.87|42.69|42.89|42.71|42.87|42.69|4
1736741920000|2025-01-13 04:18:40|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736741930000|2025-01-13 04:18:50|42.86|42.68|42.84|42.66|42.86|42.68|42.83|42.65|9
1736741940000|2025-01-13 04:19:00|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736741960000|2025-01-13 04:19:20|42.82|42.64|42.79|42.61|42.83|42.65|42.79|42.61|10
1736741970000|2025-01-13 04:19:30|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1736741980000|2025-01-13 04:19:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736742000000|2025-01-13 04:20:00|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|5
1736742010000|2025-01-13 04:20:10|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736742020000|2025-01-13 04:20:20|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1736742030000|2025-01-13 04:20:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736742040000|2025-01-13 04:20:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736742050000|2025-01-13 04:20:50|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|3
1736742060000|2025-01-13 04:21:00|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1736742070000|2025-01-13 04:21:10|42.72|42.54|42.68|42.5|42.72|42.54|42.68|42.5|5
1736742080000|2025-01-13 04:21:20|42.67|42.49|42.68|42.5|42.69|42.51|42.67|42.49|4
1736742090000|2025-01-13 04:21:30|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|4
1736742100000|2025-01-13 04:21:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736742110000|2025-01-13 04:21:50|42.68|42.5|42.68|42.5|42.69|42.51|42.67|42.49|5
1736742120000|2025-01-13 04:22:00|42.7|42.52|42.74|42.56|42.74|42.56|42.7|42.52|4
1736742130000|2025-01-13 04:22:10|42.75|42.57|42.74|42.56|42.75|42.57|42.73|42.55|5
1736742150000|2025-01-13 04:22:30|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|2
1736742160000|2025-01-13 04:22:40|42.76|42.58|42.74|42.56|42.77|42.59|42.74|42.56|4
1736742170000|2025-01-13 04:22:50|42.72|42.54|42.69|42.51|42.72|42.54|42.67|42.49|10
1736742180000|2025-01-13 04:23:00|42.7|42.52|42.75|42.57|42.75|42.57|42.7|42.52|8
1736742190000|2025-01-13 04:23:10|42.76|42.58|42.78|42.6|42.79|42.61|42.76|42.58|3
1736742200000|2025-01-13 04:23:20|42.77|42.59|42.78|42.6|42.78|42.6|42.76|42.58|6
1736742210000|2025-01-13 04:23:30|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1736742220000|2025-01-13 04:23:40|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|6
1736742230000|2025-01-13 04:23:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736742240000|2025-01-13 04:24:00|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|4
1736742250000|2025-01-13 04:24:10|42.81|42.63|42.83|42.65|42.83|42.65|42.81|42.63|3
1736742260000|2025-01-13 04:24:20|42.82|42.64|42.83|42.65|42.83|42.65|42.81|42.63|4
1736742270000|2025-01-13 04:24:30|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736742290000|2025-01-13 04:24:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736742300000|2025-01-13 04:25:00|42.84|42.66|42.87|42.69|42.87|42.69|42.84|42.66|2
1736742310000|2025-01-13 04:25:10|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1736742320000|2025-01-13 04:25:20|42.89|42.71|42.88|42.7|42.9|42.72|42.88|42.7|4
1736742330000|2025-01-13 04:25:30|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|5
1736742340000|2025-01-13 04:25:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736742350000|2025-01-13 04:25:50|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1736742360000|2025-01-13 04:26:00|42.91|42.73|42.88|42.7|42.91|42.73|42.88|42.7|5
1736742370000|2025-01-13 04:26:10|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736742380000|2025-01-13 04:26:20|42.88|42.7|42.84|42.66|42.89|42.71|42.84|42.66|7
1736742390000|2025-01-13 04:26:30|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736742400000|2025-01-13 04:26:40|42.85|42.67|42.85|42.67|42.87|42.69|42.85|42.67|3
1736742410000|2025-01-13 04:26:50|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1736742420000|2025-01-13 04:27:00|42.85|42.67|42.86|42.68|42.86|42.68|42.85|42.67|2
1736742430000|2025-01-13 04:27:10|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|2
1736742440000|2025-01-13 04:27:20|42.88|42.7|42.87|42.69|42.89|42.71|42.87|42.69|4
1736742450000|2025-01-13 04:27:30|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|2
1736742460000|2025-01-13 04:27:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736742470000|2025-01-13 04:27:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736742480000|2025-01-13 04:28:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1736742500000|2025-01-13 04:28:20|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|6
1736742520000|2025-01-13 04:28:40|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|5
1736742530000|2025-01-13 04:28:50|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736742540000|2025-01-13 04:29:00|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736742560000|2025-01-13 04:29:20|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736742570000|2025-01-13 04:29:30|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736742580000|2025-01-13 04:29:40|42.87|42.69|42.83|42.65|42.87|42.69|42.83|42.65|5
1736742590000|2025-01-13 04:29:50|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|4
1736742600000|2025-01-13 04:30:00|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|5
1736742610000|2025-01-13 04:30:10|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1736742620000|2025-01-13 04:30:20|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736742630000|2025-01-13 04:30:30|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|4
1736742640000|2025-01-13 04:30:40|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|4
1736742650000|2025-01-13 04:30:50|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736742660000|2025-01-13 04:31:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736742670000|2025-01-13 04:31:10|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736742680000|2025-01-13 04:31:20|42.89|42.71|42.9|42.72|42.9|42.72|42.88|42.7|4
1736742690000|2025-01-13 04:31:30|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736742700000|2025-01-13 04:31:40|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736742710000|2025-01-13 04:31:50|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736742720000|2025-01-13 04:32:00|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736742730000|2025-01-13 04:32:10|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736742740000|2025-01-13 04:32:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736742750000|2025-01-13 04:32:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1736742760000|2025-01-13 04:32:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1736742770000|2025-01-13 04:32:50|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|4
1736742780000|2025-01-13 04:33:00|42.85|42.67|42.79|42.61|42.85|42.67|42.79|42.61|8
1736742790000|2025-01-13 04:33:10|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|4
1736742800000|2025-01-13 04:33:20|42.76|42.58|42.77|42.59|42.78|42.6|42.76|42.58|6
1736742810000|2025-01-13 04:33:30|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736742820000|2025-01-13 04:33:40|42.74|42.56|42.73|42.55|42.75|42.57|42.73|42.55|4
1736742830000|2025-01-13 04:33:50|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1736742840000|2025-01-13 04:34:00|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|4
1736742850000|2025-01-13 04:34:10|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|6
1736742860000|2025-01-13 04:34:20|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|9
1736742870000|2025-01-13 04:34:30|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736742880000|2025-01-13 04:34:40|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736742890000|2025-01-13 04:34:50|42.68|42.5|42.71|42.53|42.72|42.54|42.68|42.5|5
1736742910000|2025-01-13 04:35:10|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1736742920000|2025-01-13 04:35:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|8
1736742930000|2025-01-13 04:35:30|42.66|42.48|42.62|42.44|42.66|42.48|42.62|42.44|6
1736742940000|2025-01-13 04:35:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736742960000|2025-01-13 04:36:00|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|3
1736742970000|2025-01-13 04:36:10|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736742980000|2025-01-13 04:36:20|42.64|42.46|42.64|42.46|42.64|42.46|42.63|42.45|3
1736742990000|2025-01-13 04:36:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736743000000|2025-01-13 04:36:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736743010000|2025-01-13 04:36:50|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|5
1736743020000|2025-01-13 04:37:00|42.64|42.46|42.62|42.44|42.65|42.47|42.62|42.44|5
1736743030000|2025-01-13 04:37:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|2
1736743040000|2025-01-13 04:37:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736743050000|2025-01-13 04:37:30|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1736743060000|2025-01-13 04:37:40|42.55|42.37|42.55|42.37|42.56|42.38|42.54|42.36|7
1736743070000|2025-01-13 04:37:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736743090000|2025-01-13 04:38:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736743100000|2025-01-13 04:38:20|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1736743120000|2025-01-13 04:38:40|42.56|42.38|42.54|42.36|42.56|42.38|42.53|42.35|5
1736743130000|2025-01-13 04:38:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736743140000|2025-01-13 04:39:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736743150000|2025-01-13 04:39:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736743160000|2025-01-13 04:39:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736743170000|2025-01-13 04:39:30|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|2
1736743180000|2025-01-13 04:39:40|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736743190000|2025-01-13 04:39:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736743200000|2025-01-13 04:40:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736743210000|2025-01-13 04:40:10|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|4
1736743220000|2025-01-13 04:40:20|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736743230000|2025-01-13 04:40:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736743240000|2025-01-13 04:40:40|42.66|42.48|42.68|42.5|42.68|42.5|42.65|42.47|4
1736743260000|2025-01-13 04:41:00|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|5
1736743270000|2025-01-13 04:41:10|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|5
1736743280000|2025-01-13 04:41:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736743290000|2025-01-13 04:41:30|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1736743300000|2025-01-13 04:41:40|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736743310000|2025-01-13 04:41:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736743320000|2025-01-13 04:42:00|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|4
1736743340000|2025-01-13 04:42:20|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1736743360000|2025-01-13 04:42:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736743370000|2025-01-13 04:42:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736743380000|2025-01-13 04:43:00|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|5
1736743390000|2025-01-13 04:43:10|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|3
1736743400000|2025-01-13 04:43:20|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736743410000|2025-01-13 04:43:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736743420000|2025-01-13 04:43:40|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736743430000|2025-01-13 04:43:50|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736743440000|2025-01-13 04:44:00|42.64|42.46|42.62|42.44|42.64|42.46|42.61|42.43|5
1736743450000|2025-01-13 04:44:10|42.61|42.43|42.6|42.42|42.62|42.44|42.6|42.42|4
1736743460000|2025-01-13 04:44:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736743480000|2025-01-13 04:44:40|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|4
1736743490000|2025-01-13 04:44:50|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|5
1736743500000|2025-01-13 04:45:00|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736743520000|2025-01-13 04:45:20|42.55|42.37|42.53|42.35|42.55|42.37|42.52|42.34|5
1736743530000|2025-01-13 04:45:30|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1736743540000|2025-01-13 04:45:40|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|3
1736743560000|2025-01-13 04:46:00|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|4
1736743570000|2025-01-13 04:46:10|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736743580000|2025-01-13 04:46:20|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736743590000|2025-01-13 04:46:30|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1736743620000|2025-01-13 04:47:00|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|5
1736743630000|2025-01-13 04:47:10|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736743640000|2025-01-13 04:47:20|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1736743650000|2025-01-13 04:47:30|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736743660000|2025-01-13 04:47:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736743690000|2025-01-13 04:48:10|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736743700000|2025-01-13 04:48:20|42.52|42.34|42.52|42.34|42.54|42.36|42.52|42.34|7
1736743710000|2025-01-13 04:48:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736743720000|2025-01-13 04:48:40|42.52|42.34|42.53|42.35|42.53|42.35|42.52|42.34|2
1736743730000|2025-01-13 04:48:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736743740000|2025-01-13 04:49:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736743750000|2025-01-13 04:49:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736743760000|2025-01-13 04:49:20|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|5
1736743770000|2025-01-13 04:49:30|42.55|42.37|42.53|42.35|42.56|42.38|42.53|42.35|6
1736743780000|2025-01-13 04:49:40|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736743800000|2025-01-13 04:50:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736743810000|2025-01-13 04:50:10|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736743820000|2025-01-13 04:50:20|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|3
1736743830000|2025-01-13 04:50:30|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|7
1736743840000|2025-01-13 04:50:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1736743850000|2025-01-13 04:50:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736743880000|2025-01-13 04:51:20|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|3
1736743890000|2025-01-13 04:51:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736743900000|2025-01-13 04:51:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736743910000|2025-01-13 04:51:50|42.57|42.39|42.59|42.41|42.59|42.41|42.57|42.39|3
1736743920000|2025-01-13 04:52:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736743930000|2025-01-13 04:52:10|42.59|42.41|42.59|42.41|42.6|42.42|42.59|42.41|3
1736743940000|2025-01-13 04:52:20|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736743950000|2025-01-13 04:52:30|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|5
1736743960000|2025-01-13 04:52:40|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|3
1736743970000|2025-01-13 04:52:50|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736743980000|2025-01-13 04:53:00|42.54|42.36|42.52|42.34|42.54|42.36|42.51|42.33|5
1736743990000|2025-01-13 04:53:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736744010000|2025-01-13 04:53:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736744020000|2025-01-13 04:53:40|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736744030000|2025-01-13 04:53:50|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736744040000|2025-01-13 04:54:00|42.55|42.37|42.57|42.39|42.57|42.39|42.54|42.36|4
1736744060000|2025-01-13 04:54:20|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736744070000|2025-01-13 04:54:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736744100000|2025-01-13 04:55:00|42.58|42.4|42.57|42.39|42.58|42.4|42.56|42.38|3
1736744110000|2025-01-13 04:55:10|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|3
1736744120000|2025-01-13 04:55:20|42.55|42.37|42.56|42.38|42.57|42.39|42.54|42.36|6
1736744130000|2025-01-13 04:55:30|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736744150000|2025-01-13 04:55:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736744160000|2025-01-13 04:56:00|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736744190000|2025-01-13 04:56:30|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736744200000|2025-01-13 04:56:40|42.54|42.36|42.57|42.39|42.57|42.39|42.53|42.35|6
1736744210000|2025-01-13 04:56:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736744220000|2025-01-13 04:57:00|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736744230000|2025-01-13 04:57:10|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1736744240000|2025-01-13 04:57:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736744250000|2025-01-13 04:57:30|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736744260000|2025-01-13 04:57:40|42.59|42.41|42.56|42.38|42.59|42.41|42.56|42.38|4
1736744270000|2025-01-13 04:57:50|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736744280000|2025-01-13 04:58:00|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736744290000|2025-01-13 04:58:10|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736744300000|2025-01-13 04:58:20|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736744310000|2025-01-13 04:58:30|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736744320000|2025-01-13 04:58:40|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1736744330000|2025-01-13 04:58:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736744340000|2025-01-13 04:59:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736744380000|2025-01-13 04:59:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1736744390000|2025-01-13 04:59:50|42.54|42.36|42.53|42.35|42.55|42.37|42.53|42.35|4
1736744400000|2025-01-13 05:00:00|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736744410000|2025-01-13 05:00:10|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736744420000|2025-01-13 05:00:20|42.51|42.33|42.54|42.36|42.55|42.37|42.51|42.33|5
1736744430000|2025-01-13 05:00:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736744440000|2025-01-13 05:00:40|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736744450000|2025-01-13 05:00:50|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|4
1736744460000|2025-01-13 05:01:00|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|3
1736744480000|2025-01-13 05:01:20|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|3
1736744500000|2025-01-13 05:01:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736744510000|2025-01-13 05:01:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736744520000|2025-01-13 05:02:00|42.53|42.35|42.51|42.33|42.53|42.35|42.51|42.33|3
1736744540000|2025-01-13 05:02:20|42.52|42.34|42.53|42.35|42.54|42.36|42.52|42.34|5
1736744550000|2025-01-13 05:02:30|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736744560000|2025-01-13 05:02:40|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736744570000|2025-01-13 05:02:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736744580000|2025-01-13 05:03:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736744600000|2025-01-13 05:03:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736744620000|2025-01-13 05:03:40|42.5|42.32|42.49|42.31|42.51|42.33|42.49|42.31|4
1736744640000|2025-01-13 05:04:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736744650000|2025-01-13 05:04:10|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|5
1736744660000|2025-01-13 05:04:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1736744670000|2025-01-13 05:04:30|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736744680000|2025-01-13 05:04:40|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736744700000|2025-01-13 05:05:00|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736744710000|2025-01-13 05:05:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1736744720000|2025-01-13 05:05:20|42.46|42.28|42.5|42.32|42.5|42.32|42.45|42.27|4
1736744730000|2025-01-13 05:05:30|42.49|42.31|42.47|42.29|42.49|42.31|42.45|42.27|6
1736744740000|2025-01-13 05:05:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736744750000|2025-01-13 05:05:50|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736744760000|2025-01-13 05:06:00|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1736744790000|2025-01-13 05:06:30|42.39|42.21|42.35|42.17|42.39|42.21|42.35|42.17|3
1736744800000|2025-01-13 05:06:40|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736744810000|2025-01-13 05:06:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736744830000|2025-01-13 05:07:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736744840000|2025-01-13 05:07:20|42.34|42.16|42.38|42.2|42.38|42.2|42.34|42.16|4
1736744850000|2025-01-13 05:07:30|42.37|42.19|42.43|42.25|42.43|42.25|42.37|42.19|5
1736744860000|2025-01-13 05:07:40|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|3
1736744870000|2025-01-13 05:07:50|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736744880000|2025-01-13 05:08:00|42.44|42.26|42.4|42.22|42.44|42.26|42.4|42.22|7
1736744890000|2025-01-13 05:08:10|42.39|42.21|42.39|42.21|42.39|42.21|42.37|42.19|5
1736744900000|2025-01-13 05:08:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736744910000|2025-01-13 05:08:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736744920000|2025-01-13 05:08:40|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|5
1736744930000|2025-01-13 05:08:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736744940000|2025-01-13 05:09:00|42.41|42.23|42.42|42.24|42.43|42.25|42.41|42.23|5
1736744950000|2025-01-13 05:09:10|42.41|42.23|42.38|42.2|42.41|42.23|42.38|42.2|6
1736744960000|2025-01-13 05:09:20|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|5
1736744970000|2025-01-13 05:09:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736744980000|2025-01-13 05:09:40|42.36|42.18|42.37|42.19|42.37|42.19|42.35|42.17|6
1736744990000|2025-01-13 05:09:50|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|4
1736745000000|2025-01-13 05:10:00|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736745010000|2025-01-13 05:10:10|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1736745020000|2025-01-13 05:10:20|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|4
1736745030000|2025-01-13 05:10:30|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1736745040000|2025-01-13 05:10:40|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736745050000|2025-01-13 05:10:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736745060000|2025-01-13 05:11:00|42.35|42.17|42.33|42.15|42.35|42.17|42.33|42.15|7
1736745070000|2025-01-13 05:11:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736745110000|2025-01-13 05:11:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736745120000|2025-01-13 05:12:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736745130000|2025-01-13 05:12:10|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|4
1736745140000|2025-01-13 05:12:20|42.29|42.11|42.34|42.16|42.34|42.16|42.29|42.11|6
1736745150000|2025-01-13 05:12:30|42.33|42.15|42.34|42.16|42.34|42.16|42.32|42.14|6
1736745160000|2025-01-13 05:12:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736745170000|2025-01-13 05:12:50|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736745180000|2025-01-13 05:13:00|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736745190000|2025-01-13 05:13:10|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736745200000|2025-01-13 05:13:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736745210000|2025-01-13 05:13:30|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|3
1736745220000|2025-01-13 05:13:40|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736745250000|2025-01-13 05:14:10|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1736745260000|2025-01-13 05:14:20|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|5
1736745270000|2025-01-13 05:14:30|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736745280000|2025-01-13 05:14:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|4
1736745290000|2025-01-13 05:14:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736745300000|2025-01-13 05:15:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736745310000|2025-01-13 05:15:10|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1736745320000|2025-01-13 05:15:20|42.36|42.18|42.38|42.2|42.39|42.21|42.36|42.18|5
1736745330000|2025-01-13 05:15:30|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736745340000|2025-01-13 05:15:40|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1736745350000|2025-01-13 05:15:50|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736745360000|2025-01-13 05:16:00|42.42|42.24|42.41|42.23|42.43|42.25|42.41|42.23|6
1736745370000|2025-01-13 05:16:10|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736745380000|2025-01-13 05:16:20|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|4
1736745390000|2025-01-13 05:16:30|42.43|42.25|42.4|42.22|42.43|42.25|42.4|42.22|4
1736745400000|2025-01-13 05:16:40|42.41|42.23|42.36|42.18|42.41|42.23|42.36|42.18|6
1736745410000|2025-01-13 05:16:50|42.35|42.17|42.34|42.16|42.35|42.17|42.33|42.15|4
1736745420000|2025-01-13 05:17:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736745440000|2025-01-13 05:17:20|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|3
1736745450000|2025-01-13 05:17:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1736745460000|2025-01-13 05:17:40|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736745470000|2025-01-13 05:17:50|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|4
1736745480000|2025-01-13 05:18:00|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|2
1736745490000|2025-01-13 05:18:10|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736745500000|2025-01-13 05:18:20|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|3
1736745510000|2025-01-13 05:18:30|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736745520000|2025-01-13 05:18:40|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1736745530000|2025-01-13 05:18:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736745540000|2025-01-13 05:19:00|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|2
1736745550000|2025-01-13 05:19:10|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1736745560000|2025-01-13 05:19:20|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|3
1736745570000|2025-01-13 05:19:30|42.41|42.23|42.4|42.22|42.42|42.24|42.4|42.22|4
1736745580000|2025-01-13 05:19:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736745590000|2025-01-13 05:19:50|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|4
1736745600000|2025-01-13 05:20:00|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1736745610000|2025-01-13 05:20:10|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736745620000|2025-01-13 05:20:20|42.33|42.15|42.3|42.12|42.33|42.15|42.3|42.12|4
1736745630000|2025-01-13 05:20:30|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1736745640000|2025-01-13 05:20:40|42.33|42.15|42.35|42.17|42.36|42.18|42.33|42.15|5
1736745650000|2025-01-13 05:20:50|42.34|42.16|42.35|42.17|42.35|42.17|42.33|42.15|5
1736745660000|2025-01-13 05:21:00|42.34|42.16|42.34|42.16|42.35|42.17|42.34|42.16|5
1736745670000|2025-01-13 05:21:10|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|6
1736745680000|2025-01-13 05:21:20|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736745690000|2025-01-13 05:21:30|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|5
1736745700000|2025-01-13 05:21:40|42.4|42.22|42.42|42.24|42.42|42.24|42.4|42.22|5
1736745710000|2025-01-13 05:21:50|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|4
1736745720000|2025-01-13 05:22:00|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|6
1736745730000|2025-01-13 05:22:10|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|3
1736745740000|2025-01-13 05:22:20|42.43|42.25|42.42|42.24|42.44|42.26|42.42|42.24|4
1736745750000|2025-01-13 05:22:30|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|5
1736745760000|2025-01-13 05:22:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736745770000|2025-01-13 05:22:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|5
1736745780000|2025-01-13 05:23:00|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736745800000|2025-01-13 05:23:20|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|2
1736745820000|2025-01-13 05:23:40|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1736745870000|2025-01-13 05:24:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736745880000|2025-01-13 05:24:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736745890000|2025-01-13 05:24:50|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1736745900000|2025-01-13 05:25:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736745950000|2025-01-13 05:25:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736745960000|2025-01-13 05:26:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736745980000|2025-01-13 05:26:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736745990000|2025-01-13 05:26:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736746000000|2025-01-13 05:26:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736746020000|2025-01-13 05:27:00|42.17|41.99|42.18|42|42.19|42.01|42.17|41.99|4
1736746040000|2025-01-13 05:27:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736746060000|2025-01-13 05:27:40|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|4
1736746070000|2025-01-13 05:27:50|42.22|42.04|42.24|42.06|42.25|42.07|42.22|42.04|6
1736746080000|2025-01-13 05:28:00|42.23|42.05|42.22|42.04|42.24|42.06|42.22|42.04|4
1736746100000|2025-01-13 05:28:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736746110000|2025-01-13 05:28:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736746120000|2025-01-13 05:28:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736746130000|2025-01-13 05:28:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736746140000|2025-01-13 05:29:00|42.24|42.06|42.26|42.08|42.27|42.09|42.24|42.06|7
1736746150000|2025-01-13 05:29:10|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1736746160000|2025-01-13 05:29:20|42.27|42.09|42.27|42.09|42.27|42.09|42.26|42.08|3
1736746170000|2025-01-13 05:29:30|42.29|42.11|42.28|42.1|42.3|42.12|42.28|42.1|4
1736746180000|2025-01-13 05:29:40|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736746190000|2025-01-13 05:29:50|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736746200000|2025-01-13 05:30:00|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|5
1736746210000|2025-01-13 05:30:10|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1736746230000|2025-01-13 05:30:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736746240000|2025-01-13 05:30:40|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1736746250000|2025-01-13 05:30:50|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736746260000|2025-01-13 05:31:00|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1736746270000|2025-01-13 05:31:10|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|4
1736746280000|2025-01-13 05:31:20|42.31|42.13|42.27|42.09|42.31|42.13|42.26|42.08|5
1736746290000|2025-01-13 05:31:30|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1736746300000|2025-01-13 05:31:40|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736746310000|2025-01-13 05:31:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736746320000|2025-01-13 05:32:00|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|5
1736746330000|2025-01-13 05:32:10|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|7
1736746340000|2025-01-13 05:32:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736746360000|2025-01-13 05:32:40|42.22|42.04|42.18|42|42.22|42.04|42.18|42|3
1736746370000|2025-01-13 05:32:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736746380000|2025-01-13 05:33:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736746390000|2025-01-13 05:33:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736746400000|2025-01-13 05:33:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736746420000|2025-01-13 05:33:40|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736746430000|2025-01-13 05:33:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736746440000|2025-01-13 05:34:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736746450000|2025-01-13 05:34:10|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736746470000|2025-01-13 05:34:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736746480000|2025-01-13 05:34:40|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|6
1736746500000|2025-01-13 05:35:00|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736746530000|2025-01-13 05:35:30|42.17|41.99|42.17|41.99|42.19|42.01|42.17|41.99|5
1736746540000|2025-01-13 05:35:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736746560000|2025-01-13 05:36:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736746570000|2025-01-13 05:36:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736746580000|2025-01-13 05:36:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736746660000|2025-01-13 05:37:40|42.12|41.94|42.09|41.91|42.12|41.94|42.09|41.91|3
1736746670000|2025-01-13 05:37:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736746680000|2025-01-13 05:38:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736746720000|2025-01-13 05:38:40|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736746730000|2025-01-13 05:38:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736746740000|2025-01-13 05:39:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736746750000|2025-01-13 05:39:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736746760000|2025-01-13 05:39:20|42.06|41.88|42.07|41.89|42.08|41.9|42.06|41.88|4
1736746790000|2025-01-13 05:39:50|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736746800000|2025-01-13 05:40:00|42.1|41.92|42.14|41.96|42.14|41.96|42.1|41.92|6
1736746810000|2025-01-13 05:40:10|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|5
1736746830000|2025-01-13 05:40:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736746840000|2025-01-13 05:40:40|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736746850000|2025-01-13 05:40:50|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|7
1736746860000|2025-01-13 05:41:00|42.1|41.92|42.08|41.9|42.1|41.92|42.07|41.89|7
1736746870000|2025-01-13 05:41:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736746880000|2025-01-13 05:41:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736746890000|2025-01-13 05:41:30|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|3
1736746900000|2025-01-13 05:41:40|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|5
1736746910000|2025-01-13 05:41:50|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|3
1736746920000|2025-01-13 05:42:00|42.15|41.97|42.2|42.02|42.2|42.02|42.15|41.97|10
1736746930000|2025-01-13 05:42:10|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736746950000|2025-01-13 05:42:30|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736746960000|2025-01-13 05:42:40|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|9
1736746970000|2025-01-13 05:42:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736746980000|2025-01-13 05:43:00|42.11|41.93|42.1|41.92|42.11|41.93|42.09|41.91|4
1736747000000|2025-01-13 05:43:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736747010000|2025-01-13 05:43:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736747020000|2025-01-13 05:43:40|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736747030000|2025-01-13 05:43:50|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736747100000|2025-01-13 05:45:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736747120000|2025-01-13 05:45:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736747130000|2025-01-13 05:45:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736747140000|2025-01-13 05:45:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1736747150000|2025-01-13 05:45:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736747160000|2025-01-13 05:46:00|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736747170000|2025-01-13 05:46:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736747180000|2025-01-13 05:46:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736747190000|2025-01-13 05:46:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736747200000|2025-01-13 05:46:40|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736747220000|2025-01-13 05:47:00|42.03|41.85|42.03|41.85|42.05|41.87|42.03|41.85|5
1736747230000|2025-01-13 05:47:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736747240000|2025-01-13 05:47:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736747250000|2025-01-13 05:47:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736747270000|2025-01-13 05:47:50|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1736747280000|2025-01-13 05:48:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736747320000|2025-01-13 05:48:40|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736747400000|2025-01-13 05:50:00|41.96|41.78|41.99|41.81|42.01|41.83|41.96|41.78|6
1736747410000|2025-01-13 05:50:10|42|41.82|41.96|41.78|42|41.82|41.96|41.78|5
1736747420000|2025-01-13 05:50:20|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|4
1736747430000|2025-01-13 05:50:30|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736747460000|2025-01-13 05:51:00|41.96|41.78|41.97|41.79|41.99|41.81|41.96|41.78|6
1736747470000|2025-01-13 05:51:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736747480000|2025-01-13 05:51:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736747490000|2025-01-13 05:51:30|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736747500000|2025-01-13 05:51:40|42|41.82|42.06|41.88|42.06|41.88|42|41.82|9
1736747510000|2025-01-13 05:51:50|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736747520000|2025-01-13 05:52:00|42.09|41.91|42.09|41.91|42.1|41.92|42.08|41.9|5
1736747530000|2025-01-13 05:52:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736747540000|2025-01-13 05:52:20|42.09|41.91|42.09|41.91|42.1|41.92|42.08|41.9|5
1736747560000|2025-01-13 05:52:40|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|5
1736747570000|2025-01-13 05:52:50|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736747580000|2025-01-13 05:53:00|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736747590000|2025-01-13 05:53:10|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|4
1736747600000|2025-01-13 05:53:20|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736747610000|2025-01-13 05:53:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1736747620000|2025-01-13 05:53:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736747660000|2025-01-13 05:54:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736747670000|2025-01-13 05:54:30|42.18|42|42.16|41.98|42.18|42|42.15|41.97|4
1736747680000|2025-01-13 05:54:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736747690000|2025-01-13 05:54:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736747700000|2025-01-13 05:55:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736747720000|2025-01-13 05:55:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736747730000|2025-01-13 05:55:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736747740000|2025-01-13 05:55:40|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|5
1736747770000|2025-01-13 05:56:10|42.12|41.94|42.1|41.92|42.13|41.95|42.1|41.92|4
1736747820000|2025-01-13 05:57:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736747830000|2025-01-13 05:57:10|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|4
1736747840000|2025-01-13 05:57:20|42.09|41.91|42.12|41.94|42.12|41.94|42.09|41.91|3
1736747850000|2025-01-13 05:57:30|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|3
1736747860000|2025-01-13 05:57:40|42.07|41.89|42.03|41.85|42.07|41.89|42.03|41.85|5
1736747880000|2025-01-13 05:58:00|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736747890000|2025-01-13 05:58:10|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736747900000|2025-01-13 05:58:20|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736747920000|2025-01-13 05:58:40|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736747930000|2025-01-13 05:58:50|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736747940000|2025-01-13 05:59:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736747960000|2025-01-13 05:59:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736747970000|2025-01-13 05:59:30|42.02|41.84|42.05|41.87|42.05|41.87|42.01|41.83|6
1736747980000|2025-01-13 05:59:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736747990000|2025-01-13 05:59:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736748000000|2025-01-13 06:00:00|42.04|41.86|42.04|41.86|42.05|41.87|42.03|41.85|5
1736748010000|2025-01-13 06:00:10|42.05|41.87|42.09|41.91|42.09|41.91|42.05|41.87|3
1736748020000|2025-01-13 06:00:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736748030000|2025-01-13 06:00:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736748040000|2025-01-13 06:00:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736748050000|2025-01-13 06:00:50|42.08|41.9|42.04|41.86|42.08|41.9|42.04|41.86|8
1736748060000|2025-01-13 06:01:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736748070000|2025-01-13 06:01:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736748080000|2025-01-13 06:01:20|42|41.82|42.01|41.83|42.02|41.84|42|41.82|4
1736748090000|2025-01-13 06:01:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736748100000|2025-01-13 06:01:40|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|5
1736748110000|2025-01-13 06:01:50|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736748120000|2025-01-13 06:02:00|41.99|41.81|41.96|41.78|41.99|41.81|41.96|41.78|4
1736748130000|2025-01-13 06:02:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736748210000|2025-01-13 06:03:30|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736748220000|2025-01-13 06:03:40|41.97|41.79|42.01|41.83|42.02|41.84|41.97|41.79|5
1736748230000|2025-01-13 06:03:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736748240000|2025-01-13 06:04:00|42|41.82|42.01|41.83|42.02|41.84|42|41.82|6
1736748250000|2025-01-13 06:04:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736748260000|2025-01-13 06:04:20|42|41.82|41.99|41.81|42.01|41.83|41.99|41.81|4
1736748270000|2025-01-13 06:04:30|42|41.82|42.04|41.86|42.04|41.86|42|41.82|5
1736748280000|2025-01-13 06:04:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1736748290000|2025-01-13 06:04:50|42.05|41.87|42.07|41.89|42.07|41.89|42.04|41.86|5
1736748300000|2025-01-13 06:05:00|42.08|41.9|42.13|41.95|42.13|41.95|42.08|41.9|8
1736748310000|2025-01-13 06:05:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736748320000|2025-01-13 06:05:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736748330000|2025-01-13 06:05:30|42.15|41.97|42.14|41.96|42.15|41.97|42.13|41.95|6
1736748340000|2025-01-13 06:05:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736748350000|2025-01-13 06:05:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736748360000|2025-01-13 06:06:00|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|5
1736748380000|2025-01-13 06:06:20|42.15|41.97|42.21|42.03|42.21|42.03|42.15|41.97|5
1736748390000|2025-01-13 06:06:30|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736748400000|2025-01-13 06:06:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736748410000|2025-01-13 06:06:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736748420000|2025-01-13 06:07:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736748430000|2025-01-13 06:07:10|42.22|42.04|42.2|42.02|42.22|42.04|42.19|42.01|7
1736748450000|2025-01-13 06:07:30|42.21|42.03|42.28|42.1|42.28|42.1|42.21|42.03|6
1736748460000|2025-01-13 06:07:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736748470000|2025-01-13 06:07:50|42.28|42.1|42.3|42.12|42.3|42.12|42.27|42.09|5
1736748480000|2025-01-13 06:08:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1736748490000|2025-01-13 06:08:10|42.31|42.13|42.28|42.1|42.31|42.13|42.28|42.1|8
1736748500000|2025-01-13 06:08:20|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1736748510000|2025-01-13 06:08:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736748520000|2025-01-13 06:08:40|42.27|42.09|42.28|42.1|42.3|42.12|42.27|42.09|4
1736748530000|2025-01-13 06:08:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736748540000|2025-01-13 06:09:00|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1736748550000|2025-01-13 06:09:10|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1736748560000|2025-01-13 06:09:20|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736748570000|2025-01-13 06:09:30|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736748580000|2025-01-13 06:09:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736748590000|2025-01-13 06:09:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736748600000|2025-01-13 06:10:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736748620000|2025-01-13 06:10:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736748630000|2025-01-13 06:10:30|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736748640000|2025-01-13 06:10:40|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1736748650000|2025-01-13 06:10:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736748660000|2025-01-13 06:11:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|5
1736748670000|2025-01-13 06:11:10|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|5
1736748690000|2025-01-13 06:11:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736748700000|2025-01-13 06:11:40|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|2
1736748710000|2025-01-13 06:11:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736748720000|2025-01-13 06:12:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736748730000|2025-01-13 06:12:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736748760000|2025-01-13 06:12:40|42.27|42.09|42.24|42.06|42.27|42.09|42.24|42.06|4
1736748770000|2025-01-13 06:12:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736748780000|2025-01-13 06:13:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736748790000|2025-01-13 06:13:10|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736748800000|2025-01-13 06:13:20|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|2
1736748810000|2025-01-13 06:13:30|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736748820000|2025-01-13 06:13:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736748840000|2025-01-13 06:14:00|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1736748850000|2025-01-13 06:14:10|42.28|42.1|42.31|42.13|42.31|42.13|42.27|42.09|5
1736748860000|2025-01-13 06:14:20|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736748880000|2025-01-13 06:14:40|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|5
1736748890000|2025-01-13 06:14:50|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|3
1736748900000|2025-01-13 06:15:00|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|4
1736748910000|2025-01-13 06:15:10|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736748920000|2025-01-13 06:15:20|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736748940000|2025-01-13 06:15:40|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|2
1736748950000|2025-01-13 06:15:50|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736748960000|2025-01-13 06:16:00|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736748970000|2025-01-13 06:16:10|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|4
1736748980000|2025-01-13 06:16:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736748990000|2025-01-13 06:16:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736749000000|2025-01-13 06:16:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736749010000|2025-01-13 06:16:50|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736749030000|2025-01-13 06:17:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736749040000|2025-01-13 06:17:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736749050000|2025-01-13 06:17:30|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736749060000|2025-01-13 06:17:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736749070000|2025-01-13 06:17:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736749080000|2025-01-13 06:18:00|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736749090000|2025-01-13 06:18:10|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|8
1736749100000|2025-01-13 06:18:20|42.11|41.93|42.16|41.98|42.16|41.98|42.11|41.93|3
1736749110000|2025-01-13 06:18:30|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736749120000|2025-01-13 06:18:40|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736749130000|2025-01-13 06:18:50|42.16|41.98|42.18|42|42.19|42.01|42.16|41.98|5
1736749140000|2025-01-13 06:19:00|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736749150000|2025-01-13 06:19:10|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736749160000|2025-01-13 06:19:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736749170000|2025-01-13 06:19:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736749180000|2025-01-13 06:19:40|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736749190000|2025-01-13 06:19:50|42.2|42.02|42.11|41.93|42.2|42.02|42.1|41.92|8
1736749210000|2025-01-13 06:20:10|42.1|41.92|42.09|41.91|42.1|41.92|42.08|41.9|4
1736749220000|2025-01-13 06:20:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736749230000|2025-01-13 06:20:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736749240000|2025-01-13 06:20:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736749250000|2025-01-13 06:20:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|4
1736749260000|2025-01-13 06:21:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|4
1736749270000|2025-01-13 06:21:10|42.08|41.9|42.13|41.95|42.13|41.95|42.08|41.9|4
1736749280000|2025-01-13 06:21:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1736749290000|2025-01-13 06:21:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736749300000|2025-01-13 06:21:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736749320000|2025-01-13 06:22:00|42.15|41.97|42.18|42|42.19|42.01|42.15|41.97|5
1736749330000|2025-01-13 06:22:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736749340000|2025-01-13 06:22:20|42.19|42.01|42.19|42.01|42.21|42.03|42.19|42.01|3
1736749350000|2025-01-13 06:22:30|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736749370000|2025-01-13 06:22:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736749390000|2025-01-13 06:23:10|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736749400000|2025-01-13 06:23:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736749410000|2025-01-13 06:23:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736749420000|2025-01-13 06:23:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736749430000|2025-01-13 06:23:50|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|5
1736749440000|2025-01-13 06:24:00|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736749450000|2025-01-13 06:24:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736749460000|2025-01-13 06:24:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736749470000|2025-01-13 06:24:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736749490000|2025-01-13 06:24:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736749500000|2025-01-13 06:25:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736749510000|2025-01-13 06:25:10|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736749520000|2025-01-13 06:25:20|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1736749530000|2025-01-13 06:25:30|42.11|41.93|42.1|41.92|42.12|41.94|42.1|41.92|6
1736749540000|2025-01-13 06:25:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736749560000|2025-01-13 06:26:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736749570000|2025-01-13 06:26:10|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|5
1736749580000|2025-01-13 06:26:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736749590000|2025-01-13 06:26:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736749600000|2025-01-13 06:26:40|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736749610000|2025-01-13 06:26:50|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736749620000|2025-01-13 06:27:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736749630000|2025-01-13 06:27:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736749640000|2025-01-13 06:27:20|42.05|41.87|42.04|41.86|42.07|41.89|42.03|41.85|7
1736749650000|2025-01-13 06:27:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736749660000|2025-01-13 06:27:40|42.01|41.83|42|41.82|42.01|41.83|41.99|41.81|3
1736749670000|2025-01-13 06:27:50|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736749680000|2025-01-13 06:28:00|41.98|41.8|41.99|41.81|42.01|41.83|41.98|41.8|7
1736749690000|2025-01-13 06:28:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736749700000|2025-01-13 06:28:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736749710000|2025-01-13 06:28:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736749720000|2025-01-13 06:28:40|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1736749730000|2025-01-13 06:28:50|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736749740000|2025-01-13 06:29:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736749750000|2025-01-13 06:29:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736749760000|2025-01-13 06:29:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736749770000|2025-01-13 06:29:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736749780000|2025-01-13 06:29:40|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736749790000|2025-01-13 06:29:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736749800000|2025-01-13 06:30:00|42.01|41.83|42.05|41.87|42.05|41.87|42.01|41.83|3
1736749810000|2025-01-13 06:30:10|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736749820000|2025-01-13 06:30:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736749840000|2025-01-13 06:30:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736749850000|2025-01-13 06:30:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736749890000|2025-01-13 06:31:30|42.06|41.88|42.03|41.85|42.06|41.88|42.03|41.85|3
1736749900000|2025-01-13 06:31:40|42.02|41.84|42.01|41.83|42.03|41.85|42|41.82|7
1736749910000|2025-01-13 06:31:50|42|41.82|41.97|41.79|42.01|41.83|41.97|41.79|6
1736749920000|2025-01-13 06:32:00|41.96|41.78|41.97|41.79|41.98|41.8|41.96|41.78|4
1736749930000|2025-01-13 06:32:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736749940000|2025-01-13 06:32:20|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736749950000|2025-01-13 06:32:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736749970000|2025-01-13 06:32:50|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|5
1736749980000|2025-01-13 06:33:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736749990000|2025-01-13 06:33:10|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736750000000|2025-01-13 06:33:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736750010000|2025-01-13 06:33:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736750020000|2025-01-13 06:33:40|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736750030000|2025-01-13 06:33:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736750050000|2025-01-13 06:34:10|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736750060000|2025-01-13 06:34:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736750080000|2025-01-13 06:34:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736750100000|2025-01-13 06:35:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736750160000|2025-01-13 06:36:00|41.88|41.7|41.82|41.64|41.88|41.7|41.82|41.64|6
1736750170000|2025-01-13 06:36:10|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|4
1736750180000|2025-01-13 06:36:20|41.82|41.64|41.82|41.64|41.84|41.66|41.81|41.63|7
1736750190000|2025-01-13 06:36:30|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1736750200000|2025-01-13 06:36:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|8
1736750210000|2025-01-13 06:36:50|41.77|41.59|41.75|41.57|41.77|41.59|41.74|41.56|6
1736750220000|2025-01-13 06:37:00|41.74|41.56|41.73|41.55|41.75|41.57|41.73|41.55|4
1736750230000|2025-01-13 06:37:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736750240000|2025-01-13 06:37:20|41.76|41.58|41.76|41.58|41.77|41.59|41.75|41.57|5
1736750250000|2025-01-13 06:37:30|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736750260000|2025-01-13 06:37:40|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1736750270000|2025-01-13 06:37:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736750280000|2025-01-13 06:38:00|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|7
1736750290000|2025-01-13 06:38:10|41.74|41.56|41.74|41.56|41.76|41.58|41.74|41.56|5
1736750300000|2025-01-13 06:38:20|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|4
1736750320000|2025-01-13 06:38:40|41.75|41.57|41.77|41.59|41.77|41.59|41.75|41.57|5
1736750330000|2025-01-13 06:38:50|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|3
1736750340000|2025-01-13 06:39:00|41.75|41.57|41.76|41.58|41.77|41.59|41.75|41.57|6
1736750350000|2025-01-13 06:39:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736750360000|2025-01-13 06:39:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736750370000|2025-01-13 06:39:30|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1736750380000|2025-01-13 06:39:40|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1736750390000|2025-01-13 06:39:50|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736750400000|2025-01-13 06:40:00|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1736750410000|2025-01-13 06:40:10|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736750420000|2025-01-13 06:40:20|41.76|41.58|41.75|41.57|41.77|41.59|41.75|41.57|6
1736750430000|2025-01-13 06:40:30|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1736750440000|2025-01-13 06:40:40|41.77|41.59|41.78|41.6|41.78|41.6|41.76|41.58|4
1736750450000|2025-01-13 06:40:50|41.79|41.61|41.78|41.6|41.79|41.61|41.77|41.59|6
1736750460000|2025-01-13 06:41:00|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1736750470000|2025-01-13 06:41:10|41.77|41.59|41.74|41.56|41.77|41.59|41.74|41.56|7
1736750480000|2025-01-13 06:41:20|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736750490000|2025-01-13 06:41:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736750500000|2025-01-13 06:41:40|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736750510000|2025-01-13 06:41:50|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736750530000|2025-01-13 06:42:10|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736750540000|2025-01-13 06:42:20|41.72|41.54|41.68|41.5|41.72|41.54|41.68|41.5|3
1736750550000|2025-01-13 06:42:30|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1736750560000|2025-01-13 06:42:40|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1736750570000|2025-01-13 06:42:50|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|4
1736750580000|2025-01-13 06:43:00|41.67|41.49|41.65|41.47|41.67|41.49|41.65|41.47|3
1736750620000|2025-01-13 06:43:40|41.68|41.5|41.68|41.5|41.7|41.52|41.68|41.5|7
1736750630000|2025-01-13 06:43:50|41.67|41.49|41.65|41.47|41.67|41.49|41.65|41.47|5
1736750640000|2025-01-13 06:44:00|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1736750650000|2025-01-13 06:44:10|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1736750660000|2025-01-13 06:44:20|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736750670000|2025-01-13 06:44:30|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1736750680000|2025-01-13 06:44:40|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736750690000|2025-01-13 06:44:50|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|4
1736750700000|2025-01-13 06:45:00|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|5
1736750710000|2025-01-13 06:45:10|41.62|41.44|41.62|41.44|41.62|41.44|41.61|41.43|5
1736750720000|2025-01-13 06:45:20|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|4
1736750730000|2025-01-13 06:45:30|41.67|41.49|41.62|41.44|41.67|41.49|41.62|41.44|8
1736750740000|2025-01-13 06:45:40|41.63|41.45|41.62|41.44|41.63|41.45|41.62|41.44|4
1736750750000|2025-01-13 06:45:50|41.61|41.43|41.63|41.45|41.63|41.45|41.61|41.43|3
1736750760000|2025-01-13 06:46:00|41.62|41.44|41.64|41.46|41.64|41.46|41.62|41.44|9
1736750770000|2025-01-13 06:46:10|41.63|41.45|41.62|41.44|41.64|41.46|41.62|41.44|6
1736750780000|2025-01-13 06:46:20|41.63|41.45|41.64|41.46|41.64|41.46|41.63|41.45|4
1736750790000|2025-01-13 06:46:30|41.63|41.45|41.63|41.45|41.66|41.48|41.63|41.45|5
1736750800000|2025-01-13 06:46:40|41.62|41.44|41.63|41.45|41.64|41.46|41.62|41.44|12
1736750810000|2025-01-13 06:46:50|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736750820000|2025-01-13 06:47:00|41.61|41.43|41.48|41.3|41.61|41.43|41.45|41.27|11
1736750830000|2025-01-13 06:47:10|41.47|41.29|41.52|41.34|41.56|41.38|41.46|41.28|11
1736750840000|2025-01-13 06:47:20|41.51|41.33|41.5|41.32|41.52|41.34|41.5|41.32|12
1736750850000|2025-01-13 06:47:30|41.49|41.31|41.47|41.29|41.49|41.31|41.47|41.29|11
1736750860000|2025-01-13 06:47:40|41.48|41.3|41.48|41.3|41.5|41.32|41.48|41.3|5
1736750870000|2025-01-13 06:47:50|41.46|41.28|41.46|41.28|41.47|41.29|41.46|41.28|3
1736750880000|2025-01-13 06:48:00|41.47|41.29|41.47|41.29|41.48|41.3|41.47|41.29|3
1736750890000|2025-01-13 06:48:10|41.48|41.3|41.49|41.31|41.52|41.34|41.48|41.3|8
1736750900000|2025-01-13 06:48:20|41.47|41.29|41.48|41.3|41.52|41.34|41.47|41.29|13
1736750910000|2025-01-13 06:48:30|41.49|41.31|41.47|41.29|41.5|41.32|41.47|41.29|7
1736750920000|2025-01-13 06:48:40|41.46|41.28|41.48|41.3|41.49|41.31|41.45|41.27|9
1736750930000|2025-01-13 06:48:50|41.47|41.29|41.46|41.28|41.47|41.29|41.45|41.27|8
1736750940000|2025-01-13 06:49:00|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|6
1736750950000|2025-01-13 06:49:10|41.48|41.3|41.47|41.29|41.49|41.31|41.46|41.28|10
1736750960000|2025-01-13 06:49:20|41.48|41.3|41.5|41.32|41.51|41.33|41.48|41.3|3
1736750970000|2025-01-13 06:49:30|41.49|41.31|41.45|41.27|41.49|41.31|41.45|41.27|7
1736750980000|2025-01-13 06:49:40|41.44|41.26|41.37|41.19|41.44|41.26|41.37|41.19|5
1736750990000|2025-01-13 06:49:50|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|4
1736751000000|2025-01-13 06:50:00|41.35|41.17|41.31|41.13|41.35|41.17|41.31|41.13|7
1736751010000|2025-01-13 06:50:10|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|2
1736751020000|2025-01-13 06:50:20|41.3|41.12|41.29|41.11|41.3|41.12|41.29|41.11|2
1736751030000|2025-01-13 06:50:30|41.28|41.1|41.2|41.02|41.28|41.1|41.2|41.02|6
1736751040000|2025-01-13 06:50:40|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736751050000|2025-01-13 06:50:50|41.19|41.01|41.21|41.03|41.22|41.04|41.19|41.01|8
1736751060000|2025-01-13 06:51:00|41.22|41.04|41.19|41.01|41.23|41.05|41.18|41|10
1736751070000|2025-01-13 06:51:10|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736751080000|2025-01-13 06:51:20|41.19|41.01|41.19|41.01|41.2|41.02|41.18|41|5
1736751090000|2025-01-13 06:51:30|41.18|41|41.19|41.01|41.19|41.01|41.18|41|2
1736751100000|2025-01-13 06:51:40|41.18|41|41.18|41|41.19|41.01|41.18|41|3
1736751110000|2025-01-13 06:51:50|41.2|41.02|41.23|41.05|41.23|41.05|41.2|41.02|6
1736751120000|2025-01-13 06:52:00|41.22|41.04|41.28|41.1|41.28|41.1|41.22|41.04|7
1736751130000|2025-01-13 06:52:10|41.27|41.09|41.26|41.08|41.27|41.09|41.26|41.08|4
1736751140000|2025-01-13 06:52:20|41.25|41.07|41.25|41.07|41.25|41.07|41.23|41.05|7
1736751150000|2025-01-13 06:52:30|41.28|41.1|41.29|41.11|41.29|41.11|41.27|41.09|6
1736751160000|2025-01-13 06:52:40|41.31|41.13|41.26|41.08|41.31|41.13|41.26|41.08|12
1736751170000|2025-01-13 06:52:50|41.25|41.07|41.26|41.08|41.26|41.08|41.23|41.05|5
1736751180000|2025-01-13 06:53:00|41.27|41.09|41.26|41.08|41.29|41.11|41.25|41.07|6
1736751190000|2025-01-13 06:53:10|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1736751200000|2025-01-13 06:53:20|41.27|41.09|41.22|41.04|41.27|41.09|41.22|41.04|7
1736751210000|2025-01-13 06:53:30|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736751220000|2025-01-13 06:53:40|41.22|41.04|41.22|41.04|41.22|41.04|41.21|41.03|5
1736751230000|2025-01-13 06:53:50|41.23|41.05|41.21|41.03|41.23|41.05|41.2|41.02|7
1736751240000|2025-01-13 06:54:00|41.2|41.02|41.2|41.02|41.21|41.03|41.2|41.02|3
1736751250000|2025-01-13 06:54:10|41.21|41.03|41.17|40.99|41.21|41.03|41.17|40.99|5
1736751260000|2025-01-13 06:54:20|41.18|41|41.23|41.05|41.23|41.05|41.18|41|7
1736751270000|2025-01-13 06:54:30|41.24|41.06|41.23|41.05|41.24|41.06|41.23|41.05|4
1736751280000|2025-01-13 06:54:40|41.22|41.04|41.22|41.04|41.24|41.06|41.21|41.03|8
1736751290000|2025-01-13 06:54:50|41.23|41.05|41.18|41|41.23|41.05|41.17|40.99|11
1736751300000|2025-01-13 06:55:00|41.19|41.01|41.16|40.98|41.19|41.01|41.15|40.97|10
1736751310000|2025-01-13 06:55:10|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1736751320000|2025-01-13 06:55:20|41.19|41.01|41.19|41.01|41.19|41.01|41.17|40.99|7
1736751330000|2025-01-13 06:55:30|41.18|41|41.15|40.97|41.18|41|41.15|40.97|4
1736751340000|2025-01-13 06:55:40|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1736751360000|2025-01-13 06:56:00|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1736751370000|2025-01-13 06:56:10|41.15|40.97|41.16|40.98|41.16|40.98|41.15|40.97|6
1736751380000|2025-01-13 06:56:20|41.17|40.99|41.2|41.02|41.21|41.03|41.17|40.99|12
1736751390000|2025-01-13 06:56:30|41.21|41.03|41.22|41.04|41.22|41.04|41.21|41.03|2
1736751400000|2025-01-13 06:56:40|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|4
1736751410000|2025-01-13 06:56:50|41.23|41.05|41.22|41.04|41.24|41.06|41.22|41.04|4
1736751420000|2025-01-13 06:57:00|41.2|41.02|41.18|41|41.2|41.02|41.18|41|3
1736751430000|2025-01-13 06:57:10|41.19|41.01|41.24|41.06|41.24|41.06|41.18|41|7
1736751440000|2025-01-13 06:57:20|41.25|41.07|41.3|41.12|41.3|41.12|41.25|41.07|6
1736751450000|2025-01-13 06:57:30|41.29|41.11|41.31|41.13|41.31|41.13|41.29|41.11|3
1736751460000|2025-01-13 06:57:40|41.28|41.1|41.29|41.11|41.29|41.11|41.27|41.09|5
1736751470000|2025-01-13 06:57:50|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1736751480000|2025-01-13 06:58:00|41.28|41.1|41.29|41.11|41.29|41.11|41.28|41.1|2
1736751490000|2025-01-13 06:58:10|41.31|41.13|41.27|41.09|41.32|41.14|41.27|41.09|6
1736751500000|2025-01-13 06:58:20|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1736751510000|2025-01-13 06:58:30|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|2
1736751520000|2025-01-13 06:58:40|41.26|41.08|41.26|41.08|41.27|41.09|41.26|41.08|5
1736751530000|2025-01-13 06:58:50|41.25|41.07|41.22|41.04|41.25|41.07|41.22|41.04|3
1736751540000|2025-01-13 06:59:00|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736751550000|2025-01-13 06:59:10|41.24|41.06|41.27|41.09|41.27|41.09|41.23|41.05|8
1736751560000|2025-01-13 06:59:20|41.26|41.08|41.26|41.08|41.27|41.09|41.26|41.08|3
1736751580000|2025-01-13 06:59:40|41.27|41.09|41.27|41.09|41.27|41.09|41.27|41.09|1
1736751600000|2025-01-13 07:00:00|41.29|41.11|41.35|41.17|41.35|41.17|41.29|41.11|8
1736751610000|2025-01-13 07:00:10|41.32|41.14|41.32|41.14|41.32|41.14|41.32|41.14|1
1736751620000|2025-01-13 07:00:20|41.33|41.15|41.33|41.15|41.34|41.16|41.32|41.14|5
1736751630000|2025-01-13 07:00:30|41.35|41.17|41.33|41.15|41.35|41.17|41.33|41.15|2
1736751640000|2025-01-13 07:00:40|41.32|41.14|41.28|41.1|41.32|41.14|41.28|41.1|5
1736751650000|2025-01-13 07:00:50|41.29|41.11|41.29|41.11|41.3|41.12|41.29|41.11|5
1736751660000|2025-01-13 07:01:00|41.3|41.12|41.28|41.1|41.3|41.12|41.28|41.1|5
1736751670000|2025-01-13 07:01:10|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1736751680000|2025-01-13 07:01:20|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1736751690000|2025-01-13 07:01:30|41.26|41.08|41.29|41.11|41.3|41.12|41.26|41.08|11
1736751700000|2025-01-13 07:01:40|41.3|41.12|41.33|41.15|41.33|41.15|41.3|41.12|3
1736751710000|2025-01-13 07:01:50|41.34|41.16|41.35|41.17|41.36|41.18|41.34|41.16|4
1736751720000|2025-01-13 07:02:00|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1736751730000|2025-01-13 07:02:10|41.34|41.16|41.31|41.13|41.34|41.16|41.31|41.13|6
1736751740000|2025-01-13 07:02:20|41.3|41.12|41.28|41.1|41.3|41.12|41.28|41.1|2
1736751750000|2025-01-13 07:02:30|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1736751760000|2025-01-13 07:02:40|41.27|41.09|41.29|41.11|41.29|41.11|41.27|41.09|3
1736751770000|2025-01-13 07:02:50|41.3|41.12|41.32|41.14|41.32|41.14|41.29|41.11|4
1736751780000|2025-01-13 07:03:00|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|8
1736751790000|2025-01-13 07:03:10|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1736751800000|2025-01-13 07:03:20|41.36|41.18|41.34|41.16|41.36|41.18|41.34|41.16|5
1736751830000|2025-01-13 07:03:50|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1736751840000|2025-01-13 07:04:00|41.34|41.16|41.37|41.19|41.37|41.19|41.34|41.16|4
1736751850000|2025-01-13 07:04:10|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1736751880000|2025-01-13 07:04:40|41.36|41.18|41.34|41.16|41.36|41.18|41.34|41.16|3
1736751900000|2025-01-13 07:05:00|41.31|41.13|41.26|41.08|41.31|41.13|41.26|41.08|5
1736751910000|2025-01-13 07:05:10|41.25|41.07|41.19|41.01|41.26|41.08|41.19|41.01|11
1736751920000|2025-01-13 07:05:20|41.18|41|41.16|40.98|41.18|41|41.15|40.97|9
1736751930000|2025-01-13 07:05:30|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1736751940000|2025-01-13 07:05:40|41.19|41.01|41.18|41|41.19|41.01|41.17|40.99|4
1736751950000|2025-01-13 07:05:50|41.16|40.98|41.17|40.99|41.17|40.99|41.16|40.98|2
1736751960000|2025-01-13 07:06:00|41.18|41|41.18|41|41.18|41|41.16|40.98|7
1736751970000|2025-01-13 07:06:10|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1736751980000|2025-01-13 07:06:20|41.2|41.02|41.23|41.05|41.23|41.05|41.2|41.02|6
1736751990000|2025-01-13 07:06:30|41.22|41.04|41.22|41.04|41.23|41.05|41.22|41.04|3
1736752000000|2025-01-13 07:06:40|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|4
1736752010000|2025-01-13 07:06:50|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1736752020000|2025-01-13 07:07:00|41.19|41.01|41.17|40.99|41.19|41.01|41.16|40.98|5
1736752030000|2025-01-13 07:07:10|41.16|40.98|41.16|40.98|41.16|40.98|41.15|40.97|3
1736752040000|2025-01-13 07:07:20|41.17|40.99|41.17|40.99|41.17|40.99|41.17|40.99|1
1736752050000|2025-01-13 07:07:30|41.18|41|41.18|41|41.18|41|41.17|40.99|3
1736752060000|2025-01-13 07:07:40|41.19|41.01|41.16|40.98|41.19|41.01|41.16|40.98|4
1736752070000|2025-01-13 07:07:50|41.17|40.99|41.18|41|41.18|41|41.17|40.99|4
1736752080000|2025-01-13 07:08:00|41.19|41.01|41.22|41.04|41.22|41.04|41.19|41.01|4
1736752090000|2025-01-13 07:08:10|41.23|41.05|41.26|41.08|41.26|41.08|41.23|41.05|3
1736752100000|2025-01-13 07:08:20|41.27|41.09|41.31|41.13|41.31|41.13|41.27|41.09|4
1736752110000|2025-01-13 07:08:30|41.32|41.14|41.32|41.14|41.32|41.14|41.31|41.13|7
1736752120000|2025-01-13 07:08:40|41.33|41.15|41.33|41.15|41.35|41.17|41.33|41.15|5
1736752130000|2025-01-13 07:08:50|41.32|41.14|41.31|41.13|41.33|41.15|41.31|41.13|4
1736752140000|2025-01-13 07:09:00|41.3|41.12|41.34|41.16|41.34|41.16|41.3|41.12|5
1736752150000|2025-01-13 07:09:10|41.35|41.17|41.38|41.2|41.38|41.2|41.35|41.17|4
1736752160000|2025-01-13 07:09:20|41.39|41.21|41.39|41.21|41.39|41.21|41.38|41.2|3
1736752180000|2025-01-13 07:09:40|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1736752190000|2025-01-13 07:09:50|41.41|41.23|41.43|41.25|41.43|41.25|41.41|41.23|3
1736752210000|2025-01-13 07:10:10|41.44|41.26|41.46|41.28|41.46|41.28|41.44|41.26|3
1736752220000|2025-01-13 07:10:20|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1736752230000|2025-01-13 07:10:30|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1736752260000|2025-01-13 07:11:00|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1736752270000|2025-01-13 07:11:10|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1736752280000|2025-01-13 07:11:20|41.49|41.31|41.48|41.3|41.5|41.32|41.48|41.3|4
1736752290000|2025-01-13 07:11:30|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|5
1736752300000|2025-01-13 07:11:40|41.44|41.26|41.43|41.25|41.44|41.26|41.42|41.24|4
1736752310000|2025-01-13 07:11:50|41.42|41.24|41.42|41.24|41.43|41.25|41.42|41.24|3
1736752330000|2025-01-13 07:12:10|41.43|41.25|41.44|41.26|41.44|41.26|41.43|41.25|2
1736752340000|2025-01-13 07:12:20|41.43|41.25|41.42|41.24|41.43|41.25|41.42|41.24|2
1736752350000|2025-01-13 07:12:30|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1736752360000|2025-01-13 07:12:40|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1736752370000|2025-01-13 07:12:50|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1736752380000|2025-01-13 07:13:00|41.4|41.22|41.36|41.18|41.4|41.22|41.36|41.18|3
1736752390000|2025-01-13 07:13:10|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736752410000|2025-01-13 07:13:30|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1736752430000|2025-01-13 07:13:50|41.36|41.18|41.37|41.19|41.38|41.2|41.36|41.18|4
1736752440000|2025-01-13 07:14:00|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736752450000|2025-01-13 07:14:10|41.38|41.2|41.36|41.18|41.38|41.2|41.36|41.18|3
1736752460000|2025-01-13 07:14:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1736752470000|2025-01-13 07:14:30|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1736752480000|2025-01-13 07:14:40|41.31|41.13|41.29|41.11|41.31|41.13|41.29|41.11|3
1736752490000|2025-01-13 07:14:50|41.28|41.1|41.28|41.1|41.29|41.11|41.28|41.1|3
1736752500000|2025-01-13 07:15:00|41.27|41.09|41.27|41.09|41.28|41.1|41.26|41.08|4
1736752510000|2025-01-13 07:15:10|41.26|41.08|41.24|41.06|41.26|41.08|41.24|41.06|3
1736752520000|2025-01-13 07:15:20|41.25|41.07|41.25|41.07|41.25|41.07|41.24|41.06|3
1736752530000|2025-01-13 07:15:30|41.27|41.09|41.27|41.09|41.27|41.09|41.25|41.07|4
1736752540000|2025-01-13 07:15:40|41.28|41.1|41.28|41.1|41.28|41.1|41.28|41.1|1
1736752550000|2025-01-13 07:15:50|41.29|41.11|41.29|41.11|41.3|41.12|41.29|41.11|3
1736752560000|2025-01-13 07:16:00|41.3|41.12|41.25|41.07|41.3|41.12|41.25|41.07|6
1736752570000|2025-01-13 07:16:10|41.26|41.08|41.26|41.08|41.26|41.08|41.25|41.07|3
1736752580000|2025-01-13 07:16:20|41.27|41.09|41.27|41.09|41.27|41.09|41.26|41.08|7
1736752590000|2025-01-13 07:16:30|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1736752600000|2025-01-13 07:16:40|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1736752610000|2025-01-13 07:16:50|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1736752620000|2025-01-13 07:17:00|41.28|41.1|41.29|41.11|41.29|41.11|41.27|41.09|4
1736752630000|2025-01-13 07:17:10|41.28|41.1|41.29|41.11|41.29|41.11|41.28|41.1|4
1736752640000|2025-01-13 07:17:20|41.28|41.1|41.29|41.11|41.29|41.11|41.27|41.09|4
1736752650000|2025-01-13 07:17:30|41.3|41.12|41.32|41.14|41.32|41.14|41.3|41.12|2
1736752660000|2025-01-13 07:17:40|41.34|41.16|41.36|41.18|41.36|41.18|41.34|41.16|3
1736752670000|2025-01-13 07:17:50|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1736752680000|2025-01-13 07:18:00|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736752690000|2025-01-13 07:18:10|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1736752710000|2025-01-13 07:18:30|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1736752720000|2025-01-13 07:18:40|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1736752740000|2025-01-13 07:19:00|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736752750000|2025-01-13 07:19:10|41.44|41.26|41.47|41.29|41.47|41.29|41.44|41.26|3
1736752770000|2025-01-13 07:19:30|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|2
1736752780000|2025-01-13 07:19:40|41.46|41.28|41.44|41.26|41.46|41.28|41.44|41.26|2
1736752790000|2025-01-13 07:19:50|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1736752800000|2025-01-13 07:20:00|41.43|41.25|41.45|41.27|41.45|41.27|41.43|41.25|3
1736752810000|2025-01-13 07:20:10|41.46|41.28|41.47|41.29|41.47|41.29|41.45|41.27|4
1736752820000|2025-01-13 07:20:20|41.48|41.3|41.49|41.31|41.49|41.31|41.47|41.29|4
1736752830000|2025-01-13 07:20:30|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1736752840000|2025-01-13 07:20:40|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1736752860000|2025-01-13 07:21:00|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1736752870000|2025-01-13 07:21:10|41.53|41.35|41.52|41.34|41.53|41.35|41.52|41.34|2
1736752880000|2025-01-13 07:21:20|41.53|41.35|41.52|41.34|41.53|41.35|41.51|41.33|5
1736752890000|2025-01-13 07:21:30|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|3
1736752900000|2025-01-13 07:21:40|41.47|41.29|41.49|41.31|41.49|41.31|41.47|41.29|5
1736752910000|2025-01-13 07:21:50|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|2
1736752920000|2025-01-13 07:22:00|41.52|41.34|41.52|41.34|41.52|41.34|41.52|41.34|1
1736752930000|2025-01-13 07:22:10|41.53|41.35|41.54|41.36|41.54|41.36|41.53|41.35|2
1736752940000|2025-01-13 07:22:20|41.55|41.37|41.58|41.4|41.58|41.4|41.55|41.37|3
1736752950000|2025-01-13 07:22:30|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1736752960000|2025-01-13 07:22:40|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|2
1736752970000|2025-01-13 07:22:50|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|3
1736752980000|2025-01-13 07:23:00|41.64|41.46|41.63|41.45|41.64|41.46|41.63|41.45|2
1736752990000|2025-01-13 07:23:10|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736753000000|2025-01-13 07:23:20|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1736753010000|2025-01-13 07:23:30|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1736753020000|2025-01-13 07:23:40|41.63|41.45|41.63|41.45|41.63|41.45|41.63|41.45|1
1736753040000|2025-01-13 07:24:00|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1736753050000|2025-01-13 07:24:10|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|2
1736753080000|2025-01-13 07:24:40|41.64|41.46|41.64|41.46|41.64|41.46|41.63|41.45|3
1736753090000|2025-01-13 07:24:50|41.65|41.47|41.65|41.47|41.65|41.47|41.65|41.47|1
1736753100000|2025-01-13 07:25:00|41.64|41.46|41.64|41.46|41.65|41.47|41.63|41.45|9
1736753110000|2025-01-13 07:25:10|41.63|41.45|41.63|41.45|41.64|41.46|41.63|41.45|7
1736753120000|2025-01-13 07:25:20|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1736753130000|2025-01-13 07:25:30|41.64|41.46|41.64|41.46|41.64|41.46|41.64|41.46|1
1736753140000|2025-01-13 07:25:40|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1736753150000|2025-01-13 07:25:50|41.63|41.45|41.56|41.38|41.63|41.45|41.56|41.38|5
1736753160000|2025-01-13 07:26:00|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736753170000|2025-01-13 07:26:10|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736753180000|2025-01-13 07:26:20|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736753190000|2025-01-13 07:26:30|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1736753200000|2025-01-13 07:26:40|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736753220000|2025-01-13 07:27:00|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736753230000|2025-01-13 07:27:10|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736753250000|2025-01-13 07:27:30|41.56|41.38|41.54|41.36|41.56|41.38|41.54|41.36|3
1736753260000|2025-01-13 07:27:40|41.53|41.35|41.54|41.36|41.55|41.37|41.53|41.35|4
1736753270000|2025-01-13 07:27:50|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1736753280000|2025-01-13 07:28:00|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|4
1736753290000|2025-01-13 07:28:10|41.56|41.38|41.55|41.37|41.56|41.38|41.55|41.37|2
1736753300000|2025-01-13 07:28:20|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736753310000|2025-01-13 07:28:30|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736753320000|2025-01-13 07:28:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736753330000|2025-01-13 07:28:50|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1736753340000|2025-01-13 07:29:00|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736753360000|2025-01-13 07:29:20|41.55|41.37|41.55|41.37|41.56|41.38|41.55|41.37|3
1736753370000|2025-01-13 07:29:30|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1736753390000|2025-01-13 07:29:50|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1736753400000|2025-01-13 07:30:00|41.54|41.36|41.52|41.34|41.54|41.36|41.52|41.34|3
1736753410000|2025-01-13 07:30:10|41.51|41.33|41.5|41.32|41.51|41.33|41.49|41.31|4
1736753420000|2025-01-13 07:30:20|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1736753430000|2025-01-13 07:30:30|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1736753440000|2025-01-13 07:30:40|41.47|41.29|41.47|41.29|41.48|41.3|41.47|41.29|3
1736753450000|2025-01-13 07:30:50|41.46|41.28|41.46|41.28|41.47|41.29|41.46|41.28|3
1736753460000|2025-01-13 07:31:00|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1736753470000|2025-01-13 07:31:10|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1736753480000|2025-01-13 07:31:20|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1736753490000|2025-01-13 07:31:30|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|4
1736753500000|2025-01-13 07:31:40|41.39|41.21|41.37|41.19|41.39|41.21|41.37|41.19|3
1736753510000|2025-01-13 07:31:50|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|6
1736753520000|2025-01-13 07:32:00|41.38|41.2|41.37|41.19|41.38|41.2|41.36|41.18|3
1736753530000|2025-01-13 07:32:10|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1736753540000|2025-01-13 07:32:20|41.4|41.22|41.42|41.24|41.42|41.24|41.4|41.22|3
1736753550000|2025-01-13 07:32:30|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1736753560000|2025-01-13 07:32:40|41.44|41.26|41.46|41.28|41.46|41.28|41.44|41.26|3
1736753570000|2025-01-13 07:32:50|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|2
1736753580000|2025-01-13 07:33:00|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1736753600000|2025-01-13 07:33:20|41.42|41.24|41.42|41.24|41.44|41.26|41.42|41.24|3
1736753610000|2025-01-13 07:33:30|41.44|41.26|41.44|41.26|41.44|41.26|41.43|41.25|3
1736753620000|2025-01-13 07:33:40|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1736753630000|2025-01-13 07:33:50|41.4|41.22|41.39|41.21|41.41|41.23|41.39|41.21|4
1736753640000|2025-01-13 07:34:00|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736753650000|2025-01-13 07:34:10|41.38|41.2|41.38|41.2|41.38|41.2|41.37|41.19|3
1736753660000|2025-01-13 07:34:20|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1736753670000|2025-01-13 07:34:30|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1736753680000|2025-01-13 07:34:40|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1736753690000|2025-01-13 07:34:50|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1736753710000|2025-01-13 07:35:10|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|2
1736753720000|2025-01-13 07:35:20|41.43|41.25|41.44|41.26|41.44|41.26|41.43|41.25|2
1736753730000|2025-01-13 07:35:30|41.45|41.27|41.46|41.28|41.47|41.29|41.45|41.27|4
1736753740000|2025-01-13 07:35:40|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|4
1736753750000|2025-01-13 07:35:50|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1736753760000|2025-01-13 07:36:00|41.45|41.27|41.45|41.27|41.46|41.28|41.43|41.25|8
1736753770000|2025-01-13 07:36:10|41.44|41.26|41.44|41.26|41.44|41.26|41.43|41.25|3
1736753780000|2025-01-13 07:36:20|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|5
1736753790000|2025-01-13 07:36:30|41.44|41.26|41.45|41.27|41.45|41.27|41.44|41.26|2
1736753800000|2025-01-13 07:36:40|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1736753810000|2025-01-13 07:36:50|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1736753820000|2025-01-13 07:37:00|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1736753830000|2025-01-13 07:37:10|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1736753840000|2025-01-13 07:37:20|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|4
1736753850000|2025-01-13 07:37:30|41.48|41.3|41.44|41.26|41.48|41.3|41.44|41.26|4
1736753860000|2025-01-13 07:37:40|41.43|41.25|41.42|41.24|41.43|41.25|41.42|41.24|4
1736753870000|2025-01-13 07:37:50|41.41|41.23|41.38|41.2|41.41|41.23|41.38|41.2|3
1736753880000|2025-01-13 07:38:00|41.37|41.19|41.39|41.21|41.4|41.22|41.37|41.19|5
1736753890000|2025-01-13 07:38:10|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1736753900000|2025-01-13 07:38:20|41.39|41.21|41.39|41.21|41.4|41.22|41.39|41.21|3
1736753910000|2025-01-13 07:38:30|41.38|41.2|41.38|41.2|41.38|41.2|41.37|41.19|3
1736753920000|2025-01-13 07:38:40|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1736753930000|2025-01-13 07:38:50|41.37|41.19|41.36|41.18|41.37|41.19|41.36|41.18|2
1736753940000|2025-01-13 07:39:00|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1736753950000|2025-01-13 07:39:10|41.34|41.16|41.34|41.16|41.34|41.16|41.33|41.15|3
1736753960000|2025-01-13 07:39:20|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1736753970000|2025-01-13 07:39:30|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736753980000|2025-01-13 07:39:40|41.36|41.18|41.34|41.16|41.36|41.18|41.33|41.15|5
1736753990000|2025-01-13 07:39:50|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|4
1736754000000|2025-01-13 07:40:00|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1736754010000|2025-01-13 07:40:10|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1736754020000|2025-01-13 07:40:20|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1736754030000|2025-01-13 07:40:30|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1736754040000|2025-01-13 07:40:40|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1736754050000|2025-01-13 07:40:50|41.32|41.14|41.32|41.14|41.32|41.14|41.31|41.13|3
1736754060000|2025-01-13 07:41:00|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1736754070000|2025-01-13 07:41:10|41.36|41.18|41.37|41.19|41.37|41.19|41.36|41.18|2
1736754080000|2025-01-13 07:41:20|41.36|41.18|41.36|41.18|41.36|41.18|41.35|41.17|3
1736754100000|2025-01-13 07:41:40|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736754120000|2025-01-13 07:42:00|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736754130000|2025-01-13 07:42:10|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736754140000|2025-01-13 07:42:20|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|4
1736754160000|2025-01-13 07:42:40|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736754170000|2025-01-13 07:42:50|41.38|41.2|41.38|41.2|41.38|41.2|41.37|41.19|3
1736754180000|2025-01-13 07:43:00|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1736754190000|2025-01-13 07:43:10|41.38|41.2|41.38|41.2|41.38|41.2|41.37|41.19|3
1736754200000|2025-01-13 07:43:20|41.39|41.21|41.38|41.2|41.39|41.21|41.38|41.2|2
1736754210000|2025-01-13 07:43:30|41.37|41.19|41.38|41.2|41.38|41.2|41.37|41.19|4
1736754220000|2025-01-13 07:43:40|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1736754230000|2025-01-13 07:43:50|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736754240000|2025-01-13 07:44:00|41.4|41.22|41.4|41.22|41.4|41.22|41.4|41.22|1
1736754250000|2025-01-13 07:44:10|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1736754300000|2025-01-13 07:45:00|41.39|41.21|41.35|41.17|41.39|41.21|41.35|41.17|5
1736754310000|2025-01-13 07:45:10|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|4
1736754330000|2025-01-13 07:45:30|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1736754350000|2025-01-13 07:45:50|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1736754360000|2025-01-13 07:46:00|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|2
1736754370000|2025-01-13 07:46:10|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1736754390000|2025-01-13 07:46:30|41.33|41.15|41.34|41.16|41.34|41.16|41.33|41.15|2
1736754400000|2025-01-13 07:46:40|41.35|41.17|41.35|41.17|41.35|41.17|41.35|41.17|1
1736754410000|2025-01-13 07:46:50|41.36|41.18|41.34|41.16|41.36|41.18|41.34|41.16|2
1736754420000|2025-01-13 07:47:00|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1736754450000|2025-01-13 07:47:30|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|4
1736754460000|2025-01-13 07:47:40|41.34|41.16|41.34|41.16|41.34|41.16|41.33|41.15|3
1736754470000|2025-01-13 07:47:50|41.33|41.15|41.34|41.16|41.34|41.16|41.33|41.15|4
1736754480000|2025-01-13 07:48:00|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1736754490000|2025-01-13 07:48:10|41.34|41.16|41.32|41.14|41.34|41.16|41.32|41.14|3
1736754500000|2025-01-13 07:48:20|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1736754510000|2025-01-13 07:48:30|41.31|41.13|41.31|41.13|41.31|41.13|41.31|41.13|1
1736754520000|2025-01-13 07:48:40|41.32|41.14|41.31|41.13|41.32|41.14|41.31|41.13|2
1736754530000|2025-01-13 07:48:50|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1736754540000|2025-01-13 07:49:00|41.26|41.08|41.24|41.06|41.26|41.08|41.24|41.06|3
1736754560000|2025-01-13 07:49:20|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1736754570000|2025-01-13 07:49:30|41.23|41.05|41.23|41.05|41.24|41.06|41.23|41.05|3
1736754590000|2025-01-13 07:49:50|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1736754600000|2025-01-13 07:50:00|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736754640000|2025-01-13 07:50:40|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736754660000|2025-01-13 07:51:00|41.26|41.08|41.28|41.1|41.29|41.11|41.26|41.08|7
1736754670000|2025-01-13 07:51:10|41.27|41.09|41.25|41.07|41.27|41.09|41.25|41.07|3
1736754680000|2025-01-13 07:51:20|41.24|41.06|41.23|41.05|41.24|41.06|41.23|41.05|6
1736754690000|2025-01-13 07:51:30|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1736754700000|2025-01-13 07:51:40|41.2|41.02|41.2|41.02|41.21|41.03|41.2|41.02|3
1736754710000|2025-01-13 07:51:50|41.21|41.03|41.21|41.03|41.22|41.04|41.21|41.03|3
1736754720000|2025-01-13 07:52:00|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736754730000|2025-01-13 07:52:10|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736754740000|2025-01-13 07:52:20|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736754750000|2025-01-13 07:52:30|41.21|41.03|41.22|41.04|41.22|41.04|41.21|41.03|2
1736754790000|2025-01-13 07:53:10|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736754800000|2025-01-13 07:53:20|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1736754810000|2025-01-13 07:53:30|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736754820000|2025-01-13 07:53:40|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1736754830000|2025-01-13 07:53:50|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736754840000|2025-01-13 07:54:00|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736754850000|2025-01-13 07:54:10|41.23|41.05|41.22|41.04|41.23|41.05|41.22|41.04|4
1736754860000|2025-01-13 07:54:20|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736754870000|2025-01-13 07:54:30|41.22|41.04|41.22|41.04|41.22|41.04|41.21|41.03|3
1736754880000|2025-01-13 07:54:40|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736755060000|2025-01-13 07:57:40|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736755070000|2025-01-13 07:57:50|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|2
1736755080000|2025-01-13 07:58:00|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736755090000|2025-01-13 07:58:10|41.2|41.02|41.2|41.02|41.21|41.03|41.2|41.02|3
1736755100000|2025-01-13 07:58:20|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736755110000|2025-01-13 07:58:30|41.22|41.04|41.21|41.03|41.22|41.04|41.21|41.03|2
1736755120000|2025-01-13 07:58:40|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736755130000|2025-01-13 07:58:50|41.21|41.03|41.21|41.03|41.21|41.03|41.2|41.02|3
1736755140000|2025-01-13 07:59:00|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736755160000|2025-01-13 07:59:20|41.23|41.05|41.23|41.05|41.23|41.05|41.22|41.04|3
1736755200000|2025-01-13 08:00:00|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|4
1736755220000|2025-01-13 08:00:20|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736755240000|2025-01-13 08:00:40|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1736755280000|2025-01-13 08:01:20|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1736755290000|2025-01-13 08:01:30|41.24|41.06|41.23|41.05|41.24|41.06|41.23|41.05|2
1736755300000|2025-01-13 08:01:40|41.24|41.06|41.25|41.07|41.25|41.07|41.24|41.06|2
1736755310000|2025-01-13 08:01:50|41.26|41.08|41.26|41.08|41.26|41.08|41.26|41.08|1
1736755350000|2025-01-13 08:02:30|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1736755410000|2025-01-13 08:03:30|41.25|41.07|41.24|41.06|41.25|41.07|41.24|41.06|4
1736755420000|2025-01-13 08:03:40|41.25|41.07|41.22|41.04|41.25|41.07|41.22|41.04|4
1736755430000|2025-01-13 08:03:50|41.21|41.03|41.23|41.05|41.23|41.05|41.21|41.03|5
1736755440000|2025-01-13 08:04:00|41.24|41.06|41.24|41.06|41.24|41.06|41.24|41.06|1
1736755450000|2025-01-13 08:04:10|41.23|41.05|41.23|41.05|41.24|41.06|41.23|41.05|3
1736755460000|2025-01-13 08:04:20|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736755470000|2025-01-13 08:04:30|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736755480000|2025-01-13 08:04:40|41.22|41.04|41.19|41.01|41.22|41.04|41.19|41.01|5
1736755500000|2025-01-13 08:05:00|41.2|41.02|41.2|41.02|41.21|41.03|41.2|41.02|3
1736755510000|2025-01-13 08:05:10|41.19|41.01|41.17|40.99|41.19|41.01|41.17|40.99|3
1736755520000|2025-01-13 08:05:20|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1736755530000|2025-01-13 08:05:30|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1736755540000|2025-01-13 08:05:40|41.15|40.97|41.14|40.96|41.15|40.97|41.13|40.95|4
1736755550000|2025-01-13 08:05:50|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|2
1736755560000|2025-01-13 08:06:00|41.1|40.92|41.05|40.87|41.1|40.92|41.04|40.86|6
1736755570000|2025-01-13 08:06:10|41.06|40.88|41.04|40.86|41.06|40.88|41.04|40.86|2
1736755580000|2025-01-13 08:06:20|41.06|40.88|41.04|40.86|41.06|40.88|41.04|40.86|3
1736755590000|2025-01-13 08:06:30|41.05|40.87|41.03|40.85|41.05|40.87|41.03|40.85|3
1736755600000|2025-01-13 08:06:40|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736755610000|2025-01-13 08:06:50|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1736755630000|2025-01-13 08:07:10|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1736755650000|2025-01-13 08:07:30|41|40.82|41|40.82|41|40.82|41|40.82|1
1736755670000|2025-01-13 08:07:50|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1736755680000|2025-01-13 08:08:00|40.98|40.8|40.98|40.8|40.99|40.81|40.98|40.8|3
1736755710000|2025-01-13 08:08:30|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736755730000|2025-01-13 08:08:50|40.96|40.78|40.94|40.76|40.96|40.78|40.94|40.76|3
1736755790000|2025-01-13 08:09:50|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736755800000|2025-01-13 08:10:00|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|3
1736755810000|2025-01-13 08:10:10|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736755830000|2025-01-13 08:10:30|40.92|40.74|40.92|40.74|40.93|40.75|40.92|40.74|3
1736755840000|2025-01-13 08:10:40|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|2
1736755860000|2025-01-13 08:11:00|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736755880000|2025-01-13 08:11:20|40.92|40.74|40.91|40.73|40.92|40.74|40.91|40.73|2
1736755890000|2025-01-13 08:11:30|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736755900000|2025-01-13 08:11:40|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736755910000|2025-01-13 08:11:50|40.91|40.73|40.91|40.73|40.91|40.73|40.9|40.72|3
1736755920000|2025-01-13 08:12:00|40.9|40.72|40.93|40.75|40.93|40.75|40.9|40.72|6
1736755930000|2025-01-13 08:12:10|40.95|40.77|40.93|40.75|40.95|40.77|40.93|40.75|2
1736755940000|2025-01-13 08:12:20|40.92|40.74|40.91|40.73|40.93|40.75|40.91|40.73|4
1736755950000|2025-01-13 08:12:30|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736755970000|2025-01-13 08:12:50|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736755980000|2025-01-13 08:13:00|40.89|40.71|40.89|40.71|40.9|40.72|40.89|40.71|3
1736755990000|2025-01-13 08:13:10|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736756040000|2025-01-13 08:14:00|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736756050000|2025-01-13 08:14:10|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736756090000|2025-01-13 08:14:50|40.89|40.71|40.91|40.73|40.91|40.73|40.89|40.71|3
1736756110000|2025-01-13 08:15:10|40.92|40.74|40.95|40.77|40.95|40.77|40.92|40.74|3
1736756120000|2025-01-13 08:15:20|40.96|40.78|40.93|40.75|40.96|40.78|40.92|40.74|4
1736756130000|2025-01-13 08:15:30|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736756140000|2025-01-13 08:15:40|40.91|40.73|40.91|40.73|40.92|40.74|40.91|40.73|3
1736756150000|2025-01-13 08:15:50|40.92|40.74|40.93|40.75|40.93|40.75|40.92|40.74|2
1736756160000|2025-01-13 08:16:00|40.94|40.76|40.92|40.74|40.94|40.76|40.91|40.73|9
1736756170000|2025-01-13 08:16:10|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|2
1736756180000|2025-01-13 08:16:20|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736756190000|2025-01-13 08:16:30|40.92|40.74|40.91|40.73|40.92|40.74|40.91|40.73|2
1736756200000|2025-01-13 08:16:40|40.92|40.74|40.88|40.7|40.92|40.74|40.88|40.7|5
1736756210000|2025-01-13 08:16:50|40.87|40.69|40.86|40.68|40.88|40.7|40.86|40.68|4
1736756220000|2025-01-13 08:17:00|40.85|40.67|40.84|40.66|40.86|40.68|40.84|40.66|4
1736756230000|2025-01-13 08:17:10|40.83|40.65|40.8|40.62|40.83|40.65|40.8|40.62|3
1736756240000|2025-01-13 08:17:20|40.79|40.61|40.78|40.6|40.79|40.61|40.77|40.59|6
1736756260000|2025-01-13 08:17:40|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736756270000|2025-01-13 08:17:50|40.79|40.61|40.78|40.6|40.79|40.61|40.78|40.6|2
1736756280000|2025-01-13 08:18:00|40.79|40.61|40.81|40.63|40.81|40.63|40.79|40.61|4
1736756310000|2025-01-13 08:18:30|40.79|40.61|40.78|40.6|40.79|40.61|40.77|40.59|5
1736756320000|2025-01-13 08:18:40|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736756330000|2025-01-13 08:18:50|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736756340000|2025-01-13 08:19:00|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736756350000|2025-01-13 08:19:10|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736756390000|2025-01-13 08:19:50|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1736756400000|2025-01-13 08:20:00|40.75|40.57|40.75|40.57|40.75|40.57|40.75|40.57|1
1736756410000|2025-01-13 08:20:10|40.74|40.56|40.76|40.58|40.76|40.58|40.74|40.56|3
1736756420000|2025-01-13 08:20:20|40.77|40.59|40.76|40.58|40.77|40.59|40.76|40.58|2
1736756430000|2025-01-13 08:20:30|40.78|40.6|40.8|40.62|40.8|40.62|40.78|40.6|3
1736756440000|2025-01-13 08:20:40|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736756460000|2025-01-13 08:21:00|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|2
1736756470000|2025-01-13 08:21:10|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736756480000|2025-01-13 08:21:20|40.79|40.61|40.79|40.61|40.8|40.62|40.79|40.61|3
1736756490000|2025-01-13 08:21:30|40.8|40.62|40.77|40.59|40.8|40.62|40.76|40.58|5
1736756500000|2025-01-13 08:21:40|40.76|40.58|40.76|40.58|40.76|40.58|40.76|40.58|1
1736756510000|2025-01-13 08:21:50|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|2
1736756520000|2025-01-13 08:22:00|40.76|40.58|40.77|40.59|40.77|40.59|40.75|40.57|4
1736756530000|2025-01-13 08:22:10|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|4
1736756540000|2025-01-13 08:22:20|40.76|40.58|40.74|40.56|40.76|40.58|40.74|40.56|3
1736756550000|2025-01-13 08:22:30|40.73|40.55|40.72|40.54|40.74|40.56|40.72|40.54|10
1736756560000|2025-01-13 08:22:40|40.71|40.53|40.71|40.53|40.71|40.53|40.71|40.53|1
1736756570000|2025-01-13 08:22:50|40.7|40.52|40.7|40.52|40.7|40.52|40.7|40.52|1
1736756580000|2025-01-13 08:23:00|40.69|40.51|40.62|40.44|40.69|40.51|40.62|40.44|9
1736756590000|2025-01-13 08:23:10|40.6|40.42|40.59|40.41|40.61|40.43|40.59|40.41|6
1736756600000|2025-01-13 08:23:20|40.6|40.42|40.62|40.44|40.64|40.46|40.59|40.41|13
1736756610000|2025-01-13 08:23:30|40.61|40.43|40.59|40.41|40.61|40.43|40.59|40.41|5
1736756620000|2025-01-13 08:23:40|40.61|40.43|40.6|40.42|40.61|40.43|40.6|40.42|2
1736756630000|2025-01-13 08:23:50|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736756640000|2025-01-13 08:24:00|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1736756650000|2025-01-13 08:24:10|40.6|40.42|40.71|40.53|40.72|40.54|40.6|40.42|14
1736756660000|2025-01-13 08:24:20|40.72|40.54|40.73|40.55|40.73|40.55|40.72|40.54|4
1736756680000|2025-01-13 08:24:40|40.74|40.56|40.71|40.53|40.74|40.56|40.71|40.53|4
1736756690000|2025-01-13 08:24:50|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|6
1736756700000|2025-01-13 08:25:00|40.7|40.52|40.71|40.53|40.71|40.53|40.69|40.51|4
1736756710000|2025-01-13 08:25:10|40.72|40.54|40.72|40.54|40.72|40.54|40.72|40.54|1
1736756720000|2025-01-13 08:25:20|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736756730000|2025-01-13 08:25:30|40.74|40.56|40.78|40.6|40.78|40.6|40.74|40.56|5
1736756740000|2025-01-13 08:25:40|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|2
1736756750000|2025-01-13 08:25:50|40.81|40.63|40.87|40.69|40.87|40.69|40.81|40.63|3
1736756760000|2025-01-13 08:26:00|40.88|40.7|40.93|40.75|40.93|40.75|40.88|40.7|8
1736756770000|2025-01-13 08:26:10|40.95|40.77|40.95|40.77|40.97|40.79|40.95|40.77|5
1736756780000|2025-01-13 08:26:20|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|2
1736756790000|2025-01-13 08:26:30|40.93|40.75|40.94|40.76|40.94|40.76|40.92|40.74|4
1736756800000|2025-01-13 08:26:40|40.93|40.75|40.94|40.76|40.95|40.77|40.93|40.75|6
1736756810000|2025-01-13 08:26:50|40.95|40.77|40.95|40.77|40.95|40.77|40.94|40.76|3
1736756820000|2025-01-13 08:27:00|40.96|40.78|40.93|40.75|40.96|40.78|40.93|40.75|3
1736756830000|2025-01-13 08:27:10|40.94|40.76|40.95|40.77|40.96|40.78|40.94|40.76|4
1736756840000|2025-01-13 08:27:20|40.94|40.76|40.92|40.74|40.95|40.77|40.92|40.74|5
1736756850000|2025-01-13 08:27:30|40.91|40.73|40.87|40.69|40.91|40.73|40.87|40.69|7
1736756880000|2025-01-13 08:28:00|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736756890000|2025-01-13 08:28:10|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736756900000|2025-01-13 08:28:20|40.89|40.71|40.9|40.72|40.9|40.72|40.88|40.7|4
1736756910000|2025-01-13 08:28:30|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736756920000|2025-01-13 08:28:40|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736756930000|2025-01-13 08:28:50|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736756940000|2025-01-13 08:29:00|40.91|40.73|40.88|40.7|40.91|40.73|40.88|40.7|4
1736756950000|2025-01-13 08:29:10|40.87|40.69|40.87|40.69|40.88|40.7|40.87|40.69|3
1736756960000|2025-01-13 08:29:20|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736756970000|2025-01-13 08:29:30|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736756980000|2025-01-13 08:29:40|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736756990000|2025-01-13 08:29:50|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736757000000|2025-01-13 08:30:00|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736757010000|2025-01-13 08:30:10|40.88|40.7|40.87|40.69|40.89|40.71|40.87|40.69|4
1736757020000|2025-01-13 08:30:20|40.88|40.7|40.9|40.72|40.9|40.72|40.88|40.7|2
1736757030000|2025-01-13 08:30:30|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736757040000|2025-01-13 08:30:40|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736757060000|2025-01-13 08:31:00|40.89|40.71|40.93|40.75|40.93|40.75|40.89|40.71|3
1736757080000|2025-01-13 08:31:20|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736757090000|2025-01-13 08:31:30|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|2
1736757100000|2025-01-13 08:31:40|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736757110000|2025-01-13 08:31:50|40.94|40.76|40.91|40.73|40.94|40.76|40.91|40.73|4
1736757120000|2025-01-13 08:32:00|40.9|40.72|40.88|40.7|40.9|40.72|40.88|40.7|3
1736757150000|2025-01-13 08:32:30|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736757160000|2025-01-13 08:32:40|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736757170000|2025-01-13 08:32:50|40.87|40.69|40.83|40.65|40.87|40.69|40.83|40.65|6
1736757180000|2025-01-13 08:33:00|40.81|40.63|40.8|40.62|40.81|40.63|40.8|40.62|2
1736757190000|2025-01-13 08:33:10|40.79|40.61|40.8|40.62|40.8|40.62|40.78|40.6|4
1736757200000|2025-01-13 08:33:20|40.82|40.64|40.85|40.67|40.85|40.67|40.82|40.64|4
1736757210000|2025-01-13 08:33:30|40.84|40.66|40.81|40.63|40.84|40.66|40.81|40.63|4
1736757220000|2025-01-13 08:33:40|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|4
1736757230000|2025-01-13 08:33:50|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|2
1736757240000|2025-01-13 08:34:00|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736757250000|2025-01-13 08:34:10|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736757260000|2025-01-13 08:34:20|40.8|40.62|40.81|40.63|40.83|40.65|40.8|40.62|4
1736757270000|2025-01-13 08:34:30|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736757280000|2025-01-13 08:34:40|40.81|40.63|40.84|40.66|40.85|40.67|40.81|40.63|4
1736757290000|2025-01-13 08:34:50|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|2
1736757300000|2025-01-13 08:35:00|40.85|40.67|40.85|40.67|40.85|40.67|40.84|40.66|3
1736757310000|2025-01-13 08:35:10|40.84|40.66|40.85|40.67|40.85|40.67|40.83|40.65|6
1736757320000|2025-01-13 08:35:20|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736757350000|2025-01-13 08:35:50|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736757360000|2025-01-13 08:36:00|40.89|40.71|40.91|40.73|40.91|40.73|40.89|40.71|3
1736757370000|2025-01-13 08:36:10|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736757380000|2025-01-13 08:36:20|40.92|40.74|40.91|40.73|40.92|40.74|40.91|40.73|2
1736757390000|2025-01-13 08:36:30|40.9|40.72|40.88|40.7|40.9|40.72|40.87|40.69|5
1736757400000|2025-01-13 08:36:40|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736757410000|2025-01-13 08:36:50|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736757420000|2025-01-13 08:37:00|40.94|40.76|40.93|40.75|40.94|40.76|40.92|40.74|4
1736757430000|2025-01-13 08:37:10|40.92|40.74|40.93|40.75|40.93|40.75|40.92|40.74|2
1736757440000|2025-01-13 08:37:20|40.92|40.74|40.93|40.75|40.93|40.75|40.92|40.74|2
1736757450000|2025-01-13 08:37:30|40.92|40.74|40.9|40.72|40.92|40.74|40.9|40.72|3
1736757460000|2025-01-13 08:37:40|40.91|40.73|40.87|40.69|40.91|40.73|40.86|40.68|8
1736757470000|2025-01-13 08:37:50|40.86|40.68|40.85|40.67|40.87|40.69|40.85|40.67|4
1736757480000|2025-01-13 08:38:00|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736757490000|2025-01-13 08:38:10|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736757500000|2025-01-13 08:38:20|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736757510000|2025-01-13 08:38:30|40.88|40.7|40.87|40.69|40.88|40.7|40.86|40.68|3
1736757520000|2025-01-13 08:38:40|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736757530000|2025-01-13 08:38:50|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736757540000|2025-01-13 08:39:00|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736757550000|2025-01-13 08:39:10|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736757570000|2025-01-13 08:39:30|40.85|40.67|40.85|40.67|40.86|40.68|40.85|40.67|3
1736757580000|2025-01-13 08:39:40|40.86|40.68|40.86|40.68|40.86|40.68|40.85|40.67|3
1736757590000|2025-01-13 08:39:50|40.87|40.69|40.91|40.73|40.91|40.73|40.87|40.69|8
1736757600000|2025-01-13 08:40:00|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736757610000|2025-01-13 08:40:10|40.9|40.72|40.93|40.75|40.94|40.76|40.9|40.72|4
1736757620000|2025-01-13 08:40:20|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736757630000|2025-01-13 08:40:30|40.95|40.77|40.97|40.79|40.97|40.79|40.95|40.77|3
1736757640000|2025-01-13 08:40:40|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736757660000|2025-01-13 08:41:00|40.96|40.78|40.95|40.77|40.96|40.78|40.95|40.77|2
1736757670000|2025-01-13 08:41:10|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736757680000|2025-01-13 08:41:20|40.95|40.77|40.92|40.74|40.95|40.77|40.92|40.74|4
1736757690000|2025-01-13 08:41:30|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736757710000|2025-01-13 08:41:50|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736757730000|2025-01-13 08:42:10|40.93|40.75|40.95|40.77|40.95|40.77|40.93|40.75|5
1736757740000|2025-01-13 08:42:20|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736757750000|2025-01-13 08:42:30|40.95|40.77|40.98|40.8|40.98|40.8|40.95|40.77|3
1736757760000|2025-01-13 08:42:40|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736757770000|2025-01-13 08:42:50|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|2
1736757780000|2025-01-13 08:43:00|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|2
1736757790000|2025-01-13 08:43:10|40.98|40.8|40.98|40.8|40.98|40.8|40.97|40.79|3
1736757800000|2025-01-13 08:43:20|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736757810000|2025-01-13 08:43:30|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736757820000|2025-01-13 08:43:40|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736757830000|2025-01-13 08:43:50|41|40.82|41|40.82|41|40.82|41|40.82|1
1736757840000|2025-01-13 08:44:00|41.01|40.83|41.01|40.83|41.01|40.83|41|40.82|5
1736757910000|2025-01-13 08:45:10|41|40.82|41|40.82|41|40.82|41|40.82|1
1736757930000|2025-01-13 08:45:30|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736757950000|2025-01-13 08:45:50|41.01|40.83|41.03|40.85|41.03|40.85|41.01|40.83|2
1736757960000|2025-01-13 08:46:00|41.04|40.86|41.03|40.85|41.04|40.86|41.03|40.85|2
1736757980000|2025-01-13 08:46:20|41.04|40.86|41.04|40.86|41.04|40.86|41.03|40.85|7
1736757990000|2025-01-13 08:46:30|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736758000000|2025-01-13 08:46:40|41.03|40.85|41.01|40.83|41.03|40.85|41.01|40.83|3
1736758010000|2025-01-13 08:46:50|41|40.82|40.99|40.81|41|40.82|40.99|40.81|2
1736758020000|2025-01-13 08:47:00|40.98|40.8|40.97|40.79|40.98|40.8|40.96|40.78|4
1736758030000|2025-01-13 08:47:10|40.96|40.78|40.94|40.76|40.96|40.78|40.94|40.76|3
1736758040000|2025-01-13 08:47:20|40.93|40.75|40.93|40.75|40.94|40.76|40.92|40.74|5
1736758050000|2025-01-13 08:47:30|40.94|40.76|40.98|40.8|40.98|40.8|40.94|40.76|4
1736758060000|2025-01-13 08:47:40|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736758070000|2025-01-13 08:47:50|40.97|40.79|40.96|40.78|40.97|40.79|40.96|40.78|2
1736758080000|2025-01-13 08:48:00|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|2
1736758090000|2025-01-13 08:48:10|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|2
1736758110000|2025-01-13 08:48:30|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|3
1736758120000|2025-01-13 08:48:40|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|6
1736758130000|2025-01-13 08:48:50|40.97|40.79|40.95|40.77|40.97|40.79|40.95|40.77|3
1736758140000|2025-01-13 08:49:00|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736758150000|2025-01-13 08:49:10|40.95|40.77|40.94|40.76|40.95|40.77|40.94|40.76|2
1736758160000|2025-01-13 08:49:20|40.95|40.77|40.94|40.76|40.95|40.77|40.94|40.76|2
1736758170000|2025-01-13 08:49:30|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736758180000|2025-01-13 08:49:40|40.94|40.76|40.94|40.76|40.94|40.76|40.93|40.75|3
1736758190000|2025-01-13 08:49:50|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736758200000|2025-01-13 08:50:00|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736758210000|2025-01-13 08:50:10|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|2
1736758220000|2025-01-13 08:50:20|40.93|40.75|40.92|40.74|40.93|40.75|40.92|40.74|2
1736758230000|2025-01-13 08:50:30|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736758240000|2025-01-13 08:50:40|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736758280000|2025-01-13 08:51:20|40.91|40.73|40.92|40.74|40.92|40.74|40.91|40.73|2
1736758300000|2025-01-13 08:51:40|40.91|40.73|40.87|40.69|40.91|40.73|40.87|40.69|3
1736758310000|2025-01-13 08:51:50|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736758330000|2025-01-13 08:52:10|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736758340000|2025-01-13 08:52:20|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|2
1736758350000|2025-01-13 08:52:30|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736758380000|2025-01-13 08:53:00|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736758390000|2025-01-13 08:53:10|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736758410000|2025-01-13 08:53:30|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736758420000|2025-01-13 08:53:40|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|6
1736758430000|2025-01-13 08:53:50|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736758440000|2025-01-13 08:54:00|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736758450000|2025-01-13 08:54:10|40.84|40.66|40.84|40.66|40.84|40.66|40.84|40.66|1
1736758470000|2025-01-13 08:54:30|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736758510000|2025-01-13 08:55:10|40.84|40.66|40.85|40.67|40.85|40.67|40.84|40.66|4
1736758560000|2025-01-13 08:56:00|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736758570000|2025-01-13 08:56:10|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|6
1736758590000|2025-01-13 08:56:30|40.87|40.69|40.87|40.69|40.88|40.7|40.87|40.69|5
1736758600000|2025-01-13 08:56:40|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736758610000|2025-01-13 08:56:50|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736758620000|2025-01-13 08:57:00|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736758630000|2025-01-13 08:57:10|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736758640000|2025-01-13 08:57:20|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736758650000|2025-01-13 08:57:30|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736758660000|2025-01-13 08:57:40|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736758670000|2025-01-13 08:57:50|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736758690000|2025-01-13 08:58:10|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736758700000|2025-01-13 08:58:20|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736758720000|2025-01-13 08:58:40|40.94|40.76|40.95|40.77|40.95|40.77|40.94|40.76|2
1736758740000|2025-01-13 08:59:00|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736758780000|2025-01-13 08:59:40|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736758790000|2025-01-13 08:59:50|40.97|40.79|40.96|40.78|40.97|40.79|40.96|40.78|4
1736758800000|2025-01-13 09:00:00|40.95|40.77|40.95|40.77|40.95|40.77|40.94|40.76|3
1736758810000|2025-01-13 09:00:10|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736758820000|2025-01-13 09:00:20|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736758830000|2025-01-13 09:00:30|40.98|40.8|40.96|40.78|40.98|40.8|40.95|40.77|4
1736758840000|2025-01-13 09:00:40|40.95|40.77|40.94|40.76|40.97|40.79|40.94|40.76|5
1736758850000|2025-01-13 09:00:50|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|2
1736758860000|2025-01-13 09:01:00|40.93|40.75|40.9|40.72|40.93|40.75|40.9|40.72|4
1736758870000|2025-01-13 09:01:10|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736758880000|2025-01-13 09:01:20|40.92|40.74|40.93|40.75|40.93|40.75|40.92|40.74|2
1736758890000|2025-01-13 09:01:30|40.92|40.74|40.92|40.74|40.92|40.74|40.91|40.73|3
1736758900000|2025-01-13 09:01:40|40.93|40.75|40.93|40.75|40.93|40.75|40.92|40.74|3
1736758910000|2025-01-13 09:01:50|40.92|40.74|40.91|40.73|40.92|40.74|40.9|40.72|4
1736758920000|2025-01-13 09:02:00|40.9|40.72|40.9|40.72|40.91|40.73|40.9|40.72|3
1736758930000|2025-01-13 09:02:10|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736758940000|2025-01-13 09:02:20|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736758960000|2025-01-13 09:02:40|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736758970000|2025-01-13 09:02:50|40.95|40.77|40.98|40.8|40.98|40.8|40.95|40.77|4
1736758980000|2025-01-13 09:03:00|40.99|40.81|41.03|40.85|41.03|40.85|40.99|40.81|5
1736758990000|2025-01-13 09:03:10|41.02|40.84|41|40.82|41.02|40.84|41|40.82|5
1736759000000|2025-01-13 09:03:20|40.99|40.81|40.96|40.78|40.99|40.81|40.96|40.78|4
1736759010000|2025-01-13 09:03:30|40.95|40.77|40.95|40.77|40.95|40.77|40.94|40.76|3
1736759020000|2025-01-13 09:03:40|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|3
1736759030000|2025-01-13 09:03:50|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736759040000|2025-01-13 09:04:00|40.92|40.74|40.9|40.72|40.92|40.74|40.9|40.72|3
1736759050000|2025-01-13 09:04:10|40.89|40.71|40.89|40.71|40.89|40.71|40.88|40.7|3
1736759060000|2025-01-13 09:04:20|40.88|40.7|40.86|40.68|40.88|40.7|40.86|40.68|3
1736759070000|2025-01-13 09:04:30|40.85|40.67|40.91|40.73|40.91|40.73|40.85|40.67|7
1736759080000|2025-01-13 09:04:40|40.92|40.74|40.91|40.73|40.92|40.74|40.91|40.73|2
1736759090000|2025-01-13 09:04:50|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736759100000|2025-01-13 09:05:00|40.92|40.74|40.92|40.74|40.92|40.74|40.91|40.73|3
1736759110000|2025-01-13 09:05:10|40.91|40.73|40.88|40.7|40.91|40.73|40.88|40.7|4
1736759120000|2025-01-13 09:05:20|40.89|40.71|40.89|40.71|40.9|40.72|40.89|40.71|3
1736759130000|2025-01-13 09:05:30|40.9|40.72|40.93|40.75|40.93|40.75|40.9|40.72|4
1736759150000|2025-01-13 09:05:50|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736759160000|2025-01-13 09:06:00|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736759180000|2025-01-13 09:06:20|40.94|40.76|40.94|40.76|40.94|40.76|40.93|40.75|3
1736759190000|2025-01-13 09:06:30|40.93|40.75|40.9|40.72|40.93|40.75|40.9|40.72|6
1736759200000|2025-01-13 09:06:40|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736759210000|2025-01-13 09:06:50|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736759220000|2025-01-13 09:07:00|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736759230000|2025-01-13 09:07:10|40.88|40.7|40.89|40.71|40.89|40.71|40.88|40.7|2
1736759240000|2025-01-13 09:07:20|40.91|40.73|40.93|40.75|40.93|40.75|40.91|40.73|3
1736759250000|2025-01-13 09:07:30|40.92|40.74|40.9|40.72|40.92|40.74|40.9|40.72|3
1736759260000|2025-01-13 09:07:40|40.89|40.71|40.87|40.69|40.89|40.71|40.86|40.68|5
1736759270000|2025-01-13 09:07:50|40.85|40.67|40.85|40.67|40.85|40.67|40.84|40.66|5
1736759280000|2025-01-13 09:08:00|40.84|40.66|40.78|40.6|40.84|40.66|40.78|40.6|5
1736759290000|2025-01-13 09:08:10|40.77|40.59|40.77|40.59|40.78|40.6|40.76|40.58|7
1736759300000|2025-01-13 09:08:20|40.78|40.6|40.79|40.61|40.8|40.62|40.78|40.6|5
1736759310000|2025-01-13 09:08:30|40.78|40.6|40.76|40.58|40.79|40.61|40.76|40.58|5
1736759320000|2025-01-13 09:08:40|40.75|40.57|40.73|40.55|40.75|40.57|40.73|40.55|3
1736759330000|2025-01-13 09:08:50|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|2
1736759340000|2025-01-13 09:09:00|40.7|40.52|40.75|40.57|40.75|40.57|40.7|40.52|6
1736759350000|2025-01-13 09:09:10|40.79|40.61|40.8|40.62|40.8|40.62|40.78|40.6|4
1736759360000|2025-01-13 09:09:20|40.81|40.63|40.8|40.62|40.81|40.63|40.8|40.62|2
1736759370000|2025-01-13 09:09:30|40.81|40.63|40.86|40.68|40.86|40.68|40.81|40.63|7
1736759380000|2025-01-13 09:09:40|40.85|40.67|40.87|40.69|40.87|40.69|40.85|40.67|5
1736759390000|2025-01-13 09:09:50|40.88|40.7|40.89|40.71|40.89|40.71|40.87|40.69|6
1736759400000|2025-01-13 09:10:00|40.9|40.72|40.9|40.72|40.9|40.72|40.89|40.71|3
1736759410000|2025-01-13 09:10:10|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736759420000|2025-01-13 09:10:20|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736759430000|2025-01-13 09:10:30|40.88|40.7|40.87|40.69|40.89|40.71|40.87|40.69|6
1736759440000|2025-01-13 09:10:40|40.88|40.7|40.88|40.7|40.89|40.71|40.88|40.7|5
1736759450000|2025-01-13 09:10:50|40.87|40.69|40.87|40.69|40.87|40.69|40.85|40.67|7
1736759460000|2025-01-13 09:11:00|40.88|40.7|40.89|40.71|40.89|40.71|40.88|40.7|4
1736759470000|2025-01-13 09:11:10|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736759480000|2025-01-13 09:11:20|40.89|40.71|40.9|40.72|40.9|40.72|40.89|40.71|2
1736759500000|2025-01-13 09:11:40|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736759510000|2025-01-13 09:11:50|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736759520000|2025-01-13 09:12:00|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736759530000|2025-01-13 09:12:10|40.9|40.72|40.9|40.72|40.9|40.72|40.89|40.71|3
1736759540000|2025-01-13 09:12:20|40.89|40.71|40.89|40.71|40.9|40.72|40.89|40.71|3
1736759550000|2025-01-13 09:12:30|40.88|40.7|40.85|40.67|40.88|40.7|40.85|40.67|4
1736759560000|2025-01-13 09:12:40|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736759570000|2025-01-13 09:12:50|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|4
1736759580000|2025-01-13 09:13:00|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|4
1736759590000|2025-01-13 09:13:10|40.87|40.69|40.86|40.68|40.87|40.69|40.86|40.68|4
1736759600000|2025-01-13 09:13:20|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|4
1736759610000|2025-01-13 09:13:30|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736759620000|2025-01-13 09:13:40|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736759640000|2025-01-13 09:14:00|40.86|40.68|40.82|40.64|40.86|40.68|40.82|40.64|5
1736759660000|2025-01-13 09:14:20|40.81|40.63|40.79|40.61|40.81|40.63|40.79|40.61|3
1736759670000|2025-01-13 09:14:30|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|4
1736759680000|2025-01-13 09:14:40|40.78|40.6|40.8|40.62|40.81|40.63|40.78|40.6|5
1736759690000|2025-01-13 09:14:50|40.82|40.64|40.83|40.65|40.84|40.66|40.82|40.64|4
1736759700000|2025-01-13 09:15:00|40.82|40.64|40.78|40.6|40.82|40.64|40.78|40.6|5
1736759710000|2025-01-13 09:15:10|40.77|40.59|40.77|40.59|40.78|40.6|40.77|40.59|5
1736759720000|2025-01-13 09:15:20|40.76|40.58|40.8|40.62|40.8|40.62|40.76|40.58|5
1736759730000|2025-01-13 09:15:30|40.81|40.63|40.8|40.62|40.81|40.63|40.8|40.62|2
1736759740000|2025-01-13 09:15:40|40.81|40.63|40.81|40.63|40.81|40.63|40.8|40.62|3
1736759750000|2025-01-13 09:15:50|40.8|40.62|40.79|40.61|40.81|40.63|40.79|40.61|4
1736759760000|2025-01-13 09:16:00|40.78|40.6|40.72|40.54|40.78|40.6|40.72|40.54|9
1736759770000|2025-01-13 09:16:10|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|6
1736759780000|2025-01-13 09:16:20|40.71|40.53|40.7|40.52|40.72|40.54|40.7|40.52|4
1736759790000|2025-01-13 09:16:30|40.71|40.53|40.74|40.56|40.74|40.56|40.71|40.53|4
1736759800000|2025-01-13 09:16:40|40.73|40.55|40.75|40.57|40.75|40.57|40.73|40.55|3
1736759810000|2025-01-13 09:16:50|40.76|40.58|40.73|40.55|40.77|40.59|40.73|40.55|6
1736759820000|2025-01-13 09:17:00|40.74|40.56|40.71|40.53|40.74|40.56|40.7|40.52|6
1736759830000|2025-01-13 09:17:10|40.7|40.52|40.7|40.52|40.71|40.53|40.7|40.52|3
1736759840000|2025-01-13 09:17:20|40.69|40.51|40.69|40.51|40.7|40.52|40.69|40.51|3
1736759850000|2025-01-13 09:17:30|40.68|40.5|40.66|40.48|40.68|40.5|40.66|40.48|4
1736759870000|2025-01-13 09:17:50|40.67|40.49|40.69|40.51|40.69|40.51|40.67|40.49|3
1736759880000|2025-01-13 09:18:00|40.68|40.5|40.7|40.52|40.7|40.52|40.68|40.5|3
1736759890000|2025-01-13 09:18:10|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|2
1736759900000|2025-01-13 09:18:20|40.73|40.55|40.77|40.59|40.77|40.59|40.73|40.55|3
1736759910000|2025-01-13 09:18:30|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736759920000|2025-01-13 09:18:40|40.77|40.59|40.77|40.59|40.77|40.59|40.75|40.57|5
1736759930000|2025-01-13 09:18:50|40.76|40.58|40.72|40.54|40.76|40.58|40.72|40.54|7
1736759940000|2025-01-13 09:19:00|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|4
1736759950000|2025-01-13 09:19:10|40.73|40.55|40.74|40.56|40.74|40.56|40.72|40.54|5
1736759960000|2025-01-13 09:19:20|40.73|40.55|40.7|40.52|40.73|40.55|40.7|40.52|8
1736759970000|2025-01-13 09:19:30|40.71|40.53|40.73|40.55|40.73|40.55|40.71|40.53|5
1736759980000|2025-01-13 09:19:40|40.72|40.54|40.7|40.52|40.72|40.54|40.7|40.52|3
1736759990000|2025-01-13 09:19:50|40.71|40.53|40.7|40.52|40.71|40.53|40.69|40.51|6
1736760000000|2025-01-13 09:20:00|40.69|40.51|40.65|40.47|40.69|40.51|40.62|40.44|11
1736760010000|2025-01-13 09:20:10|40.64|40.46|40.65|40.47|40.66|40.48|40.63|40.45|6
1736760020000|2025-01-13 09:20:20|40.67|40.49|40.67|40.49|40.68|40.5|40.67|40.49|3
1736760030000|2025-01-13 09:20:30|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736760040000|2025-01-13 09:20:40|40.67|40.49|40.66|40.48|40.68|40.5|40.66|40.48|6
1736760050000|2025-01-13 09:20:50|40.68|40.5|40.68|40.5|40.68|40.5|40.66|40.48|5
1736760060000|2025-01-13 09:21:00|40.67|40.49|40.71|40.53|40.71|40.53|40.67|40.49|4
1736760070000|2025-01-13 09:21:10|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736760090000|2025-01-13 09:21:30|40.72|40.54|40.7|40.52|40.72|40.54|40.7|40.52|5
1736760100000|2025-01-13 09:21:40|40.71|40.53|40.7|40.52|40.71|40.53|40.69|40.51|4
1736760110000|2025-01-13 09:21:50|40.69|40.51|40.67|40.49|40.69|40.51|40.67|40.49|3
1736760120000|2025-01-13 09:22:00|40.66|40.48|40.69|40.51|40.69|40.51|40.65|40.47|8
1736760130000|2025-01-13 09:22:10|40.68|40.5|40.67|40.49|40.68|40.5|40.67|40.49|2
1736760140000|2025-01-13 09:22:20|40.68|40.5|40.69|40.51|40.7|40.52|40.68|40.5|6
1736760150000|2025-01-13 09:22:30|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1736760160000|2025-01-13 09:22:40|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1736760170000|2025-01-13 09:22:50|40.68|40.5|40.69|40.51|40.71|40.53|40.68|40.5|7
1736760180000|2025-01-13 09:23:00|40.7|40.52|40.68|40.5|40.7|40.52|40.68|40.5|5
1736760190000|2025-01-13 09:23:10|40.67|40.49|40.69|40.51|40.69|40.51|40.67|40.49|3
1736760200000|2025-01-13 09:23:20|40.68|40.5|40.68|40.5|40.69|40.51|40.68|40.5|3
1736760210000|2025-01-13 09:23:30|40.67|40.49|40.69|40.51|40.69|40.51|40.67|40.49|5
1736760220000|2025-01-13 09:23:40|40.68|40.5|40.68|40.5|40.69|40.51|40.68|40.5|5
1736760230000|2025-01-13 09:23:50|40.67|40.49|40.67|40.49|40.68|40.5|40.67|40.49|3
1736760240000|2025-01-13 09:24:00|40.66|40.48|40.6|40.42|40.66|40.48|40.6|40.42|7
1736760250000|2025-01-13 09:24:10|40.61|40.43|40.62|40.44|40.62|40.44|40.6|40.42|6
1736760260000|2025-01-13 09:24:20|40.64|40.46|40.69|40.51|40.7|40.52|40.64|40.46|8
1736760270000|2025-01-13 09:24:30|40.68|40.5|40.68|40.5|40.69|40.51|40.66|40.48|7
1736760280000|2025-01-13 09:24:40|40.69|40.51|40.7|40.52|40.7|40.52|40.67|40.49|6
1736760290000|2025-01-13 09:24:50|40.69|40.51|40.67|40.49|40.69|40.51|40.67|40.49|5
1736760300000|2025-01-13 09:25:00|40.68|40.5|40.71|40.53|40.71|40.53|40.68|40.5|9
1736760310000|2025-01-13 09:25:10|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1736760320000|2025-01-13 09:25:20|40.68|40.5|40.69|40.51|40.69|40.51|40.68|40.5|4
1736760330000|2025-01-13 09:25:30|40.7|40.52|40.71|40.53|40.71|40.53|40.7|40.52|2
1736760360000|2025-01-13 09:26:00|40.72|40.54|40.7|40.52|40.73|40.55|40.69|40.51|8
1736760370000|2025-01-13 09:26:10|40.71|40.53|40.74|40.56|40.74|40.56|40.71|40.53|4
1736760380000|2025-01-13 09:26:20|40.75|40.57|40.75|40.57|40.75|40.57|40.74|40.56|5
1736760410000|2025-01-13 09:26:50|40.74|40.56|40.72|40.54|40.74|40.56|40.72|40.54|3
1736760420000|2025-01-13 09:27:00|40.71|40.53|40.67|40.49|40.71|40.53|40.67|40.49|5
1736760430000|2025-01-13 09:27:10|40.66|40.48|40.67|40.49|40.67|40.49|40.66|40.48|2
1736760440000|2025-01-13 09:27:20|40.68|40.5|40.67|40.49|40.68|40.5|40.67|40.49|4
1736760450000|2025-01-13 09:27:30|40.68|40.5|40.67|40.49|40.68|40.5|40.66|40.48|10
1736760460000|2025-01-13 09:27:40|40.68|40.5|40.69|40.51|40.69|40.51|40.68|40.5|2
1736760480000|2025-01-13 09:28:00|40.68|40.5|40.65|40.47|40.68|40.5|40.65|40.47|4
1736760490000|2025-01-13 09:28:10|40.64|40.46|40.64|40.46|40.65|40.47|40.64|40.46|5
1736760500000|2025-01-13 09:28:20|40.65|40.47|40.65|40.47|40.65|40.47|40.64|40.46|3
1736760510000|2025-01-13 09:28:30|40.64|40.46|40.64|40.46|40.64|40.46|40.63|40.45|3
1736760520000|2025-01-13 09:28:40|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|4
1736760530000|2025-01-13 09:28:50|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|2
1736760540000|2025-01-13 09:29:00|40.63|40.45|40.61|40.43|40.63|40.45|40.61|40.43|5
1736760550000|2025-01-13 09:29:10|40.62|40.44|40.6|40.42|40.62|40.44|40.6|40.42|3
1736760560000|2025-01-13 09:29:20|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736760590000|2025-01-13 09:29:50|40.58|40.4|40.57|40.39|40.58|40.4|40.57|40.39|2
1736760600000|2025-01-13 09:30:00|40.56|40.38|40.57|40.39|40.57|40.39|40.56|40.38|2
1736760610000|2025-01-13 09:30:10|40.58|40.4|40.61|40.43|40.61|40.43|40.58|40.4|3
1736760620000|2025-01-13 09:30:20|40.59|40.41|40.6|40.42|40.6|40.42|40.58|40.4|4
1736760630000|2025-01-13 09:30:30|40.58|40.4|40.57|40.39|40.59|40.41|40.57|40.39|6
1736760650000|2025-01-13 09:30:50|40.58|40.4|40.56|40.38|40.58|40.4|40.56|40.38|6
1736760660000|2025-01-13 09:31:00|40.57|40.39|40.6|40.42|40.6|40.42|40.57|40.39|4
1736760670000|2025-01-13 09:31:10|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736760700000|2025-01-13 09:31:40|40.63|40.45|40.64|40.46|40.65|40.47|40.63|40.45|6
1736760710000|2025-01-13 09:31:50|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|2
1736760720000|2025-01-13 09:32:00|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|2
1736760730000|2025-01-13 09:32:10|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736760750000|2025-01-13 09:32:30|40.59|40.41|40.57|40.39|40.59|40.41|40.57|40.39|2
1736760760000|2025-01-13 09:32:40|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1736760770000|2025-01-13 09:32:50|40.61|40.43|40.62|40.44|40.62|40.44|40.61|40.43|2
1736760780000|2025-01-13 09:33:00|40.63|40.45|40.61|40.43|40.63|40.45|40.6|40.42|7
1736760790000|2025-01-13 09:33:10|40.6|40.42|40.59|40.41|40.6|40.42|40.58|40.4|6
1736760800000|2025-01-13 09:33:20|40.58|40.4|40.53|40.35|40.58|40.4|40.53|40.35|4
1736760810000|2025-01-13 09:33:30|40.54|40.36|40.54|40.36|40.57|40.39|40.54|40.36|9
1736760820000|2025-01-13 09:33:40|40.53|40.35|40.53|40.35|40.53|40.35|40.53|40.35|1
1736760830000|2025-01-13 09:33:50|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736760840000|2025-01-13 09:34:00|40.51|40.33|40.53|40.35|40.53|40.35|40.51|40.33|3
1736760850000|2025-01-13 09:34:10|40.54|40.36|40.58|40.4|40.58|40.4|40.54|40.36|4
1736760860000|2025-01-13 09:34:20|40.56|40.38|40.55|40.37|40.57|40.39|40.55|40.37|4
1736760870000|2025-01-13 09:34:30|40.56|40.38|40.52|40.34|40.57|40.39|40.52|40.34|6
1736760880000|2025-01-13 09:34:40|40.53|40.35|40.53|40.35|40.54|40.36|40.52|40.34|5
1736760890000|2025-01-13 09:34:50|40.54|40.36|40.54|40.36|40.54|40.36|40.53|40.35|5
1736760900000|2025-01-13 09:35:00|40.55|40.37|40.61|40.43|40.61|40.43|40.55|40.37|7
1736760910000|2025-01-13 09:35:10|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|2
1736760920000|2025-01-13 09:35:20|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|4
1736760940000|2025-01-13 09:35:40|40.62|40.44|40.65|40.47|40.65|40.47|40.62|40.44|4
1736760950000|2025-01-13 09:35:50|40.64|40.46|40.67|40.49|40.67|40.49|40.64|40.46|4
1736760960000|2025-01-13 09:36:00|40.68|40.5|40.72|40.54|40.72|40.54|40.68|40.5|5
1736760970000|2025-01-13 09:36:10|40.73|40.55|40.73|40.55|40.74|40.56|40.73|40.55|5
1736760980000|2025-01-13 09:36:20|40.71|40.53|40.69|40.51|40.71|40.53|40.68|40.5|9
1736760990000|2025-01-13 09:36:30|40.7|40.52|40.68|40.5|40.7|40.52|40.68|40.5|9
1736761000000|2025-01-13 09:36:40|40.67|40.49|40.68|40.5|40.69|40.51|40.64|40.46|10
1736761010000|2025-01-13 09:36:50|40.67|40.49|40.67|40.49|40.67|40.49|40.66|40.48|5
1736761020000|2025-01-13 09:37:00|40.68|40.5|40.68|40.5|40.7|40.52|40.66|40.48|7
1736761030000|2025-01-13 09:37:10|40.69|40.51|40.71|40.53|40.71|40.53|40.69|40.51|2
1736761040000|2025-01-13 09:37:20|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|2
1736761050000|2025-01-13 09:37:30|40.7|40.52|40.69|40.51|40.7|40.52|40.67|40.49|6
1736761060000|2025-01-13 09:37:40|40.7|40.52|40.7|40.52|40.7|40.52|40.7|40.52|1
1736761070000|2025-01-13 09:37:50|40.69|40.51|40.71|40.53|40.71|40.53|40.69|40.51|3
1736761080000|2025-01-13 09:38:00|40.7|40.52|40.7|40.52|40.7|40.52|40.7|40.52|1
1736761090000|2025-01-13 09:38:10|40.71|40.53|40.74|40.56|40.74|40.56|40.71|40.53|4
1736761100000|2025-01-13 09:38:20|40.75|40.57|40.78|40.6|40.78|40.6|40.75|40.57|3
1736761120000|2025-01-13 09:38:40|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736761130000|2025-01-13 09:38:50|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736761140000|2025-01-13 09:39:00|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|4
1736761150000|2025-01-13 09:39:10|40.81|40.63|40.79|40.61|40.82|40.64|40.79|40.61|5
1736761160000|2025-01-13 09:39:20|40.8|40.62|40.82|40.64|40.82|40.64|40.8|40.62|5
1736761170000|2025-01-13 09:39:30|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736761180000|2025-01-13 09:39:40|40.8|40.62|40.78|40.6|40.81|40.63|40.77|40.59|6
1736761190000|2025-01-13 09:39:50|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|2
1736761200000|2025-01-13 09:40:00|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736761220000|2025-01-13 09:40:20|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736761230000|2025-01-13 09:40:30|40.84|40.66|40.85|40.67|40.85|40.67|40.84|40.66|2
1736761250000|2025-01-13 09:40:50|40.84|40.66|40.84|40.66|40.84|40.66|40.84|40.66|1
1736761260000|2025-01-13 09:41:00|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736761270000|2025-01-13 09:41:10|40.83|40.65|40.83|40.65|40.83|40.65|40.82|40.64|3
1736761280000|2025-01-13 09:41:20|40.84|40.66|40.84|40.66|40.84|40.66|40.84|40.66|1
1736761290000|2025-01-13 09:41:30|40.83|40.65|40.8|40.62|40.83|40.65|40.8|40.62|4
1736761300000|2025-01-13 09:41:40|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736761310000|2025-01-13 09:41:50|40.8|40.62|40.79|40.61|40.81|40.63|40.79|40.61|8
1736761320000|2025-01-13 09:42:00|40.78|40.6|40.76|40.58|40.78|40.6|40.76|40.58|3
1736761330000|2025-01-13 09:42:10|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|2
1736761340000|2025-01-13 09:42:20|40.76|40.58|40.75|40.57|40.76|40.58|40.73|40.55|5
1736761350000|2025-01-13 09:42:30|40.74|40.56|40.72|40.54|40.74|40.56|40.72|40.54|3
1736761360000|2025-01-13 09:42:40|40.71|40.53|40.7|40.52|40.71|40.53|40.7|40.52|4
1736761370000|2025-01-13 09:42:50|40.71|40.53|40.7|40.52|40.71|40.53|40.7|40.52|2
1736761380000|2025-01-13 09:43:00|40.69|40.51|40.68|40.5|40.69|40.51|40.68|40.5|2
1736761390000|2025-01-13 09:43:10|40.69|40.51|40.68|40.5|40.69|40.51|40.68|40.5|2
1736761400000|2025-01-13 09:43:20|40.69|40.51|40.71|40.53|40.71|40.53|40.69|40.51|3
1736761410000|2025-01-13 09:43:30|40.7|40.52|40.71|40.53|40.71|40.53|40.7|40.52|6
1736761420000|2025-01-13 09:43:40|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1736761430000|2025-01-13 09:43:50|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736761450000|2025-01-13 09:44:10|40.67|40.49|40.67|40.49|40.68|40.5|40.67|40.49|5
1736761460000|2025-01-13 09:44:20|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736761470000|2025-01-13 09:44:30|40.69|40.51|40.69|40.51|40.69|40.51|40.69|40.51|1
1736761480000|2025-01-13 09:44:40|40.7|40.52|40.69|40.51|40.7|40.52|40.69|40.51|2
1736761490000|2025-01-13 09:44:50|40.68|40.5|40.67|40.49|40.68|40.5|40.67|40.49|4
1736761510000|2025-01-13 09:45:10|40.66|40.48|40.64|40.46|40.66|40.48|40.63|40.45|8
1736761520000|2025-01-13 09:45:20|40.63|40.45|40.66|40.48|40.66|40.48|40.63|40.45|4
1736761530000|2025-01-13 09:45:30|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736761540000|2025-01-13 09:45:40|40.64|40.46|40.63|40.45|40.64|40.46|40.63|40.45|2
1736761550000|2025-01-13 09:45:50|40.64|40.46|40.63|40.45|40.64|40.46|40.63|40.45|4
1736761560000|2025-01-13 09:46:00|40.62|40.44|40.62|40.44|40.63|40.45|40.61|40.43|5
1736761570000|2025-01-13 09:46:10|40.63|40.45|40.61|40.43|40.63|40.45|40.6|40.42|5
1736761580000|2025-01-13 09:46:20|40.62|40.44|40.62|40.44|40.63|40.45|40.62|40.44|3
1736761590000|2025-01-13 09:46:30|40.63|40.45|40.67|40.49|40.67|40.49|40.63|40.45|5
1736761620000|2025-01-13 09:47:00|40.68|40.5|40.7|40.52|40.7|40.52|40.68|40.5|3
1736761630000|2025-01-13 09:47:10|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|2
1736761640000|2025-01-13 09:47:20|40.73|40.55|40.78|40.6|40.78|40.6|40.73|40.55|6
1736761650000|2025-01-13 09:47:30|40.81|40.63|40.81|40.63|40.81|40.63|40.8|40.62|3
1736761660000|2025-01-13 09:47:40|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736761680000|2025-01-13 09:48:00|40.83|40.65|40.83|40.65|40.83|40.65|40.82|40.64|3
1736761690000|2025-01-13 09:48:10|40.84|40.66|40.82|40.64|40.84|40.66|40.82|40.64|4
1736761700000|2025-01-13 09:48:20|40.83|40.65|40.83|40.65|40.83|40.65|40.82|40.64|3
1736761730000|2025-01-13 09:48:50|40.84|40.66|40.85|40.67|40.85|40.67|40.84|40.66|2
1736761740000|2025-01-13 09:49:00|40.86|40.68|40.84|40.66|40.86|40.68|40.83|40.65|5
1736761760000|2025-01-13 09:49:20|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|2
1736761770000|2025-01-13 09:49:30|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|8
1736761780000|2025-01-13 09:49:40|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736761790000|2025-01-13 09:49:50|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736761800000|2025-01-13 09:50:00|40.83|40.65|40.84|40.66|40.84|40.66|40.83|40.65|2
1736761810000|2025-01-13 09:50:10|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736761820000|2025-01-13 09:50:20|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736761830000|2025-01-13 09:50:30|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736761840000|2025-01-13 09:50:40|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736761850000|2025-01-13 09:50:50|40.84|40.66|40.85|40.67|40.85|40.67|40.84|40.66|2
1736761860000|2025-01-13 09:51:00|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736761870000|2025-01-13 09:51:10|40.82|40.64|40.79|40.61|40.82|40.64|40.79|40.61|3
1736761880000|2025-01-13 09:51:20|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|2
1736761890000|2025-01-13 09:51:30|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|2
1736761900000|2025-01-13 09:51:40|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736761910000|2025-01-13 09:51:50|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736761920000|2025-01-13 09:52:00|40.8|40.62|40.78|40.6|40.8|40.62|40.76|40.58|8
1736761930000|2025-01-13 09:52:10|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736761940000|2025-01-13 09:52:20|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736761950000|2025-01-13 09:52:30|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736761960000|2025-01-13 09:52:40|40.78|40.6|40.78|40.6|40.78|40.6|40.77|40.59|3
1736761970000|2025-01-13 09:52:50|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|2
1736761980000|2025-01-13 09:53:00|40.81|40.63|40.84|40.66|40.84|40.66|40.81|40.63|6
1736762010000|2025-01-13 09:53:30|40.85|40.67|40.87|40.69|40.87|40.69|40.85|40.67|3
1736762020000|2025-01-13 09:53:40|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736762040000|2025-01-13 09:54:00|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|4
1736762050000|2025-01-13 09:54:10|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736762060000|2025-01-13 09:54:20|40.86|40.68|40.85|40.67|40.87|40.69|40.85|40.67|4
1736762070000|2025-01-13 09:54:30|40.84|40.66|40.83|40.65|40.84|40.66|40.82|40.64|10
1736762080000|2025-01-13 09:54:40|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|2
1736762100000|2025-01-13 09:55:00|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736762110000|2025-01-13 09:55:10|40.81|40.63|40.79|40.61|40.82|40.64|40.79|40.61|5
1736762120000|2025-01-13 09:55:20|40.78|40.6|40.78|40.6|40.79|40.61|40.78|40.6|3
1736762130000|2025-01-13 09:55:30|40.79|40.61|40.79|40.61|40.79|40.61|40.78|40.6|3
1736762140000|2025-01-13 09:55:40|40.78|40.6|40.79|40.61|40.8|40.62|40.78|40.6|6
1736762150000|2025-01-13 09:55:50|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|2
1736762170000|2025-01-13 09:56:10|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736762180000|2025-01-13 09:56:20|40.83|40.65|40.84|40.66|40.84|40.66|40.83|40.65|2
1736762200000|2025-01-13 09:56:40|40.83|40.65|40.83|40.65|40.83|40.65|40.83|40.65|1
1736762210000|2025-01-13 09:56:50|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736762220000|2025-01-13 09:57:00|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736762230000|2025-01-13 09:57:10|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736762240000|2025-01-13 09:57:20|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|2
1736762260000|2025-01-13 09:57:40|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736762270000|2025-01-13 09:57:50|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|4
1736762280000|2025-01-13 09:58:00|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736762290000|2025-01-13 09:58:10|40.81|40.63|40.79|40.61|40.81|40.63|40.79|40.61|3
1736762300000|2025-01-13 09:58:20|40.8|40.62|40.81|40.63|40.82|40.64|40.8|40.62|4
1736762320000|2025-01-13 09:58:40|40.82|40.64|40.84|40.66|40.84|40.66|40.82|40.64|3
1736762330000|2025-01-13 09:58:50|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736762350000|2025-01-13 09:59:10|40.84|40.66|40.84|40.66|40.85|40.67|40.84|40.66|3
1736762370000|2025-01-13 09:59:30|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736762380000|2025-01-13 09:59:40|40.83|40.65|40.83|40.65|40.83|40.65|40.82|40.64|3
1736762400000|2025-01-13 10:00:00|40.82|40.64|40.82|40.64|40.82|40.64|40.82|40.64|1
1736762410000|2025-01-13 10:00:10|40.81|40.63|40.82|40.64|40.82|40.64|40.8|40.62|6
1736762420000|2025-01-13 10:00:20|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736762430000|2025-01-13 10:00:30|40.81|40.63|40.79|40.61|40.81|40.63|40.79|40.61|5
1736762440000|2025-01-13 10:00:40|40.78|40.6|40.76|40.58|40.78|40.6|40.76|40.58|5
1736762450000|2025-01-13 10:00:50|40.75|40.57|40.74|40.56|40.76|40.58|40.74|40.56|4
1736762460000|2025-01-13 10:01:00|40.75|40.57|40.75|40.57|40.75|40.57|40.75|40.57|1
1736762470000|2025-01-13 10:01:10|40.74|40.56|40.75|40.57|40.76|40.58|40.74|40.56|6
1736762490000|2025-01-13 10:01:30|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736762500000|2025-01-13 10:01:40|40.72|40.54|40.74|40.56|40.74|40.56|40.71|40.53|5
1736762510000|2025-01-13 10:01:50|40.75|40.57|40.74|40.56|40.75|40.57|40.74|40.56|4
1736762520000|2025-01-13 10:02:00|40.73|40.55|40.7|40.52|40.73|40.55|40.69|40.51|6
1736762530000|2025-01-13 10:02:10|40.69|40.51|40.68|40.5|40.69|40.51|40.67|40.49|6
1736762540000|2025-01-13 10:02:20|40.66|40.48|40.64|40.46|40.66|40.48|40.64|40.46|3
1736762550000|2025-01-13 10:02:30|40.63|40.45|40.64|40.46|40.64|40.46|40.63|40.45|4
1736762560000|2025-01-13 10:02:40|40.63|40.45|40.65|40.47|40.65|40.47|40.63|40.45|3
1736762570000|2025-01-13 10:02:50|40.66|40.48|40.68|40.5|40.68|40.5|40.65|40.47|5
1736762580000|2025-01-13 10:03:00|40.69|40.51|40.68|40.5|40.71|40.53|40.68|40.5|7
1736762590000|2025-01-13 10:03:10|40.67|40.49|40.67|40.49|40.67|40.49|40.66|40.48|7
1736762600000|2025-01-13 10:03:20|40.66|40.48|40.66|40.48|40.67|40.49|40.65|40.47|5
1736762610000|2025-01-13 10:03:30|40.65|40.47|40.65|40.47|40.66|40.48|40.65|40.47|3
1736762620000|2025-01-13 10:03:40|40.64|40.46|40.63|40.45|40.64|40.46|40.62|40.44|4
1736762630000|2025-01-13 10:03:50|40.64|40.46|40.61|40.43|40.64|40.46|40.61|40.43|3
1736762640000|2025-01-13 10:04:00|40.62|40.44|40.64|40.46|40.65|40.47|40.62|40.44|5
1736762650000|2025-01-13 10:04:10|40.65|40.47|40.64|40.46|40.65|40.47|40.63|40.45|6
1736762660000|2025-01-13 10:04:20|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|2
1736762670000|2025-01-13 10:04:30|40.61|40.43|40.6|40.42|40.61|40.43|40.6|40.42|2
1736762680000|2025-01-13 10:04:40|40.59|40.41|40.6|40.42|40.6|40.42|40.55|40.37|12
1736762690000|2025-01-13 10:04:50|40.61|40.43|40.64|40.46|40.64|40.46|40.61|40.43|6
1736762700000|2025-01-13 10:05:00|40.63|40.45|40.63|40.45|40.63|40.45|40.62|40.44|3
1736762710000|2025-01-13 10:05:10|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1736762720000|2025-01-13 10:05:20|40.63|40.45|40.63|40.45|40.63|40.45|40.62|40.44|3
1736762730000|2025-01-13 10:05:30|40.64|40.46|40.64|40.46|40.65|40.47|40.64|40.46|3
1736762740000|2025-01-13 10:05:40|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|4
1736762750000|2025-01-13 10:05:50|40.63|40.45|40.62|40.44|40.63|40.45|40.62|40.44|4
1736762760000|2025-01-13 10:06:00|40.6|40.42|40.59|40.41|40.6|40.42|40.58|40.4|4
1736762770000|2025-01-13 10:06:10|40.6|40.42|40.62|40.44|40.63|40.45|40.6|40.42|4
1736762780000|2025-01-13 10:06:20|40.63|40.45|40.69|40.51|40.69|40.51|40.63|40.45|5
1736762790000|2025-01-13 10:06:30|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736762800000|2025-01-13 10:06:40|40.69|40.51|40.66|40.48|40.69|40.51|40.65|40.47|8
1736762810000|2025-01-13 10:06:50|40.67|40.49|40.67|40.49|40.68|40.5|40.67|40.49|3
1736762820000|2025-01-13 10:07:00|40.68|40.5|40.69|40.51|40.69|40.51|40.68|40.5|2
1736762830000|2025-01-13 10:07:10|40.7|40.52|40.7|40.52|40.7|40.52|40.68|40.5|5
1736762840000|2025-01-13 10:07:20|40.69|40.51|40.72|40.54|40.72|40.54|40.69|40.51|4
1736762850000|2025-01-13 10:07:30|40.71|40.53|40.71|40.53|40.72|40.54|40.71|40.53|5
1736762860000|2025-01-13 10:07:40|40.72|40.54|40.7|40.52|40.72|40.54|40.7|40.52|3
1736762870000|2025-01-13 10:07:50|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|4
1736762880000|2025-01-13 10:08:00|40.73|40.55|40.76|40.58|40.76|40.58|40.73|40.55|3
1736762890000|2025-01-13 10:08:10|40.75|40.57|40.75|40.57|40.75|40.57|40.75|40.57|1
1736762900000|2025-01-13 10:08:20|40.76|40.58|40.78|40.6|40.78|40.6|40.76|40.58|2
1736762910000|2025-01-13 10:08:30|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736762920000|2025-01-13 10:08:40|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736762930000|2025-01-13 10:08:50|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736762940000|2025-01-13 10:09:00|40.76|40.58|40.76|40.58|40.76|40.58|40.74|40.56|5
1736762950000|2025-01-13 10:09:10|40.78|40.6|40.79|40.61|40.79|40.61|40.78|40.6|2
1736762960000|2025-01-13 10:09:20|40.8|40.62|40.82|40.64|40.82|40.64|40.8|40.62|3
1736762970000|2025-01-13 10:09:30|40.83|40.65|40.84|40.66|40.84|40.66|40.83|40.65|2
1736762980000|2025-01-13 10:09:40|40.85|40.67|40.85|40.67|40.85|40.67|40.85|40.67|1
1736763000000|2025-01-13 10:10:00|40.84|40.66|40.86|40.68|40.86|40.68|40.84|40.66|3
1736763010000|2025-01-13 10:10:10|40.85|40.67|40.87|40.69|40.87|40.69|40.85|40.67|3
1736763020000|2025-01-13 10:10:20|40.88|40.7|40.9|40.72|40.9|40.72|40.88|40.7|3
1736763050000|2025-01-13 10:10:50|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736763060000|2025-01-13 10:11:00|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|4
1736763070000|2025-01-13 10:11:10|40.9|40.72|40.9|40.72|40.91|40.73|40.9|40.72|5
1736763080000|2025-01-13 10:11:20|40.89|40.71|40.9|40.72|40.91|40.73|40.89|40.71|4
1736763090000|2025-01-13 10:11:30|40.91|40.73|40.93|40.75|40.93|40.75|40.91|40.73|2
1736763100000|2025-01-13 10:11:40|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736763110000|2025-01-13 10:11:50|40.93|40.75|40.93|40.75|40.93|40.75|40.93|40.75|1
1736763120000|2025-01-13 10:12:00|40.94|40.76|40.91|40.73|40.94|40.76|40.91|40.73|4
1736763130000|2025-01-13 10:12:10|40.9|40.72|40.91|40.73|40.91|40.73|40.9|40.72|2
1736763140000|2025-01-13 10:12:20|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736763150000|2025-01-13 10:12:30|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736763160000|2025-01-13 10:12:40|40.9|40.72|40.9|40.72|40.91|40.73|40.9|40.72|3
1736763170000|2025-01-13 10:12:50|40.91|40.73|40.91|40.73|40.92|40.74|40.9|40.72|5
1736763180000|2025-01-13 10:13:00|40.9|40.72|40.9|40.72|40.91|40.73|40.9|40.72|3
1736763190000|2025-01-13 10:13:10|40.89|40.71|40.91|40.73|40.91|40.73|40.89|40.71|5
1736763200000|2025-01-13 10:13:20|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|6
1736763210000|2025-01-13 10:13:30|40.9|40.72|40.88|40.7|40.9|40.72|40.88|40.7|5
1736763220000|2025-01-13 10:13:40|40.87|40.69|40.85|40.67|40.87|40.69|40.85|40.67|2
1736763230000|2025-01-13 10:13:50|40.84|40.66|40.82|40.64|40.84|40.66|40.82|40.64|3
1736763240000|2025-01-13 10:14:00|40.81|40.63|40.82|40.64|40.83|40.65|40.81|40.63|4
1736763250000|2025-01-13 10:14:10|40.81|40.63|40.82|40.64|40.83|40.65|40.81|40.63|6
1736763260000|2025-01-13 10:14:20|40.83|40.65|40.83|40.65|40.84|40.66|40.82|40.64|5
1736763270000|2025-01-13 10:14:30|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|4
1736763280000|2025-01-13 10:14:40|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736763290000|2025-01-13 10:14:50|40.85|40.67|40.83|40.65|40.85|40.67|40.83|40.65|2
1736763300000|2025-01-13 10:15:00|40.84|40.66|40.82|40.64|40.84|40.66|40.82|40.64|5
1736763310000|2025-01-13 10:15:10|40.81|40.63|40.81|40.63|40.81|40.63|40.79|40.61|7
1736763320000|2025-01-13 10:15:20|40.82|40.64|40.81|40.63|40.82|40.64|40.8|40.62|6
1736763330000|2025-01-13 10:15:30|40.82|40.64|40.79|40.61|40.82|40.64|40.79|40.61|4
1736763340000|2025-01-13 10:15:40|40.78|40.6|40.8|40.62|40.81|40.63|40.78|40.6|5
1736763350000|2025-01-13 10:15:50|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|4
1736763360000|2025-01-13 10:16:00|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736763370000|2025-01-13 10:16:10|40.8|40.62|40.8|40.62|40.8|40.62|40.79|40.61|3
1736763380000|2025-01-13 10:16:20|40.83|40.65|40.83|40.65|40.84|40.66|40.83|40.65|3
1736763390000|2025-01-13 10:16:30|40.82|40.64|40.82|40.64|40.83|40.65|40.82|40.64|3
1736763400000|2025-01-13 10:16:40|40.81|40.63|40.81|40.63|40.81|40.63|40.8|40.62|3
1736763410000|2025-01-13 10:16:50|40.82|40.64|40.82|40.64|40.82|40.64|40.79|40.61|7
1736763420000|2025-01-13 10:17:00|40.81|40.63|40.81|40.63|40.83|40.65|40.81|40.63|5
1736763430000|2025-01-13 10:17:10|40.8|40.62|40.8|40.62|40.81|40.63|40.79|40.61|6
1736763440000|2025-01-13 10:17:20|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736763450000|2025-01-13 10:17:30|40.81|40.63|40.78|40.6|40.83|40.65|40.77|40.59|9
1736763460000|2025-01-13 10:17:40|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736763470000|2025-01-13 10:17:50|40.76|40.58|40.74|40.56|40.76|40.58|40.74|40.56|3
1736763480000|2025-01-13 10:18:00|40.73|40.55|40.75|40.57|40.75|40.57|40.73|40.55|4
1736763490000|2025-01-13 10:18:10|40.73|40.55|40.72|40.54|40.73|40.55|40.72|40.54|2
1736763500000|2025-01-13 10:18:20|40.73|40.55|40.73|40.55|40.74|40.56|40.72|40.54|9
1736763510000|2025-01-13 10:18:30|40.74|40.56|40.75|40.57|40.76|40.58|40.74|40.56|3
1736763530000|2025-01-13 10:18:50|40.74|40.56|40.72|40.54|40.74|40.56|40.72|40.54|3
1736763540000|2025-01-13 10:19:00|40.71|40.53|40.69|40.51|40.72|40.54|40.68|40.5|15
1736763550000|2025-01-13 10:19:10|40.7|40.52|40.72|40.54|40.74|40.56|40.7|40.52|4
1736763560000|2025-01-13 10:19:20|40.74|40.56|40.77|40.59|40.79|40.61|40.74|40.56|9
1736763570000|2025-01-13 10:19:30|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|2
1736763580000|2025-01-13 10:19:40|40.82|40.64|40.85|40.67|40.85|40.67|40.82|40.64|6
1736763590000|2025-01-13 10:19:50|40.84|40.66|40.84|40.66|40.86|40.68|40.84|40.66|7
1736763600000|2025-01-13 10:20:00|40.83|40.65|40.81|40.63|40.83|40.65|40.81|40.63|3
1736763610000|2025-01-13 10:20:10|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|2
1736763620000|2025-01-13 10:20:20|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|2
1736763630000|2025-01-13 10:20:30|40.8|40.62|40.78|40.6|40.8|40.62|40.78|40.6|3
1736763640000|2025-01-13 10:20:40|40.79|40.61|40.78|40.6|40.79|40.61|40.78|40.6|2
1736763650000|2025-01-13 10:20:50|40.77|40.59|40.77|40.59|40.77|40.59|40.76|40.58|3
1736763660000|2025-01-13 10:21:00|40.78|40.6|40.79|40.61|40.81|40.63|40.78|40.6|5
1736763670000|2025-01-13 10:21:10|40.78|40.6|40.78|40.6|40.79|40.61|40.78|40.6|3
1736763680000|2025-01-13 10:21:20|40.79|40.61|40.79|40.61|40.79|40.61|40.78|40.6|3
1736763690000|2025-01-13 10:21:30|40.8|40.62|40.79|40.61|40.8|40.62|40.79|40.61|2
1736763700000|2025-01-13 10:21:40|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736763720000|2025-01-13 10:22:00|40.81|40.63|40.76|40.58|40.81|40.63|40.76|40.58|6
1736763730000|2025-01-13 10:22:10|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736763740000|2025-01-13 10:22:20|40.76|40.58|40.73|40.55|40.76|40.58|40.73|40.55|7
1736763750000|2025-01-13 10:22:30|40.72|40.54|40.72|40.54|40.73|40.55|40.7|40.52|10
1736763760000|2025-01-13 10:22:40|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736763770000|2025-01-13 10:22:50|40.72|40.54|40.72|40.54|40.72|40.54|40.72|40.54|1
1736763780000|2025-01-13 10:23:00|40.71|40.53|40.68|40.5|40.71|40.53|40.68|40.5|3
1736763790000|2025-01-13 10:23:10|40.67|40.49|40.66|40.48|40.67|40.49|40.66|40.48|2
1736763800000|2025-01-13 10:23:20|40.65|40.47|40.65|40.47|40.66|40.48|40.65|40.47|3
1736763810000|2025-01-13 10:23:30|40.66|40.48|40.64|40.46|40.66|40.48|40.63|40.45|9
1736763820000|2025-01-13 10:23:40|40.65|40.47|40.66|40.48|40.66|40.48|40.65|40.47|2
1736763830000|2025-01-13 10:23:50|40.67|40.49|40.65|40.47|40.67|40.49|40.64|40.46|4
1736763840000|2025-01-13 10:24:00|40.64|40.46|40.62|40.44|40.64|40.46|40.62|40.44|5
1736763850000|2025-01-13 10:24:10|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736763860000|2025-01-13 10:24:20|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736763870000|2025-01-13 10:24:30|40.61|40.43|40.61|40.43|40.62|40.44|40.61|40.43|3
1736763880000|2025-01-13 10:24:40|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736763890000|2025-01-13 10:24:50|40.61|40.43|40.61|40.43|40.62|40.44|40.61|40.43|3
1736763900000|2025-01-13 10:25:00|40.62|40.44|40.64|40.46|40.64|40.46|40.62|40.44|2
1736763910000|2025-01-13 10:25:10|40.63|40.45|40.63|40.45|40.64|40.46|40.62|40.44|5
1736763920000|2025-01-13 10:25:20|40.64|40.46|40.61|40.43|40.64|40.46|40.61|40.43|4
1736763950000|2025-01-13 10:25:50|40.58|40.4|40.57|40.39|40.58|40.4|40.54|40.36|8
1736763960000|2025-01-13 10:26:00|40.56|40.38|40.58|40.4|40.6|40.42|40.55|40.37|7
1736763970000|2025-01-13 10:26:10|40.6|40.42|40.62|40.44|40.62|40.44|40.6|40.42|3
1736763980000|2025-01-13 10:26:20|40.6|40.42|40.59|40.41|40.6|40.42|40.59|40.41|2
1736763990000|2025-01-13 10:26:30|40.6|40.42|40.58|40.4|40.6|40.42|40.58|40.4|5
1736764010000|2025-01-13 10:26:50|40.57|40.39|40.58|40.4|40.58|40.4|40.57|40.39|2
1736764020000|2025-01-13 10:27:00|40.61|40.43|40.63|40.45|40.63|40.45|40.61|40.43|4
1736764060000|2025-01-13 10:27:40|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736764070000|2025-01-13 10:27:50|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736764080000|2025-01-13 10:28:00|40.62|40.44|40.61|40.43|40.62|40.44|40.61|40.43|2
1736764090000|2025-01-13 10:28:10|40.62|40.44|40.58|40.4|40.63|40.45|40.58|40.4|8
1736764100000|2025-01-13 10:28:20|40.57|40.39|40.53|40.35|40.57|40.39|40.53|40.35|5
1736764110000|2025-01-13 10:28:30|40.52|40.34|40.5|40.32|40.52|40.34|40.5|40.32|2
1736764130000|2025-01-13 10:28:50|40.49|40.31|40.48|40.3|40.49|40.31|40.48|40.3|2
1736764140000|2025-01-13 10:29:00|40.51|40.33|40.52|40.34|40.52|40.34|40.51|40.33|4
1736764150000|2025-01-13 10:29:10|40.5|40.32|40.5|40.32|40.51|40.33|40.5|40.32|3
1736764160000|2025-01-13 10:29:20|40.49|40.31|40.5|40.32|40.5|40.32|40.49|40.31|2
1736764180000|2025-01-13 10:29:40|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736764190000|2025-01-13 10:29:50|40.53|40.35|40.54|40.36|40.54|40.36|40.53|40.35|4
1736764200000|2025-01-13 10:30:00|40.55|40.37|40.52|40.34|40.55|40.37|40.51|40.33|6
1736764210000|2025-01-13 10:30:10|40.51|40.33|40.51|40.33|40.53|40.35|40.51|40.33|8
1736764220000|2025-01-13 10:30:20|40.5|40.32|40.49|40.31|40.5|40.32|40.49|40.31|2
1736764230000|2025-01-13 10:30:30|40.5|40.32|40.48|40.3|40.5|40.32|40.48|40.3|3
1736764240000|2025-01-13 10:30:40|40.47|40.29|40.46|40.28|40.47|40.29|40.46|40.28|2
1736764250000|2025-01-13 10:30:50|40.45|40.27|40.39|40.21|40.45|40.27|40.38|40.2|5
1736764260000|2025-01-13 10:31:00|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1736764270000|2025-01-13 10:31:10|40.39|40.21|40.43|40.25|40.43|40.25|40.39|40.21|5
1736764280000|2025-01-13 10:31:20|40.42|40.24|40.43|40.25|40.43|40.25|40.42|40.24|2
1736764290000|2025-01-13 10:31:30|40.46|40.28|40.45|40.27|40.47|40.29|40.45|40.27|4
1736764300000|2025-01-13 10:31:40|40.43|40.25|40.43|40.25|40.43|40.25|40.4|40.22|6
1736764310000|2025-01-13 10:31:50|40.44|40.26|40.45|40.27|40.48|40.3|40.44|40.26|11
1736764320000|2025-01-13 10:32:00|40.42|40.24|40.38|40.2|40.42|40.24|40.38|40.2|4
1736764340000|2025-01-13 10:32:20|40.39|40.21|40.39|40.21|40.39|40.21|40.38|40.2|9
1736764350000|2025-01-13 10:32:30|40.38|40.2|40.4|40.22|40.42|40.24|40.38|40.2|8
1736764360000|2025-01-13 10:32:40|40.39|40.21|40.38|40.2|40.39|40.21|40.38|40.2|2
1736764380000|2025-01-13 10:33:00|40.39|40.21|40.44|40.26|40.44|40.26|40.39|40.21|7
1736764390000|2025-01-13 10:33:10|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1736764400000|2025-01-13 10:33:20|40.43|40.25|40.41|40.23|40.43|40.25|40.41|40.23|8
1736764410000|2025-01-13 10:33:30|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1736764420000|2025-01-13 10:33:40|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1736764430000|2025-01-13 10:33:50|40.39|40.21|40.4|40.22|40.41|40.23|40.39|40.21|6
1736764440000|2025-01-13 10:34:00|40.39|40.21|40.41|40.23|40.41|40.23|40.39|40.21|5
1736764450000|2025-01-13 10:34:10|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1736764460000|2025-01-13 10:34:20|40.43|40.25|40.48|40.3|40.48|40.3|40.43|40.25|4
1736764470000|2025-01-13 10:34:30|40.47|40.29|40.51|40.33|40.51|40.33|40.47|40.29|5
1736764480000|2025-01-13 10:34:40|40.52|40.34|40.58|40.4|40.58|40.4|40.52|40.34|6
1736764490000|2025-01-13 10:34:50|40.57|40.39|40.56|40.38|40.57|40.39|40.55|40.37|4
1736764500000|2025-01-13 10:35:00|40.55|40.37|40.57|40.39|40.57|40.39|40.55|40.37|5
1736764510000|2025-01-13 10:35:10|40.58|40.4|40.58|40.4|40.59|40.41|40.58|40.4|3
1736764520000|2025-01-13 10:35:20|40.59|40.41|40.63|40.45|40.63|40.45|40.59|40.41|2
1736764530000|2025-01-13 10:35:30|40.64|40.46|40.68|40.5|40.68|40.5|40.64|40.46|6
1736764540000|2025-01-13 10:35:40|40.69|40.51|40.65|40.47|40.69|40.51|40.64|40.46|12
1736764550000|2025-01-13 10:35:50|40.66|40.48|40.65|40.47|40.66|40.48|40.65|40.47|2
1736764560000|2025-01-13 10:36:00|40.66|40.48|40.69|40.51|40.69|40.51|40.64|40.46|7
1736764570000|2025-01-13 10:36:10|40.7|40.52|40.72|40.54|40.72|40.54|40.7|40.52|3
1736764580000|2025-01-13 10:36:20|40.74|40.56|40.74|40.56|40.74|40.56|40.73|40.55|5
1736764590000|2025-01-13 10:36:30|40.75|40.57|40.78|40.6|40.78|40.6|40.75|40.57|4
1736764600000|2025-01-13 10:36:40|40.77|40.59|40.76|40.58|40.77|40.59|40.75|40.57|4
1736764610000|2025-01-13 10:36:50|40.75|40.57|40.74|40.56|40.75|40.57|40.72|40.54|5
1736764620000|2025-01-13 10:37:00|40.73|40.55|40.75|40.57|40.75|40.57|40.73|40.55|3
1736764630000|2025-01-13 10:37:10|40.76|40.58|40.75|40.57|40.76|40.58|40.75|40.57|2
1736764640000|2025-01-13 10:37:20|40.76|40.58|40.76|40.58|40.77|40.59|40.76|40.58|5
1736764650000|2025-01-13 10:37:30|40.77|40.59|40.78|40.6|40.78|40.6|40.77|40.59|2
1736764660000|2025-01-13 10:37:40|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736764680000|2025-01-13 10:38:00|40.78|40.6|40.77|40.59|40.78|40.6|40.76|40.58|6
1736764690000|2025-01-13 10:38:10|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736764700000|2025-01-13 10:38:20|40.77|40.59|40.73|40.55|40.77|40.59|40.73|40.55|5
1736764710000|2025-01-13 10:38:30|40.74|40.56|40.74|40.56|40.76|40.58|40.74|40.56|7
1736764720000|2025-01-13 10:38:40|40.75|40.57|40.72|40.54|40.75|40.57|40.72|40.54|6
1736764730000|2025-01-13 10:38:50|40.7|40.52|40.72|40.54|40.72|40.54|40.7|40.52|3
1736764740000|2025-01-13 10:39:00|40.71|40.53|40.63|40.45|40.71|40.53|40.63|40.45|10
1736764750000|2025-01-13 10:39:10|40.64|40.46|40.61|40.43|40.64|40.46|40.61|40.43|4
1736764760000|2025-01-13 10:39:20|40.62|40.44|40.6|40.42|40.62|40.44|40.6|40.42|7
1736764770000|2025-01-13 10:39:30|40.61|40.43|40.61|40.43|40.62|40.44|40.6|40.42|5
1736764780000|2025-01-13 10:39:40|40.6|40.42|40.58|40.4|40.61|40.43|40.58|40.4|5
1736764800000|2025-01-13 10:40:00|40.57|40.39|40.59|40.41|40.59|40.41|40.57|40.39|6
1736764810000|2025-01-13 10:40:10|40.61|40.43|40.61|40.43|40.61|40.43|40.61|40.43|1
1736764820000|2025-01-13 10:40:20|40.62|40.44|40.62|40.44|40.64|40.46|40.62|40.44|5
1736764830000|2025-01-13 10:40:30|40.61|40.43|40.62|40.44|40.62|40.44|40.61|40.43|4
1736764840000|2025-01-13 10:40:40|40.63|40.45|40.63|40.45|40.63|40.45|40.63|40.45|1
1736764850000|2025-01-13 10:40:50|40.64|40.46|40.63|40.45|40.64|40.46|40.61|40.43|7
1736764860000|2025-01-13 10:41:00|40.62|40.44|40.57|40.39|40.62|40.44|40.57|40.39|6
1736764870000|2025-01-13 10:41:10|40.58|40.4|40.57|40.39|40.58|40.4|40.57|40.39|2
1736764880000|2025-01-13 10:41:20|40.56|40.38|40.55|40.37|40.56|40.38|40.55|40.37|2
1736764890000|2025-01-13 10:41:30|40.54|40.36|40.53|40.35|40.54|40.36|40.52|40.34|3
1736764900000|2025-01-13 10:41:40|40.54|40.36|40.55|40.37|40.55|40.37|40.53|40.35|6
1736764910000|2025-01-13 10:41:50|40.54|40.36|40.54|40.36|40.54|40.36|40.51|40.33|7
1736764920000|2025-01-13 10:42:00|40.52|40.34|40.52|40.34|40.53|40.35|40.51|40.33|7
1736764930000|2025-01-13 10:42:10|40.53|40.35|40.51|40.33|40.53|40.35|40.51|40.33|3
1736764940000|2025-01-13 10:42:20|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736764950000|2025-01-13 10:42:30|40.51|40.33|40.47|40.29|40.51|40.33|40.47|40.29|9
1736764960000|2025-01-13 10:42:40|40.46|40.28|40.48|40.3|40.48|40.3|40.46|40.28|3
1736764970000|2025-01-13 10:42:50|40.49|40.31|40.5|40.32|40.5|40.32|40.49|40.31|4
1736764980000|2025-01-13 10:43:00|40.51|40.33|40.52|40.34|40.52|40.34|40.51|40.33|4
1736764990000|2025-01-13 10:43:10|40.51|40.33|40.52|40.34|40.52|40.34|40.51|40.33|6
1736765000000|2025-01-13 10:43:20|40.53|40.35|40.54|40.36|40.54|40.36|40.53|40.35|2
1736765030000|2025-01-13 10:43:50|40.53|40.35|40.44|40.26|40.53|40.35|40.44|40.26|9
1736765040000|2025-01-13 10:44:00|40.45|40.27|40.46|40.28|40.46|40.28|40.45|40.27|2
1736765050000|2025-01-13 10:44:10|40.47|40.29|40.46|40.28|40.47|40.29|40.46|40.28|2
1736765060000|2025-01-13 10:44:20|40.48|40.3|40.51|40.33|40.51|40.33|40.48|40.3|4
1736765070000|2025-01-13 10:44:30|40.5|40.32|40.51|40.33|40.51|40.33|40.5|40.32|2
1736765080000|2025-01-13 10:44:40|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736765090000|2025-01-13 10:44:50|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736765100000|2025-01-13 10:45:00|40.5|40.32|40.51|40.33|40.51|40.33|40.45|40.27|9
1736765110000|2025-01-13 10:45:10|40.5|40.32|40.47|40.29|40.5|40.32|40.46|40.28|5
1736765120000|2025-01-13 10:45:20|40.48|40.3|40.48|40.3|40.48|40.3|40.48|40.3|1
1736765130000|2025-01-13 10:45:30|40.49|40.31|40.47|40.29|40.49|40.31|40.47|40.29|3
1736765140000|2025-01-13 10:45:40|40.48|40.3|40.48|40.3|40.48|40.3|40.47|40.29|3
1736765150000|2025-01-13 10:45:50|40.49|40.31|40.48|40.3|40.49|40.31|40.48|40.3|2
1736765160000|2025-01-13 10:46:00|40.47|40.29|40.51|40.33|40.51|40.33|40.47|40.29|6
1736765170000|2025-01-13 10:46:10|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736765180000|2025-01-13 10:46:20|40.53|40.35|40.53|40.35|40.53|40.35|40.53|40.35|1
1736765190000|2025-01-13 10:46:30|40.52|40.34|40.52|40.34|40.53|40.35|40.52|40.34|3
1736765200000|2025-01-13 10:46:40|40.53|40.35|40.53|40.35|40.53|40.35|40.52|40.34|3
1736765210000|2025-01-13 10:46:50|40.52|40.34|40.52|40.34|40.52|40.34|40.51|40.33|3
1736765220000|2025-01-13 10:47:00|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736765230000|2025-01-13 10:47:10|40.52|40.34|40.51|40.33|40.52|40.34|40.49|40.31|6
1736765240000|2025-01-13 10:47:20|40.5|40.32|40.51|40.33|40.52|40.34|40.5|40.32|4
1736765250000|2025-01-13 10:47:30|40.5|40.32|40.51|40.33|40.51|40.33|40.5|40.32|2
1736765260000|2025-01-13 10:47:40|40.5|40.32|40.47|40.29|40.51|40.33|40.47|40.29|4
1736765270000|2025-01-13 10:47:50|40.49|40.31|40.48|40.3|40.49|40.31|40.47|40.29|5
1736765280000|2025-01-13 10:48:00|40.47|40.29|40.48|40.3|40.49|40.31|40.47|40.29|4
1736765300000|2025-01-13 10:48:20|40.47|40.29|40.43|40.25|40.47|40.29|40.43|40.25|4
1736765310000|2025-01-13 10:48:30|40.42|40.24|40.43|40.25|40.43|40.25|40.42|40.24|6
1736765320000|2025-01-13 10:48:40|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1736765330000|2025-01-13 10:48:50|40.43|40.25|40.41|40.23|40.43|40.25|40.41|40.23|3
1736765340000|2025-01-13 10:49:00|40.4|40.22|40.41|40.23|40.42|40.24|40.4|40.22|4
1736765350000|2025-01-13 10:49:10|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1736765360000|2025-01-13 10:49:20|40.41|40.23|40.41|40.23|40.42|40.24|40.41|40.23|3
1736765370000|2025-01-13 10:49:30|40.43|40.25|40.41|40.23|40.43|40.25|40.41|40.23|3
1736765380000|2025-01-13 10:49:40|40.4|40.22|40.4|40.22|40.4|40.22|40.39|40.21|5
1736765390000|2025-01-13 10:49:50|40.39|40.21|40.39|40.21|40.39|40.21|40.39|40.21|1
1736765400000|2025-01-13 10:50:00|40.41|40.23|40.43|40.25|40.43|40.25|40.41|40.23|3
1736765410000|2025-01-13 10:50:10|40.44|40.26|40.45|40.27|40.45|40.27|40.44|40.26|2
1736765420000|2025-01-13 10:50:20|40.46|40.28|40.49|40.31|40.49|40.31|40.46|40.28|3
1736765430000|2025-01-13 10:50:30|40.46|40.28|40.45|40.27|40.46|40.28|40.45|40.27|2
1736765440000|2025-01-13 10:50:40|40.44|40.26|40.45|40.27|40.45|40.27|40.43|40.25|8
1736765450000|2025-01-13 10:50:50|40.44|40.26|40.43|40.25|40.45|40.27|40.43|40.25|4
1736765460000|2025-01-13 10:51:00|40.42|40.24|40.41|40.23|40.42|40.24|40.4|40.22|4
1736765470000|2025-01-13 10:51:10|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1736765480000|2025-01-13 10:51:20|40.41|40.23|40.4|40.22|40.41|40.23|40.4|40.22|2
1736765490000|2025-01-13 10:51:30|40.39|40.21|40.4|40.22|40.41|40.23|40.39|40.21|4
1736765500000|2025-01-13 10:51:40|40.41|40.23|40.41|40.23|40.41|40.23|40.41|40.23|1
1736765510000|2025-01-13 10:51:50|40.42|40.24|40.42|40.24|40.43|40.25|40.42|40.24|3
1736765520000|2025-01-13 10:52:00|40.44|40.26|40.4|40.22|40.44|40.26|40.39|40.21|6
1736765530000|2025-01-13 10:52:10|40.41|40.23|40.39|40.21|40.41|40.23|40.39|40.21|3
1736765540000|2025-01-13 10:52:20|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1736765550000|2025-01-13 10:52:30|40.38|40.2|40.38|40.2|40.38|40.2|40.38|40.2|1
1736765600000|2025-01-13 10:53:20|40.4|40.22|40.41|40.23|40.42|40.24|40.4|40.22|4
1736765610000|2025-01-13 10:53:30|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1736765620000|2025-01-13 10:53:40|40.42|40.24|40.42|40.24|40.42|40.24|40.42|40.24|1
1736765630000|2025-01-13 10:53:50|40.41|40.23|40.4|40.22|40.42|40.24|40.4|40.22|3
1736765640000|2025-01-13 10:54:00|40.39|40.21|40.39|40.21|40.39|40.21|40.38|40.2|7
1736765650000|2025-01-13 10:54:10|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1736765660000|2025-01-13 10:54:20|40.38|40.2|40.38|40.2|40.39|40.21|40.38|40.2|5
1736765670000|2025-01-13 10:54:30|40.39|40.21|40.39|40.21|40.4|40.22|40.38|40.2|5
1736765680000|2025-01-13 10:54:40|40.41|40.23|40.46|40.28|40.46|40.28|40.41|40.23|4
1736765690000|2025-01-13 10:54:50|40.43|40.25|40.43|40.25|40.44|40.26|40.43|40.25|3
1736765700000|2025-01-13 10:55:00|40.44|40.26|40.46|40.28|40.46|40.28|40.43|40.25|6
1736765710000|2025-01-13 10:55:10|40.48|40.3|40.48|40.3|40.5|40.32|40.47|40.29|7
1736765720000|2025-01-13 10:55:20|40.49|40.31|40.46|40.28|40.49|40.31|40.46|40.28|6
1736765730000|2025-01-13 10:55:30|40.47|40.29|40.47|40.29|40.47|40.29|40.47|40.29|1
1736765740000|2025-01-13 10:55:40|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1736765760000|2025-01-13 10:56:00|40.47|40.29|40.44|40.26|40.48|40.3|40.44|40.26|5
1736765770000|2025-01-13 10:56:10|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1736765780000|2025-01-13 10:56:20|40.46|40.28|40.45|40.27|40.46|40.28|40.44|40.26|4
1736765790000|2025-01-13 10:56:30|40.48|40.3|40.49|40.31|40.49|40.31|40.47|40.29|5
1736765800000|2025-01-13 10:56:40|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736765820000|2025-01-13 10:57:00|40.53|40.35|40.53|40.35|40.53|40.35|40.52|40.34|3
1736765830000|2025-01-13 10:57:10|40.52|40.34|40.53|40.35|40.53|40.35|40.52|40.34|2
1736765850000|2025-01-13 10:57:30|40.54|40.36|40.58|40.4|40.58|40.4|40.54|40.36|4
1736765860000|2025-01-13 10:57:40|40.59|40.41|40.61|40.43|40.61|40.43|40.59|40.41|3
1736765870000|2025-01-13 10:57:50|40.6|40.42|40.58|40.4|40.6|40.42|40.58|40.4|5
1736765880000|2025-01-13 10:58:00|40.59|40.41|40.6|40.42|40.6|40.42|40.59|40.41|2
1736765890000|2025-01-13 10:58:10|40.59|40.41|40.6|40.42|40.6|40.42|40.59|40.41|2
1736765910000|2025-01-13 10:58:30|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736765920000|2025-01-13 10:58:40|40.58|40.4|40.58|40.4|40.58|40.4|40.58|40.4|1
1736765930000|2025-01-13 10:58:50|40.55|40.37|40.53|40.35|40.55|40.37|40.52|40.34|8
1736765940000|2025-01-13 10:59:00|40.52|40.34|40.53|40.35|40.53|40.35|40.52|40.34|2
1736765950000|2025-01-13 10:59:10|40.54|40.36|40.51|40.33|40.54|40.36|40.51|40.33|4
1736765970000|2025-01-13 10:59:30|40.5|40.32|40.51|40.33|40.51|40.33|40.5|40.32|2
1736765980000|2025-01-13 10:59:40|40.52|40.34|40.5|40.32|40.52|40.34|40.5|40.32|3
1736765990000|2025-01-13 10:59:50|40.51|40.33|40.5|40.32|40.51|40.33|40.5|40.32|2
1736766000000|2025-01-13 11:00:00|40.51|40.33|40.5|40.32|40.51|40.33|40.46|40.28|10
1736766010000|2025-01-13 11:00:10|40.49|40.31|40.47|40.29|40.49|40.31|40.47|40.29|2
1736766020000|2025-01-13 11:00:20|40.48|40.3|40.49|40.31|40.49|40.31|40.48|40.3|2
1736766030000|2025-01-13 11:00:30|40.48|40.3|40.48|40.3|40.5|40.32|40.48|40.3|7
1736766040000|2025-01-13 11:00:40|40.49|40.31|40.46|40.28|40.49|40.31|40.46|40.28|4
1736766060000|2025-01-13 11:01:00|40.47|40.29|40.46|40.28|40.47|40.29|40.46|40.28|2
1736766070000|2025-01-13 11:01:10|40.47|40.29|40.47|40.29|40.48|40.3|40.47|40.29|3
1736766080000|2025-01-13 11:01:20|40.46|40.28|40.47|40.29|40.47|40.29|40.46|40.28|2
1736766100000|2025-01-13 11:01:40|40.46|40.28|40.46|40.28|40.46|40.28|40.46|40.28|1
1736766110000|2025-01-13 11:01:50|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1736766120000|2025-01-13 11:02:00|40.46|40.28|40.46|40.28|40.46|40.28|40.45|40.27|5
1736766140000|2025-01-13 11:02:20|40.47|40.29|40.47|40.29|40.47|40.29|40.47|40.29|1
1736766150000|2025-01-13 11:02:30|40.49|40.31|40.5|40.32|40.5|40.32|40.49|40.31|2
1736766160000|2025-01-13 11:02:40|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736766170000|2025-01-13 11:02:50|40.5|40.32|40.51|40.33|40.51|40.33|40.5|40.32|2
1736766180000|2025-01-13 11:03:00|40.5|40.32|40.5|40.32|40.51|40.33|40.5|40.32|3
1736766190000|2025-01-13 11:03:10|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736766200000|2025-01-13 11:03:20|40.52|40.34|40.57|40.39|40.57|40.39|40.52|40.34|6
1736766210000|2025-01-13 11:03:30|40.59|40.41|40.6|40.42|40.6|40.42|40.59|40.41|2
1736766220000|2025-01-13 11:03:40|40.61|40.43|40.6|40.42|40.61|40.43|40.6|40.42|2
1736766230000|2025-01-13 11:03:50|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736766240000|2025-01-13 11:04:00|40.57|40.39|40.58|40.4|40.59|40.41|40.57|40.39|4
1736766250000|2025-01-13 11:04:10|40.59|40.41|40.58|40.4|40.59|40.41|40.58|40.4|4
1736766260000|2025-01-13 11:04:20|40.57|40.39|40.54|40.36|40.57|40.39|40.54|40.36|4
1736766270000|2025-01-13 11:04:30|40.55|40.37|40.54|40.36|40.55|40.37|40.54|40.36|2
1736766280000|2025-01-13 11:04:40|40.55|40.37|40.56|40.38|40.57|40.39|40.54|40.36|6
1736766290000|2025-01-13 11:04:50|40.55|40.37|40.56|40.38|40.56|40.38|40.55|40.37|4
1736766300000|2025-01-13 11:05:00|40.58|40.4|40.56|40.38|40.58|40.4|40.56|40.38|3
1736766310000|2025-01-13 11:05:10|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|4
1736766320000|2025-01-13 11:05:20|40.57|40.39|40.61|40.43|40.61|40.43|40.57|40.39|4
1736766330000|2025-01-13 11:05:30|40.6|40.42|40.57|40.39|40.6|40.42|40.57|40.39|4
1736766340000|2025-01-13 11:05:40|40.56|40.38|40.54|40.36|40.56|40.38|40.54|40.36|4
1736766350000|2025-01-13 11:05:50|40.55|40.37|40.56|40.38|40.56|40.38|40.55|40.37|2
1736766360000|2025-01-13 11:06:00|40.57|40.39|40.58|40.4|40.58|40.4|40.57|40.39|2
1736766380000|2025-01-13 11:06:20|40.57|40.39|40.57|40.39|40.58|40.4|40.57|40.39|3
1736766390000|2025-01-13 11:06:30|40.55|40.37|40.56|40.38|40.56|40.38|40.55|40.37|2
1736766400000|2025-01-13 11:06:40|40.55|40.37|40.5|40.32|40.55|40.37|40.5|40.32|6
1736766410000|2025-01-13 11:06:50|40.49|40.31|40.49|40.31|40.49|40.31|40.48|40.3|3
1736766420000|2025-01-13 11:07:00|40.5|40.32|40.51|40.33|40.52|40.34|40.49|40.31|5
1736766430000|2025-01-13 11:07:10|40.52|40.34|40.53|40.35|40.53|40.35|40.51|40.33|6
1736766440000|2025-01-13 11:07:20|40.52|40.34|40.49|40.31|40.52|40.34|40.49|40.31|4
1736766450000|2025-01-13 11:07:30|40.5|40.32|40.49|40.31|40.5|40.32|40.49|40.31|4
1736766460000|2025-01-13 11:07:40|40.5|40.32|40.5|40.32|40.51|40.33|40.5|40.32|3
1736766470000|2025-01-13 11:07:50|40.52|40.34|40.52|40.34|40.52|40.34|40.52|40.34|1
1736766480000|2025-01-13 11:08:00|40.51|40.33|40.5|40.32|40.51|40.33|40.5|40.32|4
1736766490000|2025-01-13 11:08:10|40.49|40.31|40.48|40.3|40.49|40.31|40.48|40.3|2
1736766500000|2025-01-13 11:08:20|40.47|40.29|40.47|40.29|40.47|40.29|40.47|40.29|1
1736766510000|2025-01-13 11:08:30|40.46|40.28|40.43|40.25|40.46|40.28|40.43|40.25|4
1736766520000|2025-01-13 11:08:40|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1736766530000|2025-01-13 11:08:50|40.43|40.25|40.42|40.24|40.43|40.25|40.42|40.24|2
1736766540000|2025-01-13 11:09:00|40.41|40.23|40.42|40.24|40.42|40.24|40.41|40.23|2
1736766550000|2025-01-13 11:09:10|40.43|40.25|40.44|40.26|40.44|40.26|40.43|40.25|2
1736766560000|2025-01-13 11:09:20|40.45|40.27|40.41|40.23|40.45|40.27|40.41|40.23|7
1736766570000|2025-01-13 11:09:30|40.37|40.19|40.35|40.17|40.39|40.21|40.35|40.17|7
1736766580000|2025-01-13 11:09:40|40.33|40.15|40.3|40.12|40.33|40.15|40.3|40.12|4
1736766590000|2025-01-13 11:09:50|40.27|40.09|40.24|40.06|40.28|40.1|40.2|40.02|7
1736766600000|2025-01-13 11:10:00|40.23|40.05|40.25|40.07|40.25|40.07|40.23|40.05|5
1736766610000|2025-01-13 11:10:10|40.26|40.08|40.26|40.08|40.26|40.08|40.26|40.08|1
1736766620000|2025-01-13 11:10:20|40.25|40.07|40.25|40.07|40.26|40.08|40.25|40.07|5
1736766630000|2025-01-13 11:10:30|40.26|40.08|40.25|40.07|40.26|40.08|40.25|40.07|4
1736766640000|2025-01-13 11:10:40|40.26|40.08|40.24|40.06|40.26|40.08|40.24|40.06|3
1736766650000|2025-01-13 11:10:50|40.23|40.05|40.22|40.04|40.23|40.05|40.22|40.04|2
1736766660000|2025-01-13 11:11:00|40.23|40.05|40.26|40.08|40.26|40.08|40.23|40.05|3
1736766670000|2025-01-13 11:11:10|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736766680000|2025-01-13 11:11:20|40.25|40.07|40.26|40.08|40.26|40.08|40.25|40.07|2
1736766690000|2025-01-13 11:11:30|40.27|40.09|40.25|40.07|40.27|40.09|40.24|40.06|4
1736766700000|2025-01-13 11:11:40|40.26|40.08|40.25|40.07|40.26|40.08|40.25|40.07|2
1736766710000|2025-01-13 11:11:50|40.26|40.08|40.25|40.07|40.26|40.08|40.25|40.07|2
1736766720000|2025-01-13 11:12:00|40.26|40.08|40.28|40.1|40.28|40.1|40.26|40.08|2
1736766730000|2025-01-13 11:12:10|40.29|40.11|40.31|40.13|40.31|40.13|40.28|40.1|4
1736766740000|2025-01-13 11:12:20|40.32|40.14|40.33|40.15|40.34|40.16|40.32|40.14|6
1736766750000|2025-01-13 11:12:30|40.32|40.14|40.34|40.16|40.34|40.16|40.32|40.14|3
1736766760000|2025-01-13 11:12:40|40.35|40.17|40.35|40.17|40.35|40.17|40.34|40.16|3
1736766770000|2025-01-13 11:12:50|40.34|40.16|40.33|40.15|40.34|40.16|40.33|40.15|2
1736766780000|2025-01-13 11:13:00|40.34|40.16|40.33|40.15|40.34|40.16|40.32|40.14|6
1736766790000|2025-01-13 11:13:10|40.32|40.14|40.3|40.12|40.33|40.15|40.3|40.12|5
1736766800000|2025-01-13 11:13:20|40.31|40.13|40.3|40.12|40.31|40.13|40.3|40.12|4
1736766810000|2025-01-13 11:13:30|40.28|40.1|40.28|40.1|40.29|40.11|40.28|40.1|7
1736766820000|2025-01-13 11:13:40|40.27|40.09|40.27|40.09|40.27|40.09|40.27|40.09|1
1736766830000|2025-01-13 11:13:50|40.28|40.1|40.28|40.1|40.28|40.1|40.28|40.1|1
1736766840000|2025-01-13 11:14:00|40.29|40.11|40.29|40.11|40.29|40.11|40.28|40.1|3
1736766850000|2025-01-13 11:14:10|40.3|40.12|40.3|40.12|40.31|40.13|40.3|40.12|3
1736766860000|2025-01-13 11:14:20|40.29|40.11|40.28|40.1|40.29|40.11|40.28|40.1|2
1736766870000|2025-01-13 11:14:30|40.29|40.11|40.29|40.11|40.29|40.11|40.29|40.11|1
1736766880000|2025-01-13 11:14:40|40.28|40.1|40.28|40.1|40.29|40.11|40.28|40.1|3
1736766890000|2025-01-13 11:14:50|40.29|40.11|40.28|40.1|40.29|40.11|40.28|40.1|4
1736766900000|2025-01-13 11:15:00|40.27|40.09|40.28|40.1|40.28|40.1|40.27|40.09|2
1736766910000|2025-01-13 11:15:10|40.27|40.09|40.27|40.09|40.27|40.09|40.27|40.09|1
1736766920000|2025-01-13 11:15:20|40.28|40.1|40.29|40.11|40.29|40.11|40.28|40.1|2
1736766930000|2025-01-13 11:15:30|40.28|40.1|40.26|40.08|40.28|40.1|40.26|40.08|3
1736766940000|2025-01-13 11:15:40|40.27|40.09|40.27|40.09|40.27|40.09|40.26|40.08|3
1736766950000|2025-01-13 11:15:50|40.26|40.08|40.26|40.08|40.26|40.08|40.26|40.08|1
1736766970000|2025-01-13 11:16:10|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736767020000|2025-01-13 11:17:00|40.27|40.09|40.31|40.13|40.31|40.13|40.27|40.09|5
1736767030000|2025-01-13 11:17:10|40.32|40.14|40.31|40.13|40.32|40.14|40.3|40.12|4
1736767040000|2025-01-13 11:17:20|40.29|40.11|40.28|40.1|40.3|40.12|40.28|40.1|4
1736767050000|2025-01-13 11:17:30|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736767060000|2025-01-13 11:17:40|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736767070000|2025-01-13 11:17:50|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736767090000|2025-01-13 11:18:10|40.27|40.09|40.26|40.08|40.27|40.09|40.26|40.08|2
1736767100000|2025-01-13 11:18:20|40.27|40.09|40.31|40.13|40.31|40.13|40.27|40.09|5
1736767110000|2025-01-13 11:18:30|40.32|40.14|40.32|40.14|40.32|40.14|40.32|40.14|1
1736767120000|2025-01-13 11:18:40|40.33|40.15|40.33|40.15|40.34|40.16|40.32|40.14|4
1736767150000|2025-01-13 11:19:10|40.34|40.16|40.32|40.14|40.34|40.16|40.32|40.14|3
1736767160000|2025-01-13 11:19:20|40.31|40.13|40.31|40.13|40.31|40.13|40.3|40.12|3
1736767180000|2025-01-13 11:19:40|40.29|40.11|40.3|40.12|40.3|40.12|40.29|40.11|2
1736767190000|2025-01-13 11:19:50|40.29|40.11|40.29|40.11|40.3|40.12|40.29|40.11|3
1736767200000|2025-01-13 11:20:00|40.3|40.12|40.3|40.12|40.3|40.12|40.3|40.12|1
1736767210000|2025-01-13 11:20:10|40.32|40.14|40.34|40.16|40.34|40.16|40.32|40.14|3
1736767220000|2025-01-13 11:20:20|40.33|40.15|40.33|40.15|40.33|40.15|40.32|40.14|3
1736767230000|2025-01-13 11:20:30|40.32|40.14|40.31|40.13|40.32|40.14|40.31|40.13|6
1736767260000|2025-01-13 11:21:00|40.32|40.14|40.32|40.14|40.32|40.14|40.32|40.14|1
1736767270000|2025-01-13 11:21:10|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1736767280000|2025-01-13 11:21:20|40.35|40.17|40.36|40.18|40.36|40.18|40.35|40.17|2
1736767290000|2025-01-13 11:21:30|40.37|40.19|40.37|40.19|40.37|40.19|40.37|40.19|1
1736767300000|2025-01-13 11:21:40|40.38|40.2|40.38|40.2|40.38|40.2|40.38|40.2|1
1736767320000|2025-01-13 11:22:00|40.39|40.21|40.39|40.21|40.39|40.21|40.39|40.21|1
1736767330000|2025-01-13 11:22:10|40.4|40.22|40.41|40.23|40.41|40.23|40.4|40.22|2
1736767340000|2025-01-13 11:22:20|40.42|40.24|40.44|40.26|40.44|40.26|40.42|40.24|3
1736767350000|2025-01-13 11:22:30|40.45|40.27|40.49|40.31|40.49|40.31|40.45|40.27|5
1736767370000|2025-01-13 11:22:50|40.48|40.3|40.44|40.26|40.48|40.3|40.43|40.25|6
1736767390000|2025-01-13 11:23:10|40.43|40.25|40.42|40.24|40.43|40.25|40.42|40.24|2
1736767400000|2025-01-13 11:23:20|40.41|40.23|40.42|40.24|40.42|40.24|40.41|40.23|2
1736767410000|2025-01-13 11:23:30|40.43|40.25|40.44|40.26|40.44|40.26|40.42|40.24|4
1736767420000|2025-01-13 11:23:40|40.45|40.27|40.45|40.27|40.45|40.27|40.45|40.27|1
1736767430000|2025-01-13 11:23:50|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1736767440000|2025-01-13 11:24:00|40.43|40.25|40.4|40.22|40.43|40.25|40.39|40.21|5
1736767470000|2025-01-13 11:24:30|40.41|40.23|40.41|40.23|40.41|40.23|40.4|40.22|3
1736767480000|2025-01-13 11:24:40|40.4|40.22|40.39|40.21|40.4|40.22|40.38|40.2|4
1736767490000|2025-01-13 11:24:50|40.4|40.22|40.35|40.17|40.4|40.22|40.35|40.17|8
1736767500000|2025-01-13 11:25:00|40.37|40.19|40.37|40.19|40.37|40.19|40.36|40.18|3
1736767510000|2025-01-13 11:25:10|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1736767520000|2025-01-13 11:25:20|40.38|40.2|40.36|40.18|40.38|40.2|40.36|40.18|5
1736767540000|2025-01-13 11:25:40|40.37|40.19|40.36|40.18|40.37|40.19|40.36|40.18|2
1736767550000|2025-01-13 11:25:50|40.35|40.17|40.35|40.17|40.35|40.17|40.35|40.17|1
1736767560000|2025-01-13 11:26:00|40.34|40.16|40.28|40.1|40.35|40.17|40.28|40.1|8
1736767570000|2025-01-13 11:26:10|40.27|40.09|40.28|40.1|40.28|40.1|40.27|40.09|2
1736767580000|2025-01-13 11:26:20|40.27|40.09|40.27|40.09|40.29|40.11|40.27|40.09|7
1736767590000|2025-01-13 11:26:30|40.28|40.1|40.26|40.08|40.28|40.1|40.26|40.08|3
1736767600000|2025-01-13 11:26:40|40.25|40.07|40.24|40.06|40.25|40.07|40.24|40.06|2
1736767610000|2025-01-13 11:26:50|40.23|40.05|40.24|40.06|40.24|40.06|40.23|40.05|2
1736767630000|2025-01-13 11:27:10|40.25|40.07|40.23|40.05|40.26|40.08|40.23|40.05|5
1736767650000|2025-01-13 11:27:30|40.22|40.04|40.19|40.01|40.23|40.05|40.19|40.01|6
1736767670000|2025-01-13 11:27:50|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1736767680000|2025-01-13 11:28:00|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1736767690000|2025-01-13 11:28:10|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1736767700000|2025-01-13 11:28:20|40.22|40.04|40.22|40.04|40.22|40.04|40.22|40.04|1
1736767710000|2025-01-13 11:28:30|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736767720000|2025-01-13 11:28:40|40.22|40.04|40.22|40.04|40.22|40.04|40.22|40.04|1
1736767740000|2025-01-13 11:29:00|40.21|40.03|40.22|40.04|40.22|40.04|40.21|40.03|4
1736767750000|2025-01-13 11:29:10|40.21|40.03|40.22|40.04|40.22|40.04|40.21|40.03|2
1736767760000|2025-01-13 11:29:20|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736767770000|2025-01-13 11:29:30|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1736767780000|2025-01-13 11:29:40|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1736767790000|2025-01-13 11:29:50|40.2|40.02|40.19|40.01|40.2|40.02|40.19|40.01|6
1736767800000|2025-01-13 11:30:00|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1736767810000|2025-01-13 11:30:10|40.22|40.04|40.23|40.05|40.23|40.05|40.22|40.04|2
1736767830000|2025-01-13 11:30:30|40.22|40.04|40.23|40.05|40.23|40.05|40.22|40.04|4
1736767840000|2025-01-13 11:30:40|40.24|40.06|40.25|40.07|40.25|40.07|40.24|40.06|2
1736767850000|2025-01-13 11:30:50|40.24|40.06|40.24|40.06|40.24|40.06|40.24|40.06|1
1736767860000|2025-01-13 11:31:00|40.25|40.07|40.29|40.11|40.29|40.11|40.25|40.07|5
1736767870000|2025-01-13 11:31:10|40.3|40.12|40.32|40.14|40.32|40.14|40.3|40.12|3
1736767880000|2025-01-13 11:31:20|40.34|40.16|40.35|40.17|40.35|40.17|40.34|40.16|4
1736767890000|2025-01-13 11:31:30|40.32|40.14|40.34|40.16|40.35|40.17|40.32|40.14|4
1736767900000|2025-01-13 11:31:40|40.35|40.17|40.33|40.15|40.35|40.17|40.33|40.15|5
1736767910000|2025-01-13 11:31:50|40.34|40.16|40.34|40.16|40.35|40.17|40.34|40.16|3
1736767920000|2025-01-13 11:32:00|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1736767930000|2025-01-13 11:32:10|40.33|40.15|40.33|40.15|40.34|40.16|40.33|40.15|3
1736767940000|2025-01-13 11:32:20|40.34|40.16|40.33|40.15|40.34|40.16|40.33|40.15|8
1736767950000|2025-01-13 11:32:30|40.32|40.14|40.3|40.12|40.32|40.14|40.3|40.12|2
1736767970000|2025-01-13 11:32:50|40.29|40.11|40.24|40.06|40.29|40.11|40.24|40.06|7
1736767980000|2025-01-13 11:33:00|40.25|40.07|40.22|40.04|40.28|40.1|40.22|40.04|9
1736767990000|2025-01-13 11:33:10|40.21|40.03|40.19|40.01|40.21|40.03|40.16|39.98|14
1736768000000|2025-01-13 11:33:20|40.18|40|40.14|39.96|40.19|40.01|40.14|39.96|7
1736768010000|2025-01-13 11:33:30|40.13|39.95|40.13|39.95|40.14|39.96|40.12|39.94|5
1736768020000|2025-01-13 11:33:40|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|6
1736768030000|2025-01-13 11:33:50|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|2
1736768040000|2025-01-13 11:34:00|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|2
1736768050000|2025-01-13 11:34:10|40.15|39.97|40.18|40|40.18|40|40.15|39.97|4
1736768060000|2025-01-13 11:34:20|40.17|39.99|40.2|40.02|40.2|40.02|40.17|39.99|6
1736768070000|2025-01-13 11:34:30|40.19|40.01|40.19|40.01|40.19|40.01|40.18|40|3
1736768080000|2025-01-13 11:34:40|40.18|40|40.19|40.01|40.19|40.01|40.16|39.98|7
1736768090000|2025-01-13 11:34:50|40.17|39.99|40.12|39.94|40.17|39.99|40.11|39.93|7
1736768100000|2025-01-13 11:35:00|40.11|39.93|40.1|39.92|40.11|39.93|40.1|39.92|4
1736768110000|2025-01-13 11:35:10|40.11|39.93|40.15|39.97|40.15|39.97|40.11|39.93|8
1736768120000|2025-01-13 11:35:20|40.16|39.98|40.13|39.95|40.18|40|40.13|39.95|10
1736768130000|2025-01-13 11:35:30|40.12|39.94|40.15|39.97|40.15|39.97|40.12|39.94|10
1736768140000|2025-01-13 11:35:40|40.16|39.98|40.17|39.99|40.18|40|40.16|39.98|4
1736768150000|2025-01-13 11:35:50|40.18|40|40.2|40.02|40.2|40.02|40.18|40|4
1736768160000|2025-01-13 11:36:00|40.18|40|40.18|40|40.19|40.01|40.17|39.99|7
1736768170000|2025-01-13 11:36:10|40.19|40.01|40.15|39.97|40.2|40.02|40.15|39.97|7
1736768180000|2025-01-13 11:36:20|40.16|39.98|40.11|39.93|40.16|39.98|40.11|39.93|6
1736768190000|2025-01-13 11:36:30|40.1|39.92|40.08|39.9|40.1|39.92|40.08|39.9|3
1736768200000|2025-01-13 11:36:40|40.07|39.89|40|39.82|40.08|39.9|40|39.82|8
1736768210000|2025-01-13 11:36:50|39.99|39.81|40.05|39.87|40.05|39.87|39.99|39.81|15
1736768220000|2025-01-13 11:37:00|40.04|39.86|40.07|39.89|40.09|39.91|40.04|39.86|10
1736768230000|2025-01-13 11:37:10|40.08|39.9|40.07|39.89|40.09|39.91|40.07|39.89|6
1736768240000|2025-01-13 11:37:20|40.08|39.9|40.1|39.92|40.14|39.96|40.08|39.9|11
1736768250000|2025-01-13 11:37:30|40.09|39.91|40.04|39.86|40.1|39.92|40.04|39.86|8
1736768260000|2025-01-13 11:37:40|40.05|39.87|40.05|39.87|40.05|39.87|40.04|39.86|3
1736768270000|2025-01-13 11:37:50|40.04|39.86|39.99|39.81|40.04|39.86|39.99|39.81|10
1736768280000|2025-01-13 11:38:00|40|39.82|40|39.82|40|39.82|39.99|39.81|7
1736768290000|2025-01-13 11:38:10|40.02|39.84|40.01|39.83|40.03|39.85|40|39.82|10
1736768300000|2025-01-13 11:38:20|39.99|39.81|39.99|39.81|40|39.82|39.99|39.81|3
1736768310000|2025-01-13 11:38:30|40|39.82|40|39.82|40|39.82|39.99|39.81|3
1736768320000|2025-01-13 11:38:40|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1736768340000|2025-01-13 11:39:00|39.99|39.81|40.02|39.84|40.02|39.84|39.99|39.81|4
1736768350000|2025-01-13 11:39:10|40.01|39.83|40|39.82|40.02|39.84|40|39.82|4
1736768360000|2025-01-13 11:39:20|39.99|39.81|39.99|39.81|39.99|39.81|39.99|39.81|1
1736768370000|2025-01-13 11:39:30|40|39.82|40|39.82|40.01|39.83|39.99|39.81|5
1736768380000|2025-01-13 11:39:40|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1736768390000|2025-01-13 11:39:50|39.97|39.79|39.93|39.75|39.97|39.79|39.93|39.75|6
1736768400000|2025-01-13 11:40:00|39.94|39.76|39.92|39.74|39.94|39.76|39.92|39.74|3
1736768410000|2025-01-13 11:40:10|39.91|39.73|39.88|39.7|39.91|39.73|39.88|39.7|4
1736768420000|2025-01-13 11:40:20|39.89|39.71|39.91|39.73|39.91|39.73|39.88|39.7|4
1736768430000|2025-01-13 11:40:30|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|2
1736768440000|2025-01-13 11:40:40|39.9|39.72|39.9|39.72|39.9|39.72|39.9|39.72|1
1736768450000|2025-01-13 11:40:50|39.89|39.71|39.89|39.71|39.89|39.71|39.88|39.7|5
1736768460000|2025-01-13 11:41:00|39.88|39.7|39.89|39.71|39.91|39.73|39.88|39.7|6
1736768470000|2025-01-13 11:41:10|39.88|39.7|39.88|39.7|39.89|39.71|39.88|39.7|5
1736768480000|2025-01-13 11:41:20|39.87|39.69|39.88|39.7|39.88|39.7|39.87|39.69|2
1736768510000|2025-01-13 11:41:50|39.87|39.69|39.84|39.66|39.87|39.69|39.84|39.66|4
1736768520000|2025-01-13 11:42:00|39.83|39.65|39.88|39.7|39.88|39.7|39.83|39.65|5
1736768530000|2025-01-13 11:42:10|39.89|39.71|39.88|39.7|39.89|39.71|39.87|39.69|10
1736768540000|2025-01-13 11:42:20|39.89|39.71|39.9|39.72|39.92|39.74|39.89|39.71|9
1736768550000|2025-01-13 11:42:30|39.89|39.71|39.89|39.71|39.89|39.71|39.87|39.69|10
1736768560000|2025-01-13 11:42:40|39.88|39.7|39.86|39.68|39.88|39.7|39.85|39.67|6
1736768570000|2025-01-13 11:42:50|39.87|39.69|39.83|39.65|39.87|39.69|39.83|39.65|7
1736768580000|2025-01-13 11:43:00|39.82|39.64|39.85|39.67|39.85|39.67|39.82|39.64|8
1736768590000|2025-01-13 11:43:10|39.86|39.68|39.88|39.7|39.9|39.72|39.86|39.68|7
1736768600000|2025-01-13 11:43:20|39.85|39.67|39.85|39.67|39.85|39.67|39.84|39.66|3
1736768610000|2025-01-13 11:43:30|39.84|39.66|39.73|39.55|39.85|39.67|39.71|39.53|9
1736768630000|2025-01-13 11:43:50|39.75|39.57|39.73|39.55|39.75|39.57|39.72|39.54|5
1736768640000|2025-01-13 11:44:00|39.74|39.56|39.73|39.55|39.74|39.56|39.73|39.55|4
1736768650000|2025-01-13 11:44:10|39.72|39.54|39.74|39.56|39.74|39.56|39.72|39.54|3
1736768660000|2025-01-13 11:44:20|39.73|39.55|39.73|39.55|39.74|39.56|39.72|39.54|4
1736768670000|2025-01-13 11:44:30|39.74|39.56|39.83|39.65|39.83|39.65|39.74|39.56|8
1736768680000|2025-01-13 11:44:40|39.85|39.67|39.85|39.67|39.85|39.67|39.84|39.66|3
1736768690000|2025-01-13 11:44:50|39.84|39.66|39.85|39.67|39.85|39.67|39.83|39.65|4
1736768700000|2025-01-13 11:45:00|39.86|39.68|39.84|39.66|39.87|39.69|39.84|39.66|8
1736768710000|2025-01-13 11:45:10|39.85|39.67|39.86|39.68|39.87|39.69|39.85|39.67|6
1736768720000|2025-01-13 11:45:20|39.88|39.7|39.92|39.74|39.92|39.74|39.88|39.7|5
1736768730000|2025-01-13 11:45:30|39.94|39.76|40.02|39.84|40.02|39.84|39.94|39.76|8
1736768740000|2025-01-13 11:45:40|40.01|39.83|40|39.82|40.01|39.83|39.99|39.81|4
1736768750000|2025-01-13 11:45:50|39.99|39.81|39.98|39.8|39.99|39.81|39.97|39.79|4
1736768760000|2025-01-13 11:46:00|39.97|39.79|39.99|39.81|39.99|39.81|39.97|39.79|5
1736768770000|2025-01-13 11:46:10|40.01|39.83|40|39.82|40.02|39.84|39.99|39.81|6
1736768780000|2025-01-13 11:46:20|40.01|39.83|39.99|39.81|40.02|39.84|39.99|39.81|10
1736768790000|2025-01-13 11:46:30|40|39.82|40.02|39.84|40.02|39.84|40|39.82|3
1736768800000|2025-01-13 11:46:40|40.03|39.85|40.03|39.85|40.03|39.85|40.03|39.85|1
1736768820000|2025-01-13 11:47:00|40|39.82|39.95|39.77|40|39.82|39.93|39.75|13
1736768830000|2025-01-13 11:47:10|39.94|39.76|39.96|39.78|39.96|39.78|39.94|39.76|5
1736768840000|2025-01-13 11:47:20|39.97|39.79|40|39.82|40.01|39.83|39.97|39.79|8
1736768850000|2025-01-13 11:47:30|40.01|39.83|39.96|39.78|40.01|39.83|39.96|39.78|10
1736768860000|2025-01-13 11:47:40|39.97|39.79|39.97|39.79|39.97|39.79|39.97|39.79|1
1736768870000|2025-01-13 11:47:50|39.96|39.78|39.97|39.79|39.97|39.79|39.96|39.78|2
1736768880000|2025-01-13 11:48:00|39.98|39.8|39.97|39.79|39.98|39.8|39.97|39.79|2
1736768890000|2025-01-13 11:48:10|39.98|39.8|39.97|39.79|39.98|39.8|39.97|39.79|2
1736768910000|2025-01-13 11:48:30|39.93|39.75|39.91|39.73|39.93|39.75|39.91|39.73|3
1736768920000|2025-01-13 11:48:40|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|2
1736768940000|2025-01-13 11:49:00|39.9|39.72|39.9|39.72|39.92|39.74|39.9|39.72|7
1736768950000|2025-01-13 11:49:10|39.89|39.71|39.89|39.71|39.89|39.71|39.89|39.71|1
1736768990000|2025-01-13 11:49:50|39.9|39.72|39.89|39.71|39.9|39.72|39.89|39.71|2
1736769000000|2025-01-13 11:50:00|39.9|39.72|39.89|39.71|39.9|39.72|39.89|39.71|2
1736769020000|2025-01-13 11:50:20|39.9|39.72|39.92|39.74|39.92|39.74|39.9|39.72|5
1736769040000|2025-01-13 11:50:40|39.91|39.73|39.89|39.71|39.91|39.73|39.89|39.71|3
1736769050000|2025-01-13 11:50:50|39.87|39.69|39.82|39.64|39.87|39.69|39.8|39.62|7
1736769060000|2025-01-13 11:51:00|39.83|39.65|39.87|39.69|39.87|39.69|39.83|39.65|5
1736769070000|2025-01-13 11:51:10|39.89|39.71|39.88|39.7|39.89|39.71|39.87|39.69|4
1736769080000|2025-01-13 11:51:20|39.89|39.71|39.89|39.71|39.89|39.71|39.88|39.7|3
1736769090000|2025-01-13 11:51:30|39.88|39.7|39.89|39.71|39.89|39.71|39.88|39.7|2
1736769100000|2025-01-13 11:51:40|39.9|39.72|39.9|39.72|39.91|39.73|39.9|39.72|3
1736769110000|2025-01-13 11:51:50|39.89|39.71|39.9|39.72|39.9|39.72|39.89|39.71|4
1736769120000|2025-01-13 11:52:00|39.89|39.71|39.9|39.72|39.9|39.72|39.89|39.71|2
1736769140000|2025-01-13 11:52:20|39.89|39.71|39.89|39.71|39.89|39.71|39.89|39.71|1
1736769160000|2025-01-13 11:52:40|39.86|39.68|39.86|39.68|39.86|39.68|39.86|39.68|1
1736769170000|2025-01-13 11:52:50|39.85|39.67|39.86|39.68|39.86|39.68|39.85|39.67|8
1736769190000|2025-01-13 11:53:10|39.87|39.69|39.85|39.67|39.87|39.69|39.85|39.67|3
1736769200000|2025-01-13 11:53:20|39.82|39.64|39.79|39.61|39.82|39.64|39.78|39.6|9
1736769210000|2025-01-13 11:53:30|39.81|39.63|39.81|39.63|39.81|39.63|39.8|39.62|3
1736769220000|2025-01-13 11:53:40|39.8|39.62|39.78|39.6|39.8|39.62|39.78|39.6|3
1736769230000|2025-01-13 11:53:50|39.77|39.59|39.78|39.6|39.78|39.6|39.77|39.59|2
1736769240000|2025-01-13 11:54:00|39.77|39.59|39.75|39.57|39.77|39.59|39.75|39.57|6
1736769250000|2025-01-13 11:54:10|39.74|39.56|39.74|39.56|39.75|39.57|39.74|39.56|3
1736769260000|2025-01-13 11:54:20|39.75|39.57|39.75|39.57|39.75|39.57|39.75|39.57|1
1736769270000|2025-01-13 11:54:30|39.74|39.56|39.73|39.55|39.74|39.56|39.73|39.55|2
1736769280000|2025-01-13 11:54:40|39.74|39.56|39.71|39.53|39.74|39.56|39.71|39.53|3
1736769300000|2025-01-13 11:55:00|39.68|39.5|39.67|39.49|39.69|39.51|39.67|39.49|8
1736769310000|2025-01-13 11:55:10|39.69|39.51|39.69|39.51|39.69|39.51|39.68|39.5|3
1736769320000|2025-01-13 11:55:20|39.68|39.5|39.66|39.48|39.68|39.5|39.65|39.47|5
1736769340000|2025-01-13 11:55:40|39.65|39.47|39.65|39.47|39.66|39.48|39.65|39.47|5
1736769350000|2025-01-13 11:55:50|39.66|39.48|39.66|39.48|39.66|39.48|39.66|39.48|1
1736769360000|2025-01-13 11:56:00|39.65|39.47|39.65|39.47|39.66|39.48|39.64|39.46|5
1736769370000|2025-01-13 11:56:10|39.66|39.48|39.66|39.48|39.66|39.48|39.66|39.48|1
1736769380000|2025-01-13 11:56:20|39.67|39.49|39.68|39.5|39.68|39.5|39.67|39.49|2
1736769400000|2025-01-13 11:56:40|39.67|39.49|39.67|39.49|39.67|39.49|39.67|39.49|1
1736769420000|2025-01-13 11:57:00|39.62|39.44|39.68|39.5|39.68|39.5|39.62|39.44|4
1736769430000|2025-01-13 11:57:10|39.67|39.49|39.67|39.49|39.67|39.49|39.67|39.49|1
1736769440000|2025-01-13 11:57:20|39.66|39.48|39.66|39.48|39.66|39.48|39.66|39.48|1
1736769450000|2025-01-13 11:57:30|39.67|39.49|39.63|39.45|39.67|39.49|39.63|39.45|4
1736769460000|2025-01-13 11:57:40|39.65|39.47|39.64|39.46|39.65|39.47|39.63|39.45|9
1736769470000|2025-01-13 11:57:50|39.63|39.45|39.64|39.46|39.64|39.46|39.63|39.45|2
1736769480000|2025-01-13 11:58:00|39.63|39.45|39.6|39.42|39.64|39.46|39.6|39.42|6
1736769490000|2025-01-13 11:58:10|39.59|39.41|39.58|39.4|39.59|39.41|39.56|39.38|6
1736769500000|2025-01-13 11:58:20|39.56|39.38|39.56|39.38|39.58|39.4|39.56|39.38|5
1736769510000|2025-01-13 11:58:30|39.57|39.39|39.59|39.41|39.59|39.41|39.57|39.39|3
1736769520000|2025-01-13 11:58:40|39.61|39.43|39.61|39.43|39.61|39.43|39.6|39.42|3
1736769530000|2025-01-13 11:58:50|39.62|39.44|39.62|39.44|39.62|39.44|39.62|39.44|1
1736769540000|2025-01-13 11:59:00|39.6|39.42|39.62|39.44|39.62|39.44|39.6|39.42|3
1736769550000|2025-01-13 11:59:10|39.63|39.45|39.62|39.44|39.63|39.45|39.62|39.44|2
1736769560000|2025-01-13 11:59:20|39.63|39.45|39.65|39.47|39.65|39.47|39.63|39.45|2
1736769580000|2025-01-13 11:59:40|39.66|39.48|39.65|39.47|39.66|39.48|39.65|39.47|2
1736769600000|2025-01-13 12:00:00|39.66|39.48|39.72|39.54|39.72|39.54|39.66|39.48|6
1736769610000|2025-01-13 12:00:10|39.73|39.55|39.79|39.61|39.79|39.61|39.73|39.55|9
1736769620000|2025-01-13 12:00:20|39.78|39.6|39.78|39.6|39.79|39.61|39.76|39.58|11
1736769630000|2025-01-13 12:00:30|39.79|39.61|39.79|39.61|39.79|39.61|39.79|39.61|1
1736769640000|2025-01-13 12:00:40|39.78|39.6|39.78|39.6|39.79|39.61|39.78|39.6|3
1736769650000|2025-01-13 12:00:50|39.79|39.61|39.79|39.61|39.79|39.61|39.79|39.61|1
1736769660000|2025-01-13 12:01:00|39.78|39.6|39.78|39.6|39.78|39.6|39.78|39.6|1
1736769670000|2025-01-13 12:01:10|39.79|39.61|39.78|39.6|39.79|39.61|39.78|39.6|2
1736769700000|2025-01-13 12:01:40|39.79|39.61|39.79|39.61|39.79|39.61|39.79|39.61|1
1736769710000|2025-01-13 12:01:50|39.78|39.6|39.78|39.6|39.78|39.6|39.78|39.6|1
1736769730000|2025-01-13 12:02:10|39.76|39.58|39.74|39.56|39.76|39.58|39.73|39.55|6
1736769740000|2025-01-13 12:02:20|39.72|39.54|39.72|39.54|39.72|39.54|39.71|39.53|5
1736769750000|2025-01-13 12:02:30|39.71|39.53|39.69|39.51|39.71|39.53|39.67|39.49|5
1736769760000|2025-01-13 12:02:40|39.68|39.5|39.65|39.47|39.68|39.5|39.65|39.47|4
1736769770000|2025-01-13 12:02:50|39.64|39.46|39.64|39.46|39.64|39.46|39.63|39.45|3
1736769780000|2025-01-13 12:03:00|39.61|39.43|39.6|39.42|39.64|39.46|39.6|39.42|10
1736769790000|2025-01-13 12:03:10|39.58|39.4|39.61|39.43|39.61|39.43|39.58|39.4|5
1736769800000|2025-01-13 12:03:20|39.6|39.42|39.59|39.41|39.6|39.42|39.59|39.41|2
1736769810000|2025-01-13 12:03:30|39.58|39.4|39.58|39.4|39.58|39.4|39.57|39.39|5
1736769820000|2025-01-13 12:03:40|39.59|39.41|39.59|39.41|39.59|39.41|39.57|39.39|5
1736769830000|2025-01-13 12:03:50|39.57|39.39|39.59|39.41|39.59|39.41|39.57|39.39|6
1736769840000|2025-01-13 12:04:00|39.58|39.4|39.59|39.41|39.59|39.41|39.58|39.4|2
1736769850000|2025-01-13 12:04:10|39.6|39.42|39.59|39.41|39.6|39.42|39.57|39.39|8
1736769860000|2025-01-13 12:04:20|39.58|39.4|39.57|39.39|39.58|39.4|39.57|39.39|4
1736769870000|2025-01-13 12:04:30|39.58|39.4|39.57|39.39|39.58|39.4|39.57|39.39|2
1736769880000|2025-01-13 12:04:40|39.56|39.38|39.55|39.37|39.57|39.39|39.55|39.37|8
1736769890000|2025-01-13 12:04:50|39.56|39.38|39.53|39.35|39.56|39.38|39.53|39.35|3
1736769900000|2025-01-13 12:05:00|39.52|39.34|39.59|39.41|39.6|39.42|39.52|39.34|8
1736769910000|2025-01-13 12:05:10|39.58|39.4|39.57|39.39|39.58|39.4|39.54|39.36|12
1736769920000|2025-01-13 12:05:20|39.56|39.38|39.57|39.39|39.58|39.4|39.55|39.37|6
1736769930000|2025-01-13 12:05:30|39.55|39.37|39.59|39.41|39.59|39.41|39.55|39.37|9
1736769940000|2025-01-13 12:05:40|39.6|39.42|39.55|39.37|39.6|39.42|39.55|39.37|5
1736769950000|2025-01-13 12:05:50|39.54|39.36|39.52|39.34|39.54|39.36|39.52|39.34|3
1736769960000|2025-01-13 12:06:00|39.53|39.35|39.56|39.38|39.57|39.39|39.53|39.35|5
1736769970000|2025-01-13 12:06:10|39.57|39.39|39.58|39.4|39.58|39.4|39.55|39.37|7
1736769980000|2025-01-13 12:06:20|39.59|39.41|39.56|39.38|39.6|39.42|39.56|39.38|9
1736769990000|2025-01-13 12:06:30|39.55|39.37|39.61|39.43|39.62|39.44|39.55|39.37|9
1736770000000|2025-01-13 12:06:40|39.62|39.44|39.63|39.45|39.64|39.46|39.61|39.43|6
1736770010000|2025-01-13 12:06:50|39.64|39.46|39.66|39.48|39.66|39.48|39.64|39.46|7
1736770020000|2025-01-13 12:07:00|39.67|39.49|39.67|39.49|39.68|39.5|39.66|39.48|4
1736770030000|2025-01-13 12:07:10|39.68|39.5|39.72|39.54|39.73|39.55|39.68|39.5|5
1736770040000|2025-01-13 12:07:20|39.71|39.53|39.7|39.52|39.71|39.53|39.68|39.5|6
1736770050000|2025-01-13 12:07:30|39.71|39.53|39.76|39.58|39.76|39.58|39.71|39.53|3
1736770060000|2025-01-13 12:07:40|39.78|39.6|39.84|39.66|39.84|39.66|39.78|39.6|5
1736770070000|2025-01-13 12:07:50|39.83|39.65|39.82|39.64|39.85|39.67|39.82|39.64|8
1736770080000|2025-01-13 12:08:00|39.84|39.66|39.88|39.7|39.88|39.7|39.8|39.62|12
1736770090000|2025-01-13 12:08:10|39.89|39.71|39.9|39.72|39.9|39.72|39.87|39.69|8
1736770110000|2025-01-13 12:08:30|39.91|39.73|39.9|39.72|39.91|39.73|39.9|39.72|4
1736770120000|2025-01-13 12:08:40|39.91|39.73|39.87|39.69|39.91|39.73|39.87|39.69|5
1736770130000|2025-01-13 12:08:50|39.86|39.68|39.89|39.71|39.9|39.72|39.86|39.68|12
1736770140000|2025-01-13 12:09:00|39.87|39.69|39.9|39.72|39.9|39.72|39.84|39.66|10
1736770150000|2025-01-13 12:09:10|39.91|39.73|39.91|39.73|39.91|39.73|39.89|39.71|5
1736770160000|2025-01-13 12:09:20|39.92|39.74|39.96|39.78|39.96|39.78|39.92|39.74|5
1736770170000|2025-01-13 12:09:30|39.95|39.77|39.96|39.78|39.96|39.78|39.94|39.76|6
1736770180000|2025-01-13 12:09:40|39.95|39.77|39.97|39.79|39.97|39.79|39.95|39.77|3
1736770200000|2025-01-13 12:10:00|39.98|39.8|40.01|39.83|40.01|39.83|39.98|39.8|8
1736770210000|2025-01-13 12:10:10|40.02|39.84|40.03|39.85|40.03|39.85|40.01|39.83|8
1736770230000|2025-01-13 12:10:30|40.07|39.89|40.08|39.9|40.08|39.9|40.06|39.88|6
1736770240000|2025-01-13 12:10:40|40.07|39.89|40.04|39.86|40.07|39.89|40.04|39.86|4
1736770250000|2025-01-13 12:10:50|40.05|39.87|40.09|39.91|40.09|39.91|40.04|39.86|7
1736770260000|2025-01-13 12:11:00|40.07|39.89|40.04|39.86|40.08|39.9|40.04|39.86|7
1736770270000|2025-01-13 12:11:10|40.05|39.87|40.05|39.87|40.05|39.87|40.05|39.87|1
1736770280000|2025-01-13 12:11:20|40.07|39.89|40.04|39.86|40.07|39.89|40.03|39.85|9
1736770290000|2025-01-13 12:11:30|40.05|39.87|40.04|39.86|40.05|39.87|40.04|39.86|4
1736770300000|2025-01-13 12:11:40|40.02|39.84|40.03|39.85|40.04|39.86|40.01|39.83|7
1736770310000|2025-01-13 12:11:50|40.04|39.86|40.04|39.86|40.04|39.86|40.03|39.85|3
1736770320000|2025-01-13 12:12:00|40.03|39.85|40.04|39.86|40.04|39.86|40.03|39.85|4
1736770330000|2025-01-13 12:12:10|40.03|39.85|40.01|39.83|40.04|39.86|40.01|39.83|7
1736770340000|2025-01-13 12:12:20|40|39.82|39.98|39.8|40|39.82|39.97|39.79|5
1736770350000|2025-01-13 12:12:30|39.97|39.79|39.99|39.81|39.99|39.81|39.97|39.79|5
1736770360000|2025-01-13 12:12:40|39.98|39.8|39.98|39.8|39.98|39.8|39.98|39.8|1
1736770370000|2025-01-13 12:12:50|39.94|39.76|39.93|39.75|39.95|39.77|39.93|39.75|4
1736770380000|2025-01-13 12:13:00|39.92|39.74|39.92|39.74|39.93|39.75|39.91|39.73|5
1736770390000|2025-01-13 12:13:10|39.91|39.73|39.91|39.73|39.92|39.74|39.91|39.73|5
1736770400000|2025-01-13 12:13:20|39.92|39.74|39.9|39.72|39.93|39.75|39.9|39.72|7
1736770410000|2025-01-13 12:13:30|39.91|39.73|39.91|39.73|39.91|39.73|39.9|39.72|5
1736770420000|2025-01-13 12:13:40|39.92|39.74|39.92|39.74|39.94|39.76|39.92|39.74|5
1736770430000|2025-01-13 12:13:50|39.91|39.73|39.88|39.7|39.91|39.73|39.88|39.7|3
1736770440000|2025-01-13 12:14:00|39.89|39.71|39.9|39.72|39.9|39.72|39.89|39.71|2
1736770450000|2025-01-13 12:14:10|39.89|39.71|39.9|39.72|39.9|39.72|39.89|39.71|4
1736770460000|2025-01-13 12:14:20|39.91|39.73|39.9|39.72|39.91|39.73|39.88|39.7|8
1736770470000|2025-01-13 12:14:30|39.89|39.71|39.87|39.69|39.89|39.71|39.87|39.69|3
1736770480000|2025-01-13 12:14:40|39.86|39.68|39.84|39.66|39.86|39.68|39.83|39.65|9
1736770490000|2025-01-13 12:14:50|39.82|39.64|39.81|39.63|39.82|39.64|39.8|39.62|3
1736770500000|2025-01-13 12:15:00|39.8|39.62|39.8|39.62|39.81|39.63|39.79|39.61|5
1736770510000|2025-01-13 12:15:10|39.81|39.63|39.82|39.64|39.82|39.64|39.81|39.63|4
1736770520000|2025-01-13 12:15:20|39.81|39.63|39.82|39.64|39.82|39.64|39.8|39.62|4
1736770530000|2025-01-13 12:15:30|39.84|39.66|39.89|39.71|39.9|39.72|39.84|39.66|10
1736770540000|2025-01-13 12:15:40|39.9|39.72|39.96|39.78|39.97|39.79|39.9|39.72|7
1736770550000|2025-01-13 12:15:50|39.95|39.77|39.95|39.77|39.95|39.77|39.94|39.76|3
1736770560000|2025-01-13 12:16:00|39.94|39.76|39.96|39.78|39.97|39.79|39.94|39.76|7
1736770570000|2025-01-13 12:16:10|39.95|39.77|39.95|39.77|39.96|39.78|39.93|39.75|7
1736770580000|2025-01-13 12:16:20|39.94|39.76|39.85|39.67|39.94|39.76|39.85|39.67|8
1736770590000|2025-01-13 12:16:30|39.86|39.68|39.85|39.67|39.88|39.7|39.85|39.67|6
1736770600000|2025-01-13 12:16:40|39.84|39.66|39.83|39.65|39.84|39.66|39.81|39.63|6
1736770610000|2025-01-13 12:16:50|39.82|39.64|39.82|39.64|39.83|39.65|39.81|39.63|5
1736770620000|2025-01-13 12:17:00|39.83|39.65|39.84|39.66|39.85|39.67|39.83|39.65|4
1736770630000|2025-01-13 12:17:10|39.85|39.67|39.85|39.67|39.86|39.68|39.83|39.65|9
1736770640000|2025-01-13 12:17:20|39.84|39.66|39.86|39.68|39.86|39.68|39.83|39.65|5
1736770650000|2025-01-13 12:17:30|39.85|39.67|39.85|39.67|39.86|39.68|39.85|39.67|5
1736770660000|2025-01-13 12:17:40|39.84|39.66|39.83|39.65|39.84|39.66|39.81|39.63|6
1736770670000|2025-01-13 12:17:50|39.84|39.66|39.85|39.67|39.85|39.67|39.84|39.66|2
1736770680000|2025-01-13 12:18:00|39.87|39.69|39.85|39.67|39.87|39.69|39.85|39.67|3
1736770690000|2025-01-13 12:18:10|39.84|39.66|39.83|39.65|39.85|39.67|39.82|39.64|9
1736770700000|2025-01-13 12:18:20|39.84|39.66|39.83|39.65|39.84|39.66|39.82|39.64|6
1736770710000|2025-01-13 12:18:30|39.82|39.64|39.83|39.65|39.83|39.65|39.82|39.64|4
1736770720000|2025-01-13 12:18:40|39.84|39.66|39.84|39.66|39.85|39.67|39.84|39.66|5
1736770730000|2025-01-13 12:18:50|39.85|39.67|39.85|39.67|39.85|39.67|39.84|39.66|3
1736770740000|2025-01-13 12:19:00|39.86|39.68|39.87|39.69|39.87|39.69|39.86|39.68|2
1736770750000|2025-01-13 12:19:10|39.88|39.7|39.95|39.77|39.95|39.77|39.88|39.7|7
1736770760000|2025-01-13 12:19:20|39.96|39.78|39.97|39.79|39.99|39.81|39.95|39.77|16
1736770770000|2025-01-13 12:19:30|39.98|39.8|39.99|39.81|39.99|39.81|39.98|39.8|4
1736770790000|2025-01-13 12:19:50|39.98|39.8|39.97|39.79|39.98|39.8|39.96|39.78|6
1736770800000|2025-01-13 12:20:00|39.98|39.8|39.99|39.81|39.99|39.81|39.98|39.8|4
1736770820000|2025-01-13 12:20:20|40|39.82|40.04|39.86|40.04|39.86|40|39.82|5
1736770830000|2025-01-13 12:20:30|40.06|39.88|40.09|39.91|40.09|39.91|40.06|39.88|6
1736770840000|2025-01-13 12:20:40|40.08|39.9|40.09|39.91|40.09|39.91|40.06|39.88|5
1736770850000|2025-01-13 12:20:50|40.1|39.92|40.12|39.94|40.12|39.94|40.1|39.92|3
1736770860000|2025-01-13 12:21:00|40.13|39.95|40.15|39.97|40.17|39.99|40.13|39.95|8
1736770870000|2025-01-13 12:21:10|40.16|39.98|40.15|39.97|40.16|39.98|40.15|39.97|2
1736770880000|2025-01-13 12:21:20|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1736770890000|2025-01-13 12:21:30|40.13|39.95|40.14|39.96|40.14|39.96|40.12|39.94|4
1736770900000|2025-01-13 12:21:40|40.15|39.97|40.15|39.97|40.15|39.97|40.14|39.96|3
1736770910000|2025-01-13 12:21:50|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1736770920000|2025-01-13 12:22:00|40.15|39.97|40.15|39.97|40.16|39.98|40.15|39.97|3
1736770930000|2025-01-13 12:22:10|40.16|39.98|40.19|40.01|40.2|40.02|40.16|39.98|5
1736770940000|2025-01-13 12:22:20|40.2|40.02|40.15|39.97|40.2|40.02|40.15|39.97|9
1736770950000|2025-01-13 12:22:30|40.14|39.96|40.15|39.97|40.15|39.97|40.14|39.96|4
1736770960000|2025-01-13 12:22:40|40.14|39.96|40.14|39.96|40.16|39.98|40.14|39.96|5
1736770970000|2025-01-13 12:22:50|40.15|39.97|40.15|39.97|40.15|39.97|40.14|39.96|3
1736770990000|2025-01-13 12:23:10|40.16|39.98|40.17|39.99|40.17|39.99|40.16|39.98|2
1736771000000|2025-01-13 12:23:20|40.18|40|40.18|40|40.18|40|40.18|40|1
1736771010000|2025-01-13 12:23:30|40.17|39.99|40.17|39.99|40.17|39.99|40.17|39.99|1
1736771020000|2025-01-13 12:23:40|40.18|40|40.18|40|40.18|40|40.18|40|1
1736771040000|2025-01-13 12:24:00|40.17|39.99|40.16|39.98|40.17|39.99|40.16|39.98|2
1736771050000|2025-01-13 12:24:10|40.17|39.99|40.16|39.98|40.17|39.99|40.16|39.98|2
1736771060000|2025-01-13 12:24:20|40.13|39.95|40.1|39.92|40.13|39.95|40.1|39.92|4
1736771070000|2025-01-13 12:24:30|40.09|39.91|40.08|39.9|40.09|39.91|40.08|39.9|2
1736771080000|2025-01-13 12:24:40|40.07|39.89|40.08|39.9|40.09|39.91|40.05|39.87|8
1736771090000|2025-01-13 12:24:50|40.07|39.89|40.07|39.89|40.08|39.9|40.07|39.89|3
1736771100000|2025-01-13 12:25:00|40.08|39.9|40.04|39.86|40.08|39.9|40.04|39.86|5
1736771110000|2025-01-13 12:25:10|40.05|39.87|40.05|39.87|40.06|39.88|40.05|39.87|3
1736771120000|2025-01-13 12:25:20|40.04|39.86|40.05|39.87|40.05|39.87|40.03|39.85|4
1736771130000|2025-01-13 12:25:30|40.04|39.86|40.06|39.88|40.07|39.89|40.04|39.86|5
1736771160000|2025-01-13 12:26:00|40.04|39.86|40.05|39.87|40.05|39.87|40.04|39.86|2
1736771170000|2025-01-13 12:26:10|40.04|39.86|40.05|39.87|40.05|39.87|40.04|39.86|6
1736771180000|2025-01-13 12:26:20|40.04|39.86|40.02|39.84|40.04|39.86|40.01|39.83|5
1736771190000|2025-01-13 12:26:30|40.03|39.85|40.04|39.86|40.04|39.86|40.03|39.85|2
1736771200000|2025-01-13 12:26:40|40.03|39.85|40.06|39.88|40.06|39.88|40.03|39.85|4
1736771210000|2025-01-13 12:26:50|40.08|39.9|40.06|39.88|40.08|39.9|40.06|39.88|3
1736771220000|2025-01-13 12:27:00|40.05|39.87|40.03|39.85|40.05|39.87|40.03|39.85|3
1736771230000|2025-01-13 12:27:10|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1736771240000|2025-01-13 12:27:20|40.03|39.85|40.03|39.85|40.03|39.85|40.03|39.85|1
1736771250000|2025-01-13 12:27:30|40.02|39.84|40|39.82|40.02|39.84|40|39.82|2
1736771260000|2025-01-13 12:27:40|40.01|39.83|40.01|39.83|40.01|39.83|40|39.82|5
1736771270000|2025-01-13 12:27:50|40|39.82|40|39.82|40.01|39.83|40|39.82|3
1736771280000|2025-01-13 12:28:00|39.99|39.81|40.02|39.84|40.02|39.84|39.99|39.81|4
1736771290000|2025-01-13 12:28:10|40.03|39.85|40.02|39.84|40.03|39.85|40.01|39.83|4
1736771300000|2025-01-13 12:28:20|40.03|39.85|40.06|39.88|40.06|39.88|40.03|39.85|3
1736771310000|2025-01-13 12:28:30|40.05|39.87|40.05|39.87|40.08|39.9|40.04|39.86|6
1736771320000|2025-01-13 12:28:40|40.06|39.88|40.06|39.88|40.06|39.88|40.06|39.88|1
1736771340000|2025-01-13 12:29:00|40.05|39.87|40.04|39.86|40.06|39.88|40.04|39.86|4
1736771350000|2025-01-13 12:29:10|40.03|39.85|40.03|39.85|40.04|39.86|40.02|39.84|4
1736771370000|2025-01-13 12:29:30|40.04|39.86|40.02|39.84|40.04|39.86|40.02|39.84|3
1736771380000|2025-01-13 12:29:40|40.01|39.83|40.03|39.85|40.03|39.85|40.01|39.83|3
1736771390000|2025-01-13 12:29:50|40.05|39.87|40.05|39.87|40.05|39.87|40.05|39.87|1
1736771400000|2025-01-13 12:30:00|40.04|39.86|39.98|39.8|40.04|39.86|39.97|39.79|8
1736771410000|2025-01-13 12:30:10|39.99|39.81|39.99|39.81|40|39.82|39.98|39.8|5
1736771420000|2025-01-13 12:30:20|40|39.82|39.94|39.76|40|39.82|39.94|39.76|8
1736771430000|2025-01-13 12:30:30|39.95|39.77|39.94|39.76|39.95|39.77|39.94|39.76|6
1736771440000|2025-01-13 12:30:40|39.95|39.77|39.95|39.77|39.95|39.77|39.94|39.76|3
1736771450000|2025-01-13 12:30:50|39.94|39.76|39.95|39.77|39.95|39.77|39.94|39.76|2
1736771460000|2025-01-13 12:31:00|39.94|39.76|39.92|39.74|39.94|39.76|39.91|39.73|10
1736771470000|2025-01-13 12:31:10|39.93|39.75|39.92|39.74|39.93|39.75|39.89|39.71|7
1736771480000|2025-01-13 12:31:20|39.93|39.75|39.91|39.73|39.93|39.75|39.91|39.73|3
1736771490000|2025-01-13 12:31:30|39.9|39.72|39.89|39.71|39.9|39.72|39.89|39.71|2
1736771500000|2025-01-13 12:31:40|39.88|39.7|39.88|39.7|39.88|39.7|39.88|39.7|1
1736771510000|2025-01-13 12:31:50|39.89|39.71|39.92|39.74|39.93|39.75|39.89|39.71|6
1736771520000|2025-01-13 12:32:00|39.91|39.73|39.91|39.73|39.91|39.73|39.9|39.72|3
1736771530000|2025-01-13 12:32:10|39.92|39.74|39.93|39.75|39.93|39.75|39.92|39.74|2
1736771550000|2025-01-13 12:32:30|39.94|39.76|39.94|39.76|39.94|39.76|39.94|39.76|1
1736771570000|2025-01-13 12:32:50|39.93|39.75|39.96|39.78|39.96|39.78|39.93|39.75|8
1736771580000|2025-01-13 12:33:00|39.95|39.77|39.91|39.73|39.95|39.77|39.91|39.73|6
1736771590000|2025-01-13 12:33:10|39.9|39.72|39.89|39.71|39.9|39.72|39.87|39.69|10
1736771600000|2025-01-13 12:33:20|39.88|39.7|39.86|39.68|39.88|39.7|39.86|39.68|3
1736771610000|2025-01-13 12:33:30|39.85|39.67|39.85|39.67|39.85|39.67|39.85|39.67|1
1736771620000|2025-01-13 12:33:40|39.86|39.68|39.85|39.67|39.86|39.68|39.85|39.67|2
1736771640000|2025-01-13 12:34:00|39.86|39.68|39.94|39.76|39.94|39.76|39.86|39.68|7
1736771650000|2025-01-13 12:34:10|39.93|39.75|39.87|39.69|39.93|39.75|39.87|39.69|9
1736771660000|2025-01-13 12:34:20|39.86|39.68|39.87|39.69|39.87|39.69|39.86|39.68|8
1736771670000|2025-01-13 12:34:30|39.86|39.68|39.86|39.68|39.86|39.68|39.86|39.68|1
1736771690000|2025-01-13 12:34:50|39.85|39.67|39.85|39.67|39.85|39.67|39.85|39.67|1
1736771700000|2025-01-13 12:35:00|39.86|39.68|39.86|39.68|39.86|39.68|39.86|39.68|1
1736771710000|2025-01-13 12:35:10|39.85|39.67|39.86|39.68|39.86|39.68|39.85|39.67|2
1736771720000|2025-01-13 12:35:20|39.87|39.69|39.87|39.69|39.87|39.69|39.87|39.69|1
1736771730000|2025-01-13 12:35:30|39.88|39.7|39.86|39.68|39.89|39.71|39.86|39.68|7
1736771740000|2025-01-13 12:35:40|39.85|39.67|39.85|39.67|39.86|39.68|39.85|39.67|5
1736771760000|2025-01-13 12:36:00|39.84|39.66|39.81|39.63|39.85|39.67|39.81|39.63|5
1736771770000|2025-01-13 12:36:10|39.8|39.62|39.79|39.61|39.8|39.62|39.78|39.6|7
1736771780000|2025-01-13 12:36:20|39.78|39.6|39.81|39.63|39.81|39.63|39.78|39.6|6
1736771790000|2025-01-13 12:36:30|39.8|39.62|39.81|39.63|39.81|39.63|39.79|39.61|4
1736771800000|2025-01-13 12:36:40|39.82|39.64|39.83|39.65|39.83|39.65|39.82|39.64|2
1736771810000|2025-01-13 12:36:50|39.81|39.63|39.81|39.63|39.82|39.64|39.81|39.63|5
1736771820000|2025-01-13 12:37:00|39.8|39.62|39.78|39.6|39.81|39.63|39.78|39.6|9
1736771830000|2025-01-13 12:37:10|39.77|39.59|39.77|39.59|39.77|39.59|39.77|39.59|1
1736771840000|2025-01-13 12:37:20|39.76|39.58|39.76|39.58|39.76|39.58|39.76|39.58|1
1736771850000|2025-01-13 12:37:30|39.74|39.56|39.76|39.58|39.76|39.58|39.74|39.56|3
1736771860000|2025-01-13 12:37:40|39.75|39.57|39.75|39.57|39.75|39.57|39.74|39.56|5
1736771870000|2025-01-13 12:37:50|39.74|39.56|39.74|39.56|39.74|39.56|39.74|39.56|1
1736771880000|2025-01-13 12:38:00|39.71|39.53|39.71|39.53|39.76|39.58|39.7|39.52|10
1736771890000|2025-01-13 12:38:10|39.7|39.52|39.71|39.53|39.73|39.55|39.69|39.51|9
1736771900000|2025-01-13 12:38:20|39.72|39.54|39.7|39.52|39.72|39.54|39.69|39.51|9
1736771910000|2025-01-13 12:38:30|39.69|39.51|39.72|39.54|39.72|39.54|39.69|39.51|8
1736771920000|2025-01-13 12:38:40|39.71|39.53|39.7|39.52|39.71|39.53|39.69|39.51|4
1736771930000|2025-01-13 12:38:50|39.69|39.51|39.71|39.53|39.72|39.54|39.69|39.51|7
1736771940000|2025-01-13 12:39:00|39.7|39.52|39.7|39.52|39.72|39.54|39.69|39.51|6
1736771950000|2025-01-13 12:39:10|39.71|39.53|39.7|39.52|39.71|39.53|39.7|39.52|6
1736771960000|2025-01-13 12:39:20|39.69|39.51|39.7|39.52|39.7|39.52|39.69|39.51|4
1736771970000|2025-01-13 12:39:30|39.69|39.51|39.69|39.51|39.69|39.51|39.69|39.51|1
1736771990000|2025-01-13 12:39:50|39.68|39.5|39.68|39.5|39.68|39.5|39.68|39.5|1
1736772000000|2025-01-13 12:40:00|39.67|39.49|39.67|39.49|39.67|39.49|39.67|39.49|1
1736772010000|2025-01-13 12:40:10|39.66|39.48|39.65|39.47|39.66|39.48|39.64|39.46|5
1736772020000|2025-01-13 12:40:20|39.64|39.46|39.65|39.47|39.65|39.47|39.64|39.46|6
1736772030000|2025-01-13 12:40:30|39.64|39.46|39.67|39.49|39.67|39.49|39.64|39.46|4
1736772040000|2025-01-13 12:40:40|39.66|39.48|39.67|39.49|39.69|39.51|39.65|39.47|7
1736772050000|2025-01-13 12:40:50|39.68|39.5|39.66|39.48|39.68|39.5|39.65|39.47|9
1736772060000|2025-01-13 12:41:00|39.65|39.47|39.71|39.53|39.71|39.53|39.65|39.47|10
1736772070000|2025-01-13 12:41:10|39.7|39.52|39.71|39.53|39.71|39.53|39.69|39.51|8
1736772080000|2025-01-13 12:41:20|39.7|39.52|39.7|39.52|39.71|39.53|39.7|39.52|3
1736772090000|2025-01-13 12:41:30|39.69|39.51|39.7|39.52|39.7|39.52|39.68|39.5|4
1736772100000|2025-01-13 12:41:40|39.69|39.51|39.71|39.53|39.71|39.53|39.69|39.51|5
1736772120000|2025-01-13 12:42:00|39.7|39.52|39.68|39.5|39.7|39.52|39.68|39.5|5
1736772130000|2025-01-13 12:42:10|39.67|39.49|39.69|39.51|39.69|39.51|39.66|39.48|5
1736772140000|2025-01-13 12:42:20|39.68|39.5|39.68|39.5|39.69|39.51|39.66|39.48|9
1736772150000|2025-01-13 12:42:30|39.69|39.51|39.74|39.56|39.74|39.56|39.69|39.51|10
1736772160000|2025-01-13 12:42:40|39.75|39.57|39.8|39.62|39.8|39.62|39.75|39.57|15
1736772170000|2025-01-13 12:42:50|39.79|39.61|39.82|39.64|39.82|39.64|39.79|39.61|6
1736772180000|2025-01-13 12:43:00|39.83|39.65|39.82|39.64|39.86|39.68|39.81|39.63|10
1736772190000|2025-01-13 12:43:10|39.81|39.63|39.82|39.64|39.82|39.64|39.78|39.6|8
1736772200000|2025-01-13 12:43:20|39.81|39.63|39.87|39.69|39.87|39.69|39.81|39.63|4
1736772210000|2025-01-13 12:43:30|39.86|39.68|39.85|39.67|39.86|39.68|39.83|39.65|6
1736772220000|2025-01-13 12:43:40|39.84|39.66|39.88|39.7|39.88|39.7|39.84|39.66|5
1736772230000|2025-01-13 12:43:50|39.89|39.71|39.89|39.71|39.89|39.71|39.89|39.71|1
1736772240000|2025-01-13 12:44:00|39.9|39.72|39.88|39.7|39.9|39.72|39.88|39.7|5
1736772250000|2025-01-13 12:44:10|39.89|39.71|39.86|39.68|39.89|39.71|39.84|39.66|11
1736772260000|2025-01-13 12:44:20|39.85|39.67|39.89|39.71|39.89|39.71|39.85|39.67|7
1736772270000|2025-01-13 12:44:30|39.9|39.72|39.96|39.78|39.96|39.78|39.9|39.72|5
1736772280000|2025-01-13 12:44:40|39.97|39.79|39.96|39.78|39.97|39.79|39.96|39.78|2
1736772290000|2025-01-13 12:44:50|39.97|39.79|39.98|39.8|39.98|39.8|39.97|39.79|2
1736772300000|2025-01-13 12:45:00|39.97|39.79|39.96|39.78|39.97|39.79|39.94|39.76|14
1736772310000|2025-01-13 12:45:10|39.97|39.79|39.99|39.81|39.99|39.81|39.97|39.79|5
1736772320000|2025-01-13 12:45:20|40|39.82|39.99|39.81|40.01|39.83|39.99|39.81|8
1736772330000|2025-01-13 12:45:30|40|39.82|40.02|39.84|40.02|39.84|40|39.82|3
1736772340000|2025-01-13 12:45:40|40.03|39.85|39.94|39.76|40.03|39.85|39.94|39.76|13
1736772350000|2025-01-13 12:45:50|39.93|39.75|39.93|39.75|39.95|39.77|39.92|39.74|10
1736772360000|2025-01-13 12:46:00|39.92|39.74|39.88|39.7|39.93|39.75|39.88|39.7|11
1736772370000|2025-01-13 12:46:10|39.89|39.71|39.88|39.7|39.92|39.74|39.88|39.7|13
1736772380000|2025-01-13 12:46:20|39.89|39.71|39.89|39.71|39.9|39.72|39.88|39.7|5
1736772390000|2025-01-13 12:46:30|39.9|39.72|39.93|39.75|39.93|39.75|39.9|39.72|4
1736772400000|2025-01-13 12:46:40|39.94|39.76|39.93|39.75|39.94|39.76|39.92|39.74|4
1736772410000|2025-01-13 12:46:50|39.92|39.74|39.91|39.73|39.92|39.74|39.91|39.73|2
1736772420000|2025-01-13 12:47:00|39.9|39.72|39.9|39.72|39.93|39.75|39.9|39.72|11
1736772430000|2025-01-13 12:47:10|39.89|39.71|39.87|39.69|39.89|39.71|39.87|39.69|3
1736772440000|2025-01-13 12:47:20|39.86|39.68|39.85|39.67|39.86|39.68|39.85|39.67|2
1736772450000|2025-01-13 12:47:30|39.86|39.68|39.85|39.67|39.87|39.69|39.85|39.67|6
1736772460000|2025-01-13 12:47:40|39.86|39.68|39.85|39.67|39.86|39.68|39.85|39.67|4
1736772470000|2025-01-13 12:47:50|39.86|39.68|39.85|39.67|39.86|39.68|39.85|39.67|2
1736772480000|2025-01-13 12:48:00|39.86|39.68|39.85|39.67|39.86|39.68|39.83|39.65|6
1736772490000|2025-01-13 12:48:10|39.86|39.68|39.87|39.69|39.87|39.69|39.86|39.68|4
1736772500000|2025-01-13 12:48:20|39.86|39.68|39.87|39.69|39.87|39.69|39.85|39.67|3
1736772510000|2025-01-13 12:48:30|39.88|39.7|39.87|39.69|39.88|39.7|39.86|39.68|4
1736772520000|2025-01-13 12:48:40|39.88|39.7|39.87|39.69|39.88|39.7|39.87|39.69|2
1736772530000|2025-01-13 12:48:50|39.88|39.7|39.87|39.69|39.88|39.7|39.87|39.69|2
1736772540000|2025-01-13 12:49:00|39.88|39.7|39.94|39.76|39.94|39.76|39.88|39.7|5
1736772550000|2025-01-13 12:49:10|39.95|39.77|39.96|39.78|39.96|39.78|39.95|39.77|2
1736772560000|2025-01-13 12:49:20|39.95|39.77|39.93|39.75|39.96|39.78|39.93|39.75|5
1736772570000|2025-01-13 12:49:30|39.92|39.74|39.9|39.72|39.92|39.74|39.9|39.72|3
1736772580000|2025-01-13 12:49:40|39.89|39.71|39.88|39.7|39.89|39.71|39.88|39.7|2
1736772590000|2025-01-13 12:49:50|39.87|39.69|39.88|39.7|39.88|39.7|39.86|39.68|4
1736772600000|2025-01-13 12:50:00|39.89|39.71|39.89|39.71|39.89|39.71|39.88|39.7|3
1736772610000|2025-01-13 12:50:10|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|4
1736772620000|2025-01-13 12:50:20|39.92|39.74|39.92|39.74|39.92|39.74|39.91|39.73|5
1736772630000|2025-01-13 12:50:30|39.93|39.75|39.93|39.75|39.93|39.75|39.93|39.75|1
1736772640000|2025-01-13 12:50:40|39.95|39.77|39.96|39.78|39.96|39.78|39.95|39.77|2
1736772650000|2025-01-13 12:50:50|39.97|39.79|39.96|39.78|39.98|39.8|39.96|39.78|4
1736772660000|2025-01-13 12:51:00|39.95|39.77|39.93|39.75|39.95|39.77|39.93|39.75|3
1736772670000|2025-01-13 12:51:10|39.92|39.74|39.92|39.74|39.92|39.74|39.92|39.74|1
1736772680000|2025-01-13 12:51:20|39.91|39.73|39.95|39.77|39.95|39.77|39.91|39.73|5
1736772690000|2025-01-13 12:51:30|39.94|39.76|39.93|39.75|39.94|39.76|39.92|39.74|3
1736772700000|2025-01-13 12:51:40|39.92|39.74|39.93|39.75|39.93|39.75|39.92|39.74|4
1736772720000|2025-01-13 12:52:00|39.92|39.74|39.89|39.71|39.92|39.74|39.89|39.71|4
1736772730000|2025-01-13 12:52:10|39.88|39.7|39.91|39.73|39.94|39.76|39.88|39.7|15
1736772740000|2025-01-13 12:52:20|39.9|39.72|39.91|39.73|39.91|39.73|39.88|39.7|8
1736772750000|2025-01-13 12:52:30|39.9|39.72|39.94|39.76|39.94|39.76|39.9|39.72|6
1736772770000|2025-01-13 12:52:50|39.95|39.77|39.95|39.77|39.95|39.77|39.94|39.76|5
1736772780000|2025-01-13 12:53:00|39.96|39.78|40|39.82|40|39.82|39.95|39.77|6
1736772790000|2025-01-13 12:53:10|40.01|39.83|40.08|39.9|40.08|39.9|40.01|39.83|8
1736772800000|2025-01-13 12:53:20|40.09|39.91|40.1|39.92|40.1|39.92|40.09|39.91|2
1736772810000|2025-01-13 12:53:30|40.12|39.94|40.12|39.94|40.12|39.94|40.12|39.94|1
1736772820000|2025-01-13 12:53:40|40.13|39.95|40.17|39.99|40.17|39.99|40.13|39.95|5
1736772830000|2025-01-13 12:53:50|40.16|39.98|40.17|39.99|40.17|39.99|40.16|39.98|2
1736772840000|2025-01-13 12:54:00|40.16|39.98|40.13|39.95|40.17|39.99|40.13|39.95|8
1736772850000|2025-01-13 12:54:10|40.14|39.96|40.13|39.95|40.14|39.96|40.13|39.95|2
1736772860000|2025-01-13 12:54:20|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|4
1736772870000|2025-01-13 12:54:30|40.12|39.94|40.07|39.89|40.12|39.94|40.07|39.89|6
1736772880000|2025-01-13 12:54:40|40.06|39.88|40.05|39.87|40.07|39.89|40.05|39.87|10
1736772890000|2025-01-13 12:54:50|40.06|39.88|40.08|39.9|40.08|39.9|40.06|39.88|3
1736772900000|2025-01-13 12:55:00|40.07|39.89|40.09|39.91|40.12|39.94|40.07|39.89|8
1736772910000|2025-01-13 12:55:10|40.08|39.9|40.08|39.9|40.09|39.91|40.08|39.9|3
1736772930000|2025-01-13 12:55:30|40.09|39.91|40.09|39.91|40.09|39.91|40.09|39.91|1
1736772940000|2025-01-13 12:55:40|40.08|39.9|40.08|39.9|40.08|39.9|40.08|39.9|1
1736772990000|2025-01-13 12:56:30|40.06|39.88|40.04|39.86|40.06|39.88|40.04|39.86|2
1736773000000|2025-01-13 12:56:40|40.05|39.87|40.06|39.88|40.06|39.88|40.05|39.87|2
1736773010000|2025-01-13 12:56:50|40.09|39.91|40.12|39.94|40.12|39.94|40.09|39.91|3
1736773020000|2025-01-13 12:57:00|40.13|39.95|40.15|39.97|40.15|39.97|40.13|39.95|3
1736773030000|2025-01-13 12:57:10|40.14|39.96|40.14|39.96|40.15|39.97|40.13|39.95|5
1736773040000|2025-01-13 12:57:20|40.15|39.97|40.15|39.97|40.17|39.99|40.15|39.97|4
1736773050000|2025-01-13 12:57:30|40.14|39.96|40.15|39.97|40.16|39.98|40.14|39.96|4
1736773060000|2025-01-13 12:57:40|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1736773080000|2025-01-13 12:58:00|40.17|39.99|40.18|40|40.19|40.01|40.17|39.99|6
1736773090000|2025-01-13 12:58:10|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1736773100000|2025-01-13 12:58:20|40.18|40|40.17|39.99|40.19|40.01|40.17|39.99|4
1736773110000|2025-01-13 12:58:30|40.16|39.98|40.16|39.98|40.17|39.99|40.16|39.98|3
1736773120000|2025-01-13 12:58:40|40.15|39.97|40.16|39.98|40.16|39.98|40.15|39.97|4
1736773140000|2025-01-13 12:59:00|40.15|39.97|40.14|39.96|40.15|39.97|40.14|39.96|6
1736773150000|2025-01-13 12:59:10|40.13|39.95|40.15|39.97|40.15|39.97|40.13|39.95|3
1736773160000|2025-01-13 12:59:20|40.14|39.96|40.13|39.95|40.14|39.96|40.13|39.95|2
1736773180000|2025-01-13 12:59:40|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1736773200000|2025-01-13 13:00:00|40.13|39.95|40.12|39.94|40.13|39.95|40.1|39.92|6
1736773210000|2025-01-13 13:00:10|40.13|39.95|40.13|39.95|40.14|39.96|40.13|39.95|7
1736773220000|2025-01-13 13:00:20|40.14|39.96|40.11|39.93|40.15|39.97|40.11|39.93|5
1736773230000|2025-01-13 13:00:30|40.1|39.92|40.1|39.92|40.1|39.92|40.09|39.91|3
1736773240000|2025-01-13 13:00:40|40.11|39.93|40.06|39.88|40.11|39.93|40.06|39.88|8
1736773250000|2025-01-13 13:00:50|40.05|39.87|40.01|39.83|40.06|39.88|40|39.82|9
1736773260000|2025-01-13 13:01:00|40|39.82|39.97|39.79|40.01|39.83|39.97|39.79|7
1736773270000|2025-01-13 13:01:10|39.98|39.8|40.01|39.83|40.02|39.84|39.98|39.8|5
1736773280000|2025-01-13 13:01:20|39.98|39.8|40.02|39.84|40.05|39.87|39.98|39.8|7
1736773290000|2025-01-13 13:01:30|40.01|39.83|40|39.82|40.02|39.84|40|39.82|6
1736773300000|2025-01-13 13:01:40|39.99|39.81|40.01|39.83|40.01|39.83|39.98|39.8|5
1736773310000|2025-01-13 13:01:50|40|39.82|39.97|39.79|40|39.82|39.97|39.79|8
1736773320000|2025-01-13 13:02:00|39.96|39.78|39.97|39.79|39.97|39.79|39.96|39.78|2
1736773330000|2025-01-13 13:02:10|39.98|39.8|39.99|39.81|39.99|39.81|39.98|39.8|4
1736773340000|2025-01-13 13:02:20|40|39.82|40.01|39.83|40.02|39.84|40|39.82|6
1736773350000|2025-01-13 13:02:30|40|39.82|39.99|39.81|40|39.82|39.98|39.8|6
1736773360000|2025-01-13 13:02:40|39.98|39.8|39.99|39.81|39.99|39.81|39.97|39.79|4
1736773370000|2025-01-13 13:02:50|39.98|39.8|39.99|39.81|39.99|39.81|39.98|39.8|2
1736773380000|2025-01-13 13:03:00|40|39.82|40.02|39.84|40.02|39.84|40|39.82|3
1736773390000|2025-01-13 13:03:10|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1736773400000|2025-01-13 13:03:20|40.05|39.87|40.01|39.83|40.06|39.88|40|39.82|6
1736773410000|2025-01-13 13:03:30|40.02|39.84|40.06|39.88|40.06|39.88|40.02|39.84|5
1736773420000|2025-01-13 13:03:40|40.05|39.87|40.04|39.86|40.05|39.87|40.04|39.86|2
1736773430000|2025-01-13 13:03:50|40.05|39.87|40.02|39.84|40.05|39.87|40.02|39.84|3
1736773440000|2025-01-13 13:04:00|40.01|39.83|40.04|39.86|40.05|39.87|40.01|39.83|6
1736773450000|2025-01-13 13:04:10|40.05|39.87|40.11|39.93|40.11|39.93|40.05|39.87|6
1736773460000|2025-01-13 13:04:20|40.1|39.92|40.09|39.91|40.11|39.93|40.07|39.89|11
1736773470000|2025-01-13 13:04:30|40.1|39.92|40.14|39.96|40.14|39.96|40.1|39.92|8
1736773480000|2025-01-13 13:04:40|40.13|39.95|40.13|39.95|40.15|39.97|40.13|39.95|6
1736773490000|2025-01-13 13:04:50|40.14|39.96|40.14|39.96|40.15|39.97|40.12|39.94|9
1736773500000|2025-01-13 13:05:00|40.15|39.97|40.15|39.97|40.15|39.97|40.15|39.97|1
1736773510000|2025-01-13 13:05:10|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1736773520000|2025-01-13 13:05:20|40.17|39.99|40.18|40|40.18|40|40.17|39.99|2
1736773530000|2025-01-13 13:05:30|40.19|40.01|40.22|40.04|40.22|40.04|40.19|40.01|4
1736773540000|2025-01-13 13:05:40|40.23|40.05|40.26|40.08|40.26|40.08|40.23|40.05|3
1736773550000|2025-01-13 13:05:50|40.27|40.09|40.29|40.11|40.29|40.11|40.27|40.09|2
1736773560000|2025-01-13 13:06:00|40.3|40.12|40.28|40.1|40.31|40.13|40.28|40.1|7
1736773570000|2025-01-13 13:06:10|40.29|40.11|40.3|40.12|40.3|40.12|40.29|40.11|2
1736773580000|2025-01-13 13:06:20|40.29|40.11|40.29|40.11|40.29|40.11|40.28|40.1|7
1736773590000|2025-01-13 13:06:30|40.28|40.1|40.29|40.11|40.3|40.12|40.28|40.1|10
1736773600000|2025-01-13 13:06:40|40.28|40.1|40.3|40.12|40.3|40.12|40.28|40.1|2
1736773610000|2025-01-13 13:06:50|40.31|40.13|40.31|40.13|40.31|40.13|40.31|40.13|1
1736773620000|2025-01-13 13:07:00|40.32|40.14|40.36|40.18|40.37|40.19|40.32|40.14|6
1736773630000|2025-01-13 13:07:10|40.35|40.17|40.37|40.19|40.37|40.19|40.35|40.17|3
1736773640000|2025-01-13 13:07:20|40.36|40.18|40.36|40.18|40.36|40.18|40.36|40.18|1
1736773650000|2025-01-13 13:07:30|40.37|40.19|40.38|40.2|40.38|40.2|40.37|40.19|8
1736773670000|2025-01-13 13:07:50|40.39|40.21|40.38|40.2|40.39|40.21|40.38|40.2|2
1736773700000|2025-01-13 13:08:20|40.37|40.19|40.38|40.2|40.38|40.2|40.37|40.19|4
1736773710000|2025-01-13 13:08:30|40.39|40.21|40.38|40.2|40.39|40.21|40.38|40.2|2
1736773720000|2025-01-13 13:08:40|40.39|40.21|40.39|40.21|40.39|40.21|40.38|40.2|5
1736773730000|2025-01-13 13:08:50|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|6
1736773740000|2025-01-13 13:09:00|40.38|40.2|40.38|40.2|40.38|40.2|40.38|40.2|1
1736773760000|2025-01-13 13:09:20|40.41|40.23|40.44|40.26|40.44|40.26|40.41|40.23|2
1736773780000|2025-01-13 13:09:40|40.45|40.27|40.45|40.27|40.45|40.27|40.44|40.26|3
1736773790000|2025-01-13 13:09:50|40.46|40.28|40.47|40.29|40.47|40.29|40.46|40.28|2
1736773800000|2025-01-13 13:10:00|40.48|40.3|40.45|40.27|40.48|40.3|40.45|40.27|3
1736773810000|2025-01-13 13:10:10|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1736773830000|2025-01-13 13:10:30|40.43|40.25|40.43|40.25|40.43|40.25|40.43|40.25|1
1736773840000|2025-01-13 13:10:40|40.4|40.22|40.38|40.2|40.4|40.22|40.38|40.2|3
1736773850000|2025-01-13 13:10:50|40.37|40.19|40.37|40.19|40.37|40.19|40.37|40.19|1
1736773860000|2025-01-13 13:11:00|40.38|40.2|40.33|40.15|40.38|40.2|40.33|40.15|4
1736773870000|2025-01-13 13:11:10|40.34|40.16|40.38|40.2|40.39|40.21|40.34|40.16|9
1736773890000|2025-01-13 13:11:30|40.37|40.19|40.37|40.19|40.38|40.2|40.37|40.19|3
1736773900000|2025-01-13 13:11:40|40.38|40.2|40.37|40.19|40.38|40.2|40.37|40.19|4
1736773910000|2025-01-13 13:11:50|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1736773920000|2025-01-13 13:12:00|40.38|40.2|40.38|40.2|40.38|40.2|40.38|40.2|1
1736773930000|2025-01-13 13:12:10|40.39|40.21|40.39|40.21|40.39|40.21|40.39|40.21|1
1736773940000|2025-01-13 13:12:20|40.38|40.2|40.39|40.21|40.39|40.21|40.38|40.2|2
1736773950000|2025-01-13 13:12:30|40.38|40.2|40.4|40.22|40.4|40.22|40.38|40.2|3
1736773960000|2025-01-13 13:12:40|40.41|40.23|40.41|40.23|40.41|40.23|40.41|40.23|1
1736773970000|2025-01-13 13:12:50|40.42|40.24|40.4|40.22|40.42|40.24|40.4|40.22|3
1736773980000|2025-01-13 13:13:00|40.39|40.21|40.37|40.19|40.39|40.21|40.37|40.19|2
1736773990000|2025-01-13 13:13:10|40.36|40.18|40.38|40.2|40.38|40.2|40.36|40.18|3
1736774000000|2025-01-13 13:13:20|40.39|40.21|40.38|40.2|40.39|40.21|40.38|40.2|2
1736774010000|2025-01-13 13:13:30|40.39|40.21|40.44|40.26|40.44|40.26|40.39|40.21|6
1736774030000|2025-01-13 13:13:50|40.45|40.27|40.46|40.28|40.46|40.28|40.45|40.27|2
1736774040000|2025-01-13 13:14:00|40.45|40.27|40.44|40.26|40.45|40.27|40.44|40.26|2
1736774050000|2025-01-13 13:14:10|40.43|40.25|40.41|40.23|40.43|40.25|40.41|40.23|3
1736774060000|2025-01-13 13:14:20|40.4|40.22|40.38|40.2|40.4|40.22|40.38|40.2|3
1736774070000|2025-01-13 13:14:30|40.37|40.19|40.34|40.16|40.37|40.19|40.33|40.15|6
1736774080000|2025-01-13 13:14:40|40.35|40.17|40.36|40.18|40.36|40.18|40.35|40.17|2
1736774100000|2025-01-13 13:15:00|40.35|40.17|40.34|40.16|40.35|40.17|40.33|40.15|4
1736774110000|2025-01-13 13:15:10|40.33|40.15|40.31|40.13|40.34|40.16|40.3|40.12|5
1736774130000|2025-01-13 13:15:30|40.32|40.14|40.33|40.15|40.33|40.15|40.32|40.14|2
1736774140000|2025-01-13 13:15:40|40.34|40.16|40.35|40.17|40.35|40.17|40.34|40.16|2
1736774150000|2025-01-13 13:15:50|40.36|40.18|40.36|40.18|40.36|40.18|40.36|40.18|1
1736774160000|2025-01-13 13:16:00|40.35|40.17|40.37|40.19|40.37|40.19|40.35|40.17|5
1736774170000|2025-01-13 13:16:10|40.39|40.21|40.39|40.21|40.39|40.21|40.39|40.21|1
1736774180000|2025-01-13 13:16:20|40.4|40.22|40.4|40.22|40.4|40.22|40.4|40.22|1
1736774190000|2025-01-13 13:16:30|40.39|40.21|40.37|40.19|40.39|40.21|40.37|40.19|5
1736774200000|2025-01-13 13:16:40|40.36|40.18|40.34|40.16|40.36|40.18|40.32|40.14|6
1736774210000|2025-01-13 13:16:50|40.33|40.15|40.37|40.19|40.37|40.19|40.33|40.15|5
1736774220000|2025-01-13 13:17:00|40.38|40.2|40.43|40.25|40.43|40.25|40.38|40.2|4
1736774230000|2025-01-13 13:17:10|40.41|40.23|40.45|40.27|40.45|40.27|40.4|40.22|6
1736774240000|2025-01-13 13:17:20|40.46|40.28|40.48|40.3|40.48|40.3|40.46|40.28|3
1736774250000|2025-01-13 13:17:30|40.49|40.31|40.5|40.32|40.5|40.32|40.48|40.3|4
1736774260000|2025-01-13 13:17:40|40.51|40.33|40.51|40.33|40.51|40.33|40.51|40.33|1
1736774280000|2025-01-13 13:18:00|40.5|40.32|40.49|40.31|40.5|40.32|40.48|40.3|6
1736774290000|2025-01-13 13:18:10|40.5|40.32|40.52|40.34|40.52|40.34|40.5|40.32|3
1736774300000|2025-01-13 13:18:20|40.53|40.35|40.58|40.4|40.58|40.4|40.53|40.35|5
1736774310000|2025-01-13 13:18:30|40.59|40.41|40.59|40.41|40.59|40.41|40.59|40.41|1
1736774320000|2025-01-13 13:18:40|40.6|40.42|40.6|40.42|40.61|40.43|40.6|40.42|5
1736774330000|2025-01-13 13:18:50|40.61|40.43|40.63|40.45|40.63|40.45|40.61|40.43|3
1736774340000|2025-01-13 13:19:00|40.64|40.46|40.67|40.49|40.67|40.49|40.64|40.46|5
1736774350000|2025-01-13 13:19:10|40.66|40.48|40.66|40.48|40.66|40.48|40.66|40.48|1
1736774360000|2025-01-13 13:19:20|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736774370000|2025-01-13 13:19:30|40.67|40.49|40.67|40.49|40.67|40.49|40.67|40.49|1
1736774380000|2025-01-13 13:19:40|40.68|40.5|40.68|40.5|40.68|40.5|40.68|40.5|1
1736774390000|2025-01-13 13:19:50|40.67|40.49|40.66|40.48|40.67|40.49|40.66|40.48|2
1736774400000|2025-01-13 13:20:00|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736774410000|2025-01-13 13:20:10|40.64|40.46|40.62|40.44|40.64|40.46|40.62|40.44|4
1736774420000|2025-01-13 13:20:20|40.63|40.45|40.63|40.45|40.63|40.45|40.62|40.44|3
1736774430000|2025-01-13 13:20:30|40.62|40.44|40.62|40.44|40.62|40.44|40.62|40.44|1
1736774450000|2025-01-13 13:20:50|40.61|40.43|40.62|40.44|40.63|40.45|40.61|40.43|4
1736774460000|2025-01-13 13:21:00|40.61|40.43|40.61|40.43|40.62|40.44|40.61|40.43|3
1736774470000|2025-01-13 13:21:10|40.62|40.44|40.63|40.45|40.63|40.45|40.62|40.44|2
1736774480000|2025-01-13 13:21:20|40.64|40.46|40.64|40.46|40.64|40.46|40.64|40.46|1
1736774490000|2025-01-13 13:21:30|40.65|40.47|40.62|40.44|40.65|40.47|40.62|40.44|4
1736774500000|2025-01-13 13:21:40|40.63|40.45|40.64|40.46|40.64|40.46|40.63|40.45|2
1736774510000|2025-01-13 13:21:50|40.65|40.47|40.61|40.43|40.65|40.47|40.61|40.43|7
1736774520000|2025-01-13 13:22:00|40.6|40.42|40.56|40.38|40.6|40.42|40.56|40.38|4
1736774540000|2025-01-13 13:22:20|40.57|40.39|40.6|40.42|40.6|40.42|40.57|40.39|3
1736774550000|2025-01-13 13:22:30|40.62|40.44|40.63|40.45|40.63|40.45|40.61|40.43|6
1736774560000|2025-01-13 13:22:40|40.64|40.46|40.63|40.45|40.64|40.46|40.6|40.42|8
1736774570000|2025-01-13 13:22:50|40.64|40.46|40.65|40.47|40.65|40.47|40.63|40.45|4
1736774580000|2025-01-13 13:23:00|40.64|40.46|40.64|40.46|40.65|40.47|40.64|40.46|3
1736774590000|2025-01-13 13:23:10|40.65|40.47|40.65|40.47|40.65|40.47|40.65|40.47|1
1736774610000|2025-01-13 13:23:30|40.66|40.48|40.68|40.5|40.68|40.5|40.66|40.48|2
1736774620000|2025-01-13 13:23:40|40.69|40.51|40.69|40.51|40.69|40.51|40.69|40.51|1
1736774630000|2025-01-13 13:23:50|40.7|40.52|40.72|40.54|40.72|40.54|40.7|40.52|3
1736774640000|2025-01-13 13:24:00|40.71|40.53|40.71|40.53|40.71|40.53|40.71|40.53|1
1736774650000|2025-01-13 13:24:10|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736774670000|2025-01-13 13:24:30|40.71|40.53|40.69|40.51|40.71|40.53|40.69|40.51|3
1736774680000|2025-01-13 13:24:40|40.68|40.5|40.67|40.49|40.68|40.5|40.67|40.49|2
1736774690000|2025-01-13 13:24:50|40.66|40.48|40.64|40.46|40.66|40.48|40.64|40.46|3
1736774700000|2025-01-13 13:25:00|40.63|40.45|40.59|40.41|40.63|40.45|40.59|40.41|5
1736774710000|2025-01-13 13:25:10|40.6|40.42|40.55|40.37|40.6|40.42|40.55|40.37|6
1736774720000|2025-01-13 13:25:20|40.56|40.38|40.58|40.4|40.58|40.4|40.56|40.38|3
1736774730000|2025-01-13 13:25:30|40.57|40.39|40.56|40.38|40.57|40.39|40.56|40.38|2
1736774740000|2025-01-13 13:25:40|40.55|40.37|40.56|40.38|40.56|40.38|40.54|40.36|4
1736774750000|2025-01-13 13:25:50|40.55|40.37|40.54|40.36|40.55|40.37|40.52|40.34|7
1736774760000|2025-01-13 13:26:00|40.55|40.37|40.53|40.35|40.55|40.37|40.53|40.35|7
1736774770000|2025-01-13 13:26:10|40.54|40.36|40.56|40.38|40.56|40.38|40.54|40.36|3
1736774780000|2025-01-13 13:26:20|40.6|40.42|40.6|40.42|40.6|40.42|40.57|40.39|10
1736774790000|2025-01-13 13:26:30|40.59|40.41|40.6|40.42|40.6|40.42|40.59|40.41|2
1736774800000|2025-01-13 13:26:40|40.59|40.41|40.59|40.41|40.6|40.42|40.59|40.41|3
1736774820000|2025-01-13 13:27:00|40.57|40.39|40.49|40.31|40.57|40.39|40.49|40.31|8
1736774830000|2025-01-13 13:27:10|40.48|40.3|40.45|40.27|40.48|40.3|40.45|40.27|6
1736774840000|2025-01-13 13:27:20|40.44|40.26|40.44|40.26|40.44|40.26|40.44|40.26|1
1736774860000|2025-01-13 13:27:40|40.43|40.25|40.43|40.25|40.43|40.25|40.43|40.25|1
1736774870000|2025-01-13 13:27:50|40.44|40.26|40.43|40.25|40.44|40.26|40.43|40.25|2
1736774880000|2025-01-13 13:28:00|40.42|40.24|40.41|40.23|40.42|40.24|40.41|40.23|2
1736774890000|2025-01-13 13:28:10|40.42|40.24|40.42|40.24|40.42|40.24|40.41|40.23|7
1736774900000|2025-01-13 13:28:20|40.44|40.26|40.44|40.26|40.46|40.28|40.44|40.26|4
1736774910000|2025-01-13 13:28:30|40.43|40.25|40.42|40.24|40.43|40.25|40.42|40.24|2
1736774920000|2025-01-13 13:28:40|40.41|40.23|40.43|40.25|40.43|40.25|40.41|40.23|3
1736774940000|2025-01-13 13:29:00|40.41|40.23|40.38|40.2|40.41|40.23|40.38|40.2|4
1736774950000|2025-01-13 13:29:10|40.36|40.18|40.35|40.17|40.36|40.18|40.35|40.17|2
1736774960000|2025-01-13 13:29:20|40.36|40.18|40.35|40.17|40.36|40.18|40.35|40.17|2
1736774970000|2025-01-13 13:29:30|40.34|40.16|40.34|40.16|40.34|40.16|40.33|40.15|5
1736774980000|2025-01-13 13:29:40|40.33|40.15|40.33|40.15|40.33|40.15|40.33|40.15|1
1736774990000|2025-01-13 13:29:50|40.34|40.16|40.33|40.15|40.34|40.16|40.33|40.15|2
1736775000000|2025-01-13 13:30:00|40.31|40.13|40.29|40.11|40.31|40.13|40.29|40.11|2
1736775010000|2025-01-13 13:30:10|40.3|40.12|40.25|40.07|40.3|40.12|40.25|40.07|4
1736775020000|2025-01-13 13:30:20|40.24|40.06|40.21|40.03|40.24|40.06|40.21|40.03|3
1736775030000|2025-01-13 13:30:30|40.2|40.02|40.17|39.99|40.2|40.02|40.17|39.99|3
1736775040000|2025-01-13 13:30:40|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1736775050000|2025-01-13 13:30:50|40.15|39.97|40.17|39.99|40.17|39.99|40.13|39.95|7
1736775060000|2025-01-13 13:31:00|40.18|40|40.18|40|40.19|40.01|40.17|39.99|7
1736775070000|2025-01-13 13:31:10|40.19|40.01|40.2|40.02|40.2|40.02|40.19|40.01|2
1736775080000|2025-01-13 13:31:20|40.21|40.03|40.2|40.02|40.21|40.03|40.2|40.02|2
1736775100000|2025-01-13 13:31:40|40.19|40.01|40.18|40|40.19|40.01|40.17|39.99|6
1736775110000|2025-01-13 13:31:50|40.19|40.01|40.21|40.03|40.21|40.03|40.19|40.01|2
1736775120000|2025-01-13 13:32:00|40.22|40.04|40.28|40.1|40.28|40.1|40.22|40.04|8
1736775130000|2025-01-13 13:32:10|40.29|40.11|40.32|40.14|40.33|40.15|40.29|40.11|8
1736775140000|2025-01-13 13:32:20|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1736775160000|2025-01-13 13:32:40|40.33|40.15|40.34|40.16|40.34|40.16|40.32|40.14|8
1736775170000|2025-01-13 13:32:50|40.32|40.14|40.31|40.13|40.33|40.15|40.31|40.13|6
1736775180000|2025-01-13 13:33:00|40.32|40.14|40.31|40.13|40.32|40.14|40.31|40.13|2
1736775190000|2025-01-13 13:33:10|40.3|40.12|40.3|40.12|40.32|40.14|40.3|40.12|5
1736775200000|2025-01-13 13:33:20|40.29|40.11|40.29|40.11|40.31|40.13|40.29|40.11|5
1736775210000|2025-01-13 13:33:30|40.3|40.12|40.31|40.13|40.31|40.13|40.29|40.11|4
1736775220000|2025-01-13 13:33:40|40.3|40.12|40.32|40.14|40.33|40.15|40.3|40.12|5
1736775230000|2025-01-13 13:33:50|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1736775240000|2025-01-13 13:34:00|40.33|40.15|40.33|40.15|40.33|40.15|40.32|40.14|5
1736775250000|2025-01-13 13:34:10|40.32|40.14|40.32|40.14|40.33|40.15|40.32|40.14|3
1736775260000|2025-01-13 13:34:20|40.31|40.13|40.31|40.13|40.31|40.13|40.31|40.13|1
1736775270000|2025-01-13 13:34:30|40.3|40.12|40.29|40.11|40.3|40.12|40.29|40.11|2
1736775280000|2025-01-13 13:34:40|40.28|40.1|40.31|40.13|40.31|40.13|40.28|40.1|4
1736775290000|2025-01-13 13:34:50|40.32|40.14|40.33|40.15|40.33|40.15|40.32|40.14|4
1736775300000|2025-01-13 13:35:00|40.32|40.14|40.32|40.14|40.33|40.15|40.31|40.13|5
1736775310000|2025-01-13 13:35:10|40.33|40.15|40.34|40.16|40.34|40.16|40.33|40.15|2
1736775320000|2025-01-13 13:35:20|40.33|40.15|40.34|40.16|40.34|40.16|40.32|40.14|6
1736775340000|2025-01-13 13:35:40|40.33|40.15|40.33|40.15|40.34|40.16|40.33|40.15|3
1736775350000|2025-01-13 13:35:50|40.34|40.16|40.34|40.16|40.34|40.16|40.34|40.16|1
1736775360000|2025-01-13 13:36:00|40.33|40.15|40.31|40.13|40.33|40.15|40.3|40.12|5
1736775370000|2025-01-13 13:36:10|40.3|40.12|40.3|40.12|40.3|40.12|40.3|40.12|1
1736775380000|2025-01-13 13:36:20|40.31|40.13|40.33|40.15|40.33|40.15|40.3|40.12|4
1736775390000|2025-01-13 13:36:30|40.34|40.16|40.35|40.17|40.35|40.17|40.34|40.16|2
1736775400000|2025-01-13 13:36:40|40.34|40.16|40.32|40.14|40.34|40.16|40.32|40.14|2
1736775410000|2025-01-13 13:36:50|40.33|40.15|40.32|40.14|40.34|40.16|40.32|40.14|6
1736775420000|2025-01-13 13:37:00|40.33|40.15|40.32|40.14|40.33|40.15|40.32|40.14|2
1736775430000|2025-01-13 13:37:10|40.31|40.13|40.3|40.12|40.31|40.13|40.3|40.12|2
1736775460000|2025-01-13 13:37:40|40.29|40.11|40.29|40.11|40.29|40.11|40.29|40.11|1
1736775470000|2025-01-13 13:37:50|40.3|40.12|40.28|40.1|40.3|40.12|40.28|40.1|5
1736775480000|2025-01-13 13:38:00|40.27|40.09|40.24|40.06|40.27|40.09|40.24|40.06|3
1736775490000|2025-01-13 13:38:10|40.23|40.05|40.23|40.05|40.24|40.06|40.23|40.05|5
1736775500000|2025-01-13 13:38:20|40.24|40.06|40.27|40.09|40.27|40.09|40.24|40.06|3
1736775510000|2025-01-13 13:38:30|40.26|40.08|40.26|40.08|40.27|40.09|40.26|40.08|3
1736775520000|2025-01-13 13:38:40|40.25|40.07|40.23|40.05|40.25|40.07|40.22|40.04|5
1736775530000|2025-01-13 13:38:50|40.22|40.04|40.23|40.05|40.24|40.06|40.22|40.04|6
1736775540000|2025-01-13 13:39:00|40.24|40.06|40.26|40.08|40.26|40.08|40.24|40.06|3
1736775550000|2025-01-13 13:39:10|40.27|40.09|40.27|40.09|40.27|40.09|40.27|40.09|1
1736775560000|2025-01-13 13:39:20|40.28|40.1|40.29|40.11|40.29|40.11|40.28|40.1|4
1736775570000|2025-01-13 13:39:30|40.28|40.1|40.23|40.05|40.28|40.1|40.23|40.05|5
1736775580000|2025-01-13 13:39:40|40.24|40.06|40.25|40.07|40.25|40.07|40.24|40.06|2
1736775590000|2025-01-13 13:39:50|40.24|40.06|40.21|40.03|40.24|40.06|40.21|40.03|4
1736775610000|2025-01-13 13:40:10|40.19|40.01|40.17|39.99|40.19|40.01|40.17|39.99|3
1736775620000|2025-01-13 13:40:20|40.18|40|40.18|40|40.18|40|40.18|40|1
1736775630000|2025-01-13 13:40:30|40.17|39.99|40.17|39.99|40.17|39.99|40.17|39.99|1
1736775640000|2025-01-13 13:40:40|40.16|39.98|40.17|39.99|40.17|39.99|40.16|39.98|6
1736775650000|2025-01-13 13:40:50|40.16|39.98|40.17|39.99|40.17|39.99|40.16|39.98|4
1736775660000|2025-01-13 13:41:00|40.18|40|40.24|40.06|40.24|40.06|40.18|40|7
1736775670000|2025-01-13 13:41:10|40.23|40.05|40.21|40.03|40.23|40.05|40.2|40.02|5
1736775680000|2025-01-13 13:41:20|40.23|40.05|40.23|40.05|40.23|40.05|40.23|40.05|1
1736775690000|2025-01-13 13:41:30|40.22|40.04|40.2|40.02|40.23|40.05|40.2|40.02|5
1736775700000|2025-01-13 13:41:40|40.21|40.03|40.26|40.08|40.26|40.08|40.21|40.03|5
1736775720000|2025-01-13 13:42:00|40.24|40.06|40.2|40.02|40.24|40.06|40.2|40.02|6
1736775730000|2025-01-13 13:42:10|40.19|40.01|40.18|40|40.19|40.01|40.18|40|2
1736775740000|2025-01-13 13:42:20|40.17|39.99|40.17|39.99|40.19|40.01|40.17|39.99|5
1736775760000|2025-01-13 13:42:40|40.18|40|40.17|39.99|40.18|40|40.17|39.99|2
1736775770000|2025-01-13 13:42:50|40.18|40|40.17|39.99|40.18|40|40.17|39.99|4
1736775780000|2025-01-13 13:43:00|40.16|39.98|40.18|40|40.18|40|40.16|39.98|4
1736775790000|2025-01-13 13:43:10|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1736775800000|2025-01-13 13:43:20|40.2|40.02|40.21|40.03|40.21|40.03|40.2|40.02|4
1736775810000|2025-01-13 13:43:30|40.2|40.02|40.18|40|40.2|40.02|40.18|40|3
1736775820000|2025-01-13 13:43:40|40.17|39.99|40.17|39.99|40.18|40|40.17|39.99|5
1736775830000|2025-01-13 13:43:50|40.18|40|40.18|40|40.18|40|40.17|39.99|3
1736775840000|2025-01-13 13:44:00|40.17|39.99|40.17|39.99|40.18|40|40.17|39.99|3
1736775850000|2025-01-13 13:44:10|40.18|40|40.18|40|40.18|40|40.18|40|1
1736775860000|2025-01-13 13:44:20|40.19|40.01|40.19|40.01|40.2|40.02|40.19|40.01|3
1736775870000|2025-01-13 13:44:30|40.2|40.02|40.2|40.02|40.2|40.02|40.2|40.02|1
1736775880000|2025-01-13 13:44:40|40.19|40.01|40.17|39.99|40.2|40.02|40.17|39.99|7
1736775890000|2025-01-13 13:44:50|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1736775900000|2025-01-13 13:45:00|40.15|39.97|40.1|39.92|40.15|39.97|40.1|39.92|6
1736775910000|2025-01-13 13:45:10|40.09|39.91|40.08|39.9|40.1|39.92|40.08|39.9|4
1736775920000|2025-01-13 13:45:20|40.09|39.91|40.11|39.93|40.11|39.93|40.09|39.91|7
1736775930000|2025-01-13 13:45:30|40.1|39.92|40.1|39.92|40.1|39.92|40.09|39.91|3
1736775940000|2025-01-13 13:45:40|40.11|39.93|40.1|39.92|40.11|39.93|40.1|39.92|2
1736775950000|2025-01-13 13:45:50|40.11|39.93|40.11|39.93|40.11|39.93|40.11|39.93|1
1736775960000|2025-01-13 13:46:00|40.1|39.92|40.09|39.91|40.11|39.93|40.09|39.91|3
1736775970000|2025-01-13 13:46:10|40.08|39.9|40.08|39.9|40.09|39.91|40.08|39.9|5
1736775990000|2025-01-13 13:46:30|40.07|39.89|40.07|39.89|40.07|39.89|40.07|39.89|1
1736776000000|2025-01-13 13:46:40|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1736776050000|2025-01-13 13:47:30|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1736776110000|2025-01-13 13:48:30|40.06|39.88|40.06|39.88|40.06|39.88|40.06|39.88|1
1736776120000|2025-01-13 13:48:40|40.08|39.9|40.08|39.9|40.08|39.9|40.08|39.9|1
1736776140000|2025-01-13 13:49:00|40.09|39.91|40.06|39.88|40.09|39.91|40.06|39.88|4
1736776150000|2025-01-13 13:49:10|40.07|39.89|40.07|39.89|40.07|39.89|40.06|39.88|5
1736776160000|2025-01-13 13:49:20|40.08|39.9|40.12|39.94|40.12|39.94|40.08|39.9|5
1736776170000|2025-01-13 13:49:30|40.11|39.93|40.09|39.91|40.12|39.94|40.09|39.91|5
1736776180000|2025-01-13 13:49:40|40.1|39.92|40.09|39.91|40.1|39.92|40.08|39.9|8
1736776190000|2025-01-13 13:49:50|40.1|39.92|40.1|39.92|40.1|39.92|40.1|39.92|1
1736776200000|2025-01-13 13:50:00|40.11|39.93|40.12|39.94|40.12|39.94|40.11|39.93|2
1736776210000|2025-01-13 13:50:10|40.13|39.95|40.16|39.98|40.16|39.98|40.13|39.95|4
1736776220000|2025-01-13 13:50:20|40.17|39.99|40.2|40.02|40.2|40.02|40.16|39.98|5
1736776230000|2025-01-13 13:50:30|40.19|40.01|40.2|40.02|40.2|40.02|40.19|40.01|2
1736776240000|2025-01-13 13:50:40|40.21|40.03|40.2|40.02|40.21|40.03|40.2|40.02|2
1736776250000|2025-01-13 13:50:50|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776260000|2025-01-13 13:51:00|40.2|40.02|40.16|39.98|40.2|40.02|40.15|39.97|9
1736776270000|2025-01-13 13:51:10|40.15|39.97|40.15|39.97|40.17|39.99|40.15|39.97|5
1736776280000|2025-01-13 13:51:20|40.14|39.96|40.14|39.96|40.15|39.97|40.12|39.94|7
1736776290000|2025-01-13 13:51:30|40.13|39.95|40.13|39.95|40.14|39.96|40.13|39.95|3
1736776300000|2025-01-13 13:51:40|40.12|39.94|40.13|39.95|40.13|39.95|40.11|39.93|4
1736776310000|2025-01-13 13:51:50|40.16|39.98|40.17|39.99|40.17|39.99|40.16|39.98|2
1736776320000|2025-01-13 13:52:00|40.15|39.97|40.14|39.96|40.15|39.97|40.13|39.95|4
1736776330000|2025-01-13 13:52:10|40.15|39.97|40.13|39.95|40.15|39.97|40.11|39.93|9
1736776340000|2025-01-13 13:52:20|40.12|39.94|40.1|39.92|40.12|39.94|40.09|39.91|7
1736776350000|2025-01-13 13:52:30|40.11|39.93|40.12|39.94|40.12|39.94|40.11|39.93|2
1736776360000|2025-01-13 13:52:40|40.1|39.92|40.1|39.92|40.11|39.93|40.09|39.91|12
1736776370000|2025-01-13 13:52:50|40.12|39.94|40.11|39.93|40.12|39.94|40.11|39.93|2
1736776380000|2025-01-13 13:53:00|40.1|39.92|40.12|39.94|40.12|39.94|40.1|39.92|3
1736776390000|2025-01-13 13:53:10|40.13|39.95|40.15|39.97|40.15|39.97|40.13|39.95|3
1736776400000|2025-01-13 13:53:20|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1736776410000|2025-01-13 13:53:30|40.15|39.97|40.17|39.99|40.17|39.99|40.15|39.97|3
1736776420000|2025-01-13 13:53:40|40.16|39.98|40.16|39.98|40.16|39.98|40.16|39.98|1
1736776430000|2025-01-13 13:53:50|40.17|39.99|40.17|39.99|40.17|39.99|40.17|39.99|1
1736776440000|2025-01-13 13:54:00|40.19|40.01|40.2|40.02|40.2|40.02|40.19|40.01|4
1736776450000|2025-01-13 13:54:10|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776460000|2025-01-13 13:54:20|40.22|40.04|40.22|40.04|40.23|40.05|40.22|40.04|3
1736776470000|2025-01-13 13:54:30|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776480000|2025-01-13 13:54:40|40.2|40.02|40.19|40.01|40.2|40.02|40.19|40.01|2
1736776490000|2025-01-13 13:54:50|40.18|40|40.19|40.01|40.19|40.01|40.18|40|2
1736776500000|2025-01-13 13:55:00|40.2|40.02|40.17|39.99|40.2|40.02|40.16|39.98|6
1736776510000|2025-01-13 13:55:10|40.18|40|40.19|40.01|40.2|40.02|40.17|39.99|6
1736776530000|2025-01-13 13:55:30|40.2|40.02|40.21|40.03|40.22|40.04|40.2|40.02|4
1736776540000|2025-01-13 13:55:40|40.2|40.02|40.21|40.03|40.21|40.03|40.2|40.02|2
1736776550000|2025-01-13 13:55:50|40.22|40.04|40.22|40.04|40.22|40.04|40.22|40.04|1
1736776570000|2025-01-13 13:56:10|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776580000|2025-01-13 13:56:20|40.2|40.02|40.19|40.01|40.2|40.02|40.19|40.01|2
1736776590000|2025-01-13 13:56:30|40.2|40.02|40.2|40.02|40.21|40.03|40.2|40.02|3
1736776600000|2025-01-13 13:56:40|40.21|40.03|40.21|40.03|40.22|40.04|40.21|40.03|3
1736776610000|2025-01-13 13:56:50|40.2|40.02|40.19|40.01|40.2|40.02|40.19|40.01|4
1736776620000|2025-01-13 13:57:00|40.18|40|40.18|40|40.18|40|40.18|40|1
1736776630000|2025-01-13 13:57:10|40.19|40.01|40.2|40.02|40.2|40.02|40.19|40.01|2
1736776640000|2025-01-13 13:57:20|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776650000|2025-01-13 13:57:30|40.2|40.02|40.2|40.02|40.21|40.03|40.19|40.01|4
1736776660000|2025-01-13 13:57:40|40.21|40.03|40.21|40.03|40.21|40.03|40.21|40.03|1
1736776670000|2025-01-13 13:57:50|40.22|40.04|40.21|40.03|40.22|40.04|40.21|40.03|2
1736776680000|2025-01-13 13:58:00|40.2|40.02|40.18|40|40.2|40.02|40.18|40|3
1736776690000|2025-01-13 13:58:10|40.19|40.01|40.19|40.01|40.19|40.01|40.19|40.01|1
1736776710000|2025-01-13 13:58:30|40.2|40.02|40.21|40.03|40.21|40.03|40.2|40.02|2
1736776720000|2025-01-13 13:58:40|40.2|40.02|40.18|40|40.2|40.02|40.18|40|5
1736776750000|2025-01-13 13:59:10|40.17|39.99|40.15|39.97|40.17|39.99|40.15|39.97|4
1736776760000|2025-01-13 13:59:20|40.14|39.96|40.13|39.95|40.14|39.96|40.13|39.95|2
1736776770000|2025-01-13 13:59:30|40.12|39.94|40.13|39.95|40.13|39.95|40.12|39.94|2
1736776790000|2025-01-13 13:59:50|40.14|39.96|40.14|39.96|40.14|39.96|40.14|39.96|1
1736776800000|2025-01-13 14:00:00|40.15|39.97|40.15|39.97|40.16|39.98|40.14|39.96|5
1736776810000|2025-01-13 14:00:10|40.14|39.96|40.12|39.94|40.14|39.96|40.12|39.94|4
1736776820000|2025-01-13 14:00:20|40.13|39.95|40.13|39.95|40.13|39.95|40.12|39.94|3
1736776830000|2025-01-13 14:00:30|40.12|39.94|40.14|39.96|40.14|39.96|40.12|39.94|3
1736776840000|2025-01-13 14:00:40|40.15|39.97|40.14|39.96|40.15|39.97|40.14|39.96|2
1736776850000|2025-01-13 14:00:50|40.13|39.95|40.12|39.94|40.13|39.95|40.12|39.94|2
1736776870000|2025-01-13 14:01:10|40.09|39.91|40.08|39.9|40.09|39.91|40.07|39.89|6
1736776880000|2025-01-13 14:01:20|40.07|39.89|40.07|39.89|40.08|39.9|40.07|39.89|3
1736776890000|2025-01-13 14:01:30|40.08|39.9|40.1|39.92|40.11|39.93|40.08|39.9|4
1736776900000|2025-01-13 14:01:40|40.09|39.91|40.08|39.9|40.1|39.92|40.08|39.9|4
1736776910000|2025-01-13 14:01:50|40.07|39.89|40.09|39.91|40.09|39.91|40.07|39.89|3
1736776920000|2025-01-13 14:02:00|40.08|39.9|40.08|39.9|40.09|39.91|40.07|39.89|5
1736776930000|2025-01-13 14:02:10|40.07|39.89|40.05|39.87|40.07|39.89|40.05|39.87|3
1736776960000|2025-01-13 14:02:40|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1736776980000|2025-01-13 14:03:00|40.02|39.84|39.99|39.81|40.02|39.84|39.99|39.81|4
1736776990000|2025-01-13 14:03:10|39.98|39.8|39.98|39.8|39.99|39.81|39.98|39.8|3
1736777000000|2025-01-13 14:03:20|39.97|39.79|39.95|39.77|39.97|39.79|39.95|39.77|3
1736777020000|2025-01-13 14:03:40|39.94|39.76|39.92|39.74|39.94|39.76|39.92|39.74|3
1736777040000|2025-01-13 14:04:00|39.93|39.75|39.99|39.81|39.99|39.81|39.93|39.75|5
1736777050000|2025-01-13 14:04:10|40.01|39.83|40.03|39.85|40.03|39.85|39.99|39.81|9
1736777060000|2025-01-13 14:04:20|40.02|39.84|40.01|39.83|40.02|39.84|40.01|39.83|8
1736777070000|2025-01-13 14:04:30|40.02|39.84|40.02|39.84|40.03|39.85|40.02|39.84|3
1736777080000|2025-01-13 14:04:40|40.01|39.83|40.04|39.86|40.04|39.86|40.01|39.83|4
1736777090000|2025-01-13 14:04:50|40.03|39.85|40.04|39.86|40.04|39.86|40.03|39.85|4
1736777100000|2025-01-13 14:05:00|40.05|39.87|40.05|39.87|40.08|39.9|40.05|39.87|6
1736777110000|2025-01-13 14:05:10|40.04|39.86|40.02|39.84|40.04|39.86|40.01|39.83|7
1736777120000|2025-01-13 14:05:20|40.01|39.83|40.01|39.83|40.02|39.84|40.01|39.83|3
1736777130000|2025-01-13 14:05:30|39.99|39.81|39.96|39.78|39.99|39.81|39.96|39.78|8
1736777140000|2025-01-13 14:05:40|39.95|39.77|39.93|39.75|39.96|39.78|39.93|39.75|5
1736777150000|2025-01-13 14:05:50|39.92|39.74|39.93|39.75|39.93|39.75|39.92|39.74|4
1736777160000|2025-01-13 14:06:00|39.92|39.74|39.95|39.77|39.95|39.77|39.92|39.74|3
1736777170000|2025-01-13 14:06:10|39.96|39.78|40|39.82|40|39.82|39.96|39.78|4
1736777180000|2025-01-13 14:06:20|40.01|39.83|39.98|39.8|40.02|39.84|39.98|39.8|6
1736777190000|2025-01-13 14:06:30|39.97|39.79|39.99|39.81|39.99|39.81|39.97|39.79|4
1736777200000|2025-01-13 14:06:40|40|39.82|40.03|39.85|40.03|39.85|40|39.82|8
1736777210000|2025-01-13 14:06:50|40.02|39.84|40.04|39.86|40.05|39.87|40.02|39.84|7
1736777220000|2025-01-13 14:07:00|40.03|39.85|40.01|39.83|40.03|39.85|40|39.82|7
1736777230000|2025-01-13 14:07:10|40.02|39.84|40.03|39.85|40.04|39.86|40.02|39.84|4
1736777240000|2025-01-13 14:07:20|40.04|39.86|39.99|39.81|40.04|39.86|39.99|39.81|5
1736777250000|2025-01-13 14:07:30|39.98|39.8|39.97|39.79|39.99|39.81|39.96|39.78|12
1736777260000|2025-01-13 14:07:40|39.96|39.78|39.98|39.8|39.99|39.81|39.96|39.78|4
1736777270000|2025-01-13 14:07:50|39.97|39.79|39.97|39.79|39.97|39.79|39.96|39.78|5
1736777280000|2025-01-13 14:08:00|39.98|39.8|40.01|39.83|40.01|39.83|39.97|39.79|5
1736777290000|2025-01-13 14:08:10|40.02|39.84|40.02|39.84|40.02|39.84|40.02|39.84|1
1736777300000|2025-01-13 14:08:20|40.05|39.87|40.02|39.84|40.05|39.87|40.02|39.84|7
1736777310000|2025-01-13 14:08:30|40.03|39.85|40.05|39.87|40.05|39.87|40.02|39.84|5
1736777320000|2025-01-13 14:08:40|40.06|39.88|40.07|39.89|40.07|39.89|40.06|39.88|2
1736777340000|2025-01-13 14:09:00|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1736777350000|2025-01-13 14:09:10|40.04|39.86|40.05|39.87|40.05|39.87|40.03|39.85|3
1736777360000|2025-01-13 14:09:20|40.02|39.84|40.01|39.83|40.02|39.84|40|39.82|3
1736777370000|2025-01-13 14:09:30|40|39.82|39.99|39.81|40|39.82|39.99|39.81|2
1736777380000|2025-01-13 14:09:40|40|39.82|40|39.82|40|39.82|40|39.82|1
1736777390000|2025-01-13 14:09:50|40.01|39.83|40.01|39.83|40.01|39.83|40.01|39.83|1
1736777400000|2025-01-13 14:10:00|40.02|39.84|40.04|39.86|40.05|39.87|40.02|39.84|4
1736777410000|2025-01-13 14:10:10|40.03|39.85|40.03|39.85|40.04|39.86|40.03|39.85|3
1736777420000|2025-01-13 14:10:20|40.02|39.84|40.02|39.84|40.03|39.85|40.02|39.84|3
1736777430000|2025-01-13 14:10:30|40.03|39.85|40.04|39.86|40.04|39.86|40.03|39.85|2
1736777440000|2025-01-13 14:10:40|40.03|39.85|40.01|39.83|40.03|39.85|40.01|39.83|3
1736777450000|2025-01-13 14:10:50|40|39.82|39.96|39.78|40|39.82|39.96|39.78|5
1736777460000|2025-01-13 14:11:00|39.95|39.77|39.92|39.74|39.95|39.77|39.92|39.74|4
1736777470000|2025-01-13 14:11:10|39.93|39.75|39.92|39.74|39.93|39.75|39.92|39.74|4
1736777480000|2025-01-13 14:11:20|39.93|39.75|39.94|39.76|39.95|39.77|39.93|39.75|4
1736777490000|2025-01-13 14:11:30|39.93|39.75|39.93|39.75|39.93|39.75|39.93|39.75|1
1736777500000|2025-01-13 14:11:40|39.92|39.74|39.92|39.74|39.93|39.75|39.92|39.74|3
1736777510000|2025-01-13 14:11:50|39.93|39.75|39.92|39.74|39.93|39.75|39.92|39.74|2
1736777530000|2025-01-13 14:12:10|39.91|39.73|39.91|39.73|39.91|39.73|39.9|39.72|3
1736777550000|2025-01-13 14:12:30|39.93|39.75|39.96|39.78|39.96|39.78|39.93|39.75|4
1736777560000|2025-01-13 14:12:40|39.94|39.76|39.94|39.76|39.95|39.77|39.94|39.76|3
1736777570000|2025-01-13 14:12:50|39.95|39.77|39.92|39.74|39.95|39.77|39.92|39.74|8
1736777580000|2025-01-13 14:13:00|39.93|39.75|39.97|39.79|39.97|39.79|39.93|39.75|5
1736777590000|2025-01-13 14:13:10|39.98|39.8|40|39.82|40|39.82|39.98|39.8|3
1736777600000|2025-01-13 14:13:20|40.01|39.83|40.02|39.84|40.02|39.84|40.01|39.83|2
1736777610000|2025-01-13 14:13:30|40.03|39.85|40.03|39.85|40.03|39.85|40.03|39.85|1
1736777620000|2025-01-13 14:13:40|40.02|39.84|40.02|39.84|40.02|39.84|40.02|39.84|1
1736777640000|2025-01-13 14:14:00|40.01|39.83|40.01|39.83|40.02|39.84|40.01|39.83|3
1736777650000|2025-01-13 14:14:10|40|39.82|40.01|39.83|40.01|39.83|40|39.82|4
1736777660000|2025-01-13 14:14:20|40.02|39.84|40.01|39.83|40.03|39.85|40.01|39.83|3
1736777670000|2025-01-13 14:14:30|40|39.82|39.99|39.81|40|39.82|39.99|39.81|6
1736777680000|2025-01-13 14:14:40|39.98|39.8|39.98|39.8|39.98|39.8|39.96|39.78|4
1736777690000|2025-01-13 14:14:50|39.99|39.81|40.01|39.83|40.01|39.83|39.99|39.81|3
1736777710000|2025-01-13 14:15:10|40|39.82|40.01|39.83|40.01|39.83|40|39.82|4
1736777720000|2025-01-13 14:15:20|40.02|39.84|40.04|39.86|40.04|39.86|40.02|39.84|3
1736777730000|2025-01-13 14:15:30|40.05|39.87|40.07|39.89|40.07|39.89|40.05|39.87|3
1736777740000|2025-01-13 14:15:40|40.06|39.88|40.07|39.89|40.07|39.89|40.06|39.88|2
1736777750000|2025-01-13 14:15:50|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|2
1736777760000|2025-01-13 14:16:00|40.06|39.88|40.04|39.86|40.06|39.88|40.04|39.86|3
1736777770000|2025-01-13 14:16:10|40.03|39.85|40.02|39.84|40.03|39.85|40.01|39.83|7
1736777780000|2025-01-13 14:16:20|40.01|39.83|40.01|39.83|40.02|39.84|40.01|39.83|3
1736777790000|2025-01-13 14:16:30|40.02|39.84|40.01|39.83|40.02|39.84|40.01|39.83|4
1736777800000|2025-01-13 14:16:40|40|39.82|40|39.82|40|39.82|40|39.82|1
1736777810000|2025-01-13 14:16:50|39.99|39.81|40.01|39.83|40.01|39.83|39.99|39.81|3
1736777820000|2025-01-13 14:17:00|40.03|39.85|40.03|39.85|40.03|39.85|40.03|39.85|1
1736777830000|2025-01-13 14:17:10|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1736777850000|2025-01-13 14:17:30|40.06|39.88|40.06|39.88|40.07|39.89|40.05|39.87|5
1736777860000|2025-01-13 14:17:40|40.05|39.87|40.07|39.89|40.07|39.89|40.05|39.87|3
1736777870000|2025-01-13 14:17:50|40.06|39.88|40.05|39.87|40.07|39.89|40.05|39.87|4
1736777880000|2025-01-13 14:18:00|40.06|39.88|40.06|39.88|40.07|39.89|40.05|39.87|7
1736777890000|2025-01-13 14:18:10|40.07|39.89|40.07|39.89|40.07|39.89|40.07|39.89|1
1736777920000|2025-01-13 14:18:40|40.06|39.88|40.05|39.87|40.06|39.88|40.04|39.86|8
1736777930000|2025-01-13 14:18:50|40.06|39.88|40.07|39.89|40.07|39.89|40.06|39.88|4
1736777940000|2025-01-13 14:19:00|40.08|39.9|40.09|39.91|40.09|39.91|40.08|39.9|2
1736777960000|2025-01-13 14:19:20|40.1|39.92|40.09|39.91|40.11|39.93|40.08|39.9|8
1736777970000|2025-01-13 14:19:30|40.08|39.9|40.08|39.9|40.08|39.9|40.08|39.9|1
1736777980000|2025-01-13 14:19:40|40.07|39.89|40.07|39.89|40.08|39.9|40.07|39.89|3
1736777990000|2025-01-13 14:19:50|40.08|39.9|40.06|39.88|40.08|39.9|40.06|39.88|3
1736778000000|2025-01-13 14:20:00|40.07|39.89|40.07|39.89|40.07|39.89|40.07|39.89|1
1736778010000|2025-01-13 14:20:10|40.08|39.9|40.09|39.91|40.09|39.91|40.08|39.9|2
1736778020000|2025-01-13 14:20:20|40.1|39.92|40.1|39.92|40.11|39.93|40.09|39.91|4
1736778030000|2025-01-13 14:20:30|40.08|39.9|40.08|39.9|40.08|39.9|40.06|39.88|9
1736778040000|2025-01-13 14:20:40|40.09|39.91|40.11|39.93|40.11|39.93|40.09|39.91|5
1736778050000|2025-01-13 14:20:50|40.12|39.94|40.12|39.94|40.12|39.94|40.12|39.94|1
1736778060000|2025-01-13 14:21:00|40.11|39.93|40.1|39.92|40.11|39.93|40.1|39.92|2
1736778070000|2025-01-13 14:21:10|40.08|39.9|40.05|39.87|40.08|39.9|40.05|39.87|7
1736778080000|2025-01-13 14:21:20|40.06|39.88|40.05|39.87|40.06|39.88|40.05|39.87|4
1736778090000|2025-01-13 14:21:30|40.06|39.88|40.04|39.86|40.06|39.88|40.04|39.86|5
1736778100000|2025-01-13 14:21:40|40.03|39.85|40.01|39.83|40.03|39.85|40.01|39.83|3
1736778110000|2025-01-13 14:21:50|40|39.82|39.99|39.81|40|39.82|39.99|39.81|2
1736778120000|2025-01-13 14:22:00|40|39.82|40.03|39.85|40.03|39.85|40|39.82|6
1736778130000|2025-01-13 14:22:10|40.02|39.84|40.03|39.85|40.03|39.85|40.02|39.84|2
1736778140000|2025-01-13 14:22:20|40.05|39.87|40.05|39.87|40.05|39.87|40.05|39.87|1
1736778150000|2025-01-13 14:22:30|40.03|39.85|40.03|39.85|40.04|39.86|40.03|39.85|3
1736778160000|2025-01-13 14:22:40|40.01|39.83|40|39.82|40.01|39.83|40|39.82|2
1736778170000|2025-01-13 14:22:50|39.99|39.81|40|39.82|40|39.82|39.99|39.81|6
1736778180000|2025-01-13 14:23:00|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|4
1736778190000|2025-01-13 14:23:10|39.97|39.79|39.96|39.78|39.97|39.79|39.96|39.78|4
1736778200000|2025-01-13 14:23:20|39.97|39.79|39.97|39.79|39.97|39.79|39.97|39.79|1
1736778210000|2025-01-13 14:23:30|39.96|39.78|39.97|39.79|39.97|39.79|39.96|39.78|2
1736778220000|2025-01-13 14:23:40|39.96|39.78|39.97|39.79|39.97|39.79|39.96|39.78|2
1736778230000|2025-01-13 14:23:50|39.99|39.81|40.01|39.83|40.01|39.83|39.99|39.81|3
1736778240000|2025-01-13 14:24:00|40.02|39.84|40.03|39.85|40.03|39.85|40.01|39.83|4
1736778250000|2025-01-13 14:24:10|40.04|39.86|40.04|39.86|40.04|39.86|40.04|39.86|1
1736778260000|2025-01-13 14:24:20|40.03|39.85|40|39.82|40.03|39.85|40|39.82|4
1736778280000|2025-01-13 14:24:40|39.99|39.81|39.98|39.8|39.99|39.81|39.98|39.8|2
1736778290000|2025-01-13 14:24:50|39.97|39.79|39.96|39.78|39.98|39.8|39.96|39.78|3
1736778300000|2025-01-13 14:25:00|39.95|39.77|39.96|39.78|39.96|39.78|39.95|39.77|6
1736778310000|2025-01-13 14:25:10|39.97|39.79|39.96|39.78|39.97|39.79|39.96|39.78|2
1736778320000|2025-01-13 14:25:20|39.97|39.79|39.97|39.79|39.97|39.79|39.96|39.78|5
1736778330000|2025-01-13 14:25:30|39.96|39.78|39.97|39.79|39.98|39.8|39.96|39.78|4
1736778340000|2025-01-13 14:25:40|39.98|39.8|39.93|39.75|39.98|39.8|39.93|39.75|8
1736778350000|2025-01-13 14:25:50|39.94|39.76|39.92|39.74|39.94|39.76|39.92|39.74|3
1736778360000|2025-01-13 14:26:00|39.91|39.73|39.91|39.73|39.91|39.73|39.91|39.73|1
1736778370000|2025-01-13 14:26:10|39.9|39.72|39.9|39.72|39.9|39.72|39.9|39.72|1
1736778380000|2025-01-13 14:26:20|39.92|39.74|39.93|39.75|39.93|39.75|39.92|39.74|2
1736778390000|2025-01-13 14:26:30|39.92|39.74|39.92|39.74|39.92|39.74|39.92|39.74|1
1736778400000|2025-01-13 14:26:40|39.91|39.73|39.91|39.73|39.91|39.73|39.91|39.73|1
1736778420000|2025-01-13 14:27:00|39.9|39.72|39.91|39.73|39.91|39.73|39.9|39.72|2
1736778430000|2025-01-13 14:27:10|39.92|39.74|39.91|39.73|39.92|39.74|39.91|39.73|2
1736778440000|2025-01-13 14:27:20|39.92|39.74|39.94|39.76|39.94|39.76|39.92|39.74|3
1736778450000|2025-01-13 14:27:30|39.95|39.77|39.95|39.77|39.95|39.77|39.95|39.77|1
1736778460000|2025-01-13 14:27:40|39.96|39.78|39.95|39.77|39.96|39.78|39.95|39.77|4
1736778470000|2025-01-13 14:27:50|39.96|39.78|39.96|39.78|39.96|39.78|39.96|39.78|1
1736778480000|2025-01-13 14:28:00|39.95|39.77|39.94|39.76|39.95|39.77|39.93|39.75|6
1736778490000|2025-01-13 14:28:10|39.95|39.77|39.95|39.77|39.96|39.78|39.95|39.77|3
1736778500000|2025-01-13 14:28:20|39.96|39.78|39.94|39.76|39.96|39.78|39.94|39.76|3
1736778510000|2025-01-13 14:28:30|39.95|39.77|39.94|39.76|39.95|39.77|39.93|39.75|4
1736778530000|2025-01-13 14:28:50|39.95|39.77|39.94|39.76|39.95|39.77|39.94|39.76|2
1736778540000|2025-01-13 14:29:00|39.95|39.77|39.95|39.77|39.95|39.77|39.95|39.77|1
1736778550000|2025-01-13 14:29:10|39.96|39.78|40.01|39.83|40.02|39.84|39.96|39.78|6
1736778560000|2025-01-13 14:29:20|40|39.82|40.03|39.85|40.03|39.85|40|39.82|6
1736778570000|2025-01-13 14:29:30|40.04|39.86|40.03|39.85|40.04|39.86|40.03|39.85|2
1736778580000|2025-01-13 14:29:40|40.02|39.84|40.03|39.85|40.03|39.85|40.02|39.84|2
1736778590000|2025-01-13 14:29:50|40.04|39.86|40.03|39.85|40.04|39.86|40.03|39.85|2
1736778600000|2025-01-13 14:30:00|40.02|39.84|39.98|39.8|40.02|39.84|39.96|39.78|6
1736778610000|2025-01-13 14:30:10|39.99|39.81|39.97|39.79|39.99|39.81|39.97|39.79|7
1736778620000|2025-01-13 14:30:20|39.96|39.78|39.99|39.81|39.99|39.81|39.94|39.76|11
1736778630000|2025-01-13 14:30:30|39.98|39.8|40|39.82|40|39.82|39.96|39.78|8
1736778640000|2025-01-13 14:30:40|39.99|39.81|39.99|39.81|40|39.82|39.98|39.8|8
1736778650000|2025-01-13 14:30:50|40|39.82|40|39.82|40.02|39.84|40|39.82|6
1736778660000|2025-01-13 14:31:00|40.02|39.84|39.99|39.81|40.03|39.85|39.99|39.81|11
1736778670000|2025-01-13 14:31:10|39.98|39.8|39.99|39.81|39.99|39.81|39.98|39.8|2
1736778680000|2025-01-13 14:31:20|39.98|39.8|39.98|39.8|39.98|39.8|39.98|39.8|1
1736778690000|2025-01-13 14:31:30|39.95|39.77|39.94|39.76|39.95|39.77|39.93|39.75|7
1736778700000|2025-01-13 14:31:40|39.95|39.77|39.91|39.73|39.95|39.77|39.91|39.73|5
1736778710000|2025-01-13 14:31:50|39.92|39.74|39.91|39.73|39.92|39.74|39.91|39.73|6
1736778720000|2025-01-13 14:32:00|39.92|39.74|39.98|39.8|39.99|39.81|39.92|39.74|9
1736778730000|2025-01-13 14:32:10|39.97|39.79|39.96|39.78|39.97|39.79|39.94|39.76|8
1736778740000|2025-01-13 14:32:20|39.97|39.79|40|39.82|40|39.82|39.97|39.79|4
1736778750000|2025-01-13 14:32:30|39.99|39.81|39.94|39.76|39.99|39.81|39.94|39.76|8
1736778760000|2025-01-13 14:32:40|39.95|39.77|39.96|39.78|39.96|39.78|39.94|39.76|8
1736778770000|2025-01-13 14:32:50|39.97|39.79|39.93|39.75|39.98|39.8|39.93|39.75|7
1736778780000|2025-01-13 14:33:00|39.92|39.74|39.9|39.72|39.92|39.74|39.9|39.72|9
1736778790000|2025-01-13 14:33:10|39.89|39.71|39.84|39.66|39.89|39.71|39.84|39.66|6
1736778800000|2025-01-13 14:33:20|39.83|39.65|39.8|39.62|39.83|39.65|39.8|39.62|4
1736778810000|2025-01-13 14:33:30|39.81|39.63|39.74|39.56|39.81|39.63|39.74|39.56|7
1736778820000|2025-01-13 14:33:40|39.73|39.55|39.71|39.53|39.73|39.55|39.71|39.53|3
1736778830000|2025-01-13 14:33:50|39.7|39.52|39.66|39.48|39.7|39.52|39.66|39.48|4
1736778840000|2025-01-13 14:34:00|39.64|39.46|39.62|39.44|39.64|39.46|39.62|39.44|5
1736778850000|2025-01-13 14:34:10|39.63|39.45|39.54|39.36|39.63|39.45|39.54|39.36|9
1736778860000|2025-01-13 14:34:20|39.52|39.34|39.63|39.45|39.63|39.45|39.52|39.34|10
1736778870000|2025-01-13 14:34:30|39.61|39.43|39.61|39.43|39.61|39.43|39.57|39.39|8
1736778880000|2025-01-13 14:34:40|39.59|39.41|39.47|39.29|39.59|39.41|39.47|39.29|14
1736778890000|2025-01-13 14:34:50|39.45|39.27|39.46|39.28|39.5|39.32|39.43|39.25|15
1736778900000|2025-01-13 14:35:00|39.48|39.3|39.59|39.41|39.61|39.43|39.48|39.3|13
1736778910000|2025-01-13 14:35:10|39.58|39.4|39.55|39.37|39.58|39.4|39.52|39.34|8
1736778920000|2025-01-13 14:35:20|39.54|39.36|39.62|39.44|39.62|39.44|39.54|39.36|11
1736778930000|2025-01-13 14:35:30|39.66|39.48|39.66|39.48|39.7|39.52|39.64|39.46|18
1736778940000|2025-01-13 14:35:40|39.67|39.49|39.56|39.38|39.67|39.49|39.56|39.38|13
1736778950000|2025-01-13 14:35:50|39.52|39.34|39.31|39.13|39.52|39.34|39.29|39.11|20
1736778960000|2025-01-13 14:36:00|39.3|39.12|39.35|39.17|39.35|39.17|39.27|39.09|12
1736778970000|2025-01-13 14:36:10|39.38|39.2|39.57|39.39|39.57|39.39|39.38|39.2|15
1736778980000|2025-01-13 14:36:20|39.58|39.4|39.72|39.54|39.72|39.54|39.58|39.4|11
1736778990000|2025-01-13 14:36:30|39.7|39.52|39.8|39.62|39.8|39.62|39.7|39.52|12
1736779000000|2025-01-13 14:36:40|39.86|39.68|39.81|39.63|39.87|39.69|39.8|39.62|9
1736779010000|2025-01-13 14:36:50|39.79|39.61|39.81|39.63|39.81|39.63|39.79|39.61|5
1736779020000|2025-01-13 14:37:00|39.82|39.64|39.73|39.55|39.84|39.66|39.73|39.55|16
1736779030000|2025-01-13 14:37:10|39.75|39.57|39.83|39.65|39.83|39.65|39.75|39.57|12
1736779040000|2025-01-13 14:37:20|39.82|39.64|39.9|39.72|39.9|39.72|39.82|39.64|12
1736779050000|2025-01-13 14:37:30|39.91|39.73|39.98|39.8|39.99|39.81|39.91|39.73|12
1736779060000|2025-01-13 14:37:40|39.97|39.79|39.95|39.77|39.99|39.81|39.94|39.76|16
1736779070000|2025-01-13 14:37:50|39.94|39.76|39.93|39.75|39.95|39.77|39.9|39.72|21
1736779080000|2025-01-13 14:38:00|39.92|39.74|39.91|39.73|39.94|39.76|39.91|39.73|16
1736779090000|2025-01-13 14:38:10|39.92|39.74|40.02|39.84|40.02|39.84|39.91|39.73|14
1736779100000|2025-01-13 14:38:20|40.03|39.85|40.09|39.91|40.09|39.91|40.03|39.85|8
1736779110000|2025-01-13 14:38:30|40.08|39.9|40.14|39.96|40.15|39.97|40.07|39.89|8
1736779120000|2025-01-13 14:38:40|40.15|39.97|40.36|40.18|40.36|40.18|40.15|39.97|22
1736779130000|2025-01-13 14:38:50|40.35|40.17|40.34|40.16|40.38|40.2|40.34|40.16|6
1736779140000|2025-01-13 14:39:00|40.36|40.18|40.34|40.16|40.37|40.19|40.32|40.14|6
1736779150000|2025-01-13 14:39:10|40.31|40.13|40.18|40|40.31|40.13|40.18|40|10
1736779160000|2025-01-13 14:39:20|40.21|40.03|40.27|40.09|40.27|40.09|40.19|40.01|14
1736779170000|2025-01-13 14:39:30|40.26|40.08|40.21|40.03|40.27|40.09|40.2|40.02|12
1736779180000|2025-01-13 14:39:40|40.19|40.01|40.15|39.97|40.19|40.01|40.14|39.96|7
1736779190000|2025-01-13 14:39:50|40.16|39.98|40.14|39.96|40.16|39.98|40.13|39.95|5
1736779200000|2025-01-13 14:40:00|40.13|39.95|40.14|39.96|40.16|39.98|40.13|39.95|5
1736779210000|2025-01-13 14:40:10|40.15|39.97|40.2|40.02|40.2|40.02|40.15|39.97|11
1736779220000|2025-01-13 14:40:20|40.21|40.03|40.36|40.18|40.36|40.18|40.21|40.03|11
1736779230000|2025-01-13 14:40:30|40.35|40.17|40.57|40.39|40.57|40.39|40.35|40.17|14
1736779240000|2025-01-13 14:40:40|40.55|40.37|40.57|40.39|40.57|40.39|40.53|40.35|12
1736779250000|2025-01-13 14:40:50|40.56|40.38|40.46|40.28|40.56|40.38|40.46|40.28|15
1736779260000|2025-01-13 14:41:00|40.45|40.27|40.5|40.32|40.5|40.32|40.45|40.27|5
1736779270000|2025-01-13 14:41:10|40.49|40.31|40.58|40.4|40.58|40.4|40.48|40.3|9
1736779280000|2025-01-13 14:41:20|40.61|40.43|40.59|40.41|40.61|40.43|40.58|40.4|6
1736779290000|2025-01-13 14:41:30|40.58|40.4|40.44|40.26|40.58|40.4|40.41|40.23|14
1736779300000|2025-01-13 14:41:40|40.46|40.28|40.41|40.23|40.47|40.29|40.41|40.23|13
1736779310000|2025-01-13 14:41:50|40.43|40.25|40.42|40.24|40.45|40.27|40.41|40.23|17
1736779320000|2025-01-13 14:42:00|40.43|40.25|40.43|40.25|40.43|40.25|40.41|40.23|8
1736779330000|2025-01-13 14:42:10|40.42|40.24|40.39|40.21|40.42|40.24|40.39|40.21|9
1736779340000|2025-01-13 14:42:20|40.4|40.22|40.46|40.28|40.46|40.28|40.4|40.22|6
1736779350000|2025-01-13 14:42:30|40.49|40.31|40.56|40.38|40.56|40.38|40.49|40.31|14
1736779360000|2025-01-13 14:42:40|40.57|40.39|40.61|40.43|40.61|40.43|40.57|40.39|4
1736779370000|2025-01-13 14:42:50|40.6|40.42|40.61|40.43|40.61|40.43|40.6|40.42|2
1736779380000|2025-01-13 14:43:00|40.6|40.42|40.54|40.36|40.6|40.42|40.54|40.36|6
1736779390000|2025-01-13 14:43:10|40.55|40.37|40.61|40.43|40.61|40.43|40.55|40.37|6
1736779400000|2025-01-13 14:43:20|40.6|40.42|40.7|40.52|40.71|40.53|40.59|40.41|16
1736779410000|2025-01-13 14:43:30|40.71|40.53|40.77|40.59|40.77|40.59|40.7|40.52|8
1736779420000|2025-01-13 14:43:40|40.78|40.6|40.86|40.68|40.87|40.69|40.78|40.6|13
1736779430000|2025-01-13 14:43:50|40.88|40.7|40.97|40.79|40.97|40.79|40.88|40.7|11
1736779440000|2025-01-13 14:44:00|40.98|40.8|40.96|40.78|40.99|40.81|40.92|40.74|11
1736779450000|2025-01-13 14:44:10|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736779460000|2025-01-13 14:44:20|40.99|40.81|41|40.82|41.01|40.83|40.99|40.81|4
1736779470000|2025-01-13 14:44:30|41.01|40.83|40.95|40.77|41.01|40.83|40.92|40.74|14
1736779480000|2025-01-13 14:44:40|40.93|40.75|40.92|40.74|40.94|40.76|40.92|40.74|3
1736779490000|2025-01-13 14:44:50|40.91|40.73|40.87|40.69|40.92|40.74|40.87|40.69|5
1736779500000|2025-01-13 14:45:00|40.86|40.68|40.84|40.66|40.86|40.68|40.83|40.65|14
1736779510000|2025-01-13 14:45:10|40.85|40.67|40.88|40.7|40.9|40.72|40.83|40.65|18
1736779520000|2025-01-13 14:45:20|40.89|40.71|40.99|40.81|41|40.82|40.89|40.71|9
1736779530000|2025-01-13 14:45:30|41|40.82|40.97|40.79|41|40.82|40.96|40.78|6
1736779540000|2025-01-13 14:45:40|40.98|40.8|41.06|40.88|41.06|40.88|40.98|40.8|5
1736779550000|2025-01-13 14:45:50|41.07|40.89|41.08|40.9|41.09|40.91|41.07|40.89|4
1736779560000|2025-01-13 14:46:00|41.06|40.88|40.96|40.78|41.06|40.88|40.96|40.78|12
1736779570000|2025-01-13 14:46:10|40.97|40.79|40.92|40.74|41.05|40.87|40.92|40.74|16
1736779580000|2025-01-13 14:46:20|40.91|40.73|40.86|40.68|40.91|40.73|40.84|40.66|17
1736779590000|2025-01-13 14:46:30|40.84|40.66|40.75|40.57|40.85|40.67|40.75|40.57|18
1736779600000|2025-01-13 14:46:40|40.76|40.58|40.75|40.57|40.78|40.6|40.74|40.56|7
1736779610000|2025-01-13 14:46:50|40.77|40.59|40.85|40.67|40.85|40.67|40.77|40.59|8
1736779620000|2025-01-13 14:47:00|40.86|40.68|40.95|40.77|40.95|40.77|40.85|40.67|8
1736779630000|2025-01-13 14:47:10|40.93|40.75|40.8|40.62|40.93|40.75|40.8|40.62|10
1736779640000|2025-01-13 14:47:20|40.79|40.61|40.79|40.61|40.81|40.63|40.79|40.61|7
1736779650000|2025-01-13 14:47:30|40.77|40.59|40.78|40.6|40.81|40.63|40.76|40.58|8
1736779660000|2025-01-13 14:47:40|40.8|40.62|40.88|40.7|40.88|40.7|40.8|40.62|6
1736779670000|2025-01-13 14:47:50|40.89|40.71|40.85|40.67|40.89|40.71|40.84|40.66|8
1736779680000|2025-01-13 14:48:00|40.86|40.68|40.94|40.76|40.96|40.78|40.86|40.68|12
1736779690000|2025-01-13 14:48:10|40.95|40.77|41.02|40.84|41.02|40.84|40.91|40.73|19
1736779700000|2025-01-13 14:48:20|41.03|40.85|41.09|40.91|41.09|40.91|41.03|40.85|6
1736779710000|2025-01-13 14:48:30|41.08|40.9|41.12|40.94|41.12|40.94|41.08|40.9|9
1736779720000|2025-01-13 14:48:40|41.14|40.96|41.15|40.97|41.15|40.97|41.13|40.95|4
1736779730000|2025-01-13 14:48:50|41.16|40.98|41.22|41.04|41.22|41.04|41.16|40.98|16
1736779740000|2025-01-13 14:49:00|41.21|41.03|41.13|40.95|41.21|41.03|41.09|40.91|16
1736779750000|2025-01-13 14:49:10|41.12|40.94|41.14|40.96|41.16|40.98|41.11|40.93|6
1736779760000|2025-01-13 14:49:20|41.13|40.95|41.09|40.91|41.13|40.95|41.09|40.91|4
1736779770000|2025-01-13 14:49:30|41.07|40.89|41.03|40.85|41.07|40.89|41.03|40.85|8
1736779780000|2025-01-13 14:49:40|41.02|40.84|41.01|40.83|41.03|40.85|41.01|40.83|6
1736779790000|2025-01-13 14:49:50|41.02|40.84|40.94|40.76|41.02|40.84|40.94|40.76|5
1736779800000|2025-01-13 14:50:00|40.95|40.77|41|40.82|41.01|40.83|40.95|40.77|8
1736779810000|2025-01-13 14:50:10|40.99|40.81|40.95|40.77|41|40.82|40.94|40.76|15
1736779820000|2025-01-13 14:50:20|40.94|40.76|40.93|40.75|40.94|40.76|40.89|40.71|14
1736779830000|2025-01-13 14:50:30|40.95|40.77|40.97|40.79|41|40.82|40.94|40.76|11
1736779840000|2025-01-13 14:50:40|40.96|40.78|40.93|40.75|40.96|40.78|40.92|40.74|15
1736779850000|2025-01-13 14:50:50|40.94|40.76|40.97|40.79|40.97|40.79|40.93|40.75|10
1736779860000|2025-01-13 14:51:00|40.96|40.78|40.92|40.74|40.96|40.78|40.87|40.69|14
1736779870000|2025-01-13 14:51:10|40.93|40.75|40.94|40.76|40.94|40.76|40.93|40.75|4
1736779880000|2025-01-13 14:51:20|40.95|40.77|40.97|40.79|40.97|40.79|40.95|40.77|2
1736779890000|2025-01-13 14:51:30|41.01|40.83|41.03|40.85|41.03|40.85|41.01|40.83|7
1736779900000|2025-01-13 14:51:40|41.04|40.86|41.07|40.89|41.07|40.89|41.04|40.86|8
1736779910000|2025-01-13 14:51:50|41.11|40.93|41.13|40.95|41.13|40.95|41.1|40.92|12
1736779920000|2025-01-13 14:52:00|41.12|40.94|41.11|40.93|41.17|40.99|41.1|40.92|20
1736779930000|2025-01-13 14:52:10|41.1|40.92|41.13|40.95|41.13|40.95|41.09|40.91|7
1736779940000|2025-01-13 14:52:20|41.14|40.96|41.18|41|41.21|41.03|41.14|40.96|16
1736779950000|2025-01-13 14:52:30|41.17|40.99|41.18|41|41.22|41.04|41.16|40.98|15
1736779960000|2025-01-13 14:52:40|41.2|41.02|41.21|41.03|41.21|41.03|41.18|41|13
1736779970000|2025-01-13 14:52:50|41.2|41.02|41.22|41.04|41.22|41.04|41.2|41.02|3
1736779980000|2025-01-13 14:53:00|41.23|41.05|41.22|41.04|41.23|41.05|41.21|41.03|8
1736779990000|2025-01-13 14:53:10|41.21|41.03|41.14|40.96|41.21|41.03|41.14|40.96|9
1736780000000|2025-01-13 14:53:20|41.15|40.97|41.23|41.05|41.23|41.05|41.15|40.97|6
1736780010000|2025-01-13 14:53:30|41.21|41.03|41.15|40.97|41.22|41.04|41.15|40.97|9
1736780020000|2025-01-13 14:53:40|41.16|40.98|41.14|40.96|41.17|40.99|41.14|40.96|10
1736780030000|2025-01-13 14:53:50|41.13|40.95|41.14|40.96|41.16|40.98|41.13|40.95|5
1736780040000|2025-01-13 14:54:00|41.15|40.97|41.22|41.04|41.23|41.05|41.15|40.97|9
1736780050000|2025-01-13 14:54:10|41.24|41.06|41.27|41.09|41.28|41.1|41.24|41.06|9
1736780060000|2025-01-13 14:54:20|41.26|41.08|41.26|41.08|41.27|41.09|41.25|41.07|5
1736780070000|2025-01-13 14:54:30|41.25|41.07|41.27|41.09|41.28|41.1|41.25|41.07|4
1736780080000|2025-01-13 14:54:40|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|6
1736780090000|2025-01-13 14:54:50|41.29|41.11|41.27|41.09|41.29|41.11|41.24|41.06|13
1736780100000|2025-01-13 14:55:00|41.28|41.1|41.2|41.02|41.28|41.1|41.2|41.02|11
1736780110000|2025-01-13 14:55:10|41.21|41.03|41.21|41.03|41.24|41.06|41.2|41.02|12
1736780120000|2025-01-13 14:55:20|41.2|41.02|41.13|40.95|41.2|41.02|41.13|40.95|5
1736780130000|2025-01-13 14:55:30|41.14|40.96|41.16|40.98|41.16|40.98|41.13|40.95|10
1736780140000|2025-01-13 14:55:40|41.15|40.97|41.14|40.96|41.16|40.98|41.13|40.95|9
1736780150000|2025-01-13 14:55:50|41.15|40.97|41.21|41.03|41.22|41.04|41.14|40.96|12
1736780160000|2025-01-13 14:56:00|41.2|41.02|41.16|40.98|41.22|41.04|41.16|40.98|17
1736780170000|2025-01-13 14:56:10|41.15|40.97|41.1|40.92|41.16|40.98|41.09|40.91|17
1736780180000|2025-01-13 14:56:20|41.11|40.93|41.21|41.03|41.21|41.03|41.11|40.93|11
1736780190000|2025-01-13 14:56:30|41.2|41.02|41.23|41.05|41.26|41.08|41.2|41.02|12
1736780200000|2025-01-13 14:56:40|41.22|41.04|41.17|40.99|41.22|41.04|41.15|40.97|13
1736780210000|2025-01-13 14:56:50|41.18|41|41.18|41|41.19|41.01|41.15|40.97|11
1736780220000|2025-01-13 14:57:00|41.17|40.99|41.06|40.88|41.19|41.01|41.06|40.88|22
1736780230000|2025-01-13 14:57:10|41.05|40.87|41.05|40.87|41.08|40.9|41.04|40.86|12
1736780240000|2025-01-13 14:57:20|41.06|40.88|41.01|40.83|41.06|40.88|41.01|40.83|11
1736780250000|2025-01-13 14:57:30|41|40.82|41|40.82|41.01|40.83|40.99|40.81|9
1736780260000|2025-01-13 14:57:40|41.01|40.83|40.98|40.8|41.01|40.83|40.98|40.8|4
1736780270000|2025-01-13 14:57:50|40.97|40.79|40.97|40.79|40.99|40.81|40.97|40.79|3
1736780280000|2025-01-13 14:58:00|40.96|40.78|40.93|40.75|40.96|40.78|40.92|40.74|6
1736780290000|2025-01-13 14:58:10|40.89|40.71|40.9|40.72|40.92|40.74|40.88|40.7|11
1736780300000|2025-01-13 14:58:20|40.89|40.71|40.85|40.67|40.9|40.72|40.84|40.66|15
1736780310000|2025-01-13 14:58:30|40.84|40.66|40.92|40.74|40.93|40.75|40.84|40.66|10
1736780320000|2025-01-13 14:58:40|40.91|40.73|40.86|40.68|40.91|40.73|40.85|40.67|9
1736780330000|2025-01-13 14:58:50|40.85|40.67|40.85|40.67|40.87|40.69|40.84|40.66|13
1736780340000|2025-01-13 14:59:00|40.86|40.68|40.82|40.64|40.86|40.68|40.82|40.64|6
1736780350000|2025-01-13 14:59:10|40.81|40.63|40.79|40.61|40.81|40.63|40.74|40.56|11
1736780360000|2025-01-13 14:59:20|40.78|40.6|40.73|40.55|40.78|40.6|40.73|40.55|11
1736780370000|2025-01-13 14:59:30|40.74|40.56|40.73|40.55|40.74|40.56|40.73|40.55|2
1736780390000|2025-01-13 14:59:50|40.76|40.58|40.84|40.66|40.84|40.66|40.75|40.57|15
1736780400000|2025-01-13 15:00:00|40.83|40.65|40.74|40.56|40.83|40.65|40.74|40.56|10
1736780410000|2025-01-13 15:00:10|40.75|40.57|40.69|40.51|40.75|40.57|40.66|40.48|11
1736780420000|2025-01-13 15:00:20|40.7|40.52|40.74|40.56|40.77|40.59|40.68|40.5|12
1736780430000|2025-01-13 15:00:30|40.75|40.57|40.71|40.53|40.75|40.57|40.71|40.53|12
1736780440000|2025-01-13 15:00:40|40.72|40.54|40.78|40.6|40.78|40.6|40.72|40.54|7
1736780450000|2025-01-13 15:00:50|40.79|40.61|40.79|40.61|40.81|40.63|40.79|40.61|5
1736780460000|2025-01-13 15:01:00|40.78|40.6|40.69|40.51|40.79|40.61|40.69|40.51|15
1736780470000|2025-01-13 15:01:10|40.68|40.5|40.68|40.5|40.71|40.53|40.67|40.49|15
1736780480000|2025-01-13 15:01:20|40.67|40.49|40.67|40.49|40.67|40.49|40.66|40.48|3
1736780490000|2025-01-13 15:01:30|40.66|40.48|40.66|40.48|40.67|40.49|40.66|40.48|3
1736780500000|2025-01-13 15:01:40|40.71|40.53|40.71|40.53|40.72|40.54|40.71|40.53|3
1736780510000|2025-01-13 15:01:50|40.72|40.54|40.74|40.56|40.74|40.56|40.72|40.54|3
1736780520000|2025-01-13 15:02:00|40.77|40.59|40.8|40.62|40.81|40.63|40.77|40.59|12
1736780530000|2025-01-13 15:02:10|40.79|40.61|40.85|40.67|40.85|40.67|40.79|40.61|8
1736780540000|2025-01-13 15:02:20|40.86|40.68|40.89|40.71|40.89|40.71|40.85|40.67|5
1736780550000|2025-01-13 15:02:30|40.9|40.72|40.92|40.74|40.92|40.74|40.9|40.72|3
1736780560000|2025-01-13 15:02:40|40.93|40.75|40.96|40.78|40.97|40.79|40.93|40.75|10
1736780570000|2025-01-13 15:02:50|40.97|40.79|41.01|40.83|41.02|40.84|40.97|40.79|6
1736780580000|2025-01-13 15:03:00|41.02|40.84|41.06|40.88|41.08|40.9|41.02|40.84|16
1736780590000|2025-01-13 15:03:10|41.05|40.87|40.99|40.81|41.05|40.87|40.97|40.79|13
1736780600000|2025-01-13 15:03:20|41|40.82|40.98|40.8|41|40.82|40.96|40.78|7
1736780610000|2025-01-13 15:03:30|40.97|40.79|40.96|40.78|40.98|40.8|40.96|40.78|12
1736780620000|2025-01-13 15:03:40|40.95|40.77|40.96|40.78|40.96|40.78|40.95|40.77|2
1736780640000|2025-01-13 15:04:00|40.95|40.77|40.95|40.77|40.97|40.79|40.95|40.77|7
1736780650000|2025-01-13 15:04:10|40.96|40.78|40.95|40.77|40.97|40.79|40.95|40.77|6
1736780660000|2025-01-13 15:04:20|40.96|40.78|40.97|40.79|40.98|40.8|40.95|40.77|5
1736780670000|2025-01-13 15:04:30|40.98|40.8|40.98|40.8|40.99|40.81|40.98|40.8|3
1736780680000|2025-01-13 15:04:40|40.99|40.81|40.96|40.78|40.99|40.81|40.95|40.77|6
1736780690000|2025-01-13 15:04:50|40.95|40.77|40.96|40.78|40.97|40.79|40.95|40.77|4
1736780700000|2025-01-13 15:05:00|40.97|40.79|40.9|40.72|40.97|40.79|40.9|40.72|7
1736780710000|2025-01-13 15:05:10|40.89|40.71|40.95|40.77|40.96|40.78|40.89|40.71|5
1736780720000|2025-01-13 15:05:20|40.94|40.76|40.92|40.74|40.95|40.77|40.92|40.74|14
1736780730000|2025-01-13 15:05:30|40.93|40.75|40.94|40.76|40.95|40.77|40.91|40.73|8
1736780740000|2025-01-13 15:05:40|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736780750000|2025-01-13 15:05:50|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736780760000|2025-01-13 15:06:00|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1736780770000|2025-01-13 15:06:10|41.01|40.83|41.07|40.89|41.08|40.9|41.01|40.83|5
1736780780000|2025-01-13 15:06:20|41.06|40.88|41.06|40.88|41.07|40.89|41.05|40.87|7
1736780790000|2025-01-13 15:06:30|41.07|40.89|41.09|40.91|41.09|40.91|41.07|40.89|3
1736780800000|2025-01-13 15:06:40|41.11|40.93|41.13|40.95|41.13|40.95|41.11|40.93|6
1736780810000|2025-01-13 15:06:50|41.14|40.96|41.17|40.99|41.18|41|41.14|40.96|5
1736780820000|2025-01-13 15:07:00|41.16|40.98|41.19|41.01|41.19|41.01|41.16|40.98|6
1736780830000|2025-01-13 15:07:10|41.18|41|41.07|40.89|41.18|41|41.07|40.89|13
1736780840000|2025-01-13 15:07:20|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|7
1736780850000|2025-01-13 15:07:30|41.07|40.89|41.08|40.9|41.08|40.9|41.06|40.88|8
1736780860000|2025-01-13 15:07:40|41.09|40.91|41.1|40.92|41.12|40.94|41.08|40.9|10
1736780870000|2025-01-13 15:07:50|41.08|40.9|41.1|40.92|41.1|40.92|41.08|40.9|5
1736780880000|2025-01-13 15:08:00|41.09|40.91|41.05|40.87|41.09|40.91|41.04|40.86|8
1736780890000|2025-01-13 15:08:10|41.07|40.89|41.11|40.93|41.11|40.93|41.07|40.89|3
1736780900000|2025-01-13 15:08:20|41.1|40.92|41.17|40.99|41.17|40.99|41.09|40.91|6
1736780910000|2025-01-13 15:08:30|41.18|41|41.18|41|41.18|41|41.18|41|1
1736780920000|2025-01-13 15:08:40|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736780930000|2025-01-13 15:08:50|41.22|41.04|41.26|41.08|41.26|41.08|41.22|41.04|4
1736780940000|2025-01-13 15:09:00|41.27|41.09|41.28|41.1|41.28|41.1|41.25|41.07|7
1736780950000|2025-01-13 15:09:10|41.26|41.08|41.29|41.11|41.29|41.11|41.26|41.08|3
1736780960000|2025-01-13 15:09:20|41.3|41.12|41.28|41.1|41.31|41.13|41.28|41.1|7
1736780970000|2025-01-13 15:09:30|41.29|41.11|41.26|41.08|41.29|41.11|41.26|41.08|4
1736780980000|2025-01-13 15:09:40|41.23|41.05|41.21|41.03|41.23|41.05|41.18|41|13
1736780990000|2025-01-13 15:09:50|41.2|41.02|41.23|41.05|41.23|41.05|41.2|41.02|4
1736781000000|2025-01-13 15:10:00|41.24|41.06|41.19|41.01|41.27|41.09|41.18|41|13
1736781010000|2025-01-13 15:10:10|41.2|41.02|41.18|41|41.2|41.02|41.17|40.99|7
1736781020000|2025-01-13 15:10:20|41.19|41.01|41.19|41.01|41.19|41.01|41.18|41|5
1736781030000|2025-01-13 15:10:30|41.18|41|41.14|40.96|41.19|41.01|41.14|40.96|5
1736781040000|2025-01-13 15:10:40|41.15|40.97|41.16|40.98|41.17|40.99|41.15|40.97|4
1736781050000|2025-01-13 15:10:50|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1736781060000|2025-01-13 15:11:00|41.21|41.03|41.15|40.97|41.21|41.03|41.14|40.96|7
1736781070000|2025-01-13 15:11:10|41.16|40.98|41.15|40.97|41.17|40.99|41.15|40.97|5
1736781080000|2025-01-13 15:11:20|41.17|40.99|41.18|41|41.2|41.02|41.17|40.99|8
1736781090000|2025-01-13 15:11:30|41.17|40.99|41.18|41|41.19|41.01|41.16|40.98|6
1736781100000|2025-01-13 15:11:40|41.19|41.01|41.17|40.99|41.2|41.02|41.16|40.98|8
1736781110000|2025-01-13 15:11:50|41.15|40.97|41.14|40.96|41.15|40.97|41.14|40.96|2
1736781120000|2025-01-13 15:12:00|41.15|40.97|41.15|40.97|41.19|41.01|41.15|40.97|10
1736781130000|2025-01-13 15:12:10|41.16|40.98|41.21|41.03|41.21|41.03|41.16|40.98|4
1736781140000|2025-01-13 15:12:20|41.22|41.04|41.3|41.12|41.31|41.13|41.22|41.04|5
1736781150000|2025-01-13 15:12:30|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1736781160000|2025-01-13 15:12:40|41.31|41.13|41.39|41.21|41.39|41.21|41.28|41.1|10
1736781170000|2025-01-13 15:12:50|41.38|41.2|41.39|41.21|41.39|41.21|41.37|41.19|6
1736781180000|2025-01-13 15:13:00|41.42|41.24|41.43|41.25|41.43|41.25|41.41|41.23|5
1736781190000|2025-01-13 15:13:10|41.42|41.24|41.41|41.23|41.42|41.24|41.41|41.23|2
1736781200000|2025-01-13 15:13:20|41.4|41.22|41.41|41.23|41.43|41.25|41.38|41.2|6
1736781210000|2025-01-13 15:13:30|41.43|41.25|41.48|41.3|41.48|41.3|41.41|41.23|8
1736781220000|2025-01-13 15:13:40|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1736781230000|2025-01-13 15:13:50|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736781240000|2025-01-13 15:14:00|41.54|41.36|41.52|41.34|41.54|41.36|41.52|41.34|4
1736781250000|2025-01-13 15:14:10|41.53|41.35|41.51|41.33|41.53|41.35|41.5|41.32|7
1736781260000|2025-01-13 15:14:20|41.5|41.32|41.49|41.31|41.51|41.33|41.49|41.31|8
1736781270000|2025-01-13 15:14:30|41.5|41.32|41.5|41.32|41.5|41.32|41.5|41.32|1
1736781280000|2025-01-13 15:14:40|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1736781290000|2025-01-13 15:14:50|41.5|41.32|41.5|41.32|41.5|41.32|41.49|41.31|3
1736781300000|2025-01-13 15:15:00|41.49|41.31|41.46|41.28|41.5|41.32|41.46|41.28|6
1736781310000|2025-01-13 15:15:10|41.44|41.26|41.39|41.21|41.44|41.26|41.39|41.21|5
1736781320000|2025-01-13 15:15:20|41.41|41.23|41.42|41.24|41.42|41.24|41.4|41.22|3
1736781330000|2025-01-13 15:15:30|41.44|41.26|41.4|41.22|41.44|41.26|41.4|41.22|8
1736781340000|2025-01-13 15:15:40|41.41|41.23|41.36|41.18|41.41|41.23|41.36|41.18|6
1736781350000|2025-01-13 15:15:50|41.35|41.17|41.31|41.13|41.35|41.17|41.31|41.13|5
1736781360000|2025-01-13 15:16:00|41.32|41.14|41.28|41.1|41.35|41.17|41.28|41.1|11
1736781370000|2025-01-13 15:16:10|41.29|41.11|41.29|41.11|41.3|41.12|41.28|41.1|4
1736781380000|2025-01-13 15:16:20|41.3|41.12|41.3|41.12|41.3|41.12|41.3|41.12|1
1736781390000|2025-01-13 15:16:30|41.29|41.11|41.27|41.09|41.29|41.11|41.27|41.09|3
1736781400000|2025-01-13 15:16:40|41.26|41.08|41.23|41.05|41.26|41.08|41.2|41.02|14
1736781410000|2025-01-13 15:16:50|41.25|41.07|41.26|41.08|41.27|41.09|41.25|41.07|6
1736781420000|2025-01-13 15:17:00|41.25|41.07|41.27|41.09|41.27|41.09|41.24|41.06|9
1736781430000|2025-01-13 15:17:10|41.28|41.1|41.29|41.11|41.3|41.12|41.25|41.07|8
1736781440000|2025-01-13 15:17:20|41.28|41.1|41.29|41.11|41.3|41.12|41.28|41.1|5
1736781450000|2025-01-13 15:17:30|41.3|41.12|41.36|41.18|41.36|41.18|41.3|41.12|9
1736781460000|2025-01-13 15:17:40|41.35|41.17|41.42|41.24|41.42|41.24|41.35|41.17|5
1736781470000|2025-01-13 15:17:50|41.43|41.25|41.46|41.28|41.47|41.29|41.43|41.25|9
1736781480000|2025-01-13 15:18:00|41.47|41.29|41.48|41.3|41.51|41.33|41.47|41.29|6
1736781490000|2025-01-13 15:18:10|41.47|41.29|41.49|41.31|41.51|41.33|41.47|41.29|13
1736781500000|2025-01-13 15:18:20|41.5|41.32|41.5|41.32|41.51|41.33|41.49|41.31|7
1736781510000|2025-01-13 15:18:30|41.51|41.33|41.52|41.34|41.52|41.34|41.5|41.32|4
1736781530000|2025-01-13 15:18:50|41.53|41.35|41.62|41.44|41.62|41.44|41.53|41.35|8
1736781540000|2025-01-13 15:19:00|41.63|41.45|41.65|41.47|41.65|41.47|41.63|41.45|7
1736781550000|2025-01-13 15:19:10|41.67|41.49|41.67|41.49|41.7|41.52|41.67|41.49|8
1736781560000|2025-01-13 15:19:20|41.69|41.51|41.72|41.54|41.72|41.54|41.69|41.51|4
1736781570000|2025-01-13 15:19:30|41.73|41.55|41.75|41.57|41.76|41.58|41.73|41.55|5
1736781580000|2025-01-13 15:19:40|41.73|41.55|41.67|41.49|41.73|41.55|41.67|41.49|7
1736781590000|2025-01-13 15:19:50|41.68|41.5|41.62|41.44|41.68|41.5|41.62|41.44|8
1736781600000|2025-01-13 15:20:00|41.6|41.42|41.55|41.37|41.6|41.42|41.55|41.37|11
1736781610000|2025-01-13 15:20:10|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|9
1736781620000|2025-01-13 15:20:20|41.59|41.41|41.7|41.52|41.7|41.52|41.59|41.41|7
1736781630000|2025-01-13 15:20:30|41.71|41.53|41.68|41.5|41.71|41.53|41.68|41.5|4
1736781640000|2025-01-13 15:20:40|41.69|41.51|41.67|41.49|41.7|41.52|41.67|41.49|7
1736781650000|2025-01-13 15:20:50|41.66|41.48|41.62|41.44|41.67|41.49|41.62|41.44|17
1736781660000|2025-01-13 15:21:00|41.61|41.43|41.64|41.46|41.66|41.48|41.61|41.43|8
1736781670000|2025-01-13 15:21:10|41.66|41.48|41.7|41.52|41.71|41.53|41.66|41.48|8
1736781690000|2025-01-13 15:21:30|41.72|41.54|41.76|41.58|41.76|41.58|41.72|41.54|7
1736781710000|2025-01-13 15:21:50|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736781720000|2025-01-13 15:22:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736781730000|2025-01-13 15:22:10|41.79|41.61|41.77|41.59|41.8|41.62|41.77|41.59|6
1736781740000|2025-01-13 15:22:20|41.78|41.6|41.8|41.62|41.8|41.62|41.78|41.6|3
1736781750000|2025-01-13 15:22:30|41.78|41.6|41.78|41.6|41.8|41.62|41.78|41.6|4
1736781760000|2025-01-13 15:22:40|41.79|41.61|41.71|41.53|41.79|41.61|41.71|41.53|9
1736781770000|2025-01-13 15:22:50|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|6
1736781780000|2025-01-13 15:23:00|41.7|41.52|41.64|41.46|41.71|41.53|41.63|41.45|9
1736781790000|2025-01-13 15:23:10|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|7
1736781800000|2025-01-13 15:23:20|41.66|41.48|41.71|41.53|41.71|41.53|41.66|41.48|12
1736781810000|2025-01-13 15:23:30|41.72|41.54|41.77|41.59|41.78|41.6|41.71|41.53|10
1736781820000|2025-01-13 15:23:40|41.78|41.6|41.74|41.56|41.78|41.6|41.74|41.56|4
1736781830000|2025-01-13 15:23:50|41.73|41.55|41.73|41.55|41.73|41.55|41.7|41.52|7
1736781840000|2025-01-13 15:24:00|41.7|41.52|41.71|41.53|41.74|41.56|41.69|41.51|16
1736781850000|2025-01-13 15:24:10|41.7|41.52|41.69|41.51|41.7|41.52|41.68|41.5|6
1736781860000|2025-01-13 15:24:20|41.71|41.53|41.68|41.5|41.73|41.55|41.68|41.5|8
1736781870000|2025-01-13 15:24:30|41.67|41.49|41.65|41.47|41.67|41.49|41.64|41.46|6
1736781880000|2025-01-13 15:24:40|41.64|41.46|41.62|41.44|41.67|41.49|41.62|41.44|9
1736781890000|2025-01-13 15:24:50|41.59|41.41|41.56|41.38|41.59|41.41|41.54|41.36|6
1736781900000|2025-01-13 15:25:00|41.55|41.37|41.52|41.34|41.56|41.38|41.52|41.34|9
1736781910000|2025-01-13 15:25:10|41.53|41.35|41.47|41.29|41.53|41.35|41.47|41.29|8
1736781920000|2025-01-13 15:25:20|41.48|41.3|41.46|41.28|41.48|41.3|41.44|41.26|7
1736781930000|2025-01-13 15:25:30|41.45|41.27|41.44|41.26|41.46|41.28|41.44|41.26|8
1736781940000|2025-01-13 15:25:40|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|3
1736781950000|2025-01-13 15:25:50|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736781960000|2025-01-13 15:26:00|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736781970000|2025-01-13 15:26:10|41.45|41.27|41.4|41.22|41.46|41.28|41.4|41.22|9
1736781980000|2025-01-13 15:26:20|41.38|41.2|41.38|41.2|41.39|41.21|41.37|41.19|10
1736781990000|2025-01-13 15:26:30|41.37|41.19|41.34|41.16|41.37|41.19|41.34|41.16|6
1736782000000|2025-01-13 15:26:40|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1736782010000|2025-01-13 15:26:50|41.33|41.15|41.39|41.21|41.39|41.21|41.3|41.12|16
1736782020000|2025-01-13 15:27:00|41.38|41.2|41.46|41.28|41.46|41.28|41.38|41.2|8
1736782030000|2025-01-13 15:27:10|41.47|41.29|41.5|41.32|41.5|41.32|41.47|41.29|5
1736782040000|2025-01-13 15:27:20|41.53|41.35|41.53|41.35|41.55|41.37|41.53|41.35|10
1736782050000|2025-01-13 15:27:30|41.52|41.34|41.51|41.33|41.52|41.34|41.49|41.31|13
1736782060000|2025-01-13 15:27:40|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|13
1736782070000|2025-01-13 15:27:50|41.53|41.35|41.5|41.32|41.53|41.35|41.5|41.32|12
1736782080000|2025-01-13 15:28:00|41.51|41.33|41.55|41.37|41.56|41.38|41.51|41.33|9
1736782090000|2025-01-13 15:28:10|41.57|41.39|41.54|41.36|41.58|41.4|41.54|41.36|7
1736782100000|2025-01-13 15:28:20|41.53|41.35|41.49|41.31|41.54|41.36|41.49|41.31|7
1736782110000|2025-01-13 15:28:30|41.48|41.3|41.46|41.28|41.49|41.31|41.46|41.28|14
1736782120000|2025-01-13 15:28:40|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|9
1736782130000|2025-01-13 15:28:50|41.44|41.26|41.41|41.23|41.44|41.26|41.38|41.2|14
1736782140000|2025-01-13 15:29:00|41.42|41.24|41.42|41.24|41.44|41.26|41.39|41.21|13
1736782150000|2025-01-13 15:29:10|41.43|41.25|41.42|41.24|41.43|41.25|41.4|41.22|10
1736782160000|2025-01-13 15:29:20|41.41|41.23|41.38|41.2|41.41|41.23|41.38|41.2|6
1736782170000|2025-01-13 15:29:30|41.39|41.21|41.36|41.18|41.39|41.21|41.35|41.17|9
1736782180000|2025-01-13 15:29:40|41.37|41.19|41.42|41.24|41.42|41.24|41.37|41.19|6
1736782190000|2025-01-13 15:29:50|41.43|41.25|41.5|41.32|41.51|41.33|41.43|41.25|6
1736782200000|2025-01-13 15:30:00|41.51|41.33|41.42|41.24|41.51|41.33|41.4|41.22|15
1736782210000|2025-01-13 15:30:10|41.41|41.23|41.32|41.14|41.41|41.23|41.32|41.14|15
1736782220000|2025-01-13 15:30:20|41.33|41.15|41.3|41.12|41.33|41.15|41.3|41.12|6
1736782240000|2025-01-13 15:30:40|41.28|41.1|41.31|41.13|41.31|41.13|41.25|41.07|10
1736782250000|2025-01-13 15:30:50|41.32|41.14|41.37|41.19|41.37|41.19|41.31|41.13|13
1736782260000|2025-01-13 15:31:00|41.38|41.2|41.47|41.29|41.47|41.29|41.38|41.2|11
1736782270000|2025-01-13 15:31:10|41.46|41.28|41.47|41.29|41.48|41.3|41.43|41.25|16
1736782280000|2025-01-13 15:31:20|41.48|41.3|41.51|41.33|41.51|41.33|41.45|41.27|12
1736782290000|2025-01-13 15:31:30|41.5|41.32|41.54|41.36|41.54|41.36|41.49|41.31|8
1736782300000|2025-01-13 15:31:40|41.55|41.37|41.53|41.35|41.55|41.37|41.51|41.33|11
1736782310000|2025-01-13 15:31:50|41.52|41.34|41.49|41.31|41.53|41.35|41.47|41.29|15
1736782320000|2025-01-13 15:32:00|41.48|41.3|41.56|41.38|41.57|41.39|41.48|41.3|11
1736782330000|2025-01-13 15:32:10|41.55|41.37|41.6|41.42|41.6|41.42|41.55|41.37|6
1736782340000|2025-01-13 15:32:20|41.64|41.46|41.68|41.5|41.68|41.5|41.64|41.46|8
1736782350000|2025-01-13 15:32:30|41.67|41.49|41.68|41.5|41.68|41.5|41.65|41.47|8
1736782360000|2025-01-13 15:32:40|41.69|41.51|41.75|41.57|41.75|41.57|41.69|41.51|3
1736782370000|2025-01-13 15:32:50|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|3
1736782380000|2025-01-13 15:33:00|41.73|41.55|41.66|41.48|41.73|41.55|41.66|41.48|13
1736782390000|2025-01-13 15:33:10|41.65|41.47|41.66|41.48|41.66|41.48|41.61|41.43|12
1736782400000|2025-01-13 15:33:20|41.64|41.46|41.63|41.45|41.64|41.46|41.62|41.44|6
1736782410000|2025-01-13 15:33:30|41.62|41.44|41.63|41.45|41.64|41.46|41.62|41.44|8
1736782420000|2025-01-13 15:33:40|41.66|41.48|41.72|41.54|41.72|41.54|41.66|41.48|4
1736782430000|2025-01-13 15:33:50|41.71|41.53|41.71|41.53|41.71|41.53|41.67|41.49|12
1736782440000|2025-01-13 15:34:00|41.7|41.52|41.64|41.46|41.7|41.52|41.63|41.45|15
1736782450000|2025-01-13 15:34:10|41.63|41.45|41.63|41.45|41.64|41.46|41.62|41.44|6
1736782460000|2025-01-13 15:34:20|41.64|41.46|41.65|41.47|41.66|41.48|41.64|41.46|3
1736782470000|2025-01-13 15:34:30|41.66|41.48|41.62|41.44|41.66|41.48|41.61|41.43|11
1736782480000|2025-01-13 15:34:40|41.61|41.43|41.57|41.39|41.61|41.43|41.57|41.39|7
1736782490000|2025-01-13 15:34:50|41.58|41.4|41.58|41.4|41.61|41.43|41.58|41.4|5
1736782500000|2025-01-13 15:35:00|41.57|41.39|41.61|41.43|41.62|41.44|41.57|41.39|8
1736782510000|2025-01-13 15:35:10|41.62|41.44|41.66|41.48|41.67|41.49|41.61|41.43|12
1736782520000|2025-01-13 15:35:20|41.67|41.49|41.67|41.49|41.68|41.5|41.65|41.47|9
1736782530000|2025-01-13 15:35:30|41.68|41.5|41.7|41.52|41.7|41.52|41.68|41.5|5
1736782540000|2025-01-13 15:35:40|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736782550000|2025-01-13 15:35:50|41.69|41.51|41.74|41.56|41.74|41.56|41.69|41.51|6
1736782560000|2025-01-13 15:36:00|41.75|41.57|41.74|41.56|41.8|41.62|41.74|41.56|10
1736782570000|2025-01-13 15:36:10|41.73|41.55|41.68|41.5|41.73|41.55|41.68|41.5|9
1736782580000|2025-01-13 15:36:20|41.67|41.49|41.68|41.5|41.68|41.5|41.65|41.47|11
1736782590000|2025-01-13 15:36:30|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1736782600000|2025-01-13 15:36:40|41.66|41.48|41.67|41.49|41.68|41.5|41.65|41.47|6
1736782610000|2025-01-13 15:36:50|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|4
1736782620000|2025-01-13 15:37:00|41.66|41.48|41.69|41.51|41.71|41.53|41.66|41.48|10
1736782630000|2025-01-13 15:37:10|41.7|41.52|41.75|41.57|41.75|41.57|41.7|41.52|6
1736782640000|2025-01-13 15:37:20|41.78|41.6|41.77|41.59|41.79|41.61|41.77|41.59|6
1736782650000|2025-01-13 15:37:30|41.76|41.58|41.8|41.62|41.8|41.62|41.76|41.58|5
1736782660000|2025-01-13 15:37:40|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736782670000|2025-01-13 15:37:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736782680000|2025-01-13 15:38:00|41.82|41.64|41.81|41.63|41.82|41.64|41.8|41.62|9
1736782690000|2025-01-13 15:38:10|41.8|41.62|41.82|41.64|41.83|41.65|41.8|41.62|11
1736782700000|2025-01-13 15:38:20|41.83|41.65|41.85|41.67|41.85|41.67|41.82|41.64|9
1736782710000|2025-01-13 15:38:30|41.86|41.68|41.84|41.66|41.87|41.69|41.84|41.66|7
1736782720000|2025-01-13 15:38:40|41.82|41.64|41.77|41.59|41.83|41.65|41.77|41.59|8
1736782730000|2025-01-13 15:38:50|41.78|41.6|41.8|41.62|41.8|41.62|41.78|41.6|8
1736782740000|2025-01-13 15:39:00|41.81|41.63|41.84|41.66|41.84|41.66|41.81|41.63|10
1736782750000|2025-01-13 15:39:10|41.83|41.65|41.87|41.69|41.87|41.69|41.83|41.65|5
1736782760000|2025-01-13 15:39:20|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736782770000|2025-01-13 15:39:30|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|4
1736782780000|2025-01-13 15:39:40|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736782790000|2025-01-13 15:39:50|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736782810000|2025-01-13 15:40:10|41.94|41.76|41.92|41.74|41.94|41.76|41.91|41.73|5
1736782820000|2025-01-13 15:40:20|41.9|41.72|41.89|41.71|41.91|41.73|41.88|41.7|11
1736782830000|2025-01-13 15:40:30|41.88|41.7|41.89|41.71|41.9|41.72|41.88|41.7|6
1736782840000|2025-01-13 15:40:40|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736782850000|2025-01-13 15:40:50|41.9|41.72|41.93|41.75|41.93|41.75|41.89|41.71|6
1736782860000|2025-01-13 15:41:00|41.94|41.76|41.99|41.81|41.99|41.81|41.93|41.75|7
1736782870000|2025-01-13 15:41:10|42|41.82|42.06|41.88|42.06|41.88|42|41.82|15
1736782880000|2025-01-13 15:41:20|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736782890000|2025-01-13 15:41:30|42.08|41.9|42.09|41.91|42.09|41.91|42.07|41.89|8
1736782900000|2025-01-13 15:41:40|42.12|41.94|42.22|42.04|42.22|42.04|42.12|41.94|8
1736782910000|2025-01-13 15:41:50|42.23|42.05|42.16|41.98|42.23|42.05|42.16|41.98|9
1736782920000|2025-01-13 15:42:00|42.17|41.99|42.13|41.95|42.18|42|42.13|41.95|12
1736782930000|2025-01-13 15:42:10|42.12|41.94|42.11|41.93|42.13|41.95|42.11|41.93|7
1736782940000|2025-01-13 15:42:20|42.12|41.94|42.1|41.92|42.12|41.94|42.09|41.91|18
1736782950000|2025-01-13 15:42:30|42.09|41.91|42.07|41.89|42.09|41.91|42.04|41.86|8
1736782960000|2025-01-13 15:42:40|42.06|41.88|42.08|41.9|42.1|41.92|42.05|41.87|10
1736782970000|2025-01-13 15:42:50|42.09|41.91|42.12|41.94|42.12|41.94|42.09|41.91|6
1736782980000|2025-01-13 15:43:00|42.11|41.93|42.01|41.83|42.12|41.94|42.01|41.83|11
1736782990000|2025-01-13 15:43:10|42.02|41.84|41.99|41.81|42.02|41.84|41.98|41.8|6
1736783000000|2025-01-13 15:43:20|42|41.82|41.96|41.78|42|41.82|41.95|41.77|8
1736783010000|2025-01-13 15:43:30|41.95|41.77|41.92|41.74|41.95|41.77|41.92|41.74|6
1736783020000|2025-01-13 15:43:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736783030000|2025-01-13 15:43:50|41.91|41.73|41.91|41.73|41.92|41.74|41.9|41.72|10
1736783040000|2025-01-13 15:44:00|41.92|41.74|41.95|41.77|41.95|41.77|41.92|41.74|3
1736783050000|2025-01-13 15:44:10|41.94|41.76|41.95|41.77|41.95|41.77|41.91|41.73|7
1736783070000|2025-01-13 15:44:30|41.94|41.76|41.93|41.75|41.95|41.77|41.92|41.74|6
1736783080000|2025-01-13 15:44:40|41.94|41.76|41.94|41.76|41.94|41.76|41.92|41.74|7
1736783090000|2025-01-13 15:44:50|41.95|41.77|41.94|41.76|41.95|41.77|41.93|41.75|4
1736783100000|2025-01-13 15:45:00|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|5
1736783110000|2025-01-13 15:45:10|41.92|41.74|41.92|41.74|41.94|41.76|41.91|41.73|9
1736783120000|2025-01-13 15:45:20|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|13
1736783130000|2025-01-13 15:45:30|41.9|41.72|41.93|41.75|41.93|41.75|41.9|41.72|6
1736783140000|2025-01-13 15:45:40|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|5
1736783150000|2025-01-13 15:45:50|41.91|41.73|41.89|41.71|41.91|41.73|41.88|41.7|9
1736783160000|2025-01-13 15:46:00|41.88|41.7|41.81|41.63|41.88|41.7|41.81|41.63|9
1736783170000|2025-01-13 15:46:10|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1736783180000|2025-01-13 15:46:20|41.81|41.63|41.83|41.65|41.84|41.66|41.8|41.62|8
1736783190000|2025-01-13 15:46:30|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|5
1736783200000|2025-01-13 15:46:40|41.81|41.63|41.82|41.64|41.84|41.66|41.81|41.63|8
1736783210000|2025-01-13 15:46:50|41.83|41.65|41.82|41.64|41.83|41.65|41.81|41.63|8
1736783220000|2025-01-13 15:47:00|41.83|41.65|41.77|41.59|41.84|41.66|41.77|41.59|8
1736783230000|2025-01-13 15:47:10|41.78|41.6|41.73|41.55|41.78|41.6|41.73|41.55|8
1736783240000|2025-01-13 15:47:20|41.74|41.56|41.71|41.53|41.74|41.56|41.71|41.53|4
1736783250000|2025-01-13 15:47:30|41.69|41.51|41.68|41.5|41.69|41.51|41.67|41.49|7
1736783260000|2025-01-13 15:47:40|41.69|41.51|41.62|41.44|41.69|41.51|41.62|41.44|7
1736783270000|2025-01-13 15:47:50|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1736783280000|2025-01-13 15:48:00|41.57|41.39|41.53|41.35|41.57|41.39|41.53|41.35|5
1736783290000|2025-01-13 15:48:10|41.54|41.36|41.52|41.34|41.55|41.37|41.52|41.34|12
1736783300000|2025-01-13 15:48:20|41.53|41.35|41.52|41.34|41.53|41.35|41.51|41.33|6
1736783310000|2025-01-13 15:48:30|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|6
1736783320000|2025-01-13 15:48:40|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|7
1736783330000|2025-01-13 15:48:50|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1736783340000|2025-01-13 15:49:00|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|3
1736783350000|2025-01-13 15:49:10|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1736783360000|2025-01-13 15:49:20|41.57|41.39|41.55|41.37|41.57|41.39|41.54|41.36|11
1736783370000|2025-01-13 15:49:30|41.56|41.38|41.56|41.38|41.56|41.38|41.54|41.36|7
1736783380000|2025-01-13 15:49:40|41.55|41.37|41.57|41.39|41.58|41.4|41.55|41.37|11
1736783390000|2025-01-13 15:49:50|41.58|41.4|41.6|41.42|41.6|41.42|41.58|41.4|3
1736783400000|2025-01-13 15:50:00|41.61|41.43|41.58|41.4|41.61|41.43|41.57|41.39|8
1736783410000|2025-01-13 15:50:10|41.59|41.41|41.65|41.47|41.67|41.49|41.59|41.41|9
1736783420000|2025-01-13 15:50:20|41.64|41.46|41.63|41.45|41.65|41.47|41.62|41.44|11
1736783430000|2025-01-13 15:50:30|41.62|41.44|41.59|41.41|41.62|41.44|41.59|41.41|12
1736783440000|2025-01-13 15:50:40|41.6|41.42|41.66|41.48|41.66|41.48|41.59|41.41|13
1736783450000|2025-01-13 15:50:50|41.65|41.47|41.66|41.48|41.67|41.49|41.65|41.47|6
1736783460000|2025-01-13 15:51:00|41.67|41.49|41.6|41.42|41.67|41.49|41.6|41.42|12
1736783470000|2025-01-13 15:51:10|41.61|41.43|41.62|41.44|41.62|41.44|41.6|41.42|7
1736783480000|2025-01-13 15:51:20|41.63|41.45|41.63|41.45|41.65|41.47|41.61|41.43|9
1736783490000|2025-01-13 15:51:30|41.66|41.48|41.65|41.47|41.67|41.49|41.65|41.47|6
1736783500000|2025-01-13 15:51:40|41.66|41.48|41.66|41.48|41.67|41.49|41.64|41.46|12
1736783510000|2025-01-13 15:51:50|41.65|41.47|41.61|41.43|41.66|41.48|41.61|41.43|12
1736783520000|2025-01-13 15:52:00|41.58|41.4|41.55|41.37|41.58|41.4|41.55|41.37|5
1736783530000|2025-01-13 15:52:10|41.54|41.36|41.55|41.37|41.56|41.38|41.54|41.36|10
1736783540000|2025-01-13 15:52:20|41.54|41.36|41.55|41.37|41.55|41.37|41.52|41.34|13
1736783550000|2025-01-13 15:52:30|41.57|41.39|41.56|41.38|41.57|41.39|41.55|41.37|10
1736783560000|2025-01-13 15:52:40|41.55|41.37|41.56|41.38|41.57|41.39|41.54|41.36|10
1736783570000|2025-01-13 15:52:50|41.57|41.39|41.54|41.36|41.57|41.39|41.54|41.36|4
1736783580000|2025-01-13 15:53:00|41.55|41.37|41.55|41.37|41.56|41.38|41.53|41.35|11
1736783590000|2025-01-13 15:53:10|41.56|41.38|41.56|41.38|41.57|41.39|41.55|41.37|7
1736783600000|2025-01-13 15:53:20|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|3
1736783610000|2025-01-13 15:53:30|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1736783620000|2025-01-13 15:53:40|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|4
1736783630000|2025-01-13 15:53:50|41.58|41.4|41.56|41.38|41.58|41.4|41.56|41.38|5
1736783640000|2025-01-13 15:54:00|41.54|41.36|41.57|41.39|41.57|41.39|41.54|41.36|9
1736783650000|2025-01-13 15:54:10|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|5
1736783660000|2025-01-13 15:54:20|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1736783670000|2025-01-13 15:54:30|41.55|41.37|41.52|41.34|41.55|41.37|41.52|41.34|4
1736783680000|2025-01-13 15:54:40|41.51|41.33|41.5|41.32|41.52|41.34|41.5|41.32|6
1736783720000|2025-01-13 15:55:20|41.51|41.33|41.51|41.33|41.51|41.33|41.51|41.33|1
1736783730000|2025-01-13 15:55:30|41.52|41.34|41.54|41.36|41.54|41.36|41.52|41.34|3
1736783740000|2025-01-13 15:55:40|41.53|41.35|41.5|41.32|41.54|41.36|41.5|41.32|8
1736783750000|2025-01-13 15:55:50|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|4
1736783800000|2025-01-13 15:56:40|41.49|41.31|41.47|41.29|41.49|41.31|41.47|41.29|3
1736783830000|2025-01-13 15:57:10|41.48|41.3|41.47|41.29|41.48|41.3|41.47|41.29|2
1736783840000|2025-01-13 15:57:20|41.48|41.3|41.52|41.34|41.52|41.34|41.48|41.3|6
1736783850000|2025-01-13 15:57:30|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1736783860000|2025-01-13 15:57:40|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1736783880000|2025-01-13 15:58:00|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1736783890000|2025-01-13 15:58:10|41.56|41.38|41.57|41.39|41.57|41.39|41.56|41.38|2
1736783900000|2025-01-13 15:58:20|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1736783940000|2025-01-13 15:59:00|41.58|41.4|41.59|41.41|41.59|41.41|41.58|41.4|2
1736783950000|2025-01-13 15:59:10|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1736783960000|2025-01-13 15:59:20|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736783970000|2025-01-13 15:59:30|41.58|41.4|41.58|41.4|41.58|41.4|41.58|41.4|1
1736783990000|2025-01-13 15:59:50|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736784000000|2025-01-13 16:00:00|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|4
1736784010000|2025-01-13 16:00:10|41.56|41.38|41.49|41.31|41.56|41.38|41.49|41.31|6
1736784020000|2025-01-13 16:00:20|41.48|41.3|41.45|41.27|41.48|41.3|41.45|41.27|6
1736784030000|2025-01-13 16:00:30|41.44|41.26|41.39|41.21|41.44|41.26|41.39|41.21|6
1736784040000|2025-01-13 16:00:40|41.41|41.23|41.39|41.21|41.41|41.23|41.39|41.21|5
1736784050000|2025-01-13 16:00:50|41.4|41.22|41.45|41.27|41.45|41.27|41.4|41.22|6
1736784060000|2025-01-13 16:01:00|41.47|41.29|41.6|41.42|41.6|41.42|41.47|41.29|10
1736784070000|2025-01-13 16:01:10|41.62|41.44|41.61|41.43|41.63|41.45|41.58|41.4|9
1736784080000|2025-01-13 16:01:20|41.62|41.44|41.58|41.4|41.62|41.44|41.55|41.37|12
1736784090000|2025-01-13 16:01:30|41.57|41.39|41.58|41.4|41.58|41.4|41.55|41.37|6
1736784100000|2025-01-13 16:01:40|41.57|41.39|41.58|41.4|41.58|41.4|41.55|41.37|6
1736784110000|2025-01-13 16:01:50|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|4
1736784120000|2025-01-13 16:02:00|41.64|41.46|41.63|41.45|41.65|41.47|41.63|41.45|6
1736784130000|2025-01-13 16:02:10|41.62|41.44|41.57|41.39|41.64|41.46|41.57|41.39|13
1736784140000|2025-01-13 16:02:20|41.58|41.4|41.58|41.4|41.59|41.41|41.56|41.38|7
1736784150000|2025-01-13 16:02:30|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|3
1736784160000|2025-01-13 16:02:40|41.58|41.4|41.61|41.43|41.61|41.43|41.58|41.4|6
1736784170000|2025-01-13 16:02:50|41.6|41.42|41.57|41.39|41.6|41.42|41.57|41.39|4
1736784180000|2025-01-13 16:03:00|41.58|41.4|41.61|41.43|41.61|41.43|41.57|41.39|6
1736784190000|2025-01-13 16:03:10|41.62|41.44|41.67|41.49|41.67|41.49|41.62|41.44|6
1736784210000|2025-01-13 16:03:30|41.66|41.48|41.63|41.45|41.66|41.48|41.63|41.45|7
1736784220000|2025-01-13 16:03:40|41.62|41.44|41.61|41.43|41.62|41.44|41.59|41.41|12
1736784230000|2025-01-13 16:03:50|41.6|41.42|41.63|41.45|41.63|41.45|41.6|41.42|4
1736784250000|2025-01-13 16:04:10|41.62|41.44|41.63|41.45|41.63|41.45|41.62|41.44|4
1736784260000|2025-01-13 16:04:20|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|4
1736784270000|2025-01-13 16:04:30|41.62|41.44|41.59|41.41|41.63|41.45|41.59|41.41|14
1736784280000|2025-01-13 16:04:40|41.6|41.42|41.58|41.4|41.6|41.42|41.58|41.4|3
1736784290000|2025-01-13 16:04:50|41.59|41.41|41.61|41.43|41.61|41.43|41.58|41.4|4
1736784300000|2025-01-13 16:05:00|41.62|41.44|41.64|41.46|41.64|41.46|41.61|41.43|6
1736784310000|2025-01-13 16:05:10|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|4
1736784330000|2025-01-13 16:05:30|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1736784340000|2025-01-13 16:05:40|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|3
1736784350000|2025-01-13 16:05:50|41.69|41.51|41.67|41.49|41.69|41.51|41.67|41.49|7
1736784360000|2025-01-13 16:06:00|41.65|41.47|41.61|41.43|41.65|41.47|41.61|41.43|4
1736784370000|2025-01-13 16:06:10|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1736784380000|2025-01-13 16:06:20|41.59|41.41|41.59|41.41|41.6|41.42|41.58|41.4|7
1736784390000|2025-01-13 16:06:30|41.6|41.42|41.6|41.42|41.6|41.42|41.59|41.41|5
1736784400000|2025-01-13 16:06:40|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1736784410000|2025-01-13 16:06:50|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|3
1736784420000|2025-01-13 16:07:00|41.63|41.45|41.63|41.45|41.63|41.45|41.62|41.44|3
1736784430000|2025-01-13 16:07:10|41.64|41.46|41.68|41.5|41.68|41.5|41.64|41.46|2
1736784440000|2025-01-13 16:07:20|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736784450000|2025-01-13 16:07:30|41.71|41.53|41.74|41.56|41.74|41.56|41.71|41.53|4
1736784460000|2025-01-13 16:07:40|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|3
1736784470000|2025-01-13 16:07:50|41.74|41.56|41.79|41.61|41.8|41.62|41.74|41.56|7
1736784480000|2025-01-13 16:08:00|41.8|41.62|41.79|41.61|41.8|41.62|41.78|41.6|6
1736784490000|2025-01-13 16:08:10|41.78|41.6|41.82|41.64|41.82|41.64|41.78|41.6|7
1736784500000|2025-01-13 16:08:20|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736784510000|2025-01-13 16:08:30|41.82|41.64|41.75|41.57|41.83|41.65|41.75|41.57|10
1736784520000|2025-01-13 16:08:40|41.76|41.58|41.86|41.68|41.86|41.68|41.76|41.58|6
1736784530000|2025-01-13 16:08:50|41.87|41.69|41.87|41.69|41.88|41.7|41.86|41.68|10
1736784540000|2025-01-13 16:09:00|41.86|41.68|41.87|41.69|41.88|41.7|41.86|41.68|8
1736784550000|2025-01-13 16:09:10|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736784560000|2025-01-13 16:09:20|41.87|41.69|41.83|41.65|41.87|41.69|41.82|41.64|6
1736784570000|2025-01-13 16:09:30|41.84|41.66|41.8|41.62|41.84|41.66|41.8|41.62|9
1736784580000|2025-01-13 16:09:40|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|4
1736784590000|2025-01-13 16:09:50|41.79|41.61|41.79|41.61|41.81|41.63|41.79|41.61|5
1736784600000|2025-01-13 16:10:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736784610000|2025-01-13 16:10:10|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|5
1736784620000|2025-01-13 16:10:20|41.84|41.66|41.85|41.67|41.85|41.67|41.83|41.65|6
1736784630000|2025-01-13 16:10:30|41.84|41.66|41.83|41.65|41.88|41.7|41.83|41.65|10
1736784640000|2025-01-13 16:10:40|41.82|41.64|41.79|41.61|41.82|41.64|41.79|41.61|6
1736784660000|2025-01-13 16:11:00|41.76|41.58|41.81|41.63|41.81|41.63|41.74|41.56|11
1736784670000|2025-01-13 16:11:10|41.82|41.64|41.82|41.64|41.83|41.65|41.81|41.63|5
1736784680000|2025-01-13 16:11:20|41.8|41.62|41.76|41.58|41.8|41.62|41.76|41.58|10
1736784690000|2025-01-13 16:11:30|41.75|41.57|41.76|41.58|41.77|41.59|41.73|41.55|7
1736784700000|2025-01-13 16:11:40|41.77|41.59|41.73|41.55|41.77|41.59|41.73|41.55|5
1736784710000|2025-01-13 16:11:50|41.72|41.54|41.76|41.58|41.76|41.58|41.72|41.54|8
1736784720000|2025-01-13 16:12:00|41.75|41.57|41.71|41.53|41.76|41.58|41.71|41.53|12
1736784730000|2025-01-13 16:12:10|41.69|41.51|41.68|41.5|41.69|41.51|41.68|41.5|2
1736784740000|2025-01-13 16:12:20|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1736784750000|2025-01-13 16:12:30|41.68|41.5|41.64|41.46|41.68|41.5|41.64|41.46|6
1736784760000|2025-01-13 16:12:40|41.63|41.45|41.62|41.44|41.64|41.46|41.62|41.44|6
1736784770000|2025-01-13 16:12:50|41.61|41.43|41.61|41.43|41.62|41.44|41.61|41.43|3
1736784780000|2025-01-13 16:13:00|41.59|41.41|41.58|41.4|41.59|41.41|41.57|41.39|5
1736784790000|2025-01-13 16:13:10|41.57|41.39|41.57|41.39|41.58|41.4|41.57|41.39|5
1736784800000|2025-01-13 16:13:20|41.58|41.4|41.58|41.4|41.58|41.4|41.57|41.39|3
1736784810000|2025-01-13 16:13:30|41.6|41.42|41.57|41.39|41.61|41.43|41.57|41.39|5
1736784820000|2025-01-13 16:13:40|41.58|41.4|41.57|41.39|41.59|41.41|41.57|41.39|4
1736784830000|2025-01-13 16:13:50|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736784840000|2025-01-13 16:14:00|41.55|41.37|41.52|41.34|41.55|41.37|41.52|41.34|4
1736784850000|2025-01-13 16:14:10|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1736784860000|2025-01-13 16:14:20|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|3
1736784870000|2025-01-13 16:14:30|41.61|41.43|41.64|41.46|41.66|41.48|41.61|41.43|9
1736784880000|2025-01-13 16:14:40|41.65|41.47|41.66|41.48|41.66|41.48|41.64|41.46|5
1736784890000|2025-01-13 16:14:50|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1736784900000|2025-01-13 16:15:00|41.68|41.5|41.69|41.51|41.69|41.51|41.68|41.5|4
1736784910000|2025-01-13 16:15:10|41.68|41.5|41.71|41.53|41.71|41.53|41.68|41.5|5
1736784920000|2025-01-13 16:15:20|41.72|41.54|41.69|41.51|41.72|41.54|41.69|41.51|3
1736784930000|2025-01-13 16:15:30|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1736784940000|2025-01-13 16:15:40|41.67|41.49|41.68|41.5|41.68|41.5|41.67|41.49|2
1736784950000|2025-01-13 16:15:50|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|9
1736784960000|2025-01-13 16:16:00|41.73|41.55|41.77|41.59|41.77|41.59|41.72|41.54|5
1736784970000|2025-01-13 16:16:10|41.78|41.6|41.83|41.65|41.83|41.65|41.78|41.6|6
1736784980000|2025-01-13 16:16:20|41.81|41.63|41.76|41.58|41.81|41.63|41.76|41.58|8
1736784990000|2025-01-13 16:16:30|41.77|41.59|41.83|41.65|41.83|41.65|41.77|41.59|9
1736785010000|2025-01-13 16:16:50|41.84|41.66|41.82|41.64|41.86|41.68|41.82|41.64|7
1736785020000|2025-01-13 16:17:00|41.81|41.63|41.78|41.6|41.81|41.63|41.77|41.59|12
1736785030000|2025-01-13 16:17:10|41.79|41.61|41.83|41.65|41.84|41.66|41.78|41.6|7
1736785040000|2025-01-13 16:17:20|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|7
1736785050000|2025-01-13 16:17:30|41.81|41.63|41.72|41.54|41.81|41.63|41.72|41.54|12
1736785060000|2025-01-13 16:17:40|41.71|41.53|41.7|41.52|41.71|41.53|41.68|41.5|10
1736785070000|2025-01-13 16:17:50|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1736785080000|2025-01-13 16:18:00|41.74|41.56|41.77|41.59|41.79|41.61|41.74|41.56|5
1736785090000|2025-01-13 16:18:10|41.78|41.6|41.77|41.59|41.78|41.6|41.76|41.58|6
1736785100000|2025-01-13 16:18:20|41.76|41.58|41.73|41.55|41.76|41.58|41.73|41.55|6
1736785110000|2025-01-13 16:18:30|41.74|41.56|41.74|41.56|41.74|41.56|41.73|41.55|7
1736785120000|2025-01-13 16:18:40|41.76|41.58|41.74|41.56|41.78|41.6|41.74|41.56|7
1736785130000|2025-01-13 16:18:50|41.73|41.55|41.73|41.55|41.73|41.55|41.71|41.53|6
1736785140000|2025-01-13 16:19:00|41.72|41.54|41.75|41.57|41.76|41.58|41.72|41.54|7
1736785150000|2025-01-13 16:19:10|41.73|41.55|41.69|41.51|41.74|41.56|41.68|41.5|11
1736785160000|2025-01-13 16:19:20|41.7|41.52|41.75|41.57|41.75|41.57|41.7|41.52|10
1736785170000|2025-01-13 16:19:30|41.74|41.56|41.7|41.52|41.75|41.57|41.69|41.51|15
1736785180000|2025-01-13 16:19:40|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736785190000|2025-01-13 16:19:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736785200000|2025-01-13 16:20:00|41.73|41.55|41.75|41.57|41.75|41.57|41.73|41.55|5
1736785210000|2025-01-13 16:20:10|41.74|41.56|41.72|41.54|41.74|41.56|41.71|41.53|7
1736785220000|2025-01-13 16:20:20|41.74|41.56|41.78|41.6|41.78|41.6|41.74|41.56|10
1736785230000|2025-01-13 16:20:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736785240000|2025-01-13 16:20:40|41.78|41.6|41.77|41.59|41.78|41.6|41.75|41.57|6
1736785250000|2025-01-13 16:20:50|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|3
1736785260000|2025-01-13 16:21:00|41.77|41.59|41.69|41.51|41.77|41.59|41.69|41.51|8
1736785270000|2025-01-13 16:21:10|41.68|41.5|41.64|41.46|41.69|41.51|41.63|41.45|10
1736785280000|2025-01-13 16:21:20|41.63|41.45|41.62|41.44|41.64|41.46|41.62|41.44|7
1736785290000|2025-01-13 16:21:30|41.61|41.43|41.59|41.41|41.62|41.44|41.59|41.41|11
1736785300000|2025-01-13 16:21:40|41.57|41.39|41.56|41.38|41.58|41.4|41.55|41.37|6
1736785310000|2025-01-13 16:21:50|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1736785320000|2025-01-13 16:22:00|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1736785330000|2025-01-13 16:22:10|41.57|41.39|41.58|41.4|41.6|41.42|41.57|41.39|5
1736785340000|2025-01-13 16:22:20|41.57|41.39|41.57|41.39|41.59|41.41|41.56|41.38|8
1736785350000|2025-01-13 16:22:30|41.58|41.4|41.58|41.4|41.58|41.4|41.57|41.39|3
1736785360000|2025-01-13 16:22:40|41.57|41.39|41.57|41.39|41.58|41.4|41.56|41.38|7
1736785370000|2025-01-13 16:22:50|41.58|41.4|41.58|41.4|41.58|41.4|41.55|41.37|8
1736785380000|2025-01-13 16:23:00|41.6|41.42|41.6|41.42|41.62|41.44|41.6|41.42|6
1736785390000|2025-01-13 16:23:10|41.61|41.43|41.58|41.4|41.61|41.43|41.58|41.4|6
1736785400000|2025-01-13 16:23:20|41.59|41.41|41.62|41.44|41.62|41.44|41.59|41.41|4
1736785410000|2025-01-13 16:23:30|41.61|41.43|41.63|41.45|41.63|41.45|41.61|41.43|5
1736785420000|2025-01-13 16:23:40|41.64|41.46|41.6|41.42|41.64|41.46|41.6|41.42|5
1736785430000|2025-01-13 16:23:50|41.61|41.43|41.61|41.43|41.62|41.44|41.59|41.41|7
1736785440000|2025-01-13 16:24:00|41.62|41.44|41.64|41.46|41.65|41.47|41.61|41.43|13
1736785450000|2025-01-13 16:24:10|41.65|41.47|41.64|41.46|41.66|41.48|41.64|41.46|4
1736785460000|2025-01-13 16:24:20|41.65|41.47|41.68|41.5|41.69|41.51|41.64|41.46|8
1736785470000|2025-01-13 16:24:30|41.67|41.49|41.69|41.51|41.69|41.51|41.65|41.47|9
1736785480000|2025-01-13 16:24:40|41.71|41.53|41.71|41.53|41.72|41.54|41.71|41.53|3
1736785490000|2025-01-13 16:24:50|41.72|41.54|41.73|41.55|41.74|41.56|41.72|41.54|3
1736785500000|2025-01-13 16:25:00|41.72|41.54|41.75|41.57|41.75|41.57|41.72|41.54|4
1736785510000|2025-01-13 16:25:10|41.76|41.58|41.79|41.61|41.79|41.61|41.76|41.58|6
1736785520000|2025-01-13 16:25:20|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1736785530000|2025-01-13 16:25:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736785540000|2025-01-13 16:25:40|41.86|41.68|41.88|41.7|41.88|41.7|41.86|41.68|3
1736785550000|2025-01-13 16:25:50|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1736785560000|2025-01-13 16:26:00|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|4
1736785570000|2025-01-13 16:26:10|41.87|41.69|41.85|41.67|41.87|41.69|41.84|41.66|7
1736785580000|2025-01-13 16:26:20|41.84|41.66|41.81|41.63|41.84|41.66|41.81|41.63|6
1736785590000|2025-01-13 16:26:30|41.8|41.62|41.75|41.57|41.8|41.62|41.75|41.57|8
1736785600000|2025-01-13 16:26:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736785610000|2025-01-13 16:26:50|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|6
1736785620000|2025-01-13 16:27:00|41.74|41.56|41.78|41.6|41.78|41.6|41.74|41.56|8
1736785630000|2025-01-13 16:27:10|41.77|41.59|41.76|41.58|41.79|41.61|41.76|41.58|6
1736785640000|2025-01-13 16:27:20|41.77|41.59|41.78|41.6|41.78|41.6|41.75|41.57|5
1736785650000|2025-01-13 16:27:30|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736785660000|2025-01-13 16:27:40|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736785670000|2025-01-13 16:27:50|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736785680000|2025-01-13 16:28:00|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1736785690000|2025-01-13 16:28:10|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1736785700000|2025-01-13 16:28:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736785710000|2025-01-13 16:28:30|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736785720000|2025-01-13 16:28:40|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736785730000|2025-01-13 16:28:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736785740000|2025-01-13 16:29:00|41.75|41.57|41.72|41.54|41.76|41.58|41.72|41.54|6
1736785750000|2025-01-13 16:29:10|41.73|41.55|41.76|41.58|41.76|41.58|41.73|41.55|7
1736785760000|2025-01-13 16:29:20|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1736785770000|2025-01-13 16:29:30|41.78|41.6|41.79|41.61|41.8|41.62|41.78|41.6|4
1736785780000|2025-01-13 16:29:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736785790000|2025-01-13 16:29:50|41.79|41.61|41.78|41.6|41.8|41.62|41.77|41.59|6
1736785800000|2025-01-13 16:30:00|41.77|41.59|41.77|41.59|41.79|41.61|41.77|41.59|6
1736785810000|2025-01-13 16:30:10|41.78|41.6|41.77|41.59|41.78|41.6|41.75|41.57|7
1736785820000|2025-01-13 16:30:20|41.78|41.6|41.78|41.6|41.79|41.61|41.77|41.59|5
1736785830000|2025-01-13 16:30:30|41.79|41.61|41.84|41.66|41.85|41.67|41.79|41.61|11
1736785840000|2025-01-13 16:30:40|41.85|41.67|41.87|41.69|41.87|41.69|41.84|41.66|5
1736785850000|2025-01-13 16:30:50|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736785860000|2025-01-13 16:31:00|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|4
1736785870000|2025-01-13 16:31:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|4
1736785880000|2025-01-13 16:31:20|41.92|41.74|41.96|41.78|41.96|41.78|41.92|41.74|6
1736785890000|2025-01-13 16:31:30|41.97|41.79|41.99|41.81|41.99|41.81|41.96|41.78|7
1736785900000|2025-01-13 16:31:40|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1736785910000|2025-01-13 16:31:50|42.01|41.83|42.02|41.84|42.03|41.85|42.01|41.83|6
1736785930000|2025-01-13 16:32:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736785940000|2025-01-13 16:32:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736785950000|2025-01-13 16:32:30|42.01|41.83|41.94|41.76|42.01|41.83|41.93|41.75|9
1736785960000|2025-01-13 16:32:40|41.93|41.75|41.95|41.77|41.97|41.79|41.93|41.75|7
1736785970000|2025-01-13 16:32:50|41.94|41.76|41.95|41.77|41.95|41.77|41.93|41.75|5
1736785980000|2025-01-13 16:33:00|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|5
1736785990000|2025-01-13 16:33:10|41.95|41.77|41.96|41.78|41.96|41.78|41.94|41.76|8
1736786000000|2025-01-13 16:33:20|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|6
1736786010000|2025-01-13 16:33:30|41.97|41.79|42.03|41.85|42.03|41.85|41.97|41.79|5
1736786020000|2025-01-13 16:33:40|42.04|41.86|42.05|41.87|42.06|41.88|42.04|41.86|4
1736786030000|2025-01-13 16:33:50|42.04|41.86|42.03|41.85|42.05|41.87|42.03|41.85|6
1736786040000|2025-01-13 16:34:00|42.04|41.86|42.03|41.85|42.05|41.87|42.03|41.85|4
1736786050000|2025-01-13 16:34:10|42.04|41.86|42.04|41.86|42.04|41.86|42.02|41.84|7
1736786060000|2025-01-13 16:34:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736786070000|2025-01-13 16:34:30|42.04|41.86|42.03|41.85|42.06|41.88|42.03|41.85|5
1736786080000|2025-01-13 16:34:40|42.02|41.84|42.01|41.83|42.02|41.84|41.98|41.8|11
1736786090000|2025-01-13 16:34:50|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736786100000|2025-01-13 16:35:00|41.99|41.81|41.94|41.76|41.99|41.81|41.94|41.76|10
1736786110000|2025-01-13 16:35:10|41.93|41.75|41.98|41.8|41.99|41.81|41.93|41.75|8
1736786120000|2025-01-13 16:35:20|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736786130000|2025-01-13 16:35:30|42|41.82|41.98|41.8|42|41.82|41.98|41.8|5
1736786140000|2025-01-13 16:35:40|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736786150000|2025-01-13 16:35:50|42.02|41.84|42.01|41.83|42.03|41.85|42|41.82|6
1736786160000|2025-01-13 16:36:00|42.02|41.84|42.02|41.84|42.03|41.85|42.01|41.83|7
1736786170000|2025-01-13 16:36:10|42.01|41.83|41.96|41.78|42.01|41.83|41.96|41.78|6
1736786180000|2025-01-13 16:36:20|41.95|41.77|41.97|41.79|41.97|41.79|41.94|41.76|6
1736786190000|2025-01-13 16:36:30|42|41.82|42|41.82|42.02|41.84|42|41.82|6
1736786200000|2025-01-13 16:36:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736786210000|2025-01-13 16:36:50|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1736786220000|2025-01-13 16:37:00|42.01|41.83|42|41.82|42.02|41.84|42|41.82|4
1736786230000|2025-01-13 16:37:10|41.99|41.81|41.97|41.79|41.99|41.81|41.95|41.77|6
1736786240000|2025-01-13 16:37:20|41.98|41.8|42.01|41.83|42.01|41.83|41.97|41.79|4
1736786250000|2025-01-13 16:37:30|42|41.82|41.98|41.8|42|41.82|41.98|41.8|3
1736786260000|2025-01-13 16:37:40|41.97|41.79|42.02|41.84|42.02|41.84|41.97|41.79|5
1736786270000|2025-01-13 16:37:50|42.01|41.83|41.97|41.79|42.01|41.83|41.97|41.79|5
1736786280000|2025-01-13 16:38:00|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|5
1736786290000|2025-01-13 16:38:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736786300000|2025-01-13 16:38:20|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736786310000|2025-01-13 16:38:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|4
1736786320000|2025-01-13 16:38:40|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736786330000|2025-01-13 16:38:50|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|3
1736786340000|2025-01-13 16:39:00|41.91|41.73|41.91|41.73|41.92|41.74|41.89|41.71|7
1736786350000|2025-01-13 16:39:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736786370000|2025-01-13 16:39:30|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736786380000|2025-01-13 16:39:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736786390000|2025-01-13 16:39:50|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|4
1736786400000|2025-01-13 16:40:00|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736786410000|2025-01-13 16:40:10|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|7
1736786420000|2025-01-13 16:40:20|41.89|41.71|41.94|41.76|41.94|41.76|41.89|41.71|3
1736786430000|2025-01-13 16:40:30|41.92|41.74|41.89|41.71|41.92|41.74|41.89|41.71|3
1736786440000|2025-01-13 16:40:40|41.88|41.7|41.84|41.66|41.88|41.7|41.84|41.66|7
1736786450000|2025-01-13 16:40:50|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736786460000|2025-01-13 16:41:00|41.87|41.69|41.86|41.68|41.88|41.7|41.86|41.68|10
1736786470000|2025-01-13 16:41:10|41.87|41.69|41.88|41.7|41.89|41.71|41.87|41.69|4
1736786480000|2025-01-13 16:41:20|41.91|41.73|41.94|41.76|41.94|41.76|41.91|41.73|5
1736786490000|2025-01-13 16:41:30|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|4
1736786500000|2025-01-13 16:41:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736786510000|2025-01-13 16:41:50|41.93|41.75|41.92|41.74|41.93|41.75|41.91|41.73|7
1736786520000|2025-01-13 16:42:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|8
1736786530000|2025-01-13 16:42:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736786550000|2025-01-13 16:42:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736786560000|2025-01-13 16:42:40|41.97|41.79|41.95|41.77|41.98|41.8|41.94|41.76|9
1736786570000|2025-01-13 16:42:50|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736786580000|2025-01-13 16:43:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736786590000|2025-01-13 16:43:10|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|4
1736786600000|2025-01-13 16:43:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736786610000|2025-01-13 16:43:30|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|2
1736786620000|2025-01-13 16:43:40|42.03|41.85|42.06|41.88|42.06|41.88|42.03|41.85|4
1736786630000|2025-01-13 16:43:50|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736786640000|2025-01-13 16:44:00|42.07|41.89|42.05|41.87|42.08|41.9|42.05|41.87|5
1736786650000|2025-01-13 16:44:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736786660000|2025-01-13 16:44:20|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|5
1736786670000|2025-01-13 16:44:30|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|3
1736786680000|2025-01-13 16:44:40|42.11|41.93|42.15|41.97|42.15|41.97|42.11|41.93|5
1736786690000|2025-01-13 16:44:50|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736786710000|2025-01-13 16:45:10|42.16|41.98|42.19|42.01|42.19|42.01|42.16|41.98|4
1736786720000|2025-01-13 16:45:20|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1736786730000|2025-01-13 16:45:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736786760000|2025-01-13 16:46:00|42.26|42.08|42.23|42.05|42.27|42.09|42.23|42.05|7
1736786770000|2025-01-13 16:46:10|42.21|42.03|42.15|41.97|42.21|42.03|42.15|41.97|6
1736786780000|2025-01-13 16:46:20|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|7
1736786790000|2025-01-13 16:46:30|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|4
1736786800000|2025-01-13 16:46:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|4
1736786810000|2025-01-13 16:46:50|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|5
1736786820000|2025-01-13 16:47:00|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1736786830000|2025-01-13 16:47:10|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736786840000|2025-01-13 16:47:20|42.14|41.96|42.12|41.94|42.14|41.96|42.1|41.92|7
1736786850000|2025-01-13 16:47:30|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|4
1736786860000|2025-01-13 16:47:40|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736786870000|2025-01-13 16:47:50|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|6
1736786880000|2025-01-13 16:48:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736786890000|2025-01-13 16:48:10|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736786900000|2025-01-13 16:48:20|42.12|41.94|42.05|41.87|42.13|41.95|42.05|41.87|8
1736786910000|2025-01-13 16:48:30|42.07|41.89|42.07|41.89|42.09|41.91|42.07|41.89|5
1736786920000|2025-01-13 16:48:40|42.05|41.87|42.02|41.84|42.05|41.87|42.02|41.84|4
1736786930000|2025-01-13 16:48:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736786940000|2025-01-13 16:49:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736786950000|2025-01-13 16:49:10|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1736786960000|2025-01-13 16:49:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736786970000|2025-01-13 16:49:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736786990000|2025-01-13 16:49:50|41.92|41.74|41.9|41.72|41.92|41.74|41.89|41.71|5
1736787000000|2025-01-13 16:50:00|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|4
1736787010000|2025-01-13 16:50:10|41.92|41.74|41.96|41.78|41.97|41.79|41.92|41.74|6
1736787020000|2025-01-13 16:50:20|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736787030000|2025-01-13 16:50:30|41.94|41.76|41.91|41.73|41.95|41.77|41.91|41.73|10
1736787040000|2025-01-13 16:50:40|41.92|41.74|41.89|41.71|41.92|41.74|41.89|41.71|6
1736787050000|2025-01-13 16:50:50|41.88|41.7|41.85|41.67|41.88|41.7|41.85|41.67|4
1736787060000|2025-01-13 16:51:00|41.84|41.66|41.84|41.66|41.86|41.68|41.82|41.64|7
1736787070000|2025-01-13 16:51:10|41.85|41.67|41.9|41.72|41.9|41.72|41.85|41.67|5
1736787080000|2025-01-13 16:51:20|41.88|41.7|41.89|41.71|41.9|41.72|41.87|41.69|11
1736787090000|2025-01-13 16:51:30|41.9|41.72|41.86|41.68|41.9|41.72|41.86|41.68|6
1736787100000|2025-01-13 16:51:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736787110000|2025-01-13 16:51:50|41.86|41.68|41.85|41.67|41.86|41.68|41.84|41.66|3
1736787120000|2025-01-13 16:52:00|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736787130000|2025-01-13 16:52:10|41.87|41.69|41.89|41.71|41.89|41.71|41.87|41.69|3
1736787140000|2025-01-13 16:52:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736787150000|2025-01-13 16:52:30|41.89|41.71|41.9|41.72|41.92|41.74|41.88|41.7|8
1736787160000|2025-01-13 16:52:40|41.91|41.73|41.9|41.72|41.91|41.73|41.88|41.7|7
1736787180000|2025-01-13 16:53:00|41.89|41.71|41.84|41.66|41.89|41.71|41.84|41.66|5
1736787190000|2025-01-13 16:53:10|41.83|41.65|41.8|41.62|41.83|41.65|41.8|41.62|6
1736787200000|2025-01-13 16:53:20|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1736787210000|2025-01-13 16:53:30|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736787220000|2025-01-13 16:53:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736787230000|2025-01-13 16:53:50|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736787240000|2025-01-13 16:54:00|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736787270000|2025-01-13 16:54:30|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736787280000|2025-01-13 16:54:40|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1736787290000|2025-01-13 16:54:50|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|4
1736787300000|2025-01-13 16:55:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|2
1736787310000|2025-01-13 16:55:10|41.83|41.65|41.82|41.64|41.84|41.66|41.82|41.64|4
1736787320000|2025-01-13 16:55:20|41.83|41.65|41.82|41.64|41.84|41.66|41.82|41.64|3
1736787330000|2025-01-13 16:55:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736787340000|2025-01-13 16:55:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736787350000|2025-01-13 16:55:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736787360000|2025-01-13 16:56:00|41.82|41.64|41.88|41.7|41.88|41.7|41.82|41.64|7
1736787370000|2025-01-13 16:56:10|41.87|41.69|41.84|41.66|41.87|41.69|41.84|41.66|4
1736787380000|2025-01-13 16:56:20|41.83|41.65|41.78|41.6|41.83|41.65|41.78|41.6|3
1736787390000|2025-01-13 16:56:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736787410000|2025-01-13 16:56:50|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|5
1736787430000|2025-01-13 16:57:10|41.76|41.58|41.75|41.57|41.77|41.59|41.75|41.57|4
1736787440000|2025-01-13 16:57:20|41.76|41.58|41.76|41.58|41.77|41.59|41.75|41.57|7
1736787450000|2025-01-13 16:57:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|4
1736787460000|2025-01-13 16:57:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736787480000|2025-01-13 16:58:00|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1736787490000|2025-01-13 16:58:10|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736787500000|2025-01-13 16:58:20|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736787510000|2025-01-13 16:58:30|41.72|41.54|41.7|41.52|41.72|41.54|41.7|41.52|3
1736787520000|2025-01-13 16:58:40|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1736787530000|2025-01-13 16:58:50|41.66|41.48|41.56|41.38|41.66|41.48|41.56|41.38|8
1736787540000|2025-01-13 16:59:00|41.55|41.37|41.59|41.41|41.59|41.41|41.53|41.35|7
1736787550000|2025-01-13 16:59:10|41.61|41.43|41.52|41.34|41.61|41.43|41.51|41.33|10
1736787560000|2025-01-13 16:59:20|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1736787570000|2025-01-13 16:59:30|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|6
1736787580000|2025-01-13 16:59:40|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|6
1736787590000|2025-01-13 16:59:50|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1736787600000|2025-01-13 17:00:00|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1736787610000|2025-01-13 17:00:10|41.52|41.34|41.51|41.33|41.53|41.35|41.51|41.33|5
1736787620000|2025-01-13 17:00:20|41.5|41.32|41.5|41.32|41.53|41.35|41.5|41.32|9
1736787630000|2025-01-13 17:00:30|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|6
1736787640000|2025-01-13 17:00:40|41.49|41.31|41.49|41.31|41.51|41.33|41.48|41.3|7
1736787650000|2025-01-13 17:00:50|41.48|41.3|41.53|41.35|41.53|41.35|41.48|41.3|11
1736787660000|2025-01-13 17:01:00|41.54|41.36|41.59|41.41|41.59|41.41|41.54|41.36|4
1736787670000|2025-01-13 17:01:10|41.6|41.42|41.6|41.42|41.64|41.46|41.59|41.41|7
1736787680000|2025-01-13 17:01:20|41.59|41.41|41.54|41.36|41.6|41.42|41.54|41.36|7
1736787690000|2025-01-13 17:01:30|41.55|41.37|41.54|41.36|41.57|41.39|41.54|41.36|6
1736787700000|2025-01-13 17:01:40|41.53|41.35|41.54|41.36|41.57|41.39|41.53|41.35|11
1736787710000|2025-01-13 17:01:50|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|3
1736787720000|2025-01-13 17:02:00|41.5|41.32|41.49|41.31|41.5|41.32|41.48|41.3|4
1736787730000|2025-01-13 17:02:10|41.48|41.3|41.52|41.34|41.52|41.34|41.47|41.29|7
1736787740000|2025-01-13 17:02:20|41.5|41.32|41.51|41.33|41.51|41.33|41.5|41.32|4
1736787750000|2025-01-13 17:02:30|41.52|41.34|41.52|41.34|41.52|41.34|41.51|41.33|9
1736787760000|2025-01-13 17:02:40|41.53|41.35|41.55|41.37|41.56|41.38|41.53|41.35|6
1736787770000|2025-01-13 17:02:50|41.56|41.38|41.56|41.38|41.56|41.38|41.56|41.38|1
1736787780000|2025-01-13 17:03:00|41.59|41.41|41.6|41.42|41.61|41.43|41.59|41.41|3
1736787790000|2025-01-13 17:03:10|41.61|41.43|41.62|41.44|41.63|41.45|41.6|41.42|7
1736787800000|2025-01-13 17:03:20|41.61|41.43|41.59|41.41|41.61|41.43|41.59|41.41|3
1736787810000|2025-01-13 17:03:30|41.58|41.4|41.59|41.41|41.59|41.41|41.55|41.37|10
1736787820000|2025-01-13 17:03:40|41.6|41.42|41.59|41.41|41.6|41.42|41.58|41.4|4
1736787830000|2025-01-13 17:03:50|41.58|41.4|41.54|41.36|41.58|41.4|41.54|41.36|5
1736787840000|2025-01-13 17:04:00|41.53|41.35|41.56|41.38|41.56|41.38|41.53|41.35|8
1736787850000|2025-01-13 17:04:10|41.57|41.39|41.6|41.42|41.6|41.42|41.57|41.39|8
1736787860000|2025-01-13 17:04:20|41.59|41.41|41.54|41.36|41.59|41.41|41.54|41.36|8
1736787870000|2025-01-13 17:04:30|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|4
1736787880000|2025-01-13 17:04:40|41.55|41.37|41.55|41.37|41.55|41.37|41.55|41.37|1
1736787890000|2025-01-13 17:04:50|41.56|41.38|41.56|41.38|41.57|41.39|41.56|41.38|5
1736787900000|2025-01-13 17:05:00|41.55|41.37|41.48|41.3|41.55|41.37|41.48|41.3|8
1736787910000|2025-01-13 17:05:10|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1736787920000|2025-01-13 17:05:20|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|3
1736787930000|2025-01-13 17:05:30|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|4
1736787940000|2025-01-13 17:05:40|41.49|41.31|41.5|41.32|41.51|41.33|41.49|41.31|10
1736787950000|2025-01-13 17:05:50|41.49|41.31|41.52|41.34|41.52|41.34|41.47|41.29|8
1736787960000|2025-01-13 17:06:00|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736787970000|2025-01-13 17:06:10|41.51|41.33|41.48|41.3|41.52|41.34|41.48|41.3|6
1736787980000|2025-01-13 17:06:20|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|3
1736787990000|2025-01-13 17:06:30|41.46|41.28|41.48|41.3|41.48|41.3|41.46|41.28|3
1736788000000|2025-01-13 17:06:40|41.47|41.29|41.46|41.28|41.48|41.3|41.46|41.28|6
1736788010000|2025-01-13 17:06:50|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1736788020000|2025-01-13 17:07:00|41.46|41.28|41.45|41.27|41.46|41.28|41.45|41.27|2
1736788030000|2025-01-13 17:07:10|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736788040000|2025-01-13 17:07:20|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1736788050000|2025-01-13 17:07:30|41.45|41.27|41.45|41.27|41.45|41.27|41.45|41.27|1
1736788060000|2025-01-13 17:07:40|41.44|41.26|41.45|41.27|41.45|41.27|41.43|41.25|4
1736788070000|2025-01-13 17:07:50|41.46|41.28|41.47|41.29|41.47|41.29|41.45|41.27|4
1736788080000|2025-01-13 17:08:00|41.48|41.3|41.5|41.32|41.52|41.34|41.48|41.3|7
1736788090000|2025-01-13 17:08:10|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736788100000|2025-01-13 17:08:20|41.54|41.36|41.56|41.38|41.56|41.38|41.54|41.36|3
1736788110000|2025-01-13 17:08:30|41.57|41.39|41.55|41.37|41.57|41.39|41.54|41.36|5
1736788120000|2025-01-13 17:08:40|41.54|41.36|41.5|41.32|41.54|41.36|41.5|41.32|5
1736788130000|2025-01-13 17:08:50|41.49|41.31|41.48|41.3|41.49|41.31|41.48|41.3|2
1736788140000|2025-01-13 17:09:00|41.47|41.29|41.46|41.28|41.47|41.29|41.45|41.27|6
1736788150000|2025-01-13 17:09:10|41.47|41.29|41.52|41.34|41.52|41.34|41.47|41.29|4
1736788160000|2025-01-13 17:09:20|41.53|41.35|41.53|41.35|41.54|41.36|41.52|41.34|7
1736788170000|2025-01-13 17:09:30|41.54|41.36|41.53|41.35|41.54|41.36|41.51|41.33|10
1736788180000|2025-01-13 17:09:40|41.51|41.33|41.53|41.35|41.53|41.35|41.51|41.33|3
1736788190000|2025-01-13 17:09:50|41.52|41.34|41.58|41.4|41.59|41.41|41.52|41.34|6
1736788200000|2025-01-13 17:10:00|41.57|41.39|41.55|41.37|41.57|41.39|41.55|41.37|4
1736788210000|2025-01-13 17:10:10|41.56|41.38|41.49|41.31|41.56|41.38|41.49|41.31|10
1736788220000|2025-01-13 17:10:20|41.5|41.32|41.48|41.3|41.5|41.32|41.48|41.3|7
1736788230000|2025-01-13 17:10:30|41.47|41.29|41.5|41.32|41.5|41.32|41.47|41.29|4
1736788240000|2025-01-13 17:10:40|41.51|41.33|41.51|41.33|41.51|41.33|41.49|41.31|9
1736788250000|2025-01-13 17:10:50|41.53|41.35|41.57|41.39|41.57|41.39|41.53|41.35|8
1736788260000|2025-01-13 17:11:00|41.56|41.38|41.55|41.37|41.57|41.39|41.55|41.37|3
1736788270000|2025-01-13 17:11:10|41.54|41.36|41.52|41.34|41.54|41.36|41.51|41.33|11
1736788280000|2025-01-13 17:11:20|41.51|41.33|41.5|41.32|41.51|41.33|41.49|41.31|6
1736788290000|2025-01-13 17:11:30|41.49|41.31|41.5|41.32|41.51|41.33|41.49|41.31|4
1736788300000|2025-01-13 17:11:40|41.51|41.33|41.57|41.39|41.57|41.39|41.51|41.33|5
1736788310000|2025-01-13 17:11:50|41.58|41.4|41.6|41.42|41.6|41.42|41.58|41.4|3
1736788320000|2025-01-13 17:12:00|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|4
1736788330000|2025-01-13 17:12:10|41.61|41.43|41.59|41.41|41.61|41.43|41.58|41.4|6
1736788340000|2025-01-13 17:12:20|41.58|41.4|41.59|41.41|41.6|41.42|41.58|41.4|8
1736788350000|2025-01-13 17:12:30|41.58|41.4|41.54|41.36|41.59|41.41|41.54|41.36|9
1736788360000|2025-01-13 17:12:40|41.52|41.34|41.49|41.31|41.52|41.34|41.49|41.31|6
1736788370000|2025-01-13 17:12:50|41.47|41.29|41.47|41.29|41.48|41.3|41.47|41.29|5
1736788380000|2025-01-13 17:13:00|41.46|41.28|41.45|41.27|41.47|41.29|41.44|41.26|8
1736788390000|2025-01-13 17:13:10|41.44|41.26|41.44|41.26|41.45|41.27|41.44|41.26|3
1736788400000|2025-01-13 17:13:20|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1736788420000|2025-01-13 17:13:40|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736788430000|2025-01-13 17:13:50|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|2
1736788440000|2025-01-13 17:14:00|41.45|41.27|41.51|41.33|41.51|41.33|41.45|41.27|5
1736788450000|2025-01-13 17:14:10|41.52|41.34|41.53|41.35|41.53|41.35|41.52|41.34|2
1736788460000|2025-01-13 17:14:20|41.55|41.37|41.54|41.36|41.55|41.37|41.53|41.35|4
1736788470000|2025-01-13 17:14:30|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736788480000|2025-01-13 17:14:40|41.53|41.35|41.53|41.35|41.54|41.36|41.53|41.35|3
1736788490000|2025-01-13 17:14:50|41.54|41.36|41.57|41.39|41.58|41.4|41.54|41.36|5
1736788500000|2025-01-13 17:15:00|41.58|41.4|41.56|41.38|41.6|41.42|41.56|41.38|8
1736788510000|2025-01-13 17:15:10|41.57|41.39|41.58|41.4|41.6|41.42|41.57|41.39|6
1736788520000|2025-01-13 17:15:20|41.59|41.41|41.61|41.43|41.61|41.43|41.59|41.41|6
1736788530000|2025-01-13 17:15:30|41.6|41.42|41.62|41.44|41.62|41.44|41.6|41.42|3
1736788540000|2025-01-13 17:15:40|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1736788550000|2025-01-13 17:15:50|41.61|41.43|41.6|41.42|41.61|41.43|41.59|41.41|6
1736788560000|2025-01-13 17:16:00|41.59|41.41|41.54|41.36|41.6|41.42|41.54|41.36|14
1736788570000|2025-01-13 17:16:10|41.55|41.37|41.55|41.37|41.56|41.38|41.55|41.37|3
1736788580000|2025-01-13 17:16:20|41.56|41.38|41.56|41.38|41.56|41.38|41.55|41.37|3
1736788590000|2025-01-13 17:16:30|41.55|41.37|41.56|41.38|41.56|41.38|41.55|41.37|2
1736788600000|2025-01-13 17:16:40|41.57|41.39|41.61|41.43|41.61|41.43|41.57|41.39|4
1736788610000|2025-01-13 17:16:50|41.6|41.42|41.62|41.44|41.62|41.44|41.6|41.42|3
1736788620000|2025-01-13 17:17:00|41.61|41.43|41.66|41.48|41.66|41.48|41.61|41.43|4
1736788630000|2025-01-13 17:17:10|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|2
1736788640000|2025-01-13 17:17:20|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|4
1736788650000|2025-01-13 17:17:30|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|2
1736788680000|2025-01-13 17:18:00|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736788690000|2025-01-13 17:18:10|41.7|41.52|41.66|41.48|41.7|41.52|41.66|41.48|7
1736788700000|2025-01-13 17:18:20|41.65|41.47|41.65|41.47|41.66|41.48|41.64|41.46|9
1736788710000|2025-01-13 17:18:30|41.66|41.48|41.63|41.45|41.66|41.48|41.62|41.44|8
1736788720000|2025-01-13 17:18:40|41.62|41.44|41.61|41.43|41.63|41.45|41.61|41.43|6
1736788730000|2025-01-13 17:18:50|41.6|41.42|41.59|41.41|41.61|41.43|41.59|41.41|6
1736788740000|2025-01-13 17:19:00|41.6|41.42|41.61|41.43|41.61|41.43|41.59|41.41|8
1736788750000|2025-01-13 17:19:10|41.62|41.44|41.61|41.43|41.62|41.44|41.6|41.42|6
1736788760000|2025-01-13 17:19:20|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1736788770000|2025-01-13 17:19:30|41.57|41.39|41.6|41.42|41.6|41.42|41.57|41.39|4
1736788780000|2025-01-13 17:19:40|41.63|41.45|41.61|41.43|41.65|41.47|41.61|41.43|8
1736788790000|2025-01-13 17:19:50|41.62|41.44|41.6|41.42|41.62|41.44|41.6|41.42|3
1736788800000|2025-01-13 17:20:00|41.59|41.41|41.57|41.39|41.6|41.42|41.56|41.38|8
1736788810000|2025-01-13 17:20:10|41.56|41.38|41.55|41.37|41.56|41.38|41.54|41.36|4
1736788820000|2025-01-13 17:20:20|41.54|41.36|41.54|41.36|41.54|41.36|41.54|41.36|1
1736788830000|2025-01-13 17:20:30|41.55|41.37|41.54|41.36|41.56|41.38|41.54|41.36|4
1736788840000|2025-01-13 17:20:40|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736788850000|2025-01-13 17:20:50|41.51|41.33|41.46|41.28|41.52|41.34|41.46|41.28|10
1736788860000|2025-01-13 17:21:00|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1736788870000|2025-01-13 17:21:10|41.47|41.29|41.49|41.31|41.49|41.31|41.47|41.29|3
1736788880000|2025-01-13 17:21:20|41.48|41.3|41.46|41.28|41.48|41.3|41.46|41.28|7
1736788890000|2025-01-13 17:21:30|41.45|41.27|41.48|41.3|41.48|41.3|41.45|41.27|4
1736788900000|2025-01-13 17:21:40|41.52|41.34|41.53|41.35|41.54|41.36|41.52|41.34|6
1736788910000|2025-01-13 17:21:50|41.54|41.36|41.46|41.28|41.54|41.36|41.46|41.28|15
1736788920000|2025-01-13 17:22:00|41.47|41.29|41.46|41.28|41.47|41.29|41.45|41.27|9
1736788930000|2025-01-13 17:22:10|41.45|41.27|41.43|41.25|41.45|41.27|41.43|41.25|3
1736788940000|2025-01-13 17:22:20|41.42|41.24|41.4|41.22|41.42|41.24|41.39|41.21|8
1736788950000|2025-01-13 17:22:30|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1736788960000|2025-01-13 17:22:40|41.42|41.24|41.42|41.24|41.42|41.24|41.42|41.24|1
1736788970000|2025-01-13 17:22:50|41.43|41.25|41.48|41.3|41.48|41.3|41.43|41.25|4
1736788980000|2025-01-13 17:23:00|41.49|41.31|41.49|41.31|41.51|41.33|41.49|41.31|5
1736788990000|2025-01-13 17:23:10|41.5|41.32|41.49|41.31|41.5|41.32|41.49|41.31|2
1736789000000|2025-01-13 17:23:20|41.5|41.32|41.49|41.31|41.5|41.32|41.48|41.3|3
1736789010000|2025-01-13 17:23:30|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|4
1736789020000|2025-01-13 17:23:40|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|3
1736789030000|2025-01-13 17:23:50|41.48|41.3|41.51|41.33|41.51|41.33|41.48|41.3|4
1736789040000|2025-01-13 17:24:00|41.52|41.34|41.52|41.34|41.53|41.35|41.52|41.34|3
1736789050000|2025-01-13 17:24:10|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|4
1736789060000|2025-01-13 17:24:20|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|5
1736789070000|2025-01-13 17:24:30|41.48|41.3|41.49|41.31|41.49|41.31|41.48|41.3|2
1736789080000|2025-01-13 17:24:40|41.48|41.3|41.43|41.25|41.49|41.31|41.43|41.25|7
1736789090000|2025-01-13 17:24:50|41.42|41.24|41.4|41.22|41.42|41.24|41.4|41.22|5
1736789100000|2025-01-13 17:25:00|41.41|41.23|41.46|41.28|41.46|41.28|41.4|41.22|7
1736789110000|2025-01-13 17:25:10|41.48|41.3|41.46|41.28|41.48|41.3|41.45|41.27|9
1736789120000|2025-01-13 17:25:20|41.45|41.27|41.48|41.3|41.48|41.3|41.44|41.26|6
1736789130000|2025-01-13 17:25:30|41.47|41.29|41.47|41.29|41.47|41.29|41.47|41.29|1
1736789140000|2025-01-13 17:25:40|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|3
1736789150000|2025-01-13 17:25:50|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1736789160000|2025-01-13 17:26:00|41.49|41.31|41.46|41.28|41.49|41.31|41.46|41.28|4
1736789170000|2025-01-13 17:26:10|41.47|41.29|41.46|41.28|41.47|41.29|41.46|41.28|2
1736789180000|2025-01-13 17:26:20|41.47|41.29|41.51|41.33|41.52|41.34|41.47|41.29|5
1736789190000|2025-01-13 17:26:30|41.52|41.34|41.52|41.34|41.52|41.34|41.51|41.33|3
1736789200000|2025-01-13 17:26:40|41.51|41.33|41.5|41.32|41.51|41.33|41.5|41.32|2
1736789210000|2025-01-13 17:26:50|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1736789220000|2025-01-13 17:27:00|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736789230000|2025-01-13 17:27:10|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|3
1736789240000|2025-01-13 17:27:20|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1736789250000|2025-01-13 17:27:30|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|4
1736789260000|2025-01-13 17:27:40|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1736789270000|2025-01-13 17:27:50|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1736789280000|2025-01-13 17:28:00|41.57|41.39|41.54|41.36|41.57|41.39|41.54|41.36|4
1736789290000|2025-01-13 17:28:10|41.53|41.35|41.53|41.35|41.54|41.36|41.53|41.35|3
1736789300000|2025-01-13 17:28:20|41.54|41.36|41.54|41.36|41.54|41.36|41.53|41.35|3
1736789310000|2025-01-13 17:28:30|41.53|41.35|41.56|41.38|41.56|41.38|41.52|41.34|6
1736789330000|2025-01-13 17:28:50|41.57|41.39|41.6|41.42|41.6|41.42|41.57|41.39|2
1736789350000|2025-01-13 17:29:10|41.61|41.43|41.63|41.45|41.63|41.45|41.61|41.43|3
1736789370000|2025-01-13 17:29:30|41.64|41.46|41.65|41.47|41.65|41.47|41.64|41.46|2
1736789380000|2025-01-13 17:29:40|41.66|41.48|41.66|41.48|41.67|41.49|41.66|41.48|3
1736789390000|2025-01-13 17:29:50|41.67|41.49|41.61|41.43|41.67|41.49|41.61|41.43|11
1736789400000|2025-01-13 17:30:00|41.59|41.41|41.55|41.37|41.59|41.41|41.55|41.37|5
1736789410000|2025-01-13 17:30:10|41.54|41.36|41.52|41.34|41.55|41.37|41.52|41.34|7
1736789420000|2025-01-13 17:30:20|41.51|41.33|41.5|41.32|41.52|41.34|41.5|41.32|4
1736789430000|2025-01-13 17:30:30|41.51|41.33|41.51|41.33|41.52|41.34|41.5|41.32|7
1736789440000|2025-01-13 17:30:40|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|2
1736789450000|2025-01-13 17:30:50|41.52|41.34|41.5|41.32|41.54|41.36|41.5|41.32|6
1736789460000|2025-01-13 17:31:00|41.52|41.34|41.51|41.33|41.52|41.34|41.49|41.31|6
1736789470000|2025-01-13 17:31:10|41.53|41.35|41.53|41.35|41.55|41.37|41.52|41.34|7
1736789480000|2025-01-13 17:31:20|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1736789490000|2025-01-13 17:31:30|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1736789500000|2025-01-13 17:31:40|41.57|41.39|41.57|41.39|41.57|41.39|41.57|41.39|1
1736789510000|2025-01-13 17:31:50|41.61|41.43|41.61|41.43|41.62|41.44|41.6|41.42|5
1736789520000|2025-01-13 17:32:00|41.6|41.42|41.58|41.4|41.61|41.43|41.58|41.4|9
1736789530000|2025-01-13 17:32:10|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|2
1736789540000|2025-01-13 17:32:20|41.57|41.39|41.6|41.42|41.6|41.42|41.55|41.37|7
1736789550000|2025-01-13 17:32:30|41.59|41.41|41.59|41.41|41.59|41.41|41.59|41.41|1
1736789560000|2025-01-13 17:32:40|41.58|41.4|41.55|41.37|41.58|41.4|41.54|41.36|6
1736789570000|2025-01-13 17:32:50|41.56|41.38|41.55|41.37|41.56|41.38|41.53|41.35|5
1736789580000|2025-01-13 17:33:00|41.56|41.38|41.62|41.44|41.62|41.44|41.56|41.38|5
1736789600000|2025-01-13 17:33:20|41.63|41.45|41.65|41.47|41.65|41.47|41.63|41.45|3
1736789610000|2025-01-13 17:33:30|41.66|41.48|41.7|41.52|41.7|41.52|41.66|41.48|5
1736789620000|2025-01-13 17:33:40|41.71|41.53|41.73|41.55|41.73|41.55|41.71|41.53|3
1736789630000|2025-01-13 17:33:50|41.72|41.54|41.72|41.54|41.73|41.55|41.72|41.54|3
1736789640000|2025-01-13 17:34:00|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|5
1736789650000|2025-01-13 17:34:10|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736789660000|2025-01-13 17:34:20|41.74|41.56|41.67|41.49|41.74|41.56|41.67|41.49|6
1736789670000|2025-01-13 17:34:30|41.65|41.47|41.63|41.45|41.65|41.47|41.63|41.45|3
1736789680000|2025-01-13 17:34:40|41.62|41.44|41.67|41.49|41.68|41.5|41.62|41.44|7
1736789690000|2025-01-13 17:34:50|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|2
1736789700000|2025-01-13 17:35:00|41.64|41.46|41.64|41.46|41.66|41.48|41.64|41.46|5
1736789710000|2025-01-13 17:35:10|41.65|41.47|41.62|41.44|41.67|41.49|41.62|41.44|12
1736789720000|2025-01-13 17:35:20|41.61|41.43|41.63|41.45|41.63|41.45|41.6|41.42|12
1736789730000|2025-01-13 17:35:30|41.62|41.44|41.62|41.44|41.63|41.45|41.6|41.42|7
1736789740000|2025-01-13 17:35:40|41.61|41.43|41.61|41.43|41.61|41.43|41.6|41.42|3
1736789750000|2025-01-13 17:35:50|41.62|41.44|41.6|41.42|41.62|41.44|41.59|41.41|7
1736789760000|2025-01-13 17:36:00|41.59|41.41|41.58|41.4|41.6|41.42|41.57|41.39|8
1736789770000|2025-01-13 17:36:10|41.59|41.41|41.59|41.41|41.61|41.43|41.59|41.41|5
1736789780000|2025-01-13 17:36:20|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1736789790000|2025-01-13 17:36:30|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1736789800000|2025-01-13 17:36:40|41.59|41.41|41.56|41.38|41.6|41.42|41.56|41.38|5
1736789810000|2025-01-13 17:36:50|41.55|41.37|41.56|41.38|41.57|41.39|41.55|41.37|4
1736789820000|2025-01-13 17:37:00|41.57|41.39|41.57|41.39|41.59|41.41|41.56|41.38|5
1736789830000|2025-01-13 17:37:10|41.56|41.38|41.56|41.38|41.57|41.39|41.55|41.37|7
1736789840000|2025-01-13 17:37:20|41.55|41.37|41.53|41.35|41.55|41.37|41.53|41.35|5
1736789850000|2025-01-13 17:37:30|41.54|41.36|41.54|41.36|41.54|41.36|41.52|41.34|6
1736789860000|2025-01-13 17:37:40|41.53|41.35|41.51|41.33|41.53|41.35|41.51|41.33|4
1736789870000|2025-01-13 17:37:50|41.5|41.32|41.48|41.3|41.5|41.32|41.48|41.3|9
1736789880000|2025-01-13 17:38:00|41.47|41.29|41.46|41.28|41.48|41.3|41.46|41.28|6
1736789890000|2025-01-13 17:38:10|41.47|41.29|41.46|41.28|41.47|41.29|41.45|41.27|4
1736789900000|2025-01-13 17:38:20|41.45|41.27|41.49|41.31|41.49|41.31|41.45|41.27|4
1736789910000|2025-01-13 17:38:30|41.51|41.33|41.52|41.34|41.53|41.35|41.51|41.33|3
1736789920000|2025-01-13 17:38:40|41.51|41.33|41.52|41.34|41.52|41.34|41.51|41.33|2
1736789930000|2025-01-13 17:38:50|41.51|41.33|41.47|41.29|41.51|41.33|41.47|41.29|5
1736789940000|2025-01-13 17:39:00|41.46|41.28|41.4|41.22|41.46|41.28|41.4|41.22|7
1736789950000|2025-01-13 17:39:10|41.41|41.23|41.38|41.2|41.41|41.23|41.38|41.2|6
1736789960000|2025-01-13 17:39:20|41.37|41.19|41.37|41.19|41.37|41.19|41.37|41.19|1
1736789970000|2025-01-13 17:39:30|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|2
1736789980000|2025-01-13 17:39:40|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|6
1736789990000|2025-01-13 17:39:50|41.34|41.16|41.33|41.15|41.34|41.16|41.33|41.15|6
1736790000000|2025-01-13 17:40:00|41.32|41.14|41.3|41.12|41.32|41.14|41.3|41.12|3
1736790030000|2025-01-13 17:40:30|41.29|41.11|41.28|41.1|41.29|41.11|41.28|41.1|2
1736790070000|2025-01-13 17:41:10|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736790080000|2025-01-13 17:41:20|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1736790100000|2025-01-13 17:41:40|41.25|41.07|41.26|41.08|41.26|41.08|41.25|41.07|2
1736790120000|2025-01-13 17:42:00|41.25|41.07|41.26|41.08|41.26|41.08|41.24|41.06|4
1736790130000|2025-01-13 17:42:10|41.25|41.07|41.24|41.06|41.26|41.08|41.24|41.06|4
1736790140000|2025-01-13 17:42:20|41.25|41.07|41.25|41.07|41.26|41.08|41.24|41.06|9
1736790150000|2025-01-13 17:42:30|41.26|41.08|41.25|41.07|41.26|41.08|41.25|41.07|2
1736790160000|2025-01-13 17:42:40|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1736790170000|2025-01-13 17:42:50|41.27|41.09|41.27|41.09|41.27|41.09|41.26|41.08|3
1736790180000|2025-01-13 17:43:00|41.26|41.08|41.24|41.06|41.27|41.09|41.24|41.06|5
1736790190000|2025-01-13 17:43:10|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736790210000|2025-01-13 17:43:30|41.22|41.04|41.2|41.02|41.22|41.04|41.2|41.02|2
1736790230000|2025-01-13 17:43:50|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1736790240000|2025-01-13 17:44:00|41.17|40.99|41.19|41.01|41.2|41.02|41.17|40.99|6
1736790250000|2025-01-13 17:44:10|41.18|41|41.18|41|41.18|41|41.18|41|1
1736790270000|2025-01-13 17:44:30|41.17|40.99|41.16|40.98|41.17|40.99|41.16|40.98|2
1736790280000|2025-01-13 17:44:40|41.15|40.97|41.15|40.97|41.15|40.97|41.15|40.97|1
1736790300000|2025-01-13 17:45:00|41.16|40.98|41.2|41.02|41.2|41.02|41.15|40.97|5
1736790310000|2025-01-13 17:45:10|41.19|41.01|41.24|41.06|41.24|41.06|41.19|41.01|5
1736790320000|2025-01-13 17:45:20|41.25|41.07|41.25|41.07|41.25|41.07|41.25|41.07|1
1736790330000|2025-01-13 17:45:30|41.26|41.08|41.29|41.11|41.29|41.11|41.26|41.08|4
1736790360000|2025-01-13 17:46:00|41.28|41.1|41.29|41.11|41.29|41.11|41.28|41.1|2
1736790370000|2025-01-13 17:46:10|41.28|41.1|41.32|41.14|41.32|41.14|41.28|41.1|5
1736790380000|2025-01-13 17:46:20|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|4
1736790390000|2025-01-13 17:46:30|41.33|41.15|41.32|41.14|41.33|41.15|41.32|41.14|2
1736790400000|2025-01-13 17:46:40|41.31|41.13|41.33|41.15|41.33|41.15|41.31|41.13|5
1736790410000|2025-01-13 17:46:50|41.32|41.14|41.32|41.14|41.32|41.14|41.31|41.13|3
1736790420000|2025-01-13 17:47:00|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1736790430000|2025-01-13 17:47:10|41.35|41.17|41.35|41.17|41.36|41.18|41.35|41.17|3
1736790440000|2025-01-13 17:47:20|41.34|41.16|41.34|41.16|41.35|41.17|41.34|41.16|3
1736790450000|2025-01-13 17:47:30|41.33|41.15|41.33|41.15|41.34|41.16|41.31|41.13|6
1736790460000|2025-01-13 17:47:40|41.32|41.14|41.31|41.13|41.33|41.15|41.3|41.12|8
1736790470000|2025-01-13 17:47:50|41.3|41.12|41.28|41.1|41.31|41.13|41.28|41.1|5
1736790480000|2025-01-13 17:48:00|41.29|41.11|41.29|41.11|41.3|41.12|41.29|41.11|3
1736790490000|2025-01-13 17:48:10|41.3|41.12|41.28|41.1|41.3|41.12|41.28|41.1|3
1736790500000|2025-01-13 17:48:20|41.27|41.09|41.22|41.04|41.28|41.1|41.22|41.04|8
1736790510000|2025-01-13 17:48:30|41.21|41.03|41.2|41.02|41.21|41.03|41.2|41.02|2
1736790520000|2025-01-13 17:48:40|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1736790530000|2025-01-13 17:48:50|41.22|41.04|41.2|41.02|41.22|41.04|41.2|41.02|3
1736790540000|2025-01-13 17:49:00|41.21|41.03|41.17|40.99|41.21|41.03|41.17|40.99|6
1736790550000|2025-01-13 17:49:10|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1736790560000|2025-01-13 17:49:20|41.15|40.97|41.13|40.95|41.15|40.97|41.13|40.95|3
1736790570000|2025-01-13 17:49:30|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1736790590000|2025-01-13 17:49:50|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1736790600000|2025-01-13 17:50:00|41.12|40.94|41.11|40.93|41.12|40.94|41.11|40.93|2
1736790610000|2025-01-13 17:50:10|41.1|40.92|41.08|40.9|41.11|40.93|41.07|40.89|5
1736790620000|2025-01-13 17:50:20|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|2
1736790630000|2025-01-13 17:50:30|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736790640000|2025-01-13 17:50:40|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1736790650000|2025-01-13 17:50:50|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736790660000|2025-01-13 17:51:00|41.13|40.95|41.13|40.95|41.14|40.96|41.13|40.95|3
1736790670000|2025-01-13 17:51:10|41.12|40.94|41.1|40.92|41.12|40.94|41.09|40.91|6
1736790680000|2025-01-13 17:51:20|41.11|40.93|41.11|40.93|41.11|40.93|41.1|40.92|5
1736790690000|2025-01-13 17:51:30|41.1|40.92|41.09|40.91|41.1|40.92|41.09|40.91|2
1736790700000|2025-01-13 17:51:40|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1736790710000|2025-01-13 17:51:50|41.04|40.86|41|40.82|41.04|40.86|41|40.82|3
1736790720000|2025-01-13 17:52:00|41.01|40.83|41|40.82|41.01|40.83|41|40.82|8
1736790730000|2025-01-13 17:52:10|40.99|40.81|40.98|40.8|41|40.82|40.97|40.79|7
1736790740000|2025-01-13 17:52:20|40.97|40.79|40.97|40.79|40.99|40.81|40.97|40.79|4
1736790750000|2025-01-13 17:52:30|40.98|40.8|40.97|40.79|40.99|40.81|40.97|40.79|4
1736790760000|2025-01-13 17:52:40|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736790770000|2025-01-13 17:52:50|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736790780000|2025-01-13 17:53:00|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|4
1736790790000|2025-01-13 17:53:10|40.98|40.8|41|40.82|41|40.82|40.97|40.79|7
1736790800000|2025-01-13 17:53:20|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736790820000|2025-01-13 17:53:40|40.99|40.81|40.99|40.81|40.99|40.81|40.98|40.8|3
1736790830000|2025-01-13 17:53:50|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736790840000|2025-01-13 17:54:00|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|4
1736790850000|2025-01-13 17:54:10|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736790860000|2025-01-13 17:54:20|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736790880000|2025-01-13 17:54:40|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736790890000|2025-01-13 17:54:50|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736790900000|2025-01-13 17:55:00|40.98|40.8|41.01|40.83|41.01|40.83|40.98|40.8|4
1736790910000|2025-01-13 17:55:10|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1736790920000|2025-01-13 17:55:20|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|3
1736790930000|2025-01-13 17:55:30|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1736790940000|2025-01-13 17:55:40|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|4
1736790950000|2025-01-13 17:55:50|41.07|40.89|41.04|40.86|41.07|40.89|41.04|40.86|4
1736790960000|2025-01-13 17:56:00|41.05|40.87|41.02|40.84|41.05|40.87|41.02|40.84|4
1736790990000|2025-01-13 17:56:30|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1736791000000|2025-01-13 17:56:40|41.01|40.83|41.01|40.83|41.02|40.84|41.01|40.83|3
1736791020000|2025-01-13 17:57:00|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736791030000|2025-01-13 17:57:10|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|4
1736791040000|2025-01-13 17:57:20|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736791050000|2025-01-13 17:57:30|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|2
1736791060000|2025-01-13 17:57:40|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|2
1736791080000|2025-01-13 17:58:00|41.07|40.89|41.07|40.89|41.08|40.9|41.07|40.89|3
1736791090000|2025-01-13 17:58:10|41.08|40.9|41.07|40.89|41.08|40.9|41.07|40.89|2
1736791100000|2025-01-13 17:58:20|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736791110000|2025-01-13 17:58:30|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1736791120000|2025-01-13 17:58:40|41.06|40.88|41.05|40.87|41.07|40.89|41.05|40.87|6
1736791130000|2025-01-13 17:58:50|41.06|40.88|41.06|40.88|41.06|40.88|41.05|40.87|3
1736791140000|2025-01-13 17:59:00|41.07|40.89|41.05|40.87|41.07|40.89|41.05|40.87|3
1736791150000|2025-01-13 17:59:10|41.04|40.86|41.04|40.86|41.04|40.86|41.03|40.85|7
1736791160000|2025-01-13 17:59:20|41.03|40.85|41.05|40.87|41.05|40.87|41.03|40.85|3
1736791170000|2025-01-13 17:59:30|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|3
1736791210000|2025-01-13 18:00:10|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|4
1736791220000|2025-01-13 18:00:20|41.09|40.91|41.11|40.93|41.12|40.94|41.09|40.91|6
1736791230000|2025-01-13 18:00:30|41.12|40.94|41.13|40.95|41.13|40.95|41.12|40.94|4
1736791240000|2025-01-13 18:00:40|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1736791250000|2025-01-13 18:00:50|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1736791260000|2025-01-13 18:01:00|41.14|40.96|41.22|41.04|41.22|41.04|41.14|40.96|6
1736791270000|2025-01-13 18:01:10|41.23|41.05|41.23|41.05|41.25|41.07|41.23|41.05|4
1736791280000|2025-01-13 18:01:20|41.24|41.06|41.24|41.06|41.24|41.06|41.23|41.05|3
1736791290000|2025-01-13 18:01:30|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736791300000|2025-01-13 18:01:40|41.24|41.06|41.24|41.06|41.24|41.06|41.23|41.05|3
1736791310000|2025-01-13 18:01:50|41.27|41.09|41.28|41.1|41.28|41.1|41.27|41.09|2
1736791320000|2025-01-13 18:02:00|41.27|41.09|41.25|41.07|41.27|41.09|41.23|41.05|7
1736791330000|2025-01-13 18:02:10|41.26|41.08|41.21|41.03|41.26|41.08|41.21|41.03|6
1736791340000|2025-01-13 18:02:20|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|6
1736791350000|2025-01-13 18:02:30|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736791360000|2025-01-13 18:02:40|41.24|41.06|41.28|41.1|41.28|41.1|41.24|41.06|3
1736791370000|2025-01-13 18:02:50|41.29|41.11|41.3|41.12|41.3|41.12|41.29|41.11|2
1736791380000|2025-01-13 18:03:00|41.32|41.14|41.34|41.16|41.34|41.16|41.32|41.14|3
1736791390000|2025-01-13 18:03:10|41.33|41.15|41.33|41.15|41.33|41.15|41.33|41.15|1
1736791400000|2025-01-13 18:03:20|41.32|41.14|41.3|41.12|41.32|41.14|41.29|41.11|9
1736791410000|2025-01-13 18:03:30|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1736791420000|2025-01-13 18:03:40|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1736791430000|2025-01-13 18:03:50|41.38|41.2|41.39|41.21|41.39|41.21|41.38|41.2|2
1736791440000|2025-01-13 18:04:00|41.4|41.22|41.39|41.21|41.41|41.23|41.37|41.19|10
1736791450000|2025-01-13 18:04:10|41.4|41.22|41.42|41.24|41.42|41.24|41.4|41.22|2
1736791460000|2025-01-13 18:04:20|41.41|41.23|41.37|41.19|41.41|41.23|41.36|41.18|9
1736791470000|2025-01-13 18:04:30|41.36|41.18|41.35|41.17|41.36|41.18|41.35|41.17|6
1736791480000|2025-01-13 18:04:40|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1736791490000|2025-01-13 18:04:50|41.37|41.19|41.39|41.21|41.39|41.21|41.37|41.19|3
1736791500000|2025-01-13 18:05:00|41.41|41.23|41.4|41.22|41.43|41.25|41.4|41.22|7
1736791510000|2025-01-13 18:05:10|41.41|41.23|41.43|41.25|41.43|41.25|41.41|41.23|3
1736791520000|2025-01-13 18:05:20|41.42|41.24|41.4|41.22|41.42|41.24|41.4|41.22|5
1736791530000|2025-01-13 18:05:30|41.39|41.21|41.4|41.22|41.41|41.23|41.39|41.21|6
1736791540000|2025-01-13 18:05:40|41.41|41.23|41.37|41.19|41.41|41.23|41.37|41.19|5
1736791550000|2025-01-13 18:05:50|41.36|41.18|41.36|41.18|41.36|41.18|41.35|41.17|3
1736791560000|2025-01-13 18:06:00|41.35|41.17|41.34|41.16|41.35|41.17|41.33|41.15|4
1736791570000|2025-01-13 18:06:10|41.35|41.17|41.35|41.17|41.35|41.17|41.34|41.16|3
1736791580000|2025-01-13 18:06:20|41.36|41.18|41.4|41.22|41.4|41.22|41.36|41.18|8
1736791590000|2025-01-13 18:06:30|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1736791600000|2025-01-13 18:06:40|41.42|41.24|41.43|41.25|41.43|41.25|41.42|41.24|2
1736791610000|2025-01-13 18:06:50|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736791620000|2025-01-13 18:07:00|41.44|41.26|41.44|41.26|41.44|41.26|41.43|41.25|3
1736791630000|2025-01-13 18:07:10|41.43|41.25|41.41|41.23|41.44|41.26|41.41|41.23|7
1736791640000|2025-01-13 18:07:20|41.39|41.21|41.37|41.19|41.39|41.21|41.37|41.19|5
1736791650000|2025-01-13 18:07:30|41.38|41.2|41.37|41.19|41.38|41.2|41.36|41.18|4
1736791660000|2025-01-13 18:07:40|41.38|41.2|41.4|41.22|41.4|41.22|41.37|41.19|4
1736791670000|2025-01-13 18:07:50|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1736791680000|2025-01-13 18:08:00|41.39|41.21|41.43|41.25|41.43|41.25|41.39|41.21|5
1736791700000|2025-01-13 18:08:20|41.44|41.26|41.48|41.3|41.48|41.3|41.44|41.26|4
1736791710000|2025-01-13 18:08:30|41.49|41.31|41.49|41.31|41.49|41.31|41.48|41.3|5
1736791730000|2025-01-13 18:08:50|41.51|41.33|41.47|41.29|41.51|41.33|41.47|41.29|4
1736791740000|2025-01-13 18:09:00|41.46|41.28|41.44|41.26|41.46|41.28|41.44|41.26|3
1736791750000|2025-01-13 18:09:10|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1736791760000|2025-01-13 18:09:20|41.4|41.22|41.36|41.18|41.4|41.22|41.36|41.18|6
1736791770000|2025-01-13 18:09:30|41.37|41.19|41.38|41.2|41.39|41.21|41.37|41.19|6
1736791780000|2025-01-13 18:09:40|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|4
1736791790000|2025-01-13 18:09:50|41.39|41.21|41.4|41.22|41.4|41.22|41.39|41.21|2
1736791800000|2025-01-13 18:10:00|41.42|41.24|41.39|41.21|41.44|41.26|41.37|41.19|10
1736791810000|2025-01-13 18:10:10|41.38|41.2|41.36|41.18|41.39|41.21|41.36|41.18|10
1736791820000|2025-01-13 18:10:20|41.37|41.19|41.3|41.12|41.37|41.19|41.3|41.12|7
1736791830000|2025-01-13 18:10:30|41.29|41.11|41.29|41.11|41.3|41.12|41.29|41.11|3
1736791840000|2025-01-13 18:10:40|41.3|41.12|41.29|41.11|41.3|41.12|41.29|41.11|4
1736791850000|2025-01-13 18:10:50|41.3|41.12|41.31|41.13|41.32|41.14|41.3|41.12|4
1736791860000|2025-01-13 18:11:00|41.29|41.11|41.26|41.08|41.29|41.11|41.24|41.06|8
1736791870000|2025-01-13 18:11:10|41.25|41.07|41.21|41.03|41.25|41.07|41.21|41.03|6
1736791880000|2025-01-13 18:11:20|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736791890000|2025-01-13 18:11:30|41.23|41.05|41.22|41.04|41.24|41.06|41.22|41.04|4
1736791900000|2025-01-13 18:11:40|41.23|41.05|41.24|41.06|41.24|41.06|41.23|41.05|2
1736791910000|2025-01-13 18:11:50|41.23|41.05|41.21|41.03|41.23|41.05|41.21|41.03|5
1736791920000|2025-01-13 18:12:00|41.2|41.02|41.17|40.99|41.2|41.02|41.17|40.99|4
1736791930000|2025-01-13 18:12:10|41.16|40.98|41.13|40.95|41.16|40.98|41.13|40.95|4
1736791940000|2025-01-13 18:12:20|41.12|40.94|41.12|40.94|41.14|40.96|41.12|40.94|6
1736791950000|2025-01-13 18:12:30|41.14|40.96|41.15|40.97|41.15|40.97|41.14|40.96|2
1736791960000|2025-01-13 18:12:40|41.18|41|41.19|41.01|41.19|41.01|41.18|41|2
1736791970000|2025-01-13 18:12:50|41.18|41|41.17|40.99|41.2|41.02|41.17|40.99|6
1736791980000|2025-01-13 18:13:00|41.16|40.98|41.11|40.93|41.16|40.98|41.11|40.93|6
1736791990000|2025-01-13 18:13:10|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1736792030000|2025-01-13 18:13:50|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1736792040000|2025-01-13 18:14:00|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|2
1736792050000|2025-01-13 18:14:10|41.11|40.93|41.13|40.95|41.13|40.95|41.11|40.93|3
1736792060000|2025-01-13 18:14:20|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1736792070000|2025-01-13 18:14:30|41.11|40.93|41.1|40.92|41.11|40.93|41.09|40.91|4
1736792080000|2025-01-13 18:14:40|41.09|40.91|41.11|40.93|41.11|40.93|41.09|40.91|5
1736792090000|2025-01-13 18:14:50|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1736792100000|2025-01-13 18:15:00|41.1|40.92|41.09|40.91|41.11|40.93|41.09|40.91|6
1736792110000|2025-01-13 18:15:10|41.1|40.92|41.03|40.85|41.1|40.92|41.03|40.85|6
1736792120000|2025-01-13 18:15:20|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736792140000|2025-01-13 18:15:40|41.03|40.85|41.02|40.84|41.03|40.85|41.02|40.84|6
1736792150000|2025-01-13 18:15:50|41.03|40.85|41.06|40.88|41.06|40.88|41.03|40.85|3
1736792160000|2025-01-13 18:16:00|41.05|40.87|41.03|40.85|41.05|40.87|41.02|40.84|5
1736792170000|2025-01-13 18:16:10|41.02|40.84|40.98|40.8|41.02|40.84|40.98|40.8|4
1736792180000|2025-01-13 18:16:20|40.99|40.81|40.99|40.81|40.99|40.81|40.98|40.8|3
1736792190000|2025-01-13 18:16:30|41.01|40.83|41.04|40.86|41.04|40.86|41.01|40.83|6
1736792200000|2025-01-13 18:16:40|41.03|40.85|41|40.82|41.03|40.85|41|40.82|8
1736792210000|2025-01-13 18:16:50|41.01|40.83|41|40.82|41.01|40.83|40.99|40.81|6
1736792220000|2025-01-13 18:17:00|40.99|40.81|40.98|40.8|40.99|40.81|40.98|40.8|2
1736792230000|2025-01-13 18:17:10|40.97|40.79|40.96|40.78|40.98|40.8|40.96|40.78|4
1736792240000|2025-01-13 18:17:20|40.98|40.8|41|40.82|41.01|40.83|40.98|40.8|4
1736792250000|2025-01-13 18:17:30|41.01|40.83|41.02|40.84|41.03|40.85|41.01|40.83|3
1736792260000|2025-01-13 18:17:40|41.01|40.83|41|40.82|41.01|40.83|41|40.82|2
1736792270000|2025-01-13 18:17:50|40.99|40.81|40.97|40.79|40.99|40.81|40.97|40.79|3
1736792280000|2025-01-13 18:18:00|40.96|40.78|40.97|40.79|40.98|40.8|40.96|40.78|5
1736792290000|2025-01-13 18:18:10|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736792300000|2025-01-13 18:18:20|40.95|40.77|40.93|40.75|40.95|40.77|40.93|40.75|3
1736792310000|2025-01-13 18:18:30|40.92|40.74|40.88|40.7|40.92|40.74|40.87|40.69|4
1736792320000|2025-01-13 18:18:40|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736792330000|2025-01-13 18:18:50|40.89|40.71|40.88|40.7|40.89|40.71|40.88|40.7|2
1736792340000|2025-01-13 18:19:00|40.87|40.69|40.91|40.73|40.91|40.73|40.87|40.69|5
1736792350000|2025-01-13 18:19:10|40.93|40.75|40.92|40.74|40.94|40.76|40.92|40.74|6
1736792360000|2025-01-13 18:19:20|40.93|40.75|40.92|40.74|40.94|40.76|40.92|40.74|7
1736792370000|2025-01-13 18:19:30|40.91|40.73|40.88|40.7|40.91|40.73|40.88|40.7|6
1736792380000|2025-01-13 18:19:40|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736792390000|2025-01-13 18:19:50|40.88|40.7|40.88|40.7|40.89|40.71|40.88|40.7|3
1736792400000|2025-01-13 18:20:00|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736792410000|2025-01-13 18:20:10|40.86|40.68|40.86|40.68|40.86|40.68|40.86|40.68|1
1736792420000|2025-01-13 18:20:20|40.85|40.67|40.79|40.61|40.85|40.67|40.79|40.61|7
1736792430000|2025-01-13 18:20:30|40.78|40.6|40.78|40.6|40.78|40.6|40.77|40.59|3
1736792440000|2025-01-13 18:20:40|40.77|40.59|40.77|40.59|40.77|40.59|40.77|40.59|1
1736792460000|2025-01-13 18:21:00|40.78|40.6|40.79|40.61|40.79|40.61|40.78|40.6|2
1736792470000|2025-01-13 18:21:10|40.78|40.6|40.77|40.59|40.78|40.6|40.77|40.59|2
1736792490000|2025-01-13 18:21:30|40.76|40.58|40.74|40.56|40.76|40.58|40.74|40.56|7
1736792500000|2025-01-13 18:21:40|40.73|40.55|40.72|40.54|40.73|40.55|40.71|40.53|4
1736792510000|2025-01-13 18:21:50|40.71|40.53|40.72|40.54|40.72|40.54|40.71|40.53|2
1736792520000|2025-01-13 18:22:00|40.73|40.55|40.74|40.56|40.74|40.56|40.73|40.55|4
1736792530000|2025-01-13 18:22:10|40.73|40.55|40.73|40.55|40.74|40.56|40.73|40.55|3
1736792540000|2025-01-13 18:22:20|40.74|40.56|40.77|40.59|40.78|40.6|40.74|40.56|4
1736792550000|2025-01-13 18:22:30|40.76|40.58|40.77|40.59|40.77|40.59|40.74|40.56|8
1736792560000|2025-01-13 18:22:40|40.76|40.58|40.77|40.59|40.78|40.6|40.76|40.58|10
1736792570000|2025-01-13 18:22:50|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736792580000|2025-01-13 18:23:00|40.79|40.61|40.79|40.61|40.79|40.61|40.79|40.61|1
1736792590000|2025-01-13 18:23:10|40.81|40.63|40.85|40.67|40.85|40.67|40.81|40.63|4
1736792600000|2025-01-13 18:23:20|40.84|40.66|40.85|40.67|40.85|40.67|40.83|40.65|6
1736792610000|2025-01-13 18:23:30|40.86|40.68|40.86|40.68|40.86|40.68|40.85|40.67|3
1736792620000|2025-01-13 18:23:40|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736792630000|2025-01-13 18:23:50|40.89|40.71|40.87|40.69|40.89|40.71|40.87|40.69|5
1736792640000|2025-01-13 18:24:00|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|4
1736792650000|2025-01-13 18:24:10|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736792660000|2025-01-13 18:24:20|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|2
1736792680000|2025-01-13 18:24:40|40.86|40.68|40.85|40.67|40.86|40.68|40.85|40.67|4
1736792700000|2025-01-13 18:25:00|40.86|40.68|40.86|40.68|40.87|40.69|40.86|40.68|5
1736792710000|2025-01-13 18:25:10|40.87|40.69|40.89|40.71|40.9|40.72|40.87|40.69|5
1736792720000|2025-01-13 18:25:20|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736792730000|2025-01-13 18:25:30|40.88|40.7|40.9|40.72|40.9|40.72|40.88|40.7|3
1736792740000|2025-01-13 18:25:40|40.91|40.73|40.95|40.77|40.95|40.77|40.91|40.73|5
1736792750000|2025-01-13 18:25:50|40.97|40.79|40.99|40.81|40.99|40.81|40.97|40.79|6
1736792760000|2025-01-13 18:26:00|40.98|40.8|40.98|40.8|40.98|40.8|40.98|40.8|1
1736792770000|2025-01-13 18:26:10|40.99|40.81|40.97|40.79|40.99|40.81|40.97|40.79|6
1736792780000|2025-01-13 18:26:20|40.96|40.78|40.95|40.77|40.96|40.78|40.94|40.76|3
1736792790000|2025-01-13 18:26:30|40.94|40.76|40.96|40.78|40.96|40.78|40.93|40.75|5
1736792800000|2025-01-13 18:26:40|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1736792810000|2025-01-13 18:26:50|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1736792820000|2025-01-13 18:27:00|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|2
1736792830000|2025-01-13 18:27:10|40.97|40.79|40.97|40.79|40.98|40.8|40.97|40.79|7
1736792840000|2025-01-13 18:27:20|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|6
1736792850000|2025-01-13 18:27:30|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736792860000|2025-01-13 18:27:40|40.96|40.78|40.91|40.73|40.96|40.78|40.91|40.73|6
1736792870000|2025-01-13 18:27:50|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736792880000|2025-01-13 18:28:00|40.91|40.73|40.9|40.72|40.92|40.74|40.9|40.72|4
1736792890000|2025-01-13 18:28:10|40.89|40.71|40.88|40.7|40.9|40.72|40.88|40.7|6
1736792900000|2025-01-13 18:28:20|40.87|40.69|40.87|40.69|40.87|40.69|40.86|40.68|7
1736792920000|2025-01-13 18:28:40|40.88|40.7|40.85|40.67|40.88|40.7|40.85|40.67|4
1736792940000|2025-01-13 18:29:00|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736792950000|2025-01-13 18:29:10|40.86|40.68|40.85|40.67|40.87|40.69|40.85|40.67|6
1736792960000|2025-01-13 18:29:20|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736793000000|2025-01-13 18:30:00|40.84|40.66|40.87|40.69|40.87|40.69|40.84|40.66|10
1736793010000|2025-01-13 18:30:10|40.86|40.68|40.86|40.68|40.86|40.68|40.85|40.67|3
1736793020000|2025-01-13 18:30:20|40.85|40.67|40.84|40.66|40.86|40.68|40.84|40.66|6
1736793030000|2025-01-13 18:30:30|40.85|40.67|40.89|40.71|40.89|40.71|40.85|40.67|5
1736793040000|2025-01-13 18:30:40|40.91|40.73|40.92|40.74|40.92|40.74|40.91|40.73|2
1736793050000|2025-01-13 18:30:50|40.95|40.77|40.98|40.8|40.99|40.81|40.95|40.77|5
1736793060000|2025-01-13 18:31:00|40.97|40.79|40.99|40.81|40.99|40.81|40.96|40.78|4
1736793070000|2025-01-13 18:31:10|40.98|40.8|40.93|40.75|40.98|40.8|40.93|40.75|6
1736793080000|2025-01-13 18:31:20|40.94|40.76|40.99|40.81|40.99|40.81|40.94|40.76|7
1736793100000|2025-01-13 18:31:40|41|40.82|41.01|40.83|41.01|40.83|41|40.82|2
1736793110000|2025-01-13 18:31:50|41|40.82|41|40.82|41.01|40.83|40.99|40.81|5
1736793120000|2025-01-13 18:32:00|41.01|40.83|41.02|40.84|41.02|40.84|41|40.82|4
1736793130000|2025-01-13 18:32:10|41.03|40.85|41.05|40.87|41.06|40.88|41.03|40.85|5
1736793140000|2025-01-13 18:32:20|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|5
1736793150000|2025-01-13 18:32:30|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736793160000|2025-01-13 18:32:40|41.05|40.87|41.05|40.87|41.05|40.87|41.04|40.86|3
1736793170000|2025-01-13 18:32:50|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1736793180000|2025-01-13 18:33:00|41.07|40.89|41.07|40.89|41.07|40.89|41.06|40.88|5
1736793190000|2025-01-13 18:33:10|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736793200000|2025-01-13 18:33:20|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1736793210000|2025-01-13 18:33:30|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736793230000|2025-01-13 18:33:50|41.12|40.94|41.14|40.96|41.14|40.96|41.12|40.94|5
1736793240000|2025-01-13 18:34:00|41.15|40.97|41.2|41.02|41.2|41.02|41.15|40.97|4
1736793250000|2025-01-13 18:34:10|41.19|41.01|41.14|40.96|41.19|41.01|41.14|40.96|8
1736793260000|2025-01-13 18:34:20|41.13|40.95|41.09|40.91|41.13|40.95|41.09|40.91|7
1736793270000|2025-01-13 18:34:30|41.1|40.92|41.08|40.9|41.1|40.92|41.08|40.9|3
1736793280000|2025-01-13 18:34:40|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736793290000|2025-01-13 18:34:50|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1736793300000|2025-01-13 18:35:00|41.1|40.92|41.13|40.95|41.13|40.95|41.1|40.92|4
1736793310000|2025-01-13 18:35:10|41.12|40.94|41.13|40.95|41.13|40.95|41.12|40.94|2
1736793320000|2025-01-13 18:35:20|41.12|40.94|41.13|40.95|41.13|40.95|41.1|40.92|6
1736793330000|2025-01-13 18:35:30|41.12|40.94|41.12|40.94|41.12|40.94|41.1|40.92|5
1736793340000|2025-01-13 18:35:40|41.13|40.95|41.13|40.95|41.13|40.95|41.12|40.94|5
1736793350000|2025-01-13 18:35:50|41.12|40.94|41.12|40.94|41.12|40.94|41.12|40.94|1
1736793360000|2025-01-13 18:36:00|41.11|40.93|41.07|40.89|41.12|40.94|41.07|40.89|8
1736793370000|2025-01-13 18:36:10|41.06|40.88|41.04|40.86|41.06|40.88|41.03|40.85|6
1736793380000|2025-01-13 18:36:20|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|6
1736793390000|2025-01-13 18:36:30|41.05|40.87|41.09|40.91|41.09|40.91|41.05|40.87|4
1736793400000|2025-01-13 18:36:40|41.1|40.92|41.1|40.92|41.11|40.93|41.1|40.92|3
1736793410000|2025-01-13 18:36:50|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736793420000|2025-01-13 18:37:00|41.12|40.94|41.12|40.94|41.12|40.94|41.09|40.91|7
1736793430000|2025-01-13 18:37:10|41.11|40.93|41.09|40.91|41.11|40.93|41.09|40.91|3
1736793440000|2025-01-13 18:37:20|41.08|40.9|41.03|40.85|41.08|40.9|41.02|40.84|8
1736793450000|2025-01-13 18:37:30|41.02|40.84|41|40.82|41.02|40.84|41|40.82|9
1736793460000|2025-01-13 18:37:40|40.99|40.81|41|40.82|41|40.82|40.98|40.8|4
1736793480000|2025-01-13 18:38:00|40.99|40.81|40.97|40.79|40.99|40.81|40.97|40.79|3
1736793490000|2025-01-13 18:38:10|40.95|40.77|40.94|40.76|40.95|40.77|40.92|40.74|7
1736793500000|2025-01-13 18:38:20|40.95|40.77|40.95|40.77|40.95|40.77|40.93|40.75|7
1736793510000|2025-01-13 18:38:30|40.96|40.78|40.94|40.76|40.96|40.78|40.93|40.75|6
1736793520000|2025-01-13 18:38:40|40.95|40.77|41.01|40.83|41.01|40.83|40.95|40.77|4
1736793530000|2025-01-13 18:38:50|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1736793540000|2025-01-13 18:39:00|41.02|40.84|41|40.82|41.02|40.84|40.99|40.81|5
1736793550000|2025-01-13 18:39:10|41.01|40.83|41|40.82|41.01|40.83|41|40.82|4
1736793560000|2025-01-13 18:39:20|40.99|40.81|41.01|40.83|41.01|40.83|40.99|40.81|5
1736793570000|2025-01-13 18:39:30|41.03|40.85|41.03|40.85|41.03|40.85|41.02|40.84|3
1736793580000|2025-01-13 18:39:40|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1736793590000|2025-01-13 18:39:50|41.04|40.86|41.03|40.85|41.04|40.86|41.03|40.85|2
1736793600000|2025-01-13 18:40:00|41.04|40.86|41.09|40.91|41.09|40.91|41.02|40.84|9
1736793610000|2025-01-13 18:40:10|41.1|40.92|41.06|40.88|41.1|40.92|41.06|40.88|7
1736793620000|2025-01-13 18:40:20|41.05|40.87|41.09|40.91|41.09|40.91|41.05|40.87|5
1736793630000|2025-01-13 18:40:30|41.08|40.9|41.1|40.92|41.1|40.92|41.08|40.9|3
1736793640000|2025-01-13 18:40:40|41.11|40.93|41.12|40.94|41.13|40.95|41.1|40.92|8
1736793650000|2025-01-13 18:40:50|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|6
1736793660000|2025-01-13 18:41:00|41.11|40.93|41.07|40.89|41.11|40.93|41.06|40.88|7
1736793670000|2025-01-13 18:41:10|41.05|40.87|41.04|40.86|41.07|40.89|41.04|40.86|6
1736793680000|2025-01-13 18:41:20|41.02|40.84|41|40.82|41.02|40.84|41|40.82|3
1736793690000|2025-01-13 18:41:30|40.99|40.81|40.99|40.81|41|40.82|40.99|40.81|3
1736793700000|2025-01-13 18:41:40|40.97|40.79|40.96|40.78|40.97|40.79|40.96|40.78|4
1736793710000|2025-01-13 18:41:50|40.95|40.77|40.92|40.74|40.96|40.78|40.91|40.73|10
1736793720000|2025-01-13 18:42:00|40.93|40.75|40.91|40.73|40.93|40.75|40.9|40.72|7
1736793730000|2025-01-13 18:42:10|40.9|40.72|40.92|40.74|40.92|40.74|40.9|40.72|3
1736793740000|2025-01-13 18:42:20|40.91|40.73|40.88|40.7|40.91|40.73|40.88|40.7|6
1736793750000|2025-01-13 18:42:30|40.89|40.71|40.9|40.72|40.91|40.73|40.89|40.71|4
1736793760000|2025-01-13 18:42:40|40.91|40.73|40.89|40.71|40.91|40.73|40.88|40.7|10
1736793770000|2025-01-13 18:42:50|40.9|40.72|40.88|40.7|40.9|40.72|40.88|40.7|3
1736793780000|2025-01-13 18:43:00|40.87|40.69|40.83|40.65|40.87|40.69|40.83|40.65|9
1736793790000|2025-01-13 18:43:10|40.81|40.63|40.81|40.63|40.83|40.65|40.81|40.63|9
1736793800000|2025-01-13 18:43:20|40.82|40.64|40.86|40.68|40.86|40.68|40.82|40.64|4
1736793810000|2025-01-13 18:43:30|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736793820000|2025-01-13 18:43:40|40.83|40.65|40.84|40.66|40.84|40.66|40.82|40.64|6
1736793830000|2025-01-13 18:43:50|40.83|40.65|40.81|40.63|40.83|40.65|40.81|40.63|5
1736793850000|2025-01-13 18:44:10|40.82|40.64|40.82|40.64|40.82|40.64|40.81|40.63|3
1736793860000|2025-01-13 18:44:20|40.81|40.63|40.81|40.63|40.81|40.63|40.81|40.63|1
1736793870000|2025-01-13 18:44:30|40.82|40.64|40.8|40.62|40.82|40.64|40.8|40.62|3
1736793900000|2025-01-13 18:45:00|40.79|40.61|40.75|40.57|40.79|40.61|40.74|40.56|5
1736793910000|2025-01-13 18:45:10|40.74|40.56|40.71|40.53|40.74|40.56|40.71|40.53|4
1736793920000|2025-01-13 18:45:20|40.73|40.55|40.73|40.55|40.73|40.55|40.73|40.55|1
1736793930000|2025-01-13 18:45:30|40.72|40.54|40.71|40.53|40.72|40.54|40.71|40.53|2
1736793950000|2025-01-13 18:45:50|40.72|40.54|40.73|40.55|40.73|40.55|40.72|40.54|2
1736793960000|2025-01-13 18:46:00|40.74|40.56|40.77|40.59|40.77|40.59|40.74|40.56|4
1736793970000|2025-01-13 18:46:10|40.78|40.6|40.78|40.6|40.78|40.6|40.78|40.6|1
1736793980000|2025-01-13 18:46:20|40.8|40.62|40.82|40.64|40.83|40.65|40.8|40.62|4
1736793990000|2025-01-13 18:46:30|40.83|40.65|40.82|40.64|40.83|40.65|40.82|40.64|2
1736794000000|2025-01-13 18:46:40|40.83|40.65|40.85|40.67|40.85|40.67|40.83|40.65|3
1736794010000|2025-01-13 18:46:50|40.84|40.66|40.84|40.66|40.85|40.67|40.84|40.66|3
1736794020000|2025-01-13 18:47:00|40.85|40.67|40.85|40.67|40.85|40.67|40.84|40.66|3
1736794030000|2025-01-13 18:47:10|40.84|40.66|40.84|40.66|40.85|40.67|40.83|40.65|5
1736794040000|2025-01-13 18:47:20|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|2
1736794060000|2025-01-13 18:47:40|40.85|40.67|40.86|40.68|40.86|40.68|40.85|40.67|4
1736794140000|2025-01-13 18:49:00|40.87|40.69|40.9|40.72|40.9|40.72|40.87|40.69|4
1736794150000|2025-01-13 18:49:10|40.91|40.73|40.94|40.76|40.94|40.76|40.91|40.73|3
1736794160000|2025-01-13 18:49:20|40.95|40.77|41|40.82|41|40.82|40.95|40.77|6
1736794170000|2025-01-13 18:49:30|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736794180000|2025-01-13 18:49:40|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1736794190000|2025-01-13 18:49:50|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1736794200000|2025-01-13 18:50:00|41.04|40.86|41.02|40.84|41.05|40.87|41.02|40.84|5
1736794210000|2025-01-13 18:50:10|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736794220000|2025-01-13 18:50:20|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736794230000|2025-01-13 18:50:30|41.06|40.88|41.08|40.9|41.09|40.91|41.06|40.88|5
1736794240000|2025-01-13 18:50:40|41.07|40.89|41.02|40.84|41.07|40.89|41.02|40.84|8
1736794250000|2025-01-13 18:50:50|41.01|40.83|40.94|40.76|41.01|40.83|40.94|40.76|7
1736794260000|2025-01-13 18:51:00|40.93|40.75|40.96|40.78|40.98|40.8|40.93|40.75|8
1736794270000|2025-01-13 18:51:10|40.94|40.76|40.93|40.75|40.95|40.77|40.92|40.74|8
1736794280000|2025-01-13 18:51:20|40.94|40.76|40.98|40.8|40.98|40.8|40.93|40.75|13
1736794290000|2025-01-13 18:51:30|41|40.82|41.03|40.85|41.03|40.85|41|40.82|3
1736794300000|2025-01-13 18:51:40|41.02|40.84|41.02|40.84|41.02|40.84|41|40.82|7
1736794310000|2025-01-13 18:51:50|41.01|40.83|40.99|40.81|41.01|40.83|40.99|40.81|3
1736794320000|2025-01-13 18:52:00|41.01|40.83|41|40.82|41.01|40.83|40.98|40.8|10
1736794330000|2025-01-13 18:52:10|41.01|40.83|40.99|40.81|41.02|40.84|40.99|40.81|5
1736794340000|2025-01-13 18:52:20|40.98|40.8|40.94|40.76|40.98|40.8|40.94|40.76|7
1736794350000|2025-01-13 18:52:30|40.95|40.77|40.97|40.79|40.97|40.79|40.94|40.76|7
1736794360000|2025-01-13 18:52:40|40.96|40.78|40.94|40.76|40.96|40.78|40.94|40.76|3
1736794370000|2025-01-13 18:52:50|40.95|40.77|40.91|40.73|40.95|40.77|40.91|40.73|5
1736794380000|2025-01-13 18:53:00|40.92|40.74|40.92|40.74|40.93|40.75|40.91|40.73|7
1736794390000|2025-01-13 18:53:10|40.93|40.75|40.91|40.73|40.94|40.76|40.91|40.73|5
1736794400000|2025-01-13 18:53:20|40.9|40.72|40.88|40.7|40.9|40.72|40.87|40.69|5
1736794410000|2025-01-13 18:53:30|40.87|40.69|40.87|40.69|40.87|40.69|40.87|40.69|1
1736794420000|2025-01-13 18:53:40|40.88|40.7|40.9|40.72|40.91|40.73|40.87|40.69|6
1736794430000|2025-01-13 18:53:50|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736794440000|2025-01-13 18:54:00|40.9|40.72|40.89|40.71|40.91|40.73|40.88|40.7|6
1736794450000|2025-01-13 18:54:10|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736794470000|2025-01-13 18:54:30|40.86|40.68|40.87|40.69|40.87|40.69|40.86|40.68|2
1736794480000|2025-01-13 18:54:40|40.86|40.68|40.84|40.66|40.86|40.68|40.84|40.66|3
1736794490000|2025-01-13 18:54:50|40.85|40.67|40.84|40.66|40.85|40.67|40.84|40.66|2
1736794500000|2025-01-13 18:55:00|40.85|40.67|40.88|40.7|40.89|40.71|40.85|40.67|5
1736794510000|2025-01-13 18:55:10|40.89|40.71|40.89|40.71|40.89|40.71|40.88|40.7|3
1736794520000|2025-01-13 18:55:20|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736794530000|2025-01-13 18:55:30|40.89|40.71|40.89|40.71|40.89|40.71|40.88|40.7|3
1736794540000|2025-01-13 18:55:40|40.9|40.72|40.92|40.74|40.92|40.74|40.9|40.72|3
1736794550000|2025-01-13 18:55:50|40.93|40.75|40.97|40.79|40.97|40.79|40.93|40.75|4
1736794560000|2025-01-13 18:56:00|40.96|40.78|40.98|40.8|40.98|40.8|40.96|40.78|7
1736794570000|2025-01-13 18:56:10|40.97|40.79|40.98|40.8|40.98|40.8|40.96|40.78|4
1736794580000|2025-01-13 18:56:20|40.97|40.79|40.98|40.8|40.98|40.8|40.96|40.78|4
1736794590000|2025-01-13 18:56:30|40.97|40.79|40.97|40.79|40.98|40.8|40.96|40.78|5
1736794600000|2025-01-13 18:56:40|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736794610000|2025-01-13 18:56:50|40.96|40.78|40.98|40.8|40.98|40.8|40.96|40.78|3
1736794620000|2025-01-13 18:57:00|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736794630000|2025-01-13 18:57:10|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1736794640000|2025-01-13 18:57:20|41|40.82|41.01|40.83|41.01|40.83|41|40.82|2
1736794670000|2025-01-13 18:57:50|41|40.82|41|40.82|41|40.82|41|40.82|1
1736794680000|2025-01-13 18:58:00|41.01|40.83|40.98|40.8|41.01|40.83|40.98|40.8|4
1736794690000|2025-01-13 18:58:10|40.97|40.79|40.96|40.78|40.98|40.8|40.96|40.78|6
1736794700000|2025-01-13 18:58:20|40.95|40.77|40.97|40.79|40.97|40.79|40.95|40.77|5
1736794720000|2025-01-13 18:58:40|40.96|40.78|40.94|40.76|40.96|40.78|40.94|40.76|5
1736794730000|2025-01-13 18:58:50|40.95|40.77|40.95|40.77|40.96|40.78|40.94|40.76|5
1736794740000|2025-01-13 18:59:00|40.94|40.76|40.92|40.74|40.94|40.76|40.92|40.74|5
1736794750000|2025-01-13 18:59:10|40.94|40.76|40.94|40.76|40.94|40.76|40.93|40.75|3
1736794760000|2025-01-13 18:59:20|40.95|40.77|40.96|40.78|40.96|40.78|40.95|40.77|2
1736794770000|2025-01-13 18:59:30|40.97|40.79|40.96|40.78|40.97|40.79|40.95|40.77|6
1736794780000|2025-01-13 18:59:40|40.95|40.77|40.95|40.77|40.96|40.78|40.95|40.77|3
1736794790000|2025-01-13 18:59:50|40.94|40.76|40.95|40.77|40.95|40.77|40.94|40.76|4
1736794800000|2025-01-13 19:00:00|40.96|40.78|40.91|40.73|40.97|40.79|40.91|40.73|9
1736794810000|2025-01-13 19:00:10|40.9|40.72|40.92|40.74|40.92|40.74|40.9|40.72|7
1736794820000|2025-01-13 19:00:20|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|2
1736794830000|2025-01-13 19:00:30|40.91|40.73|40.89|40.71|40.91|40.73|40.89|40.71|5
1736794840000|2025-01-13 19:00:40|40.88|40.7|40.89|40.71|40.89|40.71|40.88|40.7|4
1736794850000|2025-01-13 19:00:50|40.9|40.72|40.88|40.7|40.91|40.73|40.88|40.7|7
1736794860000|2025-01-13 19:01:00|40.89|40.71|40.96|40.78|40.96|40.78|40.89|40.71|6
1736794870000|2025-01-13 19:01:10|40.95|40.77|40.99|40.81|40.99|40.81|40.95|40.77|7
1736794880000|2025-01-13 19:01:20|41|40.82|41.01|40.83|41.01|40.83|40.99|40.81|4
1736794890000|2025-01-13 19:01:30|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736794900000|2025-01-13 19:01:40|41.03|40.85|41.11|40.93|41.13|40.95|41.03|40.85|9
1736794910000|2025-01-13 19:01:50|41.1|40.92|41.08|40.9|41.1|40.92|41.08|40.9|5
1736794920000|2025-01-13 19:02:00|41.09|40.91|41.06|40.88|41.09|40.91|41.05|40.87|8
1736794930000|2025-01-13 19:02:10|41.05|40.87|41.02|40.84|41.07|40.89|41.02|40.84|8
1736794940000|2025-01-13 19:02:20|41.03|40.85|40.99|40.81|41.05|40.87|40.99|40.81|9
1736794950000|2025-01-13 19:02:30|40.98|40.8|40.99|40.81|40.99|40.81|40.98|40.8|6
1736794960000|2025-01-13 19:02:40|41|40.82|41.03|40.85|41.03|40.85|41|40.82|2
1736794970000|2025-01-13 19:02:50|41.05|40.87|41.03|40.85|41.05|40.87|41.03|40.85|3
1736794980000|2025-01-13 19:03:00|41.02|40.84|41.04|40.86|41.04|40.86|40.98|40.8|14
1736794990000|2025-01-13 19:03:10|41.03|40.85|41.03|40.85|41.03|40.85|41.01|40.83|5
1736795000000|2025-01-13 19:03:20|41.04|40.86|41.05|40.87|41.07|40.89|41.04|40.86|5
1736795010000|2025-01-13 19:03:30|41.03|40.85|41.06|40.88|41.06|40.88|41.03|40.85|4
1736795020000|2025-01-13 19:03:40|41.05|40.87|41.06|40.88|41.06|40.88|41.05|40.87|2
1736795030000|2025-01-13 19:03:50|41.07|40.89|41.07|40.89|41.07|40.89|41.07|40.89|1
1736795040000|2025-01-13 19:04:00|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1736795050000|2025-01-13 19:04:10|41.08|40.9|41.12|40.94|41.12|40.94|41.08|40.9|5
1736795060000|2025-01-13 19:04:20|41.17|40.99|41.15|40.97|41.18|41|41.15|40.97|4
1736795070000|2025-01-13 19:04:30|41.14|40.96|41.16|40.98|41.16|40.98|41.14|40.96|3
1736795080000|2025-01-13 19:04:40|41.18|41|41.19|41.01|41.19|41.01|41.18|41|4
1736795090000|2025-01-13 19:04:50|41.18|41|41.14|40.96|41.18|41|41.14|40.96|5
1736795100000|2025-01-13 19:05:00|41.15|40.97|41.19|41.01|41.19|41.01|41.15|40.97|5
1736795110000|2025-01-13 19:05:10|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736795120000|2025-01-13 19:05:20|41.21|41.03|41.21|41.03|41.21|41.03|41.21|41.03|1
1736795130000|2025-01-13 19:05:30|41.22|41.04|41.22|41.04|41.22|41.04|41.22|41.04|1
1736795140000|2025-01-13 19:05:40|41.23|41.05|41.23|41.05|41.23|41.05|41.23|41.05|1
1736795150000|2025-01-13 19:05:50|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736795160000|2025-01-13 19:06:00|41.25|41.07|41.28|41.1|41.28|41.1|41.25|41.07|4
1736795170000|2025-01-13 19:06:10|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1736795180000|2025-01-13 19:06:20|41.3|41.12|41.32|41.14|41.32|41.14|41.3|41.12|2
1736795190000|2025-01-13 19:06:30|41.31|41.13|41.28|41.1|41.31|41.13|41.28|41.1|6
1736795200000|2025-01-13 19:06:40|41.25|41.07|41.24|41.06|41.25|41.07|41.23|41.05|5
1736795210000|2025-01-13 19:06:50|41.23|41.05|41.19|41.01|41.23|41.05|41.18|41|6
1736795220000|2025-01-13 19:07:00|41.18|41|41.2|41.02|41.2|41.02|41.17|40.99|6
1736795230000|2025-01-13 19:07:10|41.21|41.03|41.2|41.02|41.21|41.03|41.19|41.01|4
1736795240000|2025-01-13 19:07:20|41.22|41.04|41.23|41.05|41.23|41.05|41.22|41.04|2
1736795270000|2025-01-13 19:07:50|41.22|41.04|41.22|41.04|41.23|41.05|41.2|41.02|9
1736795280000|2025-01-13 19:08:00|41.21|41.03|41.2|41.02|41.23|41.05|41.2|41.02|8
1736795290000|2025-01-13 19:08:10|41.19|41.01|41.17|40.99|41.19|41.01|41.17|40.99|3
1736795300000|2025-01-13 19:08:20|41.16|40.98|41.11|40.93|41.16|40.98|41.11|40.93|7
1736795310000|2025-01-13 19:08:30|41.13|40.95|41.1|40.92|41.13|40.95|41.1|40.92|4
1736795320000|2025-01-13 19:08:40|41.11|40.93|41.12|40.94|41.12|40.94|41.11|40.93|2
1736795330000|2025-01-13 19:08:50|41.13|40.95|41.13|40.95|41.13|40.95|41.13|40.95|1
1736795340000|2025-01-13 19:09:00|41.12|40.94|41.09|40.91|41.12|40.94|41.08|40.9|8
1736795350000|2025-01-13 19:09:10|41.1|40.92|41.1|40.92|41.1|40.92|41.08|40.9|7
1736795360000|2025-01-13 19:09:20|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|2
1736795370000|2025-01-13 19:09:30|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|4
1736795380000|2025-01-13 19:09:40|41.09|40.91|41.08|40.9|41.09|40.91|41.08|40.9|4
1736795390000|2025-01-13 19:09:50|41.07|40.89|41.05|40.87|41.07|40.89|41.05|40.87|5
1736795400000|2025-01-13 19:10:00|41.04|40.86|41.04|40.86|41.05|40.87|41.03|40.85|5
1736795410000|2025-01-13 19:10:10|41.05|40.87|41.04|40.86|41.05|40.87|41.04|40.86|4
1736795420000|2025-01-13 19:10:20|41.05|40.87|41.07|40.89|41.09|40.91|41.05|40.87|6
1736795430000|2025-01-13 19:10:30|41.05|40.87|41.07|40.89|41.07|40.89|41.03|40.85|8
1736795440000|2025-01-13 19:10:40|41.08|40.9|41.09|40.91|41.09|40.91|41.08|40.9|2
1736795450000|2025-01-13 19:10:50|41.11|40.93|41.12|40.94|41.13|40.95|41.1|40.92|9
1736795460000|2025-01-13 19:11:00|41.11|40.93|41.07|40.89|41.11|40.93|41.07|40.89|11
1736795470000|2025-01-13 19:11:10|41.08|40.9|41.11|40.93|41.11|40.93|41.07|40.89|8
1736795480000|2025-01-13 19:11:20|41.1|40.92|41.12|40.94|41.12|40.94|41.09|40.91|6
1736795490000|2025-01-13 19:11:30|41.11|40.93|41.08|40.9|41.11|40.93|41.08|40.9|4
1736795500000|2025-01-13 19:11:40|41.07|40.89|41.1|40.92|41.1|40.92|41.05|40.87|9
1736795510000|2025-01-13 19:11:50|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|2
1736795520000|2025-01-13 19:12:00|41.13|40.95|41.13|40.95|41.14|40.96|41.13|40.95|3
1736795530000|2025-01-13 19:12:10|41.14|40.96|41.15|40.97|41.16|40.98|41.14|40.96|3
1736795540000|2025-01-13 19:12:20|41.16|40.98|41.19|41.01|41.19|41.01|41.16|40.98|4
1736795550000|2025-01-13 19:12:30|41.18|41|41.17|40.99|41.18|41|41.17|40.99|2
1736795560000|2025-01-13 19:12:40|41.18|41|41.2|41.02|41.2|41.02|41.18|41|5
1736795570000|2025-01-13 19:12:50|41.21|41.03|41.18|41|41.21|41.03|41.18|41|4
1736795580000|2025-01-13 19:13:00|41.16|40.98|41.14|40.96|41.17|40.99|41.14|40.96|5
1736795590000|2025-01-13 19:13:10|41.15|40.97|41.12|40.94|41.16|40.98|41.12|40.94|6
1736795600000|2025-01-13 19:13:20|41.11|40.93|41.11|40.93|41.12|40.94|41.11|40.93|3
1736795610000|2025-01-13 19:13:30|41.1|40.92|41.05|40.87|41.1|40.92|41.05|40.87|6
1736795620000|2025-01-13 19:13:40|41.06|40.88|41.05|40.87|41.06|40.88|41.05|40.87|2
1736795630000|2025-01-13 19:13:50|41.06|40.88|41.03|40.85|41.06|40.88|41.03|40.85|6
1736795640000|2025-01-13 19:14:00|41.02|40.84|41.05|40.87|41.05|40.87|41|40.82|9
1736795650000|2025-01-13 19:14:10|41.04|40.86|41.06|40.88|41.06|40.88|41.04|40.86|5
1736795660000|2025-01-13 19:14:20|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736795670000|2025-01-13 19:14:30|41.06|40.88|41.08|40.9|41.08|40.9|41.06|40.88|5
1736795680000|2025-01-13 19:14:40|41.07|40.89|41.06|40.88|41.07|40.89|41.06|40.88|2
1736795690000|2025-01-13 19:14:50|41.05|40.87|41.04|40.86|41.05|40.87|41.04|40.86|4
1736795700000|2025-01-13 19:15:00|41.03|40.85|41.01|40.83|41.05|40.87|41|40.82|7
1736795710000|2025-01-13 19:15:10|41.02|40.84|40.94|40.76|41.02|40.84|40.94|40.76|8
1736795720000|2025-01-13 19:15:20|40.93|40.75|40.92|40.74|40.94|40.76|40.91|40.73|8
1736795730000|2025-01-13 19:15:30|40.91|40.73|40.96|40.78|40.96|40.78|40.9|40.72|10
1736795740000|2025-01-13 19:15:40|40.95|40.77|40.96|40.78|40.96|40.78|40.92|40.74|10
1736795750000|2025-01-13 19:15:50|40.97|40.79|41.01|40.83|41.04|40.86|40.97|40.79|15
1736795760000|2025-01-13 19:16:00|41.02|40.84|41.01|40.83|41.04|40.86|41.01|40.83|6
1736795770000|2025-01-13 19:16:10|41|40.82|41.01|40.83|41.01|40.83|40.99|40.81|6
1736795780000|2025-01-13 19:16:20|41|40.82|40.98|40.8|41|40.82|40.97|40.79|5
1736795790000|2025-01-13 19:16:30|40.97|40.79|40.98|40.8|40.98|40.8|40.96|40.78|4
1736795800000|2025-01-13 19:16:40|40.99|40.81|41.02|40.84|41.02|40.84|40.99|40.81|3
1736795810000|2025-01-13 19:16:50|41.01|40.83|40.97|40.79|41.01|40.83|40.97|40.79|7
1736795820000|2025-01-13 19:17:00|40.98|40.8|41.01|40.83|41.02|40.84|40.97|40.79|11
1736795830000|2025-01-13 19:17:10|41|40.82|40.98|40.8|41|40.82|40.98|40.8|3
1736795840000|2025-01-13 19:17:20|40.97|40.79|40.96|40.78|40.99|40.81|40.96|40.78|6
1736795850000|2025-01-13 19:17:30|40.95|40.77|40.93|40.75|40.95|40.77|40.91|40.73|9
1736795860000|2025-01-13 19:17:40|40.91|40.73|40.89|40.71|40.91|40.73|40.89|40.71|3
1736795880000|2025-01-13 19:18:00|40.91|40.73|40.91|40.73|40.92|40.74|40.9|40.72|7
1736795890000|2025-01-13 19:18:10|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736795910000|2025-01-13 19:18:30|40.91|40.73|40.93|40.75|40.93|40.75|40.91|40.73|3
1736795920000|2025-01-13 19:18:40|40.94|40.76|40.96|40.78|40.96|40.78|40.94|40.76|5
1736795930000|2025-01-13 19:18:50|40.95|40.77|40.95|40.77|40.96|40.78|40.95|40.77|3
1736795940000|2025-01-13 19:19:00|40.96|40.78|41.01|40.83|41.01|40.83|40.96|40.78|8
1736795950000|2025-01-13 19:19:10|41|40.82|41|40.82|41|40.82|40.98|40.8|4
1736795960000|2025-01-13 19:19:20|40.99|40.81|40.97|40.79|40.99|40.81|40.97|40.79|3
1736795970000|2025-01-13 19:19:30|40.96|40.78|40.93|40.75|40.97|40.79|40.93|40.75|6
1736795980000|2025-01-13 19:19:40|40.92|40.74|40.9|40.72|40.92|40.74|40.89|40.71|7
1736795990000|2025-01-13 19:19:50|40.91|40.73|40.9|40.72|40.91|40.73|40.89|40.71|4
1736796010000|2025-01-13 19:20:10|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736796030000|2025-01-13 19:20:30|40.86|40.68|40.8|40.62|40.86|40.68|40.8|40.62|4
1736796040000|2025-01-13 19:20:40|40.79|40.61|40.78|40.6|40.81|40.63|40.78|40.6|10
1736796050000|2025-01-13 19:20:50|40.79|40.61|40.81|40.63|40.82|40.64|40.78|40.6|7
1736796060000|2025-01-13 19:21:00|40.82|40.64|40.83|40.65|40.86|40.68|40.82|40.64|13
1736796070000|2025-01-13 19:21:10|40.81|40.63|40.79|40.61|40.82|40.64|40.79|40.61|5
1736796080000|2025-01-13 19:21:20|40.8|40.62|40.77|40.59|40.81|40.63|40.76|40.58|9
1736796090000|2025-01-13 19:21:30|40.78|40.6|40.76|40.58|40.8|40.62|40.76|40.58|10
1736796100000|2025-01-13 19:21:40|40.75|40.57|40.76|40.58|40.77|40.59|40.75|40.57|6
1736796110000|2025-01-13 19:21:50|40.75|40.57|40.74|40.56|40.75|40.57|40.74|40.56|6
1736796120000|2025-01-13 19:22:00|40.75|40.57|40.81|40.63|40.82|40.64|40.75|40.57|13
1736796130000|2025-01-13 19:22:10|40.8|40.62|40.81|40.63|40.81|40.63|40.79|40.61|6
1736796140000|2025-01-13 19:22:20|40.8|40.62|40.81|40.63|40.81|40.63|40.8|40.62|4
1736796150000|2025-01-13 19:22:30|40.83|40.65|40.84|40.66|40.85|40.67|40.83|40.65|4
1736796160000|2025-01-13 19:22:40|40.83|40.65|40.84|40.66|40.85|40.67|40.82|40.64|6
1736796170000|2025-01-13 19:22:50|40.83|40.65|40.83|40.65|40.84|40.66|40.82|40.64|5
1736796180000|2025-01-13 19:23:00|40.84|40.66|40.84|40.66|40.85|40.67|40.84|40.66|3
1736796190000|2025-01-13 19:23:10|40.83|40.65|40.82|40.64|40.84|40.66|40.82|40.64|3
1736796200000|2025-01-13 19:23:20|40.81|40.63|40.79|40.61|40.81|40.63|40.79|40.61|5
1736796210000|2025-01-13 19:23:30|40.78|40.6|40.76|40.58|40.78|40.6|40.76|40.58|5
1736796220000|2025-01-13 19:23:40|40.75|40.57|40.75|40.57|40.75|40.57|40.74|40.56|5
1736796230000|2025-01-13 19:23:50|40.76|40.58|40.75|40.57|40.76|40.58|40.75|40.57|2
1736796240000|2025-01-13 19:24:00|40.76|40.58|40.8|40.62|40.81|40.63|40.76|40.58|7
1736796250000|2025-01-13 19:24:10|40.79|40.61|40.79|40.61|40.8|40.62|40.79|40.61|3
1736796260000|2025-01-13 19:24:20|40.8|40.62|40.8|40.62|40.8|40.62|40.8|40.62|1
1736796270000|2025-01-13 19:24:30|40.79|40.61|40.8|40.62|40.8|40.62|40.79|40.61|2
1736796280000|2025-01-13 19:24:40|40.81|40.63|40.78|40.6|40.81|40.63|40.78|40.6|4
1736796290000|2025-01-13 19:24:50|40.79|40.61|40.79|40.61|40.79|40.61|40.77|40.59|5
1736796300000|2025-01-13 19:25:00|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736796310000|2025-01-13 19:25:10|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736796320000|2025-01-13 19:25:20|40.85|40.67|40.88|40.7|40.88|40.7|40.85|40.67|7
1736796330000|2025-01-13 19:25:30|40.87|40.69|40.9|40.72|40.9|40.72|40.87|40.69|6
1736796340000|2025-01-13 19:25:40|40.89|40.71|40.89|40.71|40.89|40.71|40.89|40.71|1
1736796350000|2025-01-13 19:25:50|40.9|40.72|40.9|40.72|40.9|40.72|40.9|40.72|1
1736796360000|2025-01-13 19:26:00|40.91|40.73|40.91|40.73|40.91|40.73|40.91|40.73|1
1736796370000|2025-01-13 19:26:10|40.92|40.74|40.93|40.75|40.95|40.77|40.92|40.74|7
1736796380000|2025-01-13 19:26:20|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736796390000|2025-01-13 19:26:30|40.93|40.75|40.92|40.74|40.93|40.75|40.91|40.73|8
1736796400000|2025-01-13 19:26:40|40.91|40.73|40.9|40.72|40.91|40.73|40.9|40.72|4
1736796410000|2025-01-13 19:26:50|40.91|40.73|40.91|40.73|40.92|40.74|40.91|40.73|5
1736796420000|2025-01-13 19:27:00|40.92|40.74|40.96|40.78|40.96|40.78|40.92|40.74|4
1736796430000|2025-01-13 19:27:10|40.97|40.79|41.01|40.83|41.01|40.83|40.97|40.79|4
1736796440000|2025-01-13 19:27:20|41.02|40.84|41.14|40.96|41.17|40.99|41.02|40.84|13
1736796450000|2025-01-13 19:27:30|41.12|40.94|41.14|40.96|41.14|40.96|41.12|40.94|11
1736796460000|2025-01-13 19:27:40|41.15|40.97|41.16|40.98|41.16|40.98|41.15|40.97|4
1736796470000|2025-01-13 19:27:50|41.15|40.97|41.12|40.94|41.15|40.97|41.12|40.94|6
1736796480000|2025-01-13 19:28:00|41.11|40.93|41.1|40.92|41.12|40.94|41.1|40.92|8
1736796490000|2025-01-13 19:28:10|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736796500000|2025-01-13 19:28:20|41.1|40.92|41.05|40.87|41.1|40.92|41.05|40.87|6
1736796510000|2025-01-13 19:28:30|41.04|40.86|41.07|40.89|41.07|40.89|41.04|40.86|4
1736796520000|2025-01-13 19:28:40|41.08|40.9|41.07|40.89|41.08|40.9|41.07|40.89|4
1736796530000|2025-01-13 19:28:50|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736796540000|2025-01-13 19:29:00|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1736796550000|2025-01-13 19:29:10|41.12|40.94|41.13|40.95|41.13|40.95|41.12|40.94|2
1736796560000|2025-01-13 19:29:20|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1736796580000|2025-01-13 19:29:40|41.15|40.97|41.16|40.98|41.16|40.98|41.15|40.97|2
1736796590000|2025-01-13 19:29:50|41.17|40.99|41.18|41|41.18|41|41.17|40.99|2
1736796600000|2025-01-13 19:30:00|41.16|40.98|41.19|41.01|41.21|41.03|41.16|40.98|6
1736796610000|2025-01-13 19:30:10|41.2|41.02|41.21|41.03|41.21|41.03|41.19|41.01|4
1736796620000|2025-01-13 19:30:20|41.23|41.05|41.28|41.1|41.29|41.11|41.23|41.05|5
1736796630000|2025-01-13 19:30:30|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1736796640000|2025-01-13 19:30:40|41.28|41.1|41.27|41.09|41.29|41.11|41.27|41.09|4
1736796650000|2025-01-13 19:30:50|41.26|41.08|41.27|41.09|41.28|41.1|41.26|41.08|10
1736796660000|2025-01-13 19:31:00|41.25|41.07|41.13|40.95|41.25|41.07|41.13|40.95|14
1736796670000|2025-01-13 19:31:10|41.12|40.94|41.04|40.86|41.13|40.95|41.04|40.86|11
1736796680000|2025-01-13 19:31:20|41.03|40.85|41.03|40.85|41.04|40.86|41.03|40.85|3
1736796690000|2025-01-13 19:31:30|41|40.82|41|40.82|41.01|40.83|40.99|40.81|7
1736796700000|2025-01-13 19:31:40|41.01|40.83|41|40.82|41.01|40.83|40.99|40.81|8
1736796710000|2025-01-13 19:31:50|41.01|40.83|41.02|40.84|41.02|40.84|41.01|40.83|2
1736796720000|2025-01-13 19:32:00|41.04|40.86|41.03|40.85|41.04|40.86|40.99|40.81|10
1736796730000|2025-01-13 19:32:10|41.02|40.84|41.03|40.85|41.03|40.85|41|40.82|5
1736796740000|2025-01-13 19:32:20|41.02|40.84|41.03|40.85|41.03|40.85|41.02|40.84|2
1736796750000|2025-01-13 19:32:30|41.04|40.86|41.07|40.89|41.07|40.89|41.04|40.86|4
1736796760000|2025-01-13 19:32:40|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736796770000|2025-01-13 19:32:50|41.09|40.91|41.11|40.93|41.11|40.93|41.09|40.91|3
1736796780000|2025-01-13 19:33:00|41.12|40.94|41.11|40.93|41.16|40.98|41.11|40.93|9
1736796790000|2025-01-13 19:33:10|41.1|40.92|41.11|40.93|41.11|40.93|41.1|40.92|2
1736796800000|2025-01-13 19:33:20|41.1|40.92|41.05|40.87|41.1|40.92|41.04|40.86|8
1736796810000|2025-01-13 19:33:30|41.04|40.86|41.04|40.86|41.04|40.86|41.04|40.86|1
1736796820000|2025-01-13 19:33:40|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736796830000|2025-01-13 19:33:50|41.04|40.86|41.01|40.83|41.04|40.86|41|40.82|6
1736796840000|2025-01-13 19:34:00|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|4
1736796850000|2025-01-13 19:34:10|41.02|40.84|41.03|40.85|41.03|40.85|40.99|40.81|8
1736796860000|2025-01-13 19:34:20|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1736796870000|2025-01-13 19:34:30|41.03|40.85|41.1|40.92|41.1|40.92|41.03|40.85|6
1736796880000|2025-01-13 19:34:40|41.09|40.91|41.1|40.92|41.1|40.92|41.08|40.9|4
1736796890000|2025-01-13 19:34:50|41.11|40.93|41.12|40.94|41.12|40.94|41.1|40.92|4
1736796900000|2025-01-13 19:35:00|41.11|40.93|41.04|40.86|41.12|40.94|41.04|40.86|12
1736796910000|2025-01-13 19:35:10|41.03|40.85|41.04|40.86|41.05|40.87|41.03|40.85|6
1736796920000|2025-01-13 19:35:20|41.03|40.85|41.04|40.86|41.04|40.86|41.03|40.85|2
1736796930000|2025-01-13 19:35:30|41.05|40.87|41.11|40.93|41.11|40.93|41.05|40.87|5
1736796940000|2025-01-13 19:35:40|41.12|40.94|41.11|40.93|41.12|40.94|41.1|40.92|10
1736796970000|2025-01-13 19:36:10|41.15|40.97|41.18|41|41.18|41|41.15|40.97|4
1736796980000|2025-01-13 19:36:20|41.17|40.99|41.18|41|41.18|41|41.17|40.99|4
1736796990000|2025-01-13 19:36:30|41.17|40.99|41.18|41|41.18|41|41.16|40.98|4
1736797000000|2025-01-13 19:36:40|41.19|41.01|41.18|41|41.19|41.01|41.17|40.99|4
1736797010000|2025-01-13 19:36:50|41.17|40.99|41.09|40.91|41.18|41|41.09|40.91|13
1736797020000|2025-01-13 19:37:00|41.08|40.9|41.06|40.88|41.08|40.9|41.06|40.88|6
1736797030000|2025-01-13 19:37:10|41.07|40.89|41.09|40.91|41.09|40.91|41.07|40.89|5
1736797040000|2025-01-13 19:37:20|41.08|40.9|41.11|40.93|41.11|40.93|41.08|40.9|4
1736797050000|2025-01-13 19:37:30|41.12|40.94|41.15|40.97|41.16|40.98|41.12|40.94|7
1736797060000|2025-01-13 19:37:40|41.14|40.96|41.15|40.97|41.16|40.98|41.14|40.96|4
1736797070000|2025-01-13 19:37:50|41.14|40.96|41.15|40.97|41.15|40.97|41.14|40.96|2
1736797080000|2025-01-13 19:38:00|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1736797090000|2025-01-13 19:38:10|41.19|41.01|41.21|41.03|41.21|41.03|41.19|41.01|3
1736797100000|2025-01-13 19:38:20|41.22|41.04|41.19|41.01|41.22|41.04|41.19|41.01|4
1736797110000|2025-01-13 19:38:30|41.17|40.99|41.19|41.01|41.19|41.01|41.17|40.99|3
1736797120000|2025-01-13 19:38:40|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|4
1736797130000|2025-01-13 19:38:50|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1736797140000|2025-01-13 19:39:00|41.2|41.02|41.19|41.01|41.21|41.03|41.19|41.01|4
1736797150000|2025-01-13 19:39:10|41.2|41.02|41.13|40.95|41.21|41.03|41.12|40.94|8
1736797160000|2025-01-13 19:39:20|41.14|40.96|41.15|40.97|41.16|40.98|41.14|40.96|6
1736797170000|2025-01-13 19:39:30|41.17|40.99|41.2|41.02|41.2|41.02|41.17|40.99|3
1736797180000|2025-01-13 19:39:40|41.21|41.03|41.21|41.03|41.21|41.03|41.2|41.02|3
1736797190000|2025-01-13 19:39:50|41.22|41.04|41.2|41.02|41.22|41.04|41.2|41.02|3
1736797200000|2025-01-13 19:40:00|41.21|41.03|41.2|41.02|41.21|41.03|41.19|41.01|3
1736797210000|2025-01-13 19:40:10|41.19|41.01|41.21|41.03|41.21|41.03|41.19|41.01|5
1736797220000|2025-01-13 19:40:20|41.22|41.04|41.24|41.06|41.24|41.06|41.22|41.04|2
1736797230000|2025-01-13 19:40:30|41.25|41.07|41.29|41.11|41.29|41.11|41.25|41.07|4
1736797240000|2025-01-13 19:40:40|41.3|41.12|41.31|41.13|41.31|41.13|41.3|41.12|2
1736797260000|2025-01-13 19:41:00|41.32|41.14|41.32|41.14|41.32|41.14|41.31|41.13|3
1736797270000|2025-01-13 19:41:10|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1736797280000|2025-01-13 19:41:20|41.36|41.18|41.36|41.18|41.36|41.18|41.36|41.18|1
1736797300000|2025-01-13 19:41:40|41.37|41.19|41.38|41.2|41.38|41.2|41.37|41.19|2
1736797320000|2025-01-13 19:42:00|41.37|41.19|41.35|41.17|41.37|41.19|41.33|41.15|7
1736797330000|2025-01-13 19:42:10|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|2
1736797340000|2025-01-13 19:42:20|41.34|41.16|41.35|41.17|41.35|41.17|41.34|41.16|4
1736797350000|2025-01-13 19:42:30|41.34|41.16|41.35|41.17|41.36|41.18|41.34|41.16|6
1736797360000|2025-01-13 19:42:40|41.34|41.16|41.35|41.17|41.36|41.18|41.34|41.16|4
1736797380000|2025-01-13 19:43:00|41.34|41.16|41.34|41.16|41.34|41.16|41.33|41.15|3
1736797390000|2025-01-13 19:43:10|41.35|41.17|41.34|41.16|41.35|41.17|41.33|41.15|3
1736797400000|2025-01-13 19:43:20|41.35|41.17|41.34|41.16|41.35|41.17|41.34|41.16|2
1736797410000|2025-01-13 19:43:30|41.35|41.17|41.32|41.14|41.35|41.17|41.32|41.14|4
1736797420000|2025-01-13 19:43:40|41.31|41.13|41.25|41.07|41.31|41.13|41.24|41.06|11
1736797430000|2025-01-13 19:43:50|41.26|41.08|41.29|41.11|41.29|41.11|41.26|41.08|4
1736797440000|2025-01-13 19:44:00|41.31|41.13|41.36|41.18|41.36|41.18|41.31|41.13|5
1736797450000|2025-01-13 19:44:10|41.37|41.19|41.37|41.19|41.37|41.19|41.36|41.18|3
1736797460000|2025-01-13 19:44:20|41.38|41.2|41.38|41.2|41.38|41.2|41.38|41.2|1
1736797470000|2025-01-13 19:44:30|41.39|41.21|41.43|41.25|41.43|41.25|41.39|41.21|5
1736797480000|2025-01-13 19:44:40|41.44|41.26|41.43|41.25|41.44|41.26|41.42|41.24|6
1736797490000|2025-01-13 19:44:50|41.41|41.23|41.41|41.23|41.41|41.23|41.41|41.23|1
1736797500000|2025-01-13 19:45:00|41.4|41.22|41.36|41.18|41.41|41.23|41.36|41.18|13
1736797510000|2025-01-13 19:45:10|41.37|41.19|41.36|41.18|41.38|41.2|41.36|41.18|4
1736797520000|2025-01-13 19:45:20|41.35|41.17|41.35|41.17|41.35|41.17|41.33|41.15|7
1736797530000|2025-01-13 19:45:30|41.36|41.18|41.41|41.23|41.41|41.23|41.36|41.18|3
1736797540000|2025-01-13 19:45:40|41.42|41.24|41.44|41.26|41.44|41.26|41.42|41.24|3
1736797550000|2025-01-13 19:45:50|41.45|41.27|41.44|41.26|41.45|41.27|41.44|41.26|4
1736797560000|2025-01-13 19:46:00|41.43|41.25|41.45|41.27|41.45|41.27|41.43|41.25|3
1736797570000|2025-01-13 19:46:10|41.46|41.28|41.47|41.29|41.47|41.29|41.46|41.28|2
1736797580000|2025-01-13 19:46:20|41.49|41.31|41.52|41.34|41.52|41.34|41.49|41.31|4
1736797590000|2025-01-13 19:46:30|41.51|41.33|41.46|41.28|41.51|41.33|41.46|41.28|4
1736797600000|2025-01-13 19:46:40|41.45|41.27|41.42|41.24|41.45|41.27|41.4|41.22|11
1736797610000|2025-01-13 19:46:50|41.43|41.25|41.4|41.22|41.43|41.25|41.39|41.21|10
1736797620000|2025-01-13 19:47:00|41.39|41.21|41.4|41.22|41.44|41.26|41.39|41.21|14
1736797630000|2025-01-13 19:47:10|41.42|41.24|41.45|41.27|41.45|41.27|41.42|41.24|4
1736797640000|2025-01-13 19:47:20|41.46|41.28|41.46|41.28|41.46|41.28|41.46|41.28|1
1736797650000|2025-01-13 19:47:30|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|3
1736797660000|2025-01-13 19:47:40|41.43|41.25|41.42|41.24|41.45|41.27|41.42|41.24|12
1736797670000|2025-01-13 19:47:50|41.4|41.22|41.4|41.22|41.4|41.22|41.39|41.21|7
1736797680000|2025-01-13 19:48:00|41.41|41.23|41.46|41.28|41.46|41.28|41.41|41.23|6
1736797690000|2025-01-13 19:48:10|41.45|41.27|41.42|41.24|41.46|41.28|41.42|41.24|11
1736797700000|2025-01-13 19:48:20|41.43|41.25|41.41|41.23|41.43|41.25|41.4|41.22|7
1736797710000|2025-01-13 19:48:30|41.42|41.24|41.4|41.22|41.42|41.24|41.4|41.22|3
1736797720000|2025-01-13 19:48:40|41.39|41.21|41.39|41.21|41.39|41.21|41.37|41.19|7
1736797730000|2025-01-13 19:48:50|41.4|41.22|41.35|41.17|41.41|41.23|41.35|41.17|11
1736797740000|2025-01-13 19:49:00|41.34|41.16|41.34|41.16|41.34|41.16|41.34|41.16|1
1736797750000|2025-01-13 19:49:10|41.35|41.17|41.38|41.2|41.38|41.2|41.35|41.17|2
1736797760000|2025-01-13 19:49:20|41.37|41.19|41.32|41.14|41.37|41.19|41.3|41.12|14
1736797770000|2025-01-13 19:49:30|41.31|41.13|41.31|41.13|41.32|41.14|41.29|41.11|7
1736797780000|2025-01-13 19:49:40|41.3|41.12|41.27|41.09|41.3|41.12|41.27|41.09|4
1736797790000|2025-01-13 19:49:50|41.26|41.08|41.28|41.1|41.29|41.11|41.25|41.07|13
1736797800000|2025-01-13 19:50:00|41.27|41.09|41.27|41.09|41.28|41.1|41.27|41.09|3
1736797810000|2025-01-13 19:50:10|41.28|41.1|41.27|41.09|41.28|41.1|41.27|41.09|2
1736797820000|2025-01-13 19:50:20|41.29|41.11|41.28|41.1|41.31|41.13|41.28|41.1|4
1736797830000|2025-01-13 19:50:30|41.29|41.11|41.31|41.13|41.31|41.13|41.29|41.11|6
1736797850000|2025-01-13 19:50:50|41.32|41.14|41.28|41.1|41.32|41.14|41.28|41.1|13
1736797860000|2025-01-13 19:51:00|41.27|41.09|41.26|41.08|41.27|41.09|41.26|41.08|2
1736797870000|2025-01-13 19:51:10|41.25|41.07|41.2|41.02|41.25|41.07|41.2|41.02|8
1736797880000|2025-01-13 19:51:20|41.21|41.03|41.21|41.03|41.22|41.04|41.21|41.03|3
1736797890000|2025-01-13 19:51:30|41.2|41.02|41.21|41.03|41.21|41.03|41.2|41.02|2
1736797900000|2025-01-13 19:51:40|41.2|41.02|41.19|41.01|41.2|41.02|41.19|41.01|4
1736797910000|2025-01-13 19:51:50|41.2|41.02|41.19|41.01|41.2|41.02|41.19|41.01|4
1736797920000|2025-01-13 19:52:00|41.2|41.02|41.19|41.01|41.23|41.05|41.19|41.01|7
1736797930000|2025-01-13 19:52:10|41.18|41|41.15|40.97|41.18|41|41.15|40.97|4
1736797940000|2025-01-13 19:52:20|41.14|40.96|41.14|40.96|41.15|40.97|41.14|40.96|3
1736797950000|2025-01-13 19:52:30|41.13|40.95|41.13|40.95|41.14|40.96|41.13|40.95|3
1736797960000|2025-01-13 19:52:40|41.14|40.96|41.13|40.95|41.14|40.96|41.13|40.95|2
1736797970000|2025-01-13 19:52:50|41.12|40.94|41.13|40.95|41.14|40.96|41.12|40.94|5
1736797980000|2025-01-13 19:53:00|41.14|40.96|41.16|40.98|41.16|40.98|41.14|40.96|3
1736797990000|2025-01-13 19:53:10|41.17|40.99|41.14|40.96|41.17|40.99|41.14|40.96|5
1736798000000|2025-01-13 19:53:20|41.15|40.97|41.15|40.97|41.15|40.97|41.14|40.96|5
1736798010000|2025-01-13 19:53:30|41.14|40.96|41.14|40.96|41.15|40.97|41.14|40.96|5
1736798030000|2025-01-13 19:53:50|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|4
1736798040000|2025-01-13 19:54:00|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|2
1736798050000|2025-01-13 19:54:10|41.11|40.93|41.12|40.94|41.12|40.94|41.11|40.93|2
1736798060000|2025-01-13 19:54:20|41.11|40.93|41.12|40.94|41.12|40.94|41.11|40.93|2
1736798070000|2025-01-13 19:54:30|41.13|40.95|41.14|40.96|41.14|40.96|41.13|40.95|2
1736798080000|2025-01-13 19:54:40|41.13|40.95|41.13|40.95|41.13|40.95|41.12|40.94|7
1736798090000|2025-01-13 19:54:50|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1736798100000|2025-01-13 19:55:00|41.15|40.97|41.19|41.01|41.2|41.02|41.15|40.97|5
1736798110000|2025-01-13 19:55:10|41.2|41.02|41.2|41.02|41.2|41.02|41.2|41.02|1
1736798120000|2025-01-13 19:55:20|41.22|41.04|41.24|41.06|41.24|41.06|41.22|41.04|5
1736798130000|2025-01-13 19:55:30|41.23|41.05|41.19|41.01|41.23|41.05|41.19|41.01|6
1736798140000|2025-01-13 19:55:40|41.18|41|41.18|41|41.19|41.01|41.18|41|5
1736798150000|2025-01-13 19:55:50|41.17|40.99|41.15|40.97|41.17|40.99|41.13|40.95|6
1736798160000|2025-01-13 19:56:00|41.14|40.96|41.12|40.94|41.15|40.97|41.12|40.94|7
1736798170000|2025-01-13 19:56:10|41.11|40.93|41.12|40.94|41.13|40.95|41.11|40.93|3
1736798180000|2025-01-13 19:56:20|41.13|40.95|41.11|40.93|41.13|40.95|41.11|40.93|3
1736798190000|2025-01-13 19:56:30|41.12|40.94|41.11|40.93|41.13|40.95|41.11|40.93|4
1736798200000|2025-01-13 19:56:40|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1736798210000|2025-01-13 19:56:50|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1736798220000|2025-01-13 19:57:00|41.12|40.94|41.13|40.95|41.15|40.97|41.12|40.94|5
1736798230000|2025-01-13 19:57:10|41.12|40.94|41.15|40.97|41.15|40.97|41.11|40.93|8
1736798240000|2025-01-13 19:57:20|41.16|40.98|41.16|40.98|41.16|40.98|41.16|40.98|1
1736798260000|2025-01-13 19:57:40|41.15|40.97|41.13|40.95|41.16|40.98|41.12|40.94|7
1736798270000|2025-01-13 19:57:50|41.14|40.96|41.14|40.96|41.15|40.97|41.14|40.96|3
1736798280000|2025-01-13 19:58:00|41.15|40.97|41.14|40.96|41.15|40.97|41.14|40.96|2
1736798290000|2025-01-13 19:58:10|41.15|40.97|41.13|40.95|41.15|40.97|41.13|40.95|3
1736798300000|2025-01-13 19:58:20|41.12|40.94|41.12|40.94|41.12|40.94|41.11|40.93|3
1736798310000|2025-01-13 19:58:30|41.11|40.93|41.09|40.91|41.12|40.94|41.09|40.91|5
1736798320000|2025-01-13 19:58:40|41.1|40.92|41.13|40.95|41.13|40.95|41.1|40.92|3
1736798330000|2025-01-13 19:58:50|41.14|40.96|41.14|40.96|41.14|40.96|41.14|40.96|1
1736798340000|2025-01-13 19:59:00|41.13|40.95|41.12|40.94|41.13|40.95|41.12|40.94|2
1736798350000|2025-01-13 19:59:10|41.11|40.93|41.1|40.92|41.11|40.93|41.1|40.92|2
1736798360000|2025-01-13 19:59:20|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736798370000|2025-01-13 19:59:30|41.1|40.92|41.1|40.92|41.1|40.92|41.1|40.92|1
1736798380000|2025-01-13 19:59:40|41.11|40.93|41.11|40.93|41.11|40.93|41.1|40.92|3
1736798390000|2025-01-13 19:59:50|41.12|40.94|41.1|40.92|41.12|40.94|41.1|40.92|3
1736798400000|2025-01-13 20:00:00|41.09|40.91|41.09|40.91|41.1|40.92|41.09|40.91|5
1736798410000|2025-01-13 20:00:10|41.1|40.92|41.09|40.91|41.12|40.94|41.09|40.91|5
1736798420000|2025-01-13 20:00:20|41.07|40.89|41.04|40.86|41.07|40.89|41.04|40.86|7
1736798430000|2025-01-13 20:00:30|41.05|40.87|41.07|40.89|41.07|40.89|41.04|40.86|5
1736798440000|2025-01-13 20:00:40|41.06|40.88|41.05|40.87|41.06|40.88|41.04|40.86|4
1736798450000|2025-01-13 20:00:50|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1736798460000|2025-01-13 20:01:00|41.04|40.86|41.01|40.83|41.04|40.86|41.01|40.83|4
1736798480000|2025-01-13 20:01:20|41.03|40.85|41.04|40.86|41.05|40.87|41.03|40.85|6
1736798490000|2025-01-13 20:01:30|41.03|40.85|41.01|40.83|41.03|40.85|41.01|40.83|9
1736798500000|2025-01-13 20:01:40|40.99|40.81|41|40.82|41|40.82|40.98|40.8|4
1736798510000|2025-01-13 20:01:50|41.01|40.83|41|40.82|41.01|40.83|41|40.82|4
1736798520000|2025-01-13 20:02:00|41.01|40.83|41.02|40.84|41.03|40.85|41.01|40.83|4
1736798530000|2025-01-13 20:02:10|41.01|40.83|41|40.82|41.01|40.83|41|40.82|2
1736798540000|2025-01-13 20:02:20|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736798550000|2025-01-13 20:02:30|41.03|40.85|41.08|40.9|41.08|40.9|41.03|40.85|4
1736798560000|2025-01-13 20:02:40|41.07|40.89|41.08|40.9|41.08|40.9|41.07|40.89|4
1736798570000|2025-01-13 20:02:50|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736798580000|2025-01-13 20:03:00|41.11|40.93|41.15|40.97|41.15|40.97|41.11|40.93|4
1736798590000|2025-01-13 20:03:10|41.14|40.96|41.07|40.89|41.14|40.96|41.07|40.89|7
1736798600000|2025-01-13 20:03:20|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1736798610000|2025-01-13 20:03:30|41.06|40.88|41.05|40.87|41.06|40.88|41.04|40.86|4
1736798620000|2025-01-13 20:03:40|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|3
1736798630000|2025-01-13 20:03:50|41.01|40.83|40.99|40.81|41.01|40.83|40.99|40.81|3
1736798640000|2025-01-13 20:04:00|40.98|40.8|40.99|40.81|40.99|40.81|40.96|40.78|6
1736798660000|2025-01-13 20:04:20|41.02|40.84|41|40.82|41.05|40.87|41|40.82|8
1736798670000|2025-01-13 20:04:30|40.98|40.8|40.95|40.77|40.98|40.8|40.95|40.77|3
1736798680000|2025-01-13 20:04:40|40.94|40.76|40.94|40.76|40.95|40.77|40.94|40.76|3
1736798700000|2025-01-13 20:05:00|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736798710000|2025-01-13 20:05:10|40.94|40.76|40.95|40.77|40.95|40.77|40.94|40.76|2
1736798720000|2025-01-13 20:05:20|40.98|40.8|40.98|40.8|41|40.82|40.97|40.79|8
1736798730000|2025-01-13 20:05:30|40.99|40.81|40.97|40.79|41|40.82|40.97|40.79|8
1736798740000|2025-01-13 20:05:40|40.98|40.8|40.99|40.81|40.99|40.81|40.97|40.79|6
1736798750000|2025-01-13 20:05:50|40.98|40.8|40.99|40.81|41|40.82|40.98|40.8|4
1736798760000|2025-01-13 20:06:00|40.98|40.8|40.95|40.77|40.98|40.8|40.94|40.76|6
1736798770000|2025-01-13 20:06:10|40.94|40.76|40.95|40.77|40.95|40.77|40.94|40.76|2
1736798780000|2025-01-13 20:06:20|40.94|40.76|40.93|40.75|40.94|40.76|40.93|40.75|2
1736798820000|2025-01-13 20:07:00|40.92|40.74|40.89|40.71|40.92|40.74|40.89|40.71|3
1736798850000|2025-01-13 20:07:30|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736798860000|2025-01-13 20:07:40|40.88|40.7|40.87|40.69|40.88|40.7|40.87|40.69|2
1736798870000|2025-01-13 20:07:50|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736798880000|2025-01-13 20:08:00|40.87|40.69|40.91|40.73|40.91|40.73|40.87|40.69|4
1736798890000|2025-01-13 20:08:10|40.92|40.74|40.92|40.74|40.92|40.74|40.92|40.74|1
1736798900000|2025-01-13 20:08:20|40.91|40.73|40.92|40.74|40.92|40.74|40.91|40.73|2
1736798910000|2025-01-13 20:08:30|40.95|40.77|40.98|40.8|41|40.82|40.95|40.77|11
1736798920000|2025-01-13 20:08:40|40.99|40.81|40.97|40.79|40.99|40.81|40.97|40.79|3
1736798930000|2025-01-13 20:08:50|40.96|40.78|40.94|40.76|40.96|40.78|40.94|40.76|3
1736798940000|2025-01-13 20:09:00|40.93|40.75|40.91|40.73|40.93|40.75|40.91|40.73|2
1736798950000|2025-01-13 20:09:10|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|2
1736798960000|2025-01-13 20:09:20|40.9|40.72|40.89|40.71|40.9|40.72|40.89|40.71|4
1736798970000|2025-01-13 20:09:30|40.88|40.7|40.83|40.65|40.88|40.7|40.83|40.65|4
1736798980000|2025-01-13 20:09:40|40.84|40.66|40.82|40.64|40.84|40.66|40.82|40.64|3
1736798990000|2025-01-13 20:09:50|40.81|40.63|40.82|40.64|40.82|40.64|40.81|40.63|2
1736799000000|2025-01-13 20:10:00|40.81|40.63|40.81|40.63|40.83|40.65|40.81|40.63|7
1736799010000|2025-01-13 20:10:10|40.82|40.64|40.81|40.63|40.82|40.64|40.81|40.63|2
1736799030000|2025-01-13 20:10:30|40.82|40.64|40.85|40.67|40.85|40.67|40.82|40.64|4
1736799040000|2025-01-13 20:10:40|40.84|40.66|40.87|40.69|40.87|40.69|40.84|40.66|4
1736799060000|2025-01-13 20:11:00|40.86|40.68|40.87|40.69|40.87|40.69|40.86|40.68|2
1736799070000|2025-01-13 20:11:10|40.89|40.71|40.89|40.71|40.9|40.72|40.88|40.7|5
1736799080000|2025-01-13 20:11:20|40.88|40.7|40.89|40.71|40.89|40.71|40.88|40.7|2
1736799090000|2025-01-13 20:11:30|40.88|40.7|40.88|40.7|40.88|40.7|40.88|40.7|1
1736799100000|2025-01-13 20:11:40|40.89|40.71|40.86|40.68|40.89|40.71|40.86|40.68|4
1736799110000|2025-01-13 20:11:50|40.85|40.67|40.86|40.68|40.88|40.7|40.85|40.67|5
1736799120000|2025-01-13 20:12:00|40.87|40.69|40.87|40.69|40.87|40.69|40.86|40.68|3
1736799130000|2025-01-13 20:12:10|40.88|40.7|40.86|40.68|40.88|40.7|40.86|40.68|5
1736799140000|2025-01-13 20:12:20|40.87|40.69|40.88|40.7|40.88|40.7|40.87|40.69|2
1736799150000|2025-01-13 20:12:30|40.87|40.69|40.83|40.65|40.87|40.69|40.83|40.65|5
1736799160000|2025-01-13 20:12:40|40.82|40.64|40.83|40.65|40.83|40.65|40.82|40.64|2
1736799170000|2025-01-13 20:12:50|40.84|40.66|40.83|40.65|40.84|40.66|40.83|40.65|2
1736799180000|2025-01-13 20:13:00|40.84|40.66|40.84|40.66|40.85|40.67|40.84|40.66|3
1736799190000|2025-01-13 20:13:10|40.85|40.67|40.88|40.7|40.88|40.7|40.85|40.67|3
1736799200000|2025-01-13 20:13:20|40.89|40.71|40.97|40.79|40.97|40.79|40.89|40.71|5
1736799210000|2025-01-13 20:13:30|40.98|40.8|40.98|40.8|40.98|40.8|40.98|40.8|1
1736799220000|2025-01-13 20:13:40|40.97|40.79|40.99|40.81|40.99|40.81|40.97|40.79|3
1736799230000|2025-01-13 20:13:50|41|40.82|41|40.82|41|40.82|41|40.82|1
1736799250000|2025-01-13 20:14:10|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1736799260000|2025-01-13 20:14:20|40.98|40.8|40.96|40.78|40.98|40.8|40.96|40.78|3
1736799270000|2025-01-13 20:14:30|40.95|40.77|40.94|40.76|40.96|40.78|40.94|40.76|6
1736799280000|2025-01-13 20:14:40|40.95|40.77|40.94|40.76|40.97|40.79|40.94|40.76|4
1736799290000|2025-01-13 20:14:50|40.95|40.77|40.95|40.77|40.95|40.77|40.95|40.77|1
1736799300000|2025-01-13 20:15:00|40.94|40.76|40.94|40.76|40.94|40.76|40.94|40.76|1
1736799310000|2025-01-13 20:15:10|40.96|40.78|40.96|40.78|40.99|40.81|40.94|40.76|6
1736799320000|2025-01-13 20:15:20|40.97|40.79|41|40.82|41|40.82|40.97|40.79|4
1736799330000|2025-01-13 20:15:30|41.01|40.83|41.01|40.83|41.01|40.83|41.01|40.83|1
1736799340000|2025-01-13 20:15:40|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736799350000|2025-01-13 20:15:50|41.05|40.87|41.06|40.88|41.06|40.88|41.05|40.87|2
1736799360000|2025-01-13 20:16:00|41.05|40.87|41.07|40.89|41.07|40.89|41.04|40.86|5
1736799370000|2025-01-13 20:16:10|41.06|40.88|41.05|40.87|41.06|40.88|41.04|40.86|4
1736799380000|2025-01-13 20:16:20|41.04|40.86|41.03|40.85|41.04|40.86|41.02|40.84|6
1736799390000|2025-01-13 20:16:30|41.04|40.86|41.05|40.87|41.06|40.88|41.04|40.86|5
1736799400000|2025-01-13 20:16:40|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|3
1736799410000|2025-01-13 20:16:50|41.03|40.85|41.02|40.84|41.03|40.85|41.02|40.84|2
1736799420000|2025-01-13 20:17:00|41.03|40.85|41.03|40.85|41.03|40.85|41.02|40.84|3
1736799430000|2025-01-13 20:17:10|41.06|40.88|41.07|40.89|41.07|40.89|41.06|40.88|2
1736799440000|2025-01-13 20:17:20|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|3
1736799450000|2025-01-13 20:17:30|41.07|40.89|41.07|40.89|41.08|40.9|41.07|40.89|3
1736799460000|2025-01-13 20:17:40|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736799490000|2025-01-13 20:18:10|41.09|40.91|41.09|40.91|41.1|40.92|41.09|40.91|3
1736799500000|2025-01-13 20:18:20|41.08|40.9|41.09|40.91|41.09|40.91|41.08|40.9|2
1736799510000|2025-01-13 20:18:30|41.08|40.9|41.07|40.89|41.09|40.91|41.07|40.89|4
1736799520000|2025-01-13 20:18:40|41.05|40.87|41.06|40.88|41.06|40.88|41.03|40.85|5
1736799530000|2025-01-13 20:18:50|41.07|40.89|41.07|40.89|41.07|40.89|41.06|40.88|3
1736799540000|2025-01-13 20:19:00|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|3
1736799550000|2025-01-13 20:19:10|41.1|40.92|41.12|40.94|41.12|40.94|41.1|40.92|3
1736799570000|2025-01-13 20:19:30|41.11|40.93|41.08|40.9|41.11|40.93|41.08|40.9|4
1736799580000|2025-01-13 20:19:40|41.07|40.89|41.07|40.89|41.08|40.9|41.06|40.88|5
1736799590000|2025-01-13 20:19:50|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736799600000|2025-01-13 20:20:00|41.07|40.89|41.02|40.84|41.07|40.89|41.02|40.84|6
1736799610000|2025-01-13 20:20:10|41.03|40.85|41.01|40.83|41.04|40.86|41.01|40.83|5
1736799620000|2025-01-13 20:20:20|41|40.82|41.05|40.87|41.05|40.87|41|40.82|8
1736799630000|2025-01-13 20:20:30|41.06|40.88|41.06|40.88|41.06|40.88|41.06|40.88|1
1736799640000|2025-01-13 20:20:40|41.07|40.89|41.07|40.89|41.08|40.9|41.07|40.89|3
1736799650000|2025-01-13 20:20:50|41.08|40.9|41.08|40.9|41.08|40.9|41.07|40.89|5
1736799660000|2025-01-13 20:21:00|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736799670000|2025-01-13 20:21:10|41.08|40.9|41.08|40.9|41.09|40.91|41.08|40.9|7
1736799680000|2025-01-13 20:21:20|41.09|40.91|41.09|40.91|41.09|40.91|41.09|40.91|1
1736799690000|2025-01-13 20:21:30|41.08|40.9|41.05|40.87|41.08|40.9|41.05|40.87|4
1736799700000|2025-01-13 20:21:40|41.06|40.88|41.06|40.88|41.06|40.88|41.05|40.87|3
1736799710000|2025-01-13 20:21:50|41.08|40.9|41.08|40.9|41.08|40.9|41.08|40.9|1
1736799720000|2025-01-13 20:22:00|41.09|40.91|41.1|40.92|41.1|40.92|41.09|40.91|2
1736799730000|2025-01-13 20:22:10|41.11|40.93|41.11|40.93|41.11|40.93|41.11|40.93|1
1736799740000|2025-01-13 20:22:20|41.12|40.94|41.15|40.97|41.15|40.97|41.12|40.94|4
1736799750000|2025-01-13 20:22:30|41.14|40.96|41.11|40.93|41.14|40.96|41.11|40.93|6
1736799760000|2025-01-13 20:22:40|41.12|40.94|41.13|40.95|41.14|40.96|41.12|40.94|4
1736799770000|2025-01-13 20:22:50|41.14|40.96|41.13|40.95|41.14|40.96|41.13|40.95|2
1736799780000|2025-01-13 20:23:00|41.11|40.93|41.07|40.89|41.11|40.93|41.07|40.89|5
1736799790000|2025-01-13 20:23:10|41.06|40.88|41.05|40.87|41.06|40.88|41.04|40.86|6
1736799800000|2025-01-13 20:23:20|41.04|40.86|41.02|40.84|41.04|40.86|41.02|40.84|3
1736799810000|2025-01-13 20:23:30|41.03|40.85|41.02|40.84|41.03|40.85|41.01|40.83|6
1736799820000|2025-01-13 20:23:40|41.01|40.83|40.98|40.8|41.01|40.83|40.98|40.8|4
1736799830000|2025-01-13 20:23:50|40.99|40.81|40.98|40.8|41|40.82|40.98|40.8|8
1736799840000|2025-01-13 20:24:00|40.99|40.81|40.98|40.8|40.99|40.81|40.98|40.8|2
1736799860000|2025-01-13 20:24:20|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736799870000|2025-01-13 20:24:30|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|2
1736799880000|2025-01-13 20:24:40|40.97|40.79|40.98|40.8|40.98|40.8|40.97|40.79|4
1736799900000|2025-01-13 20:25:00|40.99|40.81|40.99|40.81|40.99|40.81|40.99|40.81|1
1736799910000|2025-01-13 20:25:10|41|40.82|41|40.82|41|40.82|40.98|40.8|5
1736799920000|2025-01-13 20:25:20|41.01|40.83|41|40.82|41.01|40.83|40.99|40.81|4
1736799930000|2025-01-13 20:25:30|41.01|40.83|41.01|40.83|41.01|40.83|41|40.82|3
1736799940000|2025-01-13 20:25:40|41|40.82|40.99|40.81|41|40.82|40.99|40.81|2
1736799950000|2025-01-13 20:25:50|40.98|40.8|40.97|40.79|40.98|40.8|40.97|40.79|2
1736799970000|2025-01-13 20:26:10|40.96|40.78|40.97|40.79|40.97|40.79|40.96|40.78|4
1736799980000|2025-01-13 20:26:20|40.96|40.78|40.96|40.78|40.96|40.78|40.96|40.78|1
1736799990000|2025-01-13 20:26:30|40.97|40.79|40.97|40.79|40.97|40.79|40.97|40.79|1
1736800000000|2025-01-13 20:26:40|40.99|40.81|41|40.82|41|40.82|40.99|40.81|2
1736800010000|2025-01-13 20:26:50|41.01|40.83|41.01|40.83|41.01|40.83|41|40.82|3
1736800020000|2025-01-13 20:27:00|41.02|40.84|41.01|40.83|41.02|40.84|41.01|40.83|2
1736800040000|2025-01-13 20:27:20|41.02|40.84|41.04|40.86|41.04|40.86|41.02|40.84|3
1736800050000|2025-01-13 20:27:30|41.05|40.87|41.05|40.87|41.05|40.87|41.05|40.87|1
1736800080000|2025-01-13 20:28:00|41.07|40.89|41.04|40.86|41.07|40.89|41.04|40.86|4
1736800090000|2025-01-13 20:28:10|41.03|40.85|41.03|40.85|41.04|40.86|41.03|40.85|3
1736800100000|2025-01-13 20:28:20|41.02|40.84|40.99|40.81|41.02|40.84|40.99|40.81|4
1736800110000|2025-01-13 20:28:30|41|40.82|41|40.82|41|40.82|41|40.82|1
1736800120000|2025-01-13 20:28:40|41.01|40.83|41|40.82|41.01|40.83|40.99|40.81|6
1736800140000|2025-01-13 20:29:00|41.02|40.84|41.02|40.84|41.02|40.84|41.02|40.84|1
1736800150000|2025-01-13 20:29:10|41.03|40.85|41.02|40.84|41.03|40.85|41.02|40.84|4
1736800160000|2025-01-13 20:29:20|41.03|40.85|41.03|40.85|41.03|40.85|41.02|40.84|3
1736800190000|2025-01-13 20:29:50|41.04|40.86|41.05|40.87|41.05|40.87|41.04|40.86|2
1736800200000|2025-01-13 20:30:00|41.06|40.88|41.11|40.93|41.11|40.93|41.06|40.88|6
1736800210000|2025-01-13 20:30:10|41.13|40.95|41.17|40.99|41.17|40.99|41.13|40.95|5
1736800220000|2025-01-13 20:30:20|41.18|41|41.2|41.02|41.2|41.02|41.18|41|2
1736800230000|2025-01-13 20:30:30|41.18|41|41.17|40.99|41.18|41|41.17|40.99|2
1736800240000|2025-01-13 20:30:40|41.18|41|41.19|41.01|41.19|41.01|41.18|41|4
1736800250000|2025-01-13 20:30:50|41.2|41.02|41.2|41.02|41.2|41.02|41.19|41.01|3
1736800260000|2025-01-13 20:31:00|41.18|41|41.18|41|41.2|41.02|41.17|40.99|7
1736800270000|2025-01-13 20:31:10|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1736800280000|2025-01-13 20:31:20|41.19|41.01|41.18|41|41.19|41.01|41.18|41|2
1736800290000|2025-01-13 20:31:30|41.17|40.99|41.18|41|41.18|41|41.17|40.99|4
1736800300000|2025-01-13 20:31:40|41.19|41.01|41.2|41.02|41.2|41.02|41.19|41.01|2
1736800310000|2025-01-13 20:31:50|41.19|41.01|41.19|41.01|41.19|41.01|41.19|41.01|1
1736800320000|2025-01-13 20:32:00|41.2|41.02|41.23|41.05|41.23|41.05|41.2|41.02|4
1736800340000|2025-01-13 20:32:20|41.25|41.07|41.28|41.1|41.28|41.1|41.25|41.07|4
1736800360000|2025-01-13 20:32:40|41.29|41.11|41.29|41.11|41.29|41.11|41.29|41.11|1
1736800410000|2025-01-13 20:33:30|41.3|41.12|41.32|41.14|41.32|41.14|41.3|41.12|3
1736800440000|2025-01-13 20:34:00|41.31|41.13|41.3|41.12|41.31|41.13|41.3|41.12|4
1736800450000|2025-01-13 20:34:10|41.31|41.13|41.32|41.14|41.32|41.14|41.31|41.13|2
1736800480000|2025-01-13 20:34:40|41.33|41.15|41.35|41.17|41.35|41.17|41.33|41.15|3
1736800490000|2025-01-13 20:34:50|41.36|41.18|41.42|41.24|41.42|41.24|41.36|41.18|5
1736800500000|2025-01-13 20:35:00|41.41|41.23|41.41|41.23|41.41|41.23|41.39|41.21|5
1736800510000|2025-01-13 20:35:10|41.4|41.22|41.39|41.21|41.4|41.22|41.39|41.21|2
1736800520000|2025-01-13 20:35:20|41.36|41.18|41.39|41.21|41.4|41.22|41.35|41.17|11
1736800530000|2025-01-13 20:35:30|41.38|41.2|41.39|41.21|41.39|41.21|41.37|41.19|4
1736800540000|2025-01-13 20:35:40|41.38|41.2|41.38|41.2|41.39|41.21|41.38|41.2|3
1736800550000|2025-01-13 20:35:50|41.39|41.21|41.39|41.21|41.39|41.21|41.39|41.21|1
1736800560000|2025-01-13 20:36:00|41.41|41.23|41.42|41.24|41.42|41.24|41.41|41.23|2
1736800570000|2025-01-13 20:36:10|41.43|41.25|41.43|41.25|41.43|41.25|41.43|41.25|1
1736800580000|2025-01-13 20:36:20|41.42|41.24|41.43|41.25|41.43|41.25|41.42|41.24|2
1736800590000|2025-01-13 20:36:30|41.42|41.24|41.43|41.25|41.43|41.25|41.41|41.23|4
1736800600000|2025-01-13 20:36:40|41.44|41.26|41.44|41.26|41.44|41.26|41.44|41.26|1
1736800610000|2025-01-13 20:36:50|41.46|41.28|41.48|41.3|41.48|41.3|41.46|41.28|2
1736800620000|2025-01-13 20:37:00|41.47|41.29|41.48|41.3|41.48|41.3|41.47|41.29|2
1736800630000|2025-01-13 20:37:10|41.47|41.29|41.45|41.27|41.47|41.29|41.45|41.27|5
1736800640000|2025-01-13 20:37:20|41.44|41.26|41.43|41.25|41.44|41.26|41.43|41.25|2
1736800650000|2025-01-13 20:37:30|41.44|41.26|41.48|41.3|41.48|41.3|41.43|41.25|6
1736800670000|2025-01-13 20:37:50|41.49|41.31|41.5|41.32|41.5|41.32|41.49|41.31|2
1736800680000|2025-01-13 20:38:00|41.49|41.31|41.52|41.34|41.52|41.34|41.49|41.31|4
1736800690000|2025-01-13 20:38:10|41.53|41.35|41.55|41.37|41.55|41.37|41.53|41.35|3
1736800700000|2025-01-13 20:38:20|41.56|41.38|41.61|41.43|41.61|41.43|41.56|41.38|5
1736800720000|2025-01-13 20:38:40|41.6|41.42|41.59|41.41|41.6|41.42|41.58|41.4|4
1736800740000|2025-01-13 20:39:00|41.58|41.4|41.57|41.39|41.58|41.4|41.57|41.39|2
1736800750000|2025-01-13 20:39:10|41.56|41.38|41.48|41.3|41.56|41.38|41.48|41.3|10
1736800760000|2025-01-13 20:39:20|41.47|41.29|41.44|41.26|41.47|41.29|41.44|41.26|4
1736800770000|2025-01-13 20:39:30|41.43|41.25|41.42|41.24|41.43|41.25|41.41|41.23|4
1736800780000|2025-01-13 20:39:40|41.43|41.25|41.41|41.23|41.43|41.25|41.41|41.23|3
1736800800000|2025-01-13 20:40:00|41.4|41.22|41.4|41.22|41.4|41.22|41.38|41.2|4
1736800810000|2025-01-13 20:40:10|41.38|41.2|41.37|41.19|41.38|41.2|41.37|41.19|2
1736800820000|2025-01-13 20:40:20|41.38|41.2|41.41|41.23|41.41|41.23|41.38|41.2|4
1736800830000|2025-01-13 20:40:30|41.42|41.24|41.44|41.26|41.45|41.27|41.42|41.24|5
1736800840000|2025-01-13 20:40:40|41.45|41.27|41.46|41.28|41.46|41.28|41.45|41.27|2
1736800850000|2025-01-13 20:40:50|41.45|41.27|41.47|41.29|41.47|41.29|41.45|41.27|7
1736800860000|2025-01-13 20:41:00|41.48|41.3|41.5|41.32|41.5|41.32|41.48|41.3|3
1736800870000|2025-01-13 20:41:10|41.51|41.33|41.53|41.35|41.53|41.35|41.51|41.33|3
1736800880000|2025-01-13 20:41:20|41.52|41.34|41.52|41.34|41.53|41.35|41.52|41.34|3
1736800890000|2025-01-13 20:41:30|41.51|41.33|41.52|41.34|41.53|41.35|41.51|41.33|4
1736800900000|2025-01-13 20:41:40|41.51|41.33|41.49|41.31|41.51|41.33|41.49|41.31|2
1736800910000|2025-01-13 20:41:50|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|3
1736800920000|2025-01-13 20:42:00|41.53|41.35|41.59|41.41|41.59|41.41|41.53|41.35|5
1736800940000|2025-01-13 20:42:20|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1736800950000|2025-01-13 20:42:30|41.61|41.43|41.6|41.42|41.61|41.43|41.6|41.42|2
1736800960000|2025-01-13 20:42:40|41.59|41.41|41.55|41.37|41.59|41.41|41.55|41.37|5
1736800970000|2025-01-13 20:42:50|41.56|41.38|41.59|41.41|41.59|41.41|41.56|41.38|4
1736800980000|2025-01-13 20:43:00|41.6|41.42|41.57|41.39|41.6|41.42|41.56|41.38|6
1736800990000|2025-01-13 20:43:10|41.58|41.4|41.58|41.4|41.59|41.41|41.57|41.39|7
1736801000000|2025-01-13 20:43:20|41.59|41.41|41.6|41.42|41.61|41.43|41.59|41.41|4
1736801010000|2025-01-13 20:43:30|41.59|41.41|41.59|41.41|41.6|41.42|41.59|41.41|3
1736801020000|2025-01-13 20:43:40|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1736801030000|2025-01-13 20:43:50|41.6|41.42|41.6|41.42|41.6|41.42|41.6|41.42|1
1736801040000|2025-01-13 20:44:00|41.59|41.41|41.6|41.42|41.6|41.42|41.59|41.41|2
1736801050000|2025-01-13 20:44:10|41.59|41.41|41.58|41.4|41.6|41.42|41.58|41.4|4
1736801060000|2025-01-13 20:44:20|41.56|41.38|41.58|41.4|41.59|41.41|41.56|41.38|5
1736801070000|2025-01-13 20:44:30|41.59|41.41|41.59|41.41|41.59|41.41|41.58|41.4|3
1736801080000|2025-01-13 20:44:40|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1736801090000|2025-01-13 20:44:50|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1736801100000|2025-01-13 20:45:00|41.62|41.44|41.65|41.47|41.65|41.47|41.62|41.44|4
1736801110000|2025-01-13 20:45:10|41.66|41.48|41.7|41.52|41.7|41.52|41.66|41.48|5
1736801120000|2025-01-13 20:45:20|41.71|41.53|41.72|41.54|41.73|41.55|41.71|41.53|4
1736801130000|2025-01-13 20:45:30|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|4
1736801140000|2025-01-13 20:45:40|41.73|41.55|41.79|41.61|41.8|41.62|41.73|41.55|5
1736801150000|2025-01-13 20:45:50|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736801160000|2025-01-13 20:46:00|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736801190000|2025-01-13 20:46:30|41.77|41.59|41.72|41.54|41.77|41.59|41.71|41.53|10
1736801200000|2025-01-13 20:46:40|41.71|41.53|41.68|41.5|41.71|41.53|41.68|41.5|5
1736801210000|2025-01-13 20:46:50|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1736801220000|2025-01-13 20:47:00|41.66|41.48|41.63|41.45|41.66|41.48|41.63|41.45|5
1736801230000|2025-01-13 20:47:10|41.62|41.44|41.59|41.41|41.62|41.44|41.58|41.4|9
1736801240000|2025-01-13 20:47:20|41.6|41.42|41.64|41.46|41.64|41.46|41.6|41.42|8
1736801250000|2025-01-13 20:47:30|41.65|41.47|41.64|41.46|41.65|41.47|41.64|41.46|6
1736801260000|2025-01-13 20:47:40|41.65|41.47|41.66|41.48|41.66|41.48|41.65|41.47|2
1736801270000|2025-01-13 20:47:50|41.67|41.49|41.72|41.54|41.72|41.54|41.67|41.49|7
1736801280000|2025-01-13 20:48:00|41.71|41.53|41.71|41.53|41.72|41.54|41.71|41.53|3
1736801290000|2025-01-13 20:48:10|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736801300000|2025-01-13 20:48:20|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736801320000|2025-01-13 20:48:40|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736801330000|2025-01-13 20:48:50|41.7|41.52|41.7|41.52|41.71|41.53|41.69|41.51|5
1736801340000|2025-01-13 20:49:00|41.71|41.53|41.75|41.57|41.75|41.57|41.7|41.52|5
1736801350000|2025-01-13 20:49:10|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736801360000|2025-01-13 20:49:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736801370000|2025-01-13 20:49:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736801400000|2025-01-13 20:50:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736801410000|2025-01-13 20:50:10|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1736801420000|2025-01-13 20:50:20|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|4
1736801430000|2025-01-13 20:50:30|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736801440000|2025-01-13 20:50:40|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1736801450000|2025-01-13 20:50:50|41.76|41.58|41.78|41.6|41.78|41.6|41.76|41.58|5
1736801460000|2025-01-13 20:51:00|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736801470000|2025-01-13 20:51:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736801480000|2025-01-13 20:51:20|41.79|41.61|41.81|41.63|41.83|41.65|41.79|41.61|7
1736801490000|2025-01-13 20:51:30|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|7
1736801500000|2025-01-13 20:51:40|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|4
1736801510000|2025-01-13 20:51:50|41.83|41.65|41.87|41.69|41.87|41.69|41.82|41.64|11
1736801520000|2025-01-13 20:52:00|41.88|41.7|41.96|41.78|41.96|41.78|41.88|41.7|7
1736801530000|2025-01-13 20:52:10|41.95|41.77|41.97|41.79|41.97|41.79|41.93|41.75|9
1736801540000|2025-01-13 20:52:20|41.96|41.78|41.96|41.78|41.97|41.79|41.94|41.76|9
1736801550000|2025-01-13 20:52:30|41.95|41.77|41.97|41.79|41.97|41.79|41.94|41.76|9
1736801560000|2025-01-13 20:52:40|41.98|41.8|42|41.82|42.01|41.83|41.98|41.8|4
1736801570000|2025-01-13 20:52:50|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736801580000|2025-01-13 20:53:00|42|41.82|42.04|41.86|42.04|41.86|42|41.82|4
1736801590000|2025-01-13 20:53:10|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|4
1736801600000|2025-01-13 20:53:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736801610000|2025-01-13 20:53:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736801620000|2025-01-13 20:53:40|42.02|41.84|41.99|41.81|42.02|41.84|41.99|41.81|6
1736801630000|2025-01-13 20:53:50|41.94|41.76|41.9|41.72|41.94|41.76|41.9|41.72|7
1736801640000|2025-01-13 20:54:00|41.88|41.7|41.89|41.71|41.91|41.73|41.87|41.69|9
1736801650000|2025-01-13 20:54:10|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1736801660000|2025-01-13 20:54:20|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|3
1736801670000|2025-01-13 20:54:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736801680000|2025-01-13 20:54:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736801700000|2025-01-13 20:55:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736801720000|2025-01-13 20:55:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736801730000|2025-01-13 20:55:30|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736801740000|2025-01-13 20:55:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736801750000|2025-01-13 20:55:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736801760000|2025-01-13 20:56:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736801770000|2025-01-13 20:56:10|41.99|41.81|41.97|41.79|41.99|41.81|41.96|41.78|4
1736801780000|2025-01-13 20:56:20|41.96|41.78|41.91|41.73|41.96|41.78|41.91|41.73|5
1736801790000|2025-01-13 20:56:30|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736801800000|2025-01-13 20:56:40|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|3
1736801810000|2025-01-13 20:56:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736801820000|2025-01-13 20:57:00|41.85|41.67|41.91|41.73|41.91|41.73|41.85|41.67|11
1736801830000|2025-01-13 20:57:10|41.9|41.72|41.94|41.76|41.94|41.76|41.89|41.71|7
1736801840000|2025-01-13 20:57:20|41.93|41.75|41.96|41.78|41.96|41.78|41.91|41.73|9
1736801850000|2025-01-13 20:57:30|41.95|41.77|41.93|41.75|41.96|41.78|41.93|41.75|7
1736801860000|2025-01-13 20:57:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|4
1736801870000|2025-01-13 20:57:50|41.92|41.74|41.95|41.77|41.95|41.77|41.92|41.74|4
1736801880000|2025-01-13 20:58:00|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736801890000|2025-01-13 20:58:10|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736801900000|2025-01-13 20:58:20|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736801910000|2025-01-13 20:58:30|41.94|41.76|41.96|41.78|41.97|41.79|41.94|41.76|3
1736801920000|2025-01-13 20:58:40|41.97|41.79|42|41.82|42|41.82|41.97|41.79|4
1736801930000|2025-01-13 20:58:50|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736801940000|2025-01-13 20:59:00|41.98|41.8|41.95|41.77|41.99|41.81|41.95|41.77|8
1736801950000|2025-01-13 20:59:10|41.94|41.76|41.92|41.74|41.95|41.77|41.92|41.74|7
1736801960000|2025-01-13 20:59:20|41.93|41.75|41.93|41.75|41.95|41.77|41.93|41.75|5
1736801970000|2025-01-13 20:59:30|41.94|41.76|41.88|41.7|41.96|41.78|41.88|41.7|15
1736801980000|2025-01-13 20:59:40|41.89|41.71|41.89|41.71|41.92|41.74|41.89|41.71|13
1736801990000|2025-01-13 20:59:50|41.88|41.7|41.9|41.72|41.9|41.72|41.87|41.69|9
1736802000000|2025-01-13 21:00:00|41.91|41.73|41.96|41.78|41.96|41.78|41.91|41.73|9
1736802010000|2025-01-13 21:00:10|41.95|41.77|41.93|41.75|41.96|41.78|41.93|41.75|7
1736802020000|2025-01-13 21:00:20|41.92|41.74|41.91|41.73|41.92|41.74|41.89|41.71|14
1736802030000|2025-01-13 21:00:30|41.89|41.71|41.92|41.74|41.93|41.75|41.89|41.71|8
1736802040000|2025-01-13 21:00:40|41.91|41.73|41.98|41.8|41.98|41.8|41.91|41.73|7
1736802050000|2025-01-13 21:00:50|41.99|41.81|42|41.82|42.01|41.83|41.99|41.81|8
1736802060000|2025-01-13 21:01:00|41.99|41.81|41.94|41.76|41.99|41.81|41.92|41.74|9
1736802070000|2025-01-13 21:01:10|41.95|41.77|41.94|41.76|41.96|41.78|41.94|41.76|4
1736802080000|2025-01-13 21:01:20|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|8
1736802090000|2025-01-13 21:01:30|41.95|41.77|41.92|41.74|41.95|41.77|41.92|41.74|6
1736802100000|2025-01-13 21:01:40|41.93|41.75|42.02|41.84|42.02|41.84|41.93|41.75|8
1736802120000|2025-01-13 21:02:00|42.01|41.83|42.05|41.87|42.07|41.89|42.01|41.83|14
1736802130000|2025-01-13 21:02:10|42.06|41.88|42.04|41.86|42.07|41.89|42.04|41.86|9
1736802140000|2025-01-13 21:02:20|42.03|41.85|42.05|41.87|42.05|41.87|42.03|41.85|5
1736802150000|2025-01-13 21:02:30|42.04|41.86|41.98|41.8|42.04|41.86|41.98|41.8|7
1736802160000|2025-01-13 21:02:40|41.96|41.78|41.92|41.74|42|41.82|41.92|41.74|10
1736802170000|2025-01-13 21:02:50|41.91|41.73|41.95|41.77|41.95|41.77|41.91|41.73|10
1736802180000|2025-01-13 21:03:00|41.96|41.78|41.94|41.76|41.98|41.8|41.94|41.76|15
1736802190000|2025-01-13 21:03:10|41.93|41.75|41.93|41.75|41.96|41.78|41.93|41.75|11
1736802200000|2025-01-13 21:03:20|41.92|41.74|41.76|41.58|41.93|41.75|41.76|41.58|8
1736802210000|2025-01-13 21:03:30|41.75|41.57|41.7|41.52|41.75|41.57|41.7|41.52|6
1736802220000|2025-01-13 21:03:40|41.71|41.53|41.67|41.49|41.71|41.53|41.66|41.48|8
1736802230000|2025-01-13 21:03:50|41.66|41.48|41.67|41.49|41.67|41.49|41.66|41.48|6
1736802240000|2025-01-13 21:04:00|41.66|41.48|41.59|41.41|41.66|41.48|41.59|41.41|7
1736802250000|2025-01-13 21:04:10|41.6|41.42|41.58|41.4|41.6|41.42|41.58|41.4|7
1736802260000|2025-01-13 21:04:20|41.57|41.39|41.61|41.43|41.62|41.44|41.57|41.39|13
1736802270000|2025-01-13 21:04:30|41.6|41.42|41.6|41.42|41.61|41.43|41.6|41.42|3
1736802280000|2025-01-13 21:04:40|41.59|41.41|41.56|41.38|41.59|41.41|41.53|41.35|6
1736802290000|2025-01-13 21:04:50|41.59|41.41|41.61|41.43|41.62|41.44|41.59|41.41|6
1736802300000|2025-01-13 21:05:00|41.62|41.44|41.62|41.44|41.62|41.44|41.62|41.44|1
1736802310000|2025-01-13 21:05:10|41.63|41.45|41.65|41.47|41.68|41.5|41.62|41.44|7
1736802320000|2025-01-13 21:05:20|41.67|41.49|41.67|41.49|41.67|41.49|41.65|41.47|9
1736802330000|2025-01-13 21:05:30|41.68|41.5|41.68|41.5|41.7|41.52|41.68|41.5|9
1736802340000|2025-01-13 21:05:40|41.69|41.51|41.69|41.51|41.69|41.51|41.68|41.5|5
1736802350000|2025-01-13 21:05:50|41.68|41.5|41.7|41.52|41.7|41.52|41.68|41.5|6
1736802360000|2025-01-13 21:06:00|41.68|41.5|41.66|41.48|41.69|41.51|41.66|41.48|5
1736802370000|2025-01-13 21:06:10|41.65|41.47|41.65|41.47|41.65|41.47|41.61|41.43|8
1736802380000|2025-01-13 21:06:20|41.64|41.46|41.63|41.45|41.64|41.46|41.62|41.44|14
1736802390000|2025-01-13 21:06:30|41.64|41.46|41.64|41.46|41.65|41.47|41.63|41.45|7
1736802400000|2025-01-13 21:06:40|41.63|41.45|41.56|41.38|41.63|41.45|41.56|41.38|13
1736802410000|2025-01-13 21:06:50|41.55|41.37|41.54|41.36|41.56|41.38|41.52|41.34|10
1736802420000|2025-01-13 21:07:00|41.56|41.38|41.54|41.36|41.56|41.38|41.53|41.35|7
1736802430000|2025-01-13 21:07:10|41.55|41.37|41.52|41.34|41.55|41.37|41.52|41.34|10
1736802460000|2025-01-13 21:07:40|41.53|41.35|41.53|41.35|41.54|41.36|41.53|41.35|3
1736802470000|2025-01-13 21:07:50|41.52|41.34|41.51|41.33|41.52|41.34|41.51|41.33|4
1736802480000|2025-01-13 21:08:00|41.52|41.34|41.5|41.32|41.52|41.34|41.5|41.32|3
1736802490000|2025-01-13 21:08:10|41.49|41.31|41.49|41.31|41.5|41.32|41.49|41.31|3
1736802500000|2025-01-13 21:08:20|41.5|41.32|41.52|41.34|41.52|41.34|41.5|41.32|5
1736802510000|2025-01-13 21:08:30|41.51|41.33|41.54|41.36|41.54|41.36|41.51|41.33|4
1736802520000|2025-01-13 21:08:40|41.53|41.35|41.53|41.35|41.53|41.35|41.53|41.35|1
1736802530000|2025-01-13 21:08:50|41.52|41.34|41.53|41.35|41.53|41.35|41.51|41.33|6
1736802540000|2025-01-13 21:09:00|41.54|41.36|41.55|41.37|41.55|41.37|41.54|41.36|2
1736802550000|2025-01-13 21:09:10|41.57|41.39|41.61|41.43|41.61|41.43|41.57|41.39|3
1736802560000|2025-01-13 21:09:20|41.63|41.45|41.68|41.5|41.68|41.5|41.63|41.45|8
1736802570000|2025-01-13 21:09:30|41.67|41.49|41.67|41.49|41.67|41.49|41.67|41.49|1
1736802580000|2025-01-13 21:09:40|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1736802590000|2025-01-13 21:09:50|41.64|41.46|41.61|41.43|41.64|41.46|41.6|41.42|8
1736802600000|2025-01-13 21:10:00|41.62|41.44|41.61|41.43|41.62|41.44|41.6|41.42|4
1736802610000|2025-01-13 21:10:10|41.6|41.42|41.58|41.4|41.61|41.43|41.58|41.4|9
1736802620000|2025-01-13 21:10:20|41.59|41.41|41.65|41.47|41.65|41.47|41.57|41.39|9
1736802630000|2025-01-13 21:10:30|41.64|41.46|41.62|41.44|41.65|41.47|41.6|41.42|12
1736802640000|2025-01-13 21:10:40|41.61|41.43|41.62|41.44|41.62|41.44|41.61|41.43|6
1736802650000|2025-01-13 21:10:50|41.61|41.43|41.59|41.41|41.61|41.43|41.58|41.4|11
1736802660000|2025-01-13 21:11:00|41.6|41.42|41.59|41.41|41.62|41.44|41.59|41.41|6
1736802670000|2025-01-13 21:11:10|41.58|41.4|41.54|41.36|41.58|41.4|41.52|41.34|8
1736802680000|2025-01-13 21:11:20|41.56|41.38|41.6|41.42|41.61|41.43|41.56|41.38|7
1736802690000|2025-01-13 21:11:30|41.61|41.43|41.56|41.38|41.61|41.43|41.53|41.35|13
1736802700000|2025-01-13 21:11:40|41.55|41.37|41.56|41.38|41.57|41.39|41.55|41.37|6
1736802710000|2025-01-13 21:11:50|41.55|41.37|41.55|41.37|41.55|41.37|41.52|41.34|10
1736802720000|2025-01-13 21:12:00|41.54|41.36|41.54|41.36|41.55|41.37|41.53|41.35|5
1736802730000|2025-01-13 21:12:10|41.55|41.37|41.56|41.38|41.57|41.39|41.55|41.37|4
1736802740000|2025-01-13 21:12:20|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736802750000|2025-01-13 21:12:30|41.56|41.38|41.53|41.35|41.56|41.38|41.53|41.35|4
1736802760000|2025-01-13 21:12:40|41.54|41.36|41.53|41.35|41.55|41.37|41.53|41.35|3
1736802770000|2025-01-13 21:12:50|41.56|41.38|41.62|41.44|41.62|41.44|41.56|41.38|5
1736802780000|2025-01-13 21:13:00|41.61|41.43|41.61|41.43|41.61|41.43|41.61|41.43|1
1736802790000|2025-01-13 21:13:10|41.62|41.44|41.61|41.43|41.62|41.44|41.61|41.43|2
1736802800000|2025-01-13 21:13:20|41.6|41.42|41.57|41.39|41.6|41.42|41.56|41.38|8
1736802810000|2025-01-13 21:13:30|41.56|41.38|41.54|41.36|41.57|41.39|41.54|41.36|5
1736802820000|2025-01-13 21:13:40|41.55|41.37|41.54|41.36|41.55|41.37|41.54|41.36|2
1736802830000|2025-01-13 21:13:50|41.56|41.38|41.58|41.4|41.58|41.4|41.56|41.38|3
1736802840000|2025-01-13 21:14:00|41.57|41.39|41.59|41.41|41.59|41.41|41.57|41.39|3
1736802850000|2025-01-13 21:14:10|41.61|41.43|41.61|41.43|41.62|41.44|41.61|41.43|3
1736802860000|2025-01-13 21:14:20|41.6|41.42|41.61|41.43|41.61|41.43|41.6|41.42|2
1736802870000|2025-01-13 21:14:30|41.6|41.42|41.57|41.39|41.61|41.43|41.57|41.39|6
1736802880000|2025-01-13 21:14:40|41.56|41.38|41.59|41.41|41.6|41.42|41.56|41.38|8
1736802890000|2025-01-13 21:14:50|41.58|41.4|41.61|41.43|41.61|41.43|41.58|41.4|4
1736802900000|2025-01-13 21:15:00|41.62|41.44|41.59|41.41|41.62|41.44|41.59|41.41|6
1736802910000|2025-01-13 21:15:10|41.58|41.4|41.56|41.38|41.58|41.4|41.56|41.38|5
1736802920000|2025-01-13 21:15:20|41.57|41.39|41.56|41.38|41.57|41.39|41.56|41.38|4
1736802930000|2025-01-13 21:15:30|41.57|41.39|41.58|41.4|41.58|41.4|41.57|41.39|2
1736802940000|2025-01-13 21:15:40|41.59|41.41|41.63|41.45|41.63|41.45|41.59|41.41|4
1736802950000|2025-01-13 21:15:50|41.64|41.46|41.68|41.5|41.68|41.5|41.64|41.46|3
1736802960000|2025-01-13 21:16:00|41.69|41.51|41.69|41.51|41.69|41.51|41.67|41.49|5
1736802970000|2025-01-13 21:16:10|41.7|41.52|41.77|41.59|41.77|41.59|41.7|41.52|4
1736802980000|2025-01-13 21:16:20|41.76|41.58|41.79|41.61|41.79|41.61|41.76|41.58|4
1736802990000|2025-01-13 21:16:30|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1736803010000|2025-01-13 21:16:50|41.8|41.62|41.73|41.55|41.8|41.62|41.73|41.55|8
1736803020000|2025-01-13 21:17:00|41.74|41.56|41.77|41.59|41.77|41.59|41.74|41.56|4
1736803030000|2025-01-13 21:17:10|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|5
1736803040000|2025-01-13 21:17:20|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|3
1736803050000|2025-01-13 21:17:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|4
1736803060000|2025-01-13 21:17:40|41.74|41.56|41.72|41.54|41.74|41.56|41.72|41.54|7
1736803070000|2025-01-13 21:17:50|41.71|41.53|41.69|41.51|41.72|41.54|41.68|41.5|7
1736803080000|2025-01-13 21:18:00|41.7|41.52|41.69|41.51|41.71|41.53|41.68|41.5|9
1736803090000|2025-01-13 21:18:10|41.7|41.52|41.71|41.53|41.72|41.54|41.7|41.52|5
1736803100000|2025-01-13 21:18:20|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736803110000|2025-01-13 21:18:30|41.7|41.52|41.72|41.54|41.72|41.54|41.7|41.52|3
1736803120000|2025-01-13 21:18:40|41.74|41.56|41.77|41.59|41.77|41.59|41.74|41.56|2
1736803130000|2025-01-13 21:18:50|41.78|41.6|41.81|41.63|41.81|41.63|41.78|41.6|3
1736803140000|2025-01-13 21:19:00|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|5
1736803150000|2025-01-13 21:19:10|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736803160000|2025-01-13 21:19:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736803170000|2025-01-13 21:19:30|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736803180000|2025-01-13 21:19:40|41.8|41.62|41.75|41.57|41.8|41.62|41.75|41.57|6
1736803190000|2025-01-13 21:19:50|41.76|41.58|41.75|41.57|41.77|41.59|41.75|41.57|4
1736803200000|2025-01-13 21:20:00|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736803210000|2025-01-13 21:20:10|41.75|41.57|41.82|41.64|41.82|41.64|41.75|41.57|7
1736803220000|2025-01-13 21:20:20|41.84|41.66|41.88|41.7|41.88|41.7|41.84|41.66|5
1736803230000|2025-01-13 21:20:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736803240000|2025-01-13 21:20:40|41.88|41.7|41.87|41.69|41.89|41.71|41.86|41.68|8
1736803250000|2025-01-13 21:20:50|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1736803260000|2025-01-13 21:21:00|41.89|41.71|41.86|41.68|41.89|41.71|41.86|41.68|8
1736803270000|2025-01-13 21:21:10|41.87|41.69|41.86|41.68|41.87|41.69|41.83|41.65|10
1736803280000|2025-01-13 21:21:20|41.85|41.67|41.83|41.65|41.85|41.67|41.82|41.64|5
1736803290000|2025-01-13 21:21:30|41.84|41.66|41.77|41.59|41.84|41.66|41.77|41.59|8
1736803300000|2025-01-13 21:21:40|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736803310000|2025-01-13 21:21:50|41.76|41.58|41.76|41.58|41.77|41.59|41.76|41.58|3
1736803320000|2025-01-13 21:22:00|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736803330000|2025-01-13 21:22:10|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736803340000|2025-01-13 21:22:20|41.8|41.62|41.82|41.64|41.82|41.64|41.79|41.61|5
1736803350000|2025-01-13 21:22:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736803360000|2025-01-13 21:22:40|41.8|41.62|41.81|41.63|41.82|41.64|41.8|41.62|4
1736803370000|2025-01-13 21:22:50|41.79|41.61|41.8|41.62|41.8|41.62|41.77|41.59|8
1736803380000|2025-01-13 21:23:00|41.79|41.61|41.79|41.61|41.81|41.63|41.79|41.61|5
1736803390000|2025-01-13 21:23:10|41.8|41.62|41.82|41.64|41.82|41.64|41.8|41.62|5
1736803400000|2025-01-13 21:23:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736803410000|2025-01-13 21:23:30|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|5
1736803420000|2025-01-13 21:23:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736803430000|2025-01-13 21:23:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736803440000|2025-01-13 21:24:00|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736803450000|2025-01-13 21:24:10|41.85|41.67|41.88|41.7|41.88|41.7|41.85|41.67|4
1736803460000|2025-01-13 21:24:20|41.87|41.69|41.88|41.7|41.88|41.7|41.86|41.68|3
1736803470000|2025-01-13 21:24:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736803480000|2025-01-13 21:24:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736803500000|2025-01-13 21:25:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736803510000|2025-01-13 21:25:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736803520000|2025-01-13 21:25:20|41.91|41.73|41.9|41.72|41.93|41.75|41.9|41.72|4
1736803530000|2025-01-13 21:25:30|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736803540000|2025-01-13 21:25:40|41.9|41.72|41.89|41.71|41.91|41.73|41.89|41.71|6
1736803560000|2025-01-13 21:26:00|41.88|41.7|41.87|41.69|41.89|41.71|41.87|41.69|4
1736803570000|2025-01-13 21:26:10|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736803580000|2025-01-13 21:26:20|41.86|41.68|41.86|41.68|41.86|41.68|41.85|41.67|3
1736803590000|2025-01-13 21:26:30|41.87|41.69|41.84|41.66|41.87|41.69|41.84|41.66|5
1736803600000|2025-01-13 21:26:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736803620000|2025-01-13 21:27:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736803630000|2025-01-13 21:27:10|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1736803640000|2025-01-13 21:27:20|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736803650000|2025-01-13 21:27:30|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736803660000|2025-01-13 21:27:40|41.82|41.64|41.79|41.61|41.82|41.64|41.79|41.61|4
1736803670000|2025-01-13 21:27:50|41.78|41.6|41.76|41.58|41.78|41.6|41.76|41.58|3
1736803680000|2025-01-13 21:28:00|41.75|41.57|41.77|41.59|41.77|41.59|41.75|41.57|3
1736803690000|2025-01-13 21:28:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736803700000|2025-01-13 21:28:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736803710000|2025-01-13 21:28:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736803720000|2025-01-13 21:28:40|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|3
1736803730000|2025-01-13 21:28:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736803740000|2025-01-13 21:29:00|41.79|41.61|41.81|41.63|41.81|41.63|41.79|41.61|3
1736803750000|2025-01-13 21:29:10|41.83|41.65|41.87|41.69|41.87|41.69|41.83|41.65|5
1736803760000|2025-01-13 21:29:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736803770000|2025-01-13 21:29:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736803780000|2025-01-13 21:29:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736803790000|2025-01-13 21:29:50|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736803800000|2025-01-13 21:30:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736803810000|2025-01-13 21:30:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736803830000|2025-01-13 21:30:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736803840000|2025-01-13 21:30:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736803850000|2025-01-13 21:30:50|41.94|41.76|41.93|41.75|41.94|41.76|41.92|41.74|4
1736803860000|2025-01-13 21:31:00|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736803880000|2025-01-13 21:31:20|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|3
1736803890000|2025-01-13 21:31:30|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736803900000|2025-01-13 21:31:40|41.89|41.71|41.87|41.69|41.89|41.71|41.86|41.68|4
1736803910000|2025-01-13 21:31:50|41.86|41.68|41.87|41.69|41.87|41.69|41.84|41.66|11
1736803920000|2025-01-13 21:32:00|41.86|41.68|41.82|41.64|41.86|41.68|41.82|41.64|5
1736803930000|2025-01-13 21:32:10|41.81|41.63|41.82|41.64|41.82|41.64|41.8|41.62|6
1736803940000|2025-01-13 21:32:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736803950000|2025-01-13 21:32:30|41.81|41.63|41.82|41.64|41.82|41.64|41.8|41.62|4
1736803960000|2025-01-13 21:32:40|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|3
1736803970000|2025-01-13 21:32:50|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736803980000|2025-01-13 21:33:00|41.84|41.66|41.81|41.63|41.84|41.66|41.79|41.61|12
1736803990000|2025-01-13 21:33:10|41.8|41.62|41.82|41.64|41.82|41.64|41.8|41.62|5
1736804000000|2025-01-13 21:33:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736804010000|2025-01-13 21:33:30|41.84|41.66|41.81|41.63|41.84|41.66|41.81|41.63|4
1736804020000|2025-01-13 21:33:40|41.8|41.62|41.82|41.64|41.83|41.65|41.8|41.62|5
1736804030000|2025-01-13 21:33:50|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736804040000|2025-01-13 21:34:00|41.8|41.62|41.79|41.61|41.8|41.62|41.78|41.6|6
1736804050000|2025-01-13 21:34:10|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736804060000|2025-01-13 21:34:20|41.8|41.62|41.84|41.66|41.84|41.66|41.8|41.62|4
1736804090000|2025-01-13 21:34:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736804100000|2025-01-13 21:35:00|41.79|41.61|41.81|41.63|41.81|41.63|41.78|41.6|5
1736804110000|2025-01-13 21:35:10|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|4
1736804120000|2025-01-13 21:35:20|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736804130000|2025-01-13 21:35:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736804150000|2025-01-13 21:35:50|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736804160000|2025-01-13 21:36:00|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|3
1736804170000|2025-01-13 21:36:10|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|4
1736804180000|2025-01-13 21:36:20|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736804190000|2025-01-13 21:36:30|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1736804200000|2025-01-13 21:36:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736804210000|2025-01-13 21:36:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736804220000|2025-01-13 21:37:00|41.79|41.61|41.84|41.66|41.84|41.66|41.79|41.61|6
1736804230000|2025-01-13 21:37:10|41.83|41.65|41.84|41.66|41.84|41.66|41.82|41.64|4
1736804240000|2025-01-13 21:37:20|41.85|41.67|41.88|41.7|41.88|41.7|41.85|41.67|8
1736804250000|2025-01-13 21:37:30|41.89|41.71|41.93|41.75|41.93|41.75|41.89|41.71|4
1736804260000|2025-01-13 21:37:40|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|5
1736804270000|2025-01-13 21:37:50|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736804280000|2025-01-13 21:38:00|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|5
1736804290000|2025-01-13 21:38:10|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736804300000|2025-01-13 21:38:20|42|41.82|42.02|41.84|42.02|41.84|42|41.82|2
1736804310000|2025-01-13 21:38:30|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736804330000|2025-01-13 21:38:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736804340000|2025-01-13 21:39:00|42.05|41.87|42.11|41.93|42.11|41.93|42.05|41.87|6
1736804350000|2025-01-13 21:39:10|42.12|41.94|42.15|41.97|42.15|41.97|42.12|41.94|3
1736804380000|2025-01-13 21:39:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736804390000|2025-01-13 21:39:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736804400000|2025-01-13 21:40:00|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736804410000|2025-01-13 21:40:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736804420000|2025-01-13 21:40:20|42.23|42.05|42.3|42.12|42.3|42.12|42.23|42.05|9
1736804430000|2025-01-13 21:40:30|42.31|42.13|42.37|42.19|42.37|42.19|42.31|42.13|5
1736804440000|2025-01-13 21:40:40|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|2
1736804450000|2025-01-13 21:40:50|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736804460000|2025-01-13 21:41:00|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736804470000|2025-01-13 21:41:10|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|3
1736804480000|2025-01-13 21:41:20|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|5
1736804490000|2025-01-13 21:41:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736804500000|2025-01-13 21:41:40|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736804510000|2025-01-13 21:41:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736804520000|2025-01-13 21:42:00|42.3|42.12|42.25|42.07|42.3|42.12|42.25|42.07|9
1736804530000|2025-01-13 21:42:10|42.26|42.08|42.25|42.07|42.26|42.08|42.23|42.05|8
1736804540000|2025-01-13 21:42:20|42.26|42.08|42.22|42.04|42.26|42.08|42.22|42.04|4
1736804550000|2025-01-13 21:42:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736804560000|2025-01-13 21:42:40|42.18|42|42.21|42.03|42.22|42.04|42.18|42|10
1736804570000|2025-01-13 21:42:50|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736804580000|2025-01-13 21:43:00|42.21|42.03|42.28|42.1|42.28|42.1|42.21|42.03|4
1736804590000|2025-01-13 21:43:10|42.29|42.11|42.36|42.18|42.36|42.18|42.29|42.11|9
1736804600000|2025-01-13 21:43:20|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|6
1736804610000|2025-01-13 21:43:30|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1736804620000|2025-01-13 21:43:40|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|2
1736804630000|2025-01-13 21:43:50|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|5
1736804640000|2025-01-13 21:44:00|42.36|42.18|42.34|42.16|42.36|42.18|42.33|42.15|3
1736804650000|2025-01-13 21:44:10|42.35|42.17|42.39|42.21|42.39|42.21|42.35|42.17|4
1736804660000|2025-01-13 21:44:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736804670000|2025-01-13 21:44:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1736804680000|2025-01-13 21:44:40|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736804690000|2025-01-13 21:44:50|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736804710000|2025-01-13 21:45:10|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|2
1736804720000|2025-01-13 21:45:20|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|3
1736804730000|2025-01-13 21:45:30|42.33|42.15|42.32|42.14|42.34|42.16|42.32|42.14|5
1736804740000|2025-01-13 21:45:40|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|6
1736804750000|2025-01-13 21:45:50|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1736804760000|2025-01-13 21:46:00|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|4
1736804770000|2025-01-13 21:46:10|42.3|42.12|42.27|42.09|42.3|42.12|42.27|42.09|5
1736804780000|2025-01-13 21:46:20|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736804790000|2025-01-13 21:46:30|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|5
1736804800000|2025-01-13 21:46:40|42.23|42.05|42.24|42.06|42.25|42.07|42.23|42.05|4
1736804810000|2025-01-13 21:46:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736804820000|2025-01-13 21:47:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736804840000|2025-01-13 21:47:20|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736804850000|2025-01-13 21:47:30|42.2|42.02|42.19|42.01|42.21|42.03|42.19|42.01|4
1736804860000|2025-01-13 21:47:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736804870000|2025-01-13 21:47:50|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|5
1736804880000|2025-01-13 21:48:00|42.18|42|42.16|41.98|42.18|42|42.16|41.98|5
1736804890000|2025-01-13 21:48:10|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736804900000|2025-01-13 21:48:20|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|5
1736804910000|2025-01-13 21:48:30|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736804920000|2025-01-13 21:48:40|42.16|41.98|42.11|41.93|42.16|41.98|42.11|41.93|7
1736804930000|2025-01-13 21:48:50|42.1|41.92|42.16|41.98|42.16|41.98|42.09|41.91|7
1736804940000|2025-01-13 21:49:00|42.17|41.99|42.18|42|42.18|42|42.16|41.98|4
1736804950000|2025-01-13 21:49:10|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|3
1736804960000|2025-01-13 21:49:20|42.15|41.97|42.18|42|42.18|42|42.15|41.97|4
1736804970000|2025-01-13 21:49:30|42.17|41.99|42.27|42.09|42.27|42.09|42.17|41.99|7
1736804980000|2025-01-13 21:49:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|4
1736804990000|2025-01-13 21:49:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736805000000|2025-01-13 21:50:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736805010000|2025-01-13 21:50:10|42.28|42.1|42.29|42.11|42.29|42.11|42.25|42.07|8
1736805020000|2025-01-13 21:50:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736805040000|2025-01-13 21:50:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736805060000|2025-01-13 21:51:00|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736805070000|2025-01-13 21:51:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736805080000|2025-01-13 21:51:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736805090000|2025-01-13 21:51:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736805110000|2025-01-13 21:51:50|42.31|42.13|42.36|42.18|42.36|42.18|42.31|42.13|5
1736805130000|2025-01-13 21:52:10|42.39|42.21|42.39|42.21|42.4|42.22|42.39|42.21|3
1736805140000|2025-01-13 21:52:20|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736805150000|2025-01-13 21:52:30|42.42|42.24|42.44|42.26|42.44|42.26|42.42|42.24|3
1736805160000|2025-01-13 21:52:40|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1736805180000|2025-01-13 21:53:00|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736805190000|2025-01-13 21:53:10|42.49|42.31|42.53|42.35|42.53|42.35|42.49|42.31|3
1736805200000|2025-01-13 21:53:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736805210000|2025-01-13 21:53:30|42.5|42.32|42.5|42.32|42.5|42.32|42.48|42.3|5
1736805220000|2025-01-13 21:53:40|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736805230000|2025-01-13 21:53:50|42.52|42.34|42.49|42.31|42.52|42.34|42.49|42.31|4
1736805240000|2025-01-13 21:54:00|42.48|42.3|42.47|42.29|42.48|42.3|42.46|42.28|4
1736805250000|2025-01-13 21:54:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736805260000|2025-01-13 21:54:20|42.5|42.32|42.48|42.3|42.5|42.32|42.48|42.3|2
1736805270000|2025-01-13 21:54:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736805280000|2025-01-13 21:54:40|42.46|42.28|42.41|42.23|42.46|42.28|42.41|42.23|4
1736805290000|2025-01-13 21:54:50|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|3
1736805300000|2025-01-13 21:55:00|42.39|42.21|42.39|42.21|42.39|42.21|42.38|42.2|3
1736805310000|2025-01-13 21:55:10|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|5
1736805320000|2025-01-13 21:55:20|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736805330000|2025-01-13 21:55:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736805340000|2025-01-13 21:55:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736805360000|2025-01-13 21:56:00|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|3
1736805370000|2025-01-13 21:56:10|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736805390000|2025-01-13 21:56:30|42.41|42.23|42.45|42.27|42.45|42.27|42.41|42.23|3
1736805410000|2025-01-13 21:56:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1736805420000|2025-01-13 21:57:00|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|4
1736805450000|2025-01-13 21:57:30|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736805460000|2025-01-13 21:57:40|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1736805470000|2025-01-13 21:57:50|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1736805480000|2025-01-13 21:58:00|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736805500000|2025-01-13 21:58:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736805520000|2025-01-13 21:58:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736805530000|2025-01-13 21:58:50|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|4
1736805540000|2025-01-13 21:59:00|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736805550000|2025-01-13 21:59:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736805560000|2025-01-13 21:59:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1736805590000|2025-01-13 21:59:50|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736805600000|2025-01-13 22:00:00|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736805610000|2025-01-13 22:00:10|42.6|42.42|42.58|42.4|42.61|42.43|42.58|42.4|7
1736805620000|2025-01-13 22:00:20|42.57|42.39|42.52|42.34|42.57|42.39|42.52|42.34|9
1736805630000|2025-01-13 22:00:30|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736805640000|2025-01-13 22:00:40|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|3
1736805650000|2025-01-13 22:00:50|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736805660000|2025-01-13 22:01:00|42.54|42.36|42.53|42.35|42.54|42.36|42.52|42.34|4
1736805670000|2025-01-13 22:01:10|42.52|42.34|42.39|42.21|42.52|42.34|42.39|42.21|10
1736805680000|2025-01-13 22:01:20|42.38|42.2|42.39|42.21|42.39|42.21|42.37|42.19|5
1736805690000|2025-01-13 22:01:30|42.4|42.22|42.41|42.23|42.41|42.23|42.39|42.21|4
1736805700000|2025-01-13 22:01:40|42.44|42.26|42.44|42.26|42.47|42.29|42.43|42.25|8
1736805720000|2025-01-13 22:02:00|42.46|42.28|42.46|42.28|42.47|42.29|42.45|42.27|9
1736805730000|2025-01-13 22:02:10|42.44|42.26|42.45|42.27|42.45|42.27|42.43|42.25|6
1736805740000|2025-01-13 22:02:20|42.44|42.26|42.49|42.31|42.49|42.31|42.44|42.26|12
1736805750000|2025-01-13 22:02:30|42.5|42.32|42.51|42.33|42.54|42.36|42.5|42.32|10
1736805760000|2025-01-13 22:02:40|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736805780000|2025-01-13 22:03:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736805790000|2025-01-13 22:03:10|42.49|42.31|42.47|42.29|42.49|42.31|42.47|42.29|9
1736805800000|2025-01-13 22:03:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1736805810000|2025-01-13 22:03:30|42.48|42.3|42.47|42.29|42.48|42.3|42.46|42.28|4
1736805820000|2025-01-13 22:03:40|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1736805830000|2025-01-13 22:03:50|42.49|42.31|42.53|42.35|42.53|42.35|42.49|42.31|4
1736805840000|2025-01-13 22:04:00|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736805860000|2025-01-13 22:04:20|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|4
1736805890000|2025-01-13 22:04:50|42.53|42.35|42.54|42.36|42.54|42.36|42.51|42.33|6
1736805900000|2025-01-13 22:05:00|42.53|42.35|42.5|42.32|42.53|42.35|42.5|42.32|6
1736805910000|2025-01-13 22:05:10|42.46|42.28|42.42|42.24|42.46|42.28|42.42|42.24|4
1736805920000|2025-01-13 22:05:20|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736805940000|2025-01-13 22:05:40|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1736805950000|2025-01-13 22:05:50|42.44|42.26|42.46|42.28|42.46|42.28|42.44|42.26|3
1736805960000|2025-01-13 22:06:00|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1736805970000|2025-01-13 22:06:10|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|2
1736805980000|2025-01-13 22:06:20|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|4
1736806000000|2025-01-13 22:06:40|42.51|42.33|42.45|42.27|42.51|42.33|42.45|42.27|7
1736806010000|2025-01-13 22:06:50|42.46|42.28|42.46|42.28|42.46|42.28|42.45|42.27|3
1736806020000|2025-01-13 22:07:00|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1736806040000|2025-01-13 22:07:20|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736806050000|2025-01-13 22:07:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736806060000|2025-01-13 22:07:40|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1736806070000|2025-01-13 22:07:50|42.53|42.35|42.55|42.37|42.55|42.37|42.53|42.35|3
1736806090000|2025-01-13 22:08:10|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736806100000|2025-01-13 22:08:20|42.52|42.34|42.51|42.33|42.52|42.34|42.5|42.32|4
1736806110000|2025-01-13 22:08:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736806120000|2025-01-13 22:08:40|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736806130000|2025-01-13 22:08:50|42.49|42.31|42.49|42.31|42.49|42.31|42.47|42.29|5
1736806140000|2025-01-13 22:09:00|42.5|42.32|42.54|42.36|42.54|42.36|42.5|42.32|4
1736806150000|2025-01-13 22:09:10|42.55|42.37|42.55|42.37|42.56|42.38|42.55|42.37|3
1736806160000|2025-01-13 22:09:20|42.56|42.38|42.61|42.43|42.61|42.43|42.56|42.38|5
1736806180000|2025-01-13 22:09:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736806190000|2025-01-13 22:09:50|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|2
1736806200000|2025-01-13 22:10:00|42.65|42.47|42.61|42.43|42.65|42.47|42.61|42.43|4
1736806210000|2025-01-13 22:10:10|42.62|42.44|42.7|42.52|42.7|42.52|42.62|42.44|6
1736806220000|2025-01-13 22:10:20|42.69|42.51|42.65|42.47|42.69|42.51|42.65|42.47|5
1736806230000|2025-01-13 22:10:30|42.64|42.46|42.59|42.41|42.64|42.46|42.59|42.41|5
1736806240000|2025-01-13 22:10:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736806250000|2025-01-13 22:10:50|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736806260000|2025-01-13 22:11:00|42.59|42.41|42.56|42.38|42.6|42.42|42.56|42.38|8
1736806270000|2025-01-13 22:11:10|42.55|42.37|42.52|42.34|42.55|42.37|42.52|42.34|4
1736806280000|2025-01-13 22:11:20|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1736806290000|2025-01-13 22:11:30|42.51|42.33|42.55|42.37|42.55|42.37|42.51|42.33|4
1736806300000|2025-01-13 22:11:40|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736806320000|2025-01-13 22:12:00|42.54|42.36|42.57|42.39|42.57|42.39|42.54|42.36|4
1736806330000|2025-01-13 22:12:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736806340000|2025-01-13 22:12:20|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736806350000|2025-01-13 22:12:30|42.59|42.41|42.59|42.41|42.63|42.45|42.59|42.41|8
1736806360000|2025-01-13 22:12:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736806380000|2025-01-13 22:13:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736806390000|2025-01-13 22:13:10|42.55|42.37|42.49|42.31|42.55|42.37|42.49|42.31|5
1736806400000|2025-01-13 22:13:20|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1736806410000|2025-01-13 22:13:30|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736806420000|2025-01-13 22:13:40|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|3
1736806430000|2025-01-13 22:13:50|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736806450000|2025-01-13 22:14:10|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1736806460000|2025-01-13 22:14:20|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736806470000|2025-01-13 22:14:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736806480000|2025-01-13 22:14:40|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|3
1736806490000|2025-01-13 22:14:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736806500000|2025-01-13 22:15:00|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|4
1736806510000|2025-01-13 22:15:10|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736806530000|2025-01-13 22:15:30|42.6|42.42|42.57|42.39|42.6|42.42|42.57|42.39|4
1736806540000|2025-01-13 22:15:40|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736806550000|2025-01-13 22:15:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736806560000|2025-01-13 22:16:00|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736806570000|2025-01-13 22:16:10|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|5
1736806580000|2025-01-13 22:16:20|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|4
1736806590000|2025-01-13 22:16:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|6
1736806600000|2025-01-13 22:16:40|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|3
1736806610000|2025-01-13 22:16:50|42.59|42.41|42.64|42.46|42.64|42.46|42.59|42.41|9
1736806620000|2025-01-13 22:17:00|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1736806630000|2025-01-13 22:17:10|42.61|42.43|42.64|42.46|42.65|42.47|42.6|42.42|7
1736806640000|2025-01-13 22:17:20|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1736806650000|2025-01-13 22:17:30|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736806660000|2025-01-13 22:17:40|42.58|42.4|42.54|42.36|42.58|42.4|42.54|42.36|3
1736806670000|2025-01-13 22:17:50|42.56|42.38|42.58|42.4|42.58|42.4|42.56|42.38|3
1736806680000|2025-01-13 22:18:00|42.59|42.41|42.54|42.36|42.59|42.41|42.54|42.36|7
1736806690000|2025-01-13 22:18:10|42.55|42.37|42.54|42.36|42.56|42.38|42.54|42.36|4
1736806700000|2025-01-13 22:18:20|42.53|42.35|42.53|42.35|42.54|42.36|42.51|42.33|8
1736806710000|2025-01-13 22:18:30|42.54|42.36|42.56|42.38|42.57|42.39|42.53|42.35|8
1736806720000|2025-01-13 22:18:40|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|3
1736806730000|2025-01-13 22:18:50|42.58|42.4|42.63|42.45|42.68|42.5|42.58|42.4|11
1736806740000|2025-01-13 22:19:00|42.62|42.44|42.65|42.47|42.65|42.47|42.62|42.44|4
1736806750000|2025-01-13 22:19:10|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736806760000|2025-01-13 22:19:20|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1736806770000|2025-01-13 22:19:30|42.65|42.47|42.62|42.44|42.65|42.47|42.62|42.44|4
1736806780000|2025-01-13 22:19:40|42.61|42.43|42.61|42.43|42.61|42.43|42.59|42.41|5
1736806790000|2025-01-13 22:19:50|42.62|42.44|42.63|42.45|42.64|42.46|42.62|42.44|7
1736806800000|2025-01-13 22:20:00|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|2
1736806810000|2025-01-13 22:20:10|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|5
1736806820000|2025-01-13 22:20:20|42.62|42.44|42.69|42.51|42.69|42.51|42.61|42.43|4
1736806830000|2025-01-13 22:20:30|42.7|42.52|42.74|42.56|42.74|42.56|42.69|42.51|6
1736806840000|2025-01-13 22:20:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736806860000|2025-01-13 22:21:00|42.74|42.56|42.68|42.5|42.75|42.57|42.68|42.5|7
1736806870000|2025-01-13 22:21:10|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|3
1736806880000|2025-01-13 22:21:20|42.7|42.52|42.66|42.48|42.7|42.52|42.66|42.48|6
1736806890000|2025-01-13 22:21:30|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736806900000|2025-01-13 22:21:40|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1736806920000|2025-01-13 22:22:00|42.66|42.48|42.74|42.56|42.75|42.57|42.66|42.48|7
1736806930000|2025-01-13 22:22:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736806940000|2025-01-13 22:22:20|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|5
1736806950000|2025-01-13 22:22:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736806970000|2025-01-13 22:22:50|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|5
1736806980000|2025-01-13 22:23:00|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736806990000|2025-01-13 22:23:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736807000000|2025-01-13 22:23:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736807020000|2025-01-13 22:23:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736807030000|2025-01-13 22:23:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736807060000|2025-01-13 22:24:20|42.74|42.56|42.74|42.56|42.75|42.57|42.74|42.56|3
1736807070000|2025-01-13 22:24:30|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|7
1736807090000|2025-01-13 22:24:50|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736807110000|2025-01-13 22:25:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736807140000|2025-01-13 22:25:40|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736807190000|2025-01-13 22:26:30|42.75|42.57|42.72|42.54|42.75|42.57|42.72|42.54|4
1736807200000|2025-01-13 22:26:40|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736807210000|2025-01-13 22:26:50|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1736807220000|2025-01-13 22:27:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736807230000|2025-01-13 22:27:10|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736807240000|2025-01-13 22:27:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736807270000|2025-01-13 22:27:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736807280000|2025-01-13 22:28:00|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|3
1736807290000|2025-01-13 22:28:10|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1736807300000|2025-01-13 22:28:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736807430000|2025-01-13 22:30:30|42.61|42.43|42.52|42.34|42.61|42.43|42.51|42.33|9
1736807450000|2025-01-13 22:30:50|42.51|42.33|42.52|42.34|42.53|42.35|42.51|42.33|4
1736807460000|2025-01-13 22:31:00|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|7
1736807470000|2025-01-13 22:31:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736807480000|2025-01-13 22:31:20|42.52|42.34|42.53|42.35|42.53|42.35|42.51|42.33|4
1736807510000|2025-01-13 22:31:50|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736807520000|2025-01-13 22:32:00|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736807540000|2025-01-13 22:32:20|42.56|42.38|42.52|42.34|42.56|42.38|42.52|42.34|7
1736807550000|2025-01-13 22:32:30|42.51|42.33|42.46|42.28|42.51|42.33|42.46|42.28|8
1736807580000|2025-01-13 22:33:00|42.45|42.27|42.42|42.24|42.45|42.27|42.42|42.24|5
1736807590000|2025-01-13 22:33:10|42.41|42.23|42.37|42.19|42.41|42.23|42.37|42.19|3
1736807600000|2025-01-13 22:33:20|42.36|42.18|42.32|42.14|42.36|42.18|42.32|42.14|5
1736807610000|2025-01-13 22:33:30|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736807620000|2025-01-13 22:33:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736807630000|2025-01-13 22:33:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736807640000|2025-01-13 22:34:00|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736807660000|2025-01-13 22:34:20|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736807670000|2025-01-13 22:34:30|42.29|42.11|42.29|42.11|42.31|42.13|42.29|42.11|5
1736807690000|2025-01-13 22:34:50|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1736807700000|2025-01-13 22:35:00|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736807710000|2025-01-13 22:35:10|42.3|42.12|42.28|42.1|42.31|42.13|42.28|42.1|5
1736807730000|2025-01-13 22:35:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736807740000|2025-01-13 22:35:40|42.31|42.13|42.28|42.1|42.31|42.13|42.28|42.1|4
1736807750000|2025-01-13 22:35:50|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|2
1736807760000|2025-01-13 22:36:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736807770000|2025-01-13 22:36:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736807780000|2025-01-13 22:36:20|42.18|42|42.12|41.94|42.18|42|42.11|41.93|9
1736807790000|2025-01-13 22:36:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736807800000|2025-01-13 22:36:40|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1736807810000|2025-01-13 22:36:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736807820000|2025-01-13 22:37:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736807840000|2025-01-13 22:37:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736807850000|2025-01-13 22:37:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736807860000|2025-01-13 22:37:40|42.03|41.85|42.14|41.96|42.14|41.96|42.03|41.85|7
1736807870000|2025-01-13 22:37:50|42.15|41.97|42.19|42.01|42.19|42.01|42.15|41.97|5
1736807880000|2025-01-13 22:38:00|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|3
1736807890000|2025-01-13 22:38:10|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736807900000|2025-01-13 22:38:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736807910000|2025-01-13 22:38:30|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736807920000|2025-01-13 22:38:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736807930000|2025-01-13 22:38:50|42.2|42.02|42.23|42.05|42.23|42.05|42.2|42.02|3
1736807940000|2025-01-13 22:39:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736807950000|2025-01-13 22:39:10|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736807960000|2025-01-13 22:39:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736807970000|2025-01-13 22:39:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736807990000|2025-01-13 22:39:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736808000000|2025-01-13 22:40:00|42.25|42.07|42.22|42.04|42.25|42.07|42.22|42.04|6
1736808010000|2025-01-13 22:40:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736808020000|2025-01-13 22:40:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736808040000|2025-01-13 22:40:40|42.22|42.04|42.19|42.01|42.22|42.04|42.19|42.01|6
1736808060000|2025-01-13 22:41:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736808080000|2025-01-13 22:41:20|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|2
1736808090000|2025-01-13 22:41:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736808100000|2025-01-13 22:41:40|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1736808110000|2025-01-13 22:41:50|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736808120000|2025-01-13 22:42:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736808130000|2025-01-13 22:42:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736808140000|2025-01-13 22:42:20|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|5
1736808150000|2025-01-13 22:42:30|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736808160000|2025-01-13 22:42:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736808170000|2025-01-13 22:42:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736808190000|2025-01-13 22:43:10|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736808200000|2025-01-13 22:43:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736808220000|2025-01-13 22:43:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736808240000|2025-01-13 22:44:00|42.24|42.06|42.26|42.08|42.27|42.09|42.24|42.06|5
1736808250000|2025-01-13 22:44:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736808270000|2025-01-13 22:44:30|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736808280000|2025-01-13 22:44:40|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736808300000|2025-01-13 22:45:00|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736808320000|2025-01-13 22:45:20|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1736808360000|2025-01-13 22:46:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736808380000|2025-01-13 22:46:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736808390000|2025-01-13 22:46:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736808430000|2025-01-13 22:47:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736808440000|2025-01-13 22:47:20|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736808450000|2025-01-13 22:47:30|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736808460000|2025-01-13 22:47:40|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736808490000|2025-01-13 22:48:10|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736808500000|2025-01-13 22:48:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736808510000|2025-01-13 22:48:30|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736808520000|2025-01-13 22:48:40|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736808540000|2025-01-13 22:49:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736808550000|2025-01-13 22:49:10|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736808560000|2025-01-13 22:49:20|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736808580000|2025-01-13 22:49:40|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|5
1736808600000|2025-01-13 22:50:00|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736808610000|2025-01-13 22:50:10|42.31|42.13|42.31|42.13|42.31|42.13|42.3|42.12|3
1736808620000|2025-01-13 22:50:20|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|5
1736808630000|2025-01-13 22:50:30|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|4
1736808650000|2025-01-13 22:50:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736808660000|2025-01-13 22:51:00|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|2
1736808670000|2025-01-13 22:51:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736808680000|2025-01-13 22:51:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736808690000|2025-01-13 22:51:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736808700000|2025-01-13 22:51:40|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|3
1736808710000|2025-01-13 22:51:50|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736808720000|2025-01-13 22:52:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736808730000|2025-01-13 22:52:10|42.13|41.95|42.17|41.99|42.17|41.99|42.13|41.95|4
1736808750000|2025-01-13 22:52:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736808810000|2025-01-13 22:53:30|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|2
1736808820000|2025-01-13 22:53:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736808830000|2025-01-13 22:53:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736808850000|2025-01-13 22:54:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736808860000|2025-01-13 22:54:20|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736808870000|2025-01-13 22:54:30|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736808880000|2025-01-13 22:54:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736808900000|2025-01-13 22:55:00|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736808920000|2025-01-13 22:55:20|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|3
1736808970000|2025-01-13 22:56:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736808980000|2025-01-13 22:56:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736809040000|2025-01-13 22:57:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736809060000|2025-01-13 22:57:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736809080000|2025-01-13 22:58:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736809100000|2025-01-13 22:58:20|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736809120000|2025-01-13 22:58:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736809130000|2025-01-13 22:58:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736809140000|2025-01-13 22:59:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736809150000|2025-01-13 22:59:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736809200000|2025-01-13 23:00:00|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736809220000|2025-01-13 23:00:20|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736809230000|2025-01-13 23:00:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736809250000|2025-01-13 23:00:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736809260000|2025-01-13 23:01:00|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736809270000|2025-01-13 23:01:10|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|4
1736809280000|2025-01-13 23:01:20|42.15|41.97|42.14|41.96|42.15|41.97|42.13|41.95|4
1736809290000|2025-01-13 23:01:30|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736809310000|2025-01-13 23:01:50|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736809320000|2025-01-13 23:02:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736809330000|2025-01-13 23:02:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736809340000|2025-01-13 23:02:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736809350000|2025-01-13 23:02:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736809370000|2025-01-13 23:02:50|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736809380000|2025-01-13 23:03:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736809390000|2025-01-13 23:03:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736809420000|2025-01-13 23:03:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736809440000|2025-01-13 23:04:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736809460000|2025-01-13 23:04:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736809470000|2025-01-13 23:04:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736809490000|2025-01-13 23:04:50|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736809500000|2025-01-13 23:05:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736809520000|2025-01-13 23:05:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736809530000|2025-01-13 23:05:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736809540000|2025-01-13 23:05:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736809550000|2025-01-13 23:05:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736809560000|2025-01-13 23:06:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736809590000|2025-01-13 23:06:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736809620000|2025-01-13 23:07:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736809630000|2025-01-13 23:07:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736809640000|2025-01-13 23:07:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736809650000|2025-01-13 23:07:30|42.07|41.89|42.05|41.87|42.07|41.89|42.05|41.87|3
1736809670000|2025-01-13 23:07:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736809680000|2025-01-13 23:08:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736809700000|2025-01-13 23:08:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736809710000|2025-01-13 23:08:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736809740000|2025-01-13 23:09:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736809760000|2025-01-13 23:09:20|42.03|41.85|42.05|41.87|42.05|41.87|42.03|41.85|3
1736809770000|2025-01-13 23:09:30|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736809800000|2025-01-13 23:10:00|42.09|41.91|42.11|41.93|42.11|41.93|42.09|41.91|5
1736809810000|2025-01-13 23:10:10|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736809830000|2025-01-13 23:10:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736809840000|2025-01-13 23:10:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736809850000|2025-01-13 23:10:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736809860000|2025-01-13 23:11:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736809870000|2025-01-13 23:11:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736809930000|2025-01-13 23:12:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736809940000|2025-01-13 23:12:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736809950000|2025-01-13 23:12:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736809970000|2025-01-13 23:12:50|42.12|41.94|42.11|41.93|42.12|41.94|42.1|41.92|4
1736809990000|2025-01-13 23:13:10|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|4
1736810010000|2025-01-13 23:13:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736810020000|2025-01-13 23:13:40|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736810060000|2025-01-13 23:14:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736810070000|2025-01-13 23:14:30|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1736810080000|2025-01-13 23:14:40|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1736810100000|2025-01-13 23:15:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736810120000|2025-01-13 23:15:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736810130000|2025-01-13 23:15:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736810140000|2025-01-13 23:15:40|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736810150000|2025-01-13 23:15:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736810160000|2025-01-13 23:16:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736810170000|2025-01-13 23:16:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736810180000|2025-01-13 23:16:20|42.07|41.89|42.11|41.93|42.13|41.95|42.07|41.89|4
1736810190000|2025-01-13 23:16:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736810200000|2025-01-13 23:16:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736810210000|2025-01-13 23:16:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736810230000|2025-01-13 23:17:10|42.09|41.91|42.09|41.91|42.09|41.91|42.07|41.89|5
1736810240000|2025-01-13 23:17:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736810250000|2025-01-13 23:17:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|4
1736810260000|2025-01-13 23:17:40|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736810270000|2025-01-13 23:17:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736810280000|2025-01-13 23:18:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1736810290000|2025-01-13 23:18:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736810300000|2025-01-13 23:18:20|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1736810310000|2025-01-13 23:18:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736810320000|2025-01-13 23:18:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736810390000|2025-01-13 23:19:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736810400000|2025-01-13 23:20:00|42.09|41.91|42.1|41.92|42.1|41.92|42.08|41.9|6
1736810410000|2025-01-13 23:20:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736810420000|2025-01-13 23:20:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736810430000|2025-01-13 23:20:30|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1736810440000|2025-01-13 23:20:40|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736810450000|2025-01-13 23:20:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736810460000|2025-01-13 23:21:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736810490000|2025-01-13 23:21:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736810540000|2025-01-13 23:22:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736810580000|2025-01-13 23:23:00|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1736810590000|2025-01-13 23:23:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736810660000|2025-01-13 23:24:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736810710000|2025-01-13 23:25:10|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736810730000|2025-01-13 23:25:30|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736810740000|2025-01-13 23:25:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736810750000|2025-01-13 23:25:50|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736810760000|2025-01-13 23:26:00|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736810810000|2025-01-13 23:26:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736810820000|2025-01-13 23:27:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736810880000|2025-01-13 23:28:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736810890000|2025-01-13 23:28:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736810910000|2025-01-13 23:28:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736810940000|2025-01-13 23:29:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736811020000|2025-01-13 23:30:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736811030000|2025-01-13 23:30:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736811040000|2025-01-13 23:30:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736811050000|2025-01-13 23:30:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736811070000|2025-01-13 23:31:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736811130000|2025-01-13 23:32:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736811140000|2025-01-13 23:32:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811160000|2025-01-13 23:32:40|41.96|41.78|41.93|41.75|41.96|41.78|41.93|41.75|4
1736811180000|2025-01-13 23:33:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736811190000|2025-01-13 23:33:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736811210000|2025-01-13 23:33:30|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|3
1736811250000|2025-01-13 23:34:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736811260000|2025-01-13 23:34:20|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736811280000|2025-01-13 23:34:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736811290000|2025-01-13 23:34:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736811300000|2025-01-13 23:35:00|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736811340000|2025-01-13 23:35:40|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|6
1736811350000|2025-01-13 23:35:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736811360000|2025-01-13 23:36:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811370000|2025-01-13 23:36:10|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736811450000|2025-01-13 23:37:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736811480000|2025-01-13 23:38:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811490000|2025-01-13 23:38:10|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1736811510000|2025-01-13 23:38:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736811520000|2025-01-13 23:38:40|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736811530000|2025-01-13 23:38:50|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|5
1736811540000|2025-01-13 23:39:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736811550000|2025-01-13 23:39:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736811570000|2025-01-13 23:39:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811580000|2025-01-13 23:39:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736811640000|2025-01-13 23:40:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811650000|2025-01-13 23:40:50|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|3
1736811660000|2025-01-13 23:41:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811670000|2025-01-13 23:41:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736811700000|2025-01-13 23:41:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736811710000|2025-01-13 23:41:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736811720000|2025-01-13 23:42:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736811730000|2025-01-13 23:42:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736811740000|2025-01-13 23:42:20|41.97|41.79|42.01|41.83|42.01|41.83|41.97|41.79|4
1736811820000|2025-01-13 23:43:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736811840000|2025-01-13 23:44:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736811860000|2025-01-13 23:44:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736811900000|2025-01-13 23:45:00|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736811970000|2025-01-13 23:46:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736811980000|2025-01-13 23:46:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736811990000|2025-01-13 23:46:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736812000000|2025-01-13 23:46:40|42.02|41.84|42|41.82|42.02|41.84|42|41.82|5
1736812010000|2025-01-13 23:46:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736812020000|2025-01-13 23:47:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736812050000|2025-01-13 23:47:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736812060000|2025-01-13 23:47:40|42|41.82|41.98|41.8|42|41.82|41.98|41.8|5
1736812070000|2025-01-13 23:47:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736812080000|2025-01-13 23:48:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736812090000|2025-01-13 23:48:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736812100000|2025-01-13 23:48:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736812110000|2025-01-13 23:48:30|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736812140000|2025-01-13 23:49:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736812150000|2025-01-13 23:49:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736812160000|2025-01-13 23:49:20|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736812180000|2025-01-13 23:49:40|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736812200000|2025-01-13 23:50:00|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736812210000|2025-01-13 23:50:10|41.97|41.79|41.99|41.81|41.99|41.81|41.97|41.79|3
1736812240000|2025-01-13 23:50:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736812250000|2025-01-13 23:50:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736812270000|2025-01-13 23:51:10|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736812280000|2025-01-13 23:51:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736812290000|2025-01-13 23:51:30|42.02|41.84|42.03|41.85|42.04|41.86|42.02|41.84|8
1736812300000|2025-01-13 23:51:40|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|7
1736812310000|2025-01-13 23:51:50|42.03|41.85|42.02|41.84|42.03|41.85|42.01|41.83|8
1736812320000|2025-01-13 23:52:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|4
1736812330000|2025-01-13 23:52:10|42.01|41.83|41.98|41.8|42.01|41.83|41.98|41.8|8
1736812340000|2025-01-13 23:52:20|41.99|41.81|41.98|41.8|41.99|41.81|41.97|41.79|8
1736812350000|2025-01-13 23:52:30|41.97|41.79|41.96|41.78|41.99|41.81|41.95|41.77|10
1736812360000|2025-01-13 23:52:40|41.97|41.79|41.99|41.81|41.99|41.81|41.97|41.79|3
1736812370000|2025-01-13 23:52:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736812380000|2025-01-13 23:53:00|41.99|41.81|42|41.82|42|41.82|41.98|41.8|4
1736812400000|2025-01-13 23:53:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736812410000|2025-01-13 23:53:30|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1736812420000|2025-01-13 23:53:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736812430000|2025-01-13 23:53:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|13
1736812440000|2025-01-13 23:54:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736812450000|2025-01-13 23:54:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736812460000|2025-01-13 23:54:20|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736812470000|2025-01-13 23:54:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736812480000|2025-01-13 23:54:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736812500000|2025-01-13 23:55:00|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736812510000|2025-01-13 23:55:10|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736812520000|2025-01-13 23:55:20|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736812530000|2025-01-13 23:55:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736812540000|2025-01-13 23:55:40|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736812550000|2025-01-13 23:55:50|42.02|41.84|42.03|41.85|42.03|41.85|42.01|41.83|4
1736812560000|2025-01-13 23:56:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736812570000|2025-01-13 23:56:10|42.05|41.87|42.06|41.88|42.07|41.89|42.05|41.87|4
1736812580000|2025-01-13 23:56:20|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736812590000|2025-01-13 23:56:30|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736812600000|2025-01-13 23:56:40|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736812610000|2025-01-13 23:56:50|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736812620000|2025-01-13 23:57:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736812640000|2025-01-13 23:57:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736812650000|2025-01-13 23:57:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736812670000|2025-01-13 23:57:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736812680000|2025-01-13 23:58:00|42.04|41.86|42.06|41.88|42.06|41.88|42.04|41.86|3
1736812700000|2025-01-13 23:58:20|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736812710000|2025-01-13 23:58:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736812730000|2025-01-13 23:58:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736812740000|2025-01-13 23:59:00|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736812750000|2025-01-13 23:59:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736812770000|2025-01-13 23:59:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736812800000|2025-01-14 00:00:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736812810000|2025-01-14 00:00:10|42.04|41.86|42.09|41.91|42.09|41.91|42.04|41.86|5
1736812820000|2025-01-14 00:00:20|42.1|41.92|42.15|41.97|42.15|41.97|42.1|41.92|4
1736812830000|2025-01-14 00:00:30|42.16|41.98|42.19|42.01|42.2|42.02|42.16|41.98|6
1736812840000|2025-01-14 00:00:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736812850000|2025-01-14 00:00:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736812860000|2025-01-14 00:01:00|42.22|42.04|42.3|42.12|42.3|42.12|42.22|42.04|8
1736812870000|2025-01-14 00:01:10|42.31|42.13|42.36|42.18|42.37|42.19|42.31|42.13|6
1736812880000|2025-01-14 00:01:20|42.35|42.17|42.36|42.18|42.37|42.19|42.35|42.17|4
1736812890000|2025-01-14 00:01:30|42.35|42.17|42.35|42.17|42.35|42.17|42.32|42.14|6
1736812900000|2025-01-14 00:01:40|42.34|42.16|42.32|42.14|42.35|42.17|42.32|42.14|5
1736812920000|2025-01-14 00:02:00|42.33|42.15|42.27|42.09|42.33|42.15|42.27|42.09|7
1736812930000|2025-01-14 00:02:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|8
1736812940000|2025-01-14 00:02:20|42.26|42.08|42.19|42.01|42.26|42.08|42.19|42.01|6
1736812950000|2025-01-14 00:02:30|42.2|42.02|42.2|42.02|42.2|42.02|42.18|42|5
1736812960000|2025-01-14 00:02:40|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736812970000|2025-01-14 00:02:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736812980000|2025-01-14 00:03:00|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|7
1736812990000|2025-01-14 00:03:10|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736813000000|2025-01-14 00:03:20|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|4
1736813010000|2025-01-14 00:03:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736813020000|2025-01-14 00:03:40|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736813040000|2025-01-14 00:04:00|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|4
1736813050000|2025-01-14 00:04:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736813060000|2025-01-14 00:04:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|5
1736813070000|2025-01-14 00:04:30|42.12|41.94|42.08|41.9|42.12|41.94|42.08|41.9|4
1736813080000|2025-01-14 00:04:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736813090000|2025-01-14 00:04:50|42.07|41.89|42.02|41.84|42.07|41.89|42.02|41.84|6
1736813100000|2025-01-14 00:05:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736813110000|2025-01-14 00:05:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736813130000|2025-01-14 00:05:30|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736813140000|2025-01-14 00:05:40|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736813150000|2025-01-14 00:05:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736813170000|2025-01-14 00:06:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736813180000|2025-01-14 00:06:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736813190000|2025-01-14 00:06:30|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1736813200000|2025-01-14 00:06:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736813210000|2025-01-14 00:06:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736813230000|2025-01-14 00:07:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813240000|2025-01-14 00:07:20|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|3
1736813280000|2025-01-14 00:08:00|41.87|41.69|41.92|41.74|41.92|41.74|41.87|41.69|7
1736813290000|2025-01-14 00:08:10|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|2
1736813300000|2025-01-14 00:08:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736813320000|2025-01-14 00:08:40|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|5
1736813330000|2025-01-14 00:08:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736813340000|2025-01-14 00:09:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736813350000|2025-01-14 00:09:10|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1736813360000|2025-01-14 00:09:20|41.9|41.72|41.89|41.71|41.91|41.73|41.89|41.71|4
1736813370000|2025-01-14 00:09:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813410000|2025-01-14 00:10:10|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736813420000|2025-01-14 00:10:20|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|5
1736813430000|2025-01-14 00:10:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813440000|2025-01-14 00:10:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813470000|2025-01-14 00:11:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736813500000|2025-01-14 00:11:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736813510000|2025-01-14 00:11:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736813520000|2025-01-14 00:12:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736813530000|2025-01-14 00:12:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736813540000|2025-01-14 00:12:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813560000|2025-01-14 00:12:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813600000|2025-01-14 00:13:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813630000|2025-01-14 00:13:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813680000|2025-01-14 00:14:40|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813700000|2025-01-14 00:15:00|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736813710000|2025-01-14 00:15:10|41.93|41.75|41.97|41.79|41.97|41.79|41.93|41.75|4
1736813720000|2025-01-14 00:15:20|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|2
1736813730000|2025-01-14 00:15:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736813740000|2025-01-14 00:15:40|41.97|41.79|41.92|41.74|41.97|41.79|41.92|41.74|7
1736813750000|2025-01-14 00:15:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736813760000|2025-01-14 00:16:00|41.94|41.76|41.99|41.81|41.99|41.81|41.94|41.76|7
1736813770000|2025-01-14 00:16:10|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736813780000|2025-01-14 00:16:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736813790000|2025-01-14 00:16:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736813800000|2025-01-14 00:16:40|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|4
1736813810000|2025-01-14 00:16:50|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736813820000|2025-01-14 00:17:00|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736813830000|2025-01-14 00:17:10|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|4
1736813860000|2025-01-14 00:17:40|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736813870000|2025-01-14 00:17:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736813880000|2025-01-14 00:18:00|42.02|41.84|42.01|41.83|42.02|41.84|42|41.82|3
1736813890000|2025-01-14 00:18:10|42.02|41.84|42|41.82|42.02|41.84|41.99|41.81|6
1736813910000|2025-01-14 00:18:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736813920000|2025-01-14 00:18:40|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736813930000|2025-01-14 00:18:50|42.06|41.88|42.09|41.91|42.09|41.91|42.06|41.88|3
1736813940000|2025-01-14 00:19:00|42.1|41.92|42.16|41.98|42.16|41.98|42.1|41.92|7
1736813950000|2025-01-14 00:19:10|42.17|41.99|42.13|41.95|42.18|42|42.13|41.95|6
1736813960000|2025-01-14 00:19:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736813970000|2025-01-14 00:19:30|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|2
1736813980000|2025-01-14 00:19:40|42.12|41.94|42.14|41.96|42.14|41.96|42.11|41.93|4
1736813990000|2025-01-14 00:19:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736814000000|2025-01-14 00:20:00|42.14|41.96|42.13|41.95|42.15|41.97|42.11|41.93|9
1736814010000|2025-01-14 00:20:10|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|4
1736814020000|2025-01-14 00:20:20|42.18|42|42.21|42.03|42.21|42.03|42.18|42|4
1736814030000|2025-01-14 00:20:30|42.22|42.04|42.3|42.12|42.3|42.12|42.22|42.04|7
1736814040000|2025-01-14 00:20:40|42.31|42.13|42.36|42.18|42.36|42.18|42.31|42.13|5
1736814050000|2025-01-14 00:20:50|42.38|42.2|42.32|42.14|42.38|42.2|42.32|42.14|6
1736814060000|2025-01-14 00:21:00|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736814070000|2025-01-14 00:21:10|42.27|42.09|42.22|42.04|42.27|42.09|42.19|42.01|8
1736814080000|2025-01-14 00:21:20|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736814090000|2025-01-14 00:21:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736814100000|2025-01-14 00:21:40|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1736814110000|2025-01-14 00:21:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736814120000|2025-01-14 00:22:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|4
1736814130000|2025-01-14 00:22:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736814140000|2025-01-14 00:22:20|42.25|42.07|42.31|42.13|42.31|42.13|42.25|42.07|5
1736814150000|2025-01-14 00:22:30|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1736814160000|2025-01-14 00:22:40|42.32|42.14|42.3|42.12|42.32|42.14|42.29|42.11|5
1736814170000|2025-01-14 00:22:50|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|4
1736814180000|2025-01-14 00:23:00|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|4
1736814190000|2025-01-14 00:23:10|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1736814200000|2025-01-14 00:23:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736814210000|2025-01-14 00:23:30|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736814220000|2025-01-14 00:23:40|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|5
1736814230000|2025-01-14 00:23:50|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736814240000|2025-01-14 00:24:00|42.39|42.21|42.36|42.18|42.4|42.22|42.36|42.18|6
1736814250000|2025-01-14 00:24:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736814260000|2025-01-14 00:24:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736814270000|2025-01-14 00:24:30|42.32|42.14|42.31|42.13|42.33|42.15|42.31|42.13|4
1736814280000|2025-01-14 00:24:40|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736814290000|2025-01-14 00:24:50|42.31|42.13|42.32|42.14|42.33|42.15|42.31|42.13|4
1736814300000|2025-01-14 00:25:00|42.3|42.12|42.3|42.12|42.31|42.13|42.28|42.1|7
1736814310000|2025-01-14 00:25:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1736814330000|2025-01-14 00:25:30|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1736814340000|2025-01-14 00:25:40|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|6
1736814350000|2025-01-14 00:25:50|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1736814360000|2025-01-14 00:26:00|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736814370000|2025-01-14 00:26:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736814380000|2025-01-14 00:26:20|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736814390000|2025-01-14 00:26:30|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|5
1736814400000|2025-01-14 00:26:40|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|5
1736814410000|2025-01-14 00:26:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736814420000|2025-01-14 00:27:00|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1736814430000|2025-01-14 00:27:10|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|5
1736814440000|2025-01-14 00:27:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|5
1736814450000|2025-01-14 00:27:30|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|5
1736814460000|2025-01-14 00:27:40|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736814470000|2025-01-14 00:27:50|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1736814480000|2025-01-14 00:28:00|42.15|41.97|42.16|41.98|42.16|41.98|42.14|41.96|4
1736814490000|2025-01-14 00:28:10|42.18|42|42.21|42.03|42.21|42.03|42.18|42|3
1736814500000|2025-01-14 00:28:20|42.2|42.02|42.17|41.99|42.2|42.02|42.16|41.98|8
1736814510000|2025-01-14 00:28:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736814520000|2025-01-14 00:28:40|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736814530000|2025-01-14 00:28:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736814540000|2025-01-14 00:29:00|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|4
1736814580000|2025-01-14 00:29:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736814590000|2025-01-14 00:29:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736814600000|2025-01-14 00:30:00|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1736814610000|2025-01-14 00:30:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736814620000|2025-01-14 00:30:20|42.21|42.03|42.17|41.99|42.21|42.03|42.17|41.99|5
1736814630000|2025-01-14 00:30:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|8
1736814640000|2025-01-14 00:30:40|42.16|41.98|42.15|41.97|42.16|41.98|42.13|41.95|5
1736814650000|2025-01-14 00:30:50|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1736814660000|2025-01-14 00:31:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|3
1736814670000|2025-01-14 00:31:10|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736814680000|2025-01-14 00:31:20|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736814690000|2025-01-14 00:31:30|42.15|41.97|42.13|41.95|42.15|41.97|42.12|41.94|5
1736814700000|2025-01-14 00:31:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736814710000|2025-01-14 00:31:50|42.12|41.94|42.11|41.93|42.12|41.94|42.1|41.92|3
1736814720000|2025-01-14 00:32:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736814730000|2025-01-14 00:32:10|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|4
1736814740000|2025-01-14 00:32:20|42.12|41.94|42.15|41.97|42.15|41.97|42.12|41.94|4
1736814750000|2025-01-14 00:32:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736814760000|2025-01-14 00:32:40|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|3
1736814770000|2025-01-14 00:32:50|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1736814790000|2025-01-14 00:33:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736814800000|2025-01-14 00:33:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736814820000|2025-01-14 00:33:40|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|5
1736814830000|2025-01-14 00:33:50|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|4
1736814840000|2025-01-14 00:34:00|42.09|41.91|42.12|41.94|42.12|41.94|42.08|41.9|8
1736814850000|2025-01-14 00:34:10|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736814860000|2025-01-14 00:34:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736814870000|2025-01-14 00:34:30|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736814880000|2025-01-14 00:34:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736814890000|2025-01-14 00:34:50|42.12|41.94|42.11|41.93|42.13|41.95|42.11|41.93|4
1736814900000|2025-01-14 00:35:00|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|4
1736814910000|2025-01-14 00:35:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736814920000|2025-01-14 00:35:20|42.07|41.89|42.13|41.95|42.14|41.96|42.07|41.89|8
1736814930000|2025-01-14 00:35:30|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736814940000|2025-01-14 00:35:40|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|3
1736814950000|2025-01-14 00:35:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736814960000|2025-01-14 00:36:00|42.18|42|42.21|42.03|42.21|42.03|42.18|42|4
1736814970000|2025-01-14 00:36:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736814980000|2025-01-14 00:36:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736814990000|2025-01-14 00:36:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1736815000000|2025-01-14 00:36:40|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|5
1736815010000|2025-01-14 00:36:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736815020000|2025-01-14 00:37:00|42.15|41.97|42.12|41.94|42.15|41.97|42.12|41.94|3
1736815030000|2025-01-14 00:37:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736815040000|2025-01-14 00:37:20|42.14|41.96|42.19|42.01|42.19|42.01|42.13|41.95|9
1736815050000|2025-01-14 00:37:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736815090000|2025-01-14 00:38:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736815130000|2025-01-14 00:38:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736815140000|2025-01-14 00:39:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736815150000|2025-01-14 00:39:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736815160000|2025-01-14 00:39:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736815170000|2025-01-14 00:39:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736815180000|2025-01-14 00:39:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736815190000|2025-01-14 00:39:50|42.21|42.03|42.24|42.06|42.24|42.06|42.21|42.03|3
1736815200000|2025-01-14 00:40:00|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736815210000|2025-01-14 00:40:10|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736815220000|2025-01-14 00:40:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736815230000|2025-01-14 00:40:30|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736815240000|2025-01-14 00:40:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736815250000|2025-01-14 00:40:50|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1736815260000|2025-01-14 00:41:00|42.38|42.2|42.37|42.19|42.4|42.22|42.37|42.19|6
1736815270000|2025-01-14 00:41:10|42.38|42.2|42.35|42.17|42.38|42.2|42.35|42.17|4
1736815280000|2025-01-14 00:41:20|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|4
1736815290000|2025-01-14 00:41:30|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736815300000|2025-01-14 00:41:40|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736815320000|2025-01-14 00:42:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736815330000|2025-01-14 00:42:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736815340000|2025-01-14 00:42:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736815350000|2025-01-14 00:42:30|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736815370000|2025-01-14 00:42:50|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|4
1736815380000|2025-01-14 00:43:00|42.31|42.13|42.3|42.12|42.31|42.13|42.29|42.11|4
1736815390000|2025-01-14 00:43:10|42.29|42.11|42.27|42.09|42.29|42.11|42.26|42.08|5
1736815410000|2025-01-14 00:43:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1736815420000|2025-01-14 00:43:40|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736815430000|2025-01-14 00:43:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736815440000|2025-01-14 00:44:00|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736815460000|2025-01-14 00:44:20|42.27|42.09|42.23|42.05|42.27|42.09|42.23|42.05|5
1736815480000|2025-01-14 00:44:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736815490000|2025-01-14 00:44:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736815500000|2025-01-14 00:45:00|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|2
1736815510000|2025-01-14 00:45:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|2
1736815520000|2025-01-14 00:45:20|42.22|42.04|42.19|42.01|42.22|42.04|42.19|42.01|4
1736815530000|2025-01-14 00:45:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736815540000|2025-01-14 00:45:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736815550000|2025-01-14 00:45:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736815570000|2025-01-14 00:46:10|42.21|42.03|42.25|42.07|42.25|42.07|42.2|42.02|6
1736815580000|2025-01-14 00:46:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736815590000|2025-01-14 00:46:30|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736815600000|2025-01-14 00:46:40|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736815610000|2025-01-14 00:46:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736815630000|2025-01-14 00:47:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1736815660000|2025-01-14 00:47:40|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|4
1736815670000|2025-01-14 00:47:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736815680000|2025-01-14 00:48:00|42.26|42.08|42.27|42.09|42.27|42.09|42.25|42.07|3
1736815690000|2025-01-14 00:48:10|42.29|42.11|42.29|42.11|42.29|42.11|42.27|42.09|3
1736815700000|2025-01-14 00:48:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736815720000|2025-01-14 00:48:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736815730000|2025-01-14 00:48:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736815740000|2025-01-14 00:49:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736815760000|2025-01-14 00:49:20|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736815770000|2025-01-14 00:49:30|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736815780000|2025-01-14 00:49:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736815790000|2025-01-14 00:49:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736815800000|2025-01-14 00:50:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736815810000|2025-01-14 00:50:10|42.3|42.12|42.33|42.15|42.33|42.15|42.3|42.12|3
1736815820000|2025-01-14 00:50:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736815840000|2025-01-14 00:50:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736815850000|2025-01-14 00:50:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736815860000|2025-01-14 00:51:00|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736815870000|2025-01-14 00:51:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736815890000|2025-01-14 00:51:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736815900000|2025-01-14 00:51:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736815910000|2025-01-14 00:51:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736815920000|2025-01-14 00:52:00|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736815950000|2025-01-14 00:52:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736815960000|2025-01-14 00:52:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736815970000|2025-01-14 00:52:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736815980000|2025-01-14 00:53:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736816000000|2025-01-14 00:53:20|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736816010000|2025-01-14 00:53:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736816020000|2025-01-14 00:53:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|4
1736816030000|2025-01-14 00:53:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736816040000|2025-01-14 00:54:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1736816050000|2025-01-14 00:54:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736816060000|2025-01-14 00:54:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736816070000|2025-01-14 00:54:30|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736816080000|2025-01-14 00:54:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736816130000|2025-01-14 00:55:30|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|4
1736816140000|2025-01-14 00:55:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736816150000|2025-01-14 00:55:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736816160000|2025-01-14 00:56:00|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|6
1736816180000|2025-01-14 00:56:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736816190000|2025-01-14 00:56:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736816200000|2025-01-14 00:56:40|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1736816210000|2025-01-14 00:56:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736816220000|2025-01-14 00:57:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736816230000|2025-01-14 00:57:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736816250000|2025-01-14 00:57:30|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1736816260000|2025-01-14 00:57:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736816270000|2025-01-14 00:57:50|42.32|42.14|42.34|42.16|42.34|42.16|42.32|42.14|2
1736816280000|2025-01-14 00:58:00|42.35|42.17|42.39|42.21|42.39|42.21|42.35|42.17|3
1736816310000|2025-01-14 00:58:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736816320000|2025-01-14 00:58:40|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736816350000|2025-01-14 00:59:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736816360000|2025-01-14 00:59:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736816390000|2025-01-14 00:59:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736816400000|2025-01-14 01:00:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736816410000|2025-01-14 01:00:10|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1736816420000|2025-01-14 01:00:20|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736816430000|2025-01-14 01:00:30|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736816440000|2025-01-14 01:00:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736816460000|2025-01-14 01:01:00|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736816470000|2025-01-14 01:01:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736816480000|2025-01-14 01:01:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736816490000|2025-01-14 01:01:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|2
1736816500000|2025-01-14 01:01:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736816510000|2025-01-14 01:01:50|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736816520000|2025-01-14 01:02:00|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|5
1736816530000|2025-01-14 01:02:10|42.51|42.33|42.51|42.33|42.52|42.34|42.5|42.32|5
1736816540000|2025-01-14 01:02:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736816550000|2025-01-14 01:02:30|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736816560000|2025-01-14 01:02:40|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736816570000|2025-01-14 01:02:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|4
1736816590000|2025-01-14 01:03:10|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1736816600000|2025-01-14 01:03:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736816620000|2025-01-14 01:03:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736816630000|2025-01-14 01:03:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736816640000|2025-01-14 01:04:00|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736816650000|2025-01-14 01:04:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736816670000|2025-01-14 01:04:30|42.53|42.35|42.49|42.31|42.54|42.36|42.49|42.31|7
1736816680000|2025-01-14 01:04:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736816690000|2025-01-14 01:04:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736816700000|2025-01-14 01:05:00|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|8
1736816710000|2025-01-14 01:05:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736816720000|2025-01-14 01:05:20|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736816730000|2025-01-14 01:05:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736816740000|2025-01-14 01:05:40|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1736816750000|2025-01-14 01:05:50|42.52|42.34|42.5|42.32|42.53|42.35|42.5|42.32|5
1736816760000|2025-01-14 01:06:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736816770000|2025-01-14 01:06:10|42.51|42.33|42.53|42.35|42.53|42.35|42.5|42.32|4
1736816780000|2025-01-14 01:06:20|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1736816790000|2025-01-14 01:06:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736816800000|2025-01-14 01:06:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736816810000|2025-01-14 01:06:50|42.5|42.32|42.56|42.38|42.56|42.38|42.49|42.31|4
1736816820000|2025-01-14 01:07:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|6
1736816840000|2025-01-14 01:07:20|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736816880000|2025-01-14 01:08:00|42.58|42.4|42.61|42.43|42.61|42.43|42.58|42.4|4
1736816900000|2025-01-14 01:08:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736816910000|2025-01-14 01:08:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736816920000|2025-01-14 01:08:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736816930000|2025-01-14 01:08:50|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|5
1736816940000|2025-01-14 01:09:00|42.62|42.44|42.55|42.37|42.62|42.44|42.55|42.37|8
1736816950000|2025-01-14 01:09:10|42.54|42.36|42.52|42.34|42.55|42.37|42.52|42.34|9
1736816960000|2025-01-14 01:09:20|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|7
1736816970000|2025-01-14 01:09:30|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1736816980000|2025-01-14 01:09:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736817000000|2025-01-14 01:10:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736817020000|2025-01-14 01:10:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736817030000|2025-01-14 01:10:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736817050000|2025-01-14 01:10:50|42.51|42.33|42.54|42.36|42.54|42.36|42.5|42.32|4
1736817060000|2025-01-14 01:11:00|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|4
1736817070000|2025-01-14 01:11:10|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|3
1736817080000|2025-01-14 01:11:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1736817090000|2025-01-14 01:11:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736817100000|2025-01-14 01:11:40|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1736817110000|2025-01-14 01:11:50|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736817120000|2025-01-14 01:12:00|42.54|42.36|42.6|42.42|42.6|42.42|42.54|42.36|6
1736817130000|2025-01-14 01:12:10|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|4
1736817140000|2025-01-14 01:12:20|42.57|42.39|42.6|42.42|42.6|42.42|42.56|42.38|5
1736817150000|2025-01-14 01:12:30|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|3
1736817160000|2025-01-14 01:12:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736817170000|2025-01-14 01:12:50|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736817180000|2025-01-14 01:13:00|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|4
1736817190000|2025-01-14 01:13:10|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|5
1736817200000|2025-01-14 01:13:20|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|5
1736817210000|2025-01-14 01:13:30|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736817220000|2025-01-14 01:13:40|42.63|42.45|42.63|42.45|42.65|42.47|42.63|42.45|3
1736817230000|2025-01-14 01:13:50|42.65|42.47|42.63|42.45|42.65|42.47|42.62|42.44|5
1736817250000|2025-01-14 01:14:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736817260000|2025-01-14 01:14:20|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|3
1736817270000|2025-01-14 01:14:30|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1736817280000|2025-01-14 01:14:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736817300000|2025-01-14 01:15:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736817310000|2025-01-14 01:15:10|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|6
1736817320000|2025-01-14 01:15:20|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|7
1736817330000|2025-01-14 01:15:30|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|7
1736817340000|2025-01-14 01:15:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736817350000|2025-01-14 01:15:50|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1736817360000|2025-01-14 01:16:00|42.62|42.44|42.58|42.4|42.62|42.44|42.58|42.4|5
1736817370000|2025-01-14 01:16:10|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|9
1736817390000|2025-01-14 01:16:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1736817400000|2025-01-14 01:16:40|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1736817410000|2025-01-14 01:16:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736817420000|2025-01-14 01:17:00|42.52|42.34|42.51|42.33|42.52|42.34|42.5|42.32|6
1736817430000|2025-01-14 01:17:10|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736817440000|2025-01-14 01:17:20|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1736817450000|2025-01-14 01:17:30|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1736817460000|2025-01-14 01:17:40|42.52|42.34|42.58|42.4|42.58|42.4|42.52|42.34|6
1736817470000|2025-01-14 01:17:50|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736817480000|2025-01-14 01:18:00|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|3
1736817490000|2025-01-14 01:18:10|42.6|42.42|42.59|42.41|42.6|42.42|42.58|42.4|4
1736817500000|2025-01-14 01:18:20|42.6|42.42|42.56|42.38|42.6|42.42|42.56|42.38|5
1736817510000|2025-01-14 01:18:30|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1736817520000|2025-01-14 01:18:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736817530000|2025-01-14 01:18:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736817540000|2025-01-14 01:19:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736817550000|2025-01-14 01:19:10|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736817570000|2025-01-14 01:19:30|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|5
1736817580000|2025-01-14 01:19:40|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1736817590000|2025-01-14 01:19:50|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1736817600000|2025-01-14 01:20:00|42.56|42.38|42.55|42.37|42.56|42.38|42.54|42.36|6
1736817620000|2025-01-14 01:20:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736817630000|2025-01-14 01:20:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736817640000|2025-01-14 01:20:40|42.54|42.36|42.57|42.39|42.57|42.39|42.54|42.36|5
1736817650000|2025-01-14 01:20:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736817660000|2025-01-14 01:21:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736817680000|2025-01-14 01:21:20|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736817690000|2025-01-14 01:21:30|42.59|42.41|42.57|42.39|42.59|42.41|42.56|42.38|5
1736817700000|2025-01-14 01:21:40|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1736817720000|2025-01-14 01:22:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736817730000|2025-01-14 01:22:10|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|5
1736817740000|2025-01-14 01:22:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736817770000|2025-01-14 01:22:50|42.63|42.45|42.68|42.5|42.68|42.5|42.63|42.45|5
1736817780000|2025-01-14 01:23:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736817790000|2025-01-14 01:23:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736817800000|2025-01-14 01:23:20|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1736817810000|2025-01-14 01:23:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736817820000|2025-01-14 01:23:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736817830000|2025-01-14 01:23:50|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1736817840000|2025-01-14 01:24:00|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1736817850000|2025-01-14 01:24:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736817860000|2025-01-14 01:24:20|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1736817880000|2025-01-14 01:24:40|42.68|42.5|42.75|42.57|42.75|42.57|42.68|42.5|8
1736817900000|2025-01-14 01:25:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|3
1736817910000|2025-01-14 01:25:10|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|6
1736817920000|2025-01-14 01:25:20|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1736817940000|2025-01-14 01:25:40|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736817960000|2025-01-14 01:26:00|42.78|42.6|42.73|42.55|42.78|42.6|42.73|42.55|6
1736817970000|2025-01-14 01:26:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736817980000|2025-01-14 01:26:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736817990000|2025-01-14 01:26:30|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736818000000|2025-01-14 01:26:40|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1736818010000|2025-01-14 01:26:50|42.71|42.53|42.75|42.57|42.75|42.57|42.71|42.53|3
1736818020000|2025-01-14 01:27:00|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736818030000|2025-01-14 01:27:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736818040000|2025-01-14 01:27:20|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|4
1736818050000|2025-01-14 01:27:30|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|4
1736818060000|2025-01-14 01:27:40|42.71|42.53|42.72|42.54|42.73|42.55|42.71|42.53|4
1736818070000|2025-01-14 01:27:50|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1736818080000|2025-01-14 01:28:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736818090000|2025-01-14 01:28:10|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|3
1736818100000|2025-01-14 01:28:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736818110000|2025-01-14 01:28:30|42.73|42.55|42.76|42.58|42.76|42.58|42.72|42.54|5
1736818120000|2025-01-14 01:28:40|42.77|42.59|42.76|42.58|42.77|42.59|42.75|42.57|4
1736818130000|2025-01-14 01:28:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736818140000|2025-01-14 01:29:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736818180000|2025-01-14 01:29:40|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1736818200000|2025-01-14 01:30:00|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|5
1736818210000|2025-01-14 01:30:10|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|5
1736818220000|2025-01-14 01:30:20|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1736818240000|2025-01-14 01:30:40|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|4
1736818250000|2025-01-14 01:30:50|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1736818260000|2025-01-14 01:31:00|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736818270000|2025-01-14 01:31:10|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736818280000|2025-01-14 01:31:20|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736818290000|2025-01-14 01:31:30|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736818300000|2025-01-14 01:31:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736818310000|2025-01-14 01:31:50|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736818320000|2025-01-14 01:32:00|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736818350000|2025-01-14 01:32:30|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|4
1736818360000|2025-01-14 01:32:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736818370000|2025-01-14 01:32:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736818380000|2025-01-14 01:33:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736818390000|2025-01-14 01:33:10|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736818400000|2025-01-14 01:33:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1736818410000|2025-01-14 01:33:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736818420000|2025-01-14 01:33:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736818440000|2025-01-14 01:34:00|42.75|42.57|42.78|42.6|42.78|42.6|42.75|42.57|2
1736818450000|2025-01-14 01:34:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736818460000|2025-01-14 01:34:20|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1736818470000|2025-01-14 01:34:30|42.77|42.59|42.74|42.56|42.77|42.59|42.74|42.56|4
1736818480000|2025-01-14 01:34:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|4
1736818490000|2025-01-14 01:34:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|4
1736818500000|2025-01-14 01:35:00|42.72|42.54|42.72|42.54|42.73|42.55|42.72|42.54|3
1736818510000|2025-01-14 01:35:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736818520000|2025-01-14 01:35:20|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|2
1736818530000|2025-01-14 01:35:30|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736818540000|2025-01-14 01:35:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736818560000|2025-01-14 01:36:00|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|4
1736818570000|2025-01-14 01:36:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736818580000|2025-01-14 01:36:20|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736818590000|2025-01-14 01:36:30|42.75|42.57|42.72|42.54|42.75|42.57|42.72|42.54|4
1736818610000|2025-01-14 01:36:50|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1736818620000|2025-01-14 01:37:00|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736818630000|2025-01-14 01:37:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736818640000|2025-01-14 01:37:20|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1736818650000|2025-01-14 01:37:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736818670000|2025-01-14 01:37:50|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736818680000|2025-01-14 01:38:00|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736818690000|2025-01-14 01:38:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736818700000|2025-01-14 01:38:20|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1736818710000|2025-01-14 01:38:30|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1736818730000|2025-01-14 01:38:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736818750000|2025-01-14 01:39:10|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|5
1736818760000|2025-01-14 01:39:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736818780000|2025-01-14 01:39:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736818810000|2025-01-14 01:40:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736818820000|2025-01-14 01:40:20|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736818840000|2025-01-14 01:40:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736818850000|2025-01-14 01:40:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736818860000|2025-01-14 01:41:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1736818870000|2025-01-14 01:41:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736818880000|2025-01-14 01:41:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736818890000|2025-01-14 01:41:30|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736818910000|2025-01-14 01:41:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736818920000|2025-01-14 01:42:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736819010000|2025-01-14 01:43:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736819030000|2025-01-14 01:43:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736819040000|2025-01-14 01:44:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736819050000|2025-01-14 01:44:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736819060000|2025-01-14 01:44:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736819150000|2025-01-14 01:45:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736819160000|2025-01-14 01:46:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736819180000|2025-01-14 01:46:20|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736819300000|2025-01-14 01:48:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736819310000|2025-01-14 01:48:30|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1736819370000|2025-01-14 01:49:30|42.44|42.26|42.45|42.27|42.45|42.27|42.43|42.25|3
1736819380000|2025-01-14 01:49:40|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|3
1736819390000|2025-01-14 01:49:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736819400000|2025-01-14 01:50:00|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736819410000|2025-01-14 01:50:10|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736819420000|2025-01-14 01:50:20|42.45|42.27|42.46|42.28|42.47|42.29|42.45|42.27|3
1736819430000|2025-01-14 01:50:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736819440000|2025-01-14 01:50:40|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736819450000|2025-01-14 01:50:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736819460000|2025-01-14 01:51:00|42.48|42.3|42.47|42.29|42.49|42.31|42.47|42.29|4
1736819470000|2025-01-14 01:51:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736819480000|2025-01-14 01:51:20|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1736819490000|2025-01-14 01:51:30|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736819500000|2025-01-14 01:51:40|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1736819510000|2025-01-14 01:51:50|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|4
1736819520000|2025-01-14 01:52:00|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736819530000|2025-01-14 01:52:10|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736819540000|2025-01-14 01:52:20|42.46|42.28|42.48|42.3|42.48|42.3|42.46|42.28|3
1736819560000|2025-01-14 01:52:40|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|4
1736819570000|2025-01-14 01:52:50|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|6
1736819590000|2025-01-14 01:53:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736819600000|2025-01-14 01:53:20|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1736819610000|2025-01-14 01:53:30|42.47|42.29|42.46|42.28|42.47|42.29|42.45|42.27|4
1736819640000|2025-01-14 01:54:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736819650000|2025-01-14 01:54:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|4
1736819670000|2025-01-14 01:54:30|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736819710000|2025-01-14 01:55:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736819720000|2025-01-14 01:55:20|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736819730000|2025-01-14 01:55:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1736819740000|2025-01-14 01:55:40|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|5
1736819750000|2025-01-14 01:55:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736819760000|2025-01-14 01:56:00|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736819820000|2025-01-14 01:57:00|42.38|42.2|42.34|42.16|42.38|42.2|42.34|42.16|4
1736819830000|2025-01-14 01:57:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736819880000|2025-01-14 01:58:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736819890000|2025-01-14 01:58:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736819900000|2025-01-14 01:58:20|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|2
1736819910000|2025-01-14 01:58:30|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736819920000|2025-01-14 01:58:40|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1736819930000|2025-01-14 01:58:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736819940000|2025-01-14 01:59:00|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|5
1736819950000|2025-01-14 01:59:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736819960000|2025-01-14 01:59:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|8
1736819970000|2025-01-14 01:59:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736819990000|2025-01-14 01:59:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736820010000|2025-01-14 02:00:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820020000|2025-01-14 02:00:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820040000|2025-01-14 02:00:40|42.3|42.12|42.29|42.11|42.31|42.13|42.29|42.11|4
1736820050000|2025-01-14 02:00:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820070000|2025-01-14 02:01:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736820080000|2025-01-14 02:01:20|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736820090000|2025-01-14 02:01:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736820100000|2025-01-14 02:01:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736820120000|2025-01-14 02:02:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820130000|2025-01-14 02:02:10|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|5
1736820140000|2025-01-14 02:02:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736820150000|2025-01-14 02:02:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736820160000|2025-01-14 02:02:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736820170000|2025-01-14 02:02:50|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736820180000|2025-01-14 02:03:00|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736820190000|2025-01-14 02:03:10|42.3|42.12|42.31|42.13|42.32|42.14|42.3|42.12|4
1736820200000|2025-01-14 02:03:20|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736820210000|2025-01-14 02:03:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736820220000|2025-01-14 02:03:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820310000|2025-01-14 02:05:10|42.28|42.1|42.25|42.07|42.28|42.1|42.24|42.06|5
1736820320000|2025-01-14 02:05:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820330000|2025-01-14 02:05:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820380000|2025-01-14 02:06:20|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1736820440000|2025-01-14 02:07:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736820480000|2025-01-14 02:08:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736820580000|2025-01-14 02:09:40|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736820600000|2025-01-14 02:10:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736820610000|2025-01-14 02:10:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736820640000|2025-01-14 02:10:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736820660000|2025-01-14 02:11:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736820670000|2025-01-14 02:11:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736820680000|2025-01-14 02:11:20|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736820690000|2025-01-14 02:11:30|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1736820700000|2025-01-14 02:11:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820710000|2025-01-14 02:11:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820750000|2025-01-14 02:12:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820760000|2025-01-14 02:12:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820780000|2025-01-14 02:13:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736820790000|2025-01-14 02:13:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820860000|2025-01-14 02:14:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820870000|2025-01-14 02:14:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820880000|2025-01-14 02:14:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736820890000|2025-01-14 02:14:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736820900000|2025-01-14 02:15:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736820920000|2025-01-14 02:15:20|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|3
1736820930000|2025-01-14 02:15:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736820950000|2025-01-14 02:15:50|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736820960000|2025-01-14 02:16:00|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736820980000|2025-01-14 02:16:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820990000|2025-01-14 02:16:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736821000000|2025-01-14 02:16:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736821010000|2025-01-14 02:16:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736821020000|2025-01-14 02:17:00|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736821060000|2025-01-14 02:17:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736821080000|2025-01-14 02:18:00|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|4
1736821090000|2025-01-14 02:18:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|5
1736821100000|2025-01-14 02:18:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736821110000|2025-01-14 02:18:30|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736821120000|2025-01-14 02:18:40|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736821130000|2025-01-14 02:18:50|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736821140000|2025-01-14 02:19:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736821150000|2025-01-14 02:19:10|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736821160000|2025-01-14 02:19:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736821170000|2025-01-14 02:19:30|42.23|42.05|42.25|42.07|42.25|42.07|42.22|42.04|5
1736821180000|2025-01-14 02:19:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736821190000|2025-01-14 02:19:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736821210000|2025-01-14 02:20:10|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736821220000|2025-01-14 02:20:20|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736821240000|2025-01-14 02:20:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736821250000|2025-01-14 02:20:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736821260000|2025-01-14 02:21:00|42.32|42.14|42.4|42.22|42.4|42.22|42.32|42.14|5
1736821280000|2025-01-14 02:21:20|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736821290000|2025-01-14 02:21:30|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736821300000|2025-01-14 02:21:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736821320000|2025-01-14 02:22:00|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|4
1736821330000|2025-01-14 02:22:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736821350000|2025-01-14 02:22:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736821370000|2025-01-14 02:22:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736821380000|2025-01-14 02:23:00|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|3
1736821390000|2025-01-14 02:23:10|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736821400000|2025-01-14 02:23:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736821410000|2025-01-14 02:23:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736821420000|2025-01-14 02:23:40|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736821430000|2025-01-14 02:23:50|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736821440000|2025-01-14 02:24:00|42.42|42.24|42.39|42.21|42.43|42.25|42.39|42.21|8
1736821460000|2025-01-14 02:24:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736821470000|2025-01-14 02:24:30|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736821490000|2025-01-14 02:24:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736821500000|2025-01-14 02:25:00|42.4|42.22|42.41|42.23|42.42|42.24|42.4|42.22|4
1736821510000|2025-01-14 02:25:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736821520000|2025-01-14 02:25:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736821540000|2025-01-14 02:25:40|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736821550000|2025-01-14 02:25:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736821560000|2025-01-14 02:26:00|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736821580000|2025-01-14 02:26:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736821590000|2025-01-14 02:26:30|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736821600000|2025-01-14 02:26:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736821610000|2025-01-14 02:26:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736821620000|2025-01-14 02:27:00|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736821630000|2025-01-14 02:27:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736821640000|2025-01-14 02:27:20|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736821650000|2025-01-14 02:27:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1736821660000|2025-01-14 02:27:40|42.43|42.25|42.44|42.26|42.44|42.26|42.42|42.24|4
1736821670000|2025-01-14 02:27:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736821690000|2025-01-14 02:28:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736821700000|2025-01-14 02:28:20|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736821710000|2025-01-14 02:28:30|42.41|42.23|42.37|42.19|42.41|42.23|42.37|42.19|5
1736821720000|2025-01-14 02:28:40|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736821730000|2025-01-14 02:28:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736821740000|2025-01-14 02:29:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736821750000|2025-01-14 02:29:10|42.37|42.19|42.39|42.21|42.39|42.21|42.36|42.18|3
1736821790000|2025-01-14 02:29:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736821800000|2025-01-14 02:30:00|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1736821810000|2025-01-14 02:30:10|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|3
1736821820000|2025-01-14 02:30:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736821830000|2025-01-14 02:30:30|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736821840000|2025-01-14 02:30:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736821850000|2025-01-14 02:30:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736821860000|2025-01-14 02:31:00|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|4
1736821880000|2025-01-14 02:31:20|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|5
1736821890000|2025-01-14 02:31:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736821900000|2025-01-14 02:31:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|5
1736821920000|2025-01-14 02:32:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|3
1736821930000|2025-01-14 02:32:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736821940000|2025-01-14 02:32:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736821950000|2025-01-14 02:32:30|42.18|42|42.18|42|42.19|42.01|42.17|41.99|5
1736821960000|2025-01-14 02:32:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736821970000|2025-01-14 02:32:50|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736821980000|2025-01-14 02:33:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736821990000|2025-01-14 02:33:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736822000000|2025-01-14 02:33:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736822010000|2025-01-14 02:33:30|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|5
1736822020000|2025-01-14 02:33:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736822030000|2025-01-14 02:33:50|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736822040000|2025-01-14 02:34:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736822050000|2025-01-14 02:34:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736822070000|2025-01-14 02:34:30|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736822080000|2025-01-14 02:34:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736822090000|2025-01-14 02:34:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736822100000|2025-01-14 02:35:00|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|2
1736822170000|2025-01-14 02:36:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736822190000|2025-01-14 02:36:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736822200000|2025-01-14 02:36:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736822210000|2025-01-14 02:36:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736822220000|2025-01-14 02:37:00|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736822240000|2025-01-14 02:37:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736822250000|2025-01-14 02:37:30|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736822270000|2025-01-14 02:37:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736822280000|2025-01-14 02:38:00|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736822290000|2025-01-14 02:38:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736822300000|2025-01-14 02:38:20|42.24|42.06|42.27|42.09|42.27|42.09|42.24|42.06|2
1736822310000|2025-01-14 02:38:30|42.28|42.1|42.28|42.1|42.29|42.11|42.27|42.09|5
1736822330000|2025-01-14 02:38:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736822340000|2025-01-14 02:39:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736822350000|2025-01-14 02:39:10|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1736822360000|2025-01-14 02:39:20|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736822370000|2025-01-14 02:39:30|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736822390000|2025-01-14 02:39:50|42.26|42.08|42.21|42.03|42.26|42.08|42.21|42.03|5
1736822400000|2025-01-14 02:40:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|6
1736822410000|2025-01-14 02:40:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736822420000|2025-01-14 02:40:20|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736822430000|2025-01-14 02:40:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736822440000|2025-01-14 02:40:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736822510000|2025-01-14 02:41:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736822530000|2025-01-14 02:42:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736822540000|2025-01-14 02:42:20|42.21|42.03|42.2|42.02|42.21|42.03|42.19|42.01|4
1736822550000|2025-01-14 02:42:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736822560000|2025-01-14 02:42:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736822580000|2025-01-14 02:43:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736822590000|2025-01-14 02:43:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736822600000|2025-01-14 02:43:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|4
1736822620000|2025-01-14 02:43:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736822630000|2025-01-14 02:43:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736822640000|2025-01-14 02:44:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736822650000|2025-01-14 02:44:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736822660000|2025-01-14 02:44:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736822670000|2025-01-14 02:44:30|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736822680000|2025-01-14 02:44:40|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736822760000|2025-01-14 02:46:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736822780000|2025-01-14 02:46:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736822810000|2025-01-14 02:46:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736822820000|2025-01-14 02:47:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736822870000|2025-01-14 02:47:50|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736822880000|2025-01-14 02:48:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|4
1736822890000|2025-01-14 02:48:10|42.08|41.9|42.04|41.86|42.09|41.91|42.04|41.86|7
1736822900000|2025-01-14 02:48:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736822920000|2025-01-14 02:48:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736822940000|2025-01-14 02:49:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736822970000|2025-01-14 02:49:30|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736822990000|2025-01-14 02:49:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736823020000|2025-01-14 02:50:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736823040000|2025-01-14 02:50:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736823050000|2025-01-14 02:50:50|41.98|41.8|41.99|41.81|41.99|41.81|41.97|41.79|4
1736823060000|2025-01-14 02:51:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823070000|2025-01-14 02:51:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736823080000|2025-01-14 02:51:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736823100000|2025-01-14 02:51:40|41.98|41.8|41.99|41.81|41.99|41.81|41.97|41.79|3
1736823120000|2025-01-14 02:52:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736823130000|2025-01-14 02:52:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823140000|2025-01-14 02:52:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736823190000|2025-01-14 02:53:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736823210000|2025-01-14 02:53:30|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736823230000|2025-01-14 02:53:50|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736823320000|2025-01-14 02:55:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736823330000|2025-01-14 02:55:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823340000|2025-01-14 02:55:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823360000|2025-01-14 02:56:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|4
1736823370000|2025-01-14 02:56:10|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|6
1736823390000|2025-01-14 02:56:30|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|4
1736823420000|2025-01-14 02:57:00|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736823440000|2025-01-14 02:57:20|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736823450000|2025-01-14 02:57:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|6
1736823460000|2025-01-14 02:57:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736823490000|2025-01-14 02:58:10|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823500000|2025-01-14 02:58:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823510000|2025-01-14 02:58:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823520000|2025-01-14 02:58:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823530000|2025-01-14 02:58:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823540000|2025-01-14 02:59:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736823560000|2025-01-14 02:59:20|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736823580000|2025-01-14 02:59:40|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736823600000|2025-01-14 03:00:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736823610000|2025-01-14 03:00:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823620000|2025-01-14 03:00:20|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736823630000|2025-01-14 03:00:30|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|5
1736823640000|2025-01-14 03:00:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823650000|2025-01-14 03:00:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736823660000|2025-01-14 03:01:00|41.96|41.78|41.98|41.8|41.99|41.81|41.96|41.78|5
1736823670000|2025-01-14 03:01:10|41.99|41.81|42|41.82|42|41.82|41.98|41.8|3
1736823720000|2025-01-14 03:02:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736823730000|2025-01-14 03:02:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736823760000|2025-01-14 03:02:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736823770000|2025-01-14 03:02:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736823780000|2025-01-14 03:03:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736823790000|2025-01-14 03:03:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|4
1736823810000|2025-01-14 03:03:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736823840000|2025-01-14 03:04:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823850000|2025-01-14 03:04:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736823860000|2025-01-14 03:04:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823870000|2025-01-14 03:04:30|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736823880000|2025-01-14 03:04:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736823910000|2025-01-14 03:05:10|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|3
1736823930000|2025-01-14 03:05:30|41.91|41.73|41.92|41.74|41.92|41.74|41.9|41.72|4
1736823940000|2025-01-14 03:05:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736823950000|2025-01-14 03:05:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736824010000|2025-01-14 03:06:50|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736824020000|2025-01-14 03:07:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736824030000|2025-01-14 03:07:10|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736824040000|2025-01-14 03:07:20|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736824050000|2025-01-14 03:07:30|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736824060000|2025-01-14 03:07:40|41.92|41.74|41.94|41.76|41.94|41.76|41.92|41.74|3
1736824070000|2025-01-14 03:07:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736824080000|2025-01-14 03:08:00|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|5
1736824100000|2025-01-14 03:08:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824120000|2025-01-14 03:08:40|41.94|41.76|41.93|41.75|41.94|41.76|41.92|41.74|6
1736824130000|2025-01-14 03:08:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736824140000|2025-01-14 03:09:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736824150000|2025-01-14 03:09:10|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736824160000|2025-01-14 03:09:20|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736824180000|2025-01-14 03:09:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736824190000|2025-01-14 03:09:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736824200000|2025-01-14 03:10:00|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736824210000|2025-01-14 03:10:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824220000|2025-01-14 03:10:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736824230000|2025-01-14 03:10:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824240000|2025-01-14 03:10:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736824250000|2025-01-14 03:10:50|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736824260000|2025-01-14 03:11:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736824270000|2025-01-14 03:11:10|41.97|41.79|41.96|41.78|41.97|41.79|41.95|41.77|6
1736824280000|2025-01-14 03:11:20|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736824290000|2025-01-14 03:11:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736824300000|2025-01-14 03:11:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824320000|2025-01-14 03:12:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736824330000|2025-01-14 03:12:10|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736824340000|2025-01-14 03:12:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736824350000|2025-01-14 03:12:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736824360000|2025-01-14 03:12:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736824370000|2025-01-14 03:12:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736824380000|2025-01-14 03:13:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824410000|2025-01-14 03:13:30|41.92|41.74|41.93|41.75|41.94|41.76|41.92|41.74|4
1736824430000|2025-01-14 03:13:50|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736824450000|2025-01-14 03:14:10|41.94|41.76|41.95|41.77|41.95|41.77|41.93|41.75|4
1736824460000|2025-01-14 03:14:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824490000|2025-01-14 03:14:50|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|4
1736824500000|2025-01-14 03:15:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736824510000|2025-01-14 03:15:10|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|3
1736824530000|2025-01-14 03:15:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736824550000|2025-01-14 03:15:50|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736824560000|2025-01-14 03:16:00|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736824570000|2025-01-14 03:16:10|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824580000|2025-01-14 03:16:20|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736824590000|2025-01-14 03:16:30|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736824600000|2025-01-14 03:16:40|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736824610000|2025-01-14 03:16:50|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736824620000|2025-01-14 03:17:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824640000|2025-01-14 03:17:20|41.89|41.71|41.89|41.71|41.91|41.73|41.89|41.71|5
1736824650000|2025-01-14 03:17:30|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736824660000|2025-01-14 03:17:40|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|5
1736824670000|2025-01-14 03:17:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824680000|2025-01-14 03:18:00|41.91|41.73|41.92|41.74|41.92|41.74|41.9|41.72|4
1736824690000|2025-01-14 03:18:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736824700000|2025-01-14 03:18:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824710000|2025-01-14 03:18:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736824720000|2025-01-14 03:18:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736824730000|2025-01-14 03:18:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736824740000|2025-01-14 03:19:00|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736824760000|2025-01-14 03:19:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736824790000|2025-01-14 03:19:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824800000|2025-01-14 03:20:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|6
1736824810000|2025-01-14 03:20:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824820000|2025-01-14 03:20:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736824840000|2025-01-14 03:20:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736824870000|2025-01-14 03:21:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736824880000|2025-01-14 03:21:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736824890000|2025-01-14 03:21:30|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|3
1736824900000|2025-01-14 03:21:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736824910000|2025-01-14 03:21:50|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736824920000|2025-01-14 03:22:00|42.04|41.86|42.04|41.86|42.05|41.87|42.03|41.85|5
1736824930000|2025-01-14 03:22:10|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|4
1736824940000|2025-01-14 03:22:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736824950000|2025-01-14 03:22:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736824960000|2025-01-14 03:22:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825000000|2025-01-14 03:23:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736825010000|2025-01-14 03:23:30|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736825020000|2025-01-14 03:23:40|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736825030000|2025-01-14 03:23:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736825040000|2025-01-14 03:24:00|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1736825090000|2025-01-14 03:24:50|42.03|41.85|42.05|41.87|42.05|41.87|42.03|41.85|3
1736825100000|2025-01-14 03:25:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736825110000|2025-01-14 03:25:10|42.08|41.9|42.12|41.94|42.12|41.94|42.08|41.9|4
1736825120000|2025-01-14 03:25:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736825130000|2025-01-14 03:25:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736825140000|2025-01-14 03:25:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736825150000|2025-01-14 03:25:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736825160000|2025-01-14 03:26:00|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1736825170000|2025-01-14 03:26:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736825180000|2025-01-14 03:26:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736825190000|2025-01-14 03:26:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736825200000|2025-01-14 03:26:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736825210000|2025-01-14 03:26:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825220000|2025-01-14 03:27:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825250000|2025-01-14 03:27:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|4
1736825260000|2025-01-14 03:27:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736825280000|2025-01-14 03:28:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825290000|2025-01-14 03:28:10|42.01|41.83|42.03|41.85|42.03|41.85|42.01|41.83|3
1736825310000|2025-01-14 03:28:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736825340000|2025-01-14 03:29:00|42|41.82|42|41.82|42.01|41.83|41.99|41.81|4
1736825350000|2025-01-14 03:29:10|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825370000|2025-01-14 03:29:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825390000|2025-01-14 03:29:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825400000|2025-01-14 03:30:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736825410000|2025-01-14 03:30:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736825420000|2025-01-14 03:30:20|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736825430000|2025-01-14 03:30:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736825440000|2025-01-14 03:30:40|42|41.82|42.01|41.83|42.01|41.83|42|41.82|4
1736825450000|2025-01-14 03:30:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|6
1736825460000|2025-01-14 03:31:00|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736825470000|2025-01-14 03:31:10|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736825480000|2025-01-14 03:31:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825500000|2025-01-14 03:31:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736825510000|2025-01-14 03:31:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825520000|2025-01-14 03:32:00|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736825530000|2025-01-14 03:32:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736825550000|2025-01-14 03:32:30|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736825560000|2025-01-14 03:32:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736825590000|2025-01-14 03:33:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736825620000|2025-01-14 03:33:40|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736825630000|2025-01-14 03:33:50|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736825640000|2025-01-14 03:34:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736825650000|2025-01-14 03:34:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736825660000|2025-01-14 03:34:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736825670000|2025-01-14 03:34:30|41.98|41.8|42|41.82|42|41.82|41.98|41.8|5
1736825680000|2025-01-14 03:34:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736825690000|2025-01-14 03:34:50|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736825700000|2025-01-14 03:35:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736825710000|2025-01-14 03:35:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736825760000|2025-01-14 03:36:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736825770000|2025-01-14 03:36:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736825870000|2025-01-14 03:37:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736825880000|2025-01-14 03:38:00|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736825940000|2025-01-14 03:39:00|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736825970000|2025-01-14 03:39:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736825990000|2025-01-14 03:39:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736826010000|2025-01-14 03:40:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826020000|2025-01-14 03:40:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736826030000|2025-01-14 03:40:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826060000|2025-01-14 03:41:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826070000|2025-01-14 03:41:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826080000|2025-01-14 03:41:20|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736826100000|2025-01-14 03:41:40|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736826110000|2025-01-14 03:41:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826120000|2025-01-14 03:42:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826150000|2025-01-14 03:42:30|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736826160000|2025-01-14 03:42:40|41.99|41.81|42|41.82|42.01|41.83|41.99|41.81|4
1736826180000|2025-01-14 03:43:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826190000|2025-01-14 03:43:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826200000|2025-01-14 03:43:20|42.01|41.83|42.02|41.84|42.02|41.84|42|41.82|3
1736826210000|2025-01-14 03:43:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736826220000|2025-01-14 03:43:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826250000|2025-01-14 03:44:10|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736826270000|2025-01-14 03:44:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736826280000|2025-01-14 03:44:40|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736826310000|2025-01-14 03:45:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736826330000|2025-01-14 03:45:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736826340000|2025-01-14 03:45:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736826370000|2025-01-14 03:46:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736826400000|2025-01-14 03:46:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736826430000|2025-01-14 03:47:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1736826440000|2025-01-14 03:47:20|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736826460000|2025-01-14 03:47:40|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736826470000|2025-01-14 03:47:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736826480000|2025-01-14 03:48:00|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|4
1736826510000|2025-01-14 03:48:30|42.06|41.88|42.06|41.88|42.07|41.89|42.06|41.88|3
1736826520000|2025-01-14 03:48:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736826530000|2025-01-14 03:48:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736826540000|2025-01-14 03:49:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736826570000|2025-01-14 03:49:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826600000|2025-01-14 03:50:00|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736826610000|2025-01-14 03:50:10|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736826640000|2025-01-14 03:50:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826650000|2025-01-14 03:50:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826660000|2025-01-14 03:51:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|4
1736826670000|2025-01-14 03:51:10|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736826680000|2025-01-14 03:51:20|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736826700000|2025-01-14 03:51:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826740000|2025-01-14 03:52:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826760000|2025-01-14 03:52:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736826770000|2025-01-14 03:52:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826790000|2025-01-14 03:53:10|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736826820000|2025-01-14 03:53:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826830000|2025-01-14 03:53:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826840000|2025-01-14 03:54:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826850000|2025-01-14 03:54:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736826870000|2025-01-14 03:54:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826880000|2025-01-14 03:54:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826890000|2025-01-14 03:54:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736826900000|2025-01-14 03:55:00|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736826910000|2025-01-14 03:55:10|42.01|41.83|42.02|41.84|42.03|41.85|42.01|41.83|6
1736826920000|2025-01-14 03:55:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826940000|2025-01-14 03:55:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826950000|2025-01-14 03:55:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826960000|2025-01-14 03:56:00|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736826970000|2025-01-14 03:56:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736826980000|2025-01-14 03:56:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736827000000|2025-01-14 03:56:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736827010000|2025-01-14 03:56:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736827020000|2025-01-14 03:57:00|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736827030000|2025-01-14 03:57:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|4
1736827040000|2025-01-14 03:57:20|42|41.82|42|41.82|42|41.82|41.99|41.81|5
1736827050000|2025-01-14 03:57:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736827060000|2025-01-14 03:57:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736827100000|2025-01-14 03:58:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736827110000|2025-01-14 03:58:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736827150000|2025-01-14 03:59:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736827160000|2025-01-14 03:59:20|42.02|41.84|42.01|41.83|42.03|41.85|42.01|41.83|6
1736827170000|2025-01-14 03:59:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736827180000|2025-01-14 03:59:40|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736827190000|2025-01-14 03:59:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736827210000|2025-01-14 04:00:10|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736827230000|2025-01-14 04:00:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736827240000|2025-01-14 04:00:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736827270000|2025-01-14 04:01:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736827280000|2025-01-14 04:01:20|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736827290000|2025-01-14 04:01:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736827340000|2025-01-14 04:02:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736827350000|2025-01-14 04:02:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736827360000|2025-01-14 04:02:40|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736827370000|2025-01-14 04:02:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736827380000|2025-01-14 04:03:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736827390000|2025-01-14 04:03:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736827410000|2025-01-14 04:03:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736827420000|2025-01-14 04:03:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736827440000|2025-01-14 04:04:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736827450000|2025-01-14 04:04:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736827460000|2025-01-14 04:04:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736827470000|2025-01-14 04:04:30|42.1|41.92|42.11|41.93|42.11|41.93|42.09|41.91|4
1736827480000|2025-01-14 04:04:40|42.1|41.92|42.11|41.93|42.12|41.94|42.1|41.92|4
1736827490000|2025-01-14 04:04:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736827500000|2025-01-14 04:05:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736827530000|2025-01-14 04:05:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736827580000|2025-01-14 04:06:20|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|4
1736827600000|2025-01-14 04:06:40|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736827620000|2025-01-14 04:07:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736827640000|2025-01-14 04:07:20|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1736827660000|2025-01-14 04:07:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736827700000|2025-01-14 04:08:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736827710000|2025-01-14 04:08:30|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736827720000|2025-01-14 04:08:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736827730000|2025-01-14 04:08:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827740000|2025-01-14 04:09:00|42.24|42.06|42.23|42.05|42.25|42.07|42.23|42.05|4
1736827750000|2025-01-14 04:09:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736827760000|2025-01-14 04:09:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827770000|2025-01-14 04:09:30|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|5
1736827790000|2025-01-14 04:09:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827810000|2025-01-14 04:10:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736827820000|2025-01-14 04:10:20|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736827830000|2025-01-14 04:10:30|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736827890000|2025-01-14 04:11:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736827900000|2025-01-14 04:11:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827910000|2025-01-14 04:11:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736827920000|2025-01-14 04:12:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736827930000|2025-01-14 04:12:10|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736827950000|2025-01-14 04:12:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736827960000|2025-01-14 04:12:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736827970000|2025-01-14 04:12:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736827980000|2025-01-14 04:13:00|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736827990000|2025-01-14 04:13:10|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828060000|2025-01-14 04:14:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736828070000|2025-01-14 04:14:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736828100000|2025-01-14 04:15:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828170000|2025-01-14 04:16:10|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1736828180000|2025-01-14 04:16:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736828210000|2025-01-14 04:16:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736828230000|2025-01-14 04:17:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736828240000|2025-01-14 04:17:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736828280000|2025-01-14 04:18:00|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736828290000|2025-01-14 04:18:10|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736828330000|2025-01-14 04:18:50|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|2
1736828340000|2025-01-14 04:19:00|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736828360000|2025-01-14 04:19:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736828390000|2025-01-14 04:19:50|42.24|42.06|42.21|42.03|42.24|42.06|42.21|42.03|3
1736828400000|2025-01-14 04:20:00|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736828420000|2025-01-14 04:20:20|42.22|42.04|42.21|42.03|42.22|42.04|42.2|42.02|4
1736828430000|2025-01-14 04:20:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736828440000|2025-01-14 04:20:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736828450000|2025-01-14 04:20:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736828470000|2025-01-14 04:21:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736828480000|2025-01-14 04:21:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736828490000|2025-01-14 04:21:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736828500000|2025-01-14 04:21:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736828580000|2025-01-14 04:23:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736828590000|2025-01-14 04:23:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736828610000|2025-01-14 04:23:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736828620000|2025-01-14 04:23:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736828630000|2025-01-14 04:23:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736828640000|2025-01-14 04:24:00|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|4
1736828660000|2025-01-14 04:24:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736828670000|2025-01-14 04:24:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736828700000|2025-01-14 04:25:00|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736828710000|2025-01-14 04:25:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736828720000|2025-01-14 04:25:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736828730000|2025-01-14 04:25:30|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828740000|2025-01-14 04:25:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828750000|2025-01-14 04:25:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736828760000|2025-01-14 04:26:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736828770000|2025-01-14 04:26:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736828780000|2025-01-14 04:26:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736828790000|2025-01-14 04:26:30|42.23|42.05|42.17|41.99|42.23|42.05|42.17|41.99|5
1736828800000|2025-01-14 04:26:40|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736828810000|2025-01-14 04:26:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736828820000|2025-01-14 04:27:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736828830000|2025-01-14 04:27:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736828840000|2025-01-14 04:27:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736828850000|2025-01-14 04:27:30|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736828860000|2025-01-14 04:27:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736828870000|2025-01-14 04:27:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736828880000|2025-01-14 04:28:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736828890000|2025-01-14 04:28:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736828900000|2025-01-14 04:28:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736828920000|2025-01-14 04:28:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736828930000|2025-01-14 04:28:50|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736828940000|2025-01-14 04:29:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736828950000|2025-01-14 04:29:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736828960000|2025-01-14 04:29:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736828970000|2025-01-14 04:29:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736828980000|2025-01-14 04:29:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736829000000|2025-01-14 04:30:00|42.17|41.99|42.13|41.95|42.17|41.99|42.13|41.95|4
1736829010000|2025-01-14 04:30:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736829020000|2025-01-14 04:30:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736829030000|2025-01-14 04:30:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736829040000|2025-01-14 04:30:40|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736829050000|2025-01-14 04:30:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736829060000|2025-01-14 04:31:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829080000|2025-01-14 04:31:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829110000|2025-01-14 04:31:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829120000|2025-01-14 04:32:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736829130000|2025-01-14 04:32:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829140000|2025-01-14 04:32:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829160000|2025-01-14 04:32:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829220000|2025-01-14 04:33:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736829230000|2025-01-14 04:33:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|4
1736829250000|2025-01-14 04:34:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736829260000|2025-01-14 04:34:20|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736829270000|2025-01-14 04:34:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736829290000|2025-01-14 04:34:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829310000|2025-01-14 04:35:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736829320000|2025-01-14 04:35:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829340000|2025-01-14 04:35:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829360000|2025-01-14 04:36:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736829390000|2025-01-14 04:36:30|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736829400000|2025-01-14 04:36:40|42.03|41.85|42.06|41.88|42.06|41.88|42.03|41.85|2
1736829410000|2025-01-14 04:36:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736829420000|2025-01-14 04:37:00|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|2
1736829450000|2025-01-14 04:37:30|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736829460000|2025-01-14 04:37:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736829470000|2025-01-14 04:37:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736829510000|2025-01-14 04:38:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736829520000|2025-01-14 04:38:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736829550000|2025-01-14 04:39:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736829560000|2025-01-14 04:39:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736829570000|2025-01-14 04:39:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736829580000|2025-01-14 04:39:40|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1736829590000|2025-01-14 04:39:50|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736829610000|2025-01-14 04:40:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736829670000|2025-01-14 04:41:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736829680000|2025-01-14 04:41:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736829690000|2025-01-14 04:41:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829700000|2025-01-14 04:41:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736829740000|2025-01-14 04:42:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829750000|2025-01-14 04:42:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736829760000|2025-01-14 04:42:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829780000|2025-01-14 04:43:00|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|5
1736829810000|2025-01-14 04:43:30|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736829820000|2025-01-14 04:43:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736829840000|2025-01-14 04:44:00|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|3
1736829860000|2025-01-14 04:44:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736829870000|2025-01-14 04:44:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736829880000|2025-01-14 04:44:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829900000|2025-01-14 04:45:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736829920000|2025-01-14 04:45:20|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736829930000|2025-01-14 04:45:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736829940000|2025-01-14 04:45:40|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736829950000|2025-01-14 04:45:50|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736829960000|2025-01-14 04:46:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736829980000|2025-01-14 04:46:20|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736829990000|2025-01-14 04:46:30|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|5
1736830000000|2025-01-14 04:46:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736830010000|2025-01-14 04:46:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736830020000|2025-01-14 04:47:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830070000|2025-01-14 04:47:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736830080000|2025-01-14 04:48:00|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736830090000|2025-01-14 04:48:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736830100000|2025-01-14 04:48:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1736830110000|2025-01-14 04:48:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736830120000|2025-01-14 04:48:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1736830130000|2025-01-14 04:48:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736830140000|2025-01-14 04:49:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830150000|2025-01-14 04:49:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736830160000|2025-01-14 04:49:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736830170000|2025-01-14 04:49:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736830180000|2025-01-14 04:49:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830190000|2025-01-14 04:49:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736830200000|2025-01-14 04:50:00|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736830210000|2025-01-14 04:50:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830220000|2025-01-14 04:50:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736830230000|2025-01-14 04:50:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736830240000|2025-01-14 04:50:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736830290000|2025-01-14 04:51:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736830470000|2025-01-14 04:54:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736830480000|2025-01-14 04:54:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736830500000|2025-01-14 04:55:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736830510000|2025-01-14 04:55:10|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736830540000|2025-01-14 04:55:40|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|4
1736830550000|2025-01-14 04:55:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736830560000|2025-01-14 04:56:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736830580000|2025-01-14 04:56:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736830600000|2025-01-14 04:56:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736830640000|2025-01-14 04:57:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736830650000|2025-01-14 04:57:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736830660000|2025-01-14 04:57:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736830680000|2025-01-14 04:58:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736830690000|2025-01-14 04:58:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736830700000|2025-01-14 04:58:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736830710000|2025-01-14 04:58:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736830720000|2025-01-14 04:58:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736830730000|2025-01-14 04:58:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830860000|2025-01-14 05:01:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736830880000|2025-01-14 05:01:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736830920000|2025-01-14 05:02:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736830930000|2025-01-14 05:02:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736830960000|2025-01-14 05:02:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736830970000|2025-01-14 05:02:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736830990000|2025-01-14 05:03:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736831000000|2025-01-14 05:03:20|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736831010000|2025-01-14 05:03:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736831030000|2025-01-14 05:03:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736831040000|2025-01-14 05:04:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736831050000|2025-01-14 05:04:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736831060000|2025-01-14 05:04:20|42.28|42.1|42.29|42.11|42.29|42.11|42.27|42.09|4
1736831130000|2025-01-14 05:05:30|42.3|42.12|42.35|42.17|42.35|42.17|42.3|42.12|5
1736831150000|2025-01-14 05:05:50|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736831170000|2025-01-14 05:06:10|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736831220000|2025-01-14 05:07:00|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736831240000|2025-01-14 05:07:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736831250000|2025-01-14 05:07:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736831260000|2025-01-14 05:07:40|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736831270000|2025-01-14 05:07:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736831280000|2025-01-14 05:08:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736831300000|2025-01-14 05:08:20|42.39|42.21|42.39|42.21|42.4|42.22|42.38|42.2|7
1736831310000|2025-01-14 05:08:30|42.4|42.22|42.39|42.21|42.4|42.22|42.38|42.2|4
1736831330000|2025-01-14 05:08:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|6
1736831340000|2025-01-14 05:09:00|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1736831350000|2025-01-14 05:09:10|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1736831360000|2025-01-14 05:09:20|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736831370000|2025-01-14 05:09:30|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736831380000|2025-01-14 05:09:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736831390000|2025-01-14 05:09:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736831400000|2025-01-14 05:10:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736831420000|2025-01-14 05:10:20|42.4|42.22|42.39|42.21|42.41|42.23|42.39|42.21|4
1736831430000|2025-01-14 05:10:30|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736831440000|2025-01-14 05:10:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736831450000|2025-01-14 05:10:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736831460000|2025-01-14 05:11:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831470000|2025-01-14 05:11:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736831480000|2025-01-14 05:11:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831500000|2025-01-14 05:11:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831510000|2025-01-14 05:11:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|6
1736831530000|2025-01-14 05:12:10|42.37|42.19|42.35|42.17|42.37|42.19|42.34|42.16|7
1736831540000|2025-01-14 05:12:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831560000|2025-01-14 05:12:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|4
1736831570000|2025-01-14 05:12:50|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736831590000|2025-01-14 05:13:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831600000|2025-01-14 05:13:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736831610000|2025-01-14 05:13:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736831620000|2025-01-14 05:13:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736831630000|2025-01-14 05:13:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831640000|2025-01-14 05:14:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831650000|2025-01-14 05:14:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831660000|2025-01-14 05:14:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831670000|2025-01-14 05:14:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831680000|2025-01-14 05:14:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736831690000|2025-01-14 05:14:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831700000|2025-01-14 05:15:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1736831710000|2025-01-14 05:15:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831720000|2025-01-14 05:15:20|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736831740000|2025-01-14 05:15:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736831760000|2025-01-14 05:16:00|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1736831770000|2025-01-14 05:16:10|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736831780000|2025-01-14 05:16:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736831790000|2025-01-14 05:16:30|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|4
1736831800000|2025-01-14 05:16:40|42.32|42.14|42.31|42.13|42.33|42.15|42.31|42.13|4
1736831810000|2025-01-14 05:16:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736831820000|2025-01-14 05:17:00|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1736831830000|2025-01-14 05:17:10|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|4
1736831840000|2025-01-14 05:17:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736831850000|2025-01-14 05:17:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736831860000|2025-01-14 05:17:40|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1736831880000|2025-01-14 05:18:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736831890000|2025-01-14 05:18:10|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1736831900000|2025-01-14 05:18:20|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736831920000|2025-01-14 05:18:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736831930000|2025-01-14 05:18:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736831940000|2025-01-14 05:19:00|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736831970000|2025-01-14 05:19:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736831980000|2025-01-14 05:19:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736832000000|2025-01-14 05:20:00|42.23|42.05|42.19|42.01|42.23|42.05|42.19|42.01|4
1736832020000|2025-01-14 05:20:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736832040000|2025-01-14 05:20:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736832050000|2025-01-14 05:20:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736832060000|2025-01-14 05:21:00|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736832070000|2025-01-14 05:21:10|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1736832090000|2025-01-14 05:21:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736832100000|2025-01-14 05:21:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736832110000|2025-01-14 05:21:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736832120000|2025-01-14 05:22:00|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736832130000|2025-01-14 05:22:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736832140000|2025-01-14 05:22:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736832150000|2025-01-14 05:22:30|42.16|41.98|42.15|41.97|42.17|41.99|42.14|41.96|5
1736832160000|2025-01-14 05:22:40|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|5
1736832170000|2025-01-14 05:22:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736832200000|2025-01-14 05:23:20|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1736832210000|2025-01-14 05:23:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736832220000|2025-01-14 05:23:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832230000|2025-01-14 05:23:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736832240000|2025-01-14 05:24:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736832250000|2025-01-14 05:24:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736832280000|2025-01-14 05:24:40|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1736832290000|2025-01-14 05:24:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736832310000|2025-01-14 05:25:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832320000|2025-01-14 05:25:20|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736832340000|2025-01-14 05:25:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832360000|2025-01-14 05:26:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736832370000|2025-01-14 05:26:10|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736832380000|2025-01-14 05:26:20|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|4
1736832400000|2025-01-14 05:26:40|42.1|41.92|42.08|41.9|42.11|41.93|42.08|41.9|5
1736832510000|2025-01-14 05:28:30|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1736832630000|2025-01-14 05:30:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736832650000|2025-01-14 05:30:50|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736832660000|2025-01-14 05:31:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736832670000|2025-01-14 05:31:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736832680000|2025-01-14 05:31:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736832690000|2025-01-14 05:31:30|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736832700000|2025-01-14 05:31:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832710000|2025-01-14 05:31:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736832740000|2025-01-14 05:32:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736832760000|2025-01-14 05:32:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736832770000|2025-01-14 05:32:50|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736832790000|2025-01-14 05:33:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736832800000|2025-01-14 05:33:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736832820000|2025-01-14 05:33:40|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|5
1736832870000|2025-01-14 05:34:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736832880000|2025-01-14 05:34:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736832890000|2025-01-14 05:34:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736832910000|2025-01-14 05:35:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736832920000|2025-01-14 05:35:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736832930000|2025-01-14 05:35:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736832970000|2025-01-14 05:36:10|42|41.82|42.01|41.83|42.01|41.83|42|41.82|4
1736832980000|2025-01-14 05:36:20|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|5
1736832990000|2025-01-14 05:36:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833000000|2025-01-14 05:36:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736833010000|2025-01-14 05:36:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736833020000|2025-01-14 05:37:00|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736833030000|2025-01-14 05:37:10|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736833040000|2025-01-14 05:37:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736833050000|2025-01-14 05:37:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833060000|2025-01-14 05:37:40|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736833070000|2025-01-14 05:37:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833080000|2025-01-14 05:38:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736833090000|2025-01-14 05:38:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736833100000|2025-01-14 05:38:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736833110000|2025-01-14 05:38:30|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736833130000|2025-01-14 05:38:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736833150000|2025-01-14 05:39:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736833160000|2025-01-14 05:39:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833200000|2025-01-14 05:40:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736833210000|2025-01-14 05:40:10|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736833220000|2025-01-14 05:40:20|42.02|41.84|42.03|41.85|42.03|41.85|42.01|41.83|4
1736833230000|2025-01-14 05:40:30|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|4
1736833260000|2025-01-14 05:41:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|4
1736833270000|2025-01-14 05:41:10|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|4
1736833290000|2025-01-14 05:41:30|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1736833300000|2025-01-14 05:41:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833310000|2025-01-14 05:41:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736833330000|2025-01-14 05:42:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736833350000|2025-01-14 05:42:30|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736833360000|2025-01-14 05:42:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736833370000|2025-01-14 05:42:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736833380000|2025-01-14 05:43:00|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1736833410000|2025-01-14 05:43:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736833420000|2025-01-14 05:43:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736833460000|2025-01-14 05:44:20|42.01|41.83|42|41.82|42.01|41.83|42|41.82|6
1736833470000|2025-01-14 05:44:30|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736833500000|2025-01-14 05:45:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736833510000|2025-01-14 05:45:10|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736833520000|2025-01-14 05:45:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736833530000|2025-01-14 05:45:30|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736833570000|2025-01-14 05:46:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736833590000|2025-01-14 05:46:30|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736833600000|2025-01-14 05:46:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736833620000|2025-01-14 05:47:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833630000|2025-01-14 05:47:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833650000|2025-01-14 05:47:30|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833720000|2025-01-14 05:48:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833730000|2025-01-14 05:48:50|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736833740000|2025-01-14 05:49:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736833750000|2025-01-14 05:49:10|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736833800000|2025-01-14 05:50:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736833820000|2025-01-14 05:50:20|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736833830000|2025-01-14 05:50:30|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736833850000|2025-01-14 05:50:50|41.85|41.67|41.82|41.64|41.85|41.67|41.82|41.64|3
1736833860000|2025-01-14 05:51:00|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|4
1736833870000|2025-01-14 05:51:10|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736833900000|2025-01-14 05:51:40|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1736833910000|2025-01-14 05:51:50|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736833930000|2025-01-14 05:52:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736833940000|2025-01-14 05:52:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736833960000|2025-01-14 05:52:40|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736833970000|2025-01-14 05:52:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736833990000|2025-01-14 05:53:10|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|7
1736834000000|2025-01-14 05:53:20|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736834020000|2025-01-14 05:53:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736834030000|2025-01-14 05:53:50|41.87|41.69|41.84|41.66|41.87|41.69|41.84|41.66|5
1736834040000|2025-01-14 05:54:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834060000|2025-01-14 05:54:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736834070000|2025-01-14 05:54:30|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736834080000|2025-01-14 05:54:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736834100000|2025-01-14 05:55:00|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736834110000|2025-01-14 05:55:10|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1736834120000|2025-01-14 05:55:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834130000|2025-01-14 05:55:30|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|5
1736834140000|2025-01-14 05:55:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|4
1736834160000|2025-01-14 05:56:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834170000|2025-01-14 05:56:10|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834180000|2025-01-14 05:56:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736834190000|2025-01-14 05:56:30|41.86|41.68|41.86|41.68|41.86|41.68|41.85|41.67|3
1736834200000|2025-01-14 05:56:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834210000|2025-01-14 05:56:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736834230000|2025-01-14 05:57:10|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834240000|2025-01-14 05:57:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736834250000|2025-01-14 05:57:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736834270000|2025-01-14 05:57:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834300000|2025-01-14 05:58:20|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736834310000|2025-01-14 05:58:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834320000|2025-01-14 05:58:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834360000|2025-01-14 05:59:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834380000|2025-01-14 05:59:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834400000|2025-01-14 06:00:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736834410000|2025-01-14 06:00:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|4
1736834420000|2025-01-14 06:00:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736834430000|2025-01-14 06:00:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736834440000|2025-01-14 06:00:40|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736834450000|2025-01-14 06:00:50|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736834460000|2025-01-14 06:01:00|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|4
1736834470000|2025-01-14 06:01:10|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736834480000|2025-01-14 06:01:20|41.86|41.68|41.83|41.65|41.86|41.68|41.83|41.65|4
1736834490000|2025-01-14 06:01:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736834500000|2025-01-14 06:01:40|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1736834510000|2025-01-14 06:01:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834520000|2025-01-14 06:02:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736834540000|2025-01-14 06:02:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834550000|2025-01-14 06:02:30|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736834560000|2025-01-14 06:02:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736834570000|2025-01-14 06:02:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736834580000|2025-01-14 06:03:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834590000|2025-01-14 06:03:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736834610000|2025-01-14 06:03:30|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1736834620000|2025-01-14 06:03:40|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1736834640000|2025-01-14 06:04:00|41.79|41.61|41.8|41.62|41.81|41.63|41.79|41.61|4
1736834650000|2025-01-14 06:04:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|4
1736834660000|2025-01-14 06:04:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|5
1736834670000|2025-01-14 06:04:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736834680000|2025-01-14 06:04:40|41.81|41.63|41.83|41.65|41.83|41.65|41.8|41.62|4
1736834690000|2025-01-14 06:04:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736834700000|2025-01-14 06:05:00|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736834710000|2025-01-14 06:05:10|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736834720000|2025-01-14 06:05:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834730000|2025-01-14 06:05:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834740000|2025-01-14 06:05:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736834750000|2025-01-14 06:05:50|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736834760000|2025-01-14 06:06:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736834780000|2025-01-14 06:06:20|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736834790000|2025-01-14 06:06:30|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736834800000|2025-01-14 06:06:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834810000|2025-01-14 06:06:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736834820000|2025-01-14 06:07:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736834830000|2025-01-14 06:07:10|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1736834840000|2025-01-14 06:07:20|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1736834850000|2025-01-14 06:07:30|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736834860000|2025-01-14 06:07:40|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736834870000|2025-01-14 06:07:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736834880000|2025-01-14 06:08:00|41.83|41.65|41.8|41.62|41.83|41.65|41.8|41.62|4
1736834890000|2025-01-14 06:08:10|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736834900000|2025-01-14 06:08:20|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736834910000|2025-01-14 06:08:30|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736834920000|2025-01-14 06:08:40|41.83|41.65|41.84|41.66|41.84|41.66|41.82|41.64|3
1736834930000|2025-01-14 06:08:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834940000|2025-01-14 06:09:00|41.82|41.64|41.83|41.65|41.83|41.65|41.81|41.63|4
1736834950000|2025-01-14 06:09:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834970000|2025-01-14 06:09:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834980000|2025-01-14 06:09:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834990000|2025-01-14 06:09:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736835000000|2025-01-14 06:10:00|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736835010000|2025-01-14 06:10:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736835030000|2025-01-14 06:10:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736835050000|2025-01-14 06:10:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736835060000|2025-01-14 06:11:00|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736835070000|2025-01-14 06:11:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|5
1736835080000|2025-01-14 06:11:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736835090000|2025-01-14 06:11:30|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736835100000|2025-01-14 06:11:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736835120000|2025-01-14 06:12:00|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736835130000|2025-01-14 06:12:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736835150000|2025-01-14 06:12:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736835170000|2025-01-14 06:12:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736835210000|2025-01-14 06:13:30|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|3
1736835240000|2025-01-14 06:14:00|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|5
1736835270000|2025-01-14 06:14:30|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|11
1736835280000|2025-01-14 06:14:40|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|13
1736835300000|2025-01-14 06:15:00|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1736835330000|2025-01-14 06:15:30|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736835340000|2025-01-14 06:15:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736835360000|2025-01-14 06:16:00|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1736835380000|2025-01-14 06:16:20|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736835390000|2025-01-14 06:16:30|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736835400000|2025-01-14 06:16:40|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736835410000|2025-01-14 06:16:50|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736835420000|2025-01-14 06:17:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736835440000|2025-01-14 06:17:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736835450000|2025-01-14 06:17:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736835460000|2025-01-14 06:17:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736835470000|2025-01-14 06:17:50|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736835480000|2025-01-14 06:18:00|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736835490000|2025-01-14 06:18:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736835500000|2025-01-14 06:18:20|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736835510000|2025-01-14 06:18:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736835530000|2025-01-14 06:18:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|4
1736835570000|2025-01-14 06:19:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736835590000|2025-01-14 06:19:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736835600000|2025-01-14 06:20:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736835610000|2025-01-14 06:20:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736835620000|2025-01-14 06:20:20|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736835630000|2025-01-14 06:20:30|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736835640000|2025-01-14 06:20:40|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736835650000|2025-01-14 06:20:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736835660000|2025-01-14 06:21:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736835670000|2025-01-14 06:21:10|41.96|41.78|41.95|41.77|41.97|41.79|41.95|41.77|4
1736835680000|2025-01-14 06:21:20|41.96|41.78|41.99|41.81|41.99|41.81|41.95|41.77|6
1736835690000|2025-01-14 06:21:30|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1736835710000|2025-01-14 06:21:50|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736835720000|2025-01-14 06:22:00|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736835730000|2025-01-14 06:22:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736835750000|2025-01-14 06:22:30|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736835760000|2025-01-14 06:22:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736835770000|2025-01-14 06:22:50|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|6
1736835780000|2025-01-14 06:23:00|41.96|41.78|41.97|41.79|41.98|41.8|41.96|41.78|4
1736835790000|2025-01-14 06:23:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|7
1736835810000|2025-01-14 06:23:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736835830000|2025-01-14 06:23:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736835850000|2025-01-14 06:24:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736835870000|2025-01-14 06:24:30|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1736835880000|2025-01-14 06:24:40|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|5
1736835890000|2025-01-14 06:24:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736835900000|2025-01-14 06:25:00|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736835910000|2025-01-14 06:25:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736835970000|2025-01-14 06:26:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736835980000|2025-01-14 06:26:20|42.02|41.84|41.99|41.81|42.03|41.85|41.99|41.81|6
1736835990000|2025-01-14 06:26:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736836000000|2025-01-14 06:26:40|42.01|41.83|42|41.82|42.01|41.83|41.99|41.81|6
1736836020000|2025-01-14 06:27:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736836030000|2025-01-14 06:27:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736836040000|2025-01-14 06:27:20|41.97|41.79|41.99|41.81|41.99|41.81|41.97|41.79|5
1736836050000|2025-01-14 06:27:30|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736836060000|2025-01-14 06:27:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|6
1736836080000|2025-01-14 06:28:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736836090000|2025-01-14 06:28:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736836100000|2025-01-14 06:28:20|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736836110000|2025-01-14 06:28:30|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736836120000|2025-01-14 06:28:40|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736836130000|2025-01-14 06:28:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736836150000|2025-01-14 06:29:10|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1736836170000|2025-01-14 06:29:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736836180000|2025-01-14 06:29:40|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736836190000|2025-01-14 06:29:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736836200000|2025-01-14 06:30:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736836210000|2025-01-14 06:30:10|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736836230000|2025-01-14 06:30:30|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736836240000|2025-01-14 06:30:40|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736836250000|2025-01-14 06:30:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736836260000|2025-01-14 06:31:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736836270000|2025-01-14 06:31:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736836280000|2025-01-14 06:31:20|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736836290000|2025-01-14 06:31:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736836300000|2025-01-14 06:31:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|4
1736836310000|2025-01-14 06:31:50|41.94|41.76|41.97|41.79|41.97|41.79|41.94|41.76|4
1736836320000|2025-01-14 06:32:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736836350000|2025-01-14 06:32:30|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|3
1736836360000|2025-01-14 06:32:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736836370000|2025-01-14 06:32:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736836390000|2025-01-14 06:33:10|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736836430000|2025-01-14 06:33:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736836440000|2025-01-14 06:34:00|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736836470000|2025-01-14 06:34:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736836480000|2025-01-14 06:34:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|4
1736836490000|2025-01-14 06:34:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736836500000|2025-01-14 06:35:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736836520000|2025-01-14 06:35:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736836530000|2025-01-14 06:35:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736836560000|2025-01-14 06:36:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736836570000|2025-01-14 06:36:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736836610000|2025-01-14 06:36:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736836620000|2025-01-14 06:37:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1736836630000|2025-01-14 06:37:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736836680000|2025-01-14 06:38:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736836730000|2025-01-14 06:38:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736836750000|2025-01-14 06:39:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736836760000|2025-01-14 06:39:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|4
1736836800000|2025-01-14 06:40:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836830000|2025-01-14 06:40:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836860000|2025-01-14 06:41:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836870000|2025-01-14 06:41:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836950000|2025-01-14 06:42:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736836960000|2025-01-14 06:42:40|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|4
1736836970000|2025-01-14 06:42:50|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736837040000|2025-01-14 06:44:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736837050000|2025-01-14 06:44:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736837070000|2025-01-14 06:44:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736837090000|2025-01-14 06:44:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736837110000|2025-01-14 06:45:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736837120000|2025-01-14 06:45:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736837130000|2025-01-14 06:45:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736837140000|2025-01-14 06:45:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736837150000|2025-01-14 06:45:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736837180000|2025-01-14 06:46:20|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736837190000|2025-01-14 06:46:30|42.09|41.91|42.07|41.89|42.1|41.92|42.07|41.89|5
1736837200000|2025-01-14 06:46:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736837210000|2025-01-14 06:46:50|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736837220000|2025-01-14 06:47:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736837230000|2025-01-14 06:47:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736837240000|2025-01-14 06:47:20|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736837260000|2025-01-14 06:47:40|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736837270000|2025-01-14 06:47:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736837280000|2025-01-14 06:48:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736837290000|2025-01-14 06:48:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736837300000|2025-01-14 06:48:20|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736837310000|2025-01-14 06:48:30|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736837320000|2025-01-14 06:48:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837340000|2025-01-14 06:49:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837350000|2025-01-14 06:49:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736837360000|2025-01-14 06:49:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736837380000|2025-01-14 06:49:40|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1736837390000|2025-01-14 06:49:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736837410000|2025-01-14 06:50:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837420000|2025-01-14 06:50:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736837430000|2025-01-14 06:50:30|42.02|41.84|42|41.82|42.02|41.84|42|41.82|2
1736837440000|2025-01-14 06:50:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837450000|2025-01-14 06:50:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736837470000|2025-01-14 06:51:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736837480000|2025-01-14 06:51:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736837550000|2025-01-14 06:52:30|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736837560000|2025-01-14 06:52:40|41.98|41.8|42.01|41.83|42.01|41.83|41.98|41.8|4
1736837580000|2025-01-14 06:53:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736837600000|2025-01-14 06:53:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736837610000|2025-01-14 06:53:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736837660000|2025-01-14 06:54:20|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736837670000|2025-01-14 06:54:30|42|41.82|42|41.82|42.01|41.83|42|41.82|5
1736837680000|2025-01-14 06:54:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736837710000|2025-01-14 06:55:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736837720000|2025-01-14 06:55:20|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736837730000|2025-01-14 06:55:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837740000|2025-01-14 06:55:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736837750000|2025-01-14 06:55:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837760000|2025-01-14 06:56:00|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736837770000|2025-01-14 06:56:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837780000|2025-01-14 06:56:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837800000|2025-01-14 06:56:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736837830000|2025-01-14 06:57:10|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736837840000|2025-01-14 06:57:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837890000|2025-01-14 06:58:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736837950000|2025-01-14 06:59:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837970000|2025-01-14 06:59:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837980000|2025-01-14 06:59:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736838020000|2025-01-14 07:00:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838040000|2025-01-14 07:00:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838060000|2025-01-14 07:01:00|42.03|41.85|42.07|41.89|42.07|41.89|42.03|41.85|5
1736838070000|2025-01-14 07:01:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736838090000|2025-01-14 07:01:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736838100000|2025-01-14 07:01:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736838110000|2025-01-14 07:01:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736838120000|2025-01-14 07:02:00|42.03|41.85|42.05|41.87|42.05|41.87|42.03|41.85|3
1736838130000|2025-01-14 07:02:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736838140000|2025-01-14 07:02:20|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736838150000|2025-01-14 07:02:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736838160000|2025-01-14 07:02:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736838180000|2025-01-14 07:03:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736838190000|2025-01-14 07:03:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736838200000|2025-01-14 07:03:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736838210000|2025-01-14 07:03:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736838220000|2025-01-14 07:03:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736838240000|2025-01-14 07:04:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736838250000|2025-01-14 07:04:10|42.04|41.86|42.05|41.87|42.06|41.88|42.04|41.86|6
1736838260000|2025-01-14 07:04:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736838270000|2025-01-14 07:04:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736838280000|2025-01-14 07:04:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|4
1736838310000|2025-01-14 07:05:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736838320000|2025-01-14 07:05:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736838330000|2025-01-14 07:05:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736838420000|2025-01-14 07:07:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736838520000|2025-01-14 07:08:40|42.08|41.9|42.06|41.88|42.08|41.9|42.06|41.88|3
1736838530000|2025-01-14 07:08:50|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736838550000|2025-01-14 07:09:10|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736838590000|2025-01-14 07:09:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838600000|2025-01-14 07:10:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736838610000|2025-01-14 07:10:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736838650000|2025-01-14 07:10:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736838660000|2025-01-14 07:11:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838670000|2025-01-14 07:11:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838720000|2025-01-14 07:12:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838730000|2025-01-14 07:12:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838840000|2025-01-14 07:14:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736838850000|2025-01-14 07:14:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838860000|2025-01-14 07:14:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838930000|2025-01-14 07:15:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838940000|2025-01-14 07:15:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838970000|2025-01-14 07:16:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736838990000|2025-01-14 07:16:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736839020000|2025-01-14 07:17:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736839030000|2025-01-14 07:17:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736839050000|2025-01-14 07:17:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839060000|2025-01-14 07:17:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839110000|2025-01-14 07:18:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736839120000|2025-01-14 07:18:40|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|5
1736839140000|2025-01-14 07:19:00|41.93|41.75|41.98|41.8|41.98|41.8|41.93|41.75|3
1736839150000|2025-01-14 07:19:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736839160000|2025-01-14 07:19:20|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736839180000|2025-01-14 07:19:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736839200000|2025-01-14 07:20:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736839220000|2025-01-14 07:20:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736839240000|2025-01-14 07:20:40|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736839250000|2025-01-14 07:20:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736839260000|2025-01-14 07:21:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736839270000|2025-01-14 07:21:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|4
1736839280000|2025-01-14 07:21:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736839290000|2025-01-14 07:21:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736839320000|2025-01-14 07:22:00|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736839340000|2025-01-14 07:22:20|41.93|41.75|41.96|41.78|41.96|41.78|41.93|41.75|4
1736839350000|2025-01-14 07:22:30|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736839360000|2025-01-14 07:22:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839400000|2025-01-14 07:23:20|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736839410000|2025-01-14 07:23:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736839420000|2025-01-14 07:23:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|4
1736839430000|2025-01-14 07:23:50|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736839440000|2025-01-14 07:24:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736839450000|2025-01-14 07:24:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736839460000|2025-01-14 07:24:20|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736839470000|2025-01-14 07:24:30|41.98|41.8|41.97|41.79|41.99|41.81|41.97|41.79|4
1736839500000|2025-01-14 07:25:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736839510000|2025-01-14 07:25:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736839520000|2025-01-14 07:25:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736839540000|2025-01-14 07:25:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736839560000|2025-01-14 07:26:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736839610000|2025-01-14 07:26:50|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839620000|2025-01-14 07:27:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736839640000|2025-01-14 07:27:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736839660000|2025-01-14 07:27:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|4
1736839670000|2025-01-14 07:27:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839680000|2025-01-14 07:28:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736839700000|2025-01-14 07:28:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736839710000|2025-01-14 07:28:30|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736839720000|2025-01-14 07:28:40|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736839740000|2025-01-14 07:29:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839780000|2025-01-14 07:29:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839790000|2025-01-14 07:29:50|41.93|41.75|41.95|41.77|41.96|41.78|41.93|41.75|4
1736839800000|2025-01-14 07:30:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839840000|2025-01-14 07:30:40|41.95|41.77|41.96|41.78|41.96|41.78|41.94|41.76|3
1736839860000|2025-01-14 07:31:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736839870000|2025-01-14 07:31:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736839900000|2025-01-14 07:31:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736839910000|2025-01-14 07:31:50|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736839920000|2025-01-14 07:32:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736839940000|2025-01-14 07:32:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736839950000|2025-01-14 07:32:30|42|41.82|42.01|41.83|42.02|41.84|42|41.82|4
1736839960000|2025-01-14 07:32:40|42.02|41.84|42|41.82|42.02|41.84|42|41.82|5
1736839970000|2025-01-14 07:32:50|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736839980000|2025-01-14 07:33:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736839990000|2025-01-14 07:33:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736840010000|2025-01-14 07:33:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736840020000|2025-01-14 07:33:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736840030000|2025-01-14 07:33:50|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736840040000|2025-01-14 07:34:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736840060000|2025-01-14 07:34:20|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736840070000|2025-01-14 07:34:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736840080000|2025-01-14 07:34:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736840090000|2025-01-14 07:34:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736840110000|2025-01-14 07:35:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736840130000|2025-01-14 07:35:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736840190000|2025-01-14 07:36:30|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736840230000|2025-01-14 07:37:10|41.88|41.7|41.85|41.67|41.88|41.7|41.85|41.67|2
1736840310000|2025-01-14 07:38:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736840350000|2025-01-14 07:39:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736840420000|2025-01-14 07:40:20|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|2
1736840430000|2025-01-14 07:40:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736840440000|2025-01-14 07:40:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736840510000|2025-01-14 07:41:50|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|5
1736840520000|2025-01-14 07:42:00|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1736840530000|2025-01-14 07:42:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736840550000|2025-01-14 07:42:30|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736840570000|2025-01-14 07:42:50|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736840590000|2025-01-14 07:43:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736840610000|2025-01-14 07:43:30|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736840620000|2025-01-14 07:43:40|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736840640000|2025-01-14 07:44:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840650000|2025-01-14 07:44:10|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736840690000|2025-01-14 07:44:50|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736840710000|2025-01-14 07:45:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840720000|2025-01-14 07:45:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736840730000|2025-01-14 07:45:30|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736840750000|2025-01-14 07:45:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840760000|2025-01-14 07:46:00|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1736840770000|2025-01-14 07:46:10|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|3
1736840780000|2025-01-14 07:46:20|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736840800000|2025-01-14 07:46:40|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840820000|2025-01-14 07:47:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736840840000|2025-01-14 07:47:20|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736840850000|2025-01-14 07:47:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736840870000|2025-01-14 07:47:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736840880000|2025-01-14 07:48:00|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736840920000|2025-01-14 07:48:40|41.79|41.61|41.82|41.64|41.82|41.64|41.79|41.61|3
1736840930000|2025-01-14 07:48:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736840950000|2025-01-14 07:49:10|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736840960000|2025-01-14 07:49:20|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1736840970000|2025-01-14 07:49:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736840980000|2025-01-14 07:49:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736841000000|2025-01-14 07:50:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|4
1736841020000|2025-01-14 07:50:20|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736841030000|2025-01-14 07:50:30|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736841040000|2025-01-14 07:50:40|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736841050000|2025-01-14 07:50:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736841060000|2025-01-14 07:51:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736841120000|2025-01-14 07:52:00|41.74|41.56|41.7|41.52|41.74|41.56|41.7|41.52|4
1736841130000|2025-01-14 07:52:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736841190000|2025-01-14 07:53:10|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1736841200000|2025-01-14 07:53:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736841210000|2025-01-14 07:53:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736841230000|2025-01-14 07:53:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736841240000|2025-01-14 07:54:00|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|5
1736841260000|2025-01-14 07:54:20|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736841340000|2025-01-14 07:55:40|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736841350000|2025-01-14 07:55:50|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736841390000|2025-01-14 07:56:30|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1736841400000|2025-01-14 07:56:40|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1736841440000|2025-01-14 07:57:20|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|5
1736841530000|2025-01-14 07:58:50|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1736841580000|2025-01-14 07:59:40|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1736841600000|2025-01-14 08:00:00|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1736841610000|2025-01-14 08:00:10|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736841620000|2025-01-14 08:00:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736841630000|2025-01-14 08:00:30|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736841640000|2025-01-14 08:00:40|41.73|41.55|41.71|41.53|41.73|41.55|41.71|41.53|3
1736841650000|2025-01-14 08:00:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736841660000|2025-01-14 08:01:00|41.73|41.55|41.74|41.56|41.74|41.56|41.72|41.54|3
1736841680000|2025-01-14 08:01:20|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736841690000|2025-01-14 08:01:30|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1736841700000|2025-01-14 08:01:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736841720000|2025-01-14 08:02:00|41.75|41.57|41.78|41.6|41.78|41.6|41.75|41.57|3
1736841730000|2025-01-14 08:02:10|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1736841750000|2025-01-14 08:02:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736841760000|2025-01-14 08:02:40|41.77|41.59|41.75|41.57|41.77|41.59|41.75|41.57|3
1736841770000|2025-01-14 08:02:50|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736841780000|2025-01-14 08:03:00|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1736841790000|2025-01-14 08:03:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736841800000|2025-01-14 08:03:20|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736841810000|2025-01-14 08:03:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736841820000|2025-01-14 08:03:40|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1736841830000|2025-01-14 08:03:50|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736841840000|2025-01-14 08:04:00|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736841850000|2025-01-14 08:04:10|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1736841860000|2025-01-14 08:04:20|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1736841870000|2025-01-14 08:04:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736841880000|2025-01-14 08:04:40|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1736841890000|2025-01-14 08:04:50|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1736841910000|2025-01-14 08:05:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736841940000|2025-01-14 08:05:40|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736841950000|2025-01-14 08:05:50|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736841970000|2025-01-14 08:06:10|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736841980000|2025-01-14 08:06:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736842000000|2025-01-14 08:06:40|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1736842010000|2025-01-14 08:06:50|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736842020000|2025-01-14 08:07:00|41.8|41.62|41.8|41.62|41.82|41.64|41.8|41.62|3
1736842030000|2025-01-14 08:07:10|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736842040000|2025-01-14 08:07:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736842050000|2025-01-14 08:07:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736842060000|2025-01-14 08:07:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736842070000|2025-01-14 08:07:50|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736842080000|2025-01-14 08:08:00|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736842090000|2025-01-14 08:08:10|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736842100000|2025-01-14 08:08:20|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736842110000|2025-01-14 08:08:30|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736842120000|2025-01-14 08:08:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736842130000|2025-01-14 08:08:50|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|4
1736842140000|2025-01-14 08:09:00|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1736842150000|2025-01-14 08:09:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|5
1736842160000|2025-01-14 08:09:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736842170000|2025-01-14 08:09:30|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736842180000|2025-01-14 08:09:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736842190000|2025-01-14 08:09:50|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736842200000|2025-01-14 08:10:00|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736842210000|2025-01-14 08:10:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736842230000|2025-01-14 08:10:30|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736842240000|2025-01-14 08:10:40|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|4
1736842260000|2025-01-14 08:11:00|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|5
1736842270000|2025-01-14 08:11:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736842280000|2025-01-14 08:11:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736842290000|2025-01-14 08:11:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736842300000|2025-01-14 08:11:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736842310000|2025-01-14 08:11:50|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736842320000|2025-01-14 08:12:00|41.93|41.75|41.95|41.77|41.95|41.77|41.92|41.74|6
1736842330000|2025-01-14 08:12:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736842340000|2025-01-14 08:12:20|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736842350000|2025-01-14 08:12:30|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1736842360000|2025-01-14 08:12:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736842370000|2025-01-14 08:12:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736842380000|2025-01-14 08:13:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736842390000|2025-01-14 08:13:10|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736842400000|2025-01-14 08:13:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736842420000|2025-01-14 08:13:40|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736842430000|2025-01-14 08:13:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736842440000|2025-01-14 08:14:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736842450000|2025-01-14 08:14:10|42.06|41.88|42.09|41.91|42.09|41.91|42.06|41.88|3
1736842460000|2025-01-14 08:14:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736842470000|2025-01-14 08:14:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736842480000|2025-01-14 08:14:40|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736842490000|2025-01-14 08:14:50|42.11|41.93|42.09|41.91|42.12|41.94|42.09|41.91|4
1736842500000|2025-01-14 08:15:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736842510000|2025-01-14 08:15:10|42.1|41.92|42.13|41.95|42.13|41.95|42.1|41.92|3
1736842520000|2025-01-14 08:15:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736842530000|2025-01-14 08:15:30|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736842540000|2025-01-14 08:15:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736842550000|2025-01-14 08:15:50|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1736842560000|2025-01-14 08:16:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736842570000|2025-01-14 08:16:10|42.09|41.91|42.07|41.89|42.1|41.92|42.07|41.89|5
1736842580000|2025-01-14 08:16:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736842590000|2025-01-14 08:16:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736842600000|2025-01-14 08:16:40|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736842610000|2025-01-14 08:16:50|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|5
1736842620000|2025-01-14 08:17:00|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736842630000|2025-01-14 08:17:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736842640000|2025-01-14 08:17:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736842650000|2025-01-14 08:17:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736842660000|2025-01-14 08:17:40|42.06|41.88|42.13|41.95|42.13|41.95|42.06|41.88|6
1736842670000|2025-01-14 08:17:50|42.14|41.96|42.15|41.97|42.15|41.97|42.13|41.95|4
1736842680000|2025-01-14 08:18:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736842690000|2025-01-14 08:18:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736842700000|2025-01-14 08:18:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736842710000|2025-01-14 08:18:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736842720000|2025-01-14 08:18:40|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|3
1736842730000|2025-01-14 08:18:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736842740000|2025-01-14 08:19:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736842750000|2025-01-14 08:19:10|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|4
1736842760000|2025-01-14 08:19:20|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|4
1736842770000|2025-01-14 08:19:30|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736842780000|2025-01-14 08:19:40|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|4
1736842790000|2025-01-14 08:19:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736842800000|2025-01-14 08:20:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736842810000|2025-01-14 08:20:10|42.04|41.86|42.02|41.84|42.05|41.87|42.02|41.84|5
1736842820000|2025-01-14 08:20:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736842830000|2025-01-14 08:20:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736842840000|2025-01-14 08:20:40|42|41.82|41.98|41.8|42|41.82|41.98|41.8|3
1736842850000|2025-01-14 08:20:50|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|5
1736842860000|2025-01-14 08:21:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736842870000|2025-01-14 08:21:10|41.98|41.8|41.95|41.77|41.98|41.8|41.95|41.77|6
1736842880000|2025-01-14 08:21:20|41.94|41.76|41.97|41.79|41.97|41.79|41.94|41.76|5
1736842890000|2025-01-14 08:21:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736842930000|2025-01-14 08:22:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736842940000|2025-01-14 08:22:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736842950000|2025-01-14 08:22:30|41.96|41.78|41.93|41.75|41.96|41.78|41.93|41.75|4
1736842960000|2025-01-14 08:22:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736842970000|2025-01-14 08:22:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736842980000|2025-01-14 08:23:00|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736842990000|2025-01-14 08:23:10|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736843010000|2025-01-14 08:23:30|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|2
1736843020000|2025-01-14 08:23:40|41.97|41.79|41.98|41.8|41.98|41.8|41.96|41.78|6
1736843030000|2025-01-14 08:23:50|41.97|41.79|41.94|41.76|41.97|41.79|41.94|41.76|4
1736843040000|2025-01-14 08:24:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736843050000|2025-01-14 08:24:10|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|5
1736843060000|2025-01-14 08:24:20|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1736843070000|2025-01-14 08:24:30|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736843080000|2025-01-14 08:24:40|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736843100000|2025-01-14 08:25:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736843110000|2025-01-14 08:25:10|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736843120000|2025-01-14 08:25:20|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736843130000|2025-01-14 08:25:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736843140000|2025-01-14 08:25:40|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736843150000|2025-01-14 08:25:50|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|3
1736843160000|2025-01-14 08:26:00|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736843170000|2025-01-14 08:26:10|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|6
1736843180000|2025-01-14 08:26:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736843190000|2025-01-14 08:26:30|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1736843200000|2025-01-14 08:26:40|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736843220000|2025-01-14 08:27:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736843230000|2025-01-14 08:27:10|41.88|41.7|41.9|41.72|41.9|41.72|41.88|41.7|5
1736843240000|2025-01-14 08:27:20|41.91|41.73|41.91|41.73|41.92|41.74|41.9|41.72|5
1736843250000|2025-01-14 08:27:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736843260000|2025-01-14 08:27:40|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736843270000|2025-01-14 08:27:50|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736843280000|2025-01-14 08:28:00|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736843290000|2025-01-14 08:28:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736843300000|2025-01-14 08:28:20|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736843310000|2025-01-14 08:28:30|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|5
1736843320000|2025-01-14 08:28:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736843330000|2025-01-14 08:28:50|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|4
1736843340000|2025-01-14 08:29:00|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|4
1736843350000|2025-01-14 08:29:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736843360000|2025-01-14 08:29:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736843390000|2025-01-14 08:29:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736843410000|2025-01-14 08:30:10|41.93|41.75|41.96|41.78|41.96|41.78|41.93|41.75|3
1736843430000|2025-01-14 08:30:30|41.97|41.79|41.95|41.77|41.97|41.79|41.94|41.76|5
1736843440000|2025-01-14 08:30:40|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736843450000|2025-01-14 08:30:50|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|3
1736843460000|2025-01-14 08:31:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736843470000|2025-01-14 08:31:10|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736843480000|2025-01-14 08:31:20|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736843490000|2025-01-14 08:31:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736843500000|2025-01-14 08:31:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736843520000|2025-01-14 08:32:00|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736843530000|2025-01-14 08:32:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736843550000|2025-01-14 08:32:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736843580000|2025-01-14 08:33:00|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736843610000|2025-01-14 08:33:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736843630000|2025-01-14 08:33:50|41.88|41.7|41.9|41.72|41.91|41.73|41.88|41.7|7
1736843640000|2025-01-14 08:34:00|41.96|41.78|42.01|41.83|42.01|41.83|41.96|41.78|7
1736843650000|2025-01-14 08:34:10|42.03|41.85|42.02|41.84|42.03|41.85|42.01|41.83|3
1736843660000|2025-01-14 08:34:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736843670000|2025-01-14 08:34:30|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736843680000|2025-01-14 08:34:40|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736843690000|2025-01-14 08:34:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736843700000|2025-01-14 08:35:00|42|41.82|42.01|41.83|42.02|41.84|42|41.82|8
1736843710000|2025-01-14 08:35:10|42.02|41.84|42.06|41.88|42.06|41.88|42.02|41.84|4
1736843730000|2025-01-14 08:35:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736843740000|2025-01-14 08:35:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736843760000|2025-01-14 08:36:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736843780000|2025-01-14 08:36:20|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|4
1736843790000|2025-01-14 08:36:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736843810000|2025-01-14 08:36:50|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|3
1736843820000|2025-01-14 08:37:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736843830000|2025-01-14 08:37:10|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736843840000|2025-01-14 08:37:20|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|5
1736843850000|2025-01-14 08:37:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1736843860000|2025-01-14 08:37:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736843870000|2025-01-14 08:37:50|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736843880000|2025-01-14 08:38:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736843890000|2025-01-14 08:38:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736843900000|2025-01-14 08:38:20|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736843910000|2025-01-14 08:38:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736843930000|2025-01-14 08:38:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736843940000|2025-01-14 08:39:00|42.12|41.94|42.1|41.92|42.13|41.95|42.09|41.91|7
1736843950000|2025-01-14 08:39:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736843960000|2025-01-14 08:39:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736843980000|2025-01-14 08:39:40|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736843990000|2025-01-14 08:39:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736844000000|2025-01-14 08:40:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736844010000|2025-01-14 08:40:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736844020000|2025-01-14 08:40:20|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736844030000|2025-01-14 08:40:30|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736844050000|2025-01-14 08:40:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736844060000|2025-01-14 08:41:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736844070000|2025-01-14 08:41:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736844080000|2025-01-14 08:41:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736844090000|2025-01-14 08:41:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736844100000|2025-01-14 08:41:40|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736844120000|2025-01-14 08:42:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736844130000|2025-01-14 08:42:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736844140000|2025-01-14 08:42:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736844150000|2025-01-14 08:42:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736844160000|2025-01-14 08:42:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736844170000|2025-01-14 08:42:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736844180000|2025-01-14 08:43:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736844240000|2025-01-14 08:44:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736844250000|2025-01-14 08:44:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736844270000|2025-01-14 08:44:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736844350000|2025-01-14 08:45:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736844360000|2025-01-14 08:46:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736844370000|2025-01-14 08:46:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|4
1736844400000|2025-01-14 08:46:40|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736844420000|2025-01-14 08:47:00|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1736844460000|2025-01-14 08:47:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736844470000|2025-01-14 08:47:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736844480000|2025-01-14 08:48:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736844490000|2025-01-14 08:48:10|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|5
1736844500000|2025-01-14 08:48:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736844510000|2025-01-14 08:48:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736844520000|2025-01-14 08:48:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736844540000|2025-01-14 08:49:00|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736844560000|2025-01-14 08:49:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736844570000|2025-01-14 08:49:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736844600000|2025-01-14 08:50:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736844610000|2025-01-14 08:50:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736844630000|2025-01-14 08:50:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736844650000|2025-01-14 08:50:50|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736844660000|2025-01-14 08:51:00|42.17|41.99|42.18|42|42.18|42|42.17|41.99|4
1736844670000|2025-01-14 08:51:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736844680000|2025-01-14 08:51:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736844690000|2025-01-14 08:51:30|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736844700000|2025-01-14 08:51:40|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736844710000|2025-01-14 08:51:50|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|5
1736844720000|2025-01-14 08:52:00|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|8
1736844740000|2025-01-14 08:52:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736844750000|2025-01-14 08:52:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1736844760000|2025-01-14 08:52:40|42.14|41.96|42.16|41.98|42.16|41.98|42.13|41.95|4
1736844770000|2025-01-14 08:52:50|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736844780000|2025-01-14 08:53:00|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736844790000|2025-01-14 08:53:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736844800000|2025-01-14 08:53:20|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736844810000|2025-01-14 08:53:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736844830000|2025-01-14 08:53:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736844840000|2025-01-14 08:54:00|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1736844850000|2025-01-14 08:54:10|42.13|41.95|42.11|41.93|42.14|41.96|42.11|41.93|5
1736844870000|2025-01-14 08:54:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736844890000|2025-01-14 08:54:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736844900000|2025-01-14 08:55:00|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736844910000|2025-01-14 08:55:10|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736844920000|2025-01-14 08:55:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736844930000|2025-01-14 08:55:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736844940000|2025-01-14 08:55:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736844950000|2025-01-14 08:55:50|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736844960000|2025-01-14 08:56:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736844970000|2025-01-14 08:56:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736844980000|2025-01-14 08:56:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736844990000|2025-01-14 08:56:30|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|5
1736845000000|2025-01-14 08:56:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845010000|2025-01-14 08:56:50|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1736845020000|2025-01-14 08:57:00|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736845030000|2025-01-14 08:57:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|5
1736845040000|2025-01-14 08:57:20|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736845050000|2025-01-14 08:57:30|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736845060000|2025-01-14 08:57:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736845070000|2025-01-14 08:57:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845080000|2025-01-14 08:58:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736845100000|2025-01-14 08:58:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736845120000|2025-01-14 08:58:40|42.05|41.87|42.06|41.88|42.06|41.88|42.04|41.86|6
1736845140000|2025-01-14 08:59:00|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1736845150000|2025-01-14 08:59:10|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1736845160000|2025-01-14 08:59:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845170000|2025-01-14 08:59:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845200000|2025-01-14 09:00:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736845210000|2025-01-14 09:00:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736845230000|2025-01-14 09:00:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845240000|2025-01-14 09:00:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736845250000|2025-01-14 09:00:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845260000|2025-01-14 09:01:00|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736845270000|2025-01-14 09:01:10|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736845280000|2025-01-14 09:01:20|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736845290000|2025-01-14 09:01:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736845300000|2025-01-14 09:01:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736845310000|2025-01-14 09:01:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736845320000|2025-01-14 09:02:00|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736845340000|2025-01-14 09:02:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736845350000|2025-01-14 09:02:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|4
1736845360000|2025-01-14 09:02:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845370000|2025-01-14 09:02:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736845380000|2025-01-14 09:03:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845390000|2025-01-14 09:03:10|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845400000|2025-01-14 09:03:20|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736845410000|2025-01-14 09:03:30|42.04|41.86|42.07|41.89|42.07|41.89|42.03|41.85|6
1736845420000|2025-01-14 09:03:40|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|5
1736845430000|2025-01-14 09:03:50|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736845440000|2025-01-14 09:04:00|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845460000|2025-01-14 09:04:20|42.05|41.87|42.04|41.86|42.06|41.88|42.04|41.86|4
1736845470000|2025-01-14 09:04:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736845480000|2025-01-14 09:04:40|42.02|41.84|42|41.82|42.02|41.84|42|41.82|7
1736845490000|2025-01-14 09:04:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736845500000|2025-01-14 09:05:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736845510000|2025-01-14 09:05:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736845520000|2025-01-14 09:05:20|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736845530000|2025-01-14 09:05:30|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736845540000|2025-01-14 09:05:40|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|3
1736845550000|2025-01-14 09:05:50|42.05|41.87|42.06|41.88|42.06|41.88|42.04|41.86|8
1736845560000|2025-01-14 09:06:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845580000|2025-01-14 09:06:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845590000|2025-01-14 09:06:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736845600000|2025-01-14 09:06:40|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736845610000|2025-01-14 09:06:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736845620000|2025-01-14 09:07:00|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|4
1736845630000|2025-01-14 09:07:10|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736845650000|2025-01-14 09:07:30|42.07|41.89|42.05|41.87|42.07|41.89|42.04|41.86|5
1736845660000|2025-01-14 09:07:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736845670000|2025-01-14 09:07:50|42.06|41.88|42.04|41.86|42.06|41.88|42.02|41.84|6
1736845680000|2025-01-14 09:08:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|4
1736845690000|2025-01-14 09:08:10|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736845700000|2025-01-14 09:08:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736845710000|2025-01-14 09:08:30|42.01|41.83|42.03|41.85|42.03|41.85|42.01|41.83|3
1736845720000|2025-01-14 09:08:40|42.05|41.87|42.04|41.86|42.05|41.87|42.03|41.85|5
1736845730000|2025-01-14 09:08:50|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736845740000|2025-01-14 09:09:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736845750000|2025-01-14 09:09:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736845760000|2025-01-14 09:09:20|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736845770000|2025-01-14 09:09:30|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|5
1736845780000|2025-01-14 09:09:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736845790000|2025-01-14 09:09:50|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|4
1736845800000|2025-01-14 09:10:00|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|4
1736845810000|2025-01-14 09:10:10|42.03|41.85|41.99|41.81|42.03|41.85|41.99|41.81|4
1736845820000|2025-01-14 09:10:20|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|5
1736845830000|2025-01-14 09:10:30|42.03|41.85|42.08|41.9|42.08|41.9|42.03|41.85|6
1736845840000|2025-01-14 09:10:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845850000|2025-01-14 09:10:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845860000|2025-01-14 09:11:00|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|4
1736845870000|2025-01-14 09:11:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845880000|2025-01-14 09:11:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736845890000|2025-01-14 09:11:30|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736845900000|2025-01-14 09:11:40|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|5
1736845910000|2025-01-14 09:11:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845920000|2025-01-14 09:12:00|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736845930000|2025-01-14 09:12:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736845960000|2025-01-14 09:12:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736845970000|2025-01-14 09:12:50|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736845980000|2025-01-14 09:13:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736845990000|2025-01-14 09:13:10|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736846000000|2025-01-14 09:13:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736846030000|2025-01-14 09:13:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736846050000|2025-01-14 09:14:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736846070000|2025-01-14 09:14:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736846080000|2025-01-14 09:14:40|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736846100000|2025-01-14 09:15:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736846110000|2025-01-14 09:15:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736846120000|2025-01-14 09:15:20|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1736846130000|2025-01-14 09:15:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736846140000|2025-01-14 09:15:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736846150000|2025-01-14 09:15:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736846160000|2025-01-14 09:16:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736846180000|2025-01-14 09:16:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736846190000|2025-01-14 09:16:30|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|4
1736846200000|2025-01-14 09:16:40|42.2|42.02|42.19|42.01|42.21|42.03|42.19|42.01|5
1736846210000|2025-01-14 09:16:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736846220000|2025-01-14 09:17:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736846280000|2025-01-14 09:18:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736846290000|2025-01-14 09:18:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736846300000|2025-01-14 09:18:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736846310000|2025-01-14 09:18:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736846320000|2025-01-14 09:18:40|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1736846330000|2025-01-14 09:18:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736846340000|2025-01-14 09:19:00|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736846350000|2025-01-14 09:19:10|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736846360000|2025-01-14 09:19:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736846370000|2025-01-14 09:19:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736846380000|2025-01-14 09:19:40|42.27|42.09|42.31|42.13|42.31|42.13|42.27|42.09|4
1736846390000|2025-01-14 09:19:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736846400000|2025-01-14 09:20:00|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1736846410000|2025-01-14 09:20:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736846430000|2025-01-14 09:20:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736846440000|2025-01-14 09:20:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736846450000|2025-01-14 09:20:50|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1736846460000|2025-01-14 09:21:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736846470000|2025-01-14 09:21:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736846480000|2025-01-14 09:21:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736846490000|2025-01-14 09:21:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736846500000|2025-01-14 09:21:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736846510000|2025-01-14 09:21:50|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|5
1736846520000|2025-01-14 09:22:00|42.35|42.17|42.33|42.15|42.35|42.17|42.32|42.14|4
1736846530000|2025-01-14 09:22:10|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|3
1736846540000|2025-01-14 09:22:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1736846550000|2025-01-14 09:22:30|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736846560000|2025-01-14 09:22:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736846570000|2025-01-14 09:22:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736846650000|2025-01-14 09:24:10|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|3
1736846660000|2025-01-14 09:24:20|42.48|42.3|42.52|42.34|42.52|42.34|42.48|42.3|7
1736846670000|2025-01-14 09:24:30|42.53|42.35|42.54|42.36|42.54|42.36|42.52|42.34|4
1736846680000|2025-01-14 09:24:40|42.55|42.37|42.6|42.42|42.6|42.42|42.55|42.37|6
1736846720000|2025-01-14 09:25:20|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1736846730000|2025-01-14 09:25:30|42.65|42.47|42.64|42.46|42.65|42.47|42.62|42.44|5
1736846740000|2025-01-14 09:25:40|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|5
1736846750000|2025-01-14 09:25:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1736846760000|2025-01-14 09:26:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736846770000|2025-01-14 09:26:10|42.57|42.39|42.6|42.42|42.6|42.42|42.57|42.39|12
1736846780000|2025-01-14 09:26:20|42.62|42.44|42.63|42.45|42.64|42.46|42.62|42.44|4
1736846790000|2025-01-14 09:26:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736846800000|2025-01-14 09:26:40|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|6
1736846810000|2025-01-14 09:26:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736846820000|2025-01-14 09:27:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736846830000|2025-01-14 09:27:10|42.62|42.44|42.63|42.45|42.64|42.46|42.62|42.44|6
1736846840000|2025-01-14 09:27:20|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|5
1736846850000|2025-01-14 09:27:30|42.59|42.41|42.6|42.42|42.6|42.42|42.58|42.4|4
1736846860000|2025-01-14 09:27:40|42.61|42.43|42.63|42.45|42.64|42.46|42.61|42.43|4
1736846870000|2025-01-14 09:27:50|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|5
1736846880000|2025-01-14 09:28:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1736846890000|2025-01-14 09:28:10|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736846900000|2025-01-14 09:28:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736846930000|2025-01-14 09:28:50|42.6|42.42|42.62|42.44|42.62|42.44|42.59|42.41|5
1736846940000|2025-01-14 09:29:00|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736846950000|2025-01-14 09:29:10|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1736846960000|2025-01-14 09:29:20|42.61|42.43|42.62|42.44|42.63|42.45|42.61|42.43|4
1736846970000|2025-01-14 09:29:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|6
1736846980000|2025-01-14 09:29:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736846990000|2025-01-14 09:29:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736847000000|2025-01-14 09:30:00|42.64|42.46|42.57|42.39|42.64|42.46|42.57|42.39|7
1736847010000|2025-01-14 09:30:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736847020000|2025-01-14 09:30:20|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|5
1736847030000|2025-01-14 09:30:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736847050000|2025-01-14 09:30:50|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736847060000|2025-01-14 09:31:00|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1736847070000|2025-01-14 09:31:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736847080000|2025-01-14 09:31:20|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1736847090000|2025-01-14 09:31:30|42.56|42.38|42.57|42.39|42.58|42.4|42.56|42.38|4
1736847110000|2025-01-14 09:31:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736847120000|2025-01-14 09:32:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736847130000|2025-01-14 09:32:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736847140000|2025-01-14 09:32:20|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1736847150000|2025-01-14 09:32:30|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1736847160000|2025-01-14 09:32:40|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1736847170000|2025-01-14 09:32:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736847180000|2025-01-14 09:33:00|42.56|42.38|42.57|42.39|42.58|42.4|42.56|42.38|4
1736847190000|2025-01-14 09:33:10|42.58|42.4|42.56|42.38|42.59|42.41|42.56|42.38|5
1736847200000|2025-01-14 09:33:20|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|5
1736847210000|2025-01-14 09:33:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736847220000|2025-01-14 09:33:40|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736847240000|2025-01-14 09:34:00|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1736847250000|2025-01-14 09:34:10|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|2
1736847260000|2025-01-14 09:34:20|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|10
1736847270000|2025-01-14 09:34:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736847280000|2025-01-14 09:34:40|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|4
1736847290000|2025-01-14 09:34:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736847300000|2025-01-14 09:35:00|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736847310000|2025-01-14 09:35:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736847320000|2025-01-14 09:35:20|42.65|42.47|42.64|42.46|42.67|42.49|42.64|42.46|5
1736847330000|2025-01-14 09:35:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736847340000|2025-01-14 09:35:40|42.64|42.46|42.58|42.4|42.64|42.46|42.58|42.4|6
1736847350000|2025-01-14 09:35:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736847360000|2025-01-14 09:36:00|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|5
1736847370000|2025-01-14 09:36:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1736847380000|2025-01-14 09:36:20|42.59|42.41|42.57|42.39|42.6|42.42|42.57|42.39|7
1736847390000|2025-01-14 09:36:30|42.58|42.4|42.63|42.45|42.63|42.45|42.58|42.4|5
1736847400000|2025-01-14 09:36:40|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|5
1736847410000|2025-01-14 09:36:50|42.63|42.45|42.67|42.49|42.67|42.49|42.63|42.45|4
1736847420000|2025-01-14 09:37:00|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1736847430000|2025-01-14 09:37:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736847440000|2025-01-14 09:37:20|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|3
1736847450000|2025-01-14 09:37:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736847490000|2025-01-14 09:38:10|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736847500000|2025-01-14 09:38:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736847510000|2025-01-14 09:38:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736847540000|2025-01-14 09:39:00|42.75|42.57|42.71|42.53|42.75|42.57|42.71|42.53|5
1736847550000|2025-01-14 09:39:10|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736847560000|2025-01-14 09:39:20|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736847570000|2025-01-14 09:39:30|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|3
1736847580000|2025-01-14 09:39:40|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736847600000|2025-01-14 09:40:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736847610000|2025-01-14 09:40:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|5
1736847620000|2025-01-14 09:40:20|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736847630000|2025-01-14 09:40:30|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1736847640000|2025-01-14 09:40:40|42.74|42.56|42.71|42.53|42.74|42.56|42.71|42.53|6
1736847650000|2025-01-14 09:40:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736847660000|2025-01-14 09:41:00|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1736847670000|2025-01-14 09:41:10|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|4
1736847680000|2025-01-14 09:41:20|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736847690000|2025-01-14 09:41:30|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736847700000|2025-01-14 09:41:40|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736847710000|2025-01-14 09:41:50|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736847720000|2025-01-14 09:42:00|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1736847730000|2025-01-14 09:42:10|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736847740000|2025-01-14 09:42:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736847760000|2025-01-14 09:42:40|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|4
1736847770000|2025-01-14 09:42:50|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|3
1736847780000|2025-01-14 09:43:00|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|6
1736847790000|2025-01-14 09:43:10|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1736847800000|2025-01-14 09:43:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736847830000|2025-01-14 09:43:50|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1736847840000|2025-01-14 09:44:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736847850000|2025-01-14 09:44:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736847860000|2025-01-14 09:44:20|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1736847870000|2025-01-14 09:44:30|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|4
1736847880000|2025-01-14 09:44:40|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736847890000|2025-01-14 09:44:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736847900000|2025-01-14 09:45:00|42.64|42.46|42.59|42.41|42.64|42.46|42.59|42.41|4
1736847910000|2025-01-14 09:45:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736847920000|2025-01-14 09:45:20|42.56|42.38|42.58|42.4|42.59|42.41|42.56|42.38|6
1736847930000|2025-01-14 09:45:30|42.59|42.41|42.62|42.44|42.63|42.45|42.58|42.4|5
1736847940000|2025-01-14 09:45:40|42.63|42.45|42.64|42.46|42.65|42.47|42.63|42.45|4
1736847950000|2025-01-14 09:45:50|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|4
1736847960000|2025-01-14 09:46:00|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|3
1736847970000|2025-01-14 09:46:10|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736847980000|2025-01-14 09:46:20|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736847990000|2025-01-14 09:46:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736848000000|2025-01-14 09:46:40|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1736848010000|2025-01-14 09:46:50|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736848020000|2025-01-14 09:47:00|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1736848030000|2025-01-14 09:47:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1736848060000|2025-01-14 09:47:40|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|5
1736848070000|2025-01-14 09:47:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736848080000|2025-01-14 09:48:00|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|4
1736848090000|2025-01-14 09:48:10|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|8
1736848100000|2025-01-14 09:48:20|42.61|42.43|42.57|42.39|42.61|42.43|42.57|42.39|3
1736848110000|2025-01-14 09:48:30|42.58|42.4|42.57|42.39|42.59|42.41|42.57|42.39|3
1736848130000|2025-01-14 09:48:50|42.58|42.4|42.62|42.44|42.62|42.44|42.58|42.4|6
1736848140000|2025-01-14 09:49:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736848150000|2025-01-14 09:49:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736848160000|2025-01-14 09:49:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736848170000|2025-01-14 09:49:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736848180000|2025-01-14 09:49:40|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|5
1736848190000|2025-01-14 09:49:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736848200000|2025-01-14 09:50:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|4
1736848210000|2025-01-14 09:50:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736848220000|2025-01-14 09:50:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736848230000|2025-01-14 09:50:30|42.69|42.51|42.68|42.5|42.7|42.52|42.68|42.5|4
1736848240000|2025-01-14 09:50:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736848250000|2025-01-14 09:50:50|42.67|42.49|42.65|42.47|42.68|42.5|42.65|42.47|4
1736848260000|2025-01-14 09:51:00|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736848270000|2025-01-14 09:51:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736848280000|2025-01-14 09:51:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736848290000|2025-01-14 09:51:30|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1736848300000|2025-01-14 09:51:40|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1736848310000|2025-01-14 09:51:50|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736848320000|2025-01-14 09:52:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736848330000|2025-01-14 09:52:10|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736848340000|2025-01-14 09:52:20|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|2
1736848350000|2025-01-14 09:52:30|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736848360000|2025-01-14 09:52:40|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|4
1736848370000|2025-01-14 09:52:50|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736848380000|2025-01-14 09:53:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736848390000|2025-01-14 09:53:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736848400000|2025-01-14 09:53:20|42.68|42.5|42.66|42.48|42.68|42.5|42.65|42.47|5
1736848410000|2025-01-14 09:53:30|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|4
1736848420000|2025-01-14 09:53:40|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1736848430000|2025-01-14 09:53:50|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736848440000|2025-01-14 09:54:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1736848450000|2025-01-14 09:54:10|42.6|42.42|42.64|42.46|42.64|42.46|42.6|42.42|4
1736848460000|2025-01-14 09:54:20|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|4
1736848470000|2025-01-14 09:54:30|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|5
1736848480000|2025-01-14 09:54:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736848500000|2025-01-14 09:55:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736848510000|2025-01-14 09:55:10|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1736848520000|2025-01-14 09:55:20|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1736848530000|2025-01-14 09:55:30|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736848540000|2025-01-14 09:55:40|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|2
1736848550000|2025-01-14 09:55:50|42.65|42.47|42.66|42.48|42.66|42.48|42.63|42.45|3
1736848560000|2025-01-14 09:56:00|42.65|42.47|42.66|42.48|42.66|42.48|42.64|42.46|4
1736848570000|2025-01-14 09:56:10|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|3
1736848580000|2025-01-14 09:56:20|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|7
1736848590000|2025-01-14 09:56:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736848600000|2025-01-14 09:56:40|42.62|42.44|42.64|42.46|42.64|42.46|42.61|42.43|5
1736848610000|2025-01-14 09:56:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736848620000|2025-01-14 09:57:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736848630000|2025-01-14 09:57:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1736848640000|2025-01-14 09:57:20|42.6|42.42|42.57|42.39|42.6|42.42|42.57|42.39|6
1736848650000|2025-01-14 09:57:30|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|5
1736848660000|2025-01-14 09:57:40|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736848700000|2025-01-14 09:58:20|42.58|42.4|42.58|42.4|42.59|42.41|42.57|42.39|7
1736848710000|2025-01-14 09:58:30|42.6|42.42|42.63|42.45|42.64|42.46|42.59|42.41|6
1736848720000|2025-01-14 09:58:40|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1736848730000|2025-01-14 09:58:50|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|4
1736848740000|2025-01-14 09:59:00|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736848750000|2025-01-14 09:59:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736848760000|2025-01-14 09:59:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736848820000|2025-01-14 10:00:20|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|5
1736848830000|2025-01-14 10:00:30|42.61|42.43|42.63|42.45|42.64|42.46|42.61|42.43|5
1736848840000|2025-01-14 10:00:40|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1736848850000|2025-01-14 10:00:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736848860000|2025-01-14 10:01:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736848870000|2025-01-14 10:01:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736848880000|2025-01-14 10:01:20|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|5
1736848890000|2025-01-14 10:01:30|42.62|42.44|42.64|42.46|42.64|42.46|42.6|42.42|5
1736848900000|2025-01-14 10:01:40|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1736848920000|2025-01-14 10:02:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736848930000|2025-01-14 10:02:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736848960000|2025-01-14 10:02:40|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|4
1736848970000|2025-01-14 10:02:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736848980000|2025-01-14 10:03:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736849000000|2025-01-14 10:03:20|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1736849010000|2025-01-14 10:03:30|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|3
1736849020000|2025-01-14 10:03:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736849030000|2025-01-14 10:03:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736849040000|2025-01-14 10:04:00|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|4
1736849050000|2025-01-14 10:04:10|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|6
1736849060000|2025-01-14 10:04:20|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|5
1736849070000|2025-01-14 10:04:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736849080000|2025-01-14 10:04:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736849090000|2025-01-14 10:04:50|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736849100000|2025-01-14 10:05:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736849110000|2025-01-14 10:05:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736849120000|2025-01-14 10:05:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736849130000|2025-01-14 10:05:30|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736849140000|2025-01-14 10:05:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736849150000|2025-01-14 10:05:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1736849160000|2025-01-14 10:06:00|42.5|42.32|42.48|42.3|42.51|42.33|42.48|42.3|4
1736849170000|2025-01-14 10:06:10|42.47|42.29|42.46|42.28|42.47|42.29|42.45|42.27|6
1736849180000|2025-01-14 10:06:20|42.47|42.29|42.46|42.28|42.47|42.29|42.45|42.27|4
1736849190000|2025-01-14 10:06:30|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|3
1736849200000|2025-01-14 10:06:40|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|6
1736849210000|2025-01-14 10:06:50|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736849220000|2025-01-14 10:07:00|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|3
1736849230000|2025-01-14 10:07:10|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736849240000|2025-01-14 10:07:20|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1736849250000|2025-01-14 10:07:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736849270000|2025-01-14 10:07:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736849280000|2025-01-14 10:08:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736849290000|2025-01-14 10:08:10|42.4|42.22|42.38|42.2|42.4|42.22|42.37|42.19|4
1736849320000|2025-01-14 10:08:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736849330000|2025-01-14 10:08:50|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|3
1736849340000|2025-01-14 10:09:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736849350000|2025-01-14 10:09:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736849360000|2025-01-14 10:09:20|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1736849370000|2025-01-14 10:09:30|42.39|42.21|42.43|42.25|42.43|42.25|42.39|42.21|3
1736849380000|2025-01-14 10:09:40|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1736849390000|2025-01-14 10:09:50|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736849400000|2025-01-14 10:10:00|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|6
1736849410000|2025-01-14 10:10:10|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|5
1736849420000|2025-01-14 10:10:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736849430000|2025-01-14 10:10:30|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|3
1736849440000|2025-01-14 10:10:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736849450000|2025-01-14 10:10:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736849460000|2025-01-14 10:11:00|42.38|42.2|42.41|42.23|42.41|42.23|42.38|42.2|4
1736849470000|2025-01-14 10:11:10|42.4|42.22|42.39|42.21|42.41|42.23|42.39|42.21|4
1736849490000|2025-01-14 10:11:30|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|2
1736849500000|2025-01-14 10:11:40|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736849510000|2025-01-14 10:11:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736849520000|2025-01-14 10:12:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736849530000|2025-01-14 10:12:10|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|4
1736849540000|2025-01-14 10:12:20|42.38|42.2|42.39|42.21|42.4|42.22|42.38|42.2|4
1736849550000|2025-01-14 10:12:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1736849560000|2025-01-14 10:12:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736849570000|2025-01-14 10:12:50|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1736849580000|2025-01-14 10:13:00|42.36|42.18|42.37|42.19|42.39|42.21|42.36|42.18|7
1736849620000|2025-01-14 10:13:40|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|3
1736849630000|2025-01-14 10:13:50|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736849640000|2025-01-14 10:14:00|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736849650000|2025-01-14 10:14:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736849660000|2025-01-14 10:14:20|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1736849670000|2025-01-14 10:14:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736849680000|2025-01-14 10:14:40|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1736849690000|2025-01-14 10:14:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736849700000|2025-01-14 10:15:00|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1736849710000|2025-01-14 10:15:10|42.45|42.27|42.42|42.24|42.45|42.27|42.42|42.24|4
1736849720000|2025-01-14 10:15:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736849730000|2025-01-14 10:15:30|42.42|42.24|42.39|42.21|42.42|42.24|42.39|42.21|4
1736849740000|2025-01-14 10:15:40|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|8
1736849750000|2025-01-14 10:15:50|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|5
1736849760000|2025-01-14 10:16:00|42.35|42.17|42.35|42.17|42.36|42.18|42.34|42.16|5
1736849770000|2025-01-14 10:16:10|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|2
1736849780000|2025-01-14 10:16:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736849800000|2025-01-14 10:16:40|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|4
1736849810000|2025-01-14 10:16:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736849830000|2025-01-14 10:17:10|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|5
1736849840000|2025-01-14 10:17:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|6
1736849850000|2025-01-14 10:17:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|2
1736849860000|2025-01-14 10:17:40|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736849870000|2025-01-14 10:17:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736849880000|2025-01-14 10:18:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736849890000|2025-01-14 10:18:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736849900000|2025-01-14 10:18:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|4
1736849910000|2025-01-14 10:18:30|42.51|42.33|42.48|42.3|42.51|42.33|42.48|42.3|5
1736849920000|2025-01-14 10:18:40|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1736849930000|2025-01-14 10:18:50|42.46|42.28|42.45|42.27|42.47|42.29|42.45|42.27|4
1736849940000|2025-01-14 10:19:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736849960000|2025-01-14 10:19:20|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1736849970000|2025-01-14 10:19:30|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1736849980000|2025-01-14 10:19:40|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736850000000|2025-01-14 10:20:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736850010000|2025-01-14 10:20:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736850030000|2025-01-14 10:20:30|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|4
1736850040000|2025-01-14 10:20:40|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|2
1736850050000|2025-01-14 10:20:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736850060000|2025-01-14 10:21:00|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|6
1736850070000|2025-01-14 10:21:10|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736850080000|2025-01-14 10:21:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736850090000|2025-01-14 10:21:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736850100000|2025-01-14 10:21:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736850110000|2025-01-14 10:21:50|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|4
1736850120000|2025-01-14 10:22:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736850130000|2025-01-14 10:22:10|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736850140000|2025-01-14 10:22:20|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1736850150000|2025-01-14 10:22:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736850160000|2025-01-14 10:22:40|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|5
1736850170000|2025-01-14 10:22:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736850180000|2025-01-14 10:23:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736850200000|2025-01-14 10:23:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736850210000|2025-01-14 10:23:30|42.69|42.51|42.68|42.5|42.7|42.52|42.68|42.5|4
1736850220000|2025-01-14 10:23:40|42.7|42.52|42.71|42.53|42.72|42.54|42.7|42.52|4
1736850230000|2025-01-14 10:23:50|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1736850240000|2025-01-14 10:24:00|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736850260000|2025-01-14 10:24:20|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|4
1736850270000|2025-01-14 10:24:30|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|4
1736850280000|2025-01-14 10:24:40|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|2
1736850290000|2025-01-14 10:24:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736850300000|2025-01-14 10:25:00|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736850320000|2025-01-14 10:25:20|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|5
1736850330000|2025-01-14 10:25:30|42.69|42.51|42.66|42.48|42.69|42.51|42.66|42.48|2
1736850340000|2025-01-14 10:25:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736850350000|2025-01-14 10:25:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736850360000|2025-01-14 10:26:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736850370000|2025-01-14 10:26:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736850380000|2025-01-14 10:26:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736850390000|2025-01-14 10:26:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736850400000|2025-01-14 10:26:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736850420000|2025-01-14 10:27:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736850430000|2025-01-14 10:27:10|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1736850450000|2025-01-14 10:27:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736850470000|2025-01-14 10:27:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736850500000|2025-01-14 10:28:20|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736850520000|2025-01-14 10:28:40|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|2
1736850530000|2025-01-14 10:28:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736850540000|2025-01-14 10:29:00|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736850550000|2025-01-14 10:29:10|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736850560000|2025-01-14 10:29:20|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736850630000|2025-01-14 10:30:30|42.76|42.58|42.75|42.57|42.77|42.59|42.75|42.57|8
1736850640000|2025-01-14 10:30:40|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|4
1736850650000|2025-01-14 10:30:50|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1736850660000|2025-01-14 10:31:00|42.75|42.57|42.74|42.56|42.75|42.57|42.73|42.55|4
1736850670000|2025-01-14 10:31:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736850680000|2025-01-14 10:31:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736850740000|2025-01-14 10:32:20|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736850750000|2025-01-14 10:32:30|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736850770000|2025-01-14 10:32:50|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736850780000|2025-01-14 10:33:00|42.7|42.52|42.65|42.47|42.7|42.52|42.65|42.47|7
1736850800000|2025-01-14 10:33:20|42.66|42.48|42.66|42.48|42.67|42.49|42.65|42.47|5
1736850810000|2025-01-14 10:33:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736850820000|2025-01-14 10:33:40|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736850840000|2025-01-14 10:34:00|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|2
1736850850000|2025-01-14 10:34:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736850860000|2025-01-14 10:34:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736850870000|2025-01-14 10:34:30|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|3
1736850880000|2025-01-14 10:34:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|4
1736850890000|2025-01-14 10:34:50|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736850900000|2025-01-14 10:35:00|42.7|42.52|42.7|42.52|42.71|42.53|42.69|42.51|5
1736850910000|2025-01-14 10:35:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736850920000|2025-01-14 10:35:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736850930000|2025-01-14 10:35:30|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|4
1736850940000|2025-01-14 10:35:40|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736850950000|2025-01-14 10:35:50|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|2
1736850960000|2025-01-14 10:36:00|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1736850970000|2025-01-14 10:36:10|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|5
1736850980000|2025-01-14 10:36:20|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736850990000|2025-01-14 10:36:30|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|6
1736851000000|2025-01-14 10:36:40|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736851010000|2025-01-14 10:36:50|42.71|42.53|42.71|42.53|42.73|42.55|42.71|42.53|4
1736851020000|2025-01-14 10:37:00|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736851030000|2025-01-14 10:37:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736851040000|2025-01-14 10:37:20|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1736851050000|2025-01-14 10:37:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|4
1736851060000|2025-01-14 10:37:40|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|4
1736851070000|2025-01-14 10:37:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736851080000|2025-01-14 10:38:00|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736851090000|2025-01-14 10:38:10|42.67|42.49|42.68|42.5|42.69|42.51|42.67|42.49|4
1736851100000|2025-01-14 10:38:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736851110000|2025-01-14 10:38:30|42.7|42.52|42.69|42.51|42.71|42.53|42.69|42.51|4
1736851120000|2025-01-14 10:38:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736851140000|2025-01-14 10:39:00|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|3
1736851170000|2025-01-14 10:39:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736851180000|2025-01-14 10:39:40|42.7|42.52|42.68|42.5|42.7|42.52|42.68|42.5|3
1736851190000|2025-01-14 10:39:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|4
1736851200000|2025-01-14 10:40:00|42.69|42.51|42.76|42.58|42.76|42.58|42.69|42.51|10
1736851210000|2025-01-14 10:40:10|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736851220000|2025-01-14 10:40:20|42.74|42.56|42.71|42.53|42.74|42.56|42.71|42.53|3
1736851230000|2025-01-14 10:40:30|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736851240000|2025-01-14 10:40:40|42.72|42.54|42.72|42.54|42.73|42.55|42.72|42.54|3
1736851250000|2025-01-14 10:40:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736851260000|2025-01-14 10:41:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736851270000|2025-01-14 10:41:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1736851310000|2025-01-14 10:41:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736851320000|2025-01-14 10:42:00|42.75|42.57|42.75|42.57|42.75|42.57|42.73|42.55|10
1736851330000|2025-01-14 10:42:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736851340000|2025-01-14 10:42:20|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736851350000|2025-01-14 10:42:30|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|5
1736851370000|2025-01-14 10:42:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736851390000|2025-01-14 10:43:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736851420000|2025-01-14 10:43:40|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736851430000|2025-01-14 10:43:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736851450000|2025-01-14 10:44:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736851460000|2025-01-14 10:44:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736851470000|2025-01-14 10:44:30|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1736851480000|2025-01-14 10:44:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736851490000|2025-01-14 10:44:50|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1736851500000|2025-01-14 10:45:00|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736851510000|2025-01-14 10:45:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736851520000|2025-01-14 10:45:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|6
1736851530000|2025-01-14 10:45:30|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1736851540000|2025-01-14 10:45:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736851550000|2025-01-14 10:45:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736851560000|2025-01-14 10:46:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736851570000|2025-01-14 10:46:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|4
1736851580000|2025-01-14 10:46:20|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736851590000|2025-01-14 10:46:30|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736851600000|2025-01-14 10:46:40|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736851610000|2025-01-14 10:46:50|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1736851620000|2025-01-14 10:47:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|5
1736851630000|2025-01-14 10:47:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736851640000|2025-01-14 10:47:20|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|3
1736851650000|2025-01-14 10:47:30|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736851660000|2025-01-14 10:47:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736851670000|2025-01-14 10:47:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736851680000|2025-01-14 10:48:00|42.79|42.61|42.79|42.61|42.81|42.63|42.79|42.61|5
1736851690000|2025-01-14 10:48:10|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|7
1736851700000|2025-01-14 10:48:20|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1736851710000|2025-01-14 10:48:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736851720000|2025-01-14 10:48:40|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736851730000|2025-01-14 10:48:50|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|5
1736851740000|2025-01-14 10:49:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736851750000|2025-01-14 10:49:10|42.74|42.56|42.69|42.51|42.74|42.56|42.69|42.51|4
1736851760000|2025-01-14 10:49:20|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736851770000|2025-01-14 10:49:30|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1736851780000|2025-01-14 10:49:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736851800000|2025-01-14 10:50:00|42.68|42.5|42.65|42.47|42.68|42.5|42.65|42.47|6
1736851810000|2025-01-14 10:50:10|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1736851820000|2025-01-14 10:50:20|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736851830000|2025-01-14 10:50:30|42.67|42.49|42.7|42.52|42.71|42.53|42.67|42.49|3
1736851840000|2025-01-14 10:50:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736851850000|2025-01-14 10:50:50|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736851860000|2025-01-14 10:51:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736851870000|2025-01-14 10:51:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736851880000|2025-01-14 10:51:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736851890000|2025-01-14 10:51:30|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1736851900000|2025-01-14 10:51:40|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736851910000|2025-01-14 10:51:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736851920000|2025-01-14 10:52:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736851930000|2025-01-14 10:52:10|42.71|42.53|42.73|42.55|42.74|42.56|42.71|42.53|5
1736851940000|2025-01-14 10:52:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736851950000|2025-01-14 10:52:30|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736851960000|2025-01-14 10:52:40|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1736851970000|2025-01-14 10:52:50|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736851990000|2025-01-14 10:53:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736852000000|2025-01-14 10:53:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736852020000|2025-01-14 10:53:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736852030000|2025-01-14 10:53:50|42.75|42.57|42.71|42.53|42.75|42.57|42.71|42.53|2
1736852040000|2025-01-14 10:54:00|42.72|42.54|42.71|42.53|42.73|42.55|42.71|42.53|7
1736852050000|2025-01-14 10:54:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736852060000|2025-01-14 10:54:20|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1736852070000|2025-01-14 10:54:30|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|3
1736852080000|2025-01-14 10:54:40|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736852090000|2025-01-14 10:54:50|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736852100000|2025-01-14 10:55:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736852120000|2025-01-14 10:55:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736852140000|2025-01-14 10:55:40|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|6
1736852160000|2025-01-14 10:56:00|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1736852180000|2025-01-14 10:56:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736852190000|2025-01-14 10:56:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736852200000|2025-01-14 10:56:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736852210000|2025-01-14 10:56:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736852220000|2025-01-14 10:57:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736852230000|2025-01-14 10:57:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1736852250000|2025-01-14 10:57:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736852260000|2025-01-14 10:57:40|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1736852290000|2025-01-14 10:58:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1736852300000|2025-01-14 10:58:20|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|6
1736852340000|2025-01-14 10:59:00|42.57|42.39|42.61|42.43|42.61|42.43|42.57|42.39|7
1736852360000|2025-01-14 10:59:20|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736852370000|2025-01-14 10:59:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736852380000|2025-01-14 10:59:40|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|7
1736852400000|2025-01-14 11:00:00|42.63|42.45|42.67|42.49|42.67|42.49|42.63|42.45|3
1736852410000|2025-01-14 11:00:10|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1736852420000|2025-01-14 11:00:20|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|4
1736852430000|2025-01-14 11:00:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736852440000|2025-01-14 11:00:40|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1736852450000|2025-01-14 11:00:50|42.6|42.42|42.58|42.4|42.61|42.43|42.58|42.4|5
1736852460000|2025-01-14 11:01:00|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1736852470000|2025-01-14 11:01:10|42.54|42.36|42.55|42.37|42.56|42.38|42.54|42.36|4
1736852480000|2025-01-14 11:01:20|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1736852500000|2025-01-14 11:01:40|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736852510000|2025-01-14 11:01:50|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|2
1736852530000|2025-01-14 11:02:10|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1736852540000|2025-01-14 11:02:20|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1736852570000|2025-01-14 11:02:50|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|2
1736852580000|2025-01-14 11:03:00|42.52|42.34|42.51|42.33|42.53|42.35|42.51|42.33|4
1736852590000|2025-01-14 11:03:10|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736852600000|2025-01-14 11:03:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1736852620000|2025-01-14 11:03:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736852650000|2025-01-14 11:04:10|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736852680000|2025-01-14 11:04:40|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1736852700000|2025-01-14 11:05:00|42.5|42.32|42.46|42.28|42.5|42.32|42.46|42.28|4
1736852710000|2025-01-14 11:05:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736852720000|2025-01-14 11:05:20|42.46|42.28|42.46|42.28|42.48|42.3|42.46|42.28|6
1736852730000|2025-01-14 11:05:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736852750000|2025-01-14 11:05:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736852760000|2025-01-14 11:06:00|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|8
1736852780000|2025-01-14 11:06:20|42.47|42.29|42.5|42.32|42.5|42.32|42.47|42.29|3
1736852790000|2025-01-14 11:06:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736852800000|2025-01-14 11:06:40|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1736852810000|2025-01-14 11:06:50|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1736852820000|2025-01-14 11:07:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736852830000|2025-01-14 11:07:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736852840000|2025-01-14 11:07:20|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1736852850000|2025-01-14 11:07:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1736852860000|2025-01-14 11:07:40|42.51|42.33|42.5|42.32|42.53|42.35|42.5|42.32|8
1736852870000|2025-01-14 11:07:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|4
1736852880000|2025-01-14 11:08:00|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|5
1736852890000|2025-01-14 11:08:10|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1736852900000|2025-01-14 11:08:20|42.48|42.3|42.45|42.27|42.48|42.3|42.45|42.27|4
1736852910000|2025-01-14 11:08:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736852920000|2025-01-14 11:08:40|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736852940000|2025-01-14 11:09:00|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|4
1736852950000|2025-01-14 11:09:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736852960000|2025-01-14 11:09:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736852970000|2025-01-14 11:09:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|3
1736852980000|2025-01-14 11:09:40|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|4
1736852990000|2025-01-14 11:09:50|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|5
1736853000000|2025-01-14 11:10:00|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|4
1736853010000|2025-01-14 11:10:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736853020000|2025-01-14 11:10:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736853050000|2025-01-14 11:10:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736853060000|2025-01-14 11:11:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736853070000|2025-01-14 11:11:10|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736853080000|2025-01-14 11:11:20|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1736853090000|2025-01-14 11:11:30|42.46|42.28|42.49|42.31|42.5|42.32|42.46|42.28|6
1736853110000|2025-01-14 11:11:50|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1736853120000|2025-01-14 11:12:00|42.47|42.29|42.44|42.26|42.47|42.29|42.44|42.26|4
1736853130000|2025-01-14 11:12:10|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|2
1736853140000|2025-01-14 11:12:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736853180000|2025-01-14 11:13:00|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736853240000|2025-01-14 11:14:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853260000|2025-01-14 11:14:20|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853270000|2025-01-14 11:14:30|42.37|42.19|42.35|42.17|42.37|42.19|42.34|42.16|5
1736853280000|2025-01-14 11:14:40|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736853290000|2025-01-14 11:14:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736853300000|2025-01-14 11:15:00|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736853310000|2025-01-14 11:15:10|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|4
1736853320000|2025-01-14 11:15:20|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736853340000|2025-01-14 11:15:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853360000|2025-01-14 11:16:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853430000|2025-01-14 11:17:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853440000|2025-01-14 11:17:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736853450000|2025-01-14 11:17:30|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736853470000|2025-01-14 11:17:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736853480000|2025-01-14 11:18:00|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|5
1736853490000|2025-01-14 11:18:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736853510000|2025-01-14 11:18:30|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|5
1736853530000|2025-01-14 11:18:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736853540000|2025-01-14 11:19:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736853550000|2025-01-14 11:19:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736853570000|2025-01-14 11:19:30|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736853580000|2025-01-14 11:19:40|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736853610000|2025-01-14 11:20:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736853620000|2025-01-14 11:20:20|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|5
1736853630000|2025-01-14 11:20:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|4
1736853640000|2025-01-14 11:20:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|6
1736853650000|2025-01-14 11:20:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736853660000|2025-01-14 11:21:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736853680000|2025-01-14 11:21:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736853690000|2025-01-14 11:21:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736853700000|2025-01-14 11:21:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736853710000|2025-01-14 11:21:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736853720000|2025-01-14 11:22:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736853800000|2025-01-14 11:23:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736853830000|2025-01-14 11:23:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736853840000|2025-01-14 11:24:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736853860000|2025-01-14 11:24:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736853870000|2025-01-14 11:24:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736853900000|2025-01-14 11:25:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736853920000|2025-01-14 11:25:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736853930000|2025-01-14 11:25:30|42.15|41.97|42.14|41.96|42.15|41.97|42.13|41.95|4
1736853950000|2025-01-14 11:25:50|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736853960000|2025-01-14 11:26:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736853970000|2025-01-14 11:26:10|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1736853980000|2025-01-14 11:26:20|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|5
1736853990000|2025-01-14 11:26:30|42.15|41.97|42.16|41.98|42.17|41.99|42.15|41.97|6
1736854000000|2025-01-14 11:26:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736854010000|2025-01-14 11:26:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736854020000|2025-01-14 11:27:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854040000|2025-01-14 11:27:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736854100000|2025-01-14 11:28:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736854160000|2025-01-14 11:29:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736854170000|2025-01-14 11:29:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736854220000|2025-01-14 11:30:20|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736854230000|2025-01-14 11:30:30|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736854240000|2025-01-14 11:30:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736854250000|2025-01-14 11:30:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736854260000|2025-01-14 11:31:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736854270000|2025-01-14 11:31:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736854280000|2025-01-14 11:31:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736854290000|2025-01-14 11:31:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736854300000|2025-01-14 11:31:40|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736854320000|2025-01-14 11:32:00|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736854330000|2025-01-14 11:32:10|42.21|42.03|42.19|42.01|42.21|42.03|42.18|42|4
1736854340000|2025-01-14 11:32:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736854350000|2025-01-14 11:32:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736854360000|2025-01-14 11:32:40|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1736854370000|2025-01-14 11:32:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736854380000|2025-01-14 11:33:00|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1736854390000|2025-01-14 11:33:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854400000|2025-01-14 11:33:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736854410000|2025-01-14 11:33:30|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|4
1736854440000|2025-01-14 11:34:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736854450000|2025-01-14 11:34:10|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|6
1736854470000|2025-01-14 11:34:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736854480000|2025-01-14 11:34:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736854490000|2025-01-14 11:34:50|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736854500000|2025-01-14 11:35:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736854520000|2025-01-14 11:35:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736854530000|2025-01-14 11:35:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736854550000|2025-01-14 11:35:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736854560000|2025-01-14 11:36:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736854570000|2025-01-14 11:36:10|42.13|41.95|42.17|41.99|42.17|41.99|42.13|41.95|4
1736854580000|2025-01-14 11:36:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736854590000|2025-01-14 11:36:30|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736854600000|2025-01-14 11:36:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736854610000|2025-01-14 11:36:50|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|5
1736854620000|2025-01-14 11:37:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736854630000|2025-01-14 11:37:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736854640000|2025-01-14 11:37:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854650000|2025-01-14 11:37:30|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|7
1736854660000|2025-01-14 11:37:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736854680000|2025-01-14 11:38:00|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1736854690000|2025-01-14 11:38:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736854700000|2025-01-14 11:38:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736854710000|2025-01-14 11:38:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854720000|2025-01-14 11:38:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736854730000|2025-01-14 11:38:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736854750000|2025-01-14 11:39:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854760000|2025-01-14 11:39:20|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736854770000|2025-01-14 11:39:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736854800000|2025-01-14 11:40:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736854830000|2025-01-14 11:40:30|42.08|41.9|42.03|41.85|42.08|41.9|42.03|41.85|5
1736854840000|2025-01-14 11:40:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736854850000|2025-01-14 11:40:50|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736854890000|2025-01-14 11:41:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736854900000|2025-01-14 11:41:40|41.99|41.81|41.95|41.77|41.99|41.81|41.95|41.77|5
1736854950000|2025-01-14 11:42:30|41.97|41.79|41.98|41.8|41.99|41.81|41.97|41.79|4
1736854960000|2025-01-14 11:42:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736854970000|2025-01-14 11:42:50|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736854980000|2025-01-14 11:43:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736855000000|2025-01-14 11:43:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736855020000|2025-01-14 11:43:40|42.01|41.83|41.97|41.79|42.01|41.83|41.97|41.79|5
1736855030000|2025-01-14 11:43:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736855050000|2025-01-14 11:44:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736855060000|2025-01-14 11:44:20|42.03|41.85|42.09|41.91|42.09|41.91|42.03|41.85|6
1736855070000|2025-01-14 11:44:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736855080000|2025-01-14 11:44:40|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|3
1736855090000|2025-01-14 11:44:50|42.05|41.87|42.03|41.85|42.05|41.87|42.02|41.84|5
1736855100000|2025-01-14 11:45:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736855110000|2025-01-14 11:45:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736855130000|2025-01-14 11:45:30|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736855170000|2025-01-14 11:46:10|42|41.82|41.96|41.78|42.01|41.83|41.96|41.78|5
1736855180000|2025-01-14 11:46:20|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736855200000|2025-01-14 11:46:40|41.97|41.79|42|41.82|42|41.82|41.97|41.79|2
1736855230000|2025-01-14 11:47:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736855240000|2025-01-14 11:47:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736855250000|2025-01-14 11:47:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736855260000|2025-01-14 11:47:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|4
1736855270000|2025-01-14 11:47:50|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|5
1736855280000|2025-01-14 11:48:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736855290000|2025-01-14 11:48:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736855300000|2025-01-14 11:48:20|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736855310000|2025-01-14 11:48:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736855320000|2025-01-14 11:48:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736855330000|2025-01-14 11:48:50|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736855340000|2025-01-14 11:49:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736855350000|2025-01-14 11:49:10|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736855360000|2025-01-14 11:49:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736855370000|2025-01-14 11:49:30|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|5
1736855380000|2025-01-14 11:49:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736855400000|2025-01-14 11:50:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736855410000|2025-01-14 11:50:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736855420000|2025-01-14 11:50:20|41.95|41.77|41.98|41.8|41.98|41.8|41.95|41.77|4
1736855440000|2025-01-14 11:50:40|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736855450000|2025-01-14 11:50:50|42|41.82|42|41.82|42|41.82|41.99|41.81|5
1736855460000|2025-01-14 11:51:00|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736855470000|2025-01-14 11:51:10|42.01|41.83|42.01|41.83|42.03|41.85|42.01|41.83|3
1736855480000|2025-01-14 11:51:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|4
1736855490000|2025-01-14 11:51:30|42|41.82|42|41.82|42.01|41.83|42|41.82|5
1736855500000|2025-01-14 11:51:40|41.99|41.81|41.97|41.79|42|41.82|41.97|41.79|5
1736855510000|2025-01-14 11:51:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736855530000|2025-01-14 11:52:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736855540000|2025-01-14 11:52:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736855550000|2025-01-14 11:52:30|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|5
1736855570000|2025-01-14 11:52:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736855580000|2025-01-14 11:53:00|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736855590000|2025-01-14 11:53:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736855600000|2025-01-14 11:53:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736855610000|2025-01-14 11:53:30|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736855620000|2025-01-14 11:53:40|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1736855640000|2025-01-14 11:54:00|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736855650000|2025-01-14 11:54:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736855660000|2025-01-14 11:54:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736855670000|2025-01-14 11:54:30|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736855690000|2025-01-14 11:54:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736855700000|2025-01-14 11:55:00|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|4
1736855720000|2025-01-14 11:55:20|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|3
1736855730000|2025-01-14 11:55:30|42.06|41.88|42.05|41.87|42.06|41.88|42.04|41.86|3
1736855740000|2025-01-14 11:55:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736855750000|2025-01-14 11:55:50|42.07|41.89|42.1|41.92|42.1|41.92|42.07|41.89|4
1736855760000|2025-01-14 11:56:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736855770000|2025-01-14 11:56:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736855780000|2025-01-14 11:56:20|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|4
1736855790000|2025-01-14 11:56:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736855810000|2025-01-14 11:56:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736855830000|2025-01-14 11:57:10|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736855840000|2025-01-14 11:57:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736855850000|2025-01-14 11:57:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736855860000|2025-01-14 11:57:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736855870000|2025-01-14 11:57:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736855880000|2025-01-14 11:58:00|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736855890000|2025-01-14 11:58:10|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736855900000|2025-01-14 11:58:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736855910000|2025-01-14 11:58:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736855920000|2025-01-14 11:58:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736855930000|2025-01-14 11:58:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736855940000|2025-01-14 11:59:00|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1736855950000|2025-01-14 11:59:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736855960000|2025-01-14 11:59:20|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736855970000|2025-01-14 11:59:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736855980000|2025-01-14 11:59:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736855990000|2025-01-14 11:59:50|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736856000000|2025-01-14 12:00:00|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736856030000|2025-01-14 12:00:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736856040000|2025-01-14 12:00:40|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736856060000|2025-01-14 12:01:00|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736856070000|2025-01-14 12:01:10|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736856090000|2025-01-14 12:01:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736856100000|2025-01-14 12:01:40|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1736856110000|2025-01-14 12:01:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736856120000|2025-01-14 12:02:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|4
1736856130000|2025-01-14 12:02:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736856140000|2025-01-14 12:02:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736856150000|2025-01-14 12:02:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736856160000|2025-01-14 12:02:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736856170000|2025-01-14 12:02:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736856180000|2025-01-14 12:03:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736856190000|2025-01-14 12:03:10|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|5
1736856200000|2025-01-14 12:03:20|42|41.82|42.02|41.84|42.02|41.84|42|41.82|5
1736856210000|2025-01-14 12:03:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736856220000|2025-01-14 12:03:40|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736856230000|2025-01-14 12:03:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736856240000|2025-01-14 12:04:00|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736856250000|2025-01-14 12:04:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736856260000|2025-01-14 12:04:20|42|41.82|42|41.82|42.01|41.83|41.99|41.81|5
1736856270000|2025-01-14 12:04:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736856280000|2025-01-14 12:04:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|6
1736856290000|2025-01-14 12:04:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736856300000|2025-01-14 12:05:00|42.03|41.85|42|41.82|42.03|41.85|42|41.82|6
1736856310000|2025-01-14 12:05:10|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|7
1736856320000|2025-01-14 12:05:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736856330000|2025-01-14 12:05:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736856340000|2025-01-14 12:05:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736856370000|2025-01-14 12:06:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736856380000|2025-01-14 12:06:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736856390000|2025-01-14 12:06:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736856400000|2025-01-14 12:06:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736856420000|2025-01-14 12:07:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736856430000|2025-01-14 12:07:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736856440000|2025-01-14 12:07:20|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|4
1736856450000|2025-01-14 12:07:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736856490000|2025-01-14 12:08:10|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736856500000|2025-01-14 12:08:20|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736856510000|2025-01-14 12:08:30|41.96|41.78|41.96|41.78|41.97|41.79|41.95|41.77|5
1736856520000|2025-01-14 12:08:40|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|5
1736856540000|2025-01-14 12:09:00|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736856550000|2025-01-14 12:09:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736856560000|2025-01-14 12:09:20|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736856570000|2025-01-14 12:09:30|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736856580000|2025-01-14 12:09:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736856590000|2025-01-14 12:09:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736856600000|2025-01-14 12:10:00|42|41.82|41.97|41.79|42|41.82|41.97|41.79|6
1736856610000|2025-01-14 12:10:10|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|4
1736856630000|2025-01-14 12:10:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736856650000|2025-01-14 12:10:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736856660000|2025-01-14 12:11:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736856670000|2025-01-14 12:11:10|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|14
1736856680000|2025-01-14 12:11:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736856690000|2025-01-14 12:11:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736856710000|2025-01-14 12:11:50|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|5
1736856730000|2025-01-14 12:12:10|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|5
1736856740000|2025-01-14 12:12:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736856750000|2025-01-14 12:12:30|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736856760000|2025-01-14 12:12:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736856780000|2025-01-14 12:13:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736856840000|2025-01-14 12:14:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736856860000|2025-01-14 12:14:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736856880000|2025-01-14 12:14:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736856890000|2025-01-14 12:14:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736856900000|2025-01-14 12:15:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736856920000|2025-01-14 12:15:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736856980000|2025-01-14 12:16:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857000000|2025-01-14 12:16:40|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736857010000|2025-01-14 12:16:50|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736857020000|2025-01-14 12:17:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736857030000|2025-01-14 12:17:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736857040000|2025-01-14 12:17:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1736857050000|2025-01-14 12:17:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857060000|2025-01-14 12:17:40|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736857080000|2025-01-14 12:18:00|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736857090000|2025-01-14 12:18:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857100000|2025-01-14 12:18:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736857110000|2025-01-14 12:18:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857120000|2025-01-14 12:18:40|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|4
1736857130000|2025-01-14 12:18:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736857170000|2025-01-14 12:19:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857190000|2025-01-14 12:19:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736857210000|2025-01-14 12:20:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736857220000|2025-01-14 12:20:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736857240000|2025-01-14 12:20:40|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736857250000|2025-01-14 12:20:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736857270000|2025-01-14 12:21:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736857280000|2025-01-14 12:21:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736857330000|2025-01-14 12:22:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736857340000|2025-01-14 12:22:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736857360000|2025-01-14 12:22:40|41.8|41.62|41.79|41.61|41.8|41.62|41.78|41.6|4
1736857380000|2025-01-14 12:23:00|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736857390000|2025-01-14 12:23:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736857400000|2025-01-14 12:23:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736857410000|2025-01-14 12:23:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736857420000|2025-01-14 12:23:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736857440000|2025-01-14 12:24:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736857450000|2025-01-14 12:24:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736857460000|2025-01-14 12:24:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736857470000|2025-01-14 12:24:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736857500000|2025-01-14 12:25:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736857510000|2025-01-14 12:25:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|6
1736857520000|2025-01-14 12:25:20|41.82|41.64|41.83|41.65|41.84|41.66|41.82|41.64|4
1736857550000|2025-01-14 12:25:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736857560000|2025-01-14 12:26:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1736857570000|2025-01-14 12:26:10|41.82|41.64|41.83|41.65|41.83|41.65|41.81|41.63|3
1736857580000|2025-01-14 12:26:20|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736857590000|2025-01-14 12:26:30|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736857600000|2025-01-14 12:26:40|41.86|41.68|41.89|41.71|41.89|41.71|41.86|41.68|4
1736857610000|2025-01-14 12:26:50|41.9|41.72|41.93|41.75|41.93|41.75|41.9|41.72|4
1736857620000|2025-01-14 12:27:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857630000|2025-01-14 12:27:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857650000|2025-01-14 12:27:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|4
1736857660000|2025-01-14 12:27:40|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|4
1736857680000|2025-01-14 12:28:00|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736857690000|2025-01-14 12:28:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857700000|2025-01-14 12:28:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857710000|2025-01-14 12:28:30|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736857720000|2025-01-14 12:28:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736857750000|2025-01-14 12:29:10|41.95|41.77|41.94|41.76|41.96|41.78|41.94|41.76|4
1736857770000|2025-01-14 12:29:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857780000|2025-01-14 12:29:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736857790000|2025-01-14 12:29:50|41.94|41.76|41.93|41.75|41.94|41.76|41.92|41.74|3
1736857800000|2025-01-14 12:30:00|41.92|41.74|41.91|41.73|41.92|41.74|41.9|41.72|4
1736857810000|2025-01-14 12:30:10|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736857820000|2025-01-14 12:30:20|41.93|41.75|41.95|41.77|41.95|41.77|41.93|41.75|3
1736857830000|2025-01-14 12:30:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857840000|2025-01-14 12:30:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736857850000|2025-01-14 12:30:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736857860000|2025-01-14 12:31:00|41.95|41.77|41.97|41.79|41.97|41.79|41.94|41.76|5
1736857870000|2025-01-14 12:31:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736857880000|2025-01-14 12:31:20|41.97|41.79|41.94|41.76|41.97|41.79|41.93|41.75|8
1736857890000|2025-01-14 12:31:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736857900000|2025-01-14 12:31:40|41.93|41.75|41.92|41.74|41.93|41.75|41.91|41.73|4
1736857910000|2025-01-14 12:31:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736857920000|2025-01-14 12:32:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857960000|2025-01-14 12:32:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857970000|2025-01-14 12:32:50|41.92|41.74|41.87|41.69|41.92|41.74|41.87|41.69|5
1736857980000|2025-01-14 12:33:00|41.86|41.68|41.84|41.66|41.87|41.69|41.84|41.66|5
1736857990000|2025-01-14 12:33:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736858000000|2025-01-14 12:33:20|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736858010000|2025-01-14 12:33:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736858030000|2025-01-14 12:33:50|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736858040000|2025-01-14 12:34:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858050000|2025-01-14 12:34:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|7
1736858060000|2025-01-14 12:34:20|41.88|41.7|41.86|41.68|41.88|41.7|41.85|41.67|7
1736858080000|2025-01-14 12:34:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736858090000|2025-01-14 12:34:50|41.87|41.69|41.86|41.68|41.87|41.69|41.85|41.67|4
1736858100000|2025-01-14 12:35:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858110000|2025-01-14 12:35:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|3
1736858120000|2025-01-14 12:35:20|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1736858130000|2025-01-14 12:35:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858150000|2025-01-14 12:35:50|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736858160000|2025-01-14 12:36:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858170000|2025-01-14 12:36:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736858180000|2025-01-14 12:36:20|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|5
1736858190000|2025-01-14 12:36:30|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1736858200000|2025-01-14 12:36:40|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736858210000|2025-01-14 12:36:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858220000|2025-01-14 12:37:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736858230000|2025-01-14 12:37:10|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736858240000|2025-01-14 12:37:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736858280000|2025-01-14 12:38:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736858290000|2025-01-14 12:38:10|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736858300000|2025-01-14 12:38:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736858310000|2025-01-14 12:38:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858330000|2025-01-14 12:38:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736858340000|2025-01-14 12:39:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858350000|2025-01-14 12:39:10|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736858360000|2025-01-14 12:39:20|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736858370000|2025-01-14 12:39:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736858390000|2025-01-14 12:39:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736858400000|2025-01-14 12:40:00|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736858410000|2025-01-14 12:40:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736858420000|2025-01-14 12:40:20|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736858430000|2025-01-14 12:40:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736858440000|2025-01-14 12:40:40|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736858450000|2025-01-14 12:40:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736858460000|2025-01-14 12:41:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736858470000|2025-01-14 12:41:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736858480000|2025-01-14 12:41:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736858490000|2025-01-14 12:41:30|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|4
1736858500000|2025-01-14 12:41:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736858510000|2025-01-14 12:41:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858520000|2025-01-14 12:42:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858530000|2025-01-14 12:42:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736858540000|2025-01-14 12:42:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858550000|2025-01-14 12:42:30|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736858560000|2025-01-14 12:42:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736858570000|2025-01-14 12:42:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858580000|2025-01-14 12:43:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858600000|2025-01-14 12:43:20|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736858610000|2025-01-14 12:43:30|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736858620000|2025-01-14 12:43:40|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736858630000|2025-01-14 12:43:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858650000|2025-01-14 12:44:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736858660000|2025-01-14 12:44:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736858670000|2025-01-14 12:44:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736858680000|2025-01-14 12:44:40|41.84|41.66|41.85|41.67|41.85|41.67|41.83|41.65|4
1736858690000|2025-01-14 12:44:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736858700000|2025-01-14 12:45:00|41.87|41.69|41.87|41.69|41.88|41.7|41.86|41.68|5
1736858710000|2025-01-14 12:45:10|41.88|41.7|41.89|41.71|41.91|41.73|41.88|41.7|5
1736858720000|2025-01-14 12:45:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858730000|2025-01-14 12:45:30|41.89|41.71|41.88|41.7|41.9|41.72|41.88|41.7|3
1736858740000|2025-01-14 12:45:40|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736858750000|2025-01-14 12:45:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858760000|2025-01-14 12:46:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858770000|2025-01-14 12:46:10|41.87|41.69|41.84|41.66|41.87|41.69|41.84|41.66|4
1736858790000|2025-01-14 12:46:30|41.83|41.65|41.86|41.68|41.86|41.68|41.83|41.65|4
1736858800000|2025-01-14 12:46:40|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|5
1736858820000|2025-01-14 12:47:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736858830000|2025-01-14 12:47:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736858840000|2025-01-14 12:47:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736858850000|2025-01-14 12:47:30|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736858860000|2025-01-14 12:47:40|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736858870000|2025-01-14 12:47:50|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|5
1736858880000|2025-01-14 12:48:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736858890000|2025-01-14 12:48:10|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736858900000|2025-01-14 12:48:20|41.82|41.64|41.84|41.66|41.84|41.66|41.82|41.64|5
1736858910000|2025-01-14 12:48:30|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736858920000|2025-01-14 12:48:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736858930000|2025-01-14 12:48:50|41.85|41.67|41.86|41.68|41.86|41.68|41.84|41.66|4
1736858940000|2025-01-14 12:49:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858950000|2025-01-14 12:49:10|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736858960000|2025-01-14 12:49:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858970000|2025-01-14 12:49:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858980000|2025-01-14 12:49:40|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736858990000|2025-01-14 12:49:50|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736859000000|2025-01-14 12:50:00|41.89|41.71|41.9|41.72|41.9|41.72|41.88|41.7|6
1736859010000|2025-01-14 12:50:10|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736859020000|2025-01-14 12:50:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736859030000|2025-01-14 12:50:30|41.88|41.7|41.87|41.69|41.88|41.7|41.86|41.68|3
1736859040000|2025-01-14 12:50:40|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736859080000|2025-01-14 12:51:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736859090000|2025-01-14 12:51:30|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736859100000|2025-01-14 12:51:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736859110000|2025-01-14 12:51:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736859120000|2025-01-14 12:52:00|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736859130000|2025-01-14 12:52:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736859140000|2025-01-14 12:52:20|41.92|41.74|41.91|41.73|41.93|41.75|41.91|41.73|8
1736859150000|2025-01-14 12:52:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736859160000|2025-01-14 12:52:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736859170000|2025-01-14 12:52:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736859180000|2025-01-14 12:53:00|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736859190000|2025-01-14 12:53:10|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736859200000|2025-01-14 12:53:20|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736859210000|2025-01-14 12:53:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736859240000|2025-01-14 12:54:00|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736859250000|2025-01-14 12:54:10|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736859260000|2025-01-14 12:54:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736859270000|2025-01-14 12:54:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736859280000|2025-01-14 12:54:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859300000|2025-01-14 12:55:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859310000|2025-01-14 12:55:10|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736859320000|2025-01-14 12:55:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736859350000|2025-01-14 12:55:50|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736859380000|2025-01-14 12:56:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859390000|2025-01-14 12:56:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736859400000|2025-01-14 12:56:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736859410000|2025-01-14 12:56:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736859420000|2025-01-14 12:57:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859430000|2025-01-14 12:57:10|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859440000|2025-01-14 12:57:20|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1736859460000|2025-01-14 12:57:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736859490000|2025-01-14 12:58:10|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736859500000|2025-01-14 12:58:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859520000|2025-01-14 12:58:40|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859540000|2025-01-14 12:59:00|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736859550000|2025-01-14 12:59:10|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736859560000|2025-01-14 12:59:20|41.82|41.64|41.83|41.65|41.84|41.66|41.82|41.64|4
1736859570000|2025-01-14 12:59:30|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859580000|2025-01-14 12:59:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736859600000|2025-01-14 13:00:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859610000|2025-01-14 13:00:10|41.83|41.65|41.81|41.63|41.83|41.65|41.8|41.62|7
1736859620000|2025-01-14 13:00:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736859630000|2025-01-14 13:00:30|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1736859640000|2025-01-14 13:00:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736859650000|2025-01-14 13:00:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736859660000|2025-01-14 13:01:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859670000|2025-01-14 13:01:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736859680000|2025-01-14 13:01:20|41.84|41.66|41.8|41.62|41.84|41.66|41.8|41.62|5
1736859690000|2025-01-14 13:01:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736859700000|2025-01-14 13:01:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736859710000|2025-01-14 13:01:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736859720000|2025-01-14 13:02:00|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|3
1736859730000|2025-01-14 13:02:10|41.72|41.54|41.71|41.53|41.73|41.55|41.71|41.53|4
1736859800000|2025-01-14 13:03:20|41.73|41.55|41.76|41.58|41.76|41.58|41.73|41.55|4
1736859810000|2025-01-14 13:03:30|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736859820000|2025-01-14 13:03:40|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|3
1736859830000|2025-01-14 13:03:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736859840000|2025-01-14 13:04:00|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|4
1736859860000|2025-01-14 13:04:20|41.77|41.59|41.8|41.62|41.8|41.62|41.77|41.59|4
1736859890000|2025-01-14 13:04:50|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736859900000|2025-01-14 13:05:00|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736859910000|2025-01-14 13:05:10|41.83|41.65|41.84|41.66|41.84|41.66|41.82|41.64|3
1736859920000|2025-01-14 13:05:20|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|4
1736859930000|2025-01-14 13:05:30|41.85|41.67|41.81|41.63|41.85|41.67|41.81|41.63|7
1736859940000|2025-01-14 13:05:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859950000|2025-01-14 13:05:50|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736859960000|2025-01-14 13:06:00|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|3
1736859970000|2025-01-14 13:06:10|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736859980000|2025-01-14 13:06:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736859990000|2025-01-14 13:06:30|41.83|41.65|41.82|41.64|41.84|41.66|41.82|41.64|6
1736860000000|2025-01-14 13:06:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736860010000|2025-01-14 13:06:50|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736860020000|2025-01-14 13:07:00|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736860030000|2025-01-14 13:07:10|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736860040000|2025-01-14 13:07:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736860050000|2025-01-14 13:07:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736860060000|2025-01-14 13:07:40|41.8|41.62|41.8|41.62|41.8|41.62|41.78|41.6|6
1736860070000|2025-01-14 13:07:50|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736860080000|2025-01-14 13:08:00|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736860090000|2025-01-14 13:08:10|41.8|41.62|41.79|41.61|41.81|41.63|41.79|41.61|4
1736860110000|2025-01-14 13:08:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736860120000|2025-01-14 13:08:40|41.79|41.61|41.82|41.64|41.82|41.64|41.79|41.61|3
1736860130000|2025-01-14 13:08:50|41.81|41.63|41.77|41.59|41.81|41.63|41.77|41.59|7
1736860140000|2025-01-14 13:09:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860150000|2025-01-14 13:09:10|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|3
1736860160000|2025-01-14 13:09:20|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|4
1736860170000|2025-01-14 13:09:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736860210000|2025-01-14 13:10:10|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736860240000|2025-01-14 13:10:40|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736860260000|2025-01-14 13:11:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736860270000|2025-01-14 13:11:10|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1736860280000|2025-01-14 13:11:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736860300000|2025-01-14 13:11:40|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736860310000|2025-01-14 13:11:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736860320000|2025-01-14 13:12:00|41.76|41.58|41.75|41.57|41.78|41.6|41.75|41.57|8
1736860330000|2025-01-14 13:12:10|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860340000|2025-01-14 13:12:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736860350000|2025-01-14 13:12:30|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|3
1736860360000|2025-01-14 13:12:40|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736860370000|2025-01-14 13:12:50|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1736860380000|2025-01-14 13:13:00|41.74|41.56|41.76|41.58|41.76|41.58|41.74|41.56|5
1736860390000|2025-01-14 13:13:10|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|3
1736860400000|2025-01-14 13:13:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736860410000|2025-01-14 13:13:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860430000|2025-01-14 13:13:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|4
1736860440000|2025-01-14 13:14:00|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736860450000|2025-01-14 13:14:10|41.75|41.57|41.76|41.58|41.77|41.59|41.75|41.57|4
1736860460000|2025-01-14 13:14:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736860470000|2025-01-14 13:14:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860480000|2025-01-14 13:14:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736860490000|2025-01-14 13:14:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|4
1736860500000|2025-01-14 13:15:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860510000|2025-01-14 13:15:10|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736860520000|2025-01-14 13:15:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|5
1736860530000|2025-01-14 13:15:30|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736860550000|2025-01-14 13:15:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736860560000|2025-01-14 13:16:00|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736860590000|2025-01-14 13:16:30|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736860600000|2025-01-14 13:16:40|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860610000|2025-01-14 13:16:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|4
1736860680000|2025-01-14 13:18:00|41.75|41.57|41.7|41.52|41.75|41.57|41.7|41.52|6
1736860690000|2025-01-14 13:18:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736860710000|2025-01-14 13:18:30|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736860720000|2025-01-14 13:18:40|41.71|41.53|41.74|41.56|41.74|41.56|41.71|41.53|4
1736860730000|2025-01-14 13:18:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736860740000|2025-01-14 13:19:00|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736860760000|2025-01-14 13:19:20|41.74|41.56|41.74|41.56|41.75|41.57|41.73|41.55|7
1736860770000|2025-01-14 13:19:30|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736860780000|2025-01-14 13:19:40|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1736860790000|2025-01-14 13:19:50|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736860800000|2025-01-14 13:20:00|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736860810000|2025-01-14 13:20:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736860820000|2025-01-14 13:20:20|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736860830000|2025-01-14 13:20:30|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1736860840000|2025-01-14 13:20:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736860850000|2025-01-14 13:20:50|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736860860000|2025-01-14 13:21:00|41.72|41.54|41.76|41.58|41.76|41.58|41.72|41.54|4
1736860870000|2025-01-14 13:21:10|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736860880000|2025-01-14 13:21:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736860900000|2025-01-14 13:21:40|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1736860910000|2025-01-14 13:21:50|41.78|41.6|41.76|41.58|41.78|41.6|41.75|41.57|5
1736860920000|2025-01-14 13:22:00|41.77|41.59|41.74|41.56|41.77|41.59|41.74|41.56|4
1736860940000|2025-01-14 13:22:20|41.73|41.55|41.74|41.56|41.74|41.56|41.72|41.54|3
1736860950000|2025-01-14 13:22:30|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1736860960000|2025-01-14 13:22:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736860970000|2025-01-14 13:22:50|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736861040000|2025-01-14 13:24:00|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736861070000|2025-01-14 13:24:30|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736861110000|2025-01-14 13:25:10|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736861150000|2025-01-14 13:25:50|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|4
1736861160000|2025-01-14 13:26:00|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736861200000|2025-01-14 13:26:40|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1736861210000|2025-01-14 13:26:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1736861220000|2025-01-14 13:27:00|41.67|41.49|41.67|41.49|41.67|41.49|41.65|41.47|4
1736861330000|2025-01-14 13:28:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1736861340000|2025-01-14 13:29:00|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736861350000|2025-01-14 13:29:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736861360000|2025-01-14 13:29:20|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736861370000|2025-01-14 13:29:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736861400000|2025-01-14 13:30:00|41.74|41.56|41.86|41.68|41.86|41.68|41.74|41.56|9
1736861410000|2025-01-14 13:30:10|41.87|41.69|42.12|41.94|42.12|41.94|41.87|41.69|18
1736861420000|2025-01-14 13:30:20|42.11|41.93|42.23|42.05|42.24|42.06|42.11|41.93|12
1736861430000|2025-01-14 13:30:30|42.29|42.11|42.35|42.17|42.43|42.25|42.29|42.11|11
1736861440000|2025-01-14 13:30:40|42.37|42.19|42.5|42.32|42.52|42.34|42.37|42.19|15
1736861450000|2025-01-14 13:30:50|42.45|42.27|42.39|42.21|42.45|42.27|42.38|42.2|9
1736861460000|2025-01-14 13:31:00|42.38|42.2|42.44|42.26|42.44|42.26|42.38|42.2|8
1736861470000|2025-01-14 13:31:10|42.43|42.25|42.47|42.29|42.48|42.3|42.43|42.25|11
1736861480000|2025-01-14 13:31:20|42.48|42.3|42.53|42.35|42.54|42.36|42.48|42.3|13
1736861490000|2025-01-14 13:31:30|42.52|42.34|42.48|42.3|42.52|42.34|42.48|42.3|9
1736861500000|2025-01-14 13:31:40|42.5|42.32|42.52|42.34|42.52|42.34|42.49|42.31|9
1736861510000|2025-01-14 13:31:50|42.51|42.33|42.51|42.33|42.53|42.35|42.5|42.32|6
1736861520000|2025-01-14 13:32:00|42.52|42.34|42.51|42.33|42.56|42.38|42.51|42.33|11
1736861530000|2025-01-14 13:32:10|42.52|42.34|42.55|42.37|42.56|42.38|42.52|42.34|8
1736861540000|2025-01-14 13:32:20|42.52|42.34|42.44|42.26|42.54|42.36|42.44|42.26|7
1736861550000|2025-01-14 13:32:30|42.43|42.25|42.38|42.2|42.43|42.25|42.38|42.2|4
1736861560000|2025-01-14 13:32:40|42.4|42.22|42.36|42.18|42.4|42.22|42.35|42.17|5
1736861570000|2025-01-14 13:32:50|42.37|42.19|42.29|42.11|42.37|42.19|42.29|42.11|10
1736861580000|2025-01-14 13:33:00|42.28|42.1|42.3|42.12|42.32|42.14|42.27|42.09|7
1736861590000|2025-01-14 13:33:10|42.31|42.13|42.4|42.22|42.4|42.22|42.31|42.13|9
1736861600000|2025-01-14 13:33:20|42.39|42.21|42.35|42.17|42.39|42.21|42.33|42.15|15
1736861610000|2025-01-14 13:33:30|42.36|42.18|42.38|42.2|42.41|42.23|42.36|42.18|12
1736861620000|2025-01-14 13:33:40|42.37|42.19|42.3|42.12|42.37|42.19|42.29|42.11|11
1736861630000|2025-01-14 13:33:50|42.29|42.11|42.27|42.09|42.29|42.11|42.26|42.08|5
1736861640000|2025-01-14 13:34:00|42.26|42.08|42.25|42.07|42.26|42.08|42.24|42.06|7
1736861650000|2025-01-14 13:34:10|42.26|42.08|42.29|42.11|42.31|42.13|42.26|42.08|8
1736861660000|2025-01-14 13:34:20|42.3|42.12|42.36|42.18|42.36|42.18|42.29|42.11|11
1736861670000|2025-01-14 13:34:30|42.37|42.19|42.36|42.18|42.39|42.21|42.36|42.18|6
1736861680000|2025-01-14 13:34:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736861700000|2025-01-14 13:35:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736861710000|2025-01-14 13:35:10|42.1|41.92|42.11|41.93|42.16|41.98|42.07|41.89|13
1736861720000|2025-01-14 13:35:20|42.1|41.92|42.17|41.99|42.18|42|42.1|41.92|6
1736861730000|2025-01-14 13:35:30|42.15|41.97|42.12|41.94|42.17|41.99|42.1|41.92|11
1736861740000|2025-01-14 13:35:40|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736861750000|2025-01-14 13:35:50|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|6
1736861760000|2025-01-14 13:36:00|42.12|41.94|42.21|42.03|42.21|42.03|42.1|41.92|14
1736861770000|2025-01-14 13:36:10|42.22|42.04|42.22|42.04|42.25|42.07|42.22|42.04|4
1736861780000|2025-01-14 13:36:20|42.24|42.06|42.21|42.03|42.24|42.06|42.2|42.02|8
1736861790000|2025-01-14 13:36:30|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|4
1736861800000|2025-01-14 13:36:40|42.17|41.99|42.11|41.93|42.17|41.99|42.1|41.92|8
1736861810000|2025-01-14 13:36:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736861820000|2025-01-14 13:37:00|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|5
1736861830000|2025-01-14 13:37:10|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|6
1736861840000|2025-01-14 13:37:20|42.15|41.97|42.18|42|42.19|42.01|42.15|41.97|6
1736861850000|2025-01-14 13:37:30|42.16|41.98|42.22|42.04|42.22|42.04|42.16|41.98|5
1736861860000|2025-01-14 13:37:40|42.23|42.05|42.21|42.03|42.24|42.06|42.2|42.02|7
1736861870000|2025-01-14 13:37:50|42.2|42.02|42.17|41.99|42.21|42.03|42.17|41.99|9
1736861880000|2025-01-14 13:38:00|42.15|41.97|42.15|41.97|42.17|41.99|42.15|41.97|5
1736861890000|2025-01-14 13:38:10|42.16|41.98|42.15|41.97|42.16|41.98|42.13|41.95|12
1736861900000|2025-01-14 13:38:20|42.14|41.96|42.15|41.97|42.17|41.99|42.14|41.96|6
1736861910000|2025-01-14 13:38:30|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|2
1736861920000|2025-01-14 13:38:40|42.13|41.95|42.13|41.95|42.15|41.97|42.13|41.95|5
1736861930000|2025-01-14 13:38:50|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1736861940000|2025-01-14 13:39:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736861950000|2025-01-14 13:39:10|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|6
1736861960000|2025-01-14 13:39:20|42.14|41.96|42.18|42|42.19|42.01|42.13|41.95|7
1736861970000|2025-01-14 13:39:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1736861980000|2025-01-14 13:39:40|42.14|41.96|42.16|41.98|42.16|41.98|42.12|41.94|8
1736861990000|2025-01-14 13:39:50|42.17|41.99|42.21|42.03|42.21|42.03|42.17|41.99|7
1736862000000|2025-01-14 13:40:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736862010000|2025-01-14 13:40:10|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|4
1736862020000|2025-01-14 13:40:20|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|2
1736862030000|2025-01-14 13:40:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|7
1736862040000|2025-01-14 13:40:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736862050000|2025-01-14 13:40:50|42.16|41.98|42.14|41.96|42.16|41.98|42.13|41.95|7
1736862060000|2025-01-14 13:41:00|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736862070000|2025-01-14 13:41:10|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736862080000|2025-01-14 13:41:20|42.12|41.94|42.11|41.93|42.13|41.95|42.11|41.93|8
1736862090000|2025-01-14 13:41:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736862100000|2025-01-14 13:41:40|42.13|41.95|42.18|42|42.18|42|42.13|41.95|5
1736862110000|2025-01-14 13:41:50|42.19|42.01|42.23|42.05|42.23|42.05|42.19|42.01|5
1736862120000|2025-01-14 13:42:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736862130000|2025-01-14 13:42:10|42.21|42.03|42.21|42.03|42.22|42.04|42.2|42.02|5
1736862140000|2025-01-14 13:42:20|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|5
1736862150000|2025-01-14 13:42:30|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736862160000|2025-01-14 13:42:40|42.21|42.03|42.18|42|42.21|42.03|42.18|42|6
1736862170000|2025-01-14 13:42:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736862180000|2025-01-14 13:43:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736862190000|2025-01-14 13:43:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736862200000|2025-01-14 13:43:20|42.16|41.98|42.2|42.02|42.2|42.02|42.16|41.98|3
1736862210000|2025-01-14 13:43:30|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736862220000|2025-01-14 13:43:40|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736862230000|2025-01-14 13:43:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736862240000|2025-01-14 13:44:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736862250000|2025-01-14 13:44:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736862260000|2025-01-14 13:44:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736862270000|2025-01-14 13:44:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736862300000|2025-01-14 13:45:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1736862320000|2025-01-14 13:45:20|42.14|41.96|42.19|42.01|42.19|42.01|42.14|41.96|5
1736862330000|2025-01-14 13:45:30|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736862340000|2025-01-14 13:45:40|42.17|41.99|42.18|42|42.19|42.01|42.17|41.99|4
1736862350000|2025-01-14 13:45:50|42.19|42.01|42.21|42.03|42.22|42.04|42.19|42.01|4
1736862360000|2025-01-14 13:46:00|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736862370000|2025-01-14 13:46:10|42.21|42.03|42.17|41.99|42.21|42.03|42.17|41.99|5
1736862380000|2025-01-14 13:46:20|42.18|42|42.18|42|42.18|42|42.17|41.99|5
1736862390000|2025-01-14 13:46:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736862400000|2025-01-14 13:46:40|42.2|42.02|42.24|42.06|42.24|42.06|42.2|42.02|5
1736862410000|2025-01-14 13:46:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736862420000|2025-01-14 13:47:00|42.27|42.09|42.31|42.13|42.31|42.13|42.27|42.09|5
1736862430000|2025-01-14 13:47:10|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736862440000|2025-01-14 13:47:20|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|5
1736862450000|2025-01-14 13:47:30|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|5
1736862460000|2025-01-14 13:47:40|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|2
1736862470000|2025-01-14 13:47:50|42.36|42.18|42.4|42.22|42.4|42.22|42.36|42.18|4
1736862480000|2025-01-14 13:48:00|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|3
1736862490000|2025-01-14 13:48:10|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1736862500000|2025-01-14 13:48:20|42.36|42.18|42.37|42.19|42.39|42.21|42.36|42.18|5
1736862510000|2025-01-14 13:48:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1736862520000|2025-01-14 13:48:40|42.38|42.2|42.35|42.17|42.38|42.2|42.35|42.17|6
1736862530000|2025-01-14 13:48:50|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736862540000|2025-01-14 13:49:00|42.37|42.19|42.36|42.18|42.38|42.2|42.35|42.17|6
1736862550000|2025-01-14 13:49:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736862560000|2025-01-14 13:49:20|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736862570000|2025-01-14 13:49:30|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|5
1736862580000|2025-01-14 13:49:40|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736862590000|2025-01-14 13:49:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736862600000|2025-01-14 13:50:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736862610000|2025-01-14 13:50:10|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736862620000|2025-01-14 13:50:20|42.3|42.12|42.27|42.09|42.31|42.13|42.27|42.09|6
1736862630000|2025-01-14 13:50:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736862640000|2025-01-14 13:50:40|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|4
1736862650000|2025-01-14 13:50:50|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|4
1736862660000|2025-01-14 13:51:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736862670000|2025-01-14 13:51:10|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736862680000|2025-01-14 13:51:20|42.21|42.03|42.19|42.01|42.21|42.03|42.18|42|5
1736862690000|2025-01-14 13:51:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736862700000|2025-01-14 13:51:40|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736862710000|2025-01-14 13:51:50|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736862720000|2025-01-14 13:52:00|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736862730000|2025-01-14 13:52:10|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|4
1736862740000|2025-01-14 13:52:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736862750000|2025-01-14 13:52:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736862760000|2025-01-14 13:52:40|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|5
1736862770000|2025-01-14 13:52:50|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736862780000|2025-01-14 13:53:00|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736862790000|2025-01-14 13:53:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736862800000|2025-01-14 13:53:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736862810000|2025-01-14 13:53:30|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736862820000|2025-01-14 13:53:40|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736862830000|2025-01-14 13:53:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1736862840000|2025-01-14 13:54:00|42.15|41.97|42.12|41.94|42.15|41.97|42.12|41.94|4
1736862850000|2025-01-14 13:54:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736862860000|2025-01-14 13:54:20|42.14|41.96|42.18|42|42.18|42|42.14|41.96|3
1736862880000|2025-01-14 13:54:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|4
1736862890000|2025-01-14 13:54:50|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736862900000|2025-01-14 13:55:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736862910000|2025-01-14 13:55:10|42.2|42.02|42.23|42.05|42.23|42.05|42.2|42.02|4
1736862930000|2025-01-14 13:55:30|42.22|42.04|42.27|42.09|42.27|42.09|42.22|42.04|5
1736862940000|2025-01-14 13:55:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736862950000|2025-01-14 13:55:50|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736862960000|2025-01-14 13:56:00|42.23|42.05|42.22|42.04|42.24|42.06|42.22|42.04|4
1736862980000|2025-01-14 13:56:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736862990000|2025-01-14 13:56:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736863000000|2025-01-14 13:56:40|42.17|41.99|42.14|41.96|42.17|41.99|42.13|41.95|8
1736863010000|2025-01-14 13:56:50|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736863020000|2025-01-14 13:57:00|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|5
1736863030000|2025-01-14 13:57:10|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736863040000|2025-01-14 13:57:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736863050000|2025-01-14 13:57:30|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736863060000|2025-01-14 13:57:40|42.17|41.99|42.17|41.99|42.19|42.01|42.17|41.99|7
1736863070000|2025-01-14 13:57:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736863080000|2025-01-14 13:58:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736863090000|2025-01-14 13:58:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736863100000|2025-01-14 13:58:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736863110000|2025-01-14 13:58:30|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736863120000|2025-01-14 13:58:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736863130000|2025-01-14 13:58:50|42.18|42|42.18|42|42.18|42|42.16|41.98|5
1736863140000|2025-01-14 13:59:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|5
1736863150000|2025-01-14 13:59:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736863160000|2025-01-14 13:59:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736863180000|2025-01-14 13:59:40|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736863200000|2025-01-14 14:00:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736863210000|2025-01-14 14:00:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736863220000|2025-01-14 14:00:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736863230000|2025-01-14 14:00:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736863240000|2025-01-14 14:00:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736863250000|2025-01-14 14:00:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863290000|2025-01-14 14:01:30|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736863300000|2025-01-14 14:01:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736863310000|2025-01-14 14:01:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863370000|2025-01-14 14:02:50|42.07|41.89|42.03|41.85|42.07|41.89|42.03|41.85|4
1736863380000|2025-01-14 14:03:00|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736863390000|2025-01-14 14:03:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736863400000|2025-01-14 14:03:20|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|2
1736863410000|2025-01-14 14:03:30|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736863420000|2025-01-14 14:03:40|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1736863430000|2025-01-14 14:03:50|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|5
1736863440000|2025-01-14 14:04:00|41.98|41.8|42.04|41.86|42.04|41.86|41.98|41.8|4
1736863450000|2025-01-14 14:04:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736863460000|2025-01-14 14:04:20|42.06|41.88|42.05|41.87|42.06|41.88|42.04|41.86|6
1736863470000|2025-01-14 14:04:30|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736863480000|2025-01-14 14:04:40|42.05|41.87|42.04|41.86|42.05|41.87|42.02|41.84|5
1736863490000|2025-01-14 14:04:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|4
1736863500000|2025-01-14 14:05:00|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|3
1736863510000|2025-01-14 14:05:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863530000|2025-01-14 14:05:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736863540000|2025-01-14 14:05:40|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|3
1736863550000|2025-01-14 14:05:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736863560000|2025-01-14 14:06:00|42.03|41.85|42|41.82|42.04|41.86|41.99|41.81|7
1736863570000|2025-01-14 14:06:10|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736863580000|2025-01-14 14:06:20|42.03|41.85|42.03|41.85|42.05|41.87|42.03|41.85|3
1736863590000|2025-01-14 14:06:30|42.02|41.84|42.06|41.88|42.06|41.88|42.02|41.84|4
1736863600000|2025-01-14 14:06:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736863610000|2025-01-14 14:06:50|42.06|41.88|42.09|41.91|42.09|41.91|42.05|41.87|6
1736863630000|2025-01-14 14:07:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736863640000|2025-01-14 14:07:20|42.11|41.93|42.07|41.89|42.11|41.93|42.07|41.89|8
1736863660000|2025-01-14 14:07:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863670000|2025-01-14 14:07:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736863680000|2025-01-14 14:08:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736863690000|2025-01-14 14:08:10|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736863700000|2025-01-14 14:08:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736863710000|2025-01-14 14:08:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736863730000|2025-01-14 14:08:50|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|2
1736863740000|2025-01-14 14:09:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736863770000|2025-01-14 14:09:30|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736863780000|2025-01-14 14:09:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736863790000|2025-01-14 14:09:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736863800000|2025-01-14 14:10:00|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736863810000|2025-01-14 14:10:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736863820000|2025-01-14 14:10:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736863830000|2025-01-14 14:10:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736863840000|2025-01-14 14:10:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736863850000|2025-01-14 14:10:50|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1736863860000|2025-01-14 14:11:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736863880000|2025-01-14 14:11:20|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|5
1736863890000|2025-01-14 14:11:30|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736863900000|2025-01-14 14:11:40|41.99|41.81|42.03|41.85|42.03|41.85|41.97|41.79|4
1736863910000|2025-01-14 14:11:50|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736863940000|2025-01-14 14:12:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736863950000|2025-01-14 14:12:30|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736863960000|2025-01-14 14:12:40|42.01|41.83|42.03|41.85|42.03|41.85|42.01|41.83|2
1736863990000|2025-01-14 14:13:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736864000000|2025-01-14 14:13:20|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736864010000|2025-01-14 14:13:30|42.06|41.88|42.09|41.91|42.09|41.91|42.06|41.88|3
1736864020000|2025-01-14 14:13:40|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736864030000|2025-01-14 14:13:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736864040000|2025-01-14 14:14:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736864050000|2025-01-14 14:14:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736864060000|2025-01-14 14:14:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736864100000|2025-01-14 14:15:00|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|3
1736864110000|2025-01-14 14:15:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736864120000|2025-01-14 14:15:20|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736864140000|2025-01-14 14:15:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736864150000|2025-01-14 14:15:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736864160000|2025-01-14 14:16:00|42.18|42|42.21|42.03|42.21|42.03|42.18|42|4
1736864170000|2025-01-14 14:16:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736864190000|2025-01-14 14:16:30|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|5
1736864210000|2025-01-14 14:16:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736864260000|2025-01-14 14:17:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736864270000|2025-01-14 14:17:50|42.22|42.04|42.21|42.03|42.23|42.05|42.21|42.03|4
1736864280000|2025-01-14 14:18:00|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736864290000|2025-01-14 14:18:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736864300000|2025-01-14 14:18:20|42.18|42|42.2|42.02|42.2|42.02|42.18|42|2
1736864310000|2025-01-14 14:18:30|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|2
1736864350000|2025-01-14 14:19:10|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1736864360000|2025-01-14 14:19:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736864380000|2025-01-14 14:19:40|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736864390000|2025-01-14 14:19:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736864420000|2025-01-14 14:20:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736864430000|2025-01-14 14:20:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736864460000|2025-01-14 14:21:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736864490000|2025-01-14 14:21:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|4
1736864500000|2025-01-14 14:21:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736864510000|2025-01-14 14:21:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736864520000|2025-01-14 14:22:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736864530000|2025-01-14 14:22:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736864550000|2025-01-14 14:22:30|42.3|42.12|42.3|42.12|42.3|42.12|42.28|42.1|8
1736864560000|2025-01-14 14:22:40|42.31|42.13|42.32|42.14|42.32|42.14|42.3|42.12|4
1736864570000|2025-01-14 14:22:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736864580000|2025-01-14 14:23:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736864590000|2025-01-14 14:23:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736864600000|2025-01-14 14:23:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736864610000|2025-01-14 14:23:30|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736864620000|2025-01-14 14:23:40|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736864630000|2025-01-14 14:23:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736864640000|2025-01-14 14:24:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736864670000|2025-01-14 14:24:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736864700000|2025-01-14 14:25:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736864710000|2025-01-14 14:25:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736864720000|2025-01-14 14:25:20|42.27|42.09|42.28|42.1|42.28|42.1|42.26|42.08|4
1736864730000|2025-01-14 14:25:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736864740000|2025-01-14 14:25:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736864760000|2025-01-14 14:26:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736864770000|2025-01-14 14:26:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736864780000|2025-01-14 14:26:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1736864790000|2025-01-14 14:26:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736864800000|2025-01-14 14:26:40|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736864820000|2025-01-14 14:27:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736864850000|2025-01-14 14:27:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736864860000|2025-01-14 14:27:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736864870000|2025-01-14 14:27:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736864900000|2025-01-14 14:28:20|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736864920000|2025-01-14 14:28:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736864930000|2025-01-14 14:28:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|4
1736864940000|2025-01-14 14:29:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736864950000|2025-01-14 14:29:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736864970000|2025-01-14 14:29:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736864980000|2025-01-14 14:29:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736865000000|2025-01-14 14:30:00|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736865010000|2025-01-14 14:30:10|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|4
1736865020000|2025-01-14 14:30:20|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|3
1736865030000|2025-01-14 14:30:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1736865040000|2025-01-14 14:30:40|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1736865050000|2025-01-14 14:30:50|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|5
1736865070000|2025-01-14 14:31:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736865080000|2025-01-14 14:31:20|42.45|42.27|42.46|42.28|42.46|42.28|42.44|42.26|4
1736865090000|2025-01-14 14:31:30|42.45|42.27|42.45|42.27|42.47|42.29|42.44|42.26|10
1736865100000|2025-01-14 14:31:40|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1736865110000|2025-01-14 14:31:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1736865120000|2025-01-14 14:32:00|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|6
1736865130000|2025-01-14 14:32:10|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1736865140000|2025-01-14 14:32:20|42.4|42.22|42.35|42.17|42.4|42.22|42.35|42.17|8
1736865160000|2025-01-14 14:32:40|42.37|42.19|42.37|42.19|42.39|42.21|42.37|42.19|3
1736865170000|2025-01-14 14:32:50|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|5
1736865180000|2025-01-14 14:33:00|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|4
1736865190000|2025-01-14 14:33:10|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|6
1736865200000|2025-01-14 14:33:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736865210000|2025-01-14 14:33:30|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736865220000|2025-01-14 14:33:40|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1736865240000|2025-01-14 14:34:00|42.33|42.15|42.36|42.18|42.37|42.19|42.33|42.15|5
1736865250000|2025-01-14 14:34:10|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1736865260000|2025-01-14 14:34:20|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|3
1736865270000|2025-01-14 14:34:30|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736865280000|2025-01-14 14:34:40|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736865290000|2025-01-14 14:34:50|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1736865300000|2025-01-14 14:35:00|42.43|42.25|42.48|42.3|42.48|42.3|42.43|42.25|5
1736865310000|2025-01-14 14:35:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1736865320000|2025-01-14 14:35:20|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1736865330000|2025-01-14 14:35:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736865340000|2025-01-14 14:35:40|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|5
1736865350000|2025-01-14 14:35:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736865360000|2025-01-14 14:36:00|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1736865370000|2025-01-14 14:36:10|42.5|42.32|42.52|42.34|42.52|42.34|42.49|42.31|4
1736865380000|2025-01-14 14:36:20|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1736865390000|2025-01-14 14:36:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736865400000|2025-01-14 14:36:40|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736865410000|2025-01-14 14:36:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736865420000|2025-01-14 14:37:00|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|4
1736865430000|2025-01-14 14:37:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736865440000|2025-01-14 14:37:20|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|4
1736865450000|2025-01-14 14:37:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736865460000|2025-01-14 14:37:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736865470000|2025-01-14 14:37:50|42.63|42.45|42.63|42.45|42.64|42.46|42.61|42.43|9
1736865480000|2025-01-14 14:38:00|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|4
1736865500000|2025-01-14 14:38:20|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|4
1736865510000|2025-01-14 14:38:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|4
1736865520000|2025-01-14 14:38:40|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736865530000|2025-01-14 14:38:50|42.62|42.44|42.65|42.47|42.65|42.47|42.62|42.44|4
1736865540000|2025-01-14 14:39:00|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736865550000|2025-01-14 14:39:10|42.62|42.44|42.58|42.4|42.63|42.45|42.58|42.4|5
1736865560000|2025-01-14 14:39:20|42.57|42.39|42.53|42.35|42.57|42.39|42.53|42.35|7
1736865570000|2025-01-14 14:39:30|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1736865580000|2025-01-14 14:39:40|42.56|42.38|42.6|42.42|42.6|42.42|42.56|42.38|4
1736865600000|2025-01-14 14:40:00|42.61|42.43|42.65|42.47|42.65|42.47|42.61|42.43|5
1736865610000|2025-01-14 14:40:10|42.66|42.48|42.66|42.48|42.67|42.49|42.64|42.46|7
1736865620000|2025-01-14 14:40:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736865630000|2025-01-14 14:40:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|4
1736865660000|2025-01-14 14:41:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1736865670000|2025-01-14 14:41:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736865680000|2025-01-14 14:41:20|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|3
1736865690000|2025-01-14 14:41:30|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736865700000|2025-01-14 14:41:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736865710000|2025-01-14 14:41:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736865720000|2025-01-14 14:42:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736865730000|2025-01-14 14:42:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736865740000|2025-01-14 14:42:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736865750000|2025-01-14 14:42:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|4
1736865760000|2025-01-14 14:42:40|42.6|42.42|42.61|42.43|42.62|42.44|42.6|42.42|4
1736865770000|2025-01-14 14:42:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736865780000|2025-01-14 14:43:00|42.58|42.4|42.57|42.39|42.58|42.4|42.56|42.38|6
1736865790000|2025-01-14 14:43:10|42.56|42.38|42.52|42.34|42.57|42.39|42.52|42.34|9
1736865800000|2025-01-14 14:43:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736865810000|2025-01-14 14:43:30|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1736865820000|2025-01-14 14:43:40|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|7
1736865830000|2025-01-14 14:43:50|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1736865850000|2025-01-14 14:44:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1736865860000|2025-01-14 14:44:20|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|2
1736865870000|2025-01-14 14:44:30|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736865890000|2025-01-14 14:44:50|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|2
1736865900000|2025-01-14 14:45:00|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1736865910000|2025-01-14 14:45:10|42.42|42.24|42.37|42.19|42.42|42.24|42.37|42.19|6
1736865920000|2025-01-14 14:45:20|42.36|42.18|42.35|42.17|42.36|42.18|42.33|42.15|7
1736865930000|2025-01-14 14:45:30|42.34|42.16|42.33|42.15|42.35|42.17|42.33|42.15|4
1736865940000|2025-01-14 14:45:40|42.32|42.14|42.31|42.13|42.33|42.15|42.3|42.12|8
1736865950000|2025-01-14 14:45:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736865960000|2025-01-14 14:46:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736865970000|2025-01-14 14:46:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736866000000|2025-01-14 14:46:40|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|4
1736866020000|2025-01-14 14:47:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736866030000|2025-01-14 14:47:10|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736866040000|2025-01-14 14:47:20|42.19|42.01|42.21|42.03|42.22|42.04|42.18|42|7
1736866050000|2025-01-14 14:47:30|42.23|42.05|42.19|42.01|42.23|42.05|42.19|42.01|4
1736866060000|2025-01-14 14:47:40|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1736866070000|2025-01-14 14:47:50|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736866080000|2025-01-14 14:48:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736866090000|2025-01-14 14:48:10|42.16|41.98|42.18|42|42.18|42|42.16|41.98|7
1736866100000|2025-01-14 14:48:20|42.17|41.99|42.16|41.98|42.2|42.02|42.16|41.98|7
1736866110000|2025-01-14 14:48:30|42.18|42|42.23|42.05|42.23|42.05|42.18|42|4
1736866120000|2025-01-14 14:48:40|42.22|42.04|42.21|42.03|42.23|42.05|42.2|42.02|6
1736866130000|2025-01-14 14:48:50|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|6
1736866140000|2025-01-14 14:49:00|42.18|42|42.2|42.02|42.22|42.04|42.18|42|7
1736866150000|2025-01-14 14:49:10|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|5
1736866160000|2025-01-14 14:49:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736866170000|2025-01-14 14:49:30|42.21|42.03|42.2|42.02|42.21|42.03|42.19|42.01|4
1736866180000|2025-01-14 14:49:40|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736866190000|2025-01-14 14:49:50|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736866200000|2025-01-14 14:50:00|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|6
1736866210000|2025-01-14 14:50:10|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736866220000|2025-01-14 14:50:20|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|6
1736866230000|2025-01-14 14:50:30|42.21|42.03|42.18|42|42.21|42.03|42.18|42|6
1736866240000|2025-01-14 14:50:40|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|7
1736866250000|2025-01-14 14:50:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736866260000|2025-01-14 14:51:00|42.18|42|42.19|42.01|42.19|42.01|42.18|42|4
1736866280000|2025-01-14 14:51:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736866290000|2025-01-14 14:51:30|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736866300000|2025-01-14 14:51:40|42.22|42.04|42.26|42.08|42.26|42.08|42.22|42.04|4
1736866310000|2025-01-14 14:51:50|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|6
1736866320000|2025-01-14 14:52:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736866330000|2025-01-14 14:52:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736866340000|2025-01-14 14:52:20|42.3|42.12|42.29|42.11|42.3|42.12|42.28|42.1|3
1736866350000|2025-01-14 14:52:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736866360000|2025-01-14 14:52:40|42.28|42.1|42.22|42.04|42.28|42.1|42.22|42.04|8
1736866370000|2025-01-14 14:52:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736866390000|2025-01-14 14:53:10|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736866400000|2025-01-14 14:53:20|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736866410000|2025-01-14 14:53:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|4
1736866420000|2025-01-14 14:53:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736866430000|2025-01-14 14:53:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736866440000|2025-01-14 14:54:00|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736866450000|2025-01-14 14:54:10|42.1|41.92|42.09|41.91|42.1|41.92|42.08|41.9|4
1736866460000|2025-01-14 14:54:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736866470000|2025-01-14 14:54:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736866480000|2025-01-14 14:54:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736866490000|2025-01-14 14:54:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|5
1736866500000|2025-01-14 14:55:00|42.11|41.93|42.11|41.93|42.13|41.95|42.11|41.93|3
1736866510000|2025-01-14 14:55:10|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1736866520000|2025-01-14 14:55:20|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736866530000|2025-01-14 14:55:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736866540000|2025-01-14 14:55:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|8
1736866550000|2025-01-14 14:55:50|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|7
1736866560000|2025-01-14 14:56:00|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|6
1736866570000|2025-01-14 14:56:10|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736866580000|2025-01-14 14:56:20|42.06|41.88|42.1|41.92|42.1|41.92|42.05|41.87|7
1736866590000|2025-01-14 14:56:30|42.11|41.93|42.16|41.98|42.16|41.98|42.11|41.93|7
1736866600000|2025-01-14 14:56:40|42.15|41.97|42.14|41.96|42.16|41.98|42.13|41.95|10
1736866610000|2025-01-14 14:56:50|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|2
1736866620000|2025-01-14 14:57:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736866640000|2025-01-14 14:57:20|42.12|41.94|42.1|41.92|42.13|41.95|42.09|41.91|6
1736866650000|2025-01-14 14:57:30|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|4
1736866670000|2025-01-14 14:57:50|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|5
1736866680000|2025-01-14 14:58:00|42.08|41.9|42.04|41.86|42.08|41.9|42.04|41.86|5
1736866690000|2025-01-14 14:58:10|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736866700000|2025-01-14 14:58:20|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1736866720000|2025-01-14 14:58:40|42.03|41.85|42.04|41.86|42.05|41.87|42.03|41.85|4
1736866730000|2025-01-14 14:58:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736866740000|2025-01-14 14:59:00|42.05|41.87|42.03|41.85|42.06|41.88|42.03|41.85|5
1736866750000|2025-01-14 14:59:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|4
1736866760000|2025-01-14 14:59:20|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|3
1736866770000|2025-01-14 14:59:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736866780000|2025-01-14 14:59:40|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736866790000|2025-01-14 14:59:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736866800000|2025-01-14 15:00:00|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|5
1736866810000|2025-01-14 15:00:10|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|5
1736866820000|2025-01-14 15:00:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736866830000|2025-01-14 15:00:30|42.11|41.93|42.06|41.88|42.11|41.93|42.06|41.88|5
1736866840000|2025-01-14 15:00:40|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736866850000|2025-01-14 15:00:50|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736866860000|2025-01-14 15:01:00|42.06|41.88|42.06|41.88|42.08|41.9|42.06|41.88|3
1736866870000|2025-01-14 15:01:10|42.08|41.9|42.07|41.89|42.09|41.91|42.05|41.87|8
1736866880000|2025-01-14 15:01:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736866890000|2025-01-14 15:01:30|42.06|41.88|42.1|41.92|42.1|41.92|42.06|41.88|5
1736866900000|2025-01-14 15:01:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736866920000|2025-01-14 15:02:00|42.13|41.95|42.14|41.96|42.15|41.97|42.12|41.94|7
1736866930000|2025-01-14 15:02:10|42.13|41.95|42.17|41.99|42.17|41.99|42.13|41.95|4
1736866940000|2025-01-14 15:02:20|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|5
1736866950000|2025-01-14 15:02:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736866960000|2025-01-14 15:02:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736866970000|2025-01-14 15:02:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736866980000|2025-01-14 15:03:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|6
1736866990000|2025-01-14 15:03:10|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736867000000|2025-01-14 15:03:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736867010000|2025-01-14 15:03:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736867020000|2025-01-14 15:03:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736867030000|2025-01-14 15:03:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736867040000|2025-01-14 15:04:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736867050000|2025-01-14 15:04:10|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|5
1736867060000|2025-01-14 15:04:20|42.19|42.01|42.16|41.98|42.19|42.01|42.15|41.97|5
1736867070000|2025-01-14 15:04:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736867090000|2025-01-14 15:04:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736867100000|2025-01-14 15:05:00|42.16|41.98|42.12|41.94|42.16|41.98|42.12|41.94|6
1736867110000|2025-01-14 15:05:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|4
1736867120000|2025-01-14 15:05:20|42.11|41.93|42.1|41.92|42.12|41.94|42.1|41.92|4
1736867130000|2025-01-14 15:05:30|42.11|41.93|42.07|41.89|42.11|41.93|42.07|41.89|5
1736867140000|2025-01-14 15:05:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736867150000|2025-01-14 15:05:50|42.07|41.89|42.13|41.95|42.13|41.95|42.06|41.88|7
1736867160000|2025-01-14 15:06:00|42.14|41.96|42.1|41.92|42.14|41.96|42.1|41.92|8
1736867170000|2025-01-14 15:06:10|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736867180000|2025-01-14 15:06:20|42.15|41.97|42.18|42|42.18|42|42.15|41.97|6
1736867200000|2025-01-14 15:06:40|42.2|42.02|42.21|42.03|42.22|42.04|42.2|42.02|6
1736867210000|2025-01-14 15:06:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867220000|2025-01-14 15:07:00|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736867230000|2025-01-14 15:07:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736867240000|2025-01-14 15:07:20|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1736867260000|2025-01-14 15:07:40|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736867270000|2025-01-14 15:07:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736867280000|2025-01-14 15:08:00|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736867290000|2025-01-14 15:08:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736867300000|2025-01-14 15:08:20|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1736867320000|2025-01-14 15:08:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1736867330000|2025-01-14 15:08:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736867340000|2025-01-14 15:09:00|42.26|42.08|42.25|42.07|42.26|42.08|42.24|42.06|4
1736867350000|2025-01-14 15:09:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736867360000|2025-01-14 15:09:20|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736867370000|2025-01-14 15:09:30|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|2
1736867380000|2025-01-14 15:09:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736867390000|2025-01-14 15:09:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736867400000|2025-01-14 15:10:00|42.2|42.02|42.17|41.99|42.21|42.03|42.16|41.98|6
1736867410000|2025-01-14 15:10:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736867420000|2025-01-14 15:10:20|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|3
1736867430000|2025-01-14 15:10:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736867440000|2025-01-14 15:10:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736867460000|2025-01-14 15:11:00|42.12|41.94|42.11|41.93|42.12|41.94|42.09|41.91|7
1736867470000|2025-01-14 15:11:10|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|4
1736867480000|2025-01-14 15:11:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736867490000|2025-01-14 15:11:30|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|5
1736867500000|2025-01-14 15:11:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867510000|2025-01-14 15:11:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736867520000|2025-01-14 15:12:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736867530000|2025-01-14 15:12:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736867540000|2025-01-14 15:12:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736867570000|2025-01-14 15:12:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736867580000|2025-01-14 15:13:00|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736867590000|2025-01-14 15:13:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736867600000|2025-01-14 15:13:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736867610000|2025-01-14 15:13:30|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1736867620000|2025-01-14 15:13:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|4
1736867630000|2025-01-14 15:13:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736867640000|2025-01-14 15:14:00|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736867650000|2025-01-14 15:14:10|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1736867660000|2025-01-14 15:14:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736867670000|2025-01-14 15:14:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736867680000|2025-01-14 15:14:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736867690000|2025-01-14 15:14:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736867700000|2025-01-14 15:15:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736867710000|2025-01-14 15:15:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736867720000|2025-01-14 15:15:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736867730000|2025-01-14 15:15:30|42.27|42.09|42.23|42.05|42.27|42.09|42.23|42.05|5
1736867740000|2025-01-14 15:15:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867750000|2025-01-14 15:15:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736867760000|2025-01-14 15:16:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736867770000|2025-01-14 15:16:10|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|4
1736867780000|2025-01-14 15:16:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736867800000|2025-01-14 15:16:40|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736867810000|2025-01-14 15:16:50|42.3|42.12|42.29|42.11|42.3|42.12|42.28|42.1|4
1736867820000|2025-01-14 15:17:00|42.3|42.12|42.31|42.13|42.32|42.14|42.3|42.12|6
1736867830000|2025-01-14 15:17:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736867840000|2025-01-14 15:17:20|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736867850000|2025-01-14 15:17:30|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736867860000|2025-01-14 15:17:40|42.26|42.08|42.25|42.07|42.27|42.09|42.25|42.07|4
1736867870000|2025-01-14 15:17:50|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|4
1736867880000|2025-01-14 15:18:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736867890000|2025-01-14 15:18:10|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736867900000|2025-01-14 15:18:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867910000|2025-01-14 15:18:30|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736867920000|2025-01-14 15:18:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867930000|2025-01-14 15:18:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736867940000|2025-01-14 15:19:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736867950000|2025-01-14 15:19:10|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736867960000|2025-01-14 15:19:20|42.22|42.04|42.21|42.03|42.23|42.05|42.21|42.03|4
1736867970000|2025-01-14 15:19:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736867980000|2025-01-14 15:19:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736867990000|2025-01-14 15:19:50|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736868000000|2025-01-14 15:20:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736868010000|2025-01-14 15:20:10|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1736868020000|2025-01-14 15:20:20|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736868030000|2025-01-14 15:20:30|42.16|41.98|42.19|42.01|42.19|42.01|42.16|41.98|4
1736868040000|2025-01-14 15:20:40|42.17|41.99|42.16|41.98|42.19|42.01|42.16|41.98|5
1736868050000|2025-01-14 15:20:50|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736868060000|2025-01-14 15:21:00|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|2
1736868070000|2025-01-14 15:21:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736868080000|2025-01-14 15:21:20|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736868090000|2025-01-14 15:21:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736868100000|2025-01-14 15:21:40|42.13|41.95|42.11|41.93|42.14|41.96|42.11|41.93|5
1736868110000|2025-01-14 15:21:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736868120000|2025-01-14 15:22:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736868140000|2025-01-14 15:22:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736868150000|2025-01-14 15:22:30|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736868160000|2025-01-14 15:22:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736868170000|2025-01-14 15:22:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736868190000|2025-01-14 15:23:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736868200000|2025-01-14 15:23:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736868210000|2025-01-14 15:23:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736868220000|2025-01-14 15:23:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736868230000|2025-01-14 15:23:50|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736868240000|2025-01-14 15:24:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736868250000|2025-01-14 15:24:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|6
1736868260000|2025-01-14 15:24:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736868290000|2025-01-14 15:24:50|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|2
1736868300000|2025-01-14 15:25:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|4
1736868310000|2025-01-14 15:25:10|42.09|41.91|42.13|41.95|42.13|41.95|42.09|41.91|5
1736868320000|2025-01-14 15:25:20|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|5
1736868340000|2025-01-14 15:25:40|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736868350000|2025-01-14 15:25:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736868360000|2025-01-14 15:26:00|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|4
1736868370000|2025-01-14 15:26:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736868390000|2025-01-14 15:26:30|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|2
1736868400000|2025-01-14 15:26:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868410000|2025-01-14 15:26:50|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1736868420000|2025-01-14 15:27:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|5
1736868430000|2025-01-14 15:27:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868440000|2025-01-14 15:27:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736868450000|2025-01-14 15:27:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736868460000|2025-01-14 15:27:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868470000|2025-01-14 15:27:50|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736868490000|2025-01-14 15:28:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736868510000|2025-01-14 15:28:30|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736868530000|2025-01-14 15:28:50|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736868540000|2025-01-14 15:29:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736868580000|2025-01-14 15:29:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736868590000|2025-01-14 15:29:50|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|2
1736868600000|2025-01-14 15:30:00|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|5
1736868610000|2025-01-14 15:30:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1736868620000|2025-01-14 15:30:20|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1736868640000|2025-01-14 15:30:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736868650000|2025-01-14 15:30:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868700000|2025-01-14 15:31:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736868710000|2025-01-14 15:31:50|42.08|41.9|42.09|41.91|42.09|41.91|42.07|41.89|8
1736868730000|2025-01-14 15:32:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868740000|2025-01-14 15:32:20|42.11|41.93|42.08|41.9|42.12|41.94|42.08|41.9|6
1736868760000|2025-01-14 15:32:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736868770000|2025-01-14 15:32:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736868800000|2025-01-14 15:33:20|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|5
1736868810000|2025-01-14 15:33:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736868820000|2025-01-14 15:33:40|42.1|41.92|42.19|42.01|42.22|42.04|42.1|41.92|7
1736868830000|2025-01-14 15:33:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736868840000|2025-01-14 15:34:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|4
1736868850000|2025-01-14 15:34:10|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736868860000|2025-01-14 15:34:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736868870000|2025-01-14 15:34:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736868880000|2025-01-14 15:34:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736868890000|2025-01-14 15:34:50|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736868900000|2025-01-14 15:35:00|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|4
1736868910000|2025-01-14 15:35:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736868930000|2025-01-14 15:35:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736868940000|2025-01-14 15:35:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736868950000|2025-01-14 15:35:50|42.18|42|42.18|42|42.18|42|42.17|41.99|5
1736868960000|2025-01-14 15:36:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|3
1736868970000|2025-01-14 15:36:10|42.19|42.01|42.21|42.03|42.21|42.03|42.18|42|5
1736868980000|2025-01-14 15:36:20|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736868990000|2025-01-14 15:36:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736869000000|2025-01-14 15:36:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736869010000|2025-01-14 15:36:50|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736869020000|2025-01-14 15:37:00|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|2
1736869030000|2025-01-14 15:37:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736869040000|2025-01-14 15:37:20|42.19|42.01|42.14|41.96|42.19|42.01|42.14|41.96|6
1736869050000|2025-01-14 15:37:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736869060000|2025-01-14 15:37:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869070000|2025-01-14 15:37:50|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1736869080000|2025-01-14 15:38:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736869090000|2025-01-14 15:38:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736869100000|2025-01-14 15:38:20|42.18|42|42.21|42.03|42.22|42.04|42.18|42|4
1736869110000|2025-01-14 15:38:30|42.22|42.04|42.19|42.01|42.22|42.04|42.18|42|5
1736869120000|2025-01-14 15:38:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869130000|2025-01-14 15:38:50|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736869140000|2025-01-14 15:39:00|42.18|42|42.15|41.97|42.18|42|42.15|41.97|4
1736869150000|2025-01-14 15:39:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869160000|2025-01-14 15:39:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736869170000|2025-01-14 15:39:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736869180000|2025-01-14 15:39:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736869190000|2025-01-14 15:39:50|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|5
1736869200000|2025-01-14 15:40:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736869210000|2025-01-14 15:40:10|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736869220000|2025-01-14 15:40:20|42.1|41.92|42.16|41.98|42.16|41.98|42.1|41.92|7
1736869230000|2025-01-14 15:40:30|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736869240000|2025-01-14 15:40:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869250000|2025-01-14 15:40:50|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1736869260000|2025-01-14 15:41:00|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|4
1736869280000|2025-01-14 15:41:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869290000|2025-01-14 15:41:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|4
1736869300000|2025-01-14 15:41:40|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736869310000|2025-01-14 15:41:50|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736869320000|2025-01-14 15:42:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736869340000|2025-01-14 15:42:20|42.23|42.05|42.23|42.05|42.23|42.05|42.21|42.03|4
1736869360000|2025-01-14 15:42:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|5
1736869370000|2025-01-14 15:42:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736869380000|2025-01-14 15:43:00|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736869400000|2025-01-14 15:43:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|4
1736869410000|2025-01-14 15:43:30|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736869420000|2025-01-14 15:43:40|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|3
1736869430000|2025-01-14 15:43:50|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|8
1736869440000|2025-01-14 15:44:00|42.25|42.07|42.25|42.07|42.26|42.08|42.24|42.06|5
1736869450000|2025-01-14 15:44:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736869460000|2025-01-14 15:44:20|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736869470000|2025-01-14 15:44:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736869500000|2025-01-14 15:45:00|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|6
1736869510000|2025-01-14 15:45:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736869520000|2025-01-14 15:45:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736869530000|2025-01-14 15:45:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736869540000|2025-01-14 15:45:40|42.24|42.06|42.22|42.04|42.25|42.07|42.22|42.04|7
1736869550000|2025-01-14 15:45:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736869560000|2025-01-14 15:46:00|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736869570000|2025-01-14 15:46:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736869580000|2025-01-14 15:46:20|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|5
1736869590000|2025-01-14 15:46:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736869600000|2025-01-14 15:46:40|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736869610000|2025-01-14 15:46:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736869620000|2025-01-14 15:47:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869630000|2025-01-14 15:47:10|42.2|42.02|42.24|42.06|42.24|42.06|42.2|42.02|5
1736869640000|2025-01-14 15:47:20|42.25|42.07|42.25|42.07|42.25|42.07|42.23|42.05|7
1736869650000|2025-01-14 15:47:30|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736869660000|2025-01-14 15:47:40|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736869670000|2025-01-14 15:47:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736869680000|2025-01-14 15:48:00|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736869690000|2025-01-14 15:48:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736869700000|2025-01-14 15:48:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736869710000|2025-01-14 15:48:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|6
1736869720000|2025-01-14 15:48:40|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736869730000|2025-01-14 15:48:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736869740000|2025-01-14 15:49:00|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|4
1736869760000|2025-01-14 15:49:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736869770000|2025-01-14 15:49:30|42.17|41.99|42.19|42.01|42.19|42.01|42.16|41.98|5
1736869780000|2025-01-14 15:49:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869790000|2025-01-14 15:49:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736869800000|2025-01-14 15:50:00|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736869810000|2025-01-14 15:50:10|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|4
1736869820000|2025-01-14 15:50:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736869830000|2025-01-14 15:50:30|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736869850000|2025-01-14 15:50:50|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736869860000|2025-01-14 15:51:00|42.2|42.02|42.18|42|42.21|42.03|42.18|42|5
1736869870000|2025-01-14 15:51:10|42.17|41.99|42.13|41.95|42.17|41.99|42.13|41.95|5
1736869890000|2025-01-14 15:51:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869900000|2025-01-14 15:51:40|42.15|41.97|42.23|42.05|42.24|42.06|42.15|41.97|7
1736869910000|2025-01-14 15:51:50|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|3
1736869920000|2025-01-14 15:52:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736869930000|2025-01-14 15:52:10|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1736869940000|2025-01-14 15:52:20|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736869950000|2025-01-14 15:52:30|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|6
1736869960000|2025-01-14 15:52:40|42.21|42.03|42.22|42.04|42.22|42.04|42.2|42.02|6
1736869980000|2025-01-14 15:53:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736869990000|2025-01-14 15:53:10|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|4
1736870000000|2025-01-14 15:53:20|42.21|42.03|42.2|42.02|42.23|42.05|42.2|42.02|4
1736870010000|2025-01-14 15:53:30|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736870020000|2025-01-14 15:53:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736870030000|2025-01-14 15:53:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736870040000|2025-01-14 15:54:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736870050000|2025-01-14 15:54:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|6
1736870060000|2025-01-14 15:54:20|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736870070000|2025-01-14 15:54:30|42.2|42.02|42.2|42.02|42.22|42.04|42.2|42.02|8
1736870080000|2025-01-14 15:54:40|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|2
1736870090000|2025-01-14 15:54:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736870100000|2025-01-14 15:55:00|42.23|42.05|42.22|42.04|42.23|42.05|42.21|42.03|6
1736870110000|2025-01-14 15:55:10|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|5
1736870120000|2025-01-14 15:55:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736870130000|2025-01-14 15:55:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736870140000|2025-01-14 15:55:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736870150000|2025-01-14 15:55:50|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|4
1736870160000|2025-01-14 15:56:00|42.18|42|42.17|41.99|42.2|42.02|42.17|41.99|5
1736870170000|2025-01-14 15:56:10|42.18|42|42.2|42.02|42.2|42.02|42.18|42|5
1736870200000|2025-01-14 15:56:40|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736870210000|2025-01-14 15:56:50|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|2
1736870220000|2025-01-14 15:57:00|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736870230000|2025-01-14 15:57:10|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|5
1736870240000|2025-01-14 15:57:20|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1736870250000|2025-01-14 15:57:30|42.24|42.06|42.23|42.05|42.25|42.07|42.23|42.05|4
1736870260000|2025-01-14 15:57:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1736870270000|2025-01-14 15:57:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|6
1736870280000|2025-01-14 15:58:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736870290000|2025-01-14 15:58:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736870300000|2025-01-14 15:58:20|42.2|42.02|42.23|42.05|42.24|42.06|42.2|42.02|6
1736870310000|2025-01-14 15:58:30|42.22|42.04|42.23|42.05|42.23|42.05|42.21|42.03|4
1736870320000|2025-01-14 15:58:40|42.22|42.04|42.18|42|42.22|42.04|42.18|42|7
1736870330000|2025-01-14 15:58:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736870340000|2025-01-14 15:59:00|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736870350000|2025-01-14 15:59:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736870370000|2025-01-14 15:59:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736870380000|2025-01-14 15:59:40|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736870390000|2025-01-14 15:59:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736870400000|2025-01-14 16:00:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736870410000|2025-01-14 16:00:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1736870420000|2025-01-14 16:00:20|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1736870430000|2025-01-14 16:00:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736870440000|2025-01-14 16:00:40|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736870450000|2025-01-14 16:00:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736870460000|2025-01-14 16:01:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736870470000|2025-01-14 16:01:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736870480000|2025-01-14 16:01:20|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736870490000|2025-01-14 16:01:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736870500000|2025-01-14 16:01:40|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1736870510000|2025-01-14 16:01:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736870520000|2025-01-14 16:02:00|42.04|41.86|41.98|41.8|42.05|41.87|41.98|41.8|6
1736870530000|2025-01-14 16:02:10|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736870560000|2025-01-14 16:02:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736870580000|2025-01-14 16:03:00|41.93|41.75|41.9|41.72|41.93|41.75|41.9|41.72|4
1736870590000|2025-01-14 16:03:10|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736870600000|2025-01-14 16:03:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736870610000|2025-01-14 16:03:30|41.85|41.67|41.83|41.65|41.85|41.67|41.82|41.64|7
1736870620000|2025-01-14 16:03:40|41.84|41.66|41.87|41.69|41.87|41.69|41.83|41.65|6
1736870630000|2025-01-14 16:03:50|41.88|41.7|41.87|41.69|41.89|41.71|41.86|41.68|8
1736870640000|2025-01-14 16:04:00|41.86|41.68|41.84|41.66|41.87|41.69|41.83|41.65|11
1736870650000|2025-01-14 16:04:10|41.83|41.65|41.81|41.63|41.83|41.65|41.79|41.61|7
1736870660000|2025-01-14 16:04:20|41.8|41.62|41.82|41.64|41.82|41.64|41.8|41.62|5
1736870670000|2025-01-14 16:04:30|41.85|41.67|41.86|41.68|41.87|41.69|41.85|41.67|8
1736870680000|2025-01-14 16:04:40|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|4
1736870690000|2025-01-14 16:04:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736870700000|2025-01-14 16:05:00|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|7
1736870710000|2025-01-14 16:05:10|41.81|41.63|41.8|41.62|41.81|41.63|41.79|41.61|4
1736870720000|2025-01-14 16:05:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736870730000|2025-01-14 16:05:30|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736870740000|2025-01-14 16:05:40|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736870760000|2025-01-14 16:06:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736870770000|2025-01-14 16:06:10|41.84|41.66|41.88|41.7|41.89|41.71|41.84|41.66|5
1736870780000|2025-01-14 16:06:20|41.89|41.71|41.89|41.71|41.91|41.73|41.88|41.7|6
1736870790000|2025-01-14 16:06:30|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1736870800000|2025-01-14 16:06:40|41.89|41.71|41.89|41.71|41.92|41.74|41.89|41.71|3
1736870810000|2025-01-14 16:06:50|41.92|41.74|41.95|41.77|41.95|41.77|41.92|41.74|3
1736870820000|2025-01-14 16:07:00|41.96|41.78|42|41.82|42.02|41.84|41.96|41.78|9
1736870830000|2025-01-14 16:07:10|42.01|41.83|42.01|41.83|42.01|41.83|41.99|41.81|5
1736870840000|2025-01-14 16:07:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736870850000|2025-01-14 16:07:30|42.02|41.84|42|41.82|42.02|41.84|42|41.82|2
1736870860000|2025-01-14 16:07:40|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736870870000|2025-01-14 16:07:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736870880000|2025-01-14 16:08:00|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736870890000|2025-01-14 16:08:10|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736870900000|2025-01-14 16:08:20|41.96|41.78|41.96|41.78|41.98|41.8|41.96|41.78|5
1736870910000|2025-01-14 16:08:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736870920000|2025-01-14 16:08:40|41.97|41.79|42.01|41.83|42.01|41.83|41.97|41.79|4
1736870930000|2025-01-14 16:08:50|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1736870940000|2025-01-14 16:09:00|42.01|41.83|42|41.82|42.02|41.84|42|41.82|8
1736870950000|2025-01-14 16:09:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736870960000|2025-01-14 16:09:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1736870980000|2025-01-14 16:09:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736870990000|2025-01-14 16:09:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736871000000|2025-01-14 16:10:00|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736871020000|2025-01-14 16:10:20|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|5
1736871030000|2025-01-14 16:10:30|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|3
1736871060000|2025-01-14 16:11:00|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736871070000|2025-01-14 16:11:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736871080000|2025-01-14 16:11:20|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|3
1736871090000|2025-01-14 16:11:30|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736871110000|2025-01-14 16:11:50|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|5
1736871130000|2025-01-14 16:12:10|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1736871150000|2025-01-14 16:12:30|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736871160000|2025-01-14 16:12:40|41.87|41.69|41.87|41.69|41.87|41.69|41.86|41.68|3
1736871170000|2025-01-14 16:12:50|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|5
1736871180000|2025-01-14 16:13:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736871190000|2025-01-14 16:13:10|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736871200000|2025-01-14 16:13:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1736871220000|2025-01-14 16:13:40|41.89|41.71|41.86|41.68|41.9|41.72|41.86|41.68|10
1736871230000|2025-01-14 16:13:50|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736871240000|2025-01-14 16:14:00|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736871250000|2025-01-14 16:14:10|41.85|41.67|41.88|41.7|41.88|41.7|41.85|41.67|3
1736871260000|2025-01-14 16:14:20|41.86|41.68|41.89|41.71|41.89|41.71|41.86|41.68|3
1736871280000|2025-01-14 16:14:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871290000|2025-01-14 16:14:50|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736871300000|2025-01-14 16:15:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736871310000|2025-01-14 16:15:10|41.9|41.72|41.87|41.69|41.9|41.72|41.87|41.69|6
1736871320000|2025-01-14 16:15:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736871330000|2025-01-14 16:15:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736871340000|2025-01-14 16:15:40|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|4
1736871350000|2025-01-14 16:15:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736871360000|2025-01-14 16:16:00|41.84|41.66|41.87|41.69|41.87|41.69|41.84|41.66|3
1736871370000|2025-01-14 16:16:10|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|4
1736871380000|2025-01-14 16:16:20|41.87|41.69|41.89|41.71|41.89|41.71|41.87|41.69|3
1736871390000|2025-01-14 16:16:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871400000|2025-01-14 16:16:40|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|4
1736871410000|2025-01-14 16:16:50|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736871430000|2025-01-14 16:17:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|4
1736871440000|2025-01-14 16:17:20|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736871450000|2025-01-14 16:17:30|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736871460000|2025-01-14 16:17:40|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|3
1736871470000|2025-01-14 16:17:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736871480000|2025-01-14 16:18:00|41.97|41.79|41.98|41.8|41.99|41.81|41.97|41.79|4
1736871490000|2025-01-14 16:18:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736871510000|2025-01-14 16:18:30|41.96|41.78|41.92|41.74|41.96|41.78|41.92|41.74|4
1736871520000|2025-01-14 16:18:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736871530000|2025-01-14 16:18:50|41.91|41.73|41.9|41.72|41.91|41.73|41.89|41.71|5
1736871540000|2025-01-14 16:19:00|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|4
1736871560000|2025-01-14 16:19:20|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|4
1736871570000|2025-01-14 16:19:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736871580000|2025-01-14 16:19:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736871600000|2025-01-14 16:20:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736871610000|2025-01-14 16:20:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871620000|2025-01-14 16:20:20|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736871630000|2025-01-14 16:20:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736871640000|2025-01-14 16:20:40|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736871660000|2025-01-14 16:21:00|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|2
1736871670000|2025-01-14 16:21:10|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|6
1736871680000|2025-01-14 16:21:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736871690000|2025-01-14 16:21:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736871700000|2025-01-14 16:21:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871710000|2025-01-14 16:21:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871730000|2025-01-14 16:22:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871740000|2025-01-14 16:22:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736871750000|2025-01-14 16:22:30|41.92|41.74|41.94|41.76|41.94|41.76|41.92|41.74|2
1736871760000|2025-01-14 16:22:40|41.96|41.78|41.99|41.81|41.99|41.81|41.95|41.77|5
1736871770000|2025-01-14 16:22:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736871780000|2025-01-14 16:23:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736871790000|2025-01-14 16:23:10|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1736871800000|2025-01-14 16:23:20|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1736871810000|2025-01-14 16:23:30|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736871830000|2025-01-14 16:23:50|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736871840000|2025-01-14 16:24:00|41.95|41.77|41.92|41.74|41.95|41.77|41.91|41.73|9
1736871850000|2025-01-14 16:24:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871870000|2025-01-14 16:24:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736871880000|2025-01-14 16:24:40|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736871890000|2025-01-14 16:24:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736871900000|2025-01-14 16:25:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871910000|2025-01-14 16:25:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871920000|2025-01-14 16:25:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736871940000|2025-01-14 16:25:40|41.92|41.74|41.93|41.75|41.93|41.75|41.91|41.73|4
1736871950000|2025-01-14 16:25:50|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736871960000|2025-01-14 16:26:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|4
1736871980000|2025-01-14 16:26:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736872000000|2025-01-14 16:26:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|8
1736872020000|2025-01-14 16:27:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736872030000|2025-01-14 16:27:10|41.98|41.8|42.01|41.83|42.01|41.83|41.98|41.8|3
1736872040000|2025-01-14 16:27:20|42.02|41.84|41.99|41.81|42.02|41.84|41.99|41.81|4
1736872050000|2025-01-14 16:27:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736872060000|2025-01-14 16:27:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736872070000|2025-01-14 16:27:50|42|41.82|41.98|41.8|42|41.82|41.98|41.8|3
1736872080000|2025-01-14 16:28:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736872100000|2025-01-14 16:28:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736872110000|2025-01-14 16:28:30|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736872120000|2025-01-14 16:28:40|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|2
1736872130000|2025-01-14 16:28:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736872140000|2025-01-14 16:29:00|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1736872180000|2025-01-14 16:29:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736872190000|2025-01-14 16:29:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736872200000|2025-01-14 16:30:00|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1736872210000|2025-01-14 16:30:10|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736872220000|2025-01-14 16:30:20|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|4
1736872230000|2025-01-14 16:30:30|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|2
1736872240000|2025-01-14 16:30:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736872250000|2025-01-14 16:30:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|4
1736872260000|2025-01-14 16:31:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|4
1736872270000|2025-01-14 16:31:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736872280000|2025-01-14 16:31:20|41.83|41.65|41.82|41.64|41.83|41.65|41.81|41.63|4
1736872290000|2025-01-14 16:31:30|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|2
1736872300000|2025-01-14 16:31:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736872310000|2025-01-14 16:31:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736872320000|2025-01-14 16:32:00|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|4
1736872330000|2025-01-14 16:32:10|41.82|41.64|41.81|41.63|41.83|41.65|41.81|41.63|4
1736872340000|2025-01-14 16:32:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736872350000|2025-01-14 16:32:30|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|2
1736872360000|2025-01-14 16:32:40|41.81|41.63|41.83|41.65|41.83|41.65|41.81|41.63|3
1736872370000|2025-01-14 16:32:50|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736872380000|2025-01-14 16:33:00|41.87|41.69|41.89|41.71|41.89|41.71|41.87|41.69|3
1736872390000|2025-01-14 16:33:10|41.87|41.69|41.86|41.68|41.88|41.7|41.86|41.68|4
1736872400000|2025-01-14 16:33:20|41.85|41.67|41.84|41.66|41.86|41.68|41.84|41.66|4
1736872410000|2025-01-14 16:33:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736872420000|2025-01-14 16:33:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736872430000|2025-01-14 16:33:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736872440000|2025-01-14 16:34:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736872450000|2025-01-14 16:34:10|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|5
1736872480000|2025-01-14 16:34:40|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|3
1736872490000|2025-01-14 16:34:50|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736872500000|2025-01-14 16:35:00|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736872510000|2025-01-14 16:35:10|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1736872520000|2025-01-14 16:35:20|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736872540000|2025-01-14 16:35:40|41.88|41.7|41.88|41.7|41.9|41.72|41.88|41.7|3
1736872550000|2025-01-14 16:35:50|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736872560000|2025-01-14 16:36:00|41.9|41.72|41.87|41.69|41.9|41.72|41.87|41.69|4
1736872580000|2025-01-14 16:36:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872590000|2025-01-14 16:36:30|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736872600000|2025-01-14 16:36:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872610000|2025-01-14 16:36:50|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736872630000|2025-01-14 16:37:10|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|3
1736872640000|2025-01-14 16:37:20|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|4
1736872650000|2025-01-14 16:37:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872660000|2025-01-14 16:37:40|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|5
1736872670000|2025-01-14 16:37:50|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|4
1736872680000|2025-01-14 16:38:00|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|5
1736872690000|2025-01-14 16:38:10|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736872700000|2025-01-14 16:38:20|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736872710000|2025-01-14 16:38:30|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736872720000|2025-01-14 16:38:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872730000|2025-01-14 16:38:50|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736872750000|2025-01-14 16:39:10|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872770000|2025-01-14 16:39:30|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1736872780000|2025-01-14 16:39:40|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736872790000|2025-01-14 16:39:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736872800000|2025-01-14 16:40:00|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|3
1736872810000|2025-01-14 16:40:10|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736872820000|2025-01-14 16:40:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736872830000|2025-01-14 16:40:30|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736872850000|2025-01-14 16:40:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736872860000|2025-01-14 16:41:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736872870000|2025-01-14 16:41:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736872890000|2025-01-14 16:41:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736872910000|2025-01-14 16:41:50|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736872920000|2025-01-14 16:42:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736872930000|2025-01-14 16:42:10|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1736872940000|2025-01-14 16:42:20|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736872950000|2025-01-14 16:42:30|41.87|41.69|41.87|41.69|41.88|41.7|41.86|41.68|7
1736872960000|2025-01-14 16:42:40|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736872970000|2025-01-14 16:42:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736872980000|2025-01-14 16:43:00|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736872990000|2025-01-14 16:43:10|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|4
1736873000000|2025-01-14 16:43:20|41.89|41.71|41.88|41.7|41.9|41.72|41.88|41.7|4
1736873010000|2025-01-14 16:43:30|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1736873030000|2025-01-14 16:43:50|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736873040000|2025-01-14 16:44:00|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736873050000|2025-01-14 16:44:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736873060000|2025-01-14 16:44:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736873070000|2025-01-14 16:44:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736873090000|2025-01-14 16:44:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736873100000|2025-01-14 16:45:00|41.86|41.68|41.87|41.69|41.88|41.7|41.86|41.68|3
1736873110000|2025-01-14 16:45:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|4
1736873120000|2025-01-14 16:45:20|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736873130000|2025-01-14 16:45:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736873140000|2025-01-14 16:45:40|41.92|41.74|41.92|41.74|41.93|41.75|41.91|41.73|5
1736873150000|2025-01-14 16:45:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736873160000|2025-01-14 16:46:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736873170000|2025-01-14 16:46:10|41.88|41.7|41.9|41.72|41.9|41.72|41.88|41.7|3
1736873180000|2025-01-14 16:46:20|41.91|41.73|41.96|41.78|41.96|41.78|41.91|41.73|3
1736873200000|2025-01-14 16:46:40|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736873210000|2025-01-14 16:46:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736873220000|2025-01-14 16:47:00|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1736873230000|2025-01-14 16:47:10|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736873240000|2025-01-14 16:47:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736873250000|2025-01-14 16:47:30|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736873260000|2025-01-14 16:47:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736873270000|2025-01-14 16:47:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736873280000|2025-01-14 16:48:00|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|5
1736873290000|2025-01-14 16:48:10|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736873320000|2025-01-14 16:48:40|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736873330000|2025-01-14 16:48:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736873350000|2025-01-14 16:49:10|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736873360000|2025-01-14 16:49:20|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736873370000|2025-01-14 16:49:30|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736873390000|2025-01-14 16:49:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736873410000|2025-01-14 16:50:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736873420000|2025-01-14 16:50:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736873460000|2025-01-14 16:51:00|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1736873470000|2025-01-14 16:51:10|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736873480000|2025-01-14 16:51:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|4
1736873490000|2025-01-14 16:51:30|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736873500000|2025-01-14 16:51:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736873510000|2025-01-14 16:51:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736873520000|2025-01-14 16:52:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736873530000|2025-01-14 16:52:10|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736873550000|2025-01-14 16:52:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736873560000|2025-01-14 16:52:40|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736873580000|2025-01-14 16:53:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736873590000|2025-01-14 16:53:10|41.96|41.78|41.95|41.77|41.97|41.79|41.95|41.77|7
1736873610000|2025-01-14 16:53:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736873620000|2025-01-14 16:53:40|41.97|41.79|42.02|41.84|42.02|41.84|41.97|41.79|6
1736873630000|2025-01-14 16:53:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736873640000|2025-01-14 16:54:00|42.05|41.87|42.06|41.88|42.06|41.88|42.04|41.86|4
1736873650000|2025-01-14 16:54:10|42.05|41.87|42.11|41.93|42.12|41.94|42.05|41.87|6
1736873660000|2025-01-14 16:54:20|42.12|41.94|42.18|42|42.18|42|42.12|41.94|11
1736873670000|2025-01-14 16:54:30|42.17|41.99|42.09|41.91|42.17|41.99|42.09|41.91|5
1736873680000|2025-01-14 16:54:40|42.08|41.9|42.04|41.86|42.08|41.9|42.04|41.86|5
1736873690000|2025-01-14 16:54:50|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736873710000|2025-01-14 16:55:10|42.07|41.89|42.07|41.89|42.09|41.91|42.07|41.89|3
1736873720000|2025-01-14 16:55:20|42.1|41.92|42.13|41.95|42.13|41.95|42.1|41.92|3
1736873730000|2025-01-14 16:55:30|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|4
1736873740000|2025-01-14 16:55:40|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736873750000|2025-01-14 16:55:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736873760000|2025-01-14 16:56:00|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736873770000|2025-01-14 16:56:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736873780000|2025-01-14 16:56:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736873790000|2025-01-14 16:56:30|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|6
1736873800000|2025-01-14 16:56:40|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736873810000|2025-01-14 16:56:50|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1736873820000|2025-01-14 16:57:00|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736873830000|2025-01-14 16:57:10|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|6
1736873840000|2025-01-14 16:57:20|42.09|41.91|42.16|41.98|42.16|41.98|42.09|41.91|7
1736873850000|2025-01-14 16:57:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736873860000|2025-01-14 16:57:40|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736873870000|2025-01-14 16:57:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736873880000|2025-01-14 16:58:00|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736873890000|2025-01-14 16:58:10|42.16|41.98|42.2|42.02|42.2|42.02|42.16|41.98|5
1736873900000|2025-01-14 16:58:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736873910000|2025-01-14 16:58:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736873920000|2025-01-14 16:58:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736873930000|2025-01-14 16:58:50|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|2
1736873940000|2025-01-14 16:59:00|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|7
1736873950000|2025-01-14 16:59:10|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736873960000|2025-01-14 16:59:20|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1736873970000|2025-01-14 16:59:30|42.33|42.15|42.37|42.19|42.37|42.19|42.33|42.15|8
1736873980000|2025-01-14 16:59:40|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1736873990000|2025-01-14 16:59:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736874000000|2025-01-14 17:00:00|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1736874010000|2025-01-14 17:00:10|42.37|42.19|42.4|42.22|42.4|42.22|42.37|42.19|4
1736874020000|2025-01-14 17:00:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736874030000|2025-01-14 17:00:30|42.36|42.18|42.34|42.16|42.37|42.19|42.34|42.16|7
1736874040000|2025-01-14 17:00:40|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1736874050000|2025-01-14 17:00:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736874060000|2025-01-14 17:01:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736874070000|2025-01-14 17:01:10|42.3|42.12|42.29|42.11|42.31|42.13|42.29|42.11|6
1736874080000|2025-01-14 17:01:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|6
1736874090000|2025-01-14 17:01:30|42.28|42.1|42.27|42.09|42.29|42.11|42.27|42.09|5
1736874100000|2025-01-14 17:01:40|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|2
1736874110000|2025-01-14 17:01:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736874120000|2025-01-14 17:02:00|42.25|42.07|42.24|42.06|42.26|42.08|42.24|42.06|4
1736874130000|2025-01-14 17:02:10|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1736874150000|2025-01-14 17:02:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736874160000|2025-01-14 17:02:40|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736874170000|2025-01-14 17:02:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736874180000|2025-01-14 17:03:00|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736874190000|2025-01-14 17:03:10|42.33|42.15|42.29|42.11|42.33|42.15|42.29|42.11|4
1736874210000|2025-01-14 17:03:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736874220000|2025-01-14 17:03:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|4
1736874230000|2025-01-14 17:03:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736874240000|2025-01-14 17:04:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736874250000|2025-01-14 17:04:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736874260000|2025-01-14 17:04:20|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1736874270000|2025-01-14 17:04:30|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|6
1736874280000|2025-01-14 17:04:40|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736874290000|2025-01-14 17:04:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736874300000|2025-01-14 17:05:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736874310000|2025-01-14 17:05:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736874320000|2025-01-14 17:05:20|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736874330000|2025-01-14 17:05:30|42.31|42.13|42.4|42.22|42.4|42.22|42.31|42.13|8
1736874340000|2025-01-14 17:05:40|42.39|42.21|42.44|42.26|42.44|42.26|42.37|42.19|7
1736874350000|2025-01-14 17:05:50|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736874360000|2025-01-14 17:06:00|42.44|42.26|42.42|42.24|42.45|42.27|42.42|42.24|7
1736874370000|2025-01-14 17:06:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736874380000|2025-01-14 17:06:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736874390000|2025-01-14 17:06:30|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1736874400000|2025-01-14 17:06:40|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1736874410000|2025-01-14 17:06:50|42.44|42.26|42.47|42.29|42.47|42.29|42.44|42.26|2
1736874420000|2025-01-14 17:07:00|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736874430000|2025-01-14 17:07:10|42.51|42.33|42.55|42.37|42.55|42.37|42.51|42.33|5
1736874440000|2025-01-14 17:07:20|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736874450000|2025-01-14 17:07:30|42.58|42.4|42.62|42.44|42.62|42.44|42.58|42.4|4
1736874470000|2025-01-14 17:07:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736874480000|2025-01-14 17:08:00|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|5
1736874490000|2025-01-14 17:08:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736874500000|2025-01-14 17:08:20|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736874510000|2025-01-14 17:08:30|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|5
1736874520000|2025-01-14 17:08:40|42.63|42.45|42.62|42.44|42.63|42.45|42.61|42.43|7
1736874530000|2025-01-14 17:08:50|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736874540000|2025-01-14 17:09:00|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|7
1736874580000|2025-01-14 17:09:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736874590000|2025-01-14 17:09:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736874610000|2025-01-14 17:10:10|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736874630000|2025-01-14 17:10:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736874640000|2025-01-14 17:10:40|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|4
1736874650000|2025-01-14 17:10:50|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1736874660000|2025-01-14 17:11:00|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736874670000|2025-01-14 17:11:10|42.7|42.52|42.73|42.55|42.73|42.55|42.7|42.52|4
1736874680000|2025-01-14 17:11:20|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1736874690000|2025-01-14 17:11:30|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1736874700000|2025-01-14 17:11:40|42.78|42.6|42.77|42.59|42.78|42.6|42.76|42.58|6
1736874710000|2025-01-14 17:11:50|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|7
1736874720000|2025-01-14 17:12:00|42.76|42.58|42.76|42.58|42.78|42.6|42.76|42.58|4
1736874730000|2025-01-14 17:12:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|6
1736874740000|2025-01-14 17:12:20|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1736874750000|2025-01-14 17:12:30|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1736874760000|2025-01-14 17:12:40|42.77|42.59|42.78|42.6|42.79|42.61|42.77|42.59|4
1736874770000|2025-01-14 17:12:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736874780000|2025-01-14 17:13:00|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736874790000|2025-01-14 17:13:10|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736874800000|2025-01-14 17:13:20|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736874810000|2025-01-14 17:13:30|42.82|42.64|42.86|42.68|42.86|42.68|42.82|42.64|4
1736874820000|2025-01-14 17:13:40|42.85|42.67|42.9|42.72|42.9|42.72|42.85|42.67|5
1736874830000|2025-01-14 17:13:50|42.91|42.73|42.95|42.77|42.95|42.77|42.91|42.73|5
1736874840000|2025-01-14 17:14:00|42.96|42.78|42.93|42.75|42.96|42.78|42.93|42.75|6
1736874850000|2025-01-14 17:14:10|42.92|42.74|42.91|42.73|42.93|42.75|42.9|42.72|6
1736874860000|2025-01-14 17:14:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736874870000|2025-01-14 17:14:30|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736874880000|2025-01-14 17:14:40|42.95|42.77|43.02|42.84|43.02|42.84|42.95|42.77|7
1736874890000|2025-01-14 17:14:50|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|3
1736874900000|2025-01-14 17:15:00|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1736874910000|2025-01-14 17:15:10|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1736874920000|2025-01-14 17:15:20|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1736874930000|2025-01-14 17:15:30|43.08|42.9|43.09|42.91|43.09|42.91|43.07|42.89|4
1736874940000|2025-01-14 17:15:40|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736874950000|2025-01-14 17:15:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736874960000|2025-01-14 17:16:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736874970000|2025-01-14 17:16:10|43.14|42.96|43.19|43.01|43.19|43.01|43.14|42.96|4
1736874980000|2025-01-14 17:16:20|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|6
1736874990000|2025-01-14 17:16:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736875000000|2025-01-14 17:16:40|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736875010000|2025-01-14 17:16:50|43.28|43.1|43.32|43.14|43.32|43.14|43.28|43.1|4
1736875020000|2025-01-14 17:17:00|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|3
1736875030000|2025-01-14 17:17:10|43.37|43.19|43.39|43.21|43.39|43.21|43.37|43.19|5
1736875040000|2025-01-14 17:17:20|43.4|43.22|43.46|43.28|43.46|43.28|43.4|43.22|7
1736875050000|2025-01-14 17:17:30|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|4
1736875060000|2025-01-14 17:17:40|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736875070000|2025-01-14 17:17:50|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|3
1736875080000|2025-01-14 17:18:00|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1736875090000|2025-01-14 17:18:10|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1736875100000|2025-01-14 17:18:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|4
1736875110000|2025-01-14 17:18:30|43.53|43.35|43.49|43.31|43.53|43.35|43.49|43.31|4
1736875120000|2025-01-14 17:18:40|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|5
1736875130000|2025-01-14 17:18:50|43.51|43.33|43.57|43.39|43.57|43.39|43.51|43.33|7
1736875140000|2025-01-14 17:19:00|43.58|43.4|43.37|43.19|43.58|43.4|43.37|43.19|15
1736875150000|2025-01-14 17:19:10|43.38|43.2|43.44|43.26|43.44|43.26|43.38|43.2|8
1736875160000|2025-01-14 17:19:20|43.45|43.27|43.48|43.3|43.49|43.31|43.44|43.26|6
1736875170000|2025-01-14 17:19:30|43.47|43.29|43.42|43.24|43.47|43.29|43.42|43.24|5
1736875180000|2025-01-14 17:19:40|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|5
1736875190000|2025-01-14 17:19:50|43.38|43.2|43.33|43.15|43.38|43.2|43.32|43.14|8
1736875200000|2025-01-14 17:20:00|43.32|43.14|43.23|43.05|43.32|43.14|43.23|43.05|8
1736875210000|2025-01-14 17:20:10|43.22|43.04|43.17|42.99|43.22|43.04|43.17|42.99|5
1736875220000|2025-01-14 17:20:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736875230000|2025-01-14 17:20:30|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1736875240000|2025-01-14 17:20:40|43.1|42.92|43.09|42.91|43.1|42.92|43.07|42.89|4
1736875250000|2025-01-14 17:20:50|43.08|42.9|43.05|42.87|43.08|42.9|43.05|42.87|6
1736875260000|2025-01-14 17:21:00|43.06|42.88|42.96|42.78|43.06|42.88|42.96|42.78|9
1736875270000|2025-01-14 17:21:10|42.95|42.77|42.73|42.55|42.95|42.77|42.73|42.55|18
1736875280000|2025-01-14 17:21:20|42.74|42.56|42.77|42.59|42.77|42.59|42.74|42.56|4
1736875290000|2025-01-14 17:21:30|42.78|42.6|42.82|42.64|42.82|42.64|42.77|42.59|8
1736875300000|2025-01-14 17:21:40|42.81|42.63|42.85|42.67|42.85|42.67|42.81|42.63|4
1736875310000|2025-01-14 17:21:50|42.87|42.69|42.88|42.7|42.89|42.71|42.87|42.69|8
1736875320000|2025-01-14 17:22:00|42.87|42.69|42.85|42.67|42.88|42.7|42.85|42.67|5
1736875330000|2025-01-14 17:22:10|42.82|42.64|42.83|42.65|42.83|42.65|42.81|42.63|6
1736875340000|2025-01-14 17:22:20|42.84|42.66|42.95|42.77|42.96|42.78|42.84|42.66|12
1736875350000|2025-01-14 17:22:30|42.94|42.76|42.91|42.73|42.94|42.76|42.9|42.72|7
1736875360000|2025-01-14 17:22:40|42.88|42.7|42.94|42.76|42.94|42.76|42.88|42.7|12
1736875370000|2025-01-14 17:22:50|42.96|42.78|42.96|42.78|42.97|42.79|42.95|42.77|7
1736875380000|2025-01-14 17:23:00|42.97|42.79|43.02|42.84|43.02|42.84|42.97|42.79|4
1736875390000|2025-01-14 17:23:10|43.03|42.85|43|42.82|43.03|42.85|43|42.82|6
1736875400000|2025-01-14 17:23:20|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736875410000|2025-01-14 17:23:30|42.99|42.81|42.98|42.8|43|42.82|42.98|42.8|4
1736875420000|2025-01-14 17:23:40|42.97|42.79|42.93|42.75|42.97|42.79|42.93|42.75|7
1736875430000|2025-01-14 17:23:50|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|4
1736875440000|2025-01-14 17:24:00|42.93|42.75|42.96|42.78|42.96|42.78|42.92|42.74|9
1736875450000|2025-01-14 17:24:10|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1736875460000|2025-01-14 17:24:20|43|42.82|43.01|42.83|43.04|42.86|43|42.82|6
1736875470000|2025-01-14 17:24:30|43|42.82|42.96|42.78|43|42.82|42.96|42.78|6
1736875480000|2025-01-14 17:24:40|42.97|42.79|43.01|42.83|43.02|42.84|42.97|42.79|8
1736875490000|2025-01-14 17:24:50|43.02|42.84|43.07|42.89|43.07|42.89|43.02|42.84|4
1736875500000|2025-01-14 17:25:00|43.04|42.86|42.94|42.76|43.04|42.86|42.94|42.76|13
1736875510000|2025-01-14 17:25:10|42.93|42.75|42.92|42.74|42.93|42.75|42.9|42.72|4
1736875520000|2025-01-14 17:25:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1736875530000|2025-01-14 17:25:30|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|4
1736875550000|2025-01-14 17:25:50|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736875560000|2025-01-14 17:26:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|6
1736875570000|2025-01-14 17:26:10|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736875580000|2025-01-14 17:26:20|42.82|42.64|42.83|42.65|42.83|42.65|42.81|42.63|3
1736875590000|2025-01-14 17:26:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736875600000|2025-01-14 17:26:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736875610000|2025-01-14 17:26:50|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736875620000|2025-01-14 17:27:00|42.84|42.66|42.88|42.7|42.88|42.7|42.83|42.65|7
1736875630000|2025-01-14 17:27:10|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736875640000|2025-01-14 17:27:20|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|3
1736875660000|2025-01-14 17:27:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736875670000|2025-01-14 17:27:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736875680000|2025-01-14 17:28:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736875690000|2025-01-14 17:28:10|42.87|42.69|42.94|42.76|42.94|42.76|42.87|42.69|6
1736875700000|2025-01-14 17:28:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736875710000|2025-01-14 17:28:30|42.95|42.77|42.99|42.81|42.99|42.81|42.95|42.77|3
1736875720000|2025-01-14 17:28:40|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736875730000|2025-01-14 17:28:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736875740000|2025-01-14 17:29:00|43.03|42.85|43.07|42.89|43.07|42.89|43.03|42.85|6
1736875750000|2025-01-14 17:29:10|43.11|42.93|43.16|42.98|43.16|42.98|43.1|42.92|7
1736875760000|2025-01-14 17:29:20|43.17|42.99|43.18|43|43.19|43.01|43.17|42.99|4
1736875770000|2025-01-14 17:29:30|43.25|43.07|43.23|43.05|43.27|43.09|43.23|43.05|7
1736875780000|2025-01-14 17:29:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736875790000|2025-01-14 17:29:50|43.23|43.05|43.21|43.03|43.23|43.05|43.2|43.02|5
1736875800000|2025-01-14 17:30:00|43.22|43.04|43.25|43.07|43.25|43.07|43.21|43.03|10
1736875810000|2025-01-14 17:30:10|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|8
1736875820000|2025-01-14 17:30:20|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1736875830000|2025-01-14 17:30:30|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1736875840000|2025-01-14 17:30:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736875850000|2025-01-14 17:30:50|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|7
1736875860000|2025-01-14 17:31:00|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|6
1736875870000|2025-01-14 17:31:10|43.3|43.12|43.21|43.03|43.3|43.12|43.21|43.03|12
1736875880000|2025-01-14 17:31:20|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|4
1736875890000|2025-01-14 17:31:30|43.24|43.06|43.22|43.04|43.26|43.08|43.19|43.01|9
1736875900000|2025-01-14 17:31:40|43.23|43.05|43.22|43.04|43.24|43.06|43.22|43.04|4
1736875910000|2025-01-14 17:31:50|43.23|43.05|43.24|43.06|43.24|43.06|43.22|43.04|4
1736875920000|2025-01-14 17:32:00|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736875930000|2025-01-14 17:32:10|43.23|43.05|43.28|43.1|43.28|43.1|43.22|43.04|7
1736875940000|2025-01-14 17:32:20|43.29|43.11|43.32|43.14|43.33|43.15|43.29|43.11|5
1736875960000|2025-01-14 17:32:40|43.31|43.13|43.24|43.06|43.31|43.13|43.24|43.06|6
1736875970000|2025-01-14 17:32:50|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|5
1736875980000|2025-01-14 17:33:00|43.24|43.06|43.23|43.05|43.29|43.11|43.23|43.05|10
1736875990000|2025-01-14 17:33:10|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1736876000000|2025-01-14 17:33:20|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736876010000|2025-01-14 17:33:30|43.27|43.09|43.32|43.14|43.32|43.14|43.27|43.09|6
1736876020000|2025-01-14 17:33:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736876030000|2025-01-14 17:33:50|43.28|43.1|43.28|43.1|43.28|43.1|43.25|43.07|7
1736876040000|2025-01-14 17:34:00|43.27|43.09|43.23|43.05|43.27|43.09|43.23|43.05|7
1736876050000|2025-01-14 17:34:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736876060000|2025-01-14 17:34:20|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736876070000|2025-01-14 17:34:30|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736876080000|2025-01-14 17:34:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736876090000|2025-01-14 17:34:50|43.17|42.99|43.12|42.94|43.17|42.99|43.12|42.94|5
1736876100000|2025-01-14 17:35:00|43.11|42.93|43.07|42.89|43.11|42.93|43.07|42.89|7
1736876110000|2025-01-14 17:35:10|43.05|42.87|43.03|42.85|43.05|42.87|43.02|42.84|7
1736876120000|2025-01-14 17:35:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1736876130000|2025-01-14 17:35:30|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|3
1736876140000|2025-01-14 17:35:40|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|3
1736876150000|2025-01-14 17:35:50|43.02|42.84|42.98|42.8|43.02|42.84|42.98|42.8|4
1736876160000|2025-01-14 17:36:00|42.97|42.79|43.02|42.84|43.02|42.84|42.97|42.79|4
1736876170000|2025-01-14 17:36:10|43.03|42.85|43.13|42.95|43.13|42.95|43.03|42.85|7
1736876190000|2025-01-14 17:36:30|43.16|42.98|43.24|43.06|43.24|43.06|43.16|42.98|10
1736876200000|2025-01-14 17:36:40|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|3
1736876210000|2025-01-14 17:36:50|43.23|43.05|43.2|43.02|43.24|43.06|43.19|43.01|10
1736876220000|2025-01-14 17:37:00|43.19|43.01|43.17|42.99|43.21|43.03|43.17|42.99|8
1736876230000|2025-01-14 17:37:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736876240000|2025-01-14 17:37:20|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|4
1736876250000|2025-01-14 17:37:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736876260000|2025-01-14 17:37:40|43.13|42.95|43.11|42.93|43.13|42.95|43.1|42.92|5
1736876270000|2025-01-14 17:37:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736876280000|2025-01-14 17:38:00|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736876290000|2025-01-14 17:38:10|43.11|42.93|43.06|42.88|43.11|42.93|43.06|42.88|4
1736876300000|2025-01-14 17:38:20|43.05|42.87|43.02|42.84|43.05|42.87|43.02|42.84|6
1736876310000|2025-01-14 17:38:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736876320000|2025-01-14 17:38:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736876330000|2025-01-14 17:38:50|43.02|42.84|43|42.82|43.02|42.84|42.99|42.81|7
1736876340000|2025-01-14 17:39:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|4
1736876350000|2025-01-14 17:39:10|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736876360000|2025-01-14 17:39:20|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736876370000|2025-01-14 17:39:30|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|4
1736876380000|2025-01-14 17:39:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736876390000|2025-01-14 17:39:50|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736876400000|2025-01-14 17:40:00|43.07|42.89|43.08|42.9|43.1|42.92|43.07|42.89|5
1736876410000|2025-01-14 17:40:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736876420000|2025-01-14 17:40:20|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|3
1736876430000|2025-01-14 17:40:30|43.12|42.94|43.07|42.89|43.12|42.94|43.07|42.89|6
1736876440000|2025-01-14 17:40:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736876450000|2025-01-14 17:40:50|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1736876460000|2025-01-14 17:41:00|43.06|42.88|43.01|42.83|43.06|42.88|43.01|42.83|6
1736876470000|2025-01-14 17:41:10|43.02|42.84|43.01|42.83|43.03|42.85|43.01|42.83|4
1736876480000|2025-01-14 17:41:20|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|7
1736876490000|2025-01-14 17:41:30|43.06|42.88|43.07|42.89|43.09|42.91|43.06|42.88|6
1736876500000|2025-01-14 17:41:40|43.08|42.9|43.05|42.87|43.09|42.91|43.05|42.87|5
1736876520000|2025-01-14 17:42:00|43.06|42.88|43.11|42.93|43.11|42.93|43.06|42.88|7
1736876530000|2025-01-14 17:42:10|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736876540000|2025-01-14 17:42:20|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1736876550000|2025-01-14 17:42:30|43.17|42.99|43.28|43.1|43.28|43.1|43.17|42.99|8
1736876560000|2025-01-14 17:42:40|43.29|43.11|43.33|43.15|43.33|43.15|43.29|43.11|3
1736876570000|2025-01-14 17:42:50|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1736876580000|2025-01-14 17:43:00|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736876590000|2025-01-14 17:43:10|43.27|43.09|43.23|43.05|43.27|43.09|43.23|43.05|5
1736876600000|2025-01-14 17:43:20|43.24|43.06|43.35|43.17|43.35|43.17|43.24|43.06|9
1736876610000|2025-01-14 17:43:30|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736876620000|2025-01-14 17:43:40|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|4
1736876630000|2025-01-14 17:43:50|43.39|43.21|43.4|43.22|43.4|43.22|43.38|43.2|4
1736876640000|2025-01-14 17:44:00|43.39|43.21|43.38|43.2|43.39|43.21|43.35|43.17|5
1736876650000|2025-01-14 17:44:10|43.37|43.19|43.4|43.22|43.4|43.22|43.37|43.19|5
1736876660000|2025-01-14 17:44:20|43.41|43.23|43.42|43.24|43.43|43.25|43.41|43.23|4
1736876670000|2025-01-14 17:44:30|43.39|43.21|43.37|43.19|43.39|43.21|43.34|43.16|11
1736876680000|2025-01-14 17:44:40|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|7
1736876690000|2025-01-14 17:44:50|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1736876700000|2025-01-14 17:45:00|43.38|43.2|43.37|43.19|43.39|43.21|43.36|43.18|8
1736876710000|2025-01-14 17:45:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736876720000|2025-01-14 17:45:20|43.39|43.21|43.3|43.12|43.39|43.21|43.3|43.12|14
1736876730000|2025-01-14 17:45:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1736876740000|2025-01-14 17:45:40|43.31|43.13|43.32|43.14|43.33|43.15|43.31|43.13|8
1736876750000|2025-01-14 17:45:50|43.31|43.13|43.32|43.14|43.33|43.15|43.3|43.12|7
1736876760000|2025-01-14 17:46:00|43.33|43.15|43.37|43.19|43.4|43.22|43.33|43.15|9
1736876770000|2025-01-14 17:46:10|43.39|43.21|43.39|43.21|43.4|43.22|43.37|43.19|6
1736876780000|2025-01-14 17:46:20|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|4
1736876790000|2025-01-14 17:46:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736876800000|2025-01-14 17:46:40|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|3
1736876810000|2025-01-14 17:46:50|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|5
1736876820000|2025-01-14 17:47:00|43.39|43.21|43.35|43.17|43.39|43.21|43.33|43.15|11
1736876830000|2025-01-14 17:47:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736876840000|2025-01-14 17:47:20|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736876850000|2025-01-14 17:47:30|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1736876860000|2025-01-14 17:47:40|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|4
1736876870000|2025-01-14 17:47:50|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1736876880000|2025-01-14 17:48:00|43.35|43.17|43.31|43.13|43.35|43.17|43.31|43.13|7
1736876890000|2025-01-14 17:48:10|43.33|43.15|43.39|43.21|43.39|43.21|43.31|43.13|8
1736876900000|2025-01-14 17:48:20|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|4
1736876910000|2025-01-14 17:48:30|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736876920000|2025-01-14 17:48:40|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736876940000|2025-01-14 17:49:00|43.47|43.29|43.41|43.23|43.47|43.29|43.41|43.23|6
1736876950000|2025-01-14 17:49:10|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1736876960000|2025-01-14 17:49:20|43.43|43.25|43.4|43.22|43.44|43.26|43.4|43.22|6
1736876970000|2025-01-14 17:49:30|43.39|43.21|43.33|43.15|43.39|43.21|43.33|43.15|5
1736876980000|2025-01-14 17:49:40|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|6
1736876990000|2025-01-14 17:49:50|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736877000000|2025-01-14 17:50:00|43.34|43.16|43.38|43.2|43.38|43.2|43.34|43.16|2
1736877010000|2025-01-14 17:50:10|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|4
1736877020000|2025-01-14 17:50:20|43.39|43.21|43.42|43.24|43.42|43.24|43.38|43.2|6
1736877030000|2025-01-14 17:50:30|43.41|43.23|43.41|43.23|43.42|43.24|43.41|43.23|3
1736877040000|2025-01-14 17:50:40|43.4|43.22|43.37|43.19|43.4|43.22|43.34|43.16|6
1736877050000|2025-01-14 17:50:50|43.36|43.18|43.31|43.13|43.36|43.18|43.31|43.13|5
1736877060000|2025-01-14 17:51:00|43.32|43.14|43.36|43.18|43.36|43.18|43.32|43.14|7
1736877070000|2025-01-14 17:51:10|43.38|43.2|43.42|43.24|43.43|43.25|43.37|43.19|6
1736877080000|2025-01-14 17:51:20|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|3
1736877090000|2025-01-14 17:51:30|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|6
1736877100000|2025-01-14 17:51:40|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1736877110000|2025-01-14 17:51:50|43.35|43.17|43.36|43.18|43.36|43.18|43.34|43.16|5
1736877120000|2025-01-14 17:52:00|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1736877130000|2025-01-14 17:52:10|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736877140000|2025-01-14 17:52:20|43.37|43.19|43.35|43.17|43.37|43.19|43.34|43.16|4
1736877150000|2025-01-14 17:52:30|43.34|43.16|43.36|43.18|43.37|43.19|43.34|43.16|6
1736877160000|2025-01-14 17:52:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736877170000|2025-01-14 17:52:50|43.35|43.17|43.34|43.16|43.35|43.17|43.33|43.15|4
1736877180000|2025-01-14 17:53:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1736877190000|2025-01-14 17:53:10|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|3
1736877210000|2025-01-14 17:53:30|43.29|43.11|43.26|43.08|43.29|43.11|43.26|43.08|4
1736877220000|2025-01-14 17:53:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736877230000|2025-01-14 17:53:50|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736877240000|2025-01-14 17:54:00|43.22|43.04|43.2|43.02|43.22|43.04|43.19|43.01|5
1736877250000|2025-01-14 17:54:10|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1736877260000|2025-01-14 17:54:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736877270000|2025-01-14 17:54:30|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1736877290000|2025-01-14 17:54:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1736877300000|2025-01-14 17:55:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736877310000|2025-01-14 17:55:10|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|4
1736877320000|2025-01-14 17:55:20|43.13|42.95|43.14|42.96|43.14|42.96|43.1|42.92|7
1736877330000|2025-01-14 17:55:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736877340000|2025-01-14 17:55:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736877350000|2025-01-14 17:55:50|43.13|42.95|43.14|42.96|43.14|42.96|43.12|42.94|4
1736877360000|2025-01-14 17:56:00|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|5
1736877370000|2025-01-14 17:56:10|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1736877380000|2025-01-14 17:56:20|43.11|42.93|43.08|42.9|43.11|42.93|43.08|42.9|3
1736877390000|2025-01-14 17:56:30|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|3
1736877400000|2025-01-14 17:56:40|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736877410000|2025-01-14 17:56:50|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1736877420000|2025-01-14 17:57:00|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1736877430000|2025-01-14 17:57:10|43.06|42.88|43.04|42.86|43.07|42.89|43.04|42.86|3
1736877490000|2025-01-14 17:58:10|43.08|42.9|43.1|42.92|43.12|42.94|43.08|42.9|6
1736877500000|2025-01-14 17:58:20|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1736877510000|2025-01-14 17:58:30|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|4
1736877530000|2025-01-14 17:58:50|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736877540000|2025-01-14 17:59:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736877550000|2025-01-14 17:59:10|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|4
1736877560000|2025-01-14 17:59:20|43.07|42.89|43.11|42.93|43.11|42.93|43.07|42.89|4
1736877570000|2025-01-14 17:59:30|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|8
1736877580000|2025-01-14 17:59:40|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1736877590000|2025-01-14 17:59:50|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1736877600000|2025-01-14 18:00:00|43.2|43.02|43.26|43.08|43.27|43.09|43.2|43.02|6
1736877610000|2025-01-14 18:00:10|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|2
1736877620000|2025-01-14 18:00:20|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736877630000|2025-01-14 18:00:30|43.27|43.09|43.28|43.1|43.28|43.1|43.26|43.08|4
1736877640000|2025-01-14 18:00:40|43.27|43.09|43.35|43.17|43.35|43.17|43.27|43.09|7
1736877650000|2025-01-14 18:00:50|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|4
1736877660000|2025-01-14 18:01:00|43.33|43.15|43.34|43.16|43.34|43.16|43.32|43.14|6
1736877670000|2025-01-14 18:01:10|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|3
1736877680000|2025-01-14 18:01:20|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1736877690000|2025-01-14 18:01:30|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736877700000|2025-01-14 18:01:40|43.33|43.15|43.37|43.19|43.37|43.19|43.33|43.15|3
1736877710000|2025-01-14 18:01:50|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1736877730000|2025-01-14 18:02:10|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736877740000|2025-01-14 18:02:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1736877750000|2025-01-14 18:02:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736877760000|2025-01-14 18:02:40|43.38|43.2|43.38|43.2|43.4|43.22|43.37|43.19|5
1736877770000|2025-01-14 18:02:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736877780000|2025-01-14 18:03:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736877790000|2025-01-14 18:03:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736877800000|2025-01-14 18:03:20|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|5
1736877810000|2025-01-14 18:03:30|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736877820000|2025-01-14 18:03:40|43.36|43.18|43.32|43.14|43.36|43.18|43.32|43.14|5
1736877830000|2025-01-14 18:03:50|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736877840000|2025-01-14 18:04:00|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736877850000|2025-01-14 18:04:10|43.31|43.13|43.25|43.07|43.31|43.13|43.25|43.07|6
1736877860000|2025-01-14 18:04:20|43.26|43.08|43.3|43.12|43.3|43.12|43.26|43.08|5
1736877870000|2025-01-14 18:04:30|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|5
1736877900000|2025-01-14 18:05:00|43.3|43.12|43.38|43.2|43.38|43.2|43.29|43.11|9
1736877910000|2025-01-14 18:05:10|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|4
1736877920000|2025-01-14 18:05:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736877930000|2025-01-14 18:05:30|43.33|43.15|43.29|43.11|43.33|43.15|43.28|43.1|9
1736877940000|2025-01-14 18:05:40|43.28|43.1|43.28|43.1|43.28|43.1|43.24|43.06|10
1736877950000|2025-01-14 18:05:50|43.3|43.12|43.42|43.24|43.42|43.24|43.3|43.12|12
1736877960000|2025-01-14 18:06:00|43.43|43.25|43.51|43.33|43.55|43.37|43.43|43.25|19
1736877970000|2025-01-14 18:06:10|43.52|43.34|43.48|43.3|43.55|43.37|43.47|43.29|11
1736877980000|2025-01-14 18:06:20|43.46|43.28|43.56|43.38|43.56|43.38|43.43|43.25|16
1736877990000|2025-01-14 18:06:30|43.55|43.37|43.56|43.38|43.57|43.39|43.52|43.34|13
1736878000000|2025-01-14 18:06:40|43.55|43.37|43.56|43.38|43.57|43.39|43.55|43.37|5
1736878010000|2025-01-14 18:06:50|43.55|43.37|43.52|43.34|43.55|43.37|43.5|43.32|18
1736878020000|2025-01-14 18:07:00|43.51|43.33|43.5|43.32|43.55|43.37|43.5|43.32|6
1736878030000|2025-01-14 18:07:10|43.51|43.33|43.54|43.36|43.54|43.36|43.51|43.33|4
1736878040000|2025-01-14 18:07:20|43.53|43.35|43.57|43.39|43.57|43.39|43.53|43.35|3
1736878050000|2025-01-14 18:07:30|43.58|43.4|43.67|43.49|43.69|43.51|43.58|43.4|8
1736878060000|2025-01-14 18:07:40|43.66|43.48|43.59|43.41|43.66|43.48|43.58|43.4|9
1736878070000|2025-01-14 18:07:50|43.58|43.4|43.62|43.44|43.64|43.46|43.58|43.4|8
1736878080000|2025-01-14 18:08:00|43.63|43.45|43.6|43.42|43.63|43.45|43.59|43.41|5
1736878090000|2025-01-14 18:08:10|43.61|43.43|43.55|43.37|43.61|43.43|43.55|43.37|7
1736878100000|2025-01-14 18:08:20|43.54|43.36|43.52|43.34|43.54|43.36|43.5|43.32|7
1736878110000|2025-01-14 18:08:30|43.53|43.35|43.55|43.37|43.56|43.38|43.53|43.35|3
1736878120000|2025-01-14 18:08:40|43.56|43.38|43.55|43.37|43.58|43.4|43.55|43.37|10
1736878130000|2025-01-14 18:08:50|43.54|43.36|43.56|43.38|43.57|43.39|43.53|43.35|7
1736878140000|2025-01-14 18:09:00|43.58|43.4|43.55|43.37|43.6|43.42|43.55|43.37|10
1736878150000|2025-01-14 18:09:10|43.54|43.36|43.54|43.36|43.54|43.36|43.51|43.33|5
1736878160000|2025-01-14 18:09:20|43.53|43.35|43.54|43.36|43.54|43.36|43.52|43.34|6
1736878170000|2025-01-14 18:09:30|43.53|43.35|43.54|43.36|43.54|43.36|43.52|43.34|4
1736878180000|2025-01-14 18:09:40|43.55|43.37|43.52|43.34|43.55|43.37|43.52|43.34|6
1736878190000|2025-01-14 18:09:50|43.53|43.35|43.53|43.35|43.53|43.35|43.51|43.33|5
1736878200000|2025-01-14 18:10:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736878210000|2025-01-14 18:10:10|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1736878230000|2025-01-14 18:10:30|43.52|43.34|43.47|43.29|43.52|43.34|43.47|43.29|4
1736878240000|2025-01-14 18:10:40|43.46|43.28|43.48|43.3|43.49|43.31|43.45|43.27|9
1736878250000|2025-01-14 18:10:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736878260000|2025-01-14 18:11:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736878270000|2025-01-14 18:11:10|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1736878280000|2025-01-14 18:11:20|43.46|43.28|43.54|43.36|43.54|43.36|43.46|43.28|5
1736878290000|2025-01-14 18:11:30|43.55|43.37|43.54|43.36|43.55|43.37|43.53|43.35|4
1736878300000|2025-01-14 18:11:40|43.53|43.35|43.48|43.3|43.53|43.35|43.48|43.3|4
1736878310000|2025-01-14 18:11:50|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1736878320000|2025-01-14 18:12:00|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736878330000|2025-01-14 18:12:10|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|4
1736878340000|2025-01-14 18:12:20|43.41|43.23|43.36|43.18|43.41|43.23|43.33|43.15|9
1736878350000|2025-01-14 18:12:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736878360000|2025-01-14 18:12:40|43.39|43.21|43.48|43.3|43.48|43.3|43.39|43.21|6
1736878370000|2025-01-14 18:12:50|43.49|43.31|43.51|43.33|43.51|43.33|43.49|43.31|7
1736878380000|2025-01-14 18:13:00|43.5|43.32|43.54|43.36|43.54|43.36|43.49|43.31|10
1736878390000|2025-01-14 18:13:10|43.52|43.34|43.53|43.35|43.53|43.35|43.51|43.33|4
1736878400000|2025-01-14 18:13:20|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|5
1736878410000|2025-01-14 18:13:30|43.54|43.36|43.66|43.48|43.66|43.48|43.52|43.34|15
1736878420000|2025-01-14 18:13:40|43.65|43.47|43.62|43.44|43.65|43.47|43.61|43.43|4
1736878430000|2025-01-14 18:13:50|43.61|43.43|43.64|43.46|43.64|43.46|43.6|43.42|9
1736878440000|2025-01-14 18:14:00|43.65|43.47|43.6|43.42|43.65|43.47|43.59|43.41|13
1736878450000|2025-01-14 18:14:10|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1736878460000|2025-01-14 18:14:20|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1736878470000|2025-01-14 18:14:30|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|3
1736878480000|2025-01-14 18:14:40|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1736878490000|2025-01-14 18:14:50|43.66|43.48|43.67|43.49|43.67|43.49|43.65|43.47|4
1736878500000|2025-01-14 18:15:00|43.66|43.48|43.58|43.4|43.66|43.48|43.58|43.4|7
1736878510000|2025-01-14 18:15:10|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|5
1736878520000|2025-01-14 18:15:20|43.6|43.42|43.66|43.48|43.66|43.48|43.6|43.42|5
1736878530000|2025-01-14 18:15:30|43.65|43.47|43.65|43.47|43.67|43.49|43.64|43.46|6
1736878540000|2025-01-14 18:15:40|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1736878550000|2025-01-14 18:15:50|43.69|43.51|43.72|43.54|43.72|43.54|43.69|43.51|4
1736878560000|2025-01-14 18:16:00|43.71|43.53|43.68|43.5|43.71|43.53|43.68|43.5|4
1736878590000|2025-01-14 18:16:30|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736878600000|2025-01-14 18:16:40|43.66|43.48|43.64|43.46|43.67|43.49|43.64|43.46|5
1736878610000|2025-01-14 18:16:50|43.63|43.45|43.65|43.47|43.65|43.47|43.61|43.43|7
1736878620000|2025-01-14 18:17:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1736878630000|2025-01-14 18:17:10|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1736878640000|2025-01-14 18:17:20|43.69|43.51|43.69|43.51|43.7|43.52|43.68|43.5|5
1736878650000|2025-01-14 18:17:30|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1736878660000|2025-01-14 18:17:40|43.66|43.48|43.65|43.47|43.66|43.48|43.64|43.46|4
1736878670000|2025-01-14 18:17:50|43.66|43.48|43.66|43.48|43.67|43.49|43.64|43.46|6
1736878680000|2025-01-14 18:18:00|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736878690000|2025-01-14 18:18:10|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|5
1736878700000|2025-01-14 18:18:20|43.68|43.5|43.72|43.54|43.72|43.54|43.68|43.5|4
1736878710000|2025-01-14 18:18:30|43.71|43.53|43.72|43.54|43.72|43.54|43.7|43.52|4
1736878720000|2025-01-14 18:18:40|43.7|43.52|43.69|43.51|43.72|43.54|43.69|43.51|5
1736878730000|2025-01-14 18:18:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736878740000|2025-01-14 18:19:00|43.67|43.49|43.63|43.45|43.67|43.49|43.63|43.45|6
1736878750000|2025-01-14 18:19:10|43.62|43.44|43.59|43.41|43.62|43.44|43.59|43.41|6
1736878760000|2025-01-14 18:19:20|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|6
1736878770000|2025-01-14 18:19:30|43.56|43.38|43.43|43.25|43.56|43.38|43.43|43.25|10
1736878780000|2025-01-14 18:19:40|43.44|43.26|43.46|43.28|43.47|43.29|43.44|43.26|8
1736878790000|2025-01-14 18:19:50|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1736878800000|2025-01-14 18:20:00|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736878810000|2025-01-14 18:20:10|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|5
1736878820000|2025-01-14 18:20:20|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|4
1736878830000|2025-01-14 18:20:30|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736878840000|2025-01-14 18:20:40|43.43|43.25|43.47|43.29|43.47|43.29|43.43|43.25|4
1736878850000|2025-01-14 18:20:50|43.48|43.3|43.52|43.34|43.52|43.34|43.48|43.3|5
1736878860000|2025-01-14 18:21:00|43.53|43.35|43.5|43.32|43.53|43.35|43.49|43.31|8
1736878870000|2025-01-14 18:21:10|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1736878880000|2025-01-14 18:21:20|43.51|43.33|43.51|43.33|43.51|43.33|43.49|43.31|11
1736878890000|2025-01-14 18:21:30|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736878900000|2025-01-14 18:21:40|43.52|43.34|43.53|43.35|43.56|43.38|43.52|43.34|8
1736878910000|2025-01-14 18:21:50|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|3
1736878920000|2025-01-14 18:22:00|43.48|43.3|43.5|43.32|43.5|43.32|43.47|43.29|9
1736878930000|2025-01-14 18:22:10|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|4
1736878940000|2025-01-14 18:22:20|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|7
1736878950000|2025-01-14 18:22:30|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|4
1736878960000|2025-01-14 18:22:40|43.5|43.32|43.5|43.32|43.51|43.33|43.49|43.31|7
1736878970000|2025-01-14 18:22:50|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736878980000|2025-01-14 18:23:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736878990000|2025-01-14 18:23:10|43.49|43.31|43.5|43.32|43.51|43.33|43.49|43.31|3
1736879000000|2025-01-14 18:23:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736879010000|2025-01-14 18:23:30|43.53|43.35|43.52|43.34|43.55|43.37|43.52|43.34|5
1736879020000|2025-01-14 18:23:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736879030000|2025-01-14 18:23:50|43.54|43.36|43.5|43.32|43.54|43.36|43.5|43.32|5
1736879040000|2025-01-14 18:24:00|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|2
1736879050000|2025-01-14 18:24:10|43.5|43.32|43.48|43.3|43.5|43.32|43.47|43.29|5
1736879060000|2025-01-14 18:24:20|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1736879070000|2025-01-14 18:24:30|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1736879080000|2025-01-14 18:24:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736879090000|2025-01-14 18:24:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736879100000|2025-01-14 18:25:00|43.5|43.32|43.54|43.36|43.54|43.36|43.5|43.32|4
1736879110000|2025-01-14 18:25:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736879120000|2025-01-14 18:25:20|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1736879130000|2025-01-14 18:25:30|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1736879140000|2025-01-14 18:25:40|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1736879150000|2025-01-14 18:25:50|43.57|43.39|43.62|43.44|43.63|43.45|43.57|43.39|8
1736879160000|2025-01-14 18:26:00|43.6|43.42|43.56|43.38|43.6|43.42|43.56|43.38|4
1736879170000|2025-01-14 18:26:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879180000|2025-01-14 18:26:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1736879190000|2025-01-14 18:26:30|43.56|43.38|43.55|43.37|43.57|43.39|43.55|43.37|4
1736879200000|2025-01-14 18:26:40|43.56|43.38|43.56|43.38|43.56|43.38|43.54|43.36|7
1736879210000|2025-01-14 18:26:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736879220000|2025-01-14 18:27:00|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|6
1736879230000|2025-01-14 18:27:10|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1736879240000|2025-01-14 18:27:20|43.59|43.41|43.58|43.4|43.59|43.41|43.57|43.39|8
1736879250000|2025-01-14 18:27:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879260000|2025-01-14 18:27:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736879270000|2025-01-14 18:27:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736879280000|2025-01-14 18:28:00|43.56|43.38|43.57|43.39|43.58|43.4|43.56|43.38|4
1736879290000|2025-01-14 18:28:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736879300000|2025-01-14 18:28:20|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736879310000|2025-01-14 18:28:30|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|3
1736879320000|2025-01-14 18:28:40|43.63|43.45|43.64|43.46|43.64|43.46|43.62|43.44|4
1736879330000|2025-01-14 18:28:50|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736879350000|2025-01-14 18:29:10|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736879360000|2025-01-14 18:29:20|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736879370000|2025-01-14 18:29:30|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1736879380000|2025-01-14 18:29:40|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736879390000|2025-01-14 18:29:50|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736879400000|2025-01-14 18:30:00|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|5
1736879410000|2025-01-14 18:30:10|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1736879420000|2025-01-14 18:30:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736879430000|2025-01-14 18:30:30|43.65|43.47|43.61|43.43|43.65|43.47|43.61|43.43|6
1736879440000|2025-01-14 18:30:40|43.62|43.44|43.58|43.4|43.62|43.44|43.58|43.4|7
1736879450000|2025-01-14 18:30:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879460000|2025-01-14 18:31:00|43.55|43.37|43.58|43.4|43.58|43.4|43.55|43.37|3
1736879470000|2025-01-14 18:31:10|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736879480000|2025-01-14 18:31:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736879500000|2025-01-14 18:31:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736879510000|2025-01-14 18:31:50|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1736879520000|2025-01-14 18:32:00|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1736879530000|2025-01-14 18:32:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736879540000|2025-01-14 18:32:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736879550000|2025-01-14 18:32:30|43.61|43.43|43.59|43.41|43.62|43.44|43.59|43.41|5
1736879560000|2025-01-14 18:32:40|43.58|43.4|43.51|43.33|43.58|43.4|43.51|43.33|6
1736879570000|2025-01-14 18:32:50|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1736879580000|2025-01-14 18:33:00|43.53|43.35|43.5|43.32|43.53|43.35|43.5|43.32|4
1736879590000|2025-01-14 18:33:10|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|3
1736879600000|2025-01-14 18:33:20|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1736879610000|2025-01-14 18:33:30|43.47|43.29|43.45|43.27|43.47|43.29|43.44|43.26|5
1736879620000|2025-01-14 18:33:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736879640000|2025-01-14 18:34:00|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1736879650000|2025-01-14 18:34:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736879660000|2025-01-14 18:34:20|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736879690000|2025-01-14 18:34:50|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1736879700000|2025-01-14 18:35:00|43.43|43.25|43.53|43.35|43.53|43.35|43.43|43.25|9
1736879710000|2025-01-14 18:35:10|43.52|43.34|43.51|43.33|43.52|43.34|43.49|43.31|6
1736879720000|2025-01-14 18:35:20|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|2
1736879730000|2025-01-14 18:35:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879740000|2025-01-14 18:35:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736879750000|2025-01-14 18:35:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736879760000|2025-01-14 18:36:00|43.61|43.43|43.64|43.46|43.64|43.46|43.61|43.43|4
1736879770000|2025-01-14 18:36:10|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|3
1736879780000|2025-01-14 18:36:20|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736879790000|2025-01-14 18:36:30|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1736879800000|2025-01-14 18:36:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736879810000|2025-01-14 18:36:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736879820000|2025-01-14 18:37:00|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1736879830000|2025-01-14 18:37:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736879840000|2025-01-14 18:37:20|43.63|43.45|43.62|43.44|43.63|43.45|43.61|43.43|4
1736879850000|2025-01-14 18:37:30|43.61|43.43|43.64|43.46|43.65|43.47|43.61|43.43|7
1736879860000|2025-01-14 18:37:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736879870000|2025-01-14 18:37:50|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736879880000|2025-01-14 18:38:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736879890000|2025-01-14 18:38:10|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1736879900000|2025-01-14 18:38:20|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1736879910000|2025-01-14 18:38:30|43.6|43.42|43.61|43.43|43.62|43.44|43.6|43.42|4
1736879920000|2025-01-14 18:38:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736879940000|2025-01-14 18:39:00|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736879960000|2025-01-14 18:39:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736879970000|2025-01-14 18:39:30|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1736879980000|2025-01-14 18:39:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736879990000|2025-01-14 18:39:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736880000000|2025-01-14 18:40:00|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1736880010000|2025-01-14 18:40:10|43.53|43.35|43.5|43.32|43.53|43.35|43.5|43.32|4
1736880020000|2025-01-14 18:40:20|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|9
1736880040000|2025-01-14 18:40:40|43.52|43.34|43.48|43.3|43.53|43.35|43.48|43.3|6
1736880050000|2025-01-14 18:40:50|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736880060000|2025-01-14 18:41:00|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|4
1736880070000|2025-01-14 18:41:10|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736880080000|2025-01-14 18:41:20|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736880100000|2025-01-14 18:41:40|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|4
1736880110000|2025-01-14 18:41:50|43.41|43.23|43.37|43.19|43.41|43.23|43.37|43.19|4
1736880120000|2025-01-14 18:42:00|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|6
1736880130000|2025-01-14 18:42:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|4
1736880140000|2025-01-14 18:42:20|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1736880160000|2025-01-14 18:42:40|43.34|43.16|43.35|43.17|43.36|43.18|43.34|43.16|3
1736880170000|2025-01-14 18:42:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736880180000|2025-01-14 18:43:00|43.37|43.19|43.46|43.28|43.46|43.28|43.37|43.19|8
1736880190000|2025-01-14 18:43:10|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|4
1736880200000|2025-01-14 18:43:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736880210000|2025-01-14 18:43:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736880220000|2025-01-14 18:43:40|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736880230000|2025-01-14 18:43:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880240000|2025-01-14 18:44:00|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736880250000|2025-01-14 18:44:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1736880260000|2025-01-14 18:44:20|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1736880280000|2025-01-14 18:44:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736880290000|2025-01-14 18:44:50|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736880300000|2025-01-14 18:45:00|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736880310000|2025-01-14 18:45:10|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1736880320000|2025-01-14 18:45:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736880330000|2025-01-14 18:45:30|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1736880340000|2025-01-14 18:45:40|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1736880350000|2025-01-14 18:45:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|4
1736880360000|2025-01-14 18:46:00|43.38|43.2|43.38|43.2|43.39|43.21|43.38|43.2|3
1736880370000|2025-01-14 18:46:10|43.37|43.19|43.33|43.15|43.37|43.19|43.33|43.15|5
1736880380000|2025-01-14 18:46:20|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1736880390000|2025-01-14 18:46:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736880400000|2025-01-14 18:46:40|43.36|43.18|43.34|43.16|43.37|43.19|43.34|43.16|4
1736880410000|2025-01-14 18:46:50|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736880420000|2025-01-14 18:47:00|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1736880430000|2025-01-14 18:47:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736880440000|2025-01-14 18:47:20|43.36|43.18|43.38|43.2|43.4|43.22|43.36|43.18|8
1736880450000|2025-01-14 18:47:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736880460000|2025-01-14 18:47:40|43.36|43.18|43.36|43.18|43.37|43.19|43.36|43.18|3
1736880470000|2025-01-14 18:47:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1736880480000|2025-01-14 18:48:00|43.37|43.19|43.33|43.15|43.37|43.19|43.33|43.15|7
1736880490000|2025-01-14 18:48:10|43.34|43.16|43.35|43.17|43.35|43.17|43.33|43.15|4
1736880500000|2025-01-14 18:48:20|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|5
1736880510000|2025-01-14 18:48:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1736880520000|2025-01-14 18:48:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1736880530000|2025-01-14 18:48:50|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|3
1736880540000|2025-01-14 18:49:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1736880550000|2025-01-14 18:49:10|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1736880560000|2025-01-14 18:49:20|43.23|43.05|43.18|43|43.23|43.05|43.18|43|6
1736880570000|2025-01-14 18:49:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736880580000|2025-01-14 18:49:40|43.21|43.03|43.2|43.02|43.21|43.03|43.19|43.01|5
1736880590000|2025-01-14 18:49:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736880600000|2025-01-14 18:50:00|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1736880610000|2025-01-14 18:50:10|43.2|43.02|43.2|43.02|43.21|43.03|43.19|43.01|5
1736880620000|2025-01-14 18:50:20|43.19|43.01|43.18|43|43.19|43.01|43.18|43|4
1736880630000|2025-01-14 18:50:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736880640000|2025-01-14 18:50:40|43.18|43|43.24|43.06|43.24|43.06|43.18|43|4
1736880660000|2025-01-14 18:51:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|6
1736880670000|2025-01-14 18:51:10|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1736880680000|2025-01-14 18:51:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736880690000|2025-01-14 18:51:30|43.22|43.04|43.23|43.05|43.23|43.05|43.21|43.03|8
1736880700000|2025-01-14 18:51:40|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1736880710000|2025-01-14 18:51:50|43.27|43.09|43.27|43.09|43.28|43.1|43.25|43.07|6
1736880720000|2025-01-14 18:52:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736880730000|2025-01-14 18:52:10|43.29|43.11|43.27|43.09|43.29|43.11|43.26|43.08|5
1736880750000|2025-01-14 18:52:30|43.28|43.1|43.31|43.13|43.31|43.13|43.28|43.1|6
1736880760000|2025-01-14 18:52:40|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736880780000|2025-01-14 18:53:00|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736880790000|2025-01-14 18:53:10|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|2
1736880800000|2025-01-14 18:53:20|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|8
1736880810000|2025-01-14 18:53:30|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736880820000|2025-01-14 18:53:40|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1736880830000|2025-01-14 18:53:50|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|3
1736880840000|2025-01-14 18:54:00|43.42|43.24|43.47|43.29|43.47|43.29|43.42|43.24|5
1736880850000|2025-01-14 18:54:10|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880860000|2025-01-14 18:54:20|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1736880870000|2025-01-14 18:54:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736880880000|2025-01-14 18:54:40|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|4
1736880890000|2025-01-14 18:54:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880900000|2025-01-14 18:55:00|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736880910000|2025-01-14 18:55:10|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736880920000|2025-01-14 18:55:20|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880930000|2025-01-14 18:55:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736880940000|2025-01-14 18:55:40|43.5|43.32|43.51|43.33|43.51|43.33|43.49|43.31|3
1736880950000|2025-01-14 18:55:50|43.52|43.34|43.51|43.33|43.52|43.34|43.5|43.32|6
1736880960000|2025-01-14 18:56:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736880970000|2025-01-14 18:56:10|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736880990000|2025-01-14 18:56:30|43.48|43.3|43.47|43.29|43.49|43.31|43.46|43.28|4
1736881000000|2025-01-14 18:56:40|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1736881020000|2025-01-14 18:57:00|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|6
1736881030000|2025-01-14 18:57:10|43.43|43.25|43.44|43.26|43.44|43.26|43.42|43.24|6
1736881040000|2025-01-14 18:57:20|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736881050000|2025-01-14 18:57:30|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736881060000|2025-01-14 18:57:40|43.46|43.28|43.46|43.28|43.47|43.29|43.45|43.27|5
1736881070000|2025-01-14 18:57:50|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|4
1736881080000|2025-01-14 18:58:00|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|4
1736881090000|2025-01-14 18:58:10|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1736881100000|2025-01-14 18:58:20|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|2
1736881110000|2025-01-14 18:58:30|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736881120000|2025-01-14 18:58:40|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736881130000|2025-01-14 18:58:50|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1736881140000|2025-01-14 18:59:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736881150000|2025-01-14 18:59:10|43.52|43.34|43.53|43.35|43.54|43.36|43.52|43.34|6
1736881160000|2025-01-14 18:59:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736881180000|2025-01-14 18:59:40|43.55|43.37|43.52|43.34|43.55|43.37|43.52|43.34|4
1736881200000|2025-01-14 19:00:00|43.53|43.35|43.53|43.35|43.56|43.38|43.53|43.35|4
1736881210000|2025-01-14 19:00:10|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|8
1736881220000|2025-01-14 19:00:20|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1736881230000|2025-01-14 19:00:30|43.47|43.29|43.46|43.28|43.47|43.29|43.44|43.26|9
1736881240000|2025-01-14 19:00:40|43.45|43.27|43.42|43.24|43.45|43.27|43.42|43.24|3
1736881250000|2025-01-14 19:00:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736881260000|2025-01-14 19:01:00|43.4|43.22|43.32|43.14|43.4|43.22|43.32|43.14|6
1736881270000|2025-01-14 19:01:10|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|4
1736881280000|2025-01-14 19:01:20|43.31|43.13|43.32|43.14|43.34|43.16|43.31|43.13|4
1736881290000|2025-01-14 19:01:30|43.34|43.16|43.34|43.16|43.36|43.18|43.34|43.16|5
1736881300000|2025-01-14 19:01:40|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|4
1736881310000|2025-01-14 19:01:50|43.3|43.12|43.32|43.14|43.32|43.14|43.29|43.11|4
1736881320000|2025-01-14 19:02:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736881330000|2025-01-14 19:02:10|43.36|43.18|43.43|43.25|43.43|43.25|43.36|43.18|7
1736881340000|2025-01-14 19:02:20|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1736881350000|2025-01-14 19:02:30|43.43|43.25|43.39|43.21|43.43|43.25|43.39|43.21|4
1736881360000|2025-01-14 19:02:40|43.38|43.2|43.33|43.15|43.38|43.2|43.33|43.15|6
1736881380000|2025-01-14 19:03:00|43.35|43.17|43.36|43.18|43.37|43.19|43.35|43.17|4
1736881390000|2025-01-14 19:03:10|43.35|43.17|43.35|43.17|43.36|43.18|43.33|43.15|7
1736881410000|2025-01-14 19:03:30|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|5
1736881430000|2025-01-14 19:03:50|43.35|43.17|43.34|43.16|43.37|43.19|43.34|43.16|4
1736881440000|2025-01-14 19:04:00|43.33|43.15|43.33|43.15|43.34|43.16|43.32|43.14|5
1736881450000|2025-01-14 19:04:10|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736881460000|2025-01-14 19:04:20|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1736881470000|2025-01-14 19:04:30|43.38|43.2|43.38|43.2|43.39|43.21|43.37|43.19|5
1736881480000|2025-01-14 19:04:40|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|3
1736881490000|2025-01-14 19:04:50|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|6
1736881500000|2025-01-14 19:05:00|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1736881510000|2025-01-14 19:05:10|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1736881540000|2025-01-14 19:05:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736881550000|2025-01-14 19:05:50|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1736881560000|2025-01-14 19:06:00|43.45|43.27|43.46|43.28|43.48|43.3|43.45|43.27|5
1736881570000|2025-01-14 19:06:10|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736881580000|2025-01-14 19:06:20|43.46|43.28|43.56|43.38|43.56|43.38|43.46|43.28|9
1736881590000|2025-01-14 19:06:30|43.57|43.39|43.53|43.35|43.57|43.39|43.53|43.35|5
1736881600000|2025-01-14 19:06:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736881610000|2025-01-14 19:06:50|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|5
1736881620000|2025-01-14 19:07:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736881630000|2025-01-14 19:07:10|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1736881640000|2025-01-14 19:07:20|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736881670000|2025-01-14 19:07:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|4
1736881680000|2025-01-14 19:08:00|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736881690000|2025-01-14 19:08:10|43.55|43.37|43.57|43.39|43.57|43.39|43.54|43.36|7
1736881700000|2025-01-14 19:08:20|43.58|43.4|43.64|43.46|43.64|43.46|43.58|43.4|6
1736881710000|2025-01-14 19:08:30|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|4
1736881720000|2025-01-14 19:08:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736881730000|2025-01-14 19:08:50|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|5
1736881740000|2025-01-14 19:09:00|43.7|43.52|43.69|43.51|43.71|43.53|43.68|43.5|5
1736881750000|2025-01-14 19:09:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1736881760000|2025-01-14 19:09:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736881770000|2025-01-14 19:09:30|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|3
1736881780000|2025-01-14 19:09:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736881790000|2025-01-14 19:09:50|43.63|43.45|43.63|43.45|43.65|43.47|43.62|43.44|5
1736881800000|2025-01-14 19:10:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736881810000|2025-01-14 19:10:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736881820000|2025-01-14 19:10:20|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|5
1736881830000|2025-01-14 19:10:30|43.64|43.46|43.55|43.37|43.64|43.46|43.55|43.37|12
1736881840000|2025-01-14 19:10:40|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736881850000|2025-01-14 19:10:50|43.53|43.35|43.54|43.36|43.54|43.36|43.52|43.34|4
1736881860000|2025-01-14 19:11:00|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736881870000|2025-01-14 19:11:10|43.53|43.35|43.53|43.35|43.54|43.36|43.53|43.35|3
1736881880000|2025-01-14 19:11:20|43.52|43.34|43.51|43.33|43.52|43.34|43.5|43.32|4
1736881890000|2025-01-14 19:11:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|6
1736881900000|2025-01-14 19:11:40|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1736881910000|2025-01-14 19:11:50|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1736881930000|2025-01-14 19:12:10|43.53|43.35|43.54|43.36|43.55|43.37|43.53|43.35|4
1736881940000|2025-01-14 19:12:20|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|5
1736881950000|2025-01-14 19:12:30|43.5|43.32|43.49|43.31|43.51|43.33|43.49|43.31|4
1736881970000|2025-01-14 19:12:50|43.47|43.29|43.46|43.28|43.47|43.29|43.45|43.27|6
1736881980000|2025-01-14 19:13:00|43.45|43.27|43.45|43.27|43.45|43.27|43.43|43.25|5
1736881990000|2025-01-14 19:13:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736882000000|2025-01-14 19:13:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736882010000|2025-01-14 19:13:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736882020000|2025-01-14 19:13:40|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|3
1736882030000|2025-01-14 19:13:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736882040000|2025-01-14 19:14:00|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|5
1736882050000|2025-01-14 19:14:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736882060000|2025-01-14 19:14:20|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736882070000|2025-01-14 19:14:30|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1736882080000|2025-01-14 19:14:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736882090000|2025-01-14 19:14:50|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1736882100000|2025-01-14 19:15:00|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736882110000|2025-01-14 19:15:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1736882120000|2025-01-14 19:15:20|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|3
1736882130000|2025-01-14 19:15:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736882140000|2025-01-14 19:15:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1736882150000|2025-01-14 19:15:50|43.54|43.36|43.55|43.37|43.56|43.38|43.54|43.36|6
1736882160000|2025-01-14 19:16:00|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1736882170000|2025-01-14 19:16:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736882180000|2025-01-14 19:16:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736882190000|2025-01-14 19:16:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736882200000|2025-01-14 19:16:40|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736882210000|2025-01-14 19:16:50|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|7
1736882220000|2025-01-14 19:17:00|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736882230000|2025-01-14 19:17:10|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1736882240000|2025-01-14 19:17:20|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736882250000|2025-01-14 19:17:30|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736882260000|2025-01-14 19:17:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736882270000|2025-01-14 19:17:50|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1736882280000|2025-01-14 19:18:00|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736882290000|2025-01-14 19:18:10|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1736882300000|2025-01-14 19:18:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736882310000|2025-01-14 19:18:30|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736882320000|2025-01-14 19:18:40|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|4
1736882330000|2025-01-14 19:18:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736882340000|2025-01-14 19:19:00|43.56|43.38|43.59|43.41|43.6|43.42|43.55|43.37|9
1736882350000|2025-01-14 19:19:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736882360000|2025-01-14 19:19:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736882370000|2025-01-14 19:19:30|43.6|43.42|43.59|43.41|43.61|43.43|43.59|43.41|8
1736882380000|2025-01-14 19:19:40|43.57|43.39|43.58|43.4|43.59|43.41|43.57|43.39|3
1736882390000|2025-01-14 19:19:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736882400000|2025-01-14 19:20:00|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|3
1736882410000|2025-01-14 19:20:10|43.58|43.4|43.61|43.43|43.61|43.43|43.58|43.4|4
1736882420000|2025-01-14 19:20:20|43.62|43.44|43.63|43.45|43.64|43.46|43.62|43.44|4
1736882430000|2025-01-14 19:20:30|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1736882440000|2025-01-14 19:20:40|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|4
1736882450000|2025-01-14 19:20:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|4
1736882460000|2025-01-14 19:21:00|43.63|43.45|43.62|43.44|43.64|43.46|43.62|43.44|4
1736882470000|2025-01-14 19:21:10|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1736882480000|2025-01-14 19:21:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736882490000|2025-01-14 19:21:30|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|4
1736882500000|2025-01-14 19:21:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736882510000|2025-01-14 19:21:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736882520000|2025-01-14 19:22:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736882560000|2025-01-14 19:22:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736882620000|2025-01-14 19:23:40|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736882640000|2025-01-14 19:24:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736882650000|2025-01-14 19:24:10|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736882680000|2025-01-14 19:24:40|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|3
1736882690000|2025-01-14 19:24:50|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736882700000|2025-01-14 19:25:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736882710000|2025-01-14 19:25:10|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|5
1736882720000|2025-01-14 19:25:20|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1736882730000|2025-01-14 19:25:30|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1736882740000|2025-01-14 19:25:40|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736882760000|2025-01-14 19:26:00|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|5
1736882780000|2025-01-14 19:26:20|43.49|43.31|43.58|43.4|43.58|43.4|43.49|43.31|10
1736882790000|2025-01-14 19:26:30|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736882800000|2025-01-14 19:26:40|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736882810000|2025-01-14 19:26:50|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1736882820000|2025-01-14 19:27:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|4
1736882830000|2025-01-14 19:27:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736882840000|2025-01-14 19:27:20|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|8
1736882850000|2025-01-14 19:27:30|43.57|43.39|43.56|43.38|43.57|43.39|43.55|43.37|4
1736882860000|2025-01-14 19:27:40|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1736882880000|2025-01-14 19:28:00|43.56|43.38|43.59|43.41|43.59|43.41|43.56|43.38|3
1736882890000|2025-01-14 19:28:10|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|7
1736882910000|2025-01-14 19:28:30|43.61|43.43|43.63|43.45|43.63|43.45|43.61|43.43|3
1736882930000|2025-01-14 19:28:50|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1736882940000|2025-01-14 19:29:00|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736882960000|2025-01-14 19:29:20|43.62|43.44|43.61|43.43|43.63|43.45|43.61|43.43|4
1736882970000|2025-01-14 19:29:30|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736882980000|2025-01-14 19:29:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736882990000|2025-01-14 19:29:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736883000000|2025-01-14 19:30:00|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736883010000|2025-01-14 19:30:10|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736883020000|2025-01-14 19:30:20|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736883030000|2025-01-14 19:30:30|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736883040000|2025-01-14 19:30:40|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1736883060000|2025-01-14 19:31:00|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|4
1736883070000|2025-01-14 19:31:10|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|5
1736883090000|2025-01-14 19:31:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736883100000|2025-01-14 19:31:40|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|3
1736883110000|2025-01-14 19:31:50|43.38|43.2|43.4|43.22|43.41|43.23|43.38|43.2|4
1736883120000|2025-01-14 19:32:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883130000|2025-01-14 19:32:10|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|4
1736883140000|2025-01-14 19:32:20|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|5
1736883150000|2025-01-14 19:32:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736883160000|2025-01-14 19:32:40|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736883170000|2025-01-14 19:32:50|43.36|43.18|43.35|43.17|43.37|43.19|43.35|43.17|4
1736883180000|2025-01-14 19:33:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736883190000|2025-01-14 19:33:10|43.35|43.17|43.42|43.24|43.42|43.24|43.35|43.17|7
1736883200000|2025-01-14 19:33:20|43.43|43.25|43.42|43.24|43.44|43.26|43.42|43.24|6
1736883210000|2025-01-14 19:33:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736883220000|2025-01-14 19:33:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736883230000|2025-01-14 19:33:50|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883250000|2025-01-14 19:34:10|43.39|43.21|43.35|43.17|43.39|43.21|43.35|43.17|5
1736883270000|2025-01-14 19:34:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|4
1736883290000|2025-01-14 19:34:50|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1736883300000|2025-01-14 19:35:00|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1736883310000|2025-01-14 19:35:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736883320000|2025-01-14 19:35:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736883330000|2025-01-14 19:35:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736883340000|2025-01-14 19:35:40|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|3
1736883350000|2025-01-14 19:35:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|8
1736883360000|2025-01-14 19:36:00|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|3
1736883370000|2025-01-14 19:36:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736883380000|2025-01-14 19:36:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|5
1736883390000|2025-01-14 19:36:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736883400000|2025-01-14 19:36:40|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883410000|2025-01-14 19:36:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736883420000|2025-01-14 19:37:00|43.4|43.22|43.36|43.18|43.4|43.22|43.36|43.18|7
1736883430000|2025-01-14 19:37:10|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|2
1736883440000|2025-01-14 19:37:20|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|4
1736883450000|2025-01-14 19:37:30|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736883460000|2025-01-14 19:37:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736883470000|2025-01-14 19:37:50|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736883480000|2025-01-14 19:38:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1736883490000|2025-01-14 19:38:10|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736883510000|2025-01-14 19:38:30|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736883520000|2025-01-14 19:38:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736883530000|2025-01-14 19:38:50|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1736883540000|2025-01-14 19:39:00|43.31|43.13|43.27|43.09|43.31|43.13|43.27|43.09|4
1736883550000|2025-01-14 19:39:10|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1736883580000|2025-01-14 19:39:40|43.3|43.12|43.36|43.18|43.36|43.18|43.3|43.12|9
1736883590000|2025-01-14 19:39:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736883600000|2025-01-14 19:40:00|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|3
1736883610000|2025-01-14 19:40:10|43.37|43.19|43.33|43.15|43.37|43.19|43.32|43.14|8
1736883620000|2025-01-14 19:40:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736883640000|2025-01-14 19:40:40|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736883650000|2025-01-14 19:40:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|4
1736883660000|2025-01-14 19:41:00|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|6
1736883670000|2025-01-14 19:41:10|43.36|43.18|43.41|43.23|43.41|43.23|43.36|43.18|6
1736883680000|2025-01-14 19:41:20|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|4
1736883690000|2025-01-14 19:41:30|43.46|43.28|43.48|43.3|43.49|43.31|43.46|43.28|4
1736883700000|2025-01-14 19:41:40|43.47|43.29|43.43|43.25|43.47|43.29|43.43|43.25|6
1736883720000|2025-01-14 19:42:00|43.42|43.24|43.4|43.22|43.42|43.24|43.39|43.21|6
1736883730000|2025-01-14 19:42:10|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736883740000|2025-01-14 19:42:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736883750000|2025-01-14 19:42:30|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|4
1736883760000|2025-01-14 19:42:40|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736883770000|2025-01-14 19:42:50|43.38|43.2|43.37|43.19|43.39|43.21|43.37|43.19|3
1736883780000|2025-01-14 19:43:00|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|5
1736883790000|2025-01-14 19:43:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736883800000|2025-01-14 19:43:20|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736883810000|2025-01-14 19:43:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736883820000|2025-01-14 19:43:40|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736883840000|2025-01-14 19:44:00|43.39|43.21|43.4|43.22|43.42|43.24|43.39|43.21|4
1736883850000|2025-01-14 19:44:10|43.39|43.21|43.38|43.2|43.39|43.21|43.37|43.19|5
1736883860000|2025-01-14 19:44:20|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883870000|2025-01-14 19:44:30|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1736883880000|2025-01-14 19:44:40|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736883900000|2025-01-14 19:45:00|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|5
1736883910000|2025-01-14 19:45:10|43.3|43.12|43.27|43.09|43.3|43.12|43.27|43.09|3
1736883920000|2025-01-14 19:45:20|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736883930000|2025-01-14 19:45:30|43.28|43.1|43.3|43.12|43.3|43.12|43.27|43.09|4
1736883940000|2025-01-14 19:45:40|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736883950000|2025-01-14 19:45:50|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|4
1736883960000|2025-01-14 19:46:00|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1736883970000|2025-01-14 19:46:10|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736883980000|2025-01-14 19:46:20|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|5
1736883990000|2025-01-14 19:46:30|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1736884020000|2025-01-14 19:47:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736884030000|2025-01-14 19:47:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736884040000|2025-01-14 19:47:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736884060000|2025-01-14 19:47:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1736884070000|2025-01-14 19:47:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736884080000|2025-01-14 19:48:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736884100000|2025-01-14 19:48:20|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1736884110000|2025-01-14 19:48:30|43.19|43.01|43.22|43.04|43.22|43.04|43.19|43.01|3
1736884120000|2025-01-14 19:48:40|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1736884140000|2025-01-14 19:49:00|43.18|43|43.16|42.98|43.18|43|43.16|42.98|3
1736884150000|2025-01-14 19:49:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736884160000|2025-01-14 19:49:20|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|5
1736884170000|2025-01-14 19:49:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736884180000|2025-01-14 19:49:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736884190000|2025-01-14 19:49:50|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1736884200000|2025-01-14 19:50:00|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|3
1736884210000|2025-01-14 19:50:10|43.15|42.97|43.2|43.02|43.2|43.02|43.15|42.97|7
1736884220000|2025-01-14 19:50:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|6
1736884230000|2025-01-14 19:50:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736884240000|2025-01-14 19:50:40|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736884250000|2025-01-14 19:50:50|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|4
1736884260000|2025-01-14 19:51:00|43.24|43.06|43.21|43.03|43.24|43.06|43.21|43.03|4
1736884270000|2025-01-14 19:51:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1736884280000|2025-01-14 19:51:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1736884290000|2025-01-14 19:51:30|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736884300000|2025-01-14 19:51:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736884310000|2025-01-14 19:51:50|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736884320000|2025-01-14 19:52:00|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|4
1736884330000|2025-01-14 19:52:10|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736884340000|2025-01-14 19:52:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736884350000|2025-01-14 19:52:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736884360000|2025-01-14 19:52:40|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|2
1736884370000|2025-01-14 19:52:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736884380000|2025-01-14 19:53:00|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1736884390000|2025-01-14 19:53:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736884400000|2025-01-14 19:53:20|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736884410000|2025-01-14 19:53:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736884420000|2025-01-14 19:53:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|6
1736884450000|2025-01-14 19:54:10|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736884460000|2025-01-14 19:54:20|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|3
1736884470000|2025-01-14 19:54:30|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1736884490000|2025-01-14 19:54:50|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1736884580000|2025-01-14 19:56:20|43.16|42.98|43.19|43.01|43.19|43.01|43.16|42.98|5
1736884590000|2025-01-14 19:56:30|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1736884600000|2025-01-14 19:56:40|43.17|42.99|43.16|42.98|43.17|42.99|43.15|42.97|4
1736884610000|2025-01-14 19:56:50|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736884620000|2025-01-14 19:57:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736884630000|2025-01-14 19:57:10|43.12|42.94|43.06|42.88|43.12|42.94|43.06|42.88|5
1736884640000|2025-01-14 19:57:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736884650000|2025-01-14 19:57:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736884660000|2025-01-14 19:57:40|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736884700000|2025-01-14 19:58:20|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|2
1736884710000|2025-01-14 19:58:30|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1736884720000|2025-01-14 19:58:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736884730000|2025-01-14 19:58:50|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736884740000|2025-01-14 19:59:00|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1736884760000|2025-01-14 19:59:20|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1736884780000|2025-01-14 19:59:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736884790000|2025-01-14 19:59:50|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736884800000|2025-01-14 20:00:00|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|6
1736884810000|2025-01-14 20:00:10|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1736884820000|2025-01-14 20:00:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1736884830000|2025-01-14 20:00:30|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|5
1736884860000|2025-01-14 20:01:00|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1736884870000|2025-01-14 20:01:10|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|4
1736884880000|2025-01-14 20:01:20|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736884890000|2025-01-14 20:01:30|43|42.82|43.06|42.88|43.06|42.88|43|42.82|6
1736884900000|2025-01-14 20:01:40|43.04|42.86|42.99|42.81|43.04|42.86|42.99|42.81|6
1736884910000|2025-01-14 20:01:50|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1736884920000|2025-01-14 20:02:00|43|42.82|43.01|42.83|43.01|42.83|42.99|42.81|4
1736884930000|2025-01-14 20:02:10|43|42.82|42.98|42.8|43|42.82|42.98|42.8|7
1736884940000|2025-01-14 20:02:20|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|3
1736884950000|2025-01-14 20:02:30|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1736884960000|2025-01-14 20:02:40|42.9|42.72|42.85|42.67|42.9|42.72|42.85|42.67|5
1736884970000|2025-01-14 20:02:50|42.84|42.66|42.86|42.68|42.87|42.69|42.84|42.66|5
1736884980000|2025-01-14 20:03:00|42.85|42.67|42.88|42.7|42.92|42.74|42.85|42.67|10
1736884990000|2025-01-14 20:03:10|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|3
1736885000000|2025-01-14 20:03:20|42.88|42.7|42.84|42.66|42.88|42.7|42.84|42.66|5
1736885020000|2025-01-14 20:03:40|42.83|42.65|42.86|42.68|42.87|42.69|42.83|42.65|7
1736885030000|2025-01-14 20:03:50|42.87|42.69|42.86|42.68|42.88|42.7|42.86|42.68|4
1736885040000|2025-01-14 20:04:00|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|4
1736885060000|2025-01-14 20:04:20|42.81|42.63|42.76|42.58|42.81|42.63|42.76|42.58|4
1736885070000|2025-01-14 20:04:30|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1736885080000|2025-01-14 20:04:40|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1736885090000|2025-01-14 20:04:50|42.75|42.57|42.79|42.61|42.8|42.62|42.75|42.57|6
1736885100000|2025-01-14 20:05:00|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|3
1736885110000|2025-01-14 20:05:10|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|4
1736885120000|2025-01-14 20:05:20|42.78|42.6|42.79|42.61|42.79|42.61|42.77|42.59|4
1736885130000|2025-01-14 20:05:30|42.81|42.63|42.86|42.68|42.86|42.68|42.81|42.63|5
1736885140000|2025-01-14 20:05:40|42.87|42.69|42.84|42.66|42.87|42.69|42.83|42.65|7
1736885150000|2025-01-14 20:05:50|42.83|42.65|42.81|42.63|42.84|42.66|42.81|42.63|5
1736885160000|2025-01-14 20:06:00|42.8|42.62|42.81|42.63|42.82|42.64|42.8|42.62|6
1736885170000|2025-01-14 20:06:10|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|4
1736885180000|2025-01-14 20:06:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736885200000|2025-01-14 20:06:40|42.76|42.58|42.75|42.57|42.77|42.59|42.75|42.57|4
1736885210000|2025-01-14 20:06:50|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1736885220000|2025-01-14 20:07:00|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736885230000|2025-01-14 20:07:10|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1736885250000|2025-01-14 20:07:30|42.7|42.52|42.68|42.5|42.7|42.52|42.68|42.5|3
1736885260000|2025-01-14 20:07:40|42.69|42.51|42.74|42.56|42.74|42.56|42.69|42.51|3
1736885270000|2025-01-14 20:07:50|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|5
1736885280000|2025-01-14 20:08:00|42.74|42.56|42.83|42.65|42.83|42.65|42.74|42.56|10
1736885290000|2025-01-14 20:08:10|42.84|42.66|42.81|42.63|42.84|42.66|42.81|42.63|8
1736885300000|2025-01-14 20:08:20|42.8|42.62|42.77|42.59|42.8|42.62|42.76|42.58|6
1736885310000|2025-01-14 20:08:30|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|5
1736885320000|2025-01-14 20:08:40|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736885330000|2025-01-14 20:08:50|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1736885340000|2025-01-14 20:09:00|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|3
1736885350000|2025-01-14 20:09:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736885360000|2025-01-14 20:09:20|42.74|42.56|42.7|42.52|42.74|42.56|42.7|42.52|4
1736885380000|2025-01-14 20:09:40|42.71|42.53|42.73|42.55|42.73|42.55|42.7|42.52|6
1736885400000|2025-01-14 20:10:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736885460000|2025-01-14 20:11:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736885470000|2025-01-14 20:11:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736885480000|2025-01-14 20:11:20|42.71|42.53|42.71|42.53|42.73|42.55|42.7|42.52|5
1736885490000|2025-01-14 20:11:30|42.72|42.54|42.71|42.53|42.73|42.55|42.71|42.53|6
1736885500000|2025-01-14 20:11:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736885520000|2025-01-14 20:12:00|42.69|42.51|42.72|42.54|42.72|42.54|42.69|42.51|4
1736885530000|2025-01-14 20:12:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736885550000|2025-01-14 20:12:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736885560000|2025-01-14 20:12:40|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|4
1736885570000|2025-01-14 20:12:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736885580000|2025-01-14 20:13:00|42.71|42.53|42.74|42.56|42.74|42.56|42.7|42.52|5
1736885590000|2025-01-14 20:13:10|42.75|42.57|42.76|42.58|42.77|42.59|42.75|42.57|5
1736885600000|2025-01-14 20:13:20|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|2
1736885610000|2025-01-14 20:13:30|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1736885620000|2025-01-14 20:13:40|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|5
1736885640000|2025-01-14 20:14:00|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|5
1736885650000|2025-01-14 20:14:10|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|5
1736885660000|2025-01-14 20:14:20|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|4
1736885670000|2025-01-14 20:14:30|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|2
1736885680000|2025-01-14 20:14:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736885690000|2025-01-14 20:14:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736885700000|2025-01-14 20:15:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|4
1736885710000|2025-01-14 20:15:10|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1736885720000|2025-01-14 20:15:20|42.78|42.6|42.77|42.59|42.78|42.6|42.75|42.57|8
1736885730000|2025-01-14 20:15:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736885740000|2025-01-14 20:15:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1736885760000|2025-01-14 20:16:00|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|5
1736885770000|2025-01-14 20:16:10|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1736885780000|2025-01-14 20:16:20|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736885810000|2025-01-14 20:16:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736885820000|2025-01-14 20:17:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736885830000|2025-01-14 20:17:10|42.75|42.57|42.82|42.64|42.82|42.64|42.75|42.57|8
1736885840000|2025-01-14 20:17:20|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736885850000|2025-01-14 20:17:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736885860000|2025-01-14 20:17:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1736885870000|2025-01-14 20:17:50|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1736885880000|2025-01-14 20:18:00|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1736885890000|2025-01-14 20:18:10|42.81|42.63|42.82|42.64|42.83|42.65|42.81|42.63|6
1736885900000|2025-01-14 20:18:20|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736885910000|2025-01-14 20:18:30|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736885920000|2025-01-14 20:18:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736885930000|2025-01-14 20:18:50|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|7
1736885940000|2025-01-14 20:19:00|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736885950000|2025-01-14 20:19:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736885960000|2025-01-14 20:19:20|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1736885970000|2025-01-14 20:19:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1736885980000|2025-01-14 20:19:40|42.87|42.69|42.87|42.69|42.88|42.7|42.87|42.69|3
1736885990000|2025-01-14 20:19:50|42.88|42.7|42.89|42.71|42.9|42.72|42.88|42.7|6
1736886000000|2025-01-14 20:20:00|42.9|42.72|42.94|42.76|42.94|42.76|42.9|42.72|5
1736886010000|2025-01-14 20:20:10|42.95|42.77|42.94|42.76|42.95|42.77|42.93|42.75|9
1736886020000|2025-01-14 20:20:20|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|2
1736886030000|2025-01-14 20:20:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736886040000|2025-01-14 20:20:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736886050000|2025-01-14 20:20:50|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1736886060000|2025-01-14 20:21:00|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|3
1736886070000|2025-01-14 20:21:10|42.78|42.6|42.8|42.62|42.81|42.63|42.78|42.6|6
1736886080000|2025-01-14 20:21:20|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1736886090000|2025-01-14 20:21:30|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1736886100000|2025-01-14 20:21:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1736886110000|2025-01-14 20:21:50|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|7
1736886120000|2025-01-14 20:22:00|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736886130000|2025-01-14 20:22:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736886140000|2025-01-14 20:22:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736886160000|2025-01-14 20:22:40|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|4
1736886170000|2025-01-14 20:22:50|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|4
1736886180000|2025-01-14 20:23:00|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|5
1736886190000|2025-01-14 20:23:10|42.88|42.7|42.85|42.67|42.89|42.71|42.85|42.67|5
1736886200000|2025-01-14 20:23:20|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736886210000|2025-01-14 20:23:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736886220000|2025-01-14 20:23:40|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|7
1736886230000|2025-01-14 20:23:50|42.87|42.69|42.85|42.67|42.87|42.69|42.85|42.67|3
1736886240000|2025-01-14 20:24:00|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|2
1736886250000|2025-01-14 20:24:10|42.9|42.72|42.92|42.74|42.92|42.74|42.89|42.71|7
1736886260000|2025-01-14 20:24:20|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1736886270000|2025-01-14 20:24:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1736886280000|2025-01-14 20:24:40|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|7
1736886290000|2025-01-14 20:24:50|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1736886300000|2025-01-14 20:25:00|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|2
1736886310000|2025-01-14 20:25:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736886320000|2025-01-14 20:25:20|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1736886330000|2025-01-14 20:25:30|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1736886340000|2025-01-14 20:25:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736886350000|2025-01-14 20:25:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736886360000|2025-01-14 20:26:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736886370000|2025-01-14 20:26:10|42.91|42.73|42.9|42.72|42.91|42.73|42.89|42.71|3
1736886380000|2025-01-14 20:26:20|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736886390000|2025-01-14 20:26:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736886400000|2025-01-14 20:26:40|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736886410000|2025-01-14 20:26:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736886420000|2025-01-14 20:27:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736886430000|2025-01-14 20:27:10|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1736886440000|2025-01-14 20:27:20|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|5
1736886460000|2025-01-14 20:27:40|42.89|42.71|42.9|42.72|42.91|42.73|42.89|42.71|5
1736886470000|2025-01-14 20:27:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736886480000|2025-01-14 20:28:00|42.92|42.74|42.96|42.78|42.96|42.78|42.92|42.74|4
1736886490000|2025-01-14 20:28:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736886500000|2025-01-14 20:28:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736886520000|2025-01-14 20:28:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736886530000|2025-01-14 20:28:50|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736886540000|2025-01-14 20:29:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736886550000|2025-01-14 20:29:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1736886590000|2025-01-14 20:29:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736886600000|2025-01-14 20:30:00|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736886610000|2025-01-14 20:30:10|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736886620000|2025-01-14 20:30:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736886630000|2025-01-14 20:30:30|42.87|42.69|42.86|42.68|42.87|42.69|42.85|42.67|4
1736886650000|2025-01-14 20:30:50|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1736886660000|2025-01-14 20:31:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1736886670000|2025-01-14 20:31:10|42.82|42.64|42.81|42.63|42.82|42.64|42.8|42.62|4
1736886690000|2025-01-14 20:31:30|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|8
1736886710000|2025-01-14 20:31:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736886720000|2025-01-14 20:32:00|42.79|42.61|42.75|42.57|42.8|42.62|42.75|42.57|7
1736886730000|2025-01-14 20:32:10|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|2
1736886740000|2025-01-14 20:32:20|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1736886750000|2025-01-14 20:32:30|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736886760000|2025-01-14 20:32:40|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736886780000|2025-01-14 20:33:00|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|7
1736886790000|2025-01-14 20:33:10|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|4
1736886800000|2025-01-14 20:33:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|4
1736886810000|2025-01-14 20:33:30|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|3
1736886820000|2025-01-14 20:33:40|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|4
1736886830000|2025-01-14 20:33:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736886840000|2025-01-14 20:34:00|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|5
1736886850000|2025-01-14 20:34:10|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1736886860000|2025-01-14 20:34:20|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|3
1736886870000|2025-01-14 20:34:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736886880000|2025-01-14 20:34:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736886890000|2025-01-14 20:34:50|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736886900000|2025-01-14 20:35:00|42.85|42.67|42.84|42.66|42.86|42.68|42.84|42.66|4
1736886910000|2025-01-14 20:35:10|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1736886930000|2025-01-14 20:35:30|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1736886940000|2025-01-14 20:35:40|42.82|42.64|42.83|42.65|42.84|42.66|42.82|42.64|6
1736886960000|2025-01-14 20:36:00|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|4
1736886970000|2025-01-14 20:36:10|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1736886980000|2025-01-14 20:36:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736886990000|2025-01-14 20:36:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736887010000|2025-01-14 20:36:50|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736887020000|2025-01-14 20:37:00|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1736887030000|2025-01-14 20:37:10|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736887040000|2025-01-14 20:37:20|42.77|42.59|42.75|42.57|42.77|42.59|42.74|42.56|6
1736887060000|2025-01-14 20:37:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736887070000|2025-01-14 20:37:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736887080000|2025-01-14 20:38:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736887100000|2025-01-14 20:38:20|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736887110000|2025-01-14 20:38:30|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736887140000|2025-01-14 20:39:00|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|3
1736887150000|2025-01-14 20:39:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736887160000|2025-01-14 20:39:20|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1736887170000|2025-01-14 20:39:30|42.7|42.52|42.69|42.51|42.71|42.53|42.69|42.51|4
1736887180000|2025-01-14 20:39:40|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1736887190000|2025-01-14 20:39:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736887210000|2025-01-14 20:40:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887220000|2025-01-14 20:40:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887240000|2025-01-14 20:40:40|42.68|42.5|42.67|42.49|42.69|42.51|42.67|42.49|6
1736887250000|2025-01-14 20:40:50|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1736887260000|2025-01-14 20:41:00|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1736887280000|2025-01-14 20:41:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887290000|2025-01-14 20:41:30|42.7|42.52|42.72|42.54|42.73|42.55|42.7|42.52|5
1736887300000|2025-01-14 20:41:40|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1736887320000|2025-01-14 20:42:00|42.74|42.56|42.78|42.6|42.78|42.6|42.74|42.56|4
1736887340000|2025-01-14 20:42:20|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736887350000|2025-01-14 20:42:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736887360000|2025-01-14 20:42:40|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1736887370000|2025-01-14 20:42:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736887390000|2025-01-14 20:43:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736887410000|2025-01-14 20:43:30|42.77|42.59|42.78|42.6|42.79|42.61|42.77|42.59|4
1736887420000|2025-01-14 20:43:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736887430000|2025-01-14 20:43:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736887440000|2025-01-14 20:44:00|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736887450000|2025-01-14 20:44:10|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736887460000|2025-01-14 20:44:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736887470000|2025-01-14 20:44:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736887500000|2025-01-14 20:45:00|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1736887510000|2025-01-14 20:45:10|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|3
1736887520000|2025-01-14 20:45:20|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|5
1736887530000|2025-01-14 20:45:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736887540000|2025-01-14 20:45:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736887560000|2025-01-14 20:46:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736887570000|2025-01-14 20:46:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736887590000|2025-01-14 20:46:30|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|4
1736887600000|2025-01-14 20:46:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736887630000|2025-01-14 20:47:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736887650000|2025-01-14 20:47:30|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|3
1736887660000|2025-01-14 20:47:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736887670000|2025-01-14 20:47:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736887680000|2025-01-14 20:48:00|42.71|42.53|42.73|42.55|42.73|42.55|42.71|42.53|5
1736887700000|2025-01-14 20:48:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736887710000|2025-01-14 20:48:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736887720000|2025-01-14 20:48:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887730000|2025-01-14 20:48:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736887740000|2025-01-14 20:49:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736887750000|2025-01-14 20:49:10|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887760000|2025-01-14 20:49:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736887780000|2025-01-14 20:49:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736887800000|2025-01-14 20:50:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736887810000|2025-01-14 20:50:10|42.69|42.51|42.7|42.52|42.71|42.53|42.69|42.51|6
1736887820000|2025-01-14 20:50:20|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1736887850000|2025-01-14 20:50:50|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|2
1736887860000|2025-01-14 20:51:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736887870000|2025-01-14 20:51:10|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736887880000|2025-01-14 20:51:20|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736887890000|2025-01-14 20:51:30|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736887910000|2025-01-14 20:51:50|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1736887920000|2025-01-14 20:52:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887930000|2025-01-14 20:52:10|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736887940000|2025-01-14 20:52:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887950000|2025-01-14 20:52:30|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887960000|2025-01-14 20:52:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736887980000|2025-01-14 20:53:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736887990000|2025-01-14 20:53:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736888010000|2025-01-14 20:53:30|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736888020000|2025-01-14 20:53:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736888030000|2025-01-14 20:53:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736888040000|2025-01-14 20:54:00|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736888080000|2025-01-14 20:54:40|42.65|42.47|42.68|42.5|42.69|42.51|42.65|42.47|6
1736888100000|2025-01-14 20:55:00|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1736888110000|2025-01-14 20:55:10|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|5
1736888120000|2025-01-14 20:55:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736888150000|2025-01-14 20:55:50|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736888160000|2025-01-14 20:56:00|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|2
1736888170000|2025-01-14 20:56:10|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|4
1736888220000|2025-01-14 20:57:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736888230000|2025-01-14 20:57:10|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736888250000|2025-01-14 20:57:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736888260000|2025-01-14 20:57:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736888270000|2025-01-14 20:57:50|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1736888280000|2025-01-14 20:58:00|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736888290000|2025-01-14 20:58:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|7
1736888300000|2025-01-14 20:58:20|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1736888330000|2025-01-14 20:58:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736888340000|2025-01-14 20:59:00|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|3
1736888350000|2025-01-14 20:59:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736888360000|2025-01-14 20:59:20|42.71|42.53|42.74|42.56|42.74|42.56|42.71|42.53|3
1736888370000|2025-01-14 20:59:30|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736888380000|2025-01-14 20:59:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736888390000|2025-01-14 20:59:50|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736888400000|2025-01-14 21:00:00|42.77|42.59|42.75|42.57|42.77|42.59|42.74|42.56|7
1736888410000|2025-01-14 21:00:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736888420000|2025-01-14 21:00:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736888430000|2025-01-14 21:00:30|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1736888440000|2025-01-14 21:00:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736888450000|2025-01-14 21:00:50|42.74|42.56|42.71|42.53|42.74|42.56|42.71|42.53|4
1736888460000|2025-01-14 21:01:00|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|4
1736888480000|2025-01-14 21:01:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736888490000|2025-01-14 21:01:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736888510000|2025-01-14 21:01:50|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1736888520000|2025-01-14 21:02:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736888540000|2025-01-14 21:02:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736888550000|2025-01-14 21:02:30|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736888560000|2025-01-14 21:02:40|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736888570000|2025-01-14 21:02:50|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|5
1736888580000|2025-01-14 21:03:00|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1736888590000|2025-01-14 21:03:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736888600000|2025-01-14 21:03:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736888610000|2025-01-14 21:03:30|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1736888620000|2025-01-14 21:03:40|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1736888630000|2025-01-14 21:03:50|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|2
1736888640000|2025-01-14 21:04:00|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1736888650000|2025-01-14 21:04:10|42.74|42.56|42.78|42.6|42.78|42.6|42.73|42.55|5
1736888660000|2025-01-14 21:04:20|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1736888670000|2025-01-14 21:04:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736888680000|2025-01-14 21:04:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736888690000|2025-01-14 21:04:50|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1736888700000|2025-01-14 21:05:00|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736888710000|2025-01-14 21:05:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736888720000|2025-01-14 21:05:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736888730000|2025-01-14 21:05:30|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1736888740000|2025-01-14 21:05:40|42.78|42.6|42.78|42.6|42.78|42.6|42.76|42.58|4
1736888750000|2025-01-14 21:05:50|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|4
1736888760000|2025-01-14 21:06:00|42.84|42.66|42.83|42.65|42.84|42.66|42.82|42.64|5
1736888780000|2025-01-14 21:06:20|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736888800000|2025-01-14 21:06:40|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736888820000|2025-01-14 21:07:00|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|5
1736888830000|2025-01-14 21:07:10|42.89|42.71|42.86|42.68|42.9|42.72|42.86|42.68|5
1736888840000|2025-01-14 21:07:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736888850000|2025-01-14 21:07:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736888860000|2025-01-14 21:07:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736888870000|2025-01-14 21:07:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736888880000|2025-01-14 21:08:00|42.84|42.66|42.89|42.71|42.89|42.71|42.84|42.66|10
1736888890000|2025-01-14 21:08:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736888900000|2025-01-14 21:08:20|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1736888920000|2025-01-14 21:08:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736888930000|2025-01-14 21:08:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736888940000|2025-01-14 21:09:00|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736888960000|2025-01-14 21:09:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736888970000|2025-01-14 21:09:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736888980000|2025-01-14 21:09:40|42.86|42.68|42.84|42.66|42.86|42.68|42.83|42.65|6
1736889000000|2025-01-14 21:10:00|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1736889030000|2025-01-14 21:10:30|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|5
1736889040000|2025-01-14 21:10:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736889050000|2025-01-14 21:10:50|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736889060000|2025-01-14 21:11:00|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736889070000|2025-01-14 21:11:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736889080000|2025-01-14 21:11:20|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1736889100000|2025-01-14 21:11:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736889150000|2025-01-14 21:12:30|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736889160000|2025-01-14 21:12:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736889170000|2025-01-14 21:12:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736889190000|2025-01-14 21:13:10|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|3
1736889200000|2025-01-14 21:13:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736889210000|2025-01-14 21:13:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736889220000|2025-01-14 21:13:40|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1736889230000|2025-01-14 21:13:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736889240000|2025-01-14 21:14:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736889250000|2025-01-14 21:14:10|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736889270000|2025-01-14 21:14:30|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|4
1736889280000|2025-01-14 21:14:40|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736889290000|2025-01-14 21:14:50|42.88|42.7|42.9|42.72|42.9|42.72|42.87|42.69|5
1736889300000|2025-01-14 21:15:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736889310000|2025-01-14 21:15:10|42.89|42.71|42.91|42.73|42.93|42.75|42.89|42.71|4
1736889320000|2025-01-14 21:15:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736889330000|2025-01-14 21:15:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736889340000|2025-01-14 21:15:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1736889350000|2025-01-14 21:15:50|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736889370000|2025-01-14 21:16:10|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|3
1736889380000|2025-01-14 21:16:20|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|3
1736889390000|2025-01-14 21:16:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736889410000|2025-01-14 21:16:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736889420000|2025-01-14 21:17:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736889430000|2025-01-14 21:17:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1736889440000|2025-01-14 21:17:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736889450000|2025-01-14 21:17:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736889470000|2025-01-14 21:17:50|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|4
1736889480000|2025-01-14 21:18:00|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1736889490000|2025-01-14 21:18:10|42.97|42.79|42.96|42.78|42.97|42.79|42.94|42.76|5
1736889520000|2025-01-14 21:18:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736889530000|2025-01-14 21:18:50|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|5
1736889540000|2025-01-14 21:19:00|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736889550000|2025-01-14 21:19:10|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1736889560000|2025-01-14 21:19:20|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736889570000|2025-01-14 21:19:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736889580000|2025-01-14 21:19:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736889600000|2025-01-14 21:20:00|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736889610000|2025-01-14 21:20:10|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|3
1736889620000|2025-01-14 21:20:20|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1736889630000|2025-01-14 21:20:30|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736889640000|2025-01-14 21:20:40|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1736889650000|2025-01-14 21:20:50|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1736889660000|2025-01-14 21:21:00|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1736889670000|2025-01-14 21:21:10|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1736889680000|2025-01-14 21:21:20|43|42.82|42.99|42.81|43|42.82|42.99|42.81|6
1736889690000|2025-01-14 21:21:30|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736889700000|2025-01-14 21:21:40|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736889710000|2025-01-14 21:21:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736889740000|2025-01-14 21:22:20|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1736889750000|2025-01-14 21:22:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736889760000|2025-01-14 21:22:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736889770000|2025-01-14 21:22:50|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|7
1736889780000|2025-01-14 21:23:00|42.94|42.76|42.93|42.75|42.95|42.77|42.93|42.75|4
1736889810000|2025-01-14 21:23:30|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736889840000|2025-01-14 21:24:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736889850000|2025-01-14 21:24:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736889860000|2025-01-14 21:24:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736889870000|2025-01-14 21:24:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736889920000|2025-01-14 21:25:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736889930000|2025-01-14 21:25:30|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1736889940000|2025-01-14 21:25:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736889950000|2025-01-14 21:25:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736889970000|2025-01-14 21:26:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736889980000|2025-01-14 21:26:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736890090000|2025-01-14 21:28:10|42.92|42.74|42.95|42.77|42.95|42.77|42.92|42.74|3
1736890100000|2025-01-14 21:28:20|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1736890110000|2025-01-14 21:28:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736890130000|2025-01-14 21:28:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736890140000|2025-01-14 21:29:00|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736890160000|2025-01-14 21:29:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736890170000|2025-01-14 21:29:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736890180000|2025-01-14 21:29:40|43.02|42.84|43.02|42.84|43.03|42.85|43.01|42.83|5
1736890190000|2025-01-14 21:29:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736890200000|2025-01-14 21:30:00|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736890210000|2025-01-14 21:30:10|43.03|42.85|43|42.82|43.03|42.85|43|42.82|4
1736890220000|2025-01-14 21:30:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736890230000|2025-01-14 21:30:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1736890240000|2025-01-14 21:30:40|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736890260000|2025-01-14 21:31:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736890270000|2025-01-14 21:31:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736890280000|2025-01-14 21:31:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736890320000|2025-01-14 21:32:00|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736890330000|2025-01-14 21:32:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736890340000|2025-01-14 21:32:20|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1736890350000|2025-01-14 21:32:30|42.93|42.75|42.89|42.71|42.93|42.75|42.89|42.71|7
1736890380000|2025-01-14 21:33:00|42.9|42.72|42.94|42.76|42.94|42.76|42.9|42.72|4
1736890390000|2025-01-14 21:33:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736890410000|2025-01-14 21:33:30|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|3
1736890440000|2025-01-14 21:34:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736890450000|2025-01-14 21:34:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736890460000|2025-01-14 21:34:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736890470000|2025-01-14 21:34:30|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736890480000|2025-01-14 21:34:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736890490000|2025-01-14 21:34:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736890500000|2025-01-14 21:35:00|42.98|42.8|42.97|42.79|42.98|42.8|42.96|42.78|6
1736890510000|2025-01-14 21:35:10|42.98|42.8|43|42.82|43|42.82|42.98|42.8|3
1736890530000|2025-01-14 21:35:30|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736890540000|2025-01-14 21:35:40|42.97|42.79|42.98|42.8|42.98|42.8|42.96|42.78|4
1736890550000|2025-01-14 21:35:50|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736890560000|2025-01-14 21:36:00|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|4
1736890590000|2025-01-14 21:36:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736890600000|2025-01-14 21:36:40|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736890610000|2025-01-14 21:36:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736890620000|2025-01-14 21:37:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736890630000|2025-01-14 21:37:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736890640000|2025-01-14 21:37:20|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1736890660000|2025-01-14 21:37:40|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1736890670000|2025-01-14 21:37:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736890700000|2025-01-14 21:38:20|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|4
1736890710000|2025-01-14 21:38:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736890720000|2025-01-14 21:38:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736890730000|2025-01-14 21:38:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736890740000|2025-01-14 21:39:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736890750000|2025-01-14 21:39:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736890760000|2025-01-14 21:39:20|42.98|42.8|42.99|42.81|42.99|42.81|42.97|42.79|3
1736890770000|2025-01-14 21:39:30|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736890790000|2025-01-14 21:39:50|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1736890800000|2025-01-14 21:40:00|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1736890810000|2025-01-14 21:40:10|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|3
1736890820000|2025-01-14 21:40:20|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|5
1736890830000|2025-01-14 21:40:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736890840000|2025-01-14 21:40:40|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1736890860000|2025-01-14 21:41:00|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1736890870000|2025-01-14 21:41:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1736890880000|2025-01-14 21:41:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736890890000|2025-01-14 21:41:30|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736890900000|2025-01-14 21:41:40|42.92|42.74|42.91|42.73|42.92|42.74|42.9|42.72|4
1736890910000|2025-01-14 21:41:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736890920000|2025-01-14 21:42:00|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736890930000|2025-01-14 21:42:10|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|5
1736890950000|2025-01-14 21:42:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736890980000|2025-01-14 21:43:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736890990000|2025-01-14 21:43:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736891000000|2025-01-14 21:43:20|42.9|42.72|42.91|42.73|42.91|42.73|42.88|42.7|5
1736891010000|2025-01-14 21:43:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736891020000|2025-01-14 21:43:40|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1736891030000|2025-01-14 21:43:50|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736891040000|2025-01-14 21:44:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736891060000|2025-01-14 21:44:20|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|5
1736891070000|2025-01-14 21:44:30|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736891100000|2025-01-14 21:45:00|42.91|42.73|42.94|42.76|42.94|42.76|42.91|42.73|4
1736891110000|2025-01-14 21:45:10|42.95|42.77|42.97|42.79|42.98|42.8|42.95|42.77|6
1736891120000|2025-01-14 21:45:20|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891140000|2025-01-14 21:45:40|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1736891150000|2025-01-14 21:45:50|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1736891160000|2025-01-14 21:46:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736891170000|2025-01-14 21:46:10|42.97|42.79|42.96|42.78|42.97|42.79|42.95|42.77|3
1736891210000|2025-01-14 21:46:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736891220000|2025-01-14 21:47:00|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736891230000|2025-01-14 21:47:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736891240000|2025-01-14 21:47:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1736891250000|2025-01-14 21:47:30|42.99|42.81|42.95|42.77|42.99|42.81|42.95|42.77|5
1736891260000|2025-01-14 21:47:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1736891270000|2025-01-14 21:47:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736891280000|2025-01-14 21:48:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736891290000|2025-01-14 21:48:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1736891330000|2025-01-14 21:48:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736891340000|2025-01-14 21:49:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736891350000|2025-01-14 21:49:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1736891360000|2025-01-14 21:49:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736891370000|2025-01-14 21:49:30|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|5
1736891380000|2025-01-14 21:49:40|42.94|42.76|42.93|42.75|42.94|42.76|42.92|42.74|4
1736891390000|2025-01-14 21:49:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736891400000|2025-01-14 21:50:00|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|7
1736891410000|2025-01-14 21:50:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736891420000|2025-01-14 21:50:20|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|4
1736891430000|2025-01-14 21:50:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736891440000|2025-01-14 21:50:40|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736891450000|2025-01-14 21:50:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736891460000|2025-01-14 21:51:00|42.93|42.75|42.97|42.79|42.97|42.79|42.93|42.75|4
1736891470000|2025-01-14 21:51:10|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736891490000|2025-01-14 21:51:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736891500000|2025-01-14 21:51:40|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891610000|2025-01-14 21:53:30|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736891620000|2025-01-14 21:53:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736891640000|2025-01-14 21:54:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736891690000|2025-01-14 21:54:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736891750000|2025-01-14 21:55:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891810000|2025-01-14 21:56:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891820000|2025-01-14 21:57:00|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891830000|2025-01-14 21:57:10|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891840000|2025-01-14 21:57:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736891850000|2025-01-14 21:57:30|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736891860000|2025-01-14 21:57:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736891870000|2025-01-14 21:57:50|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736891880000|2025-01-14 21:58:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736891890000|2025-01-14 21:58:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1736891900000|2025-01-14 21:58:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736891910000|2025-01-14 21:58:30|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1736891920000|2025-01-14 21:58:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736891930000|2025-01-14 21:58:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736891940000|2025-01-14 21:59:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736891950000|2025-01-14 21:59:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736891980000|2025-01-14 21:59:40|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1736891990000|2025-01-14 21:59:50|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736892020000|2025-01-14 22:00:20|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1736892030000|2025-01-14 22:00:30|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736892040000|2025-01-14 22:00:40|43.11|42.93|43.13|42.95|43.13|42.95|43.1|42.92|3
1736892050000|2025-01-14 22:00:50|43.14|42.96|43.17|42.99|43.17|42.99|43.14|42.96|6
1736892060000|2025-01-14 22:01:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1736892070000|2025-01-14 22:01:10|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736892100000|2025-01-14 22:01:40|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|2
1736892110000|2025-01-14 22:01:50|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1736892120000|2025-01-14 22:02:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736892130000|2025-01-14 22:02:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736892150000|2025-01-14 22:02:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736892170000|2025-01-14 22:02:50|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736892190000|2025-01-14 22:03:10|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736892210000|2025-01-14 22:03:30|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1736892220000|2025-01-14 22:03:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736892230000|2025-01-14 22:03:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736892240000|2025-01-14 22:04:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736892250000|2025-01-14 22:04:10|43.25|43.07|43.26|43.08|43.26|43.08|43.24|43.06|4
1736892280000|2025-01-14 22:04:40|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736892290000|2025-01-14 22:04:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736892300000|2025-01-14 22:05:00|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736892310000|2025-01-14 22:05:10|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736892320000|2025-01-14 22:05:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736892330000|2025-01-14 22:05:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736892350000|2025-01-14 22:05:50|43.21|43.03|43.16|42.98|43.21|43.03|43.15|42.97|8
1736892360000|2025-01-14 22:06:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736892370000|2025-01-14 22:06:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736892380000|2025-01-14 22:06:20|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1736892390000|2025-01-14 22:06:30|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1736892400000|2025-01-14 22:06:40|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736892410000|2025-01-14 22:06:50|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736892420000|2025-01-14 22:07:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1736892430000|2025-01-14 22:07:10|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736892470000|2025-01-14 22:07:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736892480000|2025-01-14 22:08:00|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1736892490000|2025-01-14 22:08:10|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736892510000|2025-01-14 22:08:30|43.17|42.99|43.21|43.03|43.21|43.03|43.17|42.99|3
1736892520000|2025-01-14 22:08:40|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736892530000|2025-01-14 22:08:50|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1736892540000|2025-01-14 22:09:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736892550000|2025-01-14 22:09:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|6
1736892570000|2025-01-14 22:09:30|43.17|42.99|43.18|43|43.19|43.01|43.16|42.98|4
1736892590000|2025-01-14 22:09:50|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|5
1736892600000|2025-01-14 22:10:00|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736892630000|2025-01-14 22:10:30|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736892640000|2025-01-14 22:10:40|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736892650000|2025-01-14 22:10:50|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736892660000|2025-01-14 22:11:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736892670000|2025-01-14 22:11:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736892680000|2025-01-14 22:11:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736892690000|2025-01-14 22:11:30|43.18|43|43.18|43|43.18|43|43.18|43|1
1736892720000|2025-01-14 22:12:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1736892770000|2025-01-14 22:12:50|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736892800000|2025-01-14 22:13:20|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736892850000|2025-01-14 22:14:10|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736892880000|2025-01-14 22:14:40|43.14|42.96|43.1|42.92|43.14|42.96|43.1|42.92|3
1736892890000|2025-01-14 22:14:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736892900000|2025-01-14 22:15:00|43.09|42.91|43.04|42.86|43.09|42.91|43.04|42.86|6
1736892920000|2025-01-14 22:15:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736892930000|2025-01-14 22:15:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736892940000|2025-01-14 22:15:40|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1736892950000|2025-01-14 22:15:50|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1736892960000|2025-01-14 22:16:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736892970000|2025-01-14 22:16:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736892980000|2025-01-14 22:16:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736892990000|2025-01-14 22:16:30|43.09|42.91|43.11|42.93|43.11|42.93|43.09|42.91|2
1736893000000|2025-01-14 22:16:40|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736893010000|2025-01-14 22:16:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736893020000|2025-01-14 22:17:00|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1736893030000|2025-01-14 22:17:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736893050000|2025-01-14 22:17:30|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736893060000|2025-01-14 22:17:40|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1736893070000|2025-01-14 22:17:50|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736893080000|2025-01-14 22:18:00|43.13|42.95|43.14|42.96|43.15|42.97|43.13|42.95|6
1736893090000|2025-01-14 22:18:10|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736893110000|2025-01-14 22:18:30|43.15|42.97|43.19|43.01|43.19|43.01|43.15|42.97|5
1736893120000|2025-01-14 22:18:40|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893130000|2025-01-14 22:18:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893150000|2025-01-14 22:19:10|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736893160000|2025-01-14 22:19:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736893170000|2025-01-14 22:19:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893190000|2025-01-14 22:19:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736893200000|2025-01-14 22:20:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893210000|2025-01-14 22:20:10|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|3
1736893220000|2025-01-14 22:20:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736893230000|2025-01-14 22:20:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893240000|2025-01-14 22:20:40|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736893250000|2025-01-14 22:20:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893260000|2025-01-14 22:21:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893280000|2025-01-14 22:21:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1736893300000|2025-01-14 22:21:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1736893310000|2025-01-14 22:21:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893320000|2025-01-14 22:22:00|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|4
1736893340000|2025-01-14 22:22:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736893370000|2025-01-14 22:22:50|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1736893390000|2025-01-14 22:23:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1736893400000|2025-01-14 22:23:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736893410000|2025-01-14 22:23:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736893440000|2025-01-14 22:24:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|4
1736893460000|2025-01-14 22:24:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893470000|2025-01-14 22:24:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736893480000|2025-01-14 22:24:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736893540000|2025-01-14 22:25:40|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1736893620000|2025-01-14 22:27:00|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736893640000|2025-01-14 22:27:20|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736893660000|2025-01-14 22:27:40|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736893680000|2025-01-14 22:28:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893690000|2025-01-14 22:28:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736893700000|2025-01-14 22:28:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893710000|2025-01-14 22:28:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736893720000|2025-01-14 22:28:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736893730000|2025-01-14 22:28:50|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1736893740000|2025-01-14 22:29:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736893750000|2025-01-14 22:29:10|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736893760000|2025-01-14 22:29:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893770000|2025-01-14 22:29:30|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1736893790000|2025-01-14 22:29:50|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|3
1736893810000|2025-01-14 22:30:10|43.3|43.12|43.35|43.17|43.35|43.17|43.3|43.12|3
1736893820000|2025-01-14 22:30:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736893840000|2025-01-14 22:30:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736893860000|2025-01-14 22:31:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736893880000|2025-01-14 22:31:20|43.35|43.17|43.39|43.21|43.39|43.21|43.35|43.17|3
1736893890000|2025-01-14 22:31:30|43.41|43.23|43.44|43.26|43.44|43.26|43.41|43.23|4
1736893910000|2025-01-14 22:31:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736893920000|2025-01-14 22:32:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736893930000|2025-01-14 22:32:10|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|4
1736893940000|2025-01-14 22:32:20|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736893960000|2025-01-14 22:32:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736893970000|2025-01-14 22:32:50|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736893980000|2025-01-14 22:33:00|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736893990000|2025-01-14 22:33:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736894020000|2025-01-14 22:33:40|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|4
1736894070000|2025-01-14 22:34:30|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1736894080000|2025-01-14 22:34:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736894090000|2025-01-14 22:34:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736894100000|2025-01-14 22:35:00|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736894110000|2025-01-14 22:35:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736894120000|2025-01-14 22:35:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736894130000|2025-01-14 22:35:30|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736894150000|2025-01-14 22:35:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736894160000|2025-01-14 22:36:00|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|2
1736894170000|2025-01-14 22:36:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736894190000|2025-01-14 22:36:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1736894220000|2025-01-14 22:37:00|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1736894230000|2025-01-14 22:37:10|43.35|43.17|43.4|43.22|43.4|43.22|43.34|43.16|6
1736894250000|2025-01-14 22:37:30|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736894260000|2025-01-14 22:37:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736894290000|2025-01-14 22:38:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736894330000|2025-01-14 22:38:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736894360000|2025-01-14 22:39:20|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1736894380000|2025-01-14 22:39:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736894400000|2025-01-14 22:40:00|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736894450000|2025-01-14 22:40:50|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736894480000|2025-01-14 22:41:20|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736894490000|2025-01-14 22:41:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736894580000|2025-01-14 22:43:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736894680000|2025-01-14 22:44:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736894700000|2025-01-14 22:45:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736894840000|2025-01-14 22:47:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736894910000|2025-01-14 22:48:30|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736894930000|2025-01-14 22:48:50|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736894940000|2025-01-14 22:49:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736894970000|2025-01-14 22:49:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736894980000|2025-01-14 22:49:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736895010000|2025-01-14 22:50:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736895060000|2025-01-14 22:51:00|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736895080000|2025-01-14 22:51:20|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736895090000|2025-01-14 22:51:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|4
1736895100000|2025-01-14 22:51:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736895110000|2025-01-14 22:51:50|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736895120000|2025-01-14 22:52:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736895150000|2025-01-14 22:52:30|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1736895160000|2025-01-14 22:52:40|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736895180000|2025-01-14 22:53:00|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736895190000|2025-01-14 22:53:10|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1736895240000|2025-01-14 22:54:00|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736895260000|2025-01-14 22:54:20|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736895340000|2025-01-14 22:55:40|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736895390000|2025-01-14 22:56:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736895460000|2025-01-14 22:57:40|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895470000|2025-01-14 22:57:50|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1736895510000|2025-01-14 22:58:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895520000|2025-01-14 22:58:40|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895530000|2025-01-14 22:58:50|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1736895540000|2025-01-14 22:59:00|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|3
1736895560000|2025-01-14 22:59:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736895570000|2025-01-14 22:59:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736895580000|2025-01-14 22:59:40|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1736895590000|2025-01-14 22:59:50|43.2|43.02|43.19|43.01|43.2|43.02|43.18|43|4
1736895610000|2025-01-14 23:00:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1736895620000|2025-01-14 23:00:20|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736895630000|2025-01-14 23:00:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736895640000|2025-01-14 23:00:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736895650000|2025-01-14 23:00:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736895660000|2025-01-14 23:01:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736895680000|2025-01-14 23:01:20|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1736895690000|2025-01-14 23:01:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736895700000|2025-01-14 23:01:40|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1736895710000|2025-01-14 23:01:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736895720000|2025-01-14 23:02:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736895750000|2025-01-14 23:02:30|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1736895760000|2025-01-14 23:02:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736895770000|2025-01-14 23:02:50|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1736895780000|2025-01-14 23:03:00|43.19|43.01|43.2|43.02|43.21|43.03|43.19|43.01|4
1736895790000|2025-01-14 23:03:10|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736895800000|2025-01-14 23:03:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736895810000|2025-01-14 23:03:30|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1736895840000|2025-01-14 23:04:00|43.18|43|43.24|43.06|43.24|43.06|43.18|43|6
1736895850000|2025-01-14 23:04:10|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736895860000|2025-01-14 23:04:20|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895870000|2025-01-14 23:04:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736895880000|2025-01-14 23:04:40|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1736895890000|2025-01-14 23:04:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736895900000|2025-01-14 23:05:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736895910000|2025-01-14 23:05:10|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736895920000|2025-01-14 23:05:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736895930000|2025-01-14 23:05:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736895940000|2025-01-14 23:05:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736895950000|2025-01-14 23:05:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736895960000|2025-01-14 23:06:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736895970000|2025-01-14 23:06:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736895980000|2025-01-14 23:06:20|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736895990000|2025-01-14 23:06:30|43.23|43.05|43.19|43.01|43.23|43.05|43.19|43.01|3
1736896010000|2025-01-14 23:06:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736896020000|2025-01-14 23:07:00|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736896040000|2025-01-14 23:07:20|43.26|43.08|43.26|43.08|43.26|43.08|43.25|43.07|3
1736896050000|2025-01-14 23:07:30|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1736896070000|2025-01-14 23:07:50|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|3
1736896080000|2025-01-14 23:08:00|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|3
1736896090000|2025-01-14 23:08:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736896100000|2025-01-14 23:08:20|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1736896110000|2025-01-14 23:08:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736896120000|2025-01-14 23:08:40|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736896130000|2025-01-14 23:08:50|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736896140000|2025-01-14 23:09:00|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1736896150000|2025-01-14 23:09:10|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1736896170000|2025-01-14 23:09:30|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736896180000|2025-01-14 23:09:40|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736896190000|2025-01-14 23:09:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736896220000|2025-01-14 23:10:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736896230000|2025-01-14 23:10:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736896260000|2025-01-14 23:11:00|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736896270000|2025-01-14 23:11:10|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736896280000|2025-01-14 23:11:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736896290000|2025-01-14 23:11:30|43.18|43|43.19|43.01|43.19|43.01|43.18|43|6
1736896300000|2025-01-14 23:11:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1736896320000|2025-01-14 23:12:00|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|5
1736896330000|2025-01-14 23:12:10|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736896340000|2025-01-14 23:12:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736896360000|2025-01-14 23:12:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736896370000|2025-01-14 23:12:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736896390000|2025-01-14 23:13:10|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736896400000|2025-01-14 23:13:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736896410000|2025-01-14 23:13:30|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736896440000|2025-01-14 23:14:00|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|6
1736896450000|2025-01-14 23:14:10|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1736896480000|2025-01-14 23:14:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736896490000|2025-01-14 23:14:50|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736896500000|2025-01-14 23:15:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1736896520000|2025-01-14 23:15:20|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736896530000|2025-01-14 23:15:30|43.08|42.9|43.06|42.88|43.08|42.9|43.05|42.87|5
1736896540000|2025-01-14 23:15:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736896550000|2025-01-14 23:15:50|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1736896560000|2025-01-14 23:16:00|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1736896600000|2025-01-14 23:16:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736896610000|2025-01-14 23:16:50|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736896620000|2025-01-14 23:17:00|43.08|42.9|43.09|42.91|43.09|42.91|43.07|42.89|6
1736896630000|2025-01-14 23:17:10|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736896650000|2025-01-14 23:17:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736896660000|2025-01-14 23:17:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736896670000|2025-01-14 23:17:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736896680000|2025-01-14 23:18:00|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1736896700000|2025-01-14 23:18:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736896710000|2025-01-14 23:18:30|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|4
1736896720000|2025-01-14 23:18:40|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|5
1736896730000|2025-01-14 23:18:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736896740000|2025-01-14 23:19:00|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736896750000|2025-01-14 23:19:10|43.09|42.91|43.13|42.95|43.13|42.95|43.09|42.91|5
1736896760000|2025-01-14 23:19:20|43.14|42.96|43.16|42.98|43.16|42.98|43.13|42.95|5
1736896770000|2025-01-14 23:19:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736896780000|2025-01-14 23:19:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|6
1736896790000|2025-01-14 23:19:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1736896800000|2025-01-14 23:20:00|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736896810000|2025-01-14 23:20:10|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736896820000|2025-01-14 23:20:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1736896880000|2025-01-14 23:21:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736896890000|2025-01-14 23:21:30|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1736896900000|2025-01-14 23:21:40|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736896910000|2025-01-14 23:21:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736896920000|2025-01-14 23:22:00|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|5
1736896930000|2025-01-14 23:22:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1736896940000|2025-01-14 23:22:20|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1736896950000|2025-01-14 23:22:30|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736896990000|2025-01-14 23:23:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897000000|2025-01-14 23:23:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736897020000|2025-01-14 23:23:40|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1736897030000|2025-01-14 23:23:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736897040000|2025-01-14 23:24:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736897050000|2025-01-14 23:24:10|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1736897060000|2025-01-14 23:24:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736897070000|2025-01-14 23:24:30|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897080000|2025-01-14 23:24:40|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736897100000|2025-01-14 23:25:00|43.12|42.94|43.16|42.98|43.16|42.98|43.12|42.94|4
1736897110000|2025-01-14 23:25:10|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736897120000|2025-01-14 23:25:20|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|5
1736897130000|2025-01-14 23:25:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736897140000|2025-01-14 23:25:40|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|4
1736897150000|2025-01-14 23:25:50|43.13|42.95|43.12|42.94|43.13|42.95|43.11|42.93|4
1736897160000|2025-01-14 23:26:00|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1736897170000|2025-01-14 23:26:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736897190000|2025-01-14 23:26:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736897200000|2025-01-14 23:26:40|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1736897210000|2025-01-14 23:26:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897220000|2025-01-14 23:27:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736897230000|2025-01-14 23:27:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736897240000|2025-01-14 23:27:20|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|4
1736897250000|2025-01-14 23:27:30|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1736897260000|2025-01-14 23:27:40|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|4
1736897270000|2025-01-14 23:27:50|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736897290000|2025-01-14 23:28:10|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736897320000|2025-01-14 23:28:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736897330000|2025-01-14 23:28:50|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1736897340000|2025-01-14 23:29:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736897360000|2025-01-14 23:29:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736897390000|2025-01-14 23:29:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736897400000|2025-01-14 23:30:00|43.08|42.9|43.11|42.93|43.11|42.93|43.08|42.9|3
1736897410000|2025-01-14 23:30:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736897440000|2025-01-14 23:30:40|43.11|42.93|43.07|42.89|43.11|42.93|43.07|42.89|5
1736897460000|2025-01-14 23:31:00|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736897470000|2025-01-14 23:31:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736897480000|2025-01-14 23:31:20|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1736897490000|2025-01-14 23:31:30|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|7
1736897510000|2025-01-14 23:31:50|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736897520000|2025-01-14 23:32:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736897530000|2025-01-14 23:32:10|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1736897540000|2025-01-14 23:32:20|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736897550000|2025-01-14 23:32:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736897560000|2025-01-14 23:32:40|43.13|42.95|43.13|42.95|43.13|42.95|43.12|42.94|5
1736897570000|2025-01-14 23:32:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736897580000|2025-01-14 23:33:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897600000|2025-01-14 23:33:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736897610000|2025-01-14 23:33:30|43.11|42.93|43.08|42.9|43.11|42.93|43.08|42.9|3
1736897630000|2025-01-14 23:33:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736897640000|2025-01-14 23:34:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736897700000|2025-01-14 23:35:00|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|5
1736897710000|2025-01-14 23:35:10|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1736897720000|2025-01-14 23:35:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736897730000|2025-01-14 23:35:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1736897740000|2025-01-14 23:35:40|42.99|42.81|43|42.82|43|42.82|42.99|42.81|6
1736897750000|2025-01-14 23:35:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736897770000|2025-01-14 23:36:10|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736897790000|2025-01-14 23:36:30|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|2
1736897800000|2025-01-14 23:36:40|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736897810000|2025-01-14 23:36:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736897880000|2025-01-14 23:38:00|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|3
1736897890000|2025-01-14 23:38:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736897900000|2025-01-14 23:38:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736897920000|2025-01-14 23:38:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736897930000|2025-01-14 23:38:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736897940000|2025-01-14 23:39:00|42.9|42.72|42.93|42.75|42.93|42.75|42.9|42.72|3
1736897980000|2025-01-14 23:39:40|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|5
1736898000000|2025-01-14 23:40:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736898010000|2025-01-14 23:40:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736898040000|2025-01-14 23:40:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736898050000|2025-01-14 23:40:50|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|3
1736898070000|2025-01-14 23:41:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736898080000|2025-01-14 23:41:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1736898090000|2025-01-14 23:41:30|42.98|42.8|42.99|42.81|42.99|42.81|42.97|42.79|4
1736898120000|2025-01-14 23:42:00|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736898130000|2025-01-14 23:42:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736898160000|2025-01-14 23:42:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898170000|2025-01-14 23:42:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736898200000|2025-01-14 23:43:20|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|4
1736898210000|2025-01-14 23:43:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898220000|2025-01-14 23:43:40|43|42.82|42.98|42.8|43|42.82|42.98|42.8|5
1736898230000|2025-01-14 23:43:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898240000|2025-01-14 23:44:00|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736898250000|2025-01-14 23:44:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1736898270000|2025-01-14 23:44:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898280000|2025-01-14 23:44:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736898290000|2025-01-14 23:44:50|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1736898300000|2025-01-14 23:45:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736898310000|2025-01-14 23:45:10|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|5
1736898320000|2025-01-14 23:45:20|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1736898330000|2025-01-14 23:45:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736898340000|2025-01-14 23:45:40|43.03|42.85|43.05|42.87|43.05|42.87|43.02|42.84|5
1736898350000|2025-01-14 23:45:50|43.04|42.86|43.08|42.9|43.08|42.9|43.04|42.86|4
1736898360000|2025-01-14 23:46:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736898370000|2025-01-14 23:46:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1736898380000|2025-01-14 23:46:20|43.08|42.9|43.06|42.88|43.08|42.9|43.06|42.88|3
1736898390000|2025-01-14 23:46:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736898400000|2025-01-14 23:46:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898410000|2025-01-14 23:46:50|43.05|42.87|43.03|42.85|43.06|42.88|43.03|42.85|4
1736898420000|2025-01-14 23:47:00|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898430000|2025-01-14 23:47:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736898460000|2025-01-14 23:47:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898470000|2025-01-14 23:47:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736898490000|2025-01-14 23:48:10|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736898500000|2025-01-14 23:48:20|43.03|42.85|43.02|42.84|43.04|42.86|43.01|42.83|5
1736898510000|2025-01-14 23:48:30|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736898520000|2025-01-14 23:48:40|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736898530000|2025-01-14 23:48:50|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736898540000|2025-01-14 23:49:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736898550000|2025-01-14 23:49:10|42.99|42.81|43|42.82|43|42.82|42.98|42.8|4
1736898570000|2025-01-14 23:49:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898580000|2025-01-14 23:49:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1736898590000|2025-01-14 23:49:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898600000|2025-01-14 23:50:00|42.98|42.8|43.01|42.83|43.01|42.83|42.98|42.8|4
1736898610000|2025-01-14 23:50:10|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736898620000|2025-01-14 23:50:20|43|42.82|43.03|42.85|43.03|42.85|43|42.82|4
1736898630000|2025-01-14 23:50:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898640000|2025-01-14 23:50:40|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|5
1736898650000|2025-01-14 23:50:50|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1736898660000|2025-01-14 23:51:00|43.06|42.88|43.02|42.84|43.06|42.88|43.02|42.84|5
1736898670000|2025-01-14 23:51:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736898680000|2025-01-14 23:51:20|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|3
1736898690000|2025-01-14 23:51:30|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|3
1736898700000|2025-01-14 23:51:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736898710000|2025-01-14 23:51:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736898720000|2025-01-14 23:52:00|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1736898730000|2025-01-14 23:52:10|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|4
1736898750000|2025-01-14 23:52:30|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736898760000|2025-01-14 23:52:40|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|3
1736898770000|2025-01-14 23:52:50|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736898780000|2025-01-14 23:53:00|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|4
1736898810000|2025-01-14 23:53:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736898820000|2025-01-14 23:53:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736898830000|2025-01-14 23:53:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736898840000|2025-01-14 23:54:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736898850000|2025-01-14 23:54:10|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1736898860000|2025-01-14 23:54:20|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736898870000|2025-01-14 23:54:30|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736898890000|2025-01-14 23:54:50|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736898900000|2025-01-14 23:55:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736898920000|2025-01-14 23:55:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736898930000|2025-01-14 23:55:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736898940000|2025-01-14 23:55:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736898950000|2025-01-14 23:55:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736898960000|2025-01-14 23:56:00|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736898970000|2025-01-14 23:56:10|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|4
1736898980000|2025-01-14 23:56:20|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736898990000|2025-01-14 23:56:30|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|2
1736899020000|2025-01-14 23:57:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|4
1736899030000|2025-01-14 23:57:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736899070000|2025-01-14 23:57:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736899080000|2025-01-14 23:58:00|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|4
1736899090000|2025-01-14 23:58:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736899100000|2025-01-14 23:58:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736899110000|2025-01-14 23:58:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736899120000|2025-01-14 23:58:40|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|3
1736899130000|2025-01-14 23:58:50|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736899140000|2025-01-14 23:59:00|43.11|42.93|43.12|42.94|43.12|42.94|43.1|42.92|4
1736899160000|2025-01-14 23:59:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736899200000|2025-01-15 00:00:00|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|6
1736899210000|2025-01-15 00:00:10|43.14|42.96|43.13|42.95|43.15|42.97|43.13|42.95|4
1736899220000|2025-01-15 00:00:20|43.12|42.94|43.07|42.89|43.12|42.94|43.07|42.89|3
1736899230000|2025-01-15 00:00:30|43.06|42.88|43|42.82|43.06|42.88|43|42.82|6
1736899240000|2025-01-15 00:00:40|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1736899250000|2025-01-15 00:00:50|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1736899270000|2025-01-15 00:01:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736899280000|2025-01-15 00:01:20|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|3
1736899290000|2025-01-15 00:01:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736899300000|2025-01-15 00:01:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736899320000|2025-01-15 00:02:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736899330000|2025-01-15 00:02:10|42.89|42.71|42.95|42.77|42.95|42.77|42.88|42.7|10
1736899340000|2025-01-15 00:02:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1736899350000|2025-01-15 00:02:30|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1736899360000|2025-01-15 00:02:40|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1736899370000|2025-01-15 00:02:50|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736899380000|2025-01-15 00:03:00|42.94|42.76|42.95|42.77|42.96|42.78|42.94|42.76|4
1736899390000|2025-01-15 00:03:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1736899410000|2025-01-15 00:03:30|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736899420000|2025-01-15 00:03:40|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1736899440000|2025-01-15 00:04:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736899450000|2025-01-15 00:04:10|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736899480000|2025-01-15 00:04:40|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|3
1736899500000|2025-01-15 00:05:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1736899510000|2025-01-15 00:05:10|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736899540000|2025-01-15 00:05:40|42.8|42.62|42.81|42.63|42.81|42.63|42.79|42.61|4
1736899550000|2025-01-15 00:05:50|42.83|42.65|42.85|42.67|42.85|42.67|42.82|42.64|5
1736899560000|2025-01-15 00:06:00|42.84|42.66|42.81|42.63|42.84|42.66|42.81|42.63|4
1736899580000|2025-01-15 00:06:20|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1736899600000|2025-01-15 00:06:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736899620000|2025-01-15 00:07:00|42.78|42.6|42.78|42.6|42.8|42.62|42.78|42.6|5
1736899630000|2025-01-15 00:07:10|42.79|42.61|42.82|42.64|42.82|42.64|42.79|42.61|3
1736899640000|2025-01-15 00:07:20|42.83|42.65|42.86|42.68|42.86|42.68|42.83|42.65|5
1736899650000|2025-01-15 00:07:30|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|3
1736899660000|2025-01-15 00:07:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736899670000|2025-01-15 00:07:50|42.86|42.68|42.83|42.65|42.86|42.68|42.83|42.65|4
1736899680000|2025-01-15 00:08:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736899690000|2025-01-15 00:08:10|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736899700000|2025-01-15 00:08:20|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736899710000|2025-01-15 00:08:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736899720000|2025-01-15 00:08:40|42.88|42.7|42.91|42.73|42.91|42.73|42.88|42.7|4
1736899730000|2025-01-15 00:08:50|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|5
1736899750000|2025-01-15 00:09:10|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|5
1736899760000|2025-01-15 00:09:20|42.9|42.72|42.89|42.71|42.9|42.72|42.88|42.7|6
1736899770000|2025-01-15 00:09:30|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|5
1736899780000|2025-01-15 00:09:40|42.87|42.69|42.84|42.66|42.87|42.69|42.84|42.66|4
1736899790000|2025-01-15 00:09:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736899800000|2025-01-15 00:10:00|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736899810000|2025-01-15 00:10:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1736899820000|2025-01-15 00:10:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1736899830000|2025-01-15 00:10:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736899840000|2025-01-15 00:10:40|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|2
1736899850000|2025-01-15 00:10:50|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736899870000|2025-01-15 00:11:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736899880000|2025-01-15 00:11:20|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736899890000|2025-01-15 00:11:30|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|4
1736899900000|2025-01-15 00:11:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736899910000|2025-01-15 00:11:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736899920000|2025-01-15 00:12:00|42.86|42.68|42.85|42.67|42.88|42.7|42.85|42.67|6
1736899930000|2025-01-15 00:12:10|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736899940000|2025-01-15 00:12:20|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736899950000|2025-01-15 00:12:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736899960000|2025-01-15 00:12:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736899970000|2025-01-15 00:12:50|42.9|42.72|42.89|42.71|42.9|42.72|42.88|42.7|4
1736899980000|2025-01-15 00:13:00|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1736899990000|2025-01-15 00:13:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736900000000|2025-01-15 00:13:20|42.95|42.77|42.97|42.79|42.97|42.79|42.95|42.77|5
1736900010000|2025-01-15 00:13:30|42.98|42.8|42.98|42.8|43.02|42.84|42.98|42.8|5
1736900020000|2025-01-15 00:13:40|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1736900030000|2025-01-15 00:13:50|43|42.82|43.02|42.84|43.02|42.84|43|42.82|3
1736900040000|2025-01-15 00:14:00|43.03|42.85|43.04|42.86|43.05|42.87|43.03|42.85|4
1736900050000|2025-01-15 00:14:10|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1736900060000|2025-01-15 00:14:20|43|42.82|42.96|42.78|43|42.82|42.96|42.78|4
1736900070000|2025-01-15 00:14:30|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|5
1736900080000|2025-01-15 00:14:40|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1736900090000|2025-01-15 00:14:50|42.95|42.77|42.96|42.78|42.96|42.78|42.94|42.76|4
1736900100000|2025-01-15 00:15:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736900110000|2025-01-15 00:15:10|42.97|42.79|43|42.82|43|42.82|42.97|42.79|5
1736900120000|2025-01-15 00:15:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736900130000|2025-01-15 00:15:30|43.02|42.84|43.01|42.83|43.02|42.84|43|42.82|6
1736900140000|2025-01-15 00:15:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736900150000|2025-01-15 00:15:50|43.01|42.83|43.05|42.87|43.05|42.87|43.01|42.83|5
1736900160000|2025-01-15 00:16:00|43.04|42.86|43.06|42.88|43.06|42.88|43.04|42.86|3
1736900180000|2025-01-15 00:16:20|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736900190000|2025-01-15 00:16:30|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1736900200000|2025-01-15 00:16:40|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|3
1736900210000|2025-01-15 00:16:50|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|3
1736900220000|2025-01-15 00:17:00|43.06|42.88|43.06|42.88|43.08|42.9|43.06|42.88|5
1736900230000|2025-01-15 00:17:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736900240000|2025-01-15 00:17:20|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|2
1736900250000|2025-01-15 00:17:30|43.04|42.86|43.03|42.85|43.05|42.87|43.03|42.85|4
1736900260000|2025-01-15 00:17:40|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736900280000|2025-01-15 00:18:00|43.03|42.85|43.03|42.85|43.04|42.86|43.02|42.84|4
1736900290000|2025-01-15 00:18:10|43.04|42.86|43.03|42.85|43.04|42.86|43.02|42.84|5
1736900300000|2025-01-15 00:18:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736900310000|2025-01-15 00:18:30|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1736812800000|2025-01-14 00:00:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736812810000|2025-01-14 00:00:10|42.04|41.86|42.09|41.91|42.09|41.91|42.04|41.86|5
1736812820000|2025-01-14 00:00:20|42.1|41.92|42.15|41.97|42.15|41.97|42.1|41.92|4
1736812830000|2025-01-14 00:00:30|42.16|41.98|42.19|42.01|42.2|42.02|42.16|41.98|6
1736812840000|2025-01-14 00:00:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736812850000|2025-01-14 00:00:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736812860000|2025-01-14 00:01:00|42.22|42.04|42.3|42.12|42.3|42.12|42.22|42.04|8
1736812870000|2025-01-14 00:01:10|42.31|42.13|42.36|42.18|42.37|42.19|42.31|42.13|6
1736812880000|2025-01-14 00:01:20|42.35|42.17|42.36|42.18|42.37|42.19|42.35|42.17|4
1736812890000|2025-01-14 00:01:30|42.35|42.17|42.35|42.17|42.35|42.17|42.32|42.14|6
1736812900000|2025-01-14 00:01:40|42.34|42.16|42.32|42.14|42.35|42.17|42.32|42.14|5
1736812920000|2025-01-14 00:02:00|42.33|42.15|42.27|42.09|42.33|42.15|42.27|42.09|7
1736812930000|2025-01-14 00:02:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|8
1736812940000|2025-01-14 00:02:20|42.26|42.08|42.19|42.01|42.26|42.08|42.19|42.01|6
1736812950000|2025-01-14 00:02:30|42.2|42.02|42.2|42.02|42.2|42.02|42.18|42|5
1736812960000|2025-01-14 00:02:40|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736812970000|2025-01-14 00:02:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736812980000|2025-01-14 00:03:00|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|7
1736812990000|2025-01-14 00:03:10|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736813000000|2025-01-14 00:03:20|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|4
1736813010000|2025-01-14 00:03:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736813020000|2025-01-14 00:03:40|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736813040000|2025-01-14 00:04:00|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|4
1736813050000|2025-01-14 00:04:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736813060000|2025-01-14 00:04:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|5
1736813070000|2025-01-14 00:04:30|42.12|41.94|42.08|41.9|42.12|41.94|42.08|41.9|4
1736813080000|2025-01-14 00:04:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736813090000|2025-01-14 00:04:50|42.07|41.89|42.02|41.84|42.07|41.89|42.02|41.84|6
1736813100000|2025-01-14 00:05:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736813110000|2025-01-14 00:05:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736813130000|2025-01-14 00:05:30|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736813140000|2025-01-14 00:05:40|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736813150000|2025-01-14 00:05:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736813170000|2025-01-14 00:06:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736813180000|2025-01-14 00:06:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736813190000|2025-01-14 00:06:30|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1736813200000|2025-01-14 00:06:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736813210000|2025-01-14 00:06:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736813230000|2025-01-14 00:07:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813240000|2025-01-14 00:07:20|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|3
1736813280000|2025-01-14 00:08:00|41.87|41.69|41.92|41.74|41.92|41.74|41.87|41.69|7
1736813290000|2025-01-14 00:08:10|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|2
1736813300000|2025-01-14 00:08:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736813320000|2025-01-14 00:08:40|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|5
1736813330000|2025-01-14 00:08:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736813340000|2025-01-14 00:09:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736813350000|2025-01-14 00:09:10|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1736813360000|2025-01-14 00:09:20|41.9|41.72|41.89|41.71|41.91|41.73|41.89|41.71|4
1736813370000|2025-01-14 00:09:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813410000|2025-01-14 00:10:10|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736813420000|2025-01-14 00:10:20|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|5
1736813430000|2025-01-14 00:10:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813440000|2025-01-14 00:10:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813470000|2025-01-14 00:11:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736813500000|2025-01-14 00:11:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736813510000|2025-01-14 00:11:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736813520000|2025-01-14 00:12:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736813530000|2025-01-14 00:12:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736813540000|2025-01-14 00:12:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813560000|2025-01-14 00:12:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813600000|2025-01-14 00:13:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813630000|2025-01-14 00:13:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813680000|2025-01-14 00:14:40|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813700000|2025-01-14 00:15:00|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736813710000|2025-01-14 00:15:10|41.93|41.75|41.97|41.79|41.97|41.79|41.93|41.75|4
1736813720000|2025-01-14 00:15:20|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|2
1736813730000|2025-01-14 00:15:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736813740000|2025-01-14 00:15:40|41.97|41.79|41.92|41.74|41.97|41.79|41.92|41.74|7
1736813750000|2025-01-14 00:15:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736813760000|2025-01-14 00:16:00|41.94|41.76|41.99|41.81|41.99|41.81|41.94|41.76|7
1736813770000|2025-01-14 00:16:10|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736813780000|2025-01-14 00:16:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736813790000|2025-01-14 00:16:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736813800000|2025-01-14 00:16:40|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|4
1736813810000|2025-01-14 00:16:50|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736813820000|2025-01-14 00:17:00|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736813830000|2025-01-14 00:17:10|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|4
1736813860000|2025-01-14 00:17:40|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736813870000|2025-01-14 00:17:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736813880000|2025-01-14 00:18:00|42.02|41.84|42.01|41.83|42.02|41.84|42|41.82|3
1736813890000|2025-01-14 00:18:10|42.02|41.84|42|41.82|42.02|41.84|41.99|41.81|6
1736813910000|2025-01-14 00:18:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736813920000|2025-01-14 00:18:40|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736813930000|2025-01-14 00:18:50|42.06|41.88|42.09|41.91|42.09|41.91|42.06|41.88|3
1736813940000|2025-01-14 00:19:00|42.1|41.92|42.16|41.98|42.16|41.98|42.1|41.92|7
1736813950000|2025-01-14 00:19:10|42.17|41.99|42.13|41.95|42.18|42|42.13|41.95|6
1736813960000|2025-01-14 00:19:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736813970000|2025-01-14 00:19:30|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|2
1736813980000|2025-01-14 00:19:40|42.12|41.94|42.14|41.96|42.14|41.96|42.11|41.93|4
1736813990000|2025-01-14 00:19:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736814000000|2025-01-14 00:20:00|42.14|41.96|42.13|41.95|42.15|41.97|42.11|41.93|9
1736814010000|2025-01-14 00:20:10|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|4
1736814020000|2025-01-14 00:20:20|42.18|42|42.21|42.03|42.21|42.03|42.18|42|4
1736814030000|2025-01-14 00:20:30|42.22|42.04|42.3|42.12|42.3|42.12|42.22|42.04|7
1736814040000|2025-01-14 00:20:40|42.31|42.13|42.36|42.18|42.36|42.18|42.31|42.13|5
1736814050000|2025-01-14 00:20:50|42.38|42.2|42.32|42.14|42.38|42.2|42.32|42.14|6
1736814060000|2025-01-14 00:21:00|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736814070000|2025-01-14 00:21:10|42.27|42.09|42.22|42.04|42.27|42.09|42.19|42.01|8
1736814080000|2025-01-14 00:21:20|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736814090000|2025-01-14 00:21:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736814100000|2025-01-14 00:21:40|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1736814110000|2025-01-14 00:21:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736814120000|2025-01-14 00:22:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|4
1736814130000|2025-01-14 00:22:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736814140000|2025-01-14 00:22:20|42.25|42.07|42.31|42.13|42.31|42.13|42.25|42.07|5
1736814150000|2025-01-14 00:22:30|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1736814160000|2025-01-14 00:22:40|42.32|42.14|42.3|42.12|42.32|42.14|42.29|42.11|5
1736814170000|2025-01-14 00:22:50|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|4
1736814180000|2025-01-14 00:23:00|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|4
1736814190000|2025-01-14 00:23:10|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1736814200000|2025-01-14 00:23:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736814210000|2025-01-14 00:23:30|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736814220000|2025-01-14 00:23:40|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|5
1736814230000|2025-01-14 00:23:50|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736814240000|2025-01-14 00:24:00|42.39|42.21|42.36|42.18|42.4|42.22|42.36|42.18|6
1736814250000|2025-01-14 00:24:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736814260000|2025-01-14 00:24:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736814270000|2025-01-14 00:24:30|42.32|42.14|42.31|42.13|42.33|42.15|42.31|42.13|4
1736814280000|2025-01-14 00:24:40|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736814290000|2025-01-14 00:24:50|42.31|42.13|42.32|42.14|42.33|42.15|42.31|42.13|4
1736814300000|2025-01-14 00:25:00|42.3|42.12|42.3|42.12|42.31|42.13|42.28|42.1|7
1736814310000|2025-01-14 00:25:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1736814330000|2025-01-14 00:25:30|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1736814340000|2025-01-14 00:25:40|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|6
1736814350000|2025-01-14 00:25:50|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1736814360000|2025-01-14 00:26:00|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736814370000|2025-01-14 00:26:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736814380000|2025-01-14 00:26:20|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736814390000|2025-01-14 00:26:30|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|5
1736814400000|2025-01-14 00:26:40|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|5
1736814410000|2025-01-14 00:26:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736814420000|2025-01-14 00:27:00|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1736814430000|2025-01-14 00:27:10|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|5
1736814440000|2025-01-14 00:27:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|5
1736814450000|2025-01-14 00:27:30|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|5
1736814460000|2025-01-14 00:27:40|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736814470000|2025-01-14 00:27:50|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1736814480000|2025-01-14 00:28:00|42.15|41.97|42.16|41.98|42.16|41.98|42.14|41.96|4
1736814490000|2025-01-14 00:28:10|42.18|42|42.21|42.03|42.21|42.03|42.18|42|3
1736814500000|2025-01-14 00:28:20|42.2|42.02|42.17|41.99|42.2|42.02|42.16|41.98|8
1736814510000|2025-01-14 00:28:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736814520000|2025-01-14 00:28:40|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736814530000|2025-01-14 00:28:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736814540000|2025-01-14 00:29:00|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|4
1736814580000|2025-01-14 00:29:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736814590000|2025-01-14 00:29:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736814600000|2025-01-14 00:30:00|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1736814610000|2025-01-14 00:30:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736814620000|2025-01-14 00:30:20|42.21|42.03|42.17|41.99|42.21|42.03|42.17|41.99|5
1736814630000|2025-01-14 00:30:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|8
1736814640000|2025-01-14 00:30:40|42.16|41.98|42.15|41.97|42.16|41.98|42.13|41.95|5
1736814650000|2025-01-14 00:30:50|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1736814660000|2025-01-14 00:31:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|3
1736814670000|2025-01-14 00:31:10|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736814680000|2025-01-14 00:31:20|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736814690000|2025-01-14 00:31:30|42.15|41.97|42.13|41.95|42.15|41.97|42.12|41.94|5
1736814700000|2025-01-14 00:31:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736814710000|2025-01-14 00:31:50|42.12|41.94|42.11|41.93|42.12|41.94|42.1|41.92|3
1736814720000|2025-01-14 00:32:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736814730000|2025-01-14 00:32:10|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|4
1736814740000|2025-01-14 00:32:20|42.12|41.94|42.15|41.97|42.15|41.97|42.12|41.94|4
1736814750000|2025-01-14 00:32:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736814760000|2025-01-14 00:32:40|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|3
1736814770000|2025-01-14 00:32:50|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1736814790000|2025-01-14 00:33:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736814800000|2025-01-14 00:33:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736814820000|2025-01-14 00:33:40|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|5
1736814830000|2025-01-14 00:33:50|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|4
1736814840000|2025-01-14 00:34:00|42.09|41.91|42.12|41.94|42.12|41.94|42.08|41.9|8
1736814850000|2025-01-14 00:34:10|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736814860000|2025-01-14 00:34:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736814870000|2025-01-14 00:34:30|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736814880000|2025-01-14 00:34:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736814890000|2025-01-14 00:34:50|42.12|41.94|42.11|41.93|42.13|41.95|42.11|41.93|4
1736814900000|2025-01-14 00:35:00|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|4
1736814910000|2025-01-14 00:35:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736814920000|2025-01-14 00:35:20|42.07|41.89|42.13|41.95|42.14|41.96|42.07|41.89|8
1736814930000|2025-01-14 00:35:30|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736814940000|2025-01-14 00:35:40|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|3
1736814950000|2025-01-14 00:35:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736814960000|2025-01-14 00:36:00|42.18|42|42.21|42.03|42.21|42.03|42.18|42|4
1736814970000|2025-01-14 00:36:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736814980000|2025-01-14 00:36:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736814990000|2025-01-14 00:36:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1736815000000|2025-01-14 00:36:40|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|5
1736815010000|2025-01-14 00:36:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736815020000|2025-01-14 00:37:00|42.15|41.97|42.12|41.94|42.15|41.97|42.12|41.94|3
1736815030000|2025-01-14 00:37:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736815040000|2025-01-14 00:37:20|42.14|41.96|42.19|42.01|42.19|42.01|42.13|41.95|9
1736815050000|2025-01-14 00:37:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736815090000|2025-01-14 00:38:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736815130000|2025-01-14 00:38:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736815140000|2025-01-14 00:39:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736815150000|2025-01-14 00:39:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736815160000|2025-01-14 00:39:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736815170000|2025-01-14 00:39:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736815180000|2025-01-14 00:39:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736815190000|2025-01-14 00:39:50|42.21|42.03|42.24|42.06|42.24|42.06|42.21|42.03|3
1736815200000|2025-01-14 00:40:00|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736815210000|2025-01-14 00:40:10|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736815220000|2025-01-14 00:40:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736815230000|2025-01-14 00:40:30|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736815240000|2025-01-14 00:40:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736815250000|2025-01-14 00:40:50|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1736815260000|2025-01-14 00:41:00|42.38|42.2|42.37|42.19|42.4|42.22|42.37|42.19|6
1736815270000|2025-01-14 00:41:10|42.38|42.2|42.35|42.17|42.38|42.2|42.35|42.17|4
1736815280000|2025-01-14 00:41:20|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|4
1736815290000|2025-01-14 00:41:30|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736815300000|2025-01-14 00:41:40|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736815320000|2025-01-14 00:42:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736815330000|2025-01-14 00:42:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736815340000|2025-01-14 00:42:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736815350000|2025-01-14 00:42:30|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736815370000|2025-01-14 00:42:50|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|4
1736815380000|2025-01-14 00:43:00|42.31|42.13|42.3|42.12|42.31|42.13|42.29|42.11|4
1736815390000|2025-01-14 00:43:10|42.29|42.11|42.27|42.09|42.29|42.11|42.26|42.08|5
1736815410000|2025-01-14 00:43:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1736815420000|2025-01-14 00:43:40|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736815430000|2025-01-14 00:43:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736815440000|2025-01-14 00:44:00|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736815460000|2025-01-14 00:44:20|42.27|42.09|42.23|42.05|42.27|42.09|42.23|42.05|5
1736815480000|2025-01-14 00:44:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736815490000|2025-01-14 00:44:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736815500000|2025-01-14 00:45:00|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|2
1736815510000|2025-01-14 00:45:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|2
1736815520000|2025-01-14 00:45:20|42.22|42.04|42.19|42.01|42.22|42.04|42.19|42.01|4
1736815530000|2025-01-14 00:45:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736815540000|2025-01-14 00:45:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736815550000|2025-01-14 00:45:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736815570000|2025-01-14 00:46:10|42.21|42.03|42.25|42.07|42.25|42.07|42.2|42.02|6
1736815580000|2025-01-14 00:46:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736815590000|2025-01-14 00:46:30|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736815600000|2025-01-14 00:46:40|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736815610000|2025-01-14 00:46:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736815630000|2025-01-14 00:47:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1736815660000|2025-01-14 00:47:40|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|4
1736815670000|2025-01-14 00:47:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736815680000|2025-01-14 00:48:00|42.26|42.08|42.27|42.09|42.27|42.09|42.25|42.07|3
1736815690000|2025-01-14 00:48:10|42.29|42.11|42.29|42.11|42.29|42.11|42.27|42.09|3
1736815700000|2025-01-14 00:48:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736815720000|2025-01-14 00:48:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736815730000|2025-01-14 00:48:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736815740000|2025-01-14 00:49:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736815760000|2025-01-14 00:49:20|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736815770000|2025-01-14 00:49:30|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736815780000|2025-01-14 00:49:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736815790000|2025-01-14 00:49:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736815800000|2025-01-14 00:50:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736815810000|2025-01-14 00:50:10|42.3|42.12|42.33|42.15|42.33|42.15|42.3|42.12|3
1736815820000|2025-01-14 00:50:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736815840000|2025-01-14 00:50:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736815850000|2025-01-14 00:50:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736815860000|2025-01-14 00:51:00|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736815870000|2025-01-14 00:51:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736815890000|2025-01-14 00:51:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736815900000|2025-01-14 00:51:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736815910000|2025-01-14 00:51:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736815920000|2025-01-14 00:52:00|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736815950000|2025-01-14 00:52:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736815960000|2025-01-14 00:52:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736815970000|2025-01-14 00:52:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736815980000|2025-01-14 00:53:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736816000000|2025-01-14 00:53:20|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736816010000|2025-01-14 00:53:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736816020000|2025-01-14 00:53:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|4
1736816030000|2025-01-14 00:53:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736816040000|2025-01-14 00:54:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1736816050000|2025-01-14 00:54:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736816060000|2025-01-14 00:54:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736816070000|2025-01-14 00:54:30|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736816080000|2025-01-14 00:54:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736816130000|2025-01-14 00:55:30|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|4
1736816140000|2025-01-14 00:55:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736816150000|2025-01-14 00:55:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736816160000|2025-01-14 00:56:00|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|6
1736816180000|2025-01-14 00:56:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736816190000|2025-01-14 00:56:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736816200000|2025-01-14 00:56:40|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1736816210000|2025-01-14 00:56:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736816220000|2025-01-14 00:57:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736816230000|2025-01-14 00:57:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736816250000|2025-01-14 00:57:30|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1736816260000|2025-01-14 00:57:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736816270000|2025-01-14 00:57:50|42.32|42.14|42.34|42.16|42.34|42.16|42.32|42.14|2
1736816280000|2025-01-14 00:58:00|42.35|42.17|42.39|42.21|42.39|42.21|42.35|42.17|3
1736816310000|2025-01-14 00:58:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736816320000|2025-01-14 00:58:40|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736816350000|2025-01-14 00:59:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736816360000|2025-01-14 00:59:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736816390000|2025-01-14 00:59:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736816400000|2025-01-14 01:00:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736816410000|2025-01-14 01:00:10|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1736816420000|2025-01-14 01:00:20|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736816430000|2025-01-14 01:00:30|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736816440000|2025-01-14 01:00:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736816460000|2025-01-14 01:01:00|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736816470000|2025-01-14 01:01:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736816480000|2025-01-14 01:01:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736816490000|2025-01-14 01:01:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|2
1736816500000|2025-01-14 01:01:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736816510000|2025-01-14 01:01:50|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736816520000|2025-01-14 01:02:00|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|5
1736816530000|2025-01-14 01:02:10|42.51|42.33|42.51|42.33|42.52|42.34|42.5|42.32|5
1736816540000|2025-01-14 01:02:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736816550000|2025-01-14 01:02:30|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736816560000|2025-01-14 01:02:40|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736816570000|2025-01-14 01:02:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|4
1736816590000|2025-01-14 01:03:10|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1736816600000|2025-01-14 01:03:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736816620000|2025-01-14 01:03:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736816630000|2025-01-14 01:03:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736816640000|2025-01-14 01:04:00|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736816650000|2025-01-14 01:04:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736816670000|2025-01-14 01:04:30|42.53|42.35|42.49|42.31|42.54|42.36|42.49|42.31|7
1736816680000|2025-01-14 01:04:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736816690000|2025-01-14 01:04:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736816700000|2025-01-14 01:05:00|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|8
1736816710000|2025-01-14 01:05:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736816720000|2025-01-14 01:05:20|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736816730000|2025-01-14 01:05:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736816740000|2025-01-14 01:05:40|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1736816750000|2025-01-14 01:05:50|42.52|42.34|42.5|42.32|42.53|42.35|42.5|42.32|5
1736816760000|2025-01-14 01:06:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736816770000|2025-01-14 01:06:10|42.51|42.33|42.53|42.35|42.53|42.35|42.5|42.32|4
1736816780000|2025-01-14 01:06:20|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1736816790000|2025-01-14 01:06:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736816800000|2025-01-14 01:06:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736816810000|2025-01-14 01:06:50|42.5|42.32|42.56|42.38|42.56|42.38|42.49|42.31|4
1736816820000|2025-01-14 01:07:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|6
1736816840000|2025-01-14 01:07:20|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736816880000|2025-01-14 01:08:00|42.58|42.4|42.61|42.43|42.61|42.43|42.58|42.4|4
1736816900000|2025-01-14 01:08:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736816910000|2025-01-14 01:08:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736816920000|2025-01-14 01:08:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736816930000|2025-01-14 01:08:50|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|5
1736816940000|2025-01-14 01:09:00|42.62|42.44|42.55|42.37|42.62|42.44|42.55|42.37|8
1736816950000|2025-01-14 01:09:10|42.54|42.36|42.52|42.34|42.55|42.37|42.52|42.34|9
1736816960000|2025-01-14 01:09:20|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|7
1736816970000|2025-01-14 01:09:30|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1736816980000|2025-01-14 01:09:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736817000000|2025-01-14 01:10:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736817020000|2025-01-14 01:10:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736817030000|2025-01-14 01:10:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736817050000|2025-01-14 01:10:50|42.51|42.33|42.54|42.36|42.54|42.36|42.5|42.32|4
1736817060000|2025-01-14 01:11:00|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|4
1736817070000|2025-01-14 01:11:10|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|3
1736817080000|2025-01-14 01:11:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1736817090000|2025-01-14 01:11:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736817100000|2025-01-14 01:11:40|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1736817110000|2025-01-14 01:11:50|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736817120000|2025-01-14 01:12:00|42.54|42.36|42.6|42.42|42.6|42.42|42.54|42.36|6
1736817130000|2025-01-14 01:12:10|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|4
1736817140000|2025-01-14 01:12:20|42.57|42.39|42.6|42.42|42.6|42.42|42.56|42.38|5
1736817150000|2025-01-14 01:12:30|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|3
1736817160000|2025-01-14 01:12:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736817170000|2025-01-14 01:12:50|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736817180000|2025-01-14 01:13:00|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|4
1736817190000|2025-01-14 01:13:10|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|5
1736817200000|2025-01-14 01:13:20|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|5
1736817210000|2025-01-14 01:13:30|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736817220000|2025-01-14 01:13:40|42.63|42.45|42.63|42.45|42.65|42.47|42.63|42.45|3
1736817230000|2025-01-14 01:13:50|42.65|42.47|42.63|42.45|42.65|42.47|42.62|42.44|5
1736817250000|2025-01-14 01:14:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736817260000|2025-01-14 01:14:20|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|3
1736817270000|2025-01-14 01:14:30|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1736817280000|2025-01-14 01:14:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736817300000|2025-01-14 01:15:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736817310000|2025-01-14 01:15:10|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|6
1736817320000|2025-01-14 01:15:20|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|7
1736817330000|2025-01-14 01:15:30|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|7
1736817340000|2025-01-14 01:15:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736817350000|2025-01-14 01:15:50|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1736817360000|2025-01-14 01:16:00|42.62|42.44|42.58|42.4|42.62|42.44|42.58|42.4|5
1736817370000|2025-01-14 01:16:10|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|9
1736817390000|2025-01-14 01:16:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1736817400000|2025-01-14 01:16:40|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1736817410000|2025-01-14 01:16:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736817420000|2025-01-14 01:17:00|42.52|42.34|42.51|42.33|42.52|42.34|42.5|42.32|6
1736817430000|2025-01-14 01:17:10|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736817440000|2025-01-14 01:17:20|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1736817450000|2025-01-14 01:17:30|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1736817460000|2025-01-14 01:17:40|42.52|42.34|42.58|42.4|42.58|42.4|42.52|42.34|6
1736817470000|2025-01-14 01:17:50|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736817480000|2025-01-14 01:18:00|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|3
1736817490000|2025-01-14 01:18:10|42.6|42.42|42.59|42.41|42.6|42.42|42.58|42.4|4
1736817500000|2025-01-14 01:18:20|42.6|42.42|42.56|42.38|42.6|42.42|42.56|42.38|5
1736817510000|2025-01-14 01:18:30|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1736817520000|2025-01-14 01:18:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736817530000|2025-01-14 01:18:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736817540000|2025-01-14 01:19:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736817550000|2025-01-14 01:19:10|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736817570000|2025-01-14 01:19:30|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|5
1736817580000|2025-01-14 01:19:40|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1736817590000|2025-01-14 01:19:50|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1736817600000|2025-01-14 01:20:00|42.56|42.38|42.55|42.37|42.56|42.38|42.54|42.36|6
1736817620000|2025-01-14 01:20:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736817630000|2025-01-14 01:20:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736817640000|2025-01-14 01:20:40|42.54|42.36|42.57|42.39|42.57|42.39|42.54|42.36|5
1736817650000|2025-01-14 01:20:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736817660000|2025-01-14 01:21:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736817680000|2025-01-14 01:21:20|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736817690000|2025-01-14 01:21:30|42.59|42.41|42.57|42.39|42.59|42.41|42.56|42.38|5
1736817700000|2025-01-14 01:21:40|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1736817720000|2025-01-14 01:22:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736817730000|2025-01-14 01:22:10|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|5
1736817740000|2025-01-14 01:22:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736817770000|2025-01-14 01:22:50|42.63|42.45|42.68|42.5|42.68|42.5|42.63|42.45|5
1736817780000|2025-01-14 01:23:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736817790000|2025-01-14 01:23:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736817800000|2025-01-14 01:23:20|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1736817810000|2025-01-14 01:23:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736817820000|2025-01-14 01:23:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736817830000|2025-01-14 01:23:50|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1736817840000|2025-01-14 01:24:00|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1736817850000|2025-01-14 01:24:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736817860000|2025-01-14 01:24:20|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1736817880000|2025-01-14 01:24:40|42.68|42.5|42.75|42.57|42.75|42.57|42.68|42.5|8
1736817900000|2025-01-14 01:25:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|3
1736817910000|2025-01-14 01:25:10|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|6
1736817920000|2025-01-14 01:25:20|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1736817940000|2025-01-14 01:25:40|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736817960000|2025-01-14 01:26:00|42.78|42.6|42.73|42.55|42.78|42.6|42.73|42.55|6
1736817970000|2025-01-14 01:26:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736817980000|2025-01-14 01:26:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736817990000|2025-01-14 01:26:30|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736818000000|2025-01-14 01:26:40|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1736818010000|2025-01-14 01:26:50|42.71|42.53|42.75|42.57|42.75|42.57|42.71|42.53|3
1736818020000|2025-01-14 01:27:00|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736818030000|2025-01-14 01:27:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736818040000|2025-01-14 01:27:20|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|4
1736818050000|2025-01-14 01:27:30|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|4
1736818060000|2025-01-14 01:27:40|42.71|42.53|42.72|42.54|42.73|42.55|42.71|42.53|4
1736818070000|2025-01-14 01:27:50|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1736818080000|2025-01-14 01:28:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736818090000|2025-01-14 01:28:10|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|3
1736818100000|2025-01-14 01:28:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736818110000|2025-01-14 01:28:30|42.73|42.55|42.76|42.58|42.76|42.58|42.72|42.54|5
1736818120000|2025-01-14 01:28:40|42.77|42.59|42.76|42.58|42.77|42.59|42.75|42.57|4
1736818130000|2025-01-14 01:28:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736818140000|2025-01-14 01:29:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736818180000|2025-01-14 01:29:40|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1736818200000|2025-01-14 01:30:00|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|5
1736818210000|2025-01-14 01:30:10|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|5
1736818220000|2025-01-14 01:30:20|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1736818240000|2025-01-14 01:30:40|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|4
1736818250000|2025-01-14 01:30:50|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1736818260000|2025-01-14 01:31:00|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736818270000|2025-01-14 01:31:10|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736818280000|2025-01-14 01:31:20|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736818290000|2025-01-14 01:31:30|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736818300000|2025-01-14 01:31:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736818310000|2025-01-14 01:31:50|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736818320000|2025-01-14 01:32:00|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736818350000|2025-01-14 01:32:30|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|4
1736818360000|2025-01-14 01:32:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736818370000|2025-01-14 01:32:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736818380000|2025-01-14 01:33:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736818390000|2025-01-14 01:33:10|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736818400000|2025-01-14 01:33:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1736818410000|2025-01-14 01:33:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736818420000|2025-01-14 01:33:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736818440000|2025-01-14 01:34:00|42.75|42.57|42.78|42.6|42.78|42.6|42.75|42.57|2
1736818450000|2025-01-14 01:34:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736818460000|2025-01-14 01:34:20|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1736818470000|2025-01-14 01:34:30|42.77|42.59|42.74|42.56|42.77|42.59|42.74|42.56|4
1736818480000|2025-01-14 01:34:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|4
1736818490000|2025-01-14 01:34:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|4
1736818500000|2025-01-14 01:35:00|42.72|42.54|42.72|42.54|42.73|42.55|42.72|42.54|3
1736818510000|2025-01-14 01:35:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736818520000|2025-01-14 01:35:20|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|2
1736818530000|2025-01-14 01:35:30|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736818540000|2025-01-14 01:35:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736818560000|2025-01-14 01:36:00|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|4
1736818570000|2025-01-14 01:36:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736818580000|2025-01-14 01:36:20|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736818590000|2025-01-14 01:36:30|42.75|42.57|42.72|42.54|42.75|42.57|42.72|42.54|4
1736818610000|2025-01-14 01:36:50|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1736818620000|2025-01-14 01:37:00|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736818630000|2025-01-14 01:37:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736818640000|2025-01-14 01:37:20|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1736818650000|2025-01-14 01:37:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736818670000|2025-01-14 01:37:50|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736818680000|2025-01-14 01:38:00|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736818690000|2025-01-14 01:38:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736818700000|2025-01-14 01:38:20|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1736818710000|2025-01-14 01:38:30|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1736818730000|2025-01-14 01:38:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736818750000|2025-01-14 01:39:10|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|5
1736818760000|2025-01-14 01:39:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736818780000|2025-01-14 01:39:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736818810000|2025-01-14 01:40:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736818820000|2025-01-14 01:40:20|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736818840000|2025-01-14 01:40:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736818850000|2025-01-14 01:40:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736818860000|2025-01-14 01:41:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1736818870000|2025-01-14 01:41:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736818880000|2025-01-14 01:41:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736818890000|2025-01-14 01:41:30|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736818910000|2025-01-14 01:41:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736818920000|2025-01-14 01:42:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736819010000|2025-01-14 01:43:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736819030000|2025-01-14 01:43:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736819040000|2025-01-14 01:44:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736819050000|2025-01-14 01:44:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736819060000|2025-01-14 01:44:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736819150000|2025-01-14 01:45:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736819160000|2025-01-14 01:46:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736819180000|2025-01-14 01:46:20|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736819300000|2025-01-14 01:48:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736819310000|2025-01-14 01:48:30|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1736819370000|2025-01-14 01:49:30|42.44|42.26|42.45|42.27|42.45|42.27|42.43|42.25|3
1736819380000|2025-01-14 01:49:40|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|3
1736819390000|2025-01-14 01:49:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736819400000|2025-01-14 01:50:00|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736819410000|2025-01-14 01:50:10|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736819420000|2025-01-14 01:50:20|42.45|42.27|42.46|42.28|42.47|42.29|42.45|42.27|3
1736819430000|2025-01-14 01:50:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736819440000|2025-01-14 01:50:40|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736819450000|2025-01-14 01:50:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736819460000|2025-01-14 01:51:00|42.48|42.3|42.47|42.29|42.49|42.31|42.47|42.29|4
1736819470000|2025-01-14 01:51:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736819480000|2025-01-14 01:51:20|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1736819490000|2025-01-14 01:51:30|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736819500000|2025-01-14 01:51:40|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1736819510000|2025-01-14 01:51:50|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|4
1736819520000|2025-01-14 01:52:00|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736819530000|2025-01-14 01:52:10|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736819540000|2025-01-14 01:52:20|42.46|42.28|42.48|42.3|42.48|42.3|42.46|42.28|3
1736819560000|2025-01-14 01:52:40|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|4
1736819570000|2025-01-14 01:52:50|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|6
1736819590000|2025-01-14 01:53:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736819600000|2025-01-14 01:53:20|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1736819610000|2025-01-14 01:53:30|42.47|42.29|42.46|42.28|42.47|42.29|42.45|42.27|4
1736819640000|2025-01-14 01:54:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736819650000|2025-01-14 01:54:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|4
1736819670000|2025-01-14 01:54:30|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736819710000|2025-01-14 01:55:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736819720000|2025-01-14 01:55:20|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736819730000|2025-01-14 01:55:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1736819740000|2025-01-14 01:55:40|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|5
1736819750000|2025-01-14 01:55:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736819760000|2025-01-14 01:56:00|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736819820000|2025-01-14 01:57:00|42.38|42.2|42.34|42.16|42.38|42.2|42.34|42.16|4
1736819830000|2025-01-14 01:57:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736819880000|2025-01-14 01:58:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736819890000|2025-01-14 01:58:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736819900000|2025-01-14 01:58:20|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|2
1736819910000|2025-01-14 01:58:30|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736819920000|2025-01-14 01:58:40|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1736819930000|2025-01-14 01:58:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736819940000|2025-01-14 01:59:00|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|5
1736819950000|2025-01-14 01:59:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736819960000|2025-01-14 01:59:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|8
1736819970000|2025-01-14 01:59:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736819990000|2025-01-14 01:59:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736820010000|2025-01-14 02:00:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820020000|2025-01-14 02:00:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820040000|2025-01-14 02:00:40|42.3|42.12|42.29|42.11|42.31|42.13|42.29|42.11|4
1736820050000|2025-01-14 02:00:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820070000|2025-01-14 02:01:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736820080000|2025-01-14 02:01:20|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736820090000|2025-01-14 02:01:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736820100000|2025-01-14 02:01:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736820120000|2025-01-14 02:02:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820130000|2025-01-14 02:02:10|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|5
1736820140000|2025-01-14 02:02:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736820150000|2025-01-14 02:02:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736820160000|2025-01-14 02:02:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736820170000|2025-01-14 02:02:50|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736820180000|2025-01-14 02:03:00|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736820190000|2025-01-14 02:03:10|42.3|42.12|42.31|42.13|42.32|42.14|42.3|42.12|4
1736820200000|2025-01-14 02:03:20|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736820210000|2025-01-14 02:03:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736820220000|2025-01-14 02:03:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820310000|2025-01-14 02:05:10|42.28|42.1|42.25|42.07|42.28|42.1|42.24|42.06|5
1736820320000|2025-01-14 02:05:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820330000|2025-01-14 02:05:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820380000|2025-01-14 02:06:20|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1736820440000|2025-01-14 02:07:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736820480000|2025-01-14 02:08:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736820580000|2025-01-14 02:09:40|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736820600000|2025-01-14 02:10:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736820610000|2025-01-14 02:10:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736820640000|2025-01-14 02:10:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736820660000|2025-01-14 02:11:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736820670000|2025-01-14 02:11:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736820680000|2025-01-14 02:11:20|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736820690000|2025-01-14 02:11:30|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1736820700000|2025-01-14 02:11:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820710000|2025-01-14 02:11:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820750000|2025-01-14 02:12:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820760000|2025-01-14 02:12:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820780000|2025-01-14 02:13:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736820790000|2025-01-14 02:13:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820860000|2025-01-14 02:14:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820870000|2025-01-14 02:14:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820880000|2025-01-14 02:14:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736820890000|2025-01-14 02:14:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736820900000|2025-01-14 02:15:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736820920000|2025-01-14 02:15:20|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|3
1736820930000|2025-01-14 02:15:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736820950000|2025-01-14 02:15:50|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736820960000|2025-01-14 02:16:00|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736820980000|2025-01-14 02:16:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820990000|2025-01-14 02:16:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736821000000|2025-01-14 02:16:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736821010000|2025-01-14 02:16:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736821020000|2025-01-14 02:17:00|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736821060000|2025-01-14 02:17:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736821080000|2025-01-14 02:18:00|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|4
1736821090000|2025-01-14 02:18:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|5
1736821100000|2025-01-14 02:18:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736821110000|2025-01-14 02:18:30|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736821120000|2025-01-14 02:18:40|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736821130000|2025-01-14 02:18:50|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736821140000|2025-01-14 02:19:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736821150000|2025-01-14 02:19:10|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736821160000|2025-01-14 02:19:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736821170000|2025-01-14 02:19:30|42.23|42.05|42.25|42.07|42.25|42.07|42.22|42.04|5
1736821180000|2025-01-14 02:19:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736821190000|2025-01-14 02:19:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736821210000|2025-01-14 02:20:10|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736821220000|2025-01-14 02:20:20|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736821240000|2025-01-14 02:20:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736821250000|2025-01-14 02:20:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736821260000|2025-01-14 02:21:00|42.32|42.14|42.4|42.22|42.4|42.22|42.32|42.14|5
1736821280000|2025-01-14 02:21:20|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736821290000|2025-01-14 02:21:30|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736821300000|2025-01-14 02:21:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736821320000|2025-01-14 02:22:00|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|4
1736821330000|2025-01-14 02:22:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736821350000|2025-01-14 02:22:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736821370000|2025-01-14 02:22:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736821380000|2025-01-14 02:23:00|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|3
1736821390000|2025-01-14 02:23:10|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736821400000|2025-01-14 02:23:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736821410000|2025-01-14 02:23:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736821420000|2025-01-14 02:23:40|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736821430000|2025-01-14 02:23:50|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736821440000|2025-01-14 02:24:00|42.42|42.24|42.39|42.21|42.43|42.25|42.39|42.21|8
1736821460000|2025-01-14 02:24:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736821470000|2025-01-14 02:24:30|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736821490000|2025-01-14 02:24:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736821500000|2025-01-14 02:25:00|42.4|42.22|42.41|42.23|42.42|42.24|42.4|42.22|4
1736821510000|2025-01-14 02:25:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736821520000|2025-01-14 02:25:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736821540000|2025-01-14 02:25:40|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736821550000|2025-01-14 02:25:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736821560000|2025-01-14 02:26:00|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736821580000|2025-01-14 02:26:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736821590000|2025-01-14 02:26:30|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736821600000|2025-01-14 02:26:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736821610000|2025-01-14 02:26:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736821620000|2025-01-14 02:27:00|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736821630000|2025-01-14 02:27:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736821640000|2025-01-14 02:27:20|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736821650000|2025-01-14 02:27:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1736821660000|2025-01-14 02:27:40|42.43|42.25|42.44|42.26|42.44|42.26|42.42|42.24|4
1736821670000|2025-01-14 02:27:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736821690000|2025-01-14 02:28:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736821700000|2025-01-14 02:28:20|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736821710000|2025-01-14 02:28:30|42.41|42.23|42.37|42.19|42.41|42.23|42.37|42.19|5
1736821720000|2025-01-14 02:28:40|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736821730000|2025-01-14 02:28:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736821740000|2025-01-14 02:29:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736821750000|2025-01-14 02:29:10|42.37|42.19|42.39|42.21|42.39|42.21|42.36|42.18|3
1736821790000|2025-01-14 02:29:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736821800000|2025-01-14 02:30:00|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1736821810000|2025-01-14 02:30:10|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|3
1736821820000|2025-01-14 02:30:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736821830000|2025-01-14 02:30:30|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736821840000|2025-01-14 02:30:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736821850000|2025-01-14 02:30:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736821860000|2025-01-14 02:31:00|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|4
1736821880000|2025-01-14 02:31:20|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|5
1736821890000|2025-01-14 02:31:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736821900000|2025-01-14 02:31:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|5
1736821920000|2025-01-14 02:32:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|3
1736821930000|2025-01-14 02:32:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736821940000|2025-01-14 02:32:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736821950000|2025-01-14 02:32:30|42.18|42|42.18|42|42.19|42.01|42.17|41.99|5
1736821960000|2025-01-14 02:32:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736821970000|2025-01-14 02:32:50|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736821980000|2025-01-14 02:33:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736821990000|2025-01-14 02:33:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736822000000|2025-01-14 02:33:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736822010000|2025-01-14 02:33:30|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|5
1736822020000|2025-01-14 02:33:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736822030000|2025-01-14 02:33:50|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736822040000|2025-01-14 02:34:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736822050000|2025-01-14 02:34:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736822070000|2025-01-14 02:34:30|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736822080000|2025-01-14 02:34:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736822090000|2025-01-14 02:34:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736822100000|2025-01-14 02:35:00|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|2
1736822170000|2025-01-14 02:36:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736822190000|2025-01-14 02:36:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736822200000|2025-01-14 02:36:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736822210000|2025-01-14 02:36:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736822220000|2025-01-14 02:37:00|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736822240000|2025-01-14 02:37:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736822250000|2025-01-14 02:37:30|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736822270000|2025-01-14 02:37:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736822280000|2025-01-14 02:38:00|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736822290000|2025-01-14 02:38:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736822300000|2025-01-14 02:38:20|42.24|42.06|42.27|42.09|42.27|42.09|42.24|42.06|2
1736822310000|2025-01-14 02:38:30|42.28|42.1|42.28|42.1|42.29|42.11|42.27|42.09|5
1736822330000|2025-01-14 02:38:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736822340000|2025-01-14 02:39:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736822350000|2025-01-14 02:39:10|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1736822360000|2025-01-14 02:39:20|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736822370000|2025-01-14 02:39:30|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736822390000|2025-01-14 02:39:50|42.26|42.08|42.21|42.03|42.26|42.08|42.21|42.03|5
1736822400000|2025-01-14 02:40:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|6
1736822410000|2025-01-14 02:40:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736822420000|2025-01-14 02:40:20|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736822430000|2025-01-14 02:40:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736822440000|2025-01-14 02:40:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736822510000|2025-01-14 02:41:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736822530000|2025-01-14 02:42:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736822540000|2025-01-14 02:42:20|42.21|42.03|42.2|42.02|42.21|42.03|42.19|42.01|4
1736822550000|2025-01-14 02:42:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736822560000|2025-01-14 02:42:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736822580000|2025-01-14 02:43:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736822590000|2025-01-14 02:43:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736822600000|2025-01-14 02:43:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|4
1736822620000|2025-01-14 02:43:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736822630000|2025-01-14 02:43:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736822640000|2025-01-14 02:44:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736822650000|2025-01-14 02:44:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736822660000|2025-01-14 02:44:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736822670000|2025-01-14 02:44:30|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736822680000|2025-01-14 02:44:40|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736822760000|2025-01-14 02:46:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736822780000|2025-01-14 02:46:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736822810000|2025-01-14 02:46:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736822820000|2025-01-14 02:47:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736822870000|2025-01-14 02:47:50|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736822880000|2025-01-14 02:48:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|4
1736822890000|2025-01-14 02:48:10|42.08|41.9|42.04|41.86|42.09|41.91|42.04|41.86|7
1736822900000|2025-01-14 02:48:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736822920000|2025-01-14 02:48:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736822940000|2025-01-14 02:49:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736822970000|2025-01-14 02:49:30|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736822990000|2025-01-14 02:49:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736823020000|2025-01-14 02:50:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736823040000|2025-01-14 02:50:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736823050000|2025-01-14 02:50:50|41.98|41.8|41.99|41.81|41.99|41.81|41.97|41.79|4
1736823060000|2025-01-14 02:51:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823070000|2025-01-14 02:51:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736823080000|2025-01-14 02:51:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736823100000|2025-01-14 02:51:40|41.98|41.8|41.99|41.81|41.99|41.81|41.97|41.79|3
1736823120000|2025-01-14 02:52:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736823130000|2025-01-14 02:52:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823140000|2025-01-14 02:52:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736823190000|2025-01-14 02:53:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736823210000|2025-01-14 02:53:30|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736823230000|2025-01-14 02:53:50|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736823320000|2025-01-14 02:55:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736823330000|2025-01-14 02:55:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823340000|2025-01-14 02:55:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823360000|2025-01-14 02:56:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|4
1736823370000|2025-01-14 02:56:10|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|6
1736823390000|2025-01-14 02:56:30|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|4
1736823420000|2025-01-14 02:57:00|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736823440000|2025-01-14 02:57:20|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736823450000|2025-01-14 02:57:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|6
1736823460000|2025-01-14 02:57:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736823490000|2025-01-14 02:58:10|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823500000|2025-01-14 02:58:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823510000|2025-01-14 02:58:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823520000|2025-01-14 02:58:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823530000|2025-01-14 02:58:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823540000|2025-01-14 02:59:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736823560000|2025-01-14 02:59:20|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736823580000|2025-01-14 02:59:40|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736823600000|2025-01-14 03:00:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736823610000|2025-01-14 03:00:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823620000|2025-01-14 03:00:20|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736823630000|2025-01-14 03:00:30|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|5
1736823640000|2025-01-14 03:00:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823650000|2025-01-14 03:00:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736823660000|2025-01-14 03:01:00|41.96|41.78|41.98|41.8|41.99|41.81|41.96|41.78|5
1736823670000|2025-01-14 03:01:10|41.99|41.81|42|41.82|42|41.82|41.98|41.8|3
1736823720000|2025-01-14 03:02:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736823730000|2025-01-14 03:02:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736823760000|2025-01-14 03:02:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736823770000|2025-01-14 03:02:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736823780000|2025-01-14 03:03:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736823790000|2025-01-14 03:03:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|4
1736823810000|2025-01-14 03:03:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736823840000|2025-01-14 03:04:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823850000|2025-01-14 03:04:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736823860000|2025-01-14 03:04:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823870000|2025-01-14 03:04:30|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736823880000|2025-01-14 03:04:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736823910000|2025-01-14 03:05:10|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|3
1736823930000|2025-01-14 03:05:30|41.91|41.73|41.92|41.74|41.92|41.74|41.9|41.72|4
1736823940000|2025-01-14 03:05:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736823950000|2025-01-14 03:05:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736824010000|2025-01-14 03:06:50|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736824020000|2025-01-14 03:07:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736824030000|2025-01-14 03:07:10|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736824040000|2025-01-14 03:07:20|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736824050000|2025-01-14 03:07:30|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736824060000|2025-01-14 03:07:40|41.92|41.74|41.94|41.76|41.94|41.76|41.92|41.74|3
1736824070000|2025-01-14 03:07:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736824080000|2025-01-14 03:08:00|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|5
1736824100000|2025-01-14 03:08:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824120000|2025-01-14 03:08:40|41.94|41.76|41.93|41.75|41.94|41.76|41.92|41.74|6
1736824130000|2025-01-14 03:08:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736824140000|2025-01-14 03:09:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736824150000|2025-01-14 03:09:10|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736824160000|2025-01-14 03:09:20|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736824180000|2025-01-14 03:09:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736824190000|2025-01-14 03:09:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736824200000|2025-01-14 03:10:00|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736824210000|2025-01-14 03:10:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824220000|2025-01-14 03:10:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736824230000|2025-01-14 03:10:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824240000|2025-01-14 03:10:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736824250000|2025-01-14 03:10:50|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736824260000|2025-01-14 03:11:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736824270000|2025-01-14 03:11:10|41.97|41.79|41.96|41.78|41.97|41.79|41.95|41.77|6
1736824280000|2025-01-14 03:11:20|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736824290000|2025-01-14 03:11:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736824300000|2025-01-14 03:11:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824320000|2025-01-14 03:12:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736824330000|2025-01-14 03:12:10|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736824340000|2025-01-14 03:12:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736824350000|2025-01-14 03:12:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736824360000|2025-01-14 03:12:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736824370000|2025-01-14 03:12:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736824380000|2025-01-14 03:13:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824410000|2025-01-14 03:13:30|41.92|41.74|41.93|41.75|41.94|41.76|41.92|41.74|4
1736824430000|2025-01-14 03:13:50|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736824450000|2025-01-14 03:14:10|41.94|41.76|41.95|41.77|41.95|41.77|41.93|41.75|4
1736824460000|2025-01-14 03:14:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824490000|2025-01-14 03:14:50|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|4
1736824500000|2025-01-14 03:15:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736824510000|2025-01-14 03:15:10|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|3
1736824530000|2025-01-14 03:15:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736824550000|2025-01-14 03:15:50|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736824560000|2025-01-14 03:16:00|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736824570000|2025-01-14 03:16:10|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824580000|2025-01-14 03:16:20|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736824590000|2025-01-14 03:16:30|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736824600000|2025-01-14 03:16:40|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736824610000|2025-01-14 03:16:50|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736824620000|2025-01-14 03:17:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824640000|2025-01-14 03:17:20|41.89|41.71|41.89|41.71|41.91|41.73|41.89|41.71|5
1736824650000|2025-01-14 03:17:30|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736824660000|2025-01-14 03:17:40|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|5
1736824670000|2025-01-14 03:17:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824680000|2025-01-14 03:18:00|41.91|41.73|41.92|41.74|41.92|41.74|41.9|41.72|4
1736824690000|2025-01-14 03:18:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736824700000|2025-01-14 03:18:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824710000|2025-01-14 03:18:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736824720000|2025-01-14 03:18:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736824730000|2025-01-14 03:18:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736824740000|2025-01-14 03:19:00|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736824760000|2025-01-14 03:19:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736824790000|2025-01-14 03:19:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824800000|2025-01-14 03:20:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|6
1736824810000|2025-01-14 03:20:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824820000|2025-01-14 03:20:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736824840000|2025-01-14 03:20:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736824870000|2025-01-14 03:21:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736824880000|2025-01-14 03:21:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736824890000|2025-01-14 03:21:30|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|3
1736824900000|2025-01-14 03:21:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736824910000|2025-01-14 03:21:50|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736824920000|2025-01-14 03:22:00|42.04|41.86|42.04|41.86|42.05|41.87|42.03|41.85|5
1736824930000|2025-01-14 03:22:10|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|4
1736824940000|2025-01-14 03:22:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736824950000|2025-01-14 03:22:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736824960000|2025-01-14 03:22:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825000000|2025-01-14 03:23:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736825010000|2025-01-14 03:23:30|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736825020000|2025-01-14 03:23:40|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736825030000|2025-01-14 03:23:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736825040000|2025-01-14 03:24:00|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1736825090000|2025-01-14 03:24:50|42.03|41.85|42.05|41.87|42.05|41.87|42.03|41.85|3
1736825100000|2025-01-14 03:25:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736825110000|2025-01-14 03:25:10|42.08|41.9|42.12|41.94|42.12|41.94|42.08|41.9|4
1736825120000|2025-01-14 03:25:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736825130000|2025-01-14 03:25:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736825140000|2025-01-14 03:25:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736825150000|2025-01-14 03:25:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736825160000|2025-01-14 03:26:00|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1736825170000|2025-01-14 03:26:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736825180000|2025-01-14 03:26:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736825190000|2025-01-14 03:26:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736825200000|2025-01-14 03:26:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736825210000|2025-01-14 03:26:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825220000|2025-01-14 03:27:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825250000|2025-01-14 03:27:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|4
1736825260000|2025-01-14 03:27:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736825280000|2025-01-14 03:28:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825290000|2025-01-14 03:28:10|42.01|41.83|42.03|41.85|42.03|41.85|42.01|41.83|3
1736825310000|2025-01-14 03:28:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736825340000|2025-01-14 03:29:00|42|41.82|42|41.82|42.01|41.83|41.99|41.81|4
1736825350000|2025-01-14 03:29:10|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825370000|2025-01-14 03:29:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825390000|2025-01-14 03:29:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825400000|2025-01-14 03:30:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736825410000|2025-01-14 03:30:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736825420000|2025-01-14 03:30:20|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736825430000|2025-01-14 03:30:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736825440000|2025-01-14 03:30:40|42|41.82|42.01|41.83|42.01|41.83|42|41.82|4
1736825450000|2025-01-14 03:30:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|6
1736825460000|2025-01-14 03:31:00|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736825470000|2025-01-14 03:31:10|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736825480000|2025-01-14 03:31:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825500000|2025-01-14 03:31:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736825510000|2025-01-14 03:31:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825520000|2025-01-14 03:32:00|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736825530000|2025-01-14 03:32:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736825550000|2025-01-14 03:32:30|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736825560000|2025-01-14 03:32:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736825590000|2025-01-14 03:33:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736825620000|2025-01-14 03:33:40|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736825630000|2025-01-14 03:33:50|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736825640000|2025-01-14 03:34:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736825650000|2025-01-14 03:34:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736825660000|2025-01-14 03:34:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736825670000|2025-01-14 03:34:30|41.98|41.8|42|41.82|42|41.82|41.98|41.8|5
1736825680000|2025-01-14 03:34:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736825690000|2025-01-14 03:34:50|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736825700000|2025-01-14 03:35:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736825710000|2025-01-14 03:35:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736825760000|2025-01-14 03:36:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736825770000|2025-01-14 03:36:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736825870000|2025-01-14 03:37:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736825880000|2025-01-14 03:38:00|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736825940000|2025-01-14 03:39:00|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736825970000|2025-01-14 03:39:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736825990000|2025-01-14 03:39:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736826010000|2025-01-14 03:40:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826020000|2025-01-14 03:40:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736826030000|2025-01-14 03:40:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826060000|2025-01-14 03:41:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826070000|2025-01-14 03:41:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826080000|2025-01-14 03:41:20|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736826100000|2025-01-14 03:41:40|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736826110000|2025-01-14 03:41:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826120000|2025-01-14 03:42:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826150000|2025-01-14 03:42:30|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736826160000|2025-01-14 03:42:40|41.99|41.81|42|41.82|42.01|41.83|41.99|41.81|4
1736826180000|2025-01-14 03:43:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826190000|2025-01-14 03:43:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826200000|2025-01-14 03:43:20|42.01|41.83|42.02|41.84|42.02|41.84|42|41.82|3
1736826210000|2025-01-14 03:43:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736826220000|2025-01-14 03:43:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826250000|2025-01-14 03:44:10|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736826270000|2025-01-14 03:44:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736826280000|2025-01-14 03:44:40|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736826310000|2025-01-14 03:45:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736826330000|2025-01-14 03:45:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736826340000|2025-01-14 03:45:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736826370000|2025-01-14 03:46:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736826400000|2025-01-14 03:46:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736826430000|2025-01-14 03:47:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1736826440000|2025-01-14 03:47:20|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736826460000|2025-01-14 03:47:40|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736826470000|2025-01-14 03:47:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736826480000|2025-01-14 03:48:00|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|4
1736826510000|2025-01-14 03:48:30|42.06|41.88|42.06|41.88|42.07|41.89|42.06|41.88|3
1736826520000|2025-01-14 03:48:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736826530000|2025-01-14 03:48:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736826540000|2025-01-14 03:49:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736826570000|2025-01-14 03:49:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826600000|2025-01-14 03:50:00|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736826610000|2025-01-14 03:50:10|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736826640000|2025-01-14 03:50:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826650000|2025-01-14 03:50:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826660000|2025-01-14 03:51:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|4
1736826670000|2025-01-14 03:51:10|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736826680000|2025-01-14 03:51:20|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736826700000|2025-01-14 03:51:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826740000|2025-01-14 03:52:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826760000|2025-01-14 03:52:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736826770000|2025-01-14 03:52:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826790000|2025-01-14 03:53:10|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736826820000|2025-01-14 03:53:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826830000|2025-01-14 03:53:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826840000|2025-01-14 03:54:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826850000|2025-01-14 03:54:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736826870000|2025-01-14 03:54:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826880000|2025-01-14 03:54:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826890000|2025-01-14 03:54:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736826900000|2025-01-14 03:55:00|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736826910000|2025-01-14 03:55:10|42.01|41.83|42.02|41.84|42.03|41.85|42.01|41.83|6
1736826920000|2025-01-14 03:55:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826940000|2025-01-14 03:55:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826950000|2025-01-14 03:55:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826960000|2025-01-14 03:56:00|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736826970000|2025-01-14 03:56:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736826980000|2025-01-14 03:56:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736827000000|2025-01-14 03:56:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736827010000|2025-01-14 03:56:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736827020000|2025-01-14 03:57:00|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736827030000|2025-01-14 03:57:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|4
1736827040000|2025-01-14 03:57:20|42|41.82|42|41.82|42|41.82|41.99|41.81|5
1736827050000|2025-01-14 03:57:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736827060000|2025-01-14 03:57:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736827100000|2025-01-14 03:58:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736827110000|2025-01-14 03:58:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736827150000|2025-01-14 03:59:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736827160000|2025-01-14 03:59:20|42.02|41.84|42.01|41.83|42.03|41.85|42.01|41.83|6
1736827170000|2025-01-14 03:59:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736827180000|2025-01-14 03:59:40|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736827190000|2025-01-14 03:59:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736827210000|2025-01-14 04:00:10|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736827230000|2025-01-14 04:00:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736827240000|2025-01-14 04:00:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736827270000|2025-01-14 04:01:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736827280000|2025-01-14 04:01:20|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736827290000|2025-01-14 04:01:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736827340000|2025-01-14 04:02:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736827350000|2025-01-14 04:02:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736827360000|2025-01-14 04:02:40|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736827370000|2025-01-14 04:02:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736827380000|2025-01-14 04:03:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736827390000|2025-01-14 04:03:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736827410000|2025-01-14 04:03:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736827420000|2025-01-14 04:03:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736827440000|2025-01-14 04:04:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736827450000|2025-01-14 04:04:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736827460000|2025-01-14 04:04:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736827470000|2025-01-14 04:04:30|42.1|41.92|42.11|41.93|42.11|41.93|42.09|41.91|4
1736827480000|2025-01-14 04:04:40|42.1|41.92|42.11|41.93|42.12|41.94|42.1|41.92|4
1736827490000|2025-01-14 04:04:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736827500000|2025-01-14 04:05:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736827530000|2025-01-14 04:05:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736827580000|2025-01-14 04:06:20|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|4
1736827600000|2025-01-14 04:06:40|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736827620000|2025-01-14 04:07:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736827640000|2025-01-14 04:07:20|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1736827660000|2025-01-14 04:07:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736827700000|2025-01-14 04:08:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736827710000|2025-01-14 04:08:30|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736827720000|2025-01-14 04:08:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736827730000|2025-01-14 04:08:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827740000|2025-01-14 04:09:00|42.24|42.06|42.23|42.05|42.25|42.07|42.23|42.05|4
1736827750000|2025-01-14 04:09:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736827760000|2025-01-14 04:09:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827770000|2025-01-14 04:09:30|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|5
1736827790000|2025-01-14 04:09:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827810000|2025-01-14 04:10:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736827820000|2025-01-14 04:10:20|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736827830000|2025-01-14 04:10:30|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736827890000|2025-01-14 04:11:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736827900000|2025-01-14 04:11:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827910000|2025-01-14 04:11:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736827920000|2025-01-14 04:12:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736827930000|2025-01-14 04:12:10|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736827950000|2025-01-14 04:12:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736827960000|2025-01-14 04:12:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736827970000|2025-01-14 04:12:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736827980000|2025-01-14 04:13:00|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736827990000|2025-01-14 04:13:10|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828060000|2025-01-14 04:14:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736828070000|2025-01-14 04:14:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736828100000|2025-01-14 04:15:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828170000|2025-01-14 04:16:10|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1736828180000|2025-01-14 04:16:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736828210000|2025-01-14 04:16:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736828230000|2025-01-14 04:17:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736828240000|2025-01-14 04:17:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736828280000|2025-01-14 04:18:00|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736828290000|2025-01-14 04:18:10|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736828330000|2025-01-14 04:18:50|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|2
1736828340000|2025-01-14 04:19:00|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736828360000|2025-01-14 04:19:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736828390000|2025-01-14 04:19:50|42.24|42.06|42.21|42.03|42.24|42.06|42.21|42.03|3
1736828400000|2025-01-14 04:20:00|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736828420000|2025-01-14 04:20:20|42.22|42.04|42.21|42.03|42.22|42.04|42.2|42.02|4
1736828430000|2025-01-14 04:20:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736828440000|2025-01-14 04:20:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736828450000|2025-01-14 04:20:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736828470000|2025-01-14 04:21:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736828480000|2025-01-14 04:21:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736828490000|2025-01-14 04:21:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736828500000|2025-01-14 04:21:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736828580000|2025-01-14 04:23:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736828590000|2025-01-14 04:23:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736828610000|2025-01-14 04:23:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736828620000|2025-01-14 04:23:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736828630000|2025-01-14 04:23:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736828640000|2025-01-14 04:24:00|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|4
1736828660000|2025-01-14 04:24:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736828670000|2025-01-14 04:24:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736828700000|2025-01-14 04:25:00|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736828710000|2025-01-14 04:25:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736828720000|2025-01-14 04:25:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736828730000|2025-01-14 04:25:30|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828740000|2025-01-14 04:25:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828750000|2025-01-14 04:25:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736828760000|2025-01-14 04:26:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736828770000|2025-01-14 04:26:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736828780000|2025-01-14 04:26:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736828790000|2025-01-14 04:26:30|42.23|42.05|42.17|41.99|42.23|42.05|42.17|41.99|5
1736828800000|2025-01-14 04:26:40|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736828810000|2025-01-14 04:26:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736828820000|2025-01-14 04:27:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736828830000|2025-01-14 04:27:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736828840000|2025-01-14 04:27:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736828850000|2025-01-14 04:27:30|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736828860000|2025-01-14 04:27:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736828870000|2025-01-14 04:27:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736828880000|2025-01-14 04:28:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736828890000|2025-01-14 04:28:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736828900000|2025-01-14 04:28:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736828920000|2025-01-14 04:28:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736828930000|2025-01-14 04:28:50|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736828940000|2025-01-14 04:29:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736828950000|2025-01-14 04:29:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736828960000|2025-01-14 04:29:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736828970000|2025-01-14 04:29:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736828980000|2025-01-14 04:29:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736829000000|2025-01-14 04:30:00|42.17|41.99|42.13|41.95|42.17|41.99|42.13|41.95|4
1736829010000|2025-01-14 04:30:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736829020000|2025-01-14 04:30:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736829030000|2025-01-14 04:30:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736829040000|2025-01-14 04:30:40|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736829050000|2025-01-14 04:30:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736829060000|2025-01-14 04:31:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829080000|2025-01-14 04:31:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829110000|2025-01-14 04:31:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829120000|2025-01-14 04:32:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736829130000|2025-01-14 04:32:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829140000|2025-01-14 04:32:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829160000|2025-01-14 04:32:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829220000|2025-01-14 04:33:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736829230000|2025-01-14 04:33:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|4
1736829250000|2025-01-14 04:34:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736829260000|2025-01-14 04:34:20|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736829270000|2025-01-14 04:34:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736829290000|2025-01-14 04:34:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829310000|2025-01-14 04:35:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736829320000|2025-01-14 04:35:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829340000|2025-01-14 04:35:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829360000|2025-01-14 04:36:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736829390000|2025-01-14 04:36:30|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736829400000|2025-01-14 04:36:40|42.03|41.85|42.06|41.88|42.06|41.88|42.03|41.85|2
1736829410000|2025-01-14 04:36:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736829420000|2025-01-14 04:37:00|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|2
1736829450000|2025-01-14 04:37:30|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736829460000|2025-01-14 04:37:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736829470000|2025-01-14 04:37:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736829510000|2025-01-14 04:38:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736829520000|2025-01-14 04:38:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736829550000|2025-01-14 04:39:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736829560000|2025-01-14 04:39:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736829570000|2025-01-14 04:39:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736829580000|2025-01-14 04:39:40|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1736829590000|2025-01-14 04:39:50|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736829610000|2025-01-14 04:40:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736829670000|2025-01-14 04:41:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736829680000|2025-01-14 04:41:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736829690000|2025-01-14 04:41:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829700000|2025-01-14 04:41:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736829740000|2025-01-14 04:42:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829750000|2025-01-14 04:42:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736829760000|2025-01-14 04:42:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829780000|2025-01-14 04:43:00|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|5
1736829810000|2025-01-14 04:43:30|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736829820000|2025-01-14 04:43:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736829840000|2025-01-14 04:44:00|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|3
1736829860000|2025-01-14 04:44:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736829870000|2025-01-14 04:44:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736829880000|2025-01-14 04:44:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829900000|2025-01-14 04:45:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736829920000|2025-01-14 04:45:20|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736829930000|2025-01-14 04:45:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736829940000|2025-01-14 04:45:40|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736829950000|2025-01-14 04:45:50|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736829960000|2025-01-14 04:46:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736829980000|2025-01-14 04:46:20|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736829990000|2025-01-14 04:46:30|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|5
1736830000000|2025-01-14 04:46:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736830010000|2025-01-14 04:46:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736830020000|2025-01-14 04:47:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830070000|2025-01-14 04:47:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736830080000|2025-01-14 04:48:00|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736830090000|2025-01-14 04:48:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736830100000|2025-01-14 04:48:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1736830110000|2025-01-14 04:48:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736830120000|2025-01-14 04:48:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1736830130000|2025-01-14 04:48:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736830140000|2025-01-14 04:49:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830150000|2025-01-14 04:49:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736830160000|2025-01-14 04:49:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736830170000|2025-01-14 04:49:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736830180000|2025-01-14 04:49:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830190000|2025-01-14 04:49:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736830200000|2025-01-14 04:50:00|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736830210000|2025-01-14 04:50:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830220000|2025-01-14 04:50:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736830230000|2025-01-14 04:50:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736830240000|2025-01-14 04:50:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736830290000|2025-01-14 04:51:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736830470000|2025-01-14 04:54:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736830480000|2025-01-14 04:54:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736830500000|2025-01-14 04:55:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736830510000|2025-01-14 04:55:10|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736830540000|2025-01-14 04:55:40|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|4
1736830550000|2025-01-14 04:55:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736830560000|2025-01-14 04:56:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736830580000|2025-01-14 04:56:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736830600000|2025-01-14 04:56:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736830640000|2025-01-14 04:57:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736830650000|2025-01-14 04:57:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736830660000|2025-01-14 04:57:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736830680000|2025-01-14 04:58:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736830690000|2025-01-14 04:58:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736830700000|2025-01-14 04:58:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736830710000|2025-01-14 04:58:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736830720000|2025-01-14 04:58:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736830730000|2025-01-14 04:58:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830860000|2025-01-14 05:01:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736830880000|2025-01-14 05:01:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736830920000|2025-01-14 05:02:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736830930000|2025-01-14 05:02:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736830960000|2025-01-14 05:02:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736830970000|2025-01-14 05:02:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736830990000|2025-01-14 05:03:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736831000000|2025-01-14 05:03:20|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736831010000|2025-01-14 05:03:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736831030000|2025-01-14 05:03:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736831040000|2025-01-14 05:04:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736831050000|2025-01-14 05:04:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736831060000|2025-01-14 05:04:20|42.28|42.1|42.29|42.11|42.29|42.11|42.27|42.09|4
1736831130000|2025-01-14 05:05:30|42.3|42.12|42.35|42.17|42.35|42.17|42.3|42.12|5
1736831150000|2025-01-14 05:05:50|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736831170000|2025-01-14 05:06:10|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736831220000|2025-01-14 05:07:00|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736831240000|2025-01-14 05:07:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736831250000|2025-01-14 05:07:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736831260000|2025-01-14 05:07:40|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736831270000|2025-01-14 05:07:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736831280000|2025-01-14 05:08:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736831300000|2025-01-14 05:08:20|42.39|42.21|42.39|42.21|42.4|42.22|42.38|42.2|7
1736831310000|2025-01-14 05:08:30|42.4|42.22|42.39|42.21|42.4|42.22|42.38|42.2|4
1736831330000|2025-01-14 05:08:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|6
1736831340000|2025-01-14 05:09:00|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1736831350000|2025-01-14 05:09:10|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1736831360000|2025-01-14 05:09:20|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736831370000|2025-01-14 05:09:30|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736831380000|2025-01-14 05:09:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736831390000|2025-01-14 05:09:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736831400000|2025-01-14 05:10:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736831420000|2025-01-14 05:10:20|42.4|42.22|42.39|42.21|42.41|42.23|42.39|42.21|4
1736831430000|2025-01-14 05:10:30|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736831440000|2025-01-14 05:10:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736831450000|2025-01-14 05:10:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736831460000|2025-01-14 05:11:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831470000|2025-01-14 05:11:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736831480000|2025-01-14 05:11:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831500000|2025-01-14 05:11:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831510000|2025-01-14 05:11:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|6
1736831530000|2025-01-14 05:12:10|42.37|42.19|42.35|42.17|42.37|42.19|42.34|42.16|7
1736831540000|2025-01-14 05:12:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831560000|2025-01-14 05:12:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|4
1736831570000|2025-01-14 05:12:50|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736831590000|2025-01-14 05:13:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831600000|2025-01-14 05:13:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736831610000|2025-01-14 05:13:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736831620000|2025-01-14 05:13:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736831630000|2025-01-14 05:13:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831640000|2025-01-14 05:14:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831650000|2025-01-14 05:14:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831660000|2025-01-14 05:14:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831670000|2025-01-14 05:14:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831680000|2025-01-14 05:14:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736831690000|2025-01-14 05:14:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831700000|2025-01-14 05:15:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1736831710000|2025-01-14 05:15:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831720000|2025-01-14 05:15:20|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736831740000|2025-01-14 05:15:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736831760000|2025-01-14 05:16:00|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1736831770000|2025-01-14 05:16:10|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736831780000|2025-01-14 05:16:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736831790000|2025-01-14 05:16:30|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|4
1736831800000|2025-01-14 05:16:40|42.32|42.14|42.31|42.13|42.33|42.15|42.31|42.13|4
1736831810000|2025-01-14 05:16:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736831820000|2025-01-14 05:17:00|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1736831830000|2025-01-14 05:17:10|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|4
1736831840000|2025-01-14 05:17:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736831850000|2025-01-14 05:17:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736831860000|2025-01-14 05:17:40|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1736831880000|2025-01-14 05:18:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736831890000|2025-01-14 05:18:10|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1736831900000|2025-01-14 05:18:20|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736831920000|2025-01-14 05:18:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736831930000|2025-01-14 05:18:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736831940000|2025-01-14 05:19:00|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736831970000|2025-01-14 05:19:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736831980000|2025-01-14 05:19:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736832000000|2025-01-14 05:20:00|42.23|42.05|42.19|42.01|42.23|42.05|42.19|42.01|4
1736832020000|2025-01-14 05:20:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736832040000|2025-01-14 05:20:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736832050000|2025-01-14 05:20:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736832060000|2025-01-14 05:21:00|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736832070000|2025-01-14 05:21:10|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1736832090000|2025-01-14 05:21:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736832100000|2025-01-14 05:21:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736832110000|2025-01-14 05:21:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736832120000|2025-01-14 05:22:00|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736832130000|2025-01-14 05:22:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736832140000|2025-01-14 05:22:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736832150000|2025-01-14 05:22:30|42.16|41.98|42.15|41.97|42.17|41.99|42.14|41.96|5
1736832160000|2025-01-14 05:22:40|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|5
1736832170000|2025-01-14 05:22:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736832200000|2025-01-14 05:23:20|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1736832210000|2025-01-14 05:23:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736832220000|2025-01-14 05:23:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832230000|2025-01-14 05:23:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736832240000|2025-01-14 05:24:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736832250000|2025-01-14 05:24:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736832280000|2025-01-14 05:24:40|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1736832290000|2025-01-14 05:24:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736832310000|2025-01-14 05:25:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832320000|2025-01-14 05:25:20|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736832340000|2025-01-14 05:25:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832360000|2025-01-14 05:26:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736832370000|2025-01-14 05:26:10|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736832380000|2025-01-14 05:26:20|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|4
1736832400000|2025-01-14 05:26:40|42.1|41.92|42.08|41.9|42.11|41.93|42.08|41.9|5
1736832510000|2025-01-14 05:28:30|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1736832630000|2025-01-14 05:30:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736832650000|2025-01-14 05:30:50|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736832660000|2025-01-14 05:31:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736832670000|2025-01-14 05:31:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736832680000|2025-01-14 05:31:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736832690000|2025-01-14 05:31:30|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736832700000|2025-01-14 05:31:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832710000|2025-01-14 05:31:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736832740000|2025-01-14 05:32:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736832760000|2025-01-14 05:32:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736832770000|2025-01-14 05:32:50|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736832790000|2025-01-14 05:33:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736832800000|2025-01-14 05:33:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736832820000|2025-01-14 05:33:40|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|5
1736832870000|2025-01-14 05:34:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736832880000|2025-01-14 05:34:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736832890000|2025-01-14 05:34:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736832910000|2025-01-14 05:35:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736832920000|2025-01-14 05:35:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736832930000|2025-01-14 05:35:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736832970000|2025-01-14 05:36:10|42|41.82|42.01|41.83|42.01|41.83|42|41.82|4
1736832980000|2025-01-14 05:36:20|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|5
1736832990000|2025-01-14 05:36:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833000000|2025-01-14 05:36:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736833010000|2025-01-14 05:36:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736833020000|2025-01-14 05:37:00|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736833030000|2025-01-14 05:37:10|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736833040000|2025-01-14 05:37:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736833050000|2025-01-14 05:37:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833060000|2025-01-14 05:37:40|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736833070000|2025-01-14 05:37:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833080000|2025-01-14 05:38:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736833090000|2025-01-14 05:38:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736833100000|2025-01-14 05:38:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736833110000|2025-01-14 05:38:30|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736833130000|2025-01-14 05:38:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736833150000|2025-01-14 05:39:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736833160000|2025-01-14 05:39:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833200000|2025-01-14 05:40:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736833210000|2025-01-14 05:40:10|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736833220000|2025-01-14 05:40:20|42.02|41.84|42.03|41.85|42.03|41.85|42.01|41.83|4
1736833230000|2025-01-14 05:40:30|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|4
1736833260000|2025-01-14 05:41:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|4
1736833270000|2025-01-14 05:41:10|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|4
1736833290000|2025-01-14 05:41:30|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1736833300000|2025-01-14 05:41:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833310000|2025-01-14 05:41:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736833330000|2025-01-14 05:42:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736833350000|2025-01-14 05:42:30|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736833360000|2025-01-14 05:42:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736833370000|2025-01-14 05:42:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736833380000|2025-01-14 05:43:00|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1736833410000|2025-01-14 05:43:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736833420000|2025-01-14 05:43:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736833460000|2025-01-14 05:44:20|42.01|41.83|42|41.82|42.01|41.83|42|41.82|6
1736833470000|2025-01-14 05:44:30|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736833500000|2025-01-14 05:45:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736833510000|2025-01-14 05:45:10|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736833520000|2025-01-14 05:45:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736833530000|2025-01-14 05:45:30|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736833570000|2025-01-14 05:46:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736833590000|2025-01-14 05:46:30|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736833600000|2025-01-14 05:46:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736833620000|2025-01-14 05:47:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833630000|2025-01-14 05:47:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833650000|2025-01-14 05:47:30|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833720000|2025-01-14 05:48:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833730000|2025-01-14 05:48:50|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736833740000|2025-01-14 05:49:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736833750000|2025-01-14 05:49:10|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736833800000|2025-01-14 05:50:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736833820000|2025-01-14 05:50:20|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736833830000|2025-01-14 05:50:30|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736833850000|2025-01-14 05:50:50|41.85|41.67|41.82|41.64|41.85|41.67|41.82|41.64|3
1736833860000|2025-01-14 05:51:00|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|4
1736833870000|2025-01-14 05:51:10|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736833900000|2025-01-14 05:51:40|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1736833910000|2025-01-14 05:51:50|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736833930000|2025-01-14 05:52:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736833940000|2025-01-14 05:52:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736833960000|2025-01-14 05:52:40|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736833970000|2025-01-14 05:52:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736833990000|2025-01-14 05:53:10|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|7
1736834000000|2025-01-14 05:53:20|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736834020000|2025-01-14 05:53:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736834030000|2025-01-14 05:53:50|41.87|41.69|41.84|41.66|41.87|41.69|41.84|41.66|5
1736834040000|2025-01-14 05:54:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834060000|2025-01-14 05:54:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736834070000|2025-01-14 05:54:30|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736834080000|2025-01-14 05:54:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736834100000|2025-01-14 05:55:00|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736834110000|2025-01-14 05:55:10|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1736834120000|2025-01-14 05:55:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834130000|2025-01-14 05:55:30|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|5
1736834140000|2025-01-14 05:55:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|4
1736834160000|2025-01-14 05:56:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834170000|2025-01-14 05:56:10|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834180000|2025-01-14 05:56:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736834190000|2025-01-14 05:56:30|41.86|41.68|41.86|41.68|41.86|41.68|41.85|41.67|3
1736834200000|2025-01-14 05:56:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834210000|2025-01-14 05:56:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736834230000|2025-01-14 05:57:10|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834240000|2025-01-14 05:57:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736834250000|2025-01-14 05:57:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736834270000|2025-01-14 05:57:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834300000|2025-01-14 05:58:20|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736834310000|2025-01-14 05:58:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834320000|2025-01-14 05:58:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834360000|2025-01-14 05:59:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834380000|2025-01-14 05:59:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834400000|2025-01-14 06:00:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736834410000|2025-01-14 06:00:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|4
1736834420000|2025-01-14 06:00:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736834430000|2025-01-14 06:00:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736834440000|2025-01-14 06:00:40|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736834450000|2025-01-14 06:00:50|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736834460000|2025-01-14 06:01:00|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|4
1736834470000|2025-01-14 06:01:10|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736834480000|2025-01-14 06:01:20|41.86|41.68|41.83|41.65|41.86|41.68|41.83|41.65|4
1736834490000|2025-01-14 06:01:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736834500000|2025-01-14 06:01:40|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1736834510000|2025-01-14 06:01:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834520000|2025-01-14 06:02:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736834540000|2025-01-14 06:02:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834550000|2025-01-14 06:02:30|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736834560000|2025-01-14 06:02:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736834570000|2025-01-14 06:02:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736834580000|2025-01-14 06:03:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834590000|2025-01-14 06:03:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736834610000|2025-01-14 06:03:30|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1736834620000|2025-01-14 06:03:40|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1736834640000|2025-01-14 06:04:00|41.79|41.61|41.8|41.62|41.81|41.63|41.79|41.61|4
1736834650000|2025-01-14 06:04:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|4
1736834660000|2025-01-14 06:04:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|5
1736834670000|2025-01-14 06:04:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736834680000|2025-01-14 06:04:40|41.81|41.63|41.83|41.65|41.83|41.65|41.8|41.62|4
1736834690000|2025-01-14 06:04:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736834700000|2025-01-14 06:05:00|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736834710000|2025-01-14 06:05:10|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736834720000|2025-01-14 06:05:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834730000|2025-01-14 06:05:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834740000|2025-01-14 06:05:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736834750000|2025-01-14 06:05:50|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736834760000|2025-01-14 06:06:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736834780000|2025-01-14 06:06:20|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736834790000|2025-01-14 06:06:30|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736834800000|2025-01-14 06:06:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834810000|2025-01-14 06:06:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736834820000|2025-01-14 06:07:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736834830000|2025-01-14 06:07:10|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1736834840000|2025-01-14 06:07:20|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1736834850000|2025-01-14 06:07:30|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736834860000|2025-01-14 06:07:40|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736834870000|2025-01-14 06:07:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736834880000|2025-01-14 06:08:00|41.83|41.65|41.8|41.62|41.83|41.65|41.8|41.62|4
1736834890000|2025-01-14 06:08:10|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736834900000|2025-01-14 06:08:20|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736834910000|2025-01-14 06:08:30|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736834920000|2025-01-14 06:08:40|41.83|41.65|41.84|41.66|41.84|41.66|41.82|41.64|3
1736834930000|2025-01-14 06:08:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834940000|2025-01-14 06:09:00|41.82|41.64|41.83|41.65|41.83|41.65|41.81|41.63|4
1736834950000|2025-01-14 06:09:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834970000|2025-01-14 06:09:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834980000|2025-01-14 06:09:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834990000|2025-01-14 06:09:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736835000000|2025-01-14 06:10:00|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736835010000|2025-01-14 06:10:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736835030000|2025-01-14 06:10:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736835050000|2025-01-14 06:10:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736835060000|2025-01-14 06:11:00|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736835070000|2025-01-14 06:11:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|5
1736835080000|2025-01-14 06:11:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736835090000|2025-01-14 06:11:30|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736835100000|2025-01-14 06:11:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736835120000|2025-01-14 06:12:00|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736835130000|2025-01-14 06:12:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736835150000|2025-01-14 06:12:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736835170000|2025-01-14 06:12:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736835210000|2025-01-14 06:13:30|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|3
1736835240000|2025-01-14 06:14:00|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|5
1736835270000|2025-01-14 06:14:30|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|11
1736835280000|2025-01-14 06:14:40|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|13
1736835300000|2025-01-14 06:15:00|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1736835330000|2025-01-14 06:15:30|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736835340000|2025-01-14 06:15:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736835360000|2025-01-14 06:16:00|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1736835380000|2025-01-14 06:16:20|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736835390000|2025-01-14 06:16:30|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736835400000|2025-01-14 06:16:40|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736835410000|2025-01-14 06:16:50|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736835420000|2025-01-14 06:17:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736835440000|2025-01-14 06:17:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736835450000|2025-01-14 06:17:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736835460000|2025-01-14 06:17:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736835470000|2025-01-14 06:17:50|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736835480000|2025-01-14 06:18:00|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736835490000|2025-01-14 06:18:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736835500000|2025-01-14 06:18:20|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736835510000|2025-01-14 06:18:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736835530000|2025-01-14 06:18:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|4
1736835570000|2025-01-14 06:19:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736835590000|2025-01-14 06:19:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736835600000|2025-01-14 06:20:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736835610000|2025-01-14 06:20:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736835620000|2025-01-14 06:20:20|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736835630000|2025-01-14 06:20:30|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736835640000|2025-01-14 06:20:40|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736835650000|2025-01-14 06:20:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736835660000|2025-01-14 06:21:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736835670000|2025-01-14 06:21:10|41.96|41.78|41.95|41.77|41.97|41.79|41.95|41.77|4
1736835680000|2025-01-14 06:21:20|41.96|41.78|41.99|41.81|41.99|41.81|41.95|41.77|6
1736835690000|2025-01-14 06:21:30|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1736835710000|2025-01-14 06:21:50|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736835720000|2025-01-14 06:22:00|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736835730000|2025-01-14 06:22:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736835750000|2025-01-14 06:22:30|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736835760000|2025-01-14 06:22:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736835770000|2025-01-14 06:22:50|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|6
1736835780000|2025-01-14 06:23:00|41.96|41.78|41.97|41.79|41.98|41.8|41.96|41.78|4
1736835790000|2025-01-14 06:23:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|7
1736835810000|2025-01-14 06:23:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736835830000|2025-01-14 06:23:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736835850000|2025-01-14 06:24:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736835870000|2025-01-14 06:24:30|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1736835880000|2025-01-14 06:24:40|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|5
1736835890000|2025-01-14 06:24:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736835900000|2025-01-14 06:25:00|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736835910000|2025-01-14 06:25:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736835970000|2025-01-14 06:26:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736835980000|2025-01-14 06:26:20|42.02|41.84|41.99|41.81|42.03|41.85|41.99|41.81|6
1736835990000|2025-01-14 06:26:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736836000000|2025-01-14 06:26:40|42.01|41.83|42|41.82|42.01|41.83|41.99|41.81|6
1736836020000|2025-01-14 06:27:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736836030000|2025-01-14 06:27:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736836040000|2025-01-14 06:27:20|41.97|41.79|41.99|41.81|41.99|41.81|41.97|41.79|5
1736836050000|2025-01-14 06:27:30|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736836060000|2025-01-14 06:27:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|6
1736836080000|2025-01-14 06:28:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736836090000|2025-01-14 06:28:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736836100000|2025-01-14 06:28:20|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736836110000|2025-01-14 06:28:30|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736836120000|2025-01-14 06:28:40|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736836130000|2025-01-14 06:28:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736836150000|2025-01-14 06:29:10|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1736836170000|2025-01-14 06:29:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736836180000|2025-01-14 06:29:40|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736836190000|2025-01-14 06:29:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736836200000|2025-01-14 06:30:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736836210000|2025-01-14 06:30:10|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736836230000|2025-01-14 06:30:30|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736836240000|2025-01-14 06:30:40|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736836250000|2025-01-14 06:30:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736836260000|2025-01-14 06:31:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736836270000|2025-01-14 06:31:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736836280000|2025-01-14 06:31:20|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736836290000|2025-01-14 06:31:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736836300000|2025-01-14 06:31:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|4
1736836310000|2025-01-14 06:31:50|41.94|41.76|41.97|41.79|41.97|41.79|41.94|41.76|4
1736836320000|2025-01-14 06:32:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736836350000|2025-01-14 06:32:30|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|3
1736836360000|2025-01-14 06:32:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736836370000|2025-01-14 06:32:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736836390000|2025-01-14 06:33:10|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736836430000|2025-01-14 06:33:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736836440000|2025-01-14 06:34:00|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736836470000|2025-01-14 06:34:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736836480000|2025-01-14 06:34:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|4
1736836490000|2025-01-14 06:34:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736836500000|2025-01-14 06:35:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736836520000|2025-01-14 06:35:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736836530000|2025-01-14 06:35:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736836560000|2025-01-14 06:36:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736836570000|2025-01-14 06:36:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736836610000|2025-01-14 06:36:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736836620000|2025-01-14 06:37:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1736836630000|2025-01-14 06:37:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736836680000|2025-01-14 06:38:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736836730000|2025-01-14 06:38:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736836750000|2025-01-14 06:39:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736836760000|2025-01-14 06:39:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|4
1736836800000|2025-01-14 06:40:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836830000|2025-01-14 06:40:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836860000|2025-01-14 06:41:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836870000|2025-01-14 06:41:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836950000|2025-01-14 06:42:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736836960000|2025-01-14 06:42:40|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|4
1736836970000|2025-01-14 06:42:50|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736837040000|2025-01-14 06:44:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736837050000|2025-01-14 06:44:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736837070000|2025-01-14 06:44:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736837090000|2025-01-14 06:44:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736837110000|2025-01-14 06:45:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736837120000|2025-01-14 06:45:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736837130000|2025-01-14 06:45:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736837140000|2025-01-14 06:45:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736837150000|2025-01-14 06:45:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736837180000|2025-01-14 06:46:20|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736837190000|2025-01-14 06:46:30|42.09|41.91|42.07|41.89|42.1|41.92|42.07|41.89|5
1736837200000|2025-01-14 06:46:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736837210000|2025-01-14 06:46:50|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736837220000|2025-01-14 06:47:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736837230000|2025-01-14 06:47:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736837240000|2025-01-14 06:47:20|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736837260000|2025-01-14 06:47:40|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736837270000|2025-01-14 06:47:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736837280000|2025-01-14 06:48:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736837290000|2025-01-14 06:48:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736837300000|2025-01-14 06:48:20|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736837310000|2025-01-14 06:48:30|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736837320000|2025-01-14 06:48:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837340000|2025-01-14 06:49:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837350000|2025-01-14 06:49:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736837360000|2025-01-14 06:49:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736837380000|2025-01-14 06:49:40|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1736837390000|2025-01-14 06:49:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736837410000|2025-01-14 06:50:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837420000|2025-01-14 06:50:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736837430000|2025-01-14 06:50:30|42.02|41.84|42|41.82|42.02|41.84|42|41.82|2
1736837440000|2025-01-14 06:50:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837450000|2025-01-14 06:50:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736837470000|2025-01-14 06:51:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736837480000|2025-01-14 06:51:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736837550000|2025-01-14 06:52:30|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736837560000|2025-01-14 06:52:40|41.98|41.8|42.01|41.83|42.01|41.83|41.98|41.8|4
1736837580000|2025-01-14 06:53:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736837600000|2025-01-14 06:53:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736837610000|2025-01-14 06:53:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736837660000|2025-01-14 06:54:20|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736837670000|2025-01-14 06:54:30|42|41.82|42|41.82|42.01|41.83|42|41.82|5
1736837680000|2025-01-14 06:54:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736837710000|2025-01-14 06:55:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736837720000|2025-01-14 06:55:20|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736837730000|2025-01-14 06:55:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837740000|2025-01-14 06:55:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736837750000|2025-01-14 06:55:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837760000|2025-01-14 06:56:00|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736837770000|2025-01-14 06:56:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837780000|2025-01-14 06:56:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837800000|2025-01-14 06:56:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736837830000|2025-01-14 06:57:10|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736837840000|2025-01-14 06:57:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837890000|2025-01-14 06:58:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736837950000|2025-01-14 06:59:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837970000|2025-01-14 06:59:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837980000|2025-01-14 06:59:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736838020000|2025-01-14 07:00:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838040000|2025-01-14 07:00:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838060000|2025-01-14 07:01:00|42.03|41.85|42.07|41.89|42.07|41.89|42.03|41.85|5
1736838070000|2025-01-14 07:01:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736838090000|2025-01-14 07:01:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736838100000|2025-01-14 07:01:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736838110000|2025-01-14 07:01:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736838120000|2025-01-14 07:02:00|42.03|41.85|42.05|41.87|42.05|41.87|42.03|41.85|3
1736838130000|2025-01-14 07:02:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736838140000|2025-01-14 07:02:20|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736838150000|2025-01-14 07:02:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736838160000|2025-01-14 07:02:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736838180000|2025-01-14 07:03:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736838190000|2025-01-14 07:03:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736838200000|2025-01-14 07:03:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736838210000|2025-01-14 07:03:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736838220000|2025-01-14 07:03:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736838240000|2025-01-14 07:04:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736838250000|2025-01-14 07:04:10|42.04|41.86|42.05|41.87|42.06|41.88|42.04|41.86|6
1736838260000|2025-01-14 07:04:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736838270000|2025-01-14 07:04:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736838280000|2025-01-14 07:04:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|4
1736838310000|2025-01-14 07:05:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736838320000|2025-01-14 07:05:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736838330000|2025-01-14 07:05:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736838420000|2025-01-14 07:07:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736838520000|2025-01-14 07:08:40|42.08|41.9|42.06|41.88|42.08|41.9|42.06|41.88|3
1736838530000|2025-01-14 07:08:50|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736838550000|2025-01-14 07:09:10|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736838590000|2025-01-14 07:09:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838600000|2025-01-14 07:10:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736838610000|2025-01-14 07:10:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736838650000|2025-01-14 07:10:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736838660000|2025-01-14 07:11:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838670000|2025-01-14 07:11:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838720000|2025-01-14 07:12:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838730000|2025-01-14 07:12:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838840000|2025-01-14 07:14:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736838850000|2025-01-14 07:14:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838860000|2025-01-14 07:14:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838930000|2025-01-14 07:15:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838940000|2025-01-14 07:15:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838970000|2025-01-14 07:16:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736838990000|2025-01-14 07:16:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736839020000|2025-01-14 07:17:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736839030000|2025-01-14 07:17:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736839050000|2025-01-14 07:17:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839060000|2025-01-14 07:17:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839110000|2025-01-14 07:18:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736839120000|2025-01-14 07:18:40|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|5
1736839140000|2025-01-14 07:19:00|41.93|41.75|41.98|41.8|41.98|41.8|41.93|41.75|3
1736839150000|2025-01-14 07:19:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736839160000|2025-01-14 07:19:20|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736839180000|2025-01-14 07:19:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736839200000|2025-01-14 07:20:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736839220000|2025-01-14 07:20:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736839240000|2025-01-14 07:20:40|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736839250000|2025-01-14 07:20:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736839260000|2025-01-14 07:21:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736839270000|2025-01-14 07:21:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|4
1736839280000|2025-01-14 07:21:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736839290000|2025-01-14 07:21:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736839320000|2025-01-14 07:22:00|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736839340000|2025-01-14 07:22:20|41.93|41.75|41.96|41.78|41.96|41.78|41.93|41.75|4
1736839350000|2025-01-14 07:22:30|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736839360000|2025-01-14 07:22:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839400000|2025-01-14 07:23:20|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736839410000|2025-01-14 07:23:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736839420000|2025-01-14 07:23:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|4
1736839430000|2025-01-14 07:23:50|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736839440000|2025-01-14 07:24:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736839450000|2025-01-14 07:24:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736839460000|2025-01-14 07:24:20|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736839470000|2025-01-14 07:24:30|41.98|41.8|41.97|41.79|41.99|41.81|41.97|41.79|4
1736839500000|2025-01-14 07:25:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736839510000|2025-01-14 07:25:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736839520000|2025-01-14 07:25:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736839540000|2025-01-14 07:25:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736839560000|2025-01-14 07:26:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736839610000|2025-01-14 07:26:50|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839620000|2025-01-14 07:27:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736839640000|2025-01-14 07:27:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736839660000|2025-01-14 07:27:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|4
1736839670000|2025-01-14 07:27:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839680000|2025-01-14 07:28:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736839700000|2025-01-14 07:28:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736839710000|2025-01-14 07:28:30|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736839720000|2025-01-14 07:28:40|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736839740000|2025-01-14 07:29:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839780000|2025-01-14 07:29:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839790000|2025-01-14 07:29:50|41.93|41.75|41.95|41.77|41.96|41.78|41.93|41.75|4
1736839800000|2025-01-14 07:30:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839840000|2025-01-14 07:30:40|41.95|41.77|41.96|41.78|41.96|41.78|41.94|41.76|3
1736839860000|2025-01-14 07:31:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736839870000|2025-01-14 07:31:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736839900000|2025-01-14 07:31:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736839910000|2025-01-14 07:31:50|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736839920000|2025-01-14 07:32:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736839940000|2025-01-14 07:32:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736839950000|2025-01-14 07:32:30|42|41.82|42.01|41.83|42.02|41.84|42|41.82|4
1736839960000|2025-01-14 07:32:40|42.02|41.84|42|41.82|42.02|41.84|42|41.82|5
1736839970000|2025-01-14 07:32:50|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736839980000|2025-01-14 07:33:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736839990000|2025-01-14 07:33:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736840010000|2025-01-14 07:33:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736840020000|2025-01-14 07:33:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736840030000|2025-01-14 07:33:50|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736840040000|2025-01-14 07:34:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736840060000|2025-01-14 07:34:20|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736840070000|2025-01-14 07:34:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736840080000|2025-01-14 07:34:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736840090000|2025-01-14 07:34:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736840110000|2025-01-14 07:35:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736840130000|2025-01-14 07:35:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736840190000|2025-01-14 07:36:30|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736840230000|2025-01-14 07:37:10|41.88|41.7|41.85|41.67|41.88|41.7|41.85|41.67|2
1736840310000|2025-01-14 07:38:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736840350000|2025-01-14 07:39:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736840420000|2025-01-14 07:40:20|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|2
1736840430000|2025-01-14 07:40:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736840440000|2025-01-14 07:40:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736840510000|2025-01-14 07:41:50|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|5
1736840520000|2025-01-14 07:42:00|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1736840530000|2025-01-14 07:42:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736840550000|2025-01-14 07:42:30|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736840570000|2025-01-14 07:42:50|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736840590000|2025-01-14 07:43:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736840610000|2025-01-14 07:43:30|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736840620000|2025-01-14 07:43:40|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736840640000|2025-01-14 07:44:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840650000|2025-01-14 07:44:10|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736840690000|2025-01-14 07:44:50|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736840710000|2025-01-14 07:45:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840720000|2025-01-14 07:45:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736840730000|2025-01-14 07:45:30|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736840750000|2025-01-14 07:45:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840760000|2025-01-14 07:46:00|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1736840770000|2025-01-14 07:46:10|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|3
1736840780000|2025-01-14 07:46:20|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736840800000|2025-01-14 07:46:40|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840820000|2025-01-14 07:47:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736840840000|2025-01-14 07:47:20|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736840850000|2025-01-14 07:47:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736840870000|2025-01-14 07:47:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736840880000|2025-01-14 07:48:00|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736840920000|2025-01-14 07:48:40|41.79|41.61|41.82|41.64|41.82|41.64|41.79|41.61|3
1736840930000|2025-01-14 07:48:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736840950000|2025-01-14 07:49:10|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736840960000|2025-01-14 07:49:20|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1736840970000|2025-01-14 07:49:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736840980000|2025-01-14 07:49:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736841000000|2025-01-14 07:50:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|4
1736841020000|2025-01-14 07:50:20|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736841030000|2025-01-14 07:50:30|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736841040000|2025-01-14 07:50:40|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736841050000|2025-01-14 07:50:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736841060000|2025-01-14 07:51:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736841120000|2025-01-14 07:52:00|41.74|41.56|41.7|41.52|41.74|41.56|41.7|41.52|4
1736841130000|2025-01-14 07:52:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736841190000|2025-01-14 07:53:10|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1736841200000|2025-01-14 07:53:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736841210000|2025-01-14 07:53:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736841230000|2025-01-14 07:53:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736841240000|2025-01-14 07:54:00|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|5
1736841260000|2025-01-14 07:54:20|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736841340000|2025-01-14 07:55:40|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736841350000|2025-01-14 07:55:50|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736841390000|2025-01-14 07:56:30|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1736841400000|2025-01-14 07:56:40|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1736841440000|2025-01-14 07:57:20|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|5
1736841530000|2025-01-14 07:58:50|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1736841580000|2025-01-14 07:59:40|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1736841600000|2025-01-14 08:00:00|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1736841610000|2025-01-14 08:00:10|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736841620000|2025-01-14 08:00:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736841630000|2025-01-14 08:00:30|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736841640000|2025-01-14 08:00:40|41.73|41.55|41.71|41.53|41.73|41.55|41.71|41.53|3
1736841650000|2025-01-14 08:00:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736841660000|2025-01-14 08:01:00|41.73|41.55|41.74|41.56|41.74|41.56|41.72|41.54|3
1736841680000|2025-01-14 08:01:20|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736841690000|2025-01-14 08:01:30|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1736841700000|2025-01-14 08:01:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736841720000|2025-01-14 08:02:00|41.75|41.57|41.78|41.6|41.78|41.6|41.75|41.57|3
1736841730000|2025-01-14 08:02:10|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1736841750000|2025-01-14 08:02:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736841760000|2025-01-14 08:02:40|41.77|41.59|41.75|41.57|41.77|41.59|41.75|41.57|3
1736841770000|2025-01-14 08:02:50|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736841780000|2025-01-14 08:03:00|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1736841790000|2025-01-14 08:03:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736841800000|2025-01-14 08:03:20|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736841810000|2025-01-14 08:03:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736841820000|2025-01-14 08:03:40|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1736841830000|2025-01-14 08:03:50|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736841840000|2025-01-14 08:04:00|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736841850000|2025-01-14 08:04:10|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1736841860000|2025-01-14 08:04:20|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1736841870000|2025-01-14 08:04:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736841880000|2025-01-14 08:04:40|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1736841890000|2025-01-14 08:04:50|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1736841910000|2025-01-14 08:05:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736841940000|2025-01-14 08:05:40|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736841950000|2025-01-14 08:05:50|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736841970000|2025-01-14 08:06:10|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736841980000|2025-01-14 08:06:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736842000000|2025-01-14 08:06:40|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1736842010000|2025-01-14 08:06:50|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736842020000|2025-01-14 08:07:00|41.8|41.62|41.8|41.62|41.82|41.64|41.8|41.62|3
1736842030000|2025-01-14 08:07:10|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736842040000|2025-01-14 08:07:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736842050000|2025-01-14 08:07:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736842060000|2025-01-14 08:07:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736842070000|2025-01-14 08:07:50|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736842080000|2025-01-14 08:08:00|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736842090000|2025-01-14 08:08:10|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736842100000|2025-01-14 08:08:20|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736842110000|2025-01-14 08:08:30|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736842120000|2025-01-14 08:08:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736842130000|2025-01-14 08:08:50|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|4
1736842140000|2025-01-14 08:09:00|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1736842150000|2025-01-14 08:09:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|5
1736842160000|2025-01-14 08:09:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736842170000|2025-01-14 08:09:30|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736842180000|2025-01-14 08:09:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736842190000|2025-01-14 08:09:50|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736842200000|2025-01-14 08:10:00|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736842210000|2025-01-14 08:10:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736842230000|2025-01-14 08:10:30|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736842240000|2025-01-14 08:10:40|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|4
1736842260000|2025-01-14 08:11:00|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|5
1736842270000|2025-01-14 08:11:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736842280000|2025-01-14 08:11:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736842290000|2025-01-14 08:11:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736842300000|2025-01-14 08:11:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736842310000|2025-01-14 08:11:50|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736842320000|2025-01-14 08:12:00|41.93|41.75|41.95|41.77|41.95|41.77|41.92|41.74|6
1736842330000|2025-01-14 08:12:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736842340000|2025-01-14 08:12:20|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736842350000|2025-01-14 08:12:30|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1736842360000|2025-01-14 08:12:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736842370000|2025-01-14 08:12:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736842380000|2025-01-14 08:13:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736842390000|2025-01-14 08:13:10|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736842400000|2025-01-14 08:13:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736842420000|2025-01-14 08:13:40|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736842430000|2025-01-14 08:13:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736842440000|2025-01-14 08:14:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736842450000|2025-01-14 08:14:10|42.06|41.88|42.09|41.91|42.09|41.91|42.06|41.88|3
1736842460000|2025-01-14 08:14:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736842470000|2025-01-14 08:14:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736842480000|2025-01-14 08:14:40|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736842490000|2025-01-14 08:14:50|42.11|41.93|42.09|41.91|42.12|41.94|42.09|41.91|4
1736842500000|2025-01-14 08:15:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736842510000|2025-01-14 08:15:10|42.1|41.92|42.13|41.95|42.13|41.95|42.1|41.92|3
1736842520000|2025-01-14 08:15:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736842530000|2025-01-14 08:15:30|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736842540000|2025-01-14 08:15:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736842550000|2025-01-14 08:15:50|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1736842560000|2025-01-14 08:16:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736842570000|2025-01-14 08:16:10|42.09|41.91|42.07|41.89|42.1|41.92|42.07|41.89|5
1736842580000|2025-01-14 08:16:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736842590000|2025-01-14 08:16:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736842600000|2025-01-14 08:16:40|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736842610000|2025-01-14 08:16:50|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|5
1736842620000|2025-01-14 08:17:00|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736842630000|2025-01-14 08:17:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736842640000|2025-01-14 08:17:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736842650000|2025-01-14 08:17:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736842660000|2025-01-14 08:17:40|42.06|41.88|42.13|41.95|42.13|41.95|42.06|41.88|6
1736842670000|2025-01-14 08:17:50|42.14|41.96|42.15|41.97|42.15|41.97|42.13|41.95|4
1736842680000|2025-01-14 08:18:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736842690000|2025-01-14 08:18:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736842700000|2025-01-14 08:18:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736842710000|2025-01-14 08:18:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736842720000|2025-01-14 08:18:40|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|3
1736842730000|2025-01-14 08:18:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736842740000|2025-01-14 08:19:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736842750000|2025-01-14 08:19:10|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|4
1736842760000|2025-01-14 08:19:20|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|4
1736842770000|2025-01-14 08:19:30|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736842780000|2025-01-14 08:19:40|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|4
1736842790000|2025-01-14 08:19:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736842800000|2025-01-14 08:20:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736842810000|2025-01-14 08:20:10|42.04|41.86|42.02|41.84|42.05|41.87|42.02|41.84|5
1736842820000|2025-01-14 08:20:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736842830000|2025-01-14 08:20:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736842840000|2025-01-14 08:20:40|42|41.82|41.98|41.8|42|41.82|41.98|41.8|3
1736842850000|2025-01-14 08:20:50|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|5
1736842860000|2025-01-14 08:21:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736842870000|2025-01-14 08:21:10|41.98|41.8|41.95|41.77|41.98|41.8|41.95|41.77|6
1736842880000|2025-01-14 08:21:20|41.94|41.76|41.97|41.79|41.97|41.79|41.94|41.76|5
1736842890000|2025-01-14 08:21:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736842930000|2025-01-14 08:22:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736842940000|2025-01-14 08:22:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736842950000|2025-01-14 08:22:30|41.96|41.78|41.93|41.75|41.96|41.78|41.93|41.75|4
1736842960000|2025-01-14 08:22:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736842970000|2025-01-14 08:22:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736842980000|2025-01-14 08:23:00|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736842990000|2025-01-14 08:23:10|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736843010000|2025-01-14 08:23:30|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|2
1736843020000|2025-01-14 08:23:40|41.97|41.79|41.98|41.8|41.98|41.8|41.96|41.78|6
1736843030000|2025-01-14 08:23:50|41.97|41.79|41.94|41.76|41.97|41.79|41.94|41.76|4
1736843040000|2025-01-14 08:24:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736843050000|2025-01-14 08:24:10|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|5
1736843060000|2025-01-14 08:24:20|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1736843070000|2025-01-14 08:24:30|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736843080000|2025-01-14 08:24:40|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736843100000|2025-01-14 08:25:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736843110000|2025-01-14 08:25:10|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736843120000|2025-01-14 08:25:20|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736843130000|2025-01-14 08:25:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736843140000|2025-01-14 08:25:40|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736843150000|2025-01-14 08:25:50|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|3
1736843160000|2025-01-14 08:26:00|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736843170000|2025-01-14 08:26:10|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|6
1736843180000|2025-01-14 08:26:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736843190000|2025-01-14 08:26:30|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1736843200000|2025-01-14 08:26:40|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736843220000|2025-01-14 08:27:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736843230000|2025-01-14 08:27:10|41.88|41.7|41.9|41.72|41.9|41.72|41.88|41.7|5
1736843240000|2025-01-14 08:27:20|41.91|41.73|41.91|41.73|41.92|41.74|41.9|41.72|5
1736843250000|2025-01-14 08:27:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736843260000|2025-01-14 08:27:40|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736843270000|2025-01-14 08:27:50|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736843280000|2025-01-14 08:28:00|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736843290000|2025-01-14 08:28:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736843300000|2025-01-14 08:28:20|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736843310000|2025-01-14 08:28:30|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|5
1736843320000|2025-01-14 08:28:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736843330000|2025-01-14 08:28:50|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|4
1736843340000|2025-01-14 08:29:00|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|4
1736843350000|2025-01-14 08:29:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736843360000|2025-01-14 08:29:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736843390000|2025-01-14 08:29:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736843410000|2025-01-14 08:30:10|41.93|41.75|41.96|41.78|41.96|41.78|41.93|41.75|3
1736843430000|2025-01-14 08:30:30|41.97|41.79|41.95|41.77|41.97|41.79|41.94|41.76|5
1736843440000|2025-01-14 08:30:40|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736843450000|2025-01-14 08:30:50|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|3
1736843460000|2025-01-14 08:31:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736843470000|2025-01-14 08:31:10|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736843480000|2025-01-14 08:31:20|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736843490000|2025-01-14 08:31:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736843500000|2025-01-14 08:31:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736843520000|2025-01-14 08:32:00|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736843530000|2025-01-14 08:32:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736843550000|2025-01-14 08:32:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736843580000|2025-01-14 08:33:00|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736843610000|2025-01-14 08:33:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736843630000|2025-01-14 08:33:50|41.88|41.7|41.9|41.72|41.91|41.73|41.88|41.7|7
1736843640000|2025-01-14 08:34:00|41.96|41.78|42.01|41.83|42.01|41.83|41.96|41.78|7
1736843650000|2025-01-14 08:34:10|42.03|41.85|42.02|41.84|42.03|41.85|42.01|41.83|3
1736843660000|2025-01-14 08:34:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736843670000|2025-01-14 08:34:30|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736843680000|2025-01-14 08:34:40|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736843690000|2025-01-14 08:34:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736843700000|2025-01-14 08:35:00|42|41.82|42.01|41.83|42.02|41.84|42|41.82|8
1736843710000|2025-01-14 08:35:10|42.02|41.84|42.06|41.88|42.06|41.88|42.02|41.84|4
1736843730000|2025-01-14 08:35:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736843740000|2025-01-14 08:35:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736843760000|2025-01-14 08:36:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736843780000|2025-01-14 08:36:20|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|4
1736843790000|2025-01-14 08:36:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736843810000|2025-01-14 08:36:50|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|3
1736843820000|2025-01-14 08:37:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736843830000|2025-01-14 08:37:10|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736843840000|2025-01-14 08:37:20|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|5
1736843850000|2025-01-14 08:37:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1736843860000|2025-01-14 08:37:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736843870000|2025-01-14 08:37:50|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736843880000|2025-01-14 08:38:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736843890000|2025-01-14 08:38:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736843900000|2025-01-14 08:38:20|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736843910000|2025-01-14 08:38:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736843930000|2025-01-14 08:38:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736843940000|2025-01-14 08:39:00|42.12|41.94|42.1|41.92|42.13|41.95|42.09|41.91|7
1736843950000|2025-01-14 08:39:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736843960000|2025-01-14 08:39:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736843980000|2025-01-14 08:39:40|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736843990000|2025-01-14 08:39:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736844000000|2025-01-14 08:40:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736844010000|2025-01-14 08:40:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736844020000|2025-01-14 08:40:20|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736844030000|2025-01-14 08:40:30|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736844050000|2025-01-14 08:40:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736844060000|2025-01-14 08:41:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736844070000|2025-01-14 08:41:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736844080000|2025-01-14 08:41:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736844090000|2025-01-14 08:41:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736844100000|2025-01-14 08:41:40|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736844120000|2025-01-14 08:42:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736844130000|2025-01-14 08:42:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736844140000|2025-01-14 08:42:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736844150000|2025-01-14 08:42:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736844160000|2025-01-14 08:42:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736844170000|2025-01-14 08:42:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736844180000|2025-01-14 08:43:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736844240000|2025-01-14 08:44:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736844250000|2025-01-14 08:44:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736844270000|2025-01-14 08:44:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736844350000|2025-01-14 08:45:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736844360000|2025-01-14 08:46:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736844370000|2025-01-14 08:46:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|4
1736844400000|2025-01-14 08:46:40|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736844420000|2025-01-14 08:47:00|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1736844460000|2025-01-14 08:47:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736844470000|2025-01-14 08:47:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736844480000|2025-01-14 08:48:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736844490000|2025-01-14 08:48:10|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|5
1736844500000|2025-01-14 08:48:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736844510000|2025-01-14 08:48:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736844520000|2025-01-14 08:48:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736844540000|2025-01-14 08:49:00|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736844560000|2025-01-14 08:49:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736844570000|2025-01-14 08:49:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736844600000|2025-01-14 08:50:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736844610000|2025-01-14 08:50:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736844630000|2025-01-14 08:50:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736844650000|2025-01-14 08:50:50|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736844660000|2025-01-14 08:51:00|42.17|41.99|42.18|42|42.18|42|42.17|41.99|4
1736844670000|2025-01-14 08:51:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736844680000|2025-01-14 08:51:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736844690000|2025-01-14 08:51:30|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736844700000|2025-01-14 08:51:40|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736844710000|2025-01-14 08:51:50|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|5
1736844720000|2025-01-14 08:52:00|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|8
1736844740000|2025-01-14 08:52:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736844750000|2025-01-14 08:52:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1736844760000|2025-01-14 08:52:40|42.14|41.96|42.16|41.98|42.16|41.98|42.13|41.95|4
1736844770000|2025-01-14 08:52:50|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736844780000|2025-01-14 08:53:00|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736844790000|2025-01-14 08:53:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736844800000|2025-01-14 08:53:20|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736844810000|2025-01-14 08:53:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736844830000|2025-01-14 08:53:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736844840000|2025-01-14 08:54:00|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1736844850000|2025-01-14 08:54:10|42.13|41.95|42.11|41.93|42.14|41.96|42.11|41.93|5
1736844870000|2025-01-14 08:54:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736844890000|2025-01-14 08:54:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736844900000|2025-01-14 08:55:00|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736844910000|2025-01-14 08:55:10|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736844920000|2025-01-14 08:55:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736844930000|2025-01-14 08:55:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736844940000|2025-01-14 08:55:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736844950000|2025-01-14 08:55:50|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736844960000|2025-01-14 08:56:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736844970000|2025-01-14 08:56:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736844980000|2025-01-14 08:56:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736844990000|2025-01-14 08:56:30|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|5
1736845000000|2025-01-14 08:56:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845010000|2025-01-14 08:56:50|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1736845020000|2025-01-14 08:57:00|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736845030000|2025-01-14 08:57:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|5
1736845040000|2025-01-14 08:57:20|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736845050000|2025-01-14 08:57:30|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736845060000|2025-01-14 08:57:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736845070000|2025-01-14 08:57:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845080000|2025-01-14 08:58:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736845100000|2025-01-14 08:58:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736845120000|2025-01-14 08:58:40|42.05|41.87|42.06|41.88|42.06|41.88|42.04|41.86|6
1736845140000|2025-01-14 08:59:00|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1736845150000|2025-01-14 08:59:10|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1736845160000|2025-01-14 08:59:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845170000|2025-01-14 08:59:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845200000|2025-01-14 09:00:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736845210000|2025-01-14 09:00:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736845230000|2025-01-14 09:00:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845240000|2025-01-14 09:00:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736845250000|2025-01-14 09:00:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845260000|2025-01-14 09:01:00|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736845270000|2025-01-14 09:01:10|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736845280000|2025-01-14 09:01:20|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736845290000|2025-01-14 09:01:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736845300000|2025-01-14 09:01:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736845310000|2025-01-14 09:01:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736845320000|2025-01-14 09:02:00|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736845340000|2025-01-14 09:02:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736845350000|2025-01-14 09:02:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|4
1736845360000|2025-01-14 09:02:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845370000|2025-01-14 09:02:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736845380000|2025-01-14 09:03:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845390000|2025-01-14 09:03:10|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845400000|2025-01-14 09:03:20|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736845410000|2025-01-14 09:03:30|42.04|41.86|42.07|41.89|42.07|41.89|42.03|41.85|6
1736845420000|2025-01-14 09:03:40|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|5
1736845430000|2025-01-14 09:03:50|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736845440000|2025-01-14 09:04:00|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845460000|2025-01-14 09:04:20|42.05|41.87|42.04|41.86|42.06|41.88|42.04|41.86|4
1736845470000|2025-01-14 09:04:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736845480000|2025-01-14 09:04:40|42.02|41.84|42|41.82|42.02|41.84|42|41.82|7
1736845490000|2025-01-14 09:04:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736845500000|2025-01-14 09:05:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736845510000|2025-01-14 09:05:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736845520000|2025-01-14 09:05:20|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736845530000|2025-01-14 09:05:30|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736845540000|2025-01-14 09:05:40|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|3
1736845550000|2025-01-14 09:05:50|42.05|41.87|42.06|41.88|42.06|41.88|42.04|41.86|8
1736845560000|2025-01-14 09:06:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845580000|2025-01-14 09:06:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845590000|2025-01-14 09:06:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736845600000|2025-01-14 09:06:40|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736845610000|2025-01-14 09:06:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736845620000|2025-01-14 09:07:00|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|4
1736845630000|2025-01-14 09:07:10|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736845650000|2025-01-14 09:07:30|42.07|41.89|42.05|41.87|42.07|41.89|42.04|41.86|5
1736845660000|2025-01-14 09:07:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736845670000|2025-01-14 09:07:50|42.06|41.88|42.04|41.86|42.06|41.88|42.02|41.84|6
1736845680000|2025-01-14 09:08:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|4
1736845690000|2025-01-14 09:08:10|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736845700000|2025-01-14 09:08:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736845710000|2025-01-14 09:08:30|42.01|41.83|42.03|41.85|42.03|41.85|42.01|41.83|3
1736845720000|2025-01-14 09:08:40|42.05|41.87|42.04|41.86|42.05|41.87|42.03|41.85|5
1736845730000|2025-01-14 09:08:50|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736845740000|2025-01-14 09:09:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736845750000|2025-01-14 09:09:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736845760000|2025-01-14 09:09:20|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736845770000|2025-01-14 09:09:30|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|5
1736845780000|2025-01-14 09:09:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736845790000|2025-01-14 09:09:50|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|4
1736845800000|2025-01-14 09:10:00|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|4
1736845810000|2025-01-14 09:10:10|42.03|41.85|41.99|41.81|42.03|41.85|41.99|41.81|4
1736845820000|2025-01-14 09:10:20|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|5
1736845830000|2025-01-14 09:10:30|42.03|41.85|42.08|41.9|42.08|41.9|42.03|41.85|6
1736845840000|2025-01-14 09:10:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845850000|2025-01-14 09:10:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845860000|2025-01-14 09:11:00|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|4
1736845870000|2025-01-14 09:11:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845880000|2025-01-14 09:11:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736845890000|2025-01-14 09:11:30|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736845900000|2025-01-14 09:11:40|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|5
1736845910000|2025-01-14 09:11:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845920000|2025-01-14 09:12:00|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736845930000|2025-01-14 09:12:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736845960000|2025-01-14 09:12:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736845970000|2025-01-14 09:12:50|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736845980000|2025-01-14 09:13:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736845990000|2025-01-14 09:13:10|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736846000000|2025-01-14 09:13:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736846030000|2025-01-14 09:13:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736846050000|2025-01-14 09:14:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736846070000|2025-01-14 09:14:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736846080000|2025-01-14 09:14:40|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736846100000|2025-01-14 09:15:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736846110000|2025-01-14 09:15:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736846120000|2025-01-14 09:15:20|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1736846130000|2025-01-14 09:15:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736846140000|2025-01-14 09:15:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736846150000|2025-01-14 09:15:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736846160000|2025-01-14 09:16:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736846180000|2025-01-14 09:16:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736846190000|2025-01-14 09:16:30|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|4
1736846200000|2025-01-14 09:16:40|42.2|42.02|42.19|42.01|42.21|42.03|42.19|42.01|5
1736846210000|2025-01-14 09:16:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736846220000|2025-01-14 09:17:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736846280000|2025-01-14 09:18:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736846290000|2025-01-14 09:18:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736846300000|2025-01-14 09:18:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736846310000|2025-01-14 09:18:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736846320000|2025-01-14 09:18:40|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1736846330000|2025-01-14 09:18:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736846340000|2025-01-14 09:19:00|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736846350000|2025-01-14 09:19:10|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736846360000|2025-01-14 09:19:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736846370000|2025-01-14 09:19:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736846380000|2025-01-14 09:19:40|42.27|42.09|42.31|42.13|42.31|42.13|42.27|42.09|4
1736846390000|2025-01-14 09:19:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736846400000|2025-01-14 09:20:00|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1736846410000|2025-01-14 09:20:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736846430000|2025-01-14 09:20:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736846440000|2025-01-14 09:20:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736846450000|2025-01-14 09:20:50|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1736846460000|2025-01-14 09:21:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736846470000|2025-01-14 09:21:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736846480000|2025-01-14 09:21:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736846490000|2025-01-14 09:21:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736846500000|2025-01-14 09:21:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736846510000|2025-01-14 09:21:50|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|5
1736846520000|2025-01-14 09:22:00|42.35|42.17|42.33|42.15|42.35|42.17|42.32|42.14|4
1736846530000|2025-01-14 09:22:10|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|3
1736846540000|2025-01-14 09:22:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1736846550000|2025-01-14 09:22:30|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736846560000|2025-01-14 09:22:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736846570000|2025-01-14 09:22:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736846650000|2025-01-14 09:24:10|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|3
1736846660000|2025-01-14 09:24:20|42.48|42.3|42.52|42.34|42.52|42.34|42.48|42.3|7
1736846670000|2025-01-14 09:24:30|42.53|42.35|42.54|42.36|42.54|42.36|42.52|42.34|4
1736846680000|2025-01-14 09:24:40|42.55|42.37|42.6|42.42|42.6|42.42|42.55|42.37|6
1736846720000|2025-01-14 09:25:20|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1736846730000|2025-01-14 09:25:30|42.65|42.47|42.64|42.46|42.65|42.47|42.62|42.44|5
1736846740000|2025-01-14 09:25:40|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|5
1736846750000|2025-01-14 09:25:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1736846760000|2025-01-14 09:26:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736846770000|2025-01-14 09:26:10|42.57|42.39|42.6|42.42|42.6|42.42|42.57|42.39|12
1736846780000|2025-01-14 09:26:20|42.62|42.44|42.63|42.45|42.64|42.46|42.62|42.44|4
1736846790000|2025-01-14 09:26:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736846800000|2025-01-14 09:26:40|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|6
1736846810000|2025-01-14 09:26:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736846820000|2025-01-14 09:27:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736846830000|2025-01-14 09:27:10|42.62|42.44|42.63|42.45|42.64|42.46|42.62|42.44|6
1736846840000|2025-01-14 09:27:20|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|5
1736846850000|2025-01-14 09:27:30|42.59|42.41|42.6|42.42|42.6|42.42|42.58|42.4|4
1736846860000|2025-01-14 09:27:40|42.61|42.43|42.63|42.45|42.64|42.46|42.61|42.43|4
1736846870000|2025-01-14 09:27:50|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|5
1736846880000|2025-01-14 09:28:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1736846890000|2025-01-14 09:28:10|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736846900000|2025-01-14 09:28:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736846930000|2025-01-14 09:28:50|42.6|42.42|42.62|42.44|42.62|42.44|42.59|42.41|5
1736846940000|2025-01-14 09:29:00|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736846950000|2025-01-14 09:29:10|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1736846960000|2025-01-14 09:29:20|42.61|42.43|42.62|42.44|42.63|42.45|42.61|42.43|4
1736846970000|2025-01-14 09:29:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|6
1736846980000|2025-01-14 09:29:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736846990000|2025-01-14 09:29:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736847000000|2025-01-14 09:30:00|42.64|42.46|42.57|42.39|42.64|42.46|42.57|42.39|7
1736847010000|2025-01-14 09:30:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736847020000|2025-01-14 09:30:20|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|5
1736847030000|2025-01-14 09:30:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736847050000|2025-01-14 09:30:50|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736847060000|2025-01-14 09:31:00|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1736847070000|2025-01-14 09:31:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736847080000|2025-01-14 09:31:20|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1736847090000|2025-01-14 09:31:30|42.56|42.38|42.57|42.39|42.58|42.4|42.56|42.38|4
1736847110000|2025-01-14 09:31:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736847120000|2025-01-14 09:32:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736847130000|2025-01-14 09:32:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736847140000|2025-01-14 09:32:20|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1736847150000|2025-01-14 09:32:30|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1736847160000|2025-01-14 09:32:40|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1736847170000|2025-01-14 09:32:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736847180000|2025-01-14 09:33:00|42.56|42.38|42.57|42.39|42.58|42.4|42.56|42.38|4
1736847190000|2025-01-14 09:33:10|42.58|42.4|42.56|42.38|42.59|42.41|42.56|42.38|5
1736847200000|2025-01-14 09:33:20|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|5
1736847210000|2025-01-14 09:33:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736847220000|2025-01-14 09:33:40|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736847240000|2025-01-14 09:34:00|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1736847250000|2025-01-14 09:34:10|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|2
1736847260000|2025-01-14 09:34:20|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|10
1736847270000|2025-01-14 09:34:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736847280000|2025-01-14 09:34:40|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|4
1736847290000|2025-01-14 09:34:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736847300000|2025-01-14 09:35:00|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736847310000|2025-01-14 09:35:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736847320000|2025-01-14 09:35:20|42.65|42.47|42.64|42.46|42.67|42.49|42.64|42.46|5
1736847330000|2025-01-14 09:35:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736847340000|2025-01-14 09:35:40|42.64|42.46|42.58|42.4|42.64|42.46|42.58|42.4|6
1736847350000|2025-01-14 09:35:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736847360000|2025-01-14 09:36:00|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|5
1736847370000|2025-01-14 09:36:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1736847380000|2025-01-14 09:36:20|42.59|42.41|42.57|42.39|42.6|42.42|42.57|42.39|7
1736847390000|2025-01-14 09:36:30|42.58|42.4|42.63|42.45|42.63|42.45|42.58|42.4|5
1736847400000|2025-01-14 09:36:40|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|5
1736847410000|2025-01-14 09:36:50|42.63|42.45|42.67|42.49|42.67|42.49|42.63|42.45|4
1736847420000|2025-01-14 09:37:00|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1736847430000|2025-01-14 09:37:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736847440000|2025-01-14 09:37:20|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|3
1736847450000|2025-01-14 09:37:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736847490000|2025-01-14 09:38:10|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736847500000|2025-01-14 09:38:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736847510000|2025-01-14 09:38:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736847540000|2025-01-14 09:39:00|42.75|42.57|42.71|42.53|42.75|42.57|42.71|42.53|5
1736847550000|2025-01-14 09:39:10|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736847560000|2025-01-14 09:39:20|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736847570000|2025-01-14 09:39:30|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|3
1736847580000|2025-01-14 09:39:40|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736847600000|2025-01-14 09:40:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736847610000|2025-01-14 09:40:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|5
1736847620000|2025-01-14 09:40:20|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736847630000|2025-01-14 09:40:30|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1736847640000|2025-01-14 09:40:40|42.74|42.56|42.71|42.53|42.74|42.56|42.71|42.53|6
1736847650000|2025-01-14 09:40:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736847660000|2025-01-14 09:41:00|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1736847670000|2025-01-14 09:41:10|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|4
1736847680000|2025-01-14 09:41:20|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736847690000|2025-01-14 09:41:30|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736847700000|2025-01-14 09:41:40|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736847710000|2025-01-14 09:41:50|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736847720000|2025-01-14 09:42:00|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1736847730000|2025-01-14 09:42:10|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736847740000|2025-01-14 09:42:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736847760000|2025-01-14 09:42:40|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|4
1736847770000|2025-01-14 09:42:50|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|3
1736847780000|2025-01-14 09:43:00|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|6
1736847790000|2025-01-14 09:43:10|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1736847800000|2025-01-14 09:43:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736847830000|2025-01-14 09:43:50|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1736847840000|2025-01-14 09:44:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736847850000|2025-01-14 09:44:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736847860000|2025-01-14 09:44:20|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1736847870000|2025-01-14 09:44:30|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|4
1736847880000|2025-01-14 09:44:40|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736847890000|2025-01-14 09:44:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736847900000|2025-01-14 09:45:00|42.64|42.46|42.59|42.41|42.64|42.46|42.59|42.41|4
1736847910000|2025-01-14 09:45:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736847920000|2025-01-14 09:45:20|42.56|42.38|42.58|42.4|42.59|42.41|42.56|42.38|6
1736847930000|2025-01-14 09:45:30|42.59|42.41|42.62|42.44|42.63|42.45|42.58|42.4|5
1736847940000|2025-01-14 09:45:40|42.63|42.45|42.64|42.46|42.65|42.47|42.63|42.45|4
1736847950000|2025-01-14 09:45:50|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|4
1736847960000|2025-01-14 09:46:00|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|3
1736847970000|2025-01-14 09:46:10|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736847980000|2025-01-14 09:46:20|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736847990000|2025-01-14 09:46:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736848000000|2025-01-14 09:46:40|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1736848010000|2025-01-14 09:46:50|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736848020000|2025-01-14 09:47:00|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1736848030000|2025-01-14 09:47:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1736848060000|2025-01-14 09:47:40|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|5
1736848070000|2025-01-14 09:47:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736848080000|2025-01-14 09:48:00|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|4
1736848090000|2025-01-14 09:48:10|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|8
1736848100000|2025-01-14 09:48:20|42.61|42.43|42.57|42.39|42.61|42.43|42.57|42.39|3
1736848110000|2025-01-14 09:48:30|42.58|42.4|42.57|42.39|42.59|42.41|42.57|42.39|3
1736848130000|2025-01-14 09:48:50|42.58|42.4|42.62|42.44|42.62|42.44|42.58|42.4|6
1736848140000|2025-01-14 09:49:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736848150000|2025-01-14 09:49:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736848160000|2025-01-14 09:49:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736848170000|2025-01-14 09:49:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736848180000|2025-01-14 09:49:40|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|5
1736848190000|2025-01-14 09:49:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736848200000|2025-01-14 09:50:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|4
1736848210000|2025-01-14 09:50:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736848220000|2025-01-14 09:50:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736848230000|2025-01-14 09:50:30|42.69|42.51|42.68|42.5|42.7|42.52|42.68|42.5|4
1736848240000|2025-01-14 09:50:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736848250000|2025-01-14 09:50:50|42.67|42.49|42.65|42.47|42.68|42.5|42.65|42.47|4
1736848260000|2025-01-14 09:51:00|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736848270000|2025-01-14 09:51:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736848280000|2025-01-14 09:51:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736848290000|2025-01-14 09:51:30|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1736848300000|2025-01-14 09:51:40|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1736848310000|2025-01-14 09:51:50|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736848320000|2025-01-14 09:52:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736848330000|2025-01-14 09:52:10|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736848340000|2025-01-14 09:52:20|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|2
1736848350000|2025-01-14 09:52:30|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736848360000|2025-01-14 09:52:40|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|4
1736848370000|2025-01-14 09:52:50|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736848380000|2025-01-14 09:53:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736848390000|2025-01-14 09:53:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736848400000|2025-01-14 09:53:20|42.68|42.5|42.66|42.48|42.68|42.5|42.65|42.47|5
1736848410000|2025-01-14 09:53:30|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|4
1736848420000|2025-01-14 09:53:40|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1736848430000|2025-01-14 09:53:50|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736848440000|2025-01-14 09:54:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1736848450000|2025-01-14 09:54:10|42.6|42.42|42.64|42.46|42.64|42.46|42.6|42.42|4
1736848460000|2025-01-14 09:54:20|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|4
1736848470000|2025-01-14 09:54:30|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|5
1736848480000|2025-01-14 09:54:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736848500000|2025-01-14 09:55:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736848510000|2025-01-14 09:55:10|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1736848520000|2025-01-14 09:55:20|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1736848530000|2025-01-14 09:55:30|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736848540000|2025-01-14 09:55:40|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|2
1736848550000|2025-01-14 09:55:50|42.65|42.47|42.66|42.48|42.66|42.48|42.63|42.45|3
1736848560000|2025-01-14 09:56:00|42.65|42.47|42.66|42.48|42.66|42.48|42.64|42.46|4
1736848570000|2025-01-14 09:56:10|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|3
1736848580000|2025-01-14 09:56:20|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|7
1736848590000|2025-01-14 09:56:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736848600000|2025-01-14 09:56:40|42.62|42.44|42.64|42.46|42.64|42.46|42.61|42.43|5
1736848610000|2025-01-14 09:56:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736848620000|2025-01-14 09:57:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736848630000|2025-01-14 09:57:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1736848640000|2025-01-14 09:57:20|42.6|42.42|42.57|42.39|42.6|42.42|42.57|42.39|6
1736848650000|2025-01-14 09:57:30|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|5
1736848660000|2025-01-14 09:57:40|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736848700000|2025-01-14 09:58:20|42.58|42.4|42.58|42.4|42.59|42.41|42.57|42.39|7
1736848710000|2025-01-14 09:58:30|42.6|42.42|42.63|42.45|42.64|42.46|42.59|42.41|6
1736848720000|2025-01-14 09:58:40|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1736848730000|2025-01-14 09:58:50|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|4
1736848740000|2025-01-14 09:59:00|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736848750000|2025-01-14 09:59:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736848760000|2025-01-14 09:59:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736848820000|2025-01-14 10:00:20|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|5
1736848830000|2025-01-14 10:00:30|42.61|42.43|42.63|42.45|42.64|42.46|42.61|42.43|5
1736848840000|2025-01-14 10:00:40|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1736848850000|2025-01-14 10:00:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736848860000|2025-01-14 10:01:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736848870000|2025-01-14 10:01:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736848880000|2025-01-14 10:01:20|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|5
1736848890000|2025-01-14 10:01:30|42.62|42.44|42.64|42.46|42.64|42.46|42.6|42.42|5
1736848900000|2025-01-14 10:01:40|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1736848920000|2025-01-14 10:02:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736848930000|2025-01-14 10:02:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736848960000|2025-01-14 10:02:40|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|4
1736848970000|2025-01-14 10:02:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736848980000|2025-01-14 10:03:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736849000000|2025-01-14 10:03:20|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1736849010000|2025-01-14 10:03:30|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|3
1736849020000|2025-01-14 10:03:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736849030000|2025-01-14 10:03:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736849040000|2025-01-14 10:04:00|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|4
1736849050000|2025-01-14 10:04:10|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|6
1736849060000|2025-01-14 10:04:20|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|5
1736849070000|2025-01-14 10:04:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736849080000|2025-01-14 10:04:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736849090000|2025-01-14 10:04:50|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736849100000|2025-01-14 10:05:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736849110000|2025-01-14 10:05:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736849120000|2025-01-14 10:05:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736849130000|2025-01-14 10:05:30|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736849140000|2025-01-14 10:05:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736849150000|2025-01-14 10:05:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1736849160000|2025-01-14 10:06:00|42.5|42.32|42.48|42.3|42.51|42.33|42.48|42.3|4
1736849170000|2025-01-14 10:06:10|42.47|42.29|42.46|42.28|42.47|42.29|42.45|42.27|6
1736849180000|2025-01-14 10:06:20|42.47|42.29|42.46|42.28|42.47|42.29|42.45|42.27|4
1736849190000|2025-01-14 10:06:30|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|3
1736849200000|2025-01-14 10:06:40|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|6
1736849210000|2025-01-14 10:06:50|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736849220000|2025-01-14 10:07:00|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|3
1736849230000|2025-01-14 10:07:10|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736849240000|2025-01-14 10:07:20|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1736849250000|2025-01-14 10:07:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736849270000|2025-01-14 10:07:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736849280000|2025-01-14 10:08:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736849290000|2025-01-14 10:08:10|42.4|42.22|42.38|42.2|42.4|42.22|42.37|42.19|4
1736849320000|2025-01-14 10:08:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736849330000|2025-01-14 10:08:50|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|3
1736849340000|2025-01-14 10:09:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736849350000|2025-01-14 10:09:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736849360000|2025-01-14 10:09:20|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1736849370000|2025-01-14 10:09:30|42.39|42.21|42.43|42.25|42.43|42.25|42.39|42.21|3
1736849380000|2025-01-14 10:09:40|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1736849390000|2025-01-14 10:09:50|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736849400000|2025-01-14 10:10:00|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|6
1736849410000|2025-01-14 10:10:10|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|5
1736849420000|2025-01-14 10:10:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736849430000|2025-01-14 10:10:30|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|3
1736849440000|2025-01-14 10:10:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736849450000|2025-01-14 10:10:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736849460000|2025-01-14 10:11:00|42.38|42.2|42.41|42.23|42.41|42.23|42.38|42.2|4
1736849470000|2025-01-14 10:11:10|42.4|42.22|42.39|42.21|42.41|42.23|42.39|42.21|4
1736849490000|2025-01-14 10:11:30|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|2
1736849500000|2025-01-14 10:11:40|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736849510000|2025-01-14 10:11:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736849520000|2025-01-14 10:12:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736849530000|2025-01-14 10:12:10|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|4
1736849540000|2025-01-14 10:12:20|42.38|42.2|42.39|42.21|42.4|42.22|42.38|42.2|4
1736849550000|2025-01-14 10:12:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1736849560000|2025-01-14 10:12:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736849570000|2025-01-14 10:12:50|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1736849580000|2025-01-14 10:13:00|42.36|42.18|42.37|42.19|42.39|42.21|42.36|42.18|7
1736849620000|2025-01-14 10:13:40|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|3
1736849630000|2025-01-14 10:13:50|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736849640000|2025-01-14 10:14:00|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736849650000|2025-01-14 10:14:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736849660000|2025-01-14 10:14:20|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1736849670000|2025-01-14 10:14:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736849680000|2025-01-14 10:14:40|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1736849690000|2025-01-14 10:14:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736849700000|2025-01-14 10:15:00|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1736849710000|2025-01-14 10:15:10|42.45|42.27|42.42|42.24|42.45|42.27|42.42|42.24|4
1736849720000|2025-01-14 10:15:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736849730000|2025-01-14 10:15:30|42.42|42.24|42.39|42.21|42.42|42.24|42.39|42.21|4
1736849740000|2025-01-14 10:15:40|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|8
1736849750000|2025-01-14 10:15:50|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|5
1736849760000|2025-01-14 10:16:00|42.35|42.17|42.35|42.17|42.36|42.18|42.34|42.16|5
1736849770000|2025-01-14 10:16:10|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|2
1736849780000|2025-01-14 10:16:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736849800000|2025-01-14 10:16:40|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|4
1736849810000|2025-01-14 10:16:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736849830000|2025-01-14 10:17:10|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|5
1736849840000|2025-01-14 10:17:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|6
1736849850000|2025-01-14 10:17:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|2
1736849860000|2025-01-14 10:17:40|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736849870000|2025-01-14 10:17:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736849880000|2025-01-14 10:18:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736849890000|2025-01-14 10:18:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736849900000|2025-01-14 10:18:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|4
1736849910000|2025-01-14 10:18:30|42.51|42.33|42.48|42.3|42.51|42.33|42.48|42.3|5
1736849920000|2025-01-14 10:18:40|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1736849930000|2025-01-14 10:18:50|42.46|42.28|42.45|42.27|42.47|42.29|42.45|42.27|4
1736849940000|2025-01-14 10:19:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736849960000|2025-01-14 10:19:20|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1736849970000|2025-01-14 10:19:30|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1736849980000|2025-01-14 10:19:40|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736850000000|2025-01-14 10:20:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736850010000|2025-01-14 10:20:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736850030000|2025-01-14 10:20:30|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|4
1736850040000|2025-01-14 10:20:40|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|2
1736850050000|2025-01-14 10:20:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736850060000|2025-01-14 10:21:00|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|6
1736850070000|2025-01-14 10:21:10|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736850080000|2025-01-14 10:21:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736850090000|2025-01-14 10:21:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736850100000|2025-01-14 10:21:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736850110000|2025-01-14 10:21:50|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|4
1736850120000|2025-01-14 10:22:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736850130000|2025-01-14 10:22:10|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736850140000|2025-01-14 10:22:20|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1736850150000|2025-01-14 10:22:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736850160000|2025-01-14 10:22:40|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|5
1736850170000|2025-01-14 10:22:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736850180000|2025-01-14 10:23:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736850200000|2025-01-14 10:23:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736850210000|2025-01-14 10:23:30|42.69|42.51|42.68|42.5|42.7|42.52|42.68|42.5|4
1736850220000|2025-01-14 10:23:40|42.7|42.52|42.71|42.53|42.72|42.54|42.7|42.52|4
1736850230000|2025-01-14 10:23:50|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1736850240000|2025-01-14 10:24:00|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736850260000|2025-01-14 10:24:20|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|4
1736850270000|2025-01-14 10:24:30|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|4
1736850280000|2025-01-14 10:24:40|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|2
1736850290000|2025-01-14 10:24:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736850300000|2025-01-14 10:25:00|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736850320000|2025-01-14 10:25:20|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|5
1736850330000|2025-01-14 10:25:30|42.69|42.51|42.66|42.48|42.69|42.51|42.66|42.48|2
1736850340000|2025-01-14 10:25:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736850350000|2025-01-14 10:25:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736850360000|2025-01-14 10:26:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736850370000|2025-01-14 10:26:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736850380000|2025-01-14 10:26:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736850390000|2025-01-14 10:26:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736850400000|2025-01-14 10:26:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736850420000|2025-01-14 10:27:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736850430000|2025-01-14 10:27:10|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1736850450000|2025-01-14 10:27:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736850470000|2025-01-14 10:27:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736850500000|2025-01-14 10:28:20|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736850520000|2025-01-14 10:28:40|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|2
1736850530000|2025-01-14 10:28:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736850540000|2025-01-14 10:29:00|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736850550000|2025-01-14 10:29:10|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736850560000|2025-01-14 10:29:20|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736850630000|2025-01-14 10:30:30|42.76|42.58|42.75|42.57|42.77|42.59|42.75|42.57|8
1736850640000|2025-01-14 10:30:40|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|4
1736850650000|2025-01-14 10:30:50|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1736850660000|2025-01-14 10:31:00|42.75|42.57|42.74|42.56|42.75|42.57|42.73|42.55|4
1736850670000|2025-01-14 10:31:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736850680000|2025-01-14 10:31:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736850740000|2025-01-14 10:32:20|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736850750000|2025-01-14 10:32:30|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736850770000|2025-01-14 10:32:50|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736850780000|2025-01-14 10:33:00|42.7|42.52|42.65|42.47|42.7|42.52|42.65|42.47|7
1736850800000|2025-01-14 10:33:20|42.66|42.48|42.66|42.48|42.67|42.49|42.65|42.47|5
1736850810000|2025-01-14 10:33:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736850820000|2025-01-14 10:33:40|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736850840000|2025-01-14 10:34:00|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|2
1736850850000|2025-01-14 10:34:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736850860000|2025-01-14 10:34:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736850870000|2025-01-14 10:34:30|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|3
1736850880000|2025-01-14 10:34:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|4
1736850890000|2025-01-14 10:34:50|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736850900000|2025-01-14 10:35:00|42.7|42.52|42.7|42.52|42.71|42.53|42.69|42.51|5
1736850910000|2025-01-14 10:35:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736850920000|2025-01-14 10:35:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736850930000|2025-01-14 10:35:30|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|4
1736850940000|2025-01-14 10:35:40|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736850950000|2025-01-14 10:35:50|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|2
1736850960000|2025-01-14 10:36:00|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1736850970000|2025-01-14 10:36:10|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|5
1736850980000|2025-01-14 10:36:20|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736850990000|2025-01-14 10:36:30|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|6
1736851000000|2025-01-14 10:36:40|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736851010000|2025-01-14 10:36:50|42.71|42.53|42.71|42.53|42.73|42.55|42.71|42.53|4
1736851020000|2025-01-14 10:37:00|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736851030000|2025-01-14 10:37:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736851040000|2025-01-14 10:37:20|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1736851050000|2025-01-14 10:37:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|4
1736851060000|2025-01-14 10:37:40|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|4
1736851070000|2025-01-14 10:37:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736851080000|2025-01-14 10:38:00|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736851090000|2025-01-14 10:38:10|42.67|42.49|42.68|42.5|42.69|42.51|42.67|42.49|4
1736851100000|2025-01-14 10:38:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736851110000|2025-01-14 10:38:30|42.7|42.52|42.69|42.51|42.71|42.53|42.69|42.51|4
1736851120000|2025-01-14 10:38:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736851140000|2025-01-14 10:39:00|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|3
1736851170000|2025-01-14 10:39:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736851180000|2025-01-14 10:39:40|42.7|42.52|42.68|42.5|42.7|42.52|42.68|42.5|3
1736851190000|2025-01-14 10:39:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|4
1736851200000|2025-01-14 10:40:00|42.69|42.51|42.76|42.58|42.76|42.58|42.69|42.51|10
1736851210000|2025-01-14 10:40:10|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736851220000|2025-01-14 10:40:20|42.74|42.56|42.71|42.53|42.74|42.56|42.71|42.53|3
1736851230000|2025-01-14 10:40:30|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736851240000|2025-01-14 10:40:40|42.72|42.54|42.72|42.54|42.73|42.55|42.72|42.54|3
1736851250000|2025-01-14 10:40:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736851260000|2025-01-14 10:41:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736851270000|2025-01-14 10:41:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1736851310000|2025-01-14 10:41:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736851320000|2025-01-14 10:42:00|42.75|42.57|42.75|42.57|42.75|42.57|42.73|42.55|10
1736851330000|2025-01-14 10:42:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736851340000|2025-01-14 10:42:20|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736851350000|2025-01-14 10:42:30|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|5
1736851370000|2025-01-14 10:42:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736851390000|2025-01-14 10:43:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736851420000|2025-01-14 10:43:40|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736851430000|2025-01-14 10:43:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736851450000|2025-01-14 10:44:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736851460000|2025-01-14 10:44:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736851470000|2025-01-14 10:44:30|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1736851480000|2025-01-14 10:44:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736851490000|2025-01-14 10:44:50|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1736851500000|2025-01-14 10:45:00|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736851510000|2025-01-14 10:45:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736851520000|2025-01-14 10:45:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|6
1736851530000|2025-01-14 10:45:30|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1736851540000|2025-01-14 10:45:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736851550000|2025-01-14 10:45:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736851560000|2025-01-14 10:46:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736851570000|2025-01-14 10:46:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|4
1736851580000|2025-01-14 10:46:20|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736851590000|2025-01-14 10:46:30|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736851600000|2025-01-14 10:46:40|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736851610000|2025-01-14 10:46:50|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1736851620000|2025-01-14 10:47:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|5
1736851630000|2025-01-14 10:47:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736851640000|2025-01-14 10:47:20|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|3
1736851650000|2025-01-14 10:47:30|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736851660000|2025-01-14 10:47:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736851670000|2025-01-14 10:47:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736851680000|2025-01-14 10:48:00|42.79|42.61|42.79|42.61|42.81|42.63|42.79|42.61|5
1736851690000|2025-01-14 10:48:10|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|7
1736851700000|2025-01-14 10:48:20|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1736851710000|2025-01-14 10:48:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736851720000|2025-01-14 10:48:40|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736851730000|2025-01-14 10:48:50|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|5
1736851740000|2025-01-14 10:49:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736851750000|2025-01-14 10:49:10|42.74|42.56|42.69|42.51|42.74|42.56|42.69|42.51|4
1736851760000|2025-01-14 10:49:20|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736851770000|2025-01-14 10:49:30|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1736851780000|2025-01-14 10:49:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736851800000|2025-01-14 10:50:00|42.68|42.5|42.65|42.47|42.68|42.5|42.65|42.47|6
1736851810000|2025-01-14 10:50:10|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1736851820000|2025-01-14 10:50:20|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736851830000|2025-01-14 10:50:30|42.67|42.49|42.7|42.52|42.71|42.53|42.67|42.49|3
1736851840000|2025-01-14 10:50:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736851850000|2025-01-14 10:50:50|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736851860000|2025-01-14 10:51:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736851870000|2025-01-14 10:51:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736851880000|2025-01-14 10:51:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736851890000|2025-01-14 10:51:30|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1736851900000|2025-01-14 10:51:40|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736851910000|2025-01-14 10:51:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736851920000|2025-01-14 10:52:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736851930000|2025-01-14 10:52:10|42.71|42.53|42.73|42.55|42.74|42.56|42.71|42.53|5
1736851940000|2025-01-14 10:52:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736851950000|2025-01-14 10:52:30|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736851960000|2025-01-14 10:52:40|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1736851970000|2025-01-14 10:52:50|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736851990000|2025-01-14 10:53:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736852000000|2025-01-14 10:53:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736852020000|2025-01-14 10:53:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736852030000|2025-01-14 10:53:50|42.75|42.57|42.71|42.53|42.75|42.57|42.71|42.53|2
1736852040000|2025-01-14 10:54:00|42.72|42.54|42.71|42.53|42.73|42.55|42.71|42.53|7
1736852050000|2025-01-14 10:54:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736852060000|2025-01-14 10:54:20|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1736852070000|2025-01-14 10:54:30|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|3
1736852080000|2025-01-14 10:54:40|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736852090000|2025-01-14 10:54:50|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736852100000|2025-01-14 10:55:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736852120000|2025-01-14 10:55:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736852140000|2025-01-14 10:55:40|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|6
1736852160000|2025-01-14 10:56:00|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1736852180000|2025-01-14 10:56:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736852190000|2025-01-14 10:56:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736852200000|2025-01-14 10:56:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736852210000|2025-01-14 10:56:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736852220000|2025-01-14 10:57:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736852230000|2025-01-14 10:57:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1736852250000|2025-01-14 10:57:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736852260000|2025-01-14 10:57:40|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1736852290000|2025-01-14 10:58:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1736852300000|2025-01-14 10:58:20|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|6
1736852340000|2025-01-14 10:59:00|42.57|42.39|42.61|42.43|42.61|42.43|42.57|42.39|7
1736852360000|2025-01-14 10:59:20|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736852370000|2025-01-14 10:59:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736852380000|2025-01-14 10:59:40|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|7
1736852400000|2025-01-14 11:00:00|42.63|42.45|42.67|42.49|42.67|42.49|42.63|42.45|3
1736852410000|2025-01-14 11:00:10|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1736852420000|2025-01-14 11:00:20|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|4
1736852430000|2025-01-14 11:00:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736852440000|2025-01-14 11:00:40|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1736852450000|2025-01-14 11:00:50|42.6|42.42|42.58|42.4|42.61|42.43|42.58|42.4|5
1736852460000|2025-01-14 11:01:00|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1736852470000|2025-01-14 11:01:10|42.54|42.36|42.55|42.37|42.56|42.38|42.54|42.36|4
1736852480000|2025-01-14 11:01:20|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1736852500000|2025-01-14 11:01:40|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736852510000|2025-01-14 11:01:50|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|2
1736852530000|2025-01-14 11:02:10|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1736852540000|2025-01-14 11:02:20|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1736852570000|2025-01-14 11:02:50|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|2
1736852580000|2025-01-14 11:03:00|42.52|42.34|42.51|42.33|42.53|42.35|42.51|42.33|4
1736852590000|2025-01-14 11:03:10|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736852600000|2025-01-14 11:03:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1736852620000|2025-01-14 11:03:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736852650000|2025-01-14 11:04:10|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736852680000|2025-01-14 11:04:40|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1736852700000|2025-01-14 11:05:00|42.5|42.32|42.46|42.28|42.5|42.32|42.46|42.28|4
1736852710000|2025-01-14 11:05:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736852720000|2025-01-14 11:05:20|42.46|42.28|42.46|42.28|42.48|42.3|42.46|42.28|6
1736852730000|2025-01-14 11:05:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736852750000|2025-01-14 11:05:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736852760000|2025-01-14 11:06:00|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|8
1736852780000|2025-01-14 11:06:20|42.47|42.29|42.5|42.32|42.5|42.32|42.47|42.29|3
1736852790000|2025-01-14 11:06:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736852800000|2025-01-14 11:06:40|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1736852810000|2025-01-14 11:06:50|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1736852820000|2025-01-14 11:07:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736852830000|2025-01-14 11:07:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736852840000|2025-01-14 11:07:20|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1736852850000|2025-01-14 11:07:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1736852860000|2025-01-14 11:07:40|42.51|42.33|42.5|42.32|42.53|42.35|42.5|42.32|8
1736852870000|2025-01-14 11:07:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|4
1736852880000|2025-01-14 11:08:00|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|5
1736852890000|2025-01-14 11:08:10|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1736852900000|2025-01-14 11:08:20|42.48|42.3|42.45|42.27|42.48|42.3|42.45|42.27|4
1736852910000|2025-01-14 11:08:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736852920000|2025-01-14 11:08:40|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736852940000|2025-01-14 11:09:00|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|4
1736852950000|2025-01-14 11:09:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736852960000|2025-01-14 11:09:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736852970000|2025-01-14 11:09:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|3
1736852980000|2025-01-14 11:09:40|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|4
1736852990000|2025-01-14 11:09:50|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|5
1736853000000|2025-01-14 11:10:00|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|4
1736853010000|2025-01-14 11:10:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736853020000|2025-01-14 11:10:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736853050000|2025-01-14 11:10:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736853060000|2025-01-14 11:11:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736853070000|2025-01-14 11:11:10|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736853080000|2025-01-14 11:11:20|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1736853090000|2025-01-14 11:11:30|42.46|42.28|42.49|42.31|42.5|42.32|42.46|42.28|6
1736853110000|2025-01-14 11:11:50|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1736853120000|2025-01-14 11:12:00|42.47|42.29|42.44|42.26|42.47|42.29|42.44|42.26|4
1736853130000|2025-01-14 11:12:10|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|2
1736853140000|2025-01-14 11:12:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736853180000|2025-01-14 11:13:00|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736853240000|2025-01-14 11:14:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853260000|2025-01-14 11:14:20|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853270000|2025-01-14 11:14:30|42.37|42.19|42.35|42.17|42.37|42.19|42.34|42.16|5
1736853280000|2025-01-14 11:14:40|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736853290000|2025-01-14 11:14:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736853300000|2025-01-14 11:15:00|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736853310000|2025-01-14 11:15:10|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|4
1736853320000|2025-01-14 11:15:20|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736853340000|2025-01-14 11:15:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853360000|2025-01-14 11:16:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853430000|2025-01-14 11:17:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853440000|2025-01-14 11:17:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736853450000|2025-01-14 11:17:30|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736853470000|2025-01-14 11:17:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736853480000|2025-01-14 11:18:00|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|5
1736853490000|2025-01-14 11:18:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736853510000|2025-01-14 11:18:30|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|5
1736853530000|2025-01-14 11:18:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736853540000|2025-01-14 11:19:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736853550000|2025-01-14 11:19:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736853570000|2025-01-14 11:19:30|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736853580000|2025-01-14 11:19:40|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736853610000|2025-01-14 11:20:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736853620000|2025-01-14 11:20:20|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|5
1736853630000|2025-01-14 11:20:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|4
1736853640000|2025-01-14 11:20:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|6
1736853650000|2025-01-14 11:20:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736853660000|2025-01-14 11:21:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736853680000|2025-01-14 11:21:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736853690000|2025-01-14 11:21:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736853700000|2025-01-14 11:21:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736853710000|2025-01-14 11:21:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736853720000|2025-01-14 11:22:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736853800000|2025-01-14 11:23:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736853830000|2025-01-14 11:23:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736853840000|2025-01-14 11:24:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736853860000|2025-01-14 11:24:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736853870000|2025-01-14 11:24:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736853900000|2025-01-14 11:25:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736853920000|2025-01-14 11:25:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736853930000|2025-01-14 11:25:30|42.15|41.97|42.14|41.96|42.15|41.97|42.13|41.95|4
1736853950000|2025-01-14 11:25:50|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736853960000|2025-01-14 11:26:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736853970000|2025-01-14 11:26:10|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1736853980000|2025-01-14 11:26:20|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|5
1736853990000|2025-01-14 11:26:30|42.15|41.97|42.16|41.98|42.17|41.99|42.15|41.97|6
1736854000000|2025-01-14 11:26:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736854010000|2025-01-14 11:26:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736854020000|2025-01-14 11:27:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854040000|2025-01-14 11:27:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736854100000|2025-01-14 11:28:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736854160000|2025-01-14 11:29:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736854170000|2025-01-14 11:29:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736854220000|2025-01-14 11:30:20|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736854230000|2025-01-14 11:30:30|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736854240000|2025-01-14 11:30:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736854250000|2025-01-14 11:30:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736854260000|2025-01-14 11:31:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736854270000|2025-01-14 11:31:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736854280000|2025-01-14 11:31:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736854290000|2025-01-14 11:31:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736854300000|2025-01-14 11:31:40|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736854320000|2025-01-14 11:32:00|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736854330000|2025-01-14 11:32:10|42.21|42.03|42.19|42.01|42.21|42.03|42.18|42|4
1736854340000|2025-01-14 11:32:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736854350000|2025-01-14 11:32:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736854360000|2025-01-14 11:32:40|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1736854370000|2025-01-14 11:32:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736854380000|2025-01-14 11:33:00|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1736854390000|2025-01-14 11:33:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854400000|2025-01-14 11:33:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736854410000|2025-01-14 11:33:30|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|4
1736854440000|2025-01-14 11:34:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736854450000|2025-01-14 11:34:10|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|6
1736854470000|2025-01-14 11:34:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736854480000|2025-01-14 11:34:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736854490000|2025-01-14 11:34:50|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736854500000|2025-01-14 11:35:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736854520000|2025-01-14 11:35:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736854530000|2025-01-14 11:35:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736854550000|2025-01-14 11:35:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736854560000|2025-01-14 11:36:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736854570000|2025-01-14 11:36:10|42.13|41.95|42.17|41.99|42.17|41.99|42.13|41.95|4
1736854580000|2025-01-14 11:36:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736854590000|2025-01-14 11:36:30|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736854600000|2025-01-14 11:36:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736854610000|2025-01-14 11:36:50|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|5
1736854620000|2025-01-14 11:37:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736854630000|2025-01-14 11:37:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736854640000|2025-01-14 11:37:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854650000|2025-01-14 11:37:30|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|7
1736854660000|2025-01-14 11:37:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736854680000|2025-01-14 11:38:00|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1736854690000|2025-01-14 11:38:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736854700000|2025-01-14 11:38:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736854710000|2025-01-14 11:38:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854720000|2025-01-14 11:38:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736854730000|2025-01-14 11:38:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736854750000|2025-01-14 11:39:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854760000|2025-01-14 11:39:20|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736854770000|2025-01-14 11:39:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736854800000|2025-01-14 11:40:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736854830000|2025-01-14 11:40:30|42.08|41.9|42.03|41.85|42.08|41.9|42.03|41.85|5
1736854840000|2025-01-14 11:40:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736854850000|2025-01-14 11:40:50|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736854890000|2025-01-14 11:41:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736854900000|2025-01-14 11:41:40|41.99|41.81|41.95|41.77|41.99|41.81|41.95|41.77|5
1736854950000|2025-01-14 11:42:30|41.97|41.79|41.98|41.8|41.99|41.81|41.97|41.79|4
1736854960000|2025-01-14 11:42:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736854970000|2025-01-14 11:42:50|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736854980000|2025-01-14 11:43:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736855000000|2025-01-14 11:43:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736855020000|2025-01-14 11:43:40|42.01|41.83|41.97|41.79|42.01|41.83|41.97|41.79|5
1736855030000|2025-01-14 11:43:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736855050000|2025-01-14 11:44:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736855060000|2025-01-14 11:44:20|42.03|41.85|42.09|41.91|42.09|41.91|42.03|41.85|6
1736855070000|2025-01-14 11:44:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736855080000|2025-01-14 11:44:40|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|3
1736855090000|2025-01-14 11:44:50|42.05|41.87|42.03|41.85|42.05|41.87|42.02|41.84|5
1736855100000|2025-01-14 11:45:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736855110000|2025-01-14 11:45:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736855130000|2025-01-14 11:45:30|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736855170000|2025-01-14 11:46:10|42|41.82|41.96|41.78|42.01|41.83|41.96|41.78|5
1736855180000|2025-01-14 11:46:20|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736855200000|2025-01-14 11:46:40|41.97|41.79|42|41.82|42|41.82|41.97|41.79|2
1736855230000|2025-01-14 11:47:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736855240000|2025-01-14 11:47:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736855250000|2025-01-14 11:47:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736855260000|2025-01-14 11:47:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|4
1736855270000|2025-01-14 11:47:50|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|5
1736855280000|2025-01-14 11:48:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736855290000|2025-01-14 11:48:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736855300000|2025-01-14 11:48:20|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736855310000|2025-01-14 11:48:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736855320000|2025-01-14 11:48:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736855330000|2025-01-14 11:48:50|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736855340000|2025-01-14 11:49:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736855350000|2025-01-14 11:49:10|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736855360000|2025-01-14 11:49:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736855370000|2025-01-14 11:49:30|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|5
1736855380000|2025-01-14 11:49:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736855400000|2025-01-14 11:50:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736855410000|2025-01-14 11:50:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736855420000|2025-01-14 11:50:20|41.95|41.77|41.98|41.8|41.98|41.8|41.95|41.77|4
1736855440000|2025-01-14 11:50:40|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736855450000|2025-01-14 11:50:50|42|41.82|42|41.82|42|41.82|41.99|41.81|5
1736855460000|2025-01-14 11:51:00|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736855470000|2025-01-14 11:51:10|42.01|41.83|42.01|41.83|42.03|41.85|42.01|41.83|3
1736855480000|2025-01-14 11:51:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|4
1736855490000|2025-01-14 11:51:30|42|41.82|42|41.82|42.01|41.83|42|41.82|5
1736855500000|2025-01-14 11:51:40|41.99|41.81|41.97|41.79|42|41.82|41.97|41.79|5
1736855510000|2025-01-14 11:51:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736855530000|2025-01-14 11:52:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736855540000|2025-01-14 11:52:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736855550000|2025-01-14 11:52:30|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|5
1736855570000|2025-01-14 11:52:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736855580000|2025-01-14 11:53:00|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736855590000|2025-01-14 11:53:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736855600000|2025-01-14 11:53:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736855610000|2025-01-14 11:53:30|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736855620000|2025-01-14 11:53:40|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1736855640000|2025-01-14 11:54:00|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736855650000|2025-01-14 11:54:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736855660000|2025-01-14 11:54:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736855670000|2025-01-14 11:54:30|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736855690000|2025-01-14 11:54:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736855700000|2025-01-14 11:55:00|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|4
1736855720000|2025-01-14 11:55:20|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|3
1736855730000|2025-01-14 11:55:30|42.06|41.88|42.05|41.87|42.06|41.88|42.04|41.86|3
1736855740000|2025-01-14 11:55:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736855750000|2025-01-14 11:55:50|42.07|41.89|42.1|41.92|42.1|41.92|42.07|41.89|4
1736855760000|2025-01-14 11:56:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736855770000|2025-01-14 11:56:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736855780000|2025-01-14 11:56:20|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|4
1736855790000|2025-01-14 11:56:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736855810000|2025-01-14 11:56:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736855830000|2025-01-14 11:57:10|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736855840000|2025-01-14 11:57:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736855850000|2025-01-14 11:57:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736855860000|2025-01-14 11:57:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736855870000|2025-01-14 11:57:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736855880000|2025-01-14 11:58:00|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736855890000|2025-01-14 11:58:10|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736855900000|2025-01-14 11:58:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736855910000|2025-01-14 11:58:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736855920000|2025-01-14 11:58:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736855930000|2025-01-14 11:58:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736855940000|2025-01-14 11:59:00|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1736855950000|2025-01-14 11:59:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736855960000|2025-01-14 11:59:20|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736855970000|2025-01-14 11:59:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736855980000|2025-01-14 11:59:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736855990000|2025-01-14 11:59:50|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736856000000|2025-01-14 12:00:00|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736856030000|2025-01-14 12:00:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736856040000|2025-01-14 12:00:40|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736856060000|2025-01-14 12:01:00|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736856070000|2025-01-14 12:01:10|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736856090000|2025-01-14 12:01:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736856100000|2025-01-14 12:01:40|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1736856110000|2025-01-14 12:01:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736856120000|2025-01-14 12:02:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|4
1736856130000|2025-01-14 12:02:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736856140000|2025-01-14 12:02:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736856150000|2025-01-14 12:02:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736856160000|2025-01-14 12:02:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736856170000|2025-01-14 12:02:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736856180000|2025-01-14 12:03:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736856190000|2025-01-14 12:03:10|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|5
1736856200000|2025-01-14 12:03:20|42|41.82|42.02|41.84|42.02|41.84|42|41.82|5
1736856210000|2025-01-14 12:03:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736856220000|2025-01-14 12:03:40|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736856230000|2025-01-14 12:03:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736856240000|2025-01-14 12:04:00|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736856250000|2025-01-14 12:04:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736856260000|2025-01-14 12:04:20|42|41.82|42|41.82|42.01|41.83|41.99|41.81|5
1736856270000|2025-01-14 12:04:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736856280000|2025-01-14 12:04:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|6
1736856290000|2025-01-14 12:04:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736856300000|2025-01-14 12:05:00|42.03|41.85|42|41.82|42.03|41.85|42|41.82|6
1736856310000|2025-01-14 12:05:10|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|7
1736856320000|2025-01-14 12:05:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736856330000|2025-01-14 12:05:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736856340000|2025-01-14 12:05:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736856370000|2025-01-14 12:06:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736856380000|2025-01-14 12:06:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736856390000|2025-01-14 12:06:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736856400000|2025-01-14 12:06:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736856420000|2025-01-14 12:07:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736856430000|2025-01-14 12:07:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736856440000|2025-01-14 12:07:20|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|4
1736856450000|2025-01-14 12:07:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736856490000|2025-01-14 12:08:10|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736856500000|2025-01-14 12:08:20|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736856510000|2025-01-14 12:08:30|41.96|41.78|41.96|41.78|41.97|41.79|41.95|41.77|5
1736856520000|2025-01-14 12:08:40|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|5
1736856540000|2025-01-14 12:09:00|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736856550000|2025-01-14 12:09:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736856560000|2025-01-14 12:09:20|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736856570000|2025-01-14 12:09:30|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736856580000|2025-01-14 12:09:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736856590000|2025-01-14 12:09:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736856600000|2025-01-14 12:10:00|42|41.82|41.97|41.79|42|41.82|41.97|41.79|6
1736856610000|2025-01-14 12:10:10|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|4
1736856630000|2025-01-14 12:10:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736856650000|2025-01-14 12:10:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736856660000|2025-01-14 12:11:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736856670000|2025-01-14 12:11:10|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|14
1736856680000|2025-01-14 12:11:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736856690000|2025-01-14 12:11:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736856710000|2025-01-14 12:11:50|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|5
1736856730000|2025-01-14 12:12:10|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|5
1736856740000|2025-01-14 12:12:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736856750000|2025-01-14 12:12:30|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736856760000|2025-01-14 12:12:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736856780000|2025-01-14 12:13:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736856840000|2025-01-14 12:14:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736856860000|2025-01-14 12:14:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736856880000|2025-01-14 12:14:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736856890000|2025-01-14 12:14:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736856900000|2025-01-14 12:15:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736856920000|2025-01-14 12:15:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736856980000|2025-01-14 12:16:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857000000|2025-01-14 12:16:40|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736857010000|2025-01-14 12:16:50|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736857020000|2025-01-14 12:17:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736857030000|2025-01-14 12:17:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736857040000|2025-01-14 12:17:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1736857050000|2025-01-14 12:17:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857060000|2025-01-14 12:17:40|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736857080000|2025-01-14 12:18:00|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736857090000|2025-01-14 12:18:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857100000|2025-01-14 12:18:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736857110000|2025-01-14 12:18:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857120000|2025-01-14 12:18:40|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|4
1736857130000|2025-01-14 12:18:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736857170000|2025-01-14 12:19:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857190000|2025-01-14 12:19:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736857210000|2025-01-14 12:20:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736857220000|2025-01-14 12:20:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736857240000|2025-01-14 12:20:40|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736857250000|2025-01-14 12:20:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736857270000|2025-01-14 12:21:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736857280000|2025-01-14 12:21:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736857330000|2025-01-14 12:22:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736857340000|2025-01-14 12:22:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736857360000|2025-01-14 12:22:40|41.8|41.62|41.79|41.61|41.8|41.62|41.78|41.6|4
1736857380000|2025-01-14 12:23:00|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736857390000|2025-01-14 12:23:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736857400000|2025-01-14 12:23:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736857410000|2025-01-14 12:23:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736857420000|2025-01-14 12:23:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736857440000|2025-01-14 12:24:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736857450000|2025-01-14 12:24:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736857460000|2025-01-14 12:24:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736857470000|2025-01-14 12:24:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736857500000|2025-01-14 12:25:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736857510000|2025-01-14 12:25:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|6
1736857520000|2025-01-14 12:25:20|41.82|41.64|41.83|41.65|41.84|41.66|41.82|41.64|4
1736857550000|2025-01-14 12:25:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736857560000|2025-01-14 12:26:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1736857570000|2025-01-14 12:26:10|41.82|41.64|41.83|41.65|41.83|41.65|41.81|41.63|3
1736857580000|2025-01-14 12:26:20|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736857590000|2025-01-14 12:26:30|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736857600000|2025-01-14 12:26:40|41.86|41.68|41.89|41.71|41.89|41.71|41.86|41.68|4
1736857610000|2025-01-14 12:26:50|41.9|41.72|41.93|41.75|41.93|41.75|41.9|41.72|4
1736857620000|2025-01-14 12:27:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857630000|2025-01-14 12:27:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857650000|2025-01-14 12:27:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|4
1736857660000|2025-01-14 12:27:40|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|4
1736857680000|2025-01-14 12:28:00|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736857690000|2025-01-14 12:28:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857700000|2025-01-14 12:28:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857710000|2025-01-14 12:28:30|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736857720000|2025-01-14 12:28:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736857750000|2025-01-14 12:29:10|41.95|41.77|41.94|41.76|41.96|41.78|41.94|41.76|4
1736857770000|2025-01-14 12:29:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857780000|2025-01-14 12:29:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736857790000|2025-01-14 12:29:50|41.94|41.76|41.93|41.75|41.94|41.76|41.92|41.74|3
1736857800000|2025-01-14 12:30:00|41.92|41.74|41.91|41.73|41.92|41.74|41.9|41.72|4
1736857810000|2025-01-14 12:30:10|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736857820000|2025-01-14 12:30:20|41.93|41.75|41.95|41.77|41.95|41.77|41.93|41.75|3
1736857830000|2025-01-14 12:30:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857840000|2025-01-14 12:30:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736857850000|2025-01-14 12:30:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736857860000|2025-01-14 12:31:00|41.95|41.77|41.97|41.79|41.97|41.79|41.94|41.76|5
1736857870000|2025-01-14 12:31:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736857880000|2025-01-14 12:31:20|41.97|41.79|41.94|41.76|41.97|41.79|41.93|41.75|8
1736857890000|2025-01-14 12:31:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736857900000|2025-01-14 12:31:40|41.93|41.75|41.92|41.74|41.93|41.75|41.91|41.73|4
1736857910000|2025-01-14 12:31:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736857920000|2025-01-14 12:32:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857960000|2025-01-14 12:32:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857970000|2025-01-14 12:32:50|41.92|41.74|41.87|41.69|41.92|41.74|41.87|41.69|5
1736857980000|2025-01-14 12:33:00|41.86|41.68|41.84|41.66|41.87|41.69|41.84|41.66|5
1736857990000|2025-01-14 12:33:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736858000000|2025-01-14 12:33:20|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736858010000|2025-01-14 12:33:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736858030000|2025-01-14 12:33:50|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736858040000|2025-01-14 12:34:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858050000|2025-01-14 12:34:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|7
1736858060000|2025-01-14 12:34:20|41.88|41.7|41.86|41.68|41.88|41.7|41.85|41.67|7
1736858080000|2025-01-14 12:34:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736858090000|2025-01-14 12:34:50|41.87|41.69|41.86|41.68|41.87|41.69|41.85|41.67|4
1736858100000|2025-01-14 12:35:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858110000|2025-01-14 12:35:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|3
1736858120000|2025-01-14 12:35:20|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1736858130000|2025-01-14 12:35:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858150000|2025-01-14 12:35:50|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736858160000|2025-01-14 12:36:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858170000|2025-01-14 12:36:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736858180000|2025-01-14 12:36:20|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|5
1736858190000|2025-01-14 12:36:30|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1736858200000|2025-01-14 12:36:40|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736858210000|2025-01-14 12:36:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858220000|2025-01-14 12:37:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736858230000|2025-01-14 12:37:10|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736858240000|2025-01-14 12:37:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736858280000|2025-01-14 12:38:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736858290000|2025-01-14 12:38:10|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736858300000|2025-01-14 12:38:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736858310000|2025-01-14 12:38:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858330000|2025-01-14 12:38:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736858340000|2025-01-14 12:39:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858350000|2025-01-14 12:39:10|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736858360000|2025-01-14 12:39:20|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736858370000|2025-01-14 12:39:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736858390000|2025-01-14 12:39:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736858400000|2025-01-14 12:40:00|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736858410000|2025-01-14 12:40:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736858420000|2025-01-14 12:40:20|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736858430000|2025-01-14 12:40:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736858440000|2025-01-14 12:40:40|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736858450000|2025-01-14 12:40:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736858460000|2025-01-14 12:41:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736858470000|2025-01-14 12:41:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736858480000|2025-01-14 12:41:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736858490000|2025-01-14 12:41:30|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|4
1736858500000|2025-01-14 12:41:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736858510000|2025-01-14 12:41:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858520000|2025-01-14 12:42:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858530000|2025-01-14 12:42:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736858540000|2025-01-14 12:42:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858550000|2025-01-14 12:42:30|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736858560000|2025-01-14 12:42:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736858570000|2025-01-14 12:42:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858580000|2025-01-14 12:43:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858600000|2025-01-14 12:43:20|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736858610000|2025-01-14 12:43:30|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736858620000|2025-01-14 12:43:40|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736858630000|2025-01-14 12:43:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858650000|2025-01-14 12:44:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736858660000|2025-01-14 12:44:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736858670000|2025-01-14 12:44:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736858680000|2025-01-14 12:44:40|41.84|41.66|41.85|41.67|41.85|41.67|41.83|41.65|4
1736858690000|2025-01-14 12:44:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736858700000|2025-01-14 12:45:00|41.87|41.69|41.87|41.69|41.88|41.7|41.86|41.68|5
1736858710000|2025-01-14 12:45:10|41.88|41.7|41.89|41.71|41.91|41.73|41.88|41.7|5
1736858720000|2025-01-14 12:45:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858730000|2025-01-14 12:45:30|41.89|41.71|41.88|41.7|41.9|41.72|41.88|41.7|3
1736858740000|2025-01-14 12:45:40|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736858750000|2025-01-14 12:45:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858760000|2025-01-14 12:46:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858770000|2025-01-14 12:46:10|41.87|41.69|41.84|41.66|41.87|41.69|41.84|41.66|4
1736858790000|2025-01-14 12:46:30|41.83|41.65|41.86|41.68|41.86|41.68|41.83|41.65|4
1736858800000|2025-01-14 12:46:40|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|5
1736858820000|2025-01-14 12:47:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736858830000|2025-01-14 12:47:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736858840000|2025-01-14 12:47:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736858850000|2025-01-14 12:47:30|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736858860000|2025-01-14 12:47:40|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736858870000|2025-01-14 12:47:50|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|5
1736858880000|2025-01-14 12:48:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736858890000|2025-01-14 12:48:10|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736858900000|2025-01-14 12:48:20|41.82|41.64|41.84|41.66|41.84|41.66|41.82|41.64|5
1736858910000|2025-01-14 12:48:30|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736858920000|2025-01-14 12:48:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736858930000|2025-01-14 12:48:50|41.85|41.67|41.86|41.68|41.86|41.68|41.84|41.66|4
1736858940000|2025-01-14 12:49:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858950000|2025-01-14 12:49:10|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736858960000|2025-01-14 12:49:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858970000|2025-01-14 12:49:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858980000|2025-01-14 12:49:40|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736858990000|2025-01-14 12:49:50|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736859000000|2025-01-14 12:50:00|41.89|41.71|41.9|41.72|41.9|41.72|41.88|41.7|6
1736859010000|2025-01-14 12:50:10|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736859020000|2025-01-14 12:50:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736859030000|2025-01-14 12:50:30|41.88|41.7|41.87|41.69|41.88|41.7|41.86|41.68|3
1736859040000|2025-01-14 12:50:40|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736859080000|2025-01-14 12:51:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736859090000|2025-01-14 12:51:30|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736859100000|2025-01-14 12:51:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736859110000|2025-01-14 12:51:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736859120000|2025-01-14 12:52:00|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736859130000|2025-01-14 12:52:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736859140000|2025-01-14 12:52:20|41.92|41.74|41.91|41.73|41.93|41.75|41.91|41.73|8
1736859150000|2025-01-14 12:52:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736859160000|2025-01-14 12:52:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736859170000|2025-01-14 12:52:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736859180000|2025-01-14 12:53:00|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736859190000|2025-01-14 12:53:10|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736859200000|2025-01-14 12:53:20|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736859210000|2025-01-14 12:53:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736859240000|2025-01-14 12:54:00|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736859250000|2025-01-14 12:54:10|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736859260000|2025-01-14 12:54:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736859270000|2025-01-14 12:54:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736859280000|2025-01-14 12:54:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859300000|2025-01-14 12:55:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859310000|2025-01-14 12:55:10|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736859320000|2025-01-14 12:55:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736859350000|2025-01-14 12:55:50|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736859380000|2025-01-14 12:56:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859390000|2025-01-14 12:56:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736859400000|2025-01-14 12:56:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736859410000|2025-01-14 12:56:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736859420000|2025-01-14 12:57:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859430000|2025-01-14 12:57:10|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859440000|2025-01-14 12:57:20|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1736859460000|2025-01-14 12:57:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736859490000|2025-01-14 12:58:10|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736859500000|2025-01-14 12:58:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859520000|2025-01-14 12:58:40|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859540000|2025-01-14 12:59:00|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736859550000|2025-01-14 12:59:10|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736859560000|2025-01-14 12:59:20|41.82|41.64|41.83|41.65|41.84|41.66|41.82|41.64|4
1736859570000|2025-01-14 12:59:30|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859580000|2025-01-14 12:59:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736859600000|2025-01-14 13:00:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859610000|2025-01-14 13:00:10|41.83|41.65|41.81|41.63|41.83|41.65|41.8|41.62|7
1736859620000|2025-01-14 13:00:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736859630000|2025-01-14 13:00:30|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1736859640000|2025-01-14 13:00:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736859650000|2025-01-14 13:00:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736859660000|2025-01-14 13:01:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859670000|2025-01-14 13:01:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736859680000|2025-01-14 13:01:20|41.84|41.66|41.8|41.62|41.84|41.66|41.8|41.62|5
1736859690000|2025-01-14 13:01:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736859700000|2025-01-14 13:01:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736859710000|2025-01-14 13:01:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736859720000|2025-01-14 13:02:00|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|3
1736859730000|2025-01-14 13:02:10|41.72|41.54|41.71|41.53|41.73|41.55|41.71|41.53|4
1736859800000|2025-01-14 13:03:20|41.73|41.55|41.76|41.58|41.76|41.58|41.73|41.55|4
1736859810000|2025-01-14 13:03:30|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736859820000|2025-01-14 13:03:40|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|3
1736859830000|2025-01-14 13:03:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736859840000|2025-01-14 13:04:00|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|4
1736859860000|2025-01-14 13:04:20|41.77|41.59|41.8|41.62|41.8|41.62|41.77|41.59|4
1736859890000|2025-01-14 13:04:50|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736859900000|2025-01-14 13:05:00|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736859910000|2025-01-14 13:05:10|41.83|41.65|41.84|41.66|41.84|41.66|41.82|41.64|3
1736859920000|2025-01-14 13:05:20|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|4
1736859930000|2025-01-14 13:05:30|41.85|41.67|41.81|41.63|41.85|41.67|41.81|41.63|7
1736859940000|2025-01-14 13:05:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859950000|2025-01-14 13:05:50|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736859960000|2025-01-14 13:06:00|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|3
1736859970000|2025-01-14 13:06:10|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736859980000|2025-01-14 13:06:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736859990000|2025-01-14 13:06:30|41.83|41.65|41.82|41.64|41.84|41.66|41.82|41.64|6
1736860000000|2025-01-14 13:06:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736860010000|2025-01-14 13:06:50|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736860020000|2025-01-14 13:07:00|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736860030000|2025-01-14 13:07:10|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736860040000|2025-01-14 13:07:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736860050000|2025-01-14 13:07:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736860060000|2025-01-14 13:07:40|41.8|41.62|41.8|41.62|41.8|41.62|41.78|41.6|6
1736860070000|2025-01-14 13:07:50|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736860080000|2025-01-14 13:08:00|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736860090000|2025-01-14 13:08:10|41.8|41.62|41.79|41.61|41.81|41.63|41.79|41.61|4
1736860110000|2025-01-14 13:08:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736860120000|2025-01-14 13:08:40|41.79|41.61|41.82|41.64|41.82|41.64|41.79|41.61|3
1736860130000|2025-01-14 13:08:50|41.81|41.63|41.77|41.59|41.81|41.63|41.77|41.59|7
1736860140000|2025-01-14 13:09:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860150000|2025-01-14 13:09:10|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|3
1736860160000|2025-01-14 13:09:20|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|4
1736860170000|2025-01-14 13:09:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736860210000|2025-01-14 13:10:10|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736860240000|2025-01-14 13:10:40|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736860260000|2025-01-14 13:11:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736860270000|2025-01-14 13:11:10|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1736860280000|2025-01-14 13:11:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736860300000|2025-01-14 13:11:40|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736860310000|2025-01-14 13:11:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736860320000|2025-01-14 13:12:00|41.76|41.58|41.75|41.57|41.78|41.6|41.75|41.57|8
1736860330000|2025-01-14 13:12:10|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860340000|2025-01-14 13:12:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736860350000|2025-01-14 13:12:30|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|3
1736860360000|2025-01-14 13:12:40|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736860370000|2025-01-14 13:12:50|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1736860380000|2025-01-14 13:13:00|41.74|41.56|41.76|41.58|41.76|41.58|41.74|41.56|5
1736860390000|2025-01-14 13:13:10|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|3
1736860400000|2025-01-14 13:13:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736860410000|2025-01-14 13:13:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860430000|2025-01-14 13:13:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|4
1736860440000|2025-01-14 13:14:00|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736860450000|2025-01-14 13:14:10|41.75|41.57|41.76|41.58|41.77|41.59|41.75|41.57|4
1736860460000|2025-01-14 13:14:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736860470000|2025-01-14 13:14:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860480000|2025-01-14 13:14:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736860490000|2025-01-14 13:14:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|4
1736860500000|2025-01-14 13:15:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860510000|2025-01-14 13:15:10|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736860520000|2025-01-14 13:15:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|5
1736860530000|2025-01-14 13:15:30|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736860550000|2025-01-14 13:15:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736860560000|2025-01-14 13:16:00|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736860590000|2025-01-14 13:16:30|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736860600000|2025-01-14 13:16:40|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860610000|2025-01-14 13:16:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|4
1736860680000|2025-01-14 13:18:00|41.75|41.57|41.7|41.52|41.75|41.57|41.7|41.52|6
1736860690000|2025-01-14 13:18:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736860710000|2025-01-14 13:18:30|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736860720000|2025-01-14 13:18:40|41.71|41.53|41.74|41.56|41.74|41.56|41.71|41.53|4
1736860730000|2025-01-14 13:18:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736860740000|2025-01-14 13:19:00|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736860760000|2025-01-14 13:19:20|41.74|41.56|41.74|41.56|41.75|41.57|41.73|41.55|7
1736860770000|2025-01-14 13:19:30|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736860780000|2025-01-14 13:19:40|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1736860790000|2025-01-14 13:19:50|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736860800000|2025-01-14 13:20:00|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736860810000|2025-01-14 13:20:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736860820000|2025-01-14 13:20:20|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736860830000|2025-01-14 13:20:30|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1736860840000|2025-01-14 13:20:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736860850000|2025-01-14 13:20:50|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736860860000|2025-01-14 13:21:00|41.72|41.54|41.76|41.58|41.76|41.58|41.72|41.54|4
1736860870000|2025-01-14 13:21:10|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736860880000|2025-01-14 13:21:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736860900000|2025-01-14 13:21:40|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1736860910000|2025-01-14 13:21:50|41.78|41.6|41.76|41.58|41.78|41.6|41.75|41.57|5
1736860920000|2025-01-14 13:22:00|41.77|41.59|41.74|41.56|41.77|41.59|41.74|41.56|4
1736860940000|2025-01-14 13:22:20|41.73|41.55|41.74|41.56|41.74|41.56|41.72|41.54|3
1736860950000|2025-01-14 13:22:30|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1736860960000|2025-01-14 13:22:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736860970000|2025-01-14 13:22:50|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736861040000|2025-01-14 13:24:00|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736861070000|2025-01-14 13:24:30|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736861110000|2025-01-14 13:25:10|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736861150000|2025-01-14 13:25:50|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|4
1736861160000|2025-01-14 13:26:00|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736861200000|2025-01-14 13:26:40|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1736861210000|2025-01-14 13:26:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1736861220000|2025-01-14 13:27:00|41.67|41.49|41.67|41.49|41.67|41.49|41.65|41.47|4
1736861330000|2025-01-14 13:28:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1736861340000|2025-01-14 13:29:00|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736861350000|2025-01-14 13:29:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736861360000|2025-01-14 13:29:20|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736861370000|2025-01-14 13:29:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736861400000|2025-01-14 13:30:00|41.74|41.56|41.86|41.68|41.86|41.68|41.74|41.56|9
1736861410000|2025-01-14 13:30:10|41.87|41.69|42.12|41.94|42.12|41.94|41.87|41.69|18
1736861420000|2025-01-14 13:30:20|42.11|41.93|42.23|42.05|42.24|42.06|42.11|41.93|12
1736861430000|2025-01-14 13:30:30|42.29|42.11|42.35|42.17|42.43|42.25|42.29|42.11|11
1736861440000|2025-01-14 13:30:40|42.37|42.19|42.5|42.32|42.52|42.34|42.37|42.19|15
1736861450000|2025-01-14 13:30:50|42.45|42.27|42.39|42.21|42.45|42.27|42.38|42.2|9
1736861460000|2025-01-14 13:31:00|42.38|42.2|42.44|42.26|42.44|42.26|42.38|42.2|8
1736861470000|2025-01-14 13:31:10|42.43|42.25|42.47|42.29|42.48|42.3|42.43|42.25|11
1736861480000|2025-01-14 13:31:20|42.48|42.3|42.53|42.35|42.54|42.36|42.48|42.3|13
1736861490000|2025-01-14 13:31:30|42.52|42.34|42.48|42.3|42.52|42.34|42.48|42.3|9
1736861500000|2025-01-14 13:31:40|42.5|42.32|42.52|42.34|42.52|42.34|42.49|42.31|9
1736861510000|2025-01-14 13:31:50|42.51|42.33|42.51|42.33|42.53|42.35|42.5|42.32|6
1736861520000|2025-01-14 13:32:00|42.52|42.34|42.51|42.33|42.56|42.38|42.51|42.33|11
1736861530000|2025-01-14 13:32:10|42.52|42.34|42.55|42.37|42.56|42.38|42.52|42.34|8
1736861540000|2025-01-14 13:32:20|42.52|42.34|42.44|42.26|42.54|42.36|42.44|42.26|7
1736861550000|2025-01-14 13:32:30|42.43|42.25|42.38|42.2|42.43|42.25|42.38|42.2|4
1736861560000|2025-01-14 13:32:40|42.4|42.22|42.36|42.18|42.4|42.22|42.35|42.17|5
1736861570000|2025-01-14 13:32:50|42.37|42.19|42.29|42.11|42.37|42.19|42.29|42.11|10
1736861580000|2025-01-14 13:33:00|42.28|42.1|42.3|42.12|42.32|42.14|42.27|42.09|7
1736861590000|2025-01-14 13:33:10|42.31|42.13|42.4|42.22|42.4|42.22|42.31|42.13|9
1736861600000|2025-01-14 13:33:20|42.39|42.21|42.35|42.17|42.39|42.21|42.33|42.15|15
1736861610000|2025-01-14 13:33:30|42.36|42.18|42.38|42.2|42.41|42.23|42.36|42.18|12
1736861620000|2025-01-14 13:33:40|42.37|42.19|42.3|42.12|42.37|42.19|42.29|42.11|11
1736861630000|2025-01-14 13:33:50|42.29|42.11|42.27|42.09|42.29|42.11|42.26|42.08|5
1736861640000|2025-01-14 13:34:00|42.26|42.08|42.25|42.07|42.26|42.08|42.24|42.06|7
1736861650000|2025-01-14 13:34:10|42.26|42.08|42.29|42.11|42.31|42.13|42.26|42.08|8
1736861660000|2025-01-14 13:34:20|42.3|42.12|42.36|42.18|42.36|42.18|42.29|42.11|11
1736861670000|2025-01-14 13:34:30|42.37|42.19|42.36|42.18|42.39|42.21|42.36|42.18|6
1736861680000|2025-01-14 13:34:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736861700000|2025-01-14 13:35:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736861710000|2025-01-14 13:35:10|42.1|41.92|42.11|41.93|42.16|41.98|42.07|41.89|13
1736861720000|2025-01-14 13:35:20|42.1|41.92|42.17|41.99|42.18|42|42.1|41.92|6
1736861730000|2025-01-14 13:35:30|42.15|41.97|42.12|41.94|42.17|41.99|42.1|41.92|11
1736861740000|2025-01-14 13:35:40|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736861750000|2025-01-14 13:35:50|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|6
1736861760000|2025-01-14 13:36:00|42.12|41.94|42.21|42.03|42.21|42.03|42.1|41.92|14
1736861770000|2025-01-14 13:36:10|42.22|42.04|42.22|42.04|42.25|42.07|42.22|42.04|4
1736861780000|2025-01-14 13:36:20|42.24|42.06|42.21|42.03|42.24|42.06|42.2|42.02|8
1736861790000|2025-01-14 13:36:30|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|4
1736861800000|2025-01-14 13:36:40|42.17|41.99|42.11|41.93|42.17|41.99|42.1|41.92|8
1736861810000|2025-01-14 13:36:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736861820000|2025-01-14 13:37:00|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|5
1736861830000|2025-01-14 13:37:10|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|6
1736861840000|2025-01-14 13:37:20|42.15|41.97|42.18|42|42.19|42.01|42.15|41.97|6
1736861850000|2025-01-14 13:37:30|42.16|41.98|42.22|42.04|42.22|42.04|42.16|41.98|5
1736861860000|2025-01-14 13:37:40|42.23|42.05|42.21|42.03|42.24|42.06|42.2|42.02|7
1736861870000|2025-01-14 13:37:50|42.2|42.02|42.17|41.99|42.21|42.03|42.17|41.99|9
1736861880000|2025-01-14 13:38:00|42.15|41.97|42.15|41.97|42.17|41.99|42.15|41.97|5
1736861890000|2025-01-14 13:38:10|42.16|41.98|42.15|41.97|42.16|41.98|42.13|41.95|12
1736861900000|2025-01-14 13:38:20|42.14|41.96|42.15|41.97|42.17|41.99|42.14|41.96|6
1736861910000|2025-01-14 13:38:30|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|2
1736861920000|2025-01-14 13:38:40|42.13|41.95|42.13|41.95|42.15|41.97|42.13|41.95|5
1736861930000|2025-01-14 13:38:50|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1736861940000|2025-01-14 13:39:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736861950000|2025-01-14 13:39:10|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|6
1736861960000|2025-01-14 13:39:20|42.14|41.96|42.18|42|42.19|42.01|42.13|41.95|7
1736861970000|2025-01-14 13:39:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1736861980000|2025-01-14 13:39:40|42.14|41.96|42.16|41.98|42.16|41.98|42.12|41.94|8
1736861990000|2025-01-14 13:39:50|42.17|41.99|42.21|42.03|42.21|42.03|42.17|41.99|7
1736862000000|2025-01-14 13:40:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736862010000|2025-01-14 13:40:10|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|4
1736862020000|2025-01-14 13:40:20|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|2
1736862030000|2025-01-14 13:40:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|7
1736862040000|2025-01-14 13:40:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736862050000|2025-01-14 13:40:50|42.16|41.98|42.14|41.96|42.16|41.98|42.13|41.95|7
1736862060000|2025-01-14 13:41:00|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736862070000|2025-01-14 13:41:10|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736862080000|2025-01-14 13:41:20|42.12|41.94|42.11|41.93|42.13|41.95|42.11|41.93|8
1736862090000|2025-01-14 13:41:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736862100000|2025-01-14 13:41:40|42.13|41.95|42.18|42|42.18|42|42.13|41.95|5
1736862110000|2025-01-14 13:41:50|42.19|42.01|42.23|42.05|42.23|42.05|42.19|42.01|5
1736862120000|2025-01-14 13:42:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736862130000|2025-01-14 13:42:10|42.21|42.03|42.21|42.03|42.22|42.04|42.2|42.02|5
1736862140000|2025-01-14 13:42:20|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|5
1736862150000|2025-01-14 13:42:30|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736862160000|2025-01-14 13:42:40|42.21|42.03|42.18|42|42.21|42.03|42.18|42|6
1736862170000|2025-01-14 13:42:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736862180000|2025-01-14 13:43:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736862190000|2025-01-14 13:43:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736862200000|2025-01-14 13:43:20|42.16|41.98|42.2|42.02|42.2|42.02|42.16|41.98|3
1736862210000|2025-01-14 13:43:30|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736862220000|2025-01-14 13:43:40|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736862230000|2025-01-14 13:43:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736862240000|2025-01-14 13:44:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736862250000|2025-01-14 13:44:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736862260000|2025-01-14 13:44:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736862270000|2025-01-14 13:44:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736862300000|2025-01-14 13:45:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1736862320000|2025-01-14 13:45:20|42.14|41.96|42.19|42.01|42.19|42.01|42.14|41.96|5
1736862330000|2025-01-14 13:45:30|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736862340000|2025-01-14 13:45:40|42.17|41.99|42.18|42|42.19|42.01|42.17|41.99|4
1736862350000|2025-01-14 13:45:50|42.19|42.01|42.21|42.03|42.22|42.04|42.19|42.01|4
1736862360000|2025-01-14 13:46:00|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736862370000|2025-01-14 13:46:10|42.21|42.03|42.17|41.99|42.21|42.03|42.17|41.99|5
1736862380000|2025-01-14 13:46:20|42.18|42|42.18|42|42.18|42|42.17|41.99|5
1736862390000|2025-01-14 13:46:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736862400000|2025-01-14 13:46:40|42.2|42.02|42.24|42.06|42.24|42.06|42.2|42.02|5
1736862410000|2025-01-14 13:46:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736862420000|2025-01-14 13:47:00|42.27|42.09|42.31|42.13|42.31|42.13|42.27|42.09|5
1736862430000|2025-01-14 13:47:10|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736862440000|2025-01-14 13:47:20|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|5
1736862450000|2025-01-14 13:47:30|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|5
1736862460000|2025-01-14 13:47:40|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|2
1736862470000|2025-01-14 13:47:50|42.36|42.18|42.4|42.22|42.4|42.22|42.36|42.18|4
1736862480000|2025-01-14 13:48:00|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|3
1736862490000|2025-01-14 13:48:10|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1736862500000|2025-01-14 13:48:20|42.36|42.18|42.37|42.19|42.39|42.21|42.36|42.18|5
1736862510000|2025-01-14 13:48:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1736862520000|2025-01-14 13:48:40|42.38|42.2|42.35|42.17|42.38|42.2|42.35|42.17|6
1736862530000|2025-01-14 13:48:50|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736862540000|2025-01-14 13:49:00|42.37|42.19|42.36|42.18|42.38|42.2|42.35|42.17|6
1736862550000|2025-01-14 13:49:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736862560000|2025-01-14 13:49:20|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736862570000|2025-01-14 13:49:30|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|5
1736862580000|2025-01-14 13:49:40|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736862590000|2025-01-14 13:49:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736862600000|2025-01-14 13:50:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736862610000|2025-01-14 13:50:10|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736862620000|2025-01-14 13:50:20|42.3|42.12|42.27|42.09|42.31|42.13|42.27|42.09|6
1736862630000|2025-01-14 13:50:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736862640000|2025-01-14 13:50:40|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|4
1736862650000|2025-01-14 13:50:50|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|4
1736862660000|2025-01-14 13:51:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736862670000|2025-01-14 13:51:10|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736862680000|2025-01-14 13:51:20|42.21|42.03|42.19|42.01|42.21|42.03|42.18|42|5
1736862690000|2025-01-14 13:51:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736862700000|2025-01-14 13:51:40|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736862710000|2025-01-14 13:51:50|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736862720000|2025-01-14 13:52:00|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736862730000|2025-01-14 13:52:10|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|4
1736862740000|2025-01-14 13:52:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736862750000|2025-01-14 13:52:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736862760000|2025-01-14 13:52:40|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|5
1736862770000|2025-01-14 13:52:50|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736862780000|2025-01-14 13:53:00|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736862790000|2025-01-14 13:53:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736862800000|2025-01-14 13:53:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736862810000|2025-01-14 13:53:30|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736862820000|2025-01-14 13:53:40|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736862830000|2025-01-14 13:53:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1736862840000|2025-01-14 13:54:00|42.15|41.97|42.12|41.94|42.15|41.97|42.12|41.94|4
1736862850000|2025-01-14 13:54:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736862860000|2025-01-14 13:54:20|42.14|41.96|42.18|42|42.18|42|42.14|41.96|3
1736862880000|2025-01-14 13:54:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|4
1736862890000|2025-01-14 13:54:50|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736862900000|2025-01-14 13:55:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736862910000|2025-01-14 13:55:10|42.2|42.02|42.23|42.05|42.23|42.05|42.2|42.02|4
1736862930000|2025-01-14 13:55:30|42.22|42.04|42.27|42.09|42.27|42.09|42.22|42.04|5
1736862940000|2025-01-14 13:55:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736862950000|2025-01-14 13:55:50|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736862960000|2025-01-14 13:56:00|42.23|42.05|42.22|42.04|42.24|42.06|42.22|42.04|4
1736862980000|2025-01-14 13:56:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736862990000|2025-01-14 13:56:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736863000000|2025-01-14 13:56:40|42.17|41.99|42.14|41.96|42.17|41.99|42.13|41.95|8
1736863010000|2025-01-14 13:56:50|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736863020000|2025-01-14 13:57:00|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|5
1736863030000|2025-01-14 13:57:10|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736863040000|2025-01-14 13:57:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736863050000|2025-01-14 13:57:30|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736863060000|2025-01-14 13:57:40|42.17|41.99|42.17|41.99|42.19|42.01|42.17|41.99|7
1736863070000|2025-01-14 13:57:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736863080000|2025-01-14 13:58:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736863090000|2025-01-14 13:58:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736863100000|2025-01-14 13:58:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736863110000|2025-01-14 13:58:30|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736863120000|2025-01-14 13:58:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736863130000|2025-01-14 13:58:50|42.18|42|42.18|42|42.18|42|42.16|41.98|5
1736863140000|2025-01-14 13:59:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|5
1736863150000|2025-01-14 13:59:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736863160000|2025-01-14 13:59:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736863180000|2025-01-14 13:59:40|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736863200000|2025-01-14 14:00:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736863210000|2025-01-14 14:00:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736863220000|2025-01-14 14:00:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736863230000|2025-01-14 14:00:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736863240000|2025-01-14 14:00:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736863250000|2025-01-14 14:00:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863290000|2025-01-14 14:01:30|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736863300000|2025-01-14 14:01:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736863310000|2025-01-14 14:01:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863370000|2025-01-14 14:02:50|42.07|41.89|42.03|41.85|42.07|41.89|42.03|41.85|4
1736863380000|2025-01-14 14:03:00|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736863390000|2025-01-14 14:03:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736863400000|2025-01-14 14:03:20|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|2
1736863410000|2025-01-14 14:03:30|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736863420000|2025-01-14 14:03:40|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1736863430000|2025-01-14 14:03:50|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|5
1736863440000|2025-01-14 14:04:00|41.98|41.8|42.04|41.86|42.04|41.86|41.98|41.8|4
1736863450000|2025-01-14 14:04:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736863460000|2025-01-14 14:04:20|42.06|41.88|42.05|41.87|42.06|41.88|42.04|41.86|6
1736863470000|2025-01-14 14:04:30|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736863480000|2025-01-14 14:04:40|42.05|41.87|42.04|41.86|42.05|41.87|42.02|41.84|5
1736863490000|2025-01-14 14:04:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|4
1736863500000|2025-01-14 14:05:00|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|3
1736863510000|2025-01-14 14:05:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863530000|2025-01-14 14:05:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736863540000|2025-01-14 14:05:40|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|3
1736863550000|2025-01-14 14:05:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736863560000|2025-01-14 14:06:00|42.03|41.85|42|41.82|42.04|41.86|41.99|41.81|7
1736863570000|2025-01-14 14:06:10|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736863580000|2025-01-14 14:06:20|42.03|41.85|42.03|41.85|42.05|41.87|42.03|41.85|3
1736863590000|2025-01-14 14:06:30|42.02|41.84|42.06|41.88|42.06|41.88|42.02|41.84|4
1736863600000|2025-01-14 14:06:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736863610000|2025-01-14 14:06:50|42.06|41.88|42.09|41.91|42.09|41.91|42.05|41.87|6
1736863630000|2025-01-14 14:07:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736863640000|2025-01-14 14:07:20|42.11|41.93|42.07|41.89|42.11|41.93|42.07|41.89|8
1736863660000|2025-01-14 14:07:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863670000|2025-01-14 14:07:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736863680000|2025-01-14 14:08:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736863690000|2025-01-14 14:08:10|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736863700000|2025-01-14 14:08:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736863710000|2025-01-14 14:08:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736863730000|2025-01-14 14:08:50|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|2
1736863740000|2025-01-14 14:09:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736863770000|2025-01-14 14:09:30|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736863780000|2025-01-14 14:09:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736863790000|2025-01-14 14:09:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736863800000|2025-01-14 14:10:00|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736863810000|2025-01-14 14:10:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736863820000|2025-01-14 14:10:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736863830000|2025-01-14 14:10:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736863840000|2025-01-14 14:10:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736863850000|2025-01-14 14:10:50|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1736863860000|2025-01-14 14:11:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736863880000|2025-01-14 14:11:20|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|5
1736863890000|2025-01-14 14:11:30|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736863900000|2025-01-14 14:11:40|41.99|41.81|42.03|41.85|42.03|41.85|41.97|41.79|4
1736863910000|2025-01-14 14:11:50|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736863940000|2025-01-14 14:12:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736863950000|2025-01-14 14:12:30|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736863960000|2025-01-14 14:12:40|42.01|41.83|42.03|41.85|42.03|41.85|42.01|41.83|2
1736863990000|2025-01-14 14:13:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736864000000|2025-01-14 14:13:20|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736864010000|2025-01-14 14:13:30|42.06|41.88|42.09|41.91|42.09|41.91|42.06|41.88|3
1736864020000|2025-01-14 14:13:40|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736864030000|2025-01-14 14:13:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736864040000|2025-01-14 14:14:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736864050000|2025-01-14 14:14:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736864060000|2025-01-14 14:14:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736864100000|2025-01-14 14:15:00|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|3
1736864110000|2025-01-14 14:15:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736864120000|2025-01-14 14:15:20|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736864140000|2025-01-14 14:15:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736864150000|2025-01-14 14:15:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736864160000|2025-01-14 14:16:00|42.18|42|42.21|42.03|42.21|42.03|42.18|42|4
1736864170000|2025-01-14 14:16:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736864190000|2025-01-14 14:16:30|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|5
1736864210000|2025-01-14 14:16:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736864260000|2025-01-14 14:17:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736864270000|2025-01-14 14:17:50|42.22|42.04|42.21|42.03|42.23|42.05|42.21|42.03|4
1736864280000|2025-01-14 14:18:00|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736864290000|2025-01-14 14:18:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736864300000|2025-01-14 14:18:20|42.18|42|42.2|42.02|42.2|42.02|42.18|42|2
1736864310000|2025-01-14 14:18:30|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|2
1736864350000|2025-01-14 14:19:10|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1736864360000|2025-01-14 14:19:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736864380000|2025-01-14 14:19:40|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736864390000|2025-01-14 14:19:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736864420000|2025-01-14 14:20:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736864430000|2025-01-14 14:20:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736864460000|2025-01-14 14:21:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736864490000|2025-01-14 14:21:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|4
1736864500000|2025-01-14 14:21:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736864510000|2025-01-14 14:21:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736864520000|2025-01-14 14:22:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736864530000|2025-01-14 14:22:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736864550000|2025-01-14 14:22:30|42.3|42.12|42.3|42.12|42.3|42.12|42.28|42.1|8
1736864560000|2025-01-14 14:22:40|42.31|42.13|42.32|42.14|42.32|42.14|42.3|42.12|4
1736864570000|2025-01-14 14:22:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736864580000|2025-01-14 14:23:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736864590000|2025-01-14 14:23:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736864600000|2025-01-14 14:23:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736864610000|2025-01-14 14:23:30|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736864620000|2025-01-14 14:23:40|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736864630000|2025-01-14 14:23:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736864640000|2025-01-14 14:24:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736864670000|2025-01-14 14:24:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736864700000|2025-01-14 14:25:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736864710000|2025-01-14 14:25:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736864720000|2025-01-14 14:25:20|42.27|42.09|42.28|42.1|42.28|42.1|42.26|42.08|4
1736864730000|2025-01-14 14:25:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736864740000|2025-01-14 14:25:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736864760000|2025-01-14 14:26:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736864770000|2025-01-14 14:26:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736864780000|2025-01-14 14:26:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1736864790000|2025-01-14 14:26:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736864800000|2025-01-14 14:26:40|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736864820000|2025-01-14 14:27:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736864850000|2025-01-14 14:27:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736864860000|2025-01-14 14:27:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736864870000|2025-01-14 14:27:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736864900000|2025-01-14 14:28:20|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736864920000|2025-01-14 14:28:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736864930000|2025-01-14 14:28:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|4
1736864940000|2025-01-14 14:29:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736864950000|2025-01-14 14:29:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736864970000|2025-01-14 14:29:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736864980000|2025-01-14 14:29:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736865000000|2025-01-14 14:30:00|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736865010000|2025-01-14 14:30:10|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|4
1736865020000|2025-01-14 14:30:20|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|3
1736865030000|2025-01-14 14:30:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1736865040000|2025-01-14 14:30:40|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1736865050000|2025-01-14 14:30:50|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|5
1736865070000|2025-01-14 14:31:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736865080000|2025-01-14 14:31:20|42.45|42.27|42.46|42.28|42.46|42.28|42.44|42.26|4
1736865090000|2025-01-14 14:31:30|42.45|42.27|42.45|42.27|42.47|42.29|42.44|42.26|10
1736865100000|2025-01-14 14:31:40|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1736865110000|2025-01-14 14:31:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1736865120000|2025-01-14 14:32:00|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|6
1736865130000|2025-01-14 14:32:10|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1736865140000|2025-01-14 14:32:20|42.4|42.22|42.35|42.17|42.4|42.22|42.35|42.17|8
1736865160000|2025-01-14 14:32:40|42.37|42.19|42.37|42.19|42.39|42.21|42.37|42.19|3
1736865170000|2025-01-14 14:32:50|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|5
1736865180000|2025-01-14 14:33:00|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|4
1736865190000|2025-01-14 14:33:10|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|6
1736865200000|2025-01-14 14:33:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736865210000|2025-01-14 14:33:30|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736865220000|2025-01-14 14:33:40|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1736865240000|2025-01-14 14:34:00|42.33|42.15|42.36|42.18|42.37|42.19|42.33|42.15|5
1736865250000|2025-01-14 14:34:10|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1736865260000|2025-01-14 14:34:20|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|3
1736865270000|2025-01-14 14:34:30|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736865280000|2025-01-14 14:34:40|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736865290000|2025-01-14 14:34:50|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1736865300000|2025-01-14 14:35:00|42.43|42.25|42.48|42.3|42.48|42.3|42.43|42.25|5
1736865310000|2025-01-14 14:35:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1736865320000|2025-01-14 14:35:20|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1736865330000|2025-01-14 14:35:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736865340000|2025-01-14 14:35:40|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|5
1736865350000|2025-01-14 14:35:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736865360000|2025-01-14 14:36:00|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1736865370000|2025-01-14 14:36:10|42.5|42.32|42.52|42.34|42.52|42.34|42.49|42.31|4
1736865380000|2025-01-14 14:36:20|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1736865390000|2025-01-14 14:36:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736865400000|2025-01-14 14:36:40|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736865410000|2025-01-14 14:36:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736865420000|2025-01-14 14:37:00|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|4
1736865430000|2025-01-14 14:37:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736865440000|2025-01-14 14:37:20|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|4
1736865450000|2025-01-14 14:37:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736865460000|2025-01-14 14:37:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736865470000|2025-01-14 14:37:50|42.63|42.45|42.63|42.45|42.64|42.46|42.61|42.43|9
1736865480000|2025-01-14 14:38:00|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|4
1736865500000|2025-01-14 14:38:20|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|4
1736865510000|2025-01-14 14:38:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|4
1736865520000|2025-01-14 14:38:40|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736865530000|2025-01-14 14:38:50|42.62|42.44|42.65|42.47|42.65|42.47|42.62|42.44|4
1736865540000|2025-01-14 14:39:00|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736865550000|2025-01-14 14:39:10|42.62|42.44|42.58|42.4|42.63|42.45|42.58|42.4|5
1736865560000|2025-01-14 14:39:20|42.57|42.39|42.53|42.35|42.57|42.39|42.53|42.35|7
1736865570000|2025-01-14 14:39:30|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1736865580000|2025-01-14 14:39:40|42.56|42.38|42.6|42.42|42.6|42.42|42.56|42.38|4
1736865600000|2025-01-14 14:40:00|42.61|42.43|42.65|42.47|42.65|42.47|42.61|42.43|5
1736865610000|2025-01-14 14:40:10|42.66|42.48|42.66|42.48|42.67|42.49|42.64|42.46|7
1736865620000|2025-01-14 14:40:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736865630000|2025-01-14 14:40:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|4
1736865660000|2025-01-14 14:41:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1736865670000|2025-01-14 14:41:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736865680000|2025-01-14 14:41:20|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|3
1736865690000|2025-01-14 14:41:30|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736865700000|2025-01-14 14:41:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736865710000|2025-01-14 14:41:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736865720000|2025-01-14 14:42:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736865730000|2025-01-14 14:42:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736865740000|2025-01-14 14:42:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736865750000|2025-01-14 14:42:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|4
1736865760000|2025-01-14 14:42:40|42.6|42.42|42.61|42.43|42.62|42.44|42.6|42.42|4
1736865770000|2025-01-14 14:42:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736865780000|2025-01-14 14:43:00|42.58|42.4|42.57|42.39|42.58|42.4|42.56|42.38|6
1736865790000|2025-01-14 14:43:10|42.56|42.38|42.52|42.34|42.57|42.39|42.52|42.34|9
1736865800000|2025-01-14 14:43:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736865810000|2025-01-14 14:43:30|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1736865820000|2025-01-14 14:43:40|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|7
1736865830000|2025-01-14 14:43:50|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1736865850000|2025-01-14 14:44:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1736865860000|2025-01-14 14:44:20|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|2
1736865870000|2025-01-14 14:44:30|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736865890000|2025-01-14 14:44:50|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|2
1736865900000|2025-01-14 14:45:00|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1736865910000|2025-01-14 14:45:10|42.42|42.24|42.37|42.19|42.42|42.24|42.37|42.19|6
1736865920000|2025-01-14 14:45:20|42.36|42.18|42.35|42.17|42.36|42.18|42.33|42.15|7
1736865930000|2025-01-14 14:45:30|42.34|42.16|42.33|42.15|42.35|42.17|42.33|42.15|4
1736865940000|2025-01-14 14:45:40|42.32|42.14|42.31|42.13|42.33|42.15|42.3|42.12|8
1736865950000|2025-01-14 14:45:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736865960000|2025-01-14 14:46:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736865970000|2025-01-14 14:46:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736866000000|2025-01-14 14:46:40|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|4
1736866020000|2025-01-14 14:47:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736866030000|2025-01-14 14:47:10|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736866040000|2025-01-14 14:47:20|42.19|42.01|42.21|42.03|42.22|42.04|42.18|42|7
1736866050000|2025-01-14 14:47:30|42.23|42.05|42.19|42.01|42.23|42.05|42.19|42.01|4
1736866060000|2025-01-14 14:47:40|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1736866070000|2025-01-14 14:47:50|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736866080000|2025-01-14 14:48:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736866090000|2025-01-14 14:48:10|42.16|41.98|42.18|42|42.18|42|42.16|41.98|7
1736866100000|2025-01-14 14:48:20|42.17|41.99|42.16|41.98|42.2|42.02|42.16|41.98|7
1736866110000|2025-01-14 14:48:30|42.18|42|42.23|42.05|42.23|42.05|42.18|42|4
1736866120000|2025-01-14 14:48:40|42.22|42.04|42.21|42.03|42.23|42.05|42.2|42.02|6
1736866130000|2025-01-14 14:48:50|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|6
1736866140000|2025-01-14 14:49:00|42.18|42|42.2|42.02|42.22|42.04|42.18|42|7
1736866150000|2025-01-14 14:49:10|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|5
1736866160000|2025-01-14 14:49:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736866170000|2025-01-14 14:49:30|42.21|42.03|42.2|42.02|42.21|42.03|42.19|42.01|4
1736866180000|2025-01-14 14:49:40|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736866190000|2025-01-14 14:49:50|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736866200000|2025-01-14 14:50:00|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|6
1736866210000|2025-01-14 14:50:10|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736866220000|2025-01-14 14:50:20|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|6
1736866230000|2025-01-14 14:50:30|42.21|42.03|42.18|42|42.21|42.03|42.18|42|6
1736866240000|2025-01-14 14:50:40|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|7
1736866250000|2025-01-14 14:50:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736866260000|2025-01-14 14:51:00|42.18|42|42.19|42.01|42.19|42.01|42.18|42|4
1736866280000|2025-01-14 14:51:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736866290000|2025-01-14 14:51:30|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736866300000|2025-01-14 14:51:40|42.22|42.04|42.26|42.08|42.26|42.08|42.22|42.04|4
1736866310000|2025-01-14 14:51:50|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|6
1736866320000|2025-01-14 14:52:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736866330000|2025-01-14 14:52:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736866340000|2025-01-14 14:52:20|42.3|42.12|42.29|42.11|42.3|42.12|42.28|42.1|3
1736866350000|2025-01-14 14:52:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736866360000|2025-01-14 14:52:40|42.28|42.1|42.22|42.04|42.28|42.1|42.22|42.04|8
1736866370000|2025-01-14 14:52:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736866390000|2025-01-14 14:53:10|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736866400000|2025-01-14 14:53:20|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736866410000|2025-01-14 14:53:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|4
1736866420000|2025-01-14 14:53:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736866430000|2025-01-14 14:53:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736866440000|2025-01-14 14:54:00|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736866450000|2025-01-14 14:54:10|42.1|41.92|42.09|41.91|42.1|41.92|42.08|41.9|4
1736866460000|2025-01-14 14:54:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736866470000|2025-01-14 14:54:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736866480000|2025-01-14 14:54:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736866490000|2025-01-14 14:54:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|5
1736866500000|2025-01-14 14:55:00|42.11|41.93|42.11|41.93|42.13|41.95|42.11|41.93|3
1736866510000|2025-01-14 14:55:10|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1736866520000|2025-01-14 14:55:20|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736866530000|2025-01-14 14:55:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736866540000|2025-01-14 14:55:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|8
1736866550000|2025-01-14 14:55:50|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|7
1736866560000|2025-01-14 14:56:00|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|6
1736866570000|2025-01-14 14:56:10|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736866580000|2025-01-14 14:56:20|42.06|41.88|42.1|41.92|42.1|41.92|42.05|41.87|7
1736866590000|2025-01-14 14:56:30|42.11|41.93|42.16|41.98|42.16|41.98|42.11|41.93|7
1736866600000|2025-01-14 14:56:40|42.15|41.97|42.14|41.96|42.16|41.98|42.13|41.95|10
1736866610000|2025-01-14 14:56:50|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|2
1736866620000|2025-01-14 14:57:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736866640000|2025-01-14 14:57:20|42.12|41.94|42.1|41.92|42.13|41.95|42.09|41.91|6
1736866650000|2025-01-14 14:57:30|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|4
1736866670000|2025-01-14 14:57:50|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|5
1736866680000|2025-01-14 14:58:00|42.08|41.9|42.04|41.86|42.08|41.9|42.04|41.86|5
1736866690000|2025-01-14 14:58:10|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736866700000|2025-01-14 14:58:20|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1736866720000|2025-01-14 14:58:40|42.03|41.85|42.04|41.86|42.05|41.87|42.03|41.85|4
1736866730000|2025-01-14 14:58:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736866740000|2025-01-14 14:59:00|42.05|41.87|42.03|41.85|42.06|41.88|42.03|41.85|5
1736866750000|2025-01-14 14:59:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|4
1736866760000|2025-01-14 14:59:20|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|3
1736866770000|2025-01-14 14:59:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736866780000|2025-01-14 14:59:40|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736866790000|2025-01-14 14:59:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736866800000|2025-01-14 15:00:00|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|5
1736866810000|2025-01-14 15:00:10|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|5
1736866820000|2025-01-14 15:00:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736866830000|2025-01-14 15:00:30|42.11|41.93|42.06|41.88|42.11|41.93|42.06|41.88|5
1736866840000|2025-01-14 15:00:40|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736866850000|2025-01-14 15:00:50|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736866860000|2025-01-14 15:01:00|42.06|41.88|42.06|41.88|42.08|41.9|42.06|41.88|3
1736866870000|2025-01-14 15:01:10|42.08|41.9|42.07|41.89|42.09|41.91|42.05|41.87|8
1736866880000|2025-01-14 15:01:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736866890000|2025-01-14 15:01:30|42.06|41.88|42.1|41.92|42.1|41.92|42.06|41.88|5
1736866900000|2025-01-14 15:01:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736866920000|2025-01-14 15:02:00|42.13|41.95|42.14|41.96|42.15|41.97|42.12|41.94|7
1736866930000|2025-01-14 15:02:10|42.13|41.95|42.17|41.99|42.17|41.99|42.13|41.95|4
1736866940000|2025-01-14 15:02:20|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|5
1736866950000|2025-01-14 15:02:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736866960000|2025-01-14 15:02:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736866970000|2025-01-14 15:02:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736866980000|2025-01-14 15:03:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|6
1736866990000|2025-01-14 15:03:10|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736867000000|2025-01-14 15:03:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736867010000|2025-01-14 15:03:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736867020000|2025-01-14 15:03:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736867030000|2025-01-14 15:03:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736867040000|2025-01-14 15:04:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736867050000|2025-01-14 15:04:10|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|5
1736867060000|2025-01-14 15:04:20|42.19|42.01|42.16|41.98|42.19|42.01|42.15|41.97|5
1736867070000|2025-01-14 15:04:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736867090000|2025-01-14 15:04:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736867100000|2025-01-14 15:05:00|42.16|41.98|42.12|41.94|42.16|41.98|42.12|41.94|6
1736867110000|2025-01-14 15:05:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|4
1736867120000|2025-01-14 15:05:20|42.11|41.93|42.1|41.92|42.12|41.94|42.1|41.92|4
1736867130000|2025-01-14 15:05:30|42.11|41.93|42.07|41.89|42.11|41.93|42.07|41.89|5
1736867140000|2025-01-14 15:05:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736867150000|2025-01-14 15:05:50|42.07|41.89|42.13|41.95|42.13|41.95|42.06|41.88|7
1736867160000|2025-01-14 15:06:00|42.14|41.96|42.1|41.92|42.14|41.96|42.1|41.92|8
1736867170000|2025-01-14 15:06:10|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736867180000|2025-01-14 15:06:20|42.15|41.97|42.18|42|42.18|42|42.15|41.97|6
1736867200000|2025-01-14 15:06:40|42.2|42.02|42.21|42.03|42.22|42.04|42.2|42.02|6
1736867210000|2025-01-14 15:06:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867220000|2025-01-14 15:07:00|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736867230000|2025-01-14 15:07:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736867240000|2025-01-14 15:07:20|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1736867260000|2025-01-14 15:07:40|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736867270000|2025-01-14 15:07:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736867280000|2025-01-14 15:08:00|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736867290000|2025-01-14 15:08:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736867300000|2025-01-14 15:08:20|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1736867320000|2025-01-14 15:08:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1736867330000|2025-01-14 15:08:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736867340000|2025-01-14 15:09:00|42.26|42.08|42.25|42.07|42.26|42.08|42.24|42.06|4
1736867350000|2025-01-14 15:09:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736867360000|2025-01-14 15:09:20|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736867370000|2025-01-14 15:09:30|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|2
1736867380000|2025-01-14 15:09:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736867390000|2025-01-14 15:09:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736867400000|2025-01-14 15:10:00|42.2|42.02|42.17|41.99|42.21|42.03|42.16|41.98|6
1736867410000|2025-01-14 15:10:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736867420000|2025-01-14 15:10:20|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|3
1736867430000|2025-01-14 15:10:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736867440000|2025-01-14 15:10:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736867460000|2025-01-14 15:11:00|42.12|41.94|42.11|41.93|42.12|41.94|42.09|41.91|7
1736867470000|2025-01-14 15:11:10|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|4
1736867480000|2025-01-14 15:11:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736867490000|2025-01-14 15:11:30|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|5
1736867500000|2025-01-14 15:11:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867510000|2025-01-14 15:11:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736867520000|2025-01-14 15:12:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736867530000|2025-01-14 15:12:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736867540000|2025-01-14 15:12:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736867570000|2025-01-14 15:12:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736867580000|2025-01-14 15:13:00|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736867590000|2025-01-14 15:13:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736867600000|2025-01-14 15:13:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736867610000|2025-01-14 15:13:30|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1736867620000|2025-01-14 15:13:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|4
1736867630000|2025-01-14 15:13:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736867640000|2025-01-14 15:14:00|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736867650000|2025-01-14 15:14:10|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1736867660000|2025-01-14 15:14:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736867670000|2025-01-14 15:14:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736867680000|2025-01-14 15:14:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736867690000|2025-01-14 15:14:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736867700000|2025-01-14 15:15:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736867710000|2025-01-14 15:15:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736867720000|2025-01-14 15:15:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736867730000|2025-01-14 15:15:30|42.27|42.09|42.23|42.05|42.27|42.09|42.23|42.05|5
1736867740000|2025-01-14 15:15:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867750000|2025-01-14 15:15:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736867760000|2025-01-14 15:16:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736867770000|2025-01-14 15:16:10|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|4
1736867780000|2025-01-14 15:16:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736867800000|2025-01-14 15:16:40|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736867810000|2025-01-14 15:16:50|42.3|42.12|42.29|42.11|42.3|42.12|42.28|42.1|4
1736867820000|2025-01-14 15:17:00|42.3|42.12|42.31|42.13|42.32|42.14|42.3|42.12|6
1736867830000|2025-01-14 15:17:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736867840000|2025-01-14 15:17:20|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736867850000|2025-01-14 15:17:30|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736867860000|2025-01-14 15:17:40|42.26|42.08|42.25|42.07|42.27|42.09|42.25|42.07|4
1736867870000|2025-01-14 15:17:50|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|4
1736867880000|2025-01-14 15:18:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736867890000|2025-01-14 15:18:10|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736867900000|2025-01-14 15:18:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867910000|2025-01-14 15:18:30|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736867920000|2025-01-14 15:18:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867930000|2025-01-14 15:18:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736867940000|2025-01-14 15:19:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736867950000|2025-01-14 15:19:10|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736867960000|2025-01-14 15:19:20|42.22|42.04|42.21|42.03|42.23|42.05|42.21|42.03|4
1736867970000|2025-01-14 15:19:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736867980000|2025-01-14 15:19:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736867990000|2025-01-14 15:19:50|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736868000000|2025-01-14 15:20:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736868010000|2025-01-14 15:20:10|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1736868020000|2025-01-14 15:20:20|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736868030000|2025-01-14 15:20:30|42.16|41.98|42.19|42.01|42.19|42.01|42.16|41.98|4
1736868040000|2025-01-14 15:20:40|42.17|41.99|42.16|41.98|42.19|42.01|42.16|41.98|5
1736868050000|2025-01-14 15:20:50|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736868060000|2025-01-14 15:21:00|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|2
1736868070000|2025-01-14 15:21:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736868080000|2025-01-14 15:21:20|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736868090000|2025-01-14 15:21:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736868100000|2025-01-14 15:21:40|42.13|41.95|42.11|41.93|42.14|41.96|42.11|41.93|5
1736868110000|2025-01-14 15:21:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736868120000|2025-01-14 15:22:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736868140000|2025-01-14 15:22:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736868150000|2025-01-14 15:22:30|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736868160000|2025-01-14 15:22:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736868170000|2025-01-14 15:22:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736868190000|2025-01-14 15:23:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736868200000|2025-01-14 15:23:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736868210000|2025-01-14 15:23:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736868220000|2025-01-14 15:23:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736868230000|2025-01-14 15:23:50|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736868240000|2025-01-14 15:24:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736868250000|2025-01-14 15:24:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|6
1736868260000|2025-01-14 15:24:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736868290000|2025-01-14 15:24:50|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|2
1736868300000|2025-01-14 15:25:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|4
1736868310000|2025-01-14 15:25:10|42.09|41.91|42.13|41.95|42.13|41.95|42.09|41.91|5
1736868320000|2025-01-14 15:25:20|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|5
1736868340000|2025-01-14 15:25:40|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736868350000|2025-01-14 15:25:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736868360000|2025-01-14 15:26:00|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|4
1736868370000|2025-01-14 15:26:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736868390000|2025-01-14 15:26:30|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|2
1736868400000|2025-01-14 15:26:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868410000|2025-01-14 15:26:50|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1736868420000|2025-01-14 15:27:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|5
1736868430000|2025-01-14 15:27:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868440000|2025-01-14 15:27:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736868450000|2025-01-14 15:27:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736868460000|2025-01-14 15:27:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868470000|2025-01-14 15:27:50|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736868490000|2025-01-14 15:28:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736868510000|2025-01-14 15:28:30|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736868530000|2025-01-14 15:28:50|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736868540000|2025-01-14 15:29:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736868580000|2025-01-14 15:29:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736868590000|2025-01-14 15:29:50|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|2
1736868600000|2025-01-14 15:30:00|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|5
1736868610000|2025-01-14 15:30:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1736868620000|2025-01-14 15:30:20|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1736868640000|2025-01-14 15:30:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736868650000|2025-01-14 15:30:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868700000|2025-01-14 15:31:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736868710000|2025-01-14 15:31:50|42.08|41.9|42.09|41.91|42.09|41.91|42.07|41.89|8
1736868730000|2025-01-14 15:32:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868740000|2025-01-14 15:32:20|42.11|41.93|42.08|41.9|42.12|41.94|42.08|41.9|6
1736868760000|2025-01-14 15:32:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736868770000|2025-01-14 15:32:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736868800000|2025-01-14 15:33:20|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|5
1736868810000|2025-01-14 15:33:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736868820000|2025-01-14 15:33:40|42.1|41.92|42.19|42.01|42.22|42.04|42.1|41.92|7
1736868830000|2025-01-14 15:33:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736868840000|2025-01-14 15:34:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|4
1736868850000|2025-01-14 15:34:10|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736868860000|2025-01-14 15:34:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736868870000|2025-01-14 15:34:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736868880000|2025-01-14 15:34:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736868890000|2025-01-14 15:34:50|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736868900000|2025-01-14 15:35:00|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|4
1736868910000|2025-01-14 15:35:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736868930000|2025-01-14 15:35:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736868940000|2025-01-14 15:35:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736868950000|2025-01-14 15:35:50|42.18|42|42.18|42|42.18|42|42.17|41.99|5
1736868960000|2025-01-14 15:36:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|3
1736868970000|2025-01-14 15:36:10|42.19|42.01|42.21|42.03|42.21|42.03|42.18|42|5
1736868980000|2025-01-14 15:36:20|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736868990000|2025-01-14 15:36:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736869000000|2025-01-14 15:36:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736869010000|2025-01-14 15:36:50|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736869020000|2025-01-14 15:37:00|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|2
1736869030000|2025-01-14 15:37:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736869040000|2025-01-14 15:37:20|42.19|42.01|42.14|41.96|42.19|42.01|42.14|41.96|6
1736869050000|2025-01-14 15:37:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736869060000|2025-01-14 15:37:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869070000|2025-01-14 15:37:50|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1736869080000|2025-01-14 15:38:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736869090000|2025-01-14 15:38:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736869100000|2025-01-14 15:38:20|42.18|42|42.21|42.03|42.22|42.04|42.18|42|4
1736869110000|2025-01-14 15:38:30|42.22|42.04|42.19|42.01|42.22|42.04|42.18|42|5
1736869120000|2025-01-14 15:38:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869130000|2025-01-14 15:38:50|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736869140000|2025-01-14 15:39:00|42.18|42|42.15|41.97|42.18|42|42.15|41.97|4
1736869150000|2025-01-14 15:39:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869160000|2025-01-14 15:39:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736869170000|2025-01-14 15:39:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736869180000|2025-01-14 15:39:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736869190000|2025-01-14 15:39:50|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|5
1736869200000|2025-01-14 15:40:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736869210000|2025-01-14 15:40:10|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736869220000|2025-01-14 15:40:20|42.1|41.92|42.16|41.98|42.16|41.98|42.1|41.92|7
1736869230000|2025-01-14 15:40:30|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736869240000|2025-01-14 15:40:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869250000|2025-01-14 15:40:50|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1736869260000|2025-01-14 15:41:00|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|4
1736869280000|2025-01-14 15:41:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869290000|2025-01-14 15:41:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|4
1736869300000|2025-01-14 15:41:40|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736869310000|2025-01-14 15:41:50|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736869320000|2025-01-14 15:42:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736869340000|2025-01-14 15:42:20|42.23|42.05|42.23|42.05|42.23|42.05|42.21|42.03|4
1736869360000|2025-01-14 15:42:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|5
1736869370000|2025-01-14 15:42:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736869380000|2025-01-14 15:43:00|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736869400000|2025-01-14 15:43:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|4
1736869410000|2025-01-14 15:43:30|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736869420000|2025-01-14 15:43:40|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|3
1736869430000|2025-01-14 15:43:50|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|8
1736869440000|2025-01-14 15:44:00|42.25|42.07|42.25|42.07|42.26|42.08|42.24|42.06|5
1736869450000|2025-01-14 15:44:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736869460000|2025-01-14 15:44:20|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736869470000|2025-01-14 15:44:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736869500000|2025-01-14 15:45:00|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|6
1736869510000|2025-01-14 15:45:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736869520000|2025-01-14 15:45:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736869530000|2025-01-14 15:45:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736869540000|2025-01-14 15:45:40|42.24|42.06|42.22|42.04|42.25|42.07|42.22|42.04|7
1736869550000|2025-01-14 15:45:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736869560000|2025-01-14 15:46:00|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736869570000|2025-01-14 15:46:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736869580000|2025-01-14 15:46:20|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|5
1736869590000|2025-01-14 15:46:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736869600000|2025-01-14 15:46:40|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736869610000|2025-01-14 15:46:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736869620000|2025-01-14 15:47:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869630000|2025-01-14 15:47:10|42.2|42.02|42.24|42.06|42.24|42.06|42.2|42.02|5
1736869640000|2025-01-14 15:47:20|42.25|42.07|42.25|42.07|42.25|42.07|42.23|42.05|7
1736869650000|2025-01-14 15:47:30|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736869660000|2025-01-14 15:47:40|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736869670000|2025-01-14 15:47:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736869680000|2025-01-14 15:48:00|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736869690000|2025-01-14 15:48:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736869700000|2025-01-14 15:48:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736869710000|2025-01-14 15:48:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|6
1736869720000|2025-01-14 15:48:40|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736869730000|2025-01-14 15:48:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736869740000|2025-01-14 15:49:00|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|4
1736869760000|2025-01-14 15:49:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736869770000|2025-01-14 15:49:30|42.17|41.99|42.19|42.01|42.19|42.01|42.16|41.98|5
1736869780000|2025-01-14 15:49:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869790000|2025-01-14 15:49:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736869800000|2025-01-14 15:50:00|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736869810000|2025-01-14 15:50:10|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|4
1736869820000|2025-01-14 15:50:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736869830000|2025-01-14 15:50:30|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736869850000|2025-01-14 15:50:50|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736869860000|2025-01-14 15:51:00|42.2|42.02|42.18|42|42.21|42.03|42.18|42|5
1736869870000|2025-01-14 15:51:10|42.17|41.99|42.13|41.95|42.17|41.99|42.13|41.95|5
1736869890000|2025-01-14 15:51:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869900000|2025-01-14 15:51:40|42.15|41.97|42.23|42.05|42.24|42.06|42.15|41.97|7
1736869910000|2025-01-14 15:51:50|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|3
1736869920000|2025-01-14 15:52:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736869930000|2025-01-14 15:52:10|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1736869940000|2025-01-14 15:52:20|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736869950000|2025-01-14 15:52:30|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|6
1736869960000|2025-01-14 15:52:40|42.21|42.03|42.22|42.04|42.22|42.04|42.2|42.02|6
1736869980000|2025-01-14 15:53:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736869990000|2025-01-14 15:53:10|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|4
1736870000000|2025-01-14 15:53:20|42.21|42.03|42.2|42.02|42.23|42.05|42.2|42.02|4
1736870010000|2025-01-14 15:53:30|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736870020000|2025-01-14 15:53:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736870030000|2025-01-14 15:53:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736870040000|2025-01-14 15:54:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736870050000|2025-01-14 15:54:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|6
1736870060000|2025-01-14 15:54:20|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736870070000|2025-01-14 15:54:30|42.2|42.02|42.2|42.02|42.22|42.04|42.2|42.02|8
1736870080000|2025-01-14 15:54:40|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|2
1736870090000|2025-01-14 15:54:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736870100000|2025-01-14 15:55:00|42.23|42.05|42.22|42.04|42.23|42.05|42.21|42.03|6
1736870110000|2025-01-14 15:55:10|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|5
1736870120000|2025-01-14 15:55:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736870130000|2025-01-14 15:55:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736870140000|2025-01-14 15:55:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736870150000|2025-01-14 15:55:50|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|4
1736870160000|2025-01-14 15:56:00|42.18|42|42.17|41.99|42.2|42.02|42.17|41.99|5
1736870170000|2025-01-14 15:56:10|42.18|42|42.2|42.02|42.2|42.02|42.18|42|5
1736870200000|2025-01-14 15:56:40|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736870210000|2025-01-14 15:56:50|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|2
1736870220000|2025-01-14 15:57:00|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736870230000|2025-01-14 15:57:10|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|5
1736870240000|2025-01-14 15:57:20|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1736870250000|2025-01-14 15:57:30|42.24|42.06|42.23|42.05|42.25|42.07|42.23|42.05|4
1736870260000|2025-01-14 15:57:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1736870270000|2025-01-14 15:57:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|6
1736870280000|2025-01-14 15:58:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736870290000|2025-01-14 15:58:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736870300000|2025-01-14 15:58:20|42.2|42.02|42.23|42.05|42.24|42.06|42.2|42.02|6
1736870310000|2025-01-14 15:58:30|42.22|42.04|42.23|42.05|42.23|42.05|42.21|42.03|4
1736870320000|2025-01-14 15:58:40|42.22|42.04|42.18|42|42.22|42.04|42.18|42|7
1736870330000|2025-01-14 15:58:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736870340000|2025-01-14 15:59:00|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736870350000|2025-01-14 15:59:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736870370000|2025-01-14 15:59:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736870380000|2025-01-14 15:59:40|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736870390000|2025-01-14 15:59:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736870400000|2025-01-14 16:00:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736870410000|2025-01-14 16:00:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1736870420000|2025-01-14 16:00:20|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1736870430000|2025-01-14 16:00:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736870440000|2025-01-14 16:00:40|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736870450000|2025-01-14 16:00:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736870460000|2025-01-14 16:01:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736870470000|2025-01-14 16:01:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736870480000|2025-01-14 16:01:20|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736870490000|2025-01-14 16:01:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736870500000|2025-01-14 16:01:40|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1736870510000|2025-01-14 16:01:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736870520000|2025-01-14 16:02:00|42.04|41.86|41.98|41.8|42.05|41.87|41.98|41.8|6
1736870530000|2025-01-14 16:02:10|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736870560000|2025-01-14 16:02:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736870580000|2025-01-14 16:03:00|41.93|41.75|41.9|41.72|41.93|41.75|41.9|41.72|4
1736870590000|2025-01-14 16:03:10|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736870600000|2025-01-14 16:03:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736870610000|2025-01-14 16:03:30|41.85|41.67|41.83|41.65|41.85|41.67|41.82|41.64|7
1736870620000|2025-01-14 16:03:40|41.84|41.66|41.87|41.69|41.87|41.69|41.83|41.65|6
1736870630000|2025-01-14 16:03:50|41.88|41.7|41.87|41.69|41.89|41.71|41.86|41.68|8
1736870640000|2025-01-14 16:04:00|41.86|41.68|41.84|41.66|41.87|41.69|41.83|41.65|11
1736870650000|2025-01-14 16:04:10|41.83|41.65|41.81|41.63|41.83|41.65|41.79|41.61|7
1736870660000|2025-01-14 16:04:20|41.8|41.62|41.82|41.64|41.82|41.64|41.8|41.62|5
1736870670000|2025-01-14 16:04:30|41.85|41.67|41.86|41.68|41.87|41.69|41.85|41.67|8
1736870680000|2025-01-14 16:04:40|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|4
1736870690000|2025-01-14 16:04:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736870700000|2025-01-14 16:05:00|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|7
1736870710000|2025-01-14 16:05:10|41.81|41.63|41.8|41.62|41.81|41.63|41.79|41.61|4
1736870720000|2025-01-14 16:05:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736870730000|2025-01-14 16:05:30|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736870740000|2025-01-14 16:05:40|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736870760000|2025-01-14 16:06:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736870770000|2025-01-14 16:06:10|41.84|41.66|41.88|41.7|41.89|41.71|41.84|41.66|5
1736870780000|2025-01-14 16:06:20|41.89|41.71|41.89|41.71|41.91|41.73|41.88|41.7|6
1736870790000|2025-01-14 16:06:30|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1736870800000|2025-01-14 16:06:40|41.89|41.71|41.89|41.71|41.92|41.74|41.89|41.71|3
1736870810000|2025-01-14 16:06:50|41.92|41.74|41.95|41.77|41.95|41.77|41.92|41.74|3
1736870820000|2025-01-14 16:07:00|41.96|41.78|42|41.82|42.02|41.84|41.96|41.78|9
1736870830000|2025-01-14 16:07:10|42.01|41.83|42.01|41.83|42.01|41.83|41.99|41.81|5
1736870840000|2025-01-14 16:07:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736870850000|2025-01-14 16:07:30|42.02|41.84|42|41.82|42.02|41.84|42|41.82|2
1736870860000|2025-01-14 16:07:40|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736870870000|2025-01-14 16:07:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736870880000|2025-01-14 16:08:00|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736870890000|2025-01-14 16:08:10|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736870900000|2025-01-14 16:08:20|41.96|41.78|41.96|41.78|41.98|41.8|41.96|41.78|5
1736870910000|2025-01-14 16:08:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736870920000|2025-01-14 16:08:40|41.97|41.79|42.01|41.83|42.01|41.83|41.97|41.79|4
1736870930000|2025-01-14 16:08:50|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1736870940000|2025-01-14 16:09:00|42.01|41.83|42|41.82|42.02|41.84|42|41.82|8
1736870950000|2025-01-14 16:09:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736870960000|2025-01-14 16:09:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1736870980000|2025-01-14 16:09:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736870990000|2025-01-14 16:09:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736871000000|2025-01-14 16:10:00|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736871020000|2025-01-14 16:10:20|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|5
1736871030000|2025-01-14 16:10:30|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|3
1736871060000|2025-01-14 16:11:00|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736871070000|2025-01-14 16:11:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736871080000|2025-01-14 16:11:20|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|3
1736871090000|2025-01-14 16:11:30|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736871110000|2025-01-14 16:11:50|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|5
1736871130000|2025-01-14 16:12:10|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1736871150000|2025-01-14 16:12:30|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736871160000|2025-01-14 16:12:40|41.87|41.69|41.87|41.69|41.87|41.69|41.86|41.68|3
1736871170000|2025-01-14 16:12:50|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|5
1736871180000|2025-01-14 16:13:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736871190000|2025-01-14 16:13:10|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736871200000|2025-01-14 16:13:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1736871220000|2025-01-14 16:13:40|41.89|41.71|41.86|41.68|41.9|41.72|41.86|41.68|10
1736871230000|2025-01-14 16:13:50|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736871240000|2025-01-14 16:14:00|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736871250000|2025-01-14 16:14:10|41.85|41.67|41.88|41.7|41.88|41.7|41.85|41.67|3
1736871260000|2025-01-14 16:14:20|41.86|41.68|41.89|41.71|41.89|41.71|41.86|41.68|3
1736871280000|2025-01-14 16:14:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871290000|2025-01-14 16:14:50|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736871300000|2025-01-14 16:15:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736871310000|2025-01-14 16:15:10|41.9|41.72|41.87|41.69|41.9|41.72|41.87|41.69|6
1736871320000|2025-01-14 16:15:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736871330000|2025-01-14 16:15:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736871340000|2025-01-14 16:15:40|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|4
1736871350000|2025-01-14 16:15:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736871360000|2025-01-14 16:16:00|41.84|41.66|41.87|41.69|41.87|41.69|41.84|41.66|3
1736871370000|2025-01-14 16:16:10|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|4
1736871380000|2025-01-14 16:16:20|41.87|41.69|41.89|41.71|41.89|41.71|41.87|41.69|3
1736871390000|2025-01-14 16:16:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871400000|2025-01-14 16:16:40|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|4
1736871410000|2025-01-14 16:16:50|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736871430000|2025-01-14 16:17:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|4
1736871440000|2025-01-14 16:17:20|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736871450000|2025-01-14 16:17:30|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736871460000|2025-01-14 16:17:40|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|3
1736871470000|2025-01-14 16:17:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736871480000|2025-01-14 16:18:00|41.97|41.79|41.98|41.8|41.99|41.81|41.97|41.79|4
1736871490000|2025-01-14 16:18:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736871510000|2025-01-14 16:18:30|41.96|41.78|41.92|41.74|41.96|41.78|41.92|41.74|4
1736871520000|2025-01-14 16:18:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736871530000|2025-01-14 16:18:50|41.91|41.73|41.9|41.72|41.91|41.73|41.89|41.71|5
1736871540000|2025-01-14 16:19:00|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|4
1736871560000|2025-01-14 16:19:20|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|4
1736871570000|2025-01-14 16:19:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736871580000|2025-01-14 16:19:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736871600000|2025-01-14 16:20:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736871610000|2025-01-14 16:20:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871620000|2025-01-14 16:20:20|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736871630000|2025-01-14 16:20:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736871640000|2025-01-14 16:20:40|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736871660000|2025-01-14 16:21:00|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|2
1736871670000|2025-01-14 16:21:10|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|6
1736871680000|2025-01-14 16:21:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736871690000|2025-01-14 16:21:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736871700000|2025-01-14 16:21:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871710000|2025-01-14 16:21:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871730000|2025-01-14 16:22:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871740000|2025-01-14 16:22:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736871750000|2025-01-14 16:22:30|41.92|41.74|41.94|41.76|41.94|41.76|41.92|41.74|2
1736871760000|2025-01-14 16:22:40|41.96|41.78|41.99|41.81|41.99|41.81|41.95|41.77|5
1736871770000|2025-01-14 16:22:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736871780000|2025-01-14 16:23:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736871790000|2025-01-14 16:23:10|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1736871800000|2025-01-14 16:23:20|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1736871810000|2025-01-14 16:23:30|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736871830000|2025-01-14 16:23:50|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736871840000|2025-01-14 16:24:00|41.95|41.77|41.92|41.74|41.95|41.77|41.91|41.73|9
1736871850000|2025-01-14 16:24:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871870000|2025-01-14 16:24:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736871880000|2025-01-14 16:24:40|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736871890000|2025-01-14 16:24:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736871900000|2025-01-14 16:25:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871910000|2025-01-14 16:25:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871920000|2025-01-14 16:25:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736871940000|2025-01-14 16:25:40|41.92|41.74|41.93|41.75|41.93|41.75|41.91|41.73|4
1736871950000|2025-01-14 16:25:50|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736871960000|2025-01-14 16:26:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|4
1736871980000|2025-01-14 16:26:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736872000000|2025-01-14 16:26:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|8
1736872020000|2025-01-14 16:27:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736872030000|2025-01-14 16:27:10|41.98|41.8|42.01|41.83|42.01|41.83|41.98|41.8|3
1736872040000|2025-01-14 16:27:20|42.02|41.84|41.99|41.81|42.02|41.84|41.99|41.81|4
1736872050000|2025-01-14 16:27:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736872060000|2025-01-14 16:27:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736872070000|2025-01-14 16:27:50|42|41.82|41.98|41.8|42|41.82|41.98|41.8|3
1736872080000|2025-01-14 16:28:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736872100000|2025-01-14 16:28:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736872110000|2025-01-14 16:28:30|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736872120000|2025-01-14 16:28:40|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|2
1736872130000|2025-01-14 16:28:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736872140000|2025-01-14 16:29:00|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1736872180000|2025-01-14 16:29:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736872190000|2025-01-14 16:29:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736872200000|2025-01-14 16:30:00|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1736872210000|2025-01-14 16:30:10|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736872220000|2025-01-14 16:30:20|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|4
1736872230000|2025-01-14 16:30:30|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|2
1736872240000|2025-01-14 16:30:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736872250000|2025-01-14 16:30:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|4
1736872260000|2025-01-14 16:31:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|4
1736872270000|2025-01-14 16:31:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736872280000|2025-01-14 16:31:20|41.83|41.65|41.82|41.64|41.83|41.65|41.81|41.63|4
1736872290000|2025-01-14 16:31:30|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|2
1736872300000|2025-01-14 16:31:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736872310000|2025-01-14 16:31:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736872320000|2025-01-14 16:32:00|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|4
1736872330000|2025-01-14 16:32:10|41.82|41.64|41.81|41.63|41.83|41.65|41.81|41.63|4
1736872340000|2025-01-14 16:32:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736872350000|2025-01-14 16:32:30|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|2
1736872360000|2025-01-14 16:32:40|41.81|41.63|41.83|41.65|41.83|41.65|41.81|41.63|3
1736872370000|2025-01-14 16:32:50|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736872380000|2025-01-14 16:33:00|41.87|41.69|41.89|41.71|41.89|41.71|41.87|41.69|3
1736872390000|2025-01-14 16:33:10|41.87|41.69|41.86|41.68|41.88|41.7|41.86|41.68|4
1736872400000|2025-01-14 16:33:20|41.85|41.67|41.84|41.66|41.86|41.68|41.84|41.66|4
1736872410000|2025-01-14 16:33:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736872420000|2025-01-14 16:33:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736872430000|2025-01-14 16:33:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736872440000|2025-01-14 16:34:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736872450000|2025-01-14 16:34:10|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|5
1736872480000|2025-01-14 16:34:40|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|3
1736872490000|2025-01-14 16:34:50|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736872500000|2025-01-14 16:35:00|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736872510000|2025-01-14 16:35:10|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1736872520000|2025-01-14 16:35:20|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736872540000|2025-01-14 16:35:40|41.88|41.7|41.88|41.7|41.9|41.72|41.88|41.7|3
1736872550000|2025-01-14 16:35:50|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736872560000|2025-01-14 16:36:00|41.9|41.72|41.87|41.69|41.9|41.72|41.87|41.69|4
1736872580000|2025-01-14 16:36:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872590000|2025-01-14 16:36:30|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736872600000|2025-01-14 16:36:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872610000|2025-01-14 16:36:50|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736872630000|2025-01-14 16:37:10|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|3
1736872640000|2025-01-14 16:37:20|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|4
1736872650000|2025-01-14 16:37:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872660000|2025-01-14 16:37:40|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|5
1736872670000|2025-01-14 16:37:50|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|4
1736872680000|2025-01-14 16:38:00|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|5
1736872690000|2025-01-14 16:38:10|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736872700000|2025-01-14 16:38:20|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736872710000|2025-01-14 16:38:30|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736872720000|2025-01-14 16:38:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872730000|2025-01-14 16:38:50|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736872750000|2025-01-14 16:39:10|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872770000|2025-01-14 16:39:30|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1736872780000|2025-01-14 16:39:40|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736872790000|2025-01-14 16:39:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736872800000|2025-01-14 16:40:00|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|3
1736872810000|2025-01-14 16:40:10|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736872820000|2025-01-14 16:40:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736872830000|2025-01-14 16:40:30|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736872850000|2025-01-14 16:40:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736872860000|2025-01-14 16:41:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736872870000|2025-01-14 16:41:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736872890000|2025-01-14 16:41:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736872910000|2025-01-14 16:41:50|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736872920000|2025-01-14 16:42:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736872930000|2025-01-14 16:42:10|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1736872940000|2025-01-14 16:42:20|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736872950000|2025-01-14 16:42:30|41.87|41.69|41.87|41.69|41.88|41.7|41.86|41.68|7
1736872960000|2025-01-14 16:42:40|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736872970000|2025-01-14 16:42:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736872980000|2025-01-14 16:43:00|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736872990000|2025-01-14 16:43:10|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|4
1736873000000|2025-01-14 16:43:20|41.89|41.71|41.88|41.7|41.9|41.72|41.88|41.7|4
1736873010000|2025-01-14 16:43:30|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1736873030000|2025-01-14 16:43:50|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736873040000|2025-01-14 16:44:00|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736873050000|2025-01-14 16:44:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736873060000|2025-01-14 16:44:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736873070000|2025-01-14 16:44:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736873090000|2025-01-14 16:44:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736873100000|2025-01-14 16:45:00|41.86|41.68|41.87|41.69|41.88|41.7|41.86|41.68|3
1736873110000|2025-01-14 16:45:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|4
1736873120000|2025-01-14 16:45:20|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736873130000|2025-01-14 16:45:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736873140000|2025-01-14 16:45:40|41.92|41.74|41.92|41.74|41.93|41.75|41.91|41.73|5
1736873150000|2025-01-14 16:45:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736873160000|2025-01-14 16:46:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736873170000|2025-01-14 16:46:10|41.88|41.7|41.9|41.72|41.9|41.72|41.88|41.7|3
1736873180000|2025-01-14 16:46:20|41.91|41.73|41.96|41.78|41.96|41.78|41.91|41.73|3
1736873200000|2025-01-14 16:46:40|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736873210000|2025-01-14 16:46:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736873220000|2025-01-14 16:47:00|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1736873230000|2025-01-14 16:47:10|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736873240000|2025-01-14 16:47:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736873250000|2025-01-14 16:47:30|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736873260000|2025-01-14 16:47:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736873270000|2025-01-14 16:47:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736873280000|2025-01-14 16:48:00|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|5
1736873290000|2025-01-14 16:48:10|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736873320000|2025-01-14 16:48:40|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736873330000|2025-01-14 16:48:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736873350000|2025-01-14 16:49:10|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736873360000|2025-01-14 16:49:20|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736873370000|2025-01-14 16:49:30|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736873390000|2025-01-14 16:49:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736873410000|2025-01-14 16:50:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736873420000|2025-01-14 16:50:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736873460000|2025-01-14 16:51:00|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1736873470000|2025-01-14 16:51:10|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736873480000|2025-01-14 16:51:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|4
1736873490000|2025-01-14 16:51:30|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736873500000|2025-01-14 16:51:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736873510000|2025-01-14 16:51:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736873520000|2025-01-14 16:52:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736873530000|2025-01-14 16:52:10|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736873550000|2025-01-14 16:52:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736873560000|2025-01-14 16:52:40|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736873580000|2025-01-14 16:53:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736873590000|2025-01-14 16:53:10|41.96|41.78|41.95|41.77|41.97|41.79|41.95|41.77|7
1736873610000|2025-01-14 16:53:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736873620000|2025-01-14 16:53:40|41.97|41.79|42.02|41.84|42.02|41.84|41.97|41.79|6
1736873630000|2025-01-14 16:53:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736873640000|2025-01-14 16:54:00|42.05|41.87|42.06|41.88|42.06|41.88|42.04|41.86|4
1736873650000|2025-01-14 16:54:10|42.05|41.87|42.11|41.93|42.12|41.94|42.05|41.87|6
1736873660000|2025-01-14 16:54:20|42.12|41.94|42.18|42|42.18|42|42.12|41.94|11
1736873670000|2025-01-14 16:54:30|42.17|41.99|42.09|41.91|42.17|41.99|42.09|41.91|5
1736873680000|2025-01-14 16:54:40|42.08|41.9|42.04|41.86|42.08|41.9|42.04|41.86|5
1736873690000|2025-01-14 16:54:50|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736873710000|2025-01-14 16:55:10|42.07|41.89|42.07|41.89|42.09|41.91|42.07|41.89|3
1736873720000|2025-01-14 16:55:20|42.1|41.92|42.13|41.95|42.13|41.95|42.1|41.92|3
1736873730000|2025-01-14 16:55:30|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|4
1736873740000|2025-01-14 16:55:40|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736873750000|2025-01-14 16:55:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736873760000|2025-01-14 16:56:00|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736873770000|2025-01-14 16:56:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736873780000|2025-01-14 16:56:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736873790000|2025-01-14 16:56:30|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|6
1736873800000|2025-01-14 16:56:40|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736873810000|2025-01-14 16:56:50|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1736873820000|2025-01-14 16:57:00|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736873830000|2025-01-14 16:57:10|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|6
1736873840000|2025-01-14 16:57:20|42.09|41.91|42.16|41.98|42.16|41.98|42.09|41.91|7
1736873850000|2025-01-14 16:57:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736873860000|2025-01-14 16:57:40|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736873870000|2025-01-14 16:57:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736873880000|2025-01-14 16:58:00|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736873890000|2025-01-14 16:58:10|42.16|41.98|42.2|42.02|42.2|42.02|42.16|41.98|5
1736873900000|2025-01-14 16:58:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736873910000|2025-01-14 16:58:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736873920000|2025-01-14 16:58:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736873930000|2025-01-14 16:58:50|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|2
1736873940000|2025-01-14 16:59:00|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|7
1736873950000|2025-01-14 16:59:10|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736873960000|2025-01-14 16:59:20|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1736873970000|2025-01-14 16:59:30|42.33|42.15|42.37|42.19|42.37|42.19|42.33|42.15|8
1736873980000|2025-01-14 16:59:40|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1736873990000|2025-01-14 16:59:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736874000000|2025-01-14 17:00:00|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1736874010000|2025-01-14 17:00:10|42.37|42.19|42.4|42.22|42.4|42.22|42.37|42.19|4
1736874020000|2025-01-14 17:00:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736874030000|2025-01-14 17:00:30|42.36|42.18|42.34|42.16|42.37|42.19|42.34|42.16|7
1736874040000|2025-01-14 17:00:40|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1736874050000|2025-01-14 17:00:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736874060000|2025-01-14 17:01:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736874070000|2025-01-14 17:01:10|42.3|42.12|42.29|42.11|42.31|42.13|42.29|42.11|6
1736874080000|2025-01-14 17:01:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|6
1736874090000|2025-01-14 17:01:30|42.28|42.1|42.27|42.09|42.29|42.11|42.27|42.09|5
1736874100000|2025-01-14 17:01:40|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|2
1736874110000|2025-01-14 17:01:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736874120000|2025-01-14 17:02:00|42.25|42.07|42.24|42.06|42.26|42.08|42.24|42.06|4
1736874130000|2025-01-14 17:02:10|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1736874150000|2025-01-14 17:02:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736874160000|2025-01-14 17:02:40|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736874170000|2025-01-14 17:02:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736874180000|2025-01-14 17:03:00|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736874190000|2025-01-14 17:03:10|42.33|42.15|42.29|42.11|42.33|42.15|42.29|42.11|4
1736874210000|2025-01-14 17:03:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736874220000|2025-01-14 17:03:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|4
1736874230000|2025-01-14 17:03:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736874240000|2025-01-14 17:04:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736874250000|2025-01-14 17:04:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736874260000|2025-01-14 17:04:20|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1736874270000|2025-01-14 17:04:30|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|6
1736874280000|2025-01-14 17:04:40|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736874290000|2025-01-14 17:04:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736874300000|2025-01-14 17:05:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736874310000|2025-01-14 17:05:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736874320000|2025-01-14 17:05:20|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736874330000|2025-01-14 17:05:30|42.31|42.13|42.4|42.22|42.4|42.22|42.31|42.13|8
1736874340000|2025-01-14 17:05:40|42.39|42.21|42.44|42.26|42.44|42.26|42.37|42.19|7
1736874350000|2025-01-14 17:05:50|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736874360000|2025-01-14 17:06:00|42.44|42.26|42.42|42.24|42.45|42.27|42.42|42.24|7
1736874370000|2025-01-14 17:06:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736874380000|2025-01-14 17:06:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736874390000|2025-01-14 17:06:30|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1736874400000|2025-01-14 17:06:40|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1736874410000|2025-01-14 17:06:50|42.44|42.26|42.47|42.29|42.47|42.29|42.44|42.26|2
1736874420000|2025-01-14 17:07:00|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736874430000|2025-01-14 17:07:10|42.51|42.33|42.55|42.37|42.55|42.37|42.51|42.33|5
1736874440000|2025-01-14 17:07:20|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736874450000|2025-01-14 17:07:30|42.58|42.4|42.62|42.44|42.62|42.44|42.58|42.4|4
1736874470000|2025-01-14 17:07:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736874480000|2025-01-14 17:08:00|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|5
1736874490000|2025-01-14 17:08:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736874500000|2025-01-14 17:08:20|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736874510000|2025-01-14 17:08:30|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|5
1736874520000|2025-01-14 17:08:40|42.63|42.45|42.62|42.44|42.63|42.45|42.61|42.43|7
1736874530000|2025-01-14 17:08:50|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736874540000|2025-01-14 17:09:00|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|7
1736874580000|2025-01-14 17:09:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736874590000|2025-01-14 17:09:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736874610000|2025-01-14 17:10:10|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736874630000|2025-01-14 17:10:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736874640000|2025-01-14 17:10:40|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|4
1736874650000|2025-01-14 17:10:50|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1736874660000|2025-01-14 17:11:00|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736874670000|2025-01-14 17:11:10|42.7|42.52|42.73|42.55|42.73|42.55|42.7|42.52|4
1736874680000|2025-01-14 17:11:20|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1736874690000|2025-01-14 17:11:30|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1736874700000|2025-01-14 17:11:40|42.78|42.6|42.77|42.59|42.78|42.6|42.76|42.58|6
1736874710000|2025-01-14 17:11:50|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|7
1736874720000|2025-01-14 17:12:00|42.76|42.58|42.76|42.58|42.78|42.6|42.76|42.58|4
1736874730000|2025-01-14 17:12:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|6
1736874740000|2025-01-14 17:12:20|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1736874750000|2025-01-14 17:12:30|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1736874760000|2025-01-14 17:12:40|42.77|42.59|42.78|42.6|42.79|42.61|42.77|42.59|4
1736874770000|2025-01-14 17:12:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736874780000|2025-01-14 17:13:00|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736874790000|2025-01-14 17:13:10|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736874800000|2025-01-14 17:13:20|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736874810000|2025-01-14 17:13:30|42.82|42.64|42.86|42.68|42.86|42.68|42.82|42.64|4
1736874820000|2025-01-14 17:13:40|42.85|42.67|42.9|42.72|42.9|42.72|42.85|42.67|5
1736874830000|2025-01-14 17:13:50|42.91|42.73|42.95|42.77|42.95|42.77|42.91|42.73|5
1736874840000|2025-01-14 17:14:00|42.96|42.78|42.93|42.75|42.96|42.78|42.93|42.75|6
1736874850000|2025-01-14 17:14:10|42.92|42.74|42.91|42.73|42.93|42.75|42.9|42.72|6
1736874860000|2025-01-14 17:14:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736874870000|2025-01-14 17:14:30|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736874880000|2025-01-14 17:14:40|42.95|42.77|43.02|42.84|43.02|42.84|42.95|42.77|7
1736874890000|2025-01-14 17:14:50|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|3
1736874900000|2025-01-14 17:15:00|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1736874910000|2025-01-14 17:15:10|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1736874920000|2025-01-14 17:15:20|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1736874930000|2025-01-14 17:15:30|43.08|42.9|43.09|42.91|43.09|42.91|43.07|42.89|4
1736874940000|2025-01-14 17:15:40|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736874950000|2025-01-14 17:15:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736874960000|2025-01-14 17:16:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736874970000|2025-01-14 17:16:10|43.14|42.96|43.19|43.01|43.19|43.01|43.14|42.96|4
1736874980000|2025-01-14 17:16:20|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|6
1736874990000|2025-01-14 17:16:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736875000000|2025-01-14 17:16:40|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736875010000|2025-01-14 17:16:50|43.28|43.1|43.32|43.14|43.32|43.14|43.28|43.1|4
1736875020000|2025-01-14 17:17:00|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|3
1736875030000|2025-01-14 17:17:10|43.37|43.19|43.39|43.21|43.39|43.21|43.37|43.19|5
1736875040000|2025-01-14 17:17:20|43.4|43.22|43.46|43.28|43.46|43.28|43.4|43.22|7
1736875050000|2025-01-14 17:17:30|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|4
1736875060000|2025-01-14 17:17:40|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736875070000|2025-01-14 17:17:50|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|3
1736875080000|2025-01-14 17:18:00|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1736875090000|2025-01-14 17:18:10|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1736875100000|2025-01-14 17:18:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|4
1736875110000|2025-01-14 17:18:30|43.53|43.35|43.49|43.31|43.53|43.35|43.49|43.31|4
1736875120000|2025-01-14 17:18:40|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|5
1736875130000|2025-01-14 17:18:50|43.51|43.33|43.57|43.39|43.57|43.39|43.51|43.33|7
1736875140000|2025-01-14 17:19:00|43.58|43.4|43.37|43.19|43.58|43.4|43.37|43.19|15
1736875150000|2025-01-14 17:19:10|43.38|43.2|43.44|43.26|43.44|43.26|43.38|43.2|8
1736875160000|2025-01-14 17:19:20|43.45|43.27|43.48|43.3|43.49|43.31|43.44|43.26|6
1736875170000|2025-01-14 17:19:30|43.47|43.29|43.42|43.24|43.47|43.29|43.42|43.24|5
1736875180000|2025-01-14 17:19:40|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|5
1736875190000|2025-01-14 17:19:50|43.38|43.2|43.33|43.15|43.38|43.2|43.32|43.14|8
1736875200000|2025-01-14 17:20:00|43.32|43.14|43.23|43.05|43.32|43.14|43.23|43.05|8
1736875210000|2025-01-14 17:20:10|43.22|43.04|43.17|42.99|43.22|43.04|43.17|42.99|5
1736875220000|2025-01-14 17:20:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736875230000|2025-01-14 17:20:30|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1736875240000|2025-01-14 17:20:40|43.1|42.92|43.09|42.91|43.1|42.92|43.07|42.89|4
1736875250000|2025-01-14 17:20:50|43.08|42.9|43.05|42.87|43.08|42.9|43.05|42.87|6
1736875260000|2025-01-14 17:21:00|43.06|42.88|42.96|42.78|43.06|42.88|42.96|42.78|9
1736875270000|2025-01-14 17:21:10|42.95|42.77|42.73|42.55|42.95|42.77|42.73|42.55|18
1736875280000|2025-01-14 17:21:20|42.74|42.56|42.77|42.59|42.77|42.59|42.74|42.56|4
1736875290000|2025-01-14 17:21:30|42.78|42.6|42.82|42.64|42.82|42.64|42.77|42.59|8
1736875300000|2025-01-14 17:21:40|42.81|42.63|42.85|42.67|42.85|42.67|42.81|42.63|4
1736875310000|2025-01-14 17:21:50|42.87|42.69|42.88|42.7|42.89|42.71|42.87|42.69|8
1736875320000|2025-01-14 17:22:00|42.87|42.69|42.85|42.67|42.88|42.7|42.85|42.67|5
1736875330000|2025-01-14 17:22:10|42.82|42.64|42.83|42.65|42.83|42.65|42.81|42.63|6
1736875340000|2025-01-14 17:22:20|42.84|42.66|42.95|42.77|42.96|42.78|42.84|42.66|12
1736875350000|2025-01-14 17:22:30|42.94|42.76|42.91|42.73|42.94|42.76|42.9|42.72|7
1736875360000|2025-01-14 17:22:40|42.88|42.7|42.94|42.76|42.94|42.76|42.88|42.7|12
1736875370000|2025-01-14 17:22:50|42.96|42.78|42.96|42.78|42.97|42.79|42.95|42.77|7
1736875380000|2025-01-14 17:23:00|42.97|42.79|43.02|42.84|43.02|42.84|42.97|42.79|4
1736875390000|2025-01-14 17:23:10|43.03|42.85|43|42.82|43.03|42.85|43|42.82|6
1736875400000|2025-01-14 17:23:20|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736875410000|2025-01-14 17:23:30|42.99|42.81|42.98|42.8|43|42.82|42.98|42.8|4
1736875420000|2025-01-14 17:23:40|42.97|42.79|42.93|42.75|42.97|42.79|42.93|42.75|7
1736875430000|2025-01-14 17:23:50|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|4
1736875440000|2025-01-14 17:24:00|42.93|42.75|42.96|42.78|42.96|42.78|42.92|42.74|9
1736875450000|2025-01-14 17:24:10|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1736875460000|2025-01-14 17:24:20|43|42.82|43.01|42.83|43.04|42.86|43|42.82|6
1736875470000|2025-01-14 17:24:30|43|42.82|42.96|42.78|43|42.82|42.96|42.78|6
1736875480000|2025-01-14 17:24:40|42.97|42.79|43.01|42.83|43.02|42.84|42.97|42.79|8
1736875490000|2025-01-14 17:24:50|43.02|42.84|43.07|42.89|43.07|42.89|43.02|42.84|4
1736875500000|2025-01-14 17:25:00|43.04|42.86|42.94|42.76|43.04|42.86|42.94|42.76|13
1736875510000|2025-01-14 17:25:10|42.93|42.75|42.92|42.74|42.93|42.75|42.9|42.72|4
1736875520000|2025-01-14 17:25:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1736875530000|2025-01-14 17:25:30|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|4
1736875550000|2025-01-14 17:25:50|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736875560000|2025-01-14 17:26:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|6
1736875570000|2025-01-14 17:26:10|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736875580000|2025-01-14 17:26:20|42.82|42.64|42.83|42.65|42.83|42.65|42.81|42.63|3
1736875590000|2025-01-14 17:26:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736875600000|2025-01-14 17:26:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736875610000|2025-01-14 17:26:50|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736875620000|2025-01-14 17:27:00|42.84|42.66|42.88|42.7|42.88|42.7|42.83|42.65|7
1736875630000|2025-01-14 17:27:10|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736875640000|2025-01-14 17:27:20|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|3
1736875660000|2025-01-14 17:27:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736875670000|2025-01-14 17:27:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736875680000|2025-01-14 17:28:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736875690000|2025-01-14 17:28:10|42.87|42.69|42.94|42.76|42.94|42.76|42.87|42.69|6
1736875700000|2025-01-14 17:28:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736875710000|2025-01-14 17:28:30|42.95|42.77|42.99|42.81|42.99|42.81|42.95|42.77|3
1736875720000|2025-01-14 17:28:40|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736875730000|2025-01-14 17:28:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736875740000|2025-01-14 17:29:00|43.03|42.85|43.07|42.89|43.07|42.89|43.03|42.85|6
1736875750000|2025-01-14 17:29:10|43.11|42.93|43.16|42.98|43.16|42.98|43.1|42.92|7
1736875760000|2025-01-14 17:29:20|43.17|42.99|43.18|43|43.19|43.01|43.17|42.99|4
1736875770000|2025-01-14 17:29:30|43.25|43.07|43.23|43.05|43.27|43.09|43.23|43.05|7
1736875780000|2025-01-14 17:29:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736875790000|2025-01-14 17:29:50|43.23|43.05|43.21|43.03|43.23|43.05|43.2|43.02|5
1736875800000|2025-01-14 17:30:00|43.22|43.04|43.25|43.07|43.25|43.07|43.21|43.03|10
1736875810000|2025-01-14 17:30:10|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|8
1736875820000|2025-01-14 17:30:20|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1736875830000|2025-01-14 17:30:30|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1736875840000|2025-01-14 17:30:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736875850000|2025-01-14 17:30:50|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|7
1736875860000|2025-01-14 17:31:00|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|6
1736875870000|2025-01-14 17:31:10|43.3|43.12|43.21|43.03|43.3|43.12|43.21|43.03|12
1736875880000|2025-01-14 17:31:20|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|4
1736875890000|2025-01-14 17:31:30|43.24|43.06|43.22|43.04|43.26|43.08|43.19|43.01|9
1736875900000|2025-01-14 17:31:40|43.23|43.05|43.22|43.04|43.24|43.06|43.22|43.04|4
1736875910000|2025-01-14 17:31:50|43.23|43.05|43.24|43.06|43.24|43.06|43.22|43.04|4
1736875920000|2025-01-14 17:32:00|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736875930000|2025-01-14 17:32:10|43.23|43.05|43.28|43.1|43.28|43.1|43.22|43.04|7
1736875940000|2025-01-14 17:32:20|43.29|43.11|43.32|43.14|43.33|43.15|43.29|43.11|5
1736875960000|2025-01-14 17:32:40|43.31|43.13|43.24|43.06|43.31|43.13|43.24|43.06|6
1736875970000|2025-01-14 17:32:50|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|5
1736875980000|2025-01-14 17:33:00|43.24|43.06|43.23|43.05|43.29|43.11|43.23|43.05|10
1736875990000|2025-01-14 17:33:10|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1736876000000|2025-01-14 17:33:20|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736876010000|2025-01-14 17:33:30|43.27|43.09|43.32|43.14|43.32|43.14|43.27|43.09|6
1736876020000|2025-01-14 17:33:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736876030000|2025-01-14 17:33:50|43.28|43.1|43.28|43.1|43.28|43.1|43.25|43.07|7
1736876040000|2025-01-14 17:34:00|43.27|43.09|43.23|43.05|43.27|43.09|43.23|43.05|7
1736876050000|2025-01-14 17:34:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736876060000|2025-01-14 17:34:20|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736876070000|2025-01-14 17:34:30|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736876080000|2025-01-14 17:34:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736876090000|2025-01-14 17:34:50|43.17|42.99|43.12|42.94|43.17|42.99|43.12|42.94|5
1736876100000|2025-01-14 17:35:00|43.11|42.93|43.07|42.89|43.11|42.93|43.07|42.89|7
1736876110000|2025-01-14 17:35:10|43.05|42.87|43.03|42.85|43.05|42.87|43.02|42.84|7
1736876120000|2025-01-14 17:35:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1736876130000|2025-01-14 17:35:30|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|3
1736876140000|2025-01-14 17:35:40|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|3
1736876150000|2025-01-14 17:35:50|43.02|42.84|42.98|42.8|43.02|42.84|42.98|42.8|4
1736876160000|2025-01-14 17:36:00|42.97|42.79|43.02|42.84|43.02|42.84|42.97|42.79|4
1736876170000|2025-01-14 17:36:10|43.03|42.85|43.13|42.95|43.13|42.95|43.03|42.85|7
1736876190000|2025-01-14 17:36:30|43.16|42.98|43.24|43.06|43.24|43.06|43.16|42.98|10
1736876200000|2025-01-14 17:36:40|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|3
1736876210000|2025-01-14 17:36:50|43.23|43.05|43.2|43.02|43.24|43.06|43.19|43.01|10
1736876220000|2025-01-14 17:37:00|43.19|43.01|43.17|42.99|43.21|43.03|43.17|42.99|8
1736876230000|2025-01-14 17:37:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736876240000|2025-01-14 17:37:20|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|4
1736876250000|2025-01-14 17:37:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736876260000|2025-01-14 17:37:40|43.13|42.95|43.11|42.93|43.13|42.95|43.1|42.92|5
1736876270000|2025-01-14 17:37:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736876280000|2025-01-14 17:38:00|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736876290000|2025-01-14 17:38:10|43.11|42.93|43.06|42.88|43.11|42.93|43.06|42.88|4
1736876300000|2025-01-14 17:38:20|43.05|42.87|43.02|42.84|43.05|42.87|43.02|42.84|6
1736876310000|2025-01-14 17:38:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736876320000|2025-01-14 17:38:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736876330000|2025-01-14 17:38:50|43.02|42.84|43|42.82|43.02|42.84|42.99|42.81|7
1736876340000|2025-01-14 17:39:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|4
1736876350000|2025-01-14 17:39:10|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736876360000|2025-01-14 17:39:20|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736876370000|2025-01-14 17:39:30|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|4
1736876380000|2025-01-14 17:39:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736876390000|2025-01-14 17:39:50|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736876400000|2025-01-14 17:40:00|43.07|42.89|43.08|42.9|43.1|42.92|43.07|42.89|5
1736876410000|2025-01-14 17:40:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736876420000|2025-01-14 17:40:20|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|3
1736876430000|2025-01-14 17:40:30|43.12|42.94|43.07|42.89|43.12|42.94|43.07|42.89|6
1736876440000|2025-01-14 17:40:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736876450000|2025-01-14 17:40:50|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1736876460000|2025-01-14 17:41:00|43.06|42.88|43.01|42.83|43.06|42.88|43.01|42.83|6
1736876470000|2025-01-14 17:41:10|43.02|42.84|43.01|42.83|43.03|42.85|43.01|42.83|4
1736876480000|2025-01-14 17:41:20|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|7
1736876490000|2025-01-14 17:41:30|43.06|42.88|43.07|42.89|43.09|42.91|43.06|42.88|6
1736876500000|2025-01-14 17:41:40|43.08|42.9|43.05|42.87|43.09|42.91|43.05|42.87|5
1736876520000|2025-01-14 17:42:00|43.06|42.88|43.11|42.93|43.11|42.93|43.06|42.88|7
1736876530000|2025-01-14 17:42:10|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736876540000|2025-01-14 17:42:20|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1736876550000|2025-01-14 17:42:30|43.17|42.99|43.28|43.1|43.28|43.1|43.17|42.99|8
1736876560000|2025-01-14 17:42:40|43.29|43.11|43.33|43.15|43.33|43.15|43.29|43.11|3
1736876570000|2025-01-14 17:42:50|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1736876580000|2025-01-14 17:43:00|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736876590000|2025-01-14 17:43:10|43.27|43.09|43.23|43.05|43.27|43.09|43.23|43.05|5
1736876600000|2025-01-14 17:43:20|43.24|43.06|43.35|43.17|43.35|43.17|43.24|43.06|9
1736876610000|2025-01-14 17:43:30|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736876620000|2025-01-14 17:43:40|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|4
1736876630000|2025-01-14 17:43:50|43.39|43.21|43.4|43.22|43.4|43.22|43.38|43.2|4
1736876640000|2025-01-14 17:44:00|43.39|43.21|43.38|43.2|43.39|43.21|43.35|43.17|5
1736876650000|2025-01-14 17:44:10|43.37|43.19|43.4|43.22|43.4|43.22|43.37|43.19|5
1736876660000|2025-01-14 17:44:20|43.41|43.23|43.42|43.24|43.43|43.25|43.41|43.23|4
1736876670000|2025-01-14 17:44:30|43.39|43.21|43.37|43.19|43.39|43.21|43.34|43.16|11
1736876680000|2025-01-14 17:44:40|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|7
1736876690000|2025-01-14 17:44:50|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1736876700000|2025-01-14 17:45:00|43.38|43.2|43.37|43.19|43.39|43.21|43.36|43.18|8
1736876710000|2025-01-14 17:45:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736876720000|2025-01-14 17:45:20|43.39|43.21|43.3|43.12|43.39|43.21|43.3|43.12|14
1736876730000|2025-01-14 17:45:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1736876740000|2025-01-14 17:45:40|43.31|43.13|43.32|43.14|43.33|43.15|43.31|43.13|8
1736876750000|2025-01-14 17:45:50|43.31|43.13|43.32|43.14|43.33|43.15|43.3|43.12|7
1736876760000|2025-01-14 17:46:00|43.33|43.15|43.37|43.19|43.4|43.22|43.33|43.15|9
1736876770000|2025-01-14 17:46:10|43.39|43.21|43.39|43.21|43.4|43.22|43.37|43.19|6
1736876780000|2025-01-14 17:46:20|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|4
1736876790000|2025-01-14 17:46:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736876800000|2025-01-14 17:46:40|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|3
1736876810000|2025-01-14 17:46:50|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|5
1736876820000|2025-01-14 17:47:00|43.39|43.21|43.35|43.17|43.39|43.21|43.33|43.15|11
1736876830000|2025-01-14 17:47:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736876840000|2025-01-14 17:47:20|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736876850000|2025-01-14 17:47:30|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1736876860000|2025-01-14 17:47:40|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|4
1736876870000|2025-01-14 17:47:50|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1736876880000|2025-01-14 17:48:00|43.35|43.17|43.31|43.13|43.35|43.17|43.31|43.13|7
1736876890000|2025-01-14 17:48:10|43.33|43.15|43.39|43.21|43.39|43.21|43.31|43.13|8
1736876900000|2025-01-14 17:48:20|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|4
1736876910000|2025-01-14 17:48:30|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736876920000|2025-01-14 17:48:40|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736876940000|2025-01-14 17:49:00|43.47|43.29|43.41|43.23|43.47|43.29|43.41|43.23|6
1736876950000|2025-01-14 17:49:10|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1736876960000|2025-01-14 17:49:20|43.43|43.25|43.4|43.22|43.44|43.26|43.4|43.22|6
1736876970000|2025-01-14 17:49:30|43.39|43.21|43.33|43.15|43.39|43.21|43.33|43.15|5
1736876980000|2025-01-14 17:49:40|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|6
1736876990000|2025-01-14 17:49:50|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736877000000|2025-01-14 17:50:00|43.34|43.16|43.38|43.2|43.38|43.2|43.34|43.16|2
1736877010000|2025-01-14 17:50:10|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|4
1736877020000|2025-01-14 17:50:20|43.39|43.21|43.42|43.24|43.42|43.24|43.38|43.2|6
1736877030000|2025-01-14 17:50:30|43.41|43.23|43.41|43.23|43.42|43.24|43.41|43.23|3
1736877040000|2025-01-14 17:50:40|43.4|43.22|43.37|43.19|43.4|43.22|43.34|43.16|6
1736877050000|2025-01-14 17:50:50|43.36|43.18|43.31|43.13|43.36|43.18|43.31|43.13|5
1736877060000|2025-01-14 17:51:00|43.32|43.14|43.36|43.18|43.36|43.18|43.32|43.14|7
1736877070000|2025-01-14 17:51:10|43.38|43.2|43.42|43.24|43.43|43.25|43.37|43.19|6
1736877080000|2025-01-14 17:51:20|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|3
1736877090000|2025-01-14 17:51:30|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|6
1736877100000|2025-01-14 17:51:40|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1736877110000|2025-01-14 17:51:50|43.35|43.17|43.36|43.18|43.36|43.18|43.34|43.16|5
1736877120000|2025-01-14 17:52:00|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1736877130000|2025-01-14 17:52:10|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736877140000|2025-01-14 17:52:20|43.37|43.19|43.35|43.17|43.37|43.19|43.34|43.16|4
1736877150000|2025-01-14 17:52:30|43.34|43.16|43.36|43.18|43.37|43.19|43.34|43.16|6
1736877160000|2025-01-14 17:52:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736877170000|2025-01-14 17:52:50|43.35|43.17|43.34|43.16|43.35|43.17|43.33|43.15|4
1736877180000|2025-01-14 17:53:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1736877190000|2025-01-14 17:53:10|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|3
1736877210000|2025-01-14 17:53:30|43.29|43.11|43.26|43.08|43.29|43.11|43.26|43.08|4
1736877220000|2025-01-14 17:53:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736877230000|2025-01-14 17:53:50|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736877240000|2025-01-14 17:54:00|43.22|43.04|43.2|43.02|43.22|43.04|43.19|43.01|5
1736877250000|2025-01-14 17:54:10|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1736877260000|2025-01-14 17:54:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736877270000|2025-01-14 17:54:30|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1736877290000|2025-01-14 17:54:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1736877300000|2025-01-14 17:55:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736877310000|2025-01-14 17:55:10|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|4
1736877320000|2025-01-14 17:55:20|43.13|42.95|43.14|42.96|43.14|42.96|43.1|42.92|7
1736877330000|2025-01-14 17:55:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736877340000|2025-01-14 17:55:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736877350000|2025-01-14 17:55:50|43.13|42.95|43.14|42.96|43.14|42.96|43.12|42.94|4
1736877360000|2025-01-14 17:56:00|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|5
1736877370000|2025-01-14 17:56:10|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1736877380000|2025-01-14 17:56:20|43.11|42.93|43.08|42.9|43.11|42.93|43.08|42.9|3
1736877390000|2025-01-14 17:56:30|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|3
1736877400000|2025-01-14 17:56:40|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736877410000|2025-01-14 17:56:50|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1736877420000|2025-01-14 17:57:00|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1736877430000|2025-01-14 17:57:10|43.06|42.88|43.04|42.86|43.07|42.89|43.04|42.86|3
1736877490000|2025-01-14 17:58:10|43.08|42.9|43.1|42.92|43.12|42.94|43.08|42.9|6
1736877500000|2025-01-14 17:58:20|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1736877510000|2025-01-14 17:58:30|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|4
1736877530000|2025-01-14 17:58:50|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736877540000|2025-01-14 17:59:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736877550000|2025-01-14 17:59:10|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|4
1736877560000|2025-01-14 17:59:20|43.07|42.89|43.11|42.93|43.11|42.93|43.07|42.89|4
1736877570000|2025-01-14 17:59:30|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|8
1736877580000|2025-01-14 17:59:40|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1736877590000|2025-01-14 17:59:50|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1736877600000|2025-01-14 18:00:00|43.2|43.02|43.26|43.08|43.27|43.09|43.2|43.02|6
1736877610000|2025-01-14 18:00:10|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|2
1736877620000|2025-01-14 18:00:20|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736877630000|2025-01-14 18:00:30|43.27|43.09|43.28|43.1|43.28|43.1|43.26|43.08|4
1736877640000|2025-01-14 18:00:40|43.27|43.09|43.35|43.17|43.35|43.17|43.27|43.09|7
1736877650000|2025-01-14 18:00:50|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|4
1736877660000|2025-01-14 18:01:00|43.33|43.15|43.34|43.16|43.34|43.16|43.32|43.14|6
1736877670000|2025-01-14 18:01:10|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|3
1736877680000|2025-01-14 18:01:20|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1736877690000|2025-01-14 18:01:30|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736877700000|2025-01-14 18:01:40|43.33|43.15|43.37|43.19|43.37|43.19|43.33|43.15|3
1736877710000|2025-01-14 18:01:50|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1736877730000|2025-01-14 18:02:10|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736877740000|2025-01-14 18:02:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1736877750000|2025-01-14 18:02:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736877760000|2025-01-14 18:02:40|43.38|43.2|43.38|43.2|43.4|43.22|43.37|43.19|5
1736877770000|2025-01-14 18:02:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736877780000|2025-01-14 18:03:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736877790000|2025-01-14 18:03:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736877800000|2025-01-14 18:03:20|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|5
1736877810000|2025-01-14 18:03:30|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736877820000|2025-01-14 18:03:40|43.36|43.18|43.32|43.14|43.36|43.18|43.32|43.14|5
1736877830000|2025-01-14 18:03:50|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736877840000|2025-01-14 18:04:00|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736877850000|2025-01-14 18:04:10|43.31|43.13|43.25|43.07|43.31|43.13|43.25|43.07|6
1736877860000|2025-01-14 18:04:20|43.26|43.08|43.3|43.12|43.3|43.12|43.26|43.08|5
1736877870000|2025-01-14 18:04:30|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|5
1736877900000|2025-01-14 18:05:00|43.3|43.12|43.38|43.2|43.38|43.2|43.29|43.11|9
1736877910000|2025-01-14 18:05:10|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|4
1736877920000|2025-01-14 18:05:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736877930000|2025-01-14 18:05:30|43.33|43.15|43.29|43.11|43.33|43.15|43.28|43.1|9
1736877940000|2025-01-14 18:05:40|43.28|43.1|43.28|43.1|43.28|43.1|43.24|43.06|10
1736877950000|2025-01-14 18:05:50|43.3|43.12|43.42|43.24|43.42|43.24|43.3|43.12|12
1736877960000|2025-01-14 18:06:00|43.43|43.25|43.51|43.33|43.55|43.37|43.43|43.25|19
1736877970000|2025-01-14 18:06:10|43.52|43.34|43.48|43.3|43.55|43.37|43.47|43.29|11
1736877980000|2025-01-14 18:06:20|43.46|43.28|43.56|43.38|43.56|43.38|43.43|43.25|16
1736877990000|2025-01-14 18:06:30|43.55|43.37|43.56|43.38|43.57|43.39|43.52|43.34|13
1736878000000|2025-01-14 18:06:40|43.55|43.37|43.56|43.38|43.57|43.39|43.55|43.37|5
1736878010000|2025-01-14 18:06:50|43.55|43.37|43.52|43.34|43.55|43.37|43.5|43.32|18
1736878020000|2025-01-14 18:07:00|43.51|43.33|43.5|43.32|43.55|43.37|43.5|43.32|6
1736878030000|2025-01-14 18:07:10|43.51|43.33|43.54|43.36|43.54|43.36|43.51|43.33|4
1736878040000|2025-01-14 18:07:20|43.53|43.35|43.57|43.39|43.57|43.39|43.53|43.35|3
1736878050000|2025-01-14 18:07:30|43.58|43.4|43.67|43.49|43.69|43.51|43.58|43.4|8
1736878060000|2025-01-14 18:07:40|43.66|43.48|43.59|43.41|43.66|43.48|43.58|43.4|9
1736878070000|2025-01-14 18:07:50|43.58|43.4|43.62|43.44|43.64|43.46|43.58|43.4|8
1736878080000|2025-01-14 18:08:00|43.63|43.45|43.6|43.42|43.63|43.45|43.59|43.41|5
1736878090000|2025-01-14 18:08:10|43.61|43.43|43.55|43.37|43.61|43.43|43.55|43.37|7
1736878100000|2025-01-14 18:08:20|43.54|43.36|43.52|43.34|43.54|43.36|43.5|43.32|7
1736878110000|2025-01-14 18:08:30|43.53|43.35|43.55|43.37|43.56|43.38|43.53|43.35|3
1736878120000|2025-01-14 18:08:40|43.56|43.38|43.55|43.37|43.58|43.4|43.55|43.37|10
1736878130000|2025-01-14 18:08:50|43.54|43.36|43.56|43.38|43.57|43.39|43.53|43.35|7
1736878140000|2025-01-14 18:09:00|43.58|43.4|43.55|43.37|43.6|43.42|43.55|43.37|10
1736878150000|2025-01-14 18:09:10|43.54|43.36|43.54|43.36|43.54|43.36|43.51|43.33|5
1736878160000|2025-01-14 18:09:20|43.53|43.35|43.54|43.36|43.54|43.36|43.52|43.34|6
1736878170000|2025-01-14 18:09:30|43.53|43.35|43.54|43.36|43.54|43.36|43.52|43.34|4
1736878180000|2025-01-14 18:09:40|43.55|43.37|43.52|43.34|43.55|43.37|43.52|43.34|6
1736878190000|2025-01-14 18:09:50|43.53|43.35|43.53|43.35|43.53|43.35|43.51|43.33|5
1736878200000|2025-01-14 18:10:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736878210000|2025-01-14 18:10:10|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1736878230000|2025-01-14 18:10:30|43.52|43.34|43.47|43.29|43.52|43.34|43.47|43.29|4
1736878240000|2025-01-14 18:10:40|43.46|43.28|43.48|43.3|43.49|43.31|43.45|43.27|9
1736878250000|2025-01-14 18:10:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736878260000|2025-01-14 18:11:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736878270000|2025-01-14 18:11:10|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1736878280000|2025-01-14 18:11:20|43.46|43.28|43.54|43.36|43.54|43.36|43.46|43.28|5
1736878290000|2025-01-14 18:11:30|43.55|43.37|43.54|43.36|43.55|43.37|43.53|43.35|4
1736878300000|2025-01-14 18:11:40|43.53|43.35|43.48|43.3|43.53|43.35|43.48|43.3|4
1736878310000|2025-01-14 18:11:50|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1736878320000|2025-01-14 18:12:00|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736878330000|2025-01-14 18:12:10|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|4
1736878340000|2025-01-14 18:12:20|43.41|43.23|43.36|43.18|43.41|43.23|43.33|43.15|9
1736878350000|2025-01-14 18:12:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736878360000|2025-01-14 18:12:40|43.39|43.21|43.48|43.3|43.48|43.3|43.39|43.21|6
1736878370000|2025-01-14 18:12:50|43.49|43.31|43.51|43.33|43.51|43.33|43.49|43.31|7
1736878380000|2025-01-14 18:13:00|43.5|43.32|43.54|43.36|43.54|43.36|43.49|43.31|10
1736878390000|2025-01-14 18:13:10|43.52|43.34|43.53|43.35|43.53|43.35|43.51|43.33|4
1736878400000|2025-01-14 18:13:20|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|5
1736878410000|2025-01-14 18:13:30|43.54|43.36|43.66|43.48|43.66|43.48|43.52|43.34|15
1736878420000|2025-01-14 18:13:40|43.65|43.47|43.62|43.44|43.65|43.47|43.61|43.43|4
1736878430000|2025-01-14 18:13:50|43.61|43.43|43.64|43.46|43.64|43.46|43.6|43.42|9
1736878440000|2025-01-14 18:14:00|43.65|43.47|43.6|43.42|43.65|43.47|43.59|43.41|13
1736878450000|2025-01-14 18:14:10|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1736878460000|2025-01-14 18:14:20|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1736878470000|2025-01-14 18:14:30|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|3
1736878480000|2025-01-14 18:14:40|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1736878490000|2025-01-14 18:14:50|43.66|43.48|43.67|43.49|43.67|43.49|43.65|43.47|4
1736878500000|2025-01-14 18:15:00|43.66|43.48|43.58|43.4|43.66|43.48|43.58|43.4|7
1736878510000|2025-01-14 18:15:10|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|5
1736878520000|2025-01-14 18:15:20|43.6|43.42|43.66|43.48|43.66|43.48|43.6|43.42|5
1736878530000|2025-01-14 18:15:30|43.65|43.47|43.65|43.47|43.67|43.49|43.64|43.46|6
1736878540000|2025-01-14 18:15:40|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1736878550000|2025-01-14 18:15:50|43.69|43.51|43.72|43.54|43.72|43.54|43.69|43.51|4
1736878560000|2025-01-14 18:16:00|43.71|43.53|43.68|43.5|43.71|43.53|43.68|43.5|4
1736878590000|2025-01-14 18:16:30|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736878600000|2025-01-14 18:16:40|43.66|43.48|43.64|43.46|43.67|43.49|43.64|43.46|5
1736878610000|2025-01-14 18:16:50|43.63|43.45|43.65|43.47|43.65|43.47|43.61|43.43|7
1736878620000|2025-01-14 18:17:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1736878630000|2025-01-14 18:17:10|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1736878640000|2025-01-14 18:17:20|43.69|43.51|43.69|43.51|43.7|43.52|43.68|43.5|5
1736878650000|2025-01-14 18:17:30|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1736878660000|2025-01-14 18:17:40|43.66|43.48|43.65|43.47|43.66|43.48|43.64|43.46|4
1736878670000|2025-01-14 18:17:50|43.66|43.48|43.66|43.48|43.67|43.49|43.64|43.46|6
1736878680000|2025-01-14 18:18:00|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736878690000|2025-01-14 18:18:10|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|5
1736878700000|2025-01-14 18:18:20|43.68|43.5|43.72|43.54|43.72|43.54|43.68|43.5|4
1736878710000|2025-01-14 18:18:30|43.71|43.53|43.72|43.54|43.72|43.54|43.7|43.52|4
1736878720000|2025-01-14 18:18:40|43.7|43.52|43.69|43.51|43.72|43.54|43.69|43.51|5
1736878730000|2025-01-14 18:18:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736878740000|2025-01-14 18:19:00|43.67|43.49|43.63|43.45|43.67|43.49|43.63|43.45|6
1736878750000|2025-01-14 18:19:10|43.62|43.44|43.59|43.41|43.62|43.44|43.59|43.41|6
1736878760000|2025-01-14 18:19:20|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|6
1736878770000|2025-01-14 18:19:30|43.56|43.38|43.43|43.25|43.56|43.38|43.43|43.25|10
1736878780000|2025-01-14 18:19:40|43.44|43.26|43.46|43.28|43.47|43.29|43.44|43.26|8
1736878790000|2025-01-14 18:19:50|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1736878800000|2025-01-14 18:20:00|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736878810000|2025-01-14 18:20:10|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|5
1736878820000|2025-01-14 18:20:20|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|4
1736878830000|2025-01-14 18:20:30|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736878840000|2025-01-14 18:20:40|43.43|43.25|43.47|43.29|43.47|43.29|43.43|43.25|4
1736878850000|2025-01-14 18:20:50|43.48|43.3|43.52|43.34|43.52|43.34|43.48|43.3|5
1736878860000|2025-01-14 18:21:00|43.53|43.35|43.5|43.32|43.53|43.35|43.49|43.31|8
1736878870000|2025-01-14 18:21:10|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1736878880000|2025-01-14 18:21:20|43.51|43.33|43.51|43.33|43.51|43.33|43.49|43.31|11
1736878890000|2025-01-14 18:21:30|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736878900000|2025-01-14 18:21:40|43.52|43.34|43.53|43.35|43.56|43.38|43.52|43.34|8
1736878910000|2025-01-14 18:21:50|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|3
1736878920000|2025-01-14 18:22:00|43.48|43.3|43.5|43.32|43.5|43.32|43.47|43.29|9
1736878930000|2025-01-14 18:22:10|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|4
1736878940000|2025-01-14 18:22:20|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|7
1736878950000|2025-01-14 18:22:30|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|4
1736878960000|2025-01-14 18:22:40|43.5|43.32|43.5|43.32|43.51|43.33|43.49|43.31|7
1736878970000|2025-01-14 18:22:50|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736878980000|2025-01-14 18:23:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736878990000|2025-01-14 18:23:10|43.49|43.31|43.5|43.32|43.51|43.33|43.49|43.31|3
1736879000000|2025-01-14 18:23:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736879010000|2025-01-14 18:23:30|43.53|43.35|43.52|43.34|43.55|43.37|43.52|43.34|5
1736879020000|2025-01-14 18:23:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736879030000|2025-01-14 18:23:50|43.54|43.36|43.5|43.32|43.54|43.36|43.5|43.32|5
1736879040000|2025-01-14 18:24:00|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|2
1736879050000|2025-01-14 18:24:10|43.5|43.32|43.48|43.3|43.5|43.32|43.47|43.29|5
1736879060000|2025-01-14 18:24:20|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1736879070000|2025-01-14 18:24:30|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1736879080000|2025-01-14 18:24:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736879090000|2025-01-14 18:24:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736879100000|2025-01-14 18:25:00|43.5|43.32|43.54|43.36|43.54|43.36|43.5|43.32|4
1736879110000|2025-01-14 18:25:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736879120000|2025-01-14 18:25:20|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1736879130000|2025-01-14 18:25:30|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1736879140000|2025-01-14 18:25:40|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1736879150000|2025-01-14 18:25:50|43.57|43.39|43.62|43.44|43.63|43.45|43.57|43.39|8
1736879160000|2025-01-14 18:26:00|43.6|43.42|43.56|43.38|43.6|43.42|43.56|43.38|4
1736879170000|2025-01-14 18:26:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879180000|2025-01-14 18:26:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1736879190000|2025-01-14 18:26:30|43.56|43.38|43.55|43.37|43.57|43.39|43.55|43.37|4
1736879200000|2025-01-14 18:26:40|43.56|43.38|43.56|43.38|43.56|43.38|43.54|43.36|7
1736879210000|2025-01-14 18:26:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736879220000|2025-01-14 18:27:00|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|6
1736879230000|2025-01-14 18:27:10|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1736879240000|2025-01-14 18:27:20|43.59|43.41|43.58|43.4|43.59|43.41|43.57|43.39|8
1736879250000|2025-01-14 18:27:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879260000|2025-01-14 18:27:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736879270000|2025-01-14 18:27:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736879280000|2025-01-14 18:28:00|43.56|43.38|43.57|43.39|43.58|43.4|43.56|43.38|4
1736879290000|2025-01-14 18:28:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736879300000|2025-01-14 18:28:20|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736879310000|2025-01-14 18:28:30|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|3
1736879320000|2025-01-14 18:28:40|43.63|43.45|43.64|43.46|43.64|43.46|43.62|43.44|4
1736879330000|2025-01-14 18:28:50|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736879350000|2025-01-14 18:29:10|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736879360000|2025-01-14 18:29:20|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736879370000|2025-01-14 18:29:30|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1736879380000|2025-01-14 18:29:40|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736879390000|2025-01-14 18:29:50|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736879400000|2025-01-14 18:30:00|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|5
1736879410000|2025-01-14 18:30:10|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1736879420000|2025-01-14 18:30:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736879430000|2025-01-14 18:30:30|43.65|43.47|43.61|43.43|43.65|43.47|43.61|43.43|6
1736879440000|2025-01-14 18:30:40|43.62|43.44|43.58|43.4|43.62|43.44|43.58|43.4|7
1736879450000|2025-01-14 18:30:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879460000|2025-01-14 18:31:00|43.55|43.37|43.58|43.4|43.58|43.4|43.55|43.37|3
1736879470000|2025-01-14 18:31:10|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736879480000|2025-01-14 18:31:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736879500000|2025-01-14 18:31:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736879510000|2025-01-14 18:31:50|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1736879520000|2025-01-14 18:32:00|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1736879530000|2025-01-14 18:32:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736879540000|2025-01-14 18:32:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736879550000|2025-01-14 18:32:30|43.61|43.43|43.59|43.41|43.62|43.44|43.59|43.41|5
1736879560000|2025-01-14 18:32:40|43.58|43.4|43.51|43.33|43.58|43.4|43.51|43.33|6
1736879570000|2025-01-14 18:32:50|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1736879580000|2025-01-14 18:33:00|43.53|43.35|43.5|43.32|43.53|43.35|43.5|43.32|4
1736879590000|2025-01-14 18:33:10|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|3
1736879600000|2025-01-14 18:33:20|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1736879610000|2025-01-14 18:33:30|43.47|43.29|43.45|43.27|43.47|43.29|43.44|43.26|5
1736879620000|2025-01-14 18:33:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736879640000|2025-01-14 18:34:00|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1736879650000|2025-01-14 18:34:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736879660000|2025-01-14 18:34:20|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736879690000|2025-01-14 18:34:50|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1736879700000|2025-01-14 18:35:00|43.43|43.25|43.53|43.35|43.53|43.35|43.43|43.25|9
1736879710000|2025-01-14 18:35:10|43.52|43.34|43.51|43.33|43.52|43.34|43.49|43.31|6
1736879720000|2025-01-14 18:35:20|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|2
1736879730000|2025-01-14 18:35:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879740000|2025-01-14 18:35:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736879750000|2025-01-14 18:35:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736879760000|2025-01-14 18:36:00|43.61|43.43|43.64|43.46|43.64|43.46|43.61|43.43|4
1736879770000|2025-01-14 18:36:10|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|3
1736879780000|2025-01-14 18:36:20|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736879790000|2025-01-14 18:36:30|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1736879800000|2025-01-14 18:36:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736879810000|2025-01-14 18:36:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736879820000|2025-01-14 18:37:00|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1736879830000|2025-01-14 18:37:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736879840000|2025-01-14 18:37:20|43.63|43.45|43.62|43.44|43.63|43.45|43.61|43.43|4
1736879850000|2025-01-14 18:37:30|43.61|43.43|43.64|43.46|43.65|43.47|43.61|43.43|7
1736879860000|2025-01-14 18:37:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736879870000|2025-01-14 18:37:50|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736879880000|2025-01-14 18:38:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736879890000|2025-01-14 18:38:10|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1736879900000|2025-01-14 18:38:20|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1736879910000|2025-01-14 18:38:30|43.6|43.42|43.61|43.43|43.62|43.44|43.6|43.42|4
1736879920000|2025-01-14 18:38:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736879940000|2025-01-14 18:39:00|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736879960000|2025-01-14 18:39:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736879970000|2025-01-14 18:39:30|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1736879980000|2025-01-14 18:39:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736879990000|2025-01-14 18:39:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736880000000|2025-01-14 18:40:00|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1736880010000|2025-01-14 18:40:10|43.53|43.35|43.5|43.32|43.53|43.35|43.5|43.32|4
1736880020000|2025-01-14 18:40:20|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|9
1736880040000|2025-01-14 18:40:40|43.52|43.34|43.48|43.3|43.53|43.35|43.48|43.3|6
1736880050000|2025-01-14 18:40:50|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736880060000|2025-01-14 18:41:00|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|4
1736880070000|2025-01-14 18:41:10|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736880080000|2025-01-14 18:41:20|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736880100000|2025-01-14 18:41:40|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|4
1736880110000|2025-01-14 18:41:50|43.41|43.23|43.37|43.19|43.41|43.23|43.37|43.19|4
1736880120000|2025-01-14 18:42:00|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|6
1736880130000|2025-01-14 18:42:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|4
1736880140000|2025-01-14 18:42:20|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1736880160000|2025-01-14 18:42:40|43.34|43.16|43.35|43.17|43.36|43.18|43.34|43.16|3
1736880170000|2025-01-14 18:42:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736880180000|2025-01-14 18:43:00|43.37|43.19|43.46|43.28|43.46|43.28|43.37|43.19|8
1736880190000|2025-01-14 18:43:10|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|4
1736880200000|2025-01-14 18:43:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736880210000|2025-01-14 18:43:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736880220000|2025-01-14 18:43:40|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736880230000|2025-01-14 18:43:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880240000|2025-01-14 18:44:00|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736880250000|2025-01-14 18:44:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1736880260000|2025-01-14 18:44:20|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1736880280000|2025-01-14 18:44:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736880290000|2025-01-14 18:44:50|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736880300000|2025-01-14 18:45:00|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736880310000|2025-01-14 18:45:10|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1736880320000|2025-01-14 18:45:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736880330000|2025-01-14 18:45:30|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1736880340000|2025-01-14 18:45:40|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1736880350000|2025-01-14 18:45:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|4
1736880360000|2025-01-14 18:46:00|43.38|43.2|43.38|43.2|43.39|43.21|43.38|43.2|3
1736880370000|2025-01-14 18:46:10|43.37|43.19|43.33|43.15|43.37|43.19|43.33|43.15|5
1736880380000|2025-01-14 18:46:20|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1736880390000|2025-01-14 18:46:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736880400000|2025-01-14 18:46:40|43.36|43.18|43.34|43.16|43.37|43.19|43.34|43.16|4
1736880410000|2025-01-14 18:46:50|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736880420000|2025-01-14 18:47:00|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1736880430000|2025-01-14 18:47:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736880440000|2025-01-14 18:47:20|43.36|43.18|43.38|43.2|43.4|43.22|43.36|43.18|8
1736880450000|2025-01-14 18:47:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736880460000|2025-01-14 18:47:40|43.36|43.18|43.36|43.18|43.37|43.19|43.36|43.18|3
1736880470000|2025-01-14 18:47:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1736880480000|2025-01-14 18:48:00|43.37|43.19|43.33|43.15|43.37|43.19|43.33|43.15|7
1736880490000|2025-01-14 18:48:10|43.34|43.16|43.35|43.17|43.35|43.17|43.33|43.15|4
1736880500000|2025-01-14 18:48:20|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|5
1736880510000|2025-01-14 18:48:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1736880520000|2025-01-14 18:48:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1736880530000|2025-01-14 18:48:50|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|3
1736880540000|2025-01-14 18:49:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1736880550000|2025-01-14 18:49:10|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1736880560000|2025-01-14 18:49:20|43.23|43.05|43.18|43|43.23|43.05|43.18|43|6
1736880570000|2025-01-14 18:49:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736880580000|2025-01-14 18:49:40|43.21|43.03|43.2|43.02|43.21|43.03|43.19|43.01|5
1736880590000|2025-01-14 18:49:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736880600000|2025-01-14 18:50:00|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1736880610000|2025-01-14 18:50:10|43.2|43.02|43.2|43.02|43.21|43.03|43.19|43.01|5
1736880620000|2025-01-14 18:50:20|43.19|43.01|43.18|43|43.19|43.01|43.18|43|4
1736880630000|2025-01-14 18:50:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736880640000|2025-01-14 18:50:40|43.18|43|43.24|43.06|43.24|43.06|43.18|43|4
1736880660000|2025-01-14 18:51:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|6
1736880670000|2025-01-14 18:51:10|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1736880680000|2025-01-14 18:51:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736880690000|2025-01-14 18:51:30|43.22|43.04|43.23|43.05|43.23|43.05|43.21|43.03|8
1736880700000|2025-01-14 18:51:40|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1736880710000|2025-01-14 18:51:50|43.27|43.09|43.27|43.09|43.28|43.1|43.25|43.07|6
1736880720000|2025-01-14 18:52:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736880730000|2025-01-14 18:52:10|43.29|43.11|43.27|43.09|43.29|43.11|43.26|43.08|5
1736880750000|2025-01-14 18:52:30|43.28|43.1|43.31|43.13|43.31|43.13|43.28|43.1|6
1736880760000|2025-01-14 18:52:40|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736880780000|2025-01-14 18:53:00|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736880790000|2025-01-14 18:53:10|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|2
1736880800000|2025-01-14 18:53:20|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|8
1736880810000|2025-01-14 18:53:30|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736880820000|2025-01-14 18:53:40|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1736880830000|2025-01-14 18:53:50|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|3
1736880840000|2025-01-14 18:54:00|43.42|43.24|43.47|43.29|43.47|43.29|43.42|43.24|5
1736880850000|2025-01-14 18:54:10|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880860000|2025-01-14 18:54:20|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1736880870000|2025-01-14 18:54:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736880880000|2025-01-14 18:54:40|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|4
1736880890000|2025-01-14 18:54:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880900000|2025-01-14 18:55:00|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736880910000|2025-01-14 18:55:10|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736880920000|2025-01-14 18:55:20|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880930000|2025-01-14 18:55:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736880940000|2025-01-14 18:55:40|43.5|43.32|43.51|43.33|43.51|43.33|43.49|43.31|3
1736880950000|2025-01-14 18:55:50|43.52|43.34|43.51|43.33|43.52|43.34|43.5|43.32|6
1736880960000|2025-01-14 18:56:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736880970000|2025-01-14 18:56:10|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736880990000|2025-01-14 18:56:30|43.48|43.3|43.47|43.29|43.49|43.31|43.46|43.28|4
1736881000000|2025-01-14 18:56:40|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1736881020000|2025-01-14 18:57:00|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|6
1736881030000|2025-01-14 18:57:10|43.43|43.25|43.44|43.26|43.44|43.26|43.42|43.24|6
1736881040000|2025-01-14 18:57:20|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736881050000|2025-01-14 18:57:30|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736881060000|2025-01-14 18:57:40|43.46|43.28|43.46|43.28|43.47|43.29|43.45|43.27|5
1736881070000|2025-01-14 18:57:50|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|4
1736881080000|2025-01-14 18:58:00|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|4
1736881090000|2025-01-14 18:58:10|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1736881100000|2025-01-14 18:58:20|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|2
1736881110000|2025-01-14 18:58:30|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736881120000|2025-01-14 18:58:40|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736881130000|2025-01-14 18:58:50|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1736881140000|2025-01-14 18:59:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736881150000|2025-01-14 18:59:10|43.52|43.34|43.53|43.35|43.54|43.36|43.52|43.34|6
1736881160000|2025-01-14 18:59:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736881180000|2025-01-14 18:59:40|43.55|43.37|43.52|43.34|43.55|43.37|43.52|43.34|4
1736881200000|2025-01-14 19:00:00|43.53|43.35|43.53|43.35|43.56|43.38|43.53|43.35|4
1736881210000|2025-01-14 19:00:10|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|8
1736881220000|2025-01-14 19:00:20|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1736881230000|2025-01-14 19:00:30|43.47|43.29|43.46|43.28|43.47|43.29|43.44|43.26|9
1736881240000|2025-01-14 19:00:40|43.45|43.27|43.42|43.24|43.45|43.27|43.42|43.24|3
1736881250000|2025-01-14 19:00:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736881260000|2025-01-14 19:01:00|43.4|43.22|43.32|43.14|43.4|43.22|43.32|43.14|6
1736881270000|2025-01-14 19:01:10|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|4
1736881280000|2025-01-14 19:01:20|43.31|43.13|43.32|43.14|43.34|43.16|43.31|43.13|4
1736881290000|2025-01-14 19:01:30|43.34|43.16|43.34|43.16|43.36|43.18|43.34|43.16|5
1736881300000|2025-01-14 19:01:40|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|4
1736881310000|2025-01-14 19:01:50|43.3|43.12|43.32|43.14|43.32|43.14|43.29|43.11|4
1736881320000|2025-01-14 19:02:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736881330000|2025-01-14 19:02:10|43.36|43.18|43.43|43.25|43.43|43.25|43.36|43.18|7
1736881340000|2025-01-14 19:02:20|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1736881350000|2025-01-14 19:02:30|43.43|43.25|43.39|43.21|43.43|43.25|43.39|43.21|4
1736881360000|2025-01-14 19:02:40|43.38|43.2|43.33|43.15|43.38|43.2|43.33|43.15|6
1736881380000|2025-01-14 19:03:00|43.35|43.17|43.36|43.18|43.37|43.19|43.35|43.17|4
1736881390000|2025-01-14 19:03:10|43.35|43.17|43.35|43.17|43.36|43.18|43.33|43.15|7
1736881410000|2025-01-14 19:03:30|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|5
1736881430000|2025-01-14 19:03:50|43.35|43.17|43.34|43.16|43.37|43.19|43.34|43.16|4
1736881440000|2025-01-14 19:04:00|43.33|43.15|43.33|43.15|43.34|43.16|43.32|43.14|5
1736881450000|2025-01-14 19:04:10|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736881460000|2025-01-14 19:04:20|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1736881470000|2025-01-14 19:04:30|43.38|43.2|43.38|43.2|43.39|43.21|43.37|43.19|5
1736881480000|2025-01-14 19:04:40|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|3
1736881490000|2025-01-14 19:04:50|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|6
1736881500000|2025-01-14 19:05:00|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1736881510000|2025-01-14 19:05:10|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1736881540000|2025-01-14 19:05:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736881550000|2025-01-14 19:05:50|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1736881560000|2025-01-14 19:06:00|43.45|43.27|43.46|43.28|43.48|43.3|43.45|43.27|5
1736881570000|2025-01-14 19:06:10|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736881580000|2025-01-14 19:06:20|43.46|43.28|43.56|43.38|43.56|43.38|43.46|43.28|9
1736881590000|2025-01-14 19:06:30|43.57|43.39|43.53|43.35|43.57|43.39|43.53|43.35|5
1736881600000|2025-01-14 19:06:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736881610000|2025-01-14 19:06:50|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|5
1736881620000|2025-01-14 19:07:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736881630000|2025-01-14 19:07:10|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1736881640000|2025-01-14 19:07:20|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736881670000|2025-01-14 19:07:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|4
1736881680000|2025-01-14 19:08:00|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736881690000|2025-01-14 19:08:10|43.55|43.37|43.57|43.39|43.57|43.39|43.54|43.36|7
1736881700000|2025-01-14 19:08:20|43.58|43.4|43.64|43.46|43.64|43.46|43.58|43.4|6
1736881710000|2025-01-14 19:08:30|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|4
1736881720000|2025-01-14 19:08:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736881730000|2025-01-14 19:08:50|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|5
1736881740000|2025-01-14 19:09:00|43.7|43.52|43.69|43.51|43.71|43.53|43.68|43.5|5
1736881750000|2025-01-14 19:09:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1736881760000|2025-01-14 19:09:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736881770000|2025-01-14 19:09:30|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|3
1736881780000|2025-01-14 19:09:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736881790000|2025-01-14 19:09:50|43.63|43.45|43.63|43.45|43.65|43.47|43.62|43.44|5
1736881800000|2025-01-14 19:10:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736881810000|2025-01-14 19:10:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736881820000|2025-01-14 19:10:20|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|5
1736881830000|2025-01-14 19:10:30|43.64|43.46|43.55|43.37|43.64|43.46|43.55|43.37|12
1736881840000|2025-01-14 19:10:40|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736881850000|2025-01-14 19:10:50|43.53|43.35|43.54|43.36|43.54|43.36|43.52|43.34|4
1736881860000|2025-01-14 19:11:00|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736881870000|2025-01-14 19:11:10|43.53|43.35|43.53|43.35|43.54|43.36|43.53|43.35|3
1736881880000|2025-01-14 19:11:20|43.52|43.34|43.51|43.33|43.52|43.34|43.5|43.32|4
1736881890000|2025-01-14 19:11:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|6
1736881900000|2025-01-14 19:11:40|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1736881910000|2025-01-14 19:11:50|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1736881930000|2025-01-14 19:12:10|43.53|43.35|43.54|43.36|43.55|43.37|43.53|43.35|4
1736881940000|2025-01-14 19:12:20|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|5
1736881950000|2025-01-14 19:12:30|43.5|43.32|43.49|43.31|43.51|43.33|43.49|43.31|4
1736881970000|2025-01-14 19:12:50|43.47|43.29|43.46|43.28|43.47|43.29|43.45|43.27|6
1736881980000|2025-01-14 19:13:00|43.45|43.27|43.45|43.27|43.45|43.27|43.43|43.25|5
1736881990000|2025-01-14 19:13:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736882000000|2025-01-14 19:13:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736882010000|2025-01-14 19:13:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736882020000|2025-01-14 19:13:40|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|3
1736882030000|2025-01-14 19:13:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736882040000|2025-01-14 19:14:00|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|5
1736882050000|2025-01-14 19:14:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736882060000|2025-01-14 19:14:20|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736882070000|2025-01-14 19:14:30|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1736882080000|2025-01-14 19:14:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736882090000|2025-01-14 19:14:50|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1736882100000|2025-01-14 19:15:00|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736882110000|2025-01-14 19:15:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1736882120000|2025-01-14 19:15:20|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|3
1736882130000|2025-01-14 19:15:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736882140000|2025-01-14 19:15:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1736882150000|2025-01-14 19:15:50|43.54|43.36|43.55|43.37|43.56|43.38|43.54|43.36|6
1736882160000|2025-01-14 19:16:00|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1736882170000|2025-01-14 19:16:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736882180000|2025-01-14 19:16:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736882190000|2025-01-14 19:16:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736882200000|2025-01-14 19:16:40|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736882210000|2025-01-14 19:16:50|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|7
1736882220000|2025-01-14 19:17:00|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736882230000|2025-01-14 19:17:10|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1736882240000|2025-01-14 19:17:20|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736882250000|2025-01-14 19:17:30|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736882260000|2025-01-14 19:17:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736882270000|2025-01-14 19:17:50|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1736882280000|2025-01-14 19:18:00|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736882290000|2025-01-14 19:18:10|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1736882300000|2025-01-14 19:18:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736882310000|2025-01-14 19:18:30|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736882320000|2025-01-14 19:18:40|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|4
1736882330000|2025-01-14 19:18:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736882340000|2025-01-14 19:19:00|43.56|43.38|43.59|43.41|43.6|43.42|43.55|43.37|9
1736882350000|2025-01-14 19:19:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736882360000|2025-01-14 19:19:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736882370000|2025-01-14 19:19:30|43.6|43.42|43.59|43.41|43.61|43.43|43.59|43.41|8
1736882380000|2025-01-14 19:19:40|43.57|43.39|43.58|43.4|43.59|43.41|43.57|43.39|3
1736882390000|2025-01-14 19:19:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736882400000|2025-01-14 19:20:00|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|3
1736882410000|2025-01-14 19:20:10|43.58|43.4|43.61|43.43|43.61|43.43|43.58|43.4|4
1736882420000|2025-01-14 19:20:20|43.62|43.44|43.63|43.45|43.64|43.46|43.62|43.44|4
1736882430000|2025-01-14 19:20:30|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1736882440000|2025-01-14 19:20:40|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|4
1736882450000|2025-01-14 19:20:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|4
1736882460000|2025-01-14 19:21:00|43.63|43.45|43.62|43.44|43.64|43.46|43.62|43.44|4
1736882470000|2025-01-14 19:21:10|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1736882480000|2025-01-14 19:21:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736882490000|2025-01-14 19:21:30|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|4
1736882500000|2025-01-14 19:21:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736882510000|2025-01-14 19:21:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736882520000|2025-01-14 19:22:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736882560000|2025-01-14 19:22:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736882620000|2025-01-14 19:23:40|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736882640000|2025-01-14 19:24:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736882650000|2025-01-14 19:24:10|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736882680000|2025-01-14 19:24:40|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|3
1736882690000|2025-01-14 19:24:50|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736882700000|2025-01-14 19:25:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736882710000|2025-01-14 19:25:10|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|5
1736882720000|2025-01-14 19:25:20|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1736882730000|2025-01-14 19:25:30|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1736882740000|2025-01-14 19:25:40|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736882760000|2025-01-14 19:26:00|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|5
1736882780000|2025-01-14 19:26:20|43.49|43.31|43.58|43.4|43.58|43.4|43.49|43.31|10
1736882790000|2025-01-14 19:26:30|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736882800000|2025-01-14 19:26:40|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736882810000|2025-01-14 19:26:50|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1736882820000|2025-01-14 19:27:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|4
1736882830000|2025-01-14 19:27:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736882840000|2025-01-14 19:27:20|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|8
1736882850000|2025-01-14 19:27:30|43.57|43.39|43.56|43.38|43.57|43.39|43.55|43.37|4
1736882860000|2025-01-14 19:27:40|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1736882880000|2025-01-14 19:28:00|43.56|43.38|43.59|43.41|43.59|43.41|43.56|43.38|3
1736882890000|2025-01-14 19:28:10|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|7
1736882910000|2025-01-14 19:28:30|43.61|43.43|43.63|43.45|43.63|43.45|43.61|43.43|3
1736882930000|2025-01-14 19:28:50|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1736882940000|2025-01-14 19:29:00|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736882960000|2025-01-14 19:29:20|43.62|43.44|43.61|43.43|43.63|43.45|43.61|43.43|4
1736882970000|2025-01-14 19:29:30|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736882980000|2025-01-14 19:29:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736882990000|2025-01-14 19:29:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736883000000|2025-01-14 19:30:00|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736883010000|2025-01-14 19:30:10|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736883020000|2025-01-14 19:30:20|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736883030000|2025-01-14 19:30:30|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736883040000|2025-01-14 19:30:40|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1736883060000|2025-01-14 19:31:00|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|4
1736883070000|2025-01-14 19:31:10|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|5
1736883090000|2025-01-14 19:31:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736883100000|2025-01-14 19:31:40|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|3
1736883110000|2025-01-14 19:31:50|43.38|43.2|43.4|43.22|43.41|43.23|43.38|43.2|4
1736883120000|2025-01-14 19:32:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883130000|2025-01-14 19:32:10|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|4
1736883140000|2025-01-14 19:32:20|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|5
1736883150000|2025-01-14 19:32:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736883160000|2025-01-14 19:32:40|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736883170000|2025-01-14 19:32:50|43.36|43.18|43.35|43.17|43.37|43.19|43.35|43.17|4
1736883180000|2025-01-14 19:33:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736883190000|2025-01-14 19:33:10|43.35|43.17|43.42|43.24|43.42|43.24|43.35|43.17|7
1736883200000|2025-01-14 19:33:20|43.43|43.25|43.42|43.24|43.44|43.26|43.42|43.24|6
1736883210000|2025-01-14 19:33:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736883220000|2025-01-14 19:33:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736883230000|2025-01-14 19:33:50|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883250000|2025-01-14 19:34:10|43.39|43.21|43.35|43.17|43.39|43.21|43.35|43.17|5
1736883270000|2025-01-14 19:34:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|4
1736883290000|2025-01-14 19:34:50|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1736883300000|2025-01-14 19:35:00|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1736883310000|2025-01-14 19:35:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736883320000|2025-01-14 19:35:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736883330000|2025-01-14 19:35:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736883340000|2025-01-14 19:35:40|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|3
1736883350000|2025-01-14 19:35:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|8
1736883360000|2025-01-14 19:36:00|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|3
1736883370000|2025-01-14 19:36:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736883380000|2025-01-14 19:36:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|5
1736883390000|2025-01-14 19:36:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736883400000|2025-01-14 19:36:40|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883410000|2025-01-14 19:36:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736883420000|2025-01-14 19:37:00|43.4|43.22|43.36|43.18|43.4|43.22|43.36|43.18|7
1736883430000|2025-01-14 19:37:10|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|2
1736883440000|2025-01-14 19:37:20|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|4
1736883450000|2025-01-14 19:37:30|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736883460000|2025-01-14 19:37:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736883470000|2025-01-14 19:37:50|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736883480000|2025-01-14 19:38:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1736883490000|2025-01-14 19:38:10|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736883510000|2025-01-14 19:38:30|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736883520000|2025-01-14 19:38:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736883530000|2025-01-14 19:38:50|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1736883540000|2025-01-14 19:39:00|43.31|43.13|43.27|43.09|43.31|43.13|43.27|43.09|4
1736883550000|2025-01-14 19:39:10|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1736883580000|2025-01-14 19:39:40|43.3|43.12|43.36|43.18|43.36|43.18|43.3|43.12|9
1736883590000|2025-01-14 19:39:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736883600000|2025-01-14 19:40:00|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|3
1736883610000|2025-01-14 19:40:10|43.37|43.19|43.33|43.15|43.37|43.19|43.32|43.14|8
1736883620000|2025-01-14 19:40:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736883640000|2025-01-14 19:40:40|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736883650000|2025-01-14 19:40:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|4
1736883660000|2025-01-14 19:41:00|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|6
1736883670000|2025-01-14 19:41:10|43.36|43.18|43.41|43.23|43.41|43.23|43.36|43.18|6
1736883680000|2025-01-14 19:41:20|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|4
1736883690000|2025-01-14 19:41:30|43.46|43.28|43.48|43.3|43.49|43.31|43.46|43.28|4
1736883700000|2025-01-14 19:41:40|43.47|43.29|43.43|43.25|43.47|43.29|43.43|43.25|6
1736883720000|2025-01-14 19:42:00|43.42|43.24|43.4|43.22|43.42|43.24|43.39|43.21|6
1736883730000|2025-01-14 19:42:10|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736883740000|2025-01-14 19:42:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736883750000|2025-01-14 19:42:30|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|4
1736883760000|2025-01-14 19:42:40|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736883770000|2025-01-14 19:42:50|43.38|43.2|43.37|43.19|43.39|43.21|43.37|43.19|3
1736883780000|2025-01-14 19:43:00|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|5
1736883790000|2025-01-14 19:43:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736883800000|2025-01-14 19:43:20|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736883810000|2025-01-14 19:43:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736883820000|2025-01-14 19:43:40|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736883840000|2025-01-14 19:44:00|43.39|43.21|43.4|43.22|43.42|43.24|43.39|43.21|4
1736883850000|2025-01-14 19:44:10|43.39|43.21|43.38|43.2|43.39|43.21|43.37|43.19|5
1736883860000|2025-01-14 19:44:20|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883870000|2025-01-14 19:44:30|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1736883880000|2025-01-14 19:44:40|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736883900000|2025-01-14 19:45:00|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|5
1736883910000|2025-01-14 19:45:10|43.3|43.12|43.27|43.09|43.3|43.12|43.27|43.09|3
1736883920000|2025-01-14 19:45:20|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736883930000|2025-01-14 19:45:30|43.28|43.1|43.3|43.12|43.3|43.12|43.27|43.09|4
1736883940000|2025-01-14 19:45:40|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736883950000|2025-01-14 19:45:50|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|4
1736883960000|2025-01-14 19:46:00|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1736883970000|2025-01-14 19:46:10|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736883980000|2025-01-14 19:46:20|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|5
1736883990000|2025-01-14 19:46:30|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1736884020000|2025-01-14 19:47:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736884030000|2025-01-14 19:47:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736884040000|2025-01-14 19:47:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736884060000|2025-01-14 19:47:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1736884070000|2025-01-14 19:47:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736884080000|2025-01-14 19:48:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736884100000|2025-01-14 19:48:20|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1736884110000|2025-01-14 19:48:30|43.19|43.01|43.22|43.04|43.22|43.04|43.19|43.01|3
1736884120000|2025-01-14 19:48:40|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1736884140000|2025-01-14 19:49:00|43.18|43|43.16|42.98|43.18|43|43.16|42.98|3
1736884150000|2025-01-14 19:49:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736884160000|2025-01-14 19:49:20|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|5
1736884170000|2025-01-14 19:49:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736884180000|2025-01-14 19:49:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736884190000|2025-01-14 19:49:50|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1736884200000|2025-01-14 19:50:00|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|3
1736884210000|2025-01-14 19:50:10|43.15|42.97|43.2|43.02|43.2|43.02|43.15|42.97|7
1736884220000|2025-01-14 19:50:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|6
1736884230000|2025-01-14 19:50:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736884240000|2025-01-14 19:50:40|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736884250000|2025-01-14 19:50:50|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|4
1736884260000|2025-01-14 19:51:00|43.24|43.06|43.21|43.03|43.24|43.06|43.21|43.03|4
1736884270000|2025-01-14 19:51:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1736884280000|2025-01-14 19:51:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1736884290000|2025-01-14 19:51:30|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736884300000|2025-01-14 19:51:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736884310000|2025-01-14 19:51:50|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736884320000|2025-01-14 19:52:00|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|4
1736884330000|2025-01-14 19:52:10|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736884340000|2025-01-14 19:52:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736884350000|2025-01-14 19:52:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736884360000|2025-01-14 19:52:40|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|2
1736884370000|2025-01-14 19:52:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736884380000|2025-01-14 19:53:00|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1736884390000|2025-01-14 19:53:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736884400000|2025-01-14 19:53:20|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736884410000|2025-01-14 19:53:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736884420000|2025-01-14 19:53:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|6
1736884450000|2025-01-14 19:54:10|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736884460000|2025-01-14 19:54:20|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|3
1736884470000|2025-01-14 19:54:30|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1736884490000|2025-01-14 19:54:50|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1736884580000|2025-01-14 19:56:20|43.16|42.98|43.19|43.01|43.19|43.01|43.16|42.98|5
1736884590000|2025-01-14 19:56:30|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1736884600000|2025-01-14 19:56:40|43.17|42.99|43.16|42.98|43.17|42.99|43.15|42.97|4
1736884610000|2025-01-14 19:56:50|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736884620000|2025-01-14 19:57:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736884630000|2025-01-14 19:57:10|43.12|42.94|43.06|42.88|43.12|42.94|43.06|42.88|5
1736884640000|2025-01-14 19:57:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736884650000|2025-01-14 19:57:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736884660000|2025-01-14 19:57:40|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736884700000|2025-01-14 19:58:20|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|2
1736884710000|2025-01-14 19:58:30|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1736884720000|2025-01-14 19:58:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736884730000|2025-01-14 19:58:50|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736884740000|2025-01-14 19:59:00|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1736884760000|2025-01-14 19:59:20|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1736884780000|2025-01-14 19:59:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736884790000|2025-01-14 19:59:50|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736884800000|2025-01-14 20:00:00|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|6
1736884810000|2025-01-14 20:00:10|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1736884820000|2025-01-14 20:00:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1736884830000|2025-01-14 20:00:30|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|5
1736884860000|2025-01-14 20:01:00|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1736884870000|2025-01-14 20:01:10|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|4
1736884880000|2025-01-14 20:01:20|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736884890000|2025-01-14 20:01:30|43|42.82|43.06|42.88|43.06|42.88|43|42.82|6
1736884900000|2025-01-14 20:01:40|43.04|42.86|42.99|42.81|43.04|42.86|42.99|42.81|6
1736884910000|2025-01-14 20:01:50|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1736884920000|2025-01-14 20:02:00|43|42.82|43.01|42.83|43.01|42.83|42.99|42.81|4
1736884930000|2025-01-14 20:02:10|43|42.82|42.98|42.8|43|42.82|42.98|42.8|7
1736884940000|2025-01-14 20:02:20|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|3
1736884950000|2025-01-14 20:02:30|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1736884960000|2025-01-14 20:02:40|42.9|42.72|42.85|42.67|42.9|42.72|42.85|42.67|5
1736884970000|2025-01-14 20:02:50|42.84|42.66|42.86|42.68|42.87|42.69|42.84|42.66|5
1736884980000|2025-01-14 20:03:00|42.85|42.67|42.88|42.7|42.92|42.74|42.85|42.67|10
1736884990000|2025-01-14 20:03:10|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|3
1736885000000|2025-01-14 20:03:20|42.88|42.7|42.84|42.66|42.88|42.7|42.84|42.66|5
1736885020000|2025-01-14 20:03:40|42.83|42.65|42.86|42.68|42.87|42.69|42.83|42.65|7
1736885030000|2025-01-14 20:03:50|42.87|42.69|42.86|42.68|42.88|42.7|42.86|42.68|4
1736885040000|2025-01-14 20:04:00|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|4
1736885060000|2025-01-14 20:04:20|42.81|42.63|42.76|42.58|42.81|42.63|42.76|42.58|4
1736885070000|2025-01-14 20:04:30|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1736885080000|2025-01-14 20:04:40|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1736885090000|2025-01-14 20:04:50|42.75|42.57|42.79|42.61|42.8|42.62|42.75|42.57|6
1736885100000|2025-01-14 20:05:00|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|3
1736885110000|2025-01-14 20:05:10|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|4
1736885120000|2025-01-14 20:05:20|42.78|42.6|42.79|42.61|42.79|42.61|42.77|42.59|4
1736885130000|2025-01-14 20:05:30|42.81|42.63|42.86|42.68|42.86|42.68|42.81|42.63|5
1736885140000|2025-01-14 20:05:40|42.87|42.69|42.84|42.66|42.87|42.69|42.83|42.65|7
1736885150000|2025-01-14 20:05:50|42.83|42.65|42.81|42.63|42.84|42.66|42.81|42.63|5
1736885160000|2025-01-14 20:06:00|42.8|42.62|42.81|42.63|42.82|42.64|42.8|42.62|6
1736885170000|2025-01-14 20:06:10|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|4
1736885180000|2025-01-14 20:06:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736885200000|2025-01-14 20:06:40|42.76|42.58|42.75|42.57|42.77|42.59|42.75|42.57|4
1736885210000|2025-01-14 20:06:50|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1736885220000|2025-01-14 20:07:00|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736885230000|2025-01-14 20:07:10|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1736885250000|2025-01-14 20:07:30|42.7|42.52|42.68|42.5|42.7|42.52|42.68|42.5|3
1736885260000|2025-01-14 20:07:40|42.69|42.51|42.74|42.56|42.74|42.56|42.69|42.51|3
1736885270000|2025-01-14 20:07:50|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|5
1736885280000|2025-01-14 20:08:00|42.74|42.56|42.83|42.65|42.83|42.65|42.74|42.56|10
1736885290000|2025-01-14 20:08:10|42.84|42.66|42.81|42.63|42.84|42.66|42.81|42.63|8
1736885300000|2025-01-14 20:08:20|42.8|42.62|42.77|42.59|42.8|42.62|42.76|42.58|6
1736885310000|2025-01-14 20:08:30|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|5
1736885320000|2025-01-14 20:08:40|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736885330000|2025-01-14 20:08:50|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1736885340000|2025-01-14 20:09:00|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|3
1736885350000|2025-01-14 20:09:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736885360000|2025-01-14 20:09:20|42.74|42.56|42.7|42.52|42.74|42.56|42.7|42.52|4
1736885380000|2025-01-14 20:09:40|42.71|42.53|42.73|42.55|42.73|42.55|42.7|42.52|6
1736885400000|2025-01-14 20:10:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736885460000|2025-01-14 20:11:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736885470000|2025-01-14 20:11:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736885480000|2025-01-14 20:11:20|42.71|42.53|42.71|42.53|42.73|42.55|42.7|42.52|5
1736885490000|2025-01-14 20:11:30|42.72|42.54|42.71|42.53|42.73|42.55|42.71|42.53|6
1736885500000|2025-01-14 20:11:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736885520000|2025-01-14 20:12:00|42.69|42.51|42.72|42.54|42.72|42.54|42.69|42.51|4
1736885530000|2025-01-14 20:12:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736885550000|2025-01-14 20:12:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736885560000|2025-01-14 20:12:40|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|4
1736885570000|2025-01-14 20:12:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736885580000|2025-01-14 20:13:00|42.71|42.53|42.74|42.56|42.74|42.56|42.7|42.52|5
1736885590000|2025-01-14 20:13:10|42.75|42.57|42.76|42.58|42.77|42.59|42.75|42.57|5
1736885600000|2025-01-14 20:13:20|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|2
1736885610000|2025-01-14 20:13:30|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1736885620000|2025-01-14 20:13:40|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|5
1736885640000|2025-01-14 20:14:00|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|5
1736885650000|2025-01-14 20:14:10|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|5
1736885660000|2025-01-14 20:14:20|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|4
1736885670000|2025-01-14 20:14:30|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|2
1736885680000|2025-01-14 20:14:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736885690000|2025-01-14 20:14:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736885700000|2025-01-14 20:15:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|4
1736885710000|2025-01-14 20:15:10|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1736885720000|2025-01-14 20:15:20|42.78|42.6|42.77|42.59|42.78|42.6|42.75|42.57|8
1736885730000|2025-01-14 20:15:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736885740000|2025-01-14 20:15:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1736885760000|2025-01-14 20:16:00|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|5
1736885770000|2025-01-14 20:16:10|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1736885780000|2025-01-14 20:16:20|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736885810000|2025-01-14 20:16:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736885820000|2025-01-14 20:17:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736885830000|2025-01-14 20:17:10|42.75|42.57|42.82|42.64|42.82|42.64|42.75|42.57|8
1736885840000|2025-01-14 20:17:20|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736885850000|2025-01-14 20:17:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736885860000|2025-01-14 20:17:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1736885870000|2025-01-14 20:17:50|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1736885880000|2025-01-14 20:18:00|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1736885890000|2025-01-14 20:18:10|42.81|42.63|42.82|42.64|42.83|42.65|42.81|42.63|6
1736885900000|2025-01-14 20:18:20|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736885910000|2025-01-14 20:18:30|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736885920000|2025-01-14 20:18:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736885930000|2025-01-14 20:18:50|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|7
1736885940000|2025-01-14 20:19:00|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736885950000|2025-01-14 20:19:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736885960000|2025-01-14 20:19:20|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1736885970000|2025-01-14 20:19:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1736885980000|2025-01-14 20:19:40|42.87|42.69|42.87|42.69|42.88|42.7|42.87|42.69|3
1736885990000|2025-01-14 20:19:50|42.88|42.7|42.89|42.71|42.9|42.72|42.88|42.7|6
1736886000000|2025-01-14 20:20:00|42.9|42.72|42.94|42.76|42.94|42.76|42.9|42.72|5
1736886010000|2025-01-14 20:20:10|42.95|42.77|42.94|42.76|42.95|42.77|42.93|42.75|9
1736886020000|2025-01-14 20:20:20|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|2
1736886030000|2025-01-14 20:20:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736886040000|2025-01-14 20:20:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736886050000|2025-01-14 20:20:50|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1736886060000|2025-01-14 20:21:00|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|3
1736886070000|2025-01-14 20:21:10|42.78|42.6|42.8|42.62|42.81|42.63|42.78|42.6|6
1736886080000|2025-01-14 20:21:20|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1736886090000|2025-01-14 20:21:30|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1736886100000|2025-01-14 20:21:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1736886110000|2025-01-14 20:21:50|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|7
1736886120000|2025-01-14 20:22:00|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736886130000|2025-01-14 20:22:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736886140000|2025-01-14 20:22:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736886160000|2025-01-14 20:22:40|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|4
1736886170000|2025-01-14 20:22:50|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|4
1736886180000|2025-01-14 20:23:00|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|5
1736886190000|2025-01-14 20:23:10|42.88|42.7|42.85|42.67|42.89|42.71|42.85|42.67|5
1736886200000|2025-01-14 20:23:20|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736886210000|2025-01-14 20:23:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736886220000|2025-01-14 20:23:40|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|7
1736886230000|2025-01-14 20:23:50|42.87|42.69|42.85|42.67|42.87|42.69|42.85|42.67|3
1736886240000|2025-01-14 20:24:00|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|2
1736886250000|2025-01-14 20:24:10|42.9|42.72|42.92|42.74|42.92|42.74|42.89|42.71|7
1736886260000|2025-01-14 20:24:20|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1736886270000|2025-01-14 20:24:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1736886280000|2025-01-14 20:24:40|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|7
1736886290000|2025-01-14 20:24:50|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1736886300000|2025-01-14 20:25:00|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|2
1736886310000|2025-01-14 20:25:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736886320000|2025-01-14 20:25:20|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1736886330000|2025-01-14 20:25:30|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1736886340000|2025-01-14 20:25:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736886350000|2025-01-14 20:25:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736886360000|2025-01-14 20:26:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736886370000|2025-01-14 20:26:10|42.91|42.73|42.9|42.72|42.91|42.73|42.89|42.71|3
1736886380000|2025-01-14 20:26:20|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736886390000|2025-01-14 20:26:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736886400000|2025-01-14 20:26:40|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736886410000|2025-01-14 20:26:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736886420000|2025-01-14 20:27:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736886430000|2025-01-14 20:27:10|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1736886440000|2025-01-14 20:27:20|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|5
1736886460000|2025-01-14 20:27:40|42.89|42.71|42.9|42.72|42.91|42.73|42.89|42.71|5
1736886470000|2025-01-14 20:27:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736886480000|2025-01-14 20:28:00|42.92|42.74|42.96|42.78|42.96|42.78|42.92|42.74|4
1736886490000|2025-01-14 20:28:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736886500000|2025-01-14 20:28:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736886520000|2025-01-14 20:28:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736886530000|2025-01-14 20:28:50|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736886540000|2025-01-14 20:29:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736886550000|2025-01-14 20:29:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1736886590000|2025-01-14 20:29:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736886600000|2025-01-14 20:30:00|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736886610000|2025-01-14 20:30:10|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736886620000|2025-01-14 20:30:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736886630000|2025-01-14 20:30:30|42.87|42.69|42.86|42.68|42.87|42.69|42.85|42.67|4
1736886650000|2025-01-14 20:30:50|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1736886660000|2025-01-14 20:31:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1736886670000|2025-01-14 20:31:10|42.82|42.64|42.81|42.63|42.82|42.64|42.8|42.62|4
1736886690000|2025-01-14 20:31:30|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|8
1736886710000|2025-01-14 20:31:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736886720000|2025-01-14 20:32:00|42.79|42.61|42.75|42.57|42.8|42.62|42.75|42.57|7
1736886730000|2025-01-14 20:32:10|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|2
1736886740000|2025-01-14 20:32:20|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1736886750000|2025-01-14 20:32:30|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736886760000|2025-01-14 20:32:40|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736886780000|2025-01-14 20:33:00|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|7
1736886790000|2025-01-14 20:33:10|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|4
1736886800000|2025-01-14 20:33:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|4
1736886810000|2025-01-14 20:33:30|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|3
1736886820000|2025-01-14 20:33:40|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|4
1736886830000|2025-01-14 20:33:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736886840000|2025-01-14 20:34:00|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|5
1736886850000|2025-01-14 20:34:10|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1736886860000|2025-01-14 20:34:20|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|3
1736886870000|2025-01-14 20:34:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736886880000|2025-01-14 20:34:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736886890000|2025-01-14 20:34:50|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736886900000|2025-01-14 20:35:00|42.85|42.67|42.84|42.66|42.86|42.68|42.84|42.66|4
1736886910000|2025-01-14 20:35:10|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1736886930000|2025-01-14 20:35:30|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1736886940000|2025-01-14 20:35:40|42.82|42.64|42.83|42.65|42.84|42.66|42.82|42.64|6
1736886960000|2025-01-14 20:36:00|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|4
1736886970000|2025-01-14 20:36:10|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1736886980000|2025-01-14 20:36:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736886990000|2025-01-14 20:36:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736887010000|2025-01-14 20:36:50|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736887020000|2025-01-14 20:37:00|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1736887030000|2025-01-14 20:37:10|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736887040000|2025-01-14 20:37:20|42.77|42.59|42.75|42.57|42.77|42.59|42.74|42.56|6
1736887060000|2025-01-14 20:37:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736887070000|2025-01-14 20:37:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736887080000|2025-01-14 20:38:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736887100000|2025-01-14 20:38:20|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736887110000|2025-01-14 20:38:30|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736887140000|2025-01-14 20:39:00|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|3
1736887150000|2025-01-14 20:39:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736887160000|2025-01-14 20:39:20|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1736887170000|2025-01-14 20:39:30|42.7|42.52|42.69|42.51|42.71|42.53|42.69|42.51|4
1736887180000|2025-01-14 20:39:40|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1736887190000|2025-01-14 20:39:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736887210000|2025-01-14 20:40:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887220000|2025-01-14 20:40:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887240000|2025-01-14 20:40:40|42.68|42.5|42.67|42.49|42.69|42.51|42.67|42.49|6
1736887250000|2025-01-14 20:40:50|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1736887260000|2025-01-14 20:41:00|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1736887280000|2025-01-14 20:41:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887290000|2025-01-14 20:41:30|42.7|42.52|42.72|42.54|42.73|42.55|42.7|42.52|5
1736887300000|2025-01-14 20:41:40|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1736887320000|2025-01-14 20:42:00|42.74|42.56|42.78|42.6|42.78|42.6|42.74|42.56|4
1736887340000|2025-01-14 20:42:20|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736887350000|2025-01-14 20:42:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736887360000|2025-01-14 20:42:40|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1736887370000|2025-01-14 20:42:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736887390000|2025-01-14 20:43:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736887410000|2025-01-14 20:43:30|42.77|42.59|42.78|42.6|42.79|42.61|42.77|42.59|4
1736887420000|2025-01-14 20:43:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736887430000|2025-01-14 20:43:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736887440000|2025-01-14 20:44:00|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736887450000|2025-01-14 20:44:10|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736887460000|2025-01-14 20:44:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736887470000|2025-01-14 20:44:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736887500000|2025-01-14 20:45:00|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1736887510000|2025-01-14 20:45:10|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|3
1736887520000|2025-01-14 20:45:20|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|5
1736887530000|2025-01-14 20:45:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736887540000|2025-01-14 20:45:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736887560000|2025-01-14 20:46:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736887570000|2025-01-14 20:46:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736887590000|2025-01-14 20:46:30|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|4
1736887600000|2025-01-14 20:46:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736887630000|2025-01-14 20:47:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736887650000|2025-01-14 20:47:30|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|3
1736887660000|2025-01-14 20:47:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736887670000|2025-01-14 20:47:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736887680000|2025-01-14 20:48:00|42.71|42.53|42.73|42.55|42.73|42.55|42.71|42.53|5
1736887700000|2025-01-14 20:48:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736887710000|2025-01-14 20:48:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736887720000|2025-01-14 20:48:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887730000|2025-01-14 20:48:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736887740000|2025-01-14 20:49:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736887750000|2025-01-14 20:49:10|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887760000|2025-01-14 20:49:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736887780000|2025-01-14 20:49:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736887800000|2025-01-14 20:50:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736887810000|2025-01-14 20:50:10|42.69|42.51|42.7|42.52|42.71|42.53|42.69|42.51|6
1736887820000|2025-01-14 20:50:20|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1736887850000|2025-01-14 20:50:50|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|2
1736887860000|2025-01-14 20:51:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736887870000|2025-01-14 20:51:10|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736887880000|2025-01-14 20:51:20|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736887890000|2025-01-14 20:51:30|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736887910000|2025-01-14 20:51:50|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1736887920000|2025-01-14 20:52:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887930000|2025-01-14 20:52:10|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736887940000|2025-01-14 20:52:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887950000|2025-01-14 20:52:30|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887960000|2025-01-14 20:52:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736887980000|2025-01-14 20:53:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736887990000|2025-01-14 20:53:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736888010000|2025-01-14 20:53:30|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736888020000|2025-01-14 20:53:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736888030000|2025-01-14 20:53:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736888040000|2025-01-14 20:54:00|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736888080000|2025-01-14 20:54:40|42.65|42.47|42.68|42.5|42.69|42.51|42.65|42.47|6
1736888100000|2025-01-14 20:55:00|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1736888110000|2025-01-14 20:55:10|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|5
1736888120000|2025-01-14 20:55:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736888150000|2025-01-14 20:55:50|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736888160000|2025-01-14 20:56:00|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|2
1736888170000|2025-01-14 20:56:10|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|4
1736888220000|2025-01-14 20:57:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736888230000|2025-01-14 20:57:10|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736888250000|2025-01-14 20:57:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736888260000|2025-01-14 20:57:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736888270000|2025-01-14 20:57:50|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1736888280000|2025-01-14 20:58:00|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736888290000|2025-01-14 20:58:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|7
1736888300000|2025-01-14 20:58:20|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1736888330000|2025-01-14 20:58:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736888340000|2025-01-14 20:59:00|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|3
1736888350000|2025-01-14 20:59:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736888360000|2025-01-14 20:59:20|42.71|42.53|42.74|42.56|42.74|42.56|42.71|42.53|3
1736888370000|2025-01-14 20:59:30|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736888380000|2025-01-14 20:59:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736888390000|2025-01-14 20:59:50|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736888400000|2025-01-14 21:00:00|42.77|42.59|42.75|42.57|42.77|42.59|42.74|42.56|7
1736888410000|2025-01-14 21:00:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736888420000|2025-01-14 21:00:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736888430000|2025-01-14 21:00:30|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1736888440000|2025-01-14 21:00:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736888450000|2025-01-14 21:00:50|42.74|42.56|42.71|42.53|42.74|42.56|42.71|42.53|4
1736888460000|2025-01-14 21:01:00|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|4
1736888480000|2025-01-14 21:01:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736888490000|2025-01-14 21:01:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736888510000|2025-01-14 21:01:50|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1736888520000|2025-01-14 21:02:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736888540000|2025-01-14 21:02:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736888550000|2025-01-14 21:02:30|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736888560000|2025-01-14 21:02:40|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736888570000|2025-01-14 21:02:50|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|5
1736888580000|2025-01-14 21:03:00|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1736888590000|2025-01-14 21:03:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736888600000|2025-01-14 21:03:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736888610000|2025-01-14 21:03:30|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1736888620000|2025-01-14 21:03:40|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1736888630000|2025-01-14 21:03:50|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|2
1736888640000|2025-01-14 21:04:00|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1736888650000|2025-01-14 21:04:10|42.74|42.56|42.78|42.6|42.78|42.6|42.73|42.55|5
1736888660000|2025-01-14 21:04:20|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1736888670000|2025-01-14 21:04:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736888680000|2025-01-14 21:04:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736888690000|2025-01-14 21:04:50|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1736888700000|2025-01-14 21:05:00|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736888710000|2025-01-14 21:05:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736888720000|2025-01-14 21:05:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736888730000|2025-01-14 21:05:30|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1736888740000|2025-01-14 21:05:40|42.78|42.6|42.78|42.6|42.78|42.6|42.76|42.58|4
1736888750000|2025-01-14 21:05:50|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|4
1736888760000|2025-01-14 21:06:00|42.84|42.66|42.83|42.65|42.84|42.66|42.82|42.64|5
1736888780000|2025-01-14 21:06:20|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736888800000|2025-01-14 21:06:40|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736888820000|2025-01-14 21:07:00|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|5
1736888830000|2025-01-14 21:07:10|42.89|42.71|42.86|42.68|42.9|42.72|42.86|42.68|5
1736888840000|2025-01-14 21:07:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736888850000|2025-01-14 21:07:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736888860000|2025-01-14 21:07:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736888870000|2025-01-14 21:07:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736888880000|2025-01-14 21:08:00|42.84|42.66|42.89|42.71|42.89|42.71|42.84|42.66|10
1736888890000|2025-01-14 21:08:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736888900000|2025-01-14 21:08:20|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1736888920000|2025-01-14 21:08:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736888930000|2025-01-14 21:08:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736888940000|2025-01-14 21:09:00|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736888960000|2025-01-14 21:09:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736888970000|2025-01-14 21:09:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736888980000|2025-01-14 21:09:40|42.86|42.68|42.84|42.66|42.86|42.68|42.83|42.65|6
1736889000000|2025-01-14 21:10:00|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1736889030000|2025-01-14 21:10:30|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|5
1736889040000|2025-01-14 21:10:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736889050000|2025-01-14 21:10:50|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736889060000|2025-01-14 21:11:00|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736889070000|2025-01-14 21:11:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736889080000|2025-01-14 21:11:20|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1736889100000|2025-01-14 21:11:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736889150000|2025-01-14 21:12:30|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736889160000|2025-01-14 21:12:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736889170000|2025-01-14 21:12:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736889190000|2025-01-14 21:13:10|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|3
1736889200000|2025-01-14 21:13:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736889210000|2025-01-14 21:13:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736889220000|2025-01-14 21:13:40|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1736889230000|2025-01-14 21:13:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736889240000|2025-01-14 21:14:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736889250000|2025-01-14 21:14:10|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736889270000|2025-01-14 21:14:30|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|4
1736889280000|2025-01-14 21:14:40|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736889290000|2025-01-14 21:14:50|42.88|42.7|42.9|42.72|42.9|42.72|42.87|42.69|5
1736889300000|2025-01-14 21:15:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736889310000|2025-01-14 21:15:10|42.89|42.71|42.91|42.73|42.93|42.75|42.89|42.71|4
1736889320000|2025-01-14 21:15:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736889330000|2025-01-14 21:15:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736889340000|2025-01-14 21:15:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1736889350000|2025-01-14 21:15:50|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736889370000|2025-01-14 21:16:10|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|3
1736889380000|2025-01-14 21:16:20|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|3
1736889390000|2025-01-14 21:16:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736889410000|2025-01-14 21:16:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736889420000|2025-01-14 21:17:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736889430000|2025-01-14 21:17:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1736889440000|2025-01-14 21:17:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736889450000|2025-01-14 21:17:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736889470000|2025-01-14 21:17:50|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|4
1736889480000|2025-01-14 21:18:00|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1736889490000|2025-01-14 21:18:10|42.97|42.79|42.96|42.78|42.97|42.79|42.94|42.76|5
1736889520000|2025-01-14 21:18:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736889530000|2025-01-14 21:18:50|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|5
1736889540000|2025-01-14 21:19:00|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736889550000|2025-01-14 21:19:10|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1736889560000|2025-01-14 21:19:20|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736889570000|2025-01-14 21:19:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736889580000|2025-01-14 21:19:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736889600000|2025-01-14 21:20:00|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736889610000|2025-01-14 21:20:10|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|3
1736889620000|2025-01-14 21:20:20|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1736889630000|2025-01-14 21:20:30|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736889640000|2025-01-14 21:20:40|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1736889650000|2025-01-14 21:20:50|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1736889660000|2025-01-14 21:21:00|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1736889670000|2025-01-14 21:21:10|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1736889680000|2025-01-14 21:21:20|43|42.82|42.99|42.81|43|42.82|42.99|42.81|6
1736889690000|2025-01-14 21:21:30|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736889700000|2025-01-14 21:21:40|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736889710000|2025-01-14 21:21:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736889740000|2025-01-14 21:22:20|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1736889750000|2025-01-14 21:22:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736889760000|2025-01-14 21:22:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736889770000|2025-01-14 21:22:50|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|7
1736889780000|2025-01-14 21:23:00|42.94|42.76|42.93|42.75|42.95|42.77|42.93|42.75|4
1736889810000|2025-01-14 21:23:30|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736889840000|2025-01-14 21:24:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736889850000|2025-01-14 21:24:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736889860000|2025-01-14 21:24:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736889870000|2025-01-14 21:24:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736889920000|2025-01-14 21:25:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736889930000|2025-01-14 21:25:30|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1736889940000|2025-01-14 21:25:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736889950000|2025-01-14 21:25:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736889970000|2025-01-14 21:26:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736889980000|2025-01-14 21:26:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736890090000|2025-01-14 21:28:10|42.92|42.74|42.95|42.77|42.95|42.77|42.92|42.74|3
1736890100000|2025-01-14 21:28:20|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1736890110000|2025-01-14 21:28:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736890130000|2025-01-14 21:28:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736890140000|2025-01-14 21:29:00|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736890160000|2025-01-14 21:29:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736890170000|2025-01-14 21:29:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736890180000|2025-01-14 21:29:40|43.02|42.84|43.02|42.84|43.03|42.85|43.01|42.83|5
1736890190000|2025-01-14 21:29:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736890200000|2025-01-14 21:30:00|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736890210000|2025-01-14 21:30:10|43.03|42.85|43|42.82|43.03|42.85|43|42.82|4
1736890220000|2025-01-14 21:30:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736890230000|2025-01-14 21:30:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1736890240000|2025-01-14 21:30:40|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736890260000|2025-01-14 21:31:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736890270000|2025-01-14 21:31:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736890280000|2025-01-14 21:31:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736890320000|2025-01-14 21:32:00|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736890330000|2025-01-14 21:32:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736890340000|2025-01-14 21:32:20|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1736890350000|2025-01-14 21:32:30|42.93|42.75|42.89|42.71|42.93|42.75|42.89|42.71|7
1736890380000|2025-01-14 21:33:00|42.9|42.72|42.94|42.76|42.94|42.76|42.9|42.72|4
1736890390000|2025-01-14 21:33:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736890410000|2025-01-14 21:33:30|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|3
1736890440000|2025-01-14 21:34:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736890450000|2025-01-14 21:34:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736890460000|2025-01-14 21:34:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736890470000|2025-01-14 21:34:30|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736890480000|2025-01-14 21:34:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736890490000|2025-01-14 21:34:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736890500000|2025-01-14 21:35:00|42.98|42.8|42.97|42.79|42.98|42.8|42.96|42.78|6
1736890510000|2025-01-14 21:35:10|42.98|42.8|43|42.82|43|42.82|42.98|42.8|3
1736890530000|2025-01-14 21:35:30|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736890540000|2025-01-14 21:35:40|42.97|42.79|42.98|42.8|42.98|42.8|42.96|42.78|4
1736890550000|2025-01-14 21:35:50|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736890560000|2025-01-14 21:36:00|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|4
1736890590000|2025-01-14 21:36:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736890600000|2025-01-14 21:36:40|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736890610000|2025-01-14 21:36:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736890620000|2025-01-14 21:37:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736890630000|2025-01-14 21:37:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736890640000|2025-01-14 21:37:20|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1736890660000|2025-01-14 21:37:40|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1736890670000|2025-01-14 21:37:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736890700000|2025-01-14 21:38:20|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|4
1736890710000|2025-01-14 21:38:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736890720000|2025-01-14 21:38:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736890730000|2025-01-14 21:38:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736890740000|2025-01-14 21:39:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736890750000|2025-01-14 21:39:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736890760000|2025-01-14 21:39:20|42.98|42.8|42.99|42.81|42.99|42.81|42.97|42.79|3
1736890770000|2025-01-14 21:39:30|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736890790000|2025-01-14 21:39:50|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1736890800000|2025-01-14 21:40:00|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1736890810000|2025-01-14 21:40:10|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|3
1736890820000|2025-01-14 21:40:20|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|5
1736890830000|2025-01-14 21:40:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736890840000|2025-01-14 21:40:40|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1736890860000|2025-01-14 21:41:00|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1736890870000|2025-01-14 21:41:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1736890880000|2025-01-14 21:41:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736890890000|2025-01-14 21:41:30|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736890900000|2025-01-14 21:41:40|42.92|42.74|42.91|42.73|42.92|42.74|42.9|42.72|4
1736890910000|2025-01-14 21:41:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736890920000|2025-01-14 21:42:00|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736890930000|2025-01-14 21:42:10|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|5
1736890950000|2025-01-14 21:42:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736890980000|2025-01-14 21:43:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736890990000|2025-01-14 21:43:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736891000000|2025-01-14 21:43:20|42.9|42.72|42.91|42.73|42.91|42.73|42.88|42.7|5
1736891010000|2025-01-14 21:43:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736891020000|2025-01-14 21:43:40|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1736891030000|2025-01-14 21:43:50|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736891040000|2025-01-14 21:44:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736891060000|2025-01-14 21:44:20|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|5
1736891070000|2025-01-14 21:44:30|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736891100000|2025-01-14 21:45:00|42.91|42.73|42.94|42.76|42.94|42.76|42.91|42.73|4
1736891110000|2025-01-14 21:45:10|42.95|42.77|42.97|42.79|42.98|42.8|42.95|42.77|6
1736891120000|2025-01-14 21:45:20|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891140000|2025-01-14 21:45:40|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1736891150000|2025-01-14 21:45:50|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1736891160000|2025-01-14 21:46:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736891170000|2025-01-14 21:46:10|42.97|42.79|42.96|42.78|42.97|42.79|42.95|42.77|3
1736891210000|2025-01-14 21:46:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736891220000|2025-01-14 21:47:00|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736891230000|2025-01-14 21:47:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736891240000|2025-01-14 21:47:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1736891250000|2025-01-14 21:47:30|42.99|42.81|42.95|42.77|42.99|42.81|42.95|42.77|5
1736891260000|2025-01-14 21:47:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1736891270000|2025-01-14 21:47:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736891280000|2025-01-14 21:48:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736891290000|2025-01-14 21:48:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1736891330000|2025-01-14 21:48:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736891340000|2025-01-14 21:49:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736891350000|2025-01-14 21:49:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1736891360000|2025-01-14 21:49:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736891370000|2025-01-14 21:49:30|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|5
1736891380000|2025-01-14 21:49:40|42.94|42.76|42.93|42.75|42.94|42.76|42.92|42.74|4
1736891390000|2025-01-14 21:49:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736891400000|2025-01-14 21:50:00|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|7
1736891410000|2025-01-14 21:50:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736891420000|2025-01-14 21:50:20|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|4
1736891430000|2025-01-14 21:50:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736891440000|2025-01-14 21:50:40|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736891450000|2025-01-14 21:50:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736891460000|2025-01-14 21:51:00|42.93|42.75|42.97|42.79|42.97|42.79|42.93|42.75|4
1736891470000|2025-01-14 21:51:10|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736891490000|2025-01-14 21:51:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736891500000|2025-01-14 21:51:40|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891610000|2025-01-14 21:53:30|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736891620000|2025-01-14 21:53:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736891640000|2025-01-14 21:54:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736891690000|2025-01-14 21:54:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736891750000|2025-01-14 21:55:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891810000|2025-01-14 21:56:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891820000|2025-01-14 21:57:00|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891830000|2025-01-14 21:57:10|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891840000|2025-01-14 21:57:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736891850000|2025-01-14 21:57:30|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736891860000|2025-01-14 21:57:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736891870000|2025-01-14 21:57:50|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736891880000|2025-01-14 21:58:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736891890000|2025-01-14 21:58:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1736891900000|2025-01-14 21:58:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736891910000|2025-01-14 21:58:30|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1736891920000|2025-01-14 21:58:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736891930000|2025-01-14 21:58:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736891940000|2025-01-14 21:59:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736891950000|2025-01-14 21:59:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736891980000|2025-01-14 21:59:40|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1736891990000|2025-01-14 21:59:50|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736892020000|2025-01-14 22:00:20|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1736892030000|2025-01-14 22:00:30|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736892040000|2025-01-14 22:00:40|43.11|42.93|43.13|42.95|43.13|42.95|43.1|42.92|3
1736892050000|2025-01-14 22:00:50|43.14|42.96|43.17|42.99|43.17|42.99|43.14|42.96|6
1736892060000|2025-01-14 22:01:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1736892070000|2025-01-14 22:01:10|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736892100000|2025-01-14 22:01:40|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|2
1736892110000|2025-01-14 22:01:50|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1736892120000|2025-01-14 22:02:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736892130000|2025-01-14 22:02:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736892150000|2025-01-14 22:02:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736892170000|2025-01-14 22:02:50|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736892190000|2025-01-14 22:03:10|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736892210000|2025-01-14 22:03:30|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1736892220000|2025-01-14 22:03:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736892230000|2025-01-14 22:03:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736892240000|2025-01-14 22:04:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736892250000|2025-01-14 22:04:10|43.25|43.07|43.26|43.08|43.26|43.08|43.24|43.06|4
1736892280000|2025-01-14 22:04:40|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736892290000|2025-01-14 22:04:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736892300000|2025-01-14 22:05:00|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736892310000|2025-01-14 22:05:10|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736892320000|2025-01-14 22:05:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736892330000|2025-01-14 22:05:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736892350000|2025-01-14 22:05:50|43.21|43.03|43.16|42.98|43.21|43.03|43.15|42.97|8
1736892360000|2025-01-14 22:06:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736892370000|2025-01-14 22:06:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736892380000|2025-01-14 22:06:20|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1736892390000|2025-01-14 22:06:30|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1736892400000|2025-01-14 22:06:40|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736892410000|2025-01-14 22:06:50|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736892420000|2025-01-14 22:07:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1736892430000|2025-01-14 22:07:10|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736892470000|2025-01-14 22:07:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736892480000|2025-01-14 22:08:00|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1736892490000|2025-01-14 22:08:10|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736892510000|2025-01-14 22:08:30|43.17|42.99|43.21|43.03|43.21|43.03|43.17|42.99|3
1736892520000|2025-01-14 22:08:40|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736892530000|2025-01-14 22:08:50|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1736892540000|2025-01-14 22:09:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736892550000|2025-01-14 22:09:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|6
1736892570000|2025-01-14 22:09:30|43.17|42.99|43.18|43|43.19|43.01|43.16|42.98|4
1736892590000|2025-01-14 22:09:50|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|5
1736892600000|2025-01-14 22:10:00|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736892630000|2025-01-14 22:10:30|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736892640000|2025-01-14 22:10:40|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736892650000|2025-01-14 22:10:50|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736892660000|2025-01-14 22:11:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736892670000|2025-01-14 22:11:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736892680000|2025-01-14 22:11:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736892690000|2025-01-14 22:11:30|43.18|43|43.18|43|43.18|43|43.18|43|1
1736892720000|2025-01-14 22:12:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1736892770000|2025-01-14 22:12:50|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736892800000|2025-01-14 22:13:20|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736892850000|2025-01-14 22:14:10|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736892880000|2025-01-14 22:14:40|43.14|42.96|43.1|42.92|43.14|42.96|43.1|42.92|3
1736892890000|2025-01-14 22:14:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736892900000|2025-01-14 22:15:00|43.09|42.91|43.04|42.86|43.09|42.91|43.04|42.86|6
1736892920000|2025-01-14 22:15:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736892930000|2025-01-14 22:15:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736892940000|2025-01-14 22:15:40|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1736892950000|2025-01-14 22:15:50|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1736892960000|2025-01-14 22:16:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736892970000|2025-01-14 22:16:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736892980000|2025-01-14 22:16:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736892990000|2025-01-14 22:16:30|43.09|42.91|43.11|42.93|43.11|42.93|43.09|42.91|2
1736893000000|2025-01-14 22:16:40|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736893010000|2025-01-14 22:16:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736893020000|2025-01-14 22:17:00|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1736893030000|2025-01-14 22:17:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736893050000|2025-01-14 22:17:30|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736893060000|2025-01-14 22:17:40|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1736893070000|2025-01-14 22:17:50|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736893080000|2025-01-14 22:18:00|43.13|42.95|43.14|42.96|43.15|42.97|43.13|42.95|6
1736893090000|2025-01-14 22:18:10|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736893110000|2025-01-14 22:18:30|43.15|42.97|43.19|43.01|43.19|43.01|43.15|42.97|5
1736893120000|2025-01-14 22:18:40|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893130000|2025-01-14 22:18:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893150000|2025-01-14 22:19:10|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736893160000|2025-01-14 22:19:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736893170000|2025-01-14 22:19:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893190000|2025-01-14 22:19:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736893200000|2025-01-14 22:20:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893210000|2025-01-14 22:20:10|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|3
1736893220000|2025-01-14 22:20:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736893230000|2025-01-14 22:20:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893240000|2025-01-14 22:20:40|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736893250000|2025-01-14 22:20:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893260000|2025-01-14 22:21:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893280000|2025-01-14 22:21:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1736893300000|2025-01-14 22:21:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1736893310000|2025-01-14 22:21:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893320000|2025-01-14 22:22:00|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|4
1736893340000|2025-01-14 22:22:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736893370000|2025-01-14 22:22:50|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1736893390000|2025-01-14 22:23:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1736893400000|2025-01-14 22:23:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736893410000|2025-01-14 22:23:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736893440000|2025-01-14 22:24:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|4
1736893460000|2025-01-14 22:24:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893470000|2025-01-14 22:24:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736893480000|2025-01-14 22:24:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736893540000|2025-01-14 22:25:40|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1736893620000|2025-01-14 22:27:00|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736893640000|2025-01-14 22:27:20|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736893660000|2025-01-14 22:27:40|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736893680000|2025-01-14 22:28:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893690000|2025-01-14 22:28:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736893700000|2025-01-14 22:28:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893710000|2025-01-14 22:28:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736893720000|2025-01-14 22:28:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736893730000|2025-01-14 22:28:50|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1736893740000|2025-01-14 22:29:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736893750000|2025-01-14 22:29:10|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736893760000|2025-01-14 22:29:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893770000|2025-01-14 22:29:30|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1736893790000|2025-01-14 22:29:50|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|3
1736893810000|2025-01-14 22:30:10|43.3|43.12|43.35|43.17|43.35|43.17|43.3|43.12|3
1736893820000|2025-01-14 22:30:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736893840000|2025-01-14 22:30:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736893860000|2025-01-14 22:31:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736893880000|2025-01-14 22:31:20|43.35|43.17|43.39|43.21|43.39|43.21|43.35|43.17|3
1736893890000|2025-01-14 22:31:30|43.41|43.23|43.44|43.26|43.44|43.26|43.41|43.23|4
1736893910000|2025-01-14 22:31:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736893920000|2025-01-14 22:32:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736893930000|2025-01-14 22:32:10|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|4
1736893940000|2025-01-14 22:32:20|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736893960000|2025-01-14 22:32:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736893970000|2025-01-14 22:32:50|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736893980000|2025-01-14 22:33:00|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736893990000|2025-01-14 22:33:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736894020000|2025-01-14 22:33:40|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|4
1736894070000|2025-01-14 22:34:30|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1736894080000|2025-01-14 22:34:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736894090000|2025-01-14 22:34:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736894100000|2025-01-14 22:35:00|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736894110000|2025-01-14 22:35:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736894120000|2025-01-14 22:35:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736894130000|2025-01-14 22:35:30|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736894150000|2025-01-14 22:35:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736894160000|2025-01-14 22:36:00|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|2
1736894170000|2025-01-14 22:36:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736894190000|2025-01-14 22:36:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1736894220000|2025-01-14 22:37:00|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1736894230000|2025-01-14 22:37:10|43.35|43.17|43.4|43.22|43.4|43.22|43.34|43.16|6
1736894250000|2025-01-14 22:37:30|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736894260000|2025-01-14 22:37:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736894290000|2025-01-14 22:38:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736894330000|2025-01-14 22:38:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736894360000|2025-01-14 22:39:20|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1736894380000|2025-01-14 22:39:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736894400000|2025-01-14 22:40:00|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736894450000|2025-01-14 22:40:50|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736894480000|2025-01-14 22:41:20|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736894490000|2025-01-14 22:41:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736894580000|2025-01-14 22:43:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736894680000|2025-01-14 22:44:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736894700000|2025-01-14 22:45:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736894840000|2025-01-14 22:47:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736894910000|2025-01-14 22:48:30|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736894930000|2025-01-14 22:48:50|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736894940000|2025-01-14 22:49:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736894970000|2025-01-14 22:49:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736894980000|2025-01-14 22:49:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736895010000|2025-01-14 22:50:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736895060000|2025-01-14 22:51:00|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736895080000|2025-01-14 22:51:20|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736895090000|2025-01-14 22:51:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|4
1736895100000|2025-01-14 22:51:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736895110000|2025-01-14 22:51:50|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736895120000|2025-01-14 22:52:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736895150000|2025-01-14 22:52:30|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1736895160000|2025-01-14 22:52:40|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736895180000|2025-01-14 22:53:00|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736895190000|2025-01-14 22:53:10|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1736895240000|2025-01-14 22:54:00|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736895260000|2025-01-14 22:54:20|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736895340000|2025-01-14 22:55:40|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736895390000|2025-01-14 22:56:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736895460000|2025-01-14 22:57:40|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895470000|2025-01-14 22:57:50|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1736895510000|2025-01-14 22:58:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895520000|2025-01-14 22:58:40|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895530000|2025-01-14 22:58:50|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1736895540000|2025-01-14 22:59:00|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|3
1736895560000|2025-01-14 22:59:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736895570000|2025-01-14 22:59:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736895580000|2025-01-14 22:59:40|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1736895590000|2025-01-14 22:59:50|43.2|43.02|43.19|43.01|43.2|43.02|43.18|43|4
1736895610000|2025-01-14 23:00:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1736895620000|2025-01-14 23:00:20|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736895630000|2025-01-14 23:00:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736895640000|2025-01-14 23:00:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736895650000|2025-01-14 23:00:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736895660000|2025-01-14 23:01:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736895680000|2025-01-14 23:01:20|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1736895690000|2025-01-14 23:01:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736895700000|2025-01-14 23:01:40|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1736895710000|2025-01-14 23:01:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736895720000|2025-01-14 23:02:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736895750000|2025-01-14 23:02:30|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1736895760000|2025-01-14 23:02:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736895770000|2025-01-14 23:02:50|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1736895780000|2025-01-14 23:03:00|43.19|43.01|43.2|43.02|43.21|43.03|43.19|43.01|4
1736895790000|2025-01-14 23:03:10|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736895800000|2025-01-14 23:03:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736895810000|2025-01-14 23:03:30|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1736895840000|2025-01-14 23:04:00|43.18|43|43.24|43.06|43.24|43.06|43.18|43|6
1736895850000|2025-01-14 23:04:10|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736895860000|2025-01-14 23:04:20|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895870000|2025-01-14 23:04:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736895880000|2025-01-14 23:04:40|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1736895890000|2025-01-14 23:04:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736895900000|2025-01-14 23:05:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736895910000|2025-01-14 23:05:10|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736895920000|2025-01-14 23:05:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736895930000|2025-01-14 23:05:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736895940000|2025-01-14 23:05:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736895950000|2025-01-14 23:05:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736895960000|2025-01-14 23:06:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736895970000|2025-01-14 23:06:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736895980000|2025-01-14 23:06:20|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736895990000|2025-01-14 23:06:30|43.23|43.05|43.19|43.01|43.23|43.05|43.19|43.01|3
1736896010000|2025-01-14 23:06:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736896020000|2025-01-14 23:07:00|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736896040000|2025-01-14 23:07:20|43.26|43.08|43.26|43.08|43.26|43.08|43.25|43.07|3
1736896050000|2025-01-14 23:07:30|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1736896070000|2025-01-14 23:07:50|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|3
1736896080000|2025-01-14 23:08:00|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|3
1736896090000|2025-01-14 23:08:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736896100000|2025-01-14 23:08:20|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1736896110000|2025-01-14 23:08:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736896120000|2025-01-14 23:08:40|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736896130000|2025-01-14 23:08:50|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736896140000|2025-01-14 23:09:00|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1736896150000|2025-01-14 23:09:10|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1736896170000|2025-01-14 23:09:30|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736896180000|2025-01-14 23:09:40|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736896190000|2025-01-14 23:09:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736896220000|2025-01-14 23:10:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736896230000|2025-01-14 23:10:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736896260000|2025-01-14 23:11:00|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736896270000|2025-01-14 23:11:10|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736896280000|2025-01-14 23:11:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736896290000|2025-01-14 23:11:30|43.18|43|43.19|43.01|43.19|43.01|43.18|43|6
1736896300000|2025-01-14 23:11:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1736896320000|2025-01-14 23:12:00|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|5
1736896330000|2025-01-14 23:12:10|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736896340000|2025-01-14 23:12:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736896360000|2025-01-14 23:12:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736896370000|2025-01-14 23:12:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736896390000|2025-01-14 23:13:10|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736896400000|2025-01-14 23:13:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736896410000|2025-01-14 23:13:30|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736896440000|2025-01-14 23:14:00|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|6
1736896450000|2025-01-14 23:14:10|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1736896480000|2025-01-14 23:14:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736896490000|2025-01-14 23:14:50|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736896500000|2025-01-14 23:15:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1736896520000|2025-01-14 23:15:20|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736896530000|2025-01-14 23:15:30|43.08|42.9|43.06|42.88|43.08|42.9|43.05|42.87|5
1736896540000|2025-01-14 23:15:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736896550000|2025-01-14 23:15:50|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1736896560000|2025-01-14 23:16:00|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1736896600000|2025-01-14 23:16:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736896610000|2025-01-14 23:16:50|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736896620000|2025-01-14 23:17:00|43.08|42.9|43.09|42.91|43.09|42.91|43.07|42.89|6
1736896630000|2025-01-14 23:17:10|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736896650000|2025-01-14 23:17:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736896660000|2025-01-14 23:17:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736896670000|2025-01-14 23:17:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736896680000|2025-01-14 23:18:00|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1736896700000|2025-01-14 23:18:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736896710000|2025-01-14 23:18:30|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|4
1736896720000|2025-01-14 23:18:40|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|5
1736896730000|2025-01-14 23:18:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736896740000|2025-01-14 23:19:00|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736896750000|2025-01-14 23:19:10|43.09|42.91|43.13|42.95|43.13|42.95|43.09|42.91|5
1736896760000|2025-01-14 23:19:20|43.14|42.96|43.16|42.98|43.16|42.98|43.13|42.95|5
1736896770000|2025-01-14 23:19:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736896780000|2025-01-14 23:19:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|6
1736896790000|2025-01-14 23:19:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1736896800000|2025-01-14 23:20:00|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736896810000|2025-01-14 23:20:10|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736896820000|2025-01-14 23:20:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1736896880000|2025-01-14 23:21:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736896890000|2025-01-14 23:21:30|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1736896900000|2025-01-14 23:21:40|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736896910000|2025-01-14 23:21:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736896920000|2025-01-14 23:22:00|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|5
1736896930000|2025-01-14 23:22:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1736896940000|2025-01-14 23:22:20|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1736896950000|2025-01-14 23:22:30|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736896990000|2025-01-14 23:23:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897000000|2025-01-14 23:23:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736897020000|2025-01-14 23:23:40|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1736897030000|2025-01-14 23:23:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736897040000|2025-01-14 23:24:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736897050000|2025-01-14 23:24:10|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1736897060000|2025-01-14 23:24:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736897070000|2025-01-14 23:24:30|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897080000|2025-01-14 23:24:40|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736897100000|2025-01-14 23:25:00|43.12|42.94|43.16|42.98|43.16|42.98|43.12|42.94|4
1736897110000|2025-01-14 23:25:10|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736897120000|2025-01-14 23:25:20|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|5
1736897130000|2025-01-14 23:25:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736897140000|2025-01-14 23:25:40|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|4
1736897150000|2025-01-14 23:25:50|43.13|42.95|43.12|42.94|43.13|42.95|43.11|42.93|4
1736897160000|2025-01-14 23:26:00|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1736897170000|2025-01-14 23:26:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736897190000|2025-01-14 23:26:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736897200000|2025-01-14 23:26:40|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1736897210000|2025-01-14 23:26:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897220000|2025-01-14 23:27:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736897230000|2025-01-14 23:27:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736897240000|2025-01-14 23:27:20|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|4
1736897250000|2025-01-14 23:27:30|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1736897260000|2025-01-14 23:27:40|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|4
1736897270000|2025-01-14 23:27:50|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736897290000|2025-01-14 23:28:10|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736897320000|2025-01-14 23:28:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736897330000|2025-01-14 23:28:50|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1736897340000|2025-01-14 23:29:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736897360000|2025-01-14 23:29:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736897390000|2025-01-14 23:29:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736897400000|2025-01-14 23:30:00|43.08|42.9|43.11|42.93|43.11|42.93|43.08|42.9|3
1736897410000|2025-01-14 23:30:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736897440000|2025-01-14 23:30:40|43.11|42.93|43.07|42.89|43.11|42.93|43.07|42.89|5
1736897460000|2025-01-14 23:31:00|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736897470000|2025-01-14 23:31:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736897480000|2025-01-14 23:31:20|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1736897490000|2025-01-14 23:31:30|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|7
1736897510000|2025-01-14 23:31:50|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736897520000|2025-01-14 23:32:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736897530000|2025-01-14 23:32:10|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1736897540000|2025-01-14 23:32:20|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736897550000|2025-01-14 23:32:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736897560000|2025-01-14 23:32:40|43.13|42.95|43.13|42.95|43.13|42.95|43.12|42.94|5
1736897570000|2025-01-14 23:32:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736897580000|2025-01-14 23:33:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897600000|2025-01-14 23:33:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736897610000|2025-01-14 23:33:30|43.11|42.93|43.08|42.9|43.11|42.93|43.08|42.9|3
1736897630000|2025-01-14 23:33:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736897640000|2025-01-14 23:34:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736897700000|2025-01-14 23:35:00|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|5
1736897710000|2025-01-14 23:35:10|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1736897720000|2025-01-14 23:35:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736897730000|2025-01-14 23:35:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1736897740000|2025-01-14 23:35:40|42.99|42.81|43|42.82|43|42.82|42.99|42.81|6
1736897750000|2025-01-14 23:35:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736897770000|2025-01-14 23:36:10|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736897790000|2025-01-14 23:36:30|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|2
1736897800000|2025-01-14 23:36:40|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736897810000|2025-01-14 23:36:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736897880000|2025-01-14 23:38:00|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|3
1736897890000|2025-01-14 23:38:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736897900000|2025-01-14 23:38:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736897920000|2025-01-14 23:38:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736897930000|2025-01-14 23:38:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736897940000|2025-01-14 23:39:00|42.9|42.72|42.93|42.75|42.93|42.75|42.9|42.72|3
1736897980000|2025-01-14 23:39:40|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|5
1736898000000|2025-01-14 23:40:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736898010000|2025-01-14 23:40:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736898040000|2025-01-14 23:40:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736898050000|2025-01-14 23:40:50|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|3
1736898070000|2025-01-14 23:41:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736898080000|2025-01-14 23:41:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1736898090000|2025-01-14 23:41:30|42.98|42.8|42.99|42.81|42.99|42.81|42.97|42.79|4
1736898120000|2025-01-14 23:42:00|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736898130000|2025-01-14 23:42:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736898160000|2025-01-14 23:42:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898170000|2025-01-14 23:42:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736898200000|2025-01-14 23:43:20|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|4
1736898210000|2025-01-14 23:43:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898220000|2025-01-14 23:43:40|43|42.82|42.98|42.8|43|42.82|42.98|42.8|5
1736898230000|2025-01-14 23:43:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898240000|2025-01-14 23:44:00|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736898250000|2025-01-14 23:44:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1736898270000|2025-01-14 23:44:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898280000|2025-01-14 23:44:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736898290000|2025-01-14 23:44:50|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1736898300000|2025-01-14 23:45:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736898310000|2025-01-14 23:45:10|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|5
1736898320000|2025-01-14 23:45:20|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1736898330000|2025-01-14 23:45:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736898340000|2025-01-14 23:45:40|43.03|42.85|43.05|42.87|43.05|42.87|43.02|42.84|5
1736898350000|2025-01-14 23:45:50|43.04|42.86|43.08|42.9|43.08|42.9|43.04|42.86|4
1736898360000|2025-01-14 23:46:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736898370000|2025-01-14 23:46:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1736898380000|2025-01-14 23:46:20|43.08|42.9|43.06|42.88|43.08|42.9|43.06|42.88|3
1736898390000|2025-01-14 23:46:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736898400000|2025-01-14 23:46:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898410000|2025-01-14 23:46:50|43.05|42.87|43.03|42.85|43.06|42.88|43.03|42.85|4
1736898420000|2025-01-14 23:47:00|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898430000|2025-01-14 23:47:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736898460000|2025-01-14 23:47:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898470000|2025-01-14 23:47:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736898490000|2025-01-14 23:48:10|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736898500000|2025-01-14 23:48:20|43.03|42.85|43.02|42.84|43.04|42.86|43.01|42.83|5
1736898510000|2025-01-14 23:48:30|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736898520000|2025-01-14 23:48:40|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736898530000|2025-01-14 23:48:50|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736898540000|2025-01-14 23:49:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736898550000|2025-01-14 23:49:10|42.99|42.81|43|42.82|43|42.82|42.98|42.8|4
1736898570000|2025-01-14 23:49:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898580000|2025-01-14 23:49:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1736898590000|2025-01-14 23:49:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898600000|2025-01-14 23:50:00|42.98|42.8|43.01|42.83|43.01|42.83|42.98|42.8|4
1736898610000|2025-01-14 23:50:10|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736898620000|2025-01-14 23:50:20|43|42.82|43.03|42.85|43.03|42.85|43|42.82|4
1736898630000|2025-01-14 23:50:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898640000|2025-01-14 23:50:40|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|5
1736898650000|2025-01-14 23:50:50|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1736898660000|2025-01-14 23:51:00|43.06|42.88|43.02|42.84|43.06|42.88|43.02|42.84|5
1736898670000|2025-01-14 23:51:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736898680000|2025-01-14 23:51:20|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|3
1736898690000|2025-01-14 23:51:30|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|3
1736898700000|2025-01-14 23:51:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736898710000|2025-01-14 23:51:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736898720000|2025-01-14 23:52:00|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1736898730000|2025-01-14 23:52:10|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|4
1736898750000|2025-01-14 23:52:30|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736898760000|2025-01-14 23:52:40|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|3
1736898770000|2025-01-14 23:52:50|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736898780000|2025-01-14 23:53:00|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|4
1736898810000|2025-01-14 23:53:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736898820000|2025-01-14 23:53:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736898830000|2025-01-14 23:53:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736898840000|2025-01-14 23:54:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736898850000|2025-01-14 23:54:10|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1736898860000|2025-01-14 23:54:20|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736898870000|2025-01-14 23:54:30|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736898890000|2025-01-14 23:54:50|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736898900000|2025-01-14 23:55:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736898920000|2025-01-14 23:55:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736898930000|2025-01-14 23:55:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736898940000|2025-01-14 23:55:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736898950000|2025-01-14 23:55:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736898960000|2025-01-14 23:56:00|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736898970000|2025-01-14 23:56:10|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|4
1736898980000|2025-01-14 23:56:20|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736898990000|2025-01-14 23:56:30|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|2
1736899020000|2025-01-14 23:57:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|4
1736899030000|2025-01-14 23:57:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736899070000|2025-01-14 23:57:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736899080000|2025-01-14 23:58:00|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|4
1736899090000|2025-01-14 23:58:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736899100000|2025-01-14 23:58:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736899110000|2025-01-14 23:58:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736899120000|2025-01-14 23:58:40|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|3
1736899130000|2025-01-14 23:58:50|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736899140000|2025-01-14 23:59:00|43.11|42.93|43.12|42.94|43.12|42.94|43.1|42.92|4
1736899160000|2025-01-14 23:59:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736812800000|2025-01-14 00:00:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736812810000|2025-01-14 00:00:10|42.04|41.86|42.09|41.91|42.09|41.91|42.04|41.86|5
1736812820000|2025-01-14 00:00:20|42.1|41.92|42.15|41.97|42.15|41.97|42.1|41.92|4
1736812830000|2025-01-14 00:00:30|42.16|41.98|42.19|42.01|42.2|42.02|42.16|41.98|6
1736812840000|2025-01-14 00:00:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736812850000|2025-01-14 00:00:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736812860000|2025-01-14 00:01:00|42.22|42.04|42.3|42.12|42.3|42.12|42.22|42.04|8
1736812870000|2025-01-14 00:01:10|42.31|42.13|42.36|42.18|42.37|42.19|42.31|42.13|6
1736812880000|2025-01-14 00:01:20|42.35|42.17|42.36|42.18|42.37|42.19|42.35|42.17|4
1736812890000|2025-01-14 00:01:30|42.35|42.17|42.35|42.17|42.35|42.17|42.32|42.14|6
1736812900000|2025-01-14 00:01:40|42.34|42.16|42.32|42.14|42.35|42.17|42.32|42.14|5
1736812920000|2025-01-14 00:02:00|42.33|42.15|42.27|42.09|42.33|42.15|42.27|42.09|7
1736812930000|2025-01-14 00:02:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|8
1736812940000|2025-01-14 00:02:20|42.26|42.08|42.19|42.01|42.26|42.08|42.19|42.01|6
1736812950000|2025-01-14 00:02:30|42.2|42.02|42.2|42.02|42.2|42.02|42.18|42|5
1736812960000|2025-01-14 00:02:40|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736812970000|2025-01-14 00:02:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736812980000|2025-01-14 00:03:00|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|7
1736812990000|2025-01-14 00:03:10|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736813000000|2025-01-14 00:03:20|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|4
1736813010000|2025-01-14 00:03:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736813020000|2025-01-14 00:03:40|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736813040000|2025-01-14 00:04:00|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|4
1736813050000|2025-01-14 00:04:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736813060000|2025-01-14 00:04:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|5
1736813070000|2025-01-14 00:04:30|42.12|41.94|42.08|41.9|42.12|41.94|42.08|41.9|4
1736813080000|2025-01-14 00:04:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736813090000|2025-01-14 00:04:50|42.07|41.89|42.02|41.84|42.07|41.89|42.02|41.84|6
1736813100000|2025-01-14 00:05:00|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736813110000|2025-01-14 00:05:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736813130000|2025-01-14 00:05:30|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736813140000|2025-01-14 00:05:40|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736813150000|2025-01-14 00:05:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736813170000|2025-01-14 00:06:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736813180000|2025-01-14 00:06:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736813190000|2025-01-14 00:06:30|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1736813200000|2025-01-14 00:06:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736813210000|2025-01-14 00:06:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736813230000|2025-01-14 00:07:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813240000|2025-01-14 00:07:20|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|3
1736813280000|2025-01-14 00:08:00|41.87|41.69|41.92|41.74|41.92|41.74|41.87|41.69|7
1736813290000|2025-01-14 00:08:10|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|2
1736813300000|2025-01-14 00:08:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736813320000|2025-01-14 00:08:40|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|5
1736813330000|2025-01-14 00:08:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736813340000|2025-01-14 00:09:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736813350000|2025-01-14 00:09:10|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1736813360000|2025-01-14 00:09:20|41.9|41.72|41.89|41.71|41.91|41.73|41.89|41.71|4
1736813370000|2025-01-14 00:09:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813410000|2025-01-14 00:10:10|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736813420000|2025-01-14 00:10:20|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|5
1736813430000|2025-01-14 00:10:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813440000|2025-01-14 00:10:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813470000|2025-01-14 00:11:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736813500000|2025-01-14 00:11:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736813510000|2025-01-14 00:11:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736813520000|2025-01-14 00:12:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736813530000|2025-01-14 00:12:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736813540000|2025-01-14 00:12:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813560000|2025-01-14 00:12:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813600000|2025-01-14 00:13:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813630000|2025-01-14 00:13:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736813680000|2025-01-14 00:14:40|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736813700000|2025-01-14 00:15:00|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736813710000|2025-01-14 00:15:10|41.93|41.75|41.97|41.79|41.97|41.79|41.93|41.75|4
1736813720000|2025-01-14 00:15:20|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|2
1736813730000|2025-01-14 00:15:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736813740000|2025-01-14 00:15:40|41.97|41.79|41.92|41.74|41.97|41.79|41.92|41.74|7
1736813750000|2025-01-14 00:15:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736813760000|2025-01-14 00:16:00|41.94|41.76|41.99|41.81|41.99|41.81|41.94|41.76|7
1736813770000|2025-01-14 00:16:10|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736813780000|2025-01-14 00:16:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736813790000|2025-01-14 00:16:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736813800000|2025-01-14 00:16:40|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|4
1736813810000|2025-01-14 00:16:50|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736813820000|2025-01-14 00:17:00|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736813830000|2025-01-14 00:17:10|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|4
1736813860000|2025-01-14 00:17:40|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736813870000|2025-01-14 00:17:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736813880000|2025-01-14 00:18:00|42.02|41.84|42.01|41.83|42.02|41.84|42|41.82|3
1736813890000|2025-01-14 00:18:10|42.02|41.84|42|41.82|42.02|41.84|41.99|41.81|6
1736813910000|2025-01-14 00:18:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736813920000|2025-01-14 00:18:40|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736813930000|2025-01-14 00:18:50|42.06|41.88|42.09|41.91|42.09|41.91|42.06|41.88|3
1736813940000|2025-01-14 00:19:00|42.1|41.92|42.16|41.98|42.16|41.98|42.1|41.92|7
1736813950000|2025-01-14 00:19:10|42.17|41.99|42.13|41.95|42.18|42|42.13|41.95|6
1736813960000|2025-01-14 00:19:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736813970000|2025-01-14 00:19:30|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|2
1736813980000|2025-01-14 00:19:40|42.12|41.94|42.14|41.96|42.14|41.96|42.11|41.93|4
1736813990000|2025-01-14 00:19:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736814000000|2025-01-14 00:20:00|42.14|41.96|42.13|41.95|42.15|41.97|42.11|41.93|9
1736814010000|2025-01-14 00:20:10|42.14|41.96|42.17|41.99|42.17|41.99|42.14|41.96|4
1736814020000|2025-01-14 00:20:20|42.18|42|42.21|42.03|42.21|42.03|42.18|42|4
1736814030000|2025-01-14 00:20:30|42.22|42.04|42.3|42.12|42.3|42.12|42.22|42.04|7
1736814040000|2025-01-14 00:20:40|42.31|42.13|42.36|42.18|42.36|42.18|42.31|42.13|5
1736814050000|2025-01-14 00:20:50|42.38|42.2|42.32|42.14|42.38|42.2|42.32|42.14|6
1736814060000|2025-01-14 00:21:00|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736814070000|2025-01-14 00:21:10|42.27|42.09|42.22|42.04|42.27|42.09|42.19|42.01|8
1736814080000|2025-01-14 00:21:20|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736814090000|2025-01-14 00:21:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736814100000|2025-01-14 00:21:40|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1736814110000|2025-01-14 00:21:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736814120000|2025-01-14 00:22:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|4
1736814130000|2025-01-14 00:22:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736814140000|2025-01-14 00:22:20|42.25|42.07|42.31|42.13|42.31|42.13|42.25|42.07|5
1736814150000|2025-01-14 00:22:30|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1736814160000|2025-01-14 00:22:40|42.32|42.14|42.3|42.12|42.32|42.14|42.29|42.11|5
1736814170000|2025-01-14 00:22:50|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|4
1736814180000|2025-01-14 00:23:00|42.31|42.13|42.34|42.16|42.34|42.16|42.31|42.13|4
1736814190000|2025-01-14 00:23:10|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1736814200000|2025-01-14 00:23:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736814210000|2025-01-14 00:23:30|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736814220000|2025-01-14 00:23:40|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|5
1736814230000|2025-01-14 00:23:50|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736814240000|2025-01-14 00:24:00|42.39|42.21|42.36|42.18|42.4|42.22|42.36|42.18|6
1736814250000|2025-01-14 00:24:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736814260000|2025-01-14 00:24:20|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736814270000|2025-01-14 00:24:30|42.32|42.14|42.31|42.13|42.33|42.15|42.31|42.13|4
1736814280000|2025-01-14 00:24:40|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736814290000|2025-01-14 00:24:50|42.31|42.13|42.32|42.14|42.33|42.15|42.31|42.13|4
1736814300000|2025-01-14 00:25:00|42.3|42.12|42.3|42.12|42.31|42.13|42.28|42.1|7
1736814310000|2025-01-14 00:25:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1736814330000|2025-01-14 00:25:30|42.31|42.13|42.29|42.11|42.31|42.13|42.29|42.11|3
1736814340000|2025-01-14 00:25:40|42.28|42.1|42.25|42.07|42.28|42.1|42.25|42.07|6
1736814350000|2025-01-14 00:25:50|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1736814360000|2025-01-14 00:26:00|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736814370000|2025-01-14 00:26:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736814380000|2025-01-14 00:26:20|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736814390000|2025-01-14 00:26:30|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|5
1736814400000|2025-01-14 00:26:40|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|5
1736814410000|2025-01-14 00:26:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736814420000|2025-01-14 00:27:00|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1736814430000|2025-01-14 00:27:10|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|5
1736814440000|2025-01-14 00:27:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|5
1736814450000|2025-01-14 00:27:30|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|5
1736814460000|2025-01-14 00:27:40|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736814470000|2025-01-14 00:27:50|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1736814480000|2025-01-14 00:28:00|42.15|41.97|42.16|41.98|42.16|41.98|42.14|41.96|4
1736814490000|2025-01-14 00:28:10|42.18|42|42.21|42.03|42.21|42.03|42.18|42|3
1736814500000|2025-01-14 00:28:20|42.2|42.02|42.17|41.99|42.2|42.02|42.16|41.98|8
1736814510000|2025-01-14 00:28:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736814520000|2025-01-14 00:28:40|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736814530000|2025-01-14 00:28:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736814540000|2025-01-14 00:29:00|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|4
1736814580000|2025-01-14 00:29:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736814590000|2025-01-14 00:29:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736814600000|2025-01-14 00:30:00|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1736814610000|2025-01-14 00:30:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736814620000|2025-01-14 00:30:20|42.21|42.03|42.17|41.99|42.21|42.03|42.17|41.99|5
1736814630000|2025-01-14 00:30:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|8
1736814640000|2025-01-14 00:30:40|42.16|41.98|42.15|41.97|42.16|41.98|42.13|41.95|5
1736814650000|2025-01-14 00:30:50|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1736814660000|2025-01-14 00:31:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|3
1736814670000|2025-01-14 00:31:10|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736814680000|2025-01-14 00:31:20|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736814690000|2025-01-14 00:31:30|42.15|41.97|42.13|41.95|42.15|41.97|42.12|41.94|5
1736814700000|2025-01-14 00:31:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736814710000|2025-01-14 00:31:50|42.12|41.94|42.11|41.93|42.12|41.94|42.1|41.92|3
1736814720000|2025-01-14 00:32:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736814730000|2025-01-14 00:32:10|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|4
1736814740000|2025-01-14 00:32:20|42.12|41.94|42.15|41.97|42.15|41.97|42.12|41.94|4
1736814750000|2025-01-14 00:32:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736814760000|2025-01-14 00:32:40|42.13|41.95|42.1|41.92|42.13|41.95|42.1|41.92|3
1736814770000|2025-01-14 00:32:50|42.09|41.91|42.07|41.89|42.09|41.91|42.07|41.89|3
1736814790000|2025-01-14 00:33:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736814800000|2025-01-14 00:33:20|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736814820000|2025-01-14 00:33:40|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|5
1736814830000|2025-01-14 00:33:50|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|4
1736814840000|2025-01-14 00:34:00|42.09|41.91|42.12|41.94|42.12|41.94|42.08|41.9|8
1736814850000|2025-01-14 00:34:10|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736814860000|2025-01-14 00:34:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736814870000|2025-01-14 00:34:30|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736814880000|2025-01-14 00:34:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736814890000|2025-01-14 00:34:50|42.12|41.94|42.11|41.93|42.13|41.95|42.11|41.93|4
1736814900000|2025-01-14 00:35:00|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|4
1736814910000|2025-01-14 00:35:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736814920000|2025-01-14 00:35:20|42.07|41.89|42.13|41.95|42.14|41.96|42.07|41.89|8
1736814930000|2025-01-14 00:35:30|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736814940000|2025-01-14 00:35:40|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|3
1736814950000|2025-01-14 00:35:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736814960000|2025-01-14 00:36:00|42.18|42|42.21|42.03|42.21|42.03|42.18|42|4
1736814970000|2025-01-14 00:36:10|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736814980000|2025-01-14 00:36:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736814990000|2025-01-14 00:36:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1736815000000|2025-01-14 00:36:40|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|5
1736815010000|2025-01-14 00:36:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736815020000|2025-01-14 00:37:00|42.15|41.97|42.12|41.94|42.15|41.97|42.12|41.94|3
1736815030000|2025-01-14 00:37:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736815040000|2025-01-14 00:37:20|42.14|41.96|42.19|42.01|42.19|42.01|42.13|41.95|9
1736815050000|2025-01-14 00:37:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736815090000|2025-01-14 00:38:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736815130000|2025-01-14 00:38:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736815140000|2025-01-14 00:39:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736815150000|2025-01-14 00:39:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736815160000|2025-01-14 00:39:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736815170000|2025-01-14 00:39:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736815180000|2025-01-14 00:39:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736815190000|2025-01-14 00:39:50|42.21|42.03|42.24|42.06|42.24|42.06|42.21|42.03|3
1736815200000|2025-01-14 00:40:00|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736815210000|2025-01-14 00:40:10|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736815220000|2025-01-14 00:40:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736815230000|2025-01-14 00:40:30|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736815240000|2025-01-14 00:40:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736815250000|2025-01-14 00:40:50|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1736815260000|2025-01-14 00:41:00|42.38|42.2|42.37|42.19|42.4|42.22|42.37|42.19|6
1736815270000|2025-01-14 00:41:10|42.38|42.2|42.35|42.17|42.38|42.2|42.35|42.17|4
1736815280000|2025-01-14 00:41:20|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|4
1736815290000|2025-01-14 00:41:30|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736815300000|2025-01-14 00:41:40|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736815320000|2025-01-14 00:42:00|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736815330000|2025-01-14 00:42:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736815340000|2025-01-14 00:42:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736815350000|2025-01-14 00:42:30|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736815370000|2025-01-14 00:42:50|42.33|42.15|42.32|42.14|42.33|42.15|42.31|42.13|4
1736815380000|2025-01-14 00:43:00|42.31|42.13|42.3|42.12|42.31|42.13|42.29|42.11|4
1736815390000|2025-01-14 00:43:10|42.29|42.11|42.27|42.09|42.29|42.11|42.26|42.08|5
1736815410000|2025-01-14 00:43:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|4
1736815420000|2025-01-14 00:43:40|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736815430000|2025-01-14 00:43:50|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736815440000|2025-01-14 00:44:00|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736815460000|2025-01-14 00:44:20|42.27|42.09|42.23|42.05|42.27|42.09|42.23|42.05|5
1736815480000|2025-01-14 00:44:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736815490000|2025-01-14 00:44:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736815500000|2025-01-14 00:45:00|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|2
1736815510000|2025-01-14 00:45:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|2
1736815520000|2025-01-14 00:45:20|42.22|42.04|42.19|42.01|42.22|42.04|42.19|42.01|4
1736815530000|2025-01-14 00:45:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736815540000|2025-01-14 00:45:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736815550000|2025-01-14 00:45:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736815570000|2025-01-14 00:46:10|42.21|42.03|42.25|42.07|42.25|42.07|42.2|42.02|6
1736815580000|2025-01-14 00:46:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736815590000|2025-01-14 00:46:30|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736815600000|2025-01-14 00:46:40|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736815610000|2025-01-14 00:46:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736815630000|2025-01-14 00:47:10|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|4
1736815660000|2025-01-14 00:47:40|42.29|42.11|42.26|42.08|42.29|42.11|42.26|42.08|4
1736815670000|2025-01-14 00:47:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736815680000|2025-01-14 00:48:00|42.26|42.08|42.27|42.09|42.27|42.09|42.25|42.07|3
1736815690000|2025-01-14 00:48:10|42.29|42.11|42.29|42.11|42.29|42.11|42.27|42.09|3
1736815700000|2025-01-14 00:48:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736815720000|2025-01-14 00:48:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736815730000|2025-01-14 00:48:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736815740000|2025-01-14 00:49:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736815760000|2025-01-14 00:49:20|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736815770000|2025-01-14 00:49:30|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736815780000|2025-01-14 00:49:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736815790000|2025-01-14 00:49:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736815800000|2025-01-14 00:50:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736815810000|2025-01-14 00:50:10|42.3|42.12|42.33|42.15|42.33|42.15|42.3|42.12|3
1736815820000|2025-01-14 00:50:20|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736815840000|2025-01-14 00:50:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736815850000|2025-01-14 00:50:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736815860000|2025-01-14 00:51:00|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736815870000|2025-01-14 00:51:10|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736815890000|2025-01-14 00:51:30|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736815900000|2025-01-14 00:51:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736815910000|2025-01-14 00:51:50|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736815920000|2025-01-14 00:52:00|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736815950000|2025-01-14 00:52:30|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736815960000|2025-01-14 00:52:40|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736815970000|2025-01-14 00:52:50|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736815980000|2025-01-14 00:53:00|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736816000000|2025-01-14 00:53:20|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736816010000|2025-01-14 00:53:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736816020000|2025-01-14 00:53:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|4
1736816030000|2025-01-14 00:53:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736816040000|2025-01-14 00:54:00|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|2
1736816050000|2025-01-14 00:54:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736816060000|2025-01-14 00:54:20|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736816070000|2025-01-14 00:54:30|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736816080000|2025-01-14 00:54:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736816130000|2025-01-14 00:55:30|42.37|42.19|42.34|42.16|42.37|42.19|42.34|42.16|4
1736816140000|2025-01-14 00:55:40|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736816150000|2025-01-14 00:55:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736816160000|2025-01-14 00:56:00|42.34|42.16|42.33|42.15|42.34|42.16|42.32|42.14|6
1736816180000|2025-01-14 00:56:20|42.31|42.13|42.32|42.14|42.32|42.14|42.31|42.13|2
1736816190000|2025-01-14 00:56:30|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736816200000|2025-01-14 00:56:40|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|3
1736816210000|2025-01-14 00:56:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736816220000|2025-01-14 00:57:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736816230000|2025-01-14 00:57:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736816250000|2025-01-14 00:57:30|42.31|42.13|42.31|42.13|42.32|42.14|42.31|42.13|3
1736816260000|2025-01-14 00:57:40|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736816270000|2025-01-14 00:57:50|42.32|42.14|42.34|42.16|42.34|42.16|42.32|42.14|2
1736816280000|2025-01-14 00:58:00|42.35|42.17|42.39|42.21|42.39|42.21|42.35|42.17|3
1736816310000|2025-01-14 00:58:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736816320000|2025-01-14 00:58:40|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736816350000|2025-01-14 00:59:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736816360000|2025-01-14 00:59:20|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736816390000|2025-01-14 00:59:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736816400000|2025-01-14 01:00:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736816410000|2025-01-14 01:00:10|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1736816420000|2025-01-14 01:00:20|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736816430000|2025-01-14 01:00:30|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736816440000|2025-01-14 01:00:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736816460000|2025-01-14 01:01:00|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736816470000|2025-01-14 01:01:10|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736816480000|2025-01-14 01:01:20|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736816490000|2025-01-14 01:01:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|2
1736816500000|2025-01-14 01:01:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736816510000|2025-01-14 01:01:50|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736816520000|2025-01-14 01:02:00|42.5|42.32|42.5|42.32|42.5|42.32|42.49|42.31|5
1736816530000|2025-01-14 01:02:10|42.51|42.33|42.51|42.33|42.52|42.34|42.5|42.32|5
1736816540000|2025-01-14 01:02:20|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736816550000|2025-01-14 01:02:30|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736816560000|2025-01-14 01:02:40|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736816570000|2025-01-14 01:02:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|4
1736816590000|2025-01-14 01:03:10|42.52|42.34|42.52|42.34|42.52|42.34|42.51|42.33|3
1736816600000|2025-01-14 01:03:20|42.51|42.33|42.51|42.33|42.52|42.34|42.51|42.33|3
1736816620000|2025-01-14 01:03:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736816630000|2025-01-14 01:03:50|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736816640000|2025-01-14 01:04:00|42.54|42.36|42.55|42.37|42.55|42.37|42.54|42.36|2
1736816650000|2025-01-14 01:04:10|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736816670000|2025-01-14 01:04:30|42.53|42.35|42.49|42.31|42.54|42.36|42.49|42.31|7
1736816680000|2025-01-14 01:04:40|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736816690000|2025-01-14 01:04:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736816700000|2025-01-14 01:05:00|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|8
1736816710000|2025-01-14 01:05:10|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736816720000|2025-01-14 01:05:20|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736816730000|2025-01-14 01:05:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736816740000|2025-01-14 01:05:40|42.54|42.36|42.51|42.33|42.54|42.36|42.51|42.33|4
1736816750000|2025-01-14 01:05:50|42.52|42.34|42.5|42.32|42.53|42.35|42.5|42.32|5
1736816760000|2025-01-14 01:06:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736816770000|2025-01-14 01:06:10|42.51|42.33|42.53|42.35|42.53|42.35|42.5|42.32|4
1736816780000|2025-01-14 01:06:20|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1736816790000|2025-01-14 01:06:30|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736816800000|2025-01-14 01:06:40|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736816810000|2025-01-14 01:06:50|42.5|42.32|42.56|42.38|42.56|42.38|42.49|42.31|4
1736816820000|2025-01-14 01:07:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|6
1736816840000|2025-01-14 01:07:20|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736816880000|2025-01-14 01:08:00|42.58|42.4|42.61|42.43|42.61|42.43|42.58|42.4|4
1736816900000|2025-01-14 01:08:20|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736816910000|2025-01-14 01:08:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736816920000|2025-01-14 01:08:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736816930000|2025-01-14 01:08:50|42.63|42.45|42.63|42.45|42.64|42.46|42.63|42.45|5
1736816940000|2025-01-14 01:09:00|42.62|42.44|42.55|42.37|42.62|42.44|42.55|42.37|8
1736816950000|2025-01-14 01:09:10|42.54|42.36|42.52|42.34|42.55|42.37|42.52|42.34|9
1736816960000|2025-01-14 01:09:20|42.51|42.33|42.51|42.33|42.51|42.33|42.5|42.32|7
1736816970000|2025-01-14 01:09:30|42.52|42.34|42.52|42.34|42.53|42.35|42.52|42.34|3
1736816980000|2025-01-14 01:09:40|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736817000000|2025-01-14 01:10:00|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736817020000|2025-01-14 01:10:20|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736817030000|2025-01-14 01:10:30|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736817050000|2025-01-14 01:10:50|42.51|42.33|42.54|42.36|42.54|42.36|42.5|42.32|4
1736817060000|2025-01-14 01:11:00|42.55|42.37|42.58|42.4|42.58|42.4|42.55|42.37|4
1736817070000|2025-01-14 01:11:10|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|3
1736817080000|2025-01-14 01:11:20|42.55|42.37|42.56|42.38|42.56|42.38|42.55|42.37|2
1736817090000|2025-01-14 01:11:30|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736817100000|2025-01-14 01:11:40|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1736817110000|2025-01-14 01:11:50|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736817120000|2025-01-14 01:12:00|42.54|42.36|42.6|42.42|42.6|42.42|42.54|42.36|6
1736817130000|2025-01-14 01:12:10|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|4
1736817140000|2025-01-14 01:12:20|42.57|42.39|42.6|42.42|42.6|42.42|42.56|42.38|5
1736817150000|2025-01-14 01:12:30|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|3
1736817160000|2025-01-14 01:12:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736817170000|2025-01-14 01:12:50|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736817180000|2025-01-14 01:13:00|42.64|42.46|42.61|42.43|42.64|42.46|42.61|42.43|4
1736817190000|2025-01-14 01:13:10|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|5
1736817200000|2025-01-14 01:13:20|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|5
1736817210000|2025-01-14 01:13:30|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736817220000|2025-01-14 01:13:40|42.63|42.45|42.63|42.45|42.65|42.47|42.63|42.45|3
1736817230000|2025-01-14 01:13:50|42.65|42.47|42.63|42.45|42.65|42.47|42.62|42.44|5
1736817250000|2025-01-14 01:14:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736817260000|2025-01-14 01:14:20|42.61|42.43|42.61|42.43|42.61|42.43|42.6|42.42|3
1736817270000|2025-01-14 01:14:30|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1736817280000|2025-01-14 01:14:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736817300000|2025-01-14 01:15:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736817310000|2025-01-14 01:15:10|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|6
1736817320000|2025-01-14 01:15:20|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|7
1736817330000|2025-01-14 01:15:30|42.63|42.45|42.63|42.45|42.64|42.46|42.62|42.44|7
1736817340000|2025-01-14 01:15:40|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736817350000|2025-01-14 01:15:50|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1736817360000|2025-01-14 01:16:00|42.62|42.44|42.58|42.4|42.62|42.44|42.58|42.4|5
1736817370000|2025-01-14 01:16:10|42.59|42.41|42.57|42.39|42.59|42.41|42.57|42.39|9
1736817390000|2025-01-14 01:16:30|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|4
1736817400000|2025-01-14 01:16:40|42.54|42.36|42.52|42.34|42.54|42.36|42.52|42.34|3
1736817410000|2025-01-14 01:16:50|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736817420000|2025-01-14 01:17:00|42.52|42.34|42.51|42.33|42.52|42.34|42.5|42.32|6
1736817430000|2025-01-14 01:17:10|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736817440000|2025-01-14 01:17:20|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1736817450000|2025-01-14 01:17:30|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1736817460000|2025-01-14 01:17:40|42.52|42.34|42.58|42.4|42.58|42.4|42.52|42.34|6
1736817470000|2025-01-14 01:17:50|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736817480000|2025-01-14 01:18:00|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|3
1736817490000|2025-01-14 01:18:10|42.6|42.42|42.59|42.41|42.6|42.42|42.58|42.4|4
1736817500000|2025-01-14 01:18:20|42.6|42.42|42.56|42.38|42.6|42.42|42.56|42.38|5
1736817510000|2025-01-14 01:18:30|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1736817520000|2025-01-14 01:18:40|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736817530000|2025-01-14 01:18:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736817540000|2025-01-14 01:19:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736817550000|2025-01-14 01:19:10|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736817570000|2025-01-14 01:19:30|42.56|42.38|42.56|42.38|42.57|42.39|42.56|42.38|5
1736817580000|2025-01-14 01:19:40|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|3
1736817590000|2025-01-14 01:19:50|42.52|42.34|42.54|42.36|42.54|42.36|42.52|42.34|3
1736817600000|2025-01-14 01:20:00|42.56|42.38|42.55|42.37|42.56|42.38|42.54|42.36|6
1736817620000|2025-01-14 01:20:20|42.54|42.36|42.54|42.36|42.54|42.36|42.54|42.36|1
1736817630000|2025-01-14 01:20:30|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736817640000|2025-01-14 01:20:40|42.54|42.36|42.57|42.39|42.57|42.39|42.54|42.36|5
1736817650000|2025-01-14 01:20:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736817660000|2025-01-14 01:21:00|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736817680000|2025-01-14 01:21:20|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736817690000|2025-01-14 01:21:30|42.59|42.41|42.57|42.39|42.59|42.41|42.56|42.38|5
1736817700000|2025-01-14 01:21:40|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|3
1736817720000|2025-01-14 01:22:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736817730000|2025-01-14 01:22:10|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|5
1736817740000|2025-01-14 01:22:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736817770000|2025-01-14 01:22:50|42.63|42.45|42.68|42.5|42.68|42.5|42.63|42.45|5
1736817780000|2025-01-14 01:23:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736817790000|2025-01-14 01:23:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736817800000|2025-01-14 01:23:20|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1736817810000|2025-01-14 01:23:30|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736817820000|2025-01-14 01:23:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736817830000|2025-01-14 01:23:50|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1736817840000|2025-01-14 01:24:00|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1736817850000|2025-01-14 01:24:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736817860000|2025-01-14 01:24:20|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1736817880000|2025-01-14 01:24:40|42.68|42.5|42.75|42.57|42.75|42.57|42.68|42.5|8
1736817900000|2025-01-14 01:25:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|3
1736817910000|2025-01-14 01:25:10|42.77|42.59|42.8|42.62|42.8|42.62|42.77|42.59|6
1736817920000|2025-01-14 01:25:20|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1736817940000|2025-01-14 01:25:40|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736817960000|2025-01-14 01:26:00|42.78|42.6|42.73|42.55|42.78|42.6|42.73|42.55|6
1736817970000|2025-01-14 01:26:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736817980000|2025-01-14 01:26:20|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736817990000|2025-01-14 01:26:30|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736818000000|2025-01-14 01:26:40|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|3
1736818010000|2025-01-14 01:26:50|42.71|42.53|42.75|42.57|42.75|42.57|42.71|42.53|3
1736818020000|2025-01-14 01:27:00|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736818030000|2025-01-14 01:27:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736818040000|2025-01-14 01:27:20|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|4
1736818050000|2025-01-14 01:27:30|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|4
1736818060000|2025-01-14 01:27:40|42.71|42.53|42.72|42.54|42.73|42.55|42.71|42.53|4
1736818070000|2025-01-14 01:27:50|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1736818080000|2025-01-14 01:28:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736818090000|2025-01-14 01:28:10|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|3
1736818100000|2025-01-14 01:28:20|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736818110000|2025-01-14 01:28:30|42.73|42.55|42.76|42.58|42.76|42.58|42.72|42.54|5
1736818120000|2025-01-14 01:28:40|42.77|42.59|42.76|42.58|42.77|42.59|42.75|42.57|4
1736818130000|2025-01-14 01:28:50|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736818140000|2025-01-14 01:29:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736818180000|2025-01-14 01:29:40|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1736818200000|2025-01-14 01:30:00|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|5
1736818210000|2025-01-14 01:30:10|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|5
1736818220000|2025-01-14 01:30:20|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1736818240000|2025-01-14 01:30:40|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|4
1736818250000|2025-01-14 01:30:50|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1736818260000|2025-01-14 01:31:00|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736818270000|2025-01-14 01:31:10|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736818280000|2025-01-14 01:31:20|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736818290000|2025-01-14 01:31:30|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736818300000|2025-01-14 01:31:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736818310000|2025-01-14 01:31:50|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736818320000|2025-01-14 01:32:00|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736818350000|2025-01-14 01:32:30|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|4
1736818360000|2025-01-14 01:32:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736818370000|2025-01-14 01:32:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736818380000|2025-01-14 01:33:00|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736818390000|2025-01-14 01:33:10|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736818400000|2025-01-14 01:33:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1736818410000|2025-01-14 01:33:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736818420000|2025-01-14 01:33:40|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736818440000|2025-01-14 01:34:00|42.75|42.57|42.78|42.6|42.78|42.6|42.75|42.57|2
1736818450000|2025-01-14 01:34:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736818460000|2025-01-14 01:34:20|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1736818470000|2025-01-14 01:34:30|42.77|42.59|42.74|42.56|42.77|42.59|42.74|42.56|4
1736818480000|2025-01-14 01:34:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|4
1736818490000|2025-01-14 01:34:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|4
1736818500000|2025-01-14 01:35:00|42.72|42.54|42.72|42.54|42.73|42.55|42.72|42.54|3
1736818510000|2025-01-14 01:35:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736818520000|2025-01-14 01:35:20|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|2
1736818530000|2025-01-14 01:35:30|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736818540000|2025-01-14 01:35:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736818560000|2025-01-14 01:36:00|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|4
1736818570000|2025-01-14 01:36:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736818580000|2025-01-14 01:36:20|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736818590000|2025-01-14 01:36:30|42.75|42.57|42.72|42.54|42.75|42.57|42.72|42.54|4
1736818610000|2025-01-14 01:36:50|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1736818620000|2025-01-14 01:37:00|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736818630000|2025-01-14 01:37:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736818640000|2025-01-14 01:37:20|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1736818650000|2025-01-14 01:37:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736818670000|2025-01-14 01:37:50|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736818680000|2025-01-14 01:38:00|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736818690000|2025-01-14 01:38:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736818700000|2025-01-14 01:38:20|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1736818710000|2025-01-14 01:38:30|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|3
1736818730000|2025-01-14 01:38:50|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736818750000|2025-01-14 01:39:10|42.62|42.44|42.62|42.44|42.63|42.45|42.61|42.43|5
1736818760000|2025-01-14 01:39:20|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736818780000|2025-01-14 01:39:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736818810000|2025-01-14 01:40:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736818820000|2025-01-14 01:40:20|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736818840000|2025-01-14 01:40:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736818850000|2025-01-14 01:40:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736818860000|2025-01-14 01:41:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1736818870000|2025-01-14 01:41:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736818880000|2025-01-14 01:41:20|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736818890000|2025-01-14 01:41:30|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736818910000|2025-01-14 01:41:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736818920000|2025-01-14 01:42:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736819010000|2025-01-14 01:43:30|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736819030000|2025-01-14 01:43:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736819040000|2025-01-14 01:44:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736819050000|2025-01-14 01:44:10|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736819060000|2025-01-14 01:44:20|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736819150000|2025-01-14 01:45:50|42.57|42.39|42.58|42.4|42.58|42.4|42.57|42.39|2
1736819160000|2025-01-14 01:46:00|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736819180000|2025-01-14 01:46:20|42.54|42.36|42.53|42.35|42.54|42.36|42.53|42.35|2
1736819300000|2025-01-14 01:48:20|42.5|42.32|42.49|42.31|42.5|42.32|42.49|42.31|2
1736819310000|2025-01-14 01:48:30|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|3
1736819370000|2025-01-14 01:49:30|42.44|42.26|42.45|42.27|42.45|42.27|42.43|42.25|3
1736819380000|2025-01-14 01:49:40|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|3
1736819390000|2025-01-14 01:49:50|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736819400000|2025-01-14 01:50:00|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736819410000|2025-01-14 01:50:10|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736819420000|2025-01-14 01:50:20|42.45|42.27|42.46|42.28|42.47|42.29|42.45|42.27|3
1736819430000|2025-01-14 01:50:30|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736819440000|2025-01-14 01:50:40|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736819450000|2025-01-14 01:50:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736819460000|2025-01-14 01:51:00|42.48|42.3|42.47|42.29|42.49|42.31|42.47|42.29|4
1736819470000|2025-01-14 01:51:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736819480000|2025-01-14 01:51:20|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1736819490000|2025-01-14 01:51:30|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736819500000|2025-01-14 01:51:40|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1736819510000|2025-01-14 01:51:50|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|4
1736819520000|2025-01-14 01:52:00|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736819530000|2025-01-14 01:52:10|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736819540000|2025-01-14 01:52:20|42.46|42.28|42.48|42.3|42.48|42.3|42.46|42.28|3
1736819560000|2025-01-14 01:52:40|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|4
1736819570000|2025-01-14 01:52:50|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|6
1736819590000|2025-01-14 01:53:10|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736819600000|2025-01-14 01:53:20|42.48|42.3|42.48|42.3|42.48|42.3|42.47|42.29|3
1736819610000|2025-01-14 01:53:30|42.47|42.29|42.46|42.28|42.47|42.29|42.45|42.27|4
1736819640000|2025-01-14 01:54:00|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736819650000|2025-01-14 01:54:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|4
1736819670000|2025-01-14 01:54:30|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736819710000|2025-01-14 01:55:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736819720000|2025-01-14 01:55:20|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736819730000|2025-01-14 01:55:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1736819740000|2025-01-14 01:55:40|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|5
1736819750000|2025-01-14 01:55:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736819760000|2025-01-14 01:56:00|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736819820000|2025-01-14 01:57:00|42.38|42.2|42.34|42.16|42.38|42.2|42.34|42.16|4
1736819830000|2025-01-14 01:57:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736819880000|2025-01-14 01:58:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736819890000|2025-01-14 01:58:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736819900000|2025-01-14 01:58:20|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|2
1736819910000|2025-01-14 01:58:30|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736819920000|2025-01-14 01:58:40|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1736819930000|2025-01-14 01:58:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736819940000|2025-01-14 01:59:00|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|5
1736819950000|2025-01-14 01:59:10|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736819960000|2025-01-14 01:59:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|8
1736819970000|2025-01-14 01:59:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736819990000|2025-01-14 01:59:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736820010000|2025-01-14 02:00:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820020000|2025-01-14 02:00:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820040000|2025-01-14 02:00:40|42.3|42.12|42.29|42.11|42.31|42.13|42.29|42.11|4
1736820050000|2025-01-14 02:00:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820070000|2025-01-14 02:01:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736820080000|2025-01-14 02:01:20|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736820090000|2025-01-14 02:01:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736820100000|2025-01-14 02:01:40|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736820120000|2025-01-14 02:02:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820130000|2025-01-14 02:02:10|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|5
1736820140000|2025-01-14 02:02:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736820150000|2025-01-14 02:02:30|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736820160000|2025-01-14 02:02:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736820170000|2025-01-14 02:02:50|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736820180000|2025-01-14 02:03:00|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736820190000|2025-01-14 02:03:10|42.3|42.12|42.31|42.13|42.32|42.14|42.3|42.12|4
1736820200000|2025-01-14 02:03:20|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736820210000|2025-01-14 02:03:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736820220000|2025-01-14 02:03:40|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736820310000|2025-01-14 02:05:10|42.28|42.1|42.25|42.07|42.28|42.1|42.24|42.06|5
1736820320000|2025-01-14 02:05:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820330000|2025-01-14 02:05:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820380000|2025-01-14 02:06:20|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1736820440000|2025-01-14 02:07:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736820480000|2025-01-14 02:08:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736820580000|2025-01-14 02:09:40|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736820600000|2025-01-14 02:10:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736820610000|2025-01-14 02:10:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736820640000|2025-01-14 02:10:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736820660000|2025-01-14 02:11:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736820670000|2025-01-14 02:11:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736820680000|2025-01-14 02:11:20|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736820690000|2025-01-14 02:11:30|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|3
1736820700000|2025-01-14 02:11:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820710000|2025-01-14 02:11:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820750000|2025-01-14 02:12:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820760000|2025-01-14 02:12:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820780000|2025-01-14 02:13:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736820790000|2025-01-14 02:13:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820860000|2025-01-14 02:14:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820870000|2025-01-14 02:14:30|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736820880000|2025-01-14 02:14:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736820890000|2025-01-14 02:14:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736820900000|2025-01-14 02:15:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736820920000|2025-01-14 02:15:20|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|3
1736820930000|2025-01-14 02:15:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736820950000|2025-01-14 02:15:50|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736820960000|2025-01-14 02:16:00|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736820980000|2025-01-14 02:16:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736820990000|2025-01-14 02:16:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736821000000|2025-01-14 02:16:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736821010000|2025-01-14 02:16:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736821020000|2025-01-14 02:17:00|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|3
1736821060000|2025-01-14 02:17:40|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736821080000|2025-01-14 02:18:00|42.25|42.07|42.24|42.06|42.25|42.07|42.23|42.05|4
1736821090000|2025-01-14 02:18:10|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|5
1736821100000|2025-01-14 02:18:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736821110000|2025-01-14 02:18:30|42.23|42.05|42.23|42.05|42.24|42.06|42.23|42.05|3
1736821120000|2025-01-14 02:18:40|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736821130000|2025-01-14 02:18:50|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736821140000|2025-01-14 02:19:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736821150000|2025-01-14 02:19:10|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736821160000|2025-01-14 02:19:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736821170000|2025-01-14 02:19:30|42.23|42.05|42.25|42.07|42.25|42.07|42.22|42.04|5
1736821180000|2025-01-14 02:19:40|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736821190000|2025-01-14 02:19:50|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736821210000|2025-01-14 02:20:10|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736821220000|2025-01-14 02:20:20|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736821240000|2025-01-14 02:20:40|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736821250000|2025-01-14 02:20:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736821260000|2025-01-14 02:21:00|42.32|42.14|42.4|42.22|42.4|42.22|42.32|42.14|5
1736821280000|2025-01-14 02:21:20|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736821290000|2025-01-14 02:21:30|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736821300000|2025-01-14 02:21:40|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736821320000|2025-01-14 02:22:00|42.4|42.22|42.43|42.25|42.43|42.25|42.4|42.22|4
1736821330000|2025-01-14 02:22:10|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736821350000|2025-01-14 02:22:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736821370000|2025-01-14 02:22:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736821380000|2025-01-14 02:23:00|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|3
1736821390000|2025-01-14 02:23:10|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736821400000|2025-01-14 02:23:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736821410000|2025-01-14 02:23:30|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736821420000|2025-01-14 02:23:40|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736821430000|2025-01-14 02:23:50|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736821440000|2025-01-14 02:24:00|42.42|42.24|42.39|42.21|42.43|42.25|42.39|42.21|8
1736821460000|2025-01-14 02:24:20|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|2
1736821470000|2025-01-14 02:24:30|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736821490000|2025-01-14 02:24:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736821500000|2025-01-14 02:25:00|42.4|42.22|42.41|42.23|42.42|42.24|42.4|42.22|4
1736821510000|2025-01-14 02:25:10|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736821520000|2025-01-14 02:25:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736821540000|2025-01-14 02:25:40|42.41|42.23|42.41|42.23|42.41|42.23|42.4|42.22|3
1736821550000|2025-01-14 02:25:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736821560000|2025-01-14 02:26:00|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|2
1736821580000|2025-01-14 02:26:20|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736821590000|2025-01-14 02:26:30|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736821600000|2025-01-14 02:26:40|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736821610000|2025-01-14 02:26:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736821620000|2025-01-14 02:27:00|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736821630000|2025-01-14 02:27:10|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736821640000|2025-01-14 02:27:20|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736821650000|2025-01-14 02:27:30|42.42|42.24|42.42|42.24|42.42|42.24|42.41|42.23|3
1736821660000|2025-01-14 02:27:40|42.43|42.25|42.44|42.26|42.44|42.26|42.42|42.24|4
1736821670000|2025-01-14 02:27:50|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736821690000|2025-01-14 02:28:10|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736821700000|2025-01-14 02:28:20|42.44|42.26|42.43|42.25|42.44|42.26|42.43|42.25|2
1736821710000|2025-01-14 02:28:30|42.41|42.23|42.37|42.19|42.41|42.23|42.37|42.19|5
1736821720000|2025-01-14 02:28:40|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736821730000|2025-01-14 02:28:50|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736821740000|2025-01-14 02:29:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736821750000|2025-01-14 02:29:10|42.37|42.19|42.39|42.21|42.39|42.21|42.36|42.18|3
1736821790000|2025-01-14 02:29:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736821800000|2025-01-14 02:30:00|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1736821810000|2025-01-14 02:30:10|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|3
1736821820000|2025-01-14 02:30:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736821830000|2025-01-14 02:30:30|42.34|42.16|42.34|42.16|42.34|42.16|42.33|42.15|3
1736821840000|2025-01-14 02:30:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736821850000|2025-01-14 02:30:50|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736821860000|2025-01-14 02:31:00|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|4
1736821880000|2025-01-14 02:31:20|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|5
1736821890000|2025-01-14 02:31:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736821900000|2025-01-14 02:31:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|5
1736821920000|2025-01-14 02:32:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|3
1736821930000|2025-01-14 02:32:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736821940000|2025-01-14 02:32:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736821950000|2025-01-14 02:32:30|42.18|42|42.18|42|42.19|42.01|42.17|41.99|5
1736821960000|2025-01-14 02:32:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736821970000|2025-01-14 02:32:50|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736821980000|2025-01-14 02:33:00|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736821990000|2025-01-14 02:33:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736822000000|2025-01-14 02:33:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736822010000|2025-01-14 02:33:30|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|5
1736822020000|2025-01-14 02:33:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736822030000|2025-01-14 02:33:50|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736822040000|2025-01-14 02:34:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736822050000|2025-01-14 02:34:10|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736822070000|2025-01-14 02:34:30|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736822080000|2025-01-14 02:34:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736822090000|2025-01-14 02:34:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736822100000|2025-01-14 02:35:00|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|2
1736822170000|2025-01-14 02:36:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736822190000|2025-01-14 02:36:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736822200000|2025-01-14 02:36:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736822210000|2025-01-14 02:36:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736822220000|2025-01-14 02:37:00|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736822240000|2025-01-14 02:37:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736822250000|2025-01-14 02:37:30|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736822270000|2025-01-14 02:37:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736822280000|2025-01-14 02:38:00|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736822290000|2025-01-14 02:38:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736822300000|2025-01-14 02:38:20|42.24|42.06|42.27|42.09|42.27|42.09|42.24|42.06|2
1736822310000|2025-01-14 02:38:30|42.28|42.1|42.28|42.1|42.29|42.11|42.27|42.09|5
1736822330000|2025-01-14 02:38:50|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736822340000|2025-01-14 02:39:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736822350000|2025-01-14 02:39:10|42.3|42.12|42.3|42.12|42.3|42.12|42.29|42.11|3
1736822360000|2025-01-14 02:39:20|42.29|42.11|42.28|42.1|42.29|42.11|42.28|42.1|2
1736822370000|2025-01-14 02:39:30|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736822390000|2025-01-14 02:39:50|42.26|42.08|42.21|42.03|42.26|42.08|42.21|42.03|5
1736822400000|2025-01-14 02:40:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|6
1736822410000|2025-01-14 02:40:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736822420000|2025-01-14 02:40:20|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736822430000|2025-01-14 02:40:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736822440000|2025-01-14 02:40:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736822510000|2025-01-14 02:41:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736822530000|2025-01-14 02:42:10|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736822540000|2025-01-14 02:42:20|42.21|42.03|42.2|42.02|42.21|42.03|42.19|42.01|4
1736822550000|2025-01-14 02:42:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736822560000|2025-01-14 02:42:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736822580000|2025-01-14 02:43:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736822590000|2025-01-14 02:43:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736822600000|2025-01-14 02:43:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|4
1736822620000|2025-01-14 02:43:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736822630000|2025-01-14 02:43:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736822640000|2025-01-14 02:44:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736822650000|2025-01-14 02:44:10|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736822660000|2025-01-14 02:44:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736822670000|2025-01-14 02:44:30|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736822680000|2025-01-14 02:44:40|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736822760000|2025-01-14 02:46:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736822780000|2025-01-14 02:46:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736822810000|2025-01-14 02:46:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736822820000|2025-01-14 02:47:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736822870000|2025-01-14 02:47:50|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736822880000|2025-01-14 02:48:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|4
1736822890000|2025-01-14 02:48:10|42.08|41.9|42.04|41.86|42.09|41.91|42.04|41.86|7
1736822900000|2025-01-14 02:48:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736822920000|2025-01-14 02:48:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736822940000|2025-01-14 02:49:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736822970000|2025-01-14 02:49:30|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736822990000|2025-01-14 02:49:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736823020000|2025-01-14 02:50:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736823040000|2025-01-14 02:50:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736823050000|2025-01-14 02:50:50|41.98|41.8|41.99|41.81|41.99|41.81|41.97|41.79|4
1736823060000|2025-01-14 02:51:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823070000|2025-01-14 02:51:10|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736823080000|2025-01-14 02:51:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736823100000|2025-01-14 02:51:40|41.98|41.8|41.99|41.81|41.99|41.81|41.97|41.79|3
1736823120000|2025-01-14 02:52:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736823130000|2025-01-14 02:52:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823140000|2025-01-14 02:52:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736823190000|2025-01-14 02:53:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736823210000|2025-01-14 02:53:30|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736823230000|2025-01-14 02:53:50|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736823320000|2025-01-14 02:55:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736823330000|2025-01-14 02:55:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823340000|2025-01-14 02:55:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823360000|2025-01-14 02:56:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|4
1736823370000|2025-01-14 02:56:10|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|6
1736823390000|2025-01-14 02:56:30|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|4
1736823420000|2025-01-14 02:57:00|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736823440000|2025-01-14 02:57:20|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736823450000|2025-01-14 02:57:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|6
1736823460000|2025-01-14 02:57:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736823490000|2025-01-14 02:58:10|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823500000|2025-01-14 02:58:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823510000|2025-01-14 02:58:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823520000|2025-01-14 02:58:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823530000|2025-01-14 02:58:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823540000|2025-01-14 02:59:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736823560000|2025-01-14 02:59:20|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736823580000|2025-01-14 02:59:40|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736823600000|2025-01-14 03:00:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736823610000|2025-01-14 03:00:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823620000|2025-01-14 03:00:20|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736823630000|2025-01-14 03:00:30|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|5
1736823640000|2025-01-14 03:00:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736823650000|2025-01-14 03:00:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736823660000|2025-01-14 03:01:00|41.96|41.78|41.98|41.8|41.99|41.81|41.96|41.78|5
1736823670000|2025-01-14 03:01:10|41.99|41.81|42|41.82|42|41.82|41.98|41.8|3
1736823720000|2025-01-14 03:02:00|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736823730000|2025-01-14 03:02:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736823760000|2025-01-14 03:02:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736823770000|2025-01-14 03:02:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736823780000|2025-01-14 03:03:00|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736823790000|2025-01-14 03:03:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|4
1736823810000|2025-01-14 03:03:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736823840000|2025-01-14 03:04:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736823850000|2025-01-14 03:04:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736823860000|2025-01-14 03:04:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736823870000|2025-01-14 03:04:30|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736823880000|2025-01-14 03:04:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736823910000|2025-01-14 03:05:10|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|3
1736823930000|2025-01-14 03:05:30|41.91|41.73|41.92|41.74|41.92|41.74|41.9|41.72|4
1736823940000|2025-01-14 03:05:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736823950000|2025-01-14 03:05:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736824010000|2025-01-14 03:06:50|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736824020000|2025-01-14 03:07:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736824030000|2025-01-14 03:07:10|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736824040000|2025-01-14 03:07:20|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736824050000|2025-01-14 03:07:30|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736824060000|2025-01-14 03:07:40|41.92|41.74|41.94|41.76|41.94|41.76|41.92|41.74|3
1736824070000|2025-01-14 03:07:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736824080000|2025-01-14 03:08:00|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|5
1736824100000|2025-01-14 03:08:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824120000|2025-01-14 03:08:40|41.94|41.76|41.93|41.75|41.94|41.76|41.92|41.74|6
1736824130000|2025-01-14 03:08:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736824140000|2025-01-14 03:09:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736824150000|2025-01-14 03:09:10|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736824160000|2025-01-14 03:09:20|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736824180000|2025-01-14 03:09:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736824190000|2025-01-14 03:09:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736824200000|2025-01-14 03:10:00|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736824210000|2025-01-14 03:10:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824220000|2025-01-14 03:10:20|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736824230000|2025-01-14 03:10:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824240000|2025-01-14 03:10:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736824250000|2025-01-14 03:10:50|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736824260000|2025-01-14 03:11:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736824270000|2025-01-14 03:11:10|41.97|41.79|41.96|41.78|41.97|41.79|41.95|41.77|6
1736824280000|2025-01-14 03:11:20|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736824290000|2025-01-14 03:11:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736824300000|2025-01-14 03:11:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824320000|2025-01-14 03:12:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736824330000|2025-01-14 03:12:10|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736824340000|2025-01-14 03:12:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736824350000|2025-01-14 03:12:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736824360000|2025-01-14 03:12:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736824370000|2025-01-14 03:12:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736824380000|2025-01-14 03:13:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824410000|2025-01-14 03:13:30|41.92|41.74|41.93|41.75|41.94|41.76|41.92|41.74|4
1736824430000|2025-01-14 03:13:50|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736824450000|2025-01-14 03:14:10|41.94|41.76|41.95|41.77|41.95|41.77|41.93|41.75|4
1736824460000|2025-01-14 03:14:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824490000|2025-01-14 03:14:50|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|4
1736824500000|2025-01-14 03:15:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736824510000|2025-01-14 03:15:10|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|3
1736824530000|2025-01-14 03:15:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736824550000|2025-01-14 03:15:50|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736824560000|2025-01-14 03:16:00|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736824570000|2025-01-14 03:16:10|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824580000|2025-01-14 03:16:20|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736824590000|2025-01-14 03:16:30|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736824600000|2025-01-14 03:16:40|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736824610000|2025-01-14 03:16:50|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736824620000|2025-01-14 03:17:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824640000|2025-01-14 03:17:20|41.89|41.71|41.89|41.71|41.91|41.73|41.89|41.71|5
1736824650000|2025-01-14 03:17:30|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736824660000|2025-01-14 03:17:40|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|5
1736824670000|2025-01-14 03:17:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824680000|2025-01-14 03:18:00|41.91|41.73|41.92|41.74|41.92|41.74|41.9|41.72|4
1736824690000|2025-01-14 03:18:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736824700000|2025-01-14 03:18:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736824710000|2025-01-14 03:18:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736824720000|2025-01-14 03:18:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736824730000|2025-01-14 03:18:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736824740000|2025-01-14 03:19:00|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736824760000|2025-01-14 03:19:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736824790000|2025-01-14 03:19:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736824800000|2025-01-14 03:20:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|6
1736824810000|2025-01-14 03:20:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736824820000|2025-01-14 03:20:20|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736824840000|2025-01-14 03:20:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736824870000|2025-01-14 03:21:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736824880000|2025-01-14 03:21:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736824890000|2025-01-14 03:21:30|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|3
1736824900000|2025-01-14 03:21:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736824910000|2025-01-14 03:21:50|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736824920000|2025-01-14 03:22:00|42.04|41.86|42.04|41.86|42.05|41.87|42.03|41.85|5
1736824930000|2025-01-14 03:22:10|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|4
1736824940000|2025-01-14 03:22:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736824950000|2025-01-14 03:22:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736824960000|2025-01-14 03:22:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825000000|2025-01-14 03:23:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736825010000|2025-01-14 03:23:30|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736825020000|2025-01-14 03:23:40|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736825030000|2025-01-14 03:23:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736825040000|2025-01-14 03:24:00|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1736825090000|2025-01-14 03:24:50|42.03|41.85|42.05|41.87|42.05|41.87|42.03|41.85|3
1736825100000|2025-01-14 03:25:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736825110000|2025-01-14 03:25:10|42.08|41.9|42.12|41.94|42.12|41.94|42.08|41.9|4
1736825120000|2025-01-14 03:25:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736825130000|2025-01-14 03:25:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736825140000|2025-01-14 03:25:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736825150000|2025-01-14 03:25:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736825160000|2025-01-14 03:26:00|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1736825170000|2025-01-14 03:26:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736825180000|2025-01-14 03:26:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736825190000|2025-01-14 03:26:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736825200000|2025-01-14 03:26:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736825210000|2025-01-14 03:26:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825220000|2025-01-14 03:27:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825250000|2025-01-14 03:27:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|4
1736825260000|2025-01-14 03:27:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736825280000|2025-01-14 03:28:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825290000|2025-01-14 03:28:10|42.01|41.83|42.03|41.85|42.03|41.85|42.01|41.83|3
1736825310000|2025-01-14 03:28:30|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736825340000|2025-01-14 03:29:00|42|41.82|42|41.82|42.01|41.83|41.99|41.81|4
1736825350000|2025-01-14 03:29:10|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825370000|2025-01-14 03:29:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825390000|2025-01-14 03:29:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825400000|2025-01-14 03:30:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736825410000|2025-01-14 03:30:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736825420000|2025-01-14 03:30:20|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736825430000|2025-01-14 03:30:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736825440000|2025-01-14 03:30:40|42|41.82|42.01|41.83|42.01|41.83|42|41.82|4
1736825450000|2025-01-14 03:30:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|6
1736825460000|2025-01-14 03:31:00|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736825470000|2025-01-14 03:31:10|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736825480000|2025-01-14 03:31:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736825500000|2025-01-14 03:31:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736825510000|2025-01-14 03:31:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736825520000|2025-01-14 03:32:00|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736825530000|2025-01-14 03:32:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736825550000|2025-01-14 03:32:30|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736825560000|2025-01-14 03:32:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736825590000|2025-01-14 03:33:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736825620000|2025-01-14 03:33:40|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736825630000|2025-01-14 03:33:50|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736825640000|2025-01-14 03:34:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736825650000|2025-01-14 03:34:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736825660000|2025-01-14 03:34:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736825670000|2025-01-14 03:34:30|41.98|41.8|42|41.82|42|41.82|41.98|41.8|5
1736825680000|2025-01-14 03:34:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736825690000|2025-01-14 03:34:50|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736825700000|2025-01-14 03:35:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736825710000|2025-01-14 03:35:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736825760000|2025-01-14 03:36:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736825770000|2025-01-14 03:36:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736825870000|2025-01-14 03:37:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736825880000|2025-01-14 03:38:00|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736825940000|2025-01-14 03:39:00|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736825970000|2025-01-14 03:39:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736825990000|2025-01-14 03:39:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736826010000|2025-01-14 03:40:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826020000|2025-01-14 03:40:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736826030000|2025-01-14 03:40:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826060000|2025-01-14 03:41:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826070000|2025-01-14 03:41:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826080000|2025-01-14 03:41:20|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736826100000|2025-01-14 03:41:40|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736826110000|2025-01-14 03:41:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826120000|2025-01-14 03:42:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826150000|2025-01-14 03:42:30|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736826160000|2025-01-14 03:42:40|41.99|41.81|42|41.82|42.01|41.83|41.99|41.81|4
1736826180000|2025-01-14 03:43:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826190000|2025-01-14 03:43:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826200000|2025-01-14 03:43:20|42.01|41.83|42.02|41.84|42.02|41.84|42|41.82|3
1736826210000|2025-01-14 03:43:30|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736826220000|2025-01-14 03:43:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826250000|2025-01-14 03:44:10|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736826270000|2025-01-14 03:44:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736826280000|2025-01-14 03:44:40|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736826310000|2025-01-14 03:45:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736826330000|2025-01-14 03:45:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736826340000|2025-01-14 03:45:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736826370000|2025-01-14 03:46:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736826400000|2025-01-14 03:46:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736826430000|2025-01-14 03:47:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|4
1736826440000|2025-01-14 03:47:20|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736826460000|2025-01-14 03:47:40|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736826470000|2025-01-14 03:47:50|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736826480000|2025-01-14 03:48:00|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|4
1736826510000|2025-01-14 03:48:30|42.06|41.88|42.06|41.88|42.07|41.89|42.06|41.88|3
1736826520000|2025-01-14 03:48:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736826530000|2025-01-14 03:48:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736826540000|2025-01-14 03:49:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736826570000|2025-01-14 03:49:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826600000|2025-01-14 03:50:00|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736826610000|2025-01-14 03:50:10|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736826640000|2025-01-14 03:50:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826650000|2025-01-14 03:50:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826660000|2025-01-14 03:51:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|4
1736826670000|2025-01-14 03:51:10|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736826680000|2025-01-14 03:51:20|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736826700000|2025-01-14 03:51:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736826740000|2025-01-14 03:52:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736826760000|2025-01-14 03:52:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736826770000|2025-01-14 03:52:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826790000|2025-01-14 03:53:10|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736826820000|2025-01-14 03:53:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826830000|2025-01-14 03:53:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826840000|2025-01-14 03:54:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826850000|2025-01-14 03:54:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736826870000|2025-01-14 03:54:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826880000|2025-01-14 03:54:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826890000|2025-01-14 03:54:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736826900000|2025-01-14 03:55:00|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736826910000|2025-01-14 03:55:10|42.01|41.83|42.02|41.84|42.03|41.85|42.01|41.83|6
1736826920000|2025-01-14 03:55:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736826940000|2025-01-14 03:55:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736826950000|2025-01-14 03:55:50|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736826960000|2025-01-14 03:56:00|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736826970000|2025-01-14 03:56:10|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736826980000|2025-01-14 03:56:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736827000000|2025-01-14 03:56:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736827010000|2025-01-14 03:56:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736827020000|2025-01-14 03:57:00|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736827030000|2025-01-14 03:57:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|4
1736827040000|2025-01-14 03:57:20|42|41.82|42|41.82|42|41.82|41.99|41.81|5
1736827050000|2025-01-14 03:57:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736827060000|2025-01-14 03:57:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736827100000|2025-01-14 03:58:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736827110000|2025-01-14 03:58:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736827150000|2025-01-14 03:59:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736827160000|2025-01-14 03:59:20|42.02|41.84|42.01|41.83|42.03|41.85|42.01|41.83|6
1736827170000|2025-01-14 03:59:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736827180000|2025-01-14 03:59:40|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736827190000|2025-01-14 03:59:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736827210000|2025-01-14 04:00:10|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736827230000|2025-01-14 04:00:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736827240000|2025-01-14 04:00:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736827270000|2025-01-14 04:01:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736827280000|2025-01-14 04:01:20|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736827290000|2025-01-14 04:01:30|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736827340000|2025-01-14 04:02:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736827350000|2025-01-14 04:02:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736827360000|2025-01-14 04:02:40|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736827370000|2025-01-14 04:02:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736827380000|2025-01-14 04:03:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736827390000|2025-01-14 04:03:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736827410000|2025-01-14 04:03:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736827420000|2025-01-14 04:03:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736827440000|2025-01-14 04:04:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736827450000|2025-01-14 04:04:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736827460000|2025-01-14 04:04:20|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736827470000|2025-01-14 04:04:30|42.1|41.92|42.11|41.93|42.11|41.93|42.09|41.91|4
1736827480000|2025-01-14 04:04:40|42.1|41.92|42.11|41.93|42.12|41.94|42.1|41.92|4
1736827490000|2025-01-14 04:04:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736827500000|2025-01-14 04:05:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736827530000|2025-01-14 04:05:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736827580000|2025-01-14 04:06:20|42.13|41.95|42.16|41.98|42.16|41.98|42.13|41.95|4
1736827600000|2025-01-14 04:06:40|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736827620000|2025-01-14 04:07:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736827640000|2025-01-14 04:07:20|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|3
1736827660000|2025-01-14 04:07:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736827700000|2025-01-14 04:08:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736827710000|2025-01-14 04:08:30|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736827720000|2025-01-14 04:08:40|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736827730000|2025-01-14 04:08:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827740000|2025-01-14 04:09:00|42.24|42.06|42.23|42.05|42.25|42.07|42.23|42.05|4
1736827750000|2025-01-14 04:09:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736827760000|2025-01-14 04:09:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827770000|2025-01-14 04:09:30|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|5
1736827790000|2025-01-14 04:09:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827810000|2025-01-14 04:10:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736827820000|2025-01-14 04:10:20|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736827830000|2025-01-14 04:10:30|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736827890000|2025-01-14 04:11:30|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736827900000|2025-01-14 04:11:40|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736827910000|2025-01-14 04:11:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736827920000|2025-01-14 04:12:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736827930000|2025-01-14 04:12:10|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736827950000|2025-01-14 04:12:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736827960000|2025-01-14 04:12:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736827970000|2025-01-14 04:12:50|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736827980000|2025-01-14 04:13:00|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736827990000|2025-01-14 04:13:10|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828060000|2025-01-14 04:14:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736828070000|2025-01-14 04:14:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736828100000|2025-01-14 04:15:00|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828170000|2025-01-14 04:16:10|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1736828180000|2025-01-14 04:16:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736828210000|2025-01-14 04:16:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736828230000|2025-01-14 04:17:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736828240000|2025-01-14 04:17:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736828280000|2025-01-14 04:18:00|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|2
1736828290000|2025-01-14 04:18:10|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736828330000|2025-01-14 04:18:50|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|2
1736828340000|2025-01-14 04:19:00|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736828360000|2025-01-14 04:19:20|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736828390000|2025-01-14 04:19:50|42.24|42.06|42.21|42.03|42.24|42.06|42.21|42.03|3
1736828400000|2025-01-14 04:20:00|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736828420000|2025-01-14 04:20:20|42.22|42.04|42.21|42.03|42.22|42.04|42.2|42.02|4
1736828430000|2025-01-14 04:20:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736828440000|2025-01-14 04:20:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736828450000|2025-01-14 04:20:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736828470000|2025-01-14 04:21:10|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736828480000|2025-01-14 04:21:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736828490000|2025-01-14 04:21:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736828500000|2025-01-14 04:21:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736828580000|2025-01-14 04:23:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736828590000|2025-01-14 04:23:10|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736828610000|2025-01-14 04:23:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736828620000|2025-01-14 04:23:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736828630000|2025-01-14 04:23:50|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736828640000|2025-01-14 04:24:00|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|4
1736828660000|2025-01-14 04:24:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736828670000|2025-01-14 04:24:30|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736828700000|2025-01-14 04:25:00|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736828710000|2025-01-14 04:25:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736828720000|2025-01-14 04:25:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736828730000|2025-01-14 04:25:30|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828740000|2025-01-14 04:25:40|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736828750000|2025-01-14 04:25:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736828760000|2025-01-14 04:26:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736828770000|2025-01-14 04:26:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736828780000|2025-01-14 04:26:20|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736828790000|2025-01-14 04:26:30|42.23|42.05|42.17|41.99|42.23|42.05|42.17|41.99|5
1736828800000|2025-01-14 04:26:40|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736828810000|2025-01-14 04:26:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736828820000|2025-01-14 04:27:00|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736828830000|2025-01-14 04:27:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736828840000|2025-01-14 04:27:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736828850000|2025-01-14 04:27:30|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736828860000|2025-01-14 04:27:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736828870000|2025-01-14 04:27:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736828880000|2025-01-14 04:28:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736828890000|2025-01-14 04:28:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736828900000|2025-01-14 04:28:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736828920000|2025-01-14 04:28:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736828930000|2025-01-14 04:28:50|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736828940000|2025-01-14 04:29:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736828950000|2025-01-14 04:29:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736828960000|2025-01-14 04:29:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736828970000|2025-01-14 04:29:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736828980000|2025-01-14 04:29:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736829000000|2025-01-14 04:30:00|42.17|41.99|42.13|41.95|42.17|41.99|42.13|41.95|4
1736829010000|2025-01-14 04:30:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736829020000|2025-01-14 04:30:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736829030000|2025-01-14 04:30:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736829040000|2025-01-14 04:30:40|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736829050000|2025-01-14 04:30:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736829060000|2025-01-14 04:31:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829080000|2025-01-14 04:31:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829110000|2025-01-14 04:31:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829120000|2025-01-14 04:32:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736829130000|2025-01-14 04:32:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829140000|2025-01-14 04:32:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829160000|2025-01-14 04:32:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829220000|2025-01-14 04:33:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736829230000|2025-01-14 04:33:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|4
1736829250000|2025-01-14 04:34:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736829260000|2025-01-14 04:34:20|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736829270000|2025-01-14 04:34:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736829290000|2025-01-14 04:34:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829310000|2025-01-14 04:35:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736829320000|2025-01-14 04:35:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736829340000|2025-01-14 04:35:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736829360000|2025-01-14 04:36:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736829390000|2025-01-14 04:36:30|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736829400000|2025-01-14 04:36:40|42.03|41.85|42.06|41.88|42.06|41.88|42.03|41.85|2
1736829410000|2025-01-14 04:36:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736829420000|2025-01-14 04:37:00|42.08|41.9|42.1|41.92|42.1|41.92|42.08|41.9|2
1736829450000|2025-01-14 04:37:30|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736829460000|2025-01-14 04:37:40|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736829470000|2025-01-14 04:37:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736829510000|2025-01-14 04:38:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736829520000|2025-01-14 04:38:40|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736829550000|2025-01-14 04:39:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736829560000|2025-01-14 04:39:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736829570000|2025-01-14 04:39:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736829580000|2025-01-14 04:39:40|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1736829590000|2025-01-14 04:39:50|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736829610000|2025-01-14 04:40:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736829670000|2025-01-14 04:41:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736829680000|2025-01-14 04:41:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736829690000|2025-01-14 04:41:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829700000|2025-01-14 04:41:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736829740000|2025-01-14 04:42:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829750000|2025-01-14 04:42:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736829760000|2025-01-14 04:42:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829780000|2025-01-14 04:43:00|42.19|42.01|42.15|41.97|42.19|42.01|42.15|41.97|5
1736829810000|2025-01-14 04:43:30|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736829820000|2025-01-14 04:43:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736829840000|2025-01-14 04:44:00|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|3
1736829860000|2025-01-14 04:44:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736829870000|2025-01-14 04:44:30|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736829880000|2025-01-14 04:44:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736829900000|2025-01-14 04:45:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736829920000|2025-01-14 04:45:20|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736829930000|2025-01-14 04:45:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736829940000|2025-01-14 04:45:40|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736829950000|2025-01-14 04:45:50|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736829960000|2025-01-14 04:46:00|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736829980000|2025-01-14 04:46:20|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736829990000|2025-01-14 04:46:30|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|5
1736830000000|2025-01-14 04:46:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736830010000|2025-01-14 04:46:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736830020000|2025-01-14 04:47:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830070000|2025-01-14 04:47:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736830080000|2025-01-14 04:48:00|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736830090000|2025-01-14 04:48:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736830100000|2025-01-14 04:48:20|42.19|42.01|42.18|42|42.19|42.01|42.18|42|4
1736830110000|2025-01-14 04:48:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736830120000|2025-01-14 04:48:40|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1736830130000|2025-01-14 04:48:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736830140000|2025-01-14 04:49:00|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830150000|2025-01-14 04:49:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736830160000|2025-01-14 04:49:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736830170000|2025-01-14 04:49:30|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736830180000|2025-01-14 04:49:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830190000|2025-01-14 04:49:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736830200000|2025-01-14 04:50:00|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736830210000|2025-01-14 04:50:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830220000|2025-01-14 04:50:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736830230000|2025-01-14 04:50:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736830240000|2025-01-14 04:50:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736830290000|2025-01-14 04:51:30|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736830470000|2025-01-14 04:54:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736830480000|2025-01-14 04:54:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736830500000|2025-01-14 04:55:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736830510000|2025-01-14 04:55:10|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736830540000|2025-01-14 04:55:40|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|4
1736830550000|2025-01-14 04:55:50|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736830560000|2025-01-14 04:56:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736830580000|2025-01-14 04:56:20|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736830600000|2025-01-14 04:56:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736830640000|2025-01-14 04:57:20|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736830650000|2025-01-14 04:57:30|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736830660000|2025-01-14 04:57:40|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736830680000|2025-01-14 04:58:00|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736830690000|2025-01-14 04:58:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736830700000|2025-01-14 04:58:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736830710000|2025-01-14 04:58:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736830720000|2025-01-14 04:58:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736830730000|2025-01-14 04:58:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736830860000|2025-01-14 05:01:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736830880000|2025-01-14 05:01:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736830920000|2025-01-14 05:02:00|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736830930000|2025-01-14 05:02:10|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736830960000|2025-01-14 05:02:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736830970000|2025-01-14 05:02:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736830990000|2025-01-14 05:03:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736831000000|2025-01-14 05:03:20|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736831010000|2025-01-14 05:03:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736831030000|2025-01-14 05:03:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736831040000|2025-01-14 05:04:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736831050000|2025-01-14 05:04:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736831060000|2025-01-14 05:04:20|42.28|42.1|42.29|42.11|42.29|42.11|42.27|42.09|4
1736831130000|2025-01-14 05:05:30|42.3|42.12|42.35|42.17|42.35|42.17|42.3|42.12|5
1736831150000|2025-01-14 05:05:50|42.36|42.18|42.37|42.19|42.37|42.19|42.36|42.18|2
1736831170000|2025-01-14 05:06:10|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736831220000|2025-01-14 05:07:00|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736831240000|2025-01-14 05:07:20|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736831250000|2025-01-14 05:07:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736831260000|2025-01-14 05:07:40|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736831270000|2025-01-14 05:07:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736831280000|2025-01-14 05:08:00|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736831300000|2025-01-14 05:08:20|42.39|42.21|42.39|42.21|42.4|42.22|42.38|42.2|7
1736831310000|2025-01-14 05:08:30|42.4|42.22|42.39|42.21|42.4|42.22|42.38|42.2|4
1736831330000|2025-01-14 05:08:50|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|6
1736831340000|2025-01-14 05:09:00|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1736831350000|2025-01-14 05:09:10|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1736831360000|2025-01-14 05:09:20|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736831370000|2025-01-14 05:09:30|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736831380000|2025-01-14 05:09:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736831390000|2025-01-14 05:09:50|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736831400000|2025-01-14 05:10:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736831420000|2025-01-14 05:10:20|42.4|42.22|42.39|42.21|42.41|42.23|42.39|42.21|4
1736831430000|2025-01-14 05:10:30|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736831440000|2025-01-14 05:10:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736831450000|2025-01-14 05:10:50|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736831460000|2025-01-14 05:11:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831470000|2025-01-14 05:11:10|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736831480000|2025-01-14 05:11:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831500000|2025-01-14 05:11:40|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831510000|2025-01-14 05:11:50|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|6
1736831530000|2025-01-14 05:12:10|42.37|42.19|42.35|42.17|42.37|42.19|42.34|42.16|7
1736831540000|2025-01-14 05:12:20|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831560000|2025-01-14 05:12:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|4
1736831570000|2025-01-14 05:12:50|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736831590000|2025-01-14 05:13:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831600000|2025-01-14 05:13:20|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736831610000|2025-01-14 05:13:30|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736831620000|2025-01-14 05:13:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736831630000|2025-01-14 05:13:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831640000|2025-01-14 05:14:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831650000|2025-01-14 05:14:10|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831660000|2025-01-14 05:14:20|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831670000|2025-01-14 05:14:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831680000|2025-01-14 05:14:40|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736831690000|2025-01-14 05:14:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736831700000|2025-01-14 05:15:00|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1736831710000|2025-01-14 05:15:10|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736831720000|2025-01-14 05:15:20|42.36|42.18|42.35|42.17|42.36|42.18|42.35|42.17|2
1736831740000|2025-01-14 05:15:40|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736831760000|2025-01-14 05:16:00|42.35|42.17|42.32|42.14|42.35|42.17|42.32|42.14|4
1736831770000|2025-01-14 05:16:10|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736831780000|2025-01-14 05:16:20|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736831790000|2025-01-14 05:16:30|42.32|42.14|42.33|42.15|42.33|42.15|42.32|42.14|4
1736831800000|2025-01-14 05:16:40|42.32|42.14|42.31|42.13|42.33|42.15|42.31|42.13|4
1736831810000|2025-01-14 05:16:50|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736831820000|2025-01-14 05:17:00|42.33|42.15|42.33|42.15|42.33|42.15|42.32|42.14|3
1736831830000|2025-01-14 05:17:10|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|4
1736831840000|2025-01-14 05:17:20|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736831850000|2025-01-14 05:17:30|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736831860000|2025-01-14 05:17:40|42.28|42.1|42.28|42.1|42.29|42.11|42.28|42.1|3
1736831880000|2025-01-14 05:18:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736831890000|2025-01-14 05:18:10|42.26|42.08|42.26|42.08|42.26|42.08|42.25|42.07|3
1736831900000|2025-01-14 05:18:20|42.25|42.07|42.27|42.09|42.27|42.09|42.25|42.07|3
1736831920000|2025-01-14 05:18:40|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736831930000|2025-01-14 05:18:50|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736831940000|2025-01-14 05:19:00|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736831970000|2025-01-14 05:19:30|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736831980000|2025-01-14 05:19:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736832000000|2025-01-14 05:20:00|42.23|42.05|42.19|42.01|42.23|42.05|42.19|42.01|4
1736832020000|2025-01-14 05:20:20|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736832040000|2025-01-14 05:20:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736832050000|2025-01-14 05:20:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736832060000|2025-01-14 05:21:00|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736832070000|2025-01-14 05:21:10|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1736832090000|2025-01-14 05:21:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736832100000|2025-01-14 05:21:40|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736832110000|2025-01-14 05:21:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736832120000|2025-01-14 05:22:00|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736832130000|2025-01-14 05:22:10|42.18|42|42.18|42|42.18|42|42.18|42|1
1736832140000|2025-01-14 05:22:20|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736832150000|2025-01-14 05:22:30|42.16|41.98|42.15|41.97|42.17|41.99|42.14|41.96|5
1736832160000|2025-01-14 05:22:40|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|5
1736832170000|2025-01-14 05:22:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736832200000|2025-01-14 05:23:20|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|3
1736832210000|2025-01-14 05:23:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736832220000|2025-01-14 05:23:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832230000|2025-01-14 05:23:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736832240000|2025-01-14 05:24:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736832250000|2025-01-14 05:24:10|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736832280000|2025-01-14 05:24:40|42.09|41.91|42.09|41.91|42.1|41.92|42.09|41.91|3
1736832290000|2025-01-14 05:24:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736832310000|2025-01-14 05:25:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832320000|2025-01-14 05:25:20|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736832340000|2025-01-14 05:25:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832360000|2025-01-14 05:26:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736832370000|2025-01-14 05:26:10|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736832380000|2025-01-14 05:26:20|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|4
1736832400000|2025-01-14 05:26:40|42.1|41.92|42.08|41.9|42.11|41.93|42.08|41.9|5
1736832510000|2025-01-14 05:28:30|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1736832630000|2025-01-14 05:30:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736832650000|2025-01-14 05:30:50|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736832660000|2025-01-14 05:31:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736832670000|2025-01-14 05:31:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736832680000|2025-01-14 05:31:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736832690000|2025-01-14 05:31:30|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736832700000|2025-01-14 05:31:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736832710000|2025-01-14 05:31:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736832740000|2025-01-14 05:32:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736832760000|2025-01-14 05:32:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736832770000|2025-01-14 05:32:50|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736832790000|2025-01-14 05:33:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736832800000|2025-01-14 05:33:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736832820000|2025-01-14 05:33:40|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|5
1736832870000|2025-01-14 05:34:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736832880000|2025-01-14 05:34:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736832890000|2025-01-14 05:34:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736832910000|2025-01-14 05:35:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736832920000|2025-01-14 05:35:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736832930000|2025-01-14 05:35:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736832970000|2025-01-14 05:36:10|42|41.82|42.01|41.83|42.01|41.83|42|41.82|4
1736832980000|2025-01-14 05:36:20|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|5
1736832990000|2025-01-14 05:36:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833000000|2025-01-14 05:36:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736833010000|2025-01-14 05:36:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736833020000|2025-01-14 05:37:00|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736833030000|2025-01-14 05:37:10|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736833040000|2025-01-14 05:37:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736833050000|2025-01-14 05:37:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833060000|2025-01-14 05:37:40|42.02|41.84|42.02|41.84|42.03|41.85|42.02|41.84|3
1736833070000|2025-01-14 05:37:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833080000|2025-01-14 05:38:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736833090000|2025-01-14 05:38:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736833100000|2025-01-14 05:38:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736833110000|2025-01-14 05:38:30|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736833130000|2025-01-14 05:38:50|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736833150000|2025-01-14 05:39:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736833160000|2025-01-14 05:39:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833200000|2025-01-14 05:40:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736833210000|2025-01-14 05:40:10|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736833220000|2025-01-14 05:40:20|42.02|41.84|42.03|41.85|42.03|41.85|42.01|41.83|4
1736833230000|2025-01-14 05:40:30|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|4
1736833260000|2025-01-14 05:41:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|4
1736833270000|2025-01-14 05:41:10|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|4
1736833290000|2025-01-14 05:41:30|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1736833300000|2025-01-14 05:41:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736833310000|2025-01-14 05:41:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736833330000|2025-01-14 05:42:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736833350000|2025-01-14 05:42:30|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736833360000|2025-01-14 05:42:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736833370000|2025-01-14 05:42:50|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736833380000|2025-01-14 05:43:00|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1736833410000|2025-01-14 05:43:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736833420000|2025-01-14 05:43:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736833460000|2025-01-14 05:44:20|42.01|41.83|42|41.82|42.01|41.83|42|41.82|6
1736833470000|2025-01-14 05:44:30|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736833500000|2025-01-14 05:45:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736833510000|2025-01-14 05:45:10|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736833520000|2025-01-14 05:45:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736833530000|2025-01-14 05:45:30|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736833570000|2025-01-14 05:46:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736833590000|2025-01-14 05:46:30|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736833600000|2025-01-14 05:46:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736833620000|2025-01-14 05:47:00|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833630000|2025-01-14 05:47:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833650000|2025-01-14 05:47:30|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833720000|2025-01-14 05:48:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736833730000|2025-01-14 05:48:50|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736833740000|2025-01-14 05:49:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736833750000|2025-01-14 05:49:10|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736833800000|2025-01-14 05:50:00|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736833820000|2025-01-14 05:50:20|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736833830000|2025-01-14 05:50:30|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736833850000|2025-01-14 05:50:50|41.85|41.67|41.82|41.64|41.85|41.67|41.82|41.64|3
1736833860000|2025-01-14 05:51:00|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|4
1736833870000|2025-01-14 05:51:10|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736833900000|2025-01-14 05:51:40|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1736833910000|2025-01-14 05:51:50|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736833930000|2025-01-14 05:52:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736833940000|2025-01-14 05:52:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736833960000|2025-01-14 05:52:40|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736833970000|2025-01-14 05:52:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736833990000|2025-01-14 05:53:10|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|7
1736834000000|2025-01-14 05:53:20|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736834020000|2025-01-14 05:53:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736834030000|2025-01-14 05:53:50|41.87|41.69|41.84|41.66|41.87|41.69|41.84|41.66|5
1736834040000|2025-01-14 05:54:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834060000|2025-01-14 05:54:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736834070000|2025-01-14 05:54:30|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736834080000|2025-01-14 05:54:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736834100000|2025-01-14 05:55:00|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736834110000|2025-01-14 05:55:10|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1736834120000|2025-01-14 05:55:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834130000|2025-01-14 05:55:30|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|5
1736834140000|2025-01-14 05:55:40|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|4
1736834160000|2025-01-14 05:56:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834170000|2025-01-14 05:56:10|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834180000|2025-01-14 05:56:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736834190000|2025-01-14 05:56:30|41.86|41.68|41.86|41.68|41.86|41.68|41.85|41.67|3
1736834200000|2025-01-14 05:56:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834210000|2025-01-14 05:56:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736834230000|2025-01-14 05:57:10|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834240000|2025-01-14 05:57:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736834250000|2025-01-14 05:57:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736834270000|2025-01-14 05:57:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834300000|2025-01-14 05:58:20|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736834310000|2025-01-14 05:58:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834320000|2025-01-14 05:58:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834360000|2025-01-14 05:59:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834380000|2025-01-14 05:59:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834400000|2025-01-14 06:00:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736834410000|2025-01-14 06:00:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|4
1736834420000|2025-01-14 06:00:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736834430000|2025-01-14 06:00:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736834440000|2025-01-14 06:00:40|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736834450000|2025-01-14 06:00:50|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736834460000|2025-01-14 06:01:00|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|4
1736834470000|2025-01-14 06:01:10|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736834480000|2025-01-14 06:01:20|41.86|41.68|41.83|41.65|41.86|41.68|41.83|41.65|4
1736834490000|2025-01-14 06:01:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736834500000|2025-01-14 06:01:40|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1736834510000|2025-01-14 06:01:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834520000|2025-01-14 06:02:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736834540000|2025-01-14 06:02:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834550000|2025-01-14 06:02:30|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736834560000|2025-01-14 06:02:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736834570000|2025-01-14 06:02:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736834580000|2025-01-14 06:03:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834590000|2025-01-14 06:03:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736834610000|2025-01-14 06:03:30|41.81|41.63|41.79|41.61|41.81|41.63|41.79|41.61|3
1736834620000|2025-01-14 06:03:40|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1736834640000|2025-01-14 06:04:00|41.79|41.61|41.8|41.62|41.81|41.63|41.79|41.61|4
1736834650000|2025-01-14 06:04:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|4
1736834660000|2025-01-14 06:04:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|5
1736834670000|2025-01-14 06:04:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736834680000|2025-01-14 06:04:40|41.81|41.63|41.83|41.65|41.83|41.65|41.8|41.62|4
1736834690000|2025-01-14 06:04:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736834700000|2025-01-14 06:05:00|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736834710000|2025-01-14 06:05:10|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736834720000|2025-01-14 06:05:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834730000|2025-01-14 06:05:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834740000|2025-01-14 06:05:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736834750000|2025-01-14 06:05:50|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736834760000|2025-01-14 06:06:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736834780000|2025-01-14 06:06:20|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736834790000|2025-01-14 06:06:30|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736834800000|2025-01-14 06:06:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834810000|2025-01-14 06:06:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736834820000|2025-01-14 06:07:00|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736834830000|2025-01-14 06:07:10|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1736834840000|2025-01-14 06:07:20|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1736834850000|2025-01-14 06:07:30|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736834860000|2025-01-14 06:07:40|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736834870000|2025-01-14 06:07:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736834880000|2025-01-14 06:08:00|41.83|41.65|41.8|41.62|41.83|41.65|41.8|41.62|4
1736834890000|2025-01-14 06:08:10|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736834900000|2025-01-14 06:08:20|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736834910000|2025-01-14 06:08:30|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736834920000|2025-01-14 06:08:40|41.83|41.65|41.84|41.66|41.84|41.66|41.82|41.64|3
1736834930000|2025-01-14 06:08:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736834940000|2025-01-14 06:09:00|41.82|41.64|41.83|41.65|41.83|41.65|41.81|41.63|4
1736834950000|2025-01-14 06:09:10|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834970000|2025-01-14 06:09:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736834980000|2025-01-14 06:09:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736834990000|2025-01-14 06:09:50|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|2
1736835000000|2025-01-14 06:10:00|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736835010000|2025-01-14 06:10:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736835030000|2025-01-14 06:10:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736835050000|2025-01-14 06:10:50|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736835060000|2025-01-14 06:11:00|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736835070000|2025-01-14 06:11:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|5
1736835080000|2025-01-14 06:11:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736835090000|2025-01-14 06:11:30|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736835100000|2025-01-14 06:11:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736835120000|2025-01-14 06:12:00|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736835130000|2025-01-14 06:12:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736835150000|2025-01-14 06:12:30|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736835170000|2025-01-14 06:12:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736835210000|2025-01-14 06:13:30|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|3
1736835240000|2025-01-14 06:14:00|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|5
1736835270000|2025-01-14 06:14:30|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|11
1736835280000|2025-01-14 06:14:40|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|13
1736835300000|2025-01-14 06:15:00|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|2
1736835330000|2025-01-14 06:15:30|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736835340000|2025-01-14 06:15:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736835360000|2025-01-14 06:16:00|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1736835380000|2025-01-14 06:16:20|41.9|41.72|41.9|41.72|41.9|41.72|41.89|41.71|3
1736835390000|2025-01-14 06:16:30|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|3
1736835400000|2025-01-14 06:16:40|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736835410000|2025-01-14 06:16:50|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736835420000|2025-01-14 06:17:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736835440000|2025-01-14 06:17:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736835450000|2025-01-14 06:17:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736835460000|2025-01-14 06:17:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736835470000|2025-01-14 06:17:50|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736835480000|2025-01-14 06:18:00|41.97|41.79|41.98|41.8|41.98|41.8|41.97|41.79|2
1736835490000|2025-01-14 06:18:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736835500000|2025-01-14 06:18:20|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736835510000|2025-01-14 06:18:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736835530000|2025-01-14 06:18:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|4
1736835570000|2025-01-14 06:19:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736835590000|2025-01-14 06:19:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736835600000|2025-01-14 06:20:00|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736835610000|2025-01-14 06:20:10|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736835620000|2025-01-14 06:20:20|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736835630000|2025-01-14 06:20:30|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736835640000|2025-01-14 06:20:40|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736835650000|2025-01-14 06:20:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736835660000|2025-01-14 06:21:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736835670000|2025-01-14 06:21:10|41.96|41.78|41.95|41.77|41.97|41.79|41.95|41.77|4
1736835680000|2025-01-14 06:21:20|41.96|41.78|41.99|41.81|41.99|41.81|41.95|41.77|6
1736835690000|2025-01-14 06:21:30|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1736835710000|2025-01-14 06:21:50|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736835720000|2025-01-14 06:22:00|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736835730000|2025-01-14 06:22:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736835750000|2025-01-14 06:22:30|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736835760000|2025-01-14 06:22:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736835770000|2025-01-14 06:22:50|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|6
1736835780000|2025-01-14 06:23:00|41.96|41.78|41.97|41.79|41.98|41.8|41.96|41.78|4
1736835790000|2025-01-14 06:23:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|7
1736835810000|2025-01-14 06:23:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736835830000|2025-01-14 06:23:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736835850000|2025-01-14 06:24:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736835870000|2025-01-14 06:24:30|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1736835880000|2025-01-14 06:24:40|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|5
1736835890000|2025-01-14 06:24:50|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736835900000|2025-01-14 06:25:00|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736835910000|2025-01-14 06:25:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736835970000|2025-01-14 06:26:10|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736835980000|2025-01-14 06:26:20|42.02|41.84|41.99|41.81|42.03|41.85|41.99|41.81|6
1736835990000|2025-01-14 06:26:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736836000000|2025-01-14 06:26:40|42.01|41.83|42|41.82|42.01|41.83|41.99|41.81|6
1736836020000|2025-01-14 06:27:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736836030000|2025-01-14 06:27:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736836040000|2025-01-14 06:27:20|41.97|41.79|41.99|41.81|41.99|41.81|41.97|41.79|5
1736836050000|2025-01-14 06:27:30|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736836060000|2025-01-14 06:27:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|6
1736836080000|2025-01-14 06:28:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736836090000|2025-01-14 06:28:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|4
1736836100000|2025-01-14 06:28:20|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736836110000|2025-01-14 06:28:30|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736836120000|2025-01-14 06:28:40|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736836130000|2025-01-14 06:28:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736836150000|2025-01-14 06:29:10|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1736836170000|2025-01-14 06:29:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736836180000|2025-01-14 06:29:40|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736836190000|2025-01-14 06:29:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736836200000|2025-01-14 06:30:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736836210000|2025-01-14 06:30:10|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736836230000|2025-01-14 06:30:30|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736836240000|2025-01-14 06:30:40|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736836250000|2025-01-14 06:30:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736836260000|2025-01-14 06:31:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736836270000|2025-01-14 06:31:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736836280000|2025-01-14 06:31:20|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736836290000|2025-01-14 06:31:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736836300000|2025-01-14 06:31:40|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|4
1736836310000|2025-01-14 06:31:50|41.94|41.76|41.97|41.79|41.97|41.79|41.94|41.76|4
1736836320000|2025-01-14 06:32:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736836350000|2025-01-14 06:32:30|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|3
1736836360000|2025-01-14 06:32:40|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736836370000|2025-01-14 06:32:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736836390000|2025-01-14 06:33:10|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736836430000|2025-01-14 06:33:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736836440000|2025-01-14 06:34:00|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736836470000|2025-01-14 06:34:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736836480000|2025-01-14 06:34:40|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|4
1736836490000|2025-01-14 06:34:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736836500000|2025-01-14 06:35:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736836520000|2025-01-14 06:35:20|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736836530000|2025-01-14 06:35:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736836560000|2025-01-14 06:36:00|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736836570000|2025-01-14 06:36:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736836610000|2025-01-14 06:36:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736836620000|2025-01-14 06:37:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|4
1736836630000|2025-01-14 06:37:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736836680000|2025-01-14 06:38:00|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736836730000|2025-01-14 06:38:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736836750000|2025-01-14 06:39:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736836760000|2025-01-14 06:39:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|4
1736836800000|2025-01-14 06:40:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836830000|2025-01-14 06:40:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836860000|2025-01-14 06:41:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836870000|2025-01-14 06:41:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736836950000|2025-01-14 06:42:30|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736836960000|2025-01-14 06:42:40|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|4
1736836970000|2025-01-14 06:42:50|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736837040000|2025-01-14 06:44:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736837050000|2025-01-14 06:44:10|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736837070000|2025-01-14 06:44:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736837090000|2025-01-14 06:44:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736837110000|2025-01-14 06:45:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736837120000|2025-01-14 06:45:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736837130000|2025-01-14 06:45:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736837140000|2025-01-14 06:45:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736837150000|2025-01-14 06:45:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736837180000|2025-01-14 06:46:20|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736837190000|2025-01-14 06:46:30|42.09|41.91|42.07|41.89|42.1|41.92|42.07|41.89|5
1736837200000|2025-01-14 06:46:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736837210000|2025-01-14 06:46:50|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736837220000|2025-01-14 06:47:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736837230000|2025-01-14 06:47:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736837240000|2025-01-14 06:47:20|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736837260000|2025-01-14 06:47:40|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736837270000|2025-01-14 06:47:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736837280000|2025-01-14 06:48:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736837290000|2025-01-14 06:48:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736837300000|2025-01-14 06:48:20|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736837310000|2025-01-14 06:48:30|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736837320000|2025-01-14 06:48:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837340000|2025-01-14 06:49:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837350000|2025-01-14 06:49:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736837360000|2025-01-14 06:49:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736837380000|2025-01-14 06:49:40|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1736837390000|2025-01-14 06:49:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736837410000|2025-01-14 06:50:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837420000|2025-01-14 06:50:20|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736837430000|2025-01-14 06:50:30|42.02|41.84|42|41.82|42.02|41.84|42|41.82|2
1736837440000|2025-01-14 06:50:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837450000|2025-01-14 06:50:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736837470000|2025-01-14 06:51:10|41.98|41.8|41.98|41.8|41.99|41.81|41.98|41.8|3
1736837480000|2025-01-14 06:51:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736837550000|2025-01-14 06:52:30|41.99|41.81|41.99|41.81|41.99|41.81|41.98|41.8|3
1736837560000|2025-01-14 06:52:40|41.98|41.8|42.01|41.83|42.01|41.83|41.98|41.8|4
1736837580000|2025-01-14 06:53:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736837600000|2025-01-14 06:53:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736837610000|2025-01-14 06:53:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736837660000|2025-01-14 06:54:20|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736837670000|2025-01-14 06:54:30|42|41.82|42|41.82|42.01|41.83|42|41.82|5
1736837680000|2025-01-14 06:54:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736837710000|2025-01-14 06:55:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736837720000|2025-01-14 06:55:20|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736837730000|2025-01-14 06:55:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837740000|2025-01-14 06:55:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736837750000|2025-01-14 06:55:50|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837760000|2025-01-14 06:56:00|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736837770000|2025-01-14 06:56:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837780000|2025-01-14 06:56:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837800000|2025-01-14 06:56:40|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736837830000|2025-01-14 06:57:10|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736837840000|2025-01-14 06:57:20|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837890000|2025-01-14 06:58:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736837950000|2025-01-14 06:59:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736837970000|2025-01-14 06:59:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736837980000|2025-01-14 06:59:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736838020000|2025-01-14 07:00:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838040000|2025-01-14 07:00:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838060000|2025-01-14 07:01:00|42.03|41.85|42.07|41.89|42.07|41.89|42.03|41.85|5
1736838070000|2025-01-14 07:01:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736838090000|2025-01-14 07:01:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736838100000|2025-01-14 07:01:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736838110000|2025-01-14 07:01:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736838120000|2025-01-14 07:02:00|42.03|41.85|42.05|41.87|42.05|41.87|42.03|41.85|3
1736838130000|2025-01-14 07:02:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736838140000|2025-01-14 07:02:20|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736838150000|2025-01-14 07:02:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736838160000|2025-01-14 07:02:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736838180000|2025-01-14 07:03:00|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736838190000|2025-01-14 07:03:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736838200000|2025-01-14 07:03:20|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736838210000|2025-01-14 07:03:30|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736838220000|2025-01-14 07:03:40|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736838240000|2025-01-14 07:04:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736838250000|2025-01-14 07:04:10|42.04|41.86|42.05|41.87|42.06|41.88|42.04|41.86|6
1736838260000|2025-01-14 07:04:20|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736838270000|2025-01-14 07:04:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736838280000|2025-01-14 07:04:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|4
1736838310000|2025-01-14 07:05:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736838320000|2025-01-14 07:05:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736838330000|2025-01-14 07:05:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736838420000|2025-01-14 07:07:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736838520000|2025-01-14 07:08:40|42.08|41.9|42.06|41.88|42.08|41.9|42.06|41.88|3
1736838530000|2025-01-14 07:08:50|42.04|41.86|42.02|41.84|42.04|41.86|42.02|41.84|3
1736838550000|2025-01-14 07:09:10|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736838590000|2025-01-14 07:09:50|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838600000|2025-01-14 07:10:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736838610000|2025-01-14 07:10:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736838650000|2025-01-14 07:10:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736838660000|2025-01-14 07:11:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838670000|2025-01-14 07:11:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838720000|2025-01-14 07:12:00|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838730000|2025-01-14 07:12:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838840000|2025-01-14 07:14:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736838850000|2025-01-14 07:14:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838860000|2025-01-14 07:14:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838930000|2025-01-14 07:15:30|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736838940000|2025-01-14 07:15:40|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736838970000|2025-01-14 07:16:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736838990000|2025-01-14 07:16:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736839020000|2025-01-14 07:17:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736839030000|2025-01-14 07:17:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736839050000|2025-01-14 07:17:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839060000|2025-01-14 07:17:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839110000|2025-01-14 07:18:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736839120000|2025-01-14 07:18:40|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|5
1736839140000|2025-01-14 07:19:00|41.93|41.75|41.98|41.8|41.98|41.8|41.93|41.75|3
1736839150000|2025-01-14 07:19:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736839160000|2025-01-14 07:19:20|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736839180000|2025-01-14 07:19:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736839200000|2025-01-14 07:20:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736839220000|2025-01-14 07:20:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736839240000|2025-01-14 07:20:40|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736839250000|2025-01-14 07:20:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736839260000|2025-01-14 07:21:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736839270000|2025-01-14 07:21:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|4
1736839280000|2025-01-14 07:21:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736839290000|2025-01-14 07:21:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736839320000|2025-01-14 07:22:00|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736839340000|2025-01-14 07:22:20|41.93|41.75|41.96|41.78|41.96|41.78|41.93|41.75|4
1736839350000|2025-01-14 07:22:30|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736839360000|2025-01-14 07:22:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839400000|2025-01-14 07:23:20|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736839410000|2025-01-14 07:23:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736839420000|2025-01-14 07:23:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|4
1736839430000|2025-01-14 07:23:50|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736839440000|2025-01-14 07:24:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736839450000|2025-01-14 07:24:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736839460000|2025-01-14 07:24:20|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736839470000|2025-01-14 07:24:30|41.98|41.8|41.97|41.79|41.99|41.81|41.97|41.79|4
1736839500000|2025-01-14 07:25:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736839510000|2025-01-14 07:25:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736839520000|2025-01-14 07:25:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736839540000|2025-01-14 07:25:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736839560000|2025-01-14 07:26:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736839610000|2025-01-14 07:26:50|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839620000|2025-01-14 07:27:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736839640000|2025-01-14 07:27:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736839660000|2025-01-14 07:27:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|4
1736839670000|2025-01-14 07:27:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839680000|2025-01-14 07:28:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736839700000|2025-01-14 07:28:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736839710000|2025-01-14 07:28:30|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736839720000|2025-01-14 07:28:40|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736839740000|2025-01-14 07:29:00|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839780000|2025-01-14 07:29:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736839790000|2025-01-14 07:29:50|41.93|41.75|41.95|41.77|41.96|41.78|41.93|41.75|4
1736839800000|2025-01-14 07:30:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736839840000|2025-01-14 07:30:40|41.95|41.77|41.96|41.78|41.96|41.78|41.94|41.76|3
1736839860000|2025-01-14 07:31:00|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736839870000|2025-01-14 07:31:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736839900000|2025-01-14 07:31:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736839910000|2025-01-14 07:31:50|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736839920000|2025-01-14 07:32:00|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736839940000|2025-01-14 07:32:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736839950000|2025-01-14 07:32:30|42|41.82|42.01|41.83|42.02|41.84|42|41.82|4
1736839960000|2025-01-14 07:32:40|42.02|41.84|42|41.82|42.02|41.84|42|41.82|5
1736839970000|2025-01-14 07:32:50|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|3
1736839980000|2025-01-14 07:33:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736839990000|2025-01-14 07:33:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736840010000|2025-01-14 07:33:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736840020000|2025-01-14 07:33:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736840030000|2025-01-14 07:33:50|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736840040000|2025-01-14 07:34:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736840060000|2025-01-14 07:34:20|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736840070000|2025-01-14 07:34:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736840080000|2025-01-14 07:34:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736840090000|2025-01-14 07:34:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736840110000|2025-01-14 07:35:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736840130000|2025-01-14 07:35:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736840190000|2025-01-14 07:36:30|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736840230000|2025-01-14 07:37:10|41.88|41.7|41.85|41.67|41.88|41.7|41.85|41.67|2
1736840310000|2025-01-14 07:38:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736840350000|2025-01-14 07:39:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736840420000|2025-01-14 07:40:20|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|2
1736840430000|2025-01-14 07:40:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736840440000|2025-01-14 07:40:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736840510000|2025-01-14 07:41:50|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|5
1736840520000|2025-01-14 07:42:00|41.8|41.62|41.8|41.62|41.8|41.62|41.79|41.61|3
1736840530000|2025-01-14 07:42:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736840550000|2025-01-14 07:42:30|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736840570000|2025-01-14 07:42:50|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736840590000|2025-01-14 07:43:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736840610000|2025-01-14 07:43:30|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736840620000|2025-01-14 07:43:40|41.81|41.63|41.82|41.64|41.82|41.64|41.81|41.63|2
1736840640000|2025-01-14 07:44:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840650000|2025-01-14 07:44:10|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736840690000|2025-01-14 07:44:50|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736840710000|2025-01-14 07:45:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840720000|2025-01-14 07:45:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736840730000|2025-01-14 07:45:30|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736840750000|2025-01-14 07:45:50|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840760000|2025-01-14 07:46:00|41.82|41.64|41.82|41.64|41.83|41.65|41.82|41.64|3
1736840770000|2025-01-14 07:46:10|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|3
1736840780000|2025-01-14 07:46:20|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736840800000|2025-01-14 07:46:40|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736840820000|2025-01-14 07:47:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736840840000|2025-01-14 07:47:20|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736840850000|2025-01-14 07:47:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736840870000|2025-01-14 07:47:50|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736840880000|2025-01-14 07:48:00|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736840920000|2025-01-14 07:48:40|41.79|41.61|41.82|41.64|41.82|41.64|41.79|41.61|3
1736840930000|2025-01-14 07:48:50|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736840950000|2025-01-14 07:49:10|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736840960000|2025-01-14 07:49:20|41.78|41.6|41.78|41.6|41.79|41.61|41.78|41.6|3
1736840970000|2025-01-14 07:49:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736840980000|2025-01-14 07:49:40|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736841000000|2025-01-14 07:50:00|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|4
1736841020000|2025-01-14 07:50:20|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736841030000|2025-01-14 07:50:30|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736841040000|2025-01-14 07:50:40|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736841050000|2025-01-14 07:50:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736841060000|2025-01-14 07:51:00|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736841120000|2025-01-14 07:52:00|41.74|41.56|41.7|41.52|41.74|41.56|41.7|41.52|4
1736841130000|2025-01-14 07:52:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736841190000|2025-01-14 07:53:10|41.71|41.53|41.72|41.54|41.72|41.54|41.71|41.53|2
1736841200000|2025-01-14 07:53:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736841210000|2025-01-14 07:53:30|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736841230000|2025-01-14 07:53:50|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736841240000|2025-01-14 07:54:00|41.7|41.52|41.7|41.52|41.71|41.53|41.7|41.52|5
1736841260000|2025-01-14 07:54:20|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736841340000|2025-01-14 07:55:40|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736841350000|2025-01-14 07:55:50|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736841390000|2025-01-14 07:56:30|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1736841400000|2025-01-14 07:56:40|41.71|41.53|41.7|41.52|41.71|41.53|41.7|41.52|2
1736841440000|2025-01-14 07:57:20|41.69|41.51|41.69|41.51|41.7|41.52|41.69|41.51|5
1736841530000|2025-01-14 07:58:50|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1736841580000|2025-01-14 07:59:40|41.66|41.48|41.65|41.47|41.66|41.48|41.65|41.47|2
1736841600000|2025-01-14 08:00:00|41.67|41.49|41.69|41.51|41.69|41.51|41.67|41.49|3
1736841610000|2025-01-14 08:00:10|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736841620000|2025-01-14 08:00:20|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736841630000|2025-01-14 08:00:30|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736841640000|2025-01-14 08:00:40|41.73|41.55|41.71|41.53|41.73|41.55|41.71|41.53|3
1736841650000|2025-01-14 08:00:50|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736841660000|2025-01-14 08:01:00|41.73|41.55|41.74|41.56|41.74|41.56|41.72|41.54|3
1736841680000|2025-01-14 08:01:20|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736841690000|2025-01-14 08:01:30|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1736841700000|2025-01-14 08:01:40|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736841720000|2025-01-14 08:02:00|41.75|41.57|41.78|41.6|41.78|41.6|41.75|41.57|3
1736841730000|2025-01-14 08:02:10|41.79|41.61|41.78|41.6|41.79|41.61|41.78|41.6|2
1736841750000|2025-01-14 08:02:30|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736841760000|2025-01-14 08:02:40|41.77|41.59|41.75|41.57|41.77|41.59|41.75|41.57|3
1736841770000|2025-01-14 08:02:50|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736841780000|2025-01-14 08:03:00|41.76|41.58|41.76|41.58|41.76|41.58|41.75|41.57|3
1736841790000|2025-01-14 08:03:10|41.77|41.59|41.78|41.6|41.78|41.6|41.77|41.59|2
1736841800000|2025-01-14 08:03:20|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736841810000|2025-01-14 08:03:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736841820000|2025-01-14 08:03:40|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1736841830000|2025-01-14 08:03:50|41.78|41.6|41.77|41.59|41.78|41.6|41.77|41.59|2
1736841840000|2025-01-14 08:04:00|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736841850000|2025-01-14 08:04:10|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1736841860000|2025-01-14 08:04:20|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1736841870000|2025-01-14 08:04:30|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736841880000|2025-01-14 08:04:40|41.74|41.56|41.74|41.56|41.75|41.57|41.74|41.56|3
1736841890000|2025-01-14 08:04:50|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1736841910000|2025-01-14 08:05:10|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736841940000|2025-01-14 08:05:40|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736841950000|2025-01-14 08:05:50|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736841970000|2025-01-14 08:06:10|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736841980000|2025-01-14 08:06:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736842000000|2025-01-14 08:06:40|41.8|41.62|41.8|41.62|41.81|41.63|41.8|41.62|3
1736842010000|2025-01-14 08:06:50|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736842020000|2025-01-14 08:07:00|41.8|41.62|41.8|41.62|41.82|41.64|41.8|41.62|3
1736842030000|2025-01-14 08:07:10|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736842040000|2025-01-14 08:07:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736842050000|2025-01-14 08:07:30|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736842060000|2025-01-14 08:07:40|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736842070000|2025-01-14 08:07:50|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736842080000|2025-01-14 08:08:00|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736842090000|2025-01-14 08:08:10|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736842100000|2025-01-14 08:08:20|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736842110000|2025-01-14 08:08:30|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736842120000|2025-01-14 08:08:40|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|2
1736842130000|2025-01-14 08:08:50|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|4
1736842140000|2025-01-14 08:09:00|41.86|41.68|41.84|41.66|41.86|41.68|41.84|41.66|3
1736842150000|2025-01-14 08:09:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|5
1736842160000|2025-01-14 08:09:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736842170000|2025-01-14 08:09:30|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736842180000|2025-01-14 08:09:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736842190000|2025-01-14 08:09:50|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736842200000|2025-01-14 08:10:00|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736842210000|2025-01-14 08:10:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736842230000|2025-01-14 08:10:30|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736842240000|2025-01-14 08:10:40|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|4
1736842260000|2025-01-14 08:11:00|41.88|41.7|41.86|41.68|41.88|41.7|41.86|41.68|5
1736842270000|2025-01-14 08:11:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736842280000|2025-01-14 08:11:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736842290000|2025-01-14 08:11:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736842300000|2025-01-14 08:11:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736842310000|2025-01-14 08:11:50|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736842320000|2025-01-14 08:12:00|41.93|41.75|41.95|41.77|41.95|41.77|41.92|41.74|6
1736842330000|2025-01-14 08:12:10|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736842340000|2025-01-14 08:12:20|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736842350000|2025-01-14 08:12:30|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1736842360000|2025-01-14 08:12:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736842370000|2025-01-14 08:12:50|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736842380000|2025-01-14 08:13:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736842390000|2025-01-14 08:13:10|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736842400000|2025-01-14 08:13:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736842420000|2025-01-14 08:13:40|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|3
1736842430000|2025-01-14 08:13:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736842440000|2025-01-14 08:14:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736842450000|2025-01-14 08:14:10|42.06|41.88|42.09|41.91|42.09|41.91|42.06|41.88|3
1736842460000|2025-01-14 08:14:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736842470000|2025-01-14 08:14:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736842480000|2025-01-14 08:14:40|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736842490000|2025-01-14 08:14:50|42.11|41.93|42.09|41.91|42.12|41.94|42.09|41.91|4
1736842500000|2025-01-14 08:15:00|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736842510000|2025-01-14 08:15:10|42.1|41.92|42.13|41.95|42.13|41.95|42.1|41.92|3
1736842520000|2025-01-14 08:15:20|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736842530000|2025-01-14 08:15:30|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736842540000|2025-01-14 08:15:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736842550000|2025-01-14 08:15:50|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1736842560000|2025-01-14 08:16:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736842570000|2025-01-14 08:16:10|42.09|41.91|42.07|41.89|42.1|41.92|42.07|41.89|5
1736842580000|2025-01-14 08:16:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736842590000|2025-01-14 08:16:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736842600000|2025-01-14 08:16:40|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736842610000|2025-01-14 08:16:50|42.03|41.85|42.03|41.85|42.03|41.85|42.02|41.84|5
1736842620000|2025-01-14 08:17:00|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736842630000|2025-01-14 08:17:10|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736842640000|2025-01-14 08:17:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736842650000|2025-01-14 08:17:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736842660000|2025-01-14 08:17:40|42.06|41.88|42.13|41.95|42.13|41.95|42.06|41.88|6
1736842670000|2025-01-14 08:17:50|42.14|41.96|42.15|41.97|42.15|41.97|42.13|41.95|4
1736842680000|2025-01-14 08:18:00|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736842690000|2025-01-14 08:18:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736842700000|2025-01-14 08:18:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736842710000|2025-01-14 08:18:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736842720000|2025-01-14 08:18:40|42.17|41.99|42.16|41.98|42.17|41.99|42.15|41.97|3
1736842730000|2025-01-14 08:18:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736842740000|2025-01-14 08:19:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736842750000|2025-01-14 08:19:10|42.14|41.96|42.13|41.95|42.15|41.97|42.13|41.95|4
1736842760000|2025-01-14 08:19:20|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|4
1736842770000|2025-01-14 08:19:30|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736842780000|2025-01-14 08:19:40|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|4
1736842790000|2025-01-14 08:19:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736842800000|2025-01-14 08:20:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736842810000|2025-01-14 08:20:10|42.04|41.86|42.02|41.84|42.05|41.87|42.02|41.84|5
1736842820000|2025-01-14 08:20:20|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736842830000|2025-01-14 08:20:30|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736842840000|2025-01-14 08:20:40|42|41.82|41.98|41.8|42|41.82|41.98|41.8|3
1736842850000|2025-01-14 08:20:50|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|5
1736842860000|2025-01-14 08:21:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736842870000|2025-01-14 08:21:10|41.98|41.8|41.95|41.77|41.98|41.8|41.95|41.77|6
1736842880000|2025-01-14 08:21:20|41.94|41.76|41.97|41.79|41.97|41.79|41.94|41.76|5
1736842890000|2025-01-14 08:21:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736842930000|2025-01-14 08:22:10|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736842940000|2025-01-14 08:22:20|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736842950000|2025-01-14 08:22:30|41.96|41.78|41.93|41.75|41.96|41.78|41.93|41.75|4
1736842960000|2025-01-14 08:22:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736842970000|2025-01-14 08:22:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736842980000|2025-01-14 08:23:00|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736842990000|2025-01-14 08:23:10|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736843010000|2025-01-14 08:23:30|41.94|41.76|41.96|41.78|41.96|41.78|41.94|41.76|2
1736843020000|2025-01-14 08:23:40|41.97|41.79|41.98|41.8|41.98|41.8|41.96|41.78|6
1736843030000|2025-01-14 08:23:50|41.97|41.79|41.94|41.76|41.97|41.79|41.94|41.76|4
1736843040000|2025-01-14 08:24:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736843050000|2025-01-14 08:24:10|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|5
1736843060000|2025-01-14 08:24:20|41.96|41.78|41.96|41.78|41.96|41.78|41.95|41.77|3
1736843070000|2025-01-14 08:24:30|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736843080000|2025-01-14 08:24:40|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736843100000|2025-01-14 08:25:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736843110000|2025-01-14 08:25:10|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736843120000|2025-01-14 08:25:20|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736843130000|2025-01-14 08:25:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736843140000|2025-01-14 08:25:40|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736843150000|2025-01-14 08:25:50|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|3
1736843160000|2025-01-14 08:26:00|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736843170000|2025-01-14 08:26:10|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|6
1736843180000|2025-01-14 08:26:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736843190000|2025-01-14 08:26:30|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1736843200000|2025-01-14 08:26:40|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736843220000|2025-01-14 08:27:00|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736843230000|2025-01-14 08:27:10|41.88|41.7|41.9|41.72|41.9|41.72|41.88|41.7|5
1736843240000|2025-01-14 08:27:20|41.91|41.73|41.91|41.73|41.92|41.74|41.9|41.72|5
1736843250000|2025-01-14 08:27:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736843260000|2025-01-14 08:27:40|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736843270000|2025-01-14 08:27:50|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736843280000|2025-01-14 08:28:00|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736843290000|2025-01-14 08:28:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|3
1736843300000|2025-01-14 08:28:20|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736843310000|2025-01-14 08:28:30|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|5
1736843320000|2025-01-14 08:28:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736843330000|2025-01-14 08:28:50|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|4
1736843340000|2025-01-14 08:29:00|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|4
1736843350000|2025-01-14 08:29:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736843360000|2025-01-14 08:29:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736843390000|2025-01-14 08:29:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736843410000|2025-01-14 08:30:10|41.93|41.75|41.96|41.78|41.96|41.78|41.93|41.75|3
1736843430000|2025-01-14 08:30:30|41.97|41.79|41.95|41.77|41.97|41.79|41.94|41.76|5
1736843440000|2025-01-14 08:30:40|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736843450000|2025-01-14 08:30:50|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|3
1736843460000|2025-01-14 08:31:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736843470000|2025-01-14 08:31:10|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736843480000|2025-01-14 08:31:20|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736843490000|2025-01-14 08:31:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736843500000|2025-01-14 08:31:40|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736843520000|2025-01-14 08:32:00|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736843530000|2025-01-14 08:32:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736843550000|2025-01-14 08:32:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736843580000|2025-01-14 08:33:00|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736843610000|2025-01-14 08:33:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736843630000|2025-01-14 08:33:50|41.88|41.7|41.9|41.72|41.91|41.73|41.88|41.7|7
1736843640000|2025-01-14 08:34:00|41.96|41.78|42.01|41.83|42.01|41.83|41.96|41.78|7
1736843650000|2025-01-14 08:34:10|42.03|41.85|42.02|41.84|42.03|41.85|42.01|41.83|3
1736843660000|2025-01-14 08:34:20|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736843670000|2025-01-14 08:34:30|42.06|41.88|42.04|41.86|42.06|41.88|42.04|41.86|3
1736843680000|2025-01-14 08:34:40|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|3
1736843690000|2025-01-14 08:34:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736843700000|2025-01-14 08:35:00|42|41.82|42.01|41.83|42.02|41.84|42|41.82|8
1736843710000|2025-01-14 08:35:10|42.02|41.84|42.06|41.88|42.06|41.88|42.02|41.84|4
1736843730000|2025-01-14 08:35:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736843740000|2025-01-14 08:35:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736843760000|2025-01-14 08:36:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736843780000|2025-01-14 08:36:20|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|4
1736843790000|2025-01-14 08:36:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736843810000|2025-01-14 08:36:50|42.06|41.88|42.08|41.9|42.08|41.9|42.06|41.88|3
1736843820000|2025-01-14 08:37:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736843830000|2025-01-14 08:37:10|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736843840000|2025-01-14 08:37:20|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|5
1736843850000|2025-01-14 08:37:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1736843860000|2025-01-14 08:37:40|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736843870000|2025-01-14 08:37:50|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736843880000|2025-01-14 08:38:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736843890000|2025-01-14 08:38:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736843900000|2025-01-14 08:38:20|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736843910000|2025-01-14 08:38:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736843930000|2025-01-14 08:38:50|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736843940000|2025-01-14 08:39:00|42.12|41.94|42.1|41.92|42.13|41.95|42.09|41.91|7
1736843950000|2025-01-14 08:39:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736843960000|2025-01-14 08:39:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736843980000|2025-01-14 08:39:40|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736843990000|2025-01-14 08:39:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736844000000|2025-01-14 08:40:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736844010000|2025-01-14 08:40:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736844020000|2025-01-14 08:40:20|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736844030000|2025-01-14 08:40:30|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736844050000|2025-01-14 08:40:50|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736844060000|2025-01-14 08:41:00|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736844070000|2025-01-14 08:41:10|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736844080000|2025-01-14 08:41:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736844090000|2025-01-14 08:41:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736844100000|2025-01-14 08:41:40|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736844120000|2025-01-14 08:42:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736844130000|2025-01-14 08:42:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736844140000|2025-01-14 08:42:20|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736844150000|2025-01-14 08:42:30|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736844160000|2025-01-14 08:42:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736844170000|2025-01-14 08:42:50|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736844180000|2025-01-14 08:43:00|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736844240000|2025-01-14 08:44:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736844250000|2025-01-14 08:44:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736844270000|2025-01-14 08:44:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736844350000|2025-01-14 08:45:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736844360000|2025-01-14 08:46:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736844370000|2025-01-14 08:46:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|4
1736844400000|2025-01-14 08:46:40|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736844420000|2025-01-14 08:47:00|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1736844460000|2025-01-14 08:47:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736844470000|2025-01-14 08:47:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736844480000|2025-01-14 08:48:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736844490000|2025-01-14 08:48:10|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|5
1736844500000|2025-01-14 08:48:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736844510000|2025-01-14 08:48:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736844520000|2025-01-14 08:48:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736844540000|2025-01-14 08:49:00|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736844560000|2025-01-14 08:49:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736844570000|2025-01-14 08:49:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736844600000|2025-01-14 08:50:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736844610000|2025-01-14 08:50:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736844630000|2025-01-14 08:50:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736844650000|2025-01-14 08:50:50|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736844660000|2025-01-14 08:51:00|42.17|41.99|42.18|42|42.18|42|42.17|41.99|4
1736844670000|2025-01-14 08:51:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736844680000|2025-01-14 08:51:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736844690000|2025-01-14 08:51:30|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736844700000|2025-01-14 08:51:40|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736844710000|2025-01-14 08:51:50|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|5
1736844720000|2025-01-14 08:52:00|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|8
1736844740000|2025-01-14 08:52:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736844750000|2025-01-14 08:52:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|4
1736844760000|2025-01-14 08:52:40|42.14|41.96|42.16|41.98|42.16|41.98|42.13|41.95|4
1736844770000|2025-01-14 08:52:50|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736844780000|2025-01-14 08:53:00|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736844790000|2025-01-14 08:53:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736844800000|2025-01-14 08:53:20|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736844810000|2025-01-14 08:53:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736844830000|2025-01-14 08:53:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736844840000|2025-01-14 08:54:00|42.14|41.96|42.14|41.96|42.15|41.97|42.14|41.96|3
1736844850000|2025-01-14 08:54:10|42.13|41.95|42.11|41.93|42.14|41.96|42.11|41.93|5
1736844870000|2025-01-14 08:54:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736844890000|2025-01-14 08:54:50|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736844900000|2025-01-14 08:55:00|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736844910000|2025-01-14 08:55:10|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736844920000|2025-01-14 08:55:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736844930000|2025-01-14 08:55:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736844940000|2025-01-14 08:55:40|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736844950000|2025-01-14 08:55:50|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736844960000|2025-01-14 08:56:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736844970000|2025-01-14 08:56:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736844980000|2025-01-14 08:56:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736844990000|2025-01-14 08:56:30|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|5
1736845000000|2025-01-14 08:56:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845010000|2025-01-14 08:56:50|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|3
1736845020000|2025-01-14 08:57:00|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736845030000|2025-01-14 08:57:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|5
1736845040000|2025-01-14 08:57:20|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736845050000|2025-01-14 08:57:30|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736845060000|2025-01-14 08:57:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736845070000|2025-01-14 08:57:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845080000|2025-01-14 08:58:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736845100000|2025-01-14 08:58:20|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736845120000|2025-01-14 08:58:40|42.05|41.87|42.06|41.88|42.06|41.88|42.04|41.86|6
1736845140000|2025-01-14 08:59:00|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1736845150000|2025-01-14 08:59:10|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|3
1736845160000|2025-01-14 08:59:20|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845170000|2025-01-14 08:59:30|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845200000|2025-01-14 09:00:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736845210000|2025-01-14 09:00:10|42.06|41.88|42.06|41.88|42.06|41.88|42.05|41.87|3
1736845230000|2025-01-14 09:00:30|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845240000|2025-01-14 09:00:40|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736845250000|2025-01-14 09:00:50|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845260000|2025-01-14 09:01:00|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736845270000|2025-01-14 09:01:10|42.07|41.89|42.07|41.89|42.07|41.89|42.06|41.88|3
1736845280000|2025-01-14 09:01:20|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736845290000|2025-01-14 09:01:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736845300000|2025-01-14 09:01:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736845310000|2025-01-14 09:01:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736845320000|2025-01-14 09:02:00|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736845340000|2025-01-14 09:02:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736845350000|2025-01-14 09:02:30|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|4
1736845360000|2025-01-14 09:02:40|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845370000|2025-01-14 09:02:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736845380000|2025-01-14 09:03:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845390000|2025-01-14 09:03:10|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845400000|2025-01-14 09:03:20|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736845410000|2025-01-14 09:03:30|42.04|41.86|42.07|41.89|42.07|41.89|42.03|41.85|6
1736845420000|2025-01-14 09:03:40|42.05|41.87|42.03|41.85|42.05|41.87|42.03|41.85|5
1736845430000|2025-01-14 09:03:50|42.04|41.86|42.05|41.87|42.05|41.87|42.04|41.86|2
1736845440000|2025-01-14 09:04:00|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736845460000|2025-01-14 09:04:20|42.05|41.87|42.04|41.86|42.06|41.88|42.04|41.86|4
1736845470000|2025-01-14 09:04:30|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736845480000|2025-01-14 09:04:40|42.02|41.84|42|41.82|42.02|41.84|42|41.82|7
1736845490000|2025-01-14 09:04:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736845500000|2025-01-14 09:05:00|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736845510000|2025-01-14 09:05:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736845520000|2025-01-14 09:05:20|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736845530000|2025-01-14 09:05:30|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736845540000|2025-01-14 09:05:40|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|3
1736845550000|2025-01-14 09:05:50|42.05|41.87|42.06|41.88|42.06|41.88|42.04|41.86|8
1736845560000|2025-01-14 09:06:00|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845580000|2025-01-14 09:06:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736845590000|2025-01-14 09:06:30|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736845600000|2025-01-14 09:06:40|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736845610000|2025-01-14 09:06:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736845620000|2025-01-14 09:07:00|42.07|41.89|42.08|41.9|42.09|41.91|42.07|41.89|4
1736845630000|2025-01-14 09:07:10|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736845650000|2025-01-14 09:07:30|42.07|41.89|42.05|41.87|42.07|41.89|42.04|41.86|5
1736845660000|2025-01-14 09:07:40|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736845670000|2025-01-14 09:07:50|42.06|41.88|42.04|41.86|42.06|41.88|42.02|41.84|6
1736845680000|2025-01-14 09:08:00|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|4
1736845690000|2025-01-14 09:08:10|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736845700000|2025-01-14 09:08:20|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1736845710000|2025-01-14 09:08:30|42.01|41.83|42.03|41.85|42.03|41.85|42.01|41.83|3
1736845720000|2025-01-14 09:08:40|42.05|41.87|42.04|41.86|42.05|41.87|42.03|41.85|5
1736845730000|2025-01-14 09:08:50|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736845740000|2025-01-14 09:09:00|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736845750000|2025-01-14 09:09:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736845760000|2025-01-14 09:09:20|42.02|41.84|42.03|41.85|42.03|41.85|42.02|41.84|2
1736845770000|2025-01-14 09:09:30|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|5
1736845780000|2025-01-14 09:09:40|42|41.82|42|41.82|42|41.82|42|41.82|1
1736845790000|2025-01-14 09:09:50|41.99|41.81|42.02|41.84|42.02|41.84|41.99|41.81|4
1736845800000|2025-01-14 09:10:00|42.01|41.83|42.04|41.86|42.04|41.86|42.01|41.83|4
1736845810000|2025-01-14 09:10:10|42.03|41.85|41.99|41.81|42.03|41.85|41.99|41.81|4
1736845820000|2025-01-14 09:10:20|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|5
1736845830000|2025-01-14 09:10:30|42.03|41.85|42.08|41.9|42.08|41.9|42.03|41.85|6
1736845840000|2025-01-14 09:10:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845850000|2025-01-14 09:10:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845860000|2025-01-14 09:11:00|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|4
1736845870000|2025-01-14 09:11:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736845880000|2025-01-14 09:11:20|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736845890000|2025-01-14 09:11:30|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736845900000|2025-01-14 09:11:40|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|5
1736845910000|2025-01-14 09:11:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736845920000|2025-01-14 09:12:00|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736845930000|2025-01-14 09:12:10|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736845960000|2025-01-14 09:12:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736845970000|2025-01-14 09:12:50|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736845980000|2025-01-14 09:13:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|2
1736845990000|2025-01-14 09:13:10|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736846000000|2025-01-14 09:13:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736846030000|2025-01-14 09:13:50|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736846050000|2025-01-14 09:14:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736846070000|2025-01-14 09:14:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736846080000|2025-01-14 09:14:40|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736846100000|2025-01-14 09:15:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736846110000|2025-01-14 09:15:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736846120000|2025-01-14 09:15:20|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|3
1736846130000|2025-01-14 09:15:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736846140000|2025-01-14 09:15:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736846150000|2025-01-14 09:15:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736846160000|2025-01-14 09:16:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736846180000|2025-01-14 09:16:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736846190000|2025-01-14 09:16:30|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|4
1736846200000|2025-01-14 09:16:40|42.2|42.02|42.19|42.01|42.21|42.03|42.19|42.01|5
1736846210000|2025-01-14 09:16:50|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736846220000|2025-01-14 09:17:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736846280000|2025-01-14 09:18:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736846290000|2025-01-14 09:18:10|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736846300000|2025-01-14 09:18:20|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736846310000|2025-01-14 09:18:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736846320000|2025-01-14 09:18:40|42.27|42.09|42.3|42.12|42.3|42.12|42.27|42.09|4
1736846330000|2025-01-14 09:18:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736846340000|2025-01-14 09:19:00|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736846350000|2025-01-14 09:19:10|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736846360000|2025-01-14 09:19:20|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736846370000|2025-01-14 09:19:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736846380000|2025-01-14 09:19:40|42.27|42.09|42.31|42.13|42.31|42.13|42.27|42.09|4
1736846390000|2025-01-14 09:19:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736846400000|2025-01-14 09:20:00|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|4
1736846410000|2025-01-14 09:20:10|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736846430000|2025-01-14 09:20:30|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736846440000|2025-01-14 09:20:40|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736846450000|2025-01-14 09:20:50|42.37|42.19|42.37|42.19|42.37|42.19|42.36|42.18|3
1736846460000|2025-01-14 09:21:00|42.36|42.18|42.36|42.18|42.36|42.18|42.36|42.18|1
1736846470000|2025-01-14 09:21:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736846480000|2025-01-14 09:21:20|42.35|42.17|42.35|42.17|42.36|42.18|42.35|42.17|3
1736846490000|2025-01-14 09:21:30|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736846500000|2025-01-14 09:21:40|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736846510000|2025-01-14 09:21:50|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|5
1736846520000|2025-01-14 09:22:00|42.35|42.17|42.33|42.15|42.35|42.17|42.32|42.14|4
1736846530000|2025-01-14 09:22:10|42.34|42.16|42.37|42.19|42.37|42.19|42.34|42.16|3
1736846540000|2025-01-14 09:22:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1736846550000|2025-01-14 09:22:30|42.38|42.2|42.4|42.22|42.4|42.22|42.38|42.2|3
1736846560000|2025-01-14 09:22:40|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736846570000|2025-01-14 09:22:50|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736846650000|2025-01-14 09:24:10|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|3
1736846660000|2025-01-14 09:24:20|42.48|42.3|42.52|42.34|42.52|42.34|42.48|42.3|7
1736846670000|2025-01-14 09:24:30|42.53|42.35|42.54|42.36|42.54|42.36|42.52|42.34|4
1736846680000|2025-01-14 09:24:40|42.55|42.37|42.6|42.42|42.6|42.42|42.55|42.37|6
1736846720000|2025-01-14 09:25:20|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1736846730000|2025-01-14 09:25:30|42.65|42.47|42.64|42.46|42.65|42.47|42.62|42.44|5
1736846740000|2025-01-14 09:25:40|42.63|42.45|42.59|42.41|42.63|42.45|42.59|42.41|5
1736846750000|2025-01-14 09:25:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|4
1736846760000|2025-01-14 09:26:00|42.59|42.41|42.58|42.4|42.59|42.41|42.58|42.4|2
1736846770000|2025-01-14 09:26:10|42.57|42.39|42.6|42.42|42.6|42.42|42.57|42.39|12
1736846780000|2025-01-14 09:26:20|42.62|42.44|42.63|42.45|42.64|42.46|42.62|42.44|4
1736846790000|2025-01-14 09:26:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736846800000|2025-01-14 09:26:40|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|6
1736846810000|2025-01-14 09:26:50|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736846820000|2025-01-14 09:27:00|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736846830000|2025-01-14 09:27:10|42.62|42.44|42.63|42.45|42.64|42.46|42.62|42.44|6
1736846840000|2025-01-14 09:27:20|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|5
1736846850000|2025-01-14 09:27:30|42.59|42.41|42.6|42.42|42.6|42.42|42.58|42.4|4
1736846860000|2025-01-14 09:27:40|42.61|42.43|42.63|42.45|42.64|42.46|42.61|42.43|4
1736846870000|2025-01-14 09:27:50|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|5
1736846880000|2025-01-14 09:28:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1736846890000|2025-01-14 09:28:10|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736846900000|2025-01-14 09:28:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736846930000|2025-01-14 09:28:50|42.6|42.42|42.62|42.44|42.62|42.44|42.59|42.41|5
1736846940000|2025-01-14 09:29:00|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736846950000|2025-01-14 09:29:10|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|4
1736846960000|2025-01-14 09:29:20|42.61|42.43|42.62|42.44|42.63|42.45|42.61|42.43|4
1736846970000|2025-01-14 09:29:30|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|6
1736846980000|2025-01-14 09:29:40|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736846990000|2025-01-14 09:29:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736847000000|2025-01-14 09:30:00|42.64|42.46|42.57|42.39|42.64|42.46|42.57|42.39|7
1736847010000|2025-01-14 09:30:10|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736847020000|2025-01-14 09:30:20|42.56|42.38|42.56|42.38|42.56|42.38|42.55|42.37|5
1736847030000|2025-01-14 09:30:30|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736847050000|2025-01-14 09:30:50|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736847060000|2025-01-14 09:31:00|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1736847070000|2025-01-14 09:31:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736847080000|2025-01-14 09:31:20|42.53|42.35|42.53|42.35|42.54|42.36|42.53|42.35|3
1736847090000|2025-01-14 09:31:30|42.56|42.38|42.57|42.39|42.58|42.4|42.56|42.38|4
1736847110000|2025-01-14 09:31:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736847120000|2025-01-14 09:32:00|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736847130000|2025-01-14 09:32:10|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736847140000|2025-01-14 09:32:20|42.54|42.36|42.54|42.36|42.54|42.36|42.53|42.35|3
1736847150000|2025-01-14 09:32:30|42.53|42.35|42.53|42.35|42.53|42.35|42.52|42.34|3
1736847160000|2025-01-14 09:32:40|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1736847170000|2025-01-14 09:32:50|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736847180000|2025-01-14 09:33:00|42.56|42.38|42.57|42.39|42.58|42.4|42.56|42.38|4
1736847190000|2025-01-14 09:33:10|42.58|42.4|42.56|42.38|42.59|42.41|42.56|42.38|5
1736847200000|2025-01-14 09:33:20|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|5
1736847210000|2025-01-14 09:33:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736847220000|2025-01-14 09:33:40|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736847240000|2025-01-14 09:34:00|42.61|42.43|42.63|42.45|42.63|42.45|42.61|42.43|3
1736847250000|2025-01-14 09:34:10|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|2
1736847260000|2025-01-14 09:34:20|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|10
1736847270000|2025-01-14 09:34:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736847280000|2025-01-14 09:34:40|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|4
1736847290000|2025-01-14 09:34:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736847300000|2025-01-14 09:35:00|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736847310000|2025-01-14 09:35:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736847320000|2025-01-14 09:35:20|42.65|42.47|42.64|42.46|42.67|42.49|42.64|42.46|5
1736847330000|2025-01-14 09:35:30|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736847340000|2025-01-14 09:35:40|42.64|42.46|42.58|42.4|42.64|42.46|42.58|42.4|6
1736847350000|2025-01-14 09:35:50|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736847360000|2025-01-14 09:36:00|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|5
1736847370000|2025-01-14 09:36:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1736847380000|2025-01-14 09:36:20|42.59|42.41|42.57|42.39|42.6|42.42|42.57|42.39|7
1736847390000|2025-01-14 09:36:30|42.58|42.4|42.63|42.45|42.63|42.45|42.58|42.4|5
1736847400000|2025-01-14 09:36:40|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|5
1736847410000|2025-01-14 09:36:50|42.63|42.45|42.67|42.49|42.67|42.49|42.63|42.45|4
1736847420000|2025-01-14 09:37:00|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1736847430000|2025-01-14 09:37:10|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736847440000|2025-01-14 09:37:20|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|3
1736847450000|2025-01-14 09:37:30|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736847490000|2025-01-14 09:38:10|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736847500000|2025-01-14 09:38:20|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736847510000|2025-01-14 09:38:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736847540000|2025-01-14 09:39:00|42.75|42.57|42.71|42.53|42.75|42.57|42.71|42.53|5
1736847550000|2025-01-14 09:39:10|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736847560000|2025-01-14 09:39:20|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736847570000|2025-01-14 09:39:30|42.68|42.5|42.7|42.52|42.7|42.52|42.68|42.5|3
1736847580000|2025-01-14 09:39:40|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736847600000|2025-01-14 09:40:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736847610000|2025-01-14 09:40:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|5
1736847620000|2025-01-14 09:40:20|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736847630000|2025-01-14 09:40:30|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1736847640000|2025-01-14 09:40:40|42.74|42.56|42.71|42.53|42.74|42.56|42.71|42.53|6
1736847650000|2025-01-14 09:40:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736847660000|2025-01-14 09:41:00|42.71|42.53|42.71|42.53|42.72|42.54|42.71|42.53|3
1736847670000|2025-01-14 09:41:10|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|4
1736847680000|2025-01-14 09:41:20|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736847690000|2025-01-14 09:41:30|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736847700000|2025-01-14 09:41:40|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736847710000|2025-01-14 09:41:50|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736847720000|2025-01-14 09:42:00|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1736847730000|2025-01-14 09:42:10|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736847740000|2025-01-14 09:42:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736847760000|2025-01-14 09:42:40|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|4
1736847770000|2025-01-14 09:42:50|42.67|42.49|42.65|42.47|42.67|42.49|42.65|42.47|3
1736847780000|2025-01-14 09:43:00|42.64|42.46|42.63|42.45|42.64|42.46|42.62|42.44|6
1736847790000|2025-01-14 09:43:10|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1736847800000|2025-01-14 09:43:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736847830000|2025-01-14 09:43:50|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1736847840000|2025-01-14 09:44:00|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736847850000|2025-01-14 09:44:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736847860000|2025-01-14 09:44:20|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|2
1736847870000|2025-01-14 09:44:30|42.67|42.49|42.66|42.48|42.67|42.49|42.66|42.48|4
1736847880000|2025-01-14 09:44:40|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736847890000|2025-01-14 09:44:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736847900000|2025-01-14 09:45:00|42.64|42.46|42.59|42.41|42.64|42.46|42.59|42.41|4
1736847910000|2025-01-14 09:45:10|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736847920000|2025-01-14 09:45:20|42.56|42.38|42.58|42.4|42.59|42.41|42.56|42.38|6
1736847930000|2025-01-14 09:45:30|42.59|42.41|42.62|42.44|42.63|42.45|42.58|42.4|5
1736847940000|2025-01-14 09:45:40|42.63|42.45|42.64|42.46|42.65|42.47|42.63|42.45|4
1736847950000|2025-01-14 09:45:50|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|4
1736847960000|2025-01-14 09:46:00|42.62|42.44|42.62|42.44|42.63|42.45|42.62|42.44|3
1736847970000|2025-01-14 09:46:10|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736847980000|2025-01-14 09:46:20|42.58|42.4|42.57|42.39|42.58|42.4|42.57|42.39|2
1736847990000|2025-01-14 09:46:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736848000000|2025-01-14 09:46:40|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|3
1736848010000|2025-01-14 09:46:50|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736848020000|2025-01-14 09:47:00|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1736848030000|2025-01-14 09:47:10|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|2
1736848060000|2025-01-14 09:47:40|42.57|42.39|42.57|42.39|42.57|42.39|42.56|42.38|5
1736848070000|2025-01-14 09:47:50|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736848080000|2025-01-14 09:48:00|42.61|42.43|42.64|42.46|42.64|42.46|42.61|42.43|4
1736848090000|2025-01-14 09:48:10|42.63|42.45|42.62|42.44|42.64|42.46|42.62|42.44|8
1736848100000|2025-01-14 09:48:20|42.61|42.43|42.57|42.39|42.61|42.43|42.57|42.39|3
1736848110000|2025-01-14 09:48:30|42.58|42.4|42.57|42.39|42.59|42.41|42.57|42.39|3
1736848130000|2025-01-14 09:48:50|42.58|42.4|42.62|42.44|42.62|42.44|42.58|42.4|6
1736848140000|2025-01-14 09:49:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736848150000|2025-01-14 09:49:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736848160000|2025-01-14 09:49:20|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|4
1736848170000|2025-01-14 09:49:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736848180000|2025-01-14 09:49:40|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|5
1736848190000|2025-01-14 09:49:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736848200000|2025-01-14 09:50:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|4
1736848210000|2025-01-14 09:50:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736848220000|2025-01-14 09:50:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736848230000|2025-01-14 09:50:30|42.69|42.51|42.68|42.5|42.7|42.52|42.68|42.5|4
1736848240000|2025-01-14 09:50:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736848250000|2025-01-14 09:50:50|42.67|42.49|42.65|42.47|42.68|42.5|42.65|42.47|4
1736848260000|2025-01-14 09:51:00|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736848270000|2025-01-14 09:51:10|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736848280000|2025-01-14 09:51:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736848290000|2025-01-14 09:51:30|42.64|42.46|42.66|42.48|42.66|42.48|42.64|42.46|3
1736848300000|2025-01-14 09:51:40|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1736848310000|2025-01-14 09:51:50|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736848320000|2025-01-14 09:52:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736848330000|2025-01-14 09:52:10|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736848340000|2025-01-14 09:52:20|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|2
1736848350000|2025-01-14 09:52:30|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736848360000|2025-01-14 09:52:40|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|4
1736848370000|2025-01-14 09:52:50|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736848380000|2025-01-14 09:53:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736848390000|2025-01-14 09:53:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736848400000|2025-01-14 09:53:20|42.68|42.5|42.66|42.48|42.68|42.5|42.65|42.47|5
1736848410000|2025-01-14 09:53:30|42.65|42.47|42.64|42.46|42.65|42.47|42.63|42.45|4
1736848420000|2025-01-14 09:53:40|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1736848430000|2025-01-14 09:53:50|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736848440000|2025-01-14 09:54:00|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1736848450000|2025-01-14 09:54:10|42.6|42.42|42.64|42.46|42.64|42.46|42.6|42.42|4
1736848460000|2025-01-14 09:54:20|42.63|42.45|42.66|42.48|42.66|42.48|42.63|42.45|4
1736848470000|2025-01-14 09:54:30|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|5
1736848480000|2025-01-14 09:54:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736848500000|2025-01-14 09:55:00|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736848510000|2025-01-14 09:55:10|42.63|42.45|42.64|42.46|42.64|42.46|42.62|42.44|4
1736848520000|2025-01-14 09:55:20|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|3
1736848530000|2025-01-14 09:55:30|42.62|42.44|42.63|42.45|42.63|42.45|42.62|42.44|2
1736848540000|2025-01-14 09:55:40|42.65|42.47|42.63|42.45|42.65|42.47|42.63|42.45|2
1736848550000|2025-01-14 09:55:50|42.65|42.47|42.66|42.48|42.66|42.48|42.63|42.45|3
1736848560000|2025-01-14 09:56:00|42.65|42.47|42.66|42.48|42.66|42.48|42.64|42.46|4
1736848570000|2025-01-14 09:56:10|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|3
1736848580000|2025-01-14 09:56:20|42.64|42.46|42.6|42.42|42.64|42.46|42.6|42.42|7
1736848590000|2025-01-14 09:56:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736848600000|2025-01-14 09:56:40|42.62|42.44|42.64|42.46|42.64|42.46|42.61|42.43|5
1736848610000|2025-01-14 09:56:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736848620000|2025-01-14 09:57:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736848630000|2025-01-14 09:57:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1736848640000|2025-01-14 09:57:20|42.6|42.42|42.57|42.39|42.6|42.42|42.57|42.39|6
1736848650000|2025-01-14 09:57:30|42.58|42.4|42.56|42.38|42.58|42.4|42.56|42.38|5
1736848660000|2025-01-14 09:57:40|42.57|42.39|42.56|42.38|42.57|42.39|42.56|42.38|2
1736848700000|2025-01-14 09:58:20|42.58|42.4|42.58|42.4|42.59|42.41|42.57|42.39|7
1736848710000|2025-01-14 09:58:30|42.6|42.42|42.63|42.45|42.64|42.46|42.59|42.41|6
1736848720000|2025-01-14 09:58:40|42.62|42.44|42.6|42.42|42.62|42.44|42.6|42.42|3
1736848730000|2025-01-14 09:58:50|42.59|42.41|42.61|42.43|42.61|42.43|42.59|42.41|4
1736848740000|2025-01-14 09:59:00|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736848750000|2025-01-14 09:59:10|42.6|42.42|42.6|42.42|42.6|42.42|42.6|42.42|1
1736848760000|2025-01-14 09:59:20|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736848820000|2025-01-14 10:00:20|42.58|42.4|42.6|42.42|42.6|42.42|42.58|42.4|5
1736848830000|2025-01-14 10:00:30|42.61|42.43|42.63|42.45|42.64|42.46|42.61|42.43|5
1736848840000|2025-01-14 10:00:40|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1736848850000|2025-01-14 10:00:50|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736848860000|2025-01-14 10:01:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736848870000|2025-01-14 10:01:10|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736848880000|2025-01-14 10:01:20|42.6|42.42|42.6|42.42|42.6|42.42|42.59|42.41|5
1736848890000|2025-01-14 10:01:30|42.62|42.44|42.64|42.46|42.64|42.46|42.6|42.42|5
1736848900000|2025-01-14 10:01:40|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|6
1736848920000|2025-01-14 10:02:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736848930000|2025-01-14 10:02:10|42.59|42.41|42.59|42.41|42.59|42.41|42.59|42.41|1
1736848960000|2025-01-14 10:02:40|42.57|42.39|42.54|42.36|42.57|42.39|42.54|42.36|4
1736848970000|2025-01-14 10:02:50|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|2
1736848980000|2025-01-14 10:03:00|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736849000000|2025-01-14 10:03:20|42.54|42.36|42.56|42.38|42.56|42.38|42.54|42.36|3
1736849010000|2025-01-14 10:03:30|42.59|42.41|42.62|42.44|42.62|42.44|42.59|42.41|3
1736849020000|2025-01-14 10:03:40|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736849030000|2025-01-14 10:03:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736849040000|2025-01-14 10:04:00|42.63|42.45|42.6|42.42|42.63|42.45|42.6|42.42|4
1736849050000|2025-01-14 10:04:10|42.61|42.43|42.58|42.4|42.61|42.43|42.58|42.4|6
1736849060000|2025-01-14 10:04:20|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|5
1736849070000|2025-01-14 10:04:30|42.56|42.38|42.56|42.38|42.56|42.38|42.56|42.38|1
1736849080000|2025-01-14 10:04:40|42.55|42.37|42.55|42.37|42.55|42.37|42.55|42.37|1
1736849090000|2025-01-14 10:04:50|42.56|42.38|42.55|42.37|42.56|42.38|42.55|42.37|2
1736849100000|2025-01-14 10:05:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736849110000|2025-01-14 10:05:10|42.53|42.35|42.53|42.35|42.53|42.35|42.53|42.35|1
1736849120000|2025-01-14 10:05:20|42.52|42.34|42.52|42.34|42.52|42.34|42.52|42.34|1
1736849130000|2025-01-14 10:05:30|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736849140000|2025-01-14 10:05:40|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|2
1736849150000|2025-01-14 10:05:50|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|2
1736849160000|2025-01-14 10:06:00|42.5|42.32|42.48|42.3|42.51|42.33|42.48|42.3|4
1736849170000|2025-01-14 10:06:10|42.47|42.29|42.46|42.28|42.47|42.29|42.45|42.27|6
1736849180000|2025-01-14 10:06:20|42.47|42.29|42.46|42.28|42.47|42.29|42.45|42.27|4
1736849190000|2025-01-14 10:06:30|42.45|42.27|42.47|42.29|42.47|42.29|42.45|42.27|3
1736849200000|2025-01-14 10:06:40|42.45|42.27|42.46|42.28|42.46|42.28|42.45|42.27|6
1736849210000|2025-01-14 10:06:50|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736849220000|2025-01-14 10:07:00|42.44|42.26|42.44|42.26|42.45|42.27|42.44|42.26|3
1736849230000|2025-01-14 10:07:10|42.43|42.25|42.43|42.25|42.43|42.25|42.42|42.24|3
1736849240000|2025-01-14 10:07:20|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1736849250000|2025-01-14 10:07:30|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736849270000|2025-01-14 10:07:50|42.42|42.24|42.42|42.24|42.42|42.24|42.42|42.24|1
1736849280000|2025-01-14 10:08:00|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736849290000|2025-01-14 10:08:10|42.4|42.22|42.38|42.2|42.4|42.22|42.37|42.19|4
1736849320000|2025-01-14 10:08:40|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736849330000|2025-01-14 10:08:50|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|3
1736849340000|2025-01-14 10:09:00|42.4|42.22|42.41|42.23|42.41|42.23|42.4|42.22|2
1736849350000|2025-01-14 10:09:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736849360000|2025-01-14 10:09:20|42.4|42.22|42.38|42.2|42.4|42.22|42.38|42.2|3
1736849370000|2025-01-14 10:09:30|42.39|42.21|42.43|42.25|42.43|42.25|42.39|42.21|3
1736849380000|2025-01-14 10:09:40|42.42|42.24|42.4|42.22|42.42|42.24|42.4|42.22|3
1736849390000|2025-01-14 10:09:50|42.41|42.23|42.41|42.23|42.42|42.24|42.41|42.23|3
1736849400000|2025-01-14 10:10:00|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|6
1736849410000|2025-01-14 10:10:10|42.4|42.22|42.4|42.22|42.41|42.23|42.4|42.22|5
1736849420000|2025-01-14 10:10:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736849430000|2025-01-14 10:10:30|42.39|42.21|42.37|42.19|42.39|42.21|42.37|42.19|3
1736849440000|2025-01-14 10:10:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736849450000|2025-01-14 10:10:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736849460000|2025-01-14 10:11:00|42.38|42.2|42.41|42.23|42.41|42.23|42.38|42.2|4
1736849470000|2025-01-14 10:11:10|42.4|42.22|42.39|42.21|42.41|42.23|42.39|42.21|4
1736849490000|2025-01-14 10:11:30|42.37|42.19|42.35|42.17|42.37|42.19|42.35|42.17|2
1736849500000|2025-01-14 10:11:40|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736849510000|2025-01-14 10:11:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736849520000|2025-01-14 10:12:00|42.35|42.17|42.35|42.17|42.35|42.17|42.35|42.17|1
1736849530000|2025-01-14 10:12:10|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|4
1736849540000|2025-01-14 10:12:20|42.38|42.2|42.39|42.21|42.4|42.22|42.38|42.2|4
1736849550000|2025-01-14 10:12:30|42.4|42.22|42.39|42.21|42.4|42.22|42.39|42.21|4
1736849560000|2025-01-14 10:12:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736849570000|2025-01-14 10:12:50|42.37|42.19|42.37|42.19|42.38|42.2|42.37|42.19|3
1736849580000|2025-01-14 10:13:00|42.36|42.18|42.37|42.19|42.39|42.21|42.36|42.18|7
1736849620000|2025-01-14 10:13:40|42.38|42.2|42.38|42.2|42.38|42.2|42.37|42.19|3
1736849630000|2025-01-14 10:13:50|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736849640000|2025-01-14 10:14:00|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736849650000|2025-01-14 10:14:10|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|2
1736849660000|2025-01-14 10:14:20|42.37|42.19|42.36|42.18|42.37|42.19|42.36|42.18|4
1736849670000|2025-01-14 10:14:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736849680000|2025-01-14 10:14:40|42.39|42.21|42.41|42.23|42.41|42.23|42.39|42.21|3
1736849690000|2025-01-14 10:14:50|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736849700000|2025-01-14 10:15:00|42.44|42.26|42.44|42.26|42.44|42.26|42.43|42.25|3
1736849710000|2025-01-14 10:15:10|42.45|42.27|42.42|42.24|42.45|42.27|42.42|42.24|4
1736849720000|2025-01-14 10:15:20|42.43|42.25|42.43|42.25|42.43|42.25|42.43|42.25|1
1736849730000|2025-01-14 10:15:30|42.42|42.24|42.39|42.21|42.42|42.24|42.39|42.21|4
1736849740000|2025-01-14 10:15:40|42.38|42.2|42.37|42.19|42.38|42.2|42.36|42.18|8
1736849750000|2025-01-14 10:15:50|42.36|42.18|42.36|42.18|42.37|42.19|42.36|42.18|5
1736849760000|2025-01-14 10:16:00|42.35|42.17|42.35|42.17|42.36|42.18|42.34|42.16|5
1736849770000|2025-01-14 10:16:10|42.36|42.18|42.38|42.2|42.38|42.2|42.36|42.18|2
1736849780000|2025-01-14 10:16:20|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|2
1736849800000|2025-01-14 10:16:40|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|4
1736849810000|2025-01-14 10:16:50|42.41|42.23|42.41|42.23|42.41|42.23|42.41|42.23|1
1736849830000|2025-01-14 10:17:10|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|5
1736849840000|2025-01-14 10:17:20|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|6
1736849850000|2025-01-14 10:17:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|2
1736849860000|2025-01-14 10:17:40|42.52|42.34|42.5|42.32|42.52|42.34|42.5|42.32|3
1736849870000|2025-01-14 10:17:50|42.51|42.33|42.52|42.34|42.52|42.34|42.51|42.33|2
1736849880000|2025-01-14 10:18:00|42.53|42.35|42.54|42.36|42.54|42.36|42.53|42.35|2
1736849890000|2025-01-14 10:18:10|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736849900000|2025-01-14 10:18:20|42.53|42.35|42.52|42.34|42.53|42.35|42.52|42.34|4
1736849910000|2025-01-14 10:18:30|42.51|42.33|42.48|42.3|42.51|42.33|42.48|42.3|5
1736849920000|2025-01-14 10:18:40|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1736849930000|2025-01-14 10:18:50|42.46|42.28|42.45|42.27|42.47|42.29|42.45|42.27|4
1736849940000|2025-01-14 10:19:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736849960000|2025-01-14 10:19:20|42.47|42.29|42.45|42.27|42.47|42.29|42.45|42.27|3
1736849970000|2025-01-14 10:19:30|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1736849980000|2025-01-14 10:19:40|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736850000000|2025-01-14 10:20:00|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736850010000|2025-01-14 10:20:10|42.51|42.33|42.51|42.33|42.51|42.33|42.51|42.33|1
1736850030000|2025-01-14 10:20:30|42.5|42.32|42.51|42.33|42.51|42.33|42.5|42.32|4
1736850040000|2025-01-14 10:20:40|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|2
1736850050000|2025-01-14 10:20:50|42.57|42.39|42.57|42.39|42.57|42.39|42.57|42.39|1
1736850060000|2025-01-14 10:21:00|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|6
1736850070000|2025-01-14 10:21:10|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736850080000|2025-01-14 10:21:20|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736850090000|2025-01-14 10:21:30|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736850100000|2025-01-14 10:21:40|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736850110000|2025-01-14 10:21:50|42.61|42.43|42.6|42.42|42.61|42.43|42.6|42.42|4
1736850120000|2025-01-14 10:22:00|42.59|42.41|42.6|42.42|42.6|42.42|42.59|42.41|2
1736850130000|2025-01-14 10:22:10|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|3
1736850140000|2025-01-14 10:22:20|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1736850150000|2025-01-14 10:22:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736850160000|2025-01-14 10:22:40|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|5
1736850170000|2025-01-14 10:22:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736850180000|2025-01-14 10:23:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736850200000|2025-01-14 10:23:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736850210000|2025-01-14 10:23:30|42.69|42.51|42.68|42.5|42.7|42.52|42.68|42.5|4
1736850220000|2025-01-14 10:23:40|42.7|42.52|42.71|42.53|42.72|42.54|42.7|42.52|4
1736850230000|2025-01-14 10:23:50|42.69|42.51|42.69|42.51|42.69|42.51|42.68|42.5|3
1736850240000|2025-01-14 10:24:00|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736850260000|2025-01-14 10:24:20|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|4
1736850270000|2025-01-14 10:24:30|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|4
1736850280000|2025-01-14 10:24:40|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|2
1736850290000|2025-01-14 10:24:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736850300000|2025-01-14 10:25:00|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736850320000|2025-01-14 10:25:20|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|5
1736850330000|2025-01-14 10:25:30|42.69|42.51|42.66|42.48|42.69|42.51|42.66|42.48|2
1736850340000|2025-01-14 10:25:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736850350000|2025-01-14 10:25:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736850360000|2025-01-14 10:26:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736850370000|2025-01-14 10:26:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736850380000|2025-01-14 10:26:20|42.61|42.43|42.62|42.44|42.62|42.44|42.61|42.43|2
1736850390000|2025-01-14 10:26:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736850400000|2025-01-14 10:26:40|42.6|42.42|42.61|42.43|42.61|42.43|42.6|42.42|2
1736850420000|2025-01-14 10:27:00|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|2
1736850430000|2025-01-14 10:27:10|42.62|42.44|42.62|42.44|42.62|42.44|42.61|42.43|3
1736850450000|2025-01-14 10:27:30|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736850470000|2025-01-14 10:27:50|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736850500000|2025-01-14 10:28:20|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736850520000|2025-01-14 10:28:40|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|2
1736850530000|2025-01-14 10:28:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736850540000|2025-01-14 10:29:00|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736850550000|2025-01-14 10:29:10|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736850560000|2025-01-14 10:29:20|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736850630000|2025-01-14 10:30:30|42.76|42.58|42.75|42.57|42.77|42.59|42.75|42.57|8
1736850640000|2025-01-14 10:30:40|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|4
1736850650000|2025-01-14 10:30:50|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1736850660000|2025-01-14 10:31:00|42.75|42.57|42.74|42.56|42.75|42.57|42.73|42.55|4
1736850670000|2025-01-14 10:31:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736850680000|2025-01-14 10:31:20|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736850740000|2025-01-14 10:32:20|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736850750000|2025-01-14 10:32:30|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736850770000|2025-01-14 10:32:50|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736850780000|2025-01-14 10:33:00|42.7|42.52|42.65|42.47|42.7|42.52|42.65|42.47|7
1736850800000|2025-01-14 10:33:20|42.66|42.48|42.66|42.48|42.67|42.49|42.65|42.47|5
1736850810000|2025-01-14 10:33:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736850820000|2025-01-14 10:33:40|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736850840000|2025-01-14 10:34:00|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|2
1736850850000|2025-01-14 10:34:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736850860000|2025-01-14 10:34:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736850870000|2025-01-14 10:34:30|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|3
1736850880000|2025-01-14 10:34:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|4
1736850890000|2025-01-14 10:34:50|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736850900000|2025-01-14 10:35:00|42.7|42.52|42.7|42.52|42.71|42.53|42.69|42.51|5
1736850910000|2025-01-14 10:35:10|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736850920000|2025-01-14 10:35:20|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736850930000|2025-01-14 10:35:30|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|4
1736850940000|2025-01-14 10:35:40|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736850950000|2025-01-14 10:35:50|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|2
1736850960000|2025-01-14 10:36:00|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1736850970000|2025-01-14 10:36:10|42.72|42.54|42.72|42.54|42.72|42.54|42.71|42.53|5
1736850980000|2025-01-14 10:36:20|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736850990000|2025-01-14 10:36:30|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|6
1736851000000|2025-01-14 10:36:40|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736851010000|2025-01-14 10:36:50|42.71|42.53|42.71|42.53|42.73|42.55|42.71|42.53|4
1736851020000|2025-01-14 10:37:00|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736851030000|2025-01-14 10:37:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736851040000|2025-01-14 10:37:20|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1736851050000|2025-01-14 10:37:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|4
1736851060000|2025-01-14 10:37:40|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|4
1736851070000|2025-01-14 10:37:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736851080000|2025-01-14 10:38:00|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736851090000|2025-01-14 10:38:10|42.67|42.49|42.68|42.5|42.69|42.51|42.67|42.49|4
1736851100000|2025-01-14 10:38:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736851110000|2025-01-14 10:38:30|42.7|42.52|42.69|42.51|42.71|42.53|42.69|42.51|4
1736851120000|2025-01-14 10:38:40|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736851140000|2025-01-14 10:39:00|42.67|42.49|42.69|42.51|42.69|42.51|42.67|42.49|3
1736851170000|2025-01-14 10:39:30|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736851180000|2025-01-14 10:39:40|42.7|42.52|42.68|42.5|42.7|42.52|42.68|42.5|3
1736851190000|2025-01-14 10:39:50|42.67|42.49|42.68|42.5|42.68|42.5|42.67|42.49|4
1736851200000|2025-01-14 10:40:00|42.69|42.51|42.76|42.58|42.76|42.58|42.69|42.51|10
1736851210000|2025-01-14 10:40:10|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736851220000|2025-01-14 10:40:20|42.74|42.56|42.71|42.53|42.74|42.56|42.71|42.53|3
1736851230000|2025-01-14 10:40:30|42.7|42.52|42.71|42.53|42.71|42.53|42.7|42.52|2
1736851240000|2025-01-14 10:40:40|42.72|42.54|42.72|42.54|42.73|42.55|42.72|42.54|3
1736851250000|2025-01-14 10:40:50|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736851260000|2025-01-14 10:41:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736851270000|2025-01-14 10:41:10|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1736851310000|2025-01-14 10:41:50|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736851320000|2025-01-14 10:42:00|42.75|42.57|42.75|42.57|42.75|42.57|42.73|42.55|10
1736851330000|2025-01-14 10:42:10|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736851340000|2025-01-14 10:42:20|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736851350000|2025-01-14 10:42:30|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|5
1736851370000|2025-01-14 10:42:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736851390000|2025-01-14 10:43:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736851420000|2025-01-14 10:43:40|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736851430000|2025-01-14 10:43:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736851450000|2025-01-14 10:44:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736851460000|2025-01-14 10:44:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736851470000|2025-01-14 10:44:30|42.82|42.64|42.81|42.63|42.82|42.64|42.81|42.63|2
1736851480000|2025-01-14 10:44:40|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736851490000|2025-01-14 10:44:50|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1736851500000|2025-01-14 10:45:00|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736851510000|2025-01-14 10:45:10|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736851520000|2025-01-14 10:45:20|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|6
1736851530000|2025-01-14 10:45:30|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1736851540000|2025-01-14 10:45:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736851550000|2025-01-14 10:45:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736851560000|2025-01-14 10:46:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736851570000|2025-01-14 10:46:10|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|4
1736851580000|2025-01-14 10:46:20|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736851590000|2025-01-14 10:46:30|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736851600000|2025-01-14 10:46:40|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736851610000|2025-01-14 10:46:50|42.76|42.58|42.77|42.59|42.77|42.59|42.76|42.58|2
1736851620000|2025-01-14 10:47:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|5
1736851630000|2025-01-14 10:47:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736851640000|2025-01-14 10:47:20|42.8|42.62|42.77|42.59|42.8|42.62|42.77|42.59|3
1736851650000|2025-01-14 10:47:30|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736851660000|2025-01-14 10:47:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736851670000|2025-01-14 10:47:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736851680000|2025-01-14 10:48:00|42.79|42.61|42.79|42.61|42.81|42.63|42.79|42.61|5
1736851690000|2025-01-14 10:48:10|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|7
1736851700000|2025-01-14 10:48:20|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1736851710000|2025-01-14 10:48:30|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736851720000|2025-01-14 10:48:40|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736851730000|2025-01-14 10:48:50|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|5
1736851740000|2025-01-14 10:49:00|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736851750000|2025-01-14 10:49:10|42.74|42.56|42.69|42.51|42.74|42.56|42.69|42.51|4
1736851760000|2025-01-14 10:49:20|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736851770000|2025-01-14 10:49:30|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1736851780000|2025-01-14 10:49:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736851800000|2025-01-14 10:50:00|42.68|42.5|42.65|42.47|42.68|42.5|42.65|42.47|6
1736851810000|2025-01-14 10:50:10|42.66|42.48|42.66|42.48|42.66|42.48|42.65|42.47|3
1736851820000|2025-01-14 10:50:20|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736851830000|2025-01-14 10:50:30|42.67|42.49|42.7|42.52|42.71|42.53|42.67|42.49|3
1736851840000|2025-01-14 10:50:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736851850000|2025-01-14 10:50:50|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736851860000|2025-01-14 10:51:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736851870000|2025-01-14 10:51:10|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736851880000|2025-01-14 10:51:20|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736851890000|2025-01-14 10:51:30|42.69|42.51|42.67|42.49|42.69|42.51|42.67|42.49|3
1736851900000|2025-01-14 10:51:40|42.68|42.5|42.69|42.51|42.69|42.51|42.68|42.5|2
1736851910000|2025-01-14 10:51:50|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736851920000|2025-01-14 10:52:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736851930000|2025-01-14 10:52:10|42.71|42.53|42.73|42.55|42.74|42.56|42.71|42.53|5
1736851940000|2025-01-14 10:52:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736851950000|2025-01-14 10:52:30|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736851960000|2025-01-14 10:52:40|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1736851970000|2025-01-14 10:52:50|42.76|42.58|42.75|42.57|42.76|42.58|42.75|42.57|2
1736851990000|2025-01-14 10:53:10|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736852000000|2025-01-14 10:53:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736852020000|2025-01-14 10:53:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736852030000|2025-01-14 10:53:50|42.75|42.57|42.71|42.53|42.75|42.57|42.71|42.53|2
1736852040000|2025-01-14 10:54:00|42.72|42.54|42.71|42.53|42.73|42.55|42.71|42.53|7
1736852050000|2025-01-14 10:54:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736852060000|2025-01-14 10:54:20|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1736852070000|2025-01-14 10:54:30|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|3
1736852080000|2025-01-14 10:54:40|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736852090000|2025-01-14 10:54:50|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736852100000|2025-01-14 10:55:00|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736852120000|2025-01-14 10:55:20|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736852140000|2025-01-14 10:55:40|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|6
1736852160000|2025-01-14 10:56:00|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1736852180000|2025-01-14 10:56:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736852190000|2025-01-14 10:56:30|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736852200000|2025-01-14 10:56:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736852210000|2025-01-14 10:56:50|42.64|42.46|42.63|42.45|42.64|42.46|42.63|42.45|2
1736852220000|2025-01-14 10:57:00|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736852230000|2025-01-14 10:57:10|42.61|42.43|42.59|42.41|42.61|42.43|42.59|42.41|3
1736852250000|2025-01-14 10:57:30|42.58|42.4|42.58|42.4|42.58|42.4|42.58|42.4|1
1736852260000|2025-01-14 10:57:40|42.6|42.42|42.62|42.44|42.62|42.44|42.6|42.42|3
1736852290000|2025-01-14 10:58:10|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1736852300000|2025-01-14 10:58:20|42.6|42.42|42.58|42.4|42.6|42.42|42.58|42.4|6
1736852340000|2025-01-14 10:59:00|42.57|42.39|42.61|42.43|42.61|42.43|42.57|42.39|7
1736852360000|2025-01-14 10:59:20|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736852370000|2025-01-14 10:59:30|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736852380000|2025-01-14 10:59:40|42.62|42.44|42.64|42.46|42.64|42.46|42.62|42.44|7
1736852400000|2025-01-14 11:00:00|42.63|42.45|42.67|42.49|42.67|42.49|42.63|42.45|3
1736852410000|2025-01-14 11:00:10|42.66|42.48|42.64|42.46|42.66|42.48|42.64|42.46|3
1736852420000|2025-01-14 11:00:20|42.65|42.47|42.64|42.46|42.66|42.48|42.64|42.46|4
1736852430000|2025-01-14 11:00:30|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736852440000|2025-01-14 11:00:40|42.61|42.43|42.61|42.43|42.62|42.44|42.61|42.43|3
1736852450000|2025-01-14 11:00:50|42.6|42.42|42.58|42.4|42.61|42.43|42.58|42.4|5
1736852460000|2025-01-14 11:01:00|42.57|42.39|42.55|42.37|42.57|42.39|42.55|42.37|3
1736852470000|2025-01-14 11:01:10|42.54|42.36|42.55|42.37|42.56|42.38|42.54|42.36|4
1736852480000|2025-01-14 11:01:20|42.54|42.36|42.54|42.36|42.55|42.37|42.54|42.36|3
1736852500000|2025-01-14 11:01:40|42.55|42.37|42.54|42.36|42.55|42.37|42.54|42.36|2
1736852510000|2025-01-14 11:01:50|42.55|42.37|42.57|42.39|42.57|42.39|42.55|42.37|2
1736852530000|2025-01-14 11:02:10|42.58|42.4|42.58|42.4|42.59|42.41|42.58|42.4|3
1736852540000|2025-01-14 11:02:20|42.57|42.39|42.57|42.39|42.58|42.4|42.57|42.39|3
1736852570000|2025-01-14 11:02:50|42.55|42.37|42.53|42.35|42.55|42.37|42.53|42.35|2
1736852580000|2025-01-14 11:03:00|42.52|42.34|42.51|42.33|42.53|42.35|42.51|42.33|4
1736852590000|2025-01-14 11:03:10|42.5|42.32|42.49|42.31|42.5|42.32|42.48|42.3|4
1736852600000|2025-01-14 11:03:20|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1736852620000|2025-01-14 11:03:40|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736852650000|2025-01-14 11:04:10|42.45|42.27|42.44|42.26|42.45|42.27|42.44|42.26|2
1736852680000|2025-01-14 11:04:40|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1736852700000|2025-01-14 11:05:00|42.5|42.32|42.46|42.28|42.5|42.32|42.46|42.28|4
1736852710000|2025-01-14 11:05:10|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736852720000|2025-01-14 11:05:20|42.46|42.28|42.46|42.28|42.48|42.3|42.46|42.28|6
1736852730000|2025-01-14 11:05:30|42.45|42.27|42.45|42.27|42.45|42.27|42.45|42.27|1
1736852750000|2025-01-14 11:05:50|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736852760000|2025-01-14 11:06:00|42.48|42.3|42.46|42.28|42.48|42.3|42.46|42.28|8
1736852780000|2025-01-14 11:06:20|42.47|42.29|42.5|42.32|42.5|42.32|42.47|42.29|3
1736852790000|2025-01-14 11:06:30|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736852800000|2025-01-14 11:06:40|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1736852810000|2025-01-14 11:06:50|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1736852820000|2025-01-14 11:07:00|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736852830000|2025-01-14 11:07:10|42.47|42.29|42.46|42.28|42.47|42.29|42.46|42.28|2
1736852840000|2025-01-14 11:07:20|42.47|42.29|42.47|42.29|42.47|42.29|42.46|42.28|3
1736852850000|2025-01-14 11:07:30|42.48|42.3|42.49|42.31|42.49|42.31|42.48|42.3|2
1736852860000|2025-01-14 11:07:40|42.51|42.33|42.5|42.32|42.53|42.35|42.5|42.32|8
1736852870000|2025-01-14 11:07:50|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|4
1736852880000|2025-01-14 11:08:00|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|5
1736852890000|2025-01-14 11:08:10|42.48|42.3|42.47|42.29|42.48|42.3|42.47|42.29|2
1736852900000|2025-01-14 11:08:20|42.48|42.3|42.45|42.27|42.48|42.3|42.45|42.27|4
1736852910000|2025-01-14 11:08:30|42.44|42.26|42.44|42.26|42.44|42.26|42.44|42.26|1
1736852920000|2025-01-14 11:08:40|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736852940000|2025-01-14 11:09:00|42.46|42.28|42.49|42.31|42.49|42.31|42.46|42.28|4
1736852950000|2025-01-14 11:09:10|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736852960000|2025-01-14 11:09:20|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736852970000|2025-01-14 11:09:30|42.48|42.3|42.51|42.33|42.51|42.33|42.48|42.3|3
1736852980000|2025-01-14 11:09:40|42.52|42.34|42.51|42.33|42.52|42.34|42.51|42.33|4
1736852990000|2025-01-14 11:09:50|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|5
1736853000000|2025-01-14 11:10:00|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|4
1736853010000|2025-01-14 11:10:10|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736853020000|2025-01-14 11:10:20|42.48|42.3|42.48|42.3|42.48|42.3|42.48|42.3|1
1736853050000|2025-01-14 11:10:50|42.47|42.29|42.47|42.29|42.47|42.29|42.47|42.29|1
1736853060000|2025-01-14 11:11:00|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736853070000|2025-01-14 11:11:10|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736853080000|2025-01-14 11:11:20|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1736853090000|2025-01-14 11:11:30|42.46|42.28|42.49|42.31|42.5|42.32|42.46|42.28|6
1736853110000|2025-01-14 11:11:50|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|3
1736853120000|2025-01-14 11:12:00|42.47|42.29|42.44|42.26|42.47|42.29|42.44|42.26|4
1736853130000|2025-01-14 11:12:10|42.43|42.25|42.41|42.23|42.43|42.25|42.41|42.23|2
1736853140000|2025-01-14 11:12:20|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736853180000|2025-01-14 11:13:00|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736853240000|2025-01-14 11:14:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853260000|2025-01-14 11:14:20|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853270000|2025-01-14 11:14:30|42.37|42.19|42.35|42.17|42.37|42.19|42.34|42.16|5
1736853280000|2025-01-14 11:14:40|42.34|42.16|42.35|42.17|42.35|42.17|42.34|42.16|2
1736853290000|2025-01-14 11:14:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736853300000|2025-01-14 11:15:00|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736853310000|2025-01-14 11:15:10|42.36|42.18|42.39|42.21|42.39|42.21|42.36|42.18|4
1736853320000|2025-01-14 11:15:20|42.38|42.2|42.36|42.18|42.38|42.2|42.36|42.18|3
1736853340000|2025-01-14 11:15:40|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853360000|2025-01-14 11:16:00|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853430000|2025-01-14 11:17:10|42.35|42.17|42.34|42.16|42.35|42.17|42.34|42.16|2
1736853440000|2025-01-14 11:17:20|42.32|42.14|42.31|42.13|42.32|42.14|42.31|42.13|2
1736853450000|2025-01-14 11:17:30|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736853470000|2025-01-14 11:17:50|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736853480000|2025-01-14 11:18:00|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|5
1736853490000|2025-01-14 11:18:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736853510000|2025-01-14 11:18:30|42.26|42.08|42.28|42.1|42.28|42.1|42.26|42.08|5
1736853530000|2025-01-14 11:18:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736853540000|2025-01-14 11:19:00|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736853550000|2025-01-14 11:19:10|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736853570000|2025-01-14 11:19:30|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736853580000|2025-01-14 11:19:40|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736853610000|2025-01-14 11:20:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736853620000|2025-01-14 11:20:20|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|5
1736853630000|2025-01-14 11:20:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|4
1736853640000|2025-01-14 11:20:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|6
1736853650000|2025-01-14 11:20:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736853660000|2025-01-14 11:21:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736853680000|2025-01-14 11:21:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736853690000|2025-01-14 11:21:30|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736853700000|2025-01-14 11:21:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736853710000|2025-01-14 11:21:50|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736853720000|2025-01-14 11:22:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736853800000|2025-01-14 11:23:20|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736853830000|2025-01-14 11:23:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736853840000|2025-01-14 11:24:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736853860000|2025-01-14 11:24:20|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736853870000|2025-01-14 11:24:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736853900000|2025-01-14 11:25:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736853920000|2025-01-14 11:25:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736853930000|2025-01-14 11:25:30|42.15|41.97|42.14|41.96|42.15|41.97|42.13|41.95|4
1736853950000|2025-01-14 11:25:50|42.13|41.95|42.13|41.95|42.14|41.96|42.13|41.95|3
1736853960000|2025-01-14 11:26:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736853970000|2025-01-14 11:26:10|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|4
1736853980000|2025-01-14 11:26:20|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|5
1736853990000|2025-01-14 11:26:30|42.15|41.97|42.16|41.98|42.17|41.99|42.15|41.97|6
1736854000000|2025-01-14 11:26:40|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736854010000|2025-01-14 11:26:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736854020000|2025-01-14 11:27:00|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854040000|2025-01-14 11:27:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736854100000|2025-01-14 11:28:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736854160000|2025-01-14 11:29:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736854170000|2025-01-14 11:29:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736854220000|2025-01-14 11:30:20|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736854230000|2025-01-14 11:30:30|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736854240000|2025-01-14 11:30:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736854250000|2025-01-14 11:30:50|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736854260000|2025-01-14 11:31:00|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736854270000|2025-01-14 11:31:10|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736854280000|2025-01-14 11:31:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736854290000|2025-01-14 11:31:30|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736854300000|2025-01-14 11:31:40|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736854320000|2025-01-14 11:32:00|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736854330000|2025-01-14 11:32:10|42.21|42.03|42.19|42.01|42.21|42.03|42.18|42|4
1736854340000|2025-01-14 11:32:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736854350000|2025-01-14 11:32:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736854360000|2025-01-14 11:32:40|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|3
1736854370000|2025-01-14 11:32:50|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736854380000|2025-01-14 11:33:00|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1736854390000|2025-01-14 11:33:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854400000|2025-01-14 11:33:20|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736854410000|2025-01-14 11:33:30|42.14|41.96|42.11|41.93|42.14|41.96|42.11|41.93|4
1736854440000|2025-01-14 11:34:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736854450000|2025-01-14 11:34:10|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|6
1736854470000|2025-01-14 11:34:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736854480000|2025-01-14 11:34:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736854490000|2025-01-14 11:34:50|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736854500000|2025-01-14 11:35:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736854520000|2025-01-14 11:35:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736854530000|2025-01-14 11:35:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736854550000|2025-01-14 11:35:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736854560000|2025-01-14 11:36:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736854570000|2025-01-14 11:36:10|42.13|41.95|42.17|41.99|42.17|41.99|42.13|41.95|4
1736854580000|2025-01-14 11:36:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736854590000|2025-01-14 11:36:30|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736854600000|2025-01-14 11:36:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736854610000|2025-01-14 11:36:50|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|5
1736854620000|2025-01-14 11:37:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736854630000|2025-01-14 11:37:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736854640000|2025-01-14 11:37:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854650000|2025-01-14 11:37:30|42.14|41.96|42.16|41.98|42.16|41.98|42.14|41.96|7
1736854660000|2025-01-14 11:37:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736854680000|2025-01-14 11:38:00|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1736854690000|2025-01-14 11:38:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736854700000|2025-01-14 11:38:20|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736854710000|2025-01-14 11:38:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854720000|2025-01-14 11:38:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736854730000|2025-01-14 11:38:50|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736854750000|2025-01-14 11:39:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736854760000|2025-01-14 11:39:20|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736854770000|2025-01-14 11:39:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736854800000|2025-01-14 11:40:00|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736854830000|2025-01-14 11:40:30|42.08|41.9|42.03|41.85|42.08|41.9|42.03|41.85|5
1736854840000|2025-01-14 11:40:40|42.02|41.84|42.02|41.84|42.02|41.84|42.02|41.84|1
1736854850000|2025-01-14 11:40:50|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736854890000|2025-01-14 11:41:30|42|41.82|42|41.82|42|41.82|42|41.82|1
1736854900000|2025-01-14 11:41:40|41.99|41.81|41.95|41.77|41.99|41.81|41.95|41.77|5
1736854950000|2025-01-14 11:42:30|41.97|41.79|41.98|41.8|41.99|41.81|41.97|41.79|4
1736854960000|2025-01-14 11:42:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736854970000|2025-01-14 11:42:50|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736854980000|2025-01-14 11:43:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736855000000|2025-01-14 11:43:20|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736855020000|2025-01-14 11:43:40|42.01|41.83|41.97|41.79|42.01|41.83|41.97|41.79|5
1736855030000|2025-01-14 11:43:50|41.99|41.81|42|41.82|42|41.82|41.99|41.81|2
1736855050000|2025-01-14 11:44:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736855060000|2025-01-14 11:44:20|42.03|41.85|42.09|41.91|42.09|41.91|42.03|41.85|6
1736855070000|2025-01-14 11:44:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736855080000|2025-01-14 11:44:40|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|3
1736855090000|2025-01-14 11:44:50|42.05|41.87|42.03|41.85|42.05|41.87|42.02|41.84|5
1736855100000|2025-01-14 11:45:00|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736855110000|2025-01-14 11:45:10|42|41.82|42|41.82|42|41.82|42|41.82|1
1736855130000|2025-01-14 11:45:30|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736855170000|2025-01-14 11:46:10|42|41.82|41.96|41.78|42.01|41.83|41.96|41.78|5
1736855180000|2025-01-14 11:46:20|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736855200000|2025-01-14 11:46:40|41.97|41.79|42|41.82|42|41.82|41.97|41.79|2
1736855230000|2025-01-14 11:47:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736855240000|2025-01-14 11:47:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736855250000|2025-01-14 11:47:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736855260000|2025-01-14 11:47:40|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|4
1736855270000|2025-01-14 11:47:50|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|5
1736855280000|2025-01-14 11:48:00|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736855290000|2025-01-14 11:48:10|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736855300000|2025-01-14 11:48:20|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736855310000|2025-01-14 11:48:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736855320000|2025-01-14 11:48:40|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736855330000|2025-01-14 11:48:50|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736855340000|2025-01-14 11:49:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736855350000|2025-01-14 11:49:10|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736855360000|2025-01-14 11:49:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736855370000|2025-01-14 11:49:30|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|5
1736855380000|2025-01-14 11:49:40|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736855400000|2025-01-14 11:50:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736855410000|2025-01-14 11:50:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736855420000|2025-01-14 11:50:20|41.95|41.77|41.98|41.8|41.98|41.8|41.95|41.77|4
1736855440000|2025-01-14 11:50:40|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736855450000|2025-01-14 11:50:50|42|41.82|42|41.82|42|41.82|41.99|41.81|5
1736855460000|2025-01-14 11:51:00|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736855470000|2025-01-14 11:51:10|42.01|41.83|42.01|41.83|42.03|41.85|42.01|41.83|3
1736855480000|2025-01-14 11:51:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|4
1736855490000|2025-01-14 11:51:30|42|41.82|42|41.82|42.01|41.83|42|41.82|5
1736855500000|2025-01-14 11:51:40|41.99|41.81|41.97|41.79|42|41.82|41.97|41.79|5
1736855510000|2025-01-14 11:51:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736855530000|2025-01-14 11:52:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736855540000|2025-01-14 11:52:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736855550000|2025-01-14 11:52:30|41.98|41.8|41.98|41.8|41.98|41.8|41.97|41.79|5
1736855570000|2025-01-14 11:52:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736855580000|2025-01-14 11:53:00|42.01|41.83|42.01|41.83|42.02|41.84|42.01|41.83|3
1736855590000|2025-01-14 11:53:10|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736855600000|2025-01-14 11:53:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736855610000|2025-01-14 11:53:30|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736855620000|2025-01-14 11:53:40|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|3
1736855640000|2025-01-14 11:54:00|42|41.82|42|41.82|42|41.82|41.99|41.81|3
1736855650000|2025-01-14 11:54:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736855660000|2025-01-14 11:54:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736855670000|2025-01-14 11:54:30|42.02|41.84|42.02|41.84|42.02|41.84|42.01|41.83|3
1736855690000|2025-01-14 11:54:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736855700000|2025-01-14 11:55:00|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|4
1736855720000|2025-01-14 11:55:20|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|3
1736855730000|2025-01-14 11:55:30|42.06|41.88|42.05|41.87|42.06|41.88|42.04|41.86|3
1736855740000|2025-01-14 11:55:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736855750000|2025-01-14 11:55:50|42.07|41.89|42.1|41.92|42.1|41.92|42.07|41.89|4
1736855760000|2025-01-14 11:56:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736855770000|2025-01-14 11:56:10|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736855780000|2025-01-14 11:56:20|42.1|41.92|42.07|41.89|42.1|41.92|42.07|41.89|4
1736855790000|2025-01-14 11:56:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736855810000|2025-01-14 11:56:50|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736855830000|2025-01-14 11:57:10|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736855840000|2025-01-14 11:57:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736855850000|2025-01-14 11:57:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736855860000|2025-01-14 11:57:40|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736855870000|2025-01-14 11:57:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736855880000|2025-01-14 11:58:00|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736855890000|2025-01-14 11:58:10|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736855900000|2025-01-14 11:58:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736855910000|2025-01-14 11:58:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736855920000|2025-01-14 11:58:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736855930000|2025-01-14 11:58:50|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736855940000|2025-01-14 11:59:00|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1736855950000|2025-01-14 11:59:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736855960000|2025-01-14 11:59:20|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736855970000|2025-01-14 11:59:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736855980000|2025-01-14 11:59:40|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736855990000|2025-01-14 11:59:50|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736856000000|2025-01-14 12:00:00|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736856030000|2025-01-14 12:00:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736856040000|2025-01-14 12:00:40|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736856060000|2025-01-14 12:01:00|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736856070000|2025-01-14 12:01:10|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|3
1736856090000|2025-01-14 12:01:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736856100000|2025-01-14 12:01:40|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|3
1736856110000|2025-01-14 12:01:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736856120000|2025-01-14 12:02:00|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|4
1736856130000|2025-01-14 12:02:10|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736856140000|2025-01-14 12:02:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736856150000|2025-01-14 12:02:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736856160000|2025-01-14 12:02:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736856170000|2025-01-14 12:02:50|42.07|41.89|42.06|41.88|42.07|41.89|42.06|41.88|2
1736856180000|2025-01-14 12:03:00|42.05|41.87|42.04|41.86|42.05|41.87|42.04|41.86|2
1736856190000|2025-01-14 12:03:10|42.03|41.85|42.01|41.83|42.03|41.85|42.01|41.83|5
1736856200000|2025-01-14 12:03:20|42|41.82|42.02|41.84|42.02|41.84|42|41.82|5
1736856210000|2025-01-14 12:03:30|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736856220000|2025-01-14 12:03:40|42.01|41.83|42.01|41.83|42.01|41.83|42|41.82|3
1736856230000|2025-01-14 12:03:50|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736856240000|2025-01-14 12:04:00|42|41.82|42.01|41.83|42.01|41.83|42|41.82|2
1736856250000|2025-01-14 12:04:10|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736856260000|2025-01-14 12:04:20|42|41.82|42|41.82|42.01|41.83|41.99|41.81|5
1736856270000|2025-01-14 12:04:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736856280000|2025-01-14 12:04:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|6
1736856290000|2025-01-14 12:04:50|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736856300000|2025-01-14 12:05:00|42.03|41.85|42|41.82|42.03|41.85|42|41.82|6
1736856310000|2025-01-14 12:05:10|41.99|41.81|41.99|41.81|42|41.82|41.99|41.81|7
1736856320000|2025-01-14 12:05:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736856330000|2025-01-14 12:05:30|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736856340000|2025-01-14 12:05:40|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736856370000|2025-01-14 12:06:10|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736856380000|2025-01-14 12:06:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736856390000|2025-01-14 12:06:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736856400000|2025-01-14 12:06:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736856420000|2025-01-14 12:07:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736856430000|2025-01-14 12:07:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736856440000|2025-01-14 12:07:20|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|4
1736856450000|2025-01-14 12:07:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736856490000|2025-01-14 12:08:10|41.94|41.76|41.94|41.76|41.94|41.76|41.93|41.75|3
1736856500000|2025-01-14 12:08:20|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736856510000|2025-01-14 12:08:30|41.96|41.78|41.96|41.78|41.97|41.79|41.95|41.77|5
1736856520000|2025-01-14 12:08:40|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|5
1736856540000|2025-01-14 12:09:00|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736856550000|2025-01-14 12:09:10|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736856560000|2025-01-14 12:09:20|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736856570000|2025-01-14 12:09:30|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736856580000|2025-01-14 12:09:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736856590000|2025-01-14 12:09:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736856600000|2025-01-14 12:10:00|42|41.82|41.97|41.79|42|41.82|41.97|41.79|6
1736856610000|2025-01-14 12:10:10|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|4
1736856630000|2025-01-14 12:10:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736856650000|2025-01-14 12:10:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736856660000|2025-01-14 12:11:00|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736856670000|2025-01-14 12:11:10|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|14
1736856680000|2025-01-14 12:11:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736856690000|2025-01-14 12:11:30|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736856710000|2025-01-14 12:11:50|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|5
1736856730000|2025-01-14 12:12:10|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|5
1736856740000|2025-01-14 12:12:20|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736856750000|2025-01-14 12:12:30|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736856760000|2025-01-14 12:12:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736856780000|2025-01-14 12:13:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736856840000|2025-01-14 12:14:00|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736856860000|2025-01-14 12:14:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736856880000|2025-01-14 12:14:40|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|2
1736856890000|2025-01-14 12:14:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736856900000|2025-01-14 12:15:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736856920000|2025-01-14 12:15:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736856980000|2025-01-14 12:16:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857000000|2025-01-14 12:16:40|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736857010000|2025-01-14 12:16:50|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736857020000|2025-01-14 12:17:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736857030000|2025-01-14 12:17:10|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736857040000|2025-01-14 12:17:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1736857050000|2025-01-14 12:17:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857060000|2025-01-14 12:17:40|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736857080000|2025-01-14 12:18:00|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736857090000|2025-01-14 12:18:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857100000|2025-01-14 12:18:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736857110000|2025-01-14 12:18:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857120000|2025-01-14 12:18:40|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|4
1736857130000|2025-01-14 12:18:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736857170000|2025-01-14 12:19:30|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736857190000|2025-01-14 12:19:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736857210000|2025-01-14 12:20:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736857220000|2025-01-14 12:20:20|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736857240000|2025-01-14 12:20:40|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736857250000|2025-01-14 12:20:50|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736857270000|2025-01-14 12:21:10|41.85|41.67|41.84|41.66|41.85|41.67|41.84|41.66|4
1736857280000|2025-01-14 12:21:20|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736857330000|2025-01-14 12:22:10|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736857340000|2025-01-14 12:22:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736857360000|2025-01-14 12:22:40|41.8|41.62|41.79|41.61|41.8|41.62|41.78|41.6|4
1736857380000|2025-01-14 12:23:00|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736857390000|2025-01-14 12:23:10|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736857400000|2025-01-14 12:23:20|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736857410000|2025-01-14 12:23:30|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736857420000|2025-01-14 12:23:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736857440000|2025-01-14 12:24:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736857450000|2025-01-14 12:24:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736857460000|2025-01-14 12:24:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736857470000|2025-01-14 12:24:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736857500000|2025-01-14 12:25:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736857510000|2025-01-14 12:25:10|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|6
1736857520000|2025-01-14 12:25:20|41.82|41.64|41.83|41.65|41.84|41.66|41.82|41.64|4
1736857550000|2025-01-14 12:25:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736857560000|2025-01-14 12:26:00|41.8|41.62|41.81|41.63|41.81|41.63|41.8|41.62|4
1736857570000|2025-01-14 12:26:10|41.82|41.64|41.83|41.65|41.83|41.65|41.81|41.63|3
1736857580000|2025-01-14 12:26:20|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736857590000|2025-01-14 12:26:30|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736857600000|2025-01-14 12:26:40|41.86|41.68|41.89|41.71|41.89|41.71|41.86|41.68|4
1736857610000|2025-01-14 12:26:50|41.9|41.72|41.93|41.75|41.93|41.75|41.9|41.72|4
1736857620000|2025-01-14 12:27:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857630000|2025-01-14 12:27:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857650000|2025-01-14 12:27:30|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|4
1736857660000|2025-01-14 12:27:40|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|4
1736857680000|2025-01-14 12:28:00|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|3
1736857690000|2025-01-14 12:28:10|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857700000|2025-01-14 12:28:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857710000|2025-01-14 12:28:30|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736857720000|2025-01-14 12:28:40|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736857750000|2025-01-14 12:29:10|41.95|41.77|41.94|41.76|41.96|41.78|41.94|41.76|4
1736857770000|2025-01-14 12:29:30|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857780000|2025-01-14 12:29:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736857790000|2025-01-14 12:29:50|41.94|41.76|41.93|41.75|41.94|41.76|41.92|41.74|3
1736857800000|2025-01-14 12:30:00|41.92|41.74|41.91|41.73|41.92|41.74|41.9|41.72|4
1736857810000|2025-01-14 12:30:10|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736857820000|2025-01-14 12:30:20|41.93|41.75|41.95|41.77|41.95|41.77|41.93|41.75|3
1736857830000|2025-01-14 12:30:30|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857840000|2025-01-14 12:30:40|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736857850000|2025-01-14 12:30:50|41.93|41.75|41.94|41.76|41.94|41.76|41.93|41.75|2
1736857860000|2025-01-14 12:31:00|41.95|41.77|41.97|41.79|41.97|41.79|41.94|41.76|5
1736857870000|2025-01-14 12:31:10|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736857880000|2025-01-14 12:31:20|41.97|41.79|41.94|41.76|41.97|41.79|41.93|41.75|8
1736857890000|2025-01-14 12:31:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736857900000|2025-01-14 12:31:40|41.93|41.75|41.92|41.74|41.93|41.75|41.91|41.73|4
1736857910000|2025-01-14 12:31:50|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736857920000|2025-01-14 12:32:00|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736857960000|2025-01-14 12:32:40|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736857970000|2025-01-14 12:32:50|41.92|41.74|41.87|41.69|41.92|41.74|41.87|41.69|5
1736857980000|2025-01-14 12:33:00|41.86|41.68|41.84|41.66|41.87|41.69|41.84|41.66|5
1736857990000|2025-01-14 12:33:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736858000000|2025-01-14 12:33:20|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736858010000|2025-01-14 12:33:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736858030000|2025-01-14 12:33:50|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736858040000|2025-01-14 12:34:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858050000|2025-01-14 12:34:10|41.89|41.71|41.89|41.71|41.9|41.72|41.89|41.71|7
1736858060000|2025-01-14 12:34:20|41.88|41.7|41.86|41.68|41.88|41.7|41.85|41.67|7
1736858080000|2025-01-14 12:34:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736858090000|2025-01-14 12:34:50|41.87|41.69|41.86|41.68|41.87|41.69|41.85|41.67|4
1736858100000|2025-01-14 12:35:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858110000|2025-01-14 12:35:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|3
1736858120000|2025-01-14 12:35:20|41.9|41.72|41.9|41.72|41.91|41.73|41.9|41.72|3
1736858130000|2025-01-14 12:35:30|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858150000|2025-01-14 12:35:50|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736858160000|2025-01-14 12:36:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858170000|2025-01-14 12:36:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736858180000|2025-01-14 12:36:20|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|5
1736858190000|2025-01-14 12:36:30|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1736858200000|2025-01-14 12:36:40|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736858210000|2025-01-14 12:36:50|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858220000|2025-01-14 12:37:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736858230000|2025-01-14 12:37:10|41.91|41.73|41.91|41.73|41.92|41.74|41.91|41.73|3
1736858240000|2025-01-14 12:37:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736858280000|2025-01-14 12:38:00|41.93|41.75|41.93|41.75|41.94|41.76|41.93|41.75|3
1736858290000|2025-01-14 12:38:10|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736858300000|2025-01-14 12:38:20|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736858310000|2025-01-14 12:38:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858330000|2025-01-14 12:38:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736858340000|2025-01-14 12:39:00|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858350000|2025-01-14 12:39:10|41.9|41.72|41.92|41.74|41.92|41.74|41.9|41.72|3
1736858360000|2025-01-14 12:39:20|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736858370000|2025-01-14 12:39:30|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736858390000|2025-01-14 12:39:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736858400000|2025-01-14 12:40:00|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736858410000|2025-01-14 12:40:10|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736858420000|2025-01-14 12:40:20|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736858430000|2025-01-14 12:40:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736858440000|2025-01-14 12:40:40|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736858450000|2025-01-14 12:40:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736858460000|2025-01-14 12:41:00|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736858470000|2025-01-14 12:41:10|41.94|41.76|41.93|41.75|41.94|41.76|41.93|41.75|2
1736858480000|2025-01-14 12:41:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736858490000|2025-01-14 12:41:30|41.91|41.73|41.92|41.74|41.92|41.74|41.91|41.73|4
1736858500000|2025-01-14 12:41:40|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736858510000|2025-01-14 12:41:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736858520000|2025-01-14 12:42:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858530000|2025-01-14 12:42:10|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736858540000|2025-01-14 12:42:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858550000|2025-01-14 12:42:30|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736858560000|2025-01-14 12:42:40|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736858570000|2025-01-14 12:42:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858580000|2025-01-14 12:43:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858600000|2025-01-14 12:43:20|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736858610000|2025-01-14 12:43:30|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736858620000|2025-01-14 12:43:40|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736858630000|2025-01-14 12:43:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858650000|2025-01-14 12:44:10|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736858660000|2025-01-14 12:44:20|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736858670000|2025-01-14 12:44:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736858680000|2025-01-14 12:44:40|41.84|41.66|41.85|41.67|41.85|41.67|41.83|41.65|4
1736858690000|2025-01-14 12:44:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736858700000|2025-01-14 12:45:00|41.87|41.69|41.87|41.69|41.88|41.7|41.86|41.68|5
1736858710000|2025-01-14 12:45:10|41.88|41.7|41.89|41.71|41.91|41.73|41.88|41.7|5
1736858720000|2025-01-14 12:45:20|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858730000|2025-01-14 12:45:30|41.89|41.71|41.88|41.7|41.9|41.72|41.88|41.7|3
1736858740000|2025-01-14 12:45:40|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736858750000|2025-01-14 12:45:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858760000|2025-01-14 12:46:00|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858770000|2025-01-14 12:46:10|41.87|41.69|41.84|41.66|41.87|41.69|41.84|41.66|4
1736858790000|2025-01-14 12:46:30|41.83|41.65|41.86|41.68|41.86|41.68|41.83|41.65|4
1736858800000|2025-01-14 12:46:40|41.85|41.67|41.85|41.67|41.86|41.68|41.85|41.67|5
1736858820000|2025-01-14 12:47:00|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736858830000|2025-01-14 12:47:10|41.85|41.67|41.85|41.67|41.85|41.67|41.84|41.66|3
1736858840000|2025-01-14 12:47:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|2
1736858850000|2025-01-14 12:47:30|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736858860000|2025-01-14 12:47:40|41.84|41.66|41.84|41.66|41.85|41.67|41.84|41.66|3
1736858870000|2025-01-14 12:47:50|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|5
1736858880000|2025-01-14 12:48:00|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736858890000|2025-01-14 12:48:10|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736858900000|2025-01-14 12:48:20|41.82|41.64|41.84|41.66|41.84|41.66|41.82|41.64|5
1736858910000|2025-01-14 12:48:30|41.83|41.65|41.83|41.65|41.84|41.66|41.83|41.65|3
1736858920000|2025-01-14 12:48:40|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736858930000|2025-01-14 12:48:50|41.85|41.67|41.86|41.68|41.86|41.68|41.84|41.66|4
1736858940000|2025-01-14 12:49:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736858950000|2025-01-14 12:49:10|41.86|41.68|41.87|41.69|41.87|41.69|41.86|41.68|2
1736858960000|2025-01-14 12:49:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736858970000|2025-01-14 12:49:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736858980000|2025-01-14 12:49:40|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736858990000|2025-01-14 12:49:50|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736859000000|2025-01-14 12:50:00|41.89|41.71|41.9|41.72|41.9|41.72|41.88|41.7|6
1736859010000|2025-01-14 12:50:10|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736859020000|2025-01-14 12:50:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736859030000|2025-01-14 12:50:30|41.88|41.7|41.87|41.69|41.88|41.7|41.86|41.68|3
1736859040000|2025-01-14 12:50:40|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736859080000|2025-01-14 12:51:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736859090000|2025-01-14 12:51:30|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736859100000|2025-01-14 12:51:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736859110000|2025-01-14 12:51:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736859120000|2025-01-14 12:52:00|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736859130000|2025-01-14 12:52:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736859140000|2025-01-14 12:52:20|41.92|41.74|41.91|41.73|41.93|41.75|41.91|41.73|8
1736859150000|2025-01-14 12:52:30|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736859160000|2025-01-14 12:52:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736859170000|2025-01-14 12:52:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736859180000|2025-01-14 12:53:00|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736859190000|2025-01-14 12:53:10|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736859200000|2025-01-14 12:53:20|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736859210000|2025-01-14 12:53:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736859240000|2025-01-14 12:54:00|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|3
1736859250000|2025-01-14 12:54:10|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736859260000|2025-01-14 12:54:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736859270000|2025-01-14 12:54:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736859280000|2025-01-14 12:54:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859300000|2025-01-14 12:55:00|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859310000|2025-01-14 12:55:10|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736859320000|2025-01-14 12:55:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736859350000|2025-01-14 12:55:50|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736859380000|2025-01-14 12:56:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859390000|2025-01-14 12:56:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736859400000|2025-01-14 12:56:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736859410000|2025-01-14 12:56:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736859420000|2025-01-14 12:57:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859430000|2025-01-14 12:57:10|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859440000|2025-01-14 12:57:20|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1736859460000|2025-01-14 12:57:40|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736859490000|2025-01-14 12:58:10|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736859500000|2025-01-14 12:58:20|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859520000|2025-01-14 12:58:40|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|2
1736859540000|2025-01-14 12:59:00|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736859550000|2025-01-14 12:59:10|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736859560000|2025-01-14 12:59:20|41.82|41.64|41.83|41.65|41.84|41.66|41.82|41.64|4
1736859570000|2025-01-14 12:59:30|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859580000|2025-01-14 12:59:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736859600000|2025-01-14 13:00:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859610000|2025-01-14 13:00:10|41.83|41.65|41.81|41.63|41.83|41.65|41.8|41.62|7
1736859620000|2025-01-14 13:00:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736859630000|2025-01-14 13:00:30|41.81|41.63|41.81|41.63|41.81|41.63|41.8|41.62|3
1736859640000|2025-01-14 13:00:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736859650000|2025-01-14 13:00:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736859660000|2025-01-14 13:01:00|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859670000|2025-01-14 13:01:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736859680000|2025-01-14 13:01:20|41.84|41.66|41.8|41.62|41.84|41.66|41.8|41.62|5
1736859690000|2025-01-14 13:01:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736859700000|2025-01-14 13:01:40|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736859710000|2025-01-14 13:01:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736859720000|2025-01-14 13:02:00|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|3
1736859730000|2025-01-14 13:02:10|41.72|41.54|41.71|41.53|41.73|41.55|41.71|41.53|4
1736859800000|2025-01-14 13:03:20|41.73|41.55|41.76|41.58|41.76|41.58|41.73|41.55|4
1736859810000|2025-01-14 13:03:30|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736859820000|2025-01-14 13:03:40|41.78|41.6|41.78|41.6|41.78|41.6|41.77|41.59|3
1736859830000|2025-01-14 13:03:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736859840000|2025-01-14 13:04:00|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|4
1736859860000|2025-01-14 13:04:20|41.77|41.59|41.8|41.62|41.8|41.62|41.77|41.59|4
1736859890000|2025-01-14 13:04:50|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736859900000|2025-01-14 13:05:00|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736859910000|2025-01-14 13:05:10|41.83|41.65|41.84|41.66|41.84|41.66|41.82|41.64|3
1736859920000|2025-01-14 13:05:20|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|4
1736859930000|2025-01-14 13:05:30|41.85|41.67|41.81|41.63|41.85|41.67|41.81|41.63|7
1736859940000|2025-01-14 13:05:40|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736859950000|2025-01-14 13:05:50|41.83|41.65|41.82|41.64|41.83|41.65|41.82|41.64|2
1736859960000|2025-01-14 13:06:00|41.83|41.65|41.83|41.65|41.83|41.65|41.82|41.64|3
1736859970000|2025-01-14 13:06:10|41.84|41.66|41.86|41.68|41.86|41.68|41.84|41.66|3
1736859980000|2025-01-14 13:06:20|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736859990000|2025-01-14 13:06:30|41.83|41.65|41.82|41.64|41.84|41.66|41.82|41.64|6
1736860000000|2025-01-14 13:06:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736860010000|2025-01-14 13:06:50|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|3
1736860020000|2025-01-14 13:07:00|41.81|41.63|41.81|41.63|41.82|41.64|41.81|41.63|3
1736860030000|2025-01-14 13:07:10|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736860040000|2025-01-14 13:07:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736860050000|2025-01-14 13:07:30|41.79|41.61|41.79|41.61|41.79|41.61|41.79|41.61|1
1736860060000|2025-01-14 13:07:40|41.8|41.62|41.8|41.62|41.8|41.62|41.78|41.6|6
1736860070000|2025-01-14 13:07:50|41.79|41.61|41.79|41.61|41.8|41.62|41.79|41.61|3
1736860080000|2025-01-14 13:08:00|41.8|41.62|41.79|41.61|41.8|41.62|41.79|41.61|2
1736860090000|2025-01-14 13:08:10|41.8|41.62|41.79|41.61|41.81|41.63|41.79|41.61|4
1736860110000|2025-01-14 13:08:30|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736860120000|2025-01-14 13:08:40|41.79|41.61|41.82|41.64|41.82|41.64|41.79|41.61|3
1736860130000|2025-01-14 13:08:50|41.81|41.63|41.77|41.59|41.81|41.63|41.77|41.59|7
1736860140000|2025-01-14 13:09:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860150000|2025-01-14 13:09:10|41.75|41.57|41.73|41.55|41.75|41.57|41.73|41.55|3
1736860160000|2025-01-14 13:09:20|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|4
1736860170000|2025-01-14 13:09:30|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736860210000|2025-01-14 13:10:10|41.74|41.56|41.73|41.55|41.74|41.56|41.73|41.55|2
1736860240000|2025-01-14 13:10:40|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736860260000|2025-01-14 13:11:00|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736860270000|2025-01-14 13:11:10|41.73|41.55|41.74|41.56|41.74|41.56|41.73|41.55|2
1736860280000|2025-01-14 13:11:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736860300000|2025-01-14 13:11:40|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736860310000|2025-01-14 13:11:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736860320000|2025-01-14 13:12:00|41.76|41.58|41.75|41.57|41.78|41.6|41.75|41.57|8
1736860330000|2025-01-14 13:12:10|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860340000|2025-01-14 13:12:20|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736860350000|2025-01-14 13:12:30|41.76|41.58|41.74|41.56|41.76|41.58|41.74|41.56|3
1736860360000|2025-01-14 13:12:40|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736860370000|2025-01-14 13:12:50|41.76|41.58|41.75|41.57|41.76|41.58|41.75|41.57|2
1736860380000|2025-01-14 13:13:00|41.74|41.56|41.76|41.58|41.76|41.58|41.74|41.56|5
1736860390000|2025-01-14 13:13:10|41.75|41.57|41.75|41.57|41.75|41.57|41.74|41.56|3
1736860400000|2025-01-14 13:13:20|41.74|41.56|41.75|41.57|41.75|41.57|41.74|41.56|2
1736860410000|2025-01-14 13:13:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860430000|2025-01-14 13:13:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|4
1736860440000|2025-01-14 13:14:00|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736860450000|2025-01-14 13:14:10|41.75|41.57|41.76|41.58|41.77|41.59|41.75|41.57|4
1736860460000|2025-01-14 13:14:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736860470000|2025-01-14 13:14:30|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860480000|2025-01-14 13:14:40|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736860490000|2025-01-14 13:14:50|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|4
1736860500000|2025-01-14 13:15:00|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860510000|2025-01-14 13:15:10|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|2
1736860520000|2025-01-14 13:15:20|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|5
1736860530000|2025-01-14 13:15:30|41.78|41.6|41.79|41.61|41.79|41.61|41.78|41.6|2
1736860550000|2025-01-14 13:15:50|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736860560000|2025-01-14 13:16:00|41.77|41.59|41.77|41.59|41.77|41.59|41.76|41.58|3
1736860590000|2025-01-14 13:16:30|41.76|41.58|41.77|41.59|41.77|41.59|41.76|41.58|2
1736860600000|2025-01-14 13:16:40|41.76|41.58|41.76|41.58|41.76|41.58|41.76|41.58|1
1736860610000|2025-01-14 13:16:50|41.77|41.59|41.76|41.58|41.77|41.59|41.76|41.58|4
1736860680000|2025-01-14 13:18:00|41.75|41.57|41.7|41.52|41.75|41.57|41.7|41.52|6
1736860690000|2025-01-14 13:18:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736860710000|2025-01-14 13:18:30|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736860720000|2025-01-14 13:18:40|41.71|41.53|41.74|41.56|41.74|41.56|41.71|41.53|4
1736860730000|2025-01-14 13:18:50|41.75|41.57|41.76|41.58|41.76|41.58|41.75|41.57|2
1736860740000|2025-01-14 13:19:00|41.75|41.57|41.75|41.57|41.76|41.58|41.75|41.57|3
1736860760000|2025-01-14 13:19:20|41.74|41.56|41.74|41.56|41.75|41.57|41.73|41.55|7
1736860770000|2025-01-14 13:19:30|41.73|41.55|41.72|41.54|41.73|41.55|41.72|41.54|2
1736860780000|2025-01-14 13:19:40|41.73|41.55|41.73|41.55|41.73|41.55|41.72|41.54|3
1736860790000|2025-01-14 13:19:50|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736860800000|2025-01-14 13:20:00|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736860810000|2025-01-14 13:20:10|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736860820000|2025-01-14 13:20:20|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736860830000|2025-01-14 13:20:30|41.7|41.52|41.71|41.53|41.71|41.53|41.7|41.52|2
1736860840000|2025-01-14 13:20:40|41.72|41.54|41.72|41.54|41.72|41.54|41.72|41.54|1
1736860850000|2025-01-14 13:20:50|41.73|41.55|41.73|41.55|41.73|41.55|41.73|41.55|1
1736860860000|2025-01-14 13:21:00|41.72|41.54|41.76|41.58|41.76|41.58|41.72|41.54|4
1736860870000|2025-01-14 13:21:10|41.77|41.59|41.77|41.59|41.77|41.59|41.77|41.59|1
1736860880000|2025-01-14 13:21:20|41.78|41.6|41.78|41.6|41.78|41.6|41.78|41.6|1
1736860900000|2025-01-14 13:21:40|41.77|41.59|41.77|41.59|41.78|41.6|41.77|41.59|3
1736860910000|2025-01-14 13:21:50|41.78|41.6|41.76|41.58|41.78|41.6|41.75|41.57|5
1736860920000|2025-01-14 13:22:00|41.77|41.59|41.74|41.56|41.77|41.59|41.74|41.56|4
1736860940000|2025-01-14 13:22:20|41.73|41.55|41.74|41.56|41.74|41.56|41.72|41.54|3
1736860950000|2025-01-14 13:22:30|41.75|41.57|41.74|41.56|41.75|41.57|41.74|41.56|2
1736860960000|2025-01-14 13:22:40|41.75|41.57|41.75|41.57|41.75|41.57|41.75|41.57|1
1736860970000|2025-01-14 13:22:50|41.74|41.56|41.74|41.56|41.74|41.56|41.74|41.56|1
1736861040000|2025-01-14 13:24:00|41.72|41.54|41.71|41.53|41.72|41.54|41.71|41.53|2
1736861070000|2025-01-14 13:24:30|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736861110000|2025-01-14 13:25:10|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736861150000|2025-01-14 13:25:50|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|4
1736861160000|2025-01-14 13:26:00|41.7|41.52|41.69|41.51|41.7|41.52|41.69|41.51|2
1736861200000|2025-01-14 13:26:40|41.68|41.5|41.67|41.49|41.68|41.5|41.67|41.49|2
1736861210000|2025-01-14 13:26:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1736861220000|2025-01-14 13:27:00|41.67|41.49|41.67|41.49|41.67|41.49|41.65|41.47|4
1736861330000|2025-01-14 13:28:50|41.68|41.5|41.68|41.5|41.68|41.5|41.68|41.5|1
1736861340000|2025-01-14 13:29:00|41.69|41.51|41.7|41.52|41.7|41.52|41.69|41.51|2
1736861350000|2025-01-14 13:29:10|41.69|41.51|41.69|41.51|41.69|41.51|41.69|41.51|1
1736861360000|2025-01-14 13:29:20|41.7|41.52|41.7|41.52|41.7|41.52|41.7|41.52|1
1736861370000|2025-01-14 13:29:30|41.71|41.53|41.71|41.53|41.71|41.53|41.71|41.53|1
1736861400000|2025-01-14 13:30:00|41.74|41.56|41.86|41.68|41.86|41.68|41.74|41.56|9
1736861410000|2025-01-14 13:30:10|41.87|41.69|42.12|41.94|42.12|41.94|41.87|41.69|18
1736861420000|2025-01-14 13:30:20|42.11|41.93|42.23|42.05|42.24|42.06|42.11|41.93|12
1736861430000|2025-01-14 13:30:30|42.29|42.11|42.35|42.17|42.43|42.25|42.29|42.11|11
1736861440000|2025-01-14 13:30:40|42.37|42.19|42.5|42.32|42.52|42.34|42.37|42.19|15
1736861450000|2025-01-14 13:30:50|42.45|42.27|42.39|42.21|42.45|42.27|42.38|42.2|9
1736861460000|2025-01-14 13:31:00|42.38|42.2|42.44|42.26|42.44|42.26|42.38|42.2|8
1736861470000|2025-01-14 13:31:10|42.43|42.25|42.47|42.29|42.48|42.3|42.43|42.25|11
1736861480000|2025-01-14 13:31:20|42.48|42.3|42.53|42.35|42.54|42.36|42.48|42.3|13
1736861490000|2025-01-14 13:31:30|42.52|42.34|42.48|42.3|42.52|42.34|42.48|42.3|9
1736861500000|2025-01-14 13:31:40|42.5|42.32|42.52|42.34|42.52|42.34|42.49|42.31|9
1736861510000|2025-01-14 13:31:50|42.51|42.33|42.51|42.33|42.53|42.35|42.5|42.32|6
1736861520000|2025-01-14 13:32:00|42.52|42.34|42.51|42.33|42.56|42.38|42.51|42.33|11
1736861530000|2025-01-14 13:32:10|42.52|42.34|42.55|42.37|42.56|42.38|42.52|42.34|8
1736861540000|2025-01-14 13:32:20|42.52|42.34|42.44|42.26|42.54|42.36|42.44|42.26|7
1736861550000|2025-01-14 13:32:30|42.43|42.25|42.38|42.2|42.43|42.25|42.38|42.2|4
1736861560000|2025-01-14 13:32:40|42.4|42.22|42.36|42.18|42.4|42.22|42.35|42.17|5
1736861570000|2025-01-14 13:32:50|42.37|42.19|42.29|42.11|42.37|42.19|42.29|42.11|10
1736861580000|2025-01-14 13:33:00|42.28|42.1|42.3|42.12|42.32|42.14|42.27|42.09|7
1736861590000|2025-01-14 13:33:10|42.31|42.13|42.4|42.22|42.4|42.22|42.31|42.13|9
1736861600000|2025-01-14 13:33:20|42.39|42.21|42.35|42.17|42.39|42.21|42.33|42.15|15
1736861610000|2025-01-14 13:33:30|42.36|42.18|42.38|42.2|42.41|42.23|42.36|42.18|12
1736861620000|2025-01-14 13:33:40|42.37|42.19|42.3|42.12|42.37|42.19|42.29|42.11|11
1736861630000|2025-01-14 13:33:50|42.29|42.11|42.27|42.09|42.29|42.11|42.26|42.08|5
1736861640000|2025-01-14 13:34:00|42.26|42.08|42.25|42.07|42.26|42.08|42.24|42.06|7
1736861650000|2025-01-14 13:34:10|42.26|42.08|42.29|42.11|42.31|42.13|42.26|42.08|8
1736861660000|2025-01-14 13:34:20|42.3|42.12|42.36|42.18|42.36|42.18|42.29|42.11|11
1736861670000|2025-01-14 13:34:30|42.37|42.19|42.36|42.18|42.39|42.21|42.36|42.18|6
1736861680000|2025-01-14 13:34:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736861700000|2025-01-14 13:35:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736861710000|2025-01-14 13:35:10|42.1|41.92|42.11|41.93|42.16|41.98|42.07|41.89|13
1736861720000|2025-01-14 13:35:20|42.1|41.92|42.17|41.99|42.18|42|42.1|41.92|6
1736861730000|2025-01-14 13:35:30|42.15|41.97|42.12|41.94|42.17|41.99|42.1|41.92|11
1736861740000|2025-01-14 13:35:40|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736861750000|2025-01-14 13:35:50|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|6
1736861760000|2025-01-14 13:36:00|42.12|41.94|42.21|42.03|42.21|42.03|42.1|41.92|14
1736861770000|2025-01-14 13:36:10|42.22|42.04|42.22|42.04|42.25|42.07|42.22|42.04|4
1736861780000|2025-01-14 13:36:20|42.24|42.06|42.21|42.03|42.24|42.06|42.2|42.02|8
1736861790000|2025-01-14 13:36:30|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|4
1736861800000|2025-01-14 13:36:40|42.17|41.99|42.11|41.93|42.17|41.99|42.1|41.92|8
1736861810000|2025-01-14 13:36:50|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736861820000|2025-01-14 13:37:00|42.12|41.94|42.1|41.92|42.12|41.94|42.1|41.92|5
1736861830000|2025-01-14 13:37:10|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|6
1736861840000|2025-01-14 13:37:20|42.15|41.97|42.18|42|42.19|42.01|42.15|41.97|6
1736861850000|2025-01-14 13:37:30|42.16|41.98|42.22|42.04|42.22|42.04|42.16|41.98|5
1736861860000|2025-01-14 13:37:40|42.23|42.05|42.21|42.03|42.24|42.06|42.2|42.02|7
1736861870000|2025-01-14 13:37:50|42.2|42.02|42.17|41.99|42.21|42.03|42.17|41.99|9
1736861880000|2025-01-14 13:38:00|42.15|41.97|42.15|41.97|42.17|41.99|42.15|41.97|5
1736861890000|2025-01-14 13:38:10|42.16|41.98|42.15|41.97|42.16|41.98|42.13|41.95|12
1736861900000|2025-01-14 13:38:20|42.14|41.96|42.15|41.97|42.17|41.99|42.14|41.96|6
1736861910000|2025-01-14 13:38:30|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|2
1736861920000|2025-01-14 13:38:40|42.13|41.95|42.13|41.95|42.15|41.97|42.13|41.95|5
1736861930000|2025-01-14 13:38:50|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1736861940000|2025-01-14 13:39:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736861950000|2025-01-14 13:39:10|42.12|41.94|42.13|41.95|42.14|41.96|42.12|41.94|6
1736861960000|2025-01-14 13:39:20|42.14|41.96|42.18|42|42.19|42.01|42.13|41.95|7
1736861970000|2025-01-14 13:39:30|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1736861980000|2025-01-14 13:39:40|42.14|41.96|42.16|41.98|42.16|41.98|42.12|41.94|8
1736861990000|2025-01-14 13:39:50|42.17|41.99|42.21|42.03|42.21|42.03|42.17|41.99|7
1736862000000|2025-01-14 13:40:00|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736862010000|2025-01-14 13:40:10|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|4
1736862020000|2025-01-14 13:40:20|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|2
1736862030000|2025-01-14 13:40:30|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|7
1736862040000|2025-01-14 13:40:40|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736862050000|2025-01-14 13:40:50|42.16|41.98|42.14|41.96|42.16|41.98|42.13|41.95|7
1736862060000|2025-01-14 13:41:00|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736862070000|2025-01-14 13:41:10|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736862080000|2025-01-14 13:41:20|42.12|41.94|42.11|41.93|42.13|41.95|42.11|41.93|8
1736862090000|2025-01-14 13:41:30|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736862100000|2025-01-14 13:41:40|42.13|41.95|42.18|42|42.18|42|42.13|41.95|5
1736862110000|2025-01-14 13:41:50|42.19|42.01|42.23|42.05|42.23|42.05|42.19|42.01|5
1736862120000|2025-01-14 13:42:00|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736862130000|2025-01-14 13:42:10|42.21|42.03|42.21|42.03|42.22|42.04|42.2|42.02|5
1736862140000|2025-01-14 13:42:20|42.2|42.02|42.22|42.04|42.22|42.04|42.2|42.02|5
1736862150000|2025-01-14 13:42:30|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736862160000|2025-01-14 13:42:40|42.21|42.03|42.18|42|42.21|42.03|42.18|42|6
1736862170000|2025-01-14 13:42:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736862180000|2025-01-14 13:43:00|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736862190000|2025-01-14 13:43:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736862200000|2025-01-14 13:43:20|42.16|41.98|42.2|42.02|42.2|42.02|42.16|41.98|3
1736862210000|2025-01-14 13:43:30|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736862220000|2025-01-14 13:43:40|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736862230000|2025-01-14 13:43:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736862240000|2025-01-14 13:44:00|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736862250000|2025-01-14 13:44:10|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|4
1736862260000|2025-01-14 13:44:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736862270000|2025-01-14 13:44:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736862300000|2025-01-14 13:45:00|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1736862320000|2025-01-14 13:45:20|42.14|41.96|42.19|42.01|42.19|42.01|42.14|41.96|5
1736862330000|2025-01-14 13:45:30|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736862340000|2025-01-14 13:45:40|42.17|41.99|42.18|42|42.19|42.01|42.17|41.99|4
1736862350000|2025-01-14 13:45:50|42.19|42.01|42.21|42.03|42.22|42.04|42.19|42.01|4
1736862360000|2025-01-14 13:46:00|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736862370000|2025-01-14 13:46:10|42.21|42.03|42.17|41.99|42.21|42.03|42.17|41.99|5
1736862380000|2025-01-14 13:46:20|42.18|42|42.18|42|42.18|42|42.17|41.99|5
1736862390000|2025-01-14 13:46:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736862400000|2025-01-14 13:46:40|42.2|42.02|42.24|42.06|42.24|42.06|42.2|42.02|5
1736862410000|2025-01-14 13:46:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736862420000|2025-01-14 13:47:00|42.27|42.09|42.31|42.13|42.31|42.13|42.27|42.09|5
1736862430000|2025-01-14 13:47:10|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736862440000|2025-01-14 13:47:20|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|5
1736862450000|2025-01-14 13:47:30|42.32|42.14|42.32|42.14|42.32|42.14|42.31|42.13|5
1736862460000|2025-01-14 13:47:40|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|2
1736862470000|2025-01-14 13:47:50|42.36|42.18|42.4|42.22|42.4|42.22|42.36|42.18|4
1736862480000|2025-01-14 13:48:00|42.39|42.21|42.36|42.18|42.39|42.21|42.36|42.18|3
1736862490000|2025-01-14 13:48:10|42.35|42.17|42.37|42.19|42.37|42.19|42.35|42.17|3
1736862500000|2025-01-14 13:48:20|42.36|42.18|42.37|42.19|42.39|42.21|42.36|42.18|5
1736862510000|2025-01-14 13:48:30|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|4
1736862520000|2025-01-14 13:48:40|42.38|42.2|42.35|42.17|42.38|42.2|42.35|42.17|6
1736862530000|2025-01-14 13:48:50|42.36|42.18|42.36|42.18|42.36|42.18|42.35|42.17|3
1736862540000|2025-01-14 13:49:00|42.37|42.19|42.36|42.18|42.38|42.2|42.35|42.17|6
1736862550000|2025-01-14 13:49:10|42.35|42.17|42.36|42.18|42.36|42.18|42.35|42.17|2
1736862560000|2025-01-14 13:49:20|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736862570000|2025-01-14 13:49:30|42.34|42.16|42.32|42.14|42.34|42.16|42.32|42.14|5
1736862580000|2025-01-14 13:49:40|42.33|42.15|42.32|42.14|42.33|42.15|42.32|42.14|2
1736862590000|2025-01-14 13:49:50|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736862600000|2025-01-14 13:50:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736862610000|2025-01-14 13:50:10|42.29|42.11|42.29|42.11|42.3|42.12|42.29|42.11|3
1736862620000|2025-01-14 13:50:20|42.3|42.12|42.27|42.09|42.31|42.13|42.27|42.09|6
1736862630000|2025-01-14 13:50:30|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736862640000|2025-01-14 13:50:40|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|4
1736862650000|2025-01-14 13:50:50|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|4
1736862660000|2025-01-14 13:51:00|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|3
1736862670000|2025-01-14 13:51:10|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|3
1736862680000|2025-01-14 13:51:20|42.21|42.03|42.19|42.01|42.21|42.03|42.18|42|5
1736862690000|2025-01-14 13:51:30|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736862700000|2025-01-14 13:51:40|42.16|41.98|42.17|41.99|42.18|42|42.16|41.98|4
1736862710000|2025-01-14 13:51:50|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736862720000|2025-01-14 13:52:00|42.16|41.98|42.16|41.98|42.16|41.98|42.15|41.97|3
1736862730000|2025-01-14 13:52:10|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|4
1736862740000|2025-01-14 13:52:20|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736862750000|2025-01-14 13:52:30|42.12|41.94|42.13|41.95|42.13|41.95|42.12|41.94|2
1736862760000|2025-01-14 13:52:40|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|5
1736862770000|2025-01-14 13:52:50|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736862780000|2025-01-14 13:53:00|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|3
1736862790000|2025-01-14 13:53:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736862800000|2025-01-14 13:53:20|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736862810000|2025-01-14 13:53:30|42.16|41.98|42.15|41.97|42.17|41.99|42.15|41.97|4
1736862820000|2025-01-14 13:53:40|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736862830000|2025-01-14 13:53:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|4
1736862840000|2025-01-14 13:54:00|42.15|41.97|42.12|41.94|42.15|41.97|42.12|41.94|4
1736862850000|2025-01-14 13:54:10|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736862860000|2025-01-14 13:54:20|42.14|41.96|42.18|42|42.18|42|42.14|41.96|3
1736862880000|2025-01-14 13:54:40|42.17|41.99|42.18|42|42.18|42|42.17|41.99|4
1736862890000|2025-01-14 13:54:50|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736862900000|2025-01-14 13:55:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736862910000|2025-01-14 13:55:10|42.2|42.02|42.23|42.05|42.23|42.05|42.2|42.02|4
1736862930000|2025-01-14 13:55:30|42.22|42.04|42.27|42.09|42.27|42.09|42.22|42.04|5
1736862940000|2025-01-14 13:55:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736862950000|2025-01-14 13:55:50|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736862960000|2025-01-14 13:56:00|42.23|42.05|42.22|42.04|42.24|42.06|42.22|42.04|4
1736862980000|2025-01-14 13:56:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736862990000|2025-01-14 13:56:30|42.18|42|42.18|42|42.18|42|42.18|42|1
1736863000000|2025-01-14 13:56:40|42.17|41.99|42.14|41.96|42.17|41.99|42.13|41.95|8
1736863010000|2025-01-14 13:56:50|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736863020000|2025-01-14 13:57:00|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|5
1736863030000|2025-01-14 13:57:10|42.14|41.96|42.14|41.96|42.14|41.96|42.13|41.95|3
1736863040000|2025-01-14 13:57:20|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736863050000|2025-01-14 13:57:30|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736863060000|2025-01-14 13:57:40|42.17|41.99|42.17|41.99|42.19|42.01|42.17|41.99|7
1736863070000|2025-01-14 13:57:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736863080000|2025-01-14 13:58:00|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736863090000|2025-01-14 13:58:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736863100000|2025-01-14 13:58:20|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736863110000|2025-01-14 13:58:30|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736863120000|2025-01-14 13:58:40|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736863130000|2025-01-14 13:58:50|42.18|42|42.18|42|42.18|42|42.16|41.98|5
1736863140000|2025-01-14 13:59:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|5
1736863150000|2025-01-14 13:59:10|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736863160000|2025-01-14 13:59:20|42.15|41.97|42.14|41.96|42.15|41.97|42.14|41.96|2
1736863180000|2025-01-14 13:59:40|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736863200000|2025-01-14 14:00:00|42.14|41.96|42.13|41.95|42.14|41.96|42.13|41.95|2
1736863210000|2025-01-14 14:00:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736863220000|2025-01-14 14:00:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736863230000|2025-01-14 14:00:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736863240000|2025-01-14 14:00:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736863250000|2025-01-14 14:00:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863290000|2025-01-14 14:01:30|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736863300000|2025-01-14 14:01:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736863310000|2025-01-14 14:01:50|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863370000|2025-01-14 14:02:50|42.07|41.89|42.03|41.85|42.07|41.89|42.03|41.85|4
1736863380000|2025-01-14 14:03:00|42.02|41.84|42|41.82|42.02|41.84|42|41.82|3
1736863390000|2025-01-14 14:03:10|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736863400000|2025-01-14 14:03:20|42.01|41.83|41.99|41.81|42.01|41.83|41.99|41.81|2
1736863410000|2025-01-14 14:03:30|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736863420000|2025-01-14 14:03:40|42|41.82|42|41.82|42.01|41.83|42|41.82|3
1736863430000|2025-01-14 14:03:50|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|5
1736863440000|2025-01-14 14:04:00|41.98|41.8|42.04|41.86|42.04|41.86|41.98|41.8|4
1736863450000|2025-01-14 14:04:10|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736863460000|2025-01-14 14:04:20|42.06|41.88|42.05|41.87|42.06|41.88|42.04|41.86|6
1736863470000|2025-01-14 14:04:30|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736863480000|2025-01-14 14:04:40|42.05|41.87|42.04|41.86|42.05|41.87|42.02|41.84|5
1736863490000|2025-01-14 14:04:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|4
1736863500000|2025-01-14 14:05:00|42.05|41.87|42.07|41.89|42.07|41.89|42.05|41.87|3
1736863510000|2025-01-14 14:05:10|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863530000|2025-01-14 14:05:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736863540000|2025-01-14 14:05:40|42.08|41.9|42.05|41.87|42.08|41.9|42.05|41.87|3
1736863550000|2025-01-14 14:05:50|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736863560000|2025-01-14 14:06:00|42.03|41.85|42|41.82|42.04|41.86|41.99|41.81|7
1736863570000|2025-01-14 14:06:10|42.01|41.83|42.02|41.84|42.02|41.84|42.01|41.83|2
1736863580000|2025-01-14 14:06:20|42.03|41.85|42.03|41.85|42.05|41.87|42.03|41.85|3
1736863590000|2025-01-14 14:06:30|42.02|41.84|42.06|41.88|42.06|41.88|42.02|41.84|4
1736863600000|2025-01-14 14:06:40|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736863610000|2025-01-14 14:06:50|42.06|41.88|42.09|41.91|42.09|41.91|42.05|41.87|6
1736863630000|2025-01-14 14:07:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736863640000|2025-01-14 14:07:20|42.11|41.93|42.07|41.89|42.11|41.93|42.07|41.89|8
1736863660000|2025-01-14 14:07:40|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736863670000|2025-01-14 14:07:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736863680000|2025-01-14 14:08:00|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736863690000|2025-01-14 14:08:10|42.06|41.88|42.07|41.89|42.07|41.89|42.06|41.88|2
1736863700000|2025-01-14 14:08:20|42.05|41.87|42.05|41.87|42.05|41.87|42.05|41.87|1
1736863710000|2025-01-14 14:08:30|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736863730000|2025-01-14 14:08:50|42.07|41.89|42.09|41.91|42.09|41.91|42.07|41.89|2
1736863740000|2025-01-14 14:09:00|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736863770000|2025-01-14 14:09:30|42.05|41.87|42.05|41.87|42.06|41.88|42.05|41.87|3
1736863780000|2025-01-14 14:09:40|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736863790000|2025-01-14 14:09:50|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736863800000|2025-01-14 14:10:00|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736863810000|2025-01-14 14:10:10|42.01|41.83|42.01|41.83|42.01|41.83|42.01|41.83|1
1736863820000|2025-01-14 14:10:20|42|41.82|42|41.82|42|41.82|42|41.82|1
1736863830000|2025-01-14 14:10:30|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736863840000|2025-01-14 14:10:40|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736863850000|2025-01-14 14:10:50|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|3
1736863860000|2025-01-14 14:11:00|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736863880000|2025-01-14 14:11:20|41.97|41.79|41.97|41.79|41.98|41.8|41.97|41.79|5
1736863890000|2025-01-14 14:11:30|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736863900000|2025-01-14 14:11:40|41.99|41.81|42.03|41.85|42.03|41.85|41.97|41.79|4
1736863910000|2025-01-14 14:11:50|42.02|41.84|42.04|41.86|42.04|41.86|42.02|41.84|3
1736863940000|2025-01-14 14:12:20|42.03|41.85|42.02|41.84|42.03|41.85|42.02|41.84|2
1736863950000|2025-01-14 14:12:30|42.01|41.83|42|41.82|42.01|41.83|42|41.82|2
1736863960000|2025-01-14 14:12:40|42.01|41.83|42.03|41.85|42.03|41.85|42.01|41.83|2
1736863990000|2025-01-14 14:13:10|42.04|41.86|42.04|41.86|42.04|41.86|42.04|41.86|1
1736864000000|2025-01-14 14:13:20|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736864010000|2025-01-14 14:13:30|42.06|41.88|42.09|41.91|42.09|41.91|42.06|41.88|3
1736864020000|2025-01-14 14:13:40|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|3
1736864030000|2025-01-14 14:13:50|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736864040000|2025-01-14 14:14:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736864050000|2025-01-14 14:14:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736864060000|2025-01-14 14:14:20|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736864100000|2025-01-14 14:15:00|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|3
1736864110000|2025-01-14 14:15:10|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736864120000|2025-01-14 14:15:20|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|2
1736864140000|2025-01-14 14:15:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736864150000|2025-01-14 14:15:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736864160000|2025-01-14 14:16:00|42.18|42|42.21|42.03|42.21|42.03|42.18|42|4
1736864170000|2025-01-14 14:16:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736864190000|2025-01-14 14:16:30|42.22|42.04|42.22|42.04|42.22|42.04|42.21|42.03|5
1736864210000|2025-01-14 14:16:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736864260000|2025-01-14 14:17:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736864270000|2025-01-14 14:17:50|42.22|42.04|42.21|42.03|42.23|42.05|42.21|42.03|4
1736864280000|2025-01-14 14:18:00|42.2|42.02|42.18|42|42.2|42.02|42.18|42|3
1736864290000|2025-01-14 14:18:10|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736864300000|2025-01-14 14:18:20|42.18|42|42.2|42.02|42.2|42.02|42.18|42|2
1736864310000|2025-01-14 14:18:30|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|2
1736864350000|2025-01-14 14:19:10|42.24|42.06|42.26|42.08|42.26|42.08|42.24|42.06|3
1736864360000|2025-01-14 14:19:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736864380000|2025-01-14 14:19:40|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736864390000|2025-01-14 14:19:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736864420000|2025-01-14 14:20:20|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736864430000|2025-01-14 14:20:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736864460000|2025-01-14 14:21:00|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736864490000|2025-01-14 14:21:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|4
1736864500000|2025-01-14 14:21:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736864510000|2025-01-14 14:21:50|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736864520000|2025-01-14 14:22:00|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736864530000|2025-01-14 14:22:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736864550000|2025-01-14 14:22:30|42.3|42.12|42.3|42.12|42.3|42.12|42.28|42.1|8
1736864560000|2025-01-14 14:22:40|42.31|42.13|42.32|42.14|42.32|42.14|42.3|42.12|4
1736864570000|2025-01-14 14:22:50|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736864580000|2025-01-14 14:23:00|42.34|42.16|42.33|42.15|42.34|42.16|42.33|42.15|2
1736864590000|2025-01-14 14:23:10|42.32|42.14|42.32|42.14|42.32|42.14|42.32|42.14|1
1736864600000|2025-01-14 14:23:20|42.31|42.13|42.3|42.12|42.31|42.13|42.3|42.12|2
1736864610000|2025-01-14 14:23:30|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736864620000|2025-01-14 14:23:40|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736864630000|2025-01-14 14:23:50|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736864640000|2025-01-14 14:24:00|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736864670000|2025-01-14 14:24:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736864700000|2025-01-14 14:25:00|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736864710000|2025-01-14 14:25:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736864720000|2025-01-14 14:25:20|42.27|42.09|42.28|42.1|42.28|42.1|42.26|42.08|4
1736864730000|2025-01-14 14:25:30|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736864740000|2025-01-14 14:25:40|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736864760000|2025-01-14 14:26:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736864770000|2025-01-14 14:26:10|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736864780000|2025-01-14 14:26:20|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|4
1736864790000|2025-01-14 14:26:30|42.33|42.15|42.34|42.16|42.34|42.16|42.33|42.15|2
1736864800000|2025-01-14 14:26:40|42.35|42.17|42.35|42.17|42.35|42.17|42.34|42.16|3
1736864820000|2025-01-14 14:27:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736864850000|2025-01-14 14:27:30|42.37|42.19|42.37|42.19|42.37|42.19|42.37|42.19|1
1736864860000|2025-01-14 14:27:40|42.38|42.2|42.38|42.2|42.38|42.2|42.38|42.2|1
1736864870000|2025-01-14 14:27:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736864900000|2025-01-14 14:28:20|42.4|42.22|42.4|42.22|42.4|42.22|42.39|42.21|3
1736864920000|2025-01-14 14:28:40|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736864930000|2025-01-14 14:28:50|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|4
1736864940000|2025-01-14 14:29:00|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|2
1736864950000|2025-01-14 14:29:10|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736864970000|2025-01-14 14:29:30|42.4|42.22|42.4|42.22|42.4|42.22|42.4|42.22|1
1736864980000|2025-01-14 14:29:40|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736865000000|2025-01-14 14:30:00|42.39|42.21|42.38|42.2|42.39|42.21|42.38|42.2|2
1736865010000|2025-01-14 14:30:10|42.37|42.19|42.38|42.2|42.38|42.2|42.37|42.19|4
1736865020000|2025-01-14 14:30:20|42.39|42.21|42.42|42.24|42.42|42.24|42.39|42.21|3
1736865030000|2025-01-14 14:30:30|42.43|42.25|42.42|42.24|42.43|42.25|42.42|42.24|2
1736865040000|2025-01-14 14:30:40|42.43|42.25|42.44|42.26|42.44|42.26|42.43|42.25|2
1736865050000|2025-01-14 14:30:50|42.43|42.25|42.45|42.27|42.45|42.27|42.43|42.25|5
1736865070000|2025-01-14 14:31:10|42.46|42.28|42.46|42.28|42.46|42.28|42.46|42.28|1
1736865080000|2025-01-14 14:31:20|42.45|42.27|42.46|42.28|42.46|42.28|42.44|42.26|4
1736865090000|2025-01-14 14:31:30|42.45|42.27|42.45|42.27|42.47|42.29|42.44|42.26|10
1736865100000|2025-01-14 14:31:40|42.44|42.26|42.45|42.27|42.45|42.27|42.44|42.26|2
1736865110000|2025-01-14 14:31:50|42.46|42.28|42.47|42.29|42.47|42.29|42.46|42.28|2
1736865120000|2025-01-14 14:32:00|42.46|42.28|42.43|42.25|42.46|42.28|42.43|42.25|6
1736865130000|2025-01-14 14:32:10|42.42|42.24|42.41|42.23|42.42|42.24|42.41|42.23|2
1736865140000|2025-01-14 14:32:20|42.4|42.22|42.35|42.17|42.4|42.22|42.35|42.17|8
1736865160000|2025-01-14 14:32:40|42.37|42.19|42.37|42.19|42.39|42.21|42.37|42.19|3
1736865170000|2025-01-14 14:32:50|42.36|42.18|42.34|42.16|42.36|42.18|42.34|42.16|5
1736865180000|2025-01-14 14:33:00|42.33|42.15|42.35|42.17|42.35|42.17|42.33|42.15|4
1736865190000|2025-01-14 14:33:10|42.34|42.16|42.31|42.13|42.34|42.16|42.31|42.13|6
1736865200000|2025-01-14 14:33:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736865210000|2025-01-14 14:33:30|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736865220000|2025-01-14 14:33:40|42.32|42.14|42.3|42.12|42.32|42.14|42.3|42.12|3
1736865240000|2025-01-14 14:34:00|42.33|42.15|42.36|42.18|42.37|42.19|42.33|42.15|5
1736865250000|2025-01-14 14:34:10|42.38|42.2|42.39|42.21|42.39|42.21|42.38|42.2|2
1736865260000|2025-01-14 14:34:20|42.41|42.23|42.4|42.22|42.41|42.23|42.39|42.21|3
1736865270000|2025-01-14 14:34:30|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736865280000|2025-01-14 14:34:40|42.42|42.24|42.43|42.25|42.43|42.25|42.42|42.24|2
1736865290000|2025-01-14 14:34:50|42.42|42.24|42.42|42.24|42.43|42.25|42.42|42.24|3
1736865300000|2025-01-14 14:35:00|42.43|42.25|42.48|42.3|42.48|42.3|42.43|42.25|5
1736865310000|2025-01-14 14:35:10|42.47|42.29|42.48|42.3|42.48|42.3|42.47|42.29|2
1736865320000|2025-01-14 14:35:20|42.49|42.31|42.49|42.31|42.49|42.31|42.48|42.3|3
1736865330000|2025-01-14 14:35:30|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736865340000|2025-01-14 14:35:40|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|5
1736865350000|2025-01-14 14:35:50|42.5|42.32|42.5|42.32|42.5|42.32|42.5|42.32|1
1736865360000|2025-01-14 14:36:00|42.51|42.33|42.49|42.31|42.51|42.33|42.49|42.31|3
1736865370000|2025-01-14 14:36:10|42.5|42.32|42.52|42.34|42.52|42.34|42.49|42.31|4
1736865380000|2025-01-14 14:36:20|42.5|42.32|42.5|42.32|42.51|42.33|42.5|42.32|3
1736865390000|2025-01-14 14:36:30|42.49|42.31|42.49|42.31|42.49|42.31|42.49|42.31|1
1736865400000|2025-01-14 14:36:40|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736865410000|2025-01-14 14:36:50|42.49|42.31|42.5|42.32|42.5|42.32|42.49|42.31|2
1736865420000|2025-01-14 14:37:00|42.53|42.35|42.56|42.38|42.56|42.38|42.53|42.35|4
1736865430000|2025-01-14 14:37:10|42.58|42.4|42.59|42.41|42.59|42.41|42.58|42.4|2
1736865440000|2025-01-14 14:37:20|42.6|42.42|42.63|42.45|42.63|42.45|42.6|42.42|4
1736865450000|2025-01-14 14:37:30|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736865460000|2025-01-14 14:37:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736865470000|2025-01-14 14:37:50|42.63|42.45|42.63|42.45|42.64|42.46|42.61|42.43|9
1736865480000|2025-01-14 14:38:00|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|4
1736865500000|2025-01-14 14:38:20|42.62|42.44|42.61|42.43|42.63|42.45|42.61|42.43|4
1736865510000|2025-01-14 14:38:30|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|4
1736865520000|2025-01-14 14:38:40|42.6|42.42|42.6|42.42|42.61|42.43|42.6|42.42|3
1736865530000|2025-01-14 14:38:50|42.62|42.44|42.65|42.47|42.65|42.47|42.62|42.44|4
1736865540000|2025-01-14 14:39:00|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736865550000|2025-01-14 14:39:10|42.62|42.44|42.58|42.4|42.63|42.45|42.58|42.4|5
1736865560000|2025-01-14 14:39:20|42.57|42.39|42.53|42.35|42.57|42.39|42.53|42.35|7
1736865570000|2025-01-14 14:39:30|42.55|42.37|42.55|42.37|42.55|42.37|42.54|42.36|3
1736865580000|2025-01-14 14:39:40|42.56|42.38|42.6|42.42|42.6|42.42|42.56|42.38|4
1736865600000|2025-01-14 14:40:00|42.61|42.43|42.65|42.47|42.65|42.47|42.61|42.43|5
1736865610000|2025-01-14 14:40:10|42.66|42.48|42.66|42.48|42.67|42.49|42.64|42.46|7
1736865620000|2025-01-14 14:40:20|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736865630000|2025-01-14 14:40:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|4
1736865660000|2025-01-14 14:41:00|42.66|42.48|42.65|42.47|42.66|42.48|42.65|42.47|2
1736865670000|2025-01-14 14:41:10|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736865680000|2025-01-14 14:41:20|42.65|42.47|42.65|42.47|42.66|42.48|42.65|42.47|3
1736865690000|2025-01-14 14:41:30|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736865700000|2025-01-14 14:41:40|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736865710000|2025-01-14 14:41:50|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736865720000|2025-01-14 14:42:00|42.63|42.45|42.63|42.45|42.63|42.45|42.63|42.45|1
1736865730000|2025-01-14 14:42:10|42.62|42.44|42.62|42.44|42.62|42.44|42.62|42.44|1
1736865740000|2025-01-14 14:42:20|42.61|42.43|42.61|42.43|42.61|42.43|42.61|42.43|1
1736865750000|2025-01-14 14:42:30|42.62|42.44|42.61|42.43|42.62|42.44|42.61|42.43|4
1736865760000|2025-01-14 14:42:40|42.6|42.42|42.61|42.43|42.62|42.44|42.6|42.42|4
1736865770000|2025-01-14 14:42:50|42.6|42.42|42.59|42.41|42.6|42.42|42.59|42.41|2
1736865780000|2025-01-14 14:43:00|42.58|42.4|42.57|42.39|42.58|42.4|42.56|42.38|6
1736865790000|2025-01-14 14:43:10|42.56|42.38|42.52|42.34|42.57|42.39|42.52|42.34|9
1736865800000|2025-01-14 14:43:20|42.51|42.33|42.5|42.32|42.51|42.33|42.5|42.32|2
1736865810000|2025-01-14 14:43:30|42.49|42.31|42.49|42.31|42.5|42.32|42.49|42.31|3
1736865820000|2025-01-14 14:43:40|42.48|42.3|42.48|42.3|42.49|42.31|42.48|42.3|7
1736865830000|2025-01-14 14:43:50|42.49|42.31|42.48|42.3|42.49|42.31|42.48|42.3|2
1736865850000|2025-01-14 14:44:10|42.46|42.28|42.45|42.27|42.46|42.28|42.45|42.27|2
1736865860000|2025-01-14 14:44:20|42.44|42.26|42.42|42.24|42.44|42.26|42.42|42.24|2
1736865870000|2025-01-14 14:44:30|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736865890000|2025-01-14 14:44:50|42.41|42.23|42.44|42.26|42.44|42.26|42.41|42.23|2
1736865900000|2025-01-14 14:45:00|42.45|42.27|42.43|42.25|42.45|42.27|42.43|42.25|3
1736865910000|2025-01-14 14:45:10|42.42|42.24|42.37|42.19|42.42|42.24|42.37|42.19|6
1736865920000|2025-01-14 14:45:20|42.36|42.18|42.35|42.17|42.36|42.18|42.33|42.15|7
1736865930000|2025-01-14 14:45:30|42.34|42.16|42.33|42.15|42.35|42.17|42.33|42.15|4
1736865940000|2025-01-14 14:45:40|42.32|42.14|42.31|42.13|42.33|42.15|42.3|42.12|8
1736865950000|2025-01-14 14:45:50|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736865960000|2025-01-14 14:46:00|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736865970000|2025-01-14 14:46:10|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736866000000|2025-01-14 14:46:40|42.28|42.1|42.24|42.06|42.28|42.1|42.24|42.06|4
1736866020000|2025-01-14 14:47:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736866030000|2025-01-14 14:47:10|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736866040000|2025-01-14 14:47:20|42.19|42.01|42.21|42.03|42.22|42.04|42.18|42|7
1736866050000|2025-01-14 14:47:30|42.23|42.05|42.19|42.01|42.23|42.05|42.19|42.01|4
1736866060000|2025-01-14 14:47:40|42.18|42|42.2|42.02|42.2|42.02|42.18|42|3
1736866070000|2025-01-14 14:47:50|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736866080000|2025-01-14 14:48:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736866090000|2025-01-14 14:48:10|42.16|41.98|42.18|42|42.18|42|42.16|41.98|7
1736866100000|2025-01-14 14:48:20|42.17|41.99|42.16|41.98|42.2|42.02|42.16|41.98|7
1736866110000|2025-01-14 14:48:30|42.18|42|42.23|42.05|42.23|42.05|42.18|42|4
1736866120000|2025-01-14 14:48:40|42.22|42.04|42.21|42.03|42.23|42.05|42.2|42.02|6
1736866130000|2025-01-14 14:48:50|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|6
1736866140000|2025-01-14 14:49:00|42.18|42|42.2|42.02|42.22|42.04|42.18|42|7
1736866150000|2025-01-14 14:49:10|42.19|42.01|42.2|42.02|42.2|42.02|42.18|42|5
1736866160000|2025-01-14 14:49:20|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736866170000|2025-01-14 14:49:30|42.21|42.03|42.2|42.02|42.21|42.03|42.19|42.01|4
1736866180000|2025-01-14 14:49:40|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736866190000|2025-01-14 14:49:50|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736866200000|2025-01-14 14:50:00|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|6
1736866210000|2025-01-14 14:50:10|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736866220000|2025-01-14 14:50:20|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|6
1736866230000|2025-01-14 14:50:30|42.21|42.03|42.18|42|42.21|42.03|42.18|42|6
1736866240000|2025-01-14 14:50:40|42.17|41.99|42.17|41.99|42.18|42|42.17|41.99|7
1736866250000|2025-01-14 14:50:50|42.18|42|42.19|42.01|42.19|42.01|42.18|42|2
1736866260000|2025-01-14 14:51:00|42.18|42|42.19|42.01|42.19|42.01|42.18|42|4
1736866280000|2025-01-14 14:51:20|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736866290000|2025-01-14 14:51:30|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736866300000|2025-01-14 14:51:40|42.22|42.04|42.26|42.08|42.26|42.08|42.22|42.04|4
1736866310000|2025-01-14 14:51:50|42.27|42.09|42.26|42.08|42.28|42.1|42.26|42.08|6
1736866320000|2025-01-14 14:52:00|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736866330000|2025-01-14 14:52:10|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736866340000|2025-01-14 14:52:20|42.3|42.12|42.29|42.11|42.3|42.12|42.28|42.1|3
1736866350000|2025-01-14 14:52:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736866360000|2025-01-14 14:52:40|42.28|42.1|42.22|42.04|42.28|42.1|42.22|42.04|8
1736866370000|2025-01-14 14:52:50|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736866390000|2025-01-14 14:53:10|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736866400000|2025-01-14 14:53:20|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736866410000|2025-01-14 14:53:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|4
1736866420000|2025-01-14 14:53:40|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736866430000|2025-01-14 14:53:50|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736866440000|2025-01-14 14:54:00|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736866450000|2025-01-14 14:54:10|42.1|41.92|42.09|41.91|42.1|41.92|42.08|41.9|4
1736866460000|2025-01-14 14:54:20|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736866470000|2025-01-14 14:54:30|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736866480000|2025-01-14 14:54:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736866490000|2025-01-14 14:54:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|5
1736866500000|2025-01-14 14:55:00|42.11|41.93|42.11|41.93|42.13|41.95|42.11|41.93|3
1736866510000|2025-01-14 14:55:10|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|3
1736866520000|2025-01-14 14:55:20|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|3
1736866530000|2025-01-14 14:55:30|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736866540000|2025-01-14 14:55:40|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|8
1736866550000|2025-01-14 14:55:50|42.08|41.9|42.08|41.9|42.09|41.91|42.08|41.9|7
1736866560000|2025-01-14 14:56:00|42.07|41.89|42.04|41.86|42.07|41.89|42.04|41.86|6
1736866570000|2025-01-14 14:56:10|42.05|41.87|42.05|41.87|42.05|41.87|42.04|41.86|3
1736866580000|2025-01-14 14:56:20|42.06|41.88|42.1|41.92|42.1|41.92|42.05|41.87|7
1736866590000|2025-01-14 14:56:30|42.11|41.93|42.16|41.98|42.16|41.98|42.11|41.93|7
1736866600000|2025-01-14 14:56:40|42.15|41.97|42.14|41.96|42.16|41.98|42.13|41.95|10
1736866610000|2025-01-14 14:56:50|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|2
1736866620000|2025-01-14 14:57:00|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736866640000|2025-01-14 14:57:20|42.12|41.94|42.1|41.92|42.13|41.95|42.09|41.91|6
1736866650000|2025-01-14 14:57:30|42.09|41.91|42.08|41.9|42.1|41.92|42.08|41.9|4
1736866670000|2025-01-14 14:57:50|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|5
1736866680000|2025-01-14 14:58:00|42.08|41.9|42.04|41.86|42.08|41.9|42.04|41.86|5
1736866690000|2025-01-14 14:58:10|42.03|41.85|42.03|41.85|42.04|41.86|42.03|41.85|3
1736866700000|2025-01-14 14:58:20|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1736866720000|2025-01-14 14:58:40|42.03|41.85|42.04|41.86|42.05|41.87|42.03|41.85|4
1736866730000|2025-01-14 14:58:50|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736866740000|2025-01-14 14:59:00|42.05|41.87|42.03|41.85|42.06|41.88|42.03|41.85|5
1736866750000|2025-01-14 14:59:10|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|4
1736866760000|2025-01-14 14:59:20|42.04|41.86|42.07|41.89|42.07|41.89|42.04|41.86|3
1736866770000|2025-01-14 14:59:30|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736866780000|2025-01-14 14:59:40|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736866790000|2025-01-14 14:59:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736866800000|2025-01-14 15:00:00|42.11|41.93|42.11|41.93|42.12|41.94|42.11|41.93|5
1736866810000|2025-01-14 15:00:10|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|5
1736866820000|2025-01-14 15:00:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|4
1736866830000|2025-01-14 15:00:30|42.11|41.93|42.06|41.88|42.11|41.93|42.06|41.88|5
1736866840000|2025-01-14 15:00:40|42.04|41.86|42.04|41.86|42.05|41.87|42.04|41.86|3
1736866850000|2025-01-14 15:00:50|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736866860000|2025-01-14 15:01:00|42.06|41.88|42.06|41.88|42.08|41.9|42.06|41.88|3
1736866870000|2025-01-14 15:01:10|42.08|41.9|42.07|41.89|42.09|41.91|42.05|41.87|8
1736866880000|2025-01-14 15:01:20|42.06|41.88|42.05|41.87|42.06|41.88|42.05|41.87|2
1736866890000|2025-01-14 15:01:30|42.06|41.88|42.1|41.92|42.1|41.92|42.06|41.88|5
1736866900000|2025-01-14 15:01:40|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736866920000|2025-01-14 15:02:00|42.13|41.95|42.14|41.96|42.15|41.97|42.12|41.94|7
1736866930000|2025-01-14 15:02:10|42.13|41.95|42.17|41.99|42.17|41.99|42.13|41.95|4
1736866940000|2025-01-14 15:02:20|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|5
1736866950000|2025-01-14 15:02:30|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|4
1736866960000|2025-01-14 15:02:40|42.13|41.95|42.14|41.96|42.14|41.96|42.13|41.95|2
1736866970000|2025-01-14 15:02:50|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736866980000|2025-01-14 15:03:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|6
1736866990000|2025-01-14 15:03:10|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|4
1736867000000|2025-01-14 15:03:20|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736867010000|2025-01-14 15:03:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736867020000|2025-01-14 15:03:40|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736867030000|2025-01-14 15:03:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736867040000|2025-01-14 15:04:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736867050000|2025-01-14 15:04:10|42.2|42.02|42.2|42.02|42.2|42.02|42.19|42.01|5
1736867060000|2025-01-14 15:04:20|42.19|42.01|42.16|41.98|42.19|42.01|42.15|41.97|5
1736867070000|2025-01-14 15:04:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736867090000|2025-01-14 15:04:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736867100000|2025-01-14 15:05:00|42.16|41.98|42.12|41.94|42.16|41.98|42.12|41.94|6
1736867110000|2025-01-14 15:05:10|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|4
1736867120000|2025-01-14 15:05:20|42.11|41.93|42.1|41.92|42.12|41.94|42.1|41.92|4
1736867130000|2025-01-14 15:05:30|42.11|41.93|42.07|41.89|42.11|41.93|42.07|41.89|5
1736867140000|2025-01-14 15:05:40|42.06|41.88|42.06|41.88|42.06|41.88|42.06|41.88|1
1736867150000|2025-01-14 15:05:50|42.07|41.89|42.13|41.95|42.13|41.95|42.06|41.88|7
1736867160000|2025-01-14 15:06:00|42.14|41.96|42.1|41.92|42.14|41.96|42.1|41.92|8
1736867170000|2025-01-14 15:06:10|42.11|41.93|42.13|41.95|42.13|41.95|42.11|41.93|3
1736867180000|2025-01-14 15:06:20|42.15|41.97|42.18|42|42.18|42|42.15|41.97|6
1736867200000|2025-01-14 15:06:40|42.2|42.02|42.21|42.03|42.22|42.04|42.2|42.02|6
1736867210000|2025-01-14 15:06:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867220000|2025-01-14 15:07:00|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736867230000|2025-01-14 15:07:10|42.25|42.07|42.24|42.06|42.25|42.07|42.24|42.06|2
1736867240000|2025-01-14 15:07:20|42.25|42.07|42.25|42.07|42.26|42.08|42.25|42.07|3
1736867260000|2025-01-14 15:07:40|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736867270000|2025-01-14 15:07:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736867280000|2025-01-14 15:08:00|42.24|42.06|42.24|42.06|42.24|42.06|42.23|42.05|3
1736867290000|2025-01-14 15:08:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736867300000|2025-01-14 15:08:20|42.28|42.1|42.26|42.08|42.28|42.1|42.26|42.08|3
1736867320000|2025-01-14 15:08:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|2
1736867330000|2025-01-14 15:08:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736867340000|2025-01-14 15:09:00|42.26|42.08|42.25|42.07|42.26|42.08|42.24|42.06|4
1736867350000|2025-01-14 15:09:10|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736867360000|2025-01-14 15:09:20|42.26|42.08|42.26|42.08|42.27|42.09|42.26|42.08|3
1736867370000|2025-01-14 15:09:30|42.25|42.07|42.23|42.05|42.25|42.07|42.23|42.05|2
1736867380000|2025-01-14 15:09:40|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736867390000|2025-01-14 15:09:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736867400000|2025-01-14 15:10:00|42.2|42.02|42.17|41.99|42.21|42.03|42.16|41.98|6
1736867410000|2025-01-14 15:10:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736867420000|2025-01-14 15:10:20|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|3
1736867430000|2025-01-14 15:10:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736867440000|2025-01-14 15:10:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736867460000|2025-01-14 15:11:00|42.12|41.94|42.11|41.93|42.12|41.94|42.09|41.91|7
1736867470000|2025-01-14 15:11:10|42.12|41.94|42.13|41.95|42.13|41.95|42.11|41.93|4
1736867480000|2025-01-14 15:11:20|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736867490000|2025-01-14 15:11:30|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|5
1736867500000|2025-01-14 15:11:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867510000|2025-01-14 15:11:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736867520000|2025-01-14 15:12:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736867530000|2025-01-14 15:12:10|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|2
1736867540000|2025-01-14 15:12:20|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736867570000|2025-01-14 15:12:50|42.27|42.09|42.28|42.1|42.28|42.1|42.27|42.09|2
1736867580000|2025-01-14 15:13:00|42.27|42.09|42.27|42.09|42.28|42.1|42.27|42.09|3
1736867590000|2025-01-14 15:13:10|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736867600000|2025-01-14 15:13:20|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736867610000|2025-01-14 15:13:30|42.28|42.1|42.28|42.1|42.28|42.1|42.27|42.09|3
1736867620000|2025-01-14 15:13:40|42.27|42.09|42.26|42.08|42.27|42.09|42.26|42.08|4
1736867630000|2025-01-14 15:13:50|42.25|42.07|42.25|42.07|42.25|42.07|42.25|42.07|1
1736867640000|2025-01-14 15:14:00|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736867650000|2025-01-14 15:14:10|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|3
1736867660000|2025-01-14 15:14:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736867670000|2025-01-14 15:14:30|42.29|42.11|42.3|42.12|42.3|42.12|42.29|42.11|2
1736867680000|2025-01-14 15:14:40|42.29|42.11|42.29|42.11|42.29|42.11|42.29|42.11|1
1736867690000|2025-01-14 15:14:50|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736867700000|2025-01-14 15:15:00|42.31|42.13|42.31|42.13|42.31|42.13|42.31|42.13|1
1736867710000|2025-01-14 15:15:10|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|2
1736867720000|2025-01-14 15:15:20|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736867730000|2025-01-14 15:15:30|42.27|42.09|42.23|42.05|42.27|42.09|42.23|42.05|5
1736867740000|2025-01-14 15:15:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867750000|2025-01-14 15:15:50|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736867760000|2025-01-14 15:16:00|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|4
1736867770000|2025-01-14 15:16:10|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|4
1736867780000|2025-01-14 15:16:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736867800000|2025-01-14 15:16:40|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|4
1736867810000|2025-01-14 15:16:50|42.3|42.12|42.29|42.11|42.3|42.12|42.28|42.1|4
1736867820000|2025-01-14 15:17:00|42.3|42.12|42.31|42.13|42.32|42.14|42.3|42.12|6
1736867830000|2025-01-14 15:17:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736867840000|2025-01-14 15:17:20|42.27|42.09|42.25|42.07|42.27|42.09|42.25|42.07|3
1736867850000|2025-01-14 15:17:30|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|2
1736867860000|2025-01-14 15:17:40|42.26|42.08|42.25|42.07|42.27|42.09|42.25|42.07|4
1736867870000|2025-01-14 15:17:50|42.24|42.06|42.25|42.07|42.25|42.07|42.24|42.06|4
1736867880000|2025-01-14 15:18:00|42.24|42.06|42.23|42.05|42.24|42.06|42.23|42.05|4
1736867890000|2025-01-14 15:18:10|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736867900000|2025-01-14 15:18:20|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867910000|2025-01-14 15:18:30|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736867920000|2025-01-14 15:18:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736867930000|2025-01-14 15:18:50|42.23|42.05|42.24|42.06|42.24|42.06|42.23|42.05|2
1736867940000|2025-01-14 15:19:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736867950000|2025-01-14 15:19:10|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736867960000|2025-01-14 15:19:20|42.22|42.04|42.21|42.03|42.23|42.05|42.21|42.03|4
1736867970000|2025-01-14 15:19:30|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736867980000|2025-01-14 15:19:40|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736867990000|2025-01-14 15:19:50|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|3
1736868000000|2025-01-14 15:20:00|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736868010000|2025-01-14 15:20:10|42.16|41.98|42.14|41.96|42.16|41.98|42.14|41.96|3
1736868020000|2025-01-14 15:20:20|42.15|41.97|42.15|41.97|42.16|41.98|42.15|41.97|3
1736868030000|2025-01-14 15:20:30|42.16|41.98|42.19|42.01|42.19|42.01|42.16|41.98|4
1736868040000|2025-01-14 15:20:40|42.17|41.99|42.16|41.98|42.19|42.01|42.16|41.98|5
1736868050000|2025-01-14 15:20:50|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736868060000|2025-01-14 15:21:00|42.15|41.97|42.17|41.99|42.17|41.99|42.15|41.97|2
1736868070000|2025-01-14 15:21:10|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736868080000|2025-01-14 15:21:20|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736868090000|2025-01-14 15:21:30|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|2
1736868100000|2025-01-14 15:21:40|42.13|41.95|42.11|41.93|42.14|41.96|42.11|41.93|5
1736868110000|2025-01-14 15:21:50|42.1|41.92|42.1|41.92|42.11|41.93|42.1|41.92|3
1736868120000|2025-01-14 15:22:00|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736868140000|2025-01-14 15:22:20|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736868150000|2025-01-14 15:22:30|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|3
1736868160000|2025-01-14 15:22:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736868170000|2025-01-14 15:22:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736868190000|2025-01-14 15:23:10|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736868200000|2025-01-14 15:23:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736868210000|2025-01-14 15:23:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736868220000|2025-01-14 15:23:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736868230000|2025-01-14 15:23:50|42.08|41.9|42.09|41.91|42.09|41.91|42.08|41.9|2
1736868240000|2025-01-14 15:24:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736868250000|2025-01-14 15:24:10|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|6
1736868260000|2025-01-14 15:24:20|42.08|41.9|42.08|41.9|42.08|41.9|42.08|41.9|1
1736868290000|2025-01-14 15:24:50|42.1|41.92|42.08|41.9|42.1|41.92|42.08|41.9|2
1736868300000|2025-01-14 15:25:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|4
1736868310000|2025-01-14 15:25:10|42.09|41.91|42.13|41.95|42.13|41.95|42.09|41.91|5
1736868320000|2025-01-14 15:25:20|42.12|41.94|42.12|41.94|42.12|41.94|42.11|41.93|5
1736868340000|2025-01-14 15:25:40|42.13|41.95|42.11|41.93|42.13|41.95|42.11|41.93|3
1736868350000|2025-01-14 15:25:50|42.1|41.92|42.09|41.91|42.1|41.92|42.09|41.91|2
1736868360000|2025-01-14 15:26:00|42.1|41.92|42.12|41.94|42.12|41.94|42.1|41.92|4
1736868370000|2025-01-14 15:26:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736868390000|2025-01-14 15:26:30|42.11|41.93|42.09|41.91|42.11|41.93|42.09|41.91|2
1736868400000|2025-01-14 15:26:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868410000|2025-01-14 15:26:50|42.09|41.91|42.1|41.92|42.1|41.92|42.09|41.91|4
1736868420000|2025-01-14 15:27:00|42.11|41.93|42.11|41.93|42.11|41.93|42.1|41.92|5
1736868430000|2025-01-14 15:27:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868440000|2025-01-14 15:27:20|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736868450000|2025-01-14 15:27:30|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736868460000|2025-01-14 15:27:40|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868470000|2025-01-14 15:27:50|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736868490000|2025-01-14 15:28:10|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736868510000|2025-01-14 15:28:30|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736868530000|2025-01-14 15:28:50|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736868540000|2025-01-14 15:29:00|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736868580000|2025-01-14 15:29:40|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736868590000|2025-01-14 15:29:50|42.12|41.94|42.14|41.96|42.14|41.96|42.12|41.94|2
1736868600000|2025-01-14 15:30:00|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|5
1736868610000|2025-01-14 15:30:10|42.14|41.96|42.15|41.97|42.15|41.97|42.14|41.96|4
1736868620000|2025-01-14 15:30:20|42.14|41.96|42.12|41.94|42.14|41.96|42.12|41.94|3
1736868640000|2025-01-14 15:30:40|42.11|41.93|42.11|41.93|42.11|41.93|42.11|41.93|1
1736868650000|2025-01-14 15:30:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868700000|2025-01-14 15:31:40|42.08|41.9|42.07|41.89|42.08|41.9|42.07|41.89|2
1736868710000|2025-01-14 15:31:50|42.08|41.9|42.09|41.91|42.09|41.91|42.07|41.89|8
1736868730000|2025-01-14 15:32:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736868740000|2025-01-14 15:32:20|42.11|41.93|42.08|41.9|42.12|41.94|42.08|41.9|6
1736868760000|2025-01-14 15:32:40|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736868770000|2025-01-14 15:32:50|42.07|41.89|42.07|41.89|42.07|41.89|42.07|41.89|1
1736868800000|2025-01-14 15:33:20|42.08|41.9|42.08|41.9|42.08|41.9|42.07|41.89|5
1736868810000|2025-01-14 15:33:30|42.07|41.89|42.08|41.9|42.08|41.9|42.07|41.89|2
1736868820000|2025-01-14 15:33:40|42.1|41.92|42.19|42.01|42.22|42.04|42.1|41.92|7
1736868830000|2025-01-14 15:33:50|42.18|42|42.18|42|42.18|42|42.18|42|1
1736868840000|2025-01-14 15:34:00|42.19|42.01|42.16|41.98|42.19|42.01|42.16|41.98|4
1736868850000|2025-01-14 15:34:10|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736868860000|2025-01-14 15:34:20|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|3
1736868870000|2025-01-14 15:34:30|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736868880000|2025-01-14 15:34:40|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736868890000|2025-01-14 15:34:50|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|3
1736868900000|2025-01-14 15:35:00|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|4
1736868910000|2025-01-14 15:35:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736868930000|2025-01-14 15:35:30|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|2
1736868940000|2025-01-14 15:35:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736868950000|2025-01-14 15:35:50|42.18|42|42.18|42|42.18|42|42.17|41.99|5
1736868960000|2025-01-14 15:36:00|42.17|41.99|42.2|42.02|42.2|42.02|42.17|41.99|3
1736868970000|2025-01-14 15:36:10|42.19|42.01|42.21|42.03|42.21|42.03|42.18|42|5
1736868980000|2025-01-14 15:36:20|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736868990000|2025-01-14 15:36:30|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736869000000|2025-01-14 15:36:40|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736869010000|2025-01-14 15:36:50|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|4
1736869020000|2025-01-14 15:37:00|42.21|42.03|42.19|42.01|42.21|42.03|42.19|42.01|2
1736869030000|2025-01-14 15:37:10|42.18|42|42.18|42|42.18|42|42.17|41.99|3
1736869040000|2025-01-14 15:37:20|42.19|42.01|42.14|41.96|42.19|42.01|42.14|41.96|6
1736869050000|2025-01-14 15:37:30|42.13|41.95|42.13|41.95|42.13|41.95|42.13|41.95|1
1736869060000|2025-01-14 15:37:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869070000|2025-01-14 15:37:50|42.16|41.98|42.18|42|42.18|42|42.16|41.98|3
1736869080000|2025-01-14 15:38:00|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736869090000|2025-01-14 15:38:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736869100000|2025-01-14 15:38:20|42.18|42|42.21|42.03|42.22|42.04|42.18|42|4
1736869110000|2025-01-14 15:38:30|42.22|42.04|42.19|42.01|42.22|42.04|42.18|42|5
1736869120000|2025-01-14 15:38:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869130000|2025-01-14 15:38:50|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736869140000|2025-01-14 15:39:00|42.18|42|42.15|41.97|42.18|42|42.15|41.97|4
1736869150000|2025-01-14 15:39:10|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869160000|2025-01-14 15:39:20|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736869170000|2025-01-14 15:39:30|42.11|41.93|42.1|41.92|42.11|41.93|42.1|41.92|2
1736869180000|2025-01-14 15:39:40|42.09|41.91|42.09|41.91|42.09|41.91|42.09|41.91|1
1736869190000|2025-01-14 15:39:50|42.1|41.92|42.1|41.92|42.1|41.92|42.09|41.91|5
1736869200000|2025-01-14 15:40:00|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736869210000|2025-01-14 15:40:10|42.09|41.91|42.09|41.91|42.09|41.91|42.08|41.9|3
1736869220000|2025-01-14 15:40:20|42.1|41.92|42.16|41.98|42.16|41.98|42.1|41.92|7
1736869230000|2025-01-14 15:40:30|42.15|41.97|42.13|41.95|42.15|41.97|42.13|41.95|3
1736869240000|2025-01-14 15:40:40|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869250000|2025-01-14 15:40:50|42.15|41.97|42.15|41.97|42.15|41.97|42.14|41.96|3
1736869260000|2025-01-14 15:41:00|42.16|41.98|42.17|41.99|42.17|41.99|42.16|41.98|4
1736869280000|2025-01-14 15:41:20|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869290000|2025-01-14 15:41:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|4
1736869300000|2025-01-14 15:41:40|42.19|42.01|42.21|42.03|42.21|42.03|42.19|42.01|3
1736869310000|2025-01-14 15:41:50|42.2|42.02|42.2|42.02|42.21|42.03|42.2|42.02|3
1736869320000|2025-01-14 15:42:00|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736869340000|2025-01-14 15:42:20|42.23|42.05|42.23|42.05|42.23|42.05|42.21|42.03|4
1736869360000|2025-01-14 15:42:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|5
1736869370000|2025-01-14 15:42:50|42.19|42.01|42.2|42.02|42.2|42.02|42.19|42.01|4
1736869380000|2025-01-14 15:43:00|42.19|42.01|42.19|42.01|42.2|42.02|42.19|42.01|3
1736869400000|2025-01-14 15:43:20|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|4
1736869410000|2025-01-14 15:43:30|42.22|42.04|42.22|42.04|42.23|42.05|42.22|42.04|3
1736869420000|2025-01-14 15:43:40|42.23|42.05|42.26|42.08|42.26|42.08|42.23|42.05|3
1736869430000|2025-01-14 15:43:50|42.27|42.09|42.26|42.08|42.27|42.09|42.25|42.07|8
1736869440000|2025-01-14 15:44:00|42.25|42.07|42.25|42.07|42.26|42.08|42.24|42.06|5
1736869450000|2025-01-14 15:44:10|42.26|42.08|42.27|42.09|42.27|42.09|42.26|42.08|2
1736869460000|2025-01-14 15:44:20|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736869470000|2025-01-14 15:44:30|42.33|42.15|42.33|42.15|42.33|42.15|42.33|42.15|1
1736869500000|2025-01-14 15:45:00|42.32|42.14|42.29|42.11|42.32|42.14|42.29|42.11|6
1736869510000|2025-01-14 15:45:10|42.3|42.12|42.28|42.1|42.3|42.12|42.28|42.1|3
1736869520000|2025-01-14 15:45:20|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736869530000|2025-01-14 15:45:30|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|2
1736869540000|2025-01-14 15:45:40|42.24|42.06|42.22|42.04|42.25|42.07|42.22|42.04|7
1736869550000|2025-01-14 15:45:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736869560000|2025-01-14 15:46:00|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736869570000|2025-01-14 15:46:10|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736869580000|2025-01-14 15:46:20|42.19|42.01|42.17|41.99|42.19|42.01|42.17|41.99|5
1736869590000|2025-01-14 15:46:30|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736869600000|2025-01-14 15:46:40|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736869610000|2025-01-14 15:46:50|42.17|41.99|42.17|41.99|42.17|41.99|42.17|41.99|1
1736869620000|2025-01-14 15:47:00|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869630000|2025-01-14 15:47:10|42.2|42.02|42.24|42.06|42.24|42.06|42.2|42.02|5
1736869640000|2025-01-14 15:47:20|42.25|42.07|42.25|42.07|42.25|42.07|42.23|42.05|7
1736869650000|2025-01-14 15:47:30|42.24|42.06|42.22|42.04|42.24|42.06|42.22|42.04|3
1736869660000|2025-01-14 15:47:40|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736869670000|2025-01-14 15:47:50|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736869680000|2025-01-14 15:48:00|42.21|42.03|42.18|42|42.21|42.03|42.18|42|4
1736869690000|2025-01-14 15:48:10|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736869700000|2025-01-14 15:48:20|42.16|41.98|42.16|41.98|42.17|41.99|42.16|41.98|3
1736869710000|2025-01-14 15:48:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|6
1736869720000|2025-01-14 15:48:40|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736869730000|2025-01-14 15:48:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736869740000|2025-01-14 15:49:00|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|4
1736869760000|2025-01-14 15:49:20|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736869770000|2025-01-14 15:49:30|42.17|41.99|42.19|42.01|42.19|42.01|42.16|41.98|5
1736869780000|2025-01-14 15:49:40|42.18|42|42.18|42|42.18|42|42.18|42|1
1736869790000|2025-01-14 15:49:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736869800000|2025-01-14 15:50:00|42.18|42|42.16|41.98|42.18|42|42.16|41.98|3
1736869810000|2025-01-14 15:50:10|42.17|41.99|42.14|41.96|42.17|41.99|42.14|41.96|4
1736869820000|2025-01-14 15:50:20|42.15|41.97|42.15|41.97|42.15|41.97|42.15|41.97|1
1736869830000|2025-01-14 15:50:30|42.16|41.98|42.15|41.97|42.16|41.98|42.15|41.97|2
1736869850000|2025-01-14 15:50:50|42.17|41.99|42.19|42.01|42.19|42.01|42.17|41.99|3
1736869860000|2025-01-14 15:51:00|42.2|42.02|42.18|42|42.21|42.03|42.18|42|5
1736869870000|2025-01-14 15:51:10|42.17|41.99|42.13|41.95|42.17|41.99|42.13|41.95|5
1736869890000|2025-01-14 15:51:30|42.14|41.96|42.14|41.96|42.14|41.96|42.14|41.96|1
1736869900000|2025-01-14 15:51:40|42.15|41.97|42.23|42.05|42.24|42.06|42.15|41.97|7
1736869910000|2025-01-14 15:51:50|42.26|42.08|42.24|42.06|42.26|42.08|42.24|42.06|3
1736869920000|2025-01-14 15:52:00|42.23|42.05|42.22|42.04|42.23|42.05|42.22|42.04|2
1736869930000|2025-01-14 15:52:10|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|3
1736869940000|2025-01-14 15:52:20|42.24|42.06|42.24|42.06|42.25|42.07|42.24|42.06|3
1736869950000|2025-01-14 15:52:30|42.23|42.05|42.2|42.02|42.23|42.05|42.2|42.02|6
1736869960000|2025-01-14 15:52:40|42.21|42.03|42.22|42.04|42.22|42.04|42.2|42.02|6
1736869980000|2025-01-14 15:53:00|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736869990000|2025-01-14 15:53:10|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|4
1736870000000|2025-01-14 15:53:20|42.21|42.03|42.2|42.02|42.23|42.05|42.2|42.02|4
1736870010000|2025-01-14 15:53:30|42.21|42.03|42.21|42.03|42.22|42.04|42.21|42.03|3
1736870020000|2025-01-14 15:53:40|42.22|42.04|42.23|42.05|42.23|42.05|42.22|42.04|2
1736870030000|2025-01-14 15:53:50|42.22|42.04|42.21|42.03|42.22|42.04|42.21|42.03|2
1736870040000|2025-01-14 15:54:00|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|2
1736870050000|2025-01-14 15:54:10|42.2|42.02|42.21|42.03|42.21|42.03|42.2|42.02|6
1736870060000|2025-01-14 15:54:20|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736870070000|2025-01-14 15:54:30|42.2|42.02|42.2|42.02|42.22|42.04|42.2|42.02|8
1736870080000|2025-01-14 15:54:40|42.21|42.03|42.23|42.05|42.23|42.05|42.21|42.03|2
1736870090000|2025-01-14 15:54:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736870100000|2025-01-14 15:55:00|42.23|42.05|42.22|42.04|42.23|42.05|42.21|42.03|6
1736870110000|2025-01-14 15:55:10|42.23|42.05|42.21|42.03|42.23|42.05|42.21|42.03|5
1736870120000|2025-01-14 15:55:20|42.2|42.02|42.2|42.02|42.2|42.02|42.2|42.02|1
1736870130000|2025-01-14 15:55:30|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|2
1736870140000|2025-01-14 15:55:40|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736870150000|2025-01-14 15:55:50|42.2|42.02|42.17|41.99|42.2|42.02|42.17|41.99|4
1736870160000|2025-01-14 15:56:00|42.18|42|42.17|41.99|42.2|42.02|42.17|41.99|5
1736870170000|2025-01-14 15:56:10|42.18|42|42.2|42.02|42.2|42.02|42.18|42|5
1736870200000|2025-01-14 15:56:40|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736870210000|2025-01-14 15:56:50|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|2
1736870220000|2025-01-14 15:57:00|42.21|42.03|42.21|42.03|42.21|42.03|42.2|42.02|3
1736870230000|2025-01-14 15:57:10|42.22|42.04|42.24|42.06|42.24|42.06|42.22|42.04|5
1736870240000|2025-01-14 15:57:20|42.23|42.05|42.23|42.05|42.23|42.05|42.22|42.04|3
1736870250000|2025-01-14 15:57:30|42.24|42.06|42.23|42.05|42.25|42.07|42.23|42.05|4
1736870260000|2025-01-14 15:57:40|42.22|42.04|42.2|42.02|42.22|42.04|42.2|42.02|3
1736870270000|2025-01-14 15:57:50|42.21|42.03|42.2|42.02|42.21|42.03|42.2|42.02|6
1736870280000|2025-01-14 15:58:00|42.19|42.01|42.18|42|42.19|42.01|42.18|42|2
1736870290000|2025-01-14 15:58:10|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736870300000|2025-01-14 15:58:20|42.2|42.02|42.23|42.05|42.24|42.06|42.2|42.02|6
1736870310000|2025-01-14 15:58:30|42.22|42.04|42.23|42.05|42.23|42.05|42.21|42.03|4
1736870320000|2025-01-14 15:58:40|42.22|42.04|42.18|42|42.22|42.04|42.18|42|7
1736870330000|2025-01-14 15:58:50|42.17|41.99|42.16|41.98|42.17|41.99|42.16|41.98|2
1736870340000|2025-01-14 15:59:00|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736870350000|2025-01-14 15:59:10|42.16|41.98|42.16|41.98|42.16|41.98|42.16|41.98|1
1736870370000|2025-01-14 15:59:30|42.15|41.97|42.16|41.98|42.16|41.98|42.15|41.97|2
1736870380000|2025-01-14 15:59:40|42.17|41.99|42.17|41.99|42.17|41.99|42.16|41.98|3
1736870390000|2025-01-14 15:59:50|42.19|42.01|42.19|42.01|42.19|42.01|42.19|42.01|1
1736870400000|2025-01-14 16:00:00|42.18|42|42.17|41.99|42.18|42|42.17|41.99|2
1736870410000|2025-01-14 16:00:10|42.18|42|42.17|41.99|42.18|42|42.17|41.99|4
1736870420000|2025-01-14 16:00:20|42.16|41.98|42.13|41.95|42.16|41.98|42.13|41.95|4
1736870430000|2025-01-14 16:00:30|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736870440000|2025-01-14 16:00:40|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736870450000|2025-01-14 16:00:50|42.12|41.94|42.11|41.93|42.12|41.94|42.11|41.93|2
1736870460000|2025-01-14 16:01:00|42.1|41.92|42.11|41.93|42.11|41.93|42.1|41.92|2
1736870470000|2025-01-14 16:01:10|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736870480000|2025-01-14 16:01:20|42.09|41.91|42.08|41.9|42.09|41.91|42.07|41.89|4
1736870490000|2025-01-14 16:01:30|42.09|41.91|42.08|41.9|42.09|41.91|42.08|41.9|2
1736870500000|2025-01-14 16:01:40|42.07|41.89|42.07|41.89|42.08|41.9|42.07|41.89|3
1736870510000|2025-01-14 16:01:50|42.04|41.86|42.03|41.85|42.04|41.86|42.03|41.85|2
1736870520000|2025-01-14 16:02:00|42.04|41.86|41.98|41.8|42.05|41.87|41.98|41.8|6
1736870530000|2025-01-14 16:02:10|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736870560000|2025-01-14 16:02:40|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736870580000|2025-01-14 16:03:00|41.93|41.75|41.9|41.72|41.93|41.75|41.9|41.72|4
1736870590000|2025-01-14 16:03:10|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736870600000|2025-01-14 16:03:20|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736870610000|2025-01-14 16:03:30|41.85|41.67|41.83|41.65|41.85|41.67|41.82|41.64|7
1736870620000|2025-01-14 16:03:40|41.84|41.66|41.87|41.69|41.87|41.69|41.83|41.65|6
1736870630000|2025-01-14 16:03:50|41.88|41.7|41.87|41.69|41.89|41.71|41.86|41.68|8
1736870640000|2025-01-14 16:04:00|41.86|41.68|41.84|41.66|41.87|41.69|41.83|41.65|11
1736870650000|2025-01-14 16:04:10|41.83|41.65|41.81|41.63|41.83|41.65|41.79|41.61|7
1736870660000|2025-01-14 16:04:20|41.8|41.62|41.82|41.64|41.82|41.64|41.8|41.62|5
1736870670000|2025-01-14 16:04:30|41.85|41.67|41.86|41.68|41.87|41.69|41.85|41.67|8
1736870680000|2025-01-14 16:04:40|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|4
1736870690000|2025-01-14 16:04:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736870700000|2025-01-14 16:05:00|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|7
1736870710000|2025-01-14 16:05:10|41.81|41.63|41.8|41.62|41.81|41.63|41.79|41.61|4
1736870720000|2025-01-14 16:05:20|41.81|41.63|41.8|41.62|41.81|41.63|41.8|41.62|4
1736870730000|2025-01-14 16:05:30|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736870740000|2025-01-14 16:05:40|41.79|41.61|41.8|41.62|41.8|41.62|41.79|41.61|2
1736870760000|2025-01-14 16:06:00|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736870770000|2025-01-14 16:06:10|41.84|41.66|41.88|41.7|41.89|41.71|41.84|41.66|5
1736870780000|2025-01-14 16:06:20|41.89|41.71|41.89|41.71|41.91|41.73|41.88|41.7|6
1736870790000|2025-01-14 16:06:30|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1736870800000|2025-01-14 16:06:40|41.89|41.71|41.89|41.71|41.92|41.74|41.89|41.71|3
1736870810000|2025-01-14 16:06:50|41.92|41.74|41.95|41.77|41.95|41.77|41.92|41.74|3
1736870820000|2025-01-14 16:07:00|41.96|41.78|42|41.82|42.02|41.84|41.96|41.78|9
1736870830000|2025-01-14 16:07:10|42.01|41.83|42.01|41.83|42.01|41.83|41.99|41.81|5
1736870840000|2025-01-14 16:07:20|42.02|41.84|42.01|41.83|42.02|41.84|42.01|41.83|2
1736870850000|2025-01-14 16:07:30|42.02|41.84|42|41.82|42.02|41.84|42|41.82|2
1736870860000|2025-01-14 16:07:40|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736870870000|2025-01-14 16:07:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736870880000|2025-01-14 16:08:00|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736870890000|2025-01-14 16:08:10|41.97|41.79|41.97|41.79|41.97|41.79|41.96|41.78|3
1736870900000|2025-01-14 16:08:20|41.96|41.78|41.96|41.78|41.98|41.8|41.96|41.78|5
1736870910000|2025-01-14 16:08:30|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|2
1736870920000|2025-01-14 16:08:40|41.97|41.79|42.01|41.83|42.01|41.83|41.97|41.79|4
1736870930000|2025-01-14 16:08:50|42|41.82|42.02|41.84|42.02|41.84|42|41.82|3
1736870940000|2025-01-14 16:09:00|42.01|41.83|42|41.82|42.02|41.84|42|41.82|8
1736870950000|2025-01-14 16:09:10|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|2
1736870960000|2025-01-14 16:09:20|41.99|41.81|41.98|41.8|41.99|41.81|41.98|41.8|4
1736870980000|2025-01-14 16:09:40|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736870990000|2025-01-14 16:09:50|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736871000000|2025-01-14 16:10:00|41.93|41.75|41.93|41.75|41.93|41.75|41.92|41.74|3
1736871020000|2025-01-14 16:10:20|41.92|41.74|41.92|41.74|41.93|41.75|41.92|41.74|5
1736871030000|2025-01-14 16:10:30|41.91|41.73|41.89|41.71|41.91|41.73|41.89|41.71|3
1736871060000|2025-01-14 16:11:00|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736871070000|2025-01-14 16:11:10|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736871080000|2025-01-14 16:11:20|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|3
1736871090000|2025-01-14 16:11:30|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736871110000|2025-01-14 16:11:50|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|5
1736871130000|2025-01-14 16:12:10|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1736871150000|2025-01-14 16:12:30|41.87|41.69|41.86|41.68|41.87|41.69|41.86|41.68|2
1736871160000|2025-01-14 16:12:40|41.87|41.69|41.87|41.69|41.87|41.69|41.86|41.68|3
1736899200000|2025-01-15 00:00:00|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|6
1736871170000|2025-01-14 16:12:50|41.86|41.68|41.86|41.68|41.87|41.69|41.86|41.68|5
1736871180000|2025-01-14 16:13:00|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736871190000|2025-01-14 16:13:10|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|2
1736899210000|2025-01-15 00:00:10|43.14|42.96|43.13|42.95|43.15|42.97|43.13|42.95|4
1736871200000|2025-01-14 16:13:20|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|4
1736871220000|2025-01-14 16:13:40|41.89|41.71|41.86|41.68|41.9|41.72|41.86|41.68|10
1736871230000|2025-01-14 16:13:50|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736899220000|2025-01-15 00:00:20|43.12|42.94|43.07|42.89|43.12|42.94|43.07|42.89|3
1736871240000|2025-01-14 16:14:00|41.85|41.67|41.86|41.68|41.86|41.68|41.85|41.67|2
1736871250000|2025-01-14 16:14:10|41.85|41.67|41.88|41.7|41.88|41.7|41.85|41.67|3
1736899230000|2025-01-15 00:00:30|43.06|42.88|43|42.82|43.06|42.88|43|42.82|6
1736871260000|2025-01-14 16:14:20|41.86|41.68|41.89|41.71|41.89|41.71|41.86|41.68|3
1736871280000|2025-01-14 16:14:40|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736899240000|2025-01-15 00:00:40|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1736871290000|2025-01-14 16:14:50|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736871300000|2025-01-14 16:15:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736899250000|2025-01-15 00:00:50|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1736871310000|2025-01-14 16:15:10|41.9|41.72|41.87|41.69|41.9|41.72|41.87|41.69|6
1736871320000|2025-01-14 16:15:20|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736899270000|2025-01-15 00:01:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736871330000|2025-01-14 16:15:30|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736871340000|2025-01-14 16:15:40|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|4
1736899280000|2025-01-15 00:01:20|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|3
1736871350000|2025-01-14 16:15:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736871360000|2025-01-14 16:16:00|41.84|41.66|41.87|41.69|41.87|41.69|41.84|41.66|3
1736899290000|2025-01-15 00:01:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736871370000|2025-01-14 16:16:10|41.89|41.71|41.88|41.7|41.89|41.71|41.87|41.69|4
1736871380000|2025-01-14 16:16:20|41.87|41.69|41.89|41.71|41.89|41.71|41.87|41.69|3
1736899300000|2025-01-15 00:01:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736871390000|2025-01-14 16:16:30|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871400000|2025-01-14 16:16:40|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|4
1736899320000|2025-01-15 00:02:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736871410000|2025-01-14 16:16:50|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736899330000|2025-01-15 00:02:10|42.89|42.71|42.95|42.77|42.95|42.77|42.88|42.7|10
1736871430000|2025-01-14 16:17:10|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|4
1736871440000|2025-01-14 16:17:20|41.96|41.78|41.96|41.78|41.97|41.79|41.96|41.78|3
1736899340000|2025-01-15 00:02:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1736871450000|2025-01-14 16:17:30|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736871460000|2025-01-14 16:17:40|41.98|41.8|41.97|41.79|41.98|41.8|41.96|41.78|3
1736899350000|2025-01-15 00:02:30|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1736871470000|2025-01-14 16:17:50|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736871480000|2025-01-14 16:18:00|41.97|41.79|41.98|41.8|41.99|41.81|41.97|41.79|4
1736899360000|2025-01-15 00:02:40|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1736871490000|2025-01-14 16:18:10|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736871510000|2025-01-14 16:18:30|41.96|41.78|41.92|41.74|41.96|41.78|41.92|41.74|4
1736899370000|2025-01-15 00:02:50|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736871520000|2025-01-14 16:18:40|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736871530000|2025-01-14 16:18:50|41.91|41.73|41.9|41.72|41.91|41.73|41.89|41.71|5
1736899380000|2025-01-15 00:03:00|42.94|42.76|42.95|42.77|42.96|42.78|42.94|42.76|4
1736871540000|2025-01-14 16:19:00|41.89|41.71|41.9|41.72|41.9|41.72|41.89|41.71|4
1736899390000|2025-01-15 00:03:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1736871560000|2025-01-14 16:19:20|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|4
1736871570000|2025-01-14 16:19:30|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736899410000|2025-01-15 00:03:30|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736871580000|2025-01-14 16:19:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736899420000|2025-01-15 00:03:40|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1736871600000|2025-01-14 16:20:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736871610000|2025-01-14 16:20:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736899440000|2025-01-15 00:04:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736871620000|2025-01-14 16:20:20|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736871630000|2025-01-14 16:20:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736899450000|2025-01-15 00:04:10|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736871640000|2025-01-14 16:20:40|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736871660000|2025-01-14 16:21:00|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|2
1736899480000|2025-01-15 00:04:40|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|3
1736871670000|2025-01-14 16:21:10|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|6
1736871680000|2025-01-14 16:21:20|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736899500000|2025-01-15 00:05:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1736871690000|2025-01-14 16:21:30|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|2
1736871700000|2025-01-14 16:21:40|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736899510000|2025-01-15 00:05:10|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736871710000|2025-01-14 16:21:50|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871730000|2025-01-14 16:22:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736899540000|2025-01-15 00:05:40|42.8|42.62|42.81|42.63|42.81|42.63|42.79|42.61|4
1736871740000|2025-01-14 16:22:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736871750000|2025-01-14 16:22:30|41.92|41.74|41.94|41.76|41.94|41.76|41.92|41.74|2
1736899550000|2025-01-15 00:05:50|42.83|42.65|42.85|42.67|42.85|42.67|42.82|42.64|5
1736871760000|2025-01-14 16:22:40|41.96|41.78|41.99|41.81|41.99|41.81|41.95|41.77|5
1736871770000|2025-01-14 16:22:50|42|41.82|41.99|41.81|42|41.82|41.99|41.81|2
1736899560000|2025-01-15 00:06:00|42.84|42.66|42.81|42.63|42.84|42.66|42.81|42.63|4
1736871780000|2025-01-14 16:23:00|42|41.82|42|41.82|42|41.82|42|41.82|1
1736871790000|2025-01-14 16:23:10|41.99|41.81|41.97|41.79|41.99|41.81|41.97|41.79|3
1736899580000|2025-01-15 00:06:20|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1736871800000|2025-01-14 16:23:20|41.98|41.8|41.96|41.78|41.98|41.8|41.96|41.78|3
1736871810000|2025-01-14 16:23:30|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736899600000|2025-01-15 00:06:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736871830000|2025-01-14 16:23:50|41.95|41.77|41.96|41.78|41.96|41.78|41.95|41.77|2
1736871840000|2025-01-14 16:24:00|41.95|41.77|41.92|41.74|41.95|41.77|41.91|41.73|9
1736899620000|2025-01-15 00:07:00|42.78|42.6|42.78|42.6|42.8|42.62|42.78|42.6|5
1736871850000|2025-01-14 16:24:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736871870000|2025-01-14 16:24:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736899630000|2025-01-15 00:07:10|42.79|42.61|42.82|42.64|42.82|42.64|42.79|42.61|3
1736871880000|2025-01-14 16:24:40|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736871890000|2025-01-14 16:24:50|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736899640000|2025-01-15 00:07:20|42.83|42.65|42.86|42.68|42.86|42.68|42.83|42.65|5
1736871900000|2025-01-14 16:25:00|41.9|41.72|41.9|41.72|41.9|41.72|41.9|41.72|1
1736871910000|2025-01-14 16:25:10|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736899650000|2025-01-15 00:07:30|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|3
1736871920000|2025-01-14 16:25:20|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736871940000|2025-01-14 16:25:40|41.92|41.74|41.93|41.75|41.93|41.75|41.91|41.73|4
1736899660000|2025-01-15 00:07:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736871950000|2025-01-14 16:25:50|41.94|41.76|41.95|41.77|41.95|41.77|41.94|41.76|2
1736899670000|2025-01-15 00:07:50|42.86|42.68|42.83|42.65|42.86|42.68|42.83|42.65|4
1736871960000|2025-01-14 16:26:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|4
1736871980000|2025-01-14 16:26:20|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736899680000|2025-01-15 00:08:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736872000000|2025-01-14 16:26:40|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|8
1736872020000|2025-01-14 16:27:00|41.96|41.78|41.97|41.79|41.97|41.79|41.96|41.78|2
1736899690000|2025-01-15 00:08:10|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736872030000|2025-01-14 16:27:10|41.98|41.8|42.01|41.83|42.01|41.83|41.98|41.8|3
1736872040000|2025-01-14 16:27:20|42.02|41.84|41.99|41.81|42.02|41.84|41.99|41.81|4
1736899700000|2025-01-15 00:08:20|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736872050000|2025-01-14 16:27:30|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736899710000|2025-01-15 00:08:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736872060000|2025-01-14 16:27:40|41.99|41.81|41.99|41.81|41.99|41.81|41.99|41.81|1
1736872070000|2025-01-14 16:27:50|42|41.82|41.98|41.8|42|41.82|41.98|41.8|3
1736899720000|2025-01-15 00:08:40|42.88|42.7|42.91|42.73|42.91|42.73|42.88|42.7|4
1736872080000|2025-01-14 16:28:00|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736872100000|2025-01-14 16:28:20|41.98|41.8|41.98|41.8|41.98|41.8|41.98|41.8|1
1736899730000|2025-01-15 00:08:50|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|5
1736872110000|2025-01-14 16:28:30|41.97|41.79|41.95|41.77|41.97|41.79|41.95|41.77|3
1736872120000|2025-01-14 16:28:40|41.94|41.76|41.92|41.74|41.94|41.76|41.92|41.74|2
1736899750000|2025-01-15 00:09:10|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|5
1736872130000|2025-01-14 16:28:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736872140000|2025-01-14 16:29:00|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1736899760000|2025-01-15 00:09:20|42.9|42.72|42.89|42.71|42.9|42.72|42.88|42.7|6
1736872180000|2025-01-14 16:29:40|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736872190000|2025-01-14 16:29:50|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736899770000|2025-01-15 00:09:30|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|5
1736872200000|2025-01-14 16:30:00|41.85|41.67|41.83|41.65|41.85|41.67|41.83|41.65|3
1736872210000|2025-01-14 16:30:10|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736899780000|2025-01-15 00:09:40|42.87|42.69|42.84|42.66|42.87|42.69|42.84|42.66|4
1736872220000|2025-01-14 16:30:20|41.83|41.65|41.84|41.66|41.84|41.66|41.83|41.65|4
1736872230000|2025-01-14 16:30:30|41.83|41.65|41.81|41.63|41.83|41.65|41.81|41.63|2
1736899790000|2025-01-15 00:09:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736872240000|2025-01-14 16:30:40|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736872250000|2025-01-14 16:30:50|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|4
1736872260000|2025-01-14 16:31:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|4
1736899800000|2025-01-15 00:10:00|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736872270000|2025-01-14 16:31:10|41.82|41.64|41.82|41.64|41.82|41.64|41.82|41.64|1
1736872280000|2025-01-14 16:31:20|41.83|41.65|41.82|41.64|41.83|41.65|41.81|41.63|4
1736899810000|2025-01-15 00:10:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1736872290000|2025-01-14 16:31:30|41.84|41.66|41.82|41.64|41.84|41.66|41.82|41.64|2
1736872300000|2025-01-14 16:31:40|41.81|41.63|41.81|41.63|41.81|41.63|41.81|41.63|1
1736899820000|2025-01-15 00:10:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1736872310000|2025-01-14 16:31:50|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736872320000|2025-01-14 16:32:00|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|4
1736899830000|2025-01-15 00:10:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736872330000|2025-01-14 16:32:10|41.82|41.64|41.81|41.63|41.83|41.65|41.81|41.63|4
1736899840000|2025-01-15 00:10:40|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|2
1736872340000|2025-01-14 16:32:20|41.8|41.62|41.8|41.62|41.8|41.62|41.8|41.62|1
1736872350000|2025-01-14 16:32:30|41.82|41.64|41.8|41.62|41.82|41.64|41.8|41.62|2
1736899850000|2025-01-15 00:10:50|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736872360000|2025-01-14 16:32:40|41.81|41.63|41.83|41.65|41.83|41.65|41.81|41.63|3
1736872370000|2025-01-14 16:32:50|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736899870000|2025-01-15 00:11:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736872380000|2025-01-14 16:33:00|41.87|41.69|41.89|41.71|41.89|41.71|41.87|41.69|3
1736872390000|2025-01-14 16:33:10|41.87|41.69|41.86|41.68|41.88|41.7|41.86|41.68|4
1736899880000|2025-01-15 00:11:20|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736872400000|2025-01-14 16:33:20|41.85|41.67|41.84|41.66|41.86|41.68|41.84|41.66|4
1736899890000|2025-01-15 00:11:30|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|4
1736872410000|2025-01-14 16:33:30|41.85|41.67|41.85|41.67|41.85|41.67|41.85|41.67|1
1736872420000|2025-01-14 16:33:40|41.84|41.66|41.85|41.67|41.85|41.67|41.84|41.66|2
1736899900000|2025-01-15 00:11:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736872430000|2025-01-14 16:33:50|41.84|41.66|41.83|41.65|41.84|41.66|41.83|41.65|2
1736872440000|2025-01-14 16:34:00|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736899910000|2025-01-15 00:11:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736872450000|2025-01-14 16:34:10|41.82|41.64|41.82|41.64|41.82|41.64|41.81|41.63|5
1736872480000|2025-01-14 16:34:40|41.85|41.67|41.87|41.69|41.87|41.69|41.85|41.67|3
1736899920000|2025-01-15 00:12:00|42.86|42.68|42.85|42.67|42.88|42.7|42.85|42.67|6
1736872490000|2025-01-14 16:34:50|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736872500000|2025-01-14 16:35:00|41.88|41.7|41.89|41.71|41.89|41.71|41.88|41.7|2
1736899930000|2025-01-15 00:12:10|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736872510000|2025-01-14 16:35:10|41.88|41.7|41.88|41.7|41.88|41.7|41.87|41.69|3
1736872520000|2025-01-14 16:35:20|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736899940000|2025-01-15 00:12:20|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736872540000|2025-01-14 16:35:40|41.88|41.7|41.88|41.7|41.9|41.72|41.88|41.7|3
1736899950000|2025-01-15 00:12:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736872550000|2025-01-14 16:35:50|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736872560000|2025-01-14 16:36:00|41.9|41.72|41.87|41.69|41.9|41.72|41.87|41.69|4
1736899960000|2025-01-15 00:12:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736872580000|2025-01-14 16:36:20|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872590000|2025-01-14 16:36:30|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736899970000|2025-01-15 00:12:50|42.9|42.72|42.89|42.71|42.9|42.72|42.88|42.7|4
1736872600000|2025-01-14 16:36:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736899980000|2025-01-15 00:13:00|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1736872610000|2025-01-14 16:36:50|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736899990000|2025-01-15 00:13:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736872630000|2025-01-14 16:37:10|41.89|41.71|41.89|41.71|41.89|41.71|41.88|41.7|3
1736872640000|2025-01-14 16:37:20|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|4
1736900000000|2025-01-15 00:13:20|42.95|42.77|42.97|42.79|42.97|42.79|42.95|42.77|5
1736872650000|2025-01-14 16:37:30|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736872660000|2025-01-14 16:37:40|41.89|41.71|41.92|41.74|41.92|41.74|41.89|41.71|5
1736900010000|2025-01-15 00:13:30|42.98|42.8|42.98|42.8|43.02|42.84|42.98|42.8|5
1736872670000|2025-01-14 16:37:50|41.93|41.75|41.92|41.74|41.93|41.75|41.92|41.74|4
1736872680000|2025-01-14 16:38:00|41.91|41.73|41.93|41.75|41.93|41.75|41.91|41.73|5
1736900020000|2025-01-15 00:13:40|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1736872690000|2025-01-14 16:38:10|41.92|41.74|41.9|41.72|41.92|41.74|41.9|41.72|3
1736872700000|2025-01-14 16:38:20|41.89|41.71|41.87|41.69|41.89|41.71|41.87|41.69|3
1736900030000|2025-01-15 00:13:50|43|42.82|43.02|42.84|43.02|42.84|43|42.82|3
1736872710000|2025-01-14 16:38:30|41.88|41.7|41.87|41.69|41.88|41.7|41.87|41.69|2
1736872720000|2025-01-14 16:38:40|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736900040000|2025-01-15 00:14:00|43.03|42.85|43.04|42.86|43.05|42.87|43.03|42.85|4
1736872730000|2025-01-14 16:38:50|41.87|41.69|41.87|41.69|41.88|41.7|41.87|41.69|3
1736872750000|2025-01-14 16:39:10|41.88|41.7|41.88|41.7|41.88|41.7|41.88|41.7|1
1736900050000|2025-01-15 00:14:10|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1736872770000|2025-01-14 16:39:30|41.89|41.71|41.91|41.73|41.91|41.73|41.89|41.71|3
1736872780000|2025-01-14 16:39:40|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736900060000|2025-01-15 00:14:20|43|42.82|42.96|42.78|43|42.82|42.96|42.78|4
1736872790000|2025-01-14 16:39:50|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736900070000|2025-01-15 00:14:30|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|5
1736872800000|2025-01-14 16:40:00|41.93|41.75|41.91|41.73|41.93|41.75|41.91|41.73|3
1736872810000|2025-01-14 16:40:10|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736900080000|2025-01-15 00:14:40|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1736872820000|2025-01-14 16:40:20|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736872830000|2025-01-14 16:40:30|41.92|41.74|41.92|41.74|41.92|41.74|41.91|41.73|3
1736900090000|2025-01-15 00:14:50|42.95|42.77|42.96|42.78|42.96|42.78|42.94|42.76|4
1736872850000|2025-01-14 16:40:50|41.91|41.73|41.91|41.73|41.91|41.73|41.91|41.73|1
1736872860000|2025-01-14 16:41:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|2
1736900100000|2025-01-15 00:15:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736872870000|2025-01-14 16:41:10|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736872890000|2025-01-14 16:41:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|4
1736900110000|2025-01-15 00:15:10|42.97|42.79|43|42.82|43|42.82|42.97|42.79|5
1736872910000|2025-01-14 16:41:50|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736872920000|2025-01-14 16:42:00|41.92|41.74|41.91|41.73|41.92|41.74|41.91|41.73|4
1736900120000|2025-01-15 00:15:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736872930000|2025-01-14 16:42:10|41.9|41.72|41.88|41.7|41.9|41.72|41.88|41.7|3
1736900130000|2025-01-15 00:15:30|43.02|42.84|43.01|42.83|43.02|42.84|43|42.82|6
1736872940000|2025-01-14 16:42:20|41.89|41.71|41.88|41.7|41.89|41.71|41.88|41.7|2
1736872950000|2025-01-14 16:42:30|41.87|41.69|41.87|41.69|41.88|41.7|41.86|41.68|7
1736900140000|2025-01-15 00:15:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736872960000|2025-01-14 16:42:40|41.86|41.68|41.86|41.68|41.86|41.68|41.86|41.68|1
1736872970000|2025-01-14 16:42:50|41.87|41.69|41.87|41.69|41.87|41.69|41.87|41.69|1
1736900150000|2025-01-15 00:15:50|43.01|42.83|43.05|42.87|43.05|42.87|43.01|42.83|5
1736872980000|2025-01-14 16:43:00|41.88|41.7|41.88|41.7|41.89|41.71|41.88|41.7|3
1736872990000|2025-01-14 16:43:10|41.87|41.69|41.88|41.7|41.88|41.7|41.87|41.69|4
1736900160000|2025-01-15 00:16:00|43.04|42.86|43.06|42.88|43.06|42.88|43.04|42.86|3
1736873000000|2025-01-14 16:43:20|41.89|41.71|41.88|41.7|41.9|41.72|41.88|41.7|4
1736900180000|2025-01-15 00:16:20|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736873010000|2025-01-14 16:43:30|41.87|41.69|41.85|41.67|41.87|41.69|41.85|41.67|3
1736873030000|2025-01-14 16:43:50|41.86|41.68|41.85|41.67|41.86|41.68|41.85|41.67|4
1736900190000|2025-01-15 00:16:30|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1736873040000|2025-01-14 16:44:00|41.84|41.66|41.84|41.66|41.84|41.66|41.83|41.65|3
1736873050000|2025-01-14 16:44:10|41.83|41.65|41.83|41.65|41.83|41.65|41.83|41.65|1
1736900200000|2025-01-15 00:16:40|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|3
1736873060000|2025-01-14 16:44:20|41.82|41.64|41.81|41.63|41.82|41.64|41.81|41.63|2
1736873070000|2025-01-14 16:44:30|41.82|41.64|41.83|41.65|41.83|41.65|41.82|41.64|2
1736900210000|2025-01-15 00:16:50|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|3
1736873090000|2025-01-14 16:44:50|41.84|41.66|41.84|41.66|41.84|41.66|41.84|41.66|1
1736900220000|2025-01-15 00:17:00|43.06|42.88|43.06|42.88|43.08|42.9|43.06|42.88|5
1736873100000|2025-01-14 16:45:00|41.86|41.68|41.87|41.69|41.88|41.7|41.86|41.68|3
1736873110000|2025-01-14 16:45:10|41.88|41.7|41.91|41.73|41.91|41.73|41.88|41.7|4
1736900230000|2025-01-15 00:17:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736873120000|2025-01-14 16:45:20|41.9|41.72|41.89|41.71|41.9|41.72|41.89|41.71|2
1736873130000|2025-01-14 16:45:30|41.9|41.72|41.91|41.73|41.91|41.73|41.9|41.72|2
1736900240000|2025-01-15 00:17:20|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|2
1736873140000|2025-01-14 16:45:40|41.92|41.74|41.92|41.74|41.93|41.75|41.91|41.73|5
1736873150000|2025-01-14 16:45:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736900250000|2025-01-15 00:17:30|43.04|42.86|43.03|42.85|43.05|42.87|43.03|42.85|4
1736873160000|2025-01-14 16:46:00|41.89|41.71|41.89|41.71|41.89|41.71|41.89|41.71|1
1736900260000|2025-01-15 00:17:40|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736873170000|2025-01-14 16:46:10|41.88|41.7|41.9|41.72|41.9|41.72|41.88|41.7|3
1736873180000|2025-01-14 16:46:20|41.91|41.73|41.96|41.78|41.96|41.78|41.91|41.73|3
1736900280000|2025-01-15 00:18:00|43.03|42.85|43.03|42.85|43.04|42.86|43.02|42.84|4
1736873200000|2025-01-14 16:46:40|41.97|41.79|41.96|41.78|41.97|41.79|41.96|41.78|4
1736873210000|2025-01-14 16:46:50|41.97|41.79|41.97|41.79|41.97|41.79|41.97|41.79|1
1736900290000|2025-01-15 00:18:10|43.04|42.86|43.03|42.85|43.04|42.86|43.02|42.84|5
1736873220000|2025-01-14 16:47:00|41.96|41.78|41.94|41.76|41.96|41.78|41.94|41.76|3
1736900300000|2025-01-15 00:18:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736873230000|2025-01-14 16:47:10|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736873240000|2025-01-14 16:47:20|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736900310000|2025-01-15 00:18:30|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1736873250000|2025-01-14 16:47:30|41.95|41.77|41.93|41.75|41.95|41.77|41.93|41.75|3
1736873260000|2025-01-14 16:47:40|41.92|41.74|41.92|41.74|41.92|41.74|41.92|41.74|1
1736873270000|2025-01-14 16:47:50|41.91|41.73|41.9|41.72|41.91|41.73|41.9|41.72|2
1736873280000|2025-01-14 16:48:00|41.91|41.73|41.91|41.73|41.91|41.73|41.9|41.72|5
1736873290000|2025-01-14 16:48:10|41.92|41.74|41.93|41.75|41.93|41.75|41.92|41.74|2
1736873320000|2025-01-14 16:48:40|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736873330000|2025-01-14 16:48:50|41.93|41.75|41.93|41.75|41.93|41.75|41.93|41.75|1
1736873350000|2025-01-14 16:49:10|41.94|41.76|41.94|41.76|41.95|41.77|41.94|41.76|3
1736873360000|2025-01-14 16:49:20|41.95|41.77|41.95|41.77|41.96|41.78|41.95|41.77|3
1736873370000|2025-01-14 16:49:30|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736873390000|2025-01-14 16:49:50|41.94|41.76|41.94|41.76|41.94|41.76|41.94|41.76|1
1736873410000|2025-01-14 16:50:10|41.95|41.77|41.94|41.76|41.95|41.77|41.94|41.76|2
1736873420000|2025-01-14 16:50:20|41.95|41.77|41.95|41.77|41.95|41.77|41.95|41.77|1
1736873460000|2025-01-14 16:51:00|41.98|41.8|42|41.82|42|41.82|41.98|41.8|3
1736873470000|2025-01-14 16:51:10|41.99|41.81|42.01|41.83|42.01|41.83|41.99|41.81|3
1736873480000|2025-01-14 16:51:20|42|41.82|41.99|41.81|42|41.82|41.99|41.81|4
1736873490000|2025-01-14 16:51:30|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736873500000|2025-01-14 16:51:40|41.98|41.8|41.99|41.81|41.99|41.81|41.98|41.8|2
1736873510000|2025-01-14 16:51:50|41.98|41.8|41.97|41.79|41.98|41.8|41.97|41.79|2
1736873520000|2025-01-14 16:52:00|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736873530000|2025-01-14 16:52:10|41.95|41.77|41.97|41.79|41.97|41.79|41.95|41.77|3
1736873550000|2025-01-14 16:52:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736873560000|2025-01-14 16:52:40|41.95|41.77|41.95|41.77|41.95|41.77|41.94|41.76|3
1736873580000|2025-01-14 16:53:00|41.96|41.78|41.95|41.77|41.96|41.78|41.95|41.77|2
1736873590000|2025-01-14 16:53:10|41.96|41.78|41.95|41.77|41.97|41.79|41.95|41.77|7
1736873610000|2025-01-14 16:53:30|41.96|41.78|41.96|41.78|41.96|41.78|41.96|41.78|1
1736873620000|2025-01-14 16:53:40|41.97|41.79|42.02|41.84|42.02|41.84|41.97|41.79|6
1736873630000|2025-01-14 16:53:50|42.03|41.85|42.04|41.86|42.04|41.86|42.03|41.85|2
1736873640000|2025-01-14 16:54:00|42.05|41.87|42.06|41.88|42.06|41.88|42.04|41.86|4
1736873650000|2025-01-14 16:54:10|42.05|41.87|42.11|41.93|42.12|41.94|42.05|41.87|6
1736873660000|2025-01-14 16:54:20|42.12|41.94|42.18|42|42.18|42|42.12|41.94|11
1736873670000|2025-01-14 16:54:30|42.17|41.99|42.09|41.91|42.17|41.99|42.09|41.91|5
1736873680000|2025-01-14 16:54:40|42.08|41.9|42.04|41.86|42.08|41.9|42.04|41.86|5
1736873690000|2025-01-14 16:54:50|42.05|41.87|42.06|41.88|42.06|41.88|42.05|41.87|2
1736873710000|2025-01-14 16:55:10|42.07|41.89|42.07|41.89|42.09|41.91|42.07|41.89|3
1736873720000|2025-01-14 16:55:20|42.1|41.92|42.13|41.95|42.13|41.95|42.1|41.92|3
1736873730000|2025-01-14 16:55:30|42.15|41.97|42.14|41.96|42.16|41.98|42.14|41.96|4
1736873740000|2025-01-14 16:55:40|42.13|41.95|42.12|41.94|42.13|41.95|42.12|41.94|2
1736873750000|2025-01-14 16:55:50|42.1|41.92|42.1|41.92|42.1|41.92|42.1|41.92|1
1736873760000|2025-01-14 16:56:00|42.11|41.93|42.12|41.94|42.12|41.94|42.11|41.93|2
1736873770000|2025-01-14 16:56:10|42.13|41.95|42.13|41.95|42.13|41.95|42.12|41.94|3
1736873780000|2025-01-14 16:56:20|42.12|41.94|42.12|41.94|42.12|41.94|42.12|41.94|1
1736873790000|2025-01-14 16:56:30|42.11|41.93|42.12|41.94|42.13|41.95|42.11|41.93|6
1736873800000|2025-01-14 16:56:40|42.13|41.95|42.15|41.97|42.15|41.97|42.13|41.95|3
1736873810000|2025-01-14 16:56:50|42.14|41.96|42.13|41.95|42.14|41.96|42.12|41.94|4
1736873820000|2025-01-14 16:57:00|42.12|41.94|42.12|41.94|42.13|41.95|42.12|41.94|3
1736873830000|2025-01-14 16:57:10|42.11|41.93|42.08|41.9|42.11|41.93|42.08|41.9|6
1736873840000|2025-01-14 16:57:20|42.09|41.91|42.16|41.98|42.16|41.98|42.09|41.91|7
1736873850000|2025-01-14 16:57:30|42.17|41.99|42.18|42|42.18|42|42.17|41.99|2
1736873860000|2025-01-14 16:57:40|42.19|42.01|42.19|42.01|42.19|42.01|42.18|42|3
1736873870000|2025-01-14 16:57:50|42.2|42.02|42.19|42.01|42.2|42.02|42.19|42.01|2
1736873880000|2025-01-14 16:58:00|42.17|41.99|42.15|41.97|42.17|41.99|42.15|41.97|3
1736873890000|2025-01-14 16:58:10|42.16|41.98|42.2|42.02|42.2|42.02|42.16|41.98|5
1736873900000|2025-01-14 16:58:20|42.21|42.03|42.21|42.03|42.21|42.03|42.21|42.03|1
1736873910000|2025-01-14 16:58:30|42.22|42.04|42.22|42.04|42.22|42.04|42.22|42.04|1
1736873920000|2025-01-14 16:58:40|42.21|42.03|42.22|42.04|42.22|42.04|42.21|42.03|2
1736873930000|2025-01-14 16:58:50|42.23|42.05|42.25|42.07|42.25|42.07|42.23|42.05|2
1736873940000|2025-01-14 16:59:00|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|7
1736873950000|2025-01-14 16:59:10|42.3|42.12|42.31|42.13|42.31|42.13|42.3|42.12|4
1736873960000|2025-01-14 16:59:20|42.3|42.12|42.32|42.14|42.32|42.14|42.3|42.12|3
1736873970000|2025-01-14 16:59:30|42.33|42.15|42.37|42.19|42.37|42.19|42.33|42.15|8
1736873980000|2025-01-14 16:59:40|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1736873990000|2025-01-14 16:59:50|42.39|42.21|42.39|42.21|42.39|42.21|42.39|42.21|1
1736874000000|2025-01-14 17:00:00|42.38|42.2|42.38|42.2|42.39|42.21|42.38|42.2|3
1736874010000|2025-01-14 17:00:10|42.37|42.19|42.4|42.22|42.4|42.22|42.37|42.19|4
1736874020000|2025-01-14 17:00:20|42.38|42.2|42.37|42.19|42.38|42.2|42.37|42.19|2
1736874030000|2025-01-14 17:00:30|42.36|42.18|42.34|42.16|42.37|42.19|42.34|42.16|7
1736874040000|2025-01-14 17:00:40|42.33|42.15|42.31|42.13|42.33|42.15|42.31|42.13|3
1736874050000|2025-01-14 17:00:50|42.3|42.12|42.3|42.12|42.3|42.12|42.3|42.12|1
1736874060000|2025-01-14 17:01:00|42.29|42.11|42.29|42.11|42.29|42.11|42.28|42.1|3
1736874070000|2025-01-14 17:01:10|42.3|42.12|42.29|42.11|42.31|42.13|42.29|42.11|6
1736874080000|2025-01-14 17:01:20|42.3|42.12|42.29|42.11|42.3|42.12|42.29|42.11|6
1736874090000|2025-01-14 17:01:30|42.28|42.1|42.27|42.09|42.29|42.11|42.27|42.09|5
1736874100000|2025-01-14 17:01:40|42.29|42.11|42.27|42.09|42.29|42.11|42.27|42.09|2
1736874110000|2025-01-14 17:01:50|42.25|42.07|42.26|42.08|42.26|42.08|42.25|42.07|2
1736874120000|2025-01-14 17:02:00|42.25|42.07|42.24|42.06|42.26|42.08|42.24|42.06|4
1736874130000|2025-01-14 17:02:10|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1736874150000|2025-01-14 17:02:30|42.26|42.08|42.26|42.08|42.26|42.08|42.26|42.08|1
1736874160000|2025-01-14 17:02:40|42.29|42.11|42.32|42.14|42.32|42.14|42.29|42.11|4
1736874170000|2025-01-14 17:02:50|42.34|42.16|42.34|42.16|42.34|42.16|42.34|42.16|1
1736874180000|2025-01-14 17:03:00|42.32|42.14|42.32|42.14|42.33|42.15|42.32|42.14|3
1736874190000|2025-01-14 17:03:10|42.33|42.15|42.29|42.11|42.33|42.15|42.29|42.11|4
1736874210000|2025-01-14 17:03:30|42.28|42.1|42.27|42.09|42.28|42.1|42.27|42.09|2
1736874220000|2025-01-14 17:03:40|42.26|42.08|42.25|42.07|42.26|42.08|42.25|42.07|4
1736874230000|2025-01-14 17:03:50|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736874240000|2025-01-14 17:04:00|42.23|42.05|42.23|42.05|42.23|42.05|42.23|42.05|1
1736874250000|2025-01-14 17:04:10|42.24|42.06|42.24|42.06|42.24|42.06|42.24|42.06|1
1736874260000|2025-01-14 17:04:20|42.25|42.07|42.25|42.07|42.25|42.07|42.24|42.06|3
1736874270000|2025-01-14 17:04:30|42.26|42.08|42.29|42.11|42.29|42.11|42.26|42.08|6
1736874280000|2025-01-14 17:04:40|42.28|42.1|42.28|42.1|42.28|42.1|42.28|42.1|1
1736874290000|2025-01-14 17:04:50|42.27|42.09|42.27|42.09|42.27|42.09|42.27|42.09|1
1736874300000|2025-01-14 17:05:00|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736874310000|2025-01-14 17:05:10|42.28|42.1|42.29|42.11|42.29|42.11|42.28|42.1|2
1736874320000|2025-01-14 17:05:20|42.3|42.12|42.3|42.12|42.31|42.13|42.3|42.12|3
1736874330000|2025-01-14 17:05:30|42.31|42.13|42.4|42.22|42.4|42.22|42.31|42.13|8
1736874340000|2025-01-14 17:05:40|42.39|42.21|42.44|42.26|42.44|42.26|42.37|42.19|7
1736874350000|2025-01-14 17:05:50|42.45|42.27|42.45|42.27|42.45|42.27|42.44|42.26|3
1736874360000|2025-01-14 17:06:00|42.44|42.26|42.42|42.24|42.45|42.27|42.42|42.24|7
1736874370000|2025-01-14 17:06:10|42.41|42.23|42.42|42.24|42.42|42.24|42.41|42.23|2
1736874380000|2025-01-14 17:06:20|42.41|42.23|42.4|42.22|42.41|42.23|42.4|42.22|2
1736874390000|2025-01-14 17:06:30|42.39|42.21|42.4|42.22|42.4|42.22|42.39|42.21|4
1736874400000|2025-01-14 17:06:40|42.41|42.23|42.43|42.25|42.43|42.25|42.41|42.23|3
1736874410000|2025-01-14 17:06:50|42.44|42.26|42.47|42.29|42.47|42.29|42.44|42.26|2
1736874420000|2025-01-14 17:07:00|42.48|42.3|42.5|42.32|42.5|42.32|42.48|42.3|3
1736874430000|2025-01-14 17:07:10|42.51|42.33|42.55|42.37|42.55|42.37|42.51|42.33|5
1736874440000|2025-01-14 17:07:20|42.56|42.38|42.57|42.39|42.57|42.39|42.56|42.38|2
1736874450000|2025-01-14 17:07:30|42.58|42.4|42.62|42.44|42.62|42.44|42.58|42.4|4
1736874470000|2025-01-14 17:07:50|42.63|42.45|42.64|42.46|42.64|42.46|42.63|42.45|2
1736874480000|2025-01-14 17:08:00|42.63|42.45|42.63|42.45|42.63|42.45|42.62|42.44|5
1736874490000|2025-01-14 17:08:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736874500000|2025-01-14 17:08:20|42.63|42.45|42.62|42.44|42.63|42.45|42.62|42.44|2
1736874510000|2025-01-14 17:08:30|42.63|42.45|42.61|42.43|42.63|42.45|42.61|42.43|5
1736874520000|2025-01-14 17:08:40|42.63|42.45|42.62|42.44|42.63|42.45|42.61|42.43|7
1736874530000|2025-01-14 17:08:50|42.64|42.46|42.62|42.44|42.64|42.46|42.62|42.44|3
1736874540000|2025-01-14 17:09:00|42.63|42.45|42.65|42.47|42.65|42.47|42.63|42.45|7
1736874580000|2025-01-14 17:09:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736874590000|2025-01-14 17:09:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736874610000|2025-01-14 17:10:10|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736874630000|2025-01-14 17:10:30|42.66|42.48|42.67|42.49|42.67|42.49|42.66|42.48|2
1736874640000|2025-01-14 17:10:40|42.68|42.5|42.71|42.53|42.71|42.53|42.68|42.5|4
1736874650000|2025-01-14 17:10:50|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1736874660000|2025-01-14 17:11:00|42.71|42.53|42.71|42.53|42.71|42.53|42.71|42.53|1
1736874670000|2025-01-14 17:11:10|42.7|42.52|42.73|42.55|42.73|42.55|42.7|42.52|4
1736874680000|2025-01-14 17:11:20|42.74|42.56|42.76|42.58|42.76|42.58|42.74|42.56|3
1736874690000|2025-01-14 17:11:30|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|3
1736874700000|2025-01-14 17:11:40|42.78|42.6|42.77|42.59|42.78|42.6|42.76|42.58|6
1736874710000|2025-01-14 17:11:50|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|7
1736874720000|2025-01-14 17:12:00|42.76|42.58|42.76|42.58|42.78|42.6|42.76|42.58|4
1736874730000|2025-01-14 17:12:10|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|6
1736874740000|2025-01-14 17:12:20|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|3
1736874750000|2025-01-14 17:12:30|42.78|42.6|42.76|42.58|42.78|42.6|42.76|42.58|3
1736874760000|2025-01-14 17:12:40|42.77|42.59|42.78|42.6|42.79|42.61|42.77|42.59|4
1736874770000|2025-01-14 17:12:50|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736874780000|2025-01-14 17:13:00|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736874790000|2025-01-14 17:13:10|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736874800000|2025-01-14 17:13:20|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736874810000|2025-01-14 17:13:30|42.82|42.64|42.86|42.68|42.86|42.68|42.82|42.64|4
1736874820000|2025-01-14 17:13:40|42.85|42.67|42.9|42.72|42.9|42.72|42.85|42.67|5
1736874830000|2025-01-14 17:13:50|42.91|42.73|42.95|42.77|42.95|42.77|42.91|42.73|5
1736874840000|2025-01-14 17:14:00|42.96|42.78|42.93|42.75|42.96|42.78|42.93|42.75|6
1736874850000|2025-01-14 17:14:10|42.92|42.74|42.91|42.73|42.93|42.75|42.9|42.72|6
1736874860000|2025-01-14 17:14:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736874870000|2025-01-14 17:14:30|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736874880000|2025-01-14 17:14:40|42.95|42.77|43.02|42.84|43.02|42.84|42.95|42.77|7
1736874890000|2025-01-14 17:14:50|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|3
1736874900000|2025-01-14 17:15:00|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1736874910000|2025-01-14 17:15:10|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1736874920000|2025-01-14 17:15:20|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1736874930000|2025-01-14 17:15:30|43.08|42.9|43.09|42.91|43.09|42.91|43.07|42.89|4
1736874940000|2025-01-14 17:15:40|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736874950000|2025-01-14 17:15:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736874960000|2025-01-14 17:16:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736874970000|2025-01-14 17:16:10|43.14|42.96|43.19|43.01|43.19|43.01|43.14|42.96|4
1736874980000|2025-01-14 17:16:20|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|6
1736874990000|2025-01-14 17:16:30|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736875000000|2025-01-14 17:16:40|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736875010000|2025-01-14 17:16:50|43.28|43.1|43.32|43.14|43.32|43.14|43.28|43.1|4
1736875020000|2025-01-14 17:17:00|43.33|43.15|43.36|43.18|43.36|43.18|43.33|43.15|3
1736875030000|2025-01-14 17:17:10|43.37|43.19|43.39|43.21|43.39|43.21|43.37|43.19|5
1736875040000|2025-01-14 17:17:20|43.4|43.22|43.46|43.28|43.46|43.28|43.4|43.22|7
1736875050000|2025-01-14 17:17:30|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|4
1736875060000|2025-01-14 17:17:40|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736875070000|2025-01-14 17:17:50|43.5|43.32|43.52|43.34|43.52|43.34|43.5|43.32|3
1736875080000|2025-01-14 17:18:00|43.5|43.32|43.5|43.32|43.5|43.32|43.49|43.31|3
1736875090000|2025-01-14 17:18:10|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1736875100000|2025-01-14 17:18:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|4
1736875110000|2025-01-14 17:18:30|43.53|43.35|43.49|43.31|43.53|43.35|43.49|43.31|4
1736875120000|2025-01-14 17:18:40|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|5
1736875130000|2025-01-14 17:18:50|43.51|43.33|43.57|43.39|43.57|43.39|43.51|43.33|7
1736875140000|2025-01-14 17:19:00|43.58|43.4|43.37|43.19|43.58|43.4|43.37|43.19|15
1736875150000|2025-01-14 17:19:10|43.38|43.2|43.44|43.26|43.44|43.26|43.38|43.2|8
1736875160000|2025-01-14 17:19:20|43.45|43.27|43.48|43.3|43.49|43.31|43.44|43.26|6
1736875170000|2025-01-14 17:19:30|43.47|43.29|43.42|43.24|43.47|43.29|43.42|43.24|5
1736875180000|2025-01-14 17:19:40|43.41|43.23|43.39|43.21|43.41|43.23|43.39|43.21|5
1736875190000|2025-01-14 17:19:50|43.38|43.2|43.33|43.15|43.38|43.2|43.32|43.14|8
1736875200000|2025-01-14 17:20:00|43.32|43.14|43.23|43.05|43.32|43.14|43.23|43.05|8
1736875210000|2025-01-14 17:20:10|43.22|43.04|43.17|42.99|43.22|43.04|43.17|42.99|5
1736875220000|2025-01-14 17:20:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736875230000|2025-01-14 17:20:30|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1736875240000|2025-01-14 17:20:40|43.1|42.92|43.09|42.91|43.1|42.92|43.07|42.89|4
1736875250000|2025-01-14 17:20:50|43.08|42.9|43.05|42.87|43.08|42.9|43.05|42.87|6
1736875260000|2025-01-14 17:21:00|43.06|42.88|42.96|42.78|43.06|42.88|42.96|42.78|9
1736875270000|2025-01-14 17:21:10|42.95|42.77|42.73|42.55|42.95|42.77|42.73|42.55|18
1736875280000|2025-01-14 17:21:20|42.74|42.56|42.77|42.59|42.77|42.59|42.74|42.56|4
1736875290000|2025-01-14 17:21:30|42.78|42.6|42.82|42.64|42.82|42.64|42.77|42.59|8
1736875300000|2025-01-14 17:21:40|42.81|42.63|42.85|42.67|42.85|42.67|42.81|42.63|4
1736875310000|2025-01-14 17:21:50|42.87|42.69|42.88|42.7|42.89|42.71|42.87|42.69|8
1736875320000|2025-01-14 17:22:00|42.87|42.69|42.85|42.67|42.88|42.7|42.85|42.67|5
1736875330000|2025-01-14 17:22:10|42.82|42.64|42.83|42.65|42.83|42.65|42.81|42.63|6
1736875340000|2025-01-14 17:22:20|42.84|42.66|42.95|42.77|42.96|42.78|42.84|42.66|12
1736875350000|2025-01-14 17:22:30|42.94|42.76|42.91|42.73|42.94|42.76|42.9|42.72|7
1736875360000|2025-01-14 17:22:40|42.88|42.7|42.94|42.76|42.94|42.76|42.88|42.7|12
1736875370000|2025-01-14 17:22:50|42.96|42.78|42.96|42.78|42.97|42.79|42.95|42.77|7
1736875380000|2025-01-14 17:23:00|42.97|42.79|43.02|42.84|43.02|42.84|42.97|42.79|4
1736875390000|2025-01-14 17:23:10|43.03|42.85|43|42.82|43.03|42.85|43|42.82|6
1736875400000|2025-01-14 17:23:20|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736875410000|2025-01-14 17:23:30|42.99|42.81|42.98|42.8|43|42.82|42.98|42.8|4
1736875420000|2025-01-14 17:23:40|42.97|42.79|42.93|42.75|42.97|42.79|42.93|42.75|7
1736875430000|2025-01-14 17:23:50|42.94|42.76|42.91|42.73|42.94|42.76|42.91|42.73|4
1736875440000|2025-01-14 17:24:00|42.93|42.75|42.96|42.78|42.96|42.78|42.92|42.74|9
1736875450000|2025-01-14 17:24:10|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1736875460000|2025-01-14 17:24:20|43|42.82|43.01|42.83|43.04|42.86|43|42.82|6
1736875470000|2025-01-14 17:24:30|43|42.82|42.96|42.78|43|42.82|42.96|42.78|6
1736875480000|2025-01-14 17:24:40|42.97|42.79|43.01|42.83|43.02|42.84|42.97|42.79|8
1736875490000|2025-01-14 17:24:50|43.02|42.84|43.07|42.89|43.07|42.89|43.02|42.84|4
1736875500000|2025-01-14 17:25:00|43.04|42.86|42.94|42.76|43.04|42.86|42.94|42.76|13
1736875510000|2025-01-14 17:25:10|42.93|42.75|42.92|42.74|42.93|42.75|42.9|42.72|4
1736875520000|2025-01-14 17:25:20|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1736875530000|2025-01-14 17:25:30|42.88|42.7|42.85|42.67|42.88|42.7|42.85|42.67|4
1736875550000|2025-01-14 17:25:50|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736875560000|2025-01-14 17:26:00|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|6
1736875570000|2025-01-14 17:26:10|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736875580000|2025-01-14 17:26:20|42.82|42.64|42.83|42.65|42.83|42.65|42.81|42.63|3
1736875590000|2025-01-14 17:26:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736875600000|2025-01-14 17:26:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736875610000|2025-01-14 17:26:50|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736875620000|2025-01-14 17:27:00|42.84|42.66|42.88|42.7|42.88|42.7|42.83|42.65|7
1736875630000|2025-01-14 17:27:10|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736875640000|2025-01-14 17:27:20|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|3
1736875660000|2025-01-14 17:27:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736875670000|2025-01-14 17:27:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736875680000|2025-01-14 17:28:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736875690000|2025-01-14 17:28:10|42.87|42.69|42.94|42.76|42.94|42.76|42.87|42.69|6
1736875700000|2025-01-14 17:28:20|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736875710000|2025-01-14 17:28:30|42.95|42.77|42.99|42.81|42.99|42.81|42.95|42.77|3
1736875720000|2025-01-14 17:28:40|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736875730000|2025-01-14 17:28:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736875740000|2025-01-14 17:29:00|43.03|42.85|43.07|42.89|43.07|42.89|43.03|42.85|6
1736875750000|2025-01-14 17:29:10|43.11|42.93|43.16|42.98|43.16|42.98|43.1|42.92|7
1736875760000|2025-01-14 17:29:20|43.17|42.99|43.18|43|43.19|43.01|43.17|42.99|4
1736875770000|2025-01-14 17:29:30|43.25|43.07|43.23|43.05|43.27|43.09|43.23|43.05|7
1736875780000|2025-01-14 17:29:40|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736875790000|2025-01-14 17:29:50|43.23|43.05|43.21|43.03|43.23|43.05|43.2|43.02|5
1736875800000|2025-01-14 17:30:00|43.22|43.04|43.25|43.07|43.25|43.07|43.21|43.03|10
1736875810000|2025-01-14 17:30:10|43.29|43.11|43.32|43.14|43.32|43.14|43.29|43.11|8
1736875820000|2025-01-14 17:30:20|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1736875830000|2025-01-14 17:30:30|43.33|43.15|43.33|43.15|43.33|43.15|43.32|43.14|3
1736875840000|2025-01-14 17:30:40|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736875850000|2025-01-14 17:30:50|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|7
1736875860000|2025-01-14 17:31:00|43.3|43.12|43.31|43.13|43.32|43.14|43.3|43.12|6
1736875870000|2025-01-14 17:31:10|43.3|43.12|43.21|43.03|43.3|43.12|43.21|43.03|12
1736875880000|2025-01-14 17:31:20|43.22|43.04|43.25|43.07|43.25|43.07|43.22|43.04|4
1736875890000|2025-01-14 17:31:30|43.24|43.06|43.22|43.04|43.26|43.08|43.19|43.01|9
1736875900000|2025-01-14 17:31:40|43.23|43.05|43.22|43.04|43.24|43.06|43.22|43.04|4
1736875910000|2025-01-14 17:31:50|43.23|43.05|43.24|43.06|43.24|43.06|43.22|43.04|4
1736875920000|2025-01-14 17:32:00|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736875930000|2025-01-14 17:32:10|43.23|43.05|43.28|43.1|43.28|43.1|43.22|43.04|7
1736875940000|2025-01-14 17:32:20|43.29|43.11|43.32|43.14|43.33|43.15|43.29|43.11|5
1736875960000|2025-01-14 17:32:40|43.31|43.13|43.24|43.06|43.31|43.13|43.24|43.06|6
1736875970000|2025-01-14 17:32:50|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|5
1736875980000|2025-01-14 17:33:00|43.24|43.06|43.23|43.05|43.29|43.11|43.23|43.05|10
1736875990000|2025-01-14 17:33:10|43.24|43.06|43.24|43.06|43.24|43.06|43.23|43.05|3
1736876000000|2025-01-14 17:33:20|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736876010000|2025-01-14 17:33:30|43.27|43.09|43.32|43.14|43.32|43.14|43.27|43.09|6
1736876020000|2025-01-14 17:33:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736876030000|2025-01-14 17:33:50|43.28|43.1|43.28|43.1|43.28|43.1|43.25|43.07|7
1736876040000|2025-01-14 17:34:00|43.27|43.09|43.23|43.05|43.27|43.09|43.23|43.05|7
1736876050000|2025-01-14 17:34:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736876060000|2025-01-14 17:34:20|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736876070000|2025-01-14 17:34:30|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736876080000|2025-01-14 17:34:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736876090000|2025-01-14 17:34:50|43.17|42.99|43.12|42.94|43.17|42.99|43.12|42.94|5
1736876100000|2025-01-14 17:35:00|43.11|42.93|43.07|42.89|43.11|42.93|43.07|42.89|7
1736876110000|2025-01-14 17:35:10|43.05|42.87|43.03|42.85|43.05|42.87|43.02|42.84|7
1736876120000|2025-01-14 17:35:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1736876130000|2025-01-14 17:35:30|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|3
1736876140000|2025-01-14 17:35:40|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|3
1736876150000|2025-01-14 17:35:50|43.02|42.84|42.98|42.8|43.02|42.84|42.98|42.8|4
1736876160000|2025-01-14 17:36:00|42.97|42.79|43.02|42.84|43.02|42.84|42.97|42.79|4
1736876170000|2025-01-14 17:36:10|43.03|42.85|43.13|42.95|43.13|42.95|43.03|42.85|7
1736876190000|2025-01-14 17:36:30|43.16|42.98|43.24|43.06|43.24|43.06|43.16|42.98|10
1736876200000|2025-01-14 17:36:40|43.22|43.04|43.22|43.04|43.22|43.04|43.21|43.03|3
1736876210000|2025-01-14 17:36:50|43.23|43.05|43.2|43.02|43.24|43.06|43.19|43.01|10
1736876220000|2025-01-14 17:37:00|43.19|43.01|43.17|42.99|43.21|43.03|43.17|42.99|8
1736876230000|2025-01-14 17:37:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736876240000|2025-01-14 17:37:20|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|4
1736876250000|2025-01-14 17:37:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736876260000|2025-01-14 17:37:40|43.13|42.95|43.11|42.93|43.13|42.95|43.1|42.92|5
1736876270000|2025-01-14 17:37:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736876280000|2025-01-14 17:38:00|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736876290000|2025-01-14 17:38:10|43.11|42.93|43.06|42.88|43.11|42.93|43.06|42.88|4
1736876300000|2025-01-14 17:38:20|43.05|42.87|43.02|42.84|43.05|42.87|43.02|42.84|6
1736876310000|2025-01-14 17:38:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736876320000|2025-01-14 17:38:40|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736876330000|2025-01-14 17:38:50|43.02|42.84|43|42.82|43.02|42.84|42.99|42.81|7
1736876340000|2025-01-14 17:39:00|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|4
1736876350000|2025-01-14 17:39:10|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736876360000|2025-01-14 17:39:20|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736876370000|2025-01-14 17:39:30|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|4
1736876380000|2025-01-14 17:39:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736876390000|2025-01-14 17:39:50|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736876400000|2025-01-14 17:40:00|43.07|42.89|43.08|42.9|43.1|42.92|43.07|42.89|5
1736876410000|2025-01-14 17:40:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736876420000|2025-01-14 17:40:20|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|3
1736876430000|2025-01-14 17:40:30|43.12|42.94|43.07|42.89|43.12|42.94|43.07|42.89|6
1736876440000|2025-01-14 17:40:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736876450000|2025-01-14 17:40:50|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1736876460000|2025-01-14 17:41:00|43.06|42.88|43.01|42.83|43.06|42.88|43.01|42.83|6
1736876470000|2025-01-14 17:41:10|43.02|42.84|43.01|42.83|43.03|42.85|43.01|42.83|4
1736876480000|2025-01-14 17:41:20|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|7
1736876490000|2025-01-14 17:41:30|43.06|42.88|43.07|42.89|43.09|42.91|43.06|42.88|6
1736876500000|2025-01-14 17:41:40|43.08|42.9|43.05|42.87|43.09|42.91|43.05|42.87|5
1736876520000|2025-01-14 17:42:00|43.06|42.88|43.11|42.93|43.11|42.93|43.06|42.88|7
1736876530000|2025-01-14 17:42:10|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736876540000|2025-01-14 17:42:20|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1736876550000|2025-01-14 17:42:30|43.17|42.99|43.28|43.1|43.28|43.1|43.17|42.99|8
1736876560000|2025-01-14 17:42:40|43.29|43.11|43.33|43.15|43.33|43.15|43.29|43.11|3
1736876570000|2025-01-14 17:42:50|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|2
1736876580000|2025-01-14 17:43:00|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736876590000|2025-01-14 17:43:10|43.27|43.09|43.23|43.05|43.27|43.09|43.23|43.05|5
1736876600000|2025-01-14 17:43:20|43.24|43.06|43.35|43.17|43.35|43.17|43.24|43.06|9
1736876610000|2025-01-14 17:43:30|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736876620000|2025-01-14 17:43:40|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|4
1736876630000|2025-01-14 17:43:50|43.39|43.21|43.4|43.22|43.4|43.22|43.38|43.2|4
1736876640000|2025-01-14 17:44:00|43.39|43.21|43.38|43.2|43.39|43.21|43.35|43.17|5
1736876650000|2025-01-14 17:44:10|43.37|43.19|43.4|43.22|43.4|43.22|43.37|43.19|5
1736876660000|2025-01-14 17:44:20|43.41|43.23|43.42|43.24|43.43|43.25|43.41|43.23|4
1736876670000|2025-01-14 17:44:30|43.39|43.21|43.37|43.19|43.39|43.21|43.34|43.16|11
1736876680000|2025-01-14 17:44:40|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|7
1736876690000|2025-01-14 17:44:50|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1736876700000|2025-01-14 17:45:00|43.38|43.2|43.37|43.19|43.39|43.21|43.36|43.18|8
1736876710000|2025-01-14 17:45:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736876720000|2025-01-14 17:45:20|43.39|43.21|43.3|43.12|43.39|43.21|43.3|43.12|14
1736876730000|2025-01-14 17:45:30|43.33|43.15|43.32|43.14|43.33|43.15|43.32|43.14|2
1736876740000|2025-01-14 17:45:40|43.31|43.13|43.32|43.14|43.33|43.15|43.31|43.13|8
1736876750000|2025-01-14 17:45:50|43.31|43.13|43.32|43.14|43.33|43.15|43.3|43.12|7
1736876760000|2025-01-14 17:46:00|43.33|43.15|43.37|43.19|43.4|43.22|43.33|43.15|9
1736876770000|2025-01-14 17:46:10|43.39|43.21|43.39|43.21|43.4|43.22|43.37|43.19|6
1736876780000|2025-01-14 17:46:20|43.4|43.22|43.38|43.2|43.4|43.22|43.38|43.2|4
1736876790000|2025-01-14 17:46:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736876800000|2025-01-14 17:46:40|43.39|43.21|43.42|43.24|43.42|43.24|43.39|43.21|3
1736876810000|2025-01-14 17:46:50|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|5
1736876820000|2025-01-14 17:47:00|43.39|43.21|43.35|43.17|43.39|43.21|43.33|43.15|11
1736876830000|2025-01-14 17:47:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736876840000|2025-01-14 17:47:20|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736876850000|2025-01-14 17:47:30|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1736876860000|2025-01-14 17:47:40|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|4
1736876870000|2025-01-14 17:47:50|43.34|43.16|43.34|43.16|43.35|43.17|43.34|43.16|3
1736876880000|2025-01-14 17:48:00|43.35|43.17|43.31|43.13|43.35|43.17|43.31|43.13|7
1736876890000|2025-01-14 17:48:10|43.33|43.15|43.39|43.21|43.39|43.21|43.31|43.13|8
1736876900000|2025-01-14 17:48:20|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|4
1736876910000|2025-01-14 17:48:30|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736876920000|2025-01-14 17:48:40|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736876940000|2025-01-14 17:49:00|43.47|43.29|43.41|43.23|43.47|43.29|43.41|43.23|6
1736876950000|2025-01-14 17:49:10|43.42|43.24|43.44|43.26|43.44|43.26|43.42|43.24|3
1736876960000|2025-01-14 17:49:20|43.43|43.25|43.4|43.22|43.44|43.26|43.4|43.22|6
1736876970000|2025-01-14 17:49:30|43.39|43.21|43.33|43.15|43.39|43.21|43.33|43.15|5
1736876980000|2025-01-14 17:49:40|43.32|43.14|43.33|43.15|43.34|43.16|43.32|43.14|6
1736876990000|2025-01-14 17:49:50|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736877000000|2025-01-14 17:50:00|43.34|43.16|43.38|43.2|43.38|43.2|43.34|43.16|2
1736877010000|2025-01-14 17:50:10|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|4
1736877020000|2025-01-14 17:50:20|43.39|43.21|43.42|43.24|43.42|43.24|43.38|43.2|6
1736877030000|2025-01-14 17:50:30|43.41|43.23|43.41|43.23|43.42|43.24|43.41|43.23|3
1736877040000|2025-01-14 17:50:40|43.4|43.22|43.37|43.19|43.4|43.22|43.34|43.16|6
1736877050000|2025-01-14 17:50:50|43.36|43.18|43.31|43.13|43.36|43.18|43.31|43.13|5
1736877060000|2025-01-14 17:51:00|43.32|43.14|43.36|43.18|43.36|43.18|43.32|43.14|7
1736877070000|2025-01-14 17:51:10|43.38|43.2|43.42|43.24|43.43|43.25|43.37|43.19|6
1736877080000|2025-01-14 17:51:20|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|3
1736877090000|2025-01-14 17:51:30|43.37|43.19|43.38|43.2|43.39|43.21|43.37|43.19|6
1736877100000|2025-01-14 17:51:40|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1736877110000|2025-01-14 17:51:50|43.35|43.17|43.36|43.18|43.36|43.18|43.34|43.16|5
1736877120000|2025-01-14 17:52:00|43.35|43.17|43.36|43.18|43.36|43.18|43.35|43.17|2
1736877130000|2025-01-14 17:52:10|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736877140000|2025-01-14 17:52:20|43.37|43.19|43.35|43.17|43.37|43.19|43.34|43.16|4
1736877150000|2025-01-14 17:52:30|43.34|43.16|43.36|43.18|43.37|43.19|43.34|43.16|6
1736877160000|2025-01-14 17:52:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736877170000|2025-01-14 17:52:50|43.35|43.17|43.34|43.16|43.35|43.17|43.33|43.15|4
1736877180000|2025-01-14 17:53:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1736877190000|2025-01-14 17:53:10|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|3
1736877210000|2025-01-14 17:53:30|43.29|43.11|43.26|43.08|43.29|43.11|43.26|43.08|4
1736877220000|2025-01-14 17:53:40|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736877230000|2025-01-14 17:53:50|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736877240000|2025-01-14 17:54:00|43.22|43.04|43.2|43.02|43.22|43.04|43.19|43.01|5
1736877250000|2025-01-14 17:54:10|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1736877260000|2025-01-14 17:54:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736877270000|2025-01-14 17:54:30|43.19|43.01|43.19|43.01|43.19|43.01|43.18|43|3
1736877290000|2025-01-14 17:54:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1736877300000|2025-01-14 17:55:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736877310000|2025-01-14 17:55:10|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|4
1736877320000|2025-01-14 17:55:20|43.13|42.95|43.14|42.96|43.14|42.96|43.1|42.92|7
1736877330000|2025-01-14 17:55:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736877340000|2025-01-14 17:55:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736877350000|2025-01-14 17:55:50|43.13|42.95|43.14|42.96|43.14|42.96|43.12|42.94|4
1736877360000|2025-01-14 17:56:00|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|5
1736877370000|2025-01-14 17:56:10|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1736877380000|2025-01-14 17:56:20|43.11|42.93|43.08|42.9|43.11|42.93|43.08|42.9|3
1736877390000|2025-01-14 17:56:30|43.06|42.88|43.03|42.85|43.06|42.88|43.03|42.85|3
1736877400000|2025-01-14 17:56:40|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736877410000|2025-01-14 17:56:50|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1736877420000|2025-01-14 17:57:00|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1736877430000|2025-01-14 17:57:10|43.06|42.88|43.04|42.86|43.07|42.89|43.04|42.86|3
1736877490000|2025-01-14 17:58:10|43.08|42.9|43.1|42.92|43.12|42.94|43.08|42.9|6
1736877500000|2025-01-14 17:58:20|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1736877510000|2025-01-14 17:58:30|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|4
1736877530000|2025-01-14 17:58:50|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736877540000|2025-01-14 17:59:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736877550000|2025-01-14 17:59:10|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|4
1736877560000|2025-01-14 17:59:20|43.07|42.89|43.11|42.93|43.11|42.93|43.07|42.89|4
1736877570000|2025-01-14 17:59:30|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|8
1736877580000|2025-01-14 17:59:40|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1736877590000|2025-01-14 17:59:50|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1736877600000|2025-01-14 18:00:00|43.2|43.02|43.26|43.08|43.27|43.09|43.2|43.02|6
1736877610000|2025-01-14 18:00:10|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|2
1736877620000|2025-01-14 18:00:20|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736877630000|2025-01-14 18:00:30|43.27|43.09|43.28|43.1|43.28|43.1|43.26|43.08|4
1736877640000|2025-01-14 18:00:40|43.27|43.09|43.35|43.17|43.35|43.17|43.27|43.09|7
1736877650000|2025-01-14 18:00:50|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|4
1736877660000|2025-01-14 18:01:00|43.33|43.15|43.34|43.16|43.34|43.16|43.32|43.14|6
1736877670000|2025-01-14 18:01:10|43.33|43.15|43.32|43.14|43.34|43.16|43.32|43.14|3
1736877680000|2025-01-14 18:01:20|43.33|43.15|43.33|43.15|43.34|43.16|43.33|43.15|3
1736877690000|2025-01-14 18:01:30|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736877700000|2025-01-14 18:01:40|43.33|43.15|43.37|43.19|43.37|43.19|43.33|43.15|3
1736877710000|2025-01-14 18:01:50|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1736877730000|2025-01-14 18:02:10|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736877740000|2025-01-14 18:02:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|3
1736877750000|2025-01-14 18:02:30|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736877760000|2025-01-14 18:02:40|43.38|43.2|43.38|43.2|43.4|43.22|43.37|43.19|5
1736877770000|2025-01-14 18:02:50|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736877780000|2025-01-14 18:03:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736877790000|2025-01-14 18:03:10|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736877800000|2025-01-14 18:03:20|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|5
1736877810000|2025-01-14 18:03:30|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736877820000|2025-01-14 18:03:40|43.36|43.18|43.32|43.14|43.36|43.18|43.32|43.14|5
1736877830000|2025-01-14 18:03:50|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736877840000|2025-01-14 18:04:00|43.31|43.13|43.32|43.14|43.32|43.14|43.31|43.13|2
1736877850000|2025-01-14 18:04:10|43.31|43.13|43.25|43.07|43.31|43.13|43.25|43.07|6
1736877860000|2025-01-14 18:04:20|43.26|43.08|43.3|43.12|43.3|43.12|43.26|43.08|5
1736877870000|2025-01-14 18:04:30|43.31|43.13|43.29|43.11|43.31|43.13|43.29|43.11|5
1736877900000|2025-01-14 18:05:00|43.3|43.12|43.38|43.2|43.38|43.2|43.29|43.11|9
1736877910000|2025-01-14 18:05:10|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|4
1736877920000|2025-01-14 18:05:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736877930000|2025-01-14 18:05:30|43.33|43.15|43.29|43.11|43.33|43.15|43.28|43.1|9
1736877940000|2025-01-14 18:05:40|43.28|43.1|43.28|43.1|43.28|43.1|43.24|43.06|10
1736877950000|2025-01-14 18:05:50|43.3|43.12|43.42|43.24|43.42|43.24|43.3|43.12|12
1736877960000|2025-01-14 18:06:00|43.43|43.25|43.51|43.33|43.55|43.37|43.43|43.25|19
1736877970000|2025-01-14 18:06:10|43.52|43.34|43.48|43.3|43.55|43.37|43.47|43.29|11
1736877980000|2025-01-14 18:06:20|43.46|43.28|43.56|43.38|43.56|43.38|43.43|43.25|16
1736877990000|2025-01-14 18:06:30|43.55|43.37|43.56|43.38|43.57|43.39|43.52|43.34|13
1736878000000|2025-01-14 18:06:40|43.55|43.37|43.56|43.38|43.57|43.39|43.55|43.37|5
1736878010000|2025-01-14 18:06:50|43.55|43.37|43.52|43.34|43.55|43.37|43.5|43.32|18
1736878020000|2025-01-14 18:07:00|43.51|43.33|43.5|43.32|43.55|43.37|43.5|43.32|6
1736878030000|2025-01-14 18:07:10|43.51|43.33|43.54|43.36|43.54|43.36|43.51|43.33|4
1736878040000|2025-01-14 18:07:20|43.53|43.35|43.57|43.39|43.57|43.39|43.53|43.35|3
1736878050000|2025-01-14 18:07:30|43.58|43.4|43.67|43.49|43.69|43.51|43.58|43.4|8
1736878060000|2025-01-14 18:07:40|43.66|43.48|43.59|43.41|43.66|43.48|43.58|43.4|9
1736878070000|2025-01-14 18:07:50|43.58|43.4|43.62|43.44|43.64|43.46|43.58|43.4|8
1736878080000|2025-01-14 18:08:00|43.63|43.45|43.6|43.42|43.63|43.45|43.59|43.41|5
1736878090000|2025-01-14 18:08:10|43.61|43.43|43.55|43.37|43.61|43.43|43.55|43.37|7
1736878100000|2025-01-14 18:08:20|43.54|43.36|43.52|43.34|43.54|43.36|43.5|43.32|7
1736878110000|2025-01-14 18:08:30|43.53|43.35|43.55|43.37|43.56|43.38|43.53|43.35|3
1736878120000|2025-01-14 18:08:40|43.56|43.38|43.55|43.37|43.58|43.4|43.55|43.37|10
1736878130000|2025-01-14 18:08:50|43.54|43.36|43.56|43.38|43.57|43.39|43.53|43.35|7
1736878140000|2025-01-14 18:09:00|43.58|43.4|43.55|43.37|43.6|43.42|43.55|43.37|10
1736878150000|2025-01-14 18:09:10|43.54|43.36|43.54|43.36|43.54|43.36|43.51|43.33|5
1736878160000|2025-01-14 18:09:20|43.53|43.35|43.54|43.36|43.54|43.36|43.52|43.34|6
1736878170000|2025-01-14 18:09:30|43.53|43.35|43.54|43.36|43.54|43.36|43.52|43.34|4
1736878180000|2025-01-14 18:09:40|43.55|43.37|43.52|43.34|43.55|43.37|43.52|43.34|6
1736878190000|2025-01-14 18:09:50|43.53|43.35|43.53|43.35|43.53|43.35|43.51|43.33|5
1736878200000|2025-01-14 18:10:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736878210000|2025-01-14 18:10:10|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|3
1736878230000|2025-01-14 18:10:30|43.52|43.34|43.47|43.29|43.52|43.34|43.47|43.29|4
1736878240000|2025-01-14 18:10:40|43.46|43.28|43.48|43.3|43.49|43.31|43.45|43.27|9
1736878250000|2025-01-14 18:10:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736878260000|2025-01-14 18:11:00|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736878270000|2025-01-14 18:11:10|43.45|43.27|43.45|43.27|43.46|43.28|43.45|43.27|3
1736878280000|2025-01-14 18:11:20|43.46|43.28|43.54|43.36|43.54|43.36|43.46|43.28|5
1736878290000|2025-01-14 18:11:30|43.55|43.37|43.54|43.36|43.55|43.37|43.53|43.35|4
1736878300000|2025-01-14 18:11:40|43.53|43.35|43.48|43.3|43.53|43.35|43.48|43.3|4
1736878310000|2025-01-14 18:11:50|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1736878320000|2025-01-14 18:12:00|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736878330000|2025-01-14 18:12:10|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|4
1736878340000|2025-01-14 18:12:20|43.41|43.23|43.36|43.18|43.41|43.23|43.33|43.15|9
1736878350000|2025-01-14 18:12:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736878360000|2025-01-14 18:12:40|43.39|43.21|43.48|43.3|43.48|43.3|43.39|43.21|6
1736878370000|2025-01-14 18:12:50|43.49|43.31|43.51|43.33|43.51|43.33|43.49|43.31|7
1736878380000|2025-01-14 18:13:00|43.5|43.32|43.54|43.36|43.54|43.36|43.49|43.31|10
1736878390000|2025-01-14 18:13:10|43.52|43.34|43.53|43.35|43.53|43.35|43.51|43.33|4
1736878400000|2025-01-14 18:13:20|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|5
1736878410000|2025-01-14 18:13:30|43.54|43.36|43.66|43.48|43.66|43.48|43.52|43.34|15
1736878420000|2025-01-14 18:13:40|43.65|43.47|43.62|43.44|43.65|43.47|43.61|43.43|4
1736878430000|2025-01-14 18:13:50|43.61|43.43|43.64|43.46|43.64|43.46|43.6|43.42|9
1736878440000|2025-01-14 18:14:00|43.65|43.47|43.6|43.42|43.65|43.47|43.59|43.41|13
1736878450000|2025-01-14 18:14:10|43.61|43.43|43.61|43.43|43.61|43.43|43.6|43.42|3
1736878460000|2025-01-14 18:14:20|43.62|43.44|43.62|43.44|43.62|43.44|43.61|43.43|3
1736878470000|2025-01-14 18:14:30|43.63|43.45|43.66|43.48|43.66|43.48|43.63|43.45|3
1736878480000|2025-01-14 18:14:40|43.65|43.47|43.65|43.47|43.66|43.48|43.65|43.47|3
1736878490000|2025-01-14 18:14:50|43.66|43.48|43.67|43.49|43.67|43.49|43.65|43.47|4
1736878500000|2025-01-14 18:15:00|43.66|43.48|43.58|43.4|43.66|43.48|43.58|43.4|7
1736878510000|2025-01-14 18:15:10|43.57|43.39|43.59|43.41|43.59|43.41|43.57|43.39|5
1736878520000|2025-01-14 18:15:20|43.6|43.42|43.66|43.48|43.66|43.48|43.6|43.42|5
1736878530000|2025-01-14 18:15:30|43.65|43.47|43.65|43.47|43.67|43.49|43.64|43.46|6
1736878540000|2025-01-14 18:15:40|43.66|43.48|43.68|43.5|43.68|43.5|43.66|43.48|3
1736878550000|2025-01-14 18:15:50|43.69|43.51|43.72|43.54|43.72|43.54|43.69|43.51|4
1736878560000|2025-01-14 18:16:00|43.71|43.53|43.68|43.5|43.71|43.53|43.68|43.5|4
1736878590000|2025-01-14 18:16:30|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736878600000|2025-01-14 18:16:40|43.66|43.48|43.64|43.46|43.67|43.49|43.64|43.46|5
1736878610000|2025-01-14 18:16:50|43.63|43.45|43.65|43.47|43.65|43.47|43.61|43.43|7
1736878620000|2025-01-14 18:17:00|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1736878630000|2025-01-14 18:17:10|43.66|43.48|43.66|43.48|43.66|43.48|43.65|43.47|3
1736878640000|2025-01-14 18:17:20|43.69|43.51|43.69|43.51|43.7|43.52|43.68|43.5|5
1736878650000|2025-01-14 18:17:30|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1736878660000|2025-01-14 18:17:40|43.66|43.48|43.65|43.47|43.66|43.48|43.64|43.46|4
1736878670000|2025-01-14 18:17:50|43.66|43.48|43.66|43.48|43.67|43.49|43.64|43.46|6
1736878680000|2025-01-14 18:18:00|43.67|43.49|43.66|43.48|43.67|43.49|43.66|43.48|2
1736878690000|2025-01-14 18:18:10|43.67|43.49|43.67|43.49|43.67|43.49|43.66|43.48|5
1736878700000|2025-01-14 18:18:20|43.68|43.5|43.72|43.54|43.72|43.54|43.68|43.5|4
1736878710000|2025-01-14 18:18:30|43.71|43.53|43.72|43.54|43.72|43.54|43.7|43.52|4
1736878720000|2025-01-14 18:18:40|43.7|43.52|43.69|43.51|43.72|43.54|43.69|43.51|5
1736878730000|2025-01-14 18:18:50|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736878740000|2025-01-14 18:19:00|43.67|43.49|43.63|43.45|43.67|43.49|43.63|43.45|6
1736878750000|2025-01-14 18:19:10|43.62|43.44|43.59|43.41|43.62|43.44|43.59|43.41|6
1736878760000|2025-01-14 18:19:20|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|6
1736878770000|2025-01-14 18:19:30|43.56|43.38|43.43|43.25|43.56|43.38|43.43|43.25|10
1736878780000|2025-01-14 18:19:40|43.44|43.26|43.46|43.28|43.47|43.29|43.44|43.26|8
1736878790000|2025-01-14 18:19:50|43.45|43.27|43.43|43.25|43.45|43.27|43.43|43.25|3
1736878800000|2025-01-14 18:20:00|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736878810000|2025-01-14 18:20:10|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|5
1736878820000|2025-01-14 18:20:20|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|4
1736878830000|2025-01-14 18:20:30|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736878840000|2025-01-14 18:20:40|43.43|43.25|43.47|43.29|43.47|43.29|43.43|43.25|4
1736878850000|2025-01-14 18:20:50|43.48|43.3|43.52|43.34|43.52|43.34|43.48|43.3|5
1736878860000|2025-01-14 18:21:00|43.53|43.35|43.5|43.32|43.53|43.35|43.49|43.31|8
1736878870000|2025-01-14 18:21:10|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1736878880000|2025-01-14 18:21:20|43.51|43.33|43.51|43.33|43.51|43.33|43.49|43.31|11
1736878890000|2025-01-14 18:21:30|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736878900000|2025-01-14 18:21:40|43.52|43.34|43.53|43.35|43.56|43.38|43.52|43.34|8
1736878910000|2025-01-14 18:21:50|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|3
1736878920000|2025-01-14 18:22:00|43.48|43.3|43.5|43.32|43.5|43.32|43.47|43.29|9
1736878930000|2025-01-14 18:22:10|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|4
1736878940000|2025-01-14 18:22:20|43.45|43.27|43.47|43.29|43.47|43.29|43.45|43.27|7
1736878950000|2025-01-14 18:22:30|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|4
1736878960000|2025-01-14 18:22:40|43.5|43.32|43.5|43.32|43.51|43.33|43.49|43.31|7
1736878970000|2025-01-14 18:22:50|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736878980000|2025-01-14 18:23:00|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736878990000|2025-01-14 18:23:10|43.49|43.31|43.5|43.32|43.51|43.33|43.49|43.31|3
1736879000000|2025-01-14 18:23:20|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736879010000|2025-01-14 18:23:30|43.53|43.35|43.52|43.34|43.55|43.37|43.52|43.34|5
1736879020000|2025-01-14 18:23:40|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736879030000|2025-01-14 18:23:50|43.54|43.36|43.5|43.32|43.54|43.36|43.5|43.32|5
1736879040000|2025-01-14 18:24:00|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|2
1736879050000|2025-01-14 18:24:10|43.5|43.32|43.48|43.3|43.5|43.32|43.47|43.29|5
1736879060000|2025-01-14 18:24:20|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|2
1736879070000|2025-01-14 18:24:30|43.45|43.27|43.45|43.27|43.45|43.27|43.44|43.26|3
1736879080000|2025-01-14 18:24:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736879090000|2025-01-14 18:24:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736879100000|2025-01-14 18:25:00|43.5|43.32|43.54|43.36|43.54|43.36|43.5|43.32|4
1736879110000|2025-01-14 18:25:10|43.52|43.34|43.53|43.35|43.53|43.35|43.52|43.34|2
1736879120000|2025-01-14 18:25:20|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1736879130000|2025-01-14 18:25:30|43.55|43.37|43.55|43.37|43.55|43.37|43.54|43.36|3
1736879140000|2025-01-14 18:25:40|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1736879150000|2025-01-14 18:25:50|43.57|43.39|43.62|43.44|43.63|43.45|43.57|43.39|8
1736879160000|2025-01-14 18:26:00|43.6|43.42|43.56|43.38|43.6|43.42|43.56|43.38|4
1736879170000|2025-01-14 18:26:10|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879180000|2025-01-14 18:26:20|43.57|43.39|43.57|43.39|43.58|43.4|43.57|43.39|3
1736879190000|2025-01-14 18:26:30|43.56|43.38|43.55|43.37|43.57|43.39|43.55|43.37|4
1736879200000|2025-01-14 18:26:40|43.56|43.38|43.56|43.38|43.56|43.38|43.54|43.36|7
1736879210000|2025-01-14 18:26:50|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736879220000|2025-01-14 18:27:00|43.56|43.38|43.6|43.42|43.6|43.42|43.56|43.38|6
1736879230000|2025-01-14 18:27:10|43.61|43.43|43.58|43.4|43.61|43.43|43.58|43.4|4
1736879240000|2025-01-14 18:27:20|43.59|43.41|43.58|43.4|43.59|43.41|43.57|43.39|8
1736879250000|2025-01-14 18:27:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879260000|2025-01-14 18:27:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736879270000|2025-01-14 18:27:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736879280000|2025-01-14 18:28:00|43.56|43.38|43.57|43.39|43.58|43.4|43.56|43.38|4
1736879290000|2025-01-14 18:28:10|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736879300000|2025-01-14 18:28:20|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736879310000|2025-01-14 18:28:30|43.59|43.41|43.62|43.44|43.62|43.44|43.59|43.41|3
1736879320000|2025-01-14 18:28:40|43.63|43.45|43.64|43.46|43.64|43.46|43.62|43.44|4
1736879330000|2025-01-14 18:28:50|43.65|43.47|43.65|43.47|43.65|43.47|43.64|43.46|3
1736879350000|2025-01-14 18:29:10|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736879360000|2025-01-14 18:29:20|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736879370000|2025-01-14 18:29:30|43.64|43.46|43.65|43.47|43.65|43.47|43.64|43.46|2
1736879380000|2025-01-14 18:29:40|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736879390000|2025-01-14 18:29:50|43.64|43.46|43.63|43.45|43.64|43.46|43.63|43.45|2
1736879400000|2025-01-14 18:30:00|43.62|43.44|43.64|43.46|43.64|43.46|43.62|43.44|5
1736879410000|2025-01-14 18:30:10|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|4
1736879420000|2025-01-14 18:30:20|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736879430000|2025-01-14 18:30:30|43.65|43.47|43.61|43.43|43.65|43.47|43.61|43.43|6
1736879440000|2025-01-14 18:30:40|43.62|43.44|43.58|43.4|43.62|43.44|43.58|43.4|7
1736879450000|2025-01-14 18:30:50|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879460000|2025-01-14 18:31:00|43.55|43.37|43.58|43.4|43.58|43.4|43.55|43.37|3
1736879470000|2025-01-14 18:31:10|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736879480000|2025-01-14 18:31:20|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736879500000|2025-01-14 18:31:40|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736879510000|2025-01-14 18:31:50|43.59|43.41|43.59|43.41|43.6|43.42|43.59|43.41|3
1736879520000|2025-01-14 18:32:00|43.6|43.42|43.58|43.4|43.6|43.42|43.58|43.4|3
1736879530000|2025-01-14 18:32:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736879540000|2025-01-14 18:32:20|43.6|43.42|43.59|43.41|43.6|43.42|43.59|43.41|2
1736879550000|2025-01-14 18:32:30|43.61|43.43|43.59|43.41|43.62|43.44|43.59|43.41|5
1736879560000|2025-01-14 18:32:40|43.58|43.4|43.51|43.33|43.58|43.4|43.51|43.33|6
1736879570000|2025-01-14 18:32:50|43.52|43.34|43.52|43.34|43.52|43.34|43.51|43.33|3
1736879580000|2025-01-14 18:33:00|43.53|43.35|43.5|43.32|43.53|43.35|43.5|43.32|4
1736879590000|2025-01-14 18:33:10|43.51|43.33|43.49|43.31|43.51|43.33|43.49|43.31|3
1736879600000|2025-01-14 18:33:20|43.48|43.3|43.48|43.3|43.49|43.31|43.48|43.3|3
1736879610000|2025-01-14 18:33:30|43.47|43.29|43.45|43.27|43.47|43.29|43.44|43.26|5
1736879620000|2025-01-14 18:33:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736879640000|2025-01-14 18:34:00|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1736879650000|2025-01-14 18:34:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736879660000|2025-01-14 18:34:20|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736879690000|2025-01-14 18:34:50|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1736879700000|2025-01-14 18:35:00|43.43|43.25|43.53|43.35|43.53|43.35|43.43|43.25|9
1736879710000|2025-01-14 18:35:10|43.52|43.34|43.51|43.33|43.52|43.34|43.49|43.31|6
1736879720000|2025-01-14 18:35:20|43.54|43.36|43.56|43.38|43.56|43.38|43.54|43.36|2
1736879730000|2025-01-14 18:35:30|43.57|43.39|43.56|43.38|43.57|43.39|43.56|43.38|2
1736879740000|2025-01-14 18:35:40|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736879750000|2025-01-14 18:35:50|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736879760000|2025-01-14 18:36:00|43.61|43.43|43.64|43.46|43.64|43.46|43.61|43.43|4
1736879770000|2025-01-14 18:36:10|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|3
1736879780000|2025-01-14 18:36:20|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736879790000|2025-01-14 18:36:30|43.61|43.43|43.61|43.43|43.62|43.44|43.61|43.43|3
1736879800000|2025-01-14 18:36:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736879810000|2025-01-14 18:36:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|2
1736879820000|2025-01-14 18:37:00|43.6|43.42|43.6|43.42|43.6|43.42|43.59|43.41|3
1736879830000|2025-01-14 18:37:10|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736879840000|2025-01-14 18:37:20|43.63|43.45|43.62|43.44|43.63|43.45|43.61|43.43|4
1736879850000|2025-01-14 18:37:30|43.61|43.43|43.64|43.46|43.65|43.47|43.61|43.43|7
1736879860000|2025-01-14 18:37:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736879870000|2025-01-14 18:37:50|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736879880000|2025-01-14 18:38:00|43.65|43.47|43.64|43.46|43.65|43.47|43.64|43.46|2
1736879890000|2025-01-14 18:38:10|43.63|43.45|43.61|43.43|43.63|43.45|43.61|43.43|3
1736879900000|2025-01-14 18:38:20|43.6|43.42|43.61|43.43|43.61|43.43|43.6|43.42|2
1736879910000|2025-01-14 18:38:30|43.6|43.42|43.61|43.43|43.62|43.44|43.6|43.42|4
1736879920000|2025-01-14 18:38:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736879940000|2025-01-14 18:39:00|43.61|43.43|43.59|43.41|43.61|43.43|43.59|43.41|3
1736879960000|2025-01-14 18:39:20|43.58|43.4|43.58|43.4|43.58|43.4|43.58|43.4|1
1736879970000|2025-01-14 18:39:30|43.59|43.41|43.57|43.39|43.59|43.41|43.57|43.39|3
1736879980000|2025-01-14 18:39:40|43.56|43.38|43.56|43.38|43.56|43.38|43.56|43.38|1
1736879990000|2025-01-14 18:39:50|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736880000000|2025-01-14 18:40:00|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1736880010000|2025-01-14 18:40:10|43.53|43.35|43.5|43.32|43.53|43.35|43.5|43.32|4
1736880020000|2025-01-14 18:40:20|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|9
1736880040000|2025-01-14 18:40:40|43.52|43.34|43.48|43.3|43.53|43.35|43.48|43.3|6
1736880050000|2025-01-14 18:40:50|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736880060000|2025-01-14 18:41:00|43.49|43.31|43.46|43.28|43.49|43.31|43.46|43.28|4
1736880070000|2025-01-14 18:41:10|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736880080000|2025-01-14 18:41:20|43.45|43.27|43.45|43.27|43.45|43.27|43.45|43.27|1
1736880100000|2025-01-14 18:41:40|43.44|43.26|43.43|43.25|43.44|43.26|43.43|43.25|4
1736880110000|2025-01-14 18:41:50|43.41|43.23|43.37|43.19|43.41|43.23|43.37|43.19|4
1736880120000|2025-01-14 18:42:00|43.36|43.18|43.33|43.15|43.36|43.18|43.33|43.15|6
1736880130000|2025-01-14 18:42:10|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|4
1736880140000|2025-01-14 18:42:20|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|3
1736880160000|2025-01-14 18:42:40|43.34|43.16|43.35|43.17|43.36|43.18|43.34|43.16|3
1736880170000|2025-01-14 18:42:50|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736880180000|2025-01-14 18:43:00|43.37|43.19|43.46|43.28|43.46|43.28|43.37|43.19|8
1736880190000|2025-01-14 18:43:10|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|4
1736880200000|2025-01-14 18:43:20|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736880210000|2025-01-14 18:43:30|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736880220000|2025-01-14 18:43:40|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736880230000|2025-01-14 18:43:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880240000|2025-01-14 18:44:00|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736880250000|2025-01-14 18:44:10|43.46|43.28|43.47|43.29|43.47|43.29|43.46|43.28|2
1736880260000|2025-01-14 18:44:20|43.48|43.3|43.47|43.29|43.48|43.3|43.47|43.29|2
1736880280000|2025-01-14 18:44:40|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736880290000|2025-01-14 18:44:50|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736880300000|2025-01-14 18:45:00|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736880310000|2025-01-14 18:45:10|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1736880320000|2025-01-14 18:45:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736880330000|2025-01-14 18:45:30|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|2
1736880340000|2025-01-14 18:45:40|43.41|43.23|43.41|43.23|43.41|43.23|43.4|43.22|3
1736880350000|2025-01-14 18:45:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|4
1736880360000|2025-01-14 18:46:00|43.38|43.2|43.38|43.2|43.39|43.21|43.38|43.2|3
1736880370000|2025-01-14 18:46:10|43.37|43.19|43.33|43.15|43.37|43.19|43.33|43.15|5
1736880380000|2025-01-14 18:46:20|43.34|43.16|43.35|43.17|43.35|43.17|43.34|43.16|2
1736880390000|2025-01-14 18:46:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736880400000|2025-01-14 18:46:40|43.36|43.18|43.34|43.16|43.37|43.19|43.34|43.16|4
1736880410000|2025-01-14 18:46:50|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736880420000|2025-01-14 18:47:00|43.35|43.17|43.35|43.17|43.36|43.18|43.35|43.17|3
1736880430000|2025-01-14 18:47:10|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736880440000|2025-01-14 18:47:20|43.36|43.18|43.38|43.2|43.4|43.22|43.36|43.18|8
1736880450000|2025-01-14 18:47:30|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736880460000|2025-01-14 18:47:40|43.36|43.18|43.36|43.18|43.37|43.19|43.36|43.18|3
1736880470000|2025-01-14 18:47:50|43.37|43.19|43.36|43.18|43.37|43.19|43.36|43.18|2
1736880480000|2025-01-14 18:48:00|43.37|43.19|43.33|43.15|43.37|43.19|43.33|43.15|7
1736880490000|2025-01-14 18:48:10|43.34|43.16|43.35|43.17|43.35|43.17|43.33|43.15|4
1736880500000|2025-01-14 18:48:20|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|5
1736880510000|2025-01-14 18:48:30|43.31|43.13|43.31|43.13|43.31|43.13|43.31|43.13|1
1736880520000|2025-01-14 18:48:40|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1736880530000|2025-01-14 18:48:50|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|3
1736880540000|2025-01-14 18:49:00|43.28|43.1|43.29|43.11|43.29|43.11|43.28|43.1|2
1736880550000|2025-01-14 18:49:10|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1736880560000|2025-01-14 18:49:20|43.23|43.05|43.18|43|43.23|43.05|43.18|43|6
1736880570000|2025-01-14 18:49:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736880580000|2025-01-14 18:49:40|43.21|43.03|43.2|43.02|43.21|43.03|43.19|43.01|5
1736880590000|2025-01-14 18:49:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736880600000|2025-01-14 18:50:00|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1736880610000|2025-01-14 18:50:10|43.2|43.02|43.2|43.02|43.21|43.03|43.19|43.01|5
1736880620000|2025-01-14 18:50:20|43.19|43.01|43.18|43|43.19|43.01|43.18|43|4
1736880630000|2025-01-14 18:50:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736880640000|2025-01-14 18:50:40|43.18|43|43.24|43.06|43.24|43.06|43.18|43|4
1736880660000|2025-01-14 18:51:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|6
1736880670000|2025-01-14 18:51:10|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1736880680000|2025-01-14 18:51:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736880690000|2025-01-14 18:51:30|43.22|43.04|43.23|43.05|43.23|43.05|43.21|43.03|8
1736880700000|2025-01-14 18:51:40|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1736880710000|2025-01-14 18:51:50|43.27|43.09|43.27|43.09|43.28|43.1|43.25|43.07|6
1736880720000|2025-01-14 18:52:00|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736880730000|2025-01-14 18:52:10|43.29|43.11|43.27|43.09|43.29|43.11|43.26|43.08|5
1736880750000|2025-01-14 18:52:30|43.28|43.1|43.31|43.13|43.31|43.13|43.28|43.1|6
1736880760000|2025-01-14 18:52:40|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736880780000|2025-01-14 18:53:00|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736880790000|2025-01-14 18:53:10|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|2
1736880800000|2025-01-14 18:53:20|43.37|43.19|43.38|43.2|43.38|43.2|43.36|43.18|8
1736880810000|2025-01-14 18:53:30|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736880820000|2025-01-14 18:53:40|43.41|43.23|43.4|43.22|43.42|43.24|43.4|43.22|4
1736880830000|2025-01-14 18:53:50|43.41|43.23|43.43|43.25|43.43|43.25|43.41|43.23|3
1736880840000|2025-01-14 18:54:00|43.42|43.24|43.47|43.29|43.47|43.29|43.42|43.24|5
1736880850000|2025-01-14 18:54:10|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880860000|2025-01-14 18:54:20|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1736880870000|2025-01-14 18:54:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736880880000|2025-01-14 18:54:40|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|4
1736880890000|2025-01-14 18:54:50|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880900000|2025-01-14 18:55:00|43.49|43.31|43.49|43.31|43.5|43.32|43.49|43.31|3
1736880910000|2025-01-14 18:55:10|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736880920000|2025-01-14 18:55:20|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736880930000|2025-01-14 18:55:30|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736880940000|2025-01-14 18:55:40|43.5|43.32|43.51|43.33|43.51|43.33|43.49|43.31|3
1736880950000|2025-01-14 18:55:50|43.52|43.34|43.51|43.33|43.52|43.34|43.5|43.32|6
1736880960000|2025-01-14 18:56:00|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|2
1736880970000|2025-01-14 18:56:10|43.48|43.3|43.49|43.31|43.49|43.31|43.48|43.3|2
1736880990000|2025-01-14 18:56:30|43.48|43.3|43.47|43.29|43.49|43.31|43.46|43.28|4
1736881000000|2025-01-14 18:56:40|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1736881020000|2025-01-14 18:57:00|43.47|43.29|43.44|43.26|43.47|43.29|43.44|43.26|6
1736881030000|2025-01-14 18:57:10|43.43|43.25|43.44|43.26|43.44|43.26|43.42|43.24|6
1736881040000|2025-01-14 18:57:20|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736881050000|2025-01-14 18:57:30|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736881060000|2025-01-14 18:57:40|43.46|43.28|43.46|43.28|43.47|43.29|43.45|43.27|5
1736881070000|2025-01-14 18:57:50|43.47|43.29|43.46|43.28|43.47|43.29|43.46|43.28|4
1736881080000|2025-01-14 18:58:00|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|4
1736881090000|2025-01-14 18:58:10|43.47|43.29|43.47|43.29|43.48|43.3|43.47|43.29|3
1736881100000|2025-01-14 18:58:20|43.48|43.3|43.5|43.32|43.5|43.32|43.48|43.3|2
1736881110000|2025-01-14 18:58:30|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736881120000|2025-01-14 18:58:40|43.51|43.33|43.52|43.34|43.52|43.34|43.51|43.33|2
1736881130000|2025-01-14 18:58:50|43.51|43.33|43.5|43.32|43.52|43.34|43.5|43.32|4
1736881140000|2025-01-14 18:59:00|43.51|43.33|43.51|43.33|43.51|43.33|43.51|43.33|1
1736881150000|2025-01-14 18:59:10|43.52|43.34|43.53|43.35|43.54|43.36|43.52|43.34|6
1736881160000|2025-01-14 18:59:20|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736881180000|2025-01-14 18:59:40|43.55|43.37|43.52|43.34|43.55|43.37|43.52|43.34|4
1736881200000|2025-01-14 19:00:00|43.53|43.35|43.53|43.35|43.56|43.38|43.53|43.35|4
1736881210000|2025-01-14 19:00:10|43.52|43.34|43.49|43.31|43.52|43.34|43.49|43.31|8
1736881220000|2025-01-14 19:00:20|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1736881230000|2025-01-14 19:00:30|43.47|43.29|43.46|43.28|43.47|43.29|43.44|43.26|9
1736881240000|2025-01-14 19:00:40|43.45|43.27|43.42|43.24|43.45|43.27|43.42|43.24|3
1736881250000|2025-01-14 19:00:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736881260000|2025-01-14 19:01:00|43.4|43.22|43.32|43.14|43.4|43.22|43.32|43.14|6
1736881270000|2025-01-14 19:01:10|43.31|43.13|43.3|43.12|43.31|43.13|43.3|43.12|4
1736881280000|2025-01-14 19:01:20|43.31|43.13|43.32|43.14|43.34|43.16|43.31|43.13|4
1736881290000|2025-01-14 19:01:30|43.34|43.16|43.34|43.16|43.36|43.18|43.34|43.16|5
1736881300000|2025-01-14 19:01:40|43.33|43.15|43.29|43.11|43.33|43.15|43.29|43.11|4
1736881310000|2025-01-14 19:01:50|43.3|43.12|43.32|43.14|43.32|43.14|43.29|43.11|4
1736881320000|2025-01-14 19:02:00|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736881330000|2025-01-14 19:02:10|43.36|43.18|43.43|43.25|43.43|43.25|43.36|43.18|7
1736881340000|2025-01-14 19:02:20|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1736881350000|2025-01-14 19:02:30|43.43|43.25|43.39|43.21|43.43|43.25|43.39|43.21|4
1736881360000|2025-01-14 19:02:40|43.38|43.2|43.33|43.15|43.38|43.2|43.33|43.15|6
1736881380000|2025-01-14 19:03:00|43.35|43.17|43.36|43.18|43.37|43.19|43.35|43.17|4
1736881390000|2025-01-14 19:03:10|43.35|43.17|43.35|43.17|43.36|43.18|43.33|43.15|7
1736881410000|2025-01-14 19:03:30|43.34|43.16|43.34|43.16|43.34|43.16|43.33|43.15|5
1736881430000|2025-01-14 19:03:50|43.35|43.17|43.34|43.16|43.37|43.19|43.34|43.16|4
1736881440000|2025-01-14 19:04:00|43.33|43.15|43.33|43.15|43.34|43.16|43.32|43.14|5
1736881450000|2025-01-14 19:04:10|43.34|43.16|43.36|43.18|43.36|43.18|43.34|43.16|3
1736881460000|2025-01-14 19:04:20|43.37|43.19|43.37|43.19|43.37|43.19|43.36|43.18|3
1736881470000|2025-01-14 19:04:30|43.38|43.2|43.38|43.2|43.39|43.21|43.37|43.19|5
1736881480000|2025-01-14 19:04:40|43.39|43.21|43.41|43.23|43.41|43.23|43.39|43.21|3
1736881490000|2025-01-14 19:04:50|43.4|43.22|43.43|43.25|43.43|43.25|43.4|43.22|6
1736881500000|2025-01-14 19:05:00|43.44|43.26|43.44|43.26|43.44|43.26|43.43|43.25|3
1736881510000|2025-01-14 19:05:10|43.43|43.25|43.43|43.25|43.44|43.26|43.43|43.25|3
1736881540000|2025-01-14 19:05:40|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736881550000|2025-01-14 19:05:50|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|4
1736881560000|2025-01-14 19:06:00|43.45|43.27|43.46|43.28|43.48|43.3|43.45|43.27|5
1736881570000|2025-01-14 19:06:10|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736881580000|2025-01-14 19:06:20|43.46|43.28|43.56|43.38|43.56|43.38|43.46|43.28|9
1736881590000|2025-01-14 19:06:30|43.57|43.39|43.53|43.35|43.57|43.39|43.53|43.35|5
1736881600000|2025-01-14 19:06:40|43.55|43.37|43.55|43.37|43.55|43.37|43.55|43.37|1
1736881610000|2025-01-14 19:06:50|43.56|43.38|43.56|43.38|43.57|43.39|43.56|43.38|5
1736881620000|2025-01-14 19:07:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|2
1736881630000|2025-01-14 19:07:10|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1736881640000|2025-01-14 19:07:20|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736881670000|2025-01-14 19:07:50|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|4
1736881680000|2025-01-14 19:08:00|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|3
1736881690000|2025-01-14 19:08:10|43.55|43.37|43.57|43.39|43.57|43.39|43.54|43.36|7
1736881700000|2025-01-14 19:08:20|43.58|43.4|43.64|43.46|43.64|43.46|43.58|43.4|6
1736881710000|2025-01-14 19:08:30|43.65|43.47|43.67|43.49|43.67|43.49|43.65|43.47|4
1736881720000|2025-01-14 19:08:40|43.68|43.5|43.68|43.5|43.68|43.5|43.68|43.5|1
1736881730000|2025-01-14 19:08:50|43.69|43.51|43.69|43.51|43.69|43.51|43.68|43.5|5
1736881740000|2025-01-14 19:09:00|43.7|43.52|43.69|43.51|43.71|43.53|43.68|43.5|5
1736881750000|2025-01-14 19:09:10|43.68|43.5|43.68|43.5|43.68|43.5|43.67|43.49|3
1736881760000|2025-01-14 19:09:20|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736881770000|2025-01-14 19:09:30|43.65|43.47|43.63|43.45|43.65|43.47|43.63|43.45|3
1736881780000|2025-01-14 19:09:40|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736881790000|2025-01-14 19:09:50|43.63|43.45|43.63|43.45|43.65|43.47|43.62|43.44|5
1736881800000|2025-01-14 19:10:00|43.67|43.49|43.67|43.49|43.67|43.49|43.67|43.49|1
1736881810000|2025-01-14 19:10:10|43.66|43.48|43.65|43.47|43.66|43.48|43.65|43.47|2
1736881820000|2025-01-14 19:10:20|43.63|43.45|43.63|43.45|43.64|43.46|43.63|43.45|5
1736881830000|2025-01-14 19:10:30|43.64|43.46|43.55|43.37|43.64|43.46|43.55|43.37|12
1736881840000|2025-01-14 19:10:40|43.54|43.36|43.52|43.34|43.54|43.36|43.52|43.34|3
1736881850000|2025-01-14 19:10:50|43.53|43.35|43.54|43.36|43.54|43.36|43.52|43.34|4
1736881860000|2025-01-14 19:11:00|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736881870000|2025-01-14 19:11:10|43.53|43.35|43.53|43.35|43.54|43.36|43.53|43.35|3
1736881880000|2025-01-14 19:11:20|43.52|43.34|43.51|43.33|43.52|43.34|43.5|43.32|4
1736881890000|2025-01-14 19:11:30|43.5|43.32|43.49|43.31|43.5|43.32|43.49|43.31|6
1736881900000|2025-01-14 19:11:40|43.5|43.32|43.5|43.32|43.51|43.33|43.5|43.32|3
1736881910000|2025-01-14 19:11:50|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1736881930000|2025-01-14 19:12:10|43.53|43.35|43.54|43.36|43.55|43.37|43.53|43.35|4
1736881940000|2025-01-14 19:12:20|43.55|43.37|43.51|43.33|43.55|43.37|43.51|43.33|5
1736881950000|2025-01-14 19:12:30|43.5|43.32|43.49|43.31|43.51|43.33|43.49|43.31|4
1736881970000|2025-01-14 19:12:50|43.47|43.29|43.46|43.28|43.47|43.29|43.45|43.27|6
1736881980000|2025-01-14 19:13:00|43.45|43.27|43.45|43.27|43.45|43.27|43.43|43.25|5
1736881990000|2025-01-14 19:13:10|43.44|43.26|43.44|43.26|43.44|43.26|43.44|43.26|1
1736882000000|2025-01-14 19:13:20|43.45|43.27|43.44|43.26|43.45|43.27|43.44|43.26|2
1736882010000|2025-01-14 19:13:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736882020000|2025-01-14 19:13:40|43.44|43.26|43.46|43.28|43.46|43.28|43.44|43.26|3
1736882030000|2025-01-14 19:13:50|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736882040000|2025-01-14 19:14:00|43.46|43.28|43.49|43.31|43.49|43.31|43.46|43.28|5
1736882050000|2025-01-14 19:14:10|43.5|43.32|43.5|43.32|43.5|43.32|43.5|43.32|1
1736882060000|2025-01-14 19:14:20|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736882070000|2025-01-14 19:14:30|43.5|43.32|43.48|43.3|43.5|43.32|43.48|43.3|3
1736882080000|2025-01-14 19:14:40|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736882090000|2025-01-14 19:14:50|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|3
1736882100000|2025-01-14 19:15:00|43.47|43.29|43.48|43.3|43.48|43.3|43.47|43.29|2
1736882110000|2025-01-14 19:15:10|43.49|43.31|43.5|43.32|43.5|43.32|43.49|43.31|2
1736882120000|2025-01-14 19:15:20|43.53|43.35|43.55|43.37|43.55|43.37|43.53|43.35|3
1736882130000|2025-01-14 19:15:30|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736882140000|2025-01-14 19:15:40|43.53|43.35|43.53|43.35|43.53|43.35|43.53|43.35|1
1736882150000|2025-01-14 19:15:50|43.54|43.36|43.55|43.37|43.56|43.38|43.54|43.36|6
1736882160000|2025-01-14 19:16:00|43.54|43.36|43.53|43.35|43.54|43.36|43.53|43.35|2
1736882170000|2025-01-14 19:16:10|43.54|43.36|43.54|43.36|43.54|43.36|43.54|43.36|1
1736882180000|2025-01-14 19:16:20|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736882190000|2025-01-14 19:16:30|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736882200000|2025-01-14 19:16:40|43.49|43.31|43.47|43.29|43.49|43.31|43.47|43.29|3
1736882210000|2025-01-14 19:16:50|43.48|43.3|43.48|43.3|43.48|43.3|43.47|43.29|7
1736882220000|2025-01-14 19:17:00|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736882230000|2025-01-14 19:17:10|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1736882240000|2025-01-14 19:17:20|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736882250000|2025-01-14 19:17:30|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736882260000|2025-01-14 19:17:40|43.46|43.28|43.45|43.27|43.46|43.28|43.45|43.27|2
1736882270000|2025-01-14 19:17:50|43.46|43.28|43.46|43.28|43.46|43.28|43.45|43.27|3
1736882280000|2025-01-14 19:18:00|43.47|43.29|43.47|43.29|43.47|43.29|43.46|43.28|3
1736882290000|2025-01-14 19:18:10|43.48|43.3|43.46|43.28|43.48|43.3|43.46|43.28|3
1736882300000|2025-01-14 19:18:20|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736882310000|2025-01-14 19:18:30|43.48|43.3|43.48|43.3|43.48|43.3|43.48|43.3|1
1736882320000|2025-01-14 19:18:40|43.49|43.31|43.52|43.34|43.52|43.34|43.49|43.31|4
1736882330000|2025-01-14 19:18:50|43.54|43.36|43.55|43.37|43.55|43.37|43.54|43.36|2
1736882340000|2025-01-14 19:19:00|43.56|43.38|43.59|43.41|43.6|43.42|43.55|43.37|9
1736882350000|2025-01-14 19:19:10|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736882360000|2025-01-14 19:19:20|43.61|43.43|43.61|43.43|43.61|43.43|43.61|43.43|1
1736882370000|2025-01-14 19:19:30|43.6|43.42|43.59|43.41|43.61|43.43|43.59|43.41|8
1736882380000|2025-01-14 19:19:40|43.57|43.39|43.58|43.4|43.59|43.41|43.57|43.39|3
1736882390000|2025-01-14 19:19:50|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736882400000|2025-01-14 19:20:00|43.58|43.4|43.57|43.39|43.58|43.4|43.56|43.38|3
1736882410000|2025-01-14 19:20:10|43.58|43.4|43.61|43.43|43.61|43.43|43.58|43.4|4
1736882420000|2025-01-14 19:20:20|43.62|43.44|43.63|43.45|43.64|43.46|43.62|43.44|4
1736882430000|2025-01-14 19:20:30|43.64|43.46|43.64|43.46|43.64|43.46|43.63|43.45|3
1736882440000|2025-01-14 19:20:40|43.63|43.45|43.6|43.42|43.63|43.45|43.6|43.42|4
1736882450000|2025-01-14 19:20:50|43.61|43.43|43.62|43.44|43.62|43.44|43.61|43.43|4
1736882460000|2025-01-14 19:21:00|43.63|43.45|43.62|43.44|43.64|43.46|43.62|43.44|4
1736882470000|2025-01-14 19:21:10|43.63|43.45|43.63|43.45|43.63|43.45|43.62|43.44|3
1736882480000|2025-01-14 19:21:20|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736882490000|2025-01-14 19:21:30|43.63|43.45|43.62|43.44|43.63|43.45|43.62|43.44|4
1736882500000|2025-01-14 19:21:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736882510000|2025-01-14 19:21:50|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736882520000|2025-01-14 19:22:00|43.64|43.46|43.64|43.46|43.64|43.46|43.64|43.46|1
1736882560000|2025-01-14 19:22:40|43.63|43.45|43.64|43.46|43.64|43.46|43.63|43.45|2
1736882620000|2025-01-14 19:23:40|43.63|43.45|43.63|43.45|43.63|43.45|43.63|43.45|1
1736882640000|2025-01-14 19:24:00|43.62|43.44|43.62|43.44|43.62|43.44|43.62|43.44|1
1736882650000|2025-01-14 19:24:10|43.61|43.43|43.6|43.42|43.61|43.43|43.6|43.42|2
1736882680000|2025-01-14 19:24:40|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|3
1736882690000|2025-01-14 19:24:50|43.55|43.37|43.56|43.38|43.56|43.38|43.55|43.37|2
1736882700000|2025-01-14 19:25:00|43.52|43.34|43.52|43.34|43.52|43.34|43.52|43.34|1
1736882710000|2025-01-14 19:25:10|43.51|43.33|43.53|43.35|43.53|43.35|43.51|43.33|5
1736882720000|2025-01-14 19:25:20|43.54|43.36|43.54|43.36|43.54|43.36|43.53|43.35|3
1736882730000|2025-01-14 19:25:30|43.56|43.38|43.54|43.36|43.56|43.38|43.54|43.36|3
1736882740000|2025-01-14 19:25:40|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736882760000|2025-01-14 19:26:00|43.51|43.33|43.51|43.33|43.52|43.34|43.51|43.33|5
1736882780000|2025-01-14 19:26:20|43.49|43.31|43.58|43.4|43.58|43.4|43.49|43.31|10
1736882790000|2025-01-14 19:26:30|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736882800000|2025-01-14 19:26:40|43.57|43.39|43.57|43.39|43.57|43.39|43.57|43.39|1
1736882810000|2025-01-14 19:26:50|43.56|43.38|43.56|43.38|43.56|43.38|43.55|43.37|3
1736882820000|2025-01-14 19:27:00|43.57|43.39|43.58|43.4|43.58|43.4|43.57|43.39|4
1736882830000|2025-01-14 19:27:10|43.59|43.41|43.58|43.4|43.59|43.41|43.58|43.4|2
1736882840000|2025-01-14 19:27:20|43.59|43.41|43.56|43.38|43.59|43.41|43.56|43.38|8
1736882850000|2025-01-14 19:27:30|43.57|43.39|43.56|43.38|43.57|43.39|43.55|43.37|4
1736882860000|2025-01-14 19:27:40|43.57|43.39|43.55|43.37|43.57|43.39|43.55|43.37|3
1736882880000|2025-01-14 19:28:00|43.56|43.38|43.59|43.41|43.59|43.41|43.56|43.38|3
1736882890000|2025-01-14 19:28:10|43.6|43.42|43.59|43.41|43.6|43.42|43.58|43.4|7
1736882910000|2025-01-14 19:28:30|43.61|43.43|43.63|43.45|43.63|43.45|43.61|43.43|3
1736882930000|2025-01-14 19:28:50|43.62|43.44|43.61|43.43|43.62|43.44|43.61|43.43|2
1736882940000|2025-01-14 19:29:00|43.62|43.44|43.63|43.45|43.63|43.45|43.62|43.44|2
1736882960000|2025-01-14 19:29:20|43.62|43.44|43.61|43.43|43.63|43.45|43.61|43.43|4
1736882970000|2025-01-14 19:29:30|43.6|43.42|43.6|43.42|43.6|43.42|43.6|43.42|1
1736882980000|2025-01-14 19:29:40|43.59|43.41|43.59|43.41|43.59|43.41|43.59|43.41|1
1736882990000|2025-01-14 19:29:50|43.58|43.4|43.57|43.39|43.58|43.4|43.57|43.39|2
1736883000000|2025-01-14 19:30:00|43.55|43.37|43.54|43.36|43.55|43.37|43.54|43.36|2
1736883010000|2025-01-14 19:30:10|43.53|43.35|43.52|43.34|43.53|43.35|43.52|43.34|2
1736883020000|2025-01-14 19:30:20|43.51|43.33|43.5|43.32|43.51|43.33|43.5|43.32|2
1736883030000|2025-01-14 19:30:30|43.49|43.31|43.48|43.3|43.49|43.31|43.48|43.3|2
1736883040000|2025-01-14 19:30:40|43.49|43.31|43.49|43.31|43.49|43.31|43.48|43.3|3
1736883060000|2025-01-14 19:31:00|43.48|43.3|43.45|43.27|43.48|43.3|43.45|43.27|4
1736883070000|2025-01-14 19:31:10|43.44|43.26|43.44|43.26|43.45|43.27|43.44|43.26|5
1736883090000|2025-01-14 19:31:30|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736883100000|2025-01-14 19:31:40|43.4|43.22|43.37|43.19|43.4|43.22|43.37|43.19|3
1736883110000|2025-01-14 19:31:50|43.38|43.2|43.4|43.22|43.41|43.23|43.38|43.2|4
1736883120000|2025-01-14 19:32:00|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883130000|2025-01-14 19:32:10|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|4
1736883140000|2025-01-14 19:32:20|43.37|43.19|43.37|43.19|43.38|43.2|43.37|43.19|5
1736883150000|2025-01-14 19:32:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736883160000|2025-01-14 19:32:40|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736883170000|2025-01-14 19:32:50|43.36|43.18|43.35|43.17|43.37|43.19|43.35|43.17|4
1736883180000|2025-01-14 19:33:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736883190000|2025-01-14 19:33:10|43.35|43.17|43.42|43.24|43.42|43.24|43.35|43.17|7
1736883200000|2025-01-14 19:33:20|43.43|43.25|43.42|43.24|43.44|43.26|43.42|43.24|6
1736883210000|2025-01-14 19:33:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736883220000|2025-01-14 19:33:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736883230000|2025-01-14 19:33:50|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883250000|2025-01-14 19:34:10|43.39|43.21|43.35|43.17|43.39|43.21|43.35|43.17|5
1736883270000|2025-01-14 19:34:30|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|4
1736883290000|2025-01-14 19:34:50|43.36|43.18|43.36|43.18|43.36|43.18|43.35|43.17|3
1736883300000|2025-01-14 19:35:00|43.39|43.21|43.39|43.21|43.39|43.21|43.38|43.2|3
1736883310000|2025-01-14 19:35:10|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736883320000|2025-01-14 19:35:20|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736883330000|2025-01-14 19:35:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736883340000|2025-01-14 19:35:40|43.39|43.21|43.39|43.21|43.4|43.22|43.39|43.21|3
1736883350000|2025-01-14 19:35:50|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|8
1736883360000|2025-01-14 19:36:00|43.4|43.22|43.4|43.22|43.4|43.22|43.39|43.21|3
1736883370000|2025-01-14 19:36:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736883380000|2025-01-14 19:36:20|43.38|43.2|43.38|43.2|43.38|43.2|43.37|43.19|5
1736883390000|2025-01-14 19:36:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736883400000|2025-01-14 19:36:40|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883410000|2025-01-14 19:36:50|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736883420000|2025-01-14 19:37:00|43.4|43.22|43.36|43.18|43.4|43.22|43.36|43.18|7
1736883430000|2025-01-14 19:37:10|43.35|43.17|43.33|43.15|43.35|43.17|43.33|43.15|2
1736883440000|2025-01-14 19:37:20|43.32|43.14|43.35|43.17|43.35|43.17|43.32|43.14|4
1736883450000|2025-01-14 19:37:30|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736883460000|2025-01-14 19:37:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736883470000|2025-01-14 19:37:50|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736883480000|2025-01-14 19:38:00|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|4
1736883490000|2025-01-14 19:38:10|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736883510000|2025-01-14 19:38:30|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736883520000|2025-01-14 19:38:40|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736883530000|2025-01-14 19:38:50|43.34|43.16|43.32|43.14|43.34|43.16|43.32|43.14|3
1736883540000|2025-01-14 19:39:00|43.31|43.13|43.27|43.09|43.31|43.13|43.27|43.09|4
1736883550000|2025-01-14 19:39:10|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1736883580000|2025-01-14 19:39:40|43.3|43.12|43.36|43.18|43.36|43.18|43.3|43.12|9
1736883590000|2025-01-14 19:39:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736883600000|2025-01-14 19:40:00|43.36|43.18|43.38|43.2|43.38|43.2|43.36|43.18|3
1736883610000|2025-01-14 19:40:10|43.37|43.19|43.33|43.15|43.37|43.19|43.32|43.14|8
1736883620000|2025-01-14 19:40:20|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736883640000|2025-01-14 19:40:40|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736883650000|2025-01-14 19:40:50|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|4
1736883660000|2025-01-14 19:41:00|43.34|43.16|43.33|43.15|43.34|43.16|43.32|43.14|6
1736883670000|2025-01-14 19:41:10|43.36|43.18|43.41|43.23|43.41|43.23|43.36|43.18|6
1736883680000|2025-01-14 19:41:20|43.42|43.24|43.45|43.27|43.45|43.27|43.42|43.24|4
1736883690000|2025-01-14 19:41:30|43.46|43.28|43.48|43.3|43.49|43.31|43.46|43.28|4
1736883700000|2025-01-14 19:41:40|43.47|43.29|43.43|43.25|43.47|43.29|43.43|43.25|6
1736883720000|2025-01-14 19:42:00|43.42|43.24|43.4|43.22|43.42|43.24|43.39|43.21|6
1736883730000|2025-01-14 19:42:10|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736883740000|2025-01-14 19:42:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736883750000|2025-01-14 19:42:30|43.41|43.23|43.38|43.2|43.41|43.23|43.38|43.2|4
1736883760000|2025-01-14 19:42:40|43.4|43.22|43.39|43.21|43.4|43.22|43.39|43.21|2
1736883770000|2025-01-14 19:42:50|43.38|43.2|43.37|43.19|43.39|43.21|43.37|43.19|3
1736883780000|2025-01-14 19:43:00|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|5
1736883790000|2025-01-14 19:43:10|43.38|43.2|43.37|43.19|43.38|43.2|43.37|43.19|2
1736883800000|2025-01-14 19:43:20|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|2
1736883810000|2025-01-14 19:43:30|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736883820000|2025-01-14 19:43:40|43.39|43.21|43.38|43.2|43.39|43.21|43.38|43.2|2
1736883840000|2025-01-14 19:44:00|43.39|43.21|43.4|43.22|43.42|43.24|43.39|43.21|4
1736883850000|2025-01-14 19:44:10|43.39|43.21|43.38|43.2|43.39|43.21|43.37|43.19|5
1736883860000|2025-01-14 19:44:20|43.39|43.21|43.4|43.22|43.4|43.22|43.39|43.21|2
1736883870000|2025-01-14 19:44:30|43.39|43.21|43.37|43.19|43.39|43.21|43.37|43.19|3
1736883880000|2025-01-14 19:44:40|43.36|43.18|43.34|43.16|43.36|43.18|43.34|43.16|3
1736883900000|2025-01-14 19:45:00|43.33|43.15|43.31|43.13|43.33|43.15|43.31|43.13|5
1736883910000|2025-01-14 19:45:10|43.3|43.12|43.27|43.09|43.3|43.12|43.27|43.09|3
1736883920000|2025-01-14 19:45:20|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736883930000|2025-01-14 19:45:30|43.28|43.1|43.3|43.12|43.3|43.12|43.27|43.09|4
1736883940000|2025-01-14 19:45:40|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736883950000|2025-01-14 19:45:50|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|4
1736883960000|2025-01-14 19:46:00|43.28|43.1|43.26|43.08|43.28|43.1|43.26|43.08|3
1736883970000|2025-01-14 19:46:10|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736883980000|2025-01-14 19:46:20|43.22|43.04|43.2|43.02|43.22|43.04|43.2|43.02|5
1736883990000|2025-01-14 19:46:30|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|2
1736884020000|2025-01-14 19:47:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736884030000|2025-01-14 19:47:10|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736884040000|2025-01-14 19:47:20|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736884060000|2025-01-14 19:47:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1736884070000|2025-01-14 19:47:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736884080000|2025-01-14 19:48:00|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736884100000|2025-01-14 19:48:20|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1736884110000|2025-01-14 19:48:30|43.19|43.01|43.22|43.04|43.22|43.04|43.19|43.01|3
1736884120000|2025-01-14 19:48:40|43.21|43.03|43.19|43.01|43.21|43.03|43.19|43.01|3
1736884140000|2025-01-14 19:49:00|43.18|43|43.16|42.98|43.18|43|43.16|42.98|3
1736884150000|2025-01-14 19:49:10|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736884160000|2025-01-14 19:49:20|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|5
1736884170000|2025-01-14 19:49:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736884180000|2025-01-14 19:49:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736884190000|2025-01-14 19:49:50|43.12|42.94|43.12|42.94|43.13|42.95|43.12|42.94|3
1736884200000|2025-01-14 19:50:00|43.13|42.95|43.13|42.95|43.14|42.96|43.13|42.95|3
1736884210000|2025-01-14 19:50:10|43.15|42.97|43.2|43.02|43.2|43.02|43.15|42.97|7
1736884220000|2025-01-14 19:50:20|43.21|43.03|43.2|43.02|43.21|43.03|43.2|43.02|6
1736884230000|2025-01-14 19:50:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736884240000|2025-01-14 19:50:40|43.26|43.08|43.27|43.09|43.27|43.09|43.26|43.08|2
1736884250000|2025-01-14 19:50:50|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|4
1736884260000|2025-01-14 19:51:00|43.24|43.06|43.21|43.03|43.24|43.06|43.21|43.03|4
1736884270000|2025-01-14 19:51:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1736884280000|2025-01-14 19:51:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1736884290000|2025-01-14 19:51:30|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736884300000|2025-01-14 19:51:40|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736884310000|2025-01-14 19:51:50|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736884320000|2025-01-14 19:52:00|43.19|43.01|43.16|42.98|43.19|43.01|43.16|42.98|4
1736884330000|2025-01-14 19:52:10|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736884340000|2025-01-14 19:52:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736884350000|2025-01-14 19:52:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736884360000|2025-01-14 19:52:40|43.19|43.01|43.17|42.99|43.19|43.01|43.17|42.99|2
1736884370000|2025-01-14 19:52:50|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736884380000|2025-01-14 19:53:00|43.16|42.98|43.16|42.98|43.16|42.98|43.15|42.97|3
1736884390000|2025-01-14 19:53:10|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736884400000|2025-01-14 19:53:20|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736884410000|2025-01-14 19:53:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736884420000|2025-01-14 19:53:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|6
1736884450000|2025-01-14 19:54:10|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736884460000|2025-01-14 19:54:20|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|3
1736884470000|2025-01-14 19:54:30|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1736884490000|2025-01-14 19:54:50|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1736884580000|2025-01-14 19:56:20|43.16|42.98|43.19|43.01|43.19|43.01|43.16|42.98|5
1736884590000|2025-01-14 19:56:30|43.18|43|43.18|43|43.18|43|43.17|42.99|3
1736884600000|2025-01-14 19:56:40|43.17|42.99|43.16|42.98|43.17|42.99|43.15|42.97|4
1736884610000|2025-01-14 19:56:50|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736884620000|2025-01-14 19:57:00|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736884630000|2025-01-14 19:57:10|43.12|42.94|43.06|42.88|43.12|42.94|43.06|42.88|5
1736884640000|2025-01-14 19:57:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736884650000|2025-01-14 19:57:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736884660000|2025-01-14 19:57:40|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736884700000|2025-01-14 19:58:20|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|2
1736884710000|2025-01-14 19:58:30|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1736884720000|2025-01-14 19:58:40|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736884730000|2025-01-14 19:58:50|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736884740000|2025-01-14 19:59:00|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1736884760000|2025-01-14 19:59:20|43.04|42.86|43.04|42.86|43.05|42.87|43.04|42.86|3
1736884780000|2025-01-14 19:59:40|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736884790000|2025-01-14 19:59:50|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736884800000|2025-01-14 20:00:00|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|6
1736884810000|2025-01-14 20:00:10|43.05|42.87|43.05|42.87|43.05|42.87|43.04|42.86|3
1736884820000|2025-01-14 20:00:20|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1736884830000|2025-01-14 20:00:30|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|5
1736884860000|2025-01-14 20:01:00|43.01|42.83|42.99|42.81|43.01|42.83|42.99|42.81|3
1736884870000|2025-01-14 20:01:10|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|4
1736884880000|2025-01-14 20:01:20|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736884890000|2025-01-14 20:01:30|43|42.82|43.06|42.88|43.06|42.88|43|42.82|6
1736884900000|2025-01-14 20:01:40|43.04|42.86|42.99|42.81|43.04|42.86|42.99|42.81|6
1736884910000|2025-01-14 20:01:50|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1736884920000|2025-01-14 20:02:00|43|42.82|43.01|42.83|43.01|42.83|42.99|42.81|4
1736884930000|2025-01-14 20:02:10|43|42.82|42.98|42.8|43|42.82|42.98|42.8|7
1736884940000|2025-01-14 20:02:20|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|3
1736884950000|2025-01-14 20:02:30|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1736884960000|2025-01-14 20:02:40|42.9|42.72|42.85|42.67|42.9|42.72|42.85|42.67|5
1736884970000|2025-01-14 20:02:50|42.84|42.66|42.86|42.68|42.87|42.69|42.84|42.66|5
1736884980000|2025-01-14 20:03:00|42.85|42.67|42.88|42.7|42.92|42.74|42.85|42.67|10
1736884990000|2025-01-14 20:03:10|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|3
1736885000000|2025-01-14 20:03:20|42.88|42.7|42.84|42.66|42.88|42.7|42.84|42.66|5
1736885020000|2025-01-14 20:03:40|42.83|42.65|42.86|42.68|42.87|42.69|42.83|42.65|7
1736885030000|2025-01-14 20:03:50|42.87|42.69|42.86|42.68|42.88|42.7|42.86|42.68|4
1736885040000|2025-01-14 20:04:00|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|4
1736885060000|2025-01-14 20:04:20|42.81|42.63|42.76|42.58|42.81|42.63|42.76|42.58|4
1736885070000|2025-01-14 20:04:30|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1736885080000|2025-01-14 20:04:40|42.74|42.56|42.74|42.56|42.74|42.56|42.73|42.55|3
1736885090000|2025-01-14 20:04:50|42.75|42.57|42.79|42.61|42.8|42.62|42.75|42.57|6
1736885100000|2025-01-14 20:05:00|42.77|42.59|42.77|42.59|42.77|42.59|42.76|42.58|3
1736885110000|2025-01-14 20:05:10|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|4
1736885120000|2025-01-14 20:05:20|42.78|42.6|42.79|42.61|42.79|42.61|42.77|42.59|4
1736885130000|2025-01-14 20:05:30|42.81|42.63|42.86|42.68|42.86|42.68|42.81|42.63|5
1736885140000|2025-01-14 20:05:40|42.87|42.69|42.84|42.66|42.87|42.69|42.83|42.65|7
1736885150000|2025-01-14 20:05:50|42.83|42.65|42.81|42.63|42.84|42.66|42.81|42.63|5
1736885160000|2025-01-14 20:06:00|42.8|42.62|42.81|42.63|42.82|42.64|42.8|42.62|6
1736885170000|2025-01-14 20:06:10|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|4
1736885180000|2025-01-14 20:06:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736885200000|2025-01-14 20:06:40|42.76|42.58|42.75|42.57|42.77|42.59|42.75|42.57|4
1736885210000|2025-01-14 20:06:50|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1736885220000|2025-01-14 20:07:00|42.75|42.57|42.74|42.56|42.75|42.57|42.74|42.56|2
1736885230000|2025-01-14 20:07:10|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|3
1736885250000|2025-01-14 20:07:30|42.7|42.52|42.68|42.5|42.7|42.52|42.68|42.5|3
1736885260000|2025-01-14 20:07:40|42.69|42.51|42.74|42.56|42.74|42.56|42.69|42.51|3
1736885270000|2025-01-14 20:07:50|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|5
1736885280000|2025-01-14 20:08:00|42.74|42.56|42.83|42.65|42.83|42.65|42.74|42.56|10
1736885290000|2025-01-14 20:08:10|42.84|42.66|42.81|42.63|42.84|42.66|42.81|42.63|8
1736885300000|2025-01-14 20:08:20|42.8|42.62|42.77|42.59|42.8|42.62|42.76|42.58|6
1736885310000|2025-01-14 20:08:30|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|5
1736885320000|2025-01-14 20:08:40|42.73|42.55|42.74|42.56|42.74|42.56|42.73|42.55|2
1736885330000|2025-01-14 20:08:50|42.75|42.57|42.75|42.57|42.75|42.57|42.74|42.56|3
1736885340000|2025-01-14 20:09:00|42.78|42.6|42.75|42.57|42.78|42.6|42.75|42.57|3
1736885350000|2025-01-14 20:09:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736885360000|2025-01-14 20:09:20|42.74|42.56|42.7|42.52|42.74|42.56|42.7|42.52|4
1736885380000|2025-01-14 20:09:40|42.71|42.53|42.73|42.55|42.73|42.55|42.7|42.52|6
1736885400000|2025-01-14 20:10:00|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736885460000|2025-01-14 20:11:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736885470000|2025-01-14 20:11:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736885480000|2025-01-14 20:11:20|42.71|42.53|42.71|42.53|42.73|42.55|42.7|42.52|5
1736885490000|2025-01-14 20:11:30|42.72|42.54|42.71|42.53|42.73|42.55|42.71|42.53|6
1736885500000|2025-01-14 20:11:40|42.69|42.51|42.68|42.5|42.69|42.51|42.68|42.5|2
1736885520000|2025-01-14 20:12:00|42.69|42.51|42.72|42.54|42.72|42.54|42.69|42.51|4
1736885530000|2025-01-14 20:12:10|42.74|42.56|42.75|42.57|42.75|42.57|42.74|42.56|2
1736885550000|2025-01-14 20:12:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736885560000|2025-01-14 20:12:40|42.73|42.55|42.71|42.53|42.73|42.55|42.71|42.53|4
1736885570000|2025-01-14 20:12:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736885580000|2025-01-14 20:13:00|42.71|42.53|42.74|42.56|42.74|42.56|42.7|42.52|5
1736885590000|2025-01-14 20:13:10|42.75|42.57|42.76|42.58|42.77|42.59|42.75|42.57|5
1736885600000|2025-01-14 20:13:20|42.77|42.59|42.79|42.61|42.79|42.61|42.77|42.59|2
1736885610000|2025-01-14 20:13:30|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1736885620000|2025-01-14 20:13:40|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|5
1736885640000|2025-01-14 20:14:00|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|5
1736885650000|2025-01-14 20:14:10|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|5
1736885660000|2025-01-14 20:14:20|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|4
1736885670000|2025-01-14 20:14:30|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|2
1736885680000|2025-01-14 20:14:40|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736885690000|2025-01-14 20:14:50|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736885700000|2025-01-14 20:15:00|42.76|42.58|42.78|42.6|42.78|42.6|42.76|42.58|4
1736885710000|2025-01-14 20:15:10|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1736885720000|2025-01-14 20:15:20|42.78|42.6|42.77|42.59|42.78|42.6|42.75|42.57|8
1736885730000|2025-01-14 20:15:30|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736885740000|2025-01-14 20:15:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|4
1736885760000|2025-01-14 20:16:00|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|5
1736885770000|2025-01-14 20:16:10|42.76|42.58|42.74|42.56|42.76|42.58|42.74|42.56|3
1736885780000|2025-01-14 20:16:20|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736885810000|2025-01-14 20:16:50|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736885820000|2025-01-14 20:17:00|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736885830000|2025-01-14 20:17:10|42.75|42.57|42.82|42.64|42.82|42.64|42.75|42.57|8
1736885840000|2025-01-14 20:17:20|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736885850000|2025-01-14 20:17:30|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736885860000|2025-01-14 20:17:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1736885870000|2025-01-14 20:17:50|42.81|42.63|42.79|42.61|42.81|42.63|42.79|42.61|3
1736885880000|2025-01-14 20:18:00|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|3
1736885890000|2025-01-14 20:18:10|42.81|42.63|42.82|42.64|42.83|42.65|42.81|42.63|6
1736885900000|2025-01-14 20:18:20|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736885910000|2025-01-14 20:18:30|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736885920000|2025-01-14 20:18:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736885930000|2025-01-14 20:18:50|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|7
1736885940000|2025-01-14 20:19:00|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736885950000|2025-01-14 20:19:10|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736885960000|2025-01-14 20:19:20|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1736885970000|2025-01-14 20:19:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|4
1736885980000|2025-01-14 20:19:40|42.87|42.69|42.87|42.69|42.88|42.7|42.87|42.69|3
1736885990000|2025-01-14 20:19:50|42.88|42.7|42.89|42.71|42.9|42.72|42.88|42.7|6
1736886000000|2025-01-14 20:20:00|42.9|42.72|42.94|42.76|42.94|42.76|42.9|42.72|5
1736886010000|2025-01-14 20:20:10|42.95|42.77|42.94|42.76|42.95|42.77|42.93|42.75|9
1736886020000|2025-01-14 20:20:20|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|2
1736886030000|2025-01-14 20:20:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736886040000|2025-01-14 20:20:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736886050000|2025-01-14 20:20:50|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1736886060000|2025-01-14 20:21:00|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|3
1736886070000|2025-01-14 20:21:10|42.78|42.6|42.8|42.62|42.81|42.63|42.78|42.6|6
1736886080000|2025-01-14 20:21:20|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1736886090000|2025-01-14 20:21:30|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1736886100000|2025-01-14 20:21:40|42.81|42.63|42.82|42.64|42.82|42.64|42.81|42.63|2
1736886110000|2025-01-14 20:21:50|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|7
1736886120000|2025-01-14 20:22:00|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736886130000|2025-01-14 20:22:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736886140000|2025-01-14 20:22:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736886160000|2025-01-14 20:22:40|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|4
1736886170000|2025-01-14 20:22:50|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|4
1736886180000|2025-01-14 20:23:00|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|5
1736886190000|2025-01-14 20:23:10|42.88|42.7|42.85|42.67|42.89|42.71|42.85|42.67|5
1736886200000|2025-01-14 20:23:20|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736886210000|2025-01-14 20:23:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736886220000|2025-01-14 20:23:40|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|7
1736886230000|2025-01-14 20:23:50|42.87|42.69|42.85|42.67|42.87|42.69|42.85|42.67|3
1736886240000|2025-01-14 20:24:00|42.86|42.68|42.89|42.71|42.89|42.71|42.86|42.68|2
1736886250000|2025-01-14 20:24:10|42.9|42.72|42.92|42.74|42.92|42.74|42.89|42.71|7
1736886260000|2025-01-14 20:24:20|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1736886270000|2025-01-14 20:24:30|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1736886280000|2025-01-14 20:24:40|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|7
1736886290000|2025-01-14 20:24:50|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1736886300000|2025-01-14 20:25:00|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|2
1736886310000|2025-01-14 20:25:10|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736886320000|2025-01-14 20:25:20|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1736886330000|2025-01-14 20:25:30|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1736886340000|2025-01-14 20:25:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736886350000|2025-01-14 20:25:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736886360000|2025-01-14 20:26:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736886370000|2025-01-14 20:26:10|42.91|42.73|42.9|42.72|42.91|42.73|42.89|42.71|3
1736886380000|2025-01-14 20:26:20|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736886390000|2025-01-14 20:26:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736886400000|2025-01-14 20:26:40|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736886410000|2025-01-14 20:26:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736886420000|2025-01-14 20:27:00|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736886430000|2025-01-14 20:27:10|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1736886440000|2025-01-14 20:27:20|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|5
1736886460000|2025-01-14 20:27:40|42.89|42.71|42.9|42.72|42.91|42.73|42.89|42.71|5
1736886470000|2025-01-14 20:27:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736886480000|2025-01-14 20:28:00|42.92|42.74|42.96|42.78|42.96|42.78|42.92|42.74|4
1736886490000|2025-01-14 20:28:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736886500000|2025-01-14 20:28:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736886520000|2025-01-14 20:28:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736886530000|2025-01-14 20:28:50|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736886540000|2025-01-14 20:29:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736886550000|2025-01-14 20:29:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|4
1736886590000|2025-01-14 20:29:50|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736886600000|2025-01-14 20:30:00|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736886610000|2025-01-14 20:30:10|42.89|42.71|42.89|42.71|42.9|42.72|42.89|42.71|3
1736886620000|2025-01-14 20:30:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736886630000|2025-01-14 20:30:30|42.87|42.69|42.86|42.68|42.87|42.69|42.85|42.67|4
1736886650000|2025-01-14 20:30:50|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1736886660000|2025-01-14 20:31:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1736886670000|2025-01-14 20:31:10|42.82|42.64|42.81|42.63|42.82|42.64|42.8|42.62|4
1736886690000|2025-01-14 20:31:30|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|8
1736886710000|2025-01-14 20:31:50|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736886720000|2025-01-14 20:32:00|42.79|42.61|42.75|42.57|42.8|42.62|42.75|42.57|7
1736886730000|2025-01-14 20:32:10|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|2
1736886740000|2025-01-14 20:32:20|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1736886750000|2025-01-14 20:32:30|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736886760000|2025-01-14 20:32:40|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736886780000|2025-01-14 20:33:00|42.79|42.61|42.77|42.59|42.79|42.61|42.77|42.59|7
1736886790000|2025-01-14 20:33:10|42.76|42.58|42.79|42.61|42.79|42.61|42.76|42.58|4
1736886800000|2025-01-14 20:33:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|4
1736886810000|2025-01-14 20:33:30|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|3
1736886820000|2025-01-14 20:33:40|42.82|42.64|42.85|42.67|42.85|42.67|42.82|42.64|4
1736886830000|2025-01-14 20:33:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736886840000|2025-01-14 20:34:00|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|5
1736886850000|2025-01-14 20:34:10|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|3
1736886860000|2025-01-14 20:34:20|42.87|42.69|42.89|42.71|42.89|42.71|42.87|42.69|3
1736886870000|2025-01-14 20:34:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736886880000|2025-01-14 20:34:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736886890000|2025-01-14 20:34:50|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736886900000|2025-01-14 20:35:00|42.85|42.67|42.84|42.66|42.86|42.68|42.84|42.66|4
1736886910000|2025-01-14 20:35:10|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1736886930000|2025-01-14 20:35:30|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1736886940000|2025-01-14 20:35:40|42.82|42.64|42.83|42.65|42.84|42.66|42.82|42.64|6
1736886960000|2025-01-14 20:36:00|42.82|42.64|42.79|42.61|42.82|42.64|42.79|42.61|4
1736886970000|2025-01-14 20:36:10|42.8|42.62|42.8|42.62|42.8|42.62|42.79|42.61|3
1736886980000|2025-01-14 20:36:20|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|2
1736886990000|2025-01-14 20:36:30|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736887010000|2025-01-14 20:36:50|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736887020000|2025-01-14 20:37:00|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1736887030000|2025-01-14 20:37:10|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736887040000|2025-01-14 20:37:20|42.77|42.59|42.75|42.57|42.77|42.59|42.74|42.56|6
1736887060000|2025-01-14 20:37:40|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736887070000|2025-01-14 20:37:50|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736887080000|2025-01-14 20:38:00|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736887100000|2025-01-14 20:38:20|42.73|42.55|42.72|42.54|42.73|42.55|42.72|42.54|2
1736887110000|2025-01-14 20:38:30|42.71|42.53|42.7|42.52|42.71|42.53|42.7|42.52|2
1736887140000|2025-01-14 20:39:00|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|3
1736887150000|2025-01-14 20:39:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736887160000|2025-01-14 20:39:20|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1736887170000|2025-01-14 20:39:30|42.7|42.52|42.69|42.51|42.71|42.53|42.69|42.51|4
1736887180000|2025-01-14 20:39:40|42.68|42.5|42.68|42.5|42.69|42.51|42.68|42.5|3
1736887190000|2025-01-14 20:39:50|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736887210000|2025-01-14 20:40:10|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887220000|2025-01-14 20:40:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887240000|2025-01-14 20:40:40|42.68|42.5|42.67|42.49|42.69|42.51|42.67|42.49|6
1736887250000|2025-01-14 20:40:50|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1736887260000|2025-01-14 20:41:00|42.67|42.49|42.67|42.49|42.68|42.5|42.67|42.49|3
1736887280000|2025-01-14 20:41:20|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887290000|2025-01-14 20:41:30|42.7|42.52|42.72|42.54|42.73|42.55|42.7|42.52|5
1736887300000|2025-01-14 20:41:40|42.73|42.55|42.73|42.55|42.73|42.55|42.72|42.54|3
1736887320000|2025-01-14 20:42:00|42.74|42.56|42.78|42.6|42.78|42.6|42.74|42.56|4
1736887340000|2025-01-14 20:42:20|42.77|42.59|42.75|42.57|42.77|42.59|42.75|42.57|3
1736887350000|2025-01-14 20:42:30|42.74|42.56|42.74|42.56|42.74|42.56|42.74|42.56|1
1736887360000|2025-01-14 20:42:40|42.75|42.57|42.75|42.57|42.76|42.58|42.75|42.57|3
1736887370000|2025-01-14 20:42:50|42.76|42.58|42.76|42.58|42.76|42.58|42.76|42.58|1
1736887390000|2025-01-14 20:43:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736887410000|2025-01-14 20:43:30|42.77|42.59|42.78|42.6|42.79|42.61|42.77|42.59|4
1736887420000|2025-01-14 20:43:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736887430000|2025-01-14 20:43:50|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736887440000|2025-01-14 20:44:00|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736887450000|2025-01-14 20:44:10|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736887460000|2025-01-14 20:44:20|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736887470000|2025-01-14 20:44:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736887500000|2025-01-14 20:45:00|42.78|42.6|42.78|42.6|42.78|42.6|42.77|42.59|3
1736887510000|2025-01-14 20:45:10|42.79|42.61|42.79|42.61|42.79|42.61|42.78|42.6|3
1736887520000|2025-01-14 20:45:20|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|5
1736887530000|2025-01-14 20:45:30|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736887540000|2025-01-14 20:45:40|42.77|42.59|42.76|42.58|42.77|42.59|42.76|42.58|2
1736887560000|2025-01-14 20:46:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736887570000|2025-01-14 20:46:10|42.75|42.57|42.75|42.57|42.75|42.57|42.75|42.57|1
1736887590000|2025-01-14 20:46:30|42.76|42.58|42.73|42.55|42.76|42.58|42.73|42.55|4
1736887600000|2025-01-14 20:46:40|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736887630000|2025-01-14 20:47:10|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736887650000|2025-01-14 20:47:30|42.73|42.55|42.75|42.57|42.75|42.57|42.73|42.55|3
1736887660000|2025-01-14 20:47:40|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736887670000|2025-01-14 20:47:50|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736887680000|2025-01-14 20:48:00|42.71|42.53|42.73|42.55|42.73|42.55|42.71|42.53|5
1736887700000|2025-01-14 20:48:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736887710000|2025-01-14 20:48:30|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736887720000|2025-01-14 20:48:40|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887730000|2025-01-14 20:48:50|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736887740000|2025-01-14 20:49:00|42.69|42.51|42.7|42.52|42.7|42.52|42.69|42.51|2
1736887750000|2025-01-14 20:49:10|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887760000|2025-01-14 20:49:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736887780000|2025-01-14 20:49:40|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736887800000|2025-01-14 20:50:00|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736887810000|2025-01-14 20:50:10|42.69|42.51|42.7|42.52|42.71|42.53|42.69|42.51|6
1736887820000|2025-01-14 20:50:20|42.71|42.53|42.71|42.53|42.71|42.53|42.7|42.52|3
1736887850000|2025-01-14 20:50:50|42.72|42.54|42.74|42.56|42.74|42.56|42.72|42.54|2
1736887860000|2025-01-14 20:51:00|42.75|42.57|42.76|42.58|42.76|42.58|42.75|42.57|2
1736887870000|2025-01-14 20:51:10|42.75|42.57|42.73|42.55|42.75|42.57|42.73|42.55|3
1736887880000|2025-01-14 20:51:20|42.72|42.54|42.71|42.53|42.72|42.54|42.71|42.53|2
1736887890000|2025-01-14 20:51:30|42.7|42.52|42.69|42.51|42.7|42.52|42.69|42.51|2
1736887910000|2025-01-14 20:51:50|42.7|42.52|42.7|42.52|42.71|42.53|42.7|42.52|3
1736887920000|2025-01-14 20:52:00|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887930000|2025-01-14 20:52:10|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736887940000|2025-01-14 20:52:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736887950000|2025-01-14 20:52:30|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736887960000|2025-01-14 20:52:40|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736887980000|2025-01-14 20:53:00|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736887990000|2025-01-14 20:53:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736888010000|2025-01-14 20:53:30|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736888020000|2025-01-14 20:53:40|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|2
1736888030000|2025-01-14 20:53:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736888040000|2025-01-14 20:54:00|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|3
1736888080000|2025-01-14 20:54:40|42.65|42.47|42.68|42.5|42.69|42.51|42.65|42.47|6
1736888100000|2025-01-14 20:55:00|42.67|42.49|42.67|42.49|42.67|42.49|42.66|42.48|3
1736888110000|2025-01-14 20:55:10|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|5
1736888120000|2025-01-14 20:55:20|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736888150000|2025-01-14 20:55:50|42.68|42.5|42.67|42.49|42.68|42.5|42.67|42.49|2
1736888160000|2025-01-14 20:56:00|42.69|42.51|42.71|42.53|42.71|42.53|42.69|42.51|2
1736888170000|2025-01-14 20:56:10|42.7|42.52|42.67|42.49|42.7|42.52|42.67|42.49|4
1736888220000|2025-01-14 20:57:00|42.66|42.48|42.66|42.48|42.66|42.48|42.66|42.48|1
1736888230000|2025-01-14 20:57:10|42.65|42.47|42.66|42.48|42.66|42.48|42.65|42.47|2
1736888250000|2025-01-14 20:57:30|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736888260000|2025-01-14 20:57:40|42.64|42.46|42.64|42.46|42.64|42.46|42.64|42.46|1
1736888270000|2025-01-14 20:57:50|42.65|42.47|42.65|42.47|42.65|42.47|42.64|42.46|3
1736888280000|2025-01-14 20:58:00|42.64|42.46|42.65|42.47|42.65|42.47|42.64|42.46|2
1736888290000|2025-01-14 20:58:10|42.64|42.46|42.64|42.46|42.65|42.47|42.64|42.46|7
1736888300000|2025-01-14 20:58:20|42.65|42.47|42.64|42.46|42.65|42.47|42.64|42.46|4
1736888330000|2025-01-14 20:58:50|42.65|42.47|42.65|42.47|42.65|42.47|42.65|42.47|1
1736888340000|2025-01-14 20:59:00|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|3
1736888350000|2025-01-14 20:59:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736888360000|2025-01-14 20:59:20|42.71|42.53|42.74|42.56|42.74|42.56|42.71|42.53|3
1736888370000|2025-01-14 20:59:30|42.75|42.57|42.77|42.59|42.77|42.59|42.75|42.57|3
1736888380000|2025-01-14 20:59:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736888390000|2025-01-14 20:59:50|42.79|42.61|42.78|42.6|42.79|42.61|42.78|42.6|2
1736888400000|2025-01-14 21:00:00|42.77|42.59|42.75|42.57|42.77|42.59|42.74|42.56|7
1736888410000|2025-01-14 21:00:10|42.74|42.56|42.73|42.55|42.74|42.56|42.73|42.55|2
1736888420000|2025-01-14 21:00:20|42.72|42.54|42.72|42.54|42.72|42.54|42.72|42.54|1
1736888430000|2025-01-14 21:00:30|42.71|42.53|42.72|42.54|42.72|42.54|42.71|42.53|2
1736888440000|2025-01-14 21:00:40|42.73|42.55|42.73|42.55|42.73|42.55|42.73|42.55|1
1736888450000|2025-01-14 21:00:50|42.74|42.56|42.71|42.53|42.74|42.56|42.71|42.53|4
1736888460000|2025-01-14 21:01:00|42.7|42.52|42.69|42.51|42.7|42.52|42.68|42.5|4
1736888480000|2025-01-14 21:01:20|42.68|42.5|42.68|42.5|42.68|42.5|42.68|42.5|1
1736888490000|2025-01-14 21:01:30|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736888510000|2025-01-14 21:01:50|42.66|42.48|42.66|42.48|42.67|42.49|42.66|42.48|3
1736888520000|2025-01-14 21:02:00|42.67|42.49|42.67|42.49|42.67|42.49|42.67|42.49|1
1736888540000|2025-01-14 21:02:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736888550000|2025-01-14 21:02:30|42.7|42.52|42.7|42.52|42.7|42.52|42.69|42.51|3
1736888560000|2025-01-14 21:02:40|42.72|42.54|42.73|42.55|42.73|42.55|42.72|42.54|2
1736888570000|2025-01-14 21:02:50|42.74|42.56|42.72|42.54|42.74|42.56|42.72|42.54|5
1736888580000|2025-01-14 21:03:00|42.71|42.53|42.69|42.51|42.71|42.53|42.69|42.51|3
1736888590000|2025-01-14 21:03:10|42.7|42.52|42.7|42.52|42.7|42.52|42.7|42.52|1
1736888600000|2025-01-14 21:03:20|42.69|42.51|42.69|42.51|42.69|42.51|42.69|42.51|1
1736888610000|2025-01-14 21:03:30|42.68|42.5|42.68|42.5|42.68|42.5|42.67|42.49|3
1736888620000|2025-01-14 21:03:40|42.69|42.51|42.69|42.51|42.7|42.52|42.69|42.51|3
1736888630000|2025-01-14 21:03:50|42.7|42.52|42.72|42.54|42.72|42.54|42.7|42.52|2
1736888640000|2025-01-14 21:04:00|42.73|42.55|42.73|42.55|42.74|42.56|42.73|42.55|3
1736888650000|2025-01-14 21:04:10|42.74|42.56|42.78|42.6|42.78|42.6|42.73|42.55|5
1736888660000|2025-01-14 21:04:20|42.79|42.61|42.79|42.61|42.8|42.62|42.79|42.61|3
1736888670000|2025-01-14 21:04:30|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736888680000|2025-01-14 21:04:40|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736888690000|2025-01-14 21:04:50|42.78|42.6|42.79|42.61|42.79|42.61|42.78|42.6|2
1736888700000|2025-01-14 21:05:00|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736888710000|2025-01-14 21:05:10|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736888720000|2025-01-14 21:05:20|42.78|42.6|42.77|42.59|42.78|42.6|42.77|42.59|2
1736888730000|2025-01-14 21:05:30|42.76|42.58|42.76|42.58|42.76|42.58|42.75|42.57|3
1736888740000|2025-01-14 21:05:40|42.78|42.6|42.78|42.6|42.78|42.6|42.76|42.58|4
1736888750000|2025-01-14 21:05:50|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|4
1736888760000|2025-01-14 21:06:00|42.84|42.66|42.83|42.65|42.84|42.66|42.82|42.64|5
1736888780000|2025-01-14 21:06:20|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736888800000|2025-01-14 21:06:40|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736888820000|2025-01-14 21:07:00|42.86|42.68|42.86|42.68|42.86|42.68|42.85|42.67|5
1736888830000|2025-01-14 21:07:10|42.89|42.71|42.86|42.68|42.9|42.72|42.86|42.68|5
1736888840000|2025-01-14 21:07:20|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736888850000|2025-01-14 21:07:30|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736888860000|2025-01-14 21:07:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736888870000|2025-01-14 21:07:50|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736888880000|2025-01-14 21:08:00|42.84|42.66|42.89|42.71|42.89|42.71|42.84|42.66|10
1736888890000|2025-01-14 21:08:10|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736888900000|2025-01-14 21:08:20|42.88|42.7|42.9|42.72|42.9|42.72|42.88|42.7|3
1736888920000|2025-01-14 21:08:40|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736888930000|2025-01-14 21:08:50|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736888940000|2025-01-14 21:09:00|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736888960000|2025-01-14 21:09:20|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736888970000|2025-01-14 21:09:30|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736888980000|2025-01-14 21:09:40|42.86|42.68|42.84|42.66|42.86|42.68|42.83|42.65|6
1736889000000|2025-01-14 21:10:00|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1736889030000|2025-01-14 21:10:30|42.85|42.67|42.82|42.64|42.85|42.67|42.82|42.64|5
1736889040000|2025-01-14 21:10:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736889050000|2025-01-14 21:10:50|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736889060000|2025-01-14 21:11:00|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736889070000|2025-01-14 21:11:10|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736889080000|2025-01-14 21:11:20|42.83|42.65|42.83|42.65|42.83|42.65|42.82|42.64|3
1736889100000|2025-01-14 21:11:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736889150000|2025-01-14 21:12:30|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736889160000|2025-01-14 21:12:40|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736889170000|2025-01-14 21:12:50|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736889190000|2025-01-14 21:13:10|42.89|42.71|42.87|42.69|42.89|42.71|42.87|42.69|3
1736889200000|2025-01-14 21:13:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736889210000|2025-01-14 21:13:30|42.86|42.68|42.86|42.68|42.86|42.68|42.86|42.68|1
1736889220000|2025-01-14 21:13:40|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1736889230000|2025-01-14 21:13:50|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736889240000|2025-01-14 21:14:00|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736889250000|2025-01-14 21:14:10|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736889270000|2025-01-14 21:14:30|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|4
1736889280000|2025-01-14 21:14:40|42.87|42.69|42.87|42.69|42.87|42.69|42.87|42.69|1
1736889290000|2025-01-14 21:14:50|42.88|42.7|42.9|42.72|42.9|42.72|42.87|42.69|5
1736889300000|2025-01-14 21:15:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736889310000|2025-01-14 21:15:10|42.89|42.71|42.91|42.73|42.93|42.75|42.89|42.71|4
1736889320000|2025-01-14 21:15:20|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736889330000|2025-01-14 21:15:30|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736889340000|2025-01-14 21:15:40|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|4
1736889350000|2025-01-14 21:15:50|42.88|42.7|42.88|42.7|42.89|42.71|42.88|42.7|3
1736889370000|2025-01-14 21:16:10|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|3
1736889380000|2025-01-14 21:16:20|42.88|42.7|42.88|42.7|42.88|42.7|42.87|42.69|3
1736889390000|2025-01-14 21:16:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736889410000|2025-01-14 21:16:50|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736889420000|2025-01-14 21:17:00|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736889430000|2025-01-14 21:17:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1736889440000|2025-01-14 21:17:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736889450000|2025-01-14 21:17:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736889470000|2025-01-14 21:17:50|42.93|42.75|42.96|42.78|42.96|42.78|42.93|42.75|4
1736889480000|2025-01-14 21:18:00|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1736889490000|2025-01-14 21:18:10|42.97|42.79|42.96|42.78|42.97|42.79|42.94|42.76|5
1736889520000|2025-01-14 21:18:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736889530000|2025-01-14 21:18:50|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|5
1736889540000|2025-01-14 21:19:00|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736889550000|2025-01-14 21:19:10|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1736889560000|2025-01-14 21:19:20|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736889570000|2025-01-14 21:19:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736889580000|2025-01-14 21:19:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736889600000|2025-01-14 21:20:00|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736889610000|2025-01-14 21:20:10|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|3
1736889620000|2025-01-14 21:20:20|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1736889630000|2025-01-14 21:20:30|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736889640000|2025-01-14 21:20:40|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1736889650000|2025-01-14 21:20:50|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1736889660000|2025-01-14 21:21:00|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|3
1736889670000|2025-01-14 21:21:10|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1736889680000|2025-01-14 21:21:20|43|42.82|42.99|42.81|43|42.82|42.99|42.81|6
1736889690000|2025-01-14 21:21:30|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736889700000|2025-01-14 21:21:40|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736889710000|2025-01-14 21:21:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736889740000|2025-01-14 21:22:20|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1736889750000|2025-01-14 21:22:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736889760000|2025-01-14 21:22:40|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736889770000|2025-01-14 21:22:50|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|7
1736889780000|2025-01-14 21:23:00|42.94|42.76|42.93|42.75|42.95|42.77|42.93|42.75|4
1736889810000|2025-01-14 21:23:30|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736889840000|2025-01-14 21:24:00|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736889850000|2025-01-14 21:24:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736889860000|2025-01-14 21:24:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736889870000|2025-01-14 21:24:30|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736889920000|2025-01-14 21:25:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736889930000|2025-01-14 21:25:30|42.96|42.78|42.96|42.78|42.96|42.78|42.95|42.77|3
1736889940000|2025-01-14 21:25:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736889950000|2025-01-14 21:25:50|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736889970000|2025-01-14 21:26:10|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736889980000|2025-01-14 21:26:20|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736890090000|2025-01-14 21:28:10|42.92|42.74|42.95|42.77|42.95|42.77|42.92|42.74|3
1736890100000|2025-01-14 21:28:20|42.96|42.78|42.98|42.8|42.98|42.8|42.96|42.78|3
1736890110000|2025-01-14 21:28:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736890130000|2025-01-14 21:28:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736890140000|2025-01-14 21:29:00|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736890160000|2025-01-14 21:29:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736890170000|2025-01-14 21:29:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736890180000|2025-01-14 21:29:40|43.02|42.84|43.02|42.84|43.03|42.85|43.01|42.83|5
1736890190000|2025-01-14 21:29:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736890200000|2025-01-14 21:30:00|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736890210000|2025-01-14 21:30:10|43.03|42.85|43|42.82|43.03|42.85|43|42.82|4
1736890220000|2025-01-14 21:30:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736890230000|2025-01-14 21:30:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1736890240000|2025-01-14 21:30:40|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736890260000|2025-01-14 21:31:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736890270000|2025-01-14 21:31:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736890280000|2025-01-14 21:31:20|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736890320000|2025-01-14 21:32:00|42.98|42.8|42.96|42.78|42.98|42.8|42.96|42.78|3
1736890330000|2025-01-14 21:32:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736890340000|2025-01-14 21:32:20|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|4
1736890350000|2025-01-14 21:32:30|42.93|42.75|42.89|42.71|42.93|42.75|42.89|42.71|7
1736890380000|2025-01-14 21:33:00|42.9|42.72|42.94|42.76|42.94|42.76|42.9|42.72|4
1736890390000|2025-01-14 21:33:10|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736890410000|2025-01-14 21:33:30|42.92|42.74|42.92|42.74|42.93|42.75|42.92|42.74|3
1736890440000|2025-01-14 21:34:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736890450000|2025-01-14 21:34:10|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736890460000|2025-01-14 21:34:20|42.94|42.76|42.95|42.77|42.95|42.77|42.94|42.76|2
1736890470000|2025-01-14 21:34:30|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736890480000|2025-01-14 21:34:40|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736890490000|2025-01-14 21:34:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736890500000|2025-01-14 21:35:00|42.98|42.8|42.97|42.79|42.98|42.8|42.96|42.78|6
1736890510000|2025-01-14 21:35:10|42.98|42.8|43|42.82|43|42.82|42.98|42.8|3
1736890530000|2025-01-14 21:35:30|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736890540000|2025-01-14 21:35:40|42.97|42.79|42.98|42.8|42.98|42.8|42.96|42.78|4
1736890550000|2025-01-14 21:35:50|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|2
1736890560000|2025-01-14 21:36:00|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|4
1736890590000|2025-01-14 21:36:30|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736890600000|2025-01-14 21:36:40|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736890610000|2025-01-14 21:36:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736890620000|2025-01-14 21:37:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736890630000|2025-01-14 21:37:10|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736890640000|2025-01-14 21:37:20|42.93|42.75|42.93|42.75|42.93|42.75|42.92|42.74|3
1736890660000|2025-01-14 21:37:40|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|3
1736890670000|2025-01-14 21:37:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736890700000|2025-01-14 21:38:20|42.97|42.79|42.94|42.76|42.97|42.79|42.94|42.76|4
1736890710000|2025-01-14 21:38:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736890720000|2025-01-14 21:38:40|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736890730000|2025-01-14 21:38:50|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736890740000|2025-01-14 21:39:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736890750000|2025-01-14 21:39:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736890760000|2025-01-14 21:39:20|42.98|42.8|42.99|42.81|42.99|42.81|42.97|42.79|3
1736890770000|2025-01-14 21:39:30|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736890790000|2025-01-14 21:39:50|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|3
1736890800000|2025-01-14 21:40:00|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|3
1736890810000|2025-01-14 21:40:10|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|3
1736890820000|2025-01-14 21:40:20|42.91|42.73|42.91|42.73|42.91|42.73|42.9|42.72|5
1736890830000|2025-01-14 21:40:30|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736890840000|2025-01-14 21:40:40|42.9|42.72|42.9|42.72|42.9|42.72|42.89|42.71|3
1736890860000|2025-01-14 21:41:00|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1736890870000|2025-01-14 21:41:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|4
1736890880000|2025-01-14 21:41:20|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736890890000|2025-01-14 21:41:30|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736890900000|2025-01-14 21:41:40|42.92|42.74|42.91|42.73|42.92|42.74|42.9|42.72|4
1736890910000|2025-01-14 21:41:50|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736890920000|2025-01-14 21:42:00|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736890930000|2025-01-14 21:42:10|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|5
1736890950000|2025-01-14 21:42:30|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736890980000|2025-01-14 21:43:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736890990000|2025-01-14 21:43:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736891000000|2025-01-14 21:43:20|42.9|42.72|42.91|42.73|42.91|42.73|42.88|42.7|5
1736891010000|2025-01-14 21:43:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736891020000|2025-01-14 21:43:40|42.91|42.73|42.91|42.73|42.92|42.74|42.91|42.73|3
1736891030000|2025-01-14 21:43:50|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736891040000|2025-01-14 21:44:00|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736891060000|2025-01-14 21:44:20|42.89|42.71|42.89|42.71|42.89|42.71|42.88|42.7|5
1736891070000|2025-01-14 21:44:30|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736891100000|2025-01-14 21:45:00|42.91|42.73|42.94|42.76|42.94|42.76|42.91|42.73|4
1736891110000|2025-01-14 21:45:10|42.95|42.77|42.97|42.79|42.98|42.8|42.95|42.77|6
1736891120000|2025-01-14 21:45:20|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891140000|2025-01-14 21:45:40|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1736891150000|2025-01-14 21:45:50|42.97|42.79|42.95|42.77|42.97|42.79|42.95|42.77|3
1736891160000|2025-01-14 21:46:00|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736891170000|2025-01-14 21:46:10|42.97|42.79|42.96|42.78|42.97|42.79|42.95|42.77|3
1736891210000|2025-01-14 21:46:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736891220000|2025-01-14 21:47:00|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736891230000|2025-01-14 21:47:10|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736891240000|2025-01-14 21:47:20|43|42.82|43|42.82|43|42.82|43|42.82|1
1736891250000|2025-01-14 21:47:30|42.99|42.81|42.95|42.77|42.99|42.81|42.95|42.77|5
1736891260000|2025-01-14 21:47:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1736891270000|2025-01-14 21:47:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736891280000|2025-01-14 21:48:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736891290000|2025-01-14 21:48:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1736891330000|2025-01-14 21:48:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736891340000|2025-01-14 21:49:00|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736891350000|2025-01-14 21:49:10|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|2
1736891360000|2025-01-14 21:49:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736891370000|2025-01-14 21:49:30|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|5
1736891380000|2025-01-14 21:49:40|42.94|42.76|42.93|42.75|42.94|42.76|42.92|42.74|4
1736891390000|2025-01-14 21:49:50|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736891400000|2025-01-14 21:50:00|42.94|42.76|42.92|42.74|42.94|42.76|42.92|42.74|7
1736891410000|2025-01-14 21:50:10|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736891420000|2025-01-14 21:50:20|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|4
1736891430000|2025-01-14 21:50:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736891440000|2025-01-14 21:50:40|42.93|42.75|42.92|42.74|42.93|42.75|42.92|42.74|2
1736891450000|2025-01-14 21:50:50|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736891460000|2025-01-14 21:51:00|42.93|42.75|42.97|42.79|42.97|42.79|42.93|42.75|4
1736891470000|2025-01-14 21:51:10|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736891490000|2025-01-14 21:51:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736891500000|2025-01-14 21:51:40|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891610000|2025-01-14 21:53:30|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736891620000|2025-01-14 21:53:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736891640000|2025-01-14 21:54:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736891690000|2025-01-14 21:54:50|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736891750000|2025-01-14 21:55:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891810000|2025-01-14 21:56:50|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891820000|2025-01-14 21:57:00|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891830000|2025-01-14 21:57:10|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736891840000|2025-01-14 21:57:20|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736891850000|2025-01-14 21:57:30|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736891860000|2025-01-14 21:57:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736891870000|2025-01-14 21:57:50|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736891880000|2025-01-14 21:58:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736891890000|2025-01-14 21:58:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1736891900000|2025-01-14 21:58:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736891910000|2025-01-14 21:58:30|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1736891920000|2025-01-14 21:58:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736891930000|2025-01-14 21:58:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736891940000|2025-01-14 21:59:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736891950000|2025-01-14 21:59:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736891980000|2025-01-14 21:59:40|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1736891990000|2025-01-14 21:59:50|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736892020000|2025-01-14 22:00:20|43.11|42.93|43.09|42.91|43.11|42.93|43.09|42.91|3
1736892030000|2025-01-14 22:00:30|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736892040000|2025-01-14 22:00:40|43.11|42.93|43.13|42.95|43.13|42.95|43.1|42.92|3
1736892050000|2025-01-14 22:00:50|43.14|42.96|43.17|42.99|43.17|42.99|43.14|42.96|6
1736892060000|2025-01-14 22:01:00|43.18|43|43.18|43|43.18|43|43.18|43|1
1736892070000|2025-01-14 22:01:10|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736892100000|2025-01-14 22:01:40|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|2
1736892110000|2025-01-14 22:01:50|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1736892120000|2025-01-14 22:02:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736892130000|2025-01-14 22:02:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736892150000|2025-01-14 22:02:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736892170000|2025-01-14 22:02:50|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736892190000|2025-01-14 22:03:10|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736892210000|2025-01-14 22:03:30|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1736892220000|2025-01-14 22:03:40|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736892230000|2025-01-14 22:03:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736892240000|2025-01-14 22:04:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736892250000|2025-01-14 22:04:10|43.25|43.07|43.26|43.08|43.26|43.08|43.24|43.06|4
1736892280000|2025-01-14 22:04:40|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736892290000|2025-01-14 22:04:50|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736892300000|2025-01-14 22:05:00|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736892310000|2025-01-14 22:05:10|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736892320000|2025-01-14 22:05:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736892330000|2025-01-14 22:05:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736892350000|2025-01-14 22:05:50|43.21|43.03|43.16|42.98|43.21|43.03|43.15|42.97|8
1736892360000|2025-01-14 22:06:00|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736892370000|2025-01-14 22:06:10|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736892380000|2025-01-14 22:06:20|43.17|42.99|43.17|42.99|43.18|43|43.17|42.99|3
1736892390000|2025-01-14 22:06:30|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1736892400000|2025-01-14 22:06:40|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736892410000|2025-01-14 22:06:50|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736892420000|2025-01-14 22:07:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1736892430000|2025-01-14 22:07:10|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736892470000|2025-01-14 22:07:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736892480000|2025-01-14 22:08:00|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1736892490000|2025-01-14 22:08:10|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736892510000|2025-01-14 22:08:30|43.17|42.99|43.21|43.03|43.21|43.03|43.17|42.99|3
1736892520000|2025-01-14 22:08:40|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736892530000|2025-01-14 22:08:50|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1736892540000|2025-01-14 22:09:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736892550000|2025-01-14 22:09:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|6
1736892570000|2025-01-14 22:09:30|43.17|42.99|43.18|43|43.19|43.01|43.16|42.98|4
1736892590000|2025-01-14 22:09:50|43.2|43.02|43.23|43.05|43.23|43.05|43.2|43.02|5
1736892600000|2025-01-14 22:10:00|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736892630000|2025-01-14 22:10:30|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736892640000|2025-01-14 22:10:40|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736892650000|2025-01-14 22:10:50|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736892660000|2025-01-14 22:11:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736892670000|2025-01-14 22:11:10|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736892680000|2025-01-14 22:11:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736892690000|2025-01-14 22:11:30|43.18|43|43.18|43|43.18|43|43.18|43|1
1736892720000|2025-01-14 22:12:00|43.17|42.99|43.18|43|43.18|43|43.17|42.99|4
1736892770000|2025-01-14 22:12:50|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736892800000|2025-01-14 22:13:20|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736892850000|2025-01-14 22:14:10|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736892880000|2025-01-14 22:14:40|43.14|42.96|43.1|42.92|43.14|42.96|43.1|42.92|3
1736892890000|2025-01-14 22:14:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736892900000|2025-01-14 22:15:00|43.09|42.91|43.04|42.86|43.09|42.91|43.04|42.86|6
1736892920000|2025-01-14 22:15:20|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736892930000|2025-01-14 22:15:30|43.04|42.86|43.03|42.85|43.04|42.86|43.03|42.85|2
1736892940000|2025-01-14 22:15:40|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1736892950000|2025-01-14 22:15:50|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1736892960000|2025-01-14 22:16:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736892970000|2025-01-14 22:16:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736892980000|2025-01-14 22:16:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736892990000|2025-01-14 22:16:30|43.09|42.91|43.11|42.93|43.11|42.93|43.09|42.91|2
1736893000000|2025-01-14 22:16:40|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736893010000|2025-01-14 22:16:50|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736893020000|2025-01-14 22:17:00|43.1|42.92|43.12|42.94|43.12|42.94|43.1|42.92|3
1736893030000|2025-01-14 22:17:10|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736893050000|2025-01-14 22:17:30|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736893060000|2025-01-14 22:17:40|43.14|42.96|43.12|42.94|43.14|42.96|43.12|42.94|3
1736893070000|2025-01-14 22:17:50|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736893080000|2025-01-14 22:18:00|43.13|42.95|43.14|42.96|43.15|42.97|43.13|42.95|6
1736893090000|2025-01-14 22:18:10|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736893110000|2025-01-14 22:18:30|43.15|42.97|43.19|43.01|43.19|43.01|43.15|42.97|5
1736893120000|2025-01-14 22:18:40|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893130000|2025-01-14 22:18:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893150000|2025-01-14 22:19:10|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736893160000|2025-01-14 22:19:20|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736893170000|2025-01-14 22:19:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893190000|2025-01-14 22:19:50|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736893200000|2025-01-14 22:20:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893210000|2025-01-14 22:20:10|43.16|42.98|43.16|42.98|43.17|42.99|43.16|42.98|3
1736893220000|2025-01-14 22:20:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736893230000|2025-01-14 22:20:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893240000|2025-01-14 22:20:40|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736893250000|2025-01-14 22:20:50|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893260000|2025-01-14 22:21:00|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736893280000|2025-01-14 22:21:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|4
1736893300000|2025-01-14 22:21:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1736893310000|2025-01-14 22:21:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736893320000|2025-01-14 22:22:00|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|4
1736893340000|2025-01-14 22:22:20|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736893370000|2025-01-14 22:22:50|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|3
1736893390000|2025-01-14 22:23:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1736893400000|2025-01-14 22:23:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736893410000|2025-01-14 22:23:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736893440000|2025-01-14 22:24:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|4
1736893460000|2025-01-14 22:24:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893470000|2025-01-14 22:24:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736893480000|2025-01-14 22:24:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736893540000|2025-01-14 22:25:40|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1736893620000|2025-01-14 22:27:00|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736893640000|2025-01-14 22:27:20|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736893660000|2025-01-14 22:27:40|43.24|43.06|43.25|43.07|43.25|43.07|43.24|43.06|2
1736893680000|2025-01-14 22:28:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893690000|2025-01-14 22:28:10|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736893700000|2025-01-14 22:28:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893710000|2025-01-14 22:28:30|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736893720000|2025-01-14 22:28:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736893730000|2025-01-14 22:28:50|43.24|43.06|43.26|43.08|43.26|43.08|43.24|43.06|3
1736893740000|2025-01-14 22:29:00|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736893750000|2025-01-14 22:29:10|43.25|43.07|43.25|43.07|43.25|43.07|43.24|43.06|3
1736893760000|2025-01-14 22:29:20|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736893770000|2025-01-14 22:29:30|43.25|43.07|43.27|43.09|43.27|43.09|43.25|43.07|3
1736893790000|2025-01-14 22:29:50|43.26|43.08|43.28|43.1|43.28|43.1|43.26|43.08|3
1736893810000|2025-01-14 22:30:10|43.3|43.12|43.35|43.17|43.35|43.17|43.3|43.12|3
1736893820000|2025-01-14 22:30:20|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736893840000|2025-01-14 22:30:40|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736893860000|2025-01-14 22:31:00|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736893880000|2025-01-14 22:31:20|43.35|43.17|43.39|43.21|43.39|43.21|43.35|43.17|3
1736893890000|2025-01-14 22:31:30|43.41|43.23|43.44|43.26|43.44|43.26|43.41|43.23|4
1736893910000|2025-01-14 22:31:50|43.46|43.28|43.46|43.28|43.46|43.28|43.46|43.28|1
1736893920000|2025-01-14 22:32:00|43.47|43.29|43.47|43.29|43.47|43.29|43.47|43.29|1
1736893930000|2025-01-14 22:32:10|43.46|43.28|43.42|43.24|43.46|43.28|43.42|43.24|4
1736893940000|2025-01-14 22:32:20|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736893960000|2025-01-14 22:32:40|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736893970000|2025-01-14 22:32:50|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736893980000|2025-01-14 22:33:00|43.43|43.25|43.43|43.25|43.43|43.25|43.43|43.25|1
1736893990000|2025-01-14 22:33:10|43.42|43.24|43.42|43.24|43.42|43.24|43.42|43.24|1
1736894020000|2025-01-14 22:33:40|43.43|43.25|43.42|43.24|43.43|43.25|43.42|43.24|4
1736894070000|2025-01-14 22:34:30|43.38|43.2|43.36|43.18|43.38|43.2|43.36|43.18|3
1736894080000|2025-01-14 22:34:40|43.35|43.17|43.34|43.16|43.35|43.17|43.34|43.16|2
1736894090000|2025-01-14 22:34:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736894100000|2025-01-14 22:35:00|43.32|43.14|43.33|43.15|43.33|43.15|43.32|43.14|2
1736894110000|2025-01-14 22:35:10|43.34|43.16|43.34|43.16|43.34|43.16|43.34|43.16|1
1736894120000|2025-01-14 22:35:20|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736894130000|2025-01-14 22:35:30|43.32|43.14|43.32|43.14|43.32|43.14|43.32|43.14|1
1736894150000|2025-01-14 22:35:50|43.33|43.15|43.33|43.15|43.33|43.15|43.33|43.15|1
1736894160000|2025-01-14 22:36:00|43.32|43.14|43.3|43.12|43.32|43.14|43.3|43.12|2
1736894170000|2025-01-14 22:36:10|43.29|43.11|43.29|43.11|43.29|43.11|43.29|43.11|1
1736894190000|2025-01-14 22:36:30|43.3|43.12|43.3|43.12|43.3|43.12|43.3|43.12|1
1736894220000|2025-01-14 22:37:00|43.32|43.14|43.34|43.16|43.34|43.16|43.32|43.14|3
1736894230000|2025-01-14 22:37:10|43.35|43.17|43.4|43.22|43.4|43.22|43.34|43.16|6
1736894250000|2025-01-14 22:37:30|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736894260000|2025-01-14 22:37:40|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736894290000|2025-01-14 22:38:10|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736894330000|2025-01-14 22:38:50|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736894360000|2025-01-14 22:39:20|43.36|43.18|43.37|43.19|43.37|43.19|43.36|43.18|4
1736894380000|2025-01-14 22:39:40|43.38|43.2|43.38|43.2|43.38|43.2|43.38|43.2|1
1736894400000|2025-01-14 22:40:00|43.37|43.19|43.37|43.19|43.37|43.19|43.37|43.19|1
1736894450000|2025-01-14 22:40:50|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736894480000|2025-01-14 22:41:20|43.36|43.18|43.36|43.18|43.36|43.18|43.36|43.18|1
1736894490000|2025-01-14 22:41:30|43.37|43.19|43.38|43.2|43.38|43.2|43.37|43.19|2
1736894580000|2025-01-14 22:43:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736894680000|2025-01-14 22:44:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736894700000|2025-01-14 22:45:00|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736894840000|2025-01-14 22:47:20|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736894910000|2025-01-14 22:48:30|43.41|43.23|43.42|43.24|43.42|43.24|43.41|43.23|2
1736894930000|2025-01-14 22:48:50|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736894940000|2025-01-14 22:49:00|43.41|43.23|43.4|43.22|43.41|43.23|43.4|43.22|2
1736894970000|2025-01-14 22:49:30|43.41|43.23|43.41|43.23|43.41|43.23|43.41|43.23|1
1736894980000|2025-01-14 22:49:40|43.4|43.22|43.4|43.22|43.4|43.22|43.4|43.22|1
1736895010000|2025-01-14 22:50:10|43.39|43.21|43.39|43.21|43.39|43.21|43.39|43.21|1
1736895060000|2025-01-14 22:51:00|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736895080000|2025-01-14 22:51:20|43.34|43.16|43.33|43.15|43.34|43.16|43.33|43.15|2
1736895090000|2025-01-14 22:51:30|43.32|43.14|43.31|43.13|43.32|43.14|43.31|43.13|4
1736895100000|2025-01-14 22:51:40|43.3|43.12|43.29|43.11|43.3|43.12|43.29|43.11|2
1736895110000|2025-01-14 22:51:50|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736895120000|2025-01-14 22:52:00|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736895150000|2025-01-14 22:52:30|43.28|43.1|43.27|43.09|43.28|43.1|43.27|43.09|4
1736895160000|2025-01-14 22:52:40|43.28|43.1|43.28|43.1|43.28|43.1|43.28|43.1|1
1736895180000|2025-01-14 22:53:00|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736895190000|2025-01-14 22:53:10|43.27|43.09|43.27|43.09|43.27|43.09|43.26|43.08|3
1736895240000|2025-01-14 22:54:00|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736895260000|2025-01-14 22:54:20|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736895340000|2025-01-14 22:55:40|43.27|43.09|43.27|43.09|43.27|43.09|43.27|43.09|1
1736895390000|2025-01-14 22:56:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736895460000|2025-01-14 22:57:40|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895470000|2025-01-14 22:57:50|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1736895510000|2025-01-14 22:58:30|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895520000|2025-01-14 22:58:40|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895530000|2025-01-14 22:58:50|43.23|43.05|43.25|43.07|43.25|43.07|43.23|43.05|3
1736895540000|2025-01-14 22:59:00|43.24|43.06|43.22|43.04|43.24|43.06|43.22|43.04|3
1736895560000|2025-01-14 22:59:20|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736895570000|2025-01-14 22:59:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736895580000|2025-01-14 22:59:40|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1736895590000|2025-01-14 22:59:50|43.2|43.02|43.19|43.01|43.2|43.02|43.18|43|4
1736895610000|2025-01-14 23:00:10|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|2
1736895620000|2025-01-14 23:00:20|43.2|43.02|43.2|43.02|43.2|43.02|43.19|43.01|3
1736895630000|2025-01-14 23:00:30|43.19|43.01|43.2|43.02|43.2|43.02|43.19|43.01|2
1736895640000|2025-01-14 23:00:40|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736895650000|2025-01-14 23:00:50|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736895660000|2025-01-14 23:01:00|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736895680000|2025-01-14 23:01:20|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1736895690000|2025-01-14 23:01:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736895700000|2025-01-14 23:01:40|43.21|43.03|43.21|43.03|43.21|43.03|43.2|43.02|3
1736895710000|2025-01-14 23:01:50|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736895720000|2025-01-14 23:02:00|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736895750000|2025-01-14 23:02:30|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1736895760000|2025-01-14 23:02:40|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736895770000|2025-01-14 23:02:50|43.18|43|43.18|43|43.19|43.01|43.18|43|3
1736895780000|2025-01-14 23:03:00|43.19|43.01|43.2|43.02|43.21|43.03|43.19|43.01|4
1736895790000|2025-01-14 23:03:10|43.19|43.01|43.18|43|43.19|43.01|43.18|43|2
1736895800000|2025-01-14 23:03:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736895810000|2025-01-14 23:03:30|43.2|43.02|43.19|43.01|43.2|43.02|43.19|43.01|4
1736895840000|2025-01-14 23:04:00|43.18|43|43.24|43.06|43.24|43.06|43.18|43|6
1736895850000|2025-01-14 23:04:10|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736895860000|2025-01-14 23:04:20|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|2
1736895870000|2025-01-14 23:04:30|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736895880000|2025-01-14 23:04:40|43.22|43.04|43.22|43.04|43.23|43.05|43.22|43.04|3
1736895890000|2025-01-14 23:04:50|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736895900000|2025-01-14 23:05:00|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736895910000|2025-01-14 23:05:10|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736895920000|2025-01-14 23:05:20|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736895930000|2025-01-14 23:05:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736895940000|2025-01-14 23:05:40|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736895950000|2025-01-14 23:05:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736895960000|2025-01-14 23:06:00|43.23|43.05|43.23|43.05|43.23|43.05|43.23|43.05|1
1736895970000|2025-01-14 23:06:10|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736895980000|2025-01-14 23:06:20|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736895990000|2025-01-14 23:06:30|43.23|43.05|43.19|43.01|43.23|43.05|43.19|43.01|3
1736896010000|2025-01-14 23:06:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736896020000|2025-01-14 23:07:00|43.22|43.04|43.24|43.06|43.24|43.06|43.22|43.04|3
1736896040000|2025-01-14 23:07:20|43.26|43.08|43.26|43.08|43.26|43.08|43.25|43.07|3
1736896050000|2025-01-14 23:07:30|43.27|43.09|43.29|43.11|43.29|43.11|43.27|43.09|3
1736896070000|2025-01-14 23:07:50|43.3|43.12|43.28|43.1|43.3|43.12|43.28|43.1|3
1736896080000|2025-01-14 23:08:00|43.29|43.11|43.27|43.09|43.29|43.11|43.27|43.09|3
1736896090000|2025-01-14 23:08:10|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736896100000|2025-01-14 23:08:20|43.27|43.09|43.27|43.09|43.28|43.1|43.27|43.09|3
1736896110000|2025-01-14 23:08:30|43.26|43.08|43.26|43.08|43.26|43.08|43.26|43.08|1
1736896120000|2025-01-14 23:08:40|43.27|43.09|43.26|43.08|43.27|43.09|43.26|43.08|2
1736896130000|2025-01-14 23:08:50|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736896140000|2025-01-14 23:09:00|43.24|43.06|43.24|43.06|43.25|43.07|43.24|43.06|3
1736896150000|2025-01-14 23:09:10|43.23|43.05|43.21|43.03|43.23|43.05|43.21|43.03|3
1736896170000|2025-01-14 23:09:30|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736896180000|2025-01-14 23:09:40|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736896190000|2025-01-14 23:09:50|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736896220000|2025-01-14 23:10:20|43.21|43.03|43.21|43.03|43.21|43.03|43.21|43.03|1
1736896230000|2025-01-14 23:10:30|43.2|43.02|43.2|43.02|43.2|43.02|43.2|43.02|1
1736896260000|2025-01-14 23:11:00|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736896270000|2025-01-14 23:11:10|43.17|42.99|43.18|43|43.18|43|43.17|42.99|2
1736896280000|2025-01-14 23:11:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736896290000|2025-01-14 23:11:30|43.18|43|43.19|43.01|43.19|43.01|43.18|43|6
1736896300000|2025-01-14 23:11:40|43.18|43|43.18|43|43.18|43|43.18|43|1
1736896320000|2025-01-14 23:12:00|43.17|42.99|43.14|42.96|43.17|42.99|43.14|42.96|5
1736896330000|2025-01-14 23:12:10|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736896340000|2025-01-14 23:12:20|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736896360000|2025-01-14 23:12:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736896370000|2025-01-14 23:12:50|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736896390000|2025-01-14 23:13:10|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736896400000|2025-01-14 23:13:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736896410000|2025-01-14 23:13:30|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736896440000|2025-01-14 23:14:00|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|6
1736896450000|2025-01-14 23:14:10|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1736896480000|2025-01-14 23:14:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736896490000|2025-01-14 23:14:50|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736896500000|2025-01-14 23:15:00|43.12|42.94|43.1|42.92|43.12|42.94|43.1|42.92|3
1736896520000|2025-01-14 23:15:20|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736896530000|2025-01-14 23:15:30|43.08|42.9|43.06|42.88|43.08|42.9|43.05|42.87|5
1736896540000|2025-01-14 23:15:40|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736896550000|2025-01-14 23:15:50|43.06|42.88|43.07|42.89|43.07|42.89|43.06|42.88|2
1736896560000|2025-01-14 23:16:00|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1736896600000|2025-01-14 23:16:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736896610000|2025-01-14 23:16:50|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736896620000|2025-01-14 23:17:00|43.08|42.9|43.09|42.91|43.09|42.91|43.07|42.89|6
1736896630000|2025-01-14 23:17:10|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736896650000|2025-01-14 23:17:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736896660000|2025-01-14 23:17:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736896670000|2025-01-14 23:17:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736896680000|2025-01-14 23:18:00|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|3
1736896700000|2025-01-14 23:18:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736896710000|2025-01-14 23:18:30|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|4
1736896720000|2025-01-14 23:18:40|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|5
1736896730000|2025-01-14 23:18:50|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736896740000|2025-01-14 23:19:00|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736896750000|2025-01-14 23:19:10|43.09|42.91|43.13|42.95|43.13|42.95|43.09|42.91|5
1736896760000|2025-01-14 23:19:20|43.14|42.96|43.16|42.98|43.16|42.98|43.13|42.95|5
1736896770000|2025-01-14 23:19:30|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736896780000|2025-01-14 23:19:40|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|6
1736896790000|2025-01-14 23:19:50|43.18|43|43.18|43|43.18|43|43.18|43|1
1736896800000|2025-01-14 23:20:00|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736896810000|2025-01-14 23:20:10|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736896820000|2025-01-14 23:20:20|43.18|43|43.18|43|43.18|43|43.18|43|1
1736896880000|2025-01-14 23:21:20|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736896890000|2025-01-14 23:21:30|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1736896900000|2025-01-14 23:21:40|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736896910000|2025-01-14 23:21:50|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736896920000|2025-01-14 23:22:00|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|5
1736896930000|2025-01-14 23:22:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1736896940000|2025-01-14 23:22:20|43.1|42.92|43.11|42.93|43.11|42.93|43.1|42.92|2
1736896950000|2025-01-14 23:22:30|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736896990000|2025-01-14 23:23:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897000000|2025-01-14 23:23:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736897020000|2025-01-14 23:23:40|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1736897030000|2025-01-14 23:23:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736897040000|2025-01-14 23:24:00|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736897050000|2025-01-14 23:24:10|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1736897060000|2025-01-14 23:24:20|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736897070000|2025-01-14 23:24:30|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897080000|2025-01-14 23:24:40|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736897100000|2025-01-14 23:25:00|43.12|42.94|43.16|42.98|43.16|42.98|43.12|42.94|4
1736897110000|2025-01-14 23:25:10|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736897120000|2025-01-14 23:25:20|43.15|42.97|43.17|42.99|43.17|42.99|43.15|42.97|5
1736897130000|2025-01-14 23:25:30|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736897140000|2025-01-14 23:25:40|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|4
1736897150000|2025-01-14 23:25:50|43.13|42.95|43.12|42.94|43.13|42.95|43.11|42.93|4
1736897160000|2025-01-14 23:26:00|43.11|42.93|43.11|42.93|43.12|42.94|43.11|42.93|3
1736897170000|2025-01-14 23:26:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736897190000|2025-01-14 23:26:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736897200000|2025-01-14 23:26:40|43.11|42.93|43.11|42.93|43.11|42.93|43.1|42.92|3
1736897210000|2025-01-14 23:26:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897220000|2025-01-14 23:27:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736897230000|2025-01-14 23:27:10|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736897240000|2025-01-14 23:27:20|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|4
1736897250000|2025-01-14 23:27:30|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1736897260000|2025-01-14 23:27:40|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|4
1736897270000|2025-01-14 23:27:50|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736897290000|2025-01-14 23:28:10|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736897320000|2025-01-14 23:28:40|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736897330000|2025-01-14 23:28:50|43.08|42.9|43.1|42.92|43.1|42.92|43.08|42.9|3
1736897340000|2025-01-14 23:29:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736897360000|2025-01-14 23:29:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736897390000|2025-01-14 23:29:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736897400000|2025-01-14 23:30:00|43.08|42.9|43.11|42.93|43.11|42.93|43.08|42.9|3
1736897410000|2025-01-14 23:30:10|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736897440000|2025-01-14 23:30:40|43.11|42.93|43.07|42.89|43.11|42.93|43.07|42.89|5
1736897460000|2025-01-14 23:31:00|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736897470000|2025-01-14 23:31:10|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736897480000|2025-01-14 23:31:20|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1736897490000|2025-01-14 23:31:30|43.11|42.93|43.13|42.95|43.13|42.95|43.11|42.93|7
1736897510000|2025-01-14 23:31:50|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736897520000|2025-01-14 23:32:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736897530000|2025-01-14 23:32:10|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1736897540000|2025-01-14 23:32:20|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736897550000|2025-01-14 23:32:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736897560000|2025-01-14 23:32:40|43.13|42.95|43.13|42.95|43.13|42.95|43.12|42.94|5
1736897570000|2025-01-14 23:32:50|43.12|42.94|43.11|42.93|43.12|42.94|43.11|42.93|2
1736897580000|2025-01-14 23:33:00|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736897600000|2025-01-14 23:33:20|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736897610000|2025-01-14 23:33:30|43.11|42.93|43.08|42.9|43.11|42.93|43.08|42.9|3
1736897630000|2025-01-14 23:33:50|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736897640000|2025-01-14 23:34:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736897700000|2025-01-14 23:35:00|43.04|42.86|43.02|42.84|43.04|42.86|43.02|42.84|5
1736897710000|2025-01-14 23:35:10|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1736897720000|2025-01-14 23:35:20|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736897730000|2025-01-14 23:35:30|43|42.82|43|42.82|43|42.82|43|42.82|1
1736897740000|2025-01-14 23:35:40|42.99|42.81|43|42.82|43|42.82|42.99|42.81|6
1736897750000|2025-01-14 23:35:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736897770000|2025-01-14 23:36:10|42.98|42.8|42.97|42.79|42.98|42.8|42.97|42.79|2
1736897790000|2025-01-14 23:36:30|42.96|42.78|42.94|42.76|42.96|42.78|42.94|42.76|2
1736897800000|2025-01-14 23:36:40|42.93|42.75|42.93|42.75|42.93|42.75|42.93|42.75|1
1736897810000|2025-01-14 23:36:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736897880000|2025-01-14 23:38:00|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|3
1736897890000|2025-01-14 23:38:10|42.9|42.72|42.89|42.71|42.9|42.72|42.89|42.71|2
1736897900000|2025-01-14 23:38:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736897920000|2025-01-14 23:38:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736897930000|2025-01-14 23:38:50|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736897940000|2025-01-14 23:39:00|42.9|42.72|42.93|42.75|42.93|42.75|42.9|42.72|3
1736897980000|2025-01-14 23:39:40|42.92|42.74|42.9|42.72|42.92|42.74|42.9|42.72|5
1736898000000|2025-01-14 23:40:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736898010000|2025-01-14 23:40:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736898040000|2025-01-14 23:40:40|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736898050000|2025-01-14 23:40:50|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|3
1736898070000|2025-01-14 23:41:10|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736898080000|2025-01-14 23:41:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1736898090000|2025-01-14 23:41:30|42.98|42.8|42.99|42.81|42.99|42.81|42.97|42.79|4
1736898120000|2025-01-14 23:42:00|42.97|42.79|42.97|42.79|42.97|42.79|42.97|42.79|1
1736898130000|2025-01-14 23:42:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736898160000|2025-01-14 23:42:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898170000|2025-01-14 23:42:50|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736898200000|2025-01-14 23:43:20|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|4
1736898210000|2025-01-14 23:43:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898220000|2025-01-14 23:43:40|43|42.82|42.98|42.8|43|42.82|42.98|42.8|5
1736898230000|2025-01-14 23:43:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898240000|2025-01-14 23:44:00|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736898250000|2025-01-14 23:44:10|43|42.82|43|42.82|43|42.82|43|42.82|1
1736898270000|2025-01-14 23:44:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898280000|2025-01-14 23:44:40|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736898290000|2025-01-14 23:44:50|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1736898300000|2025-01-14 23:45:00|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736898310000|2025-01-14 23:45:10|42.94|42.76|42.96|42.78|42.96|42.78|42.94|42.76|5
1736898320000|2025-01-14 23:45:20|42.97|42.79|42.99|42.81|42.99|42.81|42.97|42.79|3
1736898330000|2025-01-14 23:45:30|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736898340000|2025-01-14 23:45:40|43.03|42.85|43.05|42.87|43.05|42.87|43.02|42.84|5
1736898350000|2025-01-14 23:45:50|43.04|42.86|43.08|42.9|43.08|42.9|43.04|42.86|4
1736898360000|2025-01-14 23:46:00|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736898370000|2025-01-14 23:46:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1736898380000|2025-01-14 23:46:20|43.08|42.9|43.06|42.88|43.08|42.9|43.06|42.88|3
1736898390000|2025-01-14 23:46:30|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736898400000|2025-01-14 23:46:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898410000|2025-01-14 23:46:50|43.05|42.87|43.03|42.85|43.06|42.88|43.03|42.85|4
1736898420000|2025-01-14 23:47:00|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898430000|2025-01-14 23:47:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736898460000|2025-01-14 23:47:40|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898470000|2025-01-14 23:47:50|43.05|42.87|43.06|42.88|43.06|42.88|43.05|42.87|2
1736898490000|2025-01-14 23:48:10|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736898500000|2025-01-14 23:48:20|43.03|42.85|43.02|42.84|43.04|42.86|43.01|42.83|5
1736898510000|2025-01-14 23:48:30|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736898520000|2025-01-14 23:48:40|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736898530000|2025-01-14 23:48:50|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736898540000|2025-01-14 23:49:00|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736898550000|2025-01-14 23:49:10|42.99|42.81|43|42.82|43|42.82|42.98|42.8|4
1736898570000|2025-01-14 23:49:30|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898580000|2025-01-14 23:49:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1736898590000|2025-01-14 23:49:50|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736898600000|2025-01-14 23:50:00|42.98|42.8|43.01|42.83|43.01|42.83|42.98|42.8|4
1736898610000|2025-01-14 23:50:10|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736898620000|2025-01-14 23:50:20|43|42.82|43.03|42.85|43.03|42.85|43|42.82|4
1736898630000|2025-01-14 23:50:30|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736898640000|2025-01-14 23:50:40|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|5
1736898650000|2025-01-14 23:50:50|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1736898660000|2025-01-14 23:51:00|43.06|42.88|43.02|42.84|43.06|42.88|43.02|42.84|5
1736898670000|2025-01-14 23:51:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736898680000|2025-01-14 23:51:20|43.02|42.84|43.04|42.86|43.04|42.86|43.02|42.84|3
1736898690000|2025-01-14 23:51:30|43.03|42.85|43.03|42.85|43.04|42.86|43.03|42.85|3
1736898700000|2025-01-14 23:51:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736898710000|2025-01-14 23:51:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736898720000|2025-01-14 23:52:00|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|2
1736898730000|2025-01-14 23:52:10|43.09|42.91|43.1|42.92|43.1|42.92|43.09|42.91|4
1736898750000|2025-01-14 23:52:30|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736898760000|2025-01-14 23:52:40|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|3
1736898770000|2025-01-14 23:52:50|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736898780000|2025-01-14 23:53:00|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|4
1736898810000|2025-01-14 23:53:30|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736898820000|2025-01-14 23:53:40|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736898830000|2025-01-14 23:53:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736898840000|2025-01-14 23:54:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736898850000|2025-01-14 23:54:10|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1736898860000|2025-01-14 23:54:20|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736898870000|2025-01-14 23:54:30|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736898890000|2025-01-14 23:54:50|43.03|42.85|43.04|42.86|43.04|42.86|43.03|42.85|2
1736898900000|2025-01-14 23:55:00|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736898920000|2025-01-14 23:55:20|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736898930000|2025-01-14 23:55:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736898940000|2025-01-14 23:55:40|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736898950000|2025-01-14 23:55:50|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736898960000|2025-01-14 23:56:00|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736898970000|2025-01-14 23:56:10|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|4
1736898980000|2025-01-14 23:56:20|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736898990000|2025-01-14 23:56:30|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|2
1736899020000|2025-01-14 23:57:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|4
1736899030000|2025-01-14 23:57:10|43.1|42.92|43.1|42.92|43.1|42.92|43.1|42.92|1
1736899070000|2025-01-14 23:57:50|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736899080000|2025-01-14 23:58:00|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|4
1736899090000|2025-01-14 23:58:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736899100000|2025-01-14 23:58:20|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736899110000|2025-01-14 23:58:30|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736899120000|2025-01-14 23:58:40|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|3
1736899130000|2025-01-14 23:58:50|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736899140000|2025-01-14 23:59:00|43.11|42.93|43.12|42.94|43.12|42.94|43.1|42.92|4
1736899160000|2025-01-14 23:59:20|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736899200000|2025-01-15 00:00:00|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|6
1736899210000|2025-01-15 00:00:10|43.14|42.96|43.13|42.95|43.15|42.97|43.13|42.95|4
1736899220000|2025-01-15 00:00:20|43.12|42.94|43.07|42.89|43.12|42.94|43.07|42.89|3
1736899230000|2025-01-15 00:00:30|43.06|42.88|43|42.82|43.06|42.88|43|42.82|6
1736899240000|2025-01-15 00:00:40|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1736899250000|2025-01-15 00:00:50|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1736899270000|2025-01-15 00:01:10|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736899280000|2025-01-15 00:01:20|42.95|42.77|42.93|42.75|42.95|42.77|42.93|42.75|3
1736899290000|2025-01-15 00:01:30|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736899300000|2025-01-15 00:01:40|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|2
1736899320000|2025-01-15 00:02:00|42.89|42.71|42.88|42.7|42.89|42.71|42.88|42.7|2
1736899330000|2025-01-15 00:02:10|42.89|42.71|42.95|42.77|42.95|42.77|42.88|42.7|10
1736899340000|2025-01-15 00:02:20|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1736899350000|2025-01-15 00:02:30|42.98|42.8|42.98|42.8|42.99|42.81|42.98|42.8|3
1736899360000|2025-01-15 00:02:40|42.99|42.81|42.97|42.79|42.99|42.81|42.97|42.79|3
1736899370000|2025-01-15 00:02:50|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736899380000|2025-01-15 00:03:00|42.94|42.76|42.95|42.77|42.96|42.78|42.94|42.76|4
1736899390000|2025-01-15 00:03:10|42.91|42.73|42.9|42.72|42.91|42.73|42.9|42.72|6
1736899410000|2025-01-15 00:03:30|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736899420000|2025-01-15 00:03:40|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1736899440000|2025-01-15 00:04:00|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736899450000|2025-01-15 00:04:10|42.88|42.7|42.88|42.7|42.88|42.7|42.88|42.7|1
1736899480000|2025-01-15 00:04:40|42.86|42.68|42.84|42.66|42.86|42.68|42.84|42.66|3
1736899500000|2025-01-15 00:05:00|42.83|42.65|42.81|42.63|42.83|42.65|42.81|42.63|3
1736899510000|2025-01-15 00:05:10|42.8|42.62|42.79|42.61|42.8|42.62|42.79|42.61|2
1736899540000|2025-01-15 00:05:40|42.8|42.62|42.81|42.63|42.81|42.63|42.79|42.61|4
1736899550000|2025-01-15 00:05:50|42.83|42.65|42.85|42.67|42.85|42.67|42.82|42.64|5
1736899560000|2025-01-15 00:06:00|42.84|42.66|42.81|42.63|42.84|42.66|42.81|42.63|4
1736899580000|2025-01-15 00:06:20|42.8|42.62|42.78|42.6|42.8|42.62|42.78|42.6|3
1736899600000|2025-01-15 00:06:40|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736899620000|2025-01-15 00:07:00|42.78|42.6|42.78|42.6|42.8|42.62|42.78|42.6|5
1736899630000|2025-01-15 00:07:10|42.79|42.61|42.82|42.64|42.82|42.64|42.79|42.61|3
1736899640000|2025-01-15 00:07:20|42.83|42.65|42.86|42.68|42.86|42.68|42.83|42.65|5
1736899650000|2025-01-15 00:07:30|42.87|42.69|42.87|42.69|42.87|42.69|42.86|42.68|3
1736899660000|2025-01-15 00:07:40|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736899670000|2025-01-15 00:07:50|42.86|42.68|42.83|42.65|42.86|42.68|42.83|42.65|4
1736899680000|2025-01-15 00:08:00|42.85|42.67|42.85|42.67|42.85|42.67|42.85|42.67|1
1736899690000|2025-01-15 00:08:10|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736899700000|2025-01-15 00:08:20|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736899710000|2025-01-15 00:08:30|42.88|42.7|42.87|42.69|42.88|42.7|42.87|42.69|2
1736899720000|2025-01-15 00:08:40|42.88|42.7|42.91|42.73|42.91|42.73|42.88|42.7|4
1736899730000|2025-01-15 00:08:50|42.9|42.72|42.92|42.74|42.92|42.74|42.9|42.72|5
1736899750000|2025-01-15 00:09:10|42.91|42.73|42.89|42.71|42.91|42.73|42.89|42.71|5
1736899760000|2025-01-15 00:09:20|42.9|42.72|42.89|42.71|42.9|42.72|42.88|42.7|6
1736899770000|2025-01-15 00:09:30|42.9|42.72|42.88|42.7|42.9|42.72|42.88|42.7|5
1736899780000|2025-01-15 00:09:40|42.87|42.69|42.84|42.66|42.87|42.69|42.84|42.66|4
1736899790000|2025-01-15 00:09:50|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736899800000|2025-01-15 00:10:00|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736899810000|2025-01-15 00:10:10|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1736899820000|2025-01-15 00:10:20|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1736899830000|2025-01-15 00:10:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736899840000|2025-01-15 00:10:40|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|2
1736899850000|2025-01-15 00:10:50|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736899870000|2025-01-15 00:11:10|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736899880000|2025-01-15 00:11:20|42.77|42.59|42.78|42.6|42.78|42.6|42.77|42.59|2
1736899890000|2025-01-15 00:11:30|42.8|42.62|42.83|42.65|42.83|42.65|42.8|42.62|4
1736899900000|2025-01-15 00:11:40|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736899910000|2025-01-15 00:11:50|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736899920000|2025-01-15 00:12:00|42.86|42.68|42.85|42.67|42.88|42.7|42.85|42.67|6
1736899930000|2025-01-15 00:12:10|42.84|42.66|42.85|42.67|42.85|42.67|42.84|42.66|2
1736899940000|2025-01-15 00:12:20|42.86|42.68|42.87|42.69|42.87|42.69|42.86|42.68|2
1736899950000|2025-01-15 00:12:30|42.88|42.7|42.89|42.71|42.89|42.71|42.88|42.7|2
1736899960000|2025-01-15 00:12:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736899970000|2025-01-15 00:12:50|42.9|42.72|42.89|42.71|42.9|42.72|42.88|42.7|4
1736899980000|2025-01-15 00:13:00|42.9|42.72|42.9|42.72|42.91|42.73|42.9|42.72|3
1736899990000|2025-01-15 00:13:10|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736900000000|2025-01-15 00:13:20|42.95|42.77|42.97|42.79|42.97|42.79|42.95|42.77|5
1736900010000|2025-01-15 00:13:30|42.98|42.8|42.98|42.8|43.02|42.84|42.98|42.8|5
1736900020000|2025-01-15 00:13:40|42.99|42.81|42.99|42.81|43|42.82|42.99|42.81|3
1736900030000|2025-01-15 00:13:50|43|42.82|43.02|42.84|43.02|42.84|43|42.82|3
1736900040000|2025-01-15 00:14:00|43.03|42.85|43.04|42.86|43.05|42.87|43.03|42.85|4
1736900050000|2025-01-15 00:14:10|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1736900060000|2025-01-15 00:14:20|43|42.82|42.96|42.78|43|42.82|42.96|42.78|4
1736900070000|2025-01-15 00:14:30|42.95|42.77|42.95|42.77|42.95|42.77|42.94|42.76|5
1736900080000|2025-01-15 00:14:40|42.94|42.76|42.94|42.76|42.95|42.77|42.94|42.76|3
1736900090000|2025-01-15 00:14:50|42.95|42.77|42.96|42.78|42.96|42.78|42.94|42.76|4
1736900100000|2025-01-15 00:15:00|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736900110000|2025-01-15 00:15:10|42.97|42.79|43|42.82|43|42.82|42.97|42.79|5
1736900120000|2025-01-15 00:15:20|43.01|42.83|43.01|42.83|43.01|42.83|43.01|42.83|1
1736900130000|2025-01-15 00:15:30|43.02|42.84|43.01|42.83|43.02|42.84|43|42.82|6
1736900140000|2025-01-15 00:15:40|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736900150000|2025-01-15 00:15:50|43.01|42.83|43.05|42.87|43.05|42.87|43.01|42.83|5
1736900160000|2025-01-15 00:16:00|43.04|42.86|43.06|42.88|43.06|42.88|43.04|42.86|3
1736900180000|2025-01-15 00:16:20|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736900190000|2025-01-15 00:16:30|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1736900200000|2025-01-15 00:16:40|43.05|42.87|43.03|42.85|43.05|42.87|43.03|42.85|3
1736900210000|2025-01-15 00:16:50|43.04|42.86|43.04|42.86|43.04|42.86|43.03|42.85|3
1736900220000|2025-01-15 00:17:00|43.06|42.88|43.06|42.88|43.08|42.9|43.06|42.88|5
1736900230000|2025-01-15 00:17:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|4
1736900240000|2025-01-15 00:17:20|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|2
1736900250000|2025-01-15 00:17:30|43.04|42.86|43.03|42.85|43.05|42.87|43.03|42.85|4
1736900260000|2025-01-15 00:17:40|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736900280000|2025-01-15 00:18:00|43.03|42.85|43.03|42.85|43.04|42.86|43.02|42.84|4
1736900290000|2025-01-15 00:18:10|43.04|42.86|43.03|42.85|43.04|42.86|43.02|42.84|5
1736900300000|2025-01-15 00:18:20|43.02|42.84|43.02|42.84|43.02|42.84|43.02|42.84|1
1736900310000|2025-01-15 00:18:30|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1736900320000|2025-01-15 00:18:40|43.03|42.85|43.02|42.84|43.03|42.85|43.02|42.84|2
1736900330000|2025-01-15 00:18:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736900340000|2025-01-15 00:19:00|43.03|42.85|43.06|42.88|43.06|42.88|43.03|42.85|3
1736900350000|2025-01-15 00:19:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736900360000|2025-01-15 00:19:20|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736900370000|2025-01-15 00:19:30|43.07|42.89|43.07|42.89|43.07|42.89|43.05|42.87|5
1736900380000|2025-01-15 00:19:40|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|2
1736900390000|2025-01-15 00:19:50|43.06|42.88|43.1|42.92|43.1|42.92|43.06|42.88|4
1736900400000|2025-01-15 00:20:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|6
1736900410000|2025-01-15 00:20:10|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736900420000|2025-01-15 00:20:20|43.13|42.95|43.12|42.94|43.13|42.95|43.12|42.94|2
1736900430000|2025-01-15 00:20:30|43.11|42.93|43.08|42.9|43.11|42.93|43.08|42.9|4
1736900440000|2025-01-15 00:20:40|43.09|42.91|43.06|42.88|43.09|42.91|43.06|42.88|4
1736900450000|2025-01-15 00:20:50|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736900460000|2025-01-15 00:21:00|43.05|42.87|43.07|42.89|43.09|42.91|43.05|42.87|4
1736900470000|2025-01-15 00:21:10|43.08|42.9|43.09|42.91|43.09|42.91|43.07|42.89|4
1736900480000|2025-01-15 00:21:20|43.1|42.92|43.13|42.95|43.13|42.95|43.1|42.92|4
1736900490000|2025-01-15 00:21:30|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|4
1736900500000|2025-01-15 00:21:40|43.12|42.94|43.14|42.96|43.14|42.96|43.12|42.94|3
1736900510000|2025-01-15 00:21:50|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|3
1736900520000|2025-01-15 00:22:00|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736900530000|2025-01-15 00:22:10|43.15|42.97|43.13|42.95|43.15|42.97|43.13|42.95|3
1736900550000|2025-01-15 00:22:30|43.14|42.96|43.14|42.96|43.14|42.96|43.14|42.96|1
1736900560000|2025-01-15 00:22:40|43.13|42.95|43.15|42.97|43.15|42.97|43.13|42.95|3
1736900620000|2025-01-15 00:23:40|43.16|42.98|43.15|42.97|43.16|42.98|43.15|42.97|2
1736900640000|2025-01-15 00:24:00|43.16|42.98|43.16|42.98|43.16|42.98|43.16|42.98|1
1736900650000|2025-01-15 00:24:10|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736900660000|2025-01-15 00:24:20|43.19|43.01|43.19|43.01|43.2|43.02|43.19|43.01|3
1736900670000|2025-01-15 00:24:30|43.18|43|43.16|42.98|43.18|43|43.16|42.98|3
1736900680000|2025-01-15 00:24:40|43.15|42.97|43.16|42.98|43.16|42.98|43.15|42.97|2
1736900690000|2025-01-15 00:24:50|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736900700000|2025-01-15 00:25:00|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736900710000|2025-01-15 00:25:10|43.18|43|43.18|43|43.18|43|43.18|43|1
1736900720000|2025-01-15 00:25:20|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736900730000|2025-01-15 00:25:30|43.21|43.03|43.24|43.06|43.24|43.06|43.21|43.03|3
1736900740000|2025-01-15 00:25:40|43.25|43.07|43.24|43.06|43.25|43.07|43.24|43.06|2
1736900750000|2025-01-15 00:25:50|43.25|43.07|43.23|43.05|43.25|43.07|43.23|43.05|4
1736900760000|2025-01-15 00:26:00|43.22|43.04|43.19|43.01|43.22|43.04|43.19|43.01|4
1736900770000|2025-01-15 00:26:10|43.2|43.02|43.22|43.04|43.22|43.04|43.2|43.02|2
1736900790000|2025-01-15 00:26:30|43.21|43.03|43.23|43.05|43.23|43.05|43.21|43.03|3
1736900800000|2025-01-15 00:26:40|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736900820000|2025-01-15 00:27:00|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|4
1736900830000|2025-01-15 00:27:10|43.2|43.02|43.19|43.01|43.21|43.03|43.19|43.01|4
1736900840000|2025-01-15 00:27:20|43.18|43|43.17|42.99|43.18|43|43.17|42.99|2
1736900850000|2025-01-15 00:27:30|43.18|43|43.18|43|43.18|43|43.18|43|1
1736900860000|2025-01-15 00:27:40|43.17|42.99|43.17|42.99|43.17|42.99|43.16|42.98|3
1736900870000|2025-01-15 00:27:50|43.16|42.98|43.17|42.99|43.17|42.99|43.16|42.98|2
1736900880000|2025-01-15 00:28:00|43.16|42.98|43.1|42.92|43.17|42.99|43.1|42.92|8
1736900890000|2025-01-15 00:28:10|43.09|42.91|43.08|42.9|43.1|42.92|43.08|42.9|4
1736900900000|2025-01-15 00:28:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736900910000|2025-01-15 00:28:30|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736900920000|2025-01-15 00:28:40|43.08|42.9|43.06|42.88|43.08|42.9|43.06|42.88|5
1736900930000|2025-01-15 00:28:50|43.05|42.87|43.05|42.87|43.05|42.87|43.05|42.87|1
1736900940000|2025-01-15 00:29:00|43.06|42.88|43.06|42.88|43.06|42.88|43.04|42.86|5
1736900950000|2025-01-15 00:29:10|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736900960000|2025-01-15 00:29:20|43.07|42.89|43.07|42.89|43.08|42.9|43.06|42.88|6
1736900970000|2025-01-15 00:29:30|43.08|42.9|43.08|42.9|43.08|42.9|43.08|42.9|1
1736900980000|2025-01-15 00:29:40|43.11|42.93|43.12|42.94|43.13|42.95|43.11|42.93|3
1736900990000|2025-01-15 00:29:50|43.13|42.95|43.11|42.93|43.14|42.96|43.11|42.93|4
1736901000000|2025-01-15 00:30:00|43.1|42.92|43.09|42.91|43.1|42.92|43.09|42.91|2
1736901010000|2025-01-15 00:30:10|43.06|42.88|43.06|42.88|43.06|42.88|43.05|42.87|3
1736901020000|2025-01-15 00:30:20|43.07|42.89|43.11|42.93|43.11|42.93|43.07|42.89|4
1736901030000|2025-01-15 00:30:30|43.12|42.94|43.12|42.94|43.12|42.94|43.11|42.93|5
1736901040000|2025-01-15 00:30:40|43.13|42.95|43.13|42.95|43.13|42.95|43.13|42.95|1
1736901050000|2025-01-15 00:30:50|43.14|42.96|43.13|42.95|43.14|42.96|43.13|42.95|2
1736901060000|2025-01-15 00:31:00|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|4
1736901070000|2025-01-15 00:31:10|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|4
1736901080000|2025-01-15 00:31:20|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|4
1736901090000|2025-01-15 00:31:30|43.09|42.91|43.09|42.91|43.1|42.92|43.09|42.91|3
1736901100000|2025-01-15 00:31:40|43.1|42.92|43.14|42.96|43.15|42.97|43.1|42.92|5
1736901110000|2025-01-15 00:31:50|43.15|42.97|43.15|42.97|43.15|42.97|43.15|42.97|1
1736901120000|2025-01-15 00:32:00|43.13|42.95|43.1|42.92|43.13|42.95|43.1|42.92|4
1736901130000|2025-01-15 00:32:10|43.09|42.91|43.09|42.91|43.09|42.91|43.08|42.9|3
1736901140000|2025-01-15 00:32:20|43.08|42.9|43.07|42.89|43.08|42.9|43.07|42.89|4
1736901160000|2025-01-15 00:32:40|43.08|42.9|43.07|42.89|43.08|42.9|43.06|42.88|4
1736901180000|2025-01-15 00:33:00|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|7
1736901190000|2025-01-15 00:33:10|43.03|42.85|43.01|42.83|43.04|42.86|43.01|42.83|9
1736901200000|2025-01-15 00:33:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1736901210000|2025-01-15 00:33:30|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1736901220000|2025-01-15 00:33:40|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736901230000|2025-01-15 00:33:50|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736901240000|2025-01-15 00:34:00|43.01|42.83|43|42.82|43.01|42.83|43|42.82|4
1736901250000|2025-01-15 00:34:10|42.99|42.81|42.98|42.8|42.99|42.81|42.98|42.8|4
1736901260000|2025-01-15 00:34:20|42.97|42.79|42.96|42.78|42.97|42.79|42.96|42.78|2
1736901270000|2025-01-15 00:34:30|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736901280000|2025-01-15 00:34:40|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736901290000|2025-01-15 00:34:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736901300000|2025-01-15 00:35:00|42.93|42.75|42.93|42.75|42.94|42.76|42.93|42.75|7
1736901330000|2025-01-15 00:35:30|42.92|42.74|42.86|42.68|42.92|42.74|42.86|42.68|7
1736901340000|2025-01-15 00:35:40|42.85|42.67|42.83|42.65|42.85|42.67|42.83|42.65|3
1736901350000|2025-01-15 00:35:50|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736901360000|2025-01-15 00:36:00|42.84|42.66|42.84|42.66|42.85|42.67|42.83|42.65|5
1736901380000|2025-01-15 00:36:20|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1736901390000|2025-01-15 00:36:30|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|2
1736901400000|2025-01-15 00:36:40|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736901420000|2025-01-15 00:37:00|42.84|42.66|42.83|42.65|42.84|42.66|42.83|42.65|2
1736901430000|2025-01-15 00:37:10|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736901480000|2025-01-15 00:38:00|42.84|42.66|42.86|42.68|42.86|42.68|42.84|42.66|3
1736901490000|2025-01-15 00:38:10|42.87|42.69|42.85|42.67|42.87|42.69|42.84|42.66|4
1736901500000|2025-01-15 00:38:20|42.84|42.66|42.84|42.66|42.85|42.67|42.84|42.66|3
1736901510000|2025-01-15 00:38:30|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736901520000|2025-01-15 00:38:40|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736901540000|2025-01-15 00:39:00|42.83|42.65|42.83|42.65|42.84|42.66|42.83|42.65|3
1736901550000|2025-01-15 00:39:10|42.84|42.66|42.83|42.65|42.85|42.67|42.83|42.65|4
1736901560000|2025-01-15 00:39:20|42.81|42.63|42.8|42.62|42.81|42.63|42.8|42.62|2
1736901570000|2025-01-15 00:39:30|42.81|42.63|42.81|42.63|42.81|42.63|42.8|42.62|3
1736901580000|2025-01-15 00:39:40|42.8|42.62|42.8|42.62|42.8|42.62|42.8|42.62|1
1736901590000|2025-01-15 00:39:50|42.81|42.63|42.81|42.63|42.82|42.64|42.81|42.63|3
1736901600000|2025-01-15 00:40:00|42.82|42.64|42.86|42.68|42.86|42.68|42.82|42.64|3
1736901610000|2025-01-15 00:40:10|42.87|42.69|42.85|42.67|42.87|42.69|42.85|42.67|11
1736901620000|2025-01-15 00:40:20|42.86|42.68|42.85|42.67|42.86|42.68|42.85|42.67|2
1736901640000|2025-01-15 00:40:40|42.84|42.66|42.84|42.66|42.84|42.66|42.84|42.66|1
1736901650000|2025-01-15 00:40:50|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1736901660000|2025-01-15 00:41:00|42.83|42.65|42.8|42.62|42.83|42.65|42.8|42.62|4
1736901670000|2025-01-15 00:41:10|42.79|42.61|42.8|42.62|42.8|42.62|42.79|42.61|4
1736901680000|2025-01-15 00:41:20|42.79|42.61|42.77|42.59|42.8|42.62|42.77|42.59|6
1736901690000|2025-01-15 00:41:30|42.78|42.6|42.78|42.6|42.79|42.61|42.78|42.6|3
1736901710000|2025-01-15 00:41:50|42.77|42.59|42.77|42.59|42.78|42.6|42.77|42.59|3
1736901740000|2025-01-15 00:42:20|42.78|42.6|42.79|42.61|42.79|42.61|42.77|42.59|4
1736901750000|2025-01-15 00:42:30|42.78|42.6|42.8|42.62|42.8|42.62|42.78|42.6|4
1736901760000|2025-01-15 00:42:40|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736901770000|2025-01-15 00:42:50|42.8|42.62|42.8|42.62|42.81|42.63|42.8|42.62|7
1736901780000|2025-01-15 00:43:00|42.81|42.63|42.81|42.63|42.81|42.63|42.81|42.63|1
1736901790000|2025-01-15 00:43:10|42.8|42.62|42.81|42.63|42.81|42.63|42.8|42.62|2
1736901800000|2025-01-15 00:43:20|42.82|42.64|42.83|42.65|42.83|42.65|42.82|42.64|2
1736901810000|2025-01-15 00:43:30|42.82|42.64|42.83|42.65|42.84|42.66|42.81|42.63|6
1736901820000|2025-01-15 00:43:40|42.84|42.66|42.86|42.68|42.86|42.68|42.84|42.66|3
1736901830000|2025-01-15 00:43:50|42.85|42.67|42.84|42.66|42.85|42.67|42.83|42.65|4
1736901840000|2025-01-15 00:44:00|42.85|42.67|42.83|42.65|42.85|42.67|42.82|42.64|5
1736901850000|2025-01-15 00:44:10|42.84|42.66|42.84|42.66|42.84|42.66|42.83|42.65|3
1736901860000|2025-01-15 00:44:20|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1736901880000|2025-01-15 00:44:40|42.85|42.67|42.86|42.68|42.86|42.68|42.84|42.66|4
1736901890000|2025-01-15 00:44:50|42.87|42.69|42.86|42.68|42.87|42.69|42.86|42.68|2
1736901900000|2025-01-15 00:45:00|42.85|42.67|42.84|42.66|42.85|42.67|42.84|42.66|2
1736901910000|2025-01-15 00:45:10|42.83|42.65|42.83|42.65|42.83|42.65|42.83|42.65|1
1736901920000|2025-01-15 00:45:20|42.82|42.64|42.8|42.62|42.82|42.64|42.8|42.62|3
1736901930000|2025-01-15 00:45:30|42.79|42.61|42.79|42.61|42.79|42.61|42.79|42.61|1
1736901940000|2025-01-15 00:45:40|42.78|42.6|42.78|42.6|42.78|42.6|42.78|42.6|1
1736901950000|2025-01-15 00:45:50|42.77|42.59|42.77|42.59|42.77|42.59|42.77|42.59|1
1736901970000|2025-01-15 00:46:10|42.79|42.61|42.81|42.63|42.81|42.63|42.79|42.61|3
1736901980000|2025-01-15 00:46:20|42.82|42.64|42.82|42.64|42.82|42.64|42.82|42.64|1
1736902000000|2025-01-15 00:46:40|42.83|42.65|42.82|42.64|42.84|42.66|42.81|42.63|6
1736902010000|2025-01-15 00:46:50|42.83|42.65|42.82|42.64|42.83|42.65|42.82|42.64|2
1736902020000|2025-01-15 00:47:00|42.83|42.65|42.84|42.66|42.84|42.66|42.83|42.65|4
1736902030000|2025-01-15 00:47:10|42.85|42.67|42.85|42.67|42.85|42.67|42.84|42.66|3
1736902040000|2025-01-15 00:47:20|42.87|42.69|42.88|42.7|42.88|42.7|42.87|42.69|2
1736902050000|2025-01-15 00:47:30|42.89|42.71|42.89|42.71|42.89|42.71|42.89|42.71|1
1736902060000|2025-01-15 00:47:40|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736902070000|2025-01-15 00:47:50|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736902080000|2025-01-15 00:48:00|42.93|42.75|42.94|42.76|42.94|42.76|42.93|42.75|2
1736902090000|2025-01-15 00:48:10|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1736902130000|2025-01-15 00:48:50|42.97|42.79|42.98|42.8|42.98|42.8|42.97|42.79|2
1736902140000|2025-01-15 00:49:00|42.99|42.81|43.03|42.85|43.03|42.85|42.99|42.81|6
1736902150000|2025-01-15 00:49:10|43.04|42.86|43.01|42.83|43.04|42.86|43.01|42.83|4
1736902160000|2025-01-15 00:49:20|43|42.82|43|42.82|43.01|42.83|43|42.82|3
1736902170000|2025-01-15 00:49:30|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1736902180000|2025-01-15 00:49:40|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736902190000|2025-01-15 00:49:50|43|42.82|43|42.82|43|42.82|43|42.82|1
1736902200000|2025-01-15 00:50:00|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736902210000|2025-01-15 00:50:10|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736902230000|2025-01-15 00:50:30|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|6
1736902240000|2025-01-15 00:50:40|42.96|42.78|42.97|42.79|42.97|42.79|42.96|42.78|2
1736902250000|2025-01-15 00:50:50|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736902260000|2025-01-15 00:51:00|43.01|42.83|43|42.82|43.01|42.83|42.99|42.81|3
1736902270000|2025-01-15 00:51:10|42.99|42.81|42.96|42.78|42.99|42.81|42.96|42.78|4
1736902290000|2025-01-15 00:51:30|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736902300000|2025-01-15 00:51:40|42.94|42.76|42.93|42.75|42.94|42.76|42.93|42.75|4
1736902310000|2025-01-15 00:51:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736902320000|2025-01-15 00:52:00|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736902350000|2025-01-15 00:52:30|42.91|42.73|42.89|42.71|42.92|42.74|42.89|42.71|5
1736902360000|2025-01-15 00:52:40|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736902410000|2025-01-15 00:53:30|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736902440000|2025-01-15 00:54:00|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736902450000|2025-01-15 00:54:10|42.92|42.74|42.93|42.75|42.93|42.75|42.92|42.74|2
1736902460000|2025-01-15 00:54:20|42.94|42.76|42.94|42.76|42.94|42.76|42.93|42.75|3
1736902470000|2025-01-15 00:54:30|42.95|42.77|42.95|42.77|42.96|42.78|42.95|42.77|3
1736902480000|2025-01-15 00:54:40|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|4
1736902490000|2025-01-15 00:54:50|42.92|42.74|42.92|42.74|42.92|42.74|42.92|42.74|1
1736902500000|2025-01-15 00:55:00|42.93|42.75|42.91|42.73|42.93|42.75|42.91|42.73|2
1736902510000|2025-01-15 00:55:10|42.92|42.74|42.92|42.74|42.92|42.74|42.91|42.73|3
1736902520000|2025-01-15 00:55:20|42.91|42.73|42.92|42.74|42.92|42.74|42.91|42.73|2
1736902540000|2025-01-15 00:55:40|42.93|42.75|42.95|42.77|42.95|42.77|42.93|42.75|3
1736902550000|2025-01-15 00:55:50|42.96|42.78|42.96|42.78|42.96|42.78|42.96|42.78|1
1736902560000|2025-01-15 00:56:00|42.97|42.79|42.96|42.78|42.97|42.79|42.94|42.76|5
1736902570000|2025-01-15 00:56:10|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1736902580000|2025-01-15 00:56:20|42.95|42.77|42.95|42.77|42.95|42.77|42.95|42.77|1
1736902590000|2025-01-15 00:56:30|42.96|42.78|42.96|42.78|42.97|42.79|42.96|42.78|3
1736902600000|2025-01-15 00:56:40|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|5
1736902610000|2025-01-15 00:56:50|42.96|42.78|42.95|42.77|42.96|42.78|42.95|42.77|2
1736902640000|2025-01-15 00:57:20|42.94|42.76|42.94|42.76|42.94|42.76|42.94|42.76|1
1736902650000|2025-01-15 00:57:30|42.95|42.77|42.94|42.76|42.95|42.77|42.94|42.76|2
1736902660000|2025-01-15 00:57:40|42.95|42.77|42.96|42.78|42.96|42.78|42.95|42.77|2
1736902670000|2025-01-15 00:57:50|42.95|42.77|42.96|42.78|42.97|42.79|42.95|42.77|4
1736902680000|2025-01-15 00:58:00|42.97|42.79|42.97|42.79|42.98|42.8|42.97|42.79|3
1736902690000|2025-01-15 00:58:10|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736902700000|2025-01-15 00:58:20|42.99|42.81|42.99|42.81|42.99|42.81|42.98|42.8|3
1736902730000|2025-01-15 00:58:50|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736902740000|2025-01-15 00:59:00|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736902750000|2025-01-15 00:59:10|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736902770000|2025-01-15 00:59:30|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736902780000|2025-01-15 00:59:40|42.98|42.8|42.98|42.8|42.98|42.8|42.98|42.8|1
1736902800000|2025-01-15 01:00:00|42.97|42.79|42.93|42.75|42.97|42.79|42.93|42.75|5
1736902810000|2025-01-15 01:00:10|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1736902820000|2025-01-15 01:00:20|42.9|42.72|42.9|42.72|42.9|42.72|42.9|42.72|1
1736902830000|2025-01-15 01:00:30|42.89|42.71|42.9|42.72|42.9|42.72|42.89|42.71|2
1736902840000|2025-01-15 01:00:40|42.91|42.73|42.91|42.73|42.91|42.73|42.91|42.73|1
1736902850000|2025-01-15 01:00:50|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1736902860000|2025-01-15 01:01:00|42.92|42.74|42.91|42.73|42.92|42.74|42.91|42.73|2
1736902870000|2025-01-15 01:01:10|42.9|42.72|42.91|42.73|42.91|42.73|42.9|42.72|2
1736902880000|2025-01-15 01:01:20|42.94|42.76|42.97|42.79|42.97|42.79|42.94|42.76|4
1736902890000|2025-01-15 01:01:30|42.98|42.8|42.99|42.81|42.99|42.81|42.98|42.8|2
1736902900000|2025-01-15 01:01:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1736902910000|2025-01-15 01:01:50|43.01|42.83|43.02|42.84|43.02|42.84|43.01|42.83|2
1736902920000|2025-01-15 01:02:00|43.03|42.85|43.05|42.87|43.05|42.87|43.03|42.85|3
1736902930000|2025-01-15 01:02:10|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736902940000|2025-01-15 01:02:20|43.05|42.87|43.05|42.87|43.06|42.88|43.05|42.87|5
1736902950000|2025-01-15 01:02:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736902960000|2025-01-15 01:02:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736902970000|2025-01-15 01:02:50|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736902980000|2025-01-15 01:03:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736902990000|2025-01-15 01:03:10|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1736903000000|2025-01-15 01:03:20|43.09|42.91|43.08|42.9|43.09|42.91|43.08|42.9|2
1736903010000|2025-01-15 01:03:30|43.07|42.89|43.06|42.88|43.07|42.89|43.06|42.88|2
1736903020000|2025-01-15 01:03:40|43.05|42.87|43.02|42.84|43.05|42.87|43.02|42.84|4
1736903030000|2025-01-15 01:03:50|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1736903040000|2025-01-15 01:04:00|42.99|42.81|43|42.82|43|42.82|42.99|42.81|2
1736903060000|2025-01-15 01:04:20|43.01|42.83|43|42.82|43.01|42.83|42.99|42.81|4
1736903070000|2025-01-15 01:04:30|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1736903080000|2025-01-15 01:04:40|42.99|42.81|43|42.82|43|42.82|42.99|42.81|4
1736903100000|2025-01-15 01:05:00|43.01|42.83|43.01|42.83|43.02|42.84|43|42.82|7
1736903110000|2025-01-15 01:05:10|43|42.82|43.01|42.83|43.01|42.83|43|42.82|2
1736903120000|2025-01-15 01:05:20|43.02|42.84|43.02|42.84|43.03|42.85|43.02|42.84|3
1736903130000|2025-01-15 01:05:30|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736903140000|2025-01-15 01:05:40|43.02|42.84|43.02|42.84|43.02|42.84|43.01|42.83|3
1736903150000|2025-01-15 01:05:50|43.03|42.85|43.03|42.85|43.03|42.85|43.02|42.84|3
1736903160000|2025-01-15 01:06:00|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1736903180000|2025-01-15 01:06:20|43.04|42.86|43.04|42.86|43.04|42.86|43.04|42.86|1
1736903190000|2025-01-15 01:06:30|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736903200000|2025-01-15 01:06:40|43.07|42.89|43.05|42.87|43.07|42.89|43.04|42.86|5
1736903210000|2025-01-15 01:06:50|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|2
1736903220000|2025-01-15 01:07:00|43.04|42.86|43.05|42.87|43.05|42.87|43.04|42.86|4
1736903230000|2025-01-15 01:07:10|43.06|42.88|43.05|42.87|43.06|42.88|43.05|42.87|2
1736903240000|2025-01-15 01:07:20|43.06|42.88|43.06|42.88|43.06|42.88|43.06|42.88|1
1736903260000|2025-01-15 01:07:40|43.07|42.89|43.08|42.9|43.08|42.9|43.07|42.89|2
1736903270000|2025-01-15 01:07:50|43.09|42.91|43.13|42.95|43.13|42.95|43.09|42.91|3
1736903280000|2025-01-15 01:08:00|43.14|42.96|43.11|42.93|43.14|42.96|43.11|42.93|3
1736903290000|2025-01-15 01:08:10|43.12|42.94|43.13|42.95|43.13|42.95|43.12|42.94|2
1736903310000|2025-01-15 01:08:30|43.14|42.96|43.15|42.97|43.15|42.97|43.14|42.96|2
1736903320000|2025-01-15 01:08:40|43.17|42.99|43.17|42.99|43.17|42.99|43.17|42.99|1
1736903330000|2025-01-15 01:08:50|43.18|43|43.2|43.02|43.2|43.02|43.18|43|3
1736903340000|2025-01-15 01:09:00|43.21|43.03|43.22|43.04|43.22|43.04|43.21|43.03|2
1736903350000|2025-01-15 01:09:10|43.23|43.05|43.22|43.04|43.23|43.05|43.22|43.04|4
1736903360000|2025-01-15 01:09:20|43.23|43.05|43.24|43.06|43.24|43.06|43.23|43.05|2
1736903370000|2025-01-15 01:09:30|43.25|43.07|43.25|43.07|43.25|43.07|43.25|43.07|1
1736903390000|2025-01-15 01:09:50|43.26|43.08|43.25|43.07|43.26|43.08|43.25|43.07|2
1736903400000|2025-01-15 01:10:00|43.23|43.05|43.21|43.03|43.25|43.07|43.21|43.03|7
1736903410000|2025-01-15 01:10:10|43.22|43.04|43.22|43.04|43.22|43.04|43.22|43.04|1
1736903420000|2025-01-15 01:10:20|43.24|43.06|43.23|43.05|43.25|43.07|43.23|43.05|3
1736903430000|2025-01-15 01:10:30|43.24|43.06|43.23|43.05|43.24|43.06|43.23|43.05|2
1736903440000|2025-01-15 01:10:40|43.22|43.04|43.21|43.03|43.22|43.04|43.21|43.03|2
1736903450000|2025-01-15 01:10:50|43.2|43.02|43.21|43.03|43.21|43.03|43.2|43.02|2
1736903460000|2025-01-15 01:11:00|43.23|43.05|43.24|43.06|43.25|43.07|43.23|43.05|6
1736903470000|2025-01-15 01:11:10|43.22|43.04|43.23|43.05|43.23|43.05|43.22|43.04|2
1736903480000|2025-01-15 01:11:20|43.22|43.04|43.2|43.02|43.23|43.05|43.2|43.02|5
1736903490000|2025-01-15 01:11:30|43.19|43.01|43.19|43.01|43.19|43.01|43.19|43.01|1
1736903500000|2025-01-15 01:11:40|43.17|42.99|43.16|42.98|43.17|42.99|43.16|42.98|2
1736903510000|2025-01-15 01:11:50|43.15|42.97|43.12|42.94|43.15|42.97|43.12|42.94|4
1736903520000|2025-01-15 01:12:00|43.11|42.93|43.1|42.92|43.11|42.93|43.1|42.92|2
1736903530000|2025-01-15 01:12:10|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736903540000|2025-01-15 01:12:20|43.12|42.94|43.12|42.94|43.12|42.94|43.12|42.94|1
1736903550000|2025-01-15 01:12:30|43.11|42.93|43.11|42.93|43.11|42.93|43.11|42.93|1
1736903560000|2025-01-15 01:12:40|43.09|42.91|43.1|42.92|43.11|42.93|43.09|42.91|3
1736903630000|2025-01-15 01:13:50|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|4
1736903640000|2025-01-15 01:14:00|43.13|42.95|43.14|42.96|43.14|42.96|43.13|42.95|2
1736903650000|2025-01-15 01:14:10|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736903660000|2025-01-15 01:14:20|43.13|42.95|43.11|42.93|43.13|42.95|43.11|42.93|3
1736903670000|2025-01-15 01:14:30|43.1|42.92|43.1|42.92|43.11|42.93|43.1|42.92|3
1736903710000|2025-01-15 01:15:10|43.07|42.89|43.07|42.89|43.07|42.89|43.07|42.89|1
1736903720000|2025-01-15 01:15:20|43.05|42.87|43.04|42.86|43.05|42.87|43.04|42.86|2
1736903730000|2025-01-15 01:15:30|43.03|42.85|43.02|42.84|43.03|42.85|43.01|42.83|8
1736903740000|2025-01-15 01:15:40|43.01|42.83|43|42.82|43.01|42.83|43|42.82|2
1736903760000|2025-01-15 01:16:00|42.99|42.81|42.99|42.81|42.99|42.81|42.99|42.81|1
1736903770000|2025-01-15 01:16:10|43|42.82|42.99|42.81|43|42.82|42.99|42.81|2
1736903780000|2025-01-15 01:16:20|43|42.82|43.01|42.83|43.01|42.83|42.99|42.81|4
1736903790000|2025-01-15 01:16:30|43.02|42.84|43.03|42.85|43.03|42.85|43.02|42.84|2
1736903800000|2025-01-15 01:16:40|43.05|42.87|43.06|42.88|43.06|42.88|43.04|42.86|4
1736903810000|2025-01-15 01:16:50|43.07|42.89|43.04|42.86|43.07|42.89|43.04|42.86|4
1736903820000|2025-01-15 01:17:00|43.05|42.87|43.07|42.89|43.07|42.89|43.05|42.87|3
1736903830000|2025-01-15 01:17:10|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1736903840000|2025-01-15 01:17:20|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1736903850000|2025-01-15 01:17:30|43.08|42.9|43.09|42.91|43.09|42.91|43.08|42.9|2
1736903860000|2025-01-15 01:17:40|43.08|42.9|43.08|42.9|43.09|42.91|43.08|42.9|3
1736903870000|2025-01-15 01:17:50|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1736903880000|2025-01-15 01:18:00|43.06|42.88|43.05|42.87|43.08|42.9|43.05|42.87|6
1736903890000|2025-01-15 01:18:10|43.06|42.88|43.06|42.88|43.07|42.89|43.06|42.88|3
1736903900000|2025-01-15 01:18:20|43.07|42.89|43.07|42.89|43.08|42.9|43.07|42.89|3
1736903920000|2025-01-15 01:18:40|43.05|42.87|43.08|42.9|43.08|42.9|43.05|42.87|4
1736903930000|2025-01-15 01:18:50|43.07|42.89|43.05|42.87|43.07|42.89|43.05|42.87|3
1736903940000|2025-01-15 01:19:00|43.06|42.88|43.04|42.86|43.06|42.88|43.04|42.86|3
1736903950000|2025-01-15 01:19:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736903960000|2025-01-15 01:19:20|43.02|42.84|43.01|42.83|43.02|42.84|43.01|42.83|2
1736903980000|2025-01-15 01:19:40|43|42.82|43|42.82|43|42.82|43|42.82|1
1736903990000|2025-01-15 01:19:50|42.99|42.81|43.01|42.83|43.01|42.83|42.99|42.81|3
1736904010000|2025-01-15 01:20:10|43.03|42.85|43.03|42.85|43.03|42.85|43.03|42.85|1
1736904030000|2025-01-15 01:20:30|43.04|42.86|43.07|42.89|43.07|42.89|43.04|42.86|3
1736904040000|2025-01-15 01:20:40|43.08|42.9|43.08|42.9|43.08|42.9|43.07|42.89|3
1736904060000|2025-01-15 01:21:00|43.09|42.91|43.09|42.91|43.09|42.91|43.09|42.91|1
1736904070000|2025-01-15 01:21:10|43.11|42.93|43.12|42.94|43.12|42.94|43.11|42.93|2
1736904080000|2025-01-15 01:21:20|43.15|42.97|43.14|42.96|43.15|42.97|43.14|42.96|2
1736904110000|2025-01-15 01:21:50|43.15|42.97|43.17|42.99|43.18|43|43.15|42.97|4
1736904120000|2025-01-15 01:22:00|43.18|43|43.19|43.01|43.19|43.01|43.18|43|2
1736904140000|2025-01-15 01:22:20|43.2|43.02|43.18|43|43.2|43.02|43.18|43|2
1736904160000|2025-01-15 01:22:40|43.19|43.01|43.23|43.05|43.23|43.05|43.18|43|4
1736904170000|2025-01-15 01:22:50|43.24|43.06|43.24|43.06|43.24|43.06|43.24|43.06|1
1736904200000|2025-01-15 01:23:20|43.23|43.05|43.22|43.04|43.23|43.05|43.21|43.03|4
1736904210000|2025-01-15 01:23:30|43.23|43.05|43.24|43.06|43.24|43.06|43.22|43.04|4
1736904220000|2025-01-15 01:23:40|43.25|43.07|43.34|43.16|43.34|43.16|43.25|43.07|7
1736904230000|2025-01-15 01:23:50|43.35|43.17|43.35|43.17|43.35|43.17|43.35|43.17|1
1736904240000|2025-01-15 01:24:00|43.36|43.18|43.35|43.17|43.36|43.18|43.35|43.17|2
1736904250000|2025-01-15 01:24:10|43.37|43.19|43.43|43.25|43.43|43.25|43.37|43.19|7
1736904260000|2025-01-15 01:24:20|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736904270000|2025-01-15 01:24:30|43.45|43.27|43.46|43.28|43.46|43.28|43.45|43.27|2
1736904280000|2025-01-15 01:24:40|43.47|43.29|43.45|43.27|43.47|43.29|43.45|43.27|3
1736904290000|2025-01-15 01:24:50|43.46|43.28|43.46|43.28|43.47|43.29|43.46|43.28|3
1736904300000|2025-01-15 01:25:00|43.47|43.29|43.5|43.32|43.5|43.32|43.47|43.29|4
1736904310000|2025-01-15 01:25:10|43.49|43.31|43.49|43.31|43.49|43.31|43.49|43.31|1
1736904320000|2025-01-15 01:25:20|43.5|43.32|43.52|43.34|43.52|43.34|43.49|43.31|5
1736904330000|2025-01-15 01:25:30|43.53|43.35|43.57|43.39|43.57|43.39|43.53|43.35|5
1736904340000|2025-01-15 01:25:40|43.58|43.4|43.63|43.45|43.63|43.45|43.58|43.4|5
1736904350000|2025-01-15 01:25:50|43.64|43.46|43.72|43.54|43.72|43.54|43.64|43.46|5
1736904360000|2025-01-15 01:26:00|43.73|43.55|43.78|43.6|43.78|43.6|43.73|43.55|5
1736904370000|2025-01-15 01:26:10|43.77|43.59|43.71|43.53|43.77|43.59|43.7|43.52|10
1736904380000|2025-01-15 01:26:20|43.7|43.52|43.73|43.55|43.73|43.55|43.65|43.47|11
1736904390000|2025-01-15 01:26:30|43.74|43.56|43.78|43.6|43.78|43.6|43.74|43.56|10
1736904400000|2025-01-15 01:26:40|43.79|43.61|43.86|43.68|43.86|43.68|43.79|43.61|8
1736904410000|2025-01-15 01:26:50|43.87|43.69|43.87|43.69|43.88|43.7|43.86|43.68|5
1736904420000|2025-01-15 01:27:00|43.88|43.7|43.93|43.75|43.93|43.75|43.88|43.7|8
1736904430000|2025-01-15 01:27:10|43.94|43.76|43.92|43.74|43.95|43.77|43.92|43.74|7
1736904440000|2025-01-15 01:27:20|43.91|43.73|43.93|43.75|43.93|43.75|43.91|43.73|7
1736904450000|2025-01-15 01:27:30|43.94|43.76|43.95|43.77|43.95|43.77|43.94|43.76|2
1736904470000|2025-01-15 01:27:50|43.96|43.78|43.96|43.78|43.96|43.78|43.96|43.78|1
1736904480000|2025-01-15 01:28:00|43.97|43.79|44.09|43.91|44.09|43.91|43.97|43.79|7
1736904490000|2025-01-15 01:28:10|44.07|43.89|44.04|43.86|44.09|43.91|44.04|43.86|8
1736904500000|2025-01-15 01:28:20|44.02|43.84|44.09|43.91|44.09|43.91|44.02|43.84|10
1736904520000|2025-01-15 01:28:40|44.11|43.93|44.17|43.99|44.18|44|44.11|43.93|5
1736904530000|2025-01-15 01:28:50|44.14|43.96|44.08|43.9|44.14|43.96|44.02|43.84|7
1736904540000|2025-01-15 01:29:00|44.09|43.91|44.13|43.95|44.14|43.96|44.08|43.9|7
1736904550000|2025-01-15 01:29:10|44.14|43.96|44.22|44.04|44.22|44.04|44.14|43.96|7
1736904560000|2025-01-15 01:29:20|44.23|44.05|44.3|44.12|44.3|44.12|44.22|44.04|8
1736904570000|2025-01-15 01:29:30|44.31|44.13|44.37|44.19|44.4|44.22|44.31|44.13|13
1736904580000|2025-01-15 01:29:40|44.39|44.21|44.39|44.21|44.42|44.24|44.39|44.21|8
1736904590000|2025-01-15 01:29:50|44.4|44.22|44.39|44.21|44.41|44.23|44.37|44.19|10
1736904600000|2025-01-15 01:30:00|44.41|44.23|44.37|44.19|44.42|44.24|44.37|44.19|17
1736904610000|2025-01-15 01:30:10|44.38|44.2|44.39|44.21|44.42|44.24|44.38|44.2|9
1736904630000|2025-01-15 01:30:30|44.4|44.22|44.48|44.3|44.49|44.31|44.4|44.22|9
1736904640000|2025-01-15 01:30:40|44.47|44.29|44.47|44.29|44.48|44.3|44.45|44.27|6
1736904650000|2025-01-15 01:30:50|44.48|44.3|44.47|44.29|44.48|44.3|44.47|44.29|2
1736904660000|2025-01-15 01:31:00|44.46|44.28|44.58|44.4|44.58|44.4|44.4|44.22|15
1736904670000|2025-01-15 01:31:10|44.63|44.45|44.8|44.62|44.8|44.62|44.63|44.45|14
1736904680000|2025-01-15 01:31:20|44.82|44.64|44.83|44.65|44.84|44.66|44.8|44.62|15
1736904690000|2025-01-15 01:31:30|44.8|44.62|44.88|44.7|44.89|44.71|44.75|44.57|14
1736904700000|2025-01-15 01:31:40|44.89|44.71|44.84|44.66|44.9|44.72|44.81|44.63|14
1736904710000|2025-01-15 01:31:50|44.85|44.67|44.93|44.75|44.94|44.76|44.85|44.67|10
1736904720000|2025-01-15 01:32:00|44.92|44.74|45|44.82|45|44.82|44.92|44.74|7
1736904730000|2025-01-15 01:32:10|44.95|44.77|44.94|44.76|44.96|44.78|44.85|44.67|17
1736904740000|2025-01-15 01:32:20|44.92|44.74|44.84|44.66|44.92|44.74|44.81|44.63|16
1736904750000|2025-01-15 01:32:30|44.81|44.63|44.81|44.63|44.81|44.63|44.79|44.61|5
1736904760000|2025-01-15 01:32:40|44.8|44.62|44.8|44.62|44.8|44.62|44.79|44.61|7
1736904770000|2025-01-15 01:32:50|44.79|44.61|44.75|44.57|44.79|44.61|44.74|44.56|10
1736904780000|2025-01-15 01:33:00|44.76|44.58|44.92|44.74|44.92|44.74|44.76|44.58|10
1736904790000|2025-01-15 01:33:10|44.93|44.75|44.88|44.7|44.94|44.76|44.82|44.64|9
1736904800000|2025-01-15 01:33:20|44.9|44.72|44.95|44.77|44.95|44.77|44.9|44.72|5
1736904810000|2025-01-15 01:33:30|44.96|44.78|45.04|44.86|45.04|44.86|44.96|44.78|7
1736904820000|2025-01-15 01:33:40|45.05|44.87|45.05|44.87|45.05|44.87|45.04|44.86|3
1736904830000|2025-01-15 01:33:50|45.06|44.88|45.06|44.88|45.07|44.89|45.05|44.87|5
1736904840000|2025-01-15 01:34:00|45.03|44.85|45|44.82|45.05|44.87|44.97|44.79|10
1736904850000|2025-01-15 01:34:10|44.99|44.81|45.17|44.99|45.17|44.99|44.97|44.79|16
1736904860000|2025-01-15 01:34:20|45.19|45.01|45.33|45.15|45.35|45.17|45.19|45.01|13
1736904870000|2025-01-15 01:34:30|45.34|45.16|45.38|45.2|45.45|45.27|45.34|45.16|21
1736904880000|2025-01-15 01:34:40|45.39|45.21|45.43|45.25|45.44|45.26|45.39|45.21|21
1736904890000|2025-01-15 01:34:50|45.41|45.23|45.36|45.18|45.41|45.23|45.34|45.16|14
1736904900000|2025-01-15 01:35:00|45.33|45.15|45.37|45.19|45.37|45.19|45.31|45.13|12
1736904910000|2025-01-15 01:35:10|45.39|45.21|45.61|45.43|45.61|45.43|45.39|45.21|17
1736904920000|2025-01-15 01:35:20|45.63|45.45|45.56|45.38|45.63|45.45|45.51|45.33|11
1736904930000|2025-01-15 01:35:30|45.52|45.34|45.6|45.42|45.62|45.44|45.51|45.33|15
1736904940000|2025-01-15 01:35:40|45.59|45.41|45.58|45.4|45.59|45.41|45.52|45.34|16
1736904950000|2025-01-15 01:35:50|45.59|45.41|45.88|45.7|45.95|45.77|45.59|45.41|17
1736904960000|2025-01-15 01:36:00|45.85|45.67|45.67|45.49|45.85|45.67|45.59|45.41|19
1736904970000|2025-01-15 01:36:10|45.66|45.48|45.79|45.61|45.79|45.61|45.65|45.47|9
1736904980000|2025-01-15 01:36:20|45.84|45.66|45.76|45.58|45.85|45.67|45.76|45.58|14
1736904990000|2025-01-15 01:36:30|45.75|45.57|45.68|45.5|45.76|45.58|45.68|45.5|15
1736905000000|2025-01-15 01:36:40|45.67|45.49|45.64|45.46|45.71|45.53|45.64|45.46|11
1736905010000|2025-01-15 01:36:50|45.63|45.45|45.75|45.57|45.75|45.57|45.6|45.42|9
1736905020000|2025-01-15 01:37:00|45.73|45.55|45.68|45.5|45.76|45.58|45.62|45.44|16
1736905030000|2025-01-15 01:37:10|45.67|45.49|45.67|45.49|45.75|45.57|45.67|45.49|10
1736905040000|2025-01-15 01:37:20|45.66|45.48|45.57|45.39|45.66|45.48|45.53|45.35|12
1736905050000|2025-01-15 01:37:30|45.6|45.42|45.61|45.43|45.62|45.44|45.55|45.37|7
1736905060000|2025-01-15 01:37:40|45.6|45.42|45.54|45.36|45.65|45.47|45.51|45.33|15
1736905070000|2025-01-15 01:37:50|45.53|45.35|45.59|45.41|45.59|45.41|45.5|45.32|10
1736905080000|2025-01-15 01:38:00|45.61|45.43|45.44|45.26|45.64|45.46|45.42|45.24|24
1736905090000|2025-01-15 01:38:10|45.49|45.31|45.59|45.41|45.64|45.46|45.48|45.3|19
1736905100000|2025-01-15 01:38:20|45.58|45.4|45.51|45.33|45.59|45.41|45.51|45.33|9
1736905110000|2025-01-15 01:38:30|45.52|45.34|45.55|45.37|45.56|45.38|45.49|45.31|7
1736905120000|2025-01-15 01:38:40|45.54|45.36|45.65|45.47|45.65|45.47|45.53|45.35|11
1736905130000|2025-01-15 01:38:50|45.67|45.49|45.79|45.61|45.79|45.61|45.67|45.49|9
1736905140000|2025-01-15 01:39:00|45.77|45.59|45.81|45.63|45.81|45.63|45.76|45.58|10
1736905150000|2025-01-15 01:39:10|45.8|45.62|45.74|45.56|45.8|45.62|45.65|45.47|22
1736905160000|2025-01-15 01:39:20|45.73|45.55|45.9|45.72|45.9|45.72|45.73|45.55|16
1736905170000|2025-01-15 01:39:30|45.91|45.73|46.01|45.83|46.05|45.87|45.91|45.73|22
1736905180000|2025-01-15 01:39:40|46|45.82|45.9|45.72|46.02|45.84|45.9|45.72|13
1736905190000|2025-01-15 01:39:50|45.89|45.71|45.81|45.63|45.89|45.71|45.81|45.63|8
1736905200000|2025-01-15 01:40:00|45.8|45.62|45.74|45.56|45.8|45.62|45.69|45.51|11
1736905210000|2025-01-15 01:40:10|45.73|45.55|45.81|45.63|45.81|45.63|45.69|45.51|12
1736905220000|2025-01-15 01:40:20|45.76|45.58|46.07|45.89|46.07|45.89|45.76|45.58|14
1736905230000|2025-01-15 01:40:30|46.08|45.9|46.15|45.97|46.21|46.03|46.08|45.9|11
1736905240000|2025-01-15 01:40:40|46.14|45.96|46.1|45.92|46.14|45.96|46.1|45.92|5
1736905250000|2025-01-15 01:40:50|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736905260000|2025-01-15 01:41:00|46.07|45.89|46.06|45.88|46.07|45.89|45.96|45.78|10
1736905270000|2025-01-15 01:41:10|46.05|45.87|46.1|45.92|46.1|45.92|46.03|45.85|6
1736905280000|2025-01-15 01:41:20|46.08|45.9|46.17|45.99|46.17|45.99|46.04|45.86|18
1736905290000|2025-01-15 01:41:30|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|3
1736905300000|2025-01-15 01:41:40|46.15|45.97|46.17|45.99|46.23|46.05|46.15|45.97|9
1736905310000|2025-01-15 01:41:50|46.19|46.01|46.18|46|46.23|46.05|46.18|46|8
1736905320000|2025-01-15 01:42:00|46.22|46.04|46.18|46|46.23|46.05|46.06|45.88|12
1736905330000|2025-01-15 01:42:10|46.2|46.02|46.25|46.07|46.25|46.07|46.16|45.98|13
1736905340000|2025-01-15 01:42:20|46.26|46.08|46.25|46.07|46.28|46.1|46.24|46.06|9
1736905350000|2025-01-15 01:42:30|46.26|46.08|46.26|46.08|46.27|46.09|46.24|46.06|9
1736905360000|2025-01-15 01:42:40|46.27|46.09|46.27|46.09|46.27|46.09|46.25|46.07|7
1736905370000|2025-01-15 01:42:50|46.26|46.08|46.26|46.08|46.27|46.09|46.25|46.07|5
1736905380000|2025-01-15 01:43:00|46.25|46.07|46.31|46.13|46.31|46.13|46.19|46.01|12
1736905390000|2025-01-15 01:43:10|46.3|46.12|46.26|46.08|46.32|46.14|46.22|46.04|7
1736905400000|2025-01-15 01:43:20|46.24|46.06|46.29|46.11|46.29|46.11|46.22|46.04|8
1736905410000|2025-01-15 01:43:30|46.3|46.12|46.33|46.15|46.33|46.15|46.3|46.12|4
1736905420000|2025-01-15 01:43:40|46.34|46.16|46.34|46.16|46.34|46.16|46.33|46.15|7
1736905430000|2025-01-15 01:43:50|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1736905440000|2025-01-15 01:44:00|46.36|46.18|46.4|46.22|46.44|46.26|46.36|46.18|12
1736905450000|2025-01-15 01:44:10|46.41|46.23|46.38|46.2|46.41|46.23|46.38|46.2|8
1736905460000|2025-01-15 01:44:20|46.37|46.19|46.35|46.17|46.39|46.21|46.33|46.15|17
1736905470000|2025-01-15 01:44:30|46.34|46.16|46.22|46.04|46.34|46.16|46.22|46.04|10
1736905480000|2025-01-15 01:44:40|46.23|46.05|46.23|46.05|46.24|46.06|46.22|46.04|7
1736905490000|2025-01-15 01:44:50|46.24|46.06|46.24|46.06|46.28|46.1|46.24|46.06|15
1736905500000|2025-01-15 01:45:00|46.25|46.07|46.13|45.95|46.3|46.12|46.13|45.95|19
1736905510000|2025-01-15 01:45:10|46.12|45.94|46.18|46|46.19|46.01|46.12|45.94|7
1736905520000|2025-01-15 01:45:20|46.17|45.99|46.2|46.02|46.23|46.05|46.17|45.99|11
1736905530000|2025-01-15 01:45:30|46.24|46.06|46.32|46.14|46.38|46.2|46.23|46.05|19
1736905540000|2025-01-15 01:45:40|46.31|46.13|46.44|46.26|46.44|46.26|46.29|46.11|14
1736905550000|2025-01-15 01:45:50|46.4|46.22|46.4|46.22|46.45|46.27|46.35|46.17|10
1736905560000|2025-01-15 01:46:00|46.39|46.21|46.4|46.22|46.43|46.25|46.38|46.2|15
1736905570000|2025-01-15 01:46:10|46.44|46.26|46.49|46.31|46.49|46.31|46.44|46.26|10
1736905580000|2025-01-15 01:46:20|46.5|46.32|46.54|46.36|46.54|46.36|46.49|46.31|7
1736905590000|2025-01-15 01:46:30|46.53|46.35|46.55|46.37|46.57|46.39|46.51|46.33|7
1736905600000|2025-01-15 01:46:40|46.57|46.39|46.6|46.42|46.6|46.42|46.57|46.39|4
1736905610000|2025-01-15 01:46:50|46.61|46.43|46.59|46.41|46.61|46.43|46.57|46.39|8
1736905620000|2025-01-15 01:47:00|46.6|46.42|46.57|46.39|46.6|46.42|46.57|46.39|8
1736905630000|2025-01-15 01:47:10|46.54|46.36|46.46|46.28|46.54|46.36|46.45|46.27|9
1736905640000|2025-01-15 01:47:20|46.45|46.27|46.31|46.13|46.45|46.27|46.28|46.1|19
1736905650000|2025-01-15 01:47:30|46.32|46.14|46.38|46.2|46.39|46.21|46.3|46.12|7
1736905660000|2025-01-15 01:47:40|46.39|46.21|46.39|46.21|46.41|46.23|46.39|46.21|6
1736905670000|2025-01-15 01:47:50|46.4|46.22|46.41|46.23|46.43|46.25|46.39|46.21|8
1736905680000|2025-01-15 01:48:00|46.43|46.25|46.4|46.22|46.43|46.25|46.27|46.09|18
1736905690000|2025-01-15 01:48:10|46.42|46.24|46.4|46.22|46.44|46.26|46.39|46.21|9
1736905700000|2025-01-15 01:48:20|46.41|46.23|46.4|46.22|46.45|46.27|46.4|46.22|5
1736905710000|2025-01-15 01:48:30|46.41|46.23|46.41|46.23|46.42|46.24|46.4|46.22|5
1736905720000|2025-01-15 01:48:40|46.4|46.22|46.27|46.09|46.41|46.23|46.27|46.09|14
1736905730000|2025-01-15 01:48:50|46.26|46.08|46.28|46.1|46.28|46.1|46.24|46.06|8
1736905740000|2025-01-15 01:49:00|46.3|46.12|46.29|46.11|46.37|46.19|46.28|46.1|13
1736905750000|2025-01-15 01:49:10|46.31|46.13|46.37|46.19|46.37|46.19|46.3|46.12|11
1736905760000|2025-01-15 01:49:20|46.38|46.2|46.34|46.16|46.39|46.21|46.34|46.16|6
1736905770000|2025-01-15 01:49:30|46.35|46.17|46.41|46.23|46.41|46.23|46.34|46.16|12
1736905780000|2025-01-15 01:49:40|46.4|46.22|46.39|46.21|46.4|46.22|46.37|46.19|9
1736905790000|2025-01-15 01:49:50|46.4|46.22|46.35|46.17|46.4|46.22|46.35|46.17|9
1736905800000|2025-01-15 01:50:00|46.34|46.16|46.15|45.97|46.36|46.18|46.15|45.97|10
1736905810000|2025-01-15 01:50:10|46.12|45.94|46.13|45.95|46.17|45.99|46.12|45.94|4
1736905820000|2025-01-15 01:50:20|46.12|45.94|46.08|45.9|46.12|45.94|46.08|45.9|5
1736905830000|2025-01-15 01:50:30|46.07|45.89|45.9|45.72|46.07|45.89|45.9|45.72|8
1736905840000|2025-01-15 01:50:40|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|2
1736905850000|2025-01-15 01:50:50|45.86|45.68|45.71|45.53|45.86|45.68|45.71|45.53|6
1736905860000|2025-01-15 01:51:00|45.69|45.51|45.73|45.55|45.75|45.57|45.69|45.51|8
1736905870000|2025-01-15 01:51:10|45.7|45.52|45.78|45.6|45.78|45.6|45.7|45.52|9
1736905880000|2025-01-15 01:51:20|45.8|45.62|45.89|45.71|45.91|45.73|45.8|45.62|9
1736905890000|2025-01-15 01:51:30|45.88|45.7|45.87|45.69|45.89|45.71|45.85|45.67|7
1736905900000|2025-01-15 01:51:40|45.86|45.68|45.96|45.78|45.99|45.81|45.81|45.63|16
1736905910000|2025-01-15 01:51:50|45.94|45.76|45.92|45.74|45.95|45.77|45.92|45.74|11
1736905920000|2025-01-15 01:52:00|45.9|45.72|45.95|45.77|46|45.82|45.9|45.72|14
1736905930000|2025-01-15 01:52:10|45.94|45.76|45.94|45.76|45.94|45.76|45.92|45.74|7
1736905940000|2025-01-15 01:52:20|45.93|45.75|45.95|45.77|45.95|45.77|45.93|45.75|7
1736905950000|2025-01-15 01:52:30|45.96|45.78|45.98|45.8|45.98|45.8|45.95|45.77|5
1736905960000|2025-01-15 01:52:40|45.99|45.81|45.99|45.81|46.02|45.84|45.99|45.81|6
1736905970000|2025-01-15 01:52:50|45.98|45.8|45.94|45.76|45.98|45.8|45.94|45.76|4
1736905980000|2025-01-15 01:53:00|45.91|45.73|45.84|45.66|45.95|45.77|45.84|45.66|12
1736905990000|2025-01-15 01:53:10|45.85|45.67|45.9|45.72|45.92|45.74|45.85|45.67|14
1736906000000|2025-01-15 01:53:20|45.91|45.73|45.76|45.58|45.96|45.78|45.76|45.58|11
1736906010000|2025-01-15 01:53:30|45.77|45.59|45.8|45.62|45.8|45.62|45.77|45.59|4
1736906020000|2025-01-15 01:53:40|45.82|45.64|45.83|45.65|45.83|45.65|45.81|45.63|6
1736906030000|2025-01-15 01:53:50|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|2
1736906040000|2025-01-15 01:54:00|45.82|45.64|45.8|45.62|45.82|45.64|45.77|45.59|9
1736906050000|2025-01-15 01:54:10|45.81|45.63|45.87|45.69|45.87|45.69|45.81|45.63|3
1736906060000|2025-01-15 01:54:20|45.83|45.65|45.93|45.75|45.93|45.75|45.83|45.65|8
1736906070000|2025-01-15 01:54:30|45.91|45.73|45.92|45.74|45.92|45.74|45.87|45.69|8
1736906080000|2025-01-15 01:54:40|45.89|45.71|45.89|45.71|45.89|45.71|45.89|45.71|1
1736906090000|2025-01-15 01:54:50|45.9|45.72|45.95|45.77|45.95|45.77|45.89|45.71|5
1736906100000|2025-01-15 01:55:00|45.94|45.76|45.99|45.81|46|45.82|45.94|45.76|11
1736906110000|2025-01-15 01:55:10|46.01|45.83|46.07|45.89|46.08|45.9|46.01|45.83|12
1736906120000|2025-01-15 01:55:20|46.08|45.9|46.09|45.91|46.09|45.91|46.07|45.89|8
1736906130000|2025-01-15 01:55:30|46.1|45.92|46.08|45.9|46.11|45.93|46.08|45.9|5
1736906140000|2025-01-15 01:55:40|46.09|45.91|46.1|45.92|46.1|45.92|46.08|45.9|3
1736906150000|2025-01-15 01:55:50|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|2
1736906160000|2025-01-15 01:56:00|46.13|45.95|46.12|45.94|46.15|45.97|46.12|45.94|4
1736906170000|2025-01-15 01:56:10|46.1|45.92|46.13|45.95|46.13|45.95|46.03|45.85|10
1736906180000|2025-01-15 01:56:20|46.14|45.96|46.14|45.96|46.14|45.96|46.12|45.94|5
1736906190000|2025-01-15 01:56:30|46.16|45.98|46.2|46.02|46.2|46.02|46.16|45.98|5
1736906200000|2025-01-15 01:56:40|46.18|46|46.12|45.94|46.18|46|46.12|45.94|12
1736906210000|2025-01-15 01:56:50|46.13|45.95|46.11|45.93|46.13|45.95|46.05|45.87|10
1736906220000|2025-01-15 01:57:00|46.1|45.92|46.08|45.9|46.1|45.92|46.04|45.86|7
1736906230000|2025-01-15 01:57:10|46.09|45.91|46.13|45.95|46.13|45.95|46.04|45.86|10
1736906240000|2025-01-15 01:57:20|46.14|45.96|46.19|46.01|46.19|46.01|46.13|45.95|13
1736906250000|2025-01-15 01:57:30|46.18|46|46.21|46.03|46.21|46.03|46.18|46|4
1736906260000|2025-01-15 01:57:40|46.2|46.02|46.27|46.09|46.27|46.09|46.2|46.02|3
1736906270000|2025-01-15 01:57:50|46.26|46.08|46.26|46.08|46.26|46.08|46.22|46.04|5
1736906280000|2025-01-15 01:58:00|46.24|46.06|46.32|46.14|46.32|46.14|46.24|46.06|10
1736906290000|2025-01-15 01:58:10|46.34|46.16|46.31|46.13|46.34|46.16|46.31|46.13|4
1736906300000|2025-01-15 01:58:20|46.32|46.14|46.26|46.08|46.33|46.15|46.26|46.08|7
1736906310000|2025-01-15 01:58:30|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|3
1736906320000|2025-01-15 01:58:40|46.28|46.1|46.33|46.15|46.33|46.15|46.28|46.1|4
1736906330000|2025-01-15 01:58:50|46.34|46.16|46.35|46.17|46.36|46.18|46.33|46.15|6
1736906340000|2025-01-15 01:59:00|46.33|46.15|46.3|46.12|46.33|46.15|46.29|46.11|7
1736906350000|2025-01-15 01:59:10|46.28|46.1|46.2|46.02|46.29|46.11|46.2|46.02|9
1736906360000|2025-01-15 01:59:20|46.23|46.05|46.15|45.97|46.23|46.05|46.15|45.97|5
1736906370000|2025-01-15 01:59:30|46.14|45.96|46.12|45.94|46.15|45.97|46.12|45.94|7
1736906380000|2025-01-15 01:59:40|46.1|45.92|46.06|45.88|46.1|45.92|46.06|45.88|3
1736906390000|2025-01-15 01:59:50|46.05|45.87|46.06|45.88|46.07|45.89|46.05|45.87|6
1736906400000|2025-01-15 02:00:00|46.07|45.89|46.1|45.92|46.1|45.92|46.03|45.85|13
1736906410000|2025-01-15 02:00:10|46.12|45.94|46.03|45.85|46.17|45.99|46.03|45.85|14
1736906420000|2025-01-15 02:00:20|46.02|45.84|46.04|45.86|46.07|45.89|46.01|45.83|10
1736906430000|2025-01-15 02:00:30|46.06|45.88|46.02|45.84|46.08|45.9|46.02|45.84|8
1736906440000|2025-01-15 02:00:40|46.01|45.83|45.98|45.8|46.01|45.83|45.98|45.8|4
1736906450000|2025-01-15 02:00:50|45.97|45.79|45.96|45.78|45.97|45.79|45.93|45.75|12
1736906460000|2025-01-15 02:01:00|45.97|45.79|46.08|45.9|46.1|45.92|45.97|45.79|12
1736906470000|2025-01-15 02:01:10|46.09|45.91|46.1|45.92|46.16|45.98|46.09|45.91|12
1736906480000|2025-01-15 02:01:20|46.12|45.94|46.14|45.96|46.14|45.96|46.09|45.91|15
1736906490000|2025-01-15 02:01:30|46.13|45.95|46.14|45.96|46.14|45.96|46.12|45.94|7
1736906500000|2025-01-15 02:01:40|46.12|45.94|46.14|45.96|46.16|45.98|46.12|45.94|7
1736906510000|2025-01-15 02:01:50|46.15|45.97|46.09|45.91|46.16|45.98|46.09|45.91|7
1736906520000|2025-01-15 02:02:00|46.1|45.92|46.15|45.97|46.15|45.97|46.07|45.89|11
1736906530000|2025-01-15 02:02:10|46.16|45.98|46.16|45.98|46.17|45.99|46.13|45.95|8
1736906540000|2025-01-15 02:02:20|46.17|45.99|46.18|46|46.19|46.01|46.16|45.98|6
1736906550000|2025-01-15 02:02:30|46.19|46.01|46.25|46.07|46.25|46.07|46.19|46.01|6
1736906560000|2025-01-15 02:02:40|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736906570000|2025-01-15 02:02:50|46.25|46.07|46.28|46.1|46.28|46.1|46.22|46.04|6
1736906580000|2025-01-15 02:03:00|46.29|46.11|46.35|46.17|46.35|46.17|46.29|46.11|9
1736906590000|2025-01-15 02:03:10|46.36|46.18|46.27|46.09|46.36|46.18|46.26|46.08|12
1736906600000|2025-01-15 02:03:20|46.28|46.1|46.35|46.17|46.36|46.18|46.27|46.09|11
1736906610000|2025-01-15 02:03:30|46.34|46.16|46.47|46.29|46.47|46.29|46.34|46.16|10
1736906620000|2025-01-15 02:03:40|46.48|46.3|46.51|46.33|46.51|46.33|46.48|46.3|3
1736906630000|2025-01-15 02:03:50|46.52|46.34|46.68|46.5|46.68|46.5|46.52|46.34|8
1736906640000|2025-01-15 02:04:00|46.69|46.51|46.83|46.65|46.84|46.66|46.68|46.5|9
1736906650000|2025-01-15 02:04:10|46.81|46.63|46.78|46.6|46.83|46.65|46.77|46.59|10
1736906660000|2025-01-15 02:04:20|46.77|46.59|46.72|46.54|46.8|46.62|46.72|46.54|9
1736906670000|2025-01-15 02:04:30|46.71|46.53|46.73|46.55|46.75|46.57|46.69|46.51|23
1736906680000|2025-01-15 02:04:40|46.71|46.53|46.67|46.49|46.72|46.54|46.67|46.49|5
1736906690000|2025-01-15 02:04:50|46.68|46.5|46.8|46.62|46.82|46.64|46.68|46.5|8
1736906700000|2025-01-15 02:05:00|46.81|46.63|46.81|46.63|46.84|46.66|46.8|46.62|6
1736906710000|2025-01-15 02:05:10|46.82|46.64|46.88|46.7|46.88|46.7|46.82|46.64|13
1736906720000|2025-01-15 02:05:20|46.93|46.75|46.96|46.78|46.96|46.78|46.89|46.71|13
1736906730000|2025-01-15 02:05:30|46.95|46.77|46.84|46.66|46.95|46.77|46.84|46.66|17
1736906740000|2025-01-15 02:05:40|46.82|46.64|46.79|46.61|46.86|46.68|46.79|46.61|5
1736906750000|2025-01-15 02:05:50|46.8|46.62|46.7|46.52|46.8|46.62|46.69|46.51|15
1736906760000|2025-01-15 02:06:00|46.69|46.51|46.54|46.36|46.7|46.52|46.53|46.35|12
1736906770000|2025-01-15 02:06:10|46.53|46.35|46.61|46.43|46.61|46.43|46.51|46.33|8
1736906780000|2025-01-15 02:06:20|46.59|46.41|46.62|46.44|46.62|46.44|46.59|46.41|4
1736906790000|2025-01-15 02:06:30|46.63|46.45|46.77|46.59|46.78|46.6|46.63|46.45|15
1736906800000|2025-01-15 02:06:40|46.76|46.58|46.73|46.55|46.77|46.59|46.73|46.55|6
1736906810000|2025-01-15 02:06:50|46.72|46.54|46.69|46.51|46.72|46.54|46.68|46.5|8
1736906820000|2025-01-15 02:07:00|46.7|46.52|46.69|46.51|46.73|46.55|46.69|46.51|8
1736906830000|2025-01-15 02:07:10|46.68|46.5|46.65|46.47|46.68|46.5|46.63|46.45|9
1736906840000|2025-01-15 02:07:20|46.66|46.48|46.6|46.42|46.66|46.48|46.6|46.42|6
1736906850000|2025-01-15 02:07:30|46.56|46.38|46.53|46.35|46.56|46.38|46.53|46.35|4
1736906860000|2025-01-15 02:07:40|46.52|46.34|46.35|46.17|46.52|46.34|46.35|46.17|11
1736906870000|2025-01-15 02:07:50|46.34|46.16|46.41|46.23|46.41|46.23|46.33|46.15|11
1736906880000|2025-01-15 02:08:00|46.42|46.24|46.42|46.24|46.5|46.32|46.41|46.23|11
1736906890000|2025-01-15 02:08:10|46.4|46.22|46.35|46.17|46.4|46.22|46.34|46.16|10
1736906900000|2025-01-15 02:08:20|46.33|46.15|46.29|46.11|46.35|46.17|46.28|46.1|9
1736906910000|2025-01-15 02:08:30|46.28|46.1|46.26|46.08|46.3|46.12|46.26|46.08|4
1736906920000|2025-01-15 02:08:40|46.25|46.07|46.25|46.07|46.26|46.08|46.25|46.07|3
1736906930000|2025-01-15 02:08:50|46.26|46.08|46.29|46.11|46.32|46.14|46.26|46.08|8
1736906940000|2025-01-15 02:09:00|46.3|46.12|46.43|46.25|46.48|46.3|46.3|46.12|18
1736906950000|2025-01-15 02:09:10|46.44|46.26|46.33|46.15|46.44|46.26|46.33|46.15|12
1736906960000|2025-01-15 02:09:20|46.3|46.12|46.27|46.09|46.3|46.12|46.27|46.09|4
1736906980000|2025-01-15 02:09:40|46.25|46.07|46.27|46.09|46.27|46.09|46.25|46.07|3
1736906990000|2025-01-15 02:09:50|46.28|46.1|46.26|46.08|46.28|46.1|46.26|46.08|5
1736907000000|2025-01-15 02:10:00|46.29|46.11|46.27|46.09|46.3|46.12|46.27|46.09|7
1736907010000|2025-01-15 02:10:10|46.28|46.1|46.3|46.12|46.33|46.15|46.28|46.1|7
1736907020000|2025-01-15 02:10:20|46.32|46.14|46.31|46.13|46.34|46.16|46.26|46.08|8
1736907030000|2025-01-15 02:10:30|46.3|46.12|46.3|46.12|46.35|46.17|46.3|46.12|8
1736907040000|2025-01-15 02:10:40|46.31|46.13|46.31|46.13|46.33|46.15|46.29|46.11|9
1736907050000|2025-01-15 02:10:50|46.3|46.12|46.28|46.1|46.3|46.12|46.27|46.09|7
1736907060000|2025-01-15 02:11:00|46.27|46.09|46.27|46.09|46.28|46.1|46.27|46.09|5
1736907080000|2025-01-15 02:11:20|46.28|46.1|46.28|46.1|46.29|46.11|46.28|46.1|3
1736907090000|2025-01-15 02:11:30|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1736907100000|2025-01-15 02:11:40|46.23|46.05|46.16|45.98|46.23|46.05|46.16|45.98|8
1736907110000|2025-01-15 02:11:50|46.14|45.96|46.07|45.89|46.14|45.96|46.07|45.89|6
1736907120000|2025-01-15 02:12:00|46.09|45.91|46.15|45.97|46.15|45.97|46.09|45.91|8
1736907130000|2025-01-15 02:12:10|46.14|45.96|46.15|45.97|46.16|45.98|46.14|45.96|8
1736907140000|2025-01-15 02:12:20|46.16|45.98|46.24|46.06|46.25|46.07|46.16|45.98|6
1736907150000|2025-01-15 02:12:30|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|6
1736907160000|2025-01-15 02:12:40|46.2|46.02|46.17|45.99|46.23|46.05|46.17|45.99|9
1736907170000|2025-01-15 02:12:50|46.18|46|46.12|45.94|46.18|46|46.12|45.94|9
1736907180000|2025-01-15 02:13:00|46.11|45.93|46.18|46|46.18|46|46.1|45.92|8
1736907190000|2025-01-15 02:13:10|46.19|46.01|46.2|46.02|46.2|46.02|46.19|46.01|2
1736907200000|2025-01-15 02:13:20|46.19|46.01|46.21|46.03|46.21|46.03|46.18|46|6
1736907210000|2025-01-15 02:13:30|46.2|46.02|46.17|45.99|46.2|46.02|46.17|45.99|7
1736907220000|2025-01-15 02:13:40|46.15|45.97|46.17|45.99|46.17|45.99|46.15|45.97|3
1736907230000|2025-01-15 02:13:50|46.19|46.01|46.3|46.12|46.3|46.12|46.19|46.01|9
1736907240000|2025-01-15 02:14:00|46.31|46.13|46.31|46.13|46.31|46.13|46.28|46.1|9
1736907250000|2025-01-15 02:14:10|46.32|46.14|46.38|46.2|46.38|46.2|46.32|46.14|8
1736907260000|2025-01-15 02:14:20|46.4|46.22|46.39|46.21|46.44|46.26|46.39|46.21|6
1736907270000|2025-01-15 02:14:30|46.4|46.22|46.37|46.19|46.42|46.24|46.35|46.17|9
1736907280000|2025-01-15 02:14:40|46.38|46.2|46.43|46.25|46.43|46.25|46.38|46.2|7
1736907290000|2025-01-15 02:14:50|46.44|46.26|46.43|46.25|46.44|46.26|46.42|46.24|7
1736907300000|2025-01-15 02:15:00|46.44|46.26|46.42|46.24|46.45|46.27|46.41|46.23|8
1736907310000|2025-01-15 02:15:10|46.41|46.23|46.39|46.21|46.42|46.24|46.39|46.21|5
1736907320000|2025-01-15 02:15:20|46.38|46.2|46.32|46.14|46.38|46.2|46.32|46.14|7
1736907330000|2025-01-15 02:15:30|46.35|46.17|46.43|46.25|46.43|46.25|46.33|46.15|14
1736907340000|2025-01-15 02:15:40|46.44|46.26|46.42|46.24|46.48|46.3|46.42|46.24|8
1736907350000|2025-01-15 02:15:50|46.46|46.28|46.5|46.32|46.5|46.32|46.44|46.26|9
1736907360000|2025-01-15 02:16:00|46.49|46.31|46.56|46.38|46.56|46.38|46.49|46.31|8
1736907370000|2025-01-15 02:16:10|46.55|46.37|46.51|46.33|46.55|46.37|46.51|46.33|7
1736907380000|2025-01-15 02:16:20|46.5|46.32|46.54|46.36|46.54|46.36|46.5|46.32|4
1736907390000|2025-01-15 02:16:30|46.56|46.38|46.6|46.42|46.6|46.42|46.56|46.38|5
1736907400000|2025-01-15 02:16:40|46.64|46.46|46.68|46.5|46.68|46.5|46.64|46.46|8
1736907410000|2025-01-15 02:16:50|46.67|46.49|46.67|46.49|46.68|46.5|46.64|46.46|14
1736907430000|2025-01-15 02:17:10|46.68|46.5|46.7|46.52|46.7|46.52|46.68|46.5|2
1736907440000|2025-01-15 02:17:20|46.71|46.53|46.71|46.53|46.72|46.54|46.71|46.53|3
1736907450000|2025-01-15 02:17:30|46.7|46.52|46.7|46.52|46.71|46.53|46.7|46.52|5
1736907460000|2025-01-15 02:17:40|46.65|46.47|46.64|46.46|46.66|46.48|46.64|46.46|3
1736907470000|2025-01-15 02:17:50|46.65|46.47|46.67|46.49|46.67|46.49|46.65|46.47|3
1736907480000|2025-01-15 02:18:00|46.66|46.48|46.68|46.5|46.69|46.51|46.66|46.48|5
1736907490000|2025-01-15 02:18:10|46.69|46.51|46.71|46.53|46.72|46.54|46.69|46.51|11
1736907500000|2025-01-15 02:18:20|46.7|46.52|46.66|46.48|46.72|46.54|46.66|46.48|5
1736907510000|2025-01-15 02:18:30|46.65|46.47|46.64|46.46|46.65|46.47|46.64|46.46|4
1736907520000|2025-01-15 02:18:40|46.61|46.43|46.59|46.41|46.62|46.44|46.59|46.41|7
1736907530000|2025-01-15 02:18:50|46.58|46.4|46.49|46.31|46.58|46.4|46.48|46.3|6
1736907540000|2025-01-15 02:19:00|46.53|46.35|46.51|46.33|46.54|46.36|46.51|46.33|3
1736907550000|2025-01-15 02:19:10|46.5|46.32|46.5|46.32|46.53|46.35|46.5|46.32|7
1736907560000|2025-01-15 02:19:20|46.51|46.33|46.53|46.35|46.53|46.35|46.5|46.32|5
1736907570000|2025-01-15 02:19:30|46.54|46.36|46.54|46.36|46.55|46.37|46.54|46.36|5
1736907580000|2025-01-15 02:19:40|46.53|46.35|46.45|46.27|46.53|46.35|46.45|46.27|7
1736907590000|2025-01-15 02:19:50|46.43|46.25|46.44|46.26|46.45|46.27|46.43|46.25|4
1736907600000|2025-01-15 02:20:00|46.46|46.28|46.37|46.19|46.47|46.29|46.37|46.19|14
1736907610000|2025-01-15 02:20:10|46.36|46.18|46.35|46.17|46.36|46.18|46.35|46.17|2
1736907620000|2025-01-15 02:20:20|46.33|46.15|46.36|46.18|46.36|46.18|46.32|46.14|6
1736907630000|2025-01-15 02:20:30|46.37|46.19|46.32|46.14|46.37|46.19|46.31|46.13|6
1736907640000|2025-01-15 02:20:40|46.33|46.15|46.32|46.14|46.33|46.15|46.31|46.13|3
1736907650000|2025-01-15 02:20:50|46.29|46.11|46.29|46.11|46.31|46.13|46.28|46.1|7
1736907660000|2025-01-15 02:21:00|46.3|46.12|46.29|46.11|46.35|46.17|46.29|46.11|13
1736907670000|2025-01-15 02:21:10|46.28|46.1|46.24|46.06|46.28|46.1|46.24|46.06|4
1736907680000|2025-01-15 02:21:20|46.22|46.04|46.17|45.99|46.22|46.04|46.17|45.99|4
1736907690000|2025-01-15 02:21:30|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736907700000|2025-01-15 02:21:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736907710000|2025-01-15 02:21:50|46.13|45.95|46.02|45.84|46.13|45.95|46.02|45.84|6
1736907720000|2025-01-15 02:22:00|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|4
1736907730000|2025-01-15 02:22:10|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1736907740000|2025-01-15 02:22:20|46.05|45.87|46.04|45.86|46.08|45.9|46.04|45.86|6
1736907750000|2025-01-15 02:22:30|46.05|45.87|46.02|45.84|46.05|45.87|46.01|45.83|5
1736907760000|2025-01-15 02:22:40|46.03|45.85|46.11|45.93|46.11|45.93|46.03|45.85|4
1736907770000|2025-01-15 02:22:50|46.12|45.94|46.08|45.9|46.12|45.94|46.08|45.9|4
1736907780000|2025-01-15 02:23:00|46.09|45.91|46.22|46.04|46.25|46.07|46.08|45.9|15
1736907790000|2025-01-15 02:23:10|46.21|46.03|46.18|46|46.21|46.03|46.16|45.98|8
1736907800000|2025-01-15 02:23:20|46.19|46.01|46.2|46.02|46.2|46.02|46.19|46.01|2
1736907810000|2025-01-15 02:23:30|46.21|46.03|46.19|46.01|46.21|46.03|46.19|46.01|4
1736907820000|2025-01-15 02:23:40|46.2|46.02|46.21|46.03|46.23|46.05|46.19|46.01|6
1736907830000|2025-01-15 02:23:50|46.23|46.05|46.24|46.06|46.24|46.06|46.23|46.05|2
1736907840000|2025-01-15 02:24:00|46.22|46.04|46.25|46.07|46.25|46.07|46.22|46.04|7
1736907850000|2025-01-15 02:24:10|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736907870000|2025-01-15 02:24:30|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736907880000|2025-01-15 02:24:40|46.24|46.06|46.25|46.07|46.25|46.07|46.24|46.06|2
1736907890000|2025-01-15 02:24:50|46.24|46.06|46.22|46.04|46.24|46.06|46.22|46.04|5
1736907900000|2025-01-15 02:25:00|46.24|46.06|46.2|46.02|46.25|46.07|46.2|46.02|8
1736907910000|2025-01-15 02:25:10|46.19|46.01|46.17|45.99|46.19|46.01|46.16|45.98|6
1736907920000|2025-01-15 02:25:20|46.18|46|46.18|46|46.19|46.01|46.18|46|3
1736907930000|2025-01-15 02:25:30|46.16|45.98|46.1|45.92|46.17|45.99|46.1|45.92|7
1736907940000|2025-01-15 02:25:40|46.09|45.91|46.09|45.91|46.12|45.94|46.08|45.9|6
1736907950000|2025-01-15 02:25:50|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1736907960000|2025-01-15 02:26:00|46.07|45.89|46.01|45.83|46.07|45.89|45.99|45.81|11
1736907970000|2025-01-15 02:26:10|46|45.82|46|45.82|46.02|45.84|45.98|45.8|10
1736907980000|2025-01-15 02:26:20|45.99|45.81|46.08|45.9|46.08|45.9|45.99|45.81|7
1736907990000|2025-01-15 02:26:30|46.07|45.89|46.06|45.88|46.08|45.9|46.03|45.85|6
1736908000000|2025-01-15 02:26:40|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736908010000|2025-01-15 02:26:50|46.1|45.92|46.14|45.96|46.14|45.96|46.08|45.9|10
1736908020000|2025-01-15 02:27:00|46.15|45.97|46.15|45.97|46.17|45.99|46.15|45.97|5
1736908030000|2025-01-15 02:27:10|46.16|45.98|46.13|45.95|46.16|45.98|46.13|45.95|5
1736908040000|2025-01-15 02:27:20|46.14|45.96|46.14|45.96|46.14|45.96|46.11|45.93|5
1736908050000|2025-01-15 02:27:30|46.16|45.98|46.19|46.01|46.19|46.01|46.16|45.98|3
1736908060000|2025-01-15 02:27:40|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|2
1736908070000|2025-01-15 02:27:50|46.23|46.05|46.26|46.08|46.26|46.08|46.23|46.05|3
1736908080000|2025-01-15 02:28:00|46.25|46.07|46.29|46.11|46.29|46.11|46.25|46.07|7
1736908090000|2025-01-15 02:28:10|46.3|46.12|46.29|46.11|46.3|46.12|46.26|46.08|7
1736908100000|2025-01-15 02:28:20|46.3|46.12|46.33|46.15|46.33|46.15|46.29|46.11|5
1736908110000|2025-01-15 02:28:30|46.34|46.16|46.31|46.13|46.36|46.18|46.29|46.11|11
1736908120000|2025-01-15 02:28:40|46.3|46.12|46.29|46.11|46.3|46.12|46.29|46.11|2
1736908130000|2025-01-15 02:28:50|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1736908140000|2025-01-15 02:29:00|46.32|46.14|46.33|46.15|46.36|46.18|46.32|46.14|6
1736908150000|2025-01-15 02:29:10|46.34|46.16|46.31|46.13|46.34|46.16|46.31|46.13|4
1736908160000|2025-01-15 02:29:20|46.32|46.14|46.29|46.11|46.32|46.14|46.29|46.11|4
1736908170000|2025-01-15 02:29:30|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1736908190000|2025-01-15 02:29:50|46.22|46.04|46.2|46.02|46.22|46.04|46.2|46.02|5
1736908200000|2025-01-15 02:30:00|46.21|46.03|46.18|46|46.21|46.03|46.17|45.99|9
1736908210000|2025-01-15 02:30:10|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736908220000|2025-01-15 02:30:20|46.18|46|46.23|46.05|46.23|46.05|46.18|46|4
1736908230000|2025-01-15 02:30:30|46.24|46.06|46.22|46.04|46.24|46.06|46.22|46.04|4
1736908240000|2025-01-15 02:30:40|46.23|46.05|46.18|46|46.23|46.05|46.17|45.99|6
1736908250000|2025-01-15 02:30:50|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|3
1736908260000|2025-01-15 02:31:00|46.15|45.97|46.09|45.91|46.15|45.97|46.09|45.91|6
1736908270000|2025-01-15 02:31:10|46.08|45.9|46.08|45.9|46.09|45.91|46.08|45.9|3
1736908280000|2025-01-15 02:31:20|46.09|45.91|46.1|45.92|46.11|45.93|46.08|45.9|9
1736908290000|2025-01-15 02:31:30|46.12|45.94|46.13|45.95|46.15|45.97|46.12|45.94|6
1736908300000|2025-01-15 02:31:40|46.12|45.94|46.08|45.9|46.12|45.94|46.08|45.9|7
1736908310000|2025-01-15 02:31:50|46.07|45.89|46.07|45.89|46.08|45.9|46.07|45.89|3
1736908320000|2025-01-15 02:32:00|46.08|45.9|46.11|45.93|46.11|45.93|46.07|45.89|7
1736908330000|2025-01-15 02:32:10|46.12|45.94|46.11|45.93|46.14|45.96|46.11|45.93|3
1736908340000|2025-01-15 02:32:20|46.1|45.92|46.12|45.94|46.12|45.94|46.1|45.92|3
1736908350000|2025-01-15 02:32:30|46.13|45.95|46.14|45.96|46.14|45.96|46.12|45.94|4
1736908360000|2025-01-15 02:32:40|46.16|45.98|46.2|46.02|46.2|46.02|46.16|45.98|4
1736908370000|2025-01-15 02:32:50|46.23|46.05|46.25|46.07|46.27|46.09|46.23|46.05|8
1736908380000|2025-01-15 02:33:00|46.24|46.06|46.27|46.09|46.27|46.09|46.24|46.06|6
1736908390000|2025-01-15 02:33:10|46.25|46.07|46.22|46.04|46.26|46.08|46.21|46.03|8
1736908400000|2025-01-15 02:33:20|46.23|46.05|46.19|46.01|46.23|46.05|46.18|46|6
1736908410000|2025-01-15 02:33:30|46.2|46.02|46.16|45.98|46.2|46.02|46.15|45.97|5
1736908420000|2025-01-15 02:33:40|46.17|45.99|46.2|46.02|46.2|46.02|46.17|45.99|4
1736908430000|2025-01-15 02:33:50|46.19|46.01|46.15|45.97|46.19|46.01|46.15|45.97|3
1736908440000|2025-01-15 02:34:00|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736908450000|2025-01-15 02:34:10|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|5
1736908460000|2025-01-15 02:34:20|46.1|45.92|46.04|45.86|46.1|45.92|46.04|45.86|6
1736908470000|2025-01-15 02:34:30|46.03|45.85|46.02|45.84|46.05|45.87|46.02|45.84|3
1736908480000|2025-01-15 02:34:40|46.03|45.85|46.14|45.96|46.14|45.96|46.03|45.85|12
1736908490000|2025-01-15 02:34:50|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|4
1736908500000|2025-01-15 02:35:00|46.2|46.02|46.27|46.09|46.27|46.09|46.2|46.02|12
1736908510000|2025-01-15 02:35:10|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|4
1736908520000|2025-01-15 02:35:20|46.28|46.1|46.23|46.05|46.29|46.11|46.21|46.03|10
1736908530000|2025-01-15 02:35:30|46.22|46.04|46.17|45.99|46.22|46.04|46.17|45.99|5
1736908540000|2025-01-15 02:35:40|46.18|46|46.13|45.95|46.18|46|46.13|45.95|9
1736908550000|2025-01-15 02:35:50|46.12|45.94|46.12|45.94|46.12|45.94|46.1|45.92|6
1736908560000|2025-01-15 02:36:00|46.11|45.93|46.11|45.93|46.14|45.96|46.11|45.93|8
1736908570000|2025-01-15 02:36:10|46.1|45.92|46.1|45.92|46.11|45.93|46.08|45.9|6
1736908580000|2025-01-15 02:36:20|46.12|45.94|46.16|45.98|46.16|45.98|46.12|45.94|5
1736908590000|2025-01-15 02:36:30|46.19|46.01|46.25|46.07|46.25|46.07|46.19|46.01|5
1736908600000|2025-01-15 02:36:40|46.24|46.06|46.17|45.99|46.24|46.06|46.12|45.94|15
1736908610000|2025-01-15 02:36:50|46.19|46.01|46.15|45.97|46.2|46.02|46.15|45.97|7
1736908620000|2025-01-15 02:37:00|46.14|45.96|46.06|45.88|46.14|45.96|46.06|45.88|5
1736908630000|2025-01-15 02:37:10|46.05|45.87|46.06|45.88|46.06|45.88|46.03|45.85|10
1736908640000|2025-01-15 02:37:20|46.08|45.9|46.11|45.93|46.11|45.93|46.08|45.9|2
1736908650000|2025-01-15 02:37:30|46.13|45.95|46.18|46|46.18|46|46.13|45.95|6
1736908660000|2025-01-15 02:37:40|46.17|45.99|46.15|45.97|46.17|45.99|46.15|45.97|3
1736908670000|2025-01-15 02:37:50|46.13|45.95|46.18|46|46.18|46|46.13|45.95|10
1736908680000|2025-01-15 02:38:00|46.19|46.01|46.26|46.08|46.26|46.08|46.19|46.01|6
1736908690000|2025-01-15 02:38:10|46.27|46.09|46.27|46.09|46.28|46.1|46.26|46.08|4
1736908700000|2025-01-15 02:38:20|46.28|46.1|46.31|46.13|46.31|46.13|46.28|46.1|3
1736908710000|2025-01-15 02:38:30|46.3|46.12|46.2|46.02|46.3|46.12|46.2|46.02|8
1736908720000|2025-01-15 02:38:40|46.19|46.01|46.19|46.01|46.21|46.03|46.19|46.01|4
1736908730000|2025-01-15 02:38:50|46.2|46.02|46.23|46.05|46.23|46.05|46.2|46.02|5
1736908740000|2025-01-15 02:39:00|46.25|46.07|46.3|46.12|46.31|46.13|46.25|46.07|11
1736908750000|2025-01-15 02:39:10|46.31|46.13|46.29|46.11|46.31|46.13|46.28|46.1|5
1736908760000|2025-01-15 02:39:20|46.28|46.1|46.21|46.03|46.28|46.1|46.19|46.01|11
1736908770000|2025-01-15 02:39:30|46.24|46.06|46.28|46.1|46.28|46.1|46.24|46.06|8
1736908780000|2025-01-15 02:39:40|46.29|46.11|46.29|46.11|46.32|46.14|46.28|46.1|9
1736908790000|2025-01-15 02:39:50|46.28|46.1|46.29|46.11|46.29|46.11|46.26|46.08|5
1736908800000|2025-01-15 02:40:00|46.27|46.09|46.22|46.04|46.3|46.12|46.21|46.03|11
1736908810000|2025-01-15 02:40:10|46.21|46.03|46.2|46.02|46.21|46.03|46.16|45.98|7
1736908820000|2025-01-15 02:40:20|46.19|46.01|46.21|46.03|46.22|46.04|46.18|46|6
1736908830000|2025-01-15 02:40:30|46.22|46.04|46.27|46.09|46.27|46.09|46.22|46.04|5
1736908840000|2025-01-15 02:40:40|46.28|46.1|46.27|46.09|46.29|46.11|46.27|46.09|3
1736908850000|2025-01-15 02:40:50|46.28|46.1|46.29|46.11|46.29|46.11|46.26|46.08|6
1736908860000|2025-01-15 02:41:00|46.3|46.12|46.27|46.09|46.3|46.12|46.25|46.07|4
1736908870000|2025-01-15 02:41:10|46.28|46.1|46.3|46.12|46.3|46.12|46.28|46.1|5
1736908880000|2025-01-15 02:41:20|46.28|46.1|46.32|46.14|46.32|46.14|46.28|46.1|4
1736908890000|2025-01-15 02:41:30|46.34|46.16|46.42|46.24|46.42|46.24|46.34|46.16|8
1736908900000|2025-01-15 02:41:40|46.41|46.23|46.4|46.22|46.41|46.23|46.39|46.21|4
1736908910000|2025-01-15 02:41:50|46.39|46.21|46.39|46.21|46.4|46.22|46.37|46.19|14
1736908920000|2025-01-15 02:42:00|46.38|46.2|46.39|46.21|46.39|46.21|46.36|46.18|7
1736908930000|2025-01-15 02:42:10|46.38|46.2|46.26|46.08|46.39|46.21|46.26|46.08|11
1736908940000|2025-01-15 02:42:20|46.28|46.1|46.28|46.1|46.3|46.12|46.28|46.1|9
1736908950000|2025-01-15 02:42:30|46.29|46.11|46.35|46.17|46.35|46.17|46.29|46.11|5
1736908960000|2025-01-15 02:42:40|46.36|46.18|46.39|46.21|46.39|46.21|46.36|46.18|3
1736908970000|2025-01-15 02:42:50|46.41|46.23|46.51|46.33|46.51|46.33|46.41|46.23|11
1736908980000|2025-01-15 02:43:00|46.49|46.31|46.48|46.3|46.5|46.32|46.45|46.27|7
1736908990000|2025-01-15 02:43:10|46.49|46.31|46.43|46.25|46.49|46.31|46.43|46.25|4
1736909000000|2025-01-15 02:43:20|46.44|46.26|46.45|46.27|46.45|46.27|46.43|46.25|4
1736909010000|2025-01-15 02:43:30|46.46|46.28|46.48|46.3|46.5|46.32|46.46|46.28|6
1736909020000|2025-01-15 02:43:40|46.47|46.29|46.51|46.33|46.51|46.33|46.47|46.29|6
1736909030000|2025-01-15 02:43:50|46.52|46.34|46.5|46.32|46.52|46.34|46.49|46.31|7
1736909040000|2025-01-15 02:44:00|46.51|46.33|46.52|46.34|46.52|46.34|46.51|46.33|2
1736909050000|2025-01-15 02:44:10|46.54|46.36|46.49|46.31|46.56|46.38|46.49|46.31|8
1736909060000|2025-01-15 02:44:20|46.45|46.27|46.47|46.29|46.5|46.32|46.45|46.27|9
1736909070000|2025-01-15 02:44:30|46.46|46.28|46.45|46.27|46.46|46.28|46.44|46.26|5
1736909080000|2025-01-15 02:44:40|46.46|46.28|46.44|46.26|46.46|46.28|46.44|46.26|3
1736909090000|2025-01-15 02:44:50|46.42|46.24|46.33|46.15|46.42|46.24|46.32|46.14|7
1736909100000|2025-01-15 02:45:00|46.32|46.14|46.35|46.17|46.36|46.18|46.31|46.13|9
1736909110000|2025-01-15 02:45:10|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|2
1736909120000|2025-01-15 02:45:20|46.39|46.21|46.36|46.18|46.42|46.24|46.36|46.18|8
1736909130000|2025-01-15 02:45:30|46.35|46.17|46.34|46.16|46.36|46.18|46.33|46.15|6
1736909140000|2025-01-15 02:45:40|46.33|46.15|46.41|46.23|46.41|46.23|46.33|46.15|9
1736909150000|2025-01-15 02:45:50|46.42|46.24|46.45|46.27|46.45|46.27|46.42|46.24|3
1736909160000|2025-01-15 02:46:00|46.49|46.31|46.54|46.36|46.54|46.36|46.49|46.31|6
1736909170000|2025-01-15 02:46:10|46.55|46.37|46.54|46.36|46.57|46.39|46.53|46.35|8
1736909180000|2025-01-15 02:46:20|46.55|46.37|46.58|46.4|46.58|46.4|46.54|46.36|9
1736909190000|2025-01-15 02:46:30|46.6|46.42|46.65|46.47|46.65|46.47|46.6|46.42|7
1736909200000|2025-01-15 02:46:40|46.64|46.46|46.57|46.39|46.64|46.46|46.57|46.39|9
1736909210000|2025-01-15 02:46:50|46.58|46.4|46.65|46.47|46.65|46.47|46.58|46.4|10
1736909220000|2025-01-15 02:47:00|46.67|46.49|46.7|46.52|46.7|46.52|46.65|46.47|10
1736909230000|2025-01-15 02:47:10|46.72|46.54|46.75|46.57|46.79|46.61|46.72|46.54|8
1736909240000|2025-01-15 02:47:20|46.77|46.59|46.74|46.56|46.78|46.6|46.74|46.56|11
1736909250000|2025-01-15 02:47:30|46.75|46.57|46.74|46.56|46.78|46.6|46.74|46.56|7
1736909260000|2025-01-15 02:47:40|46.75|46.57|46.78|46.6|46.78|46.6|46.75|46.57|4
1736909270000|2025-01-15 02:47:50|46.79|46.61|46.91|46.73|46.96|46.78|46.79|46.61|15
1736909280000|2025-01-15 02:48:00|46.92|46.74|46.93|46.75|46.96|46.78|46.92|46.74|11
1736909290000|2025-01-15 02:48:10|46.91|46.73|46.89|46.71|46.91|46.73|46.83|46.65|12
1736909300000|2025-01-15 02:48:20|46.9|46.72|46.9|46.72|46.92|46.74|46.9|46.72|5
1736909310000|2025-01-15 02:48:30|46.91|46.73|46.88|46.7|46.92|46.74|46.86|46.68|8
1736909320000|2025-01-15 02:48:40|46.91|46.73|46.92|46.74|46.92|46.74|46.9|46.72|6
1736909330000|2025-01-15 02:48:50|46.91|46.73|46.96|46.78|46.96|46.78|46.91|46.73|10
1736909340000|2025-01-15 02:49:00|46.94|46.76|46.98|46.8|46.98|46.8|46.88|46.7|7
1736909350000|2025-01-15 02:49:10|46.97|46.79|46.97|46.79|46.97|46.79|46.97|46.79|1
1736909360000|2025-01-15 02:49:20|46.96|46.78|46.97|46.79|46.97|46.79|46.96|46.78|2
1736909370000|2025-01-15 02:49:30|46.98|46.8|46.99|46.81|46.99|46.81|46.98|46.8|2
1736909380000|2025-01-15 02:49:40|47|46.82|46.98|46.8|47|46.82|46.98|46.8|5
1736909390000|2025-01-15 02:49:50|46.94|46.76|46.92|46.74|46.94|46.76|46.92|46.74|5
1736909400000|2025-01-15 02:50:00|46.89|46.71|46.88|46.7|46.9|46.72|46.88|46.7|3
1736909410000|2025-01-15 02:50:10|46.84|46.66|46.8|46.62|46.85|46.67|46.8|46.62|5
1736909420000|2025-01-15 02:50:20|46.81|46.63|46.89|46.71|46.89|46.71|46.81|46.63|4
1736909430000|2025-01-15 02:50:30|46.91|46.73|46.93|46.75|46.93|46.75|46.91|46.73|5
1736909440000|2025-01-15 02:50:40|46.94|46.76|46.97|46.79|46.97|46.79|46.94|46.76|4
1736909450000|2025-01-15 02:50:50|46.98|46.8|47.01|46.83|47.03|46.85|46.98|46.8|9
1736909460000|2025-01-15 02:51:00|47|46.82|46.95|46.77|47|46.82|46.95|46.77|6
1736909470000|2025-01-15 02:51:10|46.96|46.78|47.04|46.86|47.04|46.86|46.96|46.78|6
1736909480000|2025-01-15 02:51:20|47.05|46.87|47.03|46.85|47.08|46.9|47.03|46.85|11
1736909490000|2025-01-15 02:51:30|47.02|46.84|47.01|46.83|47.02|46.84|46.97|46.79|13
1736909500000|2025-01-15 02:51:40|47|46.82|47|46.82|47|46.82|46.99|46.81|3
1736909510000|2025-01-15 02:51:50|46.99|46.81|47|46.82|47|46.82|46.99|46.81|4
1736909520000|2025-01-15 02:52:00|47.03|46.85|47.04|46.86|47.06|46.88|47.02|46.84|7
1736909530000|2025-01-15 02:52:10|47.05|46.87|47.05|46.87|47.06|46.88|47.05|46.87|3
1736909540000|2025-01-15 02:52:20|47.06|46.88|47.08|46.9|47.09|46.91|47.05|46.87|10
1736909550000|2025-01-15 02:52:30|47.06|46.88|47.07|46.89|47.11|46.93|47.02|46.84|19
1736909560000|2025-01-15 02:52:40|47.08|46.9|47.1|46.92|47.12|46.94|47.07|46.89|6
1736909570000|2025-01-15 02:52:50|47.09|46.91|47.09|46.91|47.1|46.92|47.09|46.91|3
1736909580000|2025-01-15 02:53:00|47.1|46.92|47.09|46.91|47.1|46.92|47.09|46.91|2
1736909600000|2025-01-15 02:53:20|47.1|46.92|47.1|46.92|47.1|46.92|47.1|46.92|1
1736909610000|2025-01-15 02:53:30|47.09|46.91|47.09|46.91|47.1|46.92|47.09|46.91|3
1736909620000|2025-01-15 02:53:40|47.1|46.92|47.11|46.93|47.11|46.93|47.09|46.91|4
1736909630000|2025-01-15 02:53:50|47.14|46.96|47.2|47.02|47.2|47.02|47.14|46.96|7
1736909640000|2025-01-15 02:54:00|47.21|47.03|47.23|47.05|47.23|47.05|47.2|47.02|5
1736909650000|2025-01-15 02:54:10|47.22|47.04|47.23|47.05|47.23|47.05|47.2|47.02|8
1736909660000|2025-01-15 02:54:20|47.22|47.04|47.19|47.01|47.23|47.05|47.19|47.01|11
1736909670000|2025-01-15 02:54:30|47.2|47.02|47.08|46.9|47.2|47.02|47.08|46.9|10
1736909680000|2025-01-15 02:54:40|47.07|46.89|46.93|46.75|47.07|46.89|46.93|46.75|7
1736909690000|2025-01-15 02:54:50|46.91|46.73|46.91|46.73|46.91|46.73|46.89|46.71|5
1736909700000|2025-01-15 02:55:00|46.92|46.74|46.93|46.75|46.93|46.75|46.92|46.74|2
1736909710000|2025-01-15 02:55:10|46.94|46.76|47.03|46.85|47.03|46.85|46.94|46.76|6
1736909720000|2025-01-15 02:55:20|47.06|46.88|47.14|46.96|47.14|46.96|47.06|46.88|5
1736909730000|2025-01-15 02:55:30|47.1|46.92|47.13|46.95|47.15|46.97|47.1|46.92|6
1736909740000|2025-01-15 02:55:40|47.12|46.94|47.05|46.87|47.12|46.94|47.05|46.87|5
1736909750000|2025-01-15 02:55:50|47.04|46.86|47.1|46.92|47.11|46.93|47.03|46.85|8
1736909760000|2025-01-15 02:56:00|47.09|46.91|47.08|46.9|47.1|46.92|47.05|46.87|5
1736909770000|2025-01-15 02:56:10|47.07|46.89|47|46.82|47.08|46.9|47|46.82|7
1736909780000|2025-01-15 02:56:20|46.99|46.81|47.04|46.86|47.04|46.86|46.99|46.81|7
1736909790000|2025-01-15 02:56:30|47.03|46.85|47.13|46.95|47.13|46.95|47.03|46.85|8
1736909800000|2025-01-15 02:56:40|47.12|46.94|47.04|46.86|47.12|46.94|47.04|46.86|16
1736909810000|2025-01-15 02:56:50|47.05|46.87|47.01|46.83|47.06|46.88|47.01|46.83|12
1736909820000|2025-01-15 02:57:00|47|46.82|46.91|46.73|47|46.82|46.91|46.73|7
1736909830000|2025-01-15 02:57:10|46.86|46.68|46.85|46.67|46.86|46.68|46.8|46.62|6
1736909840000|2025-01-15 02:57:20|46.88|46.7|46.89|46.71|46.89|46.71|46.88|46.7|2
1736909850000|2025-01-15 02:57:30|46.92|46.74|46.86|46.68|46.92|46.74|46.86|46.68|5
1736909860000|2025-01-15 02:57:40|46.85|46.67|46.85|46.67|46.87|46.69|46.85|46.67|5
1736909870000|2025-01-15 02:57:50|46.84|46.66|46.88|46.7|46.88|46.7|46.83|46.65|6
1736909880000|2025-01-15 02:58:00|46.91|46.73|46.99|46.81|46.99|46.81|46.91|46.73|9
1736909890000|2025-01-15 02:58:10|46.98|46.8|46.94|46.76|46.98|46.8|46.93|46.75|8
1736909900000|2025-01-15 02:58:20|46.93|46.75|46.97|46.79|46.98|46.8|46.93|46.75|8
1736909910000|2025-01-15 02:58:30|46.98|46.8|46.91|46.73|46.98|46.8|46.91|46.73|7
1736909920000|2025-01-15 02:58:40|46.9|46.72|46.82|46.64|46.9|46.72|46.82|46.64|5
1736909930000|2025-01-15 02:58:50|46.83|46.65|46.84|46.66|46.84|46.66|46.83|46.65|2
1736909940000|2025-01-15 02:59:00|46.85|46.67|46.83|46.65|46.85|46.67|46.83|46.65|3
1736909950000|2025-01-15 02:59:10|46.82|46.64|46.85|46.67|46.85|46.67|46.82|46.64|4
1736909960000|2025-01-15 02:59:20|46.84|46.66|46.82|46.64|46.85|46.67|46.8|46.62|6
1736909970000|2025-01-15 02:59:30|46.8|46.62|46.81|46.63|46.81|46.63|46.8|46.62|2
1736909980000|2025-01-15 02:59:40|46.78|46.6|46.76|46.58|46.78|46.6|46.76|46.58|3
1736909990000|2025-01-15 02:59:50|46.75|46.57|46.67|46.49|46.75|46.57|46.67|46.49|8
1736910000000|2025-01-15 03:00:00|46.66|46.48|46.67|46.49|46.67|46.49|46.65|46.47|4
1736910010000|2025-01-15 03:00:10|46.66|46.48|46.64|46.46|46.67|46.49|46.64|46.46|5
1736910020000|2025-01-15 03:00:20|46.65|46.47|46.73|46.55|46.73|46.55|46.64|46.46|8
1736910030000|2025-01-15 03:00:30|46.71|46.53|46.74|46.56|46.74|46.56|46.71|46.53|4
1736910040000|2025-01-15 03:00:40|46.75|46.57|46.77|46.59|46.77|46.59|46.75|46.57|3
1736910050000|2025-01-15 03:00:50|46.78|46.6|46.75|46.57|46.78|46.6|46.74|46.56|5
1736910060000|2025-01-15 03:01:00|46.74|46.56|46.69|46.51|46.74|46.56|46.68|46.5|12
1736910070000|2025-01-15 03:01:10|46.7|46.52|46.69|46.51|46.7|46.52|46.69|46.51|2
1736910080000|2025-01-15 03:01:20|46.68|46.5|46.67|46.49|46.7|46.52|46.67|46.49|4
1736910090000|2025-01-15 03:01:30|46.66|46.48|46.66|46.48|46.66|46.48|46.66|46.48|1
1736910100000|2025-01-15 03:01:40|46.67|46.49|46.68|46.5|46.68|46.5|46.67|46.49|4
1736910110000|2025-01-15 03:01:50|46.7|46.52|46.72|46.54|46.72|46.54|46.7|46.52|3
1736910120000|2025-01-15 03:02:00|46.73|46.55|46.64|46.46|46.73|46.55|46.64|46.46|7
1736910130000|2025-01-15 03:02:10|46.65|46.47|46.65|46.47|46.66|46.48|46.63|46.45|7
1736910140000|2025-01-15 03:02:20|46.66|46.48|46.65|46.47|46.67|46.49|46.65|46.47|4
1736910150000|2025-01-15 03:02:30|46.66|46.48|46.66|46.48|46.67|46.49|46.65|46.47|4
1736910160000|2025-01-15 03:02:40|46.65|46.47|46.58|46.4|46.68|46.5|46.58|46.4|11
1736910180000|2025-01-15 03:03:00|46.59|46.41|46.6|46.42|46.6|46.42|46.59|46.41|4
1736910190000|2025-01-15 03:03:10|46.61|46.43|46.58|46.4|46.61|46.43|46.58|46.4|4
1736910200000|2025-01-15 03:03:20|46.59|46.41|46.6|46.42|46.61|46.43|46.59|46.41|4
1736910210000|2025-01-15 03:03:30|46.59|46.41|46.58|46.4|46.59|46.41|46.58|46.4|4
1736910220000|2025-01-15 03:03:40|46.57|46.39|46.49|46.31|46.57|46.39|46.49|46.31|7
1736910230000|2025-01-15 03:03:50|46.48|46.3|46.44|46.26|46.48|46.3|46.44|46.26|5
1736910240000|2025-01-15 03:04:00|46.43|46.25|46.43|46.25|46.44|46.26|46.43|46.25|3
1736910250000|2025-01-15 03:04:10|46.42|46.24|46.39|46.21|46.42|46.24|46.39|46.21|4
1736910260000|2025-01-15 03:04:20|46.36|46.18|46.36|46.18|46.39|46.21|46.35|46.17|8
1736910270000|2025-01-15 03:04:30|46.35|46.17|46.33|46.15|46.35|46.17|46.32|46.14|5
1736910280000|2025-01-15 03:04:40|46.32|46.14|46.33|46.15|46.34|46.16|46.32|46.14|10
1736910290000|2025-01-15 03:04:50|46.34|46.16|46.39|46.21|46.39|46.21|46.34|46.16|8
1736910300000|2025-01-15 03:05:00|46.36|46.18|46.3|46.12|46.36|46.18|46.3|46.12|7
1736910310000|2025-01-15 03:05:10|46.29|46.11|46.21|46.03|46.29|46.11|46.2|46.02|9
1736910320000|2025-01-15 03:05:20|46.24|46.06|46.17|45.99|46.24|46.06|46.17|45.99|7
1736910330000|2025-01-15 03:05:30|46.16|45.98|46.14|45.96|46.18|46|46.13|45.95|8
1736910340000|2025-01-15 03:05:40|46.13|45.95|46.1|45.92|46.13|45.95|46.1|45.92|5
1736910350000|2025-01-15 03:05:50|46.09|45.91|46.06|45.88|46.09|45.91|46.06|45.88|3
1736910360000|2025-01-15 03:06:00|46.07|45.89|46.05|45.87|46.08|45.9|46.03|45.85|5
1736910370000|2025-01-15 03:06:10|46.06|45.88|46.17|45.99|46.17|45.99|46.06|45.88|8
1736910380000|2025-01-15 03:06:20|46.18|46|46.23|46.05|46.26|46.08|46.18|46|9
1736910390000|2025-01-15 03:06:30|46.24|46.06|46.2|46.02|46.24|46.06|46.2|46.02|5
1736910400000|2025-01-15 03:06:40|46.19|46.01|46.13|45.95|46.23|46.05|46.13|45.95|12
1736910410000|2025-01-15 03:06:50|46.15|45.97|46.12|45.94|46.16|45.98|46.11|45.93|7
1736910420000|2025-01-15 03:07:00|46.15|45.97|46.24|46.06|46.24|46.06|46.15|45.97|6
1736910430000|2025-01-15 03:07:10|46.23|46.05|46.26|46.08|46.27|46.09|46.23|46.05|5
1736910440000|2025-01-15 03:07:20|46.27|46.09|46.24|46.06|46.27|46.09|46.24|46.06|11
1736910450000|2025-01-15 03:07:30|46.25|46.07|46.27|46.09|46.27|46.09|46.24|46.06|5
1736910460000|2025-01-15 03:07:40|46.28|46.1|46.3|46.12|46.31|46.13|46.28|46.1|4
1736910470000|2025-01-15 03:07:50|46.28|46.1|46.3|46.12|46.3|46.12|46.27|46.09|5
1736910480000|2025-01-15 03:08:00|46.31|46.13|46.31|46.13|46.32|46.14|46.31|46.13|3
1736910490000|2025-01-15 03:08:10|46.3|46.12|46.26|46.08|46.3|46.12|46.25|46.07|8
1736910500000|2025-01-15 03:08:20|46.27|46.09|46.3|46.12|46.3|46.12|46.26|46.08|4
1736910510000|2025-01-15 03:08:30|46.29|46.11|46.29|46.11|46.29|46.11|46.26|46.08|4
1736910520000|2025-01-15 03:08:40|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736910530000|2025-01-15 03:08:50|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736910540000|2025-01-15 03:09:00|46.26|46.08|46.28|46.1|46.29|46.11|46.26|46.08|7
1736910550000|2025-01-15 03:09:10|46.29|46.11|46.29|46.11|46.29|46.11|46.27|46.09|5
1736910560000|2025-01-15 03:09:20|46.3|46.12|46.3|46.12|46.3|46.12|46.3|46.12|1
1736910570000|2025-01-15 03:09:30|46.29|46.11|46.28|46.1|46.29|46.11|46.28|46.1|2
1736910580000|2025-01-15 03:09:40|46.26|46.08|46.26|46.08|46.28|46.1|46.26|46.08|7
1736910590000|2025-01-15 03:09:50|46.27|46.09|46.27|46.09|46.27|46.09|46.26|46.08|7
1736910600000|2025-01-15 03:10:00|46.26|46.08|46.26|46.08|46.28|46.1|46.26|46.08|5
1736910610000|2025-01-15 03:10:10|46.25|46.07|46.24|46.06|46.26|46.08|46.24|46.06|4
1736910620000|2025-01-15 03:10:20|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1736910630000|2025-01-15 03:10:30|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1736910640000|2025-01-15 03:10:40|46.25|46.07|46.32|46.14|46.32|46.14|46.25|46.07|5
1736910650000|2025-01-15 03:10:50|46.33|46.15|46.38|46.2|46.38|46.2|46.33|46.15|5
1736910660000|2025-01-15 03:11:00|46.39|46.21|46.43|46.25|46.43|46.25|46.38|46.2|6
1736910670000|2025-01-15 03:11:10|46.42|46.24|46.4|46.22|46.42|46.24|46.4|46.22|8
1736910680000|2025-01-15 03:11:20|46.38|46.2|46.38|46.2|46.38|46.2|46.35|46.17|6
1736910690000|2025-01-15 03:11:30|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|4
1736910700000|2025-01-15 03:11:40|46.37|46.19|46.43|46.25|46.44|46.26|46.37|46.19|5
1736910710000|2025-01-15 03:11:50|46.44|46.26|46.38|46.2|46.44|46.26|46.38|46.2|5
1736910720000|2025-01-15 03:12:00|46.39|46.21|46.43|46.25|46.43|46.25|46.39|46.21|8
1736910730000|2025-01-15 03:12:10|46.42|46.24|46.44|46.26|46.44|46.26|46.42|46.24|3
1736910740000|2025-01-15 03:12:20|46.45|46.27|46.47|46.29|46.47|46.29|46.44|46.26|10
1736910750000|2025-01-15 03:12:30|46.43|46.25|46.4|46.22|46.43|46.25|46.4|46.22|5
1736910760000|2025-01-15 03:12:40|46.41|46.23|46.38|46.2|46.41|46.23|46.38|46.2|4
1736910770000|2025-01-15 03:12:50|46.4|46.22|46.34|46.16|46.4|46.22|46.34|46.16|6
1736910780000|2025-01-15 03:13:00|46.31|46.13|46.32|46.14|46.32|46.14|46.28|46.1|7
1736910790000|2025-01-15 03:13:10|46.31|46.13|46.25|46.07|46.31|46.13|46.25|46.07|7
1736910800000|2025-01-15 03:13:20|46.24|46.06|46.21|46.03|46.24|46.06|46.2|46.02|5
1736910810000|2025-01-15 03:13:30|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|4
1736910820000|2025-01-15 03:13:40|46.26|46.08|46.26|46.08|46.27|46.09|46.24|46.06|8
1736910830000|2025-01-15 03:13:50|46.27|46.09|46.32|46.14|46.32|46.14|46.27|46.09|10
1736910840000|2025-01-15 03:14:00|46.33|46.15|46.44|46.26|46.45|46.27|46.32|46.14|9
1736910850000|2025-01-15 03:14:10|46.42|46.24|46.44|46.26|46.44|46.26|46.42|46.24|3
1736910860000|2025-01-15 03:14:20|46.41|46.23|46.4|46.22|46.42|46.24|46.4|46.22|5
1736910870000|2025-01-15 03:14:30|46.39|46.21|46.37|46.19|46.39|46.21|46.37|46.19|3
1736910880000|2025-01-15 03:14:40|46.36|46.18|46.36|46.18|46.36|46.18|46.34|46.16|4
1736910890000|2025-01-15 03:14:50|46.38|46.2|46.4|46.22|46.4|46.22|46.36|46.18|4
1736910900000|2025-01-15 03:15:00|46.41|46.23|46.43|46.25|46.43|46.25|46.41|46.23|3
1736910910000|2025-01-15 03:15:10|46.44|46.26|46.48|46.3|46.48|46.3|46.44|46.26|5
1736910920000|2025-01-15 03:15:20|46.49|46.31|46.51|46.33|46.51|46.33|46.49|46.31|3
1736910930000|2025-01-15 03:15:30|46.5|46.32|46.49|46.31|46.5|46.32|46.49|46.31|2
1736910940000|2025-01-15 03:15:40|46.48|46.3|46.48|46.3|46.48|46.3|46.46|46.28|7
1736910950000|2025-01-15 03:15:50|46.49|46.31|46.52|46.34|46.52|46.34|46.49|46.31|3
1736910960000|2025-01-15 03:16:00|46.51|46.33|46.48|46.3|46.52|46.34|46.48|46.3|5
1736910970000|2025-01-15 03:16:10|46.47|46.29|46.43|46.25|46.47|46.29|46.43|46.25|9
1736910980000|2025-01-15 03:16:20|46.42|46.24|46.4|46.22|46.42|46.24|46.4|46.22|3
1736910990000|2025-01-15 03:16:30|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|2
1736911000000|2025-01-15 03:16:40|46.37|46.19|46.36|46.18|46.37|46.19|46.35|46.17|3
1736911010000|2025-01-15 03:16:50|46.37|46.19|46.39|46.21|46.39|46.21|46.37|46.19|3
1736911020000|2025-01-15 03:17:00|46.37|46.19|46.37|46.19|46.38|46.2|46.37|46.19|3
1736911030000|2025-01-15 03:17:10|46.36|46.18|46.31|46.13|46.36|46.18|46.31|46.13|7
1736911040000|2025-01-15 03:17:20|46.33|46.15|46.29|46.11|46.33|46.15|46.29|46.11|5
1736911060000|2025-01-15 03:17:40|46.28|46.1|46.28|46.1|46.28|46.1|46.27|46.09|7
1736911070000|2025-01-15 03:17:50|46.29|46.11|46.28|46.1|46.29|46.11|46.28|46.1|6
1736911080000|2025-01-15 03:18:00|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1736911090000|2025-01-15 03:18:10|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1736911100000|2025-01-15 03:18:20|46.21|46.03|46.19|46.01|46.21|46.03|46.19|46.01|4
1736911110000|2025-01-15 03:18:30|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736911120000|2025-01-15 03:18:40|46.14|45.96|46.13|45.95|46.15|45.97|46.13|45.95|6
1736911130000|2025-01-15 03:18:50|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1736911140000|2025-01-15 03:19:00|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736911150000|2025-01-15 03:19:10|46.11|45.93|46.12|45.94|46.13|45.95|46.11|45.93|4
1736911170000|2025-01-15 03:19:30|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736911180000|2025-01-15 03:19:40|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736911190000|2025-01-15 03:19:50|46.11|45.93|46.09|45.91|46.11|45.93|46.09|45.91|3
1736911200000|2025-01-15 03:20:00|46.06|45.88|46.04|45.86|46.06|45.88|46.04|45.86|3
1736911210000|2025-01-15 03:20:10|46|45.82|45.99|45.81|46|45.82|45.98|45.8|4
1736911220000|2025-01-15 03:20:20|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|7
1736911240000|2025-01-15 03:20:40|45.96|45.78|45.96|45.78|45.97|45.79|45.96|45.78|3
1736911250000|2025-01-15 03:20:50|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|5
1736911270000|2025-01-15 03:21:10|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736911280000|2025-01-15 03:21:20|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736911290000|2025-01-15 03:21:30|45.92|45.74|45.95|45.77|45.96|45.78|45.92|45.74|4
1736911300000|2025-01-15 03:21:40|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736911310000|2025-01-15 03:21:50|45.95|45.77|45.97|45.79|45.97|45.79|45.93|45.75|6
1736911320000|2025-01-15 03:22:00|45.98|45.8|45.92|45.74|45.98|45.8|45.91|45.73|7
1736911330000|2025-01-15 03:22:10|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1736911340000|2025-01-15 03:22:20|45.9|45.72|45.96|45.78|45.96|45.78|45.9|45.72|6
1736911350000|2025-01-15 03:22:30|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736911360000|2025-01-15 03:22:40|45.98|45.8|46|45.82|46|45.82|45.98|45.8|3
1736911370000|2025-01-15 03:22:50|46.02|45.84|46.01|45.83|46.03|45.85|45.99|45.81|5
1736911380000|2025-01-15 03:23:00|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1736911390000|2025-01-15 03:23:10|45.99|45.81|46|45.82|46.01|45.83|45.99|45.81|4
1736911400000|2025-01-15 03:23:20|46.01|45.83|46.05|45.87|46.05|45.87|46|45.82|7
1736911410000|2025-01-15 03:23:30|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736911420000|2025-01-15 03:23:40|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1736911430000|2025-01-15 03:23:50|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|2
1736911440000|2025-01-15 03:24:00|46.08|45.9|46.13|45.95|46.13|45.95|46.07|45.89|7
1736911450000|2025-01-15 03:24:10|46.14|45.96|46.14|45.96|46.14|45.96|46.12|45.94|4
1736911460000|2025-01-15 03:24:20|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736911470000|2025-01-15 03:24:30|46.14|45.96|46.1|45.92|46.14|45.96|46.09|45.91|6
1736911480000|2025-01-15 03:24:40|46.11|45.93|46.13|45.95|46.13|45.95|46.11|45.93|5
1736911510000|2025-01-15 03:25:10|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736911520000|2025-01-15 03:25:20|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736911530000|2025-01-15 03:25:30|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736911540000|2025-01-15 03:25:40|46.13|45.95|46.14|45.96|46.14|45.96|46.12|45.94|4
1736911550000|2025-01-15 03:25:50|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736911570000|2025-01-15 03:26:10|46.13|45.95|46.12|45.94|46.14|45.96|46.12|45.94|8
1736911580000|2025-01-15 03:26:20|46.11|45.93|46.14|45.96|46.14|45.96|46.11|45.93|2
1736911590000|2025-01-15 03:26:30|46.12|45.94|46.11|45.93|46.13|45.95|46.11|45.93|6
1736911600000|2025-01-15 03:26:40|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1736911610000|2025-01-15 03:26:50|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|3
1736911620000|2025-01-15 03:27:00|46.07|45.89|46.07|45.89|46.08|45.9|46.06|45.88|5
1736911630000|2025-01-15 03:27:10|46.06|45.88|46.06|45.88|46.07|45.89|46.06|45.88|3
1736911640000|2025-01-15 03:27:20|46.04|45.86|46.01|45.83|46.04|45.86|46.01|45.83|3
1736911650000|2025-01-15 03:27:30|46.02|45.84|46.05|45.87|46.05|45.87|46.02|45.84|3
1736911660000|2025-01-15 03:27:40|46.04|45.86|46.03|45.85|46.04|45.86|46.02|45.84|6
1736911670000|2025-01-15 03:27:50|46.02|45.84|45.95|45.77|46.02|45.84|45.95|45.77|8
1736911680000|2025-01-15 03:28:00|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|3
1736911700000|2025-01-15 03:28:20|45.91|45.73|45.88|45.7|45.91|45.73|45.88|45.7|3
1736911710000|2025-01-15 03:28:30|45.87|45.69|45.86|45.68|45.87|45.69|45.86|45.68|2
1736911720000|2025-01-15 03:28:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736911740000|2025-01-15 03:29:00|45.86|45.68|45.9|45.72|45.93|45.75|45.86|45.68|8
1736911750000|2025-01-15 03:29:10|45.92|45.74|45.98|45.8|45.99|45.81|45.92|45.74|6
1736911760000|2025-01-15 03:29:20|45.99|45.81|46.09|45.91|46.09|45.91|45.96|45.78|9
1736911770000|2025-01-15 03:29:30|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|6
1736911780000|2025-01-15 03:29:40|46.08|45.9|46.12|45.94|46.12|45.94|46.08|45.9|4
1736911790000|2025-01-15 03:29:50|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|4
1736911800000|2025-01-15 03:30:00|46.09|45.91|46.09|45.91|46.11|45.93|46.08|45.9|6
1736911810000|2025-01-15 03:30:10|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|6
1736911820000|2025-01-15 03:30:20|46.12|45.94|46.14|45.96|46.14|45.96|46.12|45.94|3
1736911830000|2025-01-15 03:30:30|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|3
1736911840000|2025-01-15 03:30:40|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|2
1736911850000|2025-01-15 03:30:50|46.16|45.98|46.17|45.99|46.17|45.99|46.16|45.98|2
1736911860000|2025-01-15 03:31:00|46.18|46|46.2|46.02|46.2|46.02|46.18|46|2
1736911880000|2025-01-15 03:31:20|46.24|46.06|46.21|46.03|46.24|46.06|46.21|46.03|4
1736911890000|2025-01-15 03:31:30|46.2|46.02|46.2|46.02|46.2|46.02|46.19|46.01|3
1736911900000|2025-01-15 03:31:40|46.19|46.01|46.19|46.01|46.19|46.01|46.18|46|3
1736911910000|2025-01-15 03:31:50|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|5
1736911920000|2025-01-15 03:32:00|46.15|45.97|46.17|45.99|46.17|45.99|46.15|45.97|3
1736911930000|2025-01-15 03:32:10|46.18|46|46.2|46.02|46.2|46.02|46.18|46|3
1736911940000|2025-01-15 03:32:20|46.23|46.05|46.24|46.06|46.24|46.06|46.23|46.05|2
1736911950000|2025-01-15 03:32:30|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736911960000|2025-01-15 03:32:40|46.27|46.09|46.3|46.12|46.3|46.12|46.27|46.09|4
1736911980000|2025-01-15 03:33:00|46.27|46.09|46.27|46.09|46.27|46.09|46.25|46.07|7
1736912000000|2025-01-15 03:33:20|46.29|46.11|46.31|46.13|46.31|46.13|46.29|46.11|3
1736912010000|2025-01-15 03:33:30|46.32|46.14|46.31|46.13|46.32|46.14|46.3|46.12|4
1736912020000|2025-01-15 03:33:40|46.32|46.14|46.34|46.16|46.34|46.16|46.32|46.14|3
1736912030000|2025-01-15 03:33:50|46.33|46.15|46.33|46.15|46.33|46.15|46.31|46.13|5
1736912040000|2025-01-15 03:34:00|46.34|46.16|46.34|46.16|46.34|46.16|46.34|46.16|1
1736912050000|2025-01-15 03:34:10|46.35|46.17|46.36|46.18|46.36|46.18|46.35|46.17|2
1736912060000|2025-01-15 03:34:20|46.35|46.17|46.34|46.16|46.35|46.17|46.34|46.16|2
1736912070000|2025-01-15 03:34:30|46.32|46.14|46.32|46.14|46.32|46.14|46.32|46.14|1
1736912080000|2025-01-15 03:34:40|46.33|46.15|46.33|46.15|46.33|46.15|46.32|46.14|3
1736912090000|2025-01-15 03:34:50|46.32|46.14|46.32|46.14|46.32|46.14|46.32|46.14|1
1736912110000|2025-01-15 03:35:10|46.3|46.12|46.28|46.1|46.3|46.12|46.28|46.1|3
1736912120000|2025-01-15 03:35:20|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736912140000|2025-01-15 03:35:40|46.3|46.12|46.29|46.11|46.31|46.13|46.29|46.11|4
1736912150000|2025-01-15 03:35:50|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1736912190000|2025-01-15 03:36:30|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1736912200000|2025-01-15 03:36:40|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736912210000|2025-01-15 03:36:50|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736912220000|2025-01-15 03:37:00|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736912230000|2025-01-15 03:37:10|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|2
1736912240000|2025-01-15 03:37:20|46.28|46.1|46.29|46.11|46.3|46.12|46.28|46.1|4
1736912250000|2025-01-15 03:37:30|46.3|46.12|46.32|46.14|46.32|46.14|46.3|46.12|3
1736912260000|2025-01-15 03:37:40|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|4
1736912270000|2025-01-15 03:37:50|46.31|46.13|46.31|46.13|46.31|46.13|46.31|46.13|1
1736912280000|2025-01-15 03:38:00|46.3|46.12|46.3|46.12|46.3|46.12|46.3|46.12|1
1736912290000|2025-01-15 03:38:10|46.29|46.11|46.31|46.13|46.31|46.13|46.28|46.1|5
1736912310000|2025-01-15 03:38:30|46.3|46.12|46.3|46.12|46.3|46.12|46.3|46.12|1
1736912320000|2025-01-15 03:38:40|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1736912330000|2025-01-15 03:38:50|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736912340000|2025-01-15 03:39:00|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|4
1736912350000|2025-01-15 03:39:10|46.23|46.05|46.19|46.01|46.23|46.05|46.18|46|5
1736912360000|2025-01-15 03:39:20|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|2
1736912370000|2025-01-15 03:39:30|46.2|46.02|46.19|46.01|46.21|46.03|46.19|46.01|4
1736912380000|2025-01-15 03:39:40|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1736912390000|2025-01-15 03:39:50|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736912400000|2025-01-15 03:40:00|46.16|45.98|46.12|45.94|46.16|45.98|46.12|45.94|5
1736912410000|2025-01-15 03:40:10|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|2
1736912420000|2025-01-15 03:40:20|46.13|45.95|46.14|45.96|46.15|45.97|46.13|45.95|6
1736912430000|2025-01-15 03:40:30|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|4
1736912440000|2025-01-15 03:40:40|46.15|45.97|46.16|45.98|46.16|45.98|46.14|45.96|4
1736912450000|2025-01-15 03:40:50|46.17|45.99|46.18|46|46.18|46|46.16|45.98|3
1736912460000|2025-01-15 03:41:00|46.19|46.01|46.22|46.04|46.22|46.04|46.19|46.01|4
1736912470000|2025-01-15 03:41:10|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1736912480000|2025-01-15 03:41:20|46.19|46.01|46.18|46|46.21|46.03|46.18|46|7
1736912490000|2025-01-15 03:41:30|46.19|46.01|46.18|46|46.19|46.01|46.17|45.99|4
1736912500000|2025-01-15 03:41:40|46.17|45.99|46.19|46.01|46.2|46.02|46.16|45.98|9
1736912510000|2025-01-15 03:41:50|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|2
1736912530000|2025-01-15 03:42:10|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736912540000|2025-01-15 03:42:20|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736912550000|2025-01-15 03:42:30|46.1|45.92|46.09|45.91|46.1|45.92|46.08|45.9|3
1736912560000|2025-01-15 03:42:40|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|6
1736912580000|2025-01-15 03:43:00|46.07|45.89|46.03|45.85|46.07|45.89|46.03|45.85|4
1736912590000|2025-01-15 03:43:10|46.02|45.84|46.04|45.86|46.04|45.86|46.02|45.84|3
1736912600000|2025-01-15 03:43:20|46.03|45.85|46.01|45.83|46.03|45.85|46.01|45.83|3
1736912610000|2025-01-15 03:43:30|46|45.82|46|45.82|46|45.82|46|45.82|1
1736912620000|2025-01-15 03:43:40|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1736912630000|2025-01-15 03:43:50|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1736912650000|2025-01-15 03:44:10|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736912660000|2025-01-15 03:44:20|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1736912670000|2025-01-15 03:44:30|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|3
1736912680000|2025-01-15 03:44:40|45.95|45.77|45.94|45.76|45.95|45.77|45.94|45.76|2
1736912690000|2025-01-15 03:44:50|45.95|45.77|45.95|45.77|45.95|45.77|45.94|45.76|3
1736912700000|2025-01-15 03:45:00|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1736912710000|2025-01-15 03:45:10|45.97|45.79|45.99|45.81|45.99|45.81|45.97|45.79|3
1736912720000|2025-01-15 03:45:20|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1736912730000|2025-01-15 03:45:30|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|2
1736912740000|2025-01-15 03:45:40|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1736912750000|2025-01-15 03:45:50|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1736912760000|2025-01-15 03:46:00|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1736912770000|2025-01-15 03:46:10|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1736912780000|2025-01-15 03:46:20|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|5
1736912790000|2025-01-15 03:46:30|45.9|45.72|45.9|45.72|45.9|45.72|45.89|45.71|3
1736912800000|2025-01-15 03:46:40|45.91|45.73|45.97|45.79|45.97|45.79|45.91|45.73|6
1736912810000|2025-01-15 03:46:50|45.96|45.78|45.89|45.71|45.97|45.79|45.89|45.71|8
1736912820000|2025-01-15 03:47:00|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|2
1736912830000|2025-01-15 03:47:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736912840000|2025-01-15 03:47:20|45.89|45.71|45.91|45.73|45.92|45.74|45.89|45.71|3
1736912850000|2025-01-15 03:47:30|45.9|45.72|45.89|45.71|45.9|45.72|45.88|45.7|4
1736912860000|2025-01-15 03:47:40|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1736912870000|2025-01-15 03:47:50|45.91|45.73|45.9|45.72|45.93|45.75|45.9|45.72|5
1736912880000|2025-01-15 03:48:00|45.91|45.73|45.93|45.75|45.93|45.75|45.91|45.73|2
1736912890000|2025-01-15 03:48:10|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|2
1736912900000|2025-01-15 03:48:20|45.9|45.72|45.9|45.72|45.9|45.72|45.89|45.71|3
1736912910000|2025-01-15 03:48:30|45.92|45.74|45.92|45.74|45.93|45.75|45.92|45.74|3
1736912920000|2025-01-15 03:48:40|45.9|45.72|45.87|45.69|45.9|45.72|45.87|45.69|3
1736912930000|2025-01-15 03:48:50|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1736912940000|2025-01-15 03:49:00|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1736912950000|2025-01-15 03:49:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736912960000|2025-01-15 03:49:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736912970000|2025-01-15 03:49:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736912980000|2025-01-15 03:49:40|45.89|45.71|45.9|45.72|45.9|45.72|45.88|45.7|4
1736912990000|2025-01-15 03:49:50|45.91|45.73|45.91|45.73|45.92|45.74|45.91|45.73|5
1736913000000|2025-01-15 03:50:00|45.92|45.74|45.93|45.75|45.94|45.76|45.92|45.74|4
1736913010000|2025-01-15 03:50:10|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736913020000|2025-01-15 03:50:20|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|2
1736913030000|2025-01-15 03:50:30|45.98|45.8|46.01|45.83|46.01|45.83|45.98|45.8|4
1736913040000|2025-01-15 03:50:40|46.02|45.84|46.08|45.9|46.08|45.9|46.02|45.84|6
1736913050000|2025-01-15 03:50:50|46.09|45.91|46.1|45.92|46.11|45.93|46.09|45.91|4
1736913060000|2025-01-15 03:51:00|46.09|45.91|46.06|45.88|46.09|45.91|46.06|45.88|5
1736913070000|2025-01-15 03:51:10|46.07|45.89|46.08|45.9|46.08|45.9|46.06|45.88|3
1736913080000|2025-01-15 03:51:20|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736913090000|2025-01-15 03:51:30|46.11|45.93|46.17|45.99|46.17|45.99|46.11|45.93|7
1736913100000|2025-01-15 03:51:40|46.18|46|46.19|46.01|46.19|46.01|46.18|46|2
1736913110000|2025-01-15 03:51:50|46.18|46|46.15|45.97|46.18|46|46.15|45.97|4
1736913120000|2025-01-15 03:52:00|46.14|45.96|46.2|46.02|46.2|46.02|46.14|45.96|6
1736913130000|2025-01-15 03:52:10|46.21|46.03|46.21|46.03|46.21|46.03|46.2|46.02|3
1736913150000|2025-01-15 03:52:30|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736913160000|2025-01-15 03:52:40|46.2|46.02|46.2|46.02|46.2|46.02|46.19|46.01|3
1736913170000|2025-01-15 03:52:50|46.21|46.03|46.25|46.07|46.25|46.07|46.21|46.03|3
1736913180000|2025-01-15 03:53:00|46.24|46.06|46.25|46.07|46.25|46.07|46.24|46.06|4
1736913190000|2025-01-15 03:53:10|46.24|46.06|46.26|46.08|46.26|46.08|46.23|46.05|5
1736913200000|2025-01-15 03:53:20|46.27|46.09|46.26|46.08|46.28|46.1|46.26|46.08|3
1736913210000|2025-01-15 03:53:30|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1736913220000|2025-01-15 03:53:40|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1736913230000|2025-01-15 03:53:50|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736913240000|2025-01-15 03:54:00|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1736913250000|2025-01-15 03:54:10|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|4
1736913260000|2025-01-15 03:54:20|46.28|46.1|46.28|46.1|46.29|46.11|46.28|46.1|3
1736913270000|2025-01-15 03:54:30|46.27|46.09|46.34|46.16|46.34|46.16|46.27|46.09|6
1736913280000|2025-01-15 03:54:40|46.35|46.17|46.37|46.19|46.37|46.19|46.35|46.17|4
1736913300000|2025-01-15 03:55:00|46.38|46.2|46.37|46.19|46.38|46.2|46.37|46.19|2
1736913310000|2025-01-15 03:55:10|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|6
1736913320000|2025-01-15 03:55:20|46.41|46.23|46.42|46.24|46.43|46.25|46.41|46.23|6
1736913330000|2025-01-15 03:55:30|46.41|46.23|46.41|46.23|46.42|46.24|46.4|46.22|5
1736913340000|2025-01-15 03:55:40|46.4|46.22|46.41|46.23|46.41|46.23|46.4|46.22|2
1736913350000|2025-01-15 03:55:50|46.42|46.24|46.42|46.24|46.42|46.24|46.41|46.23|5
1736913360000|2025-01-15 03:56:00|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|2
1736913370000|2025-01-15 03:56:10|46.41|46.23|46.41|46.23|46.41|46.23|46.4|46.22|3
1736913380000|2025-01-15 03:56:20|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1736913390000|2025-01-15 03:56:30|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|2
1736913400000|2025-01-15 03:56:40|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1736913410000|2025-01-15 03:56:50|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1736913420000|2025-01-15 03:57:00|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1736913430000|2025-01-15 03:57:10|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1736913440000|2025-01-15 03:57:20|46.41|46.23|46.4|46.22|46.41|46.23|46.39|46.21|4
1736913450000|2025-01-15 03:57:30|46.41|46.23|46.4|46.22|46.41|46.23|46.39|46.21|4
1736913460000|2025-01-15 03:57:40|46.41|46.23|46.4|46.22|46.42|46.24|46.4|46.22|6
1736913470000|2025-01-15 03:57:50|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|2
1736913480000|2025-01-15 03:58:00|46.41|46.23|46.44|46.26|46.44|46.26|46.4|46.22|6
1736913490000|2025-01-15 03:58:10|46.42|46.24|46.48|46.3|46.48|46.3|46.41|46.23|7
1736913500000|2025-01-15 03:58:20|46.46|46.28|46.48|46.3|46.48|46.3|46.46|46.28|5
1736913510000|2025-01-15 03:58:30|46.47|46.29|46.48|46.3|46.48|46.3|46.47|46.29|4
1736913530000|2025-01-15 03:58:50|46.49|46.31|46.5|46.32|46.5|46.32|46.49|46.31|2
1736913540000|2025-01-15 03:59:00|46.51|46.33|46.53|46.35|46.53|46.35|46.51|46.33|3
1736913550000|2025-01-15 03:59:10|46.52|46.34|46.49|46.31|46.52|46.34|46.49|46.31|5
1736913560000|2025-01-15 03:59:20|46.48|46.3|46.48|46.3|46.48|46.3|46.48|46.3|1
1736913580000|2025-01-15 03:59:40|46.49|46.31|46.48|46.3|46.49|46.31|46.48|46.3|2
1736913590000|2025-01-15 03:59:50|46.46|46.28|46.47|46.29|46.47|46.29|46.45|46.27|6
1736913600000|2025-01-15 04:00:00|46.5|46.32|46.52|46.34|46.52|46.34|46.5|46.32|3
1736913610000|2025-01-15 04:00:10|46.51|46.33|46.55|46.37|46.55|46.37|46.51|46.33|4
1736913620000|2025-01-15 04:00:20|46.54|46.36|46.48|46.3|46.54|46.36|46.48|46.3|7
1736913630000|2025-01-15 04:00:30|46.47|46.29|46.47|46.29|46.47|46.29|46.47|46.29|1
1736913640000|2025-01-15 04:00:40|46.48|46.3|46.53|46.35|46.53|46.35|46.48|46.3|8
1736913650000|2025-01-15 04:00:50|46.52|46.34|46.44|46.26|46.52|46.34|46.44|46.26|11
1736913660000|2025-01-15 04:01:00|46.45|46.27|46.46|46.28|46.46|46.28|46.45|46.27|2
1736913670000|2025-01-15 04:01:10|46.47|46.29|46.4|46.22|46.47|46.29|46.4|46.22|10
1736913680000|2025-01-15 04:01:20|46.41|46.23|46.45|46.27|46.45|46.27|46.4|46.22|5
1736913690000|2025-01-15 04:01:30|46.46|46.28|46.46|46.28|46.47|46.29|46.44|46.26|9
1736913700000|2025-01-15 04:01:40|46.45|46.27|46.46|46.28|46.46|46.28|46.41|46.23|7
1736913710000|2025-01-15 04:01:50|46.48|46.3|46.49|46.31|46.49|46.31|46.48|46.3|2
1736913720000|2025-01-15 04:02:00|46.48|46.3|46.49|46.31|46.49|46.31|46.48|46.3|2
1736913730000|2025-01-15 04:02:10|46.5|46.32|46.52|46.34|46.53|46.35|46.5|46.32|4
1736913740000|2025-01-15 04:02:20|46.5|46.32|46.53|46.35|46.53|46.35|46.5|46.32|4
1736913750000|2025-01-15 04:02:30|46.54|46.36|46.56|46.38|46.56|46.38|46.54|46.36|2
1736913760000|2025-01-15 04:02:40|46.57|46.39|46.59|46.41|46.59|46.41|46.57|46.39|3
1736913770000|2025-01-15 04:02:50|46.6|46.42|46.6|46.42|46.6|46.42|46.59|46.41|5
1736913780000|2025-01-15 04:03:00|46.62|46.44|46.63|46.45|46.63|46.45|46.62|46.44|2
1736913790000|2025-01-15 04:03:10|46.64|46.46|46.59|46.41|46.64|46.46|46.59|46.41|5
1736913800000|2025-01-15 04:03:20|46.6|46.42|46.61|46.43|46.63|46.45|46.59|46.41|9
1736913810000|2025-01-15 04:03:30|46.62|46.44|46.6|46.42|46.62|46.44|46.6|46.42|5
1736913820000|2025-01-15 04:03:40|46.58|46.4|46.56|46.38|46.58|46.4|46.55|46.37|8
1736913830000|2025-01-15 04:03:50|46.55|46.37|46.56|46.38|46.58|46.4|46.55|46.37|7
1736913840000|2025-01-15 04:04:00|46.57|46.39|46.51|46.33|46.57|46.39|46.51|46.33|8
1736913850000|2025-01-15 04:04:10|46.5|46.32|46.49|46.31|46.51|46.33|46.48|46.3|7
1736913860000|2025-01-15 04:04:20|46.48|46.3|46.5|46.32|46.51|46.33|46.47|46.29|4
1736913870000|2025-01-15 04:04:30|46.49|46.31|46.56|46.38|46.56|46.38|46.48|46.3|7
1736913880000|2025-01-15 04:04:40|46.57|46.39|46.59|46.41|46.59|46.41|46.57|46.39|3
1736913890000|2025-01-15 04:04:50|46.57|46.39|46.53|46.35|46.58|46.4|46.53|46.35|9
1736913900000|2025-01-15 04:05:00|46.54|46.36|46.56|46.38|46.56|46.38|46.53|46.35|4
1736913910000|2025-01-15 04:05:10|46.57|46.39|46.54|46.36|46.57|46.39|46.54|46.36|4
1736913920000|2025-01-15 04:05:20|46.55|46.37|46.53|46.35|46.56|46.38|46.53|46.35|6
1736913930000|2025-01-15 04:05:30|46.55|46.37|46.57|46.39|46.57|46.39|46.55|46.37|3
1736913940000|2025-01-15 04:05:40|46.58|46.4|46.62|46.44|46.62|46.44|46.58|46.4|5
1736913950000|2025-01-15 04:05:50|46.63|46.45|46.72|46.54|46.72|46.54|46.63|46.45|8
1736913960000|2025-01-15 04:06:00|46.73|46.55|46.75|46.57|46.75|46.57|46.72|46.54|5
1736913970000|2025-01-15 04:06:10|46.76|46.58|46.73|46.55|46.78|46.6|46.73|46.55|5
1736913980000|2025-01-15 04:06:20|46.72|46.54|46.69|46.51|46.72|46.54|46.69|46.51|5
1736913990000|2025-01-15 04:06:30|46.68|46.5|46.69|46.51|46.69|46.51|46.68|46.5|2
1736914000000|2025-01-15 04:06:40|46.68|46.5|46.67|46.49|46.68|46.5|46.67|46.49|4
1736914010000|2025-01-15 04:06:50|46.65|46.47|46.64|46.46|46.65|46.47|46.63|46.45|5
1736914020000|2025-01-15 04:07:00|46.67|46.49|46.67|46.49|46.67|46.49|46.65|46.47|4
1736914030000|2025-01-15 04:07:10|46.66|46.48|46.67|46.49|46.67|46.49|46.66|46.48|2
1736914040000|2025-01-15 04:07:20|46.68|46.5|46.69|46.51|46.69|46.51|46.67|46.49|4
1736914050000|2025-01-15 04:07:30|46.68|46.5|46.63|46.45|46.68|46.5|46.63|46.45|6
1736914060000|2025-01-15 04:07:40|46.62|46.44|46.6|46.42|46.62|46.44|46.6|46.42|3
1736914070000|2025-01-15 04:07:50|46.59|46.41|46.59|46.41|46.59|46.41|46.59|46.41|1
1736914080000|2025-01-15 04:08:00|46.56|46.38|46.56|46.38|46.56|46.38|46.54|46.36|4
1736914090000|2025-01-15 04:08:10|46.55|46.37|46.52|46.34|46.55|46.37|46.52|46.34|3
1736914100000|2025-01-15 04:08:20|46.48|46.3|46.46|46.28|46.48|46.3|46.45|46.27|5
1736914110000|2025-01-15 04:08:30|46.47|46.29|46.51|46.33|46.51|46.33|46.47|46.29|3
1736914120000|2025-01-15 04:08:40|46.48|46.3|46.48|46.3|46.48|46.3|46.48|46.3|1
1736914130000|2025-01-15 04:08:50|46.47|46.29|46.47|46.29|46.47|46.29|46.47|46.29|1
1736914140000|2025-01-15 04:09:00|46.48|46.3|46.46|46.28|46.48|46.3|46.45|46.27|4
1736914150000|2025-01-15 04:09:10|46.49|46.31|46.5|46.32|46.5|46.32|46.49|46.31|2
1736914160000|2025-01-15 04:09:20|46.51|46.33|46.53|46.35|46.53|46.35|46.51|46.33|4
1736914170000|2025-01-15 04:09:30|46.52|46.34|46.54|46.36|46.54|46.36|46.52|46.34|3
1736914180000|2025-01-15 04:09:40|46.53|46.35|46.52|46.34|46.53|46.35|46.52|46.34|4
1736914190000|2025-01-15 04:09:50|46.51|46.33|46.51|46.33|46.51|46.33|46.51|46.33|1
1736914200000|2025-01-15 04:10:00|46.52|46.34|46.53|46.35|46.53|46.35|46.52|46.34|2
1736914210000|2025-01-15 04:10:10|46.54|46.36|46.54|46.36|46.54|46.36|46.54|46.36|1
1736914220000|2025-01-15 04:10:20|46.52|46.34|46.54|46.36|46.54|46.36|46.52|46.34|3
1736914230000|2025-01-15 04:10:30|46.53|46.35|46.52|46.34|46.53|46.35|46.52|46.34|2
1736914240000|2025-01-15 04:10:40|46.53|46.35|46.58|46.4|46.58|46.4|46.53|46.35|4
1736914250000|2025-01-15 04:10:50|46.56|46.38|46.6|46.42|46.6|46.42|46.56|46.38|5
1736914260000|2025-01-15 04:11:00|46.59|46.41|46.57|46.39|46.59|46.41|46.56|46.38|5
1736914270000|2025-01-15 04:11:10|46.56|46.38|46.51|46.33|46.56|46.38|46.51|46.33|10
1736914280000|2025-01-15 04:11:20|46.52|46.34|46.6|46.42|46.6|46.42|46.52|46.34|5
1736914290000|2025-01-15 04:11:30|46.61|46.43|46.63|46.45|46.63|46.45|46.6|46.42|4
1736914310000|2025-01-15 04:11:50|46.62|46.44|46.56|46.38|46.62|46.44|46.56|46.38|6
1736914320000|2025-01-15 04:12:00|46.57|46.39|46.53|46.35|46.57|46.39|46.53|46.35|3
1736914330000|2025-01-15 04:12:10|46.52|46.34|46.5|46.32|46.52|46.34|46.49|46.31|3
1736914340000|2025-01-15 04:12:20|46.51|46.33|46.58|46.4|46.58|46.4|46.5|46.32|6
1736914350000|2025-01-15 04:12:30|46.57|46.39|46.57|46.39|46.57|46.39|46.57|46.39|1
1736914360000|2025-01-15 04:12:40|46.58|46.4|46.6|46.42|46.6|46.42|46.57|46.39|3
1736914370000|2025-01-15 04:12:50|46.61|46.43|46.58|46.4|46.61|46.43|46.58|46.4|4
1736914380000|2025-01-15 04:13:00|46.6|46.42|46.58|46.4|46.6|46.42|46.58|46.4|2
1736914390000|2025-01-15 04:13:10|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1736914400000|2025-01-15 04:13:20|46.61|46.43|46.62|46.44|46.62|46.44|46.61|46.43|2
1736914410000|2025-01-15 04:13:30|46.58|46.4|46.57|46.39|46.58|46.4|46.57|46.39|2
1736914420000|2025-01-15 04:13:40|46.54|46.36|46.51|46.33|46.54|46.36|46.51|46.33|6
1736914430000|2025-01-15 04:13:50|46.52|46.34|46.51|46.33|46.52|46.34|46.51|46.33|2
1736914440000|2025-01-15 04:14:00|46.47|46.29|46.47|46.29|46.47|46.29|46.47|46.29|1
1736914450000|2025-01-15 04:14:10|46.46|46.28|46.42|46.24|46.46|46.28|46.42|46.24|5
1736914460000|2025-01-15 04:14:20|46.43|46.25|46.43|46.25|46.43|46.25|46.42|46.24|3
1736914470000|2025-01-15 04:14:30|46.42|46.24|46.41|46.23|46.42|46.24|46.41|46.23|2
1736914480000|2025-01-15 04:14:40|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1736914500000|2025-01-15 04:15:00|46.41|46.23|46.41|46.23|46.42|46.24|46.41|46.23|3
1736914510000|2025-01-15 04:15:10|46.42|46.24|46.41|46.23|46.42|46.24|46.41|46.23|2
1736914520000|2025-01-15 04:15:20|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1736914530000|2025-01-15 04:15:30|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1736914540000|2025-01-15 04:15:40|46.4|46.22|46.42|46.24|46.44|46.26|46.4|46.22|5
1736914550000|2025-01-15 04:15:50|46.44|46.26|46.43|46.25|46.44|46.26|46.43|46.25|2
1736914560000|2025-01-15 04:16:00|46.42|46.24|46.4|46.22|46.42|46.24|46.4|46.22|3
1736914570000|2025-01-15 04:16:10|46.39|46.21|46.36|46.18|46.39|46.21|46.36|46.18|2
1736914580000|2025-01-15 04:16:20|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|2
1736914590000|2025-01-15 04:16:30|46.31|46.13|46.28|46.1|46.31|46.13|46.28|46.1|2
1736914600000|2025-01-15 04:16:40|46.27|46.09|46.24|46.06|46.27|46.09|46.24|46.06|3
1736914610000|2025-01-15 04:16:50|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1736914630000|2025-01-15 04:17:10|46.21|46.03|46.21|46.03|46.21|46.03|46.21|46.03|1
1736914640000|2025-01-15 04:17:20|46.2|46.02|46.16|45.98|46.2|46.02|46.16|45.98|3
1736914650000|2025-01-15 04:17:30|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1736914670000|2025-01-15 04:17:50|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1736914680000|2025-01-15 04:18:00|46.11|45.93|46.11|45.93|46.12|45.94|46.11|45.93|3
1736914690000|2025-01-15 04:18:10|46.14|45.96|46.18|46|46.18|46|46.14|45.96|4
1736914700000|2025-01-15 04:18:20|46.21|46.03|46.18|46|46.21|46.03|46.18|46|4
1736914710000|2025-01-15 04:18:30|46.17|45.99|46.16|45.98|46.17|45.99|46.14|45.96|4
1736914720000|2025-01-15 04:18:40|46.15|45.97|46.11|45.93|46.15|45.97|46.11|45.93|4
1736914730000|2025-01-15 04:18:50|46.12|45.94|46.1|45.92|46.12|45.94|46.1|45.92|3
1736914740000|2025-01-15 04:19:00|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1736914760000|2025-01-15 04:19:20|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736914780000|2025-01-15 04:19:40|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736914790000|2025-01-15 04:19:50|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736914800000|2025-01-15 04:20:00|46.1|45.92|46.11|45.93|46.12|45.94|46.1|45.92|3
1736914810000|2025-01-15 04:20:10|46.09|45.91|46.1|45.92|46.11|45.93|46.09|45.91|4
1736914820000|2025-01-15 04:20:20|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736914830000|2025-01-15 04:20:30|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|2
1736914840000|2025-01-15 04:20:40|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1736914850000|2025-01-15 04:20:50|46.12|45.94|46.11|45.93|46.14|45.96|46.11|45.93|9
1736914860000|2025-01-15 04:21:00|46.1|45.92|46.16|45.98|46.16|45.98|46.1|45.92|4
1736914870000|2025-01-15 04:21:10|46.17|45.99|46.2|46.02|46.21|46.03|46.17|45.99|4
1736914880000|2025-01-15 04:21:20|46.19|46.01|46.14|45.96|46.19|46.01|46.14|45.96|7
1736914890000|2025-01-15 04:21:30|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736914900000|2025-01-15 04:21:40|46.16|45.98|46.2|46.02|46.2|46.02|46.16|45.98|4
1736914920000|2025-01-15 04:22:00|46.19|46.01|46.16|45.98|46.19|46.01|46.16|45.98|4
1736914930000|2025-01-15 04:22:10|46.15|45.97|46.18|46|46.18|46|46.15|45.97|4
1736914940000|2025-01-15 04:22:20|46.16|45.98|46.14|45.96|46.16|45.98|46.14|45.96|3
1736914950000|2025-01-15 04:22:30|46.13|45.95|46.11|45.93|46.13|45.95|46.11|45.93|3
1736914960000|2025-01-15 04:22:40|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|2
1736914970000|2025-01-15 04:22:50|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|3
1736914980000|2025-01-15 04:23:00|46.13|45.95|46.1|45.92|46.13|45.95|46.1|45.92|3
1736914990000|2025-01-15 04:23:10|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736915000000|2025-01-15 04:23:20|46.09|45.91|46.08|45.9|46.09|45.91|46.08|45.9|2
1736915010000|2025-01-15 04:23:30|46.07|45.89|46.12|45.94|46.12|45.94|46.07|45.89|4
1736915020000|2025-01-15 04:23:40|46.11|45.93|46.12|45.94|46.12|45.94|46.09|45.91|6
1736915030000|2025-01-15 04:23:50|46.13|45.95|46.15|45.97|46.15|45.97|46.13|45.95|5
1736915040000|2025-01-15 04:24:00|46.14|45.96|46.16|45.98|46.16|45.98|46.14|45.96|3
1736915050000|2025-01-15 04:24:10|46.17|45.99|46.2|46.02|46.21|46.03|46.17|45.99|7
1736915060000|2025-01-15 04:24:20|46.19|46.01|46.17|45.99|46.19|46.01|46.17|45.99|5
1736915070000|2025-01-15 04:24:30|46.16|45.98|46.17|45.99|46.17|45.99|46.16|45.98|2
1736915080000|2025-01-15 04:24:40|46.18|46|46.18|46|46.18|46|46.18|46|1
1736915100000|2025-01-15 04:25:00|46.17|45.99|46.15|45.97|46.2|46.02|46.15|45.97|8
1736915110000|2025-01-15 04:25:10|46.16|45.98|46.21|46.03|46.21|46.03|46.16|45.98|8
1736915120000|2025-01-15 04:25:20|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|2
1736915130000|2025-01-15 04:25:30|46.2|46.02|46.2|46.02|46.2|46.02|46.19|46.01|5
1736915140000|2025-01-15 04:25:40|46.19|46.01|46.23|46.05|46.23|46.05|46.19|46.01|4
1736915150000|2025-01-15 04:25:50|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736915160000|2025-01-15 04:26:00|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1736915170000|2025-01-15 04:26:10|46.26|46.08|46.3|46.12|46.3|46.12|46.26|46.08|5
1736915180000|2025-01-15 04:26:20|46.31|46.13|46.41|46.23|46.41|46.23|46.31|46.13|10
1736915190000|2025-01-15 04:26:30|46.4|46.22|46.43|46.25|46.43|46.25|46.4|46.22|7
1736915200000|2025-01-15 04:26:40|46.44|46.26|46.54|46.36|46.54|46.36|46.44|46.26|9
1736915210000|2025-01-15 04:26:50|46.55|46.37|46.52|46.34|46.57|46.39|46.52|46.34|7
1736915220000|2025-01-15 04:27:00|46.53|46.35|46.55|46.37|46.56|46.38|46.52|46.34|6
1736915230000|2025-01-15 04:27:10|46.54|46.36|46.54|46.36|46.55|46.37|46.54|46.36|7
1736915240000|2025-01-15 04:27:20|46.56|46.38|46.55|46.37|46.56|46.38|46.54|46.36|3
1736915250000|2025-01-15 04:27:30|46.54|46.36|46.6|46.42|46.6|46.42|46.54|46.36|6
1736915260000|2025-01-15 04:27:40|46.59|46.41|46.59|46.41|46.59|46.41|46.53|46.35|12
1736915270000|2025-01-15 04:27:50|46.6|46.42|46.6|46.42|46.62|46.44|46.59|46.41|6
1736915280000|2025-01-15 04:28:00|46.59|46.41|46.6|46.42|46.62|46.44|46.58|46.4|7
1736915290000|2025-01-15 04:28:10|46.62|46.44|46.71|46.53|46.71|46.53|46.62|46.44|5
1736915300000|2025-01-15 04:28:20|46.7|46.52|46.71|46.53|46.71|46.53|46.7|46.52|2
1736915310000|2025-01-15 04:28:30|46.68|46.5|46.66|46.48|46.69|46.51|46.66|46.48|8
1736915320000|2025-01-15 04:28:40|46.65|46.47|46.63|46.45|46.65|46.47|46.63|46.45|3
1736915330000|2025-01-15 04:28:50|46.62|46.44|46.62|46.44|46.62|46.44|46.62|46.44|1
1736915340000|2025-01-15 04:29:00|46.61|46.43|46.61|46.43|46.61|46.43|46.6|46.42|3
1736915350000|2025-01-15 04:29:10|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1736915400000|2025-01-15 04:30:00|46.58|46.4|46.55|46.37|46.58|46.4|46.55|46.37|3
1736915410000|2025-01-15 04:30:10|46.56|46.38|46.58|46.4|46.58|46.4|46.56|46.38|4
1736915420000|2025-01-15 04:30:20|46.59|46.41|46.58|46.4|46.59|46.41|46.58|46.4|4
1736915430000|2025-01-15 04:30:30|46.59|46.41|46.6|46.42|46.62|46.44|46.59|46.41|5
1736915440000|2025-01-15 04:30:40|46.61|46.43|46.61|46.43|46.62|46.44|46.61|46.43|3
1736915450000|2025-01-15 04:30:50|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1736915460000|2025-01-15 04:31:00|46.58|46.4|46.58|46.4|46.58|46.4|46.58|46.4|1
1736915470000|2025-01-15 04:31:10|46.59|46.41|46.56|46.38|46.59|46.41|46.56|46.38|6
1736915480000|2025-01-15 04:31:20|46.55|46.37|46.55|46.37|46.55|46.37|46.55|46.37|1
1736915490000|2025-01-15 04:31:30|46.56|46.38|46.56|46.38|46.56|46.38|46.56|46.38|1
1736915500000|2025-01-15 04:31:40|46.59|46.41|46.61|46.43|46.61|46.43|46.59|46.41|5
1736915510000|2025-01-15 04:31:50|46.62|46.44|46.6|46.42|46.62|46.44|46.6|46.42|3
1736915520000|2025-01-15 04:32:00|46.59|46.41|46.58|46.4|46.6|46.42|46.58|46.4|6
1736915530000|2025-01-15 04:32:10|46.59|46.41|46.6|46.42|46.6|46.42|46.59|46.41|2
1736915540000|2025-01-15 04:32:20|46.59|46.41|46.57|46.39|46.59|46.41|46.57|46.39|2
1736915550000|2025-01-15 04:32:30|46.58|46.4|46.59|46.41|46.59|46.41|46.58|46.4|4
1736915560000|2025-01-15 04:32:40|46.58|46.4|46.62|46.44|46.62|46.44|46.58|46.4|5
1736915570000|2025-01-15 04:32:50|46.64|46.46|46.67|46.49|46.67|46.49|46.64|46.46|3
1736915580000|2025-01-15 04:33:00|46.66|46.48|46.67|46.49|46.68|46.5|46.66|46.48|6
1736915590000|2025-01-15 04:33:10|46.66|46.48|46.66|46.48|46.67|46.49|46.66|46.48|3
1736915600000|2025-01-15 04:33:20|46.67|46.49|46.65|46.47|46.67|46.49|46.65|46.47|3
1736915610000|2025-01-15 04:33:30|46.64|46.46|46.56|46.38|46.64|46.46|46.55|46.37|12
1736915620000|2025-01-15 04:33:40|46.55|46.37|46.59|46.41|46.61|46.43|46.55|46.37|7
1736915630000|2025-01-15 04:33:50|46.58|46.4|46.57|46.39|46.58|46.4|46.57|46.39|4
1736915640000|2025-01-15 04:34:00|46.56|46.38|46.52|46.34|46.56|46.38|46.52|46.34|5
1736915650000|2025-01-15 04:34:10|46.53|46.35|46.52|46.34|46.53|46.35|46.52|46.34|4
1736915660000|2025-01-15 04:34:20|46.54|46.36|46.53|46.35|46.54|46.36|46.53|46.35|4
1736915670000|2025-01-15 04:34:30|46.52|46.34|46.51|46.33|46.52|46.34|46.48|46.3|7
1736915680000|2025-01-15 04:34:40|46.53|46.35|46.53|46.35|46.53|46.35|46.53|46.35|1
1736915690000|2025-01-15 04:34:50|46.54|46.36|46.53|46.35|46.54|46.36|46.53|46.35|2
1736915700000|2025-01-15 04:35:00|46.54|46.36|46.53|46.35|46.54|46.36|46.53|46.35|2
1736915710000|2025-01-15 04:35:10|46.54|46.36|46.52|46.34|46.54|46.36|46.52|46.34|3
1736915720000|2025-01-15 04:35:20|46.53|46.35|46.51|46.33|46.53|46.35|46.51|46.33|3
1736915730000|2025-01-15 04:35:30|46.52|46.34|46.53|46.35|46.53|46.35|46.52|46.34|4
1736915740000|2025-01-15 04:35:40|46.55|46.37|46.57|46.39|46.57|46.39|46.54|46.36|4
1736915750000|2025-01-15 04:35:50|46.58|46.4|46.63|46.45|46.63|46.45|46.58|46.4|6
1736915760000|2025-01-15 04:36:00|46.62|46.44|46.59|46.41|46.62|46.44|46.59|46.41|4
1736915770000|2025-01-15 04:36:10|46.6|46.42|46.59|46.41|46.6|46.42|46.59|46.41|2
1736915780000|2025-01-15 04:36:20|46.58|46.4|46.6|46.42|46.6|46.42|46.58|46.4|5
1736915790000|2025-01-15 04:36:30|46.59|46.41|46.62|46.44|46.62|46.44|46.59|46.41|3
1736915800000|2025-01-15 04:36:40|46.63|46.45|46.61|46.43|46.63|46.45|46.61|46.43|3
1736915810000|2025-01-15 04:36:50|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1736915820000|2025-01-15 04:37:00|46.63|46.45|46.65|46.47|46.67|46.49|46.63|46.45|4
1736915830000|2025-01-15 04:37:10|46.66|46.48|46.58|46.4|46.66|46.48|46.58|46.4|7
1736915840000|2025-01-15 04:37:20|46.56|46.38|46.54|46.36|46.56|46.38|46.53|46.35|5
1736915850000|2025-01-15 04:37:30|46.53|46.35|46.52|46.34|46.53|46.35|46.51|46.33|4
1736915860000|2025-01-15 04:37:40|46.51|46.33|46.5|46.32|46.51|46.33|46.49|46.31|4
1736915870000|2025-01-15 04:37:50|46.51|46.33|46.51|46.33|46.51|46.33|46.5|46.32|3
1736915880000|2025-01-15 04:38:00|46.5|46.32|46.49|46.31|46.5|46.32|46.49|46.31|2
1736915890000|2025-01-15 04:38:10|46.5|46.32|46.49|46.31|46.5|46.32|46.49|46.31|2
1736915900000|2025-01-15 04:38:20|46.47|46.29|46.48|46.3|46.48|46.3|46.46|46.28|4
1736915910000|2025-01-15 04:38:30|46.47|46.29|46.44|46.26|46.47|46.29|46.44|46.26|4
1736915920000|2025-01-15 04:38:40|46.45|46.27|46.45|46.27|46.45|46.27|46.44|46.26|3
1736915930000|2025-01-15 04:38:50|46.44|46.26|46.44|46.26|46.44|46.26|46.44|46.26|1
1736915940000|2025-01-15 04:39:00|46.45|46.27|46.45|46.27|46.45|46.27|46.44|46.26|3
1736915950000|2025-01-15 04:39:10|46.44|46.26|46.44|46.26|46.44|46.26|46.44|46.26|1
1736915960000|2025-01-15 04:39:20|46.39|46.21|46.35|46.17|46.39|46.21|46.35|46.17|5
1736915970000|2025-01-15 04:39:30|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|4
1736915980000|2025-01-15 04:39:40|46.33|46.15|46.33|46.15|46.33|46.15|46.33|46.15|1
1736915990000|2025-01-15 04:39:50|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|2
1736916000000|2025-01-15 04:40:00|46.34|46.16|46.33|46.15|46.34|46.16|46.32|46.14|3
1736916010000|2025-01-15 04:40:10|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|2
1736916040000|2025-01-15 04:40:40|46.31|46.13|46.31|46.13|46.31|46.13|46.31|46.13|1
1736916050000|2025-01-15 04:40:50|46.3|46.12|46.3|46.12|46.31|46.13|46.3|46.12|3
1736916060000|2025-01-15 04:41:00|46.29|46.11|46.27|46.09|46.29|46.11|46.27|46.09|3
1736916070000|2025-01-15 04:41:10|46.26|46.08|46.26|46.08|46.27|46.09|46.26|46.08|3
1736916080000|2025-01-15 04:41:20|46.27|46.09|46.24|46.06|46.27|46.09|46.24|46.06|4
1736916090000|2025-01-15 04:41:30|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736916100000|2025-01-15 04:41:40|46.22|46.04|46.22|46.04|46.22|46.04|46.21|46.03|3
1736916110000|2025-01-15 04:41:50|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|7
1736916120000|2025-01-15 04:42:00|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|6
1736916130000|2025-01-15 04:42:10|46.22|46.04|46.22|46.04|46.22|46.04|46.21|46.03|3
1736916140000|2025-01-15 04:42:20|46.21|46.03|46.21|46.03|46.22|46.04|46.2|46.02|4
1736916160000|2025-01-15 04:42:40|46.2|46.02|46.14|45.96|46.2|46.02|46.14|45.96|5
1736916170000|2025-01-15 04:42:50|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1736916180000|2025-01-15 04:43:00|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736916190000|2025-01-15 04:43:10|46.16|45.98|46.11|45.93|46.17|45.99|46.11|45.93|6
1736916220000|2025-01-15 04:43:40|46.1|45.92|46.08|45.9|46.1|45.92|46.06|45.88|6
1736916230000|2025-01-15 04:43:50|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|4
1736916240000|2025-01-15 04:44:00|46.05|45.87|46.06|45.88|46.07|45.89|46.05|45.87|4
1736916250000|2025-01-15 04:44:10|46.07|45.89|46.13|45.95|46.13|45.95|46.07|45.89|5
1736916260000|2025-01-15 04:44:20|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736916280000|2025-01-15 04:44:40|46.17|45.99|46.2|46.02|46.2|46.02|46.17|45.99|4
1736916290000|2025-01-15 04:44:50|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736916300000|2025-01-15 04:45:00|46.2|46.02|46.22|46.04|46.24|46.06|46.2|46.02|5
1736916310000|2025-01-15 04:45:10|46.23|46.05|46.23|46.05|46.25|46.07|46.22|46.04|5
1736916320000|2025-01-15 04:45:20|46.22|46.04|46.19|46.01|46.22|46.04|46.19|46.01|4
1736916330000|2025-01-15 04:45:30|46.21|46.03|46.21|46.03|46.21|46.03|46.2|46.02|3
1736916340000|2025-01-15 04:45:40|46.2|46.02|46.19|46.01|46.2|46.02|46.19|46.01|2
1736916360000|2025-01-15 04:46:00|46.18|46|46.16|45.98|46.18|46|46.16|45.98|3
1736916370000|2025-01-15 04:46:10|46.17|45.99|46.16|45.98|46.17|45.99|46.15|45.97|4
1736916380000|2025-01-15 04:46:20|46.18|46|46.18|46|46.19|46.01|46.18|46|7
1736916390000|2025-01-15 04:46:30|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1736916400000|2025-01-15 04:46:40|46.19|46.01|46.24|46.06|46.25|46.07|46.18|46|5
1736916410000|2025-01-15 04:46:50|46.23|46.05|46.2|46.02|46.24|46.06|46.2|46.02|7
1736916420000|2025-01-15 04:47:00|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|4
1736916430000|2025-01-15 04:47:10|46.24|46.06|46.25|46.07|46.25|46.07|46.24|46.06|4
1736916440000|2025-01-15 04:47:20|46.24|46.06|46.22|46.04|46.24|46.06|46.22|46.04|3
1736916450000|2025-01-15 04:47:30|46.21|46.03|46.21|46.03|46.21|46.03|46.2|46.02|5
1736916460000|2025-01-15 04:47:40|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1736916470000|2025-01-15 04:47:50|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736916480000|2025-01-15 04:48:00|46.25|46.07|46.19|46.01|46.25|46.07|46.19|46.01|6
1736916490000|2025-01-15 04:48:10|46.18|46|46.19|46.01|46.19|46.01|46.18|46|2
1736916500000|2025-01-15 04:48:20|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736916510000|2025-01-15 04:48:30|46.16|45.98|46.25|46.07|46.25|46.07|46.15|45.97|7
1736916520000|2025-01-15 04:48:40|46.26|46.08|46.22|46.04|46.26|46.08|46.22|46.04|5
1736916530000|2025-01-15 04:48:50|46.21|46.03|46.23|46.05|46.23|46.05|46.21|46.03|3
1736916540000|2025-01-15 04:49:00|46.22|46.04|46.17|45.99|46.22|46.04|46.17|45.99|7
1736916550000|2025-01-15 04:49:10|46.16|45.98|46.13|45.95|46.16|45.98|46.13|45.95|6
1736916560000|2025-01-15 04:49:20|46.14|45.96|46.13|45.95|46.14|45.96|46.11|45.93|11
1736916570000|2025-01-15 04:49:30|46.12|45.94|46.12|45.94|46.12|45.94|46.11|45.93|3
1736916580000|2025-01-15 04:49:40|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1736916590000|2025-01-15 04:49:50|46.08|45.9|46.07|45.89|46.09|45.91|46.07|45.89|4
1736916600000|2025-01-15 04:50:00|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1736916610000|2025-01-15 04:50:10|46.11|45.93|46.19|46.01|46.2|46.02|46.11|45.93|12
1736916620000|2025-01-15 04:50:20|46.17|45.99|46.2|46.02|46.2|46.02|46.16|45.98|5
1736916630000|2025-01-15 04:50:30|46.18|46|46.19|46.01|46.19|46.01|46.18|46|2
1736916640000|2025-01-15 04:50:40|46.2|46.02|46.19|46.01|46.2|46.02|46.18|46|4
1736916650000|2025-01-15 04:50:50|46.18|46|46.18|46|46.19|46.01|46.18|46|3
1736916660000|2025-01-15 04:51:00|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|3
1736916670000|2025-01-15 04:51:10|46.18|46|46.21|46.03|46.23|46.05|46.18|46|6
1736916680000|2025-01-15 04:51:20|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|2
1736916700000|2025-01-15 04:51:40|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736916710000|2025-01-15 04:51:50|46.27|46.09|46.27|46.09|46.28|46.1|46.27|46.09|3
1736916720000|2025-01-15 04:52:00|46.26|46.08|46.26|46.08|46.27|46.09|46.26|46.08|3
1736916730000|2025-01-15 04:52:10|46.25|46.07|46.23|46.05|46.25|46.07|46.23|46.05|3
1736916740000|2025-01-15 04:52:20|46.22|46.04|46.17|45.99|46.22|46.04|46.17|45.99|5
1736916750000|2025-01-15 04:52:30|46.19|46.01|46.19|46.01|46.19|46.01|46.18|46|3
1736916760000|2025-01-15 04:52:40|46.21|46.03|46.21|46.03|46.22|46.04|46.21|46.03|3
1736916770000|2025-01-15 04:52:50|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736916780000|2025-01-15 04:53:00|46.23|46.05|46.23|46.05|46.23|46.05|46.22|46.04|3
1736916790000|2025-01-15 04:53:10|46.25|46.07|46.31|46.13|46.31|46.13|46.25|46.07|6
1736916800000|2025-01-15 04:53:20|46.32|46.14|46.31|46.13|46.32|46.14|46.31|46.13|2
1736916810000|2025-01-15 04:53:30|46.3|46.12|46.3|46.12|46.3|46.12|46.29|46.11|3
1736916820000|2025-01-15 04:53:40|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736916840000|2025-01-15 04:54:00|46.28|46.1|46.27|46.09|46.3|46.12|46.27|46.09|4
1736916850000|2025-01-15 04:54:10|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|2
1736916860000|2025-01-15 04:54:20|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1736916890000|2025-01-15 04:54:50|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1736916900000|2025-01-15 04:55:00|46.29|46.11|46.31|46.13|46.31|46.13|46.29|46.11|3
1736916910000|2025-01-15 04:55:10|46.29|46.11|46.27|46.09|46.29|46.11|46.27|46.09|3
1736917020000|2025-01-15 04:57:00|46.3|46.12|46.31|46.13|46.33|46.15|46.3|46.12|4
1736917040000|2025-01-15 04:57:20|46.32|46.14|46.32|46.14|46.32|46.14|46.32|46.14|1
1736917050000|2025-01-15 04:57:30|46.31|46.13|46.33|46.15|46.33|46.15|46.31|46.13|3
1736917060000|2025-01-15 04:57:40|46.32|46.14|46.32|46.14|46.32|46.14|46.32|46.14|1
1736917070000|2025-01-15 04:57:50|46.33|46.15|46.32|46.14|46.33|46.15|46.32|46.14|2
1736917080000|2025-01-15 04:58:00|46.31|46.13|46.32|46.14|46.32|46.14|46.31|46.13|2
1736917090000|2025-01-15 04:58:10|46.31|46.13|46.27|46.09|46.31|46.13|46.27|46.09|3
1736917100000|2025-01-15 04:58:20|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736917120000|2025-01-15 04:58:40|46.24|46.06|46.23|46.05|46.24|46.06|46.22|46.04|3
1736917140000|2025-01-15 04:59:00|46.2|46.02|46.21|46.03|46.22|46.04|46.2|46.02|4
1736917150000|2025-01-15 04:59:10|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1736917180000|2025-01-15 04:59:40|46.2|46.02|46.17|45.99|46.2|46.02|46.17|45.99|2
1736917190000|2025-01-15 04:59:50|46.16|45.98|46.13|45.95|46.17|45.99|46.12|45.94|7
1736917200000|2025-01-15 05:00:00|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736917210000|2025-01-15 05:00:10|46.13|45.95|46.15|45.97|46.15|45.97|46.13|45.95|3
1736917230000|2025-01-15 05:00:30|46.16|45.98|46.23|46.05|46.23|46.05|46.15|45.97|8
1736917240000|2025-01-15 05:00:40|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|2
1736917250000|2025-01-15 05:00:50|46.24|46.06|46.23|46.05|46.24|46.06|46.21|46.03|5
1736917260000|2025-01-15 05:01:00|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736917290000|2025-01-15 05:01:30|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1736917300000|2025-01-15 05:01:40|46.18|46|46.11|45.93|46.18|46|46.11|45.93|6
1736917310000|2025-01-15 05:01:50|46.12|45.94|46.12|45.94|46.12|45.94|46.11|45.93|3
1736917320000|2025-01-15 05:02:00|46.13|45.95|46.16|45.98|46.22|46.04|46.13|45.95|13
1736917330000|2025-01-15 05:02:10|46.15|45.97|46.15|45.97|46.15|45.97|46.14|45.96|3
1736917340000|2025-01-15 05:02:20|46.16|45.98|46.17|45.99|46.18|46|46.16|45.98|4
1736917350000|2025-01-15 05:02:30|46.18|46|46.29|46.11|46.29|46.11|46.18|46|6
1736917360000|2025-01-15 05:02:40|46.3|46.12|46.31|46.13|46.31|46.13|46.3|46.12|2
1736917370000|2025-01-15 05:02:50|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|2
1736917380000|2025-01-15 05:03:00|46.34|46.16|46.3|46.12|46.34|46.16|46.3|46.12|9
1736917390000|2025-01-15 05:03:10|46.29|46.11|46.24|46.06|46.29|46.11|46.24|46.06|4
1736917400000|2025-01-15 05:03:20|46.23|46.05|46.13|45.95|46.23|46.05|46.12|45.94|8
1736917430000|2025-01-15 05:03:50|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1736917440000|2025-01-15 05:04:00|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1736917460000|2025-01-15 05:04:20|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1736917470000|2025-01-15 05:04:30|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736917480000|2025-01-15 05:04:40|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1736917500000|2025-01-15 05:05:00|46.11|45.93|46.11|45.93|46.12|45.94|46.11|45.93|3
1736917510000|2025-01-15 05:05:10|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|2
1736917520000|2025-01-15 05:05:20|46.14|45.96|46.11|45.93|46.14|45.96|46.11|45.93|4
1736917560000|2025-01-15 05:06:00|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1736917580000|2025-01-15 05:06:20|46.12|45.94|46.12|45.94|46.14|45.96|46.12|45.94|3
1736917600000|2025-01-15 05:06:40|46.14|45.96|46.18|46|46.18|46|46.14|45.96|4
1736917610000|2025-01-15 05:06:50|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|4
1736917620000|2025-01-15 05:07:00|46.21|46.03|46.27|46.09|46.27|46.09|46.21|46.03|5
1736917630000|2025-01-15 05:07:10|46.26|46.08|46.22|46.04|46.26|46.08|46.22|46.04|3
1736917640000|2025-01-15 05:07:20|46.21|46.03|46.18|46|46.21|46.03|46.17|45.99|8
1736917650000|2025-01-15 05:07:30|46.17|45.99|46.16|45.98|46.17|45.99|46.15|45.97|4
1736917660000|2025-01-15 05:07:40|46.15|45.97|46.11|45.93|46.15|45.97|46.11|45.93|4
1736917670000|2025-01-15 05:07:50|46.09|45.91|46.07|45.89|46.09|45.91|46.07|45.89|3
1736917680000|2025-01-15 05:08:00|46.08|45.9|46.13|45.95|46.14|45.96|46.08|45.9|5
1736917690000|2025-01-15 05:08:10|46.12|45.94|46.11|45.93|46.12|45.94|46.1|45.92|4
1736917700000|2025-01-15 05:08:20|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736917710000|2025-01-15 05:08:30|46.11|45.93|46.08|45.9|46.11|45.93|46.08|45.9|4
1736917740000|2025-01-15 05:09:00|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736917750000|2025-01-15 05:09:10|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1736917760000|2025-01-15 05:09:20|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|2
1736917770000|2025-01-15 05:09:30|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|4
1736917780000|2025-01-15 05:09:40|46.04|45.86|46.01|45.83|46.04|45.86|46.01|45.83|4
1736917810000|2025-01-15 05:10:10|46.02|45.84|46.06|45.88|46.07|45.89|46.02|45.84|8
1736917820000|2025-01-15 05:10:20|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736917830000|2025-01-15 05:10:30|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|4
1736917840000|2025-01-15 05:10:40|46.04|45.86|46.05|45.87|46.05|45.87|46.03|45.85|4
1736917850000|2025-01-15 05:10:50|46.06|45.88|46.08|45.9|46.08|45.9|46.06|45.88|3
1736917860000|2025-01-15 05:11:00|46.11|45.93|46.14|45.96|46.14|45.96|46.11|45.93|4
1736917870000|2025-01-15 05:11:10|46.13|45.95|46.09|45.91|46.15|45.97|46.09|45.91|10
1736917880000|2025-01-15 05:11:20|46.08|45.9|46.07|45.89|46.09|45.91|46.07|45.89|4
1736917890000|2025-01-15 05:11:30|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736917900000|2025-01-15 05:11:40|46.09|45.91|46.07|45.89|46.09|45.91|46.07|45.89|3
1736917910000|2025-01-15 05:11:50|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|4
1736917920000|2025-01-15 05:12:00|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|2
1736917940000|2025-01-15 05:12:20|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736917950000|2025-01-15 05:12:30|46.11|45.93|46.18|46|46.18|46|46.11|45.93|7
1736917960000|2025-01-15 05:12:40|46.17|45.99|46.18|46|46.19|46.01|46.17|45.99|5
1736917970000|2025-01-15 05:12:50|46.17|45.99|46.21|46.03|46.21|46.03|46.17|45.99|4
1736917980000|2025-01-15 05:13:00|46.23|46.05|46.22|46.04|46.24|46.06|46.22|46.04|4
1736917990000|2025-01-15 05:13:10|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|2
1736918000000|2025-01-15 05:13:20|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1736918010000|2025-01-15 05:13:30|46.25|46.07|46.28|46.1|46.28|46.1|46.25|46.07|4
1736918020000|2025-01-15 05:13:40|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736918030000|2025-01-15 05:13:50|46.3|46.12|46.34|46.16|46.34|46.16|46.3|46.12|3
1736918040000|2025-01-15 05:14:00|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1736918050000|2025-01-15 05:14:10|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1736918060000|2025-01-15 05:14:20|46.36|46.18|46.34|46.16|46.36|46.18|46.34|46.16|3
1736918070000|2025-01-15 05:14:30|46.33|46.15|46.31|46.13|46.33|46.15|46.31|46.13|3
1736918080000|2025-01-15 05:14:40|46.3|46.12|46.31|46.13|46.31|46.13|46.3|46.12|2
1736918090000|2025-01-15 05:14:50|46.3|46.12|46.31|46.13|46.33|46.15|46.3|46.12|3
1736918100000|2025-01-15 05:15:00|46.32|46.14|46.29|46.11|46.32|46.14|46.29|46.11|6
1736918110000|2025-01-15 05:15:10|46.28|46.1|46.28|46.1|46.3|46.12|46.25|46.07|9
1736918120000|2025-01-15 05:15:20|46.29|46.11|46.29|46.11|46.32|46.14|46.29|46.11|5
1736918130000|2025-01-15 05:15:30|46.28|46.1|46.27|46.09|46.28|46.1|46.25|46.07|7
1736918140000|2025-01-15 05:15:40|46.23|46.05|46.24|46.06|46.25|46.07|46.23|46.05|3
1736918160000|2025-01-15 05:16:00|46.22|46.04|46.19|46.01|46.22|46.04|46.19|46.01|4
1736918170000|2025-01-15 05:16:10|46.2|46.02|46.27|46.09|46.27|46.09|46.2|46.02|4
1736918180000|2025-01-15 05:16:20|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1736918190000|2025-01-15 05:16:30|46.25|46.07|46.27|46.09|46.27|46.09|46.25|46.07|5
1736918200000|2025-01-15 05:16:40|46.26|46.08|46.26|46.08|46.26|46.08|46.25|46.07|3
1736918210000|2025-01-15 05:16:50|46.25|46.07|46.25|46.07|46.25|46.07|46.24|46.06|3
1736918220000|2025-01-15 05:17:00|46.24|46.06|46.2|46.02|46.24|46.06|46.2|46.02|4
1736918230000|2025-01-15 05:17:10|46.21|46.03|46.24|46.06|46.25|46.07|46.21|46.03|5
1736918240000|2025-01-15 05:17:20|46.25|46.07|46.22|46.04|46.25|46.07|46.22|46.04|4
1736918250000|2025-01-15 05:17:30|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736918260000|2025-01-15 05:17:40|46.21|46.03|46.17|45.99|46.21|46.03|46.17|45.99|4
1736918270000|2025-01-15 05:17:50|46.18|46|46.19|46.01|46.19|46.01|46.18|46|2
1736918280000|2025-01-15 05:18:00|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1736918290000|2025-01-15 05:18:10|46.16|45.98|46.14|45.96|46.16|45.98|46.14|45.96|3
1736918300000|2025-01-15 05:18:20|46.13|45.95|46.12|45.94|46.13|45.95|46.11|45.93|8
1736918310000|2025-01-15 05:18:30|46.11|45.93|46.17|45.99|46.17|45.99|46.11|45.93|6
1736918320000|2025-01-15 05:18:40|46.16|45.98|46.17|45.99|46.17|45.99|46.16|45.98|2
1736918330000|2025-01-15 05:18:50|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736918350000|2025-01-15 05:19:10|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|4
1736918360000|2025-01-15 05:19:20|46.2|46.02|46.19|46.01|46.2|46.02|46.19|46.01|2
1736918370000|2025-01-15 05:19:30|46.2|46.02|46.23|46.05|46.23|46.05|46.2|46.02|4
1736918380000|2025-01-15 05:19:40|46.24|46.06|46.26|46.08|46.28|46.1|46.24|46.06|4
1736918390000|2025-01-15 05:19:50|46.25|46.07|46.23|46.05|46.25|46.07|46.23|46.05|3
1736918400000|2025-01-15 05:20:00|46.25|46.07|46.27|46.09|46.27|46.09|46.25|46.07|5
1736918410000|2025-01-15 05:20:10|46.28|46.1|46.3|46.12|46.3|46.12|46.28|46.1|3
1736918430000|2025-01-15 05:20:30|46.33|46.15|46.35|46.17|46.35|46.17|46.33|46.15|3
1736918440000|2025-01-15 05:20:40|46.34|46.16|46.36|46.18|46.36|46.18|46.34|46.16|3
1736918450000|2025-01-15 05:20:50|46.35|46.17|46.36|46.18|46.36|46.18|46.34|46.16|9
1736918460000|2025-01-15 05:21:00|46.35|46.17|46.26|46.08|46.36|46.18|46.26|46.08|5
1736918470000|2025-01-15 05:21:10|46.27|46.09|46.24|46.06|46.28|46.1|46.24|46.06|8
1736918480000|2025-01-15 05:21:20|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736918490000|2025-01-15 05:21:30|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1736918500000|2025-01-15 05:21:40|46.29|46.11|46.27|46.09|46.29|46.11|46.27|46.09|2
1736918510000|2025-01-15 05:21:50|46.26|46.08|46.26|46.08|46.27|46.09|46.26|46.08|3
1736918520000|2025-01-15 05:22:00|46.28|46.1|46.27|46.09|46.28|46.1|46.26|46.08|3
1736918530000|2025-01-15 05:22:10|46.28|46.1|46.3|46.12|46.3|46.12|46.28|46.1|3
1736918540000|2025-01-15 05:22:20|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1736918550000|2025-01-15 05:22:30|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1736918560000|2025-01-15 05:22:40|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736918580000|2025-01-15 05:23:00|46.3|46.12|46.3|46.12|46.3|46.12|46.3|46.12|1
1736918590000|2025-01-15 05:23:10|46.33|46.15|46.33|46.15|46.33|46.15|46.32|46.14|3
1736918600000|2025-01-15 05:23:20|46.34|46.16|46.36|46.18|46.36|46.18|46.34|46.16|2
1736918610000|2025-01-15 05:23:30|46.35|46.17|46.41|46.23|46.41|46.23|46.35|46.17|7
1736918620000|2025-01-15 05:23:40|46.42|46.24|46.42|46.24|46.42|46.24|46.41|46.23|3
1736918630000|2025-01-15 05:23:50|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|2
1736918640000|2025-01-15 05:24:00|46.41|46.23|46.39|46.21|46.41|46.23|46.39|46.21|3
1736918650000|2025-01-15 05:24:10|46.38|46.2|46.37|46.19|46.38|46.2|46.35|46.17|5
1736918660000|2025-01-15 05:24:20|46.39|46.21|46.35|46.17|46.39|46.21|46.35|46.17|2
1736918670000|2025-01-15 05:24:30|46.36|46.18|46.36|46.18|46.37|46.19|46.36|46.18|3
1736918690000|2025-01-15 05:24:50|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|2
1736918700000|2025-01-15 05:25:00|46.35|46.17|46.34|46.16|46.35|46.17|46.32|46.14|4
1736918710000|2025-01-15 05:25:10|46.33|46.15|46.34|46.16|46.34|46.16|46.33|46.15|2
1736918720000|2025-01-15 05:25:20|46.33|46.15|46.34|46.16|46.34|46.16|46.33|46.15|2
1736918730000|2025-01-15 05:25:30|46.33|46.15|46.32|46.14|46.33|46.15|46.32|46.14|2
1736918740000|2025-01-15 05:25:40|46.33|46.15|46.32|46.14|46.33|46.15|46.32|46.14|2
1736918750000|2025-01-15 05:25:50|46.33|46.15|46.33|46.15|46.33|46.15|46.33|46.15|1
1736918760000|2025-01-15 05:26:00|46.35|46.17|46.34|46.16|46.35|46.17|46.33|46.15|3
1736918770000|2025-01-15 05:26:10|46.35|46.17|46.36|46.18|46.36|46.18|46.35|46.17|2
1736918780000|2025-01-15 05:26:20|46.37|46.19|46.4|46.22|46.4|46.22|46.37|46.19|3
1736918790000|2025-01-15 05:26:30|46.39|46.21|46.37|46.19|46.39|46.21|46.37|46.19|3
1736918800000|2025-01-15 05:26:40|46.36|46.18|46.38|46.2|46.38|46.2|46.35|46.17|5
1736918810000|2025-01-15 05:26:50|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|2
1736918820000|2025-01-15 05:27:00|46.37|46.19|46.37|46.19|46.37|46.19|46.36|46.18|3
1736918830000|2025-01-15 05:27:10|46.36|46.18|46.34|46.16|46.36|46.18|46.34|46.16|3
1736918840000|2025-01-15 05:27:20|46.33|46.15|46.33|46.15|46.33|46.15|46.33|46.15|1
1736918850000|2025-01-15 05:27:30|46.32|46.14|46.31|46.13|46.32|46.14|46.31|46.13|2
1736918860000|2025-01-15 05:27:40|46.32|46.14|46.32|46.14|46.32|46.14|46.32|46.14|1
1736918880000|2025-01-15 05:28:00|46.31|46.13|46.37|46.19|46.37|46.19|46.31|46.13|5
1736918890000|2025-01-15 05:28:10|46.35|46.17|46.37|46.19|46.37|46.19|46.35|46.17|3
1736918900000|2025-01-15 05:28:20|46.38|46.2|46.38|46.2|46.38|46.2|46.38|46.2|1
1736918910000|2025-01-15 05:28:30|46.37|46.19|46.37|46.19|46.37|46.19|46.36|46.18|3
1736918920000|2025-01-15 05:28:40|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|2
1736918930000|2025-01-15 05:28:50|46.38|46.2|46.38|46.2|46.39|46.21|46.38|46.2|5
1736918940000|2025-01-15 05:29:00|46.37|46.19|46.39|46.21|46.39|46.21|46.36|46.18|4
1736918950000|2025-01-15 05:29:10|46.4|46.22|46.39|46.21|46.4|46.22|46.39|46.21|4
1736918960000|2025-01-15 05:29:20|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1736918970000|2025-01-15 05:29:30|46.41|46.23|46.38|46.2|46.46|46.28|46.38|46.2|6
1736918980000|2025-01-15 05:29:40|46.37|46.19|46.34|46.16|46.37|46.19|46.34|46.16|6
1736918990000|2025-01-15 05:29:50|46.33|46.15|46.3|46.12|46.33|46.15|46.3|46.12|7
1736919000000|2025-01-15 05:30:00|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736919010000|2025-01-15 05:30:10|46.3|46.12|46.3|46.12|46.31|46.13|46.3|46.12|3
1736919020000|2025-01-15 05:30:20|46.29|46.11|46.29|46.11|46.29|46.11|46.29|46.11|1
1736919030000|2025-01-15 05:30:30|46.3|46.12|46.37|46.19|46.38|46.2|46.3|46.12|7
1736919040000|2025-01-15 05:30:40|46.36|46.18|46.34|46.16|46.36|46.18|46.34|46.16|4
1736919050000|2025-01-15 05:30:50|46.37|46.19|46.41|46.23|46.41|46.23|46.37|46.19|4
1736919060000|2025-01-15 05:31:00|46.42|46.24|46.47|46.29|46.47|46.29|46.42|46.24|4
1736919070000|2025-01-15 05:31:10|46.48|46.3|46.52|46.34|46.52|46.34|46.48|46.3|4
1736919080000|2025-01-15 05:31:20|46.51|46.33|46.53|46.35|46.53|46.35|46.51|46.33|3
1736919090000|2025-01-15 05:31:30|46.51|46.33|46.46|46.28|46.51|46.33|46.46|46.28|4
1736919100000|2025-01-15 05:31:40|46.47|46.29|46.49|46.31|46.5|46.32|46.47|46.29|4
1736919110000|2025-01-15 05:31:50|46.5|46.32|46.52|46.34|46.52|46.34|46.5|46.32|5
1736919120000|2025-01-15 05:32:00|46.51|46.33|46.5|46.32|46.51|46.33|46.5|46.32|2
1736919130000|2025-01-15 05:32:10|46.51|46.33|46.55|46.37|46.55|46.37|46.51|46.33|4
1736919140000|2025-01-15 05:32:20|46.54|46.36|46.55|46.37|46.56|46.38|46.54|46.36|4
1736919150000|2025-01-15 05:32:30|46.57|46.39|46.59|46.41|46.59|46.41|46.57|46.39|3
1736919240000|2025-01-15 05:34:00|46.6|46.42|46.61|46.43|46.61|46.43|46.6|46.42|2
1736919250000|2025-01-15 05:34:10|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1736919260000|2025-01-15 05:34:20|46.59|46.41|46.59|46.41|46.59|46.41|46.59|46.41|1
1736919300000|2025-01-15 05:35:00|46.56|46.38|46.54|46.36|46.56|46.38|46.54|46.36|3
1736919310000|2025-01-15 05:35:10|46.55|46.37|46.56|46.38|46.56|46.38|46.55|46.37|6
1736919320000|2025-01-15 05:35:20|46.58|46.4|46.56|46.38|46.59|46.41|46.55|46.37|7
1736919330000|2025-01-15 05:35:30|46.55|46.37|46.55|46.37|46.56|46.38|46.55|46.37|3
1736919340000|2025-01-15 05:35:40|46.54|46.36|46.53|46.35|46.54|46.36|46.53|46.35|2
1736919350000|2025-01-15 05:35:50|46.54|46.36|46.53|46.35|46.55|46.37|46.53|46.35|4
1736919360000|2025-01-15 05:36:00|46.54|46.36|46.53|46.35|46.54|46.36|46.53|46.35|2
1736919370000|2025-01-15 05:36:10|46.54|46.36|46.54|46.36|46.54|46.36|46.54|46.36|1
1736919380000|2025-01-15 05:36:20|46.56|46.38|46.57|46.39|46.57|46.39|46.55|46.37|4
1736919390000|2025-01-15 05:36:30|46.59|46.41|46.61|46.43|46.61|46.43|46.59|46.41|3
1736919400000|2025-01-15 05:36:40|46.62|46.44|46.64|46.46|46.64|46.46|46.62|46.44|3
1736919410000|2025-01-15 05:36:50|46.65|46.47|46.65|46.47|46.65|46.47|46.65|46.47|1
1736919420000|2025-01-15 05:37:00|46.66|46.48|46.64|46.46|46.67|46.49|46.64|46.46|5
1736919430000|2025-01-15 05:37:10|46.65|46.47|46.66|46.48|46.66|46.48|46.65|46.47|2
1736919440000|2025-01-15 05:37:20|46.67|46.49|46.69|46.51|46.69|46.51|46.67|46.49|3
1736919450000|2025-01-15 05:37:30|46.7|46.52|46.72|46.54|46.73|46.55|46.7|46.52|6
1736919460000|2025-01-15 05:37:40|46.71|46.53|46.67|46.49|46.71|46.53|46.67|46.49|5
1736919470000|2025-01-15 05:37:50|46.66|46.48|46.73|46.55|46.73|46.55|46.66|46.48|8
1736919480000|2025-01-15 05:38:00|46.74|46.56|46.74|46.56|46.75|46.57|46.74|46.56|5
1736919490000|2025-01-15 05:38:10|46.73|46.55|46.74|46.56|46.74|46.56|46.73|46.55|2
1736919500000|2025-01-15 05:38:20|46.73|46.55|46.73|46.55|46.74|46.56|46.73|46.55|3
1736919510000|2025-01-15 05:38:30|46.74|46.56|46.73|46.55|46.74|46.56|46.73|46.55|2
1736919520000|2025-01-15 05:38:40|46.74|46.56|46.74|46.56|46.74|46.56|46.73|46.55|3
1736919530000|2025-01-15 05:38:50|46.73|46.55|46.71|46.53|46.73|46.55|46.7|46.52|5
1736919540000|2025-01-15 05:39:00|46.7|46.52|46.67|46.49|46.71|46.53|46.67|46.49|13
1736919550000|2025-01-15 05:39:10|46.66|46.48|46.65|46.47|46.66|46.48|46.65|46.47|2
1736919560000|2025-01-15 05:39:20|46.64|46.46|46.64|46.46|46.64|46.46|46.64|46.46|1
1736919570000|2025-01-15 05:39:30|46.65|46.47|46.71|46.53|46.71|46.53|46.65|46.47|4
1736919580000|2025-01-15 05:39:40|46.72|46.54|46.71|46.53|46.73|46.55|46.71|46.53|6
1736919590000|2025-01-15 05:39:50|46.72|46.54|46.72|46.54|46.72|46.54|46.72|46.54|1
1736919600000|2025-01-15 05:40:00|46.73|46.55|46.73|46.55|46.73|46.55|46.73|46.55|1
1736919610000|2025-01-15 05:40:10|46.72|46.54|46.72|46.54|46.72|46.54|46.72|46.54|1
1736919620000|2025-01-15 05:40:20|46.71|46.53|46.7|46.52|46.71|46.53|46.68|46.5|6
1736919630000|2025-01-15 05:40:30|46.69|46.51|46.66|46.48|46.69|46.51|46.66|46.48|5
1736919640000|2025-01-15 05:40:40|46.65|46.47|46.67|46.49|46.67|46.49|46.64|46.46|5
1736919650000|2025-01-15 05:40:50|46.66|46.48|46.65|46.47|46.66|46.48|46.65|46.47|2
1736919660000|2025-01-15 05:41:00|46.64|46.46|46.64|46.46|46.64|46.46|46.64|46.46|1
1736919710000|2025-01-15 05:41:50|46.65|46.47|46.63|46.45|46.65|46.47|46.63|46.45|2
1736919720000|2025-01-15 05:42:00|46.64|46.46|46.65|46.47|46.65|46.47|46.64|46.46|2
1736919730000|2025-01-15 05:42:10|46.67|46.49|46.71|46.53|46.72|46.54|46.67|46.49|7
1736919740000|2025-01-15 05:42:20|46.72|46.54|46.74|46.56|46.74|46.56|46.72|46.54|2
1736919750000|2025-01-15 05:42:30|46.75|46.57|46.75|46.57|46.75|46.57|46.75|46.57|1
1736919760000|2025-01-15 05:42:40|46.73|46.55|46.72|46.54|46.74|46.56|46.72|46.54|4
1736919770000|2025-01-15 05:42:50|46.71|46.53|46.71|46.53|46.71|46.53|46.7|46.52|3
1736919790000|2025-01-15 05:43:10|46.72|46.54|46.72|46.54|46.72|46.54|46.71|46.53|7
1736919800000|2025-01-15 05:43:20|46.74|46.56|46.75|46.57|46.76|46.58|46.74|46.56|6
1736919810000|2025-01-15 05:43:30|46.76|46.58|46.77|46.59|46.77|46.59|46.75|46.57|4
1736919820000|2025-01-15 05:43:40|46.75|46.57|46.74|46.56|46.75|46.57|46.74|46.56|2
1736919830000|2025-01-15 05:43:50|46.72|46.54|46.7|46.52|46.73|46.55|46.7|46.52|5
1736919840000|2025-01-15 05:44:00|46.69|46.51|46.7|46.52|46.7|46.52|46.69|46.51|4
1736919850000|2025-01-15 05:44:10|46.71|46.53|46.7|46.52|46.71|46.53|46.7|46.52|2
1736919860000|2025-01-15 05:44:20|46.71|46.53|46.73|46.55|46.73|46.55|46.71|46.53|5
1736919870000|2025-01-15 05:44:30|46.74|46.56|46.73|46.55|46.74|46.56|46.73|46.55|4
1736919880000|2025-01-15 05:44:40|46.72|46.54|46.74|46.56|46.75|46.57|46.72|46.54|5
1736919890000|2025-01-15 05:44:50|46.73|46.55|46.73|46.55|46.76|46.58|46.73|46.55|9
1736919910000|2025-01-15 05:45:10|46.72|46.54|46.76|46.58|46.77|46.59|46.72|46.54|6
1736919920000|2025-01-15 05:45:20|46.77|46.59|46.8|46.62|46.8|46.62|46.77|46.59|3
1736919940000|2025-01-15 05:45:40|46.79|46.61|46.8|46.62|46.8|46.62|46.79|46.61|2
1736919950000|2025-01-15 05:45:50|46.79|46.61|46.82|46.64|46.82|46.64|46.79|46.61|7
1736919960000|2025-01-15 05:46:00|46.84|46.66|46.84|46.66|46.84|46.66|46.84|46.66|1
1736919970000|2025-01-15 05:46:10|46.85|46.67|46.86|46.68|46.86|46.68|46.85|46.67|2
1736919980000|2025-01-15 05:46:20|46.85|46.67|46.86|46.68|46.86|46.68|46.85|46.67|2
1736919990000|2025-01-15 05:46:30|46.85|46.67|46.84|46.66|46.85|46.67|46.83|46.65|4
1736920000000|2025-01-15 05:46:40|46.82|46.64|46.82|46.64|46.82|46.64|46.82|46.64|1
1736920010000|2025-01-15 05:46:50|46.83|46.65|46.82|46.64|46.83|46.65|46.82|46.64|2
1736920020000|2025-01-15 05:47:00|46.83|46.65|46.83|46.65|46.83|46.65|46.82|46.64|3
1736920050000|2025-01-15 05:47:30|46.85|46.67|46.85|46.67|46.85|46.67|46.85|46.67|1
1736920060000|2025-01-15 05:47:40|46.86|46.68|46.86|46.68|46.86|46.68|46.86|46.68|1
1736920080000|2025-01-15 05:48:00|46.87|46.69|46.92|46.74|46.92|46.74|46.87|46.69|6
1736920090000|2025-01-15 05:48:10|46.93|46.75|46.95|46.77|46.95|46.77|46.93|46.75|3
1736920100000|2025-01-15 05:48:20|46.94|46.76|46.94|46.76|46.95|46.77|46.94|46.76|5
1736920110000|2025-01-15 05:48:30|46.95|46.77|46.95|46.77|46.95|46.77|46.95|46.77|1
1736920120000|2025-01-15 05:48:40|46.98|46.8|46.94|46.76|46.98|46.8|46.94|46.76|5
1736920130000|2025-01-15 05:48:50|46.95|46.77|46.95|46.77|46.95|46.77|46.95|46.77|1
1736920150000|2025-01-15 05:49:10|46.98|46.8|46.99|46.81|47|46.82|46.98|46.8|4
1736920160000|2025-01-15 05:49:20|46.98|46.8|46.99|46.81|47|46.82|46.98|46.8|6
1736920170000|2025-01-15 05:49:30|46.98|46.8|46.98|46.8|46.98|46.8|46.98|46.8|1
1736920180000|2025-01-15 05:49:40|46.97|46.79|46.97|46.79|46.97|46.79|46.97|46.79|1
1736920190000|2025-01-15 05:49:50|46.98|46.8|46.98|46.8|46.98|46.8|46.97|46.79|3
1736920200000|2025-01-15 05:50:00|46.99|46.81|47|46.82|47|46.82|46.98|46.8|5
1736920210000|2025-01-15 05:50:10|46.99|46.81|46.99|46.81|46.99|46.81|46.99|46.81|1
1736920220000|2025-01-15 05:50:20|47|46.82|47|46.82|47|46.82|46.99|46.81|5
1736920230000|2025-01-15 05:50:30|46.99|46.81|46.99|46.81|47|46.82|46.99|46.81|3
1736920240000|2025-01-15 05:50:40|46.98|46.8|46.96|46.78|46.98|46.8|46.96|46.78|3
1736920250000|2025-01-15 05:50:50|46.97|46.79|46.96|46.78|46.97|46.79|46.96|46.78|2
1736920260000|2025-01-15 05:51:00|46.97|46.79|46.97|46.79|46.97|46.79|46.96|46.78|3
1736920300000|2025-01-15 05:51:40|46.98|46.8|46.97|46.79|46.98|46.8|46.97|46.79|2
1736920320000|2025-01-15 05:52:00|47|46.82|46.98|46.8|47|46.82|46.98|46.8|3
1736920330000|2025-01-15 05:52:10|46.97|46.79|46.97|46.79|46.97|46.79|46.97|46.79|1
1736920350000|2025-01-15 05:52:30|47|46.82|47|46.82|47.02|46.84|47|46.82|7
1736920360000|2025-01-15 05:52:40|47.01|46.83|47.04|46.86|47.04|46.86|47.01|46.83|2
1736920370000|2025-01-15 05:52:50|47.05|46.87|47.06|46.88|47.06|46.88|47.04|46.86|3
1736920380000|2025-01-15 05:53:00|47.07|46.89|47.06|46.88|47.07|46.89|47.06|46.88|2
1736920390000|2025-01-15 05:53:10|47.05|46.87|47.06|46.88|47.06|46.88|47.03|46.85|6
1736920400000|2025-01-15 05:53:20|47.07|46.89|47.08|46.9|47.08|46.9|47.07|46.89|2
1736920410000|2025-01-15 05:53:30|47.07|46.89|47.07|46.89|47.08|46.9|47.06|46.88|6
1736920420000|2025-01-15 05:53:40|47.06|46.88|47.09|46.91|47.09|46.91|47.06|46.88|2
1736920430000|2025-01-15 05:53:50|47.08|46.9|47.06|46.88|47.08|46.9|47.05|46.87|3
1736920440000|2025-01-15 05:54:00|47.03|46.85|46.97|46.79|47.04|46.86|46.97|46.79|12
1736920450000|2025-01-15 05:54:10|46.98|46.8|46.98|46.8|46.98|46.8|46.97|46.79|3
1736920460000|2025-01-15 05:54:20|46.99|46.81|46.96|46.78|46.99|46.81|46.95|46.77|9
1736920470000|2025-01-15 05:54:30|46.95|46.77|46.92|46.74|46.95|46.77|46.91|46.73|8
1736920480000|2025-01-15 05:54:40|46.93|46.75|46.93|46.75|46.94|46.76|46.93|46.75|3
1736920490000|2025-01-15 05:54:50|46.94|46.76|46.93|46.75|46.94|46.76|46.93|46.75|2
1736920500000|2025-01-15 05:55:00|46.95|46.77|46.96|46.78|46.96|46.78|46.95|46.77|4
1736920510000|2025-01-15 05:55:10|46.97|46.79|46.95|46.77|46.97|46.79|46.95|46.77|3
1736920520000|2025-01-15 05:55:20|46.94|46.76|46.94|46.76|46.94|46.76|46.94|46.76|1
1736920530000|2025-01-15 05:55:30|46.93|46.75|46.93|46.75|46.93|46.75|46.93|46.75|1
1736920540000|2025-01-15 05:55:40|46.94|46.76|46.91|46.73|46.94|46.76|46.89|46.71|6
1736920550000|2025-01-15 05:55:50|46.9|46.72|46.9|46.72|46.9|46.72|46.9|46.72|1
1736920560000|2025-01-15 05:56:00|46.89|46.71|46.9|46.72|46.9|46.72|46.89|46.71|2
1736920570000|2025-01-15 05:56:10|46.89|46.71|46.84|46.66|46.89|46.71|46.81|46.63|6
1736920580000|2025-01-15 05:56:20|46.85|46.67|46.81|46.63|46.85|46.67|46.81|46.63|4
1736920590000|2025-01-15 05:56:30|46.8|46.62|46.78|46.6|46.8|46.62|46.78|46.6|3
1736920600000|2025-01-15 05:56:40|46.77|46.59|46.79|46.61|46.79|46.61|46.77|46.59|5
1736920610000|2025-01-15 05:56:50|46.78|46.6|46.78|46.6|46.79|46.61|46.78|46.6|3
1736920620000|2025-01-15 05:57:00|46.79|46.61|46.77|46.59|46.79|46.61|46.77|46.59|5
1736920630000|2025-01-15 05:57:10|46.76|46.58|46.76|46.58|46.77|46.59|46.76|46.58|3
1736920640000|2025-01-15 05:57:20|46.77|46.59|46.73|46.55|46.77|46.59|46.73|46.55|5
1736920650000|2025-01-15 05:57:30|46.74|46.56|46.74|46.56|46.74|46.56|46.74|46.56|1
1736920660000|2025-01-15 05:57:40|46.73|46.55|46.73|46.55|46.73|46.55|46.73|46.55|1
1736920670000|2025-01-15 05:57:50|46.72|46.54|46.67|46.49|46.72|46.54|46.67|46.49|4
1736920680000|2025-01-15 05:58:00|46.68|46.5|46.73|46.55|46.73|46.55|46.68|46.5|3
1736920690000|2025-01-15 05:58:10|46.76|46.58|46.77|46.59|46.78|46.6|46.76|46.58|3
1736920700000|2025-01-15 05:58:20|46.78|46.6|46.79|46.61|46.79|46.61|46.78|46.6|2
1736920710000|2025-01-15 05:58:30|46.81|46.63|46.8|46.62|46.81|46.63|46.8|46.62|2
1736920720000|2025-01-15 05:58:40|46.79|46.61|46.8|46.62|46.8|46.62|46.78|46.6|4
1736920730000|2025-01-15 05:58:50|46.79|46.61|46.78|46.6|46.79|46.61|46.77|46.59|3
1736920740000|2025-01-15 05:59:00|46.77|46.59|46.77|46.59|46.77|46.59|46.77|46.59|1
1736920750000|2025-01-15 05:59:10|46.78|46.6|46.82|46.64|46.82|46.64|46.78|46.6|7
1736920760000|2025-01-15 05:59:20|46.83|46.65|46.84|46.66|46.84|46.66|46.83|46.65|2
1736920770000|2025-01-15 05:59:30|46.83|46.65|46.83|46.65|46.83|46.65|46.83|46.65|1
1736920780000|2025-01-15 05:59:40|46.82|46.64|46.81|46.63|46.82|46.64|46.81|46.63|2
1736920790000|2025-01-15 05:59:50|46.8|46.62|46.82|46.64|46.82|46.64|46.8|46.62|3
1736920800000|2025-01-15 06:00:00|46.81|46.63|46.8|46.62|46.81|46.63|46.8|46.62|2
1736920810000|2025-01-15 06:00:10|46.78|46.6|46.77|46.59|46.78|46.6|46.77|46.59|2
1736920820000|2025-01-15 06:00:20|46.78|46.6|46.76|46.58|46.78|46.6|46.76|46.58|3
1736920830000|2025-01-15 06:00:30|46.75|46.57|46.75|46.57|46.76|46.58|46.75|46.57|3
1736920840000|2025-01-15 06:00:40|46.76|46.58|46.76|46.58|46.76|46.58|46.75|46.57|3
1736920850000|2025-01-15 06:00:50|46.75|46.57|46.72|46.54|46.75|46.57|46.72|46.54|2
1736920860000|2025-01-15 06:01:00|46.71|46.53|46.71|46.53|46.71|46.53|46.7|46.52|3
1736920870000|2025-01-15 06:01:10|46.7|46.52|46.71|46.53|46.71|46.53|46.7|46.52|4
1736920890000|2025-01-15 06:01:30|46.7|46.52|46.69|46.51|46.7|46.52|46.69|46.51|2
1736920900000|2025-01-15 06:01:40|46.68|46.5|46.73|46.55|46.73|46.55|46.68|46.5|8
1736920910000|2025-01-15 06:01:50|46.74|46.56|46.75|46.57|46.75|46.57|46.73|46.55|4
1736920920000|2025-01-15 06:02:00|46.77|46.59|46.77|46.59|46.78|46.6|46.75|46.57|7
1736920930000|2025-01-15 06:02:10|46.76|46.58|46.69|46.51|46.76|46.58|46.67|46.49|9
1736920940000|2025-01-15 06:02:20|46.68|46.5|46.69|46.51|46.69|46.51|46.68|46.5|4
1736920950000|2025-01-15 06:02:30|46.7|46.52|46.7|46.52|46.7|46.52|46.7|46.52|1
1736920960000|2025-01-15 06:02:40|46.72|46.54|46.73|46.55|46.73|46.55|46.72|46.54|2
1736920970000|2025-01-15 06:02:50|46.74|46.56|46.72|46.54|46.74|46.56|46.72|46.54|3
1736920980000|2025-01-15 06:03:00|46.73|46.55|46.76|46.58|46.76|46.58|46.73|46.55|3
1736920990000|2025-01-15 06:03:10|46.75|46.57|46.74|46.56|46.75|46.57|46.74|46.56|2
1736921000000|2025-01-15 06:03:20|46.75|46.57|46.79|46.61|46.79|46.61|46.75|46.57|4
1736921010000|2025-01-15 06:03:30|46.78|46.6|46.73|46.55|46.78|46.6|46.73|46.55|5
1736921020000|2025-01-15 06:03:40|46.72|46.54|46.72|46.54|46.72|46.54|46.72|46.54|1
1736921030000|2025-01-15 06:03:50|46.73|46.55|46.77|46.59|46.77|46.59|46.73|46.55|4
1736921040000|2025-01-15 06:04:00|46.75|46.57|46.75|46.57|46.76|46.58|46.75|46.57|5
1736921050000|2025-01-15 06:04:10|46.74|46.56|46.74|46.56|46.75|46.57|46.74|46.56|3
1736921060000|2025-01-15 06:04:20|46.73|46.55|46.73|46.55|46.73|46.55|46.73|46.55|1
1736921070000|2025-01-15 06:04:30|46.72|46.54|46.69|46.51|46.72|46.54|46.69|46.51|6
1736921080000|2025-01-15 06:04:40|46.7|46.52|46.68|46.5|46.7|46.52|46.67|46.49|5
1736921090000|2025-01-15 06:04:50|46.69|46.51|46.69|46.51|46.69|46.51|46.69|46.51|1
1736921100000|2025-01-15 06:05:00|46.68|46.5|46.65|46.47|46.69|46.51|46.65|46.47|8
1736921110000|2025-01-15 06:05:10|46.64|46.46|46.64|46.46|46.68|46.5|46.64|46.46|8
1736921130000|2025-01-15 06:05:30|46.65|46.47|46.66|46.48|46.66|46.48|46.65|46.47|2
1736921140000|2025-01-15 06:05:40|46.67|46.49|46.68|46.5|46.68|46.5|46.66|46.48|3
1736921150000|2025-01-15 06:05:50|46.67|46.49|46.71|46.53|46.71|46.53|46.67|46.49|4
1736921160000|2025-01-15 06:06:00|46.7|46.52|46.68|46.5|46.72|46.54|46.67|46.49|10
1736921170000|2025-01-15 06:06:10|46.67|46.49|46.67|46.49|46.67|46.49|46.66|46.48|3
1736921180000|2025-01-15 06:06:20|46.66|46.48|46.71|46.53|46.71|46.53|46.66|46.48|6
1736921190000|2025-01-15 06:06:30|46.7|46.52|46.7|46.52|46.7|46.52|46.7|46.52|1
1736921210000|2025-01-15 06:06:50|46.71|46.53|46.71|46.53|46.71|46.53|46.71|46.53|1
1736921220000|2025-01-15 06:07:00|46.7|46.52|46.7|46.52|46.7|46.52|46.7|46.52|1
1736921230000|2025-01-15 06:07:10|46.69|46.51|46.69|46.51|46.7|46.52|46.69|46.51|3
1736921240000|2025-01-15 06:07:20|46.7|46.52|46.7|46.52|46.7|46.52|46.69|46.51|3
1736921260000|2025-01-15 06:07:40|46.69|46.51|46.69|46.51|46.69|46.51|46.68|46.5|3
1736921270000|2025-01-15 06:07:50|46.68|46.5|46.66|46.48|46.68|46.5|46.66|46.48|3
1736921280000|2025-01-15 06:08:00|46.65|46.47|46.64|46.46|46.65|46.47|46.64|46.46|2
1736921300000|2025-01-15 06:08:20|46.63|46.45|46.6|46.42|46.63|46.45|46.6|46.42|2
1736921310000|2025-01-15 06:08:30|46.59|46.41|46.59|46.41|46.6|46.42|46.59|46.41|3
1736921320000|2025-01-15 06:08:40|46.58|46.4|46.58|46.4|46.58|46.4|46.58|46.4|1
1736921330000|2025-01-15 06:08:50|46.57|46.39|46.52|46.34|46.57|46.39|46.52|46.34|5
1736921340000|2025-01-15 06:09:00|46.53|46.35|46.53|46.35|46.54|46.36|46.53|46.35|5
1736921350000|2025-01-15 06:09:10|46.52|46.34|46.52|46.34|46.53|46.35|46.52|46.34|3
1736921360000|2025-01-15 06:09:20|46.51|46.33|46.5|46.32|46.51|46.33|46.5|46.32|2
1736921370000|2025-01-15 06:09:30|46.51|46.33|46.51|46.33|46.51|46.33|46.51|46.33|1
1736921380000|2025-01-15 06:09:40|46.5|46.32|46.5|46.32|46.5|46.32|46.5|46.32|1
1736921390000|2025-01-15 06:09:50|46.51|46.33|46.57|46.39|46.57|46.39|46.5|46.32|6
1736921400000|2025-01-15 06:10:00|46.56|46.38|46.56|46.38|46.56|46.38|46.55|46.37|3
1736921410000|2025-01-15 06:10:10|46.57|46.39|46.57|46.39|46.57|46.39|46.56|46.38|3
1736921420000|2025-01-15 06:10:20|46.56|46.38|46.51|46.33|46.56|46.38|46.51|46.33|7
1736921440000|2025-01-15 06:10:40|46.52|46.34|46.58|46.4|46.58|46.4|46.51|46.33|8
1736921450000|2025-01-15 06:10:50|46.57|46.39|46.56|46.38|46.57|46.39|46.55|46.37|4
1736921460000|2025-01-15 06:11:00|46.55|46.37|46.54|46.36|46.55|46.37|46.53|46.35|3
1736921480000|2025-01-15 06:11:20|46.55|46.37|46.56|46.38|46.56|46.38|46.55|46.37|4
1736921490000|2025-01-15 06:11:30|46.55|46.37|46.56|46.38|46.56|46.38|46.55|46.37|2
1736921500000|2025-01-15 06:11:40|46.57|46.39|46.57|46.39|46.57|46.39|46.57|46.39|1
1736921510000|2025-01-15 06:11:50|46.56|46.38|46.57|46.39|46.57|46.39|46.56|46.38|2
1736921520000|2025-01-15 06:12:00|46.56|46.38|46.56|46.38|46.56|46.38|46.55|46.37|3
1736921530000|2025-01-15 06:12:10|46.57|46.39|46.57|46.39|46.57|46.39|46.56|46.38|3
1736921540000|2025-01-15 06:12:20|46.6|46.42|46.63|46.45|46.63|46.45|46.6|46.42|3
1736921550000|2025-01-15 06:12:30|46.64|46.46|46.64|46.46|46.64|46.46|46.64|46.46|1
1736921560000|2025-01-15 06:12:40|46.63|46.45|46.64|46.46|46.64|46.46|46.63|46.45|2
1736921570000|2025-01-15 06:12:50|46.65|46.47|46.65|46.47|46.65|46.47|46.65|46.47|1
1736921590000|2025-01-15 06:13:10|46.66|46.48|46.66|46.48|46.66|46.48|46.65|46.47|5
1736921600000|2025-01-15 06:13:20|46.67|46.49|46.67|46.49|46.67|46.49|46.67|46.49|1
1736921610000|2025-01-15 06:13:30|46.66|46.48|46.66|46.48|46.66|46.48|46.66|46.48|1
1736921620000|2025-01-15 06:13:40|46.65|46.47|46.67|46.49|46.67|46.49|46.65|46.47|2
1736921630000|2025-01-15 06:13:50|46.68|46.5|46.69|46.51|46.69|46.51|46.68|46.5|2
1736921640000|2025-01-15 06:14:00|46.7|46.52|46.69|46.51|46.7|46.52|46.67|46.49|4
1736921650000|2025-01-15 06:14:10|46.68|46.5|46.68|46.5|46.69|46.51|46.68|46.5|3
1736921660000|2025-01-15 06:14:20|46.69|46.51|46.73|46.55|46.73|46.55|46.69|46.51|5
1736921670000|2025-01-15 06:14:30|46.72|46.54|46.72|46.54|46.72|46.54|46.72|46.54|1
1736921680000|2025-01-15 06:14:40|46.73|46.55|46.72|46.54|46.73|46.55|46.72|46.54|2
1736921690000|2025-01-15 06:14:50|46.71|46.53|46.7|46.52|46.71|46.53|46.7|46.52|2
1736921700000|2025-01-15 06:15:00|46.68|46.5|46.68|46.5|46.69|46.51|46.68|46.5|3
1736921710000|2025-01-15 06:15:10|46.69|46.51|46.7|46.52|46.7|46.52|46.68|46.5|4
1736921730000|2025-01-15 06:15:30|46.71|46.53|46.73|46.55|46.74|46.56|46.71|46.53|5
1736921740000|2025-01-15 06:15:40|46.74|46.56|46.76|46.58|46.76|46.58|46.74|46.56|3
1736921750000|2025-01-15 06:15:50|46.77|46.59|46.79|46.61|46.8|46.62|46.76|46.58|7
1736921760000|2025-01-15 06:16:00|46.8|46.62|46.83|46.65|46.83|46.65|46.77|46.59|6
1736921770000|2025-01-15 06:16:10|46.84|46.66|46.86|46.68|46.86|46.68|46.84|46.66|5
1736921780000|2025-01-15 06:16:20|46.88|46.7|46.89|46.71|46.89|46.71|46.88|46.7|2
1736921790000|2025-01-15 06:16:30|46.9|46.72|46.92|46.74|46.92|46.74|46.89|46.71|5
1736921800000|2025-01-15 06:16:40|46.91|46.73|46.91|46.73|46.92|46.74|46.91|46.73|3
1736921810000|2025-01-15 06:16:50|46.93|46.75|46.93|46.75|46.93|46.75|46.93|46.75|1
1736921830000|2025-01-15 06:17:10|46.94|46.76|46.93|46.75|46.94|46.76|46.93|46.75|2
1736921840000|2025-01-15 06:17:20|46.89|46.71|46.88|46.7|46.89|46.71|46.88|46.7|2
1736921850000|2025-01-15 06:17:30|46.89|46.71|46.89|46.71|46.89|46.71|46.89|46.71|1
1736921860000|2025-01-15 06:17:40|46.91|46.73|46.88|46.7|46.92|46.74|46.88|46.7|6
1736921870000|2025-01-15 06:17:50|46.86|46.68|46.83|46.65|46.86|46.68|46.83|46.65|4
1736921880000|2025-01-15 06:18:00|46.82|46.64|46.79|46.61|46.82|46.64|46.78|46.6|6
1736921890000|2025-01-15 06:18:10|46.78|46.6|46.77|46.59|46.79|46.61|46.77|46.59|4
1736921900000|2025-01-15 06:18:20|46.76|46.58|46.76|46.58|46.77|46.59|46.75|46.57|4
1736921920000|2025-01-15 06:18:40|46.74|46.56|46.73|46.55|46.74|46.56|46.73|46.55|2
1736921930000|2025-01-15 06:18:50|46.72|46.54|46.72|46.54|46.72|46.54|46.72|46.54|1
1736921940000|2025-01-15 06:19:00|46.69|46.51|46.67|46.49|46.69|46.51|46.67|46.49|3
1736921950000|2025-01-15 06:19:10|46.68|46.5|46.68|46.5|46.68|46.5|46.68|46.5|1
1736921960000|2025-01-15 06:19:20|46.69|46.51|46.69|46.51|46.69|46.51|46.69|46.51|1
1736921970000|2025-01-15 06:19:30|46.68|46.5|46.69|46.51|46.69|46.51|46.68|46.5|2
1736921990000|2025-01-15 06:19:50|46.68|46.5|46.69|46.51|46.69|46.51|46.67|46.49|4
1736922000000|2025-01-15 06:20:00|46.68|46.5|46.67|46.49|46.68|46.5|46.66|46.48|4
1736922010000|2025-01-15 06:20:10|46.68|46.5|46.67|46.49|46.68|46.5|46.67|46.49|2
1736922030000|2025-01-15 06:20:30|46.68|46.5|46.68|46.5|46.69|46.51|46.68|46.5|5
1736922040000|2025-01-15 06:20:40|46.67|46.49|46.67|46.49|46.67|46.49|46.67|46.49|1
1736922050000|2025-01-15 06:20:50|46.66|46.48|46.66|46.48|46.66|46.48|46.66|46.48|1
1736922060000|2025-01-15 06:21:00|46.65|46.47|46.65|46.47|46.66|46.48|46.65|46.47|3
1736922080000|2025-01-15 06:21:20|46.66|46.48|46.65|46.47|46.66|46.48|46.65|46.47|2
1736922100000|2025-01-15 06:21:40|46.62|46.44|46.61|46.43|46.62|46.44|46.61|46.43|2
1736922110000|2025-01-15 06:21:50|46.62|46.44|46.62|46.44|46.63|46.45|46.61|46.43|4
1736922120000|2025-01-15 06:22:00|46.63|46.45|46.64|46.46|46.64|46.46|46.62|46.44|6
1736922130000|2025-01-15 06:22:10|46.63|46.45|46.64|46.46|46.64|46.46|46.63|46.45|2
1736922140000|2025-01-15 06:22:20|46.65|46.47|46.64|46.46|46.65|46.47|46.64|46.46|2
1736922150000|2025-01-15 06:22:30|46.65|46.47|46.64|46.46|46.65|46.47|46.64|46.46|2
1736922160000|2025-01-15 06:22:40|46.65|46.47|46.64|46.46|46.65|46.47|46.64|46.46|2
1736922170000|2025-01-15 06:22:50|46.65|46.47|46.64|46.46|46.65|46.47|46.64|46.46|2
1736922180000|2025-01-15 06:23:00|46.65|46.47|46.72|46.54|46.72|46.54|46.65|46.47|4
1736922190000|2025-01-15 06:23:10|46.73|46.55|46.79|46.61|46.79|46.61|46.73|46.55|7
1736922200000|2025-01-15 06:23:20|46.82|46.64|46.84|46.66|46.84|46.66|46.82|46.64|5
1736922210000|2025-01-15 06:23:30|46.85|46.67|46.84|46.66|46.85|46.67|46.84|46.66|4
1736922220000|2025-01-15 06:23:40|46.85|46.67|46.85|46.67|46.87|46.69|46.85|46.67|4
1736922230000|2025-01-15 06:23:50|46.86|46.68|46.86|46.68|46.86|46.68|46.86|46.68|1
1736922240000|2025-01-15 06:24:00|46.87|46.69|46.93|46.75|46.93|46.75|46.87|46.69|5
1736922250000|2025-01-15 06:24:10|46.94|46.76|46.9|46.72|46.94|46.76|46.89|46.71|5
1736922260000|2025-01-15 06:24:20|46.89|46.71|46.86|46.68|46.89|46.71|46.86|46.68|3
1736922270000|2025-01-15 06:24:30|46.85|46.67|46.87|46.69|46.87|46.69|46.85|46.67|3
1736922280000|2025-01-15 06:24:40|46.84|46.66|46.84|46.66|46.85|46.67|46.83|46.65|4
1736922290000|2025-01-15 06:24:50|46.83|46.65|46.82|46.64|46.83|46.65|46.82|46.64|2
1736922300000|2025-01-15 06:25:00|46.81|46.63|46.82|46.64|46.82|46.64|46.79|46.61|8
1736922310000|2025-01-15 06:25:10|46.81|46.63|46.78|46.6|46.81|46.63|46.78|46.6|6
1736922320000|2025-01-15 06:25:20|46.79|46.61|46.8|46.62|46.8|46.62|46.79|46.61|2
1736922330000|2025-01-15 06:25:30|46.79|46.61|46.8|46.62|46.8|46.62|46.79|46.61|2
1736922340000|2025-01-15 06:25:40|46.79|46.61|46.78|46.6|46.79|46.61|46.78|46.6|2
1736922350000|2025-01-15 06:25:50|46.79|46.61|46.8|46.62|46.8|46.62|46.79|46.61|2
1736922360000|2025-01-15 06:26:00|46.78|46.6|46.78|46.6|46.78|46.6|46.78|46.6|1
1736922370000|2025-01-15 06:26:10|46.77|46.59|46.76|46.58|46.78|46.6|46.75|46.57|6
1736922380000|2025-01-15 06:26:20|46.77|46.59|46.76|46.58|46.77|46.59|46.76|46.58|2
1736922390000|2025-01-15 06:26:30|46.75|46.57|46.73|46.55|46.75|46.57|46.72|46.54|5
1736922400000|2025-01-15 06:26:40|46.72|46.54|46.73|46.55|46.73|46.55|46.72|46.54|2
1736922410000|2025-01-15 06:26:50|46.72|46.54|46.7|46.52|46.73|46.55|46.69|46.51|6
1736922420000|2025-01-15 06:27:00|46.69|46.51|46.69|46.51|46.7|46.52|46.69|46.51|5
1736922440000|2025-01-15 06:27:20|46.7|46.52|46.69|46.51|46.7|46.52|46.69|46.51|4
1736922450000|2025-01-15 06:27:30|46.7|46.52|46.69|46.51|46.7|46.52|46.69|46.51|8
1736922460000|2025-01-15 06:27:40|46.7|46.52|46.7|46.52|46.71|46.53|46.7|46.52|3
1736922480000|2025-01-15 06:28:00|46.68|46.5|46.69|46.51|46.69|46.51|46.68|46.5|2
1736922490000|2025-01-15 06:28:10|46.7|46.52|46.7|46.52|46.7|46.52|46.7|46.52|1
1736922500000|2025-01-15 06:28:20|46.69|46.51|46.7|46.52|46.7|46.52|46.69|46.51|2
1736922520000|2025-01-15 06:28:40|46.69|46.51|46.67|46.49|46.69|46.51|46.67|46.49|7
1736922530000|2025-01-15 06:28:50|46.68|46.5|46.67|46.49|46.68|46.5|46.67|46.49|2
1736922540000|2025-01-15 06:29:00|46.68|46.5|46.68|46.5|46.68|46.5|46.68|46.5|1
1736922550000|2025-01-15 06:29:10|46.67|46.49|46.67|46.49|46.67|46.49|46.67|46.49|1
1736922560000|2025-01-15 06:29:20|46.66|46.48|46.65|46.47|46.66|46.48|46.65|46.47|2
1736922570000|2025-01-15 06:29:30|46.64|46.46|46.64|46.46|46.64|46.46|46.63|46.45|3
1736922580000|2025-01-15 06:29:40|46.65|46.47|46.6|46.42|46.65|46.47|46.6|46.42|6
1736922590000|2025-01-15 06:29:50|46.59|46.41|46.55|46.37|46.59|46.41|46.55|46.37|5
1736922600000|2025-01-15 06:30:00|46.54|46.36|46.54|46.36|46.54|46.36|46.53|46.35|3
1736922610000|2025-01-15 06:30:10|46.57|46.39|46.61|46.43|46.61|46.43|46.56|46.38|4
1736922620000|2025-01-15 06:30:20|46.6|46.42|46.61|46.43|46.61|46.43|46.6|46.42|2
1736922630000|2025-01-15 06:30:30|46.62|46.44|46.61|46.43|46.62|46.44|46.61|46.43|2
1736922640000|2025-01-15 06:30:40|46.6|46.42|46.62|46.44|46.62|46.44|46.6|46.42|3
1736922650000|2025-01-15 06:30:50|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1736922660000|2025-01-15 06:31:00|46.61|46.43|46.55|46.37|46.61|46.43|46.55|46.37|5
1736922670000|2025-01-15 06:31:10|46.56|46.38|46.55|46.37|46.56|46.38|46.55|46.37|6
1736922680000|2025-01-15 06:31:20|46.56|46.38|46.56|46.38|46.57|46.39|46.55|46.37|5
1736922690000|2025-01-15 06:31:30|46.55|46.37|46.55|46.37|46.55|46.37|46.55|46.37|1
1736922700000|2025-01-15 06:31:40|46.56|46.38|46.55|46.37|46.56|46.38|46.55|46.37|2
1736922710000|2025-01-15 06:31:50|46.56|46.38|46.56|46.38|46.57|46.39|46.56|46.38|3
1736922720000|2025-01-15 06:32:00|46.57|46.39|46.6|46.42|46.6|46.42|46.57|46.39|2
1736922730000|2025-01-15 06:32:10|46.59|46.41|46.57|46.39|46.59|46.41|46.57|46.39|2
1736922740000|2025-01-15 06:32:20|46.56|46.38|46.56|46.38|46.56|46.38|46.56|46.38|1
1736922750000|2025-01-15 06:32:30|46.54|46.36|46.54|46.36|46.54|46.36|46.54|46.36|1
1736922760000|2025-01-15 06:32:40|46.53|46.35|46.54|46.36|46.54|46.36|46.53|46.35|2
1736922770000|2025-01-15 06:32:50|46.55|46.37|46.55|46.37|46.55|46.37|46.54|46.36|3
1736922780000|2025-01-15 06:33:00|46.56|46.38|46.68|46.5|46.68|46.5|46.56|46.38|5
1736922790000|2025-01-15 06:33:10|46.69|46.51|46.69|46.51|46.69|46.51|46.69|46.51|1
1736922800000|2025-01-15 06:33:20|46.7|46.52|46.71|46.53|46.71|46.53|46.7|46.52|2
1736922810000|2025-01-15 06:33:30|46.72|46.54|46.68|46.5|46.72|46.54|46.68|46.5|6
1736922830000|2025-01-15 06:33:50|46.69|46.51|46.68|46.5|46.69|46.51|46.68|46.5|4
1736922840000|2025-01-15 06:34:00|46.69|46.51|46.72|46.54|46.72|46.54|46.68|46.5|7
1736922850000|2025-01-15 06:34:10|46.71|46.53|46.7|46.52|46.71|46.53|46.7|46.52|2
1736922860000|2025-01-15 06:34:20|46.69|46.51|46.69|46.51|46.69|46.51|46.69|46.51|1
1736922870000|2025-01-15 06:34:30|46.68|46.5|46.68|46.5|46.68|46.5|46.68|46.5|1
1736922900000|2025-01-15 06:35:00|46.65|46.47|46.63|46.45|46.65|46.47|46.63|46.45|3
1736922910000|2025-01-15 06:35:10|46.65|46.47|46.67|46.49|46.67|46.49|46.65|46.47|3
1736922920000|2025-01-15 06:35:20|46.66|46.48|46.67|46.49|46.67|46.49|46.66|46.48|6
1736922930000|2025-01-15 06:35:30|46.66|46.48|46.67|46.49|46.68|46.5|46.66|46.48|4
1736922940000|2025-01-15 06:35:40|46.66|46.48|46.66|46.48|46.66|46.48|46.66|46.48|1
1736922950000|2025-01-15 06:35:50|46.67|46.49|46.71|46.53|46.71|46.53|46.67|46.49|4
1736922960000|2025-01-15 06:36:00|46.7|46.52|46.72|46.54|46.73|46.55|46.68|46.5|5
1736922970000|2025-01-15 06:36:10|46.74|46.56|46.71|46.53|46.74|46.56|46.71|46.53|3
1736922980000|2025-01-15 06:36:20|46.72|46.54|46.73|46.55|46.73|46.55|46.72|46.54|4
1736922990000|2025-01-15 06:36:30|46.74|46.56|46.73|46.55|46.74|46.56|46.73|46.55|2
1736923000000|2025-01-15 06:36:40|46.74|46.56|46.74|46.56|46.75|46.57|46.74|46.56|3
1736923010000|2025-01-15 06:36:50|46.75|46.57|46.74|46.56|46.75|46.57|46.74|46.56|2
1736923020000|2025-01-15 06:37:00|46.73|46.55|46.75|46.57|46.75|46.57|46.73|46.55|3
1736923030000|2025-01-15 06:37:10|46.76|46.58|46.76|46.58|46.76|46.58|46.76|46.58|1
1736923040000|2025-01-15 06:37:20|46.77|46.59|46.79|46.61|46.79|46.61|46.77|46.59|3
1736923070000|2025-01-15 06:37:50|46.78|46.6|46.78|46.6|46.78|46.6|46.78|46.6|1
1736923080000|2025-01-15 06:38:00|46.79|46.61|46.76|46.58|46.79|46.61|46.76|46.58|5
1736923090000|2025-01-15 06:38:10|46.77|46.59|46.77|46.59|46.77|46.59|46.77|46.59|1
1736923100000|2025-01-15 06:38:20|46.78|46.6|46.8|46.62|46.8|46.62|46.78|46.6|3
1736923110000|2025-01-15 06:38:30|46.82|46.64|46.84|46.66|46.84|46.66|46.82|46.64|3
1736923120000|2025-01-15 06:38:40|46.83|46.65|46.83|46.65|46.83|46.65|46.83|46.65|1
1736923130000|2025-01-15 06:38:50|46.82|46.64|46.81|46.63|46.82|46.64|46.81|46.63|4
1736923140000|2025-01-15 06:39:00|46.79|46.61|46.77|46.59|46.79|46.61|46.77|46.59|7
1736923150000|2025-01-15 06:39:10|46.76|46.58|46.77|46.59|46.78|46.6|46.76|46.58|4
1736923160000|2025-01-15 06:39:20|46.78|46.6|46.78|46.6|46.78|46.6|46.78|46.6|1
1736923170000|2025-01-15 06:39:30|46.79|46.61|46.78|46.6|46.79|46.61|46.78|46.6|2
1736923180000|2025-01-15 06:39:40|46.77|46.59|46.76|46.58|46.77|46.59|46.76|46.58|2
1736923190000|2025-01-15 06:39:50|46.77|46.59|46.76|46.58|46.77|46.59|46.76|46.58|2
1736923200000|2025-01-15 06:40:00|46.77|46.59|46.77|46.59|46.78|46.6|46.76|46.58|5
1736923220000|2025-01-15 06:40:20|46.79|46.61|46.78|46.6|46.8|46.62|46.78|46.6|4
1736923230000|2025-01-15 06:40:30|46.79|46.61|46.79|46.61|46.79|46.61|46.79|46.61|1
1736923250000|2025-01-15 06:40:50|46.8|46.62|46.83|46.65|46.83|46.65|46.8|46.62|4
1736923260000|2025-01-15 06:41:00|46.82|46.64|46.83|46.65|46.84|46.66|46.82|46.64|4
1736923280000|2025-01-15 06:41:20|46.84|46.66|46.84|46.66|46.84|46.66|46.84|46.66|1
1736923290000|2025-01-15 06:41:30|46.83|46.65|46.83|46.65|46.84|46.66|46.82|46.64|5
1736923300000|2025-01-15 06:41:40|46.84|46.66|46.82|46.64|46.84|46.66|46.82|46.64|3
1736923310000|2025-01-15 06:41:50|46.83|46.65|46.83|46.65|46.83|46.65|46.82|46.64|3
1736923320000|2025-01-15 06:42:00|46.84|46.66|46.84|46.66|46.84|46.66|46.84|46.66|1
1736923330000|2025-01-15 06:42:10|46.83|46.65|46.84|46.66|46.84|46.66|46.83|46.65|2
1736923340000|2025-01-15 06:42:20|46.85|46.67|46.9|46.72|46.91|46.73|46.85|46.67|4
1736923350000|2025-01-15 06:42:30|46.88|46.7|46.84|46.66|46.88|46.7|46.82|46.64|9
1736923360000|2025-01-15 06:42:40|46.85|46.67|46.82|46.64|46.85|46.67|46.82|46.64|5
1736923370000|2025-01-15 06:42:50|46.81|46.63|46.83|46.65|46.83|46.65|46.8|46.62|4
1736923380000|2025-01-15 06:43:00|46.82|46.64|46.8|46.62|46.82|46.64|46.8|46.62|4
1736923390000|2025-01-15 06:43:10|46.81|46.63|46.86|46.68|46.86|46.68|46.81|46.63|5
1736923400000|2025-01-15 06:43:20|46.85|46.67|46.85|46.67|46.86|46.68|46.85|46.67|7
1736923410000|2025-01-15 06:43:30|46.86|46.68|46.85|46.67|46.87|46.69|46.85|46.67|4
1736923420000|2025-01-15 06:43:40|46.86|46.68|46.86|46.68|46.87|46.69|46.86|46.68|3
1736923430000|2025-01-15 06:43:50|46.83|46.65|46.81|46.63|46.83|46.65|46.81|46.63|3
1736923440000|2025-01-15 06:44:00|46.8|46.62|46.8|46.62|46.8|46.62|46.79|46.61|3
1736923450000|2025-01-15 06:44:10|46.81|46.63|46.81|46.63|46.82|46.64|46.81|46.63|3
1736923460000|2025-01-15 06:44:20|46.85|46.67|46.86|46.68|46.87|46.69|46.85|46.67|4
1736923480000|2025-01-15 06:44:40|46.87|46.69|46.88|46.7|46.89|46.71|46.87|46.69|4
1736923490000|2025-01-15 06:44:50|46.89|46.71|46.88|46.7|46.89|46.71|46.88|46.7|2
1736923500000|2025-01-15 06:45:00|46.87|46.69|46.85|46.67|46.87|46.69|46.85|46.67|3
1736923510000|2025-01-15 06:45:10|46.84|46.66|46.85|46.67|46.85|46.67|46.83|46.65|4
1736923520000|2025-01-15 06:45:20|46.84|46.66|46.8|46.62|46.84|46.66|46.8|46.62|7
1736923530000|2025-01-15 06:45:30|46.81|46.63|46.83|46.65|46.83|46.65|46.81|46.63|5
1736923540000|2025-01-15 06:45:40|46.85|46.67|46.85|46.67|46.85|46.67|46.85|46.67|1
1736923550000|2025-01-15 06:45:50|46.86|46.68|46.86|46.68|46.86|46.68|46.84|46.66|7
1736923560000|2025-01-15 06:46:00|46.87|46.69|46.87|46.69|46.87|46.69|46.87|46.69|1
1736923570000|2025-01-15 06:46:10|46.9|46.72|46.89|46.71|46.91|46.73|46.89|46.71|4
1736923580000|2025-01-15 06:46:20|46.88|46.7|46.91|46.73|46.91|46.73|46.85|46.67|7
1736923600000|2025-01-15 06:46:40|46.93|46.75|46.95|46.77|46.95|46.77|46.93|46.75|5
1736923610000|2025-01-15 06:46:50|46.92|46.74|46.88|46.7|46.92|46.74|46.88|46.7|3
1736923620000|2025-01-15 06:47:00|46.87|46.69|46.9|46.72|46.9|46.72|46.87|46.69|5
1736923630000|2025-01-15 06:47:10|46.89|46.71|46.9|46.72|46.9|46.72|46.89|46.71|4
1736923640000|2025-01-15 06:47:20|46.93|46.75|46.95|46.77|46.95|46.77|46.93|46.75|7
1736923650000|2025-01-15 06:47:30|46.94|46.76|46.95|46.77|46.95|46.77|46.94|46.76|2
1736923660000|2025-01-15 06:47:40|46.96|46.78|46.96|46.78|46.97|46.79|46.96|46.78|3
1736923670000|2025-01-15 06:47:50|46.97|46.79|46.97|46.79|46.97|46.79|46.97|46.79|1
1736923680000|2025-01-15 06:48:00|46.96|46.78|46.98|46.8|46.98|46.8|46.95|46.77|4
1736923700000|2025-01-15 06:48:20|46.99|46.81|46.99|46.81|46.99|46.81|46.99|46.81|1
1736923710000|2025-01-15 06:48:30|46.98|46.8|46.99|46.81|46.99|46.81|46.97|46.79|4
1736923720000|2025-01-15 06:48:40|46.98|46.8|46.99|46.81|46.99|46.81|46.98|46.8|2
1736923740000|2025-01-15 06:49:00|47.01|46.83|47.03|46.85|47.03|46.85|47.01|46.83|3
1736923750000|2025-01-15 06:49:10|47.04|46.86|47.07|46.89|47.08|46.9|47.04|46.86|8
1736923760000|2025-01-15 06:49:20|47.08|46.9|47.12|46.94|47.12|46.94|47.08|46.9|5
1736923770000|2025-01-15 06:49:30|47.13|46.95|47.15|46.97|47.15|46.97|47.13|46.95|3
1736923780000|2025-01-15 06:49:40|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1736923790000|2025-01-15 06:49:50|47.12|46.94|47.08|46.9|47.12|46.94|47.07|46.89|9
1736923800000|2025-01-15 06:50:00|47.09|46.91|47.1|46.92|47.1|46.92|47.09|46.91|2
1736923810000|2025-01-15 06:50:10|47.12|46.94|47.14|46.96|47.14|46.96|47.12|46.94|7
1736923820000|2025-01-15 06:50:20|47.15|46.97|47.17|46.99|47.17|46.99|47.14|46.96|5
1736923830000|2025-01-15 06:50:30|47.16|46.98|47.18|47|47.18|47|47.16|46.98|3
1736923840000|2025-01-15 06:50:40|47.19|47.01|47.21|47.03|47.21|47.03|47.19|47.01|3
1736923850000|2025-01-15 06:50:50|47.22|47.04|47.22|47.04|47.23|47.05|47.21|47.03|7
1736923860000|2025-01-15 06:51:00|47.23|47.05|47.23|47.05|47.24|47.06|47.23|47.05|3
1736923870000|2025-01-15 06:51:10|47.24|47.06|47.23|47.05|47.24|47.06|47.19|47.01|12
1736923880000|2025-01-15 06:51:20|47.24|47.06|47.22|47.04|47.24|47.06|47.22|47.04|4
1736923890000|2025-01-15 06:51:30|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1736923900000|2025-01-15 06:51:40|47.22|47.04|47.22|47.04|47.23|47.05|47.22|47.04|3
1736923910000|2025-01-15 06:51:50|47.23|47.05|47.21|47.03|47.23|47.05|47.21|47.03|3
1736923920000|2025-01-15 06:52:00|47.22|47.04|47.25|47.07|47.25|47.07|47.22|47.04|3
1736923930000|2025-01-15 06:52:10|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1736923940000|2025-01-15 06:52:20|47.27|47.09|47.26|47.08|47.27|47.09|47.26|47.08|4
1736923950000|2025-01-15 06:52:30|47.28|47.1|47.32|47.14|47.32|47.14|47.28|47.1|5
1736923960000|2025-01-15 06:52:40|47.35|47.17|47.36|47.18|47.36|47.18|47.35|47.17|2
1736923970000|2025-01-15 06:52:50|47.37|47.19|47.41|47.23|47.41|47.23|47.37|47.19|6
1736923980000|2025-01-15 06:53:00|47.37|47.19|47.29|47.11|47.37|47.19|47.29|47.11|9
1736923990000|2025-01-15 06:53:10|47.28|47.1|47.35|47.17|47.35|47.17|47.28|47.1|14
1736924000000|2025-01-15 06:53:20|47.36|47.18|47.39|47.21|47.39|47.21|47.35|47.17|5
1736924030000|2025-01-15 06:53:50|47.41|47.23|47.45|47.27|47.45|47.27|47.41|47.23|5
1736924050000|2025-01-15 06:54:10|47.46|47.28|47.55|47.37|47.56|47.38|47.46|47.28|10
1736924060000|2025-01-15 06:54:20|47.56|47.38|47.52|47.34|47.57|47.39|47.52|47.34|9
1736924070000|2025-01-15 06:54:30|47.51|47.33|47.45|47.27|47.51|47.33|47.45|47.27|10
1736924080000|2025-01-15 06:54:40|47.44|47.26|47.39|47.21|47.44|47.26|47.39|47.21|9
1736924090000|2025-01-15 06:54:50|47.41|47.23|47.35|47.17|47.41|47.23|47.35|47.17|9
1736924100000|2025-01-15 06:55:00|47.34|47.16|47.32|47.14|47.41|47.23|47.32|47.14|21
1736924110000|2025-01-15 06:55:10|47.34|47.16|47.33|47.15|47.36|47.18|47.32|47.14|9
1736924120000|2025-01-15 06:55:20|47.34|47.16|47.3|47.12|47.34|47.16|47.29|47.11|7
1736924130000|2025-01-15 06:55:30|47.29|47.11|47.3|47.12|47.31|47.13|47.29|47.11|17
1736924140000|2025-01-15 06:55:40|47.32|47.14|47.3|47.12|47.32|47.14|47.29|47.11|5
1736924150000|2025-01-15 06:55:50|47.29|47.11|47.36|47.18|47.36|47.18|47.29|47.11|10
1736924160000|2025-01-15 06:56:00|47.35|47.17|47.36|47.18|47.42|47.24|47.35|47.17|10
1736924170000|2025-01-15 06:56:10|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1736924180000|2025-01-15 06:56:20|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1736924190000|2025-01-15 06:56:30|47.35|47.17|47.36|47.18|47.43|47.25|47.35|47.17|11
1736924200000|2025-01-15 06:56:40|47.35|47.17|47.34|47.16|47.37|47.19|47.34|47.16|6
1736924210000|2025-01-15 06:56:50|47.33|47.15|47.34|47.16|47.34|47.16|47.31|47.13|6
1736924220000|2025-01-15 06:57:00|47.33|47.15|47.28|47.1|47.33|47.15|47.28|47.1|4
1736924230000|2025-01-15 06:57:10|47.27|47.09|47.29|47.11|47.3|47.12|47.27|47.09|6
1736924240000|2025-01-15 06:57:20|47.28|47.1|47.27|47.09|47.29|47.11|47.27|47.09|4
1736924250000|2025-01-15 06:57:30|47.26|47.08|47.27|47.09|47.27|47.09|47.26|47.08|6
1736924260000|2025-01-15 06:57:40|47.26|47.08|47.26|47.08|47.27|47.09|47.26|47.08|3
1736924270000|2025-01-15 06:57:50|47.25|47.07|47.26|47.08|47.26|47.08|47.25|47.07|4
1736924280000|2025-01-15 06:58:00|47.25|47.07|47.19|47.01|47.25|47.07|47.19|47.01|6
1736924290000|2025-01-15 06:58:10|47.18|47|47.14|46.96|47.18|47|47.14|46.96|4
1736924300000|2025-01-15 06:58:20|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|2
1736924310000|2025-01-15 06:58:30|47.13|46.95|47.16|46.98|47.16|46.98|47.12|46.94|6
1736924320000|2025-01-15 06:58:40|47.15|46.97|47.14|46.96|47.15|46.97|47.14|46.96|2
1736924330000|2025-01-15 06:58:50|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|2
1736924340000|2025-01-15 06:59:00|47.14|46.96|47.13|46.95|47.14|46.96|47.13|46.95|2
1736924350000|2025-01-15 06:59:10|47.12|46.94|47.14|46.96|47.14|46.96|47.12|46.94|3
1736924370000|2025-01-15 06:59:30|47.15|46.97|47.13|46.95|47.15|46.97|47.13|46.95|3
1736924380000|2025-01-15 06:59:40|47.12|46.94|47.04|46.86|47.12|46.94|47.03|46.85|7
1736924390000|2025-01-15 06:59:50|47.06|46.88|47.04|46.86|47.06|46.88|47.04|46.86|4
1736924400000|2025-01-15 07:00:00|47.03|46.85|46.99|46.81|47.04|46.86|46.99|46.81|6
1736924410000|2025-01-15 07:00:10|46.98|46.8|46.95|46.77|46.98|46.8|46.95|46.77|4
1736924420000|2025-01-15 07:00:20|46.96|46.78|46.95|46.77|46.97|46.79|46.95|46.77|3
1736924440000|2025-01-15 07:00:40|46.97|46.79|46.97|46.79|46.97|46.79|46.97|46.79|1
1736924450000|2025-01-15 07:00:50|46.98|46.8|47.01|46.83|47.01|46.83|46.98|46.8|7
1736924460000|2025-01-15 07:01:00|47|46.82|46.95|46.77|47|46.82|46.95|46.77|7
1736924470000|2025-01-15 07:01:10|46.94|46.76|46.94|46.76|46.94|46.76|46.93|46.75|7
1736924480000|2025-01-15 07:01:20|46.93|46.75|46.93|46.75|46.94|46.76|46.93|46.75|5
1736924490000|2025-01-15 07:01:30|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1736924500000|2025-01-15 07:01:40|46.91|46.73|46.91|46.73|46.91|46.73|46.9|46.72|3
1736924510000|2025-01-15 07:01:50|46.9|46.72|46.9|46.72|46.9|46.72|46.9|46.72|1
1736924520000|2025-01-15 07:02:00|46.91|46.73|46.94|46.76|46.94|46.76|46.9|46.72|5
1736924530000|2025-01-15 07:02:10|46.96|46.78|47.01|46.83|47.02|46.84|46.96|46.78|5
1736924540000|2025-01-15 07:02:20|47|46.82|47|46.82|47|46.82|46.99|46.81|5
1736924550000|2025-01-15 07:02:30|46.99|46.81|47.03|46.85|47.03|46.85|46.99|46.81|5
1736924560000|2025-01-15 07:02:40|47.02|46.84|47.01|46.83|47.03|46.85|47.01|46.83|5
1736924570000|2025-01-15 07:02:50|46.99|46.81|47.02|46.84|47.02|46.84|46.98|46.8|8
1736924580000|2025-01-15 07:03:00|47.01|46.83|47.01|46.83|47.04|46.86|46.99|46.81|9
1736924590000|2025-01-15 07:03:10|47.02|46.84|47.07|46.89|47.07|46.89|47.02|46.84|4
1736924600000|2025-01-15 07:03:20|47.05|46.87|47.04|46.86|47.05|46.87|47.04|46.86|2
1736924610000|2025-01-15 07:03:30|47.05|46.87|47.1|46.92|47.11|46.93|47.05|46.87|11
1736924620000|2025-01-15 07:03:40|47.09|46.91|47.11|46.93|47.11|46.93|47.09|46.91|3
1736924630000|2025-01-15 07:03:50|47.1|46.92|47.09|46.91|47.1|46.92|47.08|46.9|3
1736924640000|2025-01-15 07:04:00|47.08|46.9|47.12|46.94|47.12|46.94|47.08|46.9|4
1736924650000|2025-01-15 07:04:10|47.11|46.93|47.1|46.92|47.12|46.94|47.1|46.92|4
1736924660000|2025-01-15 07:04:20|47.09|46.91|47.05|46.87|47.09|46.91|47.05|46.87|5
1736924670000|2025-01-15 07:04:30|47.04|46.86|47|46.82|47.04|46.86|47|46.82|5
1736924680000|2025-01-15 07:04:40|46.99|46.81|46.98|46.8|46.99|46.81|46.97|46.79|4
1736924700000|2025-01-15 07:05:00|46.99|46.81|46.99|46.81|47|46.82|46.98|46.8|7
1736924720000|2025-01-15 07:05:20|47|46.82|47.03|46.85|47.03|46.85|47|46.82|3
1736924730000|2025-01-15 07:05:30|47.05|46.87|47.05|46.87|47.05|46.87|47.04|46.86|3
1736924740000|2025-01-15 07:05:40|47.06|46.88|47.05|46.87|47.06|46.88|47.05|46.87|4
1736924750000|2025-01-15 07:05:50|47.06|46.88|47.11|46.93|47.11|46.93|47.06|46.88|3
1736924760000|2025-01-15 07:06:00|47.1|46.92|47.1|46.92|47.1|46.92|47.09|46.91|3
1736924770000|2025-01-15 07:06:10|47.09|46.91|47.07|46.89|47.1|46.92|47.07|46.89|5
1736924780000|2025-01-15 07:06:20|47.06|46.88|47.05|46.87|47.06|46.88|47.04|46.86|4
1736924790000|2025-01-15 07:06:30|47.04|46.86|47.06|46.88|47.06|46.88|47.03|46.85|5
1736924820000|2025-01-15 07:07:00|47.05|46.87|47.13|46.95|47.13|46.95|47.05|46.87|11
1736924830000|2025-01-15 07:07:10|47.14|46.96|47.18|47|47.18|47|47.13|46.95|5
1736924840000|2025-01-15 07:07:20|47.19|47.01|47.22|47.04|47.23|47.05|47.19|47.01|5
1736924850000|2025-01-15 07:07:30|47.23|47.05|47.19|47.01|47.24|47.06|47.19|47.01|7
1736924860000|2025-01-15 07:07:40|47.18|47|47.2|47.02|47.2|47.02|47.18|47|2
1736924870000|2025-01-15 07:07:50|47.21|47.03|47.23|47.05|47.23|47.05|47.21|47.03|3
1736924880000|2025-01-15 07:08:00|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|4
1736924890000|2025-01-15 07:08:10|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1736924900000|2025-01-15 07:08:20|47.27|47.09|47.26|47.08|47.27|47.09|47.26|47.08|2
1736924930000|2025-01-15 07:08:50|47.25|47.07|47.24|47.06|47.25|47.07|47.24|47.06|2
1736924940000|2025-01-15 07:09:00|47.23|47.05|47.19|47.01|47.23|47.05|47.17|46.99|10
1736924950000|2025-01-15 07:09:10|47.18|47|47.21|47.03|47.21|47.03|47.17|46.99|6
1736924960000|2025-01-15 07:09:20|47.22|47.04|47.19|47.01|47.22|47.04|47.19|47.01|4
1736924970000|2025-01-15 07:09:30|47.18|47|47.19|47.01|47.19|47.01|47.18|47|4
1736924980000|2025-01-15 07:09:40|47.17|46.99|47.17|46.99|47.17|46.99|47.17|46.99|1
1736924990000|2025-01-15 07:09:50|47.16|46.98|47.17|46.99|47.18|47|47.16|46.98|7
1736925000000|2025-01-15 07:10:00|47.19|47.01|47.25|47.07|47.25|47.07|47.17|46.99|9
1736925010000|2025-01-15 07:10:10|47.24|47.06|47.2|47.02|47.24|47.06|47.2|47.02|6
1736925020000|2025-01-15 07:10:20|47.19|47.01|47.25|47.07|47.25|47.07|47.19|47.01|6
1736925030000|2025-01-15 07:10:30|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|2
1736925040000|2025-01-15 07:10:40|47.23|47.05|47.21|47.03|47.23|47.05|47.21|47.03|3
1736925050000|2025-01-15 07:10:50|47.2|47.02|47.23|47.05|47.24|47.06|47.2|47.02|5
1736925060000|2025-01-15 07:11:00|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|6
1736925070000|2025-01-15 07:11:10|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1736925080000|2025-01-15 07:11:20|47.25|47.07|47.27|47.09|47.27|47.09|47.25|47.07|3
1736925110000|2025-01-15 07:11:50|47.29|47.11|47.28|47.1|47.29|47.11|47.28|47.1|2
1736925120000|2025-01-15 07:12:00|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736925130000|2025-01-15 07:12:10|47.23|47.05|47.2|47.02|47.23|47.05|47.19|47.01|6
1736925140000|2025-01-15 07:12:20|47.21|47.03|47.21|47.03|47.21|47.03|47.21|47.03|1
1736925150000|2025-01-15 07:12:30|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1736925170000|2025-01-15 07:12:50|47.21|47.03|47.21|47.03|47.22|47.04|47.21|47.03|5
1736925180000|2025-01-15 07:13:00|47.22|47.04|47.22|47.04|47.23|47.05|47.2|47.02|6
1736925190000|2025-01-15 07:13:10|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1736925200000|2025-01-15 07:13:20|47.18|47|47.17|46.99|47.18|47|47.17|46.99|2
1736925210000|2025-01-15 07:13:30|47.16|46.98|47.16|46.98|47.16|46.98|47.15|46.97|3
1736925220000|2025-01-15 07:13:40|47.15|46.97|47.15|46.97|47.15|46.97|47.15|46.97|1
1736925230000|2025-01-15 07:13:50|47.12|46.94|47.12|46.94|47.12|46.94|47.11|46.93|3
1736925240000|2025-01-15 07:14:00|47.13|46.95|47.16|46.98|47.17|46.99|47.13|46.95|6
1736925250000|2025-01-15 07:14:10|47.17|46.99|47.16|46.98|47.17|46.99|47.16|46.98|2
1736925270000|2025-01-15 07:14:30|47.17|46.99|47.17|46.99|47.17|46.99|47.16|46.98|3
1736925290000|2025-01-15 07:14:50|47.19|47.01|47.21|47.03|47.21|47.03|47.19|47.01|3
1736925300000|2025-01-15 07:15:00|47.22|47.04|47.27|47.09|47.27|47.09|47.22|47.04|3
1736925310000|2025-01-15 07:15:10|47.28|47.1|47.36|47.18|47.36|47.18|47.28|47.1|6
1736925330000|2025-01-15 07:15:30|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736925340000|2025-01-15 07:15:40|47.39|47.21|47.48|47.3|47.48|47.3|47.39|47.21|7
1736925350000|2025-01-15 07:15:50|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1736925360000|2025-01-15 07:16:00|47.52|47.34|47.52|47.34|47.53|47.35|47.52|47.34|5
1736925370000|2025-01-15 07:16:10|47.51|47.33|47.45|47.27|47.52|47.34|47.45|47.27|12
1736925380000|2025-01-15 07:16:20|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|2
1736925390000|2025-01-15 07:16:30|47.49|47.31|47.52|47.34|47.52|47.34|47.47|47.29|3
1736925400000|2025-01-15 07:16:40|47.51|47.33|47.53|47.35|47.53|47.35|47.5|47.32|5
1736925410000|2025-01-15 07:16:50|47.54|47.36|47.51|47.33|47.54|47.36|47.51|47.33|2
1736925420000|2025-01-15 07:17:00|47.49|47.31|47.5|47.32|47.51|47.33|47.49|47.31|4
1736925430000|2025-01-15 07:17:10|47.49|47.31|47.51|47.33|47.52|47.34|47.48|47.3|5
1736925440000|2025-01-15 07:17:20|47.52|47.34|47.51|47.33|47.54|47.36|47.51|47.33|8
1736925450000|2025-01-15 07:17:30|47.49|47.31|47.48|47.3|47.49|47.31|47.45|47.27|10
1736925460000|2025-01-15 07:17:40|47.47|47.29|47.45|47.27|47.47|47.29|47.43|47.25|6
1736925470000|2025-01-15 07:17:50|47.42|47.24|47.44|47.26|47.45|47.27|47.42|47.24|5
1736925480000|2025-01-15 07:18:00|47.45|47.27|47.43|47.25|47.45|47.27|47.42|47.24|5
1736925490000|2025-01-15 07:18:10|47.4|47.22|47.4|47.22|47.4|47.22|47.39|47.21|3
1736925500000|2025-01-15 07:18:20|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|4
1736925510000|2025-01-15 07:18:30|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|2
1736925520000|2025-01-15 07:18:40|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736925530000|2025-01-15 07:18:50|47.4|47.22|47.39|47.21|47.4|47.22|47.39|47.21|2
1736925540000|2025-01-15 07:19:00|47.4|47.22|47.4|47.22|47.4|47.22|47.39|47.21|3
1736925550000|2025-01-15 07:19:10|47.38|47.2|47.37|47.19|47.38|47.2|47.36|47.18|3
1736925560000|2025-01-15 07:19:20|47.36|47.18|47.38|47.2|47.38|47.2|47.36|47.18|3
1736925580000|2025-01-15 07:19:40|47.4|47.22|47.41|47.23|47.41|47.23|47.4|47.22|2
1736925600000|2025-01-15 07:20:00|47.4|47.22|47.4|47.22|47.41|47.23|47.4|47.22|3
1736925610000|2025-01-15 07:20:10|47.41|47.23|47.52|47.34|47.52|47.34|47.41|47.23|8
1736925620000|2025-01-15 07:20:20|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|2
1736925630000|2025-01-15 07:20:30|47.55|47.37|47.59|47.41|47.59|47.41|47.55|47.37|4
1736925640000|2025-01-15 07:20:40|47.62|47.44|47.71|47.53|47.74|47.56|47.62|47.44|14
1736925650000|2025-01-15 07:20:50|47.68|47.5|47.66|47.48|47.7|47.52|47.66|47.48|11
1736925660000|2025-01-15 07:21:00|47.68|47.5|47.7|47.52|47.71|47.53|47.67|47.49|14
1736925670000|2025-01-15 07:21:10|47.71|47.53|47.75|47.57|47.77|47.59|47.71|47.53|8
1736925680000|2025-01-15 07:21:20|47.74|47.56|47.78|47.6|47.78|47.6|47.74|47.56|5
1736925690000|2025-01-15 07:21:30|47.77|47.59|47.8|47.62|47.8|47.62|47.77|47.59|3
1736925700000|2025-01-15 07:21:40|47.83|47.65|47.82|47.64|47.84|47.66|47.82|47.64|7
1736925710000|2025-01-15 07:21:50|47.81|47.63|47.8|47.62|47.84|47.66|47.79|47.61|8
1736925720000|2025-01-15 07:22:00|47.79|47.61|47.81|47.63|47.82|47.64|47.79|47.61|13
1736925730000|2025-01-15 07:22:10|47.8|47.62|47.69|47.51|47.81|47.63|47.68|47.5|14
1736925740000|2025-01-15 07:22:20|47.68|47.5|47.64|47.46|47.68|47.5|47.64|47.46|6
1736925750000|2025-01-15 07:22:30|47.63|47.45|47.63|47.45|47.63|47.45|47.61|47.43|7
1736925760000|2025-01-15 07:22:40|47.62|47.44|47.63|47.45|47.64|47.46|47.62|47.44|6
1736925770000|2025-01-15 07:22:50|47.64|47.46|47.68|47.5|47.7|47.52|47.64|47.46|5
1736925780000|2025-01-15 07:23:00|47.69|47.51|47.68|47.5|47.69|47.51|47.66|47.48|7
1736925790000|2025-01-15 07:23:10|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|5
1736925800000|2025-01-15 07:23:20|47.72|47.54|47.71|47.53|47.73|47.55|47.71|47.53|6
1736925810000|2025-01-15 07:23:30|47.72|47.54|47.72|47.54|47.73|47.55|47.71|47.53|5
1736925820000|2025-01-15 07:23:40|47.73|47.55|47.72|47.54|47.74|47.56|47.71|47.53|7
1736925830000|2025-01-15 07:23:50|47.73|47.55|47.67|47.49|47.74|47.56|47.67|47.49|7
1736925840000|2025-01-15 07:24:00|47.68|47.5|47.63|47.45|47.68|47.5|47.63|47.45|8
1736925850000|2025-01-15 07:24:10|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1736925880000|2025-01-15 07:24:40|47.61|47.43|47.61|47.43|47.62|47.44|47.61|47.43|3
1736925890000|2025-01-15 07:24:50|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|3
1736925900000|2025-01-15 07:25:00|47.63|47.45|47.52|47.34|47.63|47.45|47.52|47.34|7
1736925910000|2025-01-15 07:25:10|47.51|47.33|47.51|47.33|47.51|47.33|47.49|47.31|9
1736925920000|2025-01-15 07:25:20|47.5|47.32|47.48|47.3|47.5|47.32|47.48|47.3|4
1736925930000|2025-01-15 07:25:30|47.45|47.27|47.41|47.23|47.45|47.27|47.41|47.23|4
1736925940000|2025-01-15 07:25:40|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1736925950000|2025-01-15 07:25:50|47.42|47.24|47.44|47.26|47.45|47.27|47.42|47.24|5
1736925960000|2025-01-15 07:26:00|47.45|47.27|47.5|47.32|47.53|47.35|47.44|47.26|10
1736925970000|2025-01-15 07:26:10|47.49|47.31|47.47|47.29|47.49|47.31|47.46|47.28|5
1736925980000|2025-01-15 07:26:20|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1736925990000|2025-01-15 07:26:30|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736926000000|2025-01-15 07:26:40|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|4
1736926010000|2025-01-15 07:26:50|47.49|47.31|47.5|47.32|47.51|47.33|47.48|47.3|7
1736926020000|2025-01-15 07:27:00|47.51|47.33|47.49|47.31|47.52|47.34|47.49|47.31|5
1736926040000|2025-01-15 07:27:20|47.51|47.33|47.51|47.33|47.53|47.35|47.51|47.33|3
1736926050000|2025-01-15 07:27:30|47.54|47.36|47.56|47.38|47.57|47.39|47.54|47.36|7
1736926060000|2025-01-15 07:27:40|47.55|47.37|47.53|47.35|47.56|47.38|47.52|47.34|5
1736926070000|2025-01-15 07:27:50|47.54|47.36|47.53|47.35|47.55|47.37|47.53|47.35|4
1736926080000|2025-01-15 07:28:00|47.52|47.34|47.54|47.36|47.62|47.44|47.52|47.34|11
1736926090000|2025-01-15 07:28:10|47.53|47.35|47.56|47.38|47.57|47.39|47.53|47.35|5
1736926100000|2025-01-15 07:28:20|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1736926130000|2025-01-15 07:28:50|47.54|47.36|47.43|47.25|47.54|47.36|47.43|47.25|6
1736926140000|2025-01-15 07:29:00|47.42|47.24|47.5|47.32|47.5|47.32|47.42|47.24|8
1736926170000|2025-01-15 07:29:30|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1736926180000|2025-01-15 07:29:40|47.49|47.31|47.49|47.31|47.49|47.31|47.47|47.29|4
1736926190000|2025-01-15 07:29:50|47.48|47.3|47.5|47.32|47.5|47.32|47.48|47.3|3
1736926200000|2025-01-15 07:30:00|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736926210000|2025-01-15 07:30:10|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736926220000|2025-01-15 07:30:20|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1736926230000|2025-01-15 07:30:30|47.44|47.26|47.4|47.22|47.44|47.26|47.4|47.22|6
1736926240000|2025-01-15 07:30:40|47.39|47.21|47.4|47.22|47.41|47.23|47.39|47.21|4
1736926250000|2025-01-15 07:30:50|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|2
1736926260000|2025-01-15 07:31:00|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1736926270000|2025-01-15 07:31:10|47.38|47.2|47.33|47.15|47.38|47.2|47.33|47.15|4
1736926290000|2025-01-15 07:31:30|47.32|47.14|47.29|47.11|47.32|47.14|47.29|47.11|4
1736926300000|2025-01-15 07:31:40|47.28|47.1|47.29|47.11|47.31|47.13|47.27|47.09|9
1736926310000|2025-01-15 07:31:50|47.28|47.1|47.28|47.1|47.28|47.1|47.27|47.09|5
1736926320000|2025-01-15 07:32:00|47.29|47.11|47.32|47.14|47.33|47.15|47.29|47.11|5
1736926330000|2025-01-15 07:32:10|47.34|47.16|47.33|47.15|47.34|47.16|47.33|47.15|2
1736926340000|2025-01-15 07:32:20|47.34|47.16|47.37|47.19|47.38|47.2|47.34|47.16|4
1736926350000|2025-01-15 07:32:30|47.36|47.18|47.34|47.16|47.37|47.19|47.34|47.16|5
1736926360000|2025-01-15 07:32:40|47.33|47.15|47.29|47.11|47.33|47.15|47.29|47.11|5
1736926370000|2025-01-15 07:32:50|47.3|47.12|47.28|47.1|47.3|47.12|47.28|47.1|3
1736926380000|2025-01-15 07:33:00|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736926400000|2025-01-15 07:33:20|47.28|47.1|47.28|47.1|47.29|47.11|47.28|47.1|5
1736926420000|2025-01-15 07:33:40|47.27|47.09|47.28|47.1|47.28|47.1|47.27|47.09|2
1736926430000|2025-01-15 07:33:50|47.35|47.17|47.36|47.18|47.36|47.18|47.34|47.16|3
1736926440000|2025-01-15 07:34:00|47.34|47.16|47.37|47.19|47.37|47.19|47.33|47.15|7
1736926450000|2025-01-15 07:34:10|47.36|47.18|47.33|47.15|47.36|47.18|47.31|47.13|5
1736926460000|2025-01-15 07:34:20|47.32|47.14|47.32|47.14|47.32|47.14|47.32|47.14|1
1736926470000|2025-01-15 07:34:30|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1736926480000|2025-01-15 07:34:40|47.28|47.1|47.28|47.1|47.28|47.1|47.28|47.1|1
1736926500000|2025-01-15 07:35:00|47.29|47.11|47.33|47.15|47.35|47.17|47.28|47.1|6
1736926510000|2025-01-15 07:35:10|47.32|47.14|47.31|47.13|47.35|47.17|47.31|47.13|4
1736926520000|2025-01-15 07:35:20|47.3|47.12|47.31|47.13|47.31|47.13|47.29|47.11|3
1736926530000|2025-01-15 07:35:30|47.32|47.14|47.35|47.17|47.35|47.17|47.31|47.13|4
1736926540000|2025-01-15 07:35:40|47.37|47.19|47.4|47.22|47.4|47.22|47.37|47.19|4
1736926550000|2025-01-15 07:35:50|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1736926560000|2025-01-15 07:36:00|47.39|47.21|47.34|47.16|47.39|47.21|47.34|47.16|6
1736926570000|2025-01-15 07:36:10|47.33|47.15|47.31|47.13|47.33|47.15|47.31|47.13|2
1736926580000|2025-01-15 07:36:20|47.32|47.14|47.29|47.11|47.33|47.15|47.29|47.11|5
1736926590000|2025-01-15 07:36:30|47.28|47.1|47.34|47.16|47.34|47.16|47.28|47.1|3
1736926600000|2025-01-15 07:36:40|47.33|47.15|47.35|47.17|47.35|47.17|47.33|47.15|4
1736926610000|2025-01-15 07:36:50|47.34|47.16|47.34|47.16|47.34|47.16|47.34|47.16|1
1736926620000|2025-01-15 07:37:00|47.33|47.15|47.39|47.21|47.39|47.21|47.33|47.15|6
1736926630000|2025-01-15 07:37:10|47.38|47.2|47.36|47.18|47.38|47.2|47.36|47.18|3
1736926650000|2025-01-15 07:37:30|47.38|47.2|47.4|47.22|47.4|47.22|47.38|47.2|3
1736926660000|2025-01-15 07:37:40|47.39|47.21|47.38|47.2|47.4|47.22|47.38|47.2|4
1736926670000|2025-01-15 07:37:50|47.37|47.19|47.38|47.2|47.39|47.21|47.36|47.18|6
1736926680000|2025-01-15 07:38:00|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|2
1736926690000|2025-01-15 07:38:10|47.39|47.21|47.4|47.22|47.4|47.22|47.39|47.21|2
1736926700000|2025-01-15 07:38:20|47.44|47.26|47.44|47.26|47.47|47.29|47.44|47.26|7
1736926710000|2025-01-15 07:38:30|47.45|47.27|47.5|47.32|47.5|47.32|47.45|47.27|6
1736926730000|2025-01-15 07:38:50|47.51|47.33|47.55|47.37|47.55|47.37|47.51|47.33|4
1736926740000|2025-01-15 07:39:00|47.54|47.36|47.45|47.27|47.54|47.36|47.45|47.27|7
1736926750000|2025-01-15 07:39:10|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|2
1736926760000|2025-01-15 07:39:20|47.49|47.31|47.48|47.3|47.52|47.34|47.48|47.3|7
1736926770000|2025-01-15 07:39:30|47.47|47.29|47.47|47.29|47.48|47.3|47.47|47.29|3
1736926780000|2025-01-15 07:39:40|47.46|47.28|47.44|47.26|47.46|47.28|47.44|47.26|3
1736926800000|2025-01-15 07:40:00|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736926810000|2025-01-15 07:40:10|47.45|47.27|47.46|47.28|47.46|47.28|47.45|47.27|2
1736926820000|2025-01-15 07:40:20|47.47|47.29|47.56|47.38|47.56|47.38|47.47|47.29|6
1736926830000|2025-01-15 07:40:30|47.54|47.36|47.56|47.38|47.56|47.38|47.53|47.35|4
1736926840000|2025-01-15 07:40:40|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|2
1736926850000|2025-01-15 07:40:50|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1736926860000|2025-01-15 07:41:00|47.61|47.43|47.63|47.45|47.64|47.46|47.61|47.43|5
1736926870000|2025-01-15 07:41:10|47.62|47.44|47.63|47.45|47.64|47.46|47.62|47.44|4
1736926880000|2025-01-15 07:41:20|47.62|47.44|47.62|47.44|47.62|47.44|47.61|47.43|3
1736926890000|2025-01-15 07:41:30|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|2
1736926900000|2025-01-15 07:41:40|47.69|47.51|47.72|47.54|47.72|47.54|47.69|47.51|4
1736926910000|2025-01-15 07:41:50|47.73|47.55|47.82|47.64|47.82|47.64|47.73|47.55|7
1736926920000|2025-01-15 07:42:00|47.83|47.65|47.86|47.68|47.87|47.69|47.83|47.65|5
1736926930000|2025-01-15 07:42:10|47.85|47.67|47.86|47.68|47.87|47.69|47.84|47.66|8
1736926940000|2025-01-15 07:42:20|47.84|47.66|47.95|47.77|47.95|47.77|47.84|47.66|11
1736926950000|2025-01-15 07:42:30|47.94|47.76|47.9|47.72|47.94|47.76|47.89|47.71|7
1736926960000|2025-01-15 07:42:40|47.89|47.71|47.92|47.74|47.93|47.75|47.89|47.71|7
1736926970000|2025-01-15 07:42:50|47.93|47.75|47.92|47.74|47.93|47.75|47.92|47.74|2
1736926980000|2025-01-15 07:43:00|47.91|47.73|47.98|47.8|47.98|47.8|47.91|47.73|10
1736926990000|2025-01-15 07:43:10|47.97|47.79|47.99|47.81|48|47.82|47.97|47.79|15
1736927000000|2025-01-15 07:43:20|48|47.82|48|47.82|48|47.82|47.98|47.8|6
1736927010000|2025-01-15 07:43:30|47.99|47.81|48.01|47.83|48.01|47.83|47.99|47.81|3
1736927020000|2025-01-15 07:43:40|48.02|47.84|48.01|47.83|48.02|47.84|48.01|47.83|2
1736927030000|2025-01-15 07:43:50|48|47.82|48.02|47.84|48.02|47.84|47.97|47.79|11
1736927040000|2025-01-15 07:44:00|48.01|47.83|48.01|47.83|48.02|47.84|48|47.82|6
1736927050000|2025-01-15 07:44:10|48|47.82|48.01|47.83|48.02|47.84|47.98|47.8|10
1736927060000|2025-01-15 07:44:20|48|47.82|47.99|47.81|48|47.82|47.99|47.81|4
1736927070000|2025-01-15 07:44:30|47.97|47.79|47.95|47.77|47.98|47.8|47.95|47.77|5
1736927080000|2025-01-15 07:44:40|47.94|47.76|47.94|47.76|47.96|47.78|47.94|47.76|5
1736927090000|2025-01-15 07:44:50|47.93|47.75|47.87|47.69|47.93|47.75|47.87|47.69|6
1736927100000|2025-01-15 07:45:00|47.86|47.68|47.86|47.68|47.89|47.71|47.8|47.62|13
1736927110000|2025-01-15 07:45:10|47.87|47.69|47.84|47.66|47.87|47.69|47.84|47.66|6
1736927120000|2025-01-15 07:45:20|47.81|47.63|47.83|47.65|47.83|47.65|47.8|47.62|7
1736927130000|2025-01-15 07:45:30|47.84|47.66|47.82|47.64|47.9|47.72|47.82|47.64|10
1736927140000|2025-01-15 07:45:40|47.81|47.63|47.84|47.66|47.84|47.66|47.81|47.63|4
1736927150000|2025-01-15 07:45:50|47.86|47.68|47.89|47.71|47.9|47.72|47.86|47.68|6
1736927160000|2025-01-15 07:46:00|47.9|47.72|47.87|47.69|47.9|47.72|47.86|47.68|3
1736927170000|2025-01-15 07:46:10|47.86|47.68|47.87|47.69|47.87|47.69|47.85|47.67|4
1736927180000|2025-01-15 07:46:20|47.88|47.7|47.93|47.75|47.93|47.75|47.87|47.69|6
1736927190000|2025-01-15 07:46:30|47.92|47.74|47.88|47.7|47.92|47.74|47.88|47.7|7
1736927200000|2025-01-15 07:46:40|47.86|47.68|47.87|47.69|47.88|47.7|47.86|47.68|4
1736927210000|2025-01-15 07:46:50|47.86|47.68|47.86|47.68|47.87|47.69|47.85|47.67|5
1736927220000|2025-01-15 07:47:00|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1736927230000|2025-01-15 07:47:10|47.89|47.71|47.9|47.72|47.91|47.73|47.89|47.71|4
1736927240000|2025-01-15 07:47:20|47.92|47.74|47.93|47.75|47.93|47.75|47.92|47.74|2
1736927250000|2025-01-15 07:47:30|47.91|47.73|47.87|47.69|47.91|47.73|47.87|47.69|3
1736927260000|2025-01-15 07:47:40|47.88|47.7|47.91|47.73|47.91|47.73|47.87|47.69|6
1736927270000|2025-01-15 07:47:50|47.93|47.75|48|47.82|48|47.82|47.93|47.75|6
1736927280000|2025-01-15 07:48:00|47.98|47.8|47.89|47.71|47.98|47.8|47.89|47.71|8
1736927290000|2025-01-15 07:48:10|47.9|47.72|47.96|47.78|47.96|47.78|47.9|47.72|6
1736927300000|2025-01-15 07:48:20|47.95|47.77|47.93|47.75|47.95|47.77|47.93|47.75|2
1736927310000|2025-01-15 07:48:30|47.92|47.74|47.95|47.77|47.95|47.77|47.92|47.74|4
1736927320000|2025-01-15 07:48:40|47.96|47.78|47.98|47.8|47.98|47.8|47.96|47.78|2
1736927330000|2025-01-15 07:48:50|47.99|47.81|48.02|47.84|48.02|47.84|47.99|47.81|4
1736927340000|2025-01-15 07:49:00|48.01|47.83|48|47.82|48.02|47.84|47.99|47.81|5
1736927350000|2025-01-15 07:49:10|48.01|47.83|48|47.82|48.01|47.83|47.98|47.8|11
1736927360000|2025-01-15 07:49:20|48.01|47.83|48.01|47.83|48.02|47.84|48.01|47.83|3
1736927370000|2025-01-15 07:49:30|47.97|47.79|48.06|47.88|48.06|47.88|47.97|47.79|6
1736927380000|2025-01-15 07:49:40|48.07|47.89|48.16|47.98|48.16|47.98|48.07|47.89|10
1736927390000|2025-01-15 07:49:50|48.15|47.97|48.14|47.96|48.16|47.98|48.13|47.95|6
1736927400000|2025-01-15 07:50:00|48.13|47.95|48.09|47.91|48.13|47.95|48.08|47.9|5
1736927410000|2025-01-15 07:50:10|48.07|47.89|48.04|47.86|48.07|47.89|48.03|47.85|12
1736927420000|2025-01-15 07:50:20|48.05|47.87|48.08|47.9|48.08|47.9|48.05|47.87|8
1736927430000|2025-01-15 07:50:30|48.07|47.89|48.02|47.84|48.07|47.89|48.02|47.84|5
1736927440000|2025-01-15 07:50:40|48.01|47.83|47.99|47.81|48.01|47.83|47.98|47.8|7
1736927450000|2025-01-15 07:50:50|48|47.82|48.02|47.84|48.03|47.85|48|47.82|3
1736927460000|2025-01-15 07:51:00|48|47.82|48|47.82|48|47.82|47.97|47.79|6
1736927470000|2025-01-15 07:51:10|47.99|47.81|48.02|47.84|48.02|47.84|47.99|47.81|5
1736927480000|2025-01-15 07:51:20|48.04|47.86|48.11|47.93|48.11|47.93|48.04|47.86|5
1736927490000|2025-01-15 07:51:30|48.13|47.95|48.19|48.01|48.19|48.01|48.13|47.95|6
1736927500000|2025-01-15 07:51:40|48.2|48.02|48.22|48.04|48.24|48.06|48.2|48.02|6
1736927510000|2025-01-15 07:51:50|48.21|48.03|48.11|47.93|48.22|48.04|48.11|47.93|8
1736927520000|2025-01-15 07:52:00|48.12|47.94|48.08|47.9|48.12|47.94|48.08|47.9|7
1736927530000|2025-01-15 07:52:10|48.09|47.91|48.09|47.91|48.12|47.94|48.07|47.89|10
1736927540000|2025-01-15 07:52:20|48.08|47.9|48.06|47.88|48.1|47.92|48.06|47.88|8
1736927550000|2025-01-15 07:52:30|48.05|47.87|48.03|47.85|48.05|47.87|48.03|47.85|3
1736927560000|2025-01-15 07:52:40|48.04|47.86|48.03|47.85|48.05|47.87|48.02|47.84|9
1736927570000|2025-01-15 07:52:50|48.02|47.84|47.98|47.8|48.02|47.84|47.98|47.8|9
1736927580000|2025-01-15 07:53:00|48.02|47.84|48.04|47.86|48.04|47.86|47.99|47.81|7
1736927590000|2025-01-15 07:53:10|48.03|47.85|47.94|47.76|48.03|47.85|47.93|47.75|8
1736927600000|2025-01-15 07:53:20|47.95|47.77|47.96|47.78|47.97|47.79|47.95|47.77|8
1736927610000|2025-01-15 07:53:30|47.95|47.77|47.91|47.73|47.95|47.77|47.91|47.73|5
1736927620000|2025-01-15 07:53:40|47.92|47.74|47.9|47.72|47.92|47.74|47.9|47.72|3
1736927630000|2025-01-15 07:53:50|47.89|47.71|47.89|47.71|47.9|47.72|47.89|47.71|3
1736927640000|2025-01-15 07:54:00|47.9|47.72|47.89|47.71|47.9|47.72|47.89|47.71|2
1736927650000|2025-01-15 07:54:10|47.87|47.69|47.77|47.59|47.87|47.69|47.77|47.59|10
1736927660000|2025-01-15 07:54:20|47.76|47.58|47.72|47.54|47.76|47.58|47.72|47.54|2
1736927670000|2025-01-15 07:54:30|47.71|47.53|47.67|47.49|47.71|47.53|47.67|47.49|4
1736927680000|2025-01-15 07:54:40|47.69|47.51|47.67|47.49|47.69|47.51|47.66|47.48|5
1736927690000|2025-01-15 07:54:50|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|4
1736927700000|2025-01-15 07:55:00|47.68|47.5|47.61|47.43|47.68|47.5|47.61|47.43|14
1736927710000|2025-01-15 07:55:10|47.6|47.42|47.67|47.49|47.67|47.49|47.6|47.42|4
1736927720000|2025-01-15 07:55:20|47.66|47.48|47.69|47.51|47.72|47.54|47.66|47.48|9
1736927730000|2025-01-15 07:55:30|47.74|47.56|47.68|47.5|47.74|47.56|47.68|47.5|6
1736927740000|2025-01-15 07:55:40|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|3
1736927750000|2025-01-15 07:55:50|47.66|47.48|47.62|47.44|47.66|47.48|47.62|47.44|4
1736927760000|2025-01-15 07:56:00|47.64|47.46|47.67|47.49|47.67|47.49|47.64|47.46|6
1736927770000|2025-01-15 07:56:10|47.69|47.51|47.64|47.46|47.69|47.51|47.63|47.45|4
1736927780000|2025-01-15 07:56:20|47.65|47.47|47.69|47.51|47.69|47.51|47.65|47.47|4
1736927790000|2025-01-15 07:56:30|47.68|47.5|47.65|47.47|47.68|47.5|47.65|47.47|3
1736927800000|2025-01-15 07:56:40|47.66|47.48|47.7|47.52|47.7|47.52|47.64|47.46|7
1736927810000|2025-01-15 07:56:50|47.71|47.53|47.73|47.55|47.74|47.56|47.71|47.53|4
1736927820000|2025-01-15 07:57:00|47.74|47.56|47.72|47.54|47.75|47.57|47.72|47.54|6
1736927830000|2025-01-15 07:57:10|47.71|47.53|47.67|47.49|47.71|47.53|47.67|47.49|10
1736927840000|2025-01-15 07:57:20|47.66|47.48|47.61|47.43|47.67|47.49|47.61|47.43|13
1736927850000|2025-01-15 07:57:30|47.62|47.44|47.57|47.39|47.62|47.44|47.57|47.39|5
1736927860000|2025-01-15 07:57:40|47.58|47.4|47.56|47.38|47.59|47.41|47.56|47.38|4
1736927870000|2025-01-15 07:57:50|47.59|47.41|47.6|47.42|47.62|47.44|47.59|47.41|5
1736927880000|2025-01-15 07:58:00|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1736927890000|2025-01-15 07:58:10|47.63|47.45|47.63|47.45|47.63|47.45|47.62|47.44|3
1736927900000|2025-01-15 07:58:20|47.62|47.44|47.61|47.43|47.63|47.45|47.61|47.43|6
1736927910000|2025-01-15 07:58:30|47.64|47.46|47.58|47.4|47.64|47.46|47.58|47.4|8
1736927920000|2025-01-15 07:58:40|47.57|47.39|47.62|47.44|47.62|47.44|47.57|47.39|5
1736927930000|2025-01-15 07:58:50|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|3
1736927940000|2025-01-15 07:59:00|47.62|47.44|47.68|47.5|47.73|47.55|47.62|47.44|9
1736927950000|2025-01-15 07:59:10|47.67|47.49|47.58|47.4|47.67|47.49|47.58|47.4|8
1736927960000|2025-01-15 07:59:20|47.59|47.41|47.59|47.41|47.6|47.42|47.59|47.41|3
1736927970000|2025-01-15 07:59:30|47.66|47.48|47.78|47.6|47.79|47.61|47.66|47.48|10
1736927980000|2025-01-15 07:59:40|47.76|47.58|47.74|47.56|47.77|47.59|47.73|47.55|5
1736927990000|2025-01-15 07:59:50|47.75|47.57|47.75|47.57|47.75|47.57|47.75|47.57|1
1736928000000|2025-01-15 08:00:00|47.76|47.58|47.66|47.48|47.76|47.58|47.65|47.47|6
1736928010000|2025-01-15 08:00:10|47.64|47.46|47.59|47.41|47.65|47.47|47.58|47.4|8
1736928020000|2025-01-15 08:00:20|47.6|47.42|47.57|47.39|47.6|47.42|47.57|47.39|5
1736928030000|2025-01-15 08:00:30|47.56|47.38|47.5|47.32|47.56|47.38|47.5|47.32|6
1736928040000|2025-01-15 08:00:40|47.49|47.31|47.44|47.26|47.49|47.31|47.44|47.26|5
1736928050000|2025-01-15 08:00:50|47.43|47.25|47.44|47.26|47.44|47.26|47.39|47.21|7
1736928060000|2025-01-15 08:01:00|47.46|47.28|47.6|47.42|47.61|47.43|47.46|47.28|17
1736928070000|2025-01-15 08:01:10|47.59|47.41|47.61|47.43|47.61|47.43|47.59|47.41|5
1736928080000|2025-01-15 08:01:20|47.64|47.46|47.64|47.46|47.66|47.48|47.64|47.46|9
1736928090000|2025-01-15 08:01:30|47.6|47.42|47.53|47.35|47.6|47.42|47.53|47.35|9
1736928100000|2025-01-15 08:01:40|47.52|47.34|47.52|47.34|47.52|47.34|47.49|47.31|6
1736928110000|2025-01-15 08:01:50|47.51|47.33|47.52|47.34|47.54|47.36|47.5|47.32|7
1736928120000|2025-01-15 08:02:00|47.54|47.36|47.53|47.35|47.55|47.37|47.53|47.35|6
1736928130000|2025-01-15 08:02:10|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|2
1736928140000|2025-01-15 08:02:20|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1736928150000|2025-01-15 08:02:30|47.55|47.37|47.46|47.28|47.55|47.37|47.46|47.28|12
1736928160000|2025-01-15 08:02:40|47.47|47.29|47.46|47.28|47.47|47.29|47.45|47.27|3
1736928170000|2025-01-15 08:02:50|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1736928180000|2025-01-15 08:03:00|47.49|47.31|47.45|47.27|47.49|47.31|47.41|47.23|8
1736928190000|2025-01-15 08:03:10|47.46|47.28|47.45|47.27|47.46|47.28|47.43|47.25|8
1736928200000|2025-01-15 08:03:20|47.44|47.26|47.43|47.25|47.44|47.26|47.42|47.24|6
1736928210000|2025-01-15 08:03:30|47.42|47.24|47.46|47.28|47.48|47.3|47.42|47.24|8
1736928220000|2025-01-15 08:03:40|47.47|47.29|47.43|47.25|47.47|47.29|47.43|47.25|9
1736928230000|2025-01-15 08:03:50|47.42|47.24|47.41|47.23|47.43|47.25|47.41|47.23|7
1736928240000|2025-01-15 08:04:00|47.43|47.25|47.39|47.21|47.45|47.27|47.39|47.21|7
1736928250000|2025-01-15 08:04:10|47.4|47.22|47.38|47.2|47.41|47.23|47.38|47.2|4
1736928270000|2025-01-15 08:04:30|47.35|47.17|47.36|47.18|47.36|47.18|47.33|47.15|6
1736928280000|2025-01-15 08:04:40|47.35|47.17|47.35|47.17|47.36|47.18|47.35|47.17|5
1736928290000|2025-01-15 08:04:50|47.34|47.16|47.33|47.15|47.35|47.17|47.33|47.15|8
1736928300000|2025-01-15 08:05:00|47.34|47.16|47.27|47.09|47.34|47.16|47.27|47.09|7
1736928310000|2025-01-15 08:05:10|47.25|47.07|47.24|47.06|47.26|47.08|47.24|47.06|4
1736928320000|2025-01-15 08:05:20|47.25|47.07|47.26|47.08|47.27|47.09|47.25|47.07|4
1736928330000|2025-01-15 08:05:30|47.25|47.07|47.24|47.06|47.25|47.07|47.24|47.06|2
1736928340000|2025-01-15 08:05:40|47.23|47.05|47.22|47.04|47.23|47.05|47.22|47.04|2
1736928360000|2025-01-15 08:06:00|47.21|47.03|47.13|46.95|47.21|47.03|47.13|46.95|7
1736928370000|2025-01-15 08:06:10|47.12|46.94|47.13|46.95|47.13|46.95|47.12|46.94|2
1736928380000|2025-01-15 08:06:20|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1736928390000|2025-01-15 08:06:30|47.15|46.97|47.19|47.01|47.22|47.04|47.15|46.97|14
1736928400000|2025-01-15 08:06:40|47.21|47.03|47.25|47.07|47.26|47.08|47.21|47.03|5
1736928410000|2025-01-15 08:06:50|47.24|47.06|47.21|47.03|47.24|47.06|47.21|47.03|8
1736928420000|2025-01-15 08:07:00|47.22|47.04|47.18|47|47.22|47.04|47.18|47|5
1736928430000|2025-01-15 08:07:10|47.17|46.99|47.14|46.96|47.17|46.99|47.14|46.96|3
1736928440000|2025-01-15 08:07:20|47.15|46.97|47.2|47.02|47.2|47.02|47.14|46.96|5
1736928450000|2025-01-15 08:07:30|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|3
1736928460000|2025-01-15 08:07:40|47.18|47|47.18|47|47.18|47|47.17|46.99|3
1736928470000|2025-01-15 08:07:50|47.17|46.99|47.15|46.97|47.18|47|47.15|46.97|5
1736928480000|2025-01-15 08:08:00|47.16|46.98|47.13|46.95|47.16|46.98|47.12|46.94|9
1736928490000|2025-01-15 08:08:10|47.14|46.96|47.24|47.06|47.25|47.07|47.13|46.95|15
1736928500000|2025-01-15 08:08:20|47.21|47.03|47.23|47.05|47.24|47.06|47.2|47.02|5
1736928510000|2025-01-15 08:08:30|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1736928520000|2025-01-15 08:08:40|47.23|47.05|47.24|47.06|47.24|47.06|47.23|47.05|2
1736928530000|2025-01-15 08:08:50|47.23|47.05|47.19|47.01|47.23|47.05|47.19|47.01|5
1736928540000|2025-01-15 08:09:00|47.18|47|47.25|47.07|47.25|47.07|47.17|46.99|9
1736928550000|2025-01-15 08:09:10|47.26|47.08|47.26|47.08|47.26|47.08|47.25|47.07|3
1736928560000|2025-01-15 08:09:20|47.25|47.07|47.25|47.07|47.25|47.07|47.25|47.07|1
1736928570000|2025-01-15 08:09:30|47.26|47.08|47.3|47.12|47.3|47.12|47.26|47.08|4
1736928580000|2025-01-15 08:09:40|47.29|47.11|47.25|47.07|47.29|47.11|47.23|47.05|9
1736928590000|2025-01-15 08:09:50|47.26|47.08|47.25|47.07|47.26|47.08|47.25|47.07|4
1736928600000|2025-01-15 08:10:00|47.23|47.05|47.26|47.08|47.26|47.08|47.21|47.03|8
1736928610000|2025-01-15 08:10:10|47.27|47.09|47.34|47.16|47.34|47.16|47.27|47.09|8
1736928620000|2025-01-15 08:10:20|47.35|47.17|47.33|47.15|47.37|47.19|47.32|47.14|6
1736928630000|2025-01-15 08:10:30|47.32|47.14|47.35|47.17|47.35|47.17|47.3|47.12|12
1736928640000|2025-01-15 08:10:40|47.36|47.18|47.37|47.19|47.37|47.19|47.36|47.18|2
1736928650000|2025-01-15 08:10:50|47.38|47.2|47.42|47.24|47.42|47.24|47.38|47.2|7
1736928660000|2025-01-15 08:11:00|47.43|47.25|47.47|47.29|47.47|47.29|47.43|47.25|3
1736928670000|2025-01-15 08:11:10|47.48|47.3|47.48|47.3|47.49|47.31|47.48|47.3|3
1736928680000|2025-01-15 08:11:20|47.49|47.31|47.46|47.28|47.49|47.31|47.46|47.28|6
1736928690000|2025-01-15 08:11:30|47.47|47.29|47.52|47.34|47.52|47.34|47.47|47.29|3
1736928700000|2025-01-15 08:11:40|47.53|47.35|47.47|47.29|47.53|47.35|47.47|47.29|11
1736928710000|2025-01-15 08:11:50|47.46|47.28|47.45|47.27|47.46|47.28|47.43|47.25|5
1736928720000|2025-01-15 08:12:00|47.46|47.28|47.44|47.26|47.46|47.28|47.43|47.25|6
1736928730000|2025-01-15 08:12:10|47.45|47.27|47.44|47.26|47.45|47.27|47.41|47.23|7
1736928740000|2025-01-15 08:12:20|47.45|47.27|47.49|47.31|47.49|47.31|47.45|47.27|4
1736928750000|2025-01-15 08:12:30|47.5|47.32|47.44|47.26|47.5|47.32|47.43|47.25|8
1736928760000|2025-01-15 08:12:40|47.43|47.25|47.39|47.21|47.43|47.25|47.39|47.21|3
1736928770000|2025-01-15 08:12:50|47.38|47.2|47.38|47.2|47.38|47.2|47.35|47.17|6
1736928780000|2025-01-15 08:13:00|47.39|47.21|47.42|47.24|47.44|47.26|47.38|47.2|9
1736928790000|2025-01-15 08:13:10|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|2
1736928800000|2025-01-15 08:13:20|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|4
1736928810000|2025-01-15 08:13:30|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1736928820000|2025-01-15 08:13:40|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1736928830000|2025-01-15 08:13:50|47.4|47.22|47.39|47.21|47.4|47.22|47.37|47.19|4
1736928840000|2025-01-15 08:14:00|47.4|47.22|47.36|47.18|47.41|47.23|47.34|47.16|6
1736928850000|2025-01-15 08:14:10|47.37|47.19|47.38|47.2|47.4|47.22|47.37|47.19|7
1736928860000|2025-01-15 08:14:20|47.37|47.19|47.33|47.15|47.37|47.19|47.33|47.15|8
1736928870000|2025-01-15 08:14:30|47.32|47.14|47.26|47.08|47.32|47.14|47.26|47.08|5
1736928880000|2025-01-15 08:14:40|47.25|47.07|47.26|47.08|47.27|47.09|47.24|47.06|4
1736928890000|2025-01-15 08:14:50|47.27|47.09|47.26|47.08|47.27|47.09|47.26|47.08|4
1736928900000|2025-01-15 08:15:00|47.25|47.07|47.31|47.13|47.31|47.13|47.25|47.07|8
1736928910000|2025-01-15 08:15:10|47.32|47.14|47.36|47.18|47.39|47.21|47.32|47.14|8
1736928920000|2025-01-15 08:15:20|47.39|47.21|47.36|47.18|47.39|47.21|47.36|47.18|7
1736928930000|2025-01-15 08:15:30|47.34|47.16|47.3|47.12|47.35|47.17|47.3|47.12|15
1736928940000|2025-01-15 08:15:40|47.29|47.11|47.27|47.09|47.29|47.11|47.25|47.07|8
1736928950000|2025-01-15 08:15:50|47.25|47.07|47.26|47.08|47.26|47.08|47.25|47.07|6
1736928960000|2025-01-15 08:16:00|47.27|47.09|47.21|47.03|47.27|47.09|47.21|47.03|8
1736928970000|2025-01-15 08:16:10|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1736928980000|2025-01-15 08:16:20|47.19|47.01|47.17|46.99|47.19|47.01|47.16|46.98|4
1736928990000|2025-01-15 08:16:30|47.16|46.98|47.13|46.95|47.16|46.98|47.13|46.95|6
1736929010000|2025-01-15 08:16:50|47.14|46.96|47.13|46.95|47.14|46.96|47.13|46.95|2
1736929020000|2025-01-15 08:17:00|47.12|46.94|47.11|46.93|47.13|46.95|47.11|46.93|6
1736929030000|2025-01-15 08:17:10|47.1|46.92|47.1|46.92|47.1|46.92|47.09|46.91|3
1736929040000|2025-01-15 08:17:20|47.09|46.91|47.12|46.94|47.12|46.94|47.09|46.91|4
1736929050000|2025-01-15 08:17:30|47.13|46.95|47.22|47.04|47.22|47.04|47.13|46.95|9
1736929060000|2025-01-15 08:17:40|47.24|47.06|47.24|47.06|47.25|47.07|47.24|47.06|3
1736929070000|2025-01-15 08:17:50|47.25|47.07|47.22|47.04|47.25|47.07|47.21|47.03|6
1736929080000|2025-01-15 08:18:00|47.23|47.05|47.25|47.07|47.25|47.07|47.22|47.04|5
1736929090000|2025-01-15 08:18:10|47.26|47.08|47.32|47.14|47.32|47.14|47.26|47.08|6
1736929100000|2025-01-15 08:18:20|47.33|47.15|47.38|47.2|47.38|47.2|47.33|47.15|4
1736929110000|2025-01-15 08:18:30|47.39|47.21|47.36|47.18|47.4|47.22|47.36|47.18|5
1736929120000|2025-01-15 08:18:40|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|4
1736929130000|2025-01-15 08:18:50|47.37|47.19|47.38|47.2|47.4|47.22|47.37|47.19|5
1736929140000|2025-01-15 08:19:00|47.39|47.21|47.38|47.2|47.39|47.21|47.37|47.19|4
1736929150000|2025-01-15 08:19:10|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|4
1736929160000|2025-01-15 08:19:20|47.39|47.21|47.41|47.23|47.41|47.23|47.39|47.21|2
1736929170000|2025-01-15 08:19:30|47.4|47.22|47.4|47.22|47.4|47.22|47.39|47.21|5
1736929180000|2025-01-15 08:19:40|47.41|47.23|47.4|47.22|47.41|47.23|47.39|47.21|4
1736929190000|2025-01-15 08:19:50|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|4
1736929200000|2025-01-15 08:20:00|47.41|47.23|47.39|47.21|47.41|47.23|47.38|47.2|5
1736929210000|2025-01-15 08:20:10|47.4|47.22|47.4|47.22|47.42|47.24|47.4|47.22|5
1736929220000|2025-01-15 08:20:20|47.39|47.21|47.37|47.19|47.39|47.21|47.35|47.17|7
1736929230000|2025-01-15 08:20:30|47.38|47.2|47.36|47.18|47.38|47.2|47.35|47.17|7
1736929240000|2025-01-15 08:20:40|47.35|47.17|47.37|47.19|47.37|47.19|47.35|47.17|7
1736929250000|2025-01-15 08:20:50|47.36|47.18|47.35|47.17|47.36|47.18|47.34|47.16|5
1736929260000|2025-01-15 08:21:00|47.36|47.18|47.34|47.16|47.36|47.18|47.34|47.16|3
1736929270000|2025-01-15 08:21:10|47.35|47.17|47.38|47.2|47.38|47.2|47.35|47.17|4
1736929300000|2025-01-15 08:21:40|47.39|47.21|47.35|47.17|47.4|47.22|47.35|47.17|6
1736929310000|2025-01-15 08:21:50|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|4
1736929320000|2025-01-15 08:22:00|47.39|47.21|47.42|47.24|47.42|47.24|47.38|47.2|6
1736929330000|2025-01-15 08:22:10|47.41|47.23|47.38|47.2|47.41|47.23|47.38|47.2|2
1736929340000|2025-01-15 08:22:20|47.36|47.18|47.35|47.17|47.38|47.2|47.35|47.17|4
1736929360000|2025-01-15 08:22:40|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1736929370000|2025-01-15 08:22:50|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736929380000|2025-01-15 08:23:00|47.36|47.18|47.28|47.1|47.36|47.18|47.28|47.1|6
1736929390000|2025-01-15 08:23:10|47.29|47.11|47.3|47.12|47.3|47.12|47.28|47.1|5
1736929400000|2025-01-15 08:23:20|47.32|47.14|47.31|47.13|47.32|47.14|47.31|47.13|2
1736929420000|2025-01-15 08:23:40|47.32|47.14|47.33|47.15|47.33|47.15|47.32|47.14|2
1736929440000|2025-01-15 08:24:00|47.32|47.14|47.31|47.13|47.32|47.14|47.31|47.13|2
1736929450000|2025-01-15 08:24:10|47.32|47.14|47.32|47.14|47.32|47.14|47.31|47.13|3
1736929460000|2025-01-15 08:24:20|47.33|47.15|47.33|47.15|47.33|47.15|47.33|47.15|1
1736929470000|2025-01-15 08:24:30|47.34|47.16|47.34|47.16|47.34|47.16|47.34|47.16|1
1736929480000|2025-01-15 08:24:40|47.33|47.15|47.33|47.15|47.33|47.15|47.33|47.15|1
1736929490000|2025-01-15 08:24:50|47.32|47.14|47.33|47.15|47.33|47.15|47.32|47.14|2
1736929500000|2025-01-15 08:25:00|47.34|47.16|47.42|47.24|47.42|47.24|47.34|47.16|7
1736929510000|2025-01-15 08:25:10|47.41|47.23|47.39|47.21|47.42|47.24|47.39|47.21|8
1736929520000|2025-01-15 08:25:20|47.4|47.22|47.42|47.24|47.42|47.24|47.36|47.18|8
1736929530000|2025-01-15 08:25:30|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1736929540000|2025-01-15 08:25:40|47.44|47.26|47.45|47.27|47.45|47.27|47.43|47.25|4
1736929550000|2025-01-15 08:25:50|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736929560000|2025-01-15 08:26:00|47.47|47.29|47.43|47.25|47.47|47.29|47.42|47.24|4
1736929570000|2025-01-15 08:26:10|47.44|47.26|47.41|47.23|47.44|47.26|47.41|47.23|5
1736929580000|2025-01-15 08:26:20|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1736929590000|2025-01-15 08:26:30|47.39|47.21|47.41|47.23|47.43|47.25|47.39|47.21|5
1736929600000|2025-01-15 08:26:40|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736929610000|2025-01-15 08:26:50|47.44|47.26|47.45|47.27|47.45|47.27|47.44|47.26|2
1736929620000|2025-01-15 08:27:00|47.44|47.26|47.44|47.26|47.45|47.27|47.42|47.24|8
1736929630000|2025-01-15 08:27:10|47.43|47.25|47.42|47.24|47.43|47.25|47.41|47.23|5
1736929640000|2025-01-15 08:27:20|47.41|47.23|47.43|47.25|47.45|47.27|47.41|47.23|6
1736929650000|2025-01-15 08:27:30|47.44|47.26|47.44|47.26|47.44|47.26|47.43|47.25|3
1736929660000|2025-01-15 08:27:40|47.46|47.28|47.48|47.3|47.48|47.3|47.46|47.28|2
1736929670000|2025-01-15 08:27:50|47.49|47.31|47.52|47.34|47.52|47.34|47.49|47.31|4
1736929680000|2025-01-15 08:28:00|47.51|47.33|47.56|47.38|47.57|47.39|47.51|47.33|6
1736929690000|2025-01-15 08:28:10|47.57|47.39|47.6|47.42|47.6|47.42|47.56|47.38|6
1736929700000|2025-01-15 08:28:20|47.59|47.41|47.59|47.41|47.6|47.42|47.58|47.4|5
1736929710000|2025-01-15 08:28:30|47.6|47.42|47.56|47.38|47.6|47.42|47.56|47.38|10
1736929720000|2025-01-15 08:28:40|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1736929730000|2025-01-15 08:28:50|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1736929740000|2025-01-15 08:29:00|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1736929780000|2025-01-15 08:29:40|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1736929790000|2025-01-15 08:29:50|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736929800000|2025-01-15 08:30:00|47.51|47.33|47.53|47.35|47.53|47.35|47.51|47.33|3
1736929810000|2025-01-15 08:30:10|47.54|47.36|47.59|47.41|47.59|47.41|47.54|47.36|6
1736929820000|2025-01-15 08:30:20|47.58|47.4|47.51|47.33|47.58|47.4|47.51|47.33|7
1736929830000|2025-01-15 08:30:30|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1736929840000|2025-01-15 08:30:40|47.5|47.32|47.52|47.34|47.53|47.35|47.5|47.32|4
1736929850000|2025-01-15 08:30:50|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1736929860000|2025-01-15 08:31:00|47.57|47.39|47.6|47.42|47.6|47.42|47.57|47.39|4
1736929870000|2025-01-15 08:31:10|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1736929880000|2025-01-15 08:31:20|47.63|47.45|47.68|47.5|47.69|47.51|47.63|47.45|8
1736929890000|2025-01-15 08:31:30|47.69|47.51|47.68|47.5|47.69|47.51|47.66|47.48|5
1736929900000|2025-01-15 08:31:40|47.67|47.49|47.65|47.47|47.67|47.49|47.63|47.45|5
1736929910000|2025-01-15 08:31:50|47.66|47.48|47.67|47.49|47.67|47.49|47.65|47.47|3
1736929920000|2025-01-15 08:32:00|47.66|47.48|47.62|47.44|47.66|47.48|47.62|47.44|2
1736929930000|2025-01-15 08:32:10|47.61|47.43|47.6|47.42|47.62|47.44|47.6|47.42|8
1736929940000|2025-01-15 08:32:20|47.61|47.43|47.63|47.45|47.63|47.45|47.61|47.43|3
1736929950000|2025-01-15 08:32:30|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|2
1736929960000|2025-01-15 08:32:40|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|2
1736929970000|2025-01-15 08:32:50|47.6|47.42|47.61|47.43|47.62|47.44|47.6|47.42|5
1736929980000|2025-01-15 08:33:00|47.62|47.44|47.61|47.43|47.64|47.46|47.6|47.42|9
1736929990000|2025-01-15 08:33:10|47.62|47.44|47.63|47.45|47.64|47.46|47.62|47.44|4
1736930000000|2025-01-15 08:33:20|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|2
1736930010000|2025-01-15 08:33:30|47.66|47.48|47.66|47.48|47.66|47.48|47.65|47.47|3
1736930020000|2025-01-15 08:33:40|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|2
1736930030000|2025-01-15 08:33:50|47.68|47.5|47.68|47.5|47.69|47.51|47.68|47.5|3
1736930040000|2025-01-15 08:34:00|47.69|47.51|47.67|47.49|47.69|47.51|47.67|47.49|5
1736930050000|2025-01-15 08:34:10|47.66|47.48|47.63|47.45|47.66|47.48|47.61|47.43|8
1736930060000|2025-01-15 08:34:20|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|2
1736930070000|2025-01-15 08:34:30|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1736930090000|2025-01-15 08:34:50|47.66|47.48|47.64|47.46|47.66|47.48|47.63|47.45|4
1736930100000|2025-01-15 08:35:00|47.63|47.45|47.65|47.47|47.65|47.47|47.63|47.45|3
1736930110000|2025-01-15 08:35:10|47.66|47.48|47.66|47.48|47.66|47.48|47.65|47.47|3
1736930120000|2025-01-15 08:35:20|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|2
1736930130000|2025-01-15 08:35:30|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|3
1736930140000|2025-01-15 08:35:40|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|2
1736930150000|2025-01-15 08:35:50|47.7|47.52|47.71|47.53|47.72|47.54|47.7|47.52|3
1736930160000|2025-01-15 08:36:00|47.72|47.54|47.75|47.57|47.75|47.57|47.72|47.54|3
1736930170000|2025-01-15 08:36:10|47.77|47.59|47.81|47.63|47.81|47.63|47.77|47.59|5
1736930180000|2025-01-15 08:36:20|47.83|47.65|47.89|47.71|47.89|47.71|47.83|47.65|5
1736930190000|2025-01-15 08:36:30|47.88|47.7|47.84|47.66|47.88|47.7|47.83|47.65|6
1736930200000|2025-01-15 08:36:40|47.83|47.65|47.84|47.66|47.84|47.66|47.83|47.65|2
1736930210000|2025-01-15 08:36:50|47.85|47.67|47.86|47.68|47.86|47.68|47.85|47.67|2
1736930220000|2025-01-15 08:37:00|47.87|47.69|47.93|47.75|47.93|47.75|47.87|47.69|14
1736930230000|2025-01-15 08:37:10|47.94|47.76|47.96|47.78|47.96|47.78|47.94|47.76|3
1736930240000|2025-01-15 08:37:20|47.97|47.79|47.94|47.76|47.97|47.79|47.94|47.76|6
1736930250000|2025-01-15 08:37:30|47.95|47.77|47.89|47.71|47.95|47.77|47.89|47.71|8
1736930260000|2025-01-15 08:37:40|47.87|47.69|47.84|47.66|47.88|47.7|47.82|47.64|12
1736930270000|2025-01-15 08:37:50|47.85|47.67|47.92|47.74|47.92|47.74|47.84|47.66|7
1736930280000|2025-01-15 08:38:00|47.93|47.75|47.86|47.68|47.93|47.75|47.86|47.68|11
1736930290000|2025-01-15 08:38:10|47.85|47.67|47.85|47.67|47.85|47.67|47.84|47.66|3
1736930300000|2025-01-15 08:38:20|47.84|47.66|47.83|47.65|47.84|47.66|47.83|47.65|4
1736930310000|2025-01-15 08:38:30|47.81|47.63|47.79|47.61|47.81|47.63|47.79|47.61|2
1736930320000|2025-01-15 08:38:40|47.78|47.6|47.77|47.59|47.79|47.61|47.77|47.59|10
1736930330000|2025-01-15 08:38:50|47.78|47.6|47.8|47.62|47.81|47.63|47.78|47.6|5
1736930340000|2025-01-15 08:39:00|47.81|47.63|47.84|47.66|47.84|47.66|47.81|47.63|4
1736930350000|2025-01-15 08:39:10|47.85|47.67|47.93|47.75|47.93|47.75|47.85|47.67|7
1736930360000|2025-01-15 08:39:20|47.92|47.74|47.95|47.77|47.96|47.78|47.92|47.74|5
1736930370000|2025-01-15 08:39:30|47.96|47.78|47.95|47.77|47.96|47.78|47.95|47.77|4
1736930380000|2025-01-15 08:39:40|47.94|47.76|47.96|47.78|47.96|47.78|47.93|47.75|5
1736930390000|2025-01-15 08:39:50|47.95|47.77|47.96|47.78|47.96|47.78|47.95|47.77|2
1736930400000|2025-01-15 08:40:00|47.97|47.79|47.92|47.74|47.97|47.79|47.92|47.74|7
1736930410000|2025-01-15 08:40:10|47.94|47.76|47.92|47.74|47.94|47.76|47.92|47.74|5
1736930420000|2025-01-15 08:40:20|47.91|47.73|47.89|47.71|47.91|47.73|47.89|47.71|2
1736930430000|2025-01-15 08:40:30|47.88|47.7|47.81|47.63|47.88|47.7|47.81|47.63|6
1736930440000|2025-01-15 08:40:40|47.8|47.62|47.75|47.57|47.8|47.62|47.75|47.57|6
1736930450000|2025-01-15 08:40:50|47.74|47.56|47.75|47.57|47.75|47.57|47.74|47.56|2
1736930460000|2025-01-15 08:41:00|47.76|47.58|47.81|47.63|47.81|47.63|47.76|47.58|4
1736930470000|2025-01-15 08:41:10|47.8|47.62|47.79|47.61|47.81|47.63|47.79|47.61|4
1736930480000|2025-01-15 08:41:20|47.8|47.62|47.77|47.59|47.81|47.63|47.77|47.59|6
1736930490000|2025-01-15 08:41:30|47.76|47.58|47.76|47.58|47.77|47.59|47.76|47.58|3
1736930500000|2025-01-15 08:41:40|47.75|47.57|47.75|47.57|47.75|47.57|47.74|47.56|3
1736930510000|2025-01-15 08:41:50|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|2
1736930520000|2025-01-15 08:42:00|47.69|47.51|47.67|47.49|47.7|47.52|47.67|47.49|5
1736930530000|2025-01-15 08:42:10|47.69|47.51|47.69|47.51|47.7|47.52|47.69|47.51|3
1736930540000|2025-01-15 08:42:20|47.68|47.5|47.66|47.48|47.69|47.51|47.66|47.48|4
1736930550000|2025-01-15 08:42:30|47.64|47.46|47.58|47.4|47.64|47.46|47.58|47.4|6
1736930560000|2025-01-15 08:42:40|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1736930570000|2025-01-15 08:42:50|47.55|47.37|47.57|47.39|47.57|47.39|47.55|47.37|2
1736930580000|2025-01-15 08:43:00|47.58|47.4|47.6|47.42|47.6|47.42|47.58|47.4|5
1736930590000|2025-01-15 08:43:10|47.59|47.41|47.56|47.38|47.59|47.41|47.55|47.37|5
1736930600000|2025-01-15 08:43:20|47.55|47.37|47.58|47.4|47.58|47.4|47.55|47.37|3
1736930610000|2025-01-15 08:43:30|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1736930620000|2025-01-15 08:43:40|47.56|47.38|47.56|47.38|47.56|47.38|47.55|47.37|3
1736930630000|2025-01-15 08:43:50|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1736930650000|2025-01-15 08:44:10|47.56|47.38|47.59|47.41|47.6|47.42|47.56|47.38|9
1736930660000|2025-01-15 08:44:20|47.6|47.42|47.64|47.46|47.64|47.46|47.6|47.42|2
1736930670000|2025-01-15 08:44:30|47.65|47.47|47.71|47.53|47.72|47.54|47.65|47.47|5
1736930680000|2025-01-15 08:44:40|47.72|47.54|47.66|47.48|47.72|47.54|47.66|47.48|6
1736930690000|2025-01-15 08:44:50|47.68|47.5|47.7|47.52|47.71|47.53|47.68|47.5|7
1736930700000|2025-01-15 08:45:00|47.69|47.51|47.66|47.48|47.69|47.51|47.66|47.48|2
1736930710000|2025-01-15 08:45:10|47.65|47.47|47.69|47.51|47.69|47.51|47.65|47.47|3
1736930720000|2025-01-15 08:45:20|47.7|47.52|47.7|47.52|47.71|47.53|47.7|47.52|3
1736930730000|2025-01-15 08:45:30|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|3
1736930740000|2025-01-15 08:45:40|47.74|47.56|47.8|47.62|47.8|47.62|47.74|47.56|6
1736930750000|2025-01-15 08:45:50|47.81|47.63|47.83|47.65|47.83|47.65|47.81|47.63|5
1736930760000|2025-01-15 08:46:00|47.82|47.64|47.79|47.61|47.82|47.64|47.79|47.61|9
1736930770000|2025-01-15 08:46:10|47.81|47.63|47.81|47.63|47.82|47.64|47.8|47.62|8
1736930780000|2025-01-15 08:46:20|47.79|47.61|47.8|47.62|47.81|47.63|47.77|47.59|6
1736930790000|2025-01-15 08:46:30|47.79|47.61|47.74|47.56|47.79|47.61|47.74|47.56|5
1736930800000|2025-01-15 08:46:40|47.75|47.57|47.74|47.56|47.75|47.57|47.73|47.55|4
1736930810000|2025-01-15 08:46:50|47.75|47.57|47.74|47.56|47.75|47.57|47.72|47.54|7
1736930820000|2025-01-15 08:47:00|47.73|47.55|47.71|47.53|47.73|47.55|47.71|47.53|3
1736930830000|2025-01-15 08:47:10|47.7|47.52|47.58|47.4|47.7|47.52|47.58|47.4|9
1736930840000|2025-01-15 08:47:20|47.59|47.41|47.66|47.48|47.66|47.48|47.58|47.4|13
1736930850000|2025-01-15 08:47:30|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|2
1736930860000|2025-01-15 08:47:40|47.67|47.49|47.73|47.55|47.74|47.56|47.67|47.49|5
1736930870000|2025-01-15 08:47:50|47.74|47.56|47.76|47.58|47.76|47.58|47.74|47.56|5
1736930890000|2025-01-15 08:48:10|47.74|47.56|47.86|47.68|47.86|47.68|47.74|47.56|11
1736930900000|2025-01-15 08:48:20|47.88|47.7|47.92|47.74|47.93|47.75|47.88|47.7|7
1736930910000|2025-01-15 08:48:30|47.89|47.71|47.89|47.71|47.91|47.73|47.88|47.7|8
1736930920000|2025-01-15 08:48:40|47.9|47.72|47.9|47.72|47.92|47.74|47.9|47.72|7
1736930930000|2025-01-15 08:48:50|47.91|47.73|47.92|47.74|47.92|47.74|47.89|47.71|10
1736930940000|2025-01-15 08:49:00|47.9|47.72|47.9|47.72|47.91|47.73|47.89|47.71|9
1736930950000|2025-01-15 08:49:10|47.91|47.73|47.95|47.77|47.95|47.77|47.91|47.73|5
1736930960000|2025-01-15 08:49:20|47.97|47.79|47.98|47.8|47.98|47.8|47.97|47.79|2
1736930970000|2025-01-15 08:49:30|47.97|47.79|47.91|47.73|47.97|47.79|47.9|47.72|6
1736930980000|2025-01-15 08:49:40|47.92|47.74|47.93|47.75|47.93|47.75|47.92|47.74|2
1736930990000|2025-01-15 08:49:50|47.94|47.76|47.93|47.75|47.94|47.76|47.93|47.75|4
1736931000000|2025-01-15 08:50:00|47.89|47.71|47.87|47.69|47.89|47.71|47.87|47.69|5
1736931010000|2025-01-15 08:50:10|47.88|47.7|47.88|47.7|47.89|47.71|47.88|47.7|5
1736931020000|2025-01-15 08:50:20|47.89|47.71|47.93|47.75|47.93|47.75|47.89|47.71|3
1736931030000|2025-01-15 08:50:30|47.92|47.74|47.92|47.74|47.92|47.74|47.92|47.74|1
1736931040000|2025-01-15 08:50:40|47.91|47.73|47.92|47.74|47.92|47.74|47.9|47.72|6
1736931050000|2025-01-15 08:50:50|47.91|47.73|47.86|47.68|47.91|47.73|47.86|47.68|5
1736931060000|2025-01-15 08:51:00|47.85|47.67|47.85|47.67|47.86|47.68|47.85|47.67|3
1736931070000|2025-01-15 08:51:10|47.84|47.66|47.8|47.62|47.84|47.66|47.79|47.61|8
1736931080000|2025-01-15 08:51:20|47.79|47.61|47.8|47.62|47.81|47.63|47.79|47.61|4
1736931090000|2025-01-15 08:51:30|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1736931100000|2025-01-15 08:51:40|47.8|47.62|47.85|47.67|47.85|47.67|47.79|47.61|6
1736931110000|2025-01-15 08:51:50|47.84|47.66|47.84|47.66|47.85|47.67|47.84|47.66|5
1736931120000|2025-01-15 08:52:00|47.85|47.67|47.82|47.64|47.85|47.67|47.8|47.62|11
1736931130000|2025-01-15 08:52:10|47.81|47.63|47.74|47.56|47.82|47.64|47.74|47.56|11
1736931140000|2025-01-15 08:52:20|47.73|47.55|47.7|47.52|47.73|47.55|47.7|47.52|3
1736931150000|2025-01-15 08:52:30|47.71|47.53|47.69|47.51|47.71|47.53|47.69|47.51|3
1736931160000|2025-01-15 08:52:40|47.68|47.5|47.66|47.48|47.68|47.5|47.65|47.47|5
1736931170000|2025-01-15 08:52:50|47.65|47.47|47.65|47.47|47.66|47.48|47.65|47.47|3
1736931180000|2025-01-15 08:53:00|47.67|47.49|47.68|47.5|47.68|47.5|47.67|47.49|2
1736931190000|2025-01-15 08:53:10|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1736931200000|2025-01-15 08:53:20|47.65|47.47|47.66|47.48|47.67|47.49|47.65|47.47|6
1736931210000|2025-01-15 08:53:30|47.65|47.47|47.62|47.44|47.65|47.47|47.62|47.44|3
1736931220000|2025-01-15 08:53:40|47.63|47.45|47.69|47.51|47.69|47.51|47.63|47.45|7
1736931240000|2025-01-15 08:54:00|47.68|47.5|47.7|47.52|47.74|47.56|47.68|47.5|12
1736931250000|2025-01-15 08:54:10|47.67|47.49|47.66|47.48|47.67|47.49|47.64|47.46|5
1736931270000|2025-01-15 08:54:30|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|2
1736931290000|2025-01-15 08:54:50|47.63|47.45|47.64|47.46|47.64|47.46|47.63|47.45|6
1736931300000|2025-01-15 08:55:00|47.63|47.45|47.63|47.45|47.64|47.46|47.63|47.45|5
1736931310000|2025-01-15 08:55:10|47.62|47.44|47.6|47.42|47.62|47.44|47.59|47.41|3
1736931320000|2025-01-15 08:55:20|47.59|47.41|47.55|47.37|47.6|47.42|47.55|47.37|7
1736931340000|2025-01-15 08:55:40|47.56|47.38|47.57|47.39|47.57|47.39|47.55|47.37|4
1736931350000|2025-01-15 08:55:50|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|2
1736931360000|2025-01-15 08:56:00|47.56|47.38|47.56|47.38|47.58|47.4|47.55|47.37|9
1736931370000|2025-01-15 08:56:10|47.57|47.39|47.56|47.38|47.58|47.4|47.56|47.38|4
1736931380000|2025-01-15 08:56:20|47.6|47.42|47.58|47.4|47.6|47.42|47.57|47.39|3
1736931390000|2025-01-15 08:56:30|47.59|47.41|47.59|47.41|47.59|47.41|47.57|47.39|6
1736931400000|2025-01-15 08:56:40|47.58|47.4|47.59|47.41|47.6|47.42|47.57|47.39|4
1736931410000|2025-01-15 08:56:50|47.57|47.39|47.6|47.42|47.6|47.42|47.57|47.39|8
1736931420000|2025-01-15 08:57:00|47.61|47.43|47.63|47.45|47.63|47.45|47.61|47.43|3
1736931430000|2025-01-15 08:57:10|47.65|47.47|47.66|47.48|47.67|47.49|47.65|47.47|5
1736931440000|2025-01-15 08:57:20|47.67|47.49|47.75|47.57|47.75|47.57|47.67|47.49|6
1736931450000|2025-01-15 08:57:30|47.76|47.58|47.75|47.57|47.76|47.58|47.73|47.55|7
1736931460000|2025-01-15 08:57:40|47.76|47.58|47.75|47.57|47.76|47.58|47.74|47.56|3
1736931470000|2025-01-15 08:57:50|47.76|47.58|47.75|47.57|47.76|47.58|47.73|47.55|5
1736931480000|2025-01-15 08:58:00|47.74|47.56|47.72|47.54|47.74|47.56|47.72|47.54|5
1736931490000|2025-01-15 08:58:10|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|5
1736931500000|2025-01-15 08:58:20|47.72|47.54|47.72|47.54|47.72|47.54|47.7|47.52|5
1736931510000|2025-01-15 08:58:30|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1736931520000|2025-01-15 08:58:40|47.72|47.54|47.72|47.54|47.72|47.54|47.71|47.53|3
1736931530000|2025-01-15 08:58:50|47.73|47.55|47.76|47.58|47.76|47.58|47.73|47.55|4
1736931540000|2025-01-15 08:59:00|47.73|47.55|47.71|47.53|47.73|47.55|47.7|47.52|3
1736931550000|2025-01-15 08:59:10|47.66|47.48|47.66|47.48|47.68|47.5|47.66|47.48|6
1736931560000|2025-01-15 08:59:20|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|2
1736931570000|2025-01-15 08:59:30|47.65|47.47|47.63|47.45|47.65|47.47|47.63|47.45|8
1736931580000|2025-01-15 08:59:40|47.64|47.46|47.64|47.46|47.64|47.46|47.63|47.45|3
1736931590000|2025-01-15 08:59:50|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1736931600000|2025-01-15 09:00:00|47.64|47.46|47.61|47.43|47.64|47.46|47.61|47.43|4
1736931610000|2025-01-15 09:00:10|47.6|47.42|47.58|47.4|47.61|47.43|47.57|47.39|9
1736931620000|2025-01-15 09:00:20|47.6|47.42|47.63|47.45|47.63|47.45|47.6|47.42|4
1736931630000|2025-01-15 09:00:30|47.64|47.46|47.67|47.49|47.67|47.49|47.64|47.46|3
1736931640000|2025-01-15 09:00:40|47.65|47.47|47.62|47.44|47.66|47.48|47.62|47.44|5
1736931650000|2025-01-15 09:00:50|47.61|47.43|47.65|47.47|47.66|47.48|47.59|47.41|10
1736931660000|2025-01-15 09:01:00|47.62|47.44|47.58|47.4|47.62|47.44|47.57|47.39|9
1736931670000|2025-01-15 09:01:10|47.57|47.39|47.69|47.51|47.73|47.55|47.57|47.39|13
1736931680000|2025-01-15 09:01:20|47.7|47.52|47.7|47.52|47.73|47.55|47.7|47.52|8
1736931690000|2025-01-15 09:01:30|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1736931700000|2025-01-15 09:01:40|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1736931710000|2025-01-15 09:01:50|47.71|47.53|47.7|47.52|47.72|47.54|47.69|47.51|9
1736931720000|2025-01-15 09:02:00|47.69|47.51|47.59|47.41|47.69|47.51|47.59|47.41|16
1736931730000|2025-01-15 09:02:10|47.6|47.42|47.54|47.36|47.6|47.42|47.54|47.36|13
1736931740000|2025-01-15 09:02:20|47.57|47.39|47.59|47.41|47.59|47.41|47.57|47.39|5
1736931750000|2025-01-15 09:02:30|47.6|47.42|47.55|47.37|47.6|47.42|47.54|47.36|7
1736931760000|2025-01-15 09:02:40|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1736931770000|2025-01-15 09:02:50|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|5
1736931780000|2025-01-15 09:03:00|47.53|47.35|47.52|47.34|47.55|47.37|47.51|47.33|9
1736931790000|2025-01-15 09:03:10|47.53|47.35|47.53|47.35|47.54|47.36|47.52|47.34|5
1736931800000|2025-01-15 09:03:20|47.54|47.36|47.54|47.36|47.54|47.36|47.53|47.35|3
1736931810000|2025-01-15 09:03:30|47.56|47.38|47.65|47.47|47.65|47.47|47.56|47.38|5
1736931820000|2025-01-15 09:03:40|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1736931840000|2025-01-15 09:04:00|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|2
1736931850000|2025-01-15 09:04:10|47.64|47.46|47.58|47.4|47.64|47.46|47.58|47.4|9
1736931860000|2025-01-15 09:04:20|47.59|47.41|47.57|47.39|47.59|47.41|47.57|47.39|3
1736931870000|2025-01-15 09:04:30|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1736931880000|2025-01-15 09:04:40|47.54|47.36|47.5|47.32|47.54|47.36|47.5|47.32|5
1736931890000|2025-01-15 09:04:50|47.51|47.33|47.51|47.33|47.53|47.35|47.51|47.33|7
1736931900000|2025-01-15 09:05:00|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|2
1736931910000|2025-01-15 09:05:10|47.46|47.28|47.41|47.23|47.46|47.28|47.41|47.23|6
1736931920000|2025-01-15 09:05:20|47.39|47.21|47.39|47.21|47.4|47.22|47.39|47.21|9
1736931930000|2025-01-15 09:05:30|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736931940000|2025-01-15 09:05:40|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1736931950000|2025-01-15 09:05:50|47.35|47.17|47.35|47.17|47.36|47.18|47.35|47.17|3
1736931960000|2025-01-15 09:06:00|47.34|47.16|47.39|47.21|47.4|47.22|47.34|47.16|4
1736931970000|2025-01-15 09:06:10|47.38|47.2|47.46|47.28|47.46|47.28|47.38|47.2|10
1736931980000|2025-01-15 09:06:20|47.47|47.29|47.46|47.28|47.48|47.3|47.46|47.28|8
1736931990000|2025-01-15 09:06:30|47.44|47.26|47.47|47.29|47.47|47.29|47.44|47.26|4
1736932000000|2025-01-15 09:06:40|47.44|47.26|47.45|47.27|47.47|47.29|47.44|47.26|6
1736932010000|2025-01-15 09:06:50|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|2
1736932020000|2025-01-15 09:07:00|47.48|47.3|47.46|47.28|47.48|47.3|47.46|47.28|5
1736932030000|2025-01-15 09:07:10|47.47|47.29|47.45|47.27|47.48|47.3|47.45|47.27|5
1736932040000|2025-01-15 09:07:20|47.46|47.28|47.48|47.3|47.48|47.3|47.46|47.28|3
1736932050000|2025-01-15 09:07:30|47.5|47.32|47.48|47.3|47.5|47.32|47.48|47.3|5
1736932060000|2025-01-15 09:07:40|47.49|47.31|47.5|47.32|47.5|47.32|47.48|47.3|6
1736932070000|2025-01-15 09:07:50|47.49|47.31|47.5|47.32|47.53|47.35|47.49|47.31|8
1736932080000|2025-01-15 09:08:00|47.51|47.33|47.54|47.36|47.54|47.36|47.51|47.33|6
1736932090000|2025-01-15 09:08:10|47.55|47.37|47.58|47.4|47.58|47.4|47.55|47.37|4
1736932100000|2025-01-15 09:08:20|47.59|47.41|47.61|47.43|47.61|47.43|47.58|47.4|7
1736932110000|2025-01-15 09:08:30|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1736932120000|2025-01-15 09:08:40|47.59|47.41|47.58|47.4|47.6|47.42|47.58|47.4|4
1736932130000|2025-01-15 09:08:50|47.59|47.41|47.57|47.39|47.6|47.42|47.56|47.38|7
1736932140000|2025-01-15 09:09:00|47.58|47.4|47.55|47.37|47.58|47.4|47.54|47.36|5
1736932150000|2025-01-15 09:09:10|47.56|47.38|47.55|47.37|47.57|47.39|47.55|47.37|5
1736932160000|2025-01-15 09:09:20|47.56|47.38|47.58|47.4|47.58|47.4|47.55|47.37|5
1736932170000|2025-01-15 09:09:30|47.59|47.41|47.57|47.39|47.59|47.41|47.57|47.39|3
1736932180000|2025-01-15 09:09:40|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1736932190000|2025-01-15 09:09:50|47.58|47.4|47.57|47.39|47.58|47.4|47.56|47.38|4
1736932200000|2025-01-15 09:10:00|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|6
1736932220000|2025-01-15 09:10:20|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1736932230000|2025-01-15 09:10:30|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1736932240000|2025-01-15 09:10:40|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1736932250000|2025-01-15 09:10:50|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1736932260000|2025-01-15 09:11:00|47.65|47.47|47.72|47.54|47.72|47.54|47.65|47.47|7
1736932270000|2025-01-15 09:11:10|47.73|47.55|47.74|47.56|47.74|47.56|47.73|47.55|2
1736932280000|2025-01-15 09:11:20|47.75|47.57|47.82|47.64|47.82|47.64|47.75|47.57|6
1736932290000|2025-01-15 09:11:30|47.81|47.63|47.81|47.63|47.82|47.64|47.81|47.63|3
1736932300000|2025-01-15 09:11:40|47.82|47.64|47.84|47.66|47.84|47.66|47.82|47.64|3
1736932310000|2025-01-15 09:11:50|47.85|47.67|47.93|47.75|47.93|47.75|47.85|47.67|7
1736932320000|2025-01-15 09:12:00|47.91|47.73|47.88|47.7|47.91|47.73|47.88|47.7|4
1736932330000|2025-01-15 09:12:10|47.86|47.68|47.89|47.71|47.89|47.71|47.86|47.68|4
1736932340000|2025-01-15 09:12:20|47.88|47.7|47.85|47.67|47.88|47.7|47.85|47.67|7
1736932350000|2025-01-15 09:12:30|47.9|47.72|47.84|47.66|47.9|47.72|47.84|47.66|8
1736932360000|2025-01-15 09:12:40|47.85|47.67|47.83|47.65|47.85|47.67|47.83|47.65|4
1736932370000|2025-01-15 09:12:50|47.8|47.62|47.69|47.51|47.8|47.62|47.69|47.51|11
1736932380000|2025-01-15 09:13:00|47.68|47.5|47.65|47.47|47.68|47.5|47.64|47.46|6
1736932390000|2025-01-15 09:13:10|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1736932400000|2025-01-15 09:13:20|47.63|47.45|47.58|47.4|47.63|47.45|47.58|47.4|4
1736932410000|2025-01-15 09:13:30|47.56|47.38|47.55|47.37|47.56|47.38|47.54|47.36|4
1736932420000|2025-01-15 09:13:40|47.56|47.38|47.56|47.38|47.56|47.38|47.55|47.37|3
1736932430000|2025-01-15 09:13:50|47.58|47.4|47.61|47.43|47.61|47.43|47.58|47.4|4
1736932440000|2025-01-15 09:14:00|47.63|47.45|47.56|47.38|47.63|47.45|47.56|47.38|6
1736932450000|2025-01-15 09:14:10|47.57|47.39|47.52|47.34|47.57|47.39|47.52|47.34|4
1736932460000|2025-01-15 09:14:20|47.51|47.33|47.5|47.32|47.51|47.33|47.49|47.31|4
1736932480000|2025-01-15 09:14:40|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736932490000|2025-01-15 09:14:50|47.45|47.27|47.45|47.27|47.46|47.28|47.44|47.26|5
1736932500000|2025-01-15 09:15:00|47.44|47.26|47.49|47.31|47.5|47.32|47.44|47.26|9
1736932510000|2025-01-15 09:15:10|47.5|47.32|47.44|47.26|47.5|47.32|47.44|47.26|5
1736932530000|2025-01-15 09:15:30|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1736932540000|2025-01-15 09:15:40|47.47|47.29|47.52|47.34|47.52|47.34|47.47|47.29|5
1736932550000|2025-01-15 09:15:50|47.53|47.35|47.56|47.38|47.56|47.38|47.53|47.35|3
1736932560000|2025-01-15 09:16:00|47.59|47.41|47.59|47.41|47.61|47.43|47.59|47.41|5
1736932570000|2025-01-15 09:16:10|47.6|47.42|47.61|47.43|47.61|47.43|47.59|47.41|4
1736932580000|2025-01-15 09:16:20|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1736932590000|2025-01-15 09:16:30|47.62|47.44|47.6|47.42|47.62|47.44|47.58|47.4|7
1736932600000|2025-01-15 09:16:40|47.59|47.41|47.59|47.41|47.59|47.41|47.57|47.39|5
1736932610000|2025-01-15 09:16:50|47.58|47.4|47.51|47.33|47.58|47.4|47.5|47.32|7
1736932620000|2025-01-15 09:17:00|47.5|47.32|47.5|47.32|47.51|47.33|47.48|47.3|7
1736932630000|2025-01-15 09:17:10|47.51|47.33|47.54|47.36|47.55|47.37|47.51|47.33|4
1736932640000|2025-01-15 09:17:20|47.55|47.37|47.54|47.36|47.55|47.37|47.53|47.35|6
1736932650000|2025-01-15 09:17:30|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|2
1736932660000|2025-01-15 09:17:40|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1736932670000|2025-01-15 09:17:50|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1736932680000|2025-01-15 09:18:00|47.53|47.35|47.53|47.35|47.54|47.36|47.53|47.35|3
1736932690000|2025-01-15 09:18:10|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1736932700000|2025-01-15 09:18:20|47.53|47.35|47.49|47.31|47.53|47.35|47.49|47.31|4
1736932720000|2025-01-15 09:18:40|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736932730000|2025-01-15 09:18:50|47.53|47.35|47.55|47.37|47.56|47.38|47.53|47.35|5
1736932740000|2025-01-15 09:19:00|47.54|47.36|47.56|47.38|47.56|47.38|47.53|47.35|3
1736932750000|2025-01-15 09:19:10|47.57|47.39|47.52|47.34|47.57|47.39|47.52|47.34|5
1736932760000|2025-01-15 09:19:20|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|2
1736932770000|2025-01-15 09:19:30|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1736932780000|2025-01-15 09:19:40|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1736932790000|2025-01-15 09:19:50|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|2
1736932800000|2025-01-15 09:20:00|47.55|47.37|47.56|47.38|47.56|47.38|47.53|47.35|6
1736932810000|2025-01-15 09:20:10|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1736932820000|2025-01-15 09:20:20|47.58|47.4|47.61|47.43|47.61|47.43|47.58|47.4|4
1736932830000|2025-01-15 09:20:30|47.62|47.44|47.63|47.45|47.64|47.46|47.62|47.44|4
1736932840000|2025-01-15 09:20:40|47.64|47.46|47.62|47.44|47.66|47.48|47.62|47.44|8
1736932850000|2025-01-15 09:20:50|47.6|47.42|47.61|47.43|47.61|47.43|47.57|47.39|5
1736932860000|2025-01-15 09:21:00|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|7
1736932870000|2025-01-15 09:21:10|47.63|47.45|47.66|47.48|47.66|47.48|47.63|47.45|4
1736932880000|2025-01-15 09:21:20|47.67|47.49|47.67|47.49|47.68|47.5|47.67|47.49|3
1736932890000|2025-01-15 09:21:30|47.68|47.5|47.7|47.52|47.7|47.52|47.68|47.5|3
1736932900000|2025-01-15 09:21:40|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|2
1736932910000|2025-01-15 09:21:50|47.72|47.54|47.72|47.54|47.72|47.54|47.7|47.52|5
1736932920000|2025-01-15 09:22:00|47.73|47.55|47.73|47.55|47.74|47.56|47.73|47.55|3
1736932930000|2025-01-15 09:22:10|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|4
1736932940000|2025-01-15 09:22:20|47.73|47.55|47.73|47.55|47.73|47.55|47.72|47.54|3
1736932950000|2025-01-15 09:22:30|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|2
1736932960000|2025-01-15 09:22:40|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1736932980000|2025-01-15 09:23:00|47.72|47.54|47.68|47.5|47.72|47.54|47.67|47.49|6
1736932990000|2025-01-15 09:23:10|47.69|47.51|47.66|47.48|47.7|47.52|47.64|47.46|10
1736933000000|2025-01-15 09:23:20|47.67|47.49|47.64|47.46|47.67|47.49|47.63|47.45|8
1736933010000|2025-01-15 09:23:30|47.63|47.45|47.61|47.43|47.64|47.46|47.61|47.43|4
1736933020000|2025-01-15 09:23:40|47.62|47.44|47.59|47.41|47.62|47.44|47.59|47.41|4
1736933030000|2025-01-15 09:23:50|47.58|47.4|47.6|47.42|47.6|47.42|47.58|47.4|3
1736933040000|2025-01-15 09:24:00|47.59|47.41|47.55|47.37|47.59|47.41|47.55|47.37|7
1736933050000|2025-01-15 09:24:10|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|4
1736933060000|2025-01-15 09:24:20|47.54|47.36|47.53|47.35|47.55|47.37|47.53|47.35|3
1736933070000|2025-01-15 09:24:30|47.52|47.34|47.5|47.32|47.52|47.34|47.5|47.32|5
1736933080000|2025-01-15 09:24:40|47.49|47.31|47.49|47.31|47.5|47.32|47.47|47.29|6
1736933090000|2025-01-15 09:24:50|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736933100000|2025-01-15 09:25:00|47.51|47.33|47.46|47.28|47.51|47.33|47.46|47.28|6
1736933110000|2025-01-15 09:25:10|47.47|47.29|47.46|47.28|47.47|47.29|47.46|47.28|2
1736933120000|2025-01-15 09:25:20|47.45|47.27|47.46|47.28|47.46|47.28|47.44|47.26|4
1736933130000|2025-01-15 09:25:30|47.45|47.27|47.39|47.21|47.45|47.27|47.39|47.21|7
1736933140000|2025-01-15 09:25:40|47.38|47.2|47.32|47.14|47.38|47.2|47.32|47.14|6
1736933150000|2025-01-15 09:25:50|47.33|47.15|47.34|47.16|47.34|47.16|47.33|47.15|2
1736933160000|2025-01-15 09:26:00|47.33|47.15|47.36|47.18|47.39|47.21|47.33|47.15|9
1736933170000|2025-01-15 09:26:10|47.35|47.17|47.32|47.14|47.35|47.17|47.32|47.14|4
1736933180000|2025-01-15 09:26:20|47.31|47.13|47.32|47.14|47.32|47.14|47.27|47.09|7
1736933190000|2025-01-15 09:26:30|47.33|47.15|47.35|47.17|47.35|47.17|47.32|47.14|5
1736933200000|2025-01-15 09:26:40|47.36|47.18|47.42|47.24|47.42|47.24|47.36|47.18|9
1736933210000|2025-01-15 09:26:50|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1736933220000|2025-01-15 09:27:00|47.42|47.24|47.39|47.21|47.42|47.24|47.39|47.21|4
1736933230000|2025-01-15 09:27:10|47.4|47.22|47.4|47.22|47.4|47.22|47.36|47.18|11
1736933240000|2025-01-15 09:27:20|47.44|47.26|47.45|47.27|47.46|47.28|47.42|47.24|5
1736933250000|2025-01-15 09:27:30|47.46|47.28|47.45|47.27|47.46|47.28|47.43|47.25|6
1736933260000|2025-01-15 09:27:40|47.43|47.25|47.38|47.2|47.44|47.26|47.38|47.2|6
1736933270000|2025-01-15 09:27:50|47.39|47.21|47.38|47.2|47.39|47.21|47.37|47.19|6
1736933280000|2025-01-15 09:28:00|47.37|47.19|47.39|47.21|47.4|47.22|47.37|47.19|5
1736933290000|2025-01-15 09:28:10|47.38|47.2|47.38|47.2|47.38|47.2|47.35|47.17|6
1736933300000|2025-01-15 09:28:20|47.39|47.21|47.36|47.18|47.4|47.22|47.35|47.17|13
1736933310000|2025-01-15 09:28:30|47.39|47.21|47.36|47.18|47.39|47.21|47.36|47.18|9
1736933320000|2025-01-15 09:28:40|47.35|47.17|47.37|47.19|47.37|47.19|47.35|47.17|7
1736933330000|2025-01-15 09:28:50|47.38|47.2|47.35|47.17|47.38|47.2|47.35|47.17|4
1736933340000|2025-01-15 09:29:00|47.36|47.18|47.35|47.17|47.37|47.19|47.34|47.16|9
1736933350000|2025-01-15 09:29:10|47.34|47.16|47.34|47.16|47.35|47.17|47.34|47.16|3
1736933360000|2025-01-15 09:29:20|47.35|47.17|47.36|47.18|47.36|47.18|47.34|47.16|6
1736933380000|2025-01-15 09:29:40|47.39|47.21|47.42|47.24|47.43|47.25|47.39|47.21|5
1736933390000|2025-01-15 09:29:50|47.41|47.23|47.41|47.23|47.42|47.24|47.41|47.23|5
1736933400000|2025-01-15 09:30:00|47.42|47.24|47.35|47.17|47.43|47.25|47.34|47.16|12
1736933410000|2025-01-15 09:30:10|47.37|47.19|47.39|47.21|47.42|47.24|47.37|47.19|6
1736933420000|2025-01-15 09:30:20|47.38|47.2|47.37|47.19|47.38|47.2|47.37|47.19|2
1736933430000|2025-01-15 09:30:30|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1736933440000|2025-01-15 09:30:40|47.35|47.17|47.34|47.16|47.35|47.17|47.34|47.16|2
1736933450000|2025-01-15 09:30:50|47.33|47.15|47.3|47.12|47.33|47.15|47.28|47.1|7
1736933460000|2025-01-15 09:31:00|47.29|47.11|47.28|47.1|47.31|47.13|47.28|47.1|7
1736933470000|2025-01-15 09:31:10|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736933480000|2025-01-15 09:31:20|47.28|47.1|47.34|47.16|47.34|47.16|47.28|47.1|8
1736933490000|2025-01-15 09:31:30|47.35|47.17|47.38|47.2|47.38|47.2|47.34|47.16|4
1736933500000|2025-01-15 09:31:40|47.4|47.22|47.41|47.23|47.43|47.25|47.4|47.22|7
1736933510000|2025-01-15 09:31:50|47.4|47.22|47.39|47.21|47.41|47.23|47.39|47.21|6
1736933520000|2025-01-15 09:32:00|47.4|47.22|47.44|47.26|47.44|47.26|47.4|47.22|5
1736933530000|2025-01-15 09:32:10|47.45|47.27|47.49|47.31|47.49|47.31|47.45|47.27|4
1736933540000|2025-01-15 09:32:20|47.5|47.32|47.52|47.34|47.52|47.34|47.5|47.32|3
1736933550000|2025-01-15 09:32:30|47.53|47.35|47.56|47.38|47.57|47.39|47.52|47.34|7
1736933560000|2025-01-15 09:32:40|47.55|47.37|47.57|47.39|47.57|47.39|47.55|47.37|2
1736933570000|2025-01-15 09:32:50|47.56|47.38|47.55|47.37|47.56|47.38|47.53|47.35|10
1736933580000|2025-01-15 09:33:00|47.56|47.38|47.55|47.37|47.56|47.38|47.52|47.34|6
1736933590000|2025-01-15 09:33:10|47.54|47.36|47.54|47.36|47.56|47.38|47.54|47.36|9
1736933600000|2025-01-15 09:33:20|47.55|47.37|47.52|47.34|47.55|47.37|47.52|47.34|5
1736933610000|2025-01-15 09:33:30|47.5|47.32|47.5|47.32|47.51|47.33|47.5|47.32|9
1736933620000|2025-01-15 09:33:40|47.51|47.33|47.49|47.31|47.52|47.34|47.49|47.31|5
1736933630000|2025-01-15 09:33:50|47.48|47.3|47.47|47.29|47.49|47.31|47.47|47.29|5
1736933640000|2025-01-15 09:34:00|47.46|47.28|47.44|47.26|47.46|47.28|47.43|47.25|9
1736933650000|2025-01-15 09:34:10|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736933660000|2025-01-15 09:34:20|47.44|47.26|47.43|47.25|47.45|47.27|47.43|47.25|5
1736933670000|2025-01-15 09:34:30|47.42|47.24|47.4|47.22|47.42|47.24|47.39|47.21|7
1736933680000|2025-01-15 09:34:40|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736933690000|2025-01-15 09:34:50|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1736933700000|2025-01-15 09:35:00|47.42|47.24|47.38|47.2|47.42|47.24|47.38|47.2|4
1736933710000|2025-01-15 09:35:10|47.39|47.21|47.44|47.26|47.44|47.26|47.39|47.21|3
1736933720000|2025-01-15 09:35:20|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|4
1736933730000|2025-01-15 09:35:30|47.45|47.27|47.47|47.29|47.47|47.29|47.45|47.27|3
1736933740000|2025-01-15 09:35:40|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1736933750000|2025-01-15 09:35:50|47.49|47.31|47.53|47.35|47.53|47.35|47.49|47.31|6
1736933760000|2025-01-15 09:36:00|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1736933770000|2025-01-15 09:36:10|47.52|47.34|47.5|47.32|47.52|47.34|47.49|47.31|7
1736933780000|2025-01-15 09:36:20|47.51|47.33|47.44|47.26|47.51|47.33|47.44|47.26|6
1736933790000|2025-01-15 09:36:30|47.45|47.27|47.38|47.2|47.45|47.27|47.38|47.2|8
1736933800000|2025-01-15 09:36:40|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1736933810000|2025-01-15 09:36:50|47.37|47.19|47.35|47.17|47.37|47.19|47.34|47.16|5
1736933820000|2025-01-15 09:37:00|47.34|47.16|47.33|47.15|47.34|47.16|47.33|47.15|4
1736933830000|2025-01-15 09:37:10|47.32|47.14|47.33|47.15|47.33|47.15|47.32|47.14|2
1736933840000|2025-01-15 09:37:20|47.34|47.16|47.38|47.2|47.38|47.2|47.34|47.16|3
1736933850000|2025-01-15 09:37:30|47.39|47.21|47.38|47.2|47.39|47.21|47.37|47.19|6
1736933860000|2025-01-15 09:37:40|47.37|47.19|47.26|47.08|47.37|47.19|47.26|47.08|9
1736933870000|2025-01-15 09:37:50|47.27|47.09|47.24|47.06|47.27|47.09|47.24|47.06|6
1736933880000|2025-01-15 09:38:00|47.23|47.05|47.21|47.03|47.24|47.06|47.21|47.03|5
1736933890000|2025-01-15 09:38:10|47.2|47.02|47.18|47|47.2|47.02|47.18|47|2
1736933900000|2025-01-15 09:38:20|47.19|47.01|47.21|47.03|47.21|47.03|47.18|47|9
1736933910000|2025-01-15 09:38:30|47.22|47.04|47.2|47.02|47.24|47.06|47.2|47.02|8
1736933920000|2025-01-15 09:38:40|47.21|47.03|47.16|46.98|47.21|47.03|47.16|46.98|11
1736933930000|2025-01-15 09:38:50|47.14|46.96|47.1|46.92|47.14|46.96|47.1|46.92|5
1736933940000|2025-01-15 09:39:00|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|2
1736933950000|2025-01-15 09:39:10|47.09|46.91|47.1|46.92|47.1|46.92|47.09|46.91|2
1736933970000|2025-01-15 09:39:30|47.09|46.91|47.09|46.91|47.1|46.92|47.07|46.89|8
1736933980000|2025-01-15 09:39:40|47.08|46.9|47.07|46.89|47.08|46.9|47.07|46.89|2
1736933990000|2025-01-15 09:39:50|47.06|46.88|47.06|46.88|47.06|46.88|47.06|46.88|1
1736934000000|2025-01-15 09:40:00|47.07|46.89|47.12|46.94|47.12|46.94|47.07|46.89|4
1736934010000|2025-01-15 09:40:10|47.09|46.91|47.07|46.89|47.09|46.91|47.07|46.89|2
1736934020000|2025-01-15 09:40:20|47.08|46.9|47.11|46.93|47.12|46.94|47.08|46.9|6
1736934030000|2025-01-15 09:40:30|47.12|46.94|47.09|46.91|47.12|46.94|47.09|46.91|4
1736934040000|2025-01-15 09:40:40|47.07|46.89|47.06|46.88|47.08|46.9|47.06|46.88|6
1736934050000|2025-01-15 09:40:50|47.05|46.87|47.05|46.87|47.07|46.89|47.05|46.87|5
1736934060000|2025-01-15 09:41:00|47.06|46.88|47.1|46.92|47.1|46.92|47.06|46.88|10
1736934070000|2025-01-15 09:41:10|47.09|46.91|47.06|46.88|47.09|46.91|47.06|46.88|4
1736934080000|2025-01-15 09:41:20|47.08|46.9|47.06|46.88|47.08|46.9|47.06|46.88|6
1736934090000|2025-01-15 09:41:30|47.05|46.87|47.02|46.84|47.06|46.88|47.02|46.84|6
1736934100000|2025-01-15 09:41:40|47.03|46.85|47.04|46.86|47.04|46.86|47.02|46.84|8
1736934110000|2025-01-15 09:41:50|47.05|46.87|47.04|46.86|47.05|46.87|47.04|46.86|4
1736934120000|2025-01-15 09:42:00|47.05|46.87|47.04|46.86|47.06|46.88|47.04|46.86|8
1736934130000|2025-01-15 09:42:10|47.03|46.85|47.03|46.85|47.03|46.85|47.03|46.85|1
1736934140000|2025-01-15 09:42:20|47.02|46.84|47.02|46.84|47.02|46.84|47.02|46.84|1
1736934160000|2025-01-15 09:42:40|47.01|46.83|47.01|46.83|47.01|46.83|47.01|46.83|1
1736934170000|2025-01-15 09:42:50|47|46.82|46.95|46.77|47|46.82|46.94|46.76|8
1736934180000|2025-01-15 09:43:00|46.96|46.78|46.93|46.75|46.96|46.78|46.93|46.75|8
1736934190000|2025-01-15 09:43:10|46.92|46.74|46.92|46.74|46.93|46.75|46.92|46.74|3
1736934200000|2025-01-15 09:43:20|46.91|46.73|46.88|46.7|46.91|46.73|46.87|46.69|5
1736934210000|2025-01-15 09:43:30|46.89|46.71|46.99|46.81|46.99|46.81|46.89|46.71|6
1736934220000|2025-01-15 09:43:40|46.98|46.8|46.94|46.76|47.01|46.83|46.93|46.75|12
1736934230000|2025-01-15 09:43:50|46.95|46.77|46.88|46.7|46.95|46.77|46.87|46.69|19
1736934240000|2025-01-15 09:44:00|46.89|46.71|46.92|46.74|46.92|46.74|46.89|46.71|10
1736934250000|2025-01-15 09:44:10|46.91|46.73|46.86|46.68|46.91|46.73|46.86|46.68|4
1736934260000|2025-01-15 09:44:20|46.85|46.67|46.86|46.68|46.87|46.69|46.85|46.67|4
1736934270000|2025-01-15 09:44:30|46.87|46.69|46.87|46.69|46.88|46.7|46.87|46.69|3
1736934280000|2025-01-15 09:44:40|46.86|46.68|46.85|46.67|46.87|46.69|46.85|46.67|5
1736934290000|2025-01-15 09:44:50|46.86|46.68|46.85|46.67|46.86|46.68|46.84|46.66|3
1736934300000|2025-01-15 09:45:00|46.83|46.65|46.85|46.67|46.85|46.67|46.83|46.65|4
1736934310000|2025-01-15 09:45:10|46.86|46.68|46.89|46.71|46.92|46.74|46.86|46.68|7
1736934320000|2025-01-15 09:45:20|46.91|46.73|46.93|46.75|46.94|46.76|46.9|46.72|9
1736934330000|2025-01-15 09:45:30|46.94|46.76|46.92|46.74|46.96|46.78|46.92|46.74|9
1736934340000|2025-01-15 09:45:40|46.93|46.75|46.88|46.7|46.93|46.75|46.88|46.7|11
1736934350000|2025-01-15 09:45:50|46.89|46.71|46.89|46.71|46.9|46.72|46.89|46.71|3
1736934360000|2025-01-15 09:46:00|46.9|46.72|46.92|46.74|46.96|46.78|46.9|46.72|10
1736934370000|2025-01-15 09:46:10|46.91|46.73|46.89|46.71|46.92|46.74|46.89|46.71|5
1736934380000|2025-01-15 09:46:20|46.9|46.72|46.82|46.64|46.9|46.72|46.82|46.64|7
1736934390000|2025-01-15 09:46:30|46.81|46.63|46.67|46.49|46.81|46.63|46.67|46.49|11
1736934400000|2025-01-15 09:46:40|46.66|46.48|46.63|46.45|46.66|46.48|46.63|46.45|13
1736934410000|2025-01-15 09:46:50|46.62|46.44|46.61|46.43|46.62|46.44|46.61|46.43|6
1736934420000|2025-01-15 09:47:00|46.6|46.42|46.58|46.4|46.6|46.42|46.55|46.37|10
1736934430000|2025-01-15 09:47:10|46.57|46.39|46.56|46.38|46.59|46.41|46.56|46.38|9
1736934440000|2025-01-15 09:47:20|46.59|46.41|46.57|46.39|46.59|46.41|46.54|46.36|17
1736934450000|2025-01-15 09:47:30|46.58|46.4|46.52|46.34|46.58|46.4|46.52|46.34|11
1736934460000|2025-01-15 09:47:40|46.51|46.33|46.48|46.3|46.51|46.33|46.47|46.29|6
1736934470000|2025-01-15 09:47:50|46.47|46.29|46.43|46.25|46.47|46.29|46.43|46.25|5
1736934480000|2025-01-15 09:48:00|46.44|46.26|46.43|46.25|46.45|46.27|46.43|46.25|9
1736934490000|2025-01-15 09:48:10|46.44|46.26|46.45|46.27|46.45|46.27|46.43|46.25|10
1736934500000|2025-01-15 09:48:20|46.48|46.3|46.5|46.32|46.55|46.37|46.46|46.28|19
1736934510000|2025-01-15 09:48:30|46.52|46.34|46.51|46.33|46.54|46.36|46.51|46.33|11
1736934520000|2025-01-15 09:48:40|46.54|46.36|46.53|46.35|46.54|46.36|46.51|46.33|7
1736934530000|2025-01-15 09:48:50|46.52|46.34|46.47|46.29|46.52|46.34|46.47|46.29|12
1736934540000|2025-01-15 09:49:00|46.48|46.3|46.55|46.37|46.55|46.37|46.48|46.3|9
1736934550000|2025-01-15 09:49:10|46.53|46.35|46.52|46.34|46.53|46.35|46.51|46.33|6
1736934560000|2025-01-15 09:49:20|46.53|46.35|46.55|46.37|46.56|46.38|46.53|46.35|7
1736934570000|2025-01-15 09:49:30|46.54|46.36|46.54|46.36|46.57|46.39|46.54|46.36|7
1736934580000|2025-01-15 09:49:40|46.55|46.37|46.53|46.35|46.59|46.41|46.52|46.34|14
1736934590000|2025-01-15 09:49:50|46.52|46.34|46.52|46.34|46.54|46.36|46.52|46.34|5
1736934600000|2025-01-15 09:50:00|46.53|46.35|46.47|46.29|46.53|46.35|46.44|46.26|13
1736934610000|2025-01-15 09:50:10|46.48|46.3|46.48|46.3|46.52|46.34|46.48|46.3|12
1736934620000|2025-01-15 09:50:20|46.49|46.31|46.52|46.34|46.52|46.34|46.49|46.31|4
1736934630000|2025-01-15 09:50:30|46.53|46.35|46.54|46.36|46.54|46.36|46.53|46.35|2
1736934640000|2025-01-15 09:50:40|46.55|46.37|46.56|46.38|46.56|46.38|46.55|46.37|2
1736934650000|2025-01-15 09:50:50|46.55|46.37|46.56|46.38|46.56|46.38|46.53|46.35|5
1736934660000|2025-01-15 09:51:00|46.55|46.37|46.56|46.38|46.56|46.38|46.54|46.36|9
1736934670000|2025-01-15 09:51:10|46.55|46.37|46.52|46.34|46.56|46.38|46.52|46.34|8
1736934680000|2025-01-15 09:51:20|46.49|46.31|46.49|46.31|46.49|46.31|46.47|46.29|5
1736934690000|2025-01-15 09:51:30|46.48|46.3|46.48|46.3|46.5|46.32|46.48|46.3|5
1736934700000|2025-01-15 09:51:40|46.46|46.28|46.46|46.28|46.48|46.3|46.46|46.28|5
1736934710000|2025-01-15 09:51:50|46.48|46.3|46.48|46.3|46.48|46.3|46.46|46.28|5
1736934720000|2025-01-15 09:52:00|46.5|46.32|46.51|46.33|46.55|46.37|46.5|46.32|12
1736934730000|2025-01-15 09:52:10|46.52|46.34|46.48|46.3|46.52|46.34|46.47|46.29|12
1736934740000|2025-01-15 09:52:20|46.49|46.31|46.48|46.3|46.51|46.33|46.48|46.3|4
1736934750000|2025-01-15 09:52:30|46.51|46.33|46.52|46.34|46.54|46.36|46.51|46.33|7
1736934760000|2025-01-15 09:52:40|46.51|46.33|46.51|46.33|46.53|46.35|46.51|46.33|4
1736934770000|2025-01-15 09:52:50|46.5|46.32|46.47|46.29|46.5|46.32|46.47|46.29|4
1736934780000|2025-01-15 09:53:00|46.45|46.27|46.48|46.3|46.48|46.3|46.45|46.27|5
1736934790000|2025-01-15 09:53:10|46.5|46.32|46.48|46.3|46.53|46.35|46.47|46.29|10
1736934800000|2025-01-15 09:53:20|46.49|46.31|46.55|46.37|46.55|46.37|46.49|46.31|9
1736934810000|2025-01-15 09:53:30|46.56|46.38|46.55|46.37|46.56|46.38|46.55|46.37|2
1736934820000|2025-01-15 09:53:40|46.54|46.36|46.51|46.33|46.55|46.37|46.51|46.33|5
1736934830000|2025-01-15 09:53:50|46.52|46.34|46.51|46.33|46.54|46.36|46.51|46.33|5
1736934840000|2025-01-15 09:54:00|46.49|46.31|46.43|46.25|46.49|46.31|46.43|46.25|10
1736934850000|2025-01-15 09:54:10|46.44|46.26|46.43|46.25|46.44|46.26|46.43|46.25|4
1736934860000|2025-01-15 09:54:20|46.44|46.26|46.43|46.25|46.44|46.26|46.43|46.25|2
1736934870000|2025-01-15 09:54:30|46.44|46.26|46.43|46.25|46.44|46.26|46.43|46.25|2
1736934880000|2025-01-15 09:54:40|46.41|46.23|46.39|46.21|46.41|46.23|46.39|46.21|3
1736934890000|2025-01-15 09:54:50|46.38|46.2|46.34|46.16|46.38|46.2|46.34|46.16|5
1736934910000|2025-01-15 09:55:10|46.35|46.17|46.35|46.17|46.36|46.18|46.35|46.17|7
1736934920000|2025-01-15 09:55:20|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|2
1736934940000|2025-01-15 09:55:40|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|2
1736934950000|2025-01-15 09:55:50|46.32|46.14|46.32|46.14|46.32|46.14|46.31|46.13|3
1736934960000|2025-01-15 09:56:00|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1736934970000|2025-01-15 09:56:10|46.29|46.11|46.24|46.06|46.29|46.11|46.24|46.06|12
1736934980000|2025-01-15 09:56:20|46.26|46.08|46.24|46.06|46.26|46.08|46.24|46.06|5
1736934990000|2025-01-15 09:56:30|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|6
1736935000000|2025-01-15 09:56:40|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|2
1736935010000|2025-01-15 09:56:50|46.25|46.07|46.3|46.12|46.3|46.12|46.24|46.06|4
1736935020000|2025-01-15 09:57:00|46.31|46.13|46.3|46.12|46.33|46.15|46.29|46.11|8
1736935030000|2025-01-15 09:57:10|46.31|46.13|46.28|46.1|46.32|46.14|46.28|46.1|7
1736935040000|2025-01-15 09:57:20|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|2
1736935050000|2025-01-15 09:57:30|46.3|46.12|46.28|46.1|46.3|46.12|46.28|46.1|3
1736935060000|2025-01-15 09:57:40|46.29|46.11|46.32|46.14|46.32|46.14|46.29|46.11|3
1736935070000|2025-01-15 09:57:50|46.33|46.15|46.34|46.16|46.36|46.18|46.33|46.15|8
1736935080000|2025-01-15 09:58:00|46.35|46.17|46.41|46.23|46.41|46.23|46.33|46.15|8
1736935090000|2025-01-15 09:58:10|46.43|46.25|46.39|46.21|46.43|46.25|46.38|46.2|7
1736935100000|2025-01-15 09:58:20|46.38|46.2|46.37|46.19|46.39|46.21|46.37|46.19|6
1736935110000|2025-01-15 09:58:30|46.36|46.18|46.38|46.2|46.39|46.21|46.36|46.18|11
1736935120000|2025-01-15 09:58:40|46.37|46.19|46.33|46.15|46.38|46.2|46.33|46.15|9
1736935130000|2025-01-15 09:58:50|46.34|46.16|46.31|46.13|46.34|46.16|46.31|46.13|4
1736935140000|2025-01-15 09:59:00|46.32|46.14|46.33|46.15|46.33|46.15|46.31|46.13|7
1736935150000|2025-01-15 09:59:10|46.35|46.17|46.33|46.15|46.35|46.17|46.33|46.15|2
1736935160000|2025-01-15 09:59:20|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|2
1736935170000|2025-01-15 09:59:30|46.35|46.17|46.39|46.21|46.39|46.21|46.35|46.17|5
1736935180000|2025-01-15 09:59:40|46.41|46.23|46.41|46.23|46.43|46.25|46.41|46.23|5
1736935190000|2025-01-15 09:59:50|46.4|46.22|46.34|46.16|46.4|46.22|46.34|46.16|4
1736935200000|2025-01-15 10:00:00|46.33|46.15|46.37|46.19|46.37|46.19|46.33|46.15|8
1736935210000|2025-01-15 10:00:10|46.38|46.2|46.44|46.26|46.44|46.26|46.38|46.2|5
1736935220000|2025-01-15 10:00:20|46.45|46.27|46.48|46.3|46.48|46.3|46.45|46.27|3
1736935230000|2025-01-15 10:00:30|46.5|46.32|46.49|46.31|46.5|46.32|46.48|46.3|6
1736935240000|2025-01-15 10:00:40|46.5|46.32|46.42|46.24|46.5|46.32|46.41|46.23|8
1736935250000|2025-01-15 10:00:50|46.43|46.25|46.49|46.31|46.5|46.32|46.43|46.25|6
1736935260000|2025-01-15 10:01:00|46.47|46.29|46.51|46.33|46.51|46.33|46.47|46.29|4
1736935270000|2025-01-15 10:01:10|46.52|46.34|46.52|46.34|46.52|46.34|46.51|46.33|3
1736935280000|2025-01-15 10:01:20|46.51|46.33|46.43|46.25|46.51|46.33|46.43|46.25|7
1736935290000|2025-01-15 10:01:30|46.42|46.24|46.44|46.26|46.44|46.26|46.42|46.24|3
1736935300000|2025-01-15 10:01:40|46.42|46.24|46.43|46.25|46.44|46.26|46.42|46.24|3
1736935310000|2025-01-15 10:01:50|46.44|46.26|46.45|46.27|46.46|46.28|46.44|46.26|6
1736935320000|2025-01-15 10:02:00|46.42|46.24|46.41|46.23|46.42|46.24|46.39|46.21|5
1736935340000|2025-01-15 10:02:20|46.4|46.22|46.41|46.23|46.42|46.24|46.39|46.21|7
1736935360000|2025-01-15 10:02:40|46.42|46.24|46.4|46.22|46.42|46.24|46.4|46.22|2
1736935370000|2025-01-15 10:02:50|46.39|46.21|46.4|46.22|46.4|46.22|46.39|46.21|2
1736935380000|2025-01-15 10:03:00|46.41|46.23|46.41|46.23|46.42|46.24|46.4|46.22|5
1736935390000|2025-01-15 10:03:10|46.42|46.24|46.43|46.25|46.44|46.26|46.42|46.24|3
1736935400000|2025-01-15 10:03:20|46.41|46.23|46.44|46.26|46.44|46.26|46.41|46.23|5
1736935410000|2025-01-15 10:03:30|46.45|46.27|46.5|46.32|46.5|46.32|46.45|46.27|3
1736935420000|2025-01-15 10:03:40|46.52|46.34|46.51|46.33|46.52|46.34|46.5|46.32|6
1736935430000|2025-01-15 10:03:50|46.5|46.32|46.51|46.33|46.52|46.34|46.5|46.32|4
1736935440000|2025-01-15 10:04:00|46.52|46.34|46.56|46.38|46.56|46.38|46.51|46.33|7
1736935450000|2025-01-15 10:04:10|46.55|46.37|46.53|46.35|46.55|46.37|46.53|46.35|3
1736935460000|2025-01-15 10:04:20|46.54|46.36|46.59|46.41|46.59|46.41|46.54|46.36|6
1736935470000|2025-01-15 10:04:30|46.58|46.4|46.6|46.42|46.6|46.42|46.58|46.4|3
1736935480000|2025-01-15 10:04:40|46.61|46.43|46.61|46.43|46.61|46.43|46.61|46.43|1
1736935490000|2025-01-15 10:04:50|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1736935500000|2025-01-15 10:05:00|46.59|46.41|46.59|46.41|46.61|46.43|46.59|46.41|5
1736935510000|2025-01-15 10:05:10|46.57|46.39|46.54|46.36|46.57|46.39|46.54|46.36|4
1736935520000|2025-01-15 10:05:20|46.53|46.35|46.51|46.33|46.54|46.36|46.51|46.33|4
1736935530000|2025-01-15 10:05:30|46.52|46.34|46.54|46.36|46.54|46.36|46.52|46.34|5
1736935540000|2025-01-15 10:05:40|46.55|46.37|46.56|46.38|46.56|46.38|46.55|46.37|2
1736935550000|2025-01-15 10:05:50|46.55|46.37|46.53|46.35|46.55|46.37|46.53|46.35|4
1736935560000|2025-01-15 10:06:00|46.54|46.36|46.57|46.39|46.57|46.39|46.54|46.36|5
1736935570000|2025-01-15 10:06:10|46.58|46.4|46.6|46.42|46.6|46.42|46.58|46.4|3
1736935580000|2025-01-15 10:06:20|46.61|46.43|46.62|46.44|46.62|46.44|46.61|46.43|2
1736935590000|2025-01-15 10:06:30|46.63|46.45|46.6|46.42|46.63|46.45|46.6|46.42|4
1736935600000|2025-01-15 10:06:40|46.58|46.4|46.57|46.39|46.58|46.4|46.56|46.38|4
1736935610000|2025-01-15 10:06:50|46.56|46.38|46.53|46.35|46.56|46.38|46.53|46.35|4
1736935620000|2025-01-15 10:07:00|46.54|46.36|46.57|46.39|46.57|46.39|46.52|46.34|7
1736935630000|2025-01-15 10:07:10|46.56|46.38|46.56|46.38|46.56|46.38|46.55|46.37|3
1736935640000|2025-01-15 10:07:20|46.55|46.37|46.51|46.33|46.55|46.37|46.51|46.33|5
1736935650000|2025-01-15 10:07:30|46.5|46.32|46.51|46.33|46.51|46.33|46.49|46.31|4
1736935660000|2025-01-15 10:07:40|46.52|46.34|46.54|46.36|46.54|46.36|46.52|46.34|3
1736935670000|2025-01-15 10:07:50|46.55|46.37|46.55|46.37|46.55|46.37|46.55|46.37|1
1736935680000|2025-01-15 10:08:00|46.56|46.38|46.55|46.37|46.56|46.38|46.55|46.37|2
1736935690000|2025-01-15 10:08:10|46.56|46.38|46.56|46.38|46.56|46.38|46.55|46.37|3
1736935700000|2025-01-15 10:08:20|46.57|46.39|46.58|46.4|46.58|46.4|46.57|46.39|2
1736935710000|2025-01-15 10:08:30|46.6|46.42|46.61|46.43|46.61|46.43|46.59|46.41|6
1736935720000|2025-01-15 10:08:40|46.6|46.42|46.59|46.41|46.6|46.42|46.59|46.41|6
1736935730000|2025-01-15 10:08:50|46.6|46.42|46.61|46.43|46.61|46.43|46.6|46.42|2
1736935740000|2025-01-15 10:09:00|46.62|46.44|46.65|46.47|46.65|46.47|46.62|46.44|4
1736935750000|2025-01-15 10:09:10|46.66|46.48|46.67|46.49|46.67|46.49|46.66|46.48|2
1736935760000|2025-01-15 10:09:20|46.66|46.48|46.62|46.44|46.66|46.48|46.62|46.44|7
1736935770000|2025-01-15 10:09:30|46.63|46.45|46.63|46.45|46.64|46.46|46.62|46.44|9
1736935780000|2025-01-15 10:09:40|46.62|46.44|46.59|46.41|46.62|46.44|46.59|46.41|3
1736935790000|2025-01-15 10:09:50|46.58|46.4|46.58|46.4|46.58|46.4|46.57|46.39|3
1736935800000|2025-01-15 10:10:00|46.56|46.38|46.58|46.4|46.59|46.41|46.56|46.38|4
1736935810000|2025-01-15 10:10:10|46.57|46.39|46.55|46.37|46.57|46.39|46.55|46.37|5
1736935820000|2025-01-15 10:10:20|46.54|46.36|46.51|46.33|46.54|46.36|46.51|46.33|4
1736935850000|2025-01-15 10:10:50|46.5|46.32|46.5|46.32|46.5|46.32|46.5|46.32|1
1736935860000|2025-01-15 10:11:00|46.51|46.33|46.5|46.32|46.51|46.33|46.5|46.32|2
1736935870000|2025-01-15 10:11:10|46.48|46.3|46.48|46.3|46.48|46.3|46.48|46.3|1
1736935880000|2025-01-15 10:11:20|46.47|46.29|46.47|46.29|46.48|46.3|46.47|46.29|3
1736935890000|2025-01-15 10:11:30|46.45|46.27|46.45|46.27|46.45|46.27|46.45|46.27|1
1736935900000|2025-01-15 10:11:40|46.44|46.26|46.41|46.23|46.44|46.26|46.41|46.23|3
1736935910000|2025-01-15 10:11:50|46.43|46.25|46.44|46.26|46.45|46.27|46.43|46.25|6
1736935920000|2025-01-15 10:12:00|46.45|46.27|46.44|46.26|46.45|46.27|46.43|46.25|4
1736935930000|2025-01-15 10:12:10|46.45|46.27|46.46|46.28|46.46|46.28|46.45|46.27|2
1736935940000|2025-01-15 10:12:20|46.47|46.29|46.47|46.29|46.47|46.29|46.47|46.29|1
1736935960000|2025-01-15 10:12:40|46.48|46.3|46.49|46.31|46.49|46.31|46.48|46.3|2
1736935980000|2025-01-15 10:13:00|46.5|46.32|46.52|46.34|46.52|46.34|46.5|46.32|2
1736935990000|2025-01-15 10:13:10|46.53|46.35|46.54|46.36|46.54|46.36|46.53|46.35|2
1736936000000|2025-01-15 10:13:20|46.53|46.35|46.53|46.35|46.53|46.35|46.53|46.35|1
1736936010000|2025-01-15 10:13:30|46.52|46.34|46.53|46.35|46.54|46.36|46.52|46.34|4
1736936020000|2025-01-15 10:13:40|46.52|46.34|46.52|46.34|46.53|46.35|46.52|46.34|3
1736936030000|2025-01-15 10:13:50|46.5|46.32|46.48|46.3|46.51|46.33|46.48|46.3|7
1736936040000|2025-01-15 10:14:00|46.49|46.31|46.48|46.3|46.5|46.32|46.48|46.3|4
1736936050000|2025-01-15 10:14:10|46.49|46.31|46.49|46.31|46.49|46.31|46.48|46.3|3
1736936060000|2025-01-15 10:14:20|46.48|46.3|46.38|46.2|46.48|46.3|46.38|46.2|7
1736936070000|2025-01-15 10:14:30|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1736936080000|2025-01-15 10:14:40|46.37|46.19|46.36|46.18|46.37|46.19|46.35|46.17|5
1736936090000|2025-01-15 10:14:50|46.35|46.17|46.35|46.17|46.35|46.17|46.34|46.16|3
1736936100000|2025-01-15 10:15:00|46.34|46.16|46.37|46.19|46.37|46.19|46.34|46.16|6
1736936110000|2025-01-15 10:15:10|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|2
1736936120000|2025-01-15 10:15:20|46.39|46.21|46.42|46.24|46.43|46.25|46.39|46.21|5
1736936130000|2025-01-15 10:15:30|46.43|46.25|46.43|46.25|46.43|46.25|46.43|46.25|1
1736936140000|2025-01-15 10:15:40|46.42|46.24|46.43|46.25|46.43|46.25|46.42|46.24|2
1736936150000|2025-01-15 10:15:50|46.42|46.24|46.42|46.24|46.43|46.25|46.42|46.24|3
1736936160000|2025-01-15 10:16:00|46.43|46.25|46.42|46.24|46.43|46.25|46.42|46.24|2
1736936170000|2025-01-15 10:16:10|46.43|46.25|46.41|46.23|46.43|46.25|46.38|46.2|8
1736936180000|2025-01-15 10:16:20|46.4|46.22|46.41|46.23|46.42|46.24|46.4|46.22|6
1736936190000|2025-01-15 10:16:30|46.42|46.24|46.43|46.25|46.43|46.25|46.42|46.24|2
1736936210000|2025-01-15 10:16:50|46.44|46.26|46.45|46.27|46.45|46.27|46.44|46.26|2
1736936220000|2025-01-15 10:17:00|46.44|46.26|46.44|46.26|46.44|46.26|46.44|46.26|1
1736936230000|2025-01-15 10:17:10|46.45|46.27|46.43|46.25|46.45|46.27|46.43|46.25|5
1736936240000|2025-01-15 10:17:20|46.42|46.24|46.36|46.18|46.42|46.24|46.36|46.18|9
1736936250000|2025-01-15 10:17:30|46.37|46.19|46.32|46.14|46.37|46.19|46.32|46.14|2
1736936260000|2025-01-15 10:17:40|46.33|46.15|46.32|46.14|46.33|46.15|46.32|46.14|4
1736936270000|2025-01-15 10:17:50|46.33|46.15|46.32|46.14|46.34|46.16|46.32|46.14|4
1736936280000|2025-01-15 10:18:00|46.33|46.15|46.29|46.11|46.33|46.15|46.29|46.11|4
1736936290000|2025-01-15 10:18:10|46.28|46.1|46.28|46.1|46.28|46.1|46.27|46.09|3
1736936300000|2025-01-15 10:18:20|46.27|46.09|46.26|46.08|46.28|46.1|46.26|46.08|4
1736936310000|2025-01-15 10:18:30|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1736936320000|2025-01-15 10:18:40|46.27|46.09|46.31|46.13|46.31|46.13|46.26|46.08|5
1736936330000|2025-01-15 10:18:50|46.3|46.12|46.32|46.14|46.32|46.14|46.3|46.12|3
1736936340000|2025-01-15 10:19:00|46.33|46.15|46.29|46.11|46.33|46.15|46.29|46.11|5
1736936350000|2025-01-15 10:19:10|46.3|46.12|46.29|46.11|46.3|46.12|46.29|46.11|2
1736936370000|2025-01-15 10:19:30|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1736936380000|2025-01-15 10:19:40|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1736936390000|2025-01-15 10:19:50|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1736936400000|2025-01-15 10:20:00|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|2
1736936410000|2025-01-15 10:20:10|46.3|46.12|46.29|46.11|46.31|46.13|46.29|46.11|6
1736936420000|2025-01-15 10:20:20|46.3|46.12|46.29|46.11|46.31|46.13|46.28|46.1|7
1736936430000|2025-01-15 10:20:30|46.3|46.12|46.3|46.12|46.31|46.13|46.3|46.12|3
1736936440000|2025-01-15 10:20:40|46.29|46.11|46.29|46.11|46.3|46.12|46.28|46.1|6
1736936450000|2025-01-15 10:20:50|46.3|46.12|46.32|46.14|46.32|46.14|46.3|46.12|2
1736936460000|2025-01-15 10:21:00|46.33|46.15|46.35|46.17|46.35|46.17|46.33|46.15|2
1736936470000|2025-01-15 10:21:10|46.36|46.18|46.39|46.21|46.39|46.21|46.36|46.18|3
1736936480000|2025-01-15 10:21:20|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1736936500000|2025-01-15 10:21:40|46.42|46.24|46.45|46.27|46.45|46.27|46.42|46.24|4
1736936510000|2025-01-15 10:21:50|46.46|46.28|46.49|46.31|46.49|46.31|46.46|46.28|4
1736936520000|2025-01-15 10:22:00|46.51|46.33|46.53|46.35|46.53|46.35|46.51|46.33|3
1736936530000|2025-01-15 10:22:10|46.54|46.36|46.56|46.38|46.56|46.38|46.54|46.36|3
1736936540000|2025-01-15 10:22:20|46.54|46.36|46.52|46.34|46.54|46.36|46.52|46.34|3
1736936550000|2025-01-15 10:22:30|46.53|46.35|46.52|46.34|46.53|46.35|46.52|46.34|2
1736936560000|2025-01-15 10:22:40|46.53|46.35|46.52|46.34|46.53|46.35|46.52|46.34|2
1736936570000|2025-01-15 10:22:50|46.53|46.35|46.54|46.36|46.54|46.36|46.52|46.34|4
1736936580000|2025-01-15 10:23:00|46.53|46.35|46.55|46.37|46.55|46.37|46.53|46.35|3
1736936590000|2025-01-15 10:23:10|46.53|46.35|46.52|46.34|46.53|46.35|46.52|46.34|2
1736936600000|2025-01-15 10:23:20|46.53|46.35|46.53|46.35|46.54|46.36|46.53|46.35|3
1736936610000|2025-01-15 10:23:30|46.54|46.36|46.55|46.37|46.55|46.37|46.54|46.36|4
1736936620000|2025-01-15 10:23:40|46.56|46.38|46.56|46.38|46.56|46.38|46.56|46.38|1
1736936630000|2025-01-15 10:23:50|46.58|46.4|46.6|46.42|46.6|46.42|46.58|46.4|3
1736936640000|2025-01-15 10:24:00|46.61|46.43|46.59|46.41|46.61|46.43|46.59|46.41|3
1736936650000|2025-01-15 10:24:10|46.6|46.42|46.59|46.41|46.6|46.42|46.58|46.4|4
1736936670000|2025-01-15 10:24:30|46.58|46.4|46.56|46.38|46.58|46.4|46.56|46.38|3
1736936680000|2025-01-15 10:24:40|46.57|46.39|46.56|46.38|46.57|46.39|46.56|46.38|4
1736936700000|2025-01-15 10:25:00|46.55|46.37|46.54|46.36|46.55|46.37|46.54|46.36|2
1736936710000|2025-01-15 10:25:10|46.52|46.34|46.53|46.35|46.54|46.36|46.52|46.34|4
1736936720000|2025-01-15 10:25:20|46.54|46.36|46.54|46.36|46.54|46.36|46.53|46.35|3
1736936730000|2025-01-15 10:25:30|46.53|46.35|46.54|46.36|46.54|46.36|46.53|46.35|2
1736936740000|2025-01-15 10:25:40|46.53|46.35|46.53|46.35|46.54|46.36|46.53|46.35|3
1736936750000|2025-01-15 10:25:50|46.54|46.36|46.54|46.36|46.54|46.36|46.54|46.36|1
1736936760000|2025-01-15 10:26:00|46.56|46.38|46.57|46.39|46.57|46.39|46.56|46.38|2
1736936770000|2025-01-15 10:26:10|46.58|46.4|46.59|46.41|46.59|46.41|46.58|46.4|2
1736936820000|2025-01-15 10:27:00|46.61|46.43|46.61|46.43|46.61|46.43|46.61|46.43|1
1736936830000|2025-01-15 10:27:10|46.62|46.44|46.63|46.45|46.64|46.46|46.62|46.44|6
1736936850000|2025-01-15 10:27:30|46.64|46.46|46.64|46.46|46.64|46.46|46.64|46.46|1
1736936860000|2025-01-15 10:27:40|46.65|46.47|46.66|46.48|46.66|46.48|46.65|46.47|2
1736936870000|2025-01-15 10:27:50|46.64|46.46|46.65|46.47|46.65|46.47|46.64|46.46|2
1736936880000|2025-01-15 10:28:00|46.64|46.46|46.64|46.46|46.65|46.47|46.64|46.46|3
1736936890000|2025-01-15 10:28:10|46.65|46.47|46.62|46.44|46.65|46.47|46.61|46.43|6
1736936900000|2025-01-15 10:28:20|46.61|46.43|46.61|46.43|46.62|46.44|46.61|46.43|3
1736936910000|2025-01-15 10:28:30|46.62|46.44|46.62|46.44|46.62|46.44|46.61|46.43|3
1736936920000|2025-01-15 10:28:40|46.61|46.43|46.61|46.43|46.61|46.43|46.61|46.43|1
1736936930000|2025-01-15 10:28:50|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1736936940000|2025-01-15 10:29:00|46.59|46.41|46.62|46.44|46.62|46.44|46.59|46.41|4
1736936970000|2025-01-15 10:29:30|46.63|46.45|46.64|46.46|46.64|46.46|46.63|46.45|2
1736936990000|2025-01-15 10:29:50|46.65|46.47|46.65|46.47|46.65|46.47|46.65|46.47|1
1736937000000|2025-01-15 10:30:00|46.66|46.48|46.69|46.51|46.69|46.51|46.66|46.48|4
1736937010000|2025-01-15 10:30:10|46.68|46.5|46.69|46.51|46.69|46.51|46.67|46.49|4
1736937020000|2025-01-15 10:30:20|46.68|46.5|46.67|46.49|46.68|46.5|46.64|46.46|4
1736937030000|2025-01-15 10:30:30|46.66|46.48|46.6|46.42|46.66|46.48|46.6|46.42|7
1736937040000|2025-01-15 10:30:40|46.59|46.41|46.59|46.41|46.6|46.42|46.59|46.41|3
1736937050000|2025-01-15 10:30:50|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1736937060000|2025-01-15 10:31:00|46.59|46.41|46.61|46.43|46.61|46.43|46.59|46.41|5
1736937070000|2025-01-15 10:31:10|46.62|46.44|46.62|46.44|46.62|46.44|46.6|46.42|7
1736937080000|2025-01-15 10:31:20|46.63|46.45|46.67|46.49|46.67|46.49|46.63|46.45|3
1736937090000|2025-01-15 10:31:30|46.68|46.5|46.69|46.51|46.69|46.51|46.68|46.5|4
1736937100000|2025-01-15 10:31:40|46.68|46.5|46.68|46.5|46.68|46.5|46.68|46.5|1
1736937110000|2025-01-15 10:31:50|46.67|46.49|46.68|46.5|46.68|46.5|46.67|46.49|2
1736937120000|2025-01-15 10:32:00|46.69|46.51|46.7|46.52|46.7|46.52|46.69|46.51|2
1736937130000|2025-01-15 10:32:10|46.71|46.53|46.76|46.58|46.76|46.58|46.71|46.53|4
1736937140000|2025-01-15 10:32:20|46.77|46.59|46.79|46.61|46.79|46.61|46.77|46.59|3
1736937150000|2025-01-15 10:32:30|46.82|46.64|46.79|46.61|46.82|46.64|46.78|46.6|5
1736937160000|2025-01-15 10:32:40|46.77|46.59|46.77|46.59|46.77|46.59|46.77|46.59|1
1736937170000|2025-01-15 10:32:50|46.78|46.6|46.79|46.61|46.79|46.61|46.78|46.6|2
1736937180000|2025-01-15 10:33:00|46.78|46.6|46.73|46.55|46.78|46.6|46.73|46.55|9
1736937200000|2025-01-15 10:33:20|46.74|46.56|46.7|46.52|46.74|46.56|46.7|46.52|6
1736937210000|2025-01-15 10:33:30|46.71|46.53|46.72|46.54|46.72|46.54|46.71|46.53|4
1736937220000|2025-01-15 10:33:40|46.71|46.53|46.71|46.53|46.71|46.53|46.71|46.53|1
1736937230000|2025-01-15 10:33:50|46.7|46.52|46.7|46.52|46.7|46.52|46.7|46.52|1
1736937240000|2025-01-15 10:34:00|46.69|46.51|46.66|46.48|46.69|46.51|46.65|46.47|7
1736937250000|2025-01-15 10:34:10|46.65|46.47|46.68|46.5|46.68|46.5|46.65|46.47|4
1736937260000|2025-01-15 10:34:20|46.69|46.51|46.69|46.51|46.7|46.52|46.69|46.51|3
1736937270000|2025-01-15 10:34:30|46.7|46.52|46.71|46.53|46.71|46.53|46.7|46.52|2
1736937280000|2025-01-15 10:34:40|46.7|46.52|46.69|46.51|46.7|46.52|46.69|46.51|2
1736937300000|2025-01-15 10:35:00|46.7|46.52|46.7|46.52|46.7|46.52|46.68|46.5|5
1736937310000|2025-01-15 10:35:10|46.71|46.53|46.7|46.52|46.71|46.53|46.69|46.51|4
1736937320000|2025-01-15 10:35:20|46.69|46.51|46.69|46.51|46.7|46.52|46.69|46.51|3
1736937330000|2025-01-15 10:35:30|46.7|46.52|46.68|46.5|46.7|46.52|46.67|46.49|7
1736937340000|2025-01-15 10:35:40|46.66|46.48|46.65|46.47|46.66|46.48|46.65|46.47|2
1736937350000|2025-01-15 10:35:50|46.64|46.46|46.63|46.45|46.64|46.46|46.63|46.45|2
1736937360000|2025-01-15 10:36:00|46.62|46.44|46.63|46.45|46.64|46.46|46.62|46.44|6
1736937370000|2025-01-15 10:36:10|46.64|46.46|46.67|46.49|46.67|46.49|46.64|46.46|5
1736937390000|2025-01-15 10:36:30|46.69|46.51|46.7|46.52|46.7|46.52|46.69|46.51|2
1736937400000|2025-01-15 10:36:40|46.71|46.53|46.71|46.53|46.71|46.53|46.71|46.53|1
1736937420000|2025-01-15 10:37:00|46.7|46.52|46.7|46.52|46.7|46.52|46.7|46.52|1
1736937430000|2025-01-15 10:37:10|46.71|46.53|46.72|46.54|46.72|46.54|46.71|46.53|2
1736937440000|2025-01-15 10:37:20|46.71|46.53|46.71|46.53|46.71|46.53|46.71|46.53|1
1736937450000|2025-01-15 10:37:30|46.7|46.52|46.65|46.47|46.7|46.52|46.65|46.47|8
1736937460000|2025-01-15 10:37:40|46.64|46.46|46.64|46.46|46.64|46.46|46.61|46.43|6
1736937470000|2025-01-15 10:37:50|46.66|46.48|46.68|46.5|46.68|46.5|46.66|46.48|4
1736937480000|2025-01-15 10:38:00|46.69|46.51|46.68|46.5|46.69|46.51|46.67|46.49|4
1736937490000|2025-01-15 10:38:10|46.69|46.51|46.67|46.49|46.69|46.51|46.66|46.48|4
1736937510000|2025-01-15 10:38:30|46.66|46.48|46.62|46.44|46.66|46.48|46.62|46.44|5
1736937520000|2025-01-15 10:38:40|46.6|46.42|46.59|46.41|46.6|46.42|46.59|46.41|2
1736937530000|2025-01-15 10:38:50|46.56|46.38|46.55|46.37|46.56|46.38|46.55|46.37|2
1736937540000|2025-01-15 10:39:00|46.56|46.38|46.54|46.36|46.56|46.38|46.53|46.35|4
1736937550000|2025-01-15 10:39:10|46.56|46.38|46.54|46.36|46.56|46.38|46.54|46.36|5
1736937580000|2025-01-15 10:39:40|46.55|46.37|46.55|46.37|46.55|46.37|46.55|46.37|1
1736937590000|2025-01-15 10:39:50|46.54|46.36|46.54|46.36|46.54|46.36|46.54|46.36|1
1736937600000|2025-01-15 10:40:00|46.53|46.35|46.54|46.36|46.54|46.36|46.53|46.35|2
1736937610000|2025-01-15 10:40:10|46.55|46.37|46.58|46.4|46.58|46.4|46.55|46.37|3
1736937620000|2025-01-15 10:40:20|46.59|46.41|46.59|46.41|46.59|46.41|46.59|46.41|1
1736937630000|2025-01-15 10:40:30|46.6|46.42|46.61|46.43|46.61|46.43|46.6|46.42|2
1736937640000|2025-01-15 10:40:40|46.6|46.42|46.61|46.43|46.61|46.43|46.59|46.41|4
1736937660000|2025-01-15 10:41:00|46.59|46.41|46.49|46.31|46.59|46.41|46.49|46.31|10
1736937670000|2025-01-15 10:41:10|46.48|46.3|46.49|46.31|46.49|46.31|46.47|46.29|4
1736937680000|2025-01-15 10:41:20|46.5|46.32|46.51|46.33|46.51|46.33|46.5|46.32|6
1736937690000|2025-01-15 10:41:30|46.49|46.31|46.49|46.31|46.49|46.31|46.49|46.31|1
1736937700000|2025-01-15 10:41:40|46.48|46.3|46.45|46.27|46.48|46.3|46.45|46.27|4
1736937720000|2025-01-15 10:42:00|46.46|46.28|46.45|46.27|46.46|46.28|46.43|46.25|6
1736937730000|2025-01-15 10:42:10|46.44|46.26|46.44|46.26|46.44|46.26|46.44|46.26|1
1736937740000|2025-01-15 10:42:20|46.43|46.25|46.43|46.25|46.43|46.25|46.43|46.25|1
1736937750000|2025-01-15 10:42:30|46.44|46.26|46.44|46.26|46.44|46.26|46.43|46.25|3
1736937760000|2025-01-15 10:42:40|46.45|46.27|46.46|46.28|46.46|46.28|46.45|46.27|2
1736937770000|2025-01-15 10:42:50|46.47|46.29|46.48|46.3|46.48|46.3|46.47|46.29|2
1736937780000|2025-01-15 10:43:00|46.49|46.31|46.47|46.29|46.49|46.31|46.47|46.29|3
1736937790000|2025-01-15 10:43:10|46.48|46.3|46.48|46.3|46.48|46.3|46.47|46.29|3
1736937800000|2025-01-15 10:43:20|46.49|46.31|46.51|46.33|46.51|46.33|46.49|46.31|3
1736937840000|2025-01-15 10:44:00|46.5|46.32|46.51|46.33|46.51|46.33|46.5|46.32|4
1736937870000|2025-01-15 10:44:30|46.52|46.34|46.54|46.36|46.54|46.36|46.52|46.34|3
1736937880000|2025-01-15 10:44:40|46.55|46.37|46.56|46.38|46.56|46.38|46.55|46.37|2
1736937900000|2025-01-15 10:45:00|46.58|46.4|46.58|46.4|46.58|46.4|46.58|46.4|1
1736937910000|2025-01-15 10:45:10|46.59|46.41|46.6|46.42|46.6|46.42|46.59|46.41|2
1736937920000|2025-01-15 10:45:20|46.61|46.43|46.64|46.46|46.64|46.46|46.61|46.43|4
1736937950000|2025-01-15 10:45:50|46.63|46.45|46.59|46.41|46.63|46.45|46.59|46.41|6
1736937960000|2025-01-15 10:46:00|46.6|46.42|46.62|46.44|46.62|46.44|46.6|46.42|3
1736937970000|2025-01-15 10:46:10|46.61|46.43|46.59|46.41|46.61|46.43|46.59|46.41|3
1736937980000|2025-01-15 10:46:20|46.6|46.42|46.59|46.41|46.6|46.42|46.59|46.41|2
1736937990000|2025-01-15 10:46:30|46.6|46.42|46.6|46.42|46.62|46.44|46.6|46.42|3
1736938000000|2025-01-15 10:46:40|46.61|46.43|46.62|46.44|46.62|46.44|46.61|46.43|2
1736938020000|2025-01-15 10:47:00|46.63|46.45|46.62|46.44|46.63|46.45|46.61|46.43|3
1736938030000|2025-01-15 10:47:10|46.63|46.45|46.63|46.45|46.63|46.45|46.63|46.45|1
1736938060000|2025-01-15 10:47:40|46.62|46.44|46.61|46.43|46.62|46.44|46.61|46.43|2
1736938070000|2025-01-15 10:47:50|46.62|46.44|46.63|46.45|46.63|46.45|46.62|46.44|2
1736938090000|2025-01-15 10:48:10|46.64|46.46|46.65|46.47|46.65|46.47|46.64|46.46|2
1736938100000|2025-01-15 10:48:20|46.64|46.46|46.65|46.47|46.65|46.47|46.63|46.45|4
1736938110000|2025-01-15 10:48:30|46.66|46.48|46.66|46.48|46.66|46.48|46.66|46.48|1
1736938140000|2025-01-15 10:49:00|46.67|46.49|46.68|46.5|46.68|46.5|46.67|46.49|2
1736938160000|2025-01-15 10:49:20|46.67|46.49|46.67|46.49|46.68|46.5|46.67|46.49|3
1736938170000|2025-01-15 10:49:30|46.68|46.5|46.67|46.49|46.68|46.5|46.67|46.49|2
1736938180000|2025-01-15 10:49:40|46.66|46.48|46.64|46.46|46.67|46.49|46.64|46.46|7
1736938190000|2025-01-15 10:49:50|46.65|46.47|46.65|46.47|46.65|46.47|46.64|46.46|3
1736938200000|2025-01-15 10:50:00|46.64|46.46|46.64|46.46|46.65|46.47|46.64|46.46|3
1736938210000|2025-01-15 10:50:10|46.65|46.47|46.63|46.45|46.65|46.47|46.63|46.45|3
1736938220000|2025-01-15 10:50:20|46.64|46.46|46.66|46.48|46.66|46.48|46.62|46.44|7
1736938230000|2025-01-15 10:50:30|46.67|46.49|46.67|46.49|46.67|46.49|46.67|46.49|1
1736938240000|2025-01-15 10:50:40|46.66|46.48|46.66|46.48|46.66|46.48|46.66|46.48|1
1736938250000|2025-01-15 10:50:50|46.67|46.49|46.65|46.47|46.67|46.49|46.65|46.47|5
1736938260000|2025-01-15 10:51:00|46.63|46.45|46.61|46.43|46.63|46.45|46.61|46.43|3
1736938270000|2025-01-15 10:51:10|46.6|46.42|46.6|46.42|46.6|46.42|46.59|46.41|3
1736938290000|2025-01-15 10:51:30|46.61|46.43|46.61|46.43|46.61|46.43|46.61|46.43|1
1736938300000|2025-01-15 10:51:40|46.63|46.45|46.62|46.44|46.63|46.45|46.62|46.44|2
1736938310000|2025-01-15 10:51:50|46.61|46.43|46.61|46.43|46.62|46.44|46.61|46.43|3
1736938320000|2025-01-15 10:52:00|46.62|46.44|46.6|46.42|46.62|46.44|46.6|46.42|5
1736938330000|2025-01-15 10:52:10|46.61|46.43|46.61|46.43|46.62|46.44|46.61|46.43|3
1736938340000|2025-01-15 10:52:20|46.62|46.44|46.64|46.46|46.66|46.48|46.62|46.44|5
1736938350000|2025-01-15 10:52:30|46.65|46.47|46.65|46.47|46.65|46.47|46.65|46.47|1
1736938360000|2025-01-15 10:52:40|46.64|46.46|46.63|46.45|46.64|46.46|46.63|46.45|2
1736938370000|2025-01-15 10:52:50|46.61|46.43|46.61|46.43|46.61|46.43|46.6|46.42|3
1736938390000|2025-01-15 10:53:10|46.62|46.44|46.62|46.44|46.62|46.44|46.62|46.44|1
1736938400000|2025-01-15 10:53:20|46.6|46.42|46.61|46.43|46.61|46.43|46.6|46.42|2
1736938410000|2025-01-15 10:53:30|46.6|46.42|46.59|46.41|46.61|46.43|46.59|46.41|4
1736938420000|2025-01-15 10:53:40|46.58|46.4|46.55|46.37|46.58|46.4|46.55|46.37|3
1736938430000|2025-01-15 10:53:50|46.56|46.38|46.57|46.39|46.58|46.4|46.56|46.38|4
1736938440000|2025-01-15 10:54:00|46.59|46.41|46.6|46.42|46.6|46.42|46.59|46.41|2
1736938450000|2025-01-15 10:54:10|46.61|46.43|46.59|46.41|46.62|46.44|46.59|46.41|4
1736938460000|2025-01-15 10:54:20|46.58|46.4|46.57|46.39|46.58|46.4|46.57|46.39|2
1736938470000|2025-01-15 10:54:30|46.56|46.38|46.54|46.36|46.56|46.38|46.54|46.36|3
1736938480000|2025-01-15 10:54:40|46.53|46.35|46.51|46.33|46.53|46.35|46.51|46.33|3
1736938490000|2025-01-15 10:54:50|46.52|46.34|46.52|46.34|46.52|46.34|46.52|46.34|1
1736938500000|2025-01-15 10:55:00|46.54|46.36|46.52|46.34|46.54|46.36|46.51|46.33|5
1736938510000|2025-01-15 10:55:10|46.53|46.35|46.53|46.35|46.54|46.36|46.52|46.34|5
1736938520000|2025-01-15 10:55:20|46.54|46.36|46.52|46.34|46.54|46.36|46.52|46.34|3
1736938530000|2025-01-15 10:55:30|46.51|46.33|46.48|46.3|46.51|46.33|46.48|46.3|4
1736938540000|2025-01-15 10:55:40|46.49|46.31|46.49|46.31|46.49|46.31|46.49|46.31|1
1736938550000|2025-01-15 10:55:50|46.48|46.3|46.49|46.31|46.49|46.31|46.48|46.3|2
1736938560000|2025-01-15 10:56:00|46.5|46.32|46.52|46.34|46.52|46.34|46.5|46.32|3
1736938570000|2025-01-15 10:56:10|46.51|46.33|46.49|46.31|46.51|46.33|46.49|46.31|4
1736938580000|2025-01-15 10:56:20|46.48|46.3|46.47|46.29|46.48|46.3|46.46|46.28|5
1736938590000|2025-01-15 10:56:30|46.46|46.28|46.47|46.29|46.47|46.29|46.46|46.28|4
1736938600000|2025-01-15 10:56:40|46.46|46.28|46.46|46.28|46.47|46.29|46.46|46.28|3
1736938610000|2025-01-15 10:56:50|46.45|46.27|46.44|46.26|46.45|46.27|46.44|46.26|2
1736938620000|2025-01-15 10:57:00|46.43|46.25|46.43|46.25|46.43|46.25|46.43|46.25|1
1736938630000|2025-01-15 10:57:10|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|2
1736938640000|2025-01-15 10:57:20|46.39|46.21|46.37|46.19|46.39|46.21|46.37|46.19|5
1736938660000|2025-01-15 10:57:40|46.38|46.2|46.38|46.2|46.39|46.21|46.38|46.2|3
1736938670000|2025-01-15 10:57:50|46.41|46.23|46.42|46.24|46.42|46.24|46.41|46.23|2
1736938680000|2025-01-15 10:58:00|46.43|46.25|46.43|46.25|46.43|46.25|46.43|46.25|1
1736938690000|2025-01-15 10:58:10|46.46|46.28|46.48|46.3|46.48|46.3|46.46|46.28|3
1736938700000|2025-01-15 10:58:20|46.5|46.32|46.52|46.34|46.52|46.34|46.49|46.31|5
1736938730000|2025-01-15 10:58:50|46.51|46.33|46.5|46.32|46.51|46.33|46.5|46.32|2
1736938740000|2025-01-15 10:59:00|46.51|46.33|46.5|46.32|46.51|46.33|46.5|46.32|2
1736938750000|2025-01-15 10:59:10|46.51|46.33|46.51|46.33|46.51|46.33|46.51|46.33|1
1736938770000|2025-01-15 10:59:30|46.5|46.32|46.5|46.32|46.5|46.32|46.5|46.32|1
1736938780000|2025-01-15 10:59:40|46.51|46.33|46.5|46.32|46.51|46.33|46.5|46.32|2
1736938790000|2025-01-15 10:59:50|46.51|46.33|46.5|46.32|46.51|46.33|46.5|46.32|2
1736938800000|2025-01-15 11:00:00|46.51|46.33|46.57|46.39|46.57|46.39|46.5|46.32|6
1736938810000|2025-01-15 11:00:10|46.58|46.4|46.57|46.39|46.58|46.4|46.57|46.39|4
1736938820000|2025-01-15 11:00:20|46.54|46.36|46.57|46.39|46.57|46.39|46.54|46.36|7
1736938830000|2025-01-15 11:00:30|46.58|46.4|46.57|46.39|46.58|46.4|46.57|46.39|2
1736938840000|2025-01-15 11:00:40|46.56|46.38|46.55|46.37|46.56|46.38|46.54|46.36|5
1736938850000|2025-01-15 11:00:50|46.54|46.36|46.53|46.35|46.54|46.36|46.53|46.35|2
1736938860000|2025-01-15 11:01:00|46.5|46.32|46.46|46.28|46.5|46.32|46.46|46.28|6
1736938870000|2025-01-15 11:01:10|46.48|46.3|46.46|46.28|46.48|46.3|46.46|46.28|2
1736938890000|2025-01-15 11:01:30|46.42|46.24|46.39|46.21|46.42|46.24|46.39|46.21|5
1736938900000|2025-01-15 11:01:40|46.38|46.2|46.35|46.17|46.38|46.2|46.35|46.17|2
1736938910000|2025-01-15 11:01:50|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|2
1736938920000|2025-01-15 11:02:00|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|5
1736938930000|2025-01-15 11:02:10|46.33|46.15|46.33|46.15|46.34|46.16|46.33|46.15|3
1736938940000|2025-01-15 11:02:20|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|2
1736938950000|2025-01-15 11:02:30|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|4
1736938960000|2025-01-15 11:02:40|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|2
1736938970000|2025-01-15 11:02:50|46.32|46.14|46.3|46.12|46.32|46.14|46.3|46.12|3
1736938980000|2025-01-15 11:03:00|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1736939000000|2025-01-15 11:03:20|46.31|46.13|46.33|46.15|46.33|46.15|46.31|46.13|2
1736939010000|2025-01-15 11:03:30|46.34|46.16|46.34|46.16|46.34|46.16|46.33|46.15|3
1736939020000|2025-01-15 11:03:40|46.33|46.15|46.33|46.15|46.33|46.15|46.33|46.15|1
1736939030000|2025-01-15 11:03:50|46.34|46.16|46.34|46.16|46.34|46.16|46.34|46.16|1
1736939040000|2025-01-15 11:04:00|46.35|46.17|46.3|46.12|46.35|46.17|46.3|46.12|5
1736939050000|2025-01-15 11:04:10|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1736939060000|2025-01-15 11:04:20|46.28|46.1|46.27|46.09|46.28|46.1|46.26|46.08|4
1736939070000|2025-01-15 11:04:30|46.28|46.1|46.31|46.13|46.32|46.14|46.27|46.09|9
1736939080000|2025-01-15 11:04:40|46.28|46.1|46.29|46.11|46.3|46.12|46.27|46.09|6
1736939090000|2025-01-15 11:04:50|46.28|46.1|46.3|46.12|46.3|46.12|46.28|46.1|3
1736939100000|2025-01-15 11:05:00|46.31|46.13|46.33|46.15|46.33|46.15|46.3|46.12|4
1736939110000|2025-01-15 11:05:10|46.32|46.14|46.35|46.17|46.35|46.17|46.32|46.14|9
1736939150000|2025-01-15 11:05:50|46.34|46.16|46.35|46.17|46.35|46.17|46.34|46.16|2
1736939160000|2025-01-15 11:06:00|46.34|46.16|46.34|46.16|46.34|46.16|46.34|46.16|1
1736939170000|2025-01-15 11:06:10|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1736939180000|2025-01-15 11:06:20|46.34|46.16|46.34|46.16|46.35|46.17|46.34|46.16|3
1736939190000|2025-01-15 11:06:30|46.35|46.17|46.31|46.13|46.35|46.17|46.31|46.13|5
1736939210000|2025-01-15 11:06:50|46.3|46.12|46.3|46.12|46.31|46.13|46.3|46.12|3
1736939220000|2025-01-15 11:07:00|46.31|46.13|46.31|46.13|46.31|46.13|46.31|46.13|1
1736939230000|2025-01-15 11:07:10|46.32|46.14|46.32|46.14|46.33|46.15|46.32|46.14|3
1736939240000|2025-01-15 11:07:20|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1736939250000|2025-01-15 11:07:30|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1736939260000|2025-01-15 11:07:40|46.25|46.07|46.23|46.05|46.25|46.07|46.23|46.05|5
1736939270000|2025-01-15 11:07:50|46.21|46.03|46.19|46.01|46.21|46.03|46.19|46.01|3
1736939280000|2025-01-15 11:08:00|46.18|46|46.18|46|46.18|46|46.18|46|1
1736939290000|2025-01-15 11:08:10|46.17|45.99|46.15|45.97|46.17|45.99|46.15|45.97|3
1736939300000|2025-01-15 11:08:20|46.14|45.96|46.1|45.92|46.14|45.96|46.1|45.92|4
1736939310000|2025-01-15 11:08:30|46.09|45.91|46.04|45.86|46.09|45.91|46.03|45.85|10
1736939320000|2025-01-15 11:08:40|46.03|45.85|46.01|45.83|46.03|45.85|46|45.82|6
1736939330000|2025-01-15 11:08:50|46|45.82|45.98|45.8|46|45.82|45.98|45.8|7
1736939340000|2025-01-15 11:09:00|45.96|45.78|45.8|45.62|45.96|45.78|45.78|45.6|12
1736939350000|2025-01-15 11:09:10|45.79|45.61|45.82|45.64|45.82|45.64|45.78|45.6|11
1736939360000|2025-01-15 11:09:20|45.83|45.65|45.83|45.65|45.84|45.66|45.83|45.65|3
1736939370000|2025-01-15 11:09:30|45.8|45.62|45.83|45.65|45.83|45.65|45.8|45.62|3
1736939380000|2025-01-15 11:09:40|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|5
1736939390000|2025-01-15 11:09:50|45.81|45.63|45.81|45.63|45.83|45.65|45.81|45.63|5
1736939400000|2025-01-15 11:10:00|45.82|45.64|45.9|45.72|45.9|45.72|45.81|45.63|9
1736939410000|2025-01-15 11:10:10|45.91|45.73|45.93|45.75|45.93|45.75|45.89|45.71|10
1736939420000|2025-01-15 11:10:20|45.97|45.79|45.94|45.76|45.97|45.79|45.92|45.74|10
1736939430000|2025-01-15 11:10:30|45.92|45.74|45.92|45.74|45.94|45.76|45.92|45.74|7
1736939440000|2025-01-15 11:10:40|45.93|45.75|45.95|45.77|45.96|45.78|45.93|45.75|5
1736939450000|2025-01-15 11:10:50|45.96|45.78|45.95|45.77|45.97|45.79|45.95|45.77|8
1736939460000|2025-01-15 11:11:00|45.94|45.76|45.96|45.78|45.99|45.81|45.94|45.76|18
1736939470000|2025-01-15 11:11:10|45.97|45.79|45.97|45.79|45.97|45.79|45.95|45.77|3
1736939480000|2025-01-15 11:11:20|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|4
1736939490000|2025-01-15 11:11:30|45.92|45.74|45.88|45.7|45.93|45.75|45.88|45.7|5
1736939500000|2025-01-15 11:11:40|45.85|45.67|45.85|45.67|45.91|45.73|45.85|45.67|3
1736939510000|2025-01-15 11:11:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1736939520000|2025-01-15 11:12:00|45.85|45.67|45.87|45.69|45.91|45.73|45.85|45.67|12
1736939530000|2025-01-15 11:12:10|45.86|45.68|45.81|45.63|45.86|45.68|45.81|45.63|10
1736939540000|2025-01-15 11:12:20|45.82|45.64|45.8|45.62|45.82|45.64|45.79|45.61|12
1736939550000|2025-01-15 11:12:30|45.79|45.61|45.77|45.59|45.79|45.61|45.75|45.57|6
1736939560000|2025-01-15 11:12:40|45.79|45.61|45.87|45.69|45.89|45.71|45.79|45.61|13
1736939570000|2025-01-15 11:12:50|45.88|45.7|45.87|45.69|45.88|45.7|45.85|45.67|10
1736939580000|2025-01-15 11:13:00|45.86|45.68|45.88|45.7|45.88|45.7|45.85|45.67|5
1736939590000|2025-01-15 11:13:10|45.86|45.68|45.85|45.67|45.87|45.69|45.84|45.66|8
1736939600000|2025-01-15 11:13:20|45.84|45.66|45.82|45.64|45.85|45.67|45.82|45.64|11
1736939610000|2025-01-15 11:13:30|45.79|45.61|45.79|45.61|45.8|45.62|45.79|45.61|3
1736939620000|2025-01-15 11:13:40|45.81|45.63|45.81|45.63|45.81|45.63|45.79|45.61|5
1736939630000|2025-01-15 11:13:50|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1736939640000|2025-01-15 11:14:00|45.82|45.64|45.81|45.63|45.84|45.66|45.8|45.62|14
1736939650000|2025-01-15 11:14:10|45.8|45.62|45.78|45.6|45.81|45.63|45.78|45.6|7
1736939660000|2025-01-15 11:14:20|45.79|45.61|45.8|45.62|45.8|45.62|45.78|45.6|4
1736939670000|2025-01-15 11:14:30|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736939680000|2025-01-15 11:14:40|45.83|45.65|45.86|45.68|45.86|45.68|45.83|45.65|3
1736939690000|2025-01-15 11:14:50|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|4
1736939700000|2025-01-15 11:15:00|45.87|45.69|45.9|45.72|45.9|45.72|45.86|45.68|9
1736939710000|2025-01-15 11:15:10|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|7
1736939720000|2025-01-15 11:15:20|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|3
1736939730000|2025-01-15 11:15:30|45.89|45.71|45.86|45.68|45.9|45.72|45.85|45.67|9
1736939740000|2025-01-15 11:15:40|45.84|45.66|45.8|45.62|45.84|45.66|45.8|45.62|2
1736939750000|2025-01-15 11:15:50|45.79|45.61|45.74|45.56|45.8|45.62|45.74|45.56|8
1736939760000|2025-01-15 11:16:00|45.73|45.55|45.67|45.49|45.76|45.58|45.67|45.49|10
1736939770000|2025-01-15 11:16:10|45.66|45.48|45.63|45.45|45.67|45.49|45.63|45.45|4
1736939780000|2025-01-15 11:16:20|45.62|45.44|45.52|45.34|45.63|45.45|45.48|45.3|14
1736939790000|2025-01-15 11:16:30|45.51|45.33|45.47|45.29|45.52|45.34|45.47|45.29|10
1736939800000|2025-01-15 11:16:40|45.48|45.3|45.45|45.27|45.48|45.3|45.45|45.27|4
1736939810000|2025-01-15 11:16:50|45.44|45.26|45.44|45.26|45.44|45.26|45.43|45.25|3
1736939820000|2025-01-15 11:17:00|45.45|45.27|45.48|45.3|45.49|45.31|45.45|45.27|12
1736939830000|2025-01-15 11:17:10|45.49|45.31|45.49|45.31|45.49|45.31|45.46|45.28|11
1736939840000|2025-01-15 11:17:20|45.48|45.3|45.49|45.31|45.49|45.31|45.47|45.29|9
1736939850000|2025-01-15 11:17:30|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736939860000|2025-01-15 11:17:40|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736939870000|2025-01-15 11:17:50|45.47|45.29|45.45|45.27|45.47|45.29|45.43|45.25|6
1736939880000|2025-01-15 11:18:00|45.44|45.26|45.41|45.23|45.47|45.29|45.41|45.23|18
1736939890000|2025-01-15 11:18:10|45.4|45.22|45.39|45.21|45.42|45.24|45.39|45.21|6
1736939900000|2025-01-15 11:18:20|45.41|45.23|45.39|45.21|45.41|45.23|45.39|45.21|5
1736939910000|2025-01-15 11:18:30|45.4|45.22|45.38|45.2|45.41|45.23|45.38|45.2|7
1736939920000|2025-01-15 11:18:40|45.36|45.18|45.31|45.13|45.36|45.18|45.31|45.13|7
1736939930000|2025-01-15 11:18:50|45.32|45.14|45.4|45.22|45.41|45.23|45.31|45.13|10
1736939940000|2025-01-15 11:19:00|45.38|45.2|45.32|45.14|45.41|45.23|45.32|45.14|10
1736939950000|2025-01-15 11:19:10|45.33|45.15|45.34|45.16|45.38|45.2|45.32|45.14|14
1736939960000|2025-01-15 11:19:20|45.33|45.15|45.31|45.13|45.34|45.16|45.31|45.13|12
1736939970000|2025-01-15 11:19:30|45.3|45.12|45.24|45.06|45.31|45.13|45.21|45.03|8
1736939980000|2025-01-15 11:19:40|45.26|45.08|45.3|45.12|45.33|45.15|45.26|45.08|10
1736939990000|2025-01-15 11:19:50|45.31|45.13|45.29|45.11|45.32|45.14|45.28|45.1|12
1736940000000|2025-01-15 11:20:00|45.27|45.09|45.28|45.1|45.31|45.13|45.27|45.09|15
1736940010000|2025-01-15 11:20:10|45.27|45.09|45.35|45.17|45.35|45.17|45.25|45.07|18
1736940020000|2025-01-15 11:20:20|45.36|45.18|45.36|45.18|45.36|45.18|45.34|45.16|11
1736940030000|2025-01-15 11:20:30|45.38|45.2|45.39|45.21|45.4|45.22|45.38|45.2|7
1736940040000|2025-01-15 11:20:40|45.38|45.2|45.36|45.18|45.38|45.2|45.36|45.18|3
1736940050000|2025-01-15 11:20:50|45.33|45.15|45.35|45.17|45.35|45.17|45.3|45.12|13
1736940060000|2025-01-15 11:21:00|45.33|45.15|45.4|45.22|45.41|45.23|45.33|45.15|11
1736940070000|2025-01-15 11:21:10|45.41|45.23|45.41|45.23|45.43|45.25|45.41|45.23|7
1736940080000|2025-01-15 11:21:20|45.4|45.22|45.38|45.2|45.41|45.23|45.38|45.2|7
1736940090000|2025-01-15 11:21:30|45.37|45.19|45.36|45.18|45.38|45.2|45.36|45.18|8
1736940100000|2025-01-15 11:21:40|45.37|45.19|45.34|45.16|45.37|45.19|45.33|45.15|8
1736940110000|2025-01-15 11:21:50|45.33|45.15|45.33|45.15|45.33|45.15|45.31|45.13|4
1736940120000|2025-01-15 11:22:00|45.32|45.14|45.35|45.17|45.37|45.19|45.32|45.14|8
1736940130000|2025-01-15 11:22:10|45.36|45.18|45.29|45.11|45.36|45.18|45.29|45.11|7
1736940140000|2025-01-15 11:22:20|45.31|45.13|45.21|45.03|45.31|45.13|45.21|45.03|13
1736940150000|2025-01-15 11:22:30|45.22|45.04|45.22|45.04|45.24|45.06|45.22|45.04|6
1736940160000|2025-01-15 11:22:40|45.24|45.06|45.22|45.04|45.24|45.06|45.21|45.03|12
1736940170000|2025-01-15 11:22:50|45.21|45.03|45.21|45.03|45.23|45.05|45.2|45.02|14
1736940180000|2025-01-15 11:23:00|45.2|45.02|45.17|44.99|45.2|45.02|45.17|44.99|6
1736940190000|2025-01-15 11:23:10|45.19|45.01|45.17|44.99|45.19|45.01|45.17|44.99|7
1736940200000|2025-01-15 11:23:20|45.18|45|45.15|44.97|45.18|45|45.15|44.97|6
1736940210000|2025-01-15 11:23:30|45.16|44.98|45.16|44.98|45.17|44.99|45.15|44.97|7
1736940220000|2025-01-15 11:23:40|45.15|44.97|45.16|44.98|45.17|44.99|45.15|44.97|9
1736940230000|2025-01-15 11:23:50|45.17|44.99|45.18|45|45.18|45|45.15|44.97|11
1736940240000|2025-01-15 11:24:00|45.2|45.02|45.23|45.05|45.26|45.08|45.2|45.02|7
1736940250000|2025-01-15 11:24:10|45.25|45.07|45.2|45.02|45.3|45.12|45.2|45.02|17
1736940260000|2025-01-15 11:24:20|45.21|45.03|45.18|45|45.22|45.04|45.18|45|11
1736940270000|2025-01-15 11:24:30|45.17|44.99|45.15|44.97|45.17|44.99|45.14|44.96|5
1736940280000|2025-01-15 11:24:40|45.14|44.96|45.14|44.96|45.15|44.97|45.14|44.96|3
1736940290000|2025-01-15 11:24:50|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|9
1736940300000|2025-01-15 11:25:00|45.15|44.97|45.13|44.95|45.15|44.97|45.13|44.95|2
1736940320000|2025-01-15 11:25:20|45.15|44.97|45.17|44.99|45.17|44.99|45.15|44.97|11
1736940330000|2025-01-15 11:25:30|45.16|44.98|45.16|44.98|45.17|44.99|45.15|44.97|9
1736940340000|2025-01-15 11:25:40|45.21|45.03|45.22|45.04|45.24|45.06|45.21|45.03|12
1736940350000|2025-01-15 11:25:50|45.23|45.05|45.17|44.99|45.23|45.05|45.17|44.99|7
1736940360000|2025-01-15 11:26:00|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|5
1736940370000|2025-01-15 11:26:10|45.15|44.97|45.23|45.05|45.23|45.05|45.14|44.96|12
1736940380000|2025-01-15 11:26:20|45.19|45.01|45.21|45.03|45.21|45.03|45.18|45|9
1736940390000|2025-01-15 11:26:30|45.2|45.02|45.22|45.04|45.22|45.04|45.2|45.02|7
1736940400000|2025-01-15 11:26:40|45.23|45.05|45.29|45.11|45.29|45.11|45.23|45.05|6
1736940420000|2025-01-15 11:27:00|45.28|45.1|45.33|45.15|45.33|45.15|45.26|45.08|8
1736940430000|2025-01-15 11:27:10|45.32|45.14|45.38|45.2|45.39|45.21|45.32|45.14|10
1736940440000|2025-01-15 11:27:20|45.37|45.19|45.38|45.2|45.39|45.21|45.37|45.19|8
1736940450000|2025-01-15 11:27:30|45.39|45.21|45.36|45.18|45.39|45.21|45.35|45.17|10
1736940460000|2025-01-15 11:27:40|45.37|45.19|45.32|45.14|45.38|45.2|45.32|45.14|5
1736940470000|2025-01-15 11:27:50|45.33|45.15|45.33|45.15|45.33|45.15|45.32|45.14|3
1736940480000|2025-01-15 11:28:00|45.34|45.16|45.34|45.16|45.34|45.16|45.33|45.15|3
1736940490000|2025-01-15 11:28:10|45.33|45.15|45.35|45.17|45.37|45.19|45.33|45.15|10
1736940500000|2025-01-15 11:28:20|45.36|45.18|45.37|45.19|45.38|45.2|45.36|45.18|4
1736940510000|2025-01-15 11:28:30|45.36|45.18|45.29|45.11|45.36|45.18|45.27|45.09|17
1736940520000|2025-01-15 11:28:40|45.3|45.12|45.32|45.14|45.33|45.15|45.3|45.12|9
1736940530000|2025-01-15 11:28:50|45.35|45.17|45.33|45.15|45.35|45.17|45.33|45.15|7
1736940540000|2025-01-15 11:29:00|45.32|45.14|45.3|45.12|45.32|45.14|45.3|45.12|5
1736940550000|2025-01-15 11:29:10|45.29|45.11|45.28|45.1|45.29|45.11|45.25|45.07|6
1736940560000|2025-01-15 11:29:20|45.29|45.11|45.29|45.11|45.3|45.12|45.28|45.1|5
1736940570000|2025-01-15 11:29:30|45.3|45.12|45.34|45.16|45.34|45.16|45.29|45.11|6
1736940580000|2025-01-15 11:29:40|45.33|45.15|45.35|45.17|45.35|45.17|45.32|45.14|9
1736940590000|2025-01-15 11:29:50|45.36|45.18|45.36|45.18|45.36|45.18|45.36|45.18|1
1736940600000|2025-01-15 11:30:00|45.37|45.19|45.4|45.22|45.41|45.23|45.37|45.19|6
1736940610000|2025-01-15 11:30:10|45.39|45.21|45.39|45.21|45.41|45.23|45.38|45.2|8
1736940620000|2025-01-15 11:30:20|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736940630000|2025-01-15 11:30:30|45.39|45.21|45.46|45.28|45.46|45.28|45.39|45.21|6
1736940640000|2025-01-15 11:30:40|45.47|45.29|45.38|45.2|45.47|45.29|45.38|45.2|12
1736940650000|2025-01-15 11:30:50|45.39|45.21|45.42|45.24|45.42|45.24|45.39|45.21|7
1736940660000|2025-01-15 11:31:00|45.4|45.22|45.46|45.28|45.46|45.28|45.39|45.21|6
1736940670000|2025-01-15 11:31:10|45.47|45.29|45.49|45.31|45.49|45.31|45.47|45.29|5
1736940680000|2025-01-15 11:31:20|45.48|45.3|45.51|45.33|45.51|45.33|45.48|45.3|4
1736940690000|2025-01-15 11:31:30|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736940710000|2025-01-15 11:31:50|45.51|45.33|45.49|45.31|45.51|45.33|45.48|45.3|6
1736940720000|2025-01-15 11:32:00|45.48|45.3|45.48|45.3|45.49|45.31|45.45|45.27|9
1736940730000|2025-01-15 11:32:10|45.47|45.29|45.44|45.26|45.47|45.29|45.44|45.26|5
1736940740000|2025-01-15 11:32:20|45.4|45.22|45.37|45.19|45.4|45.22|45.37|45.19|8
1736940750000|2025-01-15 11:32:30|45.38|45.2|45.36|45.18|45.38|45.2|45.35|45.17|5
1736940760000|2025-01-15 11:32:40|45.34|45.16|45.35|45.17|45.35|45.17|45.34|45.16|2
1736940770000|2025-01-15 11:32:50|45.32|45.14|45.31|45.13|45.33|45.15|45.31|45.13|5
1736940780000|2025-01-15 11:33:00|45.3|45.12|45.3|45.12|45.31|45.13|45.29|45.11|7
1736940790000|2025-01-15 11:33:10|45.31|45.13|45.34|45.16|45.35|45.17|45.31|45.13|7
1736940800000|2025-01-15 11:33:20|45.32|45.14|45.3|45.12|45.32|45.14|45.3|45.12|9
1736940810000|2025-01-15 11:33:30|45.31|45.13|45.3|45.12|45.32|45.14|45.3|45.12|4
1736940820000|2025-01-15 11:33:40|45.31|45.13|45.31|45.13|45.32|45.14|45.3|45.12|4
1736940830000|2025-01-15 11:33:50|45.3|45.12|45.3|45.12|45.31|45.13|45.3|45.12|3
1736940840000|2025-01-15 11:34:00|45.31|45.13|45.35|45.17|45.35|45.17|45.31|45.13|4
1736940850000|2025-01-15 11:34:10|45.36|45.18|45.37|45.19|45.37|45.19|45.36|45.18|2
1736940860000|2025-01-15 11:34:20|45.39|45.21|45.41|45.23|45.41|45.23|45.39|45.21|3
1736940870000|2025-01-15 11:34:30|45.42|45.24|45.45|45.27|45.45|45.27|45.42|45.24|4
1736940880000|2025-01-15 11:34:40|45.46|45.28|45.5|45.32|45.5|45.32|45.46|45.28|7
1736940890000|2025-01-15 11:34:50|45.49|45.31|45.46|45.28|45.49|45.31|45.44|45.26|6
1736940900000|2025-01-15 11:35:00|45.45|45.27|45.46|45.28|45.46|45.28|45.44|45.26|4
1736940910000|2025-01-15 11:35:10|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736940920000|2025-01-15 11:35:20|45.44|45.26|45.43|45.25|45.44|45.26|45.42|45.24|5
1736940930000|2025-01-15 11:35:30|45.42|45.24|45.38|45.2|45.42|45.24|45.38|45.2|5
1736940940000|2025-01-15 11:35:40|45.37|45.19|45.38|45.2|45.38|45.2|45.36|45.18|6
1736940950000|2025-01-15 11:35:50|45.39|45.21|45.42|45.24|45.43|45.25|45.39|45.21|4
1736940960000|2025-01-15 11:36:00|45.41|45.23|45.41|45.23|45.42|45.24|45.4|45.22|5
1736940970000|2025-01-15 11:36:10|45.42|45.24|45.49|45.31|45.49|45.31|45.42|45.24|9
1736940980000|2025-01-15 11:36:20|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736940990000|2025-01-15 11:36:30|45.52|45.34|45.54|45.36|45.54|45.36|45.52|45.34|3
1736941000000|2025-01-15 11:36:40|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736941010000|2025-01-15 11:36:50|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736941020000|2025-01-15 11:37:00|45.56|45.38|45.51|45.33|45.56|45.38|45.51|45.33|8
1736941030000|2025-01-15 11:37:10|45.52|45.34|45.55|45.37|45.56|45.38|45.52|45.34|4
1736941040000|2025-01-15 11:37:20|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736941050000|2025-01-15 11:37:30|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736941060000|2025-01-15 11:37:40|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736941080000|2025-01-15 11:38:00|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736941090000|2025-01-15 11:38:10|45.57|45.39|45.57|45.39|45.57|45.39|45.55|45.37|4
1736941100000|2025-01-15 11:38:20|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|4
1736941110000|2025-01-15 11:38:30|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736941120000|2025-01-15 11:38:40|45.55|45.37|45.56|45.38|45.56|45.38|45.55|45.37|4
1736941130000|2025-01-15 11:38:50|45.55|45.37|45.56|45.38|45.56|45.38|45.55|45.37|2
1736941140000|2025-01-15 11:39:00|45.55|45.37|45.55|45.37|45.55|45.37|45.53|45.35|4
1736941150000|2025-01-15 11:39:10|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|4
1736941160000|2025-01-15 11:39:20|45.53|45.35|45.52|45.34|45.53|45.35|45.51|45.33|4
1736941170000|2025-01-15 11:39:30|45.51|45.33|45.49|45.31|45.51|45.33|45.48|45.3|7
1736941180000|2025-01-15 11:39:40|45.51|45.33|45.52|45.34|45.52|45.34|45.5|45.32|4
1736941190000|2025-01-15 11:39:50|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736941200000|2025-01-15 11:40:00|45.54|45.36|45.57|45.39|45.57|45.39|45.54|45.36|4
1736941210000|2025-01-15 11:40:10|45.56|45.38|45.52|45.34|45.56|45.38|45.5|45.32|9
1736941220000|2025-01-15 11:40:20|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|6
1736941230000|2025-01-15 11:40:30|45.51|45.33|45.48|45.3|45.51|45.33|45.48|45.3|6
1736941240000|2025-01-15 11:40:40|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736941260000|2025-01-15 11:41:00|45.5|45.32|45.51|45.33|45.51|45.33|45.5|45.32|2
1736941270000|2025-01-15 11:41:10|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736941280000|2025-01-15 11:41:20|45.48|45.3|45.49|45.31|45.49|45.31|45.47|45.29|4
1736941290000|2025-01-15 11:41:30|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736941300000|2025-01-15 11:41:40|45.5|45.32|45.48|45.3|45.5|45.32|45.48|45.3|3
1736941310000|2025-01-15 11:41:50|45.47|45.29|45.48|45.3|45.48|45.3|45.46|45.28|3
1736941330000|2025-01-15 11:42:10|45.49|45.31|45.54|45.36|45.54|45.36|45.49|45.31|6
1736941340000|2025-01-15 11:42:20|45.56|45.38|45.57|45.39|45.57|45.39|45.56|45.38|2
1736941350000|2025-01-15 11:42:30|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736941360000|2025-01-15 11:42:40|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1736941370000|2025-01-15 11:42:50|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|2
1736941380000|2025-01-15 11:43:00|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1736941390000|2025-01-15 11:43:10|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736941400000|2025-01-15 11:43:20|45.62|45.44|45.63|45.45|45.63|45.45|45.62|45.44|2
1736941410000|2025-01-15 11:43:30|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736941440000|2025-01-15 11:44:00|45.63|45.45|45.6|45.42|45.63|45.45|45.59|45.41|5
1736941450000|2025-01-15 11:44:10|45.59|45.41|45.58|45.4|45.6|45.42|45.58|45.4|4
1736941460000|2025-01-15 11:44:20|45.57|45.39|45.54|45.36|45.57|45.39|45.53|45.35|7
1736941470000|2025-01-15 11:44:30|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736941480000|2025-01-15 11:44:40|45.54|45.36|45.54|45.36|45.55|45.37|45.54|45.36|3
1736941490000|2025-01-15 11:44:50|45.55|45.37|45.54|45.36|45.55|45.37|45.54|45.36|2
1736941500000|2025-01-15 11:45:00|45.53|45.35|45.53|45.35|45.53|45.35|45.52|45.34|7
1736941510000|2025-01-15 11:45:10|45.54|45.36|45.48|45.3|45.54|45.36|45.48|45.3|9
1736941520000|2025-01-15 11:45:20|45.49|45.31|45.53|45.35|45.53|45.35|45.48|45.3|7
1736941530000|2025-01-15 11:45:30|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736941540000|2025-01-15 11:45:40|45.56|45.38|45.57|45.39|45.6|45.42|45.56|45.38|9
1736941550000|2025-01-15 11:45:50|45.58|45.4|45.62|45.44|45.62|45.44|45.58|45.4|2
1736941560000|2025-01-15 11:46:00|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1736941570000|2025-01-15 11:46:10|45.64|45.46|45.68|45.5|45.68|45.5|45.64|45.46|5
1736941580000|2025-01-15 11:46:20|45.69|45.51|45.73|45.55|45.73|45.55|45.69|45.51|5
1736941590000|2025-01-15 11:46:30|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1736941610000|2025-01-15 11:46:50|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736941620000|2025-01-15 11:47:00|45.72|45.54|45.67|45.49|45.73|45.55|45.67|45.49|10
1736941630000|2025-01-15 11:47:10|45.66|45.48|45.67|45.49|45.67|45.49|45.65|45.47|6
1736941640000|2025-01-15 11:47:20|45.68|45.5|45.69|45.51|45.69|45.51|45.65|45.47|10
1736941650000|2025-01-15 11:47:30|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1736941660000|2025-01-15 11:47:40|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|2
1736941670000|2025-01-15 11:47:50|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1736941680000|2025-01-15 11:48:00|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736941690000|2025-01-15 11:48:10|45.74|45.56|45.74|45.56|45.74|45.56|45.72|45.54|5
1736941700000|2025-01-15 11:48:20|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1736941710000|2025-01-15 11:48:30|45.75|45.57|45.75|45.57|45.75|45.57|45.74|45.56|3
1736941720000|2025-01-15 11:48:40|45.74|45.56|45.74|45.56|45.74|45.56|45.71|45.53|9
1736941730000|2025-01-15 11:48:50|45.73|45.55|45.72|45.54|45.73|45.55|45.72|45.54|6
1736941740000|2025-01-15 11:49:00|45.7|45.52|45.74|45.56|45.74|45.56|45.7|45.52|3
1736941750000|2025-01-15 11:49:10|45.73|45.55|45.7|45.52|45.74|45.56|45.7|45.52|13
1736941760000|2025-01-15 11:49:20|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736941770000|2025-01-15 11:49:30|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736941780000|2025-01-15 11:49:40|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|3
1736941790000|2025-01-15 11:49:50|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|2
1736941800000|2025-01-15 11:50:00|45.78|45.6|45.78|45.6|45.79|45.61|45.78|45.6|5
1736941810000|2025-01-15 11:50:10|45.79|45.61|45.82|45.64|45.82|45.64|45.79|45.61|4
1736941820000|2025-01-15 11:50:20|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1736941830000|2025-01-15 11:50:30|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736941840000|2025-01-15 11:50:40|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|2
1736941860000|2025-01-15 11:51:00|45.82|45.64|45.85|45.67|45.86|45.68|45.82|45.64|4
1736941870000|2025-01-15 11:51:10|45.84|45.66|45.83|45.65|45.85|45.67|45.83|45.65|4
1736941880000|2025-01-15 11:51:20|45.84|45.66|45.84|45.66|45.84|45.66|45.83|45.65|5
1736941890000|2025-01-15 11:51:30|45.83|45.65|45.8|45.62|45.83|45.65|45.8|45.62|4
1736941900000|2025-01-15 11:51:40|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|4
1736941920000|2025-01-15 11:52:00|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|6
1736941930000|2025-01-15 11:52:10|45.79|45.61|45.79|45.61|45.79|45.61|45.78|45.6|3
1736941940000|2025-01-15 11:52:20|45.78|45.6|45.8|45.62|45.8|45.62|45.78|45.6|2
1736941950000|2025-01-15 11:52:30|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|3
1736941980000|2025-01-15 11:53:00|45.84|45.66|45.85|45.67|45.85|45.67|45.84|45.66|2
1736941990000|2025-01-15 11:53:10|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|3
1736942000000|2025-01-15 11:53:20|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736942040000|2025-01-15 11:54:00|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736942050000|2025-01-15 11:54:10|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736942060000|2025-01-15 11:54:20|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736942070000|2025-01-15 11:54:30|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736942080000|2025-01-15 11:54:40|45.81|45.63|45.8|45.62|45.81|45.63|45.8|45.62|2
1736942130000|2025-01-15 11:55:30|45.77|45.59|45.73|45.55|45.77|45.59|45.73|45.55|3
1736942140000|2025-01-15 11:55:40|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736942150000|2025-01-15 11:55:50|45.75|45.57|45.75|45.57|45.75|45.57|45.74|45.56|5
1736942160000|2025-01-15 11:56:00|45.74|45.56|45.76|45.58|45.76|45.58|45.74|45.56|5
1736942280000|2025-01-15 11:58:00|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736942290000|2025-01-15 11:58:10|45.8|45.62|45.82|45.64|45.82|45.64|45.8|45.62|3
1736942330000|2025-01-15 11:58:50|45.83|45.65|45.83|45.65|45.83|45.65|45.83|45.65|1
1736942350000|2025-01-15 11:59:10|45.84|45.66|45.87|45.69|45.87|45.69|45.84|45.66|4
1736942400000|2025-01-15 12:00:00|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1736942410000|2025-01-15 12:00:10|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736942420000|2025-01-15 12:00:20|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|2
1736942430000|2025-01-15 12:00:30|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|4
1736942440000|2025-01-15 12:00:40|45.88|45.7|45.88|45.7|45.88|45.7|45.87|45.69|3
1736942450000|2025-01-15 12:00:50|45.87|45.69|45.87|45.69|45.88|45.7|45.87|45.69|3
1736942460000|2025-01-15 12:01:00|45.83|45.65|45.8|45.62|45.83|45.65|45.8|45.62|3
1736942470000|2025-01-15 12:01:10|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|4
1736942480000|2025-01-15 12:01:20|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1736942490000|2025-01-15 12:01:30|45.79|45.61|45.77|45.59|45.79|45.61|45.77|45.59|7
1736942500000|2025-01-15 12:01:40|45.78|45.6|45.78|45.6|45.78|45.6|45.77|45.59|5
1736942510000|2025-01-15 12:01:50|45.77|45.59|45.77|45.59|45.77|45.59|45.77|45.59|1
1736942520000|2025-01-15 12:02:00|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|2
1736942530000|2025-01-15 12:02:10|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736942550000|2025-01-15 12:02:30|45.75|45.57|45.75|45.57|45.77|45.59|45.75|45.57|6
1736942570000|2025-01-15 12:02:50|45.74|45.56|45.72|45.54|45.74|45.56|45.72|45.54|4
1736942580000|2025-01-15 12:03:00|45.71|45.53|45.71|45.53|45.73|45.55|45.71|45.53|5
1736942590000|2025-01-15 12:03:10|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736942600000|2025-01-15 12:03:20|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1736942610000|2025-01-15 12:03:30|45.68|45.5|45.65|45.47|45.68|45.5|45.65|45.47|6
1736942620000|2025-01-15 12:03:40|45.64|45.46|45.6|45.42|45.64|45.46|45.6|45.42|5
1736942630000|2025-01-15 12:03:50|45.59|45.41|45.6|45.42|45.6|45.42|45.58|45.4|8
1736942640000|2025-01-15 12:04:00|45.59|45.41|45.53|45.35|45.59|45.41|45.53|45.35|8
1736942650000|2025-01-15 12:04:10|45.54|45.36|45.57|45.39|45.57|45.39|45.53|45.35|9
1736942660000|2025-01-15 12:04:20|45.59|45.41|45.58|45.4|45.6|45.42|45.57|45.39|10
1736942670000|2025-01-15 12:04:30|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736942680000|2025-01-15 12:04:40|45.57|45.39|45.58|45.4|45.58|45.4|45.57|45.39|2
1736942690000|2025-01-15 12:04:50|45.59|45.41|45.6|45.42|45.6|45.42|45.58|45.4|6
1736942700000|2025-01-15 12:05:00|45.61|45.43|45.65|45.47|45.65|45.47|45.61|45.43|6
1736942710000|2025-01-15 12:05:10|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|2
1736942720000|2025-01-15 12:05:20|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1736942730000|2025-01-15 12:05:30|45.61|45.43|45.62|45.44|45.62|45.44|45.61|45.43|2
1736942740000|2025-01-15 12:05:40|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736942760000|2025-01-15 12:06:00|45.66|45.48|45.68|45.5|45.68|45.5|45.66|45.48|3
1736942770000|2025-01-15 12:06:10|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736942780000|2025-01-15 12:06:20|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|2
1736942790000|2025-01-15 12:06:30|45.72|45.54|45.74|45.56|45.74|45.56|45.72|45.54|3
1736942810000|2025-01-15 12:06:50|45.73|45.55|45.7|45.52|45.73|45.55|45.7|45.52|5
1736942820000|2025-01-15 12:07:00|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1736942830000|2025-01-15 12:07:10|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|4
1736942840000|2025-01-15 12:07:20|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|4
1736942850000|2025-01-15 12:07:30|45.69|45.51|45.71|45.53|45.71|45.53|45.68|45.5|7
1736942870000|2025-01-15 12:07:50|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736942880000|2025-01-15 12:08:00|45.71|45.53|45.61|45.43|45.71|45.53|45.61|45.43|6
1736942890000|2025-01-15 12:08:10|45.6|45.42|45.6|45.42|45.6|45.42|45.58|45.4|5
1736942900000|2025-01-15 12:08:20|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736942920000|2025-01-15 12:08:40|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1736942930000|2025-01-15 12:08:50|45.58|45.4|45.55|45.37|45.58|45.4|45.55|45.37|5
1736942940000|2025-01-15 12:09:00|45.56|45.38|45.51|45.33|45.56|45.38|45.5|45.32|13
1736942950000|2025-01-15 12:09:10|45.5|45.32|45.51|45.33|45.53|45.35|45.5|45.32|10
1736942960000|2025-01-15 12:09:20|45.52|45.34|45.57|45.39|45.58|45.4|45.52|45.34|12
1736942970000|2025-01-15 12:09:30|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736942980000|2025-01-15 12:09:40|45.55|45.37|45.56|45.38|45.56|45.38|45.55|45.37|2
1736943000000|2025-01-15 12:10:00|45.55|45.37|45.55|45.37|45.55|45.37|45.55|45.37|1
1736943010000|2025-01-15 12:10:10|45.54|45.36|45.56|45.38|45.56|45.38|45.53|45.35|6
1736943030000|2025-01-15 12:10:30|45.55|45.37|45.51|45.33|45.55|45.37|45.51|45.33|8
1736943040000|2025-01-15 12:10:40|45.5|45.32|45.5|45.32|45.51|45.33|45.49|45.31|7
1736943060000|2025-01-15 12:11:00|45.49|45.31|45.51|45.33|45.51|45.33|45.48|45.3|7
1736943070000|2025-01-15 12:11:10|45.53|45.35|45.55|45.37|45.55|45.37|45.53|45.35|3
1736943080000|2025-01-15 12:11:20|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|2
1736943090000|2025-01-15 12:11:30|45.54|45.36|45.53|45.35|45.55|45.37|45.53|45.35|6
1736943100000|2025-01-15 12:11:40|45.54|45.36|45.54|45.36|45.55|45.37|45.54|45.36|3
1736943110000|2025-01-15 12:11:50|45.55|45.37|45.53|45.35|45.55|45.37|45.53|45.35|3
1736943120000|2025-01-15 12:12:00|45.54|45.36|45.54|45.36|45.54|45.36|45.53|45.35|3
1736943130000|2025-01-15 12:12:10|45.55|45.37|45.54|45.36|45.56|45.38|45.54|45.36|6
1736943140000|2025-01-15 12:12:20|45.55|45.37|45.54|45.36|45.55|45.37|45.54|45.36|4
1736943150000|2025-01-15 12:12:30|45.55|45.37|45.58|45.4|45.58|45.4|45.55|45.37|4
1736943160000|2025-01-15 12:12:40|45.59|45.41|45.62|45.44|45.62|45.44|45.59|45.41|4
1736943170000|2025-01-15 12:12:50|45.61|45.43|45.61|45.43|45.62|45.44|45.61|45.43|3
1736943180000|2025-01-15 12:13:00|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|3
1736943190000|2025-01-15 12:13:10|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|4
1736943200000|2025-01-15 12:13:20|45.59|45.41|45.56|45.38|45.59|45.41|45.55|45.37|4
1736943210000|2025-01-15 12:13:30|45.57|45.39|45.56|45.38|45.57|45.39|45.55|45.37|4
1736943220000|2025-01-15 12:13:40|45.57|45.39|45.57|45.39|45.57|45.39|45.56|45.38|3
1736943230000|2025-01-15 12:13:50|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736943240000|2025-01-15 12:14:00|45.59|45.41|45.58|45.4|45.59|45.41|45.58|45.4|2
1736943250000|2025-01-15 12:14:10|45.59|45.41|45.59|45.41|45.59|45.41|45.58|45.4|3
1736943260000|2025-01-15 12:14:20|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736943270000|2025-01-15 12:14:30|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736943280000|2025-01-15 12:14:40|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736943290000|2025-01-15 12:14:50|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736943300000|2025-01-15 12:15:00|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736943310000|2025-01-15 12:15:10|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736943320000|2025-01-15 12:15:20|45.64|45.46|45.63|45.45|45.64|45.46|45.62|45.44|4
1736943330000|2025-01-15 12:15:30|45.62|45.44|45.59|45.41|45.62|45.44|45.59|45.41|6
1736943340000|2025-01-15 12:15:40|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736943350000|2025-01-15 12:15:50|45.58|45.4|45.58|45.4|45.58|45.4|45.58|45.4|1
1736943360000|2025-01-15 12:16:00|45.59|45.41|45.62|45.44|45.62|45.44|45.59|45.41|4
1736943370000|2025-01-15 12:16:10|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736943390000|2025-01-15 12:16:30|45.65|45.47|45.67|45.49|45.67|45.49|45.65|45.47|3
1736943400000|2025-01-15 12:16:40|45.68|45.5|45.7|45.52|45.7|45.52|45.68|45.5|3
1736943410000|2025-01-15 12:16:50|45.69|45.51|45.69|45.51|45.69|45.51|45.68|45.5|3
1736943420000|2025-01-15 12:17:00|45.7|45.52|45.61|45.43|45.7|45.52|45.6|45.42|6
1736943430000|2025-01-15 12:17:10|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|5
1736943440000|2025-01-15 12:17:20|45.59|45.41|45.57|45.39|45.59|45.41|45.56|45.38|6
1736943450000|2025-01-15 12:17:30|45.56|45.38|45.56|45.38|45.56|45.38|45.55|45.37|3
1736943460000|2025-01-15 12:17:40|45.57|45.39|45.55|45.37|45.57|45.39|45.55|45.37|3
1736943470000|2025-01-15 12:17:50|45.56|45.38|45.56|45.38|45.56|45.38|45.56|45.38|1
1736943480000|2025-01-15 12:18:00|45.53|45.35|45.54|45.36|45.54|45.36|45.53|45.35|2
1736943490000|2025-01-15 12:18:10|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736943500000|2025-01-15 12:18:20|45.54|45.36|45.5|45.32|45.54|45.36|45.5|45.32|5
1736943520000|2025-01-15 12:18:40|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|2
1736943530000|2025-01-15 12:18:50|45.49|45.31|45.49|45.31|45.49|45.31|45.49|45.31|1
1736943540000|2025-01-15 12:19:00|45.5|45.32|45.5|45.32|45.5|45.32|45.49|45.31|3
1736943550000|2025-01-15 12:19:10|45.52|45.34|45.53|45.35|45.53|45.35|45.52|45.34|2
1736943570000|2025-01-15 12:19:30|45.52|45.34|45.49|45.31|45.53|45.35|45.49|45.31|5
1736943600000|2025-01-15 12:20:00|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|4
1736943610000|2025-01-15 12:20:10|45.5|45.32|45.49|45.31|45.5|45.32|45.49|45.31|2
1736943620000|2025-01-15 12:20:20|45.5|45.32|45.53|45.35|45.53|45.35|45.5|45.32|3
1736943630000|2025-01-15 12:20:30|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1736943660000|2025-01-15 12:21:00|45.53|45.35|45.53|45.35|45.53|45.35|45.52|45.34|5
1736943670000|2025-01-15 12:21:10|45.52|45.34|45.52|45.34|45.52|45.34|45.52|45.34|1
1736943680000|2025-01-15 12:21:20|45.51|45.33|45.52|45.34|45.52|45.34|45.51|45.33|2
1736943690000|2025-01-15 12:21:30|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736943700000|2025-01-15 12:21:40|45.52|45.34|45.54|45.36|45.54|45.36|45.52|45.34|4
1736943720000|2025-01-15 12:22:00|45.53|45.35|45.53|45.35|45.53|45.35|45.53|45.35|1
1736943730000|2025-01-15 12:22:10|45.52|45.34|45.51|45.33|45.53|45.35|45.51|45.33|4
1736943740000|2025-01-15 12:22:20|45.5|45.32|45.43|45.25|45.5|45.32|45.43|45.25|5
1736943750000|2025-01-15 12:22:30|45.42|45.24|45.41|45.23|45.42|45.24|45.41|45.23|2
1736943760000|2025-01-15 12:22:40|45.42|45.24|45.44|45.26|45.44|45.26|45.41|45.23|4
1736943770000|2025-01-15 12:22:50|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736943780000|2025-01-15 12:23:00|45.45|45.27|45.48|45.3|45.48|45.3|45.44|45.26|7
1736943790000|2025-01-15 12:23:10|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736943800000|2025-01-15 12:23:20|45.47|45.29|45.47|45.29|45.48|45.3|45.47|45.29|3
1736943810000|2025-01-15 12:23:30|45.46|45.28|45.43|45.25|45.46|45.28|45.43|45.25|4
1736943820000|2025-01-15 12:23:40|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|3
1736943830000|2025-01-15 12:23:50|45.43|45.25|45.43|45.25|45.43|45.25|45.42|45.24|7
1736943840000|2025-01-15 12:24:00|45.44|45.26|45.44|45.26|45.44|45.26|45.44|45.26|1
1736943850000|2025-01-15 12:24:10|45.45|45.27|45.45|45.27|45.45|45.27|45.43|45.25|5
1736943860000|2025-01-15 12:24:20|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|5
1736943880000|2025-01-15 12:24:40|45.41|45.23|45.43|45.25|45.43|45.25|45.41|45.23|3
1736943890000|2025-01-15 12:24:50|45.44|45.26|45.46|45.28|45.46|45.28|45.43|45.25|5
1736943900000|2025-01-15 12:25:00|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736943910000|2025-01-15 12:25:10|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|2
1736943920000|2025-01-15 12:25:20|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736943930000|2025-01-15 12:25:30|45.45|45.27|45.45|45.27|45.45|45.27|45.45|45.27|1
1736943940000|2025-01-15 12:25:40|45.44|45.26|45.44|45.26|45.45|45.27|45.43|45.25|5
1736943950000|2025-01-15 12:25:50|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736943960000|2025-01-15 12:26:00|45.45|45.27|45.45|45.27|45.45|45.27|45.44|45.26|3
1736943970000|2025-01-15 12:26:10|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|3
1736943980000|2025-01-15 12:26:20|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|4
1736943990000|2025-01-15 12:26:30|45.41|45.23|45.42|45.24|45.42|45.24|45.41|45.23|2
1736944010000|2025-01-15 12:26:50|45.43|45.25|45.43|45.25|45.43|45.25|45.43|45.25|1
1736944020000|2025-01-15 12:27:00|45.44|45.26|45.45|45.27|45.45|45.27|45.44|45.26|4
1736944030000|2025-01-15 12:27:10|45.46|45.28|45.46|45.28|45.46|45.28|45.46|45.28|1
1736944040000|2025-01-15 12:27:20|45.48|45.3|45.48|45.3|45.48|45.3|45.48|45.3|1
1736944050000|2025-01-15 12:27:30|45.49|45.31|45.48|45.3|45.49|45.31|45.48|45.3|2
1736944060000|2025-01-15 12:27:40|45.47|45.29|45.47|45.29|45.47|45.29|45.46|45.28|3
1736944070000|2025-01-15 12:27:50|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|2
1736944080000|2025-01-15 12:28:00|45.44|45.26|45.44|45.26|45.45|45.27|45.44|45.26|3
1736944090000|2025-01-15 12:28:10|45.45|45.27|45.44|45.26|45.45|45.27|45.44|45.26|2
1736944100000|2025-01-15 12:28:20|45.43|45.25|45.42|45.24|45.44|45.26|45.42|45.24|6
1736944110000|2025-01-15 12:28:30|45.41|45.23|45.41|45.23|45.41|45.23|45.41|45.23|1
1736944120000|2025-01-15 12:28:40|45.4|45.22|45.39|45.21|45.4|45.22|45.39|45.21|2
1736944140000|2025-01-15 12:29:00|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1736944150000|2025-01-15 12:29:10|45.33|45.15|45.33|45.15|45.33|45.15|45.33|45.15|1
1736944160000|2025-01-15 12:29:20|45.34|45.16|45.33|45.15|45.34|45.16|45.33|45.15|4
1736944170000|2025-01-15 12:29:30|45.34|45.16|45.36|45.18|45.36|45.18|45.33|45.15|5
1736944180000|2025-01-15 12:29:40|45.37|45.19|45.39|45.21|45.39|45.21|45.37|45.19|2
1736944190000|2025-01-15 12:29:50|45.38|45.2|45.38|45.2|45.38|45.2|45.38|45.2|1
1736944200000|2025-01-15 12:30:00|45.39|45.21|45.45|45.27|45.46|45.28|45.39|45.21|7
1736944210000|2025-01-15 12:30:10|45.44|45.26|45.46|45.28|45.46|45.28|45.44|45.26|5
1736944220000|2025-01-15 12:30:20|45.47|45.29|45.48|45.3|45.48|45.3|45.47|45.29|4
1736944230000|2025-01-15 12:30:30|45.49|45.31|45.51|45.33|45.51|45.33|45.49|45.31|3
1736944240000|2025-01-15 12:30:40|45.5|45.32|45.5|45.32|45.5|45.32|45.49|45.31|3
1736944250000|2025-01-15 12:30:50|45.51|45.33|45.51|45.33|45.51|45.33|45.51|45.33|1
1736944270000|2025-01-15 12:31:10|45.5|45.32|45.5|45.32|45.5|45.32|45.5|45.32|1
1736944280000|2025-01-15 12:31:20|45.49|45.31|45.47|45.29|45.49|45.31|45.46|45.28|7
1736944290000|2025-01-15 12:31:30|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|2
1736944300000|2025-01-15 12:31:40|45.5|45.32|45.53|45.35|45.53|45.35|45.5|45.32|4
1736944340000|2025-01-15 12:32:20|45.54|45.36|45.6|45.42|45.6|45.42|45.54|45.36|7
1736944350000|2025-01-15 12:32:30|45.61|45.43|45.61|45.43|45.62|45.44|45.61|45.43|5
1736944360000|2025-01-15 12:32:40|45.62|45.44|45.62|45.44|45.62|45.44|45.61|45.43|5
1736944370000|2025-01-15 12:32:50|45.61|45.43|45.6|45.42|45.61|45.43|45.6|45.42|4
1736944380000|2025-01-15 12:33:00|45.59|45.41|45.58|45.4|45.59|45.41|45.56|45.38|4
1736944390000|2025-01-15 12:33:10|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1736944410000|2025-01-15 12:33:30|45.59|45.41|45.6|45.42|45.6|45.42|45.59|45.41|2
1736944420000|2025-01-15 12:33:40|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736944430000|2025-01-15 12:33:50|45.6|45.42|45.6|45.42|45.6|45.42|45.6|45.42|1
1736944440000|2025-01-15 12:34:00|45.59|45.41|45.59|45.41|45.59|45.41|45.59|45.41|1
1736944450000|2025-01-15 12:34:10|45.6|45.42|45.61|45.43|45.61|45.43|45.6|45.42|2
1736944460000|2025-01-15 12:34:20|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736944470000|2025-01-15 12:34:30|45.61|45.43|45.61|45.43|45.61|45.43|45.61|45.43|1
1736944480000|2025-01-15 12:34:40|45.6|45.42|45.59|45.41|45.6|45.42|45.58|45.4|4
1736944490000|2025-01-15 12:34:50|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736944500000|2025-01-15 12:35:00|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1736944510000|2025-01-15 12:35:10|45.59|45.41|45.63|45.45|45.63|45.45|45.59|45.41|5
1736944520000|2025-01-15 12:35:20|45.62|45.44|45.62|45.44|45.62|45.44|45.62|45.44|1
1736944530000|2025-01-15 12:35:30|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|3
1736944540000|2025-01-15 12:35:40|45.66|45.48|45.65|45.47|45.66|45.48|45.65|45.47|2
1736944550000|2025-01-15 12:35:50|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736944560000|2025-01-15 12:36:00|45.69|45.51|45.7|45.52|45.7|45.52|45.69|45.51|2
1736944570000|2025-01-15 12:36:10|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736944580000|2025-01-15 12:36:20|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736944600000|2025-01-15 12:36:40|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736944610000|2025-01-15 12:36:50|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|2
1736944620000|2025-01-15 12:37:00|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|3
1736944640000|2025-01-15 12:37:20|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736944650000|2025-01-15 12:37:30|45.72|45.54|45.74|45.56|45.74|45.56|45.72|45.54|3
1736944660000|2025-01-15 12:37:40|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736944690000|2025-01-15 12:38:10|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|3
1736944700000|2025-01-15 12:38:20|45.74|45.56|45.75|45.57|45.75|45.57|45.74|45.56|2
1736944710000|2025-01-15 12:38:30|45.74|45.56|45.74|45.56|45.74|45.56|45.73|45.55|3
1736944720000|2025-01-15 12:38:40|45.75|45.57|45.75|45.57|45.75|45.57|45.75|45.57|1
1736944750000|2025-01-15 12:39:10|45.77|45.59|45.79|45.61|45.79|45.61|45.77|45.59|3
1736944760000|2025-01-15 12:39:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736944770000|2025-01-15 12:39:30|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736944800000|2025-01-15 12:40:00|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|2
1736944810000|2025-01-15 12:40:10|45.8|45.62|45.78|45.6|45.8|45.62|45.77|45.59|10
1736944820000|2025-01-15 12:40:20|45.77|45.59|45.75|45.57|45.77|45.59|45.75|45.57|3
1736944830000|2025-01-15 12:40:30|45.74|45.56|45.74|45.56|45.74|45.56|45.72|45.54|5
1736944840000|2025-01-15 12:40:40|45.77|45.59|45.75|45.57|45.78|45.6|45.75|45.57|8
1736944850000|2025-01-15 12:40:50|45.76|45.58|45.76|45.58|45.77|45.59|45.76|45.58|3
1736944860000|2025-01-15 12:41:00|45.75|45.57|45.77|45.59|45.78|45.6|45.75|45.57|7
1736944870000|2025-01-15 12:41:10|45.76|45.58|45.78|45.6|45.78|45.6|45.76|45.58|5
1736944880000|2025-01-15 12:41:20|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736944890000|2025-01-15 12:41:30|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|2
1736944910000|2025-01-15 12:41:50|45.79|45.61|45.8|45.62|45.8|45.62|45.79|45.61|4
1736944920000|2025-01-15 12:42:00|45.79|45.61|45.75|45.57|45.8|45.62|45.75|45.57|4
1736944930000|2025-01-15 12:42:10|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736944940000|2025-01-15 12:42:20|45.75|45.57|45.75|45.57|45.76|45.58|45.74|45.56|5
1736944960000|2025-01-15 12:42:40|45.76|45.58|45.75|45.57|45.76|45.58|45.74|45.56|4
1736944970000|2025-01-15 12:42:50|45.74|45.56|45.72|45.54|45.75|45.57|45.72|45.54|5
1736944980000|2025-01-15 12:43:00|45.73|45.55|45.74|45.56|45.75|45.57|45.73|45.55|6
1736944990000|2025-01-15 12:43:10|45.75|45.57|45.77|45.59|45.77|45.59|45.75|45.57|2
1736945000000|2025-01-15 12:43:20|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736945010000|2025-01-15 12:43:30|45.79|45.61|45.83|45.65|45.83|45.65|45.79|45.61|5
1736945030000|2025-01-15 12:43:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736945040000|2025-01-15 12:44:00|45.83|45.65|45.85|45.67|45.85|45.67|45.82|45.64|5
1736945050000|2025-01-15 12:44:10|45.86|45.68|45.88|45.7|45.88|45.7|45.86|45.68|3
1736945060000|2025-01-15 12:44:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1736945070000|2025-01-15 12:44:30|45.86|45.68|45.86|45.68|45.87|45.69|45.86|45.68|3
1736945080000|2025-01-15 12:44:40|45.85|45.67|45.85|45.67|45.85|45.67|45.85|45.67|1
1736945100000|2025-01-15 12:45:00|45.84|45.66|45.8|45.62|45.84|45.66|45.8|45.62|3
1736945110000|2025-01-15 12:45:10|45.81|45.63|45.81|45.63|45.81|45.63|45.81|45.63|1
1736945120000|2025-01-15 12:45:20|45.8|45.62|45.75|45.57|45.8|45.62|45.75|45.57|8
1736945130000|2025-01-15 12:45:30|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736945160000|2025-01-15 12:46:00|45.75|45.57|45.75|45.57|45.76|45.58|45.75|45.57|7
1736945170000|2025-01-15 12:46:10|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736945190000|2025-01-15 12:46:30|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|4
1736945220000|2025-01-15 12:47:00|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|2
1736945230000|2025-01-15 12:47:10|45.7|45.52|45.7|45.52|45.7|45.52|45.7|45.52|1
1736945240000|2025-01-15 12:47:20|45.69|45.51|45.69|45.51|45.71|45.53|45.69|45.51|5
1736945250000|2025-01-15 12:47:30|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|2
1736945260000|2025-01-15 12:47:40|45.7|45.52|45.69|45.51|45.7|45.52|45.68|45.5|3
1736945270000|2025-01-15 12:47:50|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736945280000|2025-01-15 12:48:00|45.67|45.49|45.65|45.47|45.67|45.49|45.65|45.47|4
1736945290000|2025-01-15 12:48:10|45.64|45.46|45.65|45.47|45.65|45.47|45.64|45.46|2
1736945300000|2025-01-15 12:48:20|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736945310000|2025-01-15 12:48:30|45.65|45.47|45.66|45.48|45.66|45.48|45.65|45.47|2
1736945330000|2025-01-15 12:48:50|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1736945340000|2025-01-15 12:49:00|45.68|45.5|45.65|45.47|45.68|45.5|45.65|45.47|3
1736945360000|2025-01-15 12:49:20|45.64|45.46|45.64|45.46|45.64|45.46|45.64|45.46|1
1736945380000|2025-01-15 12:49:40|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|2
1736945390000|2025-01-15 12:49:50|45.65|45.47|45.65|45.47|45.65|45.47|45.65|45.47|1
1736945410000|2025-01-15 12:50:10|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|2
1736945420000|2025-01-15 12:50:20|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|2
1736945430000|2025-01-15 12:50:30|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1736945440000|2025-01-15 12:50:40|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736945460000|2025-01-15 12:51:00|45.7|45.52|45.72|45.54|45.72|45.54|45.7|45.52|3
1736945470000|2025-01-15 12:51:10|45.74|45.56|45.74|45.56|45.74|45.56|45.74|45.56|1
1736945490000|2025-01-15 12:51:30|45.73|45.55|45.73|45.55|45.73|45.55|45.73|45.55|1
1736945500000|2025-01-15 12:51:40|45.72|45.54|45.72|45.54|45.72|45.54|45.72|45.54|1
1736945530000|2025-01-15 12:52:10|45.7|45.52|45.67|45.49|45.7|45.52|45.67|45.49|2
1736945540000|2025-01-15 12:52:20|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1736945560000|2025-01-15 12:52:40|45.68|45.5|45.68|45.5|45.68|45.5|45.67|45.49|3
1736945570000|2025-01-15 12:52:50|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1736945590000|2025-01-15 12:53:10|45.67|45.49|45.69|45.51|45.69|45.51|45.67|45.49|3
1736945600000|2025-01-15 12:53:20|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736945610000|2025-01-15 12:53:30|45.67|45.49|45.68|45.5|45.68|45.5|45.67|45.49|4
1736945640000|2025-01-15 12:54:00|45.69|45.51|45.67|45.49|45.69|45.51|45.67|45.49|3
1736945650000|2025-01-15 12:54:10|45.68|45.5|45.68|45.5|45.68|45.5|45.68|45.5|1
1736945660000|2025-01-15 12:54:20|45.69|45.51|45.68|45.5|45.69|45.51|45.68|45.5|2
1736945680000|2025-01-15 12:54:40|45.69|45.51|45.69|45.51|45.69|45.51|45.69|45.51|1
1736945690000|2025-01-15 12:54:50|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|2
1736945700000|2025-01-15 12:55:00|45.68|45.5|45.7|45.52|45.7|45.52|45.68|45.5|5
1736945720000|2025-01-15 12:55:20|45.71|45.53|45.71|45.53|45.71|45.53|45.71|45.53|1
1736945730000|2025-01-15 12:55:30|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|2
1736945750000|2025-01-15 12:55:50|45.74|45.56|45.76|45.58|45.76|45.58|45.74|45.56|3
1736945790000|2025-01-15 12:56:30|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736945800000|2025-01-15 12:56:40|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736945830000|2025-01-15 12:57:10|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|5
1736945840000|2025-01-15 12:57:20|45.76|45.58|45.76|45.58|45.76|45.58|45.76|45.58|1
1736945850000|2025-01-15 12:57:30|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1736945870000|2025-01-15 12:57:50|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|2
1736945900000|2025-01-15 12:58:20|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736945910000|2025-01-15 12:58:30|45.78|45.6|45.78|45.6|45.78|45.6|45.78|45.6|1
1736945920000|2025-01-15 12:58:40|45.79|45.61|45.79|45.61|45.79|45.61|45.79|45.61|1
1736945930000|2025-01-15 12:58:50|45.8|45.62|45.81|45.63|45.81|45.63|45.8|45.62|4
1736945940000|2025-01-15 12:59:00|45.8|45.62|45.8|45.62|45.8|45.62|45.8|45.62|1
1736945950000|2025-01-15 12:59:10|45.81|45.63|45.81|45.63|45.81|45.63|45.8|45.62|3
1736945970000|2025-01-15 12:59:30|45.82|45.64|45.82|45.64|45.82|45.64|45.82|45.64|1
1736945990000|2025-01-15 12:59:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1736946000000|2025-01-15 13:00:00|45.83|45.65|45.85|45.67|45.85|45.67|45.83|45.65|3
1736946010000|2025-01-15 13:00:10|45.88|45.7|45.93|45.75|45.93|45.75|45.88|45.7|8
1736946020000|2025-01-15 13:00:20|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1736946030000|2025-01-15 13:00:30|45.96|45.78|46|45.82|46|45.82|45.96|45.78|5
1736946050000|2025-01-15 13:00:50|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1736946060000|2025-01-15 13:01:00|46.02|45.84|46.01|45.83|46.03|45.85|46.01|45.83|10
1736946070000|2025-01-15 13:01:10|46.02|45.84|46.05|45.87|46.05|45.87|46.02|45.84|6
1736946080000|2025-01-15 13:01:20|46.06|45.88|46.08|45.9|46.08|45.9|46.06|45.88|3
1736946090000|2025-01-15 13:01:30|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736946100000|2025-01-15 13:01:40|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1736946110000|2025-01-15 13:01:50|46.12|45.94|46.15|45.97|46.15|45.97|46.12|45.94|3
1736946120000|2025-01-15 13:02:00|46.16|45.98|46.15|45.97|46.16|45.98|46.14|45.96|4
1736946130000|2025-01-15 13:02:10|46.16|45.98|46.2|46.02|46.2|46.02|46.16|45.98|3
1736946140000|2025-01-15 13:02:20|46.22|46.04|46.29|46.11|46.29|46.11|46.22|46.04|3
1736946150000|2025-01-15 13:02:30|46.24|46.06|46.22|46.04|46.24|46.06|46.2|46.02|4
1736946160000|2025-01-15 13:02:40|46.23|46.05|46.25|46.07|46.25|46.07|46.23|46.05|5
1736946170000|2025-01-15 13:02:50|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736946180000|2025-01-15 13:03:00|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1736946190000|2025-01-15 13:03:10|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736946200000|2025-01-15 13:03:20|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736946210000|2025-01-15 13:03:30|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736946220000|2025-01-15 13:03:40|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|2
1736946230000|2025-01-15 13:03:50|46.24|46.06|46.24|46.06|46.25|46.07|46.24|46.06|3
1736946240000|2025-01-15 13:04:00|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1736946250000|2025-01-15 13:04:10|46.26|46.08|46.24|46.06|46.27|46.09|46.24|46.06|5
1736946260000|2025-01-15 13:04:20|46.25|46.07|46.25|46.07|46.25|46.07|46.24|46.06|3
1736946270000|2025-01-15 13:04:30|46.23|46.05|46.25|46.07|46.25|46.07|46.23|46.05|3
1736946280000|2025-01-15 13:04:40|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736946290000|2025-01-15 13:04:50|46.21|46.03|46.22|46.04|46.22|46.04|46.19|46.01|9
1736946300000|2025-01-15 13:05:00|46.21|46.03|46.23|46.05|46.23|46.05|46.2|46.02|6
1736946310000|2025-01-15 13:05:10|46.22|46.04|46.21|46.03|46.22|46.04|46.2|46.02|4
1736946320000|2025-01-15 13:05:20|46.2|46.02|46.15|45.97|46.2|46.02|46.15|45.97|3
1736946330000|2025-01-15 13:05:30|46.14|45.96|46.11|45.93|46.14|45.96|46.11|45.93|4
1736946340000|2025-01-15 13:05:40|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|4
1736946350000|2025-01-15 13:05:50|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736946360000|2025-01-15 13:06:00|46.09|45.91|46.07|45.89|46.09|45.91|46.07|45.89|2
1736946370000|2025-01-15 13:06:10|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736946380000|2025-01-15 13:06:20|46.09|45.91|46.14|45.96|46.14|45.96|46.09|45.91|9
1736946390000|2025-01-15 13:06:30|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1736946400000|2025-01-15 13:06:40|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736946420000|2025-01-15 13:07:00|46.15|45.97|46.15|45.97|46.16|45.98|46.15|45.97|9
1736946430000|2025-01-15 13:07:10|46.16|45.98|46.15|45.97|46.17|45.99|46.15|45.97|6
1736946440000|2025-01-15 13:07:20|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|4
1736946450000|2025-01-15 13:07:30|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1736946460000|2025-01-15 13:07:40|46.12|45.94|46.13|45.95|46.14|45.96|46.12|45.94|6
1736946470000|2025-01-15 13:07:50|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|2
1736946500000|2025-01-15 13:08:20|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1736946520000|2025-01-15 13:08:40|46.1|45.92|46.1|45.92|46.1|45.92|46.09|45.91|5
1736946530000|2025-01-15 13:08:50|46.09|45.91|46.11|45.93|46.11|45.93|46.09|45.91|3
1736946540000|2025-01-15 13:09:00|46.1|45.92|46.06|45.88|46.1|45.92|46.06|45.88|9
1736946550000|2025-01-15 13:09:10|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1736946560000|2025-01-15 13:09:20|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|2
1736946580000|2025-01-15 13:09:40|46.06|45.88|46.04|45.86|46.06|45.88|46.03|45.85|3
1736946600000|2025-01-15 13:10:00|46.03|45.85|46.01|45.83|46.03|45.85|46.01|45.83|3
1736946610000|2025-01-15 13:10:10|45.99|45.81|45.98|45.8|46|45.82|45.98|45.8|6
1736946620000|2025-01-15 13:10:20|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1736946630000|2025-01-15 13:10:30|45.99|45.81|46.03|45.85|46.03|45.85|45.98|45.8|7
1736946640000|2025-01-15 13:10:40|46.04|45.86|46.06|45.88|46.06|45.88|46.04|45.86|5
1736946660000|2025-01-15 13:11:00|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1736946670000|2025-01-15 13:11:10|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736946680000|2025-01-15 13:11:20|46.09|45.91|46.09|45.91|46.09|45.91|46.09|45.91|1
1736946700000|2025-01-15 13:11:40|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1736946720000|2025-01-15 13:12:00|46.09|45.91|46.1|45.92|46.1|45.92|46.09|45.91|2
1736946730000|2025-01-15 13:12:10|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1736946740000|2025-01-15 13:12:20|46.15|45.97|46.17|45.99|46.17|45.99|46.15|45.97|3
1736946750000|2025-01-15 13:12:30|46.18|46|46.18|46|46.18|46|46.18|46|1
1736946760000|2025-01-15 13:12:40|46.19|46.01|46.25|46.07|46.25|46.07|46.19|46.01|9
1736946770000|2025-01-15 13:12:50|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1736946780000|2025-01-15 13:13:00|46.23|46.05|46.2|46.02|46.23|46.05|46.2|46.02|6
1736946790000|2025-01-15 13:13:10|46.18|46|46.18|46|46.18|46|46.17|45.99|3
1736946800000|2025-01-15 13:13:20|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1736946810000|2025-01-15 13:13:30|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|5
1736946820000|2025-01-15 13:13:40|46.18|46|46.18|46|46.18|46|46.18|46|1
1736946830000|2025-01-15 13:13:50|46.17|45.99|46.17|45.99|46.18|46|46.17|45.99|5
1736946840000|2025-01-15 13:14:00|46.18|46|46.24|46.06|46.24|46.06|46.18|46|5
1736946850000|2025-01-15 13:14:10|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|2
1736946860000|2025-01-15 13:14:20|46.23|46.05|46.18|46|46.23|46.05|46.18|46|6
1736946870000|2025-01-15 13:14:30|46.19|46.01|46.15|45.97|46.19|46.01|46.14|45.96|8
1736946880000|2025-01-15 13:14:40|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1736946890000|2025-01-15 13:14:50|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|2
1736946900000|2025-01-15 13:15:00|46.17|45.99|46.14|45.96|46.17|45.99|46.14|45.96|6
1736946910000|2025-01-15 13:15:10|46.13|45.95|46.12|45.94|46.13|45.95|46.11|45.93|4
1736946920000|2025-01-15 13:15:20|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|4
1736946930000|2025-01-15 13:15:30|46.11|45.93|46.09|45.91|46.11|45.93|46.09|45.91|2
1736946940000|2025-01-15 13:15:40|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|2
1736946960000|2025-01-15 13:16:00|46.08|45.9|46.03|45.85|46.08|45.9|46.03|45.85|4
1736946970000|2025-01-15 13:16:10|46.02|45.84|46.04|45.86|46.04|45.86|46.02|45.84|7
1736946980000|2025-01-15 13:16:20|46.05|45.87|46.14|45.96|46.14|45.96|46.05|45.87|8
1736946990000|2025-01-15 13:16:30|46.15|45.97|46.15|45.97|46.16|45.98|46.15|45.97|3
1736947000000|2025-01-15 13:16:40|46.16|45.98|46.22|46.04|46.23|46.05|46.16|45.98|8
1736947010000|2025-01-15 13:16:50|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1736947020000|2025-01-15 13:17:00|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|2
1736947030000|2025-01-15 13:17:10|46.24|46.06|46.21|46.03|46.24|46.06|46.2|46.02|6
1736947040000|2025-01-15 13:17:20|46.22|46.04|46.22|46.04|46.23|46.05|46.22|46.04|3
1736947050000|2025-01-15 13:17:30|46.21|46.03|46.21|46.03|46.21|46.03|46.18|46|11
1736947060000|2025-01-15 13:17:40|46.2|46.02|46.17|45.99|46.2|46.02|46.14|45.96|11
1736947070000|2025-01-15 13:17:50|46.15|45.97|46.19|46.01|46.19|46.01|46.15|45.97|4
1736947080000|2025-01-15 13:18:00|46.2|46.02|46.21|46.03|46.21|46.03|46.19|46.01|6
1736947090000|2025-01-15 13:18:10|46.22|46.04|46.24|46.06|46.24|46.06|46.22|46.04|3
1736947100000|2025-01-15 13:18:20|46.23|46.05|46.23|46.05|46.23|46.05|46.23|46.05|1
1736947110000|2025-01-15 13:18:30|46.24|46.06|46.24|46.06|46.24|46.06|46.23|46.05|3
1736947120000|2025-01-15 13:18:40|46.25|46.07|46.3|46.12|46.3|46.12|46.25|46.07|4
1736947130000|2025-01-15 13:18:50|46.29|46.11|46.3|46.12|46.3|46.12|46.29|46.11|2
1736947140000|2025-01-15 13:19:00|46.29|46.11|46.31|46.13|46.31|46.13|46.29|46.11|4
1736947160000|2025-01-15 13:19:20|46.32|46.14|46.39|46.21|46.39|46.21|46.32|46.14|6
1736947170000|2025-01-15 13:19:30|46.38|46.2|46.38|46.2|46.39|46.21|46.37|46.19|6
1736947190000|2025-01-15 13:19:50|46.37|46.19|46.37|46.19|46.38|46.2|46.37|46.19|3
1736947200000|2025-01-15 13:20:00|46.38|46.2|46.37|46.19|46.39|46.21|46.37|46.19|4
1736947210000|2025-01-15 13:20:10|46.38|46.2|46.38|46.2|46.38|46.2|46.37|46.19|3
1736947220000|2025-01-15 13:20:20|46.39|46.21|46.38|46.2|46.39|46.21|46.37|46.19|4
1736947230000|2025-01-15 13:20:30|46.39|46.21|46.43|46.25|46.43|46.25|46.38|46.2|7
1736947240000|2025-01-15 13:20:40|46.42|46.24|46.43|46.25|46.43|46.25|46.42|46.24|4
1736947260000|2025-01-15 13:21:00|46.44|46.26|46.44|46.26|46.44|46.26|46.44|46.26|1
1736947270000|2025-01-15 13:21:10|46.43|46.25|46.44|46.26|46.44|46.26|46.43|46.25|2
1736947280000|2025-01-15 13:21:20|46.43|46.25|46.44|46.26|46.44|46.26|46.43|46.25|2
1736947290000|2025-01-15 13:21:30|46.43|46.25|46.39|46.21|46.43|46.25|46.39|46.21|5
1736947300000|2025-01-15 13:21:40|46.4|46.22|46.4|46.22|46.41|46.23|46.39|46.21|6
1736947310000|2025-01-15 13:21:50|46.41|46.23|46.41|46.23|46.41|46.23|46.4|46.22|3
1736947320000|2025-01-15 13:22:00|46.42|46.24|46.37|46.19|46.42|46.24|46.37|46.19|9
1736947330000|2025-01-15 13:22:10|46.36|46.18|46.35|46.17|46.36|46.18|46.34|46.16|8
1736947340000|2025-01-15 13:22:20|46.34|46.16|46.37|46.19|46.37|46.19|46.34|46.16|9
1736947350000|2025-01-15 13:22:30|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|2
1736947360000|2025-01-15 13:22:40|46.36|46.18|46.36|46.18|46.37|46.19|46.33|46.15|10
1736947380000|2025-01-15 13:23:00|46.37|46.19|46.37|46.19|46.37|46.19|46.36|46.18|3
1736947390000|2025-01-15 13:23:10|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|2
1736947400000|2025-01-15 13:23:20|46.4|46.22|46.43|46.25|46.43|46.25|46.4|46.22|3
1736947410000|2025-01-15 13:23:30|46.45|46.27|46.47|46.29|46.47|46.29|46.45|46.27|5
1736947420000|2025-01-15 13:23:40|46.48|46.3|46.55|46.37|46.55|46.37|46.48|46.3|5
1736947430000|2025-01-15 13:23:50|46.54|46.36|46.54|46.36|46.54|46.36|46.53|46.35|3
1736947440000|2025-01-15 13:24:00|46.55|46.37|46.57|46.39|46.58|46.4|46.55|46.37|6
1736947450000|2025-01-15 13:24:10|46.56|46.38|46.53|46.35|46.56|46.38|46.53|46.35|3
1736947460000|2025-01-15 13:24:20|46.51|46.33|46.49|46.31|46.52|46.34|46.47|46.29|7
1736947470000|2025-01-15 13:24:30|46.47|46.29|46.48|46.3|46.49|46.31|46.47|46.29|4
1736947480000|2025-01-15 13:24:40|46.47|46.29|46.48|46.3|46.48|46.3|46.47|46.29|2
1736947490000|2025-01-15 13:24:50|46.47|46.29|46.47|46.29|46.48|46.3|46.47|46.29|3
1736947500000|2025-01-15 13:25:00|46.48|46.3|46.51|46.33|46.51|46.33|46.47|46.29|5
1736947510000|2025-01-15 13:25:10|46.52|46.34|46.56|46.38|46.56|46.38|46.52|46.34|4
1736947520000|2025-01-15 13:25:20|46.54|46.36|46.54|46.36|46.54|46.36|46.53|46.35|5
1736947530000|2025-01-15 13:25:30|46.55|46.37|46.54|46.36|46.55|46.37|46.54|46.36|2
1736947540000|2025-01-15 13:25:40|46.53|46.35|46.52|46.34|46.53|46.35|46.5|46.32|7
1736947550000|2025-01-15 13:25:50|46.51|46.33|46.46|46.28|46.51|46.33|46.46|46.28|10
1736947560000|2025-01-15 13:26:00|46.47|46.29|46.46|46.28|46.47|46.29|46.46|46.28|4
1736947570000|2025-01-15 13:26:10|46.47|46.29|46.47|46.29|46.48|46.3|46.46|46.28|5
1736947580000|2025-01-15 13:26:20|46.49|46.31|46.5|46.32|46.5|46.32|46.49|46.31|4
1736947590000|2025-01-15 13:26:30|46.53|46.35|46.54|46.36|46.54|46.36|46.53|46.35|4
1736947600000|2025-01-15 13:26:40|46.51|46.33|46.51|46.33|46.52|46.34|46.5|46.32|7
1736947610000|2025-01-15 13:26:50|46.52|46.34|46.52|46.34|46.52|46.34|46.52|46.34|1
1736947620000|2025-01-15 13:27:00|46.5|46.32|46.5|46.32|46.5|46.32|46.47|46.29|8
1736947630000|2025-01-15 13:27:10|46.52|46.34|46.49|46.31|46.52|46.34|46.48|46.3|9
1736947640000|2025-01-15 13:27:20|46.48|46.3|46.4|46.22|46.48|46.3|46.4|46.22|7
1736947650000|2025-01-15 13:27:30|46.39|46.21|46.42|46.24|46.44|46.26|46.39|46.21|6
1736947660000|2025-01-15 13:27:40|46.41|46.23|46.44|46.26|46.44|46.26|46.41|46.23|6
1736947670000|2025-01-15 13:27:50|46.43|46.25|46.41|46.23|46.43|46.25|46.38|46.2|8
1736947680000|2025-01-15 13:28:00|46.4|46.22|46.39|46.21|46.4|46.22|46.38|46.2|3
1736947690000|2025-01-15 13:28:10|46.4|46.22|46.38|46.2|46.4|46.22|46.37|46.19|7
1736947700000|2025-01-15 13:28:20|46.37|46.19|46.35|46.17|46.37|46.19|46.35|46.17|5
1736947710000|2025-01-15 13:28:30|46.34|46.16|46.37|46.19|46.37|46.19|46.32|46.14|8
1736947730000|2025-01-15 13:28:50|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|2
1736947750000|2025-01-15 13:29:10|46.36|46.18|46.36|46.18|46.36|46.18|46.36|46.18|1
1736947760000|2025-01-15 13:29:20|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|4
1736947770000|2025-01-15 13:29:30|46.37|46.19|46.38|46.2|46.38|46.2|46.37|46.19|2
1736947780000|2025-01-15 13:29:40|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|4
1736947790000|2025-01-15 13:29:50|46.33|46.15|46.32|46.14|46.33|46.15|46.32|46.14|4
1736947800000|2025-01-15 13:30:00|46.31|46.13|46.53|46.35|46.53|46.35|46.3|46.12|12
1736947810000|2025-01-15 13:30:10|46.56|46.38|47.37|47.19|47.37|47.19|46.56|46.38|19
1736947820000|2025-01-15 13:30:20|47.4|47.22|47.64|47.46|47.66|47.48|47.36|47.18|14
1736947830000|2025-01-15 13:30:30|47.65|47.47|47.51|47.33|47.87|47.69|47.51|47.33|23
1736947840000|2025-01-15 13:30:40|47.49|47.31|47.35|47.17|47.55|47.37|47.35|47.17|14
1736947850000|2025-01-15 13:30:50|47.31|47.13|47.43|47.25|47.43|47.25|47.17|46.99|18
1736947860000|2025-01-15 13:31:00|47.47|47.29|47.49|47.31|47.57|47.39|47.38|47.2|25
1736947870000|2025-01-15 13:31:10|47.5|47.32|47.28|47.1|47.5|47.32|47.28|47.1|24
1736947880000|2025-01-15 13:31:20|47.27|47.09|47.47|47.29|47.5|47.32|47.26|47.08|19
1736947890000|2025-01-15 13:31:30|47.46|47.28|47.31|47.13|47.47|47.29|47.31|47.13|11
1736947900000|2025-01-15 13:31:40|47.32|47.14|47.31|47.13|47.32|47.14|47.26|47.08|17
1736947910000|2025-01-15 13:31:50|47.32|47.14|47.22|47.04|47.32|47.14|47.17|46.99|19
1736947920000|2025-01-15 13:32:00|47.23|47.05|47.32|47.14|47.32|47.14|47.18|47|21
1736947930000|2025-01-15 13:32:10|47.3|47.12|47.3|47.12|47.31|47.13|47.2|47.02|23
1736947940000|2025-01-15 13:32:20|47.35|47.17|47.42|47.24|47.42|47.24|47.32|47.14|14
1736947950000|2025-01-15 13:32:30|47.43|47.25|47.43|47.25|47.44|47.26|47.41|47.23|12
1736947960000|2025-01-15 13:32:40|47.44|47.26|47.51|47.33|47.53|47.35|47.41|47.23|14
1736947970000|2025-01-15 13:32:50|47.53|47.35|47.57|47.39|47.59|47.41|47.53|47.35|19
1736947980000|2025-01-15 13:33:00|47.56|47.38|47.62|47.44|47.64|47.46|47.53|47.35|16
1736947990000|2025-01-15 13:33:10|47.63|47.45|47.66|47.48|47.72|47.54|47.63|47.45|17
1736948000000|2025-01-15 13:33:20|47.7|47.52|47.54|47.36|47.71|47.53|47.54|47.36|16
1736948010000|2025-01-15 13:33:30|47.55|47.37|47.63|47.45|47.66|47.48|47.55|47.37|16
1736948020000|2025-01-15 13:33:40|47.64|47.46|47.72|47.54|47.72|47.54|47.6|47.42|20
1736948030000|2025-01-15 13:33:50|47.78|47.6|47.81|47.63|47.85|47.67|47.78|47.6|16
1736948040000|2025-01-15 13:34:00|47.8|47.62|47.55|47.37|47.8|47.62|47.52|47.34|27
1736948050000|2025-01-15 13:34:10|47.59|47.41|47.61|47.43|47.63|47.45|47.56|47.38|12
1736948060000|2025-01-15 13:34:20|47.56|47.38|47.57|47.39|47.58|47.4|47.48|47.3|12
1736948070000|2025-01-15 13:34:30|47.59|47.41|47.6|47.42|47.61|47.43|47.56|47.38|11
1736948080000|2025-01-15 13:34:40|47.58|47.4|47.47|47.29|47.58|47.4|47.38|47.2|19
1736948090000|2025-01-15 13:34:50|47.44|47.26|47.47|47.29|47.47|47.29|47.39|47.21|12
1736948100000|2025-01-15 13:35:00|47.45|47.27|47.29|47.11|47.45|47.27|47.29|47.11|11
1736948110000|2025-01-15 13:35:10|47.28|47.1|47.18|47|47.28|47.1|47.18|47|10
1736948120000|2025-01-15 13:35:20|47.12|46.94|47.06|46.88|47.12|46.94|46.96|46.78|18
1736948130000|2025-01-15 13:35:30|47.07|46.89|47.24|47.06|47.31|47.13|47.07|46.89|18
1736948140000|2025-01-15 13:35:40|47.23|47.05|47.13|46.95|47.23|47.05|47.12|46.94|15
1736948150000|2025-01-15 13:35:50|47.16|46.98|47.25|47.07|47.25|47.07|47.15|46.97|8
1736948160000|2025-01-15 13:36:00|47.26|47.08|47.31|47.13|47.36|47.18|47.26|47.08|12
1736948170000|2025-01-15 13:36:10|47.27|47.09|47.19|47.01|47.34|47.16|47.19|47.01|16
1736948180000|2025-01-15 13:36:20|47.18|47|47.17|46.99|47.19|47.01|47.14|46.96|11
1736948190000|2025-01-15 13:36:30|47.14|46.96|47.19|47.01|47.19|47.01|47.14|46.96|8
1736948200000|2025-01-15 13:36:40|47.2|47.02|47.17|46.99|47.2|47.02|47.14|46.96|9
1736948210000|2025-01-15 13:36:50|47.16|46.98|47.02|46.84|47.16|46.98|47.02|46.84|8
1736948220000|2025-01-15 13:37:00|47.01|46.83|47.04|46.86|47.08|46.9|46.95|46.77|13
1736948230000|2025-01-15 13:37:10|47.05|46.87|47|46.82|47.07|46.89|47|46.82|10
1736948240000|2025-01-15 13:37:20|46.99|46.81|46.95|46.77|46.99|46.81|46.95|46.77|5
1736948250000|2025-01-15 13:37:30|46.97|46.79|47.15|46.97|47.15|46.97|46.95|46.77|11
1736948260000|2025-01-15 13:37:40|47.16|46.98|47.16|46.98|47.17|46.99|47.16|46.98|3
1736948270000|2025-01-15 13:37:50|47.18|47|47.18|47|47.19|47.01|47.16|46.98|12
1736948280000|2025-01-15 13:38:00|47.19|47.01|47.21|47.03|47.24|47.06|47.19|47.01|5
1736948290000|2025-01-15 13:38:10|47.22|47.04|47.21|47.03|47.26|47.08|47.2|47.02|12
1736948300000|2025-01-15 13:38:20|47.23|47.05|47.24|47.06|47.25|47.07|47.23|47.05|6
1736948310000|2025-01-15 13:38:30|47.22|47.04|47.16|46.98|47.24|47.06|47.15|46.97|11
1736948320000|2025-01-15 13:38:40|47.15|46.97|47.12|46.94|47.18|47|47.1|46.92|11
1736948330000|2025-01-15 13:38:50|47.1|46.92|47.12|46.94|47.12|46.94|47.07|46.89|10
1736948340000|2025-01-15 13:39:00|47.13|46.95|47.15|46.97|47.23|47.05|47.13|46.95|17
1736948350000|2025-01-15 13:39:10|47.19|47.01|47.16|46.98|47.19|47.01|47.14|46.96|11
1736948360000|2025-01-15 13:39:20|47.14|46.96|47.23|47.05|47.27|47.09|47.14|46.96|10
1736948370000|2025-01-15 13:39:30|47.24|47.06|47.28|47.1|47.31|47.13|47.24|47.06|14
1736948380000|2025-01-15 13:39:40|47.29|47.11|47.28|47.1|47.31|47.13|47.28|47.1|9
1736948390000|2025-01-15 13:39:50|47.29|47.11|47.32|47.14|47.33|47.15|47.29|47.11|5
1736948400000|2025-01-15 13:40:00|47.29|47.11|47.33|47.15|47.33|47.15|47.29|47.11|10
1736948410000|2025-01-15 13:40:10|47.34|47.16|47.27|47.09|47.34|47.16|47.27|47.09|10
1736948420000|2025-01-15 13:40:20|47.29|47.11|47.24|47.06|47.29|47.11|47.24|47.06|11
1736948430000|2025-01-15 13:40:30|47.23|47.05|47.22|47.04|47.24|47.06|47.2|47.02|7
1736948440000|2025-01-15 13:40:40|47.21|47.03|47.19|47.01|47.22|47.04|47.17|46.99|12
1736948450000|2025-01-15 13:40:50|47.18|47|47.13|46.95|47.19|47.01|47.12|46.94|9
1736948460000|2025-01-15 13:41:00|47.15|46.97|47.11|46.93|47.15|46.97|47.08|46.9|17
1736948470000|2025-01-15 13:41:10|47.1|46.92|47.08|46.9|47.11|46.93|47.07|46.89|5
1736948480000|2025-01-15 13:41:20|47.1|46.92|47.18|47|47.2|47.02|47.1|46.92|5
1736948490000|2025-01-15 13:41:30|47.17|46.99|47.2|47.02|47.2|47.02|47.17|46.99|6
1736948510000|2025-01-15 13:41:50|47.19|47.01|47.21|47.03|47.22|47.04|47.19|47.01|13
1736948520000|2025-01-15 13:42:00|47.18|47|47.16|46.98|47.21|47.03|47.16|46.98|14
1736948530000|2025-01-15 13:42:10|47.15|46.97|47.12|46.94|47.16|46.98|47.12|46.94|4
1736948540000|2025-01-15 13:42:20|47.11|46.93|47.12|46.94|47.19|47.01|47.11|46.93|17
1736948550000|2025-01-15 13:42:30|47.13|46.95|47.1|46.92|47.13|46.95|47.1|46.92|4
1736948560000|2025-01-15 13:42:40|47.11|46.93|47.05|46.87|47.11|46.93|47.03|46.85|12
1736948570000|2025-01-15 13:42:50|47.04|46.86|47|46.82|47.04|46.86|47|46.82|3
1736948580000|2025-01-15 13:43:00|46.98|46.8|46.93|46.75|46.98|46.8|46.93|46.75|6
1736948590000|2025-01-15 13:43:10|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1736948600000|2025-01-15 13:43:20|46.91|46.73|47|46.82|47|46.82|46.87|46.69|7
1736948610000|2025-01-15 13:43:30|46.95|46.77|46.97|46.79|46.98|46.8|46.95|46.77|6
1736948620000|2025-01-15 13:43:40|46.95|46.77|47.04|46.86|47.04|46.86|46.95|46.77|9
1736948630000|2025-01-15 13:43:50|47.06|46.88|47.04|46.86|47.06|46.88|47.04|46.86|4
1736948640000|2025-01-15 13:44:00|47.05|46.87|47.09|46.91|47.1|46.92|47.05|46.87|18
1736948650000|2025-01-15 13:44:10|47.1|46.92|47.1|46.92|47.11|46.93|47.09|46.91|8
1736948660000|2025-01-15 13:44:20|47.09|46.91|47.13|46.95|47.15|46.97|47.09|46.91|21
1736948670000|2025-01-15 13:44:30|47.16|46.98|47.2|47.02|47.2|47.02|47.16|46.98|7
1736948680000|2025-01-15 13:44:40|47.19|47.01|47.14|46.96|47.19|47.01|47.12|46.94|12
1736948690000|2025-01-15 13:44:50|47.18|47|47.23|47.05|47.23|47.05|47.18|47|8
1736948700000|2025-01-15 13:45:00|47.26|47.08|47.31|47.13|47.31|47.13|47.26|47.08|5
1736948710000|2025-01-15 13:45:10|47.34|47.16|47.31|47.13|47.34|47.16|47.28|47.1|11
1736948720000|2025-01-15 13:45:20|47.32|47.14|47.32|47.14|47.32|47.14|47.32|47.14|1
1736948730000|2025-01-15 13:45:30|47.37|47.19|47.37|47.19|47.37|47.19|47.34|47.16|4
1736948740000|2025-01-15 13:45:40|47.35|47.17|47.3|47.12|47.36|47.18|47.3|47.12|6
1736948750000|2025-01-15 13:45:50|47.31|47.13|47.31|47.13|47.31|47.13|47.31|47.13|1
1736948760000|2025-01-15 13:46:00|47.34|47.16|47.36|47.18|47.36|47.18|47.32|47.14|8
1736948770000|2025-01-15 13:46:10|47.37|47.19|47.4|47.22|47.41|47.23|47.37|47.19|8
1736948780000|2025-01-15 13:46:20|47.39|47.21|47.35|47.17|47.39|47.21|47.35|47.17|12
1736948790000|2025-01-15 13:46:30|47.34|47.16|47.38|47.2|47.41|47.23|47.34|47.16|12
1736948800000|2025-01-15 13:46:40|47.39|47.21|47.37|47.19|47.39|47.21|47.27|47.09|13
1736948810000|2025-01-15 13:46:50|47.38|47.2|47.34|47.16|47.39|47.21|47.34|47.16|11
1736948820000|2025-01-15 13:47:00|47.33|47.15|47.35|47.17|47.35|47.17|47.3|47.12|11
1736948830000|2025-01-15 13:47:10|47.36|47.18|47.33|47.15|47.36|47.18|47.33|47.15|5
1736948840000|2025-01-15 13:47:20|47.34|47.16|47.31|47.13|47.34|47.16|47.31|47.13|3
1736948850000|2025-01-15 13:47:30|47.32|47.14|47.32|47.14|47.33|47.15|47.3|47.12|11
1736948860000|2025-01-15 13:47:40|47.34|47.16|47.31|47.13|47.35|47.17|47.3|47.12|17
1736948870000|2025-01-15 13:47:50|47.29|47.11|47.29|47.11|47.3|47.12|47.27|47.09|10
1736948880000|2025-01-15 13:48:00|47.3|47.12|47.27|47.09|47.3|47.12|47.25|47.07|15
1736948890000|2025-01-15 13:48:10|47.28|47.1|47.32|47.14|47.32|47.14|47.28|47.1|6
1736948900000|2025-01-15 13:48:20|47.34|47.16|47.36|47.18|47.37|47.19|47.33|47.15|9
1736948910000|2025-01-15 13:48:30|47.35|47.17|47.36|47.18|47.4|47.22|47.34|47.16|17
1736948920000|2025-01-15 13:48:40|47.37|47.19|47.37|47.19|47.37|47.19|47.36|47.18|7
1736948930000|2025-01-15 13:48:50|47.38|47.2|47.44|47.26|47.45|47.27|47.38|47.2|9
1736948940000|2025-01-15 13:49:00|47.41|47.23|47.31|47.13|47.43|47.25|47.31|47.13|10
1736948950000|2025-01-15 13:49:10|47.39|47.21|47.33|47.15|47.41|47.23|47.33|47.15|16
1736948960000|2025-01-15 13:49:20|47.31|47.13|47.36|47.18|47.36|47.18|47.26|47.08|14
1736948970000|2025-01-15 13:49:30|47.34|47.16|47.39|47.21|47.41|47.23|47.34|47.16|11
1736948980000|2025-01-15 13:49:40|47.38|47.2|47.4|47.22|47.41|47.23|47.33|47.15|16
1736948990000|2025-01-15 13:49:50|47.41|47.23|47.37|47.19|47.41|47.23|47.35|47.17|11
1736949000000|2025-01-15 13:50:00|47.38|47.2|47.4|47.22|47.4|47.22|47.35|47.17|10
1736949010000|2025-01-15 13:50:10|47.42|47.24|47.44|47.26|47.46|47.28|47.42|47.24|13
1736949020000|2025-01-15 13:50:20|47.46|47.28|47.41|47.23|47.46|47.28|47.41|47.23|7
1736949030000|2025-01-15 13:50:30|47.4|47.22|47.34|47.16|47.4|47.22|47.32|47.14|14
1736949040000|2025-01-15 13:50:40|47.37|47.19|47.39|47.21|47.41|47.23|47.37|47.19|11
1736949050000|2025-01-15 13:50:50|47.38|47.2|47.45|47.27|47.45|47.27|47.38|47.2|15
1736949060000|2025-01-15 13:51:00|47.46|47.28|47.45|47.27|47.48|47.3|47.42|47.24|12
1736949070000|2025-01-15 13:51:10|47.47|47.29|47.41|47.23|47.47|47.29|47.41|47.23|10
1736949080000|2025-01-15 13:51:20|47.43|47.25|47.31|47.13|47.43|47.25|47.31|47.13|19
1736949090000|2025-01-15 13:51:30|47.32|47.14|47.31|47.13|47.33|47.15|47.31|47.13|6
1736949100000|2025-01-15 13:51:40|47.32|47.14|47.32|47.14|47.33|47.15|47.3|47.12|13
1736949110000|2025-01-15 13:51:50|47.33|47.15|47.34|47.16|47.35|47.17|47.31|47.13|9
1736949120000|2025-01-15 13:52:00|47.35|47.17|47.24|47.06|47.35|47.17|47.24|47.06|15
1736949130000|2025-01-15 13:52:10|47.23|47.05|47.26|47.08|47.27|47.09|47.22|47.04|8
1736949140000|2025-01-15 13:52:20|47.27|47.09|47.32|47.14|47.32|47.14|47.27|47.09|5
1736949150000|2025-01-15 13:52:30|47.33|47.15|47.29|47.11|47.34|47.16|47.27|47.09|14
1736949160000|2025-01-15 13:52:40|47.28|47.1|47.24|47.06|47.29|47.11|47.24|47.06|14
1736949170000|2025-01-15 13:52:50|47.23|47.05|47.21|47.03|47.25|47.07|47.21|47.03|6
1736949180000|2025-01-15 13:53:00|47.18|47|47.13|46.95|47.18|47|47.13|46.95|6
1736949200000|2025-01-15 13:53:20|47.1|46.92|47.04|46.86|47.1|46.92|47.04|46.86|7
1736949210000|2025-01-15 13:53:30|47.06|46.88|47.05|46.87|47.06|46.88|47.05|46.87|4
1736949220000|2025-01-15 13:53:40|47.09|46.91|47.13|46.95|47.13|46.95|47.09|46.91|6
1736949230000|2025-01-15 13:53:50|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|6
1736949240000|2025-01-15 13:54:00|47.16|46.98|47.17|46.99|47.17|46.99|47.14|46.96|11
1736949250000|2025-01-15 13:54:10|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1736949260000|2025-01-15 13:54:20|47.18|47|47.26|47.08|47.26|47.08|47.18|47|7
1736949270000|2025-01-15 13:54:30|47.27|47.09|47.25|47.07|47.28|47.1|47.23|47.05|10
1736949280000|2025-01-15 13:54:40|47.27|47.09|47.27|47.09|47.3|47.12|47.26|47.08|10
1736949290000|2025-01-15 13:54:50|47.26|47.08|47.35|47.17|47.35|47.17|47.26|47.08|9
1736949300000|2025-01-15 13:55:00|47.36|47.18|47.39|47.21|47.39|47.21|47.36|47.18|5
1736949310000|2025-01-15 13:55:10|47.4|47.22|47.42|47.24|47.42|47.24|47.4|47.22|7
1736949320000|2025-01-15 13:55:20|47.43|47.25|47.53|47.35|47.53|47.35|47.43|47.25|9
1736949330000|2025-01-15 13:55:30|47.51|47.33|47.45|47.27|47.51|47.33|47.45|47.27|17
1736949340000|2025-01-15 13:55:40|47.46|47.28|47.45|47.27|47.47|47.29|47.42|47.24|16
1736949350000|2025-01-15 13:55:50|47.44|47.26|47.46|47.28|47.46|47.28|47.44|47.26|8
1736949360000|2025-01-15 13:56:00|47.47|47.29|47.51|47.33|47.51|47.33|47.47|47.29|9
1736949370000|2025-01-15 13:56:10|47.52|47.34|47.46|47.28|47.56|47.38|47.46|47.28|11
1736949380000|2025-01-15 13:56:20|47.47|47.29|47.48|47.3|47.48|47.3|47.46|47.28|4
1736949390000|2025-01-15 13:56:30|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1736949400000|2025-01-15 13:56:40|47.53|47.35|47.55|47.37|47.55|47.37|47.53|47.35|2
1736949410000|2025-01-15 13:56:50|47.56|47.38|47.57|47.39|47.57|47.39|47.55|47.37|4
1736949420000|2025-01-15 13:57:00|47.58|47.4|47.62|47.44|47.62|47.44|47.58|47.4|4
1736949430000|2025-01-15 13:57:10|47.61|47.43|47.55|47.37|47.62|47.44|47.53|47.35|10
1736949440000|2025-01-15 13:57:20|47.57|47.39|47.53|47.35|47.57|47.39|47.53|47.35|5
1736949450000|2025-01-15 13:57:30|47.52|47.34|47.51|47.33|47.56|47.38|47.48|47.3|14
1736949460000|2025-01-15 13:57:40|47.5|47.32|47.48|47.3|47.52|47.34|47.48|47.3|8
1736949470000|2025-01-15 13:57:50|47.49|47.31|47.54|47.36|47.55|47.37|47.49|47.31|7
1736949480000|2025-01-15 13:58:00|47.55|47.37|47.58|47.4|47.58|47.4|47.54|47.36|4
1736949490000|2025-01-15 13:58:10|47.57|47.39|47.58|47.4|47.58|47.4|47.55|47.37|9
1736949500000|2025-01-15 13:58:20|47.55|47.37|47.47|47.29|47.56|47.38|47.46|47.28|11
1736949510000|2025-01-15 13:58:30|47.48|47.3|47.42|47.24|47.49|47.31|47.42|47.24|6
1736949520000|2025-01-15 13:58:40|47.41|47.23|47.4|47.22|47.41|47.23|47.36|47.18|12
1736949530000|2025-01-15 13:58:50|47.43|47.25|47.45|47.27|47.46|47.28|47.43|47.25|8
1736949540000|2025-01-15 13:59:00|47.44|47.26|47.42|47.24|47.45|47.27|47.4|47.22|8
1736949550000|2025-01-15 13:59:10|47.43|47.25|47.44|47.26|47.44|47.26|47.41|47.23|10
1736949560000|2025-01-15 13:59:20|47.43|47.25|47.37|47.19|47.43|47.25|47.37|47.19|7
1736949570000|2025-01-15 13:59:30|47.38|47.2|47.37|47.19|47.39|47.21|47.37|47.19|3
1736949580000|2025-01-15 13:59:40|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1736949590000|2025-01-15 13:59:50|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|2
1736949600000|2025-01-15 14:00:00|47.37|47.19|47.31|47.13|47.37|47.19|47.31|47.13|8
1736949610000|2025-01-15 14:00:10|47.28|47.1|47.31|47.13|47.31|47.13|47.27|47.09|10
1736949620000|2025-01-15 14:00:20|47.33|47.15|47.33|47.15|47.34|47.16|47.28|47.1|10
1736949630000|2025-01-15 14:00:30|47.32|47.14|47.32|47.14|47.32|47.14|47.29|47.11|6
1736949640000|2025-01-15 14:00:40|47.36|47.18|47.39|47.21|47.39|47.21|47.36|47.18|5
1736949650000|2025-01-15 14:00:50|47.4|47.22|47.46|47.28|47.46|47.28|47.4|47.22|8
1736949660000|2025-01-15 14:01:00|47.45|47.27|47.36|47.18|47.45|47.27|47.35|47.17|11
1736949670000|2025-01-15 14:01:10|47.37|47.19|47.45|47.27|47.45|47.27|47.37|47.19|10
1736949680000|2025-01-15 14:01:20|47.46|47.28|47.54|47.36|47.54|47.36|47.46|47.28|7
1736949690000|2025-01-15 14:01:30|47.55|47.37|47.46|47.28|47.56|47.38|47.46|47.28|10
1736949700000|2025-01-15 14:01:40|47.42|47.24|47.37|47.19|47.43|47.25|47.37|47.19|11
1736949710000|2025-01-15 14:01:50|47.34|47.16|47.32|47.14|47.34|47.16|47.32|47.14|3
1736949720000|2025-01-15 14:02:00|47.3|47.12|47.24|47.06|47.3|47.12|47.23|47.05|14
1736949730000|2025-01-15 14:02:10|47.23|47.05|47.17|46.99|47.23|47.05|47.17|46.99|10
1736949740000|2025-01-15 14:02:20|47.19|47.01|47.14|46.96|47.19|47.01|47.14|46.96|10
1736949750000|2025-01-15 14:02:30|47.15|46.97|47.17|46.99|47.18|47|47.15|46.97|7
1736949760000|2025-01-15 14:02:40|47.2|47.02|47.22|47.04|47.22|47.04|47.2|47.02|3
1736949770000|2025-01-15 14:02:50|47.23|47.05|47.22|47.04|47.25|47.07|47.22|47.04|8
1736949780000|2025-01-15 14:03:00|47.23|47.05|47.2|47.02|47.23|47.05|47.18|47|7
1736949790000|2025-01-15 14:03:10|47.19|47.01|47.12|46.94|47.19|47.01|47.12|46.94|12
1736949800000|2025-01-15 14:03:20|47.11|46.93|47.08|46.9|47.11|46.93|47.08|46.9|4
1736949810000|2025-01-15 14:03:30|47.07|46.89|47.07|46.89|47.08|46.9|47.07|46.89|5
1736949820000|2025-01-15 14:03:40|47.08|46.9|47.07|46.89|47.09|46.91|47.07|46.89|4
1736949830000|2025-01-15 14:03:50|47.08|46.9|47.07|46.89|47.08|46.9|47.07|46.89|2
1736949840000|2025-01-15 14:04:00|47.06|46.88|47.1|46.92|47.1|46.92|47.06|46.88|8
1736949850000|2025-01-15 14:04:10|47.11|46.93|47.17|46.99|47.17|46.99|47.11|46.93|4
1736949860000|2025-01-15 14:04:20|47.18|47|47.2|47.02|47.2|47.02|47.18|47|3
1736949870000|2025-01-15 14:04:30|47.21|47.03|47.27|47.09|47.28|47.1|47.21|47.03|9
1736949880000|2025-01-15 14:04:40|47.28|47.1|47.27|47.09|47.3|47.12|47.25|47.07|13
1736949890000|2025-01-15 14:04:50|47.29|47.11|47.34|47.16|47.34|47.16|47.29|47.11|4
1736949900000|2025-01-15 14:05:00|47.31|47.13|47.33|47.15|47.34|47.16|47.3|47.12|14
1736949910000|2025-01-15 14:05:10|47.32|47.14|47.31|47.13|47.34|47.16|47.3|47.12|10
1736949920000|2025-01-15 14:05:20|47.32|47.14|47.32|47.14|47.34|47.16|47.31|47.13|11
1736949930000|2025-01-15 14:05:30|47.33|47.15|47.3|47.12|47.33|47.15|47.3|47.12|6
1736949940000|2025-01-15 14:05:40|47.31|47.13|47.27|47.09|47.32|47.14|47.26|47.08|12
1736949950000|2025-01-15 14:05:50|47.26|47.08|47.31|47.13|47.32|47.14|47.26|47.08|10
1736949960000|2025-01-15 14:06:00|47.33|47.15|47.29|47.11|47.34|47.16|47.29|47.11|9
1736949970000|2025-01-15 14:06:10|47.31|47.13|47.36|47.18|47.36|47.18|47.31|47.13|4
1736949980000|2025-01-15 14:06:20|47.32|47.14|47.32|47.14|47.36|47.18|47.32|47.14|10
1736949990000|2025-01-15 14:06:30|47.33|47.15|47.34|47.16|47.34|47.16|47.33|47.15|4
1736950000000|2025-01-15 14:06:40|47.35|47.17|47.28|47.1|47.35|47.17|47.28|47.1|6
1736950010000|2025-01-15 14:06:50|47.27|47.09|47.21|47.03|47.27|47.09|47.21|47.03|9
1736950020000|2025-01-15 14:07:00|47.2|47.02|47.22|47.04|47.22|47.04|47.17|46.99|9
1736950030000|2025-01-15 14:07:10|47.25|47.07|47.26|47.08|47.28|47.1|47.25|47.07|10
1736950040000|2025-01-15 14:07:20|47.27|47.09|47.22|47.04|47.28|47.1|47.2|47.02|15
1736950050000|2025-01-15 14:07:30|47.21|47.03|47.16|46.98|47.21|47.03|47.15|46.97|13
1736950060000|2025-01-15 14:07:40|47.15|46.97|47.12|46.94|47.15|46.97|47.12|46.94|9
1736950070000|2025-01-15 14:07:50|47.11|46.93|47.1|46.92|47.13|46.95|47.1|46.92|6
1736950080000|2025-01-15 14:08:00|47.08|46.9|47.18|47|47.18|47|47.08|46.9|14
1736950090000|2025-01-15 14:08:10|47.17|46.99|47.17|46.99|47.21|47.03|47.17|46.99|5
1736950100000|2025-01-15 14:08:20|47.18|47|47.19|47.01|47.21|47.03|47.15|46.97|17
1736950110000|2025-01-15 14:08:30|47.2|47.02|47.18|47|47.2|47.02|47.18|47|3
1736950120000|2025-01-15 14:08:40|47.17|46.99|47.15|46.97|47.18|47|47.15|46.97|11
1736950130000|2025-01-15 14:08:50|47.16|46.98|47.14|46.96|47.16|46.98|47.14|46.96|8
1736950140000|2025-01-15 14:09:00|47.15|46.97|47.15|46.97|47.18|47|47.15|46.97|6
1736950150000|2025-01-15 14:09:10|47.14|46.96|47.14|46.96|47.14|46.96|47.11|46.93|9
1736950160000|2025-01-15 14:09:20|47.13|46.95|47.11|46.93|47.14|46.96|47.11|46.93|4
1736950170000|2025-01-15 14:09:30|47.12|46.94|47.13|46.95|47.14|46.96|47.11|46.93|8
1736950180000|2025-01-15 14:09:40|47.14|46.96|47.13|46.95|47.14|46.96|47.12|46.94|7
1736950190000|2025-01-15 14:09:50|47.14|46.96|47.11|46.93|47.14|46.96|47.1|46.92|6
1736950200000|2025-01-15 14:10:00|47.12|46.94|47.08|46.9|47.13|46.95|47.08|46.9|8
1736950210000|2025-01-15 14:10:10|47.09|46.91|47.14|46.96|47.14|46.96|47.09|46.91|4
1736950220000|2025-01-15 14:10:20|47.17|46.99|47.17|46.99|47.19|47.01|47.17|46.99|5
1736950230000|2025-01-15 14:10:30|47.15|46.97|47.18|47|47.18|47|47.15|46.97|3
1736950240000|2025-01-15 14:10:40|47.17|46.99|47.19|47.01|47.2|47.02|47.17|46.99|5
1736950250000|2025-01-15 14:10:50|47.18|47|47.16|46.98|47.19|47.01|47.16|46.98|7
1736950260000|2025-01-15 14:11:00|47.17|46.99|47.17|46.99|47.18|47|47.15|46.97|13
1736950270000|2025-01-15 14:11:10|47.15|46.97|47.17|46.99|47.17|46.99|47.14|46.96|7
1736950280000|2025-01-15 14:11:20|47.19|47.01|47.22|47.04|47.22|47.04|47.19|47.01|4
1736950290000|2025-01-15 14:11:30|47.23|47.05|47.24|47.06|47.24|47.06|47.22|47.04|5
1736950300000|2025-01-15 14:11:40|47.22|47.04|47.27|47.09|47.27|47.09|47.22|47.04|4
1736950310000|2025-01-15 14:11:50|47.28|47.1|47.21|47.03|47.28|47.1|47.21|47.03|8
1736950320000|2025-01-15 14:12:00|47.19|47.01|47.25|47.07|47.25|47.07|47.19|47.01|7
1736950330000|2025-01-15 14:12:10|47.27|47.09|47.27|47.09|47.28|47.1|47.27|47.09|5
1736950340000|2025-01-15 14:12:20|47.28|47.1|47.28|47.1|47.28|47.1|47.25|47.07|6
1736950350000|2025-01-15 14:12:30|47.29|47.11|47.28|47.1|47.29|47.11|47.26|47.08|6
1736950360000|2025-01-15 14:12:40|47.27|47.09|47.26|47.08|47.28|47.1|47.26|47.08|10
1736950370000|2025-01-15 14:12:50|47.27|47.09|47.23|47.05|47.27|47.09|47.23|47.05|4
1736950380000|2025-01-15 14:13:00|47.24|47.06|47.21|47.03|47.25|47.07|47.21|47.03|8
1736950390000|2025-01-15 14:13:10|47.2|47.02|47.16|46.98|47.2|47.02|47.16|46.98|4
1736950400000|2025-01-15 14:13:20|47.15|46.97|47.12|46.94|47.15|46.97|47.1|46.92|10
1736950410000|2025-01-15 14:13:30|47.13|46.95|47.12|46.94|47.13|46.95|47.11|46.93|6
1736950420000|2025-01-15 14:13:40|47.11|46.93|47.12|46.94|47.14|46.96|47.11|46.93|11
1736950430000|2025-01-15 14:13:50|47.13|46.95|47.16|46.98|47.17|46.99|47.13|46.95|9
1736950440000|2025-01-15 14:14:00|47.17|46.99|47.09|46.91|47.17|46.99|47.09|46.91|6
1736950450000|2025-01-15 14:14:10|47.08|46.9|47.03|46.85|47.09|46.91|47.03|46.85|6
1736950460000|2025-01-15 14:14:20|47.02|46.84|46.99|46.81|47.02|46.84|46.99|46.81|3
1736950470000|2025-01-15 14:14:30|47|46.82|46.99|46.81|47.03|46.85|46.99|46.81|9
1736950480000|2025-01-15 14:14:40|46.95|46.77|47.1|46.92|47.1|46.92|46.95|46.77|13
1736950490000|2025-01-15 14:14:50|47.11|46.93|47.15|46.97|47.16|46.98|47.11|46.93|6
1736950500000|2025-01-15 14:15:00|47.16|46.98|47.2|47.02|47.2|47.02|47.15|46.97|6
1736950510000|2025-01-15 14:15:10|47.21|47.03|47.21|47.03|47.21|47.03|47.2|47.02|3
1736950520000|2025-01-15 14:15:20|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|4
1736950530000|2025-01-15 14:15:30|47.24|47.06|47.24|47.06|47.25|47.07|47.22|47.04|6
1736950540000|2025-01-15 14:15:40|47.25|47.07|47.22|47.04|47.26|47.08|47.22|47.04|6
1736950550000|2025-01-15 14:15:50|47.23|47.05|47.22|47.04|47.23|47.05|47.22|47.04|4
1736950560000|2025-01-15 14:16:00|47.2|47.02|47.15|46.97|47.21|47.03|47.13|46.95|10
1736950570000|2025-01-15 14:16:10|47.16|46.98|47.13|46.95|47.18|47|47.13|46.95|9
1736950580000|2025-01-15 14:16:20|47.12|46.94|47.12|46.94|47.12|46.94|47.12|46.94|1
1736950590000|2025-01-15 14:16:30|47.11|46.93|47.05|46.87|47.11|46.93|47.04|46.86|8
1736950600000|2025-01-15 14:16:40|47.06|46.88|47.01|46.83|47.06|46.88|47.01|46.83|10
1736950610000|2025-01-15 14:16:50|47|46.82|46.99|46.81|47|46.82|46.98|46.8|8
1736950620000|2025-01-15 14:17:00|47|46.82|47.09|46.91|47.1|46.92|47|46.82|10
1736950630000|2025-01-15 14:17:10|47.07|46.89|47.03|46.85|47.07|46.89|47.02|46.84|10
1736950640000|2025-01-15 14:17:20|47.02|46.84|47.01|46.83|47.03|46.85|46.99|46.81|7
1736950650000|2025-01-15 14:17:30|47|46.82|46.99|46.81|47.01|46.83|46.99|46.81|6
1736950660000|2025-01-15 14:17:40|46.95|46.77|46.95|46.77|46.96|46.78|46.95|46.77|3
1736950670000|2025-01-15 14:17:50|46.97|46.79|46.95|46.77|46.97|46.79|46.95|46.77|5
1736950680000|2025-01-15 14:18:00|46.94|46.76|46.87|46.69|46.95|46.77|46.87|46.69|8
1736950690000|2025-01-15 14:18:10|46.85|46.67|46.85|46.67|46.88|46.7|46.85|46.67|6
1736950700000|2025-01-15 14:18:20|46.86|46.68|46.9|46.72|46.95|46.77|46.85|46.67|17
1736950710000|2025-01-15 14:18:30|46.91|46.73|47.03|46.85|47.03|46.85|46.9|46.72|12
1736950720000|2025-01-15 14:18:40|47.04|46.86|47.04|46.86|47.06|46.88|47.01|46.83|18
1736950730000|2025-01-15 14:18:50|47.03|46.85|46.99|46.81|47.03|46.85|46.99|46.81|8
1736950740000|2025-01-15 14:19:00|47.01|46.83|46.98|46.8|47.01|46.83|46.96|46.78|13
1736950750000|2025-01-15 14:19:10|46.97|46.79|47.04|46.86|47.04|46.86|46.97|46.79|11
1736950760000|2025-01-15 14:19:20|47.02|46.84|47.02|46.84|47.04|46.86|47.01|46.83|6
1736950770000|2025-01-15 14:19:30|47.03|46.85|47.04|46.86|47.05|46.87|47.03|46.85|6
1736950780000|2025-01-15 14:19:40|47.05|46.87|47.04|46.86|47.05|46.87|47.04|46.86|2
1736950790000|2025-01-15 14:19:50|47.03|46.85|47|46.82|47.03|46.85|46.99|46.81|10
1736950800000|2025-01-15 14:20:00|47.01|46.83|47.04|46.86|47.04|46.86|47.01|46.83|4
1736950810000|2025-01-15 14:20:10|47.05|46.87|47.12|46.94|47.12|46.94|47.05|46.87|6
1736950820000|2025-01-15 14:20:20|47.14|46.96|47.17|46.99|47.18|47|47.14|46.96|10
1736950830000|2025-01-15 14:20:30|47.18|47|47.12|46.94|47.18|47|47.11|46.93|9
1736950840000|2025-01-15 14:20:40|47.14|46.96|47.18|47|47.18|47|47.13|46.95|7
1736950850000|2025-01-15 14:20:50|47.16|46.98|47.14|46.96|47.16|46.98|47.11|46.93|12
1736950870000|2025-01-15 14:21:10|47.12|46.94|47.09|46.91|47.12|46.94|47.08|46.9|11
1736950880000|2025-01-15 14:21:20|47.08|46.9|47.09|46.91|47.1|46.92|47.08|46.9|7
1736950890000|2025-01-15 14:21:30|47.08|46.9|47.1|46.92|47.1|46.92|47.08|46.9|3
1736950900000|2025-01-15 14:21:40|47.11|46.93|47.16|46.98|47.17|46.99|47.11|46.93|5
1736950910000|2025-01-15 14:21:50|47.18|47|47.15|46.97|47.19|47.01|47.13|46.95|9
1736950920000|2025-01-15 14:22:00|47.16|46.98|47.13|46.95|47.2|47.02|47.11|46.93|12
1736950930000|2025-01-15 14:22:10|47.14|46.96|47.12|46.94|47.14|46.96|47.12|46.94|3
1736950940000|2025-01-15 14:22:20|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|4
1736950950000|2025-01-15 14:22:30|47.15|46.97|47.15|46.97|47.15|46.97|47.13|46.95|7
1736950960000|2025-01-15 14:22:40|47.14|46.96|47.1|46.92|47.15|46.97|47.1|46.92|10
1736950970000|2025-01-15 14:22:50|47.09|46.91|47.09|46.91|47.1|46.92|47.09|46.91|3
1736950980000|2025-01-15 14:23:00|47.05|46.87|47.04|46.86|47.05|46.87|47.04|46.86|4
1736950990000|2025-01-15 14:23:10|47.06|46.88|47.03|46.85|47.06|46.88|47.03|46.85|6
1736951000000|2025-01-15 14:23:20|47.02|46.84|47.04|46.86|47.04|46.86|47.02|46.84|5
1736951010000|2025-01-15 14:23:30|47.05|46.87|47.06|46.88|47.07|46.89|47.04|46.86|7
1736951020000|2025-01-15 14:23:40|47.07|46.89|47.1|46.92|47.1|46.92|47.07|46.89|6
1736951030000|2025-01-15 14:23:50|47.12|46.94|47.12|46.94|47.12|46.94|47.12|46.94|1
1736951040000|2025-01-15 14:24:00|47.13|46.95|47.1|46.92|47.13|46.95|47.09|46.91|6
1736951050000|2025-01-15 14:24:10|47.09|46.91|47.05|46.87|47.09|46.91|47.05|46.87|5
1736951060000|2025-01-15 14:24:20|47.06|46.88|47.06|46.88|47.06|46.88|47.04|46.86|7
1736951070000|2025-01-15 14:24:30|47.05|46.87|47.07|46.89|47.07|46.89|47.05|46.87|5
1736951080000|2025-01-15 14:24:40|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|2
1736951090000|2025-01-15 14:24:50|47.09|46.91|47.05|46.87|47.09|46.91|47.05|46.87|7
1736951100000|2025-01-15 14:25:00|47.06|46.88|47.03|46.85|47.06|46.88|47.02|46.84|9
1736951110000|2025-01-15 14:25:10|47|46.82|47|46.82|47|46.82|46.99|46.81|3
1736951120000|2025-01-15 14:25:20|47.01|46.83|47|46.82|47.05|46.87|47|46.82|11
1736951130000|2025-01-15 14:25:30|46.98|46.8|46.99|46.81|46.99|46.81|46.97|46.79|6
1736951140000|2025-01-15 14:25:40|46.98|46.8|47.03|46.85|47.03|46.85|46.96|46.78|14
1736951150000|2025-01-15 14:25:50|47.02|46.84|47.02|46.84|47.02|46.84|47|46.82|6
1736951160000|2025-01-15 14:26:00|47.01|46.83|47.01|46.83|47.01|46.83|46.99|46.81|9
1736951170000|2025-01-15 14:26:10|47|46.82|47.08|46.9|47.08|46.9|47|46.82|5
1736951180000|2025-01-15 14:26:20|47.07|46.89|47.08|46.9|47.08|46.9|47.06|46.88|8
1736951190000|2025-01-15 14:26:30|47.07|46.89|47.08|46.9|47.09|46.91|47.07|46.89|6
1736951200000|2025-01-15 14:26:40|47.09|46.91|47.08|46.9|47.1|46.92|47.08|46.9|4
1736951210000|2025-01-15 14:26:50|47.07|46.89|47.09|46.91|47.09|46.91|47.07|46.89|6
1736951220000|2025-01-15 14:27:00|47.07|46.89|47|46.82|47.09|46.91|47|46.82|10
1736951230000|2025-01-15 14:27:10|46.98|46.8|46.97|46.79|46.99|46.81|46.95|46.77|14
1736951240000|2025-01-15 14:27:20|46.99|46.81|46.98|46.8|46.99|46.81|46.97|46.79|4
1736951250000|2025-01-15 14:27:30|46.97|46.79|46.97|46.79|46.98|46.8|46.97|46.79|3
1736951260000|2025-01-15 14:27:40|46.95|46.77|46.94|46.76|46.96|46.78|46.94|46.76|7
1736951270000|2025-01-15 14:27:50|46.93|46.75|46.9|46.72|46.94|46.76|46.9|46.72|9
1736951280000|2025-01-15 14:28:00|46.92|46.74|46.92|46.74|46.92|46.74|46.89|46.71|5
1736951290000|2025-01-15 14:28:10|46.93|46.75|46.9|46.72|46.93|46.75|46.9|46.72|6
1736951300000|2025-01-15 14:28:20|46.91|46.73|46.86|46.68|46.91|46.73|46.86|46.68|5
1736951310000|2025-01-15 14:28:30|46.85|46.67|46.84|46.66|46.85|46.67|46.84|46.66|2
1736951320000|2025-01-15 14:28:40|46.83|46.65|46.85|46.67|46.86|46.68|46.83|46.65|4
1736951330000|2025-01-15 14:28:50|46.86|46.68|46.86|46.68|46.86|46.68|46.86|46.68|1
1736951340000|2025-01-15 14:29:00|46.87|46.69|46.89|46.71|46.89|46.71|46.87|46.69|5
1736951350000|2025-01-15 14:29:10|46.91|46.73|46.92|46.74|46.93|46.75|46.91|46.73|8
1736951360000|2025-01-15 14:29:20|46.91|46.73|46.92|46.74|46.93|46.75|46.91|46.73|3
1736951370000|2025-01-15 14:29:30|46.93|46.75|46.93|46.75|46.93|46.75|46.93|46.75|1
1736951380000|2025-01-15 14:29:40|46.94|46.76|46.95|46.77|46.96|46.78|46.94|46.76|4
1736951390000|2025-01-15 14:29:50|46.96|46.78|46.96|46.78|46.96|46.78|46.95|46.77|3
1736951400000|2025-01-15 14:30:00|46.94|46.76|47.01|46.83|47.01|46.83|46.94|46.76|8
1736951410000|2025-01-15 14:30:10|47.02|46.84|47.08|46.9|47.08|46.9|47.01|46.83|8
1736951420000|2025-01-15 14:30:20|47.09|46.91|47.15|46.97|47.15|46.97|47.09|46.91|5
1736951430000|2025-01-15 14:30:30|47.17|46.99|47.18|47|47.19|47.01|47.17|46.99|4
1736951440000|2025-01-15 14:30:40|47.17|46.99|47.15|46.97|47.17|46.99|47.15|46.97|8
1736951450000|2025-01-15 14:30:50|47.14|46.96|47.12|46.94|47.14|46.96|47.09|46.91|14
1736951460000|2025-01-15 14:31:00|47.14|46.96|47.12|46.94|47.16|46.98|47.12|46.94|11
1736951470000|2025-01-15 14:31:10|47.13|46.95|47.15|46.97|47.15|46.97|47.12|46.94|13
1736951480000|2025-01-15 14:31:20|47.14|46.96|47.19|47.01|47.19|47.01|47.14|46.96|8
1736951490000|2025-01-15 14:31:30|47.17|46.99|47.19|47.01|47.19|47.01|47.16|46.98|8
1736951500000|2025-01-15 14:31:40|47.2|47.02|47.21|47.03|47.21|47.03|47.18|47|7
1736951510000|2025-01-15 14:31:50|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|6
1736951520000|2025-01-15 14:32:00|47.22|47.04|47.12|46.94|47.22|47.04|47.1|46.92|13
1736951530000|2025-01-15 14:32:10|47.11|46.93|47.15|46.97|47.15|46.97|47.11|46.93|10
1736951540000|2025-01-15 14:32:20|47.18|47|47.19|47.01|47.21|47.03|47.15|46.97|10
1736951550000|2025-01-15 14:32:30|47.21|47.03|47.2|47.02|47.21|47.03|47.18|47|8
1736951560000|2025-01-15 14:32:40|47.21|47.03|47.24|47.06|47.24|47.06|47.21|47.03|4
1736951570000|2025-01-15 14:32:50|47.22|47.04|47.18|47|47.22|47.04|47.17|46.99|6
1736951580000|2025-01-15 14:33:00|47.19|47.01|47.19|47.01|47.2|47.02|47.18|47|6
1736951590000|2025-01-15 14:33:10|47.21|47.03|47.15|46.97|47.21|47.03|47.15|46.97|9
1736951600000|2025-01-15 14:33:20|47.16|46.98|47.15|46.97|47.17|46.99|47.14|46.96|12
1736951610000|2025-01-15 14:33:30|47.16|46.98|47.15|46.97|47.16|46.98|47.15|46.97|8
1736951620000|2025-01-15 14:33:40|47.13|46.95|47.14|46.96|47.15|46.97|47.13|46.95|4
1736951630000|2025-01-15 14:33:50|47.13|46.95|47.1|46.92|47.13|46.95|47.09|46.91|8
1736951640000|2025-01-15 14:34:00|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|4
1736951650000|2025-01-15 14:34:10|47.09|46.91|47.06|46.88|47.1|46.92|47.06|46.88|6
1736951660000|2025-01-15 14:34:20|47.05|46.87|47.04|46.86|47.05|46.87|47.01|46.83|8
1736951670000|2025-01-15 14:34:30|47.05|46.87|47.04|46.86|47.05|46.87|47.04|46.86|2
1736951680000|2025-01-15 14:34:40|47.01|46.83|46.99|46.81|47.01|46.83|46.99|46.81|3
1736951690000|2025-01-15 14:34:50|47|46.82|47|46.82|47.01|46.83|47|46.82|3
1736951700000|2025-01-15 14:35:00|47.01|46.83|47.06|46.88|47.06|46.88|47.01|46.83|3
1736951710000|2025-01-15 14:35:10|47.05|46.87|47.14|46.96|47.14|46.96|47.04|46.86|10
1736951720000|2025-01-15 14:35:20|47.15|46.97|47.17|46.99|47.18|47|47.15|46.97|11
1736951740000|2025-01-15 14:35:40|47.19|47.01|47.14|46.96|47.19|47.01|47.13|46.95|9
1736951750000|2025-01-15 14:35:50|47.13|46.95|47.1|46.92|47.13|46.95|47.1|46.92|7
1736951760000|2025-01-15 14:36:00|47.12|46.94|47.07|46.89|47.12|46.94|47.07|46.89|8
1736951770000|2025-01-15 14:36:10|47.06|46.88|47.07|46.89|47.07|46.89|47.05|46.87|4
1736951780000|2025-01-15 14:36:20|47.06|46.88|47.04|46.86|47.06|46.88|47.04|46.86|2
1736951790000|2025-01-15 14:36:30|47.05|46.87|47.05|46.87|47.07|46.89|47.05|46.87|3
1736951800000|2025-01-15 14:36:40|47.06|46.88|47.15|46.97|47.16|46.98|47.06|46.88|7
1736951810000|2025-01-15 14:36:50|47.14|46.96|47.09|46.91|47.14|46.96|47.09|46.91|9
1736951820000|2025-01-15 14:37:00|47.1|46.92|47.07|46.89|47.11|46.93|47.07|46.89|7
1736951830000|2025-01-15 14:37:10|47.06|46.88|47.05|46.87|47.11|46.93|47.05|46.87|13
1736951840000|2025-01-15 14:37:20|47.06|46.88|47.02|46.84|47.06|46.88|47.02|46.84|5
1736951850000|2025-01-15 14:37:30|47.03|46.85|47.03|46.85|47.03|46.85|47.02|46.84|3
1736951860000|2025-01-15 14:37:40|47.06|46.88|47.02|46.84|47.06|46.88|47.02|46.84|3
1736951870000|2025-01-15 14:37:50|46.98|46.8|46.97|46.79|46.98|46.8|46.95|46.77|5
1736951880000|2025-01-15 14:38:00|46.95|46.77|46.95|46.77|46.95|46.77|46.92|46.74|7
1736951890000|2025-01-15 14:38:10|46.94|46.76|46.98|46.8|46.98|46.8|46.94|46.76|6
1736951900000|2025-01-15 14:38:20|46.97|46.79|46.97|46.79|46.98|46.8|46.95|46.77|7
1736951910000|2025-01-15 14:38:30|46.98|46.8|46.98|46.8|46.98|46.8|46.95|46.77|5
1736951920000|2025-01-15 14:38:40|46.96|46.78|46.97|46.79|46.97|46.79|46.95|46.77|4
1736951930000|2025-01-15 14:38:50|46.96|46.78|46.96|46.78|46.97|46.79|46.95|46.77|7
1736951940000|2025-01-15 14:39:00|46.97|46.79|47.04|46.86|47.05|46.87|46.97|46.79|8
1736951950000|2025-01-15 14:39:10|47.03|46.85|47.04|46.86|47.04|46.86|47.03|46.85|2
1736951960000|2025-01-15 14:39:20|47.05|46.87|47.08|46.9|47.08|46.9|47.05|46.87|3
1736951970000|2025-01-15 14:39:30|47.07|46.89|47.05|46.87|47.07|46.89|47.04|46.86|4
1736951980000|2025-01-15 14:39:40|47.07|46.89|47.06|46.88|47.07|46.89|47.06|46.88|2
1736951990000|2025-01-15 14:39:50|47.07|46.89|47.1|46.92|47.1|46.92|47.07|46.89|3
1736952000000|2025-01-15 14:40:00|47.12|46.94|47.13|46.95|47.14|46.96|47.12|46.94|4
1736952010000|2025-01-15 14:40:10|47.12|46.94|47.09|46.91|47.14|46.96|47.09|46.91|6
1736952020000|2025-01-15 14:40:20|47.1|46.92|47.12|46.94|47.12|46.94|47.1|46.92|5
1736952030000|2025-01-15 14:40:30|47.13|46.95|47.14|46.96|47.14|46.96|47.12|46.94|6
1736952040000|2025-01-15 14:40:40|47.13|46.95|47.14|46.96|47.15|46.97|47.13|46.95|4
1736952050000|2025-01-15 14:40:50|47.15|46.97|47.17|46.99|47.17|46.99|47.15|46.97|2
1736952060000|2025-01-15 14:41:00|47.16|46.98|47.14|46.96|47.16|46.98|47.12|46.94|7
1736952070000|2025-01-15 14:41:10|47.15|46.97|47.15|46.97|47.16|46.98|47.14|46.96|6
1736952080000|2025-01-15 14:41:20|47.16|46.98|47.15|46.97|47.18|47|47.15|46.97|4
1736952090000|2025-01-15 14:41:30|47.16|46.98|47.21|47.03|47.21|47.03|47.16|46.98|4
1736952100000|2025-01-15 14:41:40|47.2|47.02|47.22|47.04|47.22|47.04|47.19|47.01|5
1736952110000|2025-01-15 14:41:50|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1736952120000|2025-01-15 14:42:00|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|2
1736952130000|2025-01-15 14:42:10|47.21|47.03|47.2|47.02|47.22|47.04|47.19|47.01|6
1736952140000|2025-01-15 14:42:20|47.21|47.03|47.2|47.02|47.21|47.03|47.19|47.01|6
1736952150000|2025-01-15 14:42:30|47.22|47.04|47.28|47.1|47.28|47.1|47.21|47.03|11
1736952160000|2025-01-15 14:42:40|47.29|47.11|47.36|47.18|47.36|47.18|47.29|47.11|8
1736952170000|2025-01-15 14:42:50|47.35|47.17|47.37|47.19|47.37|47.19|47.33|47.15|6
1736952180000|2025-01-15 14:43:00|47.36|47.18|47.37|47.19|47.37|47.19|47.35|47.17|8
1736952190000|2025-01-15 14:43:10|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736952210000|2025-01-15 14:43:30|47.37|47.19|47.34|47.16|47.37|47.19|47.34|47.16|4
1736952220000|2025-01-15 14:43:40|47.33|47.15|47.38|47.2|47.38|47.2|47.33|47.15|3
1736952230000|2025-01-15 14:43:50|47.39|47.21|47.41|47.23|47.42|47.24|47.39|47.21|4
1736952240000|2025-01-15 14:44:00|47.42|47.24|47.37|47.19|47.42|47.24|47.37|47.19|6
1736952250000|2025-01-15 14:44:10|47.38|47.2|47.36|47.18|47.38|47.2|47.36|47.18|3
1736952260000|2025-01-15 14:44:20|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736952270000|2025-01-15 14:44:30|47.38|47.2|47.41|47.23|47.42|47.24|47.37|47.19|7
1736952280000|2025-01-15 14:44:40|47.4|47.22|47.39|47.21|47.4|47.22|47.39|47.21|2
1736952290000|2025-01-15 14:44:50|47.38|47.2|47.38|47.2|47.38|47.2|47.37|47.19|5
1736952300000|2025-01-15 14:45:00|47.37|47.19|47.31|47.13|47.37|47.19|47.31|47.13|6
1736952310000|2025-01-15 14:45:10|47.27|47.09|47.24|47.06|47.27|47.09|47.23|47.05|8
1736952320000|2025-01-15 14:45:20|47.26|47.08|47.25|47.07|47.26|47.08|47.25|47.07|8
1736952330000|2025-01-15 14:45:30|47.26|47.08|47.25|47.07|47.27|47.09|47.25|47.07|8
1736952340000|2025-01-15 14:45:40|47.26|47.08|47.25|47.07|47.27|47.09|47.25|47.07|6
1736952350000|2025-01-15 14:45:50|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1736952360000|2025-01-15 14:46:00|47.25|47.07|47.34|47.16|47.34|47.16|47.25|47.07|6
1736952370000|2025-01-15 14:46:10|47.33|47.15|47.32|47.14|47.34|47.16|47.32|47.14|8
1736952380000|2025-01-15 14:46:20|47.33|47.15|47.33|47.15|47.33|47.15|47.32|47.14|5
1736952390000|2025-01-15 14:46:30|47.3|47.12|47.28|47.1|47.31|47.13|47.28|47.1|8
1736952400000|2025-01-15 14:46:40|47.27|47.09|47.26|47.08|47.28|47.1|47.25|47.07|12
1736952410000|2025-01-15 14:46:50|47.25|47.07|47.25|47.07|47.26|47.08|47.22|47.04|8
1736952420000|2025-01-15 14:47:00|47.26|47.08|47.34|47.16|47.34|47.16|47.25|47.07|12
1736952430000|2025-01-15 14:47:10|47.33|47.15|47.34|47.16|47.34|47.16|47.32|47.14|4
1736952440000|2025-01-15 14:47:20|47.33|47.15|47.37|47.19|47.37|47.19|47.33|47.15|5
1736952450000|2025-01-15 14:47:30|47.38|47.2|47.42|47.24|47.42|47.24|47.36|47.18|9
1736952460000|2025-01-15 14:47:40|47.41|47.23|47.47|47.29|47.47|47.29|47.41|47.23|9
1736952470000|2025-01-15 14:47:50|47.48|47.3|47.47|47.29|47.48|47.3|47.46|47.28|4
1736952480000|2025-01-15 14:48:00|47.45|47.27|47.42|47.24|47.47|47.29|47.42|47.24|16
1736952490000|2025-01-15 14:48:10|47.43|47.25|47.44|47.26|47.44|47.26|47.41|47.23|6
1736952500000|2025-01-15 14:48:20|47.47|47.29|47.49|47.31|47.49|47.31|47.47|47.29|3
1736952510000|2025-01-15 14:48:30|47.48|47.3|47.49|47.31|47.49|47.31|47.48|47.3|2
1736952520000|2025-01-15 14:48:40|47.48|47.3|47.45|47.27|47.48|47.3|47.44|47.26|6
1736952530000|2025-01-15 14:48:50|47.44|47.26|47.49|47.31|47.49|47.31|47.44|47.26|6
1736952540000|2025-01-15 14:49:00|47.5|47.32|47.55|47.37|47.55|47.37|47.5|47.32|5
1736952550000|2025-01-15 14:49:10|47.53|47.35|47.58|47.4|47.58|47.4|47.53|47.35|4
1736952560000|2025-01-15 14:49:20|47.57|47.39|47.55|47.37|47.57|47.39|47.55|47.37|5
1736952570000|2025-01-15 14:49:30|47.56|47.38|47.54|47.36|47.56|47.38|47.52|47.34|9
1736952580000|2025-01-15 14:49:40|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|4
1736952590000|2025-01-15 14:49:50|47.51|47.33|47.51|47.33|47.51|47.33|47.5|47.32|3
1736952600000|2025-01-15 14:50:00|47.52|47.34|47.51|47.33|47.53|47.35|47.5|47.32|8
1736952610000|2025-01-15 14:50:10|47.5|47.32|47.51|47.33|47.53|47.35|47.49|47.31|9
1736952620000|2025-01-15 14:50:20|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1736952630000|2025-01-15 14:50:30|47.54|47.36|47.57|47.39|47.57|47.39|47.54|47.36|4
1736952640000|2025-01-15 14:50:40|47.56|47.38|47.56|47.38|47.56|47.38|47.54|47.36|5
1736952650000|2025-01-15 14:50:50|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|6
1736952660000|2025-01-15 14:51:00|47.58|47.4|47.65|47.47|47.65|47.47|47.58|47.4|8
1736952670000|2025-01-15 14:51:10|47.63|47.45|47.63|47.45|47.64|47.46|47.63|47.45|3
1736952680000|2025-01-15 14:51:20|47.62|47.44|47.62|47.44|47.62|47.44|47.61|47.43|5
1736952690000|2025-01-15 14:51:30|47.61|47.43|47.58|47.4|47.61|47.43|47.57|47.39|6
1736952700000|2025-01-15 14:51:40|47.59|47.41|47.6|47.42|47.61|47.43|47.58|47.4|5
1736952710000|2025-01-15 14:51:50|47.59|47.41|47.61|47.43|47.62|47.44|47.59|47.41|7
1736952720000|2025-01-15 14:52:00|47.6|47.42|47.55|47.37|47.6|47.42|47.55|47.37|5
1736952730000|2025-01-15 14:52:10|47.56|47.38|47.55|47.37|47.56|47.38|47.53|47.35|9
1736952740000|2025-01-15 14:52:20|47.54|47.36|47.54|47.36|47.54|47.36|47.52|47.34|6
1736952750000|2025-01-15 14:52:30|47.55|47.37|47.64|47.46|47.64|47.46|47.55|47.37|7
1736952760000|2025-01-15 14:52:40|47.63|47.45|47.62|47.44|47.63|47.45|47.61|47.43|4
1736952770000|2025-01-15 14:52:50|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1736952780000|2025-01-15 14:53:00|47.6|47.42|47.6|47.42|47.62|47.44|47.59|47.41|8
1736952790000|2025-01-15 14:53:10|47.59|47.41|47.59|47.41|47.6|47.42|47.58|47.4|5
1736952800000|2025-01-15 14:53:20|47.57|47.39|47.61|47.43|47.62|47.44|47.57|47.39|7
1736952810000|2025-01-15 14:53:30|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1736952820000|2025-01-15 14:53:40|47.63|47.45|47.61|47.43|47.63|47.45|47.6|47.42|7
1736952830000|2025-01-15 14:53:50|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1736952840000|2025-01-15 14:54:00|47.64|47.46|47.64|47.46|47.64|47.46|47.63|47.45|3
1736952850000|2025-01-15 14:54:10|47.63|47.45|47.64|47.46|47.64|47.46|47.63|47.45|2
1736952860000|2025-01-15 14:54:20|47.63|47.45|47.63|47.45|47.64|47.46|47.62|47.44|5
1736952870000|2025-01-15 14:54:30|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|2
1736952880000|2025-01-15 14:54:40|47.65|47.47|47.59|47.41|47.66|47.48|47.59|47.41|7
1736952890000|2025-01-15 14:54:50|47.6|47.42|47.58|47.4|47.62|47.44|47.58|47.4|11
1736952900000|2025-01-15 14:55:00|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1736952910000|2025-01-15 14:55:10|47.54|47.36|47.53|47.35|47.54|47.36|47.51|47.33|8
1736952920000|2025-01-15 14:55:20|47.52|47.34|47.56|47.38|47.57|47.39|47.52|47.34|7
1736952930000|2025-01-15 14:55:30|47.57|47.39|47.61|47.43|47.62|47.44|47.56|47.38|8
1736952940000|2025-01-15 14:55:40|47.6|47.42|47.61|47.43|47.61|47.43|47.58|47.4|7
1736952960000|2025-01-15 14:56:00|47.62|47.44|47.6|47.42|47.62|47.44|47.59|47.41|4
1736952970000|2025-01-15 14:56:10|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1736952980000|2025-01-15 14:56:20|47.61|47.43|47.64|47.46|47.64|47.46|47.61|47.43|4
1736952990000|2025-01-15 14:56:30|47.65|47.47|47.64|47.46|47.66|47.48|47.64|47.46|4
1736953000000|2025-01-15 14:56:40|47.63|47.45|47.62|47.44|47.64|47.46|47.62|47.44|4
1736953010000|2025-01-15 14:56:50|47.63|47.45|47.63|47.45|47.66|47.48|47.62|47.44|12
1736953020000|2025-01-15 14:57:00|47.62|47.44|47.61|47.43|47.62|47.44|47.6|47.42|3
1736953030000|2025-01-15 14:57:10|47.62|47.44|47.64|47.46|47.64|47.46|47.61|47.43|7
1736953040000|2025-01-15 14:57:20|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1736953050000|2025-01-15 14:57:30|47.62|47.44|47.65|47.47|47.65|47.47|47.62|47.44|6
1736953060000|2025-01-15 14:57:40|47.64|47.46|47.69|47.51|47.7|47.52|47.64|47.46|10
1736953070000|2025-01-15 14:57:50|47.68|47.5|47.65|47.47|47.68|47.5|47.65|47.47|8
1736953080000|2025-01-15 14:58:00|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|6
1736953090000|2025-01-15 14:58:10|47.67|47.49|47.69|47.51|47.69|47.51|47.65|47.47|9
1736953100000|2025-01-15 14:58:20|47.7|47.52|47.69|47.51|47.7|47.52|47.69|47.51|4
1736953110000|2025-01-15 14:58:30|47.68|47.5|47.64|47.46|47.68|47.5|47.64|47.46|4
1736953120000|2025-01-15 14:58:40|47.63|47.45|47.67|47.49|47.67|47.49|47.62|47.44|4
1736953130000|2025-01-15 14:58:50|47.66|47.48|47.64|47.46|47.66|47.48|47.64|47.46|3
1736953140000|2025-01-15 14:59:00|47.65|47.47|47.65|47.47|47.65|47.47|47.64|47.46|9
1736953150000|2025-01-15 14:59:10|47.64|47.46|47.67|47.49|47.67|47.49|47.64|47.46|5
1736953160000|2025-01-15 14:59:20|47.68|47.5|47.67|47.49|47.7|47.52|47.67|47.49|6
1736953170000|2025-01-15 14:59:30|47.66|47.48|47.64|47.46|47.66|47.48|47.64|47.46|3
1736953180000|2025-01-15 14:59:40|47.63|47.45|47.54|47.36|47.63|47.45|47.54|47.36|5
1736953190000|2025-01-15 14:59:50|47.56|47.38|47.55|47.37|47.56|47.38|47.54|47.36|6
1736953200000|2025-01-15 15:00:00|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|3
1736953210000|2025-01-15 15:00:10|47.49|47.31|47.47|47.29|47.49|47.31|47.47|47.29|3
1736953220000|2025-01-15 15:00:20|47.46|47.28|47.48|47.3|47.48|47.3|47.45|47.27|4
1736953230000|2025-01-15 15:00:30|47.46|47.28|47.47|47.29|47.5|47.32|47.46|47.28|6
1736953240000|2025-01-15 15:00:40|47.46|47.28|47.54|47.36|47.55|47.37|47.46|47.28|8
1736953250000|2025-01-15 15:00:50|47.53|47.35|47.55|47.37|47.55|47.37|47.53|47.35|3
1736953260000|2025-01-15 15:01:00|47.53|47.35|47.53|47.35|47.55|47.37|47.53|47.35|4
1736953270000|2025-01-15 15:01:10|47.52|47.34|47.46|47.28|47.52|47.34|47.46|47.28|6
1736953280000|2025-01-15 15:01:20|47.47|47.29|47.47|47.29|47.48|47.3|47.47|47.29|3
1736953290000|2025-01-15 15:01:30|47.46|47.28|47.44|47.26|47.46|47.28|47.44|47.26|3
1736953300000|2025-01-15 15:01:40|47.45|47.27|47.45|47.27|47.46|47.28|47.45|47.27|3
1736953310000|2025-01-15 15:01:50|47.44|47.26|47.44|47.26|47.45|47.27|47.44|47.26|3
1736953320000|2025-01-15 15:02:00|47.43|47.25|47.36|47.18|47.43|47.25|47.36|47.18|6
1736953330000|2025-01-15 15:02:10|47.35|47.17|47.31|47.13|47.35|47.17|47.29|47.11|5
1736953340000|2025-01-15 15:02:20|47.32|47.14|47.31|47.13|47.32|47.14|47.31|47.13|2
1736953350000|2025-01-15 15:02:30|47.3|47.12|47.28|47.1|47.3|47.12|47.28|47.1|3
1736953360000|2025-01-15 15:02:40|47.27|47.09|47.27|47.09|47.3|47.12|47.27|47.09|8
1736953370000|2025-01-15 15:02:50|47.28|47.1|47.3|47.12|47.3|47.12|47.28|47.1|7
1736953380000|2025-01-15 15:03:00|47.29|47.11|47.35|47.17|47.36|47.18|47.29|47.11|10
1736953390000|2025-01-15 15:03:10|47.34|47.16|47.34|47.16|47.34|47.16|47.33|47.15|7
1736953400000|2025-01-15 15:03:20|47.35|47.17|47.37|47.19|47.38|47.2|47.32|47.14|14
1736953410000|2025-01-15 15:03:30|47.36|47.18|47.36|47.18|47.37|47.19|47.35|47.17|5
1736953420000|2025-01-15 15:03:40|47.37|47.19|47.34|47.16|47.38|47.2|47.34|47.16|6
1736953430000|2025-01-15 15:03:50|47.33|47.15|47.33|47.15|47.34|47.16|47.31|47.13|6
1736953440000|2025-01-15 15:04:00|47.32|47.14|47.33|47.15|47.33|47.15|47.32|47.14|2
1736953450000|2025-01-15 15:04:10|47.36|47.18|47.44|47.26|47.44|47.26|47.36|47.18|6
1736953460000|2025-01-15 15:04:20|47.45|47.27|47.56|47.38|47.56|47.38|47.45|47.27|11
1736953470000|2025-01-15 15:04:30|47.57|47.39|47.58|47.4|47.6|47.42|47.57|47.39|8
1736953480000|2025-01-15 15:04:40|47.57|47.39|47.55|47.37|47.58|47.4|47.55|47.37|7
1736953490000|2025-01-15 15:04:50|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1736953500000|2025-01-15 15:05:00|47.57|47.39|47.54|47.36|47.58|47.4|47.54|47.36|6
1736953510000|2025-01-15 15:05:10|47.55|47.37|47.56|47.38|47.58|47.4|47.54|47.36|8
1736953520000|2025-01-15 15:05:20|47.55|47.37|47.48|47.3|47.55|47.37|47.48|47.3|6
1736953530000|2025-01-15 15:05:30|47.47|47.29|47.49|47.31|47.51|47.33|47.47|47.29|7
1736953540000|2025-01-15 15:05:40|47.48|47.3|47.42|47.24|47.49|47.31|47.42|47.24|10
1736953550000|2025-01-15 15:05:50|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1736953560000|2025-01-15 15:06:00|47.44|47.26|47.42|47.24|47.44|47.26|47.42|47.24|5
1736953570000|2025-01-15 15:06:10|47.41|47.23|47.4|47.22|47.42|47.24|47.4|47.22|10
1736953580000|2025-01-15 15:06:20|47.41|47.23|47.4|47.22|47.41|47.23|47.39|47.21|4
1736953590000|2025-01-15 15:06:30|47.39|47.21|47.39|47.21|47.4|47.22|47.39|47.21|3
1736953600000|2025-01-15 15:06:40|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1736953610000|2025-01-15 15:06:50|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|2
1736953620000|2025-01-15 15:07:00|47.37|47.19|47.37|47.19|47.39|47.21|47.37|47.19|5
1736953630000|2025-01-15 15:07:10|47.39|47.21|47.46|47.28|47.46|47.28|47.39|47.21|5
1736953640000|2025-01-15 15:07:20|47.48|47.3|47.48|47.3|47.49|47.31|47.47|47.29|5
1736953650000|2025-01-15 15:07:30|47.49|47.31|47.49|47.31|47.49|47.31|47.48|47.3|5
1736953670000|2025-01-15 15:07:50|47.5|47.32|47.54|47.36|47.54|47.36|47.5|47.32|3
1736953680000|2025-01-15 15:08:00|47.56|47.38|47.61|47.43|47.61|47.43|47.56|47.38|6
1736953690000|2025-01-15 15:08:10|47.6|47.42|47.63|47.45|47.63|47.45|47.6|47.42|4
1736953700000|2025-01-15 15:08:20|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1736953710000|2025-01-15 15:08:30|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1736953720000|2025-01-15 15:08:40|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|2
1736953730000|2025-01-15 15:08:50|47.63|47.45|47.64|47.46|47.64|47.46|47.63|47.45|2
1736953750000|2025-01-15 15:09:10|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|3
1736953760000|2025-01-15 15:09:20|47.63|47.45|47.57|47.39|47.63|47.45|47.57|47.39|8
1736953770000|2025-01-15 15:09:30|47.58|47.4|47.55|47.37|47.58|47.4|47.54|47.36|7
1736953780000|2025-01-15 15:09:40|47.54|47.36|47.5|47.32|47.54|47.36|47.5|47.32|5
1736953790000|2025-01-15 15:09:50|47.51|47.33|47.51|47.33|47.53|47.35|47.51|47.33|4
1736953800000|2025-01-15 15:10:00|47.5|47.32|47.48|47.3|47.5|47.32|47.48|47.3|3
1736953810000|2025-01-15 15:10:10|47.45|47.27|47.46|47.28|47.46|47.28|47.43|47.25|5
1736953820000|2025-01-15 15:10:20|47.45|47.27|47.62|47.44|47.62|47.44|47.44|47.26|15
1736953830000|2025-01-15 15:10:30|47.63|47.45|47.91|47.73|47.91|47.73|47.62|47.44|19
1736953840000|2025-01-15 15:10:40|47.93|47.75|48|47.82|48.07|47.89|47.93|47.75|14
1736953850000|2025-01-15 15:10:50|48.01|47.83|48.13|47.95|48.13|47.95|48.01|47.83|20
1736953860000|2025-01-15 15:11:00|48.15|47.97|48.14|47.96|48.15|47.97|48.1|47.92|16
1736953870000|2025-01-15 15:11:10|48.12|47.94|48.11|47.93|48.12|47.94|48.06|47.88|12
1736953880000|2025-01-15 15:11:20|48.12|47.94|48.2|48.02|48.2|48.02|48.12|47.94|16
1736953890000|2025-01-15 15:11:30|48.23|48.05|48.23|48.05|48.27|48.09|48.23|48.05|9
1736953900000|2025-01-15 15:11:40|48.24|48.06|48.3|48.12|48.3|48.12|48.24|48.06|15
1736953910000|2025-01-15 15:11:50|48.29|48.11|48.36|48.18|48.36|48.18|48.29|48.11|7
1736953920000|2025-01-15 15:12:00|48.35|48.17|48.31|48.13|48.35|48.17|48.27|48.09|18
1736953930000|2025-01-15 15:12:10|48.32|48.14|48.46|48.28|48.46|48.28|48.32|48.14|12
1736953940000|2025-01-15 15:12:20|48.47|48.29|48.46|48.28|48.5|48.32|48.46|48.28|15
1736953950000|2025-01-15 15:12:30|48.45|48.27|48.47|48.29|48.49|48.31|48.44|48.26|9
1736953960000|2025-01-15 15:12:40|48.45|48.27|48.25|48.07|48.45|48.27|48.25|48.07|20
1736953970000|2025-01-15 15:12:50|48.21|48.03|48.19|48.01|48.23|48.05|48.19|48.01|6
1736953980000|2025-01-15 15:13:00|48.2|48.02|48.24|48.06|48.26|48.08|48.19|48.01|9
1736953990000|2025-01-15 15:13:10|48.25|48.07|48.27|48.09|48.29|48.11|48.24|48.06|16
1736954000000|2025-01-15 15:13:20|48.28|48.1|48.27|48.09|48.28|48.1|48.25|48.07|7
1736954010000|2025-01-15 15:13:30|48.28|48.1|48.25|48.07|48.28|48.1|48.24|48.06|13
1736954020000|2025-01-15 15:13:40|48.27|48.09|48.29|48.11|48.3|48.12|48.27|48.09|5
1736954030000|2025-01-15 15:13:50|48.3|48.12|48.3|48.12|48.34|48.16|48.28|48.1|9
1736954040000|2025-01-15 15:14:00|48.32|48.14|48.33|48.15|48.35|48.17|48.27|48.09|14
1736954050000|2025-01-15 15:14:10|48.3|48.12|48.51|48.33|48.51|48.33|48.29|48.11|18
1736954060000|2025-01-15 15:14:20|48.52|48.34|48.61|48.43|48.61|48.43|48.52|48.34|10
1736954070000|2025-01-15 15:14:30|48.62|48.44|48.71|48.53|48.71|48.53|48.61|48.43|10
1736954080000|2025-01-15 15:14:40|48.73|48.55|48.67|48.49|48.73|48.55|48.59|48.41|13
1736954090000|2025-01-15 15:14:50|48.68|48.5|48.68|48.5|48.72|48.54|48.66|48.48|13
1736954100000|2025-01-15 15:15:00|48.66|48.48|48.62|48.44|48.73|48.55|48.58|48.4|21
1736954110000|2025-01-15 15:15:10|48.61|48.43|48.74|48.56|48.77|48.59|48.61|48.43|18
1736954120000|2025-01-15 15:15:20|48.72|48.54|48.9|48.72|48.91|48.73|48.72|48.54|15
1736954130000|2025-01-15 15:15:30|48.91|48.73|48.89|48.71|48.91|48.73|48.89|48.71|3
1736954140000|2025-01-15 15:15:40|48.88|48.7|48.78|48.6|48.88|48.7|48.75|48.57|11
1736954150000|2025-01-15 15:15:50|48.79|48.61|48.84|48.66|48.84|48.66|48.79|48.61|4
1736954160000|2025-01-15 15:16:00|48.86|48.68|48.95|48.77|48.96|48.78|48.86|48.68|7
1736954170000|2025-01-15 15:16:10|48.94|48.76|48.74|48.56|48.94|48.76|48.74|48.56|16
1736954180000|2025-01-15 15:16:20|48.75|48.57|48.78|48.6|48.82|48.64|48.75|48.57|8
1736954190000|2025-01-15 15:16:30|48.81|48.63|48.67|48.49|48.81|48.63|48.66|48.48|14
1736954200000|2025-01-15 15:16:40|48.69|48.51|48.56|48.38|48.7|48.52|48.56|48.38|14
1736954210000|2025-01-15 15:16:50|48.55|48.37|48.56|48.38|48.6|48.42|48.55|48.37|16
1736954220000|2025-01-15 15:17:00|48.58|48.4|48.4|48.22|48.58|48.4|48.4|48.22|18
1736954230000|2025-01-15 15:17:10|48.38|48.2|48.38|48.2|48.39|48.21|48.35|48.17|11
1736954240000|2025-01-15 15:17:20|48.39|48.21|48.35|48.17|48.39|48.21|48.35|48.17|7
1736954250000|2025-01-15 15:17:30|48.33|48.15|48.39|48.21|48.4|48.22|48.33|48.15|13
1736954260000|2025-01-15 15:17:40|48.37|48.19|48.38|48.2|48.39|48.21|48.34|48.16|11
1736954270000|2025-01-15 15:17:50|48.37|48.19|48.43|48.25|48.45|48.27|48.34|48.16|13
1736954280000|2025-01-15 15:18:00|48.42|48.24|48.4|48.22|48.42|48.24|48.35|48.17|13
1736954290000|2025-01-15 15:18:10|48.36|48.18|48.28|48.1|48.38|48.2|48.28|48.1|10
1736954300000|2025-01-15 15:18:20|48.25|48.07|48.17|47.99|48.26|48.08|48.17|47.99|11
1736954310000|2025-01-15 15:18:30|48.16|47.98|48.18|48|48.2|48.02|48.16|47.98|11
1736954320000|2025-01-15 15:18:40|48.19|48.01|48.26|48.08|48.28|48.1|48.19|48.01|10
1736954330000|2025-01-15 15:18:50|48.29|48.11|48.24|48.06|48.29|48.11|48.23|48.05|8
1736954340000|2025-01-15 15:19:00|48.25|48.07|48.12|47.94|48.28|48.1|48.12|47.94|16
1736954350000|2025-01-15 15:19:10|48.11|47.93|48.12|47.94|48.13|47.95|48.11|47.93|11
1736954360000|2025-01-15 15:19:20|48.13|47.95|48.17|47.99|48.17|47.99|48.1|47.92|10
1736954370000|2025-01-15 15:19:30|48.18|48|48.17|47.99|48.22|48.04|48.17|47.99|14
1736954380000|2025-01-15 15:19:40|48.16|47.98|48.2|48.02|48.21|48.03|48.14|47.96|10
1736954390000|2025-01-15 15:19:50|48.21|48.03|48.17|47.99|48.21|48.03|48.16|47.98|8
1736954400000|2025-01-15 15:20:00|48.18|48|48.11|47.93|48.2|48.02|48.09|47.91|12
1736954410000|2025-01-15 15:20:10|48.09|47.91|48.18|48|48.18|48|48.07|47.89|15
1736954420000|2025-01-15 15:20:20|48.21|48.03|48.21|48.03|48.23|48.05|48.18|48|7
1736954430000|2025-01-15 15:20:30|48.22|48.04|48.38|48.2|48.41|48.23|48.21|48.03|22
1736954440000|2025-01-15 15:20:40|48.37|48.19|48.43|48.25|48.43|48.25|48.34|48.16|16
1736954450000|2025-01-15 15:20:50|48.42|48.24|48.43|48.25|48.43|48.25|48.4|48.22|9
1736954460000|2025-01-15 15:21:00|48.41|48.23|48.41|48.23|48.42|48.24|48.29|48.11|19
1736954470000|2025-01-15 15:21:10|48.42|48.24|48.42|48.24|48.43|48.25|48.42|48.24|5
1736954480000|2025-01-15 15:21:20|48.41|48.23|48.38|48.2|48.43|48.25|48.37|48.19|10
1736954490000|2025-01-15 15:21:30|48.37|48.19|48.36|48.18|48.37|48.19|48.36|48.18|6
1736954500000|2025-01-15 15:21:40|48.35|48.17|48.38|48.2|48.39|48.21|48.35|48.17|8
1736954510000|2025-01-15 15:21:50|48.37|48.19|48.42|48.24|48.43|48.25|48.37|48.19|11
1736954520000|2025-01-15 15:22:00|48.41|48.23|48.44|48.26|48.44|48.26|48.41|48.23|4
1736954530000|2025-01-15 15:22:10|48.45|48.27|48.57|48.39|48.57|48.39|48.45|48.27|11
1736954540000|2025-01-15 15:22:20|48.58|48.4|48.52|48.34|48.58|48.4|48.52|48.34|7
1736954550000|2025-01-15 15:22:30|48.54|48.36|48.48|48.3|48.56|48.38|48.47|48.29|19
1736954560000|2025-01-15 15:22:40|48.47|48.29|48.39|48.21|48.47|48.29|48.39|48.21|7
1736954570000|2025-01-15 15:22:50|48.38|48.2|48.34|48.16|48.4|48.22|48.34|48.16|11
1736954580000|2025-01-15 15:23:00|48.36|48.18|48.35|48.17|48.38|48.2|48.34|48.16|13
1736954590000|2025-01-15 15:23:10|48.36|48.18|48.35|48.17|48.36|48.18|48.31|48.13|11
1736954600000|2025-01-15 15:23:20|48.33|48.15|48.39|48.21|48.39|48.21|48.32|48.14|12
1736954610000|2025-01-15 15:23:30|48.4|48.22|48.42|48.24|48.42|48.24|48.37|48.19|10
1736954620000|2025-01-15 15:23:40|48.41|48.23|48.43|48.25|48.43|48.25|48.4|48.22|11
1736954630000|2025-01-15 15:23:50|48.42|48.24|48.41|48.23|48.42|48.24|48.4|48.22|10
1736954640000|2025-01-15 15:24:00|48.43|48.25|48.48|48.3|48.53|48.35|48.43|48.25|16
1736954650000|2025-01-15 15:24:10|48.46|48.28|48.51|48.33|48.51|48.33|48.46|48.28|7
1736954660000|2025-01-15 15:24:20|48.5|48.32|48.53|48.35|48.55|48.37|48.5|48.32|6
1736954670000|2025-01-15 15:24:30|48.52|48.34|48.53|48.35|48.53|48.35|48.51|48.33|6
1736954680000|2025-01-15 15:24:40|48.55|48.37|48.57|48.39|48.58|48.4|48.55|48.37|11
1736954690000|2025-01-15 15:24:50|48.58|48.4|48.54|48.36|48.58|48.4|48.54|48.36|5
1736954700000|2025-01-15 15:25:00|48.55|48.37|48.56|48.38|48.59|48.41|48.55|48.37|11
1736954710000|2025-01-15 15:25:10|48.55|48.37|48.63|48.45|48.63|48.45|48.55|48.37|11
1736954720000|2025-01-15 15:25:20|48.64|48.46|48.55|48.37|48.64|48.46|48.54|48.36|11
1736954730000|2025-01-15 15:25:30|48.54|48.36|48.57|48.39|48.59|48.41|48.54|48.36|12
1736954740000|2025-01-15 15:25:40|48.56|48.38|48.57|48.39|48.59|48.41|48.54|48.36|19
1736954750000|2025-01-15 15:25:50|48.56|48.38|48.58|48.4|48.59|48.41|48.53|48.35|12
1736954760000|2025-01-15 15:26:00|48.57|48.39|48.56|48.38|48.58|48.4|48.54|48.36|8
1736954770000|2025-01-15 15:26:10|48.58|48.4|48.59|48.41|48.61|48.43|48.57|48.39|9
1736954780000|2025-01-15 15:26:20|48.6|48.42|48.62|48.44|48.63|48.45|48.6|48.42|5
1736954790000|2025-01-15 15:26:30|48.61|48.43|48.6|48.42|48.62|48.44|48.6|48.42|9
1736954800000|2025-01-15 15:26:40|48.61|48.43|48.62|48.44|48.65|48.47|48.61|48.43|8
1736954810000|2025-01-15 15:26:50|48.63|48.45|48.65|48.47|48.65|48.47|48.63|48.45|5
1736954820000|2025-01-15 15:27:00|48.66|48.48|48.7|48.52|48.7|48.52|48.65|48.47|9
1736954830000|2025-01-15 15:27:10|48.72|48.54|48.71|48.53|48.77|48.59|48.71|48.53|8
1736954840000|2025-01-15 15:27:20|48.72|48.54|48.74|48.56|48.74|48.56|48.71|48.53|10
1736954850000|2025-01-15 15:27:30|48.77|48.59|48.72|48.54|48.77|48.59|48.72|48.54|5
1736954860000|2025-01-15 15:27:40|48.73|48.55|48.77|48.59|48.77|48.59|48.73|48.55|9
1736954870000|2025-01-15 15:27:50|48.78|48.6|48.81|48.63|48.81|48.63|48.78|48.6|4
1736954880000|2025-01-15 15:28:00|48.83|48.65|48.83|48.65|48.92|48.74|48.83|48.65|14
1736954890000|2025-01-15 15:28:10|48.84|48.66|48.79|48.61|48.84|48.66|48.77|48.59|17
1736954900000|2025-01-15 15:28:20|48.8|48.62|48.79|48.61|48.81|48.63|48.79|48.61|7
1736954910000|2025-01-15 15:28:30|48.81|48.63|48.79|48.61|48.81|48.63|48.78|48.6|9
1736954920000|2025-01-15 15:28:40|48.78|48.6|48.67|48.49|48.78|48.6|48.67|48.49|8
1736954930000|2025-01-15 15:28:50|48.66|48.48|48.67|48.49|48.68|48.5|48.66|48.48|3
1736954940000|2025-01-15 15:29:00|48.68|48.5|48.75|48.57|48.76|48.58|48.68|48.5|11
1736954950000|2025-01-15 15:29:10|48.73|48.55|48.89|48.71|48.89|48.71|48.7|48.52|15
1736954960000|2025-01-15 15:29:20|48.94|48.76|49.02|48.84|49.04|48.86|48.94|48.76|18
1736954970000|2025-01-15 15:29:30|49.04|48.86|49.06|48.88|49.07|48.89|49.02|48.84|9
1736954980000|2025-01-15 15:29:40|49.05|48.87|49.04|48.86|49.07|48.89|49.04|48.86|13
1736954990000|2025-01-15 15:29:50|49.05|48.87|49.08|48.9|49.08|48.9|49.04|48.86|7
1736955000000|2025-01-15 15:30:00|49.07|48.89|48.36|48.18|49.07|48.89|48.36|48.18|29
1736955010000|2025-01-15 15:30:10|48.35|48.17|48.47|48.29|48.49|48.31|48.35|48.17|10
1736955020000|2025-01-15 15:30:20|48.48|48.3|48.52|48.34|48.53|48.35|48.46|48.28|15
1736955030000|2025-01-15 15:30:30|48.51|48.33|48.28|48.1|48.51|48.33|48.25|48.07|16
1736955040000|2025-01-15 15:30:40|48.27|48.09|48.34|48.16|48.37|48.19|48.26|48.08|13
1736955050000|2025-01-15 15:30:50|48.35|48.17|48.39|48.21|48.4|48.22|48.33|48.15|14
1736955060000|2025-01-15 15:31:00|48.44|48.26|48.42|48.24|48.44|48.26|48.38|48.2|11
1736955070000|2025-01-15 15:31:10|48.43|48.25|48.49|48.31|48.54|48.36|48.43|48.25|16
1736955080000|2025-01-15 15:31:20|48.47|48.29|48.49|48.31|48.53|48.35|48.47|48.29|10
1736955090000|2025-01-15 15:31:30|48.51|48.33|48.47|48.29|48.51|48.33|48.47|48.29|5
1736955100000|2025-01-15 15:31:40|48.5|48.32|48.51|48.33|48.52|48.34|48.5|48.32|4
1736955110000|2025-01-15 15:31:50|48.49|48.31|48.5|48.32|48.5|48.32|48.48|48.3|4
1736955120000|2025-01-15 15:32:00|48.49|48.31|48.42|48.24|48.49|48.31|48.42|48.24|20
1736955130000|2025-01-15 15:32:10|48.41|48.23|48.42|48.24|48.43|48.25|48.34|48.16|11
1736955140000|2025-01-15 15:32:20|48.43|48.25|48.53|48.35|48.53|48.35|48.43|48.25|8
1736955150000|2025-01-15 15:32:30|48.52|48.34|48.41|48.23|48.53|48.35|48.39|48.21|15
1736955160000|2025-01-15 15:32:40|48.4|48.22|48.44|48.26|48.44|48.26|48.35|48.17|11
1736955170000|2025-01-15 15:32:50|48.45|48.27|48.42|48.24|48.45|48.27|48.4|48.22|7
1736955180000|2025-01-15 15:33:00|48.43|48.25|48.37|48.19|48.43|48.25|48.36|48.18|12
1736955190000|2025-01-15 15:33:10|48.38|48.2|48.4|48.22|48.42|48.24|48.37|48.19|17
1736955200000|2025-01-15 15:33:20|48.41|48.23|48.39|48.21|48.41|48.23|48.38|48.2|8
1736955210000|2025-01-15 15:33:30|48.4|48.22|48.5|48.32|48.54|48.36|48.39|48.21|14
1736955220000|2025-01-15 15:33:40|48.49|48.31|48.5|48.32|48.51|48.33|48.45|48.27|11
1736955230000|2025-01-15 15:33:50|48.51|48.33|48.52|48.34|48.52|48.34|48.47|48.29|10
1736955240000|2025-01-15 15:34:00|48.54|48.36|48.65|48.47|48.65|48.47|48.54|48.36|10
1736955250000|2025-01-15 15:34:10|48.66|48.48|48.58|48.4|48.66|48.48|48.57|48.39|12
1736955260000|2025-01-15 15:34:20|48.57|48.39|48.59|48.41|48.6|48.42|48.56|48.38|10
1736955270000|2025-01-15 15:34:30|48.58|48.4|48.63|48.45|48.63|48.45|48.55|48.37|9
1736955280000|2025-01-15 15:34:40|48.61|48.43|48.63|48.45|48.64|48.46|48.59|48.41|15
1736955290000|2025-01-15 15:34:50|48.64|48.46|48.63|48.45|48.64|48.46|48.63|48.45|2
1736955300000|2025-01-15 15:35:00|48.64|48.46|48.69|48.51|48.69|48.51|48.64|48.46|14
1736955310000|2025-01-15 15:35:10|48.68|48.5|48.74|48.56|48.74|48.56|48.68|48.5|5
1736955320000|2025-01-15 15:35:20|48.75|48.57|48.66|48.48|48.75|48.57|48.66|48.48|12
1736955330000|2025-01-15 15:35:30|48.65|48.47|48.58|48.4|48.66|48.48|48.58|48.4|19
1736955340000|2025-01-15 15:35:40|48.6|48.42|48.58|48.4|48.6|48.42|48.57|48.39|8
1736955350000|2025-01-15 15:35:50|48.57|48.39|48.57|48.39|48.58|48.4|48.57|48.39|5
1736955360000|2025-01-15 15:36:00|48.59|48.41|48.49|48.31|48.59|48.41|48.49|48.31|8
1736955370000|2025-01-15 15:36:10|48.5|48.32|48.54|48.36|48.54|48.36|48.5|48.32|10
1736955380000|2025-01-15 15:36:20|48.52|48.34|48.59|48.41|48.6|48.42|48.52|48.34|10
1736955390000|2025-01-15 15:36:30|48.6|48.42|48.66|48.48|48.66|48.48|48.59|48.41|5
1736955400000|2025-01-15 15:36:40|48.67|48.49|48.7|48.52|48.71|48.53|48.67|48.49|6
1736955410000|2025-01-15 15:36:50|48.71|48.53|48.71|48.53|48.74|48.56|48.69|48.51|10
1736955420000|2025-01-15 15:37:00|48.72|48.54|48.73|48.55|48.74|48.56|48.64|48.46|21
1736955430000|2025-01-15 15:37:10|48.74|48.56|48.72|48.54|48.74|48.56|48.72|48.54|3
1736955440000|2025-01-15 15:37:20|48.73|48.55|48.71|48.53|48.73|48.55|48.7|48.52|11
1736955450000|2025-01-15 15:37:30|48.73|48.55|48.77|48.59|48.77|48.59|48.73|48.55|5
1736955460000|2025-01-15 15:37:40|48.75|48.57|48.8|48.62|48.8|48.62|48.75|48.57|6
1736955470000|2025-01-15 15:37:50|48.81|48.63|48.83|48.65|48.83|48.65|48.81|48.63|9
1736955480000|2025-01-15 15:38:00|48.82|48.64|48.85|48.67|48.87|48.69|48.81|48.63|8
1736955490000|2025-01-15 15:38:10|48.86|48.68|48.92|48.74|48.92|48.74|48.85|48.67|9
1736955500000|2025-01-15 15:38:20|48.93|48.75|49.04|48.86|49.05|48.87|48.93|48.75|8
1736955510000|2025-01-15 15:38:30|49.03|48.85|49.05|48.87|49.06|48.88|49.02|48.84|9
1736955520000|2025-01-15 15:38:40|49.04|48.86|48.98|48.8|49.05|48.87|48.97|48.79|11
1736955530000|2025-01-15 15:38:50|48.97|48.79|48.95|48.77|49|48.82|48.95|48.77|6
1736955540000|2025-01-15 15:39:00|48.94|48.76|49|48.82|49.02|48.84|48.94|48.76|12
1736955550000|2025-01-15 15:39:10|48.95|48.77|48.91|48.73|48.98|48.8|48.91|48.73|8
1736955560000|2025-01-15 15:39:20|48.89|48.71|48.88|48.7|48.9|48.72|48.86|48.68|11
1736955570000|2025-01-15 15:39:30|48.89|48.71|48.87|48.69|48.9|48.72|48.87|48.69|5
1736955580000|2025-01-15 15:39:40|48.88|48.7|48.85|48.67|48.88|48.7|48.83|48.65|10
1736955590000|2025-01-15 15:39:50|48.86|48.68|48.83|48.65|48.86|48.68|48.82|48.64|11
1736955600000|2025-01-15 15:40:00|48.85|48.67|48.77|48.59|48.85|48.67|48.76|48.58|12
1736955610000|2025-01-15 15:40:10|48.78|48.6|48.75|48.57|48.79|48.61|48.74|48.56|11
1736955620000|2025-01-15 15:40:20|48.76|48.58|48.76|48.58|48.78|48.6|48.75|48.57|7
1736955630000|2025-01-15 15:40:30|48.75|48.57|48.7|48.52|48.75|48.57|48.68|48.5|7
1736955640000|2025-01-15 15:40:40|48.71|48.53|48.73|48.55|48.73|48.55|48.69|48.51|11
1736955650000|2025-01-15 15:40:50|48.72|48.54|48.68|48.5|48.72|48.54|48.68|48.5|6
1736955660000|2025-01-15 15:41:00|48.69|48.51|48.78|48.6|48.78|48.6|48.69|48.51|12
1736955670000|2025-01-15 15:41:10|48.77|48.59|48.79|48.61|48.79|48.61|48.77|48.59|4
1736955680000|2025-01-15 15:41:20|48.8|48.62|48.85|48.67|48.85|48.67|48.8|48.62|6
1736955690000|2025-01-15 15:41:30|48.87|48.69|48.91|48.73|48.91|48.73|48.87|48.69|11
1736955700000|2025-01-15 15:41:40|48.9|48.72|48.87|48.69|48.91|48.73|48.87|48.69|6
1736955710000|2025-01-15 15:41:50|48.88|48.7|48.88|48.7|48.88|48.7|48.86|48.68|7
1736955720000|2025-01-15 15:42:00|48.87|48.69|48.87|48.69|48.88|48.7|48.86|48.68|5
1736955730000|2025-01-15 15:42:10|48.88|48.7|48.94|48.76|48.94|48.76|48.88|48.7|9
1736955740000|2025-01-15 15:42:20|48.95|48.77|48.97|48.79|48.99|48.81|48.95|48.77|7
1736955750000|2025-01-15 15:42:30|48.96|48.78|48.99|48.81|48.99|48.81|48.95|48.77|6
1736955780000|2025-01-15 15:43:00|49|48.82|48.99|48.81|49|48.82|48.98|48.8|6
1736955790000|2025-01-15 15:43:10|48.98|48.8|49.01|48.83|49.01|48.83|48.98|48.8|3
1736955800000|2025-01-15 15:43:20|49|48.82|49.01|48.83|49.01|48.83|48.99|48.81|4
1736955810000|2025-01-15 15:43:30|49.02|48.84|49.04|48.86|49.04|48.86|49.02|48.84|5
1736955820000|2025-01-15 15:43:40|49.03|48.85|48.99|48.81|49.03|48.85|48.99|48.81|4
1736955830000|2025-01-15 15:43:50|49.01|48.83|49.04|48.86|49.04|48.86|49|48.82|8
1736955840000|2025-01-15 15:44:00|49.03|48.85|49.03|48.85|49.05|48.87|49.03|48.85|9
1736955850000|2025-01-15 15:44:10|49.04|48.86|49|48.82|49.04|48.86|48.99|48.81|10
1736955860000|2025-01-15 15:44:20|48.99|48.81|48.98|48.8|48.99|48.81|48.98|48.8|6
1736955870000|2025-01-15 15:44:30|48.95|48.77|48.92|48.74|48.95|48.77|48.91|48.73|6
1736955880000|2025-01-15 15:44:40|48.91|48.73|48.86|48.68|48.91|48.73|48.86|48.68|4
1736955890000|2025-01-15 15:44:50|48.83|48.65|48.86|48.68|48.86|48.68|48.83|48.65|3
1736955900000|2025-01-15 15:45:00|48.89|48.71|48.83|48.65|48.9|48.72|48.83|48.65|10
1736955910000|2025-01-15 15:45:10|48.82|48.64|48.83|48.65|48.84|48.66|48.82|48.64|4
1736955920000|2025-01-15 15:45:20|48.84|48.66|48.86|48.68|48.86|48.68|48.83|48.65|5
1736955930000|2025-01-15 15:45:30|48.87|48.69|48.88|48.7|48.89|48.71|48.87|48.69|9
1736955940000|2025-01-15 15:45:40|48.89|48.71|48.9|48.72|48.9|48.72|48.89|48.71|8
1736955950000|2025-01-15 15:45:50|48.91|48.73|48.9|48.72|48.91|48.73|48.9|48.72|4
1736955960000|2025-01-15 15:46:00|48.89|48.71|48.85|48.67|48.89|48.71|48.83|48.65|9
1736955970000|2025-01-15 15:46:10|48.83|48.65|48.85|48.67|48.86|48.68|48.82|48.64|5
1736955980000|2025-01-15 15:46:20|48.84|48.66|48.8|48.62|48.84|48.66|48.8|48.62|7
1736955990000|2025-01-15 15:46:30|48.79|48.61|48.73|48.55|48.79|48.61|48.73|48.55|4
1736956000000|2025-01-15 15:46:40|48.7|48.52|48.72|48.54|48.73|48.55|48.7|48.52|9
1736956010000|2025-01-15 15:46:50|48.73|48.55|48.74|48.56|48.74|48.56|48.71|48.53|5
1736956020000|2025-01-15 15:47:00|48.72|48.54|48.69|48.51|48.72|48.54|48.66|48.48|17
1736956030000|2025-01-15 15:47:10|48.68|48.5|48.61|48.43|48.68|48.5|48.61|48.43|7
1736956040000|2025-01-15 15:47:20|48.6|48.42|48.54|48.36|48.6|48.42|48.54|48.36|7
1736956050000|2025-01-15 15:47:30|48.53|48.35|48.53|48.35|48.53|48.35|48.48|48.3|10
1736956060000|2025-01-15 15:47:40|48.54|48.36|48.55|48.37|48.55|48.37|48.53|48.35|7
1736956070000|2025-01-15 15:47:50|48.56|48.38|48.54|48.36|48.56|48.38|48.54|48.36|3
1736956080000|2025-01-15 15:48:00|48.55|48.37|48.54|48.36|48.55|48.37|48.53|48.35|4
1736956090000|2025-01-15 15:48:10|48.55|48.37|48.55|48.37|48.55|48.37|48.53|48.35|4
1736956100000|2025-01-15 15:48:20|48.56|48.38|48.63|48.45|48.63|48.45|48.56|48.38|7
1736956110000|2025-01-15 15:48:30|48.61|48.43|48.63|48.45|48.63|48.45|48.61|48.43|7
1736956120000|2025-01-15 15:48:40|48.64|48.46|48.66|48.48|48.67|48.49|48.62|48.44|7
1736956130000|2025-01-15 15:48:50|48.65|48.47|48.64|48.46|48.65|48.47|48.62|48.44|5
1736956140000|2025-01-15 15:49:00|48.63|48.45|48.62|48.44|48.63|48.45|48.62|48.44|2
1736956150000|2025-01-15 15:49:10|48.6|48.42|48.58|48.4|48.6|48.42|48.57|48.39|4
1736956160000|2025-01-15 15:49:20|48.57|48.39|48.56|48.38|48.57|48.39|48.55|48.37|4
1736956170000|2025-01-15 15:49:30|48.55|48.37|48.55|48.37|48.55|48.37|48.54|48.36|3
1736956180000|2025-01-15 15:49:40|48.56|48.38|48.65|48.47|48.66|48.48|48.56|48.38|8
1736956190000|2025-01-15 15:49:50|48.64|48.46|48.61|48.43|48.64|48.46|48.6|48.42|12
1736956200000|2025-01-15 15:50:00|48.63|48.45|48.61|48.43|48.63|48.45|48.61|48.43|2
1736956210000|2025-01-15 15:50:10|48.62|48.44|48.63|48.45|48.63|48.45|48.62|48.44|4
1736956220000|2025-01-15 15:50:20|48.65|48.47|48.68|48.5|48.68|48.5|48.65|48.47|4
1736956230000|2025-01-15 15:50:30|48.67|48.49|48.67|48.49|48.67|48.49|48.66|48.48|3
1736956240000|2025-01-15 15:50:40|48.68|48.5|48.67|48.49|48.68|48.5|48.67|48.49|4
1736956250000|2025-01-15 15:50:50|48.68|48.5|48.68|48.5|48.68|48.5|48.67|48.49|3
1736956260000|2025-01-15 15:51:00|48.71|48.53|48.66|48.48|48.71|48.53|48.65|48.47|6
1736956270000|2025-01-15 15:51:10|48.65|48.47|48.67|48.49|48.67|48.49|48.65|48.47|3
1736956280000|2025-01-15 15:51:20|48.66|48.48|48.66|48.48|48.67|48.49|48.66|48.48|7
1736956290000|2025-01-15 15:51:30|48.65|48.47|48.65|48.47|48.66|48.48|48.65|48.47|3
1736956300000|2025-01-15 15:51:40|48.64|48.46|48.61|48.43|48.64|48.46|48.61|48.43|4
1736956310000|2025-01-15 15:51:50|48.6|48.42|48.59|48.41|48.6|48.42|48.59|48.41|4
1736956320000|2025-01-15 15:52:00|48.6|48.42|48.59|48.41|48.6|48.42|48.59|48.41|4
1736956330000|2025-01-15 15:52:10|48.58|48.4|48.54|48.36|48.58|48.4|48.54|48.36|4
1736956340000|2025-01-15 15:52:20|48.51|48.33|48.48|48.3|48.51|48.33|48.48|48.3|4
1736956350000|2025-01-15 15:52:30|48.49|48.31|48.47|48.29|48.49|48.31|48.46|48.28|9
1736956360000|2025-01-15 15:52:40|48.48|48.3|48.48|48.3|48.48|48.3|48.47|48.29|3
1736956370000|2025-01-15 15:52:50|48.5|48.32|48.5|48.32|48.5|48.32|48.5|48.32|1
1736956380000|2025-01-15 15:53:00|48.51|48.33|48.56|48.38|48.56|48.38|48.51|48.33|8
1736956390000|2025-01-15 15:53:10|48.58|48.4|48.58|48.4|48.6|48.42|48.58|48.4|10
1736956400000|2025-01-15 15:53:20|48.59|48.41|48.59|48.41|48.6|48.42|48.58|48.4|5
1736956410000|2025-01-15 15:53:30|48.6|48.42|48.6|48.42|48.6|48.42|48.59|48.41|3
1736956420000|2025-01-15 15:53:40|48.59|48.41|48.59|48.41|48.59|48.41|48.57|48.39|3
1736956430000|2025-01-15 15:53:50|48.58|48.4|48.58|48.4|48.58|48.4|48.58|48.4|1
1736956440000|2025-01-15 15:54:00|48.59|48.41|48.59|48.41|48.59|48.41|48.59|48.41|1
1736956450000|2025-01-15 15:54:10|48.6|48.42|48.68|48.5|48.68|48.5|48.6|48.42|4
1736956460000|2025-01-15 15:54:20|48.66|48.48|48.66|48.48|48.67|48.49|48.66|48.48|7
1736956470000|2025-01-15 15:54:30|48.65|48.47|48.65|48.47|48.65|48.47|48.65|48.47|1
1736956480000|2025-01-15 15:54:40|48.64|48.46|48.63|48.45|48.64|48.46|48.62|48.44|4
1736956490000|2025-01-15 15:54:50|48.62|48.44|48.62|48.44|48.62|48.44|48.62|48.44|1
1736956500000|2025-01-15 15:55:00|48.63|48.45|48.62|48.44|48.63|48.45|48.62|48.44|2
1736956510000|2025-01-15 15:55:10|48.63|48.45|48.63|48.45|48.63|48.45|48.63|48.45|1
1736956520000|2025-01-15 15:55:20|48.64|48.46|48.7|48.52|48.71|48.53|48.64|48.46|5
1736956530000|2025-01-15 15:55:30|48.71|48.53|48.71|48.53|48.71|48.53|48.7|48.52|3
1736956540000|2025-01-15 15:55:40|48.7|48.52|48.69|48.51|48.7|48.52|48.69|48.51|4
1736956550000|2025-01-15 15:55:50|48.7|48.52|48.7|48.52|48.7|48.52|48.7|48.52|1
1736956560000|2025-01-15 15:56:00|48.71|48.53|48.73|48.55|48.73|48.55|48.71|48.53|3
1736956590000|2025-01-15 15:56:30|48.72|48.54|48.7|48.52|48.72|48.54|48.7|48.52|3
1736956600000|2025-01-15 15:56:40|48.71|48.53|48.72|48.54|48.72|48.54|48.71|48.53|2
1736956620000|2025-01-15 15:57:00|48.71|48.53|48.71|48.53|48.71|48.53|48.71|48.53|1
1736956630000|2025-01-15 15:57:10|48.72|48.54|48.72|48.54|48.72|48.54|48.72|48.54|1
1736956690000|2025-01-15 15:58:10|48.71|48.53|48.69|48.51|48.71|48.53|48.69|48.51|2
1736956710000|2025-01-15 15:58:30|48.67|48.49|48.61|48.43|48.67|48.49|48.61|48.43|5
1736956720000|2025-01-15 15:58:40|48.6|48.42|48.62|48.44|48.62|48.44|48.6|48.42|5
1736956730000|2025-01-15 15:58:50|48.63|48.45|48.64|48.46|48.66|48.48|48.62|48.44|6
1736956740000|2025-01-15 15:59:00|48.63|48.45|48.62|48.44|48.63|48.45|48.61|48.43|4
1736956750000|2025-01-15 15:59:10|48.61|48.43|48.6|48.42|48.61|48.43|48.59|48.41|4
1736956760000|2025-01-15 15:59:20|48.59|48.41|48.61|48.43|48.61|48.43|48.59|48.41|3
1736956770000|2025-01-15 15:59:30|48.58|48.4|48.53|48.35|48.58|48.4|48.51|48.33|7
1736956780000|2025-01-15 15:59:40|48.51|48.33|48.52|48.34|48.52|48.34|48.51|48.33|2
1736956790000|2025-01-15 15:59:50|48.51|48.33|48.52|48.34|48.53|48.35|48.51|48.33|4
1736956800000|2025-01-15 16:00:00|48.51|48.33|48.54|48.36|48.54|48.36|48.51|48.33|9
1736956810000|2025-01-15 16:00:10|48.55|48.37|48.54|48.36|48.58|48.4|48.53|48.35|9
1736956820000|2025-01-15 16:00:20|48.52|48.34|48.54|48.36|48.55|48.37|48.52|48.34|5
1736956830000|2025-01-15 16:00:30|48.55|48.37|48.63|48.45|48.63|48.45|48.55|48.37|4
1736956840000|2025-01-15 16:00:40|48.64|48.46|48.64|48.46|48.64|48.46|48.63|48.45|5
1736956850000|2025-01-15 16:00:50|48.63|48.45|48.63|48.45|48.64|48.46|48.63|48.45|5
1736956860000|2025-01-15 16:01:00|48.62|48.44|48.5|48.32|48.62|48.44|48.5|48.32|12
1736956870000|2025-01-15 16:01:10|48.49|48.31|48.48|48.3|48.49|48.31|48.48|48.3|8
1736956880000|2025-01-15 16:01:20|48.49|48.31|48.49|48.31|48.5|48.32|48.49|48.31|3
1736956890000|2025-01-15 16:01:30|48.48|48.3|48.44|48.26|48.48|48.3|48.44|48.26|3
1736956900000|2025-01-15 16:01:40|48.43|48.25|48.42|48.24|48.45|48.27|48.41|48.23|10
1736956910000|2025-01-15 16:01:50|48.43|48.25|48.49|48.31|48.49|48.31|48.43|48.25|7
1736956920000|2025-01-15 16:02:00|48.48|48.3|48.53|48.35|48.53|48.35|48.47|48.29|7
1736956930000|2025-01-15 16:02:10|48.54|48.36|48.52|48.34|48.54|48.36|48.52|48.34|3
1736956940000|2025-01-15 16:02:20|48.53|48.35|48.53|48.35|48.53|48.35|48.53|48.35|1
1736956950000|2025-01-15 16:02:30|48.54|48.36|48.55|48.37|48.55|48.37|48.54|48.36|2
1736956960000|2025-01-15 16:02:40|48.56|48.38|48.6|48.42|48.63|48.45|48.56|48.38|8
1736956970000|2025-01-15 16:02:50|48.59|48.41|48.63|48.45|48.63|48.45|48.59|48.41|11
1736956980000|2025-01-15 16:03:00|48.62|48.44|48.64|48.46|48.64|48.46|48.62|48.44|3
1736956990000|2025-01-15 16:03:10|48.63|48.45|48.6|48.42|48.65|48.47|48.6|48.42|6
1736957000000|2025-01-15 16:03:20|48.58|48.4|48.58|48.4|48.58|48.4|48.56|48.38|4
1736957010000|2025-01-15 16:03:30|48.59|48.41|48.6|48.42|48.6|48.42|48.59|48.41|4
1736957020000|2025-01-15 16:03:40|48.61|48.43|48.58|48.4|48.61|48.43|48.58|48.4|5
1736957030000|2025-01-15 16:03:50|48.59|48.41|48.61|48.43|48.63|48.45|48.59|48.41|7
1736957040000|2025-01-15 16:04:00|48.59|48.41|48.59|48.41|48.6|48.42|48.54|48.36|11
1736957050000|2025-01-15 16:04:10|48.6|48.42|48.65|48.47|48.65|48.47|48.59|48.41|5
1736957060000|2025-01-15 16:04:20|48.66|48.48|48.68|48.5|48.68|48.5|48.65|48.47|4
1736957070000|2025-01-15 16:04:30|48.69|48.51|48.69|48.51|48.69|48.51|48.68|48.5|3
1736957080000|2025-01-15 16:04:40|48.68|48.5|48.69|48.51|48.69|48.51|48.68|48.5|2
1736957090000|2025-01-15 16:04:50|48.68|48.5|48.69|48.51|48.69|48.51|48.68|48.5|2
1736957120000|2025-01-15 16:05:20|48.7|48.52|48.86|48.68|48.86|48.68|48.7|48.52|7
1736957130000|2025-01-15 16:05:30|48.87|48.69|48.89|48.71|48.89|48.71|48.87|48.69|3
1736957140000|2025-01-15 16:05:40|48.88|48.7|48.9|48.72|48.9|48.72|48.88|48.7|5
1736957150000|2025-01-15 16:05:50|48.92|48.74|48.97|48.79|48.97|48.79|48.91|48.73|14
1736957160000|2025-01-15 16:06:00|48.95|48.77|48.94|48.76|48.95|48.77|48.91|48.73|8
1736957170000|2025-01-15 16:06:10|48.95|48.77|48.93|48.75|48.95|48.77|48.92|48.74|7
1736957180000|2025-01-15 16:06:20|48.94|48.76|48.8|48.62|48.94|48.76|48.8|48.62|12
1736957190000|2025-01-15 16:06:30|48.81|48.63|48.84|48.66|48.84|48.66|48.81|48.63|6
1736957200000|2025-01-15 16:06:40|48.85|48.67|48.89|48.71|48.89|48.71|48.85|48.67|2
1736957210000|2025-01-15 16:06:50|48.87|48.69|48.84|48.66|48.87|48.69|48.84|48.66|3
1736957220000|2025-01-15 16:07:00|48.82|48.64|48.8|48.62|48.84|48.66|48.79|48.61|14
1736957230000|2025-01-15 16:07:10|48.81|48.63|48.72|48.54|48.83|48.65|48.72|48.54|9
1736957240000|2025-01-15 16:07:20|48.71|48.53|48.71|48.53|48.71|48.53|48.7|48.52|3
1736957250000|2025-01-15 16:07:30|48.7|48.52|48.7|48.52|48.7|48.52|48.7|48.52|1
1736957260000|2025-01-15 16:07:40|48.69|48.51|48.69|48.51|48.7|48.52|48.69|48.51|3
1736957280000|2025-01-15 16:08:00|48.66|48.48|48.52|48.34|48.66|48.48|48.52|48.34|11
1736957290000|2025-01-15 16:08:10|48.51|48.33|48.62|48.44|48.62|48.44|48.5|48.32|13
1736957300000|2025-01-15 16:08:20|48.61|48.43|48.62|48.44|48.62|48.44|48.57|48.39|6
1736957310000|2025-01-15 16:08:30|48.65|48.47|48.64|48.46|48.66|48.48|48.61|48.43|9
1736957320000|2025-01-15 16:08:40|48.62|48.44|48.54|48.36|48.63|48.45|48.54|48.36|12
1736957330000|2025-01-15 16:08:50|48.51|48.33|48.63|48.45|48.63|48.45|48.51|48.33|12
1736957340000|2025-01-15 16:09:00|48.64|48.46|48.64|48.46|48.66|48.48|48.64|48.46|7
1736957350000|2025-01-15 16:09:10|48.65|48.47|48.67|48.49|48.67|48.49|48.64|48.46|7
1736957360000|2025-01-15 16:09:20|48.69|48.51|48.77|48.59|48.77|48.59|48.69|48.51|7
1736957370000|2025-01-15 16:09:30|48.78|48.6|48.81|48.63|48.81|48.63|48.78|48.6|4
1736957380000|2025-01-15 16:09:40|48.82|48.64|48.88|48.7|48.88|48.7|48.82|48.64|7
1736957390000|2025-01-15 16:09:50|48.89|48.71|48.88|48.7|48.89|48.71|48.87|48.69|4
1736957400000|2025-01-15 16:10:00|48.87|48.69|48.85|48.67|48.88|48.7|48.85|48.67|9
1736957410000|2025-01-15 16:10:10|48.84|48.66|48.87|48.69|48.87|48.69|48.84|48.66|9
1736957430000|2025-01-15 16:10:30|48.86|48.68|48.8|48.62|48.86|48.68|48.8|48.62|9
1736957440000|2025-01-15 16:10:40|48.78|48.6|48.8|48.62|48.8|48.62|48.76|48.58|8
1736957450000|2025-01-15 16:10:50|48.79|48.61|48.78|48.6|48.79|48.61|48.76|48.58|6
1736957460000|2025-01-15 16:11:00|48.79|48.61|48.78|48.6|48.79|48.61|48.77|48.59|10
1736957470000|2025-01-15 16:11:10|48.79|48.61|48.78|48.6|48.82|48.64|48.78|48.6|9
1736957480000|2025-01-15 16:11:20|48.77|48.59|48.72|48.54|48.77|48.59|48.72|48.54|4
1736957490000|2025-01-15 16:11:30|48.73|48.55|48.7|48.52|48.73|48.55|48.69|48.51|7
1736957500000|2025-01-15 16:11:40|48.69|48.51|48.68|48.5|48.69|48.51|48.67|48.49|5
1736957510000|2025-01-15 16:11:50|48.69|48.51|48.67|48.49|48.69|48.51|48.67|48.49|7
1736957520000|2025-01-15 16:12:00|48.68|48.5|48.67|48.49|48.71|48.53|48.67|48.49|8
1736957530000|2025-01-15 16:12:10|48.68|48.5|48.67|48.49|48.68|48.5|48.66|48.48|6
1736957540000|2025-01-15 16:12:20|48.68|48.5|48.68|48.5|48.68|48.5|48.68|48.5|1
1736957550000|2025-01-15 16:12:30|48.67|48.49|48.68|48.5|48.69|48.51|48.67|48.49|6
1736957560000|2025-01-15 16:12:40|48.69|48.51|48.74|48.56|48.74|48.56|48.69|48.51|4
1736957570000|2025-01-15 16:12:50|48.73|48.55|48.74|48.56|48.74|48.56|48.72|48.54|6
1736957580000|2025-01-15 16:13:00|48.75|48.57|48.77|48.59|48.79|48.61|48.74|48.56|9
1736957590000|2025-01-15 16:13:10|48.76|48.58|48.7|48.52|48.76|48.58|48.7|48.52|11
1736957600000|2025-01-15 16:13:20|48.69|48.51|48.7|48.52|48.7|48.52|48.69|48.51|2
1736957610000|2025-01-15 16:13:30|48.72|48.54|48.77|48.59|48.77|48.59|48.72|48.54|4
1736957620000|2025-01-15 16:13:40|48.75|48.57|48.72|48.54|48.75|48.57|48.72|48.54|8
1736957630000|2025-01-15 16:13:50|48.71|48.53|48.75|48.57|48.75|48.57|48.7|48.52|4
1736957640000|2025-01-15 16:14:00|48.77|48.59|48.75|48.57|48.77|48.59|48.75|48.57|3
1736957650000|2025-01-15 16:14:10|48.74|48.56|48.75|48.57|48.75|48.57|48.74|48.56|2
1736957660000|2025-01-15 16:14:20|48.74|48.56|48.74|48.56|48.74|48.56|48.74|48.56|1
1736957680000|2025-01-15 16:14:40|48.7|48.52|48.7|48.52|48.71|48.53|48.68|48.5|6
1736957690000|2025-01-15 16:14:50|48.71|48.53|48.71|48.53|48.71|48.53|48.71|48.53|1
1736957700000|2025-01-15 16:15:00|48.72|48.54|48.67|48.49|48.72|48.54|48.67|48.49|9
1736957710000|2025-01-15 16:15:10|48.68|48.5|48.63|48.45|48.7|48.52|48.63|48.45|7
1736957720000|2025-01-15 16:15:20|48.64|48.46|48.65|48.47|48.65|48.47|48.64|48.46|2
1736957730000|2025-01-15 16:15:30|48.64|48.46|48.64|48.46|48.65|48.47|48.64|48.46|5
1736957740000|2025-01-15 16:15:40|48.65|48.47|48.66|48.48|48.66|48.48|48.63|48.45|6
1736957750000|2025-01-15 16:15:50|48.62|48.44|48.61|48.43|48.63|48.45|48.6|48.42|6
1736957760000|2025-01-15 16:16:00|48.6|48.42|48.6|48.42|48.6|48.42|48.6|48.42|1
1736957770000|2025-01-15 16:16:10|48.59|48.41|48.53|48.35|48.59|48.41|48.52|48.34|6
1736957780000|2025-01-15 16:16:20|48.54|48.36|48.52|48.34|48.54|48.36|48.52|48.34|2
1736957790000|2025-01-15 16:16:30|48.51|48.33|48.49|48.31|48.51|48.33|48.49|48.31|5
1736957800000|2025-01-15 16:16:40|48.5|48.32|48.51|48.33|48.52|48.34|48.5|48.32|4
1736957810000|2025-01-15 16:16:50|48.49|48.31|48.49|48.31|48.49|48.31|48.48|48.3|3
1736957820000|2025-01-15 16:17:00|48.48|48.3|48.5|48.32|48.51|48.33|48.48|48.3|7
1736957830000|2025-01-15 16:17:10|48.51|48.33|48.51|48.33|48.56|48.38|48.51|48.33|6
1736957840000|2025-01-15 16:17:20|48.53|48.35|48.52|48.34|48.53|48.35|48.52|48.34|4
1736957850000|2025-01-15 16:17:30|48.51|48.33|48.47|48.29|48.51|48.33|48.47|48.29|5
1736957860000|2025-01-15 16:17:40|48.46|48.28|48.46|48.28|48.46|48.28|48.46|48.28|1
1736957870000|2025-01-15 16:17:50|48.47|48.29|48.48|48.3|48.48|48.3|48.46|48.28|3
1736957880000|2025-01-15 16:18:00|48.49|48.31|48.5|48.32|48.5|48.32|48.49|48.31|2
1736957890000|2025-01-15 16:18:10|48.49|48.31|48.47|48.29|48.49|48.31|48.47|48.29|3
1736957900000|2025-01-15 16:18:20|48.46|48.28|48.45|48.27|48.46|48.28|48.45|48.27|4
1736957910000|2025-01-15 16:18:30|48.44|48.26|48.44|48.26|48.45|48.27|48.43|48.25|5
1736957920000|2025-01-15 16:18:40|48.42|48.24|48.4|48.22|48.42|48.24|48.4|48.22|3
1736957940000|2025-01-15 16:19:00|48.39|48.21|48.34|48.16|48.39|48.21|48.34|48.16|6
1736957950000|2025-01-15 16:19:10|48.33|48.15|48.28|48.1|48.33|48.15|48.25|48.07|9
1736957960000|2025-01-15 16:19:20|48.27|48.09|48.21|48.03|48.27|48.09|48.21|48.03|7
1736957970000|2025-01-15 16:19:30|48.2|48.02|48.02|47.84|48.2|48.02|48.02|47.84|12
1736957980000|2025-01-15 16:19:40|48.01|47.83|48.02|47.84|48.04|47.86|48.01|47.83|8
1736957990000|2025-01-15 16:19:50|48.03|47.85|48.19|48.01|48.19|48.01|48.03|47.85|6
1736958000000|2025-01-15 16:20:00|48.16|47.98|48.11|47.93|48.16|47.98|48.11|47.93|6
1736958010000|2025-01-15 16:20:10|48.1|47.92|48.03|47.85|48.1|47.92|48.03|47.85|9
1736958020000|2025-01-15 16:20:20|48.04|47.86|48.07|47.89|48.07|47.89|48.04|47.86|3
1736958030000|2025-01-15 16:20:30|48.05|47.87|48|47.82|48.05|47.87|48|47.82|8
1736958040000|2025-01-15 16:20:40|47.99|47.81|47.97|47.79|48|47.82|47.97|47.79|6
1736958050000|2025-01-15 16:20:50|47.96|47.78|47.94|47.76|47.96|47.78|47.94|47.76|5
1736958060000|2025-01-15 16:21:00|47.95|47.77|48.04|47.86|48.06|47.88|47.94|47.76|12
1736958070000|2025-01-15 16:21:10|48.03|47.85|48.02|47.84|48.03|47.85|48.01|47.83|4
1736958080000|2025-01-15 16:21:20|48.01|47.83|48.09|47.91|48.09|47.91|48.01|47.83|8
1736958090000|2025-01-15 16:21:30|48.11|47.93|48.11|47.93|48.13|47.95|48.11|47.93|6
1736958100000|2025-01-15 16:21:40|48.12|47.94|48.13|47.95|48.13|47.95|48.12|47.94|4
1736958110000|2025-01-15 16:21:50|48.12|47.94|48.09|47.91|48.12|47.94|48.09|47.91|6
1736958120000|2025-01-15 16:22:00|48.06|47.88|48.1|47.92|48.1|47.92|48.02|47.84|13
1736958130000|2025-01-15 16:22:10|48.11|47.93|48.13|47.95|48.13|47.95|48.11|47.93|2
1736958140000|2025-01-15 16:22:20|48.12|47.94|48.08|47.9|48.15|47.97|48.04|47.86|13
1736958150000|2025-01-15 16:22:30|48.11|47.93|48.09|47.91|48.15|47.97|48.08|47.9|12
1736958160000|2025-01-15 16:22:40|48.1|47.92|48.12|47.94|48.13|47.95|48.1|47.92|5
1736958170000|2025-01-15 16:22:50|48.13|47.95|48.17|47.99|48.17|47.99|48.13|47.95|4
1736958180000|2025-01-15 16:23:00|48.18|48|48.25|48.07|48.25|48.07|48.15|47.97|17
1736958190000|2025-01-15 16:23:10|48.26|48.08|48.25|48.07|48.26|48.08|48.24|48.06|6
1736958200000|2025-01-15 16:23:20|48.24|48.06|48.28|48.1|48.28|48.1|48.24|48.06|6
1736958210000|2025-01-15 16:23:30|48.27|48.09|48.26|48.08|48.27|48.09|48.26|48.08|6
1736958220000|2025-01-15 16:23:40|48.18|48|48.14|47.96|48.18|48|48.14|47.96|7
1736958230000|2025-01-15 16:23:50|48.15|47.97|48.13|47.95|48.16|47.98|48.12|47.94|10
1736958240000|2025-01-15 16:24:00|48.12|47.94|48.12|47.94|48.14|47.96|48.11|47.93|8
1736958250000|2025-01-15 16:24:10|48.11|47.93|48.13|47.95|48.13|47.95|48.11|47.93|3
1736958260000|2025-01-15 16:24:20|48.14|47.96|48.12|47.94|48.14|47.96|48.12|47.94|5
1736958270000|2025-01-15 16:24:30|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1736958280000|2025-01-15 16:24:40|48.12|47.94|48.11|47.93|48.12|47.94|48.11|47.93|4
1736958300000|2025-01-15 16:25:00|48.08|47.9|48.04|47.86|48.08|47.9|48.04|47.86|7
1736958310000|2025-01-15 16:25:10|48.03|47.85|48.06|47.88|48.06|47.88|48.02|47.84|7
1736958320000|2025-01-15 16:25:20|48.07|47.89|48.05|47.87|48.08|47.9|48.05|47.87|9
1736958330000|2025-01-15 16:25:30|48.03|47.85|48.08|47.9|48.08|47.9|48.03|47.85|7
1736958340000|2025-01-15 16:25:40|48.07|47.89|48.06|47.88|48.07|47.89|48.05|47.87|4
1736958350000|2025-01-15 16:25:50|48.04|47.86|48.07|47.89|48.07|47.89|48.04|47.86|5
1736958360000|2025-01-15 16:26:00|48.08|47.9|48.04|47.86|48.1|47.92|48.02|47.84|7
1736958370000|2025-01-15 16:26:10|48.03|47.85|48.03|47.85|48.03|47.85|48.03|47.85|1
1736958380000|2025-01-15 16:26:20|48.04|47.86|48.06|47.88|48.07|47.89|48.03|47.85|6
1736958390000|2025-01-15 16:26:30|48.07|47.89|48.12|47.94|48.12|47.94|48.07|47.89|10
1736958400000|2025-01-15 16:26:40|48.14|47.96|48.15|47.97|48.15|47.97|48.14|47.96|2
1736958410000|2025-01-15 16:26:50|48.17|47.99|48.17|47.99|48.19|48.01|48.17|47.99|4
1736958420000|2025-01-15 16:27:00|48.16|47.98|48.12|47.94|48.17|47.99|48.11|47.93|13
1736958430000|2025-01-15 16:27:10|48.13|47.95|48.16|47.98|48.18|48|48.13|47.95|9
1736958440000|2025-01-15 16:27:20|48.18|48|48.18|48|48.18|48|48.18|48|1
1736958450000|2025-01-15 16:27:30|48.19|48.01|48.17|47.99|48.19|48.01|48.17|47.99|7
1736958460000|2025-01-15 16:27:40|48.18|48|48.13|47.95|48.18|48|48.13|47.95|6
1736958470000|2025-01-15 16:27:50|48.14|47.96|48.13|47.95|48.14|47.96|48.13|47.95|2
1736958480000|2025-01-15 16:28:00|48.14|47.96|48.14|47.96|48.17|47.99|48.14|47.96|5
1736958490000|2025-01-15 16:28:10|48.15|47.97|48.11|47.93|48.16|47.98|48.11|47.93|6
1736958500000|2025-01-15 16:28:20|48.12|47.94|48.13|47.95|48.13|47.95|48.11|47.93|4
1736958510000|2025-01-15 16:28:30|48.14|47.96|48.17|47.99|48.18|48|48.14|47.96|4
1736958520000|2025-01-15 16:28:40|48.18|48|48.18|48|48.18|48|48.18|48|1
1736958530000|2025-01-15 16:28:50|48.19|48.01|48.21|48.03|48.21|48.03|48.19|48.01|3
1736958540000|2025-01-15 16:29:00|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|2
1736958550000|2025-01-15 16:29:10|48.2|48.02|48.2|48.02|48.21|48.03|48.19|48.01|6
1736958560000|2025-01-15 16:29:20|48.18|48|48.19|48.01|48.19|48.01|48.18|48|2
1736958570000|2025-01-15 16:29:30|48.18|48|48.18|48|48.18|48|48.18|48|1
1736958580000|2025-01-15 16:29:40|48.19|48.01|48.22|48.04|48.22|48.04|48.19|48.01|5
1736958590000|2025-01-15 16:29:50|48.21|48.03|48.22|48.04|48.22|48.04|48.21|48.03|2
1736958600000|2025-01-15 16:30:00|48.21|48.03|48.21|48.03|48.21|48.03|48.19|48.01|6
1736958610000|2025-01-15 16:30:10|48.2|48.02|48.22|48.04|48.22|48.04|48.2|48.02|3
1736958620000|2025-01-15 16:30:20|48.23|48.05|48.26|48.08|48.26|48.08|48.23|48.05|5
1736958630000|2025-01-15 16:30:30|48.25|48.07|48.24|48.06|48.26|48.08|48.24|48.06|4
1736958640000|2025-01-15 16:30:40|48.23|48.05|48.15|47.97|48.23|48.05|48.15|47.97|8
1736958650000|2025-01-15 16:30:50|48.14|47.96|48.15|47.97|48.15|47.97|48.12|47.94|5
1736958660000|2025-01-15 16:31:00|48.16|47.98|48.18|48|48.2|48.02|48.16|47.98|6
1736958670000|2025-01-15 16:31:10|48.19|48.01|48.15|47.97|48.19|48.01|48.15|47.97|5
1736958680000|2025-01-15 16:31:20|48.14|47.96|48.16|47.98|48.16|47.98|48.13|47.95|7
1736958690000|2025-01-15 16:31:30|48.19|48.01|48.23|48.05|48.23|48.05|48.19|48.01|10
1736958700000|2025-01-15 16:31:40|48.25|48.07|48.26|48.08|48.26|48.08|48.22|48.04|8
1736958710000|2025-01-15 16:31:50|48.25|48.07|48.24|48.06|48.26|48.08|48.24|48.06|6
1736958720000|2025-01-15 16:32:00|48.23|48.05|48.15|47.97|48.23|48.05|48.14|47.96|8
1736958730000|2025-01-15 16:32:10|48.14|47.96|48.13|47.95|48.14|47.96|48.13|47.95|6
1736958740000|2025-01-15 16:32:20|48.14|47.96|48.07|47.89|48.14|47.96|48.07|47.89|9
1736958750000|2025-01-15 16:32:30|48.05|47.87|48.09|47.91|48.09|47.91|48.05|47.87|5
1736958760000|2025-01-15 16:32:40|48.07|47.89|48.02|47.84|48.09|47.91|48.02|47.84|10
1736958770000|2025-01-15 16:32:50|48.01|47.83|48.01|47.83|48.01|47.83|48.01|47.83|1
1736958780000|2025-01-15 16:33:00|48.02|47.84|48.01|47.83|48.02|47.84|48.01|47.83|8
1736958790000|2025-01-15 16:33:10|48.02|47.84|48.02|47.84|48.02|47.84|48.02|47.84|1
1736958800000|2025-01-15 16:33:20|48.01|47.83|48.07|47.89|48.08|47.9|48.01|47.83|11
1736958810000|2025-01-15 16:33:30|48.06|47.88|48.07|47.89|48.07|47.89|48.06|47.88|2
1736958820000|2025-01-15 16:33:40|48.08|47.9|48.07|47.89|48.08|47.9|48.06|47.88|4
1736958830000|2025-01-15 16:33:50|48.08|47.9|48.14|47.96|48.14|47.96|48.08|47.9|5
1736958850000|2025-01-15 16:34:10|48.12|47.94|48.12|47.94|48.12|47.94|48.12|47.94|1
1736958860000|2025-01-15 16:34:20|48.11|47.93|48.09|47.91|48.11|47.93|48.09|47.91|3
1736958870000|2025-01-15 16:34:30|48.07|47.89|48.04|47.86|48.08|47.9|48.03|47.85|10
1736958880000|2025-01-15 16:34:40|48.05|47.87|48.07|47.89|48.08|47.9|48.05|47.87|5
1736958890000|2025-01-15 16:34:50|48.06|47.88|48.04|47.86|48.07|47.89|48.04|47.86|5
1736958900000|2025-01-15 16:35:00|48.06|47.88|48.05|47.87|48.06|47.88|48.03|47.85|7
1736958910000|2025-01-15 16:35:10|48.06|47.88|48.09|47.91|48.09|47.91|48.06|47.88|3
1736958920000|2025-01-15 16:35:20|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736958930000|2025-01-15 16:35:30|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1736958940000|2025-01-15 16:35:40|48.13|47.95|48.14|47.96|48.15|47.97|48.13|47.95|8
1736958950000|2025-01-15 16:35:50|48.15|47.97|48.12|47.94|48.15|47.97|48.12|47.94|6
1736958960000|2025-01-15 16:36:00|48.11|47.93|48.08|47.9|48.11|47.93|48.08|47.9|7
1736958970000|2025-01-15 16:36:10|48.09|47.91|48.14|47.96|48.15|47.97|48.09|47.91|9
1736958980000|2025-01-15 16:36:20|48.15|47.97|48.17|47.99|48.17|47.99|48.15|47.97|5
1736958990000|2025-01-15 16:36:30|48.16|47.98|48.17|47.99|48.17|47.99|48.12|47.94|7
1736959000000|2025-01-15 16:36:40|48.16|47.98|48.18|48|48.18|48|48.16|47.98|3
1736959010000|2025-01-15 16:36:50|48.16|47.98|48.15|47.97|48.16|47.98|48.15|47.97|2
1736959020000|2025-01-15 16:37:00|48.14|47.96|48.13|47.95|48.14|47.96|48.12|47.94|5
1736959030000|2025-01-15 16:37:10|48.11|47.93|48.09|47.91|48.11|47.93|48.08|47.9|5
1736959040000|2025-01-15 16:37:20|48.1|47.92|48.09|47.91|48.1|47.92|48.08|47.9|6
1736959050000|2025-01-15 16:37:30|48.1|47.92|48.09|47.91|48.1|47.92|48.08|47.9|3
1736959060000|2025-01-15 16:37:40|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736959070000|2025-01-15 16:37:50|48.08|47.9|48.07|47.89|48.08|47.9|48.07|47.89|4
1736959080000|2025-01-15 16:38:00|48.08|47.9|48.09|47.91|48.11|47.93|48.08|47.9|6
1736959090000|2025-01-15 16:38:10|48.11|47.93|48.14|47.96|48.14|47.96|48.11|47.93|4
1736959100000|2025-01-15 16:38:20|48.15|47.97|48.19|48.01|48.19|48.01|48.15|47.97|4
1736959110000|2025-01-15 16:38:30|48.2|48.02|48.22|48.04|48.22|48.04|48.2|48.02|3
1736959120000|2025-01-15 16:38:40|48.24|48.06|48.23|48.05|48.25|48.07|48.23|48.05|4
1736959130000|2025-01-15 16:38:50|48.22|48.04|48.2|48.02|48.23|48.05|48.2|48.02|7
1736959140000|2025-01-15 16:39:00|48.19|48.01|48.19|48.01|48.2|48.02|48.18|48|5
1736959150000|2025-01-15 16:39:10|48.2|48.02|48.21|48.03|48.21|48.03|48.2|48.02|2
1736959170000|2025-01-15 16:39:30|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|2
1736959180000|2025-01-15 16:39:40|48.18|48|48.18|48|48.19|48.01|48.18|48|3
1736959200000|2025-01-15 16:40:00|48.19|48.01|48.19|48.01|48.19|48.01|48.18|48|3
1736959210000|2025-01-15 16:40:10|48.18|48|48.18|48|48.18|48|48.18|48|1
1736959230000|2025-01-15 16:40:30|48.19|48.01|48.19|48.01|48.19|48.01|48.19|48.01|1
1736959240000|2025-01-15 16:40:40|48.18|48|48.19|48.01|48.19|48.01|48.18|48|2
1736959250000|2025-01-15 16:40:50|48.18|48|48.18|48|48.18|48|48.18|48|1
1736959260000|2025-01-15 16:41:00|48.16|47.98|48.15|47.97|48.16|47.98|48.15|47.97|2
1736959270000|2025-01-15 16:41:10|48.12|47.94|48.06|47.88|48.12|47.94|48.06|47.88|6
1736959280000|2025-01-15 16:41:20|48.07|47.89|48.08|47.9|48.09|47.91|48.07|47.89|3
1736959290000|2025-01-15 16:41:30|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1736959300000|2025-01-15 16:41:40|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736959310000|2025-01-15 16:41:50|48.1|47.92|48.12|47.94|48.12|47.94|48.1|47.92|2
1736959320000|2025-01-15 16:42:00|48.11|47.93|48.1|47.92|48.12|47.94|48.1|47.92|6
1736959330000|2025-01-15 16:42:10|48.09|47.91|48.08|47.9|48.1|47.92|48.08|47.9|9
1736959340000|2025-01-15 16:42:20|48.09|47.91|48.07|47.89|48.1|47.92|48.06|47.88|7
1736959350000|2025-01-15 16:42:30|48.04|47.86|48.02|47.84|48.04|47.86|48.02|47.84|2
1736959360000|2025-01-15 16:42:40|48.01|47.83|47.99|47.81|48.01|47.83|47.99|47.81|3
1736959370000|2025-01-15 16:42:50|48|47.82|48|47.82|48.01|47.83|48|47.82|3
1736959380000|2025-01-15 16:43:00|48.01|47.83|48.01|47.83|48.03|47.85|48.01|47.83|8
1736959390000|2025-01-15 16:43:10|48|47.82|47.93|47.75|48|47.82|47.93|47.75|6
1736959400000|2025-01-15 16:43:20|47.94|47.76|47.98|47.8|47.98|47.8|47.94|47.76|3
1736959410000|2025-01-15 16:43:30|48|47.82|48.03|47.85|48.03|47.85|48|47.82|3
1736959420000|2025-01-15 16:43:40|48.02|47.84|48.01|47.83|48.02|47.84|47.98|47.8|7
1736959430000|2025-01-15 16:43:50|48|47.82|47.99|47.81|48.01|47.83|47.99|47.81|4
1736959440000|2025-01-15 16:44:00|47.95|47.77|47.94|47.76|47.98|47.8|47.93|47.75|6
1736959450000|2025-01-15 16:44:10|47.93|47.75|47.92|47.74|47.93|47.75|47.91|47.73|5
1736959460000|2025-01-15 16:44:20|47.93|47.75|47.92|47.74|47.93|47.75|47.92|47.74|2
1736959470000|2025-01-15 16:44:30|47.93|47.75|47.94|47.76|47.94|47.76|47.93|47.75|2
1736959480000|2025-01-15 16:44:40|47.95|47.77|47.95|47.77|47.95|47.77|47.94|47.76|3
1736959490000|2025-01-15 16:44:50|47.97|47.79|47.98|47.8|47.98|47.8|47.97|47.79|2
1736959500000|2025-01-15 16:45:00|47.99|47.81|48.01|47.83|48.04|47.86|47.99|47.81|6
1736959510000|2025-01-15 16:45:10|47.99|47.81|47.98|47.8|47.99|47.81|47.97|47.79|6
1736959520000|2025-01-15 16:45:20|47.97|47.79|47.92|47.74|47.97|47.79|47.92|47.74|7
1736959530000|2025-01-15 16:45:30|47.91|47.73|47.91|47.73|47.91|47.73|47.91|47.73|1
1736959560000|2025-01-15 16:46:00|47.92|47.74|47.87|47.69|47.92|47.74|47.87|47.69|10
1736959570000|2025-01-15 16:46:10|47.88|47.7|47.87|47.69|47.88|47.7|47.87|47.69|6
1736959580000|2025-01-15 16:46:20|47.88|47.7|47.87|47.69|47.89|47.71|47.87|47.69|5
1736959590000|2025-01-15 16:46:30|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|2
1736959600000|2025-01-15 16:46:40|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1736959610000|2025-01-15 16:46:50|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|4
1736959660000|2025-01-15 16:47:40|47.86|47.68|47.86|47.68|47.86|47.68|47.86|47.68|1
1736959680000|2025-01-15 16:48:00|47.85|47.67|47.85|47.67|47.85|47.67|47.85|47.67|1
1736959720000|2025-01-15 16:48:40|47.86|47.68|47.84|47.66|47.86|47.68|47.84|47.66|3
1736959740000|2025-01-15 16:49:00|47.85|47.67|47.86|47.68|47.86|47.68|47.85|47.67|4
1736959750000|2025-01-15 16:49:10|47.87|47.69|47.89|47.71|47.89|47.71|47.87|47.69|3
1736959760000|2025-01-15 16:49:20|47.9|47.72|47.91|47.73|47.91|47.73|47.9|47.72|2
1736959770000|2025-01-15 16:49:30|47.93|47.75|47.94|47.76|47.94|47.76|47.93|47.75|2
1736959780000|2025-01-15 16:49:40|47.95|47.77|47.95|47.77|47.95|47.77|47.95|47.77|1
1736959790000|2025-01-15 16:49:50|47.96|47.78|47.97|47.79|47.97|47.79|47.96|47.78|2
1736959810000|2025-01-15 16:50:10|47.99|47.81|48.03|47.85|48.03|47.85|47.99|47.81|4
1736959820000|2025-01-15 16:50:20|48.02|47.84|48.01|47.83|48.02|47.84|48.01|47.83|4
1736959830000|2025-01-15 16:50:30|47.99|47.81|47.99|47.81|47.99|47.81|47.99|47.81|1
1736959840000|2025-01-15 16:50:40|48|47.82|47.98|47.8|48|47.82|47.97|47.79|5
1736959850000|2025-01-15 16:50:50|47.96|47.78|47.96|47.78|47.96|47.78|47.95|47.77|3
1736959860000|2025-01-15 16:51:00|47.95|47.77|47.89|47.71|47.95|47.77|47.89|47.71|8
1736959870000|2025-01-15 16:51:10|47.88|47.7|47.87|47.69|47.89|47.71|47.87|47.69|4
1736959880000|2025-01-15 16:51:20|47.86|47.68|47.86|47.68|47.86|47.68|47.85|47.67|3
1736959890000|2025-01-15 16:51:30|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1736959900000|2025-01-15 16:51:40|47.89|47.71|47.87|47.69|47.89|47.71|47.87|47.69|2
1736959910000|2025-01-15 16:51:50|47.89|47.71|47.93|47.75|47.93|47.75|47.89|47.71|4
1736959920000|2025-01-15 16:52:00|47.92|47.74|47.9|47.72|47.93|47.75|47.9|47.72|5
1736959930000|2025-01-15 16:52:10|47.89|47.71|47.85|47.67|47.89|47.71|47.85|47.67|5
1736959940000|2025-01-15 16:52:20|47.84|47.66|47.84|47.66|47.84|47.66|47.84|47.66|1
1736959950000|2025-01-15 16:52:30|47.85|47.67|47.85|47.67|47.85|47.67|47.85|47.67|1
1736959970000|2025-01-15 16:52:50|47.86|47.68|47.86|47.68|47.86|47.68|47.86|47.68|1
1736959980000|2025-01-15 16:53:00|47.87|47.69|47.89|47.71|47.89|47.71|47.87|47.69|4
1736959990000|2025-01-15 16:53:10|47.88|47.7|47.87|47.69|47.89|47.71|47.87|47.69|4
1736960000000|2025-01-15 16:53:20|47.86|47.68|47.84|47.66|47.86|47.68|47.84|47.66|3
1736960010000|2025-01-15 16:53:30|47.82|47.64|47.79|47.61|47.82|47.64|47.79|47.61|4
1736960020000|2025-01-15 16:53:40|47.78|47.6|47.79|47.61|47.8|47.62|47.78|47.6|7
1736960030000|2025-01-15 16:53:50|47.78|47.6|47.78|47.6|47.78|47.6|47.78|47.6|1
1736960040000|2025-01-15 16:54:00|47.77|47.59|47.78|47.6|47.79|47.61|47.77|47.59|9
1736960050000|2025-01-15 16:54:10|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|2
1736960060000|2025-01-15 16:54:20|47.79|47.61|47.85|47.67|47.85|47.67|47.78|47.6|9
1736960070000|2025-01-15 16:54:30|47.86|47.68|47.87|47.69|47.87|47.69|47.85|47.67|6
1736960080000|2025-01-15 16:54:40|47.88|47.7|47.86|47.68|47.88|47.7|47.86|47.68|3
1736960090000|2025-01-15 16:54:50|47.87|47.69|47.88|47.7|47.89|47.71|47.87|47.69|7
1736960100000|2025-01-15 16:55:00|47.87|47.69|47.83|47.65|47.87|47.69|47.83|47.65|7
1736960110000|2025-01-15 16:55:10|47.84|47.66|47.84|47.66|47.84|47.66|47.83|47.65|5
1736960120000|2025-01-15 16:55:20|47.85|47.67|47.84|47.66|47.85|47.67|47.84|47.66|2
1736960130000|2025-01-15 16:55:30|47.83|47.65|47.83|47.65|47.83|47.65|47.83|47.65|1
1736960140000|2025-01-15 16:55:40|47.8|47.62|47.78|47.6|47.8|47.62|47.78|47.6|3
1736960150000|2025-01-15 16:55:50|47.79|47.61|47.8|47.62|47.8|47.62|47.79|47.61|2
1736960160000|2025-01-15 16:56:00|47.79|47.61|47.77|47.59|47.79|47.61|47.77|47.59|5
1736960170000|2025-01-15 16:56:10|47.78|47.6|47.78|47.6|47.78|47.6|47.77|47.59|3
1736960180000|2025-01-15 16:56:20|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|2
1736960190000|2025-01-15 16:56:30|47.75|47.57|47.75|47.57|47.76|47.58|47.75|47.57|5
1736960260000|2025-01-15 16:57:40|47.74|47.56|47.7|47.52|47.74|47.56|47.7|47.52|4
1736960270000|2025-01-15 16:57:50|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1736960290000|2025-01-15 16:58:10|47.69|47.51|47.65|47.47|47.69|47.51|47.65|47.47|4
1736960300000|2025-01-15 16:58:20|47.66|47.48|47.67|47.49|47.67|47.49|47.64|47.46|7
1736960310000|2025-01-15 16:58:30|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1736960320000|2025-01-15 16:58:40|47.69|47.51|47.68|47.5|47.69|47.51|47.68|47.5|2
1736960330000|2025-01-15 16:58:50|47.67|47.49|47.63|47.45|47.67|47.49|47.63|47.45|6
1736960340000|2025-01-15 16:59:00|47.62|47.44|47.5|47.32|47.62|47.44|47.5|47.32|10
1736960350000|2025-01-15 16:59:10|47.49|47.31|47.48|47.3|47.49|47.31|47.46|47.28|8
1736960360000|2025-01-15 16:59:20|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1736960370000|2025-01-15 16:59:30|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736960380000|2025-01-15 16:59:40|47.5|47.32|47.53|47.35|47.55|47.37|47.5|47.32|7
1736960390000|2025-01-15 16:59:50|47.52|47.34|47.51|47.33|47.53|47.35|47.51|47.33|12
1736960400000|2025-01-15 17:00:00|47.53|47.35|47.47|47.29|47.53|47.35|47.47|47.29|8
1736960410000|2025-01-15 17:00:10|47.46|47.28|47.48|47.3|47.48|47.3|47.46|47.28|3
1736960420000|2025-01-15 17:00:20|47.49|47.31|47.53|47.35|47.53|47.35|47.49|47.31|6
1736960430000|2025-01-15 17:00:30|47.52|47.34|47.51|47.33|47.52|47.34|47.5|47.32|4
1736960440000|2025-01-15 17:00:40|47.53|47.35|47.52|47.34|47.57|47.39|47.52|47.34|7
1736960450000|2025-01-15 17:00:50|47.5|47.32|47.46|47.28|47.5|47.32|47.46|47.28|3
1736960460000|2025-01-15 17:01:00|47.47|47.29|47.48|47.3|47.48|47.3|47.46|47.28|6
1736960470000|2025-01-15 17:01:10|47.49|47.31|47.57|47.39|47.61|47.43|47.49|47.31|13
1736960480000|2025-01-15 17:01:20|47.58|47.4|47.55|47.37|47.58|47.4|47.55|47.37|6
1736960490000|2025-01-15 17:01:30|47.54|47.36|47.58|47.4|47.58|47.4|47.54|47.36|7
1736960500000|2025-01-15 17:01:40|47.59|47.41|47.65|47.47|47.65|47.47|47.59|47.41|4
1736960510000|2025-01-15 17:01:50|47.64|47.46|47.59|47.41|47.64|47.46|47.59|47.41|5
1736960520000|2025-01-15 17:02:00|47.6|47.42|47.64|47.46|47.65|47.47|47.58|47.4|14
1736960530000|2025-01-15 17:02:10|47.65|47.47|47.65|47.47|47.65|47.47|47.65|47.47|1
1736960540000|2025-01-15 17:02:20|47.64|47.46|47.65|47.47|47.66|47.48|47.64|47.46|4
1736960550000|2025-01-15 17:02:30|47.64|47.46|47.66|47.48|47.66|47.48|47.61|47.43|12
1736960560000|2025-01-15 17:02:40|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|3
1736960570000|2025-01-15 17:02:50|47.68|47.5|47.7|47.52|47.71|47.53|47.68|47.5|5
1736960580000|2025-01-15 17:03:00|47.69|47.51|47.7|47.52|47.7|47.52|47.68|47.5|6
1736960590000|2025-01-15 17:03:10|47.71|47.53|47.67|47.49|47.71|47.53|47.67|47.49|4
1736960600000|2025-01-15 17:03:20|47.66|47.48|47.64|47.46|47.66|47.48|47.63|47.45|4
1736960610000|2025-01-15 17:03:30|47.65|47.47|47.65|47.47|47.66|47.48|47.65|47.47|3
1736960620000|2025-01-15 17:03:40|47.64|47.46|47.64|47.46|47.65|47.47|47.64|47.46|5
1736960630000|2025-01-15 17:03:50|47.65|47.47|47.65|47.47|47.66|47.48|47.64|47.46|5
1736960640000|2025-01-15 17:04:00|47.64|47.46|47.63|47.45|47.64|47.46|47.58|47.4|11
1736960650000|2025-01-15 17:04:10|47.64|47.46|47.62|47.44|47.64|47.46|47.6|47.42|13
1736960660000|2025-01-15 17:04:20|47.61|47.43|47.66|47.48|47.67|47.49|47.61|47.43|7
1736960670000|2025-01-15 17:04:30|47.67|47.49|47.69|47.51|47.69|47.51|47.66|47.48|7
1736960680000|2025-01-15 17:04:40|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|2
1736960690000|2025-01-15 17:04:50|47.69|47.51|47.69|47.51|47.69|47.51|47.68|47.5|3
1736960700000|2025-01-15 17:05:00|47.66|47.48|47.71|47.53|47.71|47.53|47.66|47.48|12
1736960710000|2025-01-15 17:05:10|47.72|47.54|47.74|47.56|47.74|47.56|47.72|47.54|3
1736960720000|2025-01-15 17:05:20|47.76|47.58|47.78|47.6|47.78|47.6|47.76|47.58|3
1736960730000|2025-01-15 17:05:30|47.79|47.61|47.8|47.62|47.8|47.62|47.78|47.6|4
1736960740000|2025-01-15 17:05:40|47.81|47.63|47.81|47.63|47.81|47.63|47.81|47.63|1
1736960750000|2025-01-15 17:05:50|47.82|47.64|47.81|47.63|47.83|47.65|47.81|47.63|8
1736960760000|2025-01-15 17:06:00|47.8|47.62|47.79|47.61|47.8|47.62|47.78|47.6|4
1736960770000|2025-01-15 17:06:10|47.77|47.59|47.75|47.57|47.77|47.59|47.74|47.56|7
1736960780000|2025-01-15 17:06:20|47.76|47.58|47.77|47.59|47.77|47.59|47.76|47.58|2
1736960790000|2025-01-15 17:06:30|47.74|47.56|47.76|47.58|47.76|47.58|47.74|47.56|3
1736960800000|2025-01-15 17:06:40|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|2
1736960810000|2025-01-15 17:06:50|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|2
1736960820000|2025-01-15 17:07:00|47.77|47.59|47.77|47.59|47.78|47.6|47.77|47.59|3
1736960830000|2025-01-15 17:07:10|47.76|47.58|47.73|47.55|47.76|47.58|47.72|47.54|6
1736960840000|2025-01-15 17:07:20|47.72|47.54|47.72|47.54|47.73|47.55|47.71|47.53|5
1736960850000|2025-01-15 17:07:30|47.71|47.53|47.69|47.51|47.71|47.53|47.69|47.51|3
1736960860000|2025-01-15 17:07:40|47.7|47.52|47.69|47.51|47.7|47.52|47.68|47.5|4
1736960870000|2025-01-15 17:07:50|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|2
1736960880000|2025-01-15 17:08:00|47.7|47.52|47.67|47.49|47.71|47.53|47.67|47.49|7
1736960890000|2025-01-15 17:08:10|47.66|47.48|47.66|47.48|47.67|47.49|47.66|47.48|3
1736960900000|2025-01-15 17:08:20|47.67|47.49|47.65|47.47|47.67|47.49|47.64|47.46|9
1736960910000|2025-01-15 17:08:30|47.66|47.48|47.61|47.43|47.66|47.48|47.61|47.43|6
1736960930000|2025-01-15 17:08:50|47.63|47.45|47.66|47.48|47.68|47.5|47.61|47.43|10
1736960940000|2025-01-15 17:09:00|47.67|47.49|47.64|47.46|47.69|47.51|47.63|47.45|11
1736960950000|2025-01-15 17:09:10|47.63|47.45|47.65|47.47|47.65|47.47|47.62|47.44|6
1736960960000|2025-01-15 17:09:20|47.64|47.46|47.64|47.46|47.65|47.47|47.64|47.46|5
1736960970000|2025-01-15 17:09:30|47.63|47.45|47.61|47.43|47.63|47.45|47.6|47.42|3
1736960980000|2025-01-15 17:09:40|47.6|47.42|47.64|47.46|47.64|47.46|47.6|47.42|5
1736960990000|2025-01-15 17:09:50|47.65|47.47|47.69|47.51|47.69|47.51|47.65|47.47|4
1736961000000|2025-01-15 17:10:00|47.7|47.52|47.69|47.51|47.71|47.53|47.69|47.51|6
1736961010000|2025-01-15 17:10:10|47.7|47.52|47.69|47.51|47.72|47.54|47.69|47.51|8
1736961020000|2025-01-15 17:10:20|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|3
1736961030000|2025-01-15 17:10:30|47.67|47.49|47.62|47.44|47.67|47.49|47.62|47.44|6
1736961040000|2025-01-15 17:10:40|47.61|47.43|47.63|47.45|47.64|47.46|47.61|47.43|4
1736961050000|2025-01-15 17:10:50|47.62|47.44|47.58|47.4|47.62|47.44|47.58|47.4|4
1736961060000|2025-01-15 17:11:00|47.59|47.41|47.58|47.4|47.6|47.42|47.58|47.4|8
1736961070000|2025-01-15 17:11:10|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1736961080000|2025-01-15 17:11:20|47.62|47.44|47.61|47.43|47.62|47.44|47.61|47.43|2
1736961090000|2025-01-15 17:11:30|47.6|47.42|47.61|47.43|47.61|47.43|47.57|47.39|8
1736961100000|2025-01-15 17:11:40|47.6|47.42|47.61|47.43|47.61|47.43|47.59|47.41|4
1736961110000|2025-01-15 17:11:50|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1736961120000|2025-01-15 17:12:00|47.63|47.45|47.65|47.47|47.65|47.47|47.63|47.45|3
1736961130000|2025-01-15 17:12:10|47.68|47.5|47.7|47.52|47.7|47.52|47.68|47.5|3
1736961140000|2025-01-15 17:12:20|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1736961150000|2025-01-15 17:12:30|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1736961160000|2025-01-15 17:12:40|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|5
1736961170000|2025-01-15 17:12:50|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1736961180000|2025-01-15 17:13:00|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1736961190000|2025-01-15 17:13:10|47.73|47.55|47.73|47.55|47.73|47.55|47.72|47.54|3
1736961200000|2025-01-15 17:13:20|47.7|47.52|47.72|47.54|47.72|47.54|47.7|47.52|3
1736961210000|2025-01-15 17:13:30|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1736961220000|2025-01-15 17:13:40|47.7|47.52|47.67|47.49|47.7|47.52|47.66|47.48|4
1736961230000|2025-01-15 17:13:50|47.66|47.48|47.59|47.41|47.66|47.48|47.59|47.41|7
1736961240000|2025-01-15 17:14:00|47.56|47.38|47.57|47.39|47.57|47.39|47.55|47.37|4
1736961250000|2025-01-15 17:14:10|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1736961260000|2025-01-15 17:14:20|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1736961270000|2025-01-15 17:14:30|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1736961280000|2025-01-15 17:14:40|47.59|47.41|47.58|47.4|47.59|47.41|47.58|47.4|2
1736961290000|2025-01-15 17:14:50|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|3
1736961300000|2025-01-15 17:15:00|47.58|47.4|47.58|47.4|47.59|47.41|47.57|47.39|5
1736961310000|2025-01-15 17:15:10|47.57|47.39|47.51|47.33|47.57|47.39|47.44|47.26|7
1736961320000|2025-01-15 17:15:20|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1736961330000|2025-01-15 17:15:30|47.52|47.34|47.48|47.3|47.52|47.34|47.47|47.29|8
1736961340000|2025-01-15 17:15:40|47.47|47.29|47.46|47.28|47.48|47.3|47.46|47.28|10
1736961350000|2025-01-15 17:15:50|47.47|47.29|47.43|47.25|47.47|47.29|47.43|47.25|7
1736961360000|2025-01-15 17:16:00|47.44|47.26|47.44|47.26|47.44|47.26|47.43|47.25|3
1736961370000|2025-01-15 17:16:10|47.46|47.28|47.43|47.25|47.47|47.29|47.43|47.25|6
1736961380000|2025-01-15 17:16:20|47.44|47.26|47.45|47.27|47.45|47.27|47.44|47.26|2
1736961390000|2025-01-15 17:16:30|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|2
1736961410000|2025-01-15 17:16:50|47.49|47.31|47.5|47.32|47.51|47.33|47.49|47.31|3
1736961420000|2025-01-15 17:17:00|47.48|47.3|47.47|47.29|47.48|47.3|47.47|47.29|4
1736961430000|2025-01-15 17:17:10|47.45|47.27|47.43|47.25|47.46|47.28|47.43|47.25|5
1736961440000|2025-01-15 17:17:20|47.42|47.24|47.38|47.2|47.42|47.24|47.35|47.17|12
1736961450000|2025-01-15 17:17:30|47.4|47.22|47.42|47.24|47.42|47.24|47.4|47.22|3
1736961460000|2025-01-15 17:17:40|47.43|47.25|47.47|47.29|47.48|47.3|47.43|47.25|8
1736961470000|2025-01-15 17:17:50|47.48|47.3|47.49|47.31|47.5|47.32|47.47|47.29|8
1736961480000|2025-01-15 17:18:00|47.48|47.3|47.5|47.32|47.5|47.32|47.48|47.3|5
1736961490000|2025-01-15 17:18:10|47.51|47.33|47.5|47.32|47.51|47.33|47.49|47.31|4
1736961500000|2025-01-15 17:18:20|47.49|47.31|47.46|47.28|47.49|47.31|47.46|47.28|6
1736961510000|2025-01-15 17:18:30|47.47|47.29|47.48|47.3|47.49|47.31|47.47|47.29|4
1736961520000|2025-01-15 17:18:40|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736961540000|2025-01-15 17:19:00|47.5|47.32|47.5|47.32|47.5|47.32|47.49|47.31|3
1736961550000|2025-01-15 17:19:10|47.48|47.3|47.49|47.31|47.49|47.31|47.48|47.3|4
1736961560000|2025-01-15 17:19:20|47.48|47.3|47.5|47.32|47.5|47.32|47.48|47.3|5
1736961570000|2025-01-15 17:19:30|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1736961580000|2025-01-15 17:19:40|47.55|47.37|47.59|47.41|47.6|47.42|47.55|47.37|4
1736961600000|2025-01-15 17:20:00|47.58|47.4|47.57|47.39|47.58|47.4|47.56|47.38|4
1736961610000|2025-01-15 17:20:10|47.58|47.4|47.6|47.42|47.6|47.42|47.57|47.39|4
1736961620000|2025-01-15 17:20:20|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|4
1736961630000|2025-01-15 17:20:30|47.61|47.43|47.67|47.49|47.67|47.49|47.61|47.43|8
1736961640000|2025-01-15 17:20:40|47.66|47.48|47.66|47.48|47.67|47.49|47.65|47.47|6
1736961650000|2025-01-15 17:20:50|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|2
1736961660000|2025-01-15 17:21:00|47.66|47.48|47.66|47.48|47.67|47.49|47.66|47.48|3
1736961670000|2025-01-15 17:21:10|47.67|47.49|47.67|47.49|47.68|47.5|47.67|47.49|3
1736961680000|2025-01-15 17:21:20|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1736961690000|2025-01-15 17:21:30|47.67|47.49|47.68|47.5|47.68|47.5|47.66|47.48|4
1736961700000|2025-01-15 17:21:40|47.69|47.51|47.57|47.39|47.69|47.51|47.54|47.36|15
1736961710000|2025-01-15 17:21:50|47.56|47.38|47.49|47.31|47.56|47.38|47.49|47.31|7
1736961720000|2025-01-15 17:22:00|47.48|47.3|47.44|47.26|47.48|47.3|47.44|47.26|7
1736961730000|2025-01-15 17:22:10|47.45|47.27|47.46|47.28|47.47|47.29|47.44|47.26|5
1736961740000|2025-01-15 17:22:20|47.45|47.27|47.44|47.26|47.46|47.28|47.43|47.25|10
1736961750000|2025-01-15 17:22:30|47.43|47.25|47.41|47.23|47.43|47.25|47.41|47.23|3
1736961760000|2025-01-15 17:22:40|47.42|47.24|47.42|47.24|47.42|47.24|47.41|47.23|3
1736961770000|2025-01-15 17:22:50|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|6
1736961780000|2025-01-15 17:23:00|47.43|47.25|47.4|47.22|47.43|47.25|47.4|47.22|3
1736961790000|2025-01-15 17:23:10|47.39|47.21|47.39|47.21|47.4|47.22|47.39|47.21|3
1736961800000|2025-01-15 17:23:20|47.41|47.23|47.42|47.24|47.43|47.25|47.41|47.23|4
1736961810000|2025-01-15 17:23:30|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|4
1736961820000|2025-01-15 17:23:40|47.39|47.21|47.36|47.18|47.39|47.21|47.36|47.18|3
1736961830000|2025-01-15 17:23:50|47.37|47.19|47.34|47.16|47.37|47.19|47.34|47.16|4
1736961840000|2025-01-15 17:24:00|47.35|47.17|47.34|47.16|47.35|47.17|47.34|47.16|6
1736961850000|2025-01-15 17:24:10|47.33|47.15|47.33|47.15|47.34|47.16|47.33|47.15|3
1736961860000|2025-01-15 17:24:20|47.34|47.16|47.33|47.15|47.34|47.16|47.33|47.15|4
1736961870000|2025-01-15 17:24:30|47.34|47.16|47.34|47.16|47.34|47.16|47.34|47.16|1
1736961880000|2025-01-15 17:24:40|47.36|47.18|47.38|47.2|47.38|47.2|47.36|47.18|3
1736961890000|2025-01-15 17:24:50|47.37|47.19|47.37|47.19|47.38|47.2|47.37|47.19|5
1736961900000|2025-01-15 17:25:00|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736961920000|2025-01-15 17:25:20|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736961930000|2025-01-15 17:25:30|47.38|47.2|47.37|47.19|47.38|47.2|47.36|47.18|4
1736961940000|2025-01-15 17:25:40|47.36|47.18|47.34|47.16|47.36|47.18|47.34|47.16|3
1736961950000|2025-01-15 17:25:50|47.33|47.15|47.32|47.14|47.33|47.15|47.32|47.14|2
1736961960000|2025-01-15 17:26:00|47.3|47.12|47.31|47.13|47.32|47.14|47.3|47.12|4
1736961970000|2025-01-15 17:26:10|47.32|47.14|47.31|47.13|47.32|47.14|47.31|47.13|2
1736961980000|2025-01-15 17:26:20|47.32|47.14|47.37|47.19|47.38|47.2|47.32|47.14|4
1736961990000|2025-01-15 17:26:30|47.38|47.2|47.39|47.21|47.4|47.22|47.37|47.19|8
1736962000000|2025-01-15 17:26:40|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736962010000|2025-01-15 17:26:50|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1736962020000|2025-01-15 17:27:00|47.37|47.19|47.36|47.18|47.38|47.2|47.35|47.17|6
1736962030000|2025-01-15 17:27:10|47.35|47.17|47.29|47.11|47.35|47.17|47.29|47.11|4
1736962040000|2025-01-15 17:27:20|47.28|47.1|47.28|47.1|47.29|47.11|47.28|47.1|5
1736962050000|2025-01-15 17:27:30|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1736962060000|2025-01-15 17:27:40|47.3|47.12|47.28|47.1|47.3|47.12|47.28|47.1|5
1736962070000|2025-01-15 17:27:50|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1736962080000|2025-01-15 17:28:00|47.3|47.12|47.31|47.13|47.31|47.13|47.28|47.1|8
1736962100000|2025-01-15 17:28:20|47.3|47.12|47.31|47.13|47.31|47.13|47.3|47.12|2
1736962110000|2025-01-15 17:28:30|47.3|47.12|47.3|47.12|47.3|47.12|47.3|47.12|1
1736962120000|2025-01-15 17:28:40|47.31|47.13|47.31|47.13|47.31|47.13|47.3|47.12|3
1736962130000|2025-01-15 17:28:50|47.3|47.12|47.28|47.1|47.3|47.12|47.28|47.1|3
1736962140000|2025-01-15 17:29:00|47.27|47.09|47.25|47.07|47.27|47.09|47.25|47.07|3
1736962150000|2025-01-15 17:29:10|47.26|47.08|47.25|47.07|47.26|47.08|47.25|47.07|2
1736962170000|2025-01-15 17:29:30|47.24|47.06|47.23|47.05|47.25|47.07|47.23|47.05|4
1736962180000|2025-01-15 17:29:40|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1736962190000|2025-01-15 17:29:50|47.21|47.03|47.21|47.03|47.21|47.03|47.21|47.03|1
1736962200000|2025-01-15 17:30:00|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|4
1736962210000|2025-01-15 17:30:10|47.2|47.02|47.13|46.95|47.2|47.02|47.13|46.95|5
1736962220000|2025-01-15 17:30:20|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1736962230000|2025-01-15 17:30:30|47.16|46.98|47.17|46.99|47.18|47|47.16|46.98|4
1736962240000|2025-01-15 17:30:40|47.18|47|47.18|47|47.19|47.01|47.18|47|3
1736962250000|2025-01-15 17:30:50|47.17|46.99|47.14|46.96|47.17|46.99|47.14|46.96|4
1736962260000|2025-01-15 17:31:00|47.13|46.95|47.17|46.99|47.18|47|47.13|46.95|4
1736962270000|2025-01-15 17:31:10|47.18|47|47.19|47.01|47.22|47.04|47.18|47|9
1736962280000|2025-01-15 17:31:20|47.18|47|47.17|46.99|47.19|47.01|47.17|46.99|6
1736962290000|2025-01-15 17:31:30|47.18|47|47.19|47.01|47.19|47.01|47.18|47|8
1736962300000|2025-01-15 17:31:40|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|2
1736962310000|2025-01-15 17:31:50|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1736962320000|2025-01-15 17:32:00|47.23|47.05|47.39|47.21|47.39|47.21|47.23|47.05|13
1736962330000|2025-01-15 17:32:10|47.4|47.22|47.38|47.2|47.4|47.22|47.38|47.2|11
1736962340000|2025-01-15 17:32:20|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736962350000|2025-01-15 17:32:30|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736962360000|2025-01-15 17:32:40|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|4
1736962370000|2025-01-15 17:32:50|47.37|47.19|47.37|47.19|47.37|47.19|47.36|47.18|3
1736962380000|2025-01-15 17:33:00|47.36|47.18|47.34|47.16|47.36|47.18|47.33|47.15|7
1736962390000|2025-01-15 17:33:10|47.35|47.17|47.39|47.21|47.39|47.21|47.34|47.16|5
1736962400000|2025-01-15 17:33:20|47.4|47.22|47.41|47.23|47.42|47.24|47.4|47.22|4
1736962410000|2025-01-15 17:33:30|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1736962420000|2025-01-15 17:33:40|47.39|47.21|47.39|47.21|47.39|47.21|47.38|47.2|3
1736962430000|2025-01-15 17:33:50|47.4|47.22|47.4|47.22|47.4|47.22|47.39|47.21|3
1736962440000|2025-01-15 17:34:00|47.41|47.23|47.34|47.16|47.41|47.23|47.33|47.15|10
1736962450000|2025-01-15 17:34:10|47.35|47.17|47.36|47.18|47.36|47.18|47.34|47.16|4
1736962460000|2025-01-15 17:34:20|47.37|47.19|47.4|47.22|47.4|47.22|47.37|47.19|4
1736962470000|2025-01-15 17:34:30|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736962480000|2025-01-15 17:34:40|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736962500000|2025-01-15 17:35:00|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|2
1736962510000|2025-01-15 17:35:10|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|2
1736962520000|2025-01-15 17:35:20|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|4
1736962530000|2025-01-15 17:35:30|47.41|47.23|47.44|47.26|47.44|47.26|47.41|47.23|4
1736962550000|2025-01-15 17:35:50|47.43|47.25|47.39|47.21|47.43|47.25|47.39|47.21|5
1736962560000|2025-01-15 17:36:00|47.4|47.22|47.39|47.21|47.41|47.23|47.39|47.21|4
1736962570000|2025-01-15 17:36:10|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|2
1736962580000|2025-01-15 17:36:20|47.4|47.22|47.41|47.23|47.43|47.25|47.4|47.22|6
1736962590000|2025-01-15 17:36:30|47.4|47.22|47.39|47.21|47.4|47.22|47.39|47.21|2
1736962600000|2025-01-15 17:36:40|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1736962610000|2025-01-15 17:36:50|47.38|47.2|47.38|47.2|47.39|47.21|47.38|47.2|3
1736962620000|2025-01-15 17:37:00|47.39|47.21|47.42|47.24|47.43|47.25|47.39|47.21|6
1736962630000|2025-01-15 17:37:10|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1736962640000|2025-01-15 17:37:20|47.41|47.23|47.39|47.21|47.41|47.23|47.39|47.21|3
1736962650000|2025-01-15 17:37:30|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736962660000|2025-01-15 17:37:40|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|2
1736962670000|2025-01-15 17:37:50|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736962680000|2025-01-15 17:38:00|47.34|47.16|47.3|47.12|47.34|47.16|47.29|47.11|7
1736962700000|2025-01-15 17:38:20|47.29|47.11|47.3|47.12|47.3|47.12|47.29|47.11|2
1736962720000|2025-01-15 17:38:40|47.29|47.11|47.31|47.13|47.31|47.13|47.29|47.11|3
1736962730000|2025-01-15 17:38:50|47.32|47.14|47.31|47.13|47.32|47.14|47.31|47.13|2
1736962740000|2025-01-15 17:39:00|47.29|47.11|47.25|47.07|47.29|47.11|47.25|47.07|5
1736962750000|2025-01-15 17:39:10|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1736962760000|2025-01-15 17:39:20|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1736962770000|2025-01-15 17:39:30|47.24|47.06|47.25|47.07|47.26|47.08|47.24|47.06|4
1736962780000|2025-01-15 17:39:40|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1736962790000|2025-01-15 17:39:50|47.27|47.09|47.26|47.08|47.27|47.09|47.26|47.08|2
1736962810000|2025-01-15 17:40:10|47.27|47.09|47.26|47.08|47.27|47.09|47.26|47.08|2
1736962830000|2025-01-15 17:40:30|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736962840000|2025-01-15 17:40:40|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1736962850000|2025-01-15 17:40:50|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736962870000|2025-01-15 17:41:10|47.28|47.1|47.27|47.09|47.28|47.1|47.27|47.09|2
1736962880000|2025-01-15 17:41:20|47.26|47.08|47.27|47.09|47.27|47.09|47.26|47.08|2
1736962890000|2025-01-15 17:41:30|47.28|47.1|47.29|47.11|47.29|47.11|47.28|47.1|2
1736962900000|2025-01-15 17:41:40|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736962910000|2025-01-15 17:41:50|47.26|47.08|47.25|47.07|47.26|47.08|47.24|47.06|4
1736962920000|2025-01-15 17:42:00|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|2
1736962930000|2025-01-15 17:42:10|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1736962940000|2025-01-15 17:42:20|47.23|47.05|47.24|47.06|47.24|47.06|47.23|47.05|4
1736962950000|2025-01-15 17:42:30|47.25|47.07|47.24|47.06|47.26|47.08|47.24|47.06|6
1736962960000|2025-01-15 17:42:40|47.25|47.07|47.25|47.07|47.26|47.08|47.24|47.06|5
1736962970000|2025-01-15 17:42:50|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1736962980000|2025-01-15 17:43:00|47.25|47.07|47.25|47.07|47.26|47.08|47.25|47.07|3
1736962990000|2025-01-15 17:43:10|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1736963000000|2025-01-15 17:43:20|47.25|47.07|47.25|47.07|47.25|47.07|47.24|47.06|3
1736963010000|2025-01-15 17:43:30|47.23|47.05|47.24|47.06|47.24|47.06|47.23|47.05|2
1736963020000|2025-01-15 17:43:40|47.23|47.05|47.21|47.03|47.23|47.05|47.2|47.02|4
1736963030000|2025-01-15 17:43:50|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1736963050000|2025-01-15 17:44:10|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|2
1736963060000|2025-01-15 17:44:20|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|2
1736963070000|2025-01-15 17:44:30|47.21|47.03|47.21|47.03|47.21|47.03|47.2|47.02|5
1736963090000|2025-01-15 17:44:50|47.22|47.04|47.25|47.07|47.25|47.07|47.22|47.04|3
1736963100000|2025-01-15 17:45:00|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1736963110000|2025-01-15 17:45:10|47.25|47.07|47.24|47.06|47.25|47.07|47.24|47.06|2
1736963120000|2025-01-15 17:45:20|47.25|47.07|47.25|47.07|47.26|47.08|47.24|47.06|5
1736963130000|2025-01-15 17:45:30|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1736963140000|2025-01-15 17:45:40|47.27|47.09|47.28|47.1|47.28|47.1|47.27|47.09|2
1736963150000|2025-01-15 17:45:50|47.27|47.09|47.22|47.04|47.27|47.09|47.22|47.04|6
1736963160000|2025-01-15 17:46:00|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|2
1736963170000|2025-01-15 17:46:10|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1736963190000|2025-01-15 17:46:30|47.18|47|47.14|46.96|47.18|47|47.14|46.96|3
1736963200000|2025-01-15 17:46:40|47.13|46.95|47.13|46.95|47.14|46.96|47.13|46.95|3
1736963210000|2025-01-15 17:46:50|47.12|46.94|47.11|46.93|47.12|46.94|47.11|46.93|2
1736963220000|2025-01-15 17:47:00|47.12|46.94|47.12|46.94|47.13|46.95|47.12|46.94|3
1736963280000|2025-01-15 17:48:00|47.11|46.93|47.09|46.91|47.11|46.93|47.07|46.89|4
1736963290000|2025-01-15 17:48:10|47.08|46.9|47.07|46.89|47.08|46.9|47.07|46.89|2
1736963300000|2025-01-15 17:48:20|47.08|46.9|47.08|46.9|47.09|46.91|47.08|46.9|5
1736963310000|2025-01-15 17:48:30|47.09|46.91|47.07|46.89|47.09|46.91|47.06|46.88|7
1736963320000|2025-01-15 17:48:40|47.06|46.88|47.07|46.89|47.07|46.89|47.06|46.88|4
1736963330000|2025-01-15 17:48:50|47.08|46.9|47.08|46.9|47.09|46.91|47.07|46.89|5
1736963340000|2025-01-15 17:49:00|47.09|46.91|47.07|46.89|47.09|46.91|47.07|46.89|3
1736963350000|2025-01-15 17:49:10|47.08|46.9|47.09|46.91|47.09|46.91|47.07|46.89|4
1736963360000|2025-01-15 17:49:20|47.08|46.9|47.08|46.9|47.09|46.91|47.08|46.9|7
1736963370000|2025-01-15 17:49:30|47.09|46.91|47.09|46.91|47.09|46.91|47.09|46.91|1
1736963380000|2025-01-15 17:49:40|47.11|46.93|47.11|46.93|47.11|46.93|47.11|46.93|1
1736963400000|2025-01-15 17:50:00|47.1|46.92|47.1|46.92|47.1|46.92|47.1|46.92|1
1736963410000|2025-01-15 17:50:10|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|2
1736963430000|2025-01-15 17:50:30|47.09|46.91|47.07|46.89|47.09|46.91|47.06|46.88|5
1736963440000|2025-01-15 17:50:40|47.08|46.9|47.05|46.87|47.08|46.9|47.05|46.87|4
1736963480000|2025-01-15 17:51:20|47.06|46.88|47.05|46.87|47.06|46.88|47.05|46.87|2
1736963490000|2025-01-15 17:51:30|47.07|46.89|47.07|46.89|47.07|46.89|47.06|46.88|3
1736963500000|2025-01-15 17:51:40|47.06|46.88|47.06|46.88|47.06|46.88|47.05|46.87|3
1736963510000|2025-01-15 17:51:50|47.05|46.87|47.05|46.87|47.05|46.87|47.05|46.87|1
1736963530000|2025-01-15 17:52:10|47.06|46.88|47.06|46.88|47.07|46.89|47.05|46.87|5
1736963550000|2025-01-15 17:52:30|47.07|46.89|47.08|46.9|47.08|46.9|47.07|46.89|2
1736963560000|2025-01-15 17:52:40|47.09|46.91|47.1|46.92|47.11|46.93|47.09|46.91|4
1736963570000|2025-01-15 17:52:50|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|2
1736963580000|2025-01-15 17:53:00|47.11|46.93|47.11|46.93|47.11|46.93|47.11|46.93|1
1736963590000|2025-01-15 17:53:10|47.1|46.92|47.11|46.93|47.11|46.93|47.1|46.92|2
1736963610000|2025-01-15 17:53:30|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|2
1736963630000|2025-01-15 17:53:50|47.15|46.97|47.17|46.99|47.17|46.99|47.15|46.97|2
1736963640000|2025-01-15 17:54:00|47.16|46.98|47.16|46.98|47.17|46.99|47.15|46.97|7
1736963650000|2025-01-15 17:54:10|47.15|46.97|47.14|46.96|47.16|46.98|47.14|46.96|4
1736963660000|2025-01-15 17:54:20|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|4
1736963670000|2025-01-15 17:54:30|47.11|46.93|47.09|46.91|47.11|46.93|47.09|46.91|3
1736963680000|2025-01-15 17:54:40|47.1|46.92|47.09|46.91|47.1|46.92|47.09|46.91|2
1736963690000|2025-01-15 17:54:50|47.11|46.93|47.12|46.94|47.12|46.94|47.11|46.93|2
1736963700000|2025-01-15 17:55:00|47.15|46.97|47.2|47.02|47.2|47.02|47.15|46.97|4
1736963710000|2025-01-15 17:55:10|47.19|47.01|47.18|47|47.2|47.02|47.17|46.99|6
1736963720000|2025-01-15 17:55:20|47.17|46.99|47.16|46.98|47.18|47|47.16|46.98|4
1736963730000|2025-01-15 17:55:30|47.17|46.99|47.17|46.99|47.17|46.99|47.16|46.98|5
1736963740000|2025-01-15 17:55:40|47.18|47|47.17|46.99|47.18|47|47.17|46.99|2
1736963750000|2025-01-15 17:55:50|47.18|47|47.18|47|47.18|47|47.18|47|1
1736963760000|2025-01-15 17:56:00|47.17|46.99|47.15|46.97|47.18|47|47.15|46.97|4
1736963770000|2025-01-15 17:56:10|47.16|46.98|47.16|46.98|47.16|46.98|47.16|46.98|1
1736963780000|2025-01-15 17:56:20|47.17|46.99|47.17|46.99|47.17|46.99|47.17|46.99|1
1736963790000|2025-01-15 17:56:30|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|4
1736963800000|2025-01-15 17:56:40|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1736963810000|2025-01-15 17:56:50|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1736963820000|2025-01-15 17:57:00|47.15|46.97|47.14|46.96|47.15|46.97|47.13|46.95|6
1736963830000|2025-01-15 17:57:10|47.15|46.97|47.15|46.97|47.15|46.97|47.15|46.97|1
1736963880000|2025-01-15 17:58:00|47.17|46.99|47.18|47|47.18|47|47.17|46.99|4
1736963900000|2025-01-15 17:58:20|47.2|47.02|47.15|46.97|47.2|47.02|47.15|46.97|5
1736963910000|2025-01-15 17:58:30|47.14|46.96|47.15|46.97|47.16|46.98|47.14|46.96|3
1736963920000|2025-01-15 17:58:40|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1736963940000|2025-01-15 17:59:00|47.14|46.96|47.16|46.98|47.16|46.98|47.14|46.96|3
1736963990000|2025-01-15 17:59:50|47.17|46.99|47.19|47.01|47.19|47.01|47.17|46.99|2
1736964000000|2025-01-15 18:00:00|47.18|47|47.18|47|47.18|47|47.16|46.98|5
1736964010000|2025-01-15 18:00:10|47.17|46.99|47.17|46.99|47.18|47|47.17|46.99|3
1736964020000|2025-01-15 18:00:20|47.19|47.01|47.18|47|47.19|47.01|47.18|47|2
1736964030000|2025-01-15 18:00:30|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1736964040000|2025-01-15 18:00:40|47.18|47|47.19|47.01|47.19|47.01|47.17|46.99|4
1736964060000|2025-01-15 18:01:00|47.2|47.02|47.23|47.05|47.23|47.05|47.2|47.02|8
1736964070000|2025-01-15 18:01:10|47.22|47.04|47.22|47.04|47.23|47.05|47.22|47.04|5
1736964080000|2025-01-15 18:01:20|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|6
1736964090000|2025-01-15 18:01:30|47.21|47.03|47.23|47.05|47.23|47.05|47.21|47.03|7
1736964100000|2025-01-15 18:01:40|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|2
1736964120000|2025-01-15 18:02:00|47.24|47.06|47.24|47.06|47.24|47.06|47.23|47.05|5
1736964130000|2025-01-15 18:02:10|47.25|47.07|47.25|47.07|47.25|47.07|47.25|47.07|1
1736964150000|2025-01-15 18:02:30|47.29|47.11|47.34|47.16|47.34|47.16|47.29|47.11|6
1736964160000|2025-01-15 18:02:40|47.33|47.15|47.35|47.17|47.35|47.17|47.33|47.15|5
1736964180000|2025-01-15 18:03:00|47.36|47.18|47.36|47.18|47.37|47.19|47.36|47.18|5
1736964190000|2025-01-15 18:03:10|47.35|47.17|47.34|47.16|47.35|47.17|47.34|47.16|2
1736964210000|2025-01-15 18:03:30|47.33|47.15|47.32|47.14|47.33|47.15|47.31|47.13|3
1736964220000|2025-01-15 18:03:40|47.31|47.13|47.32|47.14|47.32|47.14|47.31|47.13|2
1736964230000|2025-01-15 18:03:50|47.31|47.13|47.29|47.11|47.31|47.13|47.28|47.1|4
1736964240000|2025-01-15 18:04:00|47.3|47.12|47.3|47.12|47.3|47.12|47.3|47.12|1
1736964280000|2025-01-15 18:04:40|47.31|47.13|47.34|47.16|47.34|47.16|47.31|47.13|3
1736964300000|2025-01-15 18:05:00|47.35|47.17|47.4|47.22|47.4|47.22|47.35|47.17|5
1736964330000|2025-01-15 18:05:30|47.42|47.24|47.43|47.25|47.43|47.25|47.42|47.24|2
1736964340000|2025-01-15 18:05:40|47.45|47.27|47.46|47.28|47.47|47.29|47.45|47.27|4
1736964350000|2025-01-15 18:05:50|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1736964360000|2025-01-15 18:06:00|47.44|47.26|47.44|47.26|47.45|47.27|47.44|47.26|3
1736964370000|2025-01-15 18:06:10|47.43|47.25|47.39|47.21|47.43|47.25|47.39|47.21|6
1736964380000|2025-01-15 18:06:20|47.38|47.2|47.39|47.21|47.4|47.22|47.37|47.19|4
1736964400000|2025-01-15 18:06:40|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|4
1736964410000|2025-01-15 18:06:50|47.38|47.2|47.36|47.18|47.38|47.2|47.36|47.18|3
1736964420000|2025-01-15 18:07:00|47.37|47.19|47.39|47.21|47.39|47.21|47.37|47.19|3
1736964430000|2025-01-15 18:07:10|47.38|47.2|47.38|47.2|47.38|47.2|47.37|47.19|5
1736964440000|2025-01-15 18:07:20|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736964450000|2025-01-15 18:07:30|47.42|47.24|47.43|47.25|47.44|47.26|47.42|47.24|7
1736964460000|2025-01-15 18:07:40|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736964470000|2025-01-15 18:07:50|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|4
1736964480000|2025-01-15 18:08:00|47.43|47.25|47.44|47.26|47.45|47.27|47.43|47.25|6
1736964490000|2025-01-15 18:08:10|47.45|47.27|47.42|47.24|47.45|47.27|47.42|47.24|3
1736964500000|2025-01-15 18:08:20|47.43|47.25|47.44|47.26|47.44|47.26|47.42|47.24|4
1736964510000|2025-01-15 18:08:30|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736964520000|2025-01-15 18:08:40|47.41|47.23|47.38|47.2|47.41|47.23|47.38|47.2|2
1736964530000|2025-01-15 18:08:50|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1736964540000|2025-01-15 18:09:00|47.4|47.22|47.42|47.24|47.42|47.24|47.4|47.22|3
1736964550000|2025-01-15 18:09:10|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736964560000|2025-01-15 18:09:20|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1736964580000|2025-01-15 18:09:40|47.41|47.23|47.4|47.22|47.41|47.23|47.39|47.21|4
1736964590000|2025-01-15 18:09:50|47.41|47.23|47.43|47.25|47.43|47.25|47.41|47.23|3
1736964610000|2025-01-15 18:10:10|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1736964620000|2025-01-15 18:10:20|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1736964630000|2025-01-15 18:10:30|47.41|47.23|47.41|47.23|47.41|47.23|47.4|47.22|3
1736964640000|2025-01-15 18:10:40|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|2
1736964650000|2025-01-15 18:10:50|47.43|47.25|47.45|47.27|47.45|47.27|47.43|47.25|3
1736964660000|2025-01-15 18:11:00|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1736964670000|2025-01-15 18:11:10|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736964690000|2025-01-15 18:11:30|47.41|47.23|47.39|47.21|47.41|47.23|47.39|47.21|3
1736964700000|2025-01-15 18:11:40|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1736964710000|2025-01-15 18:11:50|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|2
1736964720000|2025-01-15 18:12:00|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|2
1736964740000|2025-01-15 18:12:20|47.39|47.21|47.37|47.19|47.39|47.21|47.37|47.19|3
1736964750000|2025-01-15 18:12:30|47.38|47.2|47.38|47.2|47.38|47.2|47.37|47.19|3
1736964760000|2025-01-15 18:12:40|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|2
1736964770000|2025-01-15 18:12:50|47.37|47.19|47.37|47.19|47.38|47.2|47.37|47.19|5
1736964780000|2025-01-15 18:13:00|47.36|47.18|47.34|47.16|47.37|47.19|47.34|47.16|5
1736964790000|2025-01-15 18:13:10|47.35|47.17|47.33|47.15|47.35|47.17|47.33|47.15|3
1736964800000|2025-01-15 18:13:20|47.32|47.14|47.31|47.13|47.32|47.14|47.31|47.13|2
1736964810000|2025-01-15 18:13:30|47.3|47.12|47.29|47.11|47.3|47.12|47.29|47.11|2
1736964820000|2025-01-15 18:13:40|47.28|47.1|47.28|47.1|47.29|47.11|47.28|47.1|3
1736964830000|2025-01-15 18:13:50|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1736964840000|2025-01-15 18:14:00|47.28|47.1|47.29|47.11|47.29|47.11|47.28|47.1|6
1736964870000|2025-01-15 18:14:30|47.31|47.13|47.33|47.15|47.33|47.15|47.31|47.13|2
1736964880000|2025-01-15 18:14:40|47.34|47.16|47.34|47.16|47.34|47.16|47.34|47.16|1
1736964890000|2025-01-15 18:14:50|47.33|47.15|47.34|47.16|47.34|47.16|47.33|47.15|2
1736964910000|2025-01-15 18:15:10|47.37|47.19|47.41|47.23|47.41|47.23|47.37|47.19|8
1736964920000|2025-01-15 18:15:20|47.42|47.24|47.43|47.25|47.43|47.25|47.42|47.24|4
1736964930000|2025-01-15 18:15:30|47.44|47.26|47.45|47.27|47.45|47.27|47.44|47.26|2
1736964940000|2025-01-15 18:15:40|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|2
1736964960000|2025-01-15 18:16:00|47.48|47.3|47.52|47.34|47.52|47.34|47.48|47.3|4
1736964970000|2025-01-15 18:16:10|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|3
1736964980000|2025-01-15 18:16:20|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|4
1736964990000|2025-01-15 18:16:30|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1736965010000|2025-01-15 18:16:50|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736965020000|2025-01-15 18:17:00|47.52|47.34|47.55|47.37|47.56|47.38|47.52|47.34|7
1736965030000|2025-01-15 18:17:10|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|3
1736965040000|2025-01-15 18:17:20|47.51|47.33|47.53|47.35|47.53|47.35|47.51|47.33|5
1736965050000|2025-01-15 18:17:30|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1736965060000|2025-01-15 18:17:40|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|2
1736965070000|2025-01-15 18:17:50|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1736965080000|2025-01-15 18:18:00|47.52|47.34|47.54|47.36|47.54|47.36|47.52|47.34|3
1736965090000|2025-01-15 18:18:10|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1736965100000|2025-01-15 18:18:20|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736965130000|2025-01-15 18:18:50|47.52|47.34|47.54|47.36|47.54|47.36|47.51|47.33|4
1736965140000|2025-01-15 18:19:00|47.55|47.37|47.51|47.33|47.56|47.38|47.51|47.33|8
1736965180000|2025-01-15 18:19:40|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1736965210000|2025-01-15 18:20:10|47.49|47.31|47.47|47.29|47.49|47.31|47.46|47.28|4
1736965220000|2025-01-15 18:20:20|47.46|47.28|47.45|47.27|47.46|47.28|47.45|47.27|2
1736965230000|2025-01-15 18:20:30|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1736965240000|2025-01-15 18:20:40|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736965250000|2025-01-15 18:20:50|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736965260000|2025-01-15 18:21:00|47.42|47.24|47.43|47.25|47.43|47.25|47.42|47.24|2
1736965270000|2025-01-15 18:21:10|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736965290000|2025-01-15 18:21:30|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1736965300000|2025-01-15 18:21:40|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736965310000|2025-01-15 18:21:50|47.46|47.28|47.5|47.32|47.51|47.33|47.46|47.28|7
1736965320000|2025-01-15 18:22:00|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1736965330000|2025-01-15 18:22:10|47.49|47.31|47.51|47.33|47.52|47.34|47.49|47.31|5
1736965340000|2025-01-15 18:22:20|47.53|47.35|47.55|47.37|47.55|47.37|47.53|47.35|3
1736965350000|2025-01-15 18:22:30|47.56|47.38|47.58|47.4|47.58|47.4|47.56|47.38|3
1736965360000|2025-01-15 18:22:40|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1736965370000|2025-01-15 18:22:50|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1736965380000|2025-01-15 18:23:00|47.54|47.36|47.44|47.26|47.54|47.36|47.44|47.26|15
1736965390000|2025-01-15 18:23:10|47.43|47.25|47.47|47.29|47.47|47.29|47.43|47.25|5
1736965400000|2025-01-15 18:23:20|47.46|47.28|47.51|47.33|47.51|47.33|47.46|47.28|5
1736965410000|2025-01-15 18:23:30|47.52|47.34|47.53|47.35|47.54|47.36|47.52|47.34|6
1736965420000|2025-01-15 18:23:40|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1736965430000|2025-01-15 18:23:50|47.52|47.34|47.48|47.3|47.52|47.34|47.48|47.3|3
1736965440000|2025-01-15 18:24:00|47.49|47.31|47.51|47.33|47.51|47.33|47.49|47.31|2
1736965450000|2025-01-15 18:24:10|47.5|47.32|47.5|47.32|47.51|47.33|47.5|47.32|5
1736965460000|2025-01-15 18:24:20|47.51|47.33|47.48|47.3|47.51|47.33|47.48|47.3|5
1736965470000|2025-01-15 18:24:30|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736965480000|2025-01-15 18:24:40|47.49|47.31|47.43|47.25|47.49|47.31|47.43|47.25|8
1736965490000|2025-01-15 18:24:50|47.42|47.24|47.43|47.25|47.43|47.25|47.42|47.24|4
1736965500000|2025-01-15 18:25:00|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736965520000|2025-01-15 18:25:20|47.41|47.23|47.43|47.25|47.43|47.25|47.41|47.23|5
1736965530000|2025-01-15 18:25:30|47.44|47.26|47.45|47.27|47.45|47.27|47.44|47.26|2
1736965540000|2025-01-15 18:25:40|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736965550000|2025-01-15 18:25:50|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1736965560000|2025-01-15 18:26:00|47.47|47.29|47.49|47.31|47.49|47.31|47.47|47.29|3
1736965580000|2025-01-15 18:26:20|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1736965590000|2025-01-15 18:26:30|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736965600000|2025-01-15 18:26:40|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1736965660000|2025-01-15 18:27:40|47.52|47.34|47.54|47.36|47.55|47.37|47.52|47.34|5
1736965670000|2025-01-15 18:27:50|47.53|47.35|47.53|47.35|47.54|47.36|47.53|47.35|5
1736965680000|2025-01-15 18:28:00|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1736965690000|2025-01-15 18:28:10|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1736965700000|2025-01-15 18:28:20|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1736965710000|2025-01-15 18:28:30|47.52|47.34|47.52|47.34|47.52|47.34|47.51|47.33|3
1736965720000|2025-01-15 18:28:40|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1736965730000|2025-01-15 18:28:50|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1736965740000|2025-01-15 18:29:00|47.53|47.35|47.57|47.39|47.57|47.39|47.53|47.35|5
1736965760000|2025-01-15 18:29:20|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1736965780000|2025-01-15 18:29:40|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1736965800000|2025-01-15 18:30:00|47.56|47.38|47.57|47.39|47.57|47.39|47.54|47.36|3
1736965810000|2025-01-15 18:30:10|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1736965820000|2025-01-15 18:30:20|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1736965870000|2025-01-15 18:31:10|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1736965880000|2025-01-15 18:31:20|47.55|47.37|47.54|47.36|47.56|47.38|47.54|47.36|4
1736965890000|2025-01-15 18:31:30|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1736965900000|2025-01-15 18:31:40|47.55|47.37|47.53|47.35|47.55|47.37|47.53|47.35|3
1736965920000|2025-01-15 18:32:00|47.54|47.36|47.54|47.36|47.54|47.36|47.53|47.35|3
1736965930000|2025-01-15 18:32:10|47.53|47.35|47.57|47.39|47.57|47.39|47.53|47.35|4
1736965950000|2025-01-15 18:32:30|47.55|47.37|47.56|47.38|47.57|47.39|47.55|47.37|5
1736965960000|2025-01-15 18:32:40|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1736965970000|2025-01-15 18:32:50|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1736965980000|2025-01-15 18:33:00|47.57|47.39|47.55|47.37|47.57|47.39|47.55|47.37|4
1736965990000|2025-01-15 18:33:10|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1736966000000|2025-01-15 18:33:20|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1736966010000|2025-01-15 18:33:30|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1736966020000|2025-01-15 18:33:40|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|5
1736966030000|2025-01-15 18:33:50|47.51|47.33|47.53|47.35|47.53|47.35|47.51|47.33|3
1736966040000|2025-01-15 18:34:00|47.51|47.33|47.51|47.33|47.52|47.34|47.51|47.33|3
1736966050000|2025-01-15 18:34:10|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1736966060000|2025-01-15 18:34:20|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|4
1736966070000|2025-01-15 18:34:30|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736966080000|2025-01-15 18:34:40|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|2
1736966090000|2025-01-15 18:34:50|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1736966100000|2025-01-15 18:35:00|47.54|47.36|47.51|47.33|47.54|47.36|47.51|47.33|4
1736966110000|2025-01-15 18:35:10|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736966120000|2025-01-15 18:35:20|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1736966150000|2025-01-15 18:35:50|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736966170000|2025-01-15 18:36:10|47.48|47.3|47.49|47.31|47.49|47.31|47.48|47.3|2
1736966180000|2025-01-15 18:36:20|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|6
1736966200000|2025-01-15 18:36:40|47.48|47.3|47.43|47.25|47.48|47.3|47.43|47.25|3
1736966220000|2025-01-15 18:37:00|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736966230000|2025-01-15 18:37:10|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736966240000|2025-01-15 18:37:20|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736966260000|2025-01-15 18:37:40|47.43|47.25|47.43|47.25|47.43|47.25|47.42|47.24|3
1736966270000|2025-01-15 18:37:50|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1736966280000|2025-01-15 18:38:00|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1736966290000|2025-01-15 18:38:10|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1736966300000|2025-01-15 18:38:20|47.44|47.26|47.43|47.25|47.45|47.27|47.42|47.24|4
1736966310000|2025-01-15 18:38:30|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736966330000|2025-01-15 18:38:50|47.45|47.27|47.43|47.25|47.45|47.27|47.43|47.25|3
1736966340000|2025-01-15 18:39:00|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736966370000|2025-01-15 18:39:30|47.41|47.23|47.39|47.21|47.41|47.23|47.39|47.21|3
1736966400000|2025-01-15 18:40:00|47.38|47.2|47.32|47.14|47.38|47.2|47.32|47.14|8
1736966410000|2025-01-15 18:40:10|47.33|47.15|47.33|47.15|47.33|47.15|47.33|47.15|1
1736966420000|2025-01-15 18:40:20|47.31|47.13|47.31|47.13|47.31|47.13|47.31|47.13|1
1736966430000|2025-01-15 18:40:30|47.32|47.14|47.34|47.16|47.34|47.16|47.32|47.14|3
1736966450000|2025-01-15 18:40:50|47.35|47.17|47.35|47.17|47.35|47.17|47.35|47.17|1
1736966460000|2025-01-15 18:41:00|47.34|47.16|47.35|47.17|47.35|47.17|47.34|47.16|2
1736966480000|2025-01-15 18:41:20|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1736966500000|2025-01-15 18:41:40|47.38|47.2|47.36|47.18|47.38|47.2|47.36|47.18|3
1736966510000|2025-01-15 18:41:50|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736966530000|2025-01-15 18:42:10|47.36|47.18|47.35|47.17|47.36|47.18|47.35|47.17|2
1736966540000|2025-01-15 18:42:20|47.34|47.16|47.34|47.16|47.34|47.16|47.34|47.16|1
1736966550000|2025-01-15 18:42:30|47.35|47.17|47.35|47.17|47.35|47.17|47.34|47.16|3
1736966580000|2025-01-15 18:43:00|47.34|47.16|47.34|47.16|47.35|47.17|47.34|47.16|3
1736966590000|2025-01-15 18:43:10|47.33|47.15|47.31|47.13|47.34|47.16|47.31|47.13|5
1736966600000|2025-01-15 18:43:20|47.28|47.1|47.28|47.1|47.29|47.11|47.27|47.09|5
1736966610000|2025-01-15 18:43:30|47.27|47.09|47.25|47.07|47.27|47.09|47.25|47.07|3
1736966620000|2025-01-15 18:43:40|47.26|47.08|47.28|47.1|47.28|47.1|47.26|47.08|3
1736966630000|2025-01-15 18:43:50|47.29|47.11|47.31|47.13|47.31|47.13|47.28|47.1|7
1736966640000|2025-01-15 18:44:00|47.32|47.14|47.32|47.14|47.32|47.14|47.32|47.14|1
1736966650000|2025-01-15 18:44:10|47.35|47.17|47.37|47.19|47.37|47.19|47.35|47.17|3
1736966670000|2025-01-15 18:44:30|47.38|47.2|47.35|47.17|47.38|47.2|47.35|47.17|2
1736966680000|2025-01-15 18:44:40|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736966710000|2025-01-15 18:45:10|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736966740000|2025-01-15 18:45:40|47.39|47.21|47.4|47.22|47.4|47.22|47.39|47.21|2
1736966750000|2025-01-15 18:45:50|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1736966760000|2025-01-15 18:46:00|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736966770000|2025-01-15 18:46:10|47.4|47.22|47.41|47.23|47.41|47.23|47.4|47.22|4
1736966780000|2025-01-15 18:46:20|47.4|47.22|47.4|47.22|47.4|47.22|47.39|47.21|5
1736966790000|2025-01-15 18:46:30|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1736966820000|2025-01-15 18:47:00|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1736966830000|2025-01-15 18:47:10|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1736966840000|2025-01-15 18:47:20|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|4
1736966850000|2025-01-15 18:47:30|47.39|47.21|47.36|47.18|47.39|47.21|47.35|47.17|4
1736966860000|2025-01-15 18:47:40|47.35|47.17|47.36|47.18|47.36|47.18|47.35|47.17|4
1736966880000|2025-01-15 18:48:00|47.35|47.17|47.34|47.16|47.36|47.18|47.34|47.16|4
1736966890000|2025-01-15 18:48:10|47.33|47.15|47.33|47.15|47.34|47.16|47.32|47.14|5
1736966900000|2025-01-15 18:48:20|47.32|47.14|47.32|47.14|47.32|47.14|47.32|47.14|1
1736966910000|2025-01-15 18:48:30|47.33|47.15|47.33|47.15|47.33|47.15|47.33|47.15|1
1736966940000|2025-01-15 18:49:00|47.35|47.17|47.35|47.17|47.35|47.17|47.35|47.17|1
1736966950000|2025-01-15 18:49:10|47.36|47.18|47.38|47.2|47.38|47.2|47.36|47.18|3
1736966960000|2025-01-15 18:49:20|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|2
1736966970000|2025-01-15 18:49:30|47.39|47.21|47.4|47.22|47.41|47.23|47.39|47.21|4
1736966980000|2025-01-15 18:49:40|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736966990000|2025-01-15 18:49:50|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1736967000000|2025-01-15 18:50:00|47.42|47.24|47.4|47.22|47.42|47.24|47.4|47.22|3
1736967010000|2025-01-15 18:50:10|47.41|47.23|47.44|47.26|47.45|47.27|47.41|47.23|4
1736967020000|2025-01-15 18:50:20|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1736967030000|2025-01-15 18:50:30|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1736967040000|2025-01-15 18:50:40|47.44|47.26|47.41|47.23|47.44|47.26|47.41|47.23|3
1736967050000|2025-01-15 18:50:50|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736967060000|2025-01-15 18:51:00|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1736967070000|2025-01-15 18:51:10|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1736967110000|2025-01-15 18:51:50|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1736967120000|2025-01-15 18:52:00|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|6
1736967130000|2025-01-15 18:52:10|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1736967150000|2025-01-15 18:52:30|47.51|47.33|47.54|47.36|47.54|47.36|47.5|47.32|3
1736967180000|2025-01-15 18:53:00|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1736967210000|2025-01-15 18:53:30|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1736967250000|2025-01-15 18:54:10|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1736967260000|2025-01-15 18:54:20|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736967270000|2025-01-15 18:54:30|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736967280000|2025-01-15 18:54:40|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736967360000|2025-01-15 18:56:00|47.54|47.36|47.57|47.39|47.57|47.39|47.54|47.36|3
1736967370000|2025-01-15 18:56:10|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1736967380000|2025-01-15 18:56:20|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1736967390000|2025-01-15 18:56:30|47.56|47.38|47.57|47.39|47.57|47.39|47.55|47.37|4
1736967410000|2025-01-15 18:56:50|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|2
1736967420000|2025-01-15 18:57:00|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1736967450000|2025-01-15 18:57:30|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1736967480000|2025-01-15 18:58:00|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1736967490000|2025-01-15 18:58:10|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1736967500000|2025-01-15 18:58:20|47.62|47.44|47.61|47.43|47.62|47.44|47.6|47.42|4
1736967510000|2025-01-15 18:58:30|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1736967520000|2025-01-15 18:58:40|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1736967530000|2025-01-15 18:58:50|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1736967570000|2025-01-15 18:59:30|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1736967610000|2025-01-15 19:00:10|47.69|47.51|47.67|47.49|47.69|47.51|47.67|47.49|2
1736967620000|2025-01-15 19:00:20|47.65|47.47|47.6|47.42|47.65|47.47|47.6|47.42|4
1736967650000|2025-01-15 19:00:50|47.61|47.43|47.61|47.43|47.61|47.43|47.6|47.42|3
1736967670000|2025-01-15 19:01:10|47.64|47.46|47.63|47.45|47.64|47.46|47.63|47.45|2
1736967680000|2025-01-15 19:01:20|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1736967730000|2025-01-15 19:02:10|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1736967760000|2025-01-15 19:02:40|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1736967780000|2025-01-15 19:03:00|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1736967790000|2025-01-15 19:03:10|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1736967800000|2025-01-15 19:03:20|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1736967810000|2025-01-15 19:03:30|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1736967820000|2025-01-15 19:03:40|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|2
1736967830000|2025-01-15 19:03:50|47.74|47.56|47.77|47.59|47.77|47.59|47.72|47.54|6
1736967860000|2025-01-15 19:04:20|47.74|47.56|47.72|47.54|47.74|47.56|47.72|47.54|3
1736967870000|2025-01-15 19:04:30|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1736967880000|2025-01-15 19:04:40|47.73|47.55|47.72|47.54|47.73|47.55|47.72|47.54|4
1736967890000|2025-01-15 19:04:50|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|2
1736967900000|2025-01-15 19:05:00|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1736967910000|2025-01-15 19:05:10|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1736967980000|2025-01-15 19:06:20|47.7|47.52|47.69|47.51|47.7|47.52|47.69|47.51|2
1736968030000|2025-01-15 19:07:10|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1736968050000|2025-01-15 19:07:30|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1736968060000|2025-01-15 19:07:40|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1736968070000|2025-01-15 19:07:50|47.72|47.54|47.72|47.54|47.72|47.54|47.72|47.54|1
1736968080000|2025-01-15 19:08:00|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1736968090000|2025-01-15 19:08:10|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|3
1736968100000|2025-01-15 19:08:20|47.65|47.47|47.61|47.43|47.65|47.47|47.61|47.43|3
1736968110000|2025-01-15 19:08:30|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1736968130000|2025-01-15 19:08:50|47.61|47.43|47.66|47.48|47.66|47.48|47.61|47.43|5
1736968140000|2025-01-15 19:09:00|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|2
1736968150000|2025-01-15 19:09:10|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|2
1736968160000|2025-01-15 19:09:20|47.64|47.46|47.63|47.45|47.64|47.46|47.63|47.45|2
1736968170000|2025-01-15 19:09:30|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|2
1736968180000|2025-01-15 19:09:40|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|5
1736968190000|2025-01-15 19:09:50|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|2
1736968200000|2025-01-15 19:10:00|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|5
1736968210000|2025-01-15 19:10:10|47.67|47.49|47.67|47.49|47.68|47.5|47.67|47.49|3
1736968230000|2025-01-15 19:10:30|47.65|47.47|47.63|47.45|47.65|47.47|47.63|47.45|3
1736968240000|2025-01-15 19:10:40|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1736968250000|2025-01-15 19:10:50|47.63|47.45|47.64|47.46|47.64|47.46|47.63|47.45|6
1736968260000|2025-01-15 19:11:00|47.65|47.47|47.64|47.46|47.67|47.49|47.62|47.44|11
1736968270000|2025-01-15 19:11:10|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|6
1736968280000|2025-01-15 19:11:20|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|2
1736968290000|2025-01-15 19:11:30|47.65|47.47|47.7|47.52|47.72|47.54|47.65|47.47|10
1736968300000|2025-01-15 19:11:40|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1736968310000|2025-01-15 19:11:50|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|4
1736968320000|2025-01-15 19:12:00|47.71|47.53|47.68|47.5|47.71|47.53|47.68|47.5|4
1736968330000|2025-01-15 19:12:10|47.69|47.51|47.69|47.51|47.7|47.52|47.69|47.51|3
1736968340000|2025-01-15 19:12:20|47.7|47.52|47.72|47.54|47.72|47.54|47.7|47.52|3
1736968350000|2025-01-15 19:12:30|47.73|47.55|47.76|47.58|47.76|47.58|47.73|47.55|4
1736968370000|2025-01-15 19:12:50|47.77|47.59|47.81|47.63|47.81|47.63|47.77|47.59|4
1736968380000|2025-01-15 19:13:00|47.82|47.64|47.82|47.64|47.82|47.64|47.82|47.64|1
1736968390000|2025-01-15 19:13:10|47.83|47.65|47.83|47.65|47.83|47.65|47.83|47.65|1
1736968410000|2025-01-15 19:13:30|47.84|47.66|47.85|47.67|47.85|47.67|47.84|47.66|2
1736968430000|2025-01-15 19:13:50|47.84|47.66|47.81|47.63|47.84|47.66|47.81|47.63|4
1736968440000|2025-01-15 19:14:00|47.82|47.64|47.8|47.62|47.82|47.64|47.8|47.62|3
1736968450000|2025-01-15 19:14:10|47.81|47.63|47.81|47.63|47.81|47.63|47.8|47.62|3
1736968460000|2025-01-15 19:14:20|47.82|47.64|47.84|47.66|47.84|47.66|47.81|47.63|4
1736968480000|2025-01-15 19:14:40|47.83|47.65|47.81|47.63|47.83|47.65|47.81|47.63|3
1736968490000|2025-01-15 19:14:50|47.8|47.62|47.8|47.62|47.8|47.62|47.8|47.62|1
1736968500000|2025-01-15 19:15:00|47.79|47.61|47.79|47.61|47.8|47.62|47.79|47.61|3
1736968530000|2025-01-15 19:15:30|47.76|47.58|47.74|47.56|47.76|47.58|47.74|47.56|3
1736968540000|2025-01-15 19:15:40|47.73|47.55|47.71|47.53|47.73|47.55|47.71|47.53|3
1736968550000|2025-01-15 19:15:50|47.72|47.54|47.72|47.54|47.73|47.55|47.72|47.54|3
1736968570000|2025-01-15 19:16:10|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1736968580000|2025-01-15 19:16:20|47.74|47.56|47.78|47.6|47.78|47.6|47.74|47.56|5
1736968600000|2025-01-15 19:16:40|47.77|47.59|47.77|47.59|47.78|47.6|47.77|47.59|3
1736968610000|2025-01-15 19:16:50|47.78|47.6|47.78|47.6|47.78|47.6|47.78|47.6|1
1736968620000|2025-01-15 19:17:00|47.79|47.61|47.78|47.6|47.79|47.61|47.78|47.6|4
1736968630000|2025-01-15 19:17:10|47.77|47.59|47.78|47.6|47.79|47.61|47.77|47.59|5
1736968640000|2025-01-15 19:17:20|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1736968660000|2025-01-15 19:17:40|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|2
1736968670000|2025-01-15 19:17:50|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|2
1736968680000|2025-01-15 19:18:00|47.78|47.6|47.78|47.6|47.78|47.6|47.77|47.59|3
1736968690000|2025-01-15 19:18:10|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|2
1736968700000|2025-01-15 19:18:20|47.79|47.61|47.78|47.6|47.79|47.61|47.78|47.6|2
1736968710000|2025-01-15 19:18:30|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|2
1736968720000|2025-01-15 19:18:40|47.75|47.57|47.75|47.57|47.76|47.58|47.75|47.57|3
1736968730000|2025-01-15 19:18:50|47.76|47.58|47.75|47.57|47.77|47.59|47.75|47.57|4
1736968740000|2025-01-15 19:19:00|47.74|47.56|47.71|47.53|47.74|47.56|47.71|47.53|4
1736968750000|2025-01-15 19:19:10|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|2
1736968760000|2025-01-15 19:19:20|47.72|47.54|47.72|47.54|47.72|47.54|47.72|47.54|1
1736968770000|2025-01-15 19:19:30|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1736968780000|2025-01-15 19:19:40|47.69|47.51|47.69|47.51|47.7|47.52|47.69|47.51|3
1736968790000|2025-01-15 19:19:50|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|2
1736968800000|2025-01-15 19:20:00|47.66|47.48|47.68|47.5|47.68|47.5|47.64|47.46|6
1736968810000|2025-01-15 19:20:10|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1736968820000|2025-01-15 19:20:20|47.68|47.5|47.69|47.51|47.69|47.51|47.67|47.49|6
1736968850000|2025-01-15 19:20:50|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|2
1736968860000|2025-01-15 19:21:00|47.68|47.5|47.65|47.47|47.68|47.5|47.65|47.47|8
1736968880000|2025-01-15 19:21:20|47.64|47.46|47.63|47.45|47.64|47.46|47.63|47.45|2
1736968890000|2025-01-15 19:21:30|47.64|47.46|47.64|47.46|47.64|47.46|47.63|47.45|3
1736968900000|2025-01-15 19:21:40|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1736968910000|2025-01-15 19:21:50|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1736968920000|2025-01-15 19:22:00|47.61|47.43|47.57|47.39|47.61|47.43|47.57|47.39|5
1736968930000|2025-01-15 19:22:10|47.56|47.38|47.52|47.34|47.56|47.38|47.52|47.34|5
1736968940000|2025-01-15 19:22:20|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|2
1736968950000|2025-01-15 19:22:30|47.55|47.37|47.57|47.39|47.57|47.39|47.54|47.36|5
1736968960000|2025-01-15 19:22:40|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1736968970000|2025-01-15 19:22:50|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|3
1736968990000|2025-01-15 19:23:10|47.58|47.4|47.58|47.4|47.59|47.41|47.58|47.4|3
1736969000000|2025-01-15 19:23:20|47.59|47.41|47.58|47.4|47.59|47.41|47.58|47.4|2
1736969010000|2025-01-15 19:23:30|47.59|47.41|47.58|47.4|47.59|47.41|47.58|47.4|2
1736969020000|2025-01-15 19:23:40|47.59|47.41|47.58|47.4|47.59|47.41|47.58|47.4|2
1736969030000|2025-01-15 19:23:50|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1736969040000|2025-01-15 19:24:00|47.59|47.41|47.62|47.44|47.62|47.44|47.59|47.41|5
1736969050000|2025-01-15 19:24:10|47.61|47.43|47.54|47.36|47.61|47.43|47.54|47.36|3
1736969100000|2025-01-15 19:25:00|47.53|47.35|47.51|47.33|47.53|47.35|47.5|47.32|8
1736969110000|2025-01-15 19:25:10|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1736969120000|2025-01-15 19:25:20|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1736969140000|2025-01-15 19:25:40|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736969150000|2025-01-15 19:25:50|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1736969160000|2025-01-15 19:26:00|47.52|47.34|47.52|47.34|47.52|47.34|47.51|47.33|3
1736969170000|2025-01-15 19:26:10|47.51|47.33|47.49|47.31|47.51|47.33|47.49|47.31|5
1736969180000|2025-01-15 19:26:20|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736969200000|2025-01-15 19:26:40|47.49|47.31|47.52|47.34|47.52|47.34|47.49|47.31|4
1736969220000|2025-01-15 19:27:00|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1736969230000|2025-01-15 19:27:10|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736969240000|2025-01-15 19:27:20|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736969250000|2025-01-15 19:27:30|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1736969260000|2025-01-15 19:27:40|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1736969290000|2025-01-15 19:28:10|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1736969300000|2025-01-15 19:28:20|47.54|47.36|47.54|47.36|47.54|47.36|47.53|47.35|3
1736969310000|2025-01-15 19:28:30|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1736969320000|2025-01-15 19:28:40|47.53|47.35|47.51|47.33|47.53|47.35|47.51|47.33|3
1736969330000|2025-01-15 19:28:50|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736969350000|2025-01-15 19:29:10|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1736969360000|2025-01-15 19:29:20|47.49|47.31|47.49|47.31|47.5|47.32|47.49|47.31|3
1736969370000|2025-01-15 19:29:30|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1736969410000|2025-01-15 19:30:10|47.45|47.27|47.45|47.27|47.46|47.28|47.44|47.26|7
1736969420000|2025-01-15 19:30:20|47.46|47.28|47.45|47.27|47.46|47.28|47.45|47.27|2
1736969430000|2025-01-15 19:30:30|47.43|47.25|47.39|47.21|47.43|47.25|47.39|47.21|5
1736969440000|2025-01-15 19:30:40|47.36|47.18|47.35|47.17|47.36|47.18|47.35|47.17|2
1736969470000|2025-01-15 19:31:10|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1736969480000|2025-01-15 19:31:20|47.35|47.17|47.36|47.18|47.36|47.18|47.35|47.17|4
1736969490000|2025-01-15 19:31:30|47.4|47.22|47.39|47.21|47.41|47.23|47.39|47.21|4
1736969500000|2025-01-15 19:31:40|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736969510000|2025-01-15 19:31:50|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736969520000|2025-01-15 19:32:00|47.36|47.18|47.34|47.16|47.36|47.18|47.34|47.16|3
1736969530000|2025-01-15 19:32:10|47.33|47.15|47.33|47.15|47.33|47.15|47.33|47.15|1
1736969540000|2025-01-15 19:32:20|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1736969560000|2025-01-15 19:32:40|47.33|47.15|47.36|47.18|47.36|47.18|47.33|47.15|5
1736969570000|2025-01-15 19:32:50|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|4
1736969580000|2025-01-15 19:33:00|47.39|47.21|47.39|47.21|47.39|47.21|47.38|47.2|3
1736969590000|2025-01-15 19:33:10|47.4|47.22|47.39|47.21|47.4|47.22|47.38|47.2|6
1736969600000|2025-01-15 19:33:20|47.4|47.22|47.38|47.2|47.4|47.22|47.37|47.19|7
1736969610000|2025-01-15 19:33:30|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|2
1736969620000|2025-01-15 19:33:40|47.37|47.19|47.36|47.18|47.38|47.2|47.36|47.18|6
1736969630000|2025-01-15 19:33:50|47.35|47.17|47.37|47.19|47.38|47.2|47.35|47.17|4
1736969640000|2025-01-15 19:34:00|47.39|47.21|47.41|47.23|47.41|47.23|47.39|47.21|2
1736969650000|2025-01-15 19:34:10|47.43|47.25|47.43|47.25|47.43|47.25|47.42|47.24|3
1736969660000|2025-01-15 19:34:20|47.42|47.24|47.42|47.24|47.43|47.25|47.42|47.24|7
1736969670000|2025-01-15 19:34:30|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1736969680000|2025-01-15 19:34:40|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1736969690000|2025-01-15 19:34:50|47.4|47.22|47.41|47.23|47.41|47.23|47.4|47.22|4
1736969700000|2025-01-15 19:35:00|47.4|47.22|47.41|47.23|47.42|47.24|47.4|47.22|7
1736969710000|2025-01-15 19:35:10|47.42|47.24|47.4|47.22|47.42|47.24|47.4|47.22|3
1736969720000|2025-01-15 19:35:20|47.39|47.21|47.39|47.21|47.39|47.21|47.37|47.19|6
1736969730000|2025-01-15 19:35:30|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1736969740000|2025-01-15 19:35:40|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|4
1736969750000|2025-01-15 19:35:50|47.41|47.23|47.4|47.22|47.42|47.24|47.39|47.21|5
1736969760000|2025-01-15 19:36:00|47.39|47.21|47.39|47.21|47.41|47.23|47.39|47.21|4
1736969770000|2025-01-15 19:36:10|47.41|47.23|47.43|47.25|47.43|47.25|47.41|47.23|8
1736969780000|2025-01-15 19:36:20|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1736969790000|2025-01-15 19:36:30|47.42|47.24|47.43|47.25|47.44|47.26|47.42|47.24|7
1736969800000|2025-01-15 19:36:40|47.42|47.24|47.42|47.24|47.43|47.25|47.42|47.24|3
1736969810000|2025-01-15 19:36:50|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1736969820000|2025-01-15 19:37:00|47.42|47.24|47.38|47.2|47.42|47.24|47.38|47.2|8
1736969830000|2025-01-15 19:37:10|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1736969840000|2025-01-15 19:37:20|47.35|47.17|47.32|47.14|47.35|47.17|47.31|47.13|8
1736969850000|2025-01-15 19:37:30|47.31|47.13|47.32|47.14|47.32|47.14|47.31|47.13|4
1736969860000|2025-01-15 19:37:40|47.33|47.15|47.31|47.13|47.34|47.16|47.31|47.13|6
1736969870000|2025-01-15 19:37:50|47.32|47.14|47.33|47.15|47.33|47.15|47.32|47.14|4
1736969880000|2025-01-15 19:38:00|47.34|47.16|47.33|47.15|47.34|47.16|47.33|47.15|2
1736969890000|2025-01-15 19:38:10|47.34|47.16|47.35|47.17|47.35|47.17|47.33|47.15|4
1736969900000|2025-01-15 19:38:20|47.32|47.14|47.33|47.15|47.34|47.16|47.31|47.13|5
1736969910000|2025-01-15 19:38:30|47.34|47.16|47.34|47.16|47.35|47.17|47.33|47.15|5
1736969930000|2025-01-15 19:38:50|47.33|47.15|47.32|47.14|47.33|47.15|47.32|47.14|2
1736969940000|2025-01-15 19:39:00|47.29|47.11|47.26|47.08|47.29|47.11|47.26|47.08|4
1736969950000|2025-01-15 19:39:10|47.27|47.09|47.26|47.08|47.28|47.1|47.26|47.08|4
1736969960000|2025-01-15 19:39:20|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736969970000|2025-01-15 19:39:30|47.28|47.1|47.27|47.09|47.28|47.1|47.26|47.08|4
1736969980000|2025-01-15 19:39:40|47.28|47.1|47.28|47.1|47.28|47.1|47.27|47.09|3
1736969990000|2025-01-15 19:39:50|47.29|47.11|47.3|47.12|47.3|47.12|47.29|47.11|4
1736970000000|2025-01-15 19:40:00|47.29|47.11|47.31|47.13|47.31|47.13|47.29|47.11|4
1736970070000|2025-01-15 19:41:10|47.3|47.12|47.29|47.11|47.3|47.12|47.28|47.1|4
1736970080000|2025-01-15 19:41:20|47.28|47.1|47.28|47.1|47.28|47.1|47.28|47.1|1
1736970090000|2025-01-15 19:41:30|47.27|47.09|47.28|47.1|47.28|47.1|47.27|47.09|2
1736970100000|2025-01-15 19:41:40|47.27|47.09|47.26|47.08|47.27|47.09|47.26|47.08|4
1736970110000|2025-01-15 19:41:50|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736970120000|2025-01-15 19:42:00|47.28|47.1|47.28|47.1|47.28|47.1|47.28|47.1|1
1736970130000|2025-01-15 19:42:10|47.29|47.11|47.31|47.13|47.31|47.13|47.29|47.11|5
1736970150000|2025-01-15 19:42:30|47.3|47.12|47.31|47.13|47.31|47.13|47.3|47.12|2
1736970160000|2025-01-15 19:42:40|47.3|47.12|47.31|47.13|47.31|47.13|47.3|47.12|2
1736970170000|2025-01-15 19:42:50|47.3|47.12|47.3|47.12|47.31|47.13|47.3|47.12|3
1736970180000|2025-01-15 19:43:00|47.29|47.11|47.31|47.13|47.31|47.13|47.29|47.11|2
1736970210000|2025-01-15 19:43:30|47.32|47.14|47.35|47.17|47.35|47.17|47.32|47.14|3
1736970220000|2025-01-15 19:43:40|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1736970260000|2025-01-15 19:44:20|47.37|47.19|47.39|47.21|47.39|47.21|47.37|47.19|3
1736970300000|2025-01-15 19:45:00|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736970310000|2025-01-15 19:45:10|47.37|47.19|47.37|47.19|47.37|47.19|47.35|47.17|4
1736970320000|2025-01-15 19:45:20|47.36|47.18|47.35|47.17|47.36|47.18|47.35|47.17|2
1736970330000|2025-01-15 19:45:30|47.37|47.19|47.39|47.21|47.39|47.21|47.37|47.19|5
1736970340000|2025-01-15 19:45:40|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1736970350000|2025-01-15 19:45:50|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1736970360000|2025-01-15 19:46:00|47.4|47.22|47.43|47.25|47.43|47.25|47.4|47.22|4
1736970370000|2025-01-15 19:46:10|47.41|47.23|47.42|47.24|47.43|47.25|47.41|47.23|6
1736970380000|2025-01-15 19:46:20|47.43|47.25|47.43|47.25|47.43|47.25|47.42|47.24|3
1736970390000|2025-01-15 19:46:30|47.42|47.24|47.42|47.24|47.42|47.24|47.41|47.23|7
1736970400000|2025-01-15 19:46:40|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736970410000|2025-01-15 19:46:50|47.42|47.24|47.43|47.25|47.43|47.25|47.42|47.24|2
1736970430000|2025-01-15 19:47:10|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736970450000|2025-01-15 19:47:30|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1736970470000|2025-01-15 19:47:50|47.44|47.26|47.44|47.26|47.45|47.27|47.44|47.26|3
1736970480000|2025-01-15 19:48:00|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|6
1736970490000|2025-01-15 19:48:10|47.42|47.24|47.42|47.24|47.43|47.25|47.42|47.24|3
1736970500000|2025-01-15 19:48:20|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|6
1736970510000|2025-01-15 19:48:30|47.39|47.21|47.4|47.22|47.4|47.22|47.39|47.21|4
1736970520000|2025-01-15 19:48:40|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1736970540000|2025-01-15 19:49:00|47.4|47.22|47.39|47.21|47.4|47.22|47.39|47.21|2
1736970550000|2025-01-15 19:49:10|47.36|47.18|47.34|47.16|47.36|47.18|47.34|47.16|3
1736970560000|2025-01-15 19:49:20|47.33|47.15|47.34|47.16|47.34|47.16|47.32|47.14|4
1736970570000|2025-01-15 19:49:30|47.33|47.15|47.34|47.16|47.35|47.17|47.33|47.15|10
1736970580000|2025-01-15 19:49:40|47.35|47.17|47.35|47.17|47.35|47.17|47.34|47.16|3
1736970590000|2025-01-15 19:49:50|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736970600000|2025-01-15 19:50:00|47.36|47.18|47.36|47.18|47.37|47.19|47.36|47.18|3
1736970620000|2025-01-15 19:50:20|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1736970630000|2025-01-15 19:50:30|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|4
1736970640000|2025-01-15 19:50:40|47.37|47.19|47.39|47.21|47.39|47.21|47.37|47.19|5
1736970650000|2025-01-15 19:50:50|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1736970660000|2025-01-15 19:51:00|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1736970670000|2025-01-15 19:51:10|47.38|47.2|47.37|47.19|47.38|47.2|47.37|47.19|2
1736970690000|2025-01-15 19:51:30|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1736970700000|2025-01-15 19:51:40|47.38|47.2|47.38|47.2|47.39|47.21|47.38|47.2|3
1736970730000|2025-01-15 19:52:10|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|4
1736970750000|2025-01-15 19:52:30|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736970760000|2025-01-15 19:52:40|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1736970770000|2025-01-15 19:52:50|47.37|47.19|47.37|47.19|47.37|47.19|47.36|47.18|3
1736970790000|2025-01-15 19:53:10|47.36|47.18|47.36|47.18|47.37|47.19|47.36|47.18|3
1736970800000|2025-01-15 19:53:20|47.37|47.19|47.38|47.2|47.39|47.21|47.37|47.19|4
1736970810000|2025-01-15 19:53:30|47.37|47.19|47.37|47.19|47.39|47.21|47.37|47.19|5
1736970830000|2025-01-15 19:53:50|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736970840000|2025-01-15 19:54:00|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736970850000|2025-01-15 19:54:10|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736970860000|2025-01-15 19:54:20|47.37|47.19|47.37|47.19|47.37|47.19|47.36|47.18|3
1736970870000|2025-01-15 19:54:30|47.35|47.17|47.34|47.16|47.35|47.17|47.34|47.16|6
1736970880000|2025-01-15 19:54:40|47.35|47.17|47.32|47.14|47.35|47.17|47.32|47.14|4
1736970890000|2025-01-15 19:54:50|47.31|47.13|47.3|47.12|47.31|47.13|47.3|47.12|2
1736970900000|2025-01-15 19:55:00|47.31|47.13|47.33|47.15|47.33|47.15|47.31|47.13|5
1736970910000|2025-01-15 19:55:10|47.32|47.14|47.31|47.13|47.32|47.14|47.31|47.13|2
1736970920000|2025-01-15 19:55:20|47.3|47.12|47.32|47.14|47.32|47.14|47.3|47.12|5
1736970930000|2025-01-15 19:55:30|47.33|47.15|47.33|47.15|47.33|47.15|47.33|47.15|1
1736970940000|2025-01-15 19:55:40|47.32|47.14|47.33|47.15|47.33|47.15|47.32|47.14|2
1736970950000|2025-01-15 19:55:50|47.34|47.16|47.34|47.16|47.34|47.16|47.34|47.16|1
1736970960000|2025-01-15 19:56:00|47.33|47.15|47.33|47.15|47.34|47.16|47.33|47.15|3
1736970970000|2025-01-15 19:56:10|47.34|47.16|47.35|47.17|47.35|47.17|47.34|47.16|2
1736970980000|2025-01-15 19:56:20|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1736971030000|2025-01-15 19:57:10|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736971040000|2025-01-15 19:57:20|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1736971060000|2025-01-15 19:57:40|47.38|47.2|47.36|47.18|47.38|47.2|47.36|47.18|3
1736971070000|2025-01-15 19:57:50|47.37|47.19|47.37|47.19|47.38|47.2|47.36|47.18|9
1736971080000|2025-01-15 19:58:00|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736971100000|2025-01-15 19:58:20|47.37|47.19|47.37|47.19|47.37|47.19|47.36|47.18|5
1736971120000|2025-01-15 19:58:40|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1736971130000|2025-01-15 19:58:50|47.38|47.2|47.38|47.2|47.39|47.21|47.38|47.2|3
1736971140000|2025-01-15 19:59:00|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|2
1736971160000|2025-01-15 19:59:20|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736971180000|2025-01-15 19:59:40|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736971190000|2025-01-15 19:59:50|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|2
1736971200000|2025-01-15 20:00:00|47.39|47.21|47.36|47.18|47.39|47.21|47.35|47.17|7
1736971210000|2025-01-15 20:00:10|47.37|47.19|47.4|47.22|47.4|47.22|47.37|47.19|3
1736971220000|2025-01-15 20:00:20|47.41|47.23|47.48|47.3|47.48|47.3|47.41|47.23|7
1736971230000|2025-01-15 20:00:30|47.49|47.31|47.5|47.32|47.5|47.32|47.47|47.29|6
1736971240000|2025-01-15 20:00:40|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736971250000|2025-01-15 20:00:50|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736971270000|2025-01-15 20:01:10|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736971280000|2025-01-15 20:01:20|47.5|47.32|47.52|47.34|47.52|47.34|47.5|47.32|5
1736971290000|2025-01-15 20:01:30|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1736971300000|2025-01-15 20:01:40|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736971310000|2025-01-15 20:01:50|47.5|47.32|47.5|47.32|47.5|47.32|47.49|47.31|3
1736971320000|2025-01-15 20:02:00|47.51|47.33|47.52|47.34|47.52|47.34|47.49|47.31|6
1736971330000|2025-01-15 20:02:10|47.54|47.36|47.59|47.41|47.59|47.41|47.54|47.36|4
1736971340000|2025-01-15 20:02:20|47.56|47.38|47.53|47.35|47.56|47.38|47.53|47.35|3
1736971350000|2025-01-15 20:02:30|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|2
1736971400000|2025-01-15 20:03:20|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1736971410000|2025-01-15 20:03:30|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1736971420000|2025-01-15 20:03:40|47.53|47.35|47.51|47.33|47.53|47.35|47.51|47.33|2
1736971430000|2025-01-15 20:03:50|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1736971450000|2025-01-15 20:04:10|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736971460000|2025-01-15 20:04:20|47.47|47.29|47.46|47.28|47.47|47.29|47.46|47.28|2
1736971470000|2025-01-15 20:04:30|47.47|47.29|47.44|47.26|47.47|47.29|47.44|47.26|4
1736971480000|2025-01-15 20:04:40|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1736971490000|2025-01-15 20:04:50|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736971500000|2025-01-15 20:05:00|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736971510000|2025-01-15 20:05:10|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736971520000|2025-01-15 20:05:20|47.48|47.3|47.47|47.29|47.48|47.3|47.47|47.29|2
1736971530000|2025-01-15 20:05:30|47.48|47.3|47.47|47.29|47.48|47.3|47.47|47.29|4
1736971540000|2025-01-15 20:05:40|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736971570000|2025-01-15 20:06:10|47.46|47.28|47.44|47.26|47.46|47.28|47.44|47.26|3
1736971580000|2025-01-15 20:06:20|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|2
1736971590000|2025-01-15 20:06:30|47.45|47.27|47.45|47.27|47.46|47.28|47.44|47.26|5
1736971600000|2025-01-15 20:06:40|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|4
1736971610000|2025-01-15 20:06:50|47.46|47.28|47.44|47.26|47.46|47.28|47.44|47.26|2
1736971620000|2025-01-15 20:07:00|47.45|47.27|47.44|47.26|47.46|47.28|47.44|47.26|4
1736971630000|2025-01-15 20:07:10|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1736971650000|2025-01-15 20:07:30|47.44|47.26|47.43|47.25|47.45|47.27|47.43|47.25|4
1736971660000|2025-01-15 20:07:40|47.44|47.26|47.44|47.26|47.44|47.26|47.43|47.25|3
1736971670000|2025-01-15 20:07:50|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|5
1736971680000|2025-01-15 20:08:00|47.44|47.26|47.44|47.26|47.45|47.27|47.44|47.26|3
1736971690000|2025-01-15 20:08:10|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1736971700000|2025-01-15 20:08:20|47.42|47.24|47.43|47.25|47.43|47.25|47.42|47.24|2
1736971710000|2025-01-15 20:08:30|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736971730000|2025-01-15 20:08:50|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|2
1736971740000|2025-01-15 20:09:00|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1736971750000|2025-01-15 20:09:10|47.43|47.25|47.37|47.19|47.43|47.25|47.37|47.19|4
1736971760000|2025-01-15 20:09:20|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1736971770000|2025-01-15 20:09:30|47.38|47.2|47.38|47.2|47.39|47.21|47.38|47.2|3
1736971780000|2025-01-15 20:09:40|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1736971860000|2025-01-15 20:11:00|47.37|47.19|47.37|47.19|47.37|47.19|47.36|47.18|5
1736971870000|2025-01-15 20:11:10|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1736971880000|2025-01-15 20:11:20|47.37|47.19|47.36|47.18|47.37|47.19|47.35|47.17|4
1736971890000|2025-01-15 20:11:30|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736971900000|2025-01-15 20:11:40|47.38|47.2|47.39|47.21|47.4|47.22|47.38|47.2|6
1736971910000|2025-01-15 20:11:50|47.41|47.23|47.44|47.26|47.44|47.26|47.41|47.23|3
1736971920000|2025-01-15 20:12:00|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1736971930000|2025-01-15 20:12:10|47.41|47.23|47.39|47.21|47.41|47.23|47.39|47.21|3
1736971940000|2025-01-15 20:12:20|47.4|47.22|47.42|47.24|47.42|47.24|47.4|47.22|3
1736971950000|2025-01-15 20:12:30|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736971960000|2025-01-15 20:12:40|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1736971970000|2025-01-15 20:12:50|47.42|47.24|47.42|47.24|47.42|47.24|47.41|47.23|3
1736971980000|2025-01-15 20:13:00|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1736971990000|2025-01-15 20:13:10|47.42|47.24|47.41|47.23|47.42|47.24|47.4|47.22|4
1736972000000|2025-01-15 20:13:20|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|4
1736972030000|2025-01-15 20:13:50|47.42|47.24|47.42|47.24|47.43|47.25|47.42|47.24|3
1736972050000|2025-01-15 20:14:10|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1736972060000|2025-01-15 20:14:20|47.43|47.25|47.44|47.26|47.44|47.26|47.42|47.24|4
1736972080000|2025-01-15 20:14:40|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1736972090000|2025-01-15 20:14:50|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736972100000|2025-01-15 20:15:00|47.45|47.27|47.44|47.26|47.45|47.27|47.43|47.25|4
1736972110000|2025-01-15 20:15:10|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1736972160000|2025-01-15 20:16:00|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736972170000|2025-01-15 20:16:10|47.43|47.25|47.45|47.27|47.45|47.27|47.43|47.25|3
1736972180000|2025-01-15 20:16:20|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736972200000|2025-01-15 20:16:40|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736972220000|2025-01-15 20:17:00|47.44|47.26|47.38|47.2|47.44|47.26|47.38|47.2|4
1736972230000|2025-01-15 20:17:10|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1736972240000|2025-01-15 20:17:20|47.33|47.15|47.38|47.2|47.39|47.21|47.33|47.15|7
1736972250000|2025-01-15 20:17:30|47.39|47.21|47.4|47.22|47.4|47.22|47.39|47.21|2
1736972260000|2025-01-15 20:17:40|47.42|47.24|47.44|47.26|47.44|47.26|47.42|47.24|2
1736972270000|2025-01-15 20:17:50|47.42|47.24|47.43|47.25|47.43|47.25|47.42|47.24|2
1736972280000|2025-01-15 20:18:00|47.42|47.24|47.43|47.25|47.43|47.25|47.42|47.24|2
1736972290000|2025-01-15 20:18:10|47.44|47.26|47.43|47.25|47.44|47.26|47.42|47.24|8
1736972300000|2025-01-15 20:18:20|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736972310000|2025-01-15 20:18:30|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1736972320000|2025-01-15 20:18:40|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1736972330000|2025-01-15 20:18:50|47.47|47.29|47.49|47.31|47.49|47.31|47.47|47.29|2
1736972340000|2025-01-15 20:19:00|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736972350000|2025-01-15 20:19:10|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736972360000|2025-01-15 20:19:20|47.51|47.33|47.51|47.33|47.51|47.33|47.5|47.32|3
1736972380000|2025-01-15 20:19:40|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736972400000|2025-01-15 20:20:00|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1736972410000|2025-01-15 20:20:10|47.54|47.36|47.59|47.41|47.59|47.41|47.54|47.36|4
1736972420000|2025-01-15 20:20:20|47.58|47.4|47.58|47.4|47.58|47.4|47.57|47.39|3
1736972430000|2025-01-15 20:20:30|47.57|47.39|47.55|47.37|47.57|47.39|47.53|47.35|5
1736972440000|2025-01-15 20:20:40|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1736972450000|2025-01-15 20:20:50|47.53|47.35|47.52|47.34|47.53|47.35|47.51|47.33|3
1736972460000|2025-01-15 20:21:00|47.51|47.33|47.51|47.33|47.52|47.34|47.51|47.33|3
1736972470000|2025-01-15 20:21:10|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736972480000|2025-01-15 20:21:20|47.54|47.36|47.56|47.38|47.56|47.38|47.54|47.36|3
1736972500000|2025-01-15 20:21:40|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1736972510000|2025-01-15 20:21:50|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1736972530000|2025-01-15 20:22:10|47.57|47.39|47.59|47.41|47.59|47.41|47.57|47.39|3
1736972540000|2025-01-15 20:22:20|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1736972550000|2025-01-15 20:22:30|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1736972560000|2025-01-15 20:22:40|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1736972570000|2025-01-15 20:22:50|47.55|47.37|47.53|47.35|47.55|47.37|47.53|47.35|3
1736972580000|2025-01-15 20:23:00|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|6
1736972590000|2025-01-15 20:23:10|47.52|47.34|47.48|47.3|47.52|47.34|47.48|47.3|7
1736972600000|2025-01-15 20:23:20|47.49|47.31|47.49|47.31|47.49|47.31|47.47|47.29|7
1736972610000|2025-01-15 20:23:30|47.52|47.34|47.53|47.35|47.53|47.35|47.51|47.33|6
1736972620000|2025-01-15 20:23:40|47.52|47.34|47.52|47.34|47.53|47.35|47.52|47.34|3
1736972630000|2025-01-15 20:23:50|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|6
1736972640000|2025-01-15 20:24:00|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736972650000|2025-01-15 20:24:10|47.54|47.36|47.57|47.39|47.57|47.39|47.54|47.36|3
1736972660000|2025-01-15 20:24:20|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1736972670000|2025-01-15 20:24:30|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|4
1736972690000|2025-01-15 20:24:50|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|2
1736972700000|2025-01-15 20:25:00|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1736972710000|2025-01-15 20:25:10|47.61|47.43|47.65|47.47|47.65|47.47|47.61|47.43|5
1736972720000|2025-01-15 20:25:20|47.68|47.5|47.71|47.53|47.71|47.53|47.68|47.5|4
1736972730000|2025-01-15 20:25:30|47.72|47.54|47.77|47.59|47.77|47.59|47.72|47.54|4
1736972740000|2025-01-15 20:25:40|47.76|47.58|47.76|47.58|47.76|47.58|47.76|47.58|1
1736972750000|2025-01-15 20:25:50|47.77|47.59|47.77|47.59|47.78|47.6|47.77|47.59|3
1736972760000|2025-01-15 20:26:00|47.76|47.58|47.72|47.54|47.76|47.58|47.71|47.53|8
1736972770000|2025-01-15 20:26:10|47.71|47.53|47.7|47.52|47.72|47.54|47.7|47.52|4
1736972780000|2025-01-15 20:26:20|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1736972790000|2025-01-15 20:26:30|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|6
1736972800000|2025-01-15 20:26:40|47.66|47.48|47.66|47.48|47.67|47.49|47.66|47.48|3
1736972810000|2025-01-15 20:26:50|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|2
1736972820000|2025-01-15 20:27:00|47.65|47.47|47.65|47.47|47.66|47.48|47.65|47.47|3
1736972830000|2025-01-15 20:27:10|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|2
1736972850000|2025-01-15 20:27:30|47.67|47.49|47.65|47.47|47.67|47.49|47.65|47.47|4
1736972860000|2025-01-15 20:27:40|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|2
1736972870000|2025-01-15 20:27:50|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1736972880000|2025-01-15 20:28:00|47.61|47.43|47.59|47.41|47.61|47.43|47.59|47.41|3
1736972890000|2025-01-15 20:28:10|47.6|47.42|47.6|47.42|47.61|47.43|47.59|47.41|7
1736972900000|2025-01-15 20:28:20|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1736972910000|2025-01-15 20:28:30|47.58|47.4|47.53|47.35|47.59|47.41|47.53|47.35|7
1736972920000|2025-01-15 20:28:40|47.52|47.34|47.53|47.35|47.54|47.36|47.52|47.34|4
1736972930000|2025-01-15 20:28:50|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1736972940000|2025-01-15 20:29:00|47.54|47.36|47.54|47.36|47.56|47.38|47.54|47.36|5
1736972960000|2025-01-15 20:29:20|47.55|47.37|47.55|47.37|47.56|47.38|47.54|47.36|5
1736972970000|2025-01-15 20:29:30|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|3
1736972980000|2025-01-15 20:29:40|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|2
1736972990000|2025-01-15 20:29:50|47.53|47.35|47.53|47.35|47.53|47.35|47.52|47.34|3
1736973000000|2025-01-15 20:30:00|47.54|47.36|47.47|47.29|47.54|47.36|47.47|47.29|11
1736973010000|2025-01-15 20:30:10|47.46|47.28|47.46|47.28|47.47|47.29|47.46|47.28|3
1736973020000|2025-01-15 20:30:20|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|4
1736973030000|2025-01-15 20:30:30|47.45|47.27|47.43|47.25|47.46|47.28|47.42|47.24|7
1736973040000|2025-01-15 20:30:40|47.44|47.26|47.42|47.24|47.44|47.26|47.42|47.24|3
1736973050000|2025-01-15 20:30:50|47.43|47.25|47.44|47.26|47.44|47.26|47.42|47.24|6
1736973060000|2025-01-15 20:31:00|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|2
1736973070000|2025-01-15 20:31:10|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1736973080000|2025-01-15 20:31:20|47.5|47.32|47.53|47.35|47.53|47.35|47.5|47.32|4
1736973090000|2025-01-15 20:31:30|47.54|47.36|47.55|47.37|47.56|47.38|47.54|47.36|5
1736973100000|2025-01-15 20:31:40|47.56|47.38|47.56|47.38|47.56|47.38|47.55|47.37|3
1736973110000|2025-01-15 20:31:50|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|2
1736973120000|2025-01-15 20:32:00|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|2
1736973130000|2025-01-15 20:32:10|47.59|47.41|47.63|47.45|47.63|47.45|47.59|47.41|5
1736973140000|2025-01-15 20:32:20|47.62|47.44|47.68|47.5|47.68|47.5|47.62|47.44|5
1736973150000|2025-01-15 20:32:30|47.67|47.49|47.65|47.47|47.67|47.49|47.65|47.47|5
1736973160000|2025-01-15 20:32:40|47.64|47.46|47.62|47.44|47.65|47.47|47.62|47.44|5
1736973170000|2025-01-15 20:32:50|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1736973180000|2025-01-15 20:33:00|47.64|47.46|47.6|47.42|47.64|47.46|47.58|47.4|10
1736973190000|2025-01-15 20:33:10|47.61|47.43|47.61|47.43|47.61|47.43|47.58|47.4|7
1736973200000|2025-01-15 20:33:20|47.6|47.42|47.58|47.4|47.61|47.43|47.58|47.4|5
1736973210000|2025-01-15 20:33:30|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|2
1736973220000|2025-01-15 20:33:40|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1736973230000|2025-01-15 20:33:50|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1736973240000|2025-01-15 20:34:00|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1736973260000|2025-01-15 20:34:20|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1736973270000|2025-01-15 20:34:30|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1736973280000|2025-01-15 20:34:40|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1736973290000|2025-01-15 20:34:50|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|2
1736973300000|2025-01-15 20:35:00|47.58|47.4|47.61|47.43|47.61|47.43|47.58|47.4|4
1736973310000|2025-01-15 20:35:10|47.62|47.44|47.65|47.47|47.65|47.47|47.62|47.44|4
1736973320000|2025-01-15 20:35:20|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|3
1736973330000|2025-01-15 20:35:30|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1736973400000|2025-01-15 20:36:40|47.64|47.46|47.63|47.45|47.64|47.46|47.63|47.45|2
1736973420000|2025-01-15 20:37:00|47.64|47.46|47.64|47.46|47.65|47.47|47.64|47.46|3
1736973440000|2025-01-15 20:37:20|47.65|47.47|47.69|47.51|47.7|47.52|47.65|47.47|8
1736973450000|2025-01-15 20:37:30|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1736973460000|2025-01-15 20:37:40|47.69|47.51|47.69|47.51|47.7|47.52|47.69|47.51|3
1736973470000|2025-01-15 20:37:50|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1736973480000|2025-01-15 20:38:00|47.69|47.51|47.68|47.5|47.69|47.51|47.68|47.5|2
1736973490000|2025-01-15 20:38:10|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1736973500000|2025-01-15 20:38:20|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1736973510000|2025-01-15 20:38:30|47.72|47.54|47.7|47.52|47.72|47.54|47.7|47.52|3
1736973530000|2025-01-15 20:38:50|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1736973540000|2025-01-15 20:39:00|47.69|47.51|47.69|47.51|47.7|47.52|47.69|47.51|3
1736973550000|2025-01-15 20:39:10|47.66|47.48|47.63|47.45|47.66|47.48|47.63|47.45|4
1736973560000|2025-01-15 20:39:20|47.62|47.44|47.61|47.43|47.62|47.44|47.61|47.43|2
1736973570000|2025-01-15 20:39:30|47.62|47.44|47.62|47.44|47.62|47.44|47.61|47.43|3
1736973580000|2025-01-15 20:39:40|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|2
1736973600000|2025-01-15 20:40:00|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1736973610000|2025-01-15 20:40:10|47.63|47.45|47.64|47.46|47.64|47.46|47.63|47.45|2
1736973620000|2025-01-15 20:40:20|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|2
1736973630000|2025-01-15 20:40:30|47.65|47.47|47.63|47.45|47.65|47.47|47.63|47.45|3
1736973640000|2025-01-15 20:40:40|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|2
1736973650000|2025-01-15 20:40:50|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1736973660000|2025-01-15 20:41:00|47.65|47.47|47.62|47.44|47.65|47.47|47.62|47.44|4
1736973680000|2025-01-15 20:41:20|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1736973690000|2025-01-15 20:41:30|47.61|47.43|47.61|47.43|47.62|47.44|47.61|47.43|3
1736973720000|2025-01-15 20:42:00|47.59|47.41|47.57|47.39|47.59|47.41|47.55|47.37|6
1736973730000|2025-01-15 20:42:10|47.56|47.38|47.57|47.39|47.57|47.39|47.55|47.37|4
1736973740000|2025-01-15 20:42:20|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|2
1736973750000|2025-01-15 20:42:30|47.58|47.4|47.59|47.41|47.59|47.41|47.57|47.39|3
1736973760000|2025-01-15 20:42:40|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1736973770000|2025-01-15 20:42:50|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1736973780000|2025-01-15 20:43:00|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1736973790000|2025-01-15 20:43:10|47.57|47.39|47.59|47.41|47.59|47.41|47.57|47.39|2
1736973800000|2025-01-15 20:43:20|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1736973810000|2025-01-15 20:43:30|47.57|47.39|47.53|47.35|47.57|47.39|47.53|47.35|7
1736973820000|2025-01-15 20:43:40|47.54|47.36|47.51|47.33|47.54|47.36|47.51|47.33|6
1736973830000|2025-01-15 20:43:50|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736973840000|2025-01-15 20:44:00|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1736973850000|2025-01-15 20:44:10|47.52|47.34|47.53|47.35|47.54|47.36|47.52|47.34|4
1736973860000|2025-01-15 20:44:20|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1736973870000|2025-01-15 20:44:30|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|2
1736973880000|2025-01-15 20:44:40|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736973890000|2025-01-15 20:44:50|47.53|47.35|47.53|47.35|47.53|47.35|47.52|47.34|3
1736973900000|2025-01-15 20:45:00|47.52|47.34|47.5|47.32|47.52|47.34|47.5|47.32|3
1736973910000|2025-01-15 20:45:10|47.51|47.33|47.51|47.33|47.52|47.34|47.51|47.33|5
1736973920000|2025-01-15 20:45:20|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736973930000|2025-01-15 20:45:30|47.51|47.33|47.51|47.33|47.51|47.33|47.5|47.32|3
1736973940000|2025-01-15 20:45:40|47.52|47.34|47.54|47.36|47.55|47.37|47.52|47.34|3
1736973950000|2025-01-15 20:45:50|47.53|47.35|47.52|47.34|47.53|47.35|47.51|47.33|4
1736973960000|2025-01-15 20:46:00|47.51|47.33|47.53|47.35|47.54|47.36|47.51|47.33|5
1736973970000|2025-01-15 20:46:10|47.51|47.33|47.51|47.33|47.52|47.34|47.5|47.32|5
1736973980000|2025-01-15 20:46:20|47.5|47.32|47.48|47.3|47.5|47.32|47.48|47.3|4
1736973990000|2025-01-15 20:46:30|47.49|47.31|47.47|47.29|47.49|47.31|47.47|47.29|3
1736974000000|2025-01-15 20:46:40|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|2
1736974010000|2025-01-15 20:46:50|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1736974040000|2025-01-15 20:47:20|47.46|47.28|47.43|47.25|47.46|47.28|47.43|47.25|4
1736974050000|2025-01-15 20:47:30|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1736974060000|2025-01-15 20:47:40|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1736974070000|2025-01-15 20:47:50|47.44|47.26|47.44|47.26|47.44|47.26|47.43|47.25|3
1736974080000|2025-01-15 20:48:00|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736974090000|2025-01-15 20:48:10|47.4|47.22|47.37|47.19|47.4|47.22|47.37|47.19|3
1736974100000|2025-01-15 20:48:20|47.36|47.18|47.36|47.18|47.37|47.19|47.36|47.18|3
1736974110000|2025-01-15 20:48:30|47.38|47.2|47.38|47.2|47.39|47.21|47.38|47.2|5
1736974120000|2025-01-15 20:48:40|47.37|47.19|47.36|47.18|47.37|47.19|47.35|47.17|6
1736974130000|2025-01-15 20:48:50|47.35|47.17|47.35|47.17|47.35|47.17|47.35|47.17|1
1736974140000|2025-01-15 20:49:00|47.34|47.16|47.34|47.16|47.34|47.16|47.34|47.16|1
1736974150000|2025-01-15 20:49:10|47.33|47.15|47.33|47.15|47.34|47.16|47.33|47.15|3
1736974160000|2025-01-15 20:49:20|47.36|47.18|47.39|47.21|47.41|47.23|47.36|47.18|7
1736974170000|2025-01-15 20:49:30|47.4|47.22|47.37|47.19|47.4|47.22|47.37|47.19|4
1736974180000|2025-01-15 20:49:40|47.38|47.2|47.38|47.2|47.39|47.21|47.38|47.2|3
1736974190000|2025-01-15 20:49:50|47.39|47.21|47.39|47.21|47.39|47.21|47.38|47.2|3
1736974200000|2025-01-15 20:50:00|47.38|47.2|47.39|47.21|47.4|47.22|47.37|47.19|5
1736974210000|2025-01-15 20:50:10|47.4|47.22|47.45|47.27|47.45|47.27|47.39|47.21|5
1736974220000|2025-01-15 20:50:20|47.46|47.28|47.45|47.27|47.47|47.29|47.45|47.27|4
1736974230000|2025-01-15 20:50:30|47.46|47.28|47.45|47.27|47.46|47.28|47.44|47.26|8
1736974240000|2025-01-15 20:50:40|47.46|47.28|47.49|47.31|47.49|47.31|47.46|47.28|5
1736974250000|2025-01-15 20:50:50|47.48|47.3|47.48|47.3|47.49|47.31|47.47|47.29|5
1736974260000|2025-01-15 20:51:00|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1736974270000|2025-01-15 20:51:10|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736974280000|2025-01-15 20:51:20|47.5|47.32|47.5|47.32|47.51|47.33|47.5|47.32|3
1736974290000|2025-01-15 20:51:30|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736974300000|2025-01-15 20:51:40|47.53|47.35|47.55|47.37|47.55|47.37|47.53|47.35|3
1736974310000|2025-01-15 20:51:50|47.52|47.34|47.55|47.37|47.55|47.37|47.52|47.34|4
1736974320000|2025-01-15 20:52:00|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|4
1736974330000|2025-01-15 20:52:10|47.55|47.37|47.59|47.41|47.59|47.41|47.55|47.37|5
1736974340000|2025-01-15 20:52:20|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|6
1736974350000|2025-01-15 20:52:30|47.63|47.45|47.64|47.46|47.64|47.46|47.63|47.45|2
1736974360000|2025-01-15 20:52:40|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|3
1736974370000|2025-01-15 20:52:50|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|3
1736974380000|2025-01-15 20:53:00|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1736974390000|2025-01-15 20:53:10|47.63|47.45|47.62|47.44|47.63|47.45|47.61|47.43|4
1736974400000|2025-01-15 20:53:20|47.63|47.45|47.63|47.45|47.63|47.45|47.62|47.44|3
1736974410000|2025-01-15 20:53:30|47.64|47.46|47.66|47.48|47.66|47.48|47.63|47.45|4
1736974420000|2025-01-15 20:53:40|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1736974440000|2025-01-15 20:54:00|47.66|47.48|47.64|47.46|47.66|47.48|47.63|47.45|5
1736974450000|2025-01-15 20:54:10|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|4
1736974470000|2025-01-15 20:54:30|47.63|47.45|47.64|47.46|47.66|47.48|47.63|47.45|6
1736974480000|2025-01-15 20:54:40|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|2
1736974500000|2025-01-15 20:55:00|47.63|47.45|47.63|47.45|47.65|47.47|47.63|47.45|4
1736974510000|2025-01-15 20:55:10|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1736974520000|2025-01-15 20:55:20|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1736974530000|2025-01-15 20:55:30|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1736974560000|2025-01-15 20:56:00|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|3
1736974570000|2025-01-15 20:56:10|47.58|47.4|47.59|47.41|47.6|47.42|47.58|47.4|4
1736974580000|2025-01-15 20:56:20|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1736974590000|2025-01-15 20:56:30|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1736974600000|2025-01-15 20:56:40|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|4
1736974630000|2025-01-15 20:57:10|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1736974640000|2025-01-15 20:57:20|47.64|47.46|47.67|47.49|47.67|47.49|47.64|47.46|3
1736974650000|2025-01-15 20:57:30|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|4
1736974660000|2025-01-15 20:57:40|47.71|47.53|47.69|47.51|47.71|47.53|47.69|47.51|3
1736974680000|2025-01-15 20:58:00|47.68|47.5|47.68|47.5|47.68|47.5|47.67|47.49|3
1736974690000|2025-01-15 20:58:10|47.67|47.49|47.68|47.5|47.68|47.5|47.67|47.49|4
1736974700000|2025-01-15 20:58:20|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|3
1736974710000|2025-01-15 20:58:30|47.7|47.52|47.78|47.6|47.78|47.6|47.7|47.52|6
1736974720000|2025-01-15 20:58:40|47.77|47.59|47.77|47.59|47.77|47.59|47.77|47.59|1
1736974730000|2025-01-15 20:58:50|47.78|47.6|47.8|47.62|47.8|47.62|47.77|47.59|5
1736974740000|2025-01-15 20:59:00|47.79|47.61|47.8|47.62|47.8|47.62|47.79|47.61|2
1736974770000|2025-01-15 20:59:30|47.81|47.63|47.85|47.67|47.86|47.68|47.81|47.63|6
1736974780000|2025-01-15 20:59:40|47.83|47.65|47.83|47.65|47.83|47.65|47.82|47.64|3
1736974790000|2025-01-15 20:59:50|47.82|47.64|47.78|47.6|47.82|47.64|47.78|47.6|6
1736974800000|2025-01-15 21:00:00|47.79|47.61|47.81|47.63|47.81|47.63|47.79|47.61|10
1736974810000|2025-01-15 21:00:10|47.82|47.64|47.84|47.66|47.84|47.66|47.82|47.64|3
1736974820000|2025-01-15 21:00:20|47.87|47.69|47.88|47.7|47.88|47.7|47.86|47.68|4
1736974830000|2025-01-15 21:00:30|47.89|47.71|47.9|47.72|47.9|47.72|47.89|47.71|2
1736974850000|2025-01-15 21:00:50|47.91|47.73|47.95|47.77|47.95|47.77|47.91|47.73|4
1736974860000|2025-01-15 21:01:00|47.94|47.76|47.93|47.75|47.95|47.77|47.92|47.74|10
1736974870000|2025-01-15 21:01:10|47.92|47.74|47.94|47.76|47.95|47.77|47.91|47.73|6
1736974880000|2025-01-15 21:01:20|47.95|47.77|47.97|47.79|47.97|47.79|47.95|47.77|3
1736974890000|2025-01-15 21:01:30|47.98|47.8|47.98|47.8|47.98|47.8|47.98|47.8|1
1736974910000|2025-01-15 21:01:50|47.97|47.79|47.98|47.8|47.98|47.8|47.97|47.79|2
1736974920000|2025-01-15 21:02:00|47.99|47.81|48.05|47.87|48.05|47.87|47.99|47.81|5
1736974930000|2025-01-15 21:02:10|48.06|47.88|48.07|47.89|48.07|47.89|48.06|47.88|4
1736974940000|2025-01-15 21:02:20|48.08|47.9|48.06|47.88|48.08|47.9|48.05|47.87|5
1736974950000|2025-01-15 21:02:30|48.05|47.87|48.05|47.87|48.06|47.88|48.05|47.87|3
1736974960000|2025-01-15 21:02:40|48.06|47.88|48.06|47.88|48.07|47.89|48.06|47.88|3
1736974970000|2025-01-15 21:02:50|48.07|47.89|48.08|47.9|48.08|47.9|48.07|47.89|2
1736974990000|2025-01-15 21:03:10|48.07|47.89|48.08|47.9|48.08|47.9|48.07|47.89|2
1736975000000|2025-01-15 21:03:20|48.1|47.92|48.12|47.94|48.12|47.94|48.1|47.92|4
1736975020000|2025-01-15 21:03:40|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1736975030000|2025-01-15 21:03:50|48.09|47.91|48.11|47.93|48.11|47.93|48.08|47.9|6
1736975040000|2025-01-15 21:04:00|48.09|47.91|48.11|47.93|48.11|47.93|48.09|47.91|3
1736975050000|2025-01-15 21:04:10|48.09|47.91|48.07|47.89|48.09|47.91|48.07|47.89|3
1736975060000|2025-01-15 21:04:20|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736975070000|2025-01-15 21:04:30|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1736975080000|2025-01-15 21:04:40|48.06|47.88|48.04|47.86|48.06|47.88|48.04|47.86|3
1736975090000|2025-01-15 21:04:50|48.05|47.87|48.06|47.88|48.07|47.89|48.05|47.87|4
1736975100000|2025-01-15 21:05:00|48.07|47.89|48.06|47.88|48.08|47.9|48.06|47.88|6
1736975110000|2025-01-15 21:05:10|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1736975120000|2025-01-15 21:05:20|48.08|47.9|48.09|47.91|48.09|47.91|48.08|47.9|2
1736975130000|2025-01-15 21:05:30|48.1|47.92|48.18|48|48.18|48|48.1|47.92|6
1736975190000|2025-01-15 21:06:30|48.15|47.97|48.08|47.9|48.15|47.97|48.08|47.9|11
1736975200000|2025-01-15 21:06:40|48.06|47.88|48.07|47.89|48.07|47.89|48.06|47.88|4
1736975210000|2025-01-15 21:06:50|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736975220000|2025-01-15 21:07:00|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1736975230000|2025-01-15 21:07:10|48.06|47.88|48.07|47.89|48.08|47.9|48.06|47.88|6
1736975240000|2025-01-15 21:07:20|48.08|47.9|48.12|47.94|48.13|47.95|48.08|47.9|4
1736975250000|2025-01-15 21:07:30|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|4
1736975260000|2025-01-15 21:07:40|48.09|47.91|48.06|47.88|48.1|47.92|48.06|47.88|6
1736975270000|2025-01-15 21:07:50|48.05|47.87|47.97|47.79|48.05|47.87|47.97|47.79|6
1736975280000|2025-01-15 21:08:00|47.98|47.8|48|47.82|48|47.82|47.97|47.79|5
1736975290000|2025-01-15 21:08:10|47.99|47.81|48.02|47.84|48.02|47.84|47.99|47.81|3
1736975300000|2025-01-15 21:08:20|48.03|47.85|48.05|47.87|48.05|47.87|48.03|47.85|5
1736975310000|2025-01-15 21:08:30|48.04|47.86|48.05|47.87|48.05|47.87|48.04|47.86|2
1736975320000|2025-01-15 21:08:40|48.04|47.86|48.05|47.87|48.05|47.87|48.04|47.86|2
1736975330000|2025-01-15 21:08:50|48.04|47.86|48.04|47.86|48.04|47.86|48.04|47.86|1
1736975340000|2025-01-15 21:09:00|48.05|47.87|48.09|47.91|48.09|47.91|48.05|47.87|3
1736975350000|2025-01-15 21:09:10|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736975360000|2025-01-15 21:09:20|48.09|47.91|48.06|47.88|48.09|47.91|48.06|47.88|6
1736975370000|2025-01-15 21:09:30|48.07|47.89|48.06|47.88|48.07|47.89|48.05|47.87|4
1736975380000|2025-01-15 21:09:40|48.05|47.87|48.03|47.85|48.05|47.87|48.03|47.85|3
1736975390000|2025-01-15 21:09:50|48.04|47.86|48.05|47.87|48.05|47.87|48.04|47.86|2
1736975400000|2025-01-15 21:10:00|48.07|47.89|48.06|47.88|48.07|47.89|48.05|47.87|3
1736975410000|2025-01-15 21:10:10|48.05|47.87|48.04|47.86|48.05|47.87|48.04|47.86|2
1736975420000|2025-01-15 21:10:20|48.03|47.85|48.02|47.84|48.03|47.85|48.01|47.83|4
1736975430000|2025-01-15 21:10:30|48.03|47.85|48.06|47.88|48.06|47.88|48.03|47.85|3
1736975440000|2025-01-15 21:10:40|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1736975450000|2025-01-15 21:10:50|48.08|47.9|48.09|47.91|48.09|47.91|48.08|47.9|2
1736975460000|2025-01-15 21:11:00|48.1|47.92|48.12|47.94|48.12|47.94|48.1|47.92|3
1736975470000|2025-01-15 21:11:10|48.14|47.96|48.16|47.98|48.16|47.98|48.14|47.96|3
1736975480000|2025-01-15 21:11:20|48.15|47.97|48.11|47.93|48.15|47.97|48.11|47.93|7
1736975490000|2025-01-15 21:11:30|48.1|47.92|48.1|47.92|48.11|47.93|48.09|47.91|7
1736975500000|2025-01-15 21:11:40|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1736975510000|2025-01-15 21:11:50|48.12|47.94|48.14|47.96|48.14|47.96|48.11|47.93|5
1736975520000|2025-01-15 21:12:00|48.15|47.97|48.15|47.97|48.15|47.97|48.14|47.96|5
1736975530000|2025-01-15 21:12:10|48.16|47.98|48.22|48.04|48.22|48.04|48.16|47.98|6
1736975550000|2025-01-15 21:12:30|48.21|48.03|48.21|48.03|48.21|48.03|48.21|48.03|1
1736975560000|2025-01-15 21:12:40|48.2|48.02|48.2|48.02|48.21|48.03|48.2|48.02|5
1736975570000|2025-01-15 21:12:50|48.21|48.03|48.17|47.99|48.21|48.03|48.16|47.98|7
1736975580000|2025-01-15 21:13:00|48.16|47.98|48.16|47.98|48.16|47.98|48.15|47.97|5
1736975590000|2025-01-15 21:13:10|48.15|47.97|48.15|47.97|48.16|47.98|48.15|47.97|7
1736975600000|2025-01-15 21:13:20|48.16|47.98|48.16|47.98|48.18|48|48.16|47.98|3
1736975610000|2025-01-15 21:13:30|48.19|48.01|48.22|48.04|48.23|48.05|48.19|48.01|7
1736975620000|2025-01-15 21:13:40|48.21|48.03|48.2|48.02|48.21|48.03|48.2|48.02|2
1736975630000|2025-01-15 21:13:50|48.19|48.01|48.2|48.02|48.2|48.02|48.18|48|5
1736975640000|2025-01-15 21:14:00|48.19|48.01|48.19|48.01|48.19|48.01|48.19|48.01|1
1736975650000|2025-01-15 21:14:10|48.2|48.02|48.22|48.04|48.22|48.04|48.2|48.02|2
1736975660000|2025-01-15 21:14:20|48.2|48.02|48.23|48.05|48.23|48.05|48.2|48.02|5
1736975670000|2025-01-15 21:14:30|48.22|48.04|48.21|48.03|48.22|48.04|48.21|48.03|4
1736975680000|2025-01-15 21:14:40|48.19|48.01|48.19|48.01|48.19|48.01|48.19|48.01|1
1736975690000|2025-01-15 21:14:50|48.18|48|48.19|48.01|48.19|48.01|48.17|47.99|4
1736975700000|2025-01-15 21:15:00|48.18|48|48.2|48.02|48.23|48.05|48.17|47.99|11
1736975710000|2025-01-15 21:15:10|48.18|48|48.18|48|48.18|48|48.18|48|1
1736975720000|2025-01-15 21:15:20|48.19|48.01|48.22|48.04|48.22|48.04|48.19|48.01|6
1736975730000|2025-01-15 21:15:30|48.23|48.05|48.23|48.05|48.23|48.05|48.23|48.05|1
1736975750000|2025-01-15 21:15:50|48.22|48.04|48.21|48.03|48.22|48.04|48.21|48.03|2
1736975760000|2025-01-15 21:16:00|48.2|48.02|48.21|48.03|48.21|48.03|48.2|48.02|4
1736975770000|2025-01-15 21:16:10|48.2|48.02|48.21|48.03|48.22|48.04|48.2|48.02|4
1736975780000|2025-01-15 21:16:20|48.22|48.04|48.22|48.04|48.23|48.05|48.22|48.04|3
1736975790000|2025-01-15 21:16:30|48.23|48.05|48.22|48.04|48.24|48.06|48.22|48.04|4
1736975800000|2025-01-15 21:16:40|48.23|48.05|48.24|48.06|48.24|48.06|48.23|48.05|2
1736975810000|2025-01-15 21:16:50|48.23|48.05|48.21|48.03|48.23|48.05|48.21|48.03|9
1736975820000|2025-01-15 21:17:00|48.2|48.02|48.18|48|48.21|48.03|48.18|48|7
1736975870000|2025-01-15 21:17:50|48.19|48.01|48.19|48.01|48.19|48.01|48.19|48.01|1
1736975880000|2025-01-15 21:18:00|48.18|48|48.19|48.01|48.19|48.01|48.18|48|2
1736975890000|2025-01-15 21:18:10|48.18|48|48.19|48.01|48.19|48.01|48.18|48|2
1736975900000|2025-01-15 21:18:20|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|2
1736975910000|2025-01-15 21:18:30|48.2|48.02|48.2|48.02|48.2|48.02|48.2|48.02|1
1736975940000|2025-01-15 21:19:00|48.21|48.03|48.2|48.02|48.21|48.03|48.2|48.02|2
1736975950000|2025-01-15 21:19:10|48.21|48.03|48.21|48.03|48.21|48.03|48.21|48.03|1
1736975970000|2025-01-15 21:19:30|48.2|48.02|48.2|48.02|48.2|48.02|48.2|48.02|1
1736975980000|2025-01-15 21:19:40|48.19|48.01|48.19|48.01|48.2|48.02|48.19|48.01|3
1736975990000|2025-01-15 21:19:50|48.18|48|48.18|48|48.18|48|48.18|48|1
1736976000000|2025-01-15 21:20:00|48.14|47.96|48.1|47.92|48.14|47.96|48.1|47.92|8
1736976010000|2025-01-15 21:20:10|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1736976020000|2025-01-15 21:20:20|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736976030000|2025-01-15 21:20:30|48.11|47.93|48.11|47.93|48.12|47.94|48.11|47.93|3
1736976040000|2025-01-15 21:20:40|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736976050000|2025-01-15 21:20:50|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1736976060000|2025-01-15 21:21:00|48.12|47.94|48.12|47.94|48.12|47.94|48.12|47.94|1
1736976070000|2025-01-15 21:21:10|48.11|47.93|48.11|47.93|48.12|47.94|48.11|47.93|3
1736976080000|2025-01-15 21:21:20|48.12|47.94|48.12|47.94|48.12|47.94|48.12|47.94|1
1736976090000|2025-01-15 21:21:30|48.13|47.95|48.13|47.95|48.13|47.95|48.12|47.94|3
1736976100000|2025-01-15 21:21:40|48.12|47.94|48.12|47.94|48.13|47.95|48.12|47.94|3
1736976120000|2025-01-15 21:22:00|48.13|47.95|48.16|47.98|48.16|47.98|48.13|47.95|2
1736976140000|2025-01-15 21:22:20|48.15|47.97|48.14|47.96|48.15|47.97|48.14|47.96|2
1736976150000|2025-01-15 21:22:30|48.13|47.95|48.12|47.94|48.13|47.95|48.12|47.94|2
1736976160000|2025-01-15 21:22:40|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1736976180000|2025-01-15 21:23:00|48.09|47.91|48.08|47.9|48.09|47.91|48.08|47.9|4
1736976190000|2025-01-15 21:23:10|48.07|47.89|48.06|47.88|48.07|47.89|48.06|47.88|6
1736976200000|2025-01-15 21:23:20|48.05|47.87|48.06|47.88|48.08|47.9|48.05|47.87|4
1736976210000|2025-01-15 21:23:30|48.07|47.89|48.05|47.87|48.07|47.89|48.05|47.87|9
1736976220000|2025-01-15 21:23:40|48.06|47.88|48.07|47.89|48.07|47.89|48.05|47.87|4
1736976230000|2025-01-15 21:23:50|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736976240000|2025-01-15 21:24:00|48.07|47.89|48.06|47.88|48.08|47.9|48.06|47.88|4
1736976250000|2025-01-15 21:24:10|48.07|47.89|48.04|47.86|48.07|47.89|48.04|47.86|4
1736976260000|2025-01-15 21:24:20|48.03|47.85|48.04|47.86|48.04|47.86|48.03|47.85|2
1736976270000|2025-01-15 21:24:30|48.02|47.84|48.04|47.86|48.04|47.86|48.02|47.84|6
1736976280000|2025-01-15 21:24:40|48.05|47.87|48.05|47.87|48.05|47.87|48.05|47.87|1
1736976290000|2025-01-15 21:24:50|48.06|47.88|48.05|47.87|48.06|47.88|48.05|47.87|2
1736976300000|2025-01-15 21:25:00|48.06|47.88|48.08|47.9|48.09|47.91|48.06|47.88|6
1736976340000|2025-01-15 21:25:40|48.09|47.91|48.08|47.9|48.09|47.91|48.08|47.9|2
1736976390000|2025-01-15 21:26:30|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1736976400000|2025-01-15 21:26:40|48.1|47.92|48.14|47.96|48.15|47.97|48.1|47.92|6
1736976410000|2025-01-15 21:26:50|48.13|47.95|48.14|47.96|48.14|47.96|48.12|47.94|3
1736976420000|2025-01-15 21:27:00|48.13|47.95|48.13|47.95|48.13|47.95|48.12|47.94|3
1736976450000|2025-01-15 21:27:30|48.14|47.96|48.14|47.96|48.14|47.96|48.14|47.96|1
1736976460000|2025-01-15 21:27:40|48.16|47.98|48.17|47.99|48.17|47.99|48.16|47.98|2
1736976480000|2025-01-15 21:28:00|48.16|47.98|48.15|47.97|48.16|47.98|48.15|47.97|2
1736976490000|2025-01-15 21:28:10|48.14|47.96|48.14|47.96|48.14|47.96|48.13|47.95|3
1736976500000|2025-01-15 21:28:20|48.13|47.95|48.04|47.86|48.13|47.95|48.04|47.86|6
1736976510000|2025-01-15 21:28:30|48.05|47.87|48.07|47.89|48.08|47.9|48.05|47.87|7
1736976520000|2025-01-15 21:28:40|48.08|47.9|48.11|47.93|48.11|47.93|48.08|47.9|4
1736976530000|2025-01-15 21:28:50|48.1|47.92|48.11|47.93|48.11|47.93|48.1|47.92|2
1736976570000|2025-01-15 21:29:30|48.14|47.96|48.16|47.98|48.16|47.98|48.14|47.96|2
1736976580000|2025-01-15 21:29:40|48.17|47.99|48.16|47.98|48.17|47.99|48.16|47.98|2
1736976590000|2025-01-15 21:29:50|48.17|47.99|48.17|47.99|48.17|47.99|48.17|47.99|1
1736976600000|2025-01-15 21:30:00|48.18|48|48.17|47.99|48.18|48|48.14|47.96|7
1736976610000|2025-01-15 21:30:10|48.16|47.98|48.11|47.93|48.16|47.98|48.11|47.93|8
1736976640000|2025-01-15 21:30:40|48.1|47.92|48.11|47.93|48.11|47.93|48.1|47.92|4
1736976650000|2025-01-15 21:30:50|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736976670000|2025-01-15 21:31:10|48.12|47.94|48.14|47.96|48.15|47.97|48.12|47.94|3
1736976680000|2025-01-15 21:31:20|48.13|47.95|48.14|47.96|48.15|47.97|48.13|47.95|3
1736976690000|2025-01-15 21:31:30|48.13|47.95|48.11|47.93|48.13|47.95|48.11|47.93|3
1736976700000|2025-01-15 21:31:40|48.1|47.92|48.11|47.93|48.11|47.93|48.1|47.92|2
1736976710000|2025-01-15 21:31:50|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736976720000|2025-01-15 21:32:00|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1736976740000|2025-01-15 21:32:20|48.11|47.93|48.07|47.89|48.11|47.93|48.07|47.89|4
1736976750000|2025-01-15 21:32:30|48.06|47.88|48.05|47.87|48.06|47.88|48.05|47.87|4
1736976760000|2025-01-15 21:32:40|48.03|47.85|48.02|47.84|48.03|47.85|48.02|47.84|4
1736976770000|2025-01-15 21:32:50|48.03|47.85|48.03|47.85|48.04|47.86|48.03|47.85|5
1736976780000|2025-01-15 21:33:00|48.04|47.86|48.04|47.86|48.04|47.86|48.03|47.85|3
1736976790000|2025-01-15 21:33:10|48.06|47.88|48.06|47.88|48.06|47.88|48.06|47.88|1
1736976800000|2025-01-15 21:33:20|48.05|47.87|48.04|47.86|48.05|47.87|48.04|47.86|2
1736976810000|2025-01-15 21:33:30|48.05|47.87|48.05|47.87|48.05|47.87|48.05|47.87|1
1736976820000|2025-01-15 21:33:40|48.04|47.86|48.05|47.87|48.05|47.87|48.04|47.86|2
1736976830000|2025-01-15 21:33:50|48.04|47.86|48.02|47.84|48.04|47.86|48.02|47.84|3
1736976840000|2025-01-15 21:34:00|48.03|47.85|48.06|47.88|48.07|47.89|48.02|47.84|9
1736976860000|2025-01-15 21:34:20|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1736976870000|2025-01-15 21:34:30|48.06|47.88|48.06|47.88|48.06|47.88|48.05|47.87|3
1736976880000|2025-01-15 21:34:40|48.05|47.87|48.03|47.85|48.05|47.87|48.03|47.85|3
1736976890000|2025-01-15 21:34:50|48.02|47.84|48.01|47.83|48.02|47.84|48.01|47.83|4
1736976910000|2025-01-15 21:35:10|48.02|47.84|48.02|47.84|48.02|47.84|48.01|47.83|5
1736976920000|2025-01-15 21:35:20|48.03|47.85|48.03|47.85|48.03|47.85|48.03|47.85|1
1736976930000|2025-01-15 21:35:30|48.05|47.87|48.07|47.89|48.07|47.89|48.05|47.87|3
1736976940000|2025-01-15 21:35:40|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736976950000|2025-01-15 21:35:50|48.09|47.91|48.09|47.91|48.09|47.91|48.08|47.9|3
1736976960000|2025-01-15 21:36:00|48.11|47.93|48.15|47.97|48.15|47.97|48.11|47.93|4
1736976970000|2025-01-15 21:36:10|48.14|47.96|48.12|47.94|48.14|47.96|48.12|47.94|5
1736976980000|2025-01-15 21:36:20|48.13|47.95|48.13|47.95|48.14|47.96|48.13|47.95|3
1736976990000|2025-01-15 21:36:30|48.14|47.96|48.14|47.96|48.14|47.96|48.14|47.96|1
1736977000000|2025-01-15 21:36:40|48.15|47.97|48.14|47.96|48.15|47.97|48.14|47.96|2
1736977010000|2025-01-15 21:36:50|48.13|47.95|48.12|47.94|48.13|47.95|48.12|47.94|2
1736977030000|2025-01-15 21:37:10|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1736977040000|2025-01-15 21:37:20|48.11|47.93|48.12|47.94|48.12|47.94|48.11|47.93|2
1736977050000|2025-01-15 21:37:30|48.14|47.96|48.15|47.97|48.15|47.97|48.14|47.96|2
1736977060000|2025-01-15 21:37:40|48.13|47.95|48.09|47.91|48.13|47.95|48.09|47.91|4
1736977070000|2025-01-15 21:37:50|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736977090000|2025-01-15 21:38:10|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1736977100000|2025-01-15 21:38:20|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736977110000|2025-01-15 21:38:30|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1736977130000|2025-01-15 21:38:50|48.11|47.93|48.11|47.93|48.11|47.93|48.1|47.92|3
1736977140000|2025-01-15 21:39:00|48.12|47.94|48.1|47.92|48.13|47.95|48.1|47.92|6
1736977170000|2025-01-15 21:39:30|48.09|47.91|48.1|47.92|48.1|47.92|48.09|47.91|2
1736977180000|2025-01-15 21:39:40|48.09|47.91|48.1|47.92|48.1|47.92|48.09|47.91|2
1736977190000|2025-01-15 21:39:50|48.09|47.91|48.11|47.93|48.11|47.93|48.09|47.91|3
1736977210000|2025-01-15 21:40:10|48.08|47.9|48.05|47.87|48.08|47.9|48.05|47.87|6
1736977220000|2025-01-15 21:40:20|48.06|47.88|48.02|47.84|48.06|47.88|48.02|47.84|8
1736977230000|2025-01-15 21:40:30|48.03|47.85|48.03|47.85|48.04|47.86|48.03|47.85|5
1736977240000|2025-01-15 21:40:40|48.04|47.86|48.04|47.86|48.04|47.86|48.03|47.85|3
1736977250000|2025-01-15 21:40:50|48.05|47.87|48.06|47.88|48.06|47.88|48.05|47.87|2
1736977260000|2025-01-15 21:41:00|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1736977270000|2025-01-15 21:41:10|48.06|47.88|48.06|47.88|48.07|47.89|48.06|47.88|3
1736977280000|2025-01-15 21:41:20|48.08|47.9|48.07|47.89|48.08|47.9|48.07|47.89|2
1736977290000|2025-01-15 21:41:30|48.08|47.9|48.09|47.91|48.09|47.91|48.08|47.9|2
1736977300000|2025-01-15 21:41:40|48.08|47.9|48.09|47.91|48.09|47.91|48.08|47.9|4
1736977310000|2025-01-15 21:41:50|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1736977320000|2025-01-15 21:42:00|48.13|47.95|48.14|47.96|48.16|47.98|48.13|47.95|6
1736977330000|2025-01-15 21:42:10|48.15|47.97|48.16|47.98|48.17|47.99|48.15|47.97|4
1736977340000|2025-01-15 21:42:20|48.17|47.99|48.09|47.91|48.17|47.99|48.09|47.91|3
1736977350000|2025-01-15 21:42:30|48.1|47.92|48.11|47.93|48.12|47.94|48.09|47.91|6
1736977360000|2025-01-15 21:42:40|48.12|47.94|48.1|47.92|48.12|47.94|48.1|47.92|3
1736977370000|2025-01-15 21:42:50|48.11|47.93|48.09|47.91|48.11|47.93|48.09|47.91|3
1736977380000|2025-01-15 21:43:00|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736977390000|2025-01-15 21:43:10|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1736977400000|2025-01-15 21:43:20|48.12|47.94|48.2|48.02|48.2|48.02|48.12|47.94|5
1736977410000|2025-01-15 21:43:30|48.11|47.93|48.13|47.95|48.13|47.95|48.09|47.91|6
1736977420000|2025-01-15 21:43:40|48.14|47.96|48.12|47.94|48.14|47.96|48.12|47.94|3
1736977430000|2025-01-15 21:43:50|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1736977440000|2025-01-15 21:44:00|48.11|47.93|48.09|47.91|48.11|47.93|48.09|47.91|3
1736977450000|2025-01-15 21:44:10|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736977460000|2025-01-15 21:44:20|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1736977470000|2025-01-15 21:44:30|48.08|47.9|48.07|47.89|48.08|47.9|48.07|47.89|2
1736977480000|2025-01-15 21:44:40|48.06|47.88|48.06|47.88|48.06|47.88|48.05|47.87|3
1736977490000|2025-01-15 21:44:50|48.05|47.87|48.05|47.87|48.05|47.87|48.05|47.87|1
1736977500000|2025-01-15 21:45:00|48.06|47.88|48.06|47.88|48.06|47.88|48.02|47.84|11
1736977510000|2025-01-15 21:45:10|48.05|47.87|48.04|47.86|48.05|47.87|48.04|47.86|2
1736977520000|2025-01-15 21:45:20|48.05|47.87|48.08|47.9|48.08|47.9|48.05|47.87|3
1736977530000|2025-01-15 21:45:30|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1736977540000|2025-01-15 21:45:40|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736977550000|2025-01-15 21:45:50|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1736977560000|2025-01-15 21:46:00|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736977580000|2025-01-15 21:46:20|48.09|47.91|48.09|47.91|48.1|47.92|48.09|47.91|3
1736977590000|2025-01-15 21:46:30|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736977610000|2025-01-15 21:46:50|48.09|47.91|48.1|47.92|48.1|47.92|48.09|47.91|4
1736978450000|2025-01-15 22:00:50|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736978460000|2025-01-15 22:01:00|48.1|47.92|48.08|47.9|48.11|47.93|48.07|47.89|9
1736978470000|2025-01-15 22:01:10|48.09|47.91|48.1|47.92|48.1|47.92|48.08|47.9|4
1736978490000|2025-01-15 22:01:30|48.13|47.95|48.21|48.03|48.21|48.03|48.13|47.95|7
1736978500000|2025-01-15 22:01:40|48.22|48.04|48.23|48.05|48.23|48.05|48.22|48.04|2
1736978510000|2025-01-15 22:01:50|48.22|48.04|48.23|48.05|48.23|48.05|48.22|48.04|2
1736978520000|2025-01-15 22:02:00|48.22|48.04|48.2|48.02|48.22|48.04|48.2|48.02|3
1736978530000|2025-01-15 22:02:10|48.19|48.01|48.18|48|48.19|48.01|48.18|48|2
1736978560000|2025-01-15 22:02:40|48.19|48.01|48.24|48.06|48.24|48.06|48.19|48.01|5
1736978570000|2025-01-15 22:02:50|48.25|48.07|48.25|48.07|48.25|48.07|48.25|48.07|1
1736978580000|2025-01-15 22:03:00|48.26|48.08|48.26|48.08|48.26|48.08|48.26|48.08|1
1736978590000|2025-01-15 22:03:10|48.25|48.07|48.25|48.07|48.25|48.07|48.25|48.07|1
1736978600000|2025-01-15 22:03:20|48.26|48.08|48.27|48.09|48.28|48.1|48.26|48.08|4
1736978610000|2025-01-15 22:03:30|48.28|48.1|48.28|48.1|48.28|48.1|48.28|48.1|1
1736978620000|2025-01-15 22:03:40|48.27|48.09|48.25|48.07|48.27|48.09|48.25|48.07|3
1736978630000|2025-01-15 22:03:50|48.26|48.08|48.26|48.08|48.26|48.08|48.26|48.08|1
1736978640000|2025-01-15 22:04:00|48.27|48.09|48.28|48.1|48.28|48.1|48.27|48.09|2
1736978650000|2025-01-15 22:04:10|48.31|48.13|48.32|48.14|48.32|48.14|48.27|48.09|7
1736978660000|2025-01-15 22:04:20|48.34|48.16|48.32|48.14|48.35|48.17|48.32|48.14|4
1736978680000|2025-01-15 22:04:40|48.33|48.15|48.31|48.13|48.33|48.15|48.31|48.13|5
1736978700000|2025-01-15 22:05:00|48.3|48.12|48.31|48.13|48.31|48.13|48.3|48.12|2
1736978710000|2025-01-15 22:05:10|48.33|48.15|48.35|48.17|48.35|48.17|48.33|48.15|2
1736978720000|2025-01-15 22:05:20|48.34|48.16|48.35|48.17|48.35|48.17|48.33|48.15|4
1736978730000|2025-01-15 22:05:30|48.34|48.16|48.34|48.16|48.34|48.16|48.34|48.16|1
1736978740000|2025-01-15 22:05:40|48.33|48.15|48.35|48.17|48.35|48.17|48.33|48.15|3
1736978760000|2025-01-15 22:06:00|48.34|48.16|48.34|48.16|48.34|48.16|48.34|48.16|1
1736978770000|2025-01-15 22:06:10|48.36|48.18|48.37|48.19|48.37|48.19|48.36|48.18|2
1736978790000|2025-01-15 22:06:30|48.36|48.18|48.36|48.18|48.37|48.19|48.36|48.18|3
1736978800000|2025-01-15 22:06:40|48.37|48.19|48.36|48.18|48.37|48.19|48.36|48.18|4
1736978810000|2025-01-15 22:06:50|48.37|48.19|48.39|48.21|48.39|48.21|48.37|48.19|3
1736978830000|2025-01-15 22:07:10|48.42|48.24|48.5|48.32|48.5|48.32|48.42|48.24|6
1736978840000|2025-01-15 22:07:20|48.49|48.31|48.49|48.31|48.49|48.31|48.49|48.31|1
1736978850000|2025-01-15 22:07:30|48.48|48.3|48.5|48.32|48.5|48.32|48.47|48.29|5
1736978870000|2025-01-15 22:07:50|48.51|48.33|48.51|48.33|48.51|48.33|48.51|48.33|1
1736978890000|2025-01-15 22:08:10|48.5|48.32|48.5|48.32|48.51|48.33|48.5|48.32|3
1736978900000|2025-01-15 22:08:20|48.49|48.31|48.49|48.31|48.5|48.32|48.49|48.31|3
1736978910000|2025-01-15 22:08:30|48.5|48.32|48.49|48.31|48.5|48.32|48.49|48.31|2
1736978930000|2025-01-15 22:08:50|48.48|48.3|48.48|48.3|48.48|48.3|48.47|48.29|3
1736978940000|2025-01-15 22:09:00|48.47|48.29|48.49|48.31|48.49|48.31|48.45|48.27|9
1736978950000|2025-01-15 22:09:10|48.48|48.3|48.43|48.25|48.48|48.3|48.42|48.24|9
1736978960000|2025-01-15 22:09:20|48.44|48.26|48.45|48.27|48.45|48.27|48.44|48.26|4
1736978970000|2025-01-15 22:09:30|48.44|48.26|48.43|48.25|48.44|48.26|48.43|48.25|2
1736978980000|2025-01-15 22:09:40|48.42|48.24|48.42|48.24|48.42|48.24|48.41|48.23|3
1736978990000|2025-01-15 22:09:50|48.41|48.23|48.41|48.23|48.41|48.23|48.41|48.23|1
1736979000000|2025-01-15 22:10:00|48.39|48.21|48.38|48.2|48.39|48.21|48.37|48.19|10
1736979010000|2025-01-15 22:10:10|48.4|48.22|48.39|48.21|48.4|48.22|48.38|48.2|4
1736979020000|2025-01-15 22:10:20|48.38|48.2|48.36|48.18|48.38|48.2|48.35|48.17|7
1736979030000|2025-01-15 22:10:30|48.37|48.19|48.28|48.1|48.37|48.19|48.28|48.1|9
1736979040000|2025-01-15 22:10:40|48.27|48.09|48.31|48.13|48.31|48.13|48.27|48.09|9
1736979050000|2025-01-15 22:10:50|48.3|48.12|48.28|48.1|48.3|48.12|48.26|48.08|10
1736979060000|2025-01-15 22:11:00|48.29|48.11|48.3|48.12|48.3|48.12|48.29|48.11|2
1736979070000|2025-01-15 22:11:10|48.29|48.11|48.28|48.1|48.3|48.12|48.28|48.1|4
1736979080000|2025-01-15 22:11:20|48.3|48.12|48.33|48.15|48.33|48.15|48.29|48.11|5
1736979090000|2025-01-15 22:11:30|48.32|48.14|48.34|48.16|48.34|48.16|48.32|48.14|5
1736979100000|2025-01-15 22:11:40|48.33|48.15|48.32|48.14|48.33|48.15|48.32|48.14|2
1736979110000|2025-01-15 22:11:50|48.34|48.16|48.34|48.16|48.34|48.16|48.34|48.16|1
1736979120000|2025-01-15 22:12:00|48.33|48.15|48.3|48.12|48.33|48.15|48.3|48.12|4
1736979130000|2025-01-15 22:12:10|48.31|48.13|48.32|48.14|48.33|48.15|48.31|48.13|3
1736979140000|2025-01-15 22:12:20|48.33|48.15|48.33|48.15|48.33|48.15|48.33|48.15|1
1736979150000|2025-01-15 22:12:30|48.34|48.16|48.33|48.15|48.34|48.16|48.33|48.15|2
1736979160000|2025-01-15 22:12:40|48.32|48.14|48.32|48.14|48.32|48.14|48.32|48.14|1
1736979170000|2025-01-15 22:12:50|48.33|48.15|48.32|48.14|48.33|48.15|48.32|48.14|4
1736979180000|2025-01-15 22:13:00|48.31|48.13|48.31|48.13|48.31|48.13|48.31|48.13|1
1736979190000|2025-01-15 22:13:10|48.3|48.12|48.32|48.14|48.33|48.15|48.3|48.12|5
1736979240000|2025-01-15 22:14:00|48.31|48.13|48.3|48.12|48.31|48.13|48.3|48.12|2
1736979310000|2025-01-15 22:15:10|48.26|48.08|48.25|48.07|48.26|48.08|48.25|48.07|2
1736979320000|2025-01-15 22:15:20|48.24|48.06|48.21|48.03|48.24|48.06|48.21|48.03|4
1736979330000|2025-01-15 22:15:30|48.2|48.02|48.2|48.02|48.2|48.02|48.2|48.02|1
1736979350000|2025-01-15 22:15:50|48.21|48.03|48.21|48.03|48.21|48.03|48.21|48.03|1
1736979360000|2025-01-15 22:16:00|48.2|48.02|48.12|47.94|48.2|48.02|48.12|47.94|5
1736979370000|2025-01-15 22:16:10|48.13|47.95|48.11|47.93|48.13|47.95|48.11|47.93|3
1736979380000|2025-01-15 22:16:20|48.14|47.96|48.15|47.97|48.15|47.97|48.14|47.96|2
1736979390000|2025-01-15 22:16:30|48.16|47.98|48.16|47.98|48.17|47.99|48.14|47.96|6
1736979400000|2025-01-15 22:16:40|48.15|47.97|48.12|47.94|48.16|47.98|48.12|47.94|10
1736979410000|2025-01-15 22:16:50|48.11|47.93|48.1|47.92|48.12|47.94|48.07|47.89|8
1736979420000|2025-01-15 22:17:00|48.04|47.86|48.05|47.87|48.07|47.89|48.03|47.85|6
1736979430000|2025-01-15 22:17:10|48.04|47.86|48.04|47.86|48.05|47.87|48.03|47.85|5
1736979450000|2025-01-15 22:17:30|48.05|47.87|48.04|47.86|48.05|47.87|48.04|47.86|2
1736979480000|2025-01-15 22:18:00|48.03|47.85|48.03|47.85|48.03|47.85|48.03|47.85|1
1736979490000|2025-01-15 22:18:10|48.05|47.87|48.04|47.86|48.05|47.87|48.03|47.85|3
1736979500000|2025-01-15 22:18:20|48.05|47.87|48.09|47.91|48.09|47.91|48.05|47.87|4
1736979510000|2025-01-15 22:18:30|48.12|47.94|48.14|47.96|48.14|47.96|48.12|47.94|3
1736979520000|2025-01-15 22:18:40|48.13|47.95|48.11|47.93|48.13|47.95|48.11|47.93|2
1736979540000|2025-01-15 22:19:00|48.1|47.92|48.11|47.93|48.11|47.93|48.09|47.91|8
1736979550000|2025-01-15 22:19:10|48.1|47.92|48.15|47.97|48.16|47.98|48.1|47.92|5
1736979560000|2025-01-15 22:19:20|48.16|47.98|48.16|47.98|48.16|47.98|48.16|47.98|1
1736979570000|2025-01-15 22:19:30|48.15|47.97|48.16|47.98|48.16|47.98|48.15|47.97|2
1736979580000|2025-01-15 22:19:40|48.17|47.99|48.17|47.99|48.17|47.99|48.17|47.99|1
1736979590000|2025-01-15 22:19:50|48.16|47.98|48.17|47.99|48.17|47.99|48.16|47.98|2
1736979600000|2025-01-15 22:20:00|48.19|48.01|48.21|48.03|48.21|48.03|48.19|48.01|3
1736979610000|2025-01-15 22:20:10|48.24|48.06|48.26|48.08|48.26|48.08|48.24|48.06|2
1736979620000|2025-01-15 22:20:20|48.27|48.09|48.26|48.08|48.27|48.09|48.26|48.08|2
1736979640000|2025-01-15 22:20:40|48.24|48.06|48.24|48.06|48.24|48.06|48.24|48.06|1
1736979650000|2025-01-15 22:20:50|48.25|48.07|48.25|48.07|48.25|48.07|48.25|48.07|1
1736979660000|2025-01-15 22:21:00|48.23|48.05|48.2|48.02|48.23|48.05|48.2|48.02|4
1736979670000|2025-01-15 22:21:10|48.18|48|48.19|48.01|48.2|48.02|48.18|48|4
1736979680000|2025-01-15 22:21:20|48.18|48|48.16|47.98|48.18|48|48.16|47.98|2
1736979690000|2025-01-15 22:21:30|48.17|47.99|48.17|47.99|48.17|47.99|48.17|47.99|1
1736979720000|2025-01-15 22:22:00|48.15|47.97|48.14|47.96|48.15|47.97|48.14|47.96|2
1736979730000|2025-01-15 22:22:10|48.13|47.95|48.12|47.94|48.14|47.96|48.12|47.94|3
1736979740000|2025-01-15 22:22:20|48.11|47.93|48.11|47.93|48.12|47.94|48.11|47.93|3
1736979750000|2025-01-15 22:22:30|48.1|47.92|48.06|47.88|48.1|47.92|48.06|47.88|11
1736979760000|2025-01-15 22:22:40|48.05|47.87|48.03|47.85|48.05|47.87|48.03|47.85|3
1736979780000|2025-01-15 22:23:00|48.04|47.86|48.05|47.87|48.05|47.87|48.04|47.86|2
1736979790000|2025-01-15 22:23:10|48.06|47.88|48.07|47.89|48.07|47.89|48.06|47.88|2
1736979800000|2025-01-15 22:23:20|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1736979810000|2025-01-15 22:23:30|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736979830000|2025-01-15 22:23:50|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1736979840000|2025-01-15 22:24:00|48.11|47.93|48.09|47.91|48.11|47.93|48.09|47.91|5
1736979850000|2025-01-15 22:24:10|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736979870000|2025-01-15 22:24:30|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1736979890000|2025-01-15 22:24:50|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1736979900000|2025-01-15 22:25:00|48.09|47.91|48.08|47.9|48.09|47.91|48.07|47.89|4
1736979920000|2025-01-15 22:25:20|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1736979940000|2025-01-15 22:25:40|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1736979970000|2025-01-15 22:26:10|48.07|47.89|48.04|47.86|48.07|47.89|48.04|47.86|4
1736979980000|2025-01-15 22:26:20|48.05|47.87|48.05|47.87|48.05|47.87|48.04|47.86|3
1736980010000|2025-01-15 22:26:50|48.04|47.86|48.05|47.87|48.05|47.87|48.04|47.86|2
1736980020000|2025-01-15 22:27:00|48.04|47.86|48.04|47.86|48.05|47.87|48.04|47.86|3
1736980030000|2025-01-15 22:27:10|48.03|47.85|48.04|47.86|48.04|47.86|48.03|47.85|2
1736980060000|2025-01-15 22:27:40|48.03|47.85|48.03|47.85|48.03|47.85|48.03|47.85|1
1736980070000|2025-01-15 22:27:50|48.04|47.86|48.04|47.86|48.04|47.86|48.04|47.86|1
1736980080000|2025-01-15 22:28:00|48.03|47.85|48.04|47.86|48.04|47.86|48.03|47.85|4
1736980110000|2025-01-15 22:28:30|48.03|47.85|48.03|47.85|48.04|47.86|48.03|47.85|3
1736980130000|2025-01-15 22:28:50|48.04|47.86|48.03|47.85|48.04|47.86|48.03|47.85|2
1736980160000|2025-01-15 22:29:20|48.02|47.84|48.02|47.84|48.02|47.84|48.02|47.84|1
1736980170000|2025-01-15 22:29:30|48.03|47.85|48.02|47.84|48.03|47.85|48.02|47.84|6
1736980180000|2025-01-15 22:29:40|48.03|47.85|48.05|47.87|48.05|47.87|48.03|47.85|3
1736980210000|2025-01-15 22:30:10|48.06|47.88|48.06|47.88|48.06|47.88|48.06|47.88|1
1736980230000|2025-01-15 22:30:30|48.05|47.87|48.06|47.88|48.06|47.88|48.05|47.87|2
1736980260000|2025-01-15 22:31:00|48.03|47.85|48.02|47.84|48.03|47.85|48.02|47.84|2
1736980270000|2025-01-15 22:31:10|48.03|47.85|48.02|47.84|48.03|47.85|48.02|47.84|4
1736980280000|2025-01-15 22:31:20|48.03|47.85|48.03|47.85|48.03|47.85|48.02|47.84|3
1736980290000|2025-01-15 22:31:30|48.04|47.86|48.05|47.87|48.05|47.87|48.03|47.85|3
1736980300000|2025-01-15 22:31:40|48.04|47.86|48.03|47.85|48.04|47.86|48.02|47.84|4
1736980320000|2025-01-15 22:32:00|48.04|47.86|48.09|47.91|48.09|47.91|48.04|47.86|6
1736980330000|2025-01-15 22:32:10|48.1|47.92|48.11|47.93|48.11|47.93|48.1|47.92|4
1736980340000|2025-01-15 22:32:20|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1736980350000|2025-01-15 22:32:30|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1736980360000|2025-01-15 22:32:40|48.1|47.92|48.1|47.92|48.1|47.92|48.09|47.91|3
1736980380000|2025-01-15 22:33:00|48.11|47.93|48.11|47.93|48.11|47.93|48.1|47.92|3
1736980390000|2025-01-15 22:33:10|48.12|47.94|48.12|47.94|48.12|47.94|48.12|47.94|1
1736980400000|2025-01-15 22:33:20|48.14|47.96|48.15|47.97|48.15|47.97|48.14|47.96|2
1736980410000|2025-01-15 22:33:30|48.16|47.98|48.17|47.99|48.18|48|48.16|47.98|4
1736980420000|2025-01-15 22:33:40|48.18|48|48.2|48.02|48.2|48.02|48.17|47.99|5
1736980430000|2025-01-15 22:33:50|48.19|48.01|48.19|48.01|48.19|48.01|48.19|48.01|1
1736980440000|2025-01-15 22:34:00|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|2
1736980450000|2025-01-15 22:34:10|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|2
1736980460000|2025-01-15 22:34:20|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|2
1736980500000|2025-01-15 22:35:00|48.2|48.02|48.2|48.02|48.2|48.02|48.2|48.02|1
1736980510000|2025-01-15 22:35:10|48.19|48.01|48.18|48|48.19|48.01|48.18|48|2
1736980520000|2025-01-15 22:35:20|48.19|48.01|48.18|48|48.19|48.01|48.18|48|2
1736980530000|2025-01-15 22:35:30|48.19|48.01|48.18|48|48.19|48.01|48.18|48|2
1736980540000|2025-01-15 22:35:40|48.19|48.01|48.18|48|48.19|48.01|48.18|48|2
1736980560000|2025-01-15 22:36:00|48.2|48.02|48.21|48.03|48.21|48.03|48.19|48.01|6
1736980580000|2025-01-15 22:36:20|48.22|48.04|48.22|48.04|48.22|48.04|48.22|48.04|1
1736980590000|2025-01-15 22:36:30|48.23|48.05|48.3|48.12|48.3|48.12|48.23|48.05|4
1736980600000|2025-01-15 22:36:40|48.31|48.13|48.32|48.14|48.32|48.14|48.3|48.12|4
1736980610000|2025-01-15 22:36:50|48.34|48.16|48.34|48.16|48.34|48.16|48.34|48.16|1
1736980620000|2025-01-15 22:37:00|48.35|48.17|48.36|48.18|48.36|48.18|48.35|48.17|2
1736980630000|2025-01-15 22:37:10|48.37|48.19|48.39|48.21|48.39|48.21|48.37|48.19|3
1736980640000|2025-01-15 22:37:20|48.4|48.22|48.44|48.26|48.44|48.26|48.4|48.22|3
1736980670000|2025-01-15 22:37:50|48.47|48.29|48.48|48.3|48.48|48.3|48.46|48.28|4
1736980680000|2025-01-15 22:38:00|48.47|48.29|48.41|48.23|48.47|48.29|48.41|48.23|10
1736980690000|2025-01-15 22:38:10|48.42|48.24|48.42|48.24|48.44|48.26|48.42|48.24|7
1736980700000|2025-01-15 22:38:20|48.43|48.25|48.41|48.23|48.43|48.25|48.41|48.23|3
1736980740000|2025-01-15 22:39:00|48.43|48.25|48.44|48.26|48.44|48.26|48.43|48.25|2
1736980750000|2025-01-15 22:39:10|48.45|48.27|48.44|48.26|48.45|48.27|48.44|48.26|6
1736980770000|2025-01-15 22:39:30|48.41|48.23|48.4|48.22|48.41|48.23|48.39|48.21|6
1736980780000|2025-01-15 22:39:40|48.39|48.21|48.35|48.17|48.39|48.21|48.35|48.17|5
1736980790000|2025-01-15 22:39:50|48.34|48.16|48.36|48.18|48.36|48.18|48.34|48.16|5
1736980800000|2025-01-15 22:40:00|48.37|48.19|48.39|48.21|48.39|48.21|48.37|48.19|2
1736980810000|2025-01-15 22:40:10|48.4|48.22|48.41|48.23|48.41|48.23|48.4|48.22|2
1736980830000|2025-01-15 22:40:30|48.4|48.22|48.41|48.23|48.41|48.23|48.4|48.22|2
1736980840000|2025-01-15 22:40:40|48.4|48.22|48.4|48.22|48.41|48.23|48.4|48.22|3
1736980850000|2025-01-15 22:40:50|48.41|48.23|48.4|48.22|48.41|48.23|48.4|48.22|2
1736980860000|2025-01-15 22:41:00|48.41|48.23|48.41|48.23|48.42|48.24|48.41|48.23|3
1736980890000|2025-01-15 22:41:30|48.4|48.22|48.4|48.22|48.4|48.22|48.4|48.22|1
1736980910000|2025-01-15 22:41:50|48.39|48.21|48.39|48.21|48.39|48.21|48.39|48.21|1
1736980940000|2025-01-15 22:42:20|48.38|48.2|48.38|48.2|48.38|48.2|48.38|48.2|1
1736980960000|2025-01-15 22:42:40|48.35|48.17|48.34|48.16|48.35|48.17|48.34|48.16|2
1736980970000|2025-01-15 22:42:50|48.3|48.12|48.25|48.07|48.3|48.12|48.24|48.06|6
1736980980000|2025-01-15 22:43:00|48.26|48.08|48.25|48.07|48.26|48.08|48.25|48.07|2
1736980990000|2025-01-15 22:43:10|48.26|48.08|48.26|48.08|48.26|48.08|48.26|48.08|1
1736981000000|2025-01-15 22:43:20|48.27|48.09|48.29|48.11|48.29|48.11|48.27|48.09|3
1736981020000|2025-01-15 22:43:40|48.28|48.1|48.28|48.1|48.28|48.1|48.28|48.1|1
1736981030000|2025-01-15 22:43:50|48.29|48.11|48.28|48.1|48.29|48.11|48.28|48.1|2
1736981040000|2025-01-15 22:44:00|48.29|48.11|48.28|48.1|48.29|48.11|48.28|48.1|2
1736981140000|2025-01-15 22:45:40|48.29|48.11|48.29|48.11|48.29|48.11|48.29|48.11|1
1736981160000|2025-01-15 22:46:00|48.3|48.12|48.3|48.12|48.3|48.12|48.3|48.12|1
1736981170000|2025-01-15 22:46:10|48.31|48.13|48.35|48.17|48.35|48.17|48.31|48.13|5
1736981180000|2025-01-15 22:46:20|48.36|48.18|48.37|48.19|48.37|48.19|48.36|48.18|2
1736981190000|2025-01-15 22:46:30|48.38|48.2|48.44|48.26|48.44|48.26|48.38|48.2|7
1736981200000|2025-01-15 22:46:40|48.45|48.27|48.45|48.27|48.45|48.27|48.45|48.27|1
1736981210000|2025-01-15 22:46:50|48.44|48.26|48.44|48.26|48.44|48.26|48.44|48.26|1
1736981220000|2025-01-15 22:47:00|48.43|48.25|48.44|48.26|48.44|48.26|48.41|48.23|6
1736981230000|2025-01-15 22:47:10|48.43|48.25|48.44|48.26|48.44|48.26|48.43|48.25|2
1736981270000|2025-01-15 22:47:50|48.45|48.27|48.45|48.27|48.45|48.27|48.45|48.27|1
1736981280000|2025-01-15 22:48:00|48.46|48.28|48.45|48.27|48.46|48.28|48.45|48.27|2
1736981290000|2025-01-15 22:48:10|48.44|48.26|48.43|48.25|48.44|48.26|48.43|48.25|2
1736981310000|2025-01-15 22:48:30|48.42|48.24|48.42|48.24|48.42|48.24|48.41|48.23|9
1736981320000|2025-01-15 22:48:40|48.41|48.23|48.35|48.17|48.42|48.24|48.35|48.17|7
1736981330000|2025-01-15 22:48:50|48.34|48.16|48.33|48.15|48.35|48.17|48.33|48.15|6
1736981370000|2025-01-15 22:49:30|48.32|48.14|48.32|48.14|48.32|48.14|48.32|48.14|1
1736981380000|2025-01-15 22:49:40|48.33|48.15|48.32|48.14|48.33|48.15|48.32|48.14|2
1736981390000|2025-01-15 22:49:50|48.33|48.15|48.33|48.15|48.33|48.15|48.33|48.15|1
1736981400000|2025-01-15 22:50:00|48.32|48.14|48.33|48.15|48.33|48.15|48.32|48.14|2
1736981410000|2025-01-15 22:50:10|48.34|48.16|48.33|48.15|48.34|48.16|48.33|48.15|2
1736981420000|2025-01-15 22:50:20|48.32|48.14|48.32|48.14|48.32|48.14|48.32|48.14|1
1736981430000|2025-01-15 22:50:30|48.31|48.13|48.3|48.12|48.31|48.13|48.3|48.12|2
1736981440000|2025-01-15 22:50:40|48.31|48.13|48.31|48.13|48.31|48.13|48.31|48.13|1
1736981460000|2025-01-15 22:51:00|48.3|48.12|48.29|48.11|48.3|48.12|48.29|48.11|2
1736981470000|2025-01-15 22:51:10|48.3|48.12|48.3|48.12|48.3|48.12|48.3|48.12|1
1736981480000|2025-01-15 22:51:20|48.31|48.13|48.33|48.15|48.33|48.15|48.3|48.12|9
1736981500000|2025-01-15 22:51:40|48.34|48.16|48.34|48.16|48.34|48.16|48.34|48.16|1
1736981520000|2025-01-15 22:52:00|48.35|48.17|48.35|48.17|48.35|48.17|48.35|48.17|1
1736981530000|2025-01-15 22:52:10|48.36|48.18|48.36|48.18|48.36|48.18|48.36|48.18|1
1736981540000|2025-01-15 22:52:20|48.35|48.17|48.36|48.18|48.36|48.18|48.35|48.17|2
1736981550000|2025-01-15 22:52:30|48.35|48.17|48.35|48.17|48.36|48.18|48.35|48.17|3
1736981560000|2025-01-15 22:52:40|48.34|48.16|48.34|48.16|48.34|48.16|48.34|48.16|1
1736981570000|2025-01-15 22:52:50|48.31|48.13|48.29|48.11|48.31|48.13|48.29|48.11|3
1736981580000|2025-01-15 22:53:00|48.28|48.1|48.28|48.1|48.28|48.1|48.28|48.1|1
1736981720000|2025-01-15 22:55:20|48.26|48.08|48.26|48.08|48.26|48.08|48.26|48.08|1
1736981730000|2025-01-15 22:55:30|48.25|48.07|48.23|48.05|48.25|48.07|48.23|48.05|2
1736981740000|2025-01-15 22:55:40|48.22|48.04|48.22|48.04|48.22|48.04|48.22|48.04|1
1736981750000|2025-01-15 22:55:50|48.21|48.03|48.21|48.03|48.21|48.03|48.21|48.03|1
1736981760000|2025-01-15 22:56:00|48.2|48.02|48.2|48.02|48.2|48.02|48.2|48.02|1
1736981800000|2025-01-15 22:56:40|48.19|48.01|48.19|48.01|48.19|48.01|48.19|48.01|1
1736981820000|2025-01-15 22:57:00|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|2
1736981860000|2025-01-15 22:57:40|48.18|48|48.18|48|48.18|48|48.18|48|1
1736981890000|2025-01-15 22:58:10|48.17|47.99|48.16|47.98|48.17|47.99|48.16|47.98|4
1736981900000|2025-01-15 22:58:20|48.17|47.99|48.17|47.99|48.17|47.99|48.17|47.99|1
1736981930000|2025-01-15 22:58:50|48.18|48|48.17|47.99|48.18|48|48.17|47.99|2
1736981940000|2025-01-15 22:59:00|48.18|48|48.17|47.99|48.18|48|48.17|47.99|4
1736981950000|2025-01-15 22:59:10|48.18|48|48.21|48.03|48.21|48.03|48.17|47.99|6
1736981960000|2025-01-15 22:59:20|48.23|48.05|48.23|48.05|48.23|48.05|48.23|48.05|1
1736981970000|2025-01-15 22:59:30|48.24|48.06|48.26|48.08|48.26|48.08|48.24|48.06|3
1736981980000|2025-01-15 22:59:40|48.27|48.09|48.28|48.1|48.28|48.1|48.27|48.09|2
1736982000000|2025-01-15 23:00:00|48.3|48.12|48.32|48.14|48.32|48.14|48.3|48.12|3
1736982030000|2025-01-15 23:00:30|48.31|48.13|48.3|48.12|48.31|48.13|48.3|48.12|2
1736982040000|2025-01-15 23:00:40|48.29|48.11|48.28|48.1|48.29|48.11|48.28|48.1|2
1736982050000|2025-01-15 23:00:50|48.27|48.09|48.27|48.09|48.27|48.09|48.27|48.09|1
1736982060000|2025-01-15 23:01:00|48.29|48.11|48.31|48.13|48.31|48.13|48.29|48.11|3
1736982070000|2025-01-15 23:01:10|48.32|48.14|48.36|48.18|48.36|48.18|48.32|48.14|4
1736982080000|2025-01-15 23:01:20|48.38|48.2|48.38|48.2|48.38|48.2|48.38|48.2|1
1736982090000|2025-01-15 23:01:30|48.39|48.21|48.38|48.2|48.39|48.21|48.38|48.2|4
1736982100000|2025-01-15 23:01:40|48.37|48.19|48.38|48.2|48.38|48.2|48.37|48.19|2
1736982110000|2025-01-15 23:01:50|48.39|48.21|48.43|48.25|48.43|48.25|48.39|48.21|3
1736982120000|2025-01-15 23:02:00|48.44|48.26|48.46|48.28|48.46|48.28|48.43|48.25|5
1736982130000|2025-01-15 23:02:10|48.47|48.29|48.5|48.32|48.5|48.32|48.47|48.29|2
1736982150000|2025-01-15 23:02:30|48.48|48.3|48.43|48.25|48.48|48.3|48.43|48.25|9
1736982160000|2025-01-15 23:02:40|48.44|48.26|48.42|48.24|48.44|48.26|48.39|48.21|8
1736982170000|2025-01-15 23:02:50|48.41|48.23|48.41|48.23|48.42|48.24|48.41|48.23|5
1736982180000|2025-01-15 23:03:00|48.4|48.22|48.42|48.24|48.42|48.24|48.39|48.21|6
1736982190000|2025-01-15 23:03:10|48.41|48.23|48.45|48.27|48.47|48.29|48.4|48.22|9
1736982200000|2025-01-15 23:03:20|48.46|48.28|48.51|48.33|48.51|48.33|48.46|48.28|5
1736982210000|2025-01-15 23:03:30|48.52|48.34|48.52|48.34|48.52|48.34|48.52|48.34|1
1736982220000|2025-01-15 23:03:40|48.55|48.37|48.55|48.37|48.55|48.37|48.54|48.36|5
1736982230000|2025-01-15 23:03:50|48.54|48.36|48.55|48.37|48.56|48.38|48.53|48.35|12
1736982240000|2025-01-15 23:04:00|48.56|48.38|48.57|48.39|48.57|48.39|48.56|48.38|2
1736982250000|2025-01-15 23:04:10|48.56|48.38|48.54|48.36|48.56|48.38|48.54|48.36|3
1736982270000|2025-01-15 23:04:30|48.55|48.37|48.54|48.36|48.55|48.37|48.54|48.36|2
1736982280000|2025-01-15 23:04:40|48.53|48.35|48.5|48.32|48.53|48.35|48.5|48.32|4
1736982290000|2025-01-15 23:04:50|48.49|48.31|48.49|48.31|48.49|48.31|48.49|48.31|1
1736982310000|2025-01-15 23:05:10|48.5|48.32|48.53|48.35|48.53|48.35|48.5|48.32|5
1736982320000|2025-01-15 23:05:20|48.54|48.36|48.56|48.38|48.56|48.38|48.54|48.36|3
1736982340000|2025-01-15 23:05:40|48.57|48.39|48.57|48.39|48.57|48.39|48.57|48.39|1
1736982350000|2025-01-15 23:05:50|48.59|48.41|48.59|48.41|48.59|48.41|48.59|48.41|1
1736982400000|2025-01-15 23:06:40|48.6|48.42|48.64|48.46|48.64|48.46|48.6|48.42|4
1736982410000|2025-01-15 23:06:50|48.67|48.49|48.67|48.49|48.67|48.49|48.67|48.49|1
1736982420000|2025-01-15 23:07:00|48.68|48.5|48.65|48.47|48.68|48.5|48.61|48.43|7
1736982430000|2025-01-15 23:07:10|48.68|48.5|48.73|48.55|48.73|48.55|48.68|48.5|7
1736982440000|2025-01-15 23:07:20|48.72|48.54|48.74|48.56|48.74|48.56|48.72|48.54|8
1736982450000|2025-01-15 23:07:30|48.75|48.57|48.85|48.67|48.85|48.67|48.75|48.57|6
1736982460000|2025-01-15 23:07:40|48.86|48.68|48.88|48.7|48.88|48.7|48.85|48.67|7
1736982470000|2025-01-15 23:07:50|48.89|48.71|48.93|48.75|48.94|48.76|48.89|48.71|8
1736982480000|2025-01-15 23:08:00|48.94|48.76|48.92|48.74|48.94|48.76|48.9|48.72|12
1736982490000|2025-01-15 23:08:10|48.9|48.72|48.92|48.74|48.92|48.74|48.88|48.7|11
1736982500000|2025-01-15 23:08:20|48.91|48.73|48.93|48.75|48.93|48.75|48.91|48.73|13
1736982510000|2025-01-15 23:08:30|48.94|48.76|49|48.82|49|48.82|48.94|48.76|7
1736982520000|2025-01-15 23:08:40|49.01|48.83|49|48.82|49.01|48.83|49|48.82|2
1736982530000|2025-01-15 23:08:50|48.99|48.81|48.95|48.77|48.99|48.81|48.95|48.77|4
1736982540000|2025-01-15 23:09:00|48.94|48.76|48.95|48.77|48.95|48.77|48.94|48.76|6
1736982550000|2025-01-15 23:09:10|48.94|48.76|48.9|48.72|48.95|48.77|48.87|48.69|9
1736982560000|2025-01-15 23:09:20|48.91|48.73|48.93|48.75|48.93|48.75|48.91|48.73|5
1736982570000|2025-01-15 23:09:30|48.94|48.76|48.98|48.8|48.98|48.8|48.94|48.76|3
1736982580000|2025-01-15 23:09:40|48.97|48.79|48.99|48.81|49|48.82|48.97|48.79|8
1736982590000|2025-01-15 23:09:50|49|48.82|49.01|48.83|49.01|48.83|49|48.82|2
1736982600000|2025-01-15 23:10:00|49.02|48.84|49.01|48.83|49.03|48.85|49.01|48.83|6
1736982610000|2025-01-15 23:10:10|49.02|48.84|49.04|48.86|49.04|48.86|49.02|48.84|3
1736982620000|2025-01-15 23:10:20|49.06|48.88|49.04|48.86|49.09|48.91|49.04|48.86|11
1736982630000|2025-01-15 23:10:30|49.05|48.87|49.01|48.83|49.05|48.87|49.01|48.83|6
1736982640000|2025-01-15 23:10:40|49.02|48.84|49.06|48.88|49.06|48.88|49.02|48.84|6
1736982650000|2025-01-15 23:10:50|49.07|48.89|49.02|48.84|49.09|48.91|49.02|48.84|9
1736982660000|2025-01-15 23:11:00|49.03|48.85|49.02|48.84|49.03|48.85|48.98|48.8|11
1736982670000|2025-01-15 23:11:10|49.03|48.85|49.09|48.91|49.09|48.91|49.03|48.85|6
1736982700000|2025-01-15 23:11:40|49.12|48.94|49.17|48.99|49.17|48.99|49.12|48.94|5
1736982710000|2025-01-15 23:11:50|49.16|48.98|49.16|48.98|49.16|48.98|49.16|48.98|1
1736982720000|2025-01-15 23:12:00|49.15|48.97|49.16|48.98|49.16|48.98|49.15|48.97|8
1736982730000|2025-01-15 23:12:10|49.18|49|49.19|49.01|49.19|49.01|49.18|49|2
1736982740000|2025-01-15 23:12:20|49.2|49.02|49.2|49.02|49.2|49.02|49.19|49.01|5
1736982760000|2025-01-15 23:12:40|49.19|49.01|49.26|49.08|49.26|49.08|49.19|49.01|8
1736982770000|2025-01-15 23:12:50|49.27|49.09|49.25|49.07|49.27|49.09|49.25|49.07|5
1736982780000|2025-01-15 23:13:00|49.26|49.08|49.26|49.08|49.27|49.09|49.25|49.07|9
1736982800000|2025-01-15 23:13:20|49.27|49.09|49.26|49.08|49.27|49.09|49.26|49.08|2
1736982810000|2025-01-15 23:13:30|49.27|49.09|49.27|49.09|49.27|49.09|49.27|49.09|1
1736982820000|2025-01-15 23:13:40|49.28|49.1|49.3|49.12|49.3|49.12|49.28|49.1|3
1736982840000|2025-01-15 23:14:00|49.28|49.1|49.28|49.1|49.3|49.12|49.27|49.09|9
1736982850000|2025-01-15 23:14:10|49.29|49.11|49.28|49.1|49.29|49.11|49.27|49.09|4
1736982860000|2025-01-15 23:14:20|49.29|49.11|49.29|49.11|49.3|49.12|49.29|49.11|3
1736982870000|2025-01-15 23:14:30|49.3|49.12|49.46|49.28|49.52|49.34|49.3|49.12|17
1736982880000|2025-01-15 23:14:40|49.48|49.3|49.5|49.32|49.52|49.34|49.48|49.3|8
1736982890000|2025-01-15 23:14:50|49.49|49.31|49.44|49.26|49.5|49.32|49.44|49.26|14
1736982900000|2025-01-15 23:15:00|49.42|49.24|49.43|49.25|49.46|49.28|49.42|49.24|12
1736982910000|2025-01-15 23:15:10|49.4|49.22|49.42|49.24|49.44|49.26|49.39|49.21|11
1736982920000|2025-01-15 23:15:20|49.43|49.25|49.45|49.27|49.48|49.3|49.43|49.25|13
1736982930000|2025-01-15 23:15:30|49.44|49.26|49.47|49.29|49.48|49.3|49.44|49.26|11
1736982940000|2025-01-15 23:15:40|49.48|49.3|49.52|49.34|49.52|49.34|49.47|49.29|5
1736982950000|2025-01-15 23:15:50|49.51|49.33|49.51|49.33|49.52|49.34|49.49|49.31|9
1736982960000|2025-01-15 23:16:00|49.5|49.32|49.56|49.38|49.56|49.38|49.5|49.32|9
1736982970000|2025-01-15 23:16:10|49.55|49.37|49.51|49.33|49.55|49.37|49.51|49.33|6
1736982980000|2025-01-15 23:16:20|49.52|49.34|49.5|49.32|49.53|49.35|49.5|49.32|8
1736982990000|2025-01-15 23:16:30|49.49|49.31|49.57|49.39|49.57|49.39|49.49|49.31|9
1736983000000|2025-01-15 23:16:40|49.58|49.4|49.57|49.39|49.58|49.4|49.53|49.35|11
1736983010000|2025-01-15 23:16:50|49.58|49.4|49.58|49.4|49.58|49.4|49.57|49.39|3
1736983020000|2025-01-15 23:17:00|49.57|49.39|49.58|49.4|49.58|49.4|49.57|49.39|4
1736983030000|2025-01-15 23:17:10|49.68|49.5|49.61|49.43|49.68|49.5|49.61|49.43|5
1736983040000|2025-01-15 23:17:20|49.58|49.4|49.62|49.44|49.63|49.45|49.58|49.4|6
1736983050000|2025-01-15 23:17:30|49.61|49.43|49.63|49.45|49.63|49.45|49.61|49.43|3
1736983060000|2025-01-15 23:17:40|49.61|49.43|49.58|49.4|49.61|49.43|49.58|49.4|6
1736983070000|2025-01-15 23:17:50|49.55|49.37|49.43|49.25|49.55|49.37|49.42|49.24|14
1736983080000|2025-01-15 23:18:00|49.41|49.23|49.06|48.88|49.41|49.23|49.06|48.88|19
1736983090000|2025-01-15 23:18:10|49.05|48.87|49.03|48.85|49.07|48.89|48.94|48.76|15
1736983100000|2025-01-15 23:18:20|49.02|48.84|48.99|48.81|49.03|48.85|48.98|48.8|9
1736983110000|2025-01-15 23:18:30|48.98|48.8|48.86|48.68|48.99|48.81|48.86|48.68|13
1736983120000|2025-01-15 23:18:40|48.84|48.66|48.83|48.65|48.84|48.66|48.83|48.65|4
1736983130000|2025-01-15 23:18:50|48.85|48.67|48.94|48.76|48.94|48.76|48.84|48.66|12
1736983140000|2025-01-15 23:19:00|48.96|48.78|48.99|48.81|49.02|48.84|48.96|48.78|11
1736983150000|2025-01-15 23:19:10|49|48.82|48.98|48.8|49.01|48.83|48.98|48.8|7
1736983160000|2025-01-15 23:19:20|48.97|48.79|48.9|48.72|49|48.82|48.88|48.7|13
1736983170000|2025-01-15 23:19:30|48.89|48.71|48.95|48.77|48.95|48.77|48.89|48.71|6
1736983180000|2025-01-15 23:19:40|48.94|48.76|48.99|48.81|49|48.82|48.94|48.76|9
1736983190000|2025-01-15 23:19:50|48.98|48.8|48.92|48.74|48.98|48.8|48.91|48.73|12
1736983200000|2025-01-15 23:20:00|48.91|48.73|48.93|48.75|48.93|48.75|48.87|48.69|6
1736983210000|2025-01-15 23:20:10|48.94|48.76|49.01|48.83|49.01|48.83|48.94|48.76|9
1736983220000|2025-01-15 23:20:20|49|48.82|48.99|48.81|49|48.82|48.99|48.81|4
1736983230000|2025-01-15 23:20:30|48.98|48.8|48.95|48.77|48.98|48.8|48.91|48.73|16
1736983240000|2025-01-15 23:20:40|48.94|48.76|48.94|48.76|48.95|48.77|48.92|48.74|6
1736983250000|2025-01-15 23:20:50|48.92|48.74|48.93|48.75|48.93|48.75|48.92|48.74|2
1736983260000|2025-01-15 23:21:00|48.92|48.74|48.89|48.71|48.92|48.74|48.85|48.67|11
1736983270000|2025-01-15 23:21:10|48.87|48.69|48.86|48.68|48.87|48.69|48.83|48.65|10
1736983280000|2025-01-15 23:21:20|48.87|48.69|48.81|48.63|48.89|48.71|48.81|48.63|12
1736983290000|2025-01-15 23:21:30|48.8|48.62|48.82|48.64|48.84|48.66|48.8|48.62|9
1736983300000|2025-01-15 23:21:40|48.81|48.63|48.8|48.62|48.81|48.63|48.8|48.62|6
1736983310000|2025-01-15 23:21:50|48.79|48.61|48.74|48.56|48.79|48.61|48.73|48.55|7
1736983320000|2025-01-15 23:22:00|48.73|48.55|48.77|48.59|48.77|48.59|48.73|48.55|6
1736983330000|2025-01-15 23:22:10|48.76|48.58|48.73|48.55|48.76|48.58|48.73|48.55|6
1736983340000|2025-01-15 23:22:20|48.74|48.56|48.73|48.55|48.74|48.56|48.73|48.55|2
1736983350000|2025-01-15 23:22:30|48.74|48.56|48.76|48.58|48.76|48.58|48.74|48.56|3
1736983360000|2025-01-15 23:22:40|48.75|48.57|48.75|48.57|48.76|48.58|48.75|48.57|3
1736983370000|2025-01-15 23:22:50|48.76|48.58|48.77|48.59|48.77|48.59|48.76|48.58|2
1736983380000|2025-01-15 23:23:00|48.76|48.58|48.77|48.59|48.79|48.61|48.76|48.58|5
1736983390000|2025-01-15 23:23:10|48.76|48.58|48.79|48.61|48.8|48.62|48.75|48.57|7
1736983400000|2025-01-15 23:23:20|48.8|48.62|48.76|48.58|48.8|48.62|48.76|48.58|7
1736983410000|2025-01-15 23:23:30|48.77|48.59|48.77|48.59|48.78|48.6|48.76|48.58|5
1736983420000|2025-01-15 23:23:40|48.75|48.57|48.76|48.58|48.76|48.58|48.75|48.57|6
1736983430000|2025-01-15 23:23:50|48.77|48.59|48.8|48.62|48.8|48.62|48.77|48.59|3
1736983440000|2025-01-15 23:24:00|48.81|48.63|48.77|48.59|48.82|48.64|48.75|48.57|10
1736983450000|2025-01-15 23:24:10|48.76|48.58|48.74|48.56|48.76|48.58|48.74|48.56|8
1736983460000|2025-01-15 23:24:20|48.75|48.57|48.77|48.59|48.77|48.59|48.74|48.56|5
1736983470000|2025-01-15 23:24:30|48.79|48.61|48.9|48.72|48.9|48.72|48.79|48.61|9
1736983480000|2025-01-15 23:24:40|48.91|48.73|48.9|48.72|48.91|48.73|48.89|48.71|3
1736983490000|2025-01-15 23:24:50|48.89|48.71|48.88|48.7|48.89|48.71|48.86|48.68|5
1736983500000|2025-01-15 23:25:00|48.87|48.69|48.89|48.71|48.9|48.72|48.84|48.66|15
1736983510000|2025-01-15 23:25:10|48.9|48.72|48.99|48.81|49|48.82|48.9|48.72|12
1736983520000|2025-01-15 23:25:20|48.98|48.8|48.94|48.76|48.98|48.8|48.94|48.76|4
1736983530000|2025-01-15 23:25:30|48.93|48.75|48.95|48.77|48.95|48.77|48.93|48.75|7
1736983540000|2025-01-15 23:25:40|48.96|48.78|48.95|48.77|48.97|48.79|48.95|48.77|4
1736983550000|2025-01-15 23:25:50|48.96|48.78|48.99|48.81|48.99|48.81|48.95|48.77|6
1736983560000|2025-01-15 23:26:00|48.95|48.77|48.99|48.81|48.99|48.81|48.92|48.74|9
1736983570000|2025-01-15 23:26:10|49|48.82|49|48.82|49|48.82|48.99|48.81|3
1736983580000|2025-01-15 23:26:20|48.98|48.8|48.97|48.79|48.98|48.8|48.96|48.78|4
1736983590000|2025-01-15 23:26:30|48.95|48.77|48.95|48.77|48.96|48.78|48.95|48.77|5
1736983600000|2025-01-15 23:26:40|48.94|48.76|48.95|48.77|48.95|48.77|48.91|48.73|6
1736983610000|2025-01-15 23:26:50|48.94|48.76|48.93|48.75|48.94|48.76|48.93|48.75|2
1736983620000|2025-01-15 23:27:00|48.9|48.72|48.92|48.74|48.93|48.75|48.9|48.72|9
1736983630000|2025-01-15 23:27:10|48.91|48.73|48.94|48.76|48.94|48.76|48.91|48.73|3
1736983640000|2025-01-15 23:27:20|48.93|48.75|48.9|48.72|48.93|48.75|48.9|48.72|6
1736983650000|2025-01-15 23:27:30|48.89|48.71|48.88|48.7|48.9|48.72|48.87|48.69|12
1736983660000|2025-01-15 23:27:40|48.87|48.69|48.81|48.63|48.87|48.69|48.81|48.63|8
1736983670000|2025-01-15 23:27:50|48.8|48.62|48.82|48.64|48.82|48.64|48.79|48.61|8
1736983680000|2025-01-15 23:28:00|48.83|48.65|48.87|48.69|48.87|48.69|48.83|48.65|4
1736983690000|2025-01-15 23:28:10|48.86|48.68|48.89|48.71|48.89|48.71|48.86|48.68|6
1736983700000|2025-01-15 23:28:20|48.9|48.72|48.89|48.71|48.91|48.73|48.89|48.71|6
1736983710000|2025-01-15 23:28:30|48.88|48.7|48.84|48.66|48.88|48.7|48.83|48.65|11
1736983720000|2025-01-15 23:28:40|48.85|48.67|48.87|48.69|48.89|48.71|48.85|48.67|8
1736983740000|2025-01-15 23:29:00|48.86|48.68|48.87|48.69|48.88|48.7|48.86|48.68|3
1736983750000|2025-01-15 23:29:10|48.88|48.7|48.89|48.71|48.89|48.71|48.88|48.7|2
1736983760000|2025-01-15 23:29:20|48.87|48.69|48.86|48.68|48.88|48.7|48.86|48.68|4
1736983790000|2025-01-15 23:29:50|48.83|48.65|48.83|48.65|48.83|48.65|48.81|48.63|4
1736983800000|2025-01-15 23:30:00|48.82|48.64|48.81|48.63|48.82|48.64|48.79|48.61|4
1736983810000|2025-01-15 23:30:10|48.8|48.62|48.8|48.62|48.82|48.64|48.78|48.6|7
1736983820000|2025-01-15 23:30:20|48.79|48.61|48.77|48.59|48.79|48.61|48.77|48.59|7
1736983830000|2025-01-15 23:30:30|48.76|48.58|48.75|48.57|48.76|48.58|48.75|48.57|2
1736983840000|2025-01-15 23:30:40|48.73|48.55|48.72|48.54|48.73|48.55|48.72|48.54|2
1736983850000|2025-01-15 23:30:50|48.71|48.53|48.7|48.52|48.71|48.53|48.68|48.5|6
1736983860000|2025-01-15 23:31:00|48.71|48.53|48.74|48.56|48.74|48.56|48.71|48.53|4
1736983870000|2025-01-15 23:31:10|48.72|48.54|48.69|48.51|48.72|48.54|48.69|48.51|4
1736983880000|2025-01-15 23:31:20|48.7|48.52|48.73|48.55|48.73|48.55|48.7|48.52|3
1736983890000|2025-01-15 23:31:30|48.74|48.56|48.74|48.56|48.74|48.56|48.73|48.55|3
1736983900000|2025-01-15 23:31:40|48.75|48.57|48.78|48.6|48.78|48.6|48.75|48.57|8
1736983910000|2025-01-15 23:31:50|48.77|48.59|48.77|48.59|48.78|48.6|48.77|48.59|3
1736983920000|2025-01-15 23:32:00|48.78|48.6|48.87|48.69|48.87|48.69|48.78|48.6|6
1736983930000|2025-01-15 23:32:10|48.88|48.7|48.87|48.69|48.88|48.7|48.87|48.69|2
1736983940000|2025-01-15 23:32:20|48.86|48.68|48.83|48.65|48.86|48.68|48.82|48.64|8
1736983950000|2025-01-15 23:32:30|48.82|48.64|48.81|48.63|48.82|48.64|48.78|48.6|8
1736983960000|2025-01-15 23:32:40|48.83|48.65|48.83|48.65|48.83|48.65|48.82|48.64|3
1736983970000|2025-01-15 23:32:50|48.82|48.64|48.78|48.6|48.82|48.64|48.78|48.6|4
1736983980000|2025-01-15 23:33:00|48.79|48.61|48.75|48.57|48.81|48.63|48.75|48.57|11
1736983990000|2025-01-15 23:33:10|48.73|48.55|48.73|48.55|48.75|48.57|48.71|48.53|10
1736984000000|2025-01-15 23:33:20|48.72|48.54|48.74|48.56|48.77|48.59|48.72|48.54|7
1736984010000|2025-01-15 23:33:30|48.75|48.57|48.76|48.58|48.77|48.59|48.74|48.56|5
1736984020000|2025-01-15 23:33:40|48.74|48.56|48.75|48.57|48.75|48.57|48.74|48.56|2
1736984030000|2025-01-15 23:33:50|48.74|48.56|48.74|48.56|48.75|48.57|48.74|48.56|3
1736984040000|2025-01-15 23:34:00|48.73|48.55|48.72|48.54|48.73|48.55|48.71|48.53|3
1736984050000|2025-01-15 23:34:10|48.71|48.53|48.76|48.58|48.76|48.58|48.71|48.53|7
1736984060000|2025-01-15 23:34:20|48.77|48.59|48.79|48.61|48.79|48.61|48.77|48.59|3
1736984070000|2025-01-15 23:34:30|48.78|48.6|48.77|48.59|48.78|48.6|48.77|48.59|2
1736984080000|2025-01-15 23:34:40|48.78|48.6|48.75|48.57|48.78|48.6|48.75|48.57|4
1736984090000|2025-01-15 23:34:50|48.76|48.58|48.76|48.58|48.77|48.59|48.75|48.57|4
1736984100000|2025-01-15 23:35:00|48.77|48.59|48.78|48.6|48.78|48.6|48.75|48.57|8
1736984110000|2025-01-15 23:35:10|48.8|48.62|48.86|48.68|48.86|48.68|48.8|48.62|5
1736984120000|2025-01-15 23:35:20|48.87|48.69|48.88|48.7|48.88|48.7|48.87|48.69|2
1736984130000|2025-01-15 23:35:30|48.9|48.72|48.91|48.73|48.92|48.74|48.9|48.72|3
1736984140000|2025-01-15 23:35:40|48.9|48.72|48.94|48.76|48.94|48.76|48.9|48.72|4
1736984150000|2025-01-15 23:35:50|48.95|48.77|48.95|48.77|48.96|48.78|48.94|48.76|7
1736984160000|2025-01-15 23:36:00|48.94|48.76|48.97|48.79|49|48.82|48.94|48.76|7
1736984170000|2025-01-15 23:36:10|48.99|48.81|48.95|48.77|48.99|48.81|48.94|48.76|9
1736984180000|2025-01-15 23:36:20|48.94|48.76|48.89|48.71|48.96|48.78|48.89|48.71|11
1736984190000|2025-01-15 23:36:30|48.87|48.69|48.86|48.68|48.87|48.69|48.83|48.65|9
1736984200000|2025-01-15 23:36:40|48.87|48.69|48.87|48.69|48.87|48.69|48.86|48.68|3
1736984210000|2025-01-15 23:36:50|48.85|48.67|48.85|48.67|48.86|48.68|48.84|48.66|5
1736984220000|2025-01-15 23:37:00|48.86|48.68|48.86|48.68|48.86|48.68|48.82|48.64|12
1736984230000|2025-01-15 23:37:10|48.83|48.65|48.81|48.63|48.85|48.67|48.81|48.63|9
1736984240000|2025-01-15 23:37:20|48.82|48.64|48.83|48.65|48.84|48.66|48.82|48.64|7
1736984250000|2025-01-15 23:37:30|48.82|48.64|48.8|48.62|48.82|48.64|48.8|48.62|3
1736984260000|2025-01-15 23:37:40|48.79|48.61|48.78|48.6|48.79|48.61|48.77|48.59|4
1736984270000|2025-01-15 23:37:50|48.77|48.59|48.72|48.54|48.78|48.6|48.72|48.54|6
1736984280000|2025-01-15 23:38:00|48.71|48.53|48.74|48.56|48.74|48.56|48.71|48.53|3
1736984290000|2025-01-15 23:38:10|48.73|48.55|48.7|48.52|48.73|48.55|48.7|48.52|6
1736984300000|2025-01-15 23:38:20|48.81|48.63|48.82|48.64|48.82|48.64|48.81|48.63|4
1736984310000|2025-01-15 23:38:30|48.81|48.63|48.81|48.63|48.81|48.63|48.79|48.61|6
1736984320000|2025-01-15 23:38:40|48.82|48.64|48.85|48.67|48.85|48.67|48.81|48.63|6
1736984330000|2025-01-15 23:38:50|48.86|48.68|48.88|48.7|48.88|48.7|48.85|48.67|4
1736984340000|2025-01-15 23:39:00|48.89|48.71|48.88|48.7|48.9|48.72|48.88|48.7|4
1736984350000|2025-01-15 23:39:10|48.89|48.71|48.88|48.7|48.89|48.71|48.88|48.7|6
1736984360000|2025-01-15 23:39:20|48.87|48.69|48.82|48.64|48.87|48.69|48.82|48.64|7
1736984370000|2025-01-15 23:39:30|48.83|48.65|48.84|48.66|48.84|48.66|48.83|48.65|2
1736984380000|2025-01-15 23:39:40|48.83|48.65|48.83|48.65|48.83|48.65|48.82|48.64|3
1736984390000|2025-01-15 23:39:50|48.84|48.66|48.84|48.66|48.84|48.66|48.84|48.66|1
1736984400000|2025-01-15 23:40:00|48.83|48.65|48.83|48.65|48.83|48.65|48.83|48.65|1
1736984410000|2025-01-15 23:40:10|48.82|48.64|48.87|48.69|48.87|48.69|48.82|48.64|6
1736984420000|2025-01-15 23:40:20|48.9|48.72|48.93|48.75|48.93|48.75|48.9|48.72|4
1736984450000|2025-01-15 23:40:50|48.92|48.74|48.91|48.73|48.92|48.74|48.91|48.73|2
1736984460000|2025-01-15 23:41:00|48.92|48.74|48.89|48.71|48.92|48.74|48.87|48.69|9
1736984470000|2025-01-15 23:41:10|48.88|48.7|48.87|48.69|48.88|48.7|48.87|48.69|4
1736984480000|2025-01-15 23:41:20|48.88|48.7|48.92|48.74|48.92|48.74|48.88|48.7|5
1736984490000|2025-01-15 23:41:30|48.91|48.73|48.91|48.73|48.92|48.74|48.91|48.73|3
1736984500000|2025-01-15 23:41:40|48.92|48.74|48.91|48.73|48.92|48.74|48.91|48.73|2
1736984510000|2025-01-15 23:41:50|48.92|48.74|48.93|48.75|48.93|48.75|48.92|48.74|2
1736984520000|2025-01-15 23:42:00|48.94|48.76|48.93|48.75|48.94|48.76|48.93|48.75|2
1736984530000|2025-01-15 23:42:10|48.92|48.74|48.93|48.75|48.93|48.75|48.92|48.74|2
1736984540000|2025-01-15 23:42:20|48.92|48.74|48.91|48.73|48.92|48.74|48.91|48.73|2
1736984550000|2025-01-15 23:42:30|48.94|48.76|48.94|48.76|48.94|48.76|48.94|48.76|1
1736984560000|2025-01-15 23:42:40|48.95|48.77|48.98|48.8|48.98|48.8|48.95|48.77|3
1736984570000|2025-01-15 23:42:50|48.99|48.81|48.99|48.81|48.99|48.81|48.99|48.81|1
1736984580000|2025-01-15 23:43:00|49|48.82|48.99|48.81|49|48.82|48.99|48.81|4
1736984590000|2025-01-15 23:43:10|49|48.82|49.01|48.83|49.01|48.83|48.99|48.81|8
1736984600000|2025-01-15 23:43:20|49.02|48.84|49.02|48.84|49.02|48.84|49.02|48.84|1
1736984610000|2025-01-15 23:43:30|49.03|48.85|49.04|48.86|49.04|48.86|49.03|48.85|2
1736984620000|2025-01-15 23:43:40|49.07|48.89|49.15|48.97|49.15|48.97|49.07|48.89|8
1736984630000|2025-01-15 23:43:50|49.14|48.96|49.14|48.96|49.14|48.96|49.12|48.94|8
1736984640000|2025-01-15 23:44:00|49.15|48.97|49.13|48.95|49.15|48.97|49.12|48.94|4
1736984650000|2025-01-15 23:44:10|49.14|48.96|49.15|48.97|49.15|48.97|49.14|48.96|2
1736984660000|2025-01-15 23:44:20|49.16|48.98|49.17|48.99|49.19|49.01|49.16|48.98|5
1736984670000|2025-01-15 23:44:30|49.16|48.98|49.17|48.99|49.17|48.99|49.16|48.98|8
1736984680000|2025-01-15 23:44:40|49.18|49|49.17|48.99|49.18|49|49.17|48.99|2
1736984690000|2025-01-15 23:44:50|49.16|48.98|49.2|49.02|49.2|49.02|49.16|48.98|3
1736984700000|2025-01-15 23:45:00|49.21|49.03|49.21|49.03|49.21|49.03|49.19|49.01|11
1736984710000|2025-01-15 23:45:10|49.24|49.06|49.29|49.11|49.29|49.11|49.24|49.06|6
1736984720000|2025-01-15 23:45:20|49.3|49.12|49.38|49.2|49.38|49.2|49.3|49.12|7
1736984730000|2025-01-15 23:45:30|49.39|49.21|49.49|49.31|49.49|49.31|49.39|49.21|11
1736984800000|2025-01-15 23:46:40|49.5|49.32|49.51|49.33|49.51|49.33|49.5|49.32|4
1736984810000|2025-01-15 23:46:50|49.5|49.32|49.56|49.38|49.56|49.38|49.5|49.32|7
1736984820000|2025-01-15 23:47:00|49.57|49.39|49.56|49.38|49.58|49.4|49.55|49.37|8
1736984830000|2025-01-15 23:47:10|49.55|49.37|49.43|49.25|49.55|49.37|49.43|49.25|7
1736984840000|2025-01-15 23:47:20|49.42|49.24|49.44|49.26|49.46|49.28|49.38|49.2|17
1736984850000|2025-01-15 23:47:30|49.41|49.23|49.39|49.21|49.41|49.23|49.38|49.2|5
1736984860000|2025-01-15 23:47:40|49.4|49.22|49.39|49.21|49.4|49.22|49.38|49.2|10
1736984870000|2025-01-15 23:47:50|49.4|49.22|49.4|49.22|49.41|49.23|49.4|49.22|5
1736984880000|2025-01-15 23:48:00|49.39|49.21|49.4|49.22|49.4|49.22|49.39|49.21|4
1736984890000|2025-01-15 23:48:10|49.41|49.23|49.42|49.24|49.42|49.24|49.4|49.22|6
1736984900000|2025-01-15 23:48:20|49.43|49.25|49.47|49.29|49.47|49.29|49.43|49.25|5
1736984910000|2025-01-15 23:48:30|49.49|49.31|49.42|49.24|49.49|49.31|49.42|49.24|14
1736984920000|2025-01-15 23:48:40|49.41|49.23|49.38|49.2|49.41|49.23|49.38|49.2|4
1736984930000|2025-01-15 23:48:50|49.37|49.19|49.36|49.18|49.38|49.2|49.35|49.17|8
1736984940000|2025-01-15 23:49:00|49.38|49.2|49.38|49.2|49.38|49.2|49.35|49.17|9
1736984950000|2025-01-15 23:49:10|49.39|49.21|49.42|49.24|49.42|49.24|49.39|49.21|6
1736984960000|2025-01-15 23:49:20|49.41|49.23|49.4|49.22|49.41|49.23|49.4|49.22|6
1736984970000|2025-01-15 23:49:30|49.38|49.2|49.39|49.21|49.39|49.21|49.38|49.2|4
1736984980000|2025-01-15 23:49:40|49.41|49.23|49.44|49.26|49.44|49.26|49.41|49.23|4
1736984990000|2025-01-15 23:49:50|49.45|49.27|49.45|49.27|49.45|49.27|49.44|49.26|3
1736985000000|2025-01-15 23:50:00|49.49|49.31|49.43|49.25|49.49|49.31|49.42|49.24|12
1736985010000|2025-01-15 23:50:10|49.44|49.26|49.43|49.25|49.45|49.27|49.42|49.24|7
1736985020000|2025-01-15 23:50:20|49.41|49.23|49.43|49.25|49.44|49.26|49.41|49.23|7
1736985030000|2025-01-15 23:50:30|49.44|49.26|49.4|49.22|49.44|49.26|49.4|49.22|5
1736985040000|2025-01-15 23:50:40|49.39|49.21|49.34|49.16|49.39|49.21|49.32|49.14|13
1736985050000|2025-01-15 23:50:50|49.36|49.18|49.26|49.08|49.36|49.18|49.26|49.08|10
1736985060000|2025-01-15 23:51:00|49.25|49.07|49.16|48.98|49.25|49.07|49.16|48.98|7
1736985070000|2025-01-15 23:51:10|49.17|48.99|49.17|48.99|49.18|49|49.17|48.99|3
1736985080000|2025-01-15 23:51:20|49.18|49|49.18|49|49.19|49.01|49.17|48.99|8
1736985090000|2025-01-15 23:51:30|49.19|49.01|49.2|49.02|49.2|49.02|49.18|49|4
1736985100000|2025-01-15 23:51:40|49.21|49.03|49.19|49.01|49.21|49.03|49.17|48.99|9
1736985110000|2025-01-15 23:51:50|49.2|49.02|49.21|49.03|49.21|49.03|49.2|49.02|2
1736985120000|2025-01-15 23:52:00|49.2|49.02|49.22|49.04|49.22|49.04|49.2|49.02|5
1736985130000|2025-01-15 23:52:10|49.21|49.03|49.33|49.15|49.33|49.15|49.21|49.03|8
1736985140000|2025-01-15 23:52:20|49.29|49.11|49.27|49.09|49.3|49.12|49.26|49.08|8
1736985150000|2025-01-15 23:52:30|49.26|49.08|49.24|49.06|49.26|49.08|49.22|49.04|6
1736985160000|2025-01-15 23:52:40|49.22|49.04|49.21|49.03|49.23|49.05|49.21|49.03|6
1736985170000|2025-01-15 23:52:50|49.22|49.04|49.24|49.06|49.24|49.06|49.22|49.04|3
1736985180000|2025-01-15 23:53:00|49.23|49.05|49.27|49.09|49.27|49.09|49.21|49.03|9
1736985190000|2025-01-15 23:53:10|49.28|49.1|49.32|49.14|49.32|49.14|49.27|49.09|5
1736985200000|2025-01-15 23:53:20|49.31|49.13|49.34|49.16|49.34|49.16|49.31|49.13|3
1736985210000|2025-01-15 23:53:30|49.32|49.14|49.34|49.16|49.35|49.17|49.32|49.14|6
1736985220000|2025-01-15 23:53:40|49.33|49.15|49.36|49.18|49.36|49.18|49.33|49.15|8
1736985230000|2025-01-15 23:53:50|49.35|49.17|49.34|49.16|49.36|49.18|49.34|49.16|4
1736985240000|2025-01-15 23:54:00|49.33|49.15|49.37|49.19|49.37|49.19|49.33|49.15|10
1736985250000|2025-01-15 23:54:10|49.36|49.18|49.35|49.17|49.37|49.19|49.35|49.17|7
1736985260000|2025-01-15 23:54:20|49.36|49.18|49.34|49.16|49.36|49.18|49.34|49.16|6
1736985270000|2025-01-15 23:54:30|49.35|49.17|49.35|49.17|49.36|49.18|49.34|49.16|7
1736985280000|2025-01-15 23:54:40|49.34|49.16|49.32|49.14|49.34|49.16|49.31|49.13|4
1736985290000|2025-01-15 23:54:50|49.3|49.12|49.3|49.12|49.3|49.12|49.29|49.11|5
1736985300000|2025-01-15 23:55:00|49.29|49.11|49.32|49.14|49.32|49.14|49.28|49.1|11
1736985310000|2025-01-15 23:55:10|49.33|49.15|49.34|49.16|49.35|49.17|49.33|49.15|4
1736985320000|2025-01-15 23:55:20|49.33|49.15|49.28|49.1|49.33|49.15|49.28|49.1|8
1736985330000|2025-01-15 23:55:30|49.29|49.11|49.3|49.12|49.3|49.12|49.28|49.1|4
1736985340000|2025-01-15 23:55:40|49.28|49.1|49.25|49.07|49.28|49.1|49.25|49.07|4
1736985350000|2025-01-15 23:55:50|49.24|49.06|49.27|49.09|49.28|49.1|49.23|49.05|8
1736985360000|2025-01-15 23:56:00|49.25|49.07|49.2|49.02|49.25|49.07|49.2|49.02|9
1736985370000|2025-01-15 23:56:10|49.19|49.01|49.2|49.02|49.2|49.02|49.18|49|4
1736985380000|2025-01-15 23:56:20|49.21|49.03|49.12|48.94|49.21|49.03|49.12|48.94|13
1736985390000|2025-01-15 23:56:30|49.13|48.95|49.09|48.91|49.13|48.95|49.08|48.9|8
1736985400000|2025-01-15 23:56:40|49.08|48.9|49.03|48.85|49.1|48.92|49.03|48.85|6
1736985410000|2025-01-15 23:56:50|49.01|48.83|49.01|48.83|49.01|48.83|48.98|48.8|5
1736985420000|2025-01-15 23:57:00|49|48.82|49|48.82|49|48.82|48.97|48.79|6
1736985430000|2025-01-15 23:57:10|49.01|48.83|48.98|48.8|49.03|48.85|48.96|48.78|12
1736985440000|2025-01-15 23:57:20|48.99|48.81|49.01|48.83|49.02|48.84|48.99|48.81|5
1736985450000|2025-01-15 23:57:30|49|48.82|49.01|48.83|49.01|48.83|49|48.82|2
1736985460000|2025-01-15 23:57:40|49|48.82|48.97|48.79|49|48.82|48.97|48.79|3
1736985470000|2025-01-15 23:57:50|48.96|48.78|48.91|48.73|48.96|48.78|48.9|48.72|10
1736985480000|2025-01-15 23:58:00|48.92|48.74|48.85|48.67|48.92|48.74|48.84|48.66|5
1736985490000|2025-01-15 23:58:10|48.84|48.66|48.77|48.59|48.87|48.69|48.77|48.59|10
1736985500000|2025-01-15 23:58:20|48.78|48.6|48.82|48.64|48.83|48.65|48.78|48.6|7
1736985510000|2025-01-15 23:58:30|48.83|48.65|48.84|48.66|48.85|48.67|48.81|48.63|10
1736985520000|2025-01-15 23:58:40|48.85|48.67|48.86|48.68|48.86|48.68|48.85|48.67|2
1736985530000|2025-01-15 23:58:50|48.87|48.69|48.87|48.69|48.87|48.69|48.86|48.68|3
1736985540000|2025-01-15 23:59:00|48.89|48.71|48.89|48.71|48.89|48.71|48.89|48.71|1
1736985600000|2025-01-16 00:00:00|48.92|48.74|48.94|48.76|48.95|48.77|48.92|48.74|5
1736985610000|2025-01-16 00:00:10|48.95|48.77|48.94|48.76|49.02|48.84|48.93|48.75|11
1736985620000|2025-01-16 00:00:20|48.95|48.77|48.97|48.79|48.97|48.79|48.94|48.76|6
1736985630000|2025-01-16 00:00:30|49|48.82|49.01|48.83|49.02|48.84|49|48.82|6
1736985640000|2025-01-16 00:00:40|49.02|48.84|48.99|48.81|49.02|48.84|48.94|48.76|6
1736985650000|2025-01-16 00:00:50|48.98|48.8|48.88|48.7|48.98|48.8|48.88|48.7|12
1736985660000|2025-01-16 00:01:00|48.87|48.69|48.7|48.52|48.87|48.69|48.69|48.51|13
1736985670000|2025-01-16 00:01:10|48.69|48.51|48.48|48.3|48.69|48.51|48.46|48.28|17
1736985680000|2025-01-16 00:01:20|48.49|48.31|48.41|48.23|48.49|48.31|48.4|48.22|8
1736985690000|2025-01-16 00:01:30|48.4|48.22|48.39|48.21|48.4|48.22|48.39|48.21|4
1736985700000|2025-01-16 00:01:40|48.38|48.2|48.36|48.18|48.38|48.2|48.36|48.18|5
1736985710000|2025-01-16 00:01:50|48.35|48.17|48.33|48.15|48.35|48.17|48.31|48.13|12
1736985720000|2025-01-16 00:02:00|48.34|48.16|48.39|48.21|48.39|48.21|48.34|48.16|11
1736985730000|2025-01-16 00:02:10|48.4|48.22|48.4|48.22|48.49|48.31|48.4|48.22|13
1736985740000|2025-01-16 00:02:20|48.41|48.23|48.36|48.18|48.45|48.27|48.35|48.17|11
1736985750000|2025-01-16 00:02:30|48.35|48.17|48.27|48.09|48.35|48.17|48.26|48.08|8
1736985760000|2025-01-16 00:02:40|48.3|48.12|48.24|48.06|48.3|48.12|48.24|48.06|6
1736985770000|2025-01-16 00:02:50|48.25|48.07|48.31|48.13|48.31|48.13|48.25|48.07|5
1736985780000|2025-01-16 00:03:00|48.34|48.16|48.4|48.22|48.46|48.28|48.34|48.16|17
1736985790000|2025-01-16 00:03:10|48.41|48.23|48.41|48.23|48.41|48.23|48.35|48.17|12
1736985800000|2025-01-16 00:03:20|48.4|48.22|48.39|48.21|48.41|48.23|48.38|48.2|7
1736985810000|2025-01-16 00:03:30|48.38|48.2|48.34|48.16|48.38|48.2|48.33|48.15|12
1736985820000|2025-01-16 00:03:40|48.35|48.17|48.29|48.11|48.35|48.17|48.29|48.11|15
1736985830000|2025-01-16 00:03:50|48.27|48.09|48.22|48.04|48.3|48.12|48.22|48.04|10
1736985840000|2025-01-16 00:04:00|48.2|48.02|48.06|47.88|48.2|48.02|48.06|47.88|10
1736985850000|2025-01-16 00:04:10|48.08|47.9|48.07|47.89|48.13|47.95|48.07|47.89|15
1736985860000|2025-01-16 00:04:20|48.08|47.9|48.06|47.88|48.08|47.9|48.05|47.87|6
1736985870000|2025-01-16 00:04:30|48.07|47.89|48.2|48.02|48.2|48.02|48.06|47.88|18
1736985880000|2025-01-16 00:04:40|48.22|48.04|48.16|47.98|48.26|48.08|48.16|47.98|13
1736985890000|2025-01-16 00:04:50|48.15|47.97|48.11|47.93|48.15|47.97|48.09|47.91|9
1736985900000|2025-01-16 00:05:00|48.1|47.92|48.16|47.98|48.16|47.98|48.08|47.9|15
1736985910000|2025-01-16 00:05:10|48.17|47.99|48.13|47.95|48.2|48.02|48.13|47.95|11
1736985920000|2025-01-16 00:05:20|48.12|47.94|48.15|47.97|48.16|47.98|48.11|47.93|8
1736985930000|2025-01-16 00:05:30|48.14|47.96|48.14|47.96|48.16|47.98|48.14|47.96|3
1736985940000|2025-01-16 00:05:40|48.15|47.97|48.2|48.02|48.21|48.03|48.15|47.97|10
1736985950000|2025-01-16 00:05:50|48.21|48.03|48.2|48.02|48.21|48.03|48.16|47.98|11
1736985960000|2025-01-16 00:06:00|48.22|48.04|48.21|48.03|48.24|48.06|48.21|48.03|15
1736985970000|2025-01-16 00:06:10|48.22|48.04|48.3|48.12|48.3|48.12|48.22|48.04|7
1736985980000|2025-01-16 00:06:20|48.29|48.11|48.27|48.09|48.31|48.13|48.27|48.09|7
1736985990000|2025-01-16 00:06:30|48.28|48.1|48.31|48.13|48.31|48.13|48.24|48.06|10
1736986000000|2025-01-16 00:06:40|48.29|48.11|48.27|48.09|48.29|48.11|48.27|48.09|8
1736986010000|2025-01-16 00:06:50|48.28|48.1|48.24|48.06|48.28|48.1|48.23|48.05|12
1736986020000|2025-01-16 00:07:00|48.23|48.05|48.18|48|48.23|48.05|48.14|47.96|10
1736986030000|2025-01-16 00:07:10|48.19|48.01|48.16|47.98|48.22|48.04|48.16|47.98|11
1736986040000|2025-01-16 00:07:20|48.14|47.96|48.13|47.95|48.2|48.02|48.12|47.94|14
1736986050000|2025-01-16 00:07:30|48.12|47.94|48.12|47.94|48.13|47.95|48.1|47.92|11
1736986060000|2025-01-16 00:07:40|48.13|47.95|48.24|48.06|48.24|48.06|48.13|47.95|8
1736986070000|2025-01-16 00:07:50|48.23|48.05|48.15|47.97|48.23|48.05|48.15|47.97|5
1736986080000|2025-01-16 00:08:00|48.14|47.96|48.1|47.92|48.14|47.96|48.1|47.92|10
1736986090000|2025-01-16 00:08:10|48.08|47.9|48.08|47.9|48.08|47.9|48.06|47.88|13
1736986100000|2025-01-16 00:08:20|48.07|47.89|48.09|47.91|48.1|47.92|48.06|47.88|7
1736986110000|2025-01-16 00:08:30|48.11|47.93|48.07|47.89|48.12|47.94|48.07|47.89|9
1736986120000|2025-01-16 00:08:40|48.08|47.9|48.07|47.89|48.08|47.9|48.06|47.88|4
1736986130000|2025-01-16 00:08:50|48.06|47.88|48.03|47.85|48.06|47.88|48.03|47.85|4
1736986140000|2025-01-16 00:09:00|48.04|47.86|47.98|47.8|48.04|47.86|47.98|47.8|6
1736986150000|2025-01-16 00:09:10|47.97|47.79|47.98|47.8|47.98|47.8|47.96|47.78|4
1736986160000|2025-01-16 00:09:20|48|47.82|48.03|47.85|48.03|47.85|48|47.82|5
1736986170000|2025-01-16 00:09:30|48.04|47.86|48.08|47.9|48.08|47.9|48.03|47.85|8
1736986180000|2025-01-16 00:09:40|48.09|47.91|48.08|47.9|48.1|47.92|48.08|47.9|6
1736986190000|2025-01-16 00:09:50|48.09|47.91|48.07|47.89|48.09|47.91|48.06|47.88|7
1736986200000|2025-01-16 00:10:00|48.06|47.88|47.99|47.81|48.06|47.88|47.99|47.81|6
1736986210000|2025-01-16 00:10:10|48|47.82|48.01|47.83|48.04|47.86|48|47.82|6
1736986220000|2025-01-16 00:10:20|48|47.82|48|47.82|48.01|47.83|47.99|47.81|5
1736986230000|2025-01-16 00:10:30|47.99|47.81|48|47.82|48|47.82|47.99|47.81|2
1736986240000|2025-01-16 00:10:40|47.99|47.81|48.07|47.89|48.09|47.91|47.99|47.81|10
1736986250000|2025-01-16 00:10:50|48.08|47.9|48.03|47.85|48.08|47.9|48.03|47.85|5
1736986260000|2025-01-16 00:11:00|48.04|47.86|48.01|47.83|48.04|47.86|48.01|47.83|6
1736986270000|2025-01-16 00:11:10|48.02|47.84|48.05|47.87|48.07|47.89|48.02|47.84|7
1736986280000|2025-01-16 00:11:20|48.04|47.86|48.05|47.87|48.05|47.87|48.04|47.86|4
1736986290000|2025-01-16 00:11:30|48.04|47.86|48.06|47.88|48.06|47.88|48.03|47.85|9
1736986300000|2025-01-16 00:11:40|48.07|47.89|48.1|47.92|48.1|47.92|48.07|47.89|6
1736986310000|2025-01-16 00:11:50|48.09|47.91|48.08|47.9|48.09|47.91|48.08|47.9|2
1736986320000|2025-01-16 00:12:00|48.05|47.87|48.09|47.91|48.09|47.91|48.05|47.87|7
1736986330000|2025-01-16 00:12:10|48.08|47.9|48.12|47.94|48.12|47.94|48.08|47.9|6
1736986340000|2025-01-16 00:12:20|48.13|47.95|48.21|48.03|48.21|48.03|48.13|47.95|7
1736986350000|2025-01-16 00:12:30|48.22|48.04|48.28|48.1|48.28|48.1|48.22|48.04|7
1736986360000|2025-01-16 00:12:40|48.29|48.11|48.26|48.08|48.29|48.11|48.26|48.08|8
1736986370000|2025-01-16 00:12:50|48.25|48.07|48.31|48.13|48.31|48.13|48.25|48.07|6
1736986380000|2025-01-16 00:13:00|48.3|48.12|48.2|48.02|48.3|48.12|48.17|47.99|13
1736986390000|2025-01-16 00:13:10|48.21|48.03|48.24|48.06|48.28|48.1|48.21|48.03|12
1736986400000|2025-01-16 00:13:20|48.25|48.07|48.26|48.08|48.27|48.09|48.23|48.05|11
1736986410000|2025-01-16 00:13:30|48.25|48.07|48.23|48.05|48.25|48.07|48.23|48.05|3
1736986420000|2025-01-16 00:13:40|48.22|48.04|48.23|48.05|48.23|48.05|48.21|48.03|6
1736986430000|2025-01-16 00:13:50|48.22|48.04|48.19|48.01|48.22|48.04|48.18|48|9
1736986440000|2025-01-16 00:14:00|48.17|47.99|48.11|47.93|48.17|47.99|48.11|47.93|7
1736986450000|2025-01-16 00:14:10|48.1|47.92|48.09|47.91|48.1|47.92|48.09|47.91|2
1736986460000|2025-01-16 00:14:20|48.07|47.89|48.08|47.9|48.08|47.9|48.07|47.89|4
1736986470000|2025-01-16 00:14:30|48.07|47.89|48.05|47.87|48.07|47.89|48.05|47.87|5
1736986480000|2025-01-16 00:14:40|48.09|47.91|48.07|47.89|48.11|47.93|48.07|47.89|9
1736986490000|2025-01-16 00:14:50|48.06|47.88|48.03|47.85|48.06|47.88|48.03|47.85|4
1736986500000|2025-01-16 00:15:00|48.02|47.84|47.98|47.8|48.03|47.85|47.98|47.8|9
1736986510000|2025-01-16 00:15:10|47.97|47.79|47.86|47.68|47.97|47.79|47.84|47.66|17
1736986520000|2025-01-16 00:15:20|47.85|47.67|47.86|47.68|47.87|47.69|47.85|47.67|4
1736986540000|2025-01-16 00:15:40|47.87|47.69|47.86|47.68|47.87|47.69|47.85|47.67|6
1736986550000|2025-01-16 00:15:50|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1736986560000|2025-01-16 00:16:00|47.86|47.68|47.85|47.67|47.87|47.69|47.84|47.66|6
1736986570000|2025-01-16 00:16:10|47.86|47.68|47.87|47.69|47.87|47.69|47.86|47.68|2
1736986580000|2025-01-16 00:16:20|47.9|47.72|47.93|47.75|47.93|47.75|47.9|47.72|5
1736986590000|2025-01-16 00:16:30|47.97|47.79|47.97|47.79|47.97|47.79|47.95|47.77|5
1736986600000|2025-01-16 00:16:40|47.96|47.78|47.94|47.76|47.99|47.81|47.92|47.74|10
1736986610000|2025-01-16 00:16:50|47.95|47.77|47.91|47.73|47.95|47.77|47.91|47.73|5
1736986620000|2025-01-16 00:17:00|47.9|47.72|47.87|47.69|47.91|47.73|47.86|47.68|6
1736986630000|2025-01-16 00:17:10|47.86|47.68|47.93|47.75|47.94|47.76|47.86|47.68|7
1736986640000|2025-01-16 00:17:20|47.91|47.73|47.85|47.67|47.91|47.73|47.85|47.67|6
1736986650000|2025-01-16 00:17:30|47.84|47.66|47.81|47.63|47.85|47.67|47.8|47.62|10
1736986660000|2025-01-16 00:17:40|47.8|47.62|47.78|47.6|47.8|47.62|47.78|47.6|4
1736986670000|2025-01-16 00:17:50|47.77|47.59|47.71|47.53|47.77|47.59|47.71|47.53|7
1736986680000|2025-01-16 00:18:00|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|3
1736986720000|2025-01-16 00:18:40|47.69|47.51|47.68|47.5|47.7|47.52|47.68|47.5|4
1736986730000|2025-01-16 00:18:50|47.67|47.49|47.66|47.48|47.67|47.49|47.65|47.47|11
1736986740000|2025-01-16 00:19:00|47.65|47.47|47.64|47.46|47.66|47.48|47.64|47.46|6
1736986750000|2025-01-16 00:19:10|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|4
1736986760000|2025-01-16 00:19:20|47.65|47.47|47.69|47.51|47.69|47.51|47.65|47.47|3
1736986770000|2025-01-16 00:19:30|47.7|47.52|47.67|47.49|47.7|47.52|47.65|47.47|12
1736986780000|2025-01-16 00:19:40|47.66|47.48|47.7|47.52|47.7|47.52|47.65|47.47|6
1736986790000|2025-01-16 00:19:50|47.69|47.51|47.67|47.49|47.69|47.51|47.66|47.48|9
1736986800000|2025-01-16 00:20:00|47.68|47.5|47.73|47.55|47.73|47.55|47.68|47.5|9
1736986810000|2025-01-16 00:20:10|47.74|47.56|47.75|47.57|47.82|47.64|47.74|47.56|13
1736986820000|2025-01-16 00:20:20|47.74|47.56|47.68|47.5|47.74|47.56|47.68|47.5|11
1736986830000|2025-01-16 00:20:30|47.69|47.51|47.62|47.44|47.7|47.52|47.6|47.42|11
1736986840000|2025-01-16 00:20:40|47.61|47.43|47.6|47.42|47.61|47.43|47.59|47.41|6
1736986850000|2025-01-16 00:20:50|47.59|47.41|47.58|47.4|47.59|47.41|47.58|47.4|2
1736986860000|2025-01-16 00:21:00|47.6|47.42|47.57|47.39|47.61|47.43|47.57|47.39|13
1736986870000|2025-01-16 00:21:10|47.56|47.38|47.55|47.37|47.58|47.4|47.54|47.36|12
1736986880000|2025-01-16 00:21:20|47.54|47.36|47.51|47.33|47.54|47.36|47.51|47.33|4
1736986890000|2025-01-16 00:21:30|47.5|47.32|47.45|47.27|47.5|47.32|47.45|47.27|7
1736986900000|2025-01-16 00:21:40|47.44|47.26|47.37|47.19|47.44|47.26|47.37|47.19|8
1736986910000|2025-01-16 00:21:50|47.36|47.18|47.37|47.19|47.38|47.2|47.36|47.18|4
1736986920000|2025-01-16 00:22:00|47.38|47.2|47.39|47.21|47.44|47.26|47.38|47.2|9
1736986930000|2025-01-16 00:22:10|47.42|47.24|47.43|47.25|47.44|47.26|47.4|47.22|9
1736986940000|2025-01-16 00:22:20|47.42|47.24|47.43|47.25|47.43|47.25|47.41|47.23|4
1736986950000|2025-01-16 00:22:30|47.42|47.24|47.4|47.22|47.43|47.25|47.39|47.21|7
1736986960000|2025-01-16 00:22:40|47.41|47.23|47.36|47.18|47.41|47.23|47.35|47.17|8
1736986970000|2025-01-16 00:22:50|47.37|47.19|47.45|47.27|47.45|47.27|47.37|47.19|4
1736986980000|2025-01-16 00:23:00|47.44|47.26|47.49|47.31|47.5|47.32|47.43|47.25|8
1736986990000|2025-01-16 00:23:10|47.5|47.32|47.53|47.35|47.53|47.35|47.5|47.32|5
1736987000000|2025-01-16 00:23:20|47.52|47.34|47.55|47.37|47.55|47.37|47.52|47.34|4
1736987010000|2025-01-16 00:23:30|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1736987020000|2025-01-16 00:23:40|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1736987030000|2025-01-16 00:23:50|47.54|47.36|47.56|47.38|47.56|47.38|47.54|47.36|5
1736987040000|2025-01-16 00:24:00|47.55|47.37|47.56|47.38|47.56|47.38|47.53|47.35|4
1736987050000|2025-01-16 00:24:10|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1736987060000|2025-01-16 00:24:20|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|8
1736987070000|2025-01-16 00:24:30|47.58|47.4|47.56|47.38|47.58|47.4|47.56|47.38|5
1736987080000|2025-01-16 00:24:40|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|4
1736987090000|2025-01-16 00:24:50|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1736987100000|2025-01-16 00:25:00|47.58|47.4|47.6|47.42|47.61|47.43|47.58|47.4|4
1736987110000|2025-01-16 00:25:10|47.59|47.41|47.52|47.34|47.59|47.41|47.52|47.34|8
1736987120000|2025-01-16 00:25:20|47.53|47.35|47.51|47.33|47.53|47.35|47.51|47.33|5
1736987130000|2025-01-16 00:25:30|47.5|47.32|47.56|47.38|47.56|47.38|47.5|47.32|11
1736987140000|2025-01-16 00:25:40|47.55|47.37|47.51|47.33|47.55|47.37|47.51|47.33|5
1736987150000|2025-01-16 00:25:50|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736987160000|2025-01-16 00:26:00|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|4
1736987170000|2025-01-16 00:26:10|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1736987180000|2025-01-16 00:26:20|47.51|47.33|47.51|47.33|47.53|47.35|47.5|47.32|7
1736987190000|2025-01-16 00:26:30|47.5|47.32|47.52|47.34|47.52|47.34|47.5|47.32|5
1736987200000|2025-01-16 00:26:40|47.54|47.36|47.58|47.4|47.59|47.41|47.54|47.36|5
1736987210000|2025-01-16 00:26:50|47.59|47.41|47.61|47.43|47.61|47.43|47.59|47.41|3
1736987220000|2025-01-16 00:27:00|47.6|47.42|47.58|47.4|47.6|47.42|47.58|47.4|3
1736987230000|2025-01-16 00:27:10|47.59|47.41|47.57|47.39|47.6|47.42|47.57|47.39|7
1736987240000|2025-01-16 00:27:20|47.55|47.37|47.53|47.35|47.55|47.37|47.53|47.35|7
1736987250000|2025-01-16 00:27:30|47.52|47.34|47.55|47.37|47.55|47.37|47.52|47.34|4
1736987260000|2025-01-16 00:27:40|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1736987270000|2025-01-16 00:27:50|47.52|47.34|47.49|47.31|47.52|47.34|47.46|47.28|9
1736987280000|2025-01-16 00:28:00|47.5|47.32|47.55|47.37|47.55|47.37|47.5|47.32|8
1736987290000|2025-01-16 00:28:10|47.57|47.39|47.56|47.38|47.6|47.42|47.56|47.38|10
1736987300000|2025-01-16 00:28:20|47.55|47.37|47.53|47.35|47.55|47.37|47.53|47.35|7
1736987310000|2025-01-16 00:28:30|47.52|47.34|47.48|47.3|47.52|47.34|47.47|47.29|7
1736987320000|2025-01-16 00:28:40|47.47|47.29|47.47|47.29|47.48|47.3|47.47|47.29|5
1736987330000|2025-01-16 00:28:50|47.46|47.28|47.46|47.28|47.47|47.29|47.46|47.28|5
1736987340000|2025-01-16 00:29:00|47.47|47.29|47.44|47.26|47.48|47.3|47.44|47.26|6
1736987350000|2025-01-16 00:29:10|47.43|47.25|47.41|47.23|47.44|47.26|47.41|47.23|7
1736987360000|2025-01-16 00:29:20|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1736987370000|2025-01-16 00:29:30|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736987380000|2025-01-16 00:29:40|47.42|47.24|47.42|47.24|47.43|47.25|47.42|47.24|3
1736987390000|2025-01-16 00:29:50|47.43|47.25|47.45|47.27|47.47|47.29|47.42|47.24|5
1736987400000|2025-01-16 00:30:00|47.46|47.28|47.49|47.31|47.5|47.32|47.46|47.28|11
1736987410000|2025-01-16 00:30:10|47.51|47.33|47.55|47.37|47.56|47.38|47.51|47.33|8
1736987420000|2025-01-16 00:30:20|47.56|47.38|47.51|47.33|47.56|47.38|47.5|47.32|12
1736987430000|2025-01-16 00:30:30|47.52|47.34|47.44|47.26|47.53|47.35|47.44|47.26|11
1736987440000|2025-01-16 00:30:40|47.42|47.24|47.39|47.21|47.42|47.24|47.39|47.21|7
1736987450000|2025-01-16 00:30:50|47.4|47.22|47.41|47.23|47.42|47.24|47.4|47.22|3
1736987460000|2025-01-16 00:31:00|47.39|47.21|47.39|47.21|47.4|47.22|47.38|47.2|5
1736987470000|2025-01-16 00:31:10|47.38|47.2|47.28|47.1|47.38|47.2|47.28|47.1|9
1736987480000|2025-01-16 00:31:20|47.29|47.11|47.28|47.1|47.29|47.11|47.28|47.1|8
1736987490000|2025-01-16 00:31:30|47.29|47.11|47.27|47.09|47.29|47.11|47.27|47.09|3
1736987500000|2025-01-16 00:31:40|47.26|47.08|47.22|47.04|47.26|47.08|47.22|47.04|4
1736987520000|2025-01-16 00:32:00|47.23|47.05|47.21|47.03|47.26|47.08|47.21|47.03|8
1736987530000|2025-01-16 00:32:10|47.22|47.04|47.18|47|47.22|47.04|47.18|47|4
1736987540000|2025-01-16 00:32:20|47.17|46.99|47.16|46.98|47.17|46.99|47.15|46.97|4
1736987550000|2025-01-16 00:32:30|47.17|46.99|47.23|47.05|47.23|47.05|47.17|46.99|4
1736987560000|2025-01-16 00:32:40|47.22|47.04|47.4|47.22|47.42|47.24|47.22|47.04|14
1736987570000|2025-01-16 00:32:50|47.42|47.24|47.4|47.22|47.42|47.24|47.4|47.22|11
1736987580000|2025-01-16 00:33:00|47.39|47.21|47.33|47.15|47.39|47.21|47.31|47.13|13
1736987590000|2025-01-16 00:33:10|47.32|47.14|47.23|47.05|47.32|47.14|47.22|47.04|11
1736987600000|2025-01-16 00:33:20|47.21|47.03|47.26|47.08|47.26|47.08|47.21|47.03|10
1736987610000|2025-01-16 00:33:30|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|2
1736987620000|2025-01-16 00:33:40|47.24|47.06|47.27|47.09|47.33|47.15|47.24|47.06|9
1736987630000|2025-01-16 00:33:50|47.26|47.08|47.25|47.07|47.28|47.1|47.25|47.07|11
1736987640000|2025-01-16 00:34:00|47.26|47.08|47.25|47.07|47.26|47.08|47.24|47.06|11
1736987650000|2025-01-16 00:34:10|47.24|47.06|47.25|47.07|47.26|47.08|47.24|47.06|6
1736987660000|2025-01-16 00:34:20|47.26|47.08|47.24|47.06|47.26|47.08|47.24|47.06|3
1736987670000|2025-01-16 00:34:30|47.23|47.05|47.19|47.01|47.23|47.05|47.18|47|5
1736987680000|2025-01-16 00:34:40|47.18|47|47.18|47|47.2|47.02|47.18|47|5
1736987690000|2025-01-16 00:34:50|47.17|46.99|47.08|46.9|47.18|47|47.08|46.9|8
1736987700000|2025-01-16 00:35:00|47.07|46.89|47.07|46.89|47.1|46.92|47.07|46.89|11
1736987710000|2025-01-16 00:35:10|47.1|46.92|47.01|46.83|47.1|46.92|47|46.82|10
1736987720000|2025-01-16 00:35:20|47.02|46.84|47.05|46.87|47.06|46.88|47.02|46.84|9
1736987730000|2025-01-16 00:35:30|47.06|46.88|47.06|46.88|47.09|46.91|47.06|46.88|14
1736987740000|2025-01-16 00:35:40|47.05|46.87|47.04|46.86|47.05|46.87|47.03|46.85|6
1736987750000|2025-01-16 00:35:50|47.03|46.85|46.96|46.78|47.03|46.85|46.96|46.78|5
1736987760000|2025-01-16 00:36:00|46.95|46.77|46.89|46.71|46.95|46.77|46.89|46.71|6
1736987770000|2025-01-16 00:36:10|46.87|46.69|46.89|46.71|46.9|46.72|46.87|46.69|12
1736987780000|2025-01-16 00:36:20|46.9|46.72|46.89|46.71|46.91|46.73|46.88|46.7|9
1736987790000|2025-01-16 00:36:30|46.9|46.72|46.92|46.74|46.95|46.77|46.9|46.72|15
1736987800000|2025-01-16 00:36:40|46.91|46.73|46.9|46.72|46.92|46.74|46.9|46.72|8
1736987810000|2025-01-16 00:36:50|46.89|46.71|46.86|46.68|46.91|46.73|46.86|46.68|10
1736987820000|2025-01-16 00:37:00|46.85|46.67|46.94|46.76|46.95|46.77|46.85|46.67|13
1736987830000|2025-01-16 00:37:10|46.93|46.75|46.93|46.75|46.93|46.75|46.91|46.73|7
1736987840000|2025-01-16 00:37:20|46.92|46.74|46.83|46.65|46.92|46.74|46.83|46.65|9
1736987850000|2025-01-16 00:37:30|46.84|46.66|46.84|46.66|46.84|46.66|46.83|46.65|5
1736987860000|2025-01-16 00:37:40|46.83|46.65|46.83|46.65|46.84|46.66|46.83|46.65|3
1736987870000|2025-01-16 00:37:50|46.84|46.66|46.83|46.65|46.84|46.66|46.83|46.65|2
1736987880000|2025-01-16 00:38:00|46.84|46.66|46.79|46.61|46.84|46.66|46.78|46.6|12
1736987890000|2025-01-16 00:38:10|46.78|46.6|46.77|46.59|46.8|46.62|46.77|46.59|6
1736987900000|2025-01-16 00:38:20|46.78|46.6|46.71|46.53|46.78|46.6|46.71|46.53|7
1736987910000|2025-01-16 00:38:30|46.69|46.51|46.56|46.38|46.69|46.51|46.56|46.38|10
1736987920000|2025-01-16 00:38:40|46.54|46.36|46.6|46.42|46.6|46.42|46.51|46.33|13
1736987930000|2025-01-16 00:38:50|46.58|46.4|46.55|46.37|46.61|46.43|46.54|46.36|10
1736987940000|2025-01-16 00:39:00|46.58|46.4|46.64|46.46|46.66|46.48|46.58|46.4|20
1736987950000|2025-01-16 00:39:10|46.61|46.43|46.62|46.44|46.64|46.46|46.61|46.43|9
1736987960000|2025-01-16 00:39:20|46.61|46.43|46.55|46.37|46.62|46.44|46.55|46.37|17
1736987970000|2025-01-16 00:39:30|46.54|46.36|46.53|46.35|46.56|46.38|46.51|46.33|6
1736987980000|2025-01-16 00:39:40|46.5|46.32|46.51|46.33|46.52|46.34|46.5|46.32|8
1736987990000|2025-01-16 00:39:50|46.52|46.34|46.49|46.31|46.52|46.34|46.49|46.31|7
1736988000000|2025-01-16 00:40:00|46.5|46.32|46.5|46.32|46.53|46.35|46.49|46.31|6
1736988010000|2025-01-16 00:40:10|46.54|46.36|46.62|46.44|46.64|46.46|46.54|46.36|18
1736988020000|2025-01-16 00:40:20|46.63|46.45|46.69|46.51|46.71|46.53|46.62|46.44|11
1736988030000|2025-01-16 00:40:30|46.7|46.52|46.69|46.51|46.7|46.52|46.69|46.51|4
1736988040000|2025-01-16 00:40:40|46.68|46.5|46.75|46.57|46.75|46.57|46.68|46.5|7
1736988050000|2025-01-16 00:40:50|46.74|46.56|46.72|46.54|46.75|46.57|46.72|46.54|5
1736988060000|2025-01-16 00:41:00|46.69|46.51|46.71|46.53|46.73|46.55|46.69|46.51|9
1736988070000|2025-01-16 00:41:10|46.74|46.56|46.62|46.44|46.74|46.56|46.61|46.43|14
1736988080000|2025-01-16 00:41:20|46.61|46.43|46.62|46.44|46.62|46.44|46.59|46.41|8
1736988090000|2025-01-16 00:41:30|46.61|46.43|46.58|46.4|46.61|46.43|46.57|46.39|7
1736988100000|2025-01-16 00:41:40|46.59|46.41|46.61|46.43|46.61|46.43|46.58|46.4|3
1736988110000|2025-01-16 00:41:50|46.63|46.45|46.65|46.47|46.65|46.47|46.63|46.45|7
1736988120000|2025-01-16 00:42:00|46.64|46.46|46.65|46.47|46.65|46.47|46.63|46.45|4
1736988130000|2025-01-16 00:42:10|46.64|46.46|46.65|46.47|46.65|46.47|46.64|46.46|4
1736988160000|2025-01-16 00:42:40|46.64|46.46|46.63|46.45|46.64|46.46|46.61|46.43|10
1736988170000|2025-01-16 00:42:50|46.64|46.46|46.62|46.44|46.64|46.46|46.62|46.44|3
1736988180000|2025-01-16 00:43:00|46.61|46.43|46.56|46.38|46.61|46.43|46.55|46.37|7
1736988190000|2025-01-16 00:43:10|46.57|46.39|46.61|46.43|46.61|46.43|46.57|46.39|5
1736988200000|2025-01-16 00:43:20|46.63|46.45|46.6|46.42|46.64|46.46|46.6|46.42|5
1736988210000|2025-01-16 00:43:30|46.59|46.41|46.57|46.39|46.59|46.41|46.56|46.38|5
1736988220000|2025-01-16 00:43:40|46.58|46.4|46.62|46.44|46.62|46.44|46.58|46.4|9
1736988230000|2025-01-16 00:43:50|46.61|46.43|46.56|46.38|46.62|46.44|46.56|46.38|8
1736988240000|2025-01-16 00:44:00|46.55|46.37|46.57|46.39|46.57|46.39|46.54|46.36|9
1736988250000|2025-01-16 00:44:10|46.6|46.42|46.65|46.47|46.65|46.47|46.6|46.42|6
1736988260000|2025-01-16 00:44:20|46.68|46.5|46.69|46.51|46.69|46.51|46.68|46.5|2
1736988270000|2025-01-16 00:44:30|46.68|46.5|46.69|46.51|46.69|46.51|46.67|46.49|6
1736988280000|2025-01-16 00:44:40|46.7|46.52|46.73|46.55|46.73|46.55|46.7|46.52|6
1736988290000|2025-01-16 00:44:50|46.77|46.59|46.79|46.61|46.81|46.63|46.77|46.59|7
1736988300000|2025-01-16 00:45:00|46.8|46.62|46.81|46.63|46.82|46.64|46.74|46.56|9
1736988310000|2025-01-16 00:45:10|46.85|46.67|46.86|46.68|46.86|46.68|46.85|46.67|4
1736988320000|2025-01-16 00:45:20|46.87|46.69|46.82|46.64|46.87|46.69|46.82|46.64|11
1736988330000|2025-01-16 00:45:30|46.81|46.63|46.77|46.59|46.81|46.63|46.77|46.59|8
1736988340000|2025-01-16 00:45:40|46.76|46.58|46.72|46.54|46.78|46.6|46.72|46.54|14
1736988350000|2025-01-16 00:45:50|46.73|46.55|46.75|46.57|46.75|46.57|46.73|46.55|3
1736988360000|2025-01-16 00:46:00|46.74|46.56|46.75|46.57|46.75|46.57|46.73|46.55|8
1736988370000|2025-01-16 00:46:10|46.74|46.56|46.72|46.54|46.74|46.56|46.71|46.53|8
1736988380000|2025-01-16 00:46:20|46.71|46.53|46.68|46.5|46.71|46.53|46.68|46.5|6
1736988390000|2025-01-16 00:46:30|46.67|46.49|46.66|46.48|46.68|46.5|46.66|46.48|4
1736988400000|2025-01-16 00:46:40|46.67|46.49|46.67|46.49|46.67|46.49|46.65|46.47|7
1736988410000|2025-01-16 00:46:50|46.66|46.48|46.71|46.53|46.71|46.53|46.66|46.48|8
1736988420000|2025-01-16 00:47:00|46.72|46.54|46.78|46.6|46.78|46.6|46.72|46.54|5
1736988430000|2025-01-16 00:47:10|46.77|46.59|46.76|46.58|46.77|46.59|46.76|46.58|4
1736988440000|2025-01-16 00:47:20|46.77|46.59|46.75|46.57|46.8|46.62|46.74|46.56|8
1736988450000|2025-01-16 00:47:30|46.74|46.56|46.8|46.62|46.8|46.62|46.74|46.56|8
1736988460000|2025-01-16 00:47:40|46.79|46.61|46.8|46.62|46.8|46.62|46.78|46.6|4
1736988470000|2025-01-16 00:47:50|46.79|46.61|46.75|46.57|46.79|46.61|46.75|46.57|4
1736988480000|2025-01-16 00:48:00|46.76|46.58|46.81|46.63|46.81|46.63|46.75|46.57|13
1736988490000|2025-01-16 00:48:10|46.83|46.65|46.85|46.67|46.86|46.68|46.83|46.65|10
1736988500000|2025-01-16 00:48:20|46.86|46.68|46.94|46.76|46.94|46.76|46.86|46.68|5
1736988510000|2025-01-16 00:48:30|46.95|46.77|46.98|46.8|46.98|46.8|46.95|46.77|3
1736988520000|2025-01-16 00:48:40|46.97|46.79|46.97|46.79|46.98|46.8|46.96|46.78|9
1736988530000|2025-01-16 00:48:50|46.98|46.8|46.97|46.79|46.98|46.8|46.97|46.79|4
1736988540000|2025-01-16 00:49:00|46.94|46.76|46.97|46.79|46.97|46.79|46.93|46.75|6
1736988550000|2025-01-16 00:49:10|46.98|46.8|46.98|46.8|46.98|46.8|46.98|46.8|1
1736988560000|2025-01-16 00:49:20|47|46.82|47.01|46.83|47.01|46.83|46.99|46.81|7
1736988570000|2025-01-16 00:49:30|47.02|46.84|47.02|46.84|47.02|46.84|47.02|46.84|1
1736988580000|2025-01-16 00:49:40|47.01|46.83|47|46.82|47.01|46.83|47|46.82|2
1736988590000|2025-01-16 00:49:50|46.99|46.81|47|46.82|47|46.82|46.99|46.81|4
1736988600000|2025-01-16 00:50:00|47.01|46.83|47.02|46.84|47.02|46.84|47.01|46.83|2
1736988610000|2025-01-16 00:50:10|47.03|46.85|47.07|46.89|47.07|46.89|47.03|46.85|3
1736988620000|2025-01-16 00:50:20|47.08|46.9|47.07|46.89|47.08|46.9|47.06|46.88|7
1736988630000|2025-01-16 00:50:30|47.08|46.9|47.09|46.91|47.09|46.91|47.08|46.9|2
1736988650000|2025-01-16 00:50:50|47.1|46.92|47.1|46.92|47.1|46.92|47.1|46.92|1
1736988660000|2025-01-16 00:51:00|47.09|46.91|47.15|46.97|47.17|46.99|47.09|46.91|10
1736988670000|2025-01-16 00:51:10|47.16|46.98|47.15|46.97|47.16|46.98|47.15|46.97|4
1736988680000|2025-01-16 00:51:20|47.14|46.96|47.13|46.95|47.14|46.96|47.13|46.95|2
1736988690000|2025-01-16 00:51:30|47.14|46.96|47.1|46.92|47.14|46.96|47.1|46.92|6
1736988700000|2025-01-16 00:51:40|47.11|46.93|47.12|46.94|47.12|46.94|47.1|46.92|3
1736988710000|2025-01-16 00:51:50|47.13|46.95|47.14|46.96|47.15|46.97|47.12|46.94|10
1736988720000|2025-01-16 00:52:00|47.13|46.95|47.1|46.92|47.13|46.95|47.1|46.92|6
1736988730000|2025-01-16 00:52:10|47.09|46.91|47.03|46.85|47.09|46.91|47.03|46.85|5
1736988740000|2025-01-16 00:52:20|47.05|46.87|47.08|46.9|47.08|46.9|47.05|46.87|6
1736988750000|2025-01-16 00:52:30|47.11|46.93|47.11|46.93|47.13|46.95|47.11|46.93|4
1736988770000|2025-01-16 00:52:50|47.12|46.94|47.12|46.94|47.12|46.94|47.12|46.94|1
1736988780000|2025-01-16 00:53:00|47.13|46.95|47.08|46.9|47.13|46.95|47.05|46.87|9
1736988790000|2025-01-16 00:53:10|47.07|46.89|47.1|46.92|47.13|46.95|47.07|46.89|4
1736988800000|2025-01-16 00:53:20|47.11|46.93|47.14|46.96|47.14|46.96|47.11|46.93|3
1736988810000|2025-01-16 00:53:30|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|2
1736988820000|2025-01-16 00:53:40|47.11|46.93|47.09|46.91|47.11|46.93|47.09|46.91|5
1736988830000|2025-01-16 00:53:50|47.1|46.92|47.13|46.95|47.14|46.96|47.1|46.92|9
1736988840000|2025-01-16 00:54:00|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1736988850000|2025-01-16 00:54:10|47.17|46.99|47.18|47|47.18|47|47.17|46.99|4
1736988860000|2025-01-16 00:54:20|47.17|46.99|47.18|47|47.18|47|47.16|46.98|4
1736988870000|2025-01-16 00:54:30|47.17|46.99|47.16|46.98|47.19|47.01|47.16|46.98|4
1736988900000|2025-01-16 00:55:00|47.15|46.97|47.2|47.02|47.2|47.02|47.15|46.97|5
1736988920000|2025-01-16 00:55:20|47.19|47.01|47.18|47|47.19|47.01|47.18|47|2
1736988930000|2025-01-16 00:55:30|47.17|46.99|47.15|46.97|47.17|46.99|47.15|46.97|3
1736988940000|2025-01-16 00:55:40|47.16|46.98|47.16|46.98|47.17|46.99|47.14|46.96|6
1736988950000|2025-01-16 00:55:50|47.15|46.97|47.14|46.96|47.16|46.98|47.14|46.96|6
1736988960000|2025-01-16 00:56:00|47.13|46.95|47.11|46.93|47.13|46.95|47.11|46.93|3
1736988970000|2025-01-16 00:56:10|47.1|46.92|47.1|46.92|47.1|46.92|47.1|46.92|1
1736988980000|2025-01-16 00:56:20|47.11|46.93|47.13|46.95|47.15|46.97|47.1|46.92|7
1736989000000|2025-01-16 00:56:40|47.12|46.94|47.1|46.92|47.12|46.94|47.1|46.92|3
1736989010000|2025-01-16 00:56:50|47.11|46.93|47.12|46.94|47.12|46.94|47.11|46.93|2
1736989020000|2025-01-16 00:57:00|47.11|46.93|47.12|46.94|47.12|46.94|47.1|46.92|4
1736989030000|2025-01-16 00:57:10|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|2
1736989050000|2025-01-16 00:57:30|47.12|46.94|47.13|46.95|47.13|46.95|47.12|46.94|2
1736989060000|2025-01-16 00:57:40|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1736989080000|2025-01-16 00:58:00|47.12|46.94|47.12|46.94|47.12|46.94|47.1|46.92|4
1736989090000|2025-01-16 00:58:10|47.1|46.92|47.1|46.92|47.1|46.92|47.1|46.92|1
1736989100000|2025-01-16 00:58:20|47.09|46.91|47.12|46.94|47.12|46.94|47.09|46.91|3
1736989110000|2025-01-16 00:58:30|47.13|46.95|47.15|46.97|47.15|46.97|47.13|46.95|3
1736989120000|2025-01-16 00:58:40|47.14|46.96|47.14|46.96|47.15|46.97|47.13|46.95|5
1736989130000|2025-01-16 00:58:50|47.15|46.97|47.15|46.97|47.15|46.97|47.15|46.97|1
1736989140000|2025-01-16 00:59:00|47.16|46.98|47.16|46.98|47.17|46.99|47.16|46.98|3
1736989150000|2025-01-16 00:59:10|47.17|46.99|47.21|47.03|47.21|47.03|47.17|46.99|5
1736989160000|2025-01-16 00:59:20|47.25|47.07|47.26|47.08|47.26|47.08|47.25|47.07|2
1736989170000|2025-01-16 00:59:30|47.27|47.09|47.27|47.09|47.27|47.09|47.25|47.07|4
1736989180000|2025-01-16 00:59:40|47.24|47.06|47.21|47.03|47.24|47.06|47.21|47.03|6
1736989190000|2025-01-16 00:59:50|47.22|47.04|47.18|47|47.22|47.04|47.18|47|5
1736989200000|2025-01-16 01:00:00|47.17|46.99|47.22|47.04|47.22|47.04|47.17|46.99|7
1736989210000|2025-01-16 01:00:10|47.23|47.05|47.26|47.08|47.26|47.08|47.23|47.05|11
1736989220000|2025-01-16 01:00:20|47.25|47.07|47.28|47.1|47.28|47.1|47.25|47.07|5
1736989230000|2025-01-16 01:00:30|47.29|47.11|47.32|47.14|47.32|47.14|47.29|47.11|6
1736989240000|2025-01-16 01:00:40|47.33|47.15|47.32|47.14|47.33|47.15|47.3|47.12|6
1736989250000|2025-01-16 01:00:50|47.31|47.13|47.27|47.09|47.31|47.13|47.25|47.07|11
1736989260000|2025-01-16 01:01:00|47.29|47.11|47.29|47.11|47.31|47.13|47.27|47.09|13
1736989270000|2025-01-16 01:01:10|47.28|47.1|47.25|47.07|47.28|47.1|47.25|47.07|5
1736989280000|2025-01-16 01:01:20|47.26|47.08|47.26|47.08|47.27|47.09|47.26|47.08|3
1736989290000|2025-01-16 01:01:30|47.27|47.09|47.28|47.1|47.28|47.1|47.27|47.09|2
1736989300000|2025-01-16 01:01:40|47.27|47.09|47.26|47.08|47.27|47.09|47.25|47.07|4
1736989310000|2025-01-16 01:01:50|47.28|47.1|47.28|47.1|47.28|47.1|47.27|47.09|3
1736989320000|2025-01-16 01:02:00|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1736989330000|2025-01-16 01:02:10|47.28|47.1|47.28|47.1|47.28|47.1|47.27|47.09|3
1736989340000|2025-01-16 01:02:20|47.27|47.09|47.27|47.09|47.28|47.1|47.26|47.08|7
1736989350000|2025-01-16 01:02:30|47.26|47.08|47.27|47.09|47.27|47.09|47.26|47.08|2
1736989360000|2025-01-16 01:02:40|47.28|47.1|47.29|47.11|47.29|47.11|47.28|47.1|2
1736989370000|2025-01-16 01:02:50|47.3|47.12|47.34|47.16|47.34|47.16|47.3|47.12|3
1736989380000|2025-01-16 01:03:00|47.35|47.17|47.32|47.14|47.36|47.18|47.32|47.14|9
1736989390000|2025-01-16 01:03:10|47.33|47.15|47.33|47.15|47.33|47.15|47.32|47.14|5
1736989400000|2025-01-16 01:03:20|47.32|47.14|47.35|47.17|47.35|47.17|47.32|47.14|3
1736989410000|2025-01-16 01:03:30|47.36|47.18|47.38|47.2|47.38|47.2|47.36|47.18|3
1736989420000|2025-01-16 01:03:40|47.39|47.21|47.42|47.24|47.42|47.24|47.39|47.21|3
1736989430000|2025-01-16 01:03:50|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736989440000|2025-01-16 01:04:00|47.44|47.26|47.48|47.3|47.48|47.3|47.44|47.26|4
1736989450000|2025-01-16 01:04:10|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1736989460000|2025-01-16 01:04:20|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1736989470000|2025-01-16 01:04:30|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1736989480000|2025-01-16 01:04:40|47.43|47.25|47.46|47.28|47.46|47.28|47.41|47.23|7
1736989500000|2025-01-16 01:05:00|47.47|47.29|47.52|47.34|47.52|47.34|47.46|47.28|6
1736989510000|2025-01-16 01:05:10|47.53|47.35|47.56|47.38|47.56|47.38|47.53|47.35|3
1736989520000|2025-01-16 01:05:20|47.57|47.39|47.62|47.44|47.62|47.44|47.57|47.39|5
1736989530000|2025-01-16 01:05:30|47.61|47.43|47.53|47.35|47.61|47.43|47.53|47.35|8
1736989540000|2025-01-16 01:05:40|47.52|47.34|47.56|47.38|47.58|47.4|47.52|47.34|11
1736989550000|2025-01-16 01:05:50|47.55|47.37|47.55|47.37|47.56|47.38|47.51|47.33|8
1736989560000|2025-01-16 01:06:00|47.54|47.36|47.57|47.39|47.58|47.4|47.54|47.36|8
1736989570000|2025-01-16 01:06:10|47.58|47.4|47.52|47.34|47.58|47.4|47.52|47.34|12
1736989580000|2025-01-16 01:06:20|47.51|47.33|47.5|47.32|47.52|47.34|47.49|47.31|5
1736989590000|2025-01-16 01:06:30|47.48|47.3|47.42|47.24|47.48|47.3|47.41|47.23|8
1736989600000|2025-01-16 01:06:40|47.41|47.23|47.37|47.19|47.41|47.23|47.37|47.19|4
1736989610000|2025-01-16 01:06:50|47.36|47.18|47.34|47.16|47.36|47.18|47.33|47.15|8
1736989620000|2025-01-16 01:07:00|47.35|47.17|47.35|47.17|47.36|47.18|47.35|47.17|3
1736989630000|2025-01-16 01:07:10|47.36|47.18|47.37|47.19|47.37|47.19|47.36|47.18|2
1736989640000|2025-01-16 01:07:20|47.39|47.21|47.45|47.27|47.45|47.27|47.39|47.21|4
1736989650000|2025-01-16 01:07:30|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|2
1736989660000|2025-01-16 01:07:40|47.46|47.28|47.48|47.3|47.48|47.3|47.45|47.27|7
1736989670000|2025-01-16 01:07:50|47.49|47.31|47.53|47.35|47.53|47.35|47.49|47.31|4
1736989680000|2025-01-16 01:08:00|47.54|47.36|47.59|47.41|47.6|47.42|47.54|47.36|10
1736989690000|2025-01-16 01:08:10|47.6|47.42|47.59|47.41|47.6|47.42|47.58|47.4|6
1736989700000|2025-01-16 01:08:20|47.58|47.4|47.6|47.42|47.6|47.42|47.58|47.4|5
1736989710000|2025-01-16 01:08:30|47.59|47.41|47.58|47.4|47.59|47.41|47.54|47.36|8
1736989720000|2025-01-16 01:08:40|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1736989730000|2025-01-16 01:08:50|47.61|47.43|47.63|47.45|47.63|47.45|47.61|47.43|3
1736989740000|2025-01-16 01:09:00|47.62|47.44|47.6|47.42|47.62|47.44|47.6|47.42|6
1736989750000|2025-01-16 01:09:10|47.59|47.41|47.61|47.43|47.61|47.43|47.57|47.39|10
1736989760000|2025-01-16 01:09:20|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|2
1736989780000|2025-01-16 01:09:40|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1736989790000|2025-01-16 01:09:50|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1736989800000|2025-01-16 01:10:00|47.63|47.45|47.64|47.46|47.64|47.46|47.62|47.44|6
1736989810000|2025-01-16 01:10:10|47.66|47.48|47.71|47.53|47.71|47.53|47.66|47.48|4
1736989830000|2025-01-16 01:10:30|47.72|47.54|47.74|47.56|47.74|47.56|47.72|47.54|3
1736989840000|2025-01-16 01:10:40|47.75|47.57|47.75|47.57|47.75|47.57|47.75|47.57|1
1736989870000|2025-01-16 01:11:10|47.74|47.56|47.74|47.56|47.75|47.57|47.74|47.56|5
1736989880000|2025-01-16 01:11:20|47.75|47.57|47.77|47.59|47.77|47.59|47.75|47.57|2
1736989890000|2025-01-16 01:11:30|47.76|47.58|47.75|47.57|47.77|47.59|47.75|47.57|4
1736989910000|2025-01-16 01:11:50|47.74|47.56|47.69|47.51|47.74|47.56|47.69|47.51|3
1736989920000|2025-01-16 01:12:00|47.68|47.5|47.59|47.41|47.68|47.5|47.59|47.41|15
1736989930000|2025-01-16 01:12:10|47.58|47.4|47.6|47.42|47.6|47.42|47.58|47.4|3
1736989940000|2025-01-16 01:12:20|47.59|47.41|47.57|47.39|47.59|47.41|47.57|47.39|3
1736989950000|2025-01-16 01:12:30|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|3
1736989960000|2025-01-16 01:12:40|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|2
1736989970000|2025-01-16 01:12:50|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1736989980000|2025-01-16 01:13:00|47.49|47.31|47.44|47.26|47.49|47.31|47.43|47.25|7
1736989990000|2025-01-16 01:13:10|47.43|47.25|47.41|47.23|47.43|47.25|47.41|47.23|4
1736990000000|2025-01-16 01:13:20|47.42|47.24|47.44|47.26|47.44|47.26|47.42|47.24|8
1736990010000|2025-01-16 01:13:30|47.4|47.22|47.42|47.24|47.42|47.24|47.4|47.22|3
1736990020000|2025-01-16 01:13:40|47.43|47.25|47.45|47.27|47.46|47.28|47.43|47.25|7
1736990030000|2025-01-16 01:13:50|47.46|47.28|47.46|47.28|47.46|47.28|47.45|47.27|3
1736990040000|2025-01-16 01:14:00|47.45|47.27|47.43|47.25|47.45|47.27|47.41|47.23|9
1736990050000|2025-01-16 01:14:10|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736990060000|2025-01-16 01:14:20|47.46|47.28|47.41|47.23|47.47|47.29|47.41|47.23|6
1736990070000|2025-01-16 01:14:30|47.42|47.24|47.41|47.23|47.43|47.25|47.41|47.23|4
1736990080000|2025-01-16 01:14:40|47.42|47.24|47.43|47.25|47.43|47.25|47.39|47.21|6
1736990090000|2025-01-16 01:14:50|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1736990100000|2025-01-16 01:15:00|47.45|47.27|47.5|47.32|47.5|47.32|47.45|47.27|4
1736990110000|2025-01-16 01:15:10|47.49|47.31|47.49|47.31|47.49|47.31|47.46|47.28|9
1736990120000|2025-01-16 01:15:20|47.5|47.32|47.55|47.37|47.55|47.37|47.5|47.32|3
1736990130000|2025-01-16 01:15:30|47.56|47.38|47.56|47.38|47.56|47.38|47.55|47.37|3
1736990140000|2025-01-16 01:15:40|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|2
1736990160000|2025-01-16 01:16:00|47.57|47.39|47.55|47.37|47.57|47.39|47.55|47.37|5
1736990170000|2025-01-16 01:16:10|47.53|47.35|47.45|47.27|47.54|47.36|47.45|47.27|11
1736990180000|2025-01-16 01:16:20|47.44|47.26|47.42|47.24|47.44|47.26|47.42|47.24|3
1736990190000|2025-01-16 01:16:30|47.37|47.19|47.33|47.15|47.37|47.19|47.33|47.15|5
1736990210000|2025-01-16 01:16:50|47.35|47.17|47.36|47.18|47.36|47.18|47.35|47.17|2
1736990220000|2025-01-16 01:17:00|47.35|47.17|47.32|47.14|47.35|47.17|47.32|47.14|3
1736990230000|2025-01-16 01:17:10|47.33|47.15|47.29|47.11|47.33|47.15|47.29|47.11|6
1736990240000|2025-01-16 01:17:20|47.3|47.12|47.31|47.13|47.31|47.13|47.3|47.12|2
1736990250000|2025-01-16 01:17:30|47.33|47.15|47.33|47.15|47.36|47.18|47.33|47.15|6
1736990260000|2025-01-16 01:17:40|47.32|47.14|47.36|47.18|47.36|47.18|47.31|47.13|5
1736990280000|2025-01-16 01:18:00|47.33|47.15|47.31|47.13|47.33|47.15|47.31|47.13|3
1736990290000|2025-01-16 01:18:10|47.3|47.12|47.3|47.12|47.3|47.12|47.3|47.12|1
1736990300000|2025-01-16 01:18:20|47.29|47.11|47.27|47.09|47.29|47.11|47.27|47.09|2
1736990310000|2025-01-16 01:18:30|47.26|47.08|47.24|47.06|47.26|47.08|47.23|47.05|4
1736990340000|2025-01-16 01:19:00|47.25|47.07|47.29|47.11|47.29|47.11|47.24|47.06|6
1736990360000|2025-01-16 01:19:20|47.31|47.13|47.32|47.14|47.32|47.14|47.31|47.13|2
1736990370000|2025-01-16 01:19:30|47.31|47.13|47.31|47.13|47.32|47.14|47.3|47.12|5
1736990380000|2025-01-16 01:19:40|47.3|47.12|47.28|47.1|47.3|47.12|47.28|47.1|5
1736990390000|2025-01-16 01:19:50|47.27|47.09|47.27|47.09|47.28|47.1|47.26|47.08|5
1736990400000|2025-01-16 01:20:00|47.26|47.08|47.23|47.05|47.26|47.08|47.22|47.04|5
1736990410000|2025-01-16 01:20:10|47.24|47.06|47.22|47.04|47.24|47.06|47.22|47.04|5
1736990420000|2025-01-16 01:20:20|47.21|47.03|47.22|47.04|47.23|47.05|47.21|47.03|5
1736990440000|2025-01-16 01:20:40|47.2|47.02|47.16|46.98|47.21|47.03|47.16|46.98|9
1736990450000|2025-01-16 01:20:50|47.15|46.97|47.01|46.83|47.15|46.97|47.01|46.83|11
1736990460000|2025-01-16 01:21:00|47.02|46.84|47.07|46.89|47.07|46.89|47.02|46.84|5
1736990470000|2025-01-16 01:21:10|47.1|46.92|47.12|46.94|47.13|46.95|47.1|46.92|9
1736990480000|2025-01-16 01:21:20|47.11|46.93|47.11|46.93|47.11|46.93|47.11|46.93|1
1736990490000|2025-01-16 01:21:30|47.1|46.92|47.08|46.9|47.1|46.92|47.07|46.89|9
1736990500000|2025-01-16 01:21:40|47.07|46.89|47.02|46.84|47.07|46.89|47.01|46.83|8
1736990510000|2025-01-16 01:21:50|47.01|46.83|47.02|46.84|47.02|46.84|47.01|46.83|4
1736990530000|2025-01-16 01:22:10|47.01|46.83|46.99|46.81|47.01|46.83|46.99|46.81|3
1736990550000|2025-01-16 01:22:30|47.01|46.83|47.03|46.85|47.03|46.85|47.01|46.83|3
1736990560000|2025-01-16 01:22:40|47.04|46.86|47.04|46.86|47.04|46.86|47.04|46.86|1
1736990570000|2025-01-16 01:22:50|47.07|46.89|47.13|46.95|47.13|46.95|47.07|46.89|7
1736990580000|2025-01-16 01:23:00|47.14|46.96|47.17|46.99|47.18|47|47.14|46.96|5
1736990590000|2025-01-16 01:23:10|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1736990600000|2025-01-16 01:23:20|47.16|46.98|47.16|46.98|47.17|46.99|47.16|46.98|3
1736990610000|2025-01-16 01:23:30|47.15|46.97|47.15|46.97|47.15|46.97|47.15|46.97|1
1736990620000|2025-01-16 01:23:40|47.13|46.95|47.13|46.95|47.13|46.95|47.12|46.94|3
1736990630000|2025-01-16 01:23:50|47.12|46.94|47.13|46.95|47.13|46.95|47.12|46.94|4
1736990640000|2025-01-16 01:24:00|47.15|46.97|47.16|46.98|47.16|46.98|47.14|46.96|6
1736990650000|2025-01-16 01:24:10|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1736990660000|2025-01-16 01:24:20|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1736990680000|2025-01-16 01:24:40|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|4
1736990700000|2025-01-16 01:25:00|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|2
1736990720000|2025-01-16 01:25:20|47.15|46.97|47.13|46.95|47.15|46.97|47.13|46.95|3
1736990730000|2025-01-16 01:25:30|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1736990740000|2025-01-16 01:25:40|47.13|46.95|47.13|46.95|47.14|46.96|47.12|46.94|5
1736990750000|2025-01-16 01:25:50|47.14|46.96|47.13|46.95|47.15|46.97|47.13|46.95|4
1736990760000|2025-01-16 01:26:00|47.14|46.96|47.17|46.99|47.17|46.99|47.13|46.95|6
1736990770000|2025-01-16 01:26:10|47.15|46.97|47.15|46.97|47.17|46.99|47.14|46.96|6
1736990780000|2025-01-16 01:26:20|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1736990790000|2025-01-16 01:26:30|47.16|46.98|47.16|46.98|47.17|46.99|47.16|46.98|3
1736990800000|2025-01-16 01:26:40|47.15|46.97|47.14|46.96|47.15|46.97|47.14|46.96|2
1736990810000|2025-01-16 01:26:50|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|2
1736990820000|2025-01-16 01:27:00|47.13|46.95|47.14|46.96|47.15|46.97|47.13|46.95|4
1736990830000|2025-01-16 01:27:10|47.15|46.97|47.21|47.03|47.21|47.03|47.15|46.97|5
1736990840000|2025-01-16 01:27:20|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|2
1736990850000|2025-01-16 01:27:30|47.2|47.02|47.21|47.03|47.21|47.03|47.2|47.02|2
1736990860000|2025-01-16 01:27:40|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|4
1736990880000|2025-01-16 01:28:00|47.2|47.02|47.23|47.05|47.23|47.05|47.2|47.02|4
1736990890000|2025-01-16 01:28:10|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1736990900000|2025-01-16 01:28:20|47.25|47.07|47.26|47.08|47.26|47.08|47.25|47.07|2
1736990940000|2025-01-16 01:29:00|47.25|47.07|47.25|47.07|47.25|47.07|47.25|47.07|1
1736990960000|2025-01-16 01:29:20|47.26|47.08|47.29|47.11|47.29|47.11|47.26|47.08|4
1736990990000|2025-01-16 01:29:50|47.32|47.14|47.32|47.14|47.32|47.14|47.32|47.14|1
1736991000000|2025-01-16 01:30:00|47.29|47.11|47.26|47.08|47.29|47.11|47.26|47.08|3
1736991010000|2025-01-16 01:30:10|47.27|47.09|47.23|47.05|47.27|47.09|47.23|47.05|5
1736991020000|2025-01-16 01:30:20|47.22|47.04|47.23|47.05|47.24|47.06|47.22|47.04|6
1736991030000|2025-01-16 01:30:30|47.22|47.04|47.23|47.05|47.24|47.06|47.22|47.04|4
1736991040000|2025-01-16 01:30:40|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|2
1736991050000|2025-01-16 01:30:50|47.24|47.06|47.23|47.05|47.24|47.06|47.22|47.04|3
1736991060000|2025-01-16 01:31:00|47.24|47.06|47.19|47.01|47.24|47.06|47.19|47.01|6
1736991070000|2025-01-16 01:31:10|47.17|46.99|47.16|46.98|47.17|46.99|47.15|46.97|3
1736991080000|2025-01-16 01:31:20|47.17|46.99|47.15|46.97|47.17|46.99|47.15|46.97|4
1736991090000|2025-01-16 01:31:30|47.16|46.98|47.14|46.96|47.16|46.98|47.14|46.96|5
1736991100000|2025-01-16 01:31:40|47.15|46.97|47.13|46.95|47.15|46.97|47.13|46.95|3
1736991110000|2025-01-16 01:31:50|47.01|46.83|47.08|46.9|47.11|46.93|47.01|46.83|7
1736991130000|2025-01-16 01:32:10|47.07|46.89|47.07|46.89|47.08|46.9|47.07|46.89|3
1736991140000|2025-01-16 01:32:20|47.08|46.9|47.13|46.95|47.13|46.95|47.08|46.9|4
1736991150000|2025-01-16 01:32:30|47.12|46.94|47.11|46.93|47.12|46.94|47.1|46.92|4
1736991160000|2025-01-16 01:32:40|47.1|46.92|47.12|46.94|47.12|46.94|47.1|46.92|5
1736991170000|2025-01-16 01:32:50|47.13|46.95|47.13|46.95|47.13|46.95|47.13|46.95|1
1736991200000|2025-01-16 01:33:20|47.12|46.94|47.1|46.92|47.12|46.94|47.1|46.92|3
1736991210000|2025-01-16 01:33:30|47.11|46.93|47.12|46.94|47.12|46.94|47.11|46.93|2
1736991220000|2025-01-16 01:33:40|47.11|46.93|47.12|46.94|47.13|46.95|47.11|46.93|4
1736991230000|2025-01-16 01:33:50|47.1|46.92|47.1|46.92|47.11|46.93|47.09|46.91|5
1736991240000|2025-01-16 01:34:00|47.11|46.93|47.13|46.95|47.13|46.95|47.11|46.93|3
1736991260000|2025-01-16 01:34:20|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1736991290000|2025-01-16 01:34:50|47.14|46.96|47.12|46.94|47.14|46.96|47.11|46.93|4
1736991300000|2025-01-16 01:35:00|47.11|46.93|47.13|46.95|47.13|46.95|47.11|46.93|3
1736991310000|2025-01-16 01:35:10|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1736991320000|2025-01-16 01:35:20|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1736991340000|2025-01-16 01:35:40|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1736991350000|2025-01-16 01:35:50|47.13|46.95|47.13|46.95|47.13|46.95|47.13|46.95|1
1736991360000|2025-01-16 01:36:00|47.14|46.96|47.18|47|47.18|47|47.14|46.96|4
1736991370000|2025-01-16 01:36:10|47.19|47.01|47.22|47.04|47.22|47.04|47.19|47.01|3
1736991380000|2025-01-16 01:36:20|47.21|47.03|47.17|46.99|47.21|47.03|47.17|46.99|5
1736991390000|2025-01-16 01:36:30|47.19|47.01|47.18|47|47.19|47.01|47.18|47|4
1736991400000|2025-01-16 01:36:40|47.19|47.01|47.19|47.01|47.19|47.01|47.18|47|3
1736991410000|2025-01-16 01:36:50|47.18|47|47.18|47|47.19|47.01|47.18|47|3
1736991420000|2025-01-16 01:37:00|47.17|46.99|47.12|46.94|47.17|46.99|47.12|46.94|7
1736991430000|2025-01-16 01:37:10|47.13|46.95|47.12|46.94|47.14|46.96|47.12|46.94|6
1736991440000|2025-01-16 01:37:20|47.13|46.95|47.11|46.93|47.14|46.96|47.11|46.93|7
1736991450000|2025-01-16 01:37:30|47.12|46.94|47.17|46.99|47.17|46.99|47.12|46.94|4
1736991460000|2025-01-16 01:37:40|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1736991470000|2025-01-16 01:37:50|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|2
1736991480000|2025-01-16 01:38:00|47.18|47|47.21|47.03|47.21|47.03|47.18|47|3
1736991490000|2025-01-16 01:38:10|47.2|47.02|47.21|47.03|47.21|47.03|47.19|47.01|4
1736991500000|2025-01-16 01:38:20|47.22|47.04|47.22|47.04|47.22|47.04|47.21|47.03|3
1736991510000|2025-01-16 01:38:30|47.23|47.05|47.24|47.06|47.24|47.06|47.23|47.05|2
1736991520000|2025-01-16 01:38:40|47.26|47.08|47.29|47.11|47.29|47.11|47.26|47.08|4
1736991540000|2025-01-16 01:39:00|47.3|47.12|47.35|47.17|47.35|47.17|47.3|47.12|6
1736991550000|2025-01-16 01:39:10|47.36|47.18|47.33|47.15|47.38|47.2|47.33|47.15|7
1736991560000|2025-01-16 01:39:20|47.34|47.16|47.34|47.16|47.35|47.17|47.34|47.16|3
1736991570000|2025-01-16 01:39:30|47.33|47.15|47.37|47.19|47.37|47.19|47.33|47.15|5
1736991580000|2025-01-16 01:39:40|47.36|47.18|47.37|47.19|47.37|47.19|47.36|47.18|4
1736991590000|2025-01-16 01:39:50|47.38|47.2|47.37|47.19|47.38|47.2|47.37|47.19|4
1736991600000|2025-01-16 01:40:00|47.36|47.18|47.29|47.11|47.36|47.18|47.29|47.11|9
1736991610000|2025-01-16 01:40:10|47.27|47.09|47.28|47.1|47.28|47.1|47.26|47.08|8
1736991620000|2025-01-16 01:40:20|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1736991630000|2025-01-16 01:40:30|47.3|47.12|47.31|47.13|47.31|47.13|47.3|47.12|2
1736991650000|2025-01-16 01:40:50|47.3|47.12|47.31|47.13|47.31|47.13|47.3|47.12|2
1736991660000|2025-01-16 01:41:00|47.3|47.12|47.3|47.12|47.31|47.13|47.28|47.1|11
1736991670000|2025-01-16 01:41:10|47.27|47.09|47.31|47.13|47.31|47.13|47.27|47.09|4
1736991680000|2025-01-16 01:41:20|47.33|47.15|47.33|47.15|47.34|47.16|47.33|47.15|3
1736991690000|2025-01-16 01:41:30|47.32|47.14|47.31|47.13|47.33|47.15|47.31|47.13|4
1736991700000|2025-01-16 01:41:40|47.3|47.12|47.27|47.09|47.3|47.12|47.27|47.09|4
1736991710000|2025-01-16 01:41:50|47.26|47.08|47.27|47.09|47.27|47.09|47.26|47.08|2
1736991720000|2025-01-16 01:42:00|47.26|47.08|47.24|47.06|47.26|47.08|47.23|47.05|6
1736991740000|2025-01-16 01:42:20|47.25|47.07|47.26|47.08|47.27|47.09|47.25|47.07|3
1736991750000|2025-01-16 01:42:30|47.25|47.07|47.23|47.05|47.25|47.07|47.23|47.05|3
1736991760000|2025-01-16 01:42:40|47.22|47.04|47.23|47.05|47.24|47.06|47.22|47.04|4
1736991770000|2025-01-16 01:42:50|47.24|47.06|47.24|47.06|47.26|47.08|47.24|47.06|4
1736991780000|2025-01-16 01:43:00|47.26|47.08|47.25|47.07|47.26|47.08|47.25|47.07|4
1736991790000|2025-01-16 01:43:10|47.26|47.08|47.29|47.11|47.29|47.11|47.26|47.08|5
1736991810000|2025-01-16 01:43:30|47.28|47.1|47.29|47.11|47.29|47.11|47.28|47.1|2
1736991820000|2025-01-16 01:43:40|47.3|47.12|47.3|47.12|47.3|47.12|47.3|47.12|1
1736991830000|2025-01-16 01:43:50|47.29|47.11|47.3|47.12|47.3|47.12|47.29|47.11|2
1736991840000|2025-01-16 01:44:00|47.32|47.14|47.35|47.17|47.35|47.17|47.32|47.14|4
1736991850000|2025-01-16 01:44:10|47.36|47.18|47.38|47.2|47.38|47.2|47.36|47.18|2
1736991870000|2025-01-16 01:44:30|47.39|47.21|47.42|47.24|47.42|47.24|47.39|47.21|4
1736991880000|2025-01-16 01:44:40|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|2
1736991890000|2025-01-16 01:44:50|47.43|47.25|47.39|47.21|47.43|47.25|47.39|47.21|6
1736991900000|2025-01-16 01:45:00|47.4|47.22|47.47|47.29|47.47|47.29|47.4|47.22|9
1736991910000|2025-01-16 01:45:10|47.48|47.3|47.49|47.31|47.49|47.31|47.48|47.3|2
1736991920000|2025-01-16 01:45:20|47.48|47.3|47.46|47.28|47.48|47.3|47.46|47.28|6
1736991930000|2025-01-16 01:45:30|47.47|47.29|47.49|47.31|47.49|47.31|47.46|47.28|4
1736991940000|2025-01-16 01:45:40|47.5|47.32|47.5|47.32|47.5|47.32|47.49|47.31|5
1736991950000|2025-01-16 01:45:50|47.49|47.31|47.49|47.31|47.49|47.31|47.47|47.29|5
1736991970000|2025-01-16 01:46:10|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736991980000|2025-01-16 01:46:20|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1736991990000|2025-01-16 01:46:30|47.49|47.31|47.47|47.29|47.49|47.31|47.45|47.27|7
1736992000000|2025-01-16 01:46:40|47.46|47.28|47.49|47.31|47.49|47.31|47.46|47.28|6
1736992010000|2025-01-16 01:46:50|47.47|47.29|47.46|47.28|47.47|47.29|47.46|47.28|2
1736992020000|2025-01-16 01:47:00|47.45|47.27|47.44|47.26|47.45|47.27|47.43|47.25|4
1736992030000|2025-01-16 01:47:10|47.43|47.25|47.42|47.24|47.43|47.25|47.41|47.23|4
1736992040000|2025-01-16 01:47:20|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1736992050000|2025-01-16 01:47:30|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736992070000|2025-01-16 01:47:50|47.42|47.24|47.42|47.24|47.42|47.24|47.41|47.23|3
1736992080000|2025-01-16 01:48:00|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1736992090000|2025-01-16 01:48:10|47.42|47.24|47.42|47.24|47.43|47.25|47.42|47.24|3
1736992100000|2025-01-16 01:48:20|47.43|47.25|47.46|47.28|47.46|47.28|47.43|47.25|4
1736992110000|2025-01-16 01:48:30|47.47|47.29|47.51|47.33|47.51|47.33|47.47|47.29|3
1736992120000|2025-01-16 01:48:40|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|2
1736992130000|2025-01-16 01:48:50|47.54|47.36|47.53|47.35|47.55|47.37|47.53|47.35|4
1736992140000|2025-01-16 01:49:00|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1736992150000|2025-01-16 01:49:10|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1736992170000|2025-01-16 01:49:30|47.51|47.33|47.53|47.35|47.53|47.35|47.51|47.33|4
1736992180000|2025-01-16 01:49:40|47.52|47.34|47.52|47.34|47.53|47.35|47.52|47.34|3
1736992190000|2025-01-16 01:49:50|47.53|47.35|47.57|47.39|47.57|47.39|47.53|47.35|4
1736992200000|2025-01-16 01:50:00|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|2
1736992210000|2025-01-16 01:50:10|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1736992220000|2025-01-16 01:50:20|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|2
1736992230000|2025-01-16 01:50:30|47.56|47.38|47.58|47.4|47.58|47.4|47.55|47.37|5
1736992240000|2025-01-16 01:50:40|47.59|47.41|47.58|47.4|47.59|47.41|47.58|47.4|4
1736992250000|2025-01-16 01:50:50|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1736992260000|2025-01-16 01:51:00|47.55|47.37|47.56|47.38|47.56|47.38|47.54|47.36|4
1736992280000|2025-01-16 01:51:20|47.55|47.37|47.55|47.37|47.55|47.37|47.54|47.36|3
1736992290000|2025-01-16 01:51:30|47.53|47.35|47.5|47.32|47.53|47.35|47.5|47.32|3
1736992300000|2025-01-16 01:51:40|47.51|47.33|47.53|47.35|47.54|47.36|47.51|47.33|4
1736992310000|2025-01-16 01:51:50|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1736992320000|2025-01-16 01:52:00|47.54|47.36|47.59|47.41|47.59|47.41|47.54|47.36|5
1736992330000|2025-01-16 01:52:10|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1736992350000|2025-01-16 01:52:30|47.62|47.44|47.64|47.46|47.65|47.47|47.62|47.44|5
1736992360000|2025-01-16 01:52:40|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|3
1736992370000|2025-01-16 01:52:50|47.62|47.44|47.64|47.46|47.64|47.46|47.61|47.43|4
1736992380000|2025-01-16 01:53:00|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|2
1736992410000|2025-01-16 01:53:30|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|2
1736992450000|2025-01-16 01:54:10|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|2
1736992460000|2025-01-16 01:54:20|47.66|47.48|47.63|47.45|47.66|47.48|47.62|47.44|6
1736992470000|2025-01-16 01:54:30|47.59|47.41|47.57|47.39|47.59|47.41|47.57|47.39|3
1736992480000|2025-01-16 01:54:40|47.58|47.4|47.59|47.41|47.6|47.42|47.58|47.4|4
1736992500000|2025-01-16 01:55:00|47.6|47.42|47.6|47.42|47.6|47.42|47.59|47.41|3
1736992510000|2025-01-16 01:55:10|47.62|47.44|47.64|47.46|47.64|47.46|47.62|47.44|3
1736992520000|2025-01-16 01:55:20|47.65|47.47|47.72|47.54|47.72|47.54|47.65|47.47|8
1736992530000|2025-01-16 01:55:30|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1736992540000|2025-01-16 01:55:40|47.75|47.57|47.76|47.58|47.76|47.58|47.74|47.56|4
1736992550000|2025-01-16 01:55:50|47.77|47.59|47.81|47.63|47.81|47.63|47.77|47.59|5
1736992560000|2025-01-16 01:56:00|47.8|47.62|47.8|47.62|47.8|47.62|47.8|47.62|1
1736992570000|2025-01-16 01:56:10|47.81|47.63|47.8|47.62|47.81|47.63|47.8|47.62|4
1736992580000|2025-01-16 01:56:20|47.81|47.63|47.82|47.64|47.82|47.64|47.8|47.62|4
1736992590000|2025-01-16 01:56:30|47.84|47.66|47.85|47.67|47.85|47.67|47.84|47.66|2
1736992600000|2025-01-16 01:56:40|47.88|47.7|47.88|47.7|47.88|47.7|47.88|47.7|1
1736992610000|2025-01-16 01:56:50|47.84|47.66|47.83|47.65|47.84|47.66|47.83|47.65|2
1736992620000|2025-01-16 01:57:00|47.82|47.64|47.78|47.6|47.83|47.65|47.77|47.59|7
1736992630000|2025-01-16 01:57:10|47.76|47.58|47.78|47.6|47.78|47.6|47.76|47.58|11
1736992640000|2025-01-16 01:57:20|47.77|47.59|47.79|47.61|47.79|47.61|47.77|47.59|3
1736992650000|2025-01-16 01:57:30|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|2
1736992660000|2025-01-16 01:57:40|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|2
1736992670000|2025-01-16 01:57:50|47.8|47.62|47.79|47.61|47.8|47.62|47.79|47.61|4
1736992680000|2025-01-16 01:58:00|47.77|47.59|47.8|47.62|47.8|47.62|47.77|47.59|4
1736992690000|2025-01-16 01:58:10|47.81|47.63|47.82|47.64|47.82|47.64|47.8|47.62|4
1736992700000|2025-01-16 01:58:20|47.84|47.66|47.82|47.64|47.84|47.66|47.82|47.64|5
1736992710000|2025-01-16 01:58:30|47.83|47.65|47.82|47.64|47.83|47.65|47.82|47.64|2
1736992720000|2025-01-16 01:58:40|47.83|47.65|47.83|47.65|47.84|47.66|47.83|47.65|3
1736992740000|2025-01-16 01:59:00|47.82|47.64|47.78|47.6|47.82|47.64|47.78|47.6|5
1736992750000|2025-01-16 01:59:10|47.77|47.59|47.79|47.61|47.79|47.61|47.77|47.59|5
1736992760000|2025-01-16 01:59:20|47.78|47.6|47.76|47.58|47.79|47.61|47.76|47.58|5
1736992770000|2025-01-16 01:59:30|47.75|47.57|47.75|47.57|47.75|47.57|47.75|47.57|1
1736992780000|2025-01-16 01:59:40|47.73|47.55|47.7|47.52|47.73|47.55|47.7|47.52|3
1736992790000|2025-01-16 01:59:50|47.69|47.51|47.68|47.5|47.7|47.52|47.68|47.5|3
1736992800000|2025-01-16 02:00:00|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|2
1736992810000|2025-01-16 02:00:10|47.64|47.46|47.65|47.47|47.66|47.48|47.64|47.46|4
1736992820000|2025-01-16 02:00:20|47.64|47.46|47.62|47.44|47.64|47.46|47.6|47.42|9
1736992830000|2025-01-16 02:00:30|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|5
1736992840000|2025-01-16 02:00:40|47.63|47.45|47.62|47.44|47.63|47.45|47.61|47.43|10
1736992850000|2025-01-16 02:00:50|47.61|47.43|47.55|47.37|47.61|47.43|47.55|47.37|5
1736992860000|2025-01-16 02:01:00|47.54|47.36|47.5|47.32|47.54|47.36|47.5|47.32|5
1736992870000|2025-01-16 02:01:10|47.51|47.33|47.56|47.38|47.56|47.38|47.51|47.33|9
1736992880000|2025-01-16 02:01:20|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1736992890000|2025-01-16 02:01:30|47.55|47.37|47.57|47.39|47.58|47.4|47.54|47.36|6
1736992900000|2025-01-16 02:01:40|47.55|47.37|47.53|47.35|47.55|47.37|47.52|47.34|4
1736992910000|2025-01-16 02:01:50|47.52|47.34|47.51|47.33|47.52|47.34|47.5|47.32|4
1736992920000|2025-01-16 02:02:00|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736992930000|2025-01-16 02:02:10|47.51|47.33|47.5|47.32|47.52|47.34|47.5|47.32|8
1736992940000|2025-01-16 02:02:20|47.49|47.31|47.49|47.31|47.5|47.32|47.49|47.31|3
1736992950000|2025-01-16 02:02:30|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|4
1736992980000|2025-01-16 02:03:00|47.5|47.32|47.48|47.3|47.5|47.32|47.48|47.3|3
1736992990000|2025-01-16 02:03:10|47.45|47.27|47.43|47.25|47.45|47.27|47.4|47.22|8
1736993000000|2025-01-16 02:03:20|47.42|47.24|47.38|47.2|47.42|47.24|47.38|47.2|4
1736993010000|2025-01-16 02:03:30|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|2
1736993020000|2025-01-16 02:03:40|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|2
1736993030000|2025-01-16 02:03:50|47.35|47.17|47.33|47.15|47.35|47.17|47.33|47.15|3
1736993040000|2025-01-16 02:04:00|47.34|47.16|47.43|47.25|47.43|47.25|47.33|47.15|9
1736993050000|2025-01-16 02:04:10|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|2
1736993060000|2025-01-16 02:04:20|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|4
1736993070000|2025-01-16 02:04:30|47.43|47.25|47.49|47.31|47.49|47.31|47.43|47.25|6
1736993080000|2025-01-16 02:04:40|47.5|47.32|47.51|47.33|47.51|47.33|47.49|47.31|4
1736993090000|2025-01-16 02:04:50|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|6
1736993100000|2025-01-16 02:05:00|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1736993110000|2025-01-16 02:05:10|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1736993120000|2025-01-16 02:05:20|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1736993130000|2025-01-16 02:05:30|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|4
1736993140000|2025-01-16 02:05:40|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1736993150000|2025-01-16 02:05:50|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1736993160000|2025-01-16 02:06:00|47.53|47.35|47.57|47.39|47.57|47.39|47.53|47.35|5
1736993170000|2025-01-16 02:06:10|47.58|47.4|47.6|47.42|47.6|47.42|47.58|47.4|3
1736993180000|2025-01-16 02:06:20|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|3
1736993190000|2025-01-16 02:06:30|47.58|47.4|47.6|47.42|47.6|47.42|47.57|47.39|5
1736993200000|2025-01-16 02:06:40|47.61|47.43|47.63|47.45|47.63|47.45|47.61|47.43|3
1736993210000|2025-01-16 02:06:50|47.64|47.46|47.64|47.46|47.64|47.46|47.63|47.45|3
1736993220000|2025-01-16 02:07:00|47.65|47.47|47.67|47.49|47.68|47.5|47.65|47.47|7
1736993230000|2025-01-16 02:07:10|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1736993240000|2025-01-16 02:07:20|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1736993250000|2025-01-16 02:07:30|47.68|47.5|47.72|47.54|47.72|47.54|47.68|47.5|3
1736993260000|2025-01-16 02:07:40|47.73|47.55|47.72|47.54|47.73|47.55|47.72|47.54|2
1736993270000|2025-01-16 02:07:50|47.73|47.55|47.72|47.54|47.73|47.55|47.72|47.54|2
1736993280000|2025-01-16 02:08:00|47.71|47.53|47.68|47.5|47.71|47.53|47.67|47.49|7
1736993290000|2025-01-16 02:08:10|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|3
1736993300000|2025-01-16 02:08:20|47.68|47.5|47.74|47.56|47.74|47.56|47.68|47.5|5
1736993310000|2025-01-16 02:08:30|47.75|47.57|47.75|47.57|47.75|47.57|47.75|47.57|1
1736993320000|2025-01-16 02:08:40|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|2
1736993330000|2025-01-16 02:08:50|47.72|47.54|47.69|47.51|47.72|47.54|47.68|47.5|5
1736993350000|2025-01-16 02:09:10|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|2
1736993360000|2025-01-16 02:09:20|47.7|47.52|47.7|47.52|47.72|47.54|47.7|47.52|4
1736993370000|2025-01-16 02:09:30|47.71|47.53|47.75|47.57|47.75|47.57|47.71|47.53|5
1736993380000|2025-01-16 02:09:40|47.76|47.58|47.78|47.6|47.78|47.6|47.76|47.58|3
1736993390000|2025-01-16 02:09:50|47.79|47.61|47.8|47.62|47.8|47.62|47.79|47.61|2
1736993400000|2025-01-16 02:10:00|47.81|47.63|47.85|47.67|47.85|47.67|47.81|47.63|5
1736993410000|2025-01-16 02:10:10|47.84|47.66|47.84|47.66|47.84|47.66|47.84|47.66|1
1736993420000|2025-01-16 02:10:20|47.83|47.65|47.83|47.65|47.84|47.66|47.82|47.64|7
1736993430000|2025-01-16 02:10:30|47.82|47.64|47.81|47.63|47.82|47.64|47.81|47.63|2
1736993440000|2025-01-16 02:10:40|47.8|47.62|47.77|47.59|47.8|47.62|47.77|47.59|5
1736993450000|2025-01-16 02:10:50|47.76|47.58|47.76|47.58|47.77|47.59|47.76|47.58|3
1736993460000|2025-01-16 02:11:00|47.75|47.57|47.73|47.55|47.76|47.58|47.73|47.55|5
1736993470000|2025-01-16 02:11:10|47.72|47.54|47.76|47.58|47.77|47.59|47.72|47.54|9
1736993480000|2025-01-16 02:11:20|47.75|47.57|47.75|47.57|47.75|47.57|47.75|47.57|1
1736993490000|2025-01-16 02:11:30|47.76|47.58|47.78|47.6|47.78|47.6|47.76|47.58|3
1736993500000|2025-01-16 02:11:40|47.79|47.61|47.83|47.65|47.83|47.65|47.79|47.61|4
1736993510000|2025-01-16 02:11:50|47.84|47.66|47.84|47.66|47.85|47.67|47.84|47.66|3
1736993520000|2025-01-16 02:12:00|47.85|47.67|47.87|47.69|47.87|47.69|47.85|47.67|3
1736993530000|2025-01-16 02:12:10|47.88|47.7|47.89|47.71|47.89|47.71|47.88|47.7|4
1736993540000|2025-01-16 02:12:20|47.9|47.72|47.89|47.71|47.9|47.72|47.88|47.7|6
1736993550000|2025-01-16 02:12:30|47.9|47.72|47.92|47.74|47.92|47.74|47.9|47.72|3
1736993570000|2025-01-16 02:12:50|47.9|47.72|47.91|47.73|47.91|47.73|47.9|47.72|4
1736993580000|2025-01-16 02:13:00|47.9|47.72|47.84|47.66|47.9|47.72|47.83|47.65|9
1736993590000|2025-01-16 02:13:10|47.85|47.67|47.82|47.64|47.85|47.67|47.82|47.64|3
1736993600000|2025-01-16 02:13:20|47.81|47.63|47.75|47.57|47.81|47.63|47.75|47.57|6
1736993610000|2025-01-16 02:13:30|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1736993620000|2025-01-16 02:13:40|47.75|47.57|47.78|47.6|47.78|47.6|47.75|47.57|3
1736993630000|2025-01-16 02:13:50|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1736993660000|2025-01-16 02:14:20|47.78|47.6|47.77|47.59|47.78|47.6|47.77|47.59|2
1736993670000|2025-01-16 02:14:30|47.76|47.58|47.75|47.57|47.76|47.58|47.75|47.57|2
1736993680000|2025-01-16 02:14:40|47.74|47.56|47.74|47.56|47.75|47.57|47.73|47.55|5
1736993690000|2025-01-16 02:14:50|47.73|47.55|47.73|47.55|47.74|47.56|47.73|47.55|3
1736993700000|2025-01-16 02:15:00|47.72|47.54|47.67|47.49|47.72|47.54|47.66|47.48|8
1736993710000|2025-01-16 02:15:10|47.66|47.48|47.63|47.45|47.66|47.48|47.63|47.45|6
1736993720000|2025-01-16 02:15:20|47.64|47.46|47.64|47.46|47.66|47.48|47.63|47.45|6
1736993730000|2025-01-16 02:15:30|47.65|47.47|47.65|47.47|47.65|47.47|47.64|47.46|3
1736993740000|2025-01-16 02:15:40|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|2
1736993750000|2025-01-16 02:15:50|47.68|47.5|47.7|47.52|47.7|47.52|47.68|47.5|2
1736993760000|2025-01-16 02:16:00|47.69|47.51|47.64|47.46|47.69|47.51|47.62|47.44|10
1736993770000|2025-01-16 02:16:10|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|2
1736993780000|2025-01-16 02:16:20|47.61|47.43|47.62|47.44|47.63|47.45|47.61|47.43|4
1736993790000|2025-01-16 02:16:30|47.63|47.45|47.55|47.37|47.63|47.45|47.55|47.37|7
1736993800000|2025-01-16 02:16:40|47.56|47.38|47.57|47.39|47.58|47.4|47.56|47.38|4
1736993810000|2025-01-16 02:16:50|47.58|47.4|47.57|47.39|47.58|47.4|47.56|47.38|3
1736993820000|2025-01-16 02:17:00|47.56|47.38|47.57|47.39|47.58|47.4|47.56|47.38|8
1736993830000|2025-01-16 02:17:10|47.58|47.4|47.62|47.44|47.62|47.44|47.58|47.4|6
1736993840000|2025-01-16 02:17:20|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1736993850000|2025-01-16 02:17:30|47.59|47.41|47.6|47.42|47.61|47.43|47.59|47.41|8
1736993860000|2025-01-16 02:17:40|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1736993870000|2025-01-16 02:17:50|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1736993880000|2025-01-16 02:18:00|47.56|47.38|47.56|47.38|47.57|47.39|47.55|47.37|9
1736993890000|2025-01-16 02:18:10|47.55|47.37|47.57|47.39|47.58|47.4|47.55|47.37|5
1736993900000|2025-01-16 02:18:20|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|2
1736993910000|2025-01-16 02:18:30|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1736993920000|2025-01-16 02:18:40|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|6
1736993930000|2025-01-16 02:18:50|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|4
1736993940000|2025-01-16 02:19:00|47.53|47.35|47.5|47.32|47.53|47.35|47.5|47.32|4
1736993950000|2025-01-16 02:19:10|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1736993970000|2025-01-16 02:19:30|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|2
1736993980000|2025-01-16 02:19:40|47.51|47.33|47.53|47.35|47.53|47.35|47.51|47.33|3
1736993990000|2025-01-16 02:19:50|47.54|47.36|47.56|47.38|47.56|47.38|47.54|47.36|3
1736994000000|2025-01-16 02:20:00|47.59|47.41|47.59|47.41|47.6|47.42|47.58|47.4|5
1736994010000|2025-01-16 02:20:10|47.6|47.42|47.61|47.43|47.62|47.44|47.6|47.42|4
1736994020000|2025-01-16 02:20:20|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1736994030000|2025-01-16 02:20:30|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1736994040000|2025-01-16 02:20:40|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1736994050000|2025-01-16 02:20:50|47.59|47.41|47.61|47.43|47.61|47.43|47.59|47.41|3
1736994060000|2025-01-16 02:21:00|47.6|47.42|47.61|47.43|47.62|47.44|47.59|47.41|8
1736994070000|2025-01-16 02:21:10|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1736994080000|2025-01-16 02:21:20|47.61|47.43|47.66|47.48|47.66|47.48|47.6|47.42|5
1736994090000|2025-01-16 02:21:30|47.65|47.47|47.64|47.46|47.66|47.48|47.64|47.46|4
1736994100000|2025-01-16 02:21:40|47.63|47.45|47.61|47.43|47.64|47.46|47.61|47.43|7
1736994110000|2025-01-16 02:21:50|47.62|47.44|47.59|47.41|47.62|47.44|47.59|47.41|4
1736994120000|2025-01-16 02:22:00|47.6|47.42|47.49|47.31|47.6|47.42|47.49|47.31|5
1736994130000|2025-01-16 02:22:10|47.5|47.32|47.5|47.32|47.51|47.33|47.5|47.32|5
1736994140000|2025-01-16 02:22:20|47.49|47.31|47.45|47.27|47.5|47.32|47.45|47.27|7
1736994150000|2025-01-16 02:22:30|47.4|47.22|47.39|47.21|47.4|47.22|47.38|47.2|3
1736994170000|2025-01-16 02:22:50|47.4|47.22|47.39|47.21|47.4|47.22|47.39|47.21|2
1736994180000|2025-01-16 02:23:00|47.4|47.22|47.38|47.2|47.4|47.22|47.38|47.2|3
1736994190000|2025-01-16 02:23:10|47.37|47.19|47.33|47.15|47.37|47.19|47.33|47.15|4
1736994200000|2025-01-16 02:23:20|47.36|47.18|47.39|47.21|47.39|47.21|47.36|47.18|3
1736994210000|2025-01-16 02:23:30|47.4|47.22|47.38|47.2|47.4|47.22|47.37|47.19|6
1736994220000|2025-01-16 02:23:40|47.39|47.21|47.4|47.22|47.4|47.22|47.38|47.2|4
1736994230000|2025-01-16 02:23:50|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|2
1736994240000|2025-01-16 02:24:00|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1736994260000|2025-01-16 02:24:20|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1736994270000|2025-01-16 02:24:30|47.41|47.23|47.39|47.21|47.41|47.23|47.39|47.21|3
1736994280000|2025-01-16 02:24:40|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1736994290000|2025-01-16 02:24:50|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|4
1736994300000|2025-01-16 02:25:00|47.35|47.17|47.34|47.16|47.35|47.17|47.34|47.16|6
1736994310000|2025-01-16 02:25:10|47.35|47.17|47.32|47.14|47.35|47.17|47.32|47.14|4
1736994320000|2025-01-16 02:25:20|47.31|47.13|47.28|47.1|47.31|47.13|47.28|47.1|4
1736994330000|2025-01-16 02:25:30|47.26|47.08|47.22|47.04|47.26|47.08|47.22|47.04|4
1736994340000|2025-01-16 02:25:40|47.23|47.05|47.21|47.03|47.23|47.05|47.21|47.03|3
1736994350000|2025-01-16 02:25:50|47.23|47.05|47.22|47.04|47.23|47.05|47.22|47.04|4
1736994360000|2025-01-16 02:26:00|47.24|47.06|47.23|47.05|47.24|47.06|47.22|47.04|3
1736994370000|2025-01-16 02:26:10|47.24|47.06|47.26|47.08|47.26|47.08|47.24|47.06|3
1736994400000|2025-01-16 02:26:40|47.25|47.07|47.29|47.11|47.29|47.11|47.25|47.07|3
1736994420000|2025-01-16 02:27:00|47.28|47.1|47.28|47.1|47.28|47.1|47.28|47.1|1
1736994430000|2025-01-16 02:27:10|47.25|47.07|47.21|47.03|47.25|47.07|47.21|47.03|6
1736994440000|2025-01-16 02:27:20|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1736994450000|2025-01-16 02:27:30|47.21|47.03|47.21|47.03|47.21|47.03|47.21|47.03|1
1736994460000|2025-01-16 02:27:40|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|2
1736994480000|2025-01-16 02:28:00|47.16|46.98|47.17|46.99|47.19|47.01|47.16|46.98|6
1736994490000|2025-01-16 02:28:10|47.18|47|47.16|46.98|47.18|47|47.15|46.97|5
1736994500000|2025-01-16 02:28:20|47.17|46.99|47.14|46.96|47.17|46.99|47.14|46.96|4
1736994510000|2025-01-16 02:28:30|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|2
1736994540000|2025-01-16 02:29:00|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1736994550000|2025-01-16 02:29:10|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1736994560000|2025-01-16 02:29:20|47.16|46.98|47.15|46.97|47.17|46.99|47.15|46.97|4
1736994570000|2025-01-16 02:29:30|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|4
1736994600000|2025-01-16 02:30:00|47.18|47|47.25|47.07|47.25|47.07|47.18|47|9
1736994610000|2025-01-16 02:30:10|47.26|47.08|47.27|47.09|47.28|47.1|47.26|47.08|4
1736994620000|2025-01-16 02:30:20|47.26|47.08|47.24|47.06|47.27|47.09|47.24|47.06|5
1736994630000|2025-01-16 02:30:30|47.23|47.05|47.2|47.02|47.23|47.05|47.19|47.01|8
1736994640000|2025-01-16 02:30:40|47.21|47.03|47.21|47.03|47.21|47.03|47.21|47.03|1
1736994650000|2025-01-16 02:30:50|47.2|47.02|47.19|47.01|47.2|47.02|47.18|47|4
1736994660000|2025-01-16 02:31:00|47.18|47|47.2|47.02|47.2|47.02|47.18|47|5
1736994670000|2025-01-16 02:31:10|47.21|47.03|47.21|47.03|47.21|47.03|47.21|47.03|1
1736994680000|2025-01-16 02:31:20|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1736994690000|2025-01-16 02:31:30|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1736994700000|2025-01-16 02:31:40|47.25|47.07|47.27|47.09|47.28|47.1|47.25|47.07|5
1736994710000|2025-01-16 02:31:50|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1736994720000|2025-01-16 02:32:00|47.25|47.07|47.23|47.05|47.25|47.07|47.22|47.04|5
1736994730000|2025-01-16 02:32:10|47.24|47.06|47.24|47.06|47.25|47.07|47.24|47.06|3
1736994740000|2025-01-16 02:32:20|47.25|47.07|47.27|47.09|47.27|47.09|47.25|47.07|3
1736994750000|2025-01-16 02:32:30|47.28|47.1|47.28|47.1|47.28|47.1|47.28|47.1|1
1736994760000|2025-01-16 02:32:40|47.27|47.09|47.25|47.07|47.27|47.09|47.25|47.07|3
1736994770000|2025-01-16 02:32:50|47.26|47.08|47.27|47.09|47.27|47.09|47.26|47.08|2
1736994780000|2025-01-16 02:33:00|47.26|47.08|47.26|47.08|47.27|47.09|47.26|47.08|3
1736994790000|2025-01-16 02:33:10|47.25|47.07|47.25|47.07|47.26|47.08|47.25|47.07|3
1736994800000|2025-01-16 02:33:20|47.26|47.08|47.25|47.07|47.26|47.08|47.25|47.07|2
1736994810000|2025-01-16 02:33:30|47.26|47.08|47.25|47.07|47.27|47.09|47.25|47.07|4
1736994820000|2025-01-16 02:33:40|47.26|47.08|47.27|47.09|47.27|47.09|47.26|47.08|4
1736994830000|2025-01-16 02:33:50|47.28|47.1|47.3|47.12|47.3|47.12|47.28|47.1|3
1736994840000|2025-01-16 02:34:00|47.29|47.11|47.3|47.12|47.3|47.12|47.29|47.11|2
1736994850000|2025-01-16 02:34:10|47.31|47.13|47.31|47.13|47.31|47.13|47.31|47.13|1
1736994920000|2025-01-16 02:35:20|47.28|47.1|47.26|47.08|47.28|47.1|47.26|47.08|3
1736994930000|2025-01-16 02:35:30|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736994940000|2025-01-16 02:35:40|47.29|47.11|47.29|47.11|47.3|47.12|47.29|47.11|3
1736994950000|2025-01-16 02:35:50|47.28|47.1|47.27|47.09|47.29|47.11|47.27|47.09|4
1736994960000|2025-01-16 02:36:00|47.29|47.11|47.28|47.1|47.29|47.11|47.27|47.09|4
1736994970000|2025-01-16 02:36:10|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1736994980000|2025-01-16 02:36:20|47.3|47.12|47.29|47.11|47.31|47.13|47.29|47.11|4
1736995000000|2025-01-16 02:36:40|47.3|47.12|47.32|47.14|47.32|47.14|47.3|47.12|3
1736995010000|2025-01-16 02:36:50|47.33|47.15|47.38|47.2|47.38|47.2|47.33|47.15|6
1736995020000|2025-01-16 02:37:00|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|6
1736995030000|2025-01-16 02:37:10|47.37|47.19|47.34|47.16|47.37|47.19|47.34|47.16|4
1736995040000|2025-01-16 02:37:20|47.33|47.15|47.3|47.12|47.33|47.15|47.3|47.12|3
1736995050000|2025-01-16 02:37:30|47.31|47.13|47.31|47.13|47.31|47.13|47.3|47.12|7
1736995060000|2025-01-16 02:37:40|47.3|47.12|47.26|47.08|47.3|47.12|47.26|47.08|7
1736995080000|2025-01-16 02:38:00|47.23|47.05|47.23|47.05|47.23|47.05|47.22|47.04|5
1736995090000|2025-01-16 02:38:10|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1736995100000|2025-01-16 02:38:20|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1736995110000|2025-01-16 02:38:30|47.24|47.06|47.26|47.08|47.26|47.08|47.24|47.06|3
1736995120000|2025-01-16 02:38:40|47.29|47.11|47.29|47.11|47.3|47.12|47.29|47.11|3
1736995130000|2025-01-16 02:38:50|47.28|47.1|47.28|47.1|47.29|47.11|47.28|47.1|3
1736995140000|2025-01-16 02:39:00|47.27|47.09|47.26|47.08|47.28|47.1|47.26|47.08|4
1736995150000|2025-01-16 02:39:10|47.25|47.07|47.25|47.07|47.26|47.08|47.25|47.07|7
1736995160000|2025-01-16 02:39:20|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1736995170000|2025-01-16 02:39:30|47.25|47.07|47.26|47.08|47.26|47.08|47.25|47.07|4
1736995180000|2025-01-16 02:39:40|47.27|47.09|47.28|47.1|47.28|47.1|47.27|47.09|2
1736995190000|2025-01-16 02:39:50|47.27|47.09|47.26|47.08|47.28|47.1|47.26|47.08|6
1736995200000|2025-01-16 02:40:00|47.25|47.07|47.27|47.09|47.27|47.09|47.25|47.07|3
1736995210000|2025-01-16 02:40:10|47.29|47.11|47.28|47.1|47.29|47.11|47.28|47.1|2
1736995220000|2025-01-16 02:40:20|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736995230000|2025-01-16 02:40:30|47.28|47.1|47.26|47.08|47.28|47.1|47.26|47.08|5
1736995240000|2025-01-16 02:40:40|47.25|47.07|47.24|47.06|47.25|47.07|47.24|47.06|2
1736995250000|2025-01-16 02:40:50|47.25|47.07|47.24|47.06|47.25|47.07|47.24|47.06|2
1736995260000|2025-01-16 02:41:00|47.23|47.05|47.24|47.06|47.24|47.06|47.23|47.05|4
1736995270000|2025-01-16 02:41:10|47.25|47.07|47.23|47.05|47.25|47.07|47.23|47.05|3
1736995280000|2025-01-16 02:41:20|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|6
1736995290000|2025-01-16 02:41:30|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|2
1736995300000|2025-01-16 02:41:40|47.26|47.08|47.27|47.09|47.27|47.09|47.26|47.08|2
1736995310000|2025-01-16 02:41:50|47.26|47.08|47.28|47.1|47.28|47.1|47.26|47.08|4
1736995320000|2025-01-16 02:42:00|47.27|47.09|47.3|47.12|47.31|47.13|47.27|47.09|5
1736995330000|2025-01-16 02:42:10|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1736995340000|2025-01-16 02:42:20|47.3|47.12|47.27|47.09|47.3|47.12|47.27|47.09|4
1736995350000|2025-01-16 02:42:30|47.26|47.08|47.24|47.06|47.26|47.08|47.24|47.06|5
1736995360000|2025-01-16 02:42:40|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1736995370000|2025-01-16 02:42:50|47.22|47.04|47.23|47.05|47.24|47.06|47.22|47.04|5
1736995380000|2025-01-16 02:43:00|47.24|47.06|47.24|47.06|47.25|47.07|47.24|47.06|3
1736995390000|2025-01-16 02:43:10|47.27|47.09|47.29|47.11|47.29|47.11|47.27|47.09|2
1736995400000|2025-01-16 02:43:20|47.28|47.1|47.29|47.11|47.29|47.11|47.28|47.1|2
1736995410000|2025-01-16 02:43:30|47.28|47.1|47.28|47.1|47.28|47.1|47.28|47.1|1
1736995420000|2025-01-16 02:43:40|47.29|47.11|47.31|47.13|47.31|47.13|47.28|47.1|5
1736995430000|2025-01-16 02:43:50|47.32|47.14|47.33|47.15|47.33|47.15|47.32|47.14|2
1736995440000|2025-01-16 02:44:00|47.34|47.16|47.35|47.17|47.35|47.17|47.34|47.16|2
1736995450000|2025-01-16 02:44:10|47.36|47.18|47.38|47.2|47.38|47.2|47.36|47.18|3
1736995470000|2025-01-16 02:44:30|47.39|47.21|47.4|47.22|47.4|47.22|47.39|47.21|2
1736995500000|2025-01-16 02:45:00|47.39|47.21|47.39|47.21|47.39|47.21|47.38|47.2|3
1736995510000|2025-01-16 02:45:10|47.38|47.2|47.37|47.19|47.38|47.2|47.37|47.19|6
1736995520000|2025-01-16 02:45:20|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1736995530000|2025-01-16 02:45:30|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|6
1736995540000|2025-01-16 02:45:40|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1736995550000|2025-01-16 02:45:50|47.34|47.16|47.33|47.15|47.34|47.16|47.33|47.15|2
1736995560000|2025-01-16 02:46:00|47.32|47.14|47.27|47.09|47.32|47.14|47.27|47.09|6
1736995570000|2025-01-16 02:46:10|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|2
1736995580000|2025-01-16 02:46:20|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|2
1736995590000|2025-01-16 02:46:30|47.24|47.06|47.24|47.06|47.25|47.07|47.23|47.05|5
1736995600000|2025-01-16 02:46:40|47.25|47.07|47.27|47.09|47.27|47.09|47.24|47.06|4
1736995610000|2025-01-16 02:46:50|47.28|47.1|47.3|47.12|47.3|47.12|47.28|47.1|3
1736995620000|2025-01-16 02:47:00|47.31|47.13|47.3|47.12|47.31|47.13|47.3|47.12|2
1736995630000|2025-01-16 02:47:10|47.28|47.1|47.27|47.09|47.29|47.11|47.27|47.09|4
1736995640000|2025-01-16 02:47:20|47.25|47.07|47.21|47.03|47.25|47.07|47.21|47.03|5
1736995650000|2025-01-16 02:47:30|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1736995660000|2025-01-16 02:47:40|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1736995670000|2025-01-16 02:47:50|47.2|47.02|47.2|47.02|47.21|47.03|47.2|47.02|3
1736995680000|2025-01-16 02:48:00|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|2
1736995700000|2025-01-16 02:48:20|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|3
1736995710000|2025-01-16 02:48:30|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1736995720000|2025-01-16 02:48:40|47.22|47.04|47.24|47.06|47.24|47.06|47.22|47.04|7
1736995730000|2025-01-16 02:48:50|47.23|47.05|47.2|47.02|47.23|47.05|47.2|47.02|4
1736995740000|2025-01-16 02:49:00|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|4
1736995760000|2025-01-16 02:49:20|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1736995770000|2025-01-16 02:49:30|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1736995780000|2025-01-16 02:49:40|47.21|47.03|47.2|47.02|47.22|47.04|47.2|47.02|4
1736995800000|2025-01-16 02:50:00|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1736995810000|2025-01-16 02:50:10|47.16|46.98|47.15|46.97|47.16|46.98|47.15|46.97|2
1736995820000|2025-01-16 02:50:20|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1736995830000|2025-01-16 02:50:30|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|2
1736995850000|2025-01-16 02:50:50|47.13|46.95|47.13|46.95|47.13|46.95|47.13|46.95|1
1736995860000|2025-01-16 02:51:00|47.15|46.97|47.2|47.02|47.2|47.02|47.15|46.97|6
1736995870000|2025-01-16 02:51:10|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|2
1736995880000|2025-01-16 02:51:20|47.21|47.03|47.21|47.03|47.21|47.03|47.2|47.02|3
1736995900000|2025-01-16 02:51:40|47.22|47.04|47.22|47.04|47.22|47.04|47.21|47.03|5
1736995910000|2025-01-16 02:51:50|47.23|47.05|47.24|47.06|47.24|47.06|47.23|47.05|2
1736995920000|2025-01-16 02:52:00|47.25|47.07|47.25|47.07|47.25|47.07|47.24|47.06|7
1736995930000|2025-01-16 02:52:10|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1736995940000|2025-01-16 02:52:20|47.22|47.04|47.17|46.99|47.22|47.04|47.17|46.99|5
1736995950000|2025-01-16 02:52:30|47.18|47|47.17|46.99|47.18|47|47.17|46.99|2
1736995960000|2025-01-16 02:52:40|47.16|46.98|47.15|46.97|47.16|46.98|47.15|46.97|4
1736995970000|2025-01-16 02:52:50|47.16|46.98|47.16|46.98|47.17|46.99|47.16|46.98|3
1736995980000|2025-01-16 02:53:00|47.17|46.99|47.15|46.97|47.17|46.99|47.15|46.97|3
1736995990000|2025-01-16 02:53:10|47.16|46.98|47.16|46.98|47.16|46.98|47.16|46.98|1
1736996000000|2025-01-16 02:53:20|47.15|46.97|47.14|46.96|47.16|46.98|47.14|46.96|6
1736996010000|2025-01-16 02:53:30|47.13|46.95|47.13|46.95|47.13|46.95|47.13|46.95|1
1736996020000|2025-01-16 02:53:40|47.12|46.94|47.12|46.94|47.12|46.94|47.12|46.94|1
1736996040000|2025-01-16 02:54:00|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|4
1736996060000|2025-01-16 02:54:20|47.11|46.93|47.09|46.91|47.11|46.93|47.09|46.91|3
1736996070000|2025-01-16 02:54:30|47.08|46.9|47.08|46.9|47.08|46.9|47.08|46.9|1
1736996090000|2025-01-16 02:54:50|47.09|46.91|47.09|46.91|47.09|46.91|47.08|46.9|3
1736996100000|2025-01-16 02:55:00|47.1|46.92|47.11|46.93|47.11|46.93|47.1|46.92|2
1736996110000|2025-01-16 02:55:10|47.12|46.94|47.13|46.95|47.13|46.95|47.12|46.94|4
1736996120000|2025-01-16 02:55:20|47.12|46.94|47.11|46.93|47.12|46.94|47.11|46.93|2
1736996130000|2025-01-16 02:55:30|47.1|46.92|47.09|46.91|47.1|46.92|47.09|46.91|2
1736996140000|2025-01-16 02:55:40|47.08|46.9|47.08|46.9|47.08|46.9|47.08|46.9|1
1736996160000|2025-01-16 02:56:00|47.09|46.91|47.09|46.91|47.11|46.93|47.09|46.91|6
1736996190000|2025-01-16 02:56:30|47.1|46.92|47.12|46.94|47.12|46.94|47.1|46.92|5
1736996200000|2025-01-16 02:56:40|47.1|46.92|47.1|46.92|47.1|46.92|47.1|46.92|1
1736996210000|2025-01-16 02:56:50|47.11|46.93|47.11|46.93|47.12|46.94|47.11|46.93|5
1736996220000|2025-01-16 02:57:00|47.1|46.92|47.1|46.92|47.11|46.93|47.1|46.92|3
1736996230000|2025-01-16 02:57:10|47.12|46.94|47.11|46.93|47.12|46.94|47.11|46.93|2
1736996240000|2025-01-16 02:57:20|47.1|46.92|47.12|46.94|47.12|46.94|47.1|46.92|5
1736996250000|2025-01-16 02:57:30|47.13|46.95|47.13|46.95|47.13|46.95|47.12|46.94|5
1736996260000|2025-01-16 02:57:40|47.12|46.94|47.12|46.94|47.14|46.96|47.12|46.94|4
1736996270000|2025-01-16 02:57:50|47.11|46.93|47.17|46.99|47.17|46.99|47.11|46.93|5
1736996280000|2025-01-16 02:58:00|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1736996290000|2025-01-16 02:58:10|47.2|47.02|47.24|47.06|47.24|47.06|47.2|47.02|3
1736996300000|2025-01-16 02:58:20|47.23|47.05|47.21|47.03|47.23|47.05|47.21|47.03|3
1736996310000|2025-01-16 02:58:30|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|2
1736996320000|2025-01-16 02:58:40|47.2|47.02|47.2|47.02|47.2|47.02|47.19|47.01|3
1736996330000|2025-01-16 02:58:50|47.19|47.01|47.18|47|47.19|47.01|47.18|47|2
1736996340000|2025-01-16 02:59:00|47.17|46.99|47.17|46.99|47.17|46.99|47.17|46.99|1
1736996360000|2025-01-16 02:59:20|47.18|47|47.18|47|47.19|47.01|47.18|47|3
1736996370000|2025-01-16 02:59:30|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|3
1736996380000|2025-01-16 02:59:40|47.18|47|47.2|47.02|47.2|47.02|47.18|47|3
1736996390000|2025-01-16 02:59:50|47.19|47.01|47.19|47.01|47.19|47.01|47.18|47|3
1736996400000|2025-01-16 03:00:00|47.18|47|47.23|47.05|47.23|47.05|47.18|47|7
1736996410000|2025-01-16 03:00:10|47.22|47.04|47.22|47.04|47.23|47.05|47.22|47.04|5
1736996420000|2025-01-16 03:00:20|47.23|47.05|47.24|47.06|47.24|47.06|47.23|47.05|2
1736996430000|2025-01-16 03:00:30|47.25|47.07|47.32|47.14|47.33|47.15|47.25|47.07|8
1736996440000|2025-01-16 03:00:40|47.31|47.13|47.31|47.13|47.32|47.14|47.31|47.13|3
1736996450000|2025-01-16 03:00:50|47.3|47.12|47.28|47.1|47.3|47.12|47.27|47.09|5
1736996460000|2025-01-16 03:01:00|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1736996470000|2025-01-16 03:01:10|47.25|47.07|47.25|47.07|47.26|47.08|47.25|47.07|3
1736996480000|2025-01-16 03:01:20|47.24|47.06|47.24|47.06|47.24|47.06|47.22|47.04|3
1736996500000|2025-01-16 03:01:40|47.16|46.98|47.08|46.9|47.16|46.98|47.07|46.89|11
1736996510000|2025-01-16 03:01:50|47.11|46.93|47.09|46.91|47.11|46.93|47.09|46.91|3
1736996520000|2025-01-16 03:02:00|47.1|46.92|47.14|46.96|47.14|46.96|47.1|46.92|5
1736996530000|2025-01-16 03:02:10|47.17|46.99|47.14|46.96|47.17|46.99|47.14|46.96|5
1736996540000|2025-01-16 03:02:20|47.13|46.95|47.13|46.95|47.14|46.96|47.13|46.95|3
1736996550000|2025-01-16 03:02:30|47.12|46.94|47.15|46.97|47.15|46.97|47.12|46.94|4
1736996560000|2025-01-16 03:02:40|47.17|46.99|47.15|46.97|47.19|47.01|47.15|46.97|6
1736996570000|2025-01-16 03:02:50|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1736996580000|2025-01-16 03:03:00|47.15|46.97|47.18|47|47.19|47.01|47.15|46.97|5
1736996590000|2025-01-16 03:03:10|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1736996600000|2025-01-16 03:03:20|47.2|47.02|47.15|46.97|47.2|47.02|47.15|46.97|7
1736996610000|2025-01-16 03:03:30|47.16|46.98|47.11|46.93|47.16|46.98|47.11|46.93|4
1736996620000|2025-01-16 03:03:40|47.12|46.94|47.11|46.93|47.14|46.96|47.11|46.93|5
1736996630000|2025-01-16 03:03:50|47.12|46.94|47.07|46.89|47.12|46.94|47.07|46.89|8
1736996640000|2025-01-16 03:04:00|47.06|46.88|47.07|46.89|47.07|46.89|47.06|46.88|2
1736996650000|2025-01-16 03:04:10|47.08|46.9|47.11|46.93|47.11|46.93|47.08|46.9|2
1736996660000|2025-01-16 03:04:20|47.13|46.95|47.12|46.94|47.14|46.96|47.12|46.94|5
1736996670000|2025-01-16 03:04:30|47.11|46.93|47.12|46.94|47.12|46.94|47.11|46.93|2
1736996680000|2025-01-16 03:04:40|47.13|46.95|47.14|46.96|47.15|46.97|47.13|46.95|4
1736996690000|2025-01-16 03:04:50|47.12|46.94|47.11|46.93|47.13|46.95|47.11|46.93|6
1736996700000|2025-01-16 03:05:00|47.12|46.94|47.17|46.99|47.17|46.99|47.12|46.94|4
1736996710000|2025-01-16 03:05:10|47.18|47|47.18|47|47.18|47|47.18|47|1
1736996750000|2025-01-16 03:05:50|47.15|46.97|47.14|46.96|47.15|46.97|47.13|46.95|5
1736996760000|2025-01-16 03:06:00|47.13|46.95|47.12|46.94|47.13|46.95|47.11|46.93|5
1736996770000|2025-01-16 03:06:10|47.13|46.95|47.13|46.95|47.14|46.96|47.13|46.95|3
1736996780000|2025-01-16 03:06:20|47.14|46.96|47.21|47.03|47.21|47.03|47.14|46.96|9
1736996790000|2025-01-16 03:06:30|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1736996800000|2025-01-16 03:06:40|47.19|47.01|47.18|47|47.19|47.01|47.18|47|2
1736996810000|2025-01-16 03:06:50|47.17|46.99|47.21|47.03|47.21|47.03|47.16|46.98|4
1736996820000|2025-01-16 03:07:00|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1736996840000|2025-01-16 03:07:20|47.22|47.04|47.2|47.02|47.22|47.04|47.2|47.02|2
1736996850000|2025-01-16 03:07:30|47.19|47.01|47.18|47|47.19|47.01|47.18|47|2
1736996860000|2025-01-16 03:07:40|47.17|46.99|47.18|47|47.18|47|47.17|46.99|2
1736996870000|2025-01-16 03:07:50|47.17|46.99|47.17|46.99|47.18|47|47.17|46.99|3
1736996880000|2025-01-16 03:08:00|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1736996890000|2025-01-16 03:08:10|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1736996900000|2025-01-16 03:08:20|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|2
1736996910000|2025-01-16 03:08:30|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|2
1736996920000|2025-01-16 03:08:40|47.19|47.01|47.2|47.02|47.2|47.02|47.19|47.01|2
1736996930000|2025-01-16 03:08:50|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|2
1736996940000|2025-01-16 03:09:00|47.25|47.07|47.28|47.1|47.28|47.1|47.25|47.07|3
1736996950000|2025-01-16 03:09:10|47.29|47.11|47.3|47.12|47.3|47.12|47.29|47.11|2
1736996970000|2025-01-16 03:09:30|47.31|47.13|47.33|47.15|47.33|47.15|47.31|47.13|3
1736996990000|2025-01-16 03:09:50|47.31|47.13|47.26|47.08|47.31|47.13|47.26|47.08|6
1736997000000|2025-01-16 03:10:00|47.25|47.07|47.24|47.06|47.25|47.07|47.23|47.05|4
1736997010000|2025-01-16 03:10:10|47.25|47.07|47.24|47.06|47.25|47.07|47.24|47.06|2
1736997030000|2025-01-16 03:10:30|47.23|47.05|47.22|47.04|47.24|47.06|47.22|47.04|4
1736997040000|2025-01-16 03:10:40|47.23|47.05|47.24|47.06|47.24|47.06|47.22|47.04|3
1736997050000|2025-01-16 03:10:50|47.26|47.08|47.27|47.09|47.27|47.09|47.26|47.08|2
1736997060000|2025-01-16 03:11:00|47.28|47.1|47.28|47.1|47.28|47.1|47.27|47.09|3
1736997070000|2025-01-16 03:11:10|47.27|47.09|47.25|47.07|47.27|47.09|47.25|47.07|3
1736997080000|2025-01-16 03:11:20|47.26|47.08|47.25|47.07|47.26|47.08|47.25|47.07|2
1736997090000|2025-01-16 03:11:30|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|2
1736997100000|2025-01-16 03:11:40|47.22|47.04|47.2|47.02|47.22|47.04|47.2|47.02|3
1736997110000|2025-01-16 03:11:50|47.19|47.01|47.2|47.02|47.21|47.03|47.19|47.01|4
1736997120000|2025-01-16 03:12:00|47.19|47.01|47.19|47.01|47.19|47.01|47.18|47|3
1736997130000|2025-01-16 03:12:10|47.21|47.03|47.19|47.01|47.21|47.03|47.19|47.01|2
1736997140000|2025-01-16 03:12:20|47.21|47.03|47.2|47.02|47.21|47.03|47.19|47.01|3
1736997160000|2025-01-16 03:12:40|47.21|47.03|47.21|47.03|47.22|47.04|47.2|47.02|5
1736997170000|2025-01-16 03:12:50|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1736997180000|2025-01-16 03:13:00|47.22|47.04|47.24|47.06|47.24|47.06|47.22|47.04|3
1736997190000|2025-01-16 03:13:10|47.23|47.05|47.22|47.04|47.23|47.05|47.22|47.04|2
1736997200000|2025-01-16 03:13:20|47.2|47.02|47.18|47|47.2|47.02|47.18|47|3
1736997210000|2025-01-16 03:13:30|47.19|47.01|47.21|47.03|47.21|47.03|47.19|47.01|3
1736997220000|2025-01-16 03:13:40|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|2
1736997230000|2025-01-16 03:13:50|47.2|47.02|47.19|47.01|47.2|47.02|47.18|47|4
1736997240000|2025-01-16 03:14:00|47.18|47|47.18|47|47.18|47|47.18|47|1
1736997260000|2025-01-16 03:14:20|47.17|46.99|47.17|46.99|47.17|46.99|47.17|46.99|1
1736997300000|2025-01-16 03:15:00|47.14|46.96|47.11|46.93|47.14|46.96|47.11|46.93|3
1736997310000|2025-01-16 03:15:10|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1736997320000|2025-01-16 03:15:20|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|2
1736997330000|2025-01-16 03:15:30|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|2
1736997340000|2025-01-16 03:15:40|47.09|46.91|47.09|46.91|47.09|46.91|47.09|46.91|1
1736997350000|2025-01-16 03:15:50|47.1|46.92|47.13|46.95|47.13|46.95|47.1|46.92|2
1736997360000|2025-01-16 03:16:00|47.12|46.94|47.11|46.93|47.12|46.94|47.11|46.93|2
1736997370000|2025-01-16 03:16:10|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1736997380000|2025-01-16 03:16:20|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|2
1736997390000|2025-01-16 03:16:30|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|2
1736997410000|2025-01-16 03:16:50|47.15|46.97|47.15|46.97|47.15|46.97|47.15|46.97|1
1736997420000|2025-01-16 03:17:00|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|2
1736997430000|2025-01-16 03:17:10|47.13|46.95|47.13|46.95|47.13|46.95|47.13|46.95|1
1736997440000|2025-01-16 03:17:20|47.12|46.94|47.12|46.94|47.13|46.95|47.12|46.94|5
1736997460000|2025-01-16 03:17:40|47.1|46.92|47.12|46.94|47.12|46.94|47.1|46.92|2
1736997470000|2025-01-16 03:17:50|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|2
1736997480000|2025-01-16 03:18:00|47.11|46.93|47.14|46.96|47.15|46.97|47.1|46.92|8
1736997490000|2025-01-16 03:18:10|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|2
1736997500000|2025-01-16 03:18:20|47.11|46.93|47.11|46.93|47.11|46.93|47.11|46.93|1
1736997510000|2025-01-16 03:18:30|47.09|46.91|47.08|46.9|47.09|46.91|47.07|46.89|4
1736997520000|2025-01-16 03:18:40|47.07|46.89|47.06|46.88|47.07|46.89|47.06|46.88|2
1736997530000|2025-01-16 03:18:50|47.05|46.87|47.05|46.87|47.05|46.87|47.05|46.87|1
1736997540000|2025-01-16 03:19:00|47.04|46.86|47.04|46.86|47.04|46.86|47.04|46.86|1
1736997560000|2025-01-16 03:19:20|47.03|46.85|47.01|46.83|47.03|46.85|47.01|46.83|3
1736997570000|2025-01-16 03:19:30|47.02|46.84|47.01|46.83|47.02|46.84|47.01|46.83|2
1736997580000|2025-01-16 03:19:40|47.02|46.84|47.04|46.86|47.04|46.86|47.01|46.83|3
1736997590000|2025-01-16 03:19:50|47.05|46.87|47.05|46.87|47.05|46.87|47.05|46.87|1
1736997600000|2025-01-16 03:20:00|47.04|46.86|47.05|46.87|47.05|46.87|47.04|46.86|4
1736997610000|2025-01-16 03:20:10|47.04|46.86|47.11|46.93|47.11|46.93|47.04|46.86|10
1736997620000|2025-01-16 03:20:20|47.1|46.92|47.1|46.92|47.1|46.92|47.1|46.92|1
1736997630000|2025-01-16 03:20:30|47.09|46.91|47.07|46.89|47.09|46.91|47.07|46.89|3
1736997650000|2025-01-16 03:20:50|47.05|46.87|47.05|46.87|47.05|46.87|47.05|46.87|1
1736997660000|2025-01-16 03:21:00|47.06|46.88|47.08|46.9|47.09|46.91|47.06|46.88|6
1736997670000|2025-01-16 03:21:10|47.11|46.93|47.11|46.93|47.12|46.94|47.11|46.93|3
1736997680000|2025-01-16 03:21:20|47.09|46.91|47.09|46.91|47.09|46.91|47.09|46.91|1
1736997700000|2025-01-16 03:21:40|47.1|46.92|47.1|46.92|47.11|46.93|47.1|46.92|3
1736997710000|2025-01-16 03:21:50|47.11|46.93|47.12|46.94|47.12|46.94|47.11|46.93|2
1736997730000|2025-01-16 03:22:10|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1736997740000|2025-01-16 03:22:20|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|2
1736997750000|2025-01-16 03:22:30|47.11|46.93|47.11|46.93|47.11|46.93|47.11|46.93|1
1736997760000|2025-01-16 03:22:40|47.1|46.92|47.1|46.92|47.1|46.92|47.1|46.92|1
1736997770000|2025-01-16 03:22:50|47.09|46.91|47.1|46.92|47.1|46.92|47.09|46.91|2
1736997780000|2025-01-16 03:23:00|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|2
1736997790000|2025-01-16 03:23:10|47.11|46.93|47.12|46.94|47.12|46.94|47.1|46.92|4
1736997800000|2025-01-16 03:23:20|47.13|46.95|47.13|46.95|47.13|46.95|47.12|46.94|3
1736997810000|2025-01-16 03:23:30|47.12|46.94|47.12|46.94|47.13|46.95|47.12|46.94|3
1736997820000|2025-01-16 03:23:40|47.1|46.92|47.11|46.93|47.11|46.93|47.1|46.92|4
1736997830000|2025-01-16 03:23:50|47.1|46.92|47.06|46.88|47.1|46.92|47.06|46.88|5
1736997840000|2025-01-16 03:24:00|47.05|46.87|47.05|46.87|47.06|46.88|47.05|46.87|3
1736997850000|2025-01-16 03:24:10|47.06|46.88|47.06|46.88|47.07|46.89|47.05|46.87|5
1736997860000|2025-01-16 03:24:20|47.07|46.89|47.09|46.91|47.09|46.91|47.06|46.88|4
1736997870000|2025-01-16 03:24:30|47.08|46.9|47.06|46.88|47.08|46.9|47.06|46.88|2
1736997890000|2025-01-16 03:24:50|47.02|46.84|47.01|46.83|47.02|46.84|47.01|46.83|2
1736997900000|2025-01-16 03:25:00|47|46.82|46.99|46.81|47|46.82|46.99|46.81|2
1736997910000|2025-01-16 03:25:10|47|46.82|47|46.82|47|46.82|47|46.82|1
1736997920000|2025-01-16 03:25:20|47.03|46.85|47|46.82|47.04|46.86|47|46.82|5
1736997930000|2025-01-16 03:25:30|47.01|46.83|47|46.82|47.01|46.83|47|46.82|2
1736997940000|2025-01-16 03:25:40|47.01|46.83|47|46.82|47.01|46.83|47|46.82|2
1736997950000|2025-01-16 03:25:50|46.99|46.81|46.98|46.8|46.99|46.81|46.98|46.8|2
1736997980000|2025-01-16 03:26:20|47|46.82|47.02|46.84|47.03|46.85|47|46.82|3
1736998000000|2025-01-16 03:26:40|47.01|46.83|47.02|46.84|47.02|46.84|47.01|46.83|2
1736998020000|2025-01-16 03:27:00|47.01|46.83|47.01|46.83|47.03|46.85|47.01|46.83|5
1736998030000|2025-01-16 03:27:10|47.02|46.84|47.02|46.84|47.03|46.85|47.02|46.84|3
1736998040000|2025-01-16 03:27:20|47.03|46.85|47.02|46.84|47.03|46.85|47.02|46.84|2
1736998060000|2025-01-16 03:27:40|47.04|46.86|47.05|46.87|47.05|46.87|47.04|46.86|2
1736998070000|2025-01-16 03:27:50|47.04|46.86|47.04|46.86|47.04|46.86|47.04|46.86|1
1736998080000|2025-01-16 03:28:00|47.03|46.85|47.04|46.86|47.04|46.86|47.03|46.85|2
1736998090000|2025-01-16 03:28:10|47.03|46.85|47.04|46.86|47.04|46.86|47.03|46.85|2
1736998120000|2025-01-16 03:28:40|47.03|46.85|47.03|46.85|47.03|46.85|47.03|46.85|1
1736998130000|2025-01-16 03:28:50|47.02|46.84|47.01|46.83|47.02|46.84|47|46.82|4
1736998140000|2025-01-16 03:29:00|47.02|46.84|47.01|46.83|47.02|46.84|47.01|46.83|2
1736998150000|2025-01-16 03:29:10|47.02|46.84|47.02|46.84|47.03|46.85|47.01|46.83|5
1736998160000|2025-01-16 03:29:20|47.01|46.83|46.98|46.8|47.01|46.83|46.98|46.8|4
1736998180000|2025-01-16 03:29:40|46.96|46.78|46.93|46.75|46.96|46.78|46.93|46.75|3
1736998200000|2025-01-16 03:30:00|46.92|46.74|46.91|46.73|46.92|46.74|46.91|46.73|2
1736998210000|2025-01-16 03:30:10|46.9|46.72|46.89|46.71|46.9|46.72|46.89|46.71|2
1736998220000|2025-01-16 03:30:20|46.87|46.69|46.83|46.65|46.87|46.69|46.83|46.65|5
1736998230000|2025-01-16 03:30:30|46.81|46.63|46.79|46.61|46.81|46.63|46.79|46.61|3
1736998240000|2025-01-16 03:30:40|46.8|46.62|46.84|46.66|46.84|46.66|46.8|46.62|4
1736998250000|2025-01-16 03:30:50|46.83|46.65|46.83|46.65|46.83|46.65|46.83|46.65|1
1736998260000|2025-01-16 03:31:00|46.82|46.64|46.83|46.65|46.83|46.65|46.81|46.63|4
1736998270000|2025-01-16 03:31:10|46.84|46.66|46.86|46.68|46.86|46.68|46.84|46.66|2
1736998280000|2025-01-16 03:31:20|46.85|46.67|46.83|46.65|46.85|46.67|46.82|46.64|4
1736998290000|2025-01-16 03:31:30|46.82|46.64|46.81|46.63|46.83|46.65|46.81|46.63|4
1736998300000|2025-01-16 03:31:40|46.8|46.62|46.79|46.61|46.8|46.62|46.79|46.61|2
1736998320000|2025-01-16 03:32:00|46.78|46.6|46.78|46.6|46.78|46.6|46.78|46.6|1
1736998340000|2025-01-16 03:32:20|46.77|46.59|46.76|46.58|46.77|46.59|46.76|46.58|2
1736998350000|2025-01-16 03:32:30|46.75|46.57|46.75|46.57|46.75|46.57|46.74|46.56|5
1736998360000|2025-01-16 03:32:40|46.76|46.58|46.75|46.57|46.76|46.58|46.74|46.56|8
1736998370000|2025-01-16 03:32:50|46.74|46.56|46.78|46.6|46.79|46.61|46.74|46.56|7
1736998380000|2025-01-16 03:33:00|46.77|46.59|46.74|46.56|46.77|46.59|46.74|46.56|3
1736998390000|2025-01-16 03:33:10|46.72|46.54|46.7|46.52|46.72|46.54|46.69|46.51|6
1736998400000|2025-01-16 03:33:20|46.69|46.51|46.65|46.47|46.69|46.51|46.65|46.47|3
1736998410000|2025-01-16 03:33:30|46.64|46.46|46.64|46.46|46.65|46.47|46.64|46.46|3
1736998420000|2025-01-16 03:33:40|46.65|46.47|46.67|46.49|46.67|46.49|46.65|46.47|3
1736998440000|2025-01-16 03:34:00|46.66|46.48|46.66|46.48|46.66|46.48|46.66|46.48|1
1736998450000|2025-01-16 03:34:10|46.65|46.47|46.65|46.47|46.65|46.47|46.65|46.47|1
1736998460000|2025-01-16 03:34:20|46.64|46.46|46.66|46.48|46.67|46.49|46.64|46.46|5
1736998470000|2025-01-16 03:34:30|46.67|46.49|46.69|46.51|46.69|46.51|46.67|46.49|3
1736998500000|2025-01-16 03:35:00|46.7|46.52|46.7|46.52|46.71|46.53|46.7|46.52|3
1736998510000|2025-01-16 03:35:10|46.69|46.51|46.67|46.49|46.69|46.51|46.67|46.49|5
1736998520000|2025-01-16 03:35:20|46.66|46.48|46.64|46.46|46.67|46.49|46.64|46.46|6
1736998530000|2025-01-16 03:35:30|46.65|46.47|46.67|46.49|46.67|46.49|46.65|46.47|5
1736998540000|2025-01-16 03:35:40|46.68|46.5|46.67|46.49|46.68|46.5|46.67|46.49|2
1736998550000|2025-01-16 03:35:50|46.65|46.47|46.65|46.47|46.66|46.48|46.64|46.46|5
1736998560000|2025-01-16 03:36:00|46.64|46.46|46.69|46.51|46.69|46.51|46.64|46.46|11
1736998570000|2025-01-16 03:36:10|46.68|46.5|46.66|46.48|46.68|46.5|46.66|46.48|5
1736998580000|2025-01-16 03:36:20|46.65|46.47|46.65|46.47|46.65|46.47|46.65|46.47|1
1736998590000|2025-01-16 03:36:30|46.66|46.48|46.6|46.42|46.66|46.48|46.59|46.41|13
1736998600000|2025-01-16 03:36:40|46.59|46.41|46.59|46.41|46.59|46.41|46.59|46.41|1
1736998620000|2025-01-16 03:37:00|46.58|46.4|46.56|46.38|46.58|46.4|46.56|46.38|2
1736998630000|2025-01-16 03:37:10|46.55|46.37|46.56|46.38|46.56|46.38|46.55|46.37|6
1736998640000|2025-01-16 03:37:20|46.55|46.37|46.56|46.38|46.57|46.39|46.55|46.37|5
1736998650000|2025-01-16 03:37:30|46.55|46.37|46.56|46.38|46.56|46.38|46.55|46.37|2
1736998660000|2025-01-16 03:37:40|46.55|46.37|46.56|46.38|46.56|46.38|46.55|46.37|4
1736998680000|2025-01-16 03:38:00|46.57|46.39|46.67|46.49|46.67|46.49|46.56|46.38|7
1736998690000|2025-01-16 03:38:10|46.68|46.5|46.68|46.5|46.68|46.5|46.68|46.5|1
1736998700000|2025-01-16 03:38:20|46.64|46.46|46.66|46.48|46.66|46.48|46.63|46.45|7
1736998710000|2025-01-16 03:38:30|46.67|46.49|46.68|46.5|46.68|46.5|46.67|46.49|2
1736998720000|2025-01-16 03:38:40|46.69|46.51|46.73|46.55|46.73|46.55|46.69|46.51|5
1736998730000|2025-01-16 03:38:50|46.75|46.57|46.75|46.57|46.76|46.58|46.75|46.57|3
1736998740000|2025-01-16 03:39:00|46.76|46.58|46.77|46.59|46.77|46.59|46.76|46.58|2
1736998750000|2025-01-16 03:39:10|46.78|46.6|46.79|46.61|46.79|46.61|46.78|46.6|2
1736998760000|2025-01-16 03:39:20|46.8|46.62|46.83|46.65|46.83|46.65|46.8|46.62|4
1736998770000|2025-01-16 03:39:30|46.82|46.64|46.85|46.67|46.85|46.67|46.82|46.64|4
1736998780000|2025-01-16 03:39:40|46.84|46.66|46.83|46.65|46.84|46.66|46.83|46.65|2
1736998790000|2025-01-16 03:39:50|46.82|46.64|46.8|46.62|46.83|46.65|46.8|46.62|4
1736998800000|2025-01-16 03:40:00|46.81|46.63|46.82|46.64|46.82|46.64|46.8|46.62|6
1736998810000|2025-01-16 03:40:10|46.81|46.63|46.82|46.64|46.83|46.65|46.81|46.63|4
1736998820000|2025-01-16 03:40:20|46.81|46.63|46.81|46.63|46.81|46.63|46.81|46.63|1
1736998830000|2025-01-16 03:40:30|46.82|46.64|46.82|46.64|46.82|46.64|46.81|46.63|3
1736998840000|2025-01-16 03:40:40|46.81|46.63|46.8|46.62|46.81|46.63|46.79|46.61|4
1736998850000|2025-01-16 03:40:50|46.81|46.63|46.82|46.64|46.82|46.64|46.81|46.63|2
1736998860000|2025-01-16 03:41:00|46.81|46.63|46.86|46.68|46.86|46.68|46.81|46.63|5
1736998870000|2025-01-16 03:41:10|46.88|46.7|46.91|46.73|46.91|46.73|46.88|46.7|4
1736998880000|2025-01-16 03:41:20|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1736998890000|2025-01-16 03:41:30|46.91|46.73|46.91|46.73|46.91|46.73|46.9|46.72|3
1736998900000|2025-01-16 03:41:40|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1736998920000|2025-01-16 03:42:00|46.94|46.76|46.96|46.78|46.96|46.78|46.94|46.76|3
1736998930000|2025-01-16 03:42:10|46.97|46.79|46.97|46.79|46.97|46.79|46.97|46.79|1
1736998940000|2025-01-16 03:42:20|46.96|46.78|46.95|46.77|46.96|46.78|46.94|46.76|4
1736998950000|2025-01-16 03:42:30|46.94|46.76|46.93|46.75|46.94|46.76|46.93|46.75|2
1736998960000|2025-01-16 03:42:40|46.92|46.74|46.91|46.73|46.92|46.74|46.91|46.73|4
1736998970000|2025-01-16 03:42:50|46.9|46.72|46.87|46.69|46.9|46.72|46.87|46.69|4
1736998980000|2025-01-16 03:43:00|46.88|46.7|46.87|46.69|46.89|46.71|46.86|46.68|8
1736998990000|2025-01-16 03:43:10|46.86|46.68|46.86|46.68|46.86|46.68|46.86|46.68|1
1736999000000|2025-01-16 03:43:20|46.87|46.69|46.87|46.69|46.87|46.69|46.87|46.69|1
1736999020000|2025-01-16 03:43:40|46.89|46.71|46.92|46.74|46.92|46.74|46.89|46.71|4
1736999030000|2025-01-16 03:43:50|46.91|46.73|46.91|46.73|46.91|46.73|46.91|46.73|1
1736999040000|2025-01-16 03:44:00|46.92|46.74|46.92|46.74|46.92|46.74|46.91|46.73|3
1736999050000|2025-01-16 03:44:10|46.93|46.75|46.98|46.8|46.98|46.8|46.93|46.75|5
1736999060000|2025-01-16 03:44:20|46.97|46.79|46.97|46.79|46.97|46.79|46.97|46.79|1
1736999070000|2025-01-16 03:44:30|46.98|46.8|46.98|46.8|46.98|46.8|46.98|46.8|1
1736999090000|2025-01-16 03:44:50|46.99|46.81|46.99|46.81|46.99|46.81|46.99|46.81|1
1736999100000|2025-01-16 03:45:00|46.97|46.79|46.98|46.8|46.98|46.8|46.97|46.79|4
1736999110000|2025-01-16 03:45:10|46.97|46.79|46.94|46.76|46.97|46.79|46.94|46.76|6
1736999120000|2025-01-16 03:45:20|46.93|46.75|46.93|46.75|46.93|46.75|46.93|46.75|1
1736999130000|2025-01-16 03:45:30|46.94|46.76|46.94|46.76|46.94|46.76|46.93|46.75|3
1736999140000|2025-01-16 03:45:40|46.93|46.75|46.94|46.76|46.95|46.77|46.93|46.75|6
1736999150000|2025-01-16 03:45:50|46.93|46.75|46.94|46.76|46.95|46.77|46.93|46.75|4
1736999160000|2025-01-16 03:46:00|46.93|46.75|46.94|46.76|46.94|46.76|46.93|46.75|2
1736999170000|2025-01-16 03:46:10|46.97|46.79|46.99|46.81|46.99|46.81|46.97|46.79|3
1736999190000|2025-01-16 03:46:30|47|46.82|47|46.82|47|46.82|47|46.82|1
1736999200000|2025-01-16 03:46:40|46.99|46.81|46.98|46.8|46.99|46.81|46.98|46.8|2
1736999210000|2025-01-16 03:46:50|46.97|46.79|46.94|46.76|46.97|46.79|46.94|46.76|4
1736999220000|2025-01-16 03:47:00|46.93|46.75|46.92|46.74|46.93|46.75|46.92|46.74|2
1736999230000|2025-01-16 03:47:10|46.91|46.73|46.92|46.74|46.92|46.74|46.91|46.73|2
1736999240000|2025-01-16 03:47:20|46.93|46.75|46.91|46.73|46.93|46.75|46.91|46.73|3
1736999250000|2025-01-16 03:47:30|46.92|46.74|46.94|46.76|46.94|46.76|46.91|46.73|7
1736999260000|2025-01-16 03:47:40|46.95|46.77|46.94|46.76|46.95|46.77|46.94|46.76|6
1736999270000|2025-01-16 03:47:50|46.95|46.77|46.95|46.77|46.95|46.77|46.94|46.76|3
1736999280000|2025-01-16 03:48:00|46.94|46.76|46.94|46.76|46.94|46.76|46.94|46.76|1
1736999300000|2025-01-16 03:48:20|46.92|46.74|46.89|46.71|46.92|46.74|46.88|46.7|4
1736999310000|2025-01-16 03:48:30|46.9|46.72|46.9|46.72|46.9|46.72|46.9|46.72|1
1736999320000|2025-01-16 03:48:40|46.88|46.7|46.89|46.71|46.89|46.71|46.87|46.69|4
1736999350000|2025-01-16 03:49:10|46.9|46.72|46.9|46.72|46.9|46.72|46.9|46.72|1
1736999380000|2025-01-16 03:49:40|46.89|46.71|46.89|46.71|46.89|46.71|46.89|46.71|1
1736999390000|2025-01-16 03:49:50|46.9|46.72|46.92|46.74|46.92|46.74|46.9|46.72|2
1736999420000|2025-01-16 03:50:20|46.93|46.75|46.92|46.74|46.93|46.75|46.92|46.74|2
1736999450000|2025-01-16 03:50:50|46.93|46.75|46.92|46.74|46.93|46.75|46.92|46.74|2
1736999520000|2025-01-16 03:52:00|46.93|46.75|46.92|46.74|46.93|46.75|46.92|46.74|2
1736999570000|2025-01-16 03:52:50|46.93|46.75|46.93|46.75|46.93|46.75|46.93|46.75|1
1736999580000|2025-01-16 03:53:00|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1736999630000|2025-01-16 03:53:50|46.95|46.77|46.94|46.76|46.95|46.77|46.93|46.75|4
1736999640000|2025-01-16 03:54:00|46.93|46.75|46.95|46.77|46.95|46.77|46.93|46.75|3
1736999650000|2025-01-16 03:54:10|46.94|46.76|46.93|46.75|46.94|46.76|46.93|46.75|2
1736999670000|2025-01-16 03:54:30|46.94|46.76|46.93|46.75|46.94|46.76|46.93|46.75|2
1736999680000|2025-01-16 03:54:40|46.95|46.77|46.96|46.78|46.96|46.78|46.95|46.77|2
1736999690000|2025-01-16 03:54:50|46.95|46.77|46.95|46.77|46.96|46.78|46.95|46.77|3
1736999760000|2025-01-16 03:56:00|46.96|46.78|46.95|46.77|46.96|46.78|46.95|46.77|4
1736999810000|2025-01-16 03:56:50|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1736999860000|2025-01-16 03:57:40|46.9|46.72|46.87|46.69|46.9|46.72|46.87|46.69|3
1736999880000|2025-01-16 03:58:00|46.85|46.67|46.85|46.67|46.85|46.67|46.85|46.67|1
1736999890000|2025-01-16 03:58:10|46.84|46.66|46.84|46.66|46.84|46.66|46.84|46.66|1
1736999910000|2025-01-16 03:58:30|46.85|46.67|46.85|46.67|46.85|46.67|46.84|46.66|5
1736999920000|2025-01-16 03:58:40|46.86|46.68|46.85|46.67|46.86|46.68|46.85|46.67|2
1736999930000|2025-01-16 03:58:50|46.88|46.7|46.89|46.71|46.89|46.71|46.88|46.7|2
1736999940000|2025-01-16 03:59:00|46.88|46.7|46.88|46.7|46.88|46.7|46.88|46.7|1
1736999960000|2025-01-16 03:59:20|46.85|46.67|46.83|46.65|46.85|46.67|46.83|46.65|2
1736999970000|2025-01-16 03:59:30|46.84|46.66|46.83|46.65|46.84|46.66|46.83|46.65|2
1736999980000|2025-01-16 03:59:40|46.84|46.66|46.84|46.66|46.84|46.66|46.84|46.66|1
1736999990000|2025-01-16 03:59:50|46.86|46.68|46.89|46.71|46.89|46.71|46.86|46.68|2
1737000000000|2025-01-16 04:00:00|46.88|46.7|46.87|46.69|46.88|46.7|46.87|46.69|2
1737000010000|2025-01-16 04:00:10|46.88|46.7|46.88|46.7|46.88|46.7|46.88|46.7|1
1737000020000|2025-01-16 04:00:20|46.89|46.71|46.91|46.73|46.91|46.73|46.89|46.71|5
1737000030000|2025-01-16 04:00:30|46.92|46.74|46.95|46.77|46.95|46.77|46.92|46.74|5
1737000060000|2025-01-16 04:01:00|46.94|46.76|46.97|46.79|46.97|46.79|46.94|46.76|4
1737000070000|2025-01-16 04:01:10|46.98|46.8|47|46.82|47|46.82|46.98|46.8|3
1737000090000|2025-01-16 04:01:30|46.99|46.81|46.97|46.79|46.99|46.81|46.97|46.79|3
1737000100000|2025-01-16 04:01:40|46.98|46.8|46.99|46.81|46.99|46.81|46.98|46.8|2
1737000110000|2025-01-16 04:01:50|47|46.82|47.02|46.84|47.02|46.84|46.99|46.81|5
1737000120000|2025-01-16 04:02:00|47.04|46.86|47.06|46.88|47.06|46.88|47.04|46.86|3
1737000130000|2025-01-16 04:02:10|47.07|46.89|47.05|46.87|47.07|46.89|47.05|46.87|3
1737000140000|2025-01-16 04:02:20|47.06|46.88|47.05|46.87|47.06|46.88|47.05|46.87|2
1737000150000|2025-01-16 04:02:30|47.04|46.86|47.05|46.87|47.05|46.87|47.04|46.86|2
1737000160000|2025-01-16 04:02:40|47.04|46.86|47.03|46.85|47.04|46.86|47.01|46.83|7
1737000170000|2025-01-16 04:02:50|47.02|46.84|47.03|46.85|47.03|46.85|47.02|46.84|2
1737000180000|2025-01-16 04:03:00|47.04|46.86|47.06|46.88|47.06|46.88|47.04|46.86|3
1737000190000|2025-01-16 04:03:10|47.05|46.87|47.05|46.87|47.05|46.87|47.04|46.86|3
1737000200000|2025-01-16 04:03:20|47.06|46.88|47.04|46.86|47.06|46.88|47.04|46.86|5
1737000210000|2025-01-16 04:03:30|47.05|46.87|47.05|46.87|47.05|46.87|47.05|46.87|1
1737000220000|2025-01-16 04:03:40|47.04|46.86|47.05|46.87|47.05|46.87|47.04|46.86|2
1737000240000|2025-01-16 04:04:00|47.06|46.88|47.09|46.91|47.09|46.91|47.06|46.88|4
1737000260000|2025-01-16 04:04:20|47.08|46.9|47.08|46.9|47.08|46.9|47.08|46.9|1
1737000270000|2025-01-16 04:04:30|47.09|46.91|47.09|46.91|47.09|46.91|47.09|46.91|1
1737000280000|2025-01-16 04:04:40|47.1|46.92|47.12|46.94|47.12|46.94|47.1|46.92|3
1737000300000|2025-01-16 04:05:00|47.11|46.93|47.11|46.93|47.11|46.93|47.11|46.93|1
1737000310000|2025-01-16 04:05:10|47.1|46.92|47.1|46.92|47.1|46.92|47.08|46.9|5
1737000320000|2025-01-16 04:05:20|47.11|46.93|47.11|46.93|47.11|46.93|47.11|46.93|1
1737000330000|2025-01-16 04:05:30|47.12|46.94|47.14|46.96|47.14|46.96|47.12|46.94|2
1737000340000|2025-01-16 04:05:40|47.15|46.97|47.15|46.97|47.15|46.97|47.15|46.97|1
1737000360000|2025-01-16 04:06:00|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|4
1737000370000|2025-01-16 04:06:10|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1737000380000|2025-01-16 04:06:20|47.15|46.97|47.15|46.97|47.15|46.97|47.14|46.96|3
1737000390000|2025-01-16 04:06:30|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1737000430000|2025-01-16 04:07:10|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1737000460000|2025-01-16 04:07:40|47.16|46.98|47.16|46.98|47.16|46.98|47.15|46.97|3
1737000480000|2025-01-16 04:08:00|47.15|46.97|47.15|46.97|47.16|46.98|47.14|46.96|5
1737000490000|2025-01-16 04:08:10|47.16|46.98|47.17|46.99|47.17|46.99|47.15|46.97|4
1737000520000|2025-01-16 04:08:40|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1737000530000|2025-01-16 04:08:50|47.16|46.98|47.16|46.98|47.17|46.99|47.15|46.97|5
1737000550000|2025-01-16 04:09:10|47.17|46.99|47.16|46.98|47.17|46.99|47.16|46.98|4
1737000560000|2025-01-16 04:09:20|47.17|46.99|47.22|47.04|47.22|47.04|47.17|46.99|5
1737000570000|2025-01-16 04:09:30|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|2
1737000590000|2025-01-16 04:09:50|47.24|47.06|47.24|47.06|47.25|47.07|47.24|47.06|3
1737000600000|2025-01-16 04:10:00|47.25|47.07|47.27|47.09|47.27|47.09|47.25|47.07|3
1737000610000|2025-01-16 04:10:10|47.26|47.08|47.26|47.08|47.26|47.08|47.26|47.08|1
1737000620000|2025-01-16 04:10:20|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737000630000|2025-01-16 04:10:30|47.25|47.07|47.24|47.06|47.26|47.08|47.24|47.06|5
1737000640000|2025-01-16 04:10:40|47.25|47.07|47.24|47.06|47.25|47.07|47.24|47.06|2
1737000650000|2025-01-16 04:10:50|47.25|47.07|47.26|47.08|47.27|47.09|47.23|47.05|6
1737000660000|2025-01-16 04:11:00|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737000670000|2025-01-16 04:11:10|47.25|47.07|47.25|47.07|47.25|47.07|47.25|47.07|1
1737000690000|2025-01-16 04:11:30|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737000700000|2025-01-16 04:11:40|47.23|47.05|47.22|47.04|47.23|47.05|47.22|47.04|6
1737000710000|2025-01-16 04:11:50|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1737000720000|2025-01-16 04:12:00|47.24|47.06|47.22|47.04|47.24|47.06|47.22|47.04|3
1737000730000|2025-01-16 04:12:10|47.23|47.05|47.21|47.03|47.23|47.05|47.21|47.03|3
1737000740000|2025-01-16 04:12:20|47.2|47.02|47.21|47.03|47.21|47.03|47.2|47.02|2
1737000750000|2025-01-16 04:12:30|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1737000760000|2025-01-16 04:12:40|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|2
1737000770000|2025-01-16 04:12:50|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|2
1737000780000|2025-01-16 04:13:00|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737000790000|2025-01-16 04:13:10|47.2|47.02|47.21|47.03|47.21|47.03|47.2|47.02|4
1737000800000|2025-01-16 04:13:20|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1737000810000|2025-01-16 04:13:30|47.22|47.04|47.24|47.06|47.24|47.06|47.22|47.04|3
1737000820000|2025-01-16 04:13:40|47.25|47.07|47.25|47.07|47.26|47.08|47.25|47.07|3
1737000840000|2025-01-16 04:14:00|47.24|47.06|47.21|47.03|47.24|47.06|47.21|47.03|4
1737000850000|2025-01-16 04:14:10|47.2|47.02|47.18|47|47.2|47.02|47.18|47|7
1737000880000|2025-01-16 04:14:40|47.17|46.99|47.18|47|47.18|47|47.17|46.99|2
1737000890000|2025-01-16 04:14:50|47.17|46.99|47.16|46.98|47.17|46.99|47.16|46.98|2
1737000900000|2025-01-16 04:15:00|47.17|46.99|47.18|47|47.18|47|47.17|46.99|2
1737000910000|2025-01-16 04:15:10|47.2|47.02|47.21|47.03|47.21|47.03|47.2|47.02|2
1737000920000|2025-01-16 04:15:20|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|2
1737000930000|2025-01-16 04:15:30|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|2
1737000940000|2025-01-16 04:15:40|47.2|47.02|47.2|47.02|47.21|47.03|47.2|47.02|3
1737000950000|2025-01-16 04:15:50|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|2
1737000960000|2025-01-16 04:16:00|47.23|47.05|47.23|47.05|47.23|47.05|47.22|47.04|3
1737000970000|2025-01-16 04:16:10|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1737000990000|2025-01-16 04:16:30|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1737001000000|2025-01-16 04:16:40|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|2
1737001020000|2025-01-16 04:17:00|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|2
1737001030000|2025-01-16 04:17:10|47.24|47.06|47.24|47.06|47.25|47.07|47.23|47.05|5
1737001090000|2025-01-16 04:18:10|47.21|47.03|47.17|46.99|47.21|47.03|47.17|46.99|4
1737001100000|2025-01-16 04:18:20|47.18|47|47.18|47|47.19|47.01|47.18|47|3
1737001130000|2025-01-16 04:18:50|47.19|47.01|47.2|47.02|47.2|47.02|47.19|47.01|2
1737001140000|2025-01-16 04:19:00|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|2
1737001170000|2025-01-16 04:19:30|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|2
1737001180000|2025-01-16 04:19:40|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737001200000|2025-01-16 04:20:00|47.17|46.99|47.16|46.98|47.18|47|47.16|46.98|4
1737001210000|2025-01-16 04:20:10|47.17|46.99|47.17|46.99|47.17|46.99|47.17|46.99|1
1737001230000|2025-01-16 04:20:30|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|4
1737001240000|2025-01-16 04:20:40|47.18|47|47.18|47|47.18|47|47.17|46.99|3
1737001250000|2025-01-16 04:20:50|47.17|46.99|47.17|46.99|47.17|46.99|47.17|46.99|1
1737001260000|2025-01-16 04:21:00|47.16|46.98|47.16|46.98|47.17|46.99|47.16|46.98|3
1737001270000|2025-01-16 04:21:10|47.17|46.99|47.16|46.98|47.17|46.99|47.16|46.98|4
1737001280000|2025-01-16 04:21:20|47.17|46.99|47.17|46.99|47.17|46.99|47.16|46.98|3
1737001290000|2025-01-16 04:21:30|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1737001300000|2025-01-16 04:21:40|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1737001310000|2025-01-16 04:21:50|47.19|47.01|47.2|47.02|47.2|47.02|47.19|47.01|4
1737001330000|2025-01-16 04:22:10|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|2
1737001350000|2025-01-16 04:22:30|47.23|47.05|47.25|47.07|47.25|47.07|47.23|47.05|5
1737001380000|2025-01-16 04:23:00|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737001390000|2025-01-16 04:23:10|47.25|47.07|47.25|47.07|47.25|47.07|47.25|47.07|1
1737001400000|2025-01-16 04:23:20|47.24|47.06|47.24|47.06|47.24|47.06|47.23|47.05|3
1737001450000|2025-01-16 04:24:10|47.21|47.03|47.19|47.01|47.21|47.03|47.19|47.01|3
1737001460000|2025-01-16 04:24:20|47.21|47.03|47.21|47.03|47.22|47.04|47.2|47.02|4
1737001470000|2025-01-16 04:24:30|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1737001480000|2025-01-16 04:24:40|47.21|47.03|47.22|47.04|47.23|47.05|47.21|47.03|4
1737001490000|2025-01-16 04:24:50|47.23|47.05|47.25|47.07|47.25|47.07|47.23|47.05|4
1737001500000|2025-01-16 04:25:00|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|2
1737001510000|2025-01-16 04:25:10|47.24|47.06|47.22|47.04|47.24|47.06|47.2|47.02|4
1737001520000|2025-01-16 04:25:20|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|2
1737001530000|2025-01-16 04:25:30|47.23|47.05|47.23|47.05|47.25|47.07|47.23|47.05|7
1737001540000|2025-01-16 04:25:40|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1737001550000|2025-01-16 04:25:50|47.23|47.05|47.22|47.04|47.23|47.05|47.22|47.04|2
1737001560000|2025-01-16 04:26:00|47.23|47.05|47.23|47.05|47.23|47.05|47.22|47.04|3
1737001590000|2025-01-16 04:26:30|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|2
1737001610000|2025-01-16 04:26:50|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|2
1737001620000|2025-01-16 04:27:00|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|4
1737001640000|2025-01-16 04:27:20|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1737001660000|2025-01-16 04:27:40|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1737001680000|2025-01-16 04:28:00|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|2
1737001750000|2025-01-16 04:29:10|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737001790000|2025-01-16 04:29:50|47.25|47.07|47.24|47.06|47.25|47.07|47.24|47.06|2
1737001800000|2025-01-16 04:30:00|47.25|47.07|47.28|47.1|47.28|47.1|47.25|47.07|4
1737001810000|2025-01-16 04:30:10|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1737001890000|2025-01-16 04:31:30|47.28|47.1|47.23|47.05|47.28|47.1|47.23|47.05|5
1737001970000|2025-01-16 04:32:50|47.24|47.06|47.24|47.06|47.26|47.08|47.24|47.06|5
1737001980000|2025-01-16 04:33:00|47.25|47.07|47.25|47.07|47.26|47.08|47.25|47.07|9
1737001990000|2025-01-16 04:33:10|47.26|47.08|47.25|47.07|47.26|47.08|47.25|47.07|2
1737002010000|2025-01-16 04:33:30|47.27|47.09|47.28|47.1|47.29|47.11|47.27|47.09|4
1737002020000|2025-01-16 04:33:40|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1737002040000|2025-01-16 04:34:00|47.3|47.12|47.31|47.13|47.31|47.13|47.3|47.12|2
1737002050000|2025-01-16 04:34:10|47.32|47.14|47.33|47.15|47.33|47.15|47.32|47.14|2
1737002060000|2025-01-16 04:34:20|47.34|47.16|47.34|47.16|47.34|47.16|47.34|47.16|1
1737002070000|2025-01-16 04:34:30|47.33|47.15|47.33|47.15|47.33|47.15|47.33|47.15|1
1737002080000|2025-01-16 04:34:40|47.34|47.16|47.33|47.15|47.34|47.16|47.33|47.15|2
1737002090000|2025-01-16 04:34:50|47.32|47.14|47.32|47.14|47.32|47.14|47.32|47.14|1
1737002100000|2025-01-16 04:35:00|47.31|47.13|47.3|47.12|47.31|47.13|47.3|47.12|2
1737002110000|2025-01-16 04:35:10|47.31|47.13|47.31|47.13|47.32|47.14|47.3|47.12|5
1737002120000|2025-01-16 04:35:20|47.32|47.14|47.32|47.14|47.33|47.15|47.31|47.13|4
1737002130000|2025-01-16 04:35:30|47.33|47.15|47.34|47.16|47.34|47.16|47.33|47.15|2
1737002140000|2025-01-16 04:35:40|47.35|47.17|47.36|47.18|47.36|47.18|47.35|47.17|2
1737002170000|2025-01-16 04:36:10|47.35|47.17|47.36|47.18|47.36|47.18|47.35|47.17|2
1737002190000|2025-01-16 04:36:30|47.37|47.19|47.37|47.19|47.37|47.19|47.37|47.19|1
1737002200000|2025-01-16 04:36:40|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1737002230000|2025-01-16 04:37:10|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|2
1737002270000|2025-01-16 04:37:50|47.39|47.21|47.4|47.22|47.4|47.22|47.39|47.21|2
1737002280000|2025-01-16 04:38:00|47.41|47.23|47.43|47.25|47.43|47.25|47.41|47.23|3
1737002290000|2025-01-16 04:38:10|47.42|47.24|47.43|47.25|47.43|47.25|47.41|47.23|4
1737002310000|2025-01-16 04:38:30|47.44|47.26|47.48|47.3|47.48|47.3|47.44|47.26|5
1737002340000|2025-01-16 04:39:00|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1737002380000|2025-01-16 04:39:40|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1737002410000|2025-01-16 04:40:10|47.5|47.32|47.45|47.27|47.5|47.32|47.44|47.26|6
1737002420000|2025-01-16 04:40:20|47.44|47.26|47.38|47.2|47.44|47.26|47.38|47.2|5
1737002430000|2025-01-16 04:40:30|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1737002440000|2025-01-16 04:40:40|47.37|47.19|47.3|47.12|47.37|47.19|47.3|47.12|8
1737002450000|2025-01-16 04:40:50|47.29|47.11|47.27|47.09|47.29|47.11|47.27|47.09|3
1737002460000|2025-01-16 04:41:00|47.26|47.08|47.28|47.1|47.28|47.1|47.24|47.06|11
1737002470000|2025-01-16 04:41:10|47.29|47.11|47.35|47.17|47.35|47.17|47.29|47.11|7
1737002480000|2025-01-16 04:41:20|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1737002500000|2025-01-16 04:41:40|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|4
1737002510000|2025-01-16 04:41:50|47.37|47.19|47.39|47.21|47.39|47.21|47.37|47.19|5
1737002520000|2025-01-16 04:42:00|47.4|47.22|47.4|47.22|47.4|47.22|47.39|47.21|3
1737002540000|2025-01-16 04:42:20|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|2
1737002570000|2025-01-16 04:42:50|47.43|47.25|47.46|47.28|47.46|47.28|47.43|47.25|4
1737002580000|2025-01-16 04:43:00|47.48|47.3|47.5|47.32|47.5|47.32|47.48|47.3|3
1737002600000|2025-01-16 04:43:20|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1737002610000|2025-01-16 04:43:30|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737002630000|2025-01-16 04:43:50|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|2
1737002650000|2025-01-16 04:44:10|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1737002660000|2025-01-16 04:44:20|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|4
1737002670000|2025-01-16 04:44:30|47.61|47.43|47.58|47.4|47.61|47.43|47.58|47.4|4
1737002680000|2025-01-16 04:44:40|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1737002690000|2025-01-16 04:44:50|47.58|47.4|47.57|47.39|47.58|47.4|47.56|47.38|4
1737002700000|2025-01-16 04:45:00|47.56|47.38|47.56|47.38|47.57|47.39|47.56|47.38|3
1737002710000|2025-01-16 04:45:10|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737002720000|2025-01-16 04:45:20|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1737002730000|2025-01-16 04:45:30|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737002740000|2025-01-16 04:45:40|47.51|47.33|47.47|47.29|47.51|47.33|47.47|47.29|5
1737002760000|2025-01-16 04:46:00|47.48|47.3|47.47|47.29|47.48|47.3|47.47|47.29|2
1737002780000|2025-01-16 04:46:20|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737002790000|2025-01-16 04:46:30|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1737002810000|2025-01-16 04:46:50|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1737002820000|2025-01-16 04:47:00|47.42|47.24|47.41|47.23|47.42|47.24|47.4|47.22|4
1737002830000|2025-01-16 04:47:10|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1737002840000|2025-01-16 04:47:20|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1737002850000|2025-01-16 04:47:30|47.41|47.23|47.41|47.23|47.41|47.23|47.4|47.22|3
1737002860000|2025-01-16 04:47:40|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1737002880000|2025-01-16 04:48:00|47.43|47.25|47.45|47.27|47.45|47.27|47.43|47.25|3
1737002890000|2025-01-16 04:48:10|47.46|47.28|47.46|47.28|47.46|47.28|47.45|47.27|3
1737002900000|2025-01-16 04:48:20|47.45|47.27|47.46|47.28|47.47|47.29|47.45|47.27|4
1737002920000|2025-01-16 04:48:40|47.45|47.27|47.46|47.28|47.46|47.28|47.45|47.27|2
1737002930000|2025-01-16 04:48:50|47.47|47.29|47.47|47.29|47.47|47.29|47.46|47.28|3
1737002940000|2025-01-16 04:49:00|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1737002950000|2025-01-16 04:49:10|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1737002980000|2025-01-16 04:49:40|47.51|47.33|47.5|47.32|47.52|47.34|47.5|47.32|4
1737002990000|2025-01-16 04:49:50|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737003000000|2025-01-16 04:50:00|47.51|47.33|47.51|47.33|47.51|47.33|47.5|47.32|3
1737003010000|2025-01-16 04:50:10|47.5|47.32|47.51|47.33|47.52|47.34|47.5|47.32|4
1737003020000|2025-01-16 04:50:20|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737003050000|2025-01-16 04:50:50|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737003060000|2025-01-16 04:51:00|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1737003070000|2025-01-16 04:51:10|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1737003080000|2025-01-16 04:51:20|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1737003110000|2025-01-16 04:51:50|47.47|47.29|47.46|47.28|47.47|47.29|47.46|47.28|2
1737003120000|2025-01-16 04:52:00|47.47|47.29|47.47|47.29|47.48|47.3|47.47|47.29|3
1737003130000|2025-01-16 04:52:10|47.46|47.28|47.46|47.28|47.47|47.29|47.46|47.28|3
1737003140000|2025-01-16 04:52:20|47.45|47.27|47.46|47.28|47.46|47.28|47.45|47.27|2
1737003160000|2025-01-16 04:52:40|47.47|47.29|47.46|47.28|47.47|47.29|47.46|47.28|2
1737003170000|2025-01-16 04:52:50|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737003180000|2025-01-16 04:53:00|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737003190000|2025-01-16 04:53:10|47.49|47.31|47.52|47.34|47.52|47.34|47.49|47.31|4
1737003200000|2025-01-16 04:53:20|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|6
1737003210000|2025-01-16 04:53:30|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|2
1737003230000|2025-01-16 04:53:50|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737003240000|2025-01-16 04:54:00|47.52|47.34|47.52|47.34|47.52|47.34|47.51|47.33|3
1737003260000|2025-01-16 04:54:20|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|2
1737003270000|2025-01-16 04:54:30|47.55|47.37|47.57|47.39|47.57|47.39|47.55|47.37|2
1737003280000|2025-01-16 04:54:40|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1737003360000|2025-01-16 04:56:00|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1737003370000|2025-01-16 04:56:10|47.55|47.37|47.53|47.35|47.55|47.37|47.53|47.35|3
1737003380000|2025-01-16 04:56:20|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1737003400000|2025-01-16 04:56:40|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|4
1737003410000|2025-01-16 04:56:50|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737003420000|2025-01-16 04:57:00|47.53|47.35|47.56|47.38|47.56|47.38|47.53|47.35|4
1737003430000|2025-01-16 04:57:10|47.55|47.37|47.53|47.35|47.56|47.38|47.53|47.35|5
1737003440000|2025-01-16 04:57:20|47.54|47.36|47.54|47.36|47.54|47.36|47.53|47.35|5
1737003450000|2025-01-16 04:57:30|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1737003460000|2025-01-16 04:57:40|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1737003480000|2025-01-16 04:58:00|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1737003490000|2025-01-16 04:58:10|47.54|47.36|47.55|47.37|47.56|47.38|47.54|47.36|4
1737003500000|2025-01-16 04:58:20|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1737003510000|2025-01-16 04:58:30|47.56|47.38|47.62|47.44|47.62|47.44|47.56|47.38|4
1737003520000|2025-01-16 04:58:40|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|3
1737003530000|2025-01-16 04:58:50|47.65|47.47|47.65|47.47|47.66|47.48|47.65|47.47|3
1737003540000|2025-01-16 04:59:00|47.64|47.46|47.63|47.45|47.65|47.47|47.63|47.45|4
1737003550000|2025-01-16 04:59:10|47.62|47.44|47.62|47.44|47.63|47.45|47.62|47.44|3
1737003560000|2025-01-16 04:59:20|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|2
1737003570000|2025-01-16 04:59:30|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1737003610000|2025-01-16 05:00:10|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737003640000|2025-01-16 05:00:40|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1737003660000|2025-01-16 05:01:00|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|2
1737003680000|2025-01-16 05:01:20|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1737003690000|2025-01-16 05:01:30|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1737003710000|2025-01-16 05:01:50|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737003720000|2025-01-16 05:02:00|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1737003730000|2025-01-16 05:02:10|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1737003740000|2025-01-16 05:02:20|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1737003750000|2025-01-16 05:02:30|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1737003760000|2025-01-16 05:02:40|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1737003770000|2025-01-16 05:02:50|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1737003780000|2025-01-16 05:03:00|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1737003790000|2025-01-16 05:03:10|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1737003800000|2025-01-16 05:03:20|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|2
1737003810000|2025-01-16 05:03:30|47.59|47.41|47.58|47.4|47.59|47.41|47.58|47.4|2
1737003820000|2025-01-16 05:03:40|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737003830000|2025-01-16 05:03:50|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1737003840000|2025-01-16 05:04:00|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|2
1737003860000|2025-01-16 05:04:20|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1737003880000|2025-01-16 05:04:40|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1737003890000|2025-01-16 05:04:50|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1737003910000|2025-01-16 05:05:10|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|4
1737003920000|2025-01-16 05:05:20|47.6|47.42|47.6|47.42|47.6|47.42|47.58|47.4|4
1737003930000|2025-01-16 05:05:30|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1737003940000|2025-01-16 05:05:40|47.6|47.42|47.56|47.38|47.6|47.42|47.56|47.38|4
1737003950000|2025-01-16 05:05:50|47.55|47.37|47.53|47.35|47.55|47.37|47.53|47.35|3
1737003970000|2025-01-16 05:06:10|47.5|47.32|47.47|47.29|47.5|47.32|47.47|47.29|4
1737003980000|2025-01-16 05:06:20|47.46|47.28|47.46|47.28|47.48|47.3|47.46|47.28|7
1737003990000|2025-01-16 05:06:30|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737004000000|2025-01-16 05:06:40|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737004010000|2025-01-16 05:06:50|47.47|47.29|47.46|47.28|47.47|47.29|47.46|47.28|2
1737004030000|2025-01-16 05:07:10|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737004040000|2025-01-16 05:07:20|47.48|47.3|47.45|47.27|47.49|47.31|47.45|47.27|6
1737004050000|2025-01-16 05:07:30|47.46|47.28|47.49|47.31|47.49|47.31|47.46|47.28|4
1737004060000|2025-01-16 05:07:40|47.5|47.32|47.5|47.32|47.5|47.32|47.49|47.31|3
1737004070000|2025-01-16 05:07:50|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|6
1737004080000|2025-01-16 05:08:00|47.51|47.33|47.53|47.35|47.54|47.36|47.5|47.32|6
1737004090000|2025-01-16 05:08:10|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1737004100000|2025-01-16 05:08:20|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1737004110000|2025-01-16 05:08:30|47.5|47.32|47.51|47.33|47.51|47.33|47.49|47.31|4
1737004120000|2025-01-16 05:08:40|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1737004130000|2025-01-16 05:08:50|47.52|47.34|47.52|47.34|47.53|47.35|47.52|47.34|3
1737004140000|2025-01-16 05:09:00|47.54|47.36|47.56|47.38|47.56|47.38|47.54|47.36|2
1737004150000|2025-01-16 05:09:10|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|2
1737004160000|2025-01-16 05:09:20|47.6|47.42|47.59|47.41|47.61|47.43|47.59|47.41|4
1737004170000|2025-01-16 05:09:30|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|4
1737004190000|2025-01-16 05:09:50|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737004200000|2025-01-16 05:10:00|47.61|47.43|47.6|47.42|47.63|47.45|47.6|47.42|5
1737004220000|2025-01-16 05:10:20|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1737004250000|2025-01-16 05:10:50|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1737004260000|2025-01-16 05:11:00|47.56|47.38|47.51|47.33|47.56|47.38|47.51|47.33|3
1737004270000|2025-01-16 05:11:10|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1737004280000|2025-01-16 05:11:20|47.52|47.34|47.5|47.32|47.52|47.34|47.5|47.32|6
1737004310000|2025-01-16 05:11:50|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737004320000|2025-01-16 05:12:00|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737004330000|2025-01-16 05:12:10|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1737004340000|2025-01-16 05:12:20|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|2
1737004370000|2025-01-16 05:12:50|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|2
1737004380000|2025-01-16 05:13:00|47.5|47.32|47.5|47.32|47.51|47.33|47.5|47.32|5
1737004390000|2025-01-16 05:13:10|47.51|47.33|47.49|47.31|47.51|47.33|47.49|47.31|3
1737004400000|2025-01-16 05:13:20|47.48|47.3|47.47|47.29|47.48|47.3|47.47|47.29|2
1737004410000|2025-01-16 05:13:30|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737004430000|2025-01-16 05:13:50|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1737004440000|2025-01-16 05:14:00|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|4
1737004460000|2025-01-16 05:14:20|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737004500000|2025-01-16 05:15:00|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1737004510000|2025-01-16 05:15:10|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1737004520000|2025-01-16 05:15:20|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1737004530000|2025-01-16 05:15:30|47.41|47.23|47.37|47.19|47.41|47.23|47.36|47.18|4
1737004540000|2025-01-16 05:15:40|47.38|47.2|47.38|47.2|47.38|47.2|47.37|47.19|3
1737004570000|2025-01-16 05:16:10|47.37|47.19|47.37|47.19|47.37|47.19|47.36|47.18|3
1737004580000|2025-01-16 05:16:20|47.38|47.2|47.39|47.21|47.39|47.21|47.37|47.19|4
1737004590000|2025-01-16 05:16:30|47.4|47.22|47.42|47.24|47.42|47.24|47.39|47.21|4
1737004600000|2025-01-16 05:16:40|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|2
1737004610000|2025-01-16 05:16:50|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1737004620000|2025-01-16 05:17:00|47.42|47.24|47.43|47.25|47.43|47.25|47.42|47.24|8
1737004630000|2025-01-16 05:17:10|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1737004640000|2025-01-16 05:17:20|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1737004650000|2025-01-16 05:17:30|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737004660000|2025-01-16 05:17:40|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1737004670000|2025-01-16 05:17:50|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1737004680000|2025-01-16 05:18:00|47.41|47.23|47.4|47.22|47.42|47.24|47.4|47.22|6
1737004690000|2025-01-16 05:18:10|47.39|47.21|47.36|47.18|47.39|47.21|47.36|47.18|4
1737004710000|2025-01-16 05:18:30|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1737004720000|2025-01-16 05:18:40|47.37|47.19|47.37|47.19|47.37|47.19|47.36|47.18|3
1737004740000|2025-01-16 05:19:00|47.39|47.21|47.4|47.22|47.4|47.22|47.39|47.21|2
1737004780000|2025-01-16 05:19:40|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1737004800000|2025-01-16 05:20:00|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1737004810000|2025-01-16 05:20:10|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1737004820000|2025-01-16 05:20:20|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1737004830000|2025-01-16 05:20:30|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1737004840000|2025-01-16 05:20:40|47.42|47.24|47.44|47.26|47.44|47.26|47.42|47.24|3
1737004850000|2025-01-16 05:20:50|47.45|47.27|47.48|47.3|47.48|47.3|47.45|47.27|3
1737004860000|2025-01-16 05:21:00|47.49|47.31|47.51|47.33|47.51|47.33|47.49|47.31|3
1737004870000|2025-01-16 05:21:10|47.52|47.34|47.5|47.32|47.52|47.34|47.5|47.32|3
1737004880000|2025-01-16 05:21:20|47.51|47.33|47.47|47.29|47.51|47.33|47.47|47.29|7
1737004890000|2025-01-16 05:21:30|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1737004900000|2025-01-16 05:21:40|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1737004910000|2025-01-16 05:21:50|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1737004920000|2025-01-16 05:22:00|47.49|47.31|47.52|47.34|47.52|47.34|47.49|47.31|6
1737004930000|2025-01-16 05:22:10|47.51|47.33|47.51|47.33|47.52|47.34|47.51|47.33|3
1737004960000|2025-01-16 05:22:40|47.52|47.34|47.52|47.34|47.53|47.35|47.52|47.34|3
1737004970000|2025-01-16 05:22:50|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|2
1737004990000|2025-01-16 05:23:10|47.55|47.37|47.6|47.42|47.6|47.42|47.55|47.37|5
1737005000000|2025-01-16 05:23:20|47.61|47.43|47.61|47.43|47.61|47.43|47.6|47.42|3
1737005020000|2025-01-16 05:23:40|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|4
1737005030000|2025-01-16 05:23:50|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1737005050000|2025-01-16 05:24:10|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|2
1737005060000|2025-01-16 05:24:20|47.58|47.4|47.58|47.4|47.59|47.41|47.58|47.4|3
1737005070000|2025-01-16 05:24:30|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1737005080000|2025-01-16 05:24:40|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1737005090000|2025-01-16 05:24:50|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737005100000|2025-01-16 05:25:00|47.59|47.41|47.57|47.39|47.59|47.41|47.57|47.39|3
1737005110000|2025-01-16 05:25:10|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1737005120000|2025-01-16 05:25:20|47.57|47.39|47.57|47.39|47.59|47.41|47.57|47.39|3
1737005130000|2025-01-16 05:25:30|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|2
1737005140000|2025-01-16 05:25:40|47.59|47.41|47.58|47.4|47.59|47.41|47.57|47.39|3
1737005150000|2025-01-16 05:25:50|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1737005160000|2025-01-16 05:26:00|47.59|47.41|47.57|47.39|47.59|47.41|47.57|47.39|3
1737005170000|2025-01-16 05:26:10|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1737005200000|2025-01-16 05:26:40|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1737005220000|2025-01-16 05:27:00|47.5|47.32|47.5|47.32|47.5|47.32|47.49|47.31|3
1737005230000|2025-01-16 05:27:10|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1737005250000|2025-01-16 05:27:30|47.51|47.33|47.51|47.33|47.52|47.34|47.5|47.32|4
1737005260000|2025-01-16 05:27:40|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737005280000|2025-01-16 05:28:00|47.51|47.33|47.51|47.33|47.51|47.33|47.5|47.32|5
1737005290000|2025-01-16 05:28:10|47.5|47.32|47.49|47.31|47.51|47.33|47.49|47.31|4
1737005300000|2025-01-16 05:28:20|47.48|47.3|47.47|47.29|47.49|47.31|47.47|47.29|6
1737005310000|2025-01-16 05:28:30|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1737005340000|2025-01-16 05:29:00|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737005360000|2025-01-16 05:29:20|47.45|47.27|47.43|47.25|47.45|47.27|47.43|47.25|3
1737005370000|2025-01-16 05:29:30|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1737005390000|2025-01-16 05:29:50|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1737005400000|2025-01-16 05:30:00|47.42|47.24|47.4|47.22|47.42|47.24|47.4|47.22|3
1737005410000|2025-01-16 05:30:10|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1737005440000|2025-01-16 05:30:40|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1737005450000|2025-01-16 05:30:50|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1737005460000|2025-01-16 05:31:00|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1737005480000|2025-01-16 05:31:20|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|4
1737005490000|2025-01-16 05:31:30|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|4
1737005500000|2025-01-16 05:31:40|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|2
1737005520000|2025-01-16 05:32:00|47.44|47.26|47.45|47.27|47.46|47.28|47.44|47.26|3
1737005550000|2025-01-16 05:32:30|47.46|47.28|47.45|47.27|47.46|47.28|47.45|47.27|2
1737005580000|2025-01-16 05:33:00|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737005590000|2025-01-16 05:33:10|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737005600000|2025-01-16 05:33:20|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737005610000|2025-01-16 05:33:30|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737005620000|2025-01-16 05:33:40|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1737005700000|2025-01-16 05:35:00|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737005760000|2025-01-16 05:36:00|47.45|47.27|47.45|47.27|47.45|47.27|47.44|47.26|3
1737005790000|2025-01-16 05:36:30|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1737005810000|2025-01-16 05:36:50|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1737005820000|2025-01-16 05:37:00|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737005840000|2025-01-16 05:37:20|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737005850000|2025-01-16 05:37:30|47.53|47.35|47.56|47.38|47.56|47.38|47.53|47.35|5
1737005860000|2025-01-16 05:37:40|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737005870000|2025-01-16 05:37:50|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1737005900000|2025-01-16 05:38:20|47.58|47.4|47.59|47.41|47.59|47.41|47.57|47.39|4
1737005970000|2025-01-16 05:39:30|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737005980000|2025-01-16 05:39:40|47.59|47.41|47.59|47.41|47.6|47.42|47.59|47.41|5
1737005990000|2025-01-16 05:39:50|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|6
1737006000000|2025-01-16 05:40:00|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|2
1737006010000|2025-01-16 05:40:10|47.6|47.42|47.59|47.41|47.6|47.42|47.58|47.4|3
1737006020000|2025-01-16 05:40:20|47.6|47.42|47.59|47.41|47.6|47.42|47.58|47.4|4
1737006030000|2025-01-16 05:40:30|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1737006050000|2025-01-16 05:40:50|47.56|47.38|47.57|47.39|47.57|47.39|47.55|47.37|4
1737006060000|2025-01-16 05:41:00|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1737006070000|2025-01-16 05:41:10|47.59|47.41|47.58|47.4|47.59|47.41|47.58|47.4|4
1737006080000|2025-01-16 05:41:20|47.59|47.41|47.58|47.4|47.59|47.41|47.58|47.4|2
1737006090000|2025-01-16 05:41:30|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|2
1737006100000|2025-01-16 05:41:40|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1737006110000|2025-01-16 05:41:50|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1737006120000|2025-01-16 05:42:00|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1737006190000|2025-01-16 05:43:10|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|4
1737006220000|2025-01-16 05:43:40|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|2
1737006230000|2025-01-16 05:43:50|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|2
1737006240000|2025-01-16 05:44:00|47.58|47.4|47.59|47.41|47.59|47.41|47.57|47.39|3
1737006250000|2025-01-16 05:44:10|47.6|47.42|47.58|47.4|47.6|47.42|47.58|47.4|3
1737006260000|2025-01-16 05:44:20|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1737006280000|2025-01-16 05:44:40|47.55|47.37|47.56|47.38|47.57|47.39|47.55|47.37|4
1737006300000|2025-01-16 05:45:00|47.58|47.4|47.57|47.39|47.58|47.4|47.56|47.38|3
1737006310000|2025-01-16 05:45:10|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1737006320000|2025-01-16 05:45:20|47.57|47.39|47.57|47.39|47.57|47.39|47.56|47.38|3
1737006350000|2025-01-16 05:45:50|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1737006360000|2025-01-16 05:46:00|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|3
1737006370000|2025-01-16 05:46:10|47.49|47.31|47.47|47.29|47.49|47.31|47.47|47.29|3
1737006390000|2025-01-16 05:46:30|47.48|47.3|47.48|47.3|47.48|47.3|47.47|47.29|3
1737006400000|2025-01-16 05:46:40|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1737006410000|2025-01-16 05:46:50|47.49|47.31|47.5|47.32|47.51|47.33|47.49|47.31|6
1737006420000|2025-01-16 05:47:00|47.51|47.33|47.53|47.35|47.53|47.35|47.51|47.33|5
1737006430000|2025-01-16 05:47:10|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1737006440000|2025-01-16 05:47:20|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737006470000|2025-01-16 05:47:50|47.51|47.33|47.53|47.35|47.54|47.36|47.51|47.33|6
1737006480000|2025-01-16 05:48:00|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|2
1737006490000|2025-01-16 05:48:10|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737006500000|2025-01-16 05:48:20|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1737006530000|2025-01-16 05:48:50|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737006540000|2025-01-16 05:49:00|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1737006560000|2025-01-16 05:49:20|47.51|47.33|47.52|47.34|47.53|47.35|47.51|47.33|4
1737006570000|2025-01-16 05:49:30|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1737006580000|2025-01-16 05:49:40|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1737006590000|2025-01-16 05:49:50|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737006600000|2025-01-16 05:50:00|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737006610000|2025-01-16 05:50:10|47.51|47.33|47.51|47.33|47.52|47.34|47.51|47.33|3
1737006620000|2025-01-16 05:50:20|47.52|47.34|47.55|47.37|47.55|47.37|47.51|47.33|4
1737006640000|2025-01-16 05:50:40|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1737006650000|2025-01-16 05:50:50|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1737006660000|2025-01-16 05:51:00|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1737006670000|2025-01-16 05:51:10|47.5|47.32|47.5|47.32|47.51|47.33|47.5|47.32|3
1737006700000|2025-01-16 05:51:40|47.49|47.31|47.49|47.31|47.5|47.32|47.49|47.31|3
1737006710000|2025-01-16 05:51:50|47.5|47.32|47.53|47.35|47.53|47.35|47.5|47.32|6
1737006720000|2025-01-16 05:52:00|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1737006760000|2025-01-16 05:52:40|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1737006770000|2025-01-16 05:52:50|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1737006780000|2025-01-16 05:53:00|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1737006790000|2025-01-16 05:53:10|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1737006800000|2025-01-16 05:53:20|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737006810000|2025-01-16 05:53:30|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737006820000|2025-01-16 05:53:40|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737006830000|2025-01-16 05:53:50|47.52|47.34|47.52|47.34|47.53|47.35|47.52|47.34|3
1737006840000|2025-01-16 05:54:00|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|2
1737006850000|2025-01-16 05:54:10|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737006860000|2025-01-16 05:54:20|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1737006870000|2025-01-16 05:54:30|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1737006880000|2025-01-16 05:54:40|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1737006890000|2025-01-16 05:54:50|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737006910000|2025-01-16 05:55:10|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|4
1737006920000|2025-01-16 05:55:20|47.53|47.35|47.53|47.35|47.54|47.36|47.52|47.34|5
1737006940000|2025-01-16 05:55:40|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737006960000|2025-01-16 05:56:00|47.53|47.35|47.5|47.32|47.53|47.35|47.5|47.32|4
1737006970000|2025-01-16 05:56:10|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1737006990000|2025-01-16 05:56:30|47.49|47.31|47.49|47.31|47.51|47.33|47.49|47.31|5
1737007020000|2025-01-16 05:57:00|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737007030000|2025-01-16 05:57:10|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1737007040000|2025-01-16 05:57:20|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737007050000|2025-01-16 05:57:30|47.51|47.33|47.53|47.35|47.53|47.35|47.51|47.33|3
1737007060000|2025-01-16 05:57:40|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737007070000|2025-01-16 05:57:50|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737007090000|2025-01-16 05:58:10|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737007100000|2025-01-16 05:58:20|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1737007120000|2025-01-16 05:58:40|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737007140000|2025-01-16 05:59:00|47.45|47.27|47.46|47.28|47.46|47.28|47.45|47.27|2
1737007150000|2025-01-16 05:59:10|47.45|47.27|47.46|47.28|47.46|47.28|47.45|47.27|2
1737007160000|2025-01-16 05:59:20|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1737007210000|2025-01-16 06:00:10|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|8
1737007220000|2025-01-16 06:00:20|47.46|47.28|47.44|47.26|47.46|47.28|47.43|47.25|6
1737007240000|2025-01-16 06:00:40|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1737007250000|2025-01-16 06:00:50|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1737007260000|2025-01-16 06:01:00|47.43|47.25|47.41|47.23|47.43|47.25|47.41|47.23|3
1737007270000|2025-01-16 06:01:10|47.42|47.24|47.42|47.24|47.43|47.25|47.42|47.24|5
1737007280000|2025-01-16 06:01:20|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1737007290000|2025-01-16 06:01:30|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1737007300000|2025-01-16 06:01:40|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1737007310000|2025-01-16 06:01:50|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1737007320000|2025-01-16 06:02:00|47.41|47.23|47.38|47.2|47.41|47.23|47.38|47.2|3
1737007330000|2025-01-16 06:02:10|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1737007340000|2025-01-16 06:02:20|47.4|47.22|47.43|47.25|47.43|47.25|47.4|47.22|4
1737007350000|2025-01-16 06:02:30|47.41|47.23|47.41|47.23|47.41|47.23|47.4|47.22|3
1737007360000|2025-01-16 06:02:40|47.4|47.22|47.42|47.24|47.43|47.25|47.4|47.22|5
1737007370000|2025-01-16 06:02:50|47.44|47.26|47.44|47.26|47.45|47.27|47.44|47.26|3
1737007380000|2025-01-16 06:03:00|47.45|47.27|47.46|47.28|47.46|47.28|47.45|47.27|2
1737007420000|2025-01-16 06:03:40|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1737007440000|2025-01-16 06:04:00|47.47|47.29|47.47|47.29|47.48|47.3|47.46|47.28|5
1737007450000|2025-01-16 06:04:10|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1737007470000|2025-01-16 06:04:30|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1737007480000|2025-01-16 06:04:40|47.52|47.34|47.54|47.36|47.54|47.36|47.52|47.34|3
1737007490000|2025-01-16 06:04:50|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737007500000|2025-01-16 06:05:00|47.56|47.38|47.6|47.42|47.6|47.42|47.56|47.38|5
1737007510000|2025-01-16 06:05:10|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737007590000|2025-01-16 06:06:30|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737007610000|2025-01-16 06:06:50|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737007620000|2025-01-16 06:07:00|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737007630000|2025-01-16 06:07:10|47.58|47.4|47.58|47.4|47.58|47.4|47.57|47.39|3
1737007640000|2025-01-16 06:07:20|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|4
1737007650000|2025-01-16 06:07:30|47.55|47.37|47.55|47.37|47.56|47.38|47.55|47.37|3
1737007660000|2025-01-16 06:07:40|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1737007680000|2025-01-16 06:08:00|47.57|47.39|47.59|47.41|47.59|47.41|47.57|47.39|3
1737007710000|2025-01-16 06:08:30|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|3
1737007720000|2025-01-16 06:08:40|47.63|47.45|47.67|47.49|47.67|47.49|47.63|47.45|3
1737007730000|2025-01-16 06:08:50|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|4
1737007740000|2025-01-16 06:09:00|47.66|47.48|47.64|47.46|47.66|47.48|47.64|47.46|3
1737007760000|2025-01-16 06:09:20|47.63|47.45|47.6|47.42|47.63|47.45|47.6|47.42|3
1737007770000|2025-01-16 06:09:30|47.59|47.41|47.53|47.35|47.59|47.41|47.53|47.35|8
1737007780000|2025-01-16 06:09:40|47.54|47.36|47.55|47.37|47.55|47.37|47.53|47.35|4
1737007790000|2025-01-16 06:09:50|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1737007800000|2025-01-16 06:10:00|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|2
1737007810000|2025-01-16 06:10:10|47.56|47.38|47.56|47.38|47.57|47.39|47.56|47.38|3
1737007820000|2025-01-16 06:10:20|47.57|47.39|47.57|47.39|47.57|47.39|47.56|47.38|3
1737007830000|2025-01-16 06:10:30|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1737007880000|2025-01-16 06:11:20|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1737007890000|2025-01-16 06:11:30|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737007900000|2025-01-16 06:11:40|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|2
1737007910000|2025-01-16 06:11:50|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|2
1737007930000|2025-01-16 06:12:10|47.68|47.5|47.66|47.48|47.68|47.5|47.66|47.48|3
1737007940000|2025-01-16 06:12:20|47.65|47.47|47.65|47.47|47.65|47.47|47.65|47.47|1
1737007960000|2025-01-16 06:12:40|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1737007970000|2025-01-16 06:12:50|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|2
1737007990000|2025-01-16 06:13:10|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|2
1737008000000|2025-01-16 06:13:20|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737008010000|2025-01-16 06:13:30|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1737008020000|2025-01-16 06:13:40|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737008030000|2025-01-16 06:13:50|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1737008040000|2025-01-16 06:14:00|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|2
1737008050000|2025-01-16 06:14:10|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1737008080000|2025-01-16 06:14:40|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|2
1737008110000|2025-01-16 06:15:10|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|2
1737008120000|2025-01-16 06:15:20|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1737008150000|2025-01-16 06:15:50|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|2
1737008160000|2025-01-16 06:16:00|47.62|47.44|47.6|47.42|47.62|47.44|47.6|47.42|7
1737008170000|2025-01-16 06:16:10|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737008180000|2025-01-16 06:16:20|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1737008190000|2025-01-16 06:16:30|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|2
1737008200000|2025-01-16 06:16:40|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1737008210000|2025-01-16 06:16:50|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1737008230000|2025-01-16 06:17:10|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1737008240000|2025-01-16 06:17:20|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1737008250000|2025-01-16 06:17:30|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1737008260000|2025-01-16 06:17:40|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|2
1737008270000|2025-01-16 06:17:50|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|2
1737008280000|2025-01-16 06:18:00|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|2
1737008290000|2025-01-16 06:18:10|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1737008300000|2025-01-16 06:18:20|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737008320000|2025-01-16 06:18:40|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|2
1737008330000|2025-01-16 06:18:50|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1737008340000|2025-01-16 06:19:00|47.49|47.31|47.46|47.28|47.49|47.31|47.46|47.28|4
1737008360000|2025-01-16 06:19:20|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1737008380000|2025-01-16 06:19:40|47.43|47.25|47.46|47.28|47.47|47.29|47.43|47.25|4
1737008390000|2025-01-16 06:19:50|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737008400000|2025-01-16 06:20:00|47.46|47.28|47.44|47.26|47.46|47.28|47.44|47.26|2
1737008410000|2025-01-16 06:20:10|47.43|47.25|47.39|47.21|47.43|47.25|47.39|47.21|3
1737008420000|2025-01-16 06:20:20|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1737008430000|2025-01-16 06:20:30|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1737008440000|2025-01-16 06:20:40|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1737008450000|2025-01-16 06:20:50|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1737008460000|2025-01-16 06:21:00|47.43|47.25|47.45|47.27|47.45|47.27|47.43|47.25|5
1737008470000|2025-01-16 06:21:10|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737008480000|2025-01-16 06:21:20|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737008490000|2025-01-16 06:21:30|47.48|47.3|47.49|47.31|47.49|47.31|47.48|47.3|2
1737008500000|2025-01-16 06:21:40|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737008510000|2025-01-16 06:21:50|47.48|47.3|47.51|47.33|47.51|47.33|47.48|47.3|4
1737008520000|2025-01-16 06:22:00|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|2
1737008550000|2025-01-16 06:22:30|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|2
1737008570000|2025-01-16 06:22:50|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737008580000|2025-01-16 06:23:00|47.5|47.32|47.47|47.29|47.5|47.32|47.46|47.28|4
1737008590000|2025-01-16 06:23:10|47.46|47.28|47.46|47.28|47.46|47.28|47.45|47.27|5
1737008600000|2025-01-16 06:23:20|47.44|47.26|47.44|47.26|47.44|47.26|47.43|47.25|3
1737008610000|2025-01-16 06:23:30|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737008620000|2025-01-16 06:23:40|47.46|47.28|47.45|47.27|47.46|47.28|47.45|47.27|4
1737008630000|2025-01-16 06:23:50|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737008640000|2025-01-16 06:24:00|47.45|47.27|47.46|47.28|47.46|47.28|47.45|47.27|2
1737008680000|2025-01-16 06:24:40|47.49|47.31|47.47|47.29|47.5|47.32|47.47|47.29|4
1737008690000|2025-01-16 06:24:50|47.48|47.3|47.47|47.29|47.48|47.3|47.47|47.29|2
1737008700000|2025-01-16 06:25:00|47.48|47.3|47.48|47.3|47.48|47.3|47.47|47.29|3
1737008710000|2025-01-16 06:25:10|47.46|47.28|47.46|47.28|47.46|47.28|47.45|47.27|3
1737008730000|2025-01-16 06:25:30|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1737008740000|2025-01-16 06:25:40|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1737008750000|2025-01-16 06:25:50|47.45|47.27|47.46|47.28|47.46|47.28|47.45|47.27|2
1737008760000|2025-01-16 06:26:00|47.47|47.29|47.47|47.29|47.48|47.3|47.47|47.29|3
1737008790000|2025-01-16 06:26:30|47.45|47.27|47.46|47.28|47.46|47.28|47.45|47.27|2
1737008800000|2025-01-16 06:26:40|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737008810000|2025-01-16 06:26:50|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737008820000|2025-01-16 06:27:00|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737008830000|2025-01-16 06:27:10|47.46|47.28|47.45|47.27|47.46|47.28|47.45|47.27|2
1737008840000|2025-01-16 06:27:20|47.46|47.28|47.43|47.25|47.46|47.28|47.42|47.24|3
1737008850000|2025-01-16 06:27:30|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1737008860000|2025-01-16 06:27:40|47.46|47.28|47.45|47.27|47.46|47.28|47.45|47.27|4
1737008870000|2025-01-16 06:27:50|47.46|47.28|47.46|47.28|47.46|47.28|47.45|47.27|5
1737008880000|2025-01-16 06:28:00|47.45|47.27|47.44|47.26|47.46|47.28|47.43|47.25|8
1737008900000|2025-01-16 06:28:20|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1737008920000|2025-01-16 06:28:40|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737008930000|2025-01-16 06:28:50|47.45|47.27|47.45|47.27|47.46|47.28|47.45|47.27|3
1737008940000|2025-01-16 06:29:00|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1737008960000|2025-01-16 06:29:20|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1737009000000|2025-01-16 06:30:00|47.5|47.32|47.53|47.35|47.53|47.35|47.5|47.32|4
1737009020000|2025-01-16 06:30:20|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1737009030000|2025-01-16 06:30:30|47.54|47.36|47.52|47.34|47.54|47.36|47.51|47.33|5
1737009040000|2025-01-16 06:30:40|47.51|47.33|47.53|47.35|47.53|47.35|47.51|47.33|3
1737009050000|2025-01-16 06:30:50|47.52|47.34|47.54|47.36|47.54|47.36|47.52|47.34|3
1737009060000|2025-01-16 06:31:00|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|2
1737009080000|2025-01-16 06:31:20|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|4
1737009090000|2025-01-16 06:31:30|47.55|47.37|47.6|47.42|47.6|47.42|47.55|47.37|5
1737009110000|2025-01-16 06:31:50|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1737009120000|2025-01-16 06:32:00|47.58|47.4|47.54|47.36|47.58|47.4|47.54|47.36|5
1737009130000|2025-01-16 06:32:10|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|2
1737009150000|2025-01-16 06:32:30|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737009160000|2025-01-16 06:32:40|47.54|47.36|47.54|47.36|47.54|47.36|47.53|47.35|3
1737009170000|2025-01-16 06:32:50|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737009200000|2025-01-16 06:33:20|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1737009210000|2025-01-16 06:33:30|47.53|47.35|47.53|47.35|47.53|47.35|47.52|47.34|3
1737009240000|2025-01-16 06:34:00|47.52|47.34|47.51|47.33|47.53|47.35|47.51|47.33|4
1737009250000|2025-01-16 06:34:10|47.52|47.34|47.5|47.32|47.52|47.34|47.5|47.32|3
1737009260000|2025-01-16 06:34:20|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|2
1737009270000|2025-01-16 06:34:30|47.53|47.35|47.55|47.37|47.55|47.37|47.53|47.35|3
1737009280000|2025-01-16 06:34:40|47.56|47.38|47.58|47.4|47.58|47.4|47.56|47.38|3
1737009290000|2025-01-16 06:34:50|47.59|47.41|47.61|47.43|47.61|47.43|47.59|47.41|3
1737009300000|2025-01-16 06:35:00|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737009320000|2025-01-16 06:35:20|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|2
1737009330000|2025-01-16 06:35:30|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|2
1737009340000|2025-01-16 06:35:40|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|2
1737009350000|2025-01-16 06:35:50|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1737009360000|2025-01-16 06:36:00|47.68|47.5|47.81|47.63|47.81|47.63|47.68|47.5|12
1737009370000|2025-01-16 06:36:10|47.82|47.64|47.79|47.61|47.82|47.64|47.79|47.61|4
1737009380000|2025-01-16 06:36:20|47.8|47.62|47.78|47.6|47.81|47.63|47.78|47.6|5
1737009390000|2025-01-16 06:36:30|47.8|47.62|47.82|47.64|47.82|47.64|47.8|47.62|4
1737009400000|2025-01-16 06:36:40|47.83|47.65|47.85|47.67|47.85|47.67|47.83|47.65|3
1737009410000|2025-01-16 06:36:50|47.87|47.69|47.88|47.7|47.89|47.71|47.87|47.69|4
1737009420000|2025-01-16 06:37:00|47.89|47.71|47.89|47.71|47.89|47.71|47.89|47.71|1
1737009430000|2025-01-16 06:37:10|47.88|47.7|47.89|47.71|47.89|47.71|47.88|47.7|2
1737009440000|2025-01-16 06:37:20|47.85|47.67|47.81|47.63|47.85|47.67|47.81|47.63|3
1737009450000|2025-01-16 06:37:30|47.8|47.62|47.79|47.61|47.8|47.62|47.77|47.59|6
1737009460000|2025-01-16 06:37:40|47.78|47.6|47.8|47.62|47.8|47.62|47.77|47.59|9
1737009470000|2025-01-16 06:37:50|47.81|47.63|47.8|47.62|47.81|47.63|47.79|47.61|7
1737009480000|2025-01-16 06:38:00|47.82|47.64|47.82|47.64|47.83|47.65|47.82|47.64|3
1737009490000|2025-01-16 06:38:10|47.83|47.65|47.83|47.65|47.84|47.66|47.83|47.65|3
1737009510000|2025-01-16 06:38:30|47.82|47.64|47.79|47.61|47.82|47.64|47.79|47.61|4
1737009520000|2025-01-16 06:38:40|47.8|47.62|47.79|47.61|47.8|47.62|47.78|47.6|6
1737009530000|2025-01-16 06:38:50|47.8|47.62|47.81|47.63|47.81|47.63|47.8|47.62|4
1737009540000|2025-01-16 06:39:00|47.83|47.65|47.9|47.72|47.9|47.72|47.83|47.65|8
1737009550000|2025-01-16 06:39:10|47.91|47.73|47.91|47.73|47.91|47.73|47.9|47.72|3
1737009570000|2025-01-16 06:39:30|47.92|47.74|48.01|47.83|48.01|47.83|47.92|47.74|9
1737009580000|2025-01-16 06:39:40|48|47.82|47.98|47.8|48.01|47.83|47.97|47.79|9
1737009590000|2025-01-16 06:39:50|47.97|47.79|47.98|47.8|48|47.82|47.97|47.79|8
1737009600000|2025-01-16 06:40:00|47.97|47.79|47.97|47.79|47.99|47.81|47.97|47.79|4
1737009610000|2025-01-16 06:40:10|47.95|47.77|47.93|47.75|47.96|47.78|47.93|47.75|9
1737009620000|2025-01-16 06:40:20|47.92|47.74|47.92|47.74|47.93|47.75|47.92|47.74|5
1737009630000|2025-01-16 06:40:30|47.93|47.75|47.92|47.74|47.93|47.75|47.92|47.74|4
1737009640000|2025-01-16 06:40:40|47.91|47.73|47.88|47.7|47.91|47.73|47.88|47.7|3
1737009650000|2025-01-16 06:40:50|47.89|47.71|47.88|47.7|47.89|47.71|47.88|47.7|2
1737009660000|2025-01-16 06:41:00|47.89|47.71|47.91|47.73|47.91|47.73|47.89|47.71|5
1737009670000|2025-01-16 06:41:10|47.9|47.72|47.9|47.72|47.9|47.72|47.9|47.72|1
1737009680000|2025-01-16 06:41:20|47.89|47.71|47.91|47.73|47.91|47.73|47.89|47.71|3
1737009690000|2025-01-16 06:41:30|47.92|47.74|47.9|47.72|47.92|47.74|47.9|47.72|3
1737009700000|2025-01-16 06:41:40|47.89|47.71|47.89|47.71|47.9|47.72|47.89|47.71|3
1737009710000|2025-01-16 06:41:50|47.88|47.7|47.88|47.7|47.88|47.7|47.87|47.69|3
1737009720000|2025-01-16 06:42:00|47.87|47.69|47.83|47.65|47.87|47.69|47.82|47.64|9
1737009730000|2025-01-16 06:42:10|47.82|47.64|47.81|47.63|47.82|47.64|47.8|47.62|4
1737009740000|2025-01-16 06:42:20|47.8|47.62|47.78|47.6|47.8|47.62|47.78|47.6|3
1737009750000|2025-01-16 06:42:30|47.77|47.59|47.75|47.57|47.77|47.59|47.75|47.57|3
1737009760000|2025-01-16 06:42:40|47.74|47.56|47.75|47.57|47.75|47.57|47.74|47.56|2
1737009770000|2025-01-16 06:42:50|47.76|47.58|47.75|47.57|47.76|47.58|47.75|47.57|4
1737009780000|2025-01-16 06:43:00|47.76|47.58|47.76|47.58|47.76|47.58|47.75|47.57|3
1737009790000|2025-01-16 06:43:10|47.75|47.57|47.73|47.55|47.75|47.57|47.73|47.55|2
1737009800000|2025-01-16 06:43:20|47.74|47.56|47.72|47.54|47.74|47.56|47.72|47.54|5
1737009810000|2025-01-16 06:43:30|47.73|47.55|47.72|47.54|47.73|47.55|47.71|47.53|4
1737009820000|2025-01-16 06:43:40|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737009830000|2025-01-16 06:43:50|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|3
1737009840000|2025-01-16 06:44:00|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|3
1737009850000|2025-01-16 06:44:10|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1737009860000|2025-01-16 06:44:20|47.68|47.5|47.68|47.5|47.69|47.51|47.68|47.5|3
1737009870000|2025-01-16 06:44:30|47.67|47.49|47.67|47.49|47.68|47.5|47.67|47.49|3
1737009880000|2025-01-16 06:44:40|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|2
1737009900000|2025-01-16 06:45:00|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|2
1737009910000|2025-01-16 06:45:10|47.7|47.52|47.7|47.52|47.71|47.53|47.7|47.52|3
1737009920000|2025-01-16 06:45:20|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1737009930000|2025-01-16 06:45:30|47.71|47.53|47.69|47.51|47.71|47.53|47.69|47.51|5
1737009940000|2025-01-16 06:45:40|47.67|47.49|47.61|47.43|47.68|47.5|47.6|47.42|9
1737009950000|2025-01-16 06:45:50|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|4
1737009960000|2025-01-16 06:46:00|47.64|47.46|47.63|47.45|47.64|47.46|47.63|47.45|4
1737009970000|2025-01-16 06:46:10|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737009980000|2025-01-16 06:46:20|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1737010000000|2025-01-16 06:46:40|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737010010000|2025-01-16 06:46:50|47.63|47.45|47.63|47.45|47.63|47.45|47.62|47.44|3
1737010020000|2025-01-16 06:47:00|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|2
1737010030000|2025-01-16 06:47:10|47.69|47.51|47.69|47.51|47.71|47.53|47.68|47.5|4
1737010040000|2025-01-16 06:47:20|47.7|47.52|47.7|47.52|47.71|47.53|47.69|47.51|4
1737010050000|2025-01-16 06:47:30|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1737010060000|2025-01-16 06:47:40|47.75|47.57|47.8|47.62|47.8|47.62|47.75|47.57|4
1737010070000|2025-01-16 06:47:50|47.79|47.61|47.8|47.62|47.8|47.62|47.79|47.61|2
1737010080000|2025-01-16 06:48:00|47.81|47.63|47.81|47.63|47.81|47.63|47.81|47.63|1
1737010090000|2025-01-16 06:48:10|47.8|47.62|47.84|47.66|47.84|47.66|47.79|47.61|5
1737010100000|2025-01-16 06:48:20|47.85|47.67|47.87|47.69|47.87|47.69|47.85|47.67|3
1737010110000|2025-01-16 06:48:30|47.88|47.7|47.91|47.73|47.91|47.73|47.88|47.7|4
1737010120000|2025-01-16 06:48:40|47.92|47.74|47.92|47.74|47.93|47.75|47.92|47.74|3
1737010130000|2025-01-16 06:48:50|47.91|47.73|47.88|47.7|47.91|47.73|47.86|47.68|8
1737010140000|2025-01-16 06:49:00|47.89|47.71|47.88|47.7|47.9|47.72|47.87|47.69|5
1737010150000|2025-01-16 06:49:10|47.89|47.71|47.86|47.68|47.89|47.71|47.86|47.68|5
1737010160000|2025-01-16 06:49:20|47.85|47.67|47.85|47.67|47.86|47.68|47.85|47.67|5
1737010170000|2025-01-16 06:49:30|47.86|47.68|47.86|47.68|47.87|47.69|47.86|47.68|3
1737010180000|2025-01-16 06:49:40|47.85|47.67|47.83|47.65|47.85|47.67|47.83|47.65|3
1737010190000|2025-01-16 06:49:50|47.84|47.66|47.85|47.67|47.85|47.67|47.84|47.66|2
1737010200000|2025-01-16 06:50:00|47.84|47.66|47.81|47.63|47.85|47.67|47.81|47.63|6
1737010210000|2025-01-16 06:50:10|47.82|47.64|47.81|47.63|47.82|47.64|47.81|47.63|2
1737010220000|2025-01-16 06:50:20|47.79|47.61|47.8|47.62|47.8|47.62|47.79|47.61|2
1737010230000|2025-01-16 06:50:30|47.81|47.63|47.84|47.66|47.84|47.66|47.81|47.63|4
1737010240000|2025-01-16 06:50:40|47.83|47.65|47.84|47.66|47.84|47.66|47.82|47.64|4
1737010260000|2025-01-16 06:51:00|47.85|47.67|47.85|47.67|47.85|47.67|47.84|47.66|3
1737010270000|2025-01-16 06:51:10|47.86|47.68|47.86|47.68|47.87|47.69|47.86|47.68|5
1737010280000|2025-01-16 06:51:20|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1737010320000|2025-01-16 06:52:00|47.86|47.68|47.87|47.69|47.87|47.69|47.86|47.68|4
1737010330000|2025-01-16 06:52:10|47.88|47.7|47.89|47.71|47.89|47.71|47.88|47.7|6
1737010350000|2025-01-16 06:52:30|47.88|47.7|47.88|47.7|47.89|47.71|47.88|47.7|5
1737010360000|2025-01-16 06:52:40|47.89|47.71|47.88|47.7|47.89|47.71|47.88|47.7|2
1737010380000|2025-01-16 06:53:00|47.87|47.69|47.85|47.67|47.87|47.69|47.85|47.67|2
1737010410000|2025-01-16 06:53:30|47.86|47.68|47.88|47.7|47.88|47.7|47.86|47.68|2
1737010420000|2025-01-16 06:53:40|47.89|47.71|47.89|47.71|47.89|47.71|47.89|47.71|1
1737010440000|2025-01-16 06:54:00|47.88|47.7|47.89|47.71|47.89|47.71|47.88|47.7|4
1737010460000|2025-01-16 06:54:20|47.9|47.72|47.93|47.75|47.93|47.75|47.9|47.72|4
1737010470000|2025-01-16 06:54:30|47.92|47.74|47.91|47.73|47.92|47.74|47.91|47.73|2
1737010480000|2025-01-16 06:54:40|47.9|47.72|47.89|47.71|47.9|47.72|47.89|47.71|4
1737010490000|2025-01-16 06:54:50|47.88|47.7|47.89|47.71|47.89|47.71|47.88|47.7|2
1737010500000|2025-01-16 06:55:00|47.9|47.72|47.89|47.71|47.9|47.72|47.89|47.71|4
1737010510000|2025-01-16 06:55:10|47.9|47.72|47.9|47.72|47.9|47.72|47.89|47.71|3
1737010520000|2025-01-16 06:55:20|47.91|47.73|47.91|47.73|47.91|47.73|47.9|47.72|3
1737010530000|2025-01-16 06:55:30|47.92|47.74|47.93|47.75|47.93|47.75|47.92|47.74|2
1737010540000|2025-01-16 06:55:40|47.94|47.76|47.95|47.77|47.95|47.77|47.94|47.76|2
1737010550000|2025-01-16 06:55:50|47.96|47.78|47.96|47.78|47.96|47.78|47.96|47.78|1
1737010560000|2025-01-16 06:56:00|47.97|47.79|47.97|47.79|47.97|47.79|47.97|47.79|1
1737010570000|2025-01-16 06:56:10|47.96|47.78|47.94|47.76|47.96|47.78|47.94|47.76|3
1737010580000|2025-01-16 06:56:20|47.95|47.77|47.95|47.77|47.95|47.77|47.95|47.77|1
1737010590000|2025-01-16 06:56:30|47.96|47.78|47.95|47.77|47.96|47.78|47.95|47.77|2
1737010600000|2025-01-16 06:56:40|47.94|47.76|47.96|47.78|47.96|47.78|47.94|47.76|3
1737010610000|2025-01-16 06:56:50|47.97|47.79|47.96|47.78|47.97|47.79|47.96|47.78|2
1737010620000|2025-01-16 06:57:00|47.97|47.79|47.97|47.79|47.97|47.79|47.97|47.79|1
1737010630000|2025-01-16 06:57:10|47.96|47.78|47.96|47.78|47.97|47.79|47.96|47.78|3
1737010640000|2025-01-16 06:57:20|47.97|47.79|47.97|47.79|47.97|47.79|47.97|47.79|1
1737010650000|2025-01-16 06:57:30|47.98|47.8|48|47.82|48|47.82|47.98|47.8|3
1737010670000|2025-01-16 06:57:50|48.01|47.83|48.03|47.85|48.03|47.85|48.01|47.83|3
1737010680000|2025-01-16 06:58:00|48.02|47.84|48.03|47.85|48.03|47.85|48.02|47.84|4
1737010690000|2025-01-16 06:58:10|48.05|47.87|48.08|47.9|48.08|47.9|48.05|47.87|4
1737010700000|2025-01-16 06:58:20|48.09|47.91|48.13|47.95|48.13|47.95|48.09|47.91|4
1737010710000|2025-01-16 06:58:30|48.12|47.94|48.11|47.93|48.12|47.94|48.11|47.93|2
1737010720000|2025-01-16 06:58:40|48.12|47.94|48.12|47.94|48.12|47.94|48.11|47.93|3
1737010730000|2025-01-16 06:58:50|48.13|47.95|48.12|47.94|48.13|47.95|48.12|47.94|4
1737010740000|2025-01-16 06:59:00|48.13|47.95|48.1|47.92|48.13|47.95|48.1|47.92|3
1737010750000|2025-01-16 06:59:10|48.11|47.93|48.1|47.92|48.11|47.93|48.08|47.9|8
1737010760000|2025-01-16 06:59:20|48.08|47.9|48.12|47.94|48.12|47.94|48.08|47.9|4
1737010770000|2025-01-16 06:59:30|48.11|47.93|48.11|47.93|48.12|47.94|48.11|47.93|3
1737010780000|2025-01-16 06:59:40|48.12|47.94|48.1|47.92|48.12|47.94|48.09|47.91|4
1737010790000|2025-01-16 06:59:50|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1737010800000|2025-01-16 07:00:00|48.1|47.92|48.09|47.91|48.11|47.93|48.09|47.91|6
1737010810000|2025-01-16 07:00:10|48.08|47.9|48.02|47.84|48.08|47.9|48.02|47.84|7
1737010820000|2025-01-16 07:00:20|48.03|47.85|48.09|47.91|48.09|47.91|48.02|47.84|7
1737010830000|2025-01-16 07:00:30|48.1|47.92|48.09|47.91|48.11|47.93|48.09|47.91|6
1737010840000|2025-01-16 07:00:40|48.07|47.89|48.06|47.88|48.08|47.9|48.06|47.88|4
1737010850000|2025-01-16 07:00:50|48.07|47.89|48.07|47.89|48.07|47.89|48.06|47.88|3
1737010860000|2025-01-16 07:01:00|48.08|47.9|48.08|47.9|48.1|47.92|48.08|47.9|4
1737010870000|2025-01-16 07:01:10|48.09|47.91|48.08|47.9|48.09|47.91|48.07|47.89|4
1737010880000|2025-01-16 07:01:20|48.07|47.89|48.05|47.87|48.07|47.89|48.05|47.87|4
1737010890000|2025-01-16 07:01:30|48.04|47.86|48.03|47.85|48.04|47.86|48.03|47.85|2
1737010900000|2025-01-16 07:01:40|48.04|47.86|48.03|47.85|48.04|47.86|48.03|47.85|2
1737010920000|2025-01-16 07:02:00|48.02|47.84|48.02|47.84|48.02|47.84|47.96|47.78|7
1737010930000|2025-01-16 07:02:10|48.05|47.87|48.06|47.88|48.1|47.92|48.04|47.86|17
1737010940000|2025-01-16 07:02:20|48.07|47.89|48.1|47.92|48.1|47.92|48.07|47.89|7
1737010950000|2025-01-16 07:02:30|48.09|47.91|48.11|47.93|48.11|47.93|48.09|47.91|4
1737010960000|2025-01-16 07:02:40|48.12|47.94|48.12|47.94|48.12|47.94|48.12|47.94|1
1737010970000|2025-01-16 07:02:50|48.13|47.95|48.16|47.98|48.16|47.98|48.13|47.95|4
1737010980000|2025-01-16 07:03:00|48.17|47.99|48.19|48.01|48.21|48.03|48.17|47.99|9
1737010990000|2025-01-16 07:03:10|48.17|47.99|48.08|47.9|48.17|47.99|48.07|47.89|7
1737011000000|2025-01-16 07:03:20|48.11|47.93|48.12|47.94|48.12|47.94|48.11|47.93|2
1737011010000|2025-01-16 07:03:30|48.13|47.95|48.13|47.95|48.13|47.95|48.13|47.95|1
1737011030000|2025-01-16 07:03:50|48.14|47.96|48.16|47.98|48.16|47.98|48.14|47.96|2
1737011040000|2025-01-16 07:04:00|48.17|47.99|48.2|48.02|48.2|48.02|48.17|47.99|3
1737011050000|2025-01-16 07:04:10|48.19|48.01|48.2|48.02|48.2|48.02|48.19|48.01|2
1737011060000|2025-01-16 07:04:20|48.21|48.03|48.24|48.06|48.24|48.06|48.21|48.03|3
1737011070000|2025-01-16 07:04:30|48.25|48.07|48.26|48.08|48.26|48.08|48.25|48.07|2
1737011080000|2025-01-16 07:04:40|48.25|48.07|48.25|48.07|48.25|48.07|48.23|48.05|5
1737011090000|2025-01-16 07:04:50|48.24|48.06|48.22|48.04|48.24|48.06|48.2|48.02|9
1737011100000|2025-01-16 07:05:00|48.23|48.05|48.25|48.07|48.25|48.07|48.22|48.04|7
1737011110000|2025-01-16 07:05:10|48.27|48.09|48.27|48.09|48.27|48.09|48.27|48.09|1
1737011120000|2025-01-16 07:05:20|48.28|48.1|48.35|48.17|48.37|48.19|48.28|48.1|9
1737011130000|2025-01-16 07:05:30|48.34|48.16|48.39|48.21|48.39|48.21|48.34|48.16|6
1737011140000|2025-01-16 07:05:40|48.4|48.22|48.4|48.22|48.4|48.22|48.38|48.2|4
1737011150000|2025-01-16 07:05:50|48.39|48.21|48.39|48.21|48.41|48.23|48.39|48.21|11
1737011160000|2025-01-16 07:06:00|48.41|48.23|48.42|48.24|48.43|48.25|48.41|48.23|6
1737011170000|2025-01-16 07:06:10|48.38|48.2|48.32|48.14|48.38|48.2|48.28|48.1|10
1737011180000|2025-01-16 07:06:20|48.31|48.13|48.27|48.09|48.31|48.13|48.27|48.09|7
1737011190000|2025-01-16 07:06:30|48.26|48.08|48.26|48.08|48.26|48.08|48.25|48.07|3
1737011200000|2025-01-16 07:06:40|48.25|48.07|48.27|48.09|48.27|48.09|48.25|48.07|5
1737011210000|2025-01-16 07:06:50|48.26|48.08|48.25|48.07|48.26|48.08|48.24|48.06|6
1737011220000|2025-01-16 07:07:00|48.26|48.08|48.26|48.08|48.26|48.08|48.25|48.07|9
1737011230000|2025-01-16 07:07:10|48.27|48.09|48.24|48.06|48.27|48.09|48.24|48.06|8
1737011240000|2025-01-16 07:07:20|48.26|48.08|48.25|48.07|48.26|48.08|48.25|48.07|6
1737011250000|2025-01-16 07:07:30|48.24|48.06|48.18|48|48.24|48.06|48.18|48|7
1737011260000|2025-01-16 07:07:40|48.2|48.02|48.21|48.03|48.22|48.04|48.2|48.02|6
1737011270000|2025-01-16 07:07:50|48.2|48.02|48.21|48.03|48.22|48.04|48.2|48.02|4
1737011280000|2025-01-16 07:08:00|48.2|48.02|48.19|48.01|48.21|48.03|48.18|48|8
1737011290000|2025-01-16 07:08:10|48.18|48|48.18|48|48.19|48.01|48.17|47.99|5
1737011300000|2025-01-16 07:08:20|48.17|47.99|48.18|48|48.18|48|48.17|47.99|2
1737011310000|2025-01-16 07:08:30|48.19|48.01|48.17|47.99|48.19|48.01|48.16|47.98|5
1737011320000|2025-01-16 07:08:40|48.16|47.98|48.18|48|48.18|48|48.16|47.98|3
1737011330000|2025-01-16 07:08:50|48.17|47.99|48.19|48.01|48.2|48.02|48.17|47.99|5
1737011340000|2025-01-16 07:09:00|48.18|48|48.16|47.98|48.18|48|48.16|47.98|7
1737011350000|2025-01-16 07:09:10|48.15|47.97|48.17|47.99|48.17|47.99|48.15|47.97|5
1737011360000|2025-01-16 07:09:20|48.18|48|48.21|48.03|48.21|48.03|48.17|47.99|6
1737011370000|2025-01-16 07:09:30|48.2|48.02|48.21|48.03|48.21|48.03|48.2|48.02|2
1737011390000|2025-01-16 07:09:50|48.22|48.04|48.32|48.14|48.32|48.14|48.22|48.04|6
1737011400000|2025-01-16 07:10:00|48.31|48.13|48.24|48.06|48.31|48.13|48.23|48.05|11
1737011410000|2025-01-16 07:10:10|48.23|48.05|48.23|48.05|48.25|48.07|48.23|48.05|7
1737011420000|2025-01-16 07:10:20|48.22|48.04|48.21|48.03|48.22|48.04|48.21|48.03|2
1737011430000|2025-01-16 07:10:30|48.2|48.02|48.14|47.96|48.2|48.02|48.14|47.96|7
1737011440000|2025-01-16 07:10:40|48.13|47.95|48.15|47.97|48.15|47.97|48.13|47.95|3
1737011450000|2025-01-16 07:10:50|48.16|47.98|48.16|47.98|48.18|48|48.14|47.96|6
1737011460000|2025-01-16 07:11:00|48.17|47.99|48.18|48|48.18|48|48.17|47.99|6
1737011490000|2025-01-16 07:11:30|48.17|47.99|48.16|47.98|48.17|47.99|48.15|47.97|4
1737011500000|2025-01-16 07:11:40|48.15|47.97|48.17|47.99|48.17|47.99|48.15|47.97|3
1737011510000|2025-01-16 07:11:50|48.16|47.98|48.16|47.98|48.16|47.98|48.16|47.98|1
1737011520000|2025-01-16 07:12:00|48.15|47.97|48.15|47.97|48.15|47.97|48.14|47.96|3
1737011540000|2025-01-16 07:12:20|48.13|47.95|48.18|48|48.18|48|48.13|47.95|6
1737011550000|2025-01-16 07:12:30|48.21|48.03|48.2|48.02|48.23|48.05|48.2|48.02|4
1737011560000|2025-01-16 07:12:40|48.21|48.03|48.26|48.08|48.26|48.08|48.21|48.03|10
1737011570000|2025-01-16 07:12:50|48.27|48.09|48.31|48.13|48.31|48.13|48.27|48.09|4
1737011580000|2025-01-16 07:13:00|48.32|48.14|48.32|48.14|48.32|48.14|48.32|48.14|1
1737011590000|2025-01-16 07:13:10|48.31|48.13|48.3|48.12|48.31|48.13|48.27|48.09|8
1737011600000|2025-01-16 07:13:20|48.31|48.13|48.33|48.15|48.33|48.15|48.31|48.13|3
1737011610000|2025-01-16 07:13:30|48.34|48.16|48.38|48.2|48.38|48.2|48.34|48.16|7
1737011620000|2025-01-16 07:13:40|48.41|48.23|48.43|48.25|48.43|48.25|48.41|48.23|3
1737011630000|2025-01-16 07:13:50|48.44|48.26|48.5|48.32|48.5|48.32|48.44|48.26|6
1737011640000|2025-01-16 07:14:00|48.49|48.31|48.5|48.32|48.5|48.32|48.49|48.31|2
1737011650000|2025-01-16 07:14:10|48.51|48.33|48.54|48.36|48.54|48.36|48.51|48.33|3
1737011660000|2025-01-16 07:14:20|48.52|48.34|48.52|48.34|48.54|48.36|48.52|48.34|4
1737011670000|2025-01-16 07:14:30|48.54|48.36|48.5|48.32|48.54|48.36|48.5|48.32|3
1737011680000|2025-01-16 07:14:40|48.47|48.29|48.43|48.25|48.47|48.29|48.43|48.25|8
1737011690000|2025-01-16 07:14:50|48.42|48.24|48.39|48.21|48.43|48.25|48.39|48.21|7
1737011700000|2025-01-16 07:15:00|48.38|48.2|48.36|48.18|48.38|48.2|48.35|48.17|5
1737011710000|2025-01-16 07:15:10|48.37|48.19|48.37|48.19|48.37|48.19|48.36|48.18|5
1737011720000|2025-01-16 07:15:20|48.36|48.18|48.36|48.18|48.37|48.19|48.36|48.18|5
1737011730000|2025-01-16 07:15:30|48.37|48.19|48.34|48.16|48.37|48.19|48.34|48.16|6
1737011740000|2025-01-16 07:15:40|48.35|48.17|48.34|48.16|48.35|48.17|48.34|48.16|2
1737011750000|2025-01-16 07:15:50|48.35|48.17|48.35|48.17|48.36|48.18|48.35|48.17|3
1737011760000|2025-01-16 07:16:00|48.36|48.18|48.39|48.21|48.39|48.21|48.36|48.18|3
1737011770000|2025-01-16 07:16:10|48.38|48.2|48.4|48.22|48.4|48.22|48.38|48.2|3
1737011780000|2025-01-16 07:16:20|48.41|48.23|48.42|48.24|48.43|48.25|48.41|48.23|3
1737011800000|2025-01-16 07:16:40|48.38|48.2|48.38|48.2|48.4|48.22|48.36|48.18|7
1737011810000|2025-01-16 07:16:50|48.37|48.19|48.35|48.17|48.38|48.2|48.35|48.17|9
1737011820000|2025-01-16 07:17:00|48.36|48.18|48.29|48.11|48.36|48.18|48.29|48.11|7
1737011830000|2025-01-16 07:17:10|48.3|48.12|48.21|48.03|48.3|48.12|48.21|48.03|10
1737011840000|2025-01-16 07:17:20|48.22|48.04|48.21|48.03|48.22|48.04|48.2|48.02|6
1737011850000|2025-01-16 07:17:30|48.2|48.02|48.21|48.03|48.21|48.03|48.2|48.02|4
1737011860000|2025-01-16 07:17:40|48.22|48.04|48.21|48.03|48.22|48.04|48.21|48.03|4
1737011870000|2025-01-16 07:17:50|48.22|48.04|48.22|48.04|48.23|48.05|48.22|48.04|3
1737011880000|2025-01-16 07:18:00|48.23|48.05|48.21|48.03|48.23|48.05|48.21|48.03|2
1737011890000|2025-01-16 07:18:10|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|2
1737011900000|2025-01-16 07:18:20|48.17|47.99|48.19|48.01|48.19|48.01|48.17|47.99|7
1737011910000|2025-01-16 07:18:30|48.18|48|48.18|48|48.18|48|48.17|47.99|3
1737011920000|2025-01-16 07:18:40|48.17|47.99|48.19|48.01|48.19|48.01|48.16|47.98|6
1737011940000|2025-01-16 07:19:00|48.2|48.02|48.2|48.02|48.21|48.03|48.2|48.02|3
1737011950000|2025-01-16 07:19:10|48.19|48.01|48.16|47.98|48.19|48.01|48.16|47.98|5
1737011960000|2025-01-16 07:19:20|48.15|47.97|48.14|47.96|48.15|47.97|48.14|47.96|4
1737011980000|2025-01-16 07:19:40|48.13|47.95|48.12|47.94|48.13|47.95|48.12|47.94|2
1737011990000|2025-01-16 07:19:50|48.13|47.95|48.13|47.95|48.13|47.95|48.13|47.95|1
1737012000000|2025-01-16 07:20:00|48.14|47.96|48.12|47.94|48.14|47.96|48.11|47.93|10
1737012010000|2025-01-16 07:20:10|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1737012020000|2025-01-16 07:20:20|48.09|47.91|48.1|47.92|48.1|47.92|48.09|47.91|4
1737012030000|2025-01-16 07:20:30|48.09|47.91|48.07|47.89|48.1|47.92|48.07|47.89|4
1737012040000|2025-01-16 07:20:40|48.06|47.88|48.07|47.89|48.08|47.9|48.06|47.88|10
1737012050000|2025-01-16 07:20:50|48.06|47.88|48.08|47.9|48.09|47.91|48.06|47.88|4
1737012060000|2025-01-16 07:21:00|48.07|47.89|48.07|47.89|48.07|47.89|48.06|47.88|3
1737012070000|2025-01-16 07:21:10|48.08|47.9|48.1|47.92|48.1|47.92|48.08|47.9|3
1737012120000|2025-01-16 07:22:00|48.09|47.91|48.09|47.91|48.1|47.92|48.09|47.91|3
1737012130000|2025-01-16 07:22:10|48.1|47.92|48.13|47.95|48.13|47.95|48.1|47.92|4
1737012140000|2025-01-16 07:22:20|48.15|47.97|48.13|47.95|48.15|47.97|48.12|47.94|6
1737012150000|2025-01-16 07:22:30|48.12|47.94|48.11|47.93|48.12|47.94|48.11|47.93|2
1737012160000|2025-01-16 07:22:40|48.12|47.94|48.12|47.94|48.12|47.94|48.12|47.94|1
1737012170000|2025-01-16 07:22:50|48.11|47.93|48.11|47.93|48.12|47.94|48.11|47.93|3
1737012180000|2025-01-16 07:23:00|48.1|47.92|48.06|47.88|48.1|47.92|48.06|47.88|3
1737012190000|2025-01-16 07:23:10|48.05|47.87|48.05|47.87|48.05|47.87|48.05|47.87|1
1737012220000|2025-01-16 07:23:40|48.04|47.86|48.04|47.86|48.04|47.86|48.04|47.86|1
1737012240000|2025-01-16 07:24:00|48.03|47.85|48.04|47.86|48.04|47.86|48.03|47.85|2
1737012250000|2025-01-16 07:24:10|48.05|47.87|48.05|47.87|48.05|47.87|48.05|47.87|1
1737012260000|2025-01-16 07:24:20|48.06|47.88|48.07|47.89|48.07|47.89|48.06|47.88|4
1737012270000|2025-01-16 07:24:30|48.06|47.88|48.06|47.88|48.06|47.88|48.06|47.88|1
1737012280000|2025-01-16 07:24:40|48.05|47.87|48.04|47.86|48.05|47.87|48.04|47.86|2
1737012290000|2025-01-16 07:24:50|48.05|47.87|48.04|47.86|48.05|47.87|48.04|47.86|2
1737012300000|2025-01-16 07:25:00|48.03|47.85|48.04|47.86|48.04|47.86|48.03|47.85|2
1737012310000|2025-01-16 07:25:10|48.05|47.87|48.07|47.89|48.07|47.89|48.05|47.87|3
1737012330000|2025-01-16 07:25:30|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1737012340000|2025-01-16 07:25:40|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1737012350000|2025-01-16 07:25:50|48.05|47.87|47.98|47.8|48.05|47.87|47.98|47.8|8
1737012360000|2025-01-16 07:26:00|47.99|47.81|47.98|47.8|47.99|47.81|47.98|47.8|6
1737012370000|2025-01-16 07:26:10|48|47.82|47.99|47.81|48|47.82|47.98|47.8|5
1737012380000|2025-01-16 07:26:20|48.01|47.83|48.06|47.88|48.06|47.88|48.01|47.83|6
1737012390000|2025-01-16 07:26:30|48.05|47.87|48.05|47.87|48.05|47.87|48.05|47.87|1
1737012400000|2025-01-16 07:26:40|48.03|47.85|47.98|47.8|48.03|47.85|47.98|47.8|7
1737012410000|2025-01-16 07:26:50|47.97|47.79|47.97|47.79|47.97|47.79|47.97|47.79|1
1737012420000|2025-01-16 07:27:00|47.94|47.76|47.96|47.78|47.97|47.79|47.94|47.76|7
1737012430000|2025-01-16 07:27:10|47.95|47.77|47.95|47.77|47.95|47.77|47.95|47.77|1
1737012440000|2025-01-16 07:27:20|47.94|47.76|47.92|47.74|47.94|47.76|47.92|47.74|2
1737012450000|2025-01-16 07:27:30|47.94|47.76|47.95|47.77|47.95|47.77|47.94|47.76|2
1737012470000|2025-01-16 07:27:50|47.96|47.78|47.96|47.78|47.96|47.78|47.96|47.78|1
1737012480000|2025-01-16 07:28:00|47.97|47.79|47.96|47.78|47.97|47.79|47.96|47.78|4
1737012490000|2025-01-16 07:28:10|47.97|47.79|47.95|47.77|47.97|47.79|47.95|47.77|3
1737012500000|2025-01-16 07:28:20|47.96|47.78|47.96|47.78|47.96|47.78|47.96|47.78|1
1737012510000|2025-01-16 07:28:30|47.97|47.79|47.97|47.79|47.97|47.79|47.97|47.79|1
1737012520000|2025-01-16 07:28:40|47.96|47.78|47.96|47.78|47.96|47.78|47.95|47.77|3
1737012530000|2025-01-16 07:28:50|47.97|47.79|47.99|47.81|47.99|47.81|47.97|47.79|3
1737012540000|2025-01-16 07:29:00|47.98|47.8|47.97|47.79|47.99|47.81|47.96|47.78|6
1737012550000|2025-01-16 07:29:10|47.96|47.78|47.98|47.8|47.98|47.8|47.96|47.78|3
1737012560000|2025-01-16 07:29:20|47.99|47.81|48.01|47.83|48.01|47.83|47.99|47.81|3
1737012570000|2025-01-16 07:29:30|48.02|47.84|48.02|47.84|48.02|47.84|48.02|47.84|1
1737012580000|2025-01-16 07:29:40|48.03|47.85|48.07|47.89|48.07|47.89|48.03|47.85|3
1737012600000|2025-01-16 07:30:00|48.06|47.88|48.07|47.89|48.07|47.89|48.06|47.88|2
1737012610000|2025-01-16 07:30:10|48.06|47.88|48.06|47.88|48.07|47.89|48.06|47.88|5
1737012620000|2025-01-16 07:30:20|48.05|47.87|48.02|47.84|48.05|47.87|48.02|47.84|4
1737012640000|2025-01-16 07:30:40|48.01|47.83|48.01|47.83|48.02|47.84|48.01|47.83|5
1737012650000|2025-01-16 07:30:50|48.03|47.85|48.01|47.83|48.03|47.85|48.01|47.83|4
1737012660000|2025-01-16 07:31:00|48.02|47.84|47.99|47.81|48.02|47.84|47.99|47.81|4
1737012670000|2025-01-16 07:31:10|47.97|47.79|47.93|47.75|47.97|47.79|47.93|47.75|5
1737012680000|2025-01-16 07:31:20|47.94|47.76|47.9|47.72|47.94|47.76|47.9|47.72|4
1737012690000|2025-01-16 07:31:30|47.91|47.73|47.91|47.73|47.91|47.73|47.91|47.73|1
1737012700000|2025-01-16 07:31:40|47.9|47.72|47.9|47.72|47.9|47.72|47.9|47.72|1
1737012710000|2025-01-16 07:31:50|47.89|47.71|47.89|47.71|47.89|47.71|47.89|47.71|1
1737012720000|2025-01-16 07:32:00|47.9|47.72|47.9|47.72|47.9|47.72|47.89|47.71|3
1737012730000|2025-01-16 07:32:10|47.89|47.71|47.89|47.71|47.89|47.71|47.89|47.71|1
1737012740000|2025-01-16 07:32:20|47.88|47.7|47.87|47.69|47.88|47.7|47.86|47.68|4
1737012750000|2025-01-16 07:32:30|47.86|47.68|47.86|47.68|47.86|47.68|47.86|47.68|1
1737012760000|2025-01-16 07:32:40|47.85|47.67|47.85|47.67|47.85|47.67|47.85|47.67|1
1737012780000|2025-01-16 07:33:00|47.86|47.68|47.87|47.69|47.87|47.69|47.86|47.68|2
1737012790000|2025-01-16 07:33:10|47.88|47.7|47.91|47.73|47.92|47.74|47.88|47.7|4
1737012800000|2025-01-16 07:33:20|47.92|47.74|47.95|47.77|47.95|47.77|47.92|47.74|2
1737012810000|2025-01-16 07:33:30|47.94|47.76|47.95|47.77|47.96|47.78|47.94|47.76|5
1737012820000|2025-01-16 07:33:40|47.96|47.78|47.93|47.75|47.96|47.78|47.93|47.75|4
1737012830000|2025-01-16 07:33:50|47.92|47.74|47.9|47.72|47.92|47.74|47.89|47.71|5
1737012840000|2025-01-16 07:34:00|47.91|47.73|47.98|47.8|47.98|47.8|47.91|47.73|4
1737012860000|2025-01-16 07:34:20|48.01|47.83|48.08|47.9|48.08|47.9|48.01|47.83|8
1737012880000|2025-01-16 07:34:40|48.07|47.89|48.06|47.88|48.07|47.89|48.05|47.87|5
1737012890000|2025-01-16 07:34:50|48.07|47.89|48.04|47.86|48.07|47.89|48.04|47.86|3
1737012900000|2025-01-16 07:35:00|48.02|47.84|48.02|47.84|48.03|47.85|48.02|47.84|5
1737012910000|2025-01-16 07:35:10|48.01|47.83|47.99|47.81|48.01|47.83|47.99|47.81|2
1737012920000|2025-01-16 07:35:20|48|47.82|48|47.82|48|47.82|48|47.82|1
1737012930000|2025-01-16 07:35:30|48.01|47.83|47.99|47.81|48.01|47.83|47.99|47.81|5
1737012940000|2025-01-16 07:35:40|47.98|47.8|47.98|47.8|47.98|47.8|47.98|47.8|1
1737012950000|2025-01-16 07:35:50|47.97|47.79|47.92|47.74|47.97|47.79|47.92|47.74|4
1737012960000|2025-01-16 07:36:00|47.93|47.75|47.92|47.74|47.93|47.75|47.92|47.74|4
1737012970000|2025-01-16 07:36:10|47.93|47.75|47.93|47.75|47.93|47.75|47.93|47.75|1
1737012980000|2025-01-16 07:36:20|47.92|47.74|47.92|47.74|47.92|47.74|47.92|47.74|1
1737012990000|2025-01-16 07:36:30|47.91|47.73|47.87|47.69|47.91|47.73|47.87|47.69|5
1737013000000|2025-01-16 07:36:40|47.86|47.68|47.86|47.68|47.86|47.68|47.86|47.68|1
1737013010000|2025-01-16 07:36:50|47.85|47.67|47.85|47.67|47.85|47.67|47.85|47.67|1
1737013020000|2025-01-16 07:37:00|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|2
1737013090000|2025-01-16 07:38:10|47.83|47.65|47.82|47.64|47.83|47.65|47.81|47.63|4
1737013100000|2025-01-16 07:38:20|47.81|47.63|47.81|47.63|47.81|47.63|47.81|47.63|1
1737013110000|2025-01-16 07:38:30|47.78|47.6|47.76|47.58|47.78|47.6|47.76|47.58|3
1737013140000|2025-01-16 07:39:00|47.77|47.59|47.81|47.63|47.81|47.63|47.77|47.59|2
1737013150000|2025-01-16 07:39:10|47.82|47.64|47.84|47.66|47.84|47.66|47.82|47.64|3
1737013170000|2025-01-16 07:39:30|47.83|47.65|47.81|47.63|47.84|47.66|47.81|47.63|5
1737013180000|2025-01-16 07:39:40|47.82|47.64|47.82|47.64|47.83|47.65|47.81|47.63|5
1737013190000|2025-01-16 07:39:50|47.83|47.65|47.82|47.64|47.83|47.65|47.82|47.64|4
1737013210000|2025-01-16 07:40:10|47.83|47.65|47.83|47.65|47.83|47.65|47.82|47.64|3
1737013220000|2025-01-16 07:40:20|47.82|47.64|47.82|47.64|47.82|47.64|47.82|47.64|1
1737013230000|2025-01-16 07:40:30|47.83|47.65|47.83|47.65|47.83|47.65|47.83|47.65|1
1737013240000|2025-01-16 07:40:40|47.82|47.64|47.83|47.65|47.83|47.65|47.82|47.64|2
1737013260000|2025-01-16 07:41:00|47.81|47.63|47.83|47.65|47.83|47.65|47.81|47.63|3
1737013270000|2025-01-16 07:41:10|47.82|47.64|47.82|47.64|47.83|47.65|47.82|47.64|3
1737013280000|2025-01-16 07:41:20|47.83|47.65|47.83|47.65|47.83|47.65|47.83|47.65|1
1737013290000|2025-01-16 07:41:30|47.84|47.66|47.84|47.66|47.84|47.66|47.84|47.66|1
1737013300000|2025-01-16 07:41:40|47.83|47.65|47.86|47.68|47.86|47.68|47.83|47.65|3
1737013320000|2025-01-16 07:42:00|47.85|47.67|47.82|47.64|47.85|47.67|47.82|47.64|4
1737013330000|2025-01-16 07:42:10|47.83|47.65|47.83|47.65|47.83|47.65|47.82|47.64|3
1737013340000|2025-01-16 07:42:20|47.84|47.66|47.83|47.65|47.84|47.66|47.83|47.65|2
1737013350000|2025-01-16 07:42:30|47.82|47.64|47.83|47.65|47.83|47.65|47.82|47.64|2
1737013360000|2025-01-16 07:42:40|47.84|47.66|47.84|47.66|47.84|47.66|47.83|47.65|3
1737013370000|2025-01-16 07:42:50|47.83|47.65|47.83|47.65|47.84|47.66|47.83|47.65|3
1737013380000|2025-01-16 07:43:00|47.84|47.66|47.83|47.65|47.84|47.66|47.82|47.64|4
1737013390000|2025-01-16 07:43:10|47.82|47.64|47.83|47.65|47.83|47.65|47.82|47.64|2
1737013400000|2025-01-16 07:43:20|47.84|47.66|47.84|47.66|47.84|47.66|47.84|47.66|1
1737013410000|2025-01-16 07:43:30|47.83|47.65|47.83|47.65|47.83|47.65|47.83|47.65|1
1737013420000|2025-01-16 07:43:40|47.84|47.66|47.84|47.66|47.84|47.66|47.83|47.65|3
1737013430000|2025-01-16 07:43:50|47.85|47.67|47.85|47.67|47.85|47.67|47.85|47.67|1
1737013440000|2025-01-16 07:44:00|47.84|47.66|47.84|47.66|47.84|47.66|47.83|47.65|3
1737013450000|2025-01-16 07:44:10|47.82|47.64|47.84|47.66|47.84|47.66|47.82|47.64|3
1737013460000|2025-01-16 07:44:20|47.85|47.67|47.84|47.66|47.85|47.67|47.84|47.66|2
1737013470000|2025-01-16 07:44:30|47.85|47.67|47.86|47.68|47.86|47.68|47.85|47.67|2
1737013490000|2025-01-16 07:44:50|47.87|47.69|47.89|47.71|47.89|47.71|47.87|47.69|2
1737013500000|2025-01-16 07:45:00|47.88|47.7|47.89|47.71|47.89|47.71|47.88|47.7|2
1737013510000|2025-01-16 07:45:10|47.88|47.7|47.84|47.66|47.88|47.7|47.84|47.66|7
1737013520000|2025-01-16 07:45:20|47.83|47.65|47.83|47.65|47.83|47.65|47.82|47.64|3
1737013540000|2025-01-16 07:45:40|47.82|47.64|47.82|47.64|47.82|47.64|47.82|47.64|1
1737013550000|2025-01-16 07:45:50|47.83|47.65|47.82|47.64|47.83|47.65|47.82|47.64|2
1737013560000|2025-01-16 07:46:00|47.81|47.63|47.76|47.58|47.81|47.63|47.75|47.57|8
1737013570000|2025-01-16 07:46:10|47.75|47.57|47.75|47.57|47.75|47.57|47.75|47.57|1
1737013600000|2025-01-16 07:46:40|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|2
1737013630000|2025-01-16 07:47:10|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|2
1737013640000|2025-01-16 07:47:20|47.72|47.54|47.7|47.52|47.72|47.54|47.7|47.52|3
1737013650000|2025-01-16 07:47:30|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|4
1737013660000|2025-01-16 07:47:40|47.69|47.51|47.69|47.51|47.7|47.52|47.69|47.51|3
1737013670000|2025-01-16 07:47:50|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737013680000|2025-01-16 07:48:00|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1737013690000|2025-01-16 07:48:10|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1737013700000|2025-01-16 07:48:20|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737013710000|2025-01-16 07:48:30|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1737013720000|2025-01-16 07:48:40|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1737013730000|2025-01-16 07:48:50|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|5
1737013740000|2025-01-16 07:49:00|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|2
1737013750000|2025-01-16 07:49:10|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|2
1737013760000|2025-01-16 07:49:20|47.72|47.54|47.72|47.54|47.72|47.54|47.72|47.54|1
1737013780000|2025-01-16 07:49:40|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|4
1737013790000|2025-01-16 07:49:50|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1737013800000|2025-01-16 07:50:00|47.73|47.55|47.74|47.56|47.74|47.56|47.73|47.55|2
1737013810000|2025-01-16 07:50:10|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1737013830000|2025-01-16 07:50:30|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|2
1737013850000|2025-01-16 07:50:50|47.74|47.56|47.72|47.54|47.74|47.56|47.72|47.54|3
1737013860000|2025-01-16 07:51:00|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1737013870000|2025-01-16 07:51:10|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1737013880000|2025-01-16 07:51:20|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737013920000|2025-01-16 07:52:00|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1737013940000|2025-01-16 07:52:20|47.72|47.54|47.71|47.53|47.72|47.54|47.7|47.52|4
1737013950000|2025-01-16 07:52:30|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737013980000|2025-01-16 07:53:00|47.69|47.51|47.68|47.5|47.69|47.51|47.68|47.5|2
1737014010000|2025-01-16 07:53:30|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1737014040000|2025-01-16 07:54:00|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|2
1737014050000|2025-01-16 07:54:10|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|2
1737014060000|2025-01-16 07:54:20|47.7|47.52|47.7|47.52|47.7|47.52|47.69|47.51|5
1737014100000|2025-01-16 07:55:00|47.72|47.54|47.73|47.55|47.74|47.56|47.72|47.54|4
1737014110000|2025-01-16 07:55:10|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737014120000|2025-01-16 07:55:20|47.73|47.55|47.73|47.55|47.73|47.55|47.72|47.54|3
1737014130000|2025-01-16 07:55:30|47.72|47.54|47.7|47.52|47.72|47.54|47.7|47.52|3
1737014140000|2025-01-16 07:55:40|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1737014150000|2025-01-16 07:55:50|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1737014170000|2025-01-16 07:56:10|47.72|47.54|47.72|47.54|47.72|47.54|47.71|47.53|3
1737014180000|2025-01-16 07:56:20|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|4
1737014190000|2025-01-16 07:56:30|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1737014200000|2025-01-16 07:56:40|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1737014210000|2025-01-16 07:56:50|47.69|47.51|47.68|47.5|47.69|47.51|47.68|47.5|2
1737014260000|2025-01-16 07:57:40|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1737014280000|2025-01-16 07:58:00|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1737014290000|2025-01-16 07:58:10|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1737014300000|2025-01-16 07:58:20|47.68|47.5|47.65|47.47|47.68|47.5|47.65|47.47|4
1737014330000|2025-01-16 07:58:50|47.66|47.48|47.68|47.5|47.68|47.5|47.66|47.48|3
1737014340000|2025-01-16 07:59:00|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|2
1737014350000|2025-01-16 07:59:10|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1737014360000|2025-01-16 07:59:20|47.66|47.48|47.66|47.48|47.67|47.49|47.66|47.48|3
1737014370000|2025-01-16 07:59:30|47.65|47.47|47.65|47.47|47.65|47.47|47.65|47.47|1
1737014380000|2025-01-16 07:59:40|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1737014390000|2025-01-16 07:59:50|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|2
1737014400000|2025-01-16 08:00:00|47.67|47.49|47.65|47.47|47.67|47.49|47.64|47.46|5
1737014410000|2025-01-16 08:00:10|47.66|47.48|47.64|47.46|47.66|47.48|47.64|47.46|3
1737014420000|2025-01-16 08:00:20|47.65|47.47|47.65|47.47|47.65|47.47|47.65|47.47|1
1737014430000|2025-01-16 08:00:30|47.64|47.46|47.65|47.47|47.65|47.47|47.63|47.45|6
1737014480000|2025-01-16 08:01:20|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737014490000|2025-01-16 08:01:30|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1737014500000|2025-01-16 08:01:40|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1737014510000|2025-01-16 08:01:50|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737014520000|2025-01-16 08:02:00|47.73|47.55|47.73|47.55|47.73|47.55|47.72|47.54|5
1737014530000|2025-01-16 08:02:10|47.74|47.56|47.76|47.58|47.76|47.58|47.74|47.56|2
1737014540000|2025-01-16 08:02:20|47.77|47.59|47.79|47.61|47.79|47.61|47.77|47.59|3
1737014550000|2025-01-16 08:02:30|47.77|47.59|47.79|47.61|47.79|47.61|47.77|47.59|5
1737014560000|2025-01-16 08:02:40|47.78|47.6|47.78|47.6|47.78|47.6|47.78|47.6|1
1737014570000|2025-01-16 08:02:50|47.77|47.59|47.79|47.61|47.79|47.61|47.77|47.59|3
1737014580000|2025-01-16 08:03:00|47.8|47.62|47.82|47.64|47.82|47.64|47.8|47.62|2
1737014590000|2025-01-16 08:03:10|47.83|47.65|47.87|47.69|47.87|47.69|47.83|47.65|5
1737014600000|2025-01-16 08:03:20|47.86|47.68|47.84|47.66|47.86|47.68|47.84|47.66|3
1737014610000|2025-01-16 08:03:30|47.85|47.67|47.86|47.68|47.86|47.68|47.85|47.67|4
1737014620000|2025-01-16 08:03:40|47.85|47.67|47.85|47.67|47.85|47.67|47.85|47.67|1
1737014630000|2025-01-16 08:03:50|47.86|47.68|47.84|47.66|47.86|47.68|47.84|47.66|5
1737014640000|2025-01-16 08:04:00|47.82|47.64|47.78|47.6|47.83|47.65|47.78|47.6|6
1737014650000|2025-01-16 08:04:10|47.77|47.59|47.79|47.61|47.79|47.61|47.77|47.59|3
1737014660000|2025-01-16 08:04:20|47.78|47.6|47.77|47.59|47.78|47.6|47.77|47.59|2
1737014670000|2025-01-16 08:04:30|47.76|47.58|47.76|47.58|47.77|47.59|47.76|47.58|3
1737014680000|2025-01-16 08:04:40|47.77|47.59|47.77|47.59|47.77|47.59|47.76|47.58|9
1737014700000|2025-01-16 08:05:00|47.78|47.6|47.75|47.57|47.78|47.6|47.75|47.57|6
1737014710000|2025-01-16 08:05:10|47.74|47.56|47.76|47.58|47.76|47.58|47.74|47.56|5
1737014720000|2025-01-16 08:05:20|47.77|47.59|47.77|47.59|47.77|47.59|47.77|47.59|1
1737014730000|2025-01-16 08:05:30|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|2
1737014740000|2025-01-16 08:05:40|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|2
1737014750000|2025-01-16 08:05:50|47.79|47.61|47.81|47.63|47.81|47.63|47.79|47.61|3
1737014760000|2025-01-16 08:06:00|47.82|47.64|47.87|47.69|47.87|47.69|47.82|47.64|4
1737014770000|2025-01-16 08:06:10|47.86|47.68|47.87|47.69|47.87|47.69|47.86|47.68|2
1737014780000|2025-01-16 08:06:20|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|2
1737014790000|2025-01-16 08:06:30|47.84|47.66|47.83|47.65|47.84|47.66|47.82|47.64|4
1737014800000|2025-01-16 08:06:40|47.84|47.66|47.85|47.67|47.85|47.67|47.84|47.66|2
1737014810000|2025-01-16 08:06:50|47.84|47.66|47.84|47.66|47.84|47.66|47.84|47.66|1
1737014820000|2025-01-16 08:07:00|47.85|47.67|47.86|47.68|47.86|47.68|47.85|47.67|2
1737014830000|2025-01-16 08:07:10|47.87|47.69|47.85|47.67|47.87|47.69|47.85|47.67|3
1737014840000|2025-01-16 08:07:20|47.86|47.68|47.86|47.68|47.86|47.68|47.86|47.68|1
1737014850000|2025-01-16 08:07:30|47.87|47.69|47.86|47.68|47.87|47.69|47.86|47.68|2
1737014860000|2025-01-16 08:07:40|47.85|47.67|47.85|47.67|47.85|47.67|47.85|47.67|1
1737014870000|2025-01-16 08:07:50|47.84|47.66|47.84|47.66|47.84|47.66|47.83|47.65|3
1737014880000|2025-01-16 08:08:00|47.85|47.67|47.86|47.68|47.86|47.68|47.84|47.66|6
1737014890000|2025-01-16 08:08:10|47.84|47.66|47.81|47.63|47.84|47.66|47.81|47.63|2
1737014900000|2025-01-16 08:08:20|47.82|47.64|47.76|47.58|47.82|47.64|47.76|47.58|9
1737014910000|2025-01-16 08:08:30|47.77|47.59|47.77|47.59|47.78|47.6|47.76|47.58|5
1737014920000|2025-01-16 08:08:40|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|4
1737014930000|2025-01-16 08:08:50|47.78|47.6|47.81|47.63|47.81|47.63|47.78|47.6|4
1737014940000|2025-01-16 08:09:00|47.82|47.64|47.82|47.64|47.82|47.64|47.82|47.64|1
1737014960000|2025-01-16 08:09:20|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|2
1737014970000|2025-01-16 08:09:30|47.78|47.6|47.78|47.6|47.78|47.6|47.77|47.59|3
1737014980000|2025-01-16 08:09:40|47.77|47.59|47.79|47.61|47.8|47.62|47.77|47.59|5
1737014990000|2025-01-16 08:09:50|47.81|47.63|47.81|47.63|47.81|47.63|47.81|47.63|1
1737015000000|2025-01-16 08:10:00|47.8|47.62|47.81|47.63|47.81|47.63|47.79|47.61|4
1737015010000|2025-01-16 08:10:10|47.82|47.64|47.8|47.62|47.82|47.64|47.8|47.62|5
1737015020000|2025-01-16 08:10:20|47.81|47.63|47.79|47.61|47.81|47.63|47.79|47.61|5
1737015030000|2025-01-16 08:10:30|47.78|47.6|47.76|47.58|47.78|47.6|47.76|47.58|3
1737015040000|2025-01-16 08:10:40|47.75|47.57|47.74|47.56|47.75|47.57|47.73|47.55|3
1737015050000|2025-01-16 08:10:50|47.75|47.57|47.74|47.56|47.75|47.57|47.74|47.56|2
1737015060000|2025-01-16 08:11:00|47.75|47.57|47.78|47.6|47.78|47.6|47.75|47.57|2
1737015070000|2025-01-16 08:11:10|47.79|47.61|47.8|47.62|47.8|47.62|47.79|47.61|2
1737015080000|2025-01-16 08:11:20|47.81|47.63|47.8|47.62|47.81|47.63|47.8|47.62|2
1737015090000|2025-01-16 08:11:30|47.79|47.61|47.81|47.63|47.81|47.63|47.79|47.61|3
1737015100000|2025-01-16 08:11:40|47.79|47.61|47.82|47.64|47.82|47.64|47.79|47.61|4
1737015110000|2025-01-16 08:11:50|47.83|47.65|47.83|47.65|47.83|47.65|47.83|47.65|1
1737015120000|2025-01-16 08:12:00|47.84|47.66|47.86|47.68|47.86|47.68|47.84|47.66|3
1737015140000|2025-01-16 08:12:20|47.87|47.69|47.88|47.7|47.88|47.7|47.87|47.69|2
1737015190000|2025-01-16 08:13:10|47.87|47.69|47.88|47.7|47.88|47.7|47.87|47.69|4
1737015200000|2025-01-16 08:13:20|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1737015210000|2025-01-16 08:13:30|47.88|47.7|47.88|47.7|47.88|47.7|47.87|47.69|3
1737015220000|2025-01-16 08:13:40|47.87|47.69|47.88|47.7|47.88|47.7|47.87|47.69|2
1737015230000|2025-01-16 08:13:50|47.89|47.71|47.9|47.72|47.9|47.72|47.89|47.71|2
1737015240000|2025-01-16 08:14:00|47.89|47.71|47.89|47.71|47.89|47.71|47.89|47.71|1
1737015250000|2025-01-16 08:14:10|47.9|47.72|47.9|47.72|47.9|47.72|47.9|47.72|1
1737015260000|2025-01-16 08:14:20|47.89|47.71|47.9|47.72|47.9|47.72|47.89|47.71|4
1737015270000|2025-01-16 08:14:30|47.89|47.71|47.89|47.71|47.89|47.71|47.89|47.71|1
1737015280000|2025-01-16 08:14:40|47.87|47.69|47.88|47.7|47.88|47.7|47.86|47.68|6
1737015290000|2025-01-16 08:14:50|47.89|47.71|47.89|47.71|47.89|47.71|47.88|47.7|3
1737015300000|2025-01-16 08:15:00|47.9|47.72|47.9|47.72|47.9|47.72|47.9|47.72|1
1737015310000|2025-01-16 08:15:10|47.91|47.73|47.94|47.76|47.94|47.76|47.91|47.73|4
1737015320000|2025-01-16 08:15:20|47.95|47.77|47.96|47.78|47.96|47.78|47.95|47.77|2
1737015340000|2025-01-16 08:15:40|48|47.82|47.97|47.79|48|47.82|47.97|47.79|4
1737015350000|2025-01-16 08:15:50|47.96|47.78|47.97|47.79|47.97|47.79|47.96|47.78|2
1737015360000|2025-01-16 08:16:00|47.98|47.8|47.99|47.81|47.99|47.81|47.97|47.79|4
1737015370000|2025-01-16 08:16:10|47.97|47.79|47.98|47.8|47.98|47.8|47.97|47.79|2
1737015380000|2025-01-16 08:16:20|47.97|47.79|47.95|47.77|47.97|47.79|47.95|47.77|5
1737015390000|2025-01-16 08:16:30|47.94|47.76|47.96|47.78|47.96|47.78|47.94|47.76|3
1737015410000|2025-01-16 08:16:50|47.97|47.79|47.97|47.79|47.97|47.79|47.96|47.78|3
1737015420000|2025-01-16 08:17:00|47.95|47.77|47.95|47.77|47.96|47.78|47.95|47.77|3
1737015430000|2025-01-16 08:17:10|47.94|47.76|47.91|47.73|47.94|47.76|47.91|47.73|3
1737015450000|2025-01-16 08:17:30|47.9|47.72|47.9|47.72|47.9|47.72|47.89|47.71|3
1737015460000|2025-01-16 08:17:40|47.89|47.71|47.87|47.69|47.89|47.71|47.87|47.69|3
1737015470000|2025-01-16 08:17:50|47.88|47.7|47.87|47.69|47.88|47.7|47.86|47.68|4
1737015480000|2025-01-16 08:18:00|47.86|47.68|47.87|47.69|47.87|47.69|47.86|47.68|2
1737015490000|2025-01-16 08:18:10|47.86|47.68|47.87|47.69|47.87|47.69|47.86|47.68|4
1737015500000|2025-01-16 08:18:20|47.88|47.7|47.87|47.69|47.88|47.7|47.87|47.69|2
1737015510000|2025-01-16 08:18:30|47.88|47.7|47.86|47.68|47.88|47.7|47.86|47.68|4
1737015520000|2025-01-16 08:18:40|47.87|47.69|47.86|47.68|47.87|47.69|47.86|47.68|2
1737015530000|2025-01-16 08:18:50|47.84|47.66|47.83|47.65|47.85|47.67|47.83|47.65|4
1737015540000|2025-01-16 08:19:00|47.82|47.64|47.73|47.55|47.82|47.64|47.72|47.54|8
1737015550000|2025-01-16 08:19:10|47.72|47.54|47.74|47.56|47.74|47.56|47.72|47.54|3
1737015560000|2025-01-16 08:19:20|47.73|47.55|47.71|47.53|47.73|47.55|47.71|47.53|3
1737015570000|2025-01-16 08:19:30|47.68|47.5|47.66|47.48|47.68|47.5|47.66|47.48|3
1737015580000|2025-01-16 08:19:40|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|2
1737015590000|2025-01-16 08:19:50|47.67|47.49|47.7|47.52|47.7|47.52|47.67|47.49|4
1737015600000|2025-01-16 08:20:00|47.69|47.51|47.64|47.46|47.69|47.51|47.64|47.46|6
1737015610000|2025-01-16 08:20:10|47.63|47.45|47.6|47.42|47.63|47.45|47.59|47.41|5
1737015620000|2025-01-16 08:20:20|47.57|47.39|47.52|47.34|47.57|47.39|47.52|47.34|6
1737015630000|2025-01-16 08:20:30|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1737015640000|2025-01-16 08:20:40|47.53|47.35|47.54|47.36|47.55|47.37|47.53|47.35|5
1737015650000|2025-01-16 08:20:50|47.55|47.37|47.55|47.37|47.56|47.38|47.55|47.37|3
1737015660000|2025-01-16 08:21:00|47.56|47.38|47.52|47.34|47.56|47.38|47.52|47.34|9
1737015670000|2025-01-16 08:21:10|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737015680000|2025-01-16 08:21:20|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|8
1737015690000|2025-01-16 08:21:30|47.52|47.34|47.64|47.46|47.66|47.48|47.52|47.34|13
1737015700000|2025-01-16 08:21:40|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|4
1737015710000|2025-01-16 08:21:50|47.63|47.45|47.64|47.46|47.64|47.46|47.6|47.42|8
1737015720000|2025-01-16 08:22:00|47.65|47.47|47.66|47.48|47.66|47.48|47.64|47.46|7
1737015730000|2025-01-16 08:22:10|47.64|47.46|47.62|47.44|47.64|47.46|47.62|47.44|6
1737015740000|2025-01-16 08:22:20|47.61|47.43|47.54|47.36|47.61|47.43|47.53|47.35|9
1737015750000|2025-01-16 08:22:30|47.55|47.37|47.56|47.38|47.56|47.38|47.54|47.36|4
1737015760000|2025-01-16 08:22:40|47.55|47.37|47.55|47.37|47.55|47.37|47.54|47.36|5
1737015770000|2025-01-16 08:22:50|47.56|47.38|47.54|47.36|47.56|47.38|47.53|47.35|7
1737015780000|2025-01-16 08:23:00|47.53|47.35|47.5|47.32|47.54|47.36|47.5|47.32|9
1737015800000|2025-01-16 08:23:20|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|4
1737015820000|2025-01-16 08:23:40|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1737015830000|2025-01-16 08:23:50|47.46|47.28|47.45|47.27|47.46|47.28|47.45|47.27|2
1737015840000|2025-01-16 08:24:00|47.46|47.28|47.46|47.28|47.48|47.3|47.46|47.28|6
1737015850000|2025-01-16 08:24:10|47.47|47.29|47.47|47.29|47.48|47.3|47.47|47.29|5
1737015860000|2025-01-16 08:24:20|47.48|47.3|47.5|47.32|47.5|47.32|47.48|47.3|3
1737015870000|2025-01-16 08:24:30|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1737015880000|2025-01-16 08:24:40|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1737015890000|2025-01-16 08:24:50|47.49|47.31|47.47|47.29|47.49|47.31|47.47|47.29|3
1737015900000|2025-01-16 08:25:00|47.46|47.28|47.46|47.28|47.46|47.28|47.45|47.27|5
1737015910000|2025-01-16 08:25:10|47.47|47.29|47.54|47.36|47.54|47.36|47.47|47.29|11
1737015920000|2025-01-16 08:25:20|47.55|47.37|47.57|47.39|47.57|47.39|47.55|47.37|2
1737015930000|2025-01-16 08:25:30|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|2
1737015940000|2025-01-16 08:25:40|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1737015950000|2025-01-16 08:25:50|47.62|47.44|47.64|47.46|47.65|47.47|47.62|47.44|5
1737015960000|2025-01-16 08:26:00|47.65|47.47|47.62|47.44|47.65|47.47|47.6|47.42|10
1737015970000|2025-01-16 08:26:10|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|4
1737015980000|2025-01-16 08:26:20|47.6|47.42|47.63|47.45|47.64|47.46|47.6|47.42|6
1737015990000|2025-01-16 08:26:30|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|4
1737016000000|2025-01-16 08:26:40|47.64|47.46|47.63|47.45|47.64|47.46|47.62|47.44|3
1737016010000|2025-01-16 08:26:50|47.62|47.44|47.64|47.46|47.64|47.46|47.62|47.44|5
1737016020000|2025-01-16 08:27:00|47.65|47.47|47.67|47.49|47.67|47.49|47.65|47.47|2
1737016030000|2025-01-16 08:27:10|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|6
1737016040000|2025-01-16 08:27:20|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737016050000|2025-01-16 08:27:30|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|5
1737016060000|2025-01-16 08:27:40|47.65|47.47|47.67|47.49|47.67|47.49|47.65|47.47|3
1737016070000|2025-01-16 08:27:50|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737016080000|2025-01-16 08:28:00|47.67|47.49|47.68|47.5|47.68|47.5|47.67|47.49|2
1737016100000|2025-01-16 08:28:20|47.67|47.49|47.68|47.5|47.68|47.5|47.67|47.49|2
1737016110000|2025-01-16 08:28:30|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1737016120000|2025-01-16 08:28:40|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1737016140000|2025-01-16 08:29:00|47.73|47.55|47.75|47.57|47.75|47.57|47.73|47.55|3
1737016160000|2025-01-16 08:29:20|47.76|47.58|47.8|47.62|47.8|47.62|47.76|47.58|5
1737016180000|2025-01-16 08:29:40|47.79|47.61|47.77|47.59|47.79|47.61|47.77|47.59|3
1737016190000|2025-01-16 08:29:50|47.78|47.6|47.78|47.6|47.78|47.6|47.78|47.6|1
1737016200000|2025-01-16 08:30:00|47.77|47.59|47.7|47.52|47.77|47.59|47.7|47.52|8
1737016210000|2025-01-16 08:30:10|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|5
1737016220000|2025-01-16 08:30:20|47.74|47.56|47.79|47.61|47.79|47.61|47.74|47.56|8
1737016230000|2025-01-16 08:30:30|47.8|47.62|47.79|47.61|47.8|47.62|47.79|47.61|2
1737016240000|2025-01-16 08:30:40|47.8|47.62|47.8|47.62|47.8|47.62|47.8|47.62|1
1737016250000|2025-01-16 08:30:50|47.79|47.61|47.8|47.62|47.8|47.62|47.78|47.6|4
1737016260000|2025-01-16 08:31:00|47.81|47.63|47.81|47.63|47.82|47.64|47.79|47.61|7
1737016270000|2025-01-16 08:31:10|47.8|47.62|47.81|47.63|47.81|47.63|47.8|47.62|2
1737016280000|2025-01-16 08:31:20|47.8|47.62|47.8|47.62|47.8|47.62|47.79|47.61|3
1737016290000|2025-01-16 08:31:30|47.79|47.61|47.75|47.57|47.79|47.61|47.75|47.57|6
1737016300000|2025-01-16 08:31:40|47.76|47.58|47.76|47.58|47.76|47.58|47.76|47.58|1
1737016310000|2025-01-16 08:31:50|47.75|47.57|47.73|47.55|47.75|47.57|47.72|47.54|5
1737016320000|2025-01-16 08:32:00|47.72|47.54|47.68|47.5|47.72|47.54|47.68|47.5|7
1737016330000|2025-01-16 08:32:10|47.66|47.48|47.61|47.43|47.66|47.48|47.61|47.43|8
1737016340000|2025-01-16 08:32:20|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737016350000|2025-01-16 08:32:30|47.59|47.41|47.6|47.42|47.61|47.43|47.57|47.39|7
1737016360000|2025-01-16 08:32:40|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1737016370000|2025-01-16 08:32:50|47.57|47.39|47.57|47.39|47.57|47.39|47.57|47.39|1
1737016380000|2025-01-16 08:33:00|47.6|47.42|47.63|47.45|47.64|47.46|47.6|47.42|9
1737016390000|2025-01-16 08:33:10|47.61|47.43|47.6|47.42|47.62|47.44|47.59|47.41|8
1737016400000|2025-01-16 08:33:20|47.59|47.41|47.54|47.36|47.59|47.41|47.53|47.35|11
1737016410000|2025-01-16 08:33:30|47.55|47.37|47.54|47.36|47.58|47.4|47.54|47.36|10
1737016420000|2025-01-16 08:33:40|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1737016430000|2025-01-16 08:33:50|47.52|47.34|47.6|47.42|47.6|47.42|47.52|47.34|8
1737016440000|2025-01-16 08:34:00|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1737016450000|2025-01-16 08:34:10|47.63|47.45|47.76|47.58|47.76|47.58|47.63|47.45|10
1737016460000|2025-01-16 08:34:20|47.77|47.59|47.78|47.6|47.82|47.64|47.77|47.59|12
1737016470000|2025-01-16 08:34:30|47.79|47.61|47.81|47.63|47.81|47.63|47.77|47.59|8
1737016480000|2025-01-16 08:34:40|47.82|47.64|47.83|47.65|47.83|47.65|47.82|47.64|4
1737016490000|2025-01-16 08:34:50|47.84|47.66|47.85|47.67|47.85|47.67|47.84|47.66|2
1737016500000|2025-01-16 08:35:00|47.86|47.68|47.95|47.77|47.96|47.78|47.86|47.68|10
1737016510000|2025-01-16 08:35:10|47.94|47.76|47.97|47.79|47.97|47.79|47.93|47.75|7
1737016520000|2025-01-16 08:35:20|47.98|47.8|47.95|47.77|47.99|47.81|47.94|47.76|7
1737016530000|2025-01-16 08:35:30|47.94|47.76|47.94|47.76|47.94|47.76|47.92|47.74|5
1737016540000|2025-01-16 08:35:40|47.93|47.75|47.92|47.74|47.94|47.76|47.92|47.74|4
1737016550000|2025-01-16 08:35:50|47.91|47.73|47.97|47.79|47.98|47.8|47.91|47.73|6
1737016560000|2025-01-16 08:36:00|47.98|47.8|48|47.82|48|47.82|47.96|47.78|5
1737016570000|2025-01-16 08:36:10|47.99|47.81|47.98|47.8|48|47.82|47.98|47.8|4
1737016580000|2025-01-16 08:36:20|47.97|47.79|48|47.82|48|47.82|47.93|47.75|12
1737016590000|2025-01-16 08:36:30|47.99|47.81|47.99|47.81|48|47.82|47.99|47.81|3
1737016600000|2025-01-16 08:36:40|48|47.82|48.01|47.83|48.01|47.83|48|47.82|2
1737016610000|2025-01-16 08:36:50|48|47.82|47.98|47.8|48|47.82|47.96|47.78|11
1737016620000|2025-01-16 08:37:00|47.97|47.79|47.95|47.77|48|47.82|47.95|47.77|14
1737016630000|2025-01-16 08:37:10|47.94|47.76|47.95|47.77|47.98|47.8|47.94|47.76|7
1737016640000|2025-01-16 08:37:20|47.94|47.76|47.96|47.78|47.96|47.78|47.94|47.76|3
1737016650000|2025-01-16 08:37:30|47.95|47.77|47.95|47.77|47.95|47.77|47.95|47.77|1
1737016660000|2025-01-16 08:37:40|47.94|47.76|47.95|47.77|47.96|47.78|47.94|47.76|6
1737016670000|2025-01-16 08:37:50|47.96|47.78|47.98|47.8|47.98|47.8|47.96|47.78|3
1737016680000|2025-01-16 08:38:00|47.97|47.79|47.96|47.78|47.97|47.79|47.95|47.77|4
1737016690000|2025-01-16 08:38:10|47.97|47.79|47.97|47.79|47.97|47.79|47.97|47.79|1
1737016700000|2025-01-16 08:38:20|47.98|47.8|47.98|47.8|47.98|47.8|47.97|47.79|3
1737016710000|2025-01-16 08:38:30|47.97|47.79|47.95|47.77|47.97|47.79|47.94|47.76|5
1737016730000|2025-01-16 08:38:50|47.96|47.78|47.94|47.76|47.96|47.78|47.94|47.76|3
1737016740000|2025-01-16 08:39:00|47.93|47.75|47.91|47.73|47.93|47.75|47.9|47.72|6
1737016750000|2025-01-16 08:39:10|47.9|47.72|47.87|47.69|47.9|47.72|47.87|47.69|6
1737016760000|2025-01-16 08:39:20|47.86|47.68|47.88|47.7|47.88|47.7|47.85|47.67|5
1737016770000|2025-01-16 08:39:30|47.87|47.69|47.88|47.7|47.88|47.7|47.87|47.69|4
1737016780000|2025-01-16 08:39:40|47.89|47.71|47.94|47.76|47.94|47.76|47.89|47.71|4
1737016790000|2025-01-16 08:39:50|47.95|47.77|47.95|47.77|47.96|47.78|47.94|47.76|4
1737016800000|2025-01-16 08:40:00|47.94|47.76|47.91|47.73|47.94|47.76|47.91|47.73|6
1737016810000|2025-01-16 08:40:10|47.92|47.74|47.91|47.73|47.92|47.74|47.91|47.73|6
1737016820000|2025-01-16 08:40:20|47.92|47.74|47.95|47.77|47.95|47.77|47.92|47.74|5
1737016830000|2025-01-16 08:40:30|47.94|47.76|47.94|47.76|47.94|47.76|47.94|47.76|1
1737016840000|2025-01-16 08:40:40|47.93|47.75|47.88|47.7|47.93|47.75|47.88|47.7|5
1737016850000|2025-01-16 08:40:50|47.85|47.67|47.88|47.7|47.88|47.7|47.85|47.67|6
1737016860000|2025-01-16 08:41:00|47.87|47.69|47.79|47.61|47.87|47.69|47.79|47.61|14
1737016880000|2025-01-16 08:41:20|47.78|47.6|47.76|47.58|47.78|47.6|47.76|47.58|2
1737016890000|2025-01-16 08:41:30|47.75|47.57|47.72|47.54|47.75|47.57|47.72|47.54|3
1737016900000|2025-01-16 08:41:40|47.74|47.56|47.72|47.54|47.75|47.57|47.72|47.54|11
1737016910000|2025-01-16 08:41:50|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|3
1737016920000|2025-01-16 08:42:00|47.69|47.51|47.7|47.52|47.71|47.53|47.69|47.51|4
1737016930000|2025-01-16 08:42:10|47.71|47.53|47.71|47.53|47.71|47.53|47.69|47.51|6
1737016940000|2025-01-16 08:42:20|47.69|47.51|47.68|47.5|47.7|47.52|47.68|47.5|8
1737016950000|2025-01-16 08:42:30|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|7
1737016970000|2025-01-16 08:42:50|47.68|47.5|47.67|47.49|47.69|47.51|47.67|47.49|4
1737016980000|2025-01-16 08:43:00|47.66|47.48|47.65|47.47|47.66|47.48|47.61|47.43|9
1737016990000|2025-01-16 08:43:10|47.64|47.46|47.59|47.41|47.64|47.46|47.59|47.41|6
1737017000000|2025-01-16 08:43:20|47.58|47.4|47.56|47.38|47.58|47.4|47.56|47.38|3
1737017010000|2025-01-16 08:43:30|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1737017020000|2025-01-16 08:43:40|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|2
1737017030000|2025-01-16 08:43:50|47.53|47.35|47.53|47.35|47.54|47.36|47.53|47.35|3
1737017040000|2025-01-16 08:44:00|47.54|47.36|47.74|47.56|47.74|47.56|47.54|47.36|14
1737017050000|2025-01-16 08:44:10|47.72|47.54|47.7|47.52|47.74|47.56|47.69|47.51|12
1737017060000|2025-01-16 08:44:20|47.71|47.53|47.7|47.52|47.74|47.56|47.69|47.51|5
1737017070000|2025-01-16 08:44:30|47.71|47.53|47.68|47.5|47.72|47.54|47.68|47.5|6
1737017080000|2025-01-16 08:44:40|47.7|47.52|47.71|47.53|47.71|47.53|47.69|47.51|8
1737017090000|2025-01-16 08:44:50|47.7|47.52|47.66|47.48|47.71|47.53|47.65|47.47|7
1737017100000|2025-01-16 08:45:00|47.68|47.5|47.63|47.45|47.69|47.51|47.6|47.42|13
1737017110000|2025-01-16 08:45:10|47.62|47.44|47.64|47.46|47.65|47.47|47.62|47.44|5
1737017120000|2025-01-16 08:45:20|47.65|47.47|47.65|47.47|47.67|47.49|47.64|47.46|5
1737017130000|2025-01-16 08:45:30|47.64|47.46|47.57|47.39|47.64|47.46|47.57|47.39|8
1737017140000|2025-01-16 08:45:40|47.56|47.38|47.53|47.35|47.57|47.39|47.53|47.35|8
1737017150000|2025-01-16 08:45:50|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737017160000|2025-01-16 08:46:00|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|4
1737017180000|2025-01-16 08:46:20|47.53|47.35|47.5|47.32|47.54|47.36|47.5|47.32|6
1737017200000|2025-01-16 08:46:40|47.53|47.35|47.53|47.35|47.56|47.38|47.53|47.35|13
1737017210000|2025-01-16 08:46:50|47.55|47.37|47.59|47.41|47.61|47.43|47.53|47.35|11
1737017220000|2025-01-16 08:47:00|47.6|47.42|47.65|47.47|47.65|47.47|47.6|47.42|5
1737017230000|2025-01-16 08:47:10|47.63|47.45|47.57|47.39|47.63|47.45|47.57|47.39|9
1737017240000|2025-01-16 08:47:20|47.56|47.38|47.51|47.33|47.56|47.38|47.51|47.33|5
1737017250000|2025-01-16 08:47:30|47.5|47.32|47.24|47.06|47.5|47.32|47.2|47.02|21
1737017260000|2025-01-16 08:47:40|47.27|47.09|47.28|47.1|47.3|47.12|47.27|47.09|10
1737017270000|2025-01-16 08:47:50|47.29|47.11|47.28|47.1|47.3|47.12|47.28|47.1|14
1737017280000|2025-01-16 08:48:00|47.26|47.08|47.25|47.07|47.26|47.08|47.22|47.04|12
1737017290000|2025-01-16 08:48:10|47.24|47.06|47.19|47.01|47.24|47.06|47.19|47.01|9
1737017300000|2025-01-16 08:48:20|47.18|47|47.12|46.94|47.18|47|47.11|46.93|12
1737017310000|2025-01-16 08:48:30|47.11|46.93|47.13|46.95|47.14|46.96|47.11|46.93|13
1737017320000|2025-01-16 08:48:40|47.14|46.96|47.12|46.94|47.14|46.96|47.1|46.92|11
1737017330000|2025-01-16 08:48:50|47.11|46.93|47.1|46.92|47.12|46.94|47.09|46.91|8
1737017340000|2025-01-16 08:49:00|47.11|46.93|47.14|46.96|47.15|46.97|47.11|46.93|6
1737017350000|2025-01-16 08:49:10|47.15|46.97|47.14|46.96|47.15|46.97|47.09|46.91|10
1737017360000|2025-01-16 08:49:20|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|6
1737017370000|2025-01-16 08:49:30|47.13|46.95|47.1|46.92|47.13|46.95|47.08|46.9|11
1737017380000|2025-01-16 08:49:40|47.09|46.91|47.01|46.83|47.09|46.91|46.99|46.81|9
1737017390000|2025-01-16 08:49:50|46.99|46.81|46.99|46.81|47|46.82|46.99|46.81|3
1737017400000|2025-01-16 08:50:00|47|46.82|47.08|46.9|47.11|46.93|47|46.82|18
1737017410000|2025-01-16 08:50:10|47.09|46.91|47.09|46.91|47.11|46.93|47.08|46.9|6
1737017420000|2025-01-16 08:50:20|47.05|46.87|47.02|46.84|47.05|46.87|46.99|46.81|9
1737017430000|2025-01-16 08:50:30|47.01|46.83|46.94|46.76|47.01|46.83|46.94|46.76|4
1737017440000|2025-01-16 08:50:40|46.96|46.78|46.93|46.75|46.98|46.8|46.93|46.75|13
1737017450000|2025-01-16 08:50:50|46.94|46.76|46.94|46.76|46.94|46.76|46.93|46.75|3
1737017460000|2025-01-16 08:51:00|46.97|46.79|46.99|46.81|47.07|46.89|46.97|46.79|20
1737017470000|2025-01-16 08:51:10|47|46.82|47.03|46.85|47.03|46.85|46.99|46.81|14
1737017480000|2025-01-16 08:51:20|47.04|46.86|47.04|46.86|47.06|46.88|47.04|46.86|4
1737017490000|2025-01-16 08:51:30|47.02|46.84|46.98|46.8|47.02|46.84|46.97|46.79|8
1737017500000|2025-01-16 08:51:40|46.97|46.79|46.97|46.79|46.98|46.8|46.94|46.76|8
1737017510000|2025-01-16 08:51:50|46.96|46.78|47|46.82|47.02|46.84|46.96|46.78|7
1737017520000|2025-01-16 08:52:00|46.97|46.79|47|46.82|47|46.82|46.94|46.76|13
1737017530000|2025-01-16 08:52:10|47.01|46.83|46.98|46.8|47.02|46.84|46.98|46.8|8
1737017540000|2025-01-16 08:52:20|46.99|46.81|46.98|46.8|46.99|46.81|46.95|46.77|10
1737017550000|2025-01-16 08:52:30|46.97|46.79|46.93|46.75|46.97|46.79|46.93|46.75|2
1737017560000|2025-01-16 08:52:40|46.95|46.77|46.95|46.77|46.98|46.8|46.94|46.76|9
1737017570000|2025-01-16 08:52:50|46.96|46.78|46.93|46.75|46.97|46.79|46.93|46.75|7
1737017580000|2025-01-16 08:53:00|46.94|46.76|47.02|46.84|47.02|46.84|46.94|46.76|12
1737017590000|2025-01-16 08:53:10|47.01|46.83|47.02|46.84|47.02|46.84|47|46.82|3
1737017600000|2025-01-16 08:53:20|47.05|46.87|47.08|46.9|47.08|46.9|47.05|46.87|3
1737017610000|2025-01-16 08:53:30|47.09|46.91|47.18|47|47.18|47|47.09|46.91|7
1737017620000|2025-01-16 08:53:40|47.19|47.01|47.18|47|47.19|47.01|47.18|47|4
1737017630000|2025-01-16 08:53:50|47.17|46.99|47.11|46.93|47.17|46.99|47.08|46.9|12
1737017640000|2025-01-16 08:54:00|47.12|46.94|47.08|46.9|47.13|46.95|47.07|46.89|9
1737017650000|2025-01-16 08:54:10|47.07|46.89|47.09|46.91|47.09|46.91|47.07|46.89|7
1737017660000|2025-01-16 08:54:20|47.08|46.9|47.04|46.86|47.09|46.91|47.03|46.85|8
1737017670000|2025-01-16 08:54:30|47.03|46.85|47.01|46.83|47.03|46.85|47.01|46.83|4
1737017680000|2025-01-16 08:54:40|47.03|46.85|47.03|46.85|47.05|46.87|47.03|46.85|5
1737017690000|2025-01-16 08:54:50|47.04|46.86|47.11|46.93|47.11|46.93|47.03|46.85|11
1737017700000|2025-01-16 08:55:00|47.09|46.91|47.11|46.93|47.12|46.94|47.09|46.91|7
1737017710000|2025-01-16 08:55:10|47.1|46.92|47.17|46.99|47.17|46.99|47.1|46.92|9
1737017720000|2025-01-16 08:55:20|47.18|47|47.19|47.01|47.19|47.01|47.17|46.99|6
1737017730000|2025-01-16 08:55:30|47.2|47.02|47.3|47.12|47.3|47.12|47.2|47.02|6
1737017740000|2025-01-16 08:55:40|47.31|47.13|47.32|47.14|47.33|47.15|47.31|47.13|4
1737017750000|2025-01-16 08:55:50|47.31|47.13|47.31|47.13|47.31|47.13|47.27|47.09|8
1737017760000|2025-01-16 08:56:00|47.32|47.14|47.26|47.08|47.33|47.15|47.26|47.08|9
1737017770000|2025-01-16 08:56:10|47.27|47.09|47.29|47.11|47.29|47.11|47.26|47.08|8
1737017780000|2025-01-16 08:56:20|47.3|47.12|47.31|47.13|47.31|47.13|47.29|47.11|3
1737017790000|2025-01-16 08:56:30|47.32|47.14|47.37|47.19|47.38|47.2|47.32|47.14|8
1737017800000|2025-01-16 08:56:40|47.38|47.2|47.37|47.19|47.39|47.21|47.35|47.17|12
1737017810000|2025-01-16 08:56:50|47.38|47.2|47.38|47.2|47.38|47.2|47.36|47.18|7
1737017820000|2025-01-16 08:57:00|47.37|47.19|47.41|47.23|47.41|47.23|47.36|47.18|10
1737017830000|2025-01-16 08:57:10|47.42|47.24|47.53|47.35|47.53|47.35|47.42|47.24|8
1737017840000|2025-01-16 08:57:20|47.55|47.37|47.57|47.39|47.57|47.39|47.55|47.37|5
1737017850000|2025-01-16 08:57:30|47.56|47.38|47.6|47.42|47.61|47.43|47.56|47.38|6
1737017860000|2025-01-16 08:57:40|47.56|47.38|47.55|47.37|47.56|47.38|47.54|47.36|4
1737017870000|2025-01-16 08:57:50|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|2
1737017880000|2025-01-16 08:58:00|47.56|47.38|47.53|47.35|47.57|47.39|47.53|47.35|5
1737017890000|2025-01-16 08:58:10|47.54|47.36|47.47|47.29|47.56|47.38|47.47|47.29|12
1737017900000|2025-01-16 08:58:20|47.48|47.3|47.48|47.3|47.49|47.31|47.47|47.29|9
1737017910000|2025-01-16 08:58:30|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|4
1737017920000|2025-01-16 08:58:40|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|4
1737017930000|2025-01-16 08:58:50|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|4
1737017940000|2025-01-16 08:59:00|47.51|47.33|47.52|47.34|47.52|47.34|47.5|47.32|6
1737017950000|2025-01-16 08:59:10|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737017960000|2025-01-16 08:59:20|47.5|47.32|47.48|47.3|47.5|47.32|47.46|47.28|5
1737017970000|2025-01-16 08:59:30|47.5|47.32|47.51|47.33|47.52|47.34|47.5|47.32|3
1737017980000|2025-01-16 08:59:40|47.5|47.32|47.5|47.32|47.51|47.33|47.5|47.32|3
1737017990000|2025-01-16 08:59:50|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1737018000000|2025-01-16 09:00:00|47.52|47.34|47.52|47.34|47.52|47.34|47.5|47.32|5
1737018010000|2025-01-16 09:00:10|47.54|47.36|47.54|47.36|47.54|47.36|47.51|47.33|7
1737018020000|2025-01-16 09:00:20|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|2
1737018030000|2025-01-16 09:00:30|47.55|47.37|47.51|47.33|47.55|47.37|47.49|47.31|13
1737018040000|2025-01-16 09:00:40|47.5|47.32|47.44|47.26|47.5|47.32|47.44|47.26|8
1737018050000|2025-01-16 09:00:50|47.46|47.28|47.45|47.27|47.46|47.28|47.44|47.26|4
1737018060000|2025-01-16 09:01:00|47.44|47.26|47.51|47.33|47.51|47.33|47.43|47.25|9
1737018070000|2025-01-16 09:01:10|47.49|47.31|47.49|47.31|47.51|47.33|47.49|47.31|5
1737018080000|2025-01-16 09:01:20|47.5|47.32|47.53|47.35|47.53|47.35|47.5|47.32|3
1737018090000|2025-01-16 09:01:30|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1737018100000|2025-01-16 09:01:40|47.56|47.38|47.53|47.35|47.56|47.38|47.53|47.35|9
1737018110000|2025-01-16 09:01:50|47.52|47.34|47.42|47.24|47.52|47.34|47.42|47.24|12
1737018120000|2025-01-16 09:02:00|47.44|47.26|47.41|47.23|47.45|47.27|47.4|47.22|8
1737018130000|2025-01-16 09:02:10|47.4|47.22|47.42|47.24|47.46|47.28|47.4|47.22|7
1737018140000|2025-01-16 09:02:20|47.44|47.26|47.4|47.22|47.44|47.26|47.4|47.22|5
1737018150000|2025-01-16 09:02:30|47.41|47.23|47.39|47.21|47.42|47.24|47.39|47.21|5
1737018160000|2025-01-16 09:02:40|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|2
1737018170000|2025-01-16 09:02:50|47.33|47.15|47.31|47.13|47.33|47.15|47.27|47.09|11
1737018180000|2025-01-16 09:03:00|47.3|47.12|47.27|47.09|47.3|47.12|47.26|47.08|7
1737018190000|2025-01-16 09:03:10|47.28|47.1|47.3|47.12|47.31|47.13|47.28|47.1|7
1737018200000|2025-01-16 09:03:20|47.31|47.13|47.31|47.13|47.37|47.19|47.31|47.13|14
1737018210000|2025-01-16 09:03:30|47.33|47.15|47.27|47.09|47.33|47.15|47.27|47.09|8
1737018220000|2025-01-16 09:03:40|47.26|47.08|47.17|46.99|47.26|47.08|47.17|46.99|11
1737018230000|2025-01-16 09:03:50|47.18|47|47.18|47|47.22|47.04|47.18|47|9
1737018240000|2025-01-16 09:04:00|47.16|46.98|47.16|46.98|47.18|47|47.16|46.98|7
1737018250000|2025-01-16 09:04:10|47.15|46.97|47.12|46.94|47.15|46.97|47.12|46.94|2
1737018260000|2025-01-16 09:04:20|47.11|46.93|47.11|46.93|47.12|46.94|47.11|46.93|3
1737018270000|2025-01-16 09:04:30|47.12|46.94|47.14|46.96|47.14|46.96|47.11|46.93|6
1737018280000|2025-01-16 09:04:40|47.12|46.94|47.11|46.93|47.12|46.94|47.11|46.93|2
1737018290000|2025-01-16 09:04:50|47.12|46.94|47.17|46.99|47.17|46.99|47.12|46.94|3
1737018300000|2025-01-16 09:05:00|47.16|46.98|47.28|47.1|47.28|47.1|47.16|46.98|13
1737018310000|2025-01-16 09:05:10|47.27|47.09|47.27|47.09|47.3|47.12|47.26|47.08|9
1737018320000|2025-01-16 09:05:20|47.28|47.1|47.27|47.09|47.33|47.15|47.27|47.09|10
1737018330000|2025-01-16 09:05:30|47.26|47.08|47.23|47.05|47.28|47.1|47.23|47.05|6
1737018340000|2025-01-16 09:05:40|47.24|47.06|47.24|47.06|47.24|47.06|47.23|47.05|3
1737018350000|2025-01-16 09:05:50|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|2
1737018360000|2025-01-16 09:06:00|47.19|47.01|47.19|47.01|47.2|47.02|47.16|46.98|11
1737018370000|2025-01-16 09:06:10|47.18|47|47.16|46.98|47.18|47|47.16|46.98|7
1737018380000|2025-01-16 09:06:20|47.14|46.96|47.11|46.93|47.14|46.96|47.1|46.92|7
1737018400000|2025-01-16 09:06:40|47.12|46.94|47.12|46.94|47.12|46.94|47.11|46.93|5
1737018410000|2025-01-16 09:06:50|47.14|46.96|47.17|46.99|47.17|46.99|47.14|46.96|8
1737018420000|2025-01-16 09:07:00|47.18|47|47.18|47|47.19|47.01|47.17|46.99|8
1737018430000|2025-01-16 09:07:10|47.17|46.99|47.14|46.96|47.17|46.99|47.13|46.95|8
1737018440000|2025-01-16 09:07:20|47.12|46.94|47.13|46.95|47.14|46.96|47.12|46.94|7
1737018450000|2025-01-16 09:07:30|47.15|46.97|47.14|46.96|47.18|47|47.13|46.95|11
1737018460000|2025-01-16 09:07:40|47.15|46.97|47.12|46.94|47.15|46.97|47.12|46.94|4
1737018470000|2025-01-16 09:07:50|47.11|46.93|47.13|46.95|47.13|46.95|47.11|46.93|5
1737018480000|2025-01-16 09:08:00|47.12|46.94|47.13|46.95|47.13|46.95|47.1|46.92|7
1737018490000|2025-01-16 09:08:10|47.12|46.94|47.12|46.94|47.14|46.96|47.11|46.93|9
1737018500000|2025-01-16 09:08:20|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|2
1737018510000|2025-01-16 09:08:30|47.18|47|47.2|47.02|47.21|47.03|47.15|46.97|11
1737018520000|2025-01-16 09:08:40|47.21|47.03|47.29|47.11|47.32|47.14|47.21|47.03|10
1737018530000|2025-01-16 09:08:50|47.32|47.14|47.29|47.11|47.33|47.15|47.29|47.11|5
1737018540000|2025-01-16 09:09:00|47.3|47.12|47.29|47.11|47.3|47.12|47.25|47.07|8
1737018550000|2025-01-16 09:09:10|47.28|47.1|47.25|47.07|47.28|47.1|47.24|47.06|5
1737018560000|2025-01-16 09:09:20|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|2
1737018570000|2025-01-16 09:09:30|47.2|47.02|47.17|46.99|47.2|47.02|47.17|46.99|3
1737018580000|2025-01-16 09:09:40|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1737018590000|2025-01-16 09:09:50|47.2|47.02|47.21|47.03|47.24|47.06|47.2|47.02|8
1737018600000|2025-01-16 09:10:00|47.2|47.02|47.28|47.1|47.28|47.1|47.19|47.01|7
1737018610000|2025-01-16 09:10:10|47.29|47.11|47.33|47.15|47.33|47.15|47.29|47.11|3
1737018620000|2025-01-16 09:10:20|47.34|47.16|47.31|47.13|47.34|47.16|47.3|47.12|6
1737018630000|2025-01-16 09:10:30|47.3|47.12|47.28|47.1|47.3|47.12|47.28|47.1|3
1737018640000|2025-01-16 09:10:40|47.29|47.11|47.34|47.16|47.34|47.16|47.29|47.11|8
1737018650000|2025-01-16 09:10:50|47.35|47.17|47.35|47.17|47.35|47.17|47.34|47.16|3
1737018660000|2025-01-16 09:11:00|47.34|47.16|47.38|47.2|47.38|47.2|47.34|47.16|7
1737018670000|2025-01-16 09:11:10|47.39|47.21|47.37|47.19|47.4|47.22|47.37|47.19|8
1737018680000|2025-01-16 09:11:20|47.38|47.2|47.38|47.2|47.39|47.21|47.38|47.2|3
1737018690000|2025-01-16 09:11:30|47.39|47.21|47.39|47.21|47.39|47.21|47.38|47.2|3
1737018700000|2025-01-16 09:11:40|47.4|47.22|47.38|47.2|47.4|47.22|47.37|47.19|4
1737018710000|2025-01-16 09:11:50|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1737018720000|2025-01-16 09:12:00|47.4|47.22|47.45|47.27|47.45|47.27|47.39|47.21|7
1737018730000|2025-01-16 09:12:10|47.46|47.28|47.41|47.23|47.47|47.29|47.41|47.23|13
1737018740000|2025-01-16 09:12:20|47.39|47.21|47.42|47.24|47.42|47.24|47.39|47.21|3
1737018750000|2025-01-16 09:12:30|47.41|47.23|47.42|47.24|47.42|47.24|47.4|47.22|4
1737018760000|2025-01-16 09:12:40|47.43|47.25|47.45|47.27|47.45|47.27|47.42|47.24|5
1737018770000|2025-01-16 09:12:50|47.44|47.26|47.45|47.27|47.45|47.27|47.44|47.26|2
1737018780000|2025-01-16 09:13:00|47.46|47.28|47.43|47.25|47.46|47.28|47.43|47.25|7
1737018790000|2025-01-16 09:13:10|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|4
1737018800000|2025-01-16 09:13:20|47.4|47.22|47.39|47.21|47.4|47.22|47.38|47.2|4
1737018820000|2025-01-16 09:13:40|47.4|47.22|47.39|47.21|47.4|47.22|47.39|47.21|2
1737018830000|2025-01-16 09:13:50|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1737018840000|2025-01-16 09:14:00|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1737018850000|2025-01-16 09:14:10|47.4|47.22|47.39|47.21|47.4|47.22|47.39|47.21|2
1737018860000|2025-01-16 09:14:20|47.41|47.23|47.33|47.15|47.41|47.23|47.33|47.15|10
1737018870000|2025-01-16 09:14:30|47.34|47.16|47.34|47.16|47.35|47.17|47.33|47.15|5
1737018880000|2025-01-16 09:14:40|47.35|47.17|47.36|47.18|47.37|47.19|47.35|47.17|4
1737018890000|2025-01-16 09:14:50|47.35|47.17|47.35|47.17|47.36|47.18|47.35|47.17|5
1737018900000|2025-01-16 09:15:00|47.33|47.15|47.33|47.15|47.34|47.16|47.32|47.14|9
1737018910000|2025-01-16 09:15:10|47.34|47.16|47.41|47.23|47.41|47.23|47.34|47.16|7
1737018920000|2025-01-16 09:15:20|47.42|47.24|47.46|47.28|47.46|47.28|47.42|47.24|4
1737018930000|2025-01-16 09:15:30|47.47|47.29|47.47|47.29|47.48|47.3|47.47|47.29|3
1737018940000|2025-01-16 09:15:40|47.48|47.3|47.48|47.3|47.48|47.3|47.47|47.29|5
1737018950000|2025-01-16 09:15:50|47.49|47.31|47.47|47.29|47.5|47.32|47.46|47.28|8
1737018960000|2025-01-16 09:16:00|47.45|47.27|47.43|47.25|47.47|47.29|47.43|47.25|7
1737018970000|2025-01-16 09:16:10|47.42|47.24|47.36|47.18|47.42|47.24|47.36|47.18|5
1737018980000|2025-01-16 09:16:20|47.37|47.19|47.34|47.16|47.37|47.19|47.34|47.16|6
1737018990000|2025-01-16 09:16:30|47.33|47.15|47.33|47.15|47.34|47.16|47.33|47.15|5
1737019000000|2025-01-16 09:16:40|47.34|47.16|47.36|47.18|47.36|47.18|47.34|47.16|5
1737019010000|2025-01-16 09:16:50|47.37|47.19|47.37|47.19|47.37|47.19|47.36|47.18|3
1737019020000|2025-01-16 09:17:00|47.36|47.18|47.35|47.17|47.36|47.18|47.34|47.16|4
1737019030000|2025-01-16 09:17:10|47.34|47.16|47.34|47.16|47.35|47.17|47.34|47.16|3
1737019040000|2025-01-16 09:17:20|47.33|47.15|47.32|47.14|47.33|47.15|47.31|47.13|4
1737019050000|2025-01-16 09:17:30|47.31|47.13|47.31|47.13|47.31|47.13|47.3|47.12|3
1737019060000|2025-01-16 09:17:40|47.3|47.12|47.29|47.11|47.3|47.12|47.28|47.1|4
1737019070000|2025-01-16 09:17:50|47.31|47.13|47.31|47.13|47.32|47.14|47.31|47.13|5
1737019080000|2025-01-16 09:18:00|47.3|47.12|47.23|47.05|47.3|47.12|47.22|47.04|8
1737019090000|2025-01-16 09:18:10|47.21|47.03|47.19|47.01|47.22|47.04|47.19|47.01|4
1737019100000|2025-01-16 09:18:20|47.2|47.02|47.23|47.05|47.24|47.06|47.2|47.02|6
1737019110000|2025-01-16 09:18:30|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|6
1737019120000|2025-01-16 09:18:40|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737019130000|2025-01-16 09:18:50|47.23|47.05|47.24|47.06|47.24|47.06|47.23|47.05|6
1737019140000|2025-01-16 09:19:00|47.23|47.05|47.19|47.01|47.23|47.05|47.19|47.01|4
1737019150000|2025-01-16 09:19:10|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1737019160000|2025-01-16 09:19:20|47.19|47.01|47.2|47.02|47.21|47.03|47.19|47.01|4
1737019170000|2025-01-16 09:19:30|47.21|47.03|47.23|47.05|47.25|47.07|47.21|47.03|6
1737019190000|2025-01-16 09:19:50|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|2
1737019200000|2025-01-16 09:20:00|47.21|47.03|47.23|47.05|47.23|47.05|47.2|47.02|9
1737019210000|2025-01-16 09:20:10|47.22|47.04|47.21|47.03|47.23|47.05|47.21|47.03|4
1737019220000|2025-01-16 09:20:20|47.22|47.04|47.16|46.98|47.22|47.04|47.16|46.98|11
1737019230000|2025-01-16 09:20:30|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737019240000|2025-01-16 09:20:40|47.2|47.02|47.17|46.99|47.2|47.02|47.17|46.99|6
1737019250000|2025-01-16 09:20:50|47.16|46.98|47.14|46.96|47.17|46.99|47.14|46.96|5
1737019260000|2025-01-16 09:21:00|47.15|46.97|47.17|46.99|47.17|46.99|47.15|46.97|3
1737019270000|2025-01-16 09:21:10|47.16|46.98|47.18|47|47.19|47.01|47.16|46.98|4
1737019280000|2025-01-16 09:21:20|47.17|46.99|47.16|46.98|47.17|46.99|47.14|46.96|6
1737019290000|2025-01-16 09:21:30|47.15|46.97|47.19|47.01|47.19|47.01|47.15|46.97|6
1737019300000|2025-01-16 09:21:40|47.18|47|47.18|47|47.18|47|47.17|46.99|3
1737019310000|2025-01-16 09:21:50|47.17|46.99|47.14|46.96|47.18|47|47.14|46.96|5
1737019320000|2025-01-16 09:22:00|47.13|46.95|47.13|46.95|47.14|46.96|47.13|46.95|3
1737019330000|2025-01-16 09:22:10|47.14|46.96|47.14|46.96|47.14|46.96|47.13|46.95|5
1737019340000|2025-01-16 09:22:20|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|2
1737019350000|2025-01-16 09:22:30|47.13|46.95|47.09|46.91|47.13|46.95|47.08|46.9|7
1737019360000|2025-01-16 09:22:40|47.07|46.89|47.08|46.9|47.08|46.9|47.07|46.89|2
1737019370000|2025-01-16 09:22:50|47.06|46.88|47.05|46.87|47.09|46.91|47.04|46.86|8
1737019380000|2025-01-16 09:23:00|47.04|46.86|47.04|46.86|47.04|46.86|47.04|46.86|1
1737019390000|2025-01-16 09:23:10|47.03|46.85|47.07|46.89|47.07|46.89|47.03|46.85|5
1737019400000|2025-01-16 09:23:20|47.08|46.9|47.11|46.93|47.11|46.93|47.08|46.9|4
1737019410000|2025-01-16 09:23:30|47.12|46.94|47.09|46.91|47.13|46.95|47.09|46.91|7
1737019420000|2025-01-16 09:23:40|47.08|46.9|47.05|46.87|47.09|46.91|47.05|46.87|6
1737019430000|2025-01-16 09:23:50|47.07|46.89|47.09|46.91|47.09|46.91|47.07|46.89|3
1737019440000|2025-01-16 09:24:00|47.11|46.93|47.12|46.94|47.16|46.98|47.11|46.93|9
1737019450000|2025-01-16 09:24:10|47.11|46.93|47.1|46.92|47.11|46.93|47.09|46.91|4
1737019460000|2025-01-16 09:24:20|47.09|46.91|47.09|46.91|47.09|46.91|47.08|46.9|3
1737019470000|2025-01-16 09:24:30|47.1|46.92|47.13|46.95|47.13|46.95|47.09|46.91|6
1737019480000|2025-01-16 09:24:40|47.12|46.94|47.12|46.94|47.12|46.94|47.11|46.93|3
1737019490000|2025-01-16 09:24:50|47.11|46.93|47.13|46.95|47.13|46.95|47.11|46.93|3
1737019500000|2025-01-16 09:25:00|47.14|46.96|47.23|47.05|47.23|47.05|47.14|46.96|7
1737019510000|2025-01-16 09:25:10|47.24|47.06|47.29|47.11|47.3|47.12|47.24|47.06|9
1737019520000|2025-01-16 09:25:20|47.3|47.12|47.32|47.14|47.32|47.14|47.29|47.11|7
1737019540000|2025-01-16 09:25:40|47.31|47.13|47.32|47.14|47.32|47.14|47.31|47.13|2
1737019550000|2025-01-16 09:25:50|47.33|47.15|47.34|47.16|47.34|47.16|47.33|47.15|2
1737019560000|2025-01-16 09:26:00|47.33|47.15|47.29|47.11|47.33|47.15|47.29|47.11|4
1737019570000|2025-01-16 09:26:10|47.3|47.12|47.32|47.14|47.32|47.14|47.3|47.12|3
1737019580000|2025-01-16 09:26:20|47.31|47.13|47.31|47.13|47.31|47.13|47.31|47.13|1
1737019590000|2025-01-16 09:26:30|47.32|47.14|47.33|47.15|47.33|47.15|47.32|47.14|2
1737019610000|2025-01-16 09:26:50|47.34|47.16|47.4|47.22|47.4|47.22|47.34|47.16|5
1737019620000|2025-01-16 09:27:00|47.41|47.23|47.55|47.37|47.56|47.38|47.41|47.23|13
1737019630000|2025-01-16 09:27:10|47.56|47.38|47.56|47.38|47.56|47.38|47.54|47.36|5
1737019640000|2025-01-16 09:27:20|47.55|47.37|47.62|47.44|47.62|47.44|47.55|47.37|7
1737019650000|2025-01-16 09:27:30|47.61|47.43|47.62|47.44|47.64|47.46|47.61|47.43|8
1737019660000|2025-01-16 09:27:40|47.61|47.43|47.59|47.41|47.61|47.43|47.58|47.4|4
1737019670000|2025-01-16 09:27:50|47.58|47.4|47.57|47.39|47.6|47.42|47.57|47.39|6
1737019680000|2025-01-16 09:28:00|47.56|47.38|47.54|47.36|47.56|47.38|47.53|47.35|7
1737019690000|2025-01-16 09:28:10|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737019700000|2025-01-16 09:28:20|47.54|47.36|47.51|47.33|47.54|47.36|47.51|47.33|4
1737019710000|2025-01-16 09:28:30|47.5|47.32|47.47|47.29|47.5|47.32|47.47|47.29|4
1737019720000|2025-01-16 09:28:40|47.48|47.3|47.49|47.31|47.49|47.31|47.47|47.29|4
1737019730000|2025-01-16 09:28:50|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|2
1737019740000|2025-01-16 09:29:00|47.47|47.29|47.45|47.27|47.47|47.29|47.44|47.26|5
1737019750000|2025-01-16 09:29:10|47.46|47.28|47.44|47.26|47.46|47.28|47.44|47.26|3
1737019760000|2025-01-16 09:29:20|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1737019770000|2025-01-16 09:29:30|47.42|47.24|47.43|47.25|47.43|47.25|47.42|47.24|2
1737019780000|2025-01-16 09:29:40|47.44|47.26|47.42|47.24|47.44|47.26|47.42|47.24|3
1737019800000|2025-01-16 09:30:00|47.43|47.25|47.41|47.23|47.43|47.25|47.41|47.23|5
1737019810000|2025-01-16 09:30:10|47.39|47.21|47.37|47.19|47.39|47.21|47.37|47.19|7
1737019820000|2025-01-16 09:30:20|47.36|47.18|47.36|47.18|47.36|47.18|47.36|47.18|1
1737019830000|2025-01-16 09:30:30|47.35|47.17|47.36|47.18|47.36|47.18|47.35|47.17|4
1737019840000|2025-01-16 09:30:40|47.35|47.17|47.35|47.17|47.36|47.18|47.35|47.17|3
1737019860000|2025-01-16 09:31:00|47.34|47.16|47.3|47.12|47.34|47.16|47.3|47.12|4
1737019870000|2025-01-16 09:31:10|47.31|47.13|47.29|47.11|47.31|47.13|47.29|47.11|3
1737019880000|2025-01-16 09:31:20|47.28|47.1|47.24|47.06|47.28|47.1|47.24|47.06|5
1737019890000|2025-01-16 09:31:30|47.21|47.03|47.15|46.97|47.21|47.03|47.15|46.97|6
1737019900000|2025-01-16 09:31:40|47.18|47|47.2|47.02|47.2|47.02|47.18|47|3
1737019910000|2025-01-16 09:31:50|47.19|47.01|47.19|47.01|47.21|47.03|47.19|47.01|7
1737019920000|2025-01-16 09:32:00|47.16|46.98|47.18|47|47.18|47|47.16|46.98|9
1737019930000|2025-01-16 09:32:10|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|3
1737019940000|2025-01-16 09:32:20|47.2|47.02|47.21|47.03|47.21|47.03|47.2|47.02|2
1737019970000|2025-01-16 09:32:50|47.22|47.04|47.25|47.07|47.26|47.08|47.22|47.04|4
1737019980000|2025-01-16 09:33:00|47.26|47.08|47.28|47.1|47.29|47.11|47.26|47.08|9
1737019990000|2025-01-16 09:33:10|47.27|47.09|47.31|47.13|47.31|47.13|47.26|47.08|5
1737020000000|2025-01-16 09:33:20|47.3|47.12|47.38|47.2|47.38|47.2|47.3|47.12|7
1737020010000|2025-01-16 09:33:30|47.35|47.17|47.36|47.18|47.36|47.18|47.35|47.17|2
1737020020000|2025-01-16 09:33:40|47.34|47.16|47.32|47.14|47.34|47.16|47.32|47.14|5
1737020030000|2025-01-16 09:33:50|47.31|47.13|47.29|47.11|47.31|47.13|47.28|47.1|4
1737020040000|2025-01-16 09:34:00|47.3|47.12|47.28|47.1|47.31|47.13|47.28|47.1|5
1737020050000|2025-01-16 09:34:10|47.27|47.09|47.28|47.1|47.28|47.1|47.27|47.09|4
1737020060000|2025-01-16 09:34:20|47.29|47.11|47.28|47.1|47.29|47.11|47.28|47.1|2
1737020070000|2025-01-16 09:34:30|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1737020080000|2025-01-16 09:34:40|47.3|47.12|47.31|47.13|47.31|47.13|47.29|47.11|3
1737020100000|2025-01-16 09:35:00|47.29|47.11|47.31|47.13|47.31|47.13|47.29|47.11|5
1737020110000|2025-01-16 09:35:10|47.32|47.14|47.34|47.16|47.35|47.17|47.32|47.14|5
1737020120000|2025-01-16 09:35:20|47.33|47.15|47.3|47.12|47.33|47.15|47.29|47.11|6
1737020140000|2025-01-16 09:35:40|47.29|47.11|47.32|47.14|47.32|47.14|47.29|47.11|4
1737020150000|2025-01-16 09:35:50|47.31|47.13|47.33|47.15|47.33|47.15|47.31|47.13|5
1737020160000|2025-01-16 09:36:00|47.32|47.14|47.32|47.14|47.32|47.14|47.31|47.13|3
1737020170000|2025-01-16 09:36:10|47.33|47.15|47.33|47.15|47.34|47.16|47.32|47.14|5
1737020190000|2025-01-16 09:36:30|47.32|47.14|47.3|47.12|47.32|47.14|47.3|47.12|2
1737020200000|2025-01-16 09:36:40|47.31|47.13|47.31|47.13|47.31|47.13|47.31|47.13|1
1737020210000|2025-01-16 09:36:50|47.32|47.14|47.3|47.12|47.32|47.14|47.3|47.12|3
1737020220000|2025-01-16 09:37:00|47.31|47.13|47.32|47.14|47.32|47.14|47.3|47.12|4
1737020230000|2025-01-16 09:37:10|47.33|47.15|47.38|47.2|47.4|47.22|47.33|47.15|7
1737020240000|2025-01-16 09:37:20|47.37|47.19|47.34|47.16|47.37|47.19|47.34|47.16|3
1737020250000|2025-01-16 09:37:30|47.35|47.17|47.37|47.19|47.37|47.19|47.35|47.17|5
1737020260000|2025-01-16 09:37:40|47.38|47.2|47.39|47.21|47.39|47.21|47.36|47.18|8
1737020270000|2025-01-16 09:37:50|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1737020280000|2025-01-16 09:38:00|47.41|47.23|47.39|47.21|47.41|47.23|47.38|47.2|4
1737020290000|2025-01-16 09:38:10|47.38|47.2|47.33|47.15|47.38|47.2|47.33|47.15|6
1737020300000|2025-01-16 09:38:20|47.32|47.14|47.28|47.1|47.32|47.14|47.28|47.1|4
1737020310000|2025-01-16 09:38:30|47.27|47.09|47.27|47.09|47.27|47.09|47.26|47.08|3
1737020320000|2025-01-16 09:38:40|47.26|47.08|47.26|47.08|47.26|47.08|47.25|47.07|7
1737020330000|2025-01-16 09:38:50|47.25|47.07|47.25|47.07|47.25|47.07|47.25|47.07|1
1737020340000|2025-01-16 09:39:00|47.26|47.08|47.21|47.03|47.26|47.08|47.21|47.03|7
1737020350000|2025-01-16 09:39:10|47.22|47.04|47.22|47.04|47.22|47.04|47.2|47.02|6
1737020360000|2025-01-16 09:39:20|47.23|47.05|47.28|47.1|47.28|47.1|47.23|47.05|6
1737020370000|2025-01-16 09:39:30|47.27|47.09|47.26|47.08|47.28|47.1|47.26|47.08|4
1737020380000|2025-01-16 09:39:40|47.27|47.09|47.29|47.11|47.29|47.11|47.27|47.09|3
1737020390000|2025-01-16 09:39:50|47.28|47.1|47.27|47.09|47.3|47.12|47.27|47.09|5
1737020400000|2025-01-16 09:40:00|47.28|47.1|47.28|47.1|47.29|47.11|47.27|47.09|5
1737020410000|2025-01-16 09:40:10|47.29|47.11|47.3|47.12|47.3|47.12|47.29|47.11|2
1737020420000|2025-01-16 09:40:20|47.31|47.13|47.3|47.12|47.31|47.13|47.3|47.12|2
1737020430000|2025-01-16 09:40:30|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1737020440000|2025-01-16 09:40:40|47.3|47.12|47.3|47.12|47.3|47.12|47.3|47.12|1
1737020450000|2025-01-16 09:40:50|47.31|47.13|47.32|47.14|47.32|47.14|47.31|47.13|4
1737020460000|2025-01-16 09:41:00|47.31|47.13|47.3|47.12|47.32|47.14|47.3|47.12|4
1737020470000|2025-01-16 09:41:10|47.29|47.11|47.28|47.1|47.29|47.11|47.28|47.1|2
1737020480000|2025-01-16 09:41:20|47.27|47.09|47.28|47.1|47.29|47.11|47.27|47.09|4
1737020490000|2025-01-16 09:41:30|47.29|47.11|47.29|47.11|47.3|47.12|47.29|47.11|3
1737020500000|2025-01-16 09:41:40|47.28|47.1|47.32|47.14|47.32|47.14|47.28|47.1|6
1737020510000|2025-01-16 09:41:50|47.34|47.16|47.37|47.19|47.37|47.19|47.34|47.16|4
1737020520000|2025-01-16 09:42:00|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1737020530000|2025-01-16 09:42:10|47.37|47.19|47.35|47.17|47.37|47.19|47.34|47.16|5
1737020540000|2025-01-16 09:42:20|47.34|47.16|47.33|47.15|47.34|47.16|47.33|47.15|2
1737020550000|2025-01-16 09:42:30|47.32|47.14|47.22|47.04|47.32|47.14|47.22|47.04|6
1737020560000|2025-01-16 09:42:40|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|2
1737020570000|2025-01-16 09:42:50|47.23|47.05|47.23|47.05|47.26|47.08|47.23|47.05|5
1737020580000|2025-01-16 09:43:00|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1737020590000|2025-01-16 09:43:10|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1737020600000|2025-01-16 09:43:20|47.21|47.03|47.21|47.03|47.22|47.04|47.21|47.03|3
1737020610000|2025-01-16 09:43:30|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|2
1737020620000|2025-01-16 09:43:40|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|2
1737020630000|2025-01-16 09:43:50|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|2
1737020650000|2025-01-16 09:44:10|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1737020660000|2025-01-16 09:44:20|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|5
1737020680000|2025-01-16 09:44:40|47.2|47.02|47.23|47.05|47.23|47.05|47.2|47.02|3
1737020690000|2025-01-16 09:44:50|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1737020700000|2025-01-16 09:45:00|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1737020710000|2025-01-16 09:45:10|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737020720000|2025-01-16 09:45:20|47.23|47.05|47.22|47.04|47.23|47.05|47.22|47.04|4
1737020730000|2025-01-16 09:45:30|47.23|47.05|47.14|46.96|47.23|47.05|47.14|46.96|7
1737020740000|2025-01-16 09:45:40|47.13|46.95|47.13|46.95|47.13|46.95|47.12|46.94|3
1737020750000|2025-01-16 09:45:50|47.12|46.94|47.13|46.95|47.13|46.95|47.12|46.94|4
1737020760000|2025-01-16 09:46:00|47.12|46.94|47.12|46.94|47.13|46.95|47.12|46.94|3
1737020770000|2025-01-16 09:46:10|47.13|46.95|47.14|46.96|47.14|46.96|47.12|46.94|4
1737020780000|2025-01-16 09:46:20|47.13|46.95|47.17|46.99|47.17|46.99|47.13|46.95|5
1737020790000|2025-01-16 09:46:30|47.19|47.01|47.19|47.01|47.19|47.01|47.17|46.99|7
1737020800000|2025-01-16 09:46:40|47.2|47.02|47.25|47.07|47.25|47.07|47.2|47.02|6
1737020810000|2025-01-16 09:46:50|47.26|47.08|47.32|47.14|47.32|47.14|47.26|47.08|6
1737020820000|2025-01-16 09:47:00|47.3|47.12|47.32|47.14|47.32|47.14|47.29|47.11|7
1737020830000|2025-01-16 09:47:10|47.31|47.13|47.31|47.13|47.31|47.13|47.31|47.13|1
1737020840000|2025-01-16 09:47:20|47.32|47.14|47.31|47.13|47.32|47.14|47.31|47.13|4
1737020850000|2025-01-16 09:47:30|47.32|47.14|47.31|47.13|47.32|47.14|47.3|47.12|4
1737020860000|2025-01-16 09:47:40|47.29|47.11|47.27|47.09|47.29|47.11|47.27|47.09|3
1737020870000|2025-01-16 09:47:50|47.28|47.1|47.29|47.11|47.3|47.12|47.28|47.1|4
1737020880000|2025-01-16 09:48:00|47.3|47.12|47.31|47.13|47.31|47.13|47.29|47.11|3
1737020890000|2025-01-16 09:48:10|47.32|47.14|47.31|47.13|47.32|47.14|47.31|47.13|4
1737020900000|2025-01-16 09:48:20|47.3|47.12|47.3|47.12|47.3|47.12|47.3|47.12|1
1737020910000|2025-01-16 09:48:30|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1737020920000|2025-01-16 09:48:40|47.3|47.12|47.32|47.14|47.32|47.14|47.3|47.12|3
1737020940000|2025-01-16 09:49:00|47.34|47.16|47.38|47.2|47.38|47.2|47.34|47.16|5
1737020950000|2025-01-16 09:49:10|47.39|47.21|47.41|47.23|47.42|47.24|47.39|47.21|5
1737020960000|2025-01-16 09:49:20|47.4|47.22|47.4|47.22|47.4|47.22|47.39|47.21|7
1737020970000|2025-01-16 09:49:30|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1737020980000|2025-01-16 09:49:40|47.4|47.22|47.46|47.28|47.46|47.28|47.4|47.22|9
1737020990000|2025-01-16 09:49:50|47.45|47.27|47.44|47.26|47.45|47.27|47.43|47.25|4
1737021000000|2025-01-16 09:50:00|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|4
1737021010000|2025-01-16 09:50:10|47.46|47.28|47.45|47.27|47.46|47.28|47.45|47.27|2
1737021020000|2025-01-16 09:50:20|47.44|47.26|47.42|47.24|47.45|47.27|47.42|47.24|4
1737021030000|2025-01-16 09:50:30|47.43|47.25|47.46|47.28|47.46|47.28|47.43|47.25|4
1737021040000|2025-01-16 09:50:40|47.45|47.27|47.45|47.27|47.45|47.27|47.44|47.26|3
1737021050000|2025-01-16 09:50:50|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737021060000|2025-01-16 09:51:00|47.47|47.29|47.44|47.26|47.47|47.29|47.42|47.24|9
1737021070000|2025-01-16 09:51:10|47.42|47.24|47.44|47.26|47.44|47.26|47.42|47.24|3
1737021080000|2025-01-16 09:51:20|47.45|47.27|47.42|47.24|47.45|47.27|47.42|47.24|4
1737021090000|2025-01-16 09:51:30|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|4
1737021100000|2025-01-16 09:51:40|47.39|47.21|47.42|47.24|47.42|47.24|47.39|47.21|6
1737021110000|2025-01-16 09:51:50|47.43|47.25|47.43|47.25|47.43|47.25|47.42|47.24|3
1737021120000|2025-01-16 09:52:00|47.42|47.24|47.43|47.25|47.44|47.26|47.41|47.23|6
1737021130000|2025-01-16 09:52:10|47.42|47.24|47.41|47.23|47.42|47.24|47.4|47.22|3
1737021180000|2025-01-16 09:53:00|47.44|47.26|47.46|47.28|47.46|47.28|47.44|47.26|3
1737021190000|2025-01-16 09:53:10|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1737021200000|2025-01-16 09:53:20|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1737021210000|2025-01-16 09:53:30|47.48|47.3|47.49|47.31|47.49|47.31|47.48|47.3|2
1737021230000|2025-01-16 09:53:50|47.53|47.35|47.53|47.35|47.53|47.35|47.52|47.34|3
1737021240000|2025-01-16 09:54:00|47.54|47.36|47.54|47.36|47.54|47.36|47.53|47.35|3
1737021250000|2025-01-16 09:54:10|47.53|47.35|47.54|47.36|47.55|47.37|47.53|47.35|4
1737021260000|2025-01-16 09:54:20|47.55|47.37|47.53|47.35|47.57|47.39|47.53|47.35|9
1737021270000|2025-01-16 09:54:30|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1737021280000|2025-01-16 09:54:40|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|2
1737021290000|2025-01-16 09:54:50|47.55|47.37|47.54|47.36|47.55|47.37|47.53|47.35|4
1737021300000|2025-01-16 09:55:00|47.53|47.35|47.51|47.33|47.53|47.35|47.51|47.33|3
1737021310000|2025-01-16 09:55:10|47.52|47.34|47.49|47.31|47.53|47.35|47.49|47.31|6
1737021320000|2025-01-16 09:55:20|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737021330000|2025-01-16 09:55:30|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1737021350000|2025-01-16 09:55:50|47.5|47.32|47.5|47.32|47.5|47.32|47.49|47.31|3
1737021360000|2025-01-16 09:56:00|47.46|47.28|47.46|47.28|47.46|47.28|47.42|47.24|8
1737021370000|2025-01-16 09:56:10|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737021380000|2025-01-16 09:56:20|47.44|47.26|47.44|47.26|47.45|47.27|47.44|47.26|3
1737021390000|2025-01-16 09:56:30|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|2
1737021400000|2025-01-16 09:56:40|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737021420000|2025-01-16 09:57:00|47.44|47.26|47.44|47.26|47.45|47.27|47.44|47.26|7
1737021430000|2025-01-16 09:57:10|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1737021440000|2025-01-16 09:57:20|47.42|47.24|47.37|47.19|47.42|47.24|47.37|47.19|6
1737021450000|2025-01-16 09:57:30|47.39|47.21|47.38|47.2|47.39|47.21|47.37|47.19|5
1737021460000|2025-01-16 09:57:40|47.37|47.19|47.39|47.21|47.39|47.21|47.37|47.19|3
1737021470000|2025-01-16 09:57:50|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1737021480000|2025-01-16 09:58:00|47.42|47.24|47.45|47.27|47.45|47.27|47.42|47.24|4
1737021510000|2025-01-16 09:58:30|47.46|47.28|47.44|47.26|47.46|47.28|47.44|47.26|3
1737021520000|2025-01-16 09:58:40|47.43|47.25|47.43|47.25|47.43|47.25|47.42|47.24|3
1737021530000|2025-01-16 09:58:50|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1737021540000|2025-01-16 09:59:00|47.41|47.23|47.43|47.25|47.44|47.26|47.41|47.23|7
1737021550000|2025-01-16 09:59:10|47.44|47.26|47.44|47.26|47.45|47.27|47.44|47.26|3
1737021560000|2025-01-16 09:59:20|47.45|47.27|47.45|47.27|47.46|47.28|47.42|47.24|7
1737021570000|2025-01-16 09:59:30|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1737021580000|2025-01-16 09:59:40|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|4
1737021600000|2025-01-16 10:00:00|47.45|47.27|47.52|47.34|47.52|47.34|47.45|47.27|8
1737021620000|2025-01-16 10:00:20|47.54|47.36|47.56|47.38|47.56|47.38|47.54|47.36|3
1737021630000|2025-01-16 10:00:30|47.57|47.39|47.55|47.37|47.57|47.39|47.55|47.37|3
1737021640000|2025-01-16 10:00:40|47.56|47.38|47.51|47.33|47.56|47.38|47.5|47.32|10
1737021650000|2025-01-16 10:00:50|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|4
1737021660000|2025-01-16 10:01:00|47.52|47.34|47.46|47.28|47.52|47.34|47.46|47.28|6
1737021670000|2025-01-16 10:01:10|47.45|47.27|47.47|47.29|47.47|47.29|47.45|47.27|3
1737021690000|2025-01-16 10:01:30|47.46|47.28|47.44|47.26|47.46|47.28|47.44|47.26|3
1737021700000|2025-01-16 10:01:40|47.43|47.25|47.38|47.2|47.43|47.25|47.38|47.2|4
1737021710000|2025-01-16 10:01:50|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|2
1737021720000|2025-01-16 10:02:00|47.4|47.22|47.41|47.23|47.41|47.23|47.4|47.22|2
1737021730000|2025-01-16 10:02:10|47.42|47.24|47.41|47.23|47.42|47.24|47.4|47.22|4
1737021740000|2025-01-16 10:02:20|47.42|47.24|47.43|47.25|47.43|47.25|47.41|47.23|4
1737021750000|2025-01-16 10:02:30|47.44|47.26|47.46|47.28|47.46|47.28|47.44|47.26|3
1737021760000|2025-01-16 10:02:40|47.45|47.27|47.45|47.27|47.45|47.27|47.43|47.25|5
1737021770000|2025-01-16 10:02:50|47.44|47.26|47.44|47.26|47.44|47.26|47.43|47.25|3
1737021780000|2025-01-16 10:03:00|47.45|47.27|47.49|47.31|47.49|47.31|47.45|47.27|4
1737021790000|2025-01-16 10:03:10|47.51|47.33|47.51|47.33|47.51|47.33|47.51|47.33|1
1737021810000|2025-01-16 10:03:30|47.5|47.32|47.43|47.25|47.5|47.32|47.43|47.25|8
1737021820000|2025-01-16 10:03:40|47.42|47.24|47.41|47.23|47.43|47.25|47.4|47.22|5
1737021830000|2025-01-16 10:03:50|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1737021840000|2025-01-16 10:04:00|47.43|47.25|47.43|47.25|47.43|47.25|47.42|47.24|3
1737021850000|2025-01-16 10:04:10|47.45|47.27|47.47|47.29|47.47|47.29|47.45|47.27|2
1737021880000|2025-01-16 10:04:40|47.46|47.28|47.43|47.25|47.46|47.28|47.43|47.25|4
1737021890000|2025-01-16 10:04:50|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1737021900000|2025-01-16 10:05:00|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1737021910000|2025-01-16 10:05:10|47.43|47.25|47.45|47.27|47.45|47.27|47.43|47.25|3
1737021920000|2025-01-16 10:05:20|47.46|47.28|47.43|47.25|47.46|47.28|47.42|47.24|6
1737021930000|2025-01-16 10:05:30|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1737021940000|2025-01-16 10:05:40|47.42|47.24|47.44|47.26|47.44|47.26|47.42|47.24|3
1737021950000|2025-01-16 10:05:50|47.45|47.27|47.41|47.23|47.45|47.27|47.41|47.23|5
1737021960000|2025-01-16 10:06:00|47.43|47.25|47.45|47.27|47.45|47.27|47.43|47.25|7
1737021970000|2025-01-16 10:06:10|47.44|47.26|47.44|47.26|47.44|47.26|47.43|47.25|3
1737021980000|2025-01-16 10:06:20|47.45|47.27|47.46|47.28|47.46|47.28|47.45|47.27|2
1737021990000|2025-01-16 10:06:30|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737022000000|2025-01-16 10:06:40|47.45|47.27|47.44|47.26|47.46|47.28|47.44|47.26|4
1737022010000|2025-01-16 10:06:50|47.43|47.25|47.44|47.26|47.44|47.26|47.42|47.24|4
1737022020000|2025-01-16 10:07:00|47.43|47.25|47.4|47.22|47.43|47.25|47.4|47.22|4
1737022030000|2025-01-16 10:07:10|47.41|47.23|47.39|47.21|47.41|47.23|47.39|47.21|5
1737022040000|2025-01-16 10:07:20|47.4|47.22|47.41|47.23|47.41|47.23|47.4|47.22|2
1737022050000|2025-01-16 10:07:30|47.42|47.24|47.39|47.21|47.42|47.24|47.39|47.21|3
1737022060000|2025-01-16 10:07:40|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1737022070000|2025-01-16 10:07:50|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1737022080000|2025-01-16 10:08:00|47.39|47.21|47.39|47.21|47.4|47.22|47.39|47.21|3
1737022090000|2025-01-16 10:08:10|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|4
1737022100000|2025-01-16 10:08:20|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1737022110000|2025-01-16 10:08:30|47.4|47.22|47.43|47.25|47.43|47.25|47.4|47.22|3
1737022120000|2025-01-16 10:08:40|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1737022130000|2025-01-16 10:08:50|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1737022140000|2025-01-16 10:09:00|47.44|47.26|47.47|47.29|47.47|47.29|47.44|47.26|3
1737022150000|2025-01-16 10:09:10|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1737022160000|2025-01-16 10:09:20|47.49|47.31|47.53|47.35|47.53|47.35|47.49|47.31|5
1737022170000|2025-01-16 10:09:30|47.54|47.36|47.57|47.39|47.57|47.39|47.54|47.36|3
1737022180000|2025-01-16 10:09:40|47.59|47.41|47.62|47.44|47.62|47.44|47.59|47.41|4
1737022190000|2025-01-16 10:09:50|47.64|47.46|47.65|47.47|47.68|47.5|47.64|47.46|6
1737022200000|2025-01-16 10:10:00|47.62|47.44|47.65|47.47|47.67|47.49|47.61|47.43|11
1737022210000|2025-01-16 10:10:10|47.66|47.48|47.63|47.45|47.66|47.48|47.62|47.44|8
1737022220000|2025-01-16 10:10:20|47.64|47.46|47.63|47.45|47.64|47.46|47.62|47.44|5
1737022230000|2025-01-16 10:10:30|47.64|47.46|47.61|47.43|47.64|47.46|47.6|47.42|6
1737022240000|2025-01-16 10:10:40|47.6|47.42|47.59|47.41|47.6|47.42|47.59|47.41|2
1737022250000|2025-01-16 10:10:50|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737022260000|2025-01-16 10:11:00|47.59|47.41|47.61|47.43|47.62|47.44|47.59|47.41|4
1737022270000|2025-01-16 10:11:10|47.62|47.44|47.64|47.46|47.64|47.46|47.62|47.44|4
1737022280000|2025-01-16 10:11:20|47.65|47.47|47.79|47.61|47.79|47.61|47.65|47.47|6
1737022290000|2025-01-16 10:11:30|47.78|47.6|47.78|47.6|47.78|47.6|47.76|47.58|8
1737022300000|2025-01-16 10:11:40|47.79|47.61|47.77|47.59|47.79|47.61|47.77|47.59|7
1737022310000|2025-01-16 10:11:50|47.76|47.58|47.7|47.52|47.76|47.58|47.7|47.52|6
1737022320000|2025-01-16 10:12:00|47.69|47.51|47.72|47.54|47.73|47.55|47.69|47.51|9
1737022330000|2025-01-16 10:12:10|47.73|47.55|47.78|47.6|47.79|47.61|47.73|47.55|7
1737022340000|2025-01-16 10:12:20|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1737022350000|2025-01-16 10:12:30|47.78|47.6|47.75|47.57|47.78|47.6|47.75|47.57|5
1737022360000|2025-01-16 10:12:40|47.76|47.58|47.68|47.5|47.76|47.58|47.68|47.5|7
1737022370000|2025-01-16 10:12:50|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1737022380000|2025-01-16 10:13:00|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|4
1737022390000|2025-01-16 10:13:10|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|3
1737022400000|2025-01-16 10:13:20|47.72|47.54|47.72|47.54|47.72|47.54|47.72|47.54|1
1737022410000|2025-01-16 10:13:30|47.7|47.52|47.72|47.54|47.73|47.55|47.7|47.52|4
1737022420000|2025-01-16 10:13:40|47.75|47.57|47.74|47.56|47.76|47.58|47.74|47.56|6
1737022430000|2025-01-16 10:13:50|47.73|47.55|47.74|47.56|47.74|47.56|47.72|47.54|4
1737022440000|2025-01-16 10:14:00|47.75|47.57|47.74|47.56|47.75|47.57|47.72|47.54|10
1737022450000|2025-01-16 10:14:10|47.76|47.58|47.75|47.57|47.77|47.59|47.73|47.55|6
1737022460000|2025-01-16 10:14:20|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|4
1737022470000|2025-01-16 10:14:30|47.74|47.56|47.75|47.57|47.76|47.58|47.74|47.56|4
1737022480000|2025-01-16 10:14:40|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|2
1737022490000|2025-01-16 10:14:50|47.74|47.56|47.72|47.54|47.74|47.56|47.72|47.54|5
1737022500000|2025-01-16 10:15:00|47.73|47.55|47.73|47.55|47.73|47.55|47.72|47.54|7
1737022510000|2025-01-16 10:15:10|47.72|47.54|47.69|47.51|47.72|47.54|47.69|47.51|4
1737022520000|2025-01-16 10:15:20|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|2
1737022530000|2025-01-16 10:15:30|47.7|47.52|47.72|47.54|47.72|47.54|47.7|47.52|5
1737022540000|2025-01-16 10:15:40|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|3
1737022560000|2025-01-16 10:16:00|47.72|47.54|47.72|47.54|47.72|47.54|47.71|47.53|3
1737022570000|2025-01-16 10:16:10|47.73|47.55|47.74|47.56|47.74|47.56|47.73|47.55|2
1737022580000|2025-01-16 10:16:20|47.73|47.55|47.72|47.54|47.73|47.55|47.71|47.53|6
1737022600000|2025-01-16 10:16:40|47.73|47.55|47.71|47.53|47.73|47.55|47.7|47.52|9
1737022610000|2025-01-16 10:16:50|47.72|47.54|47.74|47.56|47.74|47.56|47.72|47.54|5
1737022620000|2025-01-16 10:17:00|47.73|47.55|47.73|47.55|47.73|47.55|47.72|47.54|5
1737022630000|2025-01-16 10:17:10|47.72|47.54|47.67|47.49|47.72|47.54|47.66|47.48|7
1737022640000|2025-01-16 10:17:20|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|3
1737022660000|2025-01-16 10:17:40|47.67|47.49|47.63|47.45|47.67|47.49|47.63|47.45|5
1737022670000|2025-01-16 10:17:50|47.62|47.44|47.58|47.4|47.62|47.44|47.58|47.4|4
1737022680000|2025-01-16 10:18:00|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|4
1737022690000|2025-01-16 10:18:10|47.57|47.39|47.55|47.37|47.57|47.39|47.55|47.37|2
1737022700000|2025-01-16 10:18:20|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|5
1737022720000|2025-01-16 10:18:40|47.55|47.37|47.6|47.42|47.6|47.42|47.55|47.37|6
1737022730000|2025-01-16 10:18:50|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|3
1737022740000|2025-01-16 10:19:00|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1737022750000|2025-01-16 10:19:10|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|3
1737022760000|2025-01-16 10:19:20|47.58|47.4|47.58|47.4|47.58|47.4|47.58|47.4|1
1737022770000|2025-01-16 10:19:30|47.59|47.41|47.61|47.43|47.61|47.43|47.58|47.4|5
1737022800000|2025-01-16 10:20:00|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737022810000|2025-01-16 10:20:10|47.63|47.45|47.65|47.47|47.65|47.47|47.63|47.45|3
1737022820000|2025-01-16 10:20:20|47.67|47.49|47.69|47.51|47.7|47.52|47.67|47.49|4
1737022830000|2025-01-16 10:20:30|47.68|47.5|47.67|47.49|47.69|47.51|47.67|47.49|5
1737022840000|2025-01-16 10:20:40|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737022850000|2025-01-16 10:20:50|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1737022860000|2025-01-16 10:21:00|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|3
1737022870000|2025-01-16 10:21:10|47.7|47.52|47.65|47.47|47.7|47.52|47.65|47.47|4
1737022880000|2025-01-16 10:21:20|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|6
1737022890000|2025-01-16 10:21:30|47.64|47.46|47.64|47.46|47.64|47.46|47.63|47.45|3
1737022900000|2025-01-16 10:21:40|47.63|47.45|47.6|47.42|47.63|47.45|47.6|47.42|2
1737022910000|2025-01-16 10:21:50|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737022920000|2025-01-16 10:22:00|47.61|47.43|47.62|47.44|47.62|47.44|47.6|47.42|4
1737022930000|2025-01-16 10:22:10|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737022940000|2025-01-16 10:22:20|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1737022950000|2025-01-16 10:22:30|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1737022960000|2025-01-16 10:22:40|47.66|47.48|47.67|47.49|47.67|47.49|47.65|47.47|4
1737022970000|2025-01-16 10:22:50|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737022980000|2025-01-16 10:23:00|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|3
1737022990000|2025-01-16 10:23:10|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|4
1737023000000|2025-01-16 10:23:20|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|2
1737023010000|2025-01-16 10:23:30|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|2
1737023020000|2025-01-16 10:23:40|47.72|47.54|47.72|47.54|47.72|47.54|47.72|47.54|1
1737023030000|2025-01-16 10:23:50|47.71|47.53|47.68|47.5|47.71|47.53|47.68|47.5|6
1737023050000|2025-01-16 10:24:10|47.69|47.51|47.69|47.51|47.69|47.51|47.68|47.5|3
1737023060000|2025-01-16 10:24:20|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|2
1737023080000|2025-01-16 10:24:40|47.7|47.52|47.7|47.52|47.71|47.53|47.7|47.52|5
1737023090000|2025-01-16 10:24:50|47.71|47.53|47.7|47.52|47.71|47.53|47.69|47.51|4
1737023100000|2025-01-16 10:25:00|47.69|47.51|47.7|47.52|47.71|47.53|47.69|47.51|6
1737023110000|2025-01-16 10:25:10|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1737023120000|2025-01-16 10:25:20|47.71|47.53|47.7|47.52|47.72|47.54|47.7|47.52|3
1737023130000|2025-01-16 10:25:30|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|3
1737023140000|2025-01-16 10:25:40|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1737023150000|2025-01-16 10:25:50|47.71|47.53|47.69|47.51|47.71|47.53|47.69|47.51|4
1737023160000|2025-01-16 10:26:00|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737023180000|2025-01-16 10:26:20|47.69|47.51|47.69|47.51|47.69|47.51|47.68|47.5|3
1737023190000|2025-01-16 10:26:30|47.71|47.53|47.7|47.52|47.72|47.54|47.69|47.51|6
1737023200000|2025-01-16 10:26:40|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|3
1737023210000|2025-01-16 10:26:50|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737023220000|2025-01-16 10:27:00|47.69|47.51|47.7|47.52|47.7|47.52|47.68|47.5|6
1737023230000|2025-01-16 10:27:10|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1737023240000|2025-01-16 10:27:20|47.73|47.55|47.75|47.57|47.75|47.57|47.73|47.55|3
1737023250000|2025-01-16 10:27:30|47.76|47.58|47.77|47.59|47.77|47.59|47.76|47.58|2
1737023260000|2025-01-16 10:27:40|47.76|47.58|47.73|47.55|47.76|47.58|47.72|47.54|4
1737023270000|2025-01-16 10:27:50|47.74|47.56|47.75|47.57|47.76|47.58|47.74|47.56|4
1737023280000|2025-01-16 10:28:00|47.76|47.58|47.79|47.61|47.79|47.61|47.76|47.58|4
1737023290000|2025-01-16 10:28:10|47.8|47.62|47.8|47.62|47.8|47.62|47.8|47.62|1
1737023300000|2025-01-16 10:28:20|47.79|47.61|47.78|47.6|47.79|47.61|47.78|47.6|4
1737023310000|2025-01-16 10:28:30|47.76|47.58|47.74|47.56|47.76|47.58|47.74|47.56|3
1737023320000|2025-01-16 10:28:40|47.75|47.57|47.75|47.57|47.75|47.57|47.75|47.57|1
1737023330000|2025-01-16 10:28:50|47.76|47.58|47.77|47.59|47.77|47.59|47.76|47.58|2
1737023340000|2025-01-16 10:29:00|47.76|47.58|47.76|47.58|47.76|47.58|47.76|47.58|1
1737023350000|2025-01-16 10:29:10|47.75|47.57|47.75|47.57|47.76|47.58|47.75|47.57|3
1737023370000|2025-01-16 10:29:30|47.76|47.58|47.75|47.57|47.77|47.59|47.75|47.57|4
1737023380000|2025-01-16 10:29:40|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737023390000|2025-01-16 10:29:50|47.73|47.55|47.72|47.54|47.73|47.55|47.72|47.54|2
1737023400000|2025-01-16 10:30:00|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|3
1737023410000|2025-01-16 10:30:10|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|2
1737023420000|2025-01-16 10:30:20|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737023430000|2025-01-16 10:30:30|47.75|47.57|47.74|47.56|47.75|47.57|47.73|47.55|3
1737023440000|2025-01-16 10:30:40|47.73|47.55|47.71|47.53|47.73|47.55|47.71|47.53|3
1737023450000|2025-01-16 10:30:50|47.72|47.54|47.74|47.56|47.74|47.56|47.71|47.53|6
1737023460000|2025-01-16 10:31:00|47.75|47.57|47.75|47.57|47.75|47.57|47.75|47.57|1
1737023500000|2025-01-16 10:31:40|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|2
1737023510000|2025-01-16 10:31:50|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1737023520000|2025-01-16 10:32:00|47.7|47.52|47.69|47.51|47.7|47.52|47.69|47.51|2
1737023530000|2025-01-16 10:32:10|47.7|47.52|47.7|47.52|47.71|47.53|47.7|47.52|3
1737023540000|2025-01-16 10:32:20|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1737023550000|2025-01-16 10:32:30|47.71|47.53|47.72|47.54|47.73|47.55|47.71|47.53|4
1737023560000|2025-01-16 10:32:40|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737023570000|2025-01-16 10:32:50|47.75|47.57|47.73|47.55|47.75|47.57|47.73|47.55|4
1737023580000|2025-01-16 10:33:00|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|2
1737023590000|2025-01-16 10:33:10|47.72|47.54|47.71|47.53|47.72|47.54|47.7|47.52|4
1737023600000|2025-01-16 10:33:20|47.7|47.52|47.64|47.46|47.7|47.52|47.64|47.46|4
1737023610000|2025-01-16 10:33:30|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1737023620000|2025-01-16 10:33:40|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1737023630000|2025-01-16 10:33:50|47.63|47.45|47.64|47.46|47.64|47.46|47.62|47.44|3
1737023640000|2025-01-16 10:34:00|47.67|47.49|47.65|47.47|47.67|47.49|47.65|47.47|5
1737023650000|2025-01-16 10:34:10|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1737023660000|2025-01-16 10:34:20|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|3
1737023670000|2025-01-16 10:34:30|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737023680000|2025-01-16 10:34:40|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1737023690000|2025-01-16 10:34:50|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737023700000|2025-01-16 10:35:00|47.69|47.51|47.69|47.51|47.7|47.52|47.69|47.51|3
1737023710000|2025-01-16 10:35:10|47.7|47.52|47.73|47.55|47.73|47.55|47.7|47.52|3
1737023720000|2025-01-16 10:35:20|47.72|47.54|47.72|47.54|47.73|47.55|47.72|47.54|3
1737023730000|2025-01-16 10:35:30|47.73|47.55|47.74|47.56|47.74|47.56|47.73|47.55|4
1737023740000|2025-01-16 10:35:40|47.75|47.57|47.77|47.59|47.77|47.59|47.75|47.57|3
1737023750000|2025-01-16 10:35:50|47.78|47.6|47.78|47.6|47.78|47.6|47.78|47.6|1
1737023770000|2025-01-16 10:36:10|47.79|47.61|47.8|47.62|47.8|47.62|47.79|47.61|2
1737023790000|2025-01-16 10:36:30|47.79|47.61|47.8|47.62|47.8|47.62|47.79|47.61|2
1737023800000|2025-01-16 10:36:40|47.79|47.61|47.8|47.62|47.8|47.62|47.79|47.61|2
1737023810000|2025-01-16 10:36:50|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|4
1737023820000|2025-01-16 10:37:00|47.76|47.58|47.76|47.58|47.77|47.59|47.76|47.58|3
1737023830000|2025-01-16 10:37:10|47.75|47.57|47.74|47.56|47.75|47.57|47.73|47.55|4
1737023850000|2025-01-16 10:37:30|47.75|47.57|47.74|47.56|47.75|47.57|47.74|47.56|4
1737023860000|2025-01-16 10:37:40|47.75|47.57|47.76|47.58|47.77|47.59|47.75|47.57|4
1737023870000|2025-01-16 10:37:50|47.77|47.59|47.77|47.59|47.77|47.59|47.77|47.59|1
1737023880000|2025-01-16 10:38:00|47.78|47.6|47.77|47.59|47.78|47.6|47.76|47.58|7
1737023890000|2025-01-16 10:38:10|47.76|47.58|47.74|47.56|47.77|47.59|47.73|47.55|6
1737023900000|2025-01-16 10:38:20|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1737023910000|2025-01-16 10:38:30|47.72|47.54|47.72|47.54|47.72|47.54|47.72|47.54|1
1737023920000|2025-01-16 10:38:40|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1737023930000|2025-01-16 10:38:50|47.68|47.5|47.77|47.59|47.77|47.59|47.67|47.49|7
1737023940000|2025-01-16 10:39:00|47.76|47.58|47.75|47.57|47.76|47.58|47.75|47.57|2
1737023950000|2025-01-16 10:39:10|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|2
1737023970000|2025-01-16 10:39:30|47.74|47.56|47.75|47.57|47.75|47.57|47.74|47.56|2
1737023980000|2025-01-16 10:39:40|47.76|47.58|47.77|47.59|47.77|47.59|47.76|47.58|2
1737023990000|2025-01-16 10:39:50|47.76|47.58|47.8|47.62|47.8|47.62|47.76|47.58|2
1737024000000|2025-01-16 10:40:00|47.81|47.63|47.83|47.65|47.83|47.65|47.81|47.63|3
1737024010000|2025-01-16 10:40:10|47.84|47.66|47.83|47.65|47.84|47.66|47.82|47.64|6
1737024020000|2025-01-16 10:40:20|47.84|47.66|47.82|47.64|47.84|47.66|47.82|47.64|7
1737024030000|2025-01-16 10:40:30|47.81|47.63|47.81|47.63|47.82|47.64|47.81|47.63|3
1737024040000|2025-01-16 10:40:40|47.8|47.62|47.78|47.6|47.8|47.62|47.78|47.6|7
1737024050000|2025-01-16 10:40:50|47.77|47.59|47.83|47.65|47.84|47.66|47.76|47.58|9
1737024060000|2025-01-16 10:41:00|47.82|47.64|47.83|47.65|47.83|47.65|47.82|47.64|2
1737024080000|2025-01-16 10:41:20|47.82|47.64|47.82|47.64|47.82|47.64|47.82|47.64|1
1737024090000|2025-01-16 10:41:30|47.83|47.65|47.82|47.64|47.83|47.65|47.82|47.64|2
1737024100000|2025-01-16 10:41:40|47.81|47.63|47.76|47.58|47.81|47.63|47.76|47.58|6
1737024110000|2025-01-16 10:41:50|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|2
1737024120000|2025-01-16 10:42:00|47.79|47.61|47.84|47.66|47.84|47.66|47.79|47.61|2
1737024140000|2025-01-16 10:42:20|47.85|47.67|47.86|47.68|47.86|47.68|47.85|47.67|2
1737024150000|2025-01-16 10:42:30|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1737024170000|2025-01-16 10:42:50|47.88|47.7|47.88|47.7|47.88|47.7|47.88|47.7|1
1737024180000|2025-01-16 10:43:00|47.89|47.71|47.93|47.75|47.93|47.75|47.89|47.71|5
1737024190000|2025-01-16 10:43:10|47.94|47.76|47.97|47.79|47.97|47.79|47.94|47.76|4
1737024200000|2025-01-16 10:43:20|47.96|47.78|47.96|47.78|47.97|47.79|47.96|47.78|3
1737024210000|2025-01-16 10:43:30|47.97|47.79|47.99|47.81|47.99|47.81|47.97|47.79|3
1737024220000|2025-01-16 10:43:40|47.98|47.8|47.97|47.79|47.98|47.8|47.96|47.78|4
1737024230000|2025-01-16 10:43:50|47.96|47.78|47.95|47.77|47.96|47.78|47.95|47.77|2
1737024240000|2025-01-16 10:44:00|47.93|47.75|47.87|47.69|47.93|47.75|47.87|47.69|8
1737024250000|2025-01-16 10:44:10|47.86|47.68|47.84|47.66|47.86|47.68|47.84|47.66|5
1737024260000|2025-01-16 10:44:20|47.83|47.65|47.82|47.64|47.83|47.65|47.82|47.64|2
1737024270000|2025-01-16 10:44:30|47.81|47.63|47.83|47.65|47.83|47.65|47.81|47.63|3
1737024300000|2025-01-16 10:45:00|47.84|47.66|47.84|47.66|47.84|47.66|47.84|47.66|1
1737024310000|2025-01-16 10:45:10|47.82|47.64|47.8|47.62|47.82|47.64|47.79|47.61|4
1737024320000|2025-01-16 10:45:20|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1737024330000|2025-01-16 10:45:30|47.78|47.6|47.77|47.59|47.78|47.6|47.77|47.59|2
1737024340000|2025-01-16 10:45:40|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|4
1737024350000|2025-01-16 10:45:50|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|4
1737024360000|2025-01-16 10:46:00|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737024370000|2025-01-16 10:46:10|47.76|47.58|47.75|47.57|47.76|47.58|47.75|47.57|2
1737024380000|2025-01-16 10:46:20|47.76|47.58|47.79|47.61|47.79|47.61|47.76|47.58|2
1737024390000|2025-01-16 10:46:30|47.77|47.59|47.81|47.63|47.81|47.63|47.75|47.57|6
1737024400000|2025-01-16 10:46:40|47.8|47.62|47.82|47.64|47.82|47.64|47.8|47.62|3
1737024410000|2025-01-16 10:46:50|47.84|47.66|47.83|47.65|47.85|47.67|47.83|47.65|6
1737024420000|2025-01-16 10:47:00|47.85|47.67|47.84|47.66|47.86|47.68|47.82|47.64|7
1737024430000|2025-01-16 10:47:10|47.85|47.67|47.91|47.73|47.91|47.73|47.85|47.67|5
1737024440000|2025-01-16 10:47:20|47.9|47.72|47.92|47.74|47.92|47.74|47.9|47.72|3
1737024450000|2025-01-16 10:47:30|47.93|47.75|47.98|47.8|47.98|47.8|47.93|47.75|4
1737024460000|2025-01-16 10:47:40|47.97|47.79|47.98|47.8|47.98|47.8|47.95|47.77|7
1737024470000|2025-01-16 10:47:50|47.99|47.81|47.99|47.81|47.99|47.81|47.99|47.81|1
1737024480000|2025-01-16 10:48:00|47.98|47.8|47.95|47.77|47.98|47.8|47.95|47.77|8
1737024490000|2025-01-16 10:48:10|47.96|47.78|47.99|47.81|47.99|47.81|47.96|47.78|4
1737024500000|2025-01-16 10:48:20|48|47.82|47.98|47.8|48|47.82|47.98|47.8|3
1737024510000|2025-01-16 10:48:30|47.99|47.81|47.96|47.78|47.99|47.81|47.96|47.78|6
1737024520000|2025-01-16 10:48:40|47.95|47.77|47.94|47.76|47.95|47.77|47.94|47.76|4
1737024530000|2025-01-16 10:48:50|47.95|47.77|47.94|47.76|47.95|47.77|47.94|47.76|2
1737024540000|2025-01-16 10:49:00|47.93|47.75|47.94|47.76|47.94|47.76|47.93|47.75|2
1737024550000|2025-01-16 10:49:10|47.93|47.75|47.91|47.73|47.93|47.75|47.9|47.72|5
1737024560000|2025-01-16 10:49:20|47.9|47.72|47.91|47.73|47.91|47.73|47.9|47.72|2
1737024570000|2025-01-16 10:49:30|47.9|47.72|47.92|47.74|47.92|47.74|47.9|47.72|3
1737024580000|2025-01-16 10:49:40|47.93|47.75|47.95|47.77|47.95|47.77|47.92|47.74|6
1737024590000|2025-01-16 10:49:50|47.96|47.78|47.96|47.78|47.96|47.78|47.95|47.77|3
1737024600000|2025-01-16 10:50:00|47.97|47.79|47.96|47.78|47.97|47.79|47.96|47.78|2
1737024610000|2025-01-16 10:50:10|47.97|47.79|47.99|47.81|47.99|47.81|47.97|47.79|2
1737024620000|2025-01-16 10:50:20|47.98|47.8|47.96|47.78|47.98|47.8|47.96|47.78|3
1737024630000|2025-01-16 10:50:30|47.97|47.79|47.99|47.81|47.99|47.81|47.97|47.79|5
1737024640000|2025-01-16 10:50:40|47.98|47.8|47.98|47.8|47.99|47.81|47.98|47.8|3
1737024650000|2025-01-16 10:50:50|47.96|47.78|47.98|47.8|47.98|47.8|47.96|47.78|3
1737024660000|2025-01-16 10:51:00|47.99|47.81|47.98|47.8|47.99|47.81|47.98|47.8|6
1737024670000|2025-01-16 10:51:10|47.97|47.79|47.96|47.78|47.97|47.79|47.96|47.78|2
1737024680000|2025-01-16 10:51:20|47.95|47.77|47.95|47.77|47.96|47.78|47.95|47.77|3
1737024690000|2025-01-16 10:51:30|47.96|47.78|47.95|47.77|47.96|47.78|47.95|47.77|2
1737024700000|2025-01-16 10:51:40|47.94|47.76|47.92|47.74|47.94|47.76|47.92|47.74|3
1737024710000|2025-01-16 10:51:50|47.93|47.75|47.93|47.75|47.93|47.75|47.93|47.75|1
1737024720000|2025-01-16 10:52:00|47.94|47.76|47.91|47.73|47.94|47.76|47.91|47.73|6
1737024730000|2025-01-16 10:52:10|47.9|47.72|47.9|47.72|47.9|47.72|47.9|47.72|1
1737024760000|2025-01-16 10:52:40|47.91|47.73|47.94|47.76|47.94|47.76|47.9|47.72|4
1737024780000|2025-01-16 10:53:00|47.93|47.75|47.95|47.77|47.96|47.78|47.93|47.75|5
1737024790000|2025-01-16 10:53:10|47.96|47.78|47.96|47.78|47.96|47.78|47.96|47.78|1
1737024800000|2025-01-16 10:53:20|47.98|47.8|47.99|47.81|47.99|47.81|47.98|47.8|2
1737024810000|2025-01-16 10:53:30|48|47.82|47.99|47.81|48|47.82|47.98|47.8|3
1737024820000|2025-01-16 10:53:40|48|47.82|47.99|47.81|48|47.82|47.99|47.81|2
1737024830000|2025-01-16 10:53:50|48|47.82|47.98|47.8|48|47.82|47.97|47.79|4
1737024850000|2025-01-16 10:54:10|47.99|47.81|47.98|47.8|47.99|47.81|47.98|47.8|2
1737024860000|2025-01-16 10:54:20|47.99|47.81|47.97|47.79|47.99|47.81|47.97|47.79|5
1737024870000|2025-01-16 10:54:30|47.96|47.78|47.96|47.78|47.97|47.79|47.96|47.78|3
1737024880000|2025-01-16 10:54:40|47.97|47.79|47.96|47.78|47.97|47.79|47.96|47.78|2
1737024890000|2025-01-16 10:54:50|47.97|47.79|47.97|47.79|47.97|47.79|47.96|47.78|3
1737024900000|2025-01-16 10:55:00|47.98|47.8|47.98|47.8|47.98|47.8|47.98|47.8|1
1737024910000|2025-01-16 10:55:10|47.97|47.79|47.99|47.81|47.99|47.81|47.97|47.79|3
1737024920000|2025-01-16 10:55:20|48|47.82|47.98|47.8|48|47.82|47.98|47.8|3
1737024930000|2025-01-16 10:55:30|47.97|47.79|47.98|47.8|47.98|47.8|47.97|47.79|2
1737024940000|2025-01-16 10:55:40|47.99|47.81|47.99|47.81|47.99|47.81|47.99|47.81|1
1737024950000|2025-01-16 10:55:50|47.98|47.8|47.98|47.8|47.98|47.8|47.97|47.79|3
1737024960000|2025-01-16 10:56:00|47.99|47.81|47.98|47.8|47.99|47.81|47.98|47.8|2
1737024970000|2025-01-16 10:56:10|47.99|47.81|47.99|47.81|48|47.82|47.99|47.81|5
1737024990000|2025-01-16 10:56:30|48|47.82|48|47.82|48|47.82|48|47.82|1
1737025000000|2025-01-16 10:56:40|48.02|47.84|48.02|47.84|48.02|47.84|48.02|47.84|1
1737025020000|2025-01-16 10:57:00|48.01|47.83|48.01|47.83|48.01|47.83|48.01|47.83|1
1737025030000|2025-01-16 10:57:10|48|47.82|48|47.82|48|47.82|48|47.82|1
1737025040000|2025-01-16 10:57:20|47.99|47.81|48|47.82|48|47.82|47.99|47.81|2
1737025050000|2025-01-16 10:57:30|48.01|47.83|48.02|47.84|48.02|47.84|48.01|47.83|2
1737025070000|2025-01-16 10:57:50|48.01|47.83|48.02|47.84|48.02|47.84|48.01|47.83|2
1737025110000|2025-01-16 10:58:30|48.03|47.85|48.03|47.85|48.03|47.85|48.03|47.85|1
1737025120000|2025-01-16 10:58:40|48.02|47.84|48.03|47.85|48.03|47.85|48.02|47.84|6
1737025130000|2025-01-16 10:58:50|48.02|47.84|48.05|47.87|48.05|47.87|48.02|47.84|4
1737025160000|2025-01-16 10:59:20|48.06|47.88|48.05|47.87|48.06|47.88|48.04|47.86|4
1737025170000|2025-01-16 10:59:30|48.06|47.88|48.06|47.88|48.06|47.88|48.06|47.88|1
1737025200000|2025-01-16 11:00:00|48.05|47.87|48.04|47.86|48.05|47.87|48.04|47.86|2
1737025210000|2025-01-16 11:00:10|48.03|47.85|48.04|47.86|48.04|47.86|48.01|47.83|6
1737025220000|2025-01-16 11:00:20|48.03|47.85|48.01|47.83|48.03|47.85|48.01|47.83|3
1737025230000|2025-01-16 11:00:30|48|47.82|48.01|47.83|48.01|47.83|47.99|47.81|10
1737025240000|2025-01-16 11:00:40|48|47.82|48|47.82|48|47.82|48|47.82|1
1737025250000|2025-01-16 11:00:50|47.99|47.81|48|47.82|48|47.82|47.99|47.81|2
1737025260000|2025-01-16 11:01:00|47.99|47.81|48.01|47.83|48.01|47.83|47.99|47.81|5
1737025270000|2025-01-16 11:01:10|48.02|47.84|48.02|47.84|48.02|47.84|48.02|47.84|1
1737025280000|2025-01-16 11:01:20|48.04|47.86|48.05|47.87|48.06|47.88|48.04|47.86|3
1737025290000|2025-01-16 11:01:30|48.04|47.86|48.02|47.84|48.04|47.86|48.02|47.84|3
1737025300000|2025-01-16 11:01:40|48.03|47.85|48.02|47.84|48.03|47.85|48.02|47.84|2
1737025310000|2025-01-16 11:01:50|48.04|47.86|48.08|47.9|48.09|47.91|48.04|47.86|9
1737025320000|2025-01-16 11:02:00|48.07|47.89|48.06|47.88|48.09|47.91|48.05|47.87|10
1737025330000|2025-01-16 11:02:10|48.05|47.87|48.06|47.88|48.08|47.9|48.05|47.87|7
1737025340000|2025-01-16 11:02:20|48.07|47.89|48.07|47.89|48.08|47.9|48.07|47.89|3
1737025350000|2025-01-16 11:02:30|48.08|47.9|48.07|47.89|48.08|47.9|48.06|47.88|4
1737025360000|2025-01-16 11:02:40|48.06|47.88|48.04|47.86|48.06|47.88|48.04|47.86|3
1737025370000|2025-01-16 11:02:50|48.03|47.85|48.03|47.85|48.03|47.85|48.03|47.85|1
1737025380000|2025-01-16 11:03:00|48.04|47.86|48.05|47.87|48.06|47.88|48.04|47.86|10
1737025390000|2025-01-16 11:03:10|48.06|47.88|48.06|47.88|48.07|47.89|48.06|47.88|3
1737025400000|2025-01-16 11:03:20|48.07|47.89|48.06|47.88|48.08|47.9|48.06|47.88|8
1737025410000|2025-01-16 11:03:30|48.07|47.89|48.08|47.9|48.09|47.91|48.07|47.89|4
1737025420000|2025-01-16 11:03:40|48.09|47.91|48.09|47.91|48.09|47.91|48.08|47.9|7
1737025430000|2025-01-16 11:03:50|48.08|47.9|48.07|47.89|48.08|47.9|48.06|47.88|6
1737025440000|2025-01-16 11:04:00|48.06|47.88|48.05|47.87|48.06|47.88|48.03|47.85|7
1737025450000|2025-01-16 11:04:10|48.03|47.85|48.03|47.85|48.03|47.85|48.02|47.84|3
1737025460000|2025-01-16 11:04:20|48.02|47.84|47.98|47.8|48.02|47.84|47.97|47.79|5
1737025470000|2025-01-16 11:04:30|47.97|47.79|47.94|47.76|47.98|47.8|47.94|47.76|9
1737025480000|2025-01-16 11:04:40|47.95|47.77|47.97|47.79|47.97|47.79|47.95|47.77|3
1737025490000|2025-01-16 11:04:50|47.99|47.81|47.93|47.75|47.99|47.81|47.93|47.75|7
1737025500000|2025-01-16 11:05:00|47.92|47.74|47.91|47.73|47.92|47.74|47.91|47.73|2
1737025510000|2025-01-16 11:05:10|47.9|47.72|47.86|47.68|47.9|47.72|47.85|47.67|4
1737025520000|2025-01-16 11:05:20|47.88|47.7|47.87|47.69|47.9|47.72|47.87|47.69|5
1737025530000|2025-01-16 11:05:30|47.86|47.68|47.84|47.66|47.86|47.68|47.84|47.66|3
1737025540000|2025-01-16 11:05:40|47.83|47.65|47.82|47.64|47.83|47.65|47.82|47.64|2
1737025550000|2025-01-16 11:05:50|47.81|47.63|47.82|47.64|47.82|47.64|47.8|47.62|6
1737025560000|2025-01-16 11:06:00|47.83|47.65|47.84|47.66|47.84|47.66|47.83|47.65|2
1737025570000|2025-01-16 11:06:10|47.85|47.67|47.88|47.7|47.89|47.71|47.85|47.67|5
1737025580000|2025-01-16 11:06:20|47.87|47.69|47.84|47.66|47.87|47.69|47.84|47.66|5
1737025590000|2025-01-16 11:06:30|47.86|47.68|47.88|47.7|47.88|47.7|47.86|47.68|3
1737025600000|2025-01-16 11:06:40|47.89|47.71|47.85|47.67|47.9|47.72|47.85|47.67|6
1737025610000|2025-01-16 11:06:50|47.84|47.66|47.82|47.64|47.84|47.66|47.82|47.64|5
1737025620000|2025-01-16 11:07:00|47.83|47.65|47.83|47.65|47.83|47.65|47.81|47.63|9
1737025630000|2025-01-16 11:07:10|47.82|47.64|47.83|47.65|47.84|47.66|47.82|47.64|6
1737025640000|2025-01-16 11:07:20|47.86|47.68|47.88|47.7|47.89|47.71|47.86|47.68|4
1737025650000|2025-01-16 11:07:30|47.87|47.69|47.85|47.67|47.88|47.7|47.85|47.67|5
1737025660000|2025-01-16 11:07:40|47.84|47.66|47.86|47.68|47.86|47.68|47.83|47.65|6
1737025670000|2025-01-16 11:07:50|47.85|47.67|47.85|47.67|47.85|47.67|47.85|47.67|1
1737025680000|2025-01-16 11:08:00|47.86|47.68|47.84|47.66|47.87|47.69|47.83|47.65|7
1737025690000|2025-01-16 11:08:10|47.83|47.65|47.8|47.62|47.83|47.65|47.79|47.61|9
1737025700000|2025-01-16 11:08:20|47.79|47.61|47.77|47.59|47.79|47.61|47.77|47.59|3
1737025710000|2025-01-16 11:08:30|47.78|47.6|47.76|47.58|47.78|47.6|47.76|47.58|7
1737025720000|2025-01-16 11:08:40|47.75|47.57|47.74|47.56|47.75|47.57|47.74|47.56|2
1737025730000|2025-01-16 11:08:50|47.75|47.57|47.73|47.55|47.75|47.57|47.73|47.55|6
1737025740000|2025-01-16 11:09:00|47.72|47.54|47.73|47.55|47.73|47.55|47.69|47.51|8
1737025750000|2025-01-16 11:09:10|47.74|47.56|47.89|47.71|47.89|47.71|47.72|47.54|18
1737025760000|2025-01-16 11:09:20|47.9|47.72|48.18|48|48.18|48|47.9|47.72|18
1737025770000|2025-01-16 11:09:30|48.19|48.01|48.29|48.11|48.3|48.12|48.19|48.01|17
1737025780000|2025-01-16 11:09:40|48.3|48.12|48.23|48.05|48.3|48.12|48.22|48.04|13
1737025790000|2025-01-16 11:09:50|48.22|48.04|48.25|48.07|48.25|48.07|48.19|48.01|11
1737025800000|2025-01-16 11:10:00|48.26|48.08|48.23|48.05|48.26|48.08|48.19|48.01|15
1737025810000|2025-01-16 11:10:10|48.22|48.04|48.2|48.02|48.22|48.04|48.18|48|10
1737025820000|2025-01-16 11:10:20|48.19|48.01|48.13|47.95|48.19|48.01|48.13|47.95|9
1737025830000|2025-01-16 11:10:30|48.12|47.94|48.14|47.96|48.14|47.96|48.11|47.93|6
1737025840000|2025-01-16 11:10:40|48.15|47.97|48.2|48.02|48.2|48.02|48.15|47.97|6
1737025850000|2025-01-16 11:10:50|48.21|48.03|48.23|48.05|48.23|48.05|48.21|48.03|5
1737025860000|2025-01-16 11:11:00|48.24|48.06|48.38|48.2|48.38|48.2|48.24|48.06|15
1737025870000|2025-01-16 11:11:10|48.41|48.23|48.41|48.23|48.45|48.27|48.41|48.23|8
1737025880000|2025-01-16 11:11:20|48.42|48.24|48.44|48.26|48.48|48.3|48.42|48.24|13
1737025890000|2025-01-16 11:11:30|48.45|48.27|48.48|48.3|48.48|48.3|48.44|48.26|7
1737025900000|2025-01-16 11:11:40|48.49|48.31|48.54|48.36|48.55|48.37|48.49|48.31|11
1737025910000|2025-01-16 11:11:50|48.55|48.37|48.55|48.37|48.55|48.37|48.55|48.37|1
1737025940000|2025-01-16 11:12:20|48.57|48.39|48.63|48.45|48.64|48.46|48.57|48.39|10
1737025950000|2025-01-16 11:12:30|48.62|48.44|48.61|48.43|48.63|48.45|48.6|48.42|11
1737025960000|2025-01-16 11:12:40|48.59|48.41|48.57|48.39|48.59|48.41|48.57|48.39|11
1737025970000|2025-01-16 11:12:50|48.55|48.37|48.65|48.47|48.65|48.47|48.55|48.37|16
1737025980000|2025-01-16 11:13:00|48.63|48.45|48.73|48.55|48.73|48.55|48.62|48.44|10
1737025990000|2025-01-16 11:13:10|48.75|48.57|48.74|48.56|48.75|48.57|48.69|48.51|8
1737026000000|2025-01-16 11:13:20|48.75|48.57|48.83|48.65|48.83|48.65|48.74|48.56|9
1737026010000|2025-01-16 11:13:30|48.85|48.67|48.83|48.65|48.92|48.74|48.83|48.65|12
1737026020000|2025-01-16 11:13:40|48.81|48.63|48.75|48.57|48.86|48.68|48.75|48.57|19
1737026030000|2025-01-16 11:13:50|48.77|48.59|48.78|48.6|48.79|48.61|48.77|48.59|8
1737026040000|2025-01-16 11:14:00|48.79|48.61|48.59|48.41|48.79|48.61|48.51|48.33|12
1737026050000|2025-01-16 11:14:10|48.6|48.42|48.58|48.4|48.62|48.44|48.57|48.39|12
1737026060000|2025-01-16 11:14:20|48.57|48.39|48.59|48.41|48.59|48.41|48.55|48.37|12
1737026070000|2025-01-16 11:14:30|48.58|48.4|48.57|48.39|48.58|48.4|48.54|48.36|8
1737026080000|2025-01-16 11:14:40|48.56|48.38|48.65|48.47|48.66|48.48|48.56|48.38|8
1737026090000|2025-01-16 11:14:50|48.66|48.48|48.64|48.46|48.66|48.48|48.64|48.46|5
1737026100000|2025-01-16 11:15:00|48.66|48.48|48.77|48.59|48.77|48.59|48.64|48.46|14
1737026110000|2025-01-16 11:15:10|48.75|48.57|48.73|48.55|48.75|48.57|48.68|48.5|9
1737026120000|2025-01-16 11:15:20|48.72|48.54|48.69|48.51|48.74|48.56|48.66|48.48|16
1737026130000|2025-01-16 11:15:30|48.68|48.5|48.61|48.43|48.68|48.5|48.61|48.43|10
1737026140000|2025-01-16 11:15:40|48.58|48.4|48.48|48.3|48.58|48.4|48.48|48.3|10
1737026150000|2025-01-16 11:15:50|48.47|48.29|48.51|48.33|48.51|48.33|48.46|48.28|6
1737026160000|2025-01-16 11:16:00|48.53|48.35|48.46|48.28|48.56|48.38|48.45|48.27|13
1737026170000|2025-01-16 11:16:10|48.45|48.27|48.47|48.29|48.47|48.29|48.44|48.26|10
1737026180000|2025-01-16 11:16:20|48.48|48.3|48.52|48.34|48.54|48.36|48.48|48.3|9
1737026190000|2025-01-16 11:16:30|48.51|48.33|48.37|48.19|48.51|48.33|48.37|48.19|10
1737026200000|2025-01-16 11:16:40|48.35|48.17|48.27|48.09|48.35|48.17|48.27|48.09|8
1737026210000|2025-01-16 11:16:50|48.26|48.08|48.28|48.1|48.28|48.1|48.15|47.97|16
1737026220000|2025-01-16 11:17:00|48.3|48.12|48.27|48.09|48.3|48.12|48.24|48.06|9
1737026230000|2025-01-16 11:17:10|48.26|48.08|48.18|48|48.26|48.08|48.18|48|10
1737026240000|2025-01-16 11:17:20|48.17|47.99|48.16|47.98|48.2|48.02|48.16|47.98|7
1737026250000|2025-01-16 11:17:30|48.17|47.99|48.24|48.06|48.24|48.06|48.16|47.98|8
1737026260000|2025-01-16 11:17:40|48.23|48.05|48.19|48.01|48.23|48.05|48.15|47.97|9
1737026270000|2025-01-16 11:17:50|48.18|48|48.17|47.99|48.21|48.03|48.17|47.99|13
1737026280000|2025-01-16 11:18:00|48.19|48.01|48.36|48.18|48.36|48.18|48.19|48.01|20
1737026290000|2025-01-16 11:18:10|48.37|48.19|48.39|48.21|48.39|48.21|48.36|48.18|10
1737026300000|2025-01-16 11:18:20|48.45|48.27|48.14|47.96|48.45|48.27|48.14|47.96|19
1737026310000|2025-01-16 11:18:30|48.15|47.97|48.08|47.9|48.15|47.97|48.07|47.89|6
1737026320000|2025-01-16 11:18:40|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1737026330000|2025-01-16 11:18:50|48.08|47.9|48.1|47.92|48.1|47.92|48.08|47.9|3
1737026340000|2025-01-16 11:19:00|48.09|47.91|48.1|47.92|48.14|47.96|48.09|47.91|6
1737026350000|2025-01-16 11:19:10|48.09|47.91|48.05|47.87|48.09|47.91|48.05|47.87|5
1737026360000|2025-01-16 11:19:20|48.04|47.86|48.09|47.91|48.09|47.91|48.04|47.86|5
1737026370000|2025-01-16 11:19:30|48.12|47.94|47.95|47.77|48.18|48|47.95|47.77|15
1737026380000|2025-01-16 11:19:40|47.96|47.78|47.97|47.79|47.99|47.81|47.96|47.78|10
1737026400000|2025-01-16 11:20:00|47.96|47.78|47.97|47.79|47.97|47.79|47.94|47.76|5
1737026410000|2025-01-16 11:20:10|48|47.82|48.03|47.85|48.06|47.88|47.99|47.81|13
1737026420000|2025-01-16 11:20:20|48.04|47.86|48.02|47.84|48.04|47.86|48.02|47.84|7
1737026430000|2025-01-16 11:20:30|48.03|47.85|48.09|47.91|48.09|47.91|48.03|47.85|9
1737026440000|2025-01-16 11:20:40|48.1|47.92|48.13|47.95|48.14|47.96|48.1|47.92|17
1737026450000|2025-01-16 11:20:50|48.14|47.96|48.1|47.92|48.14|47.96|48.1|47.92|5
1737026460000|2025-01-16 11:21:00|48.08|47.9|48.1|47.92|48.12|47.94|48.06|47.88|10
1737026470000|2025-01-16 11:21:10|48.09|47.91|48.15|47.97|48.16|47.98|48.06|47.88|15
1737026480000|2025-01-16 11:21:20|48.16|47.98|48.22|48.04|48.23|48.05|48.15|47.97|16
1737026490000|2025-01-16 11:21:30|48.24|48.06|48.31|48.13|48.31|48.13|48.22|48.04|9
1737026500000|2025-01-16 11:21:40|48.32|48.14|48.33|48.15|48.33|48.15|48.31|48.13|4
1737026510000|2025-01-16 11:21:50|48.37|48.19|48.36|48.18|48.39|48.21|48.34|48.16|12
1737026520000|2025-01-16 11:22:00|48.34|48.16|48.26|48.08|48.35|48.17|48.26|48.08|10
1737026530000|2025-01-16 11:22:10|48.28|48.1|48.2|48.02|48.28|48.1|48.2|48.02|7
1737026540000|2025-01-16 11:22:20|48.22|48.04|48.23|48.05|48.23|48.05|48.21|48.03|4
1737026550000|2025-01-16 11:22:30|48.24|48.06|48.31|48.13|48.31|48.13|48.24|48.06|8
1737026560000|2025-01-16 11:22:40|48.3|48.12|48.33|48.15|48.33|48.15|48.27|48.09|12
1737026570000|2025-01-16 11:22:50|48.32|48.14|48.39|48.21|48.39|48.21|48.32|48.14|10
1737026580000|2025-01-16 11:23:00|48.4|48.22|48.43|48.25|48.43|48.25|48.4|48.22|6
1737026590000|2025-01-16 11:23:10|48.44|48.26|48.41|48.23|48.44|48.26|48.39|48.21|9
1737026600000|2025-01-16 11:23:20|48.42|48.24|48.4|48.22|48.42|48.24|48.39|48.21|15
1737026610000|2025-01-16 11:23:30|48.41|48.23|48.34|48.16|48.41|48.23|48.34|48.16|6
1737026620000|2025-01-16 11:23:40|48.33|48.15|48.35|48.17|48.37|48.19|48.33|48.15|11
1737026630000|2025-01-16 11:23:50|48.36|48.18|48.47|48.29|48.47|48.29|48.36|48.18|11
1737026640000|2025-01-16 11:24:00|48.48|48.3|48.32|48.14|48.52|48.34|48.32|48.14|10
1737026650000|2025-01-16 11:24:10|48.31|48.13|48.31|48.13|48.32|48.14|48.3|48.12|5
1737026660000|2025-01-16 11:24:20|48.32|48.14|48.4|48.22|48.4|48.22|48.32|48.14|11
1737026670000|2025-01-16 11:24:30|48.41|48.23|48.41|48.23|48.41|48.23|48.41|48.23|1
1737026680000|2025-01-16 11:24:40|48.4|48.22|48.43|48.25|48.43|48.25|48.4|48.22|5
1737026690000|2025-01-16 11:24:50|48.42|48.24|48.37|48.19|48.42|48.24|48.37|48.19|6
1737026700000|2025-01-16 11:25:00|48.4|48.22|48.35|48.17|48.41|48.23|48.35|48.17|7
1737026710000|2025-01-16 11:25:10|48.34|48.16|48.34|48.16|48.35|48.17|48.34|48.16|5
1737026720000|2025-01-16 11:25:20|48.37|48.19|48.44|48.26|48.44|48.26|48.37|48.19|7
1737026730000|2025-01-16 11:25:30|48.41|48.23|48.47|48.29|48.47|48.29|48.41|48.23|8
1737026740000|2025-01-16 11:25:40|48.48|48.3|48.3|48.12|48.48|48.3|48.29|48.11|13
1737026750000|2025-01-16 11:25:50|48.31|48.13|48.36|48.18|48.37|48.19|48.3|48.12|11
1737026760000|2025-01-16 11:26:00|48.37|48.19|48.35|48.17|48.37|48.19|48.35|48.17|5
1737026770000|2025-01-16 11:26:10|48.34|48.16|48.33|48.15|48.34|48.16|48.33|48.15|2
1737026780000|2025-01-16 11:26:20|48.32|48.14|48.28|48.1|48.32|48.14|48.28|48.1|4
1737026790000|2025-01-16 11:26:30|48.29|48.11|48.28|48.1|48.29|48.11|48.28|48.1|2
1737026800000|2025-01-16 11:26:40|48.29|48.11|48.29|48.11|48.29|48.11|48.28|48.1|3
1737026810000|2025-01-16 11:26:50|48.31|48.13|48.33|48.15|48.33|48.15|48.3|48.12|5
1737026820000|2025-01-16 11:27:00|48.35|48.17|48.4|48.22|48.4|48.22|48.34|48.16|5
1737026830000|2025-01-16 11:27:10|48.41|48.23|48.45|48.27|48.48|48.3|48.41|48.23|11
1737026840000|2025-01-16 11:27:20|48.46|48.28|48.52|48.34|48.52|48.34|48.45|48.27|9
1737026850000|2025-01-16 11:27:30|48.51|48.33|48.51|48.33|48.52|48.34|48.49|48.31|14
1737026860000|2025-01-16 11:27:40|48.52|48.34|48.53|48.35|48.53|48.35|48.52|48.34|2
1737026870000|2025-01-16 11:27:50|48.54|48.36|48.55|48.37|48.58|48.4|48.54|48.36|6
1737026880000|2025-01-16 11:28:00|48.54|48.36|48.61|48.43|48.61|48.43|48.54|48.36|10
1737026890000|2025-01-16 11:28:10|48.62|48.44|48.64|48.46|48.64|48.46|48.62|48.44|5
1737026900000|2025-01-16 11:28:20|48.65|48.47|48.61|48.43|48.66|48.48|48.6|48.42|8
1737026910000|2025-01-16 11:28:30|48.6|48.42|48.67|48.49|48.67|48.49|48.6|48.42|5
1737026920000|2025-01-16 11:28:40|48.68|48.5|48.7|48.52|48.7|48.52|48.68|48.5|3
1737026930000|2025-01-16 11:28:50|48.73|48.55|48.63|48.45|48.74|48.56|48.63|48.45|10
1737026940000|2025-01-16 11:29:00|48.62|48.44|48.61|48.43|48.65|48.47|48.61|48.43|9
1737026950000|2025-01-16 11:29:10|48.63|48.45|48.53|48.35|48.63|48.45|48.53|48.35|9
1737026960000|2025-01-16 11:29:20|48.52|48.34|48.52|48.34|48.54|48.36|48.5|48.32|10
1737026970000|2025-01-16 11:29:30|48.53|48.35|48.59|48.41|48.6|48.42|48.53|48.35|7
1737026980000|2025-01-16 11:29:40|48.6|48.42|48.62|48.44|48.62|48.44|48.6|48.42|7
1737026990000|2025-01-16 11:29:50|48.61|48.43|48.57|48.39|48.61|48.43|48.57|48.39|4
1737027000000|2025-01-16 11:30:00|48.59|48.41|48.6|48.42|48.61|48.43|48.55|48.37|11
1737027010000|2025-01-16 11:30:10|48.59|48.41|48.67|48.49|48.67|48.49|48.59|48.41|7
1737027020000|2025-01-16 11:30:20|48.66|48.48|48.67|48.49|48.67|48.49|48.6|48.42|9
1737027030000|2025-01-16 11:30:30|48.68|48.5|48.66|48.48|48.69|48.51|48.66|48.48|8
1737027040000|2025-01-16 11:30:40|48.63|48.45|48.63|48.45|48.65|48.47|48.61|48.43|21
1737027050000|2025-01-16 11:30:50|48.64|48.46|48.65|48.47|48.69|48.51|48.64|48.46|11
1737027060000|2025-01-16 11:31:00|48.64|48.46|48.73|48.55|48.73|48.55|48.64|48.46|12
1737027070000|2025-01-16 11:31:10|48.74|48.56|48.78|48.6|48.78|48.6|48.74|48.56|4
1737027080000|2025-01-16 11:31:20|48.79|48.61|48.9|48.72|48.9|48.72|48.78|48.6|9
1737027090000|2025-01-16 11:31:30|48.86|48.68|48.87|48.69|48.87|48.69|48.86|48.68|2
1737027100000|2025-01-16 11:31:40|48.86|48.68|48.87|48.69|48.88|48.7|48.84|48.66|9
1737027110000|2025-01-16 11:31:50|48.89|48.71|48.82|48.64|48.89|48.71|48.81|48.63|7
1737027120000|2025-01-16 11:32:00|48.8|48.62|48.72|48.54|48.81|48.63|48.7|48.52|15
1737027130000|2025-01-16 11:32:10|48.7|48.52|48.8|48.62|48.8|48.62|48.7|48.52|10
1737027140000|2025-01-16 11:32:20|48.81|48.63|48.88|48.7|48.9|48.72|48.81|48.63|13
1737027150000|2025-01-16 11:32:30|48.87|48.69|48.89|48.71|48.9|48.72|48.85|48.67|7
1737027160000|2025-01-16 11:32:40|48.86|48.68|48.9|48.72|48.9|48.72|48.86|48.68|9
1737027170000|2025-01-16 11:32:50|48.92|48.74|48.94|48.76|48.94|48.76|48.92|48.74|5
1737027180000|2025-01-16 11:33:00|48.95|48.77|49.01|48.83|49.01|48.83|48.95|48.77|7
1737027190000|2025-01-16 11:33:10|49|48.82|49.03|48.85|49.03|48.85|48.98|48.8|9
1737027200000|2025-01-16 11:33:20|49.05|48.87|49.03|48.85|49.07|48.89|49.02|48.84|9
1737027210000|2025-01-16 11:33:30|49.04|48.86|48.85|48.67|49.04|48.86|48.84|48.66|10
1737027220000|2025-01-16 11:33:40|48.86|48.68|48.91|48.73|48.92|48.74|48.86|48.68|9
1737027230000|2025-01-16 11:33:50|48.9|48.72|48.86|48.68|48.9|48.72|48.8|48.62|13
1737027240000|2025-01-16 11:34:00|48.89|48.71|48.86|48.68|48.89|48.71|48.84|48.66|9
1737027250000|2025-01-16 11:34:10|48.87|48.69|48.87|48.69|48.88|48.7|48.87|48.69|3
1737027260000|2025-01-16 11:34:20|48.88|48.7|48.97|48.79|48.97|48.79|48.88|48.7|9
1737027270000|2025-01-16 11:34:30|48.98|48.8|49|48.82|49.01|48.83|48.97|48.79|6
1737027280000|2025-01-16 11:34:40|49.01|48.83|49.01|48.83|49.04|48.86|49.01|48.83|15
1737027290000|2025-01-16 11:34:50|49.02|48.84|49.02|48.84|49.04|48.86|49|48.82|12
1737027300000|2025-01-16 11:35:00|49|48.82|49.03|48.85|49.05|48.87|48.97|48.79|15
1737027310000|2025-01-16 11:35:10|48.97|48.79|49|48.82|49|48.82|48.96|48.78|10
1737027320000|2025-01-16 11:35:20|48.99|48.81|48.96|48.78|49|48.82|48.96|48.78|6
1737027330000|2025-01-16 11:35:30|48.97|48.79|48.9|48.72|48.97|48.79|48.89|48.71|15
1737027340000|2025-01-16 11:35:40|48.89|48.71|48.87|48.69|48.89|48.71|48.87|48.69|7
1737027350000|2025-01-16 11:35:50|48.88|48.7|48.87|48.69|48.88|48.7|48.86|48.68|6
1737027360000|2025-01-16 11:36:00|48.86|48.68|48.86|48.68|48.87|48.69|48.86|48.68|7
1737027370000|2025-01-16 11:36:10|48.87|48.69|48.86|48.68|48.87|48.69|48.86|48.68|4
1737027380000|2025-01-16 11:36:20|48.87|48.69|48.85|48.67|48.87|48.69|48.85|48.67|3
1737027390000|2025-01-16 11:36:30|48.86|48.68|48.8|48.62|48.86|48.68|48.79|48.61|9
1737027400000|2025-01-16 11:36:40|48.79|48.61|48.81|48.63|48.82|48.64|48.79|48.61|5
1737027410000|2025-01-16 11:36:50|48.82|48.64|48.81|48.63|48.82|48.64|48.81|48.63|8
1737027420000|2025-01-16 11:37:00|48.79|48.61|48.67|48.49|48.79|48.61|48.67|48.49|18
1737027430000|2025-01-16 11:37:10|48.66|48.48|48.71|48.53|48.71|48.53|48.66|48.48|6
1737027440000|2025-01-16 11:37:20|48.72|48.54|48.75|48.57|48.75|48.57|48.72|48.54|10
1737027450000|2025-01-16 11:37:30|48.79|48.61|48.84|48.66|48.84|48.66|48.79|48.61|6
1737027460000|2025-01-16 11:37:40|48.83|48.65|48.8|48.62|48.84|48.66|48.8|48.62|6
1737027470000|2025-01-16 11:37:50|48.79|48.61|48.76|48.58|48.8|48.62|48.76|48.58|7
1737027480000|2025-01-16 11:38:00|48.81|48.63|48.78|48.6|48.83|48.65|48.78|48.6|11
1737027490000|2025-01-16 11:38:10|48.79|48.61|48.74|48.56|48.79|48.61|48.74|48.56|9
1737027500000|2025-01-16 11:38:20|48.78|48.6|48.78|48.6|48.78|48.6|48.76|48.58|8
1737027510000|2025-01-16 11:38:30|48.77|48.59|48.76|48.58|48.78|48.6|48.76|48.58|5
1737027520000|2025-01-16 11:38:40|48.77|48.59|48.77|48.59|48.78|48.6|48.77|48.59|3
1737027530000|2025-01-16 11:38:50|48.78|48.6|48.75|48.57|48.78|48.6|48.75|48.57|6
1737027540000|2025-01-16 11:39:00|48.74|48.56|48.69|48.51|48.75|48.57|48.68|48.5|4
1737027550000|2025-01-16 11:39:10|48.68|48.5|48.68|48.5|48.68|48.5|48.67|48.49|5
1737027560000|2025-01-16 11:39:20|48.7|48.52|48.76|48.58|48.77|48.59|48.69|48.51|12
1737027570000|2025-01-16 11:39:30|48.77|48.59|48.78|48.6|48.78|48.6|48.76|48.58|6
1737027580000|2025-01-16 11:39:40|48.79|48.61|48.79|48.61|48.81|48.63|48.79|48.61|6
1737027590000|2025-01-16 11:39:50|48.78|48.6|48.8|48.62|48.81|48.63|48.75|48.57|11
1737027600000|2025-01-16 11:40:00|48.81|48.63|48.88|48.7|48.89|48.71|48.8|48.62|10
1737027610000|2025-01-16 11:40:10|48.89|48.71|48.9|48.72|48.91|48.73|48.89|48.71|6
1737027620000|2025-01-16 11:40:20|48.91|48.73|48.91|48.73|48.92|48.74|48.91|48.73|3
1737027630000|2025-01-16 11:40:30|48.92|48.74|48.91|48.73|48.93|48.75|48.91|48.73|10
1737027640000|2025-01-16 11:40:40|48.92|48.74|48.93|48.75|48.93|48.75|48.91|48.73|6
1737027650000|2025-01-16 11:40:50|48.92|48.74|48.93|48.75|48.95|48.77|48.92|48.74|6
1737027660000|2025-01-16 11:41:00|48.92|48.74|48.87|48.69|48.93|48.75|48.87|48.69|8
1737027670000|2025-01-16 11:41:10|48.89|48.71|48.94|48.76|48.94|48.76|48.89|48.71|6
1737027680000|2025-01-16 11:41:20|48.95|48.77|48.75|48.57|48.95|48.77|48.75|48.57|8
1737027690000|2025-01-16 11:41:30|48.73|48.55|48.73|48.55|48.74|48.56|48.73|48.55|3
1737027700000|2025-01-16 11:41:40|48.72|48.54|48.71|48.53|48.72|48.54|48.7|48.52|4
1737027710000|2025-01-16 11:41:50|48.7|48.52|48.68|48.5|48.7|48.52|48.68|48.5|4
1737187200000|2025-01-18 08:00:00|46.02|45.84|46|45.82|46.02|45.84|45.99|45.81|15
1737187210000|2025-01-18 08:00:10|45.99|45.81|45.97|45.79|46|45.82|45.97|45.79|15
1737187220000|2025-01-18 08:00:20|45.96|45.78|45.91|45.73|45.97|45.79|45.91|45.73|15
1737187230000|2025-01-18 08:00:30|45.9|45.72|45.91|45.73|45.91|45.73|45.88|45.7|18
1737187240000|2025-01-18 08:00:40|45.92|45.74|45.84|45.66|45.92|45.74|45.84|45.66|15
1737187250000|2025-01-18 08:00:50|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|12
1737187260000|2025-01-18 08:01:00|45.85|45.67|45.81|45.63|45.87|45.69|45.81|45.63|9
1737187270000|2025-01-18 08:01:10|45.82|45.64|45.83|45.65|45.83|45.65|45.8|45.62|12
1737187280000|2025-01-18 08:01:20|45.84|45.66|45.82|45.64|45.84|45.66|45.8|45.62|15
1737187290000|2025-01-18 08:01:30|45.81|45.63|45.82|45.64|45.82|45.64|45.8|45.62|10
1737187300000|2025-01-18 08:01:40|45.83|45.65|45.81|45.63|45.83|45.65|45.81|45.63|13
1737187310000|2025-01-18 08:01:50|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1737187320000|2025-01-18 08:02:00|45.78|45.6|45.8|45.62|45.8|45.62|45.77|45.59|7
1737187330000|2025-01-18 08:02:10|45.81|45.63|45.79|45.61|45.82|45.64|45.79|45.61|21
1737187340000|2025-01-18 08:02:20|45.8|45.62|45.75|45.57|45.8|45.62|45.75|45.57|12
1737187350000|2025-01-18 08:02:30|45.74|45.56|45.73|45.55|45.74|45.56|45.72|45.54|12
1737187360000|2025-01-18 08:02:40|45.72|45.54|45.72|45.54|45.73|45.55|45.72|45.54|5
1737187370000|2025-01-18 08:02:50|45.71|45.53|45.74|45.56|45.74|45.56|45.71|45.53|10
1737187380000|2025-01-18 08:03:00|45.73|45.55|45.8|45.62|45.81|45.63|45.73|45.55|18
1737187390000|2025-01-18 08:03:10|45.79|45.61|45.76|45.58|45.79|45.61|45.76|45.58|18
1737187400000|2025-01-18 08:03:20|45.75|45.57|45.74|45.56|45.77|45.59|45.74|45.56|15
1737187410000|2025-01-18 08:03:30|45.75|45.57|45.69|45.51|45.76|45.58|45.69|45.51|7
1737187420000|2025-01-18 08:03:40|45.7|45.52|45.7|45.52|45.7|45.52|45.69|45.51|5
1737187430000|2025-01-18 08:03:50|45.71|45.53|45.69|45.51|45.72|45.54|45.69|45.51|5
1737187440000|2025-01-18 08:04:00|45.7|45.52|45.67|45.49|45.7|45.52|45.66|45.48|8
1737187450000|2025-01-18 08:04:10|45.66|45.48|45.67|45.49|45.69|45.51|45.66|45.48|12
1737187460000|2025-01-18 08:04:20|45.66|45.48|45.66|45.48|45.68|45.5|45.65|45.47|10
1737187470000|2025-01-18 08:04:30|45.65|45.47|45.64|45.46|45.66|45.48|45.64|45.46|20
1737187480000|2025-01-18 08:04:40|45.65|45.47|45.64|45.46|45.65|45.47|45.62|45.44|12
1737187490000|2025-01-18 08:04:50|45.63|45.45|45.64|45.46|45.64|45.46|45.63|45.45|8
1737187500000|2025-01-18 08:05:00|45.65|45.47|45.71|45.53|45.72|45.54|45.65|45.47|20
1737187510000|2025-01-18 08:05:10|45.7|45.52|45.72|45.54|45.74|45.56|45.7|45.52|7
1737187520000|2025-01-18 08:05:20|45.73|45.55|45.7|45.52|45.73|45.55|45.69|45.51|13
1737187530000|2025-01-18 08:05:30|45.69|45.51|45.64|45.46|45.7|45.52|45.64|45.46|18
1737187540000|2025-01-18 08:05:40|45.63|45.45|45.62|45.44|45.65|45.47|45.6|45.42|14
1737187550000|2025-01-18 08:05:50|45.61|45.43|45.59|45.41|45.62|45.44|45.59|45.41|15
1737187560000|2025-01-18 08:06:00|45.58|45.4|45.67|45.49|45.67|45.49|45.58|45.4|15
1737187570000|2025-01-18 08:06:10|45.68|45.5|45.66|45.48|45.68|45.5|45.63|45.45|13
1737187580000|2025-01-18 08:06:20|45.65|45.47|45.62|45.44|45.66|45.48|45.62|45.44|16
1737187590000|2025-01-18 08:06:30|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|14
1737187600000|2025-01-18 08:06:40|45.64|45.46|45.59|45.41|45.64|45.46|45.59|45.41|11
1737187610000|2025-01-18 08:06:50|45.6|45.42|45.58|45.4|45.61|45.43|45.58|45.4|6
1737187620000|2025-01-18 08:07:00|45.57|45.39|45.54|45.36|45.59|45.41|45.54|45.36|14
1737187630000|2025-01-18 08:07:10|45.55|45.37|45.58|45.4|45.59|45.41|45.54|45.36|13
1737187640000|2025-01-18 08:07:20|45.57|45.39|45.51|45.33|45.57|45.39|45.51|45.33|7
1737187650000|2025-01-18 08:07:30|45.52|45.34|45.54|45.36|45.55|45.37|45.51|45.33|13
1737187660000|2025-01-18 08:07:40|45.53|45.35|45.51|45.33|45.54|45.36|45.51|45.33|13
1737187680000|2025-01-18 08:08:00|45.52|45.34|45.49|45.31|45.52|45.34|45.47|45.29|12
1737187690000|2025-01-18 08:08:10|45.5|45.32|45.52|45.34|45.54|45.36|45.5|45.32|11
1737187700000|2025-01-18 08:08:20|45.51|45.33|45.5|45.32|45.52|45.34|45.48|45.3|13
1737187710000|2025-01-18 08:08:30|45.49|45.31|45.44|45.26|45.49|45.31|45.44|45.26|11
1737187720000|2025-01-18 08:08:40|45.43|45.25|45.36|45.18|45.43|45.25|45.35|45.17|13
1737187730000|2025-01-18 08:08:50|45.35|45.17|45.4|45.22|45.41|45.23|45.35|45.17|16
1737187740000|2025-01-18 08:09:00|45.41|45.23|45.39|45.21|45.41|45.23|45.37|45.19|7
1737187750000|2025-01-18 08:09:10|45.4|45.22|45.37|45.19|45.4|45.22|45.36|45.18|8
1737187760000|2025-01-18 08:09:20|45.38|45.2|45.37|45.19|45.4|45.22|45.35|45.17|11
1737187770000|2025-01-18 08:09:30|45.36|45.18|45.43|45.25|45.44|45.26|45.36|45.18|9
1737187780000|2025-01-18 08:09:40|45.44|45.26|45.37|45.19|45.44|45.26|45.37|45.19|14
1737187790000|2025-01-18 08:09:50|45.38|45.2|45.36|45.18|45.39|45.21|45.35|45.17|15
1737187800000|2025-01-18 08:10:00|45.35|45.17|45.32|45.14|45.36|45.18|45.3|45.12|14
1737187810000|2025-01-18 08:10:10|45.33|45.15|45.35|45.17|45.35|45.17|45.33|45.15|10
1737187820000|2025-01-18 08:10:20|45.36|45.18|45.44|45.26|45.45|45.27|45.35|45.17|15
1737187830000|2025-01-18 08:10:30|45.45|45.27|45.5|45.32|45.5|45.32|45.44|45.26|14
1737187840000|2025-01-18 08:10:40|45.51|45.33|45.49|45.31|45.54|45.36|45.49|45.31|13
1737187850000|2025-01-18 08:10:50|45.48|45.3|45.46|45.28|45.48|45.3|45.43|45.25|11
1737187860000|2025-01-18 08:11:00|45.47|45.29|45.55|45.37|45.55|45.37|45.47|45.29|10
1737187870000|2025-01-18 08:11:10|45.54|45.36|45.6|45.42|45.6|45.42|45.54|45.36|18
1737187880000|2025-01-18 08:11:20|45.61|45.43|45.63|45.45|45.63|45.45|45.57|45.39|13
1737187890000|2025-01-18 08:11:30|45.64|45.46|45.69|45.51|45.69|45.51|45.64|45.46|16
1737187900000|2025-01-18 08:11:40|45.68|45.5|45.7|45.52|45.7|45.52|45.66|45.48|13
1737187910000|2025-01-18 08:11:50|45.71|45.53|45.71|45.53|45.73|45.55|45.7|45.52|15
1737187920000|2025-01-18 08:12:00|45.72|45.54|45.71|45.53|45.74|45.56|45.71|45.53|14
1737187930000|2025-01-18 08:12:10|45.72|45.54|45.75|45.57|45.75|45.57|45.71|45.53|16
1737187940000|2025-01-18 08:12:20|45.76|45.58|45.78|45.6|45.78|45.6|45.76|45.58|13
1737187950000|2025-01-18 08:12:30|45.79|45.61|45.77|45.59|45.79|45.61|45.76|45.58|21
1737187960000|2025-01-18 08:12:40|45.78|45.6|45.68|45.5|45.78|45.6|45.67|45.49|16
1737187970000|2025-01-18 08:12:50|45.67|45.49|45.71|45.53|45.71|45.53|45.66|45.48|13
1737187980000|2025-01-18 08:13:00|45.7|45.52|45.69|45.51|45.71|45.53|45.68|45.5|10
1737187990000|2025-01-18 08:13:10|45.7|45.52|45.68|45.5|45.7|45.52|45.66|45.48|11
1737188000000|2025-01-18 08:13:20|45.69|45.51|45.77|45.59|45.77|45.59|45.69|45.51|13
1737188010000|2025-01-18 08:13:30|45.76|45.58|45.77|45.59|45.77|45.59|45.75|45.57|8
1737188020000|2025-01-18 08:13:40|45.78|45.6|45.8|45.62|45.8|45.62|45.78|45.6|7
1737188030000|2025-01-18 08:13:50|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|10
1737188040000|2025-01-18 08:14:00|45.77|45.59|45.7|45.52|45.77|45.59|45.68|45.5|15
1737188050000|2025-01-18 08:14:10|45.69|45.51|45.7|45.52|45.7|45.52|45.69|45.51|8
1737188060000|2025-01-18 08:14:20|45.71|45.53|45.73|45.55|45.73|45.55|45.7|45.52|5
1737188070000|2025-01-18 08:14:30|45.72|45.54|45.76|45.58|45.76|45.58|45.71|45.53|7
1737188080000|2025-01-18 08:14:40|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|2
1737188090000|2025-01-18 08:14:50|45.75|45.57|45.75|45.57|45.76|45.58|45.74|45.56|7
1737188100000|2025-01-18 08:15:00|45.76|45.58|45.78|45.6|45.78|45.6|45.72|45.54|14
1737188110000|2025-01-18 08:15:10|45.79|45.61|45.76|45.58|45.79|45.61|45.74|45.56|8
1737188120000|2025-01-18 08:15:20|45.77|45.59|45.82|45.64|45.82|45.64|45.77|45.59|6
1737188130000|2025-01-18 08:15:30|45.83|45.65|45.74|45.56|45.83|45.65|45.74|45.56|12
1737188140000|2025-01-18 08:15:40|45.75|45.57|45.77|45.59|45.77|45.59|45.75|45.57|7
1737188150000|2025-01-18 08:15:50|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|13
1737188160000|2025-01-18 08:16:00|45.75|45.57|45.76|45.58|45.77|45.59|45.73|45.55|17
1737188170000|2025-01-18 08:16:10|45.77|45.59|45.77|45.59|45.78|45.6|45.75|45.57|13
1737188180000|2025-01-18 08:16:20|45.78|45.6|45.73|45.55|45.78|45.6|45.73|45.55|15
1737188190000|2025-01-18 08:16:30|45.72|45.54|45.76|45.58|45.76|45.58|45.7|45.52|19
1737188200000|2025-01-18 08:16:40|45.77|45.59|45.83|45.65|45.83|45.65|45.77|45.59|7
1737188210000|2025-01-18 08:16:50|45.84|45.66|45.84|45.66|45.84|45.66|45.81|45.63|11
1737188220000|2025-01-18 08:17:00|45.85|45.67|45.78|45.6|45.85|45.67|45.78|45.6|16
1737188230000|2025-01-18 08:17:10|45.79|45.61|45.81|45.63|45.83|45.65|45.78|45.6|9
1737188240000|2025-01-18 08:17:20|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|8
1737188250000|2025-01-18 08:17:30|45.78|45.6|45.71|45.53|45.78|45.6|45.71|45.53|8
1737188260000|2025-01-18 08:17:40|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|4
1737188270000|2025-01-18 08:17:50|45.72|45.54|45.69|45.51|45.72|45.54|45.68|45.5|16
1737188280000|2025-01-18 08:18:00|45.68|45.5|45.61|45.43|45.68|45.5|45.61|45.43|12
1737188290000|2025-01-18 08:18:10|45.62|45.44|45.63|45.45|45.67|45.49|45.62|45.44|15
1737188300000|2025-01-18 08:18:20|45.62|45.44|45.65|45.47|45.66|45.48|45.62|45.44|10
1737188310000|2025-01-18 08:18:30|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|7
1737188320000|2025-01-18 08:18:40|45.65|45.47|45.62|45.44|45.67|45.49|45.62|45.44|12
1737188330000|2025-01-18 08:18:50|45.63|45.45|45.59|45.41|45.63|45.45|45.59|45.41|11
1737188340000|2025-01-18 08:19:00|45.58|45.4|45.59|45.41|45.63|45.45|45.56|45.38|18
1737188350000|2025-01-18 08:19:10|45.58|45.4|45.62|45.44|45.62|45.44|45.58|45.4|10
1737188360000|2025-01-18 08:19:20|45.61|45.43|45.6|45.42|45.62|45.44|45.6|45.42|8
1737188370000|2025-01-18 08:19:30|45.61|45.43|45.57|45.39|45.62|45.44|45.57|45.39|13
1737188380000|2025-01-18 08:19:40|45.58|45.4|45.59|45.41|45.6|45.42|45.58|45.4|10
1737188390000|2025-01-18 08:19:50|45.58|45.4|45.57|45.39|45.62|45.44|45.57|45.39|10
1737188400000|2025-01-18 08:20:00|45.56|45.38|45.53|45.35|45.57|45.39|45.53|45.35|14
1737188410000|2025-01-18 08:20:10|45.54|45.36|45.48|45.3|45.54|45.36|45.48|45.3|8
1737188420000|2025-01-18 08:20:20|45.47|45.29|45.45|45.27|45.47|45.29|45.44|45.26|13
1737188430000|2025-01-18 08:20:30|45.44|45.26|45.42|45.24|45.45|45.27|45.42|45.24|5
1737188440000|2025-01-18 08:20:40|45.43|45.25|45.41|45.23|45.43|45.25|45.4|45.22|9
1737188450000|2025-01-18 08:20:50|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|6
1737188460000|2025-01-18 08:21:00|45.4|45.22|45.46|45.28|45.46|45.28|45.4|45.22|15
1737188470000|2025-01-18 08:21:10|45.47|45.29|45.48|45.3|45.51|45.33|45.46|45.28|12
1737188480000|2025-01-18 08:21:20|45.47|45.29|45.47|45.29|45.47|45.29|45.44|45.26|9
1737188490000|2025-01-18 08:21:30|45.46|45.28|45.51|45.33|45.52|45.34|45.46|45.28|8
1737188500000|2025-01-18 08:21:40|45.5|45.32|45.43|45.25|45.51|45.33|45.43|45.25|12
1737188510000|2025-01-18 08:21:50|45.44|45.26|45.41|45.23|45.45|45.27|45.41|45.23|6
1737188520000|2025-01-18 08:22:00|45.4|45.22|45.48|45.3|45.49|45.31|45.4|45.22|15
1737188530000|2025-01-18 08:22:10|45.47|45.29|45.46|45.28|45.49|45.31|45.45|45.27|16
1737188540000|2025-01-18 08:22:20|45.45|45.27|45.41|45.23|45.45|45.27|45.39|45.21|13
1737188550000|2025-01-18 08:22:30|45.4|45.22|45.41|45.23|45.41|45.23|45.39|45.21|14
1737188560000|2025-01-18 08:22:40|45.42|45.24|45.4|45.22|45.43|45.25|45.39|45.21|9
1737188570000|2025-01-18 08:22:50|45.39|45.21|45.39|45.21|45.4|45.22|45.38|45.2|5
1737188580000|2025-01-18 08:23:00|45.38|45.2|45.4|45.22|45.4|45.22|45.38|45.2|7
1737188590000|2025-01-18 08:23:10|45.41|45.23|45.43|45.25|45.43|45.25|45.39|45.21|13
1737188600000|2025-01-18 08:23:20|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|15
1737188610000|2025-01-18 08:23:30|45.41|45.23|45.45|45.27|45.45|45.27|45.4|45.22|8
1737188620000|2025-01-18 08:23:40|45.44|45.26|45.39|45.21|45.44|45.26|45.39|45.21|5
1737188630000|2025-01-18 08:23:50|45.4|45.22|45.37|45.19|45.4|45.22|45.34|45.16|16
1737188640000|2025-01-18 08:24:00|45.36|45.18|45.4|45.22|45.41|45.23|45.36|45.18|13
1737188650000|2025-01-18 08:24:10|45.39|45.21|45.38|45.2|45.39|45.21|45.37|45.19|20
1737188660000|2025-01-18 08:24:20|45.39|45.21|45.47|45.29|45.48|45.3|45.39|45.21|11
1737188670000|2025-01-18 08:24:30|45.46|45.28|45.49|45.31|45.49|45.31|45.46|45.28|14
1737188680000|2025-01-18 08:24:40|45.5|45.32|45.55|45.37|45.55|45.37|45.5|45.32|16
1737188690000|2025-01-18 08:24:50|45.54|45.36|45.52|45.34|45.55|45.37|45.5|45.32|15
1737188700000|2025-01-18 08:25:00|45.51|45.33|45.54|45.36|45.55|45.37|45.5|45.32|12
1737188710000|2025-01-18 08:25:10|45.53|45.35|45.49|45.31|45.53|45.35|45.49|45.31|9
1737188720000|2025-01-18 08:25:20|45.48|45.3|45.53|45.35|45.54|45.36|45.48|45.3|8
1737188730000|2025-01-18 08:25:30|45.54|45.36|45.58|45.4|45.58|45.4|45.53|45.35|9
1737188740000|2025-01-18 08:25:40|45.57|45.39|45.62|45.44|45.62|45.44|45.57|45.39|6
1737188750000|2025-01-18 08:25:50|45.63|45.45|45.65|45.47|45.66|45.48|45.63|45.45|7
1737188760000|2025-01-18 08:26:00|45.64|45.46|45.62|45.44|45.66|45.48|45.61|45.43|16
1737188770000|2025-01-18 08:26:10|45.61|45.43|45.62|45.44|45.63|45.45|45.6|45.42|12
1737188780000|2025-01-18 08:26:20|45.63|45.45|45.64|45.46|45.65|45.47|45.63|45.45|12
1737188790000|2025-01-18 08:26:30|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|11
1737188800000|2025-01-18 08:26:40|45.66|45.48|45.69|45.51|45.69|45.51|45.66|45.48|14
1737188810000|2025-01-18 08:26:50|45.68|45.5|45.68|45.5|45.69|45.51|45.66|45.48|11
1737188820000|2025-01-18 08:27:00|45.69|45.51|45.7|45.52|45.7|45.52|45.67|45.49|10
1737188830000|2025-01-18 08:27:10|45.71|45.53|45.67|45.49|45.71|45.53|45.66|45.48|9
1737188840000|2025-01-18 08:27:20|45.68|45.5|45.71|45.53|45.71|45.53|45.68|45.5|8
1737188850000|2025-01-18 08:27:30|45.72|45.54|45.74|45.56|45.75|45.57|45.71|45.53|11
1737188860000|2025-01-18 08:27:40|45.75|45.57|45.77|45.59|45.77|45.59|45.74|45.56|7
1737188870000|2025-01-18 08:27:50|45.78|45.6|45.78|45.6|45.78|45.6|45.77|45.59|3
1737188880000|2025-01-18 08:28:00|45.79|45.61|45.82|45.64|45.82|45.64|45.78|45.6|12
1737188890000|2025-01-18 08:28:10|45.81|45.63|45.72|45.54|45.81|45.63|45.72|45.54|13
1737188900000|2025-01-18 08:28:20|45.71|45.53|45.77|45.59|45.78|45.6|45.71|45.53|11
1737188910000|2025-01-18 08:28:30|45.78|45.6|45.77|45.59|45.78|45.6|45.74|45.56|13
1737188920000|2025-01-18 08:28:40|45.78|45.6|45.78|45.6|45.79|45.61|45.77|45.59|7
1737188930000|2025-01-18 08:28:50|45.77|45.59|45.78|45.6|45.78|45.6|45.76|45.58|12
1737188940000|2025-01-18 08:29:00|45.77|45.59|45.77|45.59|45.79|45.61|45.76|45.58|11
1737188950000|2025-01-18 08:29:10|45.78|45.6|45.84|45.66|45.84|45.66|45.78|45.6|9
1737188960000|2025-01-18 08:29:20|45.85|45.67|45.86|45.68|45.86|45.68|45.84|45.66|4
1737188970000|2025-01-18 08:29:30|45.87|45.69|45.89|45.71|45.9|45.72|45.87|45.69|7
1737188980000|2025-01-18 08:29:40|45.88|45.7|45.86|45.68|45.89|45.71|45.86|45.68|5
1737188990000|2025-01-18 08:29:50|45.85|45.67|45.9|45.72|45.9|45.72|45.85|45.67|10
1737189000000|2025-01-18 08:30:00|45.89|45.71|45.87|45.69|45.89|45.71|45.85|45.67|15
1737189010000|2025-01-18 08:30:10|45.88|45.7|45.92|45.74|45.92|45.74|45.88|45.7|9
1737189020000|2025-01-18 08:30:20|45.91|45.73|45.91|45.73|45.92|45.74|45.9|45.72|15
1737189030000|2025-01-18 08:30:30|45.9|45.72|45.92|45.74|45.92|45.74|45.9|45.72|11
1737189040000|2025-01-18 08:30:40|45.93|45.75|45.95|45.77|45.95|45.77|45.92|45.74|15
1737189050000|2025-01-18 08:30:50|45.96|45.78|45.96|45.78|45.98|45.8|45.95|45.77|6
1737189060000|2025-01-18 08:31:00|45.97|45.79|45.97|45.79|45.99|45.81|45.96|45.78|17
1737189070000|2025-01-18 08:31:10|45.96|45.78|45.97|45.79|45.99|45.81|45.96|45.78|18
1737189080000|2025-01-18 08:31:20|45.98|45.8|45.99|45.81|45.99|45.81|45.96|45.78|15
1737189090000|2025-01-18 08:31:30|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|10
1737189100000|2025-01-18 08:31:40|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|5
1737189110000|2025-01-18 08:31:50|45.93|45.75|45.97|45.79|45.97|45.79|45.93|45.75|9
1737189120000|2025-01-18 08:32:00|45.96|45.78|45.98|45.8|45.98|45.8|45.94|45.76|7
1737189130000|2025-01-18 08:32:10|45.99|45.81|45.95|45.77|45.99|45.81|45.95|45.77|11
1737189140000|2025-01-18 08:32:20|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|13
1737189150000|2025-01-18 08:32:30|45.97|45.79|45.96|45.78|45.98|45.8|45.95|45.77|8
1737189160000|2025-01-18 08:32:40|45.95|45.77|45.94|45.76|45.97|45.79|45.94|45.76|10
1737189170000|2025-01-18 08:32:50|45.93|45.75|45.93|45.75|45.94|45.76|45.92|45.74|11
1737189180000|2025-01-18 08:33:00|45.92|45.74|45.92|45.74|45.93|45.75|45.9|45.72|10
1737189190000|2025-01-18 08:33:10|45.93|45.75|45.95|45.77|45.95|45.77|45.93|45.75|7
1737189200000|2025-01-18 08:33:20|45.94|45.76|45.99|45.81|46|45.82|45.94|45.76|8
1737189210000|2025-01-18 08:33:30|46|45.82|46.05|45.87|46.05|45.87|46|45.82|10
1737189220000|2025-01-18 08:33:40|46.04|45.86|46.08|45.9|46.08|45.9|46.04|45.86|15
1737189230000|2025-01-18 08:33:50|46.07|45.89|46.09|45.91|46.09|45.91|46.06|45.88|7
1737189240000|2025-01-18 08:34:00|46.08|45.9|46.11|45.93|46.11|45.93|46.08|45.9|8
1737189250000|2025-01-18 08:34:10|46.1|45.92|46.1|45.92|46.11|45.93|46.1|45.92|5
1737189260000|2025-01-18 08:34:20|46.11|45.93|46.05|45.87|46.11|45.93|46.05|45.87|8
1737189270000|2025-01-18 08:34:30|46.06|45.88|46.08|45.9|46.09|45.91|46.06|45.88|9
1737189280000|2025-01-18 08:34:40|46.06|45.88|46.05|45.87|46.07|45.89|46.05|45.87|6
1737189290000|2025-01-18 08:34:50|46.06|45.88|46.05|45.87|46.06|45.88|46.04|45.86|10
1737189300000|2025-01-18 08:35:00|46.04|45.86|46.06|45.88|46.06|45.88|46.03|45.85|7
1737189310000|2025-01-18 08:35:10|46.07|45.89|46.09|45.91|46.1|45.92|46.07|45.89|9
1737189320000|2025-01-18 08:35:20|46.1|45.92|46.06|45.88|46.1|45.92|46.06|45.88|9
1737189330000|2025-01-18 08:35:30|46.05|45.87|46.05|45.87|46.06|45.88|46.04|45.86|5
1737189340000|2025-01-18 08:35:40|46.06|45.88|46.11|45.93|46.11|45.93|46.06|45.88|6
1737189350000|2025-01-18 08:35:50|46.12|45.94|46.13|45.95|46.14|45.96|46.12|45.94|14
1737189360000|2025-01-18 08:36:00|46.12|45.94|46.09|45.91|46.13|45.95|46.06|45.88|16
1737189370000|2025-01-18 08:36:10|46.08|45.9|46.08|45.9|46.09|45.91|46.08|45.9|11
1737189380000|2025-01-18 08:36:20|46.07|45.89|46.03|45.85|46.07|45.89|46.02|45.84|7
1737189390000|2025-01-18 08:36:30|46.04|45.86|46.08|45.9|46.08|45.9|46.04|45.86|7
1737189400000|2025-01-18 08:36:40|46.07|45.89|46.03|45.85|46.08|45.9|46.02|45.84|11
1737189410000|2025-01-18 08:36:50|46.02|45.84|45.97|45.79|46.02|45.84|45.97|45.79|15
1737189420000|2025-01-18 08:37:00|45.98|45.8|45.98|45.8|45.99|45.81|45.96|45.78|9
1737189430000|2025-01-18 08:37:10|45.97|45.79|45.99|45.81|46.01|45.83|45.97|45.79|17
1737189440000|2025-01-18 08:37:20|46|45.82|46.02|45.84|46.03|45.85|45.98|45.8|13
1737189450000|2025-01-18 08:37:30|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|3
1737189460000|2025-01-18 08:37:40|46.04|45.86|46.05|45.87|46.06|45.88|46.04|45.86|6
1737189470000|2025-01-18 08:37:50|46.06|45.88|46.04|45.86|46.06|45.88|46.03|45.85|5
1737189480000|2025-01-18 08:38:00|46.05|45.87|46.06|45.88|46.07|45.89|46.03|45.85|10
1737189490000|2025-01-18 08:38:10|46.07|45.89|46.1|45.92|46.1|45.92|46.07|45.89|8
1737189500000|2025-01-18 08:38:20|46.11|45.93|46.11|45.93|46.11|45.93|46.09|45.91|7
1737189510000|2025-01-18 08:38:30|46.1|45.92|46.11|45.93|46.15|45.97|46.1|45.92|14
1737189520000|2025-01-18 08:38:40|46.12|45.94|46.1|45.92|46.13|45.95|46.1|45.92|9
1737189530000|2025-01-18 08:38:50|46.11|45.93|46.09|45.91|46.12|45.94|46.09|45.91|7
1737189540000|2025-01-18 08:39:00|46.08|45.9|46.08|45.9|46.08|45.9|46.06|45.88|7
1737189550000|2025-01-18 08:39:10|46.07|45.89|46.09|45.91|46.1|45.92|46.07|45.89|11
1737189560000|2025-01-18 08:39:20|46.1|45.92|46.16|45.98|46.16|45.98|46.1|45.92|9
1737189570000|2025-01-18 08:39:30|46.15|45.97|46.14|45.96|46.16|45.98|46.12|45.94|10
1737189580000|2025-01-18 08:39:40|46.13|45.95|46.12|45.94|46.14|45.96|46.11|45.93|8
1737189590000|2025-01-18 08:39:50|46.11|45.93|46.13|45.95|46.14|45.96|46.1|45.92|11
1737189600000|2025-01-18 08:40:00|46.14|45.96|46.12|45.94|46.14|45.96|46.1|45.92|13
1737189610000|2025-01-18 08:40:10|46.11|45.93|46.2|46.02|46.2|46.02|46.11|45.93|12
1737189620000|2025-01-18 08:40:20|46.19|46.01|46.19|46.01|46.2|46.02|46.17|45.99|11
1737189630000|2025-01-18 08:40:30|46.2|46.02|46.14|45.96|46.2|46.02|46.14|45.96|7
1737189640000|2025-01-18 08:40:40|46.15|45.97|46.15|45.97|46.15|45.97|46.14|45.96|3
1737189650000|2025-01-18 08:40:50|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|3
1737189660000|2025-01-18 08:41:00|46.15|45.97|46.15|45.97|46.17|45.99|46.15|45.97|5
1737189670000|2025-01-18 08:41:10|46.14|45.96|46.16|45.98|46.16|45.98|46.14|45.96|5
1737189680000|2025-01-18 08:41:20|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|2
1737189690000|2025-01-18 08:41:30|46.18|46|46.23|46.05|46.24|46.06|46.18|46|8
1737189700000|2025-01-18 08:41:40|46.24|46.06|46.23|46.05|46.24|46.06|46.22|46.04|6
1737189710000|2025-01-18 08:41:50|46.24|46.06|46.25|46.07|46.25|46.07|46.24|46.06|2
1737189720000|2025-01-18 08:42:00|46.26|46.08|46.25|46.07|46.26|46.08|46.24|46.06|6
1737189730000|2025-01-18 08:42:10|46.24|46.06|46.24|46.06|46.26|46.08|46.24|46.06|5
1737189740000|2025-01-18 08:42:20|46.22|46.04|46.17|45.99|46.22|46.04|46.17|45.99|9
1737189750000|2025-01-18 08:42:30|46.18|46|46.16|45.98|46.18|46|46.15|45.97|5
1737189760000|2025-01-18 08:42:40|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1737189770000|2025-01-18 08:42:50|46.18|46|46.18|46|46.2|46.02|46.17|45.99|12
1737189780000|2025-01-18 08:43:00|46.17|45.99|46.2|46.02|46.2|46.02|46.17|45.99|8
1737189790000|2025-01-18 08:43:10|46.21|46.03|46.24|46.06|46.24|46.06|46.21|46.03|6
1737189800000|2025-01-18 08:43:20|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1737189810000|2025-01-18 08:43:30|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1737189820000|2025-01-18 08:43:40|46.23|46.05|46.23|46.05|46.24|46.06|46.22|46.04|5
1737189830000|2025-01-18 08:43:50|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1737189840000|2025-01-18 08:44:00|46.2|46.02|46.16|45.98|46.2|46.02|46.16|45.98|8
1737189850000|2025-01-18 08:44:10|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|6
1737189860000|2025-01-18 08:44:20|46.15|45.97|46.16|45.98|46.16|45.98|46.14|45.96|8
1737189870000|2025-01-18 08:44:30|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1737189880000|2025-01-18 08:44:40|46.16|45.98|46.21|46.03|46.23|46.05|46.15|45.97|12
1737189890000|2025-01-18 08:44:50|46.2|46.02|46.18|46|46.21|46.03|46.18|46|7
1737189900000|2025-01-18 08:45:00|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|13
1737189910000|2025-01-18 08:45:10|46.18|46|46.17|45.99|46.2|46.02|46.17|45.99|6
1737189920000|2025-01-18 08:45:20|46.18|46|46.16|45.98|46.18|46|46.16|45.98|7
1737189930000|2025-01-18 08:45:30|46.17|45.99|46.14|45.96|46.17|45.99|46.14|45.96|10
1737189940000|2025-01-18 08:45:40|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|3
1737189950000|2025-01-18 08:45:50|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1737189960000|2025-01-18 08:46:00|46.15|45.97|46.15|45.97|46.18|46|46.14|45.96|11
1737189970000|2025-01-18 08:46:10|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|7
1737189980000|2025-01-18 08:46:20|46.13|45.95|46.1|45.92|46.13|45.95|46.1|45.92|6
1737189990000|2025-01-18 08:46:30|46.11|45.93|46.13|45.95|46.13|45.95|46.1|45.92|9
1737190000000|2025-01-18 08:46:40|46.12|45.94|46.16|45.98|46.16|45.98|46.11|45.93|9
1737190010000|2025-01-18 08:46:50|46.17|45.99|46.22|46.04|46.22|46.04|46.16|45.98|14
1737190020000|2025-01-18 08:47:00|46.21|46.03|46.25|46.07|46.26|46.08|46.18|46|12
1737190030000|2025-01-18 08:47:10|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1737190040000|2025-01-18 08:47:20|46.24|46.06|46.26|46.08|46.26|46.08|46.23|46.05|9
1737190050000|2025-01-18 08:47:30|46.25|46.07|46.26|46.08|46.27|46.09|46.25|46.07|8
1737190060000|2025-01-18 08:47:40|46.27|46.09|46.27|46.09|46.28|46.1|46.25|46.07|11
1737190070000|2025-01-18 08:47:50|46.28|46.1|46.26|46.08|46.28|46.1|46.26|46.08|7
1737190080000|2025-01-18 08:48:00|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|4
1737190090000|2025-01-18 08:48:10|46.23|46.05|46.28|46.1|46.28|46.1|46.23|46.05|12
1737190100000|2025-01-18 08:48:20|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|5
1737190110000|2025-01-18 08:48:30|46.28|46.1|46.26|46.08|46.28|46.1|46.26|46.08|3
1737190120000|2025-01-18 08:48:40|46.25|46.07|46.28|46.1|46.28|46.1|46.21|46.03|15
1737190130000|2025-01-18 08:48:50|46.27|46.09|46.28|46.1|46.29|46.11|46.27|46.09|10
1737190140000|2025-01-18 08:49:00|46.27|46.09|46.25|46.07|46.27|46.09|46.23|46.05|13
1737190150000|2025-01-18 08:49:10|46.24|46.06|46.29|46.11|46.29|46.11|46.24|46.06|9
1737190160000|2025-01-18 08:49:20|46.3|46.12|46.27|46.09|46.3|46.12|46.27|46.09|14
1737190170000|2025-01-18 08:49:30|46.26|46.08|46.24|46.06|46.26|46.08|46.24|46.06|5
1737190180000|2025-01-18 08:49:40|46.25|46.07|46.28|46.1|46.28|46.1|46.25|46.07|8
1737190190000|2025-01-18 08:49:50|46.29|46.11|46.28|46.1|46.29|46.11|46.28|46.1|10
1737190200000|2025-01-18 08:50:00|46.29|46.11|46.29|46.11|46.32|46.14|46.28|46.1|11
1737190210000|2025-01-18 08:50:10|46.28|46.1|46.26|46.08|46.29|46.11|46.26|46.08|7
1737190220000|2025-01-18 08:50:20|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1737190230000|2025-01-18 08:50:30|46.26|46.08|46.24|46.06|46.26|46.08|46.24|46.06|3
1737190240000|2025-01-18 08:50:40|46.23|46.05|46.24|46.06|46.24|46.06|46.2|46.02|11
1737190250000|2025-01-18 08:50:50|46.23|46.05|46.25|46.07|46.25|46.07|46.23|46.05|7
1737190260000|2025-01-18 08:51:00|46.26|46.08|46.24|46.06|46.26|46.08|46.23|46.05|5
1737190270000|2025-01-18 08:51:10|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|13
1737190280000|2025-01-18 08:51:20|46.22|46.04|46.24|46.06|46.24|46.06|46.21|46.03|7
1737190290000|2025-01-18 08:51:30|46.23|46.05|46.23|46.05|46.24|46.06|46.23|46.05|5
1737190300000|2025-01-18 08:51:40|46.22|46.04|46.23|46.05|46.24|46.06|46.21|46.03|8
1737190310000|2025-01-18 08:51:50|46.24|46.06|46.26|46.08|46.26|46.08|46.24|46.06|3
1737190320000|2025-01-18 08:52:00|46.27|46.09|46.28|46.1|46.29|46.11|46.27|46.09|4
1737190330000|2025-01-18 08:52:10|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1737190340000|2025-01-18 08:52:20|46.27|46.09|46.31|46.13|46.31|46.13|46.27|46.09|9
1737190350000|2025-01-18 08:52:30|46.32|46.14|46.32|46.14|46.32|46.14|46.32|46.14|1
1737190360000|2025-01-18 08:52:40|46.33|46.15|46.33|46.15|46.33|46.15|46.32|46.14|3
1737190370000|2025-01-18 08:52:50|46.32|46.14|46.3|46.12|46.33|46.15|46.3|46.12|5
1737190380000|2025-01-18 08:53:00|46.29|46.11|46.32|46.14|46.32|46.14|46.29|46.11|6
1737190390000|2025-01-18 08:53:10|46.33|46.15|46.31|46.13|46.33|46.15|46.3|46.12|11
1737190400000|2025-01-18 08:53:20|46.32|46.14|46.31|46.13|46.33|46.15|46.31|46.13|8
1737190410000|2025-01-18 08:53:30|46.3|46.12|46.31|46.13|46.32|46.14|46.3|46.12|4
1737190420000|2025-01-18 08:53:40|46.3|46.12|46.31|46.13|46.31|46.13|46.3|46.12|4
1737190430000|2025-01-18 08:53:50|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|4
1737190440000|2025-01-18 08:54:00|46.32|46.14|46.31|46.13|46.33|46.15|46.29|46.11|10
1737190450000|2025-01-18 08:54:10|46.32|46.14|46.32|46.14|46.32|46.14|46.32|46.14|1
1737190460000|2025-01-18 08:54:20|46.33|46.15|46.32|46.14|46.33|46.15|46.3|46.12|7
1737190470000|2025-01-18 08:54:30|46.33|46.15|46.34|46.16|46.34|46.16|46.33|46.15|8
1737190480000|2025-01-18 08:54:40|46.33|46.15|46.34|46.16|46.34|46.16|46.32|46.14|12
1737190490000|2025-01-18 08:54:50|46.33|46.15|46.32|46.14|46.33|46.15|46.31|46.13|4
1737190500000|2025-01-18 08:55:00|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1737190510000|2025-01-18 08:55:10|46.31|46.13|46.31|46.13|46.31|46.13|46.31|46.13|1
1737190520000|2025-01-18 08:55:20|46.3|46.12|46.31|46.13|46.31|46.13|46.29|46.11|6
1737190530000|2025-01-18 08:55:30|46.3|46.12|46.3|46.12|46.3|46.12|46.29|46.11|3
1737190540000|2025-01-18 08:55:40|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1737190550000|2025-01-18 08:55:50|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1737190560000|2025-01-18 08:56:00|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|4
1737190570000|2025-01-18 08:56:10|46.29|46.11|46.3|46.12|46.3|46.12|46.29|46.11|4
1737190580000|2025-01-18 08:56:20|46.29|46.11|46.36|46.18|46.36|46.18|46.29|46.11|13
1737190590000|2025-01-18 08:56:30|46.37|46.19|46.36|46.18|46.37|46.19|46.36|46.18|8
1737190600000|2025-01-18 08:56:40|46.35|46.17|46.33|46.15|46.36|46.18|46.33|46.15|5
1737190610000|2025-01-18 08:56:50|46.32|46.14|46.31|46.13|46.32|46.14|46.3|46.12|4
1737190620000|2025-01-18 08:57:00|46.32|46.14|46.3|46.12|46.32|46.14|46.29|46.11|5
1737190630000|2025-01-18 08:57:10|46.29|46.11|46.29|46.11|46.3|46.12|46.28|46.1|11
1737190640000|2025-01-18 08:57:20|46.3|46.12|46.3|46.12|46.31|46.13|46.29|46.11|7
1737190650000|2025-01-18 08:57:30|46.29|46.11|46.26|46.08|46.3|46.12|46.26|46.08|10
1737190670000|2025-01-18 08:57:50|46.25|46.07|46.25|46.07|46.26|46.08|46.25|46.07|3
1737190680000|2025-01-18 08:58:00|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|8
1737190690000|2025-01-18 08:58:10|46.24|46.06|46.26|46.08|46.27|46.09|46.23|46.05|9
1737190700000|2025-01-18 08:58:20|46.27|46.09|46.28|46.1|46.3|46.12|46.27|46.09|8
1737190710000|2025-01-18 08:58:30|46.27|46.09|46.27|46.09|46.28|46.1|46.27|46.09|3
1737190720000|2025-01-18 08:58:40|46.28|46.1|46.27|46.09|46.29|46.11|46.27|46.09|8
1737190730000|2025-01-18 08:58:50|46.26|46.08|46.26|46.08|46.27|46.09|46.25|46.07|9
1737190740000|2025-01-18 08:59:00|46.25|46.07|46.2|46.02|46.26|46.08|46.2|46.02|10
1737190750000|2025-01-18 08:59:10|46.19|46.01|46.2|46.02|46.2|46.02|46.18|46|12
1737190760000|2025-01-18 08:59:20|46.21|46.03|46.21|46.03|46.21|46.03|46.2|46.02|5
1737190770000|2025-01-18 08:59:30|46.22|46.04|46.23|46.05|46.23|46.05|46.21|46.03|6
1737190780000|2025-01-18 08:59:40|46.24|46.06|46.26|46.08|46.27|46.09|46.23|46.05|7
1737190790000|2025-01-18 08:59:50|46.27|46.09|46.27|46.09|46.28|46.1|46.26|46.08|5
1737190800000|2025-01-18 09:00:00|46.28|46.1|46.24|46.06|46.28|46.1|46.24|46.06|7
1737190810000|2025-01-18 09:00:10|46.23|46.05|46.24|46.06|46.24|46.06|46.22|46.04|8
1737190820000|2025-01-18 09:00:20|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1737190830000|2025-01-18 09:00:30|46.23|46.05|46.22|46.04|46.24|46.06|46.21|46.03|8
1737190840000|2025-01-18 09:00:40|46.23|46.05|46.22|46.04|46.23|46.05|46.21|46.03|10
1737190850000|2025-01-18 09:00:50|46.21|46.03|46.22|46.04|46.23|46.05|46.21|46.03|8
1737190860000|2025-01-18 09:01:00|46.23|46.05|46.26|46.08|46.27|46.09|46.23|46.05|8
1737190870000|2025-01-18 09:01:10|46.27|46.09|46.31|46.13|46.31|46.13|46.27|46.09|5
1737190880000|2025-01-18 09:01:20|46.32|46.14|46.29|46.11|46.34|46.16|46.29|46.11|8
1737190890000|2025-01-18 09:01:30|46.3|46.12|46.3|46.12|46.32|46.14|46.3|46.12|5
1737190900000|2025-01-18 09:01:40|46.29|46.11|46.27|46.09|46.29|46.11|46.27|46.09|3
1737190910000|2025-01-18 09:01:50|46.26|46.08|46.3|46.12|46.3|46.12|46.26|46.08|9
1737190920000|2025-01-18 09:02:00|46.31|46.13|46.34|46.16|46.35|46.17|46.31|46.13|8
1737190930000|2025-01-18 09:02:10|46.35|46.17|46.38|46.2|46.38|46.2|46.35|46.17|6
1737190940000|2025-01-18 09:02:20|46.39|46.21|46.38|46.2|46.4|46.22|46.38|46.2|4
1737190950000|2025-01-18 09:02:30|46.39|46.21|46.4|46.22|46.4|46.22|46.39|46.21|2
1737190960000|2025-01-18 09:02:40|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|2
1737190970000|2025-01-18 09:02:50|46.37|46.19|46.37|46.19|46.37|46.19|46.36|46.18|5
1737190980000|2025-01-18 09:03:00|46.38|46.2|46.35|46.17|46.39|46.21|46.35|46.17|6
1737190990000|2025-01-18 09:03:10|46.36|46.18|46.36|46.18|46.36|46.18|46.36|46.18|1
1737191000000|2025-01-18 09:03:20|46.37|46.19|46.4|46.22|46.4|46.22|46.37|46.19|4
1737191010000|2025-01-18 09:03:30|46.39|46.21|46.36|46.18|46.39|46.21|46.35|46.17|6
1737191020000|2025-01-18 09:03:40|46.37|46.19|46.34|46.16|46.37|46.19|46.34|46.16|4
1737191030000|2025-01-18 09:03:50|46.33|46.15|46.39|46.21|46.39|46.21|46.33|46.15|7
1737191040000|2025-01-18 09:04:00|46.38|46.2|46.34|46.16|46.38|46.2|46.34|46.16|4
1737191050000|2025-01-18 09:04:10|46.35|46.17|46.33|46.15|46.35|46.17|46.33|46.15|3
1737191060000|2025-01-18 09:04:20|46.32|46.14|46.32|46.14|46.32|46.14|46.31|46.13|5
1737191070000|2025-01-18 09:04:30|46.31|46.13|46.27|46.09|46.32|46.14|46.27|46.09|11
1737191080000|2025-01-18 09:04:40|46.28|46.1|46.29|46.11|46.29|46.11|46.27|46.09|6
1737191090000|2025-01-18 09:04:50|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|4
1737191100000|2025-01-18 09:05:00|46.28|46.1|46.25|46.07|46.28|46.1|46.24|46.06|8
1737191110000|2025-01-18 09:05:10|46.24|46.06|46.26|46.08|46.26|46.08|46.23|46.05|13
1737191120000|2025-01-18 09:05:20|46.25|46.07|46.28|46.1|46.28|46.1|46.25|46.07|6
1737191130000|2025-01-18 09:05:30|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1737191140000|2025-01-18 09:05:40|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1737191150000|2025-01-18 09:05:50|46.27|46.09|46.35|46.17|46.35|46.17|46.27|46.09|4
1737191160000|2025-01-18 09:06:00|46.34|46.16|46.33|46.15|46.34|46.16|46.32|46.14|8
1737191170000|2025-01-18 09:06:10|46.32|46.14|46.32|46.14|46.33|46.15|46.31|46.13|5
1737191180000|2025-01-18 09:06:20|46.31|46.13|46.28|46.1|46.31|46.13|46.28|46.1|6
1737191190000|2025-01-18 09:06:30|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|6
1737191200000|2025-01-18 09:06:40|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1737191210000|2025-01-18 09:06:50|46.27|46.09|46.27|46.09|46.27|46.09|46.26|46.08|3
1737191220000|2025-01-18 09:07:00|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|8
1737191230000|2025-01-18 09:07:10|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1737191250000|2025-01-18 09:07:30|46.24|46.06|46.26|46.08|46.26|46.08|46.23|46.05|5
1737191260000|2025-01-18 09:07:40|46.25|46.07|46.23|46.05|46.26|46.08|46.23|46.05|7
1737191270000|2025-01-18 09:07:50|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1737191280000|2025-01-18 09:08:00|46.25|46.07|46.22|46.04|46.26|46.08|46.22|46.04|8
1737191290000|2025-01-18 09:08:10|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|3
1737191300000|2025-01-18 09:08:20|46.22|46.04|46.25|46.07|46.25|46.07|46.22|46.04|4
1737191310000|2025-01-18 09:08:30|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1737191320000|2025-01-18 09:08:40|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|4
1737191330000|2025-01-18 09:08:50|46.23|46.05|46.2|46.02|46.23|46.05|46.2|46.02|6
1737191340000|2025-01-18 09:09:00|46.21|46.03|46.21|46.03|46.21|46.03|46.19|46.01|5
1737191350000|2025-01-18 09:09:10|46.22|46.04|46.21|46.03|46.23|46.05|46.21|46.03|8
1737191360000|2025-01-18 09:09:20|46.2|46.02|46.2|46.02|46.21|46.03|46.19|46.01|5
1737191370000|2025-01-18 09:09:30|46.19|46.01|46.18|46|46.19|46.01|46.18|46|4
1737191380000|2025-01-18 09:09:40|46.17|45.99|46.18|46|46.18|46|46.16|45.98|4
1737191390000|2025-01-18 09:09:50|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1737191400000|2025-01-18 09:10:00|46.18|46|46.16|45.98|46.18|46|46.16|45.98|7
1737191410000|2025-01-18 09:10:10|46.15|45.97|46.14|45.96|46.15|45.97|46.12|45.94|8
1737191420000|2025-01-18 09:10:20|46.15|45.97|46.17|45.99|46.18|46|46.15|45.97|7
1737191430000|2025-01-18 09:10:30|46.18|46|46.18|46|46.18|46|46.18|46|1
1737191440000|2025-01-18 09:10:40|46.17|45.99|46.17|45.99|46.18|46|46.16|45.98|5
1737191450000|2025-01-18 09:10:50|46.18|46|46.2|46.02|46.2|46.02|46.18|46|2
1737191460000|2025-01-18 09:11:00|46.19|46.01|46.15|45.97|46.2|46.02|46.15|45.97|7
1737191470000|2025-01-18 09:11:10|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1737191480000|2025-01-18 09:11:20|46.15|45.97|46.16|45.98|46.16|45.98|46.14|45.96|4
1737191490000|2025-01-18 09:11:30|46.15|45.97|46.17|45.99|46.17|45.99|46.15|45.97|3
1737191500000|2025-01-18 09:11:40|46.18|46|46.17|45.99|46.19|46.01|46.17|45.99|8
1737191510000|2025-01-18 09:11:50|46.18|46|46.19|46.01|46.19|46.01|46.18|46|2
1737191520000|2025-01-18 09:12:00|46.2|46.02|46.2|46.02|46.2|46.02|46.19|46.01|3
1737191530000|2025-01-18 09:12:10|46.19|46.01|46.16|45.98|46.19|46.01|46.16|45.98|4
1737191540000|2025-01-18 09:12:20|46.15|45.97|46.14|45.96|46.16|45.98|46.14|45.96|8
1737191550000|2025-01-18 09:12:30|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|4
1737191560000|2025-01-18 09:12:40|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1737191570000|2025-01-18 09:12:50|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1737191580000|2025-01-18 09:13:00|46.17|45.99|46.15|45.97|46.17|45.99|46.14|45.96|9
1737191590000|2025-01-18 09:13:10|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1737191600000|2025-01-18 09:13:20|46.15|45.97|46.18|46|46.18|46|46.15|45.97|4
1737191610000|2025-01-18 09:13:30|46.19|46.01|46.17|45.99|46.19|46.01|46.17|45.99|3
1737191620000|2025-01-18 09:13:40|46.18|46|46.16|45.98|46.18|46|46.15|45.97|7
1737191630000|2025-01-18 09:13:50|46.17|45.99|46.22|46.04|46.22|46.04|46.17|45.99|6
1737191640000|2025-01-18 09:14:00|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|2
1737191650000|2025-01-18 09:14:10|46.19|46.01|46.18|46|46.19|46.01|46.17|45.99|4
1737191660000|2025-01-18 09:14:20|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1737191680000|2025-01-18 09:14:40|46.18|46|46.18|46|46.18|46|46.18|46|1
1737191700000|2025-01-18 09:15:00|46.19|46.01|46.2|46.02|46.21|46.03|46.19|46.01|6
1737191710000|2025-01-18 09:15:10|46.21|46.03|46.19|46.01|46.21|46.03|46.19|46.01|7
1737191720000|2025-01-18 09:15:20|46.18|46|46.15|45.97|46.18|46|46.15|45.97|4
1737191730000|2025-01-18 09:15:30|46.16|45.98|46.17|45.99|46.17|45.99|46.16|45.98|2
1737191740000|2025-01-18 09:15:40|46.18|46|46.18|46|46.18|46|46.18|46|1
1737191750000|2025-01-18 09:15:50|46.19|46.01|46.17|45.99|46.21|46.03|46.17|45.99|7
1737191760000|2025-01-18 09:16:00|46.16|45.98|46.19|46.01|46.19|46.01|46.16|45.98|8
1737191770000|2025-01-18 09:16:10|46.2|46.02|46.2|46.02|46.21|46.03|46.19|46.01|5
1737191780000|2025-01-18 09:16:20|46.19|46.01|46.21|46.03|46.21|46.03|46.18|46|5
1737191790000|2025-01-18 09:16:30|46.22|46.04|46.21|46.03|46.23|46.05|46.21|46.03|4
1737191800000|2025-01-18 09:16:40|46.2|46.02|46.2|46.02|46.2|46.02|46.19|46.01|3
1737191810000|2025-01-18 09:16:50|46.21|46.03|46.23|46.05|46.23|46.05|46.2|46.02|9
1737191820000|2025-01-18 09:17:00|46.22|46.04|46.18|46|46.22|46.04|46.18|46|5
1737191830000|2025-01-18 09:17:10|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1737191840000|2025-01-18 09:17:20|46.18|46|46.2|46.02|46.2|46.02|46.18|46|5
1737191850000|2025-01-18 09:17:30|46.21|46.03|46.21|46.03|46.21|46.03|46.2|46.02|3
1737191860000|2025-01-18 09:17:40|46.22|46.04|46.2|46.02|46.22|46.04|46.2|46.02|3
1737191870000|2025-01-18 09:17:50|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|2
1737191880000|2025-01-18 09:18:00|46.19|46.01|46.18|46|46.19|46.01|46.17|45.99|4
1737191890000|2025-01-18 09:18:10|46.19|46.01|46.19|46.01|46.2|46.02|46.19|46.01|5
1737191900000|2025-01-18 09:18:20|46.2|46.02|46.21|46.03|46.21|46.03|46.2|46.02|8
1737191910000|2025-01-18 09:18:30|46.2|46.02|46.17|45.99|46.2|46.02|46.16|45.98|6
1737191920000|2025-01-18 09:18:40|46.16|45.98|46.18|46|46.18|46|46.15|45.97|9
1737191930000|2025-01-18 09:18:50|46.19|46.01|46.19|46.01|46.19|46.01|46.18|46|11
1737191940000|2025-01-18 09:19:00|46.18|46|46.2|46.02|46.2|46.02|46.17|45.99|7
1737191950000|2025-01-18 09:19:10|46.19|46.01|46.21|46.03|46.21|46.03|46.19|46.01|15
1737191960000|2025-01-18 09:19:20|46.2|46.02|46.24|46.06|46.24|46.06|46.2|46.02|6
1737191980000|2025-01-18 09:19:40|46.25|46.07|46.22|46.04|46.25|46.07|46.21|46.03|8
1737191990000|2025-01-18 09:19:50|46.23|46.05|46.23|46.05|46.23|46.05|46.22|46.04|11
1737192000000|2025-01-18 09:20:00|46.22|46.04|46.23|46.05|46.23|46.05|46.21|46.03|4
1737192010000|2025-01-18 09:20:10|46.24|46.06|46.23|46.05|46.24|46.06|46.22|46.04|4
1737192020000|2025-01-18 09:20:20|46.22|46.04|46.17|45.99|46.24|46.06|46.17|45.99|9
1737192030000|2025-01-18 09:20:30|46.16|45.98|46.14|45.96|46.16|45.98|46.14|45.96|3
1737192040000|2025-01-18 09:20:40|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|6
1737192050000|2025-01-18 09:20:50|46.13|45.95|46.13|45.95|46.14|45.96|46.13|45.95|3
1737192060000|2025-01-18 09:21:00|46.14|45.96|46.11|45.93|46.14|45.96|46.11|45.93|4
1737192070000|2025-01-18 09:21:10|46.1|45.92|46.06|45.88|46.1|45.92|46.06|45.88|6
1737192080000|2025-01-18 09:21:20|46.05|45.87|46.03|45.85|46.05|45.87|46.03|45.85|3
1737192090000|2025-01-18 09:21:30|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|6
1737192100000|2025-01-18 09:21:40|46.02|45.84|46.02|45.84|46.02|45.84|46.01|45.83|5
1737192110000|2025-01-18 09:21:50|46.03|45.85|46.05|45.87|46.05|45.87|46.03|45.85|3
1737192120000|2025-01-18 09:22:00|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|6
1737192130000|2025-01-18 09:22:10|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|2
1737192140000|2025-01-18 09:22:20|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|3
1737192150000|2025-01-18 09:22:30|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|3
1737192160000|2025-01-18 09:22:40|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1737192170000|2025-01-18 09:22:50|46.03|45.85|46.03|45.85|46.04|45.86|46.03|45.85|3
1737192180000|2025-01-18 09:23:00|46.02|45.84|45.99|45.81|46.03|45.85|45.98|45.8|12
1737192190000|2025-01-18 09:23:10|45.98|45.8|45.93|45.75|45.99|45.81|45.93|45.75|8
1737192200000|2025-01-18 09:23:20|45.94|45.76|45.97|45.79|45.97|45.79|45.94|45.76|6
1737192210000|2025-01-18 09:23:30|45.98|45.8|45.98|45.8|45.99|45.81|45.97|45.79|7
1737192220000|2025-01-18 09:23:40|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1737192230000|2025-01-18 09:23:50|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1737192240000|2025-01-18 09:24:00|45.97|45.79|45.98|45.8|45.98|45.8|45.97|45.79|12
1737192250000|2025-01-18 09:24:10|45.97|45.79|46.01|45.83|46.02|45.84|45.97|45.79|7
1737192260000|2025-01-18 09:24:20|46|45.82|46|45.82|46.01|45.83|46|45.82|3
1737192270000|2025-01-18 09:24:30|45.99|45.81|46|45.82|46|45.82|45.99|45.81|4
1737192280000|2025-01-18 09:24:40|45.99|45.81|45.97|45.79|45.99|45.81|45.97|45.79|3
1737192290000|2025-01-18 09:24:50|45.96|45.78|45.99|45.81|45.99|45.81|45.96|45.78|6
1737192300000|2025-01-18 09:25:00|45.98|45.8|46.02|45.84|46.02|45.84|45.98|45.8|9
1737192310000|2025-01-18 09:25:10|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1737192320000|2025-01-18 09:25:20|46.04|45.86|46.04|45.86|46.04|45.86|46.03|45.85|3
1737192330000|2025-01-18 09:25:30|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1737192340000|2025-01-18 09:25:40|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|3
1737192350000|2025-01-18 09:25:50|46.03|45.85|46.03|45.85|46.03|45.85|46.02|45.84|3
1737192360000|2025-01-18 09:26:00|46.05|45.87|46.09|45.91|46.09|45.91|46.05|45.87|7
1737192370000|2025-01-18 09:26:10|46.1|45.92|46.12|45.94|46.12|45.94|46.09|45.91|7
1737192400000|2025-01-18 09:26:40|46.11|45.93|46.12|45.94|46.12|45.94|46.1|45.92|4
1737192420000|2025-01-18 09:27:00|46.13|45.95|46.11|45.93|46.14|45.96|46.11|45.93|7
1737192430000|2025-01-18 09:27:10|46.12|45.94|46.11|45.93|46.13|45.95|46.11|45.93|4
1737192440000|2025-01-18 09:27:20|46.12|45.94|46.1|45.92|46.12|45.94|46.1|45.92|3
1737192450000|2025-01-18 09:27:30|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|4
1737192460000|2025-01-18 09:27:40|46.11|45.93|46.11|45.93|46.11|45.93|46.1|45.92|3
1737192470000|2025-01-18 09:27:50|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|3
1737192480000|2025-01-18 09:28:00|46.09|45.91|46.09|45.91|46.1|45.92|46.08|45.9|5
1737192490000|2025-01-18 09:28:10|46.1|45.92|46.11|45.93|46.11|45.93|46.08|45.9|7
1737192500000|2025-01-18 09:28:20|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1737192510000|2025-01-18 09:28:30|46.11|45.93|46.11|45.93|46.11|45.93|46.1|45.92|3
1737192530000|2025-01-18 09:28:50|46.1|45.92|46.12|45.94|46.12|45.94|46.08|45.9|7
1737192540000|2025-01-18 09:29:00|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|4
1737192550000|2025-01-18 09:29:10|46.11|45.93|46.11|45.93|46.11|45.93|46.1|45.92|3
1737192560000|2025-01-18 09:29:20|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1737192580000|2025-01-18 09:29:40|46.11|45.93|46.11|45.93|46.12|45.94|46.11|45.93|3
1737192590000|2025-01-18 09:29:50|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1737192600000|2025-01-18 09:30:00|46.1|45.92|46.13|45.95|46.13|45.95|46.1|45.92|8
1737192610000|2025-01-18 09:30:10|46.12|45.94|46.09|45.91|46.12|45.94|46.09|45.91|6
1737192620000|2025-01-18 09:30:20|46.08|45.9|46.06|45.88|46.08|45.9|46.06|45.88|3
1737192630000|2025-01-18 09:30:30|46.05|45.87|46.04|45.86|46.06|45.88|46.03|45.85|14
1737192640000|2025-01-18 09:30:40|46.03|45.85|46.02|45.84|46.04|45.86|46.02|45.84|4
1737192650000|2025-01-18 09:30:50|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|9
1737192660000|2025-01-18 09:31:00|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1737192670000|2025-01-18 09:31:10|46.02|45.84|46.01|45.83|46.02|45.84|46.01|45.83|4
1737192680000|2025-01-18 09:31:20|46.02|45.84|46.01|45.83|46.03|45.85|46.01|45.83|4
1737192690000|2025-01-18 09:31:30|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1737192700000|2025-01-18 09:31:40|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|5
1737192710000|2025-01-18 09:31:50|46.02|45.84|46.02|45.84|46.02|45.84|46.02|45.84|1
1737192720000|2025-01-18 09:32:00|46.01|45.83|45.97|45.79|46.01|45.83|45.97|45.79|5
1737192730000|2025-01-18 09:32:10|45.98|45.8|45.95|45.77|45.98|45.8|45.95|45.77|7
1737192740000|2025-01-18 09:32:20|45.94|45.76|45.9|45.72|45.94|45.76|45.89|45.71|12
1737192750000|2025-01-18 09:32:30|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|3
1737192760000|2025-01-18 09:32:40|45.92|45.74|45.93|45.75|45.94|45.76|45.92|45.74|5
1737192770000|2025-01-18 09:32:50|45.94|45.76|45.93|45.75|45.94|45.76|45.92|45.74|6
1737192780000|2025-01-18 09:33:00|45.92|45.74|45.91|45.73|45.93|45.75|45.91|45.73|8
1737192790000|2025-01-18 09:33:10|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1737192800000|2025-01-18 09:33:20|45.89|45.71|45.88|45.7|45.89|45.71|45.88|45.7|2
1737192810000|2025-01-18 09:33:30|45.89|45.71|45.86|45.68|45.89|45.71|45.86|45.68|6
1737192820000|2025-01-18 09:33:40|45.87|45.69|45.9|45.72|45.9|45.72|45.87|45.69|4
1737192830000|2025-01-18 09:33:50|45.91|45.73|45.9|45.72|45.91|45.73|45.9|45.72|2
1737192840000|2025-01-18 09:34:00|45.91|45.73|45.9|45.72|45.93|45.75|45.9|45.72|8
1737192850000|2025-01-18 09:34:10|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|3
1737192860000|2025-01-18 09:34:20|45.86|45.68|45.89|45.71|45.89|45.71|45.85|45.67|10
1737192870000|2025-01-18 09:34:30|45.88|45.7|45.86|45.68|45.88|45.7|45.86|45.68|3
1737192880000|2025-01-18 09:34:40|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1737192900000|2025-01-18 09:35:00|45.88|45.7|45.85|45.67|45.89|45.71|45.85|45.67|6
1737192910000|2025-01-18 09:35:10|45.86|45.68|45.88|45.7|45.89|45.71|45.86|45.68|7
1737192920000|2025-01-18 09:35:20|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1737192930000|2025-01-18 09:35:30|45.9|45.72|45.9|45.72|45.91|45.73|45.89|45.71|7
1737192940000|2025-01-18 09:35:40|45.91|45.73|45.92|45.74|45.92|45.74|45.91|45.73|2
1737192950000|2025-01-18 09:35:50|45.93|45.75|45.94|45.76|45.94|45.76|45.92|45.74|4
1737192960000|2025-01-18 09:36:00|45.93|45.75|45.92|45.74|45.94|45.76|45.92|45.74|6
1737192970000|2025-01-18 09:36:10|45.91|45.73|45.91|45.73|45.92|45.74|45.91|45.73|3
1737192980000|2025-01-18 09:36:20|45.92|45.74|45.91|45.73|45.93|45.75|45.91|45.73|8
1737192990000|2025-01-18 09:36:30|45.92|45.74|45.92|45.74|45.93|45.75|45.91|45.73|7
1737193000000|2025-01-18 09:36:40|45.93|45.75|45.98|45.8|45.98|45.8|45.93|45.75|9
1737193010000|2025-01-18 09:36:50|45.97|45.79|45.97|45.79|45.98|45.8|45.96|45.78|7
1737193020000|2025-01-18 09:37:00|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|9
1737193030000|2025-01-18 09:37:10|45.95|45.77|45.92|45.74|45.95|45.77|45.92|45.74|6
1737193050000|2025-01-18 09:37:30|45.93|45.75|45.93|45.75|45.93|45.75|45.93|45.75|1
1737193060000|2025-01-18 09:37:40|45.94|45.76|45.98|45.8|45.98|45.8|45.94|45.76|7
1737193070000|2025-01-18 09:37:50|45.99|45.81|46|45.82|46|45.82|45.99|45.81|4
1737193080000|2025-01-18 09:38:00|45.99|45.81|45.97|45.79|46|45.82|45.96|45.78|9
1737193090000|2025-01-18 09:38:10|45.96|45.78|45.95|45.77|45.96|45.78|45.95|45.77|2
1737193100000|2025-01-18 09:38:20|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1737193110000|2025-01-18 09:38:30|45.95|45.77|45.93|45.75|45.95|45.77|45.93|45.75|3
1737193120000|2025-01-18 09:38:40|45.92|45.74|45.91|45.73|45.92|45.74|45.89|45.71|6
1737193130000|2025-01-18 09:38:50|45.9|45.72|45.9|45.72|45.9|45.72|45.89|45.71|3
1737193140000|2025-01-18 09:39:00|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1737193150000|2025-01-18 09:39:10|45.88|45.7|45.86|45.68|45.88|45.7|45.86|45.68|3
1737193160000|2025-01-18 09:39:20|45.85|45.67|45.82|45.64|45.86|45.68|45.82|45.64|6
1737193170000|2025-01-18 09:39:30|45.83|45.65|45.86|45.68|45.86|45.68|45.83|45.65|8
1737193180000|2025-01-18 09:39:40|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|2
1737193190000|2025-01-18 09:39:50|45.83|45.65|45.82|45.64|45.84|45.66|45.82|45.64|4
1737193200000|2025-01-18 09:40:00|45.83|45.65|45.83|45.65|45.84|45.66|45.83|45.65|3
1737193210000|2025-01-18 09:40:10|45.84|45.66|45.84|45.66|45.84|45.66|45.83|45.65|3
1737193220000|2025-01-18 09:40:20|45.85|45.67|45.83|45.65|45.86|45.68|45.83|45.65|5
1737193230000|2025-01-18 09:40:30|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1737193240000|2025-01-18 09:40:40|45.85|45.67|45.85|45.67|45.86|45.68|45.85|45.67|3
1737193250000|2025-01-18 09:40:50|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1737193260000|2025-01-18 09:41:00|45.85|45.67|45.87|45.69|45.88|45.7|45.85|45.67|7
1737193270000|2025-01-18 09:41:10|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1737193280000|2025-01-18 09:41:20|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|3
1737193290000|2025-01-18 09:41:30|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|4
1737193300000|2025-01-18 09:41:40|45.88|45.7|45.89|45.71|45.89|45.71|45.88|45.7|2
1737193310000|2025-01-18 09:41:50|45.9|45.72|45.91|45.73|45.91|45.73|45.9|45.72|2
1737193320000|2025-01-18 09:42:00|45.9|45.72|45.88|45.7|45.9|45.72|45.88|45.7|3
1737193340000|2025-01-18 09:42:20|45.9|45.72|45.91|45.73|45.92|45.74|45.9|45.72|4
1737193350000|2025-01-18 09:42:30|45.92|45.74|45.9|45.72|45.92|45.74|45.9|45.72|3
1737193360000|2025-01-18 09:42:40|45.91|45.73|45.91|45.73|45.91|45.73|45.91|45.73|1
1737193370000|2025-01-18 09:42:50|45.88|45.7|45.88|45.7|45.89|45.71|45.86|45.68|13
1737193380000|2025-01-18 09:43:00|45.87|45.69|45.87|45.69|45.87|45.69|45.86|45.68|3
1737193390000|2025-01-18 09:43:10|45.88|45.7|45.9|45.72|45.9|45.72|45.87|45.69|5
1737193400000|2025-01-18 09:43:20|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|4
1737193410000|2025-01-18 09:43:30|45.91|45.73|45.92|45.74|45.92|45.74|45.9|45.72|8
1737193420000|2025-01-18 09:43:40|45.93|45.75|45.91|45.73|45.93|45.75|45.91|45.73|3
1737193430000|2025-01-18 09:43:50|45.92|45.74|45.92|45.74|45.92|45.74|45.92|45.74|1
1737193440000|2025-01-18 09:44:00|45.93|45.75|45.89|45.71|45.93|45.75|45.88|45.7|8
1737193450000|2025-01-18 09:44:10|45.88|45.7|45.87|45.69|45.88|45.7|45.87|45.69|6
1737193460000|2025-01-18 09:44:20|45.88|45.7|45.9|45.72|45.9|45.72|45.88|45.7|3
1737193470000|2025-01-18 09:44:30|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|7
1737193480000|2025-01-18 09:44:40|45.9|45.72|45.93|45.75|45.93|45.75|45.9|45.72|4
1737193490000|2025-01-18 09:44:50|45.94|45.76|45.95|45.77|45.95|45.77|45.93|45.75|4
1737193500000|2025-01-18 09:45:00|45.96|45.78|45.98|45.8|45.98|45.8|45.95|45.77|8
1737193510000|2025-01-18 09:45:10|45.97|45.79|46.02|45.84|46.02|45.84|45.97|45.79|8
1737193520000|2025-01-18 09:45:20|46.01|45.83|46|45.82|46.02|45.84|46|45.82|6
1737193530000|2025-01-18 09:45:30|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1737193540000|2025-01-18 09:45:40|45.98|45.8|45.96|45.78|45.98|45.8|45.96|45.78|3
1737193550000|2025-01-18 09:45:50|45.97|45.79|45.94|45.76|45.97|45.79|45.93|45.75|8
1737193560000|2025-01-18 09:46:00|45.95|45.77|45.91|45.73|45.95|45.77|45.91|45.73|11
1737193570000|2025-01-18 09:46:10|45.92|45.74|45.95|45.77|45.95|45.77|45.92|45.74|4
1737193580000|2025-01-18 09:46:20|45.96|45.78|46|45.82|46|45.82|45.96|45.78|7
1737193590000|2025-01-18 09:46:30|45.99|45.81|45.99|45.81|45.99|45.81|45.98|45.8|3
1737193600000|2025-01-18 09:46:40|46|45.82|45.95|45.77|46.01|45.83|45.95|45.77|8
1737193610000|2025-01-18 09:46:50|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|3
1737193620000|2025-01-18 09:47:00|45.97|45.79|45.94|45.76|45.98|45.8|45.94|45.76|8
1737193630000|2025-01-18 09:47:10|45.95|45.77|45.99|45.81|45.99|45.81|45.94|45.76|9
1737193640000|2025-01-18 09:47:20|45.98|45.8|46|45.82|46.01|45.83|45.98|45.8|5
1737193650000|2025-01-18 09:47:30|45.98|45.8|46|45.82|46|45.82|45.98|45.8|9
1737193660000|2025-01-18 09:47:40|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|2
1737193670000|2025-01-18 09:47:50|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|3
1737193680000|2025-01-18 09:48:00|46|45.82|45.98|45.8|46|45.82|45.97|45.79|5
1737193690000|2025-01-18 09:48:10|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1737193700000|2025-01-18 09:48:20|46.01|45.83|46|45.82|46.03|45.85|46|45.82|6
1737193710000|2025-01-18 09:48:30|46.01|45.83|46|45.82|46.01|45.83|46|45.82|6
1737193720000|2025-01-18 09:48:40|45.99|45.81|46|45.82|46|45.82|45.99|45.81|4
1737193730000|2025-01-18 09:48:50|46.01|45.83|46|45.82|46.01|45.83|46|45.82|10
1737193740000|2025-01-18 09:49:00|46.01|45.83|45.97|45.79|46.01|45.83|45.97|45.79|7
1737193750000|2025-01-18 09:49:10|45.98|45.8|46.01|45.83|46.01|45.83|45.97|45.79|8
1737193760000|2025-01-18 09:49:20|46.02|45.84|46.02|45.84|46.02|45.84|46.01|45.83|9
1737193770000|2025-01-18 09:49:30|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1737193780000|2025-01-18 09:49:40|46.04|45.86|46.04|45.86|46.04|45.86|46.03|45.85|3
1737193790000|2025-01-18 09:49:50|46.03|45.85|46.04|45.86|46.04|45.86|46.03|45.85|2
1737193800000|2025-01-18 09:50:00|46.03|45.85|46.02|45.84|46.04|45.86|46.01|45.83|14
1737193810000|2025-01-18 09:50:10|46.01|45.83|46.03|45.85|46.03|45.85|46.01|45.83|5
1737193820000|2025-01-18 09:50:20|46.04|45.86|46.03|45.85|46.04|45.86|46.03|45.85|2
1737193830000|2025-01-18 09:50:30|46.02|45.84|46.03|45.85|46.04|45.86|46.02|45.84|6
1737193840000|2025-01-18 09:50:40|46.04|45.86|46.04|45.86|46.04|45.86|46.02|45.84|5
1737193850000|2025-01-18 09:50:50|46.03|45.85|46.05|45.87|46.05|45.87|46.03|45.85|5
1737193860000|2025-01-18 09:51:00|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|4
1737193870000|2025-01-18 09:51:10|46.06|45.88|46.09|45.91|46.09|45.91|46.06|45.88|4
1737193880000|2025-01-18 09:51:20|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1737193890000|2025-01-18 09:51:30|46.07|45.89|46.08|45.9|46.08|45.9|46.06|45.88|4
1737193900000|2025-01-18 09:51:40|46.09|45.91|46.1|45.92|46.11|45.93|46.08|45.9|6
1737193910000|2025-01-18 09:51:50|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|2
1737193920000|2025-01-18 09:52:00|46.13|45.95|46.14|45.96|46.14|45.96|46.12|45.94|8
1737193930000|2025-01-18 09:52:10|46.15|45.97|46.18|46|46.18|46|46.15|45.97|6
1737193940000|2025-01-18 09:52:20|46.17|45.99|46.22|46.04|46.24|46.06|46.17|45.99|14
1737193950000|2025-01-18 09:52:30|46.21|46.03|46.18|46|46.22|46.04|46.17|45.99|11
1737193960000|2025-01-18 09:52:40|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|8
1737193970000|2025-01-18 09:52:50|46.17|45.99|46.18|46|46.19|46.01|46.17|45.99|8
1737193980000|2025-01-18 09:53:00|46.19|46.01|46.16|45.98|46.19|46.01|46.16|45.98|4
1737193990000|2025-01-18 09:53:10|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|5
1737194000000|2025-01-18 09:53:20|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1737194010000|2025-01-18 09:53:30|46.18|46|46.17|45.99|46.18|46|46.17|45.99|4
1737194020000|2025-01-18 09:53:40|46.18|46|46.17|45.99|46.18|46|46.17|45.99|4
1737194030000|2025-01-18 09:53:50|46.16|45.98|46.17|45.99|46.17|45.99|46.15|45.97|4
1737194040000|2025-01-18 09:54:00|46.18|46|46.19|46.01|46.19|46.01|46.17|45.99|4
1737194050000|2025-01-18 09:54:10|46.18|46|46.19|46.01|46.19|46.01|46.18|46|4
1737194060000|2025-01-18 09:54:20|46.2|46.02|46.19|46.01|46.22|46.04|46.19|46.01|8
1737194070000|2025-01-18 09:54:30|46.18|46|46.17|45.99|46.19|46.01|46.17|45.99|14
1737194080000|2025-01-18 09:54:40|46.16|45.98|46.18|46|46.18|46|46.16|45.98|3
1737194090000|2025-01-18 09:54:50|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1737194100000|2025-01-18 09:55:00|46.19|46.01|46.18|46|46.19|46.01|46.18|46|2
1737194110000|2025-01-18 09:55:10|46.19|46.01|46.21|46.03|46.21|46.03|46.18|46|7
1737194120000|2025-01-18 09:55:20|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1737194130000|2025-01-18 09:55:30|46.21|46.03|46.2|46.02|46.21|46.03|46.2|46.02|2
1737194140000|2025-01-18 09:55:40|46.19|46.01|46.19|46.01|46.19|46.01|46.19|46.01|1
1737194150000|2025-01-18 09:55:50|46.18|46|46.19|46.01|46.19|46.01|46.18|46|2
1737194160000|2025-01-18 09:56:00|46.18|46|46.15|45.97|46.18|46|46.15|45.97|8
1737194170000|2025-01-18 09:56:10|46.14|45.96|46.15|45.97|46.16|45.98|46.12|45.94|7
1737194180000|2025-01-18 09:56:20|46.16|45.98|46.18|46|46.18|46|46.15|45.97|5
1737194190000|2025-01-18 09:56:30|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1737194200000|2025-01-18 09:56:40|46.16|45.98|46.16|45.98|46.17|45.99|46.16|45.98|5
1737194210000|2025-01-18 09:56:50|46.17|45.99|46.15|45.97|46.17|45.99|46.15|45.97|11
1737194220000|2025-01-18 09:57:00|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1737194230000|2025-01-18 09:57:10|46.17|45.99|46.14|45.96|46.17|45.99|46.14|45.96|4
1737194240000|2025-01-18 09:57:20|46.15|45.97|46.15|45.97|46.15|45.97|46.14|45.96|7
1737194250000|2025-01-18 09:57:30|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|6
1737194260000|2025-01-18 09:57:40|46.14|45.96|46.16|45.98|46.16|45.98|46.14|45.96|5
1737194270000|2025-01-18 09:57:50|46.15|45.97|46.16|45.98|46.17|45.99|46.15|45.97|4
1737194280000|2025-01-18 09:58:00|46.15|45.97|46.17|45.99|46.17|45.99|46.15|45.97|7
1737194290000|2025-01-18 09:58:10|46.18|46|46.18|46|46.18|46|46.17|45.99|3
1737194300000|2025-01-18 09:58:20|46.19|46.01|46.2|46.02|46.21|46.03|46.19|46.01|6
1737194310000|2025-01-18 09:58:30|46.21|46.03|46.21|46.03|46.21|46.03|46.2|46.02|5
1737194320000|2025-01-18 09:58:40|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1737194330000|2025-01-18 09:58:50|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1737194340000|2025-01-18 09:59:00|46.23|46.05|46.23|46.05|46.24|46.06|46.23|46.05|3
1737194350000|2025-01-18 09:59:10|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|2
1737194360000|2025-01-18 09:59:20|46.22|46.04|46.2|46.02|46.22|46.04|46.2|46.02|3
1737194380000|2025-01-18 09:59:40|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1737194390000|2025-01-18 09:59:50|46.21|46.03|46.21|46.03|46.22|46.04|46.21|46.03|3
1737194400000|2025-01-18 10:00:00|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|4
1737194410000|2025-01-18 10:00:10|46.22|46.04|46.24|46.06|46.24|46.06|46.2|46.02|12
1737194420000|2025-01-18 10:00:20|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|4
1737194430000|2025-01-18 10:00:30|46.25|46.07|46.25|46.07|46.25|46.07|46.25|46.07|1
1737194440000|2025-01-18 10:00:40|46.24|46.06|46.22|46.04|46.25|46.07|46.22|46.04|13
1737194450000|2025-01-18 10:00:50|46.23|46.05|46.21|46.03|46.23|46.05|46.2|46.02|5
1737194460000|2025-01-18 10:01:00|46.2|46.02|46.17|45.99|46.21|46.03|46.17|45.99|8
1737194470000|2025-01-18 10:01:10|46.16|45.98|46.14|45.96|46.16|45.98|46.13|45.95|7
1737194480000|2025-01-18 10:01:20|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1737194490000|2025-01-18 10:01:30|46.12|45.94|46.12|45.94|46.13|45.95|46.09|45.91|10
1737194500000|2025-01-18 10:01:40|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1737194510000|2025-01-18 10:01:50|46.11|45.93|46.1|45.92|46.11|45.93|46.09|45.91|4
1737194520000|2025-01-18 10:02:00|46.09|45.91|46.08|45.9|46.09|45.91|46.08|45.9|2
1737194530000|2025-01-18 10:02:10|46.09|45.91|46.09|45.91|46.09|45.91|46.08|45.9|7
1737194540000|2025-01-18 10:02:20|46.08|45.9|46.11|45.93|46.11|45.93|46.08|45.9|4
1737194550000|2025-01-18 10:02:30|46.12|45.94|46.15|45.97|46.15|45.97|46.12|45.94|4
1737194570000|2025-01-18 10:02:50|46.16|45.98|46.17|45.99|46.17|45.99|46.16|45.98|2
1737194580000|2025-01-18 10:03:00|46.18|46|46.24|46.06|46.24|46.06|46.18|46|11
1737194590000|2025-01-18 10:03:10|46.23|46.05|46.25|46.07|46.25|46.07|46.22|46.04|15
1737194600000|2025-01-18 10:03:20|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|6
1737194610000|2025-01-18 10:03:30|46.24|46.06|46.21|46.03|46.24|46.06|46.21|46.03|4
1737194620000|2025-01-18 10:03:40|46.22|46.04|46.21|46.03|46.22|46.04|46.2|46.02|6
1737194630000|2025-01-18 10:03:50|46.2|46.02|46.21|46.03|46.24|46.06|46.2|46.02|13
1737194640000|2025-01-18 10:04:00|46.2|46.02|46.22|46.04|46.23|46.05|46.2|46.02|9
1737194650000|2025-01-18 10:04:10|46.23|46.05|46.23|46.05|46.23|46.05|46.22|46.04|3
1737194660000|2025-01-18 10:04:20|46.24|46.06|46.26|46.08|46.26|46.08|46.23|46.05|4
1737194670000|2025-01-18 10:04:30|46.27|46.09|46.28|46.1|46.28|46.1|46.26|46.08|3
1737194680000|2025-01-18 10:04:40|46.27|46.09|46.27|46.09|46.27|46.09|46.26|46.08|3
1737194690000|2025-01-18 10:04:50|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1737194700000|2025-01-18 10:05:00|46.25|46.07|46.24|46.06|46.25|46.07|46.23|46.05|4
1737194710000|2025-01-18 10:05:10|46.25|46.07|46.24|46.06|46.26|46.08|46.23|46.05|10
1737194720000|2025-01-18 10:05:20|46.23|46.05|46.19|46.01|46.23|46.05|46.19|46.01|7
1737194730000|2025-01-18 10:05:30|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1737194740000|2025-01-18 10:05:40|46.16|45.98|46.13|45.95|46.16|45.98|46.13|45.95|10
1737194750000|2025-01-18 10:05:50|46.14|45.96|46.15|45.97|46.15|45.97|46.13|45.95|6
1737194760000|2025-01-18 10:06:00|46.14|45.96|46.13|45.95|46.15|45.97|46.12|45.94|14
1737194770000|2025-01-18 10:06:10|46.14|45.96|46.13|45.95|46.14|45.96|46.13|45.95|4
1737194780000|2025-01-18 10:06:20|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|11
1737194790000|2025-01-18 10:06:30|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1737194800000|2025-01-18 10:06:40|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|3
1737194810000|2025-01-18 10:06:50|46.13|45.95|46.14|45.96|46.15|45.97|46.13|45.95|6
1737194820000|2025-01-18 10:07:00|46.13|45.95|46.12|45.94|46.13|45.95|46.11|45.93|6
1737194830000|2025-01-18 10:07:10|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1737194840000|2025-01-18 10:07:20|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1737194850000|2025-01-18 10:07:30|46.1|45.92|46.1|45.92|46.11|45.93|46.1|45.92|9
1737194860000|2025-01-18 10:07:40|46.11|45.93|46.12|45.94|46.12|45.94|46.11|45.93|2
1737194870000|2025-01-18 10:07:50|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1737194880000|2025-01-18 10:08:00|46.1|45.92|46.13|45.95|46.13|45.95|46.1|45.92|12
1737194890000|2025-01-18 10:08:10|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|8
1737194900000|2025-01-18 10:08:20|46.12|45.94|46.1|45.92|46.13|45.95|46.1|45.92|13
1737194910000|2025-01-18 10:08:30|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1737194920000|2025-01-18 10:08:40|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1737194930000|2025-01-18 10:08:50|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1737194940000|2025-01-18 10:09:00|46.12|45.94|46.13|45.95|46.14|45.96|46.12|45.94|6
1737194950000|2025-01-18 10:09:10|46.12|45.94|46.11|45.93|46.13|45.95|46.11|45.93|8
1737194960000|2025-01-18 10:09:20|46.1|45.92|46.11|45.93|46.11|45.93|46.09|45.91|4
1737194970000|2025-01-18 10:09:30|46.1|45.92|46.09|45.91|46.1|45.92|46.09|45.91|2
1737194990000|2025-01-18 10:09:50|46.08|45.9|46.05|45.87|46.08|45.9|46.04|45.86|12
1737195000000|2025-01-18 10:10:00|46.06|45.88|46.06|45.88|46.07|45.89|46.05|45.87|9
1737195010000|2025-01-18 10:10:10|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|4
1737195020000|2025-01-18 10:10:20|46.02|45.84|46|45.82|46.02|45.84|46|45.82|5
1737195030000|2025-01-18 10:10:30|45.99|45.81|46|45.82|46|45.82|45.98|45.8|8
1737195040000|2025-01-18 10:10:40|45.99|45.81|45.98|45.8|45.99|45.81|45.97|45.79|10
1737195050000|2025-01-18 10:10:50|45.97|45.79|45.97|45.79|45.99|45.81|45.97|45.79|11
1737195060000|2025-01-18 10:11:00|45.98|45.8|45.95|45.77|45.99|45.81|45.95|45.77|12
1737195070000|2025-01-18 10:11:10|45.96|45.78|45.93|45.75|45.96|45.78|45.92|45.74|8
1737195080000|2025-01-18 10:11:20|45.94|45.76|45.93|45.75|45.96|45.78|45.93|45.75|9
1737195090000|2025-01-18 10:11:30|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1737195100000|2025-01-18 10:11:40|45.94|45.76|45.93|45.75|45.94|45.76|45.92|45.74|6
1737195110000|2025-01-18 10:11:50|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1737195120000|2025-01-18 10:12:00|45.95|45.77|45.94|45.76|45.96|45.78|45.93|45.75|14
1737195130000|2025-01-18 10:12:10|45.93|45.75|45.9|45.72|45.93|45.75|45.9|45.72|6
1737195140000|2025-01-18 10:12:20|45.91|45.73|45.92|45.74|45.93|45.75|45.91|45.73|4
1737195150000|2025-01-18 10:12:30|45.91|45.73|45.89|45.71|45.91|45.73|45.89|45.71|5
1737195160000|2025-01-18 10:12:40|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1737195170000|2025-01-18 10:12:50|45.91|45.73|45.95|45.77|45.96|45.78|45.91|45.73|11
1737195180000|2025-01-18 10:13:00|45.96|45.78|45.92|45.74|45.96|45.78|45.92|45.74|9
1737195190000|2025-01-18 10:13:10|45.91|45.73|45.9|45.72|45.91|45.73|45.89|45.71|6
1737195200000|2025-01-18 10:13:20|45.89|45.71|45.9|45.72|45.9|45.72|45.88|45.7|19
1737195210000|2025-01-18 10:13:30|45.89|45.71|45.87|45.69|45.9|45.72|45.87|45.69|7
1737195220000|2025-01-18 10:13:40|45.86|45.68|45.85|45.67|45.87|45.69|45.84|45.66|18
1737195230000|2025-01-18 10:13:50|45.84|45.66|45.83|45.65|45.88|45.7|45.83|45.65|21
1737195240000|2025-01-18 10:14:00|45.84|45.66|45.84|45.66|45.88|45.7|45.84|45.66|16
1737195250000|2025-01-18 10:14:10|45.83|45.65|45.84|45.66|45.84|45.66|45.82|45.64|14
1737195260000|2025-01-18 10:14:20|45.85|45.67|45.84|45.66|45.87|45.69|45.84|45.66|12
1737195270000|2025-01-18 10:14:30|45.85|45.67|45.76|45.58|45.85|45.67|45.76|45.58|17
1737195280000|2025-01-18 10:14:40|45.77|45.59|45.78|45.6|45.78|45.6|45.75|45.57|16
1737195290000|2025-01-18 10:14:50|45.77|45.59|45.79|45.61|45.81|45.63|45.77|45.59|14
1737195300000|2025-01-18 10:15:00|45.8|45.62|45.84|45.66|45.85|45.67|45.78|45.6|19
1737195310000|2025-01-18 10:15:10|45.85|45.67|45.83|45.65|45.87|45.69|45.83|45.65|7
1737195320000|2025-01-18 10:15:20|45.84|45.66|45.84|45.66|45.84|45.66|45.82|45.64|7
1737195330000|2025-01-18 10:15:30|45.82|45.64|45.91|45.73|45.91|45.73|45.82|45.64|16
1737195340000|2025-01-18 10:15:40|45.92|45.74|45.91|45.73|45.93|45.75|45.9|45.72|22
1737195350000|2025-01-18 10:15:50|45.92|45.74|45.91|45.73|45.93|45.75|45.9|45.72|16
1737195360000|2025-01-18 10:16:00|45.93|45.75|45.94|45.76|45.97|45.79|45.92|45.74|9
1737195370000|2025-01-18 10:16:10|45.95|45.77|45.96|45.78|45.98|45.8|45.94|45.76|14
1737195380000|2025-01-18 10:16:20|45.97|45.79|45.99|45.81|45.99|45.81|45.96|45.78|15
1737195390000|2025-01-18 10:16:30|45.98|45.8|45.98|45.8|46|45.82|45.98|45.8|15
1737195400000|2025-01-18 10:16:40|45.97|45.79|45.92|45.74|45.97|45.79|45.91|45.73|11
1737195410000|2025-01-18 10:16:50|45.93|45.75|45.97|45.79|45.97|45.79|45.93|45.75|7
1737195420000|2025-01-18 10:17:00|45.98|45.8|45.96|45.78|45.98|45.8|45.94|45.76|14
1737195430000|2025-01-18 10:17:10|45.97|45.79|46|45.82|46.01|45.83|45.96|45.78|15
1737195440000|2025-01-18 10:17:20|45.99|45.81|45.99|45.81|46.01|45.83|45.98|45.8|9
1737195450000|2025-01-18 10:17:30|45.98|45.8|46.01|45.83|46.02|45.84|45.98|45.8|18
1737195460000|2025-01-18 10:17:40|46|45.82|45.97|45.79|46|45.82|45.97|45.79|10
1737195470000|2025-01-18 10:17:50|45.96|45.78|45.98|45.8|46|45.82|45.96|45.78|7
1737195480000|2025-01-18 10:18:00|45.97|45.79|46.01|45.83|46.02|45.84|45.97|45.79|9
1737195490000|2025-01-18 10:18:10|46|45.82|45.98|45.8|46.01|45.83|45.98|45.8|11
1737195500000|2025-01-18 10:18:20|45.97|45.79|45.98|45.8|45.98|45.8|45.96|45.78|14
1737195510000|2025-01-18 10:18:30|45.97|45.79|45.99|45.81|46.01|45.83|45.97|45.79|13
1737195520000|2025-01-18 10:18:40|45.98|45.8|45.99|45.81|45.99|45.81|45.97|45.79|10
1737195530000|2025-01-18 10:18:50|45.98|45.8|45.97|45.79|45.99|45.81|45.96|45.78|12
1737195540000|2025-01-18 10:19:00|45.96|45.78|45.91|45.73|45.97|45.79|45.91|45.73|12
1737195550000|2025-01-18 10:19:10|45.92|45.74|45.91|45.73|45.92|45.74|45.9|45.72|12
1737195560000|2025-01-18 10:19:20|45.9|45.72|45.89|45.71|45.91|45.73|45.87|45.69|18
1737195570000|2025-01-18 10:19:30|45.88|45.7|45.85|45.67|45.88|45.7|45.85|45.67|18
1737195580000|2025-01-18 10:19:40|45.86|45.68|45.86|45.68|45.87|45.69|45.85|45.67|13
1737195590000|2025-01-18 10:19:50|45.85|45.67|45.85|45.67|45.86|45.68|45.84|45.66|5
1737195600000|2025-01-18 10:20:00|45.84|45.66|45.8|45.62|45.85|45.67|45.8|45.62|15
1737195610000|2025-01-18 10:20:10|45.79|45.61|45.79|45.61|45.81|45.63|45.78|45.6|11
1737195620000|2025-01-18 10:20:20|45.8|45.62|45.77|45.59|45.8|45.62|45.77|45.59|8
1737195630000|2025-01-18 10:20:30|45.76|45.58|45.77|45.59|45.79|45.61|45.76|45.58|8
1737195640000|2025-01-18 10:20:40|45.76|45.58|45.75|45.57|45.77|45.59|45.75|45.57|6
1737195650000|2025-01-18 10:20:50|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|6
1737195660000|2025-01-18 10:21:00|45.72|45.54|45.73|45.55|45.74|45.56|45.71|45.53|8
1737195670000|2025-01-18 10:21:10|45.72|45.54|45.72|45.54|45.73|45.55|45.71|45.53|9
1737195680000|2025-01-18 10:21:20|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|6
1737195690000|2025-01-18 10:21:30|45.71|45.53|45.71|45.53|45.72|45.54|45.71|45.53|5
1737195700000|2025-01-18 10:21:40|45.72|45.54|45.76|45.58|45.76|45.58|45.72|45.54|10
1737195710000|2025-01-18 10:21:50|45.77|45.59|45.76|45.58|45.77|45.59|45.75|45.57|14
1737195720000|2025-01-18 10:22:00|45.77|45.59|45.76|45.58|45.79|45.61|45.75|45.57|10
1737195730000|2025-01-18 10:22:10|45.75|45.57|45.73|45.55|45.75|45.57|45.73|45.55|9
1737195740000|2025-01-18 10:22:20|45.72|45.54|45.67|45.49|45.73|45.55|45.67|45.49|10
1737195750000|2025-01-18 10:22:30|45.68|45.5|45.68|45.5|45.68|45.5|45.67|45.49|7
1737195760000|2025-01-18 10:22:40|45.69|45.51|45.69|45.51|45.69|45.51|45.67|45.49|5
1737195770000|2025-01-18 10:22:50|45.67|45.49|45.67|45.49|45.68|45.5|45.66|45.48|13
1737195780000|2025-01-18 10:23:00|45.66|45.48|45.68|45.5|45.69|45.51|45.66|45.48|9
1737195790000|2025-01-18 10:23:10|45.67|45.49|45.7|45.52|45.7|45.52|45.67|45.49|9
1737195800000|2025-01-18 10:23:20|45.71|45.53|45.76|45.58|45.76|45.58|45.71|45.53|8
1737195810000|2025-01-18 10:23:30|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|6
1737195820000|2025-01-18 10:23:40|45.75|45.57|45.76|45.58|45.77|45.59|45.74|45.56|10
1737195830000|2025-01-18 10:23:50|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|6
1737195840000|2025-01-18 10:24:00|45.75|45.57|45.73|45.55|45.75|45.57|45.72|45.54|13
1737195850000|2025-01-18 10:24:10|45.74|45.56|45.74|45.56|45.76|45.58|45.73|45.55|9
1737195860000|2025-01-18 10:24:20|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|2
1737195870000|2025-01-18 10:24:30|45.75|45.57|45.72|45.54|45.76|45.58|45.72|45.54|6
1737195880000|2025-01-18 10:24:40|45.71|45.53|45.71|45.53|45.73|45.55|45.71|45.53|7
1737195890000|2025-01-18 10:24:50|45.72|45.54|45.71|45.53|45.72|45.54|45.71|45.53|4
1737195900000|2025-01-18 10:25:00|45.72|45.54|45.71|45.53|45.72|45.54|45.7|45.52|6
1737195910000|2025-01-18 10:25:10|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|10
1737195920000|2025-01-18 10:25:20|45.72|45.54|45.74|45.56|45.74|45.56|45.72|45.54|3
1737195930000|2025-01-18 10:25:30|45.75|45.57|45.8|45.62|45.81|45.63|45.74|45.56|14
1737195940000|2025-01-18 10:25:40|45.81|45.63|45.84|45.66|45.84|45.66|45.8|45.62|12
1737195950000|2025-01-18 10:25:50|45.83|45.65|45.83|45.65|45.84|45.66|45.81|45.63|11
1737195960000|2025-01-18 10:26:00|45.84|45.66|45.84|45.66|45.85|45.67|45.82|45.64|12
1737195970000|2025-01-18 10:26:10|45.83|45.65|45.79|45.61|45.83|45.65|45.79|45.61|9
1737195980000|2025-01-18 10:26:20|45.8|45.62|45.78|45.6|45.8|45.62|45.77|45.59|13
1737195990000|2025-01-18 10:26:30|45.77|45.59|45.82|45.64|45.83|45.65|45.77|45.59|11
1737196000000|2025-01-18 10:26:40|45.81|45.63|45.77|45.59|45.82|45.64|45.77|45.59|9
1737196010000|2025-01-18 10:26:50|45.78|45.6|45.78|45.6|45.78|45.6|45.77|45.59|21
1737196020000|2025-01-18 10:27:00|45.77|45.59|45.79|45.61|45.79|45.61|45.77|45.59|13
1737196030000|2025-01-18 10:27:10|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|11
1737196040000|2025-01-18 10:27:20|45.75|45.57|45.72|45.54|45.75|45.57|45.71|45.53|8
1737196050000|2025-01-18 10:27:30|45.71|45.53|45.71|45.53|45.72|45.54|45.7|45.52|11
1737196060000|2025-01-18 10:27:40|45.7|45.52|45.71|45.53|45.71|45.53|45.69|45.51|4
1737196070000|2025-01-18 10:27:50|45.7|45.52|45.68|45.5|45.71|45.53|45.68|45.5|7
1737196080000|2025-01-18 10:28:00|45.67|45.49|45.64|45.46|45.67|45.49|45.63|45.45|14
1737196090000|2025-01-18 10:28:10|45.63|45.45|45.62|45.44|45.64|45.46|45.62|45.44|4
1737196100000|2025-01-18 10:28:20|45.63|45.45|45.59|45.41|45.63|45.45|45.59|45.41|5
1737196110000|2025-01-18 10:28:30|45.6|45.42|45.56|45.38|45.6|45.42|45.56|45.38|15
1737196120000|2025-01-18 10:28:40|45.57|45.39|45.6|45.42|45.6|45.42|45.57|45.39|4
1737196130000|2025-01-18 10:28:50|45.61|45.43|45.61|45.43|45.62|45.44|45.6|45.42|7
1737196140000|2025-01-18 10:29:00|45.6|45.42|45.63|45.45|45.63|45.45|45.59|45.41|10
1737196150000|2025-01-18 10:29:10|45.64|45.46|45.63|45.45|45.64|45.46|45.63|45.45|4
1737196160000|2025-01-18 10:29:20|45.62|45.44|45.62|45.44|45.63|45.45|45.62|45.44|5
1737196170000|2025-01-18 10:29:30|45.63|45.45|45.63|45.45|45.64|45.46|45.62|45.44|15
1737196180000|2025-01-18 10:29:40|45.64|45.46|45.62|45.44|45.65|45.47|45.62|45.44|7
1737196190000|2025-01-18 10:29:50|45.63|45.45|45.66|45.48|45.67|45.49|45.63|45.45|6
1737196200000|2025-01-18 10:30:00|45.67|45.49|45.65|45.47|45.69|45.51|45.65|45.47|14
1737196210000|2025-01-18 10:30:10|45.66|45.48|45.67|45.49|45.68|45.5|45.65|45.47|8
1737196220000|2025-01-18 10:30:20|45.68|45.5|45.7|45.52|45.71|45.53|45.68|45.5|11
1737196230000|2025-01-18 10:30:30|45.69|45.51|45.67|45.49|45.7|45.52|45.67|45.49|9
1737196240000|2025-01-18 10:30:40|45.68|45.5|45.71|45.53|45.71|45.53|45.68|45.5|10
1737196250000|2025-01-18 10:30:50|45.72|45.54|45.71|45.53|45.74|45.56|45.71|45.53|8
1737196260000|2025-01-18 10:31:00|45.69|45.51|45.67|45.49|45.7|45.52|45.66|45.48|11
1737196270000|2025-01-18 10:31:10|45.66|45.48|45.69|45.51|45.69|45.51|45.66|45.48|6
1737196280000|2025-01-18 10:31:20|45.68|45.5|45.67|45.49|45.68|45.5|45.66|45.48|4
1737196290000|2025-01-18 10:31:30|45.66|45.48|45.61|45.43|45.66|45.48|45.61|45.43|6
1737196300000|2025-01-18 10:31:40|45.62|45.44|45.6|45.42|45.62|45.44|45.6|45.42|5
1737196310000|2025-01-18 10:31:50|45.59|45.41|45.57|45.39|45.59|45.41|45.57|45.39|7
1737196320000|2025-01-18 10:32:00|45.58|45.4|45.62|45.44|45.62|45.44|45.58|45.4|5
1737196330000|2025-01-18 10:32:10|45.63|45.45|45.63|45.45|45.63|45.45|45.63|45.45|1
1737196340000|2025-01-18 10:32:20|45.64|45.46|45.63|45.45|45.65|45.47|45.63|45.45|7
1737196350000|2025-01-18 10:32:30|45.62|45.44|45.62|45.44|45.64|45.46|45.61|45.43|9
1737196370000|2025-01-18 10:32:50|45.61|45.43|45.6|45.42|45.62|45.44|45.59|45.41|5
1737196380000|2025-01-18 10:33:00|45.61|45.43|45.63|45.45|45.63|45.45|45.61|45.43|3
1737196390000|2025-01-18 10:33:10|45.62|45.44|45.58|45.4|45.62|45.44|45.58|45.4|7
1737196400000|2025-01-18 10:33:20|45.59|45.41|45.57|45.39|45.59|45.41|45.57|45.39|8
1737196410000|2025-01-18 10:33:30|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|6
1737196420000|2025-01-18 10:33:40|45.54|45.36|45.54|45.36|45.54|45.36|45.54|45.36|1
1737196430000|2025-01-18 10:33:50|45.55|45.37|45.59|45.41|45.6|45.42|45.55|45.37|9
1737196440000|2025-01-18 10:34:00|45.58|45.4|45.58|45.4|45.59|45.41|45.57|45.39|5
1737196450000|2025-01-18 10:34:10|45.59|45.41|45.65|45.47|45.65|45.47|45.59|45.41|11
1737196460000|2025-01-18 10:34:20|45.64|45.46|45.61|45.43|45.64|45.46|45.61|45.43|4
1737196470000|2025-01-18 10:34:30|45.62|45.44|45.59|45.41|45.62|45.44|45.59|45.41|15
1737196480000|2025-01-18 10:34:40|45.6|45.42|45.64|45.46|45.64|45.46|45.58|45.4|11
1737196490000|2025-01-18 10:34:50|45.65|45.47|45.67|45.49|45.67|45.49|45.64|45.46|11
1737196500000|2025-01-18 10:35:00|45.66|45.48|45.6|45.42|45.68|45.5|45.6|45.42|20
1737196510000|2025-01-18 10:35:10|45.59|45.41|45.58|45.4|45.6|45.42|45.56|45.38|16
1737196520000|2025-01-18 10:35:20|45.57|45.39|45.6|45.42|45.6|45.42|45.57|45.39|7
1737196530000|2025-01-18 10:35:30|45.59|45.41|45.56|45.38|45.6|45.42|45.55|45.37|14
1737196540000|2025-01-18 10:35:40|45.55|45.37|45.56|45.38|45.58|45.4|45.55|45.37|16
1737196550000|2025-01-18 10:35:50|45.57|45.39|45.53|45.35|45.57|45.39|45.53|45.35|5
1737196560000|2025-01-18 10:36:00|45.52|45.34|45.53|45.35|45.55|45.37|45.51|45.33|8
1737196570000|2025-01-18 10:36:10|45.52|45.34|45.51|45.33|45.54|45.36|45.5|45.32|12
1737196580000|2025-01-18 10:36:20|45.5|45.32|45.5|45.32|45.51|45.33|45.5|45.32|3
1737196590000|2025-01-18 10:36:30|45.49|45.31|45.48|45.3|45.49|45.31|45.47|45.29|6
1737196600000|2025-01-18 10:36:40|45.47|45.29|45.45|45.27|45.47|45.29|45.45|45.27|3
1737196610000|2025-01-18 10:36:50|45.46|45.28|45.46|45.28|45.46|45.28|45.45|45.27|3
1737196620000|2025-01-18 10:37:00|45.45|45.27|45.56|45.38|45.56|45.38|45.45|45.27|22
1737196630000|2025-01-18 10:37:10|45.57|45.39|45.57|45.39|45.59|45.41|45.56|45.38|13
1737196640000|2025-01-18 10:37:20|45.58|45.4|45.55|45.37|45.58|45.4|45.54|45.36|10
1737196650000|2025-01-18 10:37:30|45.54|45.36|45.48|45.3|45.54|45.36|45.48|45.3|15
1737196660000|2025-01-18 10:37:40|45.49|45.31|45.46|45.28|45.49|45.31|45.46|45.28|4
1737196670000|2025-01-18 10:37:50|45.47|45.29|45.46|45.28|45.47|45.29|45.46|45.28|6
1737196680000|2025-01-18 10:38:00|45.45|45.27|45.46|45.28|45.46|45.28|45.44|45.26|16
1737196690000|2025-01-18 10:38:10|45.45|45.27|45.48|45.3|45.48|45.3|45.45|45.27|7
1737196700000|2025-01-18 10:38:20|45.47|45.29|45.44|45.26|45.48|45.3|45.44|45.26|10
1737196710000|2025-01-18 10:38:30|45.43|45.25|45.42|45.24|45.43|45.25|45.42|45.24|2
1737196720000|2025-01-18 10:38:40|45.41|45.23|45.38|45.2|45.41|45.23|45.38|45.2|9
1737196730000|2025-01-18 10:38:50|45.39|45.21|45.38|45.2|45.4|45.22|45.38|45.2|8
1737196740000|2025-01-18 10:39:00|45.37|45.19|45.38|45.2|45.39|45.21|45.37|45.19|10
1737196750000|2025-01-18 10:39:10|45.37|45.19|45.36|45.18|45.37|45.19|45.36|45.18|2
1737196760000|2025-01-18 10:39:20|45.35|45.17|45.38|45.2|45.38|45.2|45.35|45.17|4
1737196770000|2025-01-18 10:39:30|45.37|45.19|45.37|45.19|45.37|45.19|45.34|45.16|9
1737196780000|2025-01-18 10:39:40|45.36|45.18|45.38|45.2|45.39|45.21|45.36|45.18|7
1737196790000|2025-01-18 10:39:50|45.37|45.19|45.36|45.18|45.38|45.2|45.34|45.16|13
1737196800000|2025-01-18 10:40:00|45.37|45.19|45.33|45.15|45.37|45.19|45.31|45.13|11
1737196810000|2025-01-18 10:40:10|45.34|45.16|45.32|45.14|45.34|45.16|45.32|45.14|5
1737196820000|2025-01-18 10:40:20|45.33|45.15|45.34|45.16|45.35|45.17|45.32|45.14|10
1737196830000|2025-01-18 10:40:30|45.33|45.15|45.32|45.14|45.33|45.15|45.32|45.14|2
1737196840000|2025-01-18 10:40:40|45.33|45.15|45.35|45.17|45.36|45.18|45.33|45.15|7
1737196850000|2025-01-18 10:40:50|45.34|45.16|45.31|45.13|45.34|45.16|45.31|45.13|6
1737196860000|2025-01-18 10:41:00|45.3|45.12|45.24|45.06|45.3|45.12|45.24|45.06|11
1737196870000|2025-01-18 10:41:10|45.25|45.07|45.29|45.11|45.3|45.12|45.25|45.07|11
1737196880000|2025-01-18 10:41:20|45.3|45.12|45.34|45.16|45.34|45.16|45.29|45.11|15
1737196890000|2025-01-18 10:41:30|45.33|45.15|45.3|45.12|45.33|45.15|45.29|45.11|10
1737196900000|2025-01-18 10:41:40|45.31|45.13|45.3|45.12|45.31|45.13|45.28|45.1|8
1737196910000|2025-01-18 10:41:50|45.29|45.11|45.32|45.14|45.33|45.15|45.29|45.11|8
1737196920000|2025-01-18 10:42:00|45.33|45.15|45.38|45.2|45.39|45.21|45.33|45.15|10
1737196930000|2025-01-18 10:42:10|45.39|45.21|45.41|45.23|45.41|45.23|45.36|45.18|17
1737196940000|2025-01-18 10:42:20|45.42|45.24|45.47|45.29|45.47|45.29|45.42|45.24|11
1737196950000|2025-01-18 10:42:30|45.46|45.28|45.43|45.25|45.47|45.29|45.41|45.23|16
1737196960000|2025-01-18 10:42:40|45.44|45.26|45.47|45.29|45.48|45.3|45.44|45.26|12
1737196970000|2025-01-18 10:42:50|45.46|45.28|45.48|45.3|45.49|45.31|45.45|45.27|18
1737196980000|2025-01-18 10:43:00|45.49|45.31|45.43|45.25|45.49|45.31|45.43|45.25|14
1737196990000|2025-01-18 10:43:10|45.44|45.26|45.44|45.26|45.46|45.28|45.43|45.25|11
1737197000000|2025-01-18 10:43:20|45.45|45.27|45.45|45.27|45.47|45.29|45.44|45.26|11
1737197010000|2025-01-18 10:43:30|45.46|45.28|45.47|45.29|45.48|45.3|45.45|45.27|15
1737197020000|2025-01-18 10:43:40|45.48|45.3|45.48|45.3|45.49|45.31|45.48|45.3|9
1737197030000|2025-01-18 10:43:50|45.47|45.29|45.49|45.31|45.5|45.32|45.47|45.29|14
1737197040000|2025-01-18 10:44:00|45.48|45.3|45.53|45.35|45.54|45.36|45.48|45.3|13
1737197050000|2025-01-18 10:44:10|45.52|45.34|45.51|45.33|45.53|45.35|45.5|45.32|8
1737197060000|2025-01-18 10:44:20|45.52|45.34|45.52|45.34|45.53|45.35|45.51|45.33|7
1737197070000|2025-01-18 10:44:30|45.51|45.33|45.46|45.28|45.51|45.33|45.45|45.27|18
1737197080000|2025-01-18 10:44:40|45.47|45.29|45.43|45.25|45.47|45.29|45.43|45.25|7
1737197090000|2025-01-18 10:44:50|45.44|45.26|45.44|45.26|45.47|45.29|45.43|45.25|10
1737197100000|2025-01-18 10:45:00|45.43|45.25|45.38|45.2|45.43|45.25|45.37|45.19|18
1737197110000|2025-01-18 10:45:10|45.39|45.21|45.37|45.19|45.4|45.22|45.37|45.19|11
1737197120000|2025-01-18 10:45:20|45.36|45.18|45.35|45.17|45.36|45.18|45.32|45.14|9
1737197130000|2025-01-18 10:45:30|45.36|45.18|45.33|45.15|45.37|45.19|45.33|45.15|10
1737197140000|2025-01-18 10:45:40|45.32|45.14|45.34|45.16|45.36|45.18|45.32|45.14|7
1737197150000|2025-01-18 10:45:50|45.35|45.17|45.36|45.18|45.37|45.19|45.35|45.17|8
1737197160000|2025-01-18 10:46:00|45.37|45.19|45.33|45.15|45.37|45.19|45.32|45.14|7
1737197170000|2025-01-18 10:46:10|45.32|45.14|45.32|45.14|45.32|45.14|45.29|45.11|7
1737197180000|2025-01-18 10:46:20|45.31|45.13|45.3|45.12|45.33|45.15|45.29|45.11|10
1737197190000|2025-01-18 10:46:30|45.29|45.11|45.29|45.11|45.29|45.11|45.27|45.09|7
1737197200000|2025-01-18 10:46:40|45.3|45.12|45.29|45.11|45.3|45.12|45.28|45.1|8
1737197210000|2025-01-18 10:46:50|45.3|45.12|45.31|45.13|45.32|45.14|45.3|45.12|9
1737197220000|2025-01-18 10:47:00|45.3|45.12|45.35|45.17|45.35|45.17|45.3|45.12|9
1737197230000|2025-01-18 10:47:10|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|8
1737197240000|2025-01-18 10:47:20|45.38|45.2|45.38|45.2|45.38|45.2|45.36|45.18|7
1737197250000|2025-01-18 10:47:30|45.39|45.21|45.4|45.22|45.41|45.23|45.38|45.2|6
1737197260000|2025-01-18 10:47:40|45.39|45.21|45.33|45.15|45.39|45.21|45.33|45.15|15
1737197270000|2025-01-18 10:47:50|45.34|45.16|45.37|45.19|45.38|45.2|45.34|45.16|11
1737197280000|2025-01-18 10:48:00|45.38|45.2|45.42|45.24|45.42|45.24|45.35|45.17|17
1737197290000|2025-01-18 10:48:10|45.43|45.25|45.44|45.26|45.45|45.27|45.41|45.23|12
1737197300000|2025-01-18 10:48:20|45.45|45.27|45.46|45.28|45.47|45.29|45.44|45.26|12
1737197310000|2025-01-18 10:48:30|45.47|45.29|45.51|45.33|45.51|45.33|45.45|45.27|12
1737197320000|2025-01-18 10:48:40|45.5|45.32|45.51|45.33|45.52|45.34|45.5|45.32|10
1737197330000|2025-01-18 10:48:50|45.52|45.34|45.51|45.33|45.52|45.34|45.5|45.32|14
1737197340000|2025-01-18 10:49:00|45.5|45.32|45.53|45.35|45.53|45.35|45.48|45.3|10
1737197350000|2025-01-18 10:49:10|45.52|45.34|45.55|45.37|45.58|45.4|45.52|45.34|16
1737197360000|2025-01-18 10:49:20|45.56|45.38|45.57|45.39|45.57|45.39|45.51|45.33|17
1737197370000|2025-01-18 10:49:30|45.58|45.4|45.55|45.37|45.58|45.4|45.55|45.37|6
1737197380000|2025-01-18 10:49:40|45.56|45.38|45.58|45.4|45.58|45.4|45.55|45.37|13
1737197390000|2025-01-18 10:49:50|45.59|45.41|45.57|45.39|45.59|45.41|45.55|45.37|12
1737197400000|2025-01-18 10:50:00|45.58|45.4|45.54|45.36|45.58|45.4|45.54|45.36|13
1737197410000|2025-01-18 10:50:10|45.55|45.37|45.6|45.42|45.6|45.42|45.54|45.36|19
1737197420000|2025-01-18 10:50:20|45.61|45.43|45.61|45.43|45.64|45.46|45.6|45.42|17
1737197430000|2025-01-18 10:50:30|45.62|45.44|45.64|45.46|45.64|45.46|45.61|45.43|14
1737197440000|2025-01-18 10:50:40|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|7
1737197450000|2025-01-18 10:50:50|45.66|45.48|45.71|45.53|45.72|45.54|45.66|45.48|9
1737197460000|2025-01-18 10:51:00|45.72|45.54|45.72|45.54|45.72|45.54|45.69|45.51|13
1737197470000|2025-01-18 10:51:10|45.73|45.55|45.67|45.49|45.73|45.55|45.67|45.49|8
1737197480000|2025-01-18 10:51:20|45.68|45.5|45.72|45.54|45.72|45.54|45.68|45.5|9
1737197490000|2025-01-18 10:51:30|45.73|45.55|45.72|45.54|45.75|45.57|45.72|45.54|12
1737197500000|2025-01-18 10:51:40|45.71|45.53|45.72|45.54|45.72|45.54|45.68|45.5|12
1737197510000|2025-01-18 10:51:50|45.71|45.53|45.7|45.52|45.72|45.54|45.69|45.51|8
1737197520000|2025-01-18 10:52:00|45.71|45.53|45.7|45.52|45.71|45.53|45.68|45.5|10
1737197530000|2025-01-18 10:52:10|45.71|45.53|45.68|45.5|45.71|45.53|45.66|45.48|14
1737197540000|2025-01-18 10:52:20|45.69|45.51|45.7|45.52|45.7|45.52|45.67|45.49|8
1737197550000|2025-01-18 10:52:30|45.71|45.53|45.67|45.49|45.71|45.53|45.66|45.48|11
1737197560000|2025-01-18 10:52:40|45.68|45.5|45.7|45.52|45.71|45.53|45.66|45.48|11
1737197570000|2025-01-18 10:52:50|45.71|45.53|45.7|45.52|45.71|45.53|45.69|45.51|10
1737197580000|2025-01-18 10:53:00|45.69|45.51|45.68|45.5|45.7|45.52|45.67|45.49|8
1737197590000|2025-01-18 10:53:10|45.67|45.49|45.71|45.53|45.71|45.53|45.67|45.49|5
1737197600000|2025-01-18 10:53:20|45.7|45.52|45.7|45.52|45.72|45.54|45.69|45.51|9
1737197610000|2025-01-18 10:53:30|45.69|45.51|45.68|45.5|45.71|45.53|45.67|45.49|8
1737197620000|2025-01-18 10:53:40|45.67|45.49|45.69|45.51|45.71|45.53|45.67|45.49|9
1737197630000|2025-01-18 10:53:50|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|4
1737197640000|2025-01-18 10:54:00|45.71|45.53|45.75|45.57|45.75|45.57|45.71|45.53|5
1737197650000|2025-01-18 10:54:10|45.76|45.58|45.8|45.62|45.8|45.62|45.76|45.58|5
1737197660000|2025-01-18 10:54:20|45.79|45.61|45.78|45.6|45.8|45.62|45.77|45.59|10
1737197670000|2025-01-18 10:54:30|45.77|45.59|45.76|45.58|45.77|45.59|45.73|45.55|12
1737197680000|2025-01-18 10:54:40|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|3
1737197690000|2025-01-18 10:54:50|45.76|45.58|45.79|45.61|45.8|45.62|45.76|45.58|6
1737197700000|2025-01-18 10:55:00|45.8|45.62|45.82|45.64|45.82|45.64|45.8|45.62|20
1737197710000|2025-01-18 10:55:10|45.81|45.63|45.8|45.62|45.81|45.63|45.79|45.61|14
1737197720000|2025-01-18 10:55:20|45.81|45.63|45.8|45.62|45.82|45.64|45.79|45.61|8
1737197730000|2025-01-18 10:55:30|45.79|45.61|45.78|45.6|45.79|45.61|45.76|45.58|9
1737197740000|2025-01-18 10:55:40|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|7
1737197750000|2025-01-18 10:55:50|45.78|45.6|45.77|45.59|45.78|45.6|45.76|45.58|6
1737197760000|2025-01-18 10:56:00|45.78|45.6|45.74|45.56|45.78|45.6|45.72|45.54|12
1737197770000|2025-01-18 10:56:10|45.72|45.54|45.73|45.55|45.73|45.55|45.71|45.53|6
1737197780000|2025-01-18 10:56:20|45.74|45.56|45.74|45.56|45.75|45.57|45.74|45.56|3
1737197790000|2025-01-18 10:56:30|45.73|45.55|45.74|45.56|45.75|45.57|45.73|45.55|12
1737197800000|2025-01-18 10:56:40|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1737197810000|2025-01-18 10:56:50|45.75|45.57|45.76|45.58|45.76|45.58|45.75|45.57|4
1737197820000|2025-01-18 10:57:00|45.77|45.59|45.8|45.62|45.8|45.62|45.77|45.59|6
1737197830000|2025-01-18 10:57:10|45.81|45.63|45.85|45.67|45.85|45.67|45.8|45.62|6
1737197840000|2025-01-18 10:57:20|45.84|45.66|45.81|45.63|45.84|45.66|45.8|45.62|10
1737197850000|2025-01-18 10:57:30|45.8|45.62|45.75|45.57|45.8|45.62|45.75|45.57|6
1737197860000|2025-01-18 10:57:40|45.76|45.58|45.77|45.59|45.77|45.59|45.74|45.56|10
1737197870000|2025-01-18 10:57:50|45.76|45.58|45.77|45.59|45.78|45.6|45.75|45.57|8
1737197880000|2025-01-18 10:58:00|45.78|45.6|45.78|45.6|45.8|45.62|45.76|45.58|15
1737197890000|2025-01-18 10:58:10|45.77|45.59|45.78|45.6|45.79|45.61|45.77|45.59|10
1737197900000|2025-01-18 10:58:20|45.76|45.58|45.76|45.58|45.77|45.59|45.75|45.57|5
1737197910000|2025-01-18 10:58:30|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|8
1737197920000|2025-01-18 10:58:40|45.75|45.57|45.72|45.54|45.75|45.57|45.71|45.53|12
1737197930000|2025-01-18 10:58:50|45.71|45.53|45.71|45.53|45.72|45.54|45.7|45.52|11
1737197940000|2025-01-18 10:59:00|45.72|45.54|45.75|45.57|45.75|45.57|45.72|45.54|8
1737197950000|2025-01-18 10:59:10|45.74|45.56|45.71|45.53|45.74|45.56|45.7|45.52|10
1737197960000|2025-01-18 10:59:20|45.72|45.54|45.71|45.53|45.72|45.54|45.7|45.52|8
1737197970000|2025-01-18 10:59:30|45.7|45.52|45.67|45.49|45.7|45.52|45.67|45.49|10
1737197980000|2025-01-18 10:59:40|45.68|45.5|45.69|45.51|45.69|45.51|45.67|45.49|12
1737197990000|2025-01-18 10:59:50|45.68|45.5|45.68|45.5|45.69|45.51|45.68|45.5|5
1737198000000|2025-01-18 11:00:00|45.69|45.51|45.67|45.49|45.69|45.51|45.65|45.47|7
1737198010000|2025-01-18 11:00:10|45.68|45.5|45.66|45.48|45.68|45.5|45.65|45.47|15
1737198020000|2025-01-18 11:00:20|45.65|45.47|45.64|45.46|45.67|45.49|45.63|45.45|16
1737198030000|2025-01-18 11:00:30|45.63|45.45|45.6|45.42|45.63|45.45|45.6|45.42|9
1737198040000|2025-01-18 11:00:40|45.59|45.41|45.64|45.46|45.64|45.46|45.59|45.41|8
1737198050000|2025-01-18 11:00:50|45.63|45.45|45.67|45.49|45.67|45.49|45.63|45.45|5
1737198060000|2025-01-18 11:01:00|45.66|45.48|45.68|45.5|45.69|45.51|45.66|45.48|9
1737198070000|2025-01-18 11:01:10|45.69|45.51|45.73|45.55|45.73|45.55|45.68|45.5|14
1737198080000|2025-01-18 11:01:20|45.72|45.54|45.72|45.54|45.73|45.55|45.71|45.53|15
1737198090000|2025-01-18 11:01:30|45.71|45.53|45.7|45.52|45.71|45.53|45.69|45.51|10
1737198100000|2025-01-18 11:01:40|45.71|45.53|45.74|45.56|45.76|45.58|45.69|45.51|17
1737198110000|2025-01-18 11:01:50|45.73|45.55|45.74|45.56|45.75|45.57|45.73|45.55|12
1737198120000|2025-01-18 11:02:00|45.75|45.57|45.73|45.55|45.76|45.58|45.72|45.54|13
1737198130000|2025-01-18 11:02:10|45.72|45.54|45.71|45.53|45.72|45.54|45.69|45.51|6
1737198140000|2025-01-18 11:02:20|45.72|45.54|45.76|45.58|45.76|45.58|45.71|45.53|19
1737198150000|2025-01-18 11:02:30|45.77|45.59|45.75|45.57|45.77|45.59|45.75|45.57|9
1737198160000|2025-01-18 11:02:40|45.76|45.58|45.76|45.58|45.76|45.58|45.75|45.57|5
1737198170000|2025-01-18 11:02:50|45.77|45.59|45.79|45.61|45.8|45.62|45.77|45.59|5
1737198180000|2025-01-18 11:03:00|45.8|45.62|45.78|45.6|45.8|45.62|45.77|45.59|5
1737198190000|2025-01-18 11:03:10|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|10
1737198200000|2025-01-18 11:03:20|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|3
1737198210000|2025-01-18 11:03:30|45.76|45.58|45.77|45.59|45.78|45.6|45.76|45.58|8
1737198220000|2025-01-18 11:03:40|45.76|45.58|45.75|45.57|45.77|45.59|45.74|45.56|8
1737198230000|2025-01-18 11:03:50|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|3
1737198240000|2025-01-18 11:04:00|45.73|45.55|45.72|45.54|45.73|45.55|45.71|45.53|8
1737198250000|2025-01-18 11:04:10|45.71|45.53|45.73|45.55|45.73|45.55|45.71|45.53|5
1737198260000|2025-01-18 11:04:20|45.74|45.56|45.76|45.58|45.78|45.6|45.74|45.56|6
1737198270000|2025-01-18 11:04:30|45.75|45.57|45.77|45.59|45.78|45.6|45.75|45.57|9
1737198280000|2025-01-18 11:04:40|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|11
1737198290000|2025-01-18 11:04:50|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|3
1737198300000|2025-01-18 11:05:00|45.72|45.54|45.68|45.5|45.72|45.54|45.66|45.48|9
1737198310000|2025-01-18 11:05:10|45.67|45.49|45.66|45.48|45.67|45.49|45.65|45.47|10
1737198320000|2025-01-18 11:05:20|45.65|45.47|45.64|45.46|45.65|45.47|45.64|45.46|6
1737198330000|2025-01-18 11:05:30|45.63|45.45|45.62|45.44|45.63|45.45|45.62|45.44|2
1737198340000|2025-01-18 11:05:40|45.61|45.43|45.65|45.47|45.65|45.47|45.61|45.43|9
1737198350000|2025-01-18 11:05:50|45.66|45.48|45.65|45.47|45.67|45.49|45.65|45.47|6
1737198360000|2025-01-18 11:06:00|45.66|45.48|45.68|45.5|45.69|45.51|45.65|45.47|11
1737198370000|2025-01-18 11:06:10|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|2
1737198380000|2025-01-18 11:06:20|45.65|45.47|45.63|45.45|45.66|45.48|45.63|45.45|5
1737198390000|2025-01-18 11:06:30|45.62|45.44|45.59|45.41|45.62|45.44|45.59|45.41|8
1737198400000|2025-01-18 11:06:40|45.58|45.4|45.57|45.39|45.59|45.41|45.57|45.39|10
1737198410000|2025-01-18 11:06:50|45.56|45.38|45.57|45.39|45.57|45.39|45.55|45.37|8
1737198420000|2025-01-18 11:07:00|45.56|45.38|45.54|45.36|45.57|45.39|45.54|45.36|5
1737198430000|2025-01-18 11:07:10|45.53|45.35|45.49|45.31|45.54|45.36|45.49|45.31|11
1737198440000|2025-01-18 11:07:20|45.5|45.32|45.55|45.37|45.55|45.37|45.49|45.31|12
1737198450000|2025-01-18 11:07:30|45.56|45.38|45.54|45.36|45.56|45.38|45.54|45.36|5
1737198460000|2025-01-18 11:07:40|45.53|45.35|45.52|45.34|45.54|45.36|45.52|45.34|4
1737198470000|2025-01-18 11:07:50|45.53|45.35|45.54|45.36|45.55|45.37|45.53|45.35|4
1737198480000|2025-01-18 11:08:00|45.55|45.37|45.56|45.38|45.56|45.38|45.55|45.37|2
1737198490000|2025-01-18 11:08:10|45.57|45.39|45.57|45.39|45.59|45.41|45.57|45.39|7
1737198500000|2025-01-18 11:08:20|45.58|45.4|45.59|45.41|45.59|45.41|45.57|45.39|4
1737198510000|2025-01-18 11:08:30|45.6|45.42|45.59|45.41|45.6|45.42|45.58|45.4|4
1737198520000|2025-01-18 11:08:40|45.58|45.4|45.56|45.38|45.58|45.4|45.56|45.38|3
1737198530000|2025-01-18 11:08:50|45.57|45.39|45.57|45.39|45.57|45.39|45.57|45.39|1
1737198540000|2025-01-18 11:09:00|45.58|45.4|45.59|45.41|45.59|45.41|45.58|45.4|2
1737198550000|2025-01-18 11:09:10|45.6|45.42|45.6|45.42|45.61|45.43|45.6|45.42|3
1737198560000|2025-01-18 11:09:20|45.61|45.43|45.64|45.46|45.64|45.46|45.61|45.43|6
1737198570000|2025-01-18 11:09:30|45.65|45.47|45.67|45.49|45.67|45.49|45.65|45.47|5
1737198580000|2025-01-18 11:09:40|45.68|45.5|45.68|45.5|45.69|45.51|45.68|45.5|7
1737198590000|2025-01-18 11:09:50|45.69|45.51|45.69|45.51|45.7|45.52|45.68|45.5|7
1737198600000|2025-01-18 11:10:00|45.68|45.5|45.65|45.47|45.68|45.5|45.65|45.47|6
1737198610000|2025-01-18 11:10:10|45.64|45.46|45.64|45.46|45.65|45.47|45.64|45.46|3
1737198620000|2025-01-18 11:10:20|45.65|45.47|45.62|45.44|45.65|45.47|45.62|45.44|4
1737198630000|2025-01-18 11:10:30|45.61|45.43|45.66|45.48|45.68|45.5|45.61|45.43|11
1737198640000|2025-01-18 11:10:40|45.67|45.49|45.64|45.46|45.68|45.5|45.64|45.46|6
1737198650000|2025-01-18 11:10:50|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|5
1737198660000|2025-01-18 11:11:00|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|2
1737198670000|2025-01-18 11:11:10|45.66|45.48|45.65|45.47|45.66|45.48|45.63|45.45|9
1737198680000|2025-01-18 11:11:20|45.64|45.46|45.66|45.48|45.66|45.48|45.64|45.46|3
1737198690000|2025-01-18 11:11:30|45.65|45.47|45.67|45.49|45.67|45.49|45.65|45.47|5
1737198700000|2025-01-18 11:11:40|45.68|45.5|45.7|45.52|45.7|45.52|45.68|45.5|3
1737198710000|2025-01-18 11:11:50|45.69|45.51|45.67|45.49|45.69|45.51|45.67|45.49|3
1737198720000|2025-01-18 11:12:00|45.66|45.48|45.64|45.46|45.67|45.49|45.63|45.45|11
1737198730000|2025-01-18 11:12:10|45.63|45.45|45.65|45.47|45.65|45.47|45.63|45.45|5
1737198740000|2025-01-18 11:12:20|45.66|45.48|45.66|45.48|45.66|45.48|45.65|45.47|3
1737198750000|2025-01-18 11:12:30|45.67|45.49|45.69|45.51|45.69|45.51|45.67|45.49|7
1737198760000|2025-01-18 11:12:40|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|4
1737198770000|2025-01-18 11:12:50|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|4
1737198780000|2025-01-18 11:13:00|45.7|45.52|45.69|45.51|45.7|45.52|45.69|45.51|4
1737198790000|2025-01-18 11:13:10|45.68|45.5|45.71|45.53|45.72|45.54|45.68|45.5|6
1737198800000|2025-01-18 11:13:20|45.72|45.54|45.71|45.53|45.73|45.55|45.7|45.52|10
1737198810000|2025-01-18 11:13:30|45.7|45.52|45.71|45.53|45.72|45.54|45.7|45.52|6
1737198820000|2025-01-18 11:13:40|45.72|45.54|45.68|45.5|45.72|45.54|45.68|45.5|5
1737198830000|2025-01-18 11:13:50|45.69|45.51|45.7|45.52|45.7|45.52|45.69|45.51|2
1737198840000|2025-01-18 11:14:00|45.71|45.53|45.71|45.53|45.72|45.54|45.7|45.52|5
1737198850000|2025-01-18 11:14:10|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|7
1737198860000|2025-01-18 11:14:20|45.71|45.53|45.68|45.5|45.71|45.53|45.68|45.5|4
1737198870000|2025-01-18 11:14:30|45.69|45.51|45.69|45.51|45.7|45.52|45.69|45.51|5
1737198880000|2025-01-18 11:14:40|45.68|45.5|45.69|45.51|45.69|45.51|45.68|45.5|4
1737198890000|2025-01-18 11:14:50|45.7|45.52|45.7|45.52|45.71|45.53|45.7|45.52|3
1737198900000|2025-01-18 11:15:00|45.71|45.53|45.72|45.54|45.73|45.55|45.7|45.52|6
1737198910000|2025-01-18 11:15:10|45.73|45.55|45.75|45.57|45.75|45.57|45.72|45.54|7
1737198920000|2025-01-18 11:15:20|45.76|45.58|45.76|45.58|45.77|45.59|45.76|45.58|3
1737198930000|2025-01-18 11:15:30|45.77|45.59|45.75|45.57|45.78|45.6|45.75|45.57|5
1737198940000|2025-01-18 11:15:40|45.74|45.56|45.73|45.55|45.74|45.56|45.73|45.55|2
1737198950000|2025-01-18 11:15:50|45.74|45.56|45.75|45.57|45.76|45.58|45.74|45.56|8
1737198960000|2025-01-18 11:16:00|45.74|45.56|45.76|45.58|45.77|45.59|45.74|45.56|9
1737198970000|2025-01-18 11:16:10|45.75|45.57|45.79|45.61|45.79|45.61|45.75|45.57|5
1737198980000|2025-01-18 11:16:20|45.8|45.62|45.75|45.57|45.8|45.62|45.75|45.57|6
1737198990000|2025-01-18 11:16:30|45.76|45.58|45.73|45.55|45.76|45.58|45.73|45.55|4
1737199000000|2025-01-18 11:16:40|45.72|45.54|45.7|45.52|45.72|45.54|45.7|45.52|7
1737199010000|2025-01-18 11:16:50|45.71|45.53|45.72|45.54|45.72|45.54|45.71|45.53|4
1737199020000|2025-01-18 11:17:00|45.71|45.53|45.74|45.56|45.75|45.57|45.71|45.53|6
1737199030000|2025-01-18 11:17:10|45.75|45.57|45.77|45.59|45.77|45.59|45.74|45.56|9
1737199040000|2025-01-18 11:17:20|45.76|45.58|45.8|45.62|45.8|45.62|45.76|45.58|15
1737199050000|2025-01-18 11:17:30|45.81|45.63|45.85|45.67|45.85|45.67|45.81|45.63|15
1737199060000|2025-01-18 11:17:40|45.84|45.66|45.86|45.68|45.87|45.69|45.84|45.66|13
1737199070000|2025-01-18 11:17:50|45.87|45.69|45.86|45.68|45.89|45.71|45.86|45.68|5
1737199080000|2025-01-18 11:18:00|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|11
1737199090000|2025-01-18 11:18:10|45.86|45.68|45.86|45.68|45.86|45.68|45.84|45.66|5
1737199100000|2025-01-18 11:18:20|45.87|45.69|45.86|45.68|45.88|45.7|45.86|45.68|6
1737199110000|2025-01-18 11:18:30|45.87|45.69|45.87|45.69|45.88|45.7|45.86|45.68|7
1737199120000|2025-01-18 11:18:40|45.86|45.68|45.84|45.66|45.86|45.68|45.84|45.66|9
1737199130000|2025-01-18 11:18:50|45.83|45.65|45.8|45.62|45.83|45.65|45.8|45.62|4
1737199140000|2025-01-18 11:19:00|45.81|45.63|45.85|45.67|45.85|45.67|45.81|45.63|5
1737199160000|2025-01-18 11:19:20|45.84|45.66|45.82|45.64|45.84|45.66|45.82|45.64|5
1737199170000|2025-01-18 11:19:30|45.83|45.65|45.82|45.64|45.84|45.66|45.82|45.64|6
1737199180000|2025-01-18 11:19:40|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|4
1737199190000|2025-01-18 11:19:50|45.83|45.65|45.84|45.66|45.84|45.66|45.83|45.65|4
1737199200000|2025-01-18 11:20:00|45.83|45.65|45.8|45.62|45.84|45.66|45.79|45.61|8
1737199210000|2025-01-18 11:20:10|45.81|45.63|45.81|45.63|45.81|45.63|45.8|45.62|5
1737199220000|2025-01-18 11:20:20|45.8|45.62|45.81|45.63|45.82|45.64|45.79|45.61|8
1737199230000|2025-01-18 11:20:30|45.8|45.62|45.8|45.62|45.81|45.63|45.8|45.62|3
1737199240000|2025-01-18 11:20:40|45.79|45.61|45.83|45.65|45.83|45.65|45.78|45.6|7
1737199250000|2025-01-18 11:20:50|45.82|45.64|45.82|45.64|45.84|45.66|45.82|45.64|7
1737199260000|2025-01-18 11:21:00|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|2
1737199270000|2025-01-18 11:21:10|45.83|45.65|45.85|45.67|45.86|45.68|45.83|45.65|13
1737199280000|2025-01-18 11:21:20|45.84|45.66|45.82|45.64|45.84|45.66|45.81|45.63|5
1737199290000|2025-01-18 11:21:30|45.81|45.63|45.82|45.64|45.82|45.64|45.81|45.63|4
1737199300000|2025-01-18 11:21:40|45.83|45.65|45.87|45.69|45.87|45.69|45.83|45.65|9
1737199310000|2025-01-18 11:21:50|45.88|45.7|45.88|45.7|45.89|45.71|45.88|45.7|3
1737199320000|2025-01-18 11:22:00|45.89|45.71|45.92|45.74|45.93|45.75|45.89|45.71|5
1737199330000|2025-01-18 11:22:10|45.93|45.75|45.92|45.74|45.93|45.75|45.91|45.73|6
1737199340000|2025-01-18 11:22:20|45.93|45.75|45.93|45.75|45.94|45.76|45.92|45.74|10
1737199350000|2025-01-18 11:22:30|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|10
1737199360000|2025-01-18 11:22:40|45.94|45.76|45.91|45.73|45.95|45.77|45.91|45.73|8
1737199370000|2025-01-18 11:22:50|45.92|45.74|45.93|45.75|45.93|45.75|45.91|45.73|4
1737199380000|2025-01-18 11:23:00|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|5
1737199390000|2025-01-18 11:23:10|45.93|45.75|45.94|45.76|45.94|45.76|45.91|45.73|10
1737199400000|2025-01-18 11:23:20|45.95|45.77|45.95|45.77|45.95|45.77|45.94|45.76|9
1737199410000|2025-01-18 11:23:30|45.96|45.78|45.96|45.78|45.97|45.79|45.96|45.78|9
1737199420000|2025-01-18 11:23:40|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|3
1737199430000|2025-01-18 11:23:50|45.98|45.8|45.98|45.8|45.98|45.8|45.97|45.79|5
1737199440000|2025-01-18 11:24:00|45.97|45.79|46|45.82|46|45.82|45.97|45.79|6
1737199450000|2025-01-18 11:24:10|45.99|45.81|46.02|45.84|46.02|45.84|45.99|45.81|6
1737199460000|2025-01-18 11:24:20|46.03|45.85|46.04|45.86|46.04|45.86|46.02|45.84|4
1737199470000|2025-01-18 11:24:30|46.03|45.85|46.07|45.89|46.07|45.89|46.03|45.85|9
1737199480000|2025-01-18 11:24:40|46.06|45.88|46.08|45.9|46.08|45.9|46.06|45.88|7
1737199490000|2025-01-18 11:24:50|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|15
1737199500000|2025-01-18 11:25:00|46.08|45.9|46.15|45.97|46.15|45.97|46.08|45.9|18
1737199510000|2025-01-18 11:25:10|46.14|45.96|46.24|46.06|46.24|46.06|46.14|45.96|15
1737199520000|2025-01-18 11:25:20|46.25|46.07|46.28|46.1|46.29|46.11|46.24|46.06|11
1737199530000|2025-01-18 11:25:30|46.27|46.09|46.25|46.07|46.27|46.09|46.24|46.06|9
1737199540000|2025-01-18 11:25:40|46.26|46.08|46.29|46.11|46.29|46.11|46.25|46.07|12
1737199550000|2025-01-18 11:25:50|46.3|46.12|46.31|46.13|46.31|46.13|46.3|46.12|6
1737199560000|2025-01-18 11:26:00|46.32|46.14|46.28|46.1|46.32|46.14|46.24|46.06|18
1737199570000|2025-01-18 11:26:10|46.27|46.09|46.17|45.99|46.27|46.09|46.17|45.99|13
1737199580000|2025-01-18 11:26:20|46.16|45.98|46.18|46|46.18|46|46.14|45.96|18
1737199590000|2025-01-18 11:26:30|46.2|46.02|46.23|46.05|46.25|46.07|46.19|46.01|10
1737199600000|2025-01-18 11:26:40|46.22|46.04|46.21|46.03|46.22|46.04|46.19|46.01|12
1737199610000|2025-01-18 11:26:50|46.22|46.04|46.25|46.07|46.26|46.08|46.21|46.03|12
1737199620000|2025-01-18 11:27:00|46.24|46.06|46.2|46.02|46.24|46.06|46.2|46.02|9
1737199630000|2025-01-18 11:27:10|46.19|46.01|46.19|46.01|46.2|46.02|46.18|46|7
1737199640000|2025-01-18 11:27:20|46.2|46.02|46.22|46.04|46.23|46.05|46.19|46.01|9
1737199650000|2025-01-18 11:27:30|46.21|46.03|46.22|46.04|46.23|46.05|46.21|46.03|8
1737199660000|2025-01-18 11:27:40|46.21|46.03|46.2|46.02|46.22|46.04|46.2|46.02|8
1737199670000|2025-01-18 11:27:50|46.21|46.03|46.24|46.06|46.24|46.06|46.21|46.03|4
1737199680000|2025-01-18 11:28:00|46.25|46.07|46.2|46.02|46.27|46.09|46.2|46.02|11
1737199690000|2025-01-18 11:28:10|46.21|46.03|46.22|46.04|46.23|46.05|46.2|46.02|12
1737199700000|2025-01-18 11:28:20|46.23|46.05|46.25|46.07|46.26|46.08|46.23|46.05|7
1737199710000|2025-01-18 11:28:30|46.26|46.08|46.28|46.1|46.31|46.13|46.25|46.07|12
1737199720000|2025-01-18 11:28:40|46.27|46.09|46.25|46.07|46.27|46.09|46.25|46.07|13
1737199730000|2025-01-18 11:28:50|46.26|46.08|46.26|46.08|46.26|46.08|46.24|46.06|15
1737199740000|2025-01-18 11:29:00|46.25|46.07|46.24|46.06|46.26|46.08|46.24|46.06|12
1737199750000|2025-01-18 11:29:10|46.25|46.07|46.26|46.08|46.26|46.08|46.24|46.06|20
1737199760000|2025-01-18 11:29:20|46.27|46.09|46.27|46.09|46.27|46.09|46.25|46.07|9
1737199770000|2025-01-18 11:29:30|46.26|46.08|46.22|46.04|46.27|46.09|46.22|46.04|14
1737199780000|2025-01-18 11:29:40|46.23|46.05|46.24|46.06|46.25|46.07|46.22|46.04|9
1737199790000|2025-01-18 11:29:50|46.25|46.07|46.23|46.05|46.25|46.07|46.22|46.04|9
1737199800000|2025-01-18 11:30:00|46.22|46.04|46.18|46|46.22|46.04|46.17|45.99|23
1737199810000|2025-01-18 11:30:10|46.17|45.99|46.18|46|46.21|46.03|46.17|45.99|14
1737199820000|2025-01-18 11:30:20|46.17|45.99|46.15|45.97|46.18|46|46.15|45.97|4
1737199830000|2025-01-18 11:30:30|46.16|45.98|46.14|45.96|46.16|45.98|46.14|45.96|5
1737199840000|2025-01-18 11:30:40|46.15|45.97|46.14|45.96|46.16|45.98|46.14|45.96|10
1737199850000|2025-01-18 11:30:50|46.15|45.97|46.17|45.99|46.18|46|46.15|45.97|5
1737199860000|2025-01-18 11:31:00|46.18|46|46.18|46|46.2|46.02|46.17|45.99|11
1737199870000|2025-01-18 11:31:10|46.17|45.99|46.17|45.99|46.17|45.99|46.15|45.97|7
1737199880000|2025-01-18 11:31:20|46.18|46|46.19|46.01|46.19|46.01|46.17|45.99|10
1737199890000|2025-01-18 11:31:30|46.18|46|46.17|45.99|46.2|46.02|46.17|45.99|14
1737199900000|2025-01-18 11:31:40|46.16|45.98|46.13|45.95|46.16|45.98|46.13|45.95|8
1737199910000|2025-01-18 11:31:50|46.14|45.96|46.16|45.98|46.16|45.98|46.14|45.96|2
1737199920000|2025-01-18 11:32:00|46.15|45.97|46.2|46.02|46.2|46.02|46.15|45.97|8
1737199930000|2025-01-18 11:32:10|46.19|46.01|46.17|45.99|46.2|46.02|46.17|45.99|11
1737199940000|2025-01-18 11:32:20|46.18|46|46.23|46.05|46.23|46.05|46.18|46|14
1737199950000|2025-01-18 11:32:30|46.24|46.06|46.24|46.06|46.25|46.07|46.23|46.05|7
1737199960000|2025-01-18 11:32:40|46.23|46.05|46.27|46.09|46.27|46.09|46.22|46.04|9
1737199970000|2025-01-18 11:32:50|46.26|46.08|46.25|46.07|46.27|46.09|46.25|46.07|6
1737199980000|2025-01-18 11:33:00|46.26|46.08|46.24|46.06|46.26|46.08|46.2|46.02|11
1737199990000|2025-01-18 11:33:10|46.23|46.05|46.21|46.03|46.24|46.06|46.21|46.03|9
1737200000000|2025-01-18 11:33:20|46.22|46.04|46.25|46.07|46.25|46.07|46.21|46.03|14
1737200010000|2025-01-18 11:33:30|46.26|46.08|46.28|46.1|46.29|46.11|46.26|46.08|4
1737200020000|2025-01-18 11:33:40|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|6
1737200030000|2025-01-18 11:33:50|46.27|46.09|46.28|46.1|46.29|46.11|46.27|46.09|6
1737200040000|2025-01-18 11:34:00|46.27|46.09|46.29|46.11|46.3|46.12|46.27|46.09|5
1737200050000|2025-01-18 11:34:10|46.3|46.12|46.27|46.09|46.3|46.12|46.26|46.08|10
1737200060000|2025-01-18 11:34:20|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|2
1737200070000|2025-01-18 11:34:30|46.28|46.1|46.24|46.06|46.28|46.1|46.24|46.06|4
1737200080000|2025-01-18 11:34:40|46.23|46.05|46.25|46.07|46.25|46.07|46.22|46.04|5
1737200090000|2025-01-18 11:34:50|46.26|46.08|46.22|46.04|46.26|46.08|46.21|46.03|9
1737200100000|2025-01-18 11:35:00|46.23|46.05|46.26|46.08|46.27|46.09|46.22|46.04|10
1737200110000|2025-01-18 11:35:10|46.25|46.07|46.25|46.07|46.25|46.07|46.24|46.06|5
1737200120000|2025-01-18 11:35:20|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|4
1737200130000|2025-01-18 11:35:30|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|2
1737200140000|2025-01-18 11:35:40|46.22|46.04|46.23|46.05|46.24|46.06|46.21|46.03|8
1737200150000|2025-01-18 11:35:50|46.22|46.04|46.22|46.04|46.22|46.04|46.22|46.04|1
1737200160000|2025-01-18 11:36:00|46.21|46.03|46.23|46.05|46.23|46.05|46.2|46.02|9
1737200170000|2025-01-18 11:36:10|46.24|46.06|46.29|46.11|46.3|46.12|46.23|46.05|11
1737200180000|2025-01-18 11:36:20|46.28|46.1|46.29|46.11|46.29|46.11|46.27|46.09|8
1737200190000|2025-01-18 11:36:30|46.3|46.12|46.34|46.16|46.36|46.18|46.3|46.12|16
1737200200000|2025-01-18 11:36:40|46.33|46.15|46.36|46.18|46.36|46.18|46.33|46.15|10
1737200210000|2025-01-18 11:36:50|46.35|46.17|46.29|46.11|46.35|46.17|46.29|46.11|11
1737200220000|2025-01-18 11:37:00|46.3|46.12|46.33|46.15|46.33|46.15|46.29|46.11|10
1737200230000|2025-01-18 11:37:10|46.35|46.17|46.37|46.19|46.37|46.19|46.34|46.16|9
1737200240000|2025-01-18 11:37:20|46.36|46.18|46.4|46.22|46.42|46.24|46.36|46.18|13
1737200250000|2025-01-18 11:37:30|46.39|46.21|46.39|46.21|46.4|46.22|46.37|46.19|11
1737200260000|2025-01-18 11:37:40|46.38|46.2|46.33|46.15|46.38|46.2|46.33|46.15|6
1737200270000|2025-01-18 11:37:50|46.34|46.16|46.39|46.21|46.39|46.21|46.34|46.16|8
1737200280000|2025-01-18 11:38:00|46.38|46.2|46.34|46.16|46.38|46.2|46.34|46.16|9
1737200290000|2025-01-18 11:38:10|46.33|46.15|46.35|46.17|46.35|46.17|46.33|46.15|13
1737200300000|2025-01-18 11:38:20|46.34|46.16|46.37|46.19|46.37|46.19|46.34|46.16|6
1737200310000|2025-01-18 11:38:30|46.36|46.18|46.35|46.17|46.36|46.18|46.35|46.17|2
1737200320000|2025-01-18 11:38:40|46.37|46.19|46.36|46.18|46.38|46.2|46.36|46.18|8
1737200330000|2025-01-18 11:38:50|46.37|46.19|46.39|46.21|46.41|46.23|46.37|46.19|13
1737200340000|2025-01-18 11:39:00|46.38|46.2|46.35|46.17|46.38|46.2|46.35|46.17|6
1737200350000|2025-01-18 11:39:10|46.36|46.18|46.33|46.15|46.37|46.19|46.32|46.14|8
1737200360000|2025-01-18 11:39:20|46.32|46.14|46.36|46.18|46.36|46.18|46.32|46.14|11
1737200370000|2025-01-18 11:39:30|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1737200380000|2025-01-18 11:39:40|46.34|46.16|46.31|46.13|46.34|46.16|46.31|46.13|12
1737200390000|2025-01-18 11:39:50|46.3|46.12|46.34|46.16|46.34|46.16|46.29|46.11|11
1737200400000|2025-01-18 11:40:00|46.33|46.15|46.36|46.18|46.36|46.18|46.32|46.14|22
1737200410000|2025-01-18 11:40:10|46.35|46.17|46.38|46.2|46.38|46.2|46.35|46.17|6
1737200420000|2025-01-18 11:40:20|46.37|46.19|46.41|46.23|46.42|46.24|46.37|46.19|6
1737200430000|2025-01-18 11:40:30|46.4|46.22|46.4|46.22|46.4|46.22|46.39|46.21|5
1737200440000|2025-01-18 11:40:40|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|2
1737200450000|2025-01-18 11:40:50|46.39|46.21|46.41|46.23|46.41|46.23|46.39|46.21|7
1737200460000|2025-01-18 11:41:00|46.42|46.24|46.4|46.22|46.42|46.24|46.39|46.21|9
1737200470000|2025-01-18 11:41:10|46.39|46.21|46.4|46.22|46.4|46.22|46.39|46.21|2
1737200480000|2025-01-18 11:41:20|46.39|46.21|46.43|46.25|46.43|46.25|46.38|46.2|6
1737200490000|2025-01-18 11:41:30|46.44|46.26|46.48|46.3|46.48|46.3|46.44|46.26|8
1737200500000|2025-01-18 11:41:40|46.47|46.29|46.43|46.25|46.47|46.29|46.42|46.24|13
1737200510000|2025-01-18 11:41:50|46.44|46.26|46.41|46.23|46.45|46.27|46.4|46.22|8
1737200520000|2025-01-18 11:42:00|46.42|46.24|46.37|46.19|46.43|46.25|46.37|46.19|13
1737200530000|2025-01-18 11:42:10|46.38|46.2|46.42|46.24|46.42|46.24|46.37|46.19|9
1737200540000|2025-01-18 11:42:20|46.41|46.23|46.43|46.25|46.43|46.25|46.41|46.23|3
1737200550000|2025-01-18 11:42:30|46.41|46.23|46.43|46.25|46.45|46.27|46.41|46.23|9
1737200560000|2025-01-18 11:42:40|46.42|46.24|46.41|46.23|46.42|46.24|46.4|46.22|4
1737200570000|2025-01-18 11:42:50|46.4|46.22|46.36|46.18|46.4|46.22|46.36|46.18|9
1737200580000|2025-01-18 11:43:00|46.37|46.19|46.39|46.21|46.39|46.21|46.35|46.17|11
1737200590000|2025-01-18 11:43:10|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|2
1737200600000|2025-01-18 11:43:20|46.38|46.2|46.37|46.19|46.39|46.21|46.37|46.19|4
1737200610000|2025-01-18 11:43:30|46.35|46.17|46.36|46.18|46.36|46.18|46.34|46.16|8
1737200620000|2025-01-18 11:43:40|46.35|46.17|46.36|46.18|46.37|46.19|46.35|46.17|8
1737200630000|2025-01-18 11:43:50|46.35|46.17|46.38|46.2|46.38|46.2|46.35|46.17|10
1737200640000|2025-01-18 11:44:00|46.37|46.19|46.38|46.2|46.38|46.2|46.37|46.19|4
1737200650000|2025-01-18 11:44:10|46.39|46.21|46.4|46.22|46.41|46.23|46.38|46.2|8
1737200660000|2025-01-18 11:44:20|46.39|46.21|46.36|46.18|46.39|46.21|46.36|46.18|6
1737200670000|2025-01-18 11:44:30|46.37|46.19|46.38|46.2|46.38|46.2|46.36|46.18|4
1737200680000|2025-01-18 11:44:40|46.37|46.19|46.39|46.21|46.39|46.21|46.36|46.18|7
1737200690000|2025-01-18 11:44:50|46.38|46.2|46.37|46.19|46.38|46.2|46.36|46.18|8
1737200700000|2025-01-18 11:45:00|46.38|46.2|46.31|46.13|46.38|46.2|46.31|46.13|8
1737200710000|2025-01-18 11:45:10|46.3|46.12|46.28|46.1|46.3|46.12|46.28|46.1|5
1737200720000|2025-01-18 11:45:20|46.29|46.11|46.34|46.16|46.34|46.16|46.29|46.11|8
1737200730000|2025-01-18 11:45:30|46.35|46.17|46.37|46.19|46.38|46.2|46.34|46.16|11
1737200740000|2025-01-18 11:45:40|46.36|46.18|46.37|46.19|46.38|46.2|46.35|46.17|8
1737200750000|2025-01-18 11:45:50|46.36|46.18|46.31|46.13|46.36|46.18|46.31|46.13|6
1737200760000|2025-01-18 11:46:00|46.3|46.12|46.32|46.14|46.33|46.15|46.3|46.12|7
1737200770000|2025-01-18 11:46:10|46.31|46.13|46.37|46.19|46.37|46.19|46.31|46.13|9
1737200780000|2025-01-18 11:46:20|46.36|46.18|46.35|46.17|46.36|46.18|46.35|46.17|10
1737200790000|2025-01-18 11:46:30|46.36|46.18|46.34|46.16|46.37|46.19|46.34|46.16|7
1737200800000|2025-01-18 11:46:40|46.33|46.15|46.3|46.12|46.33|46.15|46.3|46.12|6
1737200810000|2025-01-18 11:46:50|46.31|46.13|46.34|46.16|46.34|46.16|46.31|46.13|8
1737200820000|2025-01-18 11:47:00|46.35|46.17|46.35|46.17|46.35|46.17|46.32|46.14|11
1737200830000|2025-01-18 11:47:10|46.36|46.18|46.34|46.16|46.37|46.19|46.34|46.16|9
1737200840000|2025-01-18 11:47:20|46.33|46.15|46.33|46.15|46.33|46.15|46.31|46.13|9
1737200850000|2025-01-18 11:47:30|46.32|46.14|46.31|46.13|46.32|46.14|46.3|46.12|6
1737200860000|2025-01-18 11:47:40|46.3|46.12|46.35|46.17|46.35|46.17|46.3|46.12|6
1737200870000|2025-01-18 11:47:50|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|9
1737200880000|2025-01-18 11:48:00|46.31|46.13|46.34|46.16|46.34|46.16|46.31|46.13|6
1737200890000|2025-01-18 11:48:10|46.35|46.17|46.42|46.24|46.42|46.24|46.35|46.17|11
1737200900000|2025-01-18 11:48:20|46.43|46.25|46.4|46.22|46.44|46.26|46.4|46.22|8
1737200910000|2025-01-18 11:48:30|46.41|46.23|46.41|46.23|46.41|46.23|46.41|46.23|1
1737200920000|2025-01-18 11:48:40|46.4|46.22|46.4|46.22|46.41|46.23|46.4|46.22|3
1737200930000|2025-01-18 11:48:50|46.39|46.21|46.37|46.19|46.39|46.21|46.37|46.19|3
1737200940000|2025-01-18 11:49:00|46.38|46.2|46.39|46.21|46.39|46.21|46.37|46.19|8
1737200950000|2025-01-18 11:49:10|46.4|46.22|46.36|46.18|46.4|46.22|46.36|46.18|13
1737200960000|2025-01-18 11:49:20|46.35|46.17|46.37|46.19|46.37|46.19|46.35|46.17|3
1737200970000|2025-01-18 11:49:30|46.38|46.2|46.39|46.21|46.41|46.23|46.38|46.2|11
1737200980000|2025-01-18 11:49:40|46.4|46.22|46.39|46.21|46.41|46.23|46.38|46.2|8
1737200990000|2025-01-18 11:49:50|46.4|46.22|46.42|46.24|46.42|46.24|46.39|46.21|11
1737201000000|2025-01-18 11:50:00|46.43|46.25|46.41|46.23|46.44|46.26|46.38|46.2|13
1737201010000|2025-01-18 11:50:10|46.42|46.24|46.41|46.23|46.43|46.25|46.41|46.23|10
1737201020000|2025-01-18 11:50:20|46.42|46.24|46.44|46.26|46.47|46.29|46.42|46.24|11
1737201030000|2025-01-18 11:50:30|46.43|46.25|46.44|46.26|46.47|46.29|46.43|46.25|10
1737201040000|2025-01-18 11:50:40|46.43|46.25|46.43|46.25|46.43|46.25|46.43|46.25|1
1737201050000|2025-01-18 11:50:50|46.42|46.24|46.42|46.24|46.42|46.24|46.39|46.21|9
1737201060000|2025-01-18 11:51:00|46.41|46.23|46.4|46.22|46.42|46.24|46.4|46.22|8
1737201070000|2025-01-18 11:51:10|46.41|46.23|46.39|46.21|46.41|46.23|46.39|46.21|5
1737201080000|2025-01-18 11:51:20|46.38|46.2|46.37|46.19|46.38|46.2|46.34|46.16|7
1737201090000|2025-01-18 11:51:30|46.36|46.18|46.36|46.18|46.37|46.19|46.36|46.18|3
1737201100000|2025-01-18 11:51:40|46.35|46.17|46.4|46.22|46.4|46.22|46.35|46.17|8
1737201110000|2025-01-18 11:51:50|46.41|46.23|46.39|46.21|46.41|46.23|46.39|46.21|5
1737201120000|2025-01-18 11:52:00|46.38|46.2|46.32|46.14|46.38|46.2|46.32|46.14|7
1737201130000|2025-01-18 11:52:10|46.33|46.15|46.3|46.12|46.33|46.15|46.3|46.12|10
1737201140000|2025-01-18 11:52:20|46.31|46.13|46.31|46.13|46.33|46.15|46.31|46.13|11
1737201150000|2025-01-18 11:52:30|46.32|46.14|46.31|46.13|46.32|46.14|46.31|46.13|2
1737201160000|2025-01-18 11:52:40|46.32|46.14|46.32|46.14|46.33|46.15|46.31|46.13|5
1737201180000|2025-01-18 11:53:00|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|4
1737201190000|2025-01-18 11:53:10|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1737201200000|2025-01-18 11:53:20|46.29|46.11|46.28|46.1|46.29|46.11|46.28|46.1|6
1737201210000|2025-01-18 11:53:30|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|5
1737201220000|2025-01-18 11:53:40|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|6
1737201230000|2025-01-18 11:53:50|46.3|46.12|46.31|46.13|46.31|46.13|46.3|46.12|2
1737201240000|2025-01-18 11:54:00|46.32|46.14|46.33|46.15|46.34|46.16|46.32|46.14|10
1737201250000|2025-01-18 11:54:10|46.34|46.16|46.34|46.16|46.35|46.17|46.33|46.15|5
1737201260000|2025-01-18 11:54:20|46.35|46.17|46.34|46.16|46.35|46.17|46.34|46.16|2
1737201270000|2025-01-18 11:54:30|46.33|46.15|46.35|46.17|46.35|46.17|46.32|46.14|9
1737201280000|2025-01-18 11:54:40|46.34|46.16|46.34|46.16|46.34|46.16|46.33|46.15|3
1737201290000|2025-01-18 11:54:50|46.35|46.17|46.33|46.15|46.35|46.17|46.33|46.15|3
1737201300000|2025-01-18 11:55:00|46.34|46.16|46.35|46.17|46.37|46.19|46.34|46.16|7
1737201310000|2025-01-18 11:55:10|46.36|46.18|46.34|46.16|46.36|46.18|46.34|46.16|3
1737201320000|2025-01-18 11:55:20|46.33|46.15|46.33|46.15|46.33|46.15|46.33|46.15|1
1737201330000|2025-01-18 11:55:30|46.32|46.14|46.32|46.14|46.32|46.14|46.31|46.13|5
1737201350000|2025-01-18 11:55:50|46.33|46.15|46.34|46.16|46.35|46.17|46.33|46.15|4
1737201370000|2025-01-18 11:56:10|46.33|46.15|46.34|46.16|46.35|46.17|46.33|46.15|6
1737201380000|2025-01-18 11:56:20|46.35|46.17|46.35|46.17|46.37|46.19|46.35|46.17|5
1737201390000|2025-01-18 11:56:30|46.34|46.16|46.37|46.19|46.37|46.19|46.34|46.16|4
1737201400000|2025-01-18 11:56:40|46.38|46.2|46.39|46.21|46.4|46.22|46.38|46.2|4
1737201410000|2025-01-18 11:56:50|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|2
1737201420000|2025-01-18 11:57:00|46.4|46.22|46.42|46.24|46.42|46.24|46.4|46.22|5
1737201430000|2025-01-18 11:57:10|46.43|46.25|46.45|46.27|46.45|46.27|46.42|46.24|7
1737201440000|2025-01-18 11:57:20|46.46|46.28|46.45|46.27|46.46|46.28|46.45|46.27|6
1737201450000|2025-01-18 11:57:30|46.44|46.26|46.45|46.27|46.45|46.27|46.44|46.26|2
1737201460000|2025-01-18 11:57:40|46.46|46.28|46.45|46.27|46.46|46.28|46.45|46.27|4
1737201480000|2025-01-18 11:58:00|46.44|46.26|46.43|46.25|46.44|46.26|46.43|46.25|2
1737201490000|2025-01-18 11:58:10|46.42|46.24|46.42|46.24|46.44|46.26|46.42|46.24|5
1737201500000|2025-01-18 11:58:20|46.41|46.23|46.39|46.21|46.41|46.23|46.38|46.2|5
1737201510000|2025-01-18 11:58:30|46.38|46.2|46.37|46.19|46.39|46.21|46.37|46.19|4
1737201520000|2025-01-18 11:58:40|46.36|46.18|46.36|46.18|46.36|46.18|46.35|46.17|3
1737201530000|2025-01-18 11:58:50|46.37|46.19|46.39|46.21|46.39|46.21|46.37|46.19|5
1737201540000|2025-01-18 11:59:00|46.38|46.2|46.39|46.21|46.4|46.22|46.38|46.2|6
1737201550000|2025-01-18 11:59:10|46.4|46.22|46.4|46.22|46.41|46.23|46.4|46.22|3
1737201560000|2025-01-18 11:59:20|46.41|46.23|46.42|46.24|46.43|46.25|46.41|46.23|4
1737201570000|2025-01-18 11:59:30|46.41|46.23|46.41|46.23|46.41|46.23|46.41|46.23|1
1737201580000|2025-01-18 11:59:40|46.4|46.22|46.38|46.2|46.4|46.22|46.38|46.2|3
1737201590000|2025-01-18 11:59:50|46.39|46.21|46.4|46.22|46.4|46.22|46.38|46.2|4
1737201600000|2025-01-18 12:00:00|46.39|46.21|46.34|46.16|46.39|46.21|46.34|46.16|6
1737201610000|2025-01-18 12:00:10|46.33|46.15|46.31|46.13|46.33|46.15|46.31|46.13|5
1737201620000|2025-01-18 12:00:20|46.32|46.14|46.35|46.17|46.35|46.17|46.32|46.14|6
1737201630000|2025-01-18 12:00:30|46.34|46.16|46.34|46.16|46.37|46.19|46.34|46.16|7
1737201640000|2025-01-18 12:00:40|46.35|46.17|46.34|46.16|46.35|46.17|46.34|46.16|2
1737201650000|2025-01-18 12:00:50|46.33|46.15|46.32|46.14|46.33|46.15|46.32|46.14|2
1737201660000|2025-01-18 12:01:00|46.31|46.13|46.27|46.09|46.32|46.14|46.27|46.09|9
1737201670000|2025-01-18 12:01:10|46.26|46.08|46.29|46.11|46.29|46.11|46.26|46.08|8
1737201680000|2025-01-18 12:01:20|46.28|46.1|46.3|46.12|46.3|46.12|46.27|46.09|7
1737201690000|2025-01-18 12:01:30|46.29|46.11|46.27|46.09|46.29|46.11|46.27|46.09|3
1737201700000|2025-01-18 12:01:40|46.26|46.08|46.25|46.07|46.27|46.09|46.25|46.07|4
1737201710000|2025-01-18 12:01:50|46.26|46.08|46.26|46.08|46.28|46.1|46.25|46.07|9
1737201720000|2025-01-18 12:02:00|46.27|46.09|46.31|46.13|46.31|46.13|46.25|46.07|12
1737201730000|2025-01-18 12:02:10|46.3|46.12|46.32|46.14|46.33|46.15|46.3|46.12|7
1737201740000|2025-01-18 12:02:20|46.33|46.15|46.33|46.15|46.34|46.16|46.32|46.14|5
1737201750000|2025-01-18 12:02:30|46.32|46.14|46.3|46.12|46.32|46.14|46.3|46.12|5
1737201760000|2025-01-18 12:02:40|46.29|46.11|46.29|46.11|46.29|46.11|46.28|46.1|5
1737201770000|2025-01-18 12:02:50|46.3|46.12|46.29|46.11|46.31|46.13|46.28|46.1|6
1737201780000|2025-01-18 12:03:00|46.3|46.12|46.28|46.1|46.31|46.13|46.28|46.1|13
1737201790000|2025-01-18 12:03:10|46.29|46.11|46.3|46.12|46.3|46.12|46.28|46.1|8
1737201800000|2025-01-18 12:03:20|46.31|46.13|46.27|46.09|46.31|46.13|46.27|46.09|9
1737201810000|2025-01-18 12:03:30|46.26|46.08|46.29|46.11|46.3|46.12|46.26|46.08|6
1737201820000|2025-01-18 12:03:40|46.3|46.12|46.3|46.12|46.3|46.12|46.29|46.11|5
1737201830000|2025-01-18 12:03:50|46.29|46.11|46.31|46.13|46.32|46.14|46.29|46.11|9
1737201840000|2025-01-18 12:04:00|46.32|46.14|46.35|46.17|46.36|46.18|46.31|46.13|10
1737201850000|2025-01-18 12:04:10|46.36|46.18|46.35|46.17|46.36|46.18|46.34|46.16|6
1737201860000|2025-01-18 12:04:20|46.34|46.16|46.37|46.19|46.37|46.19|46.34|46.16|12
1737201870000|2025-01-18 12:04:30|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|2
1737201880000|2025-01-18 12:04:40|46.38|46.2|46.43|46.25|46.43|46.25|46.37|46.19|11
1737201890000|2025-01-18 12:04:50|46.44|46.26|46.44|46.26|46.45|46.27|46.44|46.26|5
1737201900000|2025-01-18 12:05:00|46.45|46.27|46.42|46.24|46.46|46.28|46.42|46.24|6
1737201910000|2025-01-18 12:05:10|46.41|46.23|46.4|46.22|46.42|46.24|46.4|46.22|10
1737201920000|2025-01-18 12:05:20|46.41|46.23|46.44|46.26|46.44|46.26|46.41|46.23|4
1737201930000|2025-01-18 12:05:30|46.43|46.25|46.43|46.25|46.43|46.25|46.43|46.25|1
1737201940000|2025-01-18 12:05:40|46.44|46.26|46.45|46.27|46.45|46.27|46.44|46.26|2
1737201950000|2025-01-18 12:05:50|46.46|46.28|46.45|46.27|46.46|46.28|46.44|46.26|6
1737201960000|2025-01-18 12:06:00|46.44|46.26|46.46|46.28|46.46|46.28|46.44|46.26|5
1737201970000|2025-01-18 12:06:10|46.45|46.27|46.44|46.26|46.46|46.28|46.44|46.26|6
1737201980000|2025-01-18 12:06:20|46.45|46.27|46.44|46.26|46.45|46.27|46.44|46.26|6
1737201990000|2025-01-18 12:06:30|46.45|46.27|46.44|46.26|46.46|46.28|46.44|46.26|6
1737202000000|2025-01-18 12:06:40|46.45|46.27|46.46|46.28|46.46|46.28|46.45|46.27|2
1737202010000|2025-01-18 12:06:50|46.45|46.27|46.43|46.25|46.45|46.27|46.43|46.25|5
1737202020000|2025-01-18 12:07:00|46.44|46.26|46.4|46.22|46.44|46.26|46.4|46.22|5
1737202030000|2025-01-18 12:07:10|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|4
1737202040000|2025-01-18 12:07:20|46.37|46.19|46.36|46.18|46.37|46.19|46.35|46.17|6
1737202050000|2025-01-18 12:07:30|46.35|46.17|46.34|46.16|46.36|46.18|46.34|46.16|6
1737202060000|2025-01-18 12:07:40|46.33|46.15|46.34|46.16|46.34|46.16|46.33|46.15|2
1737202080000|2025-01-18 12:08:00|46.33|46.15|46.34|46.16|46.34|46.16|46.31|46.13|8
1737202090000|2025-01-18 12:08:10|46.33|46.15|46.34|46.16|46.34|46.16|46.33|46.15|2
1737202100000|2025-01-18 12:08:20|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1737202110000|2025-01-18 12:08:30|46.34|46.16|46.32|46.14|46.35|46.17|46.31|46.13|7
1737202120000|2025-01-18 12:08:40|46.33|46.15|46.33|46.15|46.33|46.15|46.33|46.15|1
1737202130000|2025-01-18 12:08:50|46.32|46.14|46.33|46.15|46.33|46.15|46.32|46.14|2
1737202140000|2025-01-18 12:09:00|46.32|46.14|46.33|46.15|46.33|46.15|46.31|46.13|10
1737202150000|2025-01-18 12:09:10|46.34|46.16|46.33|46.15|46.34|46.16|46.32|46.14|4
1737202160000|2025-01-18 12:09:20|46.32|46.14|46.35|46.17|46.35|46.17|46.32|46.14|6
1737202170000|2025-01-18 12:09:30|46.34|46.16|46.34|46.16|46.35|46.17|46.34|46.16|3
1737202180000|2025-01-18 12:09:40|46.35|46.17|46.34|46.16|46.35|46.17|46.34|46.16|2
1737202190000|2025-01-18 12:09:50|46.33|46.15|46.33|46.15|46.34|46.16|46.33|46.15|3
1737202200000|2025-01-18 12:10:00|46.34|46.16|46.35|46.17|46.35|46.17|46.32|46.14|6
1737202210000|2025-01-18 12:10:10|46.36|46.18|46.39|46.21|46.39|46.21|46.36|46.18|4
1737202220000|2025-01-18 12:10:20|46.4|46.22|46.4|46.22|46.42|46.24|46.4|46.22|5
1737202230000|2025-01-18 12:10:30|46.39|46.21|46.39|46.21|46.4|46.22|46.39|46.21|3
1737202240000|2025-01-18 12:10:40|46.38|46.2|46.38|46.2|46.38|46.2|46.37|46.19|7
1737202250000|2025-01-18 12:10:50|46.39|46.21|46.39|46.21|46.4|46.22|46.36|46.18|9
1737202260000|2025-01-18 12:11:00|46.38|46.2|46.38|46.2|46.38|46.2|46.37|46.19|3
1737202270000|2025-01-18 12:11:10|46.37|46.19|46.34|46.16|46.37|46.19|46.34|46.16|6
1737202280000|2025-01-18 12:11:20|46.33|46.15|46.3|46.12|46.33|46.15|46.29|46.11|6
1737202290000|2025-01-18 12:11:30|46.29|46.11|46.29|46.11|46.3|46.12|46.28|46.1|7
1737202300000|2025-01-18 12:11:40|46.3|46.12|46.3|46.12|46.31|46.13|46.3|46.12|3
1737202320000|2025-01-18 12:12:00|46.31|46.13|46.34|46.16|46.34|46.16|46.31|46.13|4
1737202330000|2025-01-18 12:12:10|46.33|46.15|46.33|46.15|46.33|46.15|46.31|46.13|7
1737202340000|2025-01-18 12:12:20|46.34|46.16|46.41|46.23|46.42|46.24|46.34|46.16|10
1737202350000|2025-01-18 12:12:30|46.4|46.22|46.39|46.21|46.4|46.22|46.39|46.21|4
1737202360000|2025-01-18 12:12:40|46.4|46.22|46.42|46.24|46.42|46.24|46.4|46.22|3
1737202370000|2025-01-18 12:12:50|46.41|46.23|46.37|46.19|46.41|46.23|46.37|46.19|5
1737202380000|2025-01-18 12:13:00|46.36|46.18|46.39|46.21|46.39|46.21|46.36|46.18|4
1737202390000|2025-01-18 12:13:10|46.38|46.2|46.38|46.2|46.38|46.2|46.37|46.19|5
1737202400000|2025-01-18 12:13:20|46.37|46.19|46.4|46.22|46.4|46.22|46.36|46.18|7
1737202410000|2025-01-18 12:13:30|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|2
1737202420000|2025-01-18 12:13:40|46.39|46.21|46.38|46.2|46.41|46.23|46.38|46.2|6
1737202440000|2025-01-18 12:14:00|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|4
1737202450000|2025-01-18 12:14:10|46.37|46.19|46.39|46.21|46.39|46.21|46.37|46.19|5
1737202460000|2025-01-18 12:14:20|46.38|46.2|46.38|46.2|46.38|46.2|46.38|46.2|1
1737202470000|2025-01-18 12:14:30|46.37|46.19|46.35|46.17|46.37|46.19|46.35|46.17|3
1737202480000|2025-01-18 12:14:40|46.34|46.16|46.36|46.18|46.36|46.18|46.34|46.16|7
1737202490000|2025-01-18 12:14:50|46.35|46.17|46.34|46.16|46.35|46.17|46.34|46.16|4
1737202500000|2025-01-18 12:15:00|46.35|46.17|46.35|46.17|46.35|46.17|46.32|46.14|9
1737202510000|2025-01-18 12:15:10|46.36|46.18|46.37|46.19|46.37|46.19|46.35|46.17|4
1737202520000|2025-01-18 12:15:20|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|6
1737202530000|2025-01-18 12:15:30|46.38|46.2|46.38|46.2|46.38|46.2|46.38|46.2|1
1737202540000|2025-01-18 12:15:40|46.37|46.19|46.39|46.21|46.39|46.21|46.37|46.19|3
1737202560000|2025-01-18 12:16:00|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|2
1737202570000|2025-01-18 12:16:10|46.4|46.22|46.41|46.23|46.41|46.23|46.4|46.22|4
1737202580000|2025-01-18 12:16:20|46.4|46.22|46.37|46.19|46.42|46.24|46.37|46.19|8
1737202590000|2025-01-18 12:16:30|46.36|46.18|46.36|46.18|46.37|46.19|46.35|46.17|7
1737202600000|2025-01-18 12:16:40|46.35|46.17|46.38|46.2|46.38|46.2|46.35|46.17|14
1737202610000|2025-01-18 12:16:50|46.37|46.19|46.38|46.2|46.38|46.2|46.37|46.19|4
1737202620000|2025-01-18 12:17:00|46.37|46.19|46.37|46.19|46.39|46.21|46.37|46.19|7
1737202630000|2025-01-18 12:17:10|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|2
1737202640000|2025-01-18 12:17:20|46.4|46.22|46.43|46.25|46.43|46.25|46.4|46.22|4
1737202650000|2025-01-18 12:17:30|46.42|46.24|46.42|46.24|46.42|46.24|46.42|46.24|1
1737202660000|2025-01-18 12:17:40|46.43|46.25|46.41|46.23|46.43|46.25|46.41|46.23|3
1737202670000|2025-01-18 12:17:50|46.4|46.22|46.4|46.22|46.4|46.22|46.39|46.21|5
1737202680000|2025-01-18 12:18:00|46.39|46.21|46.38|46.2|46.39|46.21|46.37|46.19|4
1737202690000|2025-01-18 12:18:10|46.37|46.19|46.38|46.2|46.38|46.2|46.36|46.18|4
1737202700000|2025-01-18 12:18:20|46.39|46.21|46.4|46.22|46.4|46.22|46.39|46.21|2
1737202710000|2025-01-18 12:18:30|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|2
1737202720000|2025-01-18 12:18:40|46.39|46.21|46.38|46.2|46.39|46.21|46.37|46.19|6
1737202730000|2025-01-18 12:18:50|46.37|46.19|46.33|46.15|46.37|46.19|46.33|46.15|5
1737202740000|2025-01-18 12:19:00|46.32|46.14|46.32|46.14|46.32|46.14|46.31|46.13|5
1737202750000|2025-01-18 12:19:10|46.31|46.13|46.31|46.13|46.31|46.13|46.31|46.13|1
1737202760000|2025-01-18 12:19:20|46.3|46.12|46.31|46.13|46.31|46.13|46.3|46.12|6
1737202770000|2025-01-18 12:19:30|46.3|46.12|46.3|46.12|46.3|46.12|46.3|46.12|1
1737202790000|2025-01-18 12:19:50|46.31|46.13|46.31|46.13|46.31|46.13|46.29|46.11|7
1737202800000|2025-01-18 12:20:00|46.3|46.12|46.28|46.1|46.31|46.13|46.28|46.1|5
1737202810000|2025-01-18 12:20:10|46.27|46.09|46.27|46.09|46.27|46.09|46.25|46.07|5
1737202820000|2025-01-18 12:20:20|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|4
1737202830000|2025-01-18 12:20:30|46.26|46.08|46.26|46.08|46.26|46.08|46.25|46.07|3
1737202840000|2025-01-18 12:20:40|46.27|46.09|46.28|46.1|46.28|46.1|46.26|46.08|10
1737202850000|2025-01-18 12:20:50|46.29|46.11|46.32|46.14|46.32|46.14|46.29|46.11|4
1737202860000|2025-01-18 12:21:00|46.31|46.13|46.31|46.13|46.32|46.14|46.31|46.13|3
1737202870000|2025-01-18 12:21:10|46.32|46.14|46.28|46.1|46.32|46.14|46.28|46.1|11
1737202880000|2025-01-18 12:21:20|46.29|46.11|46.28|46.1|46.29|46.11|46.28|46.1|2
1737202890000|2025-01-18 12:21:30|46.29|46.11|46.31|46.13|46.31|46.13|46.29|46.11|5
1737202910000|2025-01-18 12:21:50|46.32|46.14|46.32|46.14|46.32|46.14|46.32|46.14|1
1737202920000|2025-01-18 12:22:00|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|6
1737202930000|2025-01-18 12:22:10|46.31|46.13|46.31|46.13|46.32|46.14|46.31|46.13|3
1737202940000|2025-01-18 12:22:20|46.32|46.14|46.32|46.14|46.32|46.14|46.31|46.13|3
1737202950000|2025-01-18 12:22:30|46.31|46.13|46.3|46.12|46.32|46.14|46.3|46.12|6
1737202960000|2025-01-18 12:22:40|46.31|46.13|46.28|46.1|46.32|46.14|46.28|46.1|6
1737202970000|2025-01-18 12:22:50|46.29|46.11|46.3|46.12|46.3|46.12|46.29|46.11|2
1737202980000|2025-01-18 12:23:00|46.29|46.11|46.29|46.11|46.3|46.12|46.29|46.11|3
1737202990000|2025-01-18 12:23:10|46.28|46.1|46.27|46.09|46.29|46.11|46.27|46.09|4
1737203000000|2025-01-18 12:23:20|46.28|46.1|46.28|46.1|46.28|46.1|46.27|46.09|3
1737203010000|2025-01-18 12:23:30|46.27|46.09|46.24|46.06|46.27|46.09|46.24|46.06|4
1737203020000|2025-01-18 12:23:40|46.23|46.05|46.24|46.06|46.24|46.06|46.23|46.05|2
1737203030000|2025-01-18 12:23:50|46.25|46.07|46.27|46.09|46.27|46.09|46.25|46.07|3
1737203040000|2025-01-18 12:24:00|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|6
1737203050000|2025-01-18 12:24:10|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|6
1737203060000|2025-01-18 12:24:20|46.28|46.1|46.3|46.12|46.3|46.12|46.28|46.1|2
1737203070000|2025-01-18 12:24:30|46.31|46.13|46.31|46.13|46.32|46.14|46.31|46.13|5
1737203080000|2025-01-18 12:24:40|46.3|46.12|46.32|46.14|46.32|46.14|46.3|46.12|3
1737203100000|2025-01-18 12:25:00|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|2
1737203110000|2025-01-18 12:25:10|46.29|46.11|46.27|46.09|46.29|46.11|46.27|46.09|3
1737203120000|2025-01-18 12:25:20|46.26|46.08|46.26|46.08|46.26|46.08|46.26|46.08|1
1737203130000|2025-01-18 12:25:30|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1737203160000|2025-01-18 12:26:00|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|3
1737203170000|2025-01-18 12:26:10|46.28|46.1|46.27|46.09|46.28|46.1|46.27|46.09|2
1737203180000|2025-01-18 12:26:20|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1737203190000|2025-01-18 12:26:30|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|2
1737203200000|2025-01-18 12:26:40|46.22|46.04|46.26|46.08|46.26|46.08|46.22|46.04|4
1737203210000|2025-01-18 12:26:50|46.27|46.09|46.29|46.11|46.29|46.11|46.27|46.09|3
1737203220000|2025-01-18 12:27:00|46.3|46.12|46.27|46.09|46.31|46.13|46.27|46.09|8
1737203230000|2025-01-18 12:27:10|46.26|46.08|46.25|46.07|46.26|46.08|46.25|46.07|2
1737203240000|2025-01-18 12:27:20|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1737203250000|2025-01-18 12:27:30|46.23|46.05|46.16|45.98|46.24|46.06|46.16|45.98|10
1737203260000|2025-01-18 12:27:40|46.15|45.97|46.17|45.99|46.17|45.99|46.15|45.97|3
1737203270000|2025-01-18 12:27:50|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1737203280000|2025-01-18 12:28:00|46.17|45.99|46.14|45.96|46.17|45.99|46.14|45.96|4
1737203290000|2025-01-18 12:28:10|46.13|45.95|46.15|45.97|46.15|45.97|46.13|45.95|7
1737203300000|2025-01-18 12:28:20|46.16|45.98|46.14|45.96|46.16|45.98|46.14|45.96|3
1737203310000|2025-01-18 12:28:30|46.15|45.97|46.13|45.95|46.15|45.97|46.13|45.95|3
1737203320000|2025-01-18 12:28:40|46.12|45.94|46.11|45.93|46.12|45.94|46.08|45.9|8
1737203330000|2025-01-18 12:28:50|46.12|45.94|46.13|45.95|46.13|45.95|46.1|45.92|10
1737203340000|2025-01-18 12:29:00|46.14|45.96|46.16|45.98|46.16|45.98|46.13|45.95|9
1737203350000|2025-01-18 12:29:10|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1737203360000|2025-01-18 12:29:20|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|2
1737203370000|2025-01-18 12:29:30|46.15|45.97|46.14|45.96|46.16|45.98|46.14|45.96|4
1737203380000|2025-01-18 12:29:40|46.13|45.95|46.13|45.95|46.14|45.96|46.13|45.95|5
1737203390000|2025-01-18 12:29:50|46.12|45.94|46.11|45.93|46.12|45.94|46.1|45.92|4
1737203400000|2025-01-18 12:30:00|46.1|45.92|46.11|45.93|46.11|45.93|46.08|45.9|7
1737203410000|2025-01-18 12:30:10|46.12|45.94|46.15|45.97|46.15|45.97|46.12|45.94|7
1737203420000|2025-01-18 12:30:20|46.14|45.96|46.15|45.97|46.16|45.98|46.14|45.96|8
1737203430000|2025-01-18 12:30:30|46.16|45.98|46.16|45.98|46.17|45.99|46.15|45.97|7
1737203440000|2025-01-18 12:30:40|46.17|45.99|46.16|45.98|46.17|45.99|46.16|45.98|8
1737203450000|2025-01-18 12:30:50|46.17|45.99|46.19|46.01|46.2|46.02|46.17|45.99|5
1737203460000|2025-01-18 12:31:00|46.2|46.02|46.2|46.02|46.2|46.02|46.19|46.01|3
1737203470000|2025-01-18 12:31:10|46.19|46.01|46.22|46.04|46.23|46.05|46.19|46.01|11
1737203480000|2025-01-18 12:31:20|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|3
1737203490000|2025-01-18 12:31:30|46.2|46.02|46.18|46|46.2|46.02|46.18|46|3
1737203500000|2025-01-18 12:31:40|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1737203510000|2025-01-18 12:31:50|46.16|45.98|46.18|46|46.18|46|46.16|45.98|9
1737203520000|2025-01-18 12:32:00|46.19|46.01|46.16|45.98|46.19|46.01|46.16|45.98|4
1737203530000|2025-01-18 12:32:10|46.17|45.99|46.15|45.97|46.17|45.99|46.15|45.97|5
1737203540000|2025-01-18 12:32:20|46.16|45.98|46.15|45.97|46.16|45.98|46.14|45.96|4
1737203550000|2025-01-18 12:32:30|46.16|45.98|46.15|45.97|46.17|45.99|46.15|45.97|4
1737203560000|2025-01-18 12:32:40|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|4
1737203570000|2025-01-18 12:32:50|46.14|45.96|46.14|45.96|46.14|45.96|46.14|45.96|1
1737203580000|2025-01-18 12:33:00|46.13|45.95|46.09|45.91|46.13|45.95|46.08|45.9|7
1737203590000|2025-01-18 12:33:10|46.08|45.9|46.07|45.89|46.09|45.91|46.07|45.89|6
1737203600000|2025-01-18 12:33:20|46.08|45.9|46.06|45.88|46.08|45.9|46.06|45.88|3
1737203610000|2025-01-18 12:33:30|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|4
1737203620000|2025-01-18 12:33:40|46.07|45.89|46.07|45.89|46.07|45.89|46.06|45.88|3
1737203630000|2025-01-18 12:33:50|46.06|45.88|46.05|45.87|46.07|45.89|46.05|45.87|6
1737203640000|2025-01-18 12:34:00|46.04|45.86|46|45.82|46.04|45.86|46|45.82|5
1737203650000|2025-01-18 12:34:10|45.99|45.81|46.02|45.84|46.02|45.84|45.99|45.81|8
1737203660000|2025-01-18 12:34:20|46.03|45.85|46.03|45.85|46.03|45.85|46.02|45.84|5
1737203670000|2025-01-18 12:34:30|46.02|45.84|46.01|45.83|46.03|45.85|46.01|45.83|4
1737203680000|2025-01-18 12:34:40|46|45.82|46|45.82|46.01|45.83|46|45.82|3
1737203690000|2025-01-18 12:34:50|45.99|45.81|45.98|45.8|45.99|45.81|45.98|45.8|4
1737203700000|2025-01-18 12:35:00|45.97|45.79|45.97|45.79|45.97|45.79|45.94|45.76|7
1737203710000|2025-01-18 12:35:10|45.98|45.8|45.98|45.8|45.99|45.81|45.97|45.79|13
1737203720000|2025-01-18 12:35:20|45.99|45.81|46|45.82|46.01|45.83|45.99|45.81|5
1737203730000|2025-01-18 12:35:30|46.01|45.83|46.01|45.83|46.01|45.83|46.01|45.83|1
1737203740000|2025-01-18 12:35:40|46|45.82|45.99|45.81|46.01|45.83|45.97|45.79|8
1737203750000|2025-01-18 12:35:50|45.98|45.8|46.04|45.86|46.04|45.86|45.98|45.8|7
1737203760000|2025-01-18 12:36:00|46.05|45.87|46.05|45.87|46.06|45.88|46.04|45.86|7
1737203770000|2025-01-18 12:36:10|46.04|45.86|46|45.82|46.05|45.87|46|45.82|9
1737203780000|2025-01-18 12:36:20|46.01|45.83|45.99|45.81|46.01|45.83|45.99|45.81|3
1737203790000|2025-01-18 12:36:30|45.98|45.8|46|45.82|46|45.82|45.98|45.8|3
1737203800000|2025-01-18 12:36:40|46.01|45.83|46.01|45.83|46.03|45.85|46.01|45.83|5
1737203810000|2025-01-18 12:36:50|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1737203820000|2025-01-18 12:37:00|46|45.82|46|45.82|46.01|45.83|45.99|45.81|5
1737203830000|2025-01-18 12:37:10|45.99|45.81|45.97|45.79|46|45.82|45.95|45.77|11
1737203840000|2025-01-18 12:37:20|45.96|45.78|45.93|45.75|45.96|45.78|45.92|45.74|6
1737203850000|2025-01-18 12:37:30|45.94|45.76|45.94|45.76|45.95|45.77|45.93|45.75|7
1737203860000|2025-01-18 12:37:40|45.95|45.77|45.98|45.8|45.98|45.8|45.95|45.77|6
1737203870000|2025-01-18 12:37:50|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|5
1737203880000|2025-01-18 12:38:00|46|45.82|45.96|45.78|46|45.82|45.96|45.78|5
1737203890000|2025-01-18 12:38:10|45.95|45.77|45.95|45.77|45.95|45.77|45.94|45.76|3
1737203900000|2025-01-18 12:38:20|45.96|45.78|45.96|45.78|45.97|45.79|45.96|45.78|3
1737203910000|2025-01-18 12:38:30|45.97|45.79|45.97|45.79|45.97|45.79|45.96|45.78|3
1737203920000|2025-01-18 12:38:40|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|5
1737203930000|2025-01-18 12:38:50|45.97|45.79|45.97|45.79|45.97|45.79|45.97|45.79|1
1737203940000|2025-01-18 12:39:00|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|5
1737203950000|2025-01-18 12:39:10|45.95|45.77|45.94|45.76|45.95|45.77|45.93|45.75|4
1737203960000|2025-01-18 12:39:20|45.93|45.75|45.93|45.75|45.94|45.76|45.93|45.75|3
1737203970000|2025-01-18 12:39:30|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1737203980000|2025-01-18 12:39:40|45.95|45.77|45.97|45.79|45.97|45.79|45.95|45.77|3
1737203990000|2025-01-18 12:39:50|45.98|45.8|45.99|45.81|45.99|45.81|45.98|45.8|4
1737204000000|2025-01-18 12:40:00|46|45.82|46.03|45.85|46.03|45.85|46|45.82|6
1737204010000|2025-01-18 12:40:10|46.04|45.86|46.06|45.88|46.06|45.88|46.04|45.86|5
1737204020000|2025-01-18 12:40:20|46.07|45.89|46.07|45.89|46.08|45.9|46.06|45.88|5
1737204030000|2025-01-18 12:40:30|46.08|45.9|46.08|45.9|46.09|45.91|46.07|45.89|5
1737204050000|2025-01-18 12:40:50|46.07|45.89|46.08|45.9|46.09|45.91|46.07|45.89|10
1737204060000|2025-01-18 12:41:00|46.09|45.91|46.06|45.88|46.1|45.92|46.05|45.87|10
1737204070000|2025-01-18 12:41:10|46.07|45.89|46.06|45.88|46.07|45.89|46.06|45.88|2
1737204080000|2025-01-18 12:41:20|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1737204090000|2025-01-18 12:41:30|46.06|45.88|46.06|45.88|46.06|45.88|46.05|45.87|5
1737204100000|2025-01-18 12:41:40|46.05|45.87|46.06|45.88|46.06|45.88|46.05|45.87|8
1737204110000|2025-01-18 12:41:50|46.05|45.87|46.08|45.9|46.08|45.9|46.05|45.87|8
1737204120000|2025-01-18 12:42:00|46.09|45.91|46.09|45.91|46.09|45.91|46.07|45.89|5
1737204130000|2025-01-18 12:42:10|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|3
1737204140000|2025-01-18 12:42:20|46.07|45.89|46.05|45.87|46.07|45.89|46.05|45.87|3
1737204150000|2025-01-18 12:42:30|46.04|45.86|46.03|45.85|46.05|45.87|46.02|45.84|6
1737204160000|2025-01-18 12:42:40|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|2
1737204170000|2025-01-18 12:42:50|46.06|45.88|46.06|45.88|46.07|45.89|46.06|45.88|3
1737204180000|2025-01-18 12:43:00|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1737204190000|2025-01-18 12:43:10|46.06|45.88|46.07|45.89|46.08|45.9|46.06|45.88|6
1737204200000|2025-01-18 12:43:20|46.06|45.88|46.06|45.88|46.06|45.88|46.05|45.87|3
1737204210000|2025-01-18 12:43:30|46.05|45.87|46.05|45.87|46.06|45.88|46.05|45.87|5
1737204220000|2025-01-18 12:43:40|46.06|45.88|46.05|45.87|46.06|45.88|46.05|45.87|4
1737204230000|2025-01-18 12:43:50|46.06|45.88|46.08|45.9|46.08|45.9|46.05|45.87|7
1737204240000|2025-01-18 12:44:00|46.09|45.91|46.08|45.9|46.11|45.93|46.08|45.9|7
1737204250000|2025-01-18 12:44:10|46.07|45.89|46.07|45.89|46.08|45.9|46.07|45.89|3
1737204260000|2025-01-18 12:44:20|46.06|45.88|46.05|45.87|46.07|45.89|46.05|45.87|4
1737204270000|2025-01-18 12:44:30|46.04|45.86|46.05|45.87|46.05|45.87|46.04|45.86|2
1737204300000|2025-01-18 12:45:00|46.06|45.88|46.07|45.89|46.07|45.89|46.06|45.88|6
1737204310000|2025-01-18 12:45:10|46.06|45.88|46.06|45.88|46.06|45.88|46.03|45.85|9
1737204320000|2025-01-18 12:45:20|46.07|45.89|46.08|45.9|46.08|45.9|46.07|45.89|6
1737204330000|2025-01-18 12:45:30|46.07|45.89|46.08|45.9|46.08|45.9|46.06|45.88|10
1737204340000|2025-01-18 12:45:40|46.07|45.89|46.11|45.93|46.11|45.93|46.07|45.89|8
1737204350000|2025-01-18 12:45:50|46.1|45.92|46.09|45.91|46.11|45.93|46.09|45.91|10
1737204360000|2025-01-18 12:46:00|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|4
1737204370000|2025-01-18 12:46:10|46.06|45.88|46.08|45.9|46.08|45.9|46.06|45.88|5
1737204380000|2025-01-18 12:46:20|46.07|45.89|46.04|45.86|46.07|45.89|46.04|45.86|5
1737204390000|2025-01-18 12:46:30|46.03|45.85|46|45.82|46.03|45.85|46|45.82|3
1737204400000|2025-01-18 12:46:40|46.01|45.83|46|45.82|46.01|45.83|46|45.82|2
1737204410000|2025-01-18 12:46:50|45.99|45.81|45.99|45.81|45.99|45.81|45.99|45.81|1
1737204420000|2025-01-18 12:47:00|45.98|45.8|45.97|45.79|45.99|45.81|45.96|45.78|6
1737204430000|2025-01-18 12:47:10|45.98|45.8|46|45.82|46|45.82|45.98|45.8|5
1737204440000|2025-01-18 12:47:20|45.99|45.81|45.99|45.81|46|45.82|45.98|45.8|11
1737204450000|2025-01-18 12:47:30|45.98|45.8|45.95|45.77|45.98|45.8|45.95|45.77|8
1737204460000|2025-01-18 12:47:40|45.96|45.78|45.96|45.78|45.97|45.79|45.95|45.77|7
1737204470000|2025-01-18 12:47:50|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|3
1737204480000|2025-01-18 12:48:00|45.96|45.78|45.97|45.79|45.98|45.8|45.96|45.78|8
1737204490000|2025-01-18 12:48:10|45.98|45.8|45.98|45.8|45.98|45.8|45.97|45.79|7
1737204500000|2025-01-18 12:48:20|45.99|45.81|46|45.82|46|45.82|45.99|45.81|2
1737204510000|2025-01-18 12:48:30|46.01|45.83|46|45.82|46.01|45.83|46|45.82|4
1737204520000|2025-01-18 12:48:40|46.01|45.83|45.99|45.81|46.01|45.83|45.99|45.81|3
1737204530000|2025-01-18 12:48:50|45.98|45.8|45.98|45.8|45.99|45.81|45.98|45.8|3
1737204540000|2025-01-18 12:49:00|45.97|45.79|45.99|45.81|45.99|45.81|45.96|45.78|5
1737204550000|2025-01-18 12:49:10|45.98|45.8|45.99|45.81|46|45.82|45.98|45.8|12
1737204560000|2025-01-18 12:49:20|45.98|45.8|45.97|45.79|45.99|45.81|45.97|45.79|6
1737204570000|2025-01-18 12:49:30|45.96|45.78|45.97|45.79|45.97|45.79|45.96|45.78|8
1737204590000|2025-01-18 12:49:50|45.98|45.8|45.97|45.79|45.98|45.8|45.97|45.79|6
1737204600000|2025-01-18 12:50:00|45.98|45.8|45.99|45.81|45.99|45.81|45.96|45.78|14
1737204610000|2025-01-18 12:50:10|45.98|45.8|46|45.82|46|45.82|45.98|45.8|9
1737204620000|2025-01-18 12:50:20|46.01|45.83|46.04|45.86|46.04|45.86|46.01|45.83|4
1737204630000|2025-01-18 12:50:30|46.03|45.85|46.03|45.85|46.03|45.85|46.03|45.85|1
1737204640000|2025-01-18 12:50:40|46.04|45.86|46.03|45.85|46.04|45.86|46.02|45.84|4
1737204650000|2025-01-18 12:50:50|46.02|45.84|46.02|45.84|46.02|45.84|46.01|45.83|3
1737204660000|2025-01-18 12:51:00|46.01|45.83|46.01|45.83|46.03|45.85|46.01|45.83|5
1737204670000|2025-01-18 12:51:10|46|45.82|46.01|45.83|46.01|45.83|46|45.82|2
1737204680000|2025-01-18 12:51:20|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1737204690000|2025-01-18 12:51:30|46|45.82|46|45.82|46|45.82|45.99|45.81|3
1737204700000|2025-01-18 12:51:40|46.01|45.83|46.04|45.86|46.05|45.87|46.01|45.83|6
1737204710000|2025-01-18 12:51:50|46.05|45.87|46.07|45.89|46.07|45.89|46.05|45.87|3
1737204720000|2025-01-18 12:52:00|46.08|45.9|46.07|45.89|46.08|45.9|46.06|45.88|4
1737204730000|2025-01-18 12:52:10|46.06|45.88|46.07|45.89|46.08|45.9|46.06|45.88|4
1737204740000|2025-01-18 12:52:20|46.06|45.88|46.04|45.86|46.06|45.88|46.04|45.86|3
1737204750000|2025-01-18 12:52:30|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|2
1737204760000|2025-01-18 12:52:40|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1737204770000|2025-01-18 12:52:50|46.06|45.88|46.11|45.93|46.11|45.93|46.06|45.88|5
1737204780000|2025-01-18 12:53:00|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1737204790000|2025-01-18 12:53:10|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|3
1737204800000|2025-01-18 12:53:20|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1737204810000|2025-01-18 12:53:30|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1737204820000|2025-01-18 12:53:40|46.11|45.93|46.1|45.92|46.11|45.93|46.09|45.91|4
1737204830000|2025-01-18 12:53:50|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1737204840000|2025-01-18 12:54:00|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1737204850000|2025-01-18 12:54:10|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1737204860000|2025-01-18 12:54:20|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1737204870000|2025-01-18 12:54:30|46.11|45.93|46.11|45.93|46.12|45.94|46.1|45.92|5
1737204900000|2025-01-18 12:55:00|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1737204910000|2025-01-18 12:55:10|46.11|45.93|46.11|45.93|46.11|45.93|46.11|45.93|1
1737204920000|2025-01-18 12:55:20|46.1|45.92|46.11|45.93|46.11|45.93|46.1|45.92|2
1737204940000|2025-01-18 12:55:40|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|3
1737204950000|2025-01-18 12:55:50|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|4
1737204960000|2025-01-18 12:56:00|46.15|45.97|46.13|45.95|46.15|45.97|46.13|45.95|13
1737204970000|2025-01-18 12:56:10|46.12|45.94|46.12|45.94|46.12|45.94|46.11|45.93|5
1737204980000|2025-01-18 12:56:20|46.11|45.93|46.12|45.94|46.12|45.94|46.1|45.92|6
1737204990000|2025-01-18 12:56:30|46.13|45.95|46.15|45.97|46.15|45.97|46.13|45.95|3
1737205000000|2025-01-18 12:56:40|46.16|45.98|46.16|45.98|46.16|45.98|46.15|45.97|5
1737205010000|2025-01-18 12:56:50|46.15|45.97|46.18|46|46.18|46|46.15|45.97|6
1737205020000|2025-01-18 12:57:00|46.19|46.01|46.19|46.01|46.2|46.02|46.18|46|9
1737205030000|2025-01-18 12:57:10|46.2|46.02|46.19|46.01|46.2|46.02|46.18|46|6
1737205040000|2025-01-18 12:57:20|46.2|46.02|46.2|46.02|46.2|46.02|46.2|46.02|1
1737205060000|2025-01-18 12:57:40|46.21|46.03|46.2|46.02|46.22|46.04|46.2|46.02|6
1737205070000|2025-01-18 12:57:50|46.21|46.03|46.21|46.03|46.22|46.04|46.2|46.02|7
1737205080000|2025-01-18 12:58:00|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|7
1737205090000|2025-01-18 12:58:10|46.21|46.03|46.22|46.04|46.22|46.04|46.21|46.03|2
1737205100000|2025-01-18 12:58:20|46.23|46.05|46.22|46.04|46.23|46.05|46.21|46.03|6
1737205110000|2025-01-18 12:58:30|46.23|46.05|46.24|46.06|46.24|46.06|46.22|46.04|8
1737205120000|2025-01-18 12:58:40|46.25|46.07|46.25|46.07|46.25|46.07|46.23|46.05|9
1737205130000|2025-01-18 12:58:50|46.24|46.06|46.21|46.03|46.25|46.07|46.21|46.03|5
1737205140000|2025-01-18 12:59:00|46.22|46.04|46.24|46.06|46.24|46.06|46.22|46.04|3
1737205150000|2025-01-18 12:59:10|46.23|46.05|46.22|46.04|46.23|46.05|46.22|46.04|2
1737205160000|2025-01-18 12:59:20|46.21|46.03|46.21|46.03|46.22|46.04|46.2|46.02|9
1737205170000|2025-01-18 12:59:30|46.2|46.02|46.2|46.02|46.21|46.03|46.19|46.01|7
1737205180000|2025-01-18 12:59:40|46.19|46.01|46.23|46.05|46.23|46.05|46.19|46.01|8
1737205190000|2025-01-18 12:59:50|46.24|46.06|46.23|46.05|46.24|46.06|46.23|46.05|2
1737205200000|2025-01-18 13:00:00|46.22|46.04|46.25|46.07|46.25|46.07|46.21|46.03|6
1737205210000|2025-01-18 13:00:10|46.26|46.08|46.25|46.07|46.27|46.09|46.25|46.07|8
1737205220000|2025-01-18 13:00:20|46.24|46.06|46.22|46.04|46.24|46.06|46.21|46.03|5
1737205230000|2025-01-18 13:00:30|46.21|46.03|46.18|46|46.21|46.03|46.17|45.99|5
1737205240000|2025-01-18 13:00:40|46.17|45.99|46.21|46.03|46.21|46.03|46.17|45.99|9
1737205250000|2025-01-18 13:00:50|46.22|46.04|46.24|46.06|46.24|46.06|46.22|46.04|9
1737205260000|2025-01-18 13:01:00|46.23|46.05|46.22|46.04|46.26|46.08|46.22|46.04|12
1737205270000|2025-01-18 13:01:10|46.23|46.05|46.24|46.06|46.25|46.07|46.22|46.04|10
1737205280000|2025-01-18 13:01:20|46.25|46.07|46.26|46.08|46.27|46.09|46.25|46.07|6
1737205290000|2025-01-18 13:01:30|46.27|46.09|46.33|46.15|46.33|46.15|46.27|46.09|12
1737205300000|2025-01-18 13:01:40|46.32|46.14|46.3|46.12|46.33|46.15|46.3|46.12|9
1737205310000|2025-01-18 13:01:50|46.29|46.11|46.32|46.14|46.32|46.14|46.29|46.11|6
1737205320000|2025-01-18 13:02:00|46.31|46.13|46.3|46.12|46.36|46.18|46.3|46.12|17
1737205330000|2025-01-18 13:02:10|46.29|46.11|46.28|46.1|46.3|46.12|46.28|46.1|6
1737205340000|2025-01-18 13:02:20|46.27|46.09|46.26|46.08|46.28|46.1|46.25|46.07|9
1737205350000|2025-01-18 13:02:30|46.27|46.09|46.28|46.1|46.29|46.11|46.26|46.08|14
1737205360000|2025-01-18 13:02:40|46.29|46.11|46.26|46.08|46.29|46.11|46.25|46.07|8
1737205370000|2025-01-18 13:02:50|46.27|46.09|46.28|46.1|46.28|46.1|46.27|46.09|2
1737205380000|2025-01-18 13:03:00|46.27|46.09|46.23|46.05|46.28|46.1|46.23|46.05|15
1737205390000|2025-01-18 13:03:10|46.22|46.04|46.22|46.04|46.23|46.05|46.2|46.02|9
1737205400000|2025-01-18 13:03:20|46.21|46.03|46.19|46.01|46.22|46.04|46.18|46|9
1737205410000|2025-01-18 13:03:30|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|3
1737205420000|2025-01-18 13:03:40|46.23|46.05|46.27|46.09|46.27|46.09|46.23|46.05|7
1737205430000|2025-01-18 13:03:50|46.26|46.08|46.25|46.07|46.27|46.09|46.25|46.07|4
1737205440000|2025-01-18 13:04:00|46.24|46.06|46.25|46.07|46.27|46.09|46.24|46.06|7
1737205450000|2025-01-18 13:04:10|46.24|46.06|46.24|46.06|46.24|46.06|46.23|46.05|3
1737205460000|2025-01-18 13:04:20|46.23|46.05|46.19|46.01|46.23|46.05|46.19|46.01|7
1737205470000|2025-01-18 13:04:30|46.18|46|46.18|46|46.19|46.01|46.18|46|3
1737205480000|2025-01-18 13:04:40|46.17|45.99|46.15|45.97|46.17|45.99|46.15|45.97|5
1737205490000|2025-01-18 13:04:50|46.14|45.96|46.14|45.96|46.15|45.97|46.14|45.96|3
1737205500000|2025-01-18 13:05:00|46.13|45.95|46.09|45.91|46.13|45.95|46.09|45.91|7
1737205510000|2025-01-18 13:05:10|46.08|45.9|46.08|45.9|46.09|45.91|46.08|45.9|11
1737205520000|2025-01-18 13:05:20|46.09|45.91|46.09|45.91|46.1|45.92|46.08|45.9|7
1737205530000|2025-01-18 13:05:30|46.1|45.92|46.1|45.92|46.1|45.92|46.1|45.92|1
1737205540000|2025-01-18 13:05:40|46.09|45.91|46.07|45.89|46.09|45.91|46.06|45.88|7
1737205550000|2025-01-18 13:05:50|46.06|45.88|46.06|45.88|46.06|45.88|46.04|45.86|7
1737205560000|2025-01-18 13:06:00|46.05|45.87|46.03|45.85|46.05|45.87|46.02|45.84|5
1737205570000|2025-01-18 13:06:10|46.04|45.86|46.06|45.88|46.06|45.88|46.03|45.85|5
1737205580000|2025-01-18 13:06:20|46.05|45.87|46.02|45.84|46.05|45.87|46.02|45.84|10
1737205590000|2025-01-18 13:06:30|46.01|45.83|46.04|45.86|46.04|45.86|46.01|45.83|4
1737205600000|2025-01-18 13:06:40|46.05|45.87|46.05|45.87|46.05|45.87|46.05|45.87|1
1737205610000|2025-01-18 13:06:50|46.04|45.86|46|45.82|46.04|45.86|46|45.82|10
1737205620000|2025-01-18 13:07:00|46.01|45.83|46.05|45.87|46.05|45.87|46.01|45.83|11
1737205630000|2025-01-18 13:07:10|46.04|45.86|46.06|45.88|46.06|45.88|46.02|45.84|9
1737205640000|2025-01-18 13:07:20|46.05|45.87|46.07|45.89|46.07|45.89|46.05|45.87|5
1737205650000|2025-01-18 13:07:30|46.06|45.88|46.06|45.88|46.06|45.88|46.06|45.88|1
1737205660000|2025-01-18 13:07:40|46.05|45.87|46.04|45.86|46.05|45.87|46.04|45.86|6
1737205670000|2025-01-18 13:07:50|46.03|45.85|46.02|45.84|46.03|45.85|46.02|45.84|8
1737205680000|2025-01-18 13:08:00|46.01|45.83|46.01|45.83|46.02|45.84|46|45.82|5
1737205690000|2025-01-18 13:08:10|46|45.82|45.98|45.8|46|45.82|45.98|45.8|5
1737205700000|2025-01-18 13:08:20|45.97|45.79|45.98|45.8|45.98|45.8|45.96|45.78|6
1737205710000|2025-01-18 13:08:30|45.99|45.81|46|45.82|46|45.82|45.98|45.8|5
1737205720000|2025-01-18 13:08:40|46.01|45.83|46.01|45.83|46.01|45.83|46|45.82|11
1737205730000|2025-01-18 13:08:50|46|45.82|46.01|45.83|46.01|45.83|46|45.82|4
1737205740000|2025-01-18 13:09:00|46.02|45.84|46.02|45.84|46.03|45.85|46|45.82|9
1737205750000|2025-01-18 13:09:10|46.01|45.83|46|45.82|46.01|45.83|45.99|45.81|6
1737205760000|2025-01-18 13:09:20|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|6
1737205770000|2025-01-18 13:09:30|46.01|45.83|46.03|45.85|46.04|45.86|46.01|45.83|4
1737205780000|2025-01-18 13:09:40|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|7
1737205790000|2025-01-18 13:09:50|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|4
1737205800000|2025-01-18 13:10:00|46.03|45.85|46.04|45.86|46.06|45.88|46.03|45.85|8
1737205810000|2025-01-18 13:10:10|46.05|45.87|46.09|45.91|46.09|45.91|46.05|45.87|11
1737205820000|2025-01-18 13:10:20|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|2
1737205830000|2025-01-18 13:10:30|46.08|45.9|46.11|45.93|46.11|45.93|46.08|45.9|4
1737205840000|2025-01-18 13:10:40|46.12|45.94|46.15|45.97|46.15|45.97|46.12|45.94|6
1737205850000|2025-01-18 13:10:50|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|8
1737205860000|2025-01-18 13:11:00|46.16|45.98|46.21|46.03|46.21|46.03|46.16|45.98|6
1737205870000|2025-01-18 13:11:10|46.22|46.04|46.21|46.03|46.22|46.04|46.2|46.02|6
1737205880000|2025-01-18 13:11:20|46.22|46.04|46.21|46.03|46.22|46.04|46.21|46.03|2
1737205890000|2025-01-18 13:11:30|46.2|46.02|46.18|46|46.2|46.02|46.18|46|5
1737205900000|2025-01-18 13:11:40|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|5
1737205910000|2025-01-18 13:11:50|46.18|46|46.15|45.97|46.18|46|46.15|45.97|6
1737205920000|2025-01-18 13:12:00|46.14|45.96|46.11|45.93|46.14|45.96|46.11|45.93|4
1737205930000|2025-01-18 13:12:10|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|6
1737205940000|2025-01-18 13:12:20|46.12|45.94|46.12|45.94|46.12|45.94|46.12|45.94|1
1737205950000|2025-01-18 13:12:30|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|4
1737205960000|2025-01-18 13:12:40|46.11|45.93|46.1|45.92|46.12|45.94|46.1|45.92|4
1737205970000|2025-01-18 13:12:50|46.11|45.93|46.14|45.96|46.14|45.96|46.11|45.93|4
1737205980000|2025-01-18 13:13:00|46.13|45.95|46.14|45.96|46.14|45.96|46.12|45.94|4
1737205990000|2025-01-18 13:13:10|46.15|45.97|46.13|45.95|46.15|45.97|46.13|45.95|3
1737206000000|2025-01-18 13:13:20|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|2
1737206010000|2025-01-18 13:13:30|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|8
1737206020000|2025-01-18 13:13:40|46.1|45.92|46.09|45.91|46.11|45.93|46.08|45.9|8
1737206030000|2025-01-18 13:13:50|46.08|45.9|46.08|45.9|46.08|45.9|46.08|45.9|1
1737206040000|2025-01-18 13:14:00|46.09|45.91|46.11|45.93|46.11|45.93|46.09|45.91|5
1737206050000|2025-01-18 13:14:10|46.1|45.92|46.12|45.94|46.12|45.94|46.1|45.92|3
1737206060000|2025-01-18 13:14:20|46.13|45.95|46.13|45.95|46.13|45.95|46.13|45.95|1
1737206070000|2025-01-18 13:14:30|46.12|45.94|46.1|45.92|46.13|45.95|46.1|45.92|9
1737206080000|2025-01-18 13:14:40|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|4
1737206090000|2025-01-18 13:14:50|46.11|45.93|46.11|45.93|46.12|45.94|46.1|45.92|5
1737206100000|2025-01-18 13:15:00|46.12|45.94|46.11|45.93|46.12|45.94|46.1|45.92|4
1737206110000|2025-01-18 13:15:10|46.12|45.94|46.14|45.96|46.14|45.96|46.12|45.94|3
1737206120000|2025-01-18 13:15:20|46.15|45.97|46.13|45.95|46.15|45.97|46.13|45.95|5
1737206130000|2025-01-18 13:15:30|46.14|45.96|46.1|45.92|46.14|45.96|46.1|45.92|13
1737206140000|2025-01-18 13:15:40|46.09|45.91|46.09|45.91|46.09|45.91|46.08|45.9|3
1737206150000|2025-01-18 13:15:50|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1737206160000|2025-01-18 13:16:00|46.08|45.9|46.05|45.87|46.08|45.9|46.05|45.87|4
1737206170000|2025-01-18 13:16:10|46.04|45.86|46.05|45.87|46.05|45.87|46.03|45.85|6
1737206180000|2025-01-18 13:16:20|46.06|45.88|46.09|45.91|46.1|45.92|46.05|45.87|8
1737206190000|2025-01-18 13:16:30|46.08|45.9|46.07|45.89|46.08|45.9|46.07|45.89|2
1737206200000|2025-01-18 13:16:40|46.08|45.9|46.08|45.9|46.09|45.91|46.08|45.9|3
1737206210000|2025-01-18 13:16:50|46.09|45.91|46.12|45.94|46.12|45.94|46.09|45.91|4
1737206220000|2025-01-18 13:17:00|46.13|45.95|46.12|45.94|46.13|45.95|46.12|45.94|2
1737206230000|2025-01-18 13:17:10|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|2
1737206240000|2025-01-18 13:17:20|46.11|45.93|46.14|45.96|46.14|45.96|46.11|45.93|6
1737206250000|2025-01-18 13:17:30|46.15|45.97|46.15|45.97|46.15|45.97|46.14|45.96|5
1737206260000|2025-01-18 13:17:40|46.14|45.96|46.11|45.93|46.14|45.96|46.11|45.93|4
1737206270000|2025-01-18 13:17:50|46.1|45.92|46.12|45.94|46.12|45.94|46.1|45.92|3
1737206280000|2025-01-18 13:18:00|46.13|45.95|46.17|45.99|46.17|45.99|46.12|45.94|13
1737206290000|2025-01-18 13:18:10|46.18|46|46.17|45.99|46.18|46|46.17|45.99|2
1737206300000|2025-01-18 13:18:20|46.16|45.98|46.17|45.99|46.17|45.99|46.16|45.98|2
1737206310000|2025-01-18 13:18:30|46.18|46|46.19|46.01|46.19|46.01|46.18|46|6
1737206340000|2025-01-18 13:19:00|46.18|46|46.19|46.01|46.19|46.01|46.17|45.99|6
1737206350000|2025-01-18 13:19:10|46.18|46|46.18|46|46.18|46|46.18|46|1
1737206360000|2025-01-18 13:19:20|46.19|46.01|46.2|46.02|46.21|46.03|46.19|46.01|8
1737206370000|2025-01-18 13:19:30|46.19|46.01|46.17|45.99|46.19|46.01|46.17|45.99|3
1737206380000|2025-01-18 13:19:40|46.16|45.98|46.15|45.97|46.16|45.98|46.15|45.97|2
1737206400000|2025-01-18 13:20:00|46.14|45.96|46.16|45.98|46.16|45.98|46.13|45.95|9
1737206410000|2025-01-18 13:20:10|46.15|45.97|46.15|45.97|46.15|45.97|46.14|45.96|3
1737206420000|2025-01-18 13:20:20|46.16|45.98|46.19|46.01|46.19|46.01|46.16|45.98|4
1737206430000|2025-01-18 13:20:30|46.2|46.02|46.23|46.05|46.23|46.05|46.2|46.02|6
1737206440000|2025-01-18 13:20:40|46.22|46.04|46.23|46.05|46.24|46.06|46.22|46.04|5
1737206450000|2025-01-18 13:20:50|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|4
1737206460000|2025-01-18 13:21:00|46.24|46.06|46.27|46.09|46.27|46.09|46.24|46.06|3
1737206470000|2025-01-18 13:21:10|46.28|46.1|46.3|46.12|46.31|46.13|46.28|46.1|11
1737206480000|2025-01-18 13:21:20|46.31|46.13|46.33|46.15|46.33|46.15|46.3|46.12|5
1737206490000|2025-01-18 13:21:30|46.32|46.14|46.29|46.11|46.32|46.14|46.29|46.11|4
1737206500000|2025-01-18 13:21:40|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|6
1737206510000|2025-01-18 13:21:50|46.28|46.1|46.28|46.1|46.28|46.1|46.28|46.1|1
1737206520000|2025-01-18 13:22:00|46.27|46.09|46.32|46.14|46.32|46.14|46.27|46.09|7
1737206530000|2025-01-18 13:22:10|46.33|46.15|46.35|46.17|46.35|46.17|46.32|46.14|7
1737206540000|2025-01-18 13:22:20|46.34|46.16|46.34|46.16|46.35|46.17|46.33|46.15|9
1737206550000|2025-01-18 13:22:30|46.35|46.17|46.36|46.18|46.36|46.18|46.34|46.16|10
1737206560000|2025-01-18 13:22:40|46.35|46.17|46.35|46.17|46.36|46.18|46.34|46.16|13
1737206570000|2025-01-18 13:22:50|46.34|46.16|46.33|46.15|46.34|46.16|46.32|46.14|4
1737206580000|2025-01-18 13:23:00|46.32|46.14|46.34|46.16|46.34|46.16|46.31|46.13|9
1737206590000|2025-01-18 13:23:10|46.35|46.17|46.35|46.17|46.36|46.18|46.34|46.16|5
1737206600000|2025-01-18 13:23:20|46.36|46.18|46.34|46.16|46.37|46.19|46.34|46.16|7
1737206610000|2025-01-18 13:23:30|46.33|46.15|46.3|46.12|46.33|46.15|46.3|46.12|6
1737206620000|2025-01-18 13:23:40|46.29|46.11|46.29|46.11|46.3|46.12|46.28|46.1|7
1737206630000|2025-01-18 13:23:50|46.3|46.12|46.31|46.13|46.31|46.13|46.3|46.12|2
1737206640000|2025-01-18 13:24:00|46.3|46.12|46.32|46.14|46.32|46.14|46.3|46.12|7
1737206650000|2025-01-18 13:24:10|46.33|46.15|46.33|46.15|46.33|46.15|46.31|46.13|7
1737206660000|2025-01-18 13:24:20|46.34|46.16|46.35|46.17|46.35|46.17|46.33|46.15|4
1737206670000|2025-01-18 13:24:30|46.36|46.18|46.37|46.19|46.37|46.19|46.35|46.17|8
1737206680000|2025-01-18 13:24:40|46.36|46.18|46.36|46.18|46.37|46.19|46.36|46.18|21
1737206690000|2025-01-18 13:24:50|46.37|46.19|46.39|46.21|46.39|46.21|46.36|46.18|5
1737206700000|2025-01-18 13:25:00|46.4|46.22|46.48|46.3|46.48|46.3|46.4|46.22|14
1737206710000|2025-01-18 13:25:10|46.47|46.29|46.49|46.31|46.49|46.31|46.46|46.28|9
1737206730000|2025-01-18 13:25:30|46.5|46.32|46.5|46.32|46.5|46.32|46.49|46.31|9
1737206740000|2025-01-18 13:25:40|46.51|46.33|46.55|46.37|46.56|46.38|46.5|46.32|13
1737206750000|2025-01-18 13:25:50|46.56|46.38|46.56|46.38|46.58|46.4|46.56|46.38|7
1737206760000|2025-01-18 13:26:00|46.55|46.37|46.57|46.39|46.57|46.39|46.55|46.37|7
1737206770000|2025-01-18 13:26:10|46.58|46.4|46.6|46.42|46.6|46.42|46.54|46.36|18
1737206780000|2025-01-18 13:26:20|46.61|46.43|46.62|46.44|46.64|46.46|46.61|46.43|10
1737206790000|2025-01-18 13:26:30|46.63|46.45|46.57|46.39|46.63|46.45|46.56|46.38|12
1737206800000|2025-01-18 13:26:40|46.58|46.4|46.59|46.41|46.59|46.41|46.58|46.4|4
1737206810000|2025-01-18 13:26:50|46.6|46.42|46.57|46.39|46.6|46.42|46.57|46.39|4
1737206820000|2025-01-18 13:27:00|46.56|46.38|46.57|46.39|46.57|46.39|46.55|46.37|6
1737206830000|2025-01-18 13:27:10|46.58|46.4|46.62|46.44|46.62|46.44|46.57|46.39|8
1737206840000|2025-01-18 13:27:20|46.63|46.45|46.64|46.46|46.65|46.47|46.63|46.45|8
1737206850000|2025-01-18 13:27:30|46.63|46.45|46.64|46.46|46.65|46.47|46.63|46.45|4
1737206860000|2025-01-18 13:27:40|46.65|46.47|46.66|46.48|46.66|46.48|46.65|46.47|2
1737206870000|2025-01-18 13:27:50|46.67|46.49|46.62|46.44|46.67|46.49|46.62|46.44|6
1737206880000|2025-01-18 13:28:00|46.63|46.45|46.64|46.46|46.65|46.47|46.63|46.45|4
1737206890000|2025-01-18 13:28:10|46.63|46.45|46.65|46.47|46.65|46.47|46.63|46.45|3
1737206900000|2025-01-18 13:28:20|46.64|46.46|46.62|46.44|46.64|46.46|46.62|46.44|3
1737206910000|2025-01-18 13:28:30|46.63|46.45|46.64|46.46|46.64|46.46|46.63|46.45|4
1737206920000|2025-01-18 13:28:40|46.63|46.45|46.59|46.41|46.63|46.45|46.59|46.41|7
1737206930000|2025-01-18 13:28:50|46.6|46.42|46.56|46.38|46.6|46.42|46.56|46.38|11
1737206940000|2025-01-18 13:29:00|46.55|46.37|46.82|46.64|46.83|46.65|46.55|46.37|19
1737206950000|2025-01-18 13:29:10|46.83|46.65|46.81|46.63|46.84|46.66|46.81|46.63|7
1737206960000|2025-01-18 13:29:20|46.8|46.62|46.75|46.57|46.81|46.63|46.75|46.57|8
1737206970000|2025-01-18 13:29:30|46.76|46.58|46.76|46.58|46.77|46.59|46.75|46.57|7
1737206980000|2025-01-18 13:29:40|46.75|46.57|46.75|46.57|46.77|46.59|46.75|46.57|4
1737206990000|2025-01-18 13:29:50|46.76|46.58|46.79|46.61|46.79|46.61|46.75|46.57|6
1737207000000|2025-01-18 13:30:00|46.8|46.62|46.74|46.56|46.81|46.63|46.74|46.56|7
1737207010000|2025-01-18 13:30:10|46.75|46.57|46.76|46.58|46.76|46.58|46.73|46.55|6
1737207020000|2025-01-18 13:30:20|46.77|46.59|46.77|46.59|46.78|46.6|46.77|46.59|3
1737207030000|2025-01-18 13:30:30|46.76|46.58|46.74|46.56|46.76|46.58|46.73|46.55|9
1737207040000|2025-01-18 13:30:40|46.73|46.55|46.71|46.53|46.73|46.55|46.71|46.53|7
1737207050000|2025-01-18 13:30:50|46.72|46.54|46.73|46.55|46.74|46.56|46.72|46.54|8
1737207060000|2025-01-18 13:31:00|46.72|46.54|46.71|46.53|46.73|46.55|46.7|46.52|14
1737207070000|2025-01-18 13:31:10|46.7|46.52|46.71|46.53|46.71|46.53|46.7|46.52|2
1737207080000|2025-01-18 13:31:20|46.72|46.54|46.74|46.56|46.74|46.56|46.7|46.52|6
1737207090000|2025-01-18 13:31:30|46.73|46.55|46.71|46.53|46.73|46.55|46.7|46.52|9
1737207100000|2025-01-18 13:31:40|46.72|46.54|46.72|46.54|46.72|46.54|46.71|46.53|5
1737207110000|2025-01-18 13:31:50|46.73|46.55|46.73|46.55|46.75|46.57|46.73|46.55|5
1737207120000|2025-01-18 13:32:00|46.72|46.54|46.79|46.61|46.79|46.61|46.71|46.53|14
1737207130000|2025-01-18 13:32:10|46.8|46.62|46.74|46.56|46.8|46.62|46.69|46.51|16
1737207140000|2025-01-18 13:32:20|46.76|46.58|46.76|46.58|46.78|46.6|46.74|46.56|15
1737207150000|2025-01-18 13:32:30|46.75|46.57|46.75|46.57|46.75|46.57|46.73|46.55|5
1737207160000|2025-01-18 13:32:40|46.76|46.58|46.75|46.57|46.79|46.61|46.74|46.56|10
1737207170000|2025-01-18 13:32:50|46.74|46.56|46.73|46.55|46.74|46.56|46.73|46.55|2
1737207180000|2025-01-18 13:33:00|46.74|46.56|46.72|46.54|46.74|46.56|46.71|46.53|8
1737207190000|2025-01-18 13:33:10|46.71|46.53|46.73|46.55|46.73|46.55|46.71|46.53|7
1737207200000|2025-01-18 13:33:20|46.72|46.54|46.73|46.55|46.74|46.56|46.72|46.54|8
1737207210000|2025-01-18 13:33:30|46.74|46.56|46.72|46.54|46.74|46.56|46.72|46.54|5
1737207220000|2025-01-18 13:33:40|46.73|46.55|46.73|46.55|46.75|46.57|46.72|46.54|13
1737207230000|2025-01-18 13:33:50|46.74|46.56|46.74|46.56|46.76|46.58|46.73|46.55|7
1737207240000|2025-01-18 13:34:00|46.73|46.55|46.75|46.57|46.77|46.59|46.72|46.54|12
1737207250000|2025-01-18 13:34:10|46.76|46.58|46.81|46.63|46.82|46.64|46.76|46.58|12
1737207260000|2025-01-18 13:34:20|46.82|46.64|46.77|46.59|46.84|46.66|46.77|46.59|12
1737207270000|2025-01-18 13:34:30|46.76|46.58|46.76|46.58|46.76|46.58|46.74|46.56|11
1737207280000|2025-01-18 13:34:40|46.75|46.57|46.83|46.65|46.83|46.65|46.75|46.57|14
1737207290000|2025-01-18 13:34:50|46.84|46.66|46.82|46.64|46.84|46.66|46.82|46.64|7
1737207300000|2025-01-18 13:35:00|46.83|46.65|46.93|46.75|46.94|46.76|46.83|46.65|18
1737207310000|2025-01-18 13:35:10|46.94|46.76|46.99|46.81|46.99|46.81|46.94|46.76|13
1737207320000|2025-01-18 13:35:20|47|46.82|47.03|46.85|47.06|46.88|47|46.82|16
1737207330000|2025-01-18 13:35:30|47.04|46.86|47.04|46.86|47.06|46.88|47|46.82|18
1737207340000|2025-01-18 13:35:40|47.05|46.87|47.05|46.87|47.05|46.87|47.04|46.86|7
1737207350000|2025-01-18 13:35:50|47.06|46.88|47.06|46.88|47.08|46.9|47.06|46.88|11
1737207360000|2025-01-18 13:36:00|47.05|46.87|47.1|46.92|47.1|46.92|47.05|46.87|14
1737207370000|2025-01-18 13:36:10|47.12|46.94|47.14|46.96|47.15|46.97|47.12|46.94|16
1737207380000|2025-01-18 13:36:20|47.15|46.97|47.15|46.97|47.15|46.97|47.14|46.96|7
1737207390000|2025-01-18 13:36:30|47.16|46.98|47.14|46.96|47.17|46.99|47.14|46.96|9
1737207400000|2025-01-18 13:36:40|47.15|46.97|47.12|46.94|47.16|46.98|47.12|46.94|10
1737207410000|2025-01-18 13:36:50|47.11|46.93|47.13|46.95|47.13|46.95|47.11|46.93|9
1737207420000|2025-01-18 13:37:00|47.14|46.96|47.14|46.96|47.17|46.99|47.12|46.94|19
1737207430000|2025-01-18 13:37:10|47.13|46.95|47.17|46.99|47.18|47|47.13|46.95|10
1737207440000|2025-01-18 13:37:20|47.16|46.98|47.15|46.97|47.17|46.99|47.13|46.95|14
1737207450000|2025-01-18 13:37:30|47.14|46.96|47.16|46.98|47.18|47|47.13|46.95|11
1737207460000|2025-01-18 13:37:40|47.15|46.97|47.15|46.97|47.16|46.98|47.13|46.95|9
1737207470000|2025-01-18 13:37:50|47.14|46.96|47.15|46.97|47.18|47|47.14|46.96|10
1737207480000|2025-01-18 13:38:00|47.14|46.96|47.21|47.03|47.22|47.04|47.14|46.96|18
1737207490000|2025-01-18 13:38:10|47.22|47.04|47.22|47.04|47.24|47.06|47.21|47.03|12
1737207500000|2025-01-18 13:38:20|47.21|47.03|47.23|47.05|47.24|47.06|47.17|46.99|15
1737207510000|2025-01-18 13:38:30|47.24|47.06|47.19|47.01|47.24|47.06|47.19|47.01|16
1737207520000|2025-01-18 13:38:40|47.18|47|47.14|46.96|47.18|47|47.14|46.96|6
1737207530000|2025-01-18 13:38:50|47.15|46.97|47.13|46.95|47.16|46.98|47.13|46.95|11
1737207540000|2025-01-18 13:39:00|47.14|46.96|47.15|46.97|47.15|46.97|47.13|46.95|12
1737207550000|2025-01-18 13:39:10|47.14|46.96|47.17|46.99|47.17|46.99|47.13|46.95|10
1737207560000|2025-01-18 13:39:20|47.18|47|47.15|46.97|47.22|47.04|47.14|46.96|18
1737207570000|2025-01-18 13:39:30|47.16|46.98|47.2|47.02|47.2|47.02|47.16|46.98|11
1737207580000|2025-01-18 13:39:40|47.19|47.01|47.18|47|47.22|47.04|47.18|47|12
1737207590000|2025-01-18 13:39:50|47.19|47.01|47.2|47.02|47.2|47.02|47.19|47.01|6
1737207600000|2025-01-18 13:40:00|47.19|47.01|47.18|47|47.21|47.03|47.18|47|13
1737207610000|2025-01-18 13:40:10|47.19|47.01|47.15|46.97|47.19|47.01|47.14|46.96|9
1737207620000|2025-01-18 13:40:20|47.16|46.98|47.17|46.99|47.18|47|47.16|46.98|8
1737207630000|2025-01-18 13:40:30|47.16|46.98|47.2|47.02|47.21|47.03|47.16|46.98|10
1737207640000|2025-01-18 13:40:40|47.19|47.01|47.22|47.04|47.23|47.05|47.18|47|14
1737207650000|2025-01-18 13:40:50|47.21|47.03|47.25|47.07|47.27|47.09|47.21|47.03|12
1737207660000|2025-01-18 13:41:00|47.24|47.06|47.25|47.07|47.28|47.1|47.23|47.05|16
1737207670000|2025-01-18 13:41:10|47.24|47.06|47.18|47|47.25|47.07|47.16|46.98|18
1737207680000|2025-01-18 13:41:20|47.19|47.01|47.14|46.96|47.19|47.01|47.14|46.96|10
1737207690000|2025-01-18 13:41:30|47.15|46.97|47.16|46.98|47.17|46.99|47.15|46.97|12
1737207700000|2025-01-18 13:41:40|47.15|46.97|47.18|47|47.19|47.01|47.15|46.97|10
1737207710000|2025-01-18 13:41:50|47.19|47.01|47.21|47.03|47.21|47.03|47.18|47|9
1737207720000|2025-01-18 13:42:00|47.22|47.04|47.17|46.99|47.23|47.05|47.17|46.99|10
1737207730000|2025-01-18 13:42:10|47.16|46.98|47.13|46.95|47.16|46.98|47.13|46.95|9
1737207740000|2025-01-18 13:42:20|47.14|46.96|47.15|46.97|47.15|46.97|47.12|46.94|8
1737207750000|2025-01-18 13:42:30|47.16|46.98|47.15|46.97|47.16|46.98|47.15|46.97|2
1737207760000|2025-01-18 13:42:40|47.14|46.96|47.17|46.99|47.17|46.99|47.14|46.96|4
1737207770000|2025-01-18 13:42:50|47.16|46.98|47.15|46.97|47.16|46.98|47.14|46.96|8
1737207780000|2025-01-18 13:43:00|47.14|46.96|47.13|46.95|47.14|46.96|47.12|46.94|8
1737207790000|2025-01-18 13:43:10|47.12|46.94|47.13|46.95|47.13|46.95|47.12|46.94|2
1737207800000|2025-01-18 13:43:20|47.12|46.94|47.12|46.94|47.12|46.94|47.11|46.93|3
1737207810000|2025-01-18 13:43:30|47.13|46.95|47.15|46.97|47.16|46.98|47.12|46.94|9
1737207820000|2025-01-18 13:43:40|47.14|46.96|47.18|47|47.18|47|47.14|46.96|5
1737207830000|2025-01-18 13:43:50|47.17|46.99|47.16|46.98|47.18|47|47.16|46.98|4
1737207840000|2025-01-18 13:44:00|47.17|46.99|47.22|47.04|47.22|47.04|47.17|46.99|6
1737207850000|2025-01-18 13:44:10|47.21|47.03|47.21|47.03|47.21|47.03|47.19|47.01|9
1737207860000|2025-01-18 13:44:20|47.22|47.04|47.25|47.07|47.25|47.07|47.22|47.04|8
1737207870000|2025-01-18 13:44:30|47.26|47.08|47.25|47.07|47.27|47.09|47.25|47.07|6
1737207880000|2025-01-18 13:44:40|47.26|47.08|47.29|47.11|47.29|47.11|47.25|47.07|10
1737207890000|2025-01-18 13:44:50|47.28|47.1|47.28|47.1|47.28|47.1|47.28|47.1|1
1737207900000|2025-01-18 13:45:00|47.27|47.09|47.23|47.05|47.27|47.09|47.23|47.05|7
1737207910000|2025-01-18 13:45:10|47.22|47.04|47.27|47.09|47.27|47.09|47.21|47.03|12
1737207920000|2025-01-18 13:45:20|47.28|47.1|47.32|47.14|47.32|47.14|47.28|47.1|13
1737207930000|2025-01-18 13:45:30|47.31|47.13|47.3|47.12|47.31|47.13|47.29|47.11|16
1737207940000|2025-01-18 13:45:40|47.29|47.11|47.27|47.09|47.29|47.11|47.27|47.09|7
1737207950000|2025-01-18 13:45:50|47.26|47.08|47.27|47.09|47.29|47.11|47.25|47.07|8
1737207960000|2025-01-18 13:46:00|47.26|47.08|47.29|47.11|47.3|47.12|47.26|47.08|11
1737207970000|2025-01-18 13:46:10|47.28|47.1|47.27|47.09|47.28|47.1|47.26|47.08|4
1737207980000|2025-01-18 13:46:20|47.28|47.1|47.26|47.08|47.28|47.1|47.25|47.07|14
1737207990000|2025-01-18 13:46:30|47.27|47.09|47.26|47.08|47.27|47.09|47.26|47.08|6
1737208000000|2025-01-18 13:46:40|47.27|47.09|47.3|47.12|47.3|47.12|47.27|47.09|8
1737208010000|2025-01-18 13:46:50|47.31|47.13|47.3|47.12|47.31|47.13|47.29|47.11|6
1737208020000|2025-01-18 13:47:00|47.31|47.13|47.25|47.07|47.32|47.14|47.25|47.07|7
1737208030000|2025-01-18 13:47:10|47.26|47.08|47.19|47.01|47.26|47.08|47.19|47.01|13
1737208040000|2025-01-18 13:47:20|47.18|47|47.17|46.99|47.19|47.01|47.17|46.99|4
1737208050000|2025-01-18 13:47:30|47.18|47|47.19|47.01|47.2|47.02|47.17|46.99|11
1737208060000|2025-01-18 13:47:40|47.18|47|47.16|46.98|47.18|47|47.16|46.98|3
1737208070000|2025-01-18 13:47:50|47.15|46.97|47.14|46.96|47.15|46.97|47.13|46.95|10
1737208080000|2025-01-18 13:48:00|47.15|46.97|47.19|47.01|47.19|47.01|47.14|46.96|7
1737208090000|2025-01-18 13:48:10|47.18|47|47.18|47|47.19|47.01|47.18|47|5
1737208100000|2025-01-18 13:48:20|47.19|47.01|47.17|46.99|47.21|47.03|47.17|46.99|9
1737208110000|2025-01-18 13:48:30|47.16|46.98|47.15|46.97|47.16|46.98|47.15|46.97|2
1737208120000|2025-01-18 13:48:40|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1737208130000|2025-01-18 13:48:50|47.18|47|47.16|46.98|47.18|47|47.16|46.98|3
1737208140000|2025-01-18 13:49:00|47.17|46.99|47.17|46.99|47.18|47|47.17|46.99|3
1737208150000|2025-01-18 13:49:10|47.18|47|47.2|47.02|47.2|47.02|47.17|46.99|9
1737208160000|2025-01-18 13:49:20|47.19|47.01|47.21|47.03|47.21|47.03|47.19|47.01|3
1737208170000|2025-01-18 13:49:30|47.22|47.04|47.23|47.05|47.24|47.06|47.21|47.03|6
1737208180000|2025-01-18 13:49:40|47.22|47.04|47.22|47.04|47.24|47.06|47.22|47.04|5
1737208190000|2025-01-18 13:49:50|47.23|47.05|47.21|47.03|47.23|47.05|47.21|47.03|3
1737208200000|2025-01-18 13:50:00|47.22|47.04|47.2|47.02|47.22|47.04|47.17|46.99|8
1737208210000|2025-01-18 13:50:10|47.21|47.03|47.19|47.01|47.21|47.03|47.19|47.01|5
1737208220000|2025-01-18 13:50:20|47.18|47|47.19|47.01|47.2|47.02|47.18|47|6
1737208230000|2025-01-18 13:50:30|47.18|47|47.22|47.04|47.22|47.04|47.17|46.99|7
1737208240000|2025-01-18 13:50:40|47.23|47.05|47.24|47.06|47.24|47.06|47.22|47.04|8
1737208250000|2025-01-18 13:50:50|47.25|47.07|47.25|47.07|47.25|47.07|47.24|47.06|9
1737208260000|2025-01-18 13:51:00|47.26|47.08|47.24|47.06|47.28|47.1|47.24|47.06|11
1737208270000|2025-01-18 13:51:10|47.25|47.07|47.3|47.12|47.3|47.12|47.24|47.06|10
1737208280000|2025-01-18 13:51:20|47.29|47.11|47.29|47.11|47.29|47.11|47.29|47.11|1
1737208290000|2025-01-18 13:51:30|47.3|47.12|47.31|47.13|47.31|47.13|47.28|47.1|6
1737208300000|2025-01-18 13:51:40|47.32|47.14|47.36|47.18|47.36|47.18|47.32|47.14|5
1737208310000|2025-01-18 13:51:50|47.35|47.17|47.34|47.16|47.35|47.17|47.33|47.15|8
1737208320000|2025-01-18 13:52:00|47.35|47.17|47.32|47.14|47.35|47.17|47.3|47.12|14
1737208330000|2025-01-18 13:52:10|47.31|47.13|47.27|47.09|47.32|47.14|47.26|47.08|11
1737208340000|2025-01-18 13:52:20|47.28|47.1|47.28|47.1|47.28|47.1|47.26|47.08|5
1737208350000|2025-01-18 13:52:30|47.27|47.09|47.25|47.07|47.27|47.09|47.24|47.06|5
1737208360000|2025-01-18 13:52:40|47.26|47.08|47.28|47.1|47.29|47.11|47.25|47.07|7
1737208370000|2025-01-18 13:52:50|47.29|47.11|47.28|47.1|47.29|47.11|47.28|47.1|2
1737208380000|2025-01-18 13:53:00|47.29|47.11|47.28|47.1|47.3|47.12|47.27|47.09|6
1737208390000|2025-01-18 13:53:10|47.27|47.09|47.26|47.08|47.27|47.09|47.26|47.08|4
1737208400000|2025-01-18 13:53:20|47.27|47.09|47.24|47.06|47.27|47.09|47.24|47.06|6
1737208410000|2025-01-18 13:53:30|47.23|47.05|47.22|47.04|47.23|47.05|47.21|47.03|6
1737208420000|2025-01-18 13:53:40|47.23|47.05|47.23|47.05|47.24|47.06|47.23|47.05|3
1737208430000|2025-01-18 13:53:50|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737208440000|2025-01-18 13:54:00|47.23|47.05|47.28|47.1|47.28|47.1|47.23|47.05|10
1737208450000|2025-01-18 13:54:10|47.27|47.09|47.27|47.09|47.27|47.09|47.27|47.09|1
1737208460000|2025-01-18 13:54:20|47.28|47.1|47.24|47.06|47.28|47.1|47.24|47.06|5
1737208470000|2025-01-18 13:54:30|47.25|47.07|47.35|47.17|47.35|47.17|47.25|47.07|9
1737208480000|2025-01-18 13:54:40|47.34|47.16|47.33|47.15|47.34|47.16|47.32|47.14|4
1737208490000|2025-01-18 13:54:50|47.34|47.16|47.32|47.14|47.35|47.17|47.32|47.14|7
1737208500000|2025-01-18 13:55:00|47.33|47.15|47.29|47.11|47.33|47.15|47.28|47.1|10
1737208510000|2025-01-18 13:55:10|47.28|47.1|47.3|47.12|47.31|47.13|47.26|47.08|8
1737208520000|2025-01-18 13:55:20|47.29|47.11|47.3|47.12|47.3|47.12|47.29|47.11|2
1737208530000|2025-01-18 13:55:30|47.31|47.13|47.3|47.12|47.31|47.13|47.3|47.12|2
1737208540000|2025-01-18 13:55:40|47.31|47.13|47.29|47.11|47.33|47.15|47.29|47.11|9
1737208550000|2025-01-18 13:55:50|47.28|47.1|47.32|47.14|47.32|47.14|47.28|47.1|5
1737208560000|2025-01-18 13:56:00|47.31|47.13|47.33|47.15|47.33|47.15|47.29|47.11|9
1737208570000|2025-01-18 13:56:10|47.32|47.14|47.29|47.11|47.33|47.15|47.29|47.11|8
1737208580000|2025-01-18 13:56:20|47.3|47.12|47.3|47.12|47.31|47.13|47.29|47.11|5
1737208590000|2025-01-18 13:56:30|47.29|47.11|47.31|47.13|47.31|47.13|47.29|47.11|2
1737208600000|2025-01-18 13:56:40|47.3|47.12|47.34|47.16|47.34|47.16|47.3|47.12|5
1737208610000|2025-01-18 13:56:50|47.35|47.17|47.36|47.18|47.36|47.18|47.34|47.16|8
1737208620000|2025-01-18 13:57:00|47.35|47.17|47.33|47.15|47.35|47.17|47.33|47.15|7
1737208630000|2025-01-18 13:57:10|47.34|47.16|47.34|47.16|47.34|47.16|47.33|47.15|5
1737208640000|2025-01-18 13:57:20|47.35|47.17|47.41|47.23|47.41|47.23|47.35|47.17|6
1737208650000|2025-01-18 13:57:30|47.42|47.24|47.39|47.21|47.42|47.24|47.39|47.21|6
1737208660000|2025-01-18 13:57:40|47.4|47.22|47.42|47.24|47.42|47.24|47.39|47.21|7
1737208670000|2025-01-18 13:57:50|47.41|47.23|47.41|47.23|47.42|47.24|47.4|47.22|11
1737208680000|2025-01-18 13:58:00|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1737208690000|2025-01-18 13:58:10|47.39|47.21|47.44|47.26|47.44|47.26|47.38|47.2|11
1737208700000|2025-01-18 13:58:20|47.45|47.27|47.45|47.27|47.45|47.27|47.44|47.26|5
1737208710000|2025-01-18 13:58:30|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737208720000|2025-01-18 13:58:40|47.48|47.3|47.47|47.29|47.49|47.31|47.47|47.29|14
1737208730000|2025-01-18 13:58:50|47.48|47.3|47.47|47.29|47.5|47.32|47.47|47.29|8
1737208740000|2025-01-18 13:59:00|47.46|47.28|47.47|47.29|47.48|47.3|47.46|47.28|6
1737208750000|2025-01-18 13:59:10|47.46|47.28|47.45|47.27|47.46|47.28|47.44|47.26|6
1737208760000|2025-01-18 13:59:20|47.46|47.28|47.46|47.28|47.48|47.3|47.45|47.27|7
1737208770000|2025-01-18 13:59:30|47.47|47.29|47.47|47.29|47.47|47.29|47.46|47.28|7
1737208780000|2025-01-18 13:59:40|47.46|47.28|47.48|47.3|47.48|47.3|47.46|47.28|5
1737208790000|2025-01-18 13:59:50|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1737208800000|2025-01-18 14:00:00|47.49|47.31|47.43|47.25|47.49|47.31|47.42|47.24|9
1737208810000|2025-01-18 14:00:10|47.42|47.24|47.4|47.22|47.43|47.25|47.4|47.22|13
1737208820000|2025-01-18 14:00:20|47.41|47.23|47.42|47.24|47.43|47.25|47.41|47.23|10
1737208830000|2025-01-18 14:00:30|47.41|47.23|47.44|47.26|47.44|47.26|47.41|47.23|6
1737208840000|2025-01-18 14:00:40|47.43|47.25|47.42|47.24|47.43|47.25|47.41|47.23|8
1737208850000|2025-01-18 14:00:50|47.41|47.23|47.33|47.15|47.41|47.23|47.33|47.15|11
1737208860000|2025-01-18 14:01:00|47.34|47.16|47.32|47.14|47.34|47.16|47.32|47.14|9
1737208870000|2025-01-18 14:01:10|47.31|47.13|47.27|47.09|47.31|47.13|47.26|47.08|15
1737208880000|2025-01-18 14:01:20|47.29|47.11|47.29|47.11|47.29|47.11|47.26|47.08|10
1737208890000|2025-01-18 14:01:30|47.3|47.12|47.27|47.09|47.31|47.13|47.27|47.09|12
1737208900000|2025-01-18 14:01:40|47.28|47.1|47.26|47.08|47.28|47.1|47.25|47.07|5
1737208910000|2025-01-18 14:01:50|47.25|47.07|47.26|47.08|47.27|47.09|47.24|47.06|12
1737208920000|2025-01-18 14:02:00|47.27|47.09|47.28|47.1|47.28|47.1|47.27|47.09|8
1737208930000|2025-01-18 14:02:10|47.29|47.11|47.29|47.11|47.31|47.13|47.29|47.11|6
1737208940000|2025-01-18 14:02:20|47.28|47.1|47.26|47.08|47.28|47.1|47.24|47.06|9
1737208950000|2025-01-18 14:02:30|47.27|47.09|47.29|47.11|47.29|47.11|47.27|47.09|7
1737208960000|2025-01-18 14:02:40|47.3|47.12|47.28|47.1|47.3|47.12|47.28|47.1|9
1737208970000|2025-01-18 14:02:50|47.27|47.09|47.3|47.12|47.3|47.12|47.26|47.08|5
1737208980000|2025-01-18 14:03:00|47.29|47.11|47.41|47.23|47.41|47.23|47.29|47.11|16
1737208990000|2025-01-18 14:03:10|47.42|47.24|47.48|47.3|47.49|47.31|47.42|47.24|14
1737209000000|2025-01-18 14:03:20|47.49|47.31|47.43|47.25|47.5|47.32|47.43|47.25|13
1737209010000|2025-01-18 14:03:30|47.42|47.24|47.39|47.21|47.43|47.25|47.39|47.21|8
1737209020000|2025-01-18 14:03:40|47.38|47.2|47.37|47.19|47.39|47.21|47.37|47.19|12
1737209030000|2025-01-18 14:03:50|47.36|47.18|47.36|47.18|47.37|47.19|47.36|47.18|5
1737209040000|2025-01-18 14:04:00|47.35|47.17|47.38|47.2|47.38|47.2|47.34|47.16|8
1737209050000|2025-01-18 14:04:10|47.37|47.19|47.39|47.21|47.39|47.21|47.37|47.19|3
1737209060000|2025-01-18 14:04:20|47.4|47.22|47.38|47.2|47.4|47.22|47.38|47.2|3
1737209070000|2025-01-18 14:04:30|47.37|47.19|47.34|47.16|47.39|47.21|47.34|47.16|8
1737209080000|2025-01-18 14:04:40|47.33|47.15|47.33|47.15|47.33|47.15|47.32|47.14|3
1737209090000|2025-01-18 14:04:50|47.32|47.14|47.32|47.14|47.32|47.14|47.29|47.11|7
1737209100000|2025-01-18 14:05:00|47.31|47.13|47.32|47.14|47.32|47.14|47.29|47.11|11
1737209110000|2025-01-18 14:05:10|47.33|47.15|47.36|47.18|47.37|47.19|47.33|47.15|8
1737209120000|2025-01-18 14:05:20|47.37|47.19|47.41|47.23|47.41|47.23|47.37|47.19|9
1737209130000|2025-01-18 14:05:30|47.4|47.22|47.42|47.24|47.42|47.24|47.37|47.19|11
1737209140000|2025-01-18 14:05:40|47.41|47.23|47.45|47.27|47.47|47.29|47.41|47.23|11
1737209150000|2025-01-18 14:05:50|47.44|47.26|47.44|47.26|47.45|47.27|47.43|47.25|5
1737209160000|2025-01-18 14:06:00|47.45|47.27|47.69|47.51|47.7|47.52|47.43|47.25|13
1737209170000|2025-01-18 14:06:10|47.67|47.49|47.66|47.48|47.68|47.5|47.65|47.47|10
1737209180000|2025-01-18 14:06:20|47.67|47.49|47.69|47.51|47.69|47.51|47.65|47.47|17
1737209190000|2025-01-18 14:06:30|47.68|47.5|47.67|47.49|47.68|47.5|47.64|47.46|12
1737209200000|2025-01-18 14:06:40|47.68|47.5|47.69|47.51|47.71|47.53|47.66|47.48|15
1737209210000|2025-01-18 14:06:50|47.7|47.52|47.7|47.52|47.73|47.55|47.69|47.51|13
1737209220000|2025-01-18 14:07:00|47.71|47.53|47.66|47.48|47.73|47.55|47.65|47.47|16
1737209230000|2025-01-18 14:07:10|47.65|47.47|47.65|47.47|47.66|47.48|47.64|47.46|7
1737209240000|2025-01-18 14:07:20|47.66|47.48|47.63|47.45|47.66|47.48|47.63|47.45|8
1737209250000|2025-01-18 14:07:30|47.64|47.46|47.62|47.44|47.64|47.46|47.61|47.43|5
1737209270000|2025-01-18 14:07:50|47.61|47.43|47.61|47.43|47.62|47.44|47.6|47.42|11
1737209280000|2025-01-18 14:08:00|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|3
1737209290000|2025-01-18 14:08:10|47.61|47.43|47.63|47.45|47.63|47.45|47.61|47.43|5
1737209310000|2025-01-18 14:08:30|47.64|47.46|47.62|47.44|47.64|47.46|47.61|47.43|11
1737209320000|2025-01-18 14:08:40|47.61|47.43|47.61|47.43|47.62|47.44|47.61|47.43|9
1737209330000|2025-01-18 14:08:50|47.62|47.44|47.62|47.44|47.62|47.44|47.61|47.43|7
1737209340000|2025-01-18 14:09:00|47.61|47.43|47.61|47.43|47.61|47.43|47.6|47.42|9
1737209350000|2025-01-18 14:09:10|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|14
1737209360000|2025-01-18 14:09:20|47.62|47.44|47.6|47.42|47.62|47.44|47.6|47.42|9
1737209370000|2025-01-18 14:09:30|47.61|47.43|47.61|47.43|47.63|47.45|47.61|47.43|5
1737209390000|2025-01-18 14:09:50|47.62|47.44|47.61|47.43|47.62|47.44|47.6|47.42|6
1737209400000|2025-01-18 14:10:00|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1737209410000|2025-01-18 14:10:10|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737209420000|2025-01-18 14:10:20|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737209430000|2025-01-18 14:10:30|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|6
1737209440000|2025-01-18 14:10:40|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737209450000|2025-01-18 14:10:50|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1737209460000|2025-01-18 14:11:00|47.62|47.44|47.64|47.46|47.68|47.5|47.61|47.43|21
1737209470000|2025-01-18 14:11:10|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|3
1737209480000|2025-01-18 14:11:20|47.6|47.42|47.6|47.42|47.61|47.43|47.6|47.42|11
1737209490000|2025-01-18 14:11:30|47.61|47.43|47.62|47.44|47.62|47.44|47.6|47.42|6
1737209500000|2025-01-18 14:11:40|47.61|47.43|47.62|47.44|47.63|47.45|47.61|47.43|8
1737209510000|2025-01-18 14:11:50|47.63|47.45|47.68|47.5|47.69|47.51|47.63|47.45|10
1737209520000|2025-01-18 14:12:00|47.67|47.49|47.68|47.5|47.68|47.5|47.66|47.48|8
1737209530000|2025-01-18 14:12:10|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|7
1737209540000|2025-01-18 14:12:20|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|2
1737209550000|2025-01-18 14:12:30|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|4
1737209560000|2025-01-18 14:12:40|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737209570000|2025-01-18 14:12:50|47.69|47.51|47.68|47.5|47.7|47.52|47.68|47.5|4
1737209580000|2025-01-18 14:13:00|47.67|47.49|47.67|47.49|47.67|47.49|47.64|47.46|9
1737209590000|2025-01-18 14:13:10|47.66|47.48|47.66|47.48|47.67|47.49|47.66|47.48|9
1737209600000|2025-01-18 14:13:20|47.67|47.49|47.65|47.47|47.67|47.49|47.64|47.46|11
1737209610000|2025-01-18 14:13:30|47.64|47.46|47.67|47.49|47.67|47.49|47.64|47.46|10
1737209620000|2025-01-18 14:13:40|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|2
1737209630000|2025-01-18 14:13:50|47.66|47.48|47.66|47.48|47.66|47.48|47.65|47.47|3
1737209640000|2025-01-18 14:14:00|47.65|47.47|47.62|47.44|47.66|47.48|47.62|47.44|12
1737209650000|2025-01-18 14:14:10|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|5
1737209660000|2025-01-18 14:14:20|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|4
1737209670000|2025-01-18 14:14:30|47.62|47.44|47.61|47.43|47.63|47.45|47.61|47.43|4
1737209680000|2025-01-18 14:14:40|47.62|47.44|47.62|47.44|47.62|47.44|47.61|47.43|5
1737209690000|2025-01-18 14:14:50|47.61|47.43|47.61|47.43|47.62|47.44|47.6|47.42|7
1737209700000|2025-01-18 14:15:00|47.6|47.42|47.61|47.43|47.62|47.44|47.6|47.42|8
1737209710000|2025-01-18 14:15:10|47.62|47.44|47.62|47.44|47.62|47.44|47.61|47.43|7
1737209720000|2025-01-18 14:15:20|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|3
1737209740000|2025-01-18 14:15:40|47.62|47.44|47.61|47.43|47.62|47.44|47.61|47.43|2
1737209750000|2025-01-18 14:15:50|47.62|47.44|47.62|47.44|47.63|47.45|47.62|47.44|3
1737209760000|2025-01-18 14:16:00|47.61|47.43|47.61|47.43|47.62|47.44|47.61|47.43|3
1737209770000|2025-01-18 14:16:10|47.62|47.44|47.61|47.43|47.62|47.44|47.61|47.43|4
1737209810000|2025-01-18 14:16:50|47.62|47.44|47.63|47.45|47.63|47.45|47.61|47.43|8
1737209820000|2025-01-18 14:17:00|47.62|47.44|47.65|47.47|47.67|47.49|47.62|47.44|8
1737209830000|2025-01-18 14:17:10|47.66|47.48|47.67|47.49|47.69|47.51|47.66|47.48|8
1737209840000|2025-01-18 14:17:20|47.68|47.5|47.69|47.51|47.71|47.53|47.67|47.49|8
1737209850000|2025-01-18 14:17:30|47.68|47.5|47.64|47.46|47.68|47.5|47.63|47.45|14
1737209860000|2025-01-18 14:17:40|47.63|47.45|47.64|47.46|47.64|47.46|47.63|47.45|2
1737209870000|2025-01-18 14:17:50|47.63|47.45|47.63|47.45|47.64|47.46|47.63|47.45|3
1737209880000|2025-01-18 14:18:00|47.64|47.46|47.65|47.47|47.65|47.47|47.63|47.45|6
1737209890000|2025-01-18 14:18:10|47.64|47.46|47.72|47.54|47.72|47.54|47.64|47.46|15
1737209900000|2025-01-18 14:18:20|47.73|47.55|47.72|47.54|47.73|47.55|47.72|47.54|2
1737209910000|2025-01-18 14:18:30|47.71|47.53|47.69|47.51|47.71|47.53|47.69|47.51|5
1737209920000|2025-01-18 14:18:40|47.7|47.52|47.73|47.55|47.73|47.55|47.69|47.51|9
1737209940000|2025-01-18 14:19:00|47.74|47.56|47.73|47.55|47.75|47.57|47.73|47.55|6
1737209950000|2025-01-18 14:19:10|47.71|47.53|47.7|47.52|47.72|47.54|47.69|47.51|6
1737209960000|2025-01-18 14:19:20|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|5
1737209970000|2025-01-18 14:19:30|47.7|47.52|47.7|47.52|47.71|47.53|47.7|47.52|3
1737209980000|2025-01-18 14:19:40|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1737209990000|2025-01-18 14:19:50|47.69|47.51|47.69|47.51|47.69|47.51|47.68|47.5|3
1737210000000|2025-01-18 14:20:00|47.68|47.5|47.65|47.47|47.69|47.51|47.64|47.46|14
1737210010000|2025-01-18 14:20:10|47.66|47.48|47.66|47.48|47.66|47.48|47.65|47.47|9
1737210020000|2025-01-18 14:20:20|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|2
1737210030000|2025-01-18 14:20:30|47.65|47.47|47.63|47.45|47.65|47.47|47.63|47.45|5
1737210040000|2025-01-18 14:20:40|47.62|47.44|47.62|47.44|47.63|47.45|47.61|47.43|5
1737210050000|2025-01-18 14:20:50|47.61|47.43|47.66|47.48|47.66|47.48|47.61|47.43|6
1737210060000|2025-01-18 14:21:00|47.65|47.47|47.65|47.47|47.67|47.49|47.65|47.47|4
1737210070000|2025-01-18 14:21:10|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|3
1737210080000|2025-01-18 14:21:20|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|4
1737210090000|2025-01-18 14:21:30|47.67|47.49|47.7|47.52|47.71|47.53|47.67|47.49|9
1737210100000|2025-01-18 14:21:40|47.71|47.53|47.73|47.55|47.73|47.55|47.7|47.52|7
1737210110000|2025-01-18 14:21:50|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|2
1737210120000|2025-01-18 14:22:00|47.74|47.56|47.69|47.51|47.74|47.56|47.68|47.5|8
1737210130000|2025-01-18 14:22:10|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|4
1737210150000|2025-01-18 14:22:30|47.72|47.54|47.73|47.55|47.74|47.56|47.72|47.54|8
1737210160000|2025-01-18 14:22:40|47.74|47.56|47.78|47.6|47.78|47.6|47.74|47.56|15
1737210170000|2025-01-18 14:22:50|47.79|47.61|47.76|47.58|47.79|47.61|47.75|47.57|8
1737210180000|2025-01-18 14:23:00|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|2
1737210190000|2025-01-18 14:23:10|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|8
1737210200000|2025-01-18 14:23:20|47.77|47.59|47.81|47.63|47.81|47.63|47.76|47.58|7
1737210210000|2025-01-18 14:23:30|47.8|47.62|47.82|47.64|47.82|47.64|47.8|47.62|7
1737210220000|2025-01-18 14:23:40|47.83|47.65|47.81|47.63|47.83|47.65|47.81|47.63|9
1737210230000|2025-01-18 14:23:50|47.82|47.64|47.56|47.38|47.82|47.64|47.56|47.38|21
1737210240000|2025-01-18 14:24:00|47.55|47.37|47.46|47.28|47.56|47.38|47.46|47.28|12
1737210250000|2025-01-18 14:24:10|47.45|47.27|47.45|47.27|47.45|47.27|47.41|47.23|14
1737210260000|2025-01-18 14:24:20|47.46|47.28|47.6|47.42|47.63|47.45|47.42|47.24|13
1737210270000|2025-01-18 14:24:30|47.61|47.43|47.64|47.46|47.65|47.47|47.6|47.42|13
1737210280000|2025-01-18 14:24:40|47.63|47.45|47.64|47.46|47.64|47.46|47.62|47.44|8
1737210290000|2025-01-18 14:24:50|47.63|47.45|47.64|47.46|47.64|47.46|47.62|47.44|10
1737210300000|2025-01-18 14:25:00|47.65|47.47|47.63|47.45|47.65|47.47|47.62|47.44|17
1737210310000|2025-01-18 14:25:10|47.62|47.44|47.63|47.45|47.64|47.46|47.62|47.44|4
1737210320000|2025-01-18 14:25:20|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|4
1737210330000|2025-01-18 14:25:30|47.66|47.48|47.68|47.5|47.68|47.5|47.65|47.47|17
1737210340000|2025-01-18 14:25:40|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|3
1737210350000|2025-01-18 14:25:50|47.68|47.5|47.69|47.51|47.69|47.51|47.67|47.49|12
1737210360000|2025-01-18 14:26:00|47.7|47.52|47.72|47.54|47.72|47.54|47.68|47.5|9
1737210370000|2025-01-18 14:26:10|47.73|47.55|47.72|47.54|47.73|47.55|47.72|47.54|2
1737210380000|2025-01-18 14:26:20|47.73|47.55|47.71|47.53|47.73|47.55|47.71|47.53|3
1737210390000|2025-01-18 14:26:30|47.7|47.52|47.67|47.49|47.7|47.52|47.66|47.48|6
1737210400000|2025-01-18 14:26:40|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737210410000|2025-01-18 14:26:50|47.69|47.51|47.72|47.54|47.72|47.54|47.69|47.51|3
1737210420000|2025-01-18 14:27:00|47.71|47.53|47.74|47.56|47.74|47.56|47.71|47.53|8
1737210430000|2025-01-18 14:27:10|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1737210440000|2025-01-18 14:27:20|47.72|47.54|47.73|47.55|47.74|47.56|47.72|47.54|4
1737210450000|2025-01-18 14:27:30|47.74|47.56|47.75|47.57|47.75|47.57|47.74|47.56|4
1737210460000|2025-01-18 14:27:40|47.74|47.56|47.75|47.57|47.75|47.57|47.74|47.56|6
1737210470000|2025-01-18 14:27:50|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737210480000|2025-01-18 14:28:00|47.73|47.55|47.73|47.55|47.74|47.56|47.73|47.55|7
1737210490000|2025-01-18 14:28:10|47.72|47.54|47.69|47.51|47.72|47.54|47.68|47.5|6
1737210500000|2025-01-18 14:28:20|47.7|47.52|47.7|47.52|47.7|47.52|47.69|47.51|3
1737210510000|2025-01-18 14:28:30|47.69|47.51|47.64|47.46|47.69|47.51|47.64|47.46|4
1737210520000|2025-01-18 14:28:40|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|2
1737210540000|2025-01-18 14:29:00|47.61|47.43|47.61|47.43|47.61|47.43|47.6|47.42|5
1737210550000|2025-01-18 14:29:10|47.6|47.42|47.59|47.41|47.61|47.43|47.59|47.41|6
1737210560000|2025-01-18 14:29:20|47.58|47.4|47.63|47.45|47.65|47.47|47.54|47.36|13
1737210570000|2025-01-18 14:29:30|47.62|47.44|47.62|47.44|47.64|47.46|47.62|47.44|7
1737210590000|2025-01-18 14:29:50|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737210600000|2025-01-18 14:30:00|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737210610000|2025-01-18 14:30:10|47.63|47.45|47.66|47.48|47.68|47.5|47.63|47.45|8
1737210620000|2025-01-18 14:30:20|47.65|47.47|47.6|47.42|47.65|47.47|47.6|47.42|5
1737210630000|2025-01-18 14:30:30|47.61|47.43|47.64|47.46|47.64|47.46|47.6|47.42|12
1737210640000|2025-01-18 14:30:40|47.65|47.47|47.65|47.47|47.67|47.49|47.65|47.47|5
1737210650000|2025-01-18 14:30:50|47.64|47.46|47.63|47.45|47.64|47.46|47.62|47.44|4
1737210660000|2025-01-18 14:31:00|47.62|47.44|47.56|47.38|47.63|47.45|47.56|47.38|16
1737210670000|2025-01-18 14:31:10|47.55|47.37|47.49|47.31|47.55|47.37|47.49|47.31|11
1737210680000|2025-01-18 14:31:20|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|2
1737210690000|2025-01-18 14:31:30|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|4
1737210700000|2025-01-18 14:31:40|47.5|47.32|47.51|47.33|47.54|47.36|47.5|47.32|9
1737210710000|2025-01-18 14:31:50|47.54|47.36|47.62|47.44|47.68|47.5|47.54|47.36|18
1737210720000|2025-01-18 14:32:00|47.61|47.43|47.62|47.44|47.64|47.46|47.61|47.43|14
1737210730000|2025-01-18 14:32:10|47.63|47.45|47.65|47.47|47.65|47.47|47.63|47.45|5
1737210740000|2025-01-18 14:32:20|47.66|47.48|47.66|47.48|47.66|47.48|47.64|47.46|9
1737210750000|2025-01-18 14:32:30|47.67|47.49|47.68|47.5|47.69|47.51|47.67|47.49|8
1737210760000|2025-01-18 14:32:40|47.67|47.49|47.72|47.54|47.72|47.54|47.67|47.49|6
1737210770000|2025-01-18 14:32:50|47.71|47.53|47.73|47.55|47.74|47.56|47.69|47.51|9
1737210780000|2025-01-18 14:33:00|47.76|47.58|47.73|47.55|47.78|47.6|47.73|47.55|14
1737210790000|2025-01-18 14:33:10|47.72|47.54|47.69|47.51|47.72|47.54|47.69|47.51|4
1737210800000|2025-01-18 14:33:20|47.7|47.52|47.75|47.57|47.75|47.57|47.7|47.52|8
1737210810000|2025-01-18 14:33:30|47.76|47.58|47.78|47.6|47.78|47.6|47.75|47.57|13
1737210820000|2025-01-18 14:33:40|47.77|47.59|47.75|47.57|47.78|47.6|47.75|47.57|7
1737210830000|2025-01-18 14:33:50|47.76|47.58|47.75|47.57|47.76|47.58|47.74|47.56|6
1737210840000|2025-01-18 14:34:00|47.76|47.58|47.84|47.66|47.85|47.67|47.76|47.58|12
1737210850000|2025-01-18 14:34:10|47.85|47.67|47.85|47.67|47.86|47.68|47.84|47.66|7
1737210860000|2025-01-18 14:34:20|47.84|47.66|47.85|47.67|47.86|47.68|47.84|47.66|10
1737210870000|2025-01-18 14:34:30|47.84|47.66|47.83|47.65|47.85|47.67|47.83|47.65|6
1737210880000|2025-01-18 14:34:40|47.82|47.64|47.73|47.55|47.82|47.64|47.72|47.54|12
1737210890000|2025-01-18 14:34:50|47.72|47.54|47.71|47.53|47.72|47.54|47.69|47.51|8
1737210900000|2025-01-18 14:35:00|47.7|47.52|47.64|47.46|47.7|47.52|47.64|47.46|6
1737210910000|2025-01-18 14:35:10|47.63|47.45|47.62|47.44|47.65|47.47|47.61|47.43|8
1737210920000|2025-01-18 14:35:20|47.61|47.43|47.62|47.44|47.62|47.44|47.59|47.41|12
1737210930000|2025-01-18 14:35:30|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|4
1737210940000|2025-01-18 14:35:40|47.63|47.45|47.63|47.45|47.63|47.45|47.61|47.43|9
1737210950000|2025-01-18 14:35:50|47.62|47.44|47.62|47.44|47.62|47.44|47.6|47.42|13
1737210960000|2025-01-18 14:36:00|47.61|47.43|47.63|47.45|47.65|47.47|47.61|47.43|11
1737210970000|2025-01-18 14:36:10|47.62|47.44|47.62|47.44|47.62|47.44|47.6|47.42|11
1737210980000|2025-01-18 14:36:20|47.61|47.43|47.64|47.46|47.65|47.47|47.61|47.43|6
1737210990000|2025-01-18 14:36:30|47.63|47.45|47.67|47.49|47.67|47.49|47.63|47.45|5
1737211000000|2025-01-18 14:36:40|47.68|47.5|47.66|47.48|47.69|47.51|47.66|47.48|5
1737211010000|2025-01-18 14:36:50|47.67|47.49|47.65|47.47|47.67|47.49|47.64|47.46|7
1737211020000|2025-01-18 14:37:00|47.66|47.48|47.65|47.47|47.67|47.49|47.64|47.46|8
1737211030000|2025-01-18 14:37:10|47.64|47.46|47.64|47.46|47.65|47.47|47.64|47.46|5
1737211040000|2025-01-18 14:37:20|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|5
1737211050000|2025-01-18 14:37:30|47.62|47.44|47.63|47.45|47.65|47.47|47.62|47.44|10
1737211060000|2025-01-18 14:37:40|47.64|47.46|47.64|47.46|47.65|47.47|47.64|47.46|3
1737211070000|2025-01-18 14:37:50|47.65|47.47|47.62|47.44|47.65|47.47|47.6|47.42|8
1737211080000|2025-01-18 14:38:00|47.61|47.43|47.63|47.45|47.64|47.46|47.61|47.43|5
1737211090000|2025-01-18 14:38:10|47.64|47.46|47.62|47.44|47.64|47.46|47.62|47.44|3
1737211100000|2025-01-18 14:38:20|47.61|47.43|47.6|47.42|47.61|47.43|47.59|47.41|6
1737211110000|2025-01-18 14:38:30|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737211120000|2025-01-18 14:38:40|47.59|47.41|47.53|47.35|47.59|47.41|47.53|47.35|7
1737211130000|2025-01-18 14:38:50|47.52|47.34|47.49|47.31|47.52|47.34|47.48|47.3|12
1737211140000|2025-01-18 14:39:00|47.5|47.32|47.4|47.22|47.5|47.32|47.4|47.22|11
1737211150000|2025-01-18 14:39:10|47.39|47.21|47.42|47.24|47.42|47.24|47.36|47.18|15
1737211160000|2025-01-18 14:39:20|47.41|47.23|47.53|47.35|47.53|47.35|47.37|47.19|19
1737211170000|2025-01-18 14:39:30|47.52|47.34|47.51|47.33|47.53|47.35|47.51|47.33|8
1737211180000|2025-01-18 14:39:40|47.52|47.34|47.53|47.35|47.55|47.37|47.52|47.34|12
1737211190000|2025-01-18 14:39:50|47.52|47.34|47.53|47.35|47.54|47.36|47.52|47.34|18
1737211200000|2025-01-18 14:40:00|47.54|47.36|47.56|47.38|47.56|47.38|47.53|47.35|11
1737211210000|2025-01-18 14:40:10|47.55|47.37|47.57|47.39|47.58|47.4|47.55|47.37|13
1737211220000|2025-01-18 14:40:20|47.58|47.4|47.56|47.38|47.6|47.42|47.55|47.37|10
1737211230000|2025-01-18 14:40:30|47.57|47.39|47.52|47.34|47.57|47.39|47.52|47.34|7
1737211240000|2025-01-18 14:40:40|47.53|47.35|47.58|47.4|47.59|47.41|47.53|47.35|12
1737211250000|2025-01-18 14:40:50|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|3
1737211260000|2025-01-18 14:41:00|47.6|47.42|47.6|47.42|47.63|47.45|47.59|47.41|8
1737211270000|2025-01-18 14:41:10|47.61|47.43|47.63|47.45|47.63|47.45|47.61|47.43|5
1737211280000|2025-01-18 14:41:20|47.64|47.46|47.59|47.41|47.64|47.46|47.59|47.41|5
1737211290000|2025-01-18 14:41:30|47.6|47.42|47.64|47.46|47.64|47.46|47.58|47.4|9
1737211300000|2025-01-18 14:41:40|47.65|47.47|47.66|47.48|47.67|47.49|47.65|47.47|6
1737211310000|2025-01-18 14:41:50|47.65|47.47|47.63|47.45|47.66|47.48|47.63|47.45|13
1737211320000|2025-01-18 14:42:00|47.64|47.46|47.67|47.49|47.67|47.49|47.64|47.46|6
1737211330000|2025-01-18 14:42:10|47.69|47.51|47.69|47.51|47.7|47.52|47.68|47.5|7
1737211340000|2025-01-18 14:42:20|47.7|47.52|47.7|47.52|47.7|47.52|47.69|47.51|5
1737211350000|2025-01-18 14:42:30|47.71|47.53|47.72|47.54|47.73|47.55|47.7|47.52|12
1737211360000|2025-01-18 14:42:40|47.73|47.55|47.71|47.53|47.73|47.55|47.71|47.53|3
1737211370000|2025-01-18 14:42:50|47.7|47.52|47.73|47.55|47.74|47.56|47.7|47.52|5
1737211380000|2025-01-18 14:43:00|47.72|47.54|47.75|47.57|47.76|47.58|47.72|47.54|10
1737211390000|2025-01-18 14:43:10|47.76|47.58|47.71|47.53|47.76|47.58|47.71|47.53|10
1737211400000|2025-01-18 14:43:20|47.72|47.54|47.7|47.52|47.72|47.54|47.68|47.5|7
1737211410000|2025-01-18 14:43:30|47.71|47.53|47.79|47.61|47.79|47.61|47.71|47.53|12
1737211420000|2025-01-18 14:43:40|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|8
1737211430000|2025-01-18 14:43:50|47.8|47.62|47.73|47.55|47.8|47.62|47.73|47.55|8
1737211440000|2025-01-18 14:44:00|47.72|47.54|47.69|47.51|47.72|47.54|47.69|47.51|4
1737211450000|2025-01-18 14:44:10|47.7|47.52|47.72|47.54|47.72|47.54|47.7|47.52|3
1737211460000|2025-01-18 14:44:20|47.73|47.55|47.8|47.62|47.8|47.62|47.73|47.55|8
1737211470000|2025-01-18 14:44:30|47.79|47.61|47.77|47.59|47.79|47.61|47.75|47.57|7
1737211480000|2025-01-18 14:44:40|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|2
1737211490000|2025-01-18 14:44:50|47.78|47.6|47.76|47.58|47.78|47.6|47.76|47.58|3
1737211500000|2025-01-18 14:45:00|47.75|47.57|47.7|47.52|47.75|47.57|47.69|47.51|11
1737211510000|2025-01-18 14:45:10|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|6
1737211520000|2025-01-18 14:45:20|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|3
1737211530000|2025-01-18 14:45:30|47.72|47.54|47.68|47.5|47.72|47.54|47.65|47.47|11
1737211540000|2025-01-18 14:45:40|47.67|47.49|47.66|47.48|47.68|47.5|47.66|47.48|8
1737211550000|2025-01-18 14:45:50|47.67|47.49|47.65|47.47|47.68|47.5|47.65|47.47|9
1737211560000|2025-01-18 14:46:00|47.64|47.46|47.67|47.49|47.67|47.49|47.63|47.45|6
1737211570000|2025-01-18 14:46:10|47.68|47.5|47.71|47.53|47.71|47.53|47.67|47.49|6
1737211580000|2025-01-18 14:46:20|47.7|47.52|47.7|47.52|47.71|47.53|47.69|47.51|5
1737211590000|2025-01-18 14:46:30|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|7
1737211600000|2025-01-18 14:46:40|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|2
1737211610000|2025-01-18 14:46:50|47.72|47.54|47.72|47.54|47.72|47.54|47.71|47.53|3
1737211620000|2025-01-18 14:47:00|47.71|47.53|47.8|47.62|47.8|47.62|47.71|47.53|12
1737211630000|2025-01-18 14:47:10|47.79|47.61|47.72|47.54|47.8|47.62|47.72|47.54|11
1737211640000|2025-01-18 14:47:20|47.71|47.53|47.74|47.56|47.74|47.56|47.7|47.52|8
1737211650000|2025-01-18 14:47:30|47.75|47.57|47.75|47.57|47.75|47.57|47.73|47.55|5
1737211660000|2025-01-18 14:47:40|47.74|47.56|47.76|47.58|47.76|47.58|47.74|47.56|9
1737211670000|2025-01-18 14:47:50|47.75|47.57|47.75|47.57|47.75|47.57|47.74|47.56|11
1737211680000|2025-01-18 14:48:00|47.76|47.58|47.77|47.59|47.77|47.59|47.76|47.58|2
1737211690000|2025-01-18 14:48:10|47.76|47.58|47.75|47.57|47.76|47.58|47.74|47.56|6
1737211700000|2025-01-18 14:48:20|47.76|47.58|47.71|47.53|47.76|47.58|47.71|47.53|6
1737211710000|2025-01-18 14:48:30|47.7|47.52|47.72|47.54|47.72|47.54|47.7|47.52|11
1737211720000|2025-01-18 14:48:40|47.73|47.55|47.75|47.57|47.75|47.57|47.72|47.54|7
1737211730000|2025-01-18 14:48:50|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|2
1737211740000|2025-01-18 14:49:00|47.72|47.54|47.72|47.54|47.73|47.55|47.71|47.53|5
1737211750000|2025-01-18 14:49:10|47.73|47.55|47.68|47.5|47.73|47.55|47.68|47.5|10
1737211760000|2025-01-18 14:49:20|47.69|47.51|47.7|47.52|47.7|47.52|47.68|47.5|4
1737211770000|2025-01-18 14:49:30|47.69|47.51|47.72|47.54|47.72|47.54|47.69|47.51|4
1737211780000|2025-01-18 14:49:40|47.71|47.53|47.71|47.53|47.71|47.53|47.69|47.51|13
1737211790000|2025-01-18 14:49:50|47.72|47.54|47.74|47.56|47.74|47.56|47.72|47.54|7
1737211800000|2025-01-18 14:50:00|47.75|47.57|47.74|47.56|47.76|47.58|47.74|47.56|6
1737211810000|2025-01-18 14:50:10|47.73|47.55|47.73|47.55|47.75|47.57|47.73|47.55|5
1737211820000|2025-01-18 14:50:20|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|2
1737211830000|2025-01-18 14:50:30|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|6
1737211840000|2025-01-18 14:50:40|47.72|47.54|47.72|47.54|47.73|47.55|47.72|47.54|5
1737211850000|2025-01-18 14:50:50|47.71|47.53|47.72|47.54|47.73|47.55|47.71|47.53|4
1737211860000|2025-01-18 14:51:00|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|9
1737211870000|2025-01-18 14:51:10|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|6
1737211880000|2025-01-18 14:51:20|47.72|47.54|47.74|47.56|47.75|47.57|47.71|47.53|11
1737211890000|2025-01-18 14:51:30|47.73|47.55|47.72|47.54|47.73|47.55|47.71|47.53|4
1737211900000|2025-01-18 14:51:40|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|2
1737211910000|2025-01-18 14:51:50|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|5
1737211920000|2025-01-18 14:52:00|47.7|47.52|47.71|47.53|47.72|47.54|47.7|47.52|8
1737211930000|2025-01-18 14:52:10|47.7|47.52|47.7|47.52|47.71|47.53|47.7|47.52|3
1737211940000|2025-01-18 14:52:20|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|3
1737211950000|2025-01-18 14:52:30|47.74|47.56|47.7|47.52|47.74|47.56|47.7|47.52|7
1737211960000|2025-01-18 14:52:40|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1737211970000|2025-01-18 14:52:50|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737211980000|2025-01-18 14:53:00|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|3
1737211990000|2025-01-18 14:53:10|47.7|47.52|47.7|47.52|47.71|47.53|47.7|47.52|5
1737212000000|2025-01-18 14:53:20|47.69|47.51|47.69|47.51|47.7|47.52|47.69|47.51|3
1737212020000|2025-01-18 14:53:40|47.68|47.5|47.66|47.48|47.68|47.5|47.63|47.45|11
1737212030000|2025-01-18 14:53:50|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|2
1737212040000|2025-01-18 14:54:00|47.63|47.45|47.61|47.43|47.64|47.46|47.61|47.43|7
1737212050000|2025-01-18 14:54:10|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1737212060000|2025-01-18 14:54:20|47.64|47.46|47.63|47.45|47.64|47.46|47.63|47.45|2
1737212070000|2025-01-18 14:54:30|47.62|47.44|47.64|47.46|47.64|47.46|47.61|47.43|7
1737212080000|2025-01-18 14:54:40|47.63|47.45|47.67|47.49|47.68|47.5|47.63|47.45|13
1737212090000|2025-01-18 14:54:50|47.66|47.48|47.68|47.5|47.68|47.5|47.66|47.48|3
1737212100000|2025-01-18 14:55:00|47.69|47.51|47.63|47.45|47.69|47.51|47.63|47.45|11
1737212110000|2025-01-18 14:55:10|47.62|47.44|47.6|47.42|47.62|47.44|47.6|47.42|3
1737212130000|2025-01-18 14:55:30|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1737212140000|2025-01-18 14:55:40|47.61|47.43|47.62|47.44|47.63|47.45|47.61|47.43|4
1737212150000|2025-01-18 14:55:50|47.63|47.45|47.63|47.45|47.63|47.45|47.62|47.44|5
1737212160000|2025-01-18 14:56:00|47.62|47.44|47.61|47.43|47.62|47.44|47.61|47.43|2
1737212170000|2025-01-18 14:56:10|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737212180000|2025-01-18 14:56:20|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|4
1737212190000|2025-01-18 14:56:30|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|6
1737212210000|2025-01-18 14:56:50|47.61|47.43|47.59|47.41|47.61|47.43|47.59|47.41|3
1737212220000|2025-01-18 14:57:00|47.6|47.42|47.61|47.43|47.62|47.44|47.6|47.42|6
1737212230000|2025-01-18 14:57:10|47.62|47.44|47.62|47.44|47.62|47.44|47.61|47.43|3
1737212240000|2025-01-18 14:57:20|47.63|47.45|47.63|47.45|47.63|47.45|47.62|47.44|3
1737212260000|2025-01-18 14:57:40|47.62|47.44|47.6|47.42|47.62|47.44|47.6|47.42|5
1737212290000|2025-01-18 14:58:10|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737212320000|2025-01-18 14:58:40|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1737212330000|2025-01-18 14:58:50|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737212340000|2025-01-18 14:59:00|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737212350000|2025-01-18 14:59:10|47.61|47.43|47.58|47.4|47.61|47.43|47.58|47.4|4
1737212360000|2025-01-18 14:59:20|47.59|47.41|47.6|47.42|47.6|47.42|47.58|47.4|8
1737212380000|2025-01-18 14:59:40|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1737212390000|2025-01-18 14:59:50|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737212400000|2025-01-18 15:00:00|47.61|47.43|47.6|47.42|47.62|47.44|47.6|47.42|6
1737212410000|2025-01-18 15:00:10|47.61|47.43|47.64|47.46|47.64|47.46|47.61|47.43|7
1737212420000|2025-01-18 15:00:20|47.65|47.47|47.67|47.49|47.68|47.5|47.65|47.47|5
1737212430000|2025-01-18 15:00:30|47.66|47.48|47.64|47.46|47.66|47.48|47.64|47.46|3
1737212440000|2025-01-18 15:00:40|47.65|47.47|47.62|47.44|47.65|47.47|47.62|47.44|4
1737212450000|2025-01-18 15:00:50|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|4
1737212460000|2025-01-18 15:01:00|47.63|47.45|47.6|47.42|47.63|47.45|47.6|47.42|4
1737212470000|2025-01-18 15:01:10|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|4
1737212490000|2025-01-18 15:01:30|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1737212500000|2025-01-18 15:01:40|47.61|47.43|47.6|47.42|47.61|47.43|47.59|47.41|4
1737212510000|2025-01-18 15:01:50|47.59|47.41|47.59|47.41|47.6|47.42|47.59|47.41|5
1737212520000|2025-01-18 15:02:00|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|9
1737212530000|2025-01-18 15:02:10|47.61|47.43|47.64|47.46|47.64|47.46|47.61|47.43|8
1737212540000|2025-01-18 15:02:20|47.65|47.47|47.62|47.44|47.67|47.49|47.61|47.43|10
1737212550000|2025-01-18 15:02:30|47.63|47.45|47.63|47.45|47.64|47.46|47.63|47.45|3
1737212560000|2025-01-18 15:02:40|47.64|47.46|47.61|47.43|47.64|47.46|47.6|47.42|5
1737212570000|2025-01-18 15:02:50|47.6|47.42|47.6|47.42|47.61|47.43|47.59|47.41|9
1737212580000|2025-01-18 15:03:00|47.61|47.43|47.63|47.45|47.64|47.46|47.6|47.42|11
1737212590000|2025-01-18 15:03:10|47.64|47.46|47.6|47.42|47.64|47.46|47.6|47.42|9
1737212600000|2025-01-18 15:03:20|47.59|47.41|47.59|47.41|47.6|47.42|47.59|47.41|3
1737212610000|2025-01-18 15:03:30|47.6|47.42|47.6|47.42|47.61|47.43|47.59|47.41|7
1737212620000|2025-01-18 15:03:40|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|8
1737212630000|2025-01-18 15:03:50|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737212640000|2025-01-18 15:04:00|47.59|47.41|47.63|47.45|47.63|47.45|47.59|47.41|9
1737212650000|2025-01-18 15:04:10|47.64|47.46|47.7|47.52|47.7|47.52|47.64|47.46|8
1737212660000|2025-01-18 15:04:20|47.69|47.51|47.63|47.45|47.7|47.52|47.63|47.45|9
1737212670000|2025-01-18 15:04:30|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|2
1737212680000|2025-01-18 15:04:40|47.64|47.46|47.62|47.44|47.64|47.46|47.62|47.44|5
1737212690000|2025-01-18 15:04:50|47.61|47.43|47.69|47.51|47.7|47.52|47.61|47.43|10
1737212700000|2025-01-18 15:05:00|47.68|47.5|47.66|47.48|47.68|47.5|47.65|47.47|5
1737212710000|2025-01-18 15:05:10|47.67|47.49|47.74|47.56|47.75|47.57|47.67|47.49|12
1737212720000|2025-01-18 15:05:20|47.75|47.57|47.77|47.59|47.77|47.59|47.74|47.56|9
1737212730000|2025-01-18 15:05:30|47.78|47.6|47.77|47.59|47.79|47.61|47.77|47.59|4
1737212740000|2025-01-18 15:05:40|47.76|47.58|47.76|47.58|47.76|47.58|47.76|47.58|1
1737212750000|2025-01-18 15:05:50|47.75|47.57|47.79|47.61|47.79|47.61|47.75|47.57|11
1737212760000|2025-01-18 15:06:00|47.78|47.6|47.81|47.63|47.82|47.64|47.78|47.6|8
1737212770000|2025-01-18 15:06:10|47.82|47.64|47.88|47.7|47.88|47.7|47.82|47.64|11
1737212780000|2025-01-18 15:06:20|47.89|47.71|47.93|47.75|47.94|47.76|47.89|47.71|15
1737212790000|2025-01-18 15:06:30|47.94|47.76|47.96|47.78|47.96|47.78|47.92|47.74|13
1737212800000|2025-01-18 15:06:40|47.97|47.79|47.93|47.75|47.97|47.79|47.91|47.73|12
1737212810000|2025-01-18 15:06:50|47.94|47.76|47.93|47.75|47.94|47.76|47.93|47.75|8
1737212820000|2025-01-18 15:07:00|47.94|47.76|47.97|47.79|47.97|47.79|47.94|47.76|6
1737212830000|2025-01-18 15:07:10|47.98|47.8|47.97|47.79|47.98|47.8|47.97|47.79|4
1737212840000|2025-01-18 15:07:20|47.98|47.8|47.99|47.81|47.99|47.81|47.97|47.79|8
1737212850000|2025-01-18 15:07:30|47.98|47.8|48.01|47.83|48.01|47.83|47.97|47.79|14
1737212860000|2025-01-18 15:07:40|48.02|47.84|48|47.82|48.03|47.85|48|47.82|12
1737212870000|2025-01-18 15:07:50|47.99|47.81|48.01|47.83|48.01|47.83|47.98|47.8|12
1737212880000|2025-01-18 15:08:00|48|47.82|48.06|47.88|48.06|47.88|48|47.82|8
1737212890000|2025-01-18 15:08:10|48.07|47.89|48.06|47.88|48.08|47.9|48.06|47.88|4
1737212900000|2025-01-18 15:08:20|48.07|47.89|48.07|47.89|48.07|47.89|48.06|47.88|7
1737212910000|2025-01-18 15:08:30|48.06|47.88|48.06|47.88|48.07|47.89|48.06|47.88|3
1737212920000|2025-01-18 15:08:40|48.05|47.87|48.13|47.95|48.13|47.95|48.05|47.87|16
1737212930000|2025-01-18 15:08:50|48.14|47.96|48.18|48|48.18|48|48.13|47.95|11
1737212940000|2025-01-18 15:09:00|48.2|48.02|48.18|48|48.2|48.02|48.17|47.99|9
1737212950000|2025-01-18 15:09:10|48.17|47.99|48.16|47.98|48.17|47.99|48.14|47.96|12
1737212960000|2025-01-18 15:09:20|48.15|47.97|48.13|47.95|48.15|47.97|48.13|47.95|5
1737212970000|2025-01-18 15:09:30|48.12|47.94|48.13|47.95|48.14|47.96|48.12|47.94|10
1737212980000|2025-01-18 15:09:40|48.12|47.94|48.11|47.93|48.13|47.95|48.11|47.93|6
1737212990000|2025-01-18 15:09:50|48.12|47.94|48.11|47.93|48.12|47.94|48.11|47.93|4
1737213000000|2025-01-18 15:10:00|48.12|47.94|48.16|47.98|48.16|47.98|48.11|47.93|7
1737213010000|2025-01-18 15:10:10|48.17|47.99|48.15|47.97|48.17|47.99|48.13|47.95|9
1737213020000|2025-01-18 15:10:20|48.16|47.98|48.13|47.95|48.17|47.99|48.12|47.94|11
1737213030000|2025-01-18 15:10:30|48.12|47.94|48.13|47.95|48.13|47.95|48.12|47.94|6
1737213040000|2025-01-18 15:10:40|48.12|47.94|48.12|47.94|48.12|47.94|48.1|47.92|7
1737213050000|2025-01-18 15:10:50|48.13|47.95|48.13|47.95|48.13|47.95|48.12|47.94|5
1737213060000|2025-01-18 15:11:00|48.14|47.96|48.13|47.95|48.14|47.96|48.12|47.94|10
1737213070000|2025-01-18 15:11:10|48.14|47.96|48.15|47.97|48.15|47.97|48.14|47.96|6
1737213080000|2025-01-18 15:11:20|48.16|47.98|48.15|47.97|48.16|47.98|48.13|47.95|6
1737213090000|2025-01-18 15:11:30|48.16|47.98|48.19|48.01|48.19|48.01|48.16|47.98|4
1737213100000|2025-01-18 15:11:40|48.21|48.03|48.26|48.08|48.27|48.09|48.21|48.03|9
1737213110000|2025-01-18 15:11:50|48.27|48.09|48.22|48.04|48.27|48.09|48.22|48.04|8
1737213120000|2025-01-18 15:12:00|48.21|48.03|48.22|48.04|48.22|48.04|48.2|48.02|5
1737213130000|2025-01-18 15:12:10|48.23|48.05|48.27|48.09|48.27|48.09|48.23|48.05|4
1737213140000|2025-01-18 15:12:20|48.26|48.08|48.27|48.09|48.28|48.1|48.26|48.08|14
1737213150000|2025-01-18 15:12:30|48.28|48.1|48.23|48.05|48.28|48.1|48.23|48.05|10
1737213160000|2025-01-18 15:12:40|48.24|48.06|48.2|48.02|48.24|48.06|48.2|48.02|13
1737213170000|2025-01-18 15:12:50|48.21|48.03|48.15|47.97|48.21|48.03|48.15|47.97|12
1737213180000|2025-01-18 15:13:00|48.14|47.96|48.13|47.95|48.16|47.98|48.13|47.95|10
1737213190000|2025-01-18 15:13:10|48.14|47.96|48.15|47.97|48.15|47.97|48.13|47.95|12
1737213200000|2025-01-18 15:13:20|48.16|47.98|48.12|47.94|48.16|47.98|48.12|47.94|7
1737213210000|2025-01-18 15:13:30|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1737213220000|2025-01-18 15:13:40|48.12|47.94|48.14|47.96|48.15|47.97|48.12|47.94|9
1737213230000|2025-01-18 15:13:50|48.15|47.97|48.14|47.96|48.16|47.98|48.14|47.96|4
1737213240000|2025-01-18 15:14:00|48.13|47.95|48.12|47.94|48.14|47.96|48.12|47.94|4
1737213250000|2025-01-18 15:14:10|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1737213260000|2025-01-18 15:14:20|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1737213270000|2025-01-18 15:14:30|48.11|47.93|48.13|47.95|48.15|47.97|48.11|47.93|13
1737213280000|2025-01-18 15:14:40|48.12|47.94|48.12|47.94|48.13|47.95|48.12|47.94|7
1737213290000|2025-01-18 15:14:50|48.13|47.95|48.13|47.95|48.13|47.95|48.12|47.94|3
1737213300000|2025-01-18 15:15:00|48.12|47.94|48.15|47.97|48.15|47.97|48.12|47.94|7
1737213310000|2025-01-18 15:15:10|48.16|47.98|48.2|48.02|48.2|48.02|48.16|47.98|9
1737213320000|2025-01-18 15:15:20|48.19|48.01|48.19|48.01|48.2|48.02|48.19|48.01|3
1737213330000|2025-01-18 15:15:30|48.2|48.02|48.22|48.04|48.25|48.07|48.2|48.02|11
1737213340000|2025-01-18 15:15:40|48.23|48.05|48.15|47.97|48.23|48.05|48.15|47.97|9
1737213350000|2025-01-18 15:15:50|48.16|47.98|48.16|47.98|48.16|47.98|48.15|47.97|3
1737213360000|2025-01-18 15:16:00|48.15|47.97|48.19|48.01|48.2|48.02|48.14|47.96|11
1737213370000|2025-01-18 15:16:10|48.18|48|48.19|48.01|48.2|48.02|48.18|48|10
1737213380000|2025-01-18 15:16:20|48.2|48.02|48.21|48.03|48.21|48.03|48.19|48.01|6
1737213390000|2025-01-18 15:16:30|48.22|48.04|48.21|48.03|48.22|48.04|48.21|48.03|6
1737213400000|2025-01-18 15:16:40|48.2|48.02|48.2|48.02|48.2|48.02|48.19|48.01|3
1737213410000|2025-01-18 15:16:50|48.19|48.01|48.15|47.97|48.2|48.02|48.15|47.97|11
1737213420000|2025-01-18 15:17:00|48.14|47.96|48.14|47.96|48.16|47.98|48.12|47.94|14
1737213430000|2025-01-18 15:17:10|48.13|47.95|48.16|47.98|48.17|47.99|48.13|47.95|14
1737213440000|2025-01-18 15:17:20|48.17|47.99|48.19|48.01|48.2|48.02|48.16|47.98|13
1737213450000|2025-01-18 15:17:30|48.2|48.02|48.25|48.07|48.25|48.07|48.19|48.01|9
1737213460000|2025-01-18 15:17:40|48.26|48.08|48.25|48.07|48.26|48.08|48.25|48.07|4
1737213470000|2025-01-18 15:17:50|48.26|48.08|48.26|48.08|48.27|48.09|48.25|48.07|13
1737213480000|2025-01-18 15:18:00|48.28|48.1|48.32|48.14|48.32|48.14|48.28|48.1|17
1737213490000|2025-01-18 15:18:10|48.33|48.15|48.32|48.14|48.35|48.17|48.3|48.12|15
1737213500000|2025-01-18 15:18:20|48.33|48.15|48.32|48.14|48.34|48.16|48.32|48.14|6
1737213510000|2025-01-18 15:18:30|48.33|48.15|48.34|48.16|48.36|48.18|48.33|48.15|12
1737213520000|2025-01-18 15:18:40|48.33|48.15|48.33|48.15|48.34|48.16|48.33|48.15|9
1737213530000|2025-01-18 15:18:50|48.34|48.16|48.35|48.17|48.35|48.17|48.32|48.14|9
1737213540000|2025-01-18 15:19:00|48.36|48.18|48.33|48.15|48.37|48.19|48.32|48.14|8
1737213550000|2025-01-18 15:19:10|48.34|48.16|48.3|48.12|48.34|48.16|48.3|48.12|11
1737213560000|2025-01-18 15:19:20|48.32|48.14|48.3|48.12|48.32|48.14|48.27|48.09|15
1737213570000|2025-01-18 15:19:30|48.31|48.13|48.36|48.18|48.37|48.19|48.31|48.13|9
1737213580000|2025-01-18 15:19:40|48.35|48.17|48.33|48.15|48.35|48.17|48.33|48.15|5
1737213590000|2025-01-18 15:19:50|48.32|48.14|48.34|48.16|48.34|48.16|48.32|48.14|5
1737213600000|2025-01-18 15:20:00|48.33|48.15|48.37|48.19|48.38|48.2|48.32|48.14|16
1737213610000|2025-01-18 15:20:10|48.38|48.2|48.3|48.12|48.38|48.2|48.28|48.1|14
1737213620000|2025-01-18 15:20:20|48.31|48.13|48.31|48.13|48.35|48.17|48.31|48.13|20
1737213630000|2025-01-18 15:20:30|48.3|48.12|48.3|48.12|48.32|48.14|48.3|48.12|9
1737213640000|2025-01-18 15:20:40|48.31|48.13|48.28|48.1|48.31|48.13|48.27|48.09|10
1737213650000|2025-01-18 15:20:50|48.27|48.09|48.27|48.09|48.3|48.12|48.27|48.09|15
1737213660000|2025-01-18 15:21:00|48.26|48.08|48.3|48.12|48.3|48.12|48.23|48.05|20
1737213670000|2025-01-18 15:21:10|48.29|48.11|48.3|48.12|48.3|48.12|48.29|48.11|4
1737213680000|2025-01-18 15:21:20|48.29|48.11|48.28|48.1|48.31|48.13|48.28|48.1|8
1737213690000|2025-01-18 15:21:30|48.27|48.09|48.28|48.1|48.28|48.1|48.27|48.09|12
1737213700000|2025-01-18 15:21:40|48.27|48.09|48.25|48.07|48.27|48.09|48.25|48.07|4
1737213710000|2025-01-18 15:21:50|48.24|48.06|48.24|48.06|48.25|48.07|48.24|48.06|3
1737213720000|2025-01-18 15:22:00|48.23|48.05|48.24|48.06|48.24|48.06|48.2|48.02|12
1737213730000|2025-01-18 15:22:10|48.23|48.05|48.18|48|48.23|48.05|48.18|48|10
1737213740000|2025-01-18 15:22:20|48.17|47.99|48.15|47.97|48.18|48|48.15|47.97|11
1737213750000|2025-01-18 15:22:30|48.16|47.98|48.23|48.05|48.23|48.05|48.16|47.98|9
1737213760000|2025-01-18 15:22:40|48.24|48.06|48.21|48.03|48.24|48.06|48.21|48.03|8
1737213770000|2025-01-18 15:22:50|48.2|48.02|48.17|47.99|48.2|48.02|48.17|47.99|18
1737213780000|2025-01-18 15:23:00|48.18|48|48.14|47.96|48.18|48|48.14|47.96|13
1737213790000|2025-01-18 15:23:10|48.13|47.95|48.15|47.97|48.17|47.99|48.13|47.95|9
1737213800000|2025-01-18 15:23:20|48.16|47.98|48.15|47.97|48.16|47.98|48.15|47.97|2
1737213810000|2025-01-18 15:23:30|48.16|47.98|48.14|47.96|48.17|47.99|48.14|47.96|9
1737213820000|2025-01-18 15:23:40|48.13|47.95|48.13|47.95|48.14|47.96|48.13|47.95|5
1737213830000|2025-01-18 15:23:50|48.12|47.94|48.11|47.93|48.13|47.95|48.11|47.93|12
1737213840000|2025-01-18 15:24:00|48.12|47.94|48.11|47.93|48.12|47.94|48.1|47.92|6
1737213850000|2025-01-18 15:24:10|48.1|47.92|48.11|47.93|48.11|47.93|48.1|47.92|12
1737213860000|2025-01-18 15:24:20|48.1|47.92|48.11|47.93|48.13|47.95|48.1|47.92|8
1737213870000|2025-01-18 15:24:30|48.12|47.94|48.1|47.92|48.12|47.94|48.1|47.92|7
1737213880000|2025-01-18 15:24:40|48.11|47.93|48.11|47.93|48.13|47.95|48.1|47.92|15
1737213890000|2025-01-18 15:24:50|48.12|47.94|48.12|47.94|48.12|47.94|48.1|47.92|13
1737213900000|2025-01-18 15:25:00|48.11|47.93|48.12|47.94|48.12|47.94|48.11|47.93|4
1737213910000|2025-01-18 15:25:10|48.13|47.95|48.15|47.97|48.16|47.98|48.12|47.94|9
1737213920000|2025-01-18 15:25:20|48.14|47.96|48.13|47.95|48.14|47.96|48.13|47.95|2
1737213930000|2025-01-18 15:25:30|48.14|47.96|48.15|47.97|48.17|47.99|48.14|47.96|10
1737213940000|2025-01-18 15:25:40|48.14|47.96|48.13|47.95|48.14|47.96|48.13|47.95|8
1737213950000|2025-01-18 15:25:50|48.14|47.96|48.13|47.95|48.14|47.96|48.12|47.94|6
1737213960000|2025-01-18 15:26:00|48.12|47.94|48.15|47.97|48.15|47.97|48.12|47.94|12
1737213970000|2025-01-18 15:26:10|48.14|47.96|48.15|47.97|48.15|47.97|48.14|47.96|6
1737213980000|2025-01-18 15:26:20|48.16|47.98|48.18|48|48.19|48.01|48.16|47.98|6
1737213990000|2025-01-18 15:26:30|48.17|47.99|48.17|47.99|48.19|48.01|48.17|47.99|5
1737214000000|2025-01-18 15:26:40|48.16|47.98|48.14|47.96|48.16|47.98|48.14|47.96|3
1737214010000|2025-01-18 15:26:50|48.15|47.97|48.15|47.97|48.15|47.97|48.14|47.96|3
1737214020000|2025-01-18 15:27:00|48.16|47.98|48.15|47.97|48.16|47.98|48.14|47.96|6
1737214030000|2025-01-18 15:27:10|48.14|47.96|48.14|47.96|48.15|47.97|48.13|47.95|5
1737214040000|2025-01-18 15:27:20|48.13|47.95|48.14|47.96|48.14|47.96|48.13|47.95|4
1737214050000|2025-01-18 15:27:30|48.13|47.95|48.13|47.95|48.14|47.96|48.13|47.95|3
1737214060000|2025-01-18 15:27:40|48.12|47.94|48.13|47.95|48.13|47.95|48.12|47.94|10
1737214070000|2025-01-18 15:27:50|48.12|47.94|48.12|47.94|48.13|47.95|48.12|47.94|9
1737214080000|2025-01-18 15:28:00|48.13|47.95|48.12|47.94|48.13|47.95|48.12|47.94|4
1737214090000|2025-01-18 15:28:10|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1737214100000|2025-01-18 15:28:20|48.12|47.94|48.12|47.94|48.13|47.95|48.12|47.94|5
1737214110000|2025-01-18 15:28:30|48.11|47.93|48.12|47.94|48.12|47.94|48.11|47.93|10
1737214120000|2025-01-18 15:28:40|48.13|47.95|48.15|47.97|48.15|47.97|48.13|47.95|5
1737214130000|2025-01-18 15:28:50|48.16|47.98|48.16|47.98|48.17|47.99|48.15|47.97|5
1737214140000|2025-01-18 15:29:00|48.17|47.99|48.15|47.97|48.18|48|48.15|47.97|5
1737214150000|2025-01-18 15:29:10|48.16|47.98|48.15|47.97|48.17|47.99|48.15|47.97|10
1737214160000|2025-01-18 15:29:20|48.16|47.98|48.15|47.97|48.16|47.98|48.15|47.97|6
1737214170000|2025-01-18 15:29:30|48.16|47.98|48.15|47.97|48.18|48|48.15|47.97|8
1737214180000|2025-01-18 15:29:40|48.14|47.96|48.14|47.96|48.14|47.96|48.13|47.95|3
1737214190000|2025-01-18 15:29:50|48.13|47.95|48.13|47.95|48.14|47.96|48.13|47.95|9
1737214200000|2025-01-18 15:30:00|48.14|47.96|48.17|47.99|48.18|48|48.14|47.96|12
1737214210000|2025-01-18 15:30:10|48.18|48|48.19|48.01|48.19|48.01|48.17|47.99|4
1737214220000|2025-01-18 15:30:20|48.18|48|48.21|48.03|48.21|48.03|48.16|47.98|7
1737214230000|2025-01-18 15:30:30|48.2|48.02|48.21|48.03|48.21|48.03|48.2|48.02|8
1737214240000|2025-01-18 15:30:40|48.2|48.02|48.2|48.02|48.21|48.03|48.2|48.02|5
1737214250000|2025-01-18 15:30:50|48.21|48.03|48.26|48.08|48.27|48.09|48.21|48.03|11
1737214260000|2025-01-18 15:31:00|48.25|48.07|48.25|48.07|48.25|48.07|48.23|48.05|7
1737214270000|2025-01-18 15:31:10|48.26|48.08|48.26|48.08|48.27|48.09|48.26|48.08|5
1737214280000|2025-01-18 15:31:20|48.25|48.07|48.25|48.07|48.25|48.07|48.25|48.07|1
1737214290000|2025-01-18 15:31:30|48.24|48.06|48.18|48|48.24|48.06|48.18|48|6
1737214300000|2025-01-18 15:31:40|48.17|47.99|48.21|48.03|48.22|48.04|48.17|47.99|6
1737214310000|2025-01-18 15:31:50|48.2|48.02|48.22|48.04|48.22|48.04|48.2|48.02|5
1737214320000|2025-01-18 15:32:00|48.23|48.05|48.22|48.04|48.25|48.07|48.22|48.04|10
1737214330000|2025-01-18 15:32:10|48.23|48.05|48.23|48.05|48.24|48.06|48.22|48.04|11
1737214340000|2025-01-18 15:32:20|48.24|48.06|48.23|48.05|48.25|48.07|48.23|48.05|4
1737214350000|2025-01-18 15:32:30|48.24|48.06|48.23|48.05|48.24|48.06|48.23|48.05|2
1737214360000|2025-01-18 15:32:40|48.24|48.06|48.25|48.07|48.25|48.07|48.24|48.06|2
1737214370000|2025-01-18 15:32:50|48.24|48.06|48.24|48.06|48.24|48.06|48.24|48.06|1
1737214380000|2025-01-18 15:33:00|48.23|48.05|48.26|48.08|48.27|48.09|48.23|48.05|10
1737214390000|2025-01-18 15:33:10|48.25|48.07|48.25|48.07|48.25|48.07|48.24|48.06|3
1737214400000|2025-01-18 15:33:20|48.26|48.08|48.27|48.09|48.29|48.11|48.26|48.08|12
1737214410000|2025-01-18 15:33:30|48.26|48.08|48.25|48.07|48.26|48.08|48.25|48.07|2
1737214420000|2025-01-18 15:33:40|48.24|48.06|48.23|48.05|48.24|48.06|48.23|48.05|2
1737214430000|2025-01-18 15:33:50|48.24|48.06|48.24|48.06|48.26|48.08|48.24|48.06|5
1737214440000|2025-01-18 15:34:00|48.23|48.05|48.15|47.97|48.23|48.05|48.15|47.97|14
1737214450000|2025-01-18 15:34:10|48.14|47.96|48.13|47.95|48.14|47.96|48.12|47.94|4
1737214460000|2025-01-18 15:34:20|48.12|47.94|48.11|47.93|48.13|47.95|48.11|47.93|10
1737214470000|2025-01-18 15:34:30|48.12|47.94|48.14|47.96|48.14|47.96|48.12|47.94|3
1737214480000|2025-01-18 15:34:40|48.15|47.97|48.12|47.94|48.15|47.97|48.12|47.94|4
1737214490000|2025-01-18 15:34:50|48.13|47.95|48.12|47.94|48.14|47.96|48.11|47.93|8
1737214500000|2025-01-18 15:35:00|48.11|47.93|48.09|47.91|48.12|47.94|48.09|47.91|5
1737214510000|2025-01-18 15:35:10|48.11|47.93|48.14|47.96|48.14|47.96|48.11|47.93|8
1737214520000|2025-01-18 15:35:20|48.15|47.97|48.15|47.97|48.15|47.97|48.14|47.96|3
1737214530000|2025-01-18 15:35:30|48.16|47.98|48.16|47.98|48.17|47.99|48.16|47.98|5
1737214540000|2025-01-18 15:35:40|48.17|47.99|48.17|47.99|48.17|47.99|48.17|47.99|1
1737214550000|2025-01-18 15:35:50|48.16|47.98|48.17|47.99|48.17|47.99|48.16|47.98|2
1737214560000|2025-01-18 15:36:00|48.16|47.98|48.21|48.03|48.21|48.03|48.16|47.98|8
1737214570000|2025-01-18 15:36:10|48.22|48.04|48.22|48.04|48.23|48.05|48.22|48.04|7
1737214580000|2025-01-18 15:36:20|48.21|48.03|48.25|48.07|48.25|48.07|48.21|48.03|9
1737214590000|2025-01-18 15:36:30|48.26|48.08|48.23|48.05|48.27|48.09|48.23|48.05|12
1737214600000|2025-01-18 15:36:40|48.22|48.04|48.23|48.05|48.23|48.05|48.22|48.04|2
1737214610000|2025-01-18 15:36:50|48.22|48.04|48.24|48.06|48.26|48.08|48.22|48.04|9
1737214620000|2025-01-18 15:37:00|48.23|48.05|48.23|48.05|48.24|48.06|48.22|48.04|9
1737214630000|2025-01-18 15:37:10|48.24|48.06|48.23|48.05|48.27|48.09|48.23|48.05|7
1737214640000|2025-01-18 15:37:20|48.24|48.06|48.23|48.05|48.24|48.06|48.23|48.05|14
1737214650000|2025-01-18 15:37:30|48.22|48.04|48.24|48.06|48.24|48.06|48.22|48.04|7
1737214660000|2025-01-18 15:37:40|48.25|48.07|48.27|48.09|48.27|48.09|48.24|48.06|9
1737214670000|2025-01-18 15:37:50|48.26|48.08|48.26|48.08|48.26|48.08|48.26|48.08|1
1737214680000|2025-01-18 15:38:00|48.25|48.07|48.26|48.08|48.27|48.09|48.24|48.06|6
1737214690000|2025-01-18 15:38:10|48.27|48.09|48.28|48.1|48.28|48.1|48.26|48.08|6
1737214700000|2025-01-18 15:38:20|48.29|48.11|48.26|48.08|48.29|48.11|48.26|48.08|8
1737214710000|2025-01-18 15:38:30|48.25|48.07|48.21|48.03|48.25|48.07|48.21|48.03|7
1737214720000|2025-01-18 15:38:40|48.2|48.02|48.17|47.99|48.2|48.02|48.16|47.98|6
1737214730000|2025-01-18 15:38:50|48.18|48|48.16|47.98|48.18|48|48.16|47.98|3
1737214740000|2025-01-18 15:39:00|48.15|47.97|48.13|47.95|48.15|47.97|48.13|47.95|7
1737214750000|2025-01-18 15:39:10|48.12|47.94|48.12|47.94|48.13|47.95|48.12|47.94|3
1737214760000|2025-01-18 15:39:20|48.11|47.93|48.13|47.95|48.14|47.96|48.11|47.93|13
1737214770000|2025-01-18 15:39:30|48.14|47.96|48.12|47.94|48.14|47.96|48.12|47.94|5
1737214780000|2025-01-18 15:39:40|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|2
1737214790000|2025-01-18 15:39:50|48.11|47.93|48.1|47.92|48.11|47.93|48.1|47.92|4
1737214800000|2025-01-18 15:40:00|48.09|47.91|48.01|47.83|48.09|47.91|48.01|47.83|9
1737214810000|2025-01-18 15:40:10|48|47.82|47.95|47.77|48|47.82|47.95|47.77|6
1737214820000|2025-01-18 15:40:20|47.94|47.76|47.96|47.78|47.96|47.78|47.92|47.74|16
1737214830000|2025-01-18 15:40:30|47.97|47.79|47.96|47.78|47.97|47.79|47.94|47.76|12
1737214840000|2025-01-18 15:40:40|47.97|47.79|47.97|47.79|47.98|47.8|47.93|47.75|12
1737214850000|2025-01-18 15:40:50|47.96|47.78|47.95|47.77|47.97|47.79|47.94|47.76|14
1737214860000|2025-01-18 15:41:00|47.94|47.76|47.96|47.78|47.97|47.79|47.94|47.76|5
1737214870000|2025-01-18 15:41:10|47.97|47.79|47.92|47.74|47.97|47.79|47.92|47.74|10
1737214880000|2025-01-18 15:41:20|47.91|47.73|47.88|47.7|47.92|47.74|47.88|47.7|6
1737214890000|2025-01-18 15:41:30|47.89|47.71|47.93|47.75|47.93|47.75|47.89|47.71|5
1737214900000|2025-01-18 15:41:40|47.92|47.74|47.96|47.78|47.96|47.78|47.92|47.74|15
1737214910000|2025-01-18 15:41:50|47.97|47.79|47.95|47.77|47.97|47.79|47.95|47.77|9
1737214920000|2025-01-18 15:42:00|47.94|47.76|47.89|47.71|47.94|47.76|47.89|47.71|8
1737214930000|2025-01-18 15:42:10|47.88|47.7|47.85|47.67|47.89|47.71|47.84|47.66|10
1737214940000|2025-01-18 15:42:20|47.84|47.66|47.82|47.64|47.85|47.67|47.81|47.63|9
1737214950000|2025-01-18 15:42:30|47.81|47.63|47.83|47.65|47.84|47.66|47.81|47.63|7
1737214960000|2025-01-18 15:42:40|47.84|47.66|47.8|47.62|47.85|47.67|47.8|47.62|9
1737214970000|2025-01-18 15:42:50|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1737214980000|2025-01-18 15:43:00|47.8|47.62|47.79|47.61|47.8|47.62|47.79|47.61|4
1737214990000|2025-01-18 15:43:10|47.81|47.63|47.84|47.66|47.85|47.67|47.81|47.63|10
1737215000000|2025-01-18 15:43:20|47.85|47.67|47.85|47.67|47.86|47.68|47.84|47.66|5
1737215010000|2025-01-18 15:43:30|47.84|47.66|47.83|47.65|47.84|47.66|47.83|47.65|8
1737215020000|2025-01-18 15:43:40|47.82|47.64|47.78|47.6|47.82|47.64|47.78|47.6|4
1737215030000|2025-01-18 15:43:50|47.77|47.59|47.77|47.59|47.77|47.59|47.77|47.59|1
1737215040000|2025-01-18 15:44:00|47.76|47.58|47.76|47.58|47.76|47.58|47.75|47.57|3
1737215050000|2025-01-18 15:44:10|47.75|47.57|47.73|47.55|47.76|47.58|47.72|47.54|9
1737215060000|2025-01-18 15:44:20|47.72|47.54|47.68|47.5|47.72|47.54|47.68|47.5|9
1737215070000|2025-01-18 15:44:30|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|3
1737215080000|2025-01-18 15:44:40|47.66|47.48|47.66|47.48|47.67|47.49|47.65|47.47|7
1737215090000|2025-01-18 15:44:50|47.67|47.49|47.64|47.46|47.67|47.49|47.64|47.46|4
1737215100000|2025-01-18 15:45:00|47.65|47.47|47.75|47.57|47.75|47.57|47.64|47.46|15
1737215110000|2025-01-18 15:45:10|47.76|47.58|47.75|47.57|47.77|47.59|47.74|47.56|8
1737215120000|2025-01-18 15:45:20|47.76|47.58|47.77|47.59|47.77|47.59|47.75|47.57|4
1737215130000|2025-01-18 15:45:30|47.76|47.58|47.71|47.53|47.76|47.58|47.71|47.53|6
1737215140000|2025-01-18 15:45:40|47.7|47.52|47.68|47.5|47.7|47.52|47.67|47.49|5
1737215150000|2025-01-18 15:45:50|47.69|47.51|47.79|47.61|47.79|47.61|47.69|47.51|12
1737215160000|2025-01-18 15:46:00|47.78|47.6|47.77|47.59|47.78|47.6|47.76|47.58|6
1737215170000|2025-01-18 15:46:10|47.76|47.58|47.74|47.56|47.76|47.58|47.74|47.56|13
1737215180000|2025-01-18 15:46:20|47.75|47.57|47.77|47.59|47.79|47.61|47.75|47.57|11
1737215190000|2025-01-18 15:46:30|47.78|47.6|47.8|47.62|47.8|47.62|47.77|47.59|9
1737215200000|2025-01-18 15:46:40|47.79|47.61|47.81|47.63|47.82|47.64|47.79|47.61|8
1737215210000|2025-01-18 15:46:50|47.8|47.62|47.79|47.61|47.8|47.62|47.78|47.6|10
1737215220000|2025-01-18 15:47:00|47.78|47.6|47.81|47.63|47.81|47.63|47.78|47.6|10
1737215230000|2025-01-18 15:47:10|47.8|47.62|47.79|47.61|47.81|47.63|47.78|47.6|6
1737215240000|2025-01-18 15:47:20|47.8|47.62|47.78|47.6|47.8|47.62|47.78|47.6|5
1737215250000|2025-01-18 15:47:30|47.79|47.61|47.77|47.59|47.79|47.61|47.77|47.59|9
1737215260000|2025-01-18 15:47:40|47.76|47.58|47.71|47.53|47.76|47.58|47.71|47.53|10
1737215270000|2025-01-18 15:47:50|47.7|47.52|47.72|47.54|47.72|47.54|47.69|47.51|7
1737215280000|2025-01-18 15:48:00|47.71|47.53|47.69|47.51|47.73|47.55|47.68|47.5|14
1737215290000|2025-01-18 15:48:10|47.68|47.5|47.68|47.5|47.69|47.51|47.68|47.5|13
1737215300000|2025-01-18 15:48:20|47.67|47.49|47.72|47.54|47.72|47.54|47.67|47.49|8
1737215310000|2025-01-18 15:48:30|47.71|47.53|47.64|47.46|47.71|47.53|47.64|47.46|9
1737215320000|2025-01-18 15:48:40|47.65|47.47|47.63|47.45|47.65|47.47|47.63|47.45|9
1737215330000|2025-01-18 15:48:50|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|8
1737215340000|2025-01-18 15:49:00|47.62|47.44|47.6|47.42|47.64|47.46|47.6|47.42|13
1737215350000|2025-01-18 15:49:10|47.59|47.41|47.55|47.37|47.59|47.41|47.54|47.36|7
1737215360000|2025-01-18 15:49:20|47.54|47.36|47.53|47.35|47.56|47.38|47.53|47.35|8
1737215370000|2025-01-18 15:49:30|47.54|47.36|47.51|47.33|47.55|47.37|47.51|47.33|14
1737215380000|2025-01-18 15:49:40|47.5|47.32|47.51|47.33|47.53|47.35|47.5|47.32|8
1737215390000|2025-01-18 15:49:50|47.52|47.34|47.56|47.38|47.56|47.38|47.51|47.33|13
1737215400000|2025-01-18 15:50:00|47.57|47.39|47.67|47.49|47.68|47.5|47.57|47.39|19
1737215410000|2025-01-18 15:50:10|47.68|47.5|47.63|47.45|47.69|47.51|47.62|47.44|12
1737215420000|2025-01-18 15:50:20|47.64|47.46|47.72|47.54|47.75|47.57|47.63|47.45|14
1737215430000|2025-01-18 15:50:30|47.73|47.55|47.72|47.54|47.73|47.55|47.7|47.52|10
1737215440000|2025-01-18 15:50:40|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|4
1737215450000|2025-01-18 15:50:50|47.71|47.53|47.66|47.48|47.71|47.53|47.66|47.48|7
1737215460000|2025-01-18 15:51:00|47.67|47.49|47.65|47.47|47.67|47.49|47.64|47.46|13
1737215470000|2025-01-18 15:51:10|47.64|47.46|47.64|47.46|47.65|47.47|47.63|47.45|9
1737215480000|2025-01-18 15:51:20|47.65|47.47|47.69|47.51|47.69|47.51|47.65|47.47|13
1737215490000|2025-01-18 15:51:30|47.68|47.5|47.57|47.39|47.68|47.5|47.57|47.39|16
1737215500000|2025-01-18 15:51:40|47.56|47.38|47.53|47.35|47.56|47.38|47.53|47.35|6
1737215510000|2025-01-18 15:51:50|47.54|47.36|47.58|47.4|47.59|47.41|47.53|47.35|18
1737215520000|2025-01-18 15:52:00|47.57|47.39|47.57|47.39|47.59|47.41|47.57|47.39|11
1737215530000|2025-01-18 15:52:10|47.56|47.38|47.56|47.38|47.57|47.39|47.53|47.35|20
1737215540000|2025-01-18 15:52:20|47.55|47.37|47.58|47.4|47.59|47.41|47.55|47.37|12
1737215550000|2025-01-18 15:52:30|47.57|47.39|47.59|47.41|47.59|47.41|47.55|47.37|13
1737215560000|2025-01-18 15:52:40|47.58|47.4|47.59|47.41|47.6|47.42|47.58|47.4|8
1737215570000|2025-01-18 15:52:50|47.6|47.42|47.56|47.38|47.6|47.42|47.56|47.38|7
1737215580000|2025-01-18 15:53:00|47.55|47.37|47.54|47.36|47.58|47.4|47.54|47.36|12
1737215590000|2025-01-18 15:53:10|47.53|47.35|47.51|47.33|47.53|47.35|47.5|47.32|7
1737215600000|2025-01-18 15:53:20|47.52|47.34|47.54|47.36|47.54|47.36|47.51|47.33|5
1737215610000|2025-01-18 15:53:30|47.55|47.37|47.55|47.37|47.57|47.39|47.55|47.37|5
1737215620000|2025-01-18 15:53:40|47.56|47.38|47.51|47.33|47.56|47.38|47.51|47.33|8
1737215630000|2025-01-18 15:53:50|47.52|47.34|47.57|47.39|47.57|47.39|47.52|47.34|10
1737215640000|2025-01-18 15:54:00|47.56|47.38|47.61|47.43|47.62|47.44|47.56|47.38|12
1737215650000|2025-01-18 15:54:10|47.62|47.44|47.62|47.44|47.64|47.46|47.62|47.44|6
1737215660000|2025-01-18 15:54:20|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1737215670000|2025-01-18 15:54:30|47.62|47.44|47.66|47.48|47.66|47.48|47.62|47.44|7
1737215680000|2025-01-18 15:54:40|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|12
1737215700000|2025-01-18 15:55:00|47.63|47.45|47.58|47.4|47.63|47.45|47.58|47.4|6
1737215710000|2025-01-18 15:55:10|47.57|47.39|47.56|47.38|47.58|47.4|47.56|47.38|4
1737215720000|2025-01-18 15:55:20|47.55|47.37|47.59|47.41|47.59|47.41|47.54|47.36|7
1737215730000|2025-01-18 15:55:30|47.58|47.4|47.51|47.33|47.58|47.4|47.51|47.33|12
1737215740000|2025-01-18 15:55:40|47.52|47.34|47.53|47.35|47.55|47.37|47.52|47.34|16
1737215750000|2025-01-18 15:55:50|47.54|47.36|47.54|47.36|47.54|47.36|47.53|47.35|3
1737215760000|2025-01-18 15:56:00|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737215770000|2025-01-18 15:56:10|47.54|47.36|47.57|47.39|47.57|47.39|47.53|47.35|9
1737215780000|2025-01-18 15:56:20|47.58|47.4|47.58|47.4|47.61|47.43|47.58|47.4|7
1737215790000|2025-01-18 15:56:30|47.57|47.39|47.55|47.37|47.57|47.39|47.55|47.37|3
1737215800000|2025-01-18 15:56:40|47.54|47.36|47.54|47.36|47.56|47.38|47.53|47.35|7
1737215810000|2025-01-18 15:56:50|47.55|47.37|47.57|47.39|47.57|47.39|47.54|47.36|9
1737215820000|2025-01-18 15:57:00|47.56|47.38|47.55|47.37|47.58|47.4|47.55|47.37|10
1737215830000|2025-01-18 15:57:10|47.56|47.38|47.54|47.36|47.57|47.39|47.54|47.36|7
1737215840000|2025-01-18 15:57:20|47.55|47.37|47.55|47.37|47.56|47.38|47.54|47.36|13
1737215850000|2025-01-18 15:57:30|47.56|47.38|47.56|47.38|47.56|47.38|47.55|47.37|3
1737215860000|2025-01-18 15:57:40|47.55|47.37|47.53|47.35|47.55|47.37|47.53|47.35|3
1737215870000|2025-01-18 15:57:50|47.52|47.34|47.47|47.29|47.53|47.35|47.47|47.29|8
1737215880000|2025-01-18 15:58:00|47.46|47.28|47.45|47.27|47.46|47.28|47.43|47.25|13
1737215890000|2025-01-18 15:58:10|47.46|47.28|47.44|47.26|47.46|47.28|47.44|47.26|3
1737215900000|2025-01-18 15:58:20|47.43|47.25|47.41|47.23|47.44|47.26|47.41|47.23|9
1737215910000|2025-01-18 15:58:30|47.42|47.24|47.4|47.22|47.42|47.24|47.39|47.21|9
1737215920000|2025-01-18 15:58:40|47.41|47.23|47.4|47.22|47.42|47.24|47.4|47.22|10
1737215930000|2025-01-18 15:58:50|47.39|47.21|47.35|47.17|47.39|47.21|47.35|47.17|7
1737215940000|2025-01-18 15:59:00|47.36|47.18|47.42|47.24|47.42|47.24|47.35|47.17|9
1737215950000|2025-01-18 15:59:10|47.43|47.25|47.44|47.26|47.48|47.3|47.43|47.25|10
1737215960000|2025-01-18 15:59:20|47.43|47.25|47.46|47.28|47.46|47.28|47.43|47.25|10
1737215970000|2025-01-18 15:59:30|47.45|47.27|47.43|47.25|47.45|47.27|47.43|47.25|7
1737215980000|2025-01-18 15:59:40|47.44|47.26|47.42|47.24|47.44|47.26|47.41|47.23|9
1737215990000|2025-01-18 15:59:50|47.41|47.23|47.4|47.22|47.42|47.24|47.39|47.21|10
1737216000000|2025-01-18 16:00:00|47.41|47.23|47.44|47.26|47.44|47.26|47.4|47.22|13
1737216010000|2025-01-18 16:00:10|47.45|47.27|47.43|47.25|47.47|47.29|47.43|47.25|12
1737216020000|2025-01-18 16:00:20|47.42|47.24|47.43|47.25|47.44|47.26|47.42|47.24|4
1737216030000|2025-01-18 16:00:30|47.44|47.26|47.5|47.32|47.5|47.32|47.44|47.26|13
1737216040000|2025-01-18 16:00:40|47.51|47.33|47.52|47.34|47.53|47.35|47.51|47.33|10
1737216050000|2025-01-18 16:00:50|47.53|47.35|47.55|47.37|47.57|47.39|47.53|47.35|13
1737216060000|2025-01-18 16:01:00|47.54|47.36|47.56|47.38|47.58|47.4|47.53|47.35|13
1737216070000|2025-01-18 16:01:10|47.55|47.37|47.54|47.36|47.55|47.37|47.53|47.35|6
1737216080000|2025-01-18 16:01:20|47.53|47.35|47.61|47.43|47.61|47.43|47.53|47.35|12
1737216090000|2025-01-18 16:01:30|47.62|47.44|47.6|47.42|47.62|47.44|47.59|47.41|5
1737216100000|2025-01-18 16:01:40|47.59|47.41|47.54|47.36|47.59|47.41|47.54|47.36|10
1737216110000|2025-01-18 16:01:50|47.53|47.35|47.5|47.32|47.54|47.36|47.5|47.32|10
1737216120000|2025-01-18 16:02:00|47.51|47.33|47.53|47.35|47.53|47.35|47.5|47.32|8
1737216130000|2025-01-18 16:02:10|47.52|47.34|47.48|47.3|47.52|47.34|47.46|47.28|11
1737216140000|2025-01-18 16:02:20|47.49|47.31|47.5|47.32|47.51|47.33|47.48|47.3|16
1737216150000|2025-01-18 16:02:30|47.51|47.33|47.44|47.26|47.51|47.33|47.44|47.26|12
1737216160000|2025-01-18 16:02:40|47.43|47.25|47.39|47.21|47.43|47.25|47.38|47.2|13
1737216170000|2025-01-18 16:02:50|47.4|47.22|47.39|47.21|47.41|47.23|47.38|47.2|18
1737216180000|2025-01-18 16:03:00|47.4|47.22|47.37|47.19|47.4|47.22|47.37|47.19|8
1737216190000|2025-01-18 16:03:10|47.38|47.2|47.33|47.15|47.39|47.21|47.33|47.15|13
1737216200000|2025-01-18 16:03:20|47.32|47.14|47.31|47.13|47.32|47.14|47.31|47.13|4
1737216210000|2025-01-18 16:03:30|47.32|47.14|47.34|47.16|47.34|47.16|47.31|47.13|6
1737216220000|2025-01-18 16:03:40|47.35|47.17|47.42|47.24|47.42|47.24|47.35|47.17|10
1737216230000|2025-01-18 16:03:50|47.43|47.25|47.45|47.27|47.46|47.28|47.42|47.24|13
1737216240000|2025-01-18 16:04:00|47.44|47.26|47.4|47.22|47.44|47.26|47.39|47.21|10
1737216250000|2025-01-18 16:04:10|47.41|47.23|47.36|47.18|47.43|47.25|47.35|47.17|16
1737216260000|2025-01-18 16:04:20|47.35|47.17|47.41|47.23|47.41|47.23|47.34|47.16|18
1737216270000|2025-01-18 16:04:30|47.42|47.24|47.37|47.19|47.42|47.24|47.37|47.19|12
1737216280000|2025-01-18 16:04:40|47.36|47.18|47.31|47.13|47.36|47.18|47.31|47.13|10
1737216290000|2025-01-18 16:04:50|47.3|47.12|47.28|47.1|47.3|47.12|47.28|47.1|9
1737216300000|2025-01-18 16:05:00|47.29|47.11|47.29|47.11|47.31|47.13|47.28|47.1|9
1737216310000|2025-01-18 16:05:10|47.28|47.1|47.3|47.12|47.3|47.12|47.28|47.1|7
1737216320000|2025-01-18 16:05:20|47.29|47.11|47.27|47.09|47.29|47.11|47.27|47.09|5
1737216330000|2025-01-18 16:05:30|47.26|47.08|47.26|47.08|47.26|47.08|47.24|47.06|11
1737216340000|2025-01-18 16:05:40|47.25|47.07|47.25|47.07|47.29|47.11|47.25|47.07|11
1737216350000|2025-01-18 16:05:50|47.26|47.08|47.22|47.04|47.26|47.08|47.22|47.04|7
1737216360000|2025-01-18 16:06:00|47.23|47.05|47.23|47.05|47.24|47.06|47.23|47.05|7
1737216370000|2025-01-18 16:06:10|47.22|47.04|47.25|47.07|47.25|47.07|47.22|47.04|8
1737216380000|2025-01-18 16:06:20|47.26|47.08|47.25|47.07|47.26|47.08|47.24|47.06|6
1737216390000|2025-01-18 16:06:30|47.26|47.08|47.21|47.03|47.26|47.08|47.21|47.03|8
1737216400000|2025-01-18 16:06:40|47.22|47.04|47.21|47.03|47.22|47.04|47.19|47.01|12
1737216410000|2025-01-18 16:06:50|47.22|47.04|47.23|47.05|47.23|47.05|47.21|47.03|8
1737216420000|2025-01-18 16:07:00|47.22|47.04|47.17|46.99|47.23|47.05|47.17|46.99|11
1737216430000|2025-01-18 16:07:10|47.18|47|47.16|46.98|47.19|47.01|47.16|46.98|15
1737216440000|2025-01-18 16:07:20|47.17|46.99|47.17|46.99|47.17|46.99|47.16|46.98|7
1737216450000|2025-01-18 16:07:30|47.18|47|47.15|46.97|47.18|47|47.15|46.97|15
1737216460000|2025-01-18 16:07:40|47.16|46.98|47.2|47.02|47.2|47.02|47.15|46.97|12
1737216470000|2025-01-18 16:07:50|47.21|47.03|47.25|47.07|47.28|47.1|47.21|47.03|13
1737216480000|2025-01-18 16:08:00|47.24|47.06|47.2|47.02|47.24|47.06|47.19|47.01|10
1737216490000|2025-01-18 16:08:10|47.21|47.03|47.19|47.01|47.23|47.05|47.19|47.01|13
1737216500000|2025-01-18 16:08:20|47.18|47|47.19|47.01|47.2|47.02|47.17|46.99|10
1737216510000|2025-01-18 16:08:30|47.18|47|47.13|46.95|47.18|47|47.12|46.94|7
1737216520000|2025-01-18 16:08:40|47.14|46.96|47.18|47|47.18|47|47.14|46.96|8
1737216530000|2025-01-18 16:08:50|47.19|47.01|47.23|47.05|47.23|47.05|47.19|47.01|4
1737216540000|2025-01-18 16:09:00|47.24|47.06|47.22|47.04|47.27|47.09|47.19|47.01|13
1737216550000|2025-01-18 16:09:10|47.21|47.03|47.22|47.04|47.26|47.08|47.2|47.02|13
1737216560000|2025-01-18 16:09:20|47.21|47.03|47.19|47.01|47.22|47.04|47.19|47.01|13
1737216570000|2025-01-18 16:09:30|47.2|47.02|47.21|47.03|47.21|47.03|47.19|47.01|6
1737216580000|2025-01-18 16:09:40|47.22|47.04|47.18|47|47.22|47.04|47.18|47|5
1737216590000|2025-01-18 16:09:50|47.19|47.01|47.16|46.98|47.2|47.02|47.16|46.98|8
1737216600000|2025-01-18 16:10:00|47.17|46.99|47.19|47.01|47.2|47.02|47.16|46.98|15
1737216610000|2025-01-18 16:10:10|47.2|47.02|47.2|47.02|47.21|47.03|47.18|47|13
1737216620000|2025-01-18 16:10:20|47.19|47.01|47.22|47.04|47.22|47.04|47.18|47|10
1737216630000|2025-01-18 16:10:30|47.23|47.05|47.24|47.06|47.27|47.09|47.23|47.05|13
1737216640000|2025-01-18 16:10:40|47.25|47.07|47.22|47.04|47.26|47.08|47.21|47.03|12
1737216650000|2025-01-18 16:10:50|47.23|47.05|47.22|47.04|47.23|47.05|47.21|47.03|4
1737216660000|2025-01-18 16:11:00|47.21|47.03|47.22|47.04|47.24|47.06|47.21|47.03|10
1737216670000|2025-01-18 16:11:10|47.21|47.03|47.26|47.08|47.26|47.08|47.2|47.02|13
1737216680000|2025-01-18 16:11:20|47.27|47.09|47.25|47.07|47.28|47.1|47.23|47.05|9
1737216690000|2025-01-18 16:11:30|47.24|47.06|47.25|47.07|47.25|47.07|47.23|47.05|12
1737216700000|2025-01-18 16:11:40|47.26|47.08|47.23|47.05|47.27|47.09|47.23|47.05|10
1737216710000|2025-01-18 16:11:50|47.22|47.04|47.25|47.07|47.25|47.07|47.22|47.04|10
1737216720000|2025-01-18 16:12:00|47.26|47.08|47.22|47.04|47.27|47.09|47.22|47.04|9
1737216730000|2025-01-18 16:12:10|47.23|47.05|47.21|47.03|47.23|47.05|47.21|47.03|5
1737216740000|2025-01-18 16:12:20|47.22|47.04|47.2|47.02|47.23|47.05|47.2|47.02|5
1737216750000|2025-01-18 16:12:30|47.19|47.01|47.21|47.03|47.21|47.03|47.18|47|11
1737216760000|2025-01-18 16:12:40|47.22|47.04|47.24|47.06|47.24|47.06|47.21|47.03|11
1737216770000|2025-01-18 16:12:50|47.23|47.05|47.2|47.02|47.23|47.05|47.2|47.02|12
1737216780000|2025-01-18 16:13:00|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|3
1737216790000|2025-01-18 16:13:10|47.18|47|47.21|47.03|47.21|47.03|47.17|46.99|7
1737216800000|2025-01-18 16:13:20|47.22|47.04|47.18|47|47.23|47.05|47.17|46.99|18
1737216810000|2025-01-18 16:13:30|47.19|47.01|47.17|46.99|47.21|47.03|47.17|46.99|11
1737216820000|2025-01-18 16:13:40|47.16|46.98|47.15|46.97|47.17|46.99|47.15|46.97|8
1737216830000|2025-01-18 16:13:50|47.14|46.96|47.17|46.99|47.17|46.99|47.13|46.95|11
1737216840000|2025-01-18 16:14:00|47.18|47|47.1|46.92|47.18|47|47.1|46.92|11
1737216850000|2025-01-18 16:14:10|47.11|46.93|47.21|47.03|47.21|47.03|47.11|46.93|15
1737216860000|2025-01-18 16:14:20|47.22|47.04|47.27|47.09|47.27|47.09|47.22|47.04|13
1737216870000|2025-01-18 16:14:30|47.28|47.1|47.24|47.06|47.28|47.1|47.24|47.06|7
1737216880000|2025-01-18 16:14:40|47.25|47.07|47.24|47.06|47.28|47.1|47.23|47.05|10
1737216890000|2025-01-18 16:14:50|47.23|47.05|47.24|47.06|47.25|47.07|47.23|47.05|12
1737216900000|2025-01-18 16:15:00|47.23|47.05|47.2|47.02|47.24|47.06|47.19|47.01|13
1737216910000|2025-01-18 16:15:10|47.21|47.03|47.2|47.02|47.21|47.03|47.19|47.01|14
1737216920000|2025-01-18 16:15:20|47.19|47.01|47.16|46.98|47.2|47.02|47.16|46.98|12
1737216930000|2025-01-18 16:15:30|47.17|46.99|47.19|47.01|47.2|47.02|47.17|46.99|7
1737216940000|2025-01-18 16:15:40|47.18|47|47.18|47|47.19|47.01|47.17|46.99|11
1737216950000|2025-01-18 16:15:50|47.17|46.99|47.17|46.99|47.19|47.01|47.17|46.99|11
1737216960000|2025-01-18 16:16:00|47.18|47|47.17|46.99|47.19|47.01|47.17|46.99|18
1737216970000|2025-01-18 16:16:10|47.16|46.98|47.18|47|47.19|47.01|47.16|46.98|7
1737216980000|2025-01-18 16:16:20|47.17|46.99|47.18|47|47.18|47|47.16|46.98|4
1737216990000|2025-01-18 16:16:30|47.19|47.01|47.19|47.01|47.21|47.03|47.19|47.01|11
1737217000000|2025-01-18 16:16:40|47.2|47.02|47.22|47.04|47.24|47.06|47.19|47.01|16
1737217010000|2025-01-18 16:16:50|47.21|47.03|47.18|47|47.21|47.03|47.18|47|14
1737217020000|2025-01-18 16:17:00|47.17|46.99|47.13|46.95|47.17|46.99|47.1|46.92|14
1737217030000|2025-01-18 16:17:10|47.12|46.94|47.1|46.92|47.12|46.94|47.09|46.91|9
1737217040000|2025-01-18 16:17:20|47.09|46.91|47.06|46.88|47.1|46.92|47.06|46.88|10
1737217050000|2025-01-18 16:17:30|47.05|46.87|47.07|46.89|47.07|46.89|47.05|46.87|9
1737217060000|2025-01-18 16:17:40|47.06|46.88|47.13|46.95|47.13|46.95|47.06|46.88|15
1737217070000|2025-01-18 16:17:50|47.14|46.96|47.14|46.96|47.16|46.98|47.12|46.94|15
1737217080000|2025-01-18 16:18:00|47.13|46.95|47.1|46.92|47.15|46.97|47.09|46.91|17
1737217090000|2025-01-18 16:18:10|47.11|46.93|47.1|46.92|47.13|46.95|47.09|46.91|13
1737217100000|2025-01-18 16:18:20|47.11|46.93|47.1|46.92|47.11|46.93|47.09|46.91|16
1737217110000|2025-01-18 16:18:30|47.09|46.91|47.06|46.88|47.1|46.92|47.05|46.87|8
1737217120000|2025-01-18 16:18:40|47.07|46.89|47.07|46.89|47.08|46.9|47.06|46.88|8
1737217130000|2025-01-18 16:18:50|47.06|46.88|47.03|46.85|47.06|46.88|47.03|46.85|6
1737217140000|2025-01-18 16:19:00|47.04|46.86|47.11|46.93|47.11|46.93|47.04|46.86|7
1737217150000|2025-01-18 16:19:10|47.1|46.92|47.09|46.91|47.13|46.95|47.08|46.9|9
1737217160000|2025-01-18 16:19:20|47.08|46.9|47.1|46.92|47.1|46.92|47.07|46.89|9
1737217170000|2025-01-18 16:19:30|47.09|46.91|47.15|46.97|47.15|46.97|47.06|46.88|12
1737217180000|2025-01-18 16:19:40|47.14|46.96|47.16|46.98|47.16|46.98|47.12|46.94|12
1737217190000|2025-01-18 16:19:50|47.15|46.97|47.13|46.95|47.16|46.98|47.13|46.95|20
1737217200000|2025-01-18 16:20:00|47.12|46.94|47.16|46.98|47.17|46.99|47.12|46.94|9
1737217210000|2025-01-18 16:20:10|47.15|46.97|47.1|46.92|47.15|46.97|47.1|46.92|10
1737217220000|2025-01-18 16:20:20|47.11|46.93|47.08|46.9|47.12|46.94|47.07|46.89|17
1737217230000|2025-01-18 16:20:30|47.07|46.89|47.12|46.94|47.12|46.94|47.07|46.89|10
1737217240000|2025-01-18 16:20:40|47.1|46.92|47.08|46.9|47.1|46.92|47.08|46.9|7
1737217250000|2025-01-18 16:20:50|47.09|46.91|47.1|46.92|47.1|46.92|47.09|46.91|4
1737217260000|2025-01-18 16:21:00|47.11|46.93|47.2|47.02|47.21|47.03|47.11|46.93|14
1737217270000|2025-01-18 16:21:10|47.21|47.03|47.23|47.05|47.24|47.06|47.2|47.02|11
1737217280000|2025-01-18 16:21:20|47.22|47.04|47.25|47.07|47.25|47.07|47.22|47.04|8
1737217290000|2025-01-18 16:21:30|47.26|47.08|47.3|47.12|47.3|47.12|47.26|47.08|20
1737217300000|2025-01-18 16:21:40|47.29|47.11|47.29|47.11|47.32|47.14|47.28|47.1|13
1737217310000|2025-01-18 16:21:50|47.3|47.12|47.31|47.13|47.31|47.13|47.28|47.1|12
1737217320000|2025-01-18 16:22:00|47.3|47.12|47.34|47.16|47.35|47.17|47.3|47.12|17
1737217330000|2025-01-18 16:22:10|47.35|47.17|47.35|47.17|47.36|47.18|47.33|47.15|9
1737217340000|2025-01-18 16:22:20|47.34|47.16|47.35|47.17|47.37|47.19|47.34|47.16|14
1737217350000|2025-01-18 16:22:30|47.36|47.18|47.32|47.14|47.36|47.18|47.29|47.11|13
1737217360000|2025-01-18 16:22:40|47.33|47.15|47.37|47.19|47.37|47.19|47.33|47.15|9
1737217370000|2025-01-18 16:22:50|47.38|47.2|47.33|47.15|47.38|47.2|47.33|47.15|6
1737217380000|2025-01-18 16:23:00|47.34|47.16|47.35|47.17|47.35|47.17|47.33|47.15|10
1737217390000|2025-01-18 16:23:10|47.36|47.18|47.39|47.21|47.4|47.22|47.35|47.17|12
1737217400000|2025-01-18 16:23:20|47.4|47.22|47.42|47.24|47.42|47.24|47.4|47.22|3
1737217410000|2025-01-18 16:23:30|47.43|47.25|47.46|47.28|47.47|47.29|47.43|47.25|10
1737217420000|2025-01-18 16:23:40|47.47|47.29|47.45|47.27|47.47|47.29|47.43|47.25|9
1737217430000|2025-01-18 16:23:50|47.46|47.28|47.48|47.3|47.48|47.3|47.44|47.26|9
1737217440000|2025-01-18 16:24:00|47.47|47.29|47.41|47.23|47.48|47.3|47.41|47.23|11
1737217450000|2025-01-18 16:24:10|47.42|47.24|47.43|47.25|47.44|47.26|47.41|47.23|8
1737217460000|2025-01-18 16:24:20|47.44|47.26|47.45|47.27|47.46|47.28|47.44|47.26|4
1737217470000|2025-01-18 16:24:30|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|4
1737217480000|2025-01-18 16:24:40|47.48|47.3|47.47|47.29|47.49|47.31|47.46|47.28|10
1737217490000|2025-01-18 16:24:50|47.48|47.3|47.49|47.31|47.49|47.31|47.47|47.29|6
1737217500000|2025-01-18 16:25:00|47.5|47.32|47.54|47.36|47.54|47.36|47.49|47.31|9
1737217510000|2025-01-18 16:25:10|47.53|47.35|47.48|47.3|47.53|47.35|47.47|47.29|14
1737217520000|2025-01-18 16:25:20|47.49|47.31|47.49|47.31|47.49|47.31|47.48|47.3|3
1737217530000|2025-01-18 16:25:30|47.5|47.32|47.5|47.32|47.5|47.32|47.49|47.31|7
1737217540000|2025-01-18 16:25:40|47.51|47.33|47.55|47.37|47.56|47.38|47.51|47.33|11
1737217550000|2025-01-18 16:25:50|47.56|47.38|47.59|47.41|47.6|47.42|47.55|47.37|10
1737217560000|2025-01-18 16:26:00|47.58|47.4|47.54|47.36|47.59|47.41|47.54|47.36|13
1737217570000|2025-01-18 16:26:10|47.53|47.35|47.55|47.37|47.56|47.38|47.53|47.35|9
1737217580000|2025-01-18 16:26:20|47.56|47.38|47.55|47.37|47.56|47.38|47.55|47.37|6
1737217590000|2025-01-18 16:26:30|47.54|47.36|47.51|47.33|47.54|47.36|47.5|47.32|8
1737217600000|2025-01-18 16:26:40|47.52|47.34|47.58|47.4|47.59|47.41|47.52|47.34|12
1737217610000|2025-01-18 16:26:50|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1737217620000|2025-01-18 16:27:00|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|7
1737217630000|2025-01-18 16:27:10|47.6|47.42|47.57|47.39|47.6|47.42|47.57|47.39|4
1737217640000|2025-01-18 16:27:20|47.56|47.38|47.6|47.42|47.6|47.42|47.56|47.38|7
1737217650000|2025-01-18 16:27:30|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|5
1737217660000|2025-01-18 16:27:40|47.58|47.4|47.58|47.4|47.58|47.4|47.57|47.39|9
1737217670000|2025-01-18 16:27:50|47.57|47.39|47.6|47.42|47.61|47.43|47.57|47.39|8
1737217680000|2025-01-18 16:28:00|47.61|47.43|47.63|47.45|47.63|47.45|47.61|47.43|7
1737217690000|2025-01-18 16:28:10|47.62|47.44|47.61|47.43|47.62|47.44|47.6|47.42|4
1737217700000|2025-01-18 16:28:20|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737217710000|2025-01-18 16:28:30|47.63|47.45|47.63|47.45|47.64|47.46|47.62|47.44|7
1737217720000|2025-01-18 16:28:40|47.62|47.44|47.6|47.42|47.63|47.45|47.6|47.42|5
1737217730000|2025-01-18 16:28:50|47.59|47.41|47.58|47.4|47.6|47.42|47.57|47.39|6
1737217740000|2025-01-18 16:29:00|47.57|47.39|47.55|47.37|47.57|47.39|47.55|47.37|5
1737217750000|2025-01-18 16:29:10|47.54|47.36|47.53|47.35|47.55|47.37|47.52|47.34|6
1737217760000|2025-01-18 16:29:20|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1737217770000|2025-01-18 16:29:30|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1737217780000|2025-01-18 16:29:40|47.55|47.37|47.57|47.39|47.57|47.39|47.54|47.36|11
1737217790000|2025-01-18 16:29:50|47.56|47.38|47.58|47.4|47.59|47.41|47.56|47.38|9
1737217800000|2025-01-18 16:30:00|47.59|47.41|47.6|47.42|47.61|47.43|47.58|47.4|12
1737217810000|2025-01-18 16:30:10|47.59|47.41|47.56|47.38|47.6|47.42|47.56|47.38|6
1737217820000|2025-01-18 16:30:20|47.55|47.37|47.57|47.39|47.57|47.39|47.55|47.37|9
1737217830000|2025-01-18 16:30:30|47.58|47.4|47.6|47.42|47.6|47.42|47.58|47.4|3
1737217840000|2025-01-18 16:30:40|47.63|47.45|47.59|47.41|47.64|47.46|47.59|47.41|7
1737217860000|2025-01-18 16:31:00|47.58|47.4|47.57|47.39|47.58|47.4|47.56|47.38|8
1737217870000|2025-01-18 16:31:10|47.56|47.38|47.57|47.39|47.57|47.39|47.55|47.37|8
1737217880000|2025-01-18 16:31:20|47.56|47.38|47.57|47.39|47.58|47.4|47.56|47.38|10
1737217890000|2025-01-18 16:31:30|47.58|47.4|47.65|47.47|47.65|47.47|47.58|47.4|12
1737217900000|2025-01-18 16:31:40|47.66|47.48|47.73|47.55|47.73|47.55|47.66|47.48|9
1737217910000|2025-01-18 16:31:50|47.74|47.56|47.71|47.53|47.74|47.56|47.71|47.53|4
1737217920000|2025-01-18 16:32:00|47.72|47.54|47.69|47.51|47.73|47.55|47.69|47.51|8
1737217930000|2025-01-18 16:32:10|47.7|47.52|47.75|47.57|47.75|47.57|47.7|47.52|8
1737217940000|2025-01-18 16:32:20|47.76|47.58|47.79|47.61|47.8|47.62|47.76|47.58|14
1737217950000|2025-01-18 16:32:30|47.8|47.62|47.81|47.63|47.81|47.63|47.79|47.61|14
1737217960000|2025-01-18 16:32:40|47.8|47.62|47.85|47.67|47.85|47.67|47.8|47.62|8
1737217970000|2025-01-18 16:32:50|47.86|47.68|47.88|47.7|47.88|47.7|47.85|47.67|7
1737217980000|2025-01-18 16:33:00|47.87|47.69|47.88|47.7|47.89|47.71|47.87|47.69|8
1737217990000|2025-01-18 16:33:10|47.89|47.71|47.91|47.73|47.92|47.74|47.89|47.71|11
1737218000000|2025-01-18 16:33:20|47.92|47.74|47.93|47.75|47.93|47.75|47.91|47.73|10
1737218010000|2025-01-18 16:33:30|47.94|47.76|47.97|47.79|47.97|47.79|47.93|47.75|6
1737218020000|2025-01-18 16:33:40|47.98|47.8|48.01|47.83|48.01|47.83|47.98|47.8|8
1737218030000|2025-01-18 16:33:50|48|47.82|48|47.82|48|47.82|47.98|47.8|5
1737218040000|2025-01-18 16:34:00|47.99|47.81|48.04|47.86|48.04|47.86|47.99|47.81|6
1737218050000|2025-01-18 16:34:10|48.03|47.85|48|47.82|48.03|47.85|47.98|47.8|8
1737218060000|2025-01-18 16:34:20|48.01|47.83|48.02|47.84|48.02|47.84|48|47.82|8
1737218070000|2025-01-18 16:34:30|48.03|47.85|48.05|47.87|48.05|47.87|48.02|47.84|13
1737218080000|2025-01-18 16:34:40|48.06|47.88|48.03|47.85|48.07|47.89|48.03|47.85|12
1737218090000|2025-01-18 16:34:50|48.02|47.84|47.99|47.81|48.02|47.84|47.98|47.8|6
1737218100000|2025-01-18 16:35:00|47.98|47.8|47.98|47.8|48.01|47.83|47.97|47.79|9
1737218110000|2025-01-18 16:35:10|47.97|47.79|47.88|47.7|47.97|47.79|47.88|47.7|19
1737218120000|2025-01-18 16:35:20|47.87|47.69|47.83|47.65|47.87|47.69|47.83|47.65|5
1737218130000|2025-01-18 16:35:30|47.84|47.66|47.83|47.65|47.85|47.67|47.83|47.65|6
1737218140000|2025-01-18 16:35:40|47.82|47.64|47.83|47.65|47.83|47.65|47.81|47.63|10
1737218150000|2025-01-18 16:35:50|47.82|47.64|47.79|47.61|47.82|47.64|47.79|47.61|4
1737218160000|2025-01-18 16:36:00|47.78|47.6|47.74|47.56|47.78|47.6|47.73|47.55|9
1737218170000|2025-01-18 16:36:10|47.73|47.55|47.68|47.5|47.73|47.55|47.67|47.49|11
1737218180000|2025-01-18 16:36:20|47.69|47.51|47.7|47.52|47.7|47.52|47.68|47.5|8
1737218190000|2025-01-18 16:36:30|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|5
1737218200000|2025-01-18 16:36:40|47.7|47.52|47.7|47.52|47.71|47.53|47.69|47.51|11
1737218210000|2025-01-18 16:36:50|47.69|47.51|47.72|47.54|47.73|47.55|47.68|47.5|14
1737218220000|2025-01-18 16:37:00|47.73|47.55|47.64|47.46|47.73|47.55|47.64|47.46|10
1737218230000|2025-01-18 16:37:10|47.63|47.45|47.63|47.45|47.64|47.46|47.62|47.44|11
1737218240000|2025-01-18 16:37:20|47.62|47.44|47.64|47.46|47.64|47.46|47.62|47.44|5
1737218250000|2025-01-18 16:37:30|47.63|47.45|47.63|47.45|47.63|47.45|47.61|47.43|8
1737218260000|2025-01-18 16:37:40|47.64|47.46|47.63|47.45|47.64|47.46|47.6|47.42|8
1737218270000|2025-01-18 16:37:50|47.64|47.46|47.64|47.46|47.65|47.47|47.63|47.45|11
1737218280000|2025-01-18 16:38:00|47.63|47.45|47.6|47.42|47.64|47.46|47.6|47.42|10
1737218290000|2025-01-18 16:38:10|47.61|47.43|47.58|47.4|47.61|47.43|47.58|47.4|18
1737218300000|2025-01-18 16:38:20|47.57|47.39|47.55|47.37|47.57|47.39|47.55|47.37|9
1737218310000|2025-01-18 16:38:30|47.54|47.36|47.52|47.34|47.55|47.37|47.52|47.34|11
1737218320000|2025-01-18 16:38:40|47.51|47.33|47.48|47.3|47.51|47.33|47.48|47.3|8
1737218330000|2025-01-18 16:38:50|47.49|47.31|47.49|47.31|47.51|47.33|47.48|47.3|9
1737218340000|2025-01-18 16:39:00|47.48|47.3|47.48|47.3|47.53|47.35|47.47|47.29|14
1737218350000|2025-01-18 16:39:10|47.47|47.29|47.41|47.23|47.47|47.29|47.41|47.23|9
1737218360000|2025-01-18 16:39:20|47.42|47.24|47.34|47.16|47.42|47.24|47.34|47.16|14
1737218370000|2025-01-18 16:39:30|47.35|47.17|47.3|47.12|47.36|47.18|47.3|47.12|9
1737218380000|2025-01-18 16:39:40|47.31|47.13|47.32|47.14|47.32|47.14|47.3|47.12|16
1737218390000|2025-01-18 16:39:50|47.31|47.13|47.3|47.12|47.31|47.13|47.29|47.11|6
1737218400000|2025-01-18 16:40:00|47.29|47.11|47.22|47.04|47.29|47.11|47.22|47.04|16
1737218410000|2025-01-18 16:40:10|47.23|47.05|47.24|47.06|47.25|47.07|47.21|47.03|12
1737218420000|2025-01-18 16:40:20|47.23|47.05|47.35|47.17|47.35|47.17|47.23|47.05|19
1737218430000|2025-01-18 16:40:30|47.36|47.18|47.35|47.17|47.36|47.18|47.35|47.17|8
1737218440000|2025-01-18 16:40:40|47.36|47.18|47.31|47.13|47.36|47.18|47.26|47.08|20
1737218450000|2025-01-18 16:40:50|47.32|47.14|47.35|47.17|47.35|47.17|47.31|47.13|16
1737218460000|2025-01-18 16:41:00|47.36|47.18|47.33|47.15|47.36|47.18|47.32|47.14|17
1737218470000|2025-01-18 16:41:10|47.32|47.14|47.32|47.14|47.33|47.15|47.3|47.12|13
1737218480000|2025-01-18 16:41:20|47.31|47.13|47.3|47.12|47.32|47.14|47.29|47.11|15
1737218490000|2025-01-18 16:41:30|47.31|47.13|47.32|47.14|47.32|47.14|47.28|47.1|12
1737218500000|2025-01-18 16:41:40|47.33|47.15|47.36|47.18|47.37|47.19|47.33|47.15|10
1737218510000|2025-01-18 16:41:50|47.35|47.17|47.37|47.19|47.37|47.19|47.34|47.16|5
1737218520000|2025-01-18 16:42:00|47.38|47.2|47.38|47.2|47.4|47.22|47.37|47.19|8
1737218530000|2025-01-18 16:42:10|47.37|47.19|47.36|47.18|47.37|47.19|47.34|47.16|12
1737218540000|2025-01-18 16:42:20|47.37|47.19|47.44|47.26|47.44|47.26|47.37|47.19|14
1737218550000|2025-01-18 16:42:30|47.45|47.27|47.47|47.29|47.48|47.3|47.44|47.26|15
1737218560000|2025-01-18 16:42:40|47.48|47.3|47.46|47.28|47.5|47.32|47.46|47.28|9
1737218570000|2025-01-18 16:42:50|47.47|47.29|47.48|47.3|47.49|47.31|47.47|47.29|10
1737218580000|2025-01-18 16:43:00|47.49|47.31|47.53|47.35|47.54|47.36|47.49|47.31|7
1737218590000|2025-01-18 16:43:10|47.52|47.34|47.49|47.31|47.53|47.35|47.49|47.31|8
1737218600000|2025-01-18 16:43:20|47.48|47.3|47.49|47.31|47.49|47.31|47.47|47.29|6
1737218610000|2025-01-18 16:43:30|47.48|47.3|47.5|47.32|47.5|47.32|47.48|47.3|7
1737218620000|2025-01-18 16:43:40|47.51|47.33|47.52|47.34|47.53|47.35|47.49|47.31|13
1737218630000|2025-01-18 16:43:50|47.53|47.35|47.5|47.32|47.53|47.35|47.49|47.31|8
1737218640000|2025-01-18 16:44:00|47.49|47.31|47.49|47.31|47.5|47.32|47.48|47.3|9
1737218650000|2025-01-18 16:44:10|47.48|47.3|47.52|47.34|47.52|47.34|47.48|47.3|9
1737218660000|2025-01-18 16:44:20|47.51|47.33|47.48|47.3|47.52|47.34|47.47|47.29|8
1737218670000|2025-01-18 16:44:30|47.49|47.31|47.52|47.34|47.52|47.34|47.48|47.3|16
1737218680000|2025-01-18 16:44:40|47.51|47.33|47.46|47.28|47.51|47.33|47.46|47.28|6
1737218690000|2025-01-18 16:44:50|47.47|47.29|47.47|47.29|47.48|47.3|47.46|47.28|5
1737218700000|2025-01-18 16:45:00|47.48|47.3|47.51|47.33|47.52|47.34|47.48|47.3|15
1737218710000|2025-01-18 16:45:10|47.5|47.32|47.48|47.3|47.51|47.33|47.48|47.3|7
1737218720000|2025-01-18 16:45:20|47.49|47.31|47.5|47.32|47.5|47.32|47.48|47.3|12
1737218730000|2025-01-18 16:45:30|47.51|47.33|47.51|47.33|47.53|47.35|47.51|47.33|9
1737218740000|2025-01-18 16:45:40|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|14
1737218750000|2025-01-18 16:45:50|47.5|47.32|47.48|47.3|47.5|47.32|47.48|47.3|5
1737218760000|2025-01-18 16:46:00|47.49|47.31|47.49|47.31|47.5|47.32|47.46|47.28|13
1737218770000|2025-01-18 16:46:10|47.48|47.3|47.48|47.3|47.5|47.32|47.47|47.29|9
1737218780000|2025-01-18 16:46:20|47.47|47.29|47.45|47.27|47.48|47.3|47.45|47.27|5
1737218790000|2025-01-18 16:46:30|47.44|47.26|47.45|47.27|47.45|47.27|47.44|47.26|10
1737218800000|2025-01-18 16:46:40|47.44|47.26|47.48|47.3|47.48|47.3|47.44|47.26|7
1737218810000|2025-01-18 16:46:50|47.49|47.31|47.45|47.27|47.49|47.31|47.45|47.27|5
1737218820000|2025-01-18 16:47:00|47.44|47.26|47.44|47.26|47.46|47.28|47.44|47.26|7
1737218830000|2025-01-18 16:47:10|47.45|47.27|47.46|47.28|47.46|47.28|47.44|47.26|4
1737218840000|2025-01-18 16:47:20|47.47|47.29|47.48|47.3|47.49|47.31|47.46|47.28|12
1737218850000|2025-01-18 16:47:30|47.49|47.31|47.49|47.31|47.5|47.32|47.49|47.31|7
1737218860000|2025-01-18 16:47:40|47.5|47.32|47.48|47.3|47.5|47.32|47.48|47.3|9
1737218870000|2025-01-18 16:47:50|47.49|47.31|47.49|47.31|47.5|47.32|47.49|47.31|5
1737218880000|2025-01-18 16:48:00|47.5|47.32|47.52|47.34|47.52|47.34|47.49|47.31|7
1737218890000|2025-01-18 16:48:10|47.53|47.35|47.53|47.35|47.53|47.35|47.51|47.33|13
1737218900000|2025-01-18 16:48:20|47.52|47.34|47.59|47.41|47.59|47.41|47.52|47.34|8
1737218910000|2025-01-18 16:48:30|47.58|47.4|47.58|47.4|47.59|47.41|47.56|47.38|11
1737218920000|2025-01-18 16:48:40|47.57|47.39|47.56|47.38|47.57|47.39|47.55|47.37|8
1737218930000|2025-01-18 16:48:50|47.57|47.39|47.56|47.38|47.58|47.4|47.56|47.38|6
1737218940000|2025-01-18 16:49:00|47.55|47.37|47.53|47.35|47.55|47.37|47.53|47.35|9
1737218950000|2025-01-18 16:49:10|47.52|47.34|47.53|47.35|47.57|47.39|47.52|47.34|13
1737218960000|2025-01-18 16:49:20|47.52|47.34|47.51|47.33|47.53|47.35|47.51|47.33|4
1737218970000|2025-01-18 16:49:30|47.52|47.34|47.51|47.33|47.54|47.36|47.51|47.33|11
1737218980000|2025-01-18 16:49:40|47.5|47.32|47.52|47.34|47.52|47.34|47.5|47.32|3
1737218990000|2025-01-18 16:49:50|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|2
1737219000000|2025-01-18 16:50:00|47.51|47.33|47.52|47.34|47.53|47.35|47.51|47.33|8
1737219010000|2025-01-18 16:50:10|47.53|47.35|47.53|47.35|47.55|47.37|47.53|47.35|5
1737219020000|2025-01-18 16:50:20|47.54|47.36|47.53|47.35|47.55|47.37|47.53|47.35|4
1737219030000|2025-01-18 16:50:30|47.54|47.36|47.47|47.29|47.54|47.36|47.47|47.29|11
1737219040000|2025-01-18 16:50:40|47.48|47.3|47.44|47.26|47.48|47.3|47.42|47.24|11
1737219050000|2025-01-18 16:50:50|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|3
1737219060000|2025-01-18 16:51:00|47.42|47.24|47.44|47.26|47.44|47.26|47.4|47.22|11
1737219070000|2025-01-18 16:51:10|47.43|47.25|47.41|47.23|47.44|47.26|47.41|47.23|9
1737219080000|2025-01-18 16:51:20|47.4|47.22|47.35|47.17|47.4|47.22|47.34|47.16|7
1737219090000|2025-01-18 16:51:30|47.34|47.16|47.35|47.17|47.35|47.17|47.31|47.13|7
1737219100000|2025-01-18 16:51:40|47.34|47.16|47.35|47.17|47.35|47.17|47.32|47.14|12
1737219110000|2025-01-18 16:51:50|47.34|47.16|47.39|47.21|47.39|47.21|47.34|47.16|8
1737219120000|2025-01-18 16:52:00|47.4|47.22|47.38|47.2|47.41|47.23|47.38|47.2|12
1737219130000|2025-01-18 16:52:10|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|12
1737219140000|2025-01-18 16:52:20|47.35|47.17|47.29|47.11|47.35|47.17|47.29|47.11|8
1737219150000|2025-01-18 16:52:30|47.28|47.1|47.28|47.1|47.29|47.11|47.28|47.1|7
1737219160000|2025-01-18 16:52:40|47.27|47.09|47.28|47.1|47.28|47.1|47.27|47.09|4
1737219170000|2025-01-18 16:52:50|47.27|47.09|47.28|47.1|47.28|47.1|47.26|47.08|4
1737219180000|2025-01-18 16:53:00|47.27|47.09|47.28|47.1|47.28|47.1|47.26|47.08|6
1737219190000|2025-01-18 16:53:10|47.27|47.09|47.26|47.08|47.27|47.09|47.25|47.07|8
1737219200000|2025-01-18 16:53:20|47.27|47.09|47.29|47.11|47.29|47.11|47.27|47.09|7
1737219210000|2025-01-18 16:53:30|47.28|47.1|47.29|47.11|47.29|47.11|47.27|47.09|6
1737219220000|2025-01-18 16:53:40|47.3|47.12|47.25|47.07|47.3|47.12|47.24|47.06|11
1737219230000|2025-01-18 16:53:50|47.26|47.08|47.27|47.09|47.27|47.09|47.26|47.08|6
1737219240000|2025-01-18 16:54:00|47.28|47.1|47.17|46.99|47.28|47.1|47.17|46.99|16
1737219250000|2025-01-18 16:54:10|47.16|46.98|47.1|46.92|47.16|46.98|47.1|46.92|11
1737219260000|2025-01-18 16:54:20|47.09|46.91|47.1|46.92|47.1|46.92|47.09|46.91|4
1737219270000|2025-01-18 16:54:30|47.11|46.93|47.21|47.03|47.22|47.04|47.11|46.93|12
1737219280000|2025-01-18 16:54:40|47.2|47.02|47.2|47.02|47.21|47.03|47.2|47.02|3
1737219290000|2025-01-18 16:54:50|47.19|47.01|47.19|47.01|47.19|47.01|47.18|47|11
1737219300000|2025-01-18 16:55:00|47.18|47|47.27|47.09|47.27|47.09|47.18|47|18
1737219310000|2025-01-18 16:55:10|47.26|47.08|47.32|47.14|47.32|47.14|47.25|47.07|11
1737219320000|2025-01-18 16:55:20|47.33|47.15|47.38|47.2|47.38|47.2|47.33|47.15|12
1737219330000|2025-01-18 16:55:30|47.37|47.19|47.39|47.21|47.39|47.21|47.35|47.17|9
1737219340000|2025-01-18 16:55:40|47.38|47.2|47.38|47.2|47.4|47.22|47.38|47.2|7
1737219350000|2025-01-18 16:55:50|47.39|47.21|47.39|47.21|47.41|47.23|47.38|47.2|11
1737219360000|2025-01-18 16:56:00|47.38|47.2|47.32|47.14|47.38|47.2|47.32|47.14|11
1737219370000|2025-01-18 16:56:10|47.33|47.15|47.34|47.16|47.34|47.16|47.33|47.15|14
1737219380000|2025-01-18 16:56:20|47.33|47.15|47.33|47.15|47.33|47.15|47.33|47.15|1
1737219390000|2025-01-18 16:56:30|47.34|47.16|47.35|47.17|47.35|47.17|47.34|47.16|2
1737219400000|2025-01-18 16:56:40|47.36|47.18|47.39|47.21|47.4|47.22|47.35|47.17|10
1737219410000|2025-01-18 16:56:50|47.4|47.22|47.43|47.25|47.43|47.25|47.4|47.22|6
1737219420000|2025-01-18 16:57:00|47.42|47.24|47.42|47.24|47.47|47.29|47.41|47.23|11
1737219430000|2025-01-18 16:57:10|47.41|47.23|47.43|47.25|47.43|47.25|47.41|47.23|5
1737219440000|2025-01-18 16:57:20|47.42|47.24|47.45|47.27|47.45|47.27|47.41|47.23|10
1737219450000|2025-01-18 16:57:30|47.46|47.28|47.44|47.26|47.48|47.3|47.44|47.26|7
1737219460000|2025-01-18 16:57:40|47.45|47.27|47.42|47.24|47.46|47.28|47.41|47.23|10
1737219470000|2025-01-18 16:57:50|47.41|47.23|47.39|47.21|47.41|47.23|47.38|47.2|5
1737219480000|2025-01-18 16:58:00|47.38|47.2|47.32|47.14|47.38|47.2|47.32|47.14|5
1737219490000|2025-01-18 16:58:10|47.31|47.13|47.32|47.14|47.33|47.15|47.31|47.13|6
1737219500000|2025-01-18 16:58:20|47.31|47.13|47.34|47.16|47.34|47.16|47.31|47.13|4
1737219510000|2025-01-18 16:58:30|47.33|47.15|47.33|47.15|47.34|47.16|47.33|47.15|3
1737219520000|2025-01-18 16:58:40|47.34|47.16|47.35|47.17|47.37|47.19|47.34|47.16|9
1737219530000|2025-01-18 16:58:50|47.36|47.18|47.35|47.17|47.36|47.18|47.34|47.16|4
1737219540000|2025-01-18 16:59:00|47.34|47.16|47.33|47.15|47.34|47.16|47.32|47.14|6
1737219550000|2025-01-18 16:59:10|47.31|47.13|47.31|47.13|47.31|47.13|47.31|47.13|1
1737219560000|2025-01-18 16:59:20|47.3|47.12|47.24|47.06|47.3|47.12|47.24|47.06|9
1737219570000|2025-01-18 16:59:30|47.25|47.07|47.25|47.07|47.26|47.08|47.24|47.06|12
1737219580000|2025-01-18 16:59:40|47.26|47.08|47.25|47.07|47.26|47.08|47.25|47.07|4
1737219590000|2025-01-18 16:59:50|47.24|47.06|47.23|47.05|47.24|47.06|47.22|47.04|6
1737219600000|2025-01-18 17:00:00|47.24|47.06|47.26|47.08|47.27|47.09|47.22|47.04|13
1737219610000|2025-01-18 17:00:10|47.27|47.09|47.25|47.07|47.27|47.09|47.25|47.07|11
1737219620000|2025-01-18 17:00:20|47.26|47.08|47.28|47.1|47.28|47.1|47.25|47.07|12
1737219630000|2025-01-18 17:00:30|47.29|47.11|47.34|47.16|47.34|47.16|47.29|47.11|8
1737219640000|2025-01-18 17:00:40|47.35|47.17|47.35|47.17|47.36|47.18|47.32|47.14|11
1737219650000|2025-01-18 17:00:50|47.36|47.18|47.27|47.09|47.36|47.18|47.27|47.09|9
1737219660000|2025-01-18 17:01:00|47.26|47.08|47.22|47.04|47.26|47.08|47.21|47.03|7
1737219670000|2025-01-18 17:01:10|47.23|47.05|47.25|47.07|47.25|47.07|47.22|47.04|7
1737219680000|2025-01-18 17:01:20|47.26|47.08|47.29|47.11|47.29|47.11|47.26|47.08|6
1737219690000|2025-01-18 17:01:30|47.28|47.1|47.27|47.09|47.29|47.11|47.27|47.09|8
1737219700000|2025-01-18 17:01:40|47.26|47.08|47.3|47.12|47.3|47.12|47.26|47.08|7
1737219710000|2025-01-18 17:01:50|47.29|47.11|47.33|47.15|47.33|47.15|47.29|47.11|7
1737219720000|2025-01-18 17:02:00|47.32|47.14|47.4|47.22|47.4|47.22|47.32|47.14|12
1737219730000|2025-01-18 17:02:10|47.39|47.21|47.43|47.25|47.43|47.25|47.39|47.21|4
1737219740000|2025-01-18 17:02:20|47.42|47.24|47.4|47.22|47.45|47.27|47.4|47.22|8
1737219750000|2025-01-18 17:02:30|47.41|47.23|47.46|47.28|47.46|47.28|47.4|47.22|14
1737219760000|2025-01-18 17:02:40|47.47|47.29|47.47|47.29|47.48|47.3|47.46|47.28|5
1737219770000|2025-01-18 17:02:50|47.48|47.3|47.48|47.3|47.49|47.31|47.47|47.29|13
1737219780000|2025-01-18 17:03:00|47.49|47.31|47.58|47.4|47.58|47.4|47.49|47.31|15
1737219790000|2025-01-18 17:03:10|47.56|47.38|47.59|47.41|47.6|47.42|47.56|47.38|10
1737219800000|2025-01-18 17:03:20|47.58|47.4|47.52|47.34|47.58|47.4|47.5|47.32|9
1737219810000|2025-01-18 17:03:30|47.53|47.35|47.57|47.39|47.57|47.39|47.53|47.35|9
1737219820000|2025-01-18 17:03:40|47.56|47.38|47.52|47.34|47.56|47.38|47.52|47.34|10
1737219830000|2025-01-18 17:03:50|47.53|47.35|47.53|47.35|47.54|47.36|47.52|47.34|17
1737219840000|2025-01-18 17:04:00|47.52|47.34|47.53|47.35|47.53|47.35|47.5|47.32|8
1737219850000|2025-01-18 17:04:10|47.54|47.36|47.55|47.37|47.58|47.4|47.54|47.36|13
1737219860000|2025-01-18 17:04:20|47.54|47.36|47.54|47.36|47.55|47.37|47.53|47.35|7
1737219870000|2025-01-18 17:04:30|47.55|47.37|47.58|47.4|47.58|47.4|47.54|47.36|12
1737219880000|2025-01-18 17:04:40|47.59|47.41|47.58|47.4|47.6|47.42|47.58|47.4|8
1737219890000|2025-01-18 17:04:50|47.57|47.39|47.56|47.38|47.58|47.4|47.54|47.36|7
1737219900000|2025-01-18 17:05:00|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|8
1737219910000|2025-01-18 17:05:10|47.55|47.37|47.51|47.33|47.55|47.37|47.51|47.33|5
1737219920000|2025-01-18 17:05:20|47.5|47.32|47.52|47.34|47.52|47.34|47.5|47.32|5
1737219930000|2025-01-18 17:05:30|47.53|47.35|47.55|47.37|47.55|47.37|47.53|47.35|11
1737219940000|2025-01-18 17:05:40|47.54|47.36|47.5|47.32|47.54|47.36|47.5|47.32|7
1737219950000|2025-01-18 17:05:50|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|2
1737219960000|2025-01-18 17:06:00|47.49|47.31|47.56|47.38|47.56|47.38|47.49|47.31|8
1737219970000|2025-01-18 17:06:10|47.55|47.37|47.57|47.39|47.58|47.4|47.55|47.37|11
1737219980000|2025-01-18 17:06:20|47.56|47.38|47.56|47.38|47.57|47.39|47.56|47.38|7
1737219990000|2025-01-18 17:06:30|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1737220000000|2025-01-18 17:06:40|47.55|47.37|47.52|47.34|47.56|47.38|47.52|47.34|8
1737220010000|2025-01-18 17:06:50|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1737220020000|2025-01-18 17:07:00|47.49|47.31|47.48|47.3|47.53|47.35|47.48|47.3|10
1737220030000|2025-01-18 17:07:10|47.49|47.31|47.48|47.3|47.49|47.31|47.47|47.29|6
1737220040000|2025-01-18 17:07:20|47.47|47.29|47.49|47.31|47.49|47.31|47.46|47.28|7
1737220050000|2025-01-18 17:07:30|47.48|47.3|47.51|47.33|47.52|47.34|47.48|47.3|6
1737220060000|2025-01-18 17:07:40|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737220070000|2025-01-18 17:07:50|47.49|47.31|47.5|47.32|47.5|47.32|47.48|47.3|4
1737220080000|2025-01-18 17:08:00|47.51|47.33|47.53|47.35|47.53|47.35|47.5|47.32|5
1737220090000|2025-01-18 17:08:10|47.52|47.34|47.49|47.31|47.53|47.35|47.48|47.3|9
1737220100000|2025-01-18 17:08:20|47.48|47.3|47.44|47.26|47.48|47.3|47.44|47.26|9
1737220110000|2025-01-18 17:08:30|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1737220120000|2025-01-18 17:08:40|47.43|47.25|47.4|47.22|47.43|47.25|47.4|47.22|6
1737220130000|2025-01-18 17:08:50|47.41|47.23|47.4|47.22|47.41|47.23|47.4|47.22|2
1737220140000|2025-01-18 17:09:00|47.39|47.21|47.43|47.25|47.43|47.25|47.39|47.21|5
1737220150000|2025-01-18 17:09:10|47.44|47.26|47.39|47.21|47.44|47.26|47.39|47.21|5
1737220160000|2025-01-18 17:09:20|47.38|47.2|47.34|47.16|47.38|47.2|47.33|47.15|11
1737220170000|2025-01-18 17:09:30|47.33|47.15|47.36|47.18|47.36|47.18|47.33|47.15|6
1737220180000|2025-01-18 17:09:40|47.35|47.17|47.33|47.15|47.35|47.17|47.33|47.15|5
1737220190000|2025-01-18 17:09:50|47.32|47.14|47.32|47.14|47.32|47.14|47.31|47.13|7
1737220200000|2025-01-18 17:10:00|47.33|47.15|47.33|47.15|47.33|47.15|47.31|47.13|5
1737220210000|2025-01-18 17:10:10|47.34|47.16|47.37|47.19|47.37|47.19|47.33|47.15|6
1737220230000|2025-01-18 17:10:30|47.38|47.2|47.39|47.21|47.41|47.23|47.38|47.2|14
1737220240000|2025-01-18 17:10:40|47.4|47.22|47.4|47.22|47.41|47.23|47.39|47.21|9
1737220250000|2025-01-18 17:10:50|47.41|47.23|47.38|47.2|47.41|47.23|47.38|47.2|4
1737220260000|2025-01-18 17:11:00|47.37|47.19|47.38|47.2|47.38|47.2|47.36|47.18|8
1737220270000|2025-01-18 17:11:10|47.39|47.21|47.44|47.26|47.44|47.26|47.39|47.21|16
1737220280000|2025-01-18 17:11:20|47.45|47.27|47.45|47.27|47.46|47.28|47.44|47.26|13
1737220290000|2025-01-18 17:11:30|47.46|47.28|47.5|47.32|47.5|47.32|47.46|47.28|7
1737220300000|2025-01-18 17:11:40|47.49|47.31|47.48|47.3|47.5|47.32|47.47|47.29|10
1737220310000|2025-01-18 17:11:50|47.47|47.29|47.54|47.36|47.54|47.36|47.47|47.29|8
1737220320000|2025-01-18 17:12:00|47.55|47.37|47.57|47.39|47.58|47.4|47.54|47.36|14
1737220330000|2025-01-18 17:12:10|47.58|47.4|47.6|47.42|47.6|47.42|47.57|47.39|5
1737220340000|2025-01-18 17:12:20|47.61|47.43|47.64|47.46|47.64|47.46|47.6|47.42|6
1737220350000|2025-01-18 17:12:30|47.65|47.47|47.61|47.43|47.65|47.47|47.6|47.42|9
1737220360000|2025-01-18 17:12:40|47.6|47.42|47.58|47.4|47.6|47.42|47.56|47.38|13
1737220370000|2025-01-18 17:12:50|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1737220380000|2025-01-18 17:13:00|47.61|47.43|47.61|47.43|47.62|47.44|47.61|47.43|3
1737220390000|2025-01-18 17:13:10|47.62|47.44|47.65|47.47|47.67|47.49|47.62|47.44|8
1737220400000|2025-01-18 17:13:20|47.64|47.46|47.65|47.47|47.66|47.48|47.64|47.46|6
1737220410000|2025-01-18 17:13:30|47.64|47.46|47.62|47.44|47.64|47.46|47.62|47.44|7
1737220420000|2025-01-18 17:13:40|47.63|47.45|47.64|47.46|47.64|47.46|47.62|47.44|6
1737220430000|2025-01-18 17:13:50|47.63|47.45|47.56|47.38|47.64|47.46|47.56|47.38|8
1737220440000|2025-01-18 17:14:00|47.55|47.37|47.55|47.37|47.57|47.39|47.54|47.36|9
1737220450000|2025-01-18 17:14:10|47.56|47.38|47.56|47.38|47.56|47.38|47.55|47.37|5
1737220460000|2025-01-18 17:14:20|47.55|47.37|47.53|47.35|47.55|47.37|47.53|47.35|3
1737220470000|2025-01-18 17:14:30|47.52|47.34|47.54|47.36|47.54|47.36|47.52|47.34|7
1737220480000|2025-01-18 17:14:40|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|4
1737220490000|2025-01-18 17:14:50|47.53|47.35|47.54|47.36|47.54|47.36|47.52|47.34|4
1737220500000|2025-01-18 17:15:00|47.53|47.35|47.51|47.33|47.53|47.35|47.48|47.3|11
1737220510000|2025-01-18 17:15:10|47.52|47.34|47.53|47.35|47.53|47.35|47.51|47.33|10
1737220520000|2025-01-18 17:15:20|47.54|47.36|47.5|47.32|47.54|47.36|47.49|47.31|9
1737220530000|2025-01-18 17:15:30|47.49|47.31|47.53|47.35|47.53|47.35|47.49|47.31|7
1737220540000|2025-01-18 17:15:40|47.54|47.36|47.55|47.37|47.55|47.37|47.53|47.35|8
1737220550000|2025-01-18 17:15:50|47.56|47.38|47.53|47.35|47.56|47.38|47.52|47.34|12
1737220560000|2025-01-18 17:16:00|47.52|47.34|47.53|47.35|47.54|47.36|47.5|47.32|10
1737220570000|2025-01-18 17:16:10|47.52|47.34|47.49|47.31|47.52|47.34|47.48|47.3|8
1737220580000|2025-01-18 17:16:20|47.48|47.3|47.5|47.32|47.5|47.32|47.48|47.3|6
1737220590000|2025-01-18 17:16:30|47.51|47.33|47.55|47.37|47.55|47.37|47.5|47.32|7
1737220600000|2025-01-18 17:16:40|47.56|47.38|47.63|47.45|47.63|47.45|47.56|47.38|10
1737220610000|2025-01-18 17:16:50|47.64|47.46|47.65|47.47|47.66|47.48|47.64|47.46|4
1737220620000|2025-01-18 17:17:00|47.64|47.46|47.63|47.45|47.64|47.46|47.62|47.44|12
1737220630000|2025-01-18 17:17:10|47.62|47.44|47.65|47.47|47.65|47.47|47.61|47.43|10
1737220640000|2025-01-18 17:17:20|47.66|47.48|47.67|47.49|47.69|47.51|47.66|47.48|10
1737220650000|2025-01-18 17:17:30|47.68|47.5|47.72|47.54|47.72|47.54|47.68|47.5|9
1737220660000|2025-01-18 17:17:40|47.71|47.53|47.71|47.53|47.72|47.54|47.7|47.52|5
1737220670000|2025-01-18 17:17:50|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|6
1737220680000|2025-01-18 17:18:00|47.7|47.52|47.73|47.55|47.73|47.55|47.69|47.51|8
1737220690000|2025-01-18 17:18:10|47.72|47.54|47.71|47.53|47.74|47.56|47.71|47.53|7
1737220700000|2025-01-18 17:18:20|47.7|47.52|47.7|47.52|47.72|47.54|47.7|47.52|13
1737220710000|2025-01-18 17:18:30|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|8
1737220720000|2025-01-18 17:18:40|47.71|47.53|47.69|47.51|47.71|47.53|47.68|47.5|7
1737220730000|2025-01-18 17:18:50|47.68|47.5|47.68|47.5|47.7|47.52|47.68|47.5|9
1737220740000|2025-01-18 17:19:00|47.69|47.51|47.72|47.54|47.73|47.55|47.69|47.51|6
1737220750000|2025-01-18 17:19:10|47.71|47.53|47.72|47.54|47.73|47.55|47.71|47.53|8
1737220760000|2025-01-18 17:19:20|47.73|47.55|47.72|47.54|47.73|47.55|47.72|47.54|2
1737220770000|2025-01-18 17:19:30|47.73|47.55|47.76|47.58|47.76|47.58|47.73|47.55|4
1737220780000|2025-01-18 17:19:40|47.75|47.57|47.77|47.59|47.77|47.59|47.75|47.57|3
1737220790000|2025-01-18 17:19:50|47.78|47.6|47.78|47.6|47.78|47.6|47.78|47.6|1
1737220800000|2025-01-18 17:20:00|47.79|47.61|47.78|47.6|47.81|47.63|47.78|47.6|6
1737220810000|2025-01-18 17:20:10|47.79|47.61|47.77|47.59|47.79|47.61|47.74|47.56|17
1737220820000|2025-01-18 17:20:20|47.78|47.6|47.71|47.53|47.78|47.6|47.71|47.53|9
1737220830000|2025-01-18 17:20:30|47.72|47.54|47.74|47.56|47.76|47.58|47.72|47.54|8
1737220840000|2025-01-18 17:20:40|47.75|47.57|47.76|47.58|47.76|47.58|47.75|47.57|2
1737220850000|2025-01-18 17:20:50|47.77|47.59|47.75|47.57|47.77|47.59|47.75|47.57|3
1737220860000|2025-01-18 17:21:00|47.74|47.56|47.62|47.44|47.74|47.56|47.62|47.44|18
1737220870000|2025-01-18 17:21:10|47.61|47.43|47.61|47.43|47.62|47.44|47.59|47.41|13
1737220880000|2025-01-18 17:21:20|47.62|47.44|47.64|47.46|47.64|47.46|47.61|47.43|8
1737220890000|2025-01-18 17:21:30|47.65|47.47|47.65|47.47|47.67|47.49|47.65|47.47|4
1737220900000|2025-01-18 17:21:40|47.64|47.46|47.65|47.47|47.66|47.48|47.64|47.46|8
1737220910000|2025-01-18 17:21:50|47.66|47.48|47.69|47.51|47.69|47.51|47.65|47.47|14
1737220920000|2025-01-18 17:22:00|47.7|47.52|47.69|47.51|47.7|47.52|47.68|47.5|6
1737220930000|2025-01-18 17:22:10|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|11
1737220940000|2025-01-18 17:22:20|47.72|47.54|47.71|47.53|47.72|47.54|47.7|47.52|10
1737220950000|2025-01-18 17:22:30|47.72|47.54|47.72|47.54|47.73|47.55|47.72|47.54|9
1737220960000|2025-01-18 17:22:40|47.71|47.53|47.7|47.52|47.72|47.54|47.7|47.52|6
1737220970000|2025-01-18 17:22:50|47.71|47.53|47.69|47.51|47.71|47.53|47.69|47.51|5
1737220980000|2025-01-18 17:23:00|47.7|47.52|47.73|47.55|47.73|47.55|47.7|47.52|10
1737220990000|2025-01-18 17:23:10|47.72|47.54|47.71|47.53|47.73|47.55|47.71|47.53|18
1737221000000|2025-01-18 17:23:20|47.72|47.54|47.72|47.54|47.73|47.55|47.7|47.52|7
1737221010000|2025-01-18 17:23:30|47.73|47.55|47.67|47.49|47.73|47.55|47.67|47.49|7
1737221020000|2025-01-18 17:23:40|47.66|47.48|47.64|47.46|47.66|47.48|47.63|47.45|13
1737221030000|2025-01-18 17:23:50|47.65|47.47|47.62|47.44|47.65|47.47|47.62|47.44|4
1737221040000|2025-01-18 17:24:00|47.61|47.43|47.6|47.42|47.62|47.44|47.6|47.42|4
1737221050000|2025-01-18 17:24:10|47.59|47.41|47.6|47.42|47.6|47.42|47.58|47.4|8
1737221060000|2025-01-18 17:24:20|47.59|47.41|47.53|47.35|47.59|47.41|47.52|47.34|13
1737221070000|2025-01-18 17:24:30|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|6
1737221080000|2025-01-18 17:24:40|47.52|47.34|47.51|47.33|47.53|47.35|47.5|47.32|13
1737221090000|2025-01-18 17:24:50|47.52|47.34|47.54|47.36|47.54|47.36|47.52|47.34|3
1737221100000|2025-01-18 17:25:00|47.55|47.37|47.51|47.33|47.55|47.37|47.5|47.32|9
1737221110000|2025-01-18 17:25:10|47.5|47.32|47.48|47.3|47.51|47.33|47.46|47.28|9
1737221120000|2025-01-18 17:25:20|47.49|47.31|47.48|47.3|47.49|47.31|47.47|47.29|8
1737221130000|2025-01-18 17:25:30|47.47|47.29|47.48|47.3|47.48|47.3|47.45|47.27|12
1737221140000|2025-01-18 17:25:40|47.49|47.31|47.5|47.32|47.5|47.32|47.48|47.3|4
1737221150000|2025-01-18 17:25:50|47.51|47.33|47.53|47.35|47.55|47.37|47.5|47.32|9
1737221160000|2025-01-18 17:26:00|47.54|47.36|47.54|47.36|47.56|47.38|47.51|47.33|18
1737221170000|2025-01-18 17:26:10|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|4
1737221180000|2025-01-18 17:26:20|47.55|47.37|47.56|47.38|47.57|47.39|47.55|47.37|4
1737221190000|2025-01-18 17:26:30|47.57|47.39|47.58|47.4|47.58|47.4|47.56|47.38|8
1737221200000|2025-01-18 17:26:40|47.57|47.39|47.55|47.37|47.58|47.4|47.55|47.37|9
1737221210000|2025-01-18 17:26:50|47.56|47.38|47.58|47.4|47.58|47.4|47.55|47.37|5
1737221220000|2025-01-18 17:27:00|47.59|47.41|47.65|47.47|47.66|47.48|47.59|47.41|9
1737221230000|2025-01-18 17:27:10|47.66|47.48|47.71|47.53|47.71|47.53|47.66|47.48|8
1737221240000|2025-01-18 17:27:20|47.7|47.52|47.69|47.51|47.71|47.53|47.65|47.47|12
1737221250000|2025-01-18 17:27:30|47.7|47.52|47.69|47.51|47.7|47.52|47.68|47.5|16
1737221260000|2025-01-18 17:27:40|47.68|47.5|47.7|47.52|47.71|47.53|47.68|47.5|7
1737221270000|2025-01-18 17:27:50|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1737221280000|2025-01-18 17:28:00|47.72|47.54|47.68|47.5|47.73|47.55|47.68|47.5|16
1737221290000|2025-01-18 17:28:10|47.67|47.49|47.64|47.46|47.68|47.5|47.63|47.45|12
1737221300000|2025-01-18 17:28:20|47.63|47.45|47.65|47.47|47.65|47.47|47.62|47.44|9
1737221310000|2025-01-18 17:28:30|47.64|47.46|47.64|47.46|47.65|47.47|47.63|47.45|7
1737221320000|2025-01-18 17:28:40|47.65|47.47|47.63|47.45|47.65|47.47|47.63|47.45|3
1737221330000|2025-01-18 17:28:50|47.62|47.44|47.62|47.44|47.62|47.44|47.61|47.43|3
1737221340000|2025-01-18 17:29:00|47.61|47.43|47.6|47.42|47.62|47.44|47.6|47.42|10
1737221350000|2025-01-18 17:29:10|47.63|47.45|47.65|47.47|47.65|47.47|47.63|47.45|7
1737221360000|2025-01-18 17:29:20|47.66|47.48|47.65|47.47|47.67|47.49|47.65|47.47|4
1737221370000|2025-01-18 17:29:30|47.66|47.48|47.64|47.46|47.66|47.48|47.64|47.46|6
1737221380000|2025-01-18 17:29:40|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|4
1737221390000|2025-01-18 17:29:50|47.65|47.47|47.63|47.45|47.66|47.48|47.62|47.44|9
1737221400000|2025-01-18 17:30:00|47.64|47.46|47.68|47.5|47.68|47.5|47.63|47.45|15
1737221410000|2025-01-18 17:30:10|47.67|47.49|47.66|47.48|47.67|47.49|47.65|47.47|4
1737221420000|2025-01-18 17:30:20|47.65|47.47|47.65|47.47|47.66|47.48|47.64|47.46|11
1737221430000|2025-01-18 17:30:30|47.64|47.46|47.61|47.43|47.64|47.46|47.61|47.43|4
1737221440000|2025-01-18 17:30:40|47.62|47.44|47.68|47.5|47.69|47.51|47.62|47.44|10
1737221450000|2025-01-18 17:30:50|47.67|47.49|47.72|47.54|47.73|47.55|47.65|47.47|14
1737221460000|2025-01-18 17:31:00|47.73|47.55|47.71|47.53|47.75|47.57|47.71|47.53|13
1737221470000|2025-01-18 17:31:10|47.72|47.54|47.74|47.56|47.75|47.57|47.72|47.54|7
1737221480000|2025-01-18 17:31:20|47.75|47.57|47.76|47.58|47.77|47.59|47.74|47.56|8
1737221490000|2025-01-18 17:31:30|47.77|47.59|47.83|47.65|47.83|47.65|47.77|47.59|10
1737221500000|2025-01-18 17:31:40|47.84|47.66|47.79|47.61|47.84|47.66|47.78|47.6|9
1737221510000|2025-01-18 17:31:50|47.8|47.62|47.83|47.65|47.83|47.65|47.78|47.6|12
1737221520000|2025-01-18 17:32:00|47.84|47.66|47.8|47.62|47.85|47.67|47.8|47.62|11
1737221530000|2025-01-18 17:32:10|47.81|47.63|47.85|47.67|47.86|47.68|47.81|47.63|14
1737221540000|2025-01-18 17:32:20|47.84|47.66|47.81|47.63|47.84|47.66|47.79|47.61|12
1737221550000|2025-01-18 17:32:30|47.8|47.62|47.84|47.66|47.84|47.66|47.8|47.62|9
1737221560000|2025-01-18 17:32:40|47.83|47.65|47.83|47.65|47.85|47.67|47.83|47.65|13
1737221570000|2025-01-18 17:32:50|47.84|47.66|47.83|47.65|47.85|47.67|47.8|47.62|11
1737221580000|2025-01-18 17:33:00|47.84|47.66|47.89|47.71|47.89|47.71|47.84|47.66|9
1737221590000|2025-01-18 17:33:10|47.9|47.72|47.95|47.77|47.95|47.77|47.9|47.72|6
1737221600000|2025-01-18 17:33:20|47.96|47.78|47.98|47.8|47.98|47.8|47.95|47.77|15
1737221610000|2025-01-18 17:33:30|47.99|47.81|47.98|47.8|47.99|47.81|47.97|47.79|4
1737221620000|2025-01-18 17:33:40|47.99|47.81|48.02|47.84|48.02|47.84|47.99|47.81|6
1737221630000|2025-01-18 17:33:50|48.03|47.85|48.02|47.84|48.03|47.85|48.02|47.84|2
1737221640000|2025-01-18 17:34:00|48.03|47.85|48.02|47.84|48.03|47.85|48.01|47.83|4
1737221650000|2025-01-18 17:34:10|48.01|47.83|48.02|47.84|48.02|47.84|47.97|47.79|11
1737221660000|2025-01-18 17:34:20|48.03|47.85|47.99|47.81|48.04|47.86|47.99|47.81|10
1737221670000|2025-01-18 17:34:30|48|47.82|47.91|47.73|48|47.82|47.91|47.73|18
1737221680000|2025-01-18 17:34:40|47.9|47.72|47.89|47.71|47.91|47.73|47.89|47.71|8
1737221690000|2025-01-18 17:34:50|47.9|47.72|47.89|47.71|47.9|47.72|47.89|47.71|2
1737221700000|2025-01-18 17:35:00|47.88|47.7|47.84|47.66|47.88|47.7|47.84|47.66|13
1737221710000|2025-01-18 17:35:10|47.85|47.67|47.82|47.64|47.85|47.67|47.82|47.64|10
1737221720000|2025-01-18 17:35:20|47.83|47.65|47.85|47.67|47.85|47.67|47.83|47.65|5
1737221730000|2025-01-18 17:35:30|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|2
1737221740000|2025-01-18 17:35:40|47.84|47.66|47.81|47.63|47.84|47.66|47.81|47.63|6
1737221750000|2025-01-18 17:35:50|47.8|47.62|47.8|47.62|47.8|47.62|47.78|47.6|7
1737221760000|2025-01-18 17:36:00|47.79|47.61|47.76|47.58|47.79|47.61|47.76|47.58|8
1737221770000|2025-01-18 17:36:10|47.77|47.59|47.78|47.6|47.78|47.6|47.76|47.58|14
1737221780000|2025-01-18 17:36:20|47.77|47.59|47.71|47.53|47.77|47.59|47.71|47.53|7
1737221790000|2025-01-18 17:36:30|47.72|47.54|47.73|47.55|47.74|47.56|47.72|47.54|6
1737221800000|2025-01-18 17:36:40|47.74|47.56|47.73|47.55|47.74|47.56|47.71|47.53|10
1737221810000|2025-01-18 17:36:50|47.72|47.54|47.75|47.57|47.75|47.57|47.71|47.53|8
1737221820000|2025-01-18 17:37:00|47.74|47.56|47.69|47.51|47.75|47.57|47.69|47.51|10
1737221830000|2025-01-18 17:37:10|47.68|47.5|47.7|47.52|47.7|47.52|47.67|47.49|11
1737221840000|2025-01-18 17:37:20|47.69|47.51|47.71|47.53|47.72|47.54|47.69|47.51|13
1737221850000|2025-01-18 17:37:30|47.72|47.54|47.7|47.52|47.72|47.54|47.7|47.52|3
1737221860000|2025-01-18 17:37:40|47.71|47.53|47.7|47.52|47.71|47.53|47.68|47.5|10
1737221870000|2025-01-18 17:37:50|47.71|47.53|47.75|47.57|47.75|47.57|47.71|47.53|7
1737221880000|2025-01-18 17:38:00|47.76|47.58|47.76|47.58|47.76|47.58|47.73|47.55|12
1737221890000|2025-01-18 17:38:10|47.75|47.57|47.77|47.59|47.77|47.59|47.74|47.56|17
1737221900000|2025-01-18 17:38:20|47.76|47.58|47.77|47.59|47.78|47.6|47.76|47.58|8
1737221910000|2025-01-18 17:38:30|47.76|47.58|47.82|47.64|47.82|47.64|47.75|47.57|11
1737221920000|2025-01-18 17:38:40|47.81|47.63|47.79|47.61|47.83|47.65|47.79|47.61|7
1737221930000|2025-01-18 17:38:50|47.78|47.6|47.74|47.56|47.79|47.61|47.74|47.56|9
1737221940000|2025-01-18 17:39:00|47.73|47.55|47.69|47.51|47.73|47.55|47.69|47.51|9
1737221950000|2025-01-18 17:39:10|47.7|47.52|47.72|47.54|47.72|47.54|47.7|47.52|5
1737221960000|2025-01-18 17:39:20|47.73|47.55|47.74|47.56|47.74|47.56|47.72|47.54|6
1737221970000|2025-01-18 17:39:30|47.73|47.55|47.71|47.53|47.73|47.55|47.7|47.52|13
1737221980000|2025-01-18 17:39:40|47.72|47.54|47.73|47.55|47.74|47.56|47.72|47.54|10
1737221990000|2025-01-18 17:39:50|47.71|47.53|47.72|47.54|47.73|47.55|47.71|47.53|10
1737222000000|2025-01-18 17:40:00|47.73|47.55|47.65|47.47|47.73|47.55|47.64|47.46|10
1737222010000|2025-01-18 17:40:10|47.64|47.46|47.61|47.43|47.65|47.47|47.6|47.42|14
1737222020000|2025-01-18 17:40:20|47.62|47.44|47.64|47.46|47.64|47.46|47.6|47.42|11
1737222030000|2025-01-18 17:40:30|47.63|47.45|47.63|47.45|47.64|47.46|47.61|47.43|9
1737222040000|2025-01-18 17:40:40|47.64|47.46|47.62|47.44|47.64|47.46|47.61|47.43|9
1737222050000|2025-01-18 17:40:50|47.61|47.43|47.61|47.43|47.62|47.44|47.6|47.42|5
1737222060000|2025-01-18 17:41:00|47.62|47.44|47.66|47.48|47.66|47.48|47.62|47.44|7
1737222070000|2025-01-18 17:41:10|47.67|47.49|47.63|47.45|47.67|47.49|47.63|47.45|5
1737222080000|2025-01-18 17:41:20|47.62|47.44|47.62|47.44|47.62|47.44|47.61|47.43|3
1737222090000|2025-01-18 17:41:30|47.61|47.43|47.61|47.43|47.63|47.45|47.6|47.42|11
1737222100000|2025-01-18 17:41:40|47.62|47.44|47.6|47.42|47.62|47.44|47.59|47.41|7
1737222110000|2025-01-18 17:41:50|47.61|47.43|47.58|47.4|47.62|47.44|47.58|47.4|8
1737222120000|2025-01-18 17:42:00|47.59|47.41|47.58|47.4|47.59|47.41|47.58|47.4|2
1737222130000|2025-01-18 17:42:10|47.59|47.41|47.58|47.4|47.6|47.42|47.58|47.4|10
1737222140000|2025-01-18 17:42:20|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|4
1737222150000|2025-01-18 17:42:30|47.57|47.39|47.58|47.4|47.59|47.41|47.56|47.38|6
1737222160000|2025-01-18 17:42:40|47.57|47.39|47.52|47.34|47.57|47.39|47.52|47.34|8
1737222170000|2025-01-18 17:42:50|47.51|47.33|47.52|47.34|47.52|47.34|47.5|47.32|8
1737222180000|2025-01-18 17:43:00|47.53|47.35|47.54|47.36|47.54|47.36|47.52|47.34|6
1737222190000|2025-01-18 17:43:10|47.55|47.37|47.5|47.32|47.56|47.38|47.5|47.32|12
1737222200000|2025-01-18 17:43:20|47.49|47.31|47.5|47.32|47.51|47.33|47.47|47.29|12
1737222210000|2025-01-18 17:43:30|47.51|47.33|47.51|47.33|47.52|47.34|47.5|47.32|9
1737222220000|2025-01-18 17:43:40|47.52|47.34|47.52|47.34|47.52|47.34|47.51|47.33|3
1737222230000|2025-01-18 17:43:50|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1737222240000|2025-01-18 17:44:00|47.53|47.35|47.49|47.31|47.53|47.35|47.49|47.31|5
1737222250000|2025-01-18 17:44:10|47.48|47.3|47.48|47.3|47.49|47.31|47.48|47.3|5
1737222260000|2025-01-18 17:44:20|47.49|47.31|47.5|47.32|47.51|47.33|47.49|47.31|6
1737222270000|2025-01-18 17:44:30|47.51|47.33|47.6|47.42|47.6|47.42|47.51|47.33|10
1737222280000|2025-01-18 17:44:40|47.59|47.41|47.57|47.39|47.59|47.41|47.56|47.38|7
1737222290000|2025-01-18 17:44:50|47.56|47.38|47.56|47.38|47.56|47.38|47.53|47.35|7
1737222300000|2025-01-18 17:45:00|47.57|47.39|47.58|47.4|47.59|47.41|47.56|47.38|12
1737222310000|2025-01-18 17:45:10|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1737222320000|2025-01-18 17:45:20|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1737222330000|2025-01-18 17:45:30|47.55|47.37|47.56|47.38|47.57|47.39|47.55|47.37|6
1737222340000|2025-01-18 17:45:40|47.55|47.37|47.54|47.36|47.55|47.37|47.53|47.35|4
1737222350000|2025-01-18 17:45:50|47.53|47.35|47.49|47.31|47.53|47.35|47.49|47.31|9
1737222360000|2025-01-18 17:46:00|47.5|47.32|47.51|47.33|47.51|47.33|47.48|47.3|10
1737222370000|2025-01-18 17:46:10|47.5|47.32|47.48|47.3|47.5|47.32|47.47|47.29|7
1737222380000|2025-01-18 17:46:20|47.47|47.29|47.48|47.3|47.48|47.3|47.45|47.27|10
1737222390000|2025-01-18 17:46:30|47.47|47.29|47.46|47.28|47.48|47.3|47.46|47.28|6
1737222400000|2025-01-18 17:46:40|47.47|47.29|47.5|47.32|47.5|47.32|47.46|47.28|14
1737222410000|2025-01-18 17:46:50|47.49|47.31|47.49|47.31|47.5|47.32|47.48|47.3|5
1737222420000|2025-01-18 17:47:00|47.5|47.32|47.52|47.34|47.55|47.37|47.5|47.32|17
1737222430000|2025-01-18 17:47:10|47.51|47.33|47.52|47.34|47.52|47.34|47.5|47.32|12
1737222440000|2025-01-18 17:47:20|47.51|47.33|47.53|47.35|47.53|47.35|47.5|47.32|9
1737222450000|2025-01-18 17:47:30|47.52|47.34|47.5|47.32|47.52|47.34|47.49|47.31|13
1737222460000|2025-01-18 17:47:40|47.51|47.33|47.54|47.36|47.54|47.36|47.51|47.33|6
1737222470000|2025-01-18 17:47:50|47.55|47.37|47.57|47.39|47.59|47.41|47.55|47.37|11
1737222480000|2025-01-18 17:48:00|47.56|47.38|47.59|47.41|47.62|47.44|47.56|47.38|14
1737222490000|2025-01-18 17:48:10|47.6|47.42|47.55|47.37|47.61|47.43|47.55|47.37|12
1737222500000|2025-01-18 17:48:20|47.54|47.36|47.56|47.38|47.56|47.38|47.54|47.36|5
1737222510000|2025-01-18 17:48:30|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1737222520000|2025-01-18 17:48:40|47.55|47.37|47.58|47.4|47.59|47.41|47.55|47.37|6
1737222530000|2025-01-18 17:48:50|47.57|47.39|47.57|47.39|47.57|47.39|47.56|47.38|3
1737222540000|2025-01-18 17:49:00|47.58|47.4|47.57|47.39|47.59|47.41|47.56|47.38|10
1737222550000|2025-01-18 17:49:10|47.58|47.4|47.6|47.42|47.6|47.42|47.56|47.38|9
1737222560000|2025-01-18 17:49:20|47.59|47.41|47.64|47.46|47.64|47.46|47.57|47.39|13
1737222570000|2025-01-18 17:49:30|47.63|47.45|47.62|47.44|47.63|47.45|47.61|47.43|12
1737222580000|2025-01-18 17:49:40|47.63|47.45|47.62|47.44|47.63|47.45|47.61|47.43|4
1737222590000|2025-01-18 17:49:50|47.61|47.43|47.59|47.41|47.61|47.43|47.58|47.4|5
1737222600000|2025-01-18 17:50:00|47.58|47.4|47.55|47.37|47.59|47.41|47.55|47.37|12
1737222610000|2025-01-18 17:50:10|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|5
1737222620000|2025-01-18 17:50:20|47.53|47.35|47.59|47.41|47.59|47.41|47.52|47.34|11
1737222630000|2025-01-18 17:50:30|47.58|47.4|47.56|47.38|47.59|47.41|47.56|47.38|11
1737222640000|2025-01-18 17:50:40|47.55|47.37|47.51|47.33|47.55|47.37|47.51|47.33|17
1737222650000|2025-01-18 17:50:50|47.52|47.34|47.48|47.3|47.52|47.34|47.48|47.3|5
1737222660000|2025-01-18 17:51:00|47.49|47.31|47.52|47.34|47.52|47.34|47.48|47.3|8
1737222670000|2025-01-18 17:51:10|47.53|47.35|47.55|47.37|47.55|47.37|47.53|47.35|13
1737222680000|2025-01-18 17:51:20|47.54|47.36|47.51|47.33|47.54|47.36|47.51|47.33|10
1737222690000|2025-01-18 17:51:30|47.52|47.34|47.51|47.33|47.53|47.35|47.51|47.33|10
1737222700000|2025-01-18 17:51:40|47.5|47.32|47.43|47.25|47.5|47.32|47.43|47.25|10
1737222710000|2025-01-18 17:51:50|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|6
1737222720000|2025-01-18 17:52:00|47.44|47.26|47.49|47.31|47.49|47.31|47.44|47.26|8
1737222730000|2025-01-18 17:52:10|47.48|47.3|47.47|47.29|47.49|47.31|47.46|47.28|6
1737222750000|2025-01-18 17:52:30|47.46|47.28|47.43|47.25|47.46|47.28|47.43|47.25|4
1737222760000|2025-01-18 17:52:40|47.44|47.26|47.46|47.28|47.46|47.28|47.44|47.26|5
1737222770000|2025-01-18 17:52:50|47.45|47.27|47.43|47.25|47.45|47.27|47.42|47.24|7
1737222780000|2025-01-18 17:53:00|47.42|47.24|47.39|47.21|47.42|47.24|47.38|47.2|6
1737222790000|2025-01-18 17:53:10|47.38|47.2|47.37|47.19|47.39|47.21|47.37|47.19|4
1737222800000|2025-01-18 17:53:20|47.36|47.18|47.37|47.19|47.37|47.19|47.35|47.17|6
1737222810000|2025-01-18 17:53:30|47.38|47.2|47.37|47.19|47.38|47.2|47.37|47.19|2
1737222820000|2025-01-18 17:53:40|47.38|47.2|47.4|47.22|47.4|47.22|47.37|47.19|5
1737222830000|2025-01-18 17:53:50|47.39|47.21|47.43|47.25|47.43|47.25|47.39|47.21|5
1737222840000|2025-01-18 17:54:00|47.44|47.26|47.48|47.3|47.48|47.3|47.44|47.26|9
1737222850000|2025-01-18 17:54:10|47.49|47.31|47.49|47.31|47.49|47.31|47.47|47.29|5
1737222860000|2025-01-18 17:54:20|47.5|47.32|47.52|47.34|47.52|47.34|47.5|47.32|7
1737222870000|2025-01-18 17:54:30|47.51|47.33|47.51|47.33|47.52|47.34|47.5|47.32|9
1737222880000|2025-01-18 17:54:40|47.52|47.34|47.52|47.34|47.52|47.34|47.5|47.32|5
1737222890000|2025-01-18 17:54:50|47.53|47.35|47.56|47.38|47.57|47.39|47.53|47.35|11
1737222900000|2025-01-18 17:55:00|47.57|47.39|47.56|47.38|47.58|47.4|47.56|47.38|10
1737222910000|2025-01-18 17:55:10|47.54|47.36|47.53|47.35|47.54|47.36|47.52|47.34|6
1737222920000|2025-01-18 17:55:20|47.54|47.36|47.57|47.39|47.57|47.39|47.54|47.36|4
1737222930000|2025-01-18 17:55:30|47.58|47.4|47.63|47.45|47.63|47.45|47.58|47.4|8
1737222940000|2025-01-18 17:55:40|47.62|47.44|47.59|47.41|47.62|47.44|47.59|47.41|4
1737222950000|2025-01-18 17:55:50|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|4
1737222960000|2025-01-18 17:56:00|47.56|47.38|47.54|47.36|47.56|47.38|47.53|47.35|5
1737222970000|2025-01-18 17:56:10|47.53|47.35|47.5|47.32|47.54|47.36|47.5|47.32|14
1737222980000|2025-01-18 17:56:20|47.51|47.33|47.53|47.35|47.53|47.35|47.5|47.32|5
1737222990000|2025-01-18 17:56:30|47.52|47.34|47.51|47.33|47.52|47.34|47.49|47.31|6
1737223000000|2025-01-18 17:56:40|47.5|47.32|47.54|47.36|47.54|47.36|47.5|47.32|13
1737223010000|2025-01-18 17:56:50|47.53|47.35|47.5|47.32|47.54|47.36|47.5|47.32|8
1737223020000|2025-01-18 17:57:00|47.51|47.33|47.48|47.3|47.51|47.33|47.47|47.29|8
1737223030000|2025-01-18 17:57:10|47.47|47.29|47.48|47.3|47.5|47.32|47.46|47.28|12
1737223040000|2025-01-18 17:57:20|47.47|47.29|47.48|47.3|47.49|47.31|47.47|47.29|12
1737223050000|2025-01-18 17:57:30|47.49|47.31|47.47|47.29|47.49|47.31|47.46|47.28|10
1737223060000|2025-01-18 17:57:40|47.46|47.28|47.41|47.23|47.47|47.29|47.41|47.23|14
1737223070000|2025-01-18 17:57:50|47.4|47.22|47.41|47.23|47.42|47.24|47.4|47.22|6
1737223080000|2025-01-18 17:58:00|47.42|47.24|47.4|47.22|47.42|47.24|47.39|47.21|9
1737223090000|2025-01-18 17:58:10|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|2
1737223100000|2025-01-18 17:58:20|47.39|47.21|47.39|47.21|47.4|47.22|47.39|47.21|3
1737223110000|2025-01-18 17:58:30|47.38|47.2|47.33|47.15|47.38|47.2|47.32|47.14|13
1737223120000|2025-01-18 17:58:40|47.34|47.16|47.39|47.21|47.39|47.21|47.34|47.16|12
1737223130000|2025-01-18 17:58:50|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|6
1737223140000|2025-01-18 17:59:00|47.38|47.2|47.38|47.2|47.4|47.22|47.38|47.2|7
1737223150000|2025-01-18 17:59:10|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|6
1737223160000|2025-01-18 17:59:20|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|4
1737223170000|2025-01-18 17:59:30|47.39|47.21|47.39|47.21|47.39|47.21|47.38|47.2|7
1737223180000|2025-01-18 17:59:40|47.38|47.2|47.4|47.22|47.4|47.22|47.38|47.2|5
1737223190000|2025-01-18 17:59:50|47.41|47.23|47.35|47.17|47.41|47.23|47.34|47.16|11
1737223200000|2025-01-18 18:00:00|47.36|47.18|47.39|47.21|47.39|47.21|47.36|47.18|10
1737223210000|2025-01-18 18:00:10|47.4|47.22|47.39|47.21|47.4|47.22|47.37|47.19|12
1737223220000|2025-01-18 18:00:20|47.4|47.22|47.42|47.24|47.42|47.24|47.38|47.2|9
1737223230000|2025-01-18 18:00:30|47.43|47.25|47.44|47.26|47.45|47.27|47.42|47.24|20
1737223240000|2025-01-18 18:00:40|47.43|47.25|47.44|47.26|47.44|47.26|47.43|47.25|4
1737223250000|2025-01-18 18:00:50|47.45|47.27|47.43|47.25|47.45|47.27|47.43|47.25|7
1737223260000|2025-01-18 18:01:00|47.42|47.24|47.4|47.22|47.44|47.26|47.39|47.21|11
1737223270000|2025-01-18 18:01:10|47.41|47.23|47.39|47.21|47.42|47.24|47.39|47.21|11
1737223280000|2025-01-18 18:01:20|47.38|47.2|47.41|47.23|47.41|47.23|47.38|47.2|6
1737223290000|2025-01-18 18:01:30|47.42|47.24|47.45|47.27|47.45|47.27|47.42|47.24|4
1737223300000|2025-01-18 18:01:40|47.46|47.28|47.46|47.28|47.46|47.28|47.45|47.27|5
1737223310000|2025-01-18 18:01:50|47.47|47.29|47.42|47.24|47.47|47.29|47.41|47.23|12
1737223320000|2025-01-18 18:02:00|47.41|47.23|47.44|47.26|47.45|47.27|47.4|47.22|14
1737223330000|2025-01-18 18:02:10|47.43|47.25|47.43|47.25|47.44|47.26|47.41|47.23|9
1737223340000|2025-01-18 18:02:20|47.42|47.24|47.41|47.23|47.42|47.24|47.4|47.22|8
1737223350000|2025-01-18 18:02:30|47.4|47.22|47.4|47.22|47.41|47.23|47.39|47.21|11
1737223360000|2025-01-18 18:02:40|47.39|47.21|47.47|47.29|47.47|47.29|47.39|47.21|15
1737223370000|2025-01-18 18:02:50|47.48|47.3|47.46|47.28|47.48|47.3|47.45|47.27|7
1737223380000|2025-01-18 18:03:00|47.45|47.27|47.5|47.32|47.5|47.32|47.45|47.27|8
1737223390000|2025-01-18 18:03:10|47.49|47.31|47.46|47.28|47.49|47.31|47.46|47.28|14
1737223400000|2025-01-18 18:03:20|47.45|47.27|47.46|47.28|47.46|47.28|47.43|47.25|14
1737223410000|2025-01-18 18:03:30|47.45|47.27|47.44|47.26|47.45|47.27|47.43|47.25|4
1737223420000|2025-01-18 18:03:40|47.43|47.25|47.42|47.24|47.43|47.25|47.41|47.23|10
1737223430000|2025-01-18 18:03:50|47.43|47.25|47.41|47.23|47.43|47.25|47.4|47.22|7
1737223440000|2025-01-18 18:04:00|47.4|47.22|47.44|47.26|47.44|47.26|47.39|47.21|7
1737223450000|2025-01-18 18:04:10|47.45|47.27|47.47|47.29|47.47|47.29|47.45|47.27|5
1737223460000|2025-01-18 18:04:20|47.46|47.28|47.45|47.27|47.48|47.3|47.45|47.27|5
1737223470000|2025-01-18 18:04:30|47.46|47.28|47.48|47.3|47.48|47.3|47.45|47.27|11
1737223480000|2025-01-18 18:04:40|47.47|47.29|47.51|47.33|47.51|47.33|47.47|47.29|7
1737223490000|2025-01-18 18:04:50|47.5|47.32|47.51|47.33|47.52|47.34|47.49|47.31|12
1737223500000|2025-01-18 18:05:00|47.52|47.34|47.55|47.37|47.55|47.37|47.52|47.34|6
1737223510000|2025-01-18 18:05:10|47.54|47.36|47.53|47.35|47.57|47.39|47.52|47.34|12
1737223520000|2025-01-18 18:05:20|47.54|47.36|47.58|47.4|47.58|47.4|47.54|47.36|9
1737223530000|2025-01-18 18:05:30|47.57|47.39|47.55|47.37|47.57|47.39|47.53|47.35|11
1737223540000|2025-01-18 18:05:40|47.56|47.38|47.55|47.37|47.57|47.39|47.55|47.37|6
1737223550000|2025-01-18 18:05:50|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1737223560000|2025-01-18 18:06:00|47.53|47.35|47.53|47.35|47.55|47.37|47.52|47.34|9
1737223570000|2025-01-18 18:06:10|47.54|47.36|47.4|47.22|47.54|47.36|47.4|47.22|14
1737223580000|2025-01-18 18:06:20|47.39|47.21|47.4|47.22|47.4|47.22|47.37|47.19|7
1737223590000|2025-01-18 18:06:30|47.41|47.23|47.41|47.23|47.41|47.23|47.39|47.21|5
1737223600000|2025-01-18 18:06:40|47.4|47.22|47.37|47.19|47.4|47.22|47.36|47.18|10
1737223610000|2025-01-18 18:06:50|47.38|47.2|47.39|47.21|47.4|47.22|47.38|47.2|6
1737223620000|2025-01-18 18:07:00|47.4|47.22|47.4|47.22|47.41|47.23|47.38|47.2|11
1737223630000|2025-01-18 18:07:10|47.39|47.21|47.39|47.21|47.39|47.21|47.37|47.19|7
1737223640000|2025-01-18 18:07:20|47.38|47.2|47.37|47.19|47.38|47.2|47.37|47.19|2
1737223650000|2025-01-18 18:07:30|47.38|47.2|47.41|47.23|47.41|47.23|47.37|47.19|8
1737223660000|2025-01-18 18:07:40|47.4|47.22|47.39|47.21|47.41|47.23|47.38|47.2|10
1737223670000|2025-01-18 18:07:50|47.38|47.2|47.41|47.23|47.41|47.23|47.37|47.19|8
1737223680000|2025-01-18 18:08:00|47.42|47.24|47.41|47.23|47.45|47.27|47.41|47.23|10
1737223690000|2025-01-18 18:08:10|47.42|47.24|47.4|47.22|47.42|47.24|47.39|47.21|9
1737223700000|2025-01-18 18:08:20|47.39|47.21|47.39|47.21|47.39|47.21|47.37|47.19|5
1737223710000|2025-01-18 18:08:30|47.38|47.2|47.41|47.23|47.41|47.23|47.38|47.2|4
1737223720000|2025-01-18 18:08:40|47.42|47.24|47.4|47.22|47.44|47.26|47.4|47.22|7
1737223730000|2025-01-18 18:08:50|47.39|47.21|47.38|47.2|47.39|47.21|47.36|47.18|5
1737223740000|2025-01-18 18:09:00|47.37|47.19|47.39|47.21|47.39|47.21|47.37|47.19|15
1737223750000|2025-01-18 18:09:10|47.4|47.22|47.35|47.17|47.4|47.22|47.35|47.17|8
1737223760000|2025-01-18 18:09:20|47.34|47.16|47.28|47.1|47.34|47.16|47.28|47.1|16
1737223770000|2025-01-18 18:09:30|47.29|47.11|47.3|47.12|47.32|47.14|47.29|47.11|12
1737223780000|2025-01-18 18:09:40|47.29|47.11|47.34|47.16|47.35|47.17|47.29|47.11|10
1737223790000|2025-01-18 18:09:50|47.35|47.17|47.37|47.19|47.38|47.2|47.34|47.16|9
1737223800000|2025-01-18 18:10:00|47.38|47.2|47.38|47.2|47.39|47.21|47.37|47.19|11
1737223810000|2025-01-18 18:10:10|47.39|47.21|47.45|47.27|47.45|47.27|47.39|47.21|11
1737223820000|2025-01-18 18:10:20|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|10
1737223830000|2025-01-18 18:10:30|47.42|47.24|47.43|47.25|47.43|47.25|47.4|47.22|12
1737223840000|2025-01-18 18:10:40|47.44|47.26|47.44|47.26|47.45|47.27|47.43|47.25|7
1737223850000|2025-01-18 18:10:50|47.43|47.25|47.42|47.24|47.44|47.26|47.41|47.23|15
1737223860000|2025-01-18 18:11:00|47.41|47.23|47.39|47.21|47.42|47.24|47.38|47.2|9
1737223870000|2025-01-18 18:11:10|47.4|47.22|47.42|47.24|47.42|47.24|47.4|47.22|15
1737223880000|2025-01-18 18:11:20|47.41|47.23|47.43|47.25|47.45|47.27|47.41|47.23|7
1737223890000|2025-01-18 18:11:30|47.44|47.26|47.45|47.27|47.45|47.27|47.44|47.26|4
1737223900000|2025-01-18 18:11:40|47.44|47.26|47.45|47.27|47.45|47.27|47.43|47.25|4
1737223910000|2025-01-18 18:11:50|47.44|47.26|47.51|47.33|47.51|47.33|47.44|47.26|12
1737223920000|2025-01-18 18:12:00|47.5|47.32|47.49|47.31|47.51|47.33|47.49|47.31|6
1737223930000|2025-01-18 18:12:10|47.48|47.3|47.43|47.25|47.48|47.3|47.43|47.25|14
1737223940000|2025-01-18 18:12:20|47.44|47.26|47.44|47.26|47.44|47.26|47.43|47.25|5
1737223950000|2025-01-18 18:12:30|47.45|47.27|47.46|47.28|47.46|47.28|47.44|47.26|10
1737223960000|2025-01-18 18:12:40|47.45|47.27|47.45|47.27|47.45|47.27|47.44|47.26|3
1737223970000|2025-01-18 18:12:50|47.46|47.28|47.45|47.27|47.46|47.28|47.44|47.26|6
1737223980000|2025-01-18 18:13:00|47.46|47.28|47.52|47.34|47.52|47.34|47.46|47.28|11
1737223990000|2025-01-18 18:13:10|47.53|47.35|47.54|47.36|47.54|47.36|47.52|47.34|4
1737224000000|2025-01-18 18:13:20|47.55|47.37|47.53|47.35|47.56|47.38|47.52|47.34|19
1737224010000|2025-01-18 18:13:30|47.52|47.34|47.53|47.35|47.54|47.36|47.52|47.34|8
1737224020000|2025-01-18 18:13:40|47.54|47.36|47.53|47.35|47.55|47.37|47.53|47.35|4
1737224030000|2025-01-18 18:13:50|47.52|47.34|47.53|47.35|47.55|47.37|47.52|47.34|8
1737224040000|2025-01-18 18:14:00|47.52|47.34|47.54|47.36|47.55|47.37|47.52|47.34|5
1737224050000|2025-01-18 18:14:10|47.53|47.35|47.49|47.31|47.53|47.35|47.49|47.31|7
1737224060000|2025-01-18 18:14:20|47.48|47.3|47.48|47.3|47.49|47.31|47.47|47.29|11
1737224070000|2025-01-18 18:14:30|47.47|47.29|47.52|47.34|47.52|47.34|47.47|47.29|9
1737224080000|2025-01-18 18:14:40|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|4
1737224090000|2025-01-18 18:14:50|47.55|47.37|47.55|47.37|47.56|47.38|47.54|47.36|5
1737224100000|2025-01-18 18:15:00|47.54|47.36|47.5|47.32|47.55|47.37|47.5|47.32|6
1737224110000|2025-01-18 18:15:10|47.51|47.33|47.51|47.33|47.51|47.33|47.48|47.3|9
1737224120000|2025-01-18 18:15:20|47.5|47.32|47.47|47.29|47.5|47.32|47.47|47.29|8
1737224130000|2025-01-18 18:15:30|47.48|47.3|47.5|47.32|47.5|47.32|47.47|47.29|9
1737224140000|2025-01-18 18:15:40|47.51|47.33|47.55|47.37|47.55|47.37|47.51|47.33|12
1737224150000|2025-01-18 18:15:50|47.54|47.36|47.53|47.35|47.55|47.37|47.52|47.34|8
1737224160000|2025-01-18 18:16:00|47.54|47.36|47.55|47.37|47.55|47.37|47.53|47.35|8
1737224170000|2025-01-18 18:16:10|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|5
1737224180000|2025-01-18 18:16:20|47.53|47.35|47.52|47.34|47.53|47.35|47.51|47.33|4
1737224190000|2025-01-18 18:16:30|47.51|47.33|47.55|47.37|47.55|47.37|47.51|47.33|7
1737224200000|2025-01-18 18:16:40|47.56|47.38|47.54|47.36|47.56|47.38|47.54|47.36|7
1737224210000|2025-01-18 18:16:50|47.53|47.35|47.53|47.35|47.54|47.36|47.52|47.34|7
1737224220000|2025-01-18 18:17:00|47.54|47.36|47.52|47.34|47.55|47.37|47.52|47.34|7
1737224230000|2025-01-18 18:17:10|47.51|47.33|47.47|47.29|47.51|47.33|47.47|47.29|7
1737224240000|2025-01-18 18:17:20|47.45|47.27|47.44|47.26|47.46|47.28|47.44|47.26|4
1737224250000|2025-01-18 18:17:30|47.43|47.25|47.4|47.22|47.43|47.25|47.4|47.22|6
1737224260000|2025-01-18 18:17:40|47.41|47.23|47.4|47.22|47.42|47.24|47.4|47.22|8
1737224270000|2025-01-18 18:17:50|47.39|47.21|47.38|47.2|47.4|47.22|47.37|47.19|8
1737224280000|2025-01-18 18:18:00|47.39|47.21|47.41|47.23|47.42|47.24|47.37|47.19|11
1737224290000|2025-01-18 18:18:10|47.4|47.22|47.39|47.21|47.41|47.23|47.36|47.18|10
1737224300000|2025-01-18 18:18:20|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|2
1737224310000|2025-01-18 18:18:30|47.38|47.2|47.36|47.18|47.39|47.21|47.36|47.18|7
1737224320000|2025-01-18 18:18:40|47.35|47.17|47.36|47.18|47.36|47.18|47.33|47.15|8
1737224330000|2025-01-18 18:18:50|47.35|47.17|47.3|47.12|47.35|47.17|47.3|47.12|6
1737224340000|2025-01-18 18:19:00|47.29|47.11|47.3|47.12|47.33|47.15|47.29|47.11|14
1737224350000|2025-01-18 18:19:10|47.31|47.13|47.33|47.15|47.34|47.16|47.31|47.13|5
1737224360000|2025-01-18 18:19:20|47.32|47.14|47.3|47.12|47.32|47.14|47.3|47.12|7
1737224370000|2025-01-18 18:19:30|47.29|47.11|47.28|47.1|47.3|47.12|47.28|47.1|6
1737224380000|2025-01-18 18:19:40|47.29|47.11|47.29|47.11|47.29|47.11|47.26|47.08|11
1737224390000|2025-01-18 18:19:50|47.28|47.1|47.29|47.11|47.29|47.11|47.28|47.1|4
1737224400000|2025-01-18 18:20:00|47.28|47.1|47.31|47.13|47.31|47.13|47.27|47.09|12
1737224410000|2025-01-18 18:20:10|47.3|47.12|47.31|47.13|47.31|47.13|47.29|47.11|4
1737224420000|2025-01-18 18:20:20|47.3|47.12|47.3|47.12|47.31|47.13|47.3|47.12|5
1737224430000|2025-01-18 18:20:30|47.29|47.11|47.3|47.12|47.31|47.13|47.28|47.1|10
1737224440000|2025-01-18 18:20:40|47.29|47.11|47.32|47.14|47.32|47.14|47.29|47.11|4
1737224450000|2025-01-18 18:20:50|47.33|47.15|47.33|47.15|47.34|47.16|47.33|47.15|3
1737224460000|2025-01-18 18:21:00|47.34|47.16|47.37|47.19|47.38|47.2|47.34|47.16|10
1737224470000|2025-01-18 18:21:10|47.36|47.18|47.38|47.2|47.39|47.21|47.36|47.18|15
1737224480000|2025-01-18 18:21:20|47.39|47.21|47.41|47.23|47.41|47.23|47.37|47.19|7
1737224490000|2025-01-18 18:21:30|47.42|47.24|47.45|47.27|47.45|47.27|47.42|47.24|6
1737224500000|2025-01-18 18:21:40|47.46|47.28|47.48|47.3|47.49|47.31|47.46|47.28|11
1737224510000|2025-01-18 18:21:50|47.47|47.29|47.45|47.27|47.47|47.29|47.45|47.27|5
1737224520000|2025-01-18 18:22:00|47.44|47.26|47.45|47.27|47.45|47.27|47.42|47.24|8
1737224530000|2025-01-18 18:22:10|47.46|47.28|47.45|47.27|47.46|47.28|47.44|47.26|9
1737224540000|2025-01-18 18:22:20|47.46|47.28|47.47|47.29|47.49|47.31|47.46|47.28|8
1737224550000|2025-01-18 18:22:30|47.48|47.3|47.5|47.32|47.5|47.32|47.48|47.3|7
1737224560000|2025-01-18 18:22:40|47.49|47.31|47.49|47.31|47.5|47.32|47.49|47.31|3
1737224570000|2025-01-18 18:22:50|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737224580000|2025-01-18 18:23:00|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|2
1737224590000|2025-01-18 18:23:10|47.51|47.33|47.52|47.34|47.52|47.34|47.5|47.32|4
1737224600000|2025-01-18 18:23:20|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1737224610000|2025-01-18 18:23:30|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1737224620000|2025-01-18 18:23:40|47.53|47.35|47.43|47.25|47.54|47.36|47.43|47.25|13
1737224630000|2025-01-18 18:23:50|47.44|47.26|47.46|47.28|47.46|47.28|47.44|47.26|5
1737224640000|2025-01-18 18:24:00|47.47|47.29|47.49|47.31|47.49|47.31|47.47|47.29|3
1737224650000|2025-01-18 18:24:10|47.5|47.32|47.51|47.33|47.52|47.34|47.49|47.31|8
1737224660000|2025-01-18 18:24:20|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|4
1737224670000|2025-01-18 18:24:30|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1737224680000|2025-01-18 18:24:40|47.52|47.34|47.53|47.35|47.54|47.36|47.52|47.34|4
1737224690000|2025-01-18 18:24:50|47.54|47.36|47.54|47.36|47.54|47.36|47.53|47.35|7
1737224700000|2025-01-18 18:25:00|47.53|47.35|47.53|47.35|47.54|47.36|47.52|47.34|8
1737224710000|2025-01-18 18:25:10|47.54|47.36|47.56|47.38|47.57|47.39|47.54|47.36|5
1737224720000|2025-01-18 18:25:20|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|2
1737224730000|2025-01-18 18:25:30|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|2
1737224740000|2025-01-18 18:25:40|47.57|47.39|47.58|47.4|47.58|47.4|47.56|47.38|4
1737224750000|2025-01-18 18:25:50|47.57|47.39|47.58|47.4|47.59|47.41|47.57|47.39|4
1737224760000|2025-01-18 18:26:00|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1737224770000|2025-01-18 18:26:10|47.59|47.41|47.68|47.5|47.68|47.5|47.59|47.41|12
1737224780000|2025-01-18 18:26:20|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1737224790000|2025-01-18 18:26:30|47.7|47.52|47.72|47.54|47.72|47.54|47.69|47.51|5
1737224800000|2025-01-18 18:26:40|47.71|47.53|47.72|47.54|47.72|47.54|47.7|47.52|6
1737224810000|2025-01-18 18:26:50|47.73|47.55|47.77|47.59|47.77|47.59|47.73|47.55|11
1737224820000|2025-01-18 18:27:00|47.78|47.6|47.75|47.57|47.79|47.61|47.74|47.56|16
1737224830000|2025-01-18 18:27:10|47.76|47.58|47.77|47.59|47.8|47.62|47.76|47.58|10
1737224840000|2025-01-18 18:27:20|47.76|47.58|47.77|47.59|47.77|47.59|47.73|47.55|13
1737224850000|2025-01-18 18:27:30|47.78|47.6|47.79|47.61|47.8|47.62|47.77|47.59|8
1737224860000|2025-01-18 18:27:40|47.8|47.62|47.81|47.63|47.82|47.64|47.8|47.62|10
1737224870000|2025-01-18 18:27:50|47.8|47.62|47.82|47.64|47.82|47.64|47.8|47.62|5
1737224880000|2025-01-18 18:28:00|47.81|47.63|47.79|47.61|47.81|47.63|47.78|47.6|9
1737224890000|2025-01-18 18:28:10|47.78|47.6|47.78|47.6|47.78|47.6|47.77|47.59|3
1737224900000|2025-01-18 18:28:20|47.79|47.61|47.8|47.62|47.81|47.63|47.79|47.61|4
1737224910000|2025-01-18 18:28:30|47.81|47.63|47.79|47.61|47.81|47.63|47.79|47.61|3
1737224920000|2025-01-18 18:28:40|47.8|47.62|47.78|47.6|47.8|47.62|47.78|47.6|3
1737224930000|2025-01-18 18:28:50|47.77|47.59|47.82|47.64|47.82|47.64|47.77|47.59|6
1737224940000|2025-01-18 18:29:00|47.83|47.65|47.83|47.65|47.83|47.65|47.83|47.65|1
1737224950000|2025-01-18 18:29:10|47.82|47.64|47.8|47.62|47.82|47.64|47.79|47.61|13
1737224960000|2025-01-18 18:29:20|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1737224970000|2025-01-18 18:29:30|47.78|47.6|47.73|47.55|47.78|47.6|47.73|47.55|12
1737224980000|2025-01-18 18:29:40|47.72|47.54|47.72|47.54|47.73|47.55|47.71|47.53|9
1737224990000|2025-01-18 18:29:50|47.71|47.53|47.71|47.53|47.72|47.54|47.7|47.52|5
1737225000000|2025-01-18 18:30:00|47.7|47.52|47.76|47.58|47.76|47.58|47.68|47.5|11
1737225010000|2025-01-18 18:30:10|47.78|47.6|47.75|47.57|47.78|47.6|47.75|47.57|4
1737225020000|2025-01-18 18:30:20|47.76|47.58|47.78|47.6|47.79|47.61|47.75|47.57|9
1737225030000|2025-01-18 18:30:30|47.79|47.61|47.78|47.6|47.79|47.61|47.78|47.6|2
1737225040000|2025-01-18 18:30:40|47.79|47.61|47.8|47.62|47.8|47.62|47.78|47.6|4
1737225050000|2025-01-18 18:30:50|47.79|47.61|47.8|47.62|47.8|47.62|47.78|47.6|8
1737225060000|2025-01-18 18:31:00|47.81|47.63|47.83|47.65|47.83|47.65|47.8|47.62|11
1737225070000|2025-01-18 18:31:10|47.82|47.64|47.81|47.63|47.82|47.64|47.81|47.63|2
1737225080000|2025-01-18 18:31:20|47.8|47.62|47.79|47.61|47.81|47.63|47.79|47.61|8
1737225090000|2025-01-18 18:31:30|47.8|47.62|47.86|47.68|47.86|47.68|47.79|47.61|13
1737225100000|2025-01-18 18:31:40|47.87|47.69|47.87|47.69|47.88|47.7|47.86|47.68|5
1737225110000|2025-01-18 18:31:50|47.88|47.7|47.86|47.68|47.88|47.7|47.85|47.67|9
1737225120000|2025-01-18 18:32:00|47.85|47.67|47.88|47.7|47.88|47.7|47.85|47.67|8
1737225140000|2025-01-18 18:32:20|47.87|47.69|47.88|47.7|47.9|47.72|47.87|47.69|5
1737225150000|2025-01-18 18:32:30|47.87|47.69|47.82|47.64|47.88|47.7|47.81|47.63|13
1737225160000|2025-01-18 18:32:40|47.81|47.63|47.84|47.66|47.84|47.66|47.79|47.61|8
1737225170000|2025-01-18 18:32:50|47.85|47.67|47.86|47.68|47.86|47.68|47.85|47.67|4
1737225180000|2025-01-18 18:33:00|47.87|47.69|47.87|47.69|47.88|47.7|47.86|47.68|9
1737225190000|2025-01-18 18:33:10|47.88|47.7|47.89|47.71|47.89|47.71|47.88|47.7|2
1737225200000|2025-01-18 18:33:20|47.88|47.7|47.89|47.71|47.89|47.71|47.88|47.7|2
1737225210000|2025-01-18 18:33:30|47.9|47.72|47.95|47.77|47.95|47.77|47.9|47.72|10
1737225220000|2025-01-18 18:33:40|47.94|47.76|47.96|47.78|47.96|47.78|47.94|47.76|7
1737225230000|2025-01-18 18:33:50|47.97|47.79|47.89|47.71|47.97|47.79|47.89|47.71|13
1737225240000|2025-01-18 18:34:00|47.88|47.7|47.85|47.67|47.89|47.71|47.85|47.67|6
1737225250000|2025-01-18 18:34:10|47.86|47.68|47.88|47.7|47.88|47.7|47.85|47.67|13
1737225260000|2025-01-18 18:34:20|47.87|47.69|47.84|47.66|47.87|47.69|47.84|47.66|8
1737225270000|2025-01-18 18:34:30|47.85|47.67|47.82|47.64|47.85|47.67|47.82|47.64|4
1737225280000|2025-01-18 18:34:40|47.81|47.63|47.8|47.62|47.82|47.64|47.79|47.61|6
1737225290000|2025-01-18 18:34:50|47.79|47.61|47.79|47.61|47.79|47.61|47.77|47.59|5
1737225300000|2025-01-18 18:35:00|47.78|47.6|47.76|47.58|47.78|47.6|47.76|47.58|5
1737225310000|2025-01-18 18:35:10|47.77|47.59|47.8|47.62|47.8|47.62|47.76|47.58|8
1737225320000|2025-01-18 18:35:20|47.81|47.63|47.87|47.69|47.87|47.69|47.81|47.63|7
1737225330000|2025-01-18 18:35:30|47.86|47.68|47.89|47.71|47.89|47.71|47.86|47.68|8
1737225340000|2025-01-18 18:35:40|47.9|47.72|47.86|47.68|47.9|47.72|47.85|47.67|9
1737225350000|2025-01-18 18:35:50|47.87|47.69|47.86|47.68|47.88|47.7|47.86|47.68|10
1737225360000|2025-01-18 18:36:00|47.87|47.69|47.84|47.66|47.87|47.69|47.82|47.64|7
1737225370000|2025-01-18 18:36:10|47.83|47.65|47.82|47.64|47.84|47.66|47.82|47.64|6
1737225380000|2025-01-18 18:36:20|47.83|47.65|47.8|47.62|47.83|47.65|47.79|47.61|6
1737225390000|2025-01-18 18:36:30|47.81|47.63|47.82|47.64|47.83|47.65|47.81|47.63|4
1737225400000|2025-01-18 18:36:40|47.83|47.65|47.83|47.65|47.84|47.66|47.83|47.65|5
1737225410000|2025-01-18 18:36:50|47.84|47.66|47.83|47.65|47.84|47.66|47.81|47.63|6
1737225420000|2025-01-18 18:37:00|47.84|47.66|47.86|47.68|47.86|47.68|47.83|47.65|5
1737225430000|2025-01-18 18:37:10|47.87|47.69|47.86|47.68|47.88|47.7|47.85|47.67|10
1737225440000|2025-01-18 18:37:20|47.87|47.69|47.88|47.7|47.88|47.7|47.85|47.67|6
1737225450000|2025-01-18 18:37:30|47.89|47.71|47.91|47.73|47.92|47.74|47.88|47.7|11
1737225460000|2025-01-18 18:37:40|47.92|47.74|47.9|47.72|47.93|47.75|47.9|47.72|9
1737225470000|2025-01-18 18:37:50|47.89|47.71|47.83|47.65|47.89|47.71|47.83|47.65|9
1737225480000|2025-01-18 18:38:00|47.82|47.64|47.85|47.67|47.85|47.67|47.82|47.64|14
1737225490000|2025-01-18 18:38:10|47.86|47.68|47.87|47.69|47.87|47.69|47.85|47.67|10
1737225500000|2025-01-18 18:38:20|47.86|47.68|47.86|47.68|47.87|47.69|47.84|47.66|10
1737225510000|2025-01-18 18:38:30|47.85|47.67|47.89|47.71|47.89|47.71|47.85|47.67|9
1737225520000|2025-01-18 18:38:40|47.9|47.72|47.93|47.75|47.94|47.76|47.89|47.71|8
1737225530000|2025-01-18 18:38:50|47.94|47.76|47.97|47.79|47.97|47.79|47.93|47.75|10
1737225540000|2025-01-18 18:39:00|47.96|47.78|47.99|47.81|47.99|47.81|47.95|47.77|8
1737225550000|2025-01-18 18:39:10|47.98|47.8|48|47.82|48|47.82|47.98|47.8|11
1737225560000|2025-01-18 18:39:20|48.01|47.83|48.02|47.84|48.03|47.85|48.01|47.83|6
1737225570000|2025-01-18 18:39:30|48.01|47.83|48|47.82|48.01|47.83|47.98|47.8|8
1737225580000|2025-01-18 18:39:40|47.99|47.81|47.96|47.78|47.99|47.81|47.94|47.76|10
1737225590000|2025-01-18 18:39:50|47.97|47.79|47.99|47.81|47.99|47.81|47.97|47.79|3
1737225600000|2025-01-18 18:40:00|47.98|47.8|47.97|47.79|48.01|47.83|47.96|47.78|12
1737225610000|2025-01-18 18:40:10|47.96|47.78|47.95|47.77|47.98|47.8|47.95|47.77|12
1737225620000|2025-01-18 18:40:20|47.96|47.78|47.96|47.78|47.98|47.8|47.95|47.77|7
1737225630000|2025-01-18 18:40:30|47.97|47.79|47.97|47.79|47.97|47.79|47.96|47.78|5
1737225640000|2025-01-18 18:40:40|47.98|47.8|48|47.82|48|47.82|47.96|47.78|11
1737225650000|2025-01-18 18:40:50|48.01|47.83|48.02|47.84|48.02|47.84|48.01|47.83|2
1737225660000|2025-01-18 18:41:00|48.03|47.85|47.99|47.81|48.03|47.85|47.98|47.8|8
1737225670000|2025-01-18 18:41:10|48|47.82|47.98|47.8|48|47.82|47.98|47.8|3
1737225680000|2025-01-18 18:41:20|47.97|47.79|47.98|47.8|47.98|47.8|47.97|47.79|6
1737225690000|2025-01-18 18:41:30|47.97|47.79|47.99|47.81|47.99|47.81|47.97|47.79|11
1737225700000|2025-01-18 18:41:40|47.98|47.8|47.99|47.81|47.99|47.81|47.98|47.8|4
1737225710000|2025-01-18 18:41:50|48|47.82|48.01|47.83|48.03|47.85|48|47.82|12
1737225720000|2025-01-18 18:42:00|48.02|47.84|47.96|47.78|48.02|47.84|47.95|47.77|7
1737225730000|2025-01-18 18:42:10|47.97|47.79|47.98|47.8|47.98|47.8|47.96|47.78|6
1737225740000|2025-01-18 18:42:20|47.97|47.79|47.97|47.79|47.99|47.81|47.96|47.78|9
1737225750000|2025-01-18 18:42:30|47.98|47.8|48.01|47.83|48.02|47.84|47.98|47.8|10
1737225760000|2025-01-18 18:42:40|48.02|47.84|48.05|47.87|48.05|47.87|48.02|47.84|6
1737225770000|2025-01-18 18:42:50|48.06|47.88|48.05|47.87|48.06|47.88|48.05|47.87|2
1737225780000|2025-01-18 18:43:00|48.04|47.86|48.04|47.86|48.04|47.86|48.03|47.85|7
1737225790000|2025-01-18 18:43:10|48.03|47.85|48.03|47.85|48.03|47.85|48.01|47.83|7
1737225800000|2025-01-18 18:43:20|48.02|47.84|47.97|47.79|48.02|47.84|47.97|47.79|5
1737225810000|2025-01-18 18:43:30|47.98|47.8|47.97|47.79|47.98|47.8|47.96|47.78|4
1737225820000|2025-01-18 18:43:40|47.98|47.8|47.99|47.81|47.99|47.81|47.98|47.8|2
1737225830000|2025-01-18 18:43:50|48|47.82|48|47.82|48|47.82|48|47.82|1
1737225840000|2025-01-18 18:44:00|48.01|47.83|48.01|47.83|48.01|47.83|48.01|47.83|1
1737225850000|2025-01-18 18:44:10|48.02|47.84|47.98|47.8|48.02|47.84|47.98|47.8|5
1737225860000|2025-01-18 18:44:20|47.99|47.81|47.95|47.77|47.99|47.81|47.95|47.77|5
1737225870000|2025-01-18 18:44:30|47.94|47.76|47.9|47.72|47.94|47.76|47.9|47.72|8
1737225880000|2025-01-18 18:44:40|47.89|47.71|47.87|47.69|47.89|47.71|47.86|47.68|9
1737225890000|2025-01-18 18:44:50|47.88|47.7|47.88|47.7|47.89|47.71|47.87|47.69|5
1737225900000|2025-01-18 18:45:00|47.89|47.71|47.86|47.68|47.91|47.73|47.86|47.68|14
1737225910000|2025-01-18 18:45:10|47.85|47.67|47.85|47.67|47.86|47.68|47.85|47.67|7
1737225920000|2025-01-18 18:45:20|47.84|47.66|47.84|47.66|47.85|47.67|47.84|47.66|9
1737225930000|2025-01-18 18:45:30|47.85|47.67|47.83|47.65|47.85|47.67|47.82|47.64|5
1737225940000|2025-01-18 18:45:40|47.82|47.64|47.81|47.63|47.82|47.64|47.8|47.62|6
1737225950000|2025-01-18 18:45:50|47.82|47.64|47.8|47.62|47.82|47.64|47.79|47.61|17
1737225960000|2025-01-18 18:46:00|47.79|47.61|47.8|47.62|47.8|47.62|47.79|47.61|2
1737225970000|2025-01-18 18:46:10|47.81|47.63|47.84|47.66|47.84|47.66|47.81|47.63|10
1737225980000|2025-01-18 18:46:20|47.83|47.65|47.87|47.69|47.88|47.7|47.83|47.65|11
1737225990000|2025-01-18 18:46:30|47.88|47.7|47.86|47.68|47.88|47.7|47.85|47.67|11
1737226000000|2025-01-18 18:46:40|47.85|47.67|47.84|47.66|47.87|47.69|47.84|47.66|8
1737226010000|2025-01-18 18:46:50|47.83|47.65|47.81|47.63|47.83|47.65|47.81|47.63|11
1737226020000|2025-01-18 18:47:00|47.8|47.62|47.82|47.64|47.82|47.64|47.78|47.6|15
1737226030000|2025-01-18 18:47:10|47.83|47.65|47.81|47.63|47.84|47.66|47.81|47.63|5
1737226040000|2025-01-18 18:47:20|47.8|47.62|47.81|47.63|47.81|47.63|47.8|47.62|6
1737226050000|2025-01-18 18:47:30|47.82|47.64|47.82|47.64|47.82|47.64|47.79|47.61|9
1737226060000|2025-01-18 18:47:40|47.81|47.63|47.84|47.66|47.84|47.66|47.81|47.63|10
1737226070000|2025-01-18 18:47:50|47.83|47.65|47.87|47.69|47.87|47.69|47.83|47.65|5
1737226080000|2025-01-18 18:48:00|47.86|47.68|47.86|47.68|47.87|47.69|47.85|47.67|7
1737226090000|2025-01-18 18:48:10|47.85|47.67|47.81|47.63|47.86|47.68|47.8|47.62|17
1737226100000|2025-01-18 18:48:20|47.82|47.64|47.82|47.64|47.84|47.66|47.82|47.64|5
1737226110000|2025-01-18 18:48:30|47.83|47.65|47.81|47.63|47.83|47.65|47.81|47.63|5
1737226120000|2025-01-18 18:48:40|47.8|47.62|47.83|47.65|47.83|47.65|47.78|47.6|9
1737226130000|2025-01-18 18:48:50|47.84|47.66|47.88|47.7|47.88|47.7|47.84|47.66|7
1737226140000|2025-01-18 18:49:00|47.87|47.69|47.86|47.68|47.87|47.69|47.83|47.65|10
1737226150000|2025-01-18 18:49:10|47.85|47.67|47.84|47.66|47.85|47.67|47.82|47.64|9
1737226160000|2025-01-18 18:49:20|47.85|47.67|47.91|47.73|47.91|47.73|47.85|47.67|9
1737226170000|2025-01-18 18:49:30|47.9|47.72|47.92|47.74|47.92|47.74|47.9|47.72|13
1737226180000|2025-01-18 18:49:40|47.91|47.73|47.97|47.79|47.97|47.79|47.91|47.73|13
1737226190000|2025-01-18 18:49:50|47.98|47.8|47.93|47.75|47.98|47.8|47.93|47.75|12
1737226200000|2025-01-18 18:50:00|47.92|47.74|47.93|47.75|47.93|47.75|47.9|47.72|10
1737226210000|2025-01-18 18:50:10|47.94|47.76|47.96|47.78|47.96|47.78|47.94|47.76|4
1737226220000|2025-01-18 18:50:20|47.97|47.79|48|47.82|48.01|47.83|47.97|47.79|10
1737226230000|2025-01-18 18:50:30|47.99|47.81|48|47.82|48|47.82|47.98|47.8|6
1737226240000|2025-01-18 18:50:40|48.01|47.83|48|47.82|48.01|47.83|47.99|47.81|6
1737226250000|2025-01-18 18:50:50|47.99|47.81|47.96|47.78|47.99|47.81|47.96|47.78|8
1737226260000|2025-01-18 18:51:00|47.97|47.79|48|47.82|48.01|47.83|47.97|47.79|12
1737226270000|2025-01-18 18:51:10|47.99|47.81|47.96|47.78|47.99|47.81|47.94|47.76|10
1737226280000|2025-01-18 18:51:20|47.95|47.77|47.92|47.74|47.95|47.77|47.92|47.74|8
1737226290000|2025-01-18 18:51:30|47.93|47.75|47.98|47.8|47.98|47.8|47.93|47.75|4
1737226300000|2025-01-18 18:51:40|47.99|47.81|47.97|47.79|48|47.82|47.97|47.79|7
1737226310000|2025-01-18 18:51:50|47.98|47.8|47.98|47.8|47.99|47.81|47.98|47.8|3
1737226320000|2025-01-18 18:52:00|47.99|47.81|48.01|47.83|48.01|47.83|47.99|47.81|5
1737226330000|2025-01-18 18:52:10|48.02|47.84|48.01|47.83|48.02|47.84|48.01|47.83|2
1737226340000|2025-01-18 18:52:20|48|47.82|48|47.82|48|47.82|47.98|47.8|5
1737226350000|2025-01-18 18:52:30|47.99|47.81|47.98|47.8|47.99|47.81|47.98|47.8|2
1737226360000|2025-01-18 18:52:40|47.97|47.79|47.92|47.74|47.97|47.79|47.92|47.74|11
1737226370000|2025-01-18 18:52:50|47.91|47.73|47.93|47.75|47.93|47.75|47.91|47.73|5
1737226380000|2025-01-18 18:53:00|47.92|47.74|47.92|47.74|47.95|47.77|47.92|47.74|9
1737226390000|2025-01-18 18:53:10|47.91|47.73|47.92|47.74|47.92|47.74|47.9|47.72|6
1737226400000|2025-01-18 18:53:20|47.91|47.73|47.87|47.69|47.91|47.73|47.87|47.69|5
1737226410000|2025-01-18 18:53:30|47.86|47.68|47.81|47.63|47.86|47.68|47.81|47.63|12
1737226420000|2025-01-18 18:53:40|47.82|47.64|47.81|47.63|47.84|47.66|47.8|47.62|10
1737226430000|2025-01-18 18:53:50|47.82|47.64|47.79|47.61|47.82|47.64|47.78|47.6|9
1737226440000|2025-01-18 18:54:00|47.8|47.62|47.74|47.56|47.8|47.62|47.74|47.56|11
1737226450000|2025-01-18 18:54:10|47.73|47.55|47.74|47.56|47.74|47.56|47.72|47.54|12
1737226460000|2025-01-18 18:54:20|47.73|47.55|47.72|47.54|47.74|47.56|47.72|47.54|8
1737226470000|2025-01-18 18:54:30|47.71|47.53|47.67|47.49|47.72|47.54|47.67|47.49|15
1737226480000|2025-01-18 18:54:40|47.66|47.48|47.65|47.47|47.66|47.48|47.64|47.46|8
1737226490000|2025-01-18 18:54:50|47.66|47.48|47.66|47.48|47.68|47.5|47.66|47.48|11
1737226500000|2025-01-18 18:55:00|47.67|47.49|47.68|47.5|47.68|47.5|47.64|47.46|16
1737226510000|2025-01-18 18:55:10|47.66|47.48|47.65|47.47|47.66|47.48|47.64|47.46|11
1737226520000|2025-01-18 18:55:20|47.63|47.45|47.6|47.42|47.63|47.45|47.6|47.42|8
1737226530000|2025-01-18 18:55:30|47.61|47.43|47.65|47.47|47.65|47.47|47.59|47.41|11
1737226540000|2025-01-18 18:55:40|47.64|47.46|47.63|47.45|47.66|47.48|47.62|47.44|13
1737226550000|2025-01-18 18:55:50|47.62|47.44|47.6|47.42|47.63|47.45|47.6|47.42|17
1737226560000|2025-01-18 18:56:00|47.61|47.43|47.58|47.4|47.64|47.46|47.58|47.4|20
1737226570000|2025-01-18 18:56:10|47.59|47.41|47.64|47.46|47.66|47.48|47.58|47.4|20
1737226580000|2025-01-18 18:56:20|47.63|47.45|47.63|47.45|47.63|47.45|47.61|47.43|17
1737226590000|2025-01-18 18:56:30|47.62|47.44|47.61|47.43|47.62|47.44|47.61|47.43|4
1737226600000|2025-01-18 18:56:40|47.62|47.44|47.64|47.46|47.64|47.46|47.61|47.43|13
1737226610000|2025-01-18 18:56:50|47.65|47.47|47.69|47.51|47.71|47.53|47.65|47.47|11
1737226620000|2025-01-18 18:57:00|47.7|47.52|47.7|47.52|47.72|47.54|47.68|47.5|17
1737226630000|2025-01-18 18:57:10|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|13
1737226640000|2025-01-18 18:57:20|47.7|47.52|47.74|47.56|47.74|47.56|47.7|47.52|11
1737226650000|2025-01-18 18:57:30|47.75|47.57|47.77|47.59|47.77|47.59|47.75|47.57|5
1737226660000|2025-01-18 18:57:40|47.76|47.58|47.76|47.58|47.77|47.59|47.75|47.57|10
1737226670000|2025-01-18 18:57:50|47.77|47.59|47.74|47.56|47.78|47.6|47.74|47.56|10
1737226680000|2025-01-18 18:58:00|47.73|47.55|47.76|47.58|47.76|47.58|47.73|47.55|12
1737226690000|2025-01-18 18:58:10|47.77|47.59|47.78|47.6|47.78|47.6|47.76|47.58|8
1737226700000|2025-01-18 18:58:20|47.77|47.59|47.75|47.57|47.77|47.59|47.75|47.57|13
1737226710000|2025-01-18 18:58:30|47.74|47.56|47.78|47.6|47.78|47.6|47.74|47.56|5
1737226720000|2025-01-18 18:58:40|47.79|47.61|47.78|47.6|47.8|47.62|47.78|47.6|6
1737226730000|2025-01-18 18:58:50|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|12
1737226740000|2025-01-18 18:59:00|47.75|47.57|47.74|47.56|47.76|47.58|47.74|47.56|9
1737226750000|2025-01-18 18:59:10|47.75|47.57|47.73|47.55|47.75|47.57|47.72|47.54|12
1737226760000|2025-01-18 18:59:20|47.74|47.56|47.75|47.57|47.75|47.57|47.73|47.55|4
1737226770000|2025-01-18 18:59:30|47.74|47.56|47.76|47.58|47.76|47.58|47.74|47.56|7
1737226780000|2025-01-18 18:59:40|47.75|47.57|47.75|47.57|47.76|47.58|47.75|47.57|11
1737226790000|2025-01-18 18:59:50|47.76|47.58|47.76|47.58|47.76|47.58|47.75|47.57|17
1737226800000|2025-01-18 19:00:00|47.75|47.57|47.78|47.6|47.81|47.63|47.74|47.56|18
1737226810000|2025-01-18 19:00:10|47.79|47.61|47.73|47.55|47.79|47.61|47.73|47.55|21
1737226820000|2025-01-18 19:00:20|47.74|47.56|47.75|47.57|47.75|47.57|47.73|47.55|10
1737226830000|2025-01-18 19:00:30|47.74|47.56|47.7|47.52|47.74|47.56|47.7|47.52|11
1737226840000|2025-01-18 19:00:40|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|11
1737226850000|2025-01-18 19:00:50|47.72|47.54|47.68|47.5|47.75|47.57|47.68|47.5|15
1737226860000|2025-01-18 19:01:00|47.69|47.51|47.77|47.59|47.78|47.6|47.69|47.51|19
1737226870000|2025-01-18 19:01:10|47.76|47.58|47.76|47.58|47.77|47.59|47.75|47.57|13
1737226880000|2025-01-18 19:01:20|47.77|47.59|47.81|47.63|47.81|47.63|47.76|47.58|19
1737226890000|2025-01-18 19:01:30|47.82|47.64|47.78|47.6|47.83|47.65|47.78|47.6|13
1737226900000|2025-01-18 19:01:40|47.79|47.61|47.73|47.55|47.79|47.61|47.72|47.54|22
1737226910000|2025-01-18 19:01:50|47.72|47.54|47.72|47.54|47.75|47.57|47.71|47.53|15
1737226920000|2025-01-18 19:02:00|47.71|47.53|47.69|47.51|47.72|47.54|47.67|47.49|13
1737226930000|2025-01-18 19:02:10|47.68|47.5|47.68|47.5|47.69|47.51|47.67|47.49|11
1737226940000|2025-01-18 19:02:20|47.67|47.49|47.65|47.47|47.67|47.49|47.64|47.46|10
1737226950000|2025-01-18 19:02:30|47.64|47.46|47.64|47.46|47.65|47.47|47.63|47.45|11
1737226960000|2025-01-18 19:02:40|47.65|47.47|47.65|47.47|47.66|47.48|47.64|47.46|11
1737226970000|2025-01-18 19:02:50|47.66|47.48|47.68|47.5|47.68|47.5|47.65|47.47|11
1737226980000|2025-01-18 19:03:00|47.67|47.49|47.69|47.51|47.69|47.51|47.66|47.48|11
1737226990000|2025-01-18 19:03:10|47.7|47.52|47.75|47.57|47.76|47.58|47.7|47.52|18
1737227000000|2025-01-18 19:03:20|47.76|47.58|47.74|47.56|47.76|47.58|47.74|47.56|5
1737227010000|2025-01-18 19:03:30|47.73|47.55|47.73|47.55|47.74|47.56|47.73|47.55|9
1737227020000|2025-01-18 19:03:40|47.74|47.56|47.76|47.58|47.77|47.59|47.73|47.55|15
1737227030000|2025-01-18 19:03:50|47.77|47.59|47.74|47.56|47.77|47.59|47.74|47.56|12
1737227040000|2025-01-18 19:04:00|47.73|47.55|47.73|47.55|47.73|47.55|47.72|47.54|3
1737227050000|2025-01-18 19:04:10|47.71|47.53|47.74|47.56|47.74|47.56|47.71|47.53|14
1737227060000|2025-01-18 19:04:20|47.75|47.57|47.74|47.56|47.78|47.6|47.74|47.56|12
1737227070000|2025-01-18 19:04:30|47.75|47.57|47.68|47.5|47.75|47.57|47.68|47.5|14
1737227080000|2025-01-18 19:04:40|47.67|47.49|47.67|47.49|47.68|47.5|47.67|47.49|9
1737227090000|2025-01-18 19:04:50|47.68|47.5|47.64|47.46|47.68|47.5|47.62|47.44|16
1737227100000|2025-01-18 19:05:00|47.65|47.47|47.65|47.47|47.67|47.49|47.64|47.46|13
1737227110000|2025-01-18 19:05:10|47.64|47.46|47.66|47.48|47.67|47.49|47.62|47.44|15
1737227120000|2025-01-18 19:05:20|47.67|47.49|47.7|47.52|47.71|47.53|47.67|47.49|10
1737227130000|2025-01-18 19:05:30|47.69|47.51|47.67|47.49|47.7|47.52|47.66|47.48|6
1737227140000|2025-01-18 19:05:40|47.68|47.5|47.74|47.56|47.75|47.57|47.68|47.5|11
1737227150000|2025-01-18 19:05:50|47.75|47.57|47.82|47.64|47.82|47.64|47.74|47.56|10
1737227160000|2025-01-18 19:06:00|47.81|47.63|47.82|47.64|47.82|47.64|47.79|47.61|10
1737227170000|2025-01-18 19:06:10|47.81|47.63|47.81|47.63|47.84|47.66|47.81|47.63|9
1737227180000|2025-01-18 19:06:20|47.8|47.62|47.78|47.6|47.81|47.63|47.78|47.6|9
1737227190000|2025-01-18 19:06:30|47.79|47.61|47.77|47.59|47.79|47.61|47.77|47.59|14
1737227200000|2025-01-18 19:06:40|47.78|47.6|47.75|47.57|47.78|47.6|47.75|47.57|8
1737227210000|2025-01-18 19:06:50|47.76|47.58|47.77|47.59|47.77|47.59|47.76|47.58|2
1737227220000|2025-01-18 19:07:00|47.78|47.6|47.79|47.61|47.8|47.62|47.78|47.6|10
1737227230000|2025-01-18 19:07:10|47.78|47.6|47.71|47.53|47.78|47.6|47.71|47.53|15
1737227240000|2025-01-18 19:07:20|47.7|47.52|47.72|47.54|47.73|47.55|47.69|47.51|13
1737227250000|2025-01-18 19:07:30|47.71|47.53|47.69|47.51|47.72|47.54|47.69|47.51|13
1737227260000|2025-01-18 19:07:40|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|7
1737227270000|2025-01-18 19:07:50|47.69|47.51|47.69|47.51|47.7|47.52|47.69|47.51|7
1737227280000|2025-01-18 19:08:00|47.7|47.52|47.72|47.54|47.72|47.54|47.69|47.51|13
1737227290000|2025-01-18 19:08:10|47.73|47.55|47.74|47.56|47.74|47.56|47.71|47.53|14
1737227300000|2025-01-18 19:08:20|47.75|47.57|47.75|47.57|47.75|47.57|47.72|47.54|11
1737227310000|2025-01-18 19:08:30|47.76|47.58|47.77|47.59|47.78|47.6|47.76|47.58|13
1737227320000|2025-01-18 19:08:40|47.76|47.58|47.78|47.6|47.78|47.6|47.76|47.58|5
1737227330000|2025-01-18 19:08:50|47.79|47.61|47.82|47.64|47.83|47.65|47.79|47.61|8
1737227340000|2025-01-18 19:09:00|47.83|47.65|47.75|47.57|47.83|47.65|47.75|47.57|14
1737227350000|2025-01-18 19:09:10|47.74|47.56|47.72|47.54|47.75|47.57|47.72|47.54|13
1737227360000|2025-01-18 19:09:20|47.73|47.55|47.69|47.51|47.73|47.55|47.69|47.51|8
1737227370000|2025-01-18 19:09:30|47.7|47.52|47.73|47.55|47.73|47.55|47.7|47.52|6
1737227390000|2025-01-18 19:09:50|47.74|47.56|47.78|47.6|47.78|47.6|47.74|47.56|9
1737227400000|2025-01-18 19:10:00|47.77|47.59|47.8|47.62|47.8|47.62|47.77|47.59|14
1737227410000|2025-01-18 19:10:10|47.81|47.63|47.81|47.63|47.85|47.67|47.81|47.63|13
1737227420000|2025-01-18 19:10:20|47.82|47.64|47.81|47.63|47.82|47.64|47.79|47.61|10
1737227430000|2025-01-18 19:10:30|47.8|47.62|47.76|47.58|47.81|47.63|47.76|47.58|26
1737227440000|2025-01-18 19:10:40|47.77|47.59|47.73|47.55|47.78|47.6|47.73|47.55|11
1737227450000|2025-01-18 19:10:50|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|2
1737227460000|2025-01-18 19:11:00|47.72|47.54|47.76|47.58|47.77|47.59|47.72|47.54|9
1737227470000|2025-01-18 19:11:10|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|2
1737227480000|2025-01-18 19:11:20|47.75|47.57|47.79|47.61|47.8|47.62|47.75|47.57|7
1737227490000|2025-01-18 19:11:30|47.78|47.6|47.77|47.59|47.78|47.6|47.76|47.58|6
1737227500000|2025-01-18 19:11:40|47.76|47.58|47.75|47.57|47.76|47.58|47.74|47.56|6
1737227520000|2025-01-18 19:12:00|47.74|47.56|47.7|47.52|47.74|47.56|47.7|47.52|5
1737227530000|2025-01-18 19:12:10|47.71|47.53|47.79|47.61|47.79|47.61|47.71|47.53|9
1737227540000|2025-01-18 19:12:20|47.8|47.62|47.77|47.59|47.81|47.63|47.77|47.59|8
1737227550000|2025-01-18 19:12:30|47.78|47.6|47.75|47.57|47.78|47.6|47.74|47.56|8
1737227560000|2025-01-18 19:12:40|47.74|47.56|47.74|47.56|47.75|47.57|47.74|47.56|5
1737227570000|2025-01-18 19:12:50|47.75|47.57|47.69|47.51|47.75|47.57|47.69|47.51|9
1737227580000|2025-01-18 19:13:00|47.68|47.5|47.66|47.48|47.69|47.51|47.66|47.48|11
1737227590000|2025-01-18 19:13:10|47.67|47.49|47.66|47.48|47.68|47.5|47.66|47.48|10
1737227600000|2025-01-18 19:13:20|47.67|47.49|47.72|47.54|47.72|47.54|47.67|47.49|8
1737227610000|2025-01-18 19:13:30|47.73|47.55|47.73|47.55|47.75|47.57|47.73|47.55|11
1737227620000|2025-01-18 19:13:40|47.72|47.54|47.73|47.55|47.73|47.55|47.7|47.52|8
1737227630000|2025-01-18 19:13:50|47.72|47.54|47.73|47.55|47.74|47.56|47.72|47.54|4
1737227640000|2025-01-18 19:14:00|47.74|47.56|47.75|47.57|47.77|47.59|47.74|47.56|10
1737227650000|2025-01-18 19:14:10|47.74|47.56|47.73|47.55|47.75|47.57|47.73|47.55|12
1737227660000|2025-01-18 19:14:20|47.72|47.54|47.69|47.51|47.72|47.54|47.67|47.49|14
1737227670000|2025-01-18 19:14:30|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|2
1737227680000|2025-01-18 19:14:40|47.68|47.5|47.69|47.51|47.69|47.51|47.66|47.48|10
1737227690000|2025-01-18 19:14:50|47.68|47.5|47.68|47.5|47.68|47.5|47.67|47.49|5
1737227700000|2025-01-18 19:15:00|47.69|47.51|47.74|47.56|47.74|47.56|47.69|47.51|6
1737227710000|2025-01-18 19:15:10|47.75|47.57|47.79|47.61|47.8|47.62|47.75|47.57|7
1737227720000|2025-01-18 19:15:20|47.8|47.62|47.79|47.61|47.8|47.62|47.79|47.61|2
1737227730000|2025-01-18 19:15:30|47.8|47.62|47.85|47.67|47.85|47.67|47.8|47.62|10
1737227740000|2025-01-18 19:15:40|47.84|47.66|47.83|47.65|47.84|47.66|47.83|47.65|2
1737227750000|2025-01-18 19:15:50|47.84|47.66|47.84|47.66|47.85|47.67|47.83|47.65|7
1737227760000|2025-01-18 19:16:00|47.85|47.67|47.91|47.73|47.91|47.73|47.84|47.66|9
1737227770000|2025-01-18 19:16:10|47.92|47.74|47.98|47.8|47.98|47.8|47.92|47.74|9
1737227780000|2025-01-18 19:16:20|47.97|47.79|47.98|47.8|47.98|47.8|47.94|47.76|8
1737227790000|2025-01-18 19:16:30|47.99|47.81|48.05|47.87|48.07|47.89|47.99|47.81|16
1737227800000|2025-01-18 19:16:40|48.04|47.86|48.02|47.84|48.07|47.89|48.02|47.84|15
1737227810000|2025-01-18 19:16:50|48.01|47.83|48.03|47.85|48.03|47.85|48.01|47.83|13
1737227820000|2025-01-18 19:17:00|48.04|47.86|48.08|47.9|48.08|47.9|48.04|47.86|13
1737227830000|2025-01-18 19:17:10|48.07|47.89|48.12|47.94|48.12|47.94|48.07|47.89|13
1737227840000|2025-01-18 19:17:20|48.11|47.93|48.11|47.93|48.13|47.95|48.11|47.93|11
1737227850000|2025-01-18 19:17:30|48.12|47.94|48.09|47.91|48.12|47.94|48.09|47.91|13
1737227860000|2025-01-18 19:17:40|48.08|47.9|48.09|47.91|48.09|47.91|48.08|47.9|6
1737227870000|2025-01-18 19:17:50|48.08|47.9|48.1|47.92|48.1|47.92|48.07|47.89|5
1737227880000|2025-01-18 19:18:00|48.11|47.93|48.07|47.89|48.11|47.93|48.07|47.89|11
1737227890000|2025-01-18 19:18:10|48.08|47.9|48.1|47.92|48.1|47.92|48.07|47.89|7
1737227900000|2025-01-18 19:18:20|48.11|47.93|48.09|47.91|48.11|47.93|48.09|47.91|13
1737227910000|2025-01-18 19:18:30|48.1|47.92|48.09|47.91|48.1|47.92|48.08|47.9|6
1737227920000|2025-01-18 19:18:40|48.1|47.92|48.1|47.92|48.11|47.93|48.1|47.92|5
1737227930000|2025-01-18 19:18:50|48.09|47.91|48.08|47.9|48.09|47.91|48.08|47.9|8
1737227940000|2025-01-18 19:19:00|48.07|47.89|48.12|47.94|48.12|47.94|48.07|47.89|7
1737227950000|2025-01-18 19:19:10|48.13|47.95|48.12|47.94|48.13|47.95|48.12|47.94|8
1737227960000|2025-01-18 19:19:20|48.11|47.93|48.11|47.93|48.12|47.94|48.11|47.93|11
1737227970000|2025-01-18 19:19:30|48.1|47.92|48.07|47.89|48.1|47.92|48.07|47.89|8
1737227980000|2025-01-18 19:19:40|48.06|47.88|48.08|47.9|48.09|47.91|48.06|47.88|5
1737227990000|2025-01-18 19:19:50|48.07|47.89|48.04|47.86|48.08|47.9|48.04|47.86|10
1737228000000|2025-01-18 19:20:00|48.05|47.87|48.05|47.87|48.06|47.88|48.04|47.86|7
1737228010000|2025-01-18 19:20:10|48.04|47.86|48.02|47.84|48.05|47.87|48.02|47.84|9
1737228020000|2025-01-18 19:20:20|48.01|47.83|47.99|47.81|48.02|47.84|47.99|47.81|9
1737228030000|2025-01-18 19:20:30|48|47.82|48.03|47.85|48.03|47.85|47.98|47.8|7
1737228040000|2025-01-18 19:20:40|48.05|47.87|48.04|47.86|48.07|47.89|48.02|47.84|12
1737228050000|2025-01-18 19:20:50|48.02|47.84|48|47.82|48.03|47.85|47.99|47.81|15
1737228060000|2025-01-18 19:21:00|48.02|47.84|48.01|47.83|48.03|47.85|48.01|47.83|6
1737228070000|2025-01-18 19:21:10|48.02|47.84|48.07|47.89|48.07|47.89|48|47.82|15
1737228080000|2025-01-18 19:21:20|48.06|47.88|48.04|47.86|48.06|47.88|48.04|47.86|11
1737228090000|2025-01-18 19:21:30|48.03|47.85|48.07|47.89|48.08|47.9|48.03|47.85|7
1737228100000|2025-01-18 19:21:40|48.08|47.9|48.06|47.88|48.09|47.91|48.05|47.87|12
1737228110000|2025-01-18 19:21:50|48.08|47.9|48.11|47.93|48.12|47.94|48.08|47.9|12
1737228120000|2025-01-18 19:22:00|48.1|47.92|48.07|47.89|48.1|47.92|48.03|47.85|13
1737228130000|2025-01-18 19:22:10|48.08|47.9|48.05|47.87|48.08|47.9|48.05|47.87|4
1737228140000|2025-01-18 19:22:20|48.04|47.86|48.07|47.89|48.07|47.89|48.03|47.85|7
1737228150000|2025-01-18 19:22:30|48.06|47.88|48.01|47.83|48.06|47.88|48.01|47.83|5
1737228160000|2025-01-18 19:22:40|48.02|47.84|47.95|47.77|48.02|47.84|47.95|47.77|14
1737228170000|2025-01-18 19:22:50|47.96|47.78|47.97|47.79|47.98|47.8|47.95|47.77|6
1737228180000|2025-01-18 19:23:00|47.96|47.78|47.98|47.8|47.98|47.8|47.96|47.78|3
1737228190000|2025-01-18 19:23:10|47.97|47.79|47.97|47.79|47.97|47.79|47.94|47.76|13
1737228200000|2025-01-18 19:23:20|47.98|47.8|48.01|47.83|48.01|47.83|47.97|47.79|6
1737228210000|2025-01-18 19:23:30|48|47.82|48|47.82|48|47.82|47.99|47.81|3
1737228220000|2025-01-18 19:23:40|47.99|47.81|48.02|47.84|48.02|47.84|47.99|47.81|6
1737228230000|2025-01-18 19:23:50|48.03|47.85|48.02|47.84|48.03|47.85|48.02|47.84|2
1737228240000|2025-01-18 19:24:00|48.03|47.85|47.98|47.8|48.03|47.85|47.98|47.8|12
1737228250000|2025-01-18 19:24:10|47.99|47.81|47.96|47.78|47.99|47.81|47.96|47.78|12
1737228260000|2025-01-18 19:24:20|47.97|47.79|47.96|47.78|47.99|47.81|47.96|47.78|8
1737228270000|2025-01-18 19:24:30|47.97|47.79|47.96|47.78|47.99|47.81|47.96|47.78|6
1737228280000|2025-01-18 19:24:40|47.95|47.77|47.91|47.73|47.95|47.77|47.91|47.73|11
1737228290000|2025-01-18 19:24:50|47.9|47.72|47.92|47.74|47.92|47.74|47.9|47.72|5
1737228300000|2025-01-18 19:25:00|47.91|47.73|47.94|47.76|47.94|47.76|47.91|47.73|4
1737228310000|2025-01-18 19:25:10|47.95|47.77|47.99|47.81|47.99|47.81|47.94|47.76|13
1737228320000|2025-01-18 19:25:20|48|47.82|48.03|47.85|48.04|47.86|48|47.82|8
1737228330000|2025-01-18 19:25:30|48.04|47.86|48.03|47.85|48.04|47.86|48.02|47.84|6
1737228340000|2025-01-18 19:25:40|48.04|47.86|48|47.82|48.04|47.86|48|47.82|5
1737228350000|2025-01-18 19:25:50|47.99|47.81|47.98|47.8|47.99|47.81|47.96|47.78|8
1737228360000|2025-01-18 19:26:00|47.99|47.81|48|47.82|48|47.82|47.99|47.81|6
1737228370000|2025-01-18 19:26:10|47.99|47.81|48.01|47.83|48.02|47.84|47.99|47.81|5
1737228380000|2025-01-18 19:26:20|48|47.82|47.99|47.81|48|47.82|47.99|47.81|6
1737228390000|2025-01-18 19:26:30|48|47.82|47.99|47.81|48|47.82|47.99|47.81|8
1737228400000|2025-01-18 19:26:40|48|47.82|47.97|47.79|48|47.82|47.96|47.78|8
1737228410000|2025-01-18 19:26:50|47.96|47.78|47.95|47.77|47.96|47.78|47.94|47.76|4
1737228420000|2025-01-18 19:27:00|47.96|47.78|47.95|47.77|47.96|47.78|47.95|47.77|2
1737228430000|2025-01-18 19:27:10|47.96|47.78|47.97|47.79|47.98|47.8|47.96|47.78|6
1737228440000|2025-01-18 19:27:20|47.98|47.8|47.96|47.78|48|47.82|47.94|47.76|12
1737228450000|2025-01-18 19:27:30|47.95|47.77|47.94|47.76|47.96|47.78|47.94|47.76|6
1737228460000|2025-01-18 19:27:40|47.93|47.75|47.93|47.75|47.93|47.75|47.93|47.75|1
1737228470000|2025-01-18 19:27:50|47.92|47.74|47.92|47.74|47.92|47.74|47.91|47.73|3
1737228480000|2025-01-18 19:28:00|47.93|47.75|47.94|47.76|47.94|47.76|47.91|47.73|6
1737228490000|2025-01-18 19:28:10|47.93|47.75|47.94|47.76|47.95|47.77|47.92|47.74|14
1737228500000|2025-01-18 19:28:20|47.93|47.75|47.9|47.72|47.93|47.75|47.9|47.72|4
1737228510000|2025-01-18 19:28:30|47.91|47.73|47.88|47.7|47.91|47.73|47.88|47.7|5
1737228520000|2025-01-18 19:28:40|47.87|47.69|47.88|47.7|47.88|47.7|47.87|47.69|2
1737228530000|2025-01-18 19:28:50|47.87|47.69|47.84|47.66|47.87|47.69|47.84|47.66|4
1737228540000|2025-01-18 19:29:00|47.85|47.67|47.84|47.66|47.87|47.69|47.84|47.66|8
1737228550000|2025-01-18 19:29:10|47.85|47.67|47.86|47.68|47.86|47.68|47.85|47.67|2
1737228560000|2025-01-18 19:29:20|47.87|47.69|47.85|47.67|47.87|47.69|47.84|47.66|5
1737228570000|2025-01-18 19:29:30|47.84|47.66|47.8|47.62|47.84|47.66|47.8|47.62|5
1737228580000|2025-01-18 19:29:40|47.79|47.61|47.79|47.61|47.8|47.62|47.79|47.61|3
1737228600000|2025-01-18 19:30:00|47.8|47.62|47.91|47.73|47.91|47.73|47.8|47.62|14
1737228610000|2025-01-18 19:30:10|47.9|47.72|47.88|47.7|47.9|47.72|47.87|47.69|4
1737228620000|2025-01-18 19:30:20|47.87|47.69|47.88|47.7|47.88|47.7|47.87|47.69|2
1737228630000|2025-01-18 19:30:30|47.89|47.71|47.9|47.72|47.92|47.74|47.89|47.71|11
1737228640000|2025-01-18 19:30:40|47.91|47.73|47.88|47.7|47.91|47.73|47.88|47.7|5
1737228650000|2025-01-18 19:30:50|47.87|47.69|47.85|47.67|47.88|47.7|47.85|47.67|13
1737228660000|2025-01-18 19:31:00|47.86|47.68|47.83|47.65|47.86|47.68|47.82|47.64|16
1737228670000|2025-01-18 19:31:10|47.82|47.64|47.83|47.65|47.83|47.65|47.82|47.64|10
1737228680000|2025-01-18 19:31:20|47.82|47.64|47.83|47.65|47.83|47.65|47.81|47.63|8
1737228690000|2025-01-18 19:31:30|47.84|47.66|47.86|47.68|47.86|47.68|47.84|47.66|11
1737228700000|2025-01-18 19:31:40|47.85|47.67|47.86|47.68|47.87|47.69|47.85|47.67|8
1737228710000|2025-01-18 19:31:50|47.87|47.69|47.84|47.66|47.87|47.69|47.84|47.66|6
1737228720000|2025-01-18 19:32:00|47.85|47.67|47.87|47.69|47.88|47.7|47.85|47.67|5
1737228730000|2025-01-18 19:32:10|47.88|47.7|47.91|47.73|47.91|47.73|47.88|47.7|8
1737228740000|2025-01-18 19:32:20|47.9|47.72|47.88|47.7|47.91|47.73|47.88|47.7|9
1737228750000|2025-01-18 19:32:30|47.87|47.69|47.87|47.69|47.88|47.7|47.87|47.69|3
1737228770000|2025-01-18 19:32:50|47.86|47.68|47.84|47.66|47.86|47.68|47.84|47.66|6
1737228780000|2025-01-18 19:33:00|47.85|47.67|47.87|47.69|47.87|47.69|47.85|47.67|5
1737228790000|2025-01-18 19:33:10|47.89|47.71|47.89|47.71|47.9|47.72|47.88|47.7|9
1737228800000|2025-01-18 19:33:20|47.88|47.7|47.92|47.74|47.92|47.74|47.88|47.7|5
1737228810000|2025-01-18 19:33:30|47.93|47.75|47.9|47.72|47.93|47.75|47.89|47.71|6
1737228820000|2025-01-18 19:33:40|47.89|47.71|47.86|47.68|47.89|47.71|47.86|47.68|4
1737228830000|2025-01-18 19:33:50|47.85|47.67|47.86|47.68|47.87|47.69|47.85|47.67|4
1737228840000|2025-01-18 19:34:00|47.87|47.69|47.89|47.71|47.9|47.72|47.86|47.68|9
1737228850000|2025-01-18 19:34:10|47.9|47.72|47.88|47.7|47.9|47.72|47.88|47.7|11
1737228860000|2025-01-18 19:34:20|47.87|47.69|47.87|47.69|47.88|47.7|47.87|47.69|3
1737228870000|2025-01-18 19:34:30|47.86|47.68|47.84|47.66|47.86|47.68|47.84|47.66|3
1737228880000|2025-01-18 19:34:40|47.85|47.67|47.84|47.66|47.85|47.67|47.84|47.66|6
1737228890000|2025-01-18 19:34:50|47.85|47.67|47.84|47.66|47.85|47.67|47.83|47.65|10
1737228900000|2025-01-18 19:35:00|47.85|47.67|47.82|47.64|47.85|47.67|47.82|47.64|4
1737228910000|2025-01-18 19:35:10|47.83|47.65|47.82|47.64|47.84|47.66|47.82|47.64|12
1737228920000|2025-01-18 19:35:20|47.83|47.65|47.81|47.63|47.83|47.65|47.8|47.62|9
1737228930000|2025-01-18 19:35:30|47.82|47.64|47.8|47.62|47.82|47.64|47.8|47.62|5
1737228940000|2025-01-18 19:35:40|47.79|47.61|47.75|47.57|47.79|47.61|47.74|47.56|6
1737228950000|2025-01-18 19:35:50|47.74|47.56|47.68|47.5|47.75|47.57|47.68|47.5|15
1737228960000|2025-01-18 19:36:00|47.69|47.51|47.72|47.54|47.72|47.54|47.69|47.51|8
1737228970000|2025-01-18 19:36:10|47.71|47.53|47.73|47.55|47.74|47.56|47.71|47.53|6
1737228980000|2025-01-18 19:36:20|47.72|47.54|47.74|47.56|47.74|47.56|47.72|47.54|3
1737228990000|2025-01-18 19:36:30|47.75|47.57|47.74|47.56|47.75|47.57|47.74|47.56|2
1737229000000|2025-01-18 19:36:40|47.73|47.55|47.74|47.56|47.75|47.57|47.73|47.55|10
1737229010000|2025-01-18 19:36:50|47.73|47.55|47.71|47.53|47.74|47.56|47.71|47.53|7
1737229020000|2025-01-18 19:37:00|47.72|47.54|47.76|47.58|47.77|47.59|47.72|47.54|7
1737229030000|2025-01-18 19:37:10|47.77|47.59|47.78|47.6|47.79|47.61|47.76|47.58|10
1737229040000|2025-01-18 19:37:20|47.77|47.59|47.76|47.58|47.77|47.59|47.75|47.57|4
1737229050000|2025-01-18 19:37:30|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|6
1737229060000|2025-01-18 19:37:40|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|10
1737229070000|2025-01-18 19:37:50|47.77|47.59|47.77|47.59|47.77|47.59|47.77|47.59|1
1737229080000|2025-01-18 19:38:00|47.78|47.6|47.79|47.61|47.82|47.64|47.78|47.6|15
1737229090000|2025-01-18 19:38:10|47.78|47.6|47.78|47.6|47.79|47.61|47.77|47.59|7
1737229100000|2025-01-18 19:38:20|47.79|47.61|47.83|47.65|47.83|47.65|47.79|47.61|7
1737229110000|2025-01-18 19:38:30|47.84|47.66|47.85|47.67|47.85|47.67|47.83|47.65|6
1737229120000|2025-01-18 19:38:40|47.84|47.66|47.82|47.64|47.85|47.67|47.8|47.62|21
1737229130000|2025-01-18 19:38:50|47.81|47.63|47.81|47.63|47.82|47.64|47.81|47.63|3
1737229140000|2025-01-18 19:39:00|47.8|47.62|47.79|47.61|47.8|47.62|47.79|47.61|6
1737229150000|2025-01-18 19:39:10|47.8|47.62|47.79|47.61|47.8|47.62|47.79|47.61|2
1737229160000|2025-01-18 19:39:20|47.8|47.62|47.81|47.63|47.81|47.63|47.8|47.62|4
1737229170000|2025-01-18 19:39:30|47.82|47.64|47.84|47.66|47.85|47.67|47.82|47.64|5
1737229180000|2025-01-18 19:39:40|47.85|47.67|47.84|47.66|47.85|47.67|47.83|47.65|8
1737229190000|2025-01-18 19:39:50|47.85|47.67|47.9|47.72|47.9|47.72|47.85|47.67|6
1737229200000|2025-01-18 19:40:00|47.89|47.71|47.92|47.74|47.94|47.76|47.89|47.71|12
1737229210000|2025-01-18 19:40:10|47.93|47.75|48|47.82|48.01|47.83|47.93|47.75|10
1737229220000|2025-01-18 19:40:20|47.99|47.81|48|47.82|48.01|47.83|47.99|47.81|8
1737229230000|2025-01-18 19:40:30|47.99|47.81|47.99|47.81|47.99|47.81|47.98|47.8|3
1737229240000|2025-01-18 19:40:40|47.98|47.8|47.97|47.79|47.98|47.8|47.97|47.79|2
1737229260000|2025-01-18 19:41:00|47.98|47.8|47.94|47.76|47.99|47.81|47.94|47.76|14
1737229270000|2025-01-18 19:41:10|47.95|47.77|47.97|47.79|47.97|47.79|47.94|47.76|5
1737229280000|2025-01-18 19:41:20|47.98|47.8|47.96|47.78|47.98|47.8|47.96|47.78|3
1737229290000|2025-01-18 19:41:30|47.95|47.77|47.94|47.76|47.96|47.78|47.94|47.76|6
1737229300000|2025-01-18 19:41:40|47.93|47.75|47.94|47.76|47.94|47.76|47.92|47.74|8
1737229310000|2025-01-18 19:41:50|47.93|47.75|47.93|47.75|47.93|47.75|47.92|47.74|7
1737229320000|2025-01-18 19:42:00|47.94|47.76|47.92|47.74|47.95|47.77|47.92|47.74|5
1737229330000|2025-01-18 19:42:10|47.93|47.75|47.89|47.71|47.93|47.75|47.89|47.71|5
1737229340000|2025-01-18 19:42:20|47.9|47.72|47.88|47.7|47.9|47.72|47.88|47.7|3
1737229350000|2025-01-18 19:42:30|47.89|47.71|47.87|47.69|47.89|47.71|47.87|47.69|3
1737229360000|2025-01-18 19:42:40|47.88|47.7|47.86|47.68|47.88|47.7|47.86|47.68|13
1737229380000|2025-01-18 19:43:00|47.87|47.69|47.89|47.71|47.89|47.71|47.87|47.69|5
1737229390000|2025-01-18 19:43:10|47.9|47.72|47.92|47.74|47.92|47.74|47.9|47.72|9
1737229400000|2025-01-18 19:43:20|47.91|47.73|47.95|47.77|47.95|47.77|47.91|47.73|7
1737229410000|2025-01-18 19:43:30|47.94|47.76|47.93|47.75|47.94|47.76|47.93|47.75|2
1737229420000|2025-01-18 19:43:40|47.92|47.74|47.92|47.74|47.92|47.74|47.91|47.73|7
1737229430000|2025-01-18 19:43:50|47.91|47.73|47.92|47.74|47.92|47.74|47.91|47.73|4
1737229440000|2025-01-18 19:44:00|47.93|47.75|47.94|47.76|47.95|47.77|47.93|47.75|4
1737229450000|2025-01-18 19:44:10|47.93|47.75|47.94|47.76|47.94|47.76|47.93|47.75|14
1737229460000|2025-01-18 19:44:20|47.93|47.75|47.93|47.75|47.94|47.76|47.92|47.74|5
1737229470000|2025-01-18 19:44:30|47.94|47.76|47.92|47.74|47.94|47.76|47.92|47.74|3
1737229480000|2025-01-18 19:44:40|47.91|47.73|47.92|47.74|47.92|47.74|47.91|47.73|4
1737229490000|2025-01-18 19:44:50|47.93|47.75|47.93|47.75|47.94|47.76|47.93|47.75|3
1737229500000|2025-01-18 19:45:00|47.94|47.76|47.95|47.77|47.96|47.78|47.94|47.76|4
1737229510000|2025-01-18 19:45:10|47.94|47.76|47.91|47.73|47.94|47.76|47.91|47.73|10
1737229520000|2025-01-18 19:45:20|47.92|47.74|47.92|47.74|47.92|47.74|47.91|47.73|9
1737229530000|2025-01-18 19:45:30|47.93|47.75|47.93|47.75|47.93|47.75|47.92|47.74|3
1737229540000|2025-01-18 19:45:40|47.94|47.76|47.94|47.76|47.94|47.76|47.94|47.76|1
1737229550000|2025-01-18 19:45:50|47.95|47.77|47.95|47.77|47.95|47.77|47.95|47.77|1
1737229560000|2025-01-18 19:46:00|47.96|47.78|47.97|47.79|47.99|47.81|47.96|47.78|12
1737229570000|2025-01-18 19:46:10|47.98|47.8|47.97|47.79|47.98|47.8|47.96|47.78|8
1737229580000|2025-01-18 19:46:20|47.98|47.8|48.03|47.85|48.03|47.85|47.98|47.8|6
1737229590000|2025-01-18 19:46:30|48.04|47.86|48.01|47.83|48.05|47.87|48.01|47.83|8
1737229600000|2025-01-18 19:46:40|48.02|47.84|48.01|47.83|48.02|47.84|48|47.82|4
1737229610000|2025-01-18 19:46:50|48.02|47.84|48.03|47.85|48.03|47.85|48.02|47.84|4
1737229620000|2025-01-18 19:47:00|48.04|47.86|48.05|47.87|48.07|47.89|48.04|47.86|10
1737229630000|2025-01-18 19:47:10|48.06|47.88|48.07|47.89|48.07|47.89|48.05|47.87|4
1737229640000|2025-01-18 19:47:20|48.06|47.88|48.06|47.88|48.07|47.89|48.06|47.88|9
1737229650000|2025-01-18 19:47:30|48.07|47.89|48.07|47.89|48.07|47.89|48.06|47.88|7
1737229660000|2025-01-18 19:47:40|48.08|47.9|48.06|47.88|48.08|47.9|48.06|47.88|7
1737229670000|2025-01-18 19:47:50|48.05|47.87|48.05|47.87|48.06|47.88|48.04|47.86|5
1737229680000|2025-01-18 19:48:00|48.06|47.88|48.04|47.86|48.07|47.89|48.04|47.86|7
1737229690000|2025-01-18 19:48:10|48.05|47.87|48.11|47.93|48.11|47.93|48.05|47.87|9
1737229700000|2025-01-18 19:48:20|48.12|47.94|48.12|47.94|48.12|47.94|48.11|47.93|9
1737229710000|2025-01-18 19:48:30|48.11|47.93|48.12|47.94|48.12|47.94|48.11|47.93|4
1737229720000|2025-01-18 19:48:40|48.11|47.93|48.11|47.93|48.12|47.94|48.11|47.93|11
1737229730000|2025-01-18 19:48:50|48.13|47.95|48.12|47.94|48.13|47.95|48.11|47.93|8
1737229740000|2025-01-18 19:49:00|48.13|47.95|48.14|47.96|48.14|47.96|48.13|47.95|6
1737229750000|2025-01-18 19:49:10|48.13|47.95|48.13|47.95|48.13|47.95|48.13|47.95|1
1737229760000|2025-01-18 19:49:20|48.14|47.96|48.11|47.93|48.14|47.96|48.11|47.93|4
1737229770000|2025-01-18 19:49:30|48.1|47.92|48.11|47.93|48.12|47.94|48.1|47.92|8
1737229780000|2025-01-18 19:49:40|48.12|47.94|48.12|47.94|48.13|47.95|48.11|47.93|11
1737229790000|2025-01-18 19:49:50|48.11|47.93|48.12|47.94|48.13|47.95|48.11|47.93|4
1737229800000|2025-01-18 19:50:00|48.13|47.95|48.07|47.89|48.13|47.95|48.07|47.89|7
1737229810000|2025-01-18 19:50:10|48.06|47.88|48.05|47.87|48.07|47.89|48.05|47.87|6
1737229820000|2025-01-18 19:50:20|48.06|47.88|48.09|47.91|48.09|47.91|48.06|47.88|6
1737229830000|2025-01-18 19:50:30|48.1|47.92|48.09|47.91|48.1|47.92|48.07|47.89|6
1737229840000|2025-01-18 19:50:40|48.1|47.92|48.16|47.98|48.16|47.98|48.09|47.91|8
1737229850000|2025-01-18 19:50:50|48.17|47.99|48.19|48.01|48.2|48.02|48.17|47.99|11
1737229860000|2025-01-18 19:51:00|48.18|48|48.2|48.02|48.2|48.02|48.18|48|9
1737229870000|2025-01-18 19:51:10|48.21|48.03|48.21|48.03|48.21|48.03|48.2|48.02|11
1737229880000|2025-01-18 19:51:20|48.2|48.02|48.24|48.06|48.25|48.07|48.2|48.02|7
1737229890000|2025-01-18 19:51:30|48.25|48.07|48.21|48.03|48.26|48.08|48.21|48.03|7
1737229900000|2025-01-18 19:51:40|48.2|48.02|48.2|48.02|48.2|48.02|48.18|48|11
1737229910000|2025-01-18 19:51:50|48.21|48.03|48.2|48.02|48.22|48.04|48.2|48.02|8
1737229920000|2025-01-18 19:52:00|48.19|48.01|48.19|48.01|48.2|48.02|48.18|48|7
1737229930000|2025-01-18 19:52:10|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|10
1737229940000|2025-01-18 19:52:20|48.2|48.02|48.2|48.02|48.2|48.02|48.19|48.01|13
1737229950000|2025-01-18 19:52:30|48.22|48.04|48.21|48.03|48.23|48.05|48.21|48.03|8
1737229960000|2025-01-18 19:52:40|48.22|48.04|48.19|48.01|48.22|48.04|48.19|48.01|11
1737229970000|2025-01-18 19:52:50|48.18|48|48.19|48.01|48.19|48.01|48.18|48|2
1737229990000|2025-01-18 19:53:10|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|2
1737230000000|2025-01-18 19:53:20|48.2|48.02|48.19|48.01|48.21|48.03|48.19|48.01|6
1737230010000|2025-01-18 19:53:30|48.2|48.02|48.17|47.99|48.2|48.02|48.17|47.99|6
1737230020000|2025-01-18 19:53:40|48.18|48|48.14|47.96|48.18|48|48.14|47.96|7
1737230030000|2025-01-18 19:53:50|48.15|47.97|48.14|47.96|48.15|47.97|48.13|47.95|4
1737230040000|2025-01-18 19:54:00|48.13|47.95|48.12|47.94|48.13|47.95|48.11|47.93|8
1737230050000|2025-01-18 19:54:10|48.11|47.93|48.11|47.93|48.12|47.94|48.11|47.93|3
1737230060000|2025-01-18 19:54:20|48.1|47.92|48.11|47.93|48.13|47.95|48.1|47.92|6
1737230070000|2025-01-18 19:54:30|48.12|47.94|48.14|47.96|48.14|47.96|48.12|47.94|5
1737230080000|2025-01-18 19:54:40|48.15|47.97|48.14|47.96|48.15|47.97|48.14|47.96|2
1737230090000|2025-01-18 19:54:50|48.15|47.97|48.15|47.97|48.16|47.98|48.15|47.97|3
1737230100000|2025-01-18 19:55:00|48.14|47.96|48.22|48.04|48.23|48.05|48.14|47.96|10
1737230110000|2025-01-18 19:55:10|48.21|48.03|48.22|48.04|48.22|48.04|48.21|48.03|8
1737230120000|2025-01-18 19:55:20|48.23|48.05|48.22|48.04|48.23|48.05|48.22|48.04|4
1737230130000|2025-01-18 19:55:30|48.21|48.03|48.22|48.04|48.22|48.04|48.2|48.02|4
1737230140000|2025-01-18 19:55:40|48.21|48.03|48.18|48|48.21|48.03|48.17|47.99|8
1737230150000|2025-01-18 19:55:50|48.17|47.99|48.18|48|48.19|48.01|48.17|47.99|10
1737230160000|2025-01-18 19:56:00|48.19|48.01|48.19|48.01|48.2|48.02|48.18|48|13
1737230170000|2025-01-18 19:56:10|48.2|48.02|48.2|48.02|48.2|48.02|48.19|48.01|3
1737230180000|2025-01-18 19:56:20|48.21|48.03|48.23|48.05|48.23|48.05|48.21|48.03|7
1737230190000|2025-01-18 19:56:30|48.22|48.04|48.22|48.04|48.22|48.04|48.22|48.04|1
1737230200000|2025-01-18 19:56:40|48.23|48.05|48.23|48.05|48.24|48.06|48.22|48.04|9
1737230210000|2025-01-18 19:56:50|48.24|48.06|48.24|48.06|48.24|48.06|48.23|48.05|3
1737230220000|2025-01-18 19:57:00|48.25|48.07|48.25|48.07|48.26|48.08|48.23|48.05|9
1737230230000|2025-01-18 19:57:10|48.24|48.06|48.26|48.08|48.26|48.08|48.24|48.06|5
1737230240000|2025-01-18 19:57:20|48.25|48.07|48.23|48.05|48.25|48.07|48.23|48.05|3
1737230250000|2025-01-18 19:57:30|48.22|48.04|48.26|48.08|48.27|48.09|48.22|48.04|11
1737230260000|2025-01-18 19:57:40|48.25|48.07|48.25|48.07|48.26|48.08|48.24|48.06|4
1737230270000|2025-01-18 19:57:50|48.24|48.06|48.2|48.02|48.24|48.06|48.2|48.02|7
1737230280000|2025-01-18 19:58:00|48.19|48.01|48.22|48.04|48.22|48.04|48.18|48|8
1737230290000|2025-01-18 19:58:10|48.21|48.03|48.21|48.03|48.21|48.03|48.21|48.03|1
1737230300000|2025-01-18 19:58:20|48.22|48.04|48.21|48.03|48.22|48.04|48.21|48.03|4
1737230310000|2025-01-18 19:58:30|48.2|48.02|48.21|48.03|48.21|48.03|48.19|48.01|8
1737230320000|2025-01-18 19:58:40|48.22|48.04|48.22|48.04|48.22|48.04|48.21|48.03|3
1737230330000|2025-01-18 19:58:50|48.21|48.03|48.18|48|48.21|48.03|48.18|48|6
1737230340000|2025-01-18 19:59:00|48.17|47.99|48.18|48|48.18|48|48.17|47.99|6
1737230350000|2025-01-18 19:59:10|48.19|48.01|48.2|48.02|48.2|48.02|48.19|48.01|2
1737230360000|2025-01-18 19:59:20|48.21|48.03|48.29|48.11|48.29|48.11|48.21|48.03|7
1737230370000|2025-01-18 19:59:30|48.3|48.12|48.3|48.12|48.3|48.12|48.28|48.1|6
1737230380000|2025-01-18 19:59:40|48.29|48.11|48.27|48.09|48.29|48.11|48.27|48.09|3
1737230390000|2025-01-18 19:59:50|48.28|48.1|48.29|48.11|48.29|48.11|48.26|48.08|6
1737230400000|2025-01-18 20:00:00|48.28|48.1|48.27|48.09|48.28|48.1|48.26|48.08|6
1737230410000|2025-01-18 20:00:10|48.28|48.1|48.28|48.1|48.3|48.12|48.25|48.07|13
1737230420000|2025-01-18 20:00:20|48.29|48.11|48.3|48.12|48.3|48.12|48.28|48.1|8
1737230430000|2025-01-18 20:00:30|48.29|48.11|48.29|48.11|48.29|48.11|48.28|48.1|7
1737230440000|2025-01-18 20:00:40|48.3|48.12|48.31|48.13|48.31|48.13|48.3|48.12|4
1737230460000|2025-01-18 20:01:00|48.3|48.12|48.32|48.14|48.32|48.14|48.29|48.11|5
1737230470000|2025-01-18 20:01:10|48.31|48.13|48.31|48.13|48.31|48.13|48.29|48.11|5
1737230480000|2025-01-18 20:01:20|48.32|48.14|48.3|48.12|48.32|48.14|48.29|48.11|5
1737230490000|2025-01-18 20:01:30|48.29|48.11|48.27|48.09|48.29|48.11|48.27|48.09|5
1737230500000|2025-01-18 20:01:40|48.28|48.1|48.26|48.08|48.28|48.1|48.26|48.08|9
1737230510000|2025-01-18 20:01:50|48.25|48.07|48.21|48.03|48.25|48.07|48.2|48.02|7
1737230520000|2025-01-18 20:02:00|48.2|48.02|48.18|48|48.22|48.04|48.18|48|13
1737230530000|2025-01-18 20:02:10|48.19|48.01|48.17|47.99|48.19|48.01|48.17|47.99|9
1737230540000|2025-01-18 20:02:20|48.16|47.98|48.16|47.98|48.18|48|48.15|47.97|9
1737230550000|2025-01-18 20:02:30|48.17|47.99|48.15|47.97|48.17|47.99|48.15|47.97|7
1737230560000|2025-01-18 20:02:40|48.16|47.98|48.15|47.97|48.16|47.98|48.15|47.97|6
1737230570000|2025-01-18 20:02:50|48.14|47.96|48.15|47.97|48.16|47.98|48.13|47.95|6
1737230580000|2025-01-18 20:03:00|48.16|47.98|48.21|48.03|48.21|48.03|48.15|47.97|8
1737230590000|2025-01-18 20:03:10|48.2|48.02|48.17|47.99|48.2|48.02|48.17|47.99|8
1737230600000|2025-01-18 20:03:20|48.16|47.98|48.12|47.94|48.17|47.99|48.11|47.93|15
1737230610000|2025-01-18 20:03:30|48.13|47.95|48.12|47.94|48.15|47.97|48.12|47.94|10
1737230620000|2025-01-18 20:03:40|48.11|47.93|48.1|47.92|48.12|47.94|48.1|47.92|4
1737230630000|2025-01-18 20:03:50|48.09|47.91|48.1|47.92|48.1|47.92|48.09|47.91|4
1737230640000|2025-01-18 20:04:00|48.11|47.93|48.13|47.95|48.13|47.95|48.09|47.91|10
1737230650000|2025-01-18 20:04:10|48.12|47.94|48.11|47.93|48.12|47.94|48.1|47.92|5
1737230660000|2025-01-18 20:04:20|48.1|47.92|48.09|47.91|48.1|47.92|48.09|47.91|4
1737230670000|2025-01-18 20:04:30|48.08|47.9|48.07|47.89|48.08|47.9|48.06|47.88|3
1737230680000|2025-01-18 20:04:40|48.06|47.88|48.07|47.89|48.07|47.89|48.06|47.88|2
1737230690000|2025-01-18 20:04:50|48.08|47.9|48.09|47.91|48.09|47.91|48.07|47.89|8
1737230700000|2025-01-18 20:05:00|48.1|47.92|48.11|47.93|48.12|47.94|48.1|47.92|8
1737230710000|2025-01-18 20:05:10|48.12|47.94|48.13|47.95|48.13|47.95|48.12|47.94|2
1737230730000|2025-01-18 20:05:30|48.14|47.96|48.13|47.95|48.14|47.96|48.13|47.95|2
1737230740000|2025-01-18 20:05:40|48.12|47.94|48.07|47.89|48.13|47.95|48.07|47.89|11
1737230750000|2025-01-18 20:05:50|48.08|47.9|48.1|47.92|48.1|47.92|48.08|47.9|7
1737230760000|2025-01-18 20:06:00|48.11|47.93|48.1|47.92|48.12|47.94|48.1|47.92|6
1737230770000|2025-01-18 20:06:10|48.09|47.91|48.08|47.9|48.1|47.92|48.08|47.9|8
1737230780000|2025-01-18 20:06:20|48.09|47.91|48.07|47.89|48.1|47.92|48.07|47.89|13
1737230790000|2025-01-18 20:06:30|48.06|47.88|48.06|47.88|48.07|47.89|48.06|47.88|5
1737230800000|2025-01-18 20:06:40|48.07|47.89|48.02|47.84|48.07|47.89|48.01|47.83|10
1737230810000|2025-01-18 20:06:50|48.01|47.83|48.03|47.85|48.03|47.85|48.01|47.83|3
1737230820000|2025-01-18 20:07:00|48.04|47.86|48.05|47.87|48.05|47.87|48.04|47.86|2
1737230830000|2025-01-18 20:07:10|48.06|47.88|48.07|47.89|48.07|47.89|48.05|47.87|4
1737230840000|2025-01-18 20:07:20|48.08|47.9|48.08|47.9|48.09|47.91|48.07|47.89|7
1737230850000|2025-01-18 20:07:30|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1737230860000|2025-01-18 20:07:40|48.06|47.88|48.05|47.87|48.06|47.88|48.04|47.86|4
1737230870000|2025-01-18 20:07:50|48.06|47.88|48.05|47.87|48.07|47.89|48.05|47.87|6
1737230880000|2025-01-18 20:08:00|48.06|47.88|48.01|47.83|48.06|47.88|48|47.82|8
1737230890000|2025-01-18 20:08:10|48|47.82|47.96|47.78|48|47.82|47.96|47.78|7
1737230900000|2025-01-18 20:08:20|47.97|47.79|47.97|47.79|47.98|47.8|47.96|47.78|4
1737230910000|2025-01-18 20:08:30|47.96|47.78|47.97|47.79|47.98|47.8|47.96|47.78|6
1737230920000|2025-01-18 20:08:40|47.96|47.78|47.95|47.77|47.98|47.8|47.95|47.77|6
1737230930000|2025-01-18 20:08:50|47.96|47.78|47.98|47.8|47.98|47.8|47.95|47.77|7
1737230940000|2025-01-18 20:09:00|47.99|47.81|47.99|47.81|47.99|47.81|47.98|47.8|7
1737230950000|2025-01-18 20:09:10|47.98|47.8|47.99|47.81|47.99|47.81|47.98|47.8|2
1737230960000|2025-01-18 20:09:20|47.98|47.8|47.96|47.78|47.98|47.8|47.95|47.77|7
1737230980000|2025-01-18 20:09:40|47.97|47.79|47.97|47.79|47.97|47.79|47.97|47.79|1
1737230990000|2025-01-18 20:09:50|47.98|47.8|47.97|47.79|47.98|47.8|47.96|47.78|6
1737231000000|2025-01-18 20:10:00|47.96|47.78|47.96|47.78|47.97|47.79|47.96|47.78|3
1737231010000|2025-01-18 20:10:10|47.97|47.79|47.97|47.79|47.98|47.8|47.96|47.78|5
1737231020000|2025-01-18 20:10:20|47.98|47.8|47.96|47.78|47.98|47.8|47.96|47.78|3
1737231030000|2025-01-18 20:10:30|47.95|47.77|47.97|47.79|47.97|47.79|47.95|47.77|3
1737231040000|2025-01-18 20:10:40|47.98|47.8|47.96|47.78|47.98|47.8|47.96|47.78|5
1737231050000|2025-01-18 20:10:50|47.95|47.77|47.94|47.76|47.95|47.77|47.94|47.76|2
1737231060000|2025-01-18 20:11:00|47.93|47.75|47.93|47.75|47.94|47.76|47.92|47.74|9
1737231070000|2025-01-18 20:11:10|47.92|47.74|47.91|47.73|47.93|47.75|47.91|47.73|6
1737231080000|2025-01-18 20:11:20|47.9|47.72|47.9|47.72|47.91|47.73|47.89|47.71|11
1737231090000|2025-01-18 20:11:30|47.89|47.71|47.88|47.7|47.89|47.71|47.88|47.7|4
1737231100000|2025-01-18 20:11:40|47.87|47.69|47.89|47.71|47.89|47.71|47.87|47.69|11
1737231110000|2025-01-18 20:11:50|47.88|47.7|47.87|47.69|47.89|47.71|47.87|47.69|6
1737231120000|2025-01-18 20:12:00|47.88|47.7|47.88|47.7|47.88|47.7|47.87|47.69|3
1737231130000|2025-01-18 20:12:10|47.87|47.69|47.82|47.64|47.87|47.69|47.8|47.62|15
1737231140000|2025-01-18 20:12:20|47.81|47.63|47.8|47.62|47.81|47.63|47.8|47.62|6
1737231150000|2025-01-18 20:12:30|47.81|47.63|47.8|47.62|47.81|47.63|47.8|47.62|2
1737231160000|2025-01-18 20:12:40|47.81|47.63|47.82|47.64|47.83|47.65|47.81|47.63|6
1737231170000|2025-01-18 20:12:50|47.83|47.65|47.82|47.64|47.83|47.65|47.81|47.63|10
1737231180000|2025-01-18 20:13:00|47.81|47.63|47.83|47.65|47.84|47.66|47.81|47.63|7
1737231190000|2025-01-18 20:13:10|47.82|47.64|47.82|47.64|47.83|47.65|47.81|47.63|5
1737231200000|2025-01-18 20:13:20|47.81|47.63|47.81|47.63|47.82|47.64|47.81|47.63|7
1737231210000|2025-01-18 20:13:30|47.8|47.62|47.81|47.63|47.81|47.63|47.8|47.62|2
1737231220000|2025-01-18 20:13:40|47.8|47.62|47.8|47.62|47.8|47.62|47.8|47.62|1
1737231230000|2025-01-18 20:13:50|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1737231240000|2025-01-18 20:14:00|47.78|47.6|47.77|47.59|47.78|47.6|47.77|47.59|2
1737231250000|2025-01-18 20:14:10|47.76|47.58|47.73|47.55|47.76|47.58|47.73|47.55|4
1737231260000|2025-01-18 20:14:20|47.74|47.56|47.76|47.58|47.76|47.58|47.74|47.56|5
1737231270000|2025-01-18 20:14:30|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|2
1737231280000|2025-01-18 20:14:40|47.79|47.61|47.77|47.59|47.79|47.61|47.76|47.58|7
1737231290000|2025-01-18 20:14:50|47.78|47.6|47.8|47.62|47.8|47.62|47.78|47.6|5
1737231300000|2025-01-18 20:15:00|47.79|47.61|47.84|47.66|47.85|47.67|47.79|47.61|15
1737231310000|2025-01-18 20:15:10|47.83|47.65|47.83|47.65|47.83|47.65|47.82|47.64|5
1737231320000|2025-01-18 20:15:20|47.84|47.66|47.87|47.69|47.88|47.7|47.83|47.65|16
1737231330000|2025-01-18 20:15:30|47.88|47.7|47.87|47.69|47.9|47.72|47.87|47.69|10
1737231340000|2025-01-18 20:15:40|47.88|47.7|47.91|47.73|47.91|47.73|47.88|47.7|10
1737231350000|2025-01-18 20:15:50|47.92|47.74|47.9|47.72|47.92|47.74|47.9|47.72|5
1737231360000|2025-01-18 20:16:00|47.89|47.71|47.91|47.73|47.92|47.74|47.89|47.71|9
1737231370000|2025-01-18 20:16:10|47.9|47.72|47.9|47.72|47.91|47.73|47.9|47.72|5
1737231380000|2025-01-18 20:16:20|47.88|47.7|47.9|47.72|47.9|47.72|47.88|47.7|5
1737231390000|2025-01-18 20:16:30|47.91|47.73|47.88|47.7|47.92|47.74|47.88|47.7|12
1737231400000|2025-01-18 20:16:40|47.87|47.69|47.87|47.69|47.87|47.69|47.86|47.68|3
1737231410000|2025-01-18 20:16:50|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|2
1737231420000|2025-01-18 20:17:00|47.84|47.66|47.81|47.63|47.85|47.67|47.81|47.63|6
1737231430000|2025-01-18 20:17:10|47.82|47.64|47.87|47.69|47.87|47.69|47.82|47.64|8
1737231440000|2025-01-18 20:17:20|47.88|47.7|47.88|47.7|47.88|47.7|47.87|47.69|3
1737231450000|2025-01-18 20:17:30|47.89|47.71|47.89|47.71|47.89|47.71|47.89|47.71|1
1737231460000|2025-01-18 20:17:40|47.9|47.72|47.91|47.73|47.93|47.75|47.9|47.72|9
1737231470000|2025-01-18 20:17:50|47.9|47.72|47.9|47.72|47.9|47.72|47.89|47.71|3
1737231480000|2025-01-18 20:18:00|47.89|47.71|47.89|47.71|47.92|47.74|47.89|47.71|15
1737231490000|2025-01-18 20:18:10|47.87|47.69|47.85|47.67|47.88|47.7|47.84|47.66|7
1737231500000|2025-01-18 20:18:20|47.84|47.66|47.84|47.66|47.85|47.67|47.83|47.65|5
1737231510000|2025-01-18 20:18:30|47.85|47.67|47.85|47.67|47.86|47.68|47.84|47.66|9
1737231520000|2025-01-18 20:18:40|47.84|47.66|47.82|47.64|47.85|47.67|47.81|47.63|7
1737231530000|2025-01-18 20:18:50|47.83|47.65|47.83|47.65|47.85|47.67|47.82|47.64|9
1737231540000|2025-01-18 20:19:00|47.82|47.64|47.78|47.6|47.82|47.64|47.78|47.6|9
1737231550000|2025-01-18 20:19:10|47.77|47.59|47.77|47.59|47.78|47.6|47.76|47.58|9
1737231560000|2025-01-18 20:19:20|47.78|47.6|47.82|47.64|47.82|47.64|47.78|47.6|7
1737231570000|2025-01-18 20:19:30|47.83|47.65|47.84|47.66|47.84|47.66|47.82|47.64|14
1737231580000|2025-01-18 20:19:40|47.85|47.67|47.85|47.67|47.85|47.67|47.83|47.65|11
1737231590000|2025-01-18 20:19:50|47.86|47.68|47.87|47.69|47.87|47.69|47.86|47.68|4
1737231600000|2025-01-18 20:20:00|47.88|47.7|47.84|47.66|47.88|47.7|47.84|47.66|7
1737231610000|2025-01-18 20:20:10|47.85|47.67|47.87|47.69|47.87|47.69|47.84|47.66|9
1737231620000|2025-01-18 20:20:20|47.88|47.7|47.87|47.69|47.88|47.7|47.86|47.68|4
1737231630000|2025-01-18 20:20:30|47.88|47.7|47.88|47.7|47.89|47.71|47.87|47.69|9
1737231640000|2025-01-18 20:20:40|47.89|47.71|47.88|47.7|47.89|47.71|47.87|47.69|6
1737231650000|2025-01-18 20:20:50|47.87|47.69|47.84|47.66|47.87|47.69|47.84|47.66|10
1737231660000|2025-01-18 20:21:00|47.85|47.67|47.81|47.63|47.85|47.67|47.81|47.63|9
1737231670000|2025-01-18 20:21:10|47.82|47.64|47.79|47.61|47.82|47.64|47.79|47.61|12
1737231680000|2025-01-18 20:21:20|47.78|47.6|47.78|47.6|47.78|47.6|47.77|47.59|7
1737231690000|2025-01-18 20:21:30|47.79|47.61|47.78|47.6|47.79|47.61|47.78|47.6|2
1737231700000|2025-01-18 20:21:40|47.79|47.61|47.77|47.59|47.79|47.61|47.77|47.59|3
1737231710000|2025-01-18 20:21:50|47.76|47.58|47.76|47.58|47.78|47.6|47.75|47.57|9
1737231720000|2025-01-18 20:22:00|47.75|47.57|47.74|47.56|47.76|47.58|47.74|47.56|12
1737231730000|2025-01-18 20:22:10|47.73|47.55|47.75|47.57|47.76|47.58|47.73|47.55|7
1737231740000|2025-01-18 20:22:20|47.74|47.56|47.72|47.54|47.74|47.56|47.72|47.54|3
1737231750000|2025-01-18 20:22:30|47.73|47.55|47.75|47.57|47.75|47.57|47.73|47.55|3
1737231760000|2025-01-18 20:22:40|47.76|47.58|47.74|47.56|47.78|47.6|47.74|47.56|6
1737231770000|2025-01-18 20:22:50|47.73|47.55|47.73|47.55|47.74|47.56|47.73|47.55|5
1737231780000|2025-01-18 20:23:00|47.72|47.54|47.71|47.53|47.73|47.55|47.7|47.52|10
1737231790000|2025-01-18 20:23:10|47.7|47.52|47.7|47.52|47.7|47.52|47.69|47.51|3
1737231800000|2025-01-18 20:23:20|47.71|47.53|47.74|47.56|47.74|47.56|47.7|47.52|6
1737231810000|2025-01-18 20:23:30|47.73|47.55|47.73|47.55|47.74|47.56|47.72|47.54|5
1737231820000|2025-01-18 20:23:40|47.74|47.56|47.76|47.58|47.76|47.58|47.73|47.55|13
1737231830000|2025-01-18 20:23:50|47.75|47.57|47.75|47.57|47.75|47.57|47.75|47.57|1
1737231840000|2025-01-18 20:24:00|47.76|47.58|47.74|47.56|47.76|47.58|47.74|47.56|5
1737231850000|2025-01-18 20:24:10|47.75|47.57|47.71|47.53|47.75|47.57|47.71|47.53|9
1737231860000|2025-01-18 20:24:20|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|2
1737231870000|2025-01-18 20:24:30|47.72|47.54|47.74|47.56|47.74|47.56|47.72|47.54|3
1737231880000|2025-01-18 20:24:40|47.75|47.57|47.73|47.55|47.75|47.57|47.73|47.55|5
1737231890000|2025-01-18 20:24:50|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|4
1737231900000|2025-01-18 20:25:00|47.74|47.56|47.71|47.53|47.75|47.57|47.71|47.53|12
1737231910000|2025-01-18 20:25:10|47.7|47.52|47.69|47.51|47.71|47.53|47.69|47.51|6
1737231920000|2025-01-18 20:25:20|47.68|47.5|47.66|47.48|47.69|47.51|47.66|47.48|6
1737231930000|2025-01-18 20:25:30|47.65|47.47|47.67|47.49|47.67|47.49|47.65|47.47|7
1737231940000|2025-01-18 20:25:40|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1737231950000|2025-01-18 20:25:50|47.65|47.47|47.56|47.38|47.65|47.47|47.56|47.38|17
1737231960000|2025-01-18 20:26:00|47.55|47.37|47.54|47.36|47.55|47.37|47.5|47.32|9
1737231970000|2025-01-18 20:26:10|47.53|47.35|47.53|47.35|47.54|47.36|47.52|47.34|7
1737231980000|2025-01-18 20:26:20|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|2
1737231990000|2025-01-18 20:26:30|47.56|47.38|47.55|47.37|47.58|47.4|47.55|47.37|12
1737232000000|2025-01-18 20:26:40|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|3
1737232010000|2025-01-18 20:26:50|47.55|47.37|47.51|47.33|47.55|47.37|47.51|47.33|7
1737232020000|2025-01-18 20:27:00|47.5|47.32|47.5|47.32|47.52|47.34|47.5|47.32|5
1737232030000|2025-01-18 20:27:10|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1737232040000|2025-01-18 20:27:20|47.49|47.31|47.51|47.33|47.51|47.33|47.48|47.3|7
1737232050000|2025-01-18 20:27:30|47.52|47.34|47.52|47.34|47.53|47.35|47.52|47.34|5
1737232060000|2025-01-18 20:27:40|47.53|47.35|47.55|47.37|47.55|47.37|47.53|47.35|7
1737232070000|2025-01-18 20:27:50|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|4
1737232080000|2025-01-18 20:28:00|47.54|47.36|47.52|47.34|47.54|47.36|47.52|47.34|3
1737232090000|2025-01-18 20:28:10|47.53|47.35|47.51|47.33|47.55|47.37|47.51|47.33|9
1737232100000|2025-01-18 20:28:20|47.52|47.34|47.53|47.35|47.53|47.35|47.51|47.33|4
1737232110000|2025-01-18 20:28:30|47.54|47.36|47.57|47.39|47.57|47.39|47.53|47.35|8
1737232120000|2025-01-18 20:28:40|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|6
1737232130000|2025-01-18 20:28:50|47.56|47.38|47.54|47.36|47.56|47.38|47.53|47.35|5
1737232140000|2025-01-18 20:29:00|47.53|47.35|47.55|47.37|47.55|47.37|47.52|47.34|7
1737232150000|2025-01-18 20:29:10|47.54|47.36|47.56|47.38|47.56|47.38|47.54|47.36|3
1737232160000|2025-01-18 20:29:20|47.57|47.39|47.58|47.4|47.59|47.41|47.57|47.39|4
1737232170000|2025-01-18 20:29:30|47.59|47.41|47.59|47.41|47.6|47.42|47.59|47.41|9
1737232180000|2025-01-18 20:29:40|47.6|47.42|47.63|47.45|47.64|47.46|47.6|47.42|8
1737232190000|2025-01-18 20:29:50|47.62|47.44|47.6|47.42|47.62|47.44|47.59|47.41|12
1737232200000|2025-01-18 20:30:00|47.59|47.41|47.6|47.42|47.62|47.44|47.59|47.41|14
1737232210000|2025-01-18 20:30:10|47.59|47.41|47.56|47.38|47.59|47.41|47.56|47.38|4
1737232220000|2025-01-18 20:30:20|47.57|47.39|47.57|47.39|47.57|47.39|47.56|47.38|3
1737232230000|2025-01-18 20:30:30|47.58|47.4|47.59|47.41|47.6|47.42|47.58|47.4|8
1737232240000|2025-01-18 20:30:40|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|4
1737232250000|2025-01-18 20:30:50|47.58|47.4|47.57|47.39|47.58|47.4|47.56|47.38|4
1737232260000|2025-01-18 20:31:00|47.58|47.4|47.59|47.41|47.6|47.42|47.58|47.4|6
1737232270000|2025-01-18 20:31:10|47.58|47.4|47.56|47.38|47.58|47.4|47.55|47.37|5
1737232280000|2025-01-18 20:31:20|47.57|47.39|47.55|47.37|47.57|47.39|47.54|47.36|5
1737232290000|2025-01-18 20:31:30|47.56|47.38|47.59|47.41|47.6|47.42|47.56|47.38|12
1737232300000|2025-01-18 20:31:40|47.58|47.4|47.58|47.4|47.59|47.41|47.58|47.4|5
1737232310000|2025-01-18 20:31:50|47.57|47.39|47.55|47.37|47.57|47.39|47.55|47.37|3
1737232320000|2025-01-18 20:32:00|47.56|47.38|47.56|47.38|47.56|47.38|47.56|47.38|1
1737232330000|2025-01-18 20:32:10|47.57|47.39|47.58|47.4|47.59|47.41|47.56|47.38|12
1737232340000|2025-01-18 20:32:20|47.59|47.41|47.6|47.42|47.61|47.43|47.59|47.41|6
1737232350000|2025-01-18 20:32:30|47.59|47.41|47.61|47.43|47.61|47.43|47.57|47.39|9
1737232360000|2025-01-18 20:32:40|47.6|47.42|47.6|47.42|47.61|47.43|47.6|47.42|7
1737232370000|2025-01-18 20:32:50|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|3
1737232380000|2025-01-18 20:33:00|47.6|47.42|47.58|47.4|47.6|47.42|47.57|47.39|7
1737232390000|2025-01-18 20:33:10|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|2
1737232400000|2025-01-18 20:33:20|47.59|47.41|47.57|47.39|47.6|47.42|47.57|47.39|5
1737232410000|2025-01-18 20:33:30|47.58|47.4|47.58|47.4|47.58|47.4|47.57|47.39|3
1737232420000|2025-01-18 20:33:40|47.59|47.41|47.58|47.4|47.59|47.41|47.57|47.39|4
1737232430000|2025-01-18 20:33:50|47.59|47.41|47.63|47.45|47.63|47.45|47.59|47.41|12
1737232440000|2025-01-18 20:34:00|47.62|47.44|47.61|47.43|47.62|47.44|47.61|47.43|4
1737232450000|2025-01-18 20:34:10|47.6|47.42|47.6|47.42|47.62|47.44|47.6|47.42|5
1737232460000|2025-01-18 20:34:20|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1737232470000|2025-01-18 20:34:30|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737232480000|2025-01-18 20:34:40|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|6
1737232490000|2025-01-18 20:34:50|47.62|47.44|47.61|47.43|47.63|47.45|47.61|47.43|6
1737232500000|2025-01-18 20:35:00|47.6|47.42|47.59|47.41|47.61|47.43|47.58|47.4|10
1737232510000|2025-01-18 20:35:10|47.6|47.42|47.62|47.44|47.62|47.44|47.59|47.41|5
1737232520000|2025-01-18 20:35:20|47.63|47.45|47.66|47.48|47.66|47.48|47.63|47.45|4
1737232530000|2025-01-18 20:35:30|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|9
1737232540000|2025-01-18 20:35:40|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|4
1737232550000|2025-01-18 20:35:50|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|10
1737232560000|2025-01-18 20:36:00|47.66|47.48|47.62|47.44|47.66|47.48|47.62|47.44|7
1737232570000|2025-01-18 20:36:10|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1737232580000|2025-01-18 20:36:20|47.62|47.44|47.58|47.4|47.62|47.44|47.58|47.4|5
1737232590000|2025-01-18 20:36:30|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1737232600000|2025-01-18 20:36:40|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|2
1737232610000|2025-01-18 20:36:50|47.62|47.44|47.6|47.42|47.62|47.44|47.59|47.41|9
1737232620000|2025-01-18 20:37:00|47.59|47.41|47.52|47.34|47.59|47.41|47.51|47.33|14
1737232630000|2025-01-18 20:37:10|47.51|47.33|47.51|47.33|47.52|47.34|47.49|47.31|9
1737232640000|2025-01-18 20:37:20|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|2
1737232650000|2025-01-18 20:37:30|47.54|47.36|47.57|47.39|47.57|47.39|47.54|47.36|4
1737232660000|2025-01-18 20:37:40|47.56|47.38|47.56|47.38|47.56|47.38|47.55|47.37|3
1737232670000|2025-01-18 20:37:50|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|2
1737232680000|2025-01-18 20:38:00|47.57|47.39|47.61|47.43|47.61|47.43|47.57|47.39|7
1737232690000|2025-01-18 20:38:10|47.6|47.42|47.63|47.45|47.64|47.46|47.6|47.42|6
1737232700000|2025-01-18 20:38:20|47.62|47.44|47.62|47.44|47.62|47.44|47.6|47.42|9
1737232710000|2025-01-18 20:38:30|47.63|47.45|47.62|47.44|47.63|47.45|47.6|47.42|10
1737232720000|2025-01-18 20:38:40|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|12
1737232730000|2025-01-18 20:38:50|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1737232740000|2025-01-18 20:39:00|47.61|47.43|47.6|47.42|47.62|47.44|47.6|47.42|5
1737232750000|2025-01-18 20:39:10|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|5
1737232760000|2025-01-18 20:39:20|47.58|47.4|47.59|47.41|47.59|47.41|47.58|47.4|6
1737232770000|2025-01-18 20:39:30|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|2
1737232780000|2025-01-18 20:39:40|47.58|47.4|47.55|47.37|47.58|47.4|47.55|47.37|6
1737232790000|2025-01-18 20:39:50|47.54|47.36|47.55|47.37|47.55|47.37|47.54|47.36|6
1737232800000|2025-01-18 20:40:00|47.54|47.36|47.54|47.36|47.55|47.37|47.54|47.36|5
1737232830000|2025-01-18 20:40:30|47.55|47.37|47.55|47.37|47.56|47.38|47.55|47.37|3
1737232840000|2025-01-18 20:40:40|47.56|47.38|47.57|47.39|47.58|47.4|47.56|47.38|8
1737232850000|2025-01-18 20:40:50|47.58|47.4|47.6|47.42|47.6|47.42|47.57|47.39|5
1737232860000|2025-01-18 20:41:00|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1737232870000|2025-01-18 20:41:10|47.63|47.45|47.61|47.43|47.63|47.45|47.61|47.43|5
1737232880000|2025-01-18 20:41:20|47.6|47.42|47.6|47.42|47.6|47.42|47.59|47.41|5
1737232890000|2025-01-18 20:41:30|47.62|47.44|47.62|47.44|47.62|47.44|47.61|47.43|5
1737232900000|2025-01-18 20:41:40|47.63|47.45|47.64|47.46|47.66|47.48|47.63|47.45|8
1737232920000|2025-01-18 20:42:00|47.65|47.47|47.63|47.45|47.65|47.47|47.62|47.44|7
1737232930000|2025-01-18 20:42:10|47.62|47.44|47.66|47.48|47.66|47.48|47.62|47.44|7
1737232950000|2025-01-18 20:42:30|47.65|47.47|47.63|47.45|47.65|47.47|47.62|47.44|7
1737232960000|2025-01-18 20:42:40|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737232970000|2025-01-18 20:42:50|47.63|47.45|47.64|47.46|47.64|47.46|47.63|47.45|2
1737232980000|2025-01-18 20:43:00|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1737232990000|2025-01-18 20:43:10|47.62|47.44|47.62|47.44|47.63|47.45|47.62|47.44|5
1737233000000|2025-01-18 20:43:20|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737233010000|2025-01-18 20:43:30|47.62|47.44|47.65|47.47|47.65|47.47|47.62|47.44|8
1737233020000|2025-01-18 20:43:40|47.66|47.48|47.68|47.5|47.68|47.5|47.65|47.47|7
1737233040000|2025-01-18 20:44:00|47.67|47.49|47.64|47.46|47.69|47.51|47.64|47.46|7
1737233050000|2025-01-18 20:44:10|47.65|47.47|47.59|47.41|47.65|47.47|47.59|47.41|6
1737233060000|2025-01-18 20:44:20|47.6|47.42|47.61|47.43|47.61|47.43|47.59|47.41|4
1737233070000|2025-01-18 20:44:30|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|7
1737233080000|2025-01-18 20:44:40|47.63|47.45|47.64|47.46|47.64|47.46|47.63|47.45|2
1737233090000|2025-01-18 20:44:50|47.63|47.45|47.63|47.45|47.64|47.46|47.63|47.45|3
1737233100000|2025-01-18 20:45:00|47.62|47.44|47.6|47.42|47.62|47.44|47.58|47.4|12
1737233110000|2025-01-18 20:45:10|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|6
1737233120000|2025-01-18 20:45:20|47.61|47.43|47.64|47.46|47.64|47.46|47.61|47.43|6
1737233130000|2025-01-18 20:45:30|47.63|47.45|47.66|47.48|47.66|47.48|47.63|47.45|6
1737233140000|2025-01-18 20:45:40|47.67|47.49|47.65|47.47|47.67|47.49|47.64|47.46|11
1737233150000|2025-01-18 20:45:50|47.66|47.48|47.64|47.46|47.66|47.48|47.64|47.46|11
1737233160000|2025-01-18 20:46:00|47.65|47.47|47.61|47.43|47.65|47.47|47.61|47.43|11
1737233170000|2025-01-18 20:46:10|47.62|47.44|47.54|47.36|47.62|47.44|47.54|47.36|12
1737233180000|2025-01-18 20:46:20|47.53|47.35|47.44|47.26|47.54|47.36|47.43|47.25|20
1737233190000|2025-01-18 20:46:30|47.43|47.25|47.43|47.25|47.43|47.25|47.41|47.23|11
1737233200000|2025-01-18 20:46:40|47.42|47.24|47.41|47.23|47.43|47.25|47.4|47.22|6
1737233210000|2025-01-18 20:46:50|47.4|47.22|47.39|47.21|47.41|47.23|47.36|47.18|12
1737233220000|2025-01-18 20:47:00|47.38|47.2|47.36|47.18|47.39|47.21|47.36|47.18|9
1737233230000|2025-01-18 20:47:10|47.37|47.19|47.41|47.23|47.41|47.23|47.37|47.19|7
1737233240000|2025-01-18 20:47:20|47.4|47.22|47.36|47.18|47.4|47.22|47.35|47.17|16
1737233250000|2025-01-18 20:47:30|47.35|47.17|47.34|47.16|47.35|47.17|47.34|47.16|2
1737233260000|2025-01-18 20:47:40|47.35|47.17|47.35|47.17|47.35|47.17|47.35|47.17|1
1737233270000|2025-01-18 20:47:50|47.34|47.16|47.33|47.15|47.34|47.16|47.33|47.15|2
1737233280000|2025-01-18 20:48:00|47.32|47.14|47.35|47.17|47.36|47.18|47.32|47.14|12
1737233290000|2025-01-18 20:48:10|47.34|47.16|47.31|47.13|47.35|47.17|47.29|47.11|15
1737233300000|2025-01-18 20:48:20|47.28|47.1|47.25|47.07|47.28|47.1|47.25|47.07|10
1737233310000|2025-01-18 20:48:30|47.26|47.08|47.26|47.08|47.27|47.09|47.25|47.07|7
1737233320000|2025-01-18 20:48:40|47.27|47.09|47.3|47.12|47.3|47.12|47.27|47.09|6
1737233330000|2025-01-18 20:48:50|47.29|47.11|47.29|47.11|47.3|47.12|47.28|47.1|11
1737233340000|2025-01-18 20:49:00|47.28|47.1|47.26|47.08|47.29|47.11|47.25|47.07|12
1737233350000|2025-01-18 20:49:10|47.27|47.09|47.28|47.1|47.28|47.1|47.26|47.08|4
1737233360000|2025-01-18 20:49:20|47.29|47.11|47.31|47.13|47.31|47.13|47.29|47.11|5
1737233370000|2025-01-18 20:49:30|47.32|47.14|47.38|47.2|47.38|47.2|47.32|47.14|7
1737233380000|2025-01-18 20:49:40|47.37|47.19|47.4|47.22|47.4|47.22|47.36|47.18|6
1737233390000|2025-01-18 20:49:50|47.39|47.21|47.39|47.21|47.39|47.21|47.36|47.18|7
1737233400000|2025-01-18 20:50:00|47.4|47.22|47.42|47.24|47.42|47.24|47.4|47.22|5
1737233410000|2025-01-18 20:50:10|47.43|47.25|47.43|47.25|47.45|47.27|47.42|47.24|15
1737233420000|2025-01-18 20:50:20|47.42|47.24|47.41|47.23|47.43|47.25|47.41|47.23|8
1737233430000|2025-01-18 20:50:30|47.42|47.24|47.45|47.27|47.45|47.27|47.42|47.24|6
1737233440000|2025-01-18 20:50:40|47.46|47.28|47.46|47.28|47.48|47.3|47.46|47.28|5
1737233450000|2025-01-18 20:50:50|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737233460000|2025-01-18 20:51:00|47.48|47.3|47.48|47.3|47.5|47.32|47.47|47.29|13
1737233470000|2025-01-18 20:51:10|47.49|47.31|47.51|47.33|47.51|47.33|47.49|47.31|5
1737233480000|2025-01-18 20:51:20|47.52|47.34|47.51|47.33|47.52|47.34|47.51|47.33|2
1737233490000|2025-01-18 20:51:30|47.52|47.34|47.54|47.36|47.54|47.36|47.51|47.33|5
1737233500000|2025-01-18 20:51:40|47.55|47.37|47.55|47.37|47.55|47.37|47.54|47.36|3
1737233510000|2025-01-18 20:51:50|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|2
1737233520000|2025-01-18 20:52:00|47.58|47.4|47.56|47.38|47.59|47.41|47.56|47.38|5
1737233530000|2025-01-18 20:52:10|47.57|47.39|47.57|47.39|47.57|47.39|47.56|47.38|9
1737233540000|2025-01-18 20:52:20|47.56|47.38|47.54|47.36|47.57|47.39|47.54|47.36|11
1737233550000|2025-01-18 20:52:30|47.55|47.37|47.52|47.34|47.55|47.37|47.52|47.34|10
1737233560000|2025-01-18 20:52:40|47.51|47.33|47.49|47.31|47.51|47.33|47.49|47.31|7
1737233570000|2025-01-18 20:52:50|47.48|47.3|47.49|47.31|47.49|47.31|47.48|47.3|2
1737233580000|2025-01-18 20:53:00|47.48|47.3|47.48|47.3|47.49|47.31|47.48|47.3|7
1737233590000|2025-01-18 20:53:10|47.47|47.29|47.49|47.31|47.49|47.31|47.47|47.29|5
1737233600000|2025-01-18 20:53:20|47.48|47.3|47.48|47.3|47.49|47.31|47.47|47.29|7
1737233610000|2025-01-18 20:53:30|47.47|47.29|47.46|47.28|47.47|47.29|47.46|47.28|2
1737233620000|2025-01-18 20:53:40|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1737233630000|2025-01-18 20:53:50|47.47|47.29|47.47|47.29|47.47|47.29|47.46|47.28|9
1737233640000|2025-01-18 20:54:00|47.46|47.28|47.45|47.27|47.46|47.28|47.44|47.26|4
1737233650000|2025-01-18 20:54:10|47.44|47.26|47.41|47.23|47.44|47.26|47.4|47.22|8
1737233660000|2025-01-18 20:54:20|47.4|47.22|47.4|47.22|47.4|47.22|47.4|47.22|1
1737233670000|2025-01-18 20:54:30|47.39|47.21|47.35|47.17|47.39|47.21|47.35|47.17|9
1737233680000|2025-01-18 20:54:40|47.34|47.16|47.35|47.17|47.35|47.17|47.34|47.16|6
1737233690000|2025-01-18 20:54:50|47.34|47.16|47.36|47.18|47.36|47.18|47.34|47.16|13
1737233700000|2025-01-18 20:55:00|47.37|47.19|47.38|47.2|47.38|47.2|47.36|47.18|8
1737233710000|2025-01-18 20:55:10|47.37|47.19|47.36|47.18|47.37|47.19|47.35|47.17|12
1737233720000|2025-01-18 20:55:20|47.35|47.17|47.37|47.19|47.37|47.19|47.34|47.16|12
1737233730000|2025-01-18 20:55:30|47.36|47.18|47.35|47.17|47.37|47.19|47.34|47.16|6
1737233740000|2025-01-18 20:55:40|47.36|47.18|47.38|47.2|47.38|47.2|47.36|47.18|7
1737233750000|2025-01-18 20:55:50|47.37|47.19|47.37|47.19|47.38|47.2|47.37|47.19|3
1737233760000|2025-01-18 20:56:00|47.38|47.2|47.31|47.13|47.38|47.2|47.31|47.13|13
1737233770000|2025-01-18 20:56:10|47.3|47.12|47.32|47.14|47.33|47.15|47.3|47.12|7
1737233780000|2025-01-18 20:56:20|47.33|47.15|47.33|47.15|47.33|47.15|47.32|47.14|5
1737233790000|2025-01-18 20:56:30|47.34|47.16|47.37|47.19|47.37|47.19|47.34|47.16|4
1737233800000|2025-01-18 20:56:40|47.38|47.2|47.39|47.21|47.4|47.22|47.38|47.2|6
1737233810000|2025-01-18 20:56:50|47.38|47.2|47.39|47.21|47.39|47.21|47.38|47.2|4
1737233820000|2025-01-18 20:57:00|47.4|47.22|47.42|47.24|47.42|47.24|47.4|47.22|7
1737233830000|2025-01-18 20:57:10|47.41|47.23|47.41|47.23|47.41|47.23|47.39|47.21|11
1737233840000|2025-01-18 20:57:20|47.4|47.22|47.44|47.26|47.46|47.28|47.4|47.22|17
1737233850000|2025-01-18 20:57:30|47.45|47.27|47.46|47.28|47.46|47.28|47.43|47.25|10
1737233860000|2025-01-18 20:57:40|47.47|47.29|47.45|47.27|47.47|47.29|47.45|47.27|7
1737233870000|2025-01-18 20:57:50|47.46|47.28|47.46|47.28|47.47|47.29|47.45|47.27|7
1737233880000|2025-01-18 20:58:00|47.47|47.29|47.47|47.29|47.48|47.3|47.47|47.29|5
1737233890000|2025-01-18 20:58:10|47.46|47.28|47.48|47.3|47.48|47.3|47.45|47.27|15
1737233910000|2025-01-18 20:58:30|47.49|47.31|47.49|47.31|47.49|47.31|47.48|47.3|9
1737233920000|2025-01-18 20:58:40|47.48|47.3|47.51|47.33|47.51|47.33|47.48|47.3|4
1737233930000|2025-01-18 20:58:50|47.52|47.34|47.53|47.35|47.53|47.35|47.52|47.34|2
1737233940000|2025-01-18 20:59:00|47.54|47.36|47.56|47.38|47.56|47.38|47.54|47.36|5
1737233950000|2025-01-18 20:59:10|47.57|47.39|47.59|47.41|47.59|47.41|47.57|47.39|3
1737233960000|2025-01-18 20:59:20|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|6
1737233970000|2025-01-18 20:59:30|47.56|47.38|47.6|47.42|47.61|47.43|47.56|47.38|7
1737233980000|2025-01-18 20:59:40|47.61|47.43|47.59|47.41|47.61|47.43|47.59|47.41|7
1737233990000|2025-01-18 20:59:50|47.58|47.4|47.58|47.4|47.61|47.43|47.58|47.4|11
1737234000000|2025-01-18 21:00:00|47.59|47.41|47.58|47.4|47.6|47.42|47.58|47.4|4
1737234010000|2025-01-18 21:00:10|47.59|47.41|47.61|47.43|47.62|47.44|47.59|47.41|11
1737234020000|2025-01-18 21:00:20|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|9
1737234030000|2025-01-18 21:00:30|47.63|47.45|47.66|47.48|47.66|47.48|47.63|47.45|8
1737234040000|2025-01-18 21:00:40|47.67|47.49|47.68|47.5|47.69|47.51|47.67|47.49|6
1737234050000|2025-01-18 21:00:50|47.69|47.51|47.68|47.5|47.7|47.52|47.68|47.5|10
1737234060000|2025-01-18 21:01:00|47.69|47.51|47.59|47.41|47.69|47.51|47.59|47.41|13
1737234070000|2025-01-18 21:01:10|47.6|47.42|47.55|47.37|47.6|47.42|47.55|47.37|7
1737234080000|2025-01-18 21:01:20|47.54|47.36|47.53|47.35|47.55|47.37|47.52|47.34|8
1737234090000|2025-01-18 21:01:30|47.52|47.34|47.52|47.34|47.53|47.35|47.52|47.34|3
1737234100000|2025-01-18 21:01:40|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|4
1737234110000|2025-01-18 21:01:50|47.51|47.33|47.52|47.34|47.54|47.36|47.51|47.33|10
1737234120000|2025-01-18 21:02:00|47.51|47.33|47.51|47.33|47.51|47.33|47.48|47.3|6
1737234130000|2025-01-18 21:02:10|47.52|47.34|47.51|47.33|47.53|47.35|47.51|47.33|4
1737234140000|2025-01-18 21:02:20|47.5|47.32|47.49|47.31|47.51|47.33|47.48|47.3|8
1737234150000|2025-01-18 21:02:30|47.5|47.32|47.51|47.33|47.53|47.35|47.5|47.32|6
1737234160000|2025-01-18 21:02:40|47.52|47.34|47.56|47.38|47.56|47.38|47.51|47.33|11
1737234170000|2025-01-18 21:02:50|47.57|47.39|47.57|47.39|47.57|47.39|47.56|47.38|3
1737234180000|2025-01-18 21:03:00|47.58|47.4|47.55|47.37|47.58|47.4|47.54|47.36|10
1737234190000|2025-01-18 21:03:10|47.54|47.36|47.51|47.33|47.54|47.36|47.5|47.32|12
1737234200000|2025-01-18 21:03:20|47.5|47.32|47.5|47.32|47.5|47.32|47.49|47.31|3
1737234210000|2025-01-18 21:03:30|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1737234220000|2025-01-18 21:03:40|47.49|47.31|47.51|47.33|47.51|47.33|47.49|47.31|3
1737234230000|2025-01-18 21:03:50|47.5|47.32|47.52|47.34|47.52|47.34|47.49|47.31|7
1737234240000|2025-01-18 21:04:00|47.53|47.35|47.56|47.38|47.56|47.38|47.53|47.35|4
1737234250000|2025-01-18 21:04:10|47.57|47.39|47.62|47.44|47.63|47.45|47.57|47.39|7
1737234260000|2025-01-18 21:04:20|47.61|47.43|47.61|47.43|47.61|47.43|47.59|47.41|8
1737234270000|2025-01-18 21:04:30|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1737234280000|2025-01-18 21:04:40|47.62|47.44|47.6|47.42|47.63|47.45|47.6|47.42|9
1737234290000|2025-01-18 21:04:50|47.58|47.4|47.6|47.42|47.61|47.43|47.58|47.4|5
1737234300000|2025-01-18 21:05:00|47.59|47.41|47.57|47.39|47.59|47.41|47.57|47.39|3
1737234310000|2025-01-18 21:05:10|47.58|47.4|47.65|47.47|47.66|47.48|47.58|47.4|16
1737234320000|2025-01-18 21:05:20|47.66|47.48|47.65|47.47|47.66|47.48|47.64|47.46|4
1737234330000|2025-01-18 21:05:30|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|9
1737234340000|2025-01-18 21:05:40|47.67|47.49|47.66|47.48|47.68|47.5|47.66|47.48|6
1737234350000|2025-01-18 21:05:50|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|4
1737234360000|2025-01-18 21:06:00|47.65|47.47|47.64|47.46|47.66|47.48|47.64|47.46|10
1737234370000|2025-01-18 21:06:10|47.65|47.47|47.66|47.48|47.67|47.49|47.64|47.46|6
1737234380000|2025-01-18 21:06:20|47.67|47.49|47.67|47.49|47.68|47.5|47.66|47.48|7
1737234390000|2025-01-18 21:06:30|47.68|47.5|47.68|47.5|47.68|47.5|47.67|47.49|11
1737234400000|2025-01-18 21:06:40|47.69|47.51|47.68|47.5|47.69|47.51|47.68|47.5|8
1737234410000|2025-01-18 21:06:50|47.69|47.51|47.71|47.53|47.72|47.54|47.68|47.5|7
1737234420000|2025-01-18 21:07:00|47.72|47.54|47.74|47.56|47.75|47.57|47.7|47.52|13
1737234430000|2025-01-18 21:07:10|47.75|47.57|47.76|47.58|47.76|47.58|47.74|47.56|10
1737234440000|2025-01-18 21:07:20|47.75|47.57|47.74|47.56|47.78|47.6|47.74|47.56|10
1737234450000|2025-01-18 21:07:30|47.73|47.55|47.7|47.52|47.75|47.57|47.7|47.52|7
1737234460000|2025-01-18 21:07:40|47.71|47.53|47.69|47.51|47.71|47.53|47.68|47.5|9
1737234470000|2025-01-18 21:07:50|47.68|47.5|47.68|47.5|47.69|47.51|47.67|47.49|7
1737234480000|2025-01-18 21:08:00|47.67|47.49|47.64|47.46|47.67|47.49|47.63|47.45|8
1737234490000|2025-01-18 21:08:10|47.65|47.47|47.67|47.49|47.68|47.5|47.65|47.47|5
1737234500000|2025-01-18 21:08:20|47.68|47.5|47.69|47.51|47.69|47.51|47.67|47.49|4
1737234510000|2025-01-18 21:08:30|47.7|47.52|47.69|47.51|47.7|47.52|47.68|47.5|6
1737234520000|2025-01-18 21:08:40|47.7|47.52|47.71|47.53|47.71|47.53|47.69|47.51|6
1737234530000|2025-01-18 21:08:50|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|4
1737234540000|2025-01-18 21:09:00|47.72|47.54|47.7|47.52|47.73|47.55|47.69|47.51|11
1737234550000|2025-01-18 21:09:10|47.71|47.53|47.7|47.52|47.72|47.54|47.7|47.52|8
1737234560000|2025-01-18 21:09:20|47.69|47.51|47.71|47.53|47.72|47.54|47.68|47.5|13
1737234570000|2025-01-18 21:09:30|47.72|47.54|47.74|47.56|47.75|47.57|47.71|47.53|12
1737234580000|2025-01-18 21:09:40|47.75|47.57|47.78|47.6|47.78|47.6|47.75|47.57|4
1737234590000|2025-01-18 21:09:50|47.77|47.59|47.77|47.59|47.78|47.6|47.76|47.58|7
1737234600000|2025-01-18 21:10:00|47.78|47.6|47.76|47.58|47.78|47.6|47.75|47.57|5
1737234610000|2025-01-18 21:10:10|47.77|47.59|47.73|47.55|47.77|47.59|47.73|47.55|5
1737234620000|2025-01-18 21:10:20|47.74|47.56|47.75|47.57|47.75|47.57|47.74|47.56|8
1737234630000|2025-01-18 21:10:30|47.76|47.58|47.76|47.58|47.76|47.58|47.76|47.58|1
1737234640000|2025-01-18 21:10:40|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|2
1737234650000|2025-01-18 21:10:50|47.79|47.61|47.77|47.59|47.79|47.61|47.77|47.59|3
1737234660000|2025-01-18 21:11:00|47.76|47.58|47.77|47.59|47.78|47.6|47.76|47.58|6
1737234670000|2025-01-18 21:11:10|47.78|47.6|47.81|47.63|47.81|47.63|47.78|47.6|10
1737234680000|2025-01-18 21:11:20|47.8|47.62|47.8|47.62|47.81|47.63|47.79|47.61|7
1737234690000|2025-01-18 21:11:30|47.81|47.63|47.8|47.62|47.82|47.64|47.8|47.62|7
1737234700000|2025-01-18 21:11:40|47.81|47.63|47.84|47.66|47.85|47.67|47.8|47.62|10
1737234710000|2025-01-18 21:11:50|47.83|47.65|47.84|47.66|47.84|47.66|47.83|47.65|10
1737234720000|2025-01-18 21:12:00|47.83|47.65|47.83|47.65|47.84|47.66|47.81|47.63|9
1737234730000|2025-01-18 21:12:10|47.84|47.66|47.83|47.65|47.85|47.67|47.82|47.64|10
1737234740000|2025-01-18 21:12:20|47.84|47.66|47.85|47.67|47.85|47.67|47.84|47.66|2
1737234750000|2025-01-18 21:12:30|47.84|47.66|47.85|47.67|47.85|47.67|47.83|47.65|4
1737234760000|2025-01-18 21:12:40|47.86|47.68|47.88|47.7|47.88|47.7|47.86|47.68|5
1737234770000|2025-01-18 21:12:50|47.89|47.71|47.9|47.72|47.9|47.72|47.89|47.71|4
1737234780000|2025-01-18 21:13:00|47.91|47.73|47.92|47.74|47.93|47.75|47.9|47.72|8
1737234790000|2025-01-18 21:13:10|47.93|47.75|47.93|47.75|47.93|47.75|47.92|47.74|7
1737234800000|2025-01-18 21:13:20|47.94|47.76|47.94|47.76|47.94|47.76|47.94|47.76|1
1737234810000|2025-01-18 21:13:30|47.93|47.75|47.92|47.74|47.93|47.75|47.91|47.73|6
1737234820000|2025-01-18 21:13:40|47.91|47.73|47.89|47.71|47.91|47.73|47.89|47.71|7
1737234830000|2025-01-18 21:13:50|47.88|47.7|47.89|47.71|47.89|47.71|47.88|47.7|4
1737234840000|2025-01-18 21:14:00|47.9|47.72|47.91|47.73|47.91|47.73|47.9|47.72|4
1737234850000|2025-01-18 21:14:10|47.92|47.74|47.95|47.77|47.95|47.77|47.92|47.74|6
1737234870000|2025-01-18 21:14:30|47.96|47.78|47.95|47.77|47.96|47.78|47.95|47.77|2
1737234880000|2025-01-18 21:14:40|47.96|47.78|47.96|47.78|47.96|47.78|47.96|47.78|1
1737234890000|2025-01-18 21:14:50|47.97|47.79|47.98|47.8|47.98|47.8|47.97|47.79|2
1737234900000|2025-01-18 21:15:00|47.99|47.81|48.06|47.88|48.06|47.88|47.98|47.8|14
1737234910000|2025-01-18 21:15:10|48.05|47.87|48.07|47.89|48.07|47.89|48.04|47.86|5
1737234920000|2025-01-18 21:15:20|48.06|47.88|48.1|47.92|48.1|47.92|48.06|47.88|5
1737234930000|2025-01-18 21:15:30|48.11|47.93|48.13|47.95|48.13|47.95|48.11|47.93|3
1737234940000|2025-01-18 21:15:40|48.12|47.94|48.14|47.96|48.14|47.96|48.12|47.94|3
1737234950000|2025-01-18 21:15:50|48.15|47.97|48.14|47.96|48.15|47.97|48.14|47.96|4
1737234960000|2025-01-18 21:16:00|48.13|47.95|48.16|47.98|48.17|47.99|48.13|47.95|6
1737234970000|2025-01-18 21:16:10|48.17|47.99|48.13|47.95|48.17|47.99|48.13|47.95|7
1737234980000|2025-01-18 21:16:20|48.12|47.94|48.09|47.91|48.12|47.94|48.09|47.91|4
1737234990000|2025-01-18 21:16:30|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1737235000000|2025-01-18 21:16:40|48.11|47.93|48.11|47.93|48.12|47.94|48.11|47.93|7
1737235010000|2025-01-18 21:16:50|48.12|47.94|48.11|47.93|48.13|47.95|48.11|47.93|4
1737235020000|2025-01-18 21:17:00|48.1|47.92|48.08|47.9|48.1|47.92|48.07|47.89|13
1737235030000|2025-01-18 21:17:10|48.07|47.89|48.06|47.88|48.07|47.89|48.05|47.87|10
1737235040000|2025-01-18 21:17:20|48.05|47.87|48.04|47.86|48.06|47.88|48.04|47.86|8
1737235050000|2025-01-18 21:17:30|48.05|47.87|48.05|47.87|48.06|47.88|48.05|47.87|3
1737235060000|2025-01-18 21:17:40|48.06|47.88|48.05|47.87|48.06|47.88|48.05|47.87|4
1737235070000|2025-01-18 21:17:50|48.04|47.86|48.05|47.87|48.05|47.87|48.04|47.86|2
1737235080000|2025-01-18 21:18:00|48.04|47.86|48.02|47.84|48.04|47.86|48.02|47.84|5
1737235090000|2025-01-18 21:18:10|48.01|47.83|47.98|47.8|48.02|47.84|47.97|47.79|14
1737235100000|2025-01-18 21:18:20|47.97|47.79|47.97|47.79|47.99|47.81|47.97|47.79|9
1737235110000|2025-01-18 21:18:30|47.96|47.78|47.9|47.72|47.96|47.78|47.9|47.72|11
1737235120000|2025-01-18 21:18:40|47.91|47.73|47.93|47.75|47.94|47.76|47.91|47.73|14
1737235130000|2025-01-18 21:18:50|47.92|47.74|47.93|47.75|47.93|47.75|47.91|47.73|6
1737235140000|2025-01-18 21:19:00|47.92|47.74|47.91|47.73|47.93|47.75|47.89|47.71|12
1737235150000|2025-01-18 21:19:10|47.9|47.72|47.88|47.7|47.91|47.73|47.88|47.7|5
1737235160000|2025-01-18 21:19:20|47.87|47.69|47.91|47.73|47.91|47.73|47.87|47.69|5
1737235170000|2025-01-18 21:19:30|47.93|47.75|47.94|47.76|47.95|47.77|47.93|47.75|4
1737235180000|2025-01-18 21:19:40|47.95|47.77|47.95|47.77|47.96|47.78|47.94|47.76|7
1737235190000|2025-01-18 21:19:50|47.96|47.78|47.95|47.77|47.96|47.78|47.94|47.76|4
1737235200000|2025-01-18 21:20:00|47.96|47.78|47.96|47.78|47.96|47.78|47.96|47.78|1
1737235210000|2025-01-18 21:20:10|47.95|47.77|47.85|47.67|47.95|47.77|47.85|47.67|11
1737235220000|2025-01-18 21:20:20|47.86|47.68|47.87|47.69|47.88|47.7|47.86|47.68|4
1737235230000|2025-01-18 21:20:30|47.86|47.68|47.85|47.67|47.87|47.69|47.85|47.67|6
1737235240000|2025-01-18 21:20:40|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|2
1737235250000|2025-01-18 21:20:50|47.84|47.66|47.83|47.65|47.84|47.66|47.83|47.65|4
1737235260000|2025-01-18 21:21:00|47.82|47.64|47.83|47.65|47.83|47.65|47.81|47.63|6
1737235270000|2025-01-18 21:21:10|47.82|47.64|47.82|47.64|47.83|47.65|47.82|47.64|3
1737235280000|2025-01-18 21:21:20|47.8|47.62|47.8|47.62|47.8|47.62|47.8|47.62|1
1737235290000|2025-01-18 21:21:30|47.81|47.63|47.81|47.63|47.81|47.63|47.8|47.62|5
1737235300000|2025-01-18 21:21:40|47.82|47.64|47.83|47.65|47.83|47.65|47.8|47.62|6
1737235310000|2025-01-18 21:21:50|47.84|47.66|47.82|47.64|47.88|47.7|47.82|47.64|16
1737235320000|2025-01-18 21:22:00|47.81|47.63|47.81|47.63|47.82|47.64|47.8|47.62|5
1737235330000|2025-01-18 21:22:10|47.82|47.64|47.81|47.63|47.82|47.64|47.81|47.63|6
1737235350000|2025-01-18 21:22:30|47.82|47.64|47.83|47.65|47.84|47.66|47.82|47.64|8
1737235360000|2025-01-18 21:22:40|47.84|47.66|47.85|47.67|47.87|47.69|47.84|47.66|8
1737235370000|2025-01-18 21:22:50|47.84|47.66|47.83|47.65|47.84|47.66|47.83|47.65|2
1737235380000|2025-01-18 21:23:00|47.82|47.64|47.84|47.66|47.84|47.66|47.82|47.64|3
1737235390000|2025-01-18 21:23:10|47.83|47.65|47.81|47.63|47.83|47.65|47.81|47.63|3
1737235400000|2025-01-18 21:23:20|47.82|47.64|47.82|47.64|47.83|47.65|47.81|47.63|11
1737235410000|2025-01-18 21:23:30|47.83|47.65|47.87|47.69|47.87|47.69|47.83|47.65|5
1737235420000|2025-01-18 21:23:40|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|2
1737235430000|2025-01-18 21:23:50|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|2
1737235440000|2025-01-18 21:24:00|47.86|47.68|47.86|47.68|47.86|47.68|47.84|47.66|5
1737235450000|2025-01-18 21:24:10|47.85|47.67|47.82|47.64|47.85|47.67|47.82|47.64|4
1737235460000|2025-01-18 21:24:20|47.81|47.63|47.8|47.62|47.81|47.63|47.79|47.61|4
1737235470000|2025-01-18 21:24:30|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1737235480000|2025-01-18 21:24:40|47.78|47.6|47.78|47.6|47.79|47.61|47.78|47.6|3
1737235490000|2025-01-18 21:24:50|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1737235500000|2025-01-18 21:25:00|47.78|47.6|47.8|47.62|47.81|47.63|47.78|47.6|5
1737235510000|2025-01-18 21:25:10|47.81|47.63|47.83|47.65|47.83|47.65|47.81|47.63|9
1737235520000|2025-01-18 21:25:20|47.84|47.66|47.84|47.66|47.85|47.67|47.84|47.66|3
1737235530000|2025-01-18 21:25:30|47.85|47.67|47.83|47.65|47.85|47.67|47.83|47.65|5
1737235540000|2025-01-18 21:25:40|47.82|47.64|47.83|47.65|47.83|47.65|47.81|47.63|6
1737235550000|2025-01-18 21:25:50|47.84|47.66|47.85|47.67|47.85|47.67|47.83|47.65|3
1737235560000|2025-01-18 21:26:00|47.86|47.68|47.88|47.7|47.89|47.71|47.86|47.68|5
1737235570000|2025-01-18 21:26:10|47.89|47.71|47.89|47.71|47.89|47.71|47.89|47.71|1
1737235580000|2025-01-18 21:26:20|47.9|47.72|47.89|47.71|47.9|47.72|47.89|47.71|2
1737235590000|2025-01-18 21:26:30|47.88|47.7|47.88|47.7|47.88|47.7|47.87|47.69|7
1737235600000|2025-01-18 21:26:40|47.87|47.69|47.85|47.67|47.87|47.69|47.85|47.67|3
1737235610000|2025-01-18 21:26:50|47.84|47.66|47.84|47.66|47.84|47.66|47.82|47.64|4
1737235620000|2025-01-18 21:27:00|47.83|47.65|47.86|47.68|47.86|47.68|47.83|47.65|8
1737235630000|2025-01-18 21:27:10|47.85|47.67|47.85|47.67|47.85|47.67|47.84|47.66|3
1737235640000|2025-01-18 21:27:20|47.86|47.68|47.88|47.7|47.88|47.7|47.85|47.67|5
1737235650000|2025-01-18 21:27:30|47.87|47.69|47.88|47.7|47.88|47.7|47.87|47.69|2
1737235660000|2025-01-18 21:27:40|47.87|47.69|47.87|47.69|47.88|47.7|47.87|47.69|3
1737235670000|2025-01-18 21:27:50|47.86|47.68|47.89|47.71|47.89|47.71|47.86|47.68|6
1737235680000|2025-01-18 21:28:00|47.88|47.7|47.9|47.72|47.9|47.72|47.88|47.7|3
1737235690000|2025-01-18 21:28:10|47.89|47.71|47.87|47.69|47.9|47.72|47.87|47.69|7
1737235700000|2025-01-18 21:28:20|47.88|47.7|47.86|47.68|47.88|47.7|47.86|47.68|5
1737235710000|2025-01-18 21:28:30|47.87|47.69|47.87|47.69|47.87|47.69|47.86|47.68|3
1737235720000|2025-01-18 21:28:40|47.86|47.68|47.87|47.69|47.87|47.69|47.86|47.68|4
1737235730000|2025-01-18 21:28:50|47.86|47.68|47.86|47.68|47.86|47.68|47.86|47.68|1
1737235740000|2025-01-18 21:29:00|47.87|47.69|47.9|47.72|47.9|47.72|47.87|47.69|12
1737235750000|2025-01-18 21:29:10|47.89|47.71|47.9|47.72|47.9|47.72|47.89|47.71|4
1737235760000|2025-01-18 21:29:20|47.89|47.71|47.88|47.7|47.9|47.72|47.88|47.7|6
1737235770000|2025-01-18 21:29:30|47.89|47.71|47.9|47.72|47.9|47.72|47.89|47.71|2
1737235780000|2025-01-18 21:29:40|47.91|47.73|47.91|47.73|47.91|47.73|47.91|47.73|1
1737235790000|2025-01-18 21:29:50|47.9|47.72|47.87|47.69|47.9|47.72|47.87|47.69|6
1737235800000|2025-01-18 21:30:00|47.86|47.68|47.81|47.63|47.86|47.68|47.81|47.63|12
1737235810000|2025-01-18 21:30:10|47.8|47.62|47.8|47.62|47.81|47.63|47.76|47.58|12
1737235820000|2025-01-18 21:30:20|47.81|47.63|47.79|47.61|47.81|47.63|47.78|47.6|6
1737235830000|2025-01-18 21:30:30|47.78|47.6|47.77|47.59|47.78|47.6|47.77|47.59|2
1737235840000|2025-01-18 21:30:40|47.78|47.6|47.8|47.62|47.8|47.62|47.77|47.59|5
1737235850000|2025-01-18 21:30:50|47.79|47.61|47.8|47.62|47.8|47.62|47.78|47.6|4
1737235860000|2025-01-18 21:31:00|47.81|47.63|47.77|47.59|47.81|47.63|47.77|47.59|5
1737235880000|2025-01-18 21:31:20|47.76|47.58|47.75|47.57|47.76|47.58|47.75|47.57|2
1737235890000|2025-01-18 21:31:30|47.74|47.56|47.72|47.54|47.74|47.56|47.72|47.54|3
1737235900000|2025-01-18 21:31:40|47.73|47.55|47.71|47.53|47.73|47.55|47.71|47.53|8
1737235910000|2025-01-18 21:31:50|47.72|47.54|47.72|47.54|47.72|47.54|47.72|47.54|1
1737235920000|2025-01-18 21:32:00|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|5
1737235930000|2025-01-18 21:32:10|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|2
1737235940000|2025-01-18 21:32:20|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|2
1737235950000|2025-01-18 21:32:30|47.74|47.56|47.76|47.58|47.76|47.58|47.74|47.56|3
1737235960000|2025-01-18 21:32:40|47.75|47.57|47.76|47.58|47.76|47.58|47.75|47.57|6
1737235970000|2025-01-18 21:32:50|47.75|47.57|47.75|47.57|47.76|47.58|47.75|47.57|3
1737235980000|2025-01-18 21:33:00|47.76|47.58|47.72|47.54|47.76|47.58|47.72|47.54|4
1737235990000|2025-01-18 21:33:10|47.71|47.53|47.72|47.54|47.73|47.55|47.71|47.53|4
1737236000000|2025-01-18 21:33:20|47.71|47.53|47.68|47.5|47.72|47.54|47.68|47.5|7
1737236010000|2025-01-18 21:33:30|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|3
1737236020000|2025-01-18 21:33:40|47.68|47.5|47.66|47.48|47.69|47.51|47.66|47.48|7
1737236030000|2025-01-18 21:33:50|47.67|47.49|47.68|47.5|47.68|47.5|47.67|47.49|2
1737236040000|2025-01-18 21:34:00|47.67|47.49|47.68|47.5|47.69|47.51|47.67|47.49|10
1737236050000|2025-01-18 21:34:10|47.69|47.51|47.72|47.54|47.72|47.54|47.69|47.51|6
1737236060000|2025-01-18 21:34:20|47.73|47.55|47.71|47.53|47.73|47.55|47.71|47.53|5
1737236070000|2025-01-18 21:34:30|47.72|47.54|47.72|47.54|47.73|47.55|47.71|47.53|9
1737236090000|2025-01-18 21:34:50|47.73|47.55|47.75|47.57|47.75|47.57|47.73|47.55|7
1737236100000|2025-01-18 21:35:00|47.74|47.56|47.74|47.56|47.76|47.58|47.73|47.55|7
1737236110000|2025-01-18 21:35:10|47.75|47.57|47.77|47.59|47.77|47.59|47.75|47.57|3
1737236120000|2025-01-18 21:35:20|47.76|47.58|47.77|47.59|47.77|47.59|47.75|47.57|4
1737236130000|2025-01-18 21:35:30|47.76|47.58|47.74|47.56|47.76|47.58|47.74|47.56|5
1737236140000|2025-01-18 21:35:40|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1737236150000|2025-01-18 21:35:50|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|4
1737236160000|2025-01-18 21:36:00|47.72|47.54|47.67|47.49|47.72|47.54|47.67|47.49|9
1737236170000|2025-01-18 21:36:10|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1737236180000|2025-01-18 21:36:20|47.67|47.49|47.65|47.47|47.67|47.49|47.64|47.46|5
1737236190000|2025-01-18 21:36:30|47.66|47.48|47.69|47.51|47.69|47.51|47.66|47.48|10
1737236200000|2025-01-18 21:36:40|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|2
1737236210000|2025-01-18 21:36:50|47.66|47.48|47.68|47.5|47.68|47.5|47.66|47.48|3
1737236220000|2025-01-18 21:37:00|47.69|47.51|47.67|47.49|47.69|47.51|47.66|47.48|7
1737236230000|2025-01-18 21:37:10|47.68|47.5|47.68|47.5|47.68|47.5|47.67|47.49|3
1737236240000|2025-01-18 21:37:20|47.69|47.51|47.68|47.5|47.71|47.53|47.68|47.5|16
1737236250000|2025-01-18 21:37:30|47.69|47.51|47.72|47.54|47.72|47.54|47.68|47.5|8
1737236260000|2025-01-18 21:37:40|47.73|47.55|47.7|47.52|47.73|47.55|47.7|47.52|12
1737236270000|2025-01-18 21:37:50|47.71|47.53|47.69|47.51|47.71|47.53|47.69|47.51|9
1737236280000|2025-01-18 21:38:00|47.68|47.5|47.68|47.5|47.69|47.51|47.67|47.49|7
1737236290000|2025-01-18 21:38:10|47.69|47.51|47.71|47.53|47.72|47.54|47.68|47.5|11
1737236300000|2025-01-18 21:38:20|47.7|47.52|47.71|47.53|47.72|47.54|47.7|47.52|8
1737236310000|2025-01-18 21:38:30|47.72|47.54|47.74|47.56|47.74|47.56|47.71|47.53|13
1737236320000|2025-01-18 21:38:40|47.73|47.55|47.73|47.55|47.75|47.57|47.72|47.54|7
1737236330000|2025-01-18 21:38:50|47.74|47.56|47.78|47.6|47.78|47.6|47.74|47.56|7
1737236340000|2025-01-18 21:39:00|47.77|47.59|47.76|47.58|47.77|47.59|47.75|47.57|6
1737236360000|2025-01-18 21:39:20|47.77|47.59|47.74|47.56|47.77|47.59|47.73|47.55|6
1737236370000|2025-01-18 21:39:30|47.73|47.55|47.74|47.56|47.74|47.56|47.73|47.55|2
1737236380000|2025-01-18 21:39:40|47.75|47.57|47.77|47.59|47.77|47.59|47.74|47.56|17
1737236390000|2025-01-18 21:39:50|47.76|47.58|47.76|47.58|47.76|47.58|47.76|47.58|1
1737236400000|2025-01-18 21:40:00|47.75|47.57|47.74|47.56|47.76|47.58|47.74|47.56|8
1737236410000|2025-01-18 21:40:10|47.73|47.55|47.71|47.53|47.74|47.56|47.71|47.53|9
1737236420000|2025-01-18 21:40:20|47.7|47.52|47.72|47.54|47.73|47.55|47.7|47.52|7
1737236430000|2025-01-18 21:40:30|47.73|47.55|47.73|47.55|47.74|47.56|47.73|47.55|5
1737236440000|2025-01-18 21:40:40|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|6
1737236450000|2025-01-18 21:40:50|47.74|47.56|47.72|47.54|47.74|47.56|47.72|47.54|3
1737236460000|2025-01-18 21:41:00|47.73|47.55|47.67|47.49|47.73|47.55|47.67|47.49|9
1737236470000|2025-01-18 21:41:10|47.68|47.5|47.66|47.48|47.68|47.5|47.66|47.48|7
1737236480000|2025-01-18 21:41:20|47.67|47.49|47.65|47.47|47.67|47.49|47.65|47.47|3
1737236490000|2025-01-18 21:41:30|47.64|47.46|47.63|47.45|47.65|47.47|47.63|47.45|4
1737236500000|2025-01-18 21:41:40|47.64|47.46|47.65|47.47|47.65|47.47|47.64|47.46|4
1737236510000|2025-01-18 21:41:50|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|5
1737236520000|2025-01-18 21:42:00|47.67|47.49|47.65|47.47|47.67|47.49|47.65|47.47|3
1737236530000|2025-01-18 21:42:10|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|10
1737236540000|2025-01-18 21:42:20|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|2
1737236550000|2025-01-18 21:42:30|47.68|47.5|47.68|47.5|47.69|47.51|47.68|47.5|3
1737236560000|2025-01-18 21:42:40|47.67|47.49|47.67|47.49|47.68|47.5|47.67|47.49|3
1737236570000|2025-01-18 21:42:50|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|2
1737236580000|2025-01-18 21:43:00|47.64|47.46|47.62|47.44|47.64|47.46|47.62|47.44|5
1737236590000|2025-01-18 21:43:10|47.61|47.43|47.63|47.45|47.63|47.45|47.61|47.43|5
1737236600000|2025-01-18 21:43:20|47.62|47.44|47.67|47.49|47.67|47.49|47.62|47.44|5
1737236610000|2025-01-18 21:43:30|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|4
1737236620000|2025-01-18 21:43:40|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|2
1737236630000|2025-01-18 21:43:50|47.66|47.48|47.66|47.48|47.67|47.49|47.66|47.48|3
1737236640000|2025-01-18 21:44:00|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|8
1737236650000|2025-01-18 21:44:10|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|2
1737236670000|2025-01-18 21:44:30|47.67|47.49|47.7|47.52|47.7|47.52|47.67|47.49|6
1737236680000|2025-01-18 21:44:40|47.69|47.51|47.68|47.5|47.69|47.51|47.68|47.5|6
1737236690000|2025-01-18 21:44:50|47.67|47.49|47.67|47.49|47.68|47.5|47.67|47.49|3
1737236700000|2025-01-18 21:45:00|47.68|47.5|47.72|47.54|47.72|47.54|47.67|47.49|9
1737236710000|2025-01-18 21:45:10|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|6
1737236720000|2025-01-18 21:45:20|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|3
1737236730000|2025-01-18 21:45:30|47.7|47.52|47.67|47.49|47.7|47.52|47.67|47.49|4
1737236740000|2025-01-18 21:45:40|47.68|47.5|47.62|47.44|47.68|47.5|47.62|47.44|7
1737236750000|2025-01-18 21:45:50|47.61|47.43|47.6|47.42|47.61|47.43|47.59|47.41|4
1737236760000|2025-01-18 21:46:00|47.61|47.43|47.61|47.43|47.61|47.43|47.6|47.42|5
1737236770000|2025-01-18 21:46:10|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1737236780000|2025-01-18 21:46:20|47.64|47.46|47.62|47.44|47.64|47.46|47.61|47.43|5
1737236800000|2025-01-18 21:46:40|47.63|47.45|47.66|47.48|47.67|47.49|47.63|47.45|14
1737236810000|2025-01-18 21:46:50|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|8
1737236820000|2025-01-18 21:47:00|47.65|47.47|47.63|47.45|47.66|47.48|47.63|47.45|8
1737236830000|2025-01-18 21:47:10|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|3
1737236840000|2025-01-18 21:47:20|47.67|47.49|47.66|47.48|47.68|47.5|47.66|47.48|6
1737236850000|2025-01-18 21:47:30|47.65|47.47|47.65|47.47|47.66|47.48|47.65|47.47|3
1737236860000|2025-01-18 21:47:40|47.64|47.46|47.64|47.46|47.64|47.46|47.63|47.45|3
1737236870000|2025-01-18 21:47:50|47.65|47.47|47.65|47.47|47.65|47.47|47.65|47.47|1
1737236880000|2025-01-18 21:48:00|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|4
1737236890000|2025-01-18 21:48:10|47.66|47.48|47.66|47.48|47.66|47.48|47.65|47.47|5
1737236900000|2025-01-18 21:48:20|47.65|47.47|47.63|47.45|47.65|47.47|47.63|47.45|13
1737236910000|2025-01-18 21:48:30|47.64|47.46|47.63|47.45|47.64|47.46|47.63|47.45|2
1737236920000|2025-01-18 21:48:40|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|3
1737236930000|2025-01-18 21:48:50|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|8
1737236940000|2025-01-18 21:49:00|47.65|47.47|47.69|47.51|47.69|47.51|47.65|47.47|9
1737236950000|2025-01-18 21:49:10|47.68|47.5|47.71|47.53|47.71|47.53|47.67|47.49|8
1737236960000|2025-01-18 21:49:20|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|2
1737236970000|2025-01-18 21:49:30|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737236980000|2025-01-18 21:49:40|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|3
1737236990000|2025-01-18 21:49:50|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737237000000|2025-01-18 21:50:00|47.73|47.55|47.74|47.56|47.74|47.56|47.72|47.54|8
1737237010000|2025-01-18 21:50:10|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1737237020000|2025-01-18 21:50:20|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|2
1737237040000|2025-01-18 21:50:40|47.74|47.56|47.75|47.57|47.75|47.57|47.74|47.56|2
1737237050000|2025-01-18 21:50:50|47.74|47.56|47.74|47.56|47.77|47.59|47.73|47.55|9
1737237060000|2025-01-18 21:51:00|47.75|47.57|47.74|47.56|47.75|47.57|47.74|47.56|8
1737237070000|2025-01-18 21:51:10|47.75|47.57|47.74|47.56|47.76|47.58|47.74|47.56|14
1737237080000|2025-01-18 21:51:20|47.73|47.55|47.73|47.55|47.74|47.56|47.72|47.54|11
1737237090000|2025-01-18 21:51:30|47.72|47.54|47.75|47.57|47.75|47.57|47.72|47.54|16
1737237100000|2025-01-18 21:51:40|47.76|47.58|47.75|47.57|47.77|47.59|47.75|47.57|8
1737237110000|2025-01-18 21:51:50|47.76|47.58|47.73|47.55|47.76|47.58|47.73|47.55|6
1737237130000|2025-01-18 21:52:10|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737237140000|2025-01-18 21:52:20|47.75|47.57|47.69|47.51|47.75|47.57|47.69|47.51|9
1737237150000|2025-01-18 21:52:30|47.68|47.5|47.69|47.51|47.69|47.51|47.68|47.5|4
1737237160000|2025-01-18 21:52:40|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737237170000|2025-01-18 21:52:50|47.69|47.51|47.69|47.51|47.69|47.51|47.68|47.5|3
1737237180000|2025-01-18 21:53:00|47.7|47.52|47.77|47.59|47.77|47.59|47.7|47.52|10
1737237190000|2025-01-18 21:53:10|47.76|47.58|47.75|47.57|47.76|47.58|47.75|47.57|10
1737237200000|2025-01-18 21:53:20|47.76|47.58|47.73|47.55|47.76|47.58|47.73|47.55|10
1737237210000|2025-01-18 21:53:30|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|6
1737237220000|2025-01-18 21:53:40|47.72|47.54|47.71|47.53|47.72|47.54|47.7|47.52|4
1737237230000|2025-01-18 21:53:50|47.72|47.54|47.72|47.54|47.72|47.54|47.71|47.53|3
1737237240000|2025-01-18 21:54:00|47.71|47.53|47.69|47.51|47.71|47.53|47.68|47.5|7
1737237250000|2025-01-18 21:54:10|47.68|47.5|47.69|47.51|47.69|47.51|47.67|47.49|4
1737237260000|2025-01-18 21:54:20|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737237280000|2025-01-18 21:54:40|47.67|47.49|47.66|47.48|47.67|47.49|47.65|47.47|14
1737237290000|2025-01-18 21:54:50|47.65|47.47|47.65|47.47|47.65|47.47|47.64|47.46|3
1737237300000|2025-01-18 21:55:00|47.64|47.46|47.61|47.43|47.64|47.46|47.61|47.43|4
1737237310000|2025-01-18 21:55:10|47.6|47.42|47.6|47.42|47.61|47.43|47.6|47.42|5
1737237320000|2025-01-18 21:55:20|47.61|47.43|47.61|47.43|47.63|47.45|47.61|47.43|9
1737237330000|2025-01-18 21:55:30|47.62|47.44|47.61|47.43|47.62|47.44|47.6|47.42|4
1737237340000|2025-01-18 21:55:40|47.62|47.44|47.63|47.45|47.63|47.45|47.61|47.43|6
1737237350000|2025-01-18 21:55:50|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1737237370000|2025-01-18 21:56:10|47.65|47.47|47.69|47.51|47.69|47.51|47.65|47.47|5
1737237380000|2025-01-18 21:56:20|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|14
1737237390000|2025-01-18 21:56:30|47.66|47.48|47.65|47.47|47.66|47.48|47.64|47.46|6
1737237400000|2025-01-18 21:56:40|47.64|47.46|47.62|47.44|47.64|47.46|47.62|47.44|3
1737237410000|2025-01-18 21:56:50|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737237420000|2025-01-18 21:57:00|47.6|47.42|47.61|47.43|47.61|47.43|47.6|47.42|6
1737237430000|2025-01-18 21:57:10|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1737237440000|2025-01-18 21:57:20|47.62|47.44|47.61|47.43|47.62|47.44|47.61|47.43|2
1737237450000|2025-01-18 21:57:30|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737237460000|2025-01-18 21:57:40|47.63|47.45|47.63|47.45|47.63|47.45|47.62|47.44|3
1737237470000|2025-01-18 21:57:50|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|2
1737237480000|2025-01-18 21:58:00|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|4
1737237490000|2025-01-18 21:58:10|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|3
1737237500000|2025-01-18 21:58:20|47.7|47.52|47.71|47.53|47.72|47.54|47.7|47.52|4
1737237510000|2025-01-18 21:58:30|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|2
1737237520000|2025-01-18 21:58:40|47.7|47.52|47.7|47.52|47.71|47.53|47.7|47.52|3
1737237530000|2025-01-18 21:58:50|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|7
1737237540000|2025-01-18 21:59:00|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|4
1737237550000|2025-01-18 21:59:10|47.72|47.54|47.72|47.54|47.72|47.54|47.71|47.53|3
1737237570000|2025-01-18 21:59:30|47.73|47.55|47.75|47.57|47.75|47.57|47.73|47.55|3
1737237580000|2025-01-18 21:59:40|47.74|47.56|47.72|47.54|47.74|47.56|47.72|47.54|3
1737237590000|2025-01-18 21:59:50|47.71|47.53|47.69|47.51|47.72|47.54|47.69|47.51|11
1737237600000|2025-01-18 22:00:00|47.68|47.5|47.73|47.55|47.73|47.55|47.68|47.5|12
1737237610000|2025-01-18 22:00:10|47.74|47.56|47.78|47.6|47.78|47.6|47.74|47.56|7
1737237620000|2025-01-18 22:00:20|47.77|47.59|47.77|47.59|47.79|47.61|47.76|47.58|13
1737237630000|2025-01-18 22:00:30|47.78|47.6|47.79|47.61|47.79|47.61|47.77|47.59|4
1737237640000|2025-01-18 22:00:40|47.8|47.62|47.74|47.56|47.8|47.62|47.74|47.56|9
1737237650000|2025-01-18 22:00:50|47.73|47.55|47.72|47.54|47.73|47.55|47.7|47.52|6
1737237660000|2025-01-18 22:01:00|47.71|47.53|47.7|47.52|47.72|47.54|47.7|47.52|8
1737237670000|2025-01-18 22:01:10|47.69|47.51|47.66|47.48|47.69|47.51|47.66|47.48|8
1737237680000|2025-01-18 22:01:20|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|3
1737237690000|2025-01-18 22:01:30|47.68|47.5|47.71|47.53|47.74|47.56|47.68|47.5|12
1737237700000|2025-01-18 22:01:40|47.7|47.52|47.69|47.51|47.7|47.52|47.67|47.49|10
1737237720000|2025-01-18 22:02:00|47.7|47.52|47.75|47.57|47.76|47.58|47.7|47.52|8
1737237730000|2025-01-18 22:02:10|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|8
1737237740000|2025-01-18 22:02:20|47.77|47.59|47.78|47.6|47.78|47.6|47.74|47.56|8
1737237750000|2025-01-18 22:02:30|47.79|47.61|47.81|47.63|47.81|47.63|47.79|47.61|5
1737237760000|2025-01-18 22:02:40|47.8|47.62|47.76|47.58|47.8|47.62|47.75|47.57|8
1737237770000|2025-01-18 22:02:50|47.75|47.57|47.75|47.57|47.75|47.57|47.75|47.57|1
1737237780000|2025-01-18 22:03:00|47.76|47.58|47.76|47.58|47.77|47.59|47.76|47.58|7
1737237790000|2025-01-18 22:03:10|47.75|47.57|47.75|47.57|47.76|47.58|47.75|47.57|7
1737237800000|2025-01-18 22:03:20|47.76|47.58|47.77|47.59|47.77|47.59|47.75|47.57|4
1737237810000|2025-01-18 22:03:30|47.76|47.58|47.72|47.54|47.76|47.58|47.72|47.54|5
1737237820000|2025-01-18 22:03:40|47.71|47.53|47.7|47.52|47.72|47.54|47.7|47.52|6
1737237840000|2025-01-18 22:04:00|47.69|47.51|47.68|47.5|47.69|47.51|47.66|47.48|8
1737237850000|2025-01-18 22:04:10|47.69|47.51|47.69|47.51|47.69|47.51|47.68|47.5|7
1737237860000|2025-01-18 22:04:20|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|4
1737237870000|2025-01-18 22:04:30|47.66|47.48|47.62|47.44|47.66|47.48|47.62|47.44|4
1737237880000|2025-01-18 22:04:40|47.63|47.45|47.63|47.45|47.64|47.46|47.63|47.45|3
1737237890000|2025-01-18 22:04:50|47.64|47.46|47.66|47.48|47.67|47.49|47.64|47.46|7
1737237900000|2025-01-18 22:05:00|47.67|47.49|47.7|47.52|47.72|47.54|47.67|47.49|9
1737237910000|2025-01-18 22:05:10|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1737237920000|2025-01-18 22:05:20|47.72|47.54|47.72|47.54|47.72|47.54|47.72|47.54|1
1737237930000|2025-01-18 22:05:30|47.73|47.55|47.74|47.56|47.74|47.56|47.73|47.55|2
1737237940000|2025-01-18 22:05:40|47.75|47.57|47.74|47.56|47.76|47.58|47.74|47.56|10
1737237950000|2025-01-18 22:05:50|47.73|47.55|47.74|47.56|47.74|47.56|47.73|47.55|4
1737237960000|2025-01-18 22:06:00|47.75|47.57|47.79|47.61|47.79|47.61|47.75|47.57|7
1737237970000|2025-01-18 22:06:10|47.8|47.62|47.8|47.62|47.81|47.63|47.79|47.61|4
1737237980000|2025-01-18 22:06:20|47.79|47.61|47.78|47.6|47.79|47.61|47.78|47.6|2
1737237990000|2025-01-18 22:06:30|47.76|47.58|47.72|47.54|47.76|47.58|47.72|47.54|5
1737238000000|2025-01-18 22:06:40|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|3
1737238010000|2025-01-18 22:06:50|47.72|47.54|47.74|47.56|47.74|47.56|47.72|47.54|5
1737238020000|2025-01-18 22:07:00|47.75|47.57|47.74|47.56|47.75|47.57|47.74|47.56|6
1737238030000|2025-01-18 22:07:10|47.73|47.55|47.74|47.56|47.74|47.56|47.73|47.55|2
1737238040000|2025-01-18 22:07:20|47.75|47.57|47.76|47.58|47.76|47.58|47.75|47.57|4
1737238050000|2025-01-18 22:07:30|47.77|47.59|47.77|47.59|47.77|47.59|47.76|47.58|3
1737238060000|2025-01-18 22:07:40|47.78|47.6|47.77|47.59|47.78|47.6|47.77|47.59|4
1737238070000|2025-01-18 22:07:50|47.76|47.58|47.74|47.56|47.76|47.58|47.74|47.56|3
1737238080000|2025-01-18 22:08:00|47.75|47.57|47.75|47.57|47.77|47.59|47.75|47.57|5
1737238090000|2025-01-18 22:08:10|47.74|47.56|47.73|47.55|47.75|47.57|47.73|47.55|4
1737238100000|2025-01-18 22:08:20|47.74|47.56|47.75|47.57|47.75|47.57|47.73|47.55|4
1737238120000|2025-01-18 22:08:40|47.76|47.58|47.74|47.56|47.76|47.58|47.74|47.56|5
1737238130000|2025-01-18 22:08:50|47.75|47.57|47.76|47.58|47.76|47.58|47.75|47.57|2
1737238140000|2025-01-18 22:09:00|47.77|47.59|47.78|47.6|47.78|47.6|47.76|47.58|8
1737238150000|2025-01-18 22:09:10|47.77|47.59|47.8|47.62|47.8|47.62|47.77|47.59|6
1737238170000|2025-01-18 22:09:30|47.81|47.63|47.81|47.63|47.81|47.63|47.8|47.62|3
1737238180000|2025-01-18 22:09:40|47.82|47.64|47.83|47.65|47.83|47.65|47.82|47.64|2
1737238200000|2025-01-18 22:10:00|47.84|47.66|47.86|47.68|47.86|47.68|47.84|47.66|3
1737238210000|2025-01-18 22:10:10|47.87|47.69|47.87|47.69|47.88|47.7|47.87|47.69|3
1737238220000|2025-01-18 22:10:20|47.86|47.68|47.86|47.68|47.87|47.69|47.85|47.67|5
1737238230000|2025-01-18 22:10:30|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1737238240000|2025-01-18 22:10:40|47.86|47.68|47.87|47.69|47.87|47.69|47.86|47.68|2
1737238250000|2025-01-18 22:10:50|47.88|47.7|47.86|47.68|47.88|47.7|47.86|47.68|3
1737238270000|2025-01-18 22:11:10|47.87|47.69|47.89|47.71|47.9|47.72|47.87|47.69|5
1737238280000|2025-01-18 22:11:20|47.88|47.7|47.88|47.7|47.88|47.7|47.88|47.7|1
1737238300000|2025-01-18 22:11:40|47.89|47.71|47.9|47.72|47.9|47.72|47.89|47.71|2
1737238310000|2025-01-18 22:11:50|47.88|47.7|47.87|47.69|47.89|47.71|47.87|47.69|4
1737238320000|2025-01-18 22:12:00|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|2
1737238340000|2025-01-18 22:12:20|47.86|47.68|47.86|47.68|47.86|47.68|47.86|47.68|1
1737238350000|2025-01-18 22:12:30|47.87|47.69|47.88|47.7|47.89|47.71|47.87|47.69|4
1737238360000|2025-01-18 22:12:40|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1737238370000|2025-01-18 22:12:50|47.86|47.68|47.86|47.68|47.86|47.68|47.86|47.68|1
1737238380000|2025-01-18 22:13:00|47.85|47.67|47.84|47.66|47.85|47.67|47.84|47.66|2
1737238390000|2025-01-18 22:13:10|47.85|47.67|47.87|47.69|47.88|47.7|47.85|47.67|7
1737238400000|2025-01-18 22:13:20|47.86|47.68|47.86|47.68|47.86|47.68|47.86|47.68|1
1737238430000|2025-01-18 22:13:50|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1737238440000|2025-01-18 22:14:00|47.86|47.68|47.87|47.69|47.88|47.7|47.86|47.68|4
1737238450000|2025-01-18 22:14:10|47.86|47.68|47.83|47.65|47.86|47.68|47.83|47.65|6
1737238470000|2025-01-18 22:14:30|47.84|47.66|47.88|47.7|47.88|47.7|47.84|47.66|7
1737238480000|2025-01-18 22:14:40|47.89|47.71|47.91|47.73|47.91|47.73|47.89|47.71|3
1737238490000|2025-01-18 22:14:50|47.92|47.74|47.92|47.74|47.92|47.74|47.92|47.74|1
1737238500000|2025-01-18 22:15:00|47.93|47.75|47.91|47.73|47.93|47.75|47.91|47.73|7
1737238510000|2025-01-18 22:15:10|47.92|47.74|47.92|47.74|47.96|47.78|47.92|47.74|13
1737238520000|2025-01-18 22:15:20|47.93|47.75|47.9|47.72|47.93|47.75|47.9|47.72|6
1737238530000|2025-01-18 22:15:30|47.91|47.73|47.9|47.72|47.91|47.73|47.9|47.72|6
1737238550000|2025-01-18 22:15:50|47.89|47.71|47.89|47.71|47.91|47.73|47.89|47.71|5
1737238560000|2025-01-18 22:16:00|47.9|47.72|47.92|47.74|47.92|47.74|47.9|47.72|2
1737238570000|2025-01-18 22:16:10|47.91|47.73|47.9|47.72|47.91|47.73|47.9|47.72|2
1737238580000|2025-01-18 22:16:20|47.89|47.71|47.89|47.71|47.89|47.71|47.88|47.7|5
1737238590000|2025-01-18 22:16:30|47.9|47.72|47.95|47.77|47.95|47.77|47.9|47.72|7
1737238600000|2025-01-18 22:16:40|47.94|47.76|47.94|47.76|47.96|47.78|47.94|47.76|11
1737238610000|2025-01-18 22:16:50|47.93|47.75|47.93|47.75|47.93|47.75|47.92|47.74|3
1737238620000|2025-01-18 22:17:00|47.92|47.74|47.93|47.75|47.93|47.75|47.92|47.74|2
1737238630000|2025-01-18 22:17:10|47.94|47.76|47.97|47.79|47.97|47.79|47.94|47.76|4
1737238640000|2025-01-18 22:17:20|47.96|47.78|47.99|47.81|47.99|47.81|47.96|47.78|5
1737238650000|2025-01-18 22:17:30|48|47.82|47.98|47.8|48.01|47.83|47.98|47.8|9
1737238660000|2025-01-18 22:17:40|47.97|47.79|47.98|47.8|47.98|47.8|47.97|47.79|6
1737238670000|2025-01-18 22:17:50|47.97|47.79|47.97|47.79|47.98|47.8|47.97|47.79|3
1737238680000|2025-01-18 22:18:00|47.96|47.78|47.96|47.78|47.96|47.78|47.96|47.78|1
1737238690000|2025-01-18 22:18:10|47.97|47.79|48.05|47.87|48.06|47.88|47.97|47.79|13
1737238700000|2025-01-18 22:18:20|48.06|47.88|48.06|47.88|48.06|47.88|48.05|47.87|7
1737238710000|2025-01-18 22:18:30|48.07|47.89|48.06|47.88|48.07|47.89|48.06|47.88|4
1737238720000|2025-01-18 22:18:40|48.05|47.87|48.06|47.88|48.06|47.88|48.05|47.87|6
1737238740000|2025-01-18 22:19:00|48.05|47.87|48.04|47.86|48.06|47.88|48.03|47.85|8
1737238750000|2025-01-18 22:19:10|48.05|47.87|48.06|47.88|48.07|47.89|48.05|47.87|4
1737238760000|2025-01-18 22:19:20|48.05|47.87|48.05|47.87|48.05|47.87|48.05|47.87|1
1737238770000|2025-01-18 22:19:30|48.06|47.88|48.06|47.88|48.06|47.88|48.06|47.88|1
1737238780000|2025-01-18 22:19:40|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1737238790000|2025-01-18 22:19:50|48.06|47.88|48.02|47.84|48.06|47.88|48.02|47.84|7
1737238800000|2025-01-18 22:20:00|48.01|47.83|48.02|47.84|48.02|47.84|48.01|47.83|2
1737238810000|2025-01-18 22:20:10|48.03|47.85|48.03|47.85|48.03|47.85|48.03|47.85|1
1737238820000|2025-01-18 22:20:20|48.02|47.84|48|47.82|48.02|47.84|48|47.82|3
1737238840000|2025-01-18 22:20:40|48.01|47.83|48|47.82|48.01|47.83|48|47.82|2
1737238870000|2025-01-18 22:21:10|47.99|47.81|47.99|47.81|47.99|47.81|47.99|47.81|1
1737238890000|2025-01-18 22:21:30|48|47.82|48.05|47.87|48.06|47.88|48|47.82|8
1737238900000|2025-01-18 22:21:40|48.06|47.88|48.05|47.87|48.06|47.88|48.05|47.87|2
1737238910000|2025-01-18 22:21:50|48.04|47.86|48.04|47.86|48.04|47.86|48.04|47.86|1
1737238920000|2025-01-18 22:22:00|48.05|47.87|48.07|47.89|48.07|47.89|48.05|47.87|5
1737238950000|2025-01-18 22:22:30|48.06|47.88|48.07|47.89|48.07|47.89|48.06|47.88|2
1737238960000|2025-01-18 22:22:40|48.08|47.9|48.09|47.91|48.09|47.91|48.08|47.9|2
1737238980000|2025-01-18 22:23:00|48.08|47.9|48.08|47.9|48.08|47.9|48.07|47.89|3
1737239000000|2025-01-18 22:23:20|48.07|47.89|48.07|47.89|48.08|47.9|48.07|47.89|5
1737239010000|2025-01-18 22:23:30|48.06|47.88|48.05|47.87|48.06|47.88|48.04|47.86|4
1737239020000|2025-01-18 22:23:40|48.04|47.86|48.05|47.87|48.06|47.88|48.04|47.86|4
1737239030000|2025-01-18 22:23:50|48.06|47.88|48.06|47.88|48.06|47.88|48.06|47.88|1
1737239040000|2025-01-18 22:24:00|48.07|47.89|48.06|47.88|48.08|47.9|48.06|47.88|4
1737239050000|2025-01-18 22:24:10|48.05|47.87|48.04|47.86|48.05|47.87|48.04|47.86|4
1737239060000|2025-01-18 22:24:20|48.05|47.87|48.07|47.89|48.07|47.89|48.05|47.87|3
1737239070000|2025-01-18 22:24:30|48.08|47.9|48.07|47.89|48.08|47.9|48.07|47.89|2
1737239080000|2025-01-18 22:24:40|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1737239100000|2025-01-18 22:25:00|48.09|47.91|48.05|47.87|48.09|47.91|48.05|47.87|5
1737239110000|2025-01-18 22:25:10|48.04|47.86|48.02|47.84|48.04|47.86|48.02|47.84|3
1737239120000|2025-01-18 22:25:20|48.01|47.83|48.02|47.84|48.02|47.84|48.01|47.83|6
1737239130000|2025-01-18 22:25:30|48.01|47.83|47.97|47.79|48.01|47.83|47.97|47.79|5
1737239140000|2025-01-18 22:25:40|47.96|47.78|47.95|47.77|47.97|47.79|47.95|47.77|4
1737239150000|2025-01-18 22:25:50|47.94|47.76|47.94|47.76|47.95|47.77|47.94|47.76|5
1737239160000|2025-01-18 22:26:00|47.93|47.75|47.92|47.74|47.93|47.75|47.92|47.74|2
1737239170000|2025-01-18 22:26:10|47.93|47.75|47.96|47.78|47.96|47.78|47.93|47.75|4
1737239180000|2025-01-18 22:26:20|47.97|47.79|47.99|47.81|47.99|47.81|47.97|47.79|3
1737239190000|2025-01-18 22:26:30|48|47.82|48.01|47.83|48.01|47.83|48|47.82|4
1737239210000|2025-01-18 22:26:50|48.02|47.84|48.03|47.85|48.03|47.85|48.02|47.84|2
1737239220000|2025-01-18 22:27:00|48.02|47.84|48.01|47.83|48.02|47.84|48.01|47.83|2
1737239240000|2025-01-18 22:27:20|48.02|47.84|48.03|47.85|48.03|47.85|48.02|47.84|2
1737239250000|2025-01-18 22:27:30|48.04|47.86|48.04|47.86|48.04|47.86|48.03|47.85|5
1737239270000|2025-01-18 22:27:50|48.03|47.85|48.02|47.84|48.03|47.85|48.02|47.84|2
1737239290000|2025-01-18 22:28:10|48.03|47.85|48.04|47.86|48.05|47.87|48.03|47.85|4
1737239310000|2025-01-18 22:28:30|48.03|47.85|48.04|47.86|48.04|47.86|48.03|47.85|2
1737239340000|2025-01-18 22:29:00|48.05|47.87|48.06|47.88|48.06|47.88|48.05|47.87|2
1737239360000|2025-01-18 22:29:20|48.07|47.89|48.07|47.89|48.07|47.89|48.07|47.89|1
1737239370000|2025-01-18 22:29:30|48.08|47.9|48.08|47.9|48.08|47.9|48.08|47.9|1
1737239380000|2025-01-18 22:29:40|48.09|47.91|48.09|47.91|48.1|47.92|48.08|47.9|5
1737239390000|2025-01-18 22:29:50|48.1|47.92|48.09|47.91|48.1|47.92|48.09|47.91|4
1737239400000|2025-01-18 22:30:00|48.1|47.92|48.11|47.93|48.11|47.93|48.09|47.91|6
1737239410000|2025-01-18 22:30:10|48.1|47.92|48.08|47.9|48.1|47.92|48.08|47.9|3
1737239420000|2025-01-18 22:30:20|48.07|47.89|48.08|47.9|48.08|47.9|48.07|47.89|2
1737239440000|2025-01-18 22:30:40|48.09|47.91|48.11|47.93|48.11|47.93|48.09|47.91|3
1737239450000|2025-01-18 22:30:50|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1737239460000|2025-01-18 22:31:00|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1737239480000|2025-01-18 22:31:20|48.1|47.92|48.11|47.93|48.11|47.93|48.1|47.92|2
1737239490000|2025-01-18 22:31:30|48.1|47.92|48.09|47.91|48.1|47.92|48.09|47.91|2
1737239500000|2025-01-18 22:31:40|48.1|47.92|48.08|47.9|48.11|47.93|48.08|47.9|4
1737239520000|2025-01-18 22:32:00|48.09|47.91|48.1|47.92|48.1|47.92|48.09|47.91|2
1737239530000|2025-01-18 22:32:10|48.11|47.93|48.15|47.97|48.15|47.97|48.11|47.93|5
1737239540000|2025-01-18 22:32:20|48.16|47.98|48.15|47.97|48.16|47.98|48.15|47.97|2
1737239550000|2025-01-18 22:32:30|48.14|47.96|48.14|47.96|48.14|47.96|48.14|47.96|1
1737239560000|2025-01-18 22:32:40|48.15|47.97|48.14|47.96|48.15|47.97|48.14|47.96|8
1737239570000|2025-01-18 22:32:50|48.15|47.97|48.16|47.98|48.16|47.98|48.15|47.97|2
1737239580000|2025-01-18 22:33:00|48.17|47.99|48.15|47.97|48.17|47.99|48.15|47.97|5
1737239590000|2025-01-18 22:33:10|48.16|47.98|48.16|47.98|48.16|47.98|48.15|47.97|5
1737239600000|2025-01-18 22:33:20|48.17|47.99|48.17|47.99|48.17|47.99|48.17|47.99|1
1737239610000|2025-01-18 22:33:30|48.16|47.98|48.16|47.98|48.17|47.99|48.15|47.97|7
1737239620000|2025-01-18 22:33:40|48.17|47.99|48.17|47.99|48.18|48|48.16|47.98|7
1737239630000|2025-01-18 22:33:50|48.18|48|48.15|47.97|48.18|48|48.15|47.97|3
1737239640000|2025-01-18 22:34:00|48.14|47.96|48.11|47.93|48.14|47.96|48.11|47.93|8
1737239650000|2025-01-18 22:34:10|48.12|47.94|48.13|47.95|48.13|47.95|48.12|47.94|2
1737239660000|2025-01-18 22:34:20|48.12|47.94|48.11|47.93|48.12|47.94|48.11|47.93|4
1737239670000|2025-01-18 22:34:30|48.12|47.94|48.12|47.94|48.12|47.94|48.11|47.93|9
1737239680000|2025-01-18 22:34:40|48.13|47.95|48.13|47.95|48.13|47.95|48.12|47.94|3
1737239690000|2025-01-18 22:34:50|48.12|47.94|48.11|47.93|48.13|47.95|48.11|47.93|6
1737239700000|2025-01-18 22:35:00|48.12|47.94|48.13|47.95|48.14|47.96|48.11|47.93|8
1737239710000|2025-01-18 22:35:10|48.12|47.94|48.1|47.92|48.12|47.94|48.1|47.92|3
1737239720000|2025-01-18 22:35:20|48.09|47.91|48.05|47.87|48.09|47.91|48.05|47.87|5
1737239730000|2025-01-18 22:35:30|48.04|47.86|48.04|47.86|48.04|47.86|48.04|47.86|1
1737239740000|2025-01-18 22:35:40|48.03|47.85|48.03|47.85|48.03|47.85|48.03|47.85|1
1737239750000|2025-01-18 22:35:50|48.04|47.86|48.06|47.88|48.06|47.88|48.04|47.86|3
1737239760000|2025-01-18 22:36:00|48.07|47.89|48.13|47.95|48.14|47.96|48.07|47.89|8
1737239770000|2025-01-18 22:36:10|48.14|47.96|48.15|47.97|48.15|47.97|48.13|47.95|6
1737239780000|2025-01-18 22:36:20|48.14|47.96|48.12|47.94|48.14|47.96|48.12|47.94|2
1737239790000|2025-01-18 22:36:30|48.13|47.95|48.14|47.96|48.14|47.96|48.13|47.95|2
1737239800000|2025-01-18 22:36:40|48.15|47.97|48.15|47.97|48.15|47.97|48.14|47.96|3
1737239810000|2025-01-18 22:36:50|48.14|47.96|48.13|47.95|48.14|47.96|48.13|47.95|2
1737239820000|2025-01-18 22:37:00|48.14|47.96|48.13|47.95|48.14|47.96|48.13|47.95|4
1737239830000|2025-01-18 22:37:10|48.14|47.96|48.15|47.97|48.15|47.97|48.13|47.95|4
1737239840000|2025-01-18 22:37:20|48.16|47.98|48.16|47.98|48.16|47.98|48.16|47.98|1
1737239850000|2025-01-18 22:37:30|48.17|47.99|48.17|47.99|48.17|47.99|48.16|47.98|3
1737239860000|2025-01-18 22:37:40|48.16|47.98|48.16|47.98|48.16|47.98|48.16|47.98|1
1737239870000|2025-01-18 22:37:50|48.15|47.97|48.13|47.95|48.15|47.97|48.13|47.95|7
1737239890000|2025-01-18 22:38:10|48.14|47.96|48.2|48.02|48.2|48.02|48.13|47.95|8
1737239900000|2025-01-18 22:38:20|48.21|48.03|48.21|48.03|48.21|48.03|48.21|48.03|1
1737239910000|2025-01-18 22:38:30|48.22|48.04|48.24|48.06|48.26|48.08|48.22|48.04|7
1737239920000|2025-01-18 22:38:40|48.23|48.05|48.26|48.08|48.26|48.08|48.23|48.05|8
1737239930000|2025-01-18 22:38:50|48.25|48.07|48.28|48.1|48.29|48.11|48.25|48.07|7
1737239940000|2025-01-18 22:39:00|48.29|48.11|48.3|48.12|48.3|48.12|48.29|48.11|2
1737239950000|2025-01-18 22:39:10|48.31|48.13|48.33|48.15|48.33|48.15|48.31|48.13|5
1737239960000|2025-01-18 22:39:20|48.34|48.16|48.35|48.17|48.35|48.17|48.33|48.15|4
1737239970000|2025-01-18 22:39:30|48.36|48.18|48.35|48.17|48.36|48.18|48.35|48.17|8
1737239980000|2025-01-18 22:39:40|48.36|48.18|48.37|48.19|48.37|48.19|48.36|48.18|2
1737240000000|2025-01-18 22:40:00|48.36|48.18|48.31|48.13|48.36|48.18|48.31|48.13|6
1737240010000|2025-01-18 22:40:10|48.3|48.12|48.25|48.07|48.3|48.12|48.24|48.06|8
1737240020000|2025-01-18 22:40:20|48.24|48.06|48.25|48.07|48.26|48.08|48.24|48.06|6
1737240030000|2025-01-18 22:40:30|48.24|48.06|48.25|48.07|48.25|48.07|48.24|48.06|4
1737240040000|2025-01-18 22:40:40|48.27|48.09|48.26|48.08|48.27|48.09|48.26|48.08|6
1737240050000|2025-01-18 22:40:50|48.27|48.09|48.27|48.09|48.27|48.09|48.27|48.09|1
1737240060000|2025-01-18 22:41:00|48.26|48.08|48.25|48.07|48.26|48.08|48.25|48.07|2
1737240070000|2025-01-18 22:41:10|48.26|48.08|48.26|48.08|48.26|48.08|48.25|48.07|3
1737240080000|2025-01-18 22:41:20|48.25|48.07|48.24|48.06|48.25|48.07|48.24|48.06|2
1737240090000|2025-01-18 22:41:30|48.23|48.05|48.23|48.05|48.24|48.06|48.23|48.05|3
1737240100000|2025-01-18 22:41:40|48.22|48.04|48.2|48.02|48.22|48.04|48.2|48.02|3
1737240110000|2025-01-18 22:41:50|48.19|48.01|48.19|48.01|48.19|48.01|48.18|48|3
1737240120000|2025-01-18 22:42:00|48.18|48|48.2|48.02|48.2|48.02|48.18|48|5
1737240130000|2025-01-18 22:42:10|48.21|48.03|48.22|48.04|48.22|48.04|48.21|48.03|2
1737240150000|2025-01-18 22:42:30|48.23|48.05|48.22|48.04|48.23|48.05|48.22|48.04|4
1737240160000|2025-01-18 22:42:40|48.21|48.03|48.18|48|48.21|48.03|48.18|48|4
1737240170000|2025-01-18 22:42:50|48.19|48.01|48.19|48.01|48.19|48.01|48.19|48.01|1
1737240180000|2025-01-18 22:43:00|48.2|48.02|48.2|48.02|48.2|48.02|48.2|48.02|1
1737240200000|2025-01-18 22:43:20|48.19|48.01|48.19|48.01|48.2|48.02|48.19|48.01|5
1737240220000|2025-01-18 22:43:40|48.2|48.02|48.21|48.03|48.21|48.03|48.2|48.02|2
1737240230000|2025-01-18 22:43:50|48.22|48.04|48.22|48.04|48.22|48.04|48.21|48.03|3
1737240240000|2025-01-18 22:44:00|48.21|48.03|48.2|48.02|48.21|48.03|48.2|48.02|2
1737240250000|2025-01-18 22:44:10|48.21|48.03|48.21|48.03|48.21|48.03|48.2|48.02|3
1737240260000|2025-01-18 22:44:20|48.2|48.02|48.19|48.01|48.2|48.02|48.19|48.01|4
1737240280000|2025-01-18 22:44:40|48.18|48|48.18|48|48.18|48|48.18|48|1
1737240310000|2025-01-18 22:45:10|48.17|47.99|48.16|47.98|48.17|47.99|48.16|47.98|8
1737240320000|2025-01-18 22:45:20|48.17|47.99|48.18|48|48.18|48|48.16|47.98|4
1737240340000|2025-01-18 22:45:40|48.19|48.01|48.19|48.01|48.19|48.01|48.19|48.01|1
1737240360000|2025-01-18 22:46:00|48.2|48.02|48.2|48.02|48.2|48.02|48.19|48.01|3
1737240370000|2025-01-18 22:46:10|48.21|48.03|48.21|48.03|48.21|48.03|48.21|48.03|1
1737240380000|2025-01-18 22:46:20|48.2|48.02|48.2|48.02|48.2|48.02|48.2|48.02|1
1737240400000|2025-01-18 22:46:40|48.21|48.03|48.21|48.03|48.21|48.03|48.21|48.03|1
1737240450000|2025-01-18 22:47:30|48.22|48.04|48.26|48.08|48.26|48.08|48.21|48.03|9
1737240470000|2025-01-18 22:47:50|48.27|48.09|48.28|48.1|48.3|48.12|48.27|48.09|10
1737240480000|2025-01-18 22:48:00|48.27|48.09|48.26|48.08|48.27|48.09|48.25|48.07|4
1737240490000|2025-01-18 22:48:10|48.25|48.07|48.25|48.07|48.25|48.07|48.25|48.07|1
1737240500000|2025-01-18 22:48:20|48.26|48.08|48.25|48.07|48.26|48.08|48.25|48.07|2
1737240510000|2025-01-18 22:48:30|48.24|48.06|48.22|48.04|48.25|48.07|48.22|48.04|5
1737240530000|2025-01-18 22:48:50|48.23|48.05|48.23|48.05|48.23|48.05|48.23|48.05|1
1737240540000|2025-01-18 22:49:00|48.24|48.06|48.24|48.06|48.24|48.06|48.24|48.06|1
1737240550000|2025-01-18 22:49:10|48.25|48.07|48.25|48.07|48.25|48.07|48.25|48.07|1
1737240560000|2025-01-18 22:49:20|48.26|48.08|48.23|48.05|48.26|48.08|48.21|48.03|8
1737240580000|2025-01-18 22:49:40|48.22|48.04|48.22|48.04|48.22|48.04|48.22|48.04|1
1737240590000|2025-01-18 22:49:50|48.23|48.05|48.23|48.05|48.23|48.05|48.22|48.04|3
1737240600000|2025-01-18 22:50:00|48.22|48.04|48.16|47.98|48.22|48.04|48.16|47.98|5
1737240610000|2025-01-18 22:50:10|48.17|47.99|48.15|47.97|48.17|47.99|48.15|47.97|2
1737240620000|2025-01-18 22:50:20|48.14|47.96|48.14|47.96|48.15|47.97|48.14|47.96|5
1737240630000|2025-01-18 22:50:30|48.15|47.97|48.15|47.97|48.15|47.97|48.15|47.97|1
1737240640000|2025-01-18 22:50:40|48.14|47.96|48.14|47.96|48.14|47.96|48.14|47.96|1
1737240650000|2025-01-18 22:50:50|48.15|47.97|48.16|47.98|48.16|47.98|48.15|47.97|2
1737240660000|2025-01-18 22:51:00|48.15|47.97|48.16|47.98|48.16|47.98|48.15|47.97|4
1737240670000|2025-01-18 22:51:10|48.15|47.97|48.16|47.98|48.17|47.99|48.15|47.97|4
1737240710000|2025-01-18 22:51:50|48.17|47.99|48.17|47.99|48.17|47.99|48.16|47.98|3
1737240720000|2025-01-18 22:52:00|48.16|47.98|48.16|47.98|48.16|47.98|48.16|47.98|1
1737240750000|2025-01-18 22:52:30|48.15|47.97|48.12|47.94|48.15|47.97|48.12|47.94|4
1737240770000|2025-01-18 22:52:50|48.11|47.93|48.07|47.89|48.12|47.94|48.07|47.89|7
1737240780000|2025-01-18 22:53:00|48.06|47.88|48.04|47.86|48.07|47.89|48.04|47.86|4
1737240790000|2025-01-18 22:53:10|48.05|47.87|48.07|47.89|48.07|47.89|48.05|47.87|3
1737240800000|2025-01-18 22:53:20|48.06|47.88|48.05|47.87|48.06|47.88|48.05|47.87|2
1737240810000|2025-01-18 22:53:30|48.04|47.86|48.05|47.87|48.05|47.87|48.04|47.86|6
1737240820000|2025-01-18 22:53:40|48.06|47.88|48.09|47.91|48.09|47.91|48.06|47.88|4
1737240840000|2025-01-18 22:54:00|48.1|47.92|48.1|47.92|48.1|47.92|48.1|47.92|1
1737240850000|2025-01-18 22:54:10|48.09|47.91|48.09|47.91|48.1|47.92|48.09|47.91|3
1737240860000|2025-01-18 22:54:20|48.08|47.9|48.09|47.91|48.09|47.91|48.08|47.9|4
1737240880000|2025-01-18 22:54:40|48.1|47.92|48.1|47.92|48.1|47.92|48.09|47.91|3
1737240890000|2025-01-18 22:54:50|48.09|47.91|48.09|47.91|48.1|47.92|48.09|47.91|3
1737240900000|2025-01-18 22:55:00|48.1|47.92|48.08|47.9|48.1|47.92|48.08|47.9|5
1737240910000|2025-01-18 22:55:10|48.09|47.91|48.03|47.85|48.09|47.91|48.03|47.85|7
1737240920000|2025-01-18 22:55:20|48.02|47.84|48.02|47.84|48.02|47.84|48.01|47.83|3
1737240940000|2025-01-18 22:55:40|48.03|47.85|48.03|47.85|48.03|47.85|48.02|47.84|5
1737240950000|2025-01-18 22:55:50|48.02|47.84|48.03|47.85|48.03|47.85|48.02|47.84|4
1737240960000|2025-01-18 22:56:00|48.04|47.86|48.03|47.85|48.04|47.86|48.03|47.85|2
1737240970000|2025-01-18 22:56:10|48.02|47.84|48.02|47.84|48.03|47.85|48.02|47.84|3
1737240980000|2025-01-18 22:56:20|48.01|47.83|48.01|47.83|48.02|47.84|48.01|47.83|3
1737240990000|2025-01-18 22:56:30|48|47.82|48.01|47.83|48.01|47.83|48|47.82|2
1737241000000|2025-01-18 22:56:40|48.02|47.84|48.02|47.84|48.02|47.84|48.01|47.83|5
1737241010000|2025-01-18 22:56:50|48.01|47.83|48.02|47.84|48.02|47.84|48.01|47.83|2
1737241030000|2025-01-18 22:57:10|48.01|47.83|48|47.82|48.01|47.83|48|47.82|4
1737241040000|2025-01-18 22:57:20|47.99|47.81|47.98|47.8|47.99|47.81|47.98|47.8|2
1737241050000|2025-01-18 22:57:30|47.97|47.79|47.98|47.8|47.98|47.8|47.97|47.79|4
1737241060000|2025-01-18 22:57:40|47.97|47.79|47.97|47.79|47.97|47.79|47.97|47.79|1
1737241070000|2025-01-18 22:57:50|47.96|47.78|47.96|47.78|47.97|47.79|47.96|47.78|3
1737241080000|2025-01-18 22:58:00|47.97|47.79|47.97|47.79|47.97|47.79|47.97|47.79|1
1737241090000|2025-01-18 22:58:10|47.96|47.78|47.96|47.78|47.96|47.78|47.96|47.78|1
1737241100000|2025-01-18 22:58:20|47.95|47.77|47.95|47.77|47.95|47.77|47.95|47.77|1
1737241110000|2025-01-18 22:58:30|47.94|47.76|47.88|47.7|47.94|47.76|47.88|47.7|5
1737241120000|2025-01-18 22:58:40|47.89|47.71|47.87|47.69|47.89|47.71|47.87|47.69|7
1737241130000|2025-01-18 22:58:50|47.86|47.68|47.86|47.68|47.86|47.68|47.86|47.68|1
1737241140000|2025-01-18 22:59:00|47.85|47.67|47.84|47.66|47.85|47.67|47.84|47.66|4
1737241150000|2025-01-18 22:59:10|47.85|47.67|47.88|47.7|47.88|47.7|47.85|47.67|4
1737241160000|2025-01-18 22:59:20|47.87|47.69|47.87|47.69|47.87|47.69|47.87|47.69|1
1737241170000|2025-01-18 22:59:30|47.88|47.7|47.88|47.7|47.88|47.7|47.88|47.7|1
1737241180000|2025-01-18 22:59:40|47.89|47.71|47.89|47.71|47.89|47.71|47.89|47.71|1
1737241190000|2025-01-18 22:59:50|47.9|47.72|47.92|47.74|47.92|47.74|47.9|47.72|3
1737241200000|2025-01-18 23:00:00|47.91|47.73|48|47.82|48|47.82|47.91|47.73|11
1737241210000|2025-01-18 23:00:10|48.01|47.83|48|47.82|48.01|47.83|48|47.82|4
1737241220000|2025-01-18 23:00:20|48.01|47.83|47.99|47.81|48.01|47.83|47.99|47.81|3
1737241230000|2025-01-18 23:00:30|47.98|47.8|47.98|47.8|47.98|47.8|47.96|47.78|5
1737241240000|2025-01-18 23:00:40|47.97|47.79|47.97|47.79|47.97|47.79|47.96|47.78|3
1737241250000|2025-01-18 23:00:50|47.98|47.8|47.98|47.8|47.98|47.8|47.97|47.79|3
1737241260000|2025-01-18 23:01:00|47.97|47.79|47.98|47.8|47.98|47.8|47.94|47.76|8
1737241270000|2025-01-18 23:01:10|47.99|47.81|47.99|47.81|48|47.82|47.99|47.81|3
1737241280000|2025-01-18 23:01:20|48|47.82|48.12|47.94|48.12|47.94|48|47.82|10
1737241290000|2025-01-18 23:01:30|48.11|47.93|48.08|47.9|48.11|47.93|48.08|47.9|5
1737241310000|2025-01-18 23:01:50|48.07|47.89|48.05|47.87|48.08|47.9|48.05|47.87|5
1737241320000|2025-01-18 23:02:00|48.06|47.88|48.08|47.9|48.08|47.9|48.06|47.88|11
1737241330000|2025-01-18 23:02:10|48.07|47.89|48.06|47.88|48.07|47.89|48.05|47.87|4
1737241340000|2025-01-18 23:02:20|48.07|47.89|48.07|47.89|48.08|47.9|48.07|47.89|5
1737241350000|2025-01-18 23:02:30|48.06|47.88|48.06|47.88|48.06|47.88|48.06|47.88|1
1737241360000|2025-01-18 23:02:40|48.07|47.89|48.08|47.9|48.08|47.9|48.06|47.88|4
1737241370000|2025-01-18 23:02:50|48.07|47.89|48.06|47.88|48.07|47.89|48.06|47.88|2
1737241380000|2025-01-18 23:03:00|48.05|47.87|48.01|47.83|48.05|47.87|48.01|47.83|5
1737241390000|2025-01-18 23:03:10|48.02|47.84|48.01|47.83|48.02|47.84|48.01|47.83|2
1737241400000|2025-01-18 23:03:20|48|47.82|48|47.82|48|47.82|48|47.82|1
1737241410000|2025-01-18 23:03:30|48.01|47.83|48.01|47.83|48.01|47.83|48.01|47.83|1
1737241430000|2025-01-18 23:03:50|48|47.82|47.97|47.79|48|47.82|47.96|47.78|5
1737241440000|2025-01-18 23:04:00|47.96|47.78|47.95|47.77|47.96|47.78|47.95|47.77|2
1737241450000|2025-01-18 23:04:10|47.94|47.76|47.91|47.73|47.94|47.76|47.91|47.73|8
1737241460000|2025-01-18 23:04:20|47.92|47.74|47.9|47.72|47.92|47.74|47.9|47.72|3
1737241470000|2025-01-18 23:04:30|47.89|47.71|47.9|47.72|47.9|47.72|47.89|47.71|8
1737241480000|2025-01-18 23:04:40|47.89|47.71|47.83|47.65|47.89|47.71|47.83|47.65|6
1737241490000|2025-01-18 23:04:50|47.82|47.64|47.83|47.65|47.84|47.66|47.82|47.64|4
1737241500000|2025-01-18 23:05:00|47.84|47.66|47.84|47.66|47.84|47.66|47.83|47.65|9
1737241510000|2025-01-18 23:05:10|47.83|47.65|47.84|47.66|47.84|47.66|47.83|47.65|6
1737241520000|2025-01-18 23:05:20|47.85|47.67|47.86|47.68|47.86|47.68|47.85|47.67|2
1737241530000|2025-01-18 23:05:30|47.87|47.69|47.92|47.74|47.92|47.74|47.87|47.69|6
1737241540000|2025-01-18 23:05:40|47.93|47.75|47.94|47.76|47.95|47.77|47.93|47.75|6
1737241550000|2025-01-18 23:05:50|47.93|47.75|47.93|47.75|47.94|47.76|47.93|47.75|3
1737241560000|2025-01-18 23:06:00|47.92|47.74|47.9|47.72|47.94|47.76|47.9|47.72|9
1737241570000|2025-01-18 23:06:10|47.89|47.71|47.89|47.71|47.89|47.71|47.89|47.71|1
1737241580000|2025-01-18 23:06:20|47.88|47.7|47.88|47.7|47.89|47.71|47.88|47.7|3
1737241590000|2025-01-18 23:06:30|47.87|47.69|47.87|47.69|47.88|47.7|47.87|47.69|5
1737241600000|2025-01-18 23:06:40|47.86|47.68|47.88|47.7|47.89|47.71|47.86|47.68|5
1737241610000|2025-01-18 23:06:50|47.87|47.69|47.85|47.67|47.88|47.7|47.85|47.67|8
1737241620000|2025-01-18 23:07:00|47.86|47.68|47.83|47.65|47.86|47.68|47.83|47.65|6
1737241630000|2025-01-18 23:07:10|47.82|47.64|47.84|47.66|47.84|47.66|47.82|47.64|5
1737241640000|2025-01-18 23:07:20|47.83|47.65|47.83|47.65|47.84|47.66|47.83|47.65|5
1737241660000|2025-01-18 23:07:40|47.82|47.64|47.82|47.64|47.82|47.64|47.82|47.64|1
1737241670000|2025-01-18 23:07:50|47.83|47.65|47.83|47.65|47.84|47.66|47.82|47.64|5
1737241680000|2025-01-18 23:08:00|47.82|47.64|47.83|47.65|47.83|47.65|47.82|47.64|2
1737241690000|2025-01-18 23:08:10|47.84|47.66|47.85|47.67|47.86|47.68|47.84|47.66|6
1737241710000|2025-01-18 23:08:30|47.84|47.66|47.84|47.66|47.85|47.67|47.84|47.66|3
1737241720000|2025-01-18 23:08:40|47.79|47.61|47.8|47.62|47.8|47.62|47.76|47.58|9
1737241730000|2025-01-18 23:08:50|47.79|47.61|47.79|47.61|47.79|47.61|47.78|47.6|5
1737241740000|2025-01-18 23:09:00|47.8|47.62|47.81|47.63|47.81|47.63|47.8|47.62|2
1737241750000|2025-01-18 23:09:10|47.8|47.62|47.81|47.63|47.82|47.64|47.79|47.61|6
1737241760000|2025-01-18 23:09:20|47.8|47.62|47.82|47.64|47.82|47.64|47.8|47.62|7
1737241770000|2025-01-18 23:09:30|47.81|47.63|47.82|47.64|47.82|47.64|47.81|47.63|2
1737241780000|2025-01-18 23:09:40|47.81|47.63|47.81|47.63|47.82|47.64|47.81|47.63|5
1737241790000|2025-01-18 23:09:50|47.82|47.64|47.82|47.64|47.82|47.64|47.82|47.64|1
1737241800000|2025-01-18 23:10:00|47.81|47.63|47.75|47.57|47.81|47.63|47.75|47.57|6
1737241810000|2025-01-18 23:10:10|47.76|47.58|47.75|47.57|47.76|47.58|47.75|47.57|2
1737241820000|2025-01-18 23:10:20|47.74|47.56|47.74|47.56|47.75|47.57|47.74|47.56|3
1737241840000|2025-01-18 23:10:40|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1737241850000|2025-01-18 23:10:50|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|4
1737241860000|2025-01-18 23:11:00|47.74|47.56|47.7|47.52|47.75|47.57|47.7|47.52|7
1737241870000|2025-01-18 23:11:10|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|3
1737241880000|2025-01-18 23:11:20|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|4
1737241890000|2025-01-18 23:11:30|47.74|47.56|47.7|47.52|47.74|47.56|47.7|47.52|5
1737241900000|2025-01-18 23:11:40|47.69|47.51|47.68|47.5|47.69|47.51|47.68|47.5|2
1737241910000|2025-01-18 23:11:50|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1737241920000|2025-01-18 23:12:00|47.68|47.5|47.71|47.53|47.71|47.53|47.68|47.5|4
1737241930000|2025-01-18 23:12:10|47.7|47.52|47.69|47.51|47.71|47.53|47.69|47.51|4
1737241940000|2025-01-18 23:12:20|47.7|47.52|47.7|47.52|47.71|47.53|47.7|47.52|3
1737241950000|2025-01-18 23:12:30|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|3
1737241960000|2025-01-18 23:12:40|47.74|47.56|47.71|47.53|47.74|47.56|47.71|47.53|4
1737241970000|2025-01-18 23:12:50|47.7|47.52|47.69|47.51|47.7|47.52|47.69|47.51|2
1737241980000|2025-01-18 23:13:00|47.68|47.5|47.71|47.53|47.72|47.54|47.68|47.5|8
1737241990000|2025-01-18 23:13:10|47.7|47.52|47.72|47.54|47.72|47.54|47.7|47.52|7
1737242000000|2025-01-18 23:13:20|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1737242020000|2025-01-18 23:13:40|47.74|47.56|47.75|47.57|47.75|47.57|47.74|47.56|2
1737242030000|2025-01-18 23:13:50|47.76|47.58|47.76|47.58|47.76|47.58|47.76|47.58|1
1737242040000|2025-01-18 23:14:00|47.75|47.57|47.76|47.58|47.76|47.58|47.75|47.57|2
1737242050000|2025-01-18 23:14:10|47.75|47.57|47.74|47.56|47.75|47.57|47.73|47.55|4
1737242060000|2025-01-18 23:14:20|47.75|47.57|47.75|47.57|47.75|47.57|47.74|47.56|3
1737242070000|2025-01-18 23:14:30|47.74|47.56|47.74|47.56|47.75|47.57|47.73|47.55|5
1737242080000|2025-01-18 23:14:40|47.75|47.57|47.73|47.55|47.75|47.57|47.72|47.54|7
1737242090000|2025-01-18 23:14:50|47.72|47.54|47.75|47.57|47.75|47.57|47.72|47.54|10
1737242100000|2025-01-18 23:15:00|47.76|47.58|47.73|47.55|47.78|47.6|47.73|47.55|12
1737242110000|2025-01-18 23:15:10|47.72|47.54|47.71|47.53|47.72|47.54|47.7|47.52|4
1737242120000|2025-01-18 23:15:20|47.7|47.52|47.7|47.52|47.7|47.52|47.69|47.51|3
1737242130000|2025-01-18 23:15:30|47.69|47.51|47.67|47.49|47.7|47.52|47.67|47.49|5
1737242140000|2025-01-18 23:15:40|47.7|47.52|47.82|47.64|47.83|47.65|47.7|47.52|6
1737242150000|2025-01-18 23:15:50|47.83|47.65|47.98|47.8|47.99|47.81|47.8|47.62|14
1737242160000|2025-01-18 23:16:00|47.97|47.79|47.97|47.79|47.97|47.79|47.96|47.78|7
1737242170000|2025-01-18 23:16:10|47.96|47.78|48.06|47.88|48.11|47.93|47.96|47.78|20
1737242180000|2025-01-18 23:16:20|48.04|47.86|48.17|47.99|48.18|48|48.02|47.84|13
1737242190000|2025-01-18 23:16:30|48.18|48|48.17|47.99|48.18|48|48.15|47.97|9
1737242200000|2025-01-18 23:16:40|48.16|47.98|48.36|48.18|48.44|48.26|48.16|47.98|16
1737242210000|2025-01-18 23:16:50|48.37|48.19|48.47|48.29|48.48|48.3|48.37|48.19|22
1737242220000|2025-01-18 23:17:00|48.48|48.3|48.43|48.25|48.49|48.31|48.41|48.23|24
1737242230000|2025-01-18 23:17:10|48.42|48.24|48.37|48.19|48.49|48.31|48.37|48.19|18
1737242240000|2025-01-18 23:17:20|48.38|48.2|48.43|48.25|48.47|48.29|48.35|48.17|21
1737242250000|2025-01-18 23:17:30|48.42|48.24|48.37|48.19|48.42|48.24|48.37|48.19|10
1737242260000|2025-01-18 23:17:40|48.36|48.18|48.3|48.12|48.36|48.18|48.3|48.12|13
1737242270000|2025-01-18 23:17:50|48.29|48.11|48.46|48.28|48.47|48.29|48.29|48.11|13
1737242280000|2025-01-18 23:18:00|48.45|48.27|48.44|48.26|48.47|48.29|48.43|48.25|19
1737242290000|2025-01-18 23:18:10|48.43|48.25|48.43|48.25|48.46|48.28|48.42|48.24|12
1737242300000|2025-01-18 23:18:20|48.42|48.24|48.39|48.21|48.42|48.24|48.38|48.2|11
1737242310000|2025-01-18 23:18:30|48.4|48.22|48.34|48.16|48.4|48.22|48.34|48.16|6
1737242320000|2025-01-18 23:18:40|48.33|48.15|48.43|48.25|48.47|48.29|48.32|48.14|14
1737242330000|2025-01-18 23:18:50|48.44|48.26|48.44|48.26|48.46|48.28|48.43|48.25|7
1737242340000|2025-01-18 23:19:00|48.45|48.27|48.39|48.21|48.45|48.27|48.39|48.21|7
1737242350000|2025-01-18 23:19:10|48.38|48.2|48.39|48.21|48.39|48.21|48.38|48.2|4
1737242360000|2025-01-18 23:19:20|48.4|48.22|48.42|48.24|48.42|48.24|48.4|48.22|9
1737242370000|2025-01-18 23:19:30|48.41|48.23|48.4|48.22|48.42|48.24|48.4|48.22|4
1737242380000|2025-01-18 23:19:40|48.41|48.23|48.47|48.29|48.48|48.3|48.4|48.22|8
1737242390000|2025-01-18 23:19:50|48.48|48.3|48.46|48.28|48.48|48.3|48.45|48.27|7
1737242400000|2025-01-18 23:20:00|48.48|48.3|48.47|48.29|48.49|48.31|48.47|48.29|6
1737242410000|2025-01-18 23:20:10|48.48|48.3|48.48|48.3|48.5|48.32|48.47|48.29|15
1737242420000|2025-01-18 23:20:20|48.47|48.29|48.44|48.26|48.47|48.29|48.44|48.26|8
1737242430000|2025-01-18 23:20:30|48.45|48.27|48.49|48.31|48.5|48.32|48.45|48.27|15
1737242440000|2025-01-18 23:20:40|48.5|48.32|48.5|48.32|48.5|48.32|48.49|48.31|3
1737242450000|2025-01-18 23:20:50|48.49|48.31|48.57|48.39|48.6|48.42|48.49|48.31|18
1737242460000|2025-01-18 23:21:00|48.53|48.35|48.41|48.23|48.53|48.35|48.41|48.23|16
1737242470000|2025-01-18 23:21:10|48.4|48.22|48.43|48.25|48.44|48.26|48.4|48.22|12
1737242480000|2025-01-18 23:21:20|48.44|48.26|48.44|48.26|48.46|48.28|48.43|48.25|13
1737242490000|2025-01-18 23:21:30|48.45|48.27|48.45|48.27|48.47|48.29|48.45|48.27|11
1737242500000|2025-01-18 23:21:40|48.46|48.28|48.45|48.27|48.47|48.29|48.45|48.27|6
1737242510000|2025-01-18 23:21:50|48.44|48.26|48.46|48.28|48.46|48.28|48.44|48.26|5
1737242520000|2025-01-18 23:22:00|48.45|48.27|48.4|48.22|48.45|48.27|48.38|48.2|10
1737242530000|2025-01-18 23:22:10|48.39|48.21|48.4|48.22|48.42|48.24|48.39|48.21|8
1737242540000|2025-01-18 23:22:20|48.39|48.21|48.45|48.27|48.47|48.29|48.39|48.21|13
1737242550000|2025-01-18 23:22:30|48.46|48.28|48.47|48.29|48.47|48.29|48.46|48.28|4
1737242560000|2025-01-18 23:22:40|48.48|48.3|48.48|48.3|48.48|48.3|48.46|48.28|9
1737242570000|2025-01-18 23:22:50|48.49|48.31|48.49|48.31|48.49|48.31|48.49|48.31|1
1737242580000|2025-01-18 23:23:00|48.48|48.3|48.47|48.29|48.49|48.31|48.47|48.29|8
1737242590000|2025-01-18 23:23:10|48.48|48.3|48.44|48.26|48.48|48.3|48.44|48.26|7
1737242600000|2025-01-18 23:23:20|48.43|48.25|48.41|48.23|48.45|48.27|48.41|48.23|7
1737242610000|2025-01-18 23:23:30|48.42|48.24|48.41|48.23|48.43|48.25|48.41|48.23|6
1737242620000|2025-01-18 23:23:40|48.42|48.24|48.44|48.26|48.44|48.26|48.41|48.23|5
1737242630000|2025-01-18 23:23:50|48.43|48.25|48.48|48.3|48.49|48.31|48.43|48.25|10
1737242640000|2025-01-18 23:24:00|48.49|48.31|48.47|48.29|48.51|48.33|48.47|48.29|8
1737242650000|2025-01-18 23:24:10|48.48|48.3|48.46|48.28|48.48|48.3|48.46|48.28|6
1737242660000|2025-01-18 23:24:20|48.45|48.27|48.44|48.26|48.45|48.27|48.43|48.25|6
1737242670000|2025-01-18 23:24:30|48.45|48.27|48.41|48.23|48.45|48.27|48.4|48.22|9
1737242690000|2025-01-18 23:24:50|48.4|48.22|48.38|48.2|48.4|48.22|48.38|48.2|3
1737242700000|2025-01-18 23:25:00|48.39|48.21|48.39|48.21|48.42|48.24|48.38|48.2|12
1737242710000|2025-01-18 23:25:10|48.38|48.2|48.41|48.23|48.41|48.23|48.38|48.2|8
1737242720000|2025-01-18 23:25:20|48.4|48.22|48.4|48.22|48.42|48.24|48.4|48.22|5
1737242730000|2025-01-18 23:25:30|48.41|48.23|48.43|48.25|48.43|48.25|48.4|48.22|7
1737242740000|2025-01-18 23:25:40|48.44|48.26|48.44|48.26|48.46|48.28|48.44|48.26|9
1737242750000|2025-01-18 23:25:50|48.45|48.27|48.43|48.25|48.45|48.27|48.43|48.25|5
1737242760000|2025-01-18 23:26:00|48.42|48.24|48.39|48.21|48.42|48.24|48.39|48.21|8
1737242770000|2025-01-18 23:26:10|48.4|48.22|48.47|48.29|48.47|48.29|48.4|48.22|7
1737242780000|2025-01-18 23:26:20|48.46|48.28|48.44|48.26|48.46|48.28|48.43|48.25|11
1737242790000|2025-01-18 23:26:30|48.45|48.27|48.44|48.26|48.47|48.29|48.43|48.25|10
1737242800000|2025-01-18 23:26:40|48.43|48.25|48.43|48.25|48.43|48.25|48.43|48.25|1
1737242810000|2025-01-18 23:26:50|48.42|48.24|48.39|48.21|48.42|48.24|48.39|48.21|6
1737242820000|2025-01-18 23:27:00|48.4|48.22|48.35|48.17|48.4|48.22|48.35|48.17|5
1737242830000|2025-01-18 23:27:10|48.36|48.18|48.41|48.23|48.41|48.23|48.36|48.18|8
1737242840000|2025-01-18 23:27:20|48.4|48.22|48.41|48.23|48.41|48.23|48.38|48.2|6
1737242850000|2025-01-18 23:27:30|48.4|48.22|48.41|48.23|48.41|48.23|48.4|48.22|2
1737242860000|2025-01-18 23:27:40|48.42|48.24|48.44|48.26|48.44|48.26|48.41|48.23|9
1737242870000|2025-01-18 23:27:50|48.45|48.27|48.45|48.27|48.45|48.27|48.45|48.27|1
1737242880000|2025-01-18 23:28:00|48.46|48.28|48.49|48.31|48.49|48.31|48.46|48.28|4
1737242890000|2025-01-18 23:28:10|48.5|48.32|48.52|48.34|48.52|48.34|48.5|48.32|11
1737242900000|2025-01-18 23:28:20|48.53|48.35|48.55|48.37|48.55|48.37|48.53|48.35|5
1737242910000|2025-01-18 23:28:30|48.56|48.38|48.59|48.41|48.59|48.41|48.56|48.38|8
1737242920000|2025-01-18 23:28:40|48.58|48.4|48.56|48.38|48.58|48.4|48.56|48.38|3
1737242930000|2025-01-18 23:28:50|48.55|48.37|48.51|48.33|48.55|48.37|48.51|48.33|7
1737242940000|2025-01-18 23:29:00|48.52|48.34|48.54|48.36|48.54|48.36|48.52|48.34|3
1737242950000|2025-01-18 23:29:10|48.55|48.37|48.5|48.32|48.55|48.37|48.48|48.3|10
1737242960000|2025-01-18 23:29:20|48.51|48.33|48.59|48.41|48.59|48.41|48.48|48.3|11
1737242970000|2025-01-18 23:29:30|48.58|48.4|48.6|48.42|48.64|48.46|48.58|48.4|17
1737242980000|2025-01-18 23:29:40|48.61|48.43|48.58|48.4|48.63|48.45|48.57|48.39|17
1737242990000|2025-01-18 23:29:50|48.57|48.39|48.6|48.42|48.6|48.42|48.57|48.39|8
1737243000000|2025-01-18 23:30:00|48.59|48.41|48.66|48.48|48.67|48.49|48.58|48.4|10
1737243010000|2025-01-18 23:30:10|48.67|48.49|48.67|48.49|48.69|48.51|48.66|48.48|9
1737243020000|2025-01-18 23:30:20|48.68|48.5|48.69|48.51|48.69|48.51|48.68|48.5|2
1737243030000|2025-01-18 23:30:30|48.7|48.52|48.7|48.52|48.7|48.52|48.7|48.52|1
1737243040000|2025-01-18 23:30:40|48.71|48.53|48.72|48.54|48.73|48.55|48.71|48.53|6
1737243050000|2025-01-18 23:30:50|48.73|48.55|48.69|48.51|48.73|48.55|48.68|48.5|12
1737243060000|2025-01-18 23:31:00|48.68|48.5|48.63|48.45|48.68|48.5|48.61|48.43|14
1737243070000|2025-01-18 23:31:10|48.62|48.44|48.76|48.58|48.76|48.58|48.62|48.44|12
1737243080000|2025-01-18 23:31:20|48.77|48.59|48.78|48.6|48.78|48.6|48.75|48.57|12
1737243090000|2025-01-18 23:31:30|48.77|48.59|48.75|48.57|48.77|48.59|48.73|48.55|9
1737243100000|2025-01-18 23:31:40|48.76|48.58|48.76|48.58|48.78|48.6|48.76|48.58|9
1737243110000|2025-01-18 23:31:50|48.77|48.59|48.73|48.55|48.77|48.59|48.7|48.52|12
1737243120000|2025-01-18 23:32:00|48.72|48.54|48.73|48.55|48.74|48.56|48.72|48.54|8
1737243130000|2025-01-18 23:32:10|48.74|48.56|48.77|48.59|48.77|48.59|48.73|48.55|11
1737243140000|2025-01-18 23:32:20|48.76|48.58|48.77|48.59|48.77|48.59|48.76|48.58|2
1737243150000|2025-01-18 23:32:30|48.78|48.6|48.81|48.63|48.81|48.63|48.78|48.6|4
1737243160000|2025-01-18 23:32:40|48.82|48.64|48.81|48.63|48.84|48.66|48.81|48.63|14
1737243170000|2025-01-18 23:32:50|48.8|48.62|48.79|48.61|48.8|48.62|48.76|48.58|12
1737243180000|2025-01-18 23:33:00|48.78|48.6|48.7|48.52|48.78|48.6|48.7|48.52|10
1737243190000|2025-01-18 23:33:10|48.69|48.51|48.68|48.5|48.7|48.52|48.68|48.5|6
1737243200000|2025-01-18 23:33:20|48.69|48.51|48.67|48.49|48.69|48.51|48.65|48.47|11
1737243210000|2025-01-18 23:33:30|48.68|48.5|48.7|48.52|48.7|48.52|48.67|48.49|11
1737243220000|2025-01-18 23:33:40|48.71|48.53|48.71|48.53|48.71|48.53|48.69|48.51|15
1737243230000|2025-01-18 23:33:50|48.72|48.54|48.72|48.54|48.73|48.55|48.71|48.53|17
1737243240000|2025-01-18 23:34:00|48.73|48.55|48.73|48.55|48.75|48.57|48.71|48.53|9
1737243250000|2025-01-18 23:34:10|48.72|48.54|48.69|48.51|48.72|48.54|48.69|48.51|8
1737243260000|2025-01-18 23:34:20|48.68|48.5|48.65|48.47|48.68|48.5|48.65|48.47|10
1737243270000|2025-01-18 23:34:30|48.66|48.48|48.65|48.47|48.68|48.5|48.65|48.47|7
1737243280000|2025-01-18 23:34:40|48.64|48.46|48.62|48.44|48.64|48.46|48.62|48.44|9
1737243290000|2025-01-18 23:34:50|48.61|48.43|48.61|48.43|48.61|48.43|48.6|48.42|3
1737243300000|2025-01-18 23:35:00|48.6|48.42|48.52|48.34|48.6|48.42|48.49|48.31|19
1737243310000|2025-01-18 23:35:10|48.51|48.33|48.54|48.36|48.54|48.36|48.51|48.33|14
1737243320000|2025-01-18 23:35:20|48.52|48.34|48.54|48.36|48.54|48.36|48.5|48.32|13
1737243330000|2025-01-18 23:35:30|48.53|48.35|48.54|48.36|48.54|48.36|48.52|48.34|10
1737243340000|2025-01-18 23:35:40|48.53|48.35|48.57|48.39|48.58|48.4|48.53|48.35|15
1737243350000|2025-01-18 23:35:50|48.56|48.38|48.54|48.36|48.57|48.39|48.54|48.36|11
1737243360000|2025-01-18 23:36:00|48.55|48.37|48.63|48.45|48.63|48.45|48.55|48.37|8
1737243370000|2025-01-18 23:36:10|48.64|48.46|48.63|48.45|48.64|48.46|48.62|48.44|12
1737243380000|2025-01-18 23:36:20|48.64|48.46|48.58|48.4|48.64|48.46|48.58|48.4|9
1737243390000|2025-01-18 23:36:30|48.57|48.39|48.6|48.42|48.62|48.44|48.55|48.37|14
1737243400000|2025-01-18 23:36:40|48.59|48.41|48.53|48.35|48.59|48.41|48.53|48.35|12
1737243410000|2025-01-18 23:36:50|48.54|48.36|48.56|48.38|48.56|48.38|48.52|48.34|12
1737243420000|2025-01-18 23:37:00|48.55|48.37|48.6|48.42|48.62|48.44|48.55|48.37|13
1737243430000|2025-01-18 23:37:10|48.61|48.43|48.61|48.43|48.62|48.44|48.6|48.42|9
1737243440000|2025-01-18 23:37:20|48.6|48.42|48.62|48.44|48.64|48.46|48.6|48.42|12
1737243450000|2025-01-18 23:37:30|48.63|48.45|48.63|48.45|48.64|48.46|48.63|48.45|3
1737243460000|2025-01-18 23:37:40|48.62|48.44|48.62|48.44|48.63|48.45|48.62|48.44|3
1737243470000|2025-01-18 23:37:50|48.63|48.45|48.65|48.47|48.66|48.48|48.62|48.44|11
1737243480000|2025-01-18 23:38:00|48.66|48.48|48.69|48.51|48.69|48.51|48.66|48.48|14
1737243490000|2025-01-18 23:38:10|48.68|48.5|48.7|48.52|48.71|48.53|48.68|48.5|11
1737243500000|2025-01-18 23:38:20|48.69|48.51|48.67|48.49|48.71|48.53|48.67|48.49|13
1737243510000|2025-01-18 23:38:30|48.66|48.48|48.66|48.48|48.67|48.49|48.65|48.47|15
1737243520000|2025-01-18 23:38:40|48.65|48.47|48.71|48.53|48.72|48.54|48.65|48.47|10
1737243530000|2025-01-18 23:38:50|48.72|48.54|48.7|48.52|48.72|48.54|48.7|48.52|5
1737243540000|2025-01-18 23:39:00|48.69|48.51|48.68|48.5|48.7|48.52|48.68|48.5|6
1737243550000|2025-01-18 23:39:10|48.69|48.51|48.77|48.59|48.77|48.59|48.69|48.51|10
1737243560000|2025-01-18 23:39:20|48.76|48.58|48.85|48.67|48.85|48.67|48.74|48.56|14
1737243570000|2025-01-18 23:39:30|48.84|48.66|48.83|48.65|48.85|48.67|48.83|48.65|8
1737243580000|2025-01-18 23:39:40|48.82|48.64|48.83|48.65|48.84|48.66|48.8|48.62|10
1737243590000|2025-01-18 23:39:50|48.84|48.66|48.84|48.66|48.84|48.66|48.82|48.64|9
1737243600000|2025-01-18 23:40:00|48.85|48.67|48.8|48.62|48.85|48.67|48.8|48.62|8
1737243610000|2025-01-18 23:40:10|48.81|48.63|48.8|48.62|48.81|48.63|48.79|48.61|4
1737243620000|2025-01-18 23:40:20|48.81|48.63|48.84|48.66|48.84|48.66|48.79|48.61|16
1737243630000|2025-01-18 23:40:30|48.83|48.65|48.82|48.64|48.86|48.68|48.82|48.64|14
1737243640000|2025-01-18 23:40:40|48.83|48.65|48.83|48.65|48.83|48.65|48.82|48.64|11
1737243650000|2025-01-18 23:40:50|48.84|48.66|48.85|48.67|48.86|48.68|48.83|48.65|9
1737243660000|2025-01-18 23:41:00|48.84|48.66|48.81|48.63|48.86|48.68|48.81|48.63|13
1737243670000|2025-01-18 23:41:10|48.82|48.64|48.82|48.64|48.83|48.65|48.81|48.63|5
1737243680000|2025-01-18 23:41:20|48.81|48.63|48.84|48.66|48.84|48.66|48.81|48.63|4
1737243690000|2025-01-18 23:41:30|48.85|48.67|48.82|48.64|48.86|48.68|48.82|48.64|10
1737243700000|2025-01-18 23:41:40|48.83|48.65|48.83|48.65|48.83|48.65|48.82|48.64|5
1737243710000|2025-01-18 23:41:50|48.82|48.64|48.86|48.68|48.86|48.68|48.8|48.62|7
1737243720000|2025-01-18 23:42:00|48.87|48.69|48.86|48.68|48.87|48.69|48.85|48.67|6
1737243730000|2025-01-18 23:42:10|48.87|48.69|48.84|48.66|48.88|48.7|48.84|48.66|8
1737243740000|2025-01-18 23:42:20|48.85|48.67|48.87|48.69|48.87|48.69|48.83|48.65|7
1737243750000|2025-01-18 23:42:30|48.86|48.68|48.88|48.7|48.88|48.7|48.86|48.68|7
1737243760000|2025-01-18 23:42:40|48.87|48.69|48.85|48.67|48.87|48.69|48.84|48.66|5
1737243770000|2025-01-18 23:42:50|48.86|48.68|48.84|48.66|48.86|48.68|48.84|48.66|9
1737243780000|2025-01-18 23:43:00|48.85|48.67|48.81|48.63|48.86|48.68|48.81|48.63|11
1737243790000|2025-01-18 23:43:10|48.82|48.64|48.84|48.66|48.84|48.66|48.81|48.63|9
1737243800000|2025-01-18 23:43:20|48.83|48.65|48.83|48.65|48.83|48.65|48.81|48.63|5
1737243810000|2025-01-18 23:43:30|48.84|48.66|48.85|48.67|48.86|48.68|48.83|48.65|10
1737243820000|2025-01-18 23:43:40|48.86|48.68|48.84|48.66|48.86|48.68|48.83|48.65|9
1737243830000|2025-01-18 23:43:50|48.83|48.65|48.82|48.64|48.84|48.66|48.82|48.64|8
1737243840000|2025-01-18 23:44:00|48.81|48.63|48.81|48.63|48.81|48.63|48.79|48.61|7
1737243850000|2025-01-18 23:44:10|48.8|48.62|48.79|48.61|48.81|48.63|48.79|48.61|8
1737243860000|2025-01-18 23:44:20|48.8|48.62|48.81|48.63|48.82|48.64|48.8|48.62|4
1737243870000|2025-01-18 23:44:30|48.8|48.62|48.81|48.63|48.83|48.65|48.8|48.62|12
1737243880000|2025-01-18 23:44:40|48.82|48.64|48.85|48.67|48.85|48.67|48.82|48.64|6
1737243890000|2025-01-18 23:44:50|48.86|48.68|48.85|48.67|48.86|48.68|48.82|48.64|9
1737243900000|2025-01-18 23:45:00|48.84|48.66|48.82|48.64|48.84|48.66|48.82|48.64|7
1737243910000|2025-01-18 23:45:10|48.81|48.63|48.83|48.65|48.83|48.65|48.78|48.6|13
1737243920000|2025-01-18 23:45:20|48.84|48.66|48.84|48.66|48.86|48.68|48.83|48.65|15
1737243930000|2025-01-18 23:45:30|48.85|48.67|48.84|48.66|48.85|48.67|48.84|48.66|2
1737243940000|2025-01-18 23:45:40|48.85|48.67|48.83|48.65|48.85|48.67|48.83|48.65|11
1737243950000|2025-01-18 23:45:50|48.84|48.66|48.83|48.65|48.84|48.66|48.83|48.65|2
1737243960000|2025-01-18 23:46:00|48.84|48.66|48.81|48.63|48.84|48.66|48.8|48.62|7
1737243970000|2025-01-18 23:46:10|48.82|48.64|48.81|48.63|48.82|48.64|48.78|48.6|8
1737243980000|2025-01-18 23:46:20|48.82|48.64|48.87|48.69|48.87|48.69|48.82|48.64|10
1737243990000|2025-01-18 23:46:30|48.86|48.68|48.87|48.69|48.87|48.69|48.86|48.68|4
1737244000000|2025-01-18 23:46:40|48.88|48.7|48.9|48.72|48.91|48.73|48.88|48.7|7
1737244010000|2025-01-18 23:46:50|48.89|48.71|48.88|48.7|48.89|48.71|48.86|48.68|6
1737244020000|2025-01-18 23:47:00|48.87|48.69|48.87|48.69|48.89|48.71|48.86|48.68|7
1737244030000|2025-01-18 23:47:10|48.86|48.68|48.81|48.63|48.86|48.68|48.81|48.63|8
1737244040000|2025-01-18 23:47:20|48.8|48.62|48.81|48.63|48.82|48.64|48.8|48.62|10
1737244050000|2025-01-18 23:47:30|48.82|48.64|48.81|48.63|48.82|48.64|48.8|48.62|6
1737244060000|2025-01-18 23:47:40|48.82|48.64|48.82|48.64|48.83|48.65|48.8|48.62|8
1737244070000|2025-01-18 23:47:50|48.83|48.65|48.86|48.68|48.86|48.68|48.83|48.65|5
1737244080000|2025-01-18 23:48:00|48.85|48.67|48.85|48.67|48.86|48.68|48.84|48.66|5
1737244090000|2025-01-18 23:48:10|48.84|48.66|48.82|48.64|48.85|48.67|48.81|48.63|11
1737244100000|2025-01-18 23:48:20|48.81|48.63|48.79|48.61|48.82|48.64|48.79|48.61|9
1737244110000|2025-01-18 23:48:30|48.78|48.6|48.84|48.66|48.84|48.66|48.78|48.6|15
1737244120000|2025-01-18 23:48:40|48.83|48.65|48.83|48.65|48.83|48.65|48.82|48.64|7
1737244130000|2025-01-18 23:48:50|48.82|48.64|48.87|48.69|48.89|48.71|48.82|48.64|8
1737244140000|2025-01-18 23:49:00|48.88|48.7|48.88|48.7|48.88|48.7|48.87|48.69|3
1737244150000|2025-01-18 23:49:10|48.89|48.71|48.89|48.71|48.89|48.71|48.88|48.7|3
1737244160000|2025-01-18 23:49:20|48.88|48.7|48.92|48.74|48.92|48.74|48.88|48.7|10
1737244170000|2025-01-18 23:49:30|48.93|48.75|48.94|48.76|48.95|48.77|48.93|48.75|4
1737244180000|2025-01-18 23:49:40|48.93|48.75|48.94|48.76|48.94|48.76|48.93|48.75|12
1737244190000|2025-01-18 23:49:50|48.95|48.77|48.95|48.77|48.96|48.78|48.95|48.77|5
1737244200000|2025-01-18 23:50:00|48.96|48.78|48.93|48.75|48.96|48.78|48.92|48.74|5
1737244210000|2025-01-18 23:50:10|48.94|48.76|48.95|48.77|48.95|48.77|48.93|48.75|6
1737244220000|2025-01-18 23:50:20|48.94|48.76|48.94|48.76|48.95|48.77|48.93|48.75|7
1737244230000|2025-01-18 23:50:30|48.93|48.75|48.94|48.76|48.94|48.76|48.93|48.75|2
1737244240000|2025-01-18 23:50:40|48.93|48.75|48.92|48.74|48.93|48.75|48.92|48.74|2
1737244250000|2025-01-18 23:50:50|48.93|48.75|48.95|48.77|48.95|48.77|48.92|48.74|5
1737244260000|2025-01-18 23:51:00|48.96|48.78|48.9|48.72|48.97|48.79|48.9|48.72|10
1737244270000|2025-01-18 23:51:10|48.89|48.71|48.83|48.65|48.89|48.71|48.83|48.65|6
1737244280000|2025-01-18 23:51:20|48.84|48.66|48.83|48.65|48.84|48.66|48.81|48.63|8
1737244290000|2025-01-18 23:51:30|48.84|48.66|48.88|48.7|48.88|48.7|48.84|48.66|9
1737244300000|2025-01-18 23:51:40|48.89|48.71|48.93|48.75|48.93|48.75|48.89|48.71|7
1737244310000|2025-01-18 23:51:50|48.92|48.74|49.01|48.83|49.01|48.83|48.92|48.74|11
1737244320000|2025-01-18 23:52:00|49.02|48.84|49.05|48.87|49.06|48.88|49.02|48.84|14
1737244330000|2025-01-18 23:52:10|49.06|48.88|49.04|48.86|49.06|48.88|49.03|48.85|9
1737244340000|2025-01-18 23:52:20|49.05|48.87|49.04|48.86|49.06|48.88|49.02|48.84|12
1737244350000|2025-01-18 23:52:30|49.03|48.85|49.06|48.88|49.06|48.88|49.02|48.84|14
1737244360000|2025-01-18 23:52:40|49.05|48.87|49.07|48.89|49.07|48.89|49.05|48.87|15
1737244370000|2025-01-18 23:52:50|49.08|48.9|49.08|48.9|49.08|48.9|49.07|48.89|5
1737244380000|2025-01-18 23:53:00|49.07|48.89|49.06|48.88|49.08|48.9|49.06|48.88|8
1737244390000|2025-01-18 23:53:10|49.07|48.89|49.1|48.92|49.12|48.94|49.07|48.89|9
1737244400000|2025-01-18 23:53:20|49.09|48.91|49.12|48.94|49.12|48.94|49.09|48.91|8
1737244410000|2025-01-18 23:53:30|49.13|48.95|49.14|48.96|49.14|48.96|49.13|48.95|2
1737244420000|2025-01-18 23:53:40|49.13|48.95|49.15|48.97|49.15|48.97|49.13|48.95|9
1737244430000|2025-01-18 23:53:50|49.16|48.98|49.17|48.99|49.17|48.99|49.15|48.97|4
1737244440000|2025-01-18 23:54:00|49.16|48.98|49.16|48.98|49.17|48.99|49.15|48.97|11
1737244450000|2025-01-18 23:54:10|49.15|48.97|49.19|49.01|49.2|49.02|49.15|48.97|9
1737244460000|2025-01-18 23:54:20|49.2|49.02|49.23|49.05|49.23|49.05|49.2|49.02|8
1737244470000|2025-01-18 23:54:30|49.24|49.06|49.26|49.08|49.26|49.08|49.24|49.06|2
1737244480000|2025-01-18 23:54:40|49.24|49.06|49.26|49.08|49.26|49.08|49.19|49.01|14
1737244490000|2025-01-18 23:54:50|49.25|49.07|49.28|49.1|49.28|49.1|49.23|49.05|14
1737244500000|2025-01-18 23:55:00|49.29|49.11|49.17|48.99|49.29|49.11|49.17|48.99|14
1737244510000|2025-01-18 23:55:10|49.18|49|49.18|49|49.21|49.03|49.17|48.99|19
1737244520000|2025-01-18 23:55:20|49.19|49.01|49.15|48.97|49.19|49.01|49.15|48.97|7
1737244530000|2025-01-18 23:55:30|49.16|48.98|49.16|48.98|49.17|48.99|49.13|48.95|11
1737244540000|2025-01-18 23:55:40|49.15|48.97|49.15|48.97|49.15|48.97|49.14|48.96|9
1737244550000|2025-01-18 23:55:50|49.16|48.98|49.21|49.03|49.21|49.03|49.16|48.98|13
1737244560000|2025-01-18 23:56:00|49.2|49.02|49.17|48.99|49.2|49.02|49.16|48.98|12
1737244570000|2025-01-18 23:56:10|49.18|49|49.2|49.02|49.2|49.02|49.18|49|7
1737244580000|2025-01-18 23:56:20|49.22|49.04|49.24|49.06|49.24|49.06|49.21|49.03|13
1737244590000|2025-01-18 23:56:30|49.25|49.07|49.26|49.08|49.27|49.09|49.25|49.07|4
1737244600000|2025-01-18 23:56:40|49.25|49.07|49.26|49.08|49.28|49.1|49.24|49.06|14
1737244610000|2025-01-18 23:56:50|49.25|49.07|49.23|49.05|49.25|49.07|49.23|49.05|3
1737244620000|2025-01-18 23:57:00|49.24|49.06|49.24|49.06|49.25|49.07|49.22|49.04|11
1737244630000|2025-01-18 23:57:10|49.26|49.08|49.26|49.08|49.28|49.1|49.25|49.07|14
1737244640000|2025-01-18 23:57:20|49.27|49.09|49.27|49.09|49.29|49.11|49.27|49.09|9
1737244650000|2025-01-18 23:57:30|49.28|49.1|49.29|49.11|49.29|49.11|49.27|49.09|14
1737244660000|2025-01-18 23:57:40|49.32|49.14|49.34|49.16|49.34|49.16|49.32|49.14|7
1737244670000|2025-01-18 23:57:50|49.33|49.15|49.31|49.13|49.33|49.15|49.31|49.13|5
1737244680000|2025-01-18 23:58:00|49.3|49.12|49.3|49.12|49.3|49.12|49.28|49.1|7
1737244690000|2025-01-18 23:58:10|49.29|49.11|49.26|49.08|49.29|49.11|49.25|49.07|12
1737244700000|2025-01-18 23:58:20|49.25|49.07|49.27|49.09|49.28|49.1|49.25|49.07|9
1737244710000|2025-01-18 23:58:30|49.28|49.1|49.28|49.1|49.28|49.1|49.28|49.1|1
1737244720000|2025-01-18 23:58:40|49.27|49.09|49.24|49.06|49.27|49.09|49.24|49.06|6
1737244730000|2025-01-18 23:58:50|49.23|49.05|49.2|49.02|49.23|49.05|49.2|49.02|10
1737244740000|2025-01-18 23:59:00|49.19|49.01|49.19|49.01|49.19|49.01|49.18|49|7
1737244750000|2025-01-18 23:59:10|49.18|49|49.14|48.96|49.19|49.01|49.14|48.96|11
1737244760000|2025-01-18 23:59:20|49.15|48.97|49.15|48.97|49.17|48.99|49.15|48.97|12
1737244770000|2025-01-18 23:59:30|49.14|48.96|49.19|49.01|49.19|49.01|49.14|48.96|9
1737244780000|2025-01-18 23:59:40|49.18|49|49.18|49|49.18|49|49.18|49|1
1737244790000|2025-01-18 23:59:50|49.17|48.99|49.17|48.99|49.17|48.99|49.17|48.99|1
1737244800000|2025-01-19 00:00:00|49.16|48.98|49.11|48.93|49.17|48.99|49.11|48.93|7
1737244810000|2025-01-19 00:00:10|49.12|48.94|48.89|48.71|49.12|48.94|48.89|48.71|20
1737244820000|2025-01-19 00:00:20|48.9|48.72|48.87|48.69|48.9|48.72|48.82|48.64|18
1737244830000|2025-01-19 00:00:30|48.86|48.68|48.9|48.72|48.9|48.72|48.86|48.68|9
1737244840000|2025-01-19 00:00:40|48.89|48.71|48.99|48.81|49|48.82|48.89|48.71|12
1737244850000|2025-01-19 00:00:50|49|48.82|48.93|48.75|49|48.82|48.93|48.75|12
1737244860000|2025-01-19 00:01:00|48.9|48.72|48.96|48.78|48.98|48.8|48.9|48.72|12
1737244870000|2025-01-19 00:01:10|48.94|48.76|48.95|48.77|48.95|48.77|48.92|48.74|12
1737244880000|2025-01-19 00:01:20|48.96|48.78|48.88|48.7|48.96|48.78|48.86|48.68|15
1737244890000|2025-01-19 00:01:30|48.89|48.71|48.91|48.73|48.91|48.73|48.88|48.7|13
1737244900000|2025-01-19 00:01:40|48.9|48.72|48.87|48.69|48.91|48.73|48.87|48.69|12
1737244910000|2025-01-19 00:01:50|48.86|48.68|48.91|48.73|48.93|48.75|48.86|48.68|12
1737244920000|2025-01-19 00:02:00|48.92|48.74|48.95|48.77|49.01|48.83|48.92|48.74|16
1737244930000|2025-01-19 00:02:10|48.96|48.78|48.93|48.75|48.96|48.78|48.93|48.75|4
1737244940000|2025-01-19 00:02:20|48.94|48.76|48.9|48.72|48.95|48.77|48.89|48.71|15
1737244950000|2025-01-19 00:02:30|48.89|48.71|48.91|48.73|48.91|48.73|48.89|48.71|7
1737244960000|2025-01-19 00:02:40|48.9|48.72|48.88|48.7|48.92|48.74|48.88|48.7|13
1737244970000|2025-01-19 00:02:50|48.87|48.69|48.87|48.69|48.88|48.7|48.85|48.67|6
1737244980000|2025-01-19 00:03:00|48.86|48.68|48.84|48.66|48.86|48.68|48.83|48.65|11
1737244990000|2025-01-19 00:03:10|48.83|48.65|48.71|48.53|48.83|48.65|48.71|48.53|18
1737245000000|2025-01-19 00:03:20|48.72|48.54|48.71|48.53|48.74|48.56|48.7|48.52|13
1737245010000|2025-01-19 00:03:30|48.7|48.52|48.71|48.53|48.72|48.54|48.69|48.51|10
1737245020000|2025-01-19 00:03:40|48.72|48.54|48.75|48.57|48.75|48.57|48.71|48.53|10
1737245030000|2025-01-19 00:03:50|48.77|48.59|48.8|48.62|48.82|48.64|48.77|48.59|21
1737245040000|2025-01-19 00:04:00|48.81|48.63|48.77|48.59|48.81|48.63|48.74|48.56|11
1737245050000|2025-01-19 00:04:10|48.76|48.58|48.73|48.55|48.77|48.59|48.73|48.55|10
1737245060000|2025-01-19 00:04:20|48.74|48.56|48.77|48.59|48.8|48.62|48.74|48.56|14
1737245070000|2025-01-19 00:04:30|48.76|48.58|48.7|48.52|48.77|48.59|48.7|48.52|15
1737245080000|2025-01-19 00:04:40|48.69|48.51|48.7|48.52|48.7|48.52|48.69|48.51|6
1737245090000|2025-01-19 00:04:50|48.72|48.54|48.75|48.57|48.76|48.58|48.72|48.54|13
1737245100000|2025-01-19 00:05:00|48.74|48.56|48.86|48.68|48.86|48.68|48.72|48.54|20
1737245110000|2025-01-19 00:05:10|48.87|48.69|48.88|48.7|48.9|48.72|48.87|48.69|10
1737245120000|2025-01-19 00:05:20|48.86|48.68|48.87|48.69|48.87|48.69|48.83|48.65|7
1737245130000|2025-01-19 00:05:30|48.88|48.7|48.94|48.76|48.94|48.76|48.86|48.68|17
1737245140000|2025-01-19 00:05:40|48.95|48.77|48.95|48.77|48.96|48.78|48.93|48.75|9
1737245150000|2025-01-19 00:05:50|48.94|48.76|48.95|48.77|48.96|48.78|48.94|48.76|8
1737245160000|2025-01-19 00:06:00|48.96|48.78|48.9|48.72|48.99|48.81|48.89|48.71|13
1737245170000|2025-01-19 00:06:10|48.91|48.73|48.97|48.79|48.97|48.79|48.91|48.73|9
1737245180000|2025-01-19 00:06:20|48.96|48.78|48.99|48.81|49.02|48.84|48.96|48.78|12
1737245190000|2025-01-19 00:06:30|48.98|48.8|48.98|48.8|48.99|48.81|48.97|48.79|7
1737245200000|2025-01-19 00:06:40|48.97|48.79|48.95|48.77|48.99|48.81|48.95|48.77|8
1737245210000|2025-01-19 00:06:50|48.94|48.76|48.96|48.78|48.96|48.78|48.93|48.75|10
1737245220000|2025-01-19 00:07:00|48.97|48.79|48.97|48.79|48.98|48.8|48.96|48.78|9
1737245230000|2025-01-19 00:07:10|48.98|48.8|49.01|48.83|49.01|48.83|48.98|48.8|8
1737245240000|2025-01-19 00:07:20|49.02|48.84|49.05|48.87|49.05|48.87|49.02|48.84|6
1737245250000|2025-01-19 00:07:30|49.06|48.88|49.09|48.91|49.09|48.91|49.05|48.87|6
1737245260000|2025-01-19 00:07:40|49.08|48.9|49.12|48.94|49.12|48.94|49.08|48.9|6
1737245270000|2025-01-19 00:07:50|49.13|48.95|49.15|48.97|49.15|48.97|49.13|48.95|3
1737245280000|2025-01-19 00:08:00|49.14|48.96|49.2|49.02|49.2|49.02|49.14|48.96|14
1737245290000|2025-01-19 00:08:10|49.21|49.03|49.21|49.03|49.22|49.04|49.2|49.02|11
1737245300000|2025-01-19 00:08:20|49.22|49.04|49.26|49.08|49.26|49.08|49.22|49.04|11
1737245310000|2025-01-19 00:08:30|49.27|49.09|49.29|49.11|49.3|49.12|49.27|49.09|15
1737245320000|2025-01-19 00:08:40|49.28|49.1|49.39|49.21|49.39|49.21|49.28|49.1|10
1737245330000|2025-01-19 00:08:50|49.4|49.22|49.41|49.23|49.45|49.27|49.39|49.21|18
1737245340000|2025-01-19 00:09:00|49.42|49.24|49.42|49.24|49.44|49.26|49.41|49.23|11
1737245350000|2025-01-19 00:09:10|49.41|49.23|49.33|49.15|49.41|49.23|49.33|49.15|16
1737245360000|2025-01-19 00:09:20|49.34|49.16|49.34|49.16|49.36|49.18|49.33|49.15|13
1737245370000|2025-01-19 00:09:30|49.33|49.15|49.32|49.14|49.35|49.17|49.32|49.14|8
1737245380000|2025-01-19 00:09:40|49.31|49.13|49.28|49.1|49.31|49.13|49.27|49.09|9
1737245390000|2025-01-19 00:09:50|49.27|49.09|49.2|49.02|49.28|49.1|49.2|49.02|11
1737245400000|2025-01-19 00:10:00|49.19|49.01|49.09|48.91|49.19|49.01|49.09|48.91|16
1737245410000|2025-01-19 00:10:10|49.08|48.9|49.1|48.92|49.1|48.92|49.08|48.9|11
1737245420000|2025-01-19 00:10:20|49.09|48.91|49.05|48.87|49.11|48.93|49.05|48.87|11
1737245430000|2025-01-19 00:10:30|49.04|48.86|49.02|48.84|49.04|48.86|49.02|48.84|5
1737245440000|2025-01-19 00:10:40|49.03|48.85|49.05|48.87|49.06|48.88|49.03|48.85|7
1737245450000|2025-01-19 00:10:50|49.04|48.86|49.02|48.84|49.06|48.88|49.02|48.84|10
1737245460000|2025-01-19 00:11:00|49.01|48.83|48.94|48.76|49.01|48.83|48.94|48.76|14
1737245470000|2025-01-19 00:11:10|48.95|48.77|48.91|48.73|48.95|48.77|48.91|48.73|5
1737245480000|2025-01-19 00:11:20|48.92|48.74|48.91|48.73|48.94|48.76|48.91|48.73|6
1737245490000|2025-01-19 00:11:30|48.92|48.74|48.91|48.73|48.94|48.76|48.91|48.73|6
1737245500000|2025-01-19 00:11:40|48.9|48.72|48.9|48.72|48.9|48.72|48.89|48.71|3
1737245510000|2025-01-19 00:11:50|48.89|48.71|48.87|48.69|48.89|48.71|48.87|48.69|3
1737245520000|2025-01-19 00:12:00|48.86|48.68|48.84|48.66|48.87|48.69|48.84|48.66|11
1737245530000|2025-01-19 00:12:10|48.83|48.65|48.76|48.58|48.83|48.65|48.76|48.58|8
1737245540000|2025-01-19 00:12:20|48.75|48.57|48.73|48.55|48.75|48.57|48.71|48.53|15
1737245550000|2025-01-19 00:12:30|48.74|48.56|48.75|48.57|48.75|48.57|48.72|48.54|14
1737245560000|2025-01-19 00:12:40|48.74|48.56|48.77|48.59|48.79|48.61|48.73|48.55|16
1737245570000|2025-01-19 00:12:50|48.76|48.58|48.7|48.52|48.76|48.58|48.7|48.52|9
1737245580000|2025-01-19 00:13:00|48.71|48.53|48.69|48.51|48.71|48.53|48.68|48.5|12
1737245590000|2025-01-19 00:13:10|48.68|48.5|48.67|48.49|48.68|48.5|48.67|48.49|4
1737245600000|2025-01-19 00:13:20|48.68|48.5|48.69|48.51|48.71|48.53|48.68|48.5|8
1737245610000|2025-01-19 00:13:30|48.68|48.5|48.69|48.51|48.7|48.52|48.68|48.5|8
1737245620000|2025-01-19 00:13:40|48.7|48.52|48.69|48.51|48.71|48.53|48.69|48.51|8
1737245630000|2025-01-19 00:13:50|48.68|48.5|48.68|48.5|48.69|48.51|48.67|48.49|7
1737245640000|2025-01-19 00:14:00|48.69|48.51|48.69|48.51|48.71|48.53|48.69|48.51|11
1737245650000|2025-01-19 00:14:10|48.68|48.5|48.67|48.49|48.68|48.5|48.67|48.49|4
1737245660000|2025-01-19 00:14:20|48.66|48.48|48.59|48.41|48.67|48.49|48.59|48.41|12
1737245670000|2025-01-19 00:14:30|48.6|48.42|48.61|48.43|48.61|48.43|48.58|48.4|8
1737245680000|2025-01-19 00:14:40|48.62|48.44|48.65|48.47|48.65|48.47|48.62|48.44|8
1737245690000|2025-01-19 00:14:50|48.64|48.46|48.61|48.43|48.64|48.46|48.61|48.43|6
1737245700000|2025-01-19 00:15:00|48.62|48.44|48.6|48.42|48.63|48.45|48.6|48.42|9
1737245710000|2025-01-19 00:15:10|48.59|48.41|48.59|48.41|48.62|48.44|48.59|48.41|9
1737245720000|2025-01-19 00:15:20|48.58|48.4|48.57|48.39|48.58|48.4|48.57|48.39|4
1737245730000|2025-01-19 00:15:30|48.58|48.4|48.57|48.39|48.6|48.42|48.57|48.39|9
1737245740000|2025-01-19 00:15:40|48.58|48.4|48.59|48.41|48.6|48.42|48.58|48.4|6
1737245750000|2025-01-19 00:15:50|48.6|48.42|48.62|48.44|48.62|48.44|48.59|48.41|6
1737245760000|2025-01-19 00:16:00|48.63|48.45|48.63|48.45|48.66|48.48|48.62|48.44|18
1737245770000|2025-01-19 00:16:10|48.62|48.44|48.68|48.5|48.68|48.5|48.6|48.42|13
1737245780000|2025-01-19 00:16:20|48.67|48.49|48.67|48.49|48.67|48.49|48.64|48.46|9
1737245790000|2025-01-19 00:16:30|48.68|48.5|48.68|48.5|48.71|48.53|48.67|48.49|9
1737245800000|2025-01-19 00:16:40|48.67|48.49|48.68|48.5|48.7|48.52|48.67|48.49|11
1737245810000|2025-01-19 00:16:50|48.69|48.51|48.71|48.53|48.72|48.54|48.68|48.5|11
1737245820000|2025-01-19 00:17:00|48.72|48.54|48.72|48.54|48.75|48.57|48.69|48.51|15
1737245830000|2025-01-19 00:17:10|48.71|48.53|48.69|48.51|48.73|48.55|48.69|48.51|13
1737245840000|2025-01-19 00:17:20|48.7|48.52|48.72|48.54|48.72|48.54|48.69|48.51|7
1737245850000|2025-01-19 00:17:30|48.71|48.53|48.7|48.52|48.71|48.53|48.69|48.51|9
1737245860000|2025-01-19 00:17:40|48.71|48.53|48.7|48.52|48.72|48.54|48.7|48.52|10
1737245870000|2025-01-19 00:17:50|48.71|48.53|48.72|48.54|48.72|48.54|48.71|48.53|2
1737245880000|2025-01-19 00:18:00|48.73|48.55|48.75|48.57|48.75|48.57|48.73|48.55|5
1737245890000|2025-01-19 00:18:10|48.76|48.58|48.69|48.51|48.76|48.58|48.69|48.51|11
1737245900000|2025-01-19 00:18:20|48.7|48.52|48.66|48.48|48.7|48.52|48.66|48.48|6
1737245910000|2025-01-19 00:18:30|48.65|48.47|48.62|48.44|48.65|48.47|48.6|48.42|13
1737245920000|2025-01-19 00:18:40|48.63|48.45|48.62|48.44|48.63|48.45|48.6|48.42|8
1737245930000|2025-01-19 00:18:50|48.61|48.43|48.61|48.43|48.63|48.45|48.61|48.43|7
1737245940000|2025-01-19 00:19:00|48.62|48.44|48.63|48.45|48.65|48.47|48.62|48.44|13
1737245950000|2025-01-19 00:19:10|48.64|48.46|48.65|48.47|48.66|48.48|48.64|48.46|6
1737245960000|2025-01-19 00:19:20|48.66|48.48|48.61|48.43|48.66|48.48|48.61|48.43|8
1737245970000|2025-01-19 00:19:30|48.6|48.42|48.57|48.39|48.6|48.42|48.57|48.39|6
1737245980000|2025-01-19 00:19:40|48.56|48.38|48.52|48.34|48.56|48.38|48.52|48.34|7
1737245990000|2025-01-19 00:19:50|48.53|48.35|48.52|48.34|48.54|48.36|48.52|48.34|4
1737246000000|2025-01-19 00:20:00|48.51|48.33|48.49|48.31|48.51|48.33|48.49|48.31|13
1737246010000|2025-01-19 00:20:10|48.5|48.32|48.5|48.32|48.51|48.33|48.49|48.31|11
1737246020000|2025-01-19 00:20:20|48.49|48.31|48.44|48.26|48.5|48.32|48.44|48.26|10
1737246030000|2025-01-19 00:20:30|48.45|48.27|48.45|48.27|48.46|48.28|48.44|48.26|5
1737246040000|2025-01-19 00:20:40|48.44|48.26|48.43|48.25|48.46|48.28|48.43|48.25|10
1737246050000|2025-01-19 00:20:50|48.42|48.24|48.41|48.23|48.42|48.24|48.41|48.23|2
1737246060000|2025-01-19 00:21:00|48.42|48.24|48.48|48.3|48.48|48.3|48.42|48.24|14
1737246070000|2025-01-19 00:21:10|48.49|48.31|48.51|48.33|48.51|48.33|48.49|48.31|7
1737246080000|2025-01-19 00:21:20|48.52|48.34|48.49|48.31|48.54|48.36|48.48|48.3|11
1737246090000|2025-01-19 00:21:30|48.48|48.3|48.49|48.31|48.49|48.31|48.48|48.3|2
1737246100000|2025-01-19 00:21:40|48.48|48.3|48.5|48.32|48.51|48.33|48.46|48.28|8
1737246110000|2025-01-19 00:21:50|48.51|48.33|48.48|48.3|48.51|48.33|48.48|48.3|6
1737246120000|2025-01-19 00:22:00|48.47|48.29|48.42|48.24|48.47|48.29|48.42|48.24|11
1737246130000|2025-01-19 00:22:10|48.43|48.25|48.43|48.25|48.45|48.27|48.42|48.24|7
1737246140000|2025-01-19 00:22:20|48.42|48.24|48.41|48.23|48.42|48.24|48.41|48.23|2
1737246150000|2025-01-19 00:22:30|48.4|48.22|48.42|48.24|48.42|48.24|48.4|48.22|7
1737246160000|2025-01-19 00:22:40|48.41|48.23|48.43|48.25|48.45|48.27|48.41|48.23|11
1737246170000|2025-01-19 00:22:50|48.42|48.24|48.38|48.2|48.42|48.24|48.38|48.2|13
1737246180000|2025-01-19 00:23:00|48.39|48.21|48.48|48.3|48.5|48.32|48.39|48.21|16
1737246190000|2025-01-19 00:23:10|48.49|48.31|48.56|48.38|48.56|48.38|48.49|48.31|12
1737246200000|2025-01-19 00:23:20|48.57|48.39|48.56|48.38|48.57|48.39|48.54|48.36|10
1737246210000|2025-01-19 00:23:30|48.55|48.37|48.54|48.36|48.56|48.38|48.54|48.36|6
1737246220000|2025-01-19 00:23:40|48.55|48.37|48.56|48.38|48.57|48.39|48.55|48.37|10
1737246230000|2025-01-19 00:23:50|48.55|48.37|48.53|48.35|48.55|48.37|48.53|48.35|5
1737246240000|2025-01-19 00:24:00|48.54|48.36|48.55|48.37|48.56|48.38|48.53|48.35|8
1737246250000|2025-01-19 00:24:10|48.56|48.38|48.58|48.4|48.59|48.41|48.56|48.38|10
1737246260000|2025-01-19 00:24:20|48.57|48.39|48.58|48.4|48.6|48.42|48.57|48.39|6
1737246270000|2025-01-19 00:24:30|48.57|48.39|48.57|48.39|48.57|48.39|48.56|48.38|9
1737246280000|2025-01-19 00:24:40|48.56|48.38|48.55|48.37|48.57|48.39|48.53|48.35|8
1737246290000|2025-01-19 00:24:50|48.56|48.38|48.52|48.34|48.56|48.38|48.52|48.34|9
1737246300000|2025-01-19 00:25:00|48.53|48.35|48.56|48.38|48.57|48.39|48.52|48.34|12
1737246310000|2025-01-19 00:25:10|48.55|48.37|48.54|48.36|48.56|48.38|48.54|48.36|6
1737246320000|2025-01-19 00:25:20|48.53|48.35|48.53|48.35|48.54|48.36|48.51|48.33|7
1737246330000|2025-01-19 00:25:30|48.54|48.36|48.59|48.41|48.61|48.43|48.54|48.36|10
1737246340000|2025-01-19 00:25:40|48.6|48.42|48.6|48.42|48.6|48.42|48.59|48.41|3
1737246350000|2025-01-19 00:25:50|48.61|48.43|48.64|48.46|48.65|48.47|48.61|48.43|7
1737246360000|2025-01-19 00:26:00|48.65|48.47|48.65|48.47|48.67|48.49|48.64|48.46|11
1737246370000|2025-01-19 00:26:10|48.66|48.48|48.69|48.51|48.69|48.51|48.65|48.47|9
1737246380000|2025-01-19 00:26:20|48.7|48.52|48.71|48.53|48.72|48.54|48.7|48.52|6
1737246390000|2025-01-19 00:26:30|48.72|48.54|48.69|48.51|48.72|48.54|48.69|48.51|8
1737246400000|2025-01-19 00:26:40|48.7|48.52|48.69|48.51|48.72|48.54|48.69|48.51|7
1737246410000|2025-01-19 00:26:50|48.68|48.5|48.73|48.55|48.73|48.55|48.64|48.46|13
1737246420000|2025-01-19 00:27:00|48.72|48.54|48.74|48.56|48.74|48.56|48.72|48.54|9
1737246430000|2025-01-19 00:27:10|48.73|48.55|48.74|48.56|48.74|48.56|48.73|48.55|6
1737246440000|2025-01-19 00:27:20|48.73|48.55|48.72|48.54|48.73|48.55|48.72|48.54|6
1737246450000|2025-01-19 00:27:30|48.73|48.55|48.75|48.57|48.75|48.57|48.73|48.55|5
1737246460000|2025-01-19 00:27:40|48.74|48.56|48.74|48.56|48.75|48.57|48.74|48.56|7
1737246470000|2025-01-19 00:27:50|48.73|48.55|48.72|48.54|48.73|48.55|48.7|48.52|12
1737246480000|2025-01-19 00:28:00|48.71|48.53|48.68|48.5|48.71|48.53|48.68|48.5|8
1737246490000|2025-01-19 00:28:10|48.69|48.51|48.74|48.56|48.74|48.56|48.68|48.5|16
1737246500000|2025-01-19 00:28:20|48.75|48.57|48.74|48.56|48.75|48.57|48.74|48.56|8
1737246510000|2025-01-19 00:28:30|48.75|48.57|48.74|48.56|48.76|48.58|48.74|48.56|6
1737246520000|2025-01-19 00:28:40|48.75|48.57|48.76|48.58|48.76|48.58|48.74|48.56|4
1737246530000|2025-01-19 00:28:50|48.77|48.59|48.77|48.59|48.77|48.59|48.76|48.58|7
1737246540000|2025-01-19 00:29:00|48.78|48.6|48.77|48.59|48.82|48.64|48.77|48.59|10
1737246550000|2025-01-19 00:29:10|48.78|48.6|48.76|48.58|48.78|48.6|48.75|48.57|11
1737246560000|2025-01-19 00:29:20|48.75|48.57|48.74|48.56|48.76|48.58|48.74|48.56|6
1737246570000|2025-01-19 00:29:30|48.73|48.55|48.77|48.59|48.77|48.59|48.73|48.55|11
1737246580000|2025-01-19 00:29:40|48.76|48.58|48.77|48.59|48.78|48.6|48.76|48.58|8
1737246590000|2025-01-19 00:29:50|48.78|48.6|48.78|48.6|48.79|48.61|48.77|48.59|5
1737246600000|2025-01-19 00:30:00|48.8|48.62|48.8|48.62|48.82|48.64|48.79|48.61|8
1737246610000|2025-01-19 00:30:10|48.79|48.61|48.81|48.63|48.81|48.63|48.76|48.58|8
1737246620000|2025-01-19 00:30:20|48.8|48.62|48.83|48.65|48.86|48.68|48.8|48.62|10
1737246630000|2025-01-19 00:30:30|48.84|48.66|48.79|48.61|48.85|48.67|48.78|48.6|14
1737246640000|2025-01-19 00:30:40|48.8|48.62|48.82|48.64|48.82|48.64|48.8|48.62|15
1737246650000|2025-01-19 00:30:50|48.81|48.63|48.83|48.65|48.83|48.65|48.81|48.63|13
1737246660000|2025-01-19 00:31:00|48.84|48.66|48.84|48.66|48.85|48.67|48.82|48.64|9
1737246670000|2025-01-19 00:31:10|48.85|48.67|48.85|48.67|48.85|48.67|48.84|48.66|7
1737246680000|2025-01-19 00:31:20|48.84|48.66|48.85|48.67|48.86|48.68|48.84|48.66|8
1737246690000|2025-01-19 00:31:30|48.84|48.66|48.86|48.68|48.86|48.68|48.84|48.66|3
1737246700000|2025-01-19 00:31:40|48.85|48.67|48.83|48.65|48.85|48.67|48.82|48.64|7
1737246710000|2025-01-19 00:31:50|48.82|48.64|48.82|48.64|48.82|48.64|48.8|48.62|9
1737246720000|2025-01-19 00:32:00|48.81|48.63|48.84|48.66|48.85|48.67|48.81|48.63|12
1737246730000|2025-01-19 00:32:10|48.83|48.65|48.88|48.7|48.88|48.7|48.83|48.65|9
1737246740000|2025-01-19 00:32:20|48.89|48.71|48.91|48.73|48.91|48.73|48.89|48.71|9
1737246750000|2025-01-19 00:32:30|48.9|48.72|48.91|48.73|48.92|48.74|48.89|48.71|6
1737246760000|2025-01-19 00:32:40|48.92|48.74|48.82|48.64|48.92|48.74|48.82|48.64|11
1737246770000|2025-01-19 00:32:50|48.83|48.65|48.82|48.64|48.84|48.66|48.81|48.63|11
1737246780000|2025-01-19 00:33:00|48.83|48.65|48.81|48.63|48.83|48.65|48.81|48.63|3
1737246790000|2025-01-19 00:33:10|48.8|48.62|48.81|48.63|48.81|48.63|48.8|48.62|6
1737246800000|2025-01-19 00:33:20|48.79|48.61|48.74|48.56|48.79|48.61|48.73|48.55|12
1737246810000|2025-01-19 00:33:30|48.73|48.55|48.73|48.55|48.74|48.56|48.73|48.55|5
1737246820000|2025-01-19 00:33:40|48.74|48.56|48.73|48.55|48.75|48.57|48.73|48.55|4
1737246830000|2025-01-19 00:33:50|48.72|48.54|48.73|48.55|48.74|48.56|48.71|48.53|5
1737246840000|2025-01-19 00:34:00|48.72|48.54|48.69|48.51|48.72|48.54|48.67|48.49|12
1737246850000|2025-01-19 00:34:10|48.68|48.5|48.74|48.56|48.74|48.56|48.67|48.49|9
1737246860000|2025-01-19 00:34:20|48.75|48.57|48.72|48.54|48.78|48.6|48.72|48.54|10
1737246870000|2025-01-19 00:34:30|48.71|48.53|48.68|48.5|48.72|48.54|48.68|48.5|6
1737246880000|2025-01-19 00:34:40|48.67|48.49|48.68|48.5|48.68|48.5|48.67|48.49|6
1737246890000|2025-01-19 00:34:50|48.67|48.49|48.67|48.49|48.67|48.49|48.67|48.49|1
1737246900000|2025-01-19 00:35:00|48.65|48.47|48.6|48.42|48.65|48.47|48.59|48.41|10
1737246910000|2025-01-19 00:35:10|48.61|48.43|48.62|48.44|48.62|48.44|48.59|48.41|8
1737246920000|2025-01-19 00:35:20|48.63|48.45|48.65|48.47|48.65|48.47|48.62|48.44|8
1737246930000|2025-01-19 00:35:30|48.64|48.46|48.67|48.49|48.67|48.49|48.64|48.46|4
1737246940000|2025-01-19 00:35:40|48.66|48.48|48.63|48.45|48.68|48.5|48.63|48.45|8
1737246950000|2025-01-19 00:35:50|48.64|48.46|48.63|48.45|48.66|48.48|48.63|48.45|6
1737246960000|2025-01-19 00:36:00|48.64|48.46|48.62|48.44|48.65|48.47|48.61|48.43|11
1737246970000|2025-01-19 00:36:10|48.61|48.43|48.62|48.44|48.62|48.44|48.59|48.41|8
1737246980000|2025-01-19 00:36:20|48.61|48.43|48.61|48.43|48.61|48.43|48.61|48.43|1
1737246990000|2025-01-19 00:36:30|48.62|48.44|48.61|48.43|48.64|48.46|48.61|48.43|11
1737247000000|2025-01-19 00:36:40|48.6|48.42|48.57|48.39|48.6|48.42|48.57|48.39|4
1737247010000|2025-01-19 00:36:50|48.58|48.4|48.57|48.39|48.58|48.4|48.57|48.39|6
1737247020000|2025-01-19 00:37:00|48.56|48.38|48.57|48.39|48.57|48.39|48.56|48.38|4
1737247030000|2025-01-19 00:37:10|48.56|48.38|48.56|48.38|48.58|48.4|48.56|48.38|5
1737247040000|2025-01-19 00:37:20|48.57|48.39|48.61|48.43|48.63|48.45|48.57|48.39|8
1737247050000|2025-01-19 00:37:30|48.6|48.42|48.59|48.41|48.6|48.42|48.59|48.41|6
1737247060000|2025-01-19 00:37:40|48.6|48.42|48.59|48.41|48.61|48.43|48.59|48.41|8
1737247070000|2025-01-19 00:37:50|48.58|48.4|48.59|48.41|48.59|48.41|48.55|48.37|7
1737247080000|2025-01-19 00:38:00|48.6|48.42|48.6|48.42|48.62|48.44|48.58|48.4|11
1737247090000|2025-01-19 00:38:10|48.61|48.43|48.67|48.49|48.68|48.5|48.6|48.42|15
1737247100000|2025-01-19 00:38:20|48.66|48.48|48.67|48.49|48.67|48.49|48.66|48.48|14
1737247110000|2025-01-19 00:38:30|48.66|48.48|48.65|48.47|48.67|48.49|48.64|48.46|14
1737247120000|2025-01-19 00:38:40|48.64|48.46|48.61|48.43|48.64|48.46|48.61|48.43|8
1737247130000|2025-01-19 00:38:50|48.62|48.44|48.64|48.46|48.64|48.46|48.62|48.44|2
1737247140000|2025-01-19 00:39:00|48.63|48.45|48.71|48.53|48.71|48.53|48.63|48.45|17
1737247150000|2025-01-19 00:39:10|48.72|48.54|48.75|48.57|48.75|48.57|48.71|48.53|8
1737247160000|2025-01-19 00:39:20|48.76|48.58|48.82|48.64|48.82|48.64|48.76|48.58|8
1737247170000|2025-01-19 00:39:30|48.83|48.65|48.82|48.64|48.83|48.65|48.8|48.62|12
1737247180000|2025-01-19 00:39:40|48.81|48.63|48.83|48.65|48.87|48.69|48.81|48.63|9
1737247190000|2025-01-19 00:39:50|48.84|48.66|48.83|48.65|48.84|48.66|48.82|48.64|6
1737247200000|2025-01-19 00:40:00|48.84|48.66|48.79|48.61|48.84|48.66|48.79|48.61|7
1737247210000|2025-01-19 00:40:10|48.78|48.6|48.81|48.63|48.82|48.64|48.77|48.59|11
1737247220000|2025-01-19 00:40:20|48.82|48.64|48.82|48.64|48.82|48.64|48.82|48.64|1
1737247230000|2025-01-19 00:40:30|48.83|48.65|48.85|48.67|48.86|48.68|48.83|48.65|9
1737247240000|2025-01-19 00:40:40|48.86|48.68|48.86|48.68|48.87|48.69|48.86|48.68|5
1737247250000|2025-01-19 00:40:50|48.85|48.67|48.8|48.62|48.86|48.68|48.8|48.62|9
1737247260000|2025-01-19 00:41:00|48.81|48.63|48.87|48.69|48.87|48.69|48.8|48.62|15
1737247270000|2025-01-19 00:41:10|48.88|48.7|48.9|48.72|48.9|48.72|48.87|48.69|9
1737247280000|2025-01-19 00:41:20|48.91|48.73|48.9|48.72|48.92|48.74|48.89|48.71|8
1737247290000|2025-01-19 00:41:30|48.89|48.71|48.9|48.72|48.9|48.72|48.89|48.71|4
1737247300000|2025-01-19 00:41:40|48.91|48.73|48.92|48.74|48.92|48.74|48.91|48.73|2
1737247310000|2025-01-19 00:41:50|48.91|48.73|48.9|48.72|48.92|48.74|48.9|48.72|6
1737247320000|2025-01-19 00:42:00|48.89|48.71|48.89|48.71|48.91|48.73|48.89|48.71|9
1737247330000|2025-01-19 00:42:10|48.88|48.7|48.9|48.72|48.9|48.72|48.88|48.7|3
1737247340000|2025-01-19 00:42:20|48.89|48.71|48.9|48.72|48.91|48.73|48.87|48.69|8
1737247350000|2025-01-19 00:42:30|48.91|48.73|48.92|48.74|48.93|48.75|48.91|48.73|6
1737247360000|2025-01-19 00:42:40|48.93|48.75|48.95|48.77|48.95|48.77|48.93|48.75|7
1737247370000|2025-01-19 00:42:50|48.96|48.78|48.94|48.76|48.96|48.78|48.94|48.76|5
1737247380000|2025-01-19 00:43:00|48.93|48.75|48.96|48.78|48.96|48.78|48.93|48.75|8
1737247390000|2025-01-19 00:43:10|48.95|48.77|48.94|48.76|48.96|48.78|48.94|48.76|6
1737247400000|2025-01-19 00:43:20|48.95|48.77|48.94|48.76|48.97|48.79|48.94|48.76|8
1737247410000|2025-01-19 00:43:30|48.95|48.77|48.96|48.78|48.96|48.78|48.94|48.76|12
1737247420000|2025-01-19 00:43:40|48.95|48.77|48.97|48.79|48.97|48.79|48.95|48.77|5
1737247430000|2025-01-19 00:43:50|48.96|48.78|48.96|48.78|48.96|48.78|48.94|48.76|9
1737247440000|2025-01-19 00:44:00|48.95|48.77|48.95|48.77|48.98|48.8|48.95|48.77|13
1737247450000|2025-01-19 00:44:10|48.96|48.78|48.94|48.76|48.96|48.78|48.94|48.76|9
1737247460000|2025-01-19 00:44:20|48.93|48.75|48.95|48.77|48.96|48.78|48.93|48.75|11
1737247470000|2025-01-19 00:44:30|48.96|48.78|48.94|48.76|48.96|48.78|48.94|48.76|3
1737247480000|2025-01-19 00:44:40|48.95|48.77|48.96|48.78|48.97|48.79|48.94|48.76|8
1737247490000|2025-01-19 00:44:50|48.97|48.79|48.97|48.79|48.97|48.79|48.96|48.78|3
1737247500000|2025-01-19 00:45:00|48.96|48.78|48.97|48.79|49|48.82|48.96|48.78|12
1737247510000|2025-01-19 00:45:10|48.98|48.8|49.01|48.83|49.01|48.83|48.98|48.8|4
1737247520000|2025-01-19 00:45:20|49|48.82|49|48.82|49.01|48.83|49|48.82|5
1737247530000|2025-01-19 00:45:30|49.01|48.83|49.05|48.87|49.05|48.87|49|48.82|12
1737247540000|2025-01-19 00:45:40|49.06|48.88|49.07|48.89|49.07|48.89|49.06|48.88|4
1737247550000|2025-01-19 00:45:50|49.06|48.88|49.09|48.91|49.09|48.91|49.06|48.88|8
1737247560000|2025-01-19 00:46:00|49.08|48.9|49.09|48.91|49.1|48.92|49.08|48.9|12
1737247570000|2025-01-19 00:46:10|49.1|48.92|49.13|48.95|49.13|48.95|49.09|48.91|10
1737247580000|2025-01-19 00:46:20|49.14|48.96|49.21|49.03|49.21|49.03|49.14|48.96|8
1737247590000|2025-01-19 00:46:30|49.22|49.04|49.23|49.05|49.24|49.06|49.22|49.04|8
1737247600000|2025-01-19 00:46:40|49.22|49.04|49.21|49.03|49.22|49.04|49.2|49.02|10
1737247610000|2025-01-19 00:46:50|49.22|49.04|49.22|49.04|49.23|49.05|49.21|49.03|7
1737247620000|2025-01-19 00:47:00|49.23|49.05|49.24|49.06|49.25|49.07|49.23|49.05|6
1737247630000|2025-01-19 00:47:10|49.23|49.05|49.25|49.07|49.25|49.07|49.23|49.05|9
1737247640000|2025-01-19 00:47:20|49.24|49.06|49.22|49.04|49.24|49.06|49.21|49.03|6
1737247650000|2025-01-19 00:47:30|49.23|49.05|49.21|49.03|49.23|49.05|49.21|49.03|5
1737247660000|2025-01-19 00:47:40|49.2|49.02|49.2|49.02|49.2|49.02|49.18|49|7
1737247670000|2025-01-19 00:47:50|49.21|49.03|49.21|49.03|49.21|49.03|49.21|49.03|1
1737247680000|2025-01-19 00:48:00|49.2|49.02|49.22|49.04|49.23|49.05|49.2|49.02|5
1737247690000|2025-01-19 00:48:10|49.23|49.05|49.23|49.05|49.23|49.05|49.21|49.03|11
1737247700000|2025-01-19 00:48:20|49.24|49.06|49.28|49.1|49.28|49.1|49.24|49.06|7
1737247710000|2025-01-19 00:48:30|49.27|49.09|49.22|49.04|49.27|49.09|49.21|49.03|8
1737247720000|2025-01-19 00:48:40|49.21|49.03|49.25|49.07|49.25|49.07|49.21|49.03|7
1737247730000|2025-01-19 00:48:50|49.24|49.06|49.22|49.04|49.25|49.07|49.22|49.04|8
1737247740000|2025-01-19 00:49:00|49.21|49.03|49.21|49.03|49.23|49.05|49.21|49.03|13
1737247750000|2025-01-19 00:49:10|49.2|49.02|49.24|49.06|49.24|49.06|49.2|49.02|11
1737247760000|2025-01-19 00:49:20|49.23|49.05|49.24|49.06|49.24|49.06|49.23|49.05|4
1737247770000|2025-01-19 00:49:30|49.23|49.05|49.23|49.05|49.24|49.06|49.22|49.04|5
1737247780000|2025-01-19 00:49:40|49.24|49.06|49.23|49.05|49.25|49.07|49.23|49.05|10
1737247790000|2025-01-19 00:49:50|49.22|49.04|49.17|48.99|49.22|49.04|49.17|48.99|8
1737247800000|2025-01-19 00:50:00|49.18|49|49.1|48.92|49.18|49|49.1|48.92|12
1737247810000|2025-01-19 00:50:10|49.11|48.93|49.05|48.87|49.11|48.93|49.04|48.86|11
1737247820000|2025-01-19 00:50:20|49.03|48.85|49.03|48.85|49.04|48.86|49.03|48.85|7
1737247830000|2025-01-19 00:50:30|49.02|48.84|49|48.82|49.02|48.84|48.97|48.79|11
1737247840000|2025-01-19 00:50:40|49.01|48.83|49.05|48.87|49.05|48.87|48.99|48.81|7
1737247850000|2025-01-19 00:50:50|49.06|48.88|49.08|48.9|49.08|48.9|49.05|48.87|9
1737247860000|2025-01-19 00:51:00|49.09|48.91|49.1|48.92|49.12|48.94|49.09|48.91|6
1737247870000|2025-01-19 00:51:10|49.09|48.91|49.13|48.95|49.13|48.95|49.09|48.91|7
1737247880000|2025-01-19 00:51:20|49.14|48.96|49.13|48.95|49.16|48.98|49.13|48.95|6
1737247890000|2025-01-19 00:51:30|49.14|48.96|49.15|48.97|49.16|48.98|49.14|48.96|6
1737247900000|2025-01-19 00:51:40|49.14|48.96|49.11|48.93|49.15|48.97|49.1|48.92|7
1737247910000|2025-01-19 00:51:50|49.1|48.92|49.04|48.86|49.1|48.92|49.04|48.86|11
1737247920000|2025-01-19 00:52:00|49.03|48.85|49.04|48.86|49.04|48.86|49.02|48.84|4
1737247930000|2025-01-19 00:52:10|49.03|48.85|49.1|48.92|49.1|48.92|49.03|48.85|9
1737247940000|2025-01-19 00:52:20|49.11|48.93|49.17|48.99|49.17|48.99|49.1|48.92|14
1737247950000|2025-01-19 00:52:30|49.16|48.98|49.11|48.93|49.16|48.98|49.11|48.93|14
1737247960000|2025-01-19 00:52:40|49.12|48.94|49.11|48.93|49.13|48.95|49.11|48.93|10
1737247970000|2025-01-19 00:52:50|49.1|48.92|49.1|48.92|49.11|48.93|49.1|48.92|5
1737247980000|2025-01-19 00:53:00|49.11|48.93|49.12|48.94|49.12|48.94|49.11|48.93|2
1737247990000|2025-01-19 00:53:10|49.13|48.95|49.12|48.94|49.13|48.95|49.12|48.94|2
1737248000000|2025-01-19 00:53:20|49.13|48.95|49.13|48.95|49.16|48.98|49.13|48.95|7
1737248010000|2025-01-19 00:53:30|49.14|48.96|49.11|48.93|49.14|48.96|49.11|48.93|8
1737248020000|2025-01-19 00:53:40|49.12|48.94|49.09|48.91|49.12|48.94|49.09|48.91|12
1737248030000|2025-01-19 00:53:50|49.08|48.9|49.1|48.92|49.1|48.92|49.08|48.9|3
1737248040000|2025-01-19 00:54:00|49.11|48.93|49.11|48.93|49.12|48.94|49.11|48.93|5
1737248050000|2025-01-19 00:54:10|49.12|48.94|49.13|48.95|49.13|48.95|49.11|48.93|4
1737248060000|2025-01-19 00:54:20|49.12|48.94|49.05|48.87|49.12|48.94|49.05|48.87|7
1737248070000|2025-01-19 00:54:30|49.06|48.88|49.12|48.94|49.13|48.95|49.05|48.87|11
1737248080000|2025-01-19 00:54:40|49.1|48.92|49.07|48.89|49.1|48.92|49.07|48.89|10
1737248090000|2025-01-19 00:54:50|49.08|48.9|49.08|48.9|49.08|48.9|49.06|48.88|7
1737248100000|2025-01-19 00:55:00|49.07|48.89|49.16|48.98|49.16|48.98|49.07|48.89|13
1737248110000|2025-01-19 00:55:10|49.15|48.97|49.15|48.97|49.15|48.97|49.12|48.94|7
1737248120000|2025-01-19 00:55:20|49.16|48.98|49.17|48.99|49.17|48.99|49.16|48.98|4
1737248130000|2025-01-19 00:55:30|49.16|48.98|49.18|49|49.18|49|49.16|48.98|3
1737248140000|2025-01-19 00:55:40|49.17|48.99|49.14|48.96|49.17|48.99|49.14|48.96|8
1737248150000|2025-01-19 00:55:50|49.13|48.95|49.13|48.95|49.14|48.96|49.12|48.94|5
1737248160000|2025-01-19 00:56:00|49.14|48.96|49.16|48.98|49.18|49|49.14|48.96|8
1737248170000|2025-01-19 00:56:10|49.17|48.99|49.11|48.93|49.17|48.99|49.11|48.93|7
1737248180000|2025-01-19 00:56:20|49.12|48.94|49.1|48.92|49.12|48.94|49.1|48.92|3
1737248190000|2025-01-19 00:56:30|49.11|48.93|49.11|48.93|49.12|48.94|49.11|48.93|3
1737248200000|2025-01-19 00:56:40|49.12|48.94|49.09|48.91|49.12|48.94|49.09|48.91|4
1737248220000|2025-01-19 00:57:00|49.08|48.9|49.02|48.84|49.08|48.9|49.01|48.83|11
1737248230000|2025-01-19 00:57:10|49.01|48.83|49.1|48.92|49.13|48.95|48.98|48.8|15
1737248240000|2025-01-19 00:57:20|49.08|48.9|49.09|48.91|49.1|48.92|49.07|48.89|10
1737248250000|2025-01-19 00:57:30|49.08|48.9|49.11|48.93|49.12|48.94|49.08|48.9|8
1737248260000|2025-01-19 00:57:40|49.12|48.94|49.11|48.93|49.12|48.94|49.09|48.91|18
1737248270000|2025-01-19 00:57:50|49.1|48.92|49.14|48.96|49.14|48.96|49.1|48.92|5
1737248280000|2025-01-19 00:58:00|49.15|48.97|49.23|49.05|49.23|49.05|49.15|48.97|8
1737248290000|2025-01-19 00:58:10|49.24|49.06|49.18|49|49.24|49.06|49.18|49|8
1737248300000|2025-01-19 00:58:20|49.19|49.01|49.23|49.05|49.23|49.05|49.19|49.01|11
1737248310000|2025-01-19 00:58:30|49.22|49.04|49.25|49.07|49.26|49.08|49.22|49.04|14
1737248320000|2025-01-19 00:58:40|49.26|49.08|49.2|49.02|49.26|49.08|49.2|49.02|11
1737248330000|2025-01-19 00:58:50|49.19|49.01|49.16|48.98|49.19|49.01|49.15|48.97|9
1737248340000|2025-01-19 00:59:00|49.18|49|49.12|48.94|49.18|49|49.12|48.94|12
1737248350000|2025-01-19 00:59:10|49.13|48.95|49.11|48.93|49.13|48.95|49.11|48.93|7
1737248360000|2025-01-19 00:59:20|49.1|48.92|49.09|48.91|49.11|48.93|49.09|48.91|6
1737248370000|2025-01-19 00:59:30|49.08|48.9|49.08|48.9|49.08|48.9|49.06|48.88|13
1737248380000|2025-01-19 00:59:40|49.09|48.91|49.09|48.91|49.09|48.91|49.09|48.91|1
1737248390000|2025-01-19 00:59:50|49.08|48.9|49.06|48.88|49.08|48.9|49.06|48.88|6
1737248400000|2025-01-19 01:00:00|49.05|48.87|49.03|48.85|49.05|48.87|49|48.82|9
1737248410000|2025-01-19 01:00:10|49.04|48.86|49.03|48.85|49.05|48.87|49.02|48.84|10
1737248420000|2025-01-19 01:00:20|49.02|48.84|48.94|48.76|49.02|48.84|48.94|48.76|12
1737248430000|2025-01-19 01:00:30|48.95|48.77|48.87|48.69|48.95|48.77|48.87|48.69|8
1737248440000|2025-01-19 01:00:40|48.86|48.68|48.81|48.63|48.87|48.69|48.81|48.63|12
1737248450000|2025-01-19 01:00:50|48.83|48.65|48.87|48.69|48.87|48.69|48.83|48.65|10
1737248460000|2025-01-19 01:01:00|48.86|48.68|48.83|48.65|48.86|48.68|48.81|48.63|9
1737248470000|2025-01-19 01:01:10|48.82|48.64|48.87|48.69|48.88|48.7|48.82|48.64|11
1737248480000|2025-01-19 01:01:20|48.88|48.7|48.84|48.66|48.88|48.7|48.83|48.65|12
1737248490000|2025-01-19 01:01:30|48.83|48.65|48.79|48.61|48.83|48.65|48.79|48.61|7
1737248500000|2025-01-19 01:01:40|48.78|48.6|48.81|48.63|48.81|48.63|48.76|48.58|12
1737248510000|2025-01-19 01:01:50|48.82|48.64|48.86|48.68|48.86|48.68|48.82|48.64|9
1737248520000|2025-01-19 01:02:00|48.87|48.69|48.9|48.72|48.9|48.72|48.86|48.68|12
1737248530000|2025-01-19 01:02:10|48.92|48.74|48.91|48.73|48.92|48.74|48.91|48.73|4
1737248540000|2025-01-19 01:02:20|48.92|48.74|48.95|48.77|48.95|48.77|48.91|48.73|6
1737248550000|2025-01-19 01:02:30|48.94|48.76|48.97|48.79|48.97|48.79|48.92|48.74|7
1737248560000|2025-01-19 01:02:40|48.98|48.8|48.97|48.79|48.99|48.81|48.95|48.77|10
1737248570000|2025-01-19 01:02:50|48.96|48.78|48.94|48.76|48.96|48.78|48.94|48.76|5
1737248580000|2025-01-19 01:03:00|48.95|48.77|48.99|48.81|48.99|48.81|48.94|48.76|20
1737248590000|2025-01-19 01:03:10|49|48.82|48.95|48.77|49|48.82|48.94|48.76|14
1737248600000|2025-01-19 01:03:20|48.94|48.76|48.94|48.76|48.94|48.76|48.93|48.75|7
1737248610000|2025-01-19 01:03:30|48.95|48.77|48.98|48.8|49|48.82|48.95|48.77|10
1737248620000|2025-01-19 01:03:40|48.97|48.79|49.01|48.83|49.01|48.83|48.97|48.79|9
1737248630000|2025-01-19 01:03:50|49.02|48.84|48.96|48.78|49.03|48.85|48.96|48.78|10
1737248640000|2025-01-19 01:04:00|48.95|48.77|48.91|48.73|48.95|48.77|48.91|48.73|11
1737248650000|2025-01-19 01:04:10|48.92|48.74|48.9|48.72|48.94|48.76|48.9|48.72|7
1737248660000|2025-01-19 01:04:20|48.89|48.71|48.91|48.73|48.92|48.74|48.88|48.7|13
1737248670000|2025-01-19 01:04:30|48.9|48.72|48.91|48.73|48.91|48.73|48.9|48.72|10
1737248680000|2025-01-19 01:04:40|48.9|48.72|48.9|48.72|48.93|48.75|48.9|48.72|11
1737248690000|2025-01-19 01:04:50|48.91|48.73|48.86|48.68|48.91|48.73|48.86|48.68|6
1737248700000|2025-01-19 01:05:00|48.87|48.69|48.92|48.74|48.93|48.75|48.87|48.69|14
1737248710000|2025-01-19 01:05:10|48.91|48.73|48.86|48.68|48.91|48.73|48.86|48.68|9
1737248720000|2025-01-19 01:05:20|48.84|48.66|48.82|48.64|48.84|48.66|48.81|48.63|5
1737248730000|2025-01-19 01:05:30|48.81|48.63|48.82|48.64|48.82|48.64|48.81|48.63|2
1737248740000|2025-01-19 01:05:40|48.83|48.65|48.8|48.62|48.84|48.66|48.79|48.61|7
1737248750000|2025-01-19 01:05:50|48.81|48.63|48.84|48.66|48.84|48.66|48.81|48.63|6
1737248760000|2025-01-19 01:06:00|48.83|48.65|48.8|48.62|48.83|48.65|48.79|48.61|9
1737248770000|2025-01-19 01:06:10|48.79|48.61|48.77|48.59|48.79|48.61|48.77|48.59|7
1737248780000|2025-01-19 01:06:20|48.76|48.58|48.74|48.56|48.76|48.58|48.74|48.56|4
1737248790000|2025-01-19 01:06:30|48.73|48.55|48.69|48.51|48.73|48.55|48.69|48.51|9
1737248800000|2025-01-19 01:06:40|48.68|48.5|48.66|48.48|48.68|48.5|48.66|48.48|5
1737248810000|2025-01-19 01:06:50|48.65|48.47|48.73|48.55|48.74|48.56|48.65|48.47|13
1737248820000|2025-01-19 01:07:00|48.72|48.54|48.72|48.54|48.74|48.56|48.72|48.54|11
1737248830000|2025-01-19 01:07:10|48.71|48.53|48.72|48.54|48.72|48.54|48.68|48.5|10
1737248840000|2025-01-19 01:07:20|48.71|48.53|48.71|48.53|48.71|48.53|48.7|48.52|5
1737248850000|2025-01-19 01:07:30|48.72|48.54|48.76|48.58|48.76|48.58|48.72|48.54|9
1737248860000|2025-01-19 01:07:40|48.77|48.59|48.77|48.59|48.77|48.59|48.75|48.57|7
1737248870000|2025-01-19 01:07:50|48.76|48.58|48.73|48.55|48.76|48.58|48.73|48.55|8
1737248880000|2025-01-19 01:08:00|48.72|48.54|48.72|48.54|48.73|48.55|48.69|48.51|12
1737248890000|2025-01-19 01:08:10|48.73|48.55|48.74|48.56|48.74|48.56|48.72|48.54|6
1737248900000|2025-01-19 01:08:20|48.76|48.58|48.75|48.57|48.76|48.58|48.74|48.56|4
1737248920000|2025-01-19 01:08:40|48.76|48.58|48.73|48.55|48.77|48.59|48.72|48.54|16
1737248930000|2025-01-19 01:08:50|48.72|48.54|48.7|48.52|48.72|48.54|48.69|48.51|9
1737248940000|2025-01-19 01:09:00|48.71|48.53|48.75|48.57|48.75|48.57|48.71|48.53|11
1737248950000|2025-01-19 01:09:10|48.76|48.58|48.74|48.56|48.78|48.6|48.73|48.55|8
1737248960000|2025-01-19 01:09:20|48.73|48.55|48.72|48.54|48.73|48.55|48.72|48.54|4
1737248970000|2025-01-19 01:09:30|48.73|48.55|48.77|48.59|48.78|48.6|48.72|48.54|7
1737248980000|2025-01-19 01:09:40|48.78|48.6|48.79|48.61|48.79|48.61|48.78|48.6|2
1737248990000|2025-01-19 01:09:50|48.8|48.62|48.75|48.57|48.8|48.62|48.74|48.56|10
1737249000000|2025-01-19 01:10:00|48.76|48.58|48.71|48.53|48.76|48.58|48.71|48.53|16
1737249010000|2025-01-19 01:10:10|48.72|48.54|48.66|48.48|48.73|48.55|48.66|48.48|9
1737249020000|2025-01-19 01:10:20|48.65|48.47|48.68|48.5|48.68|48.5|48.65|48.47|6
1737249030000|2025-01-19 01:10:30|48.69|48.51|48.72|48.54|48.74|48.56|48.69|48.51|14
1737249040000|2025-01-19 01:10:40|48.73|48.55|48.71|48.53|48.73|48.55|48.7|48.52|15
1737249050000|2025-01-19 01:10:50|48.7|48.52|48.66|48.48|48.7|48.52|48.64|48.46|11
1737249060000|2025-01-19 01:11:00|48.65|48.47|48.62|48.44|48.65|48.47|48.59|48.41|12
1737249070000|2025-01-19 01:11:10|48.63|48.45|48.64|48.46|48.64|48.46|48.6|48.42|12
1737249080000|2025-01-19 01:11:20|48.63|48.45|48.63|48.45|48.64|48.46|48.61|48.43|11
1737249090000|2025-01-19 01:11:30|48.64|48.46|48.64|48.46|48.65|48.47|48.64|48.46|9
1737249100000|2025-01-19 01:11:40|48.63|48.45|48.61|48.43|48.64|48.46|48.61|48.43|7
1737249110000|2025-01-19 01:11:50|48.62|48.44|48.62|48.44|48.62|48.44|48.61|48.43|3
1737249120000|2025-01-19 01:12:00|48.63|48.45|48.62|48.44|48.65|48.47|48.61|48.43|7
1737249130000|2025-01-19 01:12:10|48.61|48.43|48.61|48.43|48.62|48.44|48.59|48.41|9
1737249140000|2025-01-19 01:12:20|48.62|48.44|48.62|48.44|48.62|48.44|48.6|48.42|9
1737249150000|2025-01-19 01:12:30|48.61|48.43|48.57|48.39|48.62|48.44|48.57|48.39|7
1737249160000|2025-01-19 01:12:40|48.58|48.4|48.55|48.37|48.59|48.41|48.55|48.37|6
1737249170000|2025-01-19 01:12:50|48.54|48.36|48.58|48.4|48.58|48.4|48.54|48.36|7
1737249180000|2025-01-19 01:13:00|48.57|48.39|48.58|48.4|48.59|48.41|48.57|48.39|4
1737249190000|2025-01-19 01:13:10|48.56|48.38|48.52|48.34|48.56|48.38|48.49|48.31|12
1737249200000|2025-01-19 01:13:20|48.53|48.35|48.54|48.36|48.55|48.37|48.53|48.35|10
1737249210000|2025-01-19 01:13:30|48.55|48.37|48.57|48.39|48.57|48.39|48.54|48.36|11
1737249220000|2025-01-19 01:13:40|48.58|48.4|48.54|48.36|48.58|48.4|48.54|48.36|9
1737249230000|2025-01-19 01:13:50|48.52|48.34|48.5|48.32|48.52|48.34|48.5|48.32|3
1737249240000|2025-01-19 01:14:00|48.49|48.31|48.49|48.31|48.49|48.31|48.48|48.3|3
1737249250000|2025-01-19 01:14:10|48.5|48.32|48.51|48.33|48.52|48.34|48.5|48.32|4
1737249260000|2025-01-19 01:14:20|48.52|48.34|48.56|48.38|48.56|48.38|48.52|48.34|9
1737249270000|2025-01-19 01:14:30|48.55|48.37|48.58|48.4|48.58|48.4|48.54|48.36|8
1737249280000|2025-01-19 01:14:40|48.59|48.41|48.64|48.46|48.64|48.46|48.59|48.41|11
1737249290000|2025-01-19 01:14:50|48.65|48.47|48.64|48.46|48.65|48.47|48.63|48.45|4
1737249300000|2025-01-19 01:15:00|48.63|48.45|48.68|48.5|48.69|48.51|48.63|48.45|13
1737249310000|2025-01-19 01:15:10|48.69|48.51|48.74|48.56|48.74|48.56|48.69|48.51|8
1737249320000|2025-01-19 01:15:20|48.75|48.57|48.77|48.59|48.78|48.6|48.75|48.57|11
1737249330000|2025-01-19 01:15:30|48.78|48.6|48.78|48.6|48.78|48.6|48.76|48.58|9
1737249340000|2025-01-19 01:15:40|48.77|48.59|48.71|48.53|48.78|48.6|48.71|48.53|12
1737249350000|2025-01-19 01:15:50|48.72|48.54|48.68|48.5|48.74|48.56|48.68|48.5|13
1737249360000|2025-01-19 01:16:00|48.69|48.51|48.72|48.54|48.74|48.56|48.69|48.51|17
1737249370000|2025-01-19 01:16:10|48.71|48.53|48.75|48.57|48.75|48.57|48.71|48.53|11
1737249380000|2025-01-19 01:16:20|48.76|48.58|48.75|48.57|48.76|48.58|48.74|48.56|4
1737249390000|2025-01-19 01:16:30|48.76|48.58|48.69|48.51|48.76|48.58|48.69|48.51|11
1737249400000|2025-01-19 01:16:40|48.68|48.5|48.67|48.49|48.69|48.51|48.66|48.48|7
1737249410000|2025-01-19 01:16:50|48.68|48.5|48.68|48.5|48.69|48.51|48.66|48.48|7
1737249420000|2025-01-19 01:17:00|48.67|48.49|48.77|48.59|48.77|48.59|48.67|48.49|13
1737249430000|2025-01-19 01:17:10|48.76|48.58|48.68|48.5|48.76|48.58|48.68|48.5|11
1737249440000|2025-01-19 01:17:20|48.69|48.51|48.74|48.56|48.77|48.59|48.69|48.51|14
1737249450000|2025-01-19 01:17:30|48.73|48.55|48.71|48.53|48.73|48.55|48.69|48.51|12
1737249460000|2025-01-19 01:17:40|48.7|48.52|48.71|48.53|48.71|48.53|48.69|48.51|6
1737249470000|2025-01-19 01:17:50|48.7|48.52|48.74|48.56|48.74|48.56|48.7|48.52|13
1737249480000|2025-01-19 01:18:00|48.73|48.55|48.74|48.56|48.79|48.61|48.73|48.55|13
1737249490000|2025-01-19 01:18:10|48.75|48.57|48.73|48.55|48.75|48.57|48.7|48.52|15
1737249500000|2025-01-19 01:18:20|48.74|48.56|48.73|48.55|48.74|48.56|48.7|48.52|9
1737249510000|2025-01-19 01:18:30|48.72|48.54|48.66|48.48|48.72|48.54|48.66|48.48|8
1737249520000|2025-01-19 01:18:40|48.67|48.49|48.71|48.53|48.71|48.53|48.67|48.49|7
1737249530000|2025-01-19 01:18:50|48.72|48.54|48.75|48.57|48.75|48.57|48.71|48.53|9
1737249540000|2025-01-19 01:19:00|48.76|48.58|48.76|48.58|48.82|48.64|48.74|48.56|13
1737249560000|2025-01-19 01:19:20|48.75|48.57|48.75|48.57|48.76|48.58|48.73|48.55|11
1737249570000|2025-01-19 01:19:30|48.76|48.58|48.8|48.62|48.8|48.62|48.76|48.58|7
1737249580000|2025-01-19 01:19:40|48.79|48.61|48.75|48.57|48.81|48.63|48.73|48.55|14
1737249590000|2025-01-19 01:19:50|48.74|48.56|48.75|48.57|48.76|48.58|48.72|48.54|11
1737249600000|2025-01-19 01:20:00|48.74|48.56|48.73|48.55|48.75|48.57|48.73|48.55|12
1737249610000|2025-01-19 01:20:10|48.72|48.54|48.69|48.51|48.72|48.54|48.68|48.5|9
1737249620000|2025-01-19 01:20:20|48.7|48.52|48.71|48.53|48.72|48.54|48.68|48.5|10
1737249630000|2025-01-19 01:20:30|48.72|48.54|48.65|48.47|48.72|48.54|48.65|48.47|8
1737249640000|2025-01-19 01:20:40|48.64|48.46|48.68|48.5|48.68|48.5|48.64|48.46|9
1737249650000|2025-01-19 01:20:50|48.67|48.49|48.69|48.51|48.69|48.51|48.66|48.48|9
1737249660000|2025-01-19 01:21:00|48.7|48.52|48.6|48.42|48.71|48.53|48.6|48.42|19
1737249670000|2025-01-19 01:21:10|48.61|48.43|48.59|48.41|48.62|48.44|48.58|48.4|13
1737249680000|2025-01-19 01:21:20|48.58|48.4|48.57|48.39|48.6|48.42|48.57|48.39|8
1737249690000|2025-01-19 01:21:30|48.56|48.38|48.57|48.39|48.57|48.39|48.56|48.38|8
1737249700000|2025-01-19 01:21:40|48.56|48.38|48.53|48.35|48.56|48.38|48.52|48.34|8
1737249710000|2025-01-19 01:21:50|48.52|48.34|48.48|48.3|48.52|48.34|48.48|48.3|9
1737249720000|2025-01-19 01:22:00|48.49|48.31|48.48|48.3|48.51|48.33|48.46|48.28|14
1737249730000|2025-01-19 01:22:10|48.47|48.29|48.61|48.43|48.61|48.43|48.47|48.29|14
1737249740000|2025-01-19 01:22:20|48.6|48.42|48.58|48.4|48.62|48.44|48.56|48.38|21
1737249750000|2025-01-19 01:22:30|48.59|48.41|48.57|48.39|48.59|48.41|48.57|48.39|3
1737249760000|2025-01-19 01:22:40|48.56|48.38|48.59|48.41|48.59|48.41|48.55|48.37|6
1737249770000|2025-01-19 01:22:50|48.6|48.42|48.63|48.45|48.63|48.45|48.6|48.42|6
1737249780000|2025-01-19 01:23:00|48.62|48.44|48.64|48.46|48.67|48.49|48.62|48.44|12
1737249790000|2025-01-19 01:23:10|48.63|48.45|48.57|48.39|48.63|48.45|48.57|48.39|16
1737249800000|2025-01-19 01:23:20|48.58|48.4|48.61|48.43|48.61|48.43|48.58|48.4|8
1737249810000|2025-01-19 01:23:30|48.62|48.44|48.61|48.43|48.63|48.45|48.61|48.43|12
1737249820000|2025-01-19 01:23:40|48.6|48.42|48.56|48.38|48.6|48.42|48.55|48.37|8
1737249830000|2025-01-19 01:23:50|48.57|48.39|48.57|48.39|48.57|48.39|48.55|48.37|7
1737249840000|2025-01-19 01:24:00|48.56|48.38|48.53|48.35|48.56|48.38|48.51|48.33|11
1737249850000|2025-01-19 01:24:10|48.52|48.34|48.55|48.37|48.55|48.37|48.52|48.34|10
1737249860000|2025-01-19 01:24:20|48.56|48.38|48.55|48.37|48.58|48.4|48.55|48.37|10
1737249870000|2025-01-19 01:24:30|48.54|48.36|48.53|48.35|48.55|48.37|48.53|48.35|6
1737249880000|2025-01-19 01:24:40|48.54|48.36|48.53|48.35|48.54|48.36|48.52|48.34|4
1737249890000|2025-01-19 01:24:50|48.52|48.34|48.55|48.37|48.55|48.37|48.51|48.33|6
1737249900000|2025-01-19 01:25:00|48.56|48.38|48.53|48.35|48.58|48.4|48.52|48.34|12
1737249910000|2025-01-19 01:25:10|48.54|48.36|48.51|48.33|48.54|48.36|48.51|48.33|4
1737249920000|2025-01-19 01:25:20|48.5|48.32|48.5|48.32|48.51|48.33|48.48|48.3|9
1737249930000|2025-01-19 01:25:30|48.51|48.33|48.61|48.43|48.62|48.44|48.51|48.33|13
1737249940000|2025-01-19 01:25:40|48.62|48.44|48.59|48.41|48.62|48.44|48.57|48.39|10
1737249950000|2025-01-19 01:25:50|48.58|48.4|48.54|48.36|48.58|48.4|48.54|48.36|9
1737249960000|2025-01-19 01:26:00|48.55|48.37|48.5|48.32|48.55|48.37|48.5|48.32|10
1737249970000|2025-01-19 01:26:10|48.51|48.33|48.52|48.34|48.57|48.39|48.51|48.33|15
1737249980000|2025-01-19 01:26:20|48.53|48.35|48.62|48.44|48.62|48.44|48.53|48.35|15
1737249990000|2025-01-19 01:26:30|48.63|48.45|48.6|48.42|48.63|48.45|48.6|48.42|8
1737250000000|2025-01-19 01:26:40|48.61|48.43|48.62|48.44|48.63|48.45|48.6|48.42|11
1737250010000|2025-01-19 01:26:50|48.63|48.45|48.63|48.45|48.63|48.45|48.61|48.43|9
1737250020000|2025-01-19 01:27:00|48.62|48.44|48.62|48.44|48.64|48.46|48.61|48.43|11
1737250030000|2025-01-19 01:27:10|48.61|48.43|48.63|48.45|48.63|48.45|48.61|48.43|5
1737250040000|2025-01-19 01:27:20|48.65|48.47|48.65|48.47|48.65|48.47|48.64|48.46|3
1737250050000|2025-01-19 01:27:30|48.66|48.48|48.65|48.47|48.67|48.49|48.64|48.46|6
1737250060000|2025-01-19 01:27:40|48.66|48.48|48.65|48.47|48.66|48.48|48.65|48.47|2
1737250070000|2025-01-19 01:27:50|48.66|48.48|48.76|48.58|48.76|48.58|48.65|48.47|14
1737250080000|2025-01-19 01:28:00|48.77|48.59|48.76|48.58|48.79|48.61|48.73|48.55|16
1737250090000|2025-01-19 01:28:10|48.77|48.59|48.72|48.54|48.77|48.59|48.72|48.54|12
1737250100000|2025-01-19 01:28:20|48.7|48.52|48.69|48.51|48.7|48.52|48.66|48.48|10
1737250110000|2025-01-19 01:28:30|48.68|48.5|48.7|48.52|48.7|48.52|48.67|48.49|9
1737250120000|2025-01-19 01:28:40|48.71|48.53|48.69|48.51|48.71|48.53|48.68|48.5|11
1737250130000|2025-01-19 01:28:50|48.7|48.52|48.7|48.52|48.71|48.53|48.7|48.52|7
1737250140000|2025-01-19 01:29:00|48.71|48.53|48.72|48.54|48.73|48.55|48.71|48.53|6
1737250150000|2025-01-19 01:29:10|48.73|48.55|48.68|48.5|48.74|48.56|48.68|48.5|11
1737250160000|2025-01-19 01:29:20|48.67|48.49|48.67|48.49|48.67|48.49|48.67|48.49|1
1737250170000|2025-01-19 01:29:30|48.68|48.5|48.69|48.51|48.69|48.51|48.68|48.5|2
1737250180000|2025-01-19 01:29:40|48.68|48.5|48.69|48.51|48.69|48.51|48.66|48.48|8
1737250190000|2025-01-19 01:29:50|48.7|48.52|48.73|48.55|48.73|48.55|48.7|48.52|8
1737250200000|2025-01-19 01:30:00|48.72|48.54|48.67|48.49|48.72|48.54|48.67|48.49|14
1737250210000|2025-01-19 01:30:10|48.66|48.48|48.67|48.49|48.68|48.5|48.65|48.47|10
1737250220000|2025-01-19 01:30:20|48.66|48.48|48.66|48.48|48.66|48.48|48.64|48.46|11
1737250230000|2025-01-19 01:30:30|48.65|48.47|48.64|48.46|48.66|48.48|48.64|48.46|6
1737250240000|2025-01-19 01:30:40|48.63|48.45|48.61|48.43|48.64|48.46|48.61|48.43|7
1737250250000|2025-01-19 01:30:50|48.62|48.44|48.61|48.43|48.62|48.44|48.6|48.42|6
1737250260000|2025-01-19 01:31:00|48.62|48.44|48.6|48.42|48.63|48.45|48.6|48.42|7
1737250270000|2025-01-19 01:31:10|48.59|48.41|48.6|48.42|48.6|48.42|48.55|48.37|15
1737250280000|2025-01-19 01:31:20|48.61|48.43|48.56|48.38|48.62|48.44|48.56|48.38|10
1737250290000|2025-01-19 01:31:30|48.57|48.39|48.59|48.41|48.61|48.43|48.57|48.39|9
1737250300000|2025-01-19 01:31:40|48.58|48.4|48.57|48.39|48.58|48.4|48.56|48.38|12
1737250310000|2025-01-19 01:31:50|48.56|48.38|48.55|48.37|48.56|48.38|48.53|48.35|8
1737250320000|2025-01-19 01:32:00|48.57|48.39|48.56|48.38|48.59|48.41|48.54|48.36|12
1737250330000|2025-01-19 01:32:10|48.55|48.37|48.57|48.39|48.58|48.4|48.55|48.37|4
1737250340000|2025-01-19 01:32:20|48.58|48.4|48.58|48.4|48.61|48.43|48.58|48.4|7
1737250350000|2025-01-19 01:32:30|48.59|48.41|48.59|48.41|48.61|48.43|48.58|48.4|7
1737250360000|2025-01-19 01:32:40|48.6|48.42|48.61|48.43|48.61|48.43|48.59|48.41|4
1737250370000|2025-01-19 01:32:50|48.6|48.42|48.58|48.4|48.6|48.42|48.58|48.4|5
1737250380000|2025-01-19 01:33:00|48.59|48.41|48.6|48.42|48.63|48.45|48.58|48.4|22
1737250390000|2025-01-19 01:33:10|48.59|48.41|48.58|48.4|48.59|48.41|48.57|48.39|4
1737250400000|2025-01-19 01:33:20|48.59|48.41|48.59|48.41|48.6|48.42|48.58|48.4|11
1737250410000|2025-01-19 01:33:30|48.58|48.4|48.59|48.41|48.59|48.41|48.57|48.39|10
1737250420000|2025-01-19 01:33:40|48.6|48.42|48.57|48.39|48.61|48.43|48.55|48.37|17
1737250430000|2025-01-19 01:33:50|48.56|48.38|48.59|48.41|48.61|48.43|48.56|48.38|14
1737250440000|2025-01-19 01:34:00|48.58|48.4|48.64|48.46|48.64|48.46|48.58|48.4|17
1737250450000|2025-01-19 01:34:10|48.65|48.47|48.74|48.56|48.74|48.56|48.65|48.47|15
1737250460000|2025-01-19 01:34:20|48.73|48.55|48.77|48.59|48.78|48.6|48.73|48.55|12
1737250470000|2025-01-19 01:34:30|48.78|48.6|48.84|48.66|48.84|48.66|48.78|48.6|7
1737250480000|2025-01-19 01:34:40|48.85|48.67|48.88|48.7|48.88|48.7|48.84|48.66|14
1737250490000|2025-01-19 01:34:50|48.87|48.69|48.86|48.68|48.87|48.69|48.85|48.67|6
1737250500000|2025-01-19 01:35:00|48.87|48.69|48.86|48.68|48.87|48.69|48.85|48.67|11
1737250510000|2025-01-19 01:35:10|48.85|48.67|48.83|48.65|48.86|48.68|48.83|48.65|7
1737250520000|2025-01-19 01:35:20|48.84|48.66|48.87|48.69|48.87|48.69|48.83|48.65|10
1737250530000|2025-01-19 01:35:30|48.88|48.7|49.21|49.03|49.22|49.04|48.87|48.69|18
1737250540000|2025-01-19 01:35:40|49.22|49.04|49.21|49.03|49.23|49.05|49.19|49.01|19
1737250550000|2025-01-19 01:35:50|49.2|49.02|49.22|49.04|49.24|49.06|49.19|49.01|19
1737250560000|2025-01-19 01:36:00|49.23|49.05|49.24|49.06|49.26|49.08|49.22|49.04|19
1737250570000|2025-01-19 01:36:10|49.23|49.05|49.25|49.07|49.27|49.09|49.22|49.04|15
1737250580000|2025-01-19 01:36:20|49.24|49.06|49.21|49.03|49.25|49.07|49.21|49.03|16
1737250590000|2025-01-19 01:36:30|49.2|49.02|49.21|49.03|49.21|49.03|49.18|49|6
1737250600000|2025-01-19 01:36:40|49.22|49.04|49.19|49.01|49.24|49.06|49.19|49.01|21
1737250610000|2025-01-19 01:36:50|49.2|49.02|49.21|49.03|49.21|49.03|49.19|49.01|4
1737250620000|2025-01-19 01:37:00|49.2|49.02|49.19|49.01|49.23|49.05|49.19|49.01|12
1737250630000|2025-01-19 01:37:10|49.2|49.02|49.13|48.95|49.21|49.03|49.13|48.95|11
1737250640000|2025-01-19 01:37:20|49.14|48.96|49.13|48.95|49.14|48.96|49.12|48.94|8
1737250650000|2025-01-19 01:37:30|49.14|48.96|49.13|48.95|49.15|48.97|49.13|48.95|4
1737250660000|2025-01-19 01:37:40|49.12|48.94|49.09|48.91|49.12|48.94|49.08|48.9|12
1737250670000|2025-01-19 01:37:50|49.08|48.9|49.09|48.91|49.1|48.92|49.07|48.89|8
1737250680000|2025-01-19 01:38:00|49.1|48.92|49.07|48.89|49.11|48.93|49.07|48.89|9
1737250690000|2025-01-19 01:38:10|49.08|48.9|49.1|48.92|49.11|48.93|49.07|48.89|11
1737250700000|2025-01-19 01:38:20|49.09|48.91|49.07|48.89|49.09|48.91|49.06|48.88|9
1737250710000|2025-01-19 01:38:30|49.08|48.9|49.1|48.92|49.1|48.92|49.08|48.9|5
1737250720000|2025-01-19 01:38:40|49.11|48.93|49.12|48.94|49.12|48.94|49.08|48.9|10
1737250730000|2025-01-19 01:38:50|49.13|48.95|49.12|48.94|49.13|48.95|49.1|48.92|13
1737250740000|2025-01-19 01:39:00|49.1|48.92|49.14|48.96|49.14|48.96|49.1|48.92|8
1737250750000|2025-01-19 01:39:10|49.15|48.97|49.15|48.97|49.16|48.98|49.14|48.96|7
1737250760000|2025-01-19 01:39:20|49.16|48.98|49.19|49.01|49.19|49.01|49.15|48.97|12
1737250770000|2025-01-19 01:39:30|49.18|49|49.35|49.17|49.4|49.22|49.17|48.99|22
1737250780000|2025-01-19 01:39:40|49.34|49.16|49.33|49.15|49.37|49.19|49.33|49.15|16
1737250790000|2025-01-19 01:39:50|49.32|49.14|49.32|49.14|49.32|49.14|49.31|49.13|3
1737250800000|2025-01-19 01:40:00|49.31|49.13|49.25|49.07|49.33|49.15|49.25|49.07|12
1737250810000|2025-01-19 01:40:10|49.26|49.08|49.28|49.1|49.29|49.11|49.25|49.07|10
1737250820000|2025-01-19 01:40:20|49.29|49.11|49.33|49.15|49.33|49.15|49.28|49.1|11
1737250830000|2025-01-19 01:40:30|49.34|49.16|49.28|49.1|49.35|49.17|49.28|49.1|9
1737250840000|2025-01-19 01:40:40|49.27|49.09|49.27|49.09|49.28|49.1|49.27|49.09|5
1737250850000|2025-01-19 01:40:50|49.28|49.1|49.29|49.11|49.3|49.12|49.28|49.1|12
1737250860000|2025-01-19 01:41:00|49.3|49.12|49.27|49.09|49.3|49.12|49.26|49.08|8
1737250870000|2025-01-19 01:41:10|49.28|49.1|49.28|49.1|49.31|49.13|49.28|49.1|13
1737250880000|2025-01-19 01:41:20|49.27|49.09|49.27|49.09|49.28|49.1|49.24|49.06|16
1737250890000|2025-01-19 01:41:30|49.28|49.1|49.27|49.09|49.28|49.1|49.27|49.09|2
1737250900000|2025-01-19 01:41:40|49.28|49.1|49.28|49.1|49.28|49.1|49.27|49.09|3
1737250910000|2025-01-19 01:41:50|49.27|49.09|49.27|49.09|49.28|49.1|49.27|49.09|3
1737250920000|2025-01-19 01:42:00|49.28|49.1|49.26|49.08|49.28|49.1|49.24|49.06|11
1737250930000|2025-01-19 01:42:10|49.27|49.09|49.24|49.06|49.3|49.12|49.24|49.06|16
1737250940000|2025-01-19 01:42:20|49.23|49.05|49.25|49.07|49.26|49.08|49.23|49.05|7
1737250950000|2025-01-19 01:42:30|49.27|49.09|49.28|49.1|49.29|49.11|49.27|49.09|10
1737250960000|2025-01-19 01:42:40|49.27|49.09|49.41|49.23|49.43|49.25|49.27|49.09|18
1737250970000|2025-01-19 01:42:50|49.46|49.28|49.38|49.2|49.46|49.28|49.38|49.2|17
1737250980000|2025-01-19 01:43:00|49.39|49.21|49.41|49.23|49.41|49.23|49.38|49.2|15
1737250990000|2025-01-19 01:43:10|49.4|49.22|49.37|49.19|49.4|49.22|49.37|49.19|4
1737251000000|2025-01-19 01:43:20|49.38|49.2|49.4|49.22|49.4|49.22|49.38|49.2|7
1737251010000|2025-01-19 01:43:30|49.42|49.24|49.36|49.18|49.42|49.24|49.36|49.18|9
1737251020000|2025-01-19 01:43:40|49.37|49.19|49.35|49.17|49.37|49.19|49.34|49.16|5
1737251030000|2025-01-19 01:43:50|49.33|49.15|49.32|49.14|49.33|49.15|49.32|49.14|2
1737251040000|2025-01-19 01:44:00|49.31|49.13|49.3|49.12|49.31|49.13|49.29|49.11|12
1737251050000|2025-01-19 01:44:10|49.31|49.13|49.3|49.12|49.31|49.13|49.29|49.11|10
1737251060000|2025-01-19 01:44:20|49.31|49.13|49.32|49.14|49.33|49.15|49.3|49.12|6
1737251070000|2025-01-19 01:44:30|49.31|49.13|49.26|49.08|49.32|49.14|49.25|49.07|12
1737251080000|2025-01-19 01:44:40|49.25|49.07|49.23|49.05|49.25|49.07|49.22|49.04|5
1737251090000|2025-01-19 01:44:50|49.22|49.04|49.22|49.04|49.22|49.04|49.22|49.04|1
1737251100000|2025-01-19 01:45:00|49.23|49.05|49.23|49.05|49.24|49.06|49.22|49.04|11
1737251110000|2025-01-19 01:45:10|49.24|49.06|49.26|49.08|49.26|49.08|49.23|49.05|7
1737251120000|2025-01-19 01:45:20|49.25|49.07|49.26|49.08|49.26|49.08|49.24|49.06|8
1737251130000|2025-01-19 01:45:30|49.27|49.09|49.26|49.08|49.28|49.1|49.26|49.08|8
1737251140000|2025-01-19 01:45:40|49.27|49.09|49.2|49.02|49.28|49.1|49.2|49.02|12
1737251150000|2025-01-19 01:45:50|49.19|49.01|49.15|48.97|49.19|49.01|49.15|48.97|5
1737251160000|2025-01-19 01:46:00|49.16|48.98|49.17|48.99|49.17|48.99|49.14|48.96|10
1737251170000|2025-01-19 01:46:10|49.16|48.98|49.21|49.03|49.22|49.04|49.16|48.98|13
1737251180000|2025-01-19 01:46:20|49.22|49.04|49.23|49.05|49.24|49.06|49.21|49.03|12
1737251190000|2025-01-19 01:46:30|49.22|49.04|49.25|49.07|49.26|49.08|49.21|49.03|8
1737251200000|2025-01-19 01:46:40|49.24|49.06|49.26|49.08|49.27|49.09|49.23|49.05|12
1737251210000|2025-01-19 01:46:50|49.27|49.09|49.26|49.08|49.27|49.09|49.25|49.07|4
1737251220000|2025-01-19 01:47:00|49.27|49.09|49.28|49.1|49.31|49.13|49.27|49.09|12
1737251230000|2025-01-19 01:47:10|49.3|49.12|49.31|49.13|49.32|49.14|49.3|49.12|4
1737251240000|2025-01-19 01:47:20|49.3|49.12|49.32|49.14|49.32|49.14|49.29|49.11|13
1737251250000|2025-01-19 01:47:30|49.33|49.15|49.32|49.14|49.33|49.15|49.32|49.14|2
1737251260000|2025-01-19 01:47:40|49.33|49.15|49.32|49.14|49.34|49.16|49.32|49.14|6
1737251270000|2025-01-19 01:47:50|49.31|49.13|49.32|49.14|49.32|49.14|49.31|49.13|4
1737251280000|2025-01-19 01:48:00|49.33|49.15|49.36|49.18|49.37|49.19|49.33|49.15|6
1737251290000|2025-01-19 01:48:10|49.37|49.19|49.31|49.13|49.37|49.19|49.31|49.13|11
1737251300000|2025-01-19 01:48:20|49.3|49.12|49.33|49.15|49.33|49.15|49.3|49.12|8
1737251310000|2025-01-19 01:48:30|49.34|49.16|49.35|49.17|49.35|49.17|49.33|49.15|4
1737251320000|2025-01-19 01:48:40|49.36|49.18|49.37|49.19|49.37|49.19|49.35|49.17|10
1737251330000|2025-01-19 01:48:50|49.38|49.2|49.43|49.25|49.43|49.25|49.38|49.2|8
1737251340000|2025-01-19 01:49:00|49.42|49.24|49.44|49.26|49.45|49.27|49.41|49.23|11
1737251350000|2025-01-19 01:49:10|49.43|49.25|49.41|49.23|49.44|49.26|49.41|49.23|14
1737251360000|2025-01-19 01:49:20|49.42|49.24|49.39|49.21|49.42|49.24|49.37|49.19|12
1737251370000|2025-01-19 01:49:30|49.4|49.22|49.37|49.19|49.4|49.22|49.36|49.18|8
1737251380000|2025-01-19 01:49:40|49.36|49.18|49.38|49.2|49.39|49.21|49.36|49.18|11
1737251390000|2025-01-19 01:49:50|49.39|49.21|49.38|49.2|49.39|49.21|49.37|49.19|8
1737251400000|2025-01-19 01:50:00|49.39|49.21|49.45|49.27|49.45|49.27|49.39|49.21|15
1737251410000|2025-01-19 01:50:10|49.46|49.28|49.45|49.27|49.47|49.29|49.45|49.27|10
1737251420000|2025-01-19 01:50:20|49.46|49.28|49.48|49.3|49.48|49.3|49.46|49.28|9
1737251430000|2025-01-19 01:50:30|49.47|49.29|49.45|49.27|49.47|49.29|49.45|49.27|3
1737251440000|2025-01-19 01:50:40|49.44|49.26|49.42|49.24|49.44|49.26|49.42|49.24|5
1737251450000|2025-01-19 01:50:50|49.41|49.23|49.39|49.21|49.41|49.23|49.38|49.2|7
1737251460000|2025-01-19 01:51:00|49.4|49.22|49.37|49.19|49.4|49.22|49.37|49.19|8
1737251470000|2025-01-19 01:51:10|49.36|49.18|49.39|49.21|49.39|49.21|49.36|49.18|12
1737251480000|2025-01-19 01:51:20|49.38|49.2|49.39|49.21|49.39|49.21|49.37|49.19|6
1737251490000|2025-01-19 01:51:30|49.38|49.2|49.36|49.18|49.39|49.21|49.36|49.18|5
1737251500000|2025-01-19 01:51:40|49.35|49.17|49.35|49.17|49.35|49.17|49.31|49.13|11
1737251510000|2025-01-19 01:51:50|49.34|49.16|49.36|49.18|49.36|49.18|49.34|49.16|9
1737251520000|2025-01-19 01:52:00|49.37|49.19|49.4|49.22|49.43|49.25|49.37|49.19|11
1737251530000|2025-01-19 01:52:10|49.39|49.21|49.36|49.18|49.39|49.21|49.35|49.17|12
1737251540000|2025-01-19 01:52:20|49.35|49.17|49.37|49.19|49.38|49.2|49.35|49.17|9
1737251550000|2025-01-19 01:52:30|49.38|49.2|49.48|49.3|49.49|49.31|49.38|49.2|11
1737251560000|2025-01-19 01:52:40|49.49|49.31|49.5|49.32|49.51|49.33|49.48|49.3|18
1737251570000|2025-01-19 01:52:50|49.49|49.31|49.5|49.32|49.5|49.32|49.47|49.29|5
1737251580000|2025-01-19 01:53:00|49.51|49.33|49.48|49.3|49.51|49.33|49.47|49.29|13
1737251590000|2025-01-19 01:53:10|49.47|49.29|49.51|49.33|49.51|49.33|49.46|49.28|9
1737251600000|2025-01-19 01:53:20|49.52|49.34|49.51|49.33|49.52|49.34|49.51|49.33|4
1737251610000|2025-01-19 01:53:30|49.52|49.34|49.54|49.36|49.54|49.36|49.52|49.34|9
1737251620000|2025-01-19 01:53:40|49.53|49.35|49.51|49.33|49.55|49.37|49.51|49.33|11
1737251630000|2025-01-19 01:53:50|49.52|49.34|49.53|49.35|49.53|49.35|49.51|49.33|4
1737251640000|2025-01-19 01:54:00|49.52|49.34|49.51|49.33|49.54|49.36|49.5|49.32|14
1737251650000|2025-01-19 01:54:10|49.52|49.34|49.48|49.3|49.52|49.34|49.48|49.3|9
1737251660000|2025-01-19 01:54:20|49.49|49.31|49.51|49.33|49.52|49.34|49.47|49.29|15
1737251670000|2025-01-19 01:54:30|49.5|49.32|49.49|49.31|49.5|49.32|49.49|49.31|4
1737251680000|2025-01-19 01:54:40|49.5|49.32|49.46|49.28|49.5|49.32|49.46|49.28|5
1737251690000|2025-01-19 01:54:50|49.47|49.29|49.47|49.29|49.48|49.3|49.47|49.29|3
1737251700000|2025-01-19 01:55:00|49.46|49.28|49.45|49.27|49.47|49.29|49.45|49.27|10
1737251710000|2025-01-19 01:55:10|49.44|49.26|49.4|49.22|49.44|49.26|49.4|49.22|13
1737251720000|2025-01-19 01:55:20|49.39|49.21|49.4|49.22|49.4|49.22|49.39|49.21|2
1737251730000|2025-01-19 01:55:30|49.39|49.21|49.38|49.2|49.39|49.21|49.36|49.18|6
1737251740000|2025-01-19 01:55:40|49.37|49.19|49.37|49.19|49.37|49.19|49.34|49.16|11
1737251750000|2025-01-19 01:55:50|49.38|49.2|49.34|49.16|49.38|49.2|49.34|49.16|5
1737251760000|2025-01-19 01:56:00|49.33|49.15|49.33|49.15|49.34|49.16|49.33|49.15|13
1737251770000|2025-01-19 01:56:10|49.34|49.16|49.36|49.18|49.36|49.18|49.33|49.15|12
1737251780000|2025-01-19 01:56:20|49.35|49.17|49.37|49.19|49.38|49.2|49.35|49.17|5
1737251790000|2025-01-19 01:56:30|49.36|49.18|49.34|49.16|49.37|49.19|49.33|49.15|9
1737251800000|2025-01-19 01:56:40|49.35|49.17|49.36|49.18|49.37|49.19|49.35|49.17|4
1737251810000|2025-01-19 01:56:50|49.37|49.19|49.38|49.2|49.4|49.22|49.36|49.18|10
1737251820000|2025-01-19 01:57:00|49.39|49.21|49.38|49.2|49.4|49.22|49.38|49.2|12
1737251830000|2025-01-19 01:57:10|49.37|49.19|49.36|49.18|49.37|49.19|49.36|49.18|2
1737251840000|2025-01-19 01:57:20|49.35|49.17|49.38|49.2|49.38|49.2|49.35|49.17|6
1737251850000|2025-01-19 01:57:30|49.39|49.21|49.42|49.24|49.43|49.25|49.39|49.21|6
1737251860000|2025-01-19 01:57:40|49.41|49.23|49.38|49.2|49.42|49.24|49.38|49.2|6
1737251870000|2025-01-19 01:57:50|49.37|49.19|49.35|49.17|49.37|49.19|49.33|49.15|7
1737251880000|2025-01-19 01:58:00|49.36|49.18|49.35|49.17|49.36|49.18|49.34|49.16|14
1737251890000|2025-01-19 01:58:10|49.36|49.18|49.39|49.21|49.39|49.21|49.36|49.18|4
1737251900000|2025-01-19 01:58:20|49.41|49.23|49.43|49.25|49.43|49.25|49.41|49.23|7
1737251910000|2025-01-19 01:58:30|49.44|49.26|49.4|49.22|49.44|49.26|49.4|49.22|5
1737251920000|2025-01-19 01:58:40|49.39|49.21|49.37|49.19|49.39|49.21|49.36|49.18|5
1737251930000|2025-01-19 01:58:50|49.36|49.18|49.35|49.17|49.36|49.18|49.35|49.17|2
1737251940000|2025-01-19 01:59:00|49.34|49.16|49.33|49.15|49.35|49.17|49.32|49.14|8
1737251950000|2025-01-19 01:59:10|49.34|49.16|49.36|49.18|49.37|49.19|49.33|49.15|7
1737251960000|2025-01-19 01:59:20|49.37|49.19|49.37|49.19|49.37|49.19|49.36|49.18|3
1737251970000|2025-01-19 01:59:30|49.38|49.2|49.37|49.19|49.38|49.2|49.37|49.19|2
1737251980000|2025-01-19 01:59:40|49.38|49.2|49.4|49.22|49.41|49.23|49.37|49.19|9
1737251990000|2025-01-19 01:59:50|49.41|49.23|49.41|49.23|49.41|49.23|49.4|49.22|3
1737252000000|2025-01-19 02:00:00|49.4|49.22|49.37|49.19|49.4|49.22|49.36|49.18|18
1737252010000|2025-01-19 02:00:10|49.36|49.18|49.31|49.13|49.36|49.18|49.31|49.13|14
1737252020000|2025-01-19 02:00:20|49.3|49.12|49.31|49.13|49.31|49.13|49.3|49.12|4
1737252030000|2025-01-19 02:00:30|49.33|49.15|49.34|49.16|49.36|49.18|49.32|49.14|8
1737252040000|2025-01-19 02:00:40|49.35|49.17|49.35|49.17|49.37|49.19|49.33|49.15|10
1737252050000|2025-01-19 02:00:50|49.34|49.16|49.26|49.08|49.34|49.16|49.26|49.08|8
1737252060000|2025-01-19 02:01:00|49.27|49.09|49.27|49.09|49.28|49.1|49.27|49.09|3
1737252070000|2025-01-19 02:01:10|49.28|49.1|49.34|49.16|49.34|49.16|49.28|49.1|7
1737252080000|2025-01-19 02:01:20|49.35|49.17|49.35|49.17|49.35|49.17|49.34|49.16|5
1737252090000|2025-01-19 02:01:30|49.34|49.16|49.33|49.15|49.36|49.18|49.33|49.15|6
1737252100000|2025-01-19 02:01:40|49.34|49.16|49.36|49.18|49.36|49.18|49.34|49.16|6
1737252110000|2025-01-19 02:01:50|49.35|49.17|49.37|49.19|49.37|49.19|49.35|49.17|5
1737252120000|2025-01-19 02:02:00|49.38|49.2|49.41|49.23|49.42|49.24|49.38|49.2|13
1737252130000|2025-01-19 02:02:10|49.4|49.22|49.41|49.23|49.41|49.23|49.39|49.21|4
1737252140000|2025-01-19 02:02:20|49.42|49.24|49.4|49.22|49.42|49.24|49.4|49.22|7
1737252150000|2025-01-19 02:02:30|49.39|49.21|49.39|49.21|49.41|49.23|49.39|49.21|5
1737252160000|2025-01-19 02:02:40|49.38|49.2|49.4|49.22|49.4|49.22|49.37|49.19|6
1737252170000|2025-01-19 02:02:50|49.39|49.21|49.37|49.19|49.41|49.23|49.37|49.19|9
1737252180000|2025-01-19 02:03:00|49.36|49.18|49.39|49.21|49.39|49.21|49.35|49.17|5
1737252190000|2025-01-19 02:03:10|49.4|49.22|49.46|49.28|49.47|49.29|49.4|49.22|19
1737252200000|2025-01-19 02:03:20|49.45|49.27|49.41|49.23|49.45|49.27|49.4|49.22|13
1737252210000|2025-01-19 02:03:30|49.4|49.22|49.36|49.18|49.41|49.23|49.36|49.18|7
1737252220000|2025-01-19 02:03:40|49.37|49.19|49.35|49.17|49.38|49.2|49.35|49.17|11
1737252230000|2025-01-19 02:03:50|49.36|49.18|49.34|49.16|49.37|49.19|49.33|49.15|7
1737252240000|2025-01-19 02:04:00|49.33|49.15|49.29|49.11|49.33|49.15|49.29|49.11|9
1737252250000|2025-01-19 02:04:10|49.3|49.12|49.35|49.17|49.35|49.17|49.3|49.12|8
1737252260000|2025-01-19 02:04:20|49.34|49.16|49.34|49.16|49.34|49.16|49.34|49.16|1
1737252270000|2025-01-19 02:04:30|49.33|49.15|49.28|49.1|49.33|49.15|49.26|49.08|15
1737252280000|2025-01-19 02:04:40|49.29|49.11|49.27|49.09|49.31|49.13|49.27|49.09|18
1737252290000|2025-01-19 02:04:50|49.26|49.08|49.31|49.13|49.31|49.13|49.26|49.08|10
1737252300000|2025-01-19 02:05:00|49.3|49.12|49.32|49.14|49.35|49.17|49.3|49.12|11
1737252310000|2025-01-19 02:05:10|49.31|49.13|49.36|49.18|49.36|49.18|49.31|49.13|11
1737252320000|2025-01-19 02:05:20|49.37|49.19|49.42|49.24|49.42|49.24|49.37|49.19|10
1737252330000|2025-01-19 02:05:30|49.41|49.23|49.46|49.28|49.46|49.28|49.41|49.23|9
1737252340000|2025-01-19 02:05:40|49.47|49.29|49.45|49.27|49.48|49.3|49.45|49.27|7
1737252350000|2025-01-19 02:05:50|49.44|49.26|49.43|49.25|49.44|49.26|49.43|49.25|4
1737252360000|2025-01-19 02:06:00|49.44|49.26|49.42|49.24|49.47|49.29|49.42|49.24|9
1737252370000|2025-01-19 02:06:10|49.43|49.25|49.46|49.28|49.46|49.28|49.42|49.24|6
1737252380000|2025-01-19 02:06:20|49.45|49.27|49.39|49.21|49.45|49.27|49.39|49.21|7
1737252390000|2025-01-19 02:06:30|49.4|49.22|49.41|49.23|49.41|49.23|49.39|49.21|4
1737252400000|2025-01-19 02:06:40|49.42|49.24|49.4|49.22|49.42|49.24|49.4|49.22|5
1737252410000|2025-01-19 02:06:50|49.41|49.23|49.35|49.17|49.41|49.23|49.35|49.17|8
1737252420000|2025-01-19 02:07:00|49.34|49.16|49.35|49.17|49.35|49.17|49.33|49.15|8
1737252430000|2025-01-19 02:07:10|49.36|49.18|49.36|49.18|49.37|49.19|49.35|49.17|5
1737252440000|2025-01-19 02:07:20|49.37|49.19|49.41|49.23|49.41|49.23|49.36|49.18|10
1737252450000|2025-01-19 02:07:30|49.42|49.24|49.39|49.21|49.42|49.24|49.39|49.21|6
1737252460000|2025-01-19 02:07:40|49.38|49.2|49.38|49.2|49.39|49.21|49.36|49.18|9
1737252470000|2025-01-19 02:07:50|49.37|49.19|49.38|49.2|49.4|49.22|49.37|49.19|14
1737252480000|2025-01-19 02:08:00|49.39|49.21|49.38|49.2|49.41|49.23|49.37|49.19|16
1737252490000|2025-01-19 02:08:10|49.37|49.19|49.34|49.16|49.37|49.19|49.34|49.16|3
1737252500000|2025-01-19 02:08:20|49.35|49.17|49.31|49.13|49.35|49.17|49.31|49.13|9
1737252510000|2025-01-19 02:08:30|49.3|49.12|49.38|49.2|49.38|49.2|49.3|49.12|7
1737252520000|2025-01-19 02:08:40|49.39|49.21|49.34|49.16|49.4|49.22|49.34|49.16|16
1737252530000|2025-01-19 02:08:50|49.35|49.17|49.35|49.17|49.35|49.17|49.34|49.16|7
1737252540000|2025-01-19 02:09:00|49.36|49.18|49.35|49.17|49.37|49.19|49.35|49.17|8
1737252570000|2025-01-19 02:09:30|49.36|49.18|49.37|49.19|49.37|49.19|49.34|49.16|10
1737252580000|2025-01-19 02:09:40|49.38|49.2|49.36|49.18|49.39|49.21|49.36|49.18|5
1737252590000|2025-01-19 02:09:50|49.37|49.19|49.39|49.21|49.39|49.21|49.37|49.19|5
1737252600000|2025-01-19 02:10:00|49.4|49.22|49.42|49.24|49.44|49.26|49.4|49.22|17
1737252610000|2025-01-19 02:10:10|49.43|49.25|49.44|49.26|49.45|49.27|49.43|49.25|6
1737252620000|2025-01-19 02:10:20|49.43|49.25|49.49|49.31|49.49|49.31|49.43|49.25|6
1737252630000|2025-01-19 02:10:30|49.5|49.32|49.52|49.34|49.52|49.34|49.49|49.31|5
1737252640000|2025-01-19 02:10:40|49.53|49.35|49.52|49.34|49.53|49.35|49.51|49.33|4
1737252650000|2025-01-19 02:10:50|49.51|49.33|49.45|49.27|49.51|49.33|49.45|49.27|7
1737252660000|2025-01-19 02:11:00|49.46|49.28|49.45|49.27|49.46|49.28|49.45|49.27|2
1737252670000|2025-01-19 02:11:10|49.44|49.26|49.43|49.25|49.45|49.27|49.42|49.24|12
1737252680000|2025-01-19 02:11:20|49.42|49.24|49.45|49.27|49.45|49.27|49.42|49.24|12
1737252690000|2025-01-19 02:11:30|49.44|49.26|49.46|49.28|49.46|49.28|49.43|49.25|11
1737252700000|2025-01-19 02:11:40|49.45|49.27|49.46|49.28|49.47|49.29|49.44|49.26|10
1737252710000|2025-01-19 02:11:50|49.47|49.29|49.48|49.3|49.5|49.32|49.47|49.29|8
1737252720000|2025-01-19 02:12:00|49.47|49.29|49.48|49.3|49.51|49.33|49.47|49.29|16
1737252730000|2025-01-19 02:12:10|49.47|49.29|49.47|49.29|49.48|49.3|49.45|49.27|11
1737252740000|2025-01-19 02:12:20|49.48|49.3|49.49|49.31|49.49|49.31|49.47|49.29|12
1737252750000|2025-01-19 02:12:30|49.48|49.3|49.5|49.32|49.51|49.33|49.48|49.3|11
1737252760000|2025-01-19 02:12:40|49.49|49.31|49.47|49.29|49.49|49.31|49.47|49.29|5
1737252770000|2025-01-19 02:12:50|49.46|49.28|49.41|49.23|49.46|49.28|49.41|49.23|6
1737252780000|2025-01-19 02:13:00|49.42|49.24|49.36|49.18|49.42|49.24|49.34|49.16|18
1737252790000|2025-01-19 02:13:10|49.37|49.19|49.38|49.2|49.39|49.21|49.36|49.18|14
1737252800000|2025-01-19 02:13:20|49.39|49.21|49.38|49.2|49.39|49.21|49.38|49.2|4
1737252810000|2025-01-19 02:13:30|49.37|49.19|49.37|49.19|49.37|49.19|49.36|49.18|3
1737252820000|2025-01-19 02:13:40|49.38|49.2|49.43|49.25|49.43|49.25|49.38|49.2|10
1737252830000|2025-01-19 02:13:50|49.44|49.26|49.45|49.27|49.47|49.29|49.44|49.26|16
1737252840000|2025-01-19 02:14:00|49.46|49.28|49.48|49.3|49.48|49.3|49.45|49.27|13
1737252850000|2025-01-19 02:14:10|49.47|49.29|49.49|49.31|49.51|49.33|49.47|49.29|7
1737252860000|2025-01-19 02:14:20|49.51|49.33|49.47|49.29|49.51|49.33|49.47|49.29|7
1737252870000|2025-01-19 02:14:30|49.48|49.3|49.45|49.27|49.49|49.31|49.44|49.26|10
1737252880000|2025-01-19 02:14:40|49.46|49.28|49.45|49.27|49.47|49.29|49.44|49.26|18
1737252890000|2025-01-19 02:14:50|49.46|49.28|49.5|49.32|49.51|49.33|49.45|49.27|15
1737252900000|2025-01-19 02:15:00|49.51|49.33|49.5|49.32|49.53|49.35|49.5|49.32|12
1737252910000|2025-01-19 02:15:10|49.49|49.31|49.48|49.3|49.5|49.32|49.48|49.3|10
1737252920000|2025-01-19 02:15:20|49.47|49.29|49.47|49.29|49.48|49.3|49.44|49.26|15
1737252930000|2025-01-19 02:15:30|49.48|49.3|49.5|49.32|49.53|49.35|49.48|49.3|8
1737252940000|2025-01-19 02:15:40|49.48|49.3|49.48|49.3|49.48|49.3|49.47|49.29|3
1737252950000|2025-01-19 02:15:50|49.49|49.31|49.45|49.27|49.5|49.32|49.45|49.27|7
1737252960000|2025-01-19 02:16:00|49.44|49.26|49.44|49.26|49.44|49.26|49.42|49.24|9
1737252970000|2025-01-19 02:16:10|49.43|49.25|49.44|49.26|49.47|49.29|49.43|49.25|10
1737252980000|2025-01-19 02:16:20|49.45|49.27|49.57|49.39|49.61|49.43|49.45|49.27|8
1737252990000|2025-01-19 02:16:30|49.56|49.38|49.55|49.37|49.58|49.4|49.55|49.37|6
1737253000000|2025-01-19 02:16:40|49.56|49.38|49.53|49.35|49.56|49.38|49.53|49.35|10
1737253010000|2025-01-19 02:16:50|49.54|49.36|49.54|49.36|49.54|49.36|49.53|49.35|11
1737253020000|2025-01-19 02:17:00|49.55|49.37|49.5|49.32|49.55|49.37|49.49|49.31|11
1737253030000|2025-01-19 02:17:10|49.49|49.31|49.5|49.32|49.52|49.34|49.49|49.31|10
1737253040000|2025-01-19 02:17:20|49.49|49.31|49.46|49.28|49.49|49.31|49.46|49.28|6
1737253050000|2025-01-19 02:17:30|49.45|49.27|49.39|49.21|49.45|49.27|49.39|49.21|6
1737253060000|2025-01-19 02:17:40|49.38|49.2|49.37|49.19|49.39|49.21|49.36|49.18|12
1737253070000|2025-01-19 02:17:50|49.38|49.2|49.36|49.18|49.38|49.2|49.36|49.18|3
1737253080000|2025-01-19 02:18:00|49.35|49.17|49.39|49.21|49.4|49.22|49.35|49.17|14
1737253090000|2025-01-19 02:18:10|49.4|49.22|49.42|49.24|49.42|49.24|49.39|49.21|5
1737253100000|2025-01-19 02:18:20|49.41|49.23|49.44|49.26|49.45|49.27|49.41|49.23|12
1737253110000|2025-01-19 02:18:30|49.43|49.25|49.42|49.24|49.45|49.27|49.42|49.24|10
1737253120000|2025-01-19 02:18:40|49.41|49.23|49.41|49.23|49.42|49.24|49.39|49.21|11
1737253130000|2025-01-19 02:18:50|49.4|49.22|49.38|49.2|49.4|49.22|49.38|49.2|3
1737253140000|2025-01-19 02:19:00|49.37|49.19|49.34|49.16|49.37|49.19|49.34|49.16|6
1737253150000|2025-01-19 02:19:10|49.35|49.17|49.31|49.13|49.35|49.17|49.29|49.11|17
1737253160000|2025-01-19 02:19:20|49.3|49.12|49.32|49.14|49.32|49.14|49.3|49.12|5
1737253170000|2025-01-19 02:19:30|49.31|49.13|49.29|49.11|49.31|49.13|49.29|49.11|3
1737253180000|2025-01-19 02:19:40|49.3|49.12|49.32|49.14|49.32|49.14|49.29|49.11|8
1737253190000|2025-01-19 02:19:50|49.31|49.13|49.3|49.12|49.32|49.14|49.3|49.12|6
1737253200000|2025-01-19 02:20:00|49.29|49.11|49.28|49.1|49.29|49.11|49.27|49.09|6
1737253210000|2025-01-19 02:20:10|49.27|49.09|49.26|49.08|49.28|49.1|49.23|49.05|10
1737253220000|2025-01-19 02:20:20|49.25|49.07|49.22|49.04|49.27|49.09|49.21|49.03|9
1737253230000|2025-01-19 02:20:30|49.23|49.05|49.23|49.05|49.23|49.05|49.22|49.04|3
1737253240000|2025-01-19 02:20:40|49.22|49.04|49.19|49.01|49.23|49.05|49.19|49.01|5
1737253250000|2025-01-19 02:20:50|49.18|49|49.16|48.98|49.18|49|49.16|48.98|3
1737253260000|2025-01-19 02:21:00|49.17|48.99|49.2|49.02|49.2|49.02|49.17|48.99|12
1737253270000|2025-01-19 02:21:10|49.21|49.03|49.21|49.03|49.21|49.03|49.2|49.02|5
1737253280000|2025-01-19 02:21:20|49.2|49.02|49.22|49.04|49.23|49.05|49.2|49.02|11
1737253290000|2025-01-19 02:21:30|49.23|49.05|49.23|49.05|49.23|49.05|49.22|49.04|3
1737253300000|2025-01-19 02:21:40|49.24|49.06|49.25|49.07|49.26|49.08|49.24|49.06|4
1737253310000|2025-01-19 02:21:50|49.24|49.06|49.25|49.07|49.25|49.07|49.24|49.06|4
1737253320000|2025-01-19 02:22:00|49.24|49.06|49.19|49.01|49.24|49.06|49.17|48.99|12
1737253330000|2025-01-19 02:22:10|49.2|49.02|49.23|49.05|49.23|49.05|49.2|49.02|17
1737253340000|2025-01-19 02:22:20|49.22|49.04|49.22|49.04|49.23|49.05|49.21|49.03|7
1737253350000|2025-01-19 02:22:30|49.23|49.05|49.25|49.07|49.25|49.07|49.23|49.05|3
1737253360000|2025-01-19 02:22:40|49.26|49.08|49.24|49.06|49.26|49.08|49.24|49.06|5
1737253370000|2025-01-19 02:22:50|49.23|49.05|49.22|49.04|49.23|49.05|49.22|49.04|6
1737253380000|2025-01-19 02:23:00|49.23|49.05|49.25|49.07|49.28|49.1|49.22|49.04|11
1737253390000|2025-01-19 02:23:10|49.26|49.08|49.22|49.04|49.26|49.08|49.22|49.04|9
1737253400000|2025-01-19 02:23:20|49.23|49.05|49.22|49.04|49.23|49.05|49.22|49.04|4
1737253410000|2025-01-19 02:23:30|49.23|49.05|49.22|49.04|49.23|49.05|49.22|49.04|4
1737253420000|2025-01-19 02:23:40|49.21|49.03|49.2|49.02|49.21|49.03|49.2|49.02|4
1737253430000|2025-01-19 02:23:50|49.19|49.01|49.21|49.03|49.21|49.03|49.18|49|7
1737253440000|2025-01-19 02:24:00|49.2|49.02|49.19|49.01|49.22|49.04|49.19|49.01|8
1737253450000|2025-01-19 02:24:10|49.2|49.02|49.24|49.06|49.25|49.07|49.2|49.02|7
1737253460000|2025-01-19 02:24:20|49.25|49.07|49.26|49.08|49.27|49.09|49.25|49.07|4
1737253470000|2025-01-19 02:24:30|49.25|49.07|49.24|49.06|49.25|49.07|49.22|49.04|10
1737253480000|2025-01-19 02:24:40|49.23|49.05|49.29|49.11|49.3|49.12|49.23|49.05|14
1737253490000|2025-01-19 02:24:50|49.28|49.1|49.25|49.07|49.29|49.11|49.25|49.07|8
1737253500000|2025-01-19 02:25:00|49.26|49.08|49.31|49.13|49.31|49.13|49.26|49.08|7
1737253510000|2025-01-19 02:25:10|49.32|49.14|49.33|49.15|49.33|49.15|49.32|49.14|2
1737253520000|2025-01-19 02:25:20|49.34|49.16|49.35|49.17|49.36|49.18|49.34|49.16|4
1737253530000|2025-01-19 02:25:30|49.36|49.18|49.36|49.18|49.4|49.22|49.36|49.18|10
1737253540000|2025-01-19 02:25:40|49.37|49.19|49.36|49.18|49.39|49.21|49.36|49.18|10
1737253550000|2025-01-19 02:25:50|49.35|49.17|49.38|49.2|49.39|49.21|49.35|49.17|8
1737253560000|2025-01-19 02:26:00|49.39|49.21|49.41|49.23|49.42|49.24|49.39|49.21|11
1737253570000|2025-01-19 02:26:10|49.4|49.22|49.38|49.2|49.4|49.22|49.37|49.19|8
1737253580000|2025-01-19 02:26:20|49.37|49.19|49.36|49.18|49.38|49.2|49.35|49.17|8
1737253590000|2025-01-19 02:26:30|49.35|49.17|49.35|49.17|49.37|49.19|49.34|49.16|7
1737253600000|2025-01-19 02:26:40|49.36|49.18|49.31|49.13|49.36|49.18|49.3|49.12|8
1737253610000|2025-01-19 02:26:50|49.3|49.12|49.15|48.97|49.3|49.12|49.15|48.97|8
1737253620000|2025-01-19 02:27:00|49.16|48.98|49.18|49|49.19|49.01|49.15|48.97|19
1737253630000|2025-01-19 02:27:10|49.19|49.01|49.25|49.07|49.26|49.08|49.19|49.01|11
1737253640000|2025-01-19 02:27:20|49.24|49.06|49.24|49.06|49.25|49.07|49.24|49.06|3
1737253650000|2025-01-19 02:27:30|49.23|49.05|49.25|49.07|49.25|49.07|49.23|49.05|3
1737253660000|2025-01-19 02:27:40|49.26|49.08|49.28|49.1|49.28|49.1|49.26|49.08|9
1737253670000|2025-01-19 02:27:50|49.27|49.09|49.29|49.11|49.29|49.11|49.27|49.09|5
1737253680000|2025-01-19 02:28:00|49.28|49.1|49.28|49.1|49.3|49.12|49.28|49.1|5
1737253690000|2025-01-19 02:28:10|49.29|49.11|49.27|49.09|49.29|49.11|49.27|49.09|3
1737253700000|2025-01-19 02:28:20|49.28|49.1|49.28|49.1|49.29|49.11|49.27|49.09|9
1737253710000|2025-01-19 02:28:30|49.27|49.09|49.29|49.11|49.29|49.11|49.27|49.09|3
1737253720000|2025-01-19 02:28:40|49.28|49.1|49.29|49.11|49.29|49.11|49.28|49.1|2
1737253730000|2025-01-19 02:28:50|49.28|49.1|49.28|49.1|49.28|49.1|49.28|49.1|1
1737253740000|2025-01-19 02:29:00|49.29|49.11|49.29|49.11|49.3|49.12|49.29|49.11|5
1737253750000|2025-01-19 02:29:10|49.3|49.12|49.29|49.11|49.3|49.12|49.29|49.11|6
1737253760000|2025-01-19 02:29:20|49.3|49.12|49.31|49.13|49.31|49.13|49.29|49.11|4
1737253770000|2025-01-19 02:29:30|49.3|49.12|49.31|49.13|49.31|49.13|49.3|49.12|4
1737253780000|2025-01-19 02:29:40|49.32|49.14|49.32|49.14|49.33|49.15|49.32|49.14|3
1737253790000|2025-01-19 02:29:50|49.31|49.13|49.31|49.13|49.33|49.15|49.31|49.13|7
1737253800000|2025-01-19 02:30:00|49.32|49.14|49.32|49.14|49.34|49.16|49.31|49.13|9
1737253810000|2025-01-19 02:30:10|49.31|49.13|49.26|49.08|49.31|49.13|49.26|49.08|8
1737253820000|2025-01-19 02:30:20|49.27|49.09|49.27|49.09|49.28|49.1|49.26|49.08|7
1737253830000|2025-01-19 02:30:30|49.28|49.1|49.31|49.13|49.32|49.14|49.28|49.1|6
1737253840000|2025-01-19 02:30:40|49.32|49.14|49.32|49.14|49.33|49.15|49.32|49.14|3
1737253850000|2025-01-19 02:30:50|49.31|49.13|49.3|49.12|49.31|49.13|49.3|49.12|2
1737253860000|2025-01-19 02:31:00|49.29|49.11|49.26|49.08|49.29|49.11|49.26|49.08|6
1737253880000|2025-01-19 02:31:20|49.27|49.09|49.28|49.1|49.28|49.1|49.26|49.08|6
1737253890000|2025-01-19 02:31:30|49.27|49.09|49.25|49.07|49.27|49.09|49.25|49.07|3
1737253900000|2025-01-19 02:31:40|49.24|49.06|49.22|49.04|49.24|49.06|49.22|49.04|13
1737253910000|2025-01-19 02:31:50|49.21|49.03|49.19|49.01|49.21|49.03|49.18|49|8
1737253920000|2025-01-19 02:32:00|49.18|49|49.17|48.99|49.19|49.01|49.17|48.99|8
1737253930000|2025-01-19 02:32:10|49.18|49|49.17|48.99|49.18|49|49.16|48.98|12
1737253940000|2025-01-19 02:32:20|49.16|48.98|49.16|48.98|49.16|48.98|49.14|48.96|7
1737253950000|2025-01-19 02:32:30|49.17|48.99|49.16|48.98|49.17|48.99|49.16|48.98|10
1737253960000|2025-01-19 02:32:40|49.17|48.99|49.14|48.96|49.17|48.99|49.14|48.96|6
1737253970000|2025-01-19 02:32:50|49.13|48.95|49.11|48.93|49.13|48.95|49.1|48.92|7
1737253980000|2025-01-19 02:33:00|49.12|48.94|49.17|48.99|49.17|48.99|49.11|48.93|18
1737253990000|2025-01-19 02:33:10|49.16|48.98|49.14|48.96|49.16|48.98|49.14|48.96|7
1737254000000|2025-01-19 02:33:20|49.13|48.95|49.13|48.95|49.14|48.96|49.13|48.95|3
1737254010000|2025-01-19 02:33:30|49.12|48.94|49.1|48.92|49.12|48.94|49.1|48.92|6
1737254030000|2025-01-19 02:33:50|49.09|48.91|49.11|48.93|49.13|48.95|49.09|48.91|11
1737254040000|2025-01-19 02:34:00|49.1|48.92|49.11|48.93|49.11|48.93|49.09|48.91|8
1737254050000|2025-01-19 02:34:10|49.1|48.92|49.1|48.92|49.11|48.93|49.1|48.92|17
1737254060000|2025-01-19 02:34:20|49.11|48.93|49.14|48.96|49.15|48.97|49.1|48.92|8
1737254070000|2025-01-19 02:34:30|49.15|48.97|49.15|48.97|49.15|48.97|49.14|48.96|3
1737254080000|2025-01-19 02:34:40|49.14|48.96|49.13|48.95|49.15|48.97|49.13|48.95|8
1737254090000|2025-01-19 02:34:50|49.14|48.96|49.16|48.98|49.16|48.98|49.13|48.95|5
1737254100000|2025-01-19 02:35:00|49.17|48.99|49.17|48.99|49.17|48.99|49.16|48.98|3
1737254110000|2025-01-19 02:35:10|49.16|48.98|49.18|49|49.18|49|49.16|48.98|3
1737254120000|2025-01-19 02:35:20|49.19|49.01|49.18|49|49.19|49.01|49.18|49|2
1737254130000|2025-01-19 02:35:30|49.17|48.99|49.21|49.03|49.22|49.04|49.17|48.99|10
1737254150000|2025-01-19 02:35:50|49.22|49.04|49.24|49.06|49.24|49.06|49.22|49.04|3
1737254160000|2025-01-19 02:36:00|49.25|49.07|49.25|49.07|49.27|49.09|49.25|49.07|5
1737254170000|2025-01-19 02:36:10|49.26|49.08|49.28|49.1|49.29|49.11|49.26|49.08|7
1737254180000|2025-01-19 02:36:20|49.29|49.11|49.31|49.13|49.31|49.13|49.28|49.1|9
1737254190000|2025-01-19 02:36:30|49.3|49.12|49.32|49.14|49.32|49.14|49.3|49.12|5
1737254200000|2025-01-19 02:36:40|49.33|49.15|49.34|49.16|49.34|49.16|49.33|49.15|2
1737254210000|2025-01-19 02:36:50|49.33|49.15|49.34|49.16|49.35|49.17|49.32|49.14|6
1737254220000|2025-01-19 02:37:00|49.35|49.17|49.39|49.21|49.42|49.24|49.35|49.17|12
1737254230000|2025-01-19 02:37:10|49.38|49.2|49.4|49.22|49.4|49.22|49.38|49.2|5
1737254240000|2025-01-19 02:37:20|49.41|49.23|49.4|49.22|49.43|49.25|49.39|49.21|12
1737254250000|2025-01-19 02:37:30|49.41|49.23|49.36|49.18|49.41|49.23|49.35|49.17|8
1737254260000|2025-01-19 02:37:40|49.35|49.17|49.36|49.18|49.36|49.18|49.34|49.16|4
1737254270000|2025-01-19 02:37:50|49.35|49.17|49.34|49.16|49.35|49.17|49.33|49.15|10
1737254280000|2025-01-19 02:38:00|49.35|49.17|49.38|49.2|49.38|49.2|49.35|49.17|14
1737254290000|2025-01-19 02:38:10|49.37|49.19|49.36|49.18|49.38|49.2|49.35|49.17|10
1737254300000|2025-01-19 02:38:20|49.35|49.17|49.36|49.18|49.36|49.18|49.35|49.17|8
1737254310000|2025-01-19 02:38:30|49.35|49.17|49.37|49.19|49.37|49.19|49.35|49.17|7
1737254320000|2025-01-19 02:38:40|49.38|49.2|49.37|49.19|49.39|49.21|49.37|49.19|4
1737254330000|2025-01-19 02:38:50|49.38|49.2|49.38|49.2|49.38|49.2|49.36|49.18|5
1737254340000|2025-01-19 02:39:00|49.37|49.19|49.39|49.21|49.39|49.21|49.36|49.18|9
1737254350000|2025-01-19 02:39:10|49.4|49.22|49.41|49.23|49.42|49.24|49.39|49.21|6
1737254360000|2025-01-19 02:39:20|49.4|49.22|49.39|49.21|49.4|49.22|49.37|49.19|8
1737254370000|2025-01-19 02:39:30|49.4|49.22|49.42|49.24|49.42|49.24|49.4|49.22|3
1737254380000|2025-01-19 02:39:40|49.43|49.25|49.49|49.31|49.5|49.32|49.43|49.25|15
1737254390000|2025-01-19 02:39:50|49.48|49.3|49.49|49.31|49.5|49.32|49.48|49.3|8
1737254400000|2025-01-19 02:40:00|49.5|49.32|49.5|49.32|49.5|49.32|49.48|49.3|7
1737254410000|2025-01-19 02:40:10|49.49|49.31|49.5|49.32|49.5|49.32|49.49|49.31|2
1737254420000|2025-01-19 02:40:20|49.49|49.31|49.51|49.33|49.51|49.33|49.49|49.31|3
1737254430000|2025-01-19 02:40:30|49.5|49.32|49.48|49.3|49.5|49.32|49.48|49.3|5
1737254440000|2025-01-19 02:40:40|49.47|49.29|49.47|49.29|49.49|49.31|49.46|49.28|9
1737254450000|2025-01-19 02:40:50|49.48|49.3|49.46|49.28|49.48|49.3|49.45|49.27|9
1737254460000|2025-01-19 02:41:00|49.45|49.27|49.47|49.29|49.48|49.3|49.45|49.27|13
1737254470000|2025-01-19 02:41:10|49.48|49.3|49.49|49.31|49.5|49.32|49.48|49.3|8
1737254480000|2025-01-19 02:41:20|49.48|49.3|49.46|49.28|49.49|49.31|49.46|49.28|9
1737254490000|2025-01-19 02:41:30|49.47|49.29|49.45|49.27|49.47|49.29|49.44|49.26|9
1737254500000|2025-01-19 02:41:40|49.44|49.26|49.45|49.27|49.45|49.27|49.44|49.26|2
1737254510000|2025-01-19 02:41:50|49.44|49.26|49.43|49.25|49.45|49.27|49.43|49.25|4
1737254520000|2025-01-19 02:42:00|49.42|49.24|49.47|49.29|49.49|49.31|49.39|49.21|12
1737254530000|2025-01-19 02:42:10|49.45|49.27|49.44|49.26|49.45|49.27|49.43|49.25|12
1737254540000|2025-01-19 02:42:20|49.45|49.27|49.49|49.31|49.49|49.31|49.45|49.27|5
1737254550000|2025-01-19 02:42:30|49.5|49.32|49.48|49.3|49.5|49.32|49.48|49.3|11
1737254560000|2025-01-19 02:42:40|49.47|49.29|49.47|49.29|49.48|49.3|49.47|49.29|7
1737254570000|2025-01-19 02:42:50|49.46|49.28|49.44|49.26|49.46|49.28|49.44|49.26|5
1737254580000|2025-01-19 02:43:00|49.43|49.25|49.46|49.28|49.46|49.28|49.43|49.25|6
1737254590000|2025-01-19 02:43:10|49.45|49.27|49.44|49.26|49.45|49.27|49.43|49.25|6
1737254600000|2025-01-19 02:43:20|49.43|49.25|49.45|49.27|49.45|49.27|49.43|49.25|15
1737254610000|2025-01-19 02:43:30|49.46|49.28|49.43|49.25|49.46|49.28|49.43|49.25|4
1737254620000|2025-01-19 02:43:40|49.44|49.26|49.44|49.26|49.44|49.26|49.44|49.26|1
1737254630000|2025-01-19 02:43:50|49.43|49.25|49.47|49.29|49.47|49.29|49.43|49.25|13
1737254640000|2025-01-19 02:44:00|49.46|49.28|49.45|49.27|49.47|49.29|49.45|49.27|6
1737254650000|2025-01-19 02:44:10|49.44|49.26|49.43|49.25|49.44|49.26|49.43|49.25|6
1737254670000|2025-01-19 02:44:30|49.42|49.24|49.4|49.22|49.42|49.24|49.4|49.22|5
1737254680000|2025-01-19 02:44:40|49.39|49.21|49.39|49.21|49.4|49.22|49.38|49.2|9
1737254690000|2025-01-19 02:44:50|49.4|49.22|49.37|49.19|49.4|49.22|49.37|49.19|12
1737254700000|2025-01-19 02:45:00|49.36|49.18|49.37|49.19|49.37|49.19|49.36|49.18|2
1737254710000|2025-01-19 02:45:10|49.38|49.2|49.4|49.22|49.41|49.23|49.38|49.2|7
1737254720000|2025-01-19 02:45:20|49.39|49.21|49.41|49.23|49.41|49.23|49.38|49.2|5
1737254730000|2025-01-19 02:45:30|49.42|49.24|49.43|49.25|49.43|49.25|49.41|49.23|6
1737254740000|2025-01-19 02:45:40|49.42|49.24|49.41|49.23|49.44|49.26|49.41|49.23|8
1737254750000|2025-01-19 02:45:50|49.4|49.22|49.4|49.22|49.4|49.22|49.39|49.21|15
1737254760000|2025-01-19 02:46:00|49.39|49.21|49.44|49.26|49.44|49.26|49.39|49.21|10
1737254770000|2025-01-19 02:46:10|49.45|49.27|49.46|49.28|49.46|49.28|49.43|49.25|8
1737254780000|2025-01-19 02:46:20|49.45|49.27|49.43|49.25|49.46|49.28|49.41|49.23|13
1737254790000|2025-01-19 02:46:30|49.44|49.26|49.41|49.23|49.44|49.26|49.41|49.23|12
1737254800000|2025-01-19 02:46:40|49.4|49.22|49.36|49.18|49.4|49.22|49.36|49.18|6
1737254810000|2025-01-19 02:46:50|49.37|49.19|49.34|49.16|49.37|49.19|49.34|49.16|4
1737254820000|2025-01-19 02:47:00|49.33|49.15|49.34|49.16|49.35|49.17|49.33|49.15|4
1737254830000|2025-01-19 02:47:10|49.35|49.17|49.36|49.18|49.36|49.18|49.35|49.17|18
1737254840000|2025-01-19 02:47:20|49.35|49.17|49.35|49.17|49.35|49.17|49.34|49.16|3
1737254850000|2025-01-19 02:47:30|49.34|49.16|49.34|49.16|49.35|49.17|49.34|49.16|7
1737254860000|2025-01-19 02:47:40|49.35|49.17|49.35|49.17|49.35|49.17|49.34|49.16|3
1737254870000|2025-01-19 02:47:50|49.36|49.18|49.35|49.17|49.37|49.19|49.34|49.16|10
1737254880000|2025-01-19 02:48:00|49.36|49.18|49.39|49.21|49.39|49.21|49.35|49.17|10
1737254890000|2025-01-19 02:48:10|49.4|49.22|49.44|49.26|49.44|49.26|49.4|49.22|13
1737254900000|2025-01-19 02:48:20|49.43|49.25|49.4|49.22|49.44|49.26|49.4|49.22|6
1737254910000|2025-01-19 02:48:30|49.39|49.21|49.36|49.18|49.39|49.21|49.36|49.18|6
1737254920000|2025-01-19 02:48:40|49.35|49.17|49.37|49.19|49.37|49.19|49.35|49.17|5
1737254930000|2025-01-19 02:48:50|49.36|49.18|49.36|49.18|49.36|49.18|49.35|49.17|5
1737254940000|2025-01-19 02:49:00|49.35|49.17|49.34|49.16|49.35|49.17|49.33|49.15|4
1737254950000|2025-01-19 02:49:10|49.33|49.15|49.31|49.13|49.33|49.15|49.31|49.13|3
1737254960000|2025-01-19 02:49:20|49.32|49.14|49.34|49.16|49.34|49.16|49.32|49.14|5
1737254970000|2025-01-19 02:49:30|49.33|49.15|49.3|49.12|49.33|49.15|49.3|49.12|6
1737254980000|2025-01-19 02:49:40|49.29|49.11|49.26|49.08|49.29|49.11|49.26|49.08|6
1737254990000|2025-01-19 02:49:50|49.25|49.07|49.23|49.05|49.25|49.07|49.22|49.04|4
1737255000000|2025-01-19 02:50:00|49.22|49.04|49.18|49|49.22|49.04|49.17|48.99|8
1737255010000|2025-01-19 02:50:10|49.19|49.01|49.15|48.97|49.19|49.01|49.15|48.97|5
1737255020000|2025-01-19 02:50:20|49.14|48.96|49.17|48.99|49.17|48.99|49.12|48.94|9
1737255030000|2025-01-19 02:50:30|49.16|48.98|49.17|48.99|49.17|48.99|49.15|48.97|10
1737255040000|2025-01-19 02:50:40|49.16|48.98|49.15|48.97|49.16|48.98|49.13|48.95|10
1737255050000|2025-01-19 02:50:50|49.16|48.98|49.17|48.99|49.17|48.99|49.16|48.98|8
1737255060000|2025-01-19 02:51:00|49.16|48.98|49.14|48.96|49.16|48.98|49.14|48.96|5
1737255070000|2025-01-19 02:51:10|49.15|48.97|49.13|48.95|49.15|48.97|49.13|48.95|11
1737255080000|2025-01-19 02:51:20|49.14|48.96|49.12|48.94|49.14|48.96|49.11|48.93|7
1737255090000|2025-01-19 02:51:30|49.11|48.93|49.12|48.94|49.13|48.95|49.11|48.93|8
1737255100000|2025-01-19 02:51:40|49.13|48.95|49.12|48.94|49.14|48.96|49.12|48.94|10
1737255110000|2025-01-19 02:51:50|49.13|48.95|49.11|48.93|49.13|48.95|49.11|48.93|3
1737255120000|2025-01-19 02:52:00|49.12|48.94|49.12|48.94|49.12|48.94|49.11|48.93|7
1737255130000|2025-01-19 02:52:10|49.13|48.95|49.11|48.93|49.14|48.96|49.1|48.92|9
1737255140000|2025-01-19 02:52:20|49.1|48.92|49.12|48.94|49.13|48.95|49.1|48.92|11
1737255150000|2025-01-19 02:52:30|49.11|48.93|49.12|48.94|49.13|48.95|49.11|48.93|6
1737255160000|2025-01-19 02:52:40|49.13|48.95|49.12|48.94|49.13|48.95|49.11|48.93|12
1737255170000|2025-01-19 02:52:50|49.13|48.95|49.14|48.96|49.14|48.96|49.11|48.93|6
1737255180000|2025-01-19 02:53:00|49.13|48.95|49.16|48.98|49.18|49|49.13|48.95|10
1737255190000|2025-01-19 02:53:10|49.15|48.97|49.14|48.96|49.15|48.97|49.13|48.95|6
1737255200000|2025-01-19 02:53:20|49.15|48.97|49.14|48.96|49.15|48.97|49.14|48.96|2
1737255210000|2025-01-19 02:53:30|49.15|48.97|49.12|48.94|49.15|48.97|49.12|48.94|10
1737255220000|2025-01-19 02:53:40|49.11|48.93|49.09|48.91|49.11|48.93|49.09|48.91|9
1737255250000|2025-01-19 02:54:10|49.08|48.9|49.01|48.83|49.08|48.9|49.01|48.83|15
1737255260000|2025-01-19 02:54:20|49.02|48.84|49.03|48.85|49.03|48.85|49.02|48.84|4
1737255270000|2025-01-19 02:54:30|49.02|48.84|49.02|48.84|49.02|48.84|49.02|48.84|1
1737255280000|2025-01-19 02:54:40|49.01|48.83|49.03|48.85|49.03|48.85|49.01|48.83|7
1737255290000|2025-01-19 02:54:50|49.04|48.86|49.06|48.88|49.06|48.88|49.04|48.86|7
1737255300000|2025-01-19 02:55:00|49.05|48.87|49.06|48.88|49.09|48.91|49.05|48.87|10
1737255310000|2025-01-19 02:55:10|49.05|48.87|49.02|48.84|49.05|48.87|49.02|48.84|4
1737255320000|2025-01-19 02:55:20|49.03|48.85|49.02|48.84|49.03|48.85|49.02|48.84|8
1737255330000|2025-01-19 02:55:30|49.01|48.83|49.03|48.85|49.03|48.85|49.01|48.83|5
1737255340000|2025-01-19 02:55:40|49.02|48.84|49.01|48.83|49.02|48.84|49.01|48.83|4
1737255350000|2025-01-19 02:55:50|49.02|48.84|49.02|48.84|49.03|48.85|49.01|48.83|5
1737255360000|2025-01-19 02:56:00|49.01|48.83|48.96|48.78|49.02|48.84|48.96|48.78|10
1737255370000|2025-01-19 02:56:10|48.95|48.77|48.97|48.79|48.97|48.79|48.94|48.76|13
1737255380000|2025-01-19 02:56:20|48.96|48.78|48.95|48.77|48.96|48.78|48.94|48.76|4
1737255390000|2025-01-19 02:56:30|48.94|48.76|48.95|48.77|48.95|48.77|48.94|48.76|6
1737255400000|2025-01-19 02:56:40|48.94|48.76|48.96|48.78|48.97|48.79|48.94|48.76|5
1737255410000|2025-01-19 02:56:50|48.97|48.79|48.96|48.78|48.97|48.79|48.96|48.78|6
1737255420000|2025-01-19 02:57:00|48.95|48.77|48.95|48.77|48.95|48.77|48.94|48.76|3
1737255430000|2025-01-19 02:57:10|48.94|48.76|48.96|48.78|48.96|48.78|48.94|48.76|7
1737255440000|2025-01-19 02:57:20|48.97|48.79|48.95|48.77|48.97|48.79|48.95|48.77|3
1737255450000|2025-01-19 02:57:30|48.94|48.76|48.94|48.76|48.95|48.77|48.92|48.74|7
1737255460000|2025-01-19 02:57:40|48.93|48.75|48.96|48.78|48.96|48.78|48.92|48.74|11
1737255470000|2025-01-19 02:57:50|48.95|48.77|48.95|48.77|48.96|48.78|48.95|48.77|5
1737255480000|2025-01-19 02:58:00|48.94|48.76|48.96|48.78|48.97|48.79|48.93|48.75|13
1737255490000|2025-01-19 02:58:10|48.97|48.79|48.98|48.8|48.98|48.8|48.97|48.79|6
1737255500000|2025-01-19 02:58:20|48.97|48.79|48.94|48.76|48.98|48.8|48.94|48.76|9
1737255510000|2025-01-19 02:58:30|48.95|48.77|48.92|48.74|48.95|48.77|48.92|48.74|4
1737255520000|2025-01-19 02:58:40|48.93|48.75|48.91|48.73|48.93|48.75|48.91|48.73|5
1737255530000|2025-01-19 02:58:50|48.9|48.72|48.89|48.71|48.9|48.72|48.89|48.71|2
1737255540000|2025-01-19 02:59:00|48.88|48.7|48.85|48.67|48.89|48.71|48.84|48.66|10
1737255550000|2025-01-19 02:59:10|48.86|48.68|48.86|48.68|48.86|48.68|48.86|48.68|1
1737255560000|2025-01-19 02:59:20|48.85|48.67|48.9|48.72|48.9|48.72|48.85|48.67|5
1737255570000|2025-01-19 02:59:30|48.91|48.73|48.89|48.71|48.91|48.73|48.89|48.71|9
1737255580000|2025-01-19 02:59:40|48.88|48.7|48.88|48.7|48.88|48.7|48.87|48.69|5
1737255590000|2025-01-19 02:59:50|48.87|48.69|48.9|48.72|48.9|48.72|48.87|48.69|10
1737255600000|2025-01-19 03:00:00|48.91|48.73|48.93|48.75|48.94|48.76|48.91|48.73|11
1737255610000|2025-01-19 03:00:10|48.94|48.76|48.95|48.77|48.95|48.77|48.93|48.75|4
1737255620000|2025-01-19 03:00:20|48.96|48.78|48.95|48.77|48.97|48.79|48.95|48.77|6
1737255630000|2025-01-19 03:00:30|48.96|48.78|48.95|48.77|48.96|48.78|48.95|48.77|2
1737255640000|2025-01-19 03:00:40|48.94|48.76|48.93|48.75|48.94|48.76|48.92|48.74|8
1737255650000|2025-01-19 03:00:50|48.92|48.74|48.92|48.74|48.93|48.75|48.91|48.73|7
1737255660000|2025-01-19 03:01:00|48.93|48.75|48.96|48.78|48.96|48.78|48.93|48.75|6
1737255670000|2025-01-19 03:01:10|48.95|48.77|48.94|48.76|48.95|48.77|48.94|48.76|2
1737255680000|2025-01-19 03:01:20|48.95|48.77|48.93|48.75|48.96|48.78|48.93|48.75|5
1737255710000|2025-01-19 03:01:50|48.92|48.74|48.92|48.74|48.92|48.74|48.91|48.73|5
1737255720000|2025-01-19 03:02:00|48.93|48.75|48.92|48.74|48.94|48.76|48.92|48.74|4
1737255730000|2025-01-19 03:02:10|48.93|48.75|48.96|48.78|48.96|48.78|48.93|48.75|9
1737255740000|2025-01-19 03:02:20|48.97|48.79|48.94|48.76|48.97|48.79|48.93|48.75|8
1737255750000|2025-01-19 03:02:30|48.95|48.77|48.95|48.77|48.95|48.77|48.93|48.75|9
1737255760000|2025-01-19 03:02:40|48.94|48.76|48.95|48.77|48.95|48.77|48.92|48.74|6
1737255770000|2025-01-19 03:02:50|48.94|48.76|48.94|48.76|48.96|48.78|48.93|48.75|9
1737255780000|2025-01-19 03:03:00|48.95|48.77|48.96|48.78|48.98|48.8|48.95|48.77|14
1737255790000|2025-01-19 03:03:10|48.95|48.77|48.93|48.75|48.95|48.77|48.92|48.74|5
1737255800000|2025-01-19 03:03:20|48.92|48.74|48.92|48.74|48.92|48.74|48.91|48.73|7
1737255810000|2025-01-19 03:03:30|48.91|48.73|48.9|48.72|48.91|48.73|48.9|48.72|2
1737255820000|2025-01-19 03:03:40|48.91|48.73|48.9|48.72|48.91|48.73|48.9|48.72|2
1737255830000|2025-01-19 03:03:50|48.89|48.71|48.88|48.7|48.9|48.72|48.87|48.69|8
1737255840000|2025-01-19 03:04:00|48.87|48.69|48.89|48.71|48.89|48.71|48.86|48.68|15
1737255850000|2025-01-19 03:04:10|48.88|48.7|48.89|48.71|48.89|48.71|48.88|48.7|4
1737255860000|2025-01-19 03:04:20|48.9|48.72|48.93|48.75|48.93|48.75|48.9|48.72|6
1737255870000|2025-01-19 03:04:30|48.94|48.76|48.94|48.76|48.94|48.76|48.94|48.76|1
1737255880000|2025-01-19 03:04:40|48.95|48.77|48.94|48.76|48.95|48.77|48.93|48.75|8
1737255890000|2025-01-19 03:04:50|48.95|48.77|48.95|48.77|48.95|48.77|48.95|48.77|1
1737255900000|2025-01-19 03:05:00|48.96|48.78|48.94|48.76|48.96|48.78|48.94|48.76|9
1737255910000|2025-01-19 03:05:10|48.95|48.77|48.96|48.78|48.96|48.78|48.95|48.77|2
1737255920000|2025-01-19 03:05:20|48.97|48.79|48.97|48.79|48.98|48.8|48.97|48.79|3
1737255930000|2025-01-19 03:05:30|48.96|48.78|48.96|48.78|48.96|48.78|48.95|48.77|3
1737255940000|2025-01-19 03:05:40|48.97|48.79|48.96|48.78|48.99|48.81|48.95|48.77|8
1737255950000|2025-01-19 03:05:50|48.97|48.79|48.97|48.79|48.97|48.79|48.95|48.77|5
1737255960000|2025-01-19 03:06:00|48.96|48.78|48.91|48.73|48.96|48.78|48.91|48.73|6
1737255970000|2025-01-19 03:06:10|48.9|48.72|48.93|48.75|48.93|48.75|48.9|48.72|10
1737255980000|2025-01-19 03:06:20|48.92|48.74|48.91|48.73|48.94|48.76|48.91|48.73|8
1737255990000|2025-01-19 03:06:30|48.92|48.74|48.92|48.74|48.94|48.76|48.91|48.73|7
1737256000000|2025-01-19 03:06:40|48.91|48.73|48.91|48.73|48.91|48.73|48.9|48.72|3
1737256020000|2025-01-19 03:07:00|48.9|48.72|48.89|48.71|48.9|48.72|48.87|48.69|8
1737256030000|2025-01-19 03:07:10|48.9|48.72|48.87|48.69|48.9|48.72|48.87|48.69|8
1737256040000|2025-01-19 03:07:20|48.86|48.68|48.86|48.68|48.86|48.68|48.85|48.67|5
1737256050000|2025-01-19 03:07:30|48.85|48.67|48.86|48.68|48.88|48.7|48.85|48.67|8
1737256060000|2025-01-19 03:07:40|48.85|48.67|48.86|48.68|48.86|48.68|48.85|48.67|2
1737256070000|2025-01-19 03:07:50|48.87|48.69|48.86|48.68|48.87|48.69|48.86|48.68|2
1737256080000|2025-01-19 03:08:00|48.87|48.69|48.87|48.69|48.88|48.7|48.86|48.68|5
1737256090000|2025-01-19 03:08:10|48.88|48.7|48.87|48.69|48.89|48.71|48.87|48.69|10
1737256100000|2025-01-19 03:08:20|48.88|48.7|48.87|48.69|48.89|48.71|48.86|48.68|6
1737256110000|2025-01-19 03:08:30|48.86|48.68|48.86|48.68|48.86|48.68|48.85|48.67|5
1737256120000|2025-01-19 03:08:40|48.85|48.67|48.79|48.61|48.86|48.68|48.79|48.61|8
1737256130000|2025-01-19 03:08:50|48.78|48.6|48.76|48.58|48.79|48.61|48.75|48.57|17
1737256140000|2025-01-19 03:09:00|48.77|48.59|48.76|48.58|48.77|48.59|48.76|48.58|2
1737256150000|2025-01-19 03:09:10|48.77|48.59|48.77|48.59|48.77|48.59|48.76|48.58|3
1737256160000|2025-01-19 03:09:20|48.76|48.58|48.73|48.55|48.77|48.59|48.73|48.55|6
1737256170000|2025-01-19 03:09:30|48.72|48.54|48.72|48.54|48.73|48.55|48.71|48.53|11
1737256180000|2025-01-19 03:09:40|48.73|48.55|48.75|48.57|48.75|48.57|48.72|48.54|5
1737256190000|2025-01-19 03:09:50|48.76|48.58|48.78|48.6|48.78|48.6|48.75|48.57|13
1737256200000|2025-01-19 03:10:00|48.77|48.59|48.71|48.53|48.77|48.59|48.71|48.53|7
1737256210000|2025-01-19 03:10:10|48.7|48.52|48.67|48.49|48.7|48.52|48.66|48.48|5
1737256220000|2025-01-19 03:10:20|48.66|48.48|48.67|48.49|48.68|48.5|48.66|48.48|4
1737256230000|2025-01-19 03:10:30|48.68|48.5|48.67|48.49|48.68|48.5|48.67|48.49|8
1737256240000|2025-01-19 03:10:40|48.66|48.48|48.65|48.47|48.67|48.49|48.65|48.47|4
1737256250000|2025-01-19 03:10:50|48.64|48.46|48.64|48.46|48.65|48.47|48.64|48.46|3
1737256260000|2025-01-19 03:11:00|48.65|48.47|48.63|48.45|48.65|48.47|48.62|48.44|7
1737256270000|2025-01-19 03:11:10|48.64|48.46|48.64|48.46|48.65|48.47|48.63|48.45|5
1737256280000|2025-01-19 03:11:20|48.65|48.47|48.64|48.46|48.65|48.47|48.64|48.46|2
1737256290000|2025-01-19 03:11:30|48.65|48.47|48.65|48.47|48.67|48.49|48.65|48.47|6
1737256300000|2025-01-19 03:11:40|48.64|48.46|48.64|48.46|48.64|48.46|48.64|48.46|1
1737256310000|2025-01-19 03:11:50|48.63|48.45|48.63|48.45|48.63|48.45|48.62|48.44|7
1737256320000|2025-01-19 03:12:00|48.64|48.46|48.66|48.48|48.66|48.48|48.64|48.46|7
1737256330000|2025-01-19 03:12:10|48.65|48.47|48.66|48.48|48.67|48.49|48.65|48.47|4
1737256340000|2025-01-19 03:12:20|48.67|48.49|48.66|48.48|48.68|48.5|48.65|48.47|8
1737256350000|2025-01-19 03:12:30|48.65|48.47|48.64|48.46|48.65|48.47|48.64|48.46|2
1737256360000|2025-01-19 03:12:40|48.65|48.47|48.65|48.47|48.65|48.47|48.65|48.47|1
1737256370000|2025-01-19 03:12:50|48.64|48.46|48.64|48.46|48.64|48.46|48.64|48.46|1
1737256380000|2025-01-19 03:13:00|48.65|48.47|48.65|48.47|48.65|48.47|48.63|48.45|5
1737256390000|2025-01-19 03:13:10|48.64|48.46|48.64|48.46|48.64|48.46|48.64|48.46|1
1737256400000|2025-01-19 03:13:20|48.63|48.45|48.65|48.47|48.65|48.47|48.63|48.45|5
1737256410000|2025-01-19 03:13:30|48.64|48.46|48.65|48.47|48.66|48.48|48.64|48.46|8
1737256420000|2025-01-19 03:13:40|48.66|48.48|48.67|48.49|48.67|48.49|48.66|48.48|4
1737256430000|2025-01-19 03:13:50|48.68|48.5|48.67|48.49|48.69|48.51|48.67|48.49|6
1737256440000|2025-01-19 03:14:00|48.68|48.5|48.68|48.5|48.7|48.52|48.67|48.49|7
1737256450000|2025-01-19 03:14:10|48.67|48.49|48.63|48.45|48.68|48.5|48.63|48.45|13
1737256460000|2025-01-19 03:14:20|48.62|48.44|48.63|48.45|48.63|48.45|48.62|48.44|4
1737256470000|2025-01-19 03:14:30|48.62|48.44|48.61|48.43|48.62|48.44|48.6|48.42|4
1737256480000|2025-01-19 03:14:40|48.62|48.44|48.61|48.43|48.62|48.44|48.61|48.43|2
1737256490000|2025-01-19 03:14:50|48.6|48.42|48.62|48.44|48.62|48.44|48.6|48.42|3
1737256500000|2025-01-19 03:15:00|48.63|48.45|48.65|48.47|48.65|48.47|48.63|48.45|9
1737256510000|2025-01-19 03:15:10|48.66|48.48|48.62|48.44|48.66|48.48|48.62|48.44|5
1737256520000|2025-01-19 03:15:20|48.61|48.43|48.58|48.4|48.61|48.43|48.58|48.4|3
1737256530000|2025-01-19 03:15:30|48.59|48.41|48.6|48.42|48.6|48.42|48.58|48.4|8
1737256540000|2025-01-19 03:15:40|48.61|48.43|48.58|48.4|48.61|48.43|48.57|48.39|10
1737256550000|2025-01-19 03:15:50|48.59|48.41|48.58|48.4|48.59|48.41|48.58|48.4|2
1737256560000|2025-01-19 03:16:00|48.59|48.41|48.58|48.4|48.59|48.41|48.58|48.4|10
1737256570000|2025-01-19 03:16:10|48.59|48.41|48.57|48.39|48.59|48.41|48.57|48.39|5
1737256580000|2025-01-19 03:16:20|48.58|48.4|48.58|48.4|48.58|48.4|48.58|48.4|1
1737256590000|2025-01-19 03:16:30|48.59|48.41|48.59|48.41|48.59|48.41|48.58|48.4|3
1737256600000|2025-01-19 03:16:40|48.6|48.42|48.61|48.43|48.61|48.43|48.59|48.41|6
1737256610000|2025-01-19 03:16:50|48.62|48.44|48.62|48.44|48.63|48.45|48.62|48.44|5
1737256620000|2025-01-19 03:17:00|48.61|48.43|48.58|48.4|48.61|48.43|48.58|48.4|8
1737256630000|2025-01-19 03:17:10|48.59|48.41|48.6|48.42|48.6|48.42|48.59|48.41|4
1737256640000|2025-01-19 03:17:20|48.59|48.41|48.59|48.41|48.61|48.43|48.59|48.41|9
1737256650000|2025-01-19 03:17:30|48.6|48.42|48.61|48.43|48.61|48.43|48.59|48.41|4
1737256660000|2025-01-19 03:17:40|48.62|48.44|48.64|48.46|48.64|48.46|48.61|48.43|5
1737256680000|2025-01-19 03:18:00|48.65|48.47|48.64|48.46|48.66|48.48|48.63|48.45|6
1737256690000|2025-01-19 03:18:10|48.63|48.45|48.63|48.45|48.64|48.46|48.63|48.45|3
1737256700000|2025-01-19 03:18:20|48.64|48.46|48.69|48.51|48.69|48.51|48.64|48.46|8
1737256710000|2025-01-19 03:18:30|48.68|48.5|48.67|48.49|48.68|48.5|48.67|48.49|2
1737256720000|2025-01-19 03:18:40|48.66|48.48|48.66|48.48|48.66|48.48|48.66|48.48|1
1737256730000|2025-01-19 03:18:50|48.67|48.49|48.67|48.49|48.68|48.5|48.66|48.48|11
1737256740000|2025-01-19 03:19:00|48.66|48.48|48.65|48.47|48.67|48.49|48.65|48.47|6
1737256750000|2025-01-19 03:19:10|48.66|48.48|48.66|48.48|48.67|48.49|48.66|48.48|3
1737256760000|2025-01-19 03:19:20|48.67|48.49|48.7|48.52|48.7|48.52|48.67|48.49|5
1737256770000|2025-01-19 03:19:30|48.72|48.54|48.74|48.56|48.74|48.56|48.72|48.54|3
1737256780000|2025-01-19 03:19:40|48.73|48.55|48.74|48.56|48.74|48.56|48.72|48.54|4
1737256790000|2025-01-19 03:19:50|48.75|48.57|48.74|48.56|48.75|48.57|48.74|48.56|2
1737256800000|2025-01-19 03:20:00|48.75|48.57|48.76|48.58|48.77|48.59|48.75|48.57|4
1737256810000|2025-01-19 03:20:10|48.77|48.59|48.77|48.59|48.78|48.6|48.76|48.58|9
1737256820000|2025-01-19 03:20:20|48.76|48.58|48.74|48.56|48.76|48.58|48.73|48.55|7
1737256830000|2025-01-19 03:20:30|48.73|48.55|48.74|48.56|48.74|48.56|48.72|48.54|6
1737256840000|2025-01-19 03:20:40|48.73|48.55|48.69|48.51|48.73|48.55|48.69|48.51|7
1737256850000|2025-01-19 03:20:50|48.68|48.5|48.69|48.51|48.69|48.51|48.68|48.5|6
1737256860000|2025-01-19 03:21:00|48.7|48.52|48.68|48.5|48.7|48.52|48.68|48.5|5
1737256870000|2025-01-19 03:21:10|48.69|48.51|48.71|48.53|48.71|48.53|48.68|48.5|5
1737256880000|2025-01-19 03:21:20|48.72|48.54|48.72|48.54|48.73|48.55|48.71|48.53|7
1737256890000|2025-01-19 03:21:30|48.71|48.53|48.72|48.54|48.72|48.54|48.71|48.53|2
1737256900000|2025-01-19 03:21:40|48.71|48.53|48.68|48.5|48.71|48.53|48.68|48.5|6
1737256910000|2025-01-19 03:21:50|48.67|48.49|48.66|48.48|48.67|48.49|48.66|48.48|2
1737256920000|2025-01-19 03:22:00|48.65|48.47|48.65|48.47|48.66|48.48|48.64|48.46|9
1737256930000|2025-01-19 03:22:10|48.66|48.48|48.64|48.46|48.66|48.48|48.64|48.46|5
1737256940000|2025-01-19 03:22:20|48.63|48.45|48.61|48.43|48.63|48.45|48.61|48.43|3
1737256950000|2025-01-19 03:22:30|48.62|48.44|48.58|48.4|48.62|48.44|48.58|48.4|5
1737256960000|2025-01-19 03:22:40|48.59|48.41|48.59|48.41|48.6|48.42|48.59|48.41|5
1737256970000|2025-01-19 03:22:50|48.6|48.42|48.62|48.44|48.62|48.44|48.6|48.42|3
1737256980000|2025-01-19 03:23:00|48.63|48.45|48.61|48.43|48.63|48.45|48.6|48.42|5
1737256990000|2025-01-19 03:23:10|48.6|48.42|48.63|48.45|48.63|48.45|48.6|48.42|10
1737257000000|2025-01-19 03:23:20|48.62|48.44|48.59|48.41|48.63|48.45|48.59|48.41|8
1737257010000|2025-01-19 03:23:30|48.58|48.4|48.58|48.4|48.58|48.4|48.58|48.4|1
1737257020000|2025-01-19 03:23:40|48.59|48.41|48.59|48.41|48.6|48.42|48.59|48.41|3
1737257030000|2025-01-19 03:23:50|48.58|48.4|48.59|48.41|48.59|48.41|48.58|48.4|12
1737257040000|2025-01-19 03:24:00|48.58|48.4|48.55|48.37|48.59|48.41|48.55|48.37|8
1737257050000|2025-01-19 03:24:10|48.54|48.36|48.53|48.35|48.54|48.36|48.53|48.35|2
1737257060000|2025-01-19 03:24:20|48.54|48.36|48.53|48.35|48.54|48.36|48.53|48.35|2
1737257070000|2025-01-19 03:24:30|48.51|48.33|48.5|48.32|48.51|48.33|48.5|48.32|2
1737257080000|2025-01-19 03:24:40|48.49|48.31|48.49|48.31|48.49|48.31|48.49|48.31|1
1737257090000|2025-01-19 03:24:50|48.5|48.32|48.5|48.32|48.5|48.32|48.5|48.32|1
1737257100000|2025-01-19 03:25:00|48.51|48.33|48.49|48.31|48.51|48.33|48.49|48.31|3
1737257110000|2025-01-19 03:25:10|48.48|48.3|48.46|48.28|48.48|48.3|48.46|48.28|3
1737257120000|2025-01-19 03:25:20|48.47|48.29|48.46|48.28|48.49|48.31|48.46|48.28|6
1737257130000|2025-01-19 03:25:30|48.47|48.29|48.47|48.29|48.47|48.29|48.47|48.29|1
1737257140000|2025-01-19 03:25:40|48.48|48.3|48.46|48.28|48.48|48.3|48.46|48.28|5
1737257150000|2025-01-19 03:25:50|48.47|48.29|48.47|48.29|48.47|48.29|48.47|48.29|1
1737257160000|2025-01-19 03:26:00|48.46|48.28|48.46|48.28|48.46|48.28|48.44|48.26|5
1737257170000|2025-01-19 03:26:10|48.45|48.27|48.45|48.27|48.45|48.27|48.45|48.27|1
1737257190000|2025-01-19 03:26:30|48.46|48.28|48.47|48.29|48.47|48.29|48.46|48.28|2
1737257200000|2025-01-19 03:26:40|48.46|48.28|48.47|48.29|48.47|48.29|48.46|48.28|4
1737257210000|2025-01-19 03:26:50|48.48|48.3|48.49|48.31|48.5|48.32|48.48|48.3|4
1737257220000|2025-01-19 03:27:00|48.48|48.3|48.45|48.27|48.48|48.3|48.44|48.26|7
1737257230000|2025-01-19 03:27:10|48.44|48.26|48.4|48.22|48.45|48.27|48.4|48.22|7
1737257240000|2025-01-19 03:27:20|48.41|48.23|48.41|48.23|48.41|48.23|48.41|48.23|1
1737257250000|2025-01-19 03:27:30|48.42|48.24|48.43|48.25|48.43|48.25|48.41|48.23|8
1737257260000|2025-01-19 03:27:40|48.44|48.26|48.44|48.26|48.44|48.26|48.43|48.25|3
1737257270000|2025-01-19 03:27:50|48.45|48.27|48.44|48.26|48.45|48.27|48.44|48.26|8
1737257280000|2025-01-19 03:28:00|48.43|48.25|48.46|48.28|48.46|48.28|48.43|48.25|6
1737257290000|2025-01-19 03:28:10|48.45|48.27|48.44|48.26|48.45|48.27|48.43|48.25|4
1737257310000|2025-01-19 03:28:30|48.45|48.27|48.44|48.26|48.45|48.27|48.44|48.26|2
1737257340000|2025-01-19 03:29:00|48.45|48.27|48.44|48.26|48.45|48.27|48.44|48.26|6
1737257350000|2025-01-19 03:29:10|48.45|48.27|48.46|48.28|48.46|48.28|48.44|48.26|4
1737257360000|2025-01-19 03:29:20|48.45|48.27|48.46|48.28|48.46|48.28|48.45|48.27|4
1737257380000|2025-01-19 03:29:40|48.47|48.29|48.47|48.29|48.47|48.29|48.47|48.29|1
1737257390000|2025-01-19 03:29:50|48.45|48.27|48.46|48.28|48.46|48.28|48.45|48.27|2
1737257400000|2025-01-19 03:30:00|48.47|48.29|48.48|48.3|48.5|48.32|48.46|48.28|10
1737257410000|2025-01-19 03:30:10|48.47|48.29|48.5|48.32|48.5|48.32|48.47|48.29|8
1737257420000|2025-01-19 03:30:20|48.51|48.33|48.49|48.31|48.51|48.33|48.49|48.31|5
1737257430000|2025-01-19 03:30:30|48.5|48.32|48.49|48.31|48.5|48.32|48.49|48.31|2
1737257440000|2025-01-19 03:30:40|48.5|48.32|48.52|48.34|48.52|48.34|48.5|48.32|3
1737257450000|2025-01-19 03:30:50|48.51|48.33|48.51|48.33|48.51|48.33|48.51|48.33|1
1737257460000|2025-01-19 03:31:00|48.5|48.32|48.5|48.32|48.5|48.32|48.5|48.32|1
1737257470000|2025-01-19 03:31:10|48.49|48.31|48.45|48.27|48.5|48.32|48.45|48.27|9
1737257480000|2025-01-19 03:31:20|48.44|48.26|48.45|48.27|48.46|48.28|48.44|48.26|12
1737257490000|2025-01-19 03:31:30|48.46|48.28|48.5|48.32|48.51|48.33|48.46|48.28|9
1737257500000|2025-01-19 03:31:40|48.51|48.33|48.51|48.33|48.51|48.33|48.51|48.33|1
1737257510000|2025-01-19 03:31:50|48.5|48.32|48.49|48.31|48.51|48.33|48.49|48.31|4
1737257520000|2025-01-19 03:32:00|48.5|48.32|48.53|48.35|48.53|48.35|48.5|48.32|4
1737257530000|2025-01-19 03:32:10|48.52|48.34|48.52|48.34|48.53|48.35|48.52|48.34|7
1737257540000|2025-01-19 03:32:20|48.51|48.33|48.52|48.34|48.52|48.34|48.51|48.33|4
1737257560000|2025-01-19 03:32:40|48.51|48.33|48.52|48.34|48.52|48.34|48.51|48.33|2
1737257570000|2025-01-19 03:32:50|48.53|48.35|48.52|48.34|48.54|48.36|48.52|48.34|6
1737257580000|2025-01-19 03:33:00|48.53|48.35|48.51|48.33|48.54|48.36|48.51|48.33|7
1737257590000|2025-01-19 03:33:10|48.5|48.32|48.5|48.32|48.5|48.32|48.5|48.32|1
1737257600000|2025-01-19 03:33:20|48.51|48.33|48.51|48.33|48.51|48.33|48.51|48.33|1
1737257610000|2025-01-19 03:33:30|48.5|48.32|48.5|48.32|48.51|48.33|48.49|48.31|5
1737257620000|2025-01-19 03:33:40|48.49|48.31|48.49|48.31|48.49|48.31|48.49|48.31|1
1737257630000|2025-01-19 03:33:50|48.5|48.32|48.48|48.3|48.5|48.32|48.48|48.3|3
1737257640000|2025-01-19 03:34:00|48.47|48.29|48.44|48.26|48.48|48.3|48.44|48.26|6
1737257650000|2025-01-19 03:34:10|48.45|48.27|48.45|48.27|48.45|48.27|48.45|48.27|1
1737257660000|2025-01-19 03:34:20|48.44|48.26|48.43|48.25|48.44|48.26|48.43|48.25|4
1737257670000|2025-01-19 03:34:30|48.44|48.26|48.4|48.22|48.44|48.26|48.4|48.22|7
1737257680000|2025-01-19 03:34:40|48.41|48.23|48.41|48.23|48.42|48.24|48.41|48.23|3
1737257690000|2025-01-19 03:34:50|48.42|48.24|48.44|48.26|48.44|48.26|48.42|48.24|3
1737257700000|2025-01-19 03:35:00|48.45|48.27|48.44|48.26|48.45|48.27|48.44|48.26|6
1737257710000|2025-01-19 03:35:10|48.43|48.25|48.41|48.23|48.43|48.25|48.41|48.23|3
1737257720000|2025-01-19 03:35:20|48.4|48.22|48.4|48.22|48.4|48.22|48.4|48.22|1
1737257730000|2025-01-19 03:35:30|48.41|48.23|48.42|48.24|48.42|48.24|48.4|48.22|4
1737257740000|2025-01-19 03:35:40|48.41|48.23|48.41|48.23|48.41|48.23|48.41|48.23|1
1737257750000|2025-01-19 03:35:50|48.4|48.22|48.42|48.24|48.43|48.25|48.4|48.22|7
1737257760000|2025-01-19 03:36:00|48.43|48.25|48.44|48.26|48.44|48.26|48.43|48.25|4
1737257770000|2025-01-19 03:36:10|48.45|48.27|48.43|48.25|48.45|48.27|48.43|48.25|3
1737257780000|2025-01-19 03:36:20|48.44|48.26|48.46|48.28|48.46|48.28|48.44|48.26|3
1737257790000|2025-01-19 03:36:30|48.47|48.29|48.46|48.28|48.47|48.29|48.46|48.28|2
1737257800000|2025-01-19 03:36:40|48.47|48.29|48.47|48.29|48.47|48.29|48.45|48.27|9
1737257810000|2025-01-19 03:36:50|48.46|48.28|48.47|48.29|48.47|48.29|48.46|48.28|4
1737257820000|2025-01-19 03:37:00|48.46|48.28|48.43|48.25|48.46|48.28|48.43|48.25|4
1737257840000|2025-01-19 03:37:20|48.42|48.24|48.41|48.23|48.42|48.24|48.41|48.23|2
1737257850000|2025-01-19 03:37:30|48.4|48.22|48.4|48.22|48.41|48.23|48.4|48.22|3
1737257860000|2025-01-19 03:37:40|48.41|48.23|48.42|48.24|48.42|48.24|48.4|48.22|4
1737257870000|2025-01-19 03:37:50|48.43|48.25|48.43|48.25|48.44|48.26|48.42|48.24|11
1737257880000|2025-01-19 03:38:00|48.42|48.24|48.47|48.29|48.48|48.3|48.42|48.24|10
1737257890000|2025-01-19 03:38:10|48.48|48.3|48.52|48.34|48.53|48.35|48.48|48.3|11
1737257900000|2025-01-19 03:38:20|48.51|48.33|48.5|48.32|48.51|48.33|48.5|48.32|2
1737257910000|2025-01-19 03:38:30|48.49|48.31|48.5|48.32|48.5|48.32|48.49|48.31|2
1737257920000|2025-01-19 03:38:40|48.51|48.33|48.51|48.33|48.51|48.33|48.51|48.33|1
1737257930000|2025-01-19 03:38:50|48.52|48.34|48.54|48.36|48.54|48.36|48.52|48.34|3
1737257940000|2025-01-19 03:39:00|48.53|48.35|48.52|48.34|48.55|48.37|48.52|48.34|6
1737257950000|2025-01-19 03:39:10|48.51|48.33|48.52|48.34|48.52|48.34|48.51|48.33|8
1737257960000|2025-01-19 03:39:20|48.51|48.33|48.51|48.33|48.52|48.34|48.51|48.33|3
1737257970000|2025-01-19 03:39:30|48.38|48.2|48.35|48.17|48.38|48.2|48.34|48.16|13
1737257980000|2025-01-19 03:39:40|48.36|48.18|48.38|48.2|48.38|48.2|48.35|48.17|11
1737257990000|2025-01-19 03:39:50|48.37|48.19|48.38|48.2|48.38|48.2|48.37|48.19|2
1737258000000|2025-01-19 03:40:00|48.37|48.19|48.35|48.17|48.37|48.19|48.35|48.17|5
1737258010000|2025-01-19 03:40:10|48.36|48.18|48.35|48.17|48.36|48.18|48.34|48.16|16
1737258020000|2025-01-19 03:40:20|48.36|48.18|48.37|48.19|48.37|48.19|48.36|48.18|6
1737258030000|2025-01-19 03:40:30|48.38|48.2|48.4|48.22|48.4|48.22|48.38|48.2|7
1737258040000|2025-01-19 03:40:40|48.39|48.21|48.4|48.22|48.4|48.22|48.39|48.21|2
1737258050000|2025-01-19 03:40:50|48.41|48.23|48.41|48.23|48.41|48.23|48.41|48.23|1
1737258060000|2025-01-19 03:41:00|48.39|48.21|48.39|48.21|48.39|48.21|48.39|48.21|1
1737258070000|2025-01-19 03:41:10|48.4|48.22|48.4|48.22|48.4|48.22|48.4|48.22|1
1737258080000|2025-01-19 03:41:20|48.39|48.21|48.36|48.18|48.39|48.21|48.36|48.18|6
1737258090000|2025-01-19 03:41:30|48.37|48.19|48.38|48.2|48.38|48.2|48.36|48.18|6
1737258100000|2025-01-19 03:41:40|48.39|48.21|48.39|48.21|48.4|48.22|48.38|48.2|7
1737258110000|2025-01-19 03:41:50|48.4|48.22|48.4|48.22|48.4|48.22|48.4|48.22|1
1737258120000|2025-01-19 03:42:00|48.39|48.21|48.4|48.22|48.41|48.23|48.39|48.21|4
1737258130000|2025-01-19 03:42:10|48.39|48.21|48.37|48.19|48.39|48.21|48.37|48.19|3
1737258140000|2025-01-19 03:42:20|48.38|48.2|48.36|48.18|48.38|48.2|48.36|48.18|3
1737258150000|2025-01-19 03:42:30|48.37|48.19|48.37|48.19|48.37|48.19|48.36|48.18|7
1737258160000|2025-01-19 03:42:40|48.38|48.2|48.37|48.19|48.39|48.21|48.37|48.19|10
1737258170000|2025-01-19 03:42:50|48.38|48.2|48.4|48.22|48.4|48.22|48.38|48.2|5
1737258180000|2025-01-19 03:43:00|48.39|48.21|48.38|48.2|48.4|48.22|48.38|48.2|10
1737258190000|2025-01-19 03:43:10|48.39|48.21|48.37|48.19|48.39|48.21|48.37|48.19|5
1737258200000|2025-01-19 03:43:20|48.38|48.2|48.39|48.21|48.39|48.21|48.37|48.19|4
1737258210000|2025-01-19 03:43:30|48.38|48.2|48.35|48.17|48.39|48.21|48.35|48.17|10
1737258220000|2025-01-19 03:43:40|48.34|48.16|48.35|48.17|48.36|48.18|48.34|48.16|4
1737258230000|2025-01-19 03:43:50|48.36|48.18|48.34|48.16|48.36|48.18|48.34|48.16|5
1737258240000|2025-01-19 03:44:00|48.35|48.17|48.32|48.14|48.35|48.17|48.32|48.14|4
1737258250000|2025-01-19 03:44:10|48.33|48.15|48.34|48.16|48.36|48.18|48.33|48.15|8
1737258260000|2025-01-19 03:44:20|48.35|48.17|48.35|48.17|48.35|48.17|48.34|48.16|5
1737258270000|2025-01-19 03:44:30|48.36|48.18|48.34|48.16|48.37|48.19|48.34|48.16|7
1737258280000|2025-01-19 03:44:40|48.35|48.17|48.35|48.17|48.35|48.17|48.34|48.16|5
1737258290000|2025-01-19 03:44:50|48.36|48.18|48.41|48.23|48.41|48.23|48.36|48.18|8
1737258300000|2025-01-19 03:45:00|48.4|48.22|48.38|48.2|48.4|48.22|48.38|48.2|5
1737258310000|2025-01-19 03:45:10|48.37|48.19|48.36|48.18|48.37|48.19|48.36|48.18|4
1737258320000|2025-01-19 03:45:20|48.37|48.19|48.38|48.2|48.38|48.2|48.36|48.18|4
1737258330000|2025-01-19 03:45:30|48.39|48.21|48.4|48.22|48.4|48.22|48.39|48.21|2
1737258340000|2025-01-19 03:45:40|48.39|48.21|48.44|48.26|48.44|48.26|48.38|48.2|8
1737258350000|2025-01-19 03:45:50|48.43|48.25|48.44|48.26|48.44|48.26|48.43|48.25|4
1737258360000|2025-01-19 03:46:00|48.45|48.27|48.48|48.3|48.48|48.3|48.44|48.26|14
1737258370000|2025-01-19 03:46:10|48.49|48.31|48.5|48.32|48.5|48.32|48.48|48.3|8
1737258380000|2025-01-19 03:46:20|48.49|48.31|48.5|48.32|48.5|48.32|48.49|48.31|2
1737258390000|2025-01-19 03:46:30|48.51|48.33|48.51|48.33|48.51|48.33|48.51|48.33|1
1737258400000|2025-01-19 03:46:40|48.5|48.32|48.51|48.33|48.51|48.33|48.5|48.32|2
1737258410000|2025-01-19 03:46:50|48.52|48.34|48.52|48.34|48.53|48.35|48.52|48.34|7
1737258420000|2025-01-19 03:47:00|48.51|48.33|48.5|48.32|48.51|48.33|48.5|48.32|4
1737258430000|2025-01-19 03:47:10|48.51|48.33|48.53|48.35|48.54|48.36|48.51|48.33|7
1737258440000|2025-01-19 03:47:20|48.54|48.36|48.55|48.37|48.55|48.37|48.54|48.36|2
1737258450000|2025-01-19 03:47:30|48.56|48.38|48.58|48.4|48.58|48.4|48.55|48.37|7
1737258460000|2025-01-19 03:47:40|48.59|48.41|48.54|48.36|48.59|48.41|48.54|48.36|10
1737258470000|2025-01-19 03:47:50|48.53|48.35|48.54|48.36|48.54|48.36|48.53|48.35|4
1737258480000|2025-01-19 03:48:00|48.53|48.35|48.54|48.36|48.55|48.37|48.53|48.35|4
1737258490000|2025-01-19 03:48:10|48.55|48.37|48.55|48.37|48.56|48.38|48.55|48.37|5
1737258500000|2025-01-19 03:48:20|48.56|48.38|48.55|48.37|48.56|48.38|48.54|48.36|6
1737258510000|2025-01-19 03:48:30|48.54|48.36|48.55|48.37|48.55|48.37|48.54|48.36|8
1737258520000|2025-01-19 03:48:40|48.56|48.38|48.59|48.41|48.59|48.41|48.56|48.38|4
1737258530000|2025-01-19 03:48:50|48.6|48.42|48.6|48.42|48.6|48.42|48.59|48.41|7
1737258540000|2025-01-19 03:49:00|48.61|48.43|48.62|48.44|48.63|48.45|48.61|48.43|5
1737258550000|2025-01-19 03:49:10|48.61|48.43|48.59|48.41|48.62|48.44|48.59|48.41|7
1737258560000|2025-01-19 03:49:20|48.58|48.4|48.6|48.42|48.6|48.42|48.58|48.4|3
1737258570000|2025-01-19 03:49:30|48.59|48.41|48.61|48.43|48.61|48.43|48.59|48.41|5
1737258580000|2025-01-19 03:49:40|48.6|48.42|48.63|48.45|48.63|48.45|48.6|48.42|8
1737258590000|2025-01-19 03:49:50|48.62|48.44|48.61|48.43|48.63|48.45|48.6|48.42|8
1737258600000|2025-01-19 03:50:00|48.62|48.44|48.64|48.46|48.65|48.47|48.62|48.44|5
1737258610000|2025-01-19 03:50:10|48.63|48.45|48.63|48.45|48.63|48.45|48.63|48.45|1
1737258620000|2025-01-19 03:50:20|48.62|48.44|48.62|48.44|48.62|48.44|48.61|48.43|3
1737258630000|2025-01-19 03:50:30|48.63|48.45|48.65|48.47|48.66|48.48|48.62|48.44|9
1737258640000|2025-01-19 03:50:40|48.66|48.48|48.64|48.46|48.66|48.48|48.64|48.46|3
1737258650000|2025-01-19 03:50:50|48.65|48.47|48.62|48.44|48.65|48.47|48.62|48.44|8
1737258660000|2025-01-19 03:51:00|48.63|48.45|48.67|48.49|48.67|48.49|48.63|48.45|7
1737258670000|2025-01-19 03:51:10|48.68|48.5|48.67|48.49|48.68|48.5|48.67|48.49|6
1737258680000|2025-01-19 03:51:20|48.66|48.48|48.64|48.46|48.66|48.48|48.64|48.46|9
1737258690000|2025-01-19 03:51:30|48.65|48.47|48.66|48.48|48.66|48.48|48.65|48.47|2
1737258700000|2025-01-19 03:51:40|48.67|48.49|48.68|48.5|48.68|48.5|48.66|48.48|16
1737258710000|2025-01-19 03:51:50|48.67|48.49|48.68|48.5|48.68|48.5|48.67|48.49|2
1737258720000|2025-01-19 03:52:00|48.67|48.49|48.68|48.5|48.68|48.5|48.66|48.48|8
1737258730000|2025-01-19 03:52:10|48.67|48.49|48.63|48.45|48.68|48.5|48.63|48.45|9
1737258740000|2025-01-19 03:52:20|48.64|48.46|48.63|48.45|48.64|48.46|48.62|48.44|14
1737258750000|2025-01-19 03:52:30|48.62|48.44|48.63|48.45|48.63|48.45|48.62|48.44|8
1737258760000|2025-01-19 03:52:40|48.61|48.43|48.62|48.44|48.62|48.44|48.61|48.43|12
1737258770000|2025-01-19 03:52:50|48.61|48.43|48.62|48.44|48.62|48.44|48.61|48.43|10
1737258780000|2025-01-19 03:53:00|48.61|48.43|48.61|48.43|48.61|48.43|48.61|48.43|1
1737258790000|2025-01-19 03:53:10|48.62|48.44|48.63|48.45|48.63|48.45|48.61|48.43|4
1737258800000|2025-01-19 03:53:20|48.64|48.46|48.62|48.44|48.64|48.46|48.62|48.44|3
1737258810000|2025-01-19 03:53:30|48.63|48.45|48.63|48.45|48.63|48.45|48.62|48.44|3
1737258820000|2025-01-19 03:53:40|48.64|48.46|48.65|48.47|48.65|48.47|48.63|48.45|6
1737258830000|2025-01-19 03:53:50|48.64|48.46|48.65|48.47|48.66|48.48|48.64|48.46|10
1737258840000|2025-01-19 03:54:00|48.66|48.48|48.64|48.46|48.66|48.48|48.64|48.46|7
1737258850000|2025-01-19 03:54:10|48.65|48.47|48.64|48.46|48.65|48.47|48.64|48.46|2
1737258860000|2025-01-19 03:54:20|48.63|48.45|48.62|48.44|48.63|48.45|48.62|48.44|8
1737258870000|2025-01-19 03:54:30|48.61|48.43|48.61|48.43|48.61|48.43|48.6|48.42|3
1737258880000|2025-01-19 03:54:40|48.6|48.42|48.6|48.42|48.6|48.42|48.6|48.42|1
1737258890000|2025-01-19 03:54:50|48.59|48.41|48.6|48.42|48.6|48.42|48.59|48.41|2
1737258900000|2025-01-19 03:55:00|48.59|48.41|48.61|48.43|48.61|48.43|48.59|48.41|5
1737258910000|2025-01-19 03:55:10|48.62|48.44|48.62|48.44|48.63|48.45|48.62|48.44|3
1737258920000|2025-01-19 03:55:20|48.63|48.45|48.63|48.45|48.63|48.45|48.62|48.44|7
1737258930000|2025-01-19 03:55:30|48.62|48.44|48.63|48.45|48.63|48.45|48.62|48.44|4
1737258940000|2025-01-19 03:55:40|48.64|48.46|48.64|48.46|48.64|48.46|48.64|48.46|1
1737258950000|2025-01-19 03:55:50|48.65|48.47|48.65|48.47|48.65|48.47|48.65|48.47|1
1737258960000|2025-01-19 03:56:00|48.64|48.46|48.64|48.46|48.64|48.46|48.64|48.46|1
1737258970000|2025-01-19 03:56:10|48.65|48.47|48.64|48.46|48.65|48.47|48.64|48.46|2
1737258980000|2025-01-19 03:56:20|48.65|48.47|48.64|48.46|48.65|48.47|48.64|48.46|2
1737258990000|2025-01-19 03:56:30|48.63|48.45|48.63|48.45|48.64|48.46|48.63|48.45|3
1737259000000|2025-01-19 03:56:40|48.62|48.44|48.6|48.42|48.62|48.44|48.6|48.42|3
1737259010000|2025-01-19 03:56:50|48.59|48.41|48.58|48.4|48.6|48.42|48.58|48.4|6
1737259020000|2025-01-19 03:57:00|48.57|48.39|48.58|48.4|48.58|48.4|48.55|48.37|8
1737259030000|2025-01-19 03:57:10|48.57|48.39|48.58|48.4|48.58|48.4|48.57|48.39|10
1737259040000|2025-01-19 03:57:20|48.57|48.39|48.56|48.38|48.57|48.39|48.55|48.37|6
1737259050000|2025-01-19 03:57:30|48.55|48.37|48.52|48.34|48.55|48.37|48.52|48.34|9
1737259060000|2025-01-19 03:57:40|48.51|48.33|48.49|48.31|48.51|48.33|48.49|48.31|13
1737259070000|2025-01-19 03:57:50|48.5|48.32|48.48|48.3|48.5|48.32|48.47|48.29|5
1737259080000|2025-01-19 03:58:00|48.47|48.29|48.48|48.3|48.48|48.3|48.46|48.28|6
1737259090000|2025-01-19 03:58:10|48.47|48.29|48.48|48.3|48.48|48.3|48.47|48.29|12
1737259100000|2025-01-19 03:58:20|48.47|48.29|48.48|48.3|48.48|48.3|48.47|48.29|2
1737259110000|2025-01-19 03:58:30|48.49|48.31|48.48|48.3|48.49|48.31|48.48|48.3|2
1737259120000|2025-01-19 03:58:40|48.47|48.29|48.47|48.29|48.47|48.29|48.47|48.29|1
1737259130000|2025-01-19 03:58:50|48.48|48.3|48.49|48.31|48.49|48.31|48.48|48.3|8
1737259140000|2025-01-19 03:59:00|48.5|48.32|48.48|48.3|48.5|48.32|48.48|48.3|5
1737259150000|2025-01-19 03:59:10|48.47|48.29|48.46|48.28|48.47|48.29|48.44|48.26|6
1737259160000|2025-01-19 03:59:20|48.47|48.29|48.44|48.26|48.48|48.3|48.43|48.25|8
1737259170000|2025-01-19 03:59:30|48.43|48.25|48.43|48.25|48.45|48.27|48.42|48.24|12
1737259190000|2025-01-19 03:59:50|48.44|48.26|48.43|48.25|48.44|48.26|48.43|48.25|2
1737259200000|2025-01-19 04:00:00|48.44|48.26|48.43|48.25|48.45|48.27|48.43|48.25|9
1737259210000|2025-01-19 04:00:10|48.44|48.26|48.46|48.28|48.46|48.28|48.43|48.25|5
1737259220000|2025-01-19 04:00:20|48.45|48.27|48.43|48.25|48.46|48.28|48.43|48.25|7
1737259230000|2025-01-19 04:00:30|48.44|48.26|48.42|48.24|48.44|48.26|48.42|48.24|5
1737259240000|2025-01-19 04:00:40|48.41|48.23|48.36|48.18|48.41|48.23|48.35|48.17|9
1737259250000|2025-01-19 04:00:50|48.37|48.19|48.37|48.19|48.37|48.19|48.36|48.18|7
1737259260000|2025-01-19 04:01:00|48.36|48.18|48.33|48.15|48.36|48.18|48.33|48.15|10
1737259270000|2025-01-19 04:01:10|48.32|48.14|48.32|48.14|48.32|48.14|48.3|48.12|13
1737259280000|2025-01-19 04:01:20|48.33|48.15|48.3|48.12|48.35|48.17|48.3|48.12|10
1737259290000|2025-01-19 04:01:30|48.31|48.13|48.29|48.11|48.32|48.14|48.29|48.11|7
1737259300000|2025-01-19 04:01:40|48.28|48.1|48.26|48.08|48.28|48.1|48.26|48.08|5
1737259310000|2025-01-19 04:01:50|48.25|48.07|48.24|48.06|48.25|48.07|48.22|48.04|9
1737259320000|2025-01-19 04:02:00|48.25|48.07|48.3|48.12|48.3|48.12|48.23|48.05|13
1737259330000|2025-01-19 04:02:10|48.29|48.11|48.24|48.06|48.3|48.12|48.24|48.06|13
1737259340000|2025-01-19 04:02:20|48.23|48.05|48.27|48.09|48.27|48.09|48.23|48.05|9
1737259350000|2025-01-19 04:02:30|48.26|48.08|48.25|48.07|48.26|48.08|48.25|48.07|6
1737259360000|2025-01-19 04:02:40|48.26|48.08|48.27|48.09|48.27|48.09|48.25|48.07|4
1737259370000|2025-01-19 04:02:50|48.28|48.1|48.31|48.13|48.31|48.13|48.28|48.1|12
1737259380000|2025-01-19 04:03:00|48.32|48.14|48.33|48.15|48.34|48.16|48.32|48.14|8
1737259390000|2025-01-19 04:03:10|48.34|48.16|48.32|48.14|48.35|48.17|48.31|48.13|9
1737259400000|2025-01-19 04:03:20|48.31|48.13|48.3|48.12|48.31|48.13|48.3|48.12|6
1737259410000|2025-01-19 04:03:30|48.31|48.13|48.29|48.11|48.31|48.13|48.29|48.11|7
1737259420000|2025-01-19 04:03:40|48.28|48.1|48.26|48.08|48.28|48.1|48.26|48.08|7
1737259430000|2025-01-19 04:03:50|48.25|48.07|48.24|48.06|48.25|48.07|48.23|48.05|10
1737259440000|2025-01-19 04:04:00|48.25|48.07|48.21|48.03|48.25|48.07|48.21|48.03|7
1737259450000|2025-01-19 04:04:10|48.2|48.02|48.19|48.01|48.21|48.03|48.19|48.01|10
1737259460000|2025-01-19 04:04:20|48.18|48|48.2|48.02|48.2|48.02|48.18|48|3
1737259470000|2025-01-19 04:04:30|48.19|48.01|48.21|48.03|48.21|48.03|48.18|48|9
1737259480000|2025-01-19 04:04:40|48.22|48.04|48.26|48.08|48.26|48.08|48.22|48.04|4
1737259490000|2025-01-19 04:04:50|48.25|48.07|48.24|48.06|48.25|48.07|48.23|48.05|8
1737259500000|2025-01-19 04:05:00|48.23|48.05|48.22|48.04|48.24|48.06|48.22|48.04|4
1737259510000|2025-01-19 04:05:10|48.23|48.05|48.24|48.06|48.25|48.07|48.23|48.05|8
1737259520000|2025-01-19 04:05:20|48.23|48.05|48.27|48.09|48.27|48.09|48.23|48.05|6
1737259530000|2025-01-19 04:05:30|48.26|48.08|48.25|48.07|48.26|48.08|48.25|48.07|2
1737259540000|2025-01-19 04:05:40|48.24|48.06|48.24|48.06|48.25|48.07|48.23|48.05|9
1737259550000|2025-01-19 04:05:50|48.25|48.07|48.25|48.07|48.25|48.07|48.24|48.06|3
1737259560000|2025-01-19 04:06:00|48.24|48.06|48.23|48.05|48.24|48.06|48.22|48.04|3
1737259570000|2025-01-19 04:06:10|48.24|48.06|48.27|48.09|48.27|48.09|48.24|48.06|4
1737259580000|2025-01-19 04:06:20|48.28|48.1|48.27|48.09|48.29|48.11|48.27|48.09|7
1737259590000|2025-01-19 04:06:30|48.28|48.1|48.25|48.07|48.28|48.1|48.25|48.07|7
1737259600000|2025-01-19 04:06:40|48.24|48.06|48.25|48.07|48.25|48.07|48.23|48.05|4
1737259610000|2025-01-19 04:06:50|48.26|48.08|48.25|48.07|48.27|48.09|48.24|48.06|8
1737259620000|2025-01-19 04:07:00|48.27|48.09|48.29|48.11|48.29|48.11|48.26|48.08|9
1737259630000|2025-01-19 04:07:10|48.28|48.1|48.29|48.11|48.29|48.11|48.28|48.1|6
1737259640000|2025-01-19 04:07:20|48.28|48.1|48.3|48.12|48.3|48.12|48.28|48.1|11
1737259650000|2025-01-19 04:07:30|48.31|48.13|48.32|48.14|48.33|48.15|48.31|48.13|8
1737259660000|2025-01-19 04:07:40|48.31|48.13|48.31|48.13|48.32|48.14|48.31|48.13|13
1737259670000|2025-01-19 04:07:50|48.32|48.14|48.31|48.13|48.32|48.14|48.31|48.13|4
1737259680000|2025-01-19 04:08:00|48.32|48.14|48.34|48.16|48.34|48.16|48.31|48.13|5
1737259690000|2025-01-19 04:08:10|48.33|48.15|48.26|48.08|48.33|48.15|48.26|48.08|10
1737259700000|2025-01-19 04:08:20|48.27|48.09|48.26|48.08|48.27|48.09|48.25|48.07|6
1737259710000|2025-01-19 04:08:30|48.25|48.07|48.24|48.06|48.25|48.07|48.23|48.05|4
1737259720000|2025-01-19 04:08:40|48.25|48.07|48.26|48.08|48.26|48.08|48.25|48.07|2
1737259730000|2025-01-19 04:08:50|48.25|48.07|48.26|48.08|48.26|48.08|48.25|48.07|4
1737259740000|2025-01-19 04:09:00|48.27|48.09|48.25|48.07|48.27|48.09|48.25|48.07|11
1737259750000|2025-01-19 04:09:10|48.24|48.06|48.24|48.06|48.24|48.06|48.22|48.04|7
1737259760000|2025-01-19 04:09:20|48.23|48.05|48.22|48.04|48.23|48.05|48.22|48.04|10
1737259770000|2025-01-19 04:09:30|48.23|48.05|48.21|48.03|48.24|48.06|48.21|48.03|5
1737259780000|2025-01-19 04:09:40|48.2|48.02|48.18|48|48.21|48.03|48.18|48|7
1737259790000|2025-01-19 04:09:50|48.19|48.01|48.19|48.01|48.19|48.01|48.18|48|9
1737259800000|2025-01-19 04:10:00|48.18|48|48.2|48.02|48.2|48.02|48.18|48|5
1737259810000|2025-01-19 04:10:10|48.21|48.03|48.19|48.01|48.21|48.03|48.18|48|10
1737259820000|2025-01-19 04:10:20|48.18|48|48.17|47.99|48.18|48|48.17|47.99|4
1737259830000|2025-01-19 04:10:30|48.18|48|48.16|47.98|48.18|48|48.15|47.97|5
1737259840000|2025-01-19 04:10:40|48.15|47.97|48.17|47.99|48.17|47.99|48.15|47.97|9
1737259850000|2025-01-19 04:10:50|48.16|47.98|48.13|47.95|48.17|47.99|48.13|47.95|10
1737259860000|2025-01-19 04:11:00|48.14|47.96|48.13|47.95|48.14|47.96|48.13|47.95|4
1737259870000|2025-01-19 04:11:10|48.12|47.94|48.12|47.94|48.13|47.95|48.11|47.93|7
1737259880000|2025-01-19 04:11:20|48.11|47.93|48.12|47.94|48.12|47.94|48.11|47.93|2
1737259890000|2025-01-19 04:11:30|48.11|47.93|48.11|47.93|48.12|47.94|48.11|47.93|3
1737259900000|2025-01-19 04:11:40|48.1|47.92|48.12|47.94|48.12|47.94|48.1|47.92|5
1737259910000|2025-01-19 04:11:50|48.11|47.93|48.09|47.91|48.12|47.94|48.09|47.91|11
1737259920000|2025-01-19 04:12:00|48.1|47.92|48.1|47.92|48.11|47.93|48.1|47.92|3
1737259930000|2025-01-19 04:12:10|48.11|47.93|48.12|47.94|48.13|47.95|48.11|47.93|6
1737259940000|2025-01-19 04:12:20|48.11|47.93|48.13|47.95|48.13|47.95|48.11|47.93|3
1737259950000|2025-01-19 04:12:30|48.12|47.94|48.11|47.93|48.12|47.94|48.11|47.93|2
1737259960000|2025-01-19 04:12:40|48.1|47.92|48.11|47.93|48.11|47.93|48.09|47.91|14
1737259970000|2025-01-19 04:12:50|48.1|47.92|48.13|47.95|48.13|47.95|48.1|47.92|12
1737259980000|2025-01-19 04:13:00|48.14|47.96|48.13|47.95|48.14|47.96|48.12|47.94|8
1737259990000|2025-01-19 04:13:10|48.12|47.94|48.11|47.93|48.12|47.94|48.11|47.93|2
1737260000000|2025-01-19 04:13:20|48.1|47.92|48.12|47.94|48.12|47.94|48.1|47.92|5
1737260010000|2025-01-19 04:13:30|48.14|47.96|48.15|47.97|48.16|47.98|48.12|47.94|8
1737260020000|2025-01-19 04:13:40|48.16|47.98|48.17|47.99|48.18|48|48.15|47.97|12
1737260030000|2025-01-19 04:13:50|48.18|48|48.15|47.97|48.18|48|48.15|47.97|4
1737260040000|2025-01-19 04:14:00|48.16|47.98|48.12|47.94|48.17|47.99|48.11|47.93|19
1737260050000|2025-01-19 04:14:10|48.11|47.93|48.07|47.89|48.12|47.94|48.07|47.89|13
1737260060000|2025-01-19 04:14:20|48.05|47.87|48.09|47.91|48.11|47.93|48.05|47.87|11
1737260070000|2025-01-19 04:14:30|48.1|47.92|48.09|47.91|48.11|47.93|48.09|47.91|6
1737260080000|2025-01-19 04:14:40|48.08|47.9|48.04|47.86|48.09|47.91|48.04|47.86|8
1737260090000|2025-01-19 04:14:50|48.05|47.87|48.03|47.85|48.05|47.87|48.01|47.83|11
1737260100000|2025-01-19 04:15:00|48.02|47.84|48.09|47.91|48.09|47.91|48.02|47.84|16
1737260110000|2025-01-19 04:15:10|48.1|47.92|48.09|47.91|48.12|47.94|48.09|47.91|11
1737260120000|2025-01-19 04:15:20|48.1|47.92|48.05|47.87|48.11|47.93|48.05|47.87|9
1737260130000|2025-01-19 04:15:30|48.06|47.88|48.05|47.87|48.06|47.88|48.03|47.85|7
1737260140000|2025-01-19 04:15:40|48.04|47.86|47.98|47.8|48.04|47.86|47.97|47.79|11
1737260150000|2025-01-19 04:15:50|47.99|47.81|47.99|47.81|47.99|47.81|47.98|47.8|5
1737260160000|2025-01-19 04:16:00|47.98|47.8|47.99|47.81|48.02|47.84|47.98|47.8|9
1737260170000|2025-01-19 04:16:10|48|47.82|47.98|47.8|48.02|47.84|47.97|47.79|10
1737260180000|2025-01-19 04:16:20|47.99|47.81|48.02|47.84|48.02|47.84|47.98|47.8|6
1737260190000|2025-01-19 04:16:30|48.01|47.83|48.02|47.84|48.02|47.84|47.98|47.8|8
1737260200000|2025-01-19 04:16:40|48.01|47.83|48.01|47.83|48.05|47.87|48.01|47.83|9
1737260210000|2025-01-19 04:16:50|48|47.82|47.99|47.81|48|47.82|47.96|47.78|14
1737260220000|2025-01-19 04:17:00|48|47.82|48.02|47.84|48.04|47.86|48|47.82|10
1737260230000|2025-01-19 04:17:10|48.01|47.83|47.97|47.79|48.02|47.84|47.96|47.78|18
1737260240000|2025-01-19 04:17:20|47.98|47.8|47.96|47.78|47.98|47.8|47.95|47.77|7
1737260250000|2025-01-19 04:17:30|47.97|47.79|47.98|47.8|48|47.82|47.97|47.79|11
1737260260000|2025-01-19 04:17:40|47.97|47.79|47.93|47.75|47.98|47.8|47.93|47.75|11
1737260270000|2025-01-19 04:17:50|47.94|47.76|47.91|47.73|47.95|47.77|47.9|47.72|16
1737260280000|2025-01-19 04:18:00|47.92|47.74|47.9|47.72|47.95|47.77|47.9|47.72|23
1737260290000|2025-01-19 04:18:10|47.89|47.71|47.84|47.66|47.89|47.71|47.84|47.66|18
1737260300000|2025-01-19 04:18:20|47.82|47.64|47.81|47.63|47.83|47.65|47.8|47.62|11
1737260310000|2025-01-19 04:18:30|47.8|47.62|47.85|47.67|47.86|47.68|47.8|47.62|13
1737260320000|2025-01-19 04:18:40|47.87|47.69|47.83|47.65|47.88|47.7|47.82|47.64|17
1737260330000|2025-01-19 04:18:50|47.82|47.64|47.8|47.62|47.83|47.65|47.8|47.62|13
1737260340000|2025-01-19 04:19:00|47.81|47.63|47.82|47.64|47.83|47.65|47.8|47.62|14
1737260350000|2025-01-19 04:19:10|47.83|47.65|47.92|47.74|47.92|47.74|47.8|47.62|16
1737260360000|2025-01-19 04:19:20|47.93|47.75|47.92|47.74|47.95|47.77|47.91|47.73|15
1737260370000|2025-01-19 04:19:30|47.93|47.75|47.92|47.74|47.93|47.75|47.89|47.71|19
1737260380000|2025-01-19 04:19:40|47.93|47.75|47.9|47.72|47.93|47.75|47.89|47.71|18
1737260390000|2025-01-19 04:19:50|47.89|47.71|47.88|47.7|47.91|47.73|47.88|47.7|10
1737260400000|2025-01-19 04:20:00|47.89|47.71|47.89|47.71|47.9|47.72|47.85|47.67|15
1737260410000|2025-01-19 04:20:10|47.88|47.7|47.87|47.69|47.88|47.7|47.84|47.66|14
1737260420000|2025-01-19 04:20:20|47.88|47.7|47.9|47.72|47.91|47.73|47.88|47.7|11
1737260430000|2025-01-19 04:20:30|47.91|47.73|47.93|47.75|47.94|47.76|47.91|47.73|7
1737260440000|2025-01-19 04:20:40|47.92|47.74|47.9|47.72|47.92|47.74|47.9|47.72|13
1737260450000|2025-01-19 04:20:50|47.91|47.73|47.98|47.8|47.98|47.8|47.91|47.73|14
1737260460000|2025-01-19 04:21:00|48|47.82|48.02|47.84|48.04|47.86|47.99|47.81|13
1737260470000|2025-01-19 04:21:10|48.03|47.85|48.03|47.85|48.03|47.85|47.99|47.81|12
1737260480000|2025-01-19 04:21:20|48.04|47.86|48.07|47.89|48.07|47.89|48.03|47.85|8
1737260490000|2025-01-19 04:21:30|48.08|47.9|48.01|47.83|48.08|47.9|48.01|47.83|9
1737260500000|2025-01-19 04:21:40|48.02|47.84|48|47.82|48.02|47.84|48|47.82|3
1737260510000|2025-01-19 04:21:50|48.01|47.83|48.03|47.85|48.03|47.85|48|47.82|12
1737260520000|2025-01-19 04:22:00|48.02|47.84|48.06|47.88|48.07|47.89|48.02|47.84|15
1737260530000|2025-01-19 04:22:10|48.05|47.87|48.03|47.85|48.05|47.87|48.01|47.83|13
1737260540000|2025-01-19 04:22:20|48.04|47.86|48.06|47.88|48.06|47.88|48.03|47.85|11
1737260550000|2025-01-19 04:22:30|48.05|47.87|47.99|47.81|48.05|47.87|47.99|47.81|9
1737260560000|2025-01-19 04:22:40|48|47.82|48.01|47.83|48.01|47.83|47.98|47.8|8
1737260570000|2025-01-19 04:22:50|48.02|47.84|48.04|47.86|48.05|47.87|48.02|47.84|14
1737260580000|2025-01-19 04:23:00|48.03|47.85|48.04|47.86|48.06|47.88|48.03|47.85|18
1737260590000|2025-01-19 04:23:10|48.03|47.85|48|47.82|48.03|47.85|47.99|47.81|8
1737260600000|2025-01-19 04:23:20|48.01|47.83|48.04|47.86|48.05|47.87|48.01|47.83|6
1737260610000|2025-01-19 04:23:30|48.05|47.87|48.08|47.9|48.08|47.9|48.05|47.87|5
1737260620000|2025-01-19 04:23:40|48.09|47.91|48.05|47.87|48.09|47.91|48.04|47.86|9
1737260630000|2025-01-19 04:23:50|48.06|47.88|48.05|47.87|48.09|47.91|48.05|47.87|9
1737260640000|2025-01-19 04:24:00|48.06|47.88|48.06|47.88|48.1|47.92|48.05|47.87|13
1737260650000|2025-01-19 04:24:10|48.07|47.89|48.1|47.92|48.11|47.93|48.07|47.89|7
1737260660000|2025-01-19 04:24:20|48.09|47.91|48.05|47.87|48.09|47.91|48.03|47.85|11
1737260670000|2025-01-19 04:24:30|48.04|47.86|48.02|47.84|48.05|47.87|48.02|47.84|5
1737260680000|2025-01-19 04:24:40|48.03|47.85|48.03|47.85|48.04|47.86|48.03|47.85|3
1737260690000|2025-01-19 04:24:50|48.04|47.86|48.03|47.85|48.04|47.86|48.02|47.84|6
1737260700000|2025-01-19 04:25:00|48.04|47.86|48.12|47.94|48.12|47.94|48.03|47.85|15
1737260710000|2025-01-19 04:25:10|48.13|47.95|48.09|47.91|48.13|47.95|48.09|47.91|7
1737260720000|2025-01-19 04:25:20|48.08|47.9|48.09|47.91|48.09|47.91|48.08|47.9|14
1737260730000|2025-01-19 04:25:30|48.1|47.92|48.12|47.94|48.13|47.95|48.1|47.92|13
1737260740000|2025-01-19 04:25:40|48.13|47.95|48.14|47.96|48.16|47.98|48.13|47.95|6
1737260750000|2025-01-19 04:25:50|48.13|47.95|48.14|47.96|48.14|47.96|48.13|47.95|2
1737260760000|2025-01-19 04:26:00|48.15|47.97|48.12|47.94|48.16|47.98|48.12|47.94|10
1737260770000|2025-01-19 04:26:10|48.13|47.95|48.14|47.96|48.14|47.96|48.12|47.94|12
1737260780000|2025-01-19 04:26:20|48.13|47.95|48.14|47.96|48.14|47.96|48.13|47.95|4
1737260790000|2025-01-19 04:26:30|48.13|47.95|48.15|47.97|48.15|47.97|48.13|47.95|5
1737260800000|2025-01-19 04:26:40|48.16|47.98|48.13|47.95|48.16|47.98|48.13|47.95|6
1737260810000|2025-01-19 04:26:50|48.12|47.94|48.13|47.95|48.14|47.96|48.12|47.94|4
1737260820000|2025-01-19 04:27:00|48.12|47.94|48.11|47.93|48.13|47.95|48.08|47.9|15
1737260830000|2025-01-19 04:27:10|48.12|47.94|48.13|47.95|48.15|47.97|48.12|47.94|12
1737260840000|2025-01-19 04:27:20|48.12|47.94|48.11|47.93|48.12|47.94|48.11|47.93|2
1737260850000|2025-01-19 04:27:30|48.1|47.92|48.11|47.93|48.11|47.93|48.09|47.91|8
1737260860000|2025-01-19 04:27:40|48.12|47.94|48.1|47.92|48.13|47.95|48.1|47.92|7
1737260870000|2025-01-19 04:27:50|48.11|47.93|48.09|47.91|48.11|47.93|48.09|47.91|3
1737260880000|2025-01-19 04:28:00|48.1|47.92|48.09|47.91|48.11|47.93|48.08|47.9|6
1737260890000|2025-01-19 04:28:10|48.1|47.92|48.11|47.93|48.12|47.94|48.1|47.92|6
1737260900000|2025-01-19 04:28:20|48.12|47.94|48.12|47.94|48.12|47.94|48.11|47.93|5
1737260910000|2025-01-19 04:28:30|48.13|47.95|48.14|47.96|48.14|47.96|48.12|47.94|12
1737260920000|2025-01-19 04:28:40|48.15|47.97|48.13|47.95|48.15|47.97|48.12|47.94|5
1737260930000|2025-01-19 04:28:50|48.12|47.94|48.13|47.95|48.13|47.95|48.12|47.94|4
1737260940000|2025-01-19 04:29:00|48.12|47.94|48.12|47.94|48.12|47.94|48.11|47.93|3
1737260950000|2025-01-19 04:29:10|48.13|47.95|48.14|47.96|48.15|47.97|48.11|47.93|12
1737260960000|2025-01-19 04:29:20|48.13|47.95|48.13|47.95|48.13|47.95|48.12|47.94|5
1737260970000|2025-01-19 04:29:30|48.14|47.96|48.14|47.96|48.17|47.99|48.13|47.95|12
1737260980000|2025-01-19 04:29:40|48.13|47.95|48.11|47.93|48.13|47.95|48.11|47.93|3
1737260990000|2025-01-19 04:29:50|48.1|47.92|48.08|47.9|48.1|47.92|48.07|47.89|7
1737261000000|2025-01-19 04:30:00|48.07|47.89|48.02|47.84|48.08|47.9|48.02|47.84|12
1737261010000|2025-01-19 04:30:10|48.01|47.83|47.97|47.79|48.01|47.83|47.97|47.79|5
1737261020000|2025-01-19 04:30:20|47.96|47.78|47.95|47.77|47.97|47.79|47.94|47.76|8
1737261030000|2025-01-19 04:30:30|47.96|47.78|47.93|47.75|47.99|47.81|47.93|47.75|11
1737261040000|2025-01-19 04:30:40|47.92|47.74|47.92|47.74|47.93|47.75|47.92|47.74|5
1737261050000|2025-01-19 04:30:50|47.93|47.75|47.92|47.74|47.93|47.75|47.91|47.73|10
1737261060000|2025-01-19 04:31:00|47.91|47.73|47.86|47.68|47.91|47.73|47.86|47.68|8
1737261070000|2025-01-19 04:31:10|47.85|47.67|47.9|47.72|47.91|47.73|47.85|47.67|12
1737261080000|2025-01-19 04:31:20|47.89|47.71|47.85|47.67|47.9|47.72|47.85|47.67|7
1737261090000|2025-01-19 04:31:30|47.84|47.66|47.86|47.68|47.87|47.69|47.84|47.66|9
1737261100000|2025-01-19 04:31:40|47.87|47.69|47.87|47.69|47.89|47.71|47.86|47.68|13
1737261110000|2025-01-19 04:31:50|47.88|47.7|47.92|47.74|47.92|47.74|47.88|47.7|9
1737261120000|2025-01-19 04:32:00|47.93|47.75|47.93|47.75|47.95|47.77|47.92|47.74|7
1737261130000|2025-01-19 04:32:10|47.92|47.74|47.88|47.7|47.92|47.74|47.88|47.7|5
1737261140000|2025-01-19 04:32:20|47.89|47.71|47.85|47.67|47.89|47.71|47.85|47.67|5
1737261150000|2025-01-19 04:32:30|47.84|47.66|47.79|47.61|47.84|47.66|47.79|47.61|9
1737261160000|2025-01-19 04:32:40|47.8|47.62|47.81|47.63|47.82|47.64|47.79|47.61|16
1737261170000|2025-01-19 04:32:50|47.82|47.64|47.85|47.67|47.85|47.67|47.82|47.64|4
1737261180000|2025-01-19 04:33:00|47.84|47.66|47.83|47.65|47.84|47.66|47.82|47.64|6
1737261190000|2025-01-19 04:33:10|47.84|47.66|47.8|47.62|47.84|47.66|47.79|47.61|11
1737261200000|2025-01-19 04:33:20|47.81|47.63|47.83|47.65|47.83|47.65|47.81|47.63|11
1737261210000|2025-01-19 04:33:30|47.82|47.64|47.84|47.66|47.84|47.66|47.82|47.64|9
1737261220000|2025-01-19 04:33:40|47.83|47.65|47.82|47.64|47.84|47.66|47.82|47.64|8
1737261230000|2025-01-19 04:33:50|47.81|47.63|47.82|47.64|47.82|47.64|47.8|47.62|8
1737261240000|2025-01-19 04:34:00|47.81|47.63|47.8|47.62|47.82|47.64|47.79|47.61|6
1737261250000|2025-01-19 04:34:10|47.79|47.61|47.84|47.66|47.85|47.67|47.79|47.61|8
1737261260000|2025-01-19 04:34:20|47.83|47.65|47.84|47.66|47.84|47.66|47.82|47.64|4
1737261270000|2025-01-19 04:34:30|47.83|47.65|47.78|47.6|47.83|47.65|47.77|47.59|7
1737261280000|2025-01-19 04:34:40|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|2
1737261290000|2025-01-19 04:34:50|47.79|47.61|47.8|47.62|47.8|47.62|47.78|47.6|12
1737261300000|2025-01-19 04:35:00|47.81|47.63|47.82|47.64|47.83|47.65|47.81|47.63|4
1737261310000|2025-01-19 04:35:10|47.81|47.63|47.81|47.63|47.81|47.63|47.8|47.62|3
1737261320000|2025-01-19 04:35:20|47.8|47.62|47.78|47.6|47.8|47.62|47.78|47.6|9
1737261330000|2025-01-19 04:35:30|47.75|47.57|47.72|47.54|47.75|47.57|47.71|47.53|10
1737261340000|2025-01-19 04:35:40|47.73|47.55|47.73|47.55|47.73|47.55|47.72|47.54|3
1737261350000|2025-01-19 04:35:50|47.72|47.54|47.78|47.6|47.78|47.6|47.72|47.54|12
1737261360000|2025-01-19 04:36:00|47.77|47.59|47.74|47.56|47.8|47.62|47.74|47.56|12
1737261370000|2025-01-19 04:36:10|47.75|47.57|47.77|47.59|47.77|47.59|47.74|47.56|15
1737261380000|2025-01-19 04:36:20|47.76|47.58|47.76|47.58|47.76|47.58|47.74|47.56|5
1737261390000|2025-01-19 04:36:30|47.77|47.59|47.76|47.58|47.77|47.59|47.75|47.57|6
1737261400000|2025-01-19 04:36:40|47.77|47.59|47.8|47.62|47.82|47.64|47.77|47.59|7
1737261410000|2025-01-19 04:36:50|47.81|47.63|47.83|47.65|47.83|47.65|47.81|47.63|5
1737261420000|2025-01-19 04:37:00|47.82|47.64|47.83|47.65|47.83|47.65|47.8|47.62|7
1737261430000|2025-01-19 04:37:10|47.84|47.66|47.84|47.66|47.84|47.66|47.82|47.64|5
1737261440000|2025-01-19 04:37:20|47.83|47.65|47.81|47.63|47.83|47.65|47.8|47.62|7
1737261450000|2025-01-19 04:37:30|47.82|47.64|47.83|47.65|47.84|47.66|47.81|47.63|8
1737261460000|2025-01-19 04:37:40|47.82|47.64|47.84|47.66|47.85|47.67|47.82|47.64|5
1737261470000|2025-01-19 04:37:50|47.85|47.67|47.83|47.65|47.85|47.67|47.83|47.65|9
1737261480000|2025-01-19 04:38:00|47.82|47.64|47.8|47.62|47.82|47.64|47.79|47.61|5
1737261490000|2025-01-19 04:38:10|47.79|47.61|47.81|47.63|47.82|47.64|47.79|47.61|9
1737261500000|2025-01-19 04:38:20|47.8|47.62|47.85|47.67|47.85|47.67|47.8|47.62|8
1737261510000|2025-01-19 04:38:30|47.84|47.66|47.85|47.67|47.85|47.67|47.83|47.65|10
1737261520000|2025-01-19 04:38:40|47.84|47.66|47.83|47.65|47.84|47.66|47.82|47.64|6
1737261530000|2025-01-19 04:38:50|47.82|47.64|47.83|47.65|47.84|47.66|47.82|47.64|4
1737261540000|2025-01-19 04:39:00|47.84|47.66|47.88|47.7|47.88|47.7|47.84|47.66|11
1737261550000|2025-01-19 04:39:10|47.87|47.69|47.87|47.69|47.87|47.69|47.86|47.68|3
1737261560000|2025-01-19 04:39:20|47.86|47.68|47.89|47.71|47.89|47.71|47.86|47.68|8
1737261570000|2025-01-19 04:39:30|47.9|47.72|47.93|47.75|47.93|47.75|47.89|47.71|11
1737261580000|2025-01-19 04:39:40|47.94|47.76|47.95|47.77|47.95|47.77|47.94|47.76|4
1737261590000|2025-01-19 04:39:50|47.94|47.76|47.94|47.76|47.95|47.77|47.93|47.75|5
1737261600000|2025-01-19 04:40:00|47.93|47.75|47.92|47.74|47.94|47.76|47.92|47.74|12
1737261610000|2025-01-19 04:40:10|47.91|47.73|47.91|47.73|47.92|47.74|47.91|47.73|3
1737261620000|2025-01-19 04:40:20|47.9|47.72|47.9|47.72|47.9|47.72|47.88|47.7|7
1737261630000|2025-01-19 04:40:30|47.89|47.71|47.89|47.71|47.9|47.72|47.89|47.71|3
1737261640000|2025-01-19 04:40:40|47.9|47.72|47.9|47.72|47.92|47.74|47.89|47.71|10
1737261650000|2025-01-19 04:40:50|47.89|47.71|47.86|47.68|47.89|47.71|47.86|47.68|8
1737261660000|2025-01-19 04:41:00|47.87|47.69|47.87|47.69|47.87|47.69|47.86|47.68|9
1737261670000|2025-01-19 04:41:10|47.86|47.68|47.86|47.68|47.87|47.69|47.85|47.67|11
1737261680000|2025-01-19 04:41:20|47.85|47.67|47.77|47.59|47.85|47.67|47.75|47.57|9
1737261690000|2025-01-19 04:41:30|47.76|47.58|47.72|47.54|47.76|47.58|47.71|47.53|13
1737261700000|2025-01-19 04:41:40|47.73|47.55|47.72|47.54|47.73|47.55|47.72|47.54|4
1737261710000|2025-01-19 04:41:50|47.73|47.55|47.72|47.54|47.73|47.55|47.71|47.53|6
1737261720000|2025-01-19 04:42:00|47.71|47.53|47.72|47.54|47.73|47.55|47.71|47.53|4
1737261730000|2025-01-19 04:42:10|47.71|47.53|47.71|47.53|47.72|47.54|47.7|47.52|5
1737261740000|2025-01-19 04:42:20|47.72|47.54|47.7|47.52|47.72|47.54|47.7|47.52|3
1737261750000|2025-01-19 04:42:30|47.71|47.53|47.74|47.56|47.74|47.56|47.71|47.53|6
1737261760000|2025-01-19 04:42:40|47.73|47.55|47.76|47.58|47.76|47.58|47.72|47.54|12
1737261770000|2025-01-19 04:42:50|47.77|47.59|47.79|47.61|47.79|47.61|47.77|47.59|5
1737261780000|2025-01-19 04:43:00|47.78|47.6|47.77|47.59|47.79|47.61|47.75|47.57|9
1737261790000|2025-01-19 04:43:10|47.76|47.58|47.76|47.58|47.77|47.59|47.76|47.58|3
1737261800000|2025-01-19 04:43:20|47.75|47.57|47.74|47.56|47.75|47.57|47.73|47.55|6
1737261810000|2025-01-19 04:43:30|47.73|47.55|47.74|47.56|47.74|47.56|47.73|47.55|4
1737261820000|2025-01-19 04:43:40|47.73|47.55|47.74|47.56|47.74|47.56|47.73|47.55|4
1737261830000|2025-01-19 04:43:50|47.75|47.57|47.73|47.55|47.76|47.58|47.72|47.54|7
1737261840000|2025-01-19 04:44:00|47.72|47.54|47.69|47.51|47.72|47.54|47.69|47.51|4
1737261850000|2025-01-19 04:44:10|47.68|47.5|47.69|47.51|47.7|47.52|47.68|47.5|6
1737261860000|2025-01-19 04:44:20|47.68|47.5|47.67|47.49|47.7|47.52|47.67|47.49|6
1737261870000|2025-01-19 04:44:30|47.66|47.48|47.68|47.5|47.68|47.5|47.66|47.48|7
1737261880000|2025-01-19 04:44:40|47.67|47.49|47.68|47.5|47.68|47.5|47.67|47.49|4
1737261890000|2025-01-19 04:44:50|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|5
1737261900000|2025-01-19 04:45:00|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|10
1737261910000|2025-01-19 04:45:10|47.7|47.52|47.67|47.49|47.7|47.52|47.67|47.49|4
1737261920000|2025-01-19 04:45:20|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|4
1737261930000|2025-01-19 04:45:30|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|4
1737261940000|2025-01-19 04:45:40|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|2
1737261950000|2025-01-19 04:45:50|47.68|47.5|47.68|47.5|47.68|47.5|47.67|47.49|5
1737261960000|2025-01-19 04:46:00|47.67|47.49|47.66|47.48|47.68|47.5|47.66|47.48|6
1737261970000|2025-01-19 04:46:10|47.67|47.49|47.68|47.5|47.69|47.51|47.67|47.49|8
1737261980000|2025-01-19 04:46:20|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|6
1737261990000|2025-01-19 04:46:30|47.67|47.49|47.7|47.52|47.7|47.52|47.67|47.49|6
1737262000000|2025-01-19 04:46:40|47.71|47.53|47.72|47.54|47.72|47.54|47.71|47.53|4
1737262010000|2025-01-19 04:46:50|47.73|47.55|47.75|47.57|47.75|47.57|47.73|47.55|7
1737262020000|2025-01-19 04:47:00|47.74|47.56|47.77|47.59|47.77|47.59|47.74|47.56|4
1737262030000|2025-01-19 04:47:10|47.76|47.58|47.78|47.6|47.78|47.6|47.76|47.58|5
1737262040000|2025-01-19 04:47:20|47.77|47.59|47.78|47.6|47.78|47.6|47.76|47.58|4
1737262050000|2025-01-19 04:47:30|47.77|47.59|47.77|47.59|47.78|47.6|47.76|47.58|9
1737262060000|2025-01-19 04:47:40|47.76|47.58|47.77|47.59|47.78|47.6|47.76|47.58|4
1737262070000|2025-01-19 04:47:50|47.76|47.58|47.77|47.59|47.78|47.6|47.76|47.58|6
1737262080000|2025-01-19 04:48:00|47.76|47.58|47.76|47.58|47.78|47.6|47.76|47.58|13
1737262090000|2025-01-19 04:48:10|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|4
1737262100000|2025-01-19 04:48:20|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|6
1737262110000|2025-01-19 04:48:30|47.77|47.59|47.76|47.58|47.77|47.59|47.75|47.57|3
1737262120000|2025-01-19 04:48:40|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|6
1737262130000|2025-01-19 04:48:50|47.77|47.59|47.76|47.58|47.77|47.59|47.76|47.58|4
1737262140000|2025-01-19 04:49:00|47.77|47.59|47.78|47.6|47.79|47.61|47.76|47.58|5
1737262150000|2025-01-19 04:49:10|47.79|47.61|47.77|47.59|47.79|47.61|47.76|47.58|7
1737262160000|2025-01-19 04:49:20|47.76|47.58|47.75|47.57|47.76|47.58|47.73|47.55|6
1737262170000|2025-01-19 04:49:30|47.76|47.58|47.76|47.58|47.77|47.59|47.75|47.57|9
1737262180000|2025-01-19 04:49:40|47.77|47.59|47.76|47.58|47.77|47.59|47.75|47.57|6
1737262190000|2025-01-19 04:49:50|47.75|47.57|47.78|47.6|47.78|47.6|47.75|47.57|8
1737262200000|2025-01-19 04:50:00|47.79|47.61|47.82|47.64|47.84|47.66|47.79|47.61|12
1737262210000|2025-01-19 04:50:10|47.83|47.65|47.83|47.65|47.84|47.66|47.83|47.65|5
1737262220000|2025-01-19 04:50:20|47.84|47.66|47.86|47.68|47.87|47.69|47.82|47.64|9
1737262230000|2025-01-19 04:50:30|47.87|47.69|47.84|47.66|47.87|47.69|47.84|47.66|6
1737262240000|2025-01-19 04:50:40|47.83|47.65|47.85|47.67|47.85|47.67|47.83|47.65|9
1737262250000|2025-01-19 04:50:50|47.86|47.68|47.83|47.65|47.87|47.69|47.83|47.65|8
1737262260000|2025-01-19 04:51:00|47.84|47.66|47.81|47.63|47.85|47.67|47.8|47.62|13
1737262270000|2025-01-19 04:51:10|47.8|47.62|47.77|47.59|47.8|47.62|47.77|47.59|8
1737262280000|2025-01-19 04:51:20|47.76|47.58|47.73|47.55|47.77|47.59|47.73|47.55|7
1737262290000|2025-01-19 04:51:30|47.72|47.54|47.73|47.55|47.76|47.58|47.72|47.54|8
1737262300000|2025-01-19 04:51:40|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|10
1737262310000|2025-01-19 04:51:50|47.72|47.54|47.75|47.57|47.75|47.57|47.72|47.54|12
1737262320000|2025-01-19 04:52:00|47.74|47.56|47.74|47.56|47.75|47.57|47.72|47.54|17
1737262330000|2025-01-19 04:52:10|47.75|47.57|47.76|47.58|47.76|47.58|47.75|47.57|4
1737262340000|2025-01-19 04:52:20|47.77|47.59|47.79|47.61|47.81|47.63|47.77|47.59|8
1737262350000|2025-01-19 04:52:30|47.78|47.6|47.77|47.59|47.79|47.61|47.77|47.59|4
1737262360000|2025-01-19 04:52:40|47.78|47.6|47.78|47.6|47.78|47.6|47.77|47.59|9
1737262370000|2025-01-19 04:52:50|47.79|47.61|47.81|47.63|47.82|47.64|47.79|47.61|11
1737262380000|2025-01-19 04:53:00|47.79|47.61|47.78|47.6|47.79|47.61|47.75|47.57|12
1737262390000|2025-01-19 04:53:10|47.79|47.61|47.7|47.52|47.79|47.61|47.69|47.51|6
1737262400000|2025-01-19 04:53:20|47.69|47.51|47.68|47.5|47.69|47.51|47.67|47.49|12
1737262410000|2025-01-19 04:53:30|47.67|47.49|47.68|47.5|47.68|47.5|47.67|47.49|20
1737262420000|2025-01-19 04:53:40|47.69|47.51|47.71|47.53|47.71|47.53|47.69|47.51|9
1737262430000|2025-01-19 04:53:50|47.7|47.52|47.69|47.51|47.7|47.52|47.69|47.51|8
1737262440000|2025-01-19 04:54:00|47.68|47.5|47.68|47.5|47.69|47.51|47.67|47.49|9
1737262450000|2025-01-19 04:54:10|47.69|47.51|47.67|47.49|47.69|47.51|47.67|47.49|3
1737262460000|2025-01-19 04:54:20|47.66|47.48|47.66|47.48|47.67|47.49|47.63|47.45|8
1737262470000|2025-01-19 04:54:30|47.65|47.47|47.63|47.45|47.65|47.47|47.63|47.45|13
1737262480000|2025-01-19 04:54:40|47.62|47.44|47.61|47.43|47.63|47.45|47.61|47.43|4
1737262490000|2025-01-19 04:54:50|47.6|47.42|47.61|47.43|47.62|47.44|47.6|47.42|6
1737262500000|2025-01-19 04:55:00|47.6|47.42|47.58|47.4|47.61|47.43|47.55|47.37|15
1737262510000|2025-01-19 04:55:10|47.59|47.41|47.59|47.41|47.6|47.42|47.57|47.39|7
1737262520000|2025-01-19 04:55:20|47.58|47.4|47.58|47.4|47.59|47.41|47.57|47.39|7
1737262530000|2025-01-19 04:55:30|47.57|47.39|47.56|47.38|47.57|47.39|47.56|47.38|2
1737262540000|2025-01-19 04:55:40|47.55|47.37|47.57|47.39|47.57|47.39|47.54|47.36|9
1737262550000|2025-01-19 04:55:50|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|4
1737262560000|2025-01-19 04:56:00|47.58|47.4|47.55|47.37|47.6|47.42|47.55|47.37|8
1737262570000|2025-01-19 04:56:10|47.56|47.38|47.59|47.41|47.59|47.41|47.56|47.38|4
1737262580000|2025-01-19 04:56:20|47.58|47.4|47.57|47.39|47.58|47.4|47.57|47.39|2
1737262590000|2025-01-19 04:56:30|47.58|47.4|47.59|47.41|47.59|47.41|47.57|47.39|6
1737262600000|2025-01-19 04:56:40|47.57|47.39|47.55|47.37|47.58|47.4|47.55|47.37|7
1737262610000|2025-01-19 04:56:50|47.54|47.36|47.56|47.38|47.57|47.39|47.54|47.36|7
1737262620000|2025-01-19 04:57:00|47.55|47.37|47.54|47.36|47.55|47.37|47.53|47.35|6
1737262630000|2025-01-19 04:57:10|47.55|47.37|47.57|47.39|47.59|47.41|47.55|47.37|9
1737262640000|2025-01-19 04:57:20|47.56|47.38|47.57|47.39|47.57|47.39|47.55|47.37|6
1737262650000|2025-01-19 04:57:30|47.58|47.4|47.59|47.41|47.6|47.42|47.58|47.4|6
1737262660000|2025-01-19 04:57:40|47.6|47.42|47.59|47.41|47.6|47.42|47.58|47.4|8
1737262670000|2025-01-19 04:57:50|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737262680000|2025-01-19 04:58:00|47.59|47.41|47.57|47.39|47.59|47.41|47.57|47.39|3
1737262690000|2025-01-19 04:58:10|47.56|47.38|47.56|47.38|47.56|47.38|47.54|47.36|5
1737262700000|2025-01-19 04:58:20|47.55|47.37|47.57|47.39|47.57|47.39|47.55|47.37|5
1737262710000|2025-01-19 04:58:30|47.58|47.4|47.56|47.38|47.58|47.4|47.56|47.38|7
1737262720000|2025-01-19 04:58:40|47.57|47.39|47.56|47.38|47.58|47.4|47.56|47.38|10
1737262730000|2025-01-19 04:58:50|47.55|47.37|47.53|47.35|47.56|47.38|47.53|47.35|5
1737262740000|2025-01-19 04:59:00|47.54|47.36|47.55|47.37|47.56|47.38|47.54|47.36|6
1737262750000|2025-01-19 04:59:10|47.56|47.38|47.56|47.38|47.57|47.39|47.56|47.38|3
1737262760000|2025-01-19 04:59:20|47.55|47.37|47.55|47.37|47.56|47.38|47.54|47.36|7
1737262770000|2025-01-19 04:59:30|47.54|47.36|47.57|47.39|47.57|47.39|47.54|47.36|4
1737262780000|2025-01-19 04:59:40|47.56|47.38|47.58|47.4|47.58|47.4|47.56|47.38|5
1737262790000|2025-01-19 04:59:50|47.57|47.39|47.54|47.36|47.6|47.42|47.54|47.36|7
1737262800000|2025-01-19 05:00:00|47.53|47.35|47.53|47.35|47.54|47.36|47.51|47.33|11
1737262810000|2025-01-19 05:00:10|47.52|47.34|47.51|47.33|47.53|47.35|47.51|47.33|4
1737262820000|2025-01-19 05:00:20|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|4
1737262830000|2025-01-19 05:00:30|47.52|47.34|47.53|47.35|47.53|47.35|47.51|47.33|4
1737262840000|2025-01-19 05:00:40|47.52|47.34|47.57|47.39|47.57|47.39|47.52|47.34|8
1737262850000|2025-01-19 05:00:50|47.56|47.38|47.6|47.42|47.61|47.43|47.56|47.38|13
1737262860000|2025-01-19 05:01:00|47.61|47.43|47.58|47.4|47.63|47.45|47.58|47.4|8
1737262870000|2025-01-19 05:01:10|47.57|47.39|47.57|47.39|47.58|47.4|47.55|47.37|13
1737262880000|2025-01-19 05:01:20|47.58|47.4|47.53|47.35|47.59|47.41|47.53|47.35|12
1737262890000|2025-01-19 05:01:30|47.54|47.36|47.56|47.38|47.57|47.39|47.54|47.36|9
1737262900000|2025-01-19 05:01:40|47.55|47.37|47.56|47.38|47.57|47.39|47.55|47.37|10
1737262910000|2025-01-19 05:01:50|47.57|47.39|47.56|47.38|47.57|47.39|47.55|47.37|10
1737262920000|2025-01-19 05:02:00|47.55|47.37|47.43|47.25|47.55|47.37|47.43|47.25|14
1737262930000|2025-01-19 05:02:10|47.44|47.26|47.47|47.29|47.47|47.29|47.44|47.26|8
1737262940000|2025-01-19 05:02:20|47.46|47.28|47.46|47.28|47.47|47.29|47.46|47.28|7
1737262950000|2025-01-19 05:02:30|47.47|47.29|47.45|47.27|47.47|47.29|47.44|47.26|15
1737262960000|2025-01-19 05:02:40|47.46|47.28|47.49|47.31|47.49|47.31|47.44|47.26|11
1737262970000|2025-01-19 05:02:50|47.5|47.32|47.5|47.32|47.51|47.33|47.49|47.31|9
1737262980000|2025-01-19 05:03:00|47.51|47.33|47.52|47.34|47.53|47.35|47.5|47.32|8
1737262990000|2025-01-19 05:03:10|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1737263000000|2025-01-19 05:03:20|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|6
1737263010000|2025-01-19 05:03:30|47.52|47.34|47.52|47.34|47.53|47.35|47.5|47.32|10
1737263020000|2025-01-19 05:03:40|47.53|47.35|47.5|47.32|47.53|47.35|47.5|47.32|4
1737263030000|2025-01-19 05:03:50|47.49|47.31|47.49|47.31|47.49|47.31|47.48|47.3|3
1737263040000|2025-01-19 05:04:00|47.48|47.3|47.49|47.31|47.52|47.34|47.48|47.3|10
1737263050000|2025-01-19 05:04:10|47.48|47.3|47.44|47.26|47.49|47.31|47.44|47.26|11
1737263060000|2025-01-19 05:04:20|47.45|47.27|47.44|47.26|47.45|47.27|47.43|47.25|6
1737263070000|2025-01-19 05:04:30|47.45|47.27|47.47|47.29|47.47|47.29|47.44|47.26|9
1737263080000|2025-01-19 05:04:40|47.48|47.3|47.44|47.26|47.48|47.3|47.44|47.26|9
1737263090000|2025-01-19 05:04:50|47.43|47.25|47.43|47.25|47.43|47.25|47.42|47.24|3
1737263100000|2025-01-19 05:05:00|47.44|47.26|47.42|47.24|47.45|47.27|47.4|47.22|13
1737263110000|2025-01-19 05:05:10|47.43|47.25|47.45|47.27|47.45|47.27|47.43|47.25|5
1737263120000|2025-01-19 05:05:20|47.44|47.26|47.44|47.26|47.45|47.27|47.42|47.24|13
1737263130000|2025-01-19 05:05:30|47.43|47.25|47.44|47.26|47.44|47.26|47.42|47.24|4
1737263140000|2025-01-19 05:05:40|47.43|47.25|47.47|47.29|47.47|47.29|47.43|47.25|5
1737263150000|2025-01-19 05:05:50|47.46|47.28|47.42|47.24|47.46|47.28|47.41|47.23|11
1737263160000|2025-01-19 05:06:00|47.43|47.25|47.47|47.29|47.48|47.3|47.43|47.25|7
1737263170000|2025-01-19 05:06:10|47.46|47.28|47.44|47.26|47.47|47.29|47.43|47.25|9
1737263180000|2025-01-19 05:06:20|47.43|47.25|47.44|47.26|47.45|47.27|47.43|47.25|4
1737263190000|2025-01-19 05:06:30|47.43|47.25|47.46|47.28|47.46|47.28|47.42|47.24|10
1737263200000|2025-01-19 05:06:40|47.47|47.29|47.53|47.35|47.53|47.35|47.47|47.29|11
1737263210000|2025-01-19 05:06:50|47.54|47.36|47.52|47.34|47.54|47.36|47.51|47.33|6
1737263220000|2025-01-19 05:07:00|47.53|47.35|47.59|47.41|47.59|47.41|47.52|47.34|13
1737263230000|2025-01-19 05:07:10|47.58|47.4|47.57|47.39|47.59|47.41|47.56|47.38|10
1737263240000|2025-01-19 05:07:20|47.56|47.38|47.54|47.36|47.56|47.38|47.54|47.36|3
1737263250000|2025-01-19 05:07:30|47.55|47.37|47.58|47.4|47.58|47.4|47.55|47.37|8
1737263260000|2025-01-19 05:07:40|47.59|47.41|47.57|47.39|47.59|47.41|47.57|47.39|5
1737263270000|2025-01-19 05:07:50|47.56|47.38|47.55|47.37|47.57|47.39|47.55|47.37|6
1737263280000|2025-01-19 05:08:00|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|4
1737263290000|2025-01-19 05:08:10|47.56|47.38|47.54|47.36|47.56|47.38|47.53|47.35|7
1737263300000|2025-01-19 05:08:20|47.55|47.37|47.52|47.34|47.55|47.37|47.52|47.34|6
1737263310000|2025-01-19 05:08:30|47.53|47.35|47.52|47.34|47.53|47.35|47.52|47.34|2
1737263320000|2025-01-19 05:08:40|47.53|47.35|47.56|47.38|47.56|47.38|47.52|47.34|4
1737263330000|2025-01-19 05:08:50|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|2
1737263340000|2025-01-19 05:09:00|47.56|47.38|47.56|47.38|47.57|47.39|47.56|47.38|3
1737263350000|2025-01-19 05:09:10|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1737263360000|2025-01-19 05:09:20|47.55|47.37|47.54|47.36|47.55|47.37|47.53|47.35|10
1737263370000|2025-01-19 05:09:30|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737263380000|2025-01-19 05:09:40|47.54|47.36|47.5|47.32|47.54|47.36|47.5|47.32|5
1737263390000|2025-01-19 05:09:50|47.49|47.31|47.51|47.33|47.51|47.33|47.49|47.31|5
1737263400000|2025-01-19 05:10:00|47.52|47.34|47.52|47.34|47.52|47.34|47.51|47.33|3
1737263410000|2025-01-19 05:10:10|47.51|47.33|47.57|47.39|47.57|47.39|47.51|47.33|7
1737263420000|2025-01-19 05:10:20|47.56|47.38|47.54|47.36|47.57|47.39|47.54|47.36|5
1737263430000|2025-01-19 05:10:30|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1737263440000|2025-01-19 05:10:40|47.53|47.35|47.51|47.33|47.54|47.36|47.51|47.33|5
1737263450000|2025-01-19 05:10:50|47.5|47.32|47.48|47.3|47.5|47.32|47.48|47.3|9
1737263460000|2025-01-19 05:11:00|47.47|47.29|47.44|47.26|47.47|47.29|47.44|47.26|10
1737263470000|2025-01-19 05:11:10|47.43|47.25|47.44|47.26|47.44|47.26|47.42|47.24|6
1737263480000|2025-01-19 05:11:20|47.43|47.25|47.41|47.23|47.43|47.25|47.41|47.23|9
1737263490000|2025-01-19 05:11:30|47.4|47.22|47.43|47.25|47.43|47.25|47.4|47.22|6
1737263500000|2025-01-19 05:11:40|47.42|47.24|47.4|47.22|47.43|47.25|47.4|47.22|9
1737263510000|2025-01-19 05:11:50|47.41|47.23|47.41|47.23|47.42|47.24|47.4|47.22|5
1737263520000|2025-01-19 05:12:00|47.42|47.24|47.4|47.22|47.42|47.24|47.4|47.22|9
1737263530000|2025-01-19 05:12:10|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|2
1737263540000|2025-01-19 05:12:20|47.43|47.25|47.43|47.25|47.43|47.25|47.41|47.23|11
1737263550000|2025-01-19 05:12:30|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|4
1737263560000|2025-01-19 05:12:40|47.44|47.26|47.45|47.27|47.45|47.27|47.43|47.25|4
1737263570000|2025-01-19 05:12:50|47.44|47.26|47.45|47.27|47.45|47.27|47.44|47.26|2
1737263580000|2025-01-19 05:13:00|47.46|47.28|47.43|47.25|47.46|47.28|47.43|47.25|6
1737263590000|2025-01-19 05:13:10|47.42|47.24|47.45|47.27|47.45|47.27|47.42|47.24|6
1737263600000|2025-01-19 05:13:20|47.44|47.26|47.4|47.22|47.44|47.26|47.4|47.22|5
1737263610000|2025-01-19 05:13:30|47.39|47.21|47.39|47.21|47.39|47.21|47.39|47.21|1
1737263620000|2025-01-19 05:13:40|47.38|47.2|47.38|47.2|47.39|47.21|47.37|47.19|5
1737263630000|2025-01-19 05:13:50|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|6
1737263650000|2025-01-19 05:14:10|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|6
1737263660000|2025-01-19 05:14:20|47.35|47.17|47.36|47.18|47.36|47.18|47.35|47.17|8
1737263670000|2025-01-19 05:14:30|47.37|47.19|47.35|47.17|47.37|47.19|47.35|47.17|5
1737263680000|2025-01-19 05:14:40|47.36|47.18|47.35|47.17|47.36|47.18|47.34|47.16|4
1737263690000|2025-01-19 05:14:50|47.34|47.16|47.35|47.17|47.35|47.17|47.34|47.16|8
1737263700000|2025-01-19 05:15:00|47.34|47.16|47.35|47.17|47.36|47.18|47.34|47.16|14
1737263710000|2025-01-19 05:15:10|47.36|47.18|47.35|47.17|47.36|47.18|47.34|47.16|4
1737263720000|2025-01-19 05:15:20|47.34|47.16|47.34|47.16|47.35|47.17|47.34|47.16|3
1737263730000|2025-01-19 05:15:30|47.33|47.15|47.32|47.14|47.33|47.15|47.32|47.14|4
1737263740000|2025-01-19 05:15:40|47.33|47.15|47.33|47.15|47.34|47.16|47.33|47.15|5
1737263750000|2025-01-19 05:15:50|47.32|47.14|47.33|47.15|47.33|47.15|47.32|47.14|6
1737263760000|2025-01-19 05:16:00|47.32|47.14|47.34|47.16|47.34|47.16|47.32|47.14|3
1737263770000|2025-01-19 05:16:10|47.33|47.15|47.36|47.18|47.36|47.18|47.33|47.15|8
1737263780000|2025-01-19 05:16:20|47.35|47.17|47.38|47.2|47.39|47.21|47.35|47.17|12
1737263790000|2025-01-19 05:16:30|47.39|47.21|47.4|47.22|47.4|47.22|47.39|47.21|8
1737263800000|2025-01-19 05:16:40|47.39|47.21|47.39|47.21|47.39|47.21|47.37|47.19|9
1737263810000|2025-01-19 05:16:50|47.4|47.22|47.39|47.21|47.4|47.22|47.39|47.21|2
1737263820000|2025-01-19 05:17:00|47.38|47.2|47.4|47.22|47.41|47.23|47.38|47.2|7
1737263830000|2025-01-19 05:17:10|47.39|47.21|47.38|47.2|47.4|47.22|47.38|47.2|12
1737263840000|2025-01-19 05:17:20|47.37|47.19|47.36|47.18|47.37|47.19|47.36|47.18|6
1737263850000|2025-01-19 05:17:30|47.34|47.16|47.33|47.15|47.34|47.16|47.33|47.15|2
1737263860000|2025-01-19 05:17:40|47.32|47.14|47.35|47.17|47.35|47.17|47.32|47.14|6
1737263870000|2025-01-19 05:17:50|47.36|47.18|47.35|47.17|47.36|47.18|47.34|47.16|6
1737263880000|2025-01-19 05:18:00|47.36|47.18|47.36|47.18|47.36|47.18|47.35|47.17|3
1737263890000|2025-01-19 05:18:10|47.37|47.19|47.38|47.2|47.38|47.2|47.36|47.18|5
1737263900000|2025-01-19 05:18:20|47.37|47.19|47.38|47.2|47.38|47.2|47.37|47.19|4
1737263910000|2025-01-19 05:18:30|47.39|47.21|47.41|47.23|47.41|47.23|47.39|47.21|3
1737263920000|2025-01-19 05:18:40|47.42|47.24|47.47|47.29|47.47|47.29|47.42|47.24|6
1737263930000|2025-01-19 05:18:50|47.46|47.28|47.47|47.29|47.48|47.3|47.46|47.28|5
1737263940000|2025-01-19 05:19:00|47.48|47.3|47.45|47.27|47.48|47.3|47.44|47.26|10
1737263950000|2025-01-19 05:19:10|47.44|47.26|47.48|47.3|47.48|47.3|47.44|47.26|11
1737263960000|2025-01-19 05:19:20|47.49|47.31|47.49|47.31|47.49|47.31|47.49|47.31|1
1737263970000|2025-01-19 05:19:30|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1737263980000|2025-01-19 05:19:40|47.49|47.31|47.52|47.34|47.52|47.34|47.49|47.31|4
1737263990000|2025-01-19 05:19:50|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|6
1737264000000|2025-01-19 05:20:00|47.55|47.37|47.58|47.4|47.58|47.4|47.55|47.37|10
1737264010000|2025-01-19 05:20:10|47.57|47.39|47.57|47.39|47.57|47.39|47.56|47.38|5
1737264020000|2025-01-19 05:20:20|47.56|47.38|47.56|47.38|47.57|47.39|47.56|47.38|3
1737264030000|2025-01-19 05:20:30|47.57|47.39|47.58|47.4|47.58|47.4|47.56|47.38|8
1737264040000|2025-01-19 05:20:40|47.59|47.41|47.56|47.38|47.59|47.41|47.56|47.38|8
1737264050000|2025-01-19 05:20:50|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|8
1737264060000|2025-01-19 05:21:00|47.57|47.39|47.6|47.42|47.6|47.42|47.57|47.39|6
1737264070000|2025-01-19 05:21:10|47.61|47.43|47.61|47.43|47.61|47.43|47.6|47.42|3
1737264080000|2025-01-19 05:21:20|47.62|47.44|47.64|47.46|47.64|47.46|47.61|47.43|5
1737264090000|2025-01-19 05:21:30|47.65|47.47|47.66|47.48|47.66|47.48|47.64|47.46|6
1737264100000|2025-01-19 05:21:40|47.65|47.47|47.67|47.49|47.67|47.49|47.65|47.47|7
1737264110000|2025-01-19 05:21:50|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|2
1737264120000|2025-01-19 05:22:00|47.66|47.48|47.69|47.51|47.69|47.51|47.66|47.48|8
1737264130000|2025-01-19 05:22:10|47.68|47.5|47.7|47.52|47.7|47.52|47.68|47.5|7
1737264140000|2025-01-19 05:22:20|47.69|47.51|47.69|47.51|47.71|47.53|47.69|47.51|5
1737264150000|2025-01-19 05:22:30|47.7|47.52|47.67|47.49|47.7|47.52|47.67|47.49|4
1737264160000|2025-01-19 05:22:40|47.68|47.5|47.67|47.49|47.69|47.51|47.67|47.49|4
1737264170000|2025-01-19 05:22:50|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|2
1737264180000|2025-01-19 05:23:00|47.68|47.5|47.7|47.52|47.71|47.53|47.68|47.5|5
1737264190000|2025-01-19 05:23:10|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1737264200000|2025-01-19 05:23:20|47.71|47.53|47.71|47.53|47.71|47.53|47.71|47.53|1
1737264210000|2025-01-19 05:23:30|47.72|47.54|47.72|47.54|47.72|47.54|47.71|47.53|3
1737264220000|2025-01-19 05:23:40|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|3
1737264230000|2025-01-19 05:23:50|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|2
1737264240000|2025-01-19 05:24:00|47.72|47.54|47.72|47.54|47.72|47.54|47.71|47.53|3
1737264250000|2025-01-19 05:24:10|47.71|47.53|47.69|47.51|47.72|47.54|47.69|47.51|7
1737264260000|2025-01-19 05:24:20|47.7|47.52|47.7|47.52|47.7|47.52|47.69|47.51|3
1737264270000|2025-01-19 05:24:30|47.69|47.51|47.69|47.51|47.69|47.51|47.68|47.5|3
1737264280000|2025-01-19 05:24:40|47.7|47.52|47.69|47.51|47.7|47.52|47.69|47.51|6
1737264300000|2025-01-19 05:25:00|47.68|47.5|47.66|47.48|47.68|47.5|47.66|47.48|7
1737264310000|2025-01-19 05:25:10|47.65|47.47|47.65|47.47|47.65|47.47|47.65|47.47|1
1737264320000|2025-01-19 05:25:20|47.64|47.46|47.64|47.46|47.64|47.46|47.63|47.45|3
1737264330000|2025-01-19 05:25:30|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1737264340000|2025-01-19 05:25:40|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1737264350000|2025-01-19 05:25:50|47.65|47.47|47.65|47.47|47.65|47.47|47.65|47.47|1
1737264360000|2025-01-19 05:26:00|47.66|47.48|47.66|47.48|47.67|47.49|47.65|47.47|9
1737264370000|2025-01-19 05:26:10|47.67|47.49|47.69|47.51|47.69|47.51|47.66|47.48|5
1737264380000|2025-01-19 05:26:20|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|2
1737264390000|2025-01-19 05:26:30|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|2
1737264400000|2025-01-19 05:26:40|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|6
1737264410000|2025-01-19 05:26:50|47.66|47.48|47.65|47.47|47.67|47.49|47.65|47.47|4
1737264420000|2025-01-19 05:27:00|47.63|47.45|47.65|47.47|47.66|47.48|47.63|47.45|7
1737264430000|2025-01-19 05:27:10|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|5
1737264440000|2025-01-19 05:27:20|47.67|47.49|47.68|47.5|47.69|47.51|47.67|47.49|4
1737264450000|2025-01-19 05:27:30|47.67|47.49|47.67|47.49|47.68|47.5|47.66|47.48|7
1737264460000|2025-01-19 05:27:40|47.68|47.5|47.69|47.51|47.69|47.51|47.67|47.49|4
1737264470000|2025-01-19 05:27:50|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737264480000|2025-01-19 05:28:00|47.67|47.49|47.67|47.49|47.67|47.49|47.67|47.49|1
1737264490000|2025-01-19 05:28:10|47.68|47.5|47.68|47.5|47.68|47.5|47.67|47.49|3
1737264500000|2025-01-19 05:28:20|47.67|47.49|47.67|47.49|47.68|47.5|47.67|47.49|5
1737264510000|2025-01-19 05:28:30|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|6
1737264520000|2025-01-19 05:28:40|47.66|47.48|47.67|47.49|47.67|47.49|47.66|47.48|2
1737264530000|2025-01-19 05:28:50|47.68|47.5|47.68|47.5|47.68|47.5|47.67|47.49|9
1737264550000|2025-01-19 05:29:10|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|3
1737264560000|2025-01-19 05:29:20|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|5
1737264570000|2025-01-19 05:29:30|47.69|47.51|47.69|47.51|47.7|47.52|47.69|47.51|5
1737264580000|2025-01-19 05:29:40|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|3
1737264590000|2025-01-19 05:29:50|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|2
1737264600000|2025-01-19 05:30:00|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|6
1737264610000|2025-01-19 05:30:10|47.72|47.54|47.73|47.55|47.74|47.56|47.72|47.54|4
1737264620000|2025-01-19 05:30:20|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737264630000|2025-01-19 05:30:30|47.73|47.55|47.7|47.52|47.73|47.55|47.7|47.52|6
1737264640000|2025-01-19 05:30:40|47.69|47.51|47.69|47.51|47.69|47.51|47.68|47.5|3
1737264650000|2025-01-19 05:30:50|47.7|47.52|47.7|47.52|47.71|47.53|47.7|47.52|3
1737264660000|2025-01-19 05:31:00|47.69|47.51|47.67|47.49|47.69|47.51|47.67|47.49|3
1737264670000|2025-01-19 05:31:10|47.66|47.48|47.64|47.46|47.66|47.48|47.64|47.46|3
1737264680000|2025-01-19 05:31:20|47.65|47.47|47.65|47.47|47.66|47.48|47.65|47.47|3
1737264690000|2025-01-19 05:31:30|47.66|47.48|47.65|47.47|47.66|47.48|47.65|47.47|2
1737264700000|2025-01-19 05:31:40|47.66|47.48|47.67|47.49|47.67|47.49|47.65|47.47|4
1737264710000|2025-01-19 05:31:50|47.66|47.48|47.66|47.48|47.66|47.48|47.66|47.48|1
1737264720000|2025-01-19 05:32:00|47.67|47.49|47.67|47.49|47.67|47.49|47.66|47.48|3
1737264730000|2025-01-19 05:32:10|47.66|47.48|47.66|47.48|47.66|47.48|47.65|47.47|3
1737264740000|2025-01-19 05:32:20|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|2
1737264750000|2025-01-19 05:32:30|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1737264760000|2025-01-19 05:32:40|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1737264780000|2025-01-19 05:33:00|47.63|47.45|47.65|47.47|47.65|47.47|47.63|47.45|5
1737264790000|2025-01-19 05:33:10|47.66|47.48|47.71|47.53|47.71|47.53|47.66|47.48|6
1737264810000|2025-01-19 05:33:30|47.72|47.54|47.72|47.54|47.72|47.54|47.72|47.54|1
1737264840000|2025-01-19 05:34:00|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1737264860000|2025-01-19 05:34:20|47.69|47.51|47.69|47.51|47.69|47.51|47.69|47.51|1
1737264870000|2025-01-19 05:34:30|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737264880000|2025-01-19 05:34:40|47.69|47.51|47.66|47.48|47.69|47.51|47.66|47.48|8
1737264890000|2025-01-19 05:34:50|47.65|47.47|47.65|47.47|47.66|47.48|47.65|47.47|5
1737264900000|2025-01-19 05:35:00|47.66|47.48|47.64|47.46|47.66|47.48|47.64|47.46|3
1737264910000|2025-01-19 05:35:10|47.65|47.47|47.65|47.47|47.65|47.47|47.65|47.47|1
1737264920000|2025-01-19 05:35:20|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1737264940000|2025-01-19 05:35:40|47.63|47.45|47.63|47.45|47.63|47.45|47.63|47.45|1
1737264960000|2025-01-19 05:36:00|47.64|47.46|47.64|47.46|47.64|47.46|47.64|47.46|1
1737264980000|2025-01-19 05:36:20|47.65|47.47|47.65|47.47|47.65|47.47|47.65|47.47|1
1737264990000|2025-01-19 05:36:30|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|7
1737265000000|2025-01-19 05:36:40|47.65|47.47|47.68|47.5|47.68|47.5|47.65|47.47|4
1737265010000|2025-01-19 05:36:50|47.69|47.51|47.7|47.52|47.7|47.52|47.69|47.51|2
1737265020000|2025-01-19 05:37:00|47.69|47.51|47.65|47.47|47.69|47.51|47.65|47.47|5
1737265030000|2025-01-19 05:37:10|47.64|47.46|47.61|47.43|47.64|47.46|47.61|47.43|4
1737265040000|2025-01-19 05:37:20|47.6|47.42|47.6|47.42|47.6|47.42|47.59|47.41|3
1737265050000|2025-01-19 05:37:30|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1737265060000|2025-01-19 05:37:40|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737265070000|2025-01-19 05:37:50|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|5
1737265090000|2025-01-19 05:38:10|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737265100000|2025-01-19 05:38:20|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|2
1737265110000|2025-01-19 05:38:30|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737265120000|2025-01-19 05:38:40|47.62|47.44|47.62|47.44|47.62|47.44|47.62|47.44|1
1737265140000|2025-01-19 05:39:00|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737265160000|2025-01-19 05:39:20|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|2
1737265180000|2025-01-19 05:39:40|47.61|47.43|47.61|47.43|47.62|47.44|47.61|47.43|3
1737265190000|2025-01-19 05:39:50|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737265200000|2025-01-19 05:40:00|47.61|47.43|47.59|47.41|47.61|47.43|47.59|47.41|3
1737265210000|2025-01-19 05:40:10|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737265220000|2025-01-19 05:40:20|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|5
1737265230000|2025-01-19 05:40:30|47.6|47.42|47.6|47.42|47.6|47.42|47.59|47.41|3
1737265240000|2025-01-19 05:40:40|47.59|47.41|47.57|47.39|47.59|47.41|47.57|47.39|3
1737265250000|2025-01-19 05:40:50|47.56|47.38|47.55|47.37|47.56|47.38|47.54|47.36|4
1737265260000|2025-01-19 05:41:00|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1737265270000|2025-01-19 05:41:10|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1737265280000|2025-01-19 05:41:20|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1737265290000|2025-01-19 05:41:30|47.52|47.34|47.52|47.34|47.53|47.35|47.52|47.34|3
1737265300000|2025-01-19 05:41:40|47.51|47.33|47.49|47.31|47.51|47.33|47.49|47.31|3
1737265310000|2025-01-19 05:41:50|47.5|47.32|47.5|47.32|47.5|47.32|47.5|47.32|1
1737265320000|2025-01-19 05:42:00|47.49|47.31|47.49|47.31|47.49|47.31|47.48|47.3|3
1737265330000|2025-01-19 05:42:10|47.48|47.3|47.48|47.3|47.48|47.3|47.47|47.29|3
1737265340000|2025-01-19 05:42:20|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1737265350000|2025-01-19 05:42:30|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737265360000|2025-01-19 05:42:40|47.48|47.3|47.48|47.3|47.49|47.31|47.48|47.3|3
1737265370000|2025-01-19 05:42:50|47.49|47.31|47.49|47.31|47.49|47.31|47.48|47.3|3
1737265380000|2025-01-19 05:43:00|47.48|47.3|47.47|47.29|47.48|47.3|47.47|47.29|2
1737265400000|2025-01-19 05:43:20|47.48|47.3|47.49|47.31|47.49|47.31|47.48|47.3|6
1737265410000|2025-01-19 05:43:30|47.48|47.3|47.49|47.31|47.49|47.31|47.47|47.29|4
1737265420000|2025-01-19 05:43:40|47.48|47.3|47.5|47.32|47.5|47.32|47.48|47.3|5
1737265430000|2025-01-19 05:43:50|47.51|47.33|47.51|47.33|47.51|47.33|47.5|47.32|3
1737265440000|2025-01-19 05:44:00|47.5|47.32|47.5|47.32|47.51|47.33|47.5|47.32|3
1737265450000|2025-01-19 05:44:10|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|4
1737265460000|2025-01-19 05:44:20|47.51|47.33|47.54|47.36|47.54|47.36|47.51|47.33|4
1737265470000|2025-01-19 05:44:30|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|6
1737265480000|2025-01-19 05:44:40|47.53|47.35|47.54|47.36|47.54|47.36|47.53|47.35|4
1737265490000|2025-01-19 05:44:50|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737265500000|2025-01-19 05:45:00|47.57|47.39|47.58|47.4|47.6|47.42|47.57|47.39|4
1737265510000|2025-01-19 05:45:10|47.59|47.41|47.59|47.41|47.59|47.41|47.59|47.41|1
1737265530000|2025-01-19 05:45:30|47.58|47.4|47.56|47.38|47.58|47.4|47.56|47.38|3
1737265540000|2025-01-19 05:45:40|47.55|47.37|47.56|47.38|47.56|47.38|47.55|47.37|4
1737265550000|2025-01-19 05:45:50|47.57|47.39|47.56|47.38|47.58|47.4|47.56|47.38|4
1737265560000|2025-01-19 05:46:00|47.55|47.37|47.55|47.37|47.55|47.37|47.55|47.37|1
1737265570000|2025-01-19 05:46:10|47.54|47.36|47.53|47.35|47.54|47.36|47.53|47.35|2
1737265580000|2025-01-19 05:46:20|47.52|47.34|47.52|47.34|47.52|47.34|47.52|47.34|1
1737265590000|2025-01-19 05:46:30|47.51|47.33|47.52|47.34|47.52|47.34|47.51|47.33|2
1737265600000|2025-01-19 05:46:40|47.53|47.35|47.51|47.33|47.53|47.35|47.51|47.33|5
1737265620000|2025-01-19 05:47:00|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|2
1737265630000|2025-01-19 05:47:10|47.5|47.32|47.51|47.33|47.51|47.33|47.5|47.32|2
1737265650000|2025-01-19 05:47:30|47.5|47.32|47.49|47.31|47.5|47.32|47.49|47.31|2
1737265660000|2025-01-19 05:47:40|47.48|47.3|47.47|47.29|47.49|47.31|47.47|47.29|6
1737265680000|2025-01-19 05:48:00|47.48|47.3|47.46|47.28|47.48|47.3|47.46|47.28|3
1737265690000|2025-01-19 05:48:10|47.45|47.27|47.44|47.26|47.45|47.27|47.44|47.26|2
1737265700000|2025-01-19 05:48:20|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737265710000|2025-01-19 05:48:30|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1737265720000|2025-01-19 05:48:40|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737265730000|2025-01-19 05:48:50|47.46|47.28|47.47|47.29|47.47|47.29|47.46|47.28|2
1737265740000|2025-01-19 05:49:00|47.46|47.28|47.46|47.28|47.46|47.28|47.46|47.28|1
1737265760000|2025-01-19 05:49:20|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1737265780000|2025-01-19 05:49:40|47.49|47.31|47.52|47.34|47.52|47.34|47.49|47.31|4
1737265790000|2025-01-19 05:49:50|47.53|47.35|47.53|47.35|47.53|47.35|47.53|47.35|1
1737265800000|2025-01-19 05:50:00|47.54|47.36|47.53|47.35|47.55|47.37|47.53|47.35|4
1737265810000|2025-01-19 05:50:10|47.54|47.36|47.54|47.36|47.54|47.36|47.54|47.36|1
1737265820000|2025-01-19 05:50:20|47.55|47.37|47.54|47.36|47.55|47.37|47.54|47.36|2
1737265830000|2025-01-19 05:50:30|47.55|47.37|47.58|47.4|47.58|47.4|47.55|47.37|4
1737265840000|2025-01-19 05:50:40|47.57|47.39|47.58|47.4|47.58|47.4|47.56|47.38|6
1737265850000|2025-01-19 05:50:50|47.59|47.41|47.59|47.41|47.61|47.43|47.59|47.41|7
1737265860000|2025-01-19 05:51:00|47.6|47.42|47.62|47.44|47.62|47.44|47.6|47.42|5
1737265870000|2025-01-19 05:51:10|47.63|47.45|47.62|47.44|47.64|47.46|47.62|47.44|4
1737265880000|2025-01-19 05:51:20|47.61|47.43|47.63|47.45|47.63|47.45|47.61|47.43|5
1737265890000|2025-01-19 05:51:30|47.64|47.46|47.66|47.48|47.66|47.48|47.64|47.46|3
1737265900000|2025-01-19 05:51:40|47.67|47.49|47.66|47.48|47.67|47.49|47.65|47.47|4
1737265910000|2025-01-19 05:51:50|47.67|47.49|47.69|47.51|47.69|47.51|47.67|47.49|3
1737265920000|2025-01-19 05:52:00|47.7|47.52|47.71|47.53|47.71|47.53|47.7|47.52|2
1737265930000|2025-01-19 05:52:10|47.7|47.52|47.7|47.52|47.7|47.52|47.69|47.51|3
1737265950000|2025-01-19 05:52:30|47.71|47.53|47.69|47.51|47.71|47.53|47.69|47.51|7
1737265960000|2025-01-19 05:52:40|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737265970000|2025-01-19 05:52:50|47.69|47.51|47.69|47.51|47.69|47.51|47.68|47.5|3
1737265980000|2025-01-19 05:53:00|47.7|47.52|47.72|47.54|47.72|47.54|47.7|47.52|5
1737265990000|2025-01-19 05:53:10|47.71|47.53|47.7|47.52|47.71|47.53|47.7|47.52|2
1737266010000|2025-01-19 05:53:30|47.69|47.51|47.69|47.51|47.69|47.51|47.68|47.5|3
1737266020000|2025-01-19 05:53:40|47.68|47.5|47.68|47.5|47.68|47.5|47.68|47.5|1
1737266030000|2025-01-19 05:53:50|47.69|47.51|47.7|47.52|47.7|47.52|47.68|47.5|4
1737266040000|2025-01-19 05:54:00|47.71|47.53|47.73|47.55|47.73|47.55|47.71|47.53|5
1737266050000|2025-01-19 05:54:10|47.72|47.54|47.71|47.53|47.72|47.54|47.71|47.53|4
1737266060000|2025-01-19 05:54:20|47.72|47.54|47.72|47.54|47.72|47.54|47.71|47.53|3
1737266070000|2025-01-19 05:54:30|47.73|47.55|47.73|47.55|47.73|47.55|47.73|47.55|1
1737266080000|2025-01-19 05:54:40|47.74|47.56|47.76|47.58|47.76|47.58|47.74|47.56|5
1737266090000|2025-01-19 05:54:50|47.77|47.59|47.79|47.61|47.79|47.61|47.77|47.59|3
1737266100000|2025-01-19 05:55:00|47.78|47.6|47.79|47.61|47.8|47.62|47.78|47.6|6
1737266110000|2025-01-19 05:55:10|47.78|47.6|47.74|47.56|47.78|47.6|47.74|47.56|6
1737266120000|2025-01-19 05:55:20|47.75|47.57|47.77|47.59|47.77|47.59|47.75|47.57|3
1737266130000|2025-01-19 05:55:30|47.78|47.6|47.78|47.6|47.78|47.6|47.77|47.59|3
1737266140000|2025-01-19 05:55:40|47.79|47.61|47.79|47.61|47.79|47.61|47.78|47.6|3
1737266150000|2025-01-19 05:55:50|47.78|47.6|47.81|47.63|47.81|47.63|47.78|47.6|8
1737266160000|2025-01-19 05:56:00|47.8|47.62|47.79|47.61|47.8|47.62|47.79|47.61|4
1737266170000|2025-01-19 05:56:10|47.78|47.6|47.78|47.6|47.78|47.6|47.78|47.6|1
1737266180000|2025-01-19 05:56:20|47.77|47.59|47.75|47.57|47.77|47.59|47.74|47.56|5
1737266190000|2025-01-19 05:56:30|47.76|47.58|47.76|47.58|47.76|47.58|47.75|47.57|3
1737266200000|2025-01-19 05:56:40|47.75|47.57|47.75|47.57|47.75|47.57|47.74|47.56|3
1737266210000|2025-01-19 05:56:50|47.76|47.58|47.79|47.61|47.79|47.61|47.76|47.58|4
1737266220000|2025-01-19 05:57:00|47.78|47.6|47.78|47.6|47.78|47.6|47.78|47.6|1
1737266230000|2025-01-19 05:57:10|47.77|47.59|47.77|47.59|47.77|47.59|47.77|47.59|1
1737266240000|2025-01-19 05:57:20|47.78|47.6|47.77|47.59|47.78|47.6|47.77|47.59|2
1737266250000|2025-01-19 05:57:30|47.78|47.6|47.79|47.61|47.8|47.62|47.78|47.6|4
1737266260000|2025-01-19 05:57:40|47.8|47.62|47.79|47.61|47.8|47.62|47.79|47.61|2
1737266270000|2025-01-19 05:57:50|47.8|47.62|47.8|47.62|47.8|47.62|47.8|47.62|1
1737266280000|2025-01-19 05:58:00|47.81|47.63|47.81|47.63|47.82|47.64|47.8|47.62|5
1737266290000|2025-01-19 05:58:10|47.82|47.64|47.81|47.63|47.82|47.64|47.79|47.61|6
1737266300000|2025-01-19 05:58:20|47.82|47.64|47.81|47.63|47.82|47.64|47.81|47.63|2
1737266310000|2025-01-19 05:58:30|47.8|47.62|47.79|47.61|47.8|47.62|47.79|47.61|2
1737266340000|2025-01-19 05:59:00|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|2
1737266350000|2025-01-19 05:59:10|47.8|47.62|47.79|47.61|47.8|47.62|47.79|47.61|2
1737266360000|2025-01-19 05:59:20|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|2
1737266370000|2025-01-19 05:59:30|47.8|47.62|47.81|47.63|47.81|47.63|47.8|47.62|2
1737266400000|2025-01-19 06:00:00|47.82|47.64|47.98|47.8|48.03|47.85|47.82|47.64|14
1737266410000|2025-01-19 06:00:10|47.97|47.79|47.95|47.77|47.97|47.79|47.94|47.76|7
1737266420000|2025-01-19 06:00:20|47.94|47.76|47.96|47.78|47.96|47.78|47.94|47.76|7
1737266430000|2025-01-19 06:00:30|47.97|47.79|47.98|47.8|47.98|47.8|47.97|47.79|4
1737266440000|2025-01-19 06:00:40|47.97|47.79|47.95|47.77|47.98|47.8|47.95|47.77|5
1737266450000|2025-01-19 06:00:50|47.94|47.76|47.94|47.76|47.94|47.76|47.94|47.76|1
1737266460000|2025-01-19 06:01:00|47.95|47.77|47.94|47.76|47.95|47.77|47.94|47.76|2
1737266470000|2025-01-19 06:01:10|47.93|47.75|47.95|47.77|47.96|47.78|47.93|47.75|5
1737266480000|2025-01-19 06:01:20|47.96|47.78|47.97|47.79|47.97|47.79|47.95|47.77|6
1737266490000|2025-01-19 06:01:30|47.98|47.8|48.05|47.87|48.05|47.87|47.98|47.8|10
1737266500000|2025-01-19 06:01:40|48.06|47.88|48.04|47.86|48.07|47.89|48.04|47.86|5
1737266510000|2025-01-19 06:01:50|48.05|47.87|47.98|47.8|48.05|47.87|47.98|47.8|8
1737266520000|2025-01-19 06:02:00|47.99|47.81|48|47.82|48|47.82|47.99|47.81|2
1737266530000|2025-01-19 06:02:10|47.99|47.81|47.99|47.81|48.01|47.83|47.99|47.81|5
1737266540000|2025-01-19 06:02:20|48|47.82|48.05|47.87|48.05|47.87|48|47.82|8
1737266550000|2025-01-19 06:02:30|48.04|47.86|48.03|47.85|48.04|47.86|48.02|47.84|6
1737266560000|2025-01-19 06:02:40|48.04|47.86|48.03|47.85|48.04|47.86|48.02|47.84|6
1737266570000|2025-01-19 06:02:50|48.02|47.84|48.02|47.84|48.02|47.84|48.02|47.84|1
1737266580000|2025-01-19 06:03:00|48.01|47.83|48|47.82|48.01|47.83|48|47.82|2
1737266590000|2025-01-19 06:03:10|47.99|47.81|47.98|47.8|47.99|47.81|47.98|47.8|2
1737266600000|2025-01-19 06:03:20|47.99|47.81|47.97|47.79|48|47.82|47.97|47.79|6
1737266610000|2025-01-19 06:03:30|47.96|47.78|47.94|47.76|47.97|47.79|47.94|47.76|7
1737266620000|2025-01-19 06:03:40|47.95|47.77|47.94|47.76|47.95|47.77|47.94|47.76|2
1737266630000|2025-01-19 06:03:50|47.95|47.77|47.95|47.77|47.95|47.77|47.95|47.77|1
1737266640000|2025-01-19 06:04:00|47.94|47.76|47.91|47.73|47.94|47.76|47.91|47.73|4
1737266650000|2025-01-19 06:04:10|47.9|47.72|47.95|47.77|47.95|47.77|47.9|47.72|6
1737266660000|2025-01-19 06:04:20|47.94|47.76|47.93|47.75|47.95|47.77|47.92|47.74|11
1737266670000|2025-01-19 06:04:30|47.92|47.74|47.94|47.76|47.94|47.76|47.92|47.74|3
1737266680000|2025-01-19 06:04:40|47.93|47.75|47.94|47.76|47.94|47.76|47.93|47.75|6
1737266690000|2025-01-19 06:04:50|47.95|47.77|47.96|47.78|47.97|47.79|47.95|47.77|4
1737266700000|2025-01-19 06:05:00|47.95|47.77|47.98|47.8|47.99|47.81|47.95|47.77|6
1737266710000|2025-01-19 06:05:10|47.97|47.79|47.96|47.78|47.97|47.79|47.96|47.78|2
1737266720000|2025-01-19 06:05:20|47.97|47.79|48.03|47.85|48.03|47.85|47.97|47.79|9
1737266740000|2025-01-19 06:05:40|48.02|47.84|48.04|47.86|48.04|47.86|48.02|47.84|5
1737266750000|2025-01-19 06:05:50|48.05|47.87|48.06|47.88|48.06|47.88|48.05|47.87|6
1737266760000|2025-01-19 06:06:00|48.07|47.89|48.09|47.91|48.09|47.91|48.05|47.87|7
1737266770000|2025-01-19 06:06:10|48.08|47.9|48.08|47.9|48.09|47.91|48.07|47.89|7
1737266780000|2025-01-19 06:06:20|48.07|47.89|48.09|47.91|48.09|47.91|48.07|47.89|5
1737266790000|2025-01-19 06:06:30|48.08|47.9|48.08|47.9|48.1|47.92|48.08|47.9|13
1737266800000|2025-01-19 06:06:40|48.09|47.91|48.09|47.91|48.09|47.91|48.08|47.9|5
1737266810000|2025-01-19 06:06:50|48.08|47.9|48.08|47.9|48.09|47.91|48.08|47.9|3
1737266820000|2025-01-19 06:07:00|48.09|47.91|48.09|47.91|48.1|47.92|48.08|47.9|11
1737266830000|2025-01-19 06:07:10|48.1|47.92|48.13|47.95|48.13|47.95|48.09|47.91|8
1737266840000|2025-01-19 06:07:20|48.12|47.94|48.13|47.95|48.13|47.95|48.12|47.94|6
1737266850000|2025-01-19 06:07:30|48.12|47.94|48.12|47.94|48.12|47.94|48.11|47.93|3
1737266860000|2025-01-19 06:07:40|48.11|47.93|48.12|47.94|48.12|47.94|48.11|47.93|2
1737266870000|2025-01-19 06:07:50|48.11|47.93|48.11|47.93|48.12|47.94|48.1|47.92|9
1737266880000|2025-01-19 06:08:00|48.12|47.94|48.12|47.94|48.12|47.94|48.11|47.93|7
1737266890000|2025-01-19 06:08:10|48.13|47.95|48.12|47.94|48.14|47.96|48.12|47.94|6
1737266900000|2025-01-19 06:08:20|48.13|47.95|48.14|47.96|48.14|47.96|48.12|47.94|8
1737266910000|2025-01-19 06:08:30|48.13|47.95|48.14|47.96|48.14|47.96|48.13|47.95|6
1737266920000|2025-01-19 06:08:40|48.13|47.95|48.15|47.97|48.16|47.98|48.12|47.94|6
1737266930000|2025-01-19 06:08:50|48.14|47.96|48.14|47.96|48.15|47.97|48.14|47.96|3
1737266940000|2025-01-19 06:09:00|48.15|47.97|48.12|47.94|48.15|47.97|48.12|47.94|6
1737266950000|2025-01-19 06:09:10|48.13|47.95|48.15|47.97|48.15|47.97|48.12|47.94|6
1737266960000|2025-01-19 06:09:20|48.16|47.98|48.14|47.96|48.16|47.98|48.14|47.96|3
1737266980000|2025-01-19 06:09:40|48.15|47.97|48.14|47.96|48.15|47.97|48.14|47.96|6
1737266990000|2025-01-19 06:09:50|48.15|47.97|48.17|47.99|48.17|47.99|48.15|47.97|3
1737267000000|2025-01-19 06:10:00|48.18|48|48.14|47.96|48.18|48|48.14|47.96|5
1737267010000|2025-01-19 06:10:10|48.15|47.97|48.18|48|48.18|48|48.15|47.97|4
1737267020000|2025-01-19 06:10:20|48.17|47.99|48.17|47.99|48.17|47.99|48.17|47.99|1
1737267030000|2025-01-19 06:10:30|48.16|47.98|48.16|47.98|48.16|47.98|48.16|47.98|1
1737267040000|2025-01-19 06:10:40|48.17|47.99|48.16|47.98|48.18|48|48.16|47.98|4
1737267050000|2025-01-19 06:10:50|48.17|47.99|48.17|47.99|48.17|47.99|48.17|47.99|1
1737267060000|2025-01-19 06:11:00|48.18|48|48.18|48|48.19|48.01|48.18|48|3
1737267070000|2025-01-19 06:11:10|48.17|47.99|48.16|47.98|48.17|47.99|48.15|47.97|4
1737267080000|2025-01-19 06:11:20|48.17|47.99|48.15|47.97|48.17|47.99|48.15|47.97|3
1737267100000|2025-01-19 06:11:40|48.16|47.98|48.18|48|48.18|48|48.16|47.98|3
1737267120000|2025-01-19 06:12:00|48.17|47.99|48.17|47.99|48.17|47.99|48.17|47.99|1
1737267130000|2025-01-19 06:12:10|48.16|47.98|48.16|47.98|48.16|47.98|48.16|47.98|1
1737267140000|2025-01-19 06:12:20|48.17|47.99|48.18|48|48.18|48|48.17|47.99|2
1737267150000|2025-01-19 06:12:30|48.19|48.01|48.16|47.98|48.19|48.01|48.16|47.98|3
1737267160000|2025-01-19 06:12:40|48.17|47.99|48.15|47.97|48.17|47.99|48.15|47.97|5
1737267170000|2025-01-19 06:12:50|48.14|47.96|48.12|47.94|48.14|47.96|48.12|47.94|3
1737267190000|2025-01-19 06:13:10|48.13|47.95|48.14|47.96|48.14|47.96|48.13|47.95|2
1737267200000|2025-01-19 06:13:20|48.13|47.95|48.13|47.95|48.14|47.96|48.13|47.95|5
1737267210000|2025-01-19 06:13:30|48.12|47.94|48.14|47.96|48.14|47.96|48.12|47.94|3
1737267220000|2025-01-19 06:13:40|48.13|47.95|48.15|47.97|48.15|47.97|48.13|47.95|3
1737267240000|2025-01-19 06:14:00|48.16|47.98|48.22|48.04|48.22|48.04|48.16|47.98|7
1737267250000|2025-01-19 06:14:10|48.21|48.03|48.23|48.05|48.23|48.05|48.21|48.03|5
1737267260000|2025-01-19 06:14:20|48.24|48.06|48.25|48.07|48.25|48.07|48.24|48.06|2
1737267280000|2025-01-19 06:14:40|48.26|48.08|48.26|48.08|48.27|48.09|48.26|48.08|3
1737267290000|2025-01-19 06:14:50|48.27|48.09|48.27|48.09|48.27|48.09|48.26|48.08|5
1737267300000|2025-01-19 06:15:00|48.26|48.08|48.28|48.1|48.28|48.1|48.26|48.08|11
1737267310000|2025-01-19 06:15:10|48.27|48.09|48.28|48.1|48.28|48.1|48.27|48.09|6
1737267320000|2025-01-19 06:15:20|48.27|48.09|48.28|48.1|48.28|48.1|48.27|48.09|2
1737267330000|2025-01-19 06:15:30|48.29|48.11|48.29|48.11|48.29|48.11|48.28|48.1|3
1737267340000|2025-01-19 06:15:40|48.3|48.12|48.31|48.13|48.31|48.13|48.29|48.11|6
1737267350000|2025-01-19 06:15:50|48.3|48.12|48.31|48.13|48.31|48.13|48.3|48.12|2
1737267360000|2025-01-19 06:16:00|48.3|48.12|48.32|48.14|48.35|48.17|48.3|48.12|12
1737267370000|2025-01-19 06:16:10|48.31|48.13|48.36|48.18|48.36|48.18|48.31|48.13|6
1737267380000|2025-01-19 06:16:20|48.37|48.19|48.36|48.18|48.37|48.19|48.36|48.18|10
1737267390000|2025-01-19 06:16:30|48.37|48.19|48.37|48.19|48.37|48.19|48.37|48.19|1
1737267400000|2025-01-19 06:16:40|48.38|48.2|48.37|48.19|48.39|48.21|48.37|48.19|8
1737267410000|2025-01-19 06:16:50|48.35|48.17|48.35|48.17|48.35|48.17|48.35|48.17|1
1737267420000|2025-01-19 06:17:00|48.36|48.18|48.41|48.23|48.41|48.23|48.36|48.18|6
1737267430000|2025-01-19 06:17:10|48.42|48.24|48.42|48.24|48.42|48.24|48.41|48.23|5
1737267440000|2025-01-19 06:17:20|48.43|48.25|48.46|48.28|48.46|48.28|48.43|48.25|6
1737267450000|2025-01-19 06:17:30|48.47|48.29|48.47|48.29|48.47|48.29|48.46|48.28|3
1737267460000|2025-01-19 06:17:40|48.46|48.28|48.49|48.31|48.5|48.32|48.45|48.27|10
1737267470000|2025-01-19 06:17:50|48.48|48.3|48.48|48.3|48.5|48.32|48.47|48.29|9
1737267480000|2025-01-19 06:18:00|48.49|48.31|48.44|48.26|48.49|48.31|48.44|48.26|6
1737267490000|2025-01-19 06:18:10|48.45|48.27|48.46|48.28|48.47|48.29|48.45|48.27|8
1737267500000|2025-01-19 06:18:20|48.44|48.26|48.43|48.25|48.44|48.26|48.43|48.25|2
1737267510000|2025-01-19 06:18:30|48.44|48.26|48.44|48.26|48.44|48.26|48.44|48.26|1
1737267520000|2025-01-19 06:18:40|48.43|48.25|48.43|48.25|48.45|48.27|48.43|48.25|5
1737267540000|2025-01-19 06:19:00|48.42|48.24|48.43|48.25|48.43|48.25|48.41|48.23|4
1737267550000|2025-01-19 06:19:10|48.42|48.24|48.46|48.28|48.46|48.28|48.42|48.24|9
1737267560000|2025-01-19 06:19:20|48.45|48.27|48.46|48.28|48.46|48.28|48.44|48.26|4
1737267570000|2025-01-19 06:19:30|48.45|48.27|48.42|48.24|48.46|48.28|48.42|48.24|8
1737267580000|2025-01-19 06:19:40|48.41|48.23|48.36|48.18|48.42|48.24|48.36|48.18|12
1737267590000|2025-01-19 06:19:50|48.37|48.19|48.36|48.18|48.37|48.19|48.36|48.18|6
1737267600000|2025-01-19 06:20:00|48.37|48.19|48.39|48.21|48.39|48.21|48.37|48.19|3
1737267610000|2025-01-19 06:20:10|48.38|48.2|48.41|48.23|48.41|48.23|48.37|48.19|8
1737267620000|2025-01-19 06:20:20|48.4|48.22|48.4|48.22|48.41|48.23|48.39|48.21|7
1737267630000|2025-01-19 06:20:30|48.39|48.21|48.37|48.19|48.39|48.21|48.36|48.18|4
1737267640000|2025-01-19 06:20:40|48.36|48.18|48.35|48.17|48.36|48.18|48.35|48.17|6
1737267650000|2025-01-19 06:20:50|48.36|48.18|48.37|48.19|48.37|48.19|48.35|48.17|4
1737267660000|2025-01-19 06:21:00|48.36|48.18|48.36|48.18|48.38|48.2|48.33|48.15|12
1737267670000|2025-01-19 06:21:10|48.35|48.17|48.34|48.16|48.37|48.19|48.34|48.16|10
1737267680000|2025-01-19 06:21:20|48.33|48.15|48.34|48.16|48.34|48.16|48.32|48.14|6
1737267690000|2025-01-19 06:21:30|48.35|48.17|48.37|48.19|48.37|48.19|48.34|48.16|7
1737267700000|2025-01-19 06:21:40|48.38|48.2|48.38|48.2|48.38|48.2|48.38|48.2|1
1737267710000|2025-01-19 06:21:50|48.37|48.19|48.35|48.17|48.37|48.19|48.35|48.17|3
1737267720000|2025-01-19 06:22:00|48.36|48.18|48.33|48.15|48.36|48.18|48.33|48.15|8
1737267730000|2025-01-19 06:22:10|48.32|48.14|48.33|48.15|48.33|48.15|48.31|48.13|8
1737267740000|2025-01-19 06:22:20|48.34|48.16|48.33|48.15|48.34|48.16|48.33|48.15|2
1737267750000|2025-01-19 06:22:30|48.34|48.16|48.33|48.15|48.34|48.16|48.32|48.14|6
1737267760000|2025-01-19 06:22:40|48.32|48.14|48.32|48.14|48.32|48.14|48.31|48.13|3
1737267770000|2025-01-19 06:22:50|48.33|48.15|48.31|48.13|48.33|48.15|48.31|48.13|11
1737267780000|2025-01-19 06:23:00|48.3|48.12|48.33|48.15|48.33|48.15|48.3|48.12|4
1737267790000|2025-01-19 06:23:10|48.34|48.16|48.34|48.16|48.34|48.16|48.34|48.16|1
1737267800000|2025-01-19 06:23:20|48.33|48.15|48.33|48.15|48.34|48.16|48.32|48.14|5
1737267810000|2025-01-19 06:23:30|48.32|48.14|48.31|48.13|48.32|48.14|48.31|48.13|2
1737267820000|2025-01-19 06:23:40|48.3|48.12|48.28|48.1|48.3|48.12|48.28|48.1|7
1737267830000|2025-01-19 06:23:50|48.27|48.09|48.2|48.02|48.27|48.09|48.19|48.01|16
1737267840000|2025-01-19 06:24:00|48.18|48|48.16|47.98|48.18|48|48.16|47.98|7
1737267850000|2025-01-19 06:24:10|48.17|47.99|48.18|48|48.19|48.01|48.17|47.99|14
1737267860000|2025-01-19 06:24:20|48.19|48.01|48.2|48.02|48.2|48.02|48.16|47.98|12
1737267870000|2025-01-19 06:24:30|48.21|48.03|48.2|48.02|48.21|48.03|48.2|48.02|6
1737267880000|2025-01-19 06:24:40|48.21|48.03|48.2|48.02|48.21|48.03|48.19|48.01|10
1737267900000|2025-01-19 06:25:00|48.19|48.01|48.18|48|48.2|48.02|48.16|47.98|10
1737267910000|2025-01-19 06:25:10|48.19|48.01|48.21|48.03|48.21|48.03|48.19|48.01|5
1737267920000|2025-01-19 06:25:20|48.22|48.04|48.22|48.04|48.23|48.05|48.22|48.04|7
1737267930000|2025-01-19 06:25:30|48.23|48.05|48.25|48.07|48.25|48.07|48.23|48.05|5
1737267940000|2025-01-19 06:25:40|48.24|48.06|48.24|48.06|48.25|48.07|48.23|48.05|7
1737267950000|2025-01-19 06:25:50|48.23|48.05|48.24|48.06|48.25|48.07|48.23|48.05|8
1737267960000|2025-01-19 06:26:00|48.25|48.07|48.26|48.08|48.27|48.09|48.25|48.07|6
1737267970000|2025-01-19 06:26:10|48.27|48.09|48.33|48.15|48.33|48.15|48.25|48.07|7
1737267980000|2025-01-19 06:26:20|48.34|48.16|48.37|48.19|48.37|48.19|48.34|48.16|6
1737267990000|2025-01-19 06:26:30|48.38|48.2|48.36|48.18|48.38|48.2|48.35|48.17|5
1737268000000|2025-01-19 06:26:40|48.39|48.21|48.63|48.45|48.65|48.47|48.39|48.21|17
1737268010000|2025-01-19 06:26:50|48.62|48.44|48.6|48.42|48.62|48.44|48.58|48.4|12
1737268020000|2025-01-19 06:27:00|48.59|48.41|48.59|48.41|48.62|48.44|48.58|48.4|13
1737268030000|2025-01-19 06:27:10|48.6|48.42|48.54|48.36|48.6|48.42|48.53|48.35|12
1737268040000|2025-01-19 06:27:20|48.53|48.35|48.59|48.41|48.59|48.41|48.53|48.35|21
1737268050000|2025-01-19 06:27:30|48.6|48.42|48.61|48.43|48.61|48.43|48.6|48.42|6
1737268060000|2025-01-19 06:27:40|48.62|48.44|48.63|48.45|48.63|48.45|48.61|48.43|6
1737268070000|2025-01-19 06:27:50|48.62|48.44|48.62|48.44|48.62|48.44|48.62|48.44|1
1737268080000|2025-01-19 06:28:00|48.61|48.43|48.62|48.44|48.62|48.44|48.59|48.41|6
1737268090000|2025-01-19 06:28:10|48.63|48.45|48.67|48.49|48.68|48.5|48.63|48.45|9
1737268100000|2025-01-19 06:28:20|48.68|48.5|48.67|48.49|48.68|48.5|48.66|48.48|6
1737268110000|2025-01-19 06:28:30|48.68|48.5|48.67|48.49|48.68|48.5|48.67|48.49|2
1737268120000|2025-01-19 06:28:40|48.66|48.48|48.66|48.48|48.67|48.49|48.66|48.48|5
1737268130000|2025-01-19 06:28:50|48.67|48.49|48.67|48.49|48.69|48.51|48.67|48.49|7
1737268140000|2025-01-19 06:29:00|48.66|48.48|48.68|48.5|48.69|48.51|48.66|48.48|9
1737268150000|2025-01-19 06:29:10|48.67|48.49|48.66|48.48|48.68|48.5|48.65|48.47|8
1737268160000|2025-01-19 06:29:20|48.65|48.47|48.62|48.44|48.65|48.47|48.62|48.44|4
1737268170000|2025-01-19 06:29:30|48.61|48.43|48.62|48.44|48.63|48.45|48.61|48.43|6
1737268180000|2025-01-19 06:29:40|48.63|48.45|48.64|48.46|48.64|48.46|48.62|48.44|4
1737268190000|2025-01-19 06:29:50|48.65|48.47|48.65|48.47|48.65|48.47|48.64|48.46|3
1737268200000|2025-01-19 06:30:00|48.66|48.48|48.63|48.45|48.66|48.48|48.63|48.45|12
1737268210000|2025-01-19 06:30:10|48.64|48.46|48.56|48.38|48.67|48.49|48.55|48.37|10
1737268220000|2025-01-19 06:30:20|48.55|48.37|48.53|48.35|48.56|48.38|48.52|48.34|7
1737268230000|2025-01-19 06:30:30|48.52|48.34|48.52|48.34|48.52|48.34|48.51|48.33|3
1737268240000|2025-01-19 06:30:40|48.51|48.33|48.52|48.34|48.52|48.34|48.51|48.33|2
1737268250000|2025-01-19 06:30:50|48.51|48.33|48.51|48.33|48.52|48.34|48.51|48.33|5
1737268260000|2025-01-19 06:31:00|48.52|48.34|48.48|48.3|48.52|48.34|48.48|48.3|6
1737268270000|2025-01-19 06:31:10|48.47|48.29|48.41|48.23|48.47|48.29|48.41|48.23|6
1737268280000|2025-01-19 06:31:20|48.4|48.22|48.42|48.24|48.42|48.24|48.4|48.22|5
1737268290000|2025-01-19 06:31:30|48.41|48.23|48.43|48.25|48.43|48.25|48.41|48.23|5
1737268300000|2025-01-19 06:31:40|48.42|48.24|48.43|48.25|48.43|48.25|48.42|48.24|4
1737268310000|2025-01-19 06:31:50|48.44|48.26|48.44|48.26|48.45|48.27|48.43|48.25|5
1737268320000|2025-01-19 06:32:00|48.45|48.27|48.42|48.24|48.45|48.27|48.41|48.23|6
1737268330000|2025-01-19 06:32:10|48.41|48.23|48.44|48.26|48.44|48.26|48.4|48.22|8
1737268340000|2025-01-19 06:32:20|48.45|48.27|48.47|48.29|48.48|48.3|48.44|48.26|9
1737268350000|2025-01-19 06:32:30|48.46|48.28|48.44|48.26|48.46|48.28|48.44|48.26|3
1737268370000|2025-01-19 06:32:50|48.45|48.27|48.45|48.27|48.45|48.27|48.44|48.26|3
1737268380000|2025-01-19 06:33:00|48.46|48.28|48.46|48.28|48.47|48.29|48.45|48.27|5
1737268390000|2025-01-19 06:33:10|48.45|48.27|48.47|48.29|48.47|48.29|48.45|48.27|3
1737268400000|2025-01-19 06:33:20|48.48|48.3|48.45|48.27|48.48|48.3|48.45|48.27|4
1737268410000|2025-01-19 06:33:30|48.46|48.28|48.47|48.29|48.48|48.3|48.46|48.28|4
1737268420000|2025-01-19 06:33:40|48.48|48.3|48.47|48.29|48.48|48.3|48.47|48.29|2
1737268430000|2025-01-19 06:33:50|48.48|48.3|48.47|48.29|48.48|48.3|48.47|48.29|2
1737268440000|2025-01-19 06:34:00|48.48|48.3|48.48|48.3|48.49|48.31|48.48|48.3|3
1737268450000|2025-01-19 06:34:10|48.49|48.31|48.49|48.31|48.49|48.31|48.48|48.3|7
1737268460000|2025-01-19 06:34:20|48.48|48.3|48.48|48.3|48.49|48.31|48.48|48.3|3
1737268470000|2025-01-19 06:34:30|48.46|48.28|48.44|48.26|48.46|48.28|48.44|48.26|3
1737268500000|2025-01-19 06:35:00|48.45|48.27|48.46|48.28|48.47|48.29|48.45|48.27|6
1737268510000|2025-01-19 06:35:10|48.45|48.27|48.48|48.3|48.48|48.3|48.45|48.27|4
1737268520000|2025-01-19 06:35:20|48.47|48.29|48.46|48.28|48.49|48.31|48.46|48.28|6
1737268530000|2025-01-19 06:35:30|48.45|48.27|48.45|48.27|48.46|48.28|48.45|48.27|3
1737268540000|2025-01-19 06:35:40|48.44|48.26|48.44|48.26|48.45|48.27|48.44|48.26|7
1737268550000|2025-01-19 06:35:50|48.43|48.25|48.46|48.28|48.48|48.3|48.43|48.25|11
1737268560000|2025-01-19 06:36:00|48.47|48.29|48.46|48.28|48.48|48.3|48.43|48.25|9
1737268570000|2025-01-19 06:36:10|48.45|48.27|48.45|48.27|48.46|48.28|48.45|48.27|3
1737268580000|2025-01-19 06:36:20|48.44|48.26|48.45|48.27|48.45|48.27|48.44|48.26|6
1737268590000|2025-01-19 06:36:30|48.44|48.26|48.45|48.27|48.45|48.27|48.44|48.26|6
1737268600000|2025-01-19 06:36:40|48.44|48.26|48.45|48.27|48.45|48.27|48.44|48.26|2
1737268620000|2025-01-19 06:37:00|48.44|48.26|48.44|48.26|48.45|48.27|48.44|48.26|5
1737268630000|2025-01-19 06:37:10|48.45|48.27|48.48|48.3|48.49|48.31|48.45|48.27|8
1737268640000|2025-01-19 06:37:20|48.49|48.31|48.49|48.31|48.49|48.31|48.48|48.3|3
1737268650000|2025-01-19 06:37:30|48.48|48.3|48.48|48.3|48.49|48.31|48.48|48.3|5
1737268660000|2025-01-19 06:37:40|48.49|48.31|48.6|48.42|48.61|48.43|48.49|48.31|10
1737268670000|2025-01-19 06:37:50|48.61|48.43|48.6|48.42|48.61|48.43|48.6|48.42|2
1737268680000|2025-01-19 06:38:00|48.61|48.43|48.63|48.45|48.63|48.45|48.61|48.43|7
1737268690000|2025-01-19 06:38:10|48.64|48.46|48.62|48.44|48.64|48.46|48.62|48.44|5
1737268700000|2025-01-19 06:38:20|48.63|48.45|48.63|48.45|48.64|48.46|48.63|48.45|11
1737268710000|2025-01-19 06:38:30|48.62|48.44|48.62|48.44|48.63|48.45|48.61|48.43|5
1737268720000|2025-01-19 06:38:40|48.61|48.43|48.61|48.43|48.62|48.44|48.61|48.43|3
1737268730000|2025-01-19 06:38:50|48.6|48.42|48.58|48.4|48.6|48.42|48.58|48.4|5
1737268740000|2025-01-19 06:39:00|48.59|48.41|48.59|48.41|48.59|48.41|48.59|48.41|1
1737268750000|2025-01-19 06:39:10|48.58|48.4|48.63|48.45|48.64|48.46|48.58|48.4|9
1737268760000|2025-01-19 06:39:20|48.62|48.44|48.62|48.44|48.63|48.45|48.62|48.44|5
1737268770000|2025-01-19 06:39:30|48.63|48.45|48.61|48.43|48.63|48.45|48.61|48.43|3
1737268780000|2025-01-19 06:39:40|48.6|48.42|48.61|48.43|48.61|48.43|48.6|48.42|2
1737268790000|2025-01-19 06:39:50|48.6|48.42|48.59|48.41|48.6|48.42|48.59|48.41|2
1737268800000|2025-01-19 06:40:00|48.6|48.42|48.6|48.42|48.62|48.44|48.59|48.41|7
1737268810000|2025-01-19 06:40:10|48.59|48.41|48.59|48.41|48.6|48.42|48.59|48.41|3
1737268820000|2025-01-19 06:40:20|48.58|48.4|48.57|48.39|48.58|48.4|48.57|48.39|2
1737268830000|2025-01-19 06:40:30|48.56|48.38|48.56|48.38|48.57|48.39|48.56|48.38|5
1737268840000|2025-01-19 06:40:40|48.57|48.39|48.58|48.4|48.58|48.4|48.56|48.38|4
1737268850000|2025-01-19 06:40:50|48.59|48.41|48.57|48.39|48.59|48.41|48.57|48.39|7
1737268860000|2025-01-19 06:41:00|48.56|48.38|48.56|48.38|48.57|48.39|48.56|48.38|3
1737268870000|2025-01-19 06:41:10|48.55|48.37|48.55|48.37|48.55|48.37|48.55|48.37|1
1737268880000|2025-01-19 06:41:20|48.56|48.38|48.57|48.39|48.57|48.39|48.56|48.38|2
1737268890000|2025-01-19 06:41:30|48.58|48.4|48.6|48.42|48.6|48.42|48.57|48.39|9
1737268900000|2025-01-19 06:41:40|48.61|48.43|48.58|48.4|48.61|48.43|48.58|48.4|6
1737268910000|2025-01-19 06:41:50|48.57|48.39|48.57|48.39|48.58|48.4|48.57|48.39|3
1737268920000|2025-01-19 06:42:00|48.56|48.38|48.52|48.34|48.56|48.38|48.52|48.34|7
1737268930000|2025-01-19 06:42:10|48.51|48.33|48.54|48.36|48.54|48.36|48.51|48.33|12
1737268940000|2025-01-19 06:42:20|48.53|48.35|48.51|48.33|48.53|48.35|48.51|48.33|3
1737268950000|2025-01-19 06:42:30|48.52|48.34|48.51|48.33|48.52|48.34|48.5|48.32|6
1737268960000|2025-01-19 06:42:40|48.52|48.34|48.51|48.33|48.52|48.34|48.51|48.33|4
1737268970000|2025-01-19 06:42:50|48.52|48.34|48.49|48.31|48.52|48.34|48.49|48.31|6
1737268980000|2025-01-19 06:43:00|48.5|48.32|48.48|48.3|48.5|48.32|48.47|48.29|9
1737268990000|2025-01-19 06:43:10|48.49|48.31|48.5|48.32|48.5|48.32|48.49|48.31|4
1737269000000|2025-01-19 06:43:20|48.49|48.31|48.46|48.28|48.49|48.31|48.46|48.28|4
1737269010000|2025-01-19 06:43:30|48.47|48.29|48.45|48.27|48.47|48.29|48.44|48.26|7
1737269020000|2025-01-19 06:43:40|48.46|48.28|48.45|48.27|48.46|48.28|48.44|48.26|4
1737269030000|2025-01-19 06:43:50|48.44|48.26|48.44|48.26|48.44|48.26|48.44|48.26|1
1737269040000|2025-01-19 06:44:00|48.43|48.25|48.44|48.26|48.44|48.26|48.43|48.25|2
1737269050000|2025-01-19 06:44:10|48.43|48.25|48.42|48.24|48.43|48.25|48.42|48.24|2
1737269060000|2025-01-19 06:44:20|48.41|48.23|48.43|48.25|48.43|48.25|48.41|48.23|5
1737269070000|2025-01-19 06:44:30|48.44|48.26|48.44|48.26|48.45|48.27|48.43|48.25|9
1737269080000|2025-01-19 06:44:40|48.45|48.27|48.44|48.26|48.45|48.27|48.44|48.26|2
1737269090000|2025-01-19 06:44:50|48.46|48.28|48.46|48.28|48.47|48.29|48.46|48.28|3
1737269100000|2025-01-19 06:45:00|48.47|48.29|48.44|48.26|48.47|48.29|48.43|48.25|8
1737269110000|2025-01-19 06:45:10|48.45|48.27|48.45|48.27|48.46|48.28|48.44|48.26|5
1737269120000|2025-01-19 06:45:20|48.46|48.28|48.48|48.3|48.48|48.3|48.46|48.28|5
1737269130000|2025-01-19 06:45:30|48.49|48.31|48.49|48.31|48.5|48.32|48.48|48.3|7
1737269140000|2025-01-19 06:45:40|48.5|48.32|48.48|48.3|48.51|48.33|48.48|48.3|4
1737269150000|2025-01-19 06:45:50|48.49|48.31|48.48|48.3|48.49|48.31|48.48|48.3|2
1737269160000|2025-01-19 06:46:00|48.47|48.29|48.46|48.28|48.47|48.29|48.44|48.26|6
1737269170000|2025-01-19 06:46:10|48.45|48.27|48.48|48.3|48.48|48.3|48.45|48.27|4
1737269180000|2025-01-19 06:46:20|48.49|48.31|48.49|48.31|48.49|48.31|48.49|48.31|1
1737269200000|2025-01-19 06:46:40|48.5|48.32|48.5|48.32|48.5|48.32|48.49|48.31|3
1737269210000|2025-01-19 06:46:50|48.49|48.31|48.49|48.31|48.5|48.32|48.49|48.31|3
1737269230000|2025-01-19 06:47:10|48.5|48.32|48.5|48.32|48.52|48.34|48.5|48.32|6
1737269240000|2025-01-19 06:47:20|48.49|48.31|48.49|48.31|48.5|48.32|48.49|48.31|7
1737269250000|2025-01-19 06:47:30|48.5|48.32|48.5|48.32|48.51|48.33|48.5|48.32|3
1737269260000|2025-01-19 06:47:40|48.49|48.31|48.5|48.32|48.5|48.32|48.49|48.31|4
1737269270000|2025-01-19 06:47:50|48.51|48.33|48.55|48.37|48.57|48.39|48.5|48.32|12
1737269280000|2025-01-19 06:48:00|48.54|48.36|48.52|48.34|48.54|48.36|48.51|48.33|5
1737269290000|2025-01-19 06:48:10|48.53|48.35|48.52|48.34|48.53|48.35|48.51|48.33|10
1737269300000|2025-01-19 06:48:20|48.51|48.33|48.49|48.31|48.51|48.33|48.49|48.31|3
1737269310000|2025-01-19 06:48:30|48.5|48.32|48.45|48.27|48.5|48.32|48.45|48.27|5
1737269320000|2025-01-19 06:48:40|48.44|48.26|48.44|48.26|48.45|48.27|48.44|48.26|5
1737269330000|2025-01-19 06:48:50|48.45|48.27|48.46|48.28|48.46|48.28|48.44|48.26|8
1737269340000|2025-01-19 06:49:00|48.45|48.27|48.47|48.29|48.47|48.29|48.45|48.27|3
1737269350000|2025-01-19 06:49:10|48.46|48.28|48.47|48.29|48.47|48.29|48.46|48.28|2
1737269360000|2025-01-19 06:49:20|48.46|48.28|48.39|48.21|48.46|48.28|48.39|48.21|8
1737269370000|2025-01-19 06:49:30|48.38|48.2|48.34|48.16|48.38|48.2|48.33|48.15|11
1737269380000|2025-01-19 06:49:40|48.33|48.15|48.34|48.16|48.34|48.16|48.33|48.15|8
1737269390000|2025-01-19 06:49:50|48.35|48.17|48.34|48.16|48.35|48.17|48.34|48.16|2
1737269400000|2025-01-19 06:50:00|48.33|48.15|48.3|48.12|48.33|48.15|48.3|48.12|4
1737269410000|2025-01-19 06:50:10|48.29|48.11|48.29|48.11|48.3|48.12|48.29|48.11|3
1737269420000|2025-01-19 06:50:20|48.3|48.12|48.31|48.13|48.32|48.14|48.29|48.11|5
1737269430000|2025-01-19 06:50:30|48.32|48.14|48.32|48.14|48.32|48.14|48.32|48.14|1
1737269450000|2025-01-19 06:50:50|48.31|48.13|48.28|48.1|48.31|48.13|48.28|48.1|3
1737269460000|2025-01-19 06:51:00|48.27|48.09|48.26|48.08|48.27|48.09|48.25|48.07|3
1737269470000|2025-01-19 06:51:10|48.25|48.07|48.26|48.08|48.26|48.08|48.25|48.07|2
1737269480000|2025-01-19 06:51:20|48.27|48.09|48.27|48.09|48.27|48.09|48.27|48.09|1
1737269490000|2025-01-19 06:51:30|48.26|48.08|48.27|48.09|48.27|48.09|48.26|48.08|6
1737269500000|2025-01-19 06:51:40|48.26|48.08|48.25|48.07|48.27|48.09|48.25|48.07|6
1737269510000|2025-01-19 06:51:50|48.24|48.06|48.27|48.09|48.27|48.09|48.24|48.06|4
1737269520000|2025-01-19 06:52:00|48.26|48.08|48.27|48.09|48.27|48.09|48.26|48.08|4
1737269530000|2025-01-19 06:52:10|48.26|48.08|48.23|48.05|48.26|48.08|48.22|48.04|6
1737269550000|2025-01-19 06:52:30|48.22|48.04|48.25|48.07|48.25|48.07|48.22|48.04|4
1737269560000|2025-01-19 06:52:40|48.24|48.06|48.23|48.05|48.25|48.07|48.22|48.04|12
1737269570000|2025-01-19 06:52:50|48.22|48.04|48.2|48.02|48.22|48.04|48.2|48.02|5
1737269580000|2025-01-19 06:53:00|48.19|48.01|48.18|48|48.19|48.01|48.18|48|2
1737269590000|2025-01-19 06:53:10|48.17|47.99|48.16|47.98|48.17|47.99|48.16|47.98|4
1737269600000|2025-01-19 06:53:20|48.17|47.99|48.17|47.99|48.17|47.99|48.17|47.99|1
1737269610000|2025-01-19 06:53:30|48.18|48|48.2|48.02|48.2|48.02|48.18|48|3
1737269620000|2025-01-19 06:53:40|48.21|48.03|48.23|48.05|48.24|48.06|48.21|48.03|11
1737269630000|2025-01-19 06:53:50|48.22|48.04|48.22|48.04|48.23|48.05|48.22|48.04|3
1737269640000|2025-01-19 06:54:00|48.21|48.03|48.2|48.02|48.21|48.03|48.2|48.02|2
1737269650000|2025-01-19 06:54:10|48.19|48.01|48.18|48|48.21|48.03|48.18|48|6
1737269660000|2025-01-19 06:54:20|48.17|47.99|48.18|48|48.18|48|48.17|47.99|2
1737269680000|2025-01-19 06:54:40|48.19|48.01|48.21|48.03|48.21|48.03|48.19|48.01|3
1737269690000|2025-01-19 06:54:50|48.2|48.02|48.2|48.02|48.21|48.03|48.19|48.01|7
1737269700000|2025-01-19 06:55:00|48.19|48.01|48.16|47.98|48.19|48.01|48.16|47.98|4
1737269720000|2025-01-19 06:55:20|48.15|47.97|48.14|47.96|48.15|47.97|48.13|47.95|4
1737269730000|2025-01-19 06:55:30|48.13|47.95|48.13|47.95|48.13|47.95|48.13|47.95|1
1737269740000|2025-01-19 06:55:40|48.12|47.94|48.13|47.95|48.13|47.95|48.12|47.94|2
1737269750000|2025-01-19 06:55:50|48.12|47.94|48.13|47.95|48.13|47.95|48.12|47.94|2
1737269760000|2025-01-19 06:56:00|48.12|47.94|48.1|47.92|48.13|47.95|48.1|47.92|7
1737269770000|2025-01-19 06:56:10|48.09|47.91|48.09|47.91|48.09|47.91|48.09|47.91|1
1737269780000|2025-01-19 06:56:20|48.1|47.92|48.09|47.91|48.1|47.92|48.09|47.91|2
1737269790000|2025-01-19 06:56:30|48.1|47.92|48.11|47.93|48.11|47.93|48.1|47.92|2
1737269800000|2025-01-19 06:56:40|48.12|47.94|48.12|47.94|48.12|47.94|48.12|47.94|1
1737269810000|2025-01-19 06:56:50|48.11|47.93|48.11|47.93|48.11|47.93|48.11|47.93|1
1737269820000|2025-01-19 06:57:00|48.1|47.92|48.11|47.93|48.11|47.93|48.09|47.91|4
1737269830000|2025-01-19 06:57:10|48.1|47.92|48.12|47.94|48.12|47.94|48.1|47.92|5
1737269840000|2025-01-19 06:57:20|48.13|47.95|48.12|47.94|48.14|47.96|48.12|47.94|4
1737269850000|2025-01-19 06:57:30|48.11|47.93|48.12|47.94|48.12|47.94|48.11|47.93|2
1737269860000|2025-01-19 06:57:40|48.11|47.93|48.08|47.9|48.11|47.93|48.08|47.9|7
1737269870000|2025-01-19 06:57:50|48.09|47.91|48.12|47.94|48.12|47.94|48.09|47.91|4
1737269880000|2025-01-19 06:58:00|48.15|47.97|48.35|48.17|48.36|48.18|48.15|47.97|16
1737269890000|2025-01-19 06:58:10|48.36|48.18|48.37|48.19|48.38|48.2|48.35|48.17|12
1737269900000|2025-01-19 06:58:20|48.38|48.2|48.37|48.19|48.38|48.2|48.37|48.19|6
1737269910000|2025-01-19 06:58:30|48.36|48.18|48.36|48.18|48.36|48.18|48.35|48.17|3
1737269920000|2025-01-19 06:58:40|48.35|48.17|48.29|48.11|48.35|48.17|48.29|48.11|7
1737269930000|2025-01-19 06:58:50|48.3|48.12|48.26|48.08|48.3|48.12|48.26|48.08|7
1737269940000|2025-01-19 06:59:00|48.25|48.07|48.24|48.06|48.25|48.07|48.23|48.05|10
1737269960000|2025-01-19 06:59:20|48.23|48.05|48.22|48.04|48.24|48.06|48.22|48.04|8
1737269970000|2025-01-19 06:59:30|48.21|48.03|48.21|48.03|48.22|48.04|48.21|48.03|5
1737269980000|2025-01-19 06:59:40|48.22|48.04|48.21|48.03|48.22|48.04|48.21|48.03|2
1737269990000|2025-01-19 06:59:50|48.22|48.04|48.23|48.05|48.23|48.05|48.22|48.04|2
1737270000000|2025-01-19 07:00:00|48.24|48.06|48.21|48.03|48.24|48.06|48.21|48.03|8
1737270010000|2025-01-19 07:00:10|48.2|48.02|48.18|48|48.2|48.02|48.18|48|7
1737270020000|2025-01-19 07:00:20|48.17|47.99|48.18|48|48.18|48|48.16|47.98|4
1737270030000|2025-01-19 07:00:30|48.1|47.92|48.03|47.85|48.1|47.92|48.01|47.83|15
1737270040000|2025-01-19 07:00:40|48.04|47.86|48.04|47.86|48.06|47.88|48.04|47.86|17
1737270050000|2025-01-19 07:00:50|48.05|47.87|48.06|47.88|48.07|47.89|48.04|47.86|16
1737270060000|2025-01-19 07:01:00|48.05|47.87|48.05|47.87|48.05|47.87|48.03|47.85|7
1737270070000|2025-01-19 07:01:10|48.06|47.88|48.07|47.89|48.08|47.9|48.05|47.87|12
1737270080000|2025-01-19 07:01:20|48.06|47.88|48.02|47.84|48.06|47.88|48.02|47.84|5
1737270090000|2025-01-19 07:01:30|48.03|47.85|48.02|47.84|48.03|47.85|48.02|47.84|4
1737270100000|2025-01-19 07:01:40|48.03|47.85|48.02|47.84|48.05|47.87|48.02|47.84|12
1737270110000|2025-01-19 07:01:50|48.03|47.85|48.02|47.84|48.03|47.85|48.02|47.84|4
1737270120000|2025-01-19 07:02:00|48.03|47.85|48.07|47.89|48.07|47.89|48.02|47.84|6
1737270130000|2025-01-19 07:02:10|48.08|47.9|48.09|47.91|48.09|47.91|48.06|47.88|6
1737270140000|2025-01-19 07:02:20|48.08|47.9|48.08|47.9|48.08|47.9|48.07|47.89|5
1737270150000|2025-01-19 07:02:30|48.09|47.91|48.13|47.95|48.14|47.96|48.09|47.91|7
1737270160000|2025-01-19 07:02:40|48.14|47.96|48.16|47.98|48.16|47.98|48.14|47.96|3
1737270170000|2025-01-19 07:02:50|48.15|47.97|48.19|48.01|48.2|48.02|48.15|47.97|13
1737270180000|2025-01-19 07:03:00|48.18|48|48.15|47.97|48.18|48|48.15|47.97|6
1737270190000|2025-01-19 07:03:10|48.14|47.96|48.14|47.96|48.15|47.97|48.13|47.95|5
1737270200000|2025-01-19 07:03:20|48.13|47.95|48.16|47.98|48.17|47.99|48.13|47.95|10
1737270210000|2025-01-19 07:03:30|48.15|47.97|48.16|47.98|48.16|47.98|48.15|47.97|2
1737270220000|2025-01-19 07:03:40|48.15|47.97|48.21|48.03|48.21|48.03|48.15|47.97|9
1737270230000|2025-01-19 07:03:50|48.2|48.02|48.22|48.04|48.22|48.04|48.18|48|11
1737270240000|2025-01-19 07:04:00|48.23|48.05|48.15|47.97|48.23|48.05|48.15|47.97|9
1737270250000|2025-01-19 07:04:10|48.16|47.98|48.17|47.99|48.17|47.99|48.16|47.98|2
1737270260000|2025-01-19 07:04:20|48.16|47.98|48.15|47.97|48.17|47.99|48.14|47.96|8
1737270270000|2025-01-19 07:04:30|48.14|47.96|48.14|47.96|48.15|47.97|48.14|47.96|3
1737270280000|2025-01-19 07:04:40|48.15|47.97|48.16|47.98|48.16|47.98|48.14|47.96|4
1737270290000|2025-01-19 07:04:50|48.15|47.97|48.14|47.96|48.15|47.97|48.14|47.96|2
1737270300000|2025-01-19 07:05:00|48.15|47.97|48.16|47.98|48.19|48.01|48.15|47.97|12
1737270310000|2025-01-19 07:05:10|48.15|47.97|48.13|47.95|48.15|47.97|48.13|47.95|3
1737270320000|2025-01-19 07:05:20|48.12|47.94|48.1|47.92|48.12|47.94|48.08|47.9|9
1737270330000|2025-01-19 07:05:30|48.09|47.91|48.09|47.91|48.09|47.91|48.08|47.9|3
1737270340000|2025-01-19 07:05:40|48.1|47.92|48.07|47.89|48.1|47.92|48.07|47.89|4
1737270350000|2025-01-19 07:05:50|48.08|47.9|48.09|47.91|48.09|47.91|48.07|47.89|4
1737270360000|2025-01-19 07:06:00|48.08|47.9|48.11|47.93|48.11|47.93|48.08|47.9|4
1737270370000|2025-01-19 07:06:10|48.1|47.92|48.09|47.91|48.1|47.92|48.07|47.89|7
1737270380000|2025-01-19 07:06:20|48.1|47.92|48.1|47.92|48.1|47.92|48.09|47.91|3
1737270390000|2025-01-19 07:06:30|48.09|47.91|48.08|47.9|48.09|47.91|48.08|47.9|2
1737270410000|2025-01-19 07:06:50|48.07|47.89|48.02|47.84|48.07|47.89|48.02|47.84|5
1737270420000|2025-01-19 07:07:00|48.01|47.83|47.99|47.81|48.01|47.83|47.99|47.81|7
1737270430000|2025-01-19 07:07:10|47.98|47.8|47.98|47.8|47.99|47.81|47.97|47.79|5
1737270440000|2025-01-19 07:07:20|47.99|47.81|48.05|47.87|48.05|47.87|47.99|47.81|7
1737270450000|2025-01-19 07:07:30|48.04|47.86|48.03|47.85|48.05|47.87|48.01|47.83|12
1737270460000|2025-01-19 07:07:40|48.02|47.84|48.02|47.84|48.02|47.84|48.02|47.84|1
1737270470000|2025-01-19 07:07:50|48.01|47.83|48|47.82|48.01|47.83|48|47.82|4
1737270480000|2025-01-19 07:08:00|47.99|47.81|47.93|47.75|47.99|47.81|47.93|47.75|9
1737270490000|2025-01-19 07:08:10|47.92|47.74|47.92|47.74|47.92|47.74|47.91|47.73|5
1737270500000|2025-01-19 07:08:20|47.93|47.75|47.92|47.74|47.95|47.77|47.92|47.74|10
1737270510000|2025-01-19 07:08:30|47.93|47.75|47.95|47.77|47.97|47.79|47.93|47.75|9
1737270520000|2025-01-19 07:08:40|47.94|47.76|47.95|47.77|47.96|47.78|47.94|47.76|10
1737270530000|2025-01-19 07:08:50|47.94|47.76|47.9|47.72|47.94|47.76|47.89|47.71|8
1737270540000|2025-01-19 07:09:00|47.89|47.71|47.9|47.72|47.91|47.73|47.89|47.71|4
1737270550000|2025-01-19 07:09:10|47.91|47.73|47.92|47.74|47.95|47.77|47.91|47.73|14
1737270560000|2025-01-19 07:09:20|47.91|47.73|47.92|47.74|47.93|47.75|47.91|47.73|6
1737270570000|2025-01-19 07:09:30|47.91|47.73|47.87|47.69|47.92|47.74|47.86|47.68|9
1737270580000|2025-01-19 07:09:40|47.86|47.68|47.86|47.68|47.87|47.69|47.85|47.67|7
1737270590000|2025-01-19 07:09:50|47.85|47.67|47.86|47.68|47.86|47.68|47.85|47.67|8
1737270600000|2025-01-19 07:10:00|47.85|47.67|47.86|47.68|47.86|47.68|47.84|47.66|10
1737270610000|2025-01-19 07:10:10|47.85|47.67|47.85|47.67|47.89|47.71|47.85|47.67|10
1737270620000|2025-01-19 07:10:20|47.86|47.68|47.86|47.68|47.87|47.69|47.85|47.67|7
1737270630000|2025-01-19 07:10:30|47.84|47.66|47.8|47.62|47.84|47.66|47.8|47.62|11
1737270640000|2025-01-19 07:10:40|47.81|47.63|47.81|47.63|47.82|47.64|47.81|47.63|3
1737270650000|2025-01-19 07:10:50|47.8|47.62|47.81|47.63|47.81|47.63|47.8|47.62|4
1737270660000|2025-01-19 07:11:00|47.8|47.62|47.81|47.63|47.82|47.64|47.79|47.61|12
1737270670000|2025-01-19 07:11:10|47.82|47.64|47.78|47.6|47.83|47.65|47.78|47.6|7
1737270680000|2025-01-19 07:11:20|47.77|47.59|47.77|47.59|47.78|47.6|47.76|47.58|13
1737270690000|2025-01-19 07:11:30|47.76|47.58|47.79|47.61|47.79|47.61|47.76|47.58|4
1737270700000|2025-01-19 07:11:40|47.8|47.62|47.8|47.62|47.81|47.63|47.79|47.61|5
1737270710000|2025-01-19 07:11:50|47.81|47.63|47.83|47.65|47.84|47.66|47.81|47.63|9
1737270720000|2025-01-19 07:12:00|47.82|47.64|47.81|47.63|47.82|47.64|47.8|47.62|4
1737270730000|2025-01-19 07:12:10|47.8|47.62|47.8|47.62|47.81|47.63|47.8|47.62|3
1737270740000|2025-01-19 07:12:20|47.81|47.63|47.81|47.63|47.83|47.65|47.81|47.63|4
1737270750000|2025-01-19 07:12:30|47.82|47.64|47.83|47.65|47.84|47.66|47.82|47.64|6
1737270760000|2025-01-19 07:12:40|47.82|47.64|47.81|47.63|47.83|47.65|47.81|47.63|4
1737270770000|2025-01-19 07:12:50|47.8|47.62|47.79|47.61|47.82|47.64|47.79|47.61|14
1737270780000|2025-01-19 07:13:00|47.8|47.62|47.82|47.64|47.82|47.64|47.8|47.62|5
1737270790000|2025-01-19 07:13:10|47.83|47.65|47.86|47.68|47.86|47.68|47.83|47.65|8
1737270800000|2025-01-19 07:13:20|47.85|47.67|47.84|47.66|47.86|47.68|47.83|47.65|6
1737270810000|2025-01-19 07:13:30|47.83|47.65|47.85|47.67|47.85|47.67|47.83|47.65|5
1737270820000|2025-01-19 07:13:40|47.84|47.66|47.83|47.65|47.84|47.66|47.81|47.63|6
1737270830000|2025-01-19 07:13:50|47.82|47.64|47.79|47.61|47.82|47.64|47.78|47.6|5
1737270840000|2025-01-19 07:14:00|47.78|47.6|47.77|47.59|47.78|47.6|47.77|47.59|4
1737270850000|2025-01-19 07:14:10|47.78|47.6|47.79|47.61|47.81|47.63|47.78|47.6|8
1737270860000|2025-01-19 07:14:20|47.78|47.6|47.77|47.59|47.78|47.6|47.75|47.57|8
1737270880000|2025-01-19 07:14:40|47.78|47.6|47.83|47.65|47.83|47.65|47.77|47.59|9
1737270890000|2025-01-19 07:14:50|47.82|47.64|47.8|47.62|47.82|47.64|47.8|47.62|2
1737270900000|2025-01-19 07:15:00|47.79|47.61|47.75|47.57|47.79|47.61|47.75|47.57|9
1737270910000|2025-01-19 07:15:10|47.74|47.56|47.74|47.56|47.74|47.56|47.74|47.56|1
1737270920000|2025-01-19 07:15:20|47.75|47.57|47.78|47.6|47.78|47.6|47.74|47.56|12
1737270930000|2025-01-19 07:15:30|47.77|47.59|47.74|47.56|47.77|47.59|47.73|47.55|8
1737270940000|2025-01-19 07:15:40|47.75|47.57|47.76|47.58|47.76|47.58|47.74|47.56|6
1737270950000|2025-01-19 07:15:50|47.75|47.57|47.76|47.58|47.77|47.59|47.75|47.57|6
1737270960000|2025-01-19 07:16:00|47.75|47.57|47.76|47.58|47.76|47.58|47.74|47.56|8
1737270970000|2025-01-19 07:16:10|47.77|47.59|47.75|47.57|47.78|47.6|47.75|47.57|13
1737270980000|2025-01-19 07:16:20|47.76|47.58|47.78|47.6|47.78|47.6|47.74|47.56|7
1737270990000|2025-01-19 07:16:30|47.79|47.61|47.79|47.61|47.79|47.61|47.78|47.6|11
1737271000000|2025-01-19 07:16:40|47.78|47.6|47.75|47.57|47.78|47.6|47.74|47.56|6
1737271010000|2025-01-19 07:16:50|47.74|47.56|47.73|47.55|47.75|47.57|47.73|47.55|6
1737271020000|2025-01-19 07:17:00|47.74|47.56|47.76|47.58|47.76|47.58|47.74|47.56|7
1737271030000|2025-01-19 07:17:10|47.75|47.57|47.67|47.49|47.75|47.57|47.67|47.49|11
1737271040000|2025-01-19 07:17:20|47.68|47.5|47.71|47.53|47.71|47.53|47.68|47.5|10
1737271050000|2025-01-19 07:17:30|47.72|47.54|47.72|47.54|47.72|47.54|47.72|47.54|1
1737271060000|2025-01-19 07:17:40|47.73|47.55|47.71|47.53|47.75|47.57|47.71|47.53|11
1737271070000|2025-01-19 07:17:50|47.7|47.52|47.69|47.51|47.7|47.52|47.69|47.51|2
1737271080000|2025-01-19 07:18:00|47.68|47.5|47.71|47.53|47.71|47.53|47.68|47.5|7
1737271090000|2025-01-19 07:18:10|47.72|47.54|47.7|47.52|47.72|47.54|47.68|47.5|9
1737271100000|2025-01-19 07:18:20|47.69|47.51|47.67|47.49|47.69|47.51|47.67|47.49|3
1737271110000|2025-01-19 07:18:30|47.68|47.5|47.72|47.54|47.72|47.54|47.68|47.5|8
1737271120000|2025-01-19 07:18:40|47.73|47.55|47.73|47.55|47.74|47.56|47.73|47.55|9
1737271130000|2025-01-19 07:18:50|47.74|47.56|47.76|47.58|47.77|47.59|47.74|47.56|5
1737271140000|2025-01-19 07:19:00|47.75|47.57|47.75|47.57|47.75|47.57|47.74|47.56|5
1737271150000|2025-01-19 07:19:10|47.77|47.59|47.77|47.59|47.79|47.61|47.77|47.59|9
1737271160000|2025-01-19 07:19:20|47.76|47.58|47.73|47.55|47.77|47.59|47.73|47.55|7
1737271170000|2025-01-19 07:19:30|47.74|47.56|47.7|47.52|47.74|47.56|47.7|47.52|10
1737271180000|2025-01-19 07:19:40|47.69|47.51|47.67|47.49|47.69|47.51|47.67|47.49|5
1737271190000|2025-01-19 07:19:50|47.68|47.5|47.69|47.51|47.69|47.51|47.65|47.47|12
1737271200000|2025-01-19 07:20:00|47.68|47.5|47.67|47.49|47.69|47.51|47.67|47.49|4
1737271210000|2025-01-19 07:20:10|47.66|47.48|47.67|47.49|47.68|47.5|47.66|47.48|18
1737271220000|2025-01-19 07:20:20|47.66|47.48|47.65|47.47|47.68|47.5|47.65|47.47|8
1737271230000|2025-01-19 07:20:30|47.66|47.48|47.64|47.46|47.67|47.49|47.64|47.46|19
1737271240000|2025-01-19 07:20:40|47.65|47.47|47.67|47.49|47.67|47.49|47.64|47.46|11
1737271250000|2025-01-19 07:20:50|47.68|47.5|47.67|47.49|47.69|47.51|47.67|47.49|6
1737271260000|2025-01-19 07:21:00|47.68|47.5|47.7|47.52|47.7|47.52|47.67|47.49|5
1737271270000|2025-01-19 07:21:10|47.69|47.51|47.66|47.48|47.69|47.51|47.66|47.48|14
1737271280000|2025-01-19 07:21:20|47.65|47.47|47.61|47.43|47.65|47.47|47.6|47.42|11
1737271290000|2025-01-19 07:21:30|47.6|47.42|47.53|47.35|47.61|47.43|47.53|47.35|9
1737271300000|2025-01-19 07:21:40|47.54|47.36|47.48|47.3|47.57|47.39|47.48|47.3|14
1737271310000|2025-01-19 07:21:50|47.5|47.32|47.55|47.37|47.55|47.37|47.5|47.32|13
1737271320000|2025-01-19 07:22:00|47.56|47.38|47.52|47.34|47.56|47.38|47.52|47.34|19
1737271330000|2025-01-19 07:22:10|47.51|47.33|47.5|47.32|47.51|47.33|47.5|47.32|2
1737271340000|2025-01-19 07:22:20|47.49|47.31|47.5|47.32|47.52|47.34|47.49|47.31|8
1737271350000|2025-01-19 07:22:30|47.51|47.33|47.48|47.3|47.51|47.33|47.47|47.29|10
1737271360000|2025-01-19 07:22:40|47.47|47.29|47.5|47.32|47.51|47.33|47.47|47.29|18
1737271370000|2025-01-19 07:22:50|47.52|47.34|47.51|47.33|47.54|47.36|47.5|47.32|14
1737271380000|2025-01-19 07:23:00|47.5|47.32|47.5|47.32|47.51|47.33|47.47|47.29|10
1737271390000|2025-01-19 07:23:10|47.49|47.31|47.48|47.3|47.49|47.31|47.47|47.29|18
1737271400000|2025-01-19 07:23:20|47.49|47.31|47.53|47.35|47.54|47.36|47.48|47.3|12
1737271410000|2025-01-19 07:23:30|47.54|47.36|47.5|47.32|47.54|47.36|47.5|47.32|14
1737271420000|2025-01-19 07:23:40|47.51|47.33|47.51|47.33|47.52|47.34|47.49|47.31|11
1737271430000|2025-01-19 07:23:50|47.5|47.32|47.5|47.32|47.53|47.35|47.5|47.32|9
1737271440000|2025-01-19 07:24:00|47.51|47.33|47.54|47.36|47.54|47.36|47.51|47.33|10
1737271450000|2025-01-19 07:24:10|47.55|47.37|47.53|47.35|47.55|47.37|47.52|47.34|11
1737271460000|2025-01-19 07:24:20|47.52|47.34|47.57|47.39|47.57|47.39|47.51|47.33|16
1737271470000|2025-01-19 07:24:30|47.58|47.4|47.62|47.44|47.62|47.44|47.57|47.39|12
1737271480000|2025-01-19 07:24:40|47.61|47.43|47.59|47.41|47.61|47.43|47.59|47.41|5
1737271490000|2025-01-19 07:24:50|47.58|47.4|47.57|47.39|47.58|47.4|47.55|47.37|9
1737271500000|2025-01-19 07:25:00|47.56|47.38|47.59|47.41|47.59|47.41|47.56|47.38|12
1737271510000|2025-01-19 07:25:10|47.58|47.4|47.55|47.37|47.58|47.4|47.55|47.37|9
1737271520000|2025-01-19 07:25:20|47.54|47.36|47.5|47.32|47.54|47.36|47.5|47.32|9
1737271530000|2025-01-19 07:25:30|47.49|47.31|47.5|47.32|47.5|47.32|47.49|47.31|4
1737271540000|2025-01-19 07:25:40|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|4
1737271550000|2025-01-19 07:25:50|47.47|47.29|47.47|47.29|47.48|47.3|47.45|47.27|9
1737271560000|2025-01-19 07:26:00|47.48|47.3|47.45|47.27|47.48|47.3|47.45|47.27|10
1737271570000|2025-01-19 07:26:10|47.44|47.26|47.44|47.26|47.45|47.27|47.43|47.25|5
1737271580000|2025-01-19 07:26:20|47.45|47.27|47.49|47.31|47.49|47.31|47.44|47.26|12
1737271590000|2025-01-19 07:26:30|47.48|47.3|47.48|47.3|47.52|47.34|47.48|47.3|12
1737271600000|2025-01-19 07:26:40|47.47|47.29|47.47|47.29|47.5|47.32|47.47|47.29|15
1737271610000|2025-01-19 07:26:50|47.46|47.28|47.45|47.27|47.46|47.28|47.43|47.25|10
1737271620000|2025-01-19 07:27:00|47.46|47.28|47.48|47.3|47.5|47.32|47.46|47.28|9
1737271630000|2025-01-19 07:27:10|47.49|47.31|47.47|47.29|47.52|47.34|47.46|47.28|15
1737271640000|2025-01-19 07:27:20|47.46|47.28|47.46|47.28|47.47|47.29|47.46|47.28|11
1737271650000|2025-01-19 07:27:30|47.47|47.29|47.46|47.28|47.47|47.29|47.46|47.28|4
1737271660000|2025-01-19 07:27:40|47.47|47.29|47.45|47.27|47.47|47.29|47.45|47.27|3
1737271670000|2025-01-19 07:27:50|47.46|47.28|47.45|47.27|47.46|47.28|47.44|47.26|12
1737271680000|2025-01-19 07:28:00|47.44|47.26|47.44|47.26|47.48|47.3|47.44|47.26|12
1737271690000|2025-01-19 07:28:10|47.43|47.25|47.42|47.24|47.43|47.25|47.42|47.24|2
1737271700000|2025-01-19 07:28:20|47.41|47.23|47.41|47.23|47.41|47.23|47.41|47.23|1
1737271710000|2025-01-19 07:28:30|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|2
1737271720000|2025-01-19 07:28:40|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1737271730000|2025-01-19 07:28:50|47.41|47.23|47.41|47.23|47.42|47.24|47.4|47.22|5
1737271740000|2025-01-19 07:29:00|47.4|47.22|47.46|47.28|47.46|47.28|47.4|47.22|8
1737271750000|2025-01-19 07:29:10|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737271760000|2025-01-19 07:29:20|47.44|47.26|47.41|47.23|47.44|47.26|47.41|47.23|14
1737271770000|2025-01-19 07:29:30|47.42|47.24|47.42|47.24|47.42|47.24|47.42|47.24|1
1737271780000|2025-01-19 07:29:40|47.43|47.25|47.42|47.24|47.43|47.25|47.4|47.22|8
1737271790000|2025-01-19 07:29:50|47.41|47.23|47.45|47.27|47.45|47.27|47.41|47.23|5
1737271800000|2025-01-19 07:30:00|47.46|47.28|47.49|47.31|47.49|47.31|47.46|47.28|4
1737271810000|2025-01-19 07:30:10|47.5|47.32|47.48|47.3|47.5|47.32|47.48|47.3|11
1737271820000|2025-01-19 07:30:20|47.47|47.29|47.49|47.31|47.49|47.31|47.46|47.28|9
1737271830000|2025-01-19 07:30:30|47.47|47.29|47.52|47.34|47.53|47.35|47.47|47.29|13
1737271840000|2025-01-19 07:30:40|47.54|47.36|47.54|47.36|47.55|47.37|47.53|47.35|13
1737271850000|2025-01-19 07:30:50|47.53|47.35|47.54|47.36|47.55|47.37|47.53|47.35|8
1737271860000|2025-01-19 07:31:00|47.53|47.35|47.55|47.37|47.57|47.39|47.53|47.35|14
1737271870000|2025-01-19 07:31:10|47.56|47.38|47.54|47.36|47.56|47.38|47.54|47.36|13
1737271880000|2025-01-19 07:31:20|47.55|47.37|47.58|47.4|47.58|47.4|47.54|47.36|12
1737271890000|2025-01-19 07:31:30|47.59|47.41|47.58|47.4|47.6|47.42|47.57|47.39|12
1737271900000|2025-01-19 07:31:40|47.57|47.39|47.56|47.38|47.59|47.41|47.56|47.38|14
1737271910000|2025-01-19 07:31:50|47.55|47.37|47.55|47.37|47.56|47.38|47.54|47.36|5
1737271920000|2025-01-19 07:32:00|47.54|47.36|47.57|47.39|47.57|47.39|47.53|47.35|8
1737271930000|2025-01-19 07:32:10|47.58|47.4|47.59|47.41|47.6|47.42|47.58|47.4|12
1737271940000|2025-01-19 07:32:20|47.58|47.4|47.61|47.43|47.61|47.43|47.58|47.4|10
1737271950000|2025-01-19 07:32:30|47.6|47.42|47.62|47.44|47.63|47.45|47.6|47.42|13
1737271960000|2025-01-19 07:32:40|47.63|47.45|47.64|47.46|47.65|47.47|47.62|47.44|8
1737271970000|2025-01-19 07:32:50|47.65|47.47|47.64|47.46|47.65|47.47|47.64|47.46|6
1737271980000|2025-01-19 07:33:00|47.65|47.47|47.66|47.48|47.67|47.49|47.64|47.46|5
1737271990000|2025-01-19 07:33:10|47.67|47.49|47.72|47.54|47.72|47.54|47.67|47.49|10
1737272000000|2025-01-19 07:33:20|47.71|47.53|47.68|47.5|47.74|47.56|47.68|47.5|11
1737272010000|2025-01-19 07:33:30|47.67|47.49|47.67|47.49|47.7|47.52|47.67|47.49|7
1737272020000|2025-01-19 07:33:40|47.68|47.5|47.67|47.49|47.68|47.5|47.67|47.49|6
1737272030000|2025-01-19 07:33:50|47.66|47.48|47.64|47.46|47.66|47.48|47.63|47.45|7
1737272040000|2025-01-19 07:34:00|47.65|47.47|47.69|47.51|47.69|47.51|47.65|47.47|7
1737272050000|2025-01-19 07:34:10|47.7|47.52|47.69|47.51|47.71|47.53|47.69|47.51|12
1737272060000|2025-01-19 07:34:20|47.7|47.52|47.7|47.52|47.71|47.53|47.69|47.51|5
1737272070000|2025-01-19 07:34:30|47.71|47.53|47.71|47.53|47.71|47.53|47.7|47.52|3
1737272080000|2025-01-19 07:34:40|47.72|47.54|47.73|47.55|47.73|47.55|47.72|47.54|4
1737272090000|2025-01-19 07:34:50|47.72|47.54|47.73|47.55|47.73|47.55|47.71|47.53|8
1737272100000|2025-01-19 07:35:00|47.74|47.56|47.73|47.55|47.74|47.56|47.73|47.55|4
1737272110000|2025-01-19 07:35:10|47.72|47.54|47.71|47.53|47.72|47.54|47.7|47.52|6
1737272120000|2025-01-19 07:35:20|47.7|47.52|47.7|47.52|47.7|47.52|47.7|47.52|1
1737272130000|2025-01-19 07:35:30|47.71|47.53|47.7|47.52|47.72|47.54|47.69|47.51|6
1737272140000|2025-01-19 07:35:40|47.71|47.53|47.69|47.51|47.71|47.53|47.69|47.51|9
1737272150000|2025-01-19 07:35:50|47.7|47.52|47.64|47.46|47.7|47.52|47.62|47.44|14
1737272160000|2025-01-19 07:36:00|47.63|47.45|47.67|47.49|47.67|47.49|47.61|47.43|10
1737272170000|2025-01-19 07:36:10|47.66|47.48|47.67|47.49|47.68|47.5|47.66|47.48|6
1737272180000|2025-01-19 07:36:20|47.68|47.5|47.68|47.5|47.7|47.52|47.68|47.5|6
1737272190000|2025-01-19 07:36:30|47.67|47.49|47.66|47.48|47.67|47.49|47.65|47.47|10
1737272200000|2025-01-19 07:36:40|47.67|47.49|47.69|47.51|47.69|47.51|47.66|47.48|5
1737272210000|2025-01-19 07:36:50|47.7|47.52|47.75|47.57|47.79|47.61|47.69|47.51|16
1737272220000|2025-01-19 07:37:00|47.77|47.59|47.79|47.61|47.79|47.61|47.76|47.58|7
1737272230000|2025-01-19 07:37:10|47.8|47.62|47.79|47.61|47.81|47.63|47.78|47.6|8
1737272240000|2025-01-19 07:37:20|47.8|47.62|47.81|47.63|47.82|47.64|47.8|47.62|4
1737272250000|2025-01-19 07:37:30|47.8|47.62|47.81|47.63|47.81|47.63|47.8|47.62|6
1737272260000|2025-01-19 07:37:40|47.82|47.64|47.82|47.64|47.83|47.65|47.82|47.64|5
1737272270000|2025-01-19 07:37:50|47.81|47.63|47.82|47.64|47.83|47.65|47.81|47.63|3
1737272280000|2025-01-19 07:38:00|47.83|47.65|47.85|47.67|47.85|47.67|47.83|47.65|3
1737272290000|2025-01-19 07:38:10|47.86|47.68|47.87|47.69|47.88|47.7|47.84|47.66|14
1737272300000|2025-01-19 07:38:20|47.88|47.7|47.92|47.74|47.92|47.74|47.88|47.7|5
1737272310000|2025-01-19 07:38:30|47.93|47.75|47.93|47.75|47.94|47.76|47.92|47.74|9
1737272320000|2025-01-19 07:38:40|47.94|47.76|47.92|47.74|47.94|47.76|47.92|47.74|5
1737272330000|2025-01-19 07:38:50|47.91|47.73|47.93|47.75|47.93|47.75|47.91|47.73|5
1737272340000|2025-01-19 07:39:00|47.92|47.74|47.91|47.73|47.92|47.74|47.88|47.7|14
1737272350000|2025-01-19 07:39:10|47.92|47.74|47.91|47.73|47.92|47.74|47.91|47.73|8
1737272360000|2025-01-19 07:39:20|47.92|47.74|47.93|47.75|47.93|47.75|47.91|47.73|6
1737272370000|2025-01-19 07:39:30|47.92|47.74|47.93|47.75|47.96|47.78|47.92|47.74|8
1737272380000|2025-01-19 07:39:40|47.94|47.76|47.93|47.75|47.94|47.76|47.93|47.75|6
1737272390000|2025-01-19 07:39:50|47.94|47.76|47.92|47.74|47.94|47.76|47.92|47.74|5
1737272400000|2025-01-19 07:40:00|47.91|47.73|47.93|47.75|47.93|47.75|47.91|47.73|5
1737272410000|2025-01-19 07:40:10|47.92|47.74|47.93|47.75|47.93|47.75|47.91|47.73|8
1737272420000|2025-01-19 07:40:20|47.94|47.76|47.97|47.79|47.97|47.79|47.94|47.76|12
1737272430000|2025-01-19 07:40:30|47.98|47.8|47.99|47.81|48|47.82|47.97|47.79|14
1737272440000|2025-01-19 07:40:40|48|47.82|47.99|47.81|48.02|47.84|47.98|47.8|10
1737272450000|2025-01-19 07:40:50|47.98|47.8|47.94|47.76|47.99|47.81|47.94|47.76|7
1737272460000|2025-01-19 07:41:00|47.93|47.75|48.01|47.83|48.01|47.83|47.92|47.74|11
1737272470000|2025-01-19 07:41:10|48|47.82|47.99|47.81|48.01|47.83|47.99|47.81|6
1737272480000|2025-01-19 07:41:20|47.98|47.8|47.96|47.78|47.99|47.81|47.95|47.77|11
1737272490000|2025-01-19 07:41:30|47.95|47.77|47.94|47.76|47.96|47.78|47.94|47.76|8
1737272500000|2025-01-19 07:41:40|47.95|47.77|47.93|47.75|47.95|47.77|47.93|47.75|5
1737272510000|2025-01-19 07:41:50|47.94|47.76|47.96|47.78|47.96|47.78|47.94|47.76|5
1737272520000|2025-01-19 07:42:00|47.95|47.77|47.95|47.77|47.96|47.78|47.94|47.76|5
1737272530000|2025-01-19 07:42:10|47.96|47.78|47.96|47.78|47.96|47.78|47.96|47.78|1
1737272540000|2025-01-19 07:42:20|47.95|47.77|47.94|47.76|47.96|47.78|47.94|47.76|4
1737272550000|2025-01-19 07:42:30|47.93|47.75|47.94|47.76|47.94|47.76|47.93|47.75|2
1737272570000|2025-01-19 07:42:50|47.93|47.75|47.93|47.75|47.93|47.75|47.93|47.75|1
1737272580000|2025-01-19 07:43:00|47.92|47.74|47.94|47.76|47.95|47.77|47.92|47.74|7
1737272590000|2025-01-19 07:43:10|47.93|47.75|47.92|47.74|47.94|47.76|47.92|47.74|4
1737272600000|2025-01-19 07:43:20|47.93|47.75|47.94|47.76|47.95|47.77|47.92|47.74|6
1737272610000|2025-01-19 07:43:30|47.95|47.77|47.92|47.74|47.95|47.77|47.92|47.74|3
1737272620000|2025-01-19 07:43:40|47.91|47.73|47.9|47.72|47.91|47.73|47.9|47.72|2
1737272630000|2025-01-19 07:43:50|47.89|47.71|47.89|47.71|47.89|47.71|47.87|47.69|9
1737272640000|2025-01-19 07:44:00|47.88|47.7|47.84|47.66|47.89|47.71|47.84|47.66|9
1737272650000|2025-01-19 07:44:10|47.83|47.65|47.81|47.63|47.84|47.66|47.81|47.63|5
1737272660000|2025-01-19 07:44:20|47.82|47.64|47.81|47.63|47.83|47.65|47.8|47.62|6
1737272670000|2025-01-19 07:44:30|47.82|47.64|47.81|47.63|47.82|47.64|47.81|47.63|2
1737272680000|2025-01-19 07:44:40|47.8|47.62|47.8|47.62|47.81|47.63|47.8|47.62|7
1737272690000|2025-01-19 07:44:50|47.79|47.61|47.79|47.61|47.79|47.61|47.79|47.61|1
1737272700000|2025-01-19 07:45:00|47.8|47.62|47.79|47.61|47.81|47.63|47.79|47.61|8
1737272710000|2025-01-19 07:45:10|47.8|47.62|47.81|47.63|47.82|47.64|47.79|47.61|6
1737272720000|2025-01-19 07:45:20|47.8|47.62|47.82|47.64|47.82|47.64|47.8|47.62|5
1737272730000|2025-01-19 07:45:30|47.81|47.63|47.78|47.6|47.81|47.63|47.78|47.6|6
1737272740000|2025-01-19 07:45:40|47.79|47.61|47.75|47.57|47.79|47.61|47.75|47.57|5
1737272750000|2025-01-19 07:45:50|47.76|47.58|47.75|47.57|47.76|47.58|47.75|47.57|2
1737272760000|2025-01-19 07:46:00|47.74|47.56|47.72|47.54|47.74|47.56|47.72|47.54|3
1737272770000|2025-01-19 07:46:10|47.73|47.55|47.76|47.58|47.77|47.59|47.73|47.55|8
1737272780000|2025-01-19 07:46:20|47.77|47.59|47.78|47.6|47.78|47.6|47.77|47.59|4
1737272790000|2025-01-19 07:46:30|47.79|47.61|47.79|47.61|47.79|47.61|47.78|47.6|5
1737272800000|2025-01-19 07:46:40|47.77|47.59|47.78|47.6|47.79|47.61|47.77|47.59|8
1737272810000|2025-01-19 07:46:50|47.79|47.61|47.79|47.61|47.79|47.61|47.78|47.6|3
1737272820000|2025-01-19 07:47:00|47.78|47.6|47.81|47.63|47.81|47.63|47.77|47.59|9
1737272830000|2025-01-19 07:47:10|47.8|47.62|47.79|47.61|47.81|47.63|47.79|47.61|8
1737272840000|2025-01-19 07:47:20|47.8|47.62|47.8|47.62|47.81|47.63|47.79|47.61|6
1737272850000|2025-01-19 07:47:30|47.81|47.63|47.82|47.64|47.82|47.64|47.81|47.63|2
1737272860000|2025-01-19 07:47:40|47.83|47.65|47.84|47.66|47.84|47.66|47.83|47.65|2
1737272870000|2025-01-19 07:47:50|47.83|47.65|47.84|47.66|47.84|47.66|47.83|47.65|4
1737272880000|2025-01-19 07:48:00|47.83|47.65|47.84|47.66|47.84|47.66|47.83|47.65|2
1737272890000|2025-01-19 07:48:10|47.83|47.65|47.85|47.67|47.86|47.68|47.83|47.65|7
1737272900000|2025-01-19 07:48:20|47.84|47.66|47.84|47.66|47.84|47.66|47.83|47.65|3
1737272910000|2025-01-19 07:48:30|47.83|47.65|47.84|47.66|47.84|47.66|47.82|47.64|4
1737272920000|2025-01-19 07:48:40|47.85|47.67|47.83|47.65|47.85|47.67|47.8|47.62|8
1737272930000|2025-01-19 07:48:50|47.82|47.64|47.84|47.66|47.85|47.67|47.82|47.64|7
1737272940000|2025-01-19 07:49:00|47.85|47.67|47.86|47.68|47.86|47.68|47.84|47.66|4
1737272950000|2025-01-19 07:49:10|47.87|47.69|47.88|47.7|47.88|47.7|47.87|47.69|4
1737272960000|2025-01-19 07:49:20|47.87|47.69|47.88|47.7|47.89|47.71|47.87|47.69|4
1737272970000|2025-01-19 07:49:30|47.87|47.69|47.87|47.69|47.88|47.7|47.87|47.69|3
1737272980000|2025-01-19 07:49:40|47.88|47.7|47.87|47.69|47.88|47.7|47.87|47.69|6
1737272990000|2025-01-19 07:49:50|47.86|47.68|47.85|47.67|47.86|47.68|47.85|47.67|2
1737273000000|2025-01-19 07:50:00|47.86|47.68|47.9|47.72|47.9|47.72|47.86|47.68|11
1737273010000|2025-01-19 07:50:10|47.91|47.73|47.92|47.74|47.93|47.75|47.91|47.73|4
1737273020000|2025-01-19 07:50:20|47.93|47.75|47.89|47.71|47.93|47.75|47.89|47.71|5
1737273040000|2025-01-19 07:50:40|47.88|47.7|47.85|47.67|47.88|47.7|47.85|47.67|8
1737273050000|2025-01-19 07:50:50|47.86|47.68|47.86|47.68|47.86|47.68|47.85|47.67|3
1737273060000|2025-01-19 07:51:00|47.85|47.67|47.85|47.67|47.85|47.67|47.84|47.66|3
1737273070000|2025-01-19 07:51:10|47.84|47.66|47.79|47.61|47.84|47.66|47.78|47.6|8
1737273080000|2025-01-19 07:51:20|47.78|47.6|47.78|47.6|47.79|47.61|47.78|47.6|3
1737273090000|2025-01-19 07:51:30|47.79|47.61|47.78|47.6|47.79|47.61|47.78|47.6|2
1737273100000|2025-01-19 07:51:40|47.79|47.61|47.79|47.61|47.8|47.62|47.78|47.6|13
1737273110000|2025-01-19 07:51:50|47.78|47.6|47.78|47.6|47.79|47.61|47.78|47.6|3
1737273120000|2025-01-19 07:52:00|47.79|47.61|47.79|47.61|47.79|47.61|47.78|47.6|3
1737273130000|2025-01-19 07:52:10|47.8|47.62|47.78|47.6|47.8|47.62|47.78|47.6|5
1737273140000|2025-01-19 07:52:20|47.79|47.61|47.79|47.61|47.8|47.62|47.79|47.61|5
1737273150000|2025-01-19 07:52:30|47.78|47.6|47.79|47.61|47.79|47.61|47.78|47.6|2
1737273160000|2025-01-19 07:52:40|47.78|47.6|47.76|47.58|47.79|47.61|47.76|47.58|6
1737273170000|2025-01-19 07:52:50|47.75|47.57|47.75|47.57|47.75|47.57|47.74|47.56|7
1737273180000|2025-01-19 07:53:00|47.74|47.56|47.71|47.53|47.75|47.57|47.71|47.53|8
1737273200000|2025-01-19 07:53:20|47.7|47.52|47.69|47.51|47.7|47.52|47.68|47.5|10
1737273210000|2025-01-19 07:53:30|47.68|47.5|47.68|47.5|47.69|47.51|47.68|47.5|3
1737273220000|2025-01-19 07:53:40|47.69|47.51|47.71|47.53|47.72|47.54|47.68|47.5|10
1737273230000|2025-01-19 07:53:50|47.7|47.52|47.71|47.53|47.71|47.53|47.69|47.51|4
1737273240000|2025-01-19 07:54:00|47.7|47.52|47.7|47.52|47.71|47.53|47.68|47.5|15
1737273250000|2025-01-19 07:54:10|47.71|47.53|47.71|47.53|47.72|47.54|47.71|47.53|9
1737273270000|2025-01-19 07:54:30|47.73|47.55|47.73|47.55|47.74|47.56|47.72|47.54|5
1737273280000|2025-01-19 07:54:40|47.74|47.56|47.71|47.53|47.74|47.56|47.7|47.52|17
1737273290000|2025-01-19 07:54:50|47.7|47.52|47.69|47.51|47.7|47.52|47.69|47.51|2
1737273300000|2025-01-19 07:55:00|47.7|47.52|47.68|47.5|47.7|47.52|47.68|47.5|7
1737273310000|2025-01-19 07:55:10|47.69|47.51|47.65|47.47|47.69|47.51|47.65|47.47|4
1737273320000|2025-01-19 07:55:20|47.66|47.48|47.64|47.46|47.68|47.5|47.64|47.46|7
1737273330000|2025-01-19 07:55:30|47.65|47.47|47.65|47.47|47.65|47.47|47.65|47.47|1
1737273340000|2025-01-19 07:55:40|47.64|47.46|47.63|47.45|47.65|47.47|47.63|47.45|6
1737273350000|2025-01-19 07:55:50|47.64|47.46|47.63|47.45|47.64|47.46|47.63|47.45|4
1737273360000|2025-01-19 07:56:00|47.62|47.44|47.63|47.45|47.63|47.45|47.62|47.44|4
1737273370000|2025-01-19 07:56:10|47.62|47.44|47.64|47.46|47.64|47.46|47.62|47.44|7
1737273380000|2025-01-19 07:56:20|47.63|47.45|47.62|47.44|47.63|47.45|47.62|47.44|2
1737273390000|2025-01-19 07:56:30|47.61|47.43|47.61|47.43|47.61|47.43|47.6|47.42|5
1737273400000|2025-01-19 07:56:40|47.6|47.42|47.57|47.39|47.6|47.42|47.57|47.39|8
1737273410000|2025-01-19 07:56:50|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|6
1737273420000|2025-01-19 07:57:00|47.56|47.38|47.57|47.39|47.57|47.39|47.56|47.38|4
1737273440000|2025-01-19 07:57:20|47.58|47.4|47.6|47.42|47.61|47.43|47.58|47.4|9
1737273460000|2025-01-19 07:57:40|47.59|47.41|47.6|47.42|47.6|47.42|47.59|47.41|4
1737273470000|2025-01-19 07:57:50|47.61|47.43|47.61|47.43|47.61|47.43|47.61|47.43|1
1737273480000|2025-01-19 07:58:00|47.6|47.42|47.6|47.42|47.6|47.42|47.6|47.42|1
1737273490000|2025-01-19 07:58:10|47.59|47.41|47.59|47.41|47.6|47.42|47.59|47.41|7
1737273500000|2025-01-19 07:58:20|47.6|47.42|47.6|47.42|47.61|47.43|47.59|47.41|9
1737273510000|2025-01-19 07:58:30|47.61|47.43|47.6|47.42|47.61|47.43|47.6|47.42|4
1737273520000|2025-01-19 07:58:40|47.61|47.43|47.62|47.44|47.62|47.44|47.61|47.43|2
1737273530000|2025-01-19 07:58:50|47.63|47.45|47.65|47.47|47.65|47.47|47.63|47.45|7
1737273540000|2025-01-19 07:59:00|47.64|47.46|47.64|47.46|47.65|47.47|47.64|47.46|3
1737273550000|2025-01-19 07:59:10|47.63|47.45|47.64|47.46|47.64|47.46|47.63|47.45|2
1737273560000|2025-01-19 07:59:20|47.65|47.47|47.66|47.48|47.66|47.48|47.65|47.47|2
1737273570000|2025-01-19 07:59:30|47.67|47.49|47.66|47.48|47.67|47.49|47.66|47.48|2
1737273580000|2025-01-19 07:59:40|47.65|47.47|47.65|47.47|47.65|47.47|47.64|47.46|13
1737273590000|2025-01-19 07:59:50|47.64|47.46|47.63|47.45|47.64|47.46|47.63|47.45|2
1737273600000|2025-01-19 08:00:00|47.62|47.44|47.61|47.43|47.62|47.44|47.61|47.43|4
1737273610000|2025-01-19 08:00:10|47.6|47.42|47.58|47.4|47.61|47.43|47.58|47.4|7
1737273620000|2025-01-19 08:00:20|47.59|47.41|47.58|47.4|47.6|47.42|47.58|47.4|4
1737273630000|2025-01-19 08:00:30|47.57|47.39|47.58|47.4|47.58|47.4|47.57|47.39|6
1737273640000|2025-01-19 08:00:40|47.59|47.41|47.59|47.41|47.59|47.41|47.58|47.4|3
1737273650000|2025-01-19 08:00:50|47.58|47.4|47.56|47.38|47.58|47.4|47.56|47.38|3
1737273660000|2025-01-19 08:01:00|47.55|47.37|47.48|47.3|47.55|47.37|47.48|47.3|12
1737273670000|2025-01-19 08:01:10|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1737273680000|2025-01-19 08:01:20|47.49|47.31|47.48|47.3|47.5|47.32|47.48|47.3|6
1737273690000|2025-01-19 08:01:30|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|2
1737273700000|2025-01-19 08:01:40|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737273710000|2025-01-19 08:01:50|47.46|47.28|47.47|47.29|47.48|47.3|47.46|47.28|12
1737273720000|2025-01-19 08:02:00|47.46|47.28|47.43|47.25|47.46|47.28|47.43|47.25|4
1737273730000|2025-01-19 08:02:10|47.42|47.24|47.4|47.22|47.44|47.26|47.39|47.21|8
1737273740000|2025-01-19 08:02:20|47.41|47.23|47.41|47.23|47.41|47.23|47.4|47.22|5
1737273750000|2025-01-19 08:02:30|47.4|47.22|47.41|47.23|47.41|47.23|47.4|47.22|4
1737273760000|2025-01-19 08:02:40|47.4|47.22|47.4|47.22|47.41|47.23|47.4|47.22|3
1737273770000|2025-01-19 08:02:50|47.41|47.23|47.4|47.22|47.41|47.23|47.39|47.21|10
1737273780000|2025-01-19 08:03:00|47.39|47.21|47.39|47.21|47.4|47.22|47.37|47.19|9
1737273790000|2025-01-19 08:03:10|47.4|47.22|47.42|47.24|47.42|47.24|47.4|47.22|5
1737273800000|2025-01-19 08:03:20|47.43|47.25|47.42|47.24|47.45|47.27|47.42|47.24|10
1737273810000|2025-01-19 08:03:30|47.43|47.25|47.38|47.2|47.43|47.25|47.38|47.2|6
1737273820000|2025-01-19 08:03:40|47.37|47.19|47.37|47.19|47.38|47.2|47.37|47.19|3
1737273830000|2025-01-19 08:03:50|47.36|47.18|47.36|47.18|47.36|47.18|47.35|47.17|3
1737273840000|2025-01-19 08:04:00|47.37|47.19|47.36|47.18|47.37|47.19|47.35|47.17|4
1737273850000|2025-01-19 08:04:10|47.35|47.17|47.34|47.16|47.35|47.17|47.34|47.16|2
1737273860000|2025-01-19 08:04:20|47.35|47.17|47.37|47.19|47.37|47.19|47.35|47.17|5
1737273870000|2025-01-19 08:04:30|47.38|47.2|47.37|47.19|47.38|47.2|47.37|47.19|4
1737273880000|2025-01-19 08:04:40|47.38|47.2|47.39|47.21|47.4|47.22|47.38|47.2|4
1737273890000|2025-01-19 08:04:50|47.4|47.22|47.42|47.24|47.42|47.24|47.39|47.21|9
1737273900000|2025-01-19 08:05:00|47.41|47.23|47.43|47.25|47.43|47.25|47.41|47.23|9
1737273910000|2025-01-19 08:05:10|47.44|47.26|47.46|47.28|47.46|47.28|47.43|47.25|6
1737273920000|2025-01-19 08:05:20|47.45|47.27|47.45|47.27|47.45|47.27|47.45|47.27|1
1737273930000|2025-01-19 08:05:30|47.46|47.28|47.46|47.28|47.47|47.29|47.45|47.27|7
1737273940000|2025-01-19 08:05:40|47.45|47.27|47.46|47.28|47.47|47.29|47.45|47.27|4
1737273950000|2025-01-19 08:05:50|47.45|47.27|47.44|47.26|47.46|47.28|47.44|47.26|8
1737273960000|2025-01-19 08:06:00|47.43|47.25|47.42|47.24|47.44|47.26|47.42|47.24|4
1737273970000|2025-01-19 08:06:10|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1737273980000|2025-01-19 08:06:20|47.42|47.24|47.44|47.26|47.44|47.26|47.42|47.24|5
1737273990000|2025-01-19 08:06:30|47.43|47.25|47.41|47.23|47.43|47.25|47.4|47.22|5
1737274000000|2025-01-19 08:06:40|47.4|47.22|47.41|47.23|47.41|47.23|47.4|47.22|2
1737274010000|2025-01-19 08:06:50|47.4|47.22|47.41|47.23|47.41|47.23|47.4|47.22|2
1737274020000|2025-01-19 08:07:00|47.4|47.22|47.41|47.23|47.42|47.24|47.4|47.22|6
1737274030000|2025-01-19 08:07:10|47.42|47.24|47.4|47.22|47.42|47.24|47.39|47.21|7
1737274040000|2025-01-19 08:07:20|47.39|47.21|47.39|47.21|47.41|47.23|47.39|47.21|7
1737274050000|2025-01-19 08:07:30|47.4|47.22|47.39|47.21|47.4|47.22|47.39|47.21|4
1737274060000|2025-01-19 08:07:40|47.4|47.22|47.39|47.21|47.4|47.22|47.39|47.21|2
1737274070000|2025-01-19 08:07:50|47.4|47.22|47.4|47.22|47.4|47.22|47.39|47.21|5
1737274080000|2025-01-19 08:08:00|47.41|47.23|47.45|47.27|47.45|47.27|47.41|47.23|13
1737274090000|2025-01-19 08:08:10|47.44|47.26|47.45|47.27|47.46|47.28|47.44|47.26|6
1737274100000|2025-01-19 08:08:20|47.44|47.26|47.44|47.26|47.45|47.27|47.44|47.26|3
1737274110000|2025-01-19 08:08:30|47.43|47.25|47.43|47.25|47.44|47.26|47.43|47.25|5
1737274120000|2025-01-19 08:08:40|47.44|47.26|47.47|47.29|47.47|47.29|47.44|47.26|4
1737274130000|2025-01-19 08:08:50|47.46|47.28|47.48|47.3|47.48|47.3|47.46|47.28|5
1737274140000|2025-01-19 08:09:00|47.49|47.31|47.5|47.32|47.51|47.33|47.49|47.31|6
1737274150000|2025-01-19 08:09:10|47.51|47.33|47.53|47.35|47.53|47.35|47.5|47.32|5
1737274160000|2025-01-19 08:09:20|47.54|47.36|47.54|47.36|47.54|47.36|47.53|47.35|3
1737274170000|2025-01-19 08:09:30|47.53|47.35|47.5|47.32|47.53|47.35|47.49|47.31|6
1737274180000|2025-01-19 08:09:40|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|4
1737274190000|2025-01-19 08:09:50|47.47|47.29|47.48|47.3|47.48|47.3|47.47|47.29|2
1737274200000|2025-01-19 08:10:00|47.47|47.29|47.46|47.28|47.48|47.3|47.46|47.28|4
1737274210000|2025-01-19 08:10:10|47.45|47.27|47.44|47.26|47.46|47.28|47.44|47.26|8
1737274220000|2025-01-19 08:10:20|47.43|47.25|47.42|47.24|47.43|47.25|47.41|47.23|4
1737274230000|2025-01-19 08:10:30|47.43|47.25|47.47|47.29|47.47|47.29|47.43|47.25|7
1737274240000|2025-01-19 08:10:40|47.48|47.3|47.49|47.31|47.49|47.31|47.48|47.3|2
1737274250000|2025-01-19 08:10:50|47.48|47.3|47.46|47.28|47.48|47.3|47.45|47.27|5
1737274260000|2025-01-19 08:11:00|47.45|47.27|47.48|47.3|47.48|47.3|47.45|47.27|4
1737274270000|2025-01-19 08:11:10|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737274280000|2025-01-19 08:11:20|47.46|47.28|47.46|47.28|47.46|47.28|47.45|47.27|9
1737274290000|2025-01-19 08:11:30|47.45|47.27|47.45|47.27|47.45|47.27|47.44|47.26|3
1737274300000|2025-01-19 08:11:40|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1737274310000|2025-01-19 08:11:50|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1737274320000|2025-01-19 08:12:00|47.42|47.24|47.42|47.24|47.43|47.25|47.41|47.23|5
1737274330000|2025-01-19 08:12:10|47.41|47.23|47.41|47.23|47.42|47.24|47.41|47.23|7
1737274340000|2025-01-19 08:12:20|47.4|47.22|47.41|47.23|47.41|47.23|47.4|47.22|4
1737274350000|2025-01-19 08:12:30|47.4|47.22|47.39|47.21|47.41|47.23|47.38|47.2|8
1737274360000|2025-01-19 08:12:40|47.38|47.2|47.38|47.2|47.38|47.2|47.38|47.2|1
1737274370000|2025-01-19 08:12:50|47.39|47.21|47.38|47.2|47.39|47.21|47.38|47.2|8
1737274380000|2025-01-19 08:13:00|47.37|47.19|47.34|47.16|47.37|47.19|47.34|47.16|4
1737274390000|2025-01-19 08:13:10|47.35|47.17|47.3|47.12|47.35|47.17|47.3|47.12|6
1737274400000|2025-01-19 08:13:20|47.31|47.13|47.3|47.12|47.31|47.13|47.3|47.12|2
1737274410000|2025-01-19 08:13:30|47.31|47.13|47.31|47.13|47.32|47.14|47.31|47.13|7
1737274420000|2025-01-19 08:13:40|47.32|47.14|47.3|47.12|47.32|47.14|47.3|47.12|5
1737274430000|2025-01-19 08:13:50|47.31|47.13|47.3|47.12|47.31|47.13|47.3|47.12|2
1737274440000|2025-01-19 08:14:00|47.29|47.11|47.28|47.1|47.29|47.11|47.28|47.1|6
1737274460000|2025-01-19 08:14:20|47.27|47.09|47.28|47.1|47.28|47.1|47.27|47.09|4
1737274470000|2025-01-19 08:14:30|47.27|47.09|47.27|47.09|47.28|47.1|47.26|47.08|5
1737274480000|2025-01-19 08:14:40|47.28|47.1|47.27|47.09|47.28|47.1|47.27|47.09|6
1737274490000|2025-01-19 08:14:50|47.26|47.08|47.27|47.09|47.27|47.09|47.26|47.08|2
1737274500000|2025-01-19 08:15:00|47.28|47.1|47.29|47.11|47.3|47.12|47.28|47.1|8
1737274510000|2025-01-19 08:15:10|47.28|47.1|47.28|47.1|47.29|47.11|47.28|47.1|7
1737274520000|2025-01-19 08:15:20|47.27|47.09|47.27|47.09|47.28|47.1|47.26|47.08|9
1737274530000|2025-01-19 08:15:30|47.26|47.08|47.3|47.12|47.31|47.13|47.26|47.08|9
1737274540000|2025-01-19 08:15:40|47.31|47.13|47.27|47.09|47.32|47.14|47.27|47.09|7
1737274550000|2025-01-19 08:15:50|47.26|47.08|47.26|47.08|47.29|47.11|47.25|47.07|9
1737274560000|2025-01-19 08:16:00|47.27|47.09|47.24|47.06|47.27|47.09|47.24|47.06|16
1737274570000|2025-01-19 08:16:10|47.22|47.04|47.23|47.05|47.23|47.05|47.21|47.03|4
1737274580000|2025-01-19 08:16:20|47.24|47.06|47.24|47.06|47.25|47.07|47.23|47.05|5
1737274590000|2025-01-19 08:16:30|47.25|47.07|47.24|47.06|47.27|47.09|47.24|47.06|12
1737274600000|2025-01-19 08:16:40|47.23|47.05|47.22|47.04|47.24|47.06|47.22|47.04|14
1737274610000|2025-01-19 08:16:50|47.23|47.05|47.24|47.06|47.25|47.07|47.22|47.04|12
1737274620000|2025-01-19 08:17:00|47.23|47.05|47.27|47.09|47.27|47.09|47.2|47.02|13
1737274630000|2025-01-19 08:17:10|47.28|47.1|47.22|47.04|47.28|47.1|47.2|47.02|11
1737274640000|2025-01-19 08:17:20|47.21|47.03|47.14|46.96|47.22|47.04|47.13|46.95|23
1737274650000|2025-01-19 08:17:30|47.13|46.95|47.13|46.95|47.14|46.96|47.12|46.94|9
1737274660000|2025-01-19 08:17:40|47.12|46.94|47|46.82|47.12|46.94|47|46.82|16
1737274670000|2025-01-19 08:17:50|47.01|46.83|46.98|46.8|47.01|46.83|46.97|46.79|6
1737274680000|2025-01-19 08:18:00|46.99|46.81|47.06|46.88|47.08|46.9|46.99|46.81|15
1737274690000|2025-01-19 08:18:10|47.07|46.89|47.06|46.88|47.07|46.89|47.04|46.86|12
1737274700000|2025-01-19 08:18:20|47.05|46.87|47.07|46.89|47.08|46.9|47.05|46.87|9
1737274710000|2025-01-19 08:18:30|47.06|46.88|47.1|46.92|47.1|46.92|47.06|46.88|13
1737274720000|2025-01-19 08:18:40|47.11|46.93|47.02|46.84|47.11|46.93|47.02|46.84|16
1737274730000|2025-01-19 08:18:50|47.03|46.85|47.06|46.88|47.06|46.88|47.02|46.84|10
1737274740000|2025-01-19 08:19:00|47.07|46.89|47.05|46.87|47.07|46.89|47.04|46.86|6
1737274750000|2025-01-19 08:19:10|47.04|46.86|47.06|46.88|47.08|46.9|47.04|46.86|14
1737274760000|2025-01-19 08:19:20|47.05|46.87|47.03|46.85|47.05|46.87|47.03|46.85|3
1737274770000|2025-01-19 08:19:30|47.02|46.84|47.02|46.84|47.03|46.85|47.02|46.84|9
1737274780000|2025-01-19 08:19:40|47.03|46.85|47.03|46.85|47.03|46.85|47.02|46.84|5
1737274790000|2025-01-19 08:19:50|47.02|46.84|47.06|46.88|47.06|46.88|47.01|46.83|12
1737274800000|2025-01-19 08:20:00|47.08|46.9|47.13|46.95|47.14|46.96|47.07|46.89|13
1737274810000|2025-01-19 08:20:10|47.14|46.96|47.14|46.96|47.16|46.98|47.13|46.95|11
1737274820000|2025-01-19 08:20:20|47.15|46.97|47.09|46.91|47.15|46.97|47.09|46.91|10
1737274830000|2025-01-19 08:20:30|47.1|46.92|47.08|46.9|47.11|46.93|47.08|46.9|11
1737274840000|2025-01-19 08:20:40|47.07|46.89|47.06|46.88|47.09|46.91|47.06|46.88|6
1737274850000|2025-01-19 08:20:50|47.07|46.89|47.04|46.86|47.07|46.89|47.04|46.86|4
1737274860000|2025-01-19 08:21:00|47.03|46.85|47.02|46.84|47.04|46.86|47|46.82|10
1737274870000|2025-01-19 08:21:10|47.03|46.85|47.03|46.85|47.05|46.87|47.03|46.85|7
1737274880000|2025-01-19 08:21:20|47.02|46.84|46.96|46.78|47.02|46.84|46.96|46.78|10
1737274890000|2025-01-19 08:21:30|46.95|46.77|46.95|46.77|46.96|46.78|46.94|46.76|7
1737274900000|2025-01-19 08:21:40|46.94|46.76|46.98|46.8|46.99|46.81|46.94|46.76|7
1737274910000|2025-01-19 08:21:50|46.97|46.79|46.95|46.77|46.97|46.79|46.94|46.76|5
1737274920000|2025-01-19 08:22:00|46.94|46.76|46.95|46.77|46.96|46.78|46.94|46.76|6
1737274930000|2025-01-19 08:22:10|46.94|46.76|46.92|46.74|46.94|46.76|46.91|46.73|5
1737274940000|2025-01-19 08:22:20|46.93|46.75|46.92|46.74|46.93|46.75|46.9|46.72|12
1737274950000|2025-01-19 08:22:30|46.93|46.75|46.94|46.76|46.94|46.76|46.93|46.75|8
1737274960000|2025-01-19 08:22:40|46.93|46.75|46.92|46.74|46.93|46.75|46.91|46.73|6
1737274970000|2025-01-19 08:22:50|46.91|46.73|46.9|46.72|46.92|46.74|46.9|46.72|4
1737274980000|2025-01-19 08:23:00|46.91|46.73|46.9|46.72|46.91|46.73|46.89|46.71|6
1737274990000|2025-01-19 08:23:10|46.91|46.73|46.9|46.72|46.92|46.74|46.9|46.72|13
1737275000000|2025-01-19 08:23:20|46.89|46.71|46.92|46.74|46.94|46.76|46.88|46.7|14
1737275010000|2025-01-19 08:23:30|46.93|46.75|46.98|46.8|46.99|46.81|46.93|46.75|8
1737275020000|2025-01-19 08:23:40|46.99|46.81|46.97|46.79|46.99|46.81|46.97|46.79|3
1737275030000|2025-01-19 08:23:50|46.96|46.78|46.97|46.79|46.97|46.79|46.94|46.76|12
1737275040000|2025-01-19 08:24:00|46.96|46.78|46.95|46.77|46.97|46.79|46.93|46.75|14
1737275050000|2025-01-19 08:24:10|46.94|46.76|46.95|46.77|46.97|46.79|46.94|46.76|12
1737275060000|2025-01-19 08:24:20|46.96|46.78|46.96|46.78|46.98|46.8|46.96|46.78|7
1737275070000|2025-01-19 08:24:30|46.95|46.77|46.96|46.78|46.96|46.78|46.95|46.77|2
1737275080000|2025-01-19 08:24:40|46.97|46.79|47.04|46.86|47.04|46.86|46.97|46.79|8
1737275090000|2025-01-19 08:24:50|47.05|46.87|47.06|46.88|47.07|46.89|47.04|46.86|9
1737275100000|2025-01-19 08:25:00|47.07|46.89|47.08|46.9|47.09|46.91|47.05|46.87|10
1737275110000|2025-01-19 08:25:10|47.07|46.89|47.05|46.87|47.08|46.9|47.04|46.86|11
1737275120000|2025-01-19 08:25:20|47.04|46.86|47.03|46.85|47.04|46.86|47.03|46.85|8
1737275130000|2025-01-19 08:25:30|47.02|46.84|47|46.82|47.02|46.84|46.99|46.81|7
1737275140000|2025-01-19 08:25:40|47.01|46.83|46.96|46.78|47.01|46.83|46.96|46.78|10
1737275150000|2025-01-19 08:25:50|46.95|46.77|46.97|46.79|46.97|46.79|46.95|46.77|3
1737275160000|2025-01-19 08:26:00|46.96|46.78|46.94|46.76|46.98|46.8|46.94|46.76|9
1737275170000|2025-01-19 08:26:10|46.93|46.75|46.95|46.77|46.95|46.77|46.93|46.75|5
1737275180000|2025-01-19 08:26:20|46.94|46.76|46.92|46.74|46.95|46.77|46.92|46.74|9
1737275190000|2025-01-19 08:26:30|46.91|46.73|46.91|46.73|46.93|46.75|46.91|46.73|7
1737275200000|2025-01-19 08:26:40|46.92|46.74|46.94|46.76|46.94|46.76|46.92|46.74|3
1737275210000|2025-01-19 08:26:50|46.95|46.77|46.98|46.8|46.98|46.8|46.95|46.77|8
1737275220000|2025-01-19 08:27:00|46.97|46.79|46.94|46.76|46.98|46.8|46.94|46.76|8
1737275230000|2025-01-19 08:27:10|46.93|46.75|46.91|46.73|46.94|46.76|46.91|46.73|5
1737275240000|2025-01-19 08:27:20|46.9|46.72|46.89|46.71|46.9|46.72|46.89|46.71|2
1737275250000|2025-01-19 08:27:30|46.88|46.7|46.83|46.65|46.88|46.7|46.83|46.65|10
1737275260000|2025-01-19 08:27:40|46.82|46.64|46.84|46.66|46.85|46.67|46.82|46.64|7
1737275270000|2025-01-19 08:27:50|46.83|46.65|46.85|46.67|46.86|46.68|46.83|46.65|4
1737275280000|2025-01-19 08:28:00|46.86|46.68|46.83|46.65|46.87|46.69|46.83|46.65|18
1737275290000|2025-01-19 08:28:10|46.84|46.66|46.89|46.71|46.9|46.72|46.83|46.65|14
1737275300000|2025-01-19 08:28:20|46.88|46.7|46.85|46.67|46.88|46.7|46.85|46.67|5
1737275310000|2025-01-19 08:28:30|46.86|46.68|46.86|46.68|46.89|46.71|46.86|46.68|9
1737275320000|2025-01-19 08:28:40|46.85|46.67|46.85|46.67|46.85|46.67|46.85|46.67|1
1737275330000|2025-01-19 08:28:50|46.84|46.66|46.82|46.64|46.84|46.66|46.82|46.64|3
1737275340000|2025-01-19 08:29:00|46.81|46.63|46.8|46.62|46.81|46.63|46.79|46.61|11
1737275350000|2025-01-19 08:29:10|46.79|46.61|46.78|46.6|46.79|46.61|46.78|46.6|6
1737275360000|2025-01-19 08:29:20|46.77|46.59|46.73|46.55|46.77|46.59|46.73|46.55|9
1737275370000|2025-01-19 08:29:30|46.74|46.56|46.72|46.54|46.74|46.56|46.72|46.54|13
1737275380000|2025-01-19 08:29:40|46.73|46.55|46.75|46.57|46.75|46.57|46.72|46.54|7
1737275390000|2025-01-19 08:29:50|46.74|46.56|46.75|46.57|46.75|46.57|46.73|46.55|3
1737275400000|2025-01-19 08:30:00|46.74|46.56|46.78|46.6|46.78|46.6|46.74|46.56|9
1737275410000|2025-01-19 08:30:10|46.79|46.61|46.79|46.61|46.8|46.62|46.78|46.6|9
1737275420000|2025-01-19 08:30:20|46.78|46.6|46.74|46.56|46.78|46.6|46.74|46.56|7
1737275430000|2025-01-19 08:30:30|46.73|46.55|46.74|46.56|46.75|46.57|46.71|46.53|10
1737275440000|2025-01-19 08:30:40|46.75|46.57|46.77|46.59|46.77|46.59|46.73|46.55|7
1737275450000|2025-01-19 08:30:50|46.79|46.61|46.75|46.57|46.79|46.61|46.75|46.57|8
1737275460000|2025-01-19 08:31:00|46.74|46.56|46.74|46.56|46.74|46.56|46.7|46.52|13
1737275470000|2025-01-19 08:31:10|46.75|46.57|46.78|46.6|46.79|46.61|46.75|46.57|10
1737275480000|2025-01-19 08:31:20|46.77|46.59|46.74|46.56|46.78|46.6|46.73|46.55|16
1737275490000|2025-01-19 08:31:30|46.75|46.57|46.81|46.63|46.83|46.65|46.75|46.57|15
1737275500000|2025-01-19 08:31:40|46.8|46.62|46.76|46.58|46.8|46.62|46.76|46.58|7
1737275510000|2025-01-19 08:31:50|46.75|46.57|46.73|46.55|46.77|46.59|46.73|46.55|10
1737275520000|2025-01-19 08:32:00|46.72|46.54|46.7|46.52|46.72|46.54|46.7|46.52|9
1737275530000|2025-01-19 08:32:10|46.69|46.51|46.71|46.53|46.71|46.53|46.69|46.51|3
1737275540000|2025-01-19 08:32:20|46.72|46.54|46.83|46.65|46.83|46.65|46.72|46.54|18
1737275550000|2025-01-19 08:32:30|46.81|46.63|46.82|46.64|46.82|46.64|46.79|46.61|12
1737275560000|2025-01-19 08:32:40|46.81|46.63|46.81|46.63|46.82|46.64|46.8|46.62|9
1737275570000|2025-01-19 08:32:50|46.82|46.64|46.89|46.71|46.89|46.71|46.82|46.64|14
1737275580000|2025-01-19 08:33:00|46.9|46.72|46.92|46.74|46.92|46.74|46.9|46.72|13
1737275590000|2025-01-19 08:33:10|46.93|46.75|46.95|46.77|46.96|46.78|46.93|46.75|11
1737275600000|2025-01-19 08:33:20|46.96|46.78|46.95|46.77|47|46.82|46.95|46.77|12
1737275610000|2025-01-19 08:33:30|46.94|46.76|46.93|46.75|46.94|46.76|46.91|46.73|10
1737275620000|2025-01-19 08:33:40|46.92|46.74|46.95|46.77|46.95|46.77|46.92|46.74|8
1737275630000|2025-01-19 08:33:50|46.96|46.78|46.92|46.74|46.97|46.79|46.91|46.73|9
1737275640000|2025-01-19 08:34:00|46.91|46.73|46.88|46.7|46.92|46.74|46.88|46.7|14
1737275650000|2025-01-19 08:34:10|46.89|46.71|46.93|46.75|46.93|46.75|46.89|46.71|12
1737275660000|2025-01-19 08:34:20|46.92|46.74|46.98|46.8|46.98|46.8|46.92|46.74|9
1737275670000|2025-01-19 08:34:30|46.99|46.81|46.94|46.76|46.99|46.81|46.94|46.76|16
1737275680000|2025-01-19 08:34:40|46.95|46.77|46.99|46.81|46.99|46.81|46.94|46.76|9
1737275690000|2025-01-19 08:34:50|47|46.82|46.98|46.8|47.01|46.83|46.98|46.8|11
1737275700000|2025-01-19 08:35:00|46.97|46.79|46.97|46.79|46.97|46.79|46.91|46.73|18
1737275710000|2025-01-19 08:35:10|46.96|46.78|46.98|46.8|46.99|46.81|46.96|46.78|11
1737275720000|2025-01-19 08:35:20|46.99|46.81|47.04|46.86|47.04|46.86|46.98|46.8|8
1737275730000|2025-01-19 08:35:30|47.05|46.87|47|46.82|47.06|46.88|47|46.82|9
1737275740000|2025-01-19 08:35:40|47.01|46.83|46.94|46.76|47.02|46.84|46.94|46.76|12
1737275750000|2025-01-19 08:35:50|46.95|46.77|46.91|46.73|46.95|46.77|46.91|46.73|5
1737275760000|2025-01-19 08:36:00|46.9|46.72|46.91|46.73|46.92|46.74|46.89|46.71|8
1737275770000|2025-01-19 08:36:10|46.9|46.72|46.85|46.67|46.91|46.73|46.85|46.67|13
1737275780000|2025-01-19 08:36:20|46.84|46.66|46.8|46.62|46.84|46.66|46.78|46.6|14
1737275790000|2025-01-19 08:36:30|46.79|46.61|46.82|46.64|46.82|46.64|46.77|46.59|10
1737275800000|2025-01-19 08:36:40|46.83|46.65|46.88|46.7|46.88|46.7|46.82|46.64|18
1737275810000|2025-01-19 08:36:50|46.87|46.69|46.87|46.69|46.87|46.69|46.85|46.67|17
1737275820000|2025-01-19 08:37:00|46.88|46.7|46.88|46.7|46.9|46.72|46.87|46.69|16
1737275830000|2025-01-19 08:37:10|46.89|46.71|46.84|46.66|46.89|46.71|46.83|46.65|15
1737275840000|2025-01-19 08:37:20|46.85|46.67|46.89|46.71|46.9|46.72|46.84|46.66|11
1737275850000|2025-01-19 08:37:30|46.9|46.72|46.96|46.78|46.96|46.78|46.9|46.72|9
1737275860000|2025-01-19 08:37:40|46.95|46.77|46.97|46.79|46.97|46.79|46.95|46.77|8
1737275870000|2025-01-19 08:37:50|46.96|46.78|46.97|46.79|46.98|46.8|46.95|46.77|12
1737275880000|2025-01-19 08:38:00|46.96|46.78|47.07|46.89|47.08|46.9|46.95|46.77|18
1737275890000|2025-01-19 08:38:10|47.06|46.88|47.08|46.9|47.08|46.9|47.04|46.86|9
1737275900000|2025-01-19 08:38:20|47.07|46.89|47|46.82|47.07|46.89|47|46.82|14
1737275910000|2025-01-19 08:38:30|46.98|46.8|47.01|46.83|47.02|46.84|46.98|46.8|16
1737275920000|2025-01-19 08:38:40|47.02|46.84|47.01|46.83|47.03|46.85|47.01|46.83|8
1737275930000|2025-01-19 08:38:50|47.02|46.84|47.03|46.85|47.04|46.86|47.02|46.84|6
1737275940000|2025-01-19 08:39:00|47.02|46.84|47.02|46.84|47.04|46.86|47.02|46.84|7
1737275950000|2025-01-19 08:39:10|47.01|46.83|46.98|46.8|47.03|46.85|46.97|46.79|14
1737275960000|2025-01-19 08:39:20|46.97|46.79|46.97|46.79|46.98|46.8|46.97|46.79|5
1737275970000|2025-01-19 08:39:30|46.98|46.8|46.9|46.72|46.98|46.8|46.9|46.72|9
1737275980000|2025-01-19 08:39:40|46.89|46.71|46.88|46.7|46.89|46.71|46.88|46.7|2
1737275990000|2025-01-19 08:39:50|46.87|46.69|46.89|46.71|46.91|46.73|46.87|46.69|11
1737276000000|2025-01-19 08:40:00|46.88|46.7|46.88|46.7|46.89|46.71|46.88|46.7|7
1737276010000|2025-01-19 08:40:10|46.87|46.69|46.92|46.74|46.92|46.74|46.87|46.69|10
1737276020000|2025-01-19 08:40:20|46.91|46.73|46.92|46.74|46.92|46.74|46.9|46.72|10
1737276030000|2025-01-19 08:40:30|46.93|46.75|46.92|46.74|46.93|46.75|46.92|46.74|4
1737276040000|2025-01-19 08:40:40|46.93|46.75|46.9|46.72|46.93|46.75|46.89|46.71|7
1737276050000|2025-01-19 08:40:50|46.89|46.71|46.91|46.73|46.91|46.73|46.89|46.71|11
1737276060000|2025-01-19 08:41:00|46.92|46.74|46.92|46.74|46.94|46.76|46.91|46.73|14
1737276070000|2025-01-19 08:41:10|46.93|46.75|46.91|46.73|46.93|46.75|46.91|46.73|3
1737276080000|2025-01-19 08:41:20|46.9|46.72|46.86|46.68|46.9|46.72|46.86|46.68|4
1737276090000|2025-01-19 08:41:30|46.85|46.67|46.8|46.62|46.86|46.68|46.8|46.62|10
1737276100000|2025-01-19 08:41:40|46.81|46.63|46.84|46.66|46.84|46.66|46.79|46.61|8
1737276110000|2025-01-19 08:41:50|46.85|46.67|46.82|46.64|46.85|46.67|46.82|46.64|4
1737276120000|2025-01-19 08:42:00|46.83|46.65|46.81|46.63|46.83|46.65|46.79|46.61|7
1737276130000|2025-01-19 08:42:10|46.82|46.64|46.81|46.63|46.83|46.65|46.79|46.61|10
1737276140000|2025-01-19 08:42:20|46.8|46.62|46.8|46.62|46.82|46.64|46.79|46.61|7
1737276150000|2025-01-19 08:42:30|46.81|46.63|46.74|46.56|46.81|46.63|46.73|46.55|13
1737276160000|2025-01-19 08:42:40|46.75|46.57|46.78|46.6|46.78|46.6|46.75|46.57|12
1737276170000|2025-01-19 08:42:50|46.77|46.59|46.82|46.64|46.83|46.65|46.77|46.59|15
1737276180000|2025-01-19 08:43:00|46.83|46.65|46.83|46.65|46.85|46.67|46.83|46.65|7
1737276190000|2025-01-19 08:43:10|46.82|46.64|46.84|46.66|46.84|46.66|46.8|46.62|10
1737276200000|2025-01-19 08:43:20|46.85|46.67|46.84|46.66|46.85|46.67|46.83|46.65|4
1737276210000|2025-01-19 08:43:30|46.83|46.65|46.84|46.66|46.85|46.67|46.81|46.63|12
1737276220000|2025-01-19 08:43:40|46.83|46.65|46.82|46.64|46.84|46.66|46.81|46.63|10
1737276230000|2025-01-19 08:43:50|46.81|46.63|46.8|46.62|46.81|46.63|46.79|46.61|6
1737276240000|2025-01-19 08:44:00|46.79|46.61|46.79|46.61|46.8|46.62|46.76|46.58|13
1737276250000|2025-01-19 08:44:10|46.78|46.6|46.79|46.61|46.8|46.62|46.78|46.6|8
1737276260000|2025-01-19 08:44:20|46.78|46.6|46.78|46.6|46.79|46.61|46.77|46.59|5
1737276270000|2025-01-19 08:44:30|46.77|46.59|46.78|46.6|46.79|46.61|46.75|46.57|12
1737276280000|2025-01-19 08:44:40|46.77|46.59|46.74|46.56|46.77|46.59|46.73|46.55|6
1737276290000|2025-01-19 08:44:50|46.73|46.55|46.71|46.53|46.73|46.55|46.7|46.52|7
1737276300000|2025-01-19 08:45:00|46.72|46.54|46.73|46.55|46.75|46.57|46.72|46.54|12
1737276310000|2025-01-19 08:45:10|46.71|46.53|46.64|46.46|46.71|46.53|46.64|46.46|12
1737276320000|2025-01-19 08:45:20|46.63|46.45|46.66|46.48|46.66|46.48|46.62|46.44|12
1737276330000|2025-01-19 08:45:30|46.65|46.47|46.6|46.42|46.66|46.48|46.59|46.41|12
1737276340000|2025-01-19 08:45:40|46.61|46.43|46.58|46.4|46.61|46.43|46.58|46.4|12
1737276350000|2025-01-19 08:45:50|46.57|46.39|46.58|46.4|46.58|46.4|46.56|46.38|12
1737276360000|2025-01-19 08:46:00|46.59|46.41|46.58|46.4|46.6|46.42|46.58|46.4|10
1737276370000|2025-01-19 08:46:10|46.57|46.39|46.56|46.38|46.58|46.4|46.55|46.37|17
1737276380000|2025-01-19 08:46:20|46.55|46.37|46.5|46.32|46.55|46.37|46.5|46.32|8
1737276390000|2025-01-19 08:46:30|46.49|46.31|46.54|46.36|46.54|46.36|46.49|46.31|12
1737276400000|2025-01-19 08:46:40|46.53|46.35|46.5|46.32|46.53|46.35|46.48|46.3|9
1737276410000|2025-01-19 08:46:50|46.49|46.31|46.48|46.3|46.5|46.32|46.48|46.3|8
1737276420000|2025-01-19 08:47:00|46.47|46.29|46.51|46.33|46.53|46.35|46.47|46.29|13
1737276430000|2025-01-19 08:47:10|46.5|46.32|46.45|46.27|46.52|46.34|46.43|46.25|14
1737276440000|2025-01-19 08:47:20|46.46|46.28|46.46|46.28|46.47|46.29|46.45|46.27|11
1737276450000|2025-01-19 08:47:30|46.47|46.29|46.47|46.29|46.5|46.32|46.47|46.29|12
1737276460000|2025-01-19 08:47:40|46.46|46.28|46.45|46.27|46.47|46.29|46.43|46.25|13
1737276470000|2025-01-19 08:47:50|46.44|46.26|46.45|46.27|46.46|46.28|46.43|46.25|10
1737276480000|2025-01-19 08:48:00|46.44|46.26|46.47|46.29|46.48|46.3|46.42|46.24|15
1737276490000|2025-01-19 08:48:10|46.46|46.28|46.41|46.23|46.47|46.29|46.41|46.23|10
1737276500000|2025-01-19 08:48:20|46.4|46.22|46.39|46.21|46.41|46.23|46.37|46.19|12
1737276510000|2025-01-19 08:48:30|46.38|46.2|46.49|46.31|46.49|46.31|46.38|46.2|14
1737276520000|2025-01-19 08:48:40|46.51|46.33|46.53|46.35|46.54|46.36|46.51|46.33|13
1737276530000|2025-01-19 08:48:50|46.52|46.34|46.51|46.33|46.52|46.34|46.5|46.32|11
1737276540000|2025-01-19 08:49:00|46.5|46.32|46.47|46.29|46.5|46.32|46.45|46.27|12
1737276550000|2025-01-19 08:49:10|46.48|46.3|46.47|46.29|46.52|46.34|46.47|46.29|14
1737276560000|2025-01-19 08:49:20|46.46|46.28|46.4|46.22|46.46|46.28|46.4|46.22|10
1737276570000|2025-01-19 08:49:30|46.39|46.21|46.41|46.23|46.43|46.25|46.38|46.2|18
1737276580000|2025-01-19 08:49:40|46.42|46.24|46.38|46.2|46.42|46.24|46.38|46.2|7
1737276590000|2025-01-19 08:49:50|46.39|46.21|46.38|46.2|46.39|46.21|46.37|46.19|8
1737276600000|2025-01-19 08:50:00|46.37|46.19|46.41|46.23|46.42|46.24|46.37|46.19|13
1737276610000|2025-01-19 08:50:10|46.4|46.22|46.35|46.17|46.42|46.24|46.35|46.17|14
1737276620000|2025-01-19 08:50:20|46.34|46.16|46.33|46.15|46.35|46.17|46.33|46.15|8
1737276630000|2025-01-19 08:50:30|46.34|46.16|46.34|46.16|46.36|46.18|46.34|46.16|19
1737276640000|2025-01-19 08:50:40|46.35|46.17|46.37|46.19|46.38|46.2|46.35|46.17|9
1737276650000|2025-01-19 08:50:50|46.38|46.2|46.4|46.22|46.43|46.25|46.38|46.2|9
1737276660000|2025-01-19 08:51:00|46.39|46.21|46.5|46.32|46.5|46.32|46.39|46.21|11
1737276670000|2025-01-19 08:51:10|46.51|46.33|46.54|46.36|46.54|46.36|46.49|46.31|9
1737276680000|2025-01-19 08:51:20|46.53|46.35|46.55|46.37|46.56|46.38|46.52|46.34|7
1737276690000|2025-01-19 08:51:30|46.54|46.36|46.56|46.38|46.57|46.39|46.53|46.35|13
1737276700000|2025-01-19 08:51:40|46.57|46.39|46.52|46.34|46.58|46.4|46.51|46.33|13
1737276710000|2025-01-19 08:51:50|46.53|46.35|46.58|46.4|46.58|46.4|46.53|46.35|8
1737276720000|2025-01-19 08:52:00|46.59|46.41|46.63|46.45|46.63|46.45|46.59|46.41|15
1737276730000|2025-01-19 08:52:10|46.64|46.46|46.65|46.47|46.68|46.5|46.63|46.45|15
1737276740000|2025-01-19 08:52:20|46.66|46.48|46.71|46.53|46.71|46.53|46.65|46.47|11
1737276750000|2025-01-19 08:52:30|46.72|46.54|46.74|46.56|46.76|46.58|46.72|46.54|13
1737276760000|2025-01-19 08:52:40|46.73|46.55|46.75|46.57|46.75|46.57|46.71|46.53|14
1737276770000|2025-01-19 08:52:50|46.76|46.58|46.74|46.56|46.77|46.59|46.73|46.55|9
1737276780000|2025-01-19 08:53:00|46.75|46.57|46.69|46.51|46.75|46.57|46.68|46.5|13
1737276790000|2025-01-19 08:53:10|46.7|46.52|46.7|46.52|46.73|46.55|46.7|46.52|11
1737276800000|2025-01-19 08:53:20|46.69|46.51|46.67|46.49|46.7|46.52|46.66|46.48|7
1737276810000|2025-01-19 08:53:30|46.66|46.48|46.67|46.49|46.67|46.49|46.66|46.48|4
1737276820000|2025-01-19 08:53:40|46.68|46.5|46.7|46.52|46.71|46.53|46.68|46.5|6
1737276830000|2025-01-19 08:53:50|46.68|46.5|46.68|46.5|46.68|46.5|46.64|46.46|11
1737276840000|2025-01-19 08:54:00|46.69|46.51|46.69|46.51|46.71|46.53|46.69|46.51|7
1737276850000|2025-01-19 08:54:10|46.7|46.52|46.72|46.54|46.72|46.54|46.7|46.52|5
1737276860000|2025-01-19 08:54:20|46.71|46.53|46.74|46.56|46.76|46.58|46.71|46.53|10
1737276870000|2025-01-19 08:54:30|46.73|46.55|46.77|46.59|46.77|46.59|46.72|46.54|11
1737276880000|2025-01-19 08:54:40|46.78|46.6|46.74|46.56|46.78|46.6|46.74|46.56|10
1737276890000|2025-01-19 08:54:50|46.75|46.57|46.75|46.57|46.75|46.57|46.74|46.56|5
1737276900000|2025-01-19 08:55:00|46.74|46.56|46.76|46.58|46.76|46.58|46.72|46.54|11
1737276910000|2025-01-19 08:55:10|46.75|46.57|46.68|46.5|46.76|46.58|46.68|46.5|11
1737276920000|2025-01-19 08:55:20|46.67|46.49|46.63|46.45|46.67|46.49|46.63|46.45|11
1737276930000|2025-01-19 08:55:30|46.64|46.46|46.64|46.46|46.65|46.47|46.62|46.44|9
1737276940000|2025-01-19 08:55:40|46.65|46.47|46.61|46.43|46.66|46.48|46.6|46.42|9
1737276950000|2025-01-19 08:55:50|46.6|46.42|46.6|46.42|46.6|46.42|46.58|46.4|11
1737276960000|2025-01-19 08:56:00|46.59|46.41|46.63|46.45|46.63|46.45|46.57|46.39|9
1737276970000|2025-01-19 08:56:10|46.62|46.44|46.63|46.45|46.63|46.45|46.61|46.43|14
1737276980000|2025-01-19 08:56:20|46.62|46.44|46.6|46.42|46.62|46.44|46.6|46.42|7
1737276990000|2025-01-19 08:56:30|46.61|46.43|46.61|46.43|46.61|46.43|46.6|46.42|3
1737277000000|2025-01-19 08:56:40|46.62|46.44|46.61|46.43|46.62|46.44|46.59|46.41|10
1737277010000|2025-01-19 08:56:50|46.6|46.42|46.61|46.43|46.61|46.43|46.6|46.42|6
1737277020000|2025-01-19 08:57:00|46.6|46.42|46.62|46.44|46.64|46.46|46.6|46.42|11
1737277030000|2025-01-19 08:57:10|46.6|46.42|46.56|46.38|46.61|46.43|46.56|46.38|7
1737277040000|2025-01-19 08:57:20|46.57|46.39|46.56|46.38|46.58|46.4|46.55|46.37|12
1737277050000|2025-01-19 08:57:30|46.55|46.37|46.54|46.36|46.55|46.37|46.53|46.35|4
1737277060000|2025-01-19 08:57:40|46.55|46.37|46.56|46.38|46.56|46.38|46.55|46.37|10
1737277070000|2025-01-19 08:57:50|46.57|46.39|46.53|46.35|46.57|46.39|46.53|46.35|9
1737277080000|2025-01-19 08:58:00|46.52|46.34|46.49|46.31|46.52|46.34|46.49|46.31|6
1737277090000|2025-01-19 08:58:10|46.5|46.32|46.48|46.3|46.51|46.33|46.47|46.29|11
1737277100000|2025-01-19 08:58:20|46.49|46.31|46.48|46.3|46.49|46.31|46.48|46.3|4
1737277110000|2025-01-19 08:58:30|46.47|46.29|46.47|46.29|46.51|46.33|46.47|46.29|11
1737277120000|2025-01-19 08:58:40|46.46|46.28|46.39|46.21|46.46|46.28|46.39|46.21|10
1737277130000|2025-01-19 08:58:50|46.4|46.22|46.44|46.26|46.44|46.26|46.4|46.22|9
1737277140000|2025-01-19 08:59:00|46.43|46.25|46.43|46.25|46.44|46.26|46.41|46.23|9
1737277150000|2025-01-19 08:59:10|46.42|46.24|46.43|46.25|46.43|46.25|46.41|46.23|6
1737277160000|2025-01-19 08:59:20|46.44|46.26|46.41|46.23|46.44|46.26|46.41|46.23|4
1737277170000|2025-01-19 08:59:30|46.4|46.22|46.38|46.2|46.4|46.22|46.38|46.2|5
1737277180000|2025-01-19 08:59:40|46.37|46.19|46.39|46.21|46.39|46.21|46.35|46.17|7
1737277190000|2025-01-19 08:59:50|46.38|46.2|46.37|46.19|46.38|46.2|46.37|46.19|4
1737277200000|2025-01-19 09:00:00|46.36|46.18|46.31|46.13|46.36|46.18|46.31|46.13|12
1737277210000|2025-01-19 09:00:10|46.32|46.14|46.31|46.13|46.34|46.16|46.31|46.13|15
1737277220000|2025-01-19 09:00:20|46.32|46.14|46.31|46.13|46.32|46.14|46.31|46.13|2
1737277230000|2025-01-19 09:00:30|46.32|46.14|46.3|46.12|46.32|46.14|46.3|46.12|3
1737277240000|2025-01-19 09:00:40|46.31|46.13|46.29|46.11|46.31|46.13|46.29|46.11|5
1737277250000|2025-01-19 09:00:50|46.28|46.1|46.25|46.07|46.29|46.11|46.25|46.07|12
1737277260000|2025-01-19 09:01:00|46.24|46.06|46.21|46.03|46.24|46.06|46.19|46.01|8
1737277270000|2025-01-19 09:01:10|46.22|46.04|46.26|46.08|46.26|46.08|46.2|46.02|11
1737277280000|2025-01-19 09:01:20|46.25|46.07|46.26|46.08|46.27|46.09|46.23|46.05|10
1737277290000|2025-01-19 09:01:30|46.25|46.07|46.27|46.09|46.27|46.09|46.24|46.06|7
1737277300000|2025-01-19 09:01:40|46.26|46.08|46.27|46.09|46.28|46.1|46.25|46.07|18
1737277310000|2025-01-19 09:01:50|46.26|46.08|46.25|46.07|46.28|46.1|46.25|46.07|14
1737277320000|2025-01-19 09:02:00|46.26|46.08|46.25|46.07|46.27|46.09|46.24|46.06|9
1737277330000|2025-01-19 09:02:10|46.24|46.06|46.27|46.09|46.27|46.09|46.24|46.06|10
1737277340000|2025-01-19 09:02:20|46.26|46.08|46.25|46.07|46.27|46.09|46.24|46.06|12
1737277350000|2025-01-19 09:02:30|46.24|46.06|46.24|46.06|46.27|46.09|46.24|46.06|9
1737277360000|2025-01-19 09:02:40|46.23|46.05|46.17|45.99|46.23|46.05|46.17|45.99|12
1737277370000|2025-01-19 09:02:50|46.18|46|46.18|46|46.2|46.02|46.17|45.99|11
1737277380000|2025-01-19 09:03:00|46.19|46.01|46.33|46.15|46.33|46.15|46.19|46.01|23
1737277390000|2025-01-19 09:03:10|46.34|46.16|46.32|46.14|46.38|46.2|46.32|46.14|19
1737277400000|2025-01-19 09:03:20|46.31|46.13|46.36|46.18|46.36|46.18|46.31|46.13|18
1737277410000|2025-01-19 09:03:30|46.37|46.19|46.37|46.19|46.37|46.19|46.31|46.13|15
1737277420000|2025-01-19 09:03:40|46.38|46.2|46.37|46.19|46.39|46.21|46.35|46.17|16
1737277430000|2025-01-19 09:03:50|46.38|46.2|46.4|46.22|46.4|46.22|46.37|46.19|7
1737277440000|2025-01-19 09:04:00|46.39|46.21|46.33|46.15|46.39|46.21|46.31|46.13|21
1737277450000|2025-01-19 09:04:10|46.34|46.16|46.29|46.11|46.35|46.17|46.29|46.11|10
1737277460000|2025-01-19 09:04:20|46.3|46.12|46.35|46.17|46.35|46.17|46.29|46.11|12
1737277470000|2025-01-19 09:04:30|46.34|46.16|46.33|46.15|46.34|46.16|46.3|46.12|8
1737277480000|2025-01-19 09:04:40|46.32|46.14|46.29|46.11|46.32|46.14|46.26|46.08|12
1737277490000|2025-01-19 09:04:50|46.28|46.1|46.21|46.03|46.29|46.11|46.21|46.03|12
1737277500000|2025-01-19 09:05:00|46.22|46.04|46.19|46.01|46.24|46.06|46.18|46|9
1737277510000|2025-01-19 09:05:10|46.18|46|46.17|45.99|46.19|46.01|46.17|45.99|16
1737277520000|2025-01-19 09:05:20|46.18|46|46.15|45.97|46.18|46|46.15|45.97|16
1737277530000|2025-01-19 09:05:30|46.16|45.98|46.14|45.96|46.16|45.98|46.13|45.95|17
1737277540000|2025-01-19 09:05:40|46.15|45.97|46.18|46|46.18|46|46.14|45.96|20
1737277550000|2025-01-19 09:05:50|46.17|45.99|46.23|46.05|46.23|46.05|46.17|45.99|11
1737277560000|2025-01-19 09:06:00|46.24|46.06|46.29|46.11|46.3|46.12|46.24|46.06|15
1737277570000|2025-01-19 09:06:10|46.3|46.12|46.29|46.11|46.31|46.13|46.28|46.1|6
1737277580000|2025-01-19 09:06:20|46.28|46.1|46.2|46.02|46.28|46.1|46.2|46.02|11
1737277590000|2025-01-19 09:06:30|46.19|46.01|46.14|45.96|46.19|46.01|46.13|45.95|16
1737277600000|2025-01-19 09:06:40|46.15|45.97|46.14|45.96|46.16|45.98|46.14|45.96|10
1737277610000|2025-01-19 09:06:50|46.13|45.95|46.14|45.96|46.16|45.98|46.12|45.94|12
1737277620000|2025-01-19 09:07:00|46.13|45.95|46.13|45.95|46.15|45.97|46.13|45.95|8
1737277630000|2025-01-19 09:07:10|46.14|45.96|46.14|45.96|46.15|45.97|46.12|45.94|19
1737277640000|2025-01-19 09:07:20|46.15|45.97|46.14|45.96|46.16|45.98|46.13|45.95|10
1737277650000|2025-01-19 09:07:30|46.13|45.95|46.1|45.92|46.13|45.95|46.04|45.86|22
1737277660000|2025-01-19 09:07:40|46.11|45.93|46.16|45.98|46.25|46.07|46.11|45.93|23
1737277670000|2025-01-19 09:07:50|46.15|45.97|46.13|45.95|46.19|46.01|46.12|45.94|20
1737277680000|2025-01-19 09:08:00|46.12|45.94|46.11|45.93|46.14|45.96|46.08|45.9|21
1737277690000|2025-01-19 09:08:10|46.1|45.92|46.09|45.91|46.11|45.93|46.07|45.89|19
1737277700000|2025-01-19 09:08:20|46.08|45.9|46.02|45.84|46.09|45.91|46.01|45.83|23
1737277710000|2025-01-19 09:08:30|46.03|45.85|46.02|45.84|46.05|45.87|46.02|45.84|14
1737277720000|2025-01-19 09:08:40|46.03|45.85|46.01|45.83|46.03|45.85|46|45.82|14
1737277730000|2025-01-19 09:08:50|46|45.82|46|45.82|46.02|45.84|45.99|45.81|17
1737277740000|2025-01-19 09:09:00|46.02|45.84|46.09|45.91|46.1|45.92|46.01|45.83|19
1737277750000|2025-01-19 09:09:10|46.1|45.92|46.05|45.87|46.1|45.92|46|45.82|21
1737277760000|2025-01-19 09:09:20|46.03|45.85|46.02|45.84|46.06|45.88|46.01|45.83|15
1737277770000|2025-01-19 09:09:30|46.01|45.83|46|45.82|46.04|45.86|46|45.82|21
1737277780000|2025-01-19 09:09:40|46.01|45.83|46.07|45.89|46.07|45.89|46.01|45.83|21
1737277790000|2025-01-19 09:09:50|46.08|45.9|46.22|46.04|46.22|46.04|46.08|45.9|22
1737277800000|2025-01-19 09:10:00|46.21|46.03|46.25|46.07|46.25|46.07|46.17|45.99|20
1737277810000|2025-01-19 09:10:10|46.24|46.06|46.19|46.01|46.25|46.07|46.16|45.98|17
1737277820000|2025-01-19 09:10:20|46.2|46.02|46.26|46.08|46.27|46.09|46.2|46.02|19
1737277830000|2025-01-19 09:10:30|46.28|46.1|46.29|46.11|46.29|46.11|46.24|46.06|16
1737277840000|2025-01-19 09:10:40|46.3|46.12|46.12|45.94|46.3|46.12|46.11|45.93|21
1737277850000|2025-01-19 09:10:50|46.1|45.92|46.01|45.83|46.1|45.92|46.01|45.83|15
1737277860000|2025-01-19 09:11:00|46.02|45.84|46.09|45.91|46.12|45.94|46.01|45.83|20
1737277870000|2025-01-19 09:11:10|46.08|45.9|46.03|45.85|46.08|45.9|46.03|45.85|13
1737277880000|2025-01-19 09:11:20|46.02|45.84|46.02|45.84|46.05|45.87|46.02|45.84|11
1737277890000|2025-01-19 09:11:30|46.01|45.83|45.97|45.79|46.01|45.83|45.97|45.79|13
1737277900000|2025-01-19 09:11:40|45.95|45.77|46.04|45.86|46.04|45.86|45.95|45.77|19
1737277910000|2025-01-19 09:11:50|46.05|45.87|46.18|46|46.21|46.03|46.05|45.87|17
1737277920000|2025-01-19 09:12:00|46.17|45.99|46.17|45.99|46.19|46.01|46.13|45.95|21
1737277930000|2025-01-19 09:12:10|46.16|45.98|46.07|45.89|46.16|45.98|46.07|45.89|24
1737277940000|2025-01-19 09:12:20|46.06|45.88|46.01|45.83|46.07|45.89|46|45.82|19
1737277950000|2025-01-19 09:12:30|46|45.82|46|45.82|46|45.82|45.97|45.79|9
1737277960000|2025-01-19 09:12:40|46.01|45.83|46.05|45.87|46.05|45.87|46|45.82|11
1737277970000|2025-01-19 09:12:50|46.06|45.88|46.12|45.94|46.13|45.95|46.06|45.88|20
1737277980000|2025-01-19 09:13:00|46.13|45.95|46.13|45.95|46.15|45.97|46.09|45.91|14
1737277990000|2025-01-19 09:13:10|46.14|45.96|46.23|46.05|46.23|46.05|46.14|45.96|16
1737278000000|2025-01-19 09:13:20|46.22|46.04|46.16|45.98|46.23|46.05|46.16|45.98|21
1737278010000|2025-01-19 09:13:30|46.14|45.96|46.08|45.9|46.14|45.96|46.08|45.9|15
1737278020000|2025-01-19 09:13:40|46.07|45.89|46.02|45.84|46.07|45.89|46|45.82|14
1737278030000|2025-01-19 09:13:50|46.01|45.83|46.02|45.84|46.02|45.84|45.95|45.77|20
1737278040000|2025-01-19 09:14:00|46.01|45.83|46.03|45.85|46.05|45.87|45.99|45.81|19
1737278050000|2025-01-19 09:14:10|46.04|45.86|46.02|45.84|46.04|45.86|46|45.82|18
1737278060000|2025-01-19 09:14:20|46.01|45.83|45.97|45.79|46.01|45.83|45.96|45.78|17
1737278070000|2025-01-19 09:14:30|45.98|45.8|45.97|45.79|45.99|45.81|45.94|45.76|12
1737278080000|2025-01-19 09:14:40|45.98|45.8|45.99|45.81|46|45.82|45.96|45.78|15
1737278090000|2025-01-19 09:14:50|45.98|45.8|46.08|45.9|46.08|45.9|45.95|45.77|17
1737278100000|2025-01-19 09:15:00|46.09|45.91|46.11|45.93|46.11|45.93|46.05|45.87|14
1737278110000|2025-01-19 09:15:10|46.1|45.92|46|45.82|46.1|45.92|46|45.82|21
1737278120000|2025-01-19 09:15:20|45.99|45.81|45.93|45.75|45.99|45.81|45.93|45.75|16
1737278130000|2025-01-19 09:15:30|45.94|45.76|45.81|45.63|45.94|45.76|45.8|45.62|20
1737278140000|2025-01-19 09:15:40|45.8|45.62|45.93|45.75|45.93|45.75|45.8|45.62|19
1737278150000|2025-01-19 09:15:50|45.94|45.76|45.85|45.67|45.94|45.76|45.85|45.67|19
1737278160000|2025-01-19 09:16:00|45.86|45.68|45.87|45.69|45.92|45.74|45.86|45.68|22
1737278170000|2025-01-19 09:16:10|45.86|45.68|45.77|45.59|45.86|45.68|45.75|45.57|19
1737278180000|2025-01-19 09:16:20|45.78|45.6|45.85|45.67|45.89|45.71|45.78|45.6|17
1737278190000|2025-01-19 09:16:30|45.86|45.68|45.83|45.65|45.86|45.68|45.76|45.58|25
1737278200000|2025-01-19 09:16:40|45.82|45.64|45.72|45.54|45.82|45.64|45.72|45.54|23
1737278210000|2025-01-19 09:16:50|45.73|45.55|45.76|45.58|45.8|45.62|45.73|45.55|21
1737278220000|2025-01-19 09:17:00|45.77|45.59|45.74|45.56|45.8|45.62|45.71|45.53|23
1737278230000|2025-01-19 09:17:10|45.75|45.57|45.73|45.55|45.77|45.59|45.72|45.54|13
1737278240000|2025-01-19 09:17:20|45.74|45.56|45.75|45.57|45.76|45.58|45.71|45.53|20
1737278250000|2025-01-19 09:17:30|45.73|45.55|45.76|45.58|45.76|45.58|45.7|45.52|18
1737278260000|2025-01-19 09:17:40|45.75|45.57|45.71|45.53|45.75|45.57|45.71|45.53|13
1737278270000|2025-01-19 09:17:50|45.72|45.54|45.88|45.7|45.88|45.7|45.71|45.53|17
1737278280000|2025-01-19 09:18:00|45.9|45.72|45.98|45.8|45.98|45.8|45.88|45.7|26
1737278290000|2025-01-19 09:18:10|45.97|45.79|45.92|45.74|45.98|45.8|45.9|45.72|25
1737278300000|2025-01-19 09:18:20|45.93|45.75|45.95|45.77|46.02|45.84|45.91|45.73|20
1737278310000|2025-01-19 09:18:30|45.94|45.76|45.91|45.73|45.99|45.81|45.89|45.71|20
1737278320000|2025-01-19 09:18:40|45.92|45.74|46|45.82|46.05|45.87|45.92|45.74|16
1737278330000|2025-01-19 09:18:50|45.99|45.81|45.91|45.73|46|45.82|45.9|45.72|21
1737278340000|2025-01-19 09:19:00|45.92|45.74|45.78|45.6|45.93|45.75|45.77|45.59|25
1737278350000|2025-01-19 09:19:10|45.79|45.61|45.72|45.54|45.79|45.61|45.7|45.52|21
1737278360000|2025-01-19 09:19:20|45.71|45.53|45.65|45.47|45.72|45.54|45.62|45.44|19
1737278370000|2025-01-19 09:19:30|45.64|45.46|45.69|45.51|45.69|45.51|45.64|45.46|18
1737278380000|2025-01-19 09:19:40|45.7|45.52|45.87|45.69|45.87|45.69|45.69|45.51|18
1737278390000|2025-01-19 09:19:50|45.86|45.68|45.84|45.66|45.87|45.69|45.81|45.63|20
1737278400000|2025-01-19 09:20:00|45.83|45.65|45.71|45.53|45.83|45.65|45.71|45.53|22
1737278410000|2025-01-19 09:20:10|45.7|45.52|45.61|45.43|45.7|45.52|45.61|45.43|15
1737278420000|2025-01-19 09:20:20|45.6|45.42|45.61|45.43|45.62|45.44|45.58|45.4|18
1737278430000|2025-01-19 09:20:30|45.62|45.44|45.56|45.38|45.62|45.44|45.56|45.38|14
1737278440000|2025-01-19 09:20:40|45.55|45.37|45.61|45.43|45.61|45.43|45.52|45.34|14
1737278450000|2025-01-19 09:20:50|45.62|45.44|45.53|45.35|45.64|45.46|45.53|45.35|15
1737278460000|2025-01-19 09:21:00|45.54|45.36|45.5|45.32|45.54|45.36|45.5|45.32|13
1737278470000|2025-01-19 09:21:10|45.49|45.31|45.49|45.31|45.5|45.32|45.45|45.27|16
1737278480000|2025-01-19 09:21:20|45.5|45.32|45.64|45.46|45.64|45.46|45.5|45.32|20
1737278490000|2025-01-19 09:21:30|45.65|45.47|45.6|45.42|45.66|45.48|45.59|45.41|20
1737278500000|2025-01-19 09:21:40|45.59|45.41|45.51|45.33|45.59|45.41|45.51|45.33|15
1737278510000|2025-01-19 09:21:50|45.5|45.32|45.5|45.32|45.53|45.35|45.47|45.29|16
1737278520000|2025-01-19 09:22:00|45.48|45.3|45.57|45.39|45.59|45.41|45.48|45.3|19
1737278530000|2025-01-19 09:22:10|45.58|45.4|45.55|45.37|45.58|45.4|45.53|45.35|19
1737278540000|2025-01-19 09:22:20|45.56|45.38|45.52|45.34|45.56|45.38|45.51|45.33|15
1737278550000|2025-01-19 09:22:30|45.53|45.35|45.7|45.52|45.7|45.52|45.53|45.35|19
1737278560000|2025-01-19 09:22:40|45.71|45.53|45.74|45.56|45.78|45.6|45.71|45.53|21
1737278570000|2025-01-19 09:22:50|45.72|45.54|45.67|45.49|45.75|45.57|45.67|45.49|21
1737278580000|2025-01-19 09:23:00|45.66|45.48|45.61|45.43|45.66|45.48|45.61|45.43|22
1737278590000|2025-01-19 09:23:10|45.62|45.44|45.54|45.36|45.62|45.44|45.54|45.36|14
1737278600000|2025-01-19 09:23:20|45.53|45.35|45.47|45.29|45.53|45.35|45.45|45.27|22
1737278610000|2025-01-19 09:23:30|45.45|45.27|45.47|45.29|45.48|45.3|45.44|45.26|13
1737278620000|2025-01-19 09:23:40|45.48|45.3|45.47|45.29|45.49|45.31|45.46|45.28|18
1737278630000|2025-01-19 09:23:50|45.46|45.28|45.47|45.29|45.47|45.29|45.45|45.27|10
1737278640000|2025-01-19 09:24:00|45.48|45.3|45.48|45.3|45.5|45.32|45.46|45.28|13
1737278650000|2025-01-19 09:24:10|45.47|45.29|45.47|45.29|45.49|45.31|45.47|45.29|15
1737278660000|2025-01-19 09:24:20|45.48|45.3|45.48|45.3|45.49|45.31|45.46|45.28|11
1737278670000|2025-01-19 09:24:30|45.47|45.29|45.51|45.33|45.53|45.35|45.47|45.29|19
1737278680000|2025-01-19 09:24:40|45.52|45.34|45.5|45.32|45.53|45.35|45.48|45.3|20
1737278690000|2025-01-19 09:24:50|45.51|45.33|45.51|45.33|45.52|45.34|45.47|45.29|14
1737278700000|2025-01-19 09:25:00|45.5|45.32|45.55|45.37|45.55|45.37|45.47|45.29|19
1737278710000|2025-01-19 09:25:10|45.54|45.36|45.57|45.39|45.57|45.39|45.51|45.33|14
1737278720000|2025-01-19 09:25:20|45.58|45.4|45.63|45.45|45.63|45.45|45.57|45.39|19
1737278730000|2025-01-19 09:25:30|45.62|45.44|45.66|45.48|45.67|45.49|45.59|45.41|12
1737278740000|2025-01-19 09:25:40|45.67|45.49|45.78|45.6|45.78|45.6|45.67|45.49|19
1737278750000|2025-01-19 09:25:50|45.79|45.61|45.84|45.66|45.85|45.67|45.78|45.6|16
1737278760000|2025-01-19 09:26:00|45.85|45.67|46|45.82|46|45.82|45.85|45.67|17
1737278770000|2025-01-19 09:26:10|45.99|45.81|45.95|45.77|46.04|45.86|45.95|45.77|23
1737278780000|2025-01-19 09:26:20|45.94|45.76|45.98|45.8|45.98|45.8|45.88|45.7|19
1737278790000|2025-01-19 09:26:30|45.99|45.81|45.99|45.81|46.05|45.87|45.99|45.81|16
1737278800000|2025-01-19 09:26:40|45.98|45.8|45.93|45.75|46.05|45.87|45.93|45.75|20
1737278810000|2025-01-19 09:26:50|45.94|45.76|46.04|45.86|46.04|45.86|45.94|45.76|18
1737278820000|2025-01-19 09:27:00|46.05|45.87|46.12|45.94|46.13|45.95|46.05|45.87|19
1737278830000|2025-01-19 09:27:10|46.13|45.95|46|45.82|46.13|45.95|46|45.82|18
1737278840000|2025-01-19 09:27:20|45.99|45.81|46.03|45.85|46.04|45.86|45.94|45.76|21
1737278850000|2025-01-19 09:27:30|46.05|45.87|45.97|45.79|46.06|45.88|45.97|45.79|20
1737278860000|2025-01-19 09:27:40|45.96|45.78|45.99|45.81|45.99|45.81|45.94|45.76|19
1737278870000|2025-01-19 09:27:50|46.01|45.83|46.04|45.86|46.06|45.88|46|45.82|19
1737278880000|2025-01-19 09:28:00|46.03|45.85|46|45.82|46.03|45.85|45.98|45.8|18
1737278890000|2025-01-19 09:28:10|46.01|45.83|46.06|45.88|46.07|45.89|46|45.82|22
1737278900000|2025-01-19 09:28:20|46.07|45.89|46.11|45.93|46.11|45.93|46.01|45.83|19
1737278910000|2025-01-19 09:28:30|46.12|45.94|46.11|45.93|46.13|45.95|46.06|45.88|21
1737278920000|2025-01-19 09:28:40|46.1|45.92|45.95|45.77|46.11|45.93|45.94|45.76|22
1737278930000|2025-01-19 09:28:50|45.97|45.79|46.05|45.87|46.05|45.87|45.96|45.78|18
1737278940000|2025-01-19 09:29:00|46.06|45.88|46.06|45.88|46.07|45.89|46.01|45.83|21
1737278950000|2025-01-19 09:29:10|46.08|45.9|46.05|45.87|46.08|45.9|46.03|45.85|15
1737278960000|2025-01-19 09:29:20|46.06|45.88|46.09|45.91|46.1|45.92|46.05|45.87|21
1737278970000|2025-01-19 09:29:30|46.08|45.9|46.08|45.9|46.09|45.91|46.06|45.88|18
1737278980000|2025-01-19 09:29:40|46.09|45.91|45.99|45.81|46.09|45.91|45.97|45.79|16
1737278990000|2025-01-19 09:29:50|46|45.82|45.92|45.74|46|45.82|45.92|45.74|10
1737279000000|2025-01-19 09:30:00|45.91|45.73|45.93|45.75|45.93|45.75|45.88|45.7|16
1737279010000|2025-01-19 09:30:10|45.92|45.74|45.86|45.68|45.92|45.74|45.86|45.68|13
1737279020000|2025-01-19 09:30:20|45.84|45.66|45.82|45.64|45.84|45.66|45.81|45.63|17
1737279030000|2025-01-19 09:30:30|45.81|45.63|45.8|45.62|45.82|45.64|45.79|45.61|10
1737279040000|2025-01-19 09:30:40|45.79|45.61|45.8|45.62|45.8|45.62|45.74|45.56|18
1737279050000|2025-01-19 09:30:50|45.79|45.61|45.76|45.58|45.8|45.62|45.74|45.56|25
1737279060000|2025-01-19 09:31:00|45.77|45.59|45.75|45.57|45.77|45.59|45.7|45.52|18
1737279070000|2025-01-19 09:31:10|45.74|45.56|45.74|45.56|45.76|45.58|45.73|45.55|9
1737279080000|2025-01-19 09:31:20|45.73|45.55|45.72|45.54|45.74|45.56|45.68|45.5|16
1737279090000|2025-01-19 09:31:30|45.71|45.53|45.73|45.55|45.75|45.57|45.71|45.53|13
1737279100000|2025-01-19 09:31:40|45.72|45.54|45.74|45.56|45.75|45.57|45.71|45.53|11
1737279110000|2025-01-19 09:31:50|45.73|45.55|45.74|45.56|45.75|45.57|45.7|45.52|16
1737279120000|2025-01-19 09:32:00|45.75|45.57|45.72|45.54|45.75|45.57|45.71|45.53|18
1737279130000|2025-01-19 09:32:10|45.71|45.53|45.74|45.56|45.76|45.58|45.71|45.53|14
1737279140000|2025-01-19 09:32:20|45.75|45.57|45.76|45.58|45.78|45.6|45.74|45.56|14
1737279150000|2025-01-19 09:32:30|45.78|45.6|45.86|45.68|45.86|45.68|45.77|45.59|15
1737279160000|2025-01-19 09:32:40|45.87|45.69|45.95|45.77|45.95|45.77|45.84|45.66|14
1737279170000|2025-01-19 09:32:50|45.94|45.76|45.92|45.74|45.96|45.78|45.92|45.74|22
1737279180000|2025-01-19 09:33:00|45.93|45.75|45.91|45.73|45.94|45.76|45.87|45.69|24
1737279190000|2025-01-19 09:33:10|45.92|45.74|45.84|45.66|45.96|45.78|45.84|45.66|20
1737279200000|2025-01-19 09:33:20|45.85|45.67|45.93|45.75|45.95|45.77|45.84|45.66|23
1737279210000|2025-01-19 09:33:30|45.94|45.76|45.96|45.78|45.97|45.79|45.93|45.75|15
1737279220000|2025-01-19 09:33:40|45.97|45.79|45.96|45.78|45.97|45.79|45.86|45.68|23
1737279230000|2025-01-19 09:33:50|45.97|45.79|45.97|45.79|46.02|45.84|45.95|45.77|23
1737279240000|2025-01-19 09:34:00|45.98|45.8|46.07|45.89|46.08|45.9|45.98|45.8|18
1737279250000|2025-01-19 09:34:10|46.06|45.88|46.08|45.9|46.08|45.9|46.01|45.83|16
1737279260000|2025-01-19 09:34:20|46.09|45.91|46|45.82|46.1|45.92|45.99|45.81|23
1737279270000|2025-01-19 09:34:30|45.98|45.8|46.04|45.86|46.05|45.87|45.93|45.75|24
1737279280000|2025-01-19 09:34:40|46.05|45.87|46.08|45.9|46.1|45.92|46.05|45.87|12
1737279290000|2025-01-19 09:34:50|46.07|45.89|46.09|45.91|46.1|45.92|46.07|45.89|14
1737279300000|2025-01-19 09:35:00|46.08|45.9|46.19|46.01|46.19|46.01|46.06|45.88|17
1737279310000|2025-01-19 09:35:10|46.2|46.02|46.19|46.01|46.2|46.02|46.11|45.93|17
1737279320000|2025-01-19 09:35:20|46.18|46|46.13|45.95|46.2|46.02|46.09|45.91|23
1737279330000|2025-01-19 09:35:30|46.15|45.97|46.02|45.84|46.15|45.97|46.02|45.84|17
1737279340000|2025-01-19 09:35:40|46.01|45.83|45.97|45.79|46.01|45.83|45.95|45.77|17
1737279350000|2025-01-19 09:35:50|45.96|45.78|45.97|45.79|45.99|45.81|45.96|45.78|16
1737279360000|2025-01-19 09:36:00|45.96|45.78|46|45.82|46.01|45.83|45.93|45.75|17
1737279370000|2025-01-19 09:36:10|46.01|45.83|46.04|45.86|46.04|45.86|46.01|45.83|16
1737279380000|2025-01-19 09:36:20|46.05|45.87|46.13|45.95|46.15|45.97|46.05|45.87|16
1737279390000|2025-01-19 09:36:30|46.14|45.96|46.1|45.92|46.17|45.99|46.1|45.92|17
1737279400000|2025-01-19 09:36:40|46.09|45.91|46.2|46.02|46.2|46.02|46.09|45.91|16
1737279410000|2025-01-19 09:36:50|46.19|46.01|46.19|46.01|46.2|46.02|46.18|46|11
1737279420000|2025-01-19 09:37:00|46.2|46.02|46.19|46.01|46.25|46.07|46.19|46.01|19
1737279430000|2025-01-19 09:37:10|46.18|46|46.22|46.04|46.23|46.05|46.15|45.97|17
1737279440000|2025-01-19 09:37:20|46.21|46.03|46.28|46.1|46.28|46.1|46.21|46.03|14
1737279450000|2025-01-19 09:37:30|46.29|46.11|46.28|46.1|46.29|46.11|46.27|46.09|8
1737279460000|2025-01-19 09:37:40|46.29|46.11|46.29|46.11|46.29|46.11|46.27|46.09|7
1737279470000|2025-01-19 09:37:50|46.28|46.1|46.28|46.1|46.28|46.1|46.22|46.04|16
1737279480000|2025-01-19 09:38:00|46.27|46.09|46.28|46.1|46.29|46.11|46.26|46.08|9
1737279490000|2025-01-19 09:38:10|46.27|46.09|46.25|46.07|46.29|46.11|46.25|46.07|13
1737279500000|2025-01-19 09:38:20|46.26|46.08|46.27|46.09|46.27|46.09|46.25|46.07|12
1737279510000|2025-01-19 09:38:30|46.28|46.1|46.31|46.13|46.32|46.14|46.28|46.1|8
1737279520000|2025-01-19 09:38:40|46.32|46.14|46.31|46.13|46.34|46.16|46.31|46.13|20
1737279530000|2025-01-19 09:38:50|46.32|46.14|46.31|46.13|46.33|46.15|46.29|46.11|10
1737279540000|2025-01-19 09:39:00|46.32|46.14|46.34|46.16|46.35|46.17|46.3|46.12|9
1737279550000|2025-01-19 09:39:10|46.35|46.17|46.32|46.14|46.35|46.17|46.29|46.11|12
1737279560000|2025-01-19 09:39:20|46.33|46.15|46.32|46.14|46.34|46.16|46.31|46.13|18
1737279570000|2025-01-19 09:39:30|46.31|46.13|46.3|46.12|46.33|46.15|46.3|46.12|10
1737279580000|2025-01-19 09:39:40|46.29|46.11|46.32|46.14|46.32|46.14|46.29|46.11|16
1737279590000|2025-01-19 09:39:50|46.31|46.13|46.3|46.12|46.32|46.14|46.29|46.11|10
1737279600000|2025-01-19 09:40:00|46.31|46.13|46.27|46.09|46.31|46.13|46.26|46.08|13
1737279610000|2025-01-19 09:40:10|46.26|46.08|46.27|46.09|46.27|46.09|46.24|46.06|25
1737279620000|2025-01-19 09:40:20|46.28|46.1|46.26|46.08|46.29|46.11|46.25|46.07|15
1737279630000|2025-01-19 09:40:30|46.25|46.07|46.28|46.1|46.29|46.11|46.25|46.07|8
1737279640000|2025-01-19 09:40:40|46.29|46.11|46.29|46.11|46.32|46.14|46.29|46.11|9
1737279650000|2025-01-19 09:40:50|46.3|46.12|46.31|46.13|46.32|46.14|46.28|46.1|10
1737279660000|2025-01-19 09:41:00|46.3|46.12|46.27|46.09|46.3|46.12|46.25|46.07|10
1737279670000|2025-01-19 09:41:10|46.28|46.1|46.29|46.11|46.3|46.12|46.26|46.08|12
1737279680000|2025-01-19 09:41:20|46.28|46.1|46.26|46.08|46.28|46.1|46.25|46.07|9
1737279690000|2025-01-19 09:41:30|46.25|46.07|46.23|46.05|46.26|46.08|46.22|46.04|8
1737279700000|2025-01-19 09:41:40|46.24|46.06|46.24|46.06|46.24|46.06|46.24|46.06|1
1737279710000|2025-01-19 09:41:50|46.23|46.05|46.19|46.01|46.23|46.05|46.17|45.99|9
1737279720000|2025-01-19 09:42:00|46.2|46.02|46.22|46.04|46.23|46.05|46.2|46.02|11
1737279730000|2025-01-19 09:42:10|46.23|46.05|46.26|46.08|46.26|46.08|46.21|46.03|7
1737279740000|2025-01-19 09:42:20|46.27|46.09|46.28|46.1|46.29|46.11|46.23|46.05|12
1737279750000|2025-01-19 09:42:30|46.29|46.11|46.29|46.11|46.29|46.11|46.27|46.09|5
1737279760000|2025-01-19 09:42:40|46.3|46.12|46.32|46.14|46.32|46.14|46.3|46.12|7
1737279770000|2025-01-19 09:42:50|46.33|46.15|46.34|46.16|46.34|46.16|46.33|46.15|6
1737279780000|2025-01-19 09:43:00|46.33|46.15|46.35|46.17|46.35|46.17|46.32|46.14|12
1737279790000|2025-01-19 09:43:10|46.36|46.18|46.38|46.2|46.38|46.2|46.36|46.18|5
1737279800000|2025-01-19 09:43:20|46.39|46.21|46.41|46.23|46.42|46.24|46.39|46.21|4
1737279810000|2025-01-19 09:43:30|46.4|46.22|46.38|46.2|46.4|46.22|46.34|46.16|14
1737279820000|2025-01-19 09:43:40|46.39|46.21|46.39|46.21|46.42|46.24|46.39|46.21|9
1737279830000|2025-01-19 09:43:50|46.4|46.22|46.43|46.25|46.43|46.25|46.4|46.22|10
1737279840000|2025-01-19 09:44:00|46.44|46.26|46.47|46.29|46.47|46.29|46.42|46.24|14
1737279850000|2025-01-19 09:44:10|46.48|46.3|46.49|46.31|46.5|46.32|46.48|46.3|10
1737279860000|2025-01-19 09:44:20|46.48|46.3|46.46|46.28|46.48|46.3|46.45|46.27|7
1737279870000|2025-01-19 09:44:30|46.47|46.29|46.5|46.32|46.52|46.34|46.47|46.29|8
1737279880000|2025-01-19 09:44:40|46.49|46.31|46.56|46.38|46.56|46.38|46.49|46.31|7
1737279890000|2025-01-19 09:44:50|46.55|46.37|46.56|46.38|46.57|46.39|46.55|46.37|6
1737279900000|2025-01-19 09:45:00|46.55|46.37|46.41|46.23|46.55|46.37|46.4|46.22|18
1737279910000|2025-01-19 09:45:10|46.42|46.24|46.41|46.23|46.43|46.25|46.4|46.22|14
1737279920000|2025-01-19 09:45:20|46.42|46.24|46.44|46.26|46.44|46.26|46.4|46.22|17
1737279930000|2025-01-19 09:45:30|46.43|46.25|46.4|46.22|46.43|46.25|46.4|46.22|15
1737279940000|2025-01-19 09:45:40|46.39|46.21|46.33|46.15|46.39|46.21|46.33|46.15|16
1737279950000|2025-01-19 09:45:50|46.34|46.16|46.39|46.21|46.39|46.21|46.34|46.16|15
1737279960000|2025-01-19 09:46:00|46.38|46.2|46.41|46.23|46.43|46.25|46.38|46.2|18
1737279970000|2025-01-19 09:46:10|46.42|46.24|46.48|46.3|46.49|46.31|46.41|46.23|16
1737279980000|2025-01-19 09:46:20|46.49|46.31|46.55|46.37|46.55|46.37|46.49|46.31|15
1737279990000|2025-01-19 09:46:30|46.54|46.36|46.52|46.34|46.54|46.36|46.49|46.31|10
1737280000000|2025-01-19 09:46:40|46.51|46.33|46.52|46.34|46.53|46.35|46.5|46.32|12
1737280010000|2025-01-19 09:46:50|46.53|46.35|46.48|46.3|46.53|46.35|46.48|46.3|10
1737280020000|2025-01-19 09:47:00|46.47|46.29|46.51|46.33|46.51|46.33|46.47|46.29|7
1737280030000|2025-01-19 09:47:10|46.53|46.35|46.58|46.4|46.59|46.41|46.52|46.34|10
1737280040000|2025-01-19 09:47:20|46.59|46.41|46.61|46.43|46.61|46.43|46.59|46.41|9
1737280050000|2025-01-19 09:47:30|46.6|46.42|46.54|46.36|46.61|46.43|46.54|46.36|13
1737280060000|2025-01-19 09:47:40|46.55|46.37|46.6|46.42|46.62|46.44|46.54|46.36|12
1737280070000|2025-01-19 09:47:50|46.59|46.41|46.6|46.42|46.6|46.42|46.59|46.41|6
1737280080000|2025-01-19 09:48:00|46.59|46.41|46.64|46.46|46.64|46.46|46.59|46.41|13
1737280090000|2025-01-19 09:48:10|46.63|46.45|46.57|46.39|46.63|46.45|46.54|46.36|13
1737280100000|2025-01-19 09:48:20|46.58|46.4|46.59|46.41|46.59|46.41|46.56|46.38|12
1737280110000|2025-01-19 09:48:30|46.6|46.42|46.62|46.44|46.62|46.44|46.6|46.42|9
1737280120000|2025-01-19 09:48:40|46.63|46.45|46.62|46.44|46.63|46.45|46.62|46.44|2
1737280130000|2025-01-19 09:48:50|46.63|46.45|46.63|46.45|46.64|46.46|46.63|46.45|5
1737280140000|2025-01-19 09:49:00|46.62|46.44|46.62|46.44|46.63|46.45|46.61|46.43|11
1737280150000|2025-01-19 09:49:10|46.63|46.45|46.62|46.44|46.63|46.45|46.62|46.44|2
1737280160000|2025-01-19 09:49:20|46.63|46.45|46.65|46.47|46.65|46.47|46.63|46.45|9
1737280170000|2025-01-19 09:49:30|46.63|46.45|46.64|46.46|46.64|46.46|46.63|46.45|2
1737280180000|2025-01-19 09:49:40|46.63|46.45|46.64|46.46|46.64|46.46|46.63|46.45|4
1737280190000|2025-01-19 09:49:50|46.63|46.45|46.62|46.44|46.64|46.46|46.61|46.43|10
1737280200000|2025-01-19 09:50:00|46.61|46.43|46.58|46.4|46.64|46.46|46.58|46.4|14
1737280210000|2025-01-19 09:50:10|46.57|46.39|46.57|46.39|46.59|46.41|46.57|46.39|11
1737280220000|2025-01-19 09:50:20|46.56|46.38|46.56|46.38|46.58|46.4|46.56|46.38|17
1737280230000|2025-01-19 09:50:30|46.55|46.37|46.58|46.4|46.59|46.41|46.55|46.37|12
1737280240000|2025-01-19 09:50:40|46.59|46.41|46.59|46.41|46.6|46.42|46.57|46.39|11
1737280250000|2025-01-19 09:50:50|46.6|46.42|46.59|46.41|46.6|46.42|46.58|46.4|8
1737280260000|2025-01-19 09:51:00|46.6|46.42|46.59|46.41|46.6|46.42|46.58|46.4|12
1737280270000|2025-01-19 09:51:10|46.58|46.4|46.63|46.45|46.63|46.45|46.58|46.4|9
1737280280000|2025-01-19 09:51:20|46.65|46.47|46.67|46.49|46.67|46.49|46.65|46.47|7
1737280290000|2025-01-19 09:51:30|46.68|46.5|46.67|46.49|46.69|46.51|46.67|46.49|8
1737280300000|2025-01-19 09:51:40|46.68|46.5|46.71|46.53|46.71|46.53|46.68|46.5|8
1737280310000|2025-01-19 09:51:50|46.72|46.54|46.69|46.51|46.72|46.54|46.69|46.51|6
1737280320000|2025-01-19 09:52:00|46.68|46.5|46.66|46.48|46.68|46.5|46.63|46.45|21
1737280330000|2025-01-19 09:52:10|46.67|46.49|46.68|46.5|46.71|46.53|46.67|46.49|14
1737280340000|2025-01-19 09:52:20|46.67|46.49|46.63|46.45|46.67|46.49|46.63|46.45|7
1737280350000|2025-01-19 09:52:30|46.64|46.46|46.66|46.48|46.66|46.48|46.62|46.44|7
1737280360000|2025-01-19 09:52:40|46.67|46.49|46.68|46.5|46.68|46.5|46.66|46.48|12
1737280370000|2025-01-19 09:52:50|46.67|46.49|46.69|46.51|46.69|46.51|46.66|46.48|13
1737280380000|2025-01-19 09:53:00|46.7|46.52|46.72|46.54|46.72|46.54|46.69|46.51|9
1737280390000|2025-01-19 09:53:10|46.73|46.55|46.74|46.56|46.74|46.56|46.72|46.54|8
1737280400000|2025-01-19 09:53:20|46.75|46.57|46.78|46.6|46.78|46.6|46.74|46.56|8
1737280410000|2025-01-19 09:53:30|46.77|46.59|46.79|46.61|46.8|46.62|46.77|46.59|7
1737280420000|2025-01-19 09:53:40|46.8|46.62|46.81|46.63|46.81|46.63|46.78|46.6|12
1737280430000|2025-01-19 09:53:50|46.8|46.62|46.81|46.63|46.82|46.64|46.8|46.62|10
1737280440000|2025-01-19 09:54:00|46.82|46.64|46.78|46.6|46.82|46.64|46.75|46.57|16
1737280450000|2025-01-19 09:54:10|46.77|46.59|46.78|46.6|46.78|46.6|46.77|46.59|14
1737280460000|2025-01-19 09:54:20|46.79|46.61|46.78|46.6|46.79|46.61|46.78|46.6|4
1737280470000|2025-01-19 09:54:30|46.77|46.59|46.8|46.62|46.8|46.62|46.77|46.59|10
1737280480000|2025-01-19 09:54:40|46.79|46.61|46.81|46.63|46.82|46.64|46.79|46.61|5
1737280490000|2025-01-19 09:54:50|46.82|46.64|46.8|46.62|46.82|46.64|46.8|46.62|13
1737280500000|2025-01-19 09:55:00|46.81|46.63|46.8|46.62|46.81|46.63|46.79|46.61|12
1737280510000|2025-01-19 09:55:10|46.81|46.63|46.8|46.62|46.81|46.63|46.79|46.61|4
1737280520000|2025-01-19 09:55:20|46.79|46.61|46.75|46.57|46.8|46.62|46.75|46.57|9
1737280530000|2025-01-19 09:55:30|46.76|46.58|46.75|46.57|46.76|46.58|46.75|46.57|8
1737280540000|2025-01-19 09:55:40|46.76|46.58|46.76|46.58|46.77|46.59|46.75|46.57|11
1737280550000|2025-01-19 09:55:50|46.77|46.59|46.78|46.6|46.79|46.61|46.76|46.58|14
1737280560000|2025-01-19 09:56:00|46.79|46.61|46.76|46.58|46.79|46.61|46.76|46.58|4
1737280570000|2025-01-19 09:56:10|46.75|46.57|46.77|46.59|46.78|46.6|46.75|46.57|13
1737280580000|2025-01-19 09:56:20|46.76|46.58|46.77|46.59|46.77|46.59|46.75|46.57|6
1737280590000|2025-01-19 09:56:30|46.78|46.6|46.79|46.61|46.79|46.61|46.78|46.6|2
1737280600000|2025-01-19 09:56:40|46.78|46.6|46.75|46.57|46.78|46.6|46.75|46.57|12
1737280610000|2025-01-19 09:56:50|46.74|46.56|46.77|46.59|46.77|46.59|46.73|46.55|9
1737280620000|2025-01-19 09:57:00|46.78|46.6|46.77|46.59|46.78|46.6|46.75|46.57|8
1737280630000|2025-01-19 09:57:10|46.76|46.58|46.73|46.55|46.77|46.59|46.72|46.54|12
1737280640000|2025-01-19 09:57:20|46.72|46.54|46.69|46.51|46.72|46.54|46.68|46.5|14
1737280650000|2025-01-19 09:57:30|46.7|46.52|46.71|46.53|46.71|46.53|46.67|46.49|10
1737280660000|2025-01-19 09:57:40|46.72|46.54|46.75|46.57|46.76|46.58|46.71|46.53|13
1737280670000|2025-01-19 09:57:50|46.76|46.58|46.76|46.58|46.77|46.59|46.76|46.58|3
1737280680000|2025-01-19 09:58:00|46.77|46.59|46.73|46.55|46.77|46.59|46.73|46.55|6
1737280690000|2025-01-19 09:58:10|46.74|46.56|46.71|46.53|46.74|46.56|46.71|46.53|10
1737280700000|2025-01-19 09:58:20|46.72|46.54|46.73|46.55|46.73|46.55|46.71|46.53|8
1737280710000|2025-01-19 09:58:30|46.72|46.54|46.71|46.53|46.72|46.54|46.71|46.53|2
1737280720000|2025-01-19 09:58:40|46.69|46.51|46.72|46.54|46.72|46.54|46.68|46.5|12
1737280730000|2025-01-19 09:58:50|46.71|46.53|46.74|46.56|46.75|46.57|46.71|46.53|10
1737280740000|2025-01-19 09:59:00|46.75|46.57|46.72|46.54|46.75|46.57|46.72|46.54|6
1737280750000|2025-01-19 09:59:10|46.71|46.53|46.72|46.54|46.73|46.55|46.71|46.53|8
1737280760000|2025-01-19 09:59:20|46.73|46.55|46.74|46.56|46.74|46.56|46.72|46.54|6
1737280770000|2025-01-19 09:59:30|46.75|46.57|46.76|46.58|46.77|46.59|46.75|46.57|12
1737280780000|2025-01-19 09:59:40|46.75|46.57|46.77|46.59|46.77|46.59|46.74|46.56|11
1737280790000|2025-01-19 09:59:50|46.78|46.6|46.78|46.6|46.79|46.61|46.77|46.59|15
1737280800000|2025-01-19 10:00:00|46.77|46.59|46.77|46.59|46.78|46.6|46.75|46.57|11
1737280810000|2025-01-19 10:00:10|46.78|46.6|46.77|46.59|46.78|46.6|46.74|46.56|12
1737280820000|2025-01-19 10:00:20|46.76|46.58|46.76|46.58|46.76|46.58|46.75|46.57|3
1737280830000|2025-01-19 10:00:30|46.75|46.57|46.74|46.56|46.75|46.57|46.74|46.56|6
1737280840000|2025-01-19 10:00:40|46.73|46.55|46.72|46.54|46.73|46.55|46.7|46.52|5
1737280850000|2025-01-19 10:00:50|46.73|46.55|46.71|46.53|46.73|46.55|46.69|46.51|9
1737280860000|2025-01-19 10:01:00|46.7|46.52|46.65|46.47|46.7|46.52|46.65|46.47|5
1737280870000|2025-01-19 10:01:10|46.66|46.48|46.67|46.49|46.67|46.49|46.62|46.44|12
1737280880000|2025-01-19 10:01:20|46.68|46.5|46.68|46.5|46.68|46.5|46.65|46.47|11
1737280890000|2025-01-19 10:01:30|46.69|46.51|46.64|46.46|46.69|46.51|46.64|46.46|5
1737280900000|2025-01-19 10:01:40|46.63|46.45|46.61|46.43|46.63|46.45|46.6|46.42|9
1737280910000|2025-01-19 10:01:50|46.6|46.42|46.57|46.39|46.6|46.42|46.57|46.39|5
1737280920000|2025-01-19 10:02:00|46.56|46.38|46.54|46.36|46.56|46.38|46.54|46.36|6
1737280930000|2025-01-19 10:02:10|46.53|46.35|46.57|46.39|46.59|46.41|46.53|46.35|13
1737280940000|2025-01-19 10:02:20|46.58|46.4|46.58|46.4|46.58|46.4|46.55|46.37|11
1737280950000|2025-01-19 10:02:30|46.57|46.39|46.56|46.38|46.57|46.39|46.56|46.38|10
1737280960000|2025-01-19 10:02:40|46.57|46.39|46.64|46.46|46.64|46.46|46.57|46.39|14
1737280970000|2025-01-19 10:02:50|46.63|46.45|46.63|46.45|46.64|46.46|46.62|46.44|11
1737280980000|2025-01-19 10:03:00|46.62|46.44|46.6|46.42|46.63|46.45|46.59|46.41|9
1737280990000|2025-01-19 10:03:10|46.61|46.43|46.62|46.44|46.62|46.44|46.6|46.42|13
1737281000000|2025-01-19 10:03:20|46.61|46.43|46.58|46.4|46.61|46.43|46.57|46.39|6
1737281010000|2025-01-19 10:03:30|46.59|46.41|46.61|46.43|46.62|46.44|46.59|46.41|9
1737281020000|2025-01-19 10:03:40|46.6|46.42|46.62|46.44|46.62|46.44|46.59|46.41|9
1737281030000|2025-01-19 10:03:50|46.61|46.43|46.64|46.46|46.65|46.47|46.61|46.43|17
1737281040000|2025-01-19 10:04:00|46.63|46.45|46.61|46.43|46.63|46.45|46.61|46.43|5
1737281050000|2025-01-19 10:04:10|46.62|46.44|46.6|46.42|46.62|46.44|46.59|46.41|7
1737281060000|2025-01-19 10:04:20|46.61|46.43|46.62|46.44|46.63|46.45|46.6|46.42|12
1737281070000|2025-01-19 10:04:30|46.63|46.45|46.58|46.4|46.63|46.45|46.58|46.4|6
1737281080000|2025-01-19 10:04:40|46.57|46.39|46.51|46.33|46.57|46.39|46.51|46.33|13
1737281090000|2025-01-19 10:04:50|46.5|46.32|46.5|46.32|46.51|46.33|46.5|46.32|3
1737281100000|2025-01-19 10:05:00|46.49|46.31|46.48|46.3|46.49|46.31|46.46|46.28|16
1737281110000|2025-01-19 10:05:10|46.49|46.31|46.47|46.29|46.5|46.32|46.47|46.29|13
1737281120000|2025-01-19 10:05:20|46.48|46.3|46.51|46.33|46.52|46.34|46.48|46.3|8
1737281130000|2025-01-19 10:05:30|46.52|46.34|46.5|46.32|46.53|46.35|46.5|46.32|11
1737281140000|2025-01-19 10:05:40|46.49|46.31|46.44|46.26|46.5|46.32|46.44|46.26|13
1737281150000|2025-01-19 10:05:50|46.43|46.25|46.42|46.24|46.43|46.25|46.41|46.23|4
1737281160000|2025-01-19 10:06:00|46.41|46.23|46.41|46.23|46.42|46.24|46.4|46.22|7
1737281170000|2025-01-19 10:06:10|46.4|46.22|46.41|46.23|46.41|46.23|46.39|46.21|8
1737281180000|2025-01-19 10:06:20|46.42|46.24|46.44|46.26|46.45|46.27|46.42|46.24|7
1737281190000|2025-01-19 10:06:30|46.43|46.25|46.43|46.25|46.45|46.27|46.43|46.25|7
1737281200000|2025-01-19 10:06:40|46.44|46.26|46.4|46.22|46.44|46.26|46.4|46.22|11
1737281210000|2025-01-19 10:06:50|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|4
1737281220000|2025-01-19 10:07:00|46.41|46.23|46.37|46.19|46.41|46.23|46.37|46.19|7
1737281230000|2025-01-19 10:07:10|46.38|46.2|46.39|46.21|46.39|46.21|46.37|46.19|8
1737281240000|2025-01-19 10:07:20|46.4|46.22|46.4|46.22|46.43|46.25|46.39|46.21|9
1737281250000|2025-01-19 10:07:30|46.39|46.21|46.37|46.19|46.4|46.22|46.36|46.18|11
1737281270000|2025-01-19 10:07:50|46.36|46.18|46.37|46.19|46.37|46.19|46.34|46.16|10
1737281280000|2025-01-19 10:08:00|46.38|46.2|46.33|46.15|46.38|46.2|46.33|46.15|16
1737281290000|2025-01-19 10:08:10|46.32|46.14|46.3|46.12|46.33|46.15|46.3|46.12|6
1737281300000|2025-01-19 10:08:20|46.31|46.13|46.31|46.13|46.31|46.13|46.28|46.1|9
1737281310000|2025-01-19 10:08:30|46.3|46.12|46.27|46.09|46.31|46.13|46.27|46.09|12
1737281320000|2025-01-19 10:08:40|46.28|46.1|46.25|46.07|46.28|46.1|46.25|46.07|6
1737281330000|2025-01-19 10:08:50|46.24|46.06|46.23|46.05|46.24|46.06|46.22|46.04|14
1737281340000|2025-01-19 10:09:00|46.22|46.04|46.18|46|46.23|46.05|46.18|46|12
1737281350000|2025-01-19 10:09:10|46.17|45.99|46.17|45.99|46.18|46|46.16|45.98|7
1737281360000|2025-01-19 10:09:20|46.18|46|46.2|46.02|46.2|46.02|46.17|45.99|5
1737281370000|2025-01-19 10:09:30|46.21|46.03|46.22|46.04|46.23|46.05|46.2|46.02|6
1737281380000|2025-01-19 10:09:40|46.23|46.05|46.22|46.04|46.23|46.05|46.21|46.03|6
1737281390000|2025-01-19 10:09:50|46.21|46.03|46.22|46.04|46.22|46.04|46.2|46.02|6
1737281400000|2025-01-19 10:10:00|46.21|46.03|46.21|46.03|46.22|46.04|46.18|46|11
1737281410000|2025-01-19 10:10:10|46.22|46.04|46.23|46.05|46.23|46.05|46.21|46.03|8
1737281420000|2025-01-19 10:10:20|46.22|46.04|46.18|46|46.24|46.06|46.18|46|18
1737281430000|2025-01-19 10:10:30|46.19|46.01|46.18|46|46.22|46.04|46.18|46|18
1737281440000|2025-01-19 10:10:40|46.17|45.99|46.17|45.99|46.17|45.99|46.16|45.98|5
1737281450000|2025-01-19 10:10:50|46.16|45.98|46.17|45.99|46.17|45.99|46.13|45.95|10
1737281460000|2025-01-19 10:11:00|46.18|46|46.13|45.95|46.18|46|46.13|45.95|6
1737281470000|2025-01-19 10:11:10|46.14|45.96|46.15|45.97|46.15|45.97|46.13|45.95|8
1737281480000|2025-01-19 10:11:20|46.16|45.98|46.21|46.03|46.21|46.03|46.16|45.98|9
1737281490000|2025-01-19 10:11:30|46.22|46.04|46.22|46.04|46.23|46.05|46.2|46.02|7
1737281500000|2025-01-19 10:11:40|46.24|46.06|46.25|46.07|46.26|46.08|46.24|46.06|6
1737281510000|2025-01-19 10:11:50|46.26|46.08|46.25|46.07|46.27|46.09|46.23|46.05|14
1737281520000|2025-01-19 10:12:00|46.24|46.06|46.24|46.06|46.26|46.08|46.24|46.06|15
1737281530000|2025-01-19 10:12:10|46.25|46.07|46.21|46.03|46.26|46.08|46.2|46.02|15
1737281540000|2025-01-19 10:12:20|46.22|46.04|46.21|46.03|46.24|46.06|46.21|46.03|8
1737281550000|2025-01-19 10:12:30|46.22|46.04|46.25|46.07|46.25|46.07|46.21|46.03|10
1737281560000|2025-01-19 10:12:40|46.24|46.06|46.24|46.06|46.24|46.06|46.23|46.05|5
1737281570000|2025-01-19 10:12:50|46.25|46.07|46.26|46.08|46.27|46.09|46.25|46.07|10
1737281580000|2025-01-19 10:13:00|46.27|46.09|46.29|46.11|46.29|46.11|46.25|46.07|19
1737281590000|2025-01-19 10:13:10|46.3|46.12|46.27|46.09|46.3|46.12|46.26|46.08|12
1737281600000|2025-01-19 10:13:20|46.28|46.1|46.29|46.11|46.3|46.12|46.28|46.1|10
1737281610000|2025-01-19 10:13:30|46.3|46.12|46.31|46.13|46.31|46.13|46.28|46.1|8
1737281620000|2025-01-19 10:13:40|46.3|46.12|46.32|46.14|46.34|46.16|46.3|46.12|15
1737281630000|2025-01-19 10:13:50|46.31|46.13|46.34|46.16|46.34|46.16|46.31|46.13|10
1737281640000|2025-01-19 10:14:00|46.33|46.15|46.33|46.15|46.37|46.19|46.33|46.15|17
1737281650000|2025-01-19 10:14:10|46.32|46.14|46.34|46.16|46.34|46.16|46.32|46.14|13
1737281660000|2025-01-19 10:14:20|46.35|46.17|46.32|46.14|46.35|46.17|46.32|46.14|16
1737281670000|2025-01-19 10:14:30|46.31|46.13|46.3|46.12|46.31|46.13|46.29|46.11|16
1737281680000|2025-01-19 10:14:40|46.31|46.13|46.29|46.11|46.31|46.13|46.28|46.1|9
1737281690000|2025-01-19 10:14:50|46.3|46.12|46.3|46.12|46.3|46.12|46.29|46.11|3
1737281700000|2025-01-19 10:15:00|46.29|46.11|46.3|46.12|46.31|46.13|46.28|46.1|10
1737281710000|2025-01-19 10:15:10|46.31|46.13|46.34|46.16|46.34|46.16|46.31|46.13|6
1737281720000|2025-01-19 10:15:20|46.35|46.17|46.35|46.17|46.35|46.17|46.35|46.17|1
1737281730000|2025-01-19 10:15:30|46.34|46.16|46.43|46.25|46.43|46.25|46.34|46.16|14
1737281740000|2025-01-19 10:15:40|46.44|46.26|46.46|46.28|46.46|46.28|46.44|46.26|3
1737281750000|2025-01-19 10:15:50|46.47|46.29|46.45|46.27|46.47|46.29|46.44|46.26|7
1737281760000|2025-01-19 10:16:00|46.46|46.28|46.46|46.28|46.47|46.29|46.45|46.27|7
1737281770000|2025-01-19 10:16:10|46.45|46.27|46.43|46.25|46.46|46.28|46.43|46.25|9
1737281780000|2025-01-19 10:16:20|46.44|46.26|46.46|46.28|46.47|46.29|46.44|46.26|5
1737281790000|2025-01-19 10:16:30|46.45|46.27|46.45|46.27|46.46|46.28|46.44|46.26|9
1737281800000|2025-01-19 10:16:40|46.46|46.28|46.46|46.28|46.48|46.3|46.46|46.28|7
1737281810000|2025-01-19 10:16:50|46.47|46.29|46.46|46.28|46.47|46.29|46.45|46.27|10
1737281820000|2025-01-19 10:17:00|46.47|46.29|46.52|46.34|46.52|46.34|46.47|46.29|12
1737281830000|2025-01-19 10:17:10|46.51|46.33|46.54|46.36|46.54|46.36|46.51|46.33|10
1737281840000|2025-01-19 10:17:20|46.55|46.37|46.53|46.35|46.57|46.39|46.52|46.34|20
1737281850000|2025-01-19 10:17:30|46.52|46.34|46.52|46.34|46.53|46.35|46.52|46.34|3
1737281860000|2025-01-19 10:17:40|46.51|46.33|46.44|46.26|46.51|46.33|46.43|46.25|9
1737281870000|2025-01-19 10:17:50|46.45|46.27|46.46|46.28|46.47|46.29|46.44|46.26|6
1737281880000|2025-01-19 10:18:00|46.45|46.27|46.42|46.24|46.45|46.27|46.42|46.24|10
1737281890000|2025-01-19 10:18:10|46.41|46.23|46.38|46.2|46.42|46.24|46.38|46.2|6
1737281900000|2025-01-19 10:18:20|46.39|46.21|46.39|46.21|46.41|46.23|46.38|46.2|9
1737281910000|2025-01-19 10:18:30|46.38|46.2|46.38|46.2|46.39|46.21|46.38|46.2|13
1737281920000|2025-01-19 10:18:40|46.39|46.21|46.36|46.18|46.39|46.21|46.35|46.17|8
1737281930000|2025-01-19 10:18:50|46.37|46.19|46.35|46.17|46.38|46.2|46.34|46.16|11
1737281940000|2025-01-19 10:19:00|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|6
1737281950000|2025-01-19 10:19:10|46.34|46.16|46.37|46.19|46.37|46.19|46.34|46.16|8
1737281960000|2025-01-19 10:19:20|46.36|46.18|46.35|46.17|46.36|46.18|46.35|46.17|4
1737281970000|2025-01-19 10:19:30|46.34|46.16|46.35|46.17|46.36|46.18|46.34|46.16|9
1737281980000|2025-01-19 10:19:40|46.34|46.16|46.33|46.15|46.35|46.17|46.33|46.15|16
1737281990000|2025-01-19 10:19:50|46.34|46.16|46.35|46.17|46.35|46.17|46.34|46.16|2
1737282000000|2025-01-19 10:20:00|46.36|46.18|46.35|46.17|46.38|46.2|46.35|46.17|14
1737282010000|2025-01-19 10:20:10|46.34|46.16|46.34|46.16|46.35|46.17|46.33|46.15|7
1737282020000|2025-01-19 10:20:20|46.35|46.17|46.35|46.17|46.37|46.19|46.34|46.16|7
1737282030000|2025-01-19 10:20:30|46.36|46.18|46.39|46.21|46.39|46.21|46.36|46.18|8
1737282040000|2025-01-19 10:20:40|46.38|46.2|46.4|46.22|46.41|46.23|46.38|46.2|7
1737282050000|2025-01-19 10:20:50|46.41|46.23|46.42|46.24|46.43|46.25|46.41|46.23|8
1737282060000|2025-01-19 10:21:00|46.43|46.25|46.4|46.22|46.43|46.25|46.4|46.22|10
1737282070000|2025-01-19 10:21:10|46.41|46.23|46.47|46.29|46.49|46.31|46.4|46.22|14
1737282080000|2025-01-19 10:21:20|46.48|46.3|46.47|46.29|46.49|46.31|46.46|46.28|12
1737282090000|2025-01-19 10:21:30|46.48|46.3|46.5|46.32|46.5|46.32|46.47|46.29|9
1737282100000|2025-01-19 10:21:40|46.51|46.33|46.5|46.32|46.52|46.34|46.5|46.32|4
1737282110000|2025-01-19 10:21:50|46.51|46.33|46.51|46.33|46.51|46.33|46.5|46.32|3
1737282120000|2025-01-19 10:22:00|46.52|46.34|46.46|46.28|46.52|46.34|46.45|46.27|13
1737282130000|2025-01-19 10:22:10|46.45|46.27|46.45|46.27|46.46|46.28|46.44|46.26|5
1737282140000|2025-01-19 10:22:20|46.46|46.28|46.48|46.3|46.48|46.3|46.45|46.27|5
1737282150000|2025-01-19 10:22:30|46.47|46.29|46.47|46.29|46.47|46.29|46.45|46.27|7
1737282160000|2025-01-19 10:22:40|46.48|46.3|46.5|46.32|46.5|46.32|46.48|46.3|5
1737282170000|2025-01-19 10:22:50|46.49|46.31|46.49|46.31|46.5|46.32|46.49|46.31|5
1737282180000|2025-01-19 10:23:00|46.48|46.3|46.43|46.25|46.49|46.31|46.43|46.25|12
1737282190000|2025-01-19 10:23:10|46.44|46.26|46.41|46.23|46.44|46.26|46.41|46.23|4
1737282200000|2025-01-19 10:23:20|46.42|46.24|46.45|46.27|46.45|46.27|46.41|46.23|11
1737282210000|2025-01-19 10:23:30|46.44|46.26|46.42|46.24|46.44|46.26|46.41|46.23|9
1737282220000|2025-01-19 10:23:40|46.41|46.23|46.35|46.17|46.41|46.23|46.35|46.17|9
1737282230000|2025-01-19 10:23:50|46.36|46.18|46.31|46.13|46.37|46.19|46.31|46.13|8
1737282240000|2025-01-19 10:24:00|46.32|46.14|46.34|46.16|46.34|46.16|46.31|46.13|9
1737282250000|2025-01-19 10:24:10|46.33|46.15|46.33|46.15|46.34|46.16|46.32|46.14|5
1737282260000|2025-01-19 10:24:20|46.32|46.14|46.3|46.12|46.32|46.14|46.3|46.12|5
1737282270000|2025-01-19 10:24:30|46.29|46.11|46.27|46.09|46.3|46.12|46.27|46.09|9
1737282280000|2025-01-19 10:24:40|46.26|46.08|46.25|46.07|46.26|46.08|46.24|46.06|4
1737282300000|2025-01-19 10:25:00|46.23|46.05|46.23|46.05|46.25|46.07|46.22|46.04|11
1737282310000|2025-01-19 10:25:10|46.22|46.04|46.22|46.04|46.24|46.06|46.21|46.03|11
1737282320000|2025-01-19 10:25:20|46.21|46.03|46.2|46.02|46.22|46.04|46.2|46.02|4
1737282330000|2025-01-19 10:25:30|46.21|46.03|46.19|46.01|46.21|46.03|46.19|46.01|7
1737282340000|2025-01-19 10:25:40|46.2|46.02|46.2|46.02|46.21|46.03|46.2|46.02|5
1737282350000|2025-01-19 10:25:50|46.19|46.01|46.21|46.03|46.21|46.03|46.19|46.01|7
1737282360000|2025-01-19 10:26:00|46.2|46.02|46.13|45.95|46.2|46.02|46.12|45.94|15
1737282370000|2025-01-19 10:26:10|46.12|45.94|46.13|45.95|46.14|45.96|46.1|45.92|16
1737282380000|2025-01-19 10:26:20|46.14|45.96|46.11|45.93|46.15|45.97|46.11|45.93|10
1737282390000|2025-01-19 10:26:30|46.12|45.94|46.16|45.98|46.16|45.98|46.11|45.93|13
1737282400000|2025-01-19 10:26:40|46.15|45.97|46.14|45.96|46.15|45.97|46.13|45.95|4
1737282410000|2025-01-19 10:26:50|46.13|45.95|46.15|45.97|46.15|45.97|46.13|45.95|5
1737282420000|2025-01-19 10:27:00|46.16|45.98|46.18|46|46.18|46|46.16|45.98|5
1737282430000|2025-01-19 10:27:10|46.19|46.01|46.17|45.99|46.19|46.01|46.15|45.97|7
1737282440000|2025-01-19 10:27:20|46.16|45.98|46.16|45.98|46.18|46|46.16|45.98|9
1737282450000|2025-01-19 10:27:30|46.13|45.95|46.16|45.98|46.17|45.99|46.12|45.94|10
1737282460000|2025-01-19 10:27:40|46.17|45.99|46.17|45.99|46.17|45.99|46.17|45.99|1
1737282470000|2025-01-19 10:27:50|46.16|45.98|46.16|45.98|46.18|46|46.15|45.97|7
1737282480000|2025-01-19 10:28:00|46.17|45.99|46.17|45.99|46.19|46.01|46.17|45.99|9
1737282490000|2025-01-19 10:28:10|46.18|46|46.15|45.97|46.18|46|46.14|45.96|14
1737282500000|2025-01-19 10:28:20|46.14|45.96|46.18|46|46.18|46|46.14|45.96|7
1737282510000|2025-01-19 10:28:30|46.17|45.99|46.19|46.01|46.19|46.01|46.17|45.99|11
1737282520000|2025-01-19 10:28:40|46.18|46|46.22|46.04|46.22|46.04|46.18|46|4
1737282530000|2025-01-19 10:28:50|46.23|46.05|46.26|46.08|46.26|46.08|46.23|46.05|8
1737282540000|2025-01-19 10:29:00|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1737282550000|2025-01-19 10:29:10|46.28|46.1|46.3|46.12|46.32|46.14|46.28|46.1|8
1737282560000|2025-01-19 10:29:20|46.29|46.11|46.3|46.12|46.3|46.12|46.29|46.11|2
1737282570000|2025-01-19 10:29:30|46.31|46.13|46.33|46.15|46.33|46.15|46.3|46.12|5
1737282580000|2025-01-19 10:29:40|46.32|46.14|46.29|46.11|46.32|46.14|46.29|46.11|5
1737282590000|2025-01-19 10:29:50|46.28|46.1|46.28|46.1|46.29|46.11|46.27|46.09|6
1737282600000|2025-01-19 10:30:00|46.27|46.09|46.32|46.14|46.32|46.14|46.27|46.09|6
1737282610000|2025-01-19 10:30:10|46.31|46.13|46.3|46.12|46.32|46.14|46.3|46.12|4
1737282620000|2025-01-19 10:30:20|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|4
1737282630000|2025-01-19 10:30:30|46.29|46.11|46.28|46.1|46.3|46.12|46.28|46.1|7
1737282640000|2025-01-19 10:30:40|46.29|46.11|46.32|46.14|46.32|46.14|46.29|46.11|4
1737282650000|2025-01-19 10:30:50|46.33|46.15|46.36|46.18|46.37|46.19|46.33|46.15|10
1737282660000|2025-01-19 10:31:00|46.35|46.17|46.39|46.21|46.4|46.22|46.35|46.17|7
1737282670000|2025-01-19 10:31:10|46.38|46.2|46.36|46.18|46.38|46.2|46.36|46.18|7
1737282680000|2025-01-19 10:31:20|46.35|46.17|46.36|46.18|46.37|46.19|46.35|46.17|10
1737282690000|2025-01-19 10:31:30|46.35|46.17|46.35|46.17|46.36|46.18|46.35|46.17|3
1737282700000|2025-01-19 10:31:40|46.36|46.18|46.36|46.18|46.38|46.2|46.36|46.18|7
1737282710000|2025-01-19 10:31:50|46.35|46.17|46.37|46.19|46.37|46.19|46.35|46.17|3
1737282720000|2025-01-19 10:32:00|46.38|46.2|46.39|46.21|46.39|46.21|46.36|46.18|10
1737282730000|2025-01-19 10:32:10|46.38|46.2|46.38|46.2|46.38|46.2|46.37|46.19|5
1737282740000|2025-01-19 10:32:20|46.37|46.19|46.38|46.2|46.38|46.2|46.37|46.19|4
1737282750000|2025-01-19 10:32:30|46.37|46.19|46.38|46.2|46.38|46.2|46.37|46.19|2
1737282760000|2025-01-19 10:32:40|46.39|46.21|46.39|46.21|46.39|46.21|46.39|46.21|1
1737282770000|2025-01-19 10:32:50|46.4|46.22|46.38|46.2|46.4|46.22|46.38|46.2|5
1737282780000|2025-01-19 10:33:00|46.37|46.19|46.35|46.17|46.37|46.19|46.35|46.17|5
1737282790000|2025-01-19 10:33:10|46.34|46.16|46.34|46.16|46.35|46.17|46.33|46.15|9
1737282800000|2025-01-19 10:33:20|46.33|46.15|46.34|46.16|46.34|46.16|46.33|46.15|2
1737282810000|2025-01-19 10:33:30|46.35|46.17|46.38|46.2|46.39|46.21|46.34|46.16|9
1737282820000|2025-01-19 10:33:40|46.39|46.21|46.35|46.17|46.39|46.21|46.35|46.17|13
1737282830000|2025-01-19 10:33:50|46.34|46.16|46.41|46.23|46.41|46.23|46.34|46.16|7
1737282840000|2025-01-19 10:34:00|46.4|46.22|46.39|46.21|46.4|46.22|46.39|46.21|4
1737282850000|2025-01-19 10:34:10|46.4|46.22|46.38|46.2|46.4|46.22|46.36|46.18|7
1737282860000|2025-01-19 10:34:20|46.37|46.19|46.37|46.19|46.37|46.19|46.35|46.17|5
1737282870000|2025-01-19 10:34:30|46.38|46.2|46.4|46.22|46.4|46.22|46.37|46.19|9
1737282880000|2025-01-19 10:34:40|46.41|46.23|46.38|46.2|46.41|46.23|46.38|46.2|4
1737282890000|2025-01-19 10:34:50|46.39|46.21|46.39|46.21|46.4|46.22|46.38|46.2|7
1737282900000|2025-01-19 10:35:00|46.38|46.2|46.39|46.21|46.39|46.21|46.37|46.19|6
1737282910000|2025-01-19 10:35:10|46.4|46.22|46.4|46.22|46.42|46.24|46.39|46.21|9
1737282920000|2025-01-19 10:35:20|46.39|46.21|46.42|46.24|46.43|46.25|46.39|46.21|6
1737282930000|2025-01-19 10:35:30|46.41|46.23|46.42|46.24|46.42|46.24|46.41|46.23|2
1737282940000|2025-01-19 10:35:40|46.43|46.25|46.42|46.24|46.44|46.26|46.42|46.24|6
1737282950000|2025-01-19 10:35:50|46.43|46.25|46.41|46.23|46.44|46.26|46.41|46.23|5
1737282960000|2025-01-19 10:36:00|46.4|46.22|46.37|46.19|46.4|46.22|46.37|46.19|10
1737282970000|2025-01-19 10:36:10|46.39|46.21|46.47|46.29|46.47|46.29|46.39|46.21|12
1737282980000|2025-01-19 10:36:20|46.46|46.28|46.42|46.24|46.46|46.28|46.41|46.23|7
1737282990000|2025-01-19 10:36:30|46.43|46.25|46.38|46.2|46.43|46.25|46.38|46.2|8
1737283000000|2025-01-19 10:36:40|46.37|46.19|46.35|46.17|46.37|46.19|46.35|46.17|5
1737283010000|2025-01-19 10:36:50|46.34|46.16|46.33|46.15|46.34|46.16|46.33|46.15|10
1737283020000|2025-01-19 10:37:00|46.34|46.16|46.42|46.24|46.43|46.25|46.34|46.16|14
1737283030000|2025-01-19 10:37:10|46.43|46.25|46.47|46.29|46.47|46.29|46.43|46.25|11
1737283040000|2025-01-19 10:37:20|46.48|46.3|46.46|46.28|46.48|46.3|46.46|46.28|3
1737283050000|2025-01-19 10:37:30|46.45|46.27|46.42|46.24|46.45|46.27|46.4|46.22|8
1737283060000|2025-01-19 10:37:40|46.41|46.23|46.41|46.23|46.42|46.24|46.4|46.22|5
1737283070000|2025-01-19 10:37:50|46.4|46.22|46.38|46.2|46.41|46.23|46.38|46.2|9
1737283080000|2025-01-19 10:38:00|46.39|46.21|46.39|46.21|46.4|46.22|46.37|46.19|10
1737283090000|2025-01-19 10:38:10|46.4|46.22|46.39|46.21|46.4|46.22|46.38|46.2|10
1737283100000|2025-01-19 10:38:20|46.37|46.19|46.35|46.17|46.39|46.21|46.35|46.17|13
1737283110000|2025-01-19 10:38:30|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|3
1737283120000|2025-01-19 10:38:40|46.33|46.15|46.32|46.14|46.35|46.17|46.31|46.13|10
1737283130000|2025-01-19 10:38:50|46.33|46.15|46.33|46.15|46.34|46.16|46.32|46.14|7
1737283140000|2025-01-19 10:39:00|46.34|46.16|46.31|46.13|46.34|46.16|46.31|46.13|8
1737283150000|2025-01-19 10:39:10|46.3|46.12|46.37|46.19|46.37|46.19|46.3|46.12|9
1737283160000|2025-01-19 10:39:20|46.38|46.2|46.36|46.18|46.38|46.2|46.34|46.16|11
1737283170000|2025-01-19 10:39:30|46.35|46.17|46.37|46.19|46.38|46.2|46.35|46.17|13
1737283180000|2025-01-19 10:39:40|46.36|46.18|46.38|46.2|46.38|46.2|46.36|46.18|5
1737283190000|2025-01-19 10:39:50|46.39|46.21|46.38|46.2|46.39|46.21|46.37|46.19|4
1737283200000|2025-01-19 10:40:00|46.37|46.19|46.37|46.19|46.37|46.19|46.34|46.16|7
1737283210000|2025-01-19 10:40:10|46.38|46.2|46.4|46.22|46.4|46.22|46.37|46.19|13
1737283220000|2025-01-19 10:40:20|46.39|46.21|46.39|46.21|46.4|46.22|46.38|46.2|11
1737283230000|2025-01-19 10:40:30|46.38|46.2|46.36|46.18|46.38|46.2|46.34|46.16|8
1737283240000|2025-01-19 10:40:40|46.37|46.19|46.43|46.25|46.43|46.25|46.37|46.19|12
1737283250000|2025-01-19 10:40:50|46.44|46.26|46.43|46.25|46.44|46.26|46.42|46.24|4
1737283260000|2025-01-19 10:41:00|46.44|46.26|46.42|46.24|46.47|46.29|46.42|46.24|12
1737283270000|2025-01-19 10:41:10|46.43|46.25|46.43|46.25|46.44|46.26|46.42|46.24|5
1737283280000|2025-01-19 10:41:20|46.44|46.26|46.41|46.23|46.44|46.26|46.41|46.23|8
1737283290000|2025-01-19 10:41:30|46.4|46.22|46.4|46.22|46.4|46.22|46.4|46.22|1
1737283300000|2025-01-19 10:41:40|46.39|46.21|46.4|46.22|46.4|46.22|46.39|46.21|6
1737283310000|2025-01-19 10:41:50|46.41|46.23|46.43|46.25|46.44|46.26|46.41|46.23|5
1737283320000|2025-01-19 10:42:00|46.44|46.26|46.49|46.31|46.49|46.31|46.44|46.26|8
1737283330000|2025-01-19 10:42:10|46.5|46.32|46.46|46.28|46.51|46.33|46.46|46.28|9
1737283340000|2025-01-19 10:42:20|46.45|46.27|46.48|46.3|46.48|46.3|46.44|46.26|12
1737283350000|2025-01-19 10:42:30|46.47|46.29|46.44|46.26|46.47|46.29|46.44|46.26|6
1737283360000|2025-01-19 10:42:40|46.45|46.27|46.44|46.26|46.45|46.27|46.43|46.25|4
1737283370000|2025-01-19 10:42:50|46.43|46.25|46.42|46.24|46.44|46.26|46.42|46.24|4
1737283380000|2025-01-19 10:43:00|46.43|46.25|46.4|46.22|46.43|46.25|46.4|46.22|5
1737283390000|2025-01-19 10:43:10|46.41|46.23|46.39|46.21|46.42|46.24|46.39|46.21|5
1737283400000|2025-01-19 10:43:20|46.38|46.2|46.38|46.2|46.38|46.2|46.35|46.17|11
1737283410000|2025-01-19 10:43:30|46.39|46.21|46.43|46.25|46.44|46.26|46.39|46.21|19
1737283420000|2025-01-19 10:43:40|46.42|46.24|46.41|46.23|46.42|46.24|46.41|46.23|8
1737283430000|2025-01-19 10:43:50|46.42|46.24|46.41|46.23|46.42|46.24|46.4|46.22|6
1737283440000|2025-01-19 10:44:00|46.42|46.24|46.41|46.23|46.42|46.24|46.4|46.22|8
1737283450000|2025-01-19 10:44:10|46.4|46.22|46.35|46.17|46.4|46.22|46.33|46.15|14
1737283460000|2025-01-19 10:44:20|46.34|46.16|46.31|46.13|46.34|46.16|46.31|46.13|8
1737283470000|2025-01-19 10:44:30|46.32|46.14|46.36|46.18|46.37|46.19|46.32|46.14|9
1737283480000|2025-01-19 10:44:40|46.35|46.17|46.36|46.18|46.38|46.2|46.35|46.17|6
1737283490000|2025-01-19 10:44:50|46.35|46.17|46.37|46.19|46.37|46.19|46.35|46.17|11
1737283500000|2025-01-19 10:45:00|46.36|46.18|46.32|46.14|46.36|46.18|46.32|46.14|8
1737283510000|2025-01-19 10:45:10|46.33|46.15|46.33|46.15|46.35|46.17|46.32|46.14|11
1737283520000|2025-01-19 10:45:20|46.32|46.14|46.31|46.13|46.32|46.14|46.31|46.13|2
1737283530000|2025-01-19 10:45:30|46.29|46.11|46.29|46.11|46.31|46.13|46.25|46.07|10
1737283540000|2025-01-19 10:45:40|46.28|46.1|46.3|46.12|46.31|46.13|46.28|46.1|11
1737283550000|2025-01-19 10:45:50|46.29|46.11|46.31|46.13|46.32|46.14|46.28|46.1|9
1737283560000|2025-01-19 10:46:00|46.32|46.14|46.26|46.08|46.32|46.14|46.26|46.08|15
1737283570000|2025-01-19 10:46:10|46.25|46.07|46.23|46.05|46.26|46.08|46.21|46.03|9
1737283580000|2025-01-19 10:46:20|46.24|46.06|46.26|46.08|46.26|46.08|46.24|46.06|11
1737283590000|2025-01-19 10:46:30|46.25|46.07|46.31|46.13|46.31|46.13|46.25|46.07|11
1737283600000|2025-01-19 10:46:40|46.32|46.14|46.35|46.17|46.35|46.17|46.32|46.14|4
1737283610000|2025-01-19 10:46:50|46.34|46.16|46.35|46.17|46.37|46.19|46.34|46.16|8
1737283620000|2025-01-19 10:47:00|46.36|46.18|46.3|46.12|46.36|46.18|46.3|46.12|8
1737283630000|2025-01-19 10:47:10|46.29|46.11|46.29|46.11|46.3|46.12|46.26|46.08|11
1737283640000|2025-01-19 10:47:20|46.3|46.12|46.28|46.1|46.3|46.12|46.27|46.09|7
1737283650000|2025-01-19 10:47:30|46.27|46.09|46.33|46.15|46.33|46.15|46.27|46.09|13
1737283660000|2025-01-19 10:47:40|46.32|46.14|46.37|46.19|46.38|46.2|46.32|46.14|8
1737283670000|2025-01-19 10:47:50|46.36|46.18|46.38|46.2|46.38|46.2|46.36|46.18|7
1737283680000|2025-01-19 10:48:00|46.37|46.19|46.39|46.21|46.4|46.22|46.37|46.19|8
1737283690000|2025-01-19 10:48:10|46.38|46.2|46.39|46.21|46.4|46.22|46.38|46.2|10
1737283700000|2025-01-19 10:48:20|46.4|46.22|46.43|46.25|46.44|46.26|46.4|46.22|10
1737283710000|2025-01-19 10:48:30|46.44|46.26|46.49|46.31|46.49|46.31|46.43|46.25|15
1737283720000|2025-01-19 10:48:40|46.48|46.3|46.5|46.32|46.5|46.32|46.48|46.3|7
1737283740000|2025-01-19 10:49:00|46.51|46.33|46.52|46.34|46.53|46.35|46.51|46.33|6
1737283750000|2025-01-19 10:49:10|46.53|46.35|46.49|46.31|46.53|46.35|46.49|46.31|4
1737283760000|2025-01-19 10:49:20|46.48|46.3|46.49|46.31|46.5|46.32|46.48|46.3|8
1737283770000|2025-01-19 10:49:30|46.5|46.32|46.47|46.29|46.5|46.32|46.47|46.29|6
1737283780000|2025-01-19 10:49:40|46.46|46.28|46.47|46.29|46.48|46.3|46.46|46.28|6
1737283790000|2025-01-19 10:49:50|46.48|46.3|46.52|46.34|46.53|46.35|46.48|46.3|7
1737283800000|2025-01-19 10:50:00|46.53|46.35|46.5|46.32|46.53|46.35|46.5|46.32|6
1737283810000|2025-01-19 10:50:10|46.49|46.31|46.47|46.29|46.49|46.31|46.46|46.28|11
1737283820000|2025-01-19 10:50:20|46.48|46.3|46.5|46.32|46.5|46.32|46.48|46.3|7
1737283830000|2025-01-19 10:50:30|46.49|46.31|46.49|46.31|46.49|46.31|46.49|46.31|1
1737283840000|2025-01-19 10:50:40|46.48|46.3|46.49|46.31|46.5|46.32|46.45|46.27|12
1737283850000|2025-01-19 10:50:50|46.48|46.3|46.48|46.3|46.48|46.3|46.48|46.3|1
1737283860000|2025-01-19 10:51:00|46.47|46.29|46.42|46.24|46.48|46.3|46.42|46.24|8
1737283870000|2025-01-19 10:51:10|46.41|46.23|46.39|46.21|46.41|46.23|46.39|46.21|11
1737283880000|2025-01-19 10:51:20|46.38|46.2|46.31|46.13|46.38|46.2|46.3|46.12|12
1737283890000|2025-01-19 10:51:30|46.32|46.14|46.3|46.12|46.33|46.15|46.29|46.11|11
1737283900000|2025-01-19 10:51:40|46.29|46.11|46.27|46.09|46.29|46.11|46.26|46.08|5
1737283910000|2025-01-19 10:51:50|46.26|46.08|46.24|46.06|46.27|46.09|46.24|46.06|5
1737283920000|2025-01-19 10:52:00|46.23|46.05|46.17|45.99|46.23|46.05|46.17|45.99|9
1737283930000|2025-01-19 10:52:10|46.18|46|46.16|45.98|46.2|46.02|46.16|45.98|7
1737283940000|2025-01-19 10:52:20|46.15|45.97|46.18|46|46.18|46|46.15|45.97|5
1737283950000|2025-01-19 10:52:30|46.17|45.99|46.18|46|46.18|46|46.16|45.98|4
1737283960000|2025-01-19 10:52:40|46.19|46.01|46.2|46.02|46.2|46.02|46.18|46|4
1737283970000|2025-01-19 10:52:50|46.19|46.01|46.19|46.01|46.2|46.02|46.19|46.01|3
1737283980000|2025-01-19 10:53:00|46.18|46|46.2|46.02|46.22|46.04|46.18|46|8
1737283990000|2025-01-19 10:53:10|46.19|46.01|46.19|46.01|46.19|46.01|46.18|46|5
1737284000000|2025-01-19 10:53:20|46.2|46.02|46.19|46.01|46.2|46.02|46.18|46|6
1737284010000|2025-01-19 10:53:30|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|3
1737284020000|2025-01-19 10:53:40|46.21|46.03|46.21|46.03|46.22|46.04|46.2|46.02|5
1737284030000|2025-01-19 10:53:50|46.22|46.04|46.22|46.04|46.22|46.04|46.21|46.03|7
1737284040000|2025-01-19 10:54:00|46.21|46.03|46.18|46|46.22|46.04|46.18|46|8
1737284050000|2025-01-19 10:54:10|46.19|46.01|46.17|45.99|46.19|46.01|46.16|45.98|7
1737284060000|2025-01-19 10:54:20|46.16|45.98|46.16|45.98|46.16|45.98|46.16|45.98|1
1737284080000|2025-01-19 10:54:40|46.15|45.97|46.13|45.95|46.15|45.97|46.13|45.95|5
1737284090000|2025-01-19 10:54:50|46.12|45.94|46.21|46.03|46.24|46.06|46.11|45.93|12
1737284100000|2025-01-19 10:55:00|46.2|46.02|46.22|46.04|46.22|46.04|46.18|46|7
1737284110000|2025-01-19 10:55:10|46.23|46.05|46.22|46.04|46.24|46.06|46.21|46.03|8
1737284120000|2025-01-19 10:55:20|46.23|46.05|46.21|46.03|46.24|46.06|46.21|46.03|5
1737284130000|2025-01-19 10:55:30|46.22|46.04|46.19|46.01|46.22|46.04|46.19|46.01|4
1737284140000|2025-01-19 10:55:40|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|2
1737284150000|2025-01-19 10:55:50|46.23|46.05|46.24|46.06|46.24|46.06|46.22|46.04|10
1737284160000|2025-01-19 10:56:00|46.25|46.07|46.25|46.07|46.27|46.09|46.25|46.07|9
1737284170000|2025-01-19 10:56:10|46.26|46.08|46.25|46.07|46.26|46.08|46.24|46.06|14
1737284180000|2025-01-19 10:56:20|46.24|46.06|46.2|46.02|46.24|46.06|46.19|46.01|13
1737284190000|2025-01-19 10:56:30|46.21|46.03|46.26|46.08|46.26|46.08|46.19|46.01|14
1737284200000|2025-01-19 10:56:40|46.25|46.07|46.26|46.08|46.26|46.08|46.24|46.06|6
1737284210000|2025-01-19 10:56:50|46.27|46.09|46.27|46.09|46.27|46.09|46.26|46.08|7
1737284220000|2025-01-19 10:57:00|46.26|46.08|46.27|46.09|46.27|46.09|46.25|46.07|8
1737284230000|2025-01-19 10:57:10|46.26|46.08|46.27|46.09|46.27|46.09|46.25|46.07|4
1737284240000|2025-01-19 10:57:20|46.28|46.1|46.21|46.03|46.28|46.1|46.21|46.03|12
1737284250000|2025-01-19 10:57:30|46.2|46.02|46.24|46.06|46.24|46.06|46.2|46.02|12
1737284260000|2025-01-19 10:57:40|46.23|46.05|46.21|46.03|46.24|46.06|46.21|46.03|4
1737284270000|2025-01-19 10:57:50|46.2|46.02|46.15|45.97|46.21|46.03|46.15|45.97|8
1737284280000|2025-01-19 10:58:00|46.16|45.98|46.22|46.04|46.23|46.05|46.16|45.98|12
1737284290000|2025-01-19 10:58:10|46.21|46.03|46.18|46|46.21|46.03|46.18|46|6
1737284300000|2025-01-19 10:58:20|46.17|45.99|46.17|45.99|46.18|46|46.17|45.99|11
1737284310000|2025-01-19 10:58:30|46.18|46|46.19|46.01|46.22|46.04|46.18|46|16
1737284320000|2025-01-19 10:58:40|46.2|46.02|46.2|46.02|46.22|46.04|46.2|46.02|7
1737284330000|2025-01-19 10:58:50|46.21|46.03|46.21|46.03|46.22|46.04|46.19|46.01|9
1737284340000|2025-01-19 10:59:00|46.22|46.04|46.22|46.04|46.24|46.06|46.22|46.04|7
1737284350000|2025-01-19 10:59:10|46.23|46.05|46.2|46.02|46.23|46.05|46.2|46.02|14
1737284360000|2025-01-19 10:59:20|46.21|46.03|46.16|45.98|46.21|46.03|46.16|45.98|6
1737284370000|2025-01-19 10:59:30|46.15|45.97|46.16|45.98|46.16|45.98|46.15|45.97|4
1737284380000|2025-01-19 10:59:40|46.15|45.97|46.19|46.01|46.2|46.02|46.15|45.97|17
1737284390000|2025-01-19 10:59:50|46.2|46.02|46.21|46.03|46.21|46.03|46.19|46.01|6
1737284400000|2025-01-19 11:00:00|46.22|46.04|46.24|46.06|46.24|46.06|46.2|46.02|16
1737284410000|2025-01-19 11:00:10|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|11
1737284420000|2025-01-19 11:00:20|46.22|46.04|46.22|46.04|46.24|46.06|46.21|46.03|11
1737284430000|2025-01-19 11:00:30|46.23|46.05|46.28|46.1|46.3|46.12|46.22|46.04|17
1737284440000|2025-01-19 11:00:40|46.27|46.09|46.27|46.09|46.28|46.1|46.26|46.08|17
1737284450000|2025-01-19 11:00:50|46.26|46.08|46.28|46.1|46.3|46.12|46.26|46.08|10
1737284460000|2025-01-19 11:01:00|46.27|46.09|46.24|46.06|46.28|46.1|46.24|46.06|8
1737284470000|2025-01-19 11:01:10|46.23|46.05|46.21|46.03|46.23|46.05|46.2|46.02|19
1737284480000|2025-01-19 11:01:20|46.2|46.02|46.14|45.96|46.21|46.03|46.13|45.95|14
1737284490000|2025-01-19 11:01:30|46.13|45.95|46.11|45.93|46.14|45.96|46.11|45.93|7
1737284500000|2025-01-19 11:01:40|46.12|45.94|46.11|45.93|46.12|45.94|46.11|45.93|2
1737284510000|2025-01-19 11:01:50|46.1|45.92|46.12|45.94|46.12|45.94|46.09|45.91|7
1737284520000|2025-01-19 11:02:00|46.11|45.93|46.09|45.91|46.11|45.93|46.08|45.9|5
1737284530000|2025-01-19 11:02:10|46.08|45.9|46.14|45.96|46.14|45.96|46.08|45.9|7
1737284540000|2025-01-19 11:02:20|46.13|45.95|46.11|45.93|46.13|45.95|46.11|45.93|3
1737284550000|2025-01-19 11:02:30|46.1|45.92|46.09|45.91|46.11|45.93|46.08|45.9|10
1737284560000|2025-01-19 11:02:40|46.08|45.9|46.09|45.91|46.09|45.91|46.08|45.9|2
1737284570000|2025-01-19 11:02:50|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|5
1737284580000|2025-01-19 11:03:00|46.07|45.89|46.03|45.85|46.07|45.89|46.03|45.85|5
1737284590000|2025-01-19 11:03:10|46.02|45.84|46.04|45.86|46.04|45.86|46.02|45.84|5
1737284600000|2025-01-19 11:03:20|46.05|45.87|46.04|45.86|46.06|45.88|46.04|45.86|4
1737284610000|2025-01-19 11:03:30|46.05|45.87|46.02|45.84|46.05|45.87|46.02|45.84|6
1737284620000|2025-01-19 11:03:40|46.01|45.83|46.05|45.87|46.05|45.87|46.01|45.83|11
1737284630000|2025-01-19 11:03:50|46.04|45.86|46.02|45.84|46.04|45.86|46.02|45.84|5
1737284640000|2025-01-19 11:04:00|46.01|45.83|46|45.82|46.02|45.84|45.99|45.81|8
1737284650000|2025-01-19 11:04:10|45.99|45.81|45.99|45.81|46|45.82|45.98|45.8|9
1737284660000|2025-01-19 11:04:20|45.98|45.8|46.01|45.83|46.01|45.83|45.98|45.8|8
1737284670000|2025-01-19 11:04:30|46|45.82|45.98|45.8|46.01|45.83|45.98|45.8|7
1737284680000|2025-01-19 11:04:40|45.99|45.81|45.97|45.79|46|45.82|45.97|45.79|7
1737284690000|2025-01-19 11:04:50|45.98|45.8|45.99|45.81|45.99|45.81|45.97|45.79|4
1737284700000|2025-01-19 11:05:00|46|45.82|45.98|45.8|46.01|45.83|45.98|45.8|5
1737284710000|2025-01-19 11:05:10|45.97|45.79|45.97|45.79|45.98|45.8|45.97|45.79|5
1737284720000|2025-01-19 11:05:20|45.96|45.78|45.94|45.76|45.96|45.78|45.91|45.73|9
1737284730000|2025-01-19 11:05:30|45.95|45.77|45.94|45.76|45.96|45.78|45.93|45.75|10
1737284740000|2025-01-19 11:05:40|45.95|45.77|45.99|45.81|46|45.82|45.94|45.76|14
1737284750000|2025-01-19 11:05:50|45.98|45.8|45.99|45.81|46|45.82|45.98|45.8|12
1737284760000|2025-01-19 11:06:00|46|45.82|45.98|45.8|46|45.82|45.98|45.8|5
1737284770000|2025-01-19 11:06:10|45.99|45.81|46|45.82|46.02|45.84|45.98|45.8|10
1737284780000|2025-01-19 11:06:20|45.99|45.81|45.99|45.81|46|45.82|45.99|45.81|5
1737284790000|2025-01-19 11:06:30|45.98|45.8|45.98|45.8|45.98|45.8|45.93|45.75|15
1737284800000|2025-01-19 11:06:40|45.97|45.79|45.99|45.81|46.01|45.83|45.97|45.79|10
1737284810000|2025-01-19 11:06:50|46|45.82|46.01|45.83|46.01|45.83|45.99|45.81|14
1737284820000|2025-01-19 11:07:00|46|45.82|45.97|45.79|46|45.82|45.96|45.78|12
1737284830000|2025-01-19 11:07:10|45.98|45.8|46.01|45.83|46.02|45.84|45.98|45.8|7
1737284840000|2025-01-19 11:07:20|46|45.82|45.99|45.81|46|45.82|45.96|45.78|10
1737284850000|2025-01-19 11:07:30|46|45.82|45.97|45.79|46|45.82|45.96|45.78|10
1737284860000|2025-01-19 11:07:40|45.98|45.8|45.99|45.81|45.99|45.81|45.97|45.79|6
1737284870000|2025-01-19 11:07:50|45.98|45.8|45.96|45.78|45.99|45.81|45.95|45.77|9
1737284880000|2025-01-19 11:08:00|45.95|45.77|45.98|45.8|45.98|45.8|45.94|45.76|11
1737284890000|2025-01-19 11:08:10|45.97|45.79|45.92|45.74|45.97|45.79|45.92|45.74|6
1737284900000|2025-01-19 11:08:20|45.93|45.75|45.9|45.72|45.94|45.76|45.9|45.72|12
1737284910000|2025-01-19 11:08:30|45.89|45.71|45.9|45.72|45.91|45.73|45.89|45.71|4
1737284920000|2025-01-19 11:08:40|45.89|45.71|45.88|45.7|45.89|45.71|45.87|45.69|10
1737284930000|2025-01-19 11:08:50|45.87|45.69|45.88|45.7|45.88|45.7|45.87|45.69|2
1737284940000|2025-01-19 11:09:00|45.89|45.71|45.96|45.78|45.96|45.78|45.89|45.71|12
1737284950000|2025-01-19 11:09:10|45.95|45.77|45.98|45.8|45.98|45.8|45.95|45.77|6
1737284960000|2025-01-19 11:09:20|45.97|45.79|45.99|45.81|46.03|45.85|45.97|45.79|19
1737284970000|2025-01-19 11:09:30|46|45.82|45.97|45.79|46|45.82|45.97|45.79|8
1737284980000|2025-01-19 11:09:40|45.98|45.8|45.96|45.78|45.98|45.8|45.94|45.76|9
1737284990000|2025-01-19 11:09:50|45.97|45.79|45.99|45.81|46|45.82|45.97|45.79|7
1737285000000|2025-01-19 11:10:00|46|45.82|45.94|45.76|46.01|45.83|45.94|45.76|9
1737285010000|2025-01-19 11:10:10|45.95|45.77|45.92|45.74|45.95|45.77|45.92|45.74|8
1737285020000|2025-01-19 11:10:20|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|3
1737285030000|2025-01-19 11:10:30|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|5
1737285040000|2025-01-19 11:10:40|45.93|45.75|45.91|45.73|45.93|45.75|45.91|45.73|3
1737285050000|2025-01-19 11:10:50|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|6
1737285060000|2025-01-19 11:11:00|45.88|45.7|45.88|45.7|45.88|45.7|45.86|45.68|7
1737285070000|2025-01-19 11:11:10|45.87|45.69|45.87|45.69|45.87|45.69|45.86|45.68|5
1737285080000|2025-01-19 11:11:20|45.86|45.68|45.84|45.66|45.86|45.68|45.84|45.66|6
1737285090000|2025-01-19 11:11:30|45.83|45.65|45.76|45.58|45.84|45.66|45.76|45.58|10
1737285100000|2025-01-19 11:11:40|45.77|45.59|45.79|45.61|45.8|45.62|45.76|45.58|6
1737285110000|2025-01-19 11:11:50|45.8|45.62|45.8|45.62|45.81|45.63|45.79|45.61|13
1737285120000|2025-01-19 11:12:00|45.79|45.61|45.8|45.62|45.81|45.63|45.78|45.6|12
1737285130000|2025-01-19 11:12:10|45.79|45.61|45.79|45.61|45.8|45.62|45.79|45.61|9
1737285140000|2025-01-19 11:12:20|45.8|45.62|45.79|45.61|45.8|45.62|45.79|45.61|2
1737285150000|2025-01-19 11:12:30|45.74|45.56|45.74|45.56|45.75|45.57|45.73|45.55|10
1737285160000|2025-01-19 11:12:40|45.73|45.55|45.67|45.49|45.73|45.55|45.65|45.47|11
1737285170000|2025-01-19 11:12:50|45.68|45.5|45.61|45.43|45.68|45.5|45.61|45.43|6
1737285180000|2025-01-19 11:13:00|45.6|45.42|45.59|45.41|45.61|45.43|45.58|45.4|10
1737285190000|2025-01-19 11:13:10|45.58|45.4|45.52|45.34|45.58|45.4|45.51|45.33|10
1737285200000|2025-01-19 11:13:20|45.53|45.35|45.52|45.34|45.53|45.35|45.52|45.34|8
1737285210000|2025-01-19 11:13:30|45.53|45.35|45.55|45.37|45.55|45.37|45.51|45.33|12
1737285220000|2025-01-19 11:13:40|45.52|45.34|45.47|45.29|45.52|45.34|45.42|45.24|10
1737285230000|2025-01-19 11:13:50|45.46|45.28|45.52|45.34|45.52|45.34|45.46|45.28|10
1737285240000|2025-01-19 11:14:00|45.53|45.35|45.52|45.34|45.54|45.36|45.52|45.34|8
1737285250000|2025-01-19 11:14:10|45.51|45.33|45.52|45.34|45.53|45.35|45.5|45.32|13
1737285260000|2025-01-19 11:14:20|45.53|45.35|45.57|45.39|45.57|45.39|45.52|45.34|13
1737285270000|2025-01-19 11:14:30|45.56|45.38|45.48|45.3|45.57|45.39|45.48|45.3|13
1737285280000|2025-01-19 11:14:40|45.49|45.31|45.52|45.34|45.52|45.34|45.48|45.3|7
1737285290000|2025-01-19 11:14:50|45.51|45.33|45.55|45.37|45.56|45.38|45.51|45.33|10
1737285300000|2025-01-19 11:15:00|45.56|45.38|45.49|45.31|45.57|45.39|45.49|45.31|18
1737285310000|2025-01-19 11:15:10|45.48|45.3|45.49|45.31|45.49|45.31|45.48|45.3|6
1737285320000|2025-01-19 11:15:20|45.48|45.3|45.46|45.28|45.49|45.31|45.46|45.28|5
1737285330000|2025-01-19 11:15:30|45.47|45.29|45.49|45.31|45.49|45.31|45.47|45.29|9
1737285340000|2025-01-19 11:15:40|45.48|45.3|45.5|45.32|45.51|45.33|45.48|45.3|11
1737285350000|2025-01-19 11:15:50|45.49|45.31|45.53|45.35|45.54|45.36|45.49|45.31|11
1737285360000|2025-01-19 11:16:00|45.54|45.36|45.5|45.32|45.56|45.38|45.48|45.3|12
1737285370000|2025-01-19 11:16:10|45.49|45.31|45.45|45.27|45.49|45.31|45.45|45.27|15
1737285380000|2025-01-19 11:16:20|45.44|45.26|45.48|45.3|45.48|45.3|45.44|45.26|9
1737285390000|2025-01-19 11:16:30|45.47|45.29|45.47|45.29|45.48|45.3|45.46|45.28|13
1737285400000|2025-01-19 11:16:40|45.46|45.28|45.45|45.27|45.46|45.28|45.45|45.27|8
1737285410000|2025-01-19 11:16:50|45.46|45.28|45.46|45.28|45.46|45.28|45.44|45.26|10
1737285420000|2025-01-19 11:17:00|45.47|45.29|45.46|45.28|45.48|45.3|45.44|45.26|13
1737285430000|2025-01-19 11:17:10|45.45|45.27|45.46|45.28|45.48|45.3|45.45|45.27|7
1737285440000|2025-01-19 11:17:20|45.45|45.27|45.44|45.26|45.45|45.27|45.42|45.24|6
1737285450000|2025-01-19 11:17:30|45.43|45.25|45.41|45.23|45.43|45.25|45.41|45.23|3
1737285460000|2025-01-19 11:17:40|45.42|45.24|45.41|45.23|45.43|45.25|45.41|45.23|4
1737285470000|2025-01-19 11:17:50|45.43|45.25|45.47|45.29|45.47|45.29|45.43|45.25|8
1737285480000|2025-01-19 11:18:00|45.48|45.3|45.48|45.3|45.5|45.32|45.45|45.27|14
1737285490000|2025-01-19 11:18:10|45.49|45.31|45.46|45.28|45.49|45.31|45.46|45.28|14
1737285500000|2025-01-19 11:18:20|45.47|45.29|45.49|45.31|45.5|45.32|45.45|45.27|13
1737285510000|2025-01-19 11:18:30|45.5|45.32|45.55|45.37|45.56|45.38|45.5|45.32|15
1737285520000|2025-01-19 11:18:40|45.56|45.38|45.62|45.44|45.62|45.44|45.55|45.37|13
1737285530000|2025-01-19 11:18:50|45.61|45.43|45.63|45.45|45.64|45.46|45.61|45.43|11
1737285540000|2025-01-19 11:19:00|45.64|45.46|45.63|45.45|45.67|45.49|45.62|45.44|16
1737285550000|2025-01-19 11:19:10|45.62|45.44|45.66|45.48|45.67|45.49|45.62|45.44|23
1737285560000|2025-01-19 11:19:20|45.65|45.47|45.64|45.46|45.67|45.49|45.64|45.46|12
1737285570000|2025-01-19 11:19:30|45.63|45.45|45.63|45.45|45.64|45.46|45.63|45.45|3
1737285580000|2025-01-19 11:19:40|45.64|45.46|45.67|45.49|45.68|45.5|45.64|45.46|14
1737285590000|2025-01-19 11:19:50|45.68|45.5|45.71|45.53|45.72|45.54|45.67|45.49|14
1737285600000|2025-01-19 11:20:00|45.7|45.52|45.75|45.57|45.75|45.57|45.7|45.52|12
1737285610000|2025-01-19 11:20:10|45.76|45.58|45.76|45.58|45.78|45.6|45.74|45.56|17
1737285620000|2025-01-19 11:20:20|45.75|45.57|45.71|45.53|45.76|45.58|45.71|45.53|8
1737285630000|2025-01-19 11:20:30|45.72|45.54|45.71|45.53|45.73|45.55|45.7|45.52|8
1737285640000|2025-01-19 11:20:40|45.73|45.55|45.73|45.55|45.74|45.56|45.73|45.55|13
1737285650000|2025-01-19 11:20:50|45.74|45.56|45.73|45.55|45.74|45.56|45.7|45.52|13
1737285660000|2025-01-19 11:21:00|45.74|45.56|45.7|45.52|45.74|45.56|45.69|45.51|12
1737285670000|2025-01-19 11:21:10|45.71|45.53|45.74|45.56|45.74|45.56|45.71|45.53|8
1737285680000|2025-01-19 11:21:20|45.73|45.55|45.73|45.55|45.74|45.56|45.72|45.54|17
1737285690000|2025-01-19 11:21:30|45.74|45.56|45.72|45.54|45.74|45.56|45.72|45.54|9
1737285700000|2025-01-19 11:21:40|45.71|45.53|45.72|45.54|45.73|45.55|45.7|45.52|6
1737285710000|2025-01-19 11:21:50|45.73|45.55|45.74|45.56|45.74|45.56|45.71|45.53|8
1737285720000|2025-01-19 11:22:00|45.73|45.55|45.69|45.51|45.73|45.55|45.68|45.5|11
1737285730000|2025-01-19 11:22:10|45.7|45.52|45.69|45.51|45.72|45.54|45.69|45.51|10
1737285740000|2025-01-19 11:22:20|45.7|45.52|45.68|45.5|45.7|45.52|45.68|45.5|5
1737285750000|2025-01-19 11:22:30|45.66|45.48|45.67|45.49|45.67|45.49|45.66|45.48|4
1737285760000|2025-01-19 11:22:40|45.68|45.5|45.68|45.5|45.68|45.5|45.67|45.49|3
1737285770000|2025-01-19 11:22:50|45.67|45.49|45.67|45.49|45.67|45.49|45.67|45.49|1
1737285780000|2025-01-19 11:23:00|45.68|45.5|45.71|45.53|45.71|45.53|45.66|45.48|7
1737285790000|2025-01-19 11:23:10|45.72|45.54|45.72|45.54|45.73|45.55|45.71|45.53|9
1737285800000|2025-01-19 11:23:20|45.71|45.53|45.71|45.53|45.72|45.54|45.71|45.53|5
1737285810000|2025-01-19 11:23:30|45.7|45.52|45.68|45.5|45.7|45.52|45.67|45.49|15
1737285820000|2025-01-19 11:23:40|45.67|45.49|45.66|45.48|45.67|45.49|45.66|45.48|10
1737285830000|2025-01-19 11:23:50|45.67|45.49|45.68|45.5|45.69|45.51|45.67|45.49|6
1737285840000|2025-01-19 11:24:00|45.69|45.51|45.66|45.48|45.69|45.51|45.66|45.48|6
1737285850000|2025-01-19 11:24:10|45.65|45.47|45.67|45.49|45.67|45.49|45.64|45.46|9
1737285860000|2025-01-19 11:24:20|45.66|45.48|45.65|45.47|45.67|45.49|45.64|45.46|14
1737285870000|2025-01-19 11:24:30|45.64|45.46|45.61|45.43|45.64|45.46|45.61|45.43|6
1737285880000|2025-01-19 11:24:40|45.62|45.44|45.59|45.41|45.62|45.44|45.59|45.41|10
1737285890000|2025-01-19 11:24:50|45.58|45.4|45.58|45.4|45.59|45.41|45.57|45.39|9
1737285900000|2025-01-19 11:25:00|45.57|45.39|45.55|45.37|45.57|45.39|45.54|45.36|8
1737285910000|2025-01-19 11:25:10|45.54|45.36|45.55|45.37|45.57|45.39|45.54|45.36|8
1737285920000|2025-01-19 11:25:20|45.56|45.38|45.56|45.38|45.59|45.41|45.56|45.38|9
1737285930000|2025-01-19 11:25:30|45.57|45.39|45.58|45.4|45.59|45.41|45.56|45.38|10
1737285940000|2025-01-19 11:25:40|45.59|45.41|45.6|45.42|45.63|45.45|45.59|45.41|12
1737285950000|2025-01-19 11:25:50|45.61|45.43|45.62|45.44|45.62|45.44|45.6|45.42|8
1737285960000|2025-01-19 11:26:00|45.63|45.45|45.65|45.47|45.65|45.47|45.61|45.43|13
1737285970000|2025-01-19 11:26:10|45.64|45.46|45.64|45.46|45.65|45.47|45.63|45.45|7
1737285980000|2025-01-19 11:26:20|45.63|45.45|45.59|45.41|45.63|45.45|45.59|45.41|7
1737285990000|2025-01-19 11:26:30|45.6|45.42|45.59|45.41|45.6|45.42|45.58|45.4|4
1737286000000|2025-01-19 11:26:40|45.58|45.4|45.56|45.38|45.59|45.41|45.56|45.38|10
1737286010000|2025-01-19 11:26:50|45.55|45.37|45.54|45.36|45.56|45.38|45.54|45.36|10
1737286020000|2025-01-19 11:27:00|45.55|45.37|45.54|45.36|45.55|45.37|45.54|45.36|6
1737286030000|2025-01-19 11:27:10|45.53|45.35|45.52|45.34|45.54|45.36|45.51|45.33|10
1737286040000|2025-01-19 11:27:20|45.53|45.35|45.5|45.32|45.53|45.35|45.49|45.31|12
1737286050000|2025-01-19 11:27:30|45.49|45.31|45.46|45.28|45.49|45.31|45.44|45.26|9
1737286060000|2025-01-19 11:27:40|45.45|45.27|45.39|45.21|45.45|45.27|45.39|45.21|11
1737286070000|2025-01-19 11:27:50|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|6
1737286080000|2025-01-19 11:28:00|45.4|45.22|45.39|45.21|45.41|45.23|45.39|45.21|6
1737286090000|2025-01-19 11:28:10|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|6
1737286100000|2025-01-19 11:28:20|45.4|45.22|45.35|45.17|45.41|45.23|45.35|45.17|14
1737286110000|2025-01-19 11:28:30|45.36|45.18|45.38|45.2|45.39|45.21|45.36|45.18|17
1737286120000|2025-01-19 11:28:40|45.39|45.21|45.37|45.19|45.39|45.21|45.37|45.19|5
1737286130000|2025-01-19 11:28:50|45.38|45.2|45.37|45.19|45.38|45.2|45.37|45.19|6
1737286140000|2025-01-19 11:29:00|45.38|45.2|45.38|45.2|45.39|45.21|45.37|45.19|15
1737286150000|2025-01-19 11:29:10|45.39|45.21|45.4|45.22|45.4|45.22|45.39|45.21|10
1737286160000|2025-01-19 11:29:20|45.41|45.23|45.39|45.21|45.41|45.23|45.39|45.21|7
1737286170000|2025-01-19 11:29:30|45.4|45.22|45.37|45.19|45.4|45.22|45.37|45.19|8
1737286180000|2025-01-19 11:29:40|45.36|45.18|45.34|45.16|45.36|45.18|45.32|45.14|10
1737286190000|2025-01-19 11:29:50|45.33|45.15|45.34|45.16|45.34|45.16|45.33|45.15|6
1737286200000|2025-01-19 11:30:00|45.33|45.15|45.32|45.14|45.34|45.16|45.32|45.14|8
1737286210000|2025-01-19 11:30:10|45.3|45.12|45.3|45.12|45.31|45.13|45.28|45.1|9
1737286220000|2025-01-19 11:30:20|45.29|45.11|45.31|45.13|45.31|45.13|45.29|45.11|11
1737286230000|2025-01-19 11:30:30|45.32|45.14|45.36|45.18|45.37|45.19|45.32|45.14|9
1737286240000|2025-01-19 11:30:40|45.37|45.19|45.36|45.18|45.37|45.19|45.35|45.17|6
1737286250000|2025-01-19 11:30:50|45.37|45.19|45.38|45.2|45.38|45.2|45.36|45.18|8
1737286260000|2025-01-19 11:31:00|45.37|45.19|45.39|45.21|45.4|45.22|45.37|45.19|9
1737286270000|2025-01-19 11:31:10|45.4|45.22|45.37|45.19|45.41|45.23|45.37|45.19|5
1737286280000|2025-01-19 11:31:20|45.36|45.18|45.33|45.15|45.36|45.18|45.33|45.15|10
1737286290000|2025-01-19 11:31:30|45.34|45.16|45.35|45.17|45.37|45.19|45.34|45.16|7
1737286300000|2025-01-19 11:31:40|45.34|45.16|45.31|45.13|45.34|45.16|45.3|45.12|6
1737286310000|2025-01-19 11:31:50|45.3|45.12|45.31|45.13|45.32|45.14|45.29|45.11|8
1737286320000|2025-01-19 11:32:00|45.3|45.12|45.29|45.11|45.31|45.13|45.28|45.1|8
1737286330000|2025-01-19 11:32:10|45.3|45.12|45.31|45.13|45.32|45.14|45.28|45.1|10
1737286340000|2025-01-19 11:32:20|45.32|45.14|45.31|45.13|45.32|45.14|45.31|45.13|4
1737286350000|2025-01-19 11:32:30|45.32|45.14|45.29|45.11|45.32|45.14|45.29|45.11|12
1737286360000|2025-01-19 11:32:40|45.3|45.12|45.3|45.12|45.3|45.12|45.29|45.11|9
1737286370000|2025-01-19 11:32:50|45.31|45.13|45.33|45.15|45.36|45.18|45.31|45.13|8
1737286380000|2025-01-19 11:33:00|45.34|45.16|45.38|45.2|45.39|45.21|45.34|45.16|7
1737286390000|2025-01-19 11:33:10|45.39|45.21|45.37|45.19|45.39|45.21|45.37|45.19|5
1737286400000|2025-01-19 11:33:20|45.36|45.18|45.31|45.13|45.36|45.18|45.31|45.13|10
1737286410000|2025-01-19 11:33:30|45.32|45.14|45.34|45.16|45.34|45.16|45.3|45.12|15
1737286420000|2025-01-19 11:33:40|45.33|45.15|45.31|45.13|45.33|45.15|45.31|45.13|9
1737286430000|2025-01-19 11:33:50|45.32|45.14|45.3|45.12|45.32|45.14|45.3|45.12|3
1737286440000|2025-01-19 11:34:00|45.29|45.11|45.26|45.08|45.29|45.11|45.26|45.08|4
1737286450000|2025-01-19 11:34:10|45.25|45.07|45.2|45.02|45.25|45.07|45.2|45.02|12
1737286460000|2025-01-19 11:34:20|45.21|45.03|45.24|45.06|45.24|45.06|45.2|45.02|12
1737286470000|2025-01-19 11:34:30|45.23|45.05|45.22|45.04|45.23|45.05|45.21|45.03|12
1737286480000|2025-01-19 11:34:40|45.21|45.03|45.24|45.06|45.24|45.06|45.21|45.03|16
1737286490000|2025-01-19 11:34:50|45.25|45.07|45.25|45.07|45.26|45.08|45.25|45.07|3
1737286500000|2025-01-19 11:35:00|45.24|45.06|45.22|45.04|45.24|45.06|45.22|45.04|7
1737286510000|2025-01-19 11:35:10|45.21|45.03|45.2|45.02|45.21|45.03|45.2|45.02|2
1737286520000|2025-01-19 11:35:20|45.19|45.01|45.16|44.98|45.19|45.01|45.16|44.98|4
1737286530000|2025-01-19 11:35:30|45.17|44.99|45.14|44.96|45.17|44.99|45.14|44.96|10
1737286540000|2025-01-19 11:35:40|45.15|44.97|45.14|44.96|45.17|44.99|45.14|44.96|14
1737286550000|2025-01-19 11:35:50|45.15|44.97|45.15|44.97|45.18|45|45.14|44.96|11
1737286560000|2025-01-19 11:36:00|45.14|44.96|45.16|44.98|45.16|44.98|45.14|44.96|9
1737286570000|2025-01-19 11:36:10|45.17|44.99|45.18|45|45.2|45.02|45.17|44.99|12
1737286580000|2025-01-19 11:36:20|45.17|44.99|45.14|44.96|45.19|45.01|45.14|44.96|10
1737286590000|2025-01-19 11:36:30|45.13|44.95|45.11|44.93|45.15|44.97|45.1|44.92|15
1737286600000|2025-01-19 11:36:40|45.12|44.94|45.12|44.94|45.13|44.95|45.1|44.92|11
1737286610000|2025-01-19 11:36:50|45.13|44.95|45.11|44.93|45.13|44.95|45.11|44.93|3
1737286620000|2025-01-19 11:37:00|45.12|44.94|45.12|44.94|45.13|44.95|45.11|44.93|11
1737286630000|2025-01-19 11:37:10|45.13|44.95|45.15|44.97|45.18|45|45.12|44.94|12
1737286640000|2025-01-19 11:37:20|45.14|44.96|45.15|44.97|45.15|44.97|45.14|44.96|8
1737286650000|2025-01-19 11:37:30|45.16|44.98|45.15|44.97|45.16|44.98|45.13|44.95|8
1737286660000|2025-01-19 11:37:40|45.16|44.98|45.15|44.97|45.18|45|45.15|44.97|8
1737286670000|2025-01-19 11:37:50|45.14|44.96|45.13|44.95|45.15|44.97|45.13|44.95|8
1737286680000|2025-01-19 11:38:00|45.12|44.94|45.12|44.94|45.12|44.94|45.1|44.92|7
1737286690000|2025-01-19 11:38:10|45.11|44.93|45.11|44.93|45.13|44.95|45.11|44.93|9
1737286700000|2025-01-19 11:38:20|45.12|44.94|45.12|44.94|45.12|44.94|45.12|44.94|1
1737286710000|2025-01-19 11:38:30|45.11|44.93|45.14|44.96|45.14|44.96|45.11|44.93|10
1737286720000|2025-01-19 11:38:40|45.13|44.95|45.11|44.93|45.14|44.96|45.11|44.93|7
1737286730000|2025-01-19 11:38:50|45.12|44.94|45.09|44.91|45.12|44.94|45.09|44.91|4
1737286740000|2025-01-19 11:39:00|45.1|44.92|45.1|44.92|45.12|44.94|45.09|44.91|7
1737286750000|2025-01-19 11:39:10|45.09|44.91|45.09|44.91|45.1|44.92|45.09|44.91|5
1737286760000|2025-01-19 11:39:20|45.08|44.9|45.07|44.89|45.08|44.9|45.04|44.86|17
1737286770000|2025-01-19 11:39:30|45.06|44.88|45.08|44.9|45.1|44.92|45.06|44.88|13
1737286780000|2025-01-19 11:39:40|45.09|44.91|45.05|44.87|45.09|44.91|45.04|44.86|6
1737286790000|2025-01-19 11:39:50|45.06|44.88|45.05|44.87|45.06|44.88|45.04|44.86|20
1737286800000|2025-01-19 11:40:00|45.04|44.86|45.07|44.89|45.08|44.9|45.04|44.86|10
1737286810000|2025-01-19 11:40:10|45.08|44.9|45.07|44.89|45.08|44.9|45.06|44.88|8
1737286820000|2025-01-19 11:40:20|45.06|44.88|45.06|44.88|45.07|44.89|45.04|44.86|7
1737286830000|2025-01-19 11:40:30|45.07|44.89|45.1|44.92|45.11|44.93|45.07|44.89|14
1737286840000|2025-01-19 11:40:40|45.09|44.91|45.05|44.87|45.09|44.91|45.05|44.87|5
1737286850000|2025-01-19 11:40:50|45.06|44.88|45.05|44.87|45.06|44.88|45.05|44.87|8
1737286860000|2025-01-19 11:41:00|45.06|44.88|45.1|44.92|45.1|44.92|45.05|44.87|15
1737286870000|2025-01-19 11:41:10|45.11|44.93|45.1|44.92|45.13|44.95|45.09|44.91|16
1737286880000|2025-01-19 11:41:20|45.11|44.93|45.14|44.96|45.15|44.97|45.09|44.91|15
1737286890000|2025-01-19 11:41:30|45.15|44.97|45.16|44.98|45.16|44.98|45.14|44.96|11
1737286900000|2025-01-19 11:41:40|45.17|44.99|45.14|44.96|45.18|45|45.14|44.96|14
1737286910000|2025-01-19 11:41:50|45.13|44.95|45.09|44.91|45.13|44.95|45.08|44.9|13
1737286920000|2025-01-19 11:42:00|45.1|44.92|45.14|44.96|45.14|44.96|45.07|44.89|16
1737286930000|2025-01-19 11:42:10|45.15|44.97|45.12|44.94|45.16|44.98|45.12|44.94|16
1737286940000|2025-01-19 11:42:20|45.13|44.95|45.15|44.97|45.15|44.97|45.13|44.95|9
1737286950000|2025-01-19 11:42:30|45.16|44.98|45.14|44.96|45.16|44.98|45.14|44.96|13
1737286960000|2025-01-19 11:42:40|45.15|44.97|45.13|44.95|45.16|44.98|45.13|44.95|13
1737286970000|2025-01-19 11:42:50|45.12|44.94|45.08|44.9|45.12|44.94|45.06|44.88|15
1737286980000|2025-01-19 11:43:00|45.09|44.91|45.07|44.89|45.09|44.91|45.05|44.87|10
1737286990000|2025-01-19 11:43:10|45.06|44.88|45.07|44.89|45.08|44.9|45.06|44.88|16
1737287000000|2025-01-19 11:43:20|45.06|44.88|45.06|44.88|45.07|44.89|45.05|44.87|9
1737287010000|2025-01-19 11:43:30|45.07|44.89|45.07|44.89|45.07|44.89|45.06|44.88|9
1737287020000|2025-01-19 11:43:40|45.06|44.88|45.14|44.96|45.14|44.96|45.06|44.88|8
1737287030000|2025-01-19 11:43:50|45.15|44.97|45.19|45.01|45.19|45.01|45.15|44.97|11
1737287040000|2025-01-19 11:44:00|45.2|45.02|45.18|45|45.2|45.02|45.16|44.98|11
1737287050000|2025-01-19 11:44:10|45.19|45.01|45.19|45.01|45.2|45.02|45.18|45|5
1737287060000|2025-01-19 11:44:20|45.18|45|45.16|44.98|45.18|45|45.16|44.98|7
1737287070000|2025-01-19 11:44:30|45.17|44.99|45.19|45.01|45.19|45.01|45.16|44.98|11
1737287080000|2025-01-19 11:44:40|45.2|45.02|45.14|44.96|45.2|45.02|45.14|44.96|9
1737287090000|2025-01-19 11:44:50|45.15|44.97|45.2|45.02|45.2|45.02|45.15|44.97|9
1737287100000|2025-01-19 11:45:00|45.21|45.03|45.17|44.99|45.21|45.03|45.17|44.99|13
1737287110000|2025-01-19 11:45:10|45.18|45|45.12|44.94|45.19|45.01|45.12|44.94|10
1737287120000|2025-01-19 11:45:20|45.13|44.95|45.1|44.92|45.13|44.95|45.1|44.92|8
1737287130000|2025-01-19 11:45:30|45.09|44.91|45.11|44.93|45.11|44.93|45.07|44.89|6
1737287140000|2025-01-19 11:45:40|45.1|44.92|45.07|44.89|45.13|44.95|45.07|44.89|9
1737287150000|2025-01-19 11:45:50|45.06|44.88|45.04|44.86|45.08|44.9|45.04|44.86|11
1737287160000|2025-01-19 11:46:00|45.05|44.87|45.08|44.9|45.08|44.9|45.04|44.86|12
1737287170000|2025-01-19 11:46:10|45.09|44.91|45.11|44.93|45.11|44.93|45.07|44.89|7
1737287180000|2025-01-19 11:46:20|45.1|44.92|45.1|44.92|45.1|44.92|45.07|44.89|9
1737287190000|2025-01-19 11:46:30|45.11|44.93|45.15|44.97|45.15|44.97|45.11|44.93|10
1737287200000|2025-01-19 11:46:40|45.16|44.98|45.25|45.07|45.25|45.07|45.16|44.98|17
1737287210000|2025-01-19 11:46:50|45.26|45.08|45.25|45.07|45.27|45.09|45.23|45.05|10
1737287220000|2025-01-19 11:47:00|45.23|45.05|45.26|45.08|45.28|45.1|45.23|45.05|10
1737287230000|2025-01-19 11:47:10|45.25|45.07|45.27|45.09|45.27|45.09|45.24|45.06|13
1737287240000|2025-01-19 11:47:20|45.28|45.1|45.33|45.15|45.34|45.16|45.28|45.1|12
1737287250000|2025-01-19 11:47:30|45.32|45.14|45.25|45.07|45.33|45.15|45.23|45.05|13
1737287260000|2025-01-19 11:47:40|45.24|45.06|45.3|45.12|45.3|45.12|45.24|45.06|12
1737287270000|2025-01-19 11:47:50|45.31|45.13|45.33|45.15|45.36|45.18|45.31|45.13|14
1737287280000|2025-01-19 11:48:00|45.34|45.16|45.34|45.16|45.34|45.16|45.32|45.14|10
1737287290000|2025-01-19 11:48:10|45.35|45.17|45.35|45.17|45.36|45.18|45.33|45.15|13
1737287300000|2025-01-19 11:48:20|45.34|45.16|45.3|45.12|45.34|45.16|45.28|45.1|16
1737287310000|2025-01-19 11:48:30|45.29|45.11|45.31|45.13|45.32|45.14|45.28|45.1|15
1737287320000|2025-01-19 11:48:40|45.3|45.12|45.32|45.14|45.32|45.14|45.29|45.11|15
1737287330000|2025-01-19 11:48:50|45.33|45.15|45.34|45.16|45.35|45.17|45.32|45.14|6
1737287340000|2025-01-19 11:49:00|45.35|45.17|45.32|45.14|45.35|45.17|45.32|45.14|11
1737287350000|2025-01-19 11:49:10|45.33|45.15|45.26|45.08|45.33|45.15|45.24|45.06|13
1737287360000|2025-01-19 11:49:20|45.27|45.09|45.26|45.08|45.28|45.1|45.26|45.08|10
1737287370000|2025-01-19 11:49:30|45.25|45.07|45.25|45.07|45.26|45.08|45.24|45.06|11
1737287380000|2025-01-19 11:49:40|45.24|45.06|45.21|45.03|45.24|45.06|45.2|45.02|6
1737287390000|2025-01-19 11:49:50|45.22|45.04|45.21|45.03|45.23|45.05|45.21|45.03|4
1737287400000|2025-01-19 11:50:00|45.2|45.02|45.07|44.89|45.2|45.02|45.07|44.89|11
1737287410000|2025-01-19 11:50:10|45.06|44.88|45.07|44.89|45.09|44.91|45.05|44.87|12
1737287420000|2025-01-19 11:50:20|45.08|44.9|45.11|44.93|45.11|44.93|45.07|44.89|17
1737287430000|2025-01-19 11:50:30|45.1|44.92|45.08|44.9|45.11|44.93|45.08|44.9|11
1737287440000|2025-01-19 11:50:40|45.07|44.89|45.07|44.89|45.08|44.9|45.07|44.89|3
1737287450000|2025-01-19 11:50:50|45.08|44.9|45.11|44.93|45.12|44.94|45.07|44.89|13
1737287460000|2025-01-19 11:51:00|45.12|44.94|45.05|44.87|45.12|44.94|45.05|44.87|12
1737287470000|2025-01-19 11:51:10|45.06|44.88|45.04|44.86|45.07|44.89|45.04|44.86|11
1737287480000|2025-01-19 11:51:20|45.05|44.87|45.04|44.86|45.05|44.87|45.04|44.86|2
1737287490000|2025-01-19 11:51:30|45.03|44.85|44.87|44.69|45.03|44.85|44.87|44.69|19
1737287500000|2025-01-19 11:51:40|44.88|44.7|44.87|44.69|44.89|44.71|44.86|44.68|12
1737287510000|2025-01-19 11:51:50|44.88|44.7|44.89|44.71|44.93|44.75|44.86|44.68|14
1737287520000|2025-01-19 11:52:00|44.88|44.7|44.88|44.7|44.88|44.7|44.86|44.68|7
1737287530000|2025-01-19 11:52:10|44.89|44.71|44.89|44.71|44.92|44.74|44.88|44.7|15
1737287540000|2025-01-19 11:52:20|44.9|44.72|44.91|44.73|44.92|44.74|44.9|44.72|6
1737287550000|2025-01-19 11:52:30|44.92|44.74|44.93|44.75|44.94|44.76|44.91|44.73|14
1737287560000|2025-01-19 11:52:40|44.94|44.76|44.9|44.72|44.94|44.76|44.9|44.72|7
1737287570000|2025-01-19 11:52:50|44.89|44.71|44.88|44.7|44.9|44.72|44.88|44.7|8
1737287580000|2025-01-19 11:53:00|44.87|44.69|44.87|44.69|44.9|44.72|44.86|44.68|11
1737287590000|2025-01-19 11:53:10|44.89|44.71|44.89|44.71|44.92|44.74|44.89|44.71|9
1737287600000|2025-01-19 11:53:20|44.88|44.7|44.85|44.67|44.89|44.71|44.85|44.67|6
1737287610000|2025-01-19 11:53:30|44.86|44.68|44.88|44.7|44.88|44.7|44.85|44.67|11
1737287620000|2025-01-19 11:53:40|44.87|44.69|44.84|44.66|44.89|44.71|44.84|44.66|8
1737287630000|2025-01-19 11:53:50|44.85|44.67|44.85|44.67|44.86|44.68|44.84|44.66|9
1737287640000|2025-01-19 11:54:00|44.86|44.68|44.88|44.7|44.88|44.7|44.85|44.67|7
1737287650000|2025-01-19 11:54:10|44.89|44.71|44.88|44.7|44.89|44.71|44.88|44.7|6
1737287660000|2025-01-19 11:54:20|44.87|44.69|44.87|44.69|44.88|44.7|44.86|44.68|13
1737287670000|2025-01-19 11:54:30|44.86|44.68|44.87|44.69|44.89|44.71|44.86|44.68|16
1737287680000|2025-01-19 11:54:40|44.86|44.68|44.86|44.68|44.87|44.69|44.85|44.67|11
1737287690000|2025-01-19 11:54:50|44.85|44.67|44.84|44.66|44.85|44.67|44.82|44.64|8
1737287700000|2025-01-19 11:55:00|44.83|44.65|44.84|44.66|44.84|44.66|44.81|44.63|15
1737287710000|2025-01-19 11:55:10|44.83|44.65|44.84|44.66|44.85|44.67|44.83|44.65|14
1737287720000|2025-01-19 11:55:20|44.83|44.65|44.77|44.59|44.83|44.65|44.76|44.58|13
1737287730000|2025-01-19 11:55:30|44.78|44.6|44.78|44.6|44.79|44.61|44.76|44.58|7
1737287740000|2025-01-19 11:55:40|44.77|44.59|44.77|44.59|44.78|44.6|44.76|44.58|11
1737287750000|2025-01-19 11:55:50|44.76|44.58|44.73|44.55|44.77|44.59|44.73|44.55|10
1737287760000|2025-01-19 11:56:00|44.74|44.56|44.83|44.65|44.83|44.65|44.74|44.56|15
1737287770000|2025-01-19 11:56:10|44.84|44.66|44.82|44.64|44.87|44.69|44.82|44.64|10
1737287780000|2025-01-19 11:56:20|44.83|44.65|44.83|44.65|44.83|44.65|44.79|44.61|9
1737287790000|2025-01-19 11:56:30|44.84|44.66|44.88|44.7|44.89|44.71|44.84|44.66|15
1737287800000|2025-01-19 11:56:40|44.89|44.71|44.87|44.69|44.89|44.71|44.86|44.68|5
1737287810000|2025-01-19 11:56:50|44.86|44.68|44.86|44.68|44.88|44.7|44.82|44.64|19
1737287820000|2025-01-19 11:57:00|44.87|44.69|44.84|44.66|44.88|44.7|44.83|44.65|14
1737287830000|2025-01-19 11:57:10|44.85|44.67|44.89|44.71|44.93|44.75|44.85|44.67|15
1737287840000|2025-01-19 11:57:20|44.9|44.72|44.9|44.72|44.93|44.75|44.88|44.7|10
1737287850000|2025-01-19 11:57:30|44.91|44.73|44.92|44.74|44.92|44.74|44.89|44.71|6
1737287860000|2025-01-19 11:57:40|44.93|44.75|44.96|44.78|44.96|44.78|44.93|44.75|4
1737287870000|2025-01-19 11:57:50|44.97|44.79|44.91|44.73|44.97|44.79|44.91|44.73|6
1737287880000|2025-01-19 11:58:00|44.92|44.74|45|44.82|45|44.82|44.92|44.74|13
1737287890000|2025-01-19 11:58:10|45.01|44.83|45|44.82|45.03|44.85|44.99|44.81|13
1737287900000|2025-01-19 11:58:20|45.01|44.83|45.03|44.85|45.04|44.86|45.01|44.83|6
1737287910000|2025-01-19 11:58:30|45.04|44.86|45.1|44.92|45.1|44.92|45.03|44.85|11
1737287920000|2025-01-19 11:58:40|45.09|44.91|45.15|44.97|45.15|44.97|45.07|44.89|17
1737287930000|2025-01-19 11:58:50|45.14|44.96|45.16|44.98|45.17|44.99|45.14|44.96|13
1737287940000|2025-01-19 11:59:00|45.15|44.97|45.15|44.97|45.15|44.97|45.13|44.95|9
1737287950000|2025-01-19 11:59:10|45.14|44.96|45.17|44.99|45.17|44.99|45.14|44.96|7
1737287960000|2025-01-19 11:59:20|45.16|44.98|45.15|44.97|45.17|44.99|45.15|44.97|8
1737287970000|2025-01-19 11:59:30|45.14|44.96|45.12|44.94|45.14|44.96|45.11|44.93|11
1737287980000|2025-01-19 11:59:40|45.11|44.93|45.09|44.91|45.13|44.95|45.09|44.91|8
1737287990000|2025-01-19 11:59:50|45.08|44.9|45.08|44.9|45.08|44.9|45.07|44.89|5
1737288000000|2025-01-19 12:00:00|45.07|44.89|45.04|44.86|45.08|44.9|45.04|44.86|16
1737288010000|2025-01-19 12:00:10|45.05|44.87|45.13|44.95|45.13|44.95|45.05|44.87|16
1737288020000|2025-01-19 12:00:20|45.14|44.96|45.14|44.96|45.14|44.96|45.11|44.93|7
1737288030000|2025-01-19 12:00:30|45.13|44.95|45.16|44.98|45.16|44.98|45.13|44.95|4
1737288040000|2025-01-19 12:00:40|45.17|44.99|45.15|44.97|45.19|45.01|45.15|44.97|9
1737288050000|2025-01-19 12:00:50|45.13|44.95|45.12|44.94|45.13|44.95|45.1|44.92|5
1737288060000|2025-01-19 12:01:00|45.13|44.95|45.14|44.96|45.18|45|45.12|44.94|17
1737288070000|2025-01-19 12:01:10|45.13|44.95|45.19|45.01|45.19|45.01|45.13|44.95|21
1737288080000|2025-01-19 12:01:20|45.18|45|45.18|45|45.19|45.01|45.15|44.97|11
1737288090000|2025-01-19 12:01:30|45.2|45.02|45.21|45.03|45.22|45.04|45.2|45.02|6
1737288100000|2025-01-19 12:01:40|45.22|45.04|45.2|45.02|45.23|45.05|45.2|45.02|11
1737288110000|2025-01-19 12:01:50|45.19|45.01|45.21|45.03|45.21|45.03|45.18|45|9
1737288120000|2025-01-19 12:02:00|45.2|45.02|45.2|45.02|45.21|45.03|45.19|45.01|5
1737288130000|2025-01-19 12:02:10|45.21|45.03|45.18|45|45.23|45.05|45.18|45|10
1737288140000|2025-01-19 12:02:20|45.19|45.01|45.2|45.02|45.22|45.04|45.19|45.01|10
1737288150000|2025-01-19 12:02:30|45.21|45.03|45.22|45.04|45.22|45.04|45.21|45.03|8
1737288160000|2025-01-19 12:02:40|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|7
1737288170000|2025-01-19 12:02:50|45.26|45.08|45.4|45.22|45.4|45.22|45.26|45.08|21
1737288180000|2025-01-19 12:03:00|45.39|45.21|45.41|45.23|45.44|45.26|45.36|45.18|20
1737288190000|2025-01-19 12:03:10|45.42|45.24|45.37|45.19|45.43|45.25|45.37|45.19|12
1737288200000|2025-01-19 12:03:20|45.38|45.2|45.38|45.2|45.39|45.21|45.36|45.18|15
1737288210000|2025-01-19 12:03:30|45.37|45.19|45.38|45.2|45.38|45.2|45.36|45.18|9
1737288220000|2025-01-19 12:03:40|45.37|45.19|45.39|45.21|45.39|45.21|45.37|45.19|6
1737288230000|2025-01-19 12:03:50|45.4|45.22|45.44|45.26|45.44|45.26|45.4|45.22|7
1737288240000|2025-01-19 12:04:00|45.43|45.25|45.46|45.28|45.46|45.28|45.41|45.23|16
1737288250000|2025-01-19 12:04:10|45.47|45.29|45.47|45.29|45.48|45.3|45.45|45.27|9
1737288260000|2025-01-19 12:04:20|45.48|45.3|45.5|45.32|45.51|45.33|45.48|45.3|11
1737288270000|2025-01-19 12:04:30|45.49|45.31|45.41|45.23|45.5|45.32|45.4|45.22|14
1737288280000|2025-01-19 12:04:40|45.42|45.24|45.47|45.29|45.47|45.29|45.42|45.24|8
1737288290000|2025-01-19 12:04:50|45.46|45.28|45.44|45.26|45.48|45.3|45.43|45.25|13
1737288300000|2025-01-19 12:05:00|45.45|45.27|45.45|45.27|45.48|45.3|45.43|45.25|15
1737288310000|2025-01-19 12:05:10|45.44|45.26|45.42|45.24|45.44|45.26|45.39|45.21|13
1737288320000|2025-01-19 12:05:20|45.43|45.25|45.42|45.24|45.43|45.25|45.4|45.22|10
1737288330000|2025-01-19 12:05:30|45.43|45.25|45.44|45.26|45.44|45.26|45.42|45.24|8
1737288340000|2025-01-19 12:05:40|45.45|45.27|45.45|45.27|45.45|45.27|45.42|45.24|9
1737288350000|2025-01-19 12:05:50|45.46|45.28|45.49|45.31|45.49|45.31|45.46|45.28|4
1737288360000|2025-01-19 12:06:00|45.5|45.32|45.48|45.3|45.5|45.32|45.47|45.29|13
1737288370000|2025-01-19 12:06:10|45.49|45.31|45.5|45.32|45.5|45.32|45.48|45.3|16
1737288380000|2025-01-19 12:06:20|45.49|45.31|45.53|45.35|45.53|45.35|45.49|45.31|11
1737288390000|2025-01-19 12:06:30|45.54|45.36|45.48|45.3|45.55|45.37|45.48|45.3|9
1737288400000|2025-01-19 12:06:40|45.47|45.29|45.51|45.33|45.51|45.33|45.46|45.28|7
1737288410000|2025-01-19 12:06:50|45.5|45.32|45.49|45.31|45.51|45.33|45.49|45.31|6
1737288420000|2025-01-19 12:07:00|45.48|45.3|45.49|45.31|45.49|45.31|45.45|45.27|17
1737288430000|2025-01-19 12:07:10|45.48|45.3|45.5|45.32|45.51|45.33|45.48|45.3|15
1737288440000|2025-01-19 12:07:20|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|12
1737288450000|2025-01-19 12:07:30|45.48|45.3|45.49|45.31|45.5|45.32|45.48|45.3|8
1737288460000|2025-01-19 12:07:40|45.5|45.32|45.51|45.33|45.51|45.33|45.49|45.31|10
1737288470000|2025-01-19 12:07:50|45.5|45.32|45.51|45.33|45.51|45.33|45.49|45.31|10
1737288480000|2025-01-19 12:08:00|45.5|45.32|45.39|45.21|45.5|45.32|45.39|45.21|14
1737288490000|2025-01-19 12:08:10|45.38|45.2|45.36|45.18|45.39|45.21|45.36|45.18|15
1737288500000|2025-01-19 12:08:20|45.35|45.17|45.35|45.17|45.36|45.18|45.33|45.15|10
1737288510000|2025-01-19 12:08:30|45.34|45.16|45.34|45.16|45.35|45.17|45.33|45.15|9
1737288520000|2025-01-19 12:08:40|45.33|45.15|45.32|45.14|45.33|45.15|45.29|45.11|9
1737288530000|2025-01-19 12:08:50|45.31|45.13|45.31|45.13|45.32|45.14|45.3|45.12|15
1737288540000|2025-01-19 12:09:00|45.3|45.12|45.31|45.13|45.32|45.14|45.28|45.1|11
1737288550000|2025-01-19 12:09:10|45.3|45.12|45.33|45.15|45.33|45.15|45.3|45.12|8
1737288560000|2025-01-19 12:09:20|45.34|45.16|45.37|45.19|45.37|45.19|45.34|45.16|10
1737288570000|2025-01-19 12:09:30|45.36|45.18|45.34|45.16|45.36|45.18|45.33|45.15|5
1737288580000|2025-01-19 12:09:40|45.35|45.17|45.41|45.23|45.42|45.24|45.34|45.16|11
1737288590000|2025-01-19 12:09:50|45.4|45.22|45.41|45.23|45.41|45.23|45.4|45.22|4
1737288600000|2025-01-19 12:10:00|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|7
1737288610000|2025-01-19 12:10:10|45.43|45.25|45.44|45.26|45.45|45.27|45.42|45.24|10
1737288620000|2025-01-19 12:10:20|45.43|45.25|45.37|45.19|45.44|45.26|45.37|45.19|15
1737288630000|2025-01-19 12:10:30|45.38|45.2|45.38|45.2|45.39|45.21|45.37|45.19|7
1737288640000|2025-01-19 12:10:40|45.37|45.19|45.37|45.19|45.38|45.2|45.36|45.18|9
1737288650000|2025-01-19 12:10:50|45.36|45.18|45.37|45.19|45.38|45.2|45.35|45.17|12
1737288660000|2025-01-19 12:11:00|45.36|45.18|45.35|45.17|45.37|45.19|45.34|45.16|12
1737288670000|2025-01-19 12:11:10|45.34|45.16|45.33|45.15|45.34|45.16|45.31|45.13|12
1737288680000|2025-01-19 12:11:20|45.34|45.16|45.35|45.17|45.35|45.17|45.33|45.15|10
1737288690000|2025-01-19 12:11:30|45.36|45.18|45.33|45.15|45.36|45.18|45.33|45.15|8
1737288700000|2025-01-19 12:11:40|45.32|45.14|45.28|45.1|45.32|45.14|45.28|45.1|7
1737288710000|2025-01-19 12:11:50|45.27|45.09|45.29|45.11|45.29|45.11|45.27|45.09|9
1737288720000|2025-01-19 12:12:00|45.28|45.1|45.26|45.08|45.28|45.1|45.25|45.07|11
1737288730000|2025-01-19 12:12:10|45.27|45.09|45.27|45.09|45.27|45.09|45.23|45.05|13
1737288740000|2025-01-19 12:12:20|45.28|45.1|45.24|45.06|45.28|45.1|45.24|45.06|9
1737288750000|2025-01-19 12:12:30|45.23|45.05|45.25|45.07|45.25|45.07|45.23|45.05|9
1737288760000|2025-01-19 12:12:40|45.27|45.09|45.33|45.15|45.33|45.15|45.25|45.07|15
1737288770000|2025-01-19 12:12:50|45.32|45.14|45.37|45.19|45.38|45.2|45.32|45.14|12
1737288780000|2025-01-19 12:13:00|45.38|45.2|45.36|45.18|45.38|45.2|45.36|45.18|7
1737288790000|2025-01-19 12:13:10|45.37|45.19|45.39|45.21|45.42|45.24|45.37|45.19|14
1737288800000|2025-01-19 12:13:20|45.4|45.22|45.4|45.22|45.43|45.25|45.39|45.21|15
1737288810000|2025-01-19 12:13:30|45.41|45.23|45.45|45.27|45.45|45.27|45.41|45.23|17
1737288820000|2025-01-19 12:13:40|45.44|45.26|45.48|45.3|45.48|45.3|45.44|45.26|11
1737288830000|2025-01-19 12:13:50|45.47|45.29|45.47|45.29|45.48|45.3|45.47|45.29|5
1737288840000|2025-01-19 12:14:00|45.46|45.28|45.48|45.3|45.49|45.31|45.45|45.27|13
1737288850000|2025-01-19 12:14:10|45.49|45.31|45.46|45.28|45.49|45.31|45.45|45.27|10
1737288860000|2025-01-19 12:14:20|45.47|45.29|45.46|45.28|45.47|45.29|45.45|45.27|8
1737288870000|2025-01-19 12:14:30|45.47|45.29|45.47|45.29|45.49|45.31|45.47|45.29|13
1737288880000|2025-01-19 12:14:40|45.48|45.3|45.48|45.3|45.49|45.31|45.47|45.29|12
1737288890000|2025-01-19 12:14:50|45.49|45.31|45.49|45.31|45.49|45.31|45.47|45.29|17
1737288900000|2025-01-19 12:15:00|45.48|45.3|45.49|45.31|45.49|45.31|45.46|45.28|12
1737288910000|2025-01-19 12:15:10|45.5|45.32|45.51|45.33|45.52|45.34|45.5|45.32|6
1737288920000|2025-01-19 12:15:20|45.52|45.34|45.58|45.4|45.58|45.4|45.52|45.34|8
1737288930000|2025-01-19 12:15:30|45.59|45.41|45.55|45.37|45.59|45.41|45.55|45.37|11
1737288940000|2025-01-19 12:15:40|45.54|45.36|45.51|45.33|45.54|45.36|45.5|45.32|16
1737288950000|2025-01-19 12:15:50|45.52|45.34|45.51|45.33|45.52|45.34|45.5|45.32|8
1737288960000|2025-01-19 12:16:00|45.5|45.32|45.45|45.27|45.5|45.32|45.45|45.27|10
1737288970000|2025-01-19 12:16:10|45.46|45.28|45.42|45.24|45.46|45.28|45.42|45.24|9
1737288980000|2025-01-19 12:16:20|45.41|45.23|45.28|45.1|45.41|45.23|45.23|45.05|23
1737288990000|2025-01-19 12:16:30|45.29|45.11|45.29|45.11|45.31|45.13|45.29|45.11|14
1737289000000|2025-01-19 12:16:40|45.3|45.12|45.28|45.1|45.32|45.14|45.28|45.1|19
1737289010000|2025-01-19 12:16:50|45.29|45.11|45.32|45.14|45.32|45.14|45.27|45.09|14
1737289020000|2025-01-19 12:17:00|45.31|45.13|45.32|45.14|45.33|45.15|45.29|45.11|18
1737289030000|2025-01-19 12:17:10|45.33|45.15|45.36|45.18|45.36|45.18|45.31|45.13|18
1737289040000|2025-01-19 12:17:20|45.37|45.19|45.34|45.16|45.38|45.2|45.34|45.16|12
1737289050000|2025-01-19 12:17:30|45.33|45.15|45.39|45.21|45.39|45.21|45.33|45.15|22
1737289060000|2025-01-19 12:17:40|45.4|45.22|45.42|45.24|45.43|45.25|45.4|45.22|5
1737289070000|2025-01-19 12:17:50|45.41|45.23|45.43|45.25|45.44|45.26|45.41|45.23|17
1737289080000|2025-01-19 12:18:00|45.45|45.27|45.45|45.27|45.46|45.28|45.44|45.26|13
1737289090000|2025-01-19 12:18:10|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|13
1737289100000|2025-01-19 12:18:20|45.43|45.25|45.38|45.2|45.43|45.25|45.37|45.19|9
1737289110000|2025-01-19 12:18:30|45.37|45.19|45.41|45.23|45.41|45.23|45.37|45.19|11
1737289120000|2025-01-19 12:18:40|45.4|45.22|45.42|45.24|45.42|45.24|45.4|45.22|7
1737289130000|2025-01-19 12:18:50|45.41|45.23|45.45|45.27|45.45|45.27|45.41|45.23|9
1737289140000|2025-01-19 12:19:00|45.43|45.25|45.42|45.24|45.43|45.25|45.41|45.23|10
1737289150000|2025-01-19 12:19:10|45.43|45.25|45.43|45.25|45.45|45.27|45.42|45.24|11
1737289160000|2025-01-19 12:19:20|45.44|45.26|45.42|45.24|45.44|45.26|45.42|45.24|5
1737289170000|2025-01-19 12:19:30|45.41|45.23|45.4|45.22|45.41|45.23|45.39|45.21|6
1737289180000|2025-01-19 12:19:40|45.41|45.23|45.4|45.22|45.41|45.23|45.38|45.2|10
1737289190000|2025-01-19 12:19:50|45.39|45.21|45.41|45.23|45.41|45.23|45.38|45.2|13
1737289200000|2025-01-19 12:20:00|45.39|45.21|45.38|45.2|45.41|45.23|45.38|45.2|10
1737289210000|2025-01-19 12:20:10|45.39|45.21|45.39|45.21|45.4|45.22|45.38|45.2|11
1737289220000|2025-01-19 12:20:20|45.4|45.22|45.42|45.24|45.43|45.25|45.39|45.21|9
1737289230000|2025-01-19 12:20:30|45.43|45.25|45.41|45.23|45.44|45.26|45.4|45.22|9
1737289240000|2025-01-19 12:20:40|45.42|45.24|45.43|45.25|45.44|45.26|45.4|45.22|16
1737289250000|2025-01-19 12:20:50|45.44|45.26|45.5|45.32|45.51|45.33|45.44|45.26|14
1737289260000|2025-01-19 12:21:00|45.51|45.33|45.51|45.33|45.52|45.34|45.49|45.31|11
1737289270000|2025-01-19 12:21:10|45.5|45.32|45.5|45.32|45.52|45.34|45.49|45.31|11
1737289280000|2025-01-19 12:21:20|45.51|45.33|45.5|45.32|45.51|45.33|45.5|45.32|4
1737289290000|2025-01-19 12:21:30|45.49|45.31|45.5|45.32|45.5|45.32|45.49|45.31|4
1737289300000|2025-01-19 12:21:40|45.49|45.31|45.53|45.35|45.53|45.35|45.49|45.31|7
1737289310000|2025-01-19 12:21:50|45.54|45.36|45.54|45.36|45.54|45.36|45.53|45.35|9
1737289320000|2025-01-19 12:22:00|45.55|45.37|45.56|45.38|45.59|45.41|45.55|45.37|13
1737289330000|2025-01-19 12:22:10|45.57|45.39|45.56|45.38|45.57|45.39|45.55|45.37|14
1737289340000|2025-01-19 12:22:20|45.57|45.39|45.57|45.39|45.59|45.41|45.55|45.37|12
1737289350000|2025-01-19 12:22:30|45.56|45.38|45.56|45.38|45.57|45.39|45.56|45.38|7
1737289360000|2025-01-19 12:22:40|45.55|45.37|45.59|45.41|45.59|45.41|45.55|45.37|9
1737289370000|2025-01-19 12:22:50|45.58|45.4|45.57|45.39|45.58|45.4|45.57|45.39|2
1737289380000|2025-01-19 12:23:00|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|6
1737289390000|2025-01-19 12:23:10|45.56|45.38|45.56|45.38|45.58|45.4|45.56|45.38|14
1737289400000|2025-01-19 12:23:20|45.55|45.37|45.57|45.39|45.58|45.4|45.55|45.37|9
1737289410000|2025-01-19 12:23:30|45.56|45.38|45.55|45.37|45.56|45.38|45.55|45.37|4
1737289420000|2025-01-19 12:23:40|45.56|45.38|45.58|45.4|45.6|45.42|45.55|45.37|8
1737289430000|2025-01-19 12:23:50|45.59|45.41|45.58|45.4|45.61|45.43|45.58|45.4|14
1737289440000|2025-01-19 12:24:00|45.59|45.41|45.57|45.39|45.59|45.41|45.56|45.38|8
1737289450000|2025-01-19 12:24:10|45.58|45.4|45.58|45.4|45.59|45.41|45.56|45.38|13
1737289460000|2025-01-19 12:24:20|45.57|45.39|45.56|45.38|45.59|45.41|45.55|45.37|8
1737289470000|2025-01-19 12:24:30|45.55|45.37|45.59|45.41|45.59|45.41|45.55|45.37|9
1737289480000|2025-01-19 12:24:40|45.58|45.4|45.62|45.44|45.62|45.44|45.58|45.4|11
1737289490000|2025-01-19 12:24:50|45.61|45.43|45.59|45.41|45.63|45.45|45.59|45.41|9
1737289500000|2025-01-19 12:25:00|45.58|45.4|45.61|45.43|45.61|45.43|45.58|45.4|9
1737289510000|2025-01-19 12:25:10|45.6|45.42|45.63|45.45|45.65|45.47|45.59|45.41|10
1737289520000|2025-01-19 12:25:20|45.64|45.46|45.67|45.49|45.69|45.51|45.64|45.46|12
1737289530000|2025-01-19 12:25:30|45.68|45.5|45.65|45.47|45.68|45.5|45.65|45.47|10
1737289540000|2025-01-19 12:25:40|45.64|45.46|45.59|45.41|45.65|45.47|45.59|45.41|8
1737289550000|2025-01-19 12:25:50|45.6|45.42|45.64|45.46|45.64|45.46|45.59|45.41|9
1737289560000|2025-01-19 12:26:00|45.63|45.45|45.67|45.49|45.68|45.5|45.63|45.45|19
1737289570000|2025-01-19 12:26:10|45.68|45.5|45.68|45.5|45.69|45.51|45.67|45.49|11
1737289580000|2025-01-19 12:26:20|45.69|45.51|45.7|45.52|45.7|45.52|45.67|45.49|14
1737289590000|2025-01-19 12:26:30|45.71|45.53|45.7|45.52|45.71|45.53|45.7|45.52|6
1737289610000|2025-01-19 12:26:50|45.71|45.53|45.69|45.51|45.72|45.54|45.69|45.51|11
1737289620000|2025-01-19 12:27:00|45.68|45.5|45.65|45.47|45.68|45.5|45.65|45.47|4
1737289630000|2025-01-19 12:27:10|45.66|45.48|45.66|45.48|45.68|45.5|45.66|45.48|17
1737289640000|2025-01-19 12:27:20|45.67|45.49|45.63|45.45|45.68|45.5|45.62|45.44|9
1737289650000|2025-01-19 12:27:30|45.62|45.44|45.62|45.44|45.63|45.45|45.62|45.44|3
1737289660000|2025-01-19 12:27:40|45.61|45.43|45.64|45.46|45.64|45.46|45.61|45.43|6
1737289670000|2025-01-19 12:27:50|45.63|45.45|45.6|45.42|45.63|45.45|45.58|45.4|9
1737289680000|2025-01-19 12:28:00|45.59|45.41|45.56|45.38|45.61|45.43|45.56|45.38|16
1737289690000|2025-01-19 12:28:10|45.57|45.39|45.58|45.4|45.58|45.4|45.56|45.38|8
1737289700000|2025-01-19 12:28:20|45.57|45.39|45.51|45.33|45.59|45.41|45.49|45.31|14
1737289710000|2025-01-19 12:28:30|45.52|45.34|45.51|45.33|45.52|45.34|45.51|45.33|8
1737289720000|2025-01-19 12:28:40|45.52|45.34|45.5|45.32|45.52|45.34|45.49|45.31|14
1737289730000|2025-01-19 12:28:50|45.49|45.31|45.51|45.33|45.52|45.34|45.49|45.31|11
1737289740000|2025-01-19 12:29:00|45.52|45.34|45.49|45.31|45.52|45.34|45.49|45.31|19
1737289750000|2025-01-19 12:29:10|45.5|45.32|45.5|45.32|45.51|45.33|45.49|45.31|11
1737289760000|2025-01-19 12:29:20|45.51|45.33|45.48|45.3|45.51|45.33|45.48|45.3|8
1737289770000|2025-01-19 12:29:30|45.49|45.31|45.47|45.29|45.49|45.31|45.47|45.29|5
1737289780000|2025-01-19 12:29:40|45.46|45.28|45.43|45.25|45.46|45.28|45.43|45.25|8
1737289790000|2025-01-19 12:29:50|45.42|45.24|45.44|45.26|45.46|45.28|45.42|45.24|12
1737289800000|2025-01-19 12:30:00|45.45|45.27|45.42|45.24|45.45|45.27|45.4|45.22|14
1737289810000|2025-01-19 12:30:10|45.41|45.23|45.39|45.21|45.41|45.23|45.38|45.2|7
1737289820000|2025-01-19 12:30:20|45.38|45.2|45.39|45.21|45.41|45.23|45.38|45.2|12
1737289830000|2025-01-19 12:30:30|45.4|45.22|45.48|45.3|45.48|45.3|45.39|45.21|18
1737289840000|2025-01-19 12:30:40|45.49|45.31|45.46|45.28|45.5|45.32|45.46|45.28|10
1737289850000|2025-01-19 12:30:50|45.45|45.27|45.43|45.25|45.45|45.27|45.42|45.24|16
1737289860000|2025-01-19 12:31:00|45.44|45.26|45.45|45.27|45.45|45.27|45.42|45.24|14
1737289870000|2025-01-19 12:31:10|45.46|45.28|45.5|45.32|45.5|45.32|45.45|45.27|8
1737289880000|2025-01-19 12:31:20|45.51|45.33|45.56|45.38|45.56|45.38|45.5|45.32|14
1737289890000|2025-01-19 12:31:30|45.55|45.37|45.57|45.39|45.58|45.4|45.55|45.37|9
1737289900000|2025-01-19 12:31:40|45.58|45.4|45.59|45.41|45.6|45.42|45.57|45.39|11
1737289910000|2025-01-19 12:31:50|45.6|45.42|45.63|45.45|45.63|45.45|45.6|45.42|8
1737289920000|2025-01-19 12:32:00|45.64|45.46|45.62|45.44|45.65|45.47|45.62|45.44|15
1737289930000|2025-01-19 12:32:10|45.63|45.45|45.63|45.45|45.65|45.47|45.63|45.45|13
1737289940000|2025-01-19 12:32:20|45.64|45.46|45.69|45.51|45.69|45.51|45.64|45.46|12
1737289950000|2025-01-19 12:32:30|45.67|45.49|45.67|45.49|45.69|45.51|45.65|45.47|11
1737289960000|2025-01-19 12:32:40|45.66|45.48|45.69|45.51|45.69|45.51|45.66|45.48|8
1737289970000|2025-01-19 12:32:50|45.68|45.5|45.66|45.48|45.68|45.5|45.65|45.47|4
1737289980000|2025-01-19 12:33:00|45.67|45.49|45.65|45.47|45.67|45.49|45.65|45.47|3
1737289990000|2025-01-19 12:33:10|45.64|45.46|45.68|45.5|45.69|45.51|45.64|45.46|11
1737290000000|2025-01-19 12:33:20|45.69|45.51|45.66|45.48|45.69|45.51|45.65|45.47|10
1737290010000|2025-01-19 12:33:30|45.65|45.47|45.68|45.5|45.68|45.5|45.64|45.46|16
1737290020000|2025-01-19 12:33:40|45.67|45.49|45.64|45.46|45.67|45.49|45.64|45.46|6
1737290030000|2025-01-19 12:33:50|45.63|45.45|45.63|45.45|45.63|45.45|45.62|45.44|9
1737290040000|2025-01-19 12:34:00|45.61|45.43|45.61|45.43|45.62|45.44|45.6|45.42|9
1737290050000|2025-01-19 12:34:10|45.62|45.44|45.63|45.45|45.63|45.45|45.61|45.43|12
1737290060000|2025-01-19 12:34:20|45.64|45.46|45.64|45.46|45.66|45.48|45.64|45.46|9
1737290070000|2025-01-19 12:34:30|45.65|45.47|45.66|45.48|45.68|45.5|45.65|45.47|8
1737290080000|2025-01-19 12:34:40|45.65|45.47|45.61|45.43|45.66|45.48|45.61|45.43|13
1737290090000|2025-01-19 12:34:50|45.62|45.44|45.64|45.46|45.64|45.46|45.62|45.44|7
1737290100000|2025-01-19 12:35:00|45.63|45.45|45.66|45.48|45.66|45.48|45.62|45.44|12
1737290110000|2025-01-19 12:35:10|45.67|45.49|45.69|45.51|45.69|45.51|45.64|45.46|12
1737290120000|2025-01-19 12:35:20|45.7|45.52|45.71|45.53|45.71|45.53|45.7|45.52|4
1737290130000|2025-01-19 12:35:30|45.72|45.54|45.73|45.55|45.74|45.56|45.72|45.54|8
1737290140000|2025-01-19 12:35:40|45.72|45.54|45.74|45.56|45.75|45.57|45.72|45.54|11
1737290150000|2025-01-19 12:35:50|45.75|45.57|45.76|45.58|45.76|45.58|45.74|45.56|10
1737290160000|2025-01-19 12:36:00|45.75|45.57|45.8|45.62|45.8|45.62|45.74|45.56|19
1737290170000|2025-01-19 12:36:10|45.79|45.61|45.82|45.64|45.82|45.64|45.79|45.61|12
1737290180000|2025-01-19 12:36:20|45.81|45.63|45.81|45.63|45.82|45.64|45.8|45.62|9
1737290190000|2025-01-19 12:36:30|45.8|45.62|45.82|45.64|45.82|45.64|45.8|45.62|5
1737290200000|2025-01-19 12:36:40|45.81|45.63|45.81|45.63|45.82|45.64|45.8|45.62|7
1737290210000|2025-01-19 12:36:50|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|3
1737290220000|2025-01-19 12:37:00|45.81|45.63|45.8|45.62|45.81|45.63|45.77|45.59|8
1737290230000|2025-01-19 12:37:10|45.79|45.61|45.82|45.64|45.82|45.64|45.78|45.6|6
1737290240000|2025-01-19 12:37:20|45.81|45.63|45.83|45.65|45.83|45.65|45.81|45.63|7
1737290250000|2025-01-19 12:37:30|45.84|45.66|45.82|45.64|45.84|45.66|45.81|45.63|7
1737290260000|2025-01-19 12:37:40|45.83|45.65|45.84|45.66|45.84|45.66|45.82|45.64|8
1737290270000|2025-01-19 12:37:50|45.83|45.65|45.87|45.69|45.87|45.69|45.83|45.65|6
1737290280000|2025-01-19 12:38:00|45.88|45.7|45.88|45.7|45.89|45.71|45.88|45.7|5
1737290290000|2025-01-19 12:38:10|45.87|45.69|45.88|45.7|45.88|45.7|45.86|45.68|8
1737290300000|2025-01-19 12:38:20|45.87|45.69|45.89|45.71|45.9|45.72|45.87|45.69|7
1737290310000|2025-01-19 12:38:30|45.88|45.7|45.88|45.7|45.88|45.7|45.88|45.7|1
1737290320000|2025-01-19 12:38:40|45.87|45.69|45.89|45.71|45.89|45.71|45.87|45.69|3
1737290330000|2025-01-19 12:38:50|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1737290340000|2025-01-19 12:39:00|45.91|45.73|45.92|45.74|45.92|45.74|45.9|45.72|6
1737290350000|2025-01-19 12:39:10|45.93|45.75|45.92|45.74|45.93|45.75|45.9|45.72|8
1737290360000|2025-01-19 12:39:20|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|3
1737290370000|2025-01-19 12:39:30|45.92|45.74|45.93|45.75|45.94|45.76|45.91|45.73|10
1737290380000|2025-01-19 12:39:40|45.94|45.76|45.94|45.76|45.95|45.77|45.93|45.75|7
1737290390000|2025-01-19 12:39:50|45.93|45.75|45.96|45.78|45.96|45.78|45.93|45.75|6
1737290400000|2025-01-19 12:40:00|45.95|45.77|45.93|45.75|45.96|45.78|45.93|45.75|5
1737290410000|2025-01-19 12:40:10|45.92|45.74|45.93|45.75|45.94|45.76|45.92|45.74|12
1737290420000|2025-01-19 12:40:20|45.92|45.74|45.93|45.75|45.93|45.75|45.92|45.74|4
1737290430000|2025-01-19 12:40:30|45.94|45.76|45.93|45.75|45.94|45.76|45.93|45.75|2
1737290440000|2025-01-19 12:40:40|45.94|45.76|45.95|45.77|45.95|45.77|45.94|45.76|2
1737290450000|2025-01-19 12:40:50|45.96|45.78|45.96|45.78|45.97|45.79|45.96|45.78|5
1737290460000|2025-01-19 12:41:00|45.97|45.79|45.98|45.8|45.98|45.8|45.96|45.78|8
1737290470000|2025-01-19 12:41:10|45.97|45.79|46.02|45.84|46.02|45.84|45.97|45.79|10
1737290480000|2025-01-19 12:41:20|46.01|45.83|45.99|45.81|46.02|45.84|45.99|45.81|11
1737290490000|2025-01-19 12:41:30|46|45.82|45.95|45.77|46|45.82|45.95|45.77|6
1737290500000|2025-01-19 12:41:40|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|5
1737290510000|2025-01-19 12:41:50|45.95|45.77|45.95|45.77|45.97|45.79|45.95|45.77|7
1737290520000|2025-01-19 12:42:00|45.96|45.78|45.94|45.76|45.96|45.78|45.93|45.75|11
1737290530000|2025-01-19 12:42:10|45.93|45.75|45.91|45.73|45.93|45.75|45.91|45.73|5
1737290540000|2025-01-19 12:42:20|45.9|45.72|45.89|45.71|45.91|45.73|45.88|45.7|5
1737290550000|2025-01-19 12:42:30|45.88|45.7|45.88|45.7|45.88|45.7|45.86|45.68|5
1737290560000|2025-01-19 12:42:40|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|3
1737290570000|2025-01-19 12:42:50|45.86|45.68|45.86|45.68|45.86|45.68|45.86|45.68|1
1737290580000|2025-01-19 12:43:00|45.87|45.69|45.85|45.67|45.87|45.69|45.84|45.66|9
1737290590000|2025-01-19 12:43:10|45.84|45.66|45.84|45.66|45.85|45.67|45.83|45.65|7
1737290600000|2025-01-19 12:43:20|45.85|45.67|45.85|45.67|45.86|45.68|45.84|45.66|4
1737290610000|2025-01-19 12:43:30|45.84|45.66|45.85|45.67|45.86|45.68|45.84|45.66|8
1737290620000|2025-01-19 12:43:40|45.84|45.66|45.86|45.68|45.86|45.68|45.84|45.66|5
1737290630000|2025-01-19 12:43:50|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|8
1737290640000|2025-01-19 12:44:00|45.85|45.67|45.84|45.66|45.85|45.67|45.84|45.66|6
1737290650000|2025-01-19 12:44:10|45.85|45.67|45.86|45.68|45.86|45.68|45.85|45.67|8
1737290660000|2025-01-19 12:44:20|45.85|45.67|45.82|45.64|45.86|45.68|45.82|45.64|10
1737290670000|2025-01-19 12:44:30|45.83|45.65|45.82|45.64|45.83|45.65|45.8|45.62|6
1737290680000|2025-01-19 12:44:40|45.83|45.65|45.88|45.7|45.88|45.7|45.83|45.65|8
1737290690000|2025-01-19 12:44:50|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|2
1737290700000|2025-01-19 12:45:00|45.91|45.73|45.88|45.7|45.91|45.73|45.87|45.69|18
1737290710000|2025-01-19 12:45:10|45.87|45.69|45.81|45.63|45.88|45.7|45.81|45.63|14
1737290720000|2025-01-19 12:45:20|45.82|45.64|45.8|45.62|45.83|45.65|45.8|45.62|9
1737290730000|2025-01-19 12:45:30|45.79|45.61|45.8|45.62|45.8|45.62|45.78|45.6|6
1737290740000|2025-01-19 12:45:40|45.79|45.61|45.81|45.63|45.82|45.64|45.78|45.6|7
1737290750000|2025-01-19 12:45:50|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|19
1737290760000|2025-01-19 12:46:00|45.81|45.63|45.78|45.6|45.81|45.63|45.78|45.6|12
1737290770000|2025-01-19 12:46:10|45.79|45.61|45.76|45.58|45.79|45.61|45.75|45.57|12
1737290780000|2025-01-19 12:46:20|45.77|45.59|45.78|45.6|45.78|45.6|45.77|45.59|10
1737290790000|2025-01-19 12:46:30|45.77|45.59|45.82|45.64|45.84|45.66|45.77|45.59|15
1737290800000|2025-01-19 12:46:40|45.81|45.63|45.79|45.61|45.82|45.64|45.79|45.61|15
1737290810000|2025-01-19 12:46:50|45.78|45.6|45.8|45.62|45.81|45.63|45.78|45.6|9
1737290820000|2025-01-19 12:47:00|45.81|45.63|45.85|45.67|45.86|45.68|45.81|45.63|11
1737290830000|2025-01-19 12:47:10|45.86|45.68|45.87|45.69|45.87|45.69|45.84|45.66|10
1737290840000|2025-01-19 12:47:20|45.88|45.7|45.89|45.71|45.9|45.72|45.86|45.68|10
1737290850000|2025-01-19 12:47:30|45.9|45.72|45.91|45.73|45.92|45.74|45.89|45.71|16
1737290860000|2025-01-19 12:47:40|45.89|45.71|45.9|45.72|45.92|45.74|45.89|45.71|10
1737290870000|2025-01-19 12:47:50|45.91|45.73|45.91|45.73|45.92|45.74|45.9|45.72|9
1737290880000|2025-01-19 12:48:00|45.92|45.74|45.92|45.74|45.92|45.74|45.9|45.72|11
1737290890000|2025-01-19 12:48:10|45.91|45.73|45.94|45.76|45.94|45.76|45.91|45.73|20
1737290900000|2025-01-19 12:48:20|45.95|45.77|45.96|45.78|45.96|45.78|45.95|45.77|2
1737290910000|2025-01-19 12:48:30|45.95|45.77|45.94|45.76|45.95|45.77|45.93|45.75|10
1737290920000|2025-01-19 12:48:40|45.93|45.75|45.95|45.77|45.95|45.77|45.92|45.74|5
1737290930000|2025-01-19 12:48:50|45.94|45.76|45.93|45.75|45.96|45.78|45.93|45.75|6
1737290940000|2025-01-19 12:49:00|45.94|45.76|45.92|45.74|45.94|45.76|45.92|45.74|5
1737290950000|2025-01-19 12:49:10|45.91|45.73|45.92|45.74|45.92|45.74|45.9|45.72|6
1737290960000|2025-01-19 12:49:20|45.93|45.75|45.96|45.78|45.96|45.78|45.92|45.74|8
1737290970000|2025-01-19 12:49:30|45.97|45.79|46|45.82|46|45.82|45.97|45.79|6
1737290980000|2025-01-19 12:49:40|45.99|45.81|46|45.82|46.02|45.84|45.99|45.81|12
1737290990000|2025-01-19 12:49:50|45.99|45.81|45.98|45.8|46|45.82|45.97|45.79|8
1737291000000|2025-01-19 12:50:00|45.97|45.79|45.97|45.79|45.98|45.8|45.94|45.76|11
1737291010000|2025-01-19 12:50:10|45.96|45.78|45.92|45.74|45.97|45.79|45.92|45.74|11
1737291020000|2025-01-19 12:50:20|45.91|45.73|45.91|45.73|45.93|45.75|45.91|45.73|13
1737291030000|2025-01-19 12:50:30|45.9|45.72|45.89|45.71|45.9|45.72|45.89|45.71|14
1737291040000|2025-01-19 12:50:40|45.9|45.72|45.96|45.78|45.96|45.78|45.9|45.72|7
1737291050000|2025-01-19 12:50:50|45.95|45.77|46|45.82|46.01|45.83|45.95|45.77|8
1737291060000|2025-01-19 12:51:00|46.01|45.83|46|45.82|46.02|45.84|45.98|45.8|12
1737291070000|2025-01-19 12:51:10|46.01|45.83|46|45.82|46.01|45.83|45.98|45.8|14
1737291080000|2025-01-19 12:51:20|45.99|45.81|46.01|45.83|46.01|45.83|45.98|45.8|9
1737291090000|2025-01-19 12:51:30|46|45.82|46.02|45.84|46.03|45.85|46|45.82|7
1737291100000|2025-01-19 12:51:40|46.01|45.83|46.01|45.83|46.02|45.84|46.01|45.83|13
1737291110000|2025-01-19 12:51:50|46|45.82|45.99|45.81|46|45.82|45.98|45.8|4
1737291120000|2025-01-19 12:52:00|45.98|45.8|45.94|45.76|45.99|45.81|45.94|45.76|15
1737291130000|2025-01-19 12:52:10|45.95|45.77|45.97|45.79|45.97|45.79|45.95|45.77|9
1737291140000|2025-01-19 12:52:20|45.98|45.8|45.95|45.77|45.99|45.81|45.94|45.76|14
1737291150000|2025-01-19 12:52:30|45.94|45.76|45.92|45.74|45.94|45.76|45.91|45.73|8
1737291160000|2025-01-19 12:52:40|45.93|45.75|45.95|45.77|45.96|45.78|45.92|45.74|11
1737291170000|2025-01-19 12:52:50|45.94|45.76|45.95|45.77|45.95|45.77|45.93|45.75|6
1737291180000|2025-01-19 12:53:00|45.94|45.76|45.93|45.75|45.95|45.77|45.89|45.71|13
1737291190000|2025-01-19 12:53:10|45.94|45.76|45.94|45.76|45.96|45.78|45.93|45.75|7
1737291200000|2025-01-19 12:53:20|45.95|45.77|45.92|45.74|45.96|45.78|45.92|45.74|12
1737291210000|2025-01-19 12:53:30|45.91|45.73|45.94|45.76|45.95|45.77|45.91|45.73|8
1737291220000|2025-01-19 12:53:40|45.95|45.77|45.94|45.76|45.96|45.78|45.93|45.75|13
1737291230000|2025-01-19 12:53:50|45.95|45.77|45.96|45.78|45.99|45.81|45.95|45.77|10
1737291240000|2025-01-19 12:54:00|45.95|45.77|45.93|45.75|45.95|45.77|45.91|45.73|13
1737291250000|2025-01-19 12:54:10|45.92|45.74|45.93|45.75|45.93|45.75|45.9|45.72|16
1737291260000|2025-01-19 12:54:20|45.94|45.76|45.96|45.78|45.97|45.79|45.93|45.75|10
1737291270000|2025-01-19 12:54:30|45.97|45.79|45.96|45.78|45.97|45.79|45.96|45.78|4
1737291280000|2025-01-19 12:54:40|45.95|45.77|45.98|45.8|45.98|45.8|45.95|45.77|6
1737291290000|2025-01-19 12:54:50|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|10
1737291300000|2025-01-19 12:55:00|46.01|45.83|46.06|45.88|46.06|45.88|46|45.82|11
1737291310000|2025-01-19 12:55:10|46.07|45.89|46.05|45.87|46.07|45.89|46.05|45.87|7
1737291320000|2025-01-19 12:55:20|46.04|45.86|46.03|45.85|46.05|45.87|46.01|45.83|9
1737291330000|2025-01-19 12:55:30|46.02|45.84|46.05|45.87|46.05|45.87|46.02|45.84|4
1737291340000|2025-01-19 12:55:40|46.06|45.88|46.07|45.89|46.08|45.9|46.06|45.88|8
1737291350000|2025-01-19 12:55:50|46.08|45.9|46.08|45.9|46.08|45.9|46.07|45.89|7
1737291360000|2025-01-19 12:56:00|46.07|45.89|46.09|45.91|46.11|45.93|46.07|45.89|12
1737291370000|2025-01-19 12:56:10|46.1|45.92|46.18|46|46.18|46|46.09|45.91|18
1737291380000|2025-01-19 12:56:20|46.17|45.99|46.15|45.97|46.18|46|46.15|45.97|7
1737291390000|2025-01-19 12:56:30|46.14|45.96|46.13|45.95|46.14|45.96|46.12|45.94|8
1737291400000|2025-01-19 12:56:40|46.12|45.94|46.14|45.96|46.14|45.96|46.12|45.94|3
1737291410000|2025-01-19 12:56:50|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|6
1737291420000|2025-01-19 12:57:00|46.12|45.94|46.13|45.95|46.14|45.96|46.12|45.94|5
1737291430000|2025-01-19 12:57:10|46.14|45.96|46.1|45.92|46.15|45.97|46.1|45.92|11
1737291440000|2025-01-19 12:57:20|46.11|45.93|46.12|45.94|46.13|45.95|46.11|45.93|6
1737291450000|2025-01-19 12:57:30|46.13|45.95|46.14|45.96|46.14|45.96|46.12|45.94|4
1737291460000|2025-01-19 12:57:40|46.13|45.95|46.12|45.94|46.14|45.96|46.12|45.94|8
1737291470000|2025-01-19 12:57:50|46.13|45.95|46.13|45.95|46.13|45.95|46.12|45.94|3
1737291480000|2025-01-19 12:58:00|46.12|45.94|46.12|45.94|46.13|45.95|46.12|45.94|9
1737291490000|2025-01-19 12:58:10|46.13|45.95|46.14|45.96|46.14|45.96|46.13|45.95|4
1737291500000|2025-01-19 12:58:20|46.15|45.97|46.14|45.96|46.15|45.97|46.14|45.96|8
1737291510000|2025-01-19 12:58:30|46.13|45.95|46.15|45.97|46.15|45.97|46.13|45.95|5
1737291520000|2025-01-19 12:58:40|46.14|45.96|46.15|45.97|46.15|45.97|46.14|45.96|4
1737291530000|2025-01-19 12:58:50|46.16|45.98|46.14|45.96|46.17|45.99|46.13|45.95|6
1737291540000|2025-01-19 12:59:00|46.15|45.97|46.14|45.96|46.16|45.98|46.14|45.96|4
1737291550000|2025-01-19 12:59:10|46.15|45.97|46.16|45.98|46.17|45.99|46.15|45.97|9
1737291560000|2025-01-19 12:59:20|46.15|45.97|46.15|45.97|46.15|45.97|46.15|45.97|1
1737291570000|2025-01-19 12:59:30|46.14|45.96|46.15|45.97|46.16|45.98|46.14|45.96|6
1737291580000|2025-01-19 12:59:40|46.14|45.96|46.16|45.98|46.16|45.98|46.14|45.96|16
1737291590000|2025-01-19 12:59:50|46.14|45.96|46.09|45.91|46.14|45.96|46.07|45.89|8
1737291600000|2025-01-19 13:00:00|46.08|45.9|46.02|45.84|46.1|45.92|46|45.82|16
1737291610000|2025-01-19 13:00:10|46.01|45.83|45.92|45.74|46.01|45.83|45.92|45.74|8
1737291620000|2025-01-19 13:00:20|45.91|45.73|45.96|45.78|45.96|45.78|45.91|45.73|5
1737291630000|2025-01-19 13:00:30|45.97|45.79|45.99|45.81|45.99|45.81|45.96|45.78|7
1737291640000|2025-01-19 13:00:40|45.98|45.8|45.99|45.81|45.99|45.81|45.96|45.78|10
1737291650000|2025-01-19 13:00:50|46|45.82|46.05|45.87|46.05|45.87|46|45.82|5
1737291660000|2025-01-19 13:01:00|46.04|45.86|46.04|45.86|46.05|45.87|46.03|45.85|7
1737291670000|2025-01-19 13:01:10|46.05|45.87|46.11|45.93|46.11|45.93|46.04|45.86|11
1737291680000|2025-01-19 13:01:20|46.1|45.92|46.11|45.93|46.11|45.93|46.08|45.9|6
1737291690000|2025-01-19 13:01:30|46.1|45.92|46.12|45.94|46.12|45.94|46.1|45.92|3
1737291700000|2025-01-19 13:01:40|46.11|45.93|46.07|45.89|46.11|45.93|46.06|45.88|7
1737291710000|2025-01-19 13:01:50|46.06|45.88|46.06|45.88|46.06|45.88|46.05|45.87|3
1737291720000|2025-01-19 13:02:00|46.05|45.87|46.09|45.91|46.09|45.91|46.05|45.87|6
1737291730000|2025-01-19 13:02:10|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|11
1737291740000|2025-01-19 13:02:20|46.07|45.89|46.05|45.87|46.08|45.9|46.04|45.86|7
1737291750000|2025-01-19 13:02:30|46.04|45.86|46|45.82|46.04|45.86|46|45.82|13
1737291760000|2025-01-19 13:02:40|45.99|45.81|45.98|45.8|45.99|45.81|45.97|45.79|4
1737291770000|2025-01-19 13:02:50|45.99|45.81|46.01|45.83|46.02|45.84|45.99|45.81|8
1737291780000|2025-01-19 13:03:00|46|45.82|46.02|45.84|46.06|45.88|45.99|45.81|12
1737291790000|2025-01-19 13:03:10|46|45.82|46.06|45.88|46.06|45.88|46|45.82|10
1737291800000|2025-01-19 13:03:20|46.05|45.87|46.08|45.9|46.08|45.9|46.05|45.87|6
1737291810000|2025-01-19 13:03:30|46.07|45.89|46.07|45.89|46.07|45.89|46.07|45.89|1
1737291820000|2025-01-19 13:03:40|46.06|45.88|45.98|45.8|46.06|45.88|45.98|45.8|10
1737291830000|2025-01-19 13:03:50|45.99|45.81|45.99|45.81|46.01|45.83|45.99|45.81|9
1737291840000|2025-01-19 13:04:00|45.98|45.8|46.01|45.83|46.02|45.84|45.96|45.78|12
1737291850000|2025-01-19 13:04:10|46.02|45.84|46.08|45.9|46.08|45.9|46.02|45.84|8
1737291860000|2025-01-19 13:04:20|46.07|45.89|46.06|45.88|46.07|45.89|46.04|45.86|6
1737291870000|2025-01-19 13:04:30|46.05|45.87|46.01|45.83|46.05|45.87|46|45.82|8
1737291880000|2025-01-19 13:04:40|46.02|45.84|46.06|45.88|46.07|45.89|46.01|45.83|10
1737291890000|2025-01-19 13:04:50|46.05|45.87|46.05|45.87|46.05|45.87|46.04|45.86|5
1737291900000|2025-01-19 13:05:00|46.04|45.86|46.01|45.83|46.06|45.88|45.99|45.81|15
1737291910000|2025-01-19 13:05:10|46.03|45.85|45.99|45.81|46.03|45.85|45.98|45.8|9
1737291920000|2025-01-19 13:05:20|46|45.82|46|45.82|46|45.82|45.98|45.8|9
1737291930000|2025-01-19 13:05:30|46.01|45.83|46.1|45.92|46.11|45.93|46.01|45.83|15
1737291940000|2025-01-19 13:05:40|46.11|45.93|46.13|45.95|46.15|45.97|46.1|45.92|11
1737291950000|2025-01-19 13:05:50|46.12|45.94|46.13|45.95|46.14|45.96|46.11|45.93|10
1737291960000|2025-01-19 13:06:00|46.14|45.96|46.13|45.95|46.14|45.96|46.11|45.93|16
1737291970000|2025-01-19 13:06:10|46.12|45.94|46.13|45.95|46.13|45.95|46.12|45.94|6
1737291980000|2025-01-19 13:06:20|46.12|45.94|46.1|45.92|46.12|45.94|46.09|45.91|10
1737291990000|2025-01-19 13:06:30|46.09|45.91|46.06|45.88|46.09|45.91|46.06|45.88|8
1737292000000|2025-01-19 13:06:40|46.07|45.89|46.08|45.9|46.09|45.91|46.06|45.88|8
1737292010000|2025-01-19 13:06:50|46.09|45.91|46.07|45.89|46.09|45.91|46.06|45.88|7
1737292020000|2025-01-19 13:07:00|46.06|45.88|46.08|45.9|46.09|45.91|46.05|45.87|17
1737292030000|2025-01-19 13:07:10|46.09|45.91|46.09|45.91|46.12|45.94|46.09|45.91|11
1737292040000|2025-01-19 13:07:20|46.08|45.9|46.06|45.88|46.08|45.9|46.05|45.87|11
1737292050000|2025-01-19 13:07:30|46.08|45.9|46.12|45.94|46.12|45.94|46.08|45.9|7
1737292060000|2025-01-19 13:07:40|46.11|45.93|46.11|45.93|46.12|45.94|46.11|45.93|15
1737292070000|2025-01-19 13:07:50|46.12|45.94|46.12|45.94|46.12|45.94|46.11|45.93|5
1737292080000|2025-01-19 13:08:00|46.13|45.95|46.1|45.92|46.14|45.96|46.1|45.92|10
1737292090000|2025-01-19 13:08:10|46.11|45.93|46.12|45.94|46.14|45.96|46.1|45.92|10
1737292100000|2025-01-19 13:08:20|46.11|45.93|46.11|45.93|46.13|45.95|46.11|45.93|13
1737292110000|2025-01-19 13:08:30|46.1|45.92|46.06|45.88|46.1|45.92|46.06|45.88|9
1737292120000|2025-01-19 13:08:40|46.05|45.87|46.05|45.87|46.06|45.88|46.04|45.86|7
1737292130000|2025-01-19 13:08:50|46.04|45.86|46.11|45.93|46.11|45.93|46.04|45.86|9
1737292140000|2025-01-19 13:09:00|46.12|45.94|46.11|45.93|46.13|45.95|46.1|45.92|12
1737292150000|2025-01-19 13:09:10|46.1|45.92|46.08|45.9|46.1|45.92|46.06|45.88|11
1737292160000|2025-01-19 13:09:20|46.09|45.91|46.1|45.92|46.12|45.94|46.09|45.91|12
1737292170000|2025-01-19 13:09:30|46.11|45.93|46.11|45.93|46.11|45.93|46.09|45.91|5
1737292180000|2025-01-19 13:09:40|46.12|45.94|46.09|45.91|46.12|45.94|46.09|45.91|14
1737292190000|2025-01-19 13:09:50|46.1|45.92|46.07|45.89|46.1|45.92|46.04|45.86|16
1737292200000|2025-01-19 13:10:00|46.08|45.9|45.99|45.81|46.08|45.9|45.99|45.81|10
1737292210000|2025-01-19 13:10:10|46|45.82|45.94|45.76|46|45.82|45.94|45.76|13
1737292220000|2025-01-19 13:10:20|45.95|45.77|45.99|45.81|46.01|45.83|45.94|45.76|12
1737292230000|2025-01-19 13:10:30|46|45.82|45.96|45.78|46|45.82|45.93|45.75|11
1737292240000|2025-01-19 13:10:40|45.97|45.79|46|45.82|46|45.82|45.95|45.77|8
1737292250000|2025-01-19 13:10:50|46.01|45.83|45.96|45.78|46.02|45.84|45.96|45.78|14
1737292260000|2025-01-19 13:11:00|45.95|45.77|45.91|45.73|45.95|45.77|45.86|45.68|14
1737292270000|2025-01-19 13:11:10|45.9|45.72|45.9|45.72|45.91|45.73|45.89|45.71|9
1737292280000|2025-01-19 13:11:20|45.91|45.73|45.91|45.73|45.94|45.76|45.91|45.73|6
1737292290000|2025-01-19 13:11:30|45.9|45.72|45.86|45.68|45.91|45.73|45.86|45.68|9
1737292300000|2025-01-19 13:11:40|45.85|45.67|45.86|45.68|45.88|45.7|45.84|45.66|12
1737292310000|2025-01-19 13:11:50|45.85|45.67|45.86|45.68|45.86|45.68|45.84|45.66|10
1737292320000|2025-01-19 13:12:00|45.87|45.69|45.83|45.65|45.88|45.7|45.82|45.64|9
1737292330000|2025-01-19 13:12:10|45.82|45.64|45.81|45.63|45.82|45.64|45.79|45.61|9
1737292340000|2025-01-19 13:12:20|45.82|45.64|45.8|45.62|45.85|45.67|45.8|45.62|18
1737292350000|2025-01-19 13:12:30|45.81|45.63|45.79|45.61|45.82|45.64|45.79|45.61|11
1737292360000|2025-01-19 13:12:40|45.78|45.6|45.82|45.64|45.82|45.64|45.78|45.6|15
1737292370000|2025-01-19 13:12:50|45.81|45.63|45.83|45.65|45.84|45.66|45.81|45.63|7
1737292380000|2025-01-19 13:13:00|45.84|45.66|45.8|45.62|45.85|45.67|45.78|45.6|19
1737292390000|2025-01-19 13:13:10|45.81|45.63|45.78|45.6|45.81|45.63|45.78|45.6|14
1737292400000|2025-01-19 13:13:20|45.79|45.61|45.81|45.63|45.81|45.63|45.79|45.61|5
1737292410000|2025-01-19 13:13:30|45.8|45.62|45.78|45.6|45.8|45.62|45.78|45.6|9
1737292420000|2025-01-19 13:13:40|45.79|45.61|45.78|45.6|45.8|45.62|45.78|45.6|8
1737292430000|2025-01-19 13:13:50|45.79|45.61|45.8|45.62|45.8|45.62|45.77|45.59|10
1737292440000|2025-01-19 13:14:00|45.81|45.63|45.8|45.62|45.83|45.65|45.79|45.61|8
1737292450000|2025-01-19 13:14:10|45.81|45.63|45.85|45.67|45.85|45.67|45.79|45.61|13
1737292460000|2025-01-19 13:14:20|45.84|45.66|45.86|45.68|45.86|45.68|45.81|45.63|12
1737292470000|2025-01-19 13:14:30|45.87|45.69|45.83|45.65|45.87|45.69|45.83|45.65|8
1737292480000|2025-01-19 13:14:40|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|8
1737292490000|2025-01-19 13:14:50|45.82|45.64|45.84|45.66|45.84|45.66|45.81|45.63|9
1737292500000|2025-01-19 13:15:00|45.85|45.67|45.76|45.58|45.86|45.68|45.76|45.58|14
1737292510000|2025-01-19 13:15:10|45.77|45.59|45.72|45.54|45.78|45.6|45.72|45.54|9
1737292520000|2025-01-19 13:15:20|45.73|45.55|45.74|45.56|45.75|45.57|45.73|45.55|10
1737292530000|2025-01-19 13:15:30|45.73|45.55|45.76|45.58|45.76|45.58|45.72|45.54|13
1737292540000|2025-01-19 13:15:40|45.78|45.6|45.78|45.6|45.8|45.62|45.77|45.59|8
1737292550000|2025-01-19 13:15:50|45.77|45.59|45.77|45.59|45.79|45.61|45.75|45.57|11
1737292560000|2025-01-19 13:16:00|45.78|45.6|45.77|45.59|45.79|45.61|45.73|45.55|13
1737292570000|2025-01-19 13:16:10|45.78|45.6|45.76|45.58|45.79|45.61|45.75|45.57|10
1737292580000|2025-01-19 13:16:20|45.75|45.57|45.77|45.59|45.78|45.6|45.74|45.56|13
1737292590000|2025-01-19 13:16:30|45.76|45.58|45.81|45.63|45.81|45.63|45.76|45.58|10
1737292600000|2025-01-19 13:16:40|45.8|45.62|45.83|45.65|45.83|45.65|45.8|45.62|12
1737292610000|2025-01-19 13:16:50|45.84|45.66|45.81|45.63|45.86|45.68|45.8|45.62|10
1737292620000|2025-01-19 13:17:00|45.82|45.64|45.77|45.59|45.82|45.64|45.76|45.58|11
1737292630000|2025-01-19 13:17:10|45.76|45.58|45.81|45.63|45.81|45.63|45.76|45.58|8
1737292640000|2025-01-19 13:17:20|45.8|45.62|45.76|45.58|45.8|45.62|45.76|45.58|5
1737292650000|2025-01-19 13:17:30|45.75|45.57|45.75|45.57|45.75|45.57|45.72|45.54|7
1737292660000|2025-01-19 13:17:40|45.76|45.58|45.78|45.6|45.79|45.61|45.76|45.58|9
1737292670000|2025-01-19 13:17:50|45.77|45.59|45.78|45.6|45.79|45.61|45.77|45.59|4
1737292680000|2025-01-19 13:18:00|45.76|45.58|45.75|45.57|45.77|45.59|45.73|45.55|10
1737292690000|2025-01-19 13:18:10|45.76|45.58|45.75|45.57|45.76|45.58|45.73|45.55|8
1737292700000|2025-01-19 13:18:20|45.76|45.58|45.74|45.56|45.76|45.58|45.74|45.56|5
1737292710000|2025-01-19 13:18:30|45.75|45.57|45.74|45.56|45.76|45.58|45.73|45.55|10
1737292720000|2025-01-19 13:18:40|45.73|45.55|45.75|45.57|45.76|45.58|45.73|45.55|5
1737292730000|2025-01-19 13:18:50|45.76|45.58|45.77|45.59|45.77|45.59|45.76|45.58|2
1737292740000|2025-01-19 13:19:00|45.76|45.58|45.81|45.63|45.81|45.63|45.76|45.58|10
1737292750000|2025-01-19 13:19:10|45.79|45.61|45.79|45.61|45.81|45.63|45.78|45.6|13
1737292760000|2025-01-19 13:19:20|45.8|45.62|45.79|45.61|45.82|45.64|45.78|45.6|7
1737292770000|2025-01-19 13:19:30|45.78|45.6|45.76|45.58|45.78|45.6|45.76|45.58|3
1737292780000|2025-01-19 13:19:40|45.75|45.57|45.77|45.59|45.77|45.59|45.74|45.56|5
1737292790000|2025-01-19 13:19:50|45.78|45.6|45.82|45.64|45.82|45.64|45.77|45.59|11
1737292800000|2025-01-19 13:20:00|45.83|45.65|45.82|45.64|45.85|45.67|45.82|45.64|8
1737292810000|2025-01-19 13:20:10|45.81|45.63|45.82|45.64|45.83|45.65|45.81|45.63|8
1737292820000|2025-01-19 13:20:20|45.81|45.63|45.8|45.62|45.81|45.63|45.78|45.6|7
1737292830000|2025-01-19 13:20:30|45.81|45.63|45.79|45.61|45.82|45.64|45.78|45.6|7
1737292840000|2025-01-19 13:20:40|45.78|45.6|45.76|45.58|45.78|45.6|45.75|45.57|7
1737292850000|2025-01-19 13:20:50|45.75|45.57|45.78|45.6|45.78|45.6|45.75|45.57|4
1737292860000|2025-01-19 13:21:00|45.77|45.59|45.75|45.57|45.79|45.61|45.75|45.57|7
1737292870000|2025-01-19 13:21:10|45.76|45.58|45.71|45.53|45.76|45.58|45.71|45.53|5
1737292880000|2025-01-19 13:21:20|45.72|45.54|45.73|45.55|45.73|45.55|45.72|45.54|2
1737292890000|2025-01-19 13:21:30|45.74|45.56|45.7|45.52|45.75|45.57|45.7|45.52|7
1737292900000|2025-01-19 13:21:40|45.71|45.53|45.71|45.53|45.72|45.54|45.69|45.51|9
1737292910000|2025-01-19 13:21:50|45.72|45.54|45.74|45.56|45.74|45.56|45.72|45.54|11
1737292920000|2025-01-19 13:22:00|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|4
1737292930000|2025-01-19 13:22:10|45.75|45.57|45.73|45.55|45.75|45.57|45.73|45.55|11
1737292940000|2025-01-19 13:22:20|45.72|45.54|45.77|45.59|45.78|45.6|45.72|45.54|12
1737292950000|2025-01-19 13:22:30|45.78|45.6|45.8|45.62|45.81|45.63|45.78|45.6|9
1737292960000|2025-01-19 13:22:40|45.81|45.63|45.79|45.61|45.81|45.63|45.79|45.61|5
1737292970000|2025-01-19 13:22:50|45.8|45.62|45.85|45.67|45.85|45.67|45.8|45.62|16
1737292980000|2025-01-19 13:23:00|45.86|45.68|45.85|45.67|45.87|45.69|45.84|45.66|8
1737292990000|2025-01-19 13:23:10|45.86|45.68|45.82|45.64|45.87|45.69|45.82|45.64|11
1737293000000|2025-01-19 13:23:20|45.83|45.65|45.8|45.62|45.83|45.65|45.8|45.62|5
1737293010000|2025-01-19 13:23:30|45.81|45.63|45.8|45.62|45.83|45.65|45.8|45.62|8
1737293020000|2025-01-19 13:23:40|45.79|45.61|45.77|45.59|45.79|45.61|45.77|45.59|7
1737293030000|2025-01-19 13:23:50|45.76|45.58|45.73|45.55|45.77|45.59|45.73|45.55|6
1737293040000|2025-01-19 13:24:00|45.74|45.56|45.71|45.53|45.74|45.56|45.7|45.52|12
1737293050000|2025-01-19 13:24:10|45.72|45.54|45.74|45.56|45.74|45.56|45.71|45.53|5
1737293060000|2025-01-19 13:24:20|45.73|45.55|45.75|45.57|45.75|45.57|45.73|45.55|11
1737293070000|2025-01-19 13:24:30|45.74|45.56|45.76|45.58|45.76|45.58|45.74|45.56|5
1737293080000|2025-01-19 13:24:40|45.77|45.59|45.78|45.6|45.78|45.6|45.75|45.57|8
1737293090000|2025-01-19 13:24:50|45.79|45.61|45.78|45.6|45.8|45.62|45.78|45.6|8
1737293100000|2025-01-19 13:25:00|45.77|45.59|45.77|45.59|45.77|45.59|45.75|45.57|5
1737293110000|2025-01-19 13:25:10|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|4
1737293120000|2025-01-19 13:25:20|45.8|45.62|45.8|45.62|45.8|45.62|45.79|45.61|3
1737293130000|2025-01-19 13:25:30|45.79|45.61|45.77|45.59|45.79|45.61|45.77|45.59|9
1737293140000|2025-01-19 13:25:40|45.78|45.6|45.79|45.61|45.79|45.61|45.78|45.6|4
1737293150000|2025-01-19 13:25:50|45.8|45.62|45.81|45.63|45.82|45.64|45.8|45.62|4
1737293160000|2025-01-19 13:26:00|45.82|45.64|45.81|45.63|45.82|45.64|45.81|45.63|4
1737293170000|2025-01-19 13:26:10|45.82|45.64|45.83|45.65|45.83|45.65|45.81|45.63|6
1737293180000|2025-01-19 13:26:20|45.82|45.64|45.79|45.61|45.82|45.64|45.78|45.6|8
1737293190000|2025-01-19 13:26:30|45.78|45.6|45.78|45.6|45.79|45.61|45.78|45.6|5
1737293200000|2025-01-19 13:26:40|45.77|45.59|45.79|45.61|45.79|45.61|45.77|45.59|11
1737293210000|2025-01-19 13:26:50|45.8|45.62|45.82|45.64|45.82|45.64|45.79|45.61|5
1737293220000|2025-01-19 13:27:00|45.83|45.65|45.85|45.67|45.87|45.69|45.83|45.65|10
1737293230000|2025-01-19 13:27:10|45.86|45.68|45.86|45.68|45.86|45.68|45.85|45.67|7
1737293240000|2025-01-19 13:27:20|45.87|45.69|45.87|45.69|45.87|45.69|45.87|45.69|1
1737293250000|2025-01-19 13:27:30|45.88|45.7|45.88|45.7|45.89|45.71|45.88|45.7|3
1737293260000|2025-01-19 13:27:40|45.89|45.71|45.87|45.69|45.89|45.71|45.87|45.69|3
1737293270000|2025-01-19 13:27:50|45.88|45.7|45.94|45.76|45.96|45.78|45.88|45.7|8
1737293280000|2025-01-19 13:28:00|45.93|45.75|45.94|45.76|45.94|45.76|45.93|45.75|12
1737293290000|2025-01-19 13:28:10|45.95|45.77|45.95|45.77|45.95|45.77|45.93|45.75|13
1737293300000|2025-01-19 13:28:20|45.94|45.76|45.92|45.74|45.95|45.77|45.91|45.73|9
1737293310000|2025-01-19 13:28:30|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|3
1737293320000|2025-01-19 13:28:40|45.92|45.74|45.91|45.73|45.94|45.76|45.91|45.73|6
1737293330000|2025-01-19 13:28:50|45.9|45.72|45.89|45.71|45.91|45.73|45.89|45.71|8
1737293340000|2025-01-19 13:29:00|45.87|45.69|45.88|45.7|45.89|45.71|45.87|45.69|6
1737293350000|2025-01-19 13:29:10|45.89|45.71|45.9|45.72|45.9|45.72|45.89|45.71|4
1737293360000|2025-01-19 13:29:20|45.89|45.71|45.86|45.68|45.89|45.71|45.86|45.68|4
1737293370000|2025-01-19 13:29:30|45.85|45.67|45.88|45.7|45.88|45.7|45.85|45.67|4
1737293380000|2025-01-19 13:29:40|45.89|45.71|45.89|45.71|45.89|45.71|45.88|45.7|3
1737293390000|2025-01-19 13:29:50|45.9|45.72|45.93|45.75|45.93|45.75|45.89|45.71|7
1737293400000|2025-01-19 13:30:00|45.94|45.76|45.96|45.78|45.96|45.78|45.93|45.75|8
1737293410000|2025-01-19 13:30:10|45.95|45.77|45.92|45.74|45.95|45.77|45.9|45.72|11
1737293420000|2025-01-19 13:30:20|45.91|45.73|45.91|45.73|45.92|45.74|45.91|45.73|5
1737293430000|2025-01-19 13:30:30|45.9|45.72|45.9|45.72|45.9|45.72|45.9|45.72|1
1737293440000|2025-01-19 13:30:40|45.89|45.71|45.84|45.66|45.89|45.71|45.84|45.66|8
1737293450000|2025-01-19 13:30:50|45.83|45.65|45.82|45.64|45.84|45.66|45.82|45.64|8
1737293460000|2025-01-19 13:31:00|45.83|45.65|45.84|45.66|45.84|45.66|45.81|45.63|8
1737293470000|2025-01-19 13:31:10|45.83|45.65|45.83|45.65|45.83|45.65|45.82|45.64|3
1737293480000|2025-01-19 13:31:20|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|6
1737293490000|2025-01-19 13:31:30|45.82|45.64|45.85|45.67|45.85|45.67|45.8|45.62|8
1737293500000|2025-01-19 13:31:40|45.86|45.68|45.92|45.74|45.96|45.78|45.86|45.68|14
1737293510000|2025-01-19 13:31:50|45.93|45.75|45.93|45.75|45.94|45.76|45.92|45.74|9
1737293520000|2025-01-19 13:32:00|45.92|45.74|45.92|45.74|45.93|45.75|45.91|45.73|9
1737293530000|2025-01-19 13:32:10|45.93|45.75|45.96|45.78|45.98|45.8|45.93|45.75|10
1737293540000|2025-01-19 13:32:20|45.95|45.77|45.95|45.77|45.97|45.79|45.95|45.77|9
1737293550000|2025-01-19 13:32:30|45.96|45.78|45.94|45.76|45.96|45.78|45.94|45.76|5
1737293560000|2025-01-19 13:32:40|45.92|45.74|45.91|45.73|45.92|45.74|45.91|45.73|6
1737293570000|2025-01-19 13:32:50|45.92|45.74|45.94|45.76|45.94|45.76|45.91|45.73|7
1737293580000|2025-01-19 13:33:00|45.95|45.77|45.95|45.77|45.97|45.79|45.95|45.77|8
1737293590000|2025-01-19 13:33:10|45.96|45.78|45.97|45.79|45.97|45.79|45.94|45.76|10
1737293600000|2025-01-19 13:33:20|45.96|45.78|45.96|45.78|45.96|45.78|45.96|45.78|1
1737293610000|2025-01-19 13:33:30|45.97|45.79|45.98|45.8|45.98|45.8|45.96|45.78|4
1737293620000|2025-01-19 13:33:40|45.99|45.81|46.01|45.83|46.03|45.85|45.99|45.81|7
1737293630000|2025-01-19 13:33:50|46.02|45.84|46.04|45.86|46.04|45.86|46.01|45.83|9
1737293640000|2025-01-19 13:34:00|46.03|45.85|46.02|45.84|46.04|45.86|46.01|45.83|6
1737293650000|2025-01-19 13:34:10|46.03|45.85|46.04|45.86|46.05|45.87|46.03|45.85|6
1737293660000|2025-01-19 13:34:20|46.05|45.87|46.03|45.85|46.05|45.87|46.03|45.85|3
1737293670000|2025-01-19 13:34:30|46.02|45.84|46.01|45.83|46.04|45.86|46.01|45.83|6
1737293680000|2025-01-19 13:34:40|46.02|45.84|45.99|45.81|46.02|45.84|45.99|45.81|4
1737293690000|2025-01-19 13:34:50|46|45.82|45.99|45.81|46.01|45.83|45.99|45.81|8
1737293700000|2025-01-19 13:35:00|46|45.82|46.01|45.83|46.01|45.83|45.99|45.81|4
1737293710000|2025-01-19 13:35:10|46|45.82|45.99|45.81|46|45.82|45.99|45.81|2
1737293720000|2025-01-19 13:35:20|46|45.82|46|45.82|46|45.82|45.99|45.81|3
1737293730000|2025-01-19 13:35:30|46.01|45.83|46.02|45.84|46.02|45.84|46.01|45.83|2
1737293740000|2025-01-19 13:35:40|46.01|45.83|45.98|45.8|46.01|45.83|45.98|45.8|4
1737293750000|2025-01-19 13:35:50|45.97|45.79|45.95|45.77|45.97|45.79|45.95|45.77|5
1737293760000|2025-01-19 13:36:00|45.94|45.76|45.9|45.72|45.95|45.77|45.89|45.71|13
1737293770000|2025-01-19 13:36:10|45.91|45.73|45.93|45.75|45.93|45.75|45.91|45.73|9
1737293780000|2025-01-19 13:36:20|45.92|45.74|45.94|45.76|45.95|45.77|45.92|45.74|7
1737293790000|2025-01-19 13:36:30|45.93|45.75|45.93|45.75|45.93|45.75|45.92|45.74|3
1737293800000|2025-01-19 13:36:40|45.92|45.74|45.89|45.71|45.92|45.74|45.89|45.71|4
1737293810000|2025-01-19 13:36:50|45.88|45.7|45.87|45.69|45.88|45.7|45.86|45.68|12
1737293820000|2025-01-19 13:37:00|45.88|45.7|45.87|45.69|45.9|45.72|45.86|45.68|8
1737293830000|2025-01-19 13:37:10|45.86|45.68|45.86|45.68|45.88|45.7|45.86|45.68|9
1737293840000|2025-01-19 13:37:20|45.87|45.69|45.91|45.73|45.91|45.73|45.87|45.69|7
1737293850000|2025-01-19 13:37:30|45.9|45.72|45.92|45.74|45.93|45.75|45.9|45.72|5
1737293860000|2025-01-19 13:37:40|45.91|45.73|45.93|45.75|45.94|45.76|45.91|45.73|11
1737293870000|2025-01-19 13:37:50|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1737293880000|2025-01-19 13:38:00|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|3
1737293890000|2025-01-19 13:38:10|45.94|45.76|45.94|45.76|45.94|45.76|45.94|45.76|1
1737293910000|2025-01-19 13:38:30|45.93|45.75|45.92|45.74|45.93|45.75|45.92|45.74|2
1737293920000|2025-01-19 13:38:40|45.91|45.73|45.93|45.75|45.93|45.75|45.91|45.73|5
1737293930000|2025-01-19 13:38:50|45.94|45.76|45.96|45.78|45.96|45.78|45.94|45.76|5
1737293940000|2025-01-19 13:39:00|45.97|45.79|46.01|45.83|46.01|45.83|45.97|45.79|7
1737293950000|2025-01-19 13:39:10|46.02|45.84|46.03|45.85|46.04|45.86|46.01|45.83|10
1737293960000|2025-01-19 13:39:20|46.04|45.86|46.03|45.85|46.04|45.86|46.02|45.84|6
1737293970000|2025-01-19 13:39:30|46.02|45.84|46|45.82|46.02|45.84|46|45.82|7
1737293980000|2025-01-19 13:39:40|46.01|45.83|45.99|45.81|46.01|45.83|45.98|45.8|9
1737293990000|2025-01-19 13:39:50|45.98|45.8|46|45.82|46.01|45.83|45.98|45.8|7
1737294000000|2025-01-19 13:40:00|45.99|45.81|45.98|45.8|46|45.82|45.98|45.8|4
1737294010000|2025-01-19 13:40:10|45.99|45.81|45.99|45.81|46|45.82|45.98|45.8|7
1737294020000|2025-01-19 13:40:20|46|45.82|46.01|45.83|46.01|45.83|45.99|45.81|10
1737294030000|2025-01-19 13:40:30|46|45.82|46|45.82|46|45.82|46|45.82|1
1737294040000|2025-01-19 13:40:40|45.99|45.81|45.96|45.78|45.99|45.81|45.96|45.78|10
1737294050000|2025-01-19 13:40:50|45.95|45.77|45.95|45.77|45.96|45.78|45.95|45.77|5
1737294060000|2025-01-19 13:41:00|45.94|45.76|45.91|45.73|45.95|45.77|45.9|45.72|12
1737294070000|2025-01-19 13:41:10|45.9|45.72|45.91|45.73|45.93|45.75|45.9|45.72|6
1737294080000|2025-01-19 13:41:20|45.92|45.74|45.9|45.72|45.93|45.75|45.9|45.72|5
1737294100000|2025-01-19 13:41:40|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|5
1737294110000|2025-01-19 13:41:50|45.88|45.7|45.87|45.69|45.89|45.71|45.87|45.69|6
1737294120000|2025-01-19 13:42:00|45.86|45.68|45.85|45.67|45.87|45.69|45.85|45.67|8
1737294130000|2025-01-19 13:42:10|45.86|45.68|45.87|45.69|45.88|45.7|45.86|45.68|6
1737294140000|2025-01-19 13:42:20|45.86|45.68|45.88|45.7|45.88|45.7|45.86|45.68|5
1737294150000|2025-01-19 13:42:30|45.89|45.71|45.9|45.72|45.92|45.74|45.89|45.71|10
1737294160000|2025-01-19 13:42:40|45.91|45.73|45.9|45.72|45.91|45.73|45.89|45.71|4
1737294170000|2025-01-19 13:42:50|45.91|45.73|45.91|45.73|45.91|45.73|45.9|45.72|17
1737294180000|2025-01-19 13:43:00|45.9|45.72|45.9|45.72|45.92|45.74|45.89|45.71|9
1737294190000|2025-01-19 13:43:10|45.89|45.71|45.87|45.69|45.89|45.71|45.86|45.68|13
1737294200000|2025-01-19 13:43:20|45.88|45.7|45.91|45.73|45.91|45.73|45.88|45.7|10
1737294210000|2025-01-19 13:43:30|45.92|45.74|45.94|45.76|45.94|45.76|45.92|45.74|3
1737294220000|2025-01-19 13:43:40|45.93|45.75|45.92|45.74|45.94|45.76|45.91|45.73|6
1737294240000|2025-01-19 13:44:00|45.91|45.73|45.91|45.73|45.93|45.75|45.91|45.73|5
1737294250000|2025-01-19 13:44:10|45.92|45.74|45.92|45.74|45.93|45.75|45.92|45.74|3
1737294260000|2025-01-19 13:44:20|45.93|45.75|45.94|45.76|45.94|45.76|45.92|45.74|4
1737294270000|2025-01-19 13:44:30|45.93|45.75|45.93|45.75|45.94|45.76|45.93|45.75|3
1737294280000|2025-01-19 13:44:40|45.94|45.76|45.94|45.76|45.94|45.76|45.93|45.75|3
1737294290000|2025-01-19 13:44:50|45.95|45.77|45.95|45.77|45.95|45.77|45.95|45.77|1
1737294300000|2025-01-19 13:45:00|45.96|45.78|45.96|45.78|45.96|45.78|45.95|45.77|5
1737294310000|2025-01-19 13:45:10|45.97|45.79|45.99|45.81|46|45.82|45.96|45.78|7
1737294320000|2025-01-19 13:45:20|46|45.82|45.98|45.8|46|45.82|45.98|45.8|3
1737294330000|2025-01-19 13:45:30|45.97|45.79|45.92|45.74|45.97|45.79|45.92|45.74|8
1737294340000|2025-01-19 13:45:40|45.93|45.75|45.92|45.74|45.93|45.75|45.91|45.73|6
1737294360000|2025-01-19 13:46:00|45.91|45.73|45.88|45.7|45.92|45.74|45.88|45.7|8
1737294370000|2025-01-19 13:46:10|45.87|45.69|45.89|45.71|45.9|45.72|45.87|45.69|7
1737294380000|2025-01-19 13:46:20|45.9|45.72|45.9|45.72|45.91|45.73|45.9|45.72|3
1737294390000|2025-01-19 13:46:30|45.89|45.71|45.89|45.71|45.9|45.72|45.89|45.71|3
1737294400000|2025-01-19 13:46:40|45.9|45.72|45.87|45.69|45.9|45.72|45.87|45.69|12
1737294410000|2025-01-19 13:46:50|45.86|45.68|45.85|45.67|45.86|45.68|45.84|45.66|6
1737294420000|2025-01-19 13:47:00|45.84|45.66|45.86|45.68|45.86|45.68|45.84|45.66|5
1737294430000|2025-01-19 13:47:10|45.87|45.69|45.85|45.67|45.87|45.69|45.85|45.67|5
1737294440000|2025-01-19 13:47:20|45.84|45.66|45.84|45.66|45.85|45.67|45.84|45.66|3
1737294450000|2025-01-19 13:47:30|45.85|45.67|45.83|45.65|45.85|45.67|45.83|45.65|7
1737294460000|2025-01-19 13:47:40|45.82|45.64|45.83|45.65|45.83|45.65|45.82|45.64|10
1737294470000|2025-01-19 13:47:50|45.82|45.64|45.79|45.61|45.82|45.64|45.78|45.6|6
1737294480000|2025-01-19 13:48:00|45.8|45.62|45.86|45.68|45.86|45.68|45.8|45.62|11
1737294490000|2025-01-19 13:48:10|45.87|45.69|45.83|45.65|45.87|45.69|45.82|45.64|11
1737294500000|2025-01-19 13:48:20|45.84|45.66|45.84|45.66|45.84|45.66|45.84|45.66|1
1737294510000|2025-01-19 13:48:30|45.85|45.67|45.86|45.68|45.87|45.69|45.84|45.66|8
1737294520000|2025-01-19 13:48:40|45.85|45.67|45.8|45.62|45.85|45.67|45.79|45.61|10
1737294530000|2025-01-19 13:48:50|45.81|45.63|45.81|45.63|45.82|45.64|45.8|45.62|7
1737294540000|2025-01-19 13:49:00|45.82|45.64|45.8|45.62|45.82|45.64|45.8|45.62|17
1737294550000|2025-01-19 13:49:10|45.81|45.63|45.8|45.62|45.81|45.63|45.79|45.61|14
1737294560000|2025-01-19 13:49:20|45.79|45.61|45.78|45.6|45.8|45.62|45.78|45.6|12
1737294570000|2025-01-19 13:49:30|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|8
1737294580000|2025-01-19 13:49:40|45.75|45.57|45.75|45.57|45.76|45.58|45.74|45.56|7
1737294590000|2025-01-19 13:49:50|45.76|45.58|45.75|45.57|45.77|45.59|45.75|45.57|16
1737294600000|2025-01-19 13:50:00|45.76|45.58|45.78|45.6|45.78|45.6|45.76|45.58|8
1737294610000|2025-01-19 13:50:10|45.79|45.61|45.8|45.62|45.81|45.63|45.78|45.6|12
1737294620000|2025-01-19 13:50:20|45.81|45.63|45.82|45.64|45.83|45.65|45.8|45.62|12
1737294630000|2025-01-19 13:50:30|45.83|45.65|45.8|45.62|45.83|45.65|45.8|45.62|10
1737294640000|2025-01-19 13:50:40|45.79|45.61|45.78|45.6|45.79|45.61|45.78|45.6|2
1737294650000|2025-01-19 13:50:50|45.77|45.59|45.75|45.57|45.78|45.6|45.75|45.57|7
1737294660000|2025-01-19 13:51:00|45.76|45.58|45.76|45.58|45.77|45.59|45.76|45.58|7
1737294670000|2025-01-19 13:51:10|45.75|45.57|45.74|45.56|45.75|45.57|45.73|45.55|12
1737294680000|2025-01-19 13:51:20|45.73|45.55|45.74|45.56|45.74|45.56|45.73|45.55|2
1737294690000|2025-01-19 13:51:30|45.75|45.57|45.75|45.57|45.75|45.57|45.74|45.56|3
1737294700000|2025-01-19 13:51:40|45.76|45.58|45.82|45.64|45.82|45.64|45.76|45.58|13
1737294710000|2025-01-19 13:51:50|45.81|45.63|45.81|45.63|45.83|45.65|45.81|45.63|7
1737294720000|2025-01-19 13:52:00|45.82|45.64|45.81|45.63|45.82|45.64|45.8|45.62|10
1737294730000|2025-01-19 13:52:10|45.8|45.62|45.74|45.56|45.81|45.63|45.72|45.54|9
1737294740000|2025-01-19 13:52:20|45.75|45.57|45.74|45.56|45.75|45.57|45.74|45.56|4
1737294750000|2025-01-19 13:52:30|45.73|45.55|45.72|45.54|45.73|45.55|45.7|45.52|6
1737294760000|2025-01-19 13:52:40|45.71|45.53|45.72|45.54|45.73|45.55|45.71|45.53|6
1737294770000|2025-01-19 13:52:50|45.71|45.53|45.73|45.55|45.73|45.55|45.71|45.53|5
1737294780000|2025-01-19 13:53:00|45.72|45.54|45.76|45.58|45.76|45.58|45.72|45.54|11
1737294790000|2025-01-19 13:53:10|45.75|45.57|45.78|45.6|45.78|45.6|45.75|45.57|8
1737294800000|2025-01-19 13:53:20|45.77|45.59|45.79|45.61|45.79|45.61|45.76|45.58|13
1737294810000|2025-01-19 13:53:30|45.78|45.6|45.77|45.59|45.78|45.6|45.77|45.59|12
1737294820000|2025-01-19 13:53:40|45.78|45.6|45.8|45.62|45.81|45.63|45.78|45.6|11
1737294830000|2025-01-19 13:53:50|45.81|45.63|45.75|45.57|45.81|45.63|45.75|45.57|11
1737294840000|2025-01-19 13:54:00|45.76|45.58|45.76|45.58|45.77|45.59|45.75|45.57|9
1737294850000|2025-01-19 13:54:10|45.77|45.59|45.77|45.59|45.78|45.6|45.77|45.59|5
1737294860000|2025-01-19 13:54:20|45.76|45.58|45.76|45.58|45.76|45.58|45.75|45.57|3
1737294870000|2025-01-19 13:54:30|45.75|45.57|45.74|45.56|45.76|45.58|45.74|45.56|4
1737294880000|2025-01-19 13:54:40|45.75|45.57|45.73|45.55|45.75|45.57|45.72|45.54|5
1737294890000|2025-01-19 13:54:50|45.74|45.56|45.74|45.56|45.75|45.57|45.74|45.56|3
1737294900000|2025-01-19 13:55:00|45.75|45.57|45.76|45.58|45.77|45.59|45.73|45.55|13
1737294910000|2025-01-19 13:55:10|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|4
1737294920000|2025-01-19 13:55:20|45.77|45.59|45.76|45.58|45.77|45.59|45.76|45.58|4
1737294930000|2025-01-19 13:55:30|45.75|45.57|45.76|45.58|45.77|45.59|45.75|45.57|4
1737294940000|2025-01-19 13:55:40|45.77|45.59|45.8|45.62|45.8|45.62|45.77|45.59|4
1737294950000|2025-01-19 13:55:50|45.81|45.63|45.88|45.7|45.89|45.71|45.81|45.63|15
1737294960000|2025-01-19 13:56:00|45.86|45.68|45.88|45.7|45.89|45.71|45.86|45.68|7
1737294970000|2025-01-19 13:56:10|45.89|45.71|45.95|45.77|45.95|45.77|45.89|45.71|13
1737294980000|2025-01-19 13:56:20|45.96|45.78|45.99|45.81|46.01|45.83|45.96|45.78|15
1737294990000|2025-01-19 13:56:30|45.98|45.8|45.95|45.77|45.98|45.8|45.95|45.77|13
1737295000000|2025-01-19 13:56:40|45.96|45.78|46.03|45.85|46.03|45.85|45.95|45.77|18
1737295010000|2025-01-19 13:56:50|46.04|45.86|46.08|45.9|46.09|45.91|46.03|45.85|11
1737295020000|2025-01-19 13:57:00|46.07|45.89|46.06|45.88|46.12|45.94|46.06|45.88|12
1737295030000|2025-01-19 13:57:10|46.07|45.89|46.05|45.87|46.08|45.9|46.04|45.86|15
1737295040000|2025-01-19 13:57:20|46.04|45.86|46.02|45.84|46.05|45.87|46.01|45.83|13
1737295050000|2025-01-19 13:57:30|46.03|45.85|46.04|45.86|46.06|45.88|46.03|45.85|10
1737295060000|2025-01-19 13:57:40|46.05|45.87|46.12|45.94|46.12|45.94|46.05|45.87|8
1737295070000|2025-01-19 13:57:50|46.13|45.95|46.12|45.94|46.13|45.95|46.11|45.93|12
1737295080000|2025-01-19 13:58:00|46.13|45.95|46.15|45.97|46.17|45.99|46.13|45.95|9
1737295090000|2025-01-19 13:58:10|46.16|45.98|46.14|45.96|46.16|45.98|46.14|45.96|15
1737295100000|2025-01-19 13:58:20|46.13|45.95|46.11|45.93|46.13|45.95|46.1|45.92|19
1737295110000|2025-01-19 13:58:30|46.12|45.94|46.16|45.98|46.16|45.98|46.1|45.92|18
1737295120000|2025-01-19 13:58:40|46.18|46|46.17|45.99|46.18|46|46.15|45.97|18
1737295130000|2025-01-19 13:58:50|46.18|46|46.17|45.99|46.19|46.01|46.16|45.98|16
1737295140000|2025-01-19 13:59:00|46.18|46|46.11|45.93|46.19|46.01|46.11|45.93|13
1737295150000|2025-01-19 13:59:10|46.12|45.94|46.13|45.95|46.13|45.95|46.07|45.89|17
1737295160000|2025-01-19 13:59:20|46.14|45.96|46.1|45.92|46.14|45.96|46.1|45.92|13
1737295170000|2025-01-19 13:59:30|46.11|45.93|46.15|45.97|46.16|45.98|46.11|45.93|14
1737295180000|2025-01-19 13:59:40|46.14|45.96|46.16|45.98|46.17|45.99|46.13|45.95|9
1737295190000|2025-01-19 13:59:50|46.15|45.97|46.16|45.98|46.17|45.99|46.14|45.96|10
1737295200000|2025-01-19 14:00:00|46.17|45.99|46.09|45.91|46.19|46.01|46.09|45.91|15
1737295210000|2025-01-19 14:00:10|46.1|45.92|46.08|45.9|46.12|45.94|46.07|45.89|13
1737295220000|2025-01-19 14:00:20|46.07|45.89|46.06|45.88|46.08|45.9|46.04|45.86|12
1737295230000|2025-01-19 14:00:30|46.05|45.87|45.99|45.81|46.05|45.87|45.96|45.78|15
1737295240000|2025-01-19 14:00:40|45.98|45.8|46.04|45.86|46.06|45.88|45.97|45.79|14
1737295250000|2025-01-19 14:00:50|46.05|45.87|46|45.82|46.05|45.87|45.99|45.81|14
1737295260000|2025-01-19 14:01:00|45.99|45.81|45.96|45.78|46|45.82|45.92|45.74|15
1737295270000|2025-01-19 14:01:10|45.95|45.77|45.98|45.8|45.99|45.81|45.94|45.76|13
1737295280000|2025-01-19 14:01:20|45.99|45.81|45.95|45.77|45.99|45.81|45.95|45.77|13
1737295290000|2025-01-19 14:01:30|45.94|45.76|45.96|45.78|45.97|45.79|45.94|45.76|11
1737295300000|2025-01-19 14:01:40|45.97|45.79|45.98|45.8|46|45.82|45.96|45.78|8
1737295310000|2025-01-19 14:01:50|45.99|45.81|46.01|45.83|46.02|45.84|45.99|45.81|11
1737295320000|2025-01-19 14:02:00|46.02|45.84|46.02|45.84|46.05|45.87|46.01|45.83|16
1737295330000|2025-01-19 14:02:10|46.01|45.83|45.99|45.81|46.01|45.83|45.97|45.79|9
1737295340000|2025-01-19 14:02:20|45.98|45.8|46.03|45.85|46.03|45.85|45.98|45.8|16
1737295350000|2025-01-19 14:02:30|46.04|45.86|45.96|45.78|46.04|45.86|45.95|45.77|12
1737295360000|2025-01-19 14:02:40|45.95|45.77|45.96|45.78|45.96|45.78|45.92|45.74|10
1737295370000|2025-01-19 14:02:50|45.95|45.77|45.89|45.71|45.95|45.77|45.89|45.71|14
1737295380000|2025-01-19 14:03:00|45.9|45.72|45.94|45.76|45.94|45.76|45.89|45.71|17
1737295390000|2025-01-19 14:03:10|45.92|45.74|45.93|45.75|45.94|45.76|45.91|45.73|8
1737295400000|2025-01-19 14:03:20|45.92|45.74|45.91|45.73|45.93|45.75|45.91|45.73|10
1737295410000|2025-01-19 14:03:30|45.92|45.74|45.98|45.8|45.99|45.81|45.92|45.74|15
1737295420000|2025-01-19 14:03:40|45.99|45.81|45.98|45.8|45.99|45.81|45.96|45.78|10
1737295430000|2025-01-19 14:03:50|45.99|45.81|46.01|45.83|46.03|45.85|45.98|45.8|19
1737295440000|2025-01-19 14:04:00|46|45.82|45.95|45.77|46|45.82|45.94|45.76|14
1737295450000|2025-01-19 14:04:10|45.96|45.78|45.95|45.77|45.99|45.81|45.94|45.76|16
1737295460000|2025-01-19 14:04:20|45.96|45.78|46|45.82|46.01|45.83|45.96|45.78|11
1737295470000|2025-01-19 14:04:30|46.01|45.83|45.99|45.81|46.01|45.83|45.96|45.78|13
1737295480000|2025-01-19 14:04:40|45.98|45.8|45.92|45.74|45.98|45.8|45.92|45.74|15
1737295490000|2025-01-19 14:04:50|45.93|45.75|45.99|45.81|45.99|45.81|45.93|45.75|15
1737295500000|2025-01-19 14:05:00|45.98|45.8|45.94|45.76|45.98|45.8|45.9|45.72|15
1737295510000|2025-01-19 14:05:10|45.93|45.75|45.95|45.77|45.99|45.81|45.93|45.75|17
1737295520000|2025-01-19 14:05:20|45.94|45.76|45.97|45.79|45.98|45.8|45.94|45.76|19
1737295530000|2025-01-19 14:05:30|45.96|45.78|46.06|45.88|46.06|45.88|45.96|45.78|15
1737295540000|2025-01-19 14:05:40|46.07|45.89|46.1|45.92|46.1|45.92|46.05|45.87|13
1737295550000|2025-01-19 14:05:50|46.11|45.93|46.03|45.85|46.11|45.93|46.03|45.85|13
1737295560000|2025-01-19 14:06:00|46.02|45.84|46.06|45.88|46.06|45.88|45.98|45.8|18
1737295570000|2025-01-19 14:06:10|46.05|45.87|46.08|45.9|46.08|45.9|46.04|45.86|16
1737295580000|2025-01-19 14:06:20|46.07|45.89|46|45.82|46.07|45.89|46|45.82|12
1737295590000|2025-01-19 14:06:30|45.99|45.81|46.06|45.88|46.08|45.9|45.99|45.81|18
1737295600000|2025-01-19 14:06:40|46.05|45.87|46.05|45.87|46.05|45.87|46.03|45.85|7
1737295610000|2025-01-19 14:06:50|46.06|45.88|46.07|45.89|46.1|45.92|46.06|45.88|16
1737295620000|2025-01-19 14:07:00|46.06|45.88|45.98|45.8|46.06|45.88|45.98|45.8|15
1737295630000|2025-01-19 14:07:10|45.97|45.79|45.99|45.81|46.02|45.84|45.96|45.78|21
1737295640000|2025-01-19 14:07:20|45.98|45.8|46.03|45.85|46.03|45.85|45.95|45.77|16
1737295650000|2025-01-19 14:07:30|46.02|45.84|45.96|45.78|46.02|45.84|45.96|45.78|21
1737295660000|2025-01-19 14:07:40|45.95|45.77|45.91|45.73|45.96|45.78|45.91|45.73|15
1737295670000|2025-01-19 14:07:50|45.92|45.74|45.95|45.77|45.95|45.77|45.89|45.71|11
1737295680000|2025-01-19 14:08:00|45.94|45.76|45.92|45.74|45.94|45.76|45.89|45.71|17
1737295690000|2025-01-19 14:08:10|45.9|45.72|45.9|45.72|45.93|45.75|45.9|45.72|11
1737295700000|2025-01-19 14:08:20|45.91|45.73|46.02|45.84|46.02|45.84|45.91|45.73|22
1737295710000|2025-01-19 14:08:30|46.01|45.83|46.03|45.85|46.04|45.86|46.01|45.83|8
1737295720000|2025-01-19 14:08:40|46.02|45.84|46.05|45.87|46.06|45.88|46|45.82|16
1737295730000|2025-01-19 14:08:50|46.06|45.88|46.05|45.87|46.09|45.91|46.05|45.87|21
1737295740000|2025-01-19 14:09:00|46.04|45.86|46.06|45.88|46.09|45.91|46.04|45.86|16
1737295750000|2025-01-19 14:09:10|46.04|45.86|46.1|45.92|46.1|45.92|46.04|45.86|14
1737295760000|2025-01-19 14:09:20|46.11|45.93|46.13|45.95|46.14|45.96|46.1|45.92|17
1737295770000|2025-01-19 14:09:30|46.14|45.96|46.12|45.94|46.15|45.97|46.12|45.94|13
1737295780000|2025-01-19 14:09:40|46.13|45.95|46.13|45.95|46.14|45.96|46.12|45.94|20
1737295790000|2025-01-19 14:09:50|46.12|45.94|46.12|45.94|46.13|45.95|46.1|45.92|10
1737295800000|2025-01-19 14:10:00|46.13|45.95|46.1|45.92|46.14|45.96|46.1|45.92|14
1737295810000|2025-01-19 14:10:10|46.11|45.93|46.15|45.97|46.16|45.98|46.11|45.93|10
1737295820000|2025-01-19 14:10:20|46.16|45.98|46.16|45.98|46.18|46|46.15|45.97|11
1737295830000|2025-01-19 14:10:30|46.15|45.97|46.17|45.99|46.18|46|46.13|45.95|13
1737295840000|2025-01-19 14:10:40|46.16|45.98|46.13|45.95|46.16|45.98|46.12|45.94|10
1737295850000|2025-01-19 14:10:50|46.14|45.96|46.18|46|46.19|46.01|46.13|45.95|23
1737295860000|2025-01-19 14:11:00|46.19|46.01|46.21|46.03|46.22|46.04|46.18|46|16
1737295870000|2025-01-19 14:11:10|46.22|46.04|46.2|46.02|46.22|46.04|46.19|46.01|14
1737295880000|2025-01-19 14:11:20|46.21|46.03|46.17|45.99|46.21|46.03|46.17|45.99|9
1737295890000|2025-01-19 14:11:30|46.18|46|46.24|46.06|46.24|46.06|46.18|46|13
1737295900000|2025-01-19 14:11:40|46.23|46.05|46.24|46.06|46.24|46.06|46.2|46.02|14
1737295910000|2025-01-19 14:11:50|46.25|46.07|46.24|46.06|46.25|46.07|46.24|46.06|4
1737295920000|2025-01-19 14:12:00|46.23|46.05|46.17|45.99|46.24|46.06|46.17|45.99|15
1737295930000|2025-01-19 14:12:10|46.16|45.98|46.18|46|46.19|46.01|46.16|45.98|7
1737295940000|2025-01-19 14:12:20|46.19|46.01|46.2|46.02|46.22|46.04|46.19|46.01|6
1737295950000|2025-01-19 14:12:30|46.19|46.01|46.25|46.07|46.25|46.07|46.19|46.01|11
1737295960000|2025-01-19 14:12:40|46.26|46.08|46.22|46.04|46.27|46.09|46.22|46.04|14
1737295970000|2025-01-19 14:12:50|46.21|46.03|46.2|46.02|46.21|46.03|46.19|46.01|6
1737295980000|2025-01-19 14:13:00|46.19|46.01|46.19|46.01|46.22|46.04|46.18|46|11
1737295990000|2025-01-19 14:13:10|46.18|46|46.16|45.98|46.21|46.03|46.16|45.98|9
1737296000000|2025-01-19 14:13:20|46.15|45.97|46.14|45.96|46.16|45.98|46.11|45.93|16
1737296010000|2025-01-19 14:13:30|46.13|45.95|46.1|45.92|46.13|45.95|46.1|45.92|12
1737296020000|2025-01-19 14:13:40|46.09|45.91|46.08|45.9|46.09|45.91|46.04|45.86|14
1737296030000|2025-01-19 14:13:50|46.07|45.89|46.06|45.88|46.09|45.91|46.06|45.88|10
1737296040000|2025-01-19 14:14:00|46.07|45.89|46.02|45.84|46.07|45.89|46.02|45.84|12
1737296050000|2025-01-19 14:14:10|46.03|45.85|46.03|45.85|46.08|45.9|46.02|45.84|19
1737296060000|2025-01-19 14:14:20|46.04|45.86|46.07|45.89|46.08|45.9|46.04|45.86|10
1737296070000|2025-01-19 14:14:30|46.08|45.9|46.06|45.88|46.11|45.93|46.06|45.88|15
1737296080000|2025-01-19 14:14:40|46.07|45.89|46.09|45.91|46.09|45.91|46.04|45.86|11
1737296090000|2025-01-19 14:14:50|46.1|45.92|46.1|45.92|46.11|45.93|46.09|45.91|5
1737296100000|2025-01-19 14:15:00|46.11|45.93|46.14|45.96|46.15|45.97|46.1|45.92|19
1737296110000|2025-01-19 14:15:10|46.15|45.97|46.18|46|46.18|46|46.14|45.96|10
1737296120000|2025-01-19 14:15:20|46.19|46.01|46.21|46.03|46.22|46.04|46.19|46.01|14
1737296130000|2025-01-19 14:15:30|46.2|46.02|46.21|46.03|46.26|46.08|46.2|46.02|13
1737296140000|2025-01-19 14:15:40|46.22|46.04|46.24|46.06|46.27|46.09|46.22|46.04|13
1737296150000|2025-01-19 14:15:50|46.25|46.07|46.25|46.07|46.27|46.09|46.25|46.07|11
1737296160000|2025-01-19 14:16:00|46.24|46.06|46.3|46.12|46.3|46.12|46.23|46.05|20
1737296170000|2025-01-19 14:16:10|46.31|46.13|46.32|46.14|46.33|46.15|46.28|46.1|16
1737296180000|2025-01-19 14:16:20|46.31|46.13|46.35|46.17|46.36|46.18|46.31|46.13|9
1737296190000|2025-01-19 14:16:30|46.36|46.18|46.36|46.18|46.37|46.19|46.35|46.17|9
1737296200000|2025-01-19 14:16:40|46.35|46.17|46.36|46.18|46.37|46.19|46.35|46.17|16
1737296210000|2025-01-19 14:16:50|46.37|46.19|46.39|46.21|46.39|46.21|46.37|46.19|7
1737296220000|2025-01-19 14:17:00|46.4|46.22|46.44|46.26|46.45|46.27|46.4|46.22|11
1737296230000|2025-01-19 14:17:10|46.45|46.27|46.45|46.27|46.46|46.28|46.44|46.26|5
1737296240000|2025-01-19 14:17:20|46.44|46.26|46.5|46.32|46.5|46.32|46.44|46.26|13
1737296250000|2025-01-19 14:17:30|46.49|46.31|46.47|46.29|46.51|46.33|46.46|46.28|17
1737296260000|2025-01-19 14:17:40|46.48|46.3|46.51|46.33|46.54|46.36|46.48|46.3|18
1737296270000|2025-01-19 14:17:50|46.52|46.34|46.49|46.31|46.52|46.34|46.46|46.28|10
1737296280000|2025-01-19 14:18:00|46.48|46.3|46.4|46.22|46.48|46.3|46.39|46.21|17
1737296290000|2025-01-19 14:18:10|46.41|46.23|46.4|46.22|46.46|46.28|46.4|46.22|17
1737296300000|2025-01-19 14:18:20|46.41|46.23|46.39|46.21|46.41|46.23|46.37|46.19|18
1737296310000|2025-01-19 14:18:30|46.38|46.2|46.38|46.2|46.42|46.24|46.37|46.19|19
1737296320000|2025-01-19 14:18:40|46.39|46.21|46.34|46.16|46.4|46.22|46.34|46.16|8
1737296330000|2025-01-19 14:18:50|46.35|46.17|46.34|46.16|46.36|46.18|46.32|46.14|15
1737296340000|2025-01-19 14:19:00|46.33|46.15|46.32|46.14|46.34|46.16|46.31|46.13|10
1737296350000|2025-01-19 14:19:10|46.31|46.13|46.35|46.17|46.38|46.2|46.31|46.13|16
1737296360000|2025-01-19 14:19:20|46.34|46.16|46.32|46.14|46.36|46.18|46.32|46.14|21
1737296370000|2025-01-19 14:19:30|46.31|46.13|46.31|46.13|46.34|46.16|46.3|46.12|8
1737296380000|2025-01-19 14:19:40|46.3|46.12|46.28|46.1|46.32|46.14|46.27|46.09|16
1737296390000|2025-01-19 14:19:50|46.29|46.11|46.25|46.07|46.29|46.11|46.24|46.06|17
1737296400000|2025-01-19 14:20:00|46.24|46.06|46.27|46.09|46.27|46.09|46.22|46.04|16
1737296410000|2025-01-19 14:20:10|46.26|46.08|46.21|46.03|46.28|46.1|46.21|46.03|18
1737296420000|2025-01-19 14:20:20|46.2|46.02|46.25|46.07|46.27|46.09|46.2|46.02|18
1737296430000|2025-01-19 14:20:30|46.24|46.06|46.26|46.08|46.28|46.1|46.21|46.03|19
1737296440000|2025-01-19 14:20:40|46.27|46.09|46.29|46.11|46.3|46.12|46.27|46.09|11
1737296450000|2025-01-19 14:20:50|46.28|46.1|46.28|46.1|46.29|46.11|46.28|46.1|9
1737296460000|2025-01-19 14:21:00|46.29|46.11|46.29|46.11|46.35|46.17|46.28|46.1|18
1737296470000|2025-01-19 14:21:10|46.32|46.14|46.35|46.17|46.37|46.19|46.32|46.14|14
1737296480000|2025-01-19 14:21:20|46.36|46.18|46.34|46.16|46.39|46.21|46.34|46.16|14
1737296490000|2025-01-19 14:21:30|46.33|46.15|46.26|46.08|46.34|46.16|46.24|46.06|17
1737296500000|2025-01-19 14:21:40|46.27|46.09|46.31|46.13|46.31|46.13|46.26|46.08|15
1737296510000|2025-01-19 14:21:50|46.32|46.14|46.34|46.16|46.37|46.19|46.32|46.14|12
1737296520000|2025-01-19 14:22:00|46.35|46.17|46.34|46.16|46.37|46.19|46.32|46.14|19
1737296530000|2025-01-19 14:22:10|46.32|46.14|46.33|46.15|46.33|46.15|46.31|46.13|16
1737296540000|2025-01-19 14:22:20|46.32|46.14|46.35|46.17|46.36|46.18|46.31|46.13|14
1737296550000|2025-01-19 14:22:30|46.34|46.16|46.3|46.12|46.35|46.17|46.3|46.12|11
1737296560000|2025-01-19 14:22:40|46.29|46.11|46.32|46.14|46.32|46.14|46.25|46.07|17
1737296570000|2025-01-19 14:22:50|46.31|46.13|46.3|46.12|46.31|46.13|46.3|46.12|8
1737296580000|2025-01-19 14:23:00|46.29|46.11|46.24|46.06|46.29|46.11|46.22|46.04|16
1737296590000|2025-01-19 14:23:10|46.23|46.05|46.27|46.09|46.28|46.1|46.23|46.05|19
1737296600000|2025-01-19 14:23:20|46.28|46.1|46.26|46.08|46.29|46.11|46.26|46.08|17
1737296610000|2025-01-19 14:23:30|46.27|46.09|46.2|46.02|46.27|46.09|46.2|46.02|16
1737296620000|2025-01-19 14:23:40|46.19|46.01|46.16|45.98|46.19|46.01|46.13|45.95|12
1737296630000|2025-01-19 14:23:50|46.15|45.97|46.17|45.99|46.2|46.02|46.14|45.96|19
1737296640000|2025-01-19 14:24:00|46.16|45.98|46.11|45.93|46.16|45.98|46.1|45.92|14
1737296650000|2025-01-19 14:24:10|46.12|45.94|46.09|45.91|46.15|45.97|46.09|45.91|14
1737296660000|2025-01-19 14:24:20|46.08|45.9|46.1|45.92|46.14|45.96|46.06|45.88|20
1737296670000|2025-01-19 14:24:30|46.09|45.91|46.04|45.86|46.1|45.92|46.03|45.85|16
1737296680000|2025-01-19 14:24:40|46.03|45.85|46.14|45.96|46.14|45.96|46.02|45.84|13
1737296690000|2025-01-19 14:24:50|46.13|45.95|46.13|45.95|46.14|45.96|46.09|45.91|13
1737296700000|2025-01-19 14:25:00|46.12|45.94|46.03|45.85|46.12|45.94|46.03|45.85|8
1737296710000|2025-01-19 14:25:10|46.02|45.84|46.12|45.94|46.12|45.94|46.02|45.84|17
1737296720000|2025-01-19 14:25:20|46.11|45.93|46.12|45.94|46.15|45.97|46.11|45.93|18
1737296730000|2025-01-19 14:25:30|46.11|45.93|46.13|45.95|46.13|45.95|46.1|45.92|17
1737296740000|2025-01-19 14:25:40|46.14|45.96|46.11|45.93|46.15|45.97|46.11|45.93|14
1737296750000|2025-01-19 14:25:50|46.12|45.94|46.13|45.95|46.14|45.96|46.1|45.92|16
1737296760000|2025-01-19 14:26:00|46.14|45.96|46.15|45.97|46.15|45.97|46.12|45.94|14
1737296770000|2025-01-19 14:26:10|46.14|45.96|46.17|45.99|46.21|46.03|46.14|45.96|11
1737296780000|2025-01-19 14:26:20|46.16|45.98|46.17|45.99|46.18|46|46.16|45.98|14
1737296790000|2025-01-19 14:26:30|46.16|45.98|46.16|45.98|46.18|46|46.16|45.98|11
1737296800000|2025-01-19 14:26:40|46.17|45.99|46.2|46.02|46.21|46.03|46.17|45.99|12
1737296810000|2025-01-19 14:26:50|46.21|46.03|46.16|45.98|46.22|46.04|46.16|45.98|14
1737296820000|2025-01-19 14:27:00|46.17|45.99|46.18|46|46.19|46.01|46.15|45.97|14
1737296830000|2025-01-19 14:27:10|46.19|46.01|46.17|45.99|46.2|46.02|46.16|45.98|10
1737296840000|2025-01-19 14:27:20|46.16|45.98|46.14|45.96|46.17|45.99|46.14|45.96|15
1737296850000|2025-01-19 14:27:30|46.13|45.95|46.22|46.04|46.22|46.04|46.12|45.94|20
1737296860000|2025-01-19 14:27:40|46.21|46.03|46.24|46.06|46.25|46.07|46.21|46.03|14
1737296870000|2025-01-19 14:27:50|46.25|46.07|46.27|46.09|46.29|46.11|46.25|46.07|9
1737296880000|2025-01-19 14:28:00|46.28|46.1|46.3|46.12|46.3|46.12|46.25|46.07|13
1737296890000|2025-01-19 14:28:10|46.31|46.13|46.29|46.11|46.32|46.14|46.29|46.11|11
1737296900000|2025-01-19 14:28:20|46.3|46.12|46.34|46.16|46.34|46.16|46.29|46.11|10
1737296910000|2025-01-19 14:28:30|46.35|46.17|46.37|46.19|46.37|46.19|46.34|46.16|7
1737296920000|2025-01-19 14:28:40|46.38|46.2|46.41|46.23|46.41|46.23|46.38|46.2|4
1737296930000|2025-01-19 14:28:50|46.4|46.22|46.33|46.15|46.41|46.23|46.32|46.14|15
1737296940000|2025-01-19 14:29:00|46.32|46.14|46.33|46.15|46.33|46.15|46.3|46.12|16
1737296950000|2025-01-19 14:29:10|46.32|46.14|46.36|46.18|46.37|46.19|46.32|46.14|11
1737296960000|2025-01-19 14:29:20|46.35|46.17|46.34|46.16|46.35|46.17|46.33|46.15|8
1737296970000|2025-01-19 14:29:30|46.33|46.15|46.33|46.15|46.35|46.17|46.32|46.14|9
1737296980000|2025-01-19 14:29:40|46.34|46.16|46.41|46.23|46.42|46.24|46.33|46.15|15
1737296990000|2025-01-19 14:29:50|46.42|46.24|46.44|46.26|46.44|46.26|46.41|46.23|5
1737297000000|2025-01-19 14:30:00|46.45|46.27|46.44|46.26|46.47|46.29|46.44|46.26|14
1737297010000|2025-01-19 14:30:10|46.43|46.25|46.41|46.23|46.44|46.26|46.39|46.21|19
1737297020000|2025-01-19 14:30:20|46.4|46.22|46.36|46.18|46.41|46.23|46.36|46.18|12
1737297030000|2025-01-19 14:30:30|46.35|46.17|46.35|46.17|46.37|46.19|46.33|46.15|12
1737297040000|2025-01-19 14:30:40|46.34|46.16|46.3|46.12|46.34|46.16|46.3|46.12|7
1737297050000|2025-01-19 14:30:50|46.31|46.13|46.34|46.16|46.35|46.17|46.31|46.13|12
1737297060000|2025-01-19 14:31:00|46.33|46.15|46.24|46.06|46.33|46.15|46.24|46.06|16
1737297070000|2025-01-19 14:31:10|46.23|46.05|46.21|46.03|46.24|46.06|46.21|46.03|13
1737297080000|2025-01-19 14:31:20|46.2|46.02|46.15|45.97|46.2|46.02|46.14|45.96|22
1737297090000|2025-01-19 14:31:30|46.14|45.96|46.12|45.94|46.16|45.98|46.12|45.94|9
1737297100000|2025-01-19 14:31:40|46.11|45.93|46.09|45.91|46.12|45.94|46.05|45.87|24
1737297110000|2025-01-19 14:31:50|46.1|45.92|46.08|45.9|46.1|45.92|46.05|45.87|15
1737297120000|2025-01-19 14:32:00|46.09|45.91|46.07|45.89|46.14|45.96|46.07|45.89|14
1737297130000|2025-01-19 14:32:10|46.06|45.88|46.03|45.85|46.06|45.88|46.01|45.83|15
1737297140000|2025-01-19 14:32:20|46.04|45.86|46.07|45.89|46.1|45.92|46.04|45.86|14
1737297150000|2025-01-19 14:32:30|46.06|45.88|46.02|45.84|46.06|45.88|46.02|45.84|17
1737297160000|2025-01-19 14:32:40|46.03|45.85|46.04|45.86|46.04|45.86|46.02|45.84|8
1737297170000|2025-01-19 14:32:50|46.05|45.87|46.15|45.97|46.16|45.98|46.05|45.87|16
1737297180000|2025-01-19 14:33:00|46.16|45.98|46.11|45.93|46.16|45.98|46.1|45.92|15
1737297190000|2025-01-19 14:33:10|46.12|45.94|46.14|45.96|46.14|45.96|46.12|45.94|13
1737297200000|2025-01-19 14:33:20|46.13|45.95|46.13|45.95|46.15|45.97|46.11|45.93|15
1737297210000|2025-01-19 14:33:30|46.14|45.96|46.14|45.96|46.18|46|46.13|45.95|15
1737297220000|2025-01-19 14:33:40|46.15|45.97|46.13|45.95|46.16|45.98|46.13|45.95|11
1737297230000|2025-01-19 14:33:50|46.12|45.94|46.19|46.01|46.19|46.01|46.12|45.94|13
1737297240000|2025-01-19 14:34:00|46.2|46.02|46.23|46.05|46.25|46.07|46.2|46.02|12
1737297250000|2025-01-19 14:34:10|46.22|46.04|46.22|46.04|46.23|46.05|46.21|46.03|17
1737297260000|2025-01-19 14:34:20|46.23|46.05|46.24|46.06|46.26|46.08|46.23|46.05|16
1737297270000|2025-01-19 14:34:30|46.23|46.05|46.28|46.1|46.28|46.1|46.23|46.05|10
1737297280000|2025-01-19 14:34:40|46.29|46.11|46.27|46.09|46.29|46.11|46.26|46.08|12
1737297290000|2025-01-19 14:34:50|46.28|46.1|46.35|46.17|46.35|46.17|46.27|46.09|15
1737297300000|2025-01-19 14:35:00|46.36|46.18|46.39|46.21|46.41|46.23|46.36|46.18|18
1737297310000|2025-01-19 14:35:10|46.4|46.22|46.35|46.17|46.41|46.23|46.35|46.17|18
1737297320000|2025-01-19 14:35:20|46.36|46.18|46.4|46.22|46.41|46.23|46.35|46.17|16
1737297330000|2025-01-19 14:35:30|46.39|46.21|46.44|46.26|46.44|46.26|46.38|46.2|7
1737297340000|2025-01-19 14:35:40|46.43|46.25|46.47|46.29|46.47|46.29|46.43|46.25|9
1737297350000|2025-01-19 14:35:50|46.46|46.28|46.46|46.28|46.47|46.29|46.45|46.27|15
1737297360000|2025-01-19 14:36:00|46.45|46.27|46.46|46.28|46.47|46.29|46.45|46.27|14
1737297370000|2025-01-19 14:36:10|46.47|46.29|46.48|46.3|46.48|46.3|46.45|46.27|10
1737297380000|2025-01-19 14:36:20|46.47|46.29|46.44|46.26|46.48|46.3|46.44|46.26|7
1737297390000|2025-01-19 14:36:30|46.43|46.25|46.34|46.16|46.43|46.25|46.34|46.16|14
1737297400000|2025-01-19 14:36:40|46.33|46.15|46.35|46.17|46.37|46.19|46.33|46.15|7
1737297410000|2025-01-19 14:36:50|46.34|46.16|46.34|46.16|46.35|46.17|46.31|46.13|11
1737297420000|2025-01-19 14:37:00|46.35|46.17|46.3|46.12|46.35|46.17|46.29|46.11|16
1737297430000|2025-01-19 14:37:10|46.29|46.11|46.32|46.14|46.32|46.14|46.26|46.08|15
1737297440000|2025-01-19 14:37:20|46.33|46.15|46.34|46.16|46.34|46.16|46.31|46.13|10
1737297450000|2025-01-19 14:37:30|46.36|46.18|46.36|46.18|46.38|46.2|46.35|46.17|10
1737297460000|2025-01-19 14:37:40|46.35|46.17|46.35|46.17|46.36|46.18|46.33|46.15|17
1737297470000|2025-01-19 14:37:50|46.36|46.18|46.37|46.19|46.39|46.21|46.34|46.16|16
1737297480000|2025-01-19 14:38:00|46.38|46.2|46.4|46.22|46.41|46.23|46.38|46.2|13
1737297490000|2025-01-19 14:38:10|46.39|46.21|46.39|46.21|46.4|46.22|46.36|46.18|18
1737297500000|2025-01-19 14:38:20|46.38|46.2|46.37|46.19|46.4|46.22|46.37|46.19|18
1737297510000|2025-01-19 14:38:30|46.36|46.18|46.36|46.18|46.37|46.19|46.34|46.16|13
1737297520000|2025-01-19 14:38:40|46.35|46.17|46.42|46.24|46.42|46.24|46.35|46.17|16
1737297530000|2025-01-19 14:38:50|46.41|46.23|46.4|46.22|46.44|46.26|46.4|46.22|14
1737297540000|2025-01-19 14:39:00|46.41|46.23|46.4|46.22|46.43|46.25|46.39|46.21|13
1737297550000|2025-01-19 14:39:10|46.39|46.21|46.36|46.18|46.4|46.22|46.36|46.18|16
1737297560000|2025-01-19 14:39:20|46.37|46.19|46.34|46.16|46.37|46.19|46.33|46.15|12
1737297570000|2025-01-19 14:39:30|46.33|46.15|46.36|46.18|46.36|46.18|46.32|46.14|8
1737297580000|2025-01-19 14:39:40|46.35|46.17|46.34|46.16|46.36|46.18|46.34|46.16|16
1737297590000|2025-01-19 14:39:50|46.35|46.17|46.3|46.12|46.35|46.17|46.28|46.1|14
1737297600000|2025-01-19 14:40:00|46.29|46.11|46.25|46.07|46.29|46.11|46.23|46.05|16
1737297610000|2025-01-19 14:40:10|46.24|46.06|46.29|46.11|46.3|46.12|46.24|46.06|15
1737297620000|2025-01-19 14:40:20|46.28|46.1|46.25|46.07|46.28|46.1|46.25|46.07|13
1737297630000|2025-01-19 14:40:30|46.24|46.06|46.22|46.04|46.26|46.08|46.21|46.03|11
1737297640000|2025-01-19 14:40:40|46.23|46.05|46.26|46.08|46.27|46.09|46.22|46.04|12
1737297650000|2025-01-19 14:40:50|46.27|46.09|46.28|46.1|46.28|46.1|46.26|46.08|8
1737297660000|2025-01-19 14:41:00|46.27|46.09|46.25|46.07|46.27|46.09|46.24|46.06|9
1737297670000|2025-01-19 14:41:10|46.26|46.08|46.29|46.11|46.29|46.11|46.26|46.08|10
1737297680000|2025-01-19 14:41:20|46.28|46.1|46.29|46.11|46.3|46.12|46.26|46.08|10
1737297690000|2025-01-19 14:41:30|46.28|46.1|46.24|46.06|46.28|46.1|46.23|46.05|7
1737297700000|2025-01-19 14:41:40|46.23|46.05|46.23|46.05|46.26|46.08|46.23|46.05|8
1737297710000|2025-01-19 14:41:50|46.22|46.04|46.19|46.01|46.22|46.04|46.18|46|12
1737297720000|2025-01-19 14:42:00|46.18|46|46.2|46.02|46.2|46.02|46.17|45.99|11
1737297730000|2025-01-19 14:42:10|46.21|46.03|46.2|46.02|46.22|46.04|46.2|46.02|6
1737297740000|2025-01-19 14:42:20|46.21|46.03|46.19|46.01|46.21|46.03|46.17|45.99|9
1737297750000|2025-01-19 14:42:30|46.18|46|46.15|45.97|46.18|46|46.15|45.97|12
1737297760000|2025-01-19 14:42:40|46.16|45.98|46.16|45.98|46.17|45.99|46.14|45.96|7
1737297770000|2025-01-19 14:42:50|46.17|45.99|46.16|45.98|46.17|45.99|46.15|45.97|8
1737297780000|2025-01-19 14:43:00|46.15|45.97|46.12|45.94|46.16|45.98|46.12|45.94|15
1737297790000|2025-01-19 14:43:10|46.13|45.95|46.2|46.02|46.21|46.03|46.12|45.94|15
1737297800000|2025-01-19 14:43:20|46.21|46.03|46.23|46.05|46.24|46.06|46.21|46.03|9
1737297810000|2025-01-19 14:43:30|46.22|46.04|46.25|46.07|46.25|46.07|46.22|46.04|12
1737297820000|2025-01-19 14:43:40|46.24|46.06|46.25|46.07|46.25|46.07|46.23|46.05|14
1737297830000|2025-01-19 14:43:50|46.26|46.08|46.29|46.11|46.29|46.11|46.26|46.08|10
1737297840000|2025-01-19 14:44:00|46.3|46.12|46.32|46.14|46.35|46.17|46.29|46.11|15
1737297850000|2025-01-19 14:44:10|46.33|46.15|46.33|46.15|46.34|46.16|46.32|46.14|9
1737297860000|2025-01-19 14:44:20|46.32|46.14|46.39|46.21|46.39|46.21|46.32|46.14|14
1737297870000|2025-01-19 14:44:30|46.38|46.2|46.4|46.22|46.4|46.22|46.37|46.19|9
1737297880000|2025-01-19 14:44:40|46.41|46.23|46.34|46.16|46.42|46.24|46.34|46.16|10
1737297890000|2025-01-19 14:44:50|46.35|46.17|46.33|46.15|46.35|46.17|46.33|46.15|13
1737297900000|2025-01-19 14:45:00|46.34|46.16|46.3|46.12|46.34|46.16|46.3|46.12|13
1737297910000|2025-01-19 14:45:10|46.31|46.13|46.27|46.09|46.32|46.14|46.27|46.09|13
1737297920000|2025-01-19 14:45:20|46.26|46.08|46.24|46.06|46.29|46.11|46.24|46.06|13
1737297930000|2025-01-19 14:45:30|46.23|46.05|46.21|46.03|46.23|46.05|46.2|46.02|15
1737297940000|2025-01-19 14:45:40|46.2|46.02|46.17|45.99|46.2|46.02|46.16|45.98|18
1737297950000|2025-01-19 14:45:50|46.18|46|46.23|46.05|46.23|46.05|46.18|46|8
1737297960000|2025-01-19 14:46:00|46.24|46.06|46.24|46.06|46.27|46.09|46.24|46.06|17
1737297970000|2025-01-19 14:46:10|46.25|46.07|46.2|46.02|46.26|46.08|46.19|46.01|15
1737297980000|2025-01-19 14:46:20|46.19|46.01|46.17|45.99|46.2|46.02|46.16|45.98|15
1737297990000|2025-01-19 14:46:30|46.18|46|46.17|45.99|46.18|46|46.16|45.98|8
1737298000000|2025-01-19 14:46:40|46.16|45.98|46.13|45.95|46.16|45.98|46.13|45.95|6
1737298010000|2025-01-19 14:46:50|46.14|45.96|46.11|45.93|46.14|45.96|46.1|45.92|8
1737298020000|2025-01-19 14:47:00|46.1|45.92|46.05|45.87|46.11|45.93|46.05|45.87|10
1737298030000|2025-01-19 14:47:10|46.04|45.86|46.05|45.87|46.06|45.88|46.04|45.86|14
1737298040000|2025-01-19 14:47:20|46.04|45.86|46.04|45.86|46.05|45.87|46.04|45.86|5
1737298050000|2025-01-19 14:47:30|46.05|45.87|46.11|45.93|46.12|45.94|46.04|45.86|15
1737298060000|2025-01-19 14:47:40|46.1|45.92|46.08|45.9|46.1|45.92|46.08|45.9|15
1737298070000|2025-01-19 14:47:50|46.07|45.89|46.09|45.91|46.09|45.91|46.07|45.89|6
1737298080000|2025-01-19 14:48:00|46.1|45.92|46.13|45.95|46.15|45.97|46.1|45.92|16
1737298090000|2025-01-19 14:48:10|46.12|45.94|46.16|45.98|46.16|45.98|46.12|45.94|14
1737298100000|2025-01-19 14:48:20|46.17|45.99|46.16|45.98|46.17|45.99|46.15|45.97|12
1737298110000|2025-01-19 14:48:30|46.17|45.99|46.21|46.03|46.21|46.03|46.16|45.98|7
1737298120000|2025-01-19 14:48:40|46.2|46.02|46.18|46|46.21|46.03|46.16|45.98|15
1737298130000|2025-01-19 14:48:50|46.19|46.01|46.2|46.02|46.21|46.03|46.19|46.01|12
1737298140000|2025-01-19 14:49:00|46.19|46.01|46.18|46|46.21|46.03|46.17|45.99|12
1737298150000|2025-01-19 14:49:10|46.19|46.01|46.18|46|46.2|46.02|46.18|46|6
1737298160000|2025-01-19 14:49:20|46.17|45.99|46.18|46|46.18|46|46.17|45.99|2
1737298170000|2025-01-19 14:49:30|46.19|46.01|46.22|46.04|46.22|46.04|46.19|46.01|4
1737298180000|2025-01-19 14:49:40|46.23|46.05|46.27|46.09|46.27|46.09|46.23|46.05|11
1737298190000|2025-01-19 14:49:50|46.28|46.1|46.26|46.08|46.28|46.1|46.26|46.08|9
1737298200000|2025-01-19 14:50:00|46.27|46.09|46.31|46.13|46.31|46.13|46.27|46.09|7
1737298210000|2025-01-19 14:50:10|46.32|46.14|46.3|46.12|46.33|46.15|46.3|46.12|11
1737298220000|2025-01-19 14:50:20|46.31|46.13|46.29|46.11|46.31|46.13|46.28|46.1|7
1737298230000|2025-01-19 14:50:30|46.3|46.12|46.27|46.09|46.3|46.12|46.27|46.09|8
1737298240000|2025-01-19 14:50:40|46.28|46.1|46.27|46.09|46.29|46.11|46.24|46.06|12
1737298250000|2025-01-19 14:50:50|46.26|46.08|46.28|46.1|46.29|46.11|46.24|46.06|13
1737298260000|2025-01-19 14:51:00|46.29|46.11|46.28|46.1|46.31|46.13|46.27|46.09|14
1737298270000|2025-01-19 14:51:10|46.29|46.11|46.33|46.15|46.33|46.15|46.26|46.08|21
1737298280000|2025-01-19 14:51:20|46.32|46.14|46.35|46.17|46.35|46.17|46.32|46.14|12
1737298290000|2025-01-19 14:51:30|46.34|46.16|46.28|46.1|46.35|46.17|46.28|46.1|15
1737298300000|2025-01-19 14:51:40|46.29|46.11|46.33|46.15|46.33|46.15|46.28|46.1|17
1737298310000|2025-01-19 14:51:50|46.34|46.16|46.35|46.17|46.37|46.19|46.34|46.16|8
1737298320000|2025-01-19 14:52:00|46.36|46.18|46.38|46.2|46.39|46.21|46.36|46.18|9
1737298330000|2025-01-19 14:52:10|46.37|46.19|46.35|46.17|46.37|46.19|46.35|46.17|5
1737298340000|2025-01-19 14:52:20|46.36|46.18|46.38|46.2|46.38|46.2|46.36|46.18|13
1737298350000|2025-01-19 14:52:30|46.37|46.19|46.41|46.23|46.41|46.23|46.37|46.19|17
1737298360000|2025-01-19 14:52:40|46.4|46.22|46.42|46.24|46.43|46.25|46.4|46.22|11
1737298370000|2025-01-19 14:52:50|46.41|46.23|46.43|46.25|46.44|46.26|46.4|46.22|11
1737298380000|2025-01-19 14:53:00|46.42|46.24|46.41|46.23|46.42|46.24|46.4|46.22|12
1737298390000|2025-01-19 14:53:10|46.4|46.22|46.42|46.24|46.42|46.24|46.39|46.21|5
1737298400000|2025-01-19 14:53:20|46.43|46.25|46.39|46.21|46.43|46.25|46.38|46.2|13
1737298410000|2025-01-19 14:53:30|46.4|46.22|46.39|46.21|46.4|46.22|46.38|46.2|4
1737298420000|2025-01-19 14:53:40|46.38|46.2|46.39|46.21|46.39|46.21|46.38|46.2|10
1737298430000|2025-01-19 14:53:50|46.38|46.2|46.39|46.21|46.4|46.22|46.38|46.2|8
1737298440000|2025-01-19 14:54:00|46.38|46.2|46.35|46.17|46.39|46.21|46.35|46.17|10
1737298450000|2025-01-19 14:54:10|46.34|46.16|46.35|46.17|46.37|46.19|46.34|46.16|16
1737298460000|2025-01-19 14:54:20|46.36|46.18|46.34|46.16|46.36|46.18|46.33|46.15|11
1737298470000|2025-01-19 14:54:30|46.35|46.17|46.34|46.16|46.37|46.19|46.34|46.16|12
1737298480000|2025-01-19 14:54:40|46.35|46.17|46.32|46.14|46.35|46.17|46.32|46.14|8
1737298490000|2025-01-19 14:54:50|46.31|46.13|46.27|46.09|46.31|46.13|46.27|46.09|6
1737298500000|2025-01-19 14:55:00|46.26|46.08|46.26|46.08|46.26|46.08|46.22|46.04|13
1737298510000|2025-01-19 14:55:10|46.25|46.07|46.25|46.07|46.26|46.08|46.23|46.05|9
1737298520000|2025-01-19 14:55:20|46.24|46.06|46.25|46.07|46.26|46.08|46.24|46.06|8
1737298530000|2025-01-19 14:55:30|46.24|46.06|46.28|46.1|46.28|46.1|46.24|46.06|7
1737298540000|2025-01-19 14:55:40|46.3|46.12|46.31|46.13|46.32|46.14|46.29|46.11|8
1737298550000|2025-01-19 14:55:50|46.32|46.14|46.33|46.15|46.33|46.15|46.31|46.13|4
1737298560000|2025-01-19 14:56:00|46.32|46.14|46.33|46.15|46.35|46.17|46.32|46.14|10
1737298570000|2025-01-19 14:56:10|46.34|46.16|46.32|46.14|46.35|46.17|46.31|46.13|13
1737298580000|2025-01-19 14:56:20|46.33|46.15|46.36|46.18|46.36|46.18|46.33|46.15|8
1737298590000|2025-01-19 14:56:30|46.35|46.17|46.35|46.17|46.37|46.19|46.35|46.17|5
1737298600000|2025-01-19 14:56:40|46.34|46.16|46.38|46.2|46.39|46.21|46.34|46.16|11
1737298610000|2025-01-19 14:56:50|46.37|46.19|46.42|46.24|46.42|46.24|46.37|46.19|10
1737298620000|2025-01-19 14:57:00|46.43|46.25|46.45|46.27|46.46|46.28|46.43|46.25|9
1737298630000|2025-01-19 14:57:10|46.46|46.28|46.43|46.25|46.48|46.3|46.43|46.25|13
1737298640000|2025-01-19 14:57:20|46.44|46.26|46.45|46.27|46.45|46.27|46.44|46.26|4
1737298650000|2025-01-19 14:57:30|46.46|46.28|46.49|46.31|46.49|46.31|46.46|46.28|6
1737298660000|2025-01-19 14:57:40|46.5|46.32|46.48|46.3|46.5|46.32|46.48|46.3|7
1737298670000|2025-01-19 14:57:50|46.47|46.29|46.46|46.28|46.49|46.31|46.46|46.28|8
1737298680000|2025-01-19 14:58:00|46.47|46.29|46.46|46.28|46.49|46.31|46.46|46.28|10
1737298690000|2025-01-19 14:58:10|46.47|46.29|46.48|46.3|46.48|46.3|46.47|46.29|4
1737298700000|2025-01-19 14:58:20|46.47|46.29|46.48|46.3|46.48|46.3|46.47|46.29|6
1737298710000|2025-01-19 14:58:30|46.49|46.31|46.48|46.3|46.5|46.32|46.48|46.3|8
1737298720000|2025-01-19 14:58:40|46.47|46.29|46.45|46.27|46.47|46.29|46.44|46.26|8
1737298730000|2025-01-19 14:58:50|46.44|46.26|46.45|46.27|46.45|46.27|46.42|46.24|12
1737298740000|2025-01-19 14:59:00|46.44|46.26|46.43|46.25|46.45|46.27|46.43|46.25|14
1737298750000|2025-01-19 14:59:10|46.44|46.26|46.48|46.3|46.48|46.3|46.44|46.26|11
1737298760000|2025-01-19 14:59:20|46.47|46.29|46.46|46.28|46.49|46.31|46.46|46.28|15
1737298770000|2025-01-19 14:59:30|46.47|46.29|46.44|46.26|46.47|46.29|46.42|46.24|12
1737298780000|2025-01-19 14:59:40|46.43|46.25|46.43|46.25|46.43|46.25|46.39|46.21|15
1737298790000|2025-01-19 14:59:50|46.42|46.24|46.47|46.29|46.47|46.29|46.42|46.24|12
1737298800000|2025-01-19 15:00:00|46.46|46.28|46.51|46.33|46.52|46.34|46.46|46.28|14
1737298810000|2025-01-19 15:00:10|46.5|46.32|46.49|46.31|46.51|46.33|46.48|46.3|10
1737298820000|2025-01-19 15:00:20|46.48|46.3|46.45|46.27|46.49|46.31|46.44|46.26|11
1737298830000|2025-01-19 15:00:30|46.44|46.26|46.41|46.23|46.45|46.27|46.41|46.23|10
1737298840000|2025-01-19 15:00:40|46.42|46.24|46.46|46.28|46.46|46.28|46.41|46.23|13
1737298850000|2025-01-19 15:00:50|46.45|46.27|46.49|46.31|46.49|46.31|46.45|46.27|15
1737298860000|2025-01-19 15:01:00|46.5|46.32|46.49|46.31|46.52|46.34|46.49|46.31|14
1737298870000|2025-01-19 15:01:10|46.5|46.32|46.56|46.38|46.56|46.38|46.49|46.31|14
1737298880000|2025-01-19 15:01:20|46.55|46.37|46.54|46.36|46.55|46.37|46.53|46.35|9
1737298890000|2025-01-19 15:01:30|46.53|46.35|46.52|46.34|46.54|46.36|46.5|46.32|10
1737298900000|2025-01-19 15:01:40|46.51|46.33|46.52|46.34|46.52|46.34|46.5|46.32|4
1737298910000|2025-01-19 15:01:50|46.53|46.35|46.55|46.37|46.55|46.37|46.52|46.34|9
1737298920000|2025-01-19 15:02:00|46.54|46.36|46.54|46.36|46.55|46.37|46.53|46.35|12
1737298930000|2025-01-19 15:02:10|46.53|46.35|46.48|46.3|46.53|46.35|46.48|46.3|16
1737298940000|2025-01-19 15:02:20|46.49|46.31|46.45|46.27|46.49|46.31|46.44|46.26|16
1737298950000|2025-01-19 15:02:30|46.44|46.26|46.37|46.19|46.44|46.26|46.37|46.19|13
1737298960000|2025-01-19 15:02:40|46.38|46.2|46.37|46.19|46.38|46.2|46.36|46.18|8
1737298970000|2025-01-19 15:02:50|46.36|46.18|46.35|46.17|46.36|46.18|46.33|46.15|16
1737298980000|2025-01-19 15:03:00|46.34|46.16|46.33|46.15|46.34|46.16|46.32|46.14|4
1737298990000|2025-01-19 15:03:10|46.32|46.14|46.36|46.18|46.36|46.18|46.32|46.14|13
1737299000000|2025-01-19 15:03:20|46.35|46.17|46.33|46.15|46.35|46.17|46.31|46.13|13
1737299010000|2025-01-19 15:03:30|46.32|46.14|46.33|46.15|46.33|46.15|46.3|46.12|10
1737299020000|2025-01-19 15:03:40|46.32|46.14|46.33|46.15|46.36|46.18|46.32|46.14|6
1737299030000|2025-01-19 15:03:50|46.34|46.16|46.34|46.16|46.38|46.2|46.34|46.16|10
1737299040000|2025-01-19 15:04:00|46.35|46.17|46.37|46.19|46.4|46.22|46.34|46.16|13
1737299050000|2025-01-19 15:04:10|46.36|46.18|46.32|46.14|46.37|46.19|46.32|46.14|9
1737299060000|2025-01-19 15:04:20|46.33|46.15|46.3|46.12|46.34|46.16|46.3|46.12|14
1737299070000|2025-01-19 15:04:30|46.31|46.13|46.31|46.13|46.31|46.13|46.29|46.11|7
1737299080000|2025-01-19 15:04:40|46.3|46.12|46.28|46.1|46.31|46.13|46.27|46.09|12
1737299090000|2025-01-19 15:04:50|46.27|46.09|46.27|46.09|46.29|46.11|46.25|46.07|9
1737299100000|2025-01-19 15:05:00|46.28|46.1|46.29|46.11|46.29|46.11|46.23|46.05|16
1737299110000|2025-01-19 15:05:10|46.31|46.13|46.32|46.14|46.33|46.15|46.29|46.11|14
1737299120000|2025-01-19 15:05:20|46.34|46.16|46.33|46.15|46.35|46.17|46.32|46.14|18
1737299130000|2025-01-19 15:05:30|46.34|46.16|46.38|46.2|46.38|46.2|46.32|46.14|13
1737299140000|2025-01-19 15:05:40|46.39|46.21|46.39|46.21|46.4|46.22|46.38|46.2|15
1737299150000|2025-01-19 15:05:50|46.38|46.2|46.35|46.17|46.38|46.2|46.35|46.17|17
1737299160000|2025-01-19 15:06:00|46.36|46.18|46.46|46.28|46.46|46.28|46.36|46.18|14
1737299170000|2025-01-19 15:06:10|46.45|46.27|46.44|46.26|46.45|46.27|46.41|46.23|12
1737299180000|2025-01-19 15:06:20|46.43|46.25|46.49|46.31|46.49|46.31|46.42|46.24|11
1737299190000|2025-01-19 15:06:30|46.48|46.3|46.53|46.35|46.53|46.35|46.46|46.28|14
1737299200000|2025-01-19 15:06:40|46.54|46.36|46.52|46.34|46.55|46.37|46.51|46.33|15
1737299210000|2025-01-19 15:06:50|46.53|46.35|46.51|46.33|46.53|46.35|46.49|46.31|9
1737299220000|2025-01-19 15:07:00|46.52|46.34|46.58|46.4|46.58|46.4|46.52|46.34|9
1737299230000|2025-01-19 15:07:10|46.59|46.41|46.56|46.38|46.59|46.41|46.56|46.38|17
1737299240000|2025-01-19 15:07:20|46.57|46.39|46.62|46.44|46.63|46.45|46.56|46.38|17
1737299250000|2025-01-19 15:07:30|46.63|46.45|46.6|46.42|46.64|46.46|46.6|46.42|16
1737299260000|2025-01-19 15:07:40|46.61|46.43|46.58|46.4|46.61|46.43|46.55|46.37|13
1737299270000|2025-01-19 15:07:50|46.59|46.41|46.58|46.4|46.59|46.41|46.57|46.39|16
1737299280000|2025-01-19 15:08:00|46.56|46.38|46.59|46.41|46.6|46.42|46.55|46.37|13
1737299290000|2025-01-19 15:08:10|46.6|46.42|46.58|46.4|46.61|46.43|46.57|46.39|13
1737299300000|2025-01-19 15:08:20|46.59|46.41|46.6|46.42|46.6|46.42|46.59|46.41|6
1737299310000|2025-01-19 15:08:30|46.61|46.43|46.61|46.43|46.62|46.44|46.6|46.42|7
1737299320000|2025-01-19 15:08:40|46.62|46.44|46.57|46.39|46.62|46.44|46.57|46.39|16
1737299330000|2025-01-19 15:08:50|46.56|46.38|46.61|46.43|46.61|46.43|46.55|46.37|8
1737299340000|2025-01-19 15:09:00|46.62|46.44|46.63|46.45|46.63|46.45|46.62|46.44|4
1737299350000|2025-01-19 15:09:10|46.64|46.46|46.6|46.42|46.64|46.46|46.6|46.42|7
1737299360000|2025-01-19 15:09:20|46.61|46.43|46.6|46.42|46.62|46.44|46.57|46.39|11
1737299370000|2025-01-19 15:09:30|46.59|46.41|46.62|46.44|46.64|46.46|46.59|46.41|10
1737299380000|2025-01-19 15:09:40|46.63|46.45|46.62|46.44|46.64|46.46|46.62|46.44|10
1737299390000|2025-01-19 15:09:50|46.63|46.45|46.61|46.43|46.63|46.45|46.6|46.42|9
1737299400000|2025-01-19 15:10:00|46.62|46.44|46.59|46.41|46.62|46.44|46.56|46.38|17
1737299410000|2025-01-19 15:10:10|46.6|46.42|46.62|46.44|46.62|46.44|46.59|46.41|9
1737299420000|2025-01-19 15:10:20|46.63|46.45|46.63|46.45|46.65|46.47|46.63|46.45|7
1737299430000|2025-01-19 15:10:30|46.64|46.46|46.61|46.43|46.64|46.46|46.6|46.42|14
1737299440000|2025-01-19 15:10:40|46.62|46.44|46.67|46.49|46.67|46.49|46.62|46.44|9
1737299450000|2025-01-19 15:10:50|46.68|46.5|46.67|46.49|46.68|46.5|46.67|46.49|8
1737299460000|2025-01-19 15:11:00|46.66|46.48|46.64|46.46|46.66|46.48|46.64|46.46|5
1737299470000|2025-01-19 15:11:10|46.65|46.47|46.67|46.49|46.67|46.49|46.65|46.47|11
1737299480000|2025-01-19 15:11:20|46.68|46.5|46.68|46.5|46.68|46.5|46.67|46.49|5
1737299490000|2025-01-19 15:11:30|46.69|46.51|46.69|46.51|46.7|46.52|46.68|46.5|9
1737299500000|2025-01-19 15:11:40|46.7|46.52|46.71|46.53|46.72|46.54|46.7|46.52|12
1737299510000|2025-01-19 15:11:50|46.7|46.52|46.71|46.53|46.72|46.54|46.7|46.52|4
1737299520000|2025-01-19 15:12:00|46.72|46.54|46.66|46.48|46.72|46.54|46.66|46.48|15
1737299530000|2025-01-19 15:12:10|46.65|46.47|46.67|46.49|46.69|46.51|46.65|46.47|15
1737299540000|2025-01-19 15:12:20|46.68|46.5|46.65|46.47|46.68|46.5|46.65|46.47|12
1737299550000|2025-01-19 15:12:30|46.66|46.48|46.62|46.44|46.66|46.48|46.61|46.43|7
1737299560000|2025-01-19 15:12:40|46.61|46.43|46.55|46.37|46.61|46.43|46.53|46.35|14
1737299570000|2025-01-19 15:12:50|46.56|46.38|46.55|46.37|46.56|46.38|46.54|46.36|12
1737299580000|2025-01-19 15:13:00|46.54|46.36|46.54|46.36|46.55|46.37|46.53|46.35|13
1737299590000|2025-01-19 15:13:10|46.53|46.35|46.54|46.36|46.55|46.37|46.53|46.35|12
1737299600000|2025-01-19 15:13:20|46.53|46.35|46.56|46.38|46.57|46.39|46.5|46.32|12
1737299610000|2025-01-19 15:13:30|46.57|46.39|46.52|46.34|46.57|46.39|46.52|46.34|15
1737299620000|2025-01-19 15:13:40|46.51|46.33|46.5|46.32|46.51|46.33|46.49|46.31|6
1737299630000|2025-01-19 15:13:50|46.49|46.31|46.5|46.32|46.51|46.33|46.49|46.31|6
1737299640000|2025-01-19 15:14:00|46.51|46.33|46.49|46.31|46.51|46.33|46.48|46.3|11
1737299650000|2025-01-19 15:14:10|46.5|46.32|46.49|46.31|46.5|46.32|46.48|46.3|8
1737299660000|2025-01-19 15:14:20|46.5|46.32|46.5|46.32|46.51|46.33|46.49|46.31|15
1737299670000|2025-01-19 15:14:30|46.49|46.31|46.46|46.28|46.5|46.32|46.45|46.27|16
1737299680000|2025-01-19 15:14:40|46.45|46.27|46.42|46.24|46.45|46.27|46.42|46.24|8
1737299690000|2025-01-19 15:14:50|46.41|46.23|46.43|46.25|46.43|46.25|46.41|46.23|5
1737299700000|2025-01-19 15:15:00|46.44|46.26|46.42|46.24|46.46|46.28|46.42|46.24|11
1737299710000|2025-01-19 15:15:10|46.43|46.25|46.44|46.26|46.44|46.26|46.43|46.25|8
1737299720000|2025-01-19 15:15:20|46.43|46.25|46.45|46.27|46.46|46.28|46.43|46.25|9
1737299730000|2025-01-19 15:15:30|46.44|46.26|46.46|46.28|46.46|46.28|46.43|46.25|7
1737299740000|2025-01-19 15:15:40|46.47|46.29|46.46|46.28|46.49|46.31|46.46|46.28|18
1737299750000|2025-01-19 15:15:50|46.47|46.29|46.43|46.25|46.47|46.29|46.42|46.24|7
1737299760000|2025-01-19 15:16:00|46.44|46.26|46.37|46.19|46.44|46.26|46.37|46.19|14
1737299770000|2025-01-19 15:16:10|46.38|46.2|46.34|46.16|46.39|46.21|46.34|46.16|17
1737299780000|2025-01-19 15:16:20|46.33|46.15|46.33|46.15|46.35|46.17|46.32|46.14|13
1737299790000|2025-01-19 15:16:30|46.32|46.14|46.3|46.12|46.34|46.16|46.3|46.12|15
1737299800000|2025-01-19 15:16:40|46.31|46.13|46.29|46.11|46.31|46.13|46.29|46.11|5
1737299810000|2025-01-19 15:16:50|46.28|46.1|46.3|46.12|46.3|46.12|46.27|46.09|13
1737299820000|2025-01-19 15:17:00|46.29|46.11|46.29|46.11|46.3|46.12|46.26|46.08|15
1737299830000|2025-01-19 15:17:10|46.3|46.12|46.28|46.1|46.3|46.12|46.28|46.1|10
1737299840000|2025-01-19 15:17:20|46.27|46.09|46.25|46.07|46.28|46.1|46.25|46.07|11
1737299850000|2025-01-19 15:17:30|46.24|46.06|46.24|46.06|46.25|46.07|46.23|46.05|11
1737299860000|2025-01-19 15:17:40|46.23|46.05|46.19|46.01|46.23|46.05|46.18|46|15
1737299870000|2025-01-19 15:17:50|46.18|46|46.2|46.02|46.2|46.02|46.17|45.99|11
1737299880000|2025-01-19 15:18:00|46.21|46.03|46.2|46.02|46.26|46.08|46.2|46.02|9
1737299890000|2025-01-19 15:18:10|46.19|46.01|46.19|46.01|46.22|46.04|46.19|46.01|9
1737299900000|2025-01-19 15:18:20|46.2|46.02|46.19|46.01|46.2|46.02|46.17|45.99|10
1737299910000|2025-01-19 15:18:30|46.18|46|46.14|45.96|46.19|46.01|46.14|45.96|14
1737299920000|2025-01-19 15:18:40|46.15|45.97|46.11|45.93|46.15|45.97|46.09|45.91|13
1737299930000|2025-01-19 15:18:50|46.1|45.92|46.15|45.97|46.15|45.97|46.1|45.92|10
1737299940000|2025-01-19 15:19:00|46.16|45.98|46.12|45.94|46.18|46|46.1|45.92|16
1737299950000|2025-01-19 15:19:10|46.11|45.93|46.1|45.92|46.11|45.93|46.1|45.92|12
1737299960000|2025-01-19 15:19:20|46.11|45.93|46.1|45.92|46.12|45.94|46.09|45.91|8
1737299970000|2025-01-19 15:19:30|46.09|45.91|46.11|45.93|46.13|45.95|46.09|45.91|13
1737299980000|2025-01-19 15:19:40|46.12|45.94|46.19|46.01|46.19|46.01|46.11|45.93|11
1737299990000|2025-01-19 15:19:50|46.2|46.02|46.19|46.01|46.22|46.04|46.19|46.01|11
1737300000000|2025-01-19 15:20:00|46.2|46.02|46.19|46.01|46.22|46.04|46.17|45.99|20
1737300010000|2025-01-19 15:20:10|46.2|46.02|46.17|45.99|46.2|46.02|46.17|45.99|15
1737300020000|2025-01-19 15:20:20|46.18|46|46.2|46.02|46.21|46.03|46.18|46|14
1737300030000|2025-01-19 15:20:30|46.21|46.03|46.19|46.01|46.22|46.04|46.19|46.01|7
1737300040000|2025-01-19 15:20:40|46.2|46.02|46.2|46.02|46.21|46.03|46.18|46|11
1737300050000|2025-01-19 15:20:50|46.19|46.01|46.24|46.06|46.25|46.07|46.18|46|14
1737300060000|2025-01-19 15:21:00|46.23|46.05|46.19|46.01|46.24|46.06|46.18|46|11
1737300070000|2025-01-19 15:21:10|46.2|46.02|46.16|45.98|46.2|46.02|46.16|45.98|13
1737300080000|2025-01-19 15:21:20|46.17|45.99|46.16|45.98|46.17|45.99|46.15|45.97|8
1737300090000|2025-01-19 15:21:30|46.14|45.96|46.14|45.96|46.14|45.96|46.13|45.95|5
1737300100000|2025-01-19 15:21:40|46.15|45.97|46.19|46.01|46.2|46.02|46.15|45.97|15
1737300110000|2025-01-19 15:21:50|46.2|46.02|46.2|46.02|46.21|46.03|46.19|46.01|5
1737300120000|2025-01-19 15:22:00|46.19|46.01|46.28|46.1|46.28|46.1|46.19|46.01|12
1737300130000|2025-01-19 15:22:10|46.27|46.09|46.25|46.07|46.27|46.09|46.25|46.07|7
1737300140000|2025-01-19 15:22:20|46.26|46.08|46.24|46.06|46.26|46.08|46.23|46.05|10
1737300150000|2025-01-19 15:22:30|46.25|46.07|46.19|46.01|46.25|46.07|46.19|46.01|7
1737300160000|2025-01-19 15:22:40|46.18|46|46.21|46.03|46.21|46.03|46.18|46|8
1737300170000|2025-01-19 15:22:50|46.22|46.04|46.22|46.04|46.24|46.06|46.22|46.04|10
1737300180000|2025-01-19 15:23:00|46.23|46.05|46.21|46.03|46.23|46.05|46.21|46.03|13
1737300190000|2025-01-19 15:23:10|46.22|46.04|46.2|46.02|46.22|46.04|46.2|46.02|5
1737300200000|2025-01-19 15:23:20|46.21|46.03|46.21|46.03|46.23|46.05|46.21|46.03|9
1737300210000|2025-01-19 15:23:30|46.2|46.02|46.22|46.04|46.22|46.04|46.2|46.02|11
1737300220000|2025-01-19 15:23:40|46.21|46.03|46.21|46.03|46.22|46.04|46.21|46.03|3
1737300230000|2025-01-19 15:23:50|46.2|46.02|46.15|45.97|46.2|46.02|46.15|45.97|8
1737300240000|2025-01-19 15:24:00|46.13|45.95|46.14|45.96|46.19|46.01|46.13|45.95|13
1737300250000|2025-01-19 15:24:10|46.13|45.95|46.17|45.99|46.17|45.99|46.12|45.94|7
1737300260000|2025-01-19 15:24:20|46.18|46|46.13|45.95|46.18|46|46.11|45.93|12
1737300270000|2025-01-19 15:24:30|46.12|45.94|46.12|45.94|46.14|45.96|46.11|45.93|9
1737300280000|2025-01-19 15:24:40|46.13|45.95|46.2|46.02|46.2|46.02|46.12|45.94|11
1737300290000|2025-01-19 15:24:50|46.19|46.01|46.2|46.02|46.2|46.02|46.17|45.99|8
1737300300000|2025-01-19 15:25:00|46.21|46.03|46.19|46.01|46.22|46.04|46.18|46|10
1737300310000|2025-01-19 15:25:10|46.2|46.02|46.19|46.01|46.22|46.04|46.19|46.01|12
1737300320000|2025-01-19 15:25:20|46.18|46|46.23|46.05|46.24|46.06|46.18|46|12
1737300330000|2025-01-19 15:25:30|46.22|46.04|46.23|46.05|46.23|46.05|46.22|46.04|4
1737300340000|2025-01-19 15:25:40|46.24|46.06|46.31|46.13|46.32|46.14|46.24|46.06|14
1737300350000|2025-01-19 15:25:50|46.32|46.14|46.3|46.12|46.32|46.14|46.3|46.12|10
1737300360000|2025-01-19 15:26:00|46.29|46.11|46.27|46.09|46.29|46.11|46.26|46.08|7
1737300370000|2025-01-19 15:26:10|46.26|46.08|46.27|46.09|46.28|46.1|46.26|46.08|14
1737300380000|2025-01-19 15:26:20|46.26|46.08|46.34|46.16|46.34|46.16|46.26|46.08|12
1737300390000|2025-01-19 15:26:30|46.33|46.15|46.3|46.12|46.33|46.15|46.29|46.11|8
1737300400000|2025-01-19 15:26:40|46.29|46.11|46.32|46.14|46.33|46.15|46.29|46.11|6
1737300410000|2025-01-19 15:26:50|46.33|46.15|46.28|46.1|46.35|46.17|46.27|46.09|12
1737300420000|2025-01-19 15:27:00|46.27|46.09|46.29|46.11|46.31|46.13|46.27|46.09|10
1737300430000|2025-01-19 15:27:10|46.28|46.1|46.26|46.08|46.28|46.1|46.26|46.08|9
1737300440000|2025-01-19 15:27:20|46.25|46.07|46.24|46.06|46.25|46.07|46.23|46.05|8
1737300450000|2025-01-19 15:27:30|46.23|46.05|46.25|46.07|46.25|46.07|46.23|46.05|13
1737300460000|2025-01-19 15:27:40|46.26|46.08|46.29|46.11|46.29|46.11|46.26|46.08|4
1737300470000|2025-01-19 15:27:50|46.3|46.12|46.3|46.12|46.31|46.13|46.29|46.11|13
1737300480000|2025-01-19 15:28:00|46.31|46.13|46.33|46.15|46.34|46.16|46.31|46.13|5
1737300490000|2025-01-19 15:28:10|46.32|46.14|46.33|46.15|46.33|46.15|46.31|46.13|14
1737300500000|2025-01-19 15:28:20|46.34|46.16|46.34|46.16|46.35|46.17|46.34|46.16|3
1737300510000|2025-01-19 15:28:30|46.35|46.17|46.38|46.2|46.39|46.21|46.35|46.17|8
1737300520000|2025-01-19 15:28:40|46.37|46.19|46.39|46.21|46.39|46.21|46.37|46.19|3
1737300530000|2025-01-19 15:28:50|46.38|46.2|46.37|46.19|46.38|46.2|46.37|46.19|2
1737300540000|2025-01-19 15:29:00|46.38|46.2|46.38|46.2|46.39|46.21|46.37|46.19|9
1737300550000|2025-01-19 15:29:10|46.39|46.21|46.35|46.17|46.39|46.21|46.35|46.17|9
1737300560000|2025-01-19 15:29:20|46.36|46.18|46.38|46.2|46.39|46.21|46.35|46.17|11
1737300570000|2025-01-19 15:29:30|46.39|46.21|46.41|46.23|46.41|46.23|46.38|46.2|5
1737300580000|2025-01-19 15:29:40|46.4|46.22|46.36|46.18|46.42|46.24|46.36|46.18|12
1737300590000|2025-01-19 15:29:50|46.37|46.19|46.37|46.19|46.37|46.19|46.37|46.19|1
1737300600000|2025-01-19 15:30:00|46.36|46.18|46.35|46.17|46.37|46.19|46.33|46.15|12
1737300610000|2025-01-19 15:30:10|46.36|46.18|46.36|46.18|46.36|46.18|46.36|46.18|1
1737300620000|2025-01-19 15:30:20|46.37|46.19|46.38|46.2|46.38|46.2|46.35|46.17|10
1737300630000|2025-01-19 15:30:30|46.37|46.19|46.36|46.18|46.37|46.19|46.35|46.17|6
1737300640000|2025-01-19 15:30:40|46.37|46.19|46.35|46.17|46.37|46.19|46.35|46.17|3
1737300650000|2025-01-19 15:30:50|46.34|46.16|46.34|46.16|46.34|46.16|46.33|46.15|3
1737300660000|2025-01-19 15:31:00|46.33|46.15|46.35|46.17|46.36|46.18|46.33|46.15|5
1737300670000|2025-01-19 15:31:10|46.34|46.16|46.31|46.13|46.34|46.16|46.29|46.11|15
1737300680000|2025-01-19 15:31:20|46.32|46.14|46.31|46.13|46.34|46.16|46.3|46.12|10
1737300690000|2025-01-19 15:31:30|46.32|46.14|46.34|46.16|46.34|46.16|46.32|46.14|13
1737300700000|2025-01-19 15:31:40|46.33|46.15|46.33|46.15|46.34|46.16|46.32|46.14|11
1737300710000|2025-01-19 15:31:50|46.34|46.16|46.34|46.16|46.35|46.17|46.33|46.15|7
1737300720000|2025-01-19 15:32:00|46.33|46.15|46.38|46.2|46.41|46.23|46.33|46.15|14
1737300730000|2025-01-19 15:32:10|46.37|46.19|46.37|46.19|46.38|46.2|46.35|46.17|6
1737300740000|2025-01-19 15:32:20|46.38|46.2|46.38|46.2|46.39|46.21|46.36|46.18|11
1737300750000|2025-01-19 15:32:30|46.39|46.21|46.44|46.26|46.44|46.26|46.38|46.2|14
1737300760000|2025-01-19 15:32:40|46.45|46.27|46.53|46.35|46.53|46.35|46.45|46.27|17
1737300770000|2025-01-19 15:32:50|46.52|46.34|46.44|46.26|46.53|46.35|46.43|46.25|13
1737300780000|2025-01-19 15:33:00|46.43|46.25|46.46|46.28|46.47|46.29|46.43|46.25|19
1737300790000|2025-01-19 15:33:10|46.45|46.27|46.41|46.23|46.45|46.27|46.41|46.23|10
1737300800000|2025-01-19 15:33:20|46.43|46.25|46.42|46.24|46.43|46.25|46.42|46.24|2
1737300810000|2025-01-19 15:33:30|46.41|46.23|46.41|46.23|46.41|46.23|46.39|46.21|5
1737300820000|2025-01-19 15:33:40|46.4|46.22|46.42|46.24|46.43|46.25|46.39|46.21|9
1737300830000|2025-01-19 15:33:50|46.43|46.25|46.41|46.23|46.44|46.26|46.41|46.23|11
1737300840000|2025-01-19 15:34:00|46.42|46.24|46.44|46.26|46.45|46.27|46.42|46.24|11
1737300850000|2025-01-19 15:34:10|46.45|46.27|46.48|46.3|46.48|46.3|46.44|46.26|12
1737300860000|2025-01-19 15:34:20|46.49|46.31|46.52|46.34|46.52|46.34|46.49|46.31|4
1737300870000|2025-01-19 15:34:30|46.53|46.35|46.52|46.34|46.53|46.35|46.5|46.32|12
1737300880000|2025-01-19 15:34:40|46.53|46.35|46.52|46.34|46.54|46.36|46.5|46.32|10
1737300890000|2025-01-19 15:34:50|46.51|46.33|46.47|46.29|46.51|46.33|46.47|46.29|11
1737300900000|2025-01-19 15:35:00|46.48|46.3|46.49|46.31|46.49|46.31|46.48|46.3|8
1737300910000|2025-01-19 15:35:10|46.48|46.3|46.52|46.34|46.52|46.34|46.48|46.3|9
1737300920000|2025-01-19 15:35:20|46.51|46.33|46.51|46.33|46.52|46.34|46.51|46.33|3
1737300930000|2025-01-19 15:35:30|46.5|46.32|46.45|46.27|46.5|46.32|46.44|46.26|10
1737300940000|2025-01-19 15:35:40|46.46|46.28|46.45|46.27|46.46|46.28|46.44|46.26|8
1737300950000|2025-01-19 15:35:50|46.44|46.26|46.46|46.28|46.47|46.29|46.44|46.26|13
1737300960000|2025-01-19 15:36:00|46.47|46.29|46.47|46.29|46.49|46.31|46.46|46.28|6
1737300970000|2025-01-19 15:36:10|46.48|46.3|46.47|46.29|46.49|46.31|46.47|46.29|10
1737300980000|2025-01-19 15:36:20|46.48|46.3|46.48|46.3|46.49|46.31|46.47|46.29|7
1737300990000|2025-01-19 15:36:30|46.49|46.31|46.49|46.31|46.49|46.31|46.48|46.3|9
1737301000000|2025-01-19 15:36:40|46.48|46.3|46.49|46.31|46.5|46.32|46.47|46.29|6
1737301010000|2025-01-19 15:36:50|46.5|46.32|46.52|46.34|46.52|46.34|46.48|46.3|13
1737301020000|2025-01-19 15:37:00|46.51|46.33|46.54|46.36|46.54|46.36|46.51|46.33|10
1737301030000|2025-01-19 15:37:10|46.55|46.37|46.56|46.38|46.56|46.38|46.54|46.36|10
1737301040000|2025-01-19 15:37:20|46.55|46.37|46.54|46.36|46.56|46.38|46.54|46.36|8
1737301050000|2025-01-19 15:37:30|46.53|46.35|46.52|46.34|46.53|46.35|46.51|46.33|8
1737301060000|2025-01-19 15:37:40|46.51|46.33|46.53|46.35|46.53|46.35|46.51|46.33|5
1737301070000|2025-01-19 15:37:50|46.54|46.36|46.53|46.35|46.54|46.36|46.53|46.35|4
1737301080000|2025-01-19 15:38:00|46.54|46.36|46.54|46.36|46.55|46.37|46.53|46.35|4
1737301090000|2025-01-19 15:38:10|46.53|46.35|46.51|46.33|46.53|46.35|46.5|46.32|4
1737301100000|2025-01-19 15:38:20|46.5|46.32|46.51|46.33|46.51|46.33|46.49|46.31|8
1737301110000|2025-01-19 15:38:30|46.5|46.32|46.5|46.32|46.51|46.33|46.5|46.32|9
1737301120000|2025-01-19 15:38:40|46.51|46.33|46.45|46.27|46.51|46.33|46.45|46.27|11
1737301130000|2025-01-19 15:38:50|46.44|46.26|46.42|46.24|46.45|46.27|46.42|46.24|7
1737301140000|2025-01-19 15:39:00|46.43|46.25|46.43|46.25|46.45|46.27|46.42|46.24|12
1737301150000|2025-01-19 15:39:10|46.44|46.26|46.45|46.27|46.45|46.27|46.42|46.24|8
1737301160000|2025-01-19 15:39:20|46.46|46.28|46.43|46.25|46.46|46.28|46.42|46.24|10
1737301170000|2025-01-19 15:39:30|46.42|46.24|46.37|46.19|46.42|46.24|46.37|46.19|8
1737301180000|2025-01-19 15:39:40|46.38|46.2|46.38|46.2|46.38|46.2|46.37|46.19|7
1737301190000|2025-01-19 15:39:50|46.39|46.21|46.39|46.21|46.4|46.22|46.38|46.2|14
1737301200000|2025-01-19 15:40:00|46.4|46.22|46.37|46.19|46.4|46.22|46.37|46.19|8
1737301210000|2025-01-19 15:40:10|46.38|46.2|46.37|46.19|46.38|46.2|46.37|46.19|8
1737301220000|2025-01-19 15:40:20|46.38|46.2|46.38|46.2|46.39|46.21|46.37|46.19|17
1737301230000|2025-01-19 15:40:30|46.37|46.19|46.38|46.2|46.38|46.2|46.37|46.19|2
1737301240000|2025-01-19 15:40:40|46.37|46.19|46.39|46.21|46.39|46.21|46.37|46.19|2
1737301250000|2025-01-19 15:40:50|46.38|46.2|46.39|46.21|46.4|46.22|46.38|46.2|10
1737301260000|2025-01-19 15:41:00|46.4|46.22|46.4|46.22|46.43|46.25|46.39|46.21|9
1737301270000|2025-01-19 15:41:10|46.41|46.23|46.41|46.23|46.42|46.24|46.4|46.22|9
1737301280000|2025-01-19 15:41:20|46.4|46.22|46.4|46.22|46.41|46.23|46.4|46.22|15
1737301290000|2025-01-19 15:41:30|46.41|46.23|46.39|46.21|46.41|46.23|46.39|46.21|15
1737301300000|2025-01-19 15:41:40|46.38|46.2|46.4|46.22|46.4|46.22|46.38|46.2|5
1737301310000|2025-01-19 15:41:50|46.41|46.23|46.39|46.21|46.42|46.24|46.39|46.21|5
1737301320000|2025-01-19 15:42:00|46.38|46.2|46.38|46.2|46.4|46.22|46.38|46.2|9
1737301330000|2025-01-19 15:42:10|46.39|46.21|46.4|46.22|46.4|46.22|46.38|46.2|6
1737301340000|2025-01-19 15:42:20|46.39|46.21|46.42|46.24|46.42|46.24|46.39|46.21|14
1737301350000|2025-01-19 15:42:30|46.43|46.25|46.43|46.25|46.43|46.25|46.43|46.25|1
1737301360000|2025-01-19 15:42:40|46.42|46.24|46.4|46.22|46.42|46.24|46.4|46.22|3
1737301370000|2025-01-19 15:42:50|46.41|46.23|46.39|46.21|46.42|46.24|46.39|46.21|7
1737301380000|2025-01-19 15:43:00|46.4|46.22|46.39|46.21|46.4|46.22|46.39|46.21|2
1737301390000|2025-01-19 15:43:10|46.4|46.22|46.39|46.21|46.4|46.22|46.39|46.21|4
1737301400000|2025-01-19 15:43:20|46.41|46.23|46.4|46.22|46.41|46.23|46.4|46.22|6
1737301410000|2025-01-19 15:43:30|46.41|46.23|46.41|46.23|46.41|46.23|46.4|46.22|13
1737301420000|2025-01-19 15:43:40|46.4|46.22|46.4|46.22|46.41|46.23|46.4|46.22|7
1737301430000|2025-01-19 15:43:50|46.39|46.21|46.37|46.19|46.39|46.21|46.37|46.19|3
1737301440000|2025-01-19 15:44:00|46.36|46.18|46.37|46.19|46.37|46.19|46.34|46.16|6
1737301450000|2025-01-19 15:44:10|46.38|46.2|46.38|46.2|46.39|46.21|46.37|46.19|5
1737301460000|2025-01-19 15:44:20|46.39|46.21|46.4|46.22|46.4|46.22|46.38|46.2|4
1737301470000|2025-01-19 15:44:30|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|2
1737301480000|2025-01-19 15:44:40|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|2
1737301490000|2025-01-19 15:44:50|46.39|46.21|46.38|46.2|46.39|46.21|46.38|46.2|2
1737301500000|2025-01-19 15:45:00|46.39|46.21|46.4|46.22|46.4|46.22|46.38|46.2|8
1737301510000|2025-01-19 15:45:10|46.39|46.21|46.38|46.2|46.4|46.22|46.37|46.19|8
1737301520000|2025-01-19 15:45:20|46.37|46.19|46.35|46.17|46.37|46.19|46.35|46.17|3
1737301530000|2025-01-19 15:45:30|46.36|46.18|46.35|46.17|46.37|46.19|46.35|46.17|6
1737301540000|2025-01-19 15:45:40|46.36|46.18|46.36|46.18|46.37|46.19|46.35|46.17|7
1737301550000|2025-01-19 15:45:50|46.35|46.17|46.31|46.13|46.36|46.18|46.31|46.13|9
1737301560000|2025-01-19 15:46:00|46.3|46.12|46.3|46.12|46.3|46.12|46.3|46.12|1
1737301570000|2025-01-19 15:46:10|46.29|46.11|46.28|46.1|46.3|46.12|46.28|46.1|8
1737301580000|2025-01-19 15:46:20|46.27|46.09|46.25|46.07|46.27|46.09|46.24|46.06|7
1737301590000|2025-01-19 15:46:30|46.26|46.08|46.27|46.09|46.28|46.1|46.25|46.07|16
1737301600000|2025-01-19 15:46:40|46.26|46.08|46.27|46.09|46.28|46.1|46.26|46.08|3
1737301610000|2025-01-19 15:46:50|46.26|46.08|46.26|46.08|46.26|46.08|46.25|46.07|5
1737301620000|2025-01-19 15:47:00|46.27|46.09|46.26|46.08|46.27|46.09|46.24|46.06|12
1737301630000|2025-01-19 15:47:10|46.27|46.09|46.28|46.1|46.29|46.11|46.26|46.08|6
1737301640000|2025-01-19 15:47:20|46.27|46.09|46.3|46.12|46.3|46.12|46.27|46.09|10
1737301650000|2025-01-19 15:47:30|46.29|46.11|46.31|46.13|46.31|46.13|46.29|46.11|5
1737301660000|2025-01-19 15:47:40|46.3|46.12|46.32|46.14|46.32|46.14|46.3|46.12|9
1737301670000|2025-01-19 15:47:50|46.33|46.15|46.35|46.17|46.35|46.17|46.33|46.15|5
1737301680000|2025-01-19 15:48:00|46.34|46.16|46.32|46.14|46.35|46.17|46.32|46.14|11
1737301690000|2025-01-19 15:48:10|46.31|46.13|46.3|46.12|46.31|46.13|46.29|46.11|4
1737301700000|2025-01-19 15:48:20|46.29|46.11|46.29|46.11|46.3|46.12|46.29|46.11|7
1737301710000|2025-01-19 15:48:30|46.28|46.1|46.28|46.1|46.29|46.11|46.28|46.1|3
1737301720000|2025-01-19 15:48:40|46.29|46.11|46.27|46.09|46.29|46.11|46.27|46.09|5
1737301730000|2025-01-19 15:48:50|46.28|46.1|46.34|46.16|46.34|46.16|46.28|46.1|7
1737301740000|2025-01-19 15:49:00|46.35|46.17|46.36|46.18|46.36|46.18|46.34|46.16|8
1737301750000|2025-01-19 15:49:10|46.35|46.17|46.34|46.16|46.35|46.17|46.33|46.15|4
1737301760000|2025-01-19 15:49:20|46.35|46.17|46.36|46.18|46.37|46.19|46.34|46.16|6
1737301770000|2025-01-19 15:49:30|46.35|46.17|46.36|46.18|46.36|46.18|46.35|46.17|4
1737301780000|2025-01-19 15:49:40|46.35|46.17|46.34|46.16|46.35|46.17|46.34|46.16|4
1737301790000|2025-01-19 15:49:50|46.35|46.17|46.35|46.17|46.35|46.17|46.34|46.16|11
1737301800000|2025-01-19 15:50:00|46.36|46.18|46.34|46.16|46.36|46.18|46.32|46.14|11
1737301810000|2025-01-19 15:50:10|46.35|46.17|46.32|46.14|46.36|46.18|46.32|46.14|3
1737301820000|2025-01-19 15:50:20|46.28|46.1|46.29|46.11|46.29|46.11|46.25|46.07|6
1737301830000|2025-01-19 15:50:30|46.28|46.1|46.24|46.06|46.28|46.1|46.24|46.06|7
1737301840000|2025-01-19 15:50:40|46.25|46.07|46.26|46.08|46.26|46.08|46.25|46.07|6
1737301850000|2025-01-19 15:50:50|46.25|46.07|46.25|46.07|46.26|46.08|46.25|46.07|7
1737301860000|2025-01-19 15:51:00|46.24|46.06|46.25|46.07|46.25|46.07|46.21|46.03|10
1737301870000|2025-01-19 15:51:10|46.24|46.06|46.27|46.09|46.27|46.09|46.24|46.06|6
1737301880000|2025-01-19 15:51:20|46.26|46.08|46.27|46.09|46.27|46.09|46.26|46.08|4
1737301890000|2025-01-19 15:51:30|46.28|46.1|46.29|46.11|46.29|46.11|46.28|46.1|8
1737301900000|2025-01-19 15:51:40|46.3|46.12|46.28|46.1|46.3|46.12|46.28|46.1|9
1737301910000|2025-01-19 15:51:50|46.27|46.09|46.27|46.09|46.27|46.09|46.27|46.09|1
1737301920000|2025-01-19 15:52:00|46.26|46.08|46.27|46.09|46.27|46.09|46.24|46.06|10
1737301930000|2025-01-19 15:52:10|46.26|46.08|46.28|46.1|46.29|46.11|46.26|46.08|13
1737301940000|2025-01-19 15:52:20|46.27|46.09|46.26|46.08|46.27|46.09|46.26|46.08|2
1737301950000|2025-01-19 15:52:30|46.25|46.07|46.24|46.06|46.25|46.07|46.23|46.05|6
1737301960000|2025-01-19 15:52:40|46.25|46.07|46.25|46.07|46.25|46.07|46.24|46.06|3
1737301970000|2025-01-19 15:52:50|46.24|46.06|46.24|46.06|46.25|46.07|46.24|46.06|3
1737301980000|2025-01-19 15:53:00|46.23|46.05|46.23|46.05|46.23|46.05|46.22|46.04|7
1737301990000|2025-01-19 15:53:10|46.22|46.04|46.24|46.06|46.24|46.06|46.22|46.04|9
1737302000000|2025-01-19 15:53:20|46.23|46.05|46.24|46.06|46.24|46.06|46.23|46.05|4
1737302010000|2025-01-19 15:53:30|46.25|46.07|46.27|46.09|46.28|46.1|46.25|46.07|4
1737302020000|2025-01-19 15:53:40|46.26|46.08|46.29|46.11|46.29|46.11|46.26|46.08|6
1737302030000|2025-01-19 15:53:50|46.3|46.12|46.31|46.13|46.31|46.13|46.29|46.11|8
1737302040000|2025-01-19 15:54:00|46.32|46.14|46.32|46.14|46.33|46.15|46.31|46.13|7
1737302050000|2025-01-19 15:54:10|46.31|46.13|46.35|46.17|46.35|46.17|46.31|46.13|9
1737302060000|2025-01-19 15:54:20|46.36|46.18|46.34|46.16|46.36|46.18|46.34|46.16|5
1737302070000|2025-01-19 15:54:30|46.35|46.17|46.35|46.17|46.36|46.18|46.34|46.16|5
1737302080000|2025-01-19 15:54:40|46.34|46.16|46.32|46.14|46.34|46.16|46.32|46.14|7
1737302090000|2025-01-19 15:54:50|46.31|46.13|46.29|46.11|46.31|46.13|46.28|46.1|13
1737302100000|2025-01-19 15:55:00|46.28|46.1|46.3|46.12|46.31|46.13|46.27|46.09|13
1737302110000|2025-01-19 15:55:10|46.29|46.11|46.3|46.12|46.3|46.12|46.28|46.1|8
1737302120000|2025-01-19 15:55:20|46.29|46.11|46.31|46.13|46.31|46.13|46.29|46.11|9
1737302130000|2025-01-19 15:55:30|46.32|46.14|46.34|46.16|46.34|46.16|46.32|46.14|3
1737302140000|2025-01-19 15:55:40|46.33|46.15|46.32|46.14|46.33|46.15|46.31|46.13|6
1737302150000|2025-01-19 15:55:50|46.31|46.13|46.35|46.17|46.35|46.17|46.31|46.13|9
1737302160000|2025-01-19 15:56:00|46.36|46.18|46.37|46.19|46.37|46.19|46.36|46.18|4
1737302170000|2025-01-19 15:56:10|46.36|46.18|46.38|46.2|46.38|46.2|46.36|46.18|11
1737302180000|2025-01-19 15:56:20|46.39|46.21|46.38|46.2|46.39|46.21|46.37|46.19|6
1737302190000|2025-01-19 15:56:30|46.39|46.21|46.41|46.23|46.41|46.23|46.39|46.21|5
1737302200000|2025-01-19 15:56:40|46.42|46.24|46.44|46.26|46.44|46.26|46.41|46.23|7
1737302210000|2025-01-19 15:56:50|46.43|46.25|46.4|46.22|46.43|46.25|46.4|46.22|4
1737302220000|2025-01-19 15:57:00|46.41|46.23|46.44|46.26|46.44|46.26|46.41|46.23|8
1737302230000|2025-01-19 15:57:10|46.43|46.25|46.44|46.26|46.44|46.26|46.42|46.24|6
1737302240000|2025-01-19 15:57:20|46.43|46.25|46.44|46.26|46.44|46.26|46.42|46.24|6
1737302260000|2025-01-19 15:57:40|46.45|46.27|46.45|46.27|46.45|46.27|46.45|46.27|1
1737302270000|2025-01-19 15:57:50|46.44|46.26|46.44|46.26|46.44|46.26|46.44|46.26|1
1737302280000|2025-01-19 15:58:00|46.43|46.25|46.42|46.24|46.44|46.26|46.42|46.24|6
1737302290000|2025-01-19 15:58:10|46.43|46.25|46.44|46.26|46.44|46.26|46.42|46.24|10
1737302300000|2025-01-19 15:58:20|46.43|46.25|46.44|46.26|46.44|46.26|46.43|46.25|10
1737302310000|2025-01-19 15:58:30|46.43|46.25|46.42|46.24|46.44|46.26|46.42|46.24|6
1737302320000|2025-01-19 15:58:40|46.43|46.25|46.44|46.26|46.45|46.27|46.42|46.24|8
1737302330000|2025-01-19 15:58:50|46.45|46.27|46.45|46.27|46.46|46.28|46.44|46.26|15
1737302340000|2025-01-19 15:59:00|46.46|46.28|46.46|46.28|46.47|46.29|46.45|46.27|13
1737302350000|2025-01-19 15:59:10|46.47|46.29|46.47|46.29|46.47|46.29|46.46|46.28|7
1737302360000|2025-01-19 15:59:20|46.48|46.3|46.47|46.29|46.48|46.3|46.47|46.29|2
1737302370000|2025-01-19 15:59:30|46.46|46.28|46.47|46.29|46.47|46.29|46.46|46.28|2
1737302380000|2025-01-19 15:59:40|46.46|46.28|46.47|46.29|46.47|46.29|46.46|46.28|6
1737302390000|2025-01-19 15:59:50|46.46|46.28|46.45|46.27|46.46|46.28|46.44|46.26|12
1737302400000|2025-01-19 16:00:00|46.44|46.26|46.46|46.28|46.46|46.28|46.43|46.25|4
1737302410000|2025-01-19 16:00:10|46.47|46.29|46.43|46.25|46.48|46.3|46.42|46.24|15
1737302420000|2025-01-19 16:00:20|46.44|46.26|46.43|46.25|46.44|46.26|46.43|46.25|6
1737302430000|2025-01-19 16:00:30|46.44|46.26|46.44|46.26|46.45|46.27|46.44|46.26|3
1737302440000|2025-01-19 16:00:40|46.43|46.25|46.4|46.22|46.43|46.25|46.4|46.22|6
1737302450000|2025-01-19 16:00:50|46.41|46.23|46.42|46.24|46.42|46.24|46.4|46.22|12
1737302460000|2025-01-19 16:01:00|46.43|46.25|46.41|46.23|46.44|46.26|46.41|46.23|11
1737302470000|2025-01-19 16:01:10|46.42|46.24|46.44|46.26|46.45|46.27|46.42|46.24|7
1737302480000|2025-01-19 16:01:20|46.45|46.27|46.42|46.24|46.47|46.29|46.42|46.24|8
1737302490000|2025-01-19 16:01:30|46.43|46.25|46.43|46.25|46.43|46.25|46.41|46.23|9
1737302500000|2025-01-19 16:01:40|46.44|46.26|46.47|46.29|46.47|46.29|46.44|46.26|6
1737302510000|2025-01-19 16:01:50|46.46|46.28|46.44|46.26|46.47|46.29|46.44|46.26|9
1737302520000|2025-01-19 16:02:00|46.43|46.25|46.38|46.2|46.43|46.25|46.38|46.2|8
1737302530000|2025-01-19 16:02:10|46.37|46.19|46.37|46.19|46.38|46.2|46.36|46.18|5
1737302540000|2025-01-19 16:02:20|46.36|46.18|46.38|46.2|46.39|46.21|46.36|46.18|15
1737302550000|2025-01-19 16:02:30|46.39|46.21|46.41|46.23|46.42|46.24|46.39|46.21|7
1737302560000|2025-01-19 16:02:40|46.4|46.22|46.44|46.26|46.44|46.26|46.4|46.22|17
1737302570000|2025-01-19 16:02:50|46.43|46.25|46.47|46.29|46.47|46.29|46.43|46.25|11
1737302580000|2025-01-19 16:03:00|46.48|46.3|46.5|46.32|46.5|46.32|46.47|46.29|9
1737302590000|2025-01-19 16:03:10|46.49|46.31|46.49|46.31|46.49|46.31|46.47|46.29|11
1737302600000|2025-01-19 16:03:20|46.5|46.32|46.5|46.32|46.5|46.32|46.49|46.31|7
1737302610000|2025-01-19 16:03:30|46.51|46.33|46.5|46.32|46.52|46.34|46.5|46.32|6
1737302620000|2025-01-19 16:03:40|46.49|46.31|46.46|46.28|46.49|46.31|46.46|46.28|12
1737302630000|2025-01-19 16:03:50|46.47|46.29|46.42|46.24|46.49|46.31|46.42|46.24|19
1737302640000|2025-01-19 16:04:00|46.43|46.25|46.39|46.21|46.44|46.26|46.39|46.21|13
1737302650000|2025-01-19 16:04:10|46.38|46.2|46.36|46.18|46.38|46.2|46.34|46.16|9
1737302660000|2025-01-19 16:04:20|46.37|46.19|46.34|46.16|46.37|46.19|46.34|46.16|16
1737302670000|2025-01-19 16:04:30|46.33|46.15|46.34|46.16|46.34|46.16|46.33|46.15|12
1737302680000|2025-01-19 16:04:40|46.33|46.15|46.28|46.1|46.34|46.16|46.28|46.1|10
1737302690000|2025-01-19 16:04:50|46.27|46.09|46.28|46.1|46.29|46.11|46.27|46.09|8
1737302700000|2025-01-19 16:05:00|46.27|46.09|46.33|46.15|46.34|46.16|46.27|46.09|16
1737302710000|2025-01-19 16:05:10|46.34|46.16|46.36|46.18|46.36|46.18|46.33|46.15|8
1737302720000|2025-01-19 16:05:20|46.35|46.17|46.38|46.2|46.38|46.2|46.35|46.17|6
1737302730000|2025-01-19 16:05:30|46.37|46.19|46.4|46.22|46.4|46.22|46.37|46.19|6
1737302740000|2025-01-19 16:05:40|46.39|46.21|46.44|46.26|46.44|46.26|46.39|46.21|12
1737302750000|2025-01-19 16:05:50|46.45|46.27|46.47|46.29|46.47|46.29|46.45|46.27|11
1737302760000|2025-01-19 16:06:00|46.46|46.28|46.51|46.33|46.51|46.33|46.46|46.28|12
1737302770000|2025-01-19 16:06:10|46.5|46.32|46.5|46.32|46.51|46.33|46.49|46.31|5
1737302780000|2025-01-19 16:06:20|46.51|46.33|46.54|46.36|46.54|46.36|46.5|46.32|10
1737302790000|2025-01-19 16:06:30|46.55|46.37|46.59|46.41|46.59|46.41|46.55|46.37|8
1737302800000|2025-01-19 16:06:40|46.58|46.4|46.58|46.4|46.59|46.41|46.57|46.39|15
1737302810000|2025-01-19 16:06:50|46.59|46.41|46.58|46.4|46.59|46.41|46.58|46.4|2
1737302820000|2025-01-19 16:07:00|46.59|46.41|46.63|46.45|46.7|46.52|46.59|46.41|19
1737302830000|2025-01-19 16:07:10|46.62|46.44|46.62|46.44|46.65|46.47|46.61|46.43|18
1737302840000|2025-01-19 16:07:20|46.63|46.45|46.65|46.47|46.66|46.48|46.62|46.44|11
1737302850000|2025-01-19 16:07:30|46.66|46.48|46.69|46.51|46.7|46.52|46.66|46.48|12
1737302860000|2025-01-19 16:07:40|46.68|46.5|46.68|46.5|46.68|46.5|46.67|46.49|11
1737302870000|2025-01-19 16:07:50|46.67|46.49|46.69|46.51|46.69|46.51|46.66|46.48|9
1737302880000|2025-01-19 16:08:00|46.68|46.5|46.7|46.52|46.7|46.52|46.67|46.49|13
1737302890000|2025-01-19 16:08:10|46.69|46.51|46.7|46.52|46.7|46.52|46.69|46.51|4
1737302900000|2025-01-19 16:08:20|46.71|46.53|46.72|46.54|46.72|46.54|46.69|46.51|6
1737302910000|2025-01-19 16:08:30|46.71|46.53|46.7|46.52|46.73|46.55|46.7|46.52|10
1737302920000|2025-01-19 16:08:40|46.71|46.53|46.68|46.5|46.71|46.53|46.68|46.5|6
1737302930000|2025-01-19 16:08:50|46.67|46.49|46.69|46.51|46.69|46.51|46.67|46.49|11
1737302940000|2025-01-19 16:09:00|46.7|46.52|46.71|46.53|46.71|46.53|46.68|46.5|8
1737302950000|2025-01-19 16:09:10|46.7|46.52|46.68|46.5|46.7|46.52|46.68|46.5|5
1737302960000|2025-01-19 16:09:20|46.67|46.49|46.68|46.5|46.68|46.5|46.67|46.49|2
1737302970000|2025-01-19 16:09:30|46.67|46.49|46.67|46.49|46.67|46.49|46.66|46.48|3
1737302980000|2025-01-19 16:09:40|46.68|46.5|46.67|46.49|46.68|46.5|46.66|46.48|6
1737302990000|2025-01-19 16:09:50|46.68|46.5|46.7|46.52|46.7|46.52|46.67|46.49|7
1737303000000|2025-01-19 16:10:00|46.71|46.53|46.7|46.52|46.71|46.53|46.69|46.51|6
1737303010000|2025-01-19 16:10:10|46.71|46.53|46.72|46.54|46.74|46.56|46.71|46.53|8
1737303020000|2025-01-19 16:10:20|46.73|46.55|46.74|46.56|46.74|46.56|46.72|46.54|8
1737303030000|2025-01-19 16:10:30|46.75|46.57|46.74|46.56|46.75|46.57|46.74|46.56|6
1737303040000|2025-01-19 16:10:40|46.75|46.57|46.75|46.57|46.77|46.59|46.75|46.57|7
1737303050000|2025-01-19 16:10:50|46.76|46.58|46.76|46.58|46.77|46.59|46.75|46.57|5
1737303060000|2025-01-19 16:11:00|46.75|46.57|46.74|46.56|46.76|46.58|46.73|46.55|8
1737303070000|2025-01-19 16:11:10|46.73|46.55|46.72|46.54|46.73|46.55|46.72|46.54|2
1737303080000|2025-01-19 16:11:20|46.73|46.55|46.74|46.56|46.74|46.56|46.73|46.55|2
1737303090000|2025-01-19 16:11:30|46.73|46.55|46.72|46.54|46.74|46.56|46.72|46.54|6
1737303100000|2025-01-19 16:11:40|46.73|46.55|46.73|46.55|46.74|46.56|46.71|46.53|7
1737303110000|2025-01-19 16:11:50|46.72|46.54|46.71|46.53|46.72|46.54|46.69|46.51|12
1737303120000|2025-01-19 16:12:00|46.7|46.52|46.71|46.53|46.71|46.53|46.68|46.5|10
1737303130000|2025-01-19 16:12:10|46.72|46.54|46.7|46.52|46.72|46.54|46.7|46.52|5
1737303140000|2025-01-19 16:12:20|46.71|46.53|46.72|46.54|46.72|46.54|46.71|46.53|10
1737303150000|2025-01-19 16:12:30|46.71|46.53|46.7|46.52|46.71|46.53|46.7|46.52|4
1737303160000|2025-01-19 16:12:40|46.69|46.51|46.69|46.51|46.7|46.52|46.69|46.51|5
1737303180000|2025-01-19 16:13:00|46.68|46.5|46.63|46.45|46.68|46.5|46.63|46.45|10
1737303190000|2025-01-19 16:13:10|46.64|46.46|46.69|46.51|46.69|46.51|46.63|46.45|8
1737303200000|2025-01-19 16:13:20|46.68|46.5|46.7|46.52|46.7|46.52|46.67|46.49|5
1737303210000|2025-01-19 16:13:30|46.71|46.53|46.71|46.53|46.72|46.54|46.7|46.52|7
1737303220000|2025-01-19 16:13:40|46.7|46.52|46.65|46.47|46.71|46.53|46.65|46.47|10
1737303230000|2025-01-19 16:13:50|46.64|46.46|46.68|46.5|46.68|46.5|46.64|46.46|7
1737303240000|2025-01-19 16:14:00|46.67|46.49|46.68|46.5|46.68|46.5|46.67|46.49|2
1737303250000|2025-01-19 16:14:10|46.69|46.51|46.69|46.51|46.69|46.51|46.68|46.5|7
1737303260000|2025-01-19 16:14:20|46.68|46.5|46.7|46.52|46.71|46.53|46.68|46.5|5
1737303270000|2025-01-19 16:14:30|46.69|46.51|46.7|46.52|46.71|46.53|46.69|46.51|6
1737303280000|2025-01-19 16:14:40|46.71|46.53|46.7|46.52|46.71|46.53|46.7|46.52|4
1737303290000|2025-01-19 16:14:50|46.71|46.53|46.75|46.57|46.75|46.57|46.71|46.53|9
1737303300000|2025-01-19 16:15:00|46.76|46.58|46.79|46.61|46.79|46.61|46.76|46.58|10
1737303310000|2025-01-19 16:15:10|46.78|46.6|46.82|46.64|46.82|46.64|46.78|46.6|9
1737303320000|2025-01-19 16:15:20|46.81|46.63|46.77|46.59|46.81|46.63|46.77|46.59|7
1737303330000|2025-01-19 16:15:30|46.78|46.6|46.77|46.59|46.78|46.6|46.77|46.59|4
1737303340000|2025-01-19 16:15:40|46.78|46.6|46.75|46.57|46.78|46.6|46.75|46.57|4
1737303350000|2025-01-19 16:15:50|46.76|46.58|46.79|46.61|46.79|46.61|46.76|46.58|10
1737303360000|2025-01-19 16:16:00|46.8|46.62|46.79|46.61|46.81|46.63|46.79|46.61|6
1737303370000|2025-01-19 16:16:10|46.78|46.6|46.78|46.6|46.79|46.61|46.77|46.59|5
1737303380000|2025-01-19 16:16:20|46.77|46.59|46.77|46.59|46.77|46.59|46.77|46.59|1
1737303390000|2025-01-19 16:16:30|46.76|46.58|46.72|46.54|46.76|46.58|46.71|46.53|7
1737303400000|2025-01-19 16:16:40|46.71|46.53|46.69|46.51|46.71|46.53|46.69|46.51|3
1737303410000|2025-01-19 16:16:50|46.68|46.5|46.67|46.49|46.68|46.5|46.66|46.48|6
1737303420000|2025-01-19 16:17:00|46.66|46.48|46.69|46.51|46.69|46.51|46.65|46.47|10
1737303430000|2025-01-19 16:17:10|46.7|46.52|46.71|46.53|46.72|46.54|46.68|46.5|16
1737303440000|2025-01-19 16:17:20|46.7|46.52|46.68|46.5|46.7|46.52|46.68|46.5|7
1737303450000|2025-01-19 16:17:30|46.67|46.49|46.68|46.5|46.69|46.51|46.67|46.49|8
1737303460000|2025-01-19 16:17:40|46.69|46.51|46.7|46.52|46.7|46.52|46.68|46.5|6
1737303470000|2025-01-19 16:17:50|46.71|46.53|46.7|46.52|46.71|46.53|46.7|46.52|2
1737303480000|2025-01-19 16:18:00|46.69|46.51|46.7|46.52|46.71|46.53|46.68|46.5|8
1737303490000|2025-01-19 16:18:10|46.71|46.53|46.74|46.56|46.74|46.56|46.71|46.53|6
1737303500000|2025-01-19 16:18:20|46.73|46.55|46.78|46.6|46.78|46.6|46.73|46.55|5
1737303510000|2025-01-19 16:18:30|46.77|46.59|46.77|46.59|46.78|46.6|46.77|46.59|3
1737303520000|2025-01-19 16:18:40|46.76|46.58|46.74|46.56|46.76|46.58|46.73|46.55|5
1737303530000|2025-01-19 16:18:50|46.75|46.57|46.71|46.53|46.75|46.57|46.71|46.53|7
1737303540000|2025-01-19 16:19:00|46.72|46.54|46.67|46.49|46.72|46.54|46.67|46.49|8
1737303550000|2025-01-19 16:19:10|46.66|46.48|46.66|46.48|46.69|46.51|46.66|46.48|17
1737303560000|2025-01-19 16:19:20|46.65|46.47|46.66|46.48|46.67|46.49|46.65|46.47|12
1737303570000|2025-01-19 16:19:30|46.65|46.47|46.66|46.48|46.66|46.48|46.63|46.45|12
1737303580000|2025-01-19 16:19:40|46.65|46.47|46.62|46.44|46.66|46.48|46.61|46.43|8
1737303590000|2025-01-19 16:19:50|46.61|46.43|46.66|46.48|46.66|46.48|46.61|46.43|10
1737303600000|2025-01-19 16:20:00|46.67|46.49|46.62|46.44|46.67|46.49|46.62|46.44|6
1737303610000|2025-01-19 16:20:10|46.61|46.43|46.62|46.44|46.62|46.44|46.6|46.42|6
1737303620000|2025-01-19 16:20:20|46.63|46.45|46.65|46.47|46.65|46.47|46.63|46.45|8
1737303630000|2025-01-19 16:20:30|46.64|46.46|46.63|46.45|46.64|46.46|46.63|46.45|2
1737303640000|2025-01-19 16:20:40|46.64|46.46|46.66|46.48|46.66|46.48|46.63|46.45|9
1737303650000|2025-01-19 16:20:50|46.67|46.49|46.67|46.49|46.68|46.5|46.67|46.49|5
1737303660000|2025-01-19 16:21:00|46.66|46.48|46.59|46.41|46.66|46.48|46.59|46.41|7
1737303670000|2025-01-19 16:21:10|46.58|46.4|46.57|46.39|46.59|46.41|46.56|46.38|12
1737303680000|2025-01-19 16:21:20|46.58|46.4|46.64|46.46|46.64|46.46|46.58|46.4|11
1737303690000|2025-01-19 16:21:30|46.63|46.45|46.6|46.42|46.63|46.45|46.6|46.42|8
1737303700000|2025-01-19 16:21:40|46.61|46.43|46.6|46.42|46.61|46.43|46.58|46.4|8
1737303710000|2025-01-19 16:21:50|46.61|46.43|46.63|46.45|46.64|46.46|46.61|46.43|13
1737303720000|2025-01-19 16:22:00|46.62|46.44|46.6|46.42|46.62|46.44|46.6|46.42|9
1737303730000|2025-01-19 16:22:10|46.61|46.43|46.62|46.44|46.63|46.45|46.61|46.43|6
1737303740000|2025-01-19 16:22:20|46.63|46.45|46.63|46.45|46.64|46.46|46.63|46.45|5
1737303750000|2025-01-19 16:22:30|46.64|46.46|46.66|46.48|46.67|46.49|46.64|46.46|6
1737303760000|2025-01-19 16:22:40|46.65|46.47|46.66|46.48|46.66|46.48|46.65|46.47|4
1737303770000|2025-01-19 16:22:50|46.67|46.49|46.68|46.5|46.69|46.51|46.67|46.49|4
1737303780000|2025-01-19 16:23:00|46.69|46.51|46.67|46.49|46.69|46.51|46.67|46.49|9
1737303790000|2025-01-19 16:23:10|46.68|46.5|46.67|46.49|46.69|46.51|46.67|46.49|6
1737303800000|2025-01-19 16:23:20|46.66|46.48|46.7|46.52|46.7|46.52|46.66|46.48|5
1737303810000|2025-01-19 16:23:30|46.71|46.53|46.73|46.55|46.73|46.55|46.7|46.52|5
1737303820000|2025-01-19 16:23:40|46.74|46.56|46.74|46.56|46.75|46.57|46.74|46.56|3
1737303830000|2025-01-19 16:23:50|46.75|46.57|46.7|46.52|46.75|46.57|46.7|46.52|6
1737303840000|2025-01-19 16:24:00|46.71|46.53|46.71|46.53|46.72|46.54|46.7|46.52|5
1737303850000|2025-01-19 16:24:10|46.7|46.52|46.7|46.52|46.7|46.52|46.69|46.51|5
1737303860000|2025-01-19 16:24:20|46.69|46.51|46.7|46.52|46.7|46.52|46.69|46.51|2
1737303870000|2025-01-19 16:24:30|46.69|46.51|46.69|46.51|46.7|46.52|46.68|46.5|7
1737303890000|2025-01-19 16:24:50|46.7|46.52|46.71|46.53|46.71|46.53|46.7|46.52|2
1737303900000|2025-01-19 16:25:00|46.72|46.54|46.73|46.55|46.73|46.55|46.7|46.52|8
1737303910000|2025-01-19 16:25:10|46.72|46.54|46.71|46.53|46.72|46.54|46.71|46.53|4
1737303920000|2025-01-19 16:25:20|46.7|46.52|46.71|46.53|46.71|46.53|46.67|46.49|8
1737303930000|2025-01-19 16:25:30|46.72|46.54|46.72|46.54|46.73|46.55|46.72|46.54|13
1737303940000|2025-01-19 16:25:40|46.73|46.55|46.76|46.58|46.77|46.59|46.73|46.55|6
1737303950000|2025-01-19 16:25:50|46.77|46.59|46.76|46.58|46.78|46.6|46.76|46.58|4
1737303960000|2025-01-19 16:26:00|46.77|46.59|46.76|46.58|46.77|46.59|46.75|46.57|4
1737303970000|2025-01-19 16:26:10|46.77|46.59|46.79|46.61|46.79|46.61|46.76|46.58|9
1737303980000|2025-01-19 16:26:20|46.78|46.6|46.75|46.57|46.78|46.6|46.75|46.57|4
1737303990000|2025-01-19 16:26:30|46.76|46.58|46.78|46.6|46.79|46.61|46.75|46.57|8
1737304000000|2025-01-19 16:26:40|46.79|46.61|46.81|46.63|46.82|46.64|46.79|46.61|7
1737304010000|2025-01-19 16:26:50|46.82|46.64|46.82|46.64|46.83|46.65|46.8|46.62|11
1737304020000|2025-01-19 16:27:00|46.83|46.65|46.83|46.65|46.84|46.66|46.82|46.64|5
1737304030000|2025-01-19 16:27:10|46.84|46.66|46.84|46.66|46.84|46.66|46.83|46.65|3
1737304040000|2025-01-19 16:27:20|46.83|46.65|46.83|46.65|46.84|46.66|46.83|46.65|7
1737304050000|2025-01-19 16:27:30|46.84|46.66|46.85|46.67|46.86|46.68|46.83|46.65|6
1737304060000|2025-01-19 16:27:40|46.84|46.66|46.83|46.65|46.84|46.66|46.81|46.63|6
1737304070000|2025-01-19 16:27:50|46.82|46.64|46.83|46.65|46.83|46.65|46.81|46.63|4
1737304080000|2025-01-19 16:28:00|46.84|46.66|46.85|46.67|46.85|46.67|46.83|46.65|8
1737304090000|2025-01-19 16:28:10|46.84|46.66|46.83|46.65|46.85|46.67|46.83|46.65|4
1737304100000|2025-01-19 16:28:20|46.84|46.66|46.82|46.64|46.84|46.66|46.82|46.64|3
1737304110000|2025-01-19 16:28:30|46.83|46.65|46.83|46.65|46.84|46.66|46.83|46.65|3
1737304120000|2025-01-19 16:28:40|46.82|46.64|46.84|46.66|46.85|46.67|46.82|46.64|5
1737304130000|2025-01-19 16:28:50|46.85|46.67|46.8|46.62|46.85|46.67|46.8|46.62|9
1737304140000|2025-01-19 16:29:00|46.81|46.63|46.85|46.67|46.85|46.67|46.81|46.63|7
1737304150000|2025-01-19 16:29:10|46.84|46.66|46.83|46.65|46.84|46.66|46.82|46.64|6
1737304160000|2025-01-19 16:29:20|46.84|46.66|46.83|46.65|46.84|46.66|46.83|46.65|2
1737304170000|2025-01-19 16:29:30|46.84|46.66|46.83|46.65|46.84|46.66|46.83|46.65|8
1737304180000|2025-01-19 16:29:40|46.84|46.66|46.84|46.66|46.85|46.67|46.83|46.65|5
1737304190000|2025-01-19 16:29:50|46.85|46.67|46.81|46.63|46.85|46.67|46.81|46.63|11
1737304200000|2025-01-19 16:30:00|46.8|46.62|46.8|46.62|46.81|46.63|46.78|46.6|9
1737304210000|2025-01-19 16:30:10|46.79|46.61|46.8|46.62|46.8|46.62|46.78|46.6|6
1737304220000|2025-01-19 16:30:20|46.81|46.63|46.8|46.62|46.82|46.64|46.8|46.62|8
1737304230000|2025-01-19 16:30:30|46.79|46.61|46.76|46.58|46.79|46.61|46.74|46.56|12
1737304240000|2025-01-19 16:30:40|46.75|46.57|46.73|46.55|46.76|46.58|46.73|46.55|9
1737304250000|2025-01-19 16:30:50|46.74|46.56|46.69|46.51|46.74|46.56|46.69|46.51|14
1737304260000|2025-01-19 16:31:00|46.68|46.5|46.69|46.51|46.71|46.53|46.66|46.48|10
1737304270000|2025-01-19 16:31:10|46.68|46.5|46.69|46.51|46.69|46.51|46.66|46.48|6
1737304280000|2025-01-19 16:31:20|46.68|46.5|46.68|46.5|46.68|46.5|46.67|46.49|3
1737304290000|2025-01-19 16:31:30|46.67|46.49|46.67|46.49|46.68|46.5|46.67|46.49|3
1737304300000|2025-01-19 16:31:40|46.66|46.48|46.66|46.48|46.67|46.49|46.66|46.48|5
1737304310000|2025-01-19 16:31:50|46.65|46.47|46.59|46.41|46.65|46.47|46.59|46.41|7
1737304320000|2025-01-19 16:32:00|46.58|46.4|46.58|46.4|46.58|46.4|46.57|46.39|3
1737304330000|2025-01-19 16:32:10|46.59|46.41|46.62|46.44|46.62|46.44|46.57|46.39|12
1737304340000|2025-01-19 16:32:20|46.63|46.45|46.63|46.45|46.63|46.45|46.63|46.45|1
1737304350000|2025-01-19 16:32:30|46.62|46.44|46.61|46.43|46.64|46.46|46.61|46.43|16
1737304360000|2025-01-19 16:32:40|46.6|46.42|46.58|46.4|46.6|46.42|46.57|46.39|15
1737304370000|2025-01-19 16:32:50|46.57|46.39|46.55|46.37|46.57|46.39|46.55|46.37|3
1737304380000|2025-01-19 16:33:00|46.56|46.38|46.57|46.39|46.57|46.39|46.54|46.36|9
1737304390000|2025-01-19 16:33:10|46.56|46.38|46.56|46.38|46.58|46.4|46.56|46.38|5
1737304400000|2025-01-19 16:33:20|46.57|46.39|46.55|46.37|46.57|46.39|46.55|46.37|9
1737304410000|2025-01-19 16:33:30|46.56|46.38|46.54|46.36|46.56|46.38|46.54|46.36|5
1737304420000|2025-01-19 16:33:40|46.55|46.37|46.58|46.4|46.58|46.4|46.55|46.37|4
1737304440000|2025-01-19 16:34:00|46.59|46.41|46.58|46.4|46.59|46.41|46.58|46.4|6
1737304450000|2025-01-19 16:34:10|46.59|46.41|46.58|46.4|46.59|46.41|46.58|46.4|2
1737304460000|2025-01-19 16:34:20|46.57|46.39|46.57|46.39|46.58|46.4|46.57|46.39|5
1737304470000|2025-01-19 16:34:30|46.58|46.4|46.57|46.39|46.58|46.4|46.57|46.39|6
1737304480000|2025-01-19 16:34:40|46.58|46.4|46.59|46.41|46.59|46.41|46.57|46.39|6
1737304490000|2025-01-19 16:34:50|46.6|46.42|46.61|46.43|46.62|46.44|46.6|46.42|4
1737304500000|2025-01-19 16:35:00|46.6|46.42|46.6|46.42|46.61|46.43|46.6|46.42|7
1737304510000|2025-01-19 16:35:10|46.59|46.41|46.59|46.41|46.6|46.42|46.59|46.41|11
1737304520000|2025-01-19 16:35:20|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1737304530000|2025-01-19 16:35:30|46.59|46.41|46.61|46.43|46.61|46.43|46.59|46.41|7
1737304540000|2025-01-19 16:35:40|46.62|46.44|46.61|46.43|46.62|46.44|46.61|46.43|12
1737304550000|2025-01-19 16:35:50|46.62|46.44|46.63|46.45|46.64|46.46|46.61|46.43|8
1737304560000|2025-01-19 16:36:00|46.62|46.44|46.62|46.44|46.62|46.44|46.62|46.44|1
1737304570000|2025-01-19 16:36:10|46.63|46.45|46.65|46.47|46.65|46.47|46.63|46.45|5
1737304580000|2025-01-19 16:36:20|46.66|46.48|46.65|46.47|46.66|46.48|46.65|46.47|2
1737304590000|2025-01-19 16:36:30|46.66|46.48|46.61|46.43|46.66|46.48|46.61|46.43|6
1737304600000|2025-01-19 16:36:40|46.6|46.42|46.59|46.41|46.61|46.43|46.58|46.4|6
1737304610000|2025-01-19 16:36:50|46.6|46.42|46.6|46.42|46.6|46.42|46.6|46.42|1
1737304620000|2025-01-19 16:37:00|46.59|46.41|46.58|46.4|46.59|46.41|46.57|46.39|8
1737304630000|2025-01-19 16:37:10|46.59|46.41|46.59|46.41|46.61|46.43|46.59|46.41|7
1737304650000|2025-01-19 16:37:30|46.6|46.42|46.59|46.41|46.6|46.42|46.58|46.4|8
1737304660000|2025-01-19 16:37:40|46.6|46.42|46.59|46.41|46.6|46.42|46.59|46.41|12
1737304670000|2025-01-19 16:37:50|46.58|46.4|46.59|46.41|46.59|46.41|46.58|46.4|8
1737304680000|2025-01-19 16:38:00|46.58|46.4|46.56|46.38|46.58|46.4|46.55|46.37|7
1737304690000|2025-01-19 16:38:10|46.55|46.37|46.53|46.35|46.56|46.38|46.53|46.35|11
1737304700000|2025-01-19 16:38:20|46.54|46.36|46.56|46.38|46.56|46.38|46.54|46.36|7
1737304720000|2025-01-19 16:38:40|46.57|46.39|46.57|46.39|46.57|46.39|46.57|46.39|1
1737304730000|2025-01-19 16:38:50|46.58|46.4|46.58|46.4|46.58|46.4|46.57|46.39|3
1737304740000|2025-01-19 16:39:00|46.57|46.39|46.58|46.4|46.58|46.4|46.57|46.39|6
1737304750000|2025-01-19 16:39:10|46.59|46.41|46.61|46.43|46.61|46.43|46.59|46.41|5
1737304760000|2025-01-19 16:39:20|46.6|46.42|46.61|46.43|46.61|46.43|46.6|46.42|2
1737304770000|2025-01-19 16:39:30|46.6|46.42|46.59|46.41|46.6|46.42|46.59|46.41|4
1737304780000|2025-01-19 16:39:40|46.6|46.42|46.61|46.43|46.61|46.43|46.59|46.41|4
1737304790000|2025-01-19 16:39:50|46.62|46.44|46.63|46.45|46.63|46.45|46.61|46.43|4
1737304800000|2025-01-19 16:40:00|46.64|46.46|46.65|46.47|46.66|46.48|46.64|46.46|8
1737304810000|2025-01-19 16:40:10|46.66|46.48|46.67|46.49|46.67|46.49|46.66|46.48|4
1737304820000|2025-01-19 16:40:20|46.68|46.5|46.69|46.51|46.7|46.52|46.68|46.5|12
1737304830000|2025-01-19 16:40:30|46.68|46.5|46.67|46.49|46.68|46.5|46.67|46.49|2
1737304840000|2025-01-19 16:40:40|46.66|46.48|46.66|46.48|46.67|46.49|46.66|46.48|5
1737304850000|2025-01-19 16:40:50|46.65|46.47|46.65|46.47|46.65|46.47|46.64|46.46|3
1737304860000|2025-01-19 16:41:00|46.66|46.48|46.68|46.5|46.68|46.5|46.65|46.47|13
1737304870000|2025-01-19 16:41:10|46.69|46.51|46.69|46.51|46.71|46.53|46.69|46.51|9
1737304880000|2025-01-19 16:41:20|46.68|46.5|46.69|46.51|46.7|46.52|46.68|46.5|12
1737304890000|2025-01-19 16:41:30|46.68|46.5|46.68|46.5|46.68|46.5|46.67|46.49|3
1737304900000|2025-01-19 16:41:40|46.67|46.49|46.66|46.48|46.68|46.5|46.66|46.48|6
1737304910000|2025-01-19 16:41:50|46.65|46.47|46.65|46.47|46.65|46.47|46.65|46.47|1
1737304920000|2025-01-19 16:42:00|46.66|46.48|46.62|46.44|46.66|46.48|46.62|46.44|7
1737304930000|2025-01-19 16:42:10|46.63|46.45|46.64|46.46|46.65|46.47|46.63|46.45|4
1737304940000|2025-01-19 16:42:20|46.63|46.45|46.65|46.47|46.65|46.47|46.63|46.45|5
1737304950000|2025-01-19 16:42:30|46.64|46.46|46.63|46.45|46.64|46.46|46.63|46.45|2
1737304960000|2025-01-19 16:42:40|46.62|46.44|46.66|46.48|46.66|46.48|46.62|46.44|5
1737304970000|2025-01-19 16:42:50|46.65|46.47|46.66|46.48|46.66|46.48|46.64|46.46|6
1737304980000|2025-01-19 16:43:00|46.65|46.47|46.67|46.49|46.67|46.49|46.65|46.47|5
1737304990000|2025-01-19 16:43:10|46.68|46.5|46.7|46.52|46.7|46.52|46.68|46.5|3
1737305000000|2025-01-19 16:43:20|46.71|46.53|46.72|46.54|46.72|46.54|46.7|46.52|6
1737305010000|2025-01-19 16:43:30|46.71|46.53|46.72|46.54|46.73|46.55|46.71|46.53|6
1737305020000|2025-01-19 16:43:40|46.73|46.55|46.71|46.53|46.73|46.55|46.71|46.53|7
1737305030000|2025-01-19 16:43:50|46.7|46.52|46.7|46.52|46.71|46.53|46.7|46.52|7
1737305040000|2025-01-19 16:44:00|46.71|46.53|46.76|46.58|46.76|46.58|46.71|46.53|10
1737305050000|2025-01-19 16:44:10|46.75|46.57|46.75|46.57|46.75|46.57|46.75|46.57|1
1737305060000|2025-01-19 16:44:20|46.74|46.56|46.74|46.56|46.74|46.56|46.73|46.55|3
1737305070000|2025-01-19 16:44:30|46.75|46.57|46.75|46.57|46.75|46.57|46.75|46.57|1
1737305080000|2025-01-19 16:44:40|46.74|46.56|46.75|46.57|46.75|46.57|46.73|46.55|4
1737305090000|2025-01-19 16:44:50|46.74|46.56|46.73|46.55|46.74|46.56|46.73|46.55|2
1737305100000|2025-01-19 16:45:00|46.74|46.56|46.79|46.61|46.79|46.61|46.74|46.56|13
1737305110000|2025-01-19 16:45:10|46.78|46.6|46.73|46.55|46.79|46.61|46.73|46.55|10
1737305120000|2025-01-19 16:45:20|46.74|46.56|46.74|46.56|46.74|46.56|46.73|46.55|9
1737305130000|2025-01-19 16:45:30|46.75|46.57|46.75|46.57|46.75|46.57|46.75|46.57|1
1737305140000|2025-01-19 16:45:40|46.76|46.58|46.77|46.59|46.77|46.59|46.76|46.58|2
1737305150000|2025-01-19 16:45:50|46.78|46.6|46.79|46.61|46.79|46.61|46.78|46.6|2
1737305160000|2025-01-19 16:46:00|46.78|46.6|46.76|46.58|46.78|46.6|46.76|46.58|3
1737305170000|2025-01-19 16:46:10|46.75|46.57|46.75|46.57|46.75|46.57|46.74|46.56|5
1737305180000|2025-01-19 16:46:20|46.76|46.58|46.8|46.62|46.8|46.62|46.76|46.58|9
1737305190000|2025-01-19 16:46:30|46.81|46.63|46.83|46.65|46.83|46.65|46.8|46.62|9
1737305200000|2025-01-19 16:46:40|46.82|46.64|46.79|46.61|46.83|46.65|46.79|46.61|10
1737305210000|2025-01-19 16:46:50|46.8|46.62|46.78|46.6|46.8|46.62|46.78|46.6|5
1737305220000|2025-01-19 16:47:00|46.79|46.61|46.75|46.57|46.79|46.61|46.75|46.57|7
1737305230000|2025-01-19 16:47:10|46.74|46.56|46.7|46.52|46.74|46.56|46.7|46.52|13
1737305240000|2025-01-19 16:47:20|46.69|46.51|46.69|46.51|46.7|46.52|46.69|46.51|3
1737305250000|2025-01-19 16:47:30|46.68|46.5|46.66|46.48|46.68|46.5|46.65|46.47|7
1737305260000|2025-01-19 16:47:40|46.65|46.47|46.66|46.48|46.66|46.48|46.65|46.47|2
1737305270000|2025-01-19 16:47:50|46.67|46.49|46.67|46.49|46.67|46.49|46.66|46.48|3
1737305280000|2025-01-19 16:48:00|46.68|46.5|46.62|46.44|46.68|46.5|46.62|46.44|11
1737305290000|2025-01-19 16:48:10|46.61|46.43|46.62|46.44|46.62|46.44|46.61|46.43|2
1737305300000|2025-01-19 16:48:20|46.61|46.43|46.61|46.43|46.62|46.44|46.61|46.43|11
1737305310000|2025-01-19 16:48:30|46.6|46.42|46.6|46.42|46.61|46.43|46.59|46.41|8
1737305320000|2025-01-19 16:48:40|46.59|46.41|46.61|46.43|46.61|46.43|46.59|46.41|5
1737305330000|2025-01-19 16:48:50|46.62|46.44|46.62|46.44|46.62|46.44|46.61|46.43|17
1737305340000|2025-01-19 16:49:00|46.61|46.43|46.65|46.47|46.65|46.47|46.59|46.41|8
1737305350000|2025-01-19 16:49:10|46.64|46.46|46.67|46.49|46.68|46.5|46.64|46.46|13
1737305360000|2025-01-19 16:49:20|46.68|46.5|46.68|46.5|46.68|46.5|46.67|46.49|3
1737305370000|2025-01-19 16:49:30|46.69|46.51|46.69|46.51|46.69|46.51|46.68|46.5|5
1737305380000|2025-01-19 16:49:40|46.7|46.52|46.69|46.51|46.7|46.52|46.69|46.51|4
1737305390000|2025-01-19 16:49:50|46.7|46.52|46.7|46.52|46.7|46.52|46.69|46.51|5
1737305400000|2025-01-19 16:50:00|46.71|46.53|46.74|46.56|46.74|46.56|46.71|46.53|8
1737305410000|2025-01-19 16:50:10|46.73|46.55|46.76|46.58|46.77|46.59|46.73|46.55|9
1737305420000|2025-01-19 16:50:20|46.75|46.57|46.76|46.58|46.77|46.59|46.75|46.57|4
1737305430000|2025-01-19 16:50:30|46.75|46.57|46.75|46.57|46.75|46.57|46.74|46.56|5
1737305440000|2025-01-19 16:50:40|46.76|46.58|46.57|46.39|46.76|46.58|46.56|46.38|16
1737305450000|2025-01-19 16:50:50|46.58|46.4|46.56|46.38|46.59|46.41|46.56|46.38|17
1737305460000|2025-01-19 16:51:00|46.58|46.4|46.61|46.43|46.62|46.44|46.57|46.39|17
1737305470000|2025-01-19 16:51:10|46.6|46.42|46.58|46.4|46.6|46.42|46.58|46.4|5
1737305480000|2025-01-19 16:51:20|46.57|46.39|46.63|46.45|46.63|46.45|46.57|46.39|11
1737305490000|2025-01-19 16:51:30|46.62|46.44|46.62|46.44|46.63|46.45|46.62|46.44|11
1737305510000|2025-01-19 16:51:50|46.63|46.45|46.62|46.44|46.63|46.45|46.62|46.44|2
1737305520000|2025-01-19 16:52:00|46.63|46.45|46.68|46.5|46.68|46.5|46.63|46.45|14
1737305530000|2025-01-19 16:52:10|46.67|46.49|46.68|46.5|46.69|46.51|46.67|46.49|10
1737305540000|2025-01-19 16:52:20|46.69|46.51|46.69|46.51|46.69|46.51|46.67|46.49|9
1737305550000|2025-01-19 16:52:30|46.7|46.52|46.69|46.51|46.7|46.52|46.69|46.51|6
1737305560000|2025-01-19 16:52:40|46.7|46.52|46.7|46.52|46.71|46.53|46.69|46.51|8
1737305570000|2025-01-19 16:52:50|46.71|46.53|46.69|46.51|46.71|46.53|46.69|46.51|7
1737305580000|2025-01-19 16:53:00|46.68|46.5|46.69|46.51|46.69|46.51|46.67|46.49|10
1737305590000|2025-01-19 16:53:10|46.68|46.5|46.69|46.51|46.69|46.51|46.68|46.5|2
1737305600000|2025-01-19 16:53:20|46.7|46.52|46.73|46.55|46.73|46.55|46.7|46.52|11
1737305610000|2025-01-19 16:53:30|46.72|46.54|46.74|46.56|46.74|46.56|46.72|46.54|5
1737305620000|2025-01-19 16:53:40|46.73|46.55|46.72|46.54|46.74|46.56|46.72|46.54|4
1737305630000|2025-01-19 16:53:50|46.71|46.53|46.76|46.58|46.76|46.58|46.71|46.53|8
1737305640000|2025-01-19 16:54:00|46.75|46.57|46.75|46.57|46.76|46.58|46.75|46.57|7
1737305650000|2025-01-19 16:54:10|46.76|46.58|46.72|46.54|46.76|46.58|46.72|46.54|5
1737305660000|2025-01-19 16:54:20|46.71|46.53|46.72|46.54|46.73|46.55|46.71|46.53|6
1737305670000|2025-01-19 16:54:30|46.71|46.53|46.72|46.54|46.72|46.54|46.71|46.53|2
1737305680000|2025-01-19 16:54:40|46.73|46.55|46.72|46.54|46.73|46.55|46.71|46.53|4
1737305690000|2025-01-19 16:54:50|46.71|46.53|46.71|46.53|46.72|46.54|46.71|46.53|9
1737305700000|2025-01-19 16:55:00|46.7|46.52|46.68|46.5|46.71|46.53|46.67|46.49|15
1737305710000|2025-01-19 16:55:10|46.69|46.51|46.67|46.49|46.69|46.51|46.66|46.48|9
1737305720000|2025-01-19 16:55:20|46.66|46.48|46.67|46.49|46.68|46.5|46.66|46.48|8
1737305730000|2025-01-19 16:55:30|46.66|46.48|46.63|46.45|46.66|46.48|46.63|46.45|8
1737305740000|2025-01-19 16:55:40|46.62|46.44|46.65|46.47|46.66|46.48|46.62|46.44|16
1737305750000|2025-01-19 16:55:50|46.66|46.48|46.67|46.49|46.68|46.5|46.66|46.48|8
1737305760000|2025-01-19 16:56:00|46.68|46.5|46.68|46.5|46.68|46.5|46.67|46.49|5
1737305770000|2025-01-19 16:56:10|46.67|46.49|46.66|46.48|46.68|46.5|46.66|46.48|12
1737305780000|2025-01-19 16:56:20|46.65|46.47|46.64|46.46|46.65|46.47|46.64|46.46|2
1737305790000|2025-01-19 16:56:30|46.63|46.45|46.62|46.44|46.64|46.46|46.61|46.43|14
1737305800000|2025-01-19 16:56:40|46.63|46.45|46.62|46.44|46.63|46.45|46.62|46.44|6
1737305810000|2025-01-19 16:56:50|46.63|46.45|46.64|46.46|46.64|46.46|46.62|46.44|6
1737305820000|2025-01-19 16:57:00|46.65|46.47|46.64|46.46|46.65|46.47|46.63|46.45|6
1737305830000|2025-01-19 16:57:10|46.63|46.45|46.62|46.44|46.63|46.45|46.62|46.44|2
1737305840000|2025-01-19 16:57:20|46.61|46.43|46.61|46.43|46.62|46.44|46.61|46.43|5
1737305850000|2025-01-19 16:57:30|46.6|46.42|46.6|46.42|46.61|46.43|46.6|46.42|3
1737305860000|2025-01-19 16:57:40|46.61|46.43|46.61|46.43|46.61|46.43|46.61|46.43|1
1737305870000|2025-01-19 16:57:50|46.62|46.44|46.64|46.46|46.64|46.46|46.62|46.44|5
1737305880000|2025-01-19 16:58:00|46.65|46.47|46.66|46.48|46.66|46.48|46.64|46.46|4
1737305890000|2025-01-19 16:58:10|46.67|46.49|46.67|46.49|46.68|46.5|46.67|46.49|7
1737305900000|2025-01-19 16:58:20|46.68|46.5|46.71|46.53|46.71|46.53|46.67|46.49|9
1737305910000|2025-01-19 16:58:30|46.72|46.54|46.7|46.52|46.72|46.54|46.69|46.51|5
1737305920000|2025-01-19 16:58:40|46.71|46.53|46.72|46.54|46.73|46.55|46.71|46.53|4
1737305930000|2025-01-19 16:58:50|46.71|46.53|46.72|46.54|46.72|46.54|46.71|46.53|8
1737305940000|2025-01-19 16:59:00|46.73|46.55|46.72|46.54|46.73|46.55|46.71|46.53|8
1737305950000|2025-01-19 16:59:10|46.71|46.53|46.73|46.55|46.73|46.55|46.71|46.53|7
1737305960000|2025-01-19 16:59:20|46.74|46.56|46.73|46.55|46.74|46.56|46.73|46.55|8
1737305970000|2025-01-19 16:59:30|46.74|46.56|46.74|46.56|46.74|46.56|46.73|46.55|5
1737305980000|2025-01-19 16:59:40|46.75|46.57|46.74|46.56|46.75|46.57|46.73|46.55|6
1737305990000|2025-01-19 16:59:50|46.73|46.55|46.76|46.58|46.76|46.58|46.73|46.55|10
1737306000000|2025-01-19 17:00:00|46.75|46.57|46.72|46.54|46.76|46.58|46.72|46.54|6
1737306010000|2025-01-19 17:00:10|46.71|46.53|46.72|46.54|46.72|46.54|46.71|46.53|4
1737306020000|2025-01-19 17:00:20|46.73|46.55|46.72|46.54|46.73|46.55|46.72|46.54|2
1737306030000|2025-01-19 17:00:30|46.71|46.53|46.7|46.52|46.71|46.53|46.7|46.52|2
1737306040000|2025-01-19 17:00:40|46.69|46.51|46.7|46.52|46.71|46.53|46.69|46.51|4
1737306050000|2025-01-19 17:00:50|46.71|46.53|46.72|46.54|46.72|46.54|46.7|46.52|4
1737306060000|2025-01-19 17:01:00|46.71|46.53|46.68|46.5|46.71|46.53|46.67|46.49|6
1737306070000|2025-01-19 17:01:10|46.67|46.49|46.63|46.45|46.68|46.5|46.63|46.45|11
1737306080000|2025-01-19 17:01:20|46.62|46.44|46.6|46.42|46.62|46.44|46.6|46.42|3
1737306090000|2025-01-19 17:01:30|46.59|46.41|46.6|46.42|46.6|46.42|46.58|46.4|6
1737306100000|2025-01-19 17:01:40|46.61|46.43|46.63|46.45|46.63|46.45|46.61|46.43|4
1737306110000|2025-01-19 17:01:50|46.64|46.46|46.62|46.44|46.64|46.46|46.62|46.44|7
1737306120000|2025-01-19 17:02:00|46.61|46.43|46.62|46.44|46.62|46.44|46.6|46.42|12
1737306130000|2025-01-19 17:02:10|46.63|46.45|46.62|46.44|46.64|46.46|46.62|46.44|10
1737306140000|2025-01-19 17:02:20|46.61|46.43|46.61|46.43|46.63|46.45|46.6|46.42|7
1737306150000|2025-01-19 17:02:30|46.6|46.42|46.62|46.44|46.62|46.44|46.59|46.41|11
1737306160000|2025-01-19 17:02:40|46.63|46.45|46.64|46.46|46.64|46.46|46.63|46.45|4
1737306170000|2025-01-19 17:02:50|46.65|46.47|46.65|46.47|46.65|46.47|46.64|46.46|7
1737306180000|2025-01-19 17:03:00|46.67|46.49|46.66|46.48|46.67|46.49|46.66|46.48|4
1737306190000|2025-01-19 17:03:10|46.65|46.47|46.64|46.46|46.65|46.47|46.63|46.45|8
1737306200000|2025-01-19 17:03:20|46.65|46.47|46.65|46.47|46.65|46.47|46.64|46.46|3
1737306210000|2025-01-19 17:03:30|46.66|46.48|46.65|46.47|46.66|46.48|46.64|46.46|16
1737306220000|2025-01-19 17:03:40|46.66|46.48|46.65|46.47|46.66|46.48|46.65|46.47|8
1737306230000|2025-01-19 17:03:50|46.66|46.48|46.7|46.52|46.71|46.53|46.66|46.48|6
1737306240000|2025-01-19 17:04:00|46.71|46.53|46.74|46.56|46.75|46.57|46.7|46.52|10
1737306250000|2025-01-19 17:04:10|46.73|46.55|46.72|46.54|46.74|46.56|46.72|46.54|8
1737306260000|2025-01-19 17:04:20|46.71|46.53|46.73|46.55|46.73|46.55|46.7|46.52|9
1737306270000|2025-01-19 17:04:30|46.72|46.54|46.71|46.53|46.73|46.55|46.71|46.53|12
1737306280000|2025-01-19 17:04:40|46.72|46.54|46.72|46.54|46.72|46.54|46.71|46.53|5
1737306290000|2025-01-19 17:04:50|46.73|46.55|46.72|46.54|46.73|46.55|46.71|46.53|6
1737306300000|2025-01-19 17:05:00|46.71|46.53|46.74|46.56|46.75|46.57|46.71|46.53|14
1737306310000|2025-01-19 17:05:10|46.73|46.55|46.76|46.58|46.76|46.58|46.72|46.54|7
1737306320000|2025-01-19 17:05:20|46.75|46.57|46.74|46.56|46.76|46.58|46.74|46.56|6
1737306330000|2025-01-19 17:05:30|46.73|46.55|46.69|46.51|46.73|46.55|46.69|46.51|5
1737306340000|2025-01-19 17:05:40|46.68|46.5|46.66|46.48|46.69|46.51|46.66|46.48|13
1737306350000|2025-01-19 17:05:50|46.67|46.49|46.68|46.5|46.68|46.5|46.66|46.48|6
1737306360000|2025-01-19 17:06:00|46.67|46.49|46.68|46.5|46.68|46.5|46.66|46.48|6
1737306370000|2025-01-19 17:06:10|46.69|46.51|46.74|46.56|46.75|46.57|46.68|46.5|8
1737306380000|2025-01-19 17:06:20|46.75|46.57|46.74|46.56|46.75|46.57|46.73|46.55|4
1737306390000|2025-01-19 17:06:30|46.73|46.55|46.7|46.52|46.73|46.55|46.7|46.52|4
1737306400000|2025-01-19 17:06:40|46.69|46.51|46.69|46.51|46.69|46.51|46.68|46.5|3
1737306410000|2025-01-19 17:06:50|46.68|46.5|46.67|46.49|46.68|46.5|46.66|46.48|4
1737306420000|2025-01-19 17:07:00|46.68|46.5|46.64|46.46|46.68|46.5|46.64|46.46|11
1737306430000|2025-01-19 17:07:10|46.63|46.45|46.65|46.47|46.65|46.47|46.63|46.45|3
1737306440000|2025-01-19 17:07:20|46.64|46.46|46.66|46.48|46.66|46.48|46.63|46.45|7
1737306450000|2025-01-19 17:07:30|46.67|46.49|46.66|46.48|46.67|46.49|46.65|46.47|6
1737306460000|2025-01-19 17:07:40|46.65|46.47|46.68|46.5|46.69|46.51|46.65|46.47|9
1737306470000|2025-01-19 17:07:50|46.67|46.49|46.69|46.51|46.69|46.51|46.67|46.49|13
1737306480000|2025-01-19 17:08:00|46.68|46.5|46.68|46.5|46.69|46.51|46.67|46.49|15
1737306490000|2025-01-19 17:08:10|46.67|46.49|46.68|46.5|46.68|46.5|46.67|46.49|10
1737306500000|2025-01-19 17:08:20|46.69|46.51|46.68|46.5|46.69|46.51|46.67|46.49|10
1737306510000|2025-01-19 17:08:30|46.69|46.51|46.68|46.5|46.69|46.51|46.67|46.49|4
1737306520000|2025-01-19 17:08:40|46.69|46.51|46.64|46.46|46.69|46.51|46.64|46.46|8
1737306530000|2025-01-19 17:08:50|46.65|46.47|46.66|46.48|46.66|46.48|46.63|46.45|9
1737306540000|2025-01-19 17:09:00|46.67|46.49|46.68|46.5|46.69|46.51|46.67|46.49|4
1737306550000|2025-01-19 17:09:10|46.69|46.51|46.69|46.51|46.7|46.52|46.68|46.5|5
1737306560000|2025-01-19 17:09:20|46.68|46.5|46.65|46.47|46.69|46.51|46.65|46.47|8
1737306570000|2025-01-19 17:09:30|46.66|46.48|46.7|46.52|46.7|46.52|46.65|46.47|6
1737306580000|2025-01-19 17:09:40|46.71|46.53|46.7|46.52|46.73|46.55|46.7|46.52|6
1737306590000|2025-01-19 17:09:50|46.71|46.53|46.75|46.57|46.75|46.57|46.7|46.52|14
1737306600000|2025-01-19 17:10:00|46.76|46.58|46.78|46.6|46.79|46.61|46.74|46.56|11
1737306610000|2025-01-19 17:10:10|46.79|46.61|46.82|46.64|46.82|46.64|46.78|46.6|9
1737306620000|2025-01-19 17:10:20|46.81|46.63|46.77|46.59|46.81|46.63|46.77|46.59|13
1737306630000|2025-01-19 17:10:30|46.76|46.58|46.76|46.58|46.76|46.58|46.76|46.58|1
1737306640000|2025-01-19 17:10:40|46.77|46.59|46.74|46.56|46.77|46.59|46.73|46.55|9
1737306650000|2025-01-19 17:10:50|46.73|46.55|46.75|46.57|46.75|46.57|46.73|46.55|13
1737306660000|2025-01-19 17:11:00|46.74|46.56|46.7|46.52|46.74|46.56|46.7|46.52|15
1737306670000|2025-01-19 17:11:10|46.71|46.53|46.69|46.51|46.72|46.54|46.69|46.51|10
1737306680000|2025-01-19 17:11:20|46.7|46.52|46.7|46.52|46.71|46.53|46.69|46.51|4
1737306690000|2025-01-19 17:11:30|46.69|46.51|46.67|46.49|46.69|46.51|46.66|46.48|5
1737306700000|2025-01-19 17:11:40|46.66|46.48|46.67|46.49|46.7|46.52|46.66|46.48|8
1737306710000|2025-01-19 17:11:50|46.66|46.48|46.69|46.51|46.7|46.52|46.66|46.48|10
1737306720000|2025-01-19 17:12:00|46.7|46.52|46.7|46.52|46.7|46.52|46.68|46.5|11
1737306730000|2025-01-19 17:12:10|46.69|46.51|46.66|46.48|46.7|46.52|46.65|46.47|10
1737306740000|2025-01-19 17:12:20|46.65|46.47|46.66|46.48|46.67|46.49|46.65|46.47|8
1737306750000|2025-01-19 17:12:30|46.67|46.49|46.66|46.48|46.67|46.49|46.66|46.48|8
1737306760000|2025-01-19 17:12:40|46.67|46.49|46.66|46.48|46.67|46.49|46.66|46.48|14
1737306770000|2025-01-19 17:12:50|46.67|46.49|46.64|46.46|46.67|46.49|46.64|46.46|10
1737306780000|2025-01-19 17:13:00|46.63|46.45|46.66|46.48|46.66|46.48|46.62|46.44|8
1737306790000|2025-01-19 17:13:10|46.65|46.47|46.62|46.44|46.66|46.48|46.62|46.44|14
1737306800000|2025-01-19 17:13:20|46.63|46.45|46.63|46.45|46.64|46.46|46.62|46.44|9
1737306810000|2025-01-19 17:13:30|46.62|46.44|46.63|46.45|46.64|46.46|46.62|46.44|18
1737306820000|2025-01-19 17:13:40|46.64|46.46|46.62|46.44|46.64|46.46|46.62|46.44|8
1737306830000|2025-01-19 17:13:50|46.61|46.43|46.62|46.44|46.64|46.46|46.61|46.43|6
1737306840000|2025-01-19 17:14:00|46.61|46.43|46.63|46.45|46.63|46.45|46.61|46.43|7
1737306850000|2025-01-19 17:14:10|46.62|46.44|46.63|46.45|46.64|46.46|46.61|46.43|7
1737306860000|2025-01-19 17:14:20|46.64|46.46|46.63|46.45|46.64|46.46|46.63|46.45|10
1737306870000|2025-01-19 17:14:30|46.62|46.44|46.63|46.45|46.63|46.45|46.62|46.44|8
1737306880000|2025-01-19 17:14:40|46.62|46.44|46.6|46.42|46.63|46.45|46.59|46.41|10
1737306890000|2025-01-19 17:14:50|46.59|46.41|46.59|46.41|46.6|46.42|46.58|46.4|11
1737306900000|2025-01-19 17:15:00|46.6|46.42|46.59|46.41|46.62|46.44|46.59|46.41|10
1737306910000|2025-01-19 17:15:10|46.6|46.42|46.57|46.39|46.6|46.42|46.57|46.39|18
1737306920000|2025-01-19 17:15:20|46.58|46.4|46.58|46.4|46.58|46.4|46.57|46.39|7
1737306930000|2025-01-19 17:15:30|46.57|46.39|46.59|46.41|46.59|46.41|46.57|46.39|11
1737306940000|2025-01-19 17:15:40|46.58|46.4|46.61|46.43|46.61|46.43|46.58|46.4|10
1737306950000|2025-01-19 17:15:50|46.6|46.42|46.62|46.44|46.62|46.44|46.6|46.42|13
1737306960000|2025-01-19 17:16:00|46.61|46.43|46.62|46.44|46.63|46.45|46.61|46.43|14
1737306970000|2025-01-19 17:16:10|46.61|46.43|46.62|46.44|46.62|46.44|46.61|46.43|4
1737306980000|2025-01-19 17:16:20|46.63|46.45|46.64|46.46|46.64|46.46|46.63|46.45|2
1737306990000|2025-01-19 17:16:30|46.65|46.47|46.67|46.49|46.67|46.49|46.65|46.47|2
1737307000000|2025-01-19 17:16:40|46.68|46.5|46.69|46.51|46.71|46.53|46.68|46.5|8
1737307010000|2025-01-19 17:16:50|46.7|46.52|46.72|46.54|46.72|46.54|46.7|46.52|3
1737307020000|2025-01-19 17:17:00|46.71|46.53|46.72|46.54|46.72|46.54|46.71|46.53|4
1737307030000|2025-01-19 17:17:10|46.73|46.55|46.72|46.54|46.74|46.56|46.71|46.53|9
1737307040000|2025-01-19 17:17:20|46.73|46.55|46.75|46.57|46.76|46.58|46.73|46.55|17
1737307050000|2025-01-19 17:17:30|46.74|46.56|46.74|46.56|46.75|46.57|46.73|46.55|7
1737307070000|2025-01-19 17:17:50|46.72|46.54|46.71|46.53|46.72|46.54|46.7|46.52|12
1737307080000|2025-01-19 17:18:00|46.72|46.54|46.71|46.53|46.72|46.54|46.7|46.52|6
1737307090000|2025-01-19 17:18:10|46.72|46.54|46.69|46.51|46.72|46.54|46.69|46.51|4
1737307100000|2025-01-19 17:18:20|46.68|46.5|46.7|46.52|46.7|46.52|46.67|46.49|7
1737307110000|2025-01-19 17:18:30|46.71|46.53|46.71|46.53|46.71|46.53|46.71|46.53|1
1737307120000|2025-01-19 17:18:40|46.72|46.54|46.74|46.56|46.74|46.56|46.72|46.54|7
1737307130000|2025-01-19 17:18:50|46.73|46.55|46.67|46.49|46.73|46.55|46.67|46.49|13
1737307140000|2025-01-19 17:19:00|46.66|46.48|46.62|46.44|46.66|46.48|46.6|46.42|14
1737307150000|2025-01-19 17:19:10|46.63|46.45|46.61|46.43|46.63|46.45|46.61|46.43|11
1737307160000|2025-01-19 17:19:20|46.6|46.42|46.6|46.42|46.61|46.43|46.59|46.41|9
1737307170000|2025-01-19 17:19:30|46.61|46.43|46.6|46.42|46.61|46.43|46.6|46.42|2
1737307180000|2025-01-19 17:19:40|46.61|46.43|46.61|46.43|46.62|46.44|46.61|46.43|5
1737307190000|2025-01-19 17:19:50|46.62|46.44|46.62|46.44|46.62|46.44|46.61|46.43|9
1737307200000|2025-01-19 17:20:00|46.63|46.45|46.7|46.52|46.7|46.52|46.63|46.45|7
1737307210000|2025-01-19 17:20:10|46.69|46.51|46.69|46.51|46.71|46.53|46.68|46.5|7
1737307220000|2025-01-19 17:20:20|46.7|46.52|46.62|46.44|46.7|46.52|46.62|46.44|12
1737307230000|2025-01-19 17:20:30|46.61|46.43|46.61|46.43|46.62|46.44|46.61|46.43|9
1737307240000|2025-01-19 17:20:40|46.62|46.44|46.64|46.46|46.65|46.47|46.61|46.43|7
1737307250000|2025-01-19 17:20:50|46.65|46.47|46.66|46.48|46.66|46.48|46.65|46.47|4
1737307260000|2025-01-19 17:21:00|46.65|46.47|46.67|46.49|46.69|46.51|46.65|46.47|15
1737307270000|2025-01-19 17:21:10|46.68|46.5|46.65|46.47|46.69|46.51|46.65|46.47|10
1737307280000|2025-01-19 17:21:20|46.66|46.48|46.66|46.48|46.66|46.48|46.64|46.46|7
1737307290000|2025-01-19 17:21:30|46.65|46.47|46.63|46.45|46.65|46.47|46.63|46.45|9
1737307300000|2025-01-19 17:21:40|46.62|46.44|46.59|46.41|46.62|46.44|46.59|46.41|8
1737307310000|2025-01-19 17:21:50|46.58|46.4|46.6|46.42|46.6|46.42|46.58|46.4|3
1737307320000|2025-01-19 17:22:00|46.61|46.43|46.61|46.43|46.62|46.44|46.61|46.43|9
1737307330000|2025-01-19 17:22:10|46.62|46.44|46.62|46.44|46.64|46.46|46.62|46.44|9
1737307340000|2025-01-19 17:22:20|46.61|46.43|46.61|46.43|46.61|46.43|46.6|46.42|7
1737307350000|2025-01-19 17:22:30|46.62|46.44|46.63|46.45|46.63|46.45|46.61|46.43|6
1737307360000|2025-01-19 17:22:40|46.62|46.44|46.63|46.45|46.63|46.45|46.62|46.44|2
1737307370000|2025-01-19 17:22:50|46.64|46.46|46.66|46.48|46.67|46.49|46.64|46.46|7
1737307380000|2025-01-19 17:23:00|46.67|46.49|46.65|46.47|46.67|46.49|46.65|46.47|5
1737307390000|2025-01-19 17:23:10|46.64|46.46|46.66|46.48|46.67|46.49|46.63|46.45|12
1737307400000|2025-01-19 17:23:20|46.67|46.49|46.66|46.48|46.67|46.49|46.65|46.47|6
1737307410000|2025-01-19 17:23:30|46.67|46.49|46.7|46.52|46.7|46.52|46.67|46.49|5
1737307420000|2025-01-19 17:23:40|46.71|46.53|46.71|46.53|46.71|46.53|46.71|46.53|1
1737307430000|2025-01-19 17:23:50|46.72|46.54|46.69|46.51|46.72|46.54|46.69|46.51|6
1737307440000|2025-01-19 17:24:00|46.7|46.52|46.75|46.57|46.75|46.57|46.69|46.51|8
1737307450000|2025-01-19 17:24:10|46.74|46.56|46.74|46.56|46.74|46.56|46.73|46.55|3
1737307460000|2025-01-19 17:24:20|46.73|46.55|46.77|46.59|46.77|46.59|46.73|46.55|11
1737307470000|2025-01-19 17:24:30|46.78|46.6|46.8|46.62|46.8|46.62|46.78|46.6|3
1737307480000|2025-01-19 17:24:40|46.79|46.61|46.77|46.59|46.8|46.62|46.77|46.59|11
1737307490000|2025-01-19 17:24:50|46.76|46.58|46.74|46.56|46.76|46.58|46.73|46.55|5
1737307500000|2025-01-19 17:25:00|46.75|46.57|46.77|46.59|46.77|46.59|46.75|46.57|8
1737307510000|2025-01-19 17:25:10|46.76|46.58|46.74|46.56|46.76|46.58|46.72|46.54|6
1737307520000|2025-01-19 17:25:20|46.75|46.57|46.75|46.57|46.76|46.58|46.75|46.57|11
1737307530000|2025-01-19 17:25:30|46.76|46.58|46.76|46.58|46.76|46.58|46.76|46.58|1
1737307540000|2025-01-19 17:25:40|46.77|46.59|46.77|46.59|46.77|46.59|46.77|46.59|1
1737307550000|2025-01-19 17:25:50|46.8|46.62|46.84|46.66|46.85|46.67|46.8|46.62|10
1737307560000|2025-01-19 17:26:00|46.83|46.65|46.84|46.66|46.85|46.67|46.82|46.64|10
1737307570000|2025-01-19 17:26:10|46.83|46.65|46.81|46.63|46.83|46.65|46.81|46.63|5
1737307580000|2025-01-19 17:26:20|46.82|46.64|46.83|46.65|46.84|46.66|46.82|46.64|4
1737307590000|2025-01-19 17:26:30|46.84|46.66|46.85|46.67|46.85|46.67|46.84|46.66|2
1737307600000|2025-01-19 17:26:40|46.84|46.66|46.85|46.67|46.85|46.67|46.84|46.66|4
1737307610000|2025-01-19 17:26:50|46.86|46.68|46.9|46.72|46.9|46.72|46.86|46.68|10
1737307620000|2025-01-19 17:27:00|46.89|46.71|46.93|46.75|46.93|46.75|46.89|46.71|9
1737307630000|2025-01-19 17:27:10|46.94|46.76|46.92|46.74|46.94|46.76|46.92|46.74|9
1737307640000|2025-01-19 17:27:20|46.93|46.75|46.93|46.75|46.94|46.76|46.93|46.75|3
1737307650000|2025-01-19 17:27:30|46.92|46.74|46.92|46.74|46.93|46.75|46.91|46.73|11
1737307660000|2025-01-19 17:27:40|46.93|46.75|46.93|46.75|46.94|46.76|46.93|46.75|11
1737307670000|2025-01-19 17:27:50|46.94|46.76|46.94|46.76|46.95|46.77|46.92|46.74|11
1737307680000|2025-01-19 17:28:00|46.95|46.77|46.94|46.76|46.95|46.77|46.94|46.76|6
1737307690000|2025-01-19 17:28:10|46.95|46.77|46.97|46.79|46.98|46.8|46.94|46.76|7
1737307700000|2025-01-19 17:28:20|46.98|46.8|47.01|46.83|47.01|46.83|46.98|46.8|8
1737307710000|2025-01-19 17:28:30|47|46.82|47.01|46.83|47.01|46.83|46.99|46.81|4
1737307720000|2025-01-19 17:28:40|47.02|46.84|47.03|46.85|47.03|46.85|47.01|46.83|6
1737307730000|2025-01-19 17:28:50|47.02|46.84|47.01|46.83|47.03|46.85|47.01|46.83|4
1737307740000|2025-01-19 17:29:00|47|46.82|46.99|46.81|47|46.82|46.98|46.8|8
1737307750000|2025-01-19 17:29:10|46.98|46.8|46.98|46.8|46.99|46.81|46.98|46.8|3
1737307760000|2025-01-19 17:29:20|46.99|46.81|46.99|46.81|46.99|46.81|46.98|46.8|5
1737307770000|2025-01-19 17:29:30|46.98|46.8|47.02|46.84|47.02|46.84|46.98|46.8|5
1737307780000|2025-01-19 17:29:40|47.03|46.85|47.02|46.84|47.03|46.85|47.02|46.84|6
1737307790000|2025-01-19 17:29:50|47.01|46.83|47.01|46.83|47.02|46.84|47|46.82|9
1737307800000|2025-01-19 17:30:00|47|46.82|47.01|46.83|47.01|46.83|47|46.82|4
1737307810000|2025-01-19 17:30:10|47|46.82|47.01|46.83|47.01|46.83|46.98|46.8|5
1737307820000|2025-01-19 17:30:20|47.02|46.84|47.01|46.83|47.03|46.85|47.01|46.83|6
1737307830000|2025-01-19 17:30:30|47|46.82|46.98|46.8|47|46.82|46.98|46.8|11
1737307840000|2025-01-19 17:30:40|46.97|46.79|46.96|46.78|46.97|46.79|46.95|46.77|10
1737307850000|2025-01-19 17:30:50|46.95|46.77|46.93|46.75|46.95|46.77|46.92|46.74|5
1737307860000|2025-01-19 17:31:00|46.94|46.76|46.93|46.75|46.94|46.76|46.93|46.75|2
1737307870000|2025-01-19 17:31:10|46.94|46.76|46.95|46.77|46.95|46.77|46.94|46.76|8
1737307880000|2025-01-19 17:31:20|46.94|46.76|46.96|46.78|46.96|46.78|46.94|46.76|5
1737307890000|2025-01-19 17:31:30|46.95|46.77|46.95|46.77|46.96|46.78|46.95|46.77|5
1737307900000|2025-01-19 17:31:40|46.94|46.76|46.93|46.75|46.94|46.76|46.92|46.74|4
1737307910000|2025-01-19 17:31:50|46.94|46.76|46.93|46.75|46.94|46.76|46.92|46.74|6
1737307920000|2025-01-19 17:32:00|46.92|46.74|46.93|46.75|46.94|46.76|46.92|46.74|6
1737307930000|2025-01-19 17:32:10|46.92|46.74|46.91|46.73|46.92|46.74|46.91|46.73|6
1737307940000|2025-01-19 17:32:20|46.92|46.74|46.92|46.74|46.95|46.77|46.92|46.74|12
1737307950000|2025-01-19 17:32:30|46.91|46.73|46.89|46.71|46.91|46.73|46.87|46.69|11
1737307960000|2025-01-19 17:32:40|46.9|46.72|46.89|46.71|46.9|46.72|46.88|46.7|14
1737307970000|2025-01-19 17:32:50|46.9|46.72|46.9|46.72|46.91|46.73|46.89|46.71|13
1737307980000|2025-01-19 17:33:00|46.89|46.71|46.86|46.68|46.9|46.72|46.86|46.68|10
1737307990000|2025-01-19 17:33:10|46.87|46.69|46.86|46.68|46.87|46.69|46.85|46.67|8
1737308000000|2025-01-19 17:33:20|46.85|46.67|46.84|46.66|46.85|46.67|46.83|46.65|6
1737308020000|2025-01-19 17:33:40|46.85|46.67|46.85|46.67|46.86|46.68|46.85|46.67|3
1737308030000|2025-01-19 17:33:50|46.84|46.66|46.84|46.66|46.84|46.66|46.81|46.63|11
1737308040000|2025-01-19 17:34:00|46.83|46.65|46.84|46.66|46.85|46.67|46.83|46.65|9
1737308050000|2025-01-19 17:34:10|46.83|46.65|46.79|46.61|46.83|46.65|46.79|46.61|7
1737308060000|2025-01-19 17:34:20|46.78|46.6|46.8|46.62|46.8|46.62|46.78|46.6|3
1737308070000|2025-01-19 17:34:30|46.81|46.63|46.79|46.61|46.81|46.63|46.79|46.61|11
1737308080000|2025-01-19 17:34:40|46.8|46.62|46.78|46.6|46.81|46.63|46.78|46.6|5
1737308090000|2025-01-19 17:34:50|46.77|46.59|46.8|46.62|46.8|46.62|46.77|46.59|8
1737308100000|2025-01-19 17:35:00|46.81|46.63|46.86|46.68|46.87|46.69|46.81|46.63|8
1737308110000|2025-01-19 17:35:10|46.87|46.69|46.85|46.67|46.87|46.69|46.85|46.67|3
1737308120000|2025-01-19 17:35:20|46.84|46.66|46.82|46.64|46.84|46.66|46.82|46.64|5
1737308130000|2025-01-19 17:35:30|46.83|46.65|46.76|46.58|46.83|46.65|46.76|46.58|8
1737308140000|2025-01-19 17:35:40|46.77|46.59|46.8|46.62|46.8|46.62|46.77|46.59|4
1737308150000|2025-01-19 17:35:50|46.81|46.63|46.81|46.63|46.82|46.64|46.81|46.63|3
1737308160000|2025-01-19 17:36:00|46.8|46.62|46.85|46.67|46.85|46.67|46.8|46.62|9
1737308170000|2025-01-19 17:36:10|46.84|46.66|46.85|46.67|46.85|46.67|46.84|46.66|6
1737308180000|2025-01-19 17:36:20|46.86|46.68|46.88|46.7|46.89|46.71|46.86|46.68|9
1737308190000|2025-01-19 17:36:30|46.89|46.71|46.89|46.71|46.9|46.72|46.89|46.71|7
1737308200000|2025-01-19 17:36:40|46.9|46.72|46.9|46.72|46.9|46.72|46.9|46.72|1
1737308210000|2025-01-19 17:36:50|46.91|46.73|46.93|46.75|46.93|46.75|46.9|46.72|9
1737308220000|2025-01-19 17:37:00|46.92|46.74|46.98|46.8|46.98|46.8|46.92|46.74|11
1737308230000|2025-01-19 17:37:10|46.97|46.79|46.95|46.77|46.97|46.79|46.94|46.76|13
1737308240000|2025-01-19 17:37:20|46.96|46.78|46.98|46.8|46.98|46.8|46.95|46.77|9
1737308250000|2025-01-19 17:37:30|46.99|46.81|46.97|46.79|46.99|46.81|46.97|46.79|3
1737308260000|2025-01-19 17:37:40|46.96|46.78|46.95|46.77|46.96|46.78|46.95|46.77|2
1737308270000|2025-01-19 17:37:50|46.94|46.76|46.95|46.77|46.95|46.77|46.94|46.76|2
1737308280000|2025-01-19 17:38:00|46.96|46.78|46.99|46.81|46.99|46.81|46.96|46.78|4
1737308290000|2025-01-19 17:38:10|46.98|46.8|46.99|46.81|46.99|46.81|46.97|46.79|4
1737308300000|2025-01-19 17:38:20|47|46.82|46.97|46.79|47.01|46.83|46.97|46.79|6
1737308310000|2025-01-19 17:38:30|46.96|46.78|46.96|46.78|46.96|46.78|46.95|46.77|3
1737308320000|2025-01-19 17:38:40|46.97|46.79|47.01|46.83|47.01|46.83|46.97|46.79|6
1737308340000|2025-01-19 17:39:00|47.02|46.84|47|46.82|47.03|46.85|47|46.82|7
1737308350000|2025-01-19 17:39:10|46.99|46.81|46.97|46.79|46.99|46.81|46.97|46.79|7
1737308360000|2025-01-19 17:39:20|46.99|46.81|46.99|46.81|46.99|46.81|46.99|46.81|1
1737308370000|2025-01-19 17:39:30|46.98|46.8|46.99|46.81|46.99|46.81|46.98|46.8|2
1737308380000|2025-01-19 17:39:40|47|46.82|47|46.82|47|46.82|47|46.82|1
1737308390000|2025-01-19 17:39:50|46.99|46.81|47.01|46.83|47.01|46.83|46.98|46.8|5
1737308400000|2025-01-19 17:40:00|47.02|46.84|47.02|46.84|47.03|46.85|47|46.82|9
1737308410000|2025-01-19 17:40:10|47.01|46.83|47.04|46.86|47.04|46.86|47.01|46.83|4
1737308420000|2025-01-19 17:40:20|47.03|46.85|47.03|46.85|47.03|46.85|47.03|46.85|1
1737308430000|2025-01-19 17:40:30|47.02|46.84|47.03|46.85|47.03|46.85|47.02|46.84|2
1737308440000|2025-01-19 17:40:40|47.04|46.86|47.02|46.84|47.04|46.86|47.01|46.83|4
1737308450000|2025-01-19 17:40:50|47.03|46.85|47.03|46.85|47.04|46.86|47.03|46.85|3
1737308460000|2025-01-19 17:41:00|47.04|46.86|47.04|46.86|47.04|46.86|47.03|46.85|5
1737308470000|2025-01-19 17:41:10|47.03|46.85|47.03|46.85|47.04|46.86|47.03|46.85|5
1737308480000|2025-01-19 17:41:20|47.04|46.86|47.05|46.87|47.05|46.87|47.04|46.86|2
1737308500000|2025-01-19 17:41:40|47.04|46.86|47.05|46.87|47.06|46.88|47.04|46.86|4
1737308510000|2025-01-19 17:41:50|47.06|46.88|47.05|46.87|47.06|46.88|47.05|46.87|2
1737308520000|2025-01-19 17:42:00|47.06|46.88|47.06|46.88|47.07|46.89|47.06|46.88|3
1737308530000|2025-01-19 17:42:10|47.07|46.89|47.06|46.88|47.07|46.89|47.05|46.87|8
1737308540000|2025-01-19 17:42:20|47.07|46.89|47.06|46.88|47.07|46.89|47.06|46.88|6
1737308550000|2025-01-19 17:42:30|47.05|46.87|47.08|46.9|47.08|46.9|47.05|46.87|8
1737308560000|2025-01-19 17:42:40|47.07|46.89|47.07|46.89|47.07|46.89|47.07|46.89|1
1737308570000|2025-01-19 17:42:50|47.06|46.88|47.06|46.88|47.06|46.88|47.05|46.87|3
1737308580000|2025-01-19 17:43:00|47.07|46.89|47.09|46.91|47.09|46.91|47.07|46.89|11
1737308590000|2025-01-19 17:43:10|47.08|46.9|47.09|46.91|47.09|46.91|47.08|46.9|2
1737308600000|2025-01-19 17:43:20|47.1|46.92|47.12|46.94|47.13|46.95|47.1|46.92|7
1737308610000|2025-01-19 17:43:30|47.13|46.95|47.1|46.92|47.13|46.95|47.1|46.92|6
1737308620000|2025-01-19 17:43:40|47.09|46.91|47.09|46.91|47.1|46.92|47.09|46.91|3
1737308630000|2025-01-19 17:43:50|47.08|46.9|47.08|46.9|47.08|46.9|47.07|46.89|3
1737308640000|2025-01-19 17:44:00|47.09|46.91|47.12|46.94|47.12|46.94|47.09|46.91|4
1737308650000|2025-01-19 17:44:10|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|2
1737308660000|2025-01-19 17:44:20|47.11|46.93|47.11|46.93|47.12|46.94|47.1|46.92|13
1737308670000|2025-01-19 17:44:30|47.12|46.94|47.11|46.93|47.12|46.94|47.1|46.92|6
1737308680000|2025-01-19 17:44:40|47.1|46.92|47.09|46.91|47.1|46.92|47.09|46.91|2
1737308690000|2025-01-19 17:44:50|47.1|46.92|47.13|46.95|47.13|46.95|47.1|46.92|10
1737308700000|2025-01-19 17:45:00|47.12|46.94|47.14|46.96|47.14|46.96|47.12|46.94|7
1737308710000|2025-01-19 17:45:10|47.15|46.97|47.12|46.94|47.15|46.97|47.12|46.94|8
1737308720000|2025-01-19 17:45:20|47.13|46.95|47.13|46.95|47.13|46.95|47.13|46.95|1
1737308730000|2025-01-19 17:45:30|47.12|46.94|47.13|46.95|47.13|46.95|47.12|46.94|8
1737308740000|2025-01-19 17:45:40|47.12|46.94|47.12|46.94|47.12|46.94|47.12|46.94|1
1737308750000|2025-01-19 17:45:50|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|4
1737308760000|2025-01-19 17:46:00|47.15|46.97|47.12|46.94|47.15|46.97|47.11|46.93|6
1737308770000|2025-01-19 17:46:10|47.11|46.93|47.16|46.98|47.16|46.98|47.11|46.93|11
1737308780000|2025-01-19 17:46:20|47.15|46.97|47.16|46.98|47.16|46.98|47.15|46.97|2
1737308800000|2025-01-19 17:46:40|47.17|46.99|47.18|47|47.18|47|47.16|46.98|8
1737308810000|2025-01-19 17:46:50|47.19|47.01|47.2|47.02|47.21|47.03|47.19|47.01|8
1737308820000|2025-01-19 17:47:00|47.19|47.01|47.19|47.01|47.19|47.01|47.18|47|3
1737308830000|2025-01-19 17:47:10|47.2|47.02|47.18|47|47.2|47.02|47.17|46.99|9
1737308840000|2025-01-19 17:47:20|47.17|46.99|47.17|46.99|47.18|47|47.16|46.98|9
1737308850000|2025-01-19 17:47:30|47.16|46.98|47.16|46.98|47.17|46.99|47.16|46.98|13
1737308860000|2025-01-19 17:47:40|47.17|46.99|47.15|46.97|47.17|46.99|47.15|46.97|7
1737308870000|2025-01-19 17:47:50|47.16|46.98|47.12|46.94|47.16|46.98|47.12|46.94|4
1737308880000|2025-01-19 17:48:00|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|2
1737308890000|2025-01-19 17:48:10|47.13|46.95|47.16|46.98|47.17|46.99|47.13|46.95|10
1737308900000|2025-01-19 17:48:20|47.17|46.99|47.2|47.02|47.2|47.02|47.16|46.98|6
1737308910000|2025-01-19 17:48:30|47.19|47.01|47.18|47|47.2|47.02|47.18|47|4
1737308920000|2025-01-19 17:48:40|47.2|47.02|47.15|46.97|47.2|47.02|47.15|46.97|4
1737308930000|2025-01-19 17:48:50|47.16|46.98|47.13|46.95|47.16|46.98|47.13|46.95|6
1737308940000|2025-01-19 17:49:00|47.14|46.96|47.12|46.94|47.14|46.96|47.12|46.94|9
1737308950000|2025-01-19 17:49:10|47.11|46.93|47.12|46.94|47.13|46.95|47.1|46.92|12
1737308960000|2025-01-19 17:49:20|47.13|46.95|47.15|46.97|47.15|46.97|47.12|46.94|7
1737308970000|2025-01-19 17:49:30|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1737308980000|2025-01-19 17:49:40|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1737308990000|2025-01-19 17:49:50|47.15|46.97|47.15|46.97|47.15|46.97|47.14|46.96|3
1737309000000|2025-01-19 17:50:00|47.14|46.96|47.12|46.94|47.15|46.97|47.11|46.93|9
1737309010000|2025-01-19 17:50:10|47.13|46.95|47.16|46.98|47.16|46.98|47.13|46.95|6
1737309020000|2025-01-19 17:50:20|47.15|46.97|47.13|46.95|47.15|46.97|47.13|46.95|5
1737309030000|2025-01-19 17:50:30|47.14|46.96|47.15|46.97|47.15|46.97|47.12|46.94|6
1737309040000|2025-01-19 17:50:40|47.16|46.98|47.19|47.01|47.2|47.02|47.16|46.98|6
1737309050000|2025-01-19 17:50:50|47.2|47.02|47.18|47|47.2|47.02|47.18|47|7
1737309060000|2025-01-19 17:51:00|47.17|46.99|47.22|47.04|47.22|47.04|47.17|46.99|9
1737309070000|2025-01-19 17:51:10|47.21|47.03|47.19|47.01|47.21|47.03|47.19|47.01|11
1737309090000|2025-01-19 17:51:30|47.18|47|47.18|47|47.19|47.01|47.18|47|3
1737309100000|2025-01-19 17:51:40|47.19|47.01|47.21|47.03|47.21|47.03|47.19|47.01|3
1737309110000|2025-01-19 17:51:50|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|2
1737309120000|2025-01-19 17:52:00|47.22|47.04|47.25|47.07|47.26|47.08|47.22|47.04|8
1737309130000|2025-01-19 17:52:10|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|6
1737309140000|2025-01-19 17:52:20|47.24|47.06|47.25|47.07|47.25|47.07|47.23|47.05|4
1737309150000|2025-01-19 17:52:30|47.24|47.06|47.25|47.07|47.25|47.07|47.23|47.05|4
1737309160000|2025-01-19 17:52:40|47.24|47.06|47.25|47.07|47.26|47.08|47.24|47.06|12
1737309170000|2025-01-19 17:52:50|47.26|47.08|47.26|47.08|47.26|47.08|47.25|47.07|3
1737309180000|2025-01-19 17:53:00|47.25|47.07|47.24|47.06|47.26|47.08|47.23|47.05|12
1737309190000|2025-01-19 17:53:10|47.25|47.07|47.23|47.05|47.25|47.07|47.22|47.04|9
1737309200000|2025-01-19 17:53:20|47.22|47.04|47.2|47.02|47.23|47.05|47.2|47.02|7
1737309210000|2025-01-19 17:53:30|47.19|47.01|47.2|47.02|47.2|47.02|47.19|47.01|6
1737309220000|2025-01-19 17:53:40|47.19|47.01|47.21|47.03|47.21|47.03|47.18|47|5
1737309230000|2025-01-19 17:53:50|47.22|47.04|47.22|47.04|47.23|47.05|47.21|47.03|7
1737309240000|2025-01-19 17:54:00|47.21|47.03|47.21|47.03|47.22|47.04|47.2|47.02|5
1737309250000|2025-01-19 17:54:10|47.22|47.04|47.2|47.02|47.22|47.04|47.19|47.01|15
1737309260000|2025-01-19 17:54:20|47.21|47.03|47.21|47.03|47.21|47.03|47.2|47.02|3
1737309270000|2025-01-19 17:54:30|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|4
1737309280000|2025-01-19 17:54:40|47.2|47.02|47.2|47.02|47.21|47.03|47.2|47.02|3
1737309290000|2025-01-19 17:54:50|47.19|47.01|47.2|47.02|47.2|47.02|47.19|47.01|4
1737309300000|2025-01-19 17:55:00|47.19|47.01|47.2|47.02|47.2|47.02|47.18|47|8
1737309310000|2025-01-19 17:55:10|47.19|47.01|47.22|47.04|47.24|47.06|47.19|47.01|8
1737309320000|2025-01-19 17:55:20|47.23|47.05|47.22|47.04|47.23|47.05|47.22|47.04|4
1737309330000|2025-01-19 17:55:30|47.23|47.05|47.25|47.07|47.25|47.07|47.22|47.04|5
1737309340000|2025-01-19 17:55:40|47.24|47.06|47.21|47.03|47.24|47.06|47.21|47.03|6
1737309350000|2025-01-19 17:55:50|47.22|47.04|47.23|47.05|47.24|47.06|47.22|47.04|8
1737309360000|2025-01-19 17:56:00|47.24|47.06|47.22|47.04|47.24|47.06|47.21|47.03|13
1737309370000|2025-01-19 17:56:10|47.21|47.03|47.23|47.05|47.23|47.05|47.21|47.03|5
1737309380000|2025-01-19 17:56:20|47.22|47.04|47.24|47.06|47.24|47.06|47.21|47.03|7
1737309390000|2025-01-19 17:56:30|47.25|47.07|47.24|47.06|47.26|47.08|47.24|47.06|8
1737309400000|2025-01-19 17:56:40|47.23|47.05|47.23|47.05|47.23|47.05|47.22|47.04|3
1737309410000|2025-01-19 17:56:50|47.22|47.04|47.22|47.04|47.23|47.05|47.22|47.04|3
1737309420000|2025-01-19 17:57:00|47.21|47.03|47.23|47.05|47.23|47.05|47.21|47.03|3
1737309430000|2025-01-19 17:57:10|47.24|47.06|47.24|47.06|47.25|47.07|47.24|47.06|9
1737309440000|2025-01-19 17:57:20|47.25|47.07|47.25|47.07|47.26|47.08|47.25|47.07|3
1737309450000|2025-01-19 17:57:30|47.24|47.06|47.23|47.05|47.24|47.06|47.22|47.04|10
1737309460000|2025-01-19 17:57:40|47.24|47.06|47.24|47.06|47.25|47.07|47.23|47.05|11
1737309470000|2025-01-19 17:57:50|47.23|47.05|47.23|47.05|47.24|47.06|47.23|47.05|9
1737309480000|2025-01-19 17:58:00|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|2
1737309490000|2025-01-19 17:58:10|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737309500000|2025-01-19 17:58:20|47.25|47.07|47.26|47.08|47.27|47.09|47.25|47.07|4
1737309510000|2025-01-19 17:58:30|47.25|47.07|47.22|47.04|47.25|47.07|47.22|47.04|6
1737309520000|2025-01-19 17:58:40|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1737309530000|2025-01-19 17:58:50|47.24|47.06|47.25|47.07|47.25|47.07|47.24|47.06|2
1737309540000|2025-01-19 17:59:00|47.24|47.06|47.23|47.05|47.26|47.08|47.23|47.05|9
1737309550000|2025-01-19 17:59:10|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737309560000|2025-01-19 17:59:20|47.25|47.07|47.24|47.06|47.25|47.07|47.24|47.06|2
1737309570000|2025-01-19 17:59:30|47.25|47.07|47.25|47.07|47.25|47.07|47.24|47.06|5
1737309580000|2025-01-19 17:59:40|47.24|47.06|47.23|47.05|47.25|47.07|47.23|47.05|9
1737309590000|2025-01-19 17:59:50|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737309600000|2025-01-19 18:00:00|47.23|47.05|47.21|47.03|47.24|47.06|47.21|47.03|9
1737309610000|2025-01-19 18:00:10|47.22|47.04|47.21|47.03|47.22|47.04|47.19|47.01|6
1737309620000|2025-01-19 18:00:20|47.22|47.04|47.22|47.04|47.22|47.04|47.21|47.03|9
1737309630000|2025-01-19 18:00:30|47.23|47.05|47.23|47.05|47.25|47.07|47.23|47.05|8
1737309640000|2025-01-19 18:00:40|47.24|47.06|47.25|47.07|47.25|47.07|47.23|47.05|6
1737309650000|2025-01-19 18:00:50|47.26|47.08|47.25|47.07|47.26|47.08|47.25|47.07|2
1737309660000|2025-01-19 18:01:00|47.24|47.06|47.24|47.06|47.25|47.07|47.23|47.05|9
1737309670000|2025-01-19 18:01:10|47.25|47.07|47.25|47.07|47.26|47.08|47.25|47.07|3
1737309680000|2025-01-19 18:01:20|47.26|47.08|47.24|47.06|47.26|47.08|47.24|47.06|3
1737309690000|2025-01-19 18:01:30|47.25|47.07|47.24|47.06|47.26|47.08|47.24|47.06|6
1737309700000|2025-01-19 18:01:40|47.25|47.07|47.21|47.03|47.25|47.07|47.21|47.03|7
1737309710000|2025-01-19 18:01:50|47.2|47.02|47.2|47.02|47.21|47.03|47.2|47.02|7
1737309720000|2025-01-19 18:02:00|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|3
1737309730000|2025-01-19 18:02:10|47.2|47.02|47.18|47|47.2|47.02|47.18|47|5
1737309740000|2025-01-19 18:02:20|47.19|47.01|47.2|47.02|47.2|47.02|47.18|47|4
1737309750000|2025-01-19 18:02:30|47.19|47.01|47.22|47.04|47.22|47.04|47.19|47.01|4
1737309760000|2025-01-19 18:02:40|47.23|47.05|47.23|47.05|47.23|47.05|47.22|47.04|5
1737309770000|2025-01-19 18:02:50|47.22|47.04|47.21|47.03|47.23|47.05|47.21|47.03|4
1737309780000|2025-01-19 18:03:00|47.2|47.02|47.16|46.98|47.2|47.02|47.16|46.98|5
1737309790000|2025-01-19 18:03:10|47.17|46.99|47.19|47.01|47.2|47.02|47.17|46.99|7
1737309800000|2025-01-19 18:03:20|47.18|47|47.18|47|47.19|47.01|47.18|47|3
1737309820000|2025-01-19 18:03:40|47.19|47.01|47.21|47.03|47.22|47.04|47.18|47|15
1737309830000|2025-01-19 18:03:50|47.2|47.02|47.22|47.04|47.22|47.04|47.2|47.02|7
1737309840000|2025-01-19 18:04:00|47.23|47.05|47.23|47.05|47.25|47.07|47.23|47.05|9
1737309850000|2025-01-19 18:04:10|47.24|47.06|47.23|47.05|47.25|47.07|47.23|47.05|16
1737309860000|2025-01-19 18:04:20|47.24|47.06|47.24|47.06|47.25|47.07|47.23|47.05|11
1737309870000|2025-01-19 18:04:30|47.25|47.07|47.2|47.02|47.25|47.07|47.2|47.02|5
1737309880000|2025-01-19 18:04:40|47.21|47.03|47.21|47.03|47.21|47.03|47.2|47.02|9
1737309890000|2025-01-19 18:04:50|47.2|47.02|47.18|47|47.21|47.03|47.18|47|7
1737309900000|2025-01-19 18:05:00|47.17|46.99|47.11|46.93|47.17|46.99|47.11|46.93|9
1737309910000|2025-01-19 18:05:10|47.12|46.94|47.1|46.92|47.12|46.94|47.08|46.9|12
1737309920000|2025-01-19 18:05:20|47.09|46.91|47.11|46.93|47.12|46.94|47.09|46.91|15
1737309930000|2025-01-19 18:05:30|47.1|46.92|47.11|46.93|47.12|46.94|47.1|46.92|4
1737309940000|2025-01-19 18:05:40|47.1|46.92|47.13|46.95|47.13|46.95|47.1|46.92|10
1737309950000|2025-01-19 18:05:50|47.12|46.94|47.16|46.98|47.16|46.98|47.12|46.94|7
1737309960000|2025-01-19 18:06:00|47.15|46.97|47.13|46.95|47.16|46.98|47.13|46.95|7
1737309970000|2025-01-19 18:06:10|47.12|46.94|47.11|46.93|47.13|46.95|47.11|46.93|4
1737309980000|2025-01-19 18:06:20|47.1|46.92|47.1|46.92|47.1|46.92|47.09|46.91|3
1737309990000|2025-01-19 18:06:30|47.09|46.91|47.1|46.92|47.1|46.92|47.09|46.91|2
1737310010000|2025-01-19 18:06:50|47.09|46.91|47.07|46.89|47.09|46.91|47.07|46.89|5
1737310020000|2025-01-19 18:07:00|47.06|46.88|47.05|46.87|47.06|46.88|47.05|46.87|6
1737310030000|2025-01-19 18:07:10|47.06|46.88|47.07|46.89|47.07|46.89|47.06|46.88|6
1737310050000|2025-01-19 18:07:30|47.08|46.9|47.08|46.9|47.08|46.9|47.07|46.89|3
1737310060000|2025-01-19 18:07:40|47.07|46.89|47.06|46.88|47.08|46.9|47.06|46.88|6
1737310070000|2025-01-19 18:07:50|47.07|46.89|47.06|46.88|47.07|46.89|47.06|46.88|2
1737310080000|2025-01-19 18:08:00|47.07|46.89|47.05|46.87|47.07|46.89|47.05|46.87|5
1737310090000|2025-01-19 18:08:10|47.06|46.88|47.04|46.86|47.06|46.88|47.04|46.86|3
1737310100000|2025-01-19 18:08:20|47.05|46.87|47.05|46.87|47.05|46.87|47.05|46.87|1
1737310110000|2025-01-19 18:08:30|47.06|46.88|47.08|46.9|47.08|46.9|47.06|46.88|3
1737310120000|2025-01-19 18:08:40|47.07|46.89|47.06|46.88|47.08|46.9|47.06|46.88|4
1737310140000|2025-01-19 18:09:00|47.05|46.87|47.06|46.88|47.06|46.88|47.05|46.87|8
1737310150000|2025-01-19 18:09:10|47.05|46.87|47.04|46.86|47.05|46.87|47.04|46.86|2
1737310160000|2025-01-19 18:09:20|47.05|46.87|47.05|46.87|47.05|46.87|47.04|46.86|3
1737310170000|2025-01-19 18:09:30|47.06|46.88|47.06|46.88|47.06|46.88|47.06|46.88|1
1737310180000|2025-01-19 18:09:40|47.07|46.89|47.12|46.94|47.12|46.94|47.07|46.89|5
1737310190000|2025-01-19 18:09:50|47.13|46.95|47.11|46.93|47.13|46.95|47.11|46.93|7
1737310200000|2025-01-19 18:10:00|47.12|46.94|47.12|46.94|47.13|46.95|47.11|46.93|5
1737310210000|2025-01-19 18:10:10|47.11|46.93|47.14|46.96|47.14|46.96|47.11|46.93|4
1737310220000|2025-01-19 18:10:20|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|6
1737310230000|2025-01-19 18:10:30|47.15|46.97|47.15|46.97|47.15|46.97|47.15|46.97|1
1737310240000|2025-01-19 18:10:40|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1737310250000|2025-01-19 18:10:50|47.16|46.98|47.18|47|47.18|47|47.16|46.98|7
1737310260000|2025-01-19 18:11:00|47.17|46.99|47.2|47.02|47.2|47.02|47.17|46.99|6
1737310270000|2025-01-19 18:11:10|47.19|47.01|47.17|46.99|47.19|47.01|47.17|46.99|3
1737310280000|2025-01-19 18:11:20|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1737310290000|2025-01-19 18:11:30|47.16|46.98|47.17|46.99|47.18|47|47.16|46.98|8
1737310300000|2025-01-19 18:11:40|47.16|46.98|47.18|47|47.18|47|47.16|46.98|3
1737310310000|2025-01-19 18:11:50|47.19|47.01|47.2|47.02|47.2|47.02|47.19|47.01|2
1737310330000|2025-01-19 18:12:10|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|5
1737310350000|2025-01-19 18:12:30|47.2|47.02|47.2|47.02|47.21|47.03|47.19|47.01|5
1737310360000|2025-01-19 18:12:40|47.21|47.03|47.19|47.01|47.21|47.03|47.19|47.01|5
1737310370000|2025-01-19 18:12:50|47.2|47.02|47.2|47.02|47.2|47.02|47.19|47.01|3
1737310380000|2025-01-19 18:13:00|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737310390000|2025-01-19 18:13:10|47.18|47|47.19|47.01|47.2|47.02|47.18|47|6
1737310410000|2025-01-19 18:13:30|47.18|47|47.19|47.01|47.19|47.01|47.18|47|4
1737310430000|2025-01-19 18:13:50|47.18|47|47.19|47.01|47.19|47.01|47.18|47|10
1737310440000|2025-01-19 18:14:00|47.18|47|47.18|47|47.18|47|47.18|47|1
1737310450000|2025-01-19 18:14:10|47.17|46.99|47.17|46.99|47.18|47|47.17|46.99|3
1737310460000|2025-01-19 18:14:20|47.18|47|47.17|46.99|47.18|47|47.17|46.99|2
1737310470000|2025-01-19 18:14:30|47.18|47|47.19|47.01|47.19|47.01|47.17|46.99|8
1737310480000|2025-01-19 18:14:40|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1737310490000|2025-01-19 18:14:50|47.2|47.02|47.21|47.03|47.21|47.03|47.2|47.02|2
1737310500000|2025-01-19 18:15:00|47.2|47.02|47.19|47.01|47.2|47.02|47.18|47|4
1737310510000|2025-01-19 18:15:10|47.2|47.02|47.2|47.02|47.2|47.02|47.19|47.01|5
1737310520000|2025-01-19 18:15:20|47.19|47.01|47.19|47.01|47.19|47.01|47.18|47|3
1737310530000|2025-01-19 18:15:30|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1737310540000|2025-01-19 18:15:40|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1737310550000|2025-01-19 18:15:50|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737310560000|2025-01-19 18:16:00|47.18|47|47.18|47|47.19|47.01|47.18|47|3
1737310570000|2025-01-19 18:16:10|47.17|46.99|47.16|46.98|47.18|47|47.16|46.98|8
1737310580000|2025-01-19 18:16:20|47.15|46.97|47.13|46.95|47.15|46.97|47.13|46.95|3
1737310590000|2025-01-19 18:16:30|47.12|46.94|47.11|46.93|47.12|46.94|47.11|46.93|2
1737310600000|2025-01-19 18:16:40|47.1|46.92|47.07|46.89|47.1|46.92|47.07|46.89|4
1737310610000|2025-01-19 18:16:50|47.06|46.88|47.06|46.88|47.06|46.88|47.06|46.88|1
1737310620000|2025-01-19 18:17:00|47.07|46.89|47.1|46.92|47.1|46.92|47.07|46.89|5
1737310630000|2025-01-19 18:17:10|47.09|46.91|47.1|46.92|47.1|46.92|47.09|46.91|6
1737310640000|2025-01-19 18:17:20|47.09|46.91|47.06|46.88|47.09|46.91|47.06|46.88|4
1737310650000|2025-01-19 18:17:30|47.05|46.87|47.03|46.85|47.06|46.88|47.03|46.85|5
1737310660000|2025-01-19 18:17:40|47.02|46.84|47.03|46.85|47.03|46.85|47.01|46.83|12
1737310670000|2025-01-19 18:17:50|47.02|46.84|47|46.82|47.02|46.84|47|46.82|3
1737310680000|2025-01-19 18:18:00|47.01|46.83|46.99|46.81|47.01|46.83|46.99|46.81|3
1737310690000|2025-01-19 18:18:10|46.98|46.8|46.98|46.8|46.98|46.8|46.97|46.79|7
1737310700000|2025-01-19 18:18:20|46.99|46.81|46.99|46.81|46.99|46.81|46.98|46.8|7
1737310710000|2025-01-19 18:18:30|47|46.82|47|46.82|47.01|46.83|46.99|46.81|5
1737310720000|2025-01-19 18:18:40|46.99|46.81|46.98|46.8|46.99|46.81|46.98|46.8|6
1737310730000|2025-01-19 18:18:50|46.99|46.81|46.98|46.8|46.99|46.81|46.98|46.8|2
1737310740000|2025-01-19 18:19:00|46.99|46.81|47|46.82|47|46.82|46.99|46.81|2
1737310750000|2025-01-19 18:19:10|47.01|46.83|46.99|46.81|47.01|46.83|46.99|46.81|7
1737310760000|2025-01-19 18:19:20|47|46.82|47|46.82|47|46.82|47|46.82|1
1737310780000|2025-01-19 18:19:40|47.01|46.83|47.01|46.83|47.01|46.83|47|46.82|3
1737310790000|2025-01-19 18:19:50|47.02|46.84|47.02|46.84|47.02|46.84|47.02|46.84|1
1737310800000|2025-01-19 18:20:00|47.03|46.85|47.03|46.85|47.03|46.85|47.03|46.85|1
1737310810000|2025-01-19 18:20:10|47.02|46.84|47|46.82|47.02|46.84|47|46.82|3
1737310820000|2025-01-19 18:20:20|46.99|46.81|46.99|46.81|46.99|46.81|46.99|46.81|1
1737310840000|2025-01-19 18:20:40|46.98|46.8|46.98|46.8|46.99|46.81|46.98|46.8|3
1737310850000|2025-01-19 18:20:50|46.97|46.79|46.96|46.78|46.97|46.79|46.96|46.78|2
1737310860000|2025-01-19 18:21:00|46.97|46.79|46.93|46.75|46.97|46.79|46.93|46.75|5
1737310870000|2025-01-19 18:21:10|46.94|46.76|46.94|46.76|46.95|46.77|46.94|46.76|3
1737310890000|2025-01-19 18:21:30|46.93|46.75|46.94|46.76|46.94|46.76|46.93|46.75|4
1737310900000|2025-01-19 18:21:40|46.95|46.77|46.95|46.77|46.95|46.77|46.95|46.77|1
1737310910000|2025-01-19 18:21:50|46.96|46.78|46.96|46.78|46.96|46.78|46.96|46.78|1
1737310920000|2025-01-19 18:22:00|46.95|46.77|46.94|46.76|46.96|46.78|46.94|46.76|4
1737310930000|2025-01-19 18:22:10|46.93|46.75|46.91|46.73|46.93|46.75|46.91|46.73|7
1737310940000|2025-01-19 18:22:20|46.92|46.74|46.92|46.74|46.92|46.74|46.91|46.73|3
1737310960000|2025-01-19 18:22:40|46.91|46.73|46.91|46.73|46.92|46.74|46.91|46.73|3
1737310980000|2025-01-19 18:23:00|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1737310990000|2025-01-19 18:23:10|46.93|46.75|46.93|46.75|46.93|46.75|46.92|46.74|7
1737311000000|2025-01-19 18:23:20|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1737311010000|2025-01-19 18:23:30|46.93|46.75|46.93|46.75|46.93|46.75|46.93|46.75|1
1737311020000|2025-01-19 18:23:40|46.94|46.76|46.93|46.75|46.94|46.76|46.93|46.75|2
1737311030000|2025-01-19 18:23:50|46.94|46.76|46.93|46.75|46.94|46.76|46.93|46.75|6
1737311040000|2025-01-19 18:24:00|46.94|46.76|46.96|46.78|46.96|46.78|46.94|46.76|3
1737311050000|2025-01-19 18:24:10|46.95|46.77|46.95|46.77|46.96|46.78|46.95|46.77|3
1737311060000|2025-01-19 18:24:20|46.94|46.76|46.91|46.73|46.94|46.76|46.91|46.73|8
1737311070000|2025-01-19 18:24:30|46.92|46.74|46.93|46.75|46.93|46.75|46.92|46.74|2
1737311090000|2025-01-19 18:24:50|46.94|46.76|46.95|46.77|46.95|46.77|46.94|46.76|2
1737311100000|2025-01-19 18:25:00|46.96|46.78|46.94|46.76|46.96|46.78|46.94|46.76|5
1737311110000|2025-01-19 18:25:10|46.93|46.75|46.91|46.73|46.93|46.75|46.91|46.73|5
1737311120000|2025-01-19 18:25:20|46.92|46.74|46.91|46.73|46.92|46.74|46.89|46.71|6
1737311130000|2025-01-19 18:25:30|46.92|46.74|46.91|46.73|46.92|46.74|46.91|46.73|4
1737311140000|2025-01-19 18:25:40|46.92|46.74|46.91|46.73|46.92|46.74|46.91|46.73|2
1737311150000|2025-01-19 18:25:50|46.92|46.74|46.91|46.73|46.92|46.74|46.91|46.73|2
1737311160000|2025-01-19 18:26:00|46.9|46.72|46.9|46.72|46.9|46.72|46.9|46.72|1
1737311170000|2025-01-19 18:26:10|46.89|46.71|46.91|46.73|46.91|46.73|46.89|46.71|3
1737311180000|2025-01-19 18:26:20|46.9|46.72|46.91|46.73|46.91|46.73|46.9|46.72|2
1737311190000|2025-01-19 18:26:30|46.92|46.74|46.92|46.74|46.92|46.74|46.91|46.73|3
1737311200000|2025-01-19 18:26:40|46.93|46.75|46.93|46.75|46.93|46.75|46.93|46.75|1
1737311210000|2025-01-19 18:26:50|46.94|46.76|46.94|46.76|46.94|46.76|46.94|46.76|1
1737311220000|2025-01-19 18:27:00|46.93|46.75|46.9|46.72|46.93|46.75|46.9|46.72|4
1737311230000|2025-01-19 18:27:10|46.91|46.73|46.91|46.73|46.91|46.73|46.9|46.72|3
1737311240000|2025-01-19 18:27:20|46.9|46.72|46.84|46.66|46.9|46.72|46.84|46.66|9
1737311250000|2025-01-19 18:27:30|46.83|46.65|46.84|46.66|46.84|46.66|46.83|46.65|2
1737311260000|2025-01-19 18:27:40|46.82|46.64|46.81|46.63|46.83|46.65|46.81|46.63|6
1737311270000|2025-01-19 18:27:50|46.82|46.64|46.81|46.63|46.82|46.64|46.81|46.63|4
1737311280000|2025-01-19 18:28:00|46.82|46.64|46.8|46.62|46.82|46.64|46.8|46.62|3
1737311290000|2025-01-19 18:28:10|46.79|46.61|46.8|46.62|46.8|46.62|46.79|46.61|2
1737311300000|2025-01-19 18:28:20|46.81|46.63|46.81|46.63|46.81|46.63|46.81|46.63|1
1737311310000|2025-01-19 18:28:30|46.82|46.64|46.82|46.64|46.83|46.65|46.82|46.64|3
1737311320000|2025-01-19 18:28:40|46.83|46.65|46.82|46.64|46.83|46.65|46.82|46.64|4
1737311330000|2025-01-19 18:28:50|46.83|46.65|46.83|46.65|46.83|46.65|46.82|46.64|3
1737311340000|2025-01-19 18:29:00|46.85|46.67|46.84|46.66|46.85|46.67|46.84|46.66|6
1737311350000|2025-01-19 18:29:10|46.85|46.67|46.84|46.66|46.85|46.67|46.84|46.66|4
1737311360000|2025-01-19 18:29:20|46.83|46.65|46.84|46.66|46.84|46.66|46.83|46.65|2
1737311370000|2025-01-19 18:29:30|46.83|46.65|46.83|46.65|46.84|46.66|46.83|46.65|3
1737311380000|2025-01-19 18:29:40|46.84|46.66|46.83|46.65|46.84|46.66|46.83|46.65|2
1737311390000|2025-01-19 18:29:50|46.84|46.66|46.83|46.65|46.84|46.66|46.83|46.65|2
1737311400000|2025-01-19 18:30:00|46.82|46.64|46.79|46.61|46.82|46.64|46.79|46.61|4
1737311410000|2025-01-19 18:30:10|46.78|46.6|46.8|46.62|46.8|46.62|46.78|46.6|5
1737311420000|2025-01-19 18:30:20|46.81|46.63|46.83|46.65|46.83|46.65|46.8|46.62|5
1737311430000|2025-01-19 18:30:30|46.84|46.66|46.86|46.68|46.86|46.68|46.84|46.66|3
1737311440000|2025-01-19 18:30:40|46.87|46.69|46.85|46.67|46.88|46.7|46.85|46.67|5
1737311450000|2025-01-19 18:30:50|46.86|46.68|46.86|46.68|46.87|46.69|46.85|46.67|11
1737311460000|2025-01-19 18:31:00|46.87|46.69|46.85|46.67|46.87|46.69|46.85|46.67|7
1737311470000|2025-01-19 18:31:10|46.86|46.68|46.86|46.68|46.86|46.68|46.85|46.67|5
1737311480000|2025-01-19 18:31:20|46.85|46.67|46.85|46.67|46.86|46.68|46.85|46.67|3
1737311490000|2025-01-19 18:31:30|46.86|46.68|46.86|46.68|46.86|46.68|46.86|46.68|1
1737311500000|2025-01-19 18:31:40|46.85|46.67|46.82|46.64|46.85|46.67|46.81|46.63|8
1737311510000|2025-01-19 18:31:50|46.81|46.63|46.79|46.61|46.81|46.63|46.79|46.61|5
1737311530000|2025-01-19 18:32:10|46.8|46.62|46.78|46.6|46.81|46.63|46.78|46.6|9
1737311540000|2025-01-19 18:32:20|46.77|46.59|46.77|46.59|46.78|46.6|46.77|46.59|5
1737311560000|2025-01-19 18:32:40|46.78|46.6|46.75|46.57|46.78|46.6|46.75|46.57|5
1737311570000|2025-01-19 18:32:50|46.74|46.56|46.72|46.54|46.74|46.56|46.72|46.54|5
1737311580000|2025-01-19 18:33:00|46.73|46.55|46.73|46.55|46.74|46.56|46.72|46.54|7
1737311600000|2025-01-19 18:33:20|46.72|46.54|46.72|46.54|46.72|46.54|46.72|46.54|1
1737311610000|2025-01-19 18:33:30|46.71|46.53|46.71|46.53|46.72|46.54|46.71|46.53|3
1737311630000|2025-01-19 18:33:50|46.72|46.54|46.74|46.56|46.75|46.57|46.72|46.54|4
1737311640000|2025-01-19 18:34:00|46.73|46.55|46.74|46.56|46.75|46.57|46.73|46.55|6
1737311650000|2025-01-19 18:34:10|46.73|46.55|46.73|46.55|46.73|46.55|46.73|46.55|1
1737311660000|2025-01-19 18:34:20|46.74|46.56|46.73|46.55|46.74|46.56|46.73|46.55|2
1737311670000|2025-01-19 18:34:30|46.74|46.56|46.74|46.56|46.74|46.56|46.74|46.56|1
1737311680000|2025-01-19 18:34:40|46.75|46.57|46.74|46.56|46.75|46.57|46.74|46.56|6
1737311690000|2025-01-19 18:34:50|46.75|46.57|46.75|46.57|46.76|46.58|46.75|46.57|3
1737311700000|2025-01-19 18:35:00|46.74|46.56|46.73|46.55|46.75|46.57|46.72|46.54|14
1737311710000|2025-01-19 18:35:10|46.72|46.54|46.74|46.56|46.74|46.56|46.71|46.53|9
1737311720000|2025-01-19 18:35:20|46.75|46.57|46.74|46.56|46.75|46.57|46.74|46.56|4
1737311730000|2025-01-19 18:35:30|46.73|46.55|46.72|46.54|46.73|46.55|46.72|46.54|4
1737311740000|2025-01-19 18:35:40|46.71|46.53|46.69|46.51|46.71|46.53|46.69|46.51|9
1737311750000|2025-01-19 18:35:50|46.7|46.52|46.7|46.52|46.7|46.52|46.69|46.51|3
1737311760000|2025-01-19 18:36:00|46.71|46.53|46.7|46.52|46.71|46.53|46.7|46.52|8
1737311770000|2025-01-19 18:36:10|46.69|46.51|46.71|46.53|46.71|46.53|46.69|46.51|3
1737311780000|2025-01-19 18:36:20|46.7|46.52|46.72|46.54|46.72|46.54|46.7|46.52|3
1737311790000|2025-01-19 18:36:30|46.73|46.55|46.74|46.56|46.75|46.57|46.73|46.55|4
1737311800000|2025-01-19 18:36:40|46.73|46.55|46.73|46.55|46.73|46.55|46.73|46.55|1
1737311820000|2025-01-19 18:37:00|46.74|46.56|46.72|46.54|46.74|46.56|46.71|46.53|5
1737311830000|2025-01-19 18:37:10|46.71|46.53|46.7|46.52|46.71|46.53|46.7|46.52|2
1737311840000|2025-01-19 18:37:20|46.71|46.53|46.72|46.54|46.72|46.54|46.71|46.53|2
1737311850000|2025-01-19 18:37:30|46.71|46.53|46.72|46.54|46.72|46.54|46.71|46.53|4
1737311860000|2025-01-19 18:37:40|46.73|46.55|46.73|46.55|46.73|46.55|46.72|46.54|5
1737311870000|2025-01-19 18:37:50|46.72|46.54|46.71|46.53|46.72|46.54|46.71|46.53|2
1737311880000|2025-01-19 18:38:00|46.72|46.54|46.73|46.55|46.73|46.55|46.72|46.54|6
1737311890000|2025-01-19 18:38:10|46.72|46.54|46.71|46.53|46.72|46.54|46.71|46.53|4
1737311900000|2025-01-19 18:38:20|46.72|46.54|46.72|46.54|46.72|46.54|46.72|46.54|1
1737311920000|2025-01-19 18:38:40|46.73|46.55|46.76|46.58|46.76|46.58|46.73|46.55|6
1737311930000|2025-01-19 18:38:50|46.77|46.59|46.76|46.58|46.77|46.59|46.76|46.58|8
1737311940000|2025-01-19 18:39:00|46.75|46.57|46.75|46.57|46.76|46.58|46.75|46.57|5
1737311960000|2025-01-19 18:39:20|46.76|46.58|46.76|46.58|46.76|46.58|46.76|46.58|1
1737311970000|2025-01-19 18:39:30|46.77|46.59|46.77|46.59|46.77|46.59|46.76|46.58|7
1737311980000|2025-01-19 18:39:40|46.76|46.58|46.76|46.58|46.76|46.58|46.76|46.58|1
1737312000000|2025-01-19 18:40:00|46.75|46.57|46.76|46.58|46.76|46.58|46.75|46.57|2
1737312010000|2025-01-19 18:40:10|46.75|46.57|46.75|46.57|46.75|46.57|46.75|46.57|1
1737312020000|2025-01-19 18:40:20|46.76|46.58|46.76|46.58|46.76|46.58|46.75|46.57|7
1737312040000|2025-01-19 18:40:40|46.75|46.57|46.79|46.61|46.79|46.61|46.75|46.57|4
1737312050000|2025-01-19 18:40:50|46.8|46.62|46.81|46.63|46.81|46.63|46.79|46.61|6
1737312060000|2025-01-19 18:41:00|46.8|46.62|46.79|46.61|46.82|46.64|46.79|46.61|10
1737312070000|2025-01-19 18:41:10|46.78|46.6|46.77|46.59|46.78|46.6|46.77|46.59|2
1737312080000|2025-01-19 18:41:20|46.78|46.6|46.77|46.59|46.78|46.6|46.77|46.59|2
1737312090000|2025-01-19 18:41:30|46.76|46.58|46.75|46.57|46.77|46.59|46.75|46.57|4
1737312100000|2025-01-19 18:41:40|46.76|46.58|46.78|46.6|46.78|46.6|46.76|46.58|5
1737312110000|2025-01-19 18:41:50|46.77|46.59|46.78|46.6|46.79|46.61|46.77|46.59|4
1737312120000|2025-01-19 18:42:00|46.79|46.61|46.78|46.6|46.79|46.61|46.78|46.6|2
1737312140000|2025-01-19 18:42:20|46.77|46.59|46.77|46.59|46.77|46.59|46.77|46.59|1
1737312150000|2025-01-19 18:42:30|46.76|46.58|46.77|46.59|46.77|46.59|46.76|46.58|2
1737312160000|2025-01-19 18:42:40|46.76|46.58|46.76|46.58|46.77|46.59|46.76|46.58|5
1737312170000|2025-01-19 18:42:50|46.77|46.59|46.77|46.59|46.77|46.59|46.77|46.59|1
1737312180000|2025-01-19 18:43:00|46.78|46.6|46.78|46.6|46.78|46.6|46.78|46.6|1
1737312190000|2025-01-19 18:43:10|46.77|46.59|46.77|46.59|46.78|46.6|46.77|46.59|5
1737312200000|2025-01-19 18:43:20|46.78|46.6|46.78|46.6|46.78|46.6|46.77|46.59|7
1737312210000|2025-01-19 18:43:30|46.77|46.59|46.77|46.59|46.77|46.59|46.77|46.59|1
1737312230000|2025-01-19 18:43:50|46.76|46.58|46.75|46.57|46.76|46.58|46.74|46.56|8
1737312240000|2025-01-19 18:44:00|46.74|46.56|46.76|46.58|46.76|46.58|46.74|46.56|3
1737312250000|2025-01-19 18:44:10|46.75|46.57|46.76|46.58|46.76|46.58|46.75|46.57|2
1737312270000|2025-01-19 18:44:30|46.77|46.59|46.77|46.59|46.77|46.59|46.77|46.59|1
1737312280000|2025-01-19 18:44:40|46.78|46.6|46.8|46.62|46.8|46.62|46.78|46.6|3
1737312290000|2025-01-19 18:44:50|46.81|46.63|46.79|46.61|46.81|46.63|46.79|46.61|3
1737312300000|2025-01-19 18:45:00|46.8|46.62|46.78|46.6|46.8|46.62|46.77|46.59|5
1737312310000|2025-01-19 18:45:10|46.77|46.59|46.79|46.61|46.79|46.61|46.77|46.59|7
1737312320000|2025-01-19 18:45:20|46.78|46.6|46.8|46.62|46.8|46.62|46.78|46.6|7
1737312330000|2025-01-19 18:45:30|46.79|46.61|46.79|46.61|46.79|46.61|46.79|46.61|1
1737312350000|2025-01-19 18:45:50|46.78|46.6|46.78|46.6|46.78|46.6|46.78|46.6|1
1737312360000|2025-01-19 18:46:00|46.77|46.59|46.75|46.57|46.77|46.59|46.75|46.57|3
1737312370000|2025-01-19 18:46:10|46.76|46.58|46.77|46.59|46.78|46.6|46.76|46.58|4
1737312380000|2025-01-19 18:46:20|46.78|46.6|46.79|46.61|46.79|46.61|46.77|46.59|10
1737312390000|2025-01-19 18:46:30|46.8|46.62|46.8|46.62|46.8|46.62|46.79|46.61|5
1737312400000|2025-01-19 18:46:40|46.79|46.61|46.79|46.61|46.79|46.61|46.79|46.61|1
1737312410000|2025-01-19 18:46:50|46.78|46.6|46.79|46.61|46.79|46.61|46.78|46.6|2
1737312420000|2025-01-19 18:47:00|46.78|46.6|46.79|46.61|46.79|46.61|46.78|46.6|2
1737312430000|2025-01-19 18:47:10|46.8|46.62|46.82|46.64|46.82|46.64|46.79|46.61|7
1737312450000|2025-01-19 18:47:30|46.81|46.63|46.83|46.65|46.83|46.65|46.81|46.63|5
1737312460000|2025-01-19 18:47:40|46.82|46.64|46.83|46.65|46.83|46.65|46.82|46.64|4
1737312470000|2025-01-19 18:47:50|46.82|46.64|46.81|46.63|46.82|46.64|46.81|46.63|8
1737312480000|2025-01-19 18:48:00|46.8|46.62|46.79|46.61|46.81|46.63|46.78|46.6|12
1737312490000|2025-01-19 18:48:10|46.8|46.62|46.81|46.63|46.81|46.63|46.8|46.62|8
1737312500000|2025-01-19 18:48:20|46.8|46.62|46.81|46.63|46.81|46.63|46.8|46.62|6
1737312510000|2025-01-19 18:48:30|46.82|46.64|46.82|46.64|46.82|46.64|46.81|46.63|5
1737312520000|2025-01-19 18:48:40|46.81|46.63|46.83|46.65|46.83|46.65|46.81|46.63|5
1737312530000|2025-01-19 18:48:50|46.84|46.66|46.83|46.65|46.84|46.66|46.83|46.65|2
1737312540000|2025-01-19 18:49:00|46.84|46.66|46.84|46.66|46.84|46.66|46.83|46.65|9
1737312550000|2025-01-19 18:49:10|46.83|46.65|46.82|46.64|46.84|46.66|46.82|46.64|10
1737312560000|2025-01-19 18:49:20|46.83|46.65|46.83|46.65|46.83|46.65|46.83|46.65|1
1737312570000|2025-01-19 18:49:30|46.84|46.66|46.85|46.67|46.85|46.67|46.83|46.65|4
1737312580000|2025-01-19 18:49:40|46.86|46.68|46.87|46.69|46.88|46.7|46.86|46.68|5
1737312590000|2025-01-19 18:49:50|46.88|46.7|46.89|46.71|46.89|46.71|46.88|46.7|4
1737312600000|2025-01-19 18:50:00|46.9|46.72|46.9|46.72|46.92|46.74|46.9|46.72|5
1737312610000|2025-01-19 18:50:10|46.91|46.73|46.92|46.74|46.92|46.74|46.91|46.73|4
1737312620000|2025-01-19 18:50:20|46.91|46.73|46.91|46.73|46.91|46.73|46.9|46.72|5
1737312630000|2025-01-19 18:50:30|46.9|46.72|46.9|46.72|46.9|46.72|46.89|46.71|5
1737312640000|2025-01-19 18:50:40|46.89|46.71|46.9|46.72|46.9|46.72|46.89|46.71|4
1737312650000|2025-01-19 18:50:50|46.89|46.71|46.89|46.71|46.9|46.72|46.88|46.7|7
1737312660000|2025-01-19 18:51:00|46.88|46.7|46.88|46.7|46.89|46.71|46.88|46.7|11
1737312670000|2025-01-19 18:51:10|46.87|46.69|46.87|46.69|46.87|46.69|46.86|46.68|3
1737312680000|2025-01-19 18:51:20|46.86|46.68|46.87|46.69|46.87|46.69|46.86|46.68|8
1737312690000|2025-01-19 18:51:30|46.86|46.68|46.88|46.7|46.88|46.7|46.86|46.68|9
1737312700000|2025-01-19 18:51:40|46.87|46.69|46.87|46.69|46.88|46.7|46.87|46.69|3
1737312710000|2025-01-19 18:51:50|46.89|46.71|46.92|46.74|46.92|46.74|46.89|46.71|7
1737312720000|2025-01-19 18:52:00|46.91|46.73|46.9|46.72|46.91|46.73|46.9|46.72|2
1737312730000|2025-01-19 18:52:10|46.88|46.7|46.88|46.7|46.88|46.7|46.88|46.7|1
1737312740000|2025-01-19 18:52:20|46.89|46.71|46.89|46.71|46.89|46.71|46.89|46.71|1
1737312750000|2025-01-19 18:52:30|46.9|46.72|46.89|46.71|46.9|46.72|46.89|46.71|8
1737312760000|2025-01-19 18:52:40|46.88|46.7|46.89|46.71|46.89|46.71|46.88|46.7|2
1737312770000|2025-01-19 18:52:50|46.88|46.7|46.87|46.69|46.88|46.7|46.87|46.69|2
1737312780000|2025-01-19 18:53:00|46.88|46.7|46.88|46.7|46.88|46.7|46.88|46.7|1
1737312800000|2025-01-19 18:53:20|46.89|46.71|46.9|46.72|46.9|46.72|46.89|46.71|4
1737312810000|2025-01-19 18:53:30|46.89|46.71|46.91|46.73|46.91|46.73|46.89|46.71|7
1737312820000|2025-01-19 18:53:40|46.9|46.72|46.91|46.73|46.91|46.73|46.9|46.72|2
1737312830000|2025-01-19 18:53:50|46.92|46.74|46.92|46.74|46.92|46.74|46.91|46.73|3
1737312840000|2025-01-19 18:54:00|46.91|46.73|46.96|46.78|46.96|46.78|46.91|46.73|6
1737312850000|2025-01-19 18:54:10|46.95|46.77|46.95|46.77|46.96|46.78|46.95|46.77|9
1737312860000|2025-01-19 18:54:20|46.94|46.76|46.93|46.75|46.95|46.77|46.93|46.75|4
1737312870000|2025-01-19 18:54:30|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1737312880000|2025-01-19 18:54:40|46.91|46.73|46.88|46.7|46.91|46.73|46.87|46.69|10
1737312890000|2025-01-19 18:54:50|46.89|46.71|46.89|46.71|46.89|46.71|46.89|46.71|1
1737312900000|2025-01-19 18:55:00|46.9|46.72|46.92|46.74|46.92|46.74|46.9|46.72|5
1737312910000|2025-01-19 18:55:10|46.93|46.75|46.93|46.75|46.93|46.75|46.92|46.74|5
1737312920000|2025-01-19 18:55:20|46.92|46.74|46.92|46.74|46.93|46.75|46.92|46.74|3
1737312930000|2025-01-19 18:55:30|46.93|46.75|46.92|46.74|46.93|46.75|46.92|46.74|4
1737312940000|2025-01-19 18:55:40|46.93|46.75|46.95|46.77|46.95|46.77|46.93|46.75|3
1737312950000|2025-01-19 18:55:50|46.96|46.78|46.95|46.77|46.96|46.78|46.95|46.77|6
1737312960000|2025-01-19 18:56:00|46.96|46.78|46.95|46.77|46.97|46.79|46.95|46.77|8
1737312980000|2025-01-19 18:56:20|46.96|46.78|46.94|46.76|46.96|46.78|46.94|46.76|3
1737312990000|2025-01-19 18:56:30|46.95|46.77|46.96|46.78|46.96|46.78|46.95|46.77|4
1737313000000|2025-01-19 18:56:40|46.97|46.79|46.96|46.78|46.97|46.79|46.95|46.77|6
1737313010000|2025-01-19 18:56:50|46.95|46.77|46.95|46.77|46.95|46.77|46.95|46.77|1
1737313020000|2025-01-19 18:57:00|46.94|46.76|46.95|46.77|46.95|46.77|46.94|46.76|4
1737313030000|2025-01-19 18:57:10|46.94|46.76|46.95|46.77|46.95|46.77|46.94|46.76|6
1737313040000|2025-01-19 18:57:20|46.94|46.76|46.94|46.76|46.95|46.77|46.93|46.75|5
1737313050000|2025-01-19 18:57:30|46.95|46.77|46.95|46.77|46.95|46.77|46.94|46.76|5
1737313060000|2025-01-19 18:57:40|46.96|46.78|46.98|46.8|46.98|46.8|46.96|46.78|9
1737313070000|2025-01-19 18:57:50|46.99|46.81|46.98|46.8|46.99|46.81|46.98|46.8|6
1737313080000|2025-01-19 18:58:00|46.97|46.79|46.97|46.79|46.98|46.8|46.97|46.79|5
1737313090000|2025-01-19 18:58:10|46.98|46.8|46.98|46.8|46.98|46.8|46.97|46.79|5
1737313100000|2025-01-19 18:58:20|46.99|46.81|46.99|46.81|46.99|46.81|46.98|46.8|3
1737313110000|2025-01-19 18:58:30|47|46.82|46.99|46.81|47|46.82|46.99|46.81|4
1737313120000|2025-01-19 18:58:40|47|46.82|47|46.82|47|46.82|46.99|46.81|9
1737313130000|2025-01-19 18:58:50|47.01|46.83|47.01|46.83|47.01|46.83|47|46.82|7
1737313140000|2025-01-19 18:59:00|47|46.82|47|46.82|47|46.82|46.99|46.81|9
1737313150000|2025-01-19 18:59:10|46.99|46.81|46.97|46.79|46.99|46.81|46.97|46.79|7
1737313160000|2025-01-19 18:59:20|46.98|46.8|46.99|46.81|46.99|46.81|46.97|46.79|10
1737313170000|2025-01-19 18:59:30|47|46.82|47.01|46.83|47.01|46.83|47|46.82|4
1737313180000|2025-01-19 18:59:40|47.02|46.84|47.02|46.84|47.02|46.84|47.01|46.83|3
1737313190000|2025-01-19 18:59:50|47.01|46.83|47.02|46.84|47.02|46.84|47.01|46.83|6
1737313200000|2025-01-19 19:00:00|47.01|46.83|47.02|46.84|47.03|46.85|47.01|46.83|10
1737313210000|2025-01-19 19:00:10|47.01|46.83|47|46.82|47.01|46.83|47|46.82|2
1737313230000|2025-01-19 19:00:30|47.01|46.83|46.99|46.81|47.01|46.83|46.99|46.81|3
1737313240000|2025-01-19 19:00:40|46.98|46.8|46.96|46.78|46.98|46.8|46.96|46.78|7
1737313250000|2025-01-19 19:00:50|46.95|46.77|46.95|46.77|46.95|46.77|46.95|46.77|1
1737313260000|2025-01-19 19:01:00|46.94|46.76|46.93|46.75|46.95|46.77|46.93|46.75|10
1737313270000|2025-01-19 19:01:10|46.94|46.76|46.91|46.73|46.94|46.76|46.9|46.72|10
1737313280000|2025-01-19 19:01:20|46.9|46.72|46.9|46.72|46.91|46.73|46.89|46.71|9
1737313290000|2025-01-19 19:01:30|46.91|46.73|46.91|46.73|46.91|46.73|46.9|46.72|3
1737313300000|2025-01-19 19:01:40|46.92|46.74|46.91|46.73|46.92|46.74|46.91|46.73|2
1737313310000|2025-01-19 19:01:50|46.9|46.72|46.87|46.69|46.9|46.72|46.87|46.69|4
1737313320000|2025-01-19 19:02:00|46.86|46.68|46.85|46.67|46.86|46.68|46.85|46.67|2
1737313330000|2025-01-19 19:02:10|46.86|46.68|46.85|46.67|46.86|46.68|46.84|46.66|8
1737313340000|2025-01-19 19:02:20|46.86|46.68|46.89|46.71|46.89|46.71|46.86|46.68|6
1737313350000|2025-01-19 19:02:30|46.9|46.72|46.9|46.72|46.9|46.72|46.89|46.71|3
1737313360000|2025-01-19 19:02:40|46.91|46.73|46.91|46.73|46.92|46.74|46.91|46.73|5
1737313370000|2025-01-19 19:02:50|46.92|46.74|46.92|46.74|46.92|46.74|46.91|46.73|11
1737313380000|2025-01-19 19:03:00|46.91|46.73|46.92|46.74|46.92|46.74|46.91|46.73|4
1737313390000|2025-01-19 19:03:10|46.91|46.73|46.9|46.72|46.91|46.73|46.89|46.71|8
1737313400000|2025-01-19 19:03:20|46.89|46.71|46.88|46.7|46.9|46.72|46.88|46.7|4
1737313420000|2025-01-19 19:03:40|46.89|46.71|46.89|46.71|46.89|46.71|46.89|46.71|1
1737313430000|2025-01-19 19:03:50|46.88|46.7|46.86|46.68|46.88|46.7|46.86|46.68|3
1737313440000|2025-01-19 19:04:00|46.87|46.69|46.87|46.69|46.87|46.69|46.85|46.67|13
1737313450000|2025-01-19 19:04:10|46.88|46.7|46.86|46.68|46.88|46.7|46.86|46.68|11
1737313460000|2025-01-19 19:04:20|46.87|46.69|46.87|46.69|46.88|46.7|46.87|46.69|5
1737313470000|2025-01-19 19:04:30|46.88|46.7|46.86|46.68|46.88|46.7|46.86|46.68|13
1737313480000|2025-01-19 19:04:40|46.87|46.69|46.87|46.69|46.87|46.69|46.87|46.69|1
1737313490000|2025-01-19 19:04:50|46.86|46.68|46.82|46.64|46.86|46.68|46.81|46.63|8
1737313500000|2025-01-19 19:05:00|46.81|46.63|46.82|46.64|46.82|46.64|46.81|46.63|14
1737313510000|2025-01-19 19:05:10|46.81|46.63|46.84|46.66|46.84|46.66|46.81|46.63|6
1737313520000|2025-01-19 19:05:20|46.85|46.67|46.85|46.67|46.85|46.67|46.84|46.66|3
1737313530000|2025-01-19 19:05:30|46.86|46.68|46.87|46.69|46.87|46.69|46.86|46.68|2
1737313540000|2025-01-19 19:05:40|46.88|46.7|46.9|46.72|46.91|46.73|46.88|46.7|5
1737313550000|2025-01-19 19:05:50|46.89|46.71|46.89|46.71|46.89|46.71|46.89|46.71|1
1737313570000|2025-01-19 19:06:10|46.9|46.72|46.91|46.73|46.91|46.73|46.9|46.72|6
1737313580000|2025-01-19 19:06:20|46.9|46.72|46.9|46.72|46.91|46.73|46.9|46.72|9
1737313590000|2025-01-19 19:06:30|46.89|46.71|46.89|46.71|46.89|46.71|46.89|46.71|1
1737313610000|2025-01-19 19:06:50|46.9|46.72|46.91|46.73|46.91|46.73|46.9|46.72|2
1737313620000|2025-01-19 19:07:00|46.9|46.72|46.91|46.73|46.91|46.73|46.9|46.72|2
1737313630000|2025-01-19 19:07:10|46.9|46.72|46.89|46.71|46.9|46.72|46.88|46.7|4
1737313640000|2025-01-19 19:07:20|46.9|46.72|46.91|46.73|46.91|46.73|46.9|46.72|6
1737313650000|2025-01-19 19:07:30|46.9|46.72|46.89|46.71|46.9|46.72|46.88|46.7|5
1737313660000|2025-01-19 19:07:40|46.9|46.72|46.9|46.72|46.91|46.73|46.9|46.72|3
1737313670000|2025-01-19 19:07:50|46.89|46.71|46.9|46.72|46.9|46.72|46.89|46.71|2
1737313680000|2025-01-19 19:08:00|46.89|46.71|46.89|46.71|46.89|46.71|46.88|46.7|3
1737313690000|2025-01-19 19:08:10|46.88|46.7|46.89|46.71|46.89|46.71|46.88|46.7|6
1737313700000|2025-01-19 19:08:20|46.9|46.72|46.91|46.73|46.91|46.73|46.9|46.72|2
1737313710000|2025-01-19 19:08:30|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1737313740000|2025-01-19 19:09:00|46.91|46.73|46.91|46.73|46.92|46.74|46.9|46.72|5
1737313750000|2025-01-19 19:09:10|46.9|46.72|46.89|46.71|46.9|46.72|46.89|46.71|4
1737313760000|2025-01-19 19:09:20|46.9|46.72|46.91|46.73|46.91|46.73|46.9|46.72|4
1737313770000|2025-01-19 19:09:30|46.92|46.74|46.92|46.74|46.92|46.74|46.92|46.74|1
1737313780000|2025-01-19 19:09:40|46.91|46.73|46.92|46.74|46.92|46.74|46.91|46.73|4
1737313790000|2025-01-19 19:09:50|46.93|46.75|46.93|46.75|46.93|46.75|46.93|46.75|1
1737313800000|2025-01-19 19:10:00|46.94|46.76|46.97|46.79|46.97|46.79|46.93|46.75|6
1737313810000|2025-01-19 19:10:10|46.98|46.8|46.99|46.81|46.99|46.81|46.98|46.8|2
1737313820000|2025-01-19 19:10:20|47|46.82|47|46.82|47|46.82|47|46.82|1
1737313830000|2025-01-19 19:10:30|47.01|46.83|47.01|46.83|47.01|46.83|47.01|46.83|1
1737313840000|2025-01-19 19:10:40|47|46.82|47|46.82|47.01|46.83|46.99|46.81|5
1737313850000|2025-01-19 19:10:50|46.99|46.81|47.01|46.83|47.01|46.83|46.99|46.81|5
1737313860000|2025-01-19 19:11:00|47|46.82|46.99|46.81|47|46.82|46.98|46.8|8
1737313870000|2025-01-19 19:11:10|46.98|46.8|46.97|46.79|46.98|46.8|46.97|46.79|2
1737313880000|2025-01-19 19:11:20|46.96|46.78|46.96|46.78|46.97|46.79|46.95|46.77|7
1737313890000|2025-01-19 19:11:30|46.97|46.79|46.97|46.79|46.97|46.79|46.96|46.78|7
1737313900000|2025-01-19 19:11:40|46.98|46.8|46.98|46.8|46.98|46.8|46.98|46.8|1
1737313910000|2025-01-19 19:11:50|46.99|46.81|47|46.82|47|46.82|46.99|46.81|2
1737313920000|2025-01-19 19:12:00|46.99|46.81|46.99|46.81|46.99|46.81|46.99|46.81|1
1737313930000|2025-01-19 19:12:10|46.98|46.8|46.97|46.79|46.98|46.8|46.97|46.79|2
1737313940000|2025-01-19 19:12:20|46.98|46.8|46.98|46.8|46.98|46.8|46.98|46.8|1
1737313950000|2025-01-19 19:12:30|46.97|46.79|46.97|46.79|46.98|46.8|46.97|46.79|3
1737313960000|2025-01-19 19:12:40|46.98|46.8|46.98|46.8|46.98|46.8|46.98|46.8|1
1737313970000|2025-01-19 19:12:50|47.01|46.83|47.03|46.85|47.04|46.86|47.01|46.83|4
1737313980000|2025-01-19 19:13:00|47.04|46.86|47|46.82|47.04|46.86|47|46.82|5
1737313990000|2025-01-19 19:13:10|46.99|46.81|46.99|46.81|47|46.82|46.99|46.81|3
1737314000000|2025-01-19 19:13:20|47|46.82|47|46.82|47|46.82|46.99|46.81|7
1737314010000|2025-01-19 19:13:30|47.01|46.83|47.01|46.83|47.01|46.83|47|46.82|3
1737314090000|2025-01-19 19:14:50|47.02|46.84|47.02|46.84|47.02|46.84|47.01|46.83|3
1737314100000|2025-01-19 19:15:00|47.03|46.85|47.06|46.88|47.06|46.88|47.03|46.85|6
1737314110000|2025-01-19 19:15:10|47.07|46.89|47.07|46.89|47.07|46.89|47.07|46.89|1
1737314120000|2025-01-19 19:15:20|47.06|46.88|47.07|46.89|47.09|46.91|47.06|46.88|6
1737314130000|2025-01-19 19:15:30|47.08|46.9|47.09|46.91|47.09|46.91|47.07|46.89|4
1737314150000|2025-01-19 19:15:50|47.08|46.9|47.07|46.89|47.08|46.9|47.07|46.89|2
1737314160000|2025-01-19 19:16:00|47.08|46.9|47.09|46.91|47.09|46.91|47.08|46.9|6
1737314170000|2025-01-19 19:16:10|47.1|46.92|47.1|46.92|47.1|46.92|47.09|46.91|3
1737314190000|2025-01-19 19:16:30|47.11|46.93|47.12|46.94|47.12|46.94|47.11|46.93|6
1737314200000|2025-01-19 19:16:40|47.11|46.93|47.11|46.93|47.12|46.94|47.1|46.92|9
1737314210000|2025-01-19 19:16:50|47.1|46.92|47.11|46.93|47.11|46.93|47.1|46.92|2
1737314220000|2025-01-19 19:17:00|47.1|46.92|47.09|46.91|47.11|46.93|47.09|46.91|6
1737314240000|2025-01-19 19:17:20|47.1|46.92|47.12|46.94|47.12|46.94|47.1|46.92|3
1737314260000|2025-01-19 19:17:40|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|2
1737314270000|2025-01-19 19:17:50|47.11|46.93|47.12|46.94|47.12|46.94|47.1|46.92|6
1737314280000|2025-01-19 19:18:00|47.13|46.95|47.14|46.96|47.15|46.97|47.13|46.95|4
1737314300000|2025-01-19 19:18:20|47.15|46.97|47.14|46.96|47.15|46.97|47.14|46.96|2
1737314310000|2025-01-19 19:18:30|47.13|46.95|47.13|46.95|47.13|46.95|47.13|46.95|1
1737314320000|2025-01-19 19:18:40|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1737314330000|2025-01-19 19:18:50|47.15|46.97|47.14|46.96|47.15|46.97|47.14|46.96|2
1737314340000|2025-01-19 19:19:00|47.15|46.97|47.16|46.98|47.16|46.98|47.14|46.96|6
1737314350000|2025-01-19 19:19:10|47.15|46.97|47.16|46.98|47.16|46.98|47.15|46.97|4
1737314360000|2025-01-19 19:19:20|47.15|46.97|47.17|46.99|47.17|46.99|47.15|46.97|5
1737314370000|2025-01-19 19:19:30|47.18|47|47.18|47|47.18|47|47.18|47|1
1737314380000|2025-01-19 19:19:40|47.17|46.99|47.17|46.99|47.17|46.99|47.17|46.99|1
1737314390000|2025-01-19 19:19:50|47.16|46.98|47.15|46.97|47.16|46.98|47.15|46.97|2
1737314400000|2025-01-19 19:20:00|47.14|46.96|47.15|46.97|47.16|46.98|47.14|46.96|6
1737314410000|2025-01-19 19:20:10|47.16|46.98|47.16|46.98|47.16|46.98|47.15|46.97|7
1737314420000|2025-01-19 19:20:20|47.17|46.99|47.17|46.99|47.17|46.99|47.17|46.99|1
1737314440000|2025-01-19 19:20:40|47.16|46.98|47.19|47.01|47.19|47.01|47.16|46.98|4
1737314470000|2025-01-19 19:21:10|47.18|47|47.18|47|47.18|47|47.18|47|1
1737314480000|2025-01-19 19:21:20|47.17|46.99|47.15|46.97|47.18|47|47.15|46.97|7
1737314490000|2025-01-19 19:21:30|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|4
1737314500000|2025-01-19 19:21:40|47.18|47|47.18|47|47.19|47.01|47.17|46.99|11
1737314510000|2025-01-19 19:21:50|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737314520000|2025-01-19 19:22:00|47.2|47.02|47.2|47.02|47.21|47.03|47.2|47.02|3
1737314530000|2025-01-19 19:22:10|47.19|47.01|47.16|46.98|47.19|47.01|47.16|46.98|6
1737314540000|2025-01-19 19:22:20|47.17|46.99|47.19|47.01|47.19|47.01|47.17|46.99|7
1737314550000|2025-01-19 19:22:30|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1737314560000|2025-01-19 19:22:40|47.2|47.02|47.21|47.03|47.21|47.03|47.19|47.01|10
1737314570000|2025-01-19 19:22:50|47.22|47.04|47.22|47.04|47.22|47.04|47.2|47.02|6
1737314580000|2025-01-19 19:23:00|47.23|47.05|47.23|47.05|47.23|47.05|47.23|47.05|1
1737314590000|2025-01-19 19:23:10|47.24|47.06|47.23|47.05|47.25|47.07|47.23|47.05|6
1737314600000|2025-01-19 19:23:20|47.24|47.06|47.24|47.06|47.24|47.06|47.23|47.05|5
1737314620000|2025-01-19 19:23:40|47.23|47.05|47.23|47.05|47.23|47.05|47.22|47.04|11
1737314630000|2025-01-19 19:23:50|47.22|47.04|47.22|47.04|47.22|47.04|47.22|47.04|1
1737314640000|2025-01-19 19:24:00|47.21|47.03|47.2|47.02|47.21|47.03|47.2|47.02|4
1737314650000|2025-01-19 19:24:10|47.19|47.01|47.2|47.02|47.2|47.02|47.19|47.01|2
1737314660000|2025-01-19 19:24:20|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737314670000|2025-01-19 19:24:30|47.18|47|47.18|47|47.18|47|47.18|47|1
1737314680000|2025-01-19 19:24:40|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737314690000|2025-01-19 19:24:50|47.18|47|47.18|47|47.19|47.01|47.18|47|5
1737314700000|2025-01-19 19:25:00|47.19|47.01|47.2|47.02|47.22|47.04|47.19|47.01|6
1737314710000|2025-01-19 19:25:10|47.19|47.01|47.18|47|47.2|47.02|47.18|47|6
1737314720000|2025-01-19 19:25:20|47.19|47.01|47.17|46.99|47.19|47.01|47.17|46.99|5
1737314730000|2025-01-19 19:25:30|47.16|46.98|47.19|47.01|47.19|47.01|47.16|46.98|6
1737314740000|2025-01-19 19:25:40|47.18|47|47.17|46.99|47.19|47.01|47.17|46.99|4
1737314750000|2025-01-19 19:25:50|47.18|47|47.17|46.99|47.18|47|47.17|46.99|8
1737314760000|2025-01-19 19:26:00|47.16|46.98|47.13|46.95|47.16|46.98|47.13|46.95|4
1737314770000|2025-01-19 19:26:10|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1737314780000|2025-01-19 19:26:20|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|2
1737314790000|2025-01-19 19:26:30|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1737314800000|2025-01-19 19:26:40|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|4
1737314810000|2025-01-19 19:26:50|47.18|47|47.17|46.99|47.18|47|47.17|46.99|4
1737314820000|2025-01-19 19:27:00|47.18|47|47.17|46.99|47.18|47|47.17|46.99|2
1737314830000|2025-01-19 19:27:10|47.18|47|47.17|46.99|47.18|47|47.17|46.99|4
1737314840000|2025-01-19 19:27:20|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1737314850000|2025-01-19 19:27:30|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|2
1737314860000|2025-01-19 19:27:40|47.23|47.05|47.2|47.02|47.23|47.05|47.2|47.02|4
1737314880000|2025-01-19 19:28:00|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737314890000|2025-01-19 19:28:10|47.2|47.02|47.21|47.03|47.21|47.03|47.2|47.02|2
1737314900000|2025-01-19 19:28:20|47.2|47.02|47.21|47.03|47.21|47.03|47.2|47.02|2
1737314910000|2025-01-19 19:28:30|47.22|47.04|47.22|47.04|47.23|47.05|47.22|47.04|5
1737314920000|2025-01-19 19:28:40|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|2
1737314930000|2025-01-19 19:28:50|47.22|47.04|47.23|47.05|47.24|47.06|47.22|47.04|4
1737314950000|2025-01-19 19:29:10|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|4
1737314960000|2025-01-19 19:29:20|47.24|47.06|47.23|47.05|47.24|47.06|47.23|47.05|4
1737315000000|2025-01-19 19:30:00|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|2
1737315010000|2025-01-19 19:30:10|47.22|47.04|47.21|47.03|47.22|47.04|47.21|47.03|2
1737315020000|2025-01-19 19:30:20|47.22|47.04|47.18|47|47.22|47.04|47.18|47|7
1737315030000|2025-01-19 19:30:30|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737315040000|2025-01-19 19:30:40|47.18|47|47.16|46.98|47.19|47.01|47.16|46.98|7
1737315050000|2025-01-19 19:30:50|47.17|46.99|47.17|46.99|47.17|46.99|47.17|46.99|1
1737315060000|2025-01-19 19:31:00|47.18|47|47.18|47|47.18|47|47.17|46.99|3
1737315070000|2025-01-19 19:31:10|47.19|47.01|47.2|47.02|47.2|47.02|47.18|47|4
1737315080000|2025-01-19 19:31:20|47.21|47.03|47.19|47.01|47.21|47.03|47.19|47.01|3
1737315090000|2025-01-19 19:31:30|47.2|47.02|47.21|47.03|47.21|47.03|47.2|47.02|6
1737315100000|2025-01-19 19:31:40|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|2
1737315110000|2025-01-19 19:31:50|47.2|47.02|47.2|47.02|47.2|47.02|47.2|47.02|1
1737315120000|2025-01-19 19:32:00|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|2
1737315130000|2025-01-19 19:32:10|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|4
1737315140000|2025-01-19 19:32:20|47.21|47.03|47.23|47.05|47.24|47.06|47.21|47.03|7
1737315150000|2025-01-19 19:32:30|47.24|47.06|47.24|47.06|47.24|47.06|47.23|47.05|7
1737315160000|2025-01-19 19:32:40|47.23|47.05|47.24|47.06|47.25|47.07|47.23|47.05|8
1737315170000|2025-01-19 19:32:50|47.25|47.07|47.26|47.08|47.26|47.08|47.24|47.06|6
1737315180000|2025-01-19 19:33:00|47.25|47.07|47.24|47.06|47.25|47.07|47.24|47.06|2
1737315190000|2025-01-19 19:33:10|47.23|47.05|47.22|47.04|47.23|47.05|47.21|47.03|3
1737315200000|2025-01-19 19:33:20|47.21|47.03|47.24|47.06|47.24|47.06|47.21|47.03|4
1737315210000|2025-01-19 19:33:30|47.25|47.07|47.25|47.07|47.26|47.08|47.25|47.07|3
1737315220000|2025-01-19 19:33:40|47.26|47.08|47.24|47.06|47.26|47.08|47.24|47.06|5
1737315230000|2025-01-19 19:33:50|47.23|47.05|47.21|47.03|47.24|47.06|47.21|47.03|5
1737315240000|2025-01-19 19:34:00|47.22|47.04|47.23|47.05|47.23|47.05|47.22|47.04|4
1737315260000|2025-01-19 19:34:20|47.22|47.04|47.22|47.04|47.22|47.04|47.21|47.03|5
1737315270000|2025-01-19 19:34:30|47.21|47.03|47.23|47.05|47.23|47.05|47.2|47.02|9
1737315280000|2025-01-19 19:34:40|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737315290000|2025-01-19 19:34:50|47.25|47.07|47.25|47.07|47.26|47.08|47.24|47.06|7
1737315300000|2025-01-19 19:35:00|47.26|47.08|47.22|47.04|47.26|47.08|47.22|47.04|5
1737315310000|2025-01-19 19:35:10|47.21|47.03|47.22|47.04|47.23|47.05|47.21|47.03|4
1737315320000|2025-01-19 19:35:20|47.23|47.05|47.25|47.07|47.26|47.08|47.23|47.05|4
1737315330000|2025-01-19 19:35:30|47.26|47.08|47.22|47.04|47.27|47.09|47.22|47.04|9
1737315340000|2025-01-19 19:35:40|47.21|47.03|47.25|47.07|47.25|47.07|47.21|47.03|5
1737315350000|2025-01-19 19:35:50|47.24|47.06|47.23|47.05|47.25|47.07|47.23|47.05|8
1737315360000|2025-01-19 19:36:00|47.22|47.04|47.22|47.04|47.22|47.04|47.21|47.03|5
1737315370000|2025-01-19 19:36:10|47.23|47.05|47.23|47.05|47.23|47.05|47.22|47.04|3
1737315380000|2025-01-19 19:36:20|47.24|47.06|47.24|47.06|47.24|47.06|47.24|47.06|1
1737315390000|2025-01-19 19:36:30|47.23|47.05|47.2|47.02|47.24|47.06|47.2|47.02|6
1737315400000|2025-01-19 19:36:40|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|5
1737315410000|2025-01-19 19:36:50|47.2|47.02|47.19|47.01|47.2|47.02|47.17|46.99|8
1737315420000|2025-01-19 19:37:00|47.2|47.02|47.21|47.03|47.22|47.04|47.2|47.02|4
1737315430000|2025-01-19 19:37:10|47.2|47.02|47.2|47.02|47.2|47.02|47.19|47.01|7
1737315440000|2025-01-19 19:37:20|47.19|47.01|47.18|47|47.19|47.01|47.18|47|4
1737315450000|2025-01-19 19:37:30|47.19|47.01|47.2|47.02|47.21|47.03|47.19|47.01|6
1737315460000|2025-01-19 19:37:40|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|2
1737315470000|2025-01-19 19:37:50|47.21|47.03|47.19|47.01|47.22|47.04|47.19|47.01|5
1737315480000|2025-01-19 19:38:00|47.18|47|47.18|47|47.18|47|47.18|47|1
1737315500000|2025-01-19 19:38:20|47.17|46.99|47.15|46.97|47.17|46.99|47.15|46.97|3
1737315510000|2025-01-19 19:38:30|47.16|46.98|47.17|46.99|47.17|46.99|47.16|46.98|4
1737315520000|2025-01-19 19:38:40|47.18|47|47.18|47|47.19|47.01|47.18|47|3
1737315530000|2025-01-19 19:38:50|47.19|47.01|47.15|46.97|47.19|47.01|47.15|46.97|7
1737315540000|2025-01-19 19:39:00|47.16|46.98|47.19|47.01|47.19|47.01|47.16|46.98|4
1737315550000|2025-01-19 19:39:10|47.18|47|47.18|47|47.18|47|47.18|47|1
1737315560000|2025-01-19 19:39:20|47.15|46.97|47.13|46.95|47.16|46.98|47.13|46.95|8
1737315570000|2025-01-19 19:39:30|47.14|46.96|47.13|46.95|47.14|46.96|47.13|46.95|4
1737315580000|2025-01-19 19:39:40|47.14|46.96|47.14|46.96|47.14|46.96|47.13|46.95|3
1737315590000|2025-01-19 19:39:50|47.15|46.97|47.14|46.96|47.15|46.97|47.14|46.96|6
1737315600000|2025-01-19 19:40:00|47.13|46.95|47.13|46.95|47.14|46.96|47.13|46.95|5
1737315610000|2025-01-19 19:40:10|47.12|46.94|47.1|46.92|47.12|46.94|47.1|46.92|3
1737315620000|2025-01-19 19:40:20|47.09|46.91|47.07|46.89|47.09|46.91|47.07|46.89|3
1737315630000|2025-01-19 19:40:30|47.08|46.9|47.07|46.89|47.08|46.9|47.07|46.89|6
1737315640000|2025-01-19 19:40:40|47.08|46.9|47.07|46.89|47.08|46.9|47.07|46.89|6
1737315650000|2025-01-19 19:40:50|47.08|46.9|47.07|46.89|47.08|46.9|47.06|46.88|6
1737315660000|2025-01-19 19:41:00|47.06|46.88|47.05|46.87|47.06|46.88|47.05|46.87|2
1737315670000|2025-01-19 19:41:10|47.04|46.86|47.02|46.84|47.05|46.87|47.02|46.84|11
1737315680000|2025-01-19 19:41:20|47.03|46.85|47.04|46.86|47.05|46.87|47.03|46.85|4
1737315690000|2025-01-19 19:41:30|47.03|46.85|47.02|46.84|47.04|46.86|47.02|46.84|6
1737315700000|2025-01-19 19:41:40|47.01|46.83|46.99|46.81|47.01|46.83|46.99|46.81|3
1737315710000|2025-01-19 19:41:50|46.98|46.8|46.97|46.79|46.98|46.8|46.97|46.79|4
1737315720000|2025-01-19 19:42:00|46.98|46.8|46.99|46.81|46.99|46.81|46.96|46.78|8
1737315730000|2025-01-19 19:42:10|47|46.82|46.99|46.81|47|46.82|46.99|46.81|2
1737315740000|2025-01-19 19:42:20|47|46.82|47|46.82|47.01|46.83|47|46.82|11
1737315750000|2025-01-19 19:42:30|46.99|46.81|47|46.82|47|46.82|46.99|46.81|2
1737315760000|2025-01-19 19:42:40|46.99|46.81|46.99|46.81|46.99|46.81|46.99|46.81|1
1737315780000|2025-01-19 19:43:00|46.98|46.8|46.96|46.78|46.98|46.8|46.95|46.77|4
1737315790000|2025-01-19 19:43:10|46.97|46.79|47|46.82|47|46.82|46.97|46.79|4
1737315800000|2025-01-19 19:43:20|47.01|46.83|47.01|46.83|47.03|46.85|47|46.82|7
1737315810000|2025-01-19 19:43:30|47|46.82|47|46.82|47.01|46.83|47|46.82|3
1737315820000|2025-01-19 19:43:40|46.99|46.81|47.02|46.84|47.02|46.84|46.99|46.81|10
1737315830000|2025-01-19 19:43:50|47.01|46.83|47.02|46.84|47.03|46.85|47.01|46.83|8
1737315840000|2025-01-19 19:44:00|47.03|46.85|47.03|46.85|47.03|46.85|47.03|46.85|1
1737315850000|2025-01-19 19:44:10|47.04|46.86|47.03|46.85|47.05|46.87|47.03|46.85|4
1737315860000|2025-01-19 19:44:20|47.04|46.86|47.04|46.86|47.04|46.86|47.04|46.86|1
1737315870000|2025-01-19 19:44:30|47.03|46.85|47.03|46.85|47.04|46.86|47.03|46.85|3
1737315880000|2025-01-19 19:44:40|47.02|46.84|47.02|46.84|47.03|46.85|47.02|46.84|3
1737315890000|2025-01-19 19:44:50|47.03|46.85|47.04|46.86|47.04|46.86|47.02|46.84|8
1737315900000|2025-01-19 19:45:00|47.05|46.87|46.99|46.81|47.06|46.88|46.99|46.81|10
1737315910000|2025-01-19 19:45:10|47|46.82|46.99|46.81|47|46.82|46.99|46.81|2
1737315920000|2025-01-19 19:45:20|47|46.82|47.04|46.86|47.05|46.87|47|46.82|7
1737315930000|2025-01-19 19:45:30|47.05|46.87|47.07|46.89|47.08|46.9|47.04|46.86|7
1737315940000|2025-01-19 19:45:40|47.06|46.88|47.09|46.91|47.09|46.91|47.06|46.88|6
1737315960000|2025-01-19 19:46:00|47.08|46.9|47.08|46.9|47.08|46.9|47.06|46.88|7
1737315970000|2025-01-19 19:46:10|47.09|46.91|47.1|46.92|47.11|46.93|47.08|46.9|6
1737315980000|2025-01-19 19:46:20|47.11|46.93|47.15|46.97|47.15|46.97|47.11|46.93|7
1737315990000|2025-01-19 19:46:30|47.16|46.98|47.15|46.97|47.17|46.99|47.15|46.97|10
1737316000000|2025-01-19 19:46:40|47.14|46.96|47.18|47|47.18|47|47.14|46.96|7
1737316020000|2025-01-19 19:47:00|47.19|47.01|47.18|47|47.19|47.01|47.18|47|2
1737316030000|2025-01-19 19:47:10|47.19|47.01|47.19|47.01|47.19|47.01|47.18|47|3
1737316040000|2025-01-19 19:47:20|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|8
1737316050000|2025-01-19 19:47:30|47.2|47.02|47.2|47.02|47.2|47.02|47.19|47.01|3
1737316060000|2025-01-19 19:47:40|47.19|47.01|47.19|47.01|47.2|47.02|47.19|47.01|3
1737316070000|2025-01-19 19:47:50|47.2|47.02|47.19|47.01|47.2|47.02|47.19|47.01|4
1737316080000|2025-01-19 19:48:00|47.2|47.02|47.19|47.01|47.2|47.02|47.18|47|6
1737316090000|2025-01-19 19:48:10|47.18|47|47.16|46.98|47.19|47.01|47.16|46.98|9
1737316100000|2025-01-19 19:48:20|47.17|46.99|47.16|46.98|47.17|46.99|47.15|46.97|10
1737316110000|2025-01-19 19:48:30|47.15|46.97|47.2|47.02|47.2|47.02|47.15|46.97|10
1737316120000|2025-01-19 19:48:40|47.21|47.03|47.21|47.03|47.21|47.03|47.2|47.02|3
1737316130000|2025-01-19 19:48:50|47.22|47.04|47.22|47.04|47.23|47.05|47.22|47.04|11
1737316140000|2025-01-19 19:49:00|47.23|47.05|47.23|47.05|47.24|47.06|47.22|47.04|9
1737316150000|2025-01-19 19:49:10|47.22|47.04|47.2|47.02|47.22|47.04|47.2|47.02|5
1737316160000|2025-01-19 19:49:20|47.19|47.01|47.15|46.97|47.19|47.01|47.15|46.97|7
1737316170000|2025-01-19 19:49:30|47.14|46.96|47.15|46.97|47.15|46.97|47.13|46.95|10
1737316180000|2025-01-19 19:49:40|47.14|46.96|47.14|46.96|47.15|46.97|47.13|46.95|15
1737316190000|2025-01-19 19:49:50|47.13|46.95|47.13|46.95|47.14|46.96|47.13|46.95|5
1737316200000|2025-01-19 19:50:00|47.12|46.94|47.14|46.96|47.14|46.96|47.12|46.94|11
1737316210000|2025-01-19 19:50:10|47.13|46.95|47.11|46.93|47.14|46.96|47.11|46.93|13
1737316220000|2025-01-19 19:50:20|47.12|46.94|47.14|46.96|47.14|46.96|47.11|46.93|7
1737316230000|2025-01-19 19:50:30|47.13|46.95|47.13|46.95|47.14|46.96|47.13|46.95|5
1737316240000|2025-01-19 19:50:40|47.12|46.94|47.12|46.94|47.13|46.95|47.12|46.94|3
1737316250000|2025-01-19 19:50:50|47.11|46.93|47.09|46.91|47.11|46.93|47.09|46.91|3
1737316260000|2025-01-19 19:51:00|47.1|46.92|47.08|46.9|47.1|46.92|47.08|46.9|9
1737316270000|2025-01-19 19:51:10|47.09|46.91|47.08|46.9|47.09|46.91|47.07|46.89|8
1737316280000|2025-01-19 19:51:20|47.07|46.89|47.08|46.9|47.08|46.9|47.07|46.89|6
1737316290000|2025-01-19 19:51:30|47.07|46.89|47.07|46.89|47.07|46.89|47.07|46.89|1
1737316300000|2025-01-19 19:51:40|47.06|46.88|47.06|46.88|47.06|46.88|47.06|46.88|1
1737316310000|2025-01-19 19:51:50|47.07|46.89|47.08|46.9|47.08|46.9|47.07|46.89|2
1737316320000|2025-01-19 19:52:00|47.09|46.91|47.06|46.88|47.09|46.91|47.06|46.88|8
1737316330000|2025-01-19 19:52:10|47.05|46.87|47.05|46.87|47.07|46.89|47.04|46.86|7
1737316340000|2025-01-19 19:52:20|47.06|46.88|47.11|46.93|47.11|46.93|47.06|46.88|10
1737316350000|2025-01-19 19:52:30|47.1|46.92|47.14|46.96|47.15|46.97|47.1|46.92|9
1737316360000|2025-01-19 19:52:40|47.15|46.97|47.15|46.97|47.15|46.97|47.14|46.96|9
1737316370000|2025-01-19 19:52:50|47.16|46.98|47.14|46.96|47.16|46.98|47.14|46.96|5
1737316380000|2025-01-19 19:53:00|47.15|46.97|47.15|46.97|47.17|46.99|47.14|46.96|8
1737316390000|2025-01-19 19:53:10|47.14|46.96|47.11|46.93|47.15|46.97|47.11|46.93|8
1737316400000|2025-01-19 19:53:20|47.12|46.94|47.11|46.93|47.12|46.94|47.1|46.92|6
1737316410000|2025-01-19 19:53:30|47.1|46.92|47.16|46.98|47.16|46.98|47.1|46.92|11
1737316420000|2025-01-19 19:53:40|47.17|46.99|47.18|47|47.19|47.01|47.17|46.99|6
1737316430000|2025-01-19 19:53:50|47.19|47.01|47.19|47.01|47.19|47.01|47.18|47|3
1737316440000|2025-01-19 19:54:00|47.18|47|47.13|46.95|47.18|47|47.12|46.94|10
1737316450000|2025-01-19 19:54:10|47.12|46.94|47.14|46.96|47.15|46.97|47.12|46.94|7
1737316460000|2025-01-19 19:54:20|47.15|46.97|47.13|46.95|47.15|46.97|47.13|46.95|3
1737316470000|2025-01-19 19:54:30|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1737316480000|2025-01-19 19:54:40|47.15|46.97|47.17|46.99|47.17|46.99|47.14|46.96|6
1737316490000|2025-01-19 19:54:50|47.18|47|47.17|46.99|47.18|47|47.17|46.99|2
1737316500000|2025-01-19 19:55:00|47.16|46.98|47.15|46.97|47.17|46.99|47.15|46.97|8
1737316510000|2025-01-19 19:55:10|47.16|46.98|47.15|46.97|47.16|46.98|47.15|46.97|4
1737316520000|2025-01-19 19:55:20|47.14|46.96|47.13|46.95|47.15|46.97|47.13|46.95|4
1737316530000|2025-01-19 19:55:30|47.12|46.94|47.1|46.92|47.12|46.94|47.09|46.91|4
1737316540000|2025-01-19 19:55:40|47.11|46.93|47.12|46.94|47.12|46.94|47.11|46.93|6
1737316550000|2025-01-19 19:55:50|47.13|46.95|47.11|46.93|47.13|46.95|47.11|46.93|7
1737316560000|2025-01-19 19:56:00|47.1|46.92|47.06|46.88|47.11|46.93|47.06|46.88|11
1737316570000|2025-01-19 19:56:10|47.05|46.87|47.05|46.87|47.07|46.89|47.05|46.87|11
1737316580000|2025-01-19 19:56:20|47.06|46.88|47.05|46.87|47.06|46.88|47.05|46.87|4
1737316590000|2025-01-19 19:56:30|47.06|46.88|47.05|46.87|47.06|46.88|47.05|46.87|2
1737316600000|2025-01-19 19:56:40|47.06|46.88|47.08|46.9|47.09|46.91|47.06|46.88|7
1737316610000|2025-01-19 19:56:50|47.09|46.91|47.1|46.92|47.1|46.92|47.09|46.91|6
1737316620000|2025-01-19 19:57:00|47.09|46.91|47.09|46.91|47.12|46.94|47.08|46.9|9
1737316630000|2025-01-19 19:57:10|47.08|46.9|47.11|46.93|47.11|46.93|47.08|46.9|8
1737316640000|2025-01-19 19:57:20|47.12|46.94|47.12|46.94|47.12|46.94|47.11|46.93|3
1737316650000|2025-01-19 19:57:30|47.11|46.93|47.14|46.96|47.15|46.97|47.11|46.93|14
1737316660000|2025-01-19 19:57:40|47.13|46.95|47.16|46.98|47.16|46.98|47.13|46.95|4
1737316670000|2025-01-19 19:57:50|47.17|46.99|47.17|46.99|47.17|46.99|47.16|46.98|3
1737316680000|2025-01-19 19:58:00|47.18|47|47.21|47.03|47.22|47.04|47.17|46.99|15
1737316690000|2025-01-19 19:58:10|47.22|47.04|47.2|47.02|47.22|47.04|47.2|47.02|9
1737316700000|2025-01-19 19:58:20|47.21|47.03|47.21|47.03|47.22|47.04|47.21|47.03|3
1737316710000|2025-01-19 19:58:30|47.2|47.02|47.21|47.03|47.22|47.04|47.2|47.02|6
1737316720000|2025-01-19 19:58:40|47.2|47.02|47.22|47.04|47.22|47.04|47.2|47.02|3
1737316730000|2025-01-19 19:58:50|47.21|47.03|47.18|47|47.21|47.03|47.18|47|10
1737316740000|2025-01-19 19:59:00|47.19|47.01|47.19|47.01|47.19|47.01|47.17|46.99|11
1737316750000|2025-01-19 19:59:10|47.2|47.02|47.23|47.05|47.23|47.05|47.19|47.01|14
1737316760000|2025-01-19 19:59:20|47.22|47.04|47.25|47.07|47.26|47.08|47.22|47.04|16
1737316770000|2025-01-19 19:59:30|47.24|47.06|47.23|47.05|47.25|47.07|47.21|47.03|10
1737316780000|2025-01-19 19:59:40|47.24|47.06|47.27|47.09|47.27|47.09|47.23|47.05|6
1737316790000|2025-01-19 19:59:50|47.28|47.1|47.3|47.12|47.3|47.12|47.27|47.09|7
1737316800000|2025-01-19 20:00:00|47.31|47.13|47.32|47.14|47.33|47.15|47.31|47.13|8
1737316810000|2025-01-19 20:00:10|47.31|47.13|47.3|47.12|47.31|47.13|47.29|47.11|16
1737316820000|2025-01-19 20:00:20|47.31|47.13|47.32|47.14|47.33|47.15|47.29|47.11|10
1737316830000|2025-01-19 20:00:30|47.33|47.15|47.36|47.18|47.36|47.18|47.33|47.15|14
1737316840000|2025-01-19 20:00:40|47.35|47.17|47.37|47.19|47.38|47.2|47.35|47.17|13
1737316850000|2025-01-19 20:00:50|47.38|47.2|47.41|47.23|47.41|47.23|47.38|47.2|6
1737316860000|2025-01-19 20:01:00|47.4|47.22|47.42|47.24|47.43|47.25|47.4|47.22|15
1737316870000|2025-01-19 20:01:10|47.43|47.25|47.44|47.26|47.44|47.26|47.42|47.24|8
1737316880000|2025-01-19 20:01:20|47.43|47.25|47.44|47.26|47.44|47.26|47.42|47.24|8
1737316890000|2025-01-19 20:01:30|47.43|47.25|47.43|47.25|47.44|47.26|47.42|47.24|9
1737316900000|2025-01-19 20:01:40|47.44|47.26|47.45|47.27|47.45|47.27|47.42|47.24|8
1737316910000|2025-01-19 20:01:50|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|6
1737316920000|2025-01-19 20:02:00|47.44|47.26|47.42|47.24|47.46|47.28|47.42|47.24|9
1737316930000|2025-01-19 20:02:10|47.41|47.23|47.42|47.24|47.44|47.26|47.41|47.23|10
1737316940000|2025-01-19 20:02:20|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|8
1737316950000|2025-01-19 20:02:30|47.41|47.23|47.39|47.21|47.42|47.24|47.39|47.21|11
1737316960000|2025-01-19 20:02:40|47.38|47.2|47.42|47.24|47.42|47.24|47.38|47.2|5
1737316970000|2025-01-19 20:02:50|47.43|47.25|47.43|47.25|47.43|47.25|47.42|47.24|7
1737316980000|2025-01-19 20:03:00|47.42|47.24|47.44|47.26|47.44|47.26|47.41|47.23|11
1737316990000|2025-01-19 20:03:10|47.43|47.25|47.45|47.27|47.45|47.27|47.43|47.25|7
1737317000000|2025-01-19 20:03:20|47.46|47.28|47.48|47.3|47.48|47.3|47.46|47.28|7
1737317010000|2025-01-19 20:03:30|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737317020000|2025-01-19 20:03:40|47.46|47.28|47.41|47.23|47.46|47.28|47.4|47.22|11
1737317030000|2025-01-19 20:03:50|47.4|47.22|47.43|47.25|47.43|47.25|47.39|47.21|8
1737317040000|2025-01-19 20:04:00|47.44|47.26|47.46|47.28|47.47|47.29|47.44|47.26|13
1737317050000|2025-01-19 20:04:10|47.47|47.29|47.45|47.27|47.47|47.29|47.44|47.26|12
1737317060000|2025-01-19 20:04:20|47.46|47.28|47.46|47.28|47.48|47.3|47.45|47.27|9
1737317070000|2025-01-19 20:04:30|47.47|47.29|47.47|47.29|47.48|47.3|47.47|47.29|13
1737317080000|2025-01-19 20:04:40|47.48|47.3|47.48|47.3|47.48|47.3|47.48|47.3|1
1737317090000|2025-01-19 20:04:50|47.47|47.29|47.46|47.28|47.47|47.29|47.45|47.27|4
1737317100000|2025-01-19 20:05:00|47.45|47.27|47.46|47.28|47.48|47.3|47.44|47.26|8
1737317110000|2025-01-19 20:05:10|47.47|47.29|47.49|47.31|47.5|47.32|47.47|47.29|5
1737317120000|2025-01-19 20:05:20|47.48|47.3|47.46|47.28|47.48|47.3|47.46|47.28|3
1737317130000|2025-01-19 20:05:30|47.45|47.27|47.42|47.24|47.45|47.27|47.41|47.23|8
1737317140000|2025-01-19 20:05:40|47.41|47.23|47.42|47.24|47.42|47.24|47.41|47.23|2
1737317150000|2025-01-19 20:05:50|47.43|47.25|47.44|47.26|47.46|47.28|47.43|47.25|14
1737317160000|2025-01-19 20:06:00|47.43|47.25|47.44|47.26|47.44|47.26|47.42|47.24|6
1737317170000|2025-01-19 20:06:10|47.43|47.25|47.37|47.19|47.44|47.26|47.37|47.19|10
1737317180000|2025-01-19 20:06:20|47.36|47.18|47.39|47.21|47.39|47.21|47.36|47.18|4
1737317190000|2025-01-19 20:06:30|47.4|47.22|47.38|47.2|47.41|47.23|47.38|47.2|5
1737317200000|2025-01-19 20:06:40|47.37|47.19|47.38|47.2|47.39|47.21|47.37|47.19|6
1737317210000|2025-01-19 20:06:50|47.37|47.19|47.39|47.21|47.39|47.21|47.37|47.19|3
1737317220000|2025-01-19 20:07:00|47.38|47.2|47.36|47.18|47.38|47.2|47.34|47.16|9
1737317230000|2025-01-19 20:07:10|47.37|47.19|47.37|47.19|47.37|47.19|47.35|47.17|9
1737317240000|2025-01-19 20:07:20|47.38|47.2|47.38|47.2|47.41|47.23|47.38|47.2|15
1737317250000|2025-01-19 20:07:30|47.39|47.21|47.41|47.23|47.42|47.24|47.39|47.21|7
1737317260000|2025-01-19 20:07:40|47.4|47.22|47.43|47.25|47.43|47.25|47.4|47.22|4
1737317270000|2025-01-19 20:07:50|47.44|47.26|47.44|47.26|47.45|47.27|47.44|47.26|5
1737317280000|2025-01-19 20:08:00|47.45|47.27|47.48|47.3|47.48|47.3|47.44|47.26|8
1737317290000|2025-01-19 20:08:10|47.49|47.31|47.49|47.31|47.49|47.31|47.47|47.29|5
1737317300000|2025-01-19 20:08:20|47.48|47.3|47.48|47.3|47.49|47.31|47.48|47.3|5
1737317310000|2025-01-19 20:08:30|47.49|47.31|47.48|47.3|47.49|47.31|47.48|47.3|8
1737317320000|2025-01-19 20:08:40|47.47|47.29|47.47|47.29|47.47|47.29|47.47|47.29|1
1737317330000|2025-01-19 20:08:50|47.48|47.3|47.5|47.32|47.5|47.32|47.48|47.3|3
1737317340000|2025-01-19 20:09:00|47.51|47.33|47.52|47.34|47.54|47.36|47.51|47.33|6
1737317350000|2025-01-19 20:09:10|47.53|47.35|47.51|47.33|47.53|47.35|47.51|47.33|3
1737317360000|2025-01-19 20:09:20|47.52|47.34|47.5|47.32|47.52|47.34|47.5|47.32|3
1737317370000|2025-01-19 20:09:30|47.49|47.31|47.48|47.3|47.5|47.32|47.47|47.29|6
1737317380000|2025-01-19 20:09:40|47.47|47.29|47.47|47.29|47.47|47.29|47.46|47.28|9
1737317390000|2025-01-19 20:09:50|47.48|47.3|47.49|47.31|47.49|47.31|47.47|47.29|6
1737317400000|2025-01-19 20:10:00|47.48|47.3|47.43|47.25|47.48|47.3|47.43|47.25|6
1737317410000|2025-01-19 20:10:10|47.42|47.24|47.43|47.25|47.44|47.26|47.42|47.24|8
1737317420000|2025-01-19 20:10:20|47.42|47.24|47.45|47.27|47.46|47.28|47.42|47.24|12
1737317430000|2025-01-19 20:10:30|47.44|47.26|47.44|47.26|47.44|47.26|47.44|47.26|1
1737317440000|2025-01-19 20:10:40|47.45|47.27|47.45|47.27|47.48|47.3|47.45|47.27|9
1737317450000|2025-01-19 20:10:50|47.46|47.28|47.48|47.3|47.48|47.3|47.45|47.27|11
1737317460000|2025-01-19 20:11:00|47.49|47.31|47.45|47.27|47.5|47.32|47.45|47.27|11
1737317470000|2025-01-19 20:11:10|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1737317480000|2025-01-19 20:11:20|47.42|47.24|47.42|47.24|47.43|47.25|47.42|47.24|5
1737317490000|2025-01-19 20:11:30|47.43|47.25|47.44|47.26|47.46|47.28|47.42|47.24|7
1737317500000|2025-01-19 20:11:40|47.45|47.27|47.45|47.27|47.46|47.28|47.45|47.27|3
1737317510000|2025-01-19 20:11:50|47.46|47.28|47.43|47.25|47.46|47.28|47.43|47.25|6
1737317520000|2025-01-19 20:12:00|47.44|47.26|47.43|47.25|47.44|47.26|47.43|47.25|2
1737317530000|2025-01-19 20:12:10|47.42|47.24|47.41|47.23|47.42|47.24|47.41|47.23|4
1737317540000|2025-01-19 20:12:20|47.42|47.24|47.44|47.26|47.45|47.27|47.42|47.24|9
1737317550000|2025-01-19 20:12:30|47.43|47.25|47.43|47.25|47.43|47.25|47.43|47.25|1
1737317560000|2025-01-19 20:12:40|47.44|47.26|47.41|47.23|47.44|47.26|47.41|47.23|4
1737317570000|2025-01-19 20:12:50|47.42|47.24|47.4|47.22|47.42|47.24|47.39|47.21|7
1737317580000|2025-01-19 20:13:00|47.41|47.23|47.43|47.25|47.43|47.25|47.4|47.22|7
1737317590000|2025-01-19 20:13:10|47.42|47.24|47.39|47.21|47.43|47.25|47.39|47.21|8
1737317600000|2025-01-19 20:13:20|47.38|47.2|47.37|47.19|47.38|47.2|47.37|47.19|2
1737317610000|2025-01-19 20:13:30|47.36|47.18|47.34|47.16|47.36|47.18|47.34|47.16|3
1737317620000|2025-01-19 20:13:40|47.35|47.17|47.34|47.16|47.35|47.17|47.32|47.14|6
1737317630000|2025-01-19 20:13:50|47.33|47.15|47.3|47.12|47.33|47.15|47.3|47.12|4
1737317640000|2025-01-19 20:14:00|47.29|47.11|47.22|47.04|47.29|47.11|47.22|47.04|8
1737317650000|2025-01-19 20:14:10|47.21|47.03|47.2|47.02|47.22|47.04|47.2|47.02|4
1737317660000|2025-01-19 20:14:20|47.21|47.03|47.22|47.04|47.25|47.07|47.21|47.03|10
1737317670000|2025-01-19 20:14:30|47.21|47.03|47.22|47.04|47.22|47.04|47.21|47.03|4
1737317680000|2025-01-19 20:14:40|47.21|47.03|47.2|47.02|47.22|47.04|47.2|47.02|4
1737317690000|2025-01-19 20:14:50|47.21|47.03|47.21|47.03|47.21|47.03|47.2|47.02|5
1737317700000|2025-01-19 20:15:00|47.22|47.04|47.2|47.02|47.22|47.04|47.2|47.02|5
1737317710000|2025-01-19 20:15:10|47.19|47.01|47.17|46.99|47.19|47.01|47.17|46.99|15
1737317720000|2025-01-19 20:15:20|47.18|47|47.16|46.98|47.18|47|47.15|46.97|5
1737317730000|2025-01-19 20:15:30|47.17|46.99|47.15|46.97|47.19|47.01|47.15|46.97|7
1737317740000|2025-01-19 20:15:40|47.14|46.96|47.13|46.95|47.15|46.97|47.12|46.94|6
1737317750000|2025-01-19 20:15:50|47.12|46.94|47.13|46.95|47.13|46.95|47.12|46.94|4
1737317760000|2025-01-19 20:16:00|47.12|46.94|47.12|46.94|47.13|46.95|47.1|46.92|9
1737317770000|2025-01-19 20:16:10|47.11|46.93|47.11|46.93|47.12|46.94|47.1|46.92|7
1737317780000|2025-01-19 20:16:20|47.12|46.94|47.15|46.97|47.19|47.01|47.12|46.94|12
1737317790000|2025-01-19 20:16:30|47.14|46.96|47.09|46.91|47.14|46.96|47.08|46.9|10
1737317800000|2025-01-19 20:16:40|47.08|46.9|47.08|46.9|47.09|46.91|47.06|46.88|11
1737317810000|2025-01-19 20:16:50|47.09|46.91|47.11|46.93|47.14|46.96|47.09|46.91|13
1737317820000|2025-01-19 20:17:00|47.1|46.92|47.13|46.95|47.13|46.95|47.1|46.92|16
1737317830000|2025-01-19 20:17:10|47.14|46.96|47.14|46.96|47.14|46.96|47.12|46.94|5
1737317840000|2025-01-19 20:17:20|47.13|46.95|47.12|46.94|47.13|46.95|47.1|46.92|10
1737317850000|2025-01-19 20:17:30|47.11|46.93|47.11|46.93|47.11|46.93|47.08|46.9|9
1737317860000|2025-01-19 20:17:40|47.12|46.94|47.15|46.97|47.16|46.98|47.12|46.94|8
1737317870000|2025-01-19 20:17:50|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|6
1737317880000|2025-01-19 20:18:00|47.16|46.98|47.16|46.98|47.17|46.99|47.16|46.98|7
1737317890000|2025-01-19 20:18:10|47.17|46.99|47.2|47.02|47.22|47.04|47.17|46.99|10
1737317900000|2025-01-19 20:18:20|47.19|47.01|47.21|47.03|47.21|47.03|47.19|47.01|7
1737317910000|2025-01-19 20:18:30|47.2|47.02|47.21|47.03|47.21|47.03|47.19|47.01|10
1737317920000|2025-01-19 20:18:40|47.22|47.04|47.22|47.04|47.22|47.04|47.21|47.03|7
1737317930000|2025-01-19 20:18:50|47.23|47.05|47.22|47.04|47.23|47.05|47.22|47.04|10
1737317940000|2025-01-19 20:19:00|47.23|47.05|47.2|47.02|47.23|47.05|47.2|47.02|6
1737317950000|2025-01-19 20:19:10|47.18|47|47.13|46.95|47.18|47|47.13|46.95|16
1737317960000|2025-01-19 20:19:20|47.12|46.94|47.15|46.97|47.16|46.98|47.12|46.94|10
1737317970000|2025-01-19 20:19:30|47.14|46.96|47.14|46.96|47.14|46.96|47.13|46.95|5
1737317980000|2025-01-19 20:19:40|47.13|46.95|47.15|46.97|47.15|46.97|47.12|46.94|11
1737317990000|2025-01-19 20:19:50|47.16|46.98|47.16|46.98|47.17|46.99|47.15|46.97|9
1737318000000|2025-01-19 20:20:00|47.15|46.97|47.17|46.99|47.17|46.99|47.14|46.96|5
1737318010000|2025-01-19 20:20:10|47.18|47|47.17|46.99|47.18|47|47.17|46.99|8
1737318020000|2025-01-19 20:20:20|47.18|47|47.18|47|47.18|47|47.16|46.98|7
1737318030000|2025-01-19 20:20:30|47.17|46.99|47.15|46.97|47.18|47|47.14|46.96|7
1737318040000|2025-01-19 20:20:40|47.14|46.96|47.14|46.96|47.14|46.96|47.14|46.96|1
1737318050000|2025-01-19 20:20:50|47.15|46.97|47.15|46.97|47.16|46.98|47.15|46.97|3
1737318060000|2025-01-19 20:21:00|47.16|46.98|47.14|46.96|47.16|46.98|47.14|46.96|7
1737318070000|2025-01-19 20:21:10|47.13|46.95|47.12|46.94|47.15|46.97|47.12|46.94|8
1737318080000|2025-01-19 20:21:20|47.13|46.95|47.13|46.95|47.14|46.96|47.13|46.95|3
1737318090000|2025-01-19 20:21:30|47.12|46.94|47.12|46.94|47.12|46.94|47.12|46.94|1
1737318100000|2025-01-19 20:21:40|47.11|46.93|47.09|46.91|47.11|46.93|47.09|46.91|3
1737318120000|2025-01-19 20:22:00|47.1|46.92|47.12|46.94|47.12|46.94|47.1|46.92|3
1737318130000|2025-01-19 20:22:10|47.11|46.93|47.12|46.94|47.12|46.94|47.11|46.93|2
1737318140000|2025-01-19 20:22:20|47.11|46.93|47.1|46.92|47.11|46.93|47.08|46.9|6
1737318150000|2025-01-19 20:22:30|47.09|46.91|47.08|46.9|47.09|46.91|47.08|46.9|4
1737318160000|2025-01-19 20:22:40|47.09|46.91|47.12|46.94|47.12|46.94|47.09|46.91|4
1737318170000|2025-01-19 20:22:50|47.13|46.95|47.13|46.95|47.13|46.95|47.13|46.95|1
1737318180000|2025-01-19 20:23:00|47.14|46.96|47.13|46.95|47.14|46.96|47.13|46.95|2
1737318190000|2025-01-19 20:23:10|47.12|46.94|47.11|46.93|47.12|46.94|47.11|46.93|4
1737318200000|2025-01-19 20:23:20|47.12|46.94|47.13|46.95|47.13|46.95|47.12|46.94|2
1737318210000|2025-01-19 20:23:30|47.14|46.96|47.17|46.99|47.17|46.99|47.14|46.96|4
1737318220000|2025-01-19 20:23:40|47.16|46.98|47.18|47|47.19|47.01|47.16|46.98|7
1737318230000|2025-01-19 20:23:50|47.17|46.99|47.16|46.98|47.18|47|47.16|46.98|4
1737318240000|2025-01-19 20:24:00|47.15|46.97|47.11|46.93|47.15|46.97|47.11|46.93|5
1737318250000|2025-01-19 20:24:10|47.12|46.94|47.12|46.94|47.13|46.95|47.12|46.94|5
1737318260000|2025-01-19 20:24:20|47.13|46.95|47.15|46.97|47.15|46.97|47.13|46.95|5
1737318270000|2025-01-19 20:24:30|47.16|46.98|47.17|46.99|47.18|47|47.16|46.98|4
1737318280000|2025-01-19 20:24:40|47.18|47|47.18|47|47.18|47|47.18|47|1
1737318290000|2025-01-19 20:24:50|47.17|46.99|47.17|46.99|47.17|46.99|47.16|46.98|3
1737318300000|2025-01-19 20:25:00|47.16|46.98|47.19|47.01|47.19|47.01|47.16|46.98|6
1737318310000|2025-01-19 20:25:10|47.18|47|47.15|46.97|47.19|47.01|47.15|46.97|6
1737318320000|2025-01-19 20:25:20|47.14|46.96|47.15|46.97|47.16|46.98|47.13|46.95|8
1737318330000|2025-01-19 20:25:30|47.14|46.96|47.15|46.97|47.16|46.98|47.13|46.95|10
1737318340000|2025-01-19 20:25:40|47.16|46.98|47.13|46.95|47.16|46.98|47.13|46.95|4
1737318350000|2025-01-19 20:25:50|47.14|46.96|47.14|46.96|47.14|46.96|47.13|46.95|3
1737318360000|2025-01-19 20:26:00|47.13|46.95|47.13|46.95|47.15|46.97|47.13|46.95|13
1737318370000|2025-01-19 20:26:10|47.14|46.96|47.15|46.97|47.16|46.98|47.14|46.96|4
1737318380000|2025-01-19 20:26:20|47.14|46.96|47.15|46.97|47.15|46.97|47.14|46.96|2
1737318390000|2025-01-19 20:26:30|47.16|46.98|47.18|47|47.18|47|47.16|46.98|3
1737318400000|2025-01-19 20:26:40|47.19|47.01|47.17|46.99|47.19|47.01|47.17|46.99|3
1737318410000|2025-01-19 20:26:50|47.18|47|47.19|47.01|47.19|47.01|47.18|47|2
1737318420000|2025-01-19 20:27:00|47.18|47|47.18|47|47.18|47|47.17|46.99|5
1737318430000|2025-01-19 20:27:10|47.17|46.99|47.16|46.98|47.18|47|47.15|46.97|10
1737318440000|2025-01-19 20:27:20|47.15|46.97|47.16|46.98|47.16|46.98|47.15|46.97|2
1737318470000|2025-01-19 20:27:50|47.14|46.96|47.16|46.98|47.16|46.98|47.14|46.96|3
1737318480000|2025-01-19 20:28:00|47.18|47|47.17|46.99|47.18|47|47.17|46.99|2
1737318490000|2025-01-19 20:28:10|47.16|46.98|47.16|46.98|47.16|46.98|47.16|46.98|1
1737318500000|2025-01-19 20:28:20|47.17|46.99|47.18|47|47.18|47|47.17|46.99|2
1737318510000|2025-01-19 20:28:30|47.17|46.99|47.16|46.98|47.18|47|47.16|46.98|8
1737318520000|2025-01-19 20:28:40|47.17|46.99|47.18|47|47.18|47|47.16|46.98|8
1737318530000|2025-01-19 20:28:50|47.17|46.99|47.14|46.96|47.18|47|47.14|46.96|5
1737318540000|2025-01-19 20:29:00|47.15|46.97|47.15|46.97|47.15|46.97|47.15|46.97|1
1737318550000|2025-01-19 20:29:10|47.14|46.96|47.12|46.94|47.14|46.96|47.12|46.94|3
1737318560000|2025-01-19 20:29:20|47.11|46.93|47.08|46.9|47.11|46.93|47.08|46.9|4
1737318570000|2025-01-19 20:29:30|47.07|46.89|47.08|46.9|47.08|46.9|47.07|46.89|4
1737318590000|2025-01-19 20:29:50|47.09|46.91|47.09|46.91|47.1|46.92|47.08|46.9|7
1737318600000|2025-01-19 20:30:00|47.08|46.9|47.07|46.89|47.09|46.91|47.07|46.89|6
1737318610000|2025-01-19 20:30:10|47.05|46.87|47.01|46.83|47.05|46.87|47.01|46.83|7
1737318620000|2025-01-19 20:30:20|47.02|46.84|47.03|46.85|47.03|46.85|47.02|46.84|4
1737318630000|2025-01-19 20:30:30|47.02|46.84|47.02|46.84|47.02|46.84|47|46.82|5
1737318640000|2025-01-19 20:30:40|47.01|46.83|47.02|46.84|47.03|46.85|47.01|46.83|6
1737318650000|2025-01-19 20:30:50|47.03|46.85|47.04|46.86|47.04|46.86|47.02|46.84|4
1737318660000|2025-01-19 20:31:00|47.03|46.85|47.05|46.87|47.05|46.87|47.03|46.85|3
1737318670000|2025-01-19 20:31:10|47.06|46.88|47.06|46.88|47.06|46.88|47.05|46.87|3
1737318680000|2025-01-19 20:31:20|47.07|46.89|47.05|46.87|47.07|46.89|47.05|46.87|3
1737318690000|2025-01-19 20:31:30|47.06|46.88|47.07|46.89|47.07|46.89|47.06|46.88|2
1737318700000|2025-01-19 20:31:40|47.08|46.9|47.1|46.92|47.1|46.92|47.08|46.9|9
1737318710000|2025-01-19 20:31:50|47.11|46.93|47.11|46.93|47.12|46.94|47.11|46.93|9
1737318720000|2025-01-19 20:32:00|47.12|46.94|47.13|46.95|47.14|46.96|47.12|46.94|4
1737318730000|2025-01-19 20:32:10|47.14|46.96|47.13|46.95|47.14|46.96|47.13|46.95|4
1737318740000|2025-01-19 20:32:20|47.12|46.94|47.15|46.97|47.15|46.97|47.12|46.94|10
1737318750000|2025-01-19 20:32:30|47.14|46.96|47.14|46.96|47.15|46.97|47.14|46.96|5
1737318760000|2025-01-19 20:32:40|47.13|46.95|47.12|46.94|47.13|46.95|47.12|46.94|2
1737318770000|2025-01-19 20:32:50|47.11|46.93|47.12|46.94|47.12|46.94|47.11|46.93|2
1737318780000|2025-01-19 20:33:00|47.11|46.93|47.12|46.94|47.12|46.94|47.11|46.93|6
1737318790000|2025-01-19 20:33:10|47.13|46.95|47.15|46.97|47.15|46.97|47.13|46.95|5
1737318800000|2025-01-19 20:33:20|47.14|46.96|47.16|46.98|47.16|46.98|47.14|46.96|5
1737318810000|2025-01-19 20:33:30|47.17|46.99|47.18|47|47.18|47|47.17|46.99|4
1737318820000|2025-01-19 20:33:40|47.17|46.99|47.19|47.01|47.19|47.01|47.17|46.99|3
1737318830000|2025-01-19 20:33:50|47.2|47.02|47.2|47.02|47.2|47.02|47.18|47|7
1737318840000|2025-01-19 20:34:00|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|1
1737318860000|2025-01-19 20:34:20|47.18|47|47.17|46.99|47.18|47|47.17|46.99|2
1737318880000|2025-01-19 20:34:40|47.16|46.98|47.12|46.94|47.16|46.98|47.11|46.93|9
1737318890000|2025-01-19 20:34:50|47.13|46.95|47.14|46.96|47.14|46.96|47.13|46.95|2
1737318900000|2025-01-19 20:35:00|47.15|46.97|47.15|46.97|47.15|46.97|47.15|46.97|1
1737318910000|2025-01-19 20:35:10|47.16|46.98|47.15|46.97|47.17|46.99|47.15|46.97|4
1737318920000|2025-01-19 20:35:20|47.14|46.96|47.11|46.93|47.14|46.96|47.11|46.93|6
1737318930000|2025-01-19 20:35:30|47.12|46.94|47.11|46.93|47.12|46.94|47.1|46.92|4
1737318940000|2025-01-19 20:35:40|47.1|46.92|47.05|46.87|47.1|46.92|47.05|46.87|8
1737318950000|2025-01-19 20:35:50|47.04|46.86|47.05|46.87|47.05|46.87|47.03|46.85|6
1737318960000|2025-01-19 20:36:00|47.04|46.86|47.05|46.87|47.05|46.87|47.04|46.86|4
1737318970000|2025-01-19 20:36:10|47.04|46.86|47.03|46.85|47.04|46.86|47.02|46.84|6
1737318980000|2025-01-19 20:36:20|47.04|46.86|47.05|46.87|47.05|46.87|47.02|46.84|8
1737318990000|2025-01-19 20:36:30|47.06|46.88|47.08|46.9|47.08|46.9|47.06|46.88|3
1737319000000|2025-01-19 20:36:40|47.07|46.89|47.09|46.91|47.09|46.91|47.07|46.89|5
1737319010000|2025-01-19 20:36:50|47.08|46.9|47.1|46.92|47.1|46.92|47.08|46.9|5
1737319020000|2025-01-19 20:37:00|47.09|46.91|47.06|46.88|47.09|46.91|47.06|46.88|4
1737319040000|2025-01-19 20:37:20|47.07|46.89|47.08|46.9|47.08|46.9|47.07|46.89|2
1737319050000|2025-01-19 20:37:30|47.07|46.89|47.07|46.89|47.08|46.9|47.05|46.87|7
1737319060000|2025-01-19 20:37:40|47.08|46.9|47.1|46.92|47.11|46.93|47.08|46.9|6
1737319070000|2025-01-19 20:37:50|47.11|46.93|47.1|46.92|47.11|46.93|47.1|46.92|2
1737319080000|2025-01-19 20:38:00|47.09|46.91|47.07|46.89|47.09|46.91|47.06|46.88|7
1737319090000|2025-01-19 20:38:10|47.08|46.9|47.09|46.91|47.09|46.91|47.08|46.9|2
1737319100000|2025-01-19 20:38:20|47.08|46.9|47.08|46.9|47.09|46.91|47.07|46.89|11
1737319110000|2025-01-19 20:38:30|47.09|46.91|47.07|46.89|47.09|46.91|47.07|46.89|7
1737319120000|2025-01-19 20:38:40|47.06|46.88|47.07|46.89|47.07|46.89|47.06|46.88|2
1737319130000|2025-01-19 20:38:50|47.08|46.9|47.13|46.95|47.14|46.96|47.08|46.9|8
1737319140000|2025-01-19 20:39:00|47.14|46.96|47.14|46.96|47.15|46.97|47.13|46.95|5
1737319150000|2025-01-19 20:39:10|47.13|46.95|47.14|46.96|47.15|46.97|47.13|46.95|4
1737319170000|2025-01-19 20:39:30|47.15|46.97|47.14|46.96|47.16|46.98|47.14|46.96|4
1737319180000|2025-01-19 20:39:40|47.13|46.95|47.13|46.95|47.14|46.96|47.13|46.95|7
1737319190000|2025-01-19 20:39:50|47.23|46.85|47.23|46.85|47.23|46.85|47.23|46.85|1
1737319200000|2025-01-19 20:40:00|47.24|46.86|47.24|46.86|47.25|46.87|47.24|46.86|3
1737319210000|2025-01-19 20:40:10|47.25|46.87|47.25|46.87|47.25|46.87|47.23|46.85|7
1737319220000|2025-01-19 20:40:20|47.26|46.88|47.25|46.87|47.27|46.89|47.25|46.87|4
1737319230000|2025-01-19 20:40:30|47.24|46.86|47.23|46.85|47.24|46.86|47.23|46.85|2
1737319240000|2025-01-19 20:40:40|47.22|46.84|47.21|46.83|47.23|46.85|47.21|46.83|3
1737319250000|2025-01-19 20:40:50|47.22|46.84|47.19|46.81|47.22|46.84|47.19|46.81|4
1737319260000|2025-01-19 20:41:00|47.18|46.8|47.18|46.8|47.19|46.81|47.17|46.79|7
1737319270000|2025-01-19 20:41:10|47.19|46.81|47.19|46.81|47.2|46.82|47.19|46.81|5
1737319280000|2025-01-19 20:41:20|47.2|46.82|47.22|46.84|47.22|46.84|47.2|46.82|5
1737319290000|2025-01-19 20:41:30|47.21|46.83|47.19|46.81|47.21|46.83|47.19|46.81|3
1737319300000|2025-01-19 20:41:40|47.18|46.8|47.19|46.81|47.19|46.81|47.17|46.79|4
1737319310000|2025-01-19 20:41:50|47.18|46.8|47.22|46.84|47.22|46.84|47.18|46.8|5
1737319320000|2025-01-19 20:42:00|47.23|46.85|47.24|46.86|47.24|46.86|47.23|46.85|4
1737319330000|2025-01-19 20:42:10|47.23|46.85|47.23|46.85|47.24|46.86|47.22|46.84|7
1737319350000|2025-01-19 20:42:30|47.22|46.84|47.2|46.82|47.23|46.85|47.2|46.82|5
1737319360000|2025-01-19 20:42:40|47.21|46.83|47.21|46.83|47.21|46.83|47.2|46.82|3
1737319370000|2025-01-19 20:42:50|47.22|46.84|47.22|46.84|47.22|46.84|47.21|46.83|7
1737319380000|2025-01-19 20:43:00|47.23|46.85|47.26|46.88|47.26|46.88|47.23|46.85|10
1737319390000|2025-01-19 20:43:10|47.25|46.87|47.28|46.9|47.28|46.9|47.25|46.87|6
1737319400000|2025-01-19 20:43:20|47.27|46.89|47.27|46.89|47.27|46.89|47.27|46.89|1
1737319410000|2025-01-19 20:43:30|47.26|46.88|47.29|46.91|47.29|46.91|47.26|46.88|9
1737319420000|2025-01-19 20:43:40|47.3|46.92|47.29|46.91|47.3|46.92|47.28|46.9|4
1737319430000|2025-01-19 20:43:50|47.3|46.92|47.3|46.92|47.3|46.92|47.29|46.91|3
1737319440000|2025-01-19 20:44:00|47.29|46.91|47.3|46.92|47.31|46.93|47.29|46.91|6
1737319450000|2025-01-19 20:44:10|47.31|46.93|47.32|46.94|47.32|46.94|47.3|46.92|4
1737319460000|2025-01-19 20:44:20|47.33|46.95|47.38|47|47.38|47|47.33|46.95|10
1737319470000|2025-01-19 20:44:30|47.39|47.01|47.39|47.01|47.39|47.01|47.39|47.01|1
1737319480000|2025-01-19 20:44:40|47.38|47|47.37|46.99|47.38|47|47.37|46.99|2
1737319490000|2025-01-19 20:44:50|47.36|46.98|47.33|46.95|47.36|46.98|47.33|46.95|6
1737319500000|2025-01-19 20:45:00|47.32|46.94|47.36|46.98|47.36|46.98|47.32|46.94|7
1737319510000|2025-01-19 20:45:10|47.35|46.97|47.33|46.95|47.35|46.97|47.33|46.95|7
1737319520000|2025-01-19 20:45:20|47.32|46.94|47.35|46.97|47.35|46.97|47.32|46.94|6
1737319530000|2025-01-19 20:45:30|47.36|46.98|47.35|46.97|47.36|46.98|47.35|46.97|8
1737319540000|2025-01-19 20:45:40|47.34|46.96|47.37|46.99|47.38|47|47.33|46.95|5
1737319550000|2025-01-19 20:45:50|47.36|46.98|47.37|46.99|47.37|46.99|47.36|46.98|8
1737319560000|2025-01-19 20:46:00|47.36|46.98|47.38|47|47.38|47|47.36|46.98|11
1737319570000|2025-01-19 20:46:10|47.37|46.99|47.35|46.97|47.38|47|47.35|46.97|9
1737319580000|2025-01-19 20:46:20|47.36|46.98|47.36|46.98|47.36|46.98|47.36|46.98|1
1737319590000|2025-01-19 20:46:30|47.34|46.96|47.33|46.95|47.34|46.96|47.33|46.95|2
1737319600000|2025-01-19 20:46:40|47.32|46.94|47.32|46.94|47.33|46.95|47.32|46.94|3
1737319610000|2025-01-19 20:46:50|47.33|46.95|47.3|46.92|47.33|46.95|47.3|46.92|6
1737319620000|2025-01-19 20:47:00|47.31|46.93|47.28|46.9|47.32|46.94|47.28|46.9|8
1737319630000|2025-01-19 20:47:10|47.29|46.91|47.3|46.92|47.3|46.92|47.29|46.91|4
1737319640000|2025-01-19 20:47:20|47.29|46.91|47.3|46.92|47.31|46.93|47.29|46.91|6
1737319650000|2025-01-19 20:47:30|47.29|46.91|47.3|46.92|47.3|46.92|47.29|46.91|2
1737319660000|2025-01-19 20:47:40|47.29|46.91|47.29|46.91|47.29|46.91|47.28|46.9|3
1737319670000|2025-01-19 20:47:50|47.3|46.92|47.3|46.92|47.3|46.92|47.29|46.91|9
1737319680000|2025-01-19 20:48:00|47.29|46.91|47.28|46.9|47.3|46.92|47.28|46.9|8
1737319690000|2025-01-19 20:48:10|47.29|46.91|47.3|46.92|47.3|46.92|47.29|46.91|2
1737319700000|2025-01-19 20:48:20|47.31|46.93|47.29|46.91|47.31|46.93|47.29|46.91|3
1737319710000|2025-01-19 20:48:30|47.28|46.9|47.26|46.88|47.28|46.9|47.25|46.87|11
1737319720000|2025-01-19 20:48:40|47.27|46.89|47.26|46.88|47.27|46.89|47.25|46.87|4
1737319730000|2025-01-19 20:48:50|47.25|46.87|47.21|46.83|47.26|46.88|47.21|46.83|7
1737319740000|2025-01-19 20:49:00|47.2|46.82|47.19|46.81|47.21|46.83|47.19|46.81|4
1737319760000|2025-01-19 20:49:20|47.18|46.8|47.18|46.8|47.18|46.8|47.18|46.8|1
1737319770000|2025-01-19 20:49:30|47.19|46.81|47.18|46.8|47.19|46.81|47.18|46.8|4
1737319780000|2025-01-19 20:49:40|47.19|46.81|47.21|46.83|47.21|46.83|47.18|46.8|7
1737319790000|2025-01-19 20:49:50|47.2|46.82|47.21|46.83|47.21|46.83|47.2|46.82|4
1737319800000|2025-01-19 20:50:00|47.2|46.82|47.12|46.74|47.2|46.82|47.11|46.73|13
1737319810000|2025-01-19 20:50:10|47.11|46.73|47.11|46.73|47.12|46.74|47.1|46.72|11
1737319820000|2025-01-19 20:50:20|47.09|46.71|47|46.62|47.09|46.71|47|46.62|18
1737319830000|2025-01-19 20:50:30|46.98|46.6|46.97|46.59|47.01|46.63|46.97|46.59|19
1737319840000|2025-01-19 20:50:40|46.98|46.6|47.02|46.64|47.03|46.65|46.98|46.6|7
1737319850000|2025-01-19 20:50:50|47.01|46.63|47.01|46.63|47.03|46.65|47|46.62|9
1737319860000|2025-01-19 20:51:00|47.02|46.64|46.98|46.6|47.04|46.66|46.97|46.59|17
1737319870000|2025-01-19 20:51:10|46.97|46.59|46.98|46.6|46.98|46.6|46.95|46.57|10
1737319880000|2025-01-19 20:51:20|46.99|46.61|47|46.62|47.01|46.63|46.98|46.6|12
1737319890000|2025-01-19 20:51:30|47.01|46.63|46.91|46.53|47.03|46.65|46.91|46.53|15
1737319900000|2025-01-19 20:51:40|46.92|46.54|46.95|46.57|46.96|46.58|46.9|46.52|12
1737319910000|2025-01-19 20:51:50|46.94|46.56|46.94|46.56|46.96|46.58|46.93|46.55|11
1737319920000|2025-01-19 20:52:00|46.93|46.55|46.93|46.55|46.95|46.57|46.91|46.53|11
1737319930000|2025-01-19 20:52:10|46.92|46.54|46.93|46.55|46.95|46.57|46.91|46.53|10
1737319940000|2025-01-19 20:52:20|46.92|46.54|46.93|46.55|46.93|46.55|46.91|46.53|4
1737319950000|2025-01-19 20:52:30|46.92|46.54|46.94|46.56|46.96|46.58|46.92|46.54|9
1737319960000|2025-01-19 20:52:40|46.93|46.55|46.93|46.55|46.93|46.55|46.9|46.52|11
1737319970000|2025-01-19 20:52:50|46.92|46.54|46.91|46.53|46.92|46.54|46.9|46.52|6
1737319980000|2025-01-19 20:53:00|46.92|46.54|46.95|46.57|46.95|46.57|46.92|46.54|4
1737319990000|2025-01-19 20:53:10|46.94|46.56|46.94|46.56|46.95|46.57|46.94|46.56|3
1737320000000|2025-01-19 20:53:20|46.95|46.57|47|46.62|47|46.62|46.94|46.56|9
1737320010000|2025-01-19 20:53:30|46.99|46.61|46.99|46.61|47|46.62|46.99|46.61|3
1737320020000|2025-01-19 20:53:40|46.98|46.6|46.99|46.61|46.99|46.61|46.97|46.59|6
1737320030000|2025-01-19 20:53:50|47|46.62|46.98|46.6|47.01|46.63|46.98|46.6|5
1737320040000|2025-01-19 20:54:00|46.99|46.61|47|46.62|47|46.62|46.99|46.61|2
1737320050000|2025-01-19 20:54:10|46.99|46.61|47|46.62|47|46.62|46.98|46.6|8
1737320060000|2025-01-19 20:54:20|47.01|46.63|47.01|46.63|47.03|46.65|47.01|46.63|5
1737320070000|2025-01-19 20:54:30|47|46.62|47.01|46.63|47.01|46.63|47|46.62|2
1737320080000|2025-01-19 20:54:40|47.02|46.64|47.03|46.65|47.03|46.65|47.01|46.63|8
1737320090000|2025-01-19 20:54:50|47.04|46.66|47.06|46.68|47.07|46.69|47.04|46.66|5
1737320100000|2025-01-19 20:55:00|47.07|46.69|47.08|46.7|47.08|46.7|47.06|46.68|4
1737320110000|2025-01-19 20:55:10|47.07|46.69|47.08|46.7|47.08|46.7|47.07|46.69|8
1737320120000|2025-01-19 20:55:20|47.09|46.71|47.08|46.7|47.09|46.71|47.07|46.69|6
1737320130000|2025-01-19 20:55:30|47.09|46.71|47.1|46.72|47.11|46.73|47.09|46.71|6
1737320140000|2025-01-19 20:55:40|47.09|46.71|47.08|46.7|47.09|46.71|47.07|46.69|6
1737320150000|2025-01-19 20:55:50|47.09|46.71|47.07|46.69|47.09|46.71|47.06|46.68|6
1737320160000|2025-01-19 20:56:00|47.08|46.7|47.14|46.76|47.14|46.76|47.08|46.7|9
1737320180000|2025-01-19 20:56:20|47.13|46.75|47.15|46.77|47.15|46.77|47.12|46.74|7
1737320190000|2025-01-19 20:56:30|47.16|46.78|47.24|46.86|47.24|46.86|47.16|46.78|8
1737320200000|2025-01-19 20:56:40|47.23|46.85|47.24|46.86|47.24|46.86|47.23|46.85|8
1737320210000|2025-01-19 20:56:50|47.25|46.87|47.24|46.86|47.25|46.87|47.24|46.86|2
1737320220000|2025-01-19 20:57:00|47.23|46.85|47.24|46.86|47.26|46.88|47.23|46.85|6
1737320230000|2025-01-19 20:57:10|47.23|46.85|47.22|46.84|47.24|46.86|47.22|46.84|4
1737320240000|2025-01-19 20:57:20|47.21|46.83|47.21|46.83|47.22|46.84|47.21|46.83|3
1737320250000|2025-01-19 20:57:30|47.22|46.84|47.21|46.83|47.22|46.84|47.21|46.83|6
1737320260000|2025-01-19 20:57:40|47.22|46.84|47.18|46.8|47.22|46.84|47.17|46.79|9
1737320270000|2025-01-19 20:57:50|47.17|46.79|47.18|46.8|47.19|46.81|47.16|46.78|14
1737320280000|2025-01-19 20:58:00|47.19|46.81|47.23|46.85|47.23|46.85|47.18|46.8|11
1737320290000|2025-01-19 20:58:10|47.22|46.84|47.19|46.81|47.22|46.84|47.19|46.81|6
1737320300000|2025-01-19 20:58:20|47.2|46.82|47.17|46.79|47.2|46.82|47.17|46.79|4
1737320310000|2025-01-19 20:58:30|47.18|46.8|47.15|46.77|47.18|46.8|47.15|46.77|6
1737320320000|2025-01-19 20:58:40|47.16|46.78|47.14|46.76|47.16|46.78|47.14|46.76|3
1737320330000|2025-01-19 20:58:50|47.13|46.75|47.13|46.75|47.14|46.76|47.13|46.75|7
1737320340000|2025-01-19 20:59:00|47.12|46.74|47.15|46.77|47.15|46.77|47.12|46.74|4
1737320350000|2025-01-19 20:59:10|47.16|46.78|47.15|46.77|47.16|46.78|47.15|46.77|6
1737320360000|2025-01-19 20:59:20|47.14|46.76|47.15|46.77|47.16|46.78|47.14|46.76|8
1737320370000|2025-01-19 20:59:30|47.14|46.76|47.13|46.75|47.14|46.76|47.12|46.74|4
1737320380000|2025-01-19 20:59:40|47.12|46.74|47.11|46.73|47.12|46.74|47.11|46.73|2
1737320390000|2025-01-19 20:59:50|47.12|46.74|47.13|46.75|47.13|46.75|47.12|46.74|4
1737320400000|2025-01-19 21:00:00|47.14|46.76|47.13|46.75|47.17|46.79|47.13|46.75|9
1737320410000|2025-01-19 21:00:10|47.14|46.76|47.15|46.77|47.15|46.77|47.13|46.75|16
1737320420000|2025-01-19 21:00:20|47.14|46.76|47.11|46.73|47.14|46.76|47.11|46.73|8
1737320430000|2025-01-19 21:00:30|47.12|46.74|47.1|46.72|47.12|46.74|47.1|46.72|5
1737320440000|2025-01-19 21:00:40|47.09|46.71|47.04|46.66|47.09|46.71|47.04|46.66|14
1737320450000|2025-01-19 21:00:50|47.05|46.67|47.01|46.63|47.05|46.67|47|46.62|7
1737320460000|2025-01-19 21:01:00|47|46.62|46.98|46.6|47.02|46.64|46.98|46.6|9
1737320470000|2025-01-19 21:01:10|46.97|46.59|46.96|46.58|46.97|46.59|46.96|46.58|8
1737320480000|2025-01-19 21:01:20|46.95|46.57|46.94|46.56|46.95|46.57|46.94|46.56|4
1737320490000|2025-01-19 21:01:30|46.93|46.55|46.91|46.53|46.94|46.56|46.91|46.53|7
1737320500000|2025-01-19 21:01:40|46.92|46.54|46.91|46.53|46.92|46.54|46.91|46.53|6
1737320510000|2025-01-19 21:01:50|46.9|46.52|46.93|46.55|46.93|46.55|46.9|46.52|4
1737320520000|2025-01-19 21:02:00|46.92|46.54|46.9|46.52|46.92|46.54|46.9|46.52|5
1737320530000|2025-01-19 21:02:10|46.89|46.51|46.86|46.48|46.9|46.52|46.86|46.48|6
1737320540000|2025-01-19 21:02:20|46.87|46.49|46.85|46.47|46.87|46.49|46.85|46.47|3
1737320550000|2025-01-19 21:02:30|46.86|46.48|46.73|46.35|46.86|46.48|46.72|46.34|21
1737320560000|2025-01-19 21:02:40|46.74|46.36|46.75|46.37|46.76|46.38|46.74|46.36|10
1737320570000|2025-01-19 21:02:50|46.74|46.36|46.79|46.41|46.79|46.41|46.74|46.36|8
1737320580000|2025-01-19 21:03:00|46.78|46.4|46.76|46.38|46.79|46.41|46.75|46.37|7
1737320590000|2025-01-19 21:03:10|46.75|46.37|46.77|46.39|46.77|46.39|46.74|46.36|11
1737320600000|2025-01-19 21:03:20|46.76|46.38|46.73|46.35|46.76|46.38|46.72|46.34|12
1737320610000|2025-01-19 21:03:30|46.72|46.34|46.72|46.34|46.73|46.35|46.71|46.33|15
1737320620000|2025-01-19 21:03:40|46.71|46.33|46.76|46.38|46.78|46.4|46.71|46.33|12
1737320630000|2025-01-19 21:03:50|46.75|46.37|46.72|46.34|46.75|46.37|46.72|46.34|14
1737320640000|2025-01-19 21:04:00|46.73|46.35|46.66|46.28|46.75|46.37|46.66|46.28|17
1737320650000|2025-01-19 21:04:10|46.65|46.27|46.57|46.19|46.65|46.27|46.57|46.19|9
1737320660000|2025-01-19 21:04:20|46.56|46.18|46.5|46.12|46.56|46.18|46.49|46.11|14
1737320670000|2025-01-19 21:04:30|46.51|46.13|46.54|46.16|46.56|46.18|46.51|46.13|10
1737320680000|2025-01-19 21:04:40|46.55|46.17|46.57|46.19|46.57|46.19|46.55|46.17|11
1737320690000|2025-01-19 21:04:50|46.56|46.18|46.52|46.14|46.58|46.2|46.52|46.14|19
1737320700000|2025-01-19 21:05:00|46.53|46.15|46.59|46.21|46.59|46.21|46.52|46.14|22
1737320710000|2025-01-19 21:05:10|46.57|46.19|46.55|46.17|46.59|46.21|46.54|46.16|17
1737320720000|2025-01-19 21:05:20|46.54|46.16|46.57|46.19|46.58|46.2|46.54|46.16|16
1737320730000|2025-01-19 21:05:30|46.56|46.18|46.54|46.16|46.58|46.2|46.54|46.16|6
1737320740000|2025-01-19 21:05:40|46.55|46.17|46.57|46.19|46.57|46.19|46.54|46.16|13
1737320750000|2025-01-19 21:05:50|46.56|46.18|46.55|46.17|46.58|46.2|46.54|46.16|14
1737320760000|2025-01-19 21:06:00|46.56|46.18|46.56|46.18|46.58|46.2|46.54|46.16|13
1737320770000|2025-01-19 21:06:10|46.57|46.19|46.51|46.13|46.57|46.19|46.51|46.13|9
1737320780000|2025-01-19 21:06:20|46.5|46.12|46.51|46.13|46.53|46.15|46.5|46.12|8
1737320790000|2025-01-19 21:06:30|46.52|46.14|46.58|46.2|46.58|46.2|46.51|46.13|10
1737320800000|2025-01-19 21:06:40|46.59|46.21|46.63|46.25|46.65|46.27|46.59|46.21|11
1737320810000|2025-01-19 21:06:50|46.64|46.26|46.64|46.26|46.66|46.28|46.63|46.25|19
1737320820000|2025-01-19 21:07:00|46.63|46.25|46.69|46.31|46.69|46.31|46.63|46.25|13
1737320830000|2025-01-19 21:07:10|46.7|46.32|46.67|46.29|46.71|46.33|46.66|46.28|14
1737320840000|2025-01-19 21:07:20|46.66|46.28|46.69|46.31|46.69|46.31|46.66|46.28|6
1737320850000|2025-01-19 21:07:30|46.7|46.32|46.7|46.32|46.72|46.34|46.7|46.32|13
1737320860000|2025-01-19 21:07:40|46.69|46.31|46.71|46.33|46.71|46.33|46.68|46.3|17
1737320870000|2025-01-19 21:07:50|46.7|46.32|46.75|46.37|46.75|46.37|46.7|46.32|13
1737320880000|2025-01-19 21:08:00|46.76|46.38|46.79|46.41|46.8|46.42|46.76|46.38|11
1737320890000|2025-01-19 21:08:10|46.78|46.4|46.8|46.42|46.8|46.42|46.77|46.39|7
1737320900000|2025-01-19 21:08:20|46.81|46.43|46.81|46.43|46.82|46.44|46.8|46.42|5
1737320910000|2025-01-19 21:08:30|46.82|46.44|46.84|46.46|46.84|46.46|46.81|46.43|11
1737320920000|2025-01-19 21:08:40|46.85|46.47|46.86|46.48|46.86|46.48|46.83|46.45|10
1737320930000|2025-01-19 21:08:50|46.85|46.47|46.85|46.47|46.86|46.48|46.84|46.46|11
1737320940000|2025-01-19 21:09:00|46.84|46.46|46.86|46.48|46.86|46.48|46.84|46.46|9
1737320950000|2025-01-19 21:09:10|46.87|46.49|46.89|46.51|46.89|46.51|46.87|46.49|7
1737320960000|2025-01-19 21:09:20|46.9|46.52|46.9|46.52|46.91|46.53|46.88|46.5|8
1737320970000|2025-01-19 21:09:30|46.91|46.53|46.91|46.53|46.92|46.54|46.91|46.53|5
1737320980000|2025-01-19 21:09:40|46.92|46.54|46.92|46.54|46.94|46.56|46.91|46.53|9
1737320990000|2025-01-19 21:09:50|46.93|46.55|46.95|46.57|46.95|46.57|46.93|46.55|9
1737321000000|2025-01-19 21:10:00|46.96|46.58|46.99|46.61|47|46.62|46.96|46.58|10
1737321010000|2025-01-19 21:10:10|47|46.62|46.99|46.61|47.02|46.64|46.99|46.61|16
1737321020000|2025-01-19 21:10:20|46.98|46.6|46.98|46.6|46.99|46.61|46.96|46.58|9
1737321030000|2025-01-19 21:10:30|46.99|46.61|47.01|46.63|47.02|46.64|46.99|46.61|13
1737321040000|2025-01-19 21:10:40|47.02|46.64|47|46.62|47.03|46.65|47|46.62|7
1737321050000|2025-01-19 21:10:50|46.99|46.61|47.01|46.63|47.01|46.63|46.99|46.61|7
1737321060000|2025-01-19 21:11:00|47.02|46.64|47.03|46.65|47.05|46.67|47|46.62|14
1737321070000|2025-01-19 21:11:10|47.02|46.64|47.01|46.63|47.02|46.64|47|46.62|6
1737321080000|2025-01-19 21:11:20|47|46.62|46.98|46.6|47|46.62|46.96|46.58|7
1737321090000|2025-01-19 21:11:30|46.97|46.59|46.94|46.56|46.99|46.61|46.94|46.56|9
1737321100000|2025-01-19 21:11:40|46.95|46.57|46.92|46.54|46.97|46.59|46.92|46.54|10
1737321110000|2025-01-19 21:11:50|46.93|46.55|46.94|46.56|46.96|46.58|46.92|46.54|14
1737321120000|2025-01-19 21:12:00|46.95|46.57|46.98|46.6|46.98|46.6|46.95|46.57|11
1737321130000|2025-01-19 21:12:10|46.97|46.59|47|46.62|47.01|46.63|46.97|46.59|9
1737321140000|2025-01-19 21:12:20|46.99|46.61|47.02|46.64|47.02|46.64|46.99|46.61|14
1737321150000|2025-01-19 21:12:30|47.01|46.63|47.02|46.64|47.02|46.64|47.01|46.63|8
1737321160000|2025-01-19 21:12:40|47.03|46.65|47.02|46.64|47.04|46.66|47.02|46.64|6
1737321170000|2025-01-19 21:12:50|47.03|46.65|47.04|46.66|47.04|46.66|47.02|46.64|4
1737321180000|2025-01-19 21:13:00|47.03|46.65|47.05|46.67|47.06|46.68|47.03|46.65|9
1737321190000|2025-01-19 21:13:10|47.04|46.66|47.03|46.65|47.05|46.67|47.02|46.64|11
1737321200000|2025-01-19 21:13:20|47.04|46.66|47.03|46.65|47.05|46.67|47.03|46.65|9
1737321210000|2025-01-19 21:13:30|47.02|46.64|47.06|46.68|47.07|46.69|47.02|46.64|7
1737321220000|2025-01-19 21:13:40|47.05|46.67|47.06|46.68|47.06|46.68|47.05|46.67|2
1737321230000|2025-01-19 21:13:50|47.05|46.67|47.05|46.67|47.06|46.68|47.05|46.67|3
1737321240000|2025-01-19 21:14:00|47.06|46.68|47.03|46.65|47.06|46.68|47.03|46.65|6
1737321250000|2025-01-19 21:14:10|47.01|46.63|47.01|46.63|47.03|46.65|47|46.62|13
1737321260000|2025-01-19 21:14:20|47|46.62|46.98|46.6|47.01|46.63|46.98|46.6|13
1737321270000|2025-01-19 21:14:30|46.97|46.59|46.98|46.6|46.99|46.61|46.97|46.59|13
1737321280000|2025-01-19 21:14:40|46.99|46.61|47|46.62|47.01|46.63|46.99|46.61|4
1737321290000|2025-01-19 21:14:50|46.99|46.61|46.98|46.6|46.99|46.61|46.97|46.59|4
1737321300000|2025-01-19 21:15:00|46.99|46.61|46.98|46.6|47.01|46.63|46.98|46.6|6
1737321310000|2025-01-19 21:15:10|46.97|46.59|46.94|46.56|46.97|46.59|46.93|46.55|10
1737321320000|2025-01-19 21:15:20|46.93|46.55|46.96|46.58|46.98|46.6|46.93|46.55|14
1737321330000|2025-01-19 21:15:30|46.95|46.57|46.95|46.57|46.96|46.58|46.93|46.55|9
1737321340000|2025-01-19 21:15:40|46.94|46.56|46.96|46.58|46.96|46.58|46.94|46.56|3
1737321350000|2025-01-19 21:15:50|46.97|46.59|46.98|46.6|46.99|46.61|46.97|46.59|10
1737321360000|2025-01-19 21:16:00|46.99|46.61|46.98|46.6|46.99|46.61|46.95|46.57|12
1737321370000|2025-01-19 21:16:10|46.97|46.59|46.97|46.59|46.99|46.61|46.97|46.59|7
1737321380000|2025-01-19 21:16:20|46.98|46.6|47.02|46.64|47.02|46.64|46.97|46.59|9
1737321390000|2025-01-19 21:16:30|47.01|46.63|47.03|46.65|47.05|46.67|47.01|46.63|11
1737321400000|2025-01-19 21:16:40|47.02|46.64|46.99|46.61|47.03|46.65|46.98|46.6|8
1737321410000|2025-01-19 21:16:50|46.98|46.6|46.97|46.59|46.98|46.6|46.95|46.57|6
1737321420000|2025-01-19 21:17:00|46.96|46.58|46.96|46.58|46.96|46.58|46.93|46.55|15
1737321430000|2025-01-19 21:17:10|46.95|46.57|46.95|46.57|46.98|46.6|46.95|46.57|11
1737321440000|2025-01-19 21:17:20|46.94|46.56|46.92|46.54|46.94|46.56|46.92|46.54|9
1737321450000|2025-01-19 21:17:30|46.91|46.53|46.88|46.5|46.92|46.54|46.88|46.5|10
1737321460000|2025-01-19 21:17:40|46.89|46.51|46.9|46.52|46.91|46.53|46.89|46.51|8
1737321470000|2025-01-19 21:17:50|46.89|46.51|46.91|46.53|46.91|46.53|46.89|46.51|7
1737321480000|2025-01-19 21:18:00|46.9|46.52|46.85|46.47|46.92|46.54|46.85|46.47|18
1737321490000|2025-01-19 21:18:10|46.84|46.46|46.83|46.45|46.84|46.46|46.82|46.44|10
1737321500000|2025-01-19 21:18:20|46.84|46.46|46.86|46.48|46.86|46.48|46.81|46.43|15
1737321510000|2025-01-19 21:18:30|46.87|46.49|46.88|46.5|46.89|46.51|46.87|46.49|10
1737321520000|2025-01-19 21:18:40|46.89|46.51|46.88|46.5|46.89|46.51|46.86|46.48|10
1737321530000|2025-01-19 21:18:50|46.87|46.49|46.88|46.5|46.88|46.5|46.84|46.46|16
1737321540000|2025-01-19 21:19:00|46.89|46.51|47.01|46.63|47.02|46.64|46.89|46.51|19
1737321550000|2025-01-19 21:19:10|47|46.62|47.03|46.65|47.03|46.65|46.99|46.61|8
1737321560000|2025-01-19 21:19:20|47.02|46.64|47.04|46.66|47.04|46.66|47|46.62|12
1737321570000|2025-01-19 21:19:30|47.05|46.67|47.07|46.69|47.07|46.69|47.04|46.66|11
1737321580000|2025-01-19 21:19:40|47.08|46.7|47.04|46.66|47.08|46.7|47.04|46.66|9
1737321590000|2025-01-19 21:19:50|47.03|46.65|46.99|46.61|47.03|46.65|46.99|46.61|16
1737321600000|2025-01-19 21:20:00|47|46.62|47.04|46.66|47.04|46.66|47|46.62|9
1737321610000|2025-01-19 21:20:10|47.03|46.65|47.02|46.64|47.04|46.66|47.02|46.64|12
1737321620000|2025-01-19 21:20:20|47.01|46.63|46.98|46.6|47.01|46.63|46.98|46.6|8
1737321630000|2025-01-19 21:20:30|46.99|46.61|47.01|46.63|47.01|46.63|46.98|46.6|11
1737321640000|2025-01-19 21:20:40|47|46.62|46.93|46.55|47|46.62|46.93|46.55|15
1737321650000|2025-01-19 21:20:50|46.94|46.56|46.95|46.57|46.96|46.58|46.94|46.56|8
1737321660000|2025-01-19 21:21:00|46.94|46.56|46.92|46.54|46.95|46.57|46.92|46.54|9
1737321670000|2025-01-19 21:21:10|46.93|46.55|46.95|46.57|46.95|46.57|46.92|46.54|11
1737321680000|2025-01-19 21:21:20|46.94|46.56|46.88|46.5|46.94|46.56|46.88|46.5|13
1737321690000|2025-01-19 21:21:30|46.89|46.51|46.86|46.48|46.89|46.51|46.86|46.48|16
1737321700000|2025-01-19 21:21:40|46.87|46.49|46.84|46.46|46.88|46.5|46.84|46.46|10
1737321710000|2025-01-19 21:21:50|46.85|46.47|46.85|46.47|46.87|46.49|46.85|46.47|7
1737321720000|2025-01-19 21:22:00|46.86|46.48|46.84|46.46|46.86|46.48|46.84|46.46|11
1737321730000|2025-01-19 21:22:10|46.85|46.47|46.81|46.43|46.87|46.49|46.8|46.42|17
1737321740000|2025-01-19 21:22:20|46.82|46.44|46.81|46.43|46.82|46.44|46.8|46.42|10
1737321750000|2025-01-19 21:22:30|46.8|46.42|46.84|46.46|46.84|46.46|46.8|46.42|7
1737321760000|2025-01-19 21:22:40|46.83|46.45|46.8|46.42|46.83|46.45|46.8|46.42|8
1737321770000|2025-01-19 21:22:50|46.81|46.43|46.8|46.42|46.82|46.44|46.8|46.42|6
1737321780000|2025-01-19 21:23:00|46.81|46.43|46.81|46.43|46.82|46.44|46.78|46.4|13
1737321790000|2025-01-19 21:23:10|46.8|46.42|46.82|46.44|46.82|46.44|46.79|46.41|9
1737321800000|2025-01-19 21:23:20|46.81|46.43|46.83|46.45|46.83|46.45|46.81|46.43|9
1737321810000|2025-01-19 21:23:30|46.84|46.46|46.79|46.41|46.85|46.47|46.79|46.41|7
1737321820000|2025-01-19 21:23:40|46.78|46.4|46.74|46.36|46.78|46.4|46.74|46.36|12
1737321830000|2025-01-19 21:23:50|46.75|46.37|46.79|46.41|46.81|46.43|46.73|46.35|17
1737321840000|2025-01-19 21:24:00|46.77|46.39|46.77|46.39|46.78|46.4|46.76|46.38|15
1737321850000|2025-01-19 21:24:10|46.76|46.38|46.77|46.39|46.79|46.41|46.76|46.38|12
1737321860000|2025-01-19 21:24:20|46.76|46.38|46.73|46.35|46.77|46.39|46.73|46.35|10
1737321870000|2025-01-19 21:24:30|46.74|46.36|46.69|46.31|46.74|46.36|46.69|46.31|20
1737321880000|2025-01-19 21:24:40|46.68|46.3|46.66|46.28|46.68|46.3|46.65|46.27|16
1737321890000|2025-01-19 21:24:50|46.65|46.27|46.67|46.29|46.68|46.3|46.65|46.27|15
1737321900000|2025-01-19 21:25:00|46.68|46.3|46.64|46.26|46.68|46.3|46.62|46.24|11
1737321910000|2025-01-19 21:25:10|46.65|46.27|46.65|46.27|46.68|46.3|46.65|46.27|13
1737321920000|2025-01-19 21:25:20|46.66|46.28|46.64|46.26|46.67|46.29|46.64|46.26|13
1737321930000|2025-01-19 21:25:30|46.65|46.27|46.62|46.24|46.66|46.28|46.61|46.23|16
1737321940000|2025-01-19 21:25:40|46.61|46.23|46.57|46.19|46.62|46.24|46.57|46.19|9
1737321950000|2025-01-19 21:25:50|46.56|46.18|46.5|46.12|46.57|46.19|46.5|46.12|22
1737321960000|2025-01-19 21:26:00|46.51|46.13|46.46|46.08|46.51|46.13|46.45|46.07|14
1737321970000|2025-01-19 21:26:10|46.47|46.09|46.47|46.09|46.49|46.11|46.47|46.09|6
1737321980000|2025-01-19 21:26:20|46.48|46.1|46.45|46.07|46.48|46.1|46.43|46.05|12
1737321990000|2025-01-19 21:26:30|46.44|46.06|46.41|46.03|46.44|46.06|46.41|46.03|8
1737322000000|2025-01-19 21:26:40|46.42|46.04|46.34|45.96|46.43|46.05|46.34|45.96|15
1737322010000|2025-01-19 21:26:50|46.35|45.97|46.31|45.93|46.35|45.97|46.27|45.89|18
1737322020000|2025-01-19 21:27:00|46.3|45.92|46.38|46|46.4|46.02|46.28|45.9|18
1737322030000|2025-01-19 21:27:10|46.39|46.01|46.33|45.95|46.4|46.02|46.33|45.95|17
1737322040000|2025-01-19 21:27:20|46.34|45.96|46.31|45.93|46.36|45.98|46.3|45.92|22
1737322050000|2025-01-19 21:27:30|46.3|45.92|46.27|45.89|46.31|45.93|46.27|45.89|18
1737322060000|2025-01-19 21:27:40|46.28|45.9|46.26|45.88|46.29|45.91|46.25|45.87|17
1737322070000|2025-01-19 21:27:50|46.25|45.87|46.22|45.84|46.26|45.88|46.22|45.84|22
1737322080000|2025-01-19 21:28:00|46.21|45.83|46.2|45.82|46.21|45.83|46.16|45.78|20
1737322090000|2025-01-19 21:28:10|46.19|45.81|46.2|45.82|46.2|45.82|46.16|45.78|18
1737322100000|2025-01-19 21:28:20|46.21|45.83|46.1|45.72|46.21|45.83|46.1|45.72|18
1737322110000|2025-01-19 21:28:30|46.09|45.71|45.94|45.56|46.09|45.71|45.93|45.55|23
1737322120000|2025-01-19 21:28:40|45.92|45.54|46|45.62|46|45.62|45.88|45.5|18
1737322130000|2025-01-19 21:28:50|46.01|45.63|46.1|45.72|46.1|45.72|46.01|45.63|18
1737322140000|2025-01-19 21:29:00|46.11|45.73|46.1|45.72|46.18|45.8|46.1|45.72|23
1737322150000|2025-01-19 21:29:10|46.09|45.71|45.96|45.58|46.09|45.71|45.96|45.58|22
1737322160000|2025-01-19 21:29:20|45.95|45.57|45.93|45.55|45.96|45.58|45.82|45.44|22
1737322170000|2025-01-19 21:29:30|45.92|45.54|45.79|45.41|45.94|45.56|45.78|45.4|22
1737322180000|2025-01-19 21:29:40|45.81|45.43|45.72|45.34|45.86|45.48|45.72|45.34|23
1737322190000|2025-01-19 21:29:50|45.7|45.32|45.95|45.57|45.96|45.58|45.7|45.32|25
1737322200000|2025-01-19 21:30:00|45.96|45.58|45.99|45.61|46.05|45.67|45.96|45.58|18
1737322210000|2025-01-19 21:30:10|46|45.62|46.01|45.63|46.07|45.69|45.99|45.61|19
1737322220000|2025-01-19 21:30:20|46.02|45.64|46.1|45.72|46.15|45.77|46.02|45.64|20
1737322230000|2025-01-19 21:30:30|46.09|45.71|46.07|45.69|46.09|45.71|46.04|45.66|17
1737322240000|2025-01-19 21:30:40|46.06|45.68|46.06|45.68|46.1|45.72|46.04|45.66|16
1737322250000|2025-01-19 21:30:50|46.05|45.67|46.07|45.69|46.07|45.69|46|45.62|15
1737322260000|2025-01-19 21:31:00|46.1|45.72|46.06|45.68|46.14|45.76|46.06|45.68|25
1737322270000|2025-01-19 21:31:10|46.05|45.67|46.01|45.63|46.05|45.67|46.01|45.63|14
1737322280000|2025-01-19 21:31:20|46|45.62|45.82|45.44|46.02|45.64|45.82|45.44|26
1737322290000|2025-01-19 21:31:30|45.81|45.43|45.78|45.4|45.81|45.43|45.71|45.33|31
1737322300000|2025-01-19 21:31:40|45.79|45.41|45.9|45.52|45.9|45.52|45.75|45.37|27
1737322310000|2025-01-19 21:31:50|45.91|45.53|45.87|45.49|45.91|45.53|45.8|45.42|27
1737322320000|2025-01-19 21:32:00|45.86|45.48|45.83|45.45|45.98|45.6|45.82|45.44|26
1737322330000|2025-01-19 21:32:10|45.84|45.46|46.01|45.63|46.02|45.64|45.83|45.45|21
1737322340000|2025-01-19 21:32:20|46.02|45.64|46.02|45.64|46.07|45.69|45.98|45.6|21
1737322350000|2025-01-19 21:32:30|46.03|45.65|46.07|45.69|46.09|45.71|46.03|45.65|21
1737322360000|2025-01-19 21:32:40|46.08|45.7|46.07|45.69|46.11|45.73|46.07|45.69|21
1737322370000|2025-01-19 21:32:50|46.05|45.67|45.92|45.54|46.06|45.68|45.91|45.53|29
1737322380000|2025-01-19 21:33:00|45.91|45.53|45.85|45.47|45.91|45.53|45.83|45.45|21
1737322390000|2025-01-19 21:33:10|45.86|45.48|45.75|45.37|45.86|45.48|45.74|45.36|23
1737322400000|2025-01-19 21:33:20|45.73|45.35|45.63|45.25|45.73|45.35|45.51|45.13|25
1737322410000|2025-01-19 21:33:30|45.64|45.26|45.75|45.37|45.75|45.37|45.6|45.22|27
1737322420000|2025-01-19 21:33:40|45.72|45.34|45.84|45.46|45.84|45.46|45.69|45.31|27
1737322430000|2025-01-19 21:33:50|45.83|45.45|45.86|45.48|45.88|45.5|45.78|45.4|26
1737322440000|2025-01-19 21:34:00|45.85|45.47|45.94|45.56|45.96|45.58|45.85|45.47|22
1737322450000|2025-01-19 21:34:10|45.93|45.55|45.95|45.57|45.97|45.59|45.9|45.52|21
1737322460000|2025-01-19 21:34:20|45.96|45.58|46.02|45.64|46.02|45.64|45.95|45.57|20
1737322470000|2025-01-19 21:34:30|46.01|45.63|46.04|45.66|46.04|45.66|45.97|45.59|15
1737322480000|2025-01-19 21:34:40|46.05|45.67|46.06|45.68|46.1|45.72|46.05|45.67|15
1737322490000|2025-01-19 21:34:50|46.05|45.67|45.93|45.55|46.05|45.67|45.93|45.55|16
1737322500000|2025-01-19 21:35:00|45.94|45.56|46.02|45.64|46.02|45.64|45.92|45.54|15
1737322510000|2025-01-19 21:35:10|46.04|45.66|46.05|45.67|46.09|45.71|46.04|45.66|13
1737322520000|2025-01-19 21:35:20|46.03|45.65|45.88|45.5|46.03|45.65|45.87|45.49|25
1737322530000|2025-01-19 21:35:30|45.87|45.49|45.84|45.46|45.87|45.49|45.83|45.45|10
1737322540000|2025-01-19 21:35:40|45.85|45.47|45.87|45.49|45.88|45.5|45.84|45.46|9
1737322550000|2025-01-19 21:35:50|45.88|45.5|46.02|45.64|46.02|45.64|45.88|45.5|15
1737322560000|2025-01-19 21:36:00|46.03|45.65|46.15|45.77|46.15|45.77|46.03|45.65|16
1737322570000|2025-01-19 21:36:10|46.16|45.78|46.15|45.77|46.16|45.78|46.13|45.75|19
1737322580000|2025-01-19 21:36:20|46.13|45.75|45.99|45.61|46.13|45.75|45.99|45.61|17
1737322590000|2025-01-19 21:36:30|45.98|45.6|45.92|45.54|45.99|45.61|45.92|45.54|19
1737322600000|2025-01-19 21:36:40|45.91|45.53|45.83|45.45|45.91|45.53|45.82|45.44|18
1737322610000|2025-01-19 21:36:50|45.84|45.46|45.8|45.42|45.84|45.46|45.78|45.4|15
1737322620000|2025-01-19 21:37:00|45.78|45.4|45.84|45.46|45.84|45.46|45.77|45.39|21
1737322630000|2025-01-19 21:37:10|45.85|45.47|45.93|45.55|45.95|45.57|45.84|45.46|21
1737322640000|2025-01-19 21:37:20|45.94|45.56|45.94|45.56|45.95|45.57|45.91|45.53|15
1737322650000|2025-01-19 21:37:30|45.93|45.55|45.92|45.54|45.93|45.55|45.88|45.5|8
1737322660000|2025-01-19 21:37:40|45.91|45.53|45.89|45.51|45.91|45.53|45.88|45.5|13
1737322670000|2025-01-19 21:37:50|45.88|45.5|45.83|45.45|45.9|45.52|45.83|45.45|14
1737322680000|2025-01-19 21:38:00|45.82|45.44|45.78|45.4|45.83|45.45|45.77|45.39|25
1737322690000|2025-01-19 21:38:10|45.77|45.39|45.78|45.4|45.8|45.42|45.76|45.38|16
1737322700000|2025-01-19 21:38:20|45.77|45.39|45.77|45.39|45.79|45.41|45.75|45.37|15
1737322710000|2025-01-19 21:38:30|45.78|45.4|45.73|45.35|45.78|45.4|45.72|45.34|16
1737322720000|2025-01-19 21:38:40|45.74|45.36|45.74|45.36|45.74|45.36|45.7|45.32|15
1737322730000|2025-01-19 21:38:50|45.73|45.35|45.71|45.33|45.74|45.36|45.71|45.33|9
1737322740000|2025-01-19 21:39:00|45.72|45.34|45.8|45.42|45.8|45.42|45.71|45.33|12
1737322750000|2025-01-19 21:39:10|45.81|45.43|45.9|45.52|45.91|45.53|45.81|45.43|13
1737322760000|2025-01-19 21:39:20|45.91|45.53|45.94|45.56|45.95|45.57|45.9|45.52|18
1737322770000|2025-01-19 21:39:30|45.93|45.55|46.01|45.63|46.01|45.63|45.93|45.55|17
1737322780000|2025-01-19 21:39:40|46|45.62|45.94|45.56|46.01|45.63|45.94|45.56|10
1737322790000|2025-01-19 21:39:50|45.93|45.55|45.98|45.6|45.98|45.6|45.89|45.51|16
1737322800000|2025-01-19 21:40:00|45.99|45.61|46.04|45.66|46.04|45.66|45.98|45.6|18
1737322810000|2025-01-19 21:40:10|46.03|45.65|46.02|45.64|46.04|45.66|45.96|45.58|15
1737322820000|2025-01-19 21:40:20|46.01|45.63|45.91|45.53|46.03|45.65|45.91|45.53|20
1737322830000|2025-01-19 21:40:30|45.9|45.52|45.8|45.42|45.9|45.52|45.8|45.42|15
1737322840000|2025-01-19 21:40:40|45.79|45.41|45.79|45.41|45.81|45.43|45.78|45.4|19
1737322850000|2025-01-19 21:40:50|45.78|45.4|45.8|45.42|45.8|45.42|45.78|45.4|15
1737322860000|2025-01-19 21:41:00|45.79|45.41|45.81|45.43|45.82|45.44|45.78|45.4|18
1737322870000|2025-01-19 21:41:10|45.82|45.44|45.83|45.45|45.84|45.46|45.8|45.42|15
1737322880000|2025-01-19 21:41:20|45.84|45.46|45.78|45.4|45.84|45.46|45.77|45.39|18
1737322890000|2025-01-19 21:41:30|45.79|45.41|45.76|45.38|45.8|45.42|45.76|45.38|10
1737322900000|2025-01-19 21:41:40|45.75|45.37|45.76|45.38|45.77|45.39|45.74|45.36|14
1737322910000|2025-01-19 21:41:50|45.75|45.37|45.77|45.39|45.8|45.42|45.75|45.37|21
1737322920000|2025-01-19 21:42:00|45.78|45.4|45.84|45.46|45.85|45.47|45.78|45.4|11
1737322930000|2025-01-19 21:42:10|45.85|45.47|45.86|45.48|45.86|45.48|45.83|45.45|14
1737322940000|2025-01-19 21:42:20|45.85|45.47|45.76|45.38|45.86|45.48|45.74|45.36|17
1737322950000|2025-01-19 21:42:30|45.77|45.39|45.71|45.33|45.78|45.4|45.71|45.33|15
1737322960000|2025-01-19 21:42:40|45.7|45.32|45.7|45.32|45.7|45.32|45.67|45.29|16
1737322970000|2025-01-19 21:42:50|45.69|45.31|45.63|45.25|45.69|45.31|45.63|45.25|13
1737322980000|2025-01-19 21:43:00|45.62|45.24|45.55|45.17|45.62|45.24|45.53|45.15|21
1737322990000|2025-01-19 21:43:10|45.56|45.18|45.61|45.23|45.63|45.25|45.56|45.18|17
1737323000000|2025-01-19 21:43:20|45.6|45.22|45.58|45.2|45.6|45.22|45.55|45.17|15
1737323010000|2025-01-19 21:43:30|45.57|45.19|45.57|45.19|45.57|45.19|45.55|45.17|17
1737323020000|2025-01-19 21:43:40|45.56|45.18|45.54|45.16|45.56|45.18|45.54|45.16|13
1737323030000|2025-01-19 21:43:50|45.55|45.17|45.54|45.16|45.56|45.18|45.54|45.16|8
1737323040000|2025-01-19 21:44:00|45.53|45.15|45.52|45.14|45.55|45.17|45.51|45.13|18
1737323050000|2025-01-19 21:44:10|45.51|45.13|45.52|45.14|45.53|45.15|45.5|45.12|16
1737323060000|2025-01-19 21:44:20|45.53|45.15|45.5|45.12|45.53|45.15|45.48|45.1|16
1737323070000|2025-01-19 21:44:30|45.49|45.11|45.43|45.05|45.49|45.11|45.43|45.05|13
1737323080000|2025-01-19 21:44:40|45.44|45.06|45.43|45.05|45.44|45.06|45.42|45.04|14
1737323090000|2025-01-19 21:44:50|45.42|45.04|45.43|45.05|45.44|45.06|45.42|45.04|10
1737323100000|2025-01-19 21:45:00|45.44|45.06|45.6|45.22|45.6|45.22|45.44|45.06|17
1737323110000|2025-01-19 21:45:10|45.61|45.23|45.62|45.24|45.64|45.26|45.6|45.22|18
1737323120000|2025-01-19 21:45:20|45.63|45.25|45.63|45.25|45.66|45.28|45.59|45.21|19
1737323130000|2025-01-19 21:45:30|45.64|45.26|45.55|45.17|45.64|45.26|45.55|45.17|11
1737323140000|2025-01-19 21:45:40|45.58|45.2|45.52|45.14|45.59|45.21|45.52|45.14|16
1737323150000|2025-01-19 21:45:50|45.51|45.13|45.49|45.11|45.51|45.13|45.48|45.1|9
1737323160000|2025-01-19 21:46:00|45.48|45.1|45.46|45.08|45.49|45.11|45.46|45.08|18
1737323170000|2025-01-19 21:46:10|45.45|45.07|45.43|45.05|45.46|45.08|45.43|45.05|11
1737323180000|2025-01-19 21:46:20|45.44|45.06|45.43|45.05|45.44|45.06|45.42|45.04|8
1737323190000|2025-01-19 21:46:30|45.44|45.06|45.46|45.08|45.47|45.09|45.44|45.06|16
1737323200000|2025-01-19 21:46:40|45.45|45.07|45.42|45.04|45.48|45.1|45.41|45.03|20
1737323210000|2025-01-19 21:46:50|45.43|45.05|45.39|45.01|45.44|45.06|45.36|44.98|17
1737323220000|2025-01-19 21:47:00|45.4|45.02|45.33|44.95|45.41|45.03|45.33|44.95|21
1737323230000|2025-01-19 21:47:10|45.34|44.96|45.3|44.92|45.35|44.97|45.29|44.91|21
1737323240000|2025-01-19 21:47:20|45.29|44.91|45.3|44.92|45.32|44.94|45.27|44.89|18
1737323250000|2025-01-19 21:47:30|45.31|44.93|45.29|44.91|45.32|44.94|45.27|44.89|18
1737323260000|2025-01-19 21:47:40|45.28|44.9|45.22|44.84|45.29|44.91|45.21|44.83|20
1737323270000|2025-01-19 21:47:50|45.21|44.83|45.23|44.85|45.25|44.87|45.19|44.81|18
1737323280000|2025-01-19 21:48:00|45.24|44.86|45.32|44.94|45.32|44.94|45.23|44.85|22
1737323290000|2025-01-19 21:48:10|45.33|44.95|45.34|44.96|45.34|44.96|45.25|44.87|23
1737323300000|2025-01-19 21:48:20|45.33|44.95|45.3|44.92|45.33|44.95|45.27|44.89|23
1737323310000|2025-01-19 21:48:30|45.29|44.91|45.29|44.91|45.31|44.93|45.22|44.84|19
1737323320000|2025-01-19 21:48:40|45.28|44.9|45.3|44.92|45.33|44.95|45.28|44.9|20
1737323330000|2025-01-19 21:48:50|45.29|44.91|45.22|44.84|45.3|44.92|45.22|44.84|19
1737323340000|2025-01-19 21:49:00|45.23|44.85|45.19|44.81|45.24|44.86|45.18|44.8|22
1737323350000|2025-01-19 21:49:10|45.2|44.82|45.11|44.73|45.2|44.82|45.1|44.72|16
1737323360000|2025-01-19 21:49:20|45.12|44.74|45.32|44.94|45.39|45.01|45.12|44.74|27
1737323370000|2025-01-19 21:49:30|45.33|44.95|45.33|44.95|45.39|45.01|45.32|44.94|20
1737323380000|2025-01-19 21:49:40|45.32|44.94|45.32|44.94|45.38|45|45.32|44.94|19
1737323390000|2025-01-19 21:49:50|45.31|44.93|45.2|44.82|45.31|44.93|45.2|44.82|16
1737323400000|2025-01-19 21:50:00|45.21|44.83|45.29|44.91|45.29|44.91|45.21|44.83|26
1737323410000|2025-01-19 21:50:10|45.3|44.92|45.37|44.99|45.41|45.03|45.29|44.91|21
1737323420000|2025-01-19 21:50:20|45.38|45|45.36|44.98|45.38|45|45.31|44.93|18
1737323430000|2025-01-19 21:50:30|45.37|44.99|45.44|45.06|45.49|45.11|45.37|44.99|21
1737323440000|2025-01-19 21:50:40|45.43|45.05|45.47|45.09|45.53|45.15|45.41|45.03|27
1737323450000|2025-01-19 21:50:50|45.46|45.08|45.53|45.15|45.53|45.15|45.44|45.06|21
1737323460000|2025-01-19 21:51:00|45.52|45.14|45.46|45.08|45.52|45.14|45.39|45.01|24
1737323470000|2025-01-19 21:51:10|45.47|45.09|45.5|45.12|45.53|45.15|45.47|45.09|23
1737323480000|2025-01-19 21:51:20|45.49|45.11|45.32|44.94|45.5|45.12|45.32|44.94|23
1737323490000|2025-01-19 21:51:30|45.33|44.95|45.22|44.84|45.33|44.95|45.22|44.84|21
1737323500000|2025-01-19 21:51:40|45.23|44.85|45.2|44.82|45.25|44.87|45.2|44.82|18
1737323510000|2025-01-19 21:51:50|45.19|44.81|45.17|44.79|45.19|44.81|45.14|44.76|17
1737323520000|2025-01-19 21:52:00|45.18|44.8|45.22|44.84|45.23|44.85|45.17|44.79|20
1737323530000|2025-01-19 21:52:10|45.21|44.83|45.13|44.75|45.22|44.84|45.13|44.75|19
1737323540000|2025-01-19 21:52:20|45.14|44.76|45.2|44.82|45.2|44.82|45.12|44.74|12
1737323550000|2025-01-19 21:52:30|45.21|44.83|45.25|44.87|45.31|44.93|45.21|44.83|20
1737323560000|2025-01-19 21:52:40|45.24|44.86|45.18|44.8|45.25|44.87|45.18|44.8|19
1737323570000|2025-01-19 21:52:50|45.17|44.79|45.14|44.76|45.18|44.8|45.13|44.75|16
1737323580000|2025-01-19 21:53:00|45.13|44.75|45.17|44.79|45.17|44.79|45.11|44.73|18
1737323590000|2025-01-19 21:53:10|45.16|44.78|45.19|44.81|45.21|44.83|45.16|44.78|22
1737323600000|2025-01-19 21:53:20|45.2|44.82|45.15|44.77|45.2|44.82|45.14|44.76|16
1737323610000|2025-01-19 21:53:30|45.17|44.79|45.17|44.79|45.17|44.79|45.1|44.72|20
1737323620000|2025-01-19 21:53:40|45.18|44.8|45.21|44.83|45.21|44.83|45.17|44.79|14
1737323630000|2025-01-19 21:53:50|45.19|44.81|45.17|44.79|45.23|44.85|45.17|44.79|23
1737323640000|2025-01-19 21:54:00|45.18|44.8|45.12|44.74|45.18|44.8|45.1|44.72|26
1737323650000|2025-01-19 21:54:10|45.11|44.73|45.09|44.71|45.12|44.74|45.08|44.7|16
1737323660000|2025-01-19 21:54:20|45.1|44.72|45.11|44.73|45.13|44.75|45.07|44.69|28
1737323670000|2025-01-19 21:54:30|45.1|44.72|45.05|44.67|45.1|44.72|45.05|44.67|10
1737323680000|2025-01-19 21:54:40|45.04|44.66|45.06|44.68|45.08|44.7|45.03|44.65|17
1737323690000|2025-01-19 21:54:50|45.07|44.69|45.06|44.68|45.07|44.69|45.04|44.66|12
1737323700000|2025-01-19 21:55:00|45.05|44.67|45.18|44.8|45.18|44.8|45.05|44.67|22
1737323710000|2025-01-19 21:55:10|45.19|44.81|45.19|44.81|45.23|44.85|45.12|44.74|22
1737323720000|2025-01-19 21:55:20|45.18|44.8|45.16|44.78|45.2|44.82|45.15|44.77|18
1737323730000|2025-01-19 21:55:30|45.15|44.77|45.28|44.9|45.28|44.9|45.15|44.77|20
1737323740000|2025-01-19 21:55:40|45.27|44.89|45.28|44.9|45.31|44.93|45.22|44.84|20
1737323750000|2025-01-19 21:55:50|45.29|44.91|45.31|44.93|45.33|44.95|45.26|44.88|16
1737323760000|2025-01-19 21:56:00|45.32|44.94|45.33|44.95|45.37|44.99|45.32|44.94|17
1737323770000|2025-01-19 21:56:10|45.32|44.94|45.25|44.87|45.32|44.94|45.2|44.82|20
1737323780000|2025-01-19 21:56:20|45.26|44.88|45.22|44.84|45.3|44.92|45.22|44.84|23
1737323790000|2025-01-19 21:56:30|45.21|44.83|45.15|44.77|45.21|44.83|45.14|44.76|17
1737323800000|2025-01-19 21:56:40|45.14|44.76|45.15|44.77|45.15|44.77|45.07|44.69|20
1737323810000|2025-01-19 21:56:50|45.16|44.78|45.1|44.72|45.18|44.8|45.1|44.72|15
1737323820000|2025-01-19 21:57:00|45.09|44.71|45.05|44.67|45.1|44.72|45.04|44.66|17
1737323830000|2025-01-19 21:57:10|45.06|44.68|45.17|44.79|45.18|44.8|45.06|44.68|16
1737323840000|2025-01-19 21:57:20|45.18|44.8|45.22|44.84|45.23|44.85|45.18|44.8|15
1737323850000|2025-01-19 21:57:30|45.23|44.85|45.08|44.7|45.23|44.85|45.08|44.7|21
1737323860000|2025-01-19 21:57:40|45.09|44.71|44.98|44.6|45.09|44.71|44.98|44.6|19
1737323870000|2025-01-19 21:57:50|44.99|44.61|45.12|44.74|45.13|44.75|44.99|44.61|18
1737323880000|2025-01-19 21:58:00|45.11|44.73|45.06|44.68|45.15|44.77|45.06|44.68|25
1737323890000|2025-01-19 21:58:10|45.07|44.69|44.96|44.58|45.07|44.69|44.96|44.58|17
1737323900000|2025-01-19 21:58:20|44.95|44.57|45.08|44.7|45.09|44.71|44.91|44.53|22
1737323910000|2025-01-19 21:58:30|45.09|44.71|45.02|44.64|45.09|44.71|45.02|44.64|17
1737323920000|2025-01-19 21:58:40|45.01|44.63|44.93|44.55|45.01|44.63|44.93|44.55|10
1737323930000|2025-01-19 21:58:50|44.92|44.54|44.94|44.56|44.94|44.56|44.91|44.53|11
1737323940000|2025-01-19 21:59:00|44.95|44.57|45.06|44.68|45.1|44.72|44.95|44.57|28
1737323950000|2025-01-19 21:59:10|45.05|44.67|44.98|44.6|45.05|44.67|44.98|44.6|24
1737323960000|2025-01-19 21:59:20|44.99|44.61|44.91|44.53|44.99|44.61|44.91|44.53|17
1737323970000|2025-01-19 21:59:30|44.92|44.54|45.04|44.66|45.04|44.66|44.91|44.53|22
1737323980000|2025-01-19 21:59:40|45.05|44.67|45.06|44.68|45.11|44.73|45.05|44.67|20
1737323990000|2025-01-19 21:59:50|45.05|44.67|44.93|44.55|45.05|44.67|44.93|44.55|22
1737324000000|2025-01-19 22:00:00|44.94|44.56|44.94|44.56|44.96|44.58|44.92|44.54|15
1737324010000|2025-01-19 22:00:10|44.92|44.54|44.89|44.51|44.95|44.57|44.89|44.51|19
1737324020000|2025-01-19 22:00:20|44.88|44.5|44.96|44.58|44.96|44.58|44.83|44.45|16
1737324030000|2025-01-19 22:00:30|44.95|44.57|44.85|44.67|44.99|44.68|44.85|44.55|25
1737324040000|2025-01-19 22:00:40|44.86|44.68|44.81|44.63|44.88|44.7|44.81|44.63|17
1737324050000|2025-01-19 22:00:50|44.8|44.62|44.77|44.59|44.8|44.62|44.75|44.57|12
1737324060000|2025-01-19 22:01:00|44.78|44.6|44.81|44.63|44.81|44.63|44.75|44.57|20
1737324070000|2025-01-19 22:01:10|44.82|44.64|44.77|44.59|44.84|44.66|44.77|44.59|22
1737324080000|2025-01-19 22:01:20|44.76|44.58|44.7|44.52|44.78|44.6|44.68|44.5|16
1737324090000|2025-01-19 22:01:30|44.71|44.53|44.72|44.54|44.75|44.57|44.7|44.52|22
1737324100000|2025-01-19 22:01:40|44.71|44.53|44.78|44.6|44.79|44.61|44.71|44.53|17
1737324110000|2025-01-19 22:01:50|44.79|44.61|44.88|44.7|44.88|44.7|44.79|44.61|12
1737324120000|2025-01-19 22:02:00|44.89|44.71|44.95|44.77|44.96|44.78|44.89|44.71|12
1737324130000|2025-01-19 22:02:10|44.97|44.79|45.04|44.86|45.04|44.86|44.89|44.71|14
1737324140000|2025-01-19 22:02:20|45.05|44.87|45.05|44.87|45.05|44.87|44.96|44.78|14
1737324150000|2025-01-19 22:02:30|45.04|44.86|45.03|44.85|45.08|44.9|45.01|44.83|12
1737324160000|2025-01-19 22:02:40|45.04|44.86|45.14|44.96|45.15|44.97|45.04|44.86|10
1737324170000|2025-01-19 22:02:50|45.13|44.95|45.11|44.93|45.15|44.97|45.11|44.93|13
1737324180000|2025-01-19 22:03:00|45.1|44.92|45.07|44.89|45.1|44.92|44.99|44.81|20
1737324190000|2025-01-19 22:03:10|45.06|44.88|45.13|44.95|45.13|44.95|45.05|44.87|16
1737324200000|2025-01-19 22:03:20|45.15|44.97|45.13|44.95|45.18|45|45.1|44.92|16
1737324210000|2025-01-19 22:03:30|45.12|44.94|45.03|44.85|45.12|44.94|45.03|44.85|13
1737324220000|2025-01-19 22:03:40|45.02|44.84|44.95|44.77|45.02|44.84|44.94|44.76|12
1737324230000|2025-01-19 22:03:50|44.97|44.79|44.95|44.77|44.98|44.8|44.94|44.76|12
1737324240000|2025-01-19 22:04:00|44.93|44.75|44.85|44.67|44.94|44.76|44.85|44.67|15
1737324250000|2025-01-19 22:04:10|44.84|44.66|44.96|44.78|44.97|44.79|44.83|44.65|21
1737324260000|2025-01-19 22:04:20|44.94|44.76|44.92|44.74|44.97|44.79|44.92|44.74|13
1737324270000|2025-01-19 22:04:30|44.91|44.73|44.82|44.64|44.91|44.73|44.82|44.64|20
1737324280000|2025-01-19 22:04:40|44.78|44.6|44.78|44.6|44.81|44.63|44.78|44.6|20
1737324290000|2025-01-19 22:04:50|44.79|44.61|44.88|44.7|44.88|44.7|44.79|44.61|15
1737324300000|2025-01-19 22:05:00|44.89|44.71|45.01|44.83|45.08|44.9|44.89|44.71|26
1737324310000|2025-01-19 22:05:10|45.02|44.84|45.07|44.89|45.1|44.92|45.02|44.84|20
1737324320000|2025-01-19 22:05:20|45.06|44.88|45.11|44.93|45.14|44.96|45.06|44.88|17
1737324330000|2025-01-19 22:05:30|45.12|44.94|45.13|44.95|45.15|44.97|45.07|44.89|14
1737324340000|2025-01-19 22:05:40|45.12|44.94|45.21|45.03|45.22|45.04|45.12|44.94|17
1737324350000|2025-01-19 22:05:50|45.19|45.01|45.11|44.93|45.19|45.01|45.04|44.86|16
1737324360000|2025-01-19 22:06:00|45.12|44.94|45.14|44.96|45.19|45.01|45.11|44.93|22
1737324370000|2025-01-19 22:06:10|45.15|44.97|45.12|44.94|45.21|45.03|45.12|44.94|15
1737324380000|2025-01-19 22:06:20|45.1|44.92|44.99|44.81|45.11|44.93|44.98|44.8|19
1737324390000|2025-01-19 22:06:30|44.98|44.8|45.07|44.89|45.07|44.89|44.96|44.78|17
1737324400000|2025-01-19 22:06:40|45.08|44.9|45.11|44.93|45.16|44.98|45.08|44.9|12
1737324410000|2025-01-19 22:06:50|45.09|44.91|45.05|44.87|45.09|44.91|45.02|44.84|15
1737324420000|2025-01-19 22:07:00|45.04|44.86|44.99|44.81|45.04|44.86|44.99|44.81|5
1737324430000|2025-01-19 22:07:10|44.98|44.8|44.87|44.69|44.98|44.8|44.86|44.68|14
1737324440000|2025-01-19 22:07:20|44.86|44.68|44.86|44.68|44.88|44.7|44.85|44.67|10
1737324450000|2025-01-19 22:07:30|44.85|44.67|44.79|44.61|44.85|44.67|44.79|44.61|9
1737324460000|2025-01-19 22:07:40|44.77|44.59|44.74|44.56|44.77|44.59|44.68|44.5|18
1737324470000|2025-01-19 22:07:50|44.75|44.57|44.7|44.52|44.75|44.57|44.7|44.52|7
1737324480000|2025-01-19 22:08:00|44.69|44.51|44.7|44.52|44.72|44.54|44.64|44.46|17
1737324490000|2025-01-19 22:08:10|44.71|44.53|44.72|44.54|44.75|44.57|44.69|44.51|22
1737324500000|2025-01-19 22:08:20|44.73|44.55|44.7|44.52|44.73|44.55|44.66|44.48|17
1737324510000|2025-01-19 22:08:30|44.69|44.51|44.77|44.59|44.77|44.59|44.69|44.51|20
1737324520000|2025-01-19 22:08:40|44.78|44.6|44.8|44.62|44.82|44.64|44.77|44.59|18
1737324530000|2025-01-19 22:08:50|44.81|44.63|44.78|44.6|44.81|44.63|44.77|44.59|12
1737324540000|2025-01-19 22:09:00|44.79|44.61|44.81|44.63|44.82|44.64|44.76|44.58|19
1737324550000|2025-01-19 22:09:10|44.79|44.61|44.72|44.54|44.83|44.65|44.7|44.52|17
1737324560000|2025-01-19 22:09:20|44.71|44.53|44.8|44.62|44.8|44.62|44.71|44.53|23
1737324570000|2025-01-19 22:09:30|44.82|44.64|44.82|44.64|44.84|44.66|44.78|44.6|14
1737324580000|2025-01-19 22:09:40|44.81|44.63|44.76|44.58|44.82|44.64|44.73|44.55|12
1737324590000|2025-01-19 22:09:50|44.75|44.57|44.7|44.52|44.75|44.57|44.68|44.5|11
1737324600000|2025-01-19 22:10:00|44.67|44.49|44.67|44.49|44.68|44.5|44.67|44.49|7
1737324610000|2025-01-19 22:10:10|44.7|44.52|44.64|44.46|44.7|44.52|44.64|44.46|8
1737324620000|2025-01-19 22:10:20|44.63|44.45|44.63|44.45|44.65|44.47|44.63|44.45|8
1737324630000|2025-01-19 22:10:30|44.62|44.44|44.6|44.42|44.62|44.44|44.6|44.42|5
1737324640000|2025-01-19 22:10:40|44.59|44.41|44.59|44.41|44.59|44.41|44.57|44.39|7
1737324650000|2025-01-19 22:10:50|44.58|44.4|44.57|44.39|44.59|44.41|44.56|44.38|10
1737324660000|2025-01-19 22:11:00|44.56|44.38|44.47|44.29|44.57|44.39|44.47|44.29|17
1737324670000|2025-01-19 22:11:10|44.46|44.28|44.35|44.17|44.46|44.28|44.34|44.16|22
1737324680000|2025-01-19 22:11:20|44.34|44.16|44.39|44.21|44.43|44.25|44.32|44.14|17
1737324690000|2025-01-19 22:11:30|44.38|44.2|44.44|44.26|44.5|44.32|44.36|44.18|24
1737324700000|2025-01-19 22:11:40|44.45|44.27|44.32|44.14|44.45|44.27|44.3|44.12|31
1737324710000|2025-01-19 22:11:50|44.33|44.15|44.4|44.22|44.47|44.29|44.3|44.12|27
1737324720000|2025-01-19 22:12:00|44.42|44.24|44.48|44.3|44.53|44.35|44.42|44.24|24
1737324730000|2025-01-19 22:12:10|44.49|44.31|44.56|44.38|44.58|44.4|44.47|44.29|21
1737324740000|2025-01-19 22:12:20|44.57|44.39|44.64|44.46|44.66|44.48|44.54|44.36|15
1737324750000|2025-01-19 22:12:30|44.63|44.45|44.69|44.51|44.71|44.53|44.62|44.44|11
1737324760000|2025-01-19 22:12:40|44.68|44.5|44.73|44.55|44.74|44.56|44.65|44.47|16
1737324770000|2025-01-19 22:12:50|44.72|44.54|44.81|44.63|44.83|44.65|44.72|44.54|10
1737324780000|2025-01-19 22:13:00|44.83|44.65|44.86|44.68|44.87|44.69|44.83|44.65|11
1737324790000|2025-01-19 22:13:10|44.85|44.67|44.9|44.72|44.94|44.76|44.85|44.67|17
1737324800000|2025-01-19 22:13:20|44.88|44.7|44.72|44.54|44.88|44.7|44.72|44.54|19
1737324810000|2025-01-19 22:13:30|44.71|44.53|44.77|44.59|44.77|44.59|44.67|44.49|16
1737324820000|2025-01-19 22:13:40|44.79|44.61|44.93|44.75|44.93|44.75|44.79|44.61|11
1737324830000|2025-01-19 22:13:50|44.92|44.74|44.91|44.73|44.92|44.74|44.91|44.73|8
1737324840000|2025-01-19 22:14:00|44.9|44.72|44.91|44.73|44.91|44.73|44.88|44.7|10
1737324850000|2025-01-19 22:14:10|44.92|44.74|44.97|44.79|44.97|44.79|44.92|44.74|14
1737324860000|2025-01-19 22:14:20|44.96|44.78|44.96|44.78|44.97|44.79|44.94|44.76|7
1737324870000|2025-01-19 22:14:30|44.94|44.76|45.02|44.84|45.02|44.84|44.94|44.76|7
1737324880000|2025-01-19 22:14:40|45.01|44.83|45.07|44.89|45.08|44.9|45.01|44.83|7
1737324890000|2025-01-19 22:14:50|45.06|44.88|45.09|44.91|45.1|44.92|45.04|44.86|8
1737324900000|2025-01-19 22:15:00|45.1|44.92|45.15|44.97|45.15|44.97|45.06|44.88|11
1737324910000|2025-01-19 22:15:10|45.16|44.98|45.07|44.89|45.17|44.99|45.07|44.89|13
1737324920000|2025-01-19 22:15:20|45.05|44.87|44.93|44.75|45.05|44.87|44.93|44.75|14
1737324930000|2025-01-19 22:15:30|44.92|44.74|45|44.82|45|44.82|44.9|44.72|14
1737324940000|2025-01-19 22:15:40|45.01|44.83|45.14|44.96|45.14|44.96|45.01|44.83|19
1737324950000|2025-01-19 22:15:50|45.13|44.95|45.13|44.95|45.16|44.98|45.13|44.95|15
1737324960000|2025-01-19 22:16:00|45.14|44.96|45.27|45.09|45.27|45.09|45.14|44.96|16
1737324970000|2025-01-19 22:16:10|45.28|45.1|45.33|45.15|45.33|45.15|45.28|45.1|12
1737324980000|2025-01-19 22:16:20|45.36|45.18|45.31|45.13|45.36|45.18|45.3|45.12|16
1737324990000|2025-01-19 22:16:30|45.3|45.12|45.37|45.19|45.38|45.2|45.29|45.11|12
1737325000000|2025-01-19 22:16:40|45.38|45.2|45.4|45.22|45.41|45.23|45.37|45.19|10
1737325010000|2025-01-19 22:16:50|45.42|45.24|45.45|45.27|45.48|45.3|45.41|45.23|16
1737325020000|2025-01-19 22:17:00|45.43|45.25|45.43|45.25|45.47|45.29|45.43|45.25|14
1737325030000|2025-01-19 22:17:10|45.44|45.26|45.46|45.28|45.48|45.3|45.44|45.26|17
1737325040000|2025-01-19 22:17:20|45.47|45.29|45.42|45.24|45.47|45.29|45.41|45.23|14
1737325050000|2025-01-19 22:17:30|45.44|45.26|45.47|45.29|45.48|45.3|45.44|45.26|12
1737325060000|2025-01-19 22:17:40|45.46|45.28|45.38|45.2|45.48|45.3|45.38|45.2|13
1737325070000|2025-01-19 22:17:50|45.37|45.19|45.38|45.1|45.39|45.19|45.33|45.1|14
1737325080000|2025-01-19 22:18:00|45.37|45.09|45.41|45.13|45.41|45.13|45.33|45.05|12
1737325090000|2025-01-19 22:18:10|45.42|45.14|45.45|45.17|45.48|45.2|45.42|45.14|8
1737325100000|2025-01-19 22:18:20|45.47|45.19|45.52|45.24|45.52|45.24|45.47|45.19|9
1737325110000|2025-01-19 22:18:30|45.51|45.23|45.49|45.21|45.52|45.24|45.49|45.21|11
1737325120000|2025-01-19 22:18:40|45.47|45.19|45.47|45.19|45.47|45.19|45.44|45.16|13
1737325130000|2025-01-19 22:18:50|45.46|45.18|45.48|45.2|45.51|45.23|45.45|45.17|9
1737325140000|2025-01-19 22:19:00|45.47|45.19|45.58|45.3|45.58|45.3|45.47|45.19|9
1737325150000|2025-01-19 22:19:10|45.57|45.29|45.5|45.22|45.57|45.29|45.5|45.22|15
1737325160000|2025-01-19 22:19:20|45.52|45.24|45.52|45.24|45.55|45.27|45.47|45.19|19
1737325170000|2025-01-19 22:19:30|45.51|45.23|45.46|45.18|45.51|45.23|45.44|45.16|14
1737325180000|2025-01-19 22:19:40|45.44|45.16|45.42|45.14|45.45|45.17|45.41|45.13|13
1737325190000|2025-01-19 22:19:50|45.43|45.15|45.35|45.07|45.43|45.15|45.35|45.07|12
1737325200000|2025-01-19 22:20:00|45.34|45.06|45.33|45.05|45.36|45.08|45.33|45.05|8
1737325210000|2025-01-19 22:20:10|45.34|45.06|45.31|45.03|45.34|45.06|45.29|45.01|17
1737325220000|2025-01-19 22:20:20|45.3|45.02|45.31|45.03|45.32|45.04|45.3|45.02|9
1737325230000|2025-01-19 22:20:30|45.3|45.02|45.28|45|45.31|45.03|45.28|45|7
1737325240000|2025-01-19 22:20:40|45.26|44.98|45.2|44.92|45.28|45|45.2|44.92|13
1737325250000|2025-01-19 22:20:50|45.19|44.91|45.19|44.91|45.2|44.92|45.19|44.91|3
1737325260000|2025-01-19 22:21:00|45.18|44.9|45.17|44.89|45.2|44.92|45.17|44.89|8
1737325270000|2025-01-19 22:21:10|45.18|44.9|45.13|44.85|45.18|44.9|45.13|44.85|14
1737325280000|2025-01-19 22:21:20|45.14|44.86|45.21|44.93|45.21|44.93|45.14|44.86|11
1737325290000|2025-01-19 22:21:30|45.22|44.94|45.24|44.96|45.24|44.96|45.21|44.93|15
1737325300000|2025-01-19 22:21:40|45.25|44.97|45.21|44.93|45.25|44.97|45.19|44.91|9
1737325310000|2025-01-19 22:21:50|45.2|44.92|45.17|44.89|45.21|44.93|45.17|44.89|6
1737325320000|2025-01-19 22:22:00|45.16|44.88|45.07|44.79|45.16|44.88|45.07|44.79|8
1737325330000|2025-01-19 22:22:10|45.08|44.8|45.08|44.8|45.09|44.81|45.05|44.77|13
1737325340000|2025-01-19 22:22:20|45.09|44.81|45.13|44.85|45.16|44.88|45.09|44.81|9
1737325350000|2025-01-19 22:22:30|45.12|44.84|45.05|44.77|45.13|44.85|45.05|44.77|14
1737325360000|2025-01-19 22:22:40|45.04|44.76|44.94|44.66|45.04|44.76|44.94|44.66|15
1737325370000|2025-01-19 22:22:50|44.95|44.67|44.95|44.67|44.96|44.68|44.95|44.67|3
1737325380000|2025-01-19 22:23:00|44.96|44.68|44.96|44.68|44.96|44.68|44.96|44.68|1
1737331200000|2025-01-20 00:00:00|43.45|43.17|43.43|43.15|43.49|43.21|43.42|43.14|16
1737331210000|2025-01-20 00:00:10|43.44|43.16|43.48|43.2|43.52|43.24|43.44|43.16|18
1737331220000|2025-01-20 00:00:20|43.49|43.21|43.38|43.1|43.53|43.25|43.38|43.1|25
1737331230000|2025-01-20 00:00:30|43.39|43.11|43.36|43.08|43.41|43.13|43.34|43.06|19
1737331240000|2025-01-20 00:00:40|43.35|43.07|43.31|43.03|43.35|43.07|43.3|43.02|15
1737331250000|2025-01-20 00:00:50|43.32|43.04|43.26|42.98|43.33|43.05|43.26|42.98|21
1737331260000|2025-01-20 00:01:00|43.24|42.96|43.27|42.99|43.3|43.02|43.17|42.89|17
1737331270000|2025-01-20 00:01:10|43.28|43|43.14|42.86|43.28|43|43.14|42.86|17
1737331280000|2025-01-20 00:01:20|43.13|42.85|43.13|42.85|43.13|42.85|43.09|42.81|15
1737331290000|2025-01-20 00:01:30|43.14|42.86|43.1|42.82|43.18|42.9|43.1|42.82|18
1737331300000|2025-01-20 00:01:40|43.12|42.84|43.06|42.78|43.12|42.84|43.06|42.78|17
1737331310000|2025-01-20 00:01:50|43.07|42.79|43.07|42.79|43.09|42.81|43.06|42.78|16
1737331320000|2025-01-20 00:02:00|43.06|42.78|42.82|42.54|43.06|42.78|42.81|42.53|18
1737331330000|2025-01-20 00:02:10|42.83|42.55|43|42.72|43.04|42.76|42.82|42.54|23
1737331340000|2025-01-20 00:02:20|42.99|42.71|42.97|42.69|43.05|42.77|42.96|42.68|22
1737331350000|2025-01-20 00:02:30|42.96|42.68|42.85|42.57|42.98|42.7|42.85|42.57|15
1737331360000|2025-01-20 00:02:40|42.83|42.55|42.79|42.51|42.83|42.55|42.77|42.49|15
1737331370000|2025-01-20 00:02:50|42.78|42.5|42.82|42.54|42.84|42.56|42.76|42.48|17
1737331380000|2025-01-20 00:03:00|42.84|42.56|42.88|42.6|42.89|42.61|42.82|42.54|19
1737331390000|2025-01-20 00:03:10|42.86|42.58|42.78|42.5|42.86|42.58|42.78|42.5|18
1737331400000|2025-01-20 00:03:20|42.77|42.49|42.86|42.58|42.94|42.66|42.77|42.49|27
1737331410000|2025-01-20 00:03:30|42.85|42.57|42.93|42.65|42.98|42.7|42.83|42.55|27
1737331420000|2025-01-20 00:03:40|42.96|42.68|42.97|42.69|43.02|42.74|42.92|42.64|19
1737331430000|2025-01-20 00:03:50|42.98|42.7|43.03|42.75|43.06|42.78|42.96|42.68|20
1737331440000|2025-01-20 00:04:00|43.04|42.76|43.09|42.81|43.1|42.82|42.99|42.71|20
1737331450000|2025-01-20 00:04:10|43.08|42.8|43.07|42.79|43.15|42.87|42.98|42.7|25
1737331460000|2025-01-20 00:04:20|43.05|42.77|43.05|42.77|43.14|42.86|43.03|42.75|23
1737331470000|2025-01-20 00:04:30|43.06|42.78|42.87|42.59|43.07|42.79|42.87|42.59|13
1737331480000|2025-01-20 00:04:40|42.85|42.57|42.98|42.7|42.98|42.7|42.85|42.57|19
1737331490000|2025-01-20 00:04:50|43|42.72|43.08|42.8|43.09|42.81|42.97|42.69|24
1737331500000|2025-01-20 00:05:00|43.09|42.81|43.28|43|43.29|43.01|43.04|42.76|23
1737331510000|2025-01-20 00:05:10|43.29|43.01|43.43|43.15|43.43|43.15|43.29|43.01|23
1737331520000|2025-01-20 00:05:20|43.39|43.11|43.46|43.18|43.46|43.18|43.35|43.07|19
1737331530000|2025-01-20 00:05:30|43.44|43.16|43.56|43.28|43.56|43.28|43.42|43.14|23
1737331540000|2025-01-20 00:05:40|43.57|43.29|43.67|43.39|43.67|43.39|43.57|43.29|14
1737331550000|2025-01-20 00:05:50|43.65|43.37|43.61|43.33|43.69|43.41|43.61|43.33|23
1737331560000|2025-01-20 00:06:00|43.62|43.34|43.84|43.56|43.88|43.6|43.55|43.27|23
1737331570000|2025-01-20 00:06:10|43.85|43.57|43.54|43.26|43.85|43.57|43.49|43.21|26
1737331580000|2025-01-20 00:06:20|43.53|43.25|43.73|43.45|43.73|43.45|43.53|43.25|22
1737331590000|2025-01-20 00:06:30|43.72|43.44|43.77|43.49|43.79|43.51|43.72|43.44|26
1737331600000|2025-01-20 00:06:40|43.78|43.5|43.77|43.49|43.8|43.52|43.73|43.45|21
1737331610000|2025-01-20 00:06:50|43.76|43.48|43.62|43.34|43.78|43.5|43.62|43.34|19
1737331620000|2025-01-20 00:07:00|43.59|43.31|43.48|43.2|43.6|43.32|43.48|43.2|16
1737331630000|2025-01-20 00:07:10|43.49|43.21|43.43|43.15|43.5|43.22|43.43|43.15|17
1737331640000|2025-01-20 00:07:20|43.42|43.14|43.53|43.25|43.54|43.26|43.4|43.12|19
1737331650000|2025-01-20 00:07:30|43.54|43.26|43.67|43.39|43.68|43.4|43.54|43.26|20
1737331660000|2025-01-20 00:07:40|43.68|43.4|43.71|43.43|43.75|43.47|43.68|43.4|16
1737331670000|2025-01-20 00:07:50|43.72|43.44|43.72|43.44|43.76|43.48|43.71|43.43|21
1737331680000|2025-01-20 00:08:00|43.73|43.45|43.73|43.45|43.79|43.51|43.71|43.43|17
1737331690000|2025-01-20 00:08:10|43.71|43.43|43.57|43.29|43.71|43.43|43.57|43.29|14
1737331700000|2025-01-20 00:08:20|43.54|43.26|43.47|43.19|43.55|43.27|43.47|43.19|14
1737331710000|2025-01-20 00:08:30|43.46|43.18|43.59|43.31|43.59|43.31|43.46|43.18|16
1737331720000|2025-01-20 00:08:40|43.58|43.3|43.58|43.3|43.63|43.35|43.56|43.28|20
1737331730000|2025-01-20 00:08:50|43.59|43.31|43.64|43.36|43.64|43.36|43.59|43.31|18
1737331740000|2025-01-20 00:09:00|43.65|43.37|43.64|43.36|43.67|43.39|43.61|43.33|24
1737331750000|2025-01-20 00:09:10|43.63|43.35|43.7|43.42|43.72|43.44|43.61|43.33|15
1737331760000|2025-01-20 00:09:20|43.69|43.41|43.64|43.36|43.69|43.41|43.63|43.35|12
1737331770000|2025-01-20 00:09:30|43.63|43.35|43.45|43.17|43.63|43.35|43.45|43.17|16
1737331780000|2025-01-20 00:09:40|43.44|43.16|43.45|43.17|43.48|43.2|43.41|43.13|17
1737331790000|2025-01-20 00:09:50|43.44|43.16|43.42|43.14|43.46|43.18|43.42|43.14|11
1737331800000|2025-01-20 00:10:00|43.41|43.13|43.32|43.04|43.41|43.13|43.32|43.04|20
1737331810000|2025-01-20 00:10:10|43.31|43.03|43.39|43.11|43.4|43.12|43.27|42.99|23
1737331820000|2025-01-20 00:10:20|43.4|43.12|43.4|43.12|43.43|43.15|43.4|43.12|19
1737331830000|2025-01-20 00:10:30|43.39|43.11|43.57|43.29|43.68|43.4|43.38|43.1|16
1737331840000|2025-01-20 00:10:40|43.6|43.32|43.48|43.2|43.6|43.32|43.45|43.17|16
1737331850000|2025-01-20 00:10:50|43.49|43.21|43.5|43.22|43.51|43.23|43.47|43.19|21
1737331860000|2025-01-20 00:11:00|43.49|43.21|43.5|43.22|43.52|43.24|43.47|43.19|22
1737331870000|2025-01-20 00:11:10|43.52|43.24|43.63|43.35|43.64|43.36|43.52|43.24|22
1737331880000|2025-01-20 00:11:20|43.64|43.36|43.78|43.5|43.78|43.5|43.63|43.35|23
1737331890000|2025-01-20 00:11:30|43.77|43.49|43.85|43.57|43.91|43.63|43.77|43.49|24
1737331900000|2025-01-20 00:11:40|43.86|43.58|43.85|43.57|43.89|43.61|43.84|43.56|23
1737331910000|2025-01-20 00:11:50|43.86|43.58|43.81|43.53|43.89|43.61|43.81|43.53|15
1737331920000|2025-01-20 00:12:00|43.82|43.54|43.76|43.48|43.82|43.54|43.71|43.43|23
1737331930000|2025-01-20 00:12:10|43.77|43.49|43.82|43.54|43.84|43.56|43.77|43.49|13
1737331940000|2025-01-20 00:12:20|43.8|43.52|43.71|43.43|43.8|43.52|43.68|43.4|12
1737331950000|2025-01-20 00:12:30|43.72|43.44|43.72|43.44|43.75|43.47|43.7|43.42|15
1737331960000|2025-01-20 00:12:40|43.73|43.45|43.75|43.47|43.8|43.52|43.72|43.44|20
1737331970000|2025-01-20 00:12:50|43.73|43.45|43.64|43.36|43.73|43.45|43.64|43.36|14
1737331980000|2025-01-20 00:13:00|43.63|43.35|43.56|43.28|43.67|43.39|43.56|43.28|16
1737331990000|2025-01-20 00:13:10|43.52|43.24|43.5|43.22|43.53|43.25|43.5|43.22|14
1737332000000|2025-01-20 00:13:20|43.49|43.21|43.41|43.13|43.49|43.21|43.39|43.11|15
1737332010000|2025-01-20 00:13:30|43.42|43.14|43.49|43.21|43.52|43.24|43.42|43.14|17
1737332020000|2025-01-20 00:13:40|43.48|43.2|43.45|43.17|43.5|43.22|43.43|43.15|19
1737332030000|2025-01-20 00:13:50|43.46|43.18|43.46|43.18|43.47|43.19|43.45|43.17|19
1737332040000|2025-01-20 00:14:00|43.49|43.21|43.6|43.32|43.61|43.33|43.49|43.21|13
1737332050000|2025-01-20 00:14:10|43.61|43.33|43.69|43.41|43.69|43.41|43.61|43.33|12
1737332060000|2025-01-20 00:14:20|43.68|43.4|43.75|43.47|43.75|43.47|43.65|43.37|16
1737332070000|2025-01-20 00:14:30|43.74|43.46|43.82|43.54|43.82|43.54|43.74|43.46|18
1737332080000|2025-01-20 00:14:40|43.83|43.55|43.79|43.51|43.84|43.56|43.72|43.44|24
1737332090000|2025-01-20 00:14:50|43.8|43.52|43.84|43.56|43.86|43.58|43.8|43.52|11
1737332100000|2025-01-20 00:15:00|43.85|43.57|43.82|43.54|43.93|43.65|43.79|43.51|17
1737332110000|2025-01-20 00:15:10|43.83|43.55|43.96|43.68|43.96|43.68|43.83|43.55|17
1737332120000|2025-01-20 00:15:20|43.95|43.67|43.96|43.68|43.96|43.68|43.87|43.59|17
1737332130000|2025-01-20 00:15:30|43.95|43.67|43.97|43.69|43.98|43.7|43.95|43.67|17
1737332140000|2025-01-20 00:15:40|43.96|43.68|43.88|43.6|43.98|43.7|43.86|43.58|16
1737332150000|2025-01-20 00:15:50|43.89|43.61|43.9|43.62|43.95|43.67|43.88|43.6|18
1737332160000|2025-01-20 00:16:00|43.87|43.59|43.77|43.49|43.89|43.61|43.77|43.49|15
1737332170000|2025-01-20 00:16:10|43.78|43.5|43.68|43.4|43.79|43.51|43.68|43.4|17
1737332180000|2025-01-20 00:16:20|43.69|43.41|43.72|43.44|43.74|43.46|43.66|43.38|17
1737332190000|2025-01-20 00:16:30|43.71|43.43|43.61|43.33|43.72|43.44|43.61|43.33|18
1737332200000|2025-01-20 00:16:40|43.6|43.32|43.6|43.32|43.63|43.35|43.53|43.25|17
1737332210000|2025-01-20 00:16:50|43.61|43.33|43.56|43.28|43.63|43.35|43.56|43.28|21
1737332220000|2025-01-20 00:17:00|43.55|43.27|43.69|43.41|43.7|43.42|43.54|43.26|18
1737332230000|2025-01-20 00:17:10|43.7|43.42|43.65|43.37|43.71|43.43|43.65|43.37|16
1737332240000|2025-01-20 00:17:20|43.64|43.36|43.62|43.34|43.66|43.38|43.6|43.32|19
1737332250000|2025-01-20 00:17:30|43.61|43.33|43.75|43.47|43.78|43.5|43.61|43.33|25
1737332260000|2025-01-20 00:17:40|43.76|43.48|43.82|43.54|43.87|43.59|43.74|43.46|19
1737332270000|2025-01-20 00:17:50|43.81|43.53|43.88|43.6|43.89|43.61|43.8|43.52|23
1737332280000|2025-01-20 00:18:00|43.87|43.59|43.74|43.46|43.87|43.59|43.74|43.46|21
1737332290000|2025-01-20 00:18:10|43.75|43.47|43.66|43.38|43.78|43.5|43.66|43.38|18
1737332300000|2025-01-20 00:18:20|43.67|43.39|43.57|43.29|43.67|43.39|43.57|43.29|17
1737332310000|2025-01-20 00:18:30|43.58|43.3|43.63|43.35|43.64|43.36|43.56|43.28|24
1737332320000|2025-01-20 00:18:40|43.62|43.34|43.53|43.25|43.64|43.36|43.53|43.25|17
1737332330000|2025-01-20 00:18:50|43.54|43.26|43.48|43.2|43.54|43.26|43.46|43.18|19
1737332340000|2025-01-20 00:19:00|43.49|43.21|43.51|43.23|43.57|43.29|43.48|43.2|15
1737332350000|2025-01-20 00:19:10|43.52|43.24|43.5|43.22|43.54|43.26|43.47|43.19|21
1737332360000|2025-01-20 00:19:20|43.51|43.23|43.57|43.29|43.59|43.31|43.51|43.23|18
1737332370000|2025-01-20 00:19:30|43.59|43.31|43.52|43.24|43.59|43.31|43.52|43.24|18
1737332380000|2025-01-20 00:19:40|43.51|43.23|43.42|43.14|43.54|43.26|43.42|43.14|17
1737332390000|2025-01-20 00:19:50|43.43|43.15|43.36|43.08|43.45|43.17|43.36|43.08|22
1737332400000|2025-01-20 00:20:00|43.35|43.07|43.32|43.04|43.37|43.09|43.32|43.04|16
1737332410000|2025-01-20 00:20:10|43.33|43.05|43.42|43.14|43.44|43.16|43.31|43.03|22
1737332420000|2025-01-20 00:20:20|43.4|43.12|43.32|43.04|43.4|43.12|43.32|43.04|15
1737332430000|2025-01-20 00:20:30|43.31|43.03|43.2|42.92|43.31|43.03|43.2|42.92|17
1737332440000|2025-01-20 00:20:40|43.19|42.91|43.27|42.99|43.28|43|43.18|42.9|19
1737332450000|2025-01-20 00:20:50|43.26|42.98|43.26|42.98|43.29|43.01|43.25|42.97|17
1737332460000|2025-01-20 00:21:00|43.25|42.97|43.25|42.97|43.28|43|43.23|42.95|26
1737332470000|2025-01-20 00:21:10|43.26|42.98|43.27|42.99|43.3|43.02|43.21|42.93|14
1737332480000|2025-01-20 00:21:20|43.28|43|43.47|43.19|43.49|43.21|43.27|42.99|18
1737332490000|2025-01-20 00:21:30|43.46|43.18|43.5|43.22|43.5|43.22|43.39|43.11|25
1737332500000|2025-01-20 00:21:40|43.49|43.21|43.49|43.21|43.5|43.22|43.45|43.17|19
1737332510000|2025-01-20 00:21:50|43.5|43.22|43.51|43.23|43.54|43.26|43.49|43.21|15
1737332520000|2025-01-20 00:22:00|43.5|43.22|43.57|43.29|43.57|43.29|43.46|43.18|20
1737332530000|2025-01-20 00:22:10|43.56|43.28|43.62|43.34|43.66|43.38|43.51|43.23|22
1737332540000|2025-01-20 00:22:20|43.63|43.35|43.53|43.25|43.66|43.38|43.53|43.25|19
1737332550000|2025-01-20 00:22:30|43.54|43.26|43.63|43.35|43.64|43.36|43.54|43.26|22
1737332560000|2025-01-20 00:22:40|43.62|43.34|43.65|43.37|43.72|43.44|43.61|43.33|21
1737332570000|2025-01-20 00:22:50|43.64|43.36|43.7|43.42|43.71|43.43|43.63|43.35|20
1737332580000|2025-01-20 00:23:00|43.71|43.43|43.74|43.46|43.74|43.46|43.68|43.4|21
1737332590000|2025-01-20 00:23:10|43.73|43.45|43.72|43.44|43.75|43.47|43.67|43.39|19
1737332600000|2025-01-20 00:23:20|43.71|43.43|43.61|43.33|43.71|43.43|43.61|43.33|17
1737332610000|2025-01-20 00:23:30|43.62|43.34|43.6|43.32|43.63|43.35|43.57|43.29|14
1737332620000|2025-01-20 00:23:40|43.61|43.33|43.52|43.24|43.61|43.33|43.52|43.24|21
1737332630000|2025-01-20 00:23:50|43.53|43.25|43.63|43.35|43.63|43.35|43.51|43.23|19
1737332640000|2025-01-20 00:24:00|43.64|43.36|43.7|43.42|43.7|43.42|43.64|43.36|15
1737332650000|2025-01-20 00:24:10|43.71|43.43|43.73|43.45|43.79|43.51|43.71|43.43|20
1737332660000|2025-01-20 00:24:20|43.74|43.46|43.79|43.51|43.8|43.52|43.74|43.46|18
1737332670000|2025-01-20 00:24:30|43.8|43.52|43.86|43.58|43.9|43.62|43.8|43.52|11
1737332680000|2025-01-20 00:24:40|43.87|43.59|43.83|43.55|43.89|43.61|43.77|43.49|26
1737332690000|2025-01-20 00:24:50|43.82|43.54|43.88|43.6|43.88|43.6|43.82|43.54|14
1737332700000|2025-01-20 00:25:00|43.87|43.59|43.71|43.43|43.87|43.59|43.71|43.43|14
1737332710000|2025-01-20 00:25:10|43.7|43.42|43.7|43.42|43.72|43.44|43.69|43.41|9
1737332720000|2025-01-20 00:25:20|43.69|43.41|43.75|43.47|43.75|43.47|43.69|43.41|12
1737332730000|2025-01-20 00:25:30|43.77|43.49|43.86|43.58|43.87|43.59|43.77|43.49|22
1737332740000|2025-01-20 00:25:40|43.85|43.57|43.85|43.57|43.88|43.6|43.83|43.55|18
1737332750000|2025-01-20 00:25:50|43.84|43.56|43.91|43.63|43.91|43.63|43.83|43.55|17
1737332760000|2025-01-20 00:26:00|43.92|43.64|43.93|43.65|43.94|43.66|43.88|43.6|18
1737332770000|2025-01-20 00:26:10|43.92|43.64|43.9|43.62|43.93|43.65|43.85|43.57|17
1737332780000|2025-01-20 00:26:20|43.89|43.61|43.77|43.49|43.89|43.61|43.77|43.49|16
1737332790000|2025-01-20 00:26:30|43.76|43.48|43.81|43.53|43.81|43.53|43.75|43.47|10
1737332800000|2025-01-20 00:26:40|43.82|43.54|43.82|43.54|43.82|43.54|43.78|43.5|13
1737332810000|2025-01-20 00:26:50|43.81|43.53|43.8|43.52|43.82|43.54|43.79|43.51|18
1737332820000|2025-01-20 00:27:00|43.81|43.53|43.85|43.57|43.85|43.57|43.78|43.5|16
1737332830000|2025-01-20 00:27:10|43.87|43.59|43.93|43.65|43.94|43.66|43.87|43.59|20
1737332840000|2025-01-20 00:27:20|43.92|43.64|43.83|43.55|43.94|43.66|43.83|43.55|22
1737332850000|2025-01-20 00:27:30|43.82|43.54|43.82|43.54|43.84|43.56|43.78|43.5|15
1737332860000|2025-01-20 00:27:40|43.81|43.53|43.73|43.45|43.81|43.53|43.73|43.45|12
1737332870000|2025-01-20 00:27:50|43.74|43.46|43.73|43.45|43.74|43.46|43.7|43.42|13
1737332880000|2025-01-20 00:28:00|43.72|43.44|43.63|43.35|43.72|43.44|43.62|43.34|13
1737332890000|2025-01-20 00:28:10|43.62|43.34|43.51|43.23|43.63|43.35|43.5|43.22|15
1737332900000|2025-01-20 00:28:20|43.5|43.22|43.63|43.35|43.63|43.35|43.49|43.21|21
1737332910000|2025-01-20 00:28:30|43.64|43.36|43.5|43.22|43.65|43.37|43.5|43.22|17
1737332920000|2025-01-20 00:28:40|43.51|43.23|43.48|43.2|43.55|43.27|43.48|43.2|17
1737332930000|2025-01-20 00:28:50|43.49|43.21|43.52|43.24|43.52|43.24|43.47|43.19|13
1737332940000|2025-01-20 00:29:00|43.53|43.25|43.66|43.38|43.71|43.43|43.53|43.25|21
1737332950000|2025-01-20 00:29:10|43.67|43.39|43.65|43.37|43.68|43.4|43.64|43.36|18
1737332960000|2025-01-20 00:29:20|43.64|43.36|43.54|43.26|43.65|43.37|43.54|43.26|16
1737332970000|2025-01-20 00:29:30|43.53|43.25|43.51|43.23|43.53|43.25|43.5|43.22|20
1737332980000|2025-01-20 00:29:40|43.52|43.24|43.5|43.22|43.52|43.24|43.48|43.2|16
1737332990000|2025-01-20 00:29:50|43.49|43.21|43.52|43.24|43.53|43.25|43.48|43.2|18
1737333000000|2025-01-20 00:30:00|43.53|43.25|43.45|43.17|43.54|43.26|43.45|43.17|18
1737333010000|2025-01-20 00:30:10|43.46|43.18|43.37|43.09|43.46|43.18|43.37|43.09|16
1737333020000|2025-01-20 00:30:20|43.38|43.1|43.37|43.09|43.38|43.1|43.32|43.04|17
1737333030000|2025-01-20 00:30:30|43.36|43.08|43.5|43.22|43.53|43.25|43.34|43.06|14
1737333040000|2025-01-20 00:30:40|43.49|43.21|43.46|43.18|43.53|43.25|43.45|43.17|21
1737333050000|2025-01-20 00:30:50|43.45|43.17|43.45|43.17|43.49|43.21|43.45|43.17|15
1737333060000|2025-01-20 00:31:00|43.43|43.15|43.37|43.09|43.43|43.15|43.36|43.08|13
1737333070000|2025-01-20 00:31:10|43.36|43.08|43.42|43.14|43.42|43.14|43.33|43.05|14
1737333080000|2025-01-20 00:31:20|43.41|43.13|43.36|43.08|43.42|43.14|43.34|43.06|20
1737333090000|2025-01-20 00:31:30|43.35|43.07|43.32|43.04|43.4|43.12|43.32|43.04|25
1737333100000|2025-01-20 00:31:40|43.31|43.03|43.32|43.04|43.34|43.06|43.29|43.01|16
1737333110000|2025-01-20 00:31:50|43.33|43.05|43.56|43.28|43.56|43.28|43.33|43.05|19
1737333120000|2025-01-20 00:32:00|43.54|43.26|43.27|42.99|43.64|43.36|43.23|42.95|27
1737333130000|2025-01-20 00:32:10|43.29|43.01|43.36|43.08|43.37|43.09|43.29|43.01|17
1737333140000|2025-01-20 00:32:20|43.37|43.09|43.45|43.17|43.45|43.17|43.33|43.05|20
1737333150000|2025-01-20 00:32:30|43.44|43.16|43.44|43.16|43.47|43.19|43.4|43.12|14
1737333160000|2025-01-20 00:32:40|43.43|43.15|43.56|43.28|43.57|43.29|43.39|43.11|16
1737333170000|2025-01-20 00:32:50|43.57|43.29|43.61|43.33|43.62|43.34|43.56|43.28|15
1737333180000|2025-01-20 00:33:00|43.6|43.32|43.63|43.35|43.68|43.4|43.6|43.32|13
1737333190000|2025-01-20 00:33:10|43.61|43.33|43.62|43.34|43.67|43.39|43.61|43.33|18
1737333200000|2025-01-20 00:33:20|43.6|43.32|43.46|43.18|43.6|43.32|43.45|43.17|14
1737333210000|2025-01-20 00:33:30|43.45|43.17|43.41|43.13|43.45|43.17|43.39|43.11|14
1737333220000|2025-01-20 00:33:40|43.42|43.14|43.57|43.29|43.57|43.29|43.42|43.14|17
1737333230000|2025-01-20 00:33:50|43.56|43.28|43.56|43.28|43.61|43.33|43.55|43.27|22
1737333240000|2025-01-20 00:34:00|43.55|43.27|43.5|43.22|43.59|43.31|43.5|43.22|21
1737333250000|2025-01-20 00:34:10|43.47|43.19|43.43|43.15|43.47|43.19|43.42|43.14|14
1737333260000|2025-01-20 00:34:20|43.42|43.14|43.39|43.11|43.44|43.16|43.39|43.11|23
1737333270000|2025-01-20 00:34:30|43.38|43.1|43.43|43.15|43.43|43.15|43.33|43.05|17
1737333280000|2025-01-20 00:34:40|43.45|43.17|43.46|43.18|43.51|43.23|43.45|43.17|19
1737333290000|2025-01-20 00:34:50|43.45|43.17|43.32|43.04|43.45|43.17|43.3|43.02|19
1737333300000|2025-01-20 00:35:00|43.31|43.03|43.29|43.01|43.32|43.04|43.28|43|18
1737333310000|2025-01-20 00:35:10|43.28|43|43.28|43|43.28|43|43.26|42.98|14
1737333320000|2025-01-20 00:35:20|43.27|42.99|43.4|43.12|43.4|43.12|43.27|42.99|14
1737333330000|2025-01-20 00:35:30|43.39|43.11|43.4|43.12|43.47|43.19|43.39|43.11|16
1737333340000|2025-01-20 00:35:40|43.39|43.11|43.39|43.11|43.45|43.17|43.36|43.08|19
1737333350000|2025-01-20 00:35:50|43.4|43.12|43.35|43.07|43.4|43.12|43.32|43.04|14
1737333360000|2025-01-20 00:36:00|43.36|43.08|43.32|43.04|43.37|43.09|43.32|43.04|14
1737333370000|2025-01-20 00:36:10|43.33|43.05|43.48|43.2|43.48|43.2|43.33|43.05|18
1737333380000|2025-01-20 00:36:20|43.49|43.21|43.51|43.23|43.54|43.26|43.49|43.21|17
1737333390000|2025-01-20 00:36:30|43.5|43.22|43.54|43.26|43.56|43.28|43.48|43.2|14
1737333400000|2025-01-20 00:36:40|43.56|43.28|43.42|43.14|43.56|43.28|43.42|43.14|18
1737333410000|2025-01-20 00:36:50|43.43|43.15|43.42|43.14|43.48|43.2|43.42|43.14|16
1737333420000|2025-01-20 00:37:00|43.43|43.15|43.36|43.08|43.43|43.15|43.36|43.08|11
1737333430000|2025-01-20 00:37:10|43.35|43.07|43.32|43.04|43.35|43.07|43.3|43.02|22
1737333440000|2025-01-20 00:37:20|43.3|43.02|43.32|43.04|43.33|43.05|43.26|42.98|14
1737333450000|2025-01-20 00:37:30|43.29|43.01|43.24|42.96|43.3|43.02|43.22|42.94|19
1737333460000|2025-01-20 00:37:40|43.23|42.95|43.18|42.9|43.23|42.95|43.16|42.88|19
1737333470000|2025-01-20 00:37:50|43.17|42.89|43.22|42.94|43.29|43.01|43.17|42.89|18
1737333480000|2025-01-20 00:38:00|43.23|42.95|43.09|42.81|43.23|42.95|43.09|42.81|18
1737333490000|2025-01-20 00:38:10|43.1|42.82|43.18|42.9|43.18|42.9|43.09|42.81|13
1737333500000|2025-01-20 00:38:20|43.17|42.89|42.98|42.7|43.17|42.89|42.98|42.7|16
1737333510000|2025-01-20 00:38:30|42.97|42.69|43.02|42.74|43.02|42.74|42.92|42.64|19
1737333520000|2025-01-20 00:38:40|42.99|42.71|42.98|42.7|43.02|42.74|42.98|42.7|16
1737333530000|2025-01-20 00:38:50|42.99|42.71|42.95|42.67|42.99|42.71|42.93|42.65|22
1737333540000|2025-01-20 00:39:00|42.94|42.66|42.91|42.63|42.94|42.66|42.9|42.62|15
1737333550000|2025-01-20 00:39:10|42.9|42.62|42.9|42.62|42.94|42.66|42.9|42.62|13
1737333560000|2025-01-20 00:39:20|42.89|42.61|42.9|42.62|42.93|42.65|42.88|42.6|20
1737333570000|2025-01-20 00:39:30|42.91|42.63|42.81|42.53|42.91|42.63|42.8|42.52|16
1737333580000|2025-01-20 00:39:40|42.82|42.54|42.77|42.49|42.85|42.57|42.76|42.48|12
1737333590000|2025-01-20 00:39:50|42.79|42.51|42.96|42.68|43.03|42.75|42.79|42.51|18
1737333600000|2025-01-20 00:40:00|42.95|42.67|42.94|42.66|43|42.72|42.89|42.61|21
1737333610000|2025-01-20 00:40:10|42.95|42.67|42.83|42.55|42.95|42.67|42.83|42.55|26
1737333620000|2025-01-20 00:40:20|42.8|42.52|42.82|42.54|42.83|42.55|42.79|42.51|17
1737333630000|2025-01-20 00:40:30|42.81|42.53|42.79|42.51|42.84|42.56|42.76|42.48|20
1737333640000|2025-01-20 00:40:40|42.8|42.52|42.74|42.46|42.81|42.53|42.74|42.46|17
1737333650000|2025-01-20 00:40:50|42.75|42.47|42.76|42.48|42.77|42.49|42.74|42.46|16
1737333660000|2025-01-20 00:41:00|42.75|42.47|42.84|42.56|42.84|42.56|42.75|42.47|15
1737333670000|2025-01-20 00:41:10|42.85|42.57|43.04|42.76|43.09|42.81|42.85|42.57|15
1737333680000|2025-01-20 00:41:20|43.03|42.75|43.06|42.78|43.08|42.8|43.02|42.74|22
1737333690000|2025-01-20 00:41:30|43.07|42.79|43.01|42.73|43.11|42.83|43|42.72|19
1737333700000|2025-01-20 00:41:40|43.02|42.74|43.12|42.84|43.15|42.87|43.02|42.74|22
1737333710000|2025-01-20 00:41:50|43.13|42.85|43.12|42.84|43.16|42.88|43.12|42.84|18
1737333720000|2025-01-20 00:42:00|43.11|42.83|43.1|42.82|43.14|42.86|43.02|42.74|20
1737333730000|2025-01-20 00:42:10|43.09|42.81|42.99|42.71|43.09|42.81|42.99|42.71|16
1737333740000|2025-01-20 00:42:20|43|42.72|43.15|42.87|43.15|42.87|43|42.72|17
1737333750000|2025-01-20 00:42:30|43.16|42.88|43.2|42.92|43.2|42.92|43.14|42.86|25
1737333760000|2025-01-20 00:42:40|43.21|42.93|43.21|42.93|43.22|42.94|43.13|42.85|21
1737333770000|2025-01-20 00:42:50|43.22|42.94|43.29|43.01|43.3|43.02|43.2|42.92|11
1737333780000|2025-01-20 00:43:00|43.3|43.02|43.38|43.1|43.39|43.11|43.29|43.01|20
1737333790000|2025-01-20 00:43:10|43.39|43.11|43.38|43.1|43.4|43.12|43.32|43.04|17
1737333800000|2025-01-20 00:43:20|43.4|43.12|43.37|43.09|43.45|43.17|43.37|43.09|14
1737333810000|2025-01-20 00:43:30|43.36|43.08|43.44|43.16|43.44|43.16|43.36|43.08|15
1737333820000|2025-01-20 00:43:40|43.43|43.15|43.51|43.23|43.53|43.25|43.43|43.15|14
1737333830000|2025-01-20 00:43:50|43.5|43.22|43.47|43.19|43.5|43.22|43.39|43.11|8
1737333840000|2025-01-20 00:44:00|43.48|43.2|43.46|43.18|43.51|43.23|43.46|43.18|13
1737333850000|2025-01-20 00:44:10|43.41|43.13|43.32|43.04|43.41|43.13|43.31|43.03|20
1737333860000|2025-01-20 00:44:20|43.29|43.01|43.25|42.97|43.3|43.02|43.24|42.96|16
1737333870000|2025-01-20 00:44:30|43.26|42.98|43.37|43.09|43.37|43.09|43.25|42.97|20
1737333880000|2025-01-20 00:44:40|43.38|43.1|43.45|43.17|43.45|43.17|43.38|43.1|12
1737333890000|2025-01-20 00:44:50|43.44|43.16|43.43|43.15|43.46|43.18|43.4|43.12|20
1737333900000|2025-01-20 00:45:00|43.44|43.16|43.39|43.11|43.45|43.17|43.39|43.11|19
1737333910000|2025-01-20 00:45:10|43.38|43.1|43.25|42.97|43.38|43.1|43.25|42.97|20
1737333920000|2025-01-20 00:45:20|43.23|42.95|43.22|42.94|43.25|42.97|43.2|42.92|18
1737333930000|2025-01-20 00:45:30|43.23|42.95|43.16|42.88|43.23|42.95|43.13|42.85|21
1737333940000|2025-01-20 00:45:40|43.17|42.89|43.2|42.92|43.21|42.93|43.14|42.86|20
1737333950000|2025-01-20 00:45:50|43.21|42.93|43.25|42.97|43.27|42.99|43.21|42.93|16
1737333960000|2025-01-20 00:46:00|43.24|42.96|43.15|42.87|43.24|42.96|43.15|42.87|17
1737333970000|2025-01-20 00:46:10|43.13|42.85|43.06|42.78|43.13|42.85|43.06|42.78|15
1737333980000|2025-01-20 00:46:20|43.07|42.79|43.05|42.77|43.07|42.79|43.04|42.76|18
1737333990000|2025-01-20 00:46:30|43.04|42.76|43.02|42.74|43.04|42.76|42.99|42.71|14
1737334000000|2025-01-20 00:46:40|43.01|42.73|43.08|42.8|43.08|42.8|42.99|42.71|6
1737334010000|2025-01-20 00:46:50|43.07|42.79|43.01|42.73|43.08|42.8|43.01|42.73|23
1737334020000|2025-01-20 00:47:00|43|42.72|42.94|42.66|43|42.72|42.93|42.65|12
1737334030000|2025-01-20 00:47:10|42.95|42.67|42.91|42.63|42.96|42.68|42.9|42.62|18
1737334040000|2025-01-20 00:47:20|42.92|42.64|42.8|42.52|42.92|42.64|42.8|42.52|18
1737334050000|2025-01-20 00:47:30|42.81|42.53|42.67|42.39|42.81|42.53|42.63|42.35|26
1737334060000|2025-01-20 00:47:40|42.69|42.41|42.83|42.55|42.86|42.58|42.69|42.41|20
1737334070000|2025-01-20 00:47:50|42.84|42.56|42.75|42.47|42.84|42.56|42.75|42.47|14
1737334080000|2025-01-20 00:48:00|42.74|42.46|42.76|42.48|42.84|42.56|42.71|42.43|19
1737334090000|2025-01-20 00:48:10|42.77|42.49|42.72|42.44|42.81|42.53|42.72|42.44|20
1737334100000|2025-01-20 00:48:20|42.71|42.43|42.66|42.38|42.73|42.45|42.65|42.37|20
1737334110000|2025-01-20 00:48:30|42.67|42.39|42.57|42.29|42.68|42.4|42.57|42.29|21
1737334120000|2025-01-20 00:48:40|42.58|42.3|42.8|42.52|42.8|42.52|42.57|42.29|17
1737334130000|2025-01-20 00:48:50|42.79|42.51|42.75|42.47|42.84|42.56|42.69|42.41|22
1737334140000|2025-01-20 00:49:00|42.76|42.48|42.6|42.32|42.76|42.48|42.6|42.32|22
1737334150000|2025-01-20 00:49:10|42.57|42.29|42.64|42.36|42.67|42.39|42.54|42.26|22
1737334160000|2025-01-20 00:49:20|42.63|42.35|42.61|42.33|42.65|42.37|42.6|42.32|23
1737334170000|2025-01-20 00:49:30|42.6|42.32|42.56|42.28|42.61|42.33|42.55|42.27|21
1737334180000|2025-01-20 00:49:40|42.58|42.3|42.61|42.33|42.64|42.36|42.55|42.27|18
1737334190000|2025-01-20 00:49:50|42.6|42.32|42.57|42.29|42.61|42.33|42.55|42.27|19
1737334200000|2025-01-20 00:50:00|42.56|42.28|42.62|42.34|42.63|42.35|42.54|42.26|21
1737334210000|2025-01-20 00:50:10|42.61|42.33|42.63|42.35|42.63|42.35|42.56|42.28|15
1737334220000|2025-01-20 00:50:20|42.65|42.37|42.96|42.68|42.97|42.69|42.65|42.37|15
1737334230000|2025-01-20 00:50:30|42.94|42.66|42.94|42.66|42.99|42.71|42.92|42.64|23
1737334240000|2025-01-20 00:50:40|42.93|42.65|42.85|42.57|42.99|42.71|42.85|42.57|24
1737334250000|2025-01-20 00:50:50|42.86|42.58|42.98|42.7|42.99|42.71|42.86|42.58|21
1737334260000|2025-01-20 00:51:00|42.97|42.69|42.97|42.69|43.04|42.76|42.93|42.65|16
1737334270000|2025-01-20 00:51:10|42.93|42.65|43.01|42.73|43.01|42.73|42.9|42.62|19
1737334280000|2025-01-20 00:51:20|43.03|42.75|43.08|42.8|43.09|42.81|43.02|42.74|14
1737334290000|2025-01-20 00:51:30|43.07|42.79|43.1|42.82|43.1|42.82|42.94|42.66|19
1737334300000|2025-01-20 00:51:40|43.09|42.81|43.15|42.87|43.15|42.87|43.07|42.79|17
1737334310000|2025-01-20 00:51:50|43.16|42.88|43.07|42.79|43.16|42.88|43.02|42.74|25
1737334320000|2025-01-20 00:52:00|43.08|42.8|42.91|42.63|43.08|42.8|42.91|42.63|16
1737334330000|2025-01-20 00:52:10|42.88|42.6|42.86|42.58|42.88|42.6|42.85|42.57|19
1737334340000|2025-01-20 00:52:20|42.85|42.57|42.82|42.54|42.86|42.58|42.79|42.51|16
1737334350000|2025-01-20 00:52:30|42.81|42.53|42.89|42.61|42.89|42.61|42.81|42.53|25
1737334360000|2025-01-20 00:52:40|42.9|42.62|42.96|42.68|42.96|42.68|42.89|42.61|19
1737334370000|2025-01-20 00:52:50|42.95|42.67|43.07|42.79|43.09|42.81|42.95|42.67|14
1737334380000|2025-01-20 00:53:00|43.06|42.78|43.06|42.78|43.08|42.8|43.01|42.73|11
1737334390000|2025-01-20 00:53:10|43.05|42.77|43.09|42.81|43.09|42.81|43.01|42.73|16
1737334400000|2025-01-20 00:53:20|43.1|42.82|42.98|42.7|43.15|42.87|42.98|42.7|19
1737334410000|2025-01-20 00:53:30|42.99|42.71|43.09|42.81|43.09|42.81|42.99|42.71|13
1737334420000|2025-01-20 00:53:40|43.1|42.82|43.13|42.85|43.18|42.9|43.1|42.82|14
1737334430000|2025-01-20 00:53:50|43.12|42.84|43.23|42.95|43.23|42.95|43.11|42.83|19
1737334440000|2025-01-20 00:54:00|43.22|42.94|43.16|42.88|43.22|42.94|43.1|42.82|22
1737334450000|2025-01-20 00:54:10|43.17|42.89|43.22|42.94|43.23|42.95|43.17|42.89|16
1737334460000|2025-01-20 00:54:20|43.24|42.96|43.15|42.87|43.27|42.99|43.13|42.85|16
1737334470000|2025-01-20 00:54:30|43.16|42.88|43.17|42.89|43.23|42.95|43.16|42.88|15
1737334480000|2025-01-20 00:54:40|43.16|42.88|42.98|42.7|43.16|42.88|42.98|42.7|16
1737334490000|2025-01-20 00:54:50|42.99|42.71|42.94|42.66|42.99|42.71|42.92|42.64|14
1737334500000|2025-01-20 00:55:00|42.92|42.64|42.91|42.63|42.95|42.67|42.9|42.62|23
1737334510000|2025-01-20 00:55:10|42.9|42.62|42.91|42.63|42.95|42.67|42.89|42.61|19
1737334520000|2025-01-20 00:55:20|42.9|42.62|42.87|42.59|42.9|42.62|42.84|42.56|11
1737334530000|2025-01-20 00:55:30|42.86|42.58|42.82|42.54|42.87|42.59|42.81|42.53|17
1737334540000|2025-01-20 00:55:40|42.83|42.55|42.76|42.48|42.84|42.56|42.73|42.45|21
1737334550000|2025-01-20 00:55:50|42.77|42.49|42.81|42.53|42.81|42.53|42.76|42.48|20
1737334560000|2025-01-20 00:56:00|42.8|42.52|42.83|42.55|42.83|42.55|42.78|42.5|14
1737334570000|2025-01-20 00:56:10|42.82|42.54|42.8|42.52|42.85|42.57|42.8|42.52|12
1737334580000|2025-01-20 00:56:20|42.79|42.51|42.72|42.44|42.79|42.51|42.72|42.44|17
1737334590000|2025-01-20 00:56:30|42.71|42.43|42.72|42.44|42.72|42.44|42.66|42.38|11
1737334600000|2025-01-20 00:56:40|42.73|42.45|42.85|42.57|42.9|42.62|42.73|42.45|12
1737334610000|2025-01-20 00:56:50|42.87|42.59|42.83|42.55|42.87|42.59|42.8|42.52|12
1737334620000|2025-01-20 00:57:00|42.82|42.54|42.75|42.47|42.83|42.55|42.75|42.47|16
1737334630000|2025-01-20 00:57:10|42.74|42.46|42.69|42.41|42.75|42.47|42.69|42.41|15
1737334640000|2025-01-20 00:57:20|42.68|42.4|42.71|42.43|42.72|42.44|42.65|42.37|17
1737334650000|2025-01-20 00:57:30|42.72|42.44|42.69|42.41|42.72|42.44|42.67|42.39|17
1737334660000|2025-01-20 00:57:40|42.68|42.4|42.67|42.39|42.71|42.43|42.67|42.39|16
1737334670000|2025-01-20 00:57:50|42.66|42.38|42.64|42.36|42.68|42.4|42.63|42.35|9
1737334680000|2025-01-20 00:58:00|42.63|42.35|42.75|42.47|42.76|42.48|42.62|42.34|11
1737334690000|2025-01-20 00:58:10|42.76|42.48|42.77|42.49|42.79|42.51|42.71|42.43|17
1737334700000|2025-01-20 00:58:20|42.75|42.47|42.73|42.45|42.76|42.48|42.72|42.44|13
1737334710000|2025-01-20 00:58:30|42.71|42.43|42.78|42.5|42.79|42.51|42.7|42.42|24
1737334720000|2025-01-20 00:58:40|42.77|42.49|42.71|42.43|42.79|42.51|42.7|42.42|14
1737334730000|2025-01-20 00:58:50|42.72|42.44|42.68|42.4|42.72|42.44|42.67|42.39|23
1737334740000|2025-01-20 00:59:00|42.69|42.41|42.57|42.29|42.69|42.41|42.57|42.29|13
1737334750000|2025-01-20 00:59:10|42.56|42.28|42.6|42.32|42.63|42.35|42.56|42.28|14
1737334760000|2025-01-20 00:59:20|42.59|42.31|42.65|42.37|42.65|42.37|42.59|42.31|16
1737334770000|2025-01-20 00:59:30|42.64|42.36|42.62|42.34|42.66|42.38|42.58|42.3|22
1737334780000|2025-01-20 00:59:40|42.61|42.33|42.59|42.31|42.62|42.34|42.56|42.28|15
1737334790000|2025-01-20 00:59:50|42.58|42.3|42.57|42.29|42.59|42.31|42.57|42.29|12
1737334800000|2025-01-20 01:00:00|42.58|42.3|42.78|42.5|42.78|42.5|42.57|42.29|19
1737334810000|2025-01-20 01:00:10|42.8|42.52|42.76|42.48|42.8|42.52|42.73|42.45|23
1737334820000|2025-01-20 01:00:20|42.75|42.47|42.77|42.49|42.8|42.52|42.73|42.45|23
1737334830000|2025-01-20 01:00:30|42.78|42.5|42.8|42.52|42.84|42.56|42.77|42.49|21
1737334840000|2025-01-20 01:00:40|42.79|42.51|42.78|42.5|42.83|42.55|42.75|42.47|17
1737334850000|2025-01-20 01:00:50|42.76|42.48|42.74|42.46|42.82|42.54|42.73|42.45|16
1737334860000|2025-01-20 01:01:00|42.75|42.47|42.76|42.48|42.82|42.54|42.73|42.45|24
1737334870000|2025-01-20 01:01:10|42.75|42.47|42.59|42.31|42.75|42.47|42.59|42.31|18
1737334880000|2025-01-20 01:01:20|42.57|42.29|42.62|42.34|42.66|42.38|42.57|42.29|22
1737334890000|2025-01-20 01:01:30|42.61|42.33|42.58|42.3|42.62|42.34|42.56|42.28|15
1737334900000|2025-01-20 01:01:40|42.59|42.31|42.62|42.34|42.64|42.36|42.59|42.31|16
1737334910000|2025-01-20 01:01:50|42.63|42.35|42.82|42.54|42.82|42.54|42.63|42.35|18
1737334920000|2025-01-20 01:02:00|42.81|42.53|42.89|42.61|42.89|42.61|42.8|42.52|19
1737334930000|2025-01-20 01:02:10|42.88|42.6|42.9|42.62|42.91|42.63|42.85|42.57|17
1737334940000|2025-01-20 01:02:20|42.91|42.63|42.94|42.66|42.95|42.67|42.88|42.6|15
1737334950000|2025-01-20 01:02:30|42.97|42.69|42.99|42.71|43.02|42.74|42.96|42.68|12
1737334960000|2025-01-20 01:02:40|43|42.72|42.98|42.7|43.04|42.76|42.96|42.68|23
1737334970000|2025-01-20 01:02:50|42.99|42.71|43.07|42.79|43.07|42.79|42.99|42.71|13
1737334980000|2025-01-20 01:03:00|43.08|42.8|43.13|42.85|43.17|42.89|43.08|42.8|16
1737334990000|2025-01-20 01:03:10|43.12|42.84|43.05|42.77|43.13|42.85|43.04|42.76|18
1737335000000|2025-01-20 01:03:20|43.04|42.76|42.98|42.7|43.11|42.83|42.98|42.7|18
1737335010000|2025-01-20 01:03:30|42.96|42.68|42.86|42.58|42.96|42.68|42.86|42.58|16
1737335020000|2025-01-20 01:03:40|42.85|42.57|42.83|42.55|42.85|42.57|42.81|42.53|15
1737335030000|2025-01-20 01:03:50|42.82|42.54|42.86|42.58|42.88|42.6|42.82|42.54|18
1737335040000|2025-01-20 01:04:00|42.89|42.61|42.87|42.59|42.89|42.61|42.86|42.58|19
1737335050000|2025-01-20 01:04:10|42.88|42.6|42.9|42.62|42.91|42.63|42.88|42.6|13
1737335060000|2025-01-20 01:04:20|42.89|42.61|42.86|42.58|42.89|42.61|42.82|42.54|16
1737335070000|2025-01-20 01:04:30|42.85|42.57|42.8|42.52|42.85|42.57|42.79|42.51|18
1737335080000|2025-01-20 01:04:40|42.79|42.51|42.79|42.51|42.8|42.52|42.77|42.49|15
1737335090000|2025-01-20 01:04:50|42.78|42.5|42.76|42.48|42.8|42.52|42.75|42.47|13
1737335100000|2025-01-20 01:05:00|42.75|42.47|42.72|42.44|42.78|42.5|42.71|42.43|18
1737335110000|2025-01-20 01:05:10|42.71|42.43|42.67|42.39|42.71|42.43|42.66|42.38|14
1737335120000|2025-01-20 01:05:20|42.68|42.4|42.6|42.32|42.69|42.41|42.59|42.31|17
1737335130000|2025-01-20 01:05:30|42.59|42.31|42.61|42.33|42.61|42.33|42.56|42.28|18
1737335140000|2025-01-20 01:05:40|42.62|42.34|42.59|42.31|42.62|42.34|42.57|42.29|22
1737335150000|2025-01-20 01:05:50|42.6|42.32|42.67|42.39|42.67|42.39|42.6|42.32|19
1737335160000|2025-01-20 01:06:00|42.69|42.41|42.68|42.4|42.71|42.43|42.67|42.39|12
1737335170000|2025-01-20 01:06:10|42.69|42.41|42.71|42.43|42.71|42.43|42.67|42.39|13
1737335180000|2025-01-20 01:06:20|42.7|42.42|42.72|42.44|42.73|42.45|42.68|42.4|23
1737335190000|2025-01-20 01:06:30|42.73|42.45|42.82|42.54|42.84|42.56|42.73|42.45|15
1737335200000|2025-01-20 01:06:40|42.81|42.53|42.81|42.53|42.85|42.57|42.81|42.53|17
1737335210000|2025-01-20 01:06:50|42.82|42.54|42.86|42.58|42.87|42.59|42.82|42.54|16
1737335220000|2025-01-20 01:07:00|42.85|42.57|42.89|42.61|42.9|42.62|42.81|42.53|16
1737335230000|2025-01-20 01:07:10|42.88|42.6|42.88|42.6|42.9|42.62|42.83|42.55|15
1737335240000|2025-01-20 01:07:20|42.87|42.59|42.89|42.61|42.9|42.62|42.85|42.57|11
1737335250000|2025-01-20 01:07:30|42.91|42.63|43.07|42.79|43.11|42.83|42.91|42.63|12
1737335260000|2025-01-20 01:07:40|43.08|42.8|43.06|42.78|43.09|42.81|43.05|42.77|24
1737335270000|2025-01-20 01:07:50|43.07|42.79|43.05|42.77|43.12|42.84|43.02|42.74|18
1737335280000|2025-01-20 01:08:00|43.06|42.78|43.08|42.8|43.12|42.84|43.06|42.78|19
1737335290000|2025-01-20 01:08:10|43.04|42.76|43.18|42.9|43.2|42.92|43.04|42.76|15
1737335300000|2025-01-20 01:08:20|43.19|42.91|43.22|42.94|43.22|42.94|43.12|42.84|19
1737335310000|2025-01-20 01:08:30|43.21|42.93|43.31|43.03|43.31|43.03|43.21|42.93|13
1737335320000|2025-01-20 01:08:40|43.32|43.04|43.38|43.1|43.38|43.1|43.32|43.04|17
1737335330000|2025-01-20 01:08:50|43.4|43.12|43.39|43.11|43.4|43.12|43.35|43.07|16
1737335340000|2025-01-20 01:09:00|43.38|43.1|43.35|43.07|43.38|43.1|43.29|43.01|17
1737335350000|2025-01-20 01:09:10|43.36|43.08|43.35|43.07|43.39|43.11|43.34|43.06|14
1737335360000|2025-01-20 01:09:20|43.34|43.06|43.18|42.9|43.34|43.06|43.18|42.9|17
1737335370000|2025-01-20 01:09:30|43.17|42.89|43.18|42.9|43.23|42.95|43.17|42.89|14
1737335380000|2025-01-20 01:09:40|43.17|42.89|43.23|42.95|43.24|42.96|43.17|42.89|16
1737335390000|2025-01-20 01:09:50|43.22|42.94|43.18|42.9|43.23|42.95|43.16|42.88|22
1737335400000|2025-01-20 01:10:00|43.19|42.91|43.27|42.99|43.27|42.99|43.15|42.87|16
1737335410000|2025-01-20 01:10:10|43.28|43|43.3|43.02|43.3|43.02|43.25|42.97|12
1737335420000|2025-01-20 01:10:20|43.31|43.03|43.34|43.06|43.35|43.07|43.27|42.99|16
1737335430000|2025-01-20 01:10:30|43.35|43.07|43.23|42.95|43.35|43.07|43.19|42.91|20
1737335440000|2025-01-20 01:10:40|43.24|42.96|43.2|42.92|43.25|42.97|43.2|42.92|15
1737335450000|2025-01-20 01:10:50|43.21|42.93|43.15|42.87|43.21|42.93|43.15|42.87|11
1737335460000|2025-01-20 01:11:00|43.14|42.86|43.19|42.91|43.19|42.91|43.11|42.83|12
1737335470000|2025-01-20 01:11:10|43.2|42.92|43.26|42.98|43.27|42.99|43.19|42.91|21
1737335480000|2025-01-20 01:11:20|43.27|42.99|43.24|42.96|43.27|42.99|43.2|42.92|10
1737335490000|2025-01-20 01:11:30|43.25|42.97|43.37|43.09|43.37|43.09|43.25|42.97|9
1737335500000|2025-01-20 01:11:40|43.38|43.1|43.42|43.14|43.44|43.16|43.38|43.1|20
1737335510000|2025-01-20 01:11:50|43.43|43.15|43.4|43.12|43.43|43.15|43.36|43.08|21
1737335520000|2025-01-20 01:12:00|43.41|43.13|43.39|43.11|43.44|43.16|43.37|43.09|24
1737335530000|2025-01-20 01:12:10|43.38|43.1|43.46|43.18|43.46|43.18|43.38|43.1|22
1737335540000|2025-01-20 01:12:20|43.45|43.17|43.45|43.17|43.48|43.2|43.42|43.14|14
1737335550000|2025-01-20 01:12:30|43.43|43.15|43.44|43.16|43.44|43.16|43.36|43.08|15
1737335560000|2025-01-20 01:12:40|43.45|43.17|43.49|43.21|43.49|43.21|43.44|43.16|11
1737335570000|2025-01-20 01:12:50|43.5|43.22|43.47|43.19|43.5|43.22|43.46|43.18|13
1737335580000|2025-01-20 01:13:00|43.46|43.18|43.54|43.26|43.54|43.26|43.46|43.18|15
1737335590000|2025-01-20 01:13:10|43.55|43.27|43.44|43.16|43.55|43.27|43.43|43.15|17
1737335600000|2025-01-20 01:13:20|43.43|43.15|43.35|43.07|43.47|43.19|43.34|43.06|20
1737335610000|2025-01-20 01:13:30|43.36|43.08|43.33|43.05|43.36|43.08|43.31|43.03|13
1737335620000|2025-01-20 01:13:40|43.34|43.06|43.4|43.12|43.42|43.14|43.34|43.06|14
1737335630000|2025-01-20 01:13:50|43.41|43.13|43.37|43.09|43.41|43.13|43.36|43.08|19
1737335640000|2025-01-20 01:14:00|43.35|43.07|43.29|43.01|43.36|43.08|43.29|43.01|15
1737335650000|2025-01-20 01:14:10|43.28|43|43.33|43.05|43.35|43.07|43.25|42.97|20
1737335660000|2025-01-20 01:14:20|43.32|43.04|43.3|43.02|43.34|43.06|43.29|43.01|15
1737335670000|2025-01-20 01:14:30|43.29|43.01|43.28|43|43.3|43.02|43.27|42.99|16
1737335680000|2025-01-20 01:14:40|43.26|42.98|43.25|42.97|43.27|42.99|43.24|42.96|10
1737335690000|2025-01-20 01:14:50|43.28|43|43.43|43.15|43.43|43.15|43.28|43|10
1737335700000|2025-01-20 01:15:00|43.44|43.16|43.47|43.19|43.48|43.2|43.44|43.16|19
1737335710000|2025-01-20 01:15:10|43.48|43.2|43.53|43.25|43.53|43.25|43.47|43.19|22
1737335720000|2025-01-20 01:15:20|43.54|43.26|43.5|43.22|43.55|43.27|43.47|43.19|16
1737335730000|2025-01-20 01:15:30|43.49|43.21|43.54|43.26|43.54|43.26|43.48|43.2|12
1737335740000|2025-01-20 01:15:40|43.55|43.27|43.48|43.2|43.55|43.27|43.48|43.2|18
1737335750000|2025-01-20 01:15:50|43.49|43.21|43.54|43.26|43.56|43.28|43.49|43.21|14
1737335760000|2025-01-20 01:16:00|43.53|43.25|43.46|43.18|43.54|43.26|43.45|43.17|19
1737335770000|2025-01-20 01:16:10|43.45|43.17|43.41|43.13|43.45|43.17|43.37|43.09|19
1737335780000|2025-01-20 01:16:20|43.4|43.12|43.35|43.07|43.41|43.13|43.35|43.07|15
1737335790000|2025-01-20 01:16:30|43.34|43.06|43.3|43.02|43.34|43.06|43.29|43.01|21
1737335800000|2025-01-20 01:16:40|43.29|43.01|43.2|42.92|43.3|43.02|43.2|42.92|15
1737335810000|2025-01-20 01:16:50|43.21|42.93|43.22|42.94|43.23|42.95|43.19|42.91|11
1737335820000|2025-01-20 01:17:00|43.23|42.95|43.26|42.98|43.26|42.98|43.18|42.9|20
1737335830000|2025-01-20 01:17:10|43.25|42.97|43.18|42.9|43.25|42.97|43.17|42.89|19
1737335840000|2025-01-20 01:17:20|43.19|42.91|43.13|42.85|43.2|42.92|43.12|42.84|15
1737335850000|2025-01-20 01:17:30|43.14|42.86|43.27|42.99|43.28|43|43.14|42.86|17
1737335860000|2025-01-20 01:17:40|43.26|42.98|43.22|42.94|43.27|42.99|43.21|42.93|14
1737335870000|2025-01-20 01:17:50|43.21|42.93|43.15|42.87|43.21|42.93|43.12|42.84|19
1737335880000|2025-01-20 01:18:00|43.16|42.88|43.2|42.92|43.22|42.94|43.11|42.83|16
1737335890000|2025-01-20 01:18:10|43.21|42.93|43.13|42.85|43.21|42.93|43.12|42.84|15
1737335900000|2025-01-20 01:18:20|43.12|42.84|43.1|42.82|43.12|42.84|43.08|42.8|19
1737335910000|2025-01-20 01:18:30|43.11|42.83|43.08|42.8|43.12|42.84|43.07|42.79|18
1737335920000|2025-01-20 01:18:40|43.09|42.81|43.23|42.95|43.24|42.96|43.09|42.81|25
1737335930000|2025-01-20 01:18:50|43.24|42.96|43.28|43|43.29|43.01|43.22|42.94|15
1737335940000|2025-01-20 01:19:00|43.31|43.03|43.27|42.99|43.34|43.06|43.27|42.99|17
1737335950000|2025-01-20 01:19:10|43.26|42.98|43.28|43|43.29|43.01|43.23|42.95|21
1737335960000|2025-01-20 01:19:20|43.29|43.01|43.29|43.01|43.35|43.07|43.26|42.98|23
1737335970000|2025-01-20 01:19:30|43.27|42.99|43.3|43.02|43.33|43.05|43.26|42.98|14
1737335980000|2025-01-20 01:19:40|43.29|43.01|43.14|42.86|43.29|43.01|43.13|42.85|18
1737335990000|2025-01-20 01:19:50|43.15|42.87|43.17|42.89|43.17|42.89|43.13|42.85|10
1737336000000|2025-01-20 01:20:00|43.16|42.88|43.09|42.81|43.17|42.89|43.08|42.8|17
1737336010000|2025-01-20 01:20:10|43.08|42.8|43.07|42.79|43.1|42.82|43.04|42.76|16
1737336020000|2025-01-20 01:20:20|43.09|42.81|43.02|42.74|43.1|42.82|43.02|42.74|15
1737336030000|2025-01-20 01:20:30|43.01|42.73|43.09|42.81|43.09|42.81|42.98|42.7|15
1737336040000|2025-01-20 01:20:40|43.08|42.8|43.02|42.74|43.08|42.8|43.01|42.73|20
1737336050000|2025-01-20 01:20:50|43.03|42.75|42.98|42.7|43.03|42.75|42.98|42.7|22
1737336060000|2025-01-20 01:21:00|42.96|42.68|42.9|42.62|42.97|42.69|42.9|42.62|13
1737336070000|2025-01-20 01:21:10|42.89|42.61|42.93|42.65|42.94|42.66|42.89|42.61|15
1737336080000|2025-01-20 01:21:20|42.92|42.64|43.02|42.74|43.02|42.74|42.88|42.6|15
1737336090000|2025-01-20 01:21:30|43.04|42.76|43.1|42.82|43.13|42.85|43.04|42.76|17
1737336100000|2025-01-20 01:21:40|43.08|42.8|43.01|42.73|43.08|42.8|43|42.72|18
1737336110000|2025-01-20 01:21:50|43.02|42.74|42.98|42.7|43.02|42.74|42.96|42.68|24
1737336120000|2025-01-20 01:22:00|42.99|42.71|42.92|42.64|42.99|42.71|42.92|42.64|16
1737336130000|2025-01-20 01:22:10|42.93|42.65|42.91|42.63|42.94|42.66|42.89|42.61|18
1737336140000|2025-01-20 01:22:20|42.9|42.62|42.88|42.6|42.9|42.62|42.86|42.58|19
1737336150000|2025-01-20 01:22:30|42.9|42.62|43.03|42.75|43.03|42.75|42.9|42.62|24
1737336160000|2025-01-20 01:22:40|43.02|42.74|43.06|42.78|43.08|42.8|43.02|42.74|16
1737336170000|2025-01-20 01:22:50|43.05|42.77|43.11|42.83|43.12|42.84|43.01|42.73|20
1737336180000|2025-01-20 01:23:00|43.12|42.84|43.12|42.84|43.12|42.84|43.03|42.75|20
1737336190000|2025-01-20 01:23:10|43.1|42.82|43.06|42.78|43.13|42.85|43.06|42.78|15
1737336200000|2025-01-20 01:23:20|43.07|42.79|43.11|42.83|43.16|42.88|43.07|42.79|14
1737336210000|2025-01-20 01:23:30|43.1|42.82|43.12|42.84|43.12|42.84|43.03|42.75|16
1737336220000|2025-01-20 01:23:40|43.1|42.82|43.05|42.77|43.13|42.85|43|42.72|18
1737336230000|2025-01-20 01:23:50|43.06|42.78|43.13|42.85|43.13|42.85|43.06|42.78|14
1737336240000|2025-01-20 01:24:00|43.12|42.84|42.96|42.68|43.12|42.84|42.96|42.68|22
1737336250000|2025-01-20 01:24:10|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|8
1737336260000|2025-01-20 01:24:20|42.93|42.65|42.91|42.63|42.94|42.66|42.91|42.63|13
1737336270000|2025-01-20 01:24:30|42.9|42.62|42.87|42.59|42.95|42.67|42.87|42.59|16
1737336280000|2025-01-20 01:24:40|42.88|42.6|42.97|42.69|42.98|42.7|42.87|42.59|16
1737336290000|2025-01-20 01:24:50|42.99|42.71|43.04|42.76|43.08|42.8|42.99|42.71|12
1737336300000|2025-01-20 01:25:00|43.05|42.77|43.07|42.79|43.1|42.82|43.05|42.77|13
1737336310000|2025-01-20 01:25:10|43.08|42.8|43.08|42.8|43.12|42.84|43.02|42.74|19
1737336320000|2025-01-20 01:25:20|43.09|42.81|43.01|42.73|43.09|42.81|43.01|42.73|10
1737336330000|2025-01-20 01:25:30|43|42.72|42.96|42.68|43|42.72|42.96|42.68|19
1737336340000|2025-01-20 01:25:40|42.94|42.66|42.91|42.63|42.95|42.67|42.91|42.63|18
1737336350000|2025-01-20 01:25:50|42.9|42.62|42.87|42.59|42.94|42.66|42.87|42.59|18
1737336360000|2025-01-20 01:26:00|42.88|42.6|42.87|42.59|42.9|42.62|42.87|42.59|6
1737336370000|2025-01-20 01:26:10|42.88|42.6|43.03|42.75|43.03|42.75|42.88|42.6|9
1737336380000|2025-01-20 01:26:20|43.01|42.73|43.04|42.76|43.04|42.76|42.97|42.69|16
1737336390000|2025-01-20 01:26:30|43.05|42.77|43.02|42.74|43.05|42.77|42.97|42.69|26
1737336400000|2025-01-20 01:26:40|43.03|42.75|43.09|42.81|43.09|42.81|43.01|42.73|9
1737336410000|2025-01-20 01:26:50|43.06|42.78|43.05|42.77|43.09|42.81|43.03|42.75|12
1737336420000|2025-01-20 01:27:00|43.04|42.76|42.93|42.65|43.04|42.76|42.93|42.65|24
1737336430000|2025-01-20 01:27:10|42.92|42.64|42.88|42.6|42.92|42.64|42.87|42.59|11
1737336440000|2025-01-20 01:27:20|42.89|42.61|42.96|42.68|42.97|42.69|42.88|42.6|17
1737336450000|2025-01-20 01:27:30|42.95|42.67|42.96|42.68|42.97|42.69|42.93|42.65|17
1737336460000|2025-01-20 01:27:40|43.01|42.73|42.98|42.7|43.01|42.73|42.94|42.66|14
1737336470000|2025-01-20 01:27:50|42.97|42.69|43.09|42.81|43.1|42.82|42.97|42.69|12
1737336480000|2025-01-20 01:28:00|43.08|42.8|43.12|42.84|43.12|42.84|43.03|42.75|20
1737336490000|2025-01-20 01:28:10|43.11|42.83|43.11|42.83|43.11|42.83|43.04|42.76|14
1737336500000|2025-01-20 01:28:20|43.13|42.85|43.1|42.82|43.13|42.85|43.05|42.77|16
1737336510000|2025-01-20 01:28:30|43.12|42.84|43.1|42.82|43.14|42.86|43.02|42.74|17
1737336520000|2025-01-20 01:28:40|43.11|42.83|43.07|42.79|43.14|42.86|43.06|42.78|18
1737336530000|2025-01-20 01:28:50|43.08|42.8|43.13|42.85|43.16|42.88|43.08|42.8|12
1737336540000|2025-01-20 01:29:00|43.12|42.84|43.05|42.77|43.12|42.84|43.03|42.75|19
1737336550000|2025-01-20 01:29:10|43.04|42.76|43.1|42.82|43.11|42.83|43|42.72|19
1737336560000|2025-01-20 01:29:20|43.09|42.81|43.11|42.83|43.13|42.85|43.09|42.81|13
1737336570000|2025-01-20 01:29:30|43.1|42.82|42.98|42.7|43.1|42.82|42.95|42.67|18
1737336580000|2025-01-20 01:29:40|42.97|42.69|42.93|42.65|42.97|42.69|42.92|42.64|11
1737336590000|2025-01-20 01:29:50|42.92|42.64|42.86|42.58|42.92|42.64|42.86|42.58|15
1737336600000|2025-01-20 01:30:00|42.85|42.57|42.85|42.57|42.85|42.57|42.79|42.51|15
1737336610000|2025-01-20 01:30:10|42.87|42.59|42.77|42.49|42.91|42.63|42.76|42.48|18
1737336620000|2025-01-20 01:30:20|42.78|42.5|42.82|42.54|42.83|42.55|42.72|42.44|20
1737336630000|2025-01-20 01:30:30|42.83|42.55|42.75|42.47|42.83|42.55|42.74|42.46|28
1737336640000|2025-01-20 01:30:40|42.74|42.46|42.94|42.66|42.94|42.66|42.73|42.45|15
1737336650000|2025-01-20 01:30:50|42.96|42.68|42.93|42.65|42.99|42.71|42.91|42.63|27
1737336660000|2025-01-20 01:31:00|42.94|42.66|42.99|42.71|42.99|42.71|42.92|42.64|18
1737336670000|2025-01-20 01:31:10|43.01|42.73|42.89|42.61|43.01|42.73|42.89|42.61|21
1737336680000|2025-01-20 01:31:20|42.9|42.62|42.93|42.65|42.97|42.69|42.9|42.62|9
1737336690000|2025-01-20 01:31:30|42.92|42.64|42.91|42.63|42.92|42.64|42.87|42.59|15
1737336700000|2025-01-20 01:31:40|42.93|42.65|42.84|42.56|42.94|42.66|42.84|42.56|17
1737336710000|2025-01-20 01:31:50|42.83|42.55|42.81|42.53|42.84|42.56|42.78|42.5|20
1737336720000|2025-01-20 01:32:00|42.8|42.52|42.73|42.45|42.8|42.52|42.73|42.45|15
1737336730000|2025-01-20 01:32:10|42.72|42.44|42.78|42.5|42.81|42.53|42.72|42.44|17
1737336740000|2025-01-20 01:32:20|42.76|42.48|42.74|42.46|42.76|42.48|42.73|42.45|18
1737336750000|2025-01-20 01:32:30|42.73|42.45|42.83|42.55|42.83|42.55|42.69|42.41|17
1737336760000|2025-01-20 01:32:40|42.84|42.56|42.87|42.59|42.87|42.59|42.82|42.54|18
1737336770000|2025-01-20 01:32:50|42.89|42.61|42.99|42.71|43.01|42.73|42.89|42.61|15
1737336780000|2025-01-20 01:33:00|43.01|42.73|43|42.72|43.02|42.74|42.95|42.67|19
1737336790000|2025-01-20 01:33:10|43.01|42.73|43.03|42.75|43.04|42.76|42.96|42.68|15
1737336800000|2025-01-20 01:33:20|43.02|42.74|43.06|42.78|43.06|42.78|42.95|42.67|15
1737336810000|2025-01-20 01:33:30|43.05|42.77|42.99|42.71|43.07|42.79|42.99|42.71|17
1737336820000|2025-01-20 01:33:40|42.96|42.68|42.97|42.69|43.04|42.76|42.96|42.68|12
1737336830000|2025-01-20 01:33:50|42.96|42.68|42.95|42.67|42.96|42.68|42.91|42.63|16
1737336840000|2025-01-20 01:34:00|42.96|42.68|43.02|42.74|43.02|42.74|42.96|42.68|16
1737336850000|2025-01-20 01:34:10|43.01|42.73|42.95|42.67|43.05|42.77|42.93|42.65|20
1737336860000|2025-01-20 01:34:20|42.97|42.69|43.04|42.76|43.04|42.76|42.96|42.68|17
1737336870000|2025-01-20 01:34:30|43.03|42.75|42.96|42.68|43.07|42.79|42.95|42.67|17
1737336880000|2025-01-20 01:34:40|42.98|42.7|43.06|42.78|43.08|42.8|42.98|42.7|12
1737336890000|2025-01-20 01:34:50|43.07|42.79|43.01|42.73|43.07|42.79|42.97|42.69|11
1737336900000|2025-01-20 01:35:00|43.02|42.74|43.11|42.83|43.11|42.83|43.01|42.73|10
1737336910000|2025-01-20 01:35:10|43.12|42.84|43.08|42.8|43.13|42.85|43.04|42.76|17
1737336920000|2025-01-20 01:35:20|43.11|42.83|43.12|42.84|43.14|42.86|43.11|42.83|10
1737336930000|2025-01-20 01:35:30|43.13|42.85|43.13|42.85|43.14|42.86|43.12|42.84|13
1737336940000|2025-01-20 01:35:40|43.12|42.84|43.12|42.84|43.13|42.85|43.04|42.76|16
1737336950000|2025-01-20 01:35:50|43.14|42.86|43.17|42.89|43.17|42.89|43.12|42.84|10
1737336960000|2025-01-20 01:36:00|43.18|42.9|43.16|42.88|43.19|42.91|43.15|42.87|9
1737336970000|2025-01-20 01:36:10|43.17|42.89|43.19|42.91|43.22|42.94|43.17|42.89|13
1737336980000|2025-01-20 01:36:20|43.18|42.9|43.25|42.97|43.25|42.97|43.16|42.88|12
1737336990000|2025-01-20 01:36:30|43.27|42.99|43.3|43.02|43.3|43.02|43.26|42.98|8
1737337000000|2025-01-20 01:36:40|43.31|43.03|43.3|43.02|43.31|43.03|43.26|42.98|14
1737337010000|2025-01-20 01:36:50|43.29|43.01|43.19|42.91|43.3|43.02|43.18|42.9|13
1737337020000|2025-01-20 01:37:00|43.2|42.92|43.26|42.98|43.27|42.99|43.19|42.91|16
1737337030000|2025-01-20 01:37:10|43.27|42.99|43.21|42.93|43.27|42.99|43.2|42.92|15
1737337040000|2025-01-20 01:37:20|43.22|42.94|43.28|43|43.28|43|43.22|42.94|14
1737337050000|2025-01-20 01:37:30|43.29|43.01|43.32|43.04|43.34|43.06|43.26|42.98|12
1737337060000|2025-01-20 01:37:40|43.33|43.05|43.3|43.02|43.33|43.05|43.28|43|9
1737337070000|2025-01-20 01:37:50|43.31|43.03|43.35|43.07|43.36|43.08|43.31|43.03|11
1737337080000|2025-01-20 01:38:00|43.34|43.06|43.29|43.01|43.36|43.08|43.26|42.98|23
1737337090000|2025-01-20 01:38:10|43.3|43.02|43.32|43.04|43.33|43.05|43.3|43.02|12
1737337100000|2025-01-20 01:38:20|43.35|43.07|43.41|43.13|43.41|43.13|43.35|43.07|12
1737337110000|2025-01-20 01:38:30|43.4|43.12|43.43|43.15|43.43|43.15|43.4|43.12|8
1737337120000|2025-01-20 01:38:40|43.44|43.16|43.44|43.16|43.46|43.18|43.43|43.15|15
1737337130000|2025-01-20 01:38:50|43.43|43.15|43.43|43.15|43.46|43.18|43.43|43.15|9
1737337140000|2025-01-20 01:39:00|43.42|43.14|43.4|43.12|43.43|43.15|43.36|43.08|20
1737337150000|2025-01-20 01:39:10|43.39|43.11|43.34|43.06|43.4|43.12|43.34|43.06|13
1737337160000|2025-01-20 01:39:20|43.35|43.07|43.28|43|43.35|43.07|43.27|42.99|16
1737337170000|2025-01-20 01:39:30|43.29|43.01|43.27|42.99|43.31|43.03|43.26|42.98|15
1737337180000|2025-01-20 01:39:40|43.28|43|43.25|42.97|43.28|43|43.24|42.96|10
1737337190000|2025-01-20 01:39:50|43.26|42.98|43.23|42.95|43.27|42.99|43.22|42.94|15
1737337200000|2025-01-20 01:40:00|43.22|42.94|43.2|42.92|43.23|42.95|43.19|42.91|18
1737337210000|2025-01-20 01:40:10|43.22|42.94|43.25|42.97|43.25|42.97|43.15|42.87|17
1737337220000|2025-01-20 01:40:20|43.24|42.96|43.22|42.94|43.25|42.97|43.22|42.94|19
1737337230000|2025-01-20 01:40:30|43.2|42.92|43.18|42.9|43.2|42.92|43.14|42.86|14
1737337240000|2025-01-20 01:40:40|43.17|42.89|43.17|42.89|43.18|42.9|43.15|42.87|18
1737337250000|2025-01-20 01:40:50|43.16|42.88|43.18|42.9|43.18|42.9|43.15|42.87|11
1737337260000|2025-01-20 01:41:00|43.17|42.89|43.18|42.9|43.2|42.92|43.16|42.88|21
1737337270000|2025-01-20 01:41:10|43.17|42.89|43.25|42.97|43.25|42.97|43.17|42.89|18
1737337280000|2025-01-20 01:41:20|43.24|42.96|43.2|42.92|43.24|42.96|43.19|42.91|18
1737337290000|2025-01-20 01:41:30|43.21|42.93|43.18|42.9|43.22|42.94|43.18|42.9|12
1737337300000|2025-01-20 01:41:40|43.17|42.89|43.22|42.94|43.23|42.95|43.17|42.89|13
1737337310000|2025-01-20 01:41:50|43.21|42.93|43.19|42.91|43.21|42.93|43.18|42.9|7
1737337320000|2025-01-20 01:42:00|43.18|42.9|43.12|42.84|43.18|42.9|43.12|42.84|17
1737337330000|2025-01-20 01:42:10|43.13|42.85|43.12|42.84|43.16|42.88|43.12|42.84|19
1737337340000|2025-01-20 01:42:20|43.13|42.85|43.09|42.81|43.13|42.85|43.09|42.81|7
1737337350000|2025-01-20 01:42:30|43.1|42.82|43.16|42.88|43.16|42.88|43.1|42.82|13
1737337360000|2025-01-20 01:42:40|43.17|42.89|43.08|42.8|43.17|42.89|43.08|42.8|13
1737337370000|2025-01-20 01:42:50|43.06|42.78|43.1|42.82|43.11|42.83|43.05|42.77|15
1737337380000|2025-01-20 01:43:00|43.09|42.81|43.09|42.81|43.11|42.83|43.08|42.8|6
1737337390000|2025-01-20 01:43:10|43.08|42.8|43.07|42.79|43.08|42.8|43.05|42.77|7
1737337400000|2025-01-20 01:43:20|43.09|42.81|43.04|42.76|43.09|42.81|43.03|42.75|8
1737337410000|2025-01-20 01:43:30|43.03|42.75|42.95|42.67|43.03|42.75|42.93|42.65|10
1737337420000|2025-01-20 01:43:40|42.96|42.68|42.95|42.67|42.98|42.7|42.94|42.66|9
1737337430000|2025-01-20 01:43:50|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|5
1737337440000|2025-01-20 01:44:00|42.95|42.67|42.96|42.68|42.97|42.69|42.94|42.66|10
1737337450000|2025-01-20 01:44:10|42.95|42.67|42.94|42.66|42.95|42.67|42.92|42.64|8
1737337460000|2025-01-20 01:44:20|42.93|42.65|42.92|42.64|42.93|42.65|42.91|42.63|4
1737337470000|2025-01-20 01:44:30|42.91|42.63|42.87|42.59|42.91|42.63|42.86|42.58|9
1737337480000|2025-01-20 01:44:40|42.88|42.6|42.86|42.58|42.91|42.63|42.86|42.58|13
1737337490000|2025-01-20 01:44:50|42.87|42.59|42.91|42.63|42.93|42.65|42.85|42.57|15
1737337500000|2025-01-20 01:45:00|42.9|42.62|42.89|42.61|42.9|42.62|42.86|42.58|14
1737337510000|2025-01-20 01:45:10|42.87|42.59|42.89|42.61|42.89|42.61|42.87|42.59|15
1737337520000|2025-01-20 01:45:20|42.9|42.62|42.92|42.64|42.92|42.64|42.89|42.61|17
1737337530000|2025-01-20 01:45:30|42.91|42.63|42.89|42.61|42.92|42.64|42.88|42.6|12
1737337540000|2025-01-20 01:45:40|42.9|42.62|42.93|42.65|42.95|42.67|42.89|42.61|16
1737337550000|2025-01-20 01:45:50|42.94|42.66|42.95|42.67|42.97|42.69|42.93|42.65|17
1737337560000|2025-01-20 01:46:00|42.94|42.66|42.96|42.68|43|42.72|42.94|42.66|20
1737337570000|2025-01-20 01:46:10|42.97|42.69|42.94|42.66|42.98|42.7|42.94|42.66|20
1737337580000|2025-01-20 01:46:20|42.92|42.64|42.93|42.65|42.93|42.65|42.9|42.62|10
1737337590000|2025-01-20 01:46:30|42.92|42.64|42.9|42.62|42.92|42.64|42.87|42.59|14
1737337600000|2025-01-20 01:46:40|42.91|42.63|42.9|42.62|42.93|42.65|42.89|42.61|15
1737337610000|2025-01-20 01:46:50|42.89|42.61|42.86|42.58|42.91|42.63|42.86|42.58|13
1737337620000|2025-01-20 01:47:00|42.85|42.57|42.84|42.56|42.86|42.58|42.82|42.54|17
1737337630000|2025-01-20 01:47:10|42.85|42.57|42.87|42.59|42.87|42.59|42.82|42.54|13
1737337640000|2025-01-20 01:47:20|42.86|42.58|42.88|42.6|42.88|42.6|42.84|42.56|12
1737337650000|2025-01-20 01:47:30|42.87|42.59|42.88|42.6|42.88|42.6|42.86|42.58|6
1737337660000|2025-01-20 01:47:40|42.89|42.61|42.94|42.66|42.94|42.66|42.89|42.61|11
1737337670000|2025-01-20 01:47:50|42.93|42.65|42.98|42.7|43|42.72|42.93|42.65|11
1737337680000|2025-01-20 01:48:00|42.99|42.71|42.96|42.68|43|42.72|42.93|42.65|12
1737337690000|2025-01-20 01:48:10|42.94|42.66|42.9|42.62|42.95|42.67|42.88|42.6|16
1737337700000|2025-01-20 01:48:20|42.89|42.61|42.85|42.57|42.92|42.64|42.85|42.57|13
1737337710000|2025-01-20 01:48:30|42.86|42.58|42.86|42.58|42.89|42.61|42.85|42.57|20
1737337720000|2025-01-20 01:48:40|42.85|42.57|42.8|42.52|42.86|42.58|42.8|42.52|17
1737337730000|2025-01-20 01:48:50|42.79|42.51|42.79|42.51|42.81|42.53|42.79|42.51|10
1737337740000|2025-01-20 01:49:00|42.8|42.52|42.86|42.58|42.86|42.58|42.79|42.51|13
1737337750000|2025-01-20 01:49:10|42.85|42.57|42.86|42.58|42.88|42.6|42.85|42.57|14
1737337760000|2025-01-20 01:49:20|42.87|42.59|42.85|42.57|42.89|42.61|42.85|42.57|12
1737337770000|2025-01-20 01:49:30|42.84|42.56|42.79|42.51|42.84|42.56|42.79|42.51|12
1737337780000|2025-01-20 01:49:40|42.8|42.52|42.73|42.45|42.8|42.52|42.73|42.45|11
1737337790000|2025-01-20 01:49:50|42.72|42.44|42.74|42.46|42.75|42.47|42.72|42.44|11
1737337800000|2025-01-20 01:50:00|42.75|42.47|42.72|42.44|42.78|42.5|42.72|42.44|12
1737337810000|2025-01-20 01:50:10|42.71|42.43|42.66|42.38|42.71|42.43|42.65|42.37|8
1737337820000|2025-01-20 01:50:20|42.65|42.37|42.65|42.37|42.66|42.38|42.64|42.36|13
1737337830000|2025-01-20 01:50:30|42.64|42.36|42.64|42.36|42.65|42.37|42.63|42.35|7
1737337840000|2025-01-20 01:50:40|42.63|42.35|42.58|42.3|42.64|42.36|42.56|42.28|12
1737337850000|2025-01-20 01:50:50|42.57|42.29|42.63|42.35|42.65|42.37|42.56|42.28|15
1737337860000|2025-01-20 01:51:00|42.62|42.34|42.6|42.32|42.62|42.34|42.59|42.31|16
1737337870000|2025-01-20 01:51:10|42.59|42.31|42.61|42.33|42.62|42.34|42.56|42.28|14
1737337880000|2025-01-20 01:51:20|42.6|42.32|42.57|42.29|42.6|42.32|42.57|42.29|8
1737337890000|2025-01-20 01:51:30|42.58|42.3|42.56|42.28|42.59|42.31|42.56|42.28|17
1737337900000|2025-01-20 01:51:40|42.57|42.29|42.57|42.29|42.6|42.32|42.56|42.28|11
1737337910000|2025-01-20 01:51:50|42.56|42.28|42.55|42.27|42.57|42.29|42.55|42.27|16
1737337920000|2025-01-20 01:52:00|42.54|42.26|42.52|42.24|42.54|42.26|42.52|42.24|11
1737337930000|2025-01-20 01:52:10|42.53|42.25|42.54|42.26|42.55|42.27|42.52|42.24|18
1737337940000|2025-01-20 01:52:20|42.55|42.27|42.59|42.31|42.6|42.32|42.54|42.26|18
1737337950000|2025-01-20 01:52:30|42.6|42.32|42.68|42.4|42.68|42.4|42.6|42.32|18
1737337960000|2025-01-20 01:52:40|42.69|42.41|42.72|42.44|42.72|42.44|42.68|42.4|18
1737337970000|2025-01-20 01:52:50|42.73|42.45|42.71|42.43|42.76|42.48|42.7|42.42|12
1737337980000|2025-01-20 01:53:00|42.72|42.44|42.68|42.4|42.73|42.45|42.68|42.4|14
1737337990000|2025-01-20 01:53:10|42.67|42.39|42.64|42.36|42.69|42.41|42.64|42.36|12
1737338000000|2025-01-20 01:53:20|42.65|42.37|42.62|42.34|42.66|42.38|42.61|42.33|12
1737338010000|2025-01-20 01:53:30|42.61|42.33|42.59|42.31|42.62|42.34|42.59|42.31|9
1737338020000|2025-01-20 01:53:40|42.58|42.3|42.58|42.3|42.6|42.32|42.57|42.29|11
1737338030000|2025-01-20 01:53:50|42.57|42.29|42.59|42.31|42.59|42.31|42.57|42.29|13
1737338040000|2025-01-20 01:54:00|42.58|42.3|42.58|42.3|42.6|42.32|42.57|42.29|18
1737338050000|2025-01-20 01:54:10|42.59|42.31|42.6|42.32|42.6|42.32|42.58|42.3|16
1737338060000|2025-01-20 01:54:20|42.61|42.33|42.59|42.31|42.64|42.36|42.58|42.3|15
1737338070000|2025-01-20 01:54:30|42.6|42.32|42.68|42.4|42.69|42.41|42.6|42.32|16
1737338080000|2025-01-20 01:54:40|42.67|42.39|42.68|42.4|42.68|42.4|42.65|42.37|15
1737338090000|2025-01-20 01:54:50|42.69|42.41|42.7|42.42|42.72|42.44|42.69|42.41|8
1737338100000|2025-01-20 01:55:00|42.71|42.43|42.73|42.45|42.73|42.45|42.69|42.41|14
1737338110000|2025-01-20 01:55:10|42.74|42.46|42.8|42.52|42.8|42.52|42.74|42.46|9
1737338120000|2025-01-20 01:55:20|42.81|42.53|42.78|42.5|42.81|42.53|42.78|42.5|10
1737338130000|2025-01-20 01:55:30|42.77|42.49|42.73|42.45|42.77|42.49|42.71|42.43|17
1737338140000|2025-01-20 01:55:40|42.74|42.46|42.79|42.51|42.79|42.51|42.74|42.46|10
1737338150000|2025-01-20 01:55:50|42.8|42.52|42.77|42.49|42.8|42.52|42.76|42.48|16
1737338160000|2025-01-20 01:56:00|42.76|42.48|42.8|42.52|42.82|42.54|42.76|42.48|14
1737338170000|2025-01-20 01:56:10|42.79|42.51|42.8|42.52|42.81|42.53|42.79|42.51|8
1737338180000|2025-01-20 01:56:20|42.81|42.53|42.77|42.49|42.82|42.54|42.77|42.49|18
1737338190000|2025-01-20 01:56:30|42.76|42.48|42.77|42.49|42.77|42.49|42.75|42.47|6
1737338200000|2025-01-20 01:56:40|42.76|42.48|42.77|42.49|42.78|42.5|42.76|42.48|8
1737338210000|2025-01-20 01:56:50|42.78|42.5|42.82|42.54|42.82|42.54|42.78|42.5|9
1737338220000|2025-01-20 01:57:00|42.83|42.55|42.82|42.54|42.83|42.55|42.79|42.51|10
1737338230000|2025-01-20 01:57:10|42.81|42.53|42.84|42.56|42.84|42.56|42.8|42.52|10
1737338240000|2025-01-20 01:57:20|42.85|42.57|42.85|42.57|42.85|42.57|42.83|42.55|7
1737338250000|2025-01-20 01:57:30|42.84|42.56|42.86|42.58|42.87|42.59|42.84|42.56|11
1737338260000|2025-01-20 01:57:40|42.85|42.57|42.88|42.6|42.88|42.6|42.85|42.57|8
1737338270000|2025-01-20 01:57:50|42.89|42.61|42.87|42.59|42.9|42.62|42.85|42.57|14
1737338280000|2025-01-20 01:58:00|42.88|42.6|42.89|42.61|42.91|42.63|42.88|42.6|12
1737338290000|2025-01-20 01:58:10|42.9|42.62|42.82|42.54|42.9|42.62|42.82|42.54|12
1737338300000|2025-01-20 01:58:20|42.83|42.55|42.85|42.57|42.85|42.57|42.83|42.55|13
1737338310000|2025-01-20 01:58:30|42.84|42.56|42.79|42.51|42.85|42.57|42.78|42.5|20
1737338320000|2025-01-20 01:58:40|42.8|42.52|42.87|42.59|42.87|42.59|42.8|42.52|10
1737338330000|2025-01-20 01:58:50|42.86|42.58|42.87|42.59|42.87|42.59|42.85|42.57|8
1737338340000|2025-01-20 01:59:00|42.88|42.6|42.85|42.57|42.88|42.6|42.85|42.57|6
1737338350000|2025-01-20 01:59:10|42.86|42.58|42.89|42.61|42.89|42.61|42.84|42.56|10
1737338360000|2025-01-20 01:59:20|42.9|42.62|42.92|42.64|42.93|42.65|42.9|42.62|11
1737338370000|2025-01-20 01:59:30|42.91|42.63|42.94|42.66|42.95|42.67|42.91|42.63|14
1737338380000|2025-01-20 01:59:40|42.95|42.67|42.94|42.66|42.96|42.68|42.94|42.66|6
1737338390000|2025-01-20 01:59:50|42.95|42.67|42.95|42.67|42.95|42.67|42.93|42.65|12
1737338400000|2025-01-20 02:00:00|42.96|42.68|42.9|42.62|42.96|42.68|42.9|42.62|9
1737338410000|2025-01-20 02:00:10|42.89|42.61|42.97|42.69|42.98|42.7|42.89|42.61|12
1737338420000|2025-01-20 02:00:20|42.98|42.7|42.97|42.69|42.99|42.71|42.97|42.69|8
1737338430000|2025-01-20 02:00:30|42.96|42.68|42.92|42.64|42.96|42.68|42.92|42.64|7
1737338440000|2025-01-20 02:00:40|42.93|42.65|43.03|42.75|43.04|42.76|42.93|42.65|16
1737338450000|2025-01-20 02:00:50|43.04|42.76|43.04|42.76|43.11|42.83|43.04|42.76|14
1737338460000|2025-01-20 02:01:00|43.03|42.75|42.94|42.66|43.06|42.78|42.94|42.66|16
1737338470000|2025-01-20 02:01:10|42.93|42.65|43|42.72|43.01|42.73|42.93|42.65|15
1737338480000|2025-01-20 02:01:20|43.01|42.73|43.04|42.76|43.04|42.76|42.99|42.71|18
1737338490000|2025-01-20 02:01:30|43.05|42.77|43.1|42.82|43.1|42.82|43.05|42.77|11
1737338500000|2025-01-20 02:01:40|43.11|42.83|43.18|42.9|43.19|42.91|43.11|42.83|12
1737338510000|2025-01-20 02:01:50|43.19|42.91|43.22|42.94|43.23|42.95|43.19|42.91|8
1737338520000|2025-01-20 02:02:00|43.21|42.93|43.26|42.98|43.27|42.99|43.21|42.93|16
1737338530000|2025-01-20 02:02:10|43.27|42.99|43.27|42.99|43.28|43|43.24|42.96|19
1737338540000|2025-01-20 02:02:20|43.26|42.98|43.3|43.02|43.31|43.03|43.24|42.96|18
1737338550000|2025-01-20 02:02:30|43.29|43.01|43.3|43.02|43.31|43.03|43.27|42.99|18
1737338560000|2025-01-20 02:02:40|43.29|43.01|43.35|43.07|43.37|43.09|43.29|43.01|15
1737338570000|2025-01-20 02:02:50|43.36|43.08|43.48|43.2|43.48|43.2|43.36|43.08|17
1737338580000|2025-01-20 02:03:00|43.49|43.21|43.47|43.19|43.54|43.26|43.47|43.19|14
1737338590000|2025-01-20 02:03:10|43.46|43.18|43.4|43.12|43.46|43.18|43.38|43.1|17
1737338600000|2025-01-20 02:03:20|43.41|43.13|43.44|43.16|43.46|43.18|43.41|43.13|12
1737338610000|2025-01-20 02:03:30|43.43|43.15|43.27|42.99|43.43|43.15|43.27|42.99|17
1737338620000|2025-01-20 02:03:40|43.26|42.98|43.29|43.01|43.29|43.01|43.25|42.97|13
1737338630000|2025-01-20 02:03:50|43.3|43.02|43.34|43.06|43.35|43.07|43.29|43.01|18
1737338640000|2025-01-20 02:04:00|43.35|43.07|43.39|43.11|43.39|43.11|43.34|43.06|14
1737338650000|2025-01-20 02:04:10|43.4|43.12|43.42|43.14|43.42|43.14|43.35|43.07|19
1737338660000|2025-01-20 02:04:20|43.41|43.13|43.44|43.16|43.44|43.16|43.41|43.13|7
1737338670000|2025-01-20 02:04:30|43.47|43.19|43.49|43.21|43.49|43.21|43.46|43.18|9
1737338680000|2025-01-20 02:04:40|43.48|43.2|43.41|43.13|43.49|43.21|43.41|43.13|17
1737338690000|2025-01-20 02:04:50|43.42|43.14|43.43|43.15|43.47|43.19|43.42|43.14|12
1737338700000|2025-01-20 02:05:00|43.44|43.16|43.4|43.12|43.44|43.16|43.39|43.11|14
1737338710000|2025-01-20 02:05:10|43.39|43.11|43.35|43.07|43.39|43.11|43.35|43.07|13
1737338720000|2025-01-20 02:05:20|43.36|43.08|43.37|43.09|43.4|43.12|43.36|43.08|16
1737338730000|2025-01-20 02:05:30|43.38|43.1|43.42|43.14|43.43|43.15|43.38|43.1|8
1737338740000|2025-01-20 02:05:40|43.44|43.16|43.4|43.12|43.45|43.17|43.39|43.11|14
1737338750000|2025-01-20 02:05:50|43.41|43.13|43.42|43.14|43.44|43.16|43.41|43.13|10
1737338760000|2025-01-20 02:06:00|43.43|43.15|43.43|43.15|43.44|43.16|43.42|43.14|11
1737338770000|2025-01-20 02:06:10|43.42|43.14|43.42|43.14|43.43|43.15|43.38|43.1|14
1737338780000|2025-01-20 02:06:20|43.43|43.15|43.53|43.25|43.55|43.27|43.43|43.15|15
1737338790000|2025-01-20 02:06:30|43.52|43.24|43.54|43.26|43.54|43.26|43.48|43.2|12
1737338800000|2025-01-20 02:06:40|43.53|43.25|43.54|43.26|43.55|43.27|43.5|43.22|16
1737338810000|2025-01-20 02:06:50|43.55|43.27|43.52|43.24|43.55|43.27|43.5|43.22|12
1737338820000|2025-01-20 02:07:00|43.53|43.25|43.48|43.2|43.53|43.25|43.43|43.15|21
1737338830000|2025-01-20 02:07:10|43.49|43.21|43.55|43.27|43.57|43.29|43.48|43.2|20
1737338840000|2025-01-20 02:07:20|43.54|43.26|43.53|43.25|43.56|43.28|43.53|43.25|14
1737338850000|2025-01-20 02:07:30|43.54|43.26|43.53|43.25|43.54|43.26|43.51|43.23|12
1737338860000|2025-01-20 02:07:40|43.52|43.24|43.57|43.29|43.57|43.29|43.52|43.24|16
1737338870000|2025-01-20 02:07:50|43.58|43.3|43.58|43.3|43.59|43.31|43.57|43.29|13
1737338880000|2025-01-20 02:08:00|43.57|43.29|43.55|43.27|43.58|43.3|43.54|43.26|22
1737338890000|2025-01-20 02:08:10|43.56|43.28|43.54|43.26|43.57|43.29|43.54|43.26|9
1737338900000|2025-01-20 02:08:20|43.53|43.25|43.55|43.27|43.57|43.29|43.52|43.24|12
1737338910000|2025-01-20 02:08:30|43.56|43.28|43.57|43.29|43.58|43.3|43.55|43.27|7
1737338920000|2025-01-20 02:08:40|43.58|43.3|43.58|43.3|43.58|43.3|43.55|43.27|8
1737338930000|2025-01-20 02:08:50|43.57|43.29|43.57|43.29|43.57|43.29|43.55|43.27|5
1737338940000|2025-01-20 02:09:00|43.56|43.28|43.59|43.31|43.59|43.31|43.55|43.27|12
1737338950000|2025-01-20 02:09:10|43.6|43.32|43.54|43.26|43.64|43.36|43.54|43.26|16
1737338960000|2025-01-20 02:09:20|43.55|43.27|43.56|43.28|43.57|43.29|43.53|43.25|11
1737338970000|2025-01-20 02:09:30|43.55|43.27|43.51|43.23|43.55|43.27|43.51|43.23|10
1737338980000|2025-01-20 02:09:40|43.54|43.26|43.52|43.24|43.55|43.27|43.52|43.24|9
1737338990000|2025-01-20 02:09:50|43.53|43.25|43.49|43.21|43.53|43.25|43.47|43.19|13
1737339000000|2025-01-20 02:10:00|43.48|43.2|43.54|43.26|43.54|43.26|43.48|43.2|16
1737339010000|2025-01-20 02:10:10|43.53|43.25|43.57|43.29|43.58|43.3|43.52|43.24|16
1737339020000|2025-01-20 02:10:20|43.56|43.28|43.63|43.35|43.63|43.35|43.55|43.27|13
1737339030000|2025-01-20 02:10:30|43.64|43.36|43.65|43.37|43.67|43.39|43.64|43.36|10
1737339040000|2025-01-20 02:10:40|43.64|43.36|43.7|43.42|43.71|43.43|43.63|43.35|10
1737339050000|2025-01-20 02:10:50|43.71|43.43|43.72|43.44|43.72|43.44|43.69|43.41|11
1737339060000|2025-01-20 02:11:00|43.71|43.43|43.68|43.4|43.72|43.44|43.67|43.39|16
1737339070000|2025-01-20 02:11:10|43.69|43.41|43.69|43.41|43.7|43.42|43.66|43.38|11
1737339080000|2025-01-20 02:11:20|43.7|43.42|43.72|43.44|43.72|43.44|43.7|43.42|11
1737339090000|2025-01-20 02:11:30|43.71|43.43|43.68|43.4|43.72|43.44|43.68|43.4|10
1737339100000|2025-01-20 02:11:40|43.67|43.39|43.62|43.34|43.67|43.39|43.62|43.34|16
1737339110000|2025-01-20 02:11:50|43.61|43.33|43.62|43.34|43.63|43.35|43.6|43.32|10
1737339120000|2025-01-20 02:12:00|43.63|43.35|43.63|43.35|43.65|43.37|43.62|43.34|7
1737339130000|2025-01-20 02:12:10|43.64|43.36|43.66|43.38|43.67|43.39|43.63|43.35|13
1737339140000|2025-01-20 02:12:20|43.67|43.39|43.71|43.43|43.72|43.44|43.67|43.39|7
1737339150000|2025-01-20 02:12:30|43.72|43.44|43.67|43.39|43.72|43.44|43.67|43.39|12
1737339160000|2025-01-20 02:12:40|43.68|43.4|43.72|43.44|43.72|43.44|43.68|43.4|11
1737339170000|2025-01-20 02:12:50|43.73|43.45|43.71|43.43|43.73|43.45|43.7|43.42|9
1737339180000|2025-01-20 02:13:00|43.68|43.4|43.65|43.37|43.71|43.43|43.63|43.35|13
1737339190000|2025-01-20 02:13:10|43.64|43.36|43.69|43.41|43.7|43.42|43.64|43.36|7
1737339200000|2025-01-20 02:13:20|43.7|43.42|43.73|43.45|43.73|43.45|43.67|43.39|9
1737339210000|2025-01-20 02:13:30|43.72|43.44|43.75|43.47|43.76|43.48|43.71|43.43|14
1737339220000|2025-01-20 02:13:40|43.76|43.48|43.74|43.46|43.77|43.49|43.73|43.45|7
1737339230000|2025-01-20 02:13:50|43.73|43.45|43.71|43.43|43.73|43.45|43.69|43.41|12
1737339240000|2025-01-20 02:14:00|43.7|43.42|43.64|43.36|43.7|43.42|43.64|43.36|12
1737339250000|2025-01-20 02:14:10|43.63|43.35|43.64|43.36|43.64|43.36|43.62|43.34|8
1737339260000|2025-01-20 02:14:20|43.63|43.35|43.66|43.38|43.66|43.38|43.6|43.32|14
1737339270000|2025-01-20 02:14:30|43.65|43.37|43.71|43.43|43.72|43.44|43.65|43.37|13
1737339280000|2025-01-20 02:14:40|43.72|43.44|43.74|43.46|43.77|43.49|43.71|43.43|14
1737339290000|2025-01-20 02:14:50|43.75|43.47|43.75|43.47|43.75|43.47|43.72|43.44|7
1737339300000|2025-01-20 02:15:00|43.74|43.46|43.78|43.5|43.78|43.5|43.74|43.46|16
1737339310000|2025-01-20 02:15:10|43.79|43.51|43.77|43.49|43.79|43.51|43.77|43.49|3
1737339320000|2025-01-20 02:15:20|43.78|43.5|43.75|43.47|43.79|43.51|43.75|43.47|12
1737339330000|2025-01-20 02:15:30|43.73|43.45|43.81|43.53|43.81|43.53|43.71|43.43|11
1737339340000|2025-01-20 02:15:40|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|6
1737339350000|2025-01-20 02:15:50|43.84|43.56|43.9|43.62|43.9|43.62|43.84|43.56|6
1737339360000|2025-01-20 02:16:00|43.91|43.63|43.92|43.64|43.92|43.64|43.9|43.62|8
1737339370000|2025-01-20 02:16:10|43.91|43.63|43.92|43.64|43.92|43.64|43.89|43.61|11
1737339380000|2025-01-20 02:16:20|43.91|43.63|43.96|43.68|43.96|43.68|43.91|43.63|16
1737339390000|2025-01-20 02:16:30|43.97|43.69|43.96|43.68|43.99|43.71|43.96|43.68|4
1737339400000|2025-01-20 02:16:40|43.95|43.67|43.96|43.68|43.96|43.68|43.9|43.62|11
1737339410000|2025-01-20 02:16:50|43.95|43.67|43.99|43.71|43.99|43.71|43.95|43.67|16
1737339420000|2025-01-20 02:17:00|43.98|43.7|43.93|43.65|43.99|43.71|43.92|43.64|12
1737339430000|2025-01-20 02:17:10|43.94|43.66|44.03|43.75|44.04|43.76|43.94|43.66|10
1737339440000|2025-01-20 02:17:20|44.04|43.76|44.04|43.76|44.05|43.77|44.03|43.75|5
1737339450000|2025-01-20 02:17:30|44.03|43.75|44.04|43.76|44.06|43.78|44.03|43.75|7
1737339460000|2025-01-20 02:17:40|44.03|43.75|44.03|43.75|44.03|43.75|44.01|43.73|9
1737339470000|2025-01-20 02:17:50|44.02|43.74|44.03|43.75|44.03|43.75|44|43.72|7
1737339480000|2025-01-20 02:18:00|44.04|43.76|44.03|43.75|44.06|43.78|44.03|43.75|10
1737339490000|2025-01-20 02:18:10|44.04|43.76|44.09|43.81|44.09|43.81|44.03|43.75|14
1737339500000|2025-01-20 02:18:20|44.1|43.82|44.09|43.81|44.1|43.82|44.08|43.8|6
1737339510000|2025-01-20 02:18:30|44.1|43.82|44.13|43.85|44.13|43.85|44.1|43.82|8
1737339520000|2025-01-20 02:18:40|44.14|43.86|44.13|43.85|44.15|43.87|44.12|43.84|8
1737339530000|2025-01-20 02:18:50|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|6
1737339540000|2025-01-20 02:19:00|44.16|43.88|44.25|43.97|44.25|43.97|44.16|43.88|10
1737339550000|2025-01-20 02:19:10|44.24|43.96|44.22|43.94|44.25|43.97|44.22|43.94|5
1737339560000|2025-01-20 02:19:20|44.23|43.95|44.27|43.99|44.27|43.99|44.23|43.95|5
1737339570000|2025-01-20 02:19:30|44.26|43.98|44.17|43.89|44.26|43.98|44.17|43.89|12
1737339580000|2025-01-20 02:19:40|44.16|43.88|44.17|43.89|44.18|43.9|44.13|43.85|14
1737339590000|2025-01-20 02:19:50|44.18|43.9|44.22|43.94|44.22|43.94|44.17|43.89|9
1737339600000|2025-01-20 02:20:00|44.23|43.95|44.26|43.98|44.26|43.98|44.22|43.94|10
1737339610000|2025-01-20 02:20:10|44.27|43.99|44.25|43.97|44.28|44|44.25|43.97|7
1737339620000|2025-01-20 02:20:20|44.26|43.98|44.27|43.99|44.27|43.99|44.25|43.97|8
1737339630000|2025-01-20 02:20:30|44.26|43.98|44.29|44.01|44.29|44.01|44.26|43.98|6
1737339640000|2025-01-20 02:20:40|44.28|44|44.31|44.03|44.31|44.03|44.24|43.96|11
1737339650000|2025-01-20 02:20:50|44.3|44.02|44.29|44.01|44.31|44.03|44.29|44.01|7
1737339660000|2025-01-20 02:21:00|44.3|44.02|44.31|44.03|44.31|44.03|44.27|43.99|15
1737339670000|2025-01-20 02:21:10|44.3|44.02|44.25|43.97|44.3|44.02|44.25|43.97|10
1737339680000|2025-01-20 02:21:20|44.24|43.96|44.21|43.93|44.25|43.97|44.2|43.92|12
1737339690000|2025-01-20 02:21:30|44.22|43.94|44.26|43.98|44.27|43.99|44.22|43.94|16
1737339700000|2025-01-20 02:21:40|44.27|43.99|44.26|43.98|44.29|44.01|44.25|43.97|8
1737339710000|2025-01-20 02:21:50|44.25|43.97|44.27|43.99|44.28|44|44.23|43.95|14
1737339720000|2025-01-20 02:22:00|44.26|43.98|44.32|44.04|44.33|44.05|44.26|43.98|12
1737339730000|2025-01-20 02:22:10|44.33|44.05|44.34|44.06|44.34|44.06|44.3|44.02|13
1737339740000|2025-01-20 02:22:20|44.35|44.07|44.34|44.06|44.36|44.08|44.32|44.04|8
1737339750000|2025-01-20 02:22:30|44.33|44.05|44.28|44|44.33|44.05|44.28|44|8
1737339760000|2025-01-20 02:22:40|44.29|44.01|44.34|44.06|44.35|44.07|44.28|44|14
1737339770000|2025-01-20 02:22:50|44.33|44.05|44.35|44.07|44.36|44.08|44.33|44.05|7
1737339780000|2025-01-20 02:23:00|44.34|44.06|44.38|44.1|44.38|44.1|44.34|44.06|10
1737339790000|2025-01-20 02:23:10|44.39|44.11|44.46|44.18|44.46|44.18|44.39|44.11|10
1737339800000|2025-01-20 02:23:20|44.45|44.17|44.5|44.22|44.5|44.22|44.45|44.17|8
1737339810000|2025-01-20 02:23:30|44.51|44.23|44.52|44.24|44.52|44.24|44.49|44.21|14
1737339820000|2025-01-20 02:23:40|44.51|44.23|44.54|44.26|44.54|44.26|44.5|44.22|11
1737339830000|2025-01-20 02:23:50|44.55|44.27|44.59|44.31|44.59|44.31|44.55|44.27|5
1737339840000|2025-01-20 02:24:00|44.58|44.3|44.42|44.14|44.58|44.3|44.42|44.14|20
1737339850000|2025-01-20 02:24:10|44.41|44.13|44.54|44.26|44.54|44.26|44.41|44.13|10
1737339860000|2025-01-20 02:24:20|44.56|44.28|44.55|44.27|44.58|44.3|44.54|44.26|10
1737339870000|2025-01-20 02:24:30|44.56|44.28|44.57|44.29|44.57|44.29|44.55|44.27|8
1737339880000|2025-01-20 02:24:40|44.56|44.28|44.56|44.28|44.56|44.28|44.51|44.23|13
1737339890000|2025-01-20 02:24:50|44.55|44.27|44.58|44.3|44.59|44.31|44.55|44.27|11
1737339900000|2025-01-20 02:25:00|44.59|44.31|44.43|44.15|44.59|44.31|44.43|44.15|16
1737339910000|2025-01-20 02:25:10|44.44|44.16|44.39|44.11|44.46|44.18|44.38|44.1|13
1737339920000|2025-01-20 02:25:20|44.38|44.1|44.37|44.09|44.38|44.1|44.35|44.07|11
1737339930000|2025-01-20 02:25:30|44.36|44.08|44.3|44.02|44.38|44.1|44.3|44.02|17
1737339940000|2025-01-20 02:25:40|44.31|44.03|44.32|44.04|44.32|44.04|44.29|44.01|20
1737339950000|2025-01-20 02:25:50|44.31|44.03|44.39|44.11|44.39|44.11|44.31|44.03|13
1737339960000|2025-01-20 02:26:00|44.4|44.12|44.38|44.1|44.41|44.13|44.38|44.1|11
1737339970000|2025-01-20 02:26:10|44.39|44.11|44.41|44.13|44.41|44.13|44.37|44.09|7
1737339980000|2025-01-20 02:26:20|44.4|44.12|44.42|44.14|44.43|44.15|44.4|44.12|9
1737339990000|2025-01-20 02:26:30|44.41|44.13|44.42|44.14|44.42|44.14|44.34|44.06|15
1737340000000|2025-01-20 02:26:40|44.43|44.15|44.47|44.19|44.47|44.19|44.42|44.14|7
1737340010000|2025-01-20 02:26:50|44.46|44.18|44.49|44.21|44.51|44.23|44.46|44.18|15
1737340020000|2025-01-20 02:27:00|44.5|44.22|44.46|44.18|44.5|44.22|44.46|44.18|16
1737340030000|2025-01-20 02:27:10|44.45|44.17|44.5|44.22|44.51|44.23|44.45|44.17|15
1737340040000|2025-01-20 02:27:20|44.49|44.21|44.46|44.18|44.49|44.21|44.45|44.17|14
1737340050000|2025-01-20 02:27:30|44.44|44.16|44.49|44.21|44.5|44.22|44.44|44.16|16
1737340060000|2025-01-20 02:27:40|44.5|44.22|44.53|44.25|44.53|44.25|44.47|44.19|13
1737340070000|2025-01-20 02:27:50|44.52|44.24|44.46|44.18|44.53|44.25|44.46|44.18|15
1737340080000|2025-01-20 02:28:00|44.45|44.17|44.48|44.2|44.5|44.22|44.45|44.17|6
1737340090000|2025-01-20 02:28:10|44.47|44.19|44.44|44.16|44.47|44.19|44.43|44.15|15
1737340100000|2025-01-20 02:28:20|44.45|44.17|44.44|44.16|44.49|44.21|44.44|44.16|12
1737340110000|2025-01-20 02:28:30|44.42|44.14|44.39|44.11|44.42|44.14|44.37|44.09|17
1737340120000|2025-01-20 02:28:40|44.38|44.1|44.38|44.1|44.38|44.1|44.31|44.03|15
1737340130000|2025-01-20 02:28:50|44.37|44.09|44.4|44.12|44.4|44.12|44.37|44.09|11
1737340140000|2025-01-20 02:29:00|44.39|44.11|44.42|44.14|44.42|44.14|44.36|44.08|12
1737340150000|2025-01-20 02:29:10|44.43|44.15|44.48|44.2|44.48|44.2|44.42|44.14|10
1737340160000|2025-01-20 02:29:20|44.49|44.21|44.49|44.21|44.5|44.22|44.48|44.2|9
1737340170000|2025-01-20 02:29:30|44.48|44.2|44.49|44.21|44.5|44.22|44.47|44.19|12
1737340180000|2025-01-20 02:29:40|44.48|44.2|44.55|44.27|44.55|44.27|44.47|44.19|11
1737340190000|2025-01-20 02:29:50|44.56|44.28|44.58|44.3|44.58|44.3|44.55|44.27|5
1737340200000|2025-01-20 02:30:00|44.59|44.31|44.53|44.25|44.59|44.31|44.49|44.21|19
1737340210000|2025-01-20 02:30:10|44.52|44.24|44.49|44.21|44.54|44.26|44.49|44.21|17
1737340220000|2025-01-20 02:30:20|44.5|44.22|44.4|44.12|44.52|44.24|44.39|44.11|19
1737340230000|2025-01-20 02:30:30|44.39|44.11|44.36|44.08|44.39|44.11|44.36|44.08|13
1737340240000|2025-01-20 02:30:40|44.39|44.11|44.39|44.11|44.41|44.13|44.38|44.1|13
1737340250000|2025-01-20 02:30:50|44.38|44.1|44.38|44.1|44.39|44.11|44.37|44.09|11
1737340260000|2025-01-20 02:31:00|44.39|44.11|44.52|44.24|44.52|44.24|44.38|44.1|16
1737340270000|2025-01-20 02:31:10|44.53|44.25|44.6|44.32|44.61|44.33|44.53|44.25|21
1737340280000|2025-01-20 02:31:20|44.59|44.31|44.6|44.32|44.61|44.33|44.57|44.29|16
1737340290000|2025-01-20 02:31:30|44.59|44.31|44.57|44.29|44.6|44.32|44.57|44.29|11
1737340300000|2025-01-20 02:31:40|44.56|44.28|44.55|44.27|44.58|44.3|44.5|44.22|17
1737340310000|2025-01-20 02:31:50|44.56|44.28|44.63|44.35|44.63|44.35|44.56|44.28|12
1737340320000|2025-01-20 02:32:00|44.62|44.34|44.6|44.32|44.63|44.35|44.6|44.32|12
1737340330000|2025-01-20 02:32:10|44.59|44.31|44.55|44.27|44.59|44.31|44.51|44.23|17
1737340340000|2025-01-20 02:32:20|44.56|44.28|44.63|44.35|44.63|44.35|44.56|44.28|16
1737340350000|2025-01-20 02:32:30|44.65|44.37|44.63|44.35|44.65|44.37|44.61|44.33|15
1737340360000|2025-01-20 02:32:40|44.64|44.36|44.63|44.35|44.67|44.39|44.63|44.35|9
1737340370000|2025-01-20 02:32:50|44.62|44.34|44.68|44.4|44.68|44.4|44.62|44.34|13
1737340380000|2025-01-20 02:33:00|44.69|44.41|44.72|44.44|44.72|44.44|44.69|44.41|12
1737340390000|2025-01-20 02:33:10|44.73|44.45|44.76|44.48|44.76|44.48|44.73|44.45|16
1737340400000|2025-01-20 02:33:20|44.75|44.47|44.77|44.49|44.79|44.51|44.75|44.47|10
1737340410000|2025-01-20 02:33:30|44.78|44.5|44.82|44.54|44.83|44.55|44.77|44.49|12
1737340420000|2025-01-20 02:33:40|44.83|44.55|44.81|44.53|44.83|44.55|44.79|44.51|13
1737340430000|2025-01-20 02:33:50|44.8|44.52|44.8|44.52|44.83|44.55|44.8|44.52|11
1737340440000|2025-01-20 02:34:00|44.81|44.53|44.87|44.59|44.87|44.59|44.81|44.53|12
1737340450000|2025-01-20 02:34:10|44.86|44.58|44.88|44.6|44.88|44.6|44.84|44.56|13
1737340460000|2025-01-20 02:34:20|44.89|44.61|44.9|44.62|44.91|44.63|44.89|44.61|10
1737340470000|2025-01-20 02:34:30|44.91|44.63|44.92|44.64|44.93|44.65|44.9|44.62|8
1737340480000|2025-01-20 02:34:40|44.91|44.63|44.9|44.62|44.92|44.64|44.88|44.6|12
1737340490000|2025-01-20 02:34:50|44.89|44.61|44.92|44.64|44.92|44.64|44.89|44.61|12
1737340500000|2025-01-20 02:35:00|44.91|44.63|44.85|44.57|44.92|44.64|44.85|44.57|12
1737340510000|2025-01-20 02:35:10|44.86|44.58|44.9|44.62|44.91|44.63|44.86|44.58|18
1737340520000|2025-01-20 02:35:20|44.89|44.61|44.85|44.57|44.89|44.61|44.85|44.57|14
1737340530000|2025-01-20 02:35:30|44.86|44.58|44.94|44.66|44.95|44.67|44.86|44.58|15
1737340540000|2025-01-20 02:35:40|44.95|44.67|45.03|44.75|45.03|44.75|44.95|44.67|12
1737340550000|2025-01-20 02:35:50|45.02|44.74|45.02|44.74|45.04|44.76|45.02|44.74|5
1737340560000|2025-01-20 02:36:00|45.03|44.75|45.04|44.76|45.07|44.79|45.03|44.75|16
1737340570000|2025-01-20 02:36:10|45.05|44.77|45.1|44.82|45.1|44.82|45.05|44.77|8
1737340580000|2025-01-20 02:36:20|45.11|44.83|45|44.72|45.11|44.83|45|44.72|15
1737340590000|2025-01-20 02:36:30|44.99|44.71|44.87|44.59|44.99|44.71|44.87|44.59|17
1737340600000|2025-01-20 02:36:40|44.86|44.58|44.86|44.58|44.86|44.58|44.81|44.53|17
1737340610000|2025-01-20 02:36:50|44.87|44.59|44.85|44.57|44.9|44.62|44.84|44.56|15
1737340620000|2025-01-20 02:37:00|44.91|44.63|44.81|44.53|44.91|44.63|44.8|44.52|17
1737340630000|2025-01-20 02:37:10|44.8|44.52|44.82|44.54|44.82|44.54|44.78|44.5|17
1737340640000|2025-01-20 02:37:20|44.81|44.53|44.75|44.47|44.82|44.54|44.75|44.47|11
1737340650000|2025-01-20 02:37:30|44.74|44.46|44.76|44.48|44.76|44.48|44.69|44.41|15
1737340660000|2025-01-20 02:37:40|44.79|44.51|44.72|44.44|44.79|44.51|44.69|44.41|12
1737340670000|2025-01-20 02:37:50|44.71|44.43|44.79|44.51|44.79|44.51|44.71|44.43|14
1737340680000|2025-01-20 02:38:00|44.8|44.52|44.74|44.46|44.8|44.52|44.73|44.45|15
1737340690000|2025-01-20 02:38:10|44.75|44.47|44.69|44.41|44.76|44.48|44.68|44.4|18
1737340700000|2025-01-20 02:38:20|44.7|44.42|44.64|44.36|44.71|44.43|44.64|44.36|8
1737340710000|2025-01-20 02:38:30|44.63|44.35|44.54|44.26|44.64|44.36|44.54|44.26|16
1737340720000|2025-01-20 02:38:40|44.53|44.25|44.55|44.27|44.55|44.27|44.51|44.23|17
1737340730000|2025-01-20 02:38:50|44.57|44.29|44.6|44.32|44.63|44.35|44.57|44.29|15
1737340740000|2025-01-20 02:39:00|44.61|44.33|44.66|44.38|44.69|44.41|44.59|44.31|19
1737340750000|2025-01-20 02:39:10|44.67|44.39|44.67|44.39|44.71|44.43|44.66|44.38|15
1737340760000|2025-01-20 02:39:20|44.68|44.4|44.73|44.45|44.74|44.46|44.66|44.38|13
1737340770000|2025-01-20 02:39:30|44.74|44.46|44.74|44.46|44.78|44.5|44.73|44.45|18
1737340780000|2025-01-20 02:39:40|44.73|44.45|44.79|44.51|44.79|44.51|44.73|44.45|11
1737340790000|2025-01-20 02:39:50|44.78|44.5|44.77|44.49|44.78|44.5|44.76|44.48|8
1737340800000|2025-01-20 02:40:00|44.76|44.48|44.63|44.35|44.76|44.48|44.63|44.35|20
1737340810000|2025-01-20 02:40:10|44.61|44.33|44.68|44.4|44.68|44.4|44.61|44.33|12
1737340820000|2025-01-20 02:40:20|44.69|44.41|44.65|44.37|44.71|44.43|44.65|44.37|17
1737340830000|2025-01-20 02:40:30|44.64|44.36|44.58|44.3|44.64|44.36|44.58|44.3|18
1737340840000|2025-01-20 02:40:40|44.57|44.29|44.52|44.24|44.57|44.29|44.51|44.23|10
1737340850000|2025-01-20 02:40:50|44.51|44.23|44.55|44.27|44.55|44.27|44.49|44.21|12
1737340860000|2025-01-20 02:41:00|44.54|44.26|44.52|44.24|44.54|44.26|44.49|44.21|19
1737340870000|2025-01-20 02:41:10|44.51|44.23|44.53|44.25|44.57|44.29|44.51|44.23|17
1737340880000|2025-01-20 02:41:20|44.54|44.26|44.53|44.25|44.55|44.27|44.53|44.25|10
1737340890000|2025-01-20 02:41:30|44.54|44.26|44.57|44.29|44.6|44.32|44.54|44.26|11
1737340900000|2025-01-20 02:41:40|44.56|44.28|44.59|44.31|44.61|44.33|44.56|44.28|15
1737340910000|2025-01-20 02:41:50|44.6|44.32|44.58|44.3|44.6|44.32|44.57|44.29|9
1737340920000|2025-01-20 02:42:00|44.57|44.29|44.51|44.23|44.58|44.3|44.5|44.22|18
1737340930000|2025-01-20 02:42:10|44.5|44.22|44.5|44.22|44.5|44.22|44.48|44.2|11
1737340940000|2025-01-20 02:42:20|44.49|44.21|44.41|44.13|44.49|44.21|44.41|44.13|10
1737340950000|2025-01-20 02:42:30|44.42|44.14|44.38|44.1|44.43|44.15|44.37|44.09|20
1737340960000|2025-01-20 02:42:40|44.39|44.11|44.42|44.14|44.42|44.14|44.38|44.1|16
1737340970000|2025-01-20 02:42:50|44.41|44.13|44.47|44.19|44.47|44.19|44.38|44.1|16
1737340980000|2025-01-20 02:43:00|44.46|44.18|44.38|44.1|44.46|44.18|44.35|44.07|13
1737340990000|2025-01-20 02:43:10|44.39|44.11|44.49|44.21|44.5|44.22|44.37|44.09|13
1737341000000|2025-01-20 02:43:20|44.48|44.2|44.48|44.2|44.5|44.22|44.46|44.18|18
1737341010000|2025-01-20 02:43:30|44.47|44.19|44.47|44.19|44.49|44.21|44.45|44.17|18
1737341020000|2025-01-20 02:43:40|44.48|44.2|44.56|44.28|44.57|44.29|44.48|44.2|13
1737341030000|2025-01-20 02:43:50|44.57|44.29|44.53|44.25|44.59|44.31|44.52|44.24|9
1737341040000|2025-01-20 02:44:00|44.52|44.24|44.54|44.26|44.56|44.28|44.51|44.23|19
1737341050000|2025-01-20 02:44:10|44.53|44.25|44.5|44.22|44.53|44.25|44.49|44.21|13
1737341060000|2025-01-20 02:44:20|44.49|44.21|44.46|44.18|44.49|44.21|44.46|44.18|6
1737341070000|2025-01-20 02:44:30|44.47|44.19|44.42|44.14|44.48|44.2|44.38|44.1|16
1737341080000|2025-01-20 02:44:40|44.43|44.15|44.44|44.16|44.45|44.17|44.42|44.14|12
1737341090000|2025-01-20 02:44:50|44.46|44.18|44.43|44.15|44.46|44.18|44.42|44.14|12
1737341100000|2025-01-20 02:45:00|44.44|44.16|44.27|43.99|44.45|44.17|44.27|43.99|16
1737341110000|2025-01-20 02:45:10|44.26|43.98|44.29|44.01|44.3|44.02|44.23|43.95|14
1737341120000|2025-01-20 02:45:20|44.28|44|44.24|43.96|44.3|44.02|44.24|43.96|15
1737341130000|2025-01-20 02:45:30|44.23|43.95|44.22|43.94|44.23|43.95|44.18|43.9|10
1737341140000|2025-01-20 02:45:40|44.26|43.98|44.33|44.05|44.34|44.06|44.26|43.98|8
1737341150000|2025-01-20 02:45:50|44.32|44.04|44.29|44.01|44.32|44.04|44.29|44.01|8
1737341160000|2025-01-20 02:46:00|44.28|44|44.23|43.95|44.28|44|44.23|43.95|13
1737341170000|2025-01-20 02:46:10|44.24|43.96|44.25|43.97|44.26|43.98|44.23|43.95|9
1737341180000|2025-01-20 02:46:20|44.26|43.98|44.32|44.04|44.36|44.08|44.26|43.98|15
1737341190000|2025-01-20 02:46:30|44.33|44.05|44.32|44.04|44.34|44.06|44.32|44.04|13
1737341200000|2025-01-20 02:46:40|44.33|44.05|44.28|44|44.33|44.05|44.28|44|10
1737341210000|2025-01-20 02:46:50|44.29|44.01|44.32|44.04|44.34|44.06|44.27|43.99|18
1737341220000|2025-01-20 02:47:00|44.31|44.03|44.35|44.07|44.36|44.08|44.28|44|17
1737341230000|2025-01-20 02:47:10|44.34|44.06|44.35|44.07|44.38|44.1|44.34|44.06|13
1737341240000|2025-01-20 02:47:20|44.34|44.06|44.35|44.07|44.39|44.11|44.34|44.06|16
1737341250000|2025-01-20 02:47:30|44.34|44.06|44.28|44|44.34|44.06|44.28|44|17
1737341260000|2025-01-20 02:47:40|44.27|43.99|44.29|44.01|44.29|44.01|44.26|43.98|11
1737341270000|2025-01-20 02:47:50|44.32|44.04|44.44|44.16|44.44|44.16|44.32|44.04|14
1737341280000|2025-01-20 02:48:00|44.43|44.15|44.41|44.13|44.43|44.15|44.37|44.09|15
1737341290000|2025-01-20 02:48:10|44.43|44.15|44.46|44.18|44.46|44.18|44.41|44.13|14
1737341300000|2025-01-20 02:48:20|44.45|44.17|44.48|44.2|44.49|44.21|44.45|44.17|15
1737341310000|2025-01-20 02:48:30|44.49|44.21|44.44|44.16|44.49|44.21|44.43|44.15|16
1737341320000|2025-01-20 02:48:40|44.43|44.15|44.46|44.18|44.48|44.2|44.42|44.14|15
1737341330000|2025-01-20 02:48:50|44.45|44.17|44.4|44.12|44.45|44.17|44.38|44.1|10
1737341340000|2025-01-20 02:49:00|44.41|44.13|44.44|44.16|44.44|44.16|44.38|44.1|14
1737341350000|2025-01-20 02:49:10|44.47|44.19|44.5|44.22|44.53|44.25|44.47|44.19|15
1737341360000|2025-01-20 02:49:20|44.49|44.21|44.48|44.2|44.51|44.23|44.48|44.2|12
1737341370000|2025-01-20 02:49:30|44.47|44.19|44.46|44.18|44.47|44.19|44.43|44.15|8
1737341380000|2025-01-20 02:49:40|44.47|44.19|44.5|44.22|44.51|44.23|44.47|44.19|12
1737341390000|2025-01-20 02:49:50|44.51|44.23|44.52|44.24|44.54|44.26|44.47|44.19|12
1737341400000|2025-01-20 02:50:00|44.56|44.28|44.6|44.32|44.6|44.32|44.56|44.28|15
1737341410000|2025-01-20 02:50:10|44.61|44.33|44.7|44.42|44.71|44.43|44.61|44.33|19
1737341420000|2025-01-20 02:50:20|44.69|44.41|44.67|44.39|44.71|44.43|44.64|44.36|19
1737341430000|2025-01-20 02:50:30|44.66|44.38|44.66|44.38|44.67|44.39|44.59|44.31|13
1737341440000|2025-01-20 02:50:40|44.68|44.4|44.72|44.44|44.72|44.44|44.68|44.4|8
1737341450000|2025-01-20 02:50:50|44.73|44.45|44.72|44.44|44.74|44.46|44.7|44.42|14
1737341460000|2025-01-20 02:51:00|44.73|44.45|44.68|44.4|44.74|44.46|44.68|44.4|12
1737341470000|2025-01-20 02:51:10|44.67|44.39|44.64|44.36|44.67|44.39|44.64|44.36|14
1737341480000|2025-01-20 02:51:20|44.65|44.37|44.67|44.39|44.72|44.44|44.65|44.37|18
1737341490000|2025-01-20 02:51:30|44.66|44.38|44.62|44.34|44.66|44.38|44.61|44.33|14
1737341500000|2025-01-20 02:51:40|44.63|44.35|44.59|44.31|44.63|44.35|44.56|44.28|20
1737341510000|2025-01-20 02:51:50|44.58|44.3|44.62|44.34|44.63|44.35|44.56|44.28|25
1737341520000|2025-01-20 02:52:00|44.63|44.35|44.61|44.33|44.65|44.37|44.61|44.33|14
1737341530000|2025-01-20 02:52:10|44.6|44.32|44.56|44.28|44.6|44.32|44.56|44.28|11
1737341540000|2025-01-20 02:52:20|44.54|44.26|44.56|44.28|44.57|44.29|44.54|44.26|13
1737341550000|2025-01-20 02:52:30|44.55|44.27|44.59|44.31|44.59|44.31|44.53|44.25|17
1737341560000|2025-01-20 02:52:40|44.58|44.3|44.62|44.34|44.63|44.35|44.56|44.28|19
1737341570000|2025-01-20 02:52:50|44.63|44.35|44.66|44.38|44.66|44.38|44.63|44.35|16
1737341580000|2025-01-20 02:53:00|44.67|44.39|44.64|44.36|44.69|44.41|44.63|44.35|21
1737341590000|2025-01-20 02:53:10|44.63|44.35|44.62|44.34|44.63|44.35|44.58|44.3|11
1737341600000|2025-01-20 02:53:20|44.63|44.35|44.6|44.32|44.64|44.36|44.59|44.31|9
1737341610000|2025-01-20 02:53:30|44.61|44.33|44.64|44.36|44.65|44.37|44.6|44.32|14
1737341620000|2025-01-20 02:53:40|44.63|44.35|44.58|44.3|44.65|44.37|44.58|44.3|15
1737341630000|2025-01-20 02:53:50|44.59|44.31|44.56|44.28|44.59|44.31|44.54|44.26|10
1737341640000|2025-01-20 02:54:00|44.55|44.27|44.45|44.17|44.55|44.27|44.44|44.16|13
1737341650000|2025-01-20 02:54:10|44.46|44.18|44.43|44.15|44.46|44.18|44.41|44.13|10
1737341660000|2025-01-20 02:54:20|44.44|44.16|44.48|44.2|44.48|44.2|44.44|44.16|15
1737341670000|2025-01-20 02:54:30|44.49|44.21|44.37|44.09|44.49|44.21|44.37|44.09|14
1737341680000|2025-01-20 02:54:40|44.38|44.1|44.43|44.15|44.43|44.15|44.37|44.09|10
1737341690000|2025-01-20 02:54:50|44.42|44.14|44.43|44.15|44.45|44.17|44.41|44.13|11
1737341700000|2025-01-20 02:55:00|44.42|44.14|44.38|44.1|44.43|44.15|44.38|44.1|11
1737341710000|2025-01-20 02:55:10|44.37|44.09|44.37|44.09|44.41|44.13|44.36|44.08|14
1737341720000|2025-01-20 02:55:20|44.38|44.1|44.44|44.16|44.47|44.19|44.38|44.1|20
1737341730000|2025-01-20 02:55:30|44.45|44.17|44.4|44.12|44.45|44.17|44.4|44.12|16
1737341740000|2025-01-20 02:55:40|44.39|44.11|44.35|44.07|44.39|44.11|44.33|44.05|12
1737341750000|2025-01-20 02:55:50|44.37|44.09|44.49|44.21|44.49|44.21|44.35|44.07|11
1737341760000|2025-01-20 02:56:00|44.48|44.2|44.49|44.21|44.5|44.22|44.45|44.17|15
1737341770000|2025-01-20 02:56:10|44.48|44.2|44.58|44.3|44.58|44.3|44.48|44.2|12
1737341780000|2025-01-20 02:56:20|44.57|44.29|44.61|44.33|44.62|44.34|44.55|44.27|13
1737341790000|2025-01-20 02:56:30|44.6|44.32|44.58|44.3|44.6|44.32|44.55|44.27|14
1737341800000|2025-01-20 02:56:40|44.57|44.29|44.58|44.3|44.59|44.31|44.56|44.28|8
1737341810000|2025-01-20 02:56:50|44.59|44.31|44.63|44.35|44.68|44.4|44.58|44.3|16
1737341820000|2025-01-20 02:57:00|44.62|44.34|44.63|44.35|44.64|44.36|44.6|44.32|16
1737341830000|2025-01-20 02:57:10|44.62|44.34|44.5|44.22|44.62|44.34|44.5|44.22|14
1737341840000|2025-01-20 02:57:20|44.49|44.21|44.44|44.16|44.49|44.21|44.44|44.16|10
1737341850000|2025-01-20 02:57:30|44.43|44.15|44.43|44.15|44.46|44.18|44.42|44.14|12
1737341860000|2025-01-20 02:57:40|44.42|44.14|44.37|44.09|44.42|44.14|44.37|44.09|7
1737341870000|2025-01-20 02:57:50|44.36|44.08|44.39|44.11|44.39|44.11|44.36|44.08|8
1737341880000|2025-01-20 02:58:00|44.4|44.12|44.36|44.08|44.41|44.13|44.35|44.07|12
1737341890000|2025-01-20 02:58:10|44.37|44.09|44.35|44.07|44.38|44.1|44.35|44.07|12
1737341900000|2025-01-20 02:58:20|44.36|44.08|44.42|44.14|44.42|44.14|44.35|44.07|13
1737341910000|2025-01-20 02:58:30|44.41|44.13|44.48|44.2|44.48|44.2|44.4|44.12|10
1737341920000|2025-01-20 02:58:40|44.49|44.21|44.5|44.22|44.51|44.23|44.48|44.2|14
1737341930000|2025-01-20 02:58:50|44.51|44.23|44.55|44.27|44.58|44.3|44.51|44.23|12
1737341940000|2025-01-20 02:59:00|44.56|44.28|44.59|44.31|44.6|44.32|44.56|44.28|12
1737341950000|2025-01-20 02:59:10|44.58|44.3|44.53|44.25|44.58|44.3|44.52|44.24|11
1737341960000|2025-01-20 02:59:20|44.54|44.26|44.62|44.34|44.62|44.34|44.54|44.26|16
1737341970000|2025-01-20 02:59:30|44.63|44.35|44.66|44.38|44.68|44.4|44.63|44.35|11
1737341980000|2025-01-20 02:59:40|44.65|44.37|44.57|44.29|44.65|44.37|44.57|44.29|13
1737341990000|2025-01-20 02:59:50|44.58|44.3|44.55|44.27|44.58|44.3|44.54|44.26|7
1737342000000|2025-01-20 03:00:00|44.56|44.28|44.64|44.36|44.64|44.36|44.54|44.26|16
1737342010000|2025-01-20 03:00:10|44.65|44.37|44.65|44.37|44.68|44.4|44.62|44.34|12
1737342020000|2025-01-20 03:00:20|44.66|44.38|44.58|44.3|44.66|44.38|44.57|44.29|13
1737342030000|2025-01-20 03:00:30|44.57|44.29|44.5|44.22|44.57|44.29|44.49|44.21|17
1737342040000|2025-01-20 03:00:40|44.49|44.21|44.57|44.29|44.57|44.29|44.49|44.21|10
1737342050000|2025-01-20 03:00:50|44.58|44.3|44.59|44.31|44.65|44.37|44.58|44.3|14
1737342060000|2025-01-20 03:01:00|44.58|44.3|44.52|44.24|44.58|44.3|44.51|44.23|14
1737342070000|2025-01-20 03:01:10|44.51|44.23|44.49|44.21|44.53|44.25|44.48|44.2|16
1737342080000|2025-01-20 03:01:20|44.48|44.2|44.49|44.21|44.5|44.22|44.48|44.2|18
1737342090000|2025-01-20 03:01:30|44.48|44.2|44.42|44.14|44.48|44.2|44.41|44.13|13
1737342100000|2025-01-20 03:01:40|44.44|44.16|44.43|44.15|44.49|44.21|44.43|44.15|14
1737342110000|2025-01-20 03:01:50|44.42|44.14|44.38|44.1|44.42|44.14|44.38|44.1|17
1737342120000|2025-01-20 03:02:00|44.37|44.09|44.41|44.13|44.42|44.14|44.35|44.07|13
1737342130000|2025-01-20 03:02:10|44.44|44.16|44.48|44.2|44.52|44.24|44.44|44.16|15
1737342140000|2025-01-20 03:02:20|44.47|44.19|44.48|44.2|44.48|44.2|44.45|44.17|12
1737342150000|2025-01-20 03:02:30|44.49|44.21|44.56|44.28|44.58|44.3|44.49|44.21|14
1737342160000|2025-01-20 03:02:40|44.57|44.29|44.51|44.23|44.57|44.29|44.5|44.22|9
1737342170000|2025-01-20 03:02:50|44.5|44.22|44.48|44.2|44.52|44.24|44.47|44.19|12
1737342180000|2025-01-20 03:03:00|44.49|44.21|44.42|44.14|44.49|44.21|44.4|44.12|16
1737342190000|2025-01-20 03:03:10|44.43|44.15|44.48|44.2|44.49|44.21|44.42|44.14|16
1737342200000|2025-01-20 03:03:20|44.49|44.21|44.47|44.19|44.51|44.23|44.45|44.17|12
1737342210000|2025-01-20 03:03:30|44.46|44.18|44.44|44.16|44.46|44.18|44.43|44.15|4
1737342220000|2025-01-20 03:03:40|44.45|44.17|44.54|44.26|44.54|44.26|44.45|44.17|18
1737342230000|2025-01-20 03:03:50|44.52|44.24|44.52|44.24|44.53|44.25|44.51|44.23|7
1737342240000|2025-01-20 03:04:00|44.53|44.25|44.59|44.31|44.6|44.32|44.52|44.24|14
1737342250000|2025-01-20 03:04:10|44.58|44.3|44.59|44.31|44.6|44.32|44.56|44.28|10
1737342260000|2025-01-20 03:04:20|44.6|44.32|44.64|44.36|44.64|44.36|44.6|44.32|11
1737342270000|2025-01-20 03:04:30|44.66|44.38|44.55|44.27|44.67|44.39|44.55|44.27|17
1737342280000|2025-01-20 03:04:40|44.56|44.28|44.62|44.34|44.62|44.34|44.56|44.28|12
1737342290000|2025-01-20 03:04:50|44.63|44.35|44.66|44.38|44.66|44.38|44.63|44.35|13
1737342300000|2025-01-20 03:05:00|44.65|44.37|44.66|44.38|44.68|44.4|44.63|44.35|13
1737342310000|2025-01-20 03:05:10|44.65|44.37|44.6|44.32|44.65|44.37|44.59|44.31|8
1737342320000|2025-01-20 03:05:20|44.61|44.33|44.6|44.32|44.64|44.36|44.6|44.32|15
1737342330000|2025-01-20 03:05:30|44.59|44.31|44.54|44.26|44.59|44.31|44.54|44.26|10
1737342340000|2025-01-20 03:05:40|44.55|44.27|44.59|44.31|44.59|44.31|44.51|44.23|17
1737342350000|2025-01-20 03:05:50|44.6|44.32|44.64|44.36|44.65|44.37|44.6|44.32|15
1737342360000|2025-01-20 03:06:00|44.63|44.35|44.67|44.39|44.67|44.39|44.58|44.3|15
1737342370000|2025-01-20 03:06:10|44.66|44.38|44.63|44.35|44.68|44.4|44.63|44.35|9
1737342380000|2025-01-20 03:06:20|44.62|44.34|44.61|44.33|44.63|44.35|44.6|44.32|7
1737342390000|2025-01-20 03:06:30|44.62|44.34|44.66|44.38|44.66|44.38|44.62|44.34|10
1737342400000|2025-01-20 03:06:40|44.65|44.37|44.57|44.29|44.65|44.37|44.57|44.29|14
1737342410000|2025-01-20 03:06:50|44.56|44.28|44.58|44.3|44.59|44.31|44.56|44.28|18
1737342420000|2025-01-20 03:07:00|44.57|44.29|44.54|44.26|44.57|44.29|44.52|44.24|17
1737342430000|2025-01-20 03:07:10|44.53|44.25|44.47|44.19|44.55|44.27|44.47|44.19|18
1737342440000|2025-01-20 03:07:20|44.46|44.18|44.47|44.19|44.48|44.2|44.44|44.16|19
1737342450000|2025-01-20 03:07:30|44.48|44.2|44.56|44.28|44.56|44.28|44.47|44.19|10
1737342460000|2025-01-20 03:07:40|44.57|44.29|44.62|44.34|44.65|44.37|44.57|44.29|12
1737342470000|2025-01-20 03:07:50|44.61|44.33|44.63|44.35|44.64|44.36|44.6|44.32|11
1737342480000|2025-01-20 03:08:00|44.65|44.37|44.55|44.27|44.65|44.37|44.55|44.27|12
1737342490000|2025-01-20 03:08:10|44.54|44.26|44.58|44.3|44.58|44.3|44.53|44.25|16
1737342500000|2025-01-20 03:08:20|44.6|44.32|44.62|44.34|44.64|44.36|44.6|44.32|14
1737342510000|2025-01-20 03:08:30|44.61|44.33|44.54|44.26|44.61|44.33|44.53|44.25|13
1737342520000|2025-01-20 03:08:40|44.53|44.25|44.53|44.25|44.55|44.27|44.53|44.25|8
1737342530000|2025-01-20 03:08:50|44.52|44.24|44.42|44.14|44.52|44.24|44.42|44.14|20
1737342540000|2025-01-20 03:09:00|44.41|44.13|44.45|44.17|44.46|44.18|44.39|44.11|18
1737342550000|2025-01-20 03:09:10|44.44|44.16|44.4|44.12|44.44|44.16|44.38|44.1|15
1737342560000|2025-01-20 03:09:20|44.41|44.13|44.47|44.19|44.47|44.19|44.41|44.13|12
1737342570000|2025-01-20 03:09:30|44.48|44.2|44.5|44.22|44.53|44.25|44.47|44.19|13
1737342580000|2025-01-20 03:09:40|44.49|44.21|44.42|44.14|44.49|44.21|44.42|44.14|20
1737342590000|2025-01-20 03:09:50|44.41|44.13|44.43|44.15|44.46|44.18|44.4|44.12|19
1737342600000|2025-01-20 03:10:00|44.44|44.16|44.43|44.15|44.44|44.16|44.4|44.12|8
1737342610000|2025-01-20 03:10:10|44.44|44.16|44.44|44.16|44.48|44.2|44.44|44.16|14
1737342620000|2025-01-20 03:10:20|44.45|44.17|44.49|44.21|44.5|44.22|44.44|44.16|16
1737342630000|2025-01-20 03:10:30|44.5|44.22|44.52|44.24|44.54|44.26|44.49|44.21|21
1737342640000|2025-01-20 03:10:40|44.53|44.25|44.55|44.27|44.57|44.29|44.51|44.23|17
1737342650000|2025-01-20 03:10:50|44.56|44.28|44.55|44.27|44.57|44.29|44.54|44.26|12
1737342660000|2025-01-20 03:11:00|44.54|44.26|44.56|44.28|44.56|44.28|44.54|44.26|9
1737342670000|2025-01-20 03:11:10|44.57|44.29|44.55|44.27|44.58|44.3|44.55|44.27|9
1737342680000|2025-01-20 03:11:20|44.54|44.26|44.52|44.24|44.55|44.27|44.5|44.22|13
1737342690000|2025-01-20 03:11:30|44.51|44.23|44.52|44.24|44.53|44.25|44.5|44.22|18
1737342700000|2025-01-20 03:11:40|44.51|44.23|44.51|44.23|44.52|44.24|44.49|44.21|11
1737342710000|2025-01-20 03:11:50|44.52|44.24|44.55|44.27|44.55|44.27|44.5|44.22|13
1737342720000|2025-01-20 03:12:00|44.56|44.28|44.56|44.28|44.59|44.31|44.56|44.28|9
1737342730000|2025-01-20 03:12:10|44.57|44.29|44.56|44.28|44.58|44.3|44.56|44.28|10
1737342740000|2025-01-20 03:12:20|44.55|44.27|44.59|44.31|44.59|44.31|44.55|44.27|5
1737342750000|2025-01-20 03:12:30|44.61|44.33|44.65|44.37|44.66|44.38|44.61|44.33|10
1737342760000|2025-01-20 03:12:40|44.64|44.36|44.71|44.43|44.71|44.43|44.64|44.36|10
1737342770000|2025-01-20 03:12:50|44.7|44.42|44.76|44.48|44.82|44.54|44.69|44.41|14
1737342780000|2025-01-20 03:13:00|44.77|44.49|44.84|44.56|44.84|44.56|44.77|44.49|10
1737342790000|2025-01-20 03:13:10|44.83|44.55|44.76|44.48|44.83|44.55|44.76|44.48|11
1737342800000|2025-01-20 03:13:20|44.77|44.49|44.8|44.52|44.8|44.52|44.76|44.48|6
1737342810000|2025-01-20 03:13:30|44.81|44.53|44.82|44.54|44.82|44.54|44.79|44.51|8
1737342820000|2025-01-20 03:13:40|44.81|44.53|44.8|44.52|44.81|44.53|44.79|44.51|10
1737342830000|2025-01-20 03:13:50|44.81|44.53|44.81|44.53|44.82|44.54|44.79|44.51|12
1737342840000|2025-01-20 03:14:00|44.82|44.54|44.77|44.49|44.84|44.56|44.77|44.49|13
1737342850000|2025-01-20 03:14:10|44.78|44.5|44.86|44.58|44.86|44.58|44.78|44.5|15
1737342860000|2025-01-20 03:14:20|44.87|44.59|44.86|44.58|44.9|44.62|44.86|44.58|10
1737342870000|2025-01-20 03:14:30|44.87|44.59|44.95|44.67|44.95|44.67|44.87|44.59|15
1737342880000|2025-01-20 03:14:40|44.96|44.68|44.96|44.68|44.97|44.69|44.95|44.67|13
1737342890000|2025-01-20 03:14:50|44.95|44.67|44.97|44.69|44.98|44.7|44.91|44.63|12
1737342900000|2025-01-20 03:15:00|44.98|44.7|45.01|44.73|45.02|44.74|44.96|44.68|14
1737342910000|2025-01-20 03:15:10|45.02|44.74|44.99|44.71|45.03|44.75|44.98|44.7|12
1737342920000|2025-01-20 03:15:20|44.97|44.69|44.91|44.63|44.97|44.69|44.88|44.6|12
1737342930000|2025-01-20 03:15:30|44.9|44.62|44.95|44.67|44.97|44.69|44.9|44.62|14
1737342940000|2025-01-20 03:15:40|44.94|44.66|45|44.72|45|44.72|44.94|44.66|9
1737342950000|2025-01-20 03:15:50|45.01|44.73|45.03|44.75|45.03|44.75|45.01|44.73|11
1737342960000|2025-01-20 03:16:00|45.02|44.74|45.05|44.77|45.07|44.79|45.02|44.74|19
1737342970000|2025-01-20 03:16:10|45.04|44.76|45.1|44.82|45.1|44.82|45.04|44.76|14
1737342980000|2025-01-20 03:16:20|45.09|44.81|45.11|44.83|45.11|44.83|45.08|44.8|17
1737342990000|2025-01-20 03:16:30|45.12|44.84|45.12|44.84|45.13|44.85|45.11|44.83|11
1737343000000|2025-01-20 03:16:40|45.13|44.85|45.1|44.82|45.13|44.85|45.09|44.81|8
1737343010000|2025-01-20 03:16:50|45.11|44.83|45.13|44.85|45.14|44.86|45.1|44.82|11
1737343020000|2025-01-20 03:17:00|45.12|44.84|45.06|44.78|45.12|44.84|45.06|44.78|17
1737343030000|2025-01-20 03:17:10|45.07|44.79|45.1|44.82|45.1|44.82|45.07|44.79|8
1737343040000|2025-01-20 03:17:20|45.11|44.83|45.16|44.88|45.17|44.89|45.11|44.83|12
1737343050000|2025-01-20 03:17:30|45.17|44.89|45.22|44.94|45.22|44.94|45.17|44.89|6
1737343060000|2025-01-20 03:17:40|45.21|44.93|45.2|44.92|45.22|44.94|45.2|44.92|8
1737343070000|2025-01-20 03:17:50|45.19|44.91|45.19|44.91|45.21|44.93|45.19|44.91|7
1737343080000|2025-01-20 03:18:00|45.2|44.92|45.18|44.9|45.21|44.93|45.18|44.9|12
1737343090000|2025-01-20 03:18:10|45.17|44.89|45.19|44.91|45.2|44.92|45.16|44.88|6
1737343100000|2025-01-20 03:18:20|45.18|44.9|45.21|44.93|45.22|44.94|45.17|44.89|8
1737343110000|2025-01-20 03:18:30|45.22|44.94|45.23|44.95|45.23|44.95|45.21|44.93|5
1737343120000|2025-01-20 03:18:40|45.25|44.97|45.27|44.99|45.27|44.99|45.25|44.97|7
1737343130000|2025-01-20 03:18:50|45.26|44.98|45.28|45|45.28|45|45.26|44.98|3
1737343140000|2025-01-20 03:19:00|45.29|45.01|45.19|44.91|45.29|45.01|45.18|44.9|14
1737343150000|2025-01-20 03:19:10|45.18|44.9|45.19|44.91|45.19|44.91|45.15|44.87|14
1737343160000|2025-01-20 03:19:20|45.2|44.92|45.28|45|45.28|45|45.2|44.92|8
1737343170000|2025-01-20 03:19:30|45.29|45.01|45.3|45.02|45.3|45.02|45.27|44.99|6
1737343180000|2025-01-20 03:19:40|45.29|45.01|45.29|45.01|45.3|45.02|45.28|45|5
1737343190000|2025-01-20 03:19:50|45.28|45|45.24|44.96|45.28|45|45.21|44.93|13
1737343200000|2025-01-20 03:20:00|45.25|44.97|45.22|44.94|45.25|44.97|45.21|44.93|6
1737343210000|2025-01-20 03:20:10|45.23|44.95|45.28|45|45.29|45.01|45.23|44.95|10
1737343220000|2025-01-20 03:20:20|45.29|45.01|45.32|45.04|45.32|45.04|45.29|45.01|4
1737343230000|2025-01-20 03:20:30|45.33|45.05|45.33|45.05|45.38|45.1|45.33|45.05|12
1737343240000|2025-01-20 03:20:40|45.34|45.06|45.36|45.08|45.36|45.08|45.34|45.06|11
1737343250000|2025-01-20 03:20:50|45.37|45.09|45.41|45.13|45.41|45.13|45.34|45.06|11
1737343260000|2025-01-20 03:21:00|45.4|45.12|45.42|45.14|45.44|45.16|45.4|45.12|12
1737343270000|2025-01-20 03:21:10|45.41|45.13|45.32|45.04|45.41|45.13|45.31|45.03|18
1737343280000|2025-01-20 03:21:20|45.31|45.03|45.29|45.01|45.33|45.05|45.28|45|13
1737343290000|2025-01-20 03:21:30|45.28|45|45.25|44.97|45.28|45|45.23|44.95|16
1737343300000|2025-01-20 03:21:40|45.23|44.95|45.21|44.93|45.25|44.97|45.21|44.93|15
1737343310000|2025-01-20 03:21:50|45.18|44.9|45.16|44.88|45.21|44.93|45.16|44.88|13
1737343320000|2025-01-20 03:22:00|45.15|44.87|45.16|44.88|45.21|44.93|45.15|44.87|16
1737343330000|2025-01-20 03:22:10|45.17|44.89|45.16|44.88|45.17|44.89|45.15|44.87|12
1737343340000|2025-01-20 03:22:20|45.17|44.89|45.18|44.9|45.18|44.9|45.15|44.87|14
1737343350000|2025-01-20 03:22:30|45.17|44.89|45.16|44.88|45.18|44.9|45.15|44.87|14
1737343360000|2025-01-20 03:22:40|45.17|44.89|45.13|44.85|45.18|44.9|45.13|44.85|10
1737343370000|2025-01-20 03:22:50|45.1|44.82|45.06|44.78|45.11|44.83|45.05|44.77|16
1737343380000|2025-01-20 03:23:00|45.05|44.77|45.05|44.77|45.07|44.79|45.04|44.76|10
1737343390000|2025-01-20 03:23:10|45.06|44.78|45.05|44.77|45.11|44.83|45.05|44.77|17
1737343400000|2025-01-20 03:23:20|45.04|44.76|45.01|44.73|45.05|44.77|45.01|44.73|12
1737343410000|2025-01-20 03:23:30|45|44.72|45.05|44.77|45.07|44.79|44.98|44.7|16
1737343420000|2025-01-20 03:23:40|45.04|44.76|45.01|44.73|45.04|44.76|45|44.72|8
1737343430000|2025-01-20 03:23:50|45.02|44.74|45.03|44.75|45.04|44.76|45.01|44.73|19
1737343440000|2025-01-20 03:24:00|45.02|44.74|44.94|44.66|45.02|44.74|44.93|44.65|11
1737343450000|2025-01-20 03:24:10|44.95|44.67|44.93|44.65|44.97|44.69|44.93|44.65|16
1737343460000|2025-01-20 03:24:20|44.92|44.64|44.88|44.6|44.92|44.64|44.85|44.57|10
1737343470000|2025-01-20 03:24:30|44.89|44.61|44.9|44.62|44.9|44.62|44.86|44.58|13
1737343480000|2025-01-20 03:24:40|44.89|44.61|44.84|44.56|44.9|44.62|44.84|44.56|12
1737343490000|2025-01-20 03:24:50|44.85|44.57|44.96|44.68|44.96|44.68|44.85|44.57|15
1737343500000|2025-01-20 03:25:00|44.94|44.66|44.91|44.63|44.94|44.66|44.89|44.61|16
1737343510000|2025-01-20 03:25:10|44.9|44.62|44.94|44.66|44.96|44.68|44.9|44.62|14
1737343520000|2025-01-20 03:25:20|44.93|44.65|45|44.72|45|44.72|44.91|44.63|12
1737343530000|2025-01-20 03:25:30|45.02|44.74|45.01|44.73|45.03|44.75|45|44.72|11
1737343540000|2025-01-20 03:25:40|45.02|44.74|45.01|44.73|45.04|44.76|45.01|44.73|12
1737343550000|2025-01-20 03:25:50|45|44.72|44.95|44.67|45.01|44.73|44.94|44.66|7
1737343560000|2025-01-20 03:26:00|44.94|44.66|44.9|44.62|44.94|44.66|44.89|44.61|21
1737343570000|2025-01-20 03:26:10|44.89|44.61|44.91|44.63|44.93|44.65|44.88|44.6|17
1737343580000|2025-01-20 03:26:20|44.9|44.62|44.82|44.54|44.9|44.62|44.82|44.54|13
1737343590000|2025-01-20 03:26:30|44.83|44.55|44.85|44.57|44.85|44.57|44.83|44.55|9
1737343600000|2025-01-20 03:26:40|44.86|44.58|44.82|44.54|44.86|44.58|44.82|44.54|15
1737343610000|2025-01-20 03:26:50|44.81|44.53|44.81|44.53|44.83|44.55|44.81|44.53|5
1737343620000|2025-01-20 03:27:00|44.82|44.54|44.9|44.62|44.91|44.63|44.81|44.53|15
1737343630000|2025-01-20 03:27:10|44.91|44.63|44.88|44.6|44.91|44.63|44.86|44.58|11
1737343640000|2025-01-20 03:27:20|44.87|44.59|44.81|44.53|44.87|44.59|44.81|44.53|15
1737343650000|2025-01-20 03:27:30|44.82|44.54|44.77|44.49|44.82|44.54|44.76|44.48|10
1737343660000|2025-01-20 03:27:40|44.76|44.48|44.77|44.49|44.78|44.5|44.75|44.47|14
1737343670000|2025-01-20 03:27:50|44.78|44.5|44.81|44.53|44.83|44.55|44.77|44.49|12
1737343680000|2025-01-20 03:28:00|44.79|44.51|44.75|44.47|44.79|44.51|44.75|44.47|16
1737343690000|2025-01-20 03:28:10|44.76|44.48|44.74|44.46|44.76|44.48|44.73|44.45|15
1737343700000|2025-01-20 03:28:20|44.75|44.47|44.82|44.54|44.84|44.56|44.75|44.47|10
1737343710000|2025-01-20 03:28:30|44.81|44.53|44.76|44.48|44.82|44.54|44.76|44.48|15
1737343720000|2025-01-20 03:28:40|44.77|44.49|44.75|44.47|44.78|44.5|44.75|44.47|11
1737343730000|2025-01-20 03:28:50|44.74|44.46|44.75|44.47|44.75|44.47|44.72|44.44|11
1737343740000|2025-01-20 03:29:00|44.74|44.46|44.8|44.52|44.82|44.54|44.73|44.45|14
1737343750000|2025-01-20 03:29:10|44.79|44.51|44.77|44.49|44.8|44.52|44.77|44.49|9
1737343760000|2025-01-20 03:29:20|44.78|44.5|44.76|44.48|44.78|44.5|44.74|44.46|10
1737343770000|2025-01-20 03:29:30|44.77|44.49|44.8|44.52|44.8|44.52|44.76|44.48|10
1737343780000|2025-01-20 03:29:40|44.81|44.53|44.81|44.53|44.82|44.54|44.79|44.51|16
1737343790000|2025-01-20 03:29:50|44.82|44.54|44.84|44.56|44.84|44.56|44.81|44.53|12
1737343800000|2025-01-20 03:30:00|44.82|44.54|44.81|44.53|44.82|44.54|44.78|44.5|19
1737343810000|2025-01-20 03:30:10|44.8|44.52|44.84|44.56|44.86|44.58|44.8|44.52|13
1737343820000|2025-01-20 03:30:20|44.83|44.55|44.85|44.57|44.88|44.6|44.83|44.55|17
1737343830000|2025-01-20 03:30:30|44.84|44.56|44.81|44.53|44.84|44.56|44.8|44.52|15
1737343840000|2025-01-20 03:30:40|44.8|44.52|44.8|44.52|44.82|44.54|44.79|44.51|13
1737343850000|2025-01-20 03:30:50|44.79|44.51|44.84|44.56|44.84|44.56|44.79|44.51|12
1737343860000|2025-01-20 03:31:00|44.83|44.55|44.79|44.51|44.83|44.55|44.79|44.51|11
1737343870000|2025-01-20 03:31:10|44.8|44.52|44.79|44.51|44.8|44.52|44.77|44.49|10
1737343880000|2025-01-20 03:31:20|44.78|44.5|44.77|44.49|44.8|44.52|44.76|44.48|16
1737343890000|2025-01-20 03:31:30|44.76|44.48|44.81|44.53|44.81|44.53|44.76|44.48|10
1737343900000|2025-01-20 03:31:40|44.83|44.55|44.88|44.6|44.88|44.6|44.83|44.55|13
1737343910000|2025-01-20 03:31:50|44.87|44.59|44.87|44.59|44.88|44.6|44.85|44.57|8
1737343920000|2025-01-20 03:32:00|44.86|44.58|44.89|44.61|44.89|44.61|44.86|44.58|18
1737343930000|2025-01-20 03:32:10|44.93|44.65|44.92|44.64|44.94|44.66|44.9|44.62|15
1737343940000|2025-01-20 03:32:20|44.91|44.63|44.89|44.61|44.92|44.64|44.86|44.58|14
1737343950000|2025-01-20 03:32:30|44.9|44.62|44.92|44.64|44.93|44.65|44.89|44.61|13
1737343960000|2025-01-20 03:32:40|44.91|44.63|44.84|44.56|44.91|44.63|44.84|44.56|9
1737343970000|2025-01-20 03:32:50|44.85|44.57|44.86|44.58|44.86|44.58|44.84|44.56|6
1737343980000|2025-01-20 03:33:00|44.85|44.57|44.77|44.49|44.86|44.58|44.77|44.49|14
1737343990000|2025-01-20 03:33:10|44.76|44.48|44.74|44.46|44.78|44.5|44.73|44.45|9
1737344000000|2025-01-20 03:33:20|44.73|44.45|44.7|44.42|44.73|44.45|44.7|44.42|4
1737344010000|2025-01-20 03:33:30|44.68|44.4|44.74|44.46|44.76|44.48|44.68|44.4|15
1737344020000|2025-01-20 03:33:40|44.73|44.45|44.72|44.44|44.73|44.45|44.7|44.42|9
1737344030000|2025-01-20 03:33:50|44.71|44.43|44.74|44.46|44.74|44.46|44.69|44.41|7
1737344040000|2025-01-20 03:34:00|44.75|44.47|44.8|44.52|44.82|44.54|44.75|44.47|14
1737344050000|2025-01-20 03:34:10|44.81|44.53|44.8|44.52|44.82|44.54|44.79|44.51|12
1737344060000|2025-01-20 03:34:20|44.81|44.53|44.77|44.49|44.82|44.54|44.77|44.49|12
1737344070000|2025-01-20 03:34:30|44.76|44.48|44.77|44.49|44.79|44.51|44.75|44.47|13
1737344080000|2025-01-20 03:34:40|44.76|44.48|44.77|44.49|44.77|44.49|44.73|44.45|11
1737344090000|2025-01-20 03:34:50|44.78|44.5|44.81|44.53|44.84|44.56|44.78|44.5|9
1737344100000|2025-01-20 03:35:00|44.82|44.54|44.86|44.58|44.86|44.58|44.81|44.53|13
1737344110000|2025-01-20 03:35:10|44.88|44.6|44.91|44.63|44.91|44.63|44.86|44.58|15
1737344120000|2025-01-20 03:35:20|44.9|44.62|44.93|44.65|44.94|44.66|44.9|44.62|6
1737344130000|2025-01-20 03:35:30|44.94|44.66|44.94|44.66|45|44.72|44.94|44.66|17
1737344140000|2025-01-20 03:35:40|44.97|44.69|45.02|44.74|45.04|44.76|44.97|44.69|9
1737344150000|2025-01-20 03:35:50|45.01|44.73|45.11|44.83|45.11|44.83|45|44.72|13
1737344160000|2025-01-20 03:36:00|45.12|44.84|44.98|44.7|45.12|44.84|44.97|44.69|16
1737344170000|2025-01-20 03:36:10|44.99|44.71|45.03|44.75|45.03|44.75|44.98|44.7|8
1737344180000|2025-01-20 03:36:20|45.02|44.74|44.98|44.7|45.02|44.74|44.97|44.69|11
1737344190000|2025-01-20 03:36:30|44.99|44.71|45.02|44.74|45.02|44.74|44.99|44.71|9
1737344200000|2025-01-20 03:36:40|45.01|44.73|44.99|44.71|45.01|44.73|44.98|44.7|9
1737344210000|2025-01-20 03:36:50|45|44.72|45.03|44.75|45.03|44.75|44.99|44.71|8
1737344220000|2025-01-20 03:37:00|45.06|44.78|45.11|44.83|45.11|44.83|45.06|44.78|11
1737344230000|2025-01-20 03:37:10|45.1|44.82|45.04|44.76|45.12|44.84|45.04|44.76|13
1737344240000|2025-01-20 03:37:20|45.05|44.77|45.12|44.84|45.12|44.84|45.05|44.77|9
1737344250000|2025-01-20 03:37:30|45.13|44.85|45.13|44.85|45.13|44.85|45.11|44.83|11
1737344260000|2025-01-20 03:37:40|45.14|44.86|45.14|44.86|45.17|44.89|45.14|44.86|6
1737344270000|2025-01-20 03:37:50|45.13|44.85|45.04|44.76|45.13|44.85|45.04|44.76|16
1737344280000|2025-01-20 03:38:00|45.02|44.74|44.97|44.69|45.02|44.74|44.97|44.69|9
1737344290000|2025-01-20 03:38:10|44.96|44.68|44.95|44.67|44.98|44.7|44.95|44.67|10
1737344300000|2025-01-20 03:38:20|44.96|44.68|44.99|44.71|45.02|44.74|44.96|44.68|11
1737344310000|2025-01-20 03:38:30|45|44.72|44.96|44.68|45|44.72|44.95|44.67|17
1737344320000|2025-01-20 03:38:40|44.98|44.7|44.96|44.68|44.98|44.7|44.96|44.68|5
1737344330000|2025-01-20 03:38:50|44.94|44.66|44.94|44.66|44.95|44.67|44.93|44.65|9
1737344340000|2025-01-20 03:39:00|44.95|44.67|44.88|44.6|44.96|44.68|44.88|44.6|20
1737344350000|2025-01-20 03:39:10|44.89|44.61|44.89|44.61|44.92|44.64|44.88|44.6|12
1737344360000|2025-01-20 03:39:20|44.9|44.62|44.92|44.64|44.93|44.65|44.9|44.62|7
1737344370000|2025-01-20 03:39:30|44.91|44.63|44.92|44.64|44.95|44.67|44.9|44.62|12
1737344380000|2025-01-20 03:39:40|44.93|44.65|44.9|44.62|44.93|44.65|44.9|44.62|22
1737344390000|2025-01-20 03:39:50|44.91|44.63|44.93|44.65|44.93|44.65|44.89|44.61|11
1737344400000|2025-01-20 03:40:00|44.92|44.64|44.93|44.65|44.93|44.65|44.88|44.6|13
1737344410000|2025-01-20 03:40:10|44.92|44.64|44.94|44.66|44.96|44.68|44.92|44.64|11
1737344420000|2025-01-20 03:40:20|44.93|44.65|44.92|44.64|44.94|44.66|44.91|44.63|6
1737344430000|2025-01-20 03:40:30|44.94|44.66|44.94|44.66|44.95|44.67|44.93|44.65|9
1737344440000|2025-01-20 03:40:40|44.95|44.67|44.92|44.64|44.95|44.67|44.92|44.64|6
1737344450000|2025-01-20 03:40:50|44.91|44.63|44.96|44.68|44.96|44.68|44.9|44.62|12
1737344460000|2025-01-20 03:41:00|44.95|44.67|44.89|44.61|44.95|44.67|44.89|44.61|12
1737344470000|2025-01-20 03:41:10|44.9|44.62|44.88|44.6|44.9|44.62|44.87|44.59|17
1737344480000|2025-01-20 03:41:20|44.87|44.59|44.88|44.6|44.88|44.6|44.86|44.58|6
1737344490000|2025-01-20 03:41:30|44.87|44.59|44.89|44.61|44.91|44.63|44.86|44.58|11
1737344500000|2025-01-20 03:41:40|44.9|44.62|44.94|44.66|44.97|44.69|44.9|44.62|12
1737344510000|2025-01-20 03:41:50|44.95|44.67|44.97|44.69|44.98|44.7|44.94|44.66|13
1737344520000|2025-01-20 03:42:00|44.98|44.7|44.96|44.68|44.98|44.7|44.94|44.66|17
1737344530000|2025-01-20 03:42:10|44.97|44.69|45|44.72|45.01|44.73|44.97|44.69|11
1737344540000|2025-01-20 03:42:20|45.01|44.73|44.99|44.71|45.01|44.73|44.98|44.7|7
1737344550000|2025-01-20 03:42:30|45|44.72|45.01|44.73|45.01|44.73|44.98|44.7|12
1737344560000|2025-01-20 03:42:40|45|44.72|45.04|44.76|45.04|44.76|45|44.72|17
1737344570000|2025-01-20 03:42:50|45.03|44.75|44.98|44.7|45.04|44.76|44.98|44.7|11
1737344580000|2025-01-20 03:43:00|44.99|44.71|44.99|44.71|45|44.72|44.95|44.67|17
1737344590000|2025-01-20 03:43:10|44.98|44.7|44.99|44.71|45.01|44.73|44.98|44.7|12
1737344600000|2025-01-20 03:43:20|45|44.72|44.99|44.71|45|44.72|44.98|44.7|12
1737344610000|2025-01-20 03:43:30|45|44.72|44.99|44.71|45.01|44.73|44.98|44.7|10
1737344620000|2025-01-20 03:43:40|44.98|44.7|44.96|44.68|44.98|44.7|44.94|44.66|11
1737344630000|2025-01-20 03:43:50|44.97|44.69|45|44.72|45|44.72|44.97|44.69|6
1737344640000|2025-01-20 03:44:00|44.99|44.71|44.91|44.63|44.99|44.71|44.91|44.63|13
1737344650000|2025-01-20 03:44:10|44.9|44.62|44.88|44.6|44.9|44.62|44.88|44.6|15
1737344660000|2025-01-20 03:44:20|44.87|44.59|44.87|44.59|44.87|44.59|44.86|44.58|5
1737344670000|2025-01-20 03:44:30|44.88|44.6|44.88|44.6|44.9|44.62|44.87|44.59|9
1737344680000|2025-01-20 03:44:40|44.87|44.59|44.87|44.59|44.88|44.6|44.87|44.59|5
1737344690000|2025-01-20 03:44:50|44.86|44.58|44.84|44.56|44.86|44.58|44.82|44.54|9
1737344700000|2025-01-20 03:45:00|44.83|44.55|44.83|44.55|44.83|44.55|44.8|44.52|12
1737344710000|2025-01-20 03:45:10|44.82|44.54|44.82|44.54|44.86|44.58|44.82|44.54|11
1737344720000|2025-01-20 03:45:20|44.8|44.52|44.82|44.54|44.82|44.54|44.8|44.52|5
1737344730000|2025-01-20 03:45:30|44.81|44.53|44.78|44.5|44.82|44.54|44.78|44.5|10
1737344740000|2025-01-20 03:45:40|44.79|44.51|44.77|44.49|44.79|44.51|44.73|44.45|10
1737344750000|2025-01-20 03:45:50|44.76|44.48|44.85|44.57|44.85|44.57|44.76|44.48|14
1737344760000|2025-01-20 03:46:00|44.84|44.56|44.83|44.55|44.85|44.57|44.83|44.55|8
1737344770000|2025-01-20 03:46:10|44.82|44.54|44.84|44.56|44.86|44.58|44.81|44.53|16
1737344780000|2025-01-20 03:46:20|44.83|44.55|44.78|44.5|44.83|44.55|44.78|44.5|14
1737344790000|2025-01-20 03:46:30|44.77|44.49|44.8|44.52|44.8|44.52|44.76|44.48|9
1737344800000|2025-01-20 03:46:40|44.81|44.53|44.8|44.52|44.84|44.56|44.8|44.52|17
1737344810000|2025-01-20 03:46:50|44.81|44.53|44.81|44.53|44.82|44.54|44.8|44.52|15
1737344820000|2025-01-20 03:47:00|44.82|44.54|44.86|44.58|44.86|44.58|44.82|44.54|9
1737344830000|2025-01-20 03:47:10|44.85|44.57|44.89|44.61|44.89|44.61|44.84|44.56|6
1737344840000|2025-01-20 03:47:20|44.87|44.59|44.87|44.59|44.91|44.63|44.86|44.58|10
1737344850000|2025-01-20 03:47:30|44.86|44.58|44.91|44.63|44.91|44.63|44.85|44.57|12
1737344860000|2025-01-20 03:47:40|44.92|44.64|44.86|44.58|44.92|44.64|44.86|44.58|13
1737344870000|2025-01-20 03:47:50|44.87|44.59|44.86|44.58|44.87|44.59|44.84|44.56|6
1737344880000|2025-01-20 03:48:00|44.87|44.59|44.89|44.61|44.9|44.62|44.85|44.57|12
1737344890000|2025-01-20 03:48:10|44.88|44.6|44.8|44.52|44.88|44.6|44.8|44.52|15
1737344900000|2025-01-20 03:48:20|44.81|44.53|44.76|44.48|44.81|44.53|44.76|44.48|12
1737344910000|2025-01-20 03:48:30|44.77|44.49|44.72|44.44|44.77|44.49|44.72|44.44|10
1737344920000|2025-01-20 03:48:40|44.73|44.45|44.74|44.46|44.74|44.46|44.73|44.45|10
1737344930000|2025-01-20 03:48:50|44.73|44.45|44.72|44.44|44.75|44.47|44.71|44.43|12
1737344940000|2025-01-20 03:49:00|44.73|44.45|44.72|44.44|44.73|44.45|44.71|44.43|12
1737344950000|2025-01-20 03:49:10|44.71|44.43|44.66|44.38|44.71|44.43|44.65|44.37|10
1737344960000|2025-01-20 03:49:20|44.65|44.37|44.69|44.41|44.72|44.44|44.65|44.37|12
1737344970000|2025-01-20 03:49:30|44.68|44.4|44.67|44.39|44.69|44.41|44.67|44.39|10
1737344980000|2025-01-20 03:49:40|44.68|44.4|44.67|44.39|44.68|44.4|44.65|44.37|6
1737344990000|2025-01-20 03:49:50|44.68|44.4|44.74|44.46|44.74|44.46|44.68|44.4|6
1737345000000|2025-01-20 03:50:00|44.73|44.45|44.69|44.41|44.73|44.45|44.68|44.4|22
1737345010000|2025-01-20 03:50:10|44.7|44.42|44.74|44.46|44.75|44.47|44.69|44.41|17
1737345020000|2025-01-20 03:50:20|44.73|44.45|44.75|44.47|44.75|44.47|44.72|44.44|18
1737345030000|2025-01-20 03:50:30|44.76|44.48|44.73|44.45|44.76|44.48|44.73|44.45|18
1737345040000|2025-01-20 03:50:40|44.74|44.46|44.81|44.53|44.81|44.53|44.74|44.46|11
1737345050000|2025-01-20 03:50:50|44.82|44.54|44.83|44.55|44.85|44.57|44.82|44.54|12
1737345060000|2025-01-20 03:51:00|44.84|44.56|44.81|44.53|44.84|44.56|44.8|44.52|14
1737345070000|2025-01-20 03:51:10|44.82|44.54|44.79|44.51|44.82|44.54|44.79|44.51|8
1737345080000|2025-01-20 03:51:20|44.8|44.52|44.78|44.5|44.8|44.52|44.77|44.49|9
1737345090000|2025-01-20 03:51:30|44.77|44.49|44.7|44.42|44.78|44.5|44.7|44.42|12
1737345100000|2025-01-20 03:51:40|44.69|44.41|44.68|44.4|44.7|44.42|44.68|44.4|6
1737345110000|2025-01-20 03:51:50|44.69|44.41|44.78|44.5|44.79|44.51|44.68|44.4|12
1737345120000|2025-01-20 03:52:00|44.77|44.49|44.75|44.47|44.78|44.5|44.74|44.46|12
1737345130000|2025-01-20 03:52:10|44.74|44.46|44.69|44.41|44.76|44.48|44.69|44.41|12
1737345140000|2025-01-20 03:52:20|44.7|44.42|44.78|44.5|44.79|44.51|44.69|44.41|15
1737345150000|2025-01-20 03:52:30|44.77|44.49|44.79|44.51|44.8|44.52|44.77|44.49|11
1737345160000|2025-01-20 03:52:40|44.81|44.53|44.85|44.57|44.88|44.6|44.81|44.53|21
1737345170000|2025-01-20 03:52:50|44.84|44.56|44.82|44.54|44.87|44.59|44.82|44.54|16
1737345180000|2025-01-20 03:53:00|44.81|44.53|44.76|44.48|44.81|44.53|44.76|44.48|18
1737345190000|2025-01-20 03:53:10|44.74|44.46|44.79|44.51|44.8|44.52|44.74|44.46|15
1737345200000|2025-01-20 03:53:20|44.8|44.52|44.8|44.52|44.82|44.54|44.79|44.51|12
1737345210000|2025-01-20 03:53:30|44.79|44.51|44.82|44.54|44.82|44.54|44.79|44.51|9
1737345220000|2025-01-20 03:53:40|44.81|44.53|44.82|44.54|44.82|44.54|44.78|44.5|14
1737345230000|2025-01-20 03:53:50|44.81|44.53|44.8|44.52|44.82|44.54|44.8|44.52|4
1737345240000|2025-01-20 03:54:00|44.81|44.53|44.83|44.55|44.85|44.57|44.8|44.52|14
1737345250000|2025-01-20 03:54:10|44.84|44.56|44.85|44.57|44.87|44.59|44.84|44.56|11
1737345260000|2025-01-20 03:54:20|44.87|44.59|44.85|44.57|44.87|44.59|44.84|44.56|10
1737345270000|2025-01-20 03:54:30|44.86|44.58|44.86|44.58|44.88|44.6|44.86|44.58|7
1737345280000|2025-01-20 03:54:40|44.87|44.59|44.93|44.65|44.93|44.65|44.86|44.58|12
1737345290000|2025-01-20 03:54:50|44.96|44.68|44.93|44.65|44.99|44.71|44.93|44.65|11
1737345300000|2025-01-20 03:55:00|44.92|44.64|44.91|44.63|44.94|44.66|44.89|44.61|11
1737345310000|2025-01-20 03:55:10|44.92|44.64|44.95|44.67|44.95|44.67|44.92|44.64|6
1737345320000|2025-01-20 03:55:20|44.98|44.7|44.97|44.69|44.98|44.7|44.97|44.69|8
1737345330000|2025-01-20 03:55:30|44.96|44.68|44.92|44.64|44.96|44.68|44.91|44.63|15
1737345340000|2025-01-20 03:55:40|44.91|44.63|44.91|44.63|44.92|44.64|44.9|44.62|11
1737345350000|2025-01-20 03:55:50|44.9|44.62|44.93|44.65|44.93|44.65|44.9|44.62|10
1737345360000|2025-01-20 03:56:00|44.92|44.64|44.99|44.71|45|44.72|44.92|44.64|15
1737345370000|2025-01-20 03:56:10|45.01|44.73|45.02|44.74|45.02|44.74|44.99|44.71|7
1737345380000|2025-01-20 03:56:20|45.01|44.73|45.03|44.75|45.04|44.76|45.01|44.73|5
1737345390000|2025-01-20 03:56:30|45.06|44.78|45.04|44.76|45.06|44.78|45.04|44.76|9
1737345400000|2025-01-20 03:56:40|45.03|44.75|45.07|44.79|45.07|44.79|44.99|44.71|14
1737345410000|2025-01-20 03:56:50|45.06|44.78|45.08|44.8|45.09|44.81|45.06|44.78|7
1737345420000|2025-01-20 03:57:00|45.07|44.79|45.02|44.74|45.08|44.8|45.02|44.74|9
1737345430000|2025-01-20 03:57:10|45.01|44.73|45.01|44.73|45.03|44.75|45.01|44.73|11
1737345440000|2025-01-20 03:57:20|45|44.72|44.92|44.64|45|44.72|44.92|44.64|7
1737345450000|2025-01-20 03:57:30|44.91|44.63|44.89|44.61|44.92|44.64|44.89|44.61|5
1737345460000|2025-01-20 03:57:40|44.88|44.6|44.87|44.59|44.88|44.6|44.86|44.58|12
1737345470000|2025-01-20 03:57:50|44.88|44.6|44.88|44.6|44.9|44.62|44.86|44.58|10
1737345480000|2025-01-20 03:58:00|44.87|44.59|44.89|44.61|44.9|44.62|44.87|44.59|5
1737345490000|2025-01-20 03:58:10|44.87|44.59|44.86|44.58|44.87|44.59|44.84|44.56|8
1737345500000|2025-01-20 03:58:20|44.87|44.59|44.83|44.55|44.87|44.59|44.82|44.54|9
1737345510000|2025-01-20 03:58:30|44.82|44.54|44.85|44.57|44.86|44.58|44.82|44.54|14
1737345520000|2025-01-20 03:58:40|44.86|44.58|44.84|44.56|44.86|44.58|44.83|44.55|9
1737345530000|2025-01-20 03:58:50|44.85|44.57|44.86|44.58|44.86|44.58|44.84|44.56|14
1737345540000|2025-01-20 03:59:00|44.87|44.59|44.91|44.63|44.91|44.63|44.86|44.58|14
1737345550000|2025-01-20 03:59:10|44.94|44.66|44.95|44.67|44.95|44.67|44.93|44.65|12
1737345560000|2025-01-20 03:59:20|44.96|44.68|44.97|44.69|44.98|44.7|44.96|44.68|8
1737345570000|2025-01-20 03:59:30|44.96|44.68|44.94|44.66|44.96|44.68|44.92|44.64|11
1737345580000|2025-01-20 03:59:40|44.93|44.65|44.94|44.66|44.94|44.66|44.92|44.64|8
1737345590000|2025-01-20 03:59:50|44.93|44.65|44.95|44.67|44.96|44.68|44.93|44.65|7
1737345600000|2025-01-20 04:00:00|44.94|44.66|44.84|44.56|44.94|44.66|44.84|44.56|14
1737345610000|2025-01-20 04:00:10|44.83|44.55|44.87|44.59|44.87|44.59|44.83|44.55|11
1737345620000|2025-01-20 04:00:20|44.86|44.58|44.79|44.51|44.86|44.58|44.79|44.51|13
1737345630000|2025-01-20 04:00:30|44.78|44.5|44.76|44.48|44.78|44.5|44.74|44.46|18
1737345640000|2025-01-20 04:00:40|44.75|44.47|44.75|44.47|44.78|44.5|44.74|44.46|15
1737345650000|2025-01-20 04:00:50|44.74|44.46|44.78|44.5|44.79|44.51|44.74|44.46|13
1737345660000|2025-01-20 04:01:00|44.77|44.49|44.73|44.45|44.78|44.5|44.73|44.45|13
1737345670000|2025-01-20 04:01:10|44.75|44.47|44.75|44.47|44.79|44.51|44.75|44.47|8
1737345680000|2025-01-20 04:01:20|44.76|44.48|44.75|44.47|44.76|44.48|44.72|44.44|14
1737345690000|2025-01-20 04:01:30|44.77|44.49|44.73|44.45|44.77|44.49|44.73|44.45|13
1737345700000|2025-01-20 04:01:40|44.74|44.46|44.74|44.46|44.76|44.48|44.73|44.45|15
1737345710000|2025-01-20 04:01:50|44.73|44.45|44.74|44.46|44.74|44.46|44.72|44.44|10
1737345720000|2025-01-20 04:02:00|44.73|44.45|44.75|44.47|44.75|44.47|44.73|44.45|13
1737345730000|2025-01-20 04:02:10|44.74|44.46|44.7|44.42|44.75|44.47|44.69|44.41|13
1737345740000|2025-01-20 04:02:20|44.69|44.41|44.68|44.4|44.7|44.42|44.68|44.4|6
1737345750000|2025-01-20 04:02:30|44.67|44.39|44.73|44.45|44.73|44.45|44.67|44.39|9
1737345760000|2025-01-20 04:02:40|44.74|44.46|44.74|44.46|44.74|44.46|44.73|44.45|15
1737345770000|2025-01-20 04:02:50|44.75|44.47|44.73|44.45|44.76|44.48|44.73|44.45|9
1737345780000|2025-01-20 04:03:00|44.72|44.44|44.65|44.37|44.72|44.44|44.64|44.36|17
1737345790000|2025-01-20 04:03:10|44.66|44.38|44.7|44.42|44.7|44.42|44.65|44.37|17
1737345800000|2025-01-20 04:03:20|44.71|44.43|44.69|44.41|44.73|44.45|44.68|44.4|11
1737345810000|2025-01-20 04:03:30|44.68|44.4|44.69|44.41|44.69|44.41|44.67|44.39|8
1737345820000|2025-01-20 04:03:40|44.7|44.42|44.65|44.37|44.7|44.42|44.65|44.37|16
1737345830000|2025-01-20 04:03:50|44.64|44.36|44.64|44.36|44.67|44.39|44.64|44.36|15
1737345840000|2025-01-20 04:04:00|44.65|44.37|44.64|44.36|44.65|44.37|44.63|44.35|18
1737345850000|2025-01-20 04:04:10|44.63|44.35|44.54|44.26|44.64|44.36|44.54|44.26|18
1737345860000|2025-01-20 04:04:20|44.55|44.27|44.57|44.29|44.57|44.29|44.55|44.27|5
1737345870000|2025-01-20 04:04:30|44.58|44.3|44.59|44.31|44.62|44.34|44.57|44.29|12
1737345880000|2025-01-20 04:04:40|44.58|44.3|44.52|44.24|44.58|44.3|44.51|44.23|11
1737345890000|2025-01-20 04:04:50|44.53|44.25|44.51|44.23|44.54|44.26|44.51|44.23|13
1737345900000|2025-01-20 04:05:00|44.52|44.24|44.54|44.26|44.54|44.26|44.51|44.23|13
1737345910000|2025-01-20 04:05:10|44.56|44.28|44.53|44.25|44.58|44.3|44.53|44.25|10
1737345920000|2025-01-20 04:05:20|44.54|44.26|44.49|44.21|44.54|44.26|44.49|44.21|12
1737345930000|2025-01-20 04:05:30|44.5|44.22|44.49|44.21|44.5|44.22|44.49|44.21|2
1737345940000|2025-01-20 04:05:40|44.48|44.2|44.47|44.19|44.48|44.2|44.47|44.19|2
1737345950000|2025-01-20 04:05:50|44.46|44.18|44.48|44.2|44.5|44.22|44.46|44.18|12
1737345960000|2025-01-20 04:06:00|44.49|44.21|44.47|44.19|44.51|44.23|44.47|44.19|15
1737345970000|2025-01-20 04:06:10|44.48|44.2|44.52|44.24|44.53|44.25|44.48|44.2|8
1737345980000|2025-01-20 04:06:20|44.51|44.23|44.49|44.21|44.52|44.24|44.48|44.2|14
1737345990000|2025-01-20 04:06:30|44.47|44.19|44.49|44.21|44.5|44.22|44.46|44.18|11
1737346000000|2025-01-20 04:06:40|44.48|44.2|44.48|44.2|44.5|44.22|44.47|44.19|9
1737346010000|2025-01-20 04:06:50|44.47|44.19|44.49|44.21|44.49|44.21|44.45|44.17|7
1737346020000|2025-01-20 04:07:00|44.5|44.22|44.48|44.2|44.5|44.22|44.48|44.2|9
1737346030000|2025-01-20 04:07:10|44.47|44.19|44.48|44.2|44.48|44.2|44.46|44.18|6
1737346040000|2025-01-20 04:07:20|44.5|44.22|44.47|44.19|44.51|44.23|44.47|44.19|8
1737346050000|2025-01-20 04:07:30|44.48|44.2|44.52|44.24|44.52|44.24|44.48|44.2|3
1737346060000|2025-01-20 04:07:40|44.51|44.23|44.5|44.22|44.51|44.23|44.5|44.22|4
1737346070000|2025-01-20 04:07:50|44.49|44.21|44.48|44.2|44.49|44.21|44.48|44.2|6
1737346080000|2025-01-20 04:08:00|44.49|44.21|44.48|44.2|44.51|44.23|44.47|44.19|10
1737346090000|2025-01-20 04:08:10|44.49|44.21|44.47|44.19|44.49|44.21|44.47|44.19|5
1737346100000|2025-01-20 04:08:20|44.46|44.18|44.45|44.17|44.46|44.18|44.44|44.16|4
1737346110000|2025-01-20 04:08:30|44.44|44.16|44.41|44.13|44.44|44.16|44.41|44.13|7
1737346120000|2025-01-20 04:08:40|44.42|44.14|44.44|44.16|44.44|44.16|44.42|44.14|3
1737346130000|2025-01-20 04:08:50|44.45|44.17|44.54|44.26|44.54|44.26|44.45|44.17|8
1737346140000|2025-01-20 04:09:00|44.56|44.28|44.61|44.33|44.62|44.34|44.56|44.28|11
1737346150000|2025-01-20 04:09:10|44.62|44.34|44.63|44.35|44.65|44.37|44.61|44.33|11
1737346160000|2025-01-20 04:09:20|44.62|44.34|44.61|44.33|44.62|44.34|44.59|44.31|11
1737346170000|2025-01-20 04:09:30|44.62|44.34|44.6|44.32|44.62|44.34|44.6|44.32|9
1737346180000|2025-01-20 04:09:40|44.62|44.34|44.61|44.33|44.62|44.34|44.6|44.32|8
1737346190000|2025-01-20 04:09:50|44.6|44.32|44.57|44.29|44.6|44.32|44.56|44.28|8
1737346200000|2025-01-20 04:10:00|44.58|44.3|44.57|44.29|44.6|44.32|44.57|44.29|6
1737346210000|2025-01-20 04:10:10|44.56|44.28|44.55|44.27|44.57|44.29|44.53|44.25|15
1737346220000|2025-01-20 04:10:20|44.56|44.28|44.56|44.28|44.57|44.29|44.55|44.27|7
1737346230000|2025-01-20 04:10:30|44.57|44.29|44.54|44.26|44.58|44.3|44.54|44.26|9
1737346240000|2025-01-20 04:10:40|44.55|44.27|44.56|44.28|44.56|44.28|44.54|44.26|12
1737346250000|2025-01-20 04:10:50|44.57|44.29|44.62|44.34|44.63|44.35|44.56|44.28|12
1737346260000|2025-01-20 04:11:00|44.61|44.33|44.66|44.38|44.66|44.38|44.61|44.33|14
1737346270000|2025-01-20 04:11:10|44.68|44.4|44.67|44.39|44.68|44.4|44.65|44.37|13
1737346280000|2025-01-20 04:11:20|44.69|44.41|44.67|44.39|44.69|44.41|44.66|44.38|13
1737346290000|2025-01-20 04:11:30|44.66|44.38|44.66|44.38|44.68|44.4|44.64|44.36|8
1737346300000|2025-01-20 04:11:40|44.65|44.37|44.68|44.4|44.69|44.41|44.63|44.35|20
1737346310000|2025-01-20 04:11:50|44.69|44.41|44.68|44.4|44.7|44.42|44.67|44.39|8
1737346320000|2025-01-20 04:12:00|44.7|44.42|44.68|44.4|44.7|44.42|44.67|44.39|7
1737346330000|2025-01-20 04:12:10|44.69|44.41|44.69|44.41|44.71|44.43|44.68|44.4|10
1737346340000|2025-01-20 04:12:20|44.7|44.42|44.67|44.39|44.71|44.43|44.67|44.39|13
1737346350000|2025-01-20 04:12:30|44.66|44.38|44.69|44.41|44.69|44.41|44.66|44.38|4
1737346360000|2025-01-20 04:12:40|44.7|44.42|44.73|44.45|44.73|44.45|44.69|44.41|8
1737346370000|2025-01-20 04:12:50|44.74|44.46|44.77|44.49|44.77|44.49|44.74|44.46|4
1737346380000|2025-01-20 04:13:00|44.79|44.51|44.8|44.52|44.81|44.53|44.77|44.49|13
1737346390000|2025-01-20 04:13:10|44.81|44.53|44.81|44.53|44.81|44.53|44.8|44.52|7
1737346400000|2025-01-20 04:13:20|44.8|44.52|44.8|44.52|44.81|44.53|44.78|44.5|7
1737346410000|2025-01-20 04:13:30|44.81|44.53|44.77|44.49|44.82|44.54|44.77|44.49|7
1737346420000|2025-01-20 04:13:40|44.76|44.48|44.73|44.45|44.76|44.48|44.72|44.44|11
1737346430000|2025-01-20 04:13:50|44.74|44.46|44.73|44.45|44.74|44.46|44.72|44.44|10
1737346440000|2025-01-20 04:14:00|44.74|44.46|44.76|44.48|44.79|44.51|44.74|44.46|12
1737346450000|2025-01-20 04:14:10|44.77|44.49|44.74|44.46|44.77|44.49|44.74|44.46|4
1737346460000|2025-01-20 04:14:20|44.73|44.45|44.69|44.41|44.74|44.46|44.69|44.41|6
1737346470000|2025-01-20 04:14:30|44.7|44.42|44.7|44.42|44.71|44.43|44.69|44.41|9
1737346480000|2025-01-20 04:14:40|44.71|44.43|44.7|44.42|44.71|44.43|44.69|44.41|12
1737346490000|2025-01-20 04:14:50|44.71|44.43|44.69|44.41|44.72|44.44|44.69|44.41|15
1737346500000|2025-01-20 04:15:00|44.7|44.42|44.69|44.41|44.7|44.42|44.66|44.38|9
1737346510000|2025-01-20 04:15:10|44.7|44.42|44.68|44.4|44.71|44.43|44.67|44.39|11
1737346520000|2025-01-20 04:15:20|44.69|44.41|44.68|44.4|44.69|44.41|44.66|44.38|7
1737346530000|2025-01-20 04:15:30|44.69|44.41|44.64|44.36|44.69|44.41|44.64|44.36|8
1737346540000|2025-01-20 04:15:40|44.63|44.35|44.62|44.34|44.63|44.35|44.61|44.33|8
1737346550000|2025-01-20 04:15:50|44.63|44.35|44.66|44.38|44.66|44.38|44.63|44.35|6
1737346560000|2025-01-20 04:16:00|44.7|44.42|44.74|44.46|44.74|44.46|44.7|44.42|5
1737346570000|2025-01-20 04:16:10|44.75|44.47|44.78|44.5|44.78|44.5|44.75|44.47|8
1737346580000|2025-01-20 04:16:20|44.77|44.49|44.81|44.53|44.81|44.53|44.77|44.49|7
1737346590000|2025-01-20 04:16:30|44.82|44.54|44.83|44.55|44.87|44.59|44.82|44.54|8
1737346600000|2025-01-20 04:16:40|44.82|44.54|44.83|44.55|44.87|44.59|44.82|44.54|11
1737346610000|2025-01-20 04:16:50|44.82|44.54|44.83|44.55|44.83|44.55|44.78|44.5|10
1737346620000|2025-01-20 04:17:00|44.84|44.56|44.76|44.48|44.84|44.56|44.74|44.46|12
1737346630000|2025-01-20 04:17:10|44.75|44.47|44.72|44.44|44.76|44.48|44.7|44.42|17
1737346640000|2025-01-20 04:17:20|44.73|44.45|44.76|44.48|44.76|44.48|44.71|44.43|14
1737346650000|2025-01-20 04:17:30|44.75|44.47|44.77|44.49|44.77|44.49|44.74|44.46|17
1737346660000|2025-01-20 04:17:40|44.78|44.5|44.77|44.49|44.8|44.52|44.77|44.49|8
1737346670000|2025-01-20 04:17:50|44.78|44.5|44.76|44.48|44.78|44.5|44.75|44.47|7
1737346680000|2025-01-20 04:18:00|44.78|44.5|44.83|44.55|44.83|44.55|44.78|44.5|10
1737346690000|2025-01-20 04:18:10|44.85|44.57|44.88|44.6|44.88|44.6|44.84|44.56|13
1737346700000|2025-01-20 04:18:20|44.89|44.61|44.82|44.54|44.89|44.61|44.8|44.52|12
1737346710000|2025-01-20 04:18:30|44.8|44.52|44.77|44.49|44.8|44.52|44.77|44.49|6
1737346720000|2025-01-20 04:18:40|44.76|44.48|44.68|44.4|44.76|44.48|44.68|44.4|10
1737346730000|2025-01-20 04:18:50|44.69|44.41|44.71|44.43|44.71|44.43|44.68|44.4|11
1737346740000|2025-01-20 04:19:00|44.72|44.44|44.7|44.42|44.73|44.45|44.7|44.42|9
1737346750000|2025-01-20 04:19:10|44.71|44.43|44.71|44.43|44.71|44.43|44.68|44.4|11
1737346760000|2025-01-20 04:19:20|44.7|44.42|44.69|44.41|44.71|44.43|44.68|44.4|6
1737346770000|2025-01-20 04:19:30|44.7|44.42|44.74|44.46|44.74|44.46|44.69|44.41|5
1737346780000|2025-01-20 04:19:40|44.75|44.47|44.74|44.46|44.75|44.47|44.72|44.44|11
1737346790000|2025-01-20 04:19:50|44.75|44.47|44.75|44.47|44.76|44.48|44.73|44.45|11
1737346800000|2025-01-20 04:20:00|44.74|44.46|44.76|44.48|44.77|44.49|44.73|44.45|15
1737346810000|2025-01-20 04:20:10|44.75|44.47|44.78|44.5|44.78|44.5|44.73|44.45|13
1737346820000|2025-01-20 04:20:20|44.79|44.51|44.82|44.54|44.82|44.54|44.79|44.51|10
1737346830000|2025-01-20 04:20:30|44.81|44.53|44.78|44.5|44.81|44.53|44.78|44.5|6
1737346840000|2025-01-20 04:20:40|44.77|44.49|44.72|44.44|44.77|44.49|44.71|44.43|13
1737346850000|2025-01-20 04:20:50|44.71|44.43|44.73|44.45|44.73|44.45|44.68|44.4|12
1737346860000|2025-01-20 04:21:00|44.76|44.48|44.79|44.51|44.79|44.51|44.75|44.47|6
1737346870000|2025-01-20 04:21:10|44.8|44.52|44.88|44.6|44.88|44.6|44.8|44.52|12
1737346880000|2025-01-20 04:21:20|44.87|44.59|44.84|44.56|44.88|44.6|44.84|44.56|14
1737346890000|2025-01-20 04:21:30|44.85|44.57|44.89|44.61|44.9|44.62|44.85|44.57|12
1737346900000|2025-01-20 04:21:40|44.9|44.62|44.9|44.62|44.91|44.63|44.88|44.6|7
1737346910000|2025-01-20 04:21:50|44.91|44.63|44.92|44.64|44.92|44.64|44.91|44.63|6
1737346920000|2025-01-20 04:22:00|44.94|44.66|44.9|44.62|44.94|44.66|44.87|44.59|13
1737346930000|2025-01-20 04:22:10|44.89|44.61|44.84|44.56|44.89|44.61|44.84|44.56|10
1737346940000|2025-01-20 04:22:20|44.82|44.54|44.8|44.52|44.83|44.55|44.8|44.52|9
1737346950000|2025-01-20 04:22:30|44.79|44.51|44.8|44.52|44.82|44.54|44.78|44.5|8
1737346960000|2025-01-20 04:22:40|44.81|44.53|44.81|44.53|44.81|44.53|44.8|44.52|3
1737346970000|2025-01-20 04:22:50|44.82|44.54|44.86|44.58|44.86|44.58|44.81|44.53|6
1737346980000|2025-01-20 04:23:00|44.87|44.59|44.92|44.64|44.92|44.64|44.86|44.58|17
1737346990000|2025-01-20 04:23:10|44.91|44.63|44.94|44.66|44.94|44.66|44.9|44.62|10
1737347000000|2025-01-20 04:23:20|44.93|44.65|44.94|44.66|44.95|44.67|44.93|44.65|4
1737347010000|2025-01-20 04:23:30|44.93|44.65|44.85|44.57|44.93|44.65|44.85|44.57|11
1737347020000|2025-01-20 04:23:40|44.86|44.58|44.84|44.56|44.86|44.58|44.84|44.56|3
1737347030000|2025-01-20 04:23:50|44.85|44.57|44.85|44.57|44.87|44.59|44.84|44.56|6
1737347040000|2025-01-20 04:24:00|44.86|44.58|44.8|44.52|44.89|44.61|44.8|44.52|15
1737347050000|2025-01-20 04:24:10|44.79|44.51|44.81|44.53|44.81|44.53|44.78|44.5|7
1737347060000|2025-01-20 04:24:20|44.8|44.52|44.76|44.48|44.8|44.52|44.75|44.47|7
1737347070000|2025-01-20 04:24:30|44.78|44.5|44.78|44.5|44.8|44.52|44.78|44.5|11
1737347080000|2025-01-20 04:24:40|44.77|44.49|44.78|44.5|44.78|44.5|44.75|44.47|8
1737347090000|2025-01-20 04:24:50|44.79|44.51|44.77|44.49|44.8|44.52|44.76|44.48|11
1737347100000|2025-01-20 04:25:00|44.78|44.5|44.81|44.53|44.83|44.55|44.78|44.5|13
1737347110000|2025-01-20 04:25:10|44.8|44.52|44.82|44.54|44.82|44.54|44.8|44.52|3
1737347120000|2025-01-20 04:25:20|44.81|44.53|44.81|44.53|44.82|44.54|44.81|44.53|3
1737347130000|2025-01-20 04:25:30|44.8|44.52|44.79|44.51|44.8|44.52|44.79|44.51|4
1737347140000|2025-01-20 04:25:40|44.8|44.52|44.82|44.54|44.84|44.56|44.79|44.51|14
1737347150000|2025-01-20 04:25:50|44.83|44.55|44.86|44.58|44.86|44.58|44.83|44.55|4
1737347160000|2025-01-20 04:26:00|44.85|44.57|44.84|44.56|44.87|44.59|44.84|44.56|8
1737347170000|2025-01-20 04:26:10|44.83|44.55|44.8|44.52|44.83|44.55|44.8|44.52|4
1737347180000|2025-01-20 04:26:20|44.79|44.51|44.78|44.5|44.79|44.51|44.78|44.5|8
1737347190000|2025-01-20 04:26:30|44.77|44.49|44.75|44.47|44.77|44.49|44.75|44.47|5
1737347200000|2025-01-20 04:26:40|44.76|44.48|44.74|44.46|44.77|44.49|44.74|44.46|7
1737347210000|2025-01-20 04:26:50|44.73|44.45|44.65|44.37|44.73|44.45|44.65|44.37|11
1737347220000|2025-01-20 04:27:00|44.64|44.36|44.66|44.38|44.67|44.39|44.63|44.35|16
1737347230000|2025-01-20 04:27:10|44.67|44.39|44.67|44.39|44.69|44.41|44.67|44.39|5
1737347240000|2025-01-20 04:27:20|44.66|44.38|44.65|44.37|44.67|44.39|44.64|44.36|8
1737347250000|2025-01-20 04:27:30|44.64|44.36|44.68|44.4|44.68|44.4|44.64|44.36|8
1737347260000|2025-01-20 04:27:40|44.69|44.41|44.68|44.4|44.7|44.42|44.66|44.38|10
1737347270000|2025-01-20 04:27:50|44.69|44.41|44.75|44.47|44.76|44.48|44.69|44.41|9
1737347280000|2025-01-20 04:28:00|44.76|44.48|44.72|44.44|44.77|44.49|44.71|44.43|14
1737347290000|2025-01-20 04:28:10|44.71|44.43|44.72|44.44|44.73|44.45|44.71|44.43|8
1737347300000|2025-01-20 04:28:20|44.71|44.43|44.69|44.41|44.71|44.43|44.67|44.39|9
1737347310000|2025-01-20 04:28:30|44.7|44.42|44.73|44.45|44.74|44.46|44.7|44.42|12
1737347320000|2025-01-20 04:28:40|44.75|44.47|44.8|44.52|44.8|44.52|44.75|44.47|10
1737347330000|2025-01-20 04:28:50|44.79|44.51|44.79|44.51|44.79|44.51|44.78|44.5|7
1737347340000|2025-01-20 04:29:00|44.81|44.53|44.84|44.56|44.85|44.57|44.81|44.53|9
1737347350000|2025-01-20 04:29:10|44.85|44.57|44.83|44.55|44.85|44.57|44.82|44.54|9
1737347360000|2025-01-20 04:29:20|44.82|44.54|44.83|44.55|44.83|44.55|44.8|44.52|6
1737347370000|2025-01-20 04:29:30|44.84|44.56|44.86|44.58|44.86|44.58|44.82|44.54|6
1737347380000|2025-01-20 04:29:40|44.87|44.59|44.91|44.63|44.91|44.63|44.87|44.59|3
1737347390000|2025-01-20 04:29:50|44.9|44.62|44.9|44.62|44.9|44.62|44.89|44.61|3
1737347400000|2025-01-20 04:30:00|44.91|44.63|44.9|44.62|44.91|44.63|44.88|44.6|6
1737347410000|2025-01-20 04:30:10|44.92|44.64|44.95|44.67|44.95|44.67|44.92|44.64|4
1737347420000|2025-01-20 04:30:20|44.94|44.66|44.92|44.64|44.95|44.67|44.92|44.64|8
1737347430000|2025-01-20 04:30:30|44.93|44.65|44.93|44.65|44.96|44.68|44.92|44.64|14
1737347440000|2025-01-20 04:30:40|44.94|44.66|44.91|44.63|44.94|44.66|44.91|44.63|6
1737347450000|2025-01-20 04:30:50|44.92|44.64|44.91|44.63|44.94|44.66|44.91|44.63|6
1737347460000|2025-01-20 04:31:00|44.92|44.64|44.92|44.64|44.94|44.66|44.9|44.62|9
1737347470000|2025-01-20 04:31:10|44.95|44.67|44.93|44.65|44.95|44.67|44.91|44.63|9
1737347480000|2025-01-20 04:31:20|44.94|44.66|44.96|44.68|44.96|44.68|44.93|44.65|5
1737347490000|2025-01-20 04:31:30|44.97|44.69|44.99|44.71|45|44.72|44.97|44.69|6
1737347500000|2025-01-20 04:31:40|45|44.72|44.94|44.66|45|44.72|44.92|44.64|9
1737347510000|2025-01-20 04:31:50|44.95|44.67|44.91|44.63|44.96|44.68|44.9|44.62|7
1737347520000|2025-01-20 04:32:00|44.92|44.64|44.96|44.68|44.96|44.68|44.91|44.63|11
1737347530000|2025-01-20 04:32:10|44.95|44.67|44.9|44.62|44.95|44.67|44.9|44.62|6
1737347540000|2025-01-20 04:32:20|44.89|44.61|44.83|44.55|44.89|44.61|44.83|44.55|9
1737347550000|2025-01-20 04:32:30|44.84|44.56|44.83|44.55|44.85|44.57|44.83|44.55|8
1737347560000|2025-01-20 04:32:40|44.84|44.56|44.8|44.52|44.85|44.57|44.79|44.51|15
1737347570000|2025-01-20 04:32:50|44.81|44.53|44.87|44.59|44.87|44.59|44.79|44.51|10
1737347580000|2025-01-20 04:33:00|44.89|44.61|44.83|44.55|44.89|44.61|44.82|44.54|17
1737347590000|2025-01-20 04:33:10|44.82|44.54|44.81|44.53|44.83|44.55|44.78|44.5|9
1737347600000|2025-01-20 04:33:20|44.8|44.52|44.8|44.52|44.82|44.54|44.79|44.51|8
1737347610000|2025-01-20 04:33:30|44.79|44.51|44.77|44.49|44.79|44.51|44.77|44.49|7
1737347620000|2025-01-20 04:33:40|44.78|44.5|44.85|44.57|44.85|44.57|44.78|44.5|4
1737347640000|2025-01-20 04:34:00|44.84|44.56|44.82|44.54|44.84|44.56|44.78|44.5|15
1737347650000|2025-01-20 04:34:10|44.81|44.53|44.8|44.52|44.81|44.53|44.77|44.49|8
1737347660000|2025-01-20 04:34:20|44.81|44.53|44.86|44.58|44.87|44.59|44.81|44.53|8
1737347670000|2025-01-20 04:34:30|44.85|44.57|44.89|44.61|44.91|44.63|44.85|44.57|12
1737347680000|2025-01-20 04:34:40|44.88|44.6|44.91|44.63|44.91|44.63|44.88|44.6|4
1737347690000|2025-01-20 04:34:50|44.92|44.64|44.93|44.65|44.95|44.67|44.92|44.64|12
1737347700000|2025-01-20 04:35:00|44.92|44.64|44.94|44.66|44.94|44.66|44.91|44.63|5
1737347710000|2025-01-20 04:35:10|44.93|44.65|44.91|44.63|44.93|44.65|44.87|44.59|14
1737347720000|2025-01-20 04:35:20|44.92|44.64|44.95|44.67|44.95|44.67|44.92|44.64|6
1737347730000|2025-01-20 04:35:30|44.94|44.66|44.94|44.66|44.94|44.66|44.94|44.66|1
1737347740000|2025-01-20 04:35:40|44.96|44.68|44.99|44.71|44.99|44.71|44.96|44.68|6
1737347750000|2025-01-20 04:35:50|44.98|44.7|45|44.72|45|44.72|44.97|44.69|7
1737347760000|2025-01-20 04:36:00|44.99|44.71|45.02|44.74|45.04|44.76|44.98|44.7|13
1737347770000|2025-01-20 04:36:10|44.99|44.71|44.98|44.7|45|44.72|44.98|44.7|4
1737347780000|2025-01-20 04:36:20|44.99|44.71|44.97|44.69|44.99|44.71|44.97|44.69|3
1737347790000|2025-01-20 04:36:30|44.98|44.7|45.05|44.77|45.05|44.77|44.98|44.7|6
1737347800000|2025-01-20 04:36:40|45.06|44.78|45.06|44.78|45.07|44.79|45.04|44.76|6
1737347810000|2025-01-20 04:36:50|45.07|44.79|45.08|44.8|45.08|44.8|45.07|44.79|4
1737347820000|2025-01-20 04:37:00|45.07|44.79|45.12|44.84|45.12|44.84|45.07|44.79|8
1737347830000|2025-01-20 04:37:10|45.13|44.85|45.15|44.87|45.15|44.87|45.13|44.85|3
1737347840000|2025-01-20 04:37:20|45.17|44.89|45.15|44.87|45.18|44.9|45.14|44.86|13
1737347850000|2025-01-20 04:37:30|45.17|44.89|45.16|44.88|45.17|44.89|45.15|44.87|6
1737347860000|2025-01-20 04:37:40|45.17|44.89|45.17|44.89|45.17|44.89|45.16|44.88|3
1737347870000|2025-01-20 04:37:50|45.16|44.88|45.16|44.88|45.16|44.88|45.16|44.88|1
1737347880000|2025-01-20 04:38:00|45.17|44.89|45.16|44.88|45.17|44.89|45.15|44.87|4
1737347890000|2025-01-20 04:38:10|45.15|44.87|45.15|44.87|45.15|44.87|45.14|44.86|5
1737347900000|2025-01-20 04:38:20|45.16|44.88|45.18|44.9|45.18|44.9|45.16|44.88|3
1737347910000|2025-01-20 04:38:30|45.21|44.93|45.21|44.93|45.21|44.93|45.2|44.92|3
1737347920000|2025-01-20 04:38:40|45.22|44.94|45.22|44.94|45.23|44.95|45.2|44.92|11
1737347930000|2025-01-20 04:38:50|45.21|44.93|45.15|44.87|45.21|44.93|45.15|44.87|9
1737347940000|2025-01-20 04:39:00|45.16|44.88|45.16|44.88|45.19|44.91|45.16|44.88|11
1737347950000|2025-01-20 04:39:10|45.15|44.87|45.15|44.87|45.17|44.89|45.15|44.87|13
1737347960000|2025-01-20 04:39:20|45.14|44.86|45.1|44.82|45.14|44.86|45.09|44.81|7
1737347970000|2025-01-20 04:39:30|45.09|44.81|45.05|44.77|45.09|44.81|45.05|44.77|7
1737347980000|2025-01-20 04:39:40|45.04|44.76|44.99|44.71|45.04|44.76|44.99|44.71|9
1737347990000|2025-01-20 04:39:50|44.98|44.7|44.94|44.66|44.98|44.7|44.94|44.66|9
1737348000000|2025-01-20 04:40:00|44.93|44.65|44.89|44.61|44.93|44.65|44.88|44.6|15
1737348010000|2025-01-20 04:40:10|44.9|44.62|44.9|44.62|44.95|44.67|44.9|44.62|14
1737348020000|2025-01-20 04:40:20|44.91|44.63|44.9|44.62|44.92|44.64|44.9|44.62|8
1737348030000|2025-01-20 04:40:30|44.89|44.61|44.88|44.6|44.89|44.61|44.87|44.59|10
1737348040000|2025-01-20 04:40:40|44.87|44.59|44.88|44.6|44.88|44.6|44.85|44.57|13
1737348050000|2025-01-20 04:40:50|44.89|44.61|44.9|44.62|44.91|44.63|44.89|44.61|6
1737348060000|2025-01-20 04:41:00|44.89|44.61|44.9|44.62|44.92|44.64|44.87|44.59|12
1737348070000|2025-01-20 04:41:10|44.89|44.61|44.85|44.57|44.89|44.61|44.84|44.56|11
1737348080000|2025-01-20 04:41:20|44.87|44.59|44.86|44.58|44.87|44.59|44.86|44.58|10
1737348090000|2025-01-20 04:41:30|44.85|44.57|44.86|44.58|44.87|44.59|44.85|44.57|4
1737348100000|2025-01-20 04:41:40|44.87|44.59|44.91|44.63|44.91|44.63|44.86|44.58|12
1737348110000|2025-01-20 04:41:50|44.92|44.64|44.93|44.65|44.94|44.66|44.91|44.63|10
1737348120000|2025-01-20 04:42:00|44.92|44.64|44.9|44.62|44.93|44.65|44.9|44.62|4
1737348130000|2025-01-20 04:42:10|44.91|44.63|44.96|44.68|44.96|44.68|44.91|44.63|7
1737348140000|2025-01-20 04:42:20|44.97|44.69|45.01|44.73|45.03|44.75|44.97|44.69|10
1737348150000|2025-01-20 04:42:30|45.02|44.74|45.01|44.73|45.02|44.74|45.01|44.73|4
1737348160000|2025-01-20 04:42:40|45|44.72|44.99|44.71|45.02|44.74|44.99|44.71|8
1737348170000|2025-01-20 04:42:50|45|44.72|45|44.72|45|44.72|44.99|44.71|3
1737348180000|2025-01-20 04:43:00|44.98|44.7|45|44.72|45.02|44.74|44.98|44.7|10
1737348190000|2025-01-20 04:43:10|45.01|44.73|45.07|44.79|45.07|44.79|45.01|44.73|4
1737348200000|2025-01-20 04:43:20|45.06|44.78|45.03|44.75|45.06|44.78|45.03|44.75|8
1737348210000|2025-01-20 04:43:30|45.02|44.74|45.06|44.78|45.07|44.79|45.02|44.74|7
1737348220000|2025-01-20 04:43:40|45.05|44.77|45.05|44.77|45.06|44.78|45.04|44.76|7
1737348230000|2025-01-20 04:43:50|45.06|44.78|45.08|44.8|45.08|44.8|45.06|44.78|5
1737348240000|2025-01-20 04:44:00|45.07|44.79|45.06|44.78|45.08|44.8|45.03|44.75|10
1737348250000|2025-01-20 04:44:10|45.07|44.79|45.09|44.81|45.1|44.82|45.06|44.78|13
1737348260000|2025-01-20 04:44:20|45.1|44.82|45.08|44.8|45.1|44.82|45.06|44.78|7
1737348270000|2025-01-20 04:44:30|45.09|44.81|45.14|44.86|45.14|44.86|45.09|44.81|8
1737348280000|2025-01-20 04:44:40|45.15|44.87|45.12|44.84|45.16|44.88|45.12|44.84|8
1737348290000|2025-01-20 04:44:50|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|8
1737348300000|2025-01-20 04:45:00|45.11|44.83|45.1|44.82|45.11|44.83|45.09|44.81|10
1737348310000|2025-01-20 04:45:10|45.11|44.83|45.14|44.86|45.15|44.87|45.11|44.83|9
1737348320000|2025-01-20 04:45:20|45.12|44.84|45.14|44.86|45.14|44.86|45.1|44.82|15
1737348330000|2025-01-20 04:45:30|45.15|44.87|45.18|44.9|45.18|44.9|45.15|44.87|8
1737348340000|2025-01-20 04:45:40|45.17|44.89|45.18|44.9|45.18|44.9|45.17|44.89|4
1737348350000|2025-01-20 04:45:50|45.19|44.91|45.23|44.95|45.23|44.95|45.19|44.91|4
1737348360000|2025-01-20 04:46:00|45.24|44.96|45.27|44.99|45.28|45|45.24|44.96|9
1737348370000|2025-01-20 04:46:10|45.28|45|45.28|45|45.31|45.03|45.28|45|9
1737348380000|2025-01-20 04:46:20|45.29|45.01|45.22|44.94|45.31|45.03|45.21|44.93|14
1737348390000|2025-01-20 04:46:30|45.23|44.95|45.24|44.96|45.26|44.98|45.22|44.94|10
1737348400000|2025-01-20 04:46:40|45.23|44.95|45.27|44.99|45.27|44.99|45.23|44.95|6
1737348410000|2025-01-20 04:46:50|45.26|44.98|45.27|44.99|45.27|44.99|45.25|44.97|11
1737348420000|2025-01-20 04:47:00|45.26|44.98|45.28|45|45.28|45|45.26|44.98|5
1737348430000|2025-01-20 04:47:10|45.29|45.01|45.3|45.02|45.31|45.03|45.28|45|10
1737348440000|2025-01-20 04:47:20|45.29|45.01|45.31|45.03|45.31|45.03|45.29|45.01|7
1737348450000|2025-01-20 04:47:30|45.3|45.02|45.28|45|45.3|45.02|45.28|45|11
1737348460000|2025-01-20 04:47:40|45.29|45.01|45.38|45.1|45.38|45.1|45.29|45.01|10
1737348470000|2025-01-20 04:47:50|45.37|45.09|45.37|45.09|45.39|45.11|45.37|45.09|11
1737348480000|2025-01-20 04:48:00|45.36|45.08|45.36|45.08|45.41|45.13|45.36|45.08|12
1737348490000|2025-01-20 04:48:10|45.35|45.07|45.35|45.07|45.4|45.12|45.34|45.06|13
1737348500000|2025-01-20 04:48:20|45.36|45.08|45.31|45.03|45.36|45.08|45.31|45.03|10
1737348510000|2025-01-20 04:48:30|45.32|45.04|45.36|45.08|45.36|45.08|45.32|45.04|9
1737348520000|2025-01-20 04:48:40|45.38|45.1|45.34|45.06|45.41|45.13|45.33|45.05|17
1737348530000|2025-01-20 04:48:50|45.33|45.05|45.31|45.03|45.33|45.05|45.31|45.03|11
1737348540000|2025-01-20 04:49:00|45.3|45.02|45.28|45|45.3|45.02|45.26|44.98|10
1737348550000|2025-01-20 04:49:10|45.29|45.01|45.22|44.94|45.29|45.01|45.22|44.94|12
1737348560000|2025-01-20 04:49:20|45.23|44.95|45.22|44.94|45.23|44.95|45.22|44.94|6
1737348570000|2025-01-20 04:49:30|45.21|44.93|45.15|44.87|45.21|44.93|45.15|44.87|11
1737348580000|2025-01-20 04:49:40|45.14|44.86|45.08|44.8|45.16|44.88|45.08|44.8|16
1737348590000|2025-01-20 04:49:50|45.07|44.79|45.1|44.82|45.1|44.82|45.07|44.79|9
1737348600000|2025-01-20 04:50:00|45.11|44.83|45.15|44.87|45.17|44.89|45.1|44.82|11
1737348610000|2025-01-20 04:50:10|45.14|44.86|45.12|44.84|45.15|44.87|45.11|44.83|6
1737348620000|2025-01-20 04:50:20|45.11|44.83|45.1|44.82|45.13|44.85|45.1|44.82|10
1737348630000|2025-01-20 04:50:30|45.12|44.84|45.09|44.81|45.13|44.85|45.09|44.81|6
1737348640000|2025-01-20 04:50:40|45.1|44.82|45.09|44.81|45.1|44.82|45.09|44.81|12
1737348650000|2025-01-20 04:50:50|45.08|44.8|45.09|44.81|45.09|44.81|45.05|44.77|14
1737348660000|2025-01-20 04:51:00|45.08|44.8|45.06|44.78|45.09|44.81|45.06|44.78|15
1737348670000|2025-01-20 04:51:10|45.07|44.79|45.08|44.8|45.12|44.84|45.06|44.78|15
1737348680000|2025-01-20 04:51:20|45.07|44.79|45.05|44.77|45.07|44.79|45.05|44.77|5
1737348690000|2025-01-20 04:51:30|45.04|44.76|45.03|44.75|45.05|44.77|45.03|44.75|6
1737348700000|2025-01-20 04:51:40|45.02|44.74|45.06|44.78|45.06|44.78|45.02|44.74|8
1737348710000|2025-01-20 04:51:50|45.05|44.77|45.05|44.77|45.06|44.78|45.03|44.75|9
1737348720000|2025-01-20 04:52:00|45.04|44.76|45|44.72|45.05|44.77|45|44.72|7
1737348730000|2025-01-20 04:52:10|44.99|44.71|44.99|44.71|45.01|44.73|44.99|44.71|9
1737348740000|2025-01-20 04:52:20|45|44.72|45|44.72|45.01|44.73|45|44.72|5
1737348750000|2025-01-20 04:52:30|45.01|44.73|45.01|44.73|45.01|44.73|45|44.72|5
1737348760000|2025-01-20 04:52:40|45|44.72|44.99|44.71|45.01|44.73|44.99|44.71|4
1737348770000|2025-01-20 04:52:50|44.98|44.7|44.98|44.7|44.99|44.71|44.96|44.68|7
1737348780000|2025-01-20 04:53:00|44.97|44.69|44.96|44.68|44.99|44.71|44.96|44.68|14
1737348790000|2025-01-20 04:53:10|44.95|44.67|44.94|44.66|44.95|44.67|44.94|44.66|6
1737348800000|2025-01-20 04:53:20|44.95|44.67|45.03|44.75|45.04|44.76|44.95|44.67|11
1737348810000|2025-01-20 04:53:30|45.04|44.76|45.07|44.79|45.07|44.79|45.04|44.76|8
1737348820000|2025-01-20 04:53:40|45.06|44.78|45.04|44.76|45.07|44.79|45.03|44.75|9
1737348830000|2025-01-20 04:53:50|45.03|44.75|45.03|44.75|45.03|44.75|45.01|44.73|11
1737348840000|2025-01-20 04:54:00|45.02|44.74|44.97|44.69|45.02|44.74|44.97|44.69|10
1737348850000|2025-01-20 04:54:10|44.98|44.7|44.97|44.69|44.98|44.7|44.97|44.69|16
1737348860000|2025-01-20 04:54:20|44.95|44.67|44.94|44.66|44.95|44.67|44.94|44.66|8
1737348870000|2025-01-20 04:54:30|44.95|44.67|44.99|44.71|45|44.72|44.95|44.67|7
1737348880000|2025-01-20 04:54:40|44.98|44.7|44.96|44.68|44.98|44.7|44.96|44.68|5
1737348890000|2025-01-20 04:54:50|44.95|44.67|44.94|44.66|44.95|44.67|44.93|44.65|6
1737348900000|2025-01-20 04:55:00|44.93|44.65|44.92|44.64|44.94|44.66|44.92|44.64|4
1737348910000|2025-01-20 04:55:10|44.91|44.63|44.9|44.62|44.91|44.63|44.9|44.62|2
1737348920000|2025-01-20 04:55:20|44.89|44.61|44.91|44.63|44.92|44.64|44.89|44.61|9
1737348930000|2025-01-20 04:55:30|44.92|44.64|44.92|44.64|44.95|44.67|44.92|44.64|9
1737348940000|2025-01-20 04:55:40|44.93|44.65|44.93|44.65|44.94|44.66|44.92|44.64|6
1737348950000|2025-01-20 04:55:50|44.94|44.66|44.93|44.65|44.94|44.66|44.93|44.65|8
1737348960000|2025-01-20 04:56:00|44.92|44.64|44.92|44.64|44.92|44.64|44.9|44.62|9
1737348970000|2025-01-20 04:56:10|44.91|44.63|44.94|44.66|44.95|44.67|44.91|44.63|12
1737348980000|2025-01-20 04:56:20|44.93|44.65|44.95|44.67|44.96|44.68|44.93|44.65|13
1737348990000|2025-01-20 04:56:30|44.96|44.68|44.97|44.69|44.99|44.71|44.96|44.68|5
1737349000000|2025-01-20 04:56:40|44.96|44.68|44.91|44.63|44.96|44.68|44.91|44.63|8
1737349010000|2025-01-20 04:56:50|44.9|44.62|44.89|44.61|44.9|44.62|44.89|44.61|6
1737349020000|2025-01-20 04:57:00|44.91|44.63|44.93|44.65|44.94|44.66|44.91|44.63|6
1737349030000|2025-01-20 04:57:10|44.92|44.64|44.95|44.67|44.96|44.68|44.92|44.64|11
1737349040000|2025-01-20 04:57:20|44.96|44.68|44.97|44.69|44.98|44.7|44.95|44.67|11
1737349050000|2025-01-20 04:57:30|44.96|44.68|44.95|44.67|44.97|44.69|44.95|44.67|10
1737349060000|2025-01-20 04:57:40|44.96|44.68|44.94|44.66|44.97|44.69|44.93|44.65|9
1737349070000|2025-01-20 04:57:50|44.93|44.65|44.94|44.66|44.95|44.67|44.93|44.65|8
1737349080000|2025-01-20 04:58:00|44.95|44.67|44.95|44.67|44.96|44.68|44.94|44.66|9
1737349090000|2025-01-20 04:58:10|44.94|44.66|44.95|44.67|44.95|44.67|44.93|44.65|17
1737349100000|2025-01-20 04:58:20|44.94|44.66|44.96|44.68|44.96|44.68|44.93|44.65|11
1737349110000|2025-01-20 04:58:30|44.97|44.69|44.96|44.68|44.97|44.69|44.96|44.68|4
1737349120000|2025-01-20 04:58:40|44.97|44.69|44.98|44.7|44.98|44.7|44.96|44.68|12
1737349130000|2025-01-20 04:58:50|44.97|44.69|44.97|44.69|44.98|44.7|44.97|44.69|5
1737349140000|2025-01-20 04:59:00|44.98|44.7|44.93|44.65|44.98|44.7|44.92|44.64|9
1737349150000|2025-01-20 04:59:10|44.92|44.64|44.9|44.62|44.92|44.64|44.9|44.62|11
1737349160000|2025-01-20 04:59:20|44.89|44.61|44.9|44.62|44.91|44.63|44.89|44.61|8
1737349180000|2025-01-20 04:59:40|44.89|44.61|44.86|44.58|44.9|44.62|44.86|44.58|9
1737349190000|2025-01-20 04:59:50|44.87|44.59|44.87|44.59|44.87|44.59|44.86|44.58|3
1737349210000|2025-01-20 05:00:10|44.86|44.58|44.87|44.59|44.87|44.59|44.86|44.58|2
1737349220000|2025-01-20 05:00:20|44.86|44.58|44.85|44.57|44.86|44.58|44.85|44.57|2
1737349230000|2025-01-20 05:00:30|44.84|44.56|44.79|44.51|44.84|44.56|44.79|44.51|5
1737349240000|2025-01-20 05:00:40|44.8|44.52|44.84|44.56|44.84|44.56|44.8|44.52|4
1737349250000|2025-01-20 05:00:50|44.85|44.57|44.87|44.59|44.88|44.6|44.85|44.57|9
1737349260000|2025-01-20 05:01:00|44.88|44.6|44.89|44.61|44.9|44.62|44.88|44.6|12
1737349270000|2025-01-20 05:01:10|44.88|44.6|44.9|44.62|44.92|44.64|44.86|44.58|11
1737349280000|2025-01-20 05:01:20|44.91|44.63|44.9|44.62|44.91|44.63|44.89|44.61|6
1737349290000|2025-01-20 05:01:30|44.91|44.63|44.89|44.61|44.91|44.63|44.88|44.6|7
1737349300000|2025-01-20 05:01:40|44.88|44.6|44.87|44.59|44.89|44.61|44.87|44.59|10
1737349310000|2025-01-20 05:01:50|44.86|44.58|44.83|44.55|44.86|44.58|44.82|44.54|8
1737349320000|2025-01-20 05:02:00|44.84|44.56|44.89|44.61|44.89|44.61|44.83|44.55|13
1737349330000|2025-01-20 05:02:10|44.9|44.62|44.91|44.63|44.93|44.65|44.9|44.62|6
1737349340000|2025-01-20 05:02:20|44.92|44.64|44.91|44.63|44.92|44.64|44.9|44.62|6
1737349350000|2025-01-20 05:02:30|44.9|44.62|44.97|44.69|44.97|44.69|44.9|44.62|12
1737349360000|2025-01-20 05:02:40|44.96|44.68|44.97|44.69|44.97|44.69|44.94|44.66|10
1737349370000|2025-01-20 05:02:50|44.98|44.7|44.99|44.71|45.01|44.73|44.98|44.7|7
1737349380000|2025-01-20 05:03:00|44.98|44.7|45.01|44.73|45.02|44.74|44.97|44.69|14
1737349390000|2025-01-20 05:03:10|45.02|44.74|45.02|44.74|45.05|44.77|45.01|44.73|12
1737349400000|2025-01-20 05:03:20|45.01|44.73|45|44.72|45.03|44.75|45|44.72|8
1737349410000|2025-01-20 05:03:30|45.01|44.73|45.05|44.77|45.05|44.77|45.01|44.73|10
1737349420000|2025-01-20 05:03:40|45.04|44.76|45|44.72|45.04|44.76|45|44.72|7
1737349430000|2025-01-20 05:03:50|44.99|44.71|44.97|44.69|44.99|44.71|44.96|44.68|7
1737349440000|2025-01-20 05:04:00|44.98|44.7|45|44.72|45.03|44.75|44.98|44.7|11
1737349450000|2025-01-20 05:04:10|45.01|44.73|45.03|44.75|45.04|44.76|45.01|44.73|8
1737349460000|2025-01-20 05:04:20|45.04|44.76|44.97|44.69|45.04|44.76|44.97|44.69|12
1737349470000|2025-01-20 05:04:30|44.98|44.7|44.95|44.67|44.98|44.7|44.94|44.66|13
1737349480000|2025-01-20 05:04:40|44.94|44.66|44.98|44.7|44.98|44.7|44.93|44.65|9
1737349490000|2025-01-20 05:04:50|44.97|44.69|44.94|44.66|44.98|44.7|44.93|44.65|9
1737349500000|2025-01-20 05:05:00|44.95|44.67|45.01|44.73|45.01|44.73|44.95|44.67|10
1737349510000|2025-01-20 05:05:10|45.02|44.74|45.03|44.75|45.03|44.75|45.01|44.73|4
1737349520000|2025-01-20 05:05:20|45.04|44.76|45.06|44.78|45.06|44.78|45.03|44.75|13
1737349530000|2025-01-20 05:05:30|45.08|44.8|45.1|44.82|45.1|44.82|45.08|44.8|3
1737349540000|2025-01-20 05:05:40|45.11|44.83|45.09|44.81|45.11|44.83|45.06|44.78|17
1737349550000|2025-01-20 05:05:50|45.08|44.8|45.02|44.74|45.08|44.8|44.97|44.69|14
1737349560000|2025-01-20 05:06:00|45.03|44.75|45.07|44.79|45.07|44.79|45.02|44.74|11
1737349570000|2025-01-20 05:06:10|45.06|44.78|45|44.72|45.08|44.8|45|44.72|12
1737349580000|2025-01-20 05:06:20|44.99|44.71|44.94|44.66|44.99|44.71|44.94|44.66|11
1737349590000|2025-01-20 05:06:30|44.93|44.65|44.92|44.64|44.93|44.65|44.91|44.63|8
1737349600000|2025-01-20 05:06:40|44.93|44.65|44.92|44.64|44.93|44.65|44.9|44.62|8
1737349610000|2025-01-20 05:06:50|44.91|44.63|44.95|44.67|44.95|44.67|44.9|44.62|7
1737349620000|2025-01-20 05:07:00|44.97|44.69|44.93|44.65|44.97|44.69|44.93|44.65|7
1737349630000|2025-01-20 05:07:10|44.92|44.64|45.01|44.73|45.01|44.73|44.92|44.64|7
1737349640000|2025-01-20 05:07:20|44.99|44.71|44.98|44.7|45|44.72|44.98|44.7|8
1737349650000|2025-01-20 05:07:30|44.97|44.69|44.99|44.71|44.99|44.71|44.97|44.69|9
1737349660000|2025-01-20 05:07:40|45.03|44.75|45.08|44.8|45.08|44.8|45.02|44.74|6
1737349670000|2025-01-20 05:07:50|45.09|44.81|45.04|44.76|45.1|44.82|45.04|44.76|10
1737349680000|2025-01-20 05:08:00|45.06|44.78|45.04|44.76|45.06|44.78|45.02|44.74|9
1737349690000|2025-01-20 05:08:10|45.05|44.77|45.1|44.82|45.1|44.82|45.05|44.77|10
1737349700000|2025-01-20 05:08:20|45.11|44.83|45.06|44.78|45.11|44.83|45.06|44.78|8
1737349710000|2025-01-20 05:08:30|45.05|44.77|45.08|44.8|45.08|44.8|45.05|44.77|6
1737349720000|2025-01-20 05:08:40|45.07|44.79|45.11|44.83|45.11|44.83|45.07|44.79|11
1737349730000|2025-01-20 05:08:50|45.12|44.84|45.17|44.89|45.17|44.89|45.12|44.84|5
1737349740000|2025-01-20 05:09:00|45.19|44.91|45.19|44.91|45.22|44.94|45.19|44.91|16
1737349750000|2025-01-20 05:09:10|45.21|44.93|45.22|44.94|45.23|44.95|45.21|44.93|8
1737349760000|2025-01-20 05:09:20|45.23|44.95|45.14|44.86|45.23|44.95|45.14|44.86|12
1737349770000|2025-01-20 05:09:30|45.13|44.85|45.08|44.8|45.13|44.85|45.06|44.78|15
1737349780000|2025-01-20 05:09:40|45.07|44.79|45.12|44.84|45.12|44.84|45.07|44.79|8
1737349790000|2025-01-20 05:09:50|45.11|44.83|45.17|44.89|45.17|44.89|45.11|44.83|11
1737349800000|2025-01-20 05:10:00|45.19|44.91|45.19|44.91|45.21|44.93|45.18|44.9|11
1737349810000|2025-01-20 05:10:10|45.18|44.9|45.17|44.89|45.18|44.9|45.15|44.87|9
1737349820000|2025-01-20 05:10:20|45.19|44.91|45.18|44.9|45.21|44.93|45.17|44.89|8
1737349830000|2025-01-20 05:10:30|45.17|44.89|45.21|44.93|45.22|44.94|45.17|44.89|10
1737349840000|2025-01-20 05:10:40|45.22|44.94|45.26|44.98|45.26|44.98|45.22|44.94|5
1737349850000|2025-01-20 05:10:50|45.27|44.99|45.25|44.97|45.28|45|45.25|44.97|8
1737349860000|2025-01-20 05:11:00|45.24|44.96|45.28|45|45.31|45.03|45.24|44.96|15
1737349870000|2025-01-20 05:11:10|45.29|45.01|45.27|44.99|45.3|45.02|45.24|44.96|12
1737349880000|2025-01-20 05:11:20|45.26|44.98|45.22|44.94|45.26|44.98|45.21|44.93|8
1737349890000|2025-01-20 05:11:30|45.21|44.93|45.23|44.95|45.24|44.96|45.21|44.93|8
1737349900000|2025-01-20 05:11:40|45.22|44.94|45.21|44.93|45.23|44.95|45.16|44.88|12
1737349910000|2025-01-20 05:11:50|45.22|44.94|45.25|44.97|45.25|44.97|45.21|44.93|5
1737349920000|2025-01-20 05:12:00|45.24|44.96|45.24|44.96|45.26|44.98|45.24|44.96|8
1737349930000|2025-01-20 05:12:10|45.23|44.95|45.21|44.93|45.23|44.95|45.2|44.92|12
1737349940000|2025-01-20 05:12:20|45.2|44.92|45.18|44.9|45.2|44.92|45.17|44.89|7
1737349950000|2025-01-20 05:12:30|45.19|44.91|45.15|44.87|45.19|44.91|45.14|44.86|10
1737349960000|2025-01-20 05:12:40|45.14|44.86|45.18|44.9|45.2|44.92|45.13|44.85|14
1737349970000|2025-01-20 05:12:50|45.19|44.91|45.16|44.88|45.2|44.92|45.15|44.87|19
1737349980000|2025-01-20 05:13:00|45.15|44.87|45.09|44.81|45.15|44.87|45.09|44.81|14
1737349990000|2025-01-20 05:13:10|45.1|44.82|45.06|44.78|45.11|44.83|45.06|44.78|13
1737350000000|2025-01-20 05:13:20|45.07|44.79|45.07|44.79|45.09|44.81|45.07|44.79|9
1737350010000|2025-01-20 05:13:30|45.08|44.8|45.07|44.79|45.09|44.81|45.06|44.78|7
1737350020000|2025-01-20 05:13:40|45.06|44.78|45.04|44.76|45.07|44.79|45.04|44.76|7
1737350030000|2025-01-20 05:13:50|45.05|44.77|45.07|44.79|45.07|44.79|45.04|44.76|4
1737350040000|2025-01-20 05:14:00|45.08|44.8|45.08|44.8|45.08|44.8|45.05|44.77|7
1737350050000|2025-01-20 05:14:10|45.07|44.79|45.1|44.82|45.12|44.84|45.07|44.79|9
1737350060000|2025-01-20 05:14:20|45.09|44.81|45.05|44.77|45.09|44.81|45.05|44.77|5
1737350070000|2025-01-20 05:14:30|45.03|44.75|45.02|44.74|45.03|44.75|45.01|44.73|4
1737350080000|2025-01-20 05:14:40|45.03|44.75|45.01|44.73|45.04|44.76|45.01|44.73|5
1737350090000|2025-01-20 05:14:50|45.02|44.74|45.02|44.74|45.02|44.74|45.01|44.73|3
1737350100000|2025-01-20 05:15:00|45.01|44.73|45.01|44.73|45.01|44.73|44.96|44.68|11
1737350110000|2025-01-20 05:15:10|45|44.72|45.07|44.79|45.07|44.79|45|44.72|7
1737350120000|2025-01-20 05:15:20|45.08|44.8|45.09|44.81|45.09|44.81|45.07|44.79|7
1737350130000|2025-01-20 05:15:30|45.08|44.8|45.08|44.8|45.09|44.81|45.08|44.8|7
1737350140000|2025-01-20 05:15:40|45.09|44.81|45.07|44.79|45.09|44.81|45.06|44.78|7
1737350150000|2025-01-20 05:15:50|45.09|44.81|45.09|44.81|45.11|44.83|45.08|44.8|10
1737350160000|2025-01-20 05:16:00|45.08|44.8|45.07|44.79|45.08|44.8|45.05|44.77|6
1737350170000|2025-01-20 05:16:10|45.08|44.8|45.03|44.75|45.09|44.81|45.03|44.75|12
1737350180000|2025-01-20 05:16:20|45.04|44.76|45.05|44.77|45.05|44.77|45.02|44.74|8
1737350190000|2025-01-20 05:16:30|45.07|44.79|45.16|44.88|45.16|44.88|45.07|44.79|9
1737350200000|2025-01-20 05:16:40|45.18|44.9|45.2|44.92|45.2|44.92|45.15|44.87|10
1737350210000|2025-01-20 05:16:50|45.22|44.94|45.18|44.9|45.22|44.94|45.17|44.89|7
1737350220000|2025-01-20 05:17:00|45.17|44.89|45.21|44.93|45.21|44.93|45.15|44.87|13
1737350230000|2025-01-20 05:17:10|45.22|44.94|45.23|44.95|45.23|44.95|45.22|44.94|4
1737350240000|2025-01-20 05:17:20|45.25|44.97|45.26|44.98|45.28|45|45.24|44.96|14
1737350250000|2025-01-20 05:17:30|45.25|44.97|45.28|45|45.28|45|45.23|44.95|6
1737350260000|2025-01-20 05:17:40|45.27|44.99|45.27|44.99|45.28|45|45.24|44.96|12
1737350270000|2025-01-20 05:17:50|45.26|44.98|45.28|45|45.28|45|45.23|44.95|14
1737350280000|2025-01-20 05:18:00|45.27|44.99|45.31|45.03|45.31|45.03|45.26|44.98|12
1737350290000|2025-01-20 05:18:10|45.3|45.02|45.31|45.03|45.31|45.03|45.3|45.02|14
1737350300000|2025-01-20 05:18:20|45.3|45.02|45.23|44.95|45.32|45.04|45.23|44.95|16
1737350310000|2025-01-20 05:18:30|45.22|44.94|45.17|44.89|45.22|44.94|45.16|44.88|16
1737350320000|2025-01-20 05:18:40|45.16|44.88|45.14|44.86|45.17|44.89|45.13|44.85|10
1737350330000|2025-01-20 05:18:50|45.13|44.85|45.12|44.84|45.14|44.86|45.11|44.83|13
1737350340000|2025-01-20 05:19:00|45.11|44.83|45.07|44.79|45.13|44.85|45.07|44.79|13
1737350350000|2025-01-20 05:19:10|45.08|44.8|45.13|44.85|45.13|44.85|45.08|44.8|12
1737350360000|2025-01-20 05:19:20|45.12|44.84|45.1|44.82|45.13|44.85|45.09|44.81|7
1737350370000|2025-01-20 05:19:30|45.09|44.81|45.07|44.79|45.09|44.81|45.07|44.79|9
1737350380000|2025-01-20 05:19:40|45.08|44.8|45.13|44.85|45.13|44.85|45.06|44.78|16
1737350390000|2025-01-20 05:19:50|45.14|44.86|45.13|44.85|45.16|44.88|45.13|44.85|13
1737350400000|2025-01-20 05:20:00|45.12|44.84|45.13|44.85|45.14|44.86|45.1|44.82|17
1737350410000|2025-01-20 05:20:10|45.12|44.84|45.15|44.87|45.15|44.87|45.12|44.84|14
1737350420000|2025-01-20 05:20:20|45.14|44.86|45.08|44.8|45.14|44.86|45.08|44.8|14
1737350430000|2025-01-20 05:20:30|45.07|44.79|45.09|44.81|45.11|44.83|45.07|44.79|9
1737350440000|2025-01-20 05:20:40|45.1|44.82|45.1|44.82|45.11|44.83|45.06|44.78|14
1737350450000|2025-01-20 05:20:50|45.09|44.81|45.05|44.77|45.1|44.82|45.05|44.77|13
1737350460000|2025-01-20 05:21:00|45.06|44.78|45.02|44.74|45.06|44.78|45|44.72|13
1737350470000|2025-01-20 05:21:10|45.03|44.75|44.99|44.71|45.04|44.76|44.98|44.7|10
1737350480000|2025-01-20 05:21:20|45.01|44.73|45.09|44.81|45.12|44.84|45.01|44.73|15
1737350490000|2025-01-20 05:21:30|45.08|44.8|45.03|44.75|45.08|44.8|45.03|44.75|6
1737350500000|2025-01-20 05:21:40|45.02|44.74|45.01|44.73|45.02|44.74|45.01|44.73|6
1737350510000|2025-01-20 05:21:50|45.02|44.74|45.03|44.75|45.03|44.75|45.02|44.74|6
1737350520000|2025-01-20 05:22:00|45.06|44.78|45.06|44.78|45.06|44.78|45.02|44.74|16
1737350530000|2025-01-20 05:22:10|45.05|44.77|45.03|44.75|45.06|44.78|45.02|44.74|6
1737350540000|2025-01-20 05:22:20|45.04|44.76|45.06|44.78|45.1|44.82|45.04|44.76|13
1737350550000|2025-01-20 05:22:30|45.05|44.77|45.02|44.74|45.05|44.77|45.01|44.73|12
1737350560000|2025-01-20 05:22:40|45.03|44.75|44.99|44.71|45.03|44.75|44.98|44.7|9
1737350570000|2025-01-20 05:22:50|44.98|44.7|45.04|44.76|45.04|44.76|44.98|44.7|7
1737350580000|2025-01-20 05:23:00|45.05|44.77|45.1|44.82|45.13|44.85|45.05|44.77|9
1737350590000|2025-01-20 05:23:10|45.09|44.81|45.11|44.83|45.11|44.83|45.06|44.78|9
1737350600000|2025-01-20 05:23:20|45.12|44.84|45.12|44.84|45.16|44.88|45.11|44.83|11
1737350610000|2025-01-20 05:23:30|45.14|44.86|45.21|44.93|45.21|44.93|45.14|44.86|9
1737350620000|2025-01-20 05:23:40|45.19|44.91|45.16|44.88|45.19|44.91|45.15|44.87|14
1737350630000|2025-01-20 05:23:50|45.18|44.9|45.16|44.88|45.18|44.9|45.16|44.88|7
1737350640000|2025-01-20 05:24:00|45.14|44.86|45.08|44.8|45.15|44.87|45.08|44.8|17
1737350650000|2025-01-20 05:24:10|45.09|44.81|45.09|44.81|45.11|44.83|45.09|44.81|9
1737350660000|2025-01-20 05:24:20|45.1|44.82|45.03|44.75|45.1|44.82|45.02|44.74|13
1737350670000|2025-01-20 05:24:30|45.04|44.76|45.02|44.74|45.05|44.77|45.02|44.74|11
1737350680000|2025-01-20 05:24:40|45.01|44.73|45.03|44.75|45.03|44.75|45|44.72|13
1737350690000|2025-01-20 05:24:50|45.05|44.77|45.04|44.76|45.05|44.77|45.04|44.76|4
1737350700000|2025-01-20 05:25:00|45.03|44.75|44.97|44.69|45.03|44.75|44.94|44.66|12
1737350710000|2025-01-20 05:25:10|44.96|44.68|44.98|44.7|44.98|44.7|44.96|44.68|8
1737350720000|2025-01-20 05:25:20|44.97|44.69|44.97|44.69|44.98|44.7|44.96|44.68|5
1737350730000|2025-01-20 05:25:30|44.96|44.68|44.95|44.67|44.96|44.68|44.94|44.66|6
1737350740000|2025-01-20 05:25:40|44.94|44.66|44.91|44.63|44.94|44.66|44.9|44.62|12
1737350750000|2025-01-20 05:25:50|44.92|44.64|44.95|44.67|44.98|44.7|44.92|44.64|10
1737350760000|2025-01-20 05:26:00|44.96|44.68|44.87|44.59|44.96|44.68|44.87|44.59|12
1737350770000|2025-01-20 05:26:10|44.86|44.58|44.9|44.62|44.9|44.62|44.86|44.58|7
1737350780000|2025-01-20 05:26:20|44.92|44.64|44.88|44.6|44.92|44.64|44.87|44.59|7
1737350790000|2025-01-20 05:26:30|44.89|44.61|44.88|44.6|44.93|44.65|44.88|44.6|12
1737350800000|2025-01-20 05:26:40|44.87|44.59|44.84|44.56|44.87|44.59|44.84|44.56|14
1737350810000|2025-01-20 05:26:50|44.85|44.57|44.87|44.59|44.87|44.59|44.84|44.56|5
1737350820000|2025-01-20 05:27:00|44.88|44.6|44.99|44.71|45.01|44.73|44.88|44.6|13
1737350830000|2025-01-20 05:27:10|45.01|44.73|44.93|44.65|45.01|44.73|44.93|44.65|12
1737350840000|2025-01-20 05:27:20|44.92|44.64|44.89|44.61|44.92|44.64|44.88|44.6|14
1737350850000|2025-01-20 05:27:30|44.9|44.62|44.83|44.55|44.9|44.62|44.83|44.55|11
1737350860000|2025-01-20 05:27:40|44.84|44.56|44.84|44.56|44.85|44.57|44.83|44.55|9
1737350870000|2025-01-20 05:27:50|44.83|44.55|44.8|44.52|44.83|44.55|44.8|44.52|4
1737350880000|2025-01-20 05:28:00|44.79|44.51|44.77|44.49|44.79|44.51|44.76|44.48|9
1737350890000|2025-01-20 05:28:10|44.76|44.48|44.77|44.49|44.77|44.49|44.76|44.48|2
1737350900000|2025-01-20 05:28:20|44.78|44.5|44.78|44.5|44.78|44.5|44.77|44.49|5
1737350910000|2025-01-20 05:28:30|44.77|44.49|44.85|44.57|44.86|44.58|44.77|44.49|12
1737350920000|2025-01-20 05:28:40|44.84|44.56|44.89|44.61|44.89|44.61|44.84|44.56|8
1737350930000|2025-01-20 05:28:50|44.88|44.6|44.86|44.58|44.89|44.61|44.85|44.57|10
1737350940000|2025-01-20 05:29:00|44.85|44.57|44.89|44.61|44.89|44.61|44.84|44.56|8
1737350950000|2025-01-20 05:29:10|44.9|44.62|44.89|44.61|44.9|44.62|44.86|44.58|8
1737350960000|2025-01-20 05:29:20|44.88|44.6|44.87|44.59|44.88|44.6|44.87|44.59|6
1737350970000|2025-01-20 05:29:30|44.9|44.62|44.91|44.63|44.91|44.63|44.9|44.62|2
1737350980000|2025-01-20 05:29:40|44.92|44.64|44.93|44.65|44.93|44.65|44.91|44.63|4
1737350990000|2025-01-20 05:29:50|44.92|44.64|44.93|44.65|44.93|44.65|44.91|44.63|12
1737351000000|2025-01-20 05:30:00|44.92|44.64|44.93|44.65|44.96|44.68|44.91|44.63|10
1737351010000|2025-01-20 05:30:10|44.95|44.67|44.96|44.68|44.98|44.7|44.95|44.67|9
1737351020000|2025-01-20 05:30:20|44.97|44.69|44.93|44.65|44.97|44.69|44.93|44.65|7
1737351030000|2025-01-20 05:30:30|44.94|44.66|44.92|44.64|44.96|44.68|44.92|44.64|5
1737351040000|2025-01-20 05:30:40|44.91|44.63|44.87|44.59|44.91|44.63|44.85|44.57|14
1737351050000|2025-01-20 05:30:50|44.86|44.58|44.84|44.56|44.86|44.58|44.84|44.56|9
1737351060000|2025-01-20 05:31:00|44.83|44.55|44.81|44.53|44.83|44.55|44.8|44.52|7
1737351070000|2025-01-20 05:31:10|44.8|44.52|44.78|44.5|44.81|44.53|44.78|44.5|13
1737351080000|2025-01-20 05:31:20|44.77|44.49|44.72|44.44|44.77|44.49|44.69|44.41|12
1737351090000|2025-01-20 05:31:30|44.73|44.45|44.8|44.52|44.8|44.52|44.72|44.44|14
1737351100000|2025-01-20 05:31:40|44.81|44.53|44.76|44.48|44.81|44.53|44.76|44.48|9
1737351110000|2025-01-20 05:31:50|44.75|44.47|44.76|44.48|44.76|44.48|44.75|44.47|2
1737351120000|2025-01-20 05:32:00|44.77|44.49|44.71|44.43|44.77|44.49|44.71|44.43|11
1737351130000|2025-01-20 05:32:10|44.7|44.42|44.69|44.41|44.7|44.42|44.68|44.4|6
1737351140000|2025-01-20 05:32:20|44.68|44.4|44.72|44.44|44.72|44.44|44.68|44.4|5
1737351150000|2025-01-20 05:32:30|44.73|44.45|44.7|44.42|44.75|44.47|44.7|44.42|9
1737351160000|2025-01-20 05:32:40|44.71|44.43|44.73|44.45|44.73|44.45|44.7|44.42|8
1737351170000|2025-01-20 05:32:50|44.74|44.46|44.79|44.51|44.79|44.51|44.74|44.46|8
1737351180000|2025-01-20 05:33:00|44.8|44.52|44.79|44.51|44.82|44.54|44.78|44.5|15
1737351190000|2025-01-20 05:33:10|44.8|44.52|44.76|44.48|44.81|44.53|44.76|44.48|7
1737351200000|2025-01-20 05:33:20|44.75|44.47|44.72|44.44|44.75|44.47|44.71|44.43|8
1737351210000|2025-01-20 05:33:30|44.71|44.43|44.69|44.41|44.71|44.43|44.69|44.41|9
1737351220000|2025-01-20 05:33:40|44.68|44.4|44.66|44.38|44.69|44.41|44.66|44.38|9
1737351230000|2025-01-20 05:33:50|44.67|44.39|44.66|44.38|44.67|44.39|44.66|44.38|6
1737351240000|2025-01-20 05:34:00|44.68|44.4|44.67|44.39|44.69|44.41|44.67|44.39|10
1737351250000|2025-01-20 05:34:10|44.66|44.38|44.61|44.33|44.66|44.38|44.6|44.32|15
1737351260000|2025-01-20 05:34:20|44.63|44.35|44.61|44.33|44.63|44.35|44.59|44.31|11
1737351270000|2025-01-20 05:34:30|44.62|44.34|44.62|44.34|44.63|44.35|44.6|44.32|15
1737351280000|2025-01-20 05:34:40|44.63|44.35|44.61|44.33|44.65|44.37|44.61|44.33|11
1737351290000|2025-01-20 05:34:50|44.6|44.32|44.56|44.28|44.6|44.32|44.56|44.28|8
1737351300000|2025-01-20 05:35:00|44.55|44.27|44.59|44.31|44.6|44.32|44.55|44.27|15
1737351310000|2025-01-20 05:35:10|44.6|44.32|44.59|44.31|44.61|44.33|44.58|44.3|19
1737351320000|2025-01-20 05:35:20|44.58|44.3|44.59|44.31|44.6|44.32|44.58|44.3|12
1737351330000|2025-01-20 05:35:30|44.58|44.3|44.57|44.29|44.58|44.3|44.56|44.28|3
1737351340000|2025-01-20 05:35:40|44.58|44.3|44.58|44.3|44.62|44.34|44.58|44.3|9
1737351350000|2025-01-20 05:35:50|44.57|44.29|44.57|44.29|44.59|44.31|44.56|44.28|13
1737351360000|2025-01-20 05:36:00|44.59|44.31|44.57|44.29|44.59|44.31|44.55|44.27|15
1737351370000|2025-01-20 05:36:10|44.58|44.3|44.55|44.27|44.59|44.31|44.55|44.27|8
1737351380000|2025-01-20 05:36:20|44.54|44.26|44.54|44.26|44.55|44.27|44.54|44.26|3
1737351390000|2025-01-20 05:36:30|44.53|44.25|44.5|44.22|44.53|44.25|44.49|44.21|5
1737351400000|2025-01-20 05:36:40|44.51|44.23|44.53|44.25|44.55|44.27|44.5|44.22|9
1737351410000|2025-01-20 05:36:50|44.52|44.24|44.53|44.25|44.55|44.27|44.52|44.24|8
1737351420000|2025-01-20 05:37:00|44.52|44.24|44.59|44.31|44.59|44.31|44.52|44.24|13
1737351430000|2025-01-20 05:37:10|44.58|44.3|44.5|44.22|44.58|44.3|44.5|44.22|18
1737351440000|2025-01-20 05:37:20|44.51|44.23|44.52|44.24|44.52|44.24|44.5|44.22|12
1737351450000|2025-01-20 05:37:30|44.51|44.23|44.53|44.25|44.53|44.25|44.49|44.21|11
1737351460000|2025-01-20 05:37:40|44.54|44.26|44.54|44.26|44.56|44.28|44.54|44.26|9
1737351470000|2025-01-20 05:37:50|44.55|44.27|44.58|44.3|44.59|44.31|44.55|44.27|9
1737351480000|2025-01-20 05:38:00|44.59|44.31|44.58|44.3|44.6|44.32|44.56|44.28|13
1737351490000|2025-01-20 05:38:10|44.57|44.29|44.55|44.27|44.58|44.3|44.53|44.25|13
1737351500000|2025-01-20 05:38:20|44.57|44.29|44.53|44.25|44.57|44.29|44.51|44.23|7
1737351510000|2025-01-20 05:38:30|44.54|44.26|44.58|44.3|44.6|44.32|44.54|44.26|10
1737351520000|2025-01-20 05:38:40|44.57|44.29|44.59|44.31|44.6|44.32|44.56|44.28|8
1737351530000|2025-01-20 05:38:50|44.58|44.3|44.56|44.28|44.59|44.31|44.56|44.28|9
1737351540000|2025-01-20 05:39:00|44.57|44.29|44.55|44.27|44.58|44.3|44.54|44.26|13
1737351550000|2025-01-20 05:39:10|44.54|44.26|44.54|44.26|44.55|44.27|44.53|44.25|9
1737351560000|2025-01-20 05:39:20|44.53|44.25|44.53|44.25|44.55|44.27|44.53|44.25|8
1737351570000|2025-01-20 05:39:30|44.54|44.26|44.55|44.27|44.57|44.29|44.54|44.26|11
1737351580000|2025-01-20 05:39:40|44.56|44.28|44.57|44.29|44.58|44.3|44.55|44.27|7
1737351590000|2025-01-20 05:39:50|44.58|44.3|44.57|44.29|44.59|44.31|44.57|44.29|10
1737351600000|2025-01-20 05:40:00|44.56|44.28|44.64|44.36|44.64|44.36|44.56|44.28|9
1737351610000|2025-01-20 05:40:10|44.63|44.35|44.62|44.34|44.64|44.36|44.61|44.33|7
1737351620000|2025-01-20 05:40:20|44.63|44.35|44.64|44.36|44.66|44.38|44.63|44.35|8
1737351630000|2025-01-20 05:40:30|44.63|44.35|44.66|44.38|44.67|44.39|44.63|44.35|10
1737351640000|2025-01-20 05:40:40|44.67|44.39|44.67|44.39|44.69|44.41|44.66|44.38|10
1737351650000|2025-01-20 05:40:50|44.68|44.4|44.69|44.41|44.7|44.42|44.68|44.4|4
1737351660000|2025-01-20 05:41:00|44.71|44.43|44.73|44.45|44.74|44.46|44.71|44.43|11
1737351670000|2025-01-20 05:41:10|44.74|44.46|44.76|44.48|44.76|44.48|44.73|44.45|13
1737351680000|2025-01-20 05:41:20|44.75|44.47|44.75|44.47|44.76|44.48|44.75|44.47|7
1737351690000|2025-01-20 05:41:30|44.74|44.46|44.75|44.47|44.76|44.48|44.73|44.45|8
1737351700000|2025-01-20 05:41:40|44.76|44.48|44.74|44.46|44.76|44.48|44.73|44.45|8
1737351710000|2025-01-20 05:41:50|44.75|44.47|44.79|44.51|44.8|44.52|44.75|44.47|6
1737351720000|2025-01-20 05:42:00|44.78|44.5|44.74|44.46|44.79|44.51|44.74|44.46|9
1737351730000|2025-01-20 05:42:10|44.73|44.45|44.77|44.49|44.77|44.49|44.73|44.45|9
1737351740000|2025-01-20 05:42:20|44.78|44.5|44.81|44.53|44.81|44.53|44.78|44.5|6
1737351750000|2025-01-20 05:42:30|44.8|44.52|44.75|44.47|44.8|44.52|44.73|44.45|10
1737351760000|2025-01-20 05:42:40|44.76|44.48|44.82|44.54|44.82|44.54|44.75|44.47|8
1737351770000|2025-01-20 05:42:50|44.83|44.55|44.77|44.49|44.83|44.55|44.77|44.49|7
1737351780000|2025-01-20 05:43:00|44.78|44.5|44.75|44.47|44.78|44.5|44.75|44.47|8
1737351790000|2025-01-20 05:43:10|44.76|44.48|44.8|44.52|44.8|44.52|44.76|44.48|5
1737351800000|2025-01-20 05:43:20|44.79|44.51|44.76|44.48|44.8|44.52|44.76|44.48|6
1737351810000|2025-01-20 05:43:30|44.77|44.49|44.8|44.52|44.8|44.52|44.77|44.49|8
1737351820000|2025-01-20 05:43:40|44.81|44.53|44.78|44.5|44.81|44.53|44.78|44.5|4
1737351830000|2025-01-20 05:43:50|44.79|44.51|44.79|44.51|44.8|44.52|44.79|44.51|5
1737351840000|2025-01-20 05:44:00|44.78|44.5|44.8|44.52|44.81|44.53|44.78|44.5|14
1737351850000|2025-01-20 05:44:10|44.79|44.51|44.82|44.54|44.82|44.54|44.79|44.51|8
1737351860000|2025-01-20 05:44:20|44.84|44.56|44.83|44.55|44.84|44.56|44.82|44.54|8
1737351870000|2025-01-20 05:44:30|44.82|44.54|44.78|44.5|44.82|44.54|44.77|44.49|9
1737351880000|2025-01-20 05:44:40|44.79|44.51|44.84|44.56|44.84|44.56|44.79|44.51|15
1737351890000|2025-01-20 05:44:50|44.85|44.57|44.87|44.59|44.87|44.59|44.85|44.57|9
1737351900000|2025-01-20 05:45:00|44.86|44.58|44.85|44.57|44.86|44.58|44.81|44.53|11
1737351910000|2025-01-20 05:45:10|44.84|44.56|44.82|44.54|44.84|44.56|44.8|44.52|9
1737351920000|2025-01-20 05:45:20|44.84|44.56|44.83|44.55|44.84|44.56|44.82|44.54|10
1737351930000|2025-01-20 05:45:30|44.82|44.54|44.8|44.52|44.82|44.54|44.8|44.52|7
1737351940000|2025-01-20 05:45:40|44.79|44.51|44.76|44.48|44.8|44.52|44.76|44.48|14
1737351950000|2025-01-20 05:45:50|44.77|44.49|44.75|44.47|44.77|44.49|44.75|44.47|9
1737351960000|2025-01-20 05:46:00|44.76|44.48|44.7|44.42|44.76|44.48|44.7|44.42|17
1737351970000|2025-01-20 05:46:10|44.71|44.43|44.7|44.42|44.73|44.45|44.69|44.41|12
1737351980000|2025-01-20 05:46:20|44.71|44.43|44.72|44.44|44.75|44.47|44.71|44.43|6
1737351990000|2025-01-20 05:46:30|44.73|44.45|44.72|44.44|44.74|44.46|44.7|44.42|12
1737352000000|2025-01-20 05:46:40|44.71|44.43|44.73|44.45|44.73|44.45|44.7|44.42|9
1737352010000|2025-01-20 05:46:50|44.74|44.46|44.8|44.52|44.8|44.52|44.74|44.46|6
1737352020000|2025-01-20 05:47:00|44.79|44.51|44.76|44.48|44.81|44.53|44.76|44.48|16
1737352030000|2025-01-20 05:47:10|44.75|44.47|44.74|44.46|44.77|44.49|44.73|44.45|12
1737352040000|2025-01-20 05:47:20|44.75|44.47|44.75|44.47|44.77|44.49|44.74|44.46|6
1737352050000|2025-01-20 05:47:30|44.74|44.46|44.69|44.41|44.74|44.46|44.69|44.41|8
1737352060000|2025-01-20 05:47:40|44.7|44.42|44.72|44.44|44.73|44.45|44.69|44.41|13
1737352070000|2025-01-20 05:47:50|44.73|44.45|44.79|44.51|44.79|44.51|44.72|44.44|10
1737352080000|2025-01-20 05:48:00|44.78|44.5|44.84|44.56|44.84|44.56|44.78|44.5|7
1737352090000|2025-01-20 05:48:10|44.88|44.6|44.92|44.64|44.93|44.65|44.88|44.6|9
1737352100000|2025-01-20 05:48:20|44.9|44.62|44.92|44.64|44.92|44.64|44.88|44.6|11
1737352110000|2025-01-20 05:48:30|44.91|44.63|44.87|44.59|44.91|44.63|44.87|44.59|5
1737352120000|2025-01-20 05:48:40|44.88|44.6|44.94|44.66|44.94|44.66|44.88|44.6|13
1737352130000|2025-01-20 05:48:50|44.96|44.68|44.95|44.67|44.97|44.69|44.95|44.67|6
1737352140000|2025-01-20 05:49:00|44.94|44.66|44.96|44.68|45|44.72|44.94|44.66|11
1737352150000|2025-01-20 05:49:10|44.95|44.67|44.95|44.67|44.96|44.68|44.95|44.67|3
1737352160000|2025-01-20 05:49:20|44.96|44.68|44.9|44.62|44.96|44.68|44.9|44.62|6
1737352170000|2025-01-20 05:49:30|44.89|44.61|44.9|44.62|44.9|44.62|44.88|44.6|8
1737352180000|2025-01-20 05:49:40|44.91|44.63|44.99|44.71|44.99|44.71|44.91|44.63|8
1737352190000|2025-01-20 05:49:50|45|44.72|45|44.72|45.01|44.73|44.99|44.71|7
1737352200000|2025-01-20 05:50:00|45.01|44.73|44.98|44.7|45.03|44.75|44.98|44.7|8
1737352210000|2025-01-20 05:50:10|44.99|44.71|45|44.72|45.01|44.73|44.99|44.71|6
1737352220000|2025-01-20 05:50:20|45.01|44.73|45.04|44.76|45.06|44.78|45.01|44.73|10
1737352230000|2025-01-20 05:50:30|45.05|44.77|45.06|44.78|45.06|44.78|45.05|44.77|2
1737352240000|2025-01-20 05:50:40|45.05|44.77|45.04|44.76|45.05|44.77|45.03|44.75|8
1737352250000|2025-01-20 05:50:50|45.03|44.75|45.04|44.76|45.04|44.76|45.02|44.74|4
1737352260000|2025-01-20 05:51:00|45.03|44.75|45.04|44.76|45.04|44.76|45.02|44.74|8
1737352270000|2025-01-20 05:51:10|45.05|44.77|45.07|44.79|45.07|44.79|45.04|44.76|7
1737352280000|2025-01-20 05:51:20|45.06|44.78|45.05|44.77|45.09|44.81|45.05|44.77|12
1737352290000|2025-01-20 05:51:30|45.04|44.76|45|44.72|45.04|44.76|45|44.72|5
1737352300000|2025-01-20 05:51:40|44.98|44.7|45.02|44.74|45.02|44.74|44.98|44.7|13
1737352310000|2025-01-20 05:51:50|45.01|44.73|45.02|44.74|45.04|44.76|45.01|44.73|12
1737352320000|2025-01-20 05:52:00|45.01|44.73|45.03|44.75|45.03|44.75|45|44.72|11
1737352330000|2025-01-20 05:52:10|45.04|44.76|45.08|44.8|45.08|44.8|45.04|44.76|10
1737352340000|2025-01-20 05:52:20|45.09|44.81|45.05|44.77|45.09|44.81|45.05|44.77|5
1737352350000|2025-01-20 05:52:30|45.06|44.78|45.09|44.81|45.09|44.81|45.06|44.78|12
1737352360000|2025-01-20 05:52:40|45.08|44.8|45.08|44.8|45.08|44.8|45.08|44.8|1
1737352370000|2025-01-20 05:52:50|45.07|44.79|45.06|44.78|45.07|44.79|45.05|44.77|4
1737352380000|2025-01-20 05:53:00|45.09|44.81|45.09|44.81|45.09|44.81|45.08|44.8|7
1737352390000|2025-01-20 05:53:10|45.08|44.8|45.08|44.8|45.09|44.81|45.08|44.8|5
1737352400000|2025-01-20 05:53:20|45.09|44.81|45.11|44.83|45.11|44.83|45.09|44.81|3
1737352410000|2025-01-20 05:53:30|45.1|44.82|45.07|44.79|45.1|44.82|45.07|44.79|4
1737352420000|2025-01-20 05:53:40|45.06|44.78|45.01|44.73|45.06|44.78|45|44.72|8
1737352430000|2025-01-20 05:53:50|45.02|44.74|45.02|44.74|45.03|44.75|45.02|44.74|7
1737352440000|2025-01-20 05:54:00|45.01|44.73|45.01|44.73|45.01|44.73|44.99|44.71|12
1737352450000|2025-01-20 05:54:10|45.02|44.74|45|44.72|45.02|44.74|45|44.72|9
1737352460000|2025-01-20 05:54:20|45.01|44.73|45.02|44.74|45.02|44.74|45.01|44.73|6
1737352470000|2025-01-20 05:54:30|45.01|44.73|45.02|44.74|45.02|44.74|44.99|44.71|14
1737352480000|2025-01-20 05:54:40|45.03|44.75|45.03|44.75|45.03|44.75|45.01|44.73|7
1737352490000|2025-01-20 05:54:50|45.02|44.74|45.02|44.74|45.02|44.74|45.01|44.73|7
1737352500000|2025-01-20 05:55:00|45.01|44.73|44.96|44.68|45.01|44.73|44.96|44.68|18
1737352510000|2025-01-20 05:55:10|44.97|44.69|44.95|44.67|44.98|44.7|44.95|44.67|13
1737352520000|2025-01-20 05:55:20|44.94|44.66|44.97|44.69|44.97|44.69|44.94|44.66|6
1737352530000|2025-01-20 05:55:30|44.96|44.68|44.91|44.63|44.96|44.68|44.91|44.63|14
1737352540000|2025-01-20 05:55:40|44.92|44.64|44.88|44.6|44.92|44.64|44.87|44.59|9
1737352550000|2025-01-20 05:55:50|44.89|44.61|44.9|44.62|44.91|44.63|44.89|44.61|14
1737352560000|2025-01-20 05:56:00|44.89|44.61|44.9|44.62|44.91|44.63|44.89|44.61|8
1737352570000|2025-01-20 05:56:10|44.91|44.63|44.91|44.63|44.92|44.64|44.91|44.63|3
1737352580000|2025-01-20 05:56:20|44.9|44.62|44.9|44.62|44.9|44.62|44.9|44.62|1
1737352590000|2025-01-20 05:56:30|44.91|44.63|44.87|44.59|44.91|44.63|44.87|44.59|8
1737352600000|2025-01-20 05:56:40|44.88|44.6|44.87|44.59|44.9|44.62|44.87|44.59|14
1737352610000|2025-01-20 05:56:50|44.86|44.58|44.86|44.58|44.87|44.59|44.86|44.58|5
1737352620000|2025-01-20 05:57:00|44.87|44.59|44.88|44.6|44.88|44.6|44.85|44.57|5
1737352630000|2025-01-20 05:57:10|44.89|44.61|44.89|44.61|44.9|44.62|44.88|44.6|5
1737352640000|2025-01-20 05:57:20|44.88|44.6|44.88|44.6|44.89|44.61|44.87|44.59|7
1737352650000|2025-01-20 05:57:30|44.89|44.61|44.9|44.62|44.9|44.62|44.88|44.6|6
1737352660000|2025-01-20 05:57:40|44.89|44.61|44.9|44.62|44.9|44.62|44.89|44.61|6
1737352670000|2025-01-20 05:57:50|44.89|44.61|44.91|44.63|44.91|44.63|44.89|44.61|9
1737352680000|2025-01-20 05:58:00|44.9|44.62|44.94|44.66|44.94|44.66|44.9|44.62|14
1737352690000|2025-01-20 05:58:10|44.95|44.67|44.97|44.69|44.98|44.7|44.95|44.67|9
1737352700000|2025-01-20 05:58:20|44.96|44.68|44.96|44.68|44.97|44.69|44.96|44.68|3
1737352710000|2025-01-20 05:58:30|44.95|44.67|44.95|44.67|44.95|44.67|44.94|44.66|5
1737352720000|2025-01-20 05:58:40|44.94|44.66|44.93|44.65|44.95|44.67|44.92|44.64|8
1737352730000|2025-01-20 05:58:50|44.92|44.64|44.88|44.6|44.95|44.67|44.88|44.6|10
1737352740000|2025-01-20 05:59:00|44.89|44.61|44.9|44.62|44.9|44.62|44.88|44.6|4
1737352750000|2025-01-20 05:59:10|44.91|44.63|44.91|44.63|44.91|44.63|44.91|44.63|1
1737352760000|2025-01-20 05:59:20|44.92|44.64|44.91|44.63|44.92|44.64|44.9|44.62|8
1737352770000|2025-01-20 05:59:30|44.9|44.62|44.9|44.62|44.91|44.63|44.9|44.62|3
1737352780000|2025-01-20 05:59:40|44.91|44.63|44.91|44.63|44.91|44.63|44.89|44.61|5
1737352790000|2025-01-20 05:59:50|44.92|44.64|44.93|44.65|44.93|44.65|44.92|44.64|8
1737352800000|2025-01-20 06:00:00|44.94|44.66|44.92|44.64|44.94|44.66|44.91|44.63|5
1737352810000|2025-01-20 06:00:10|44.91|44.63|44.91|44.63|44.92|44.64|44.91|44.63|3
1737352820000|2025-01-20 06:00:20|44.92|44.64|44.94|44.66|44.95|44.67|44.92|44.64|3
1737352830000|2025-01-20 06:00:30|44.95|44.67|44.95|44.67|44.97|44.69|44.95|44.67|11
1737352840000|2025-01-20 06:00:40|44.94|44.66|44.91|44.63|44.94|44.66|44.9|44.62|8
1737352850000|2025-01-20 06:00:50|44.92|44.64|44.99|44.71|44.99|44.71|44.92|44.64|10
1737352860000|2025-01-20 06:01:00|44.98|44.7|45.01|44.73|45.01|44.73|44.97|44.69|9
1737352870000|2025-01-20 06:01:10|45.02|44.74|45.04|44.76|45.04|44.76|45.01|44.73|14
1737352880000|2025-01-20 06:01:20|45.05|44.77|45.05|44.77|45.05|44.77|45.04|44.76|5
1737352890000|2025-01-20 06:01:30|45.04|44.76|45.05|44.77|45.05|44.77|45.04|44.76|2
1737352900000|2025-01-20 06:01:40|45.06|44.78|45.08|44.8|45.08|44.8|45.06|44.78|11
1737352910000|2025-01-20 06:01:50|45.1|44.82|45.12|44.84|45.12|44.84|45.1|44.82|3
1737352920000|2025-01-20 06:02:00|45.13|44.85|45.14|44.86|45.14|44.86|45.12|44.84|9
1737352930000|2025-01-20 06:02:10|45.13|44.85|45.1|44.82|45.14|44.86|45.1|44.82|8
1737352940000|2025-01-20 06:02:20|45.11|44.83|45.12|44.84|45.13|44.85|45.11|44.83|8
1737352950000|2025-01-20 06:02:30|45.13|44.85|45.08|44.8|45.14|44.86|45.08|44.8|7
1737352960000|2025-01-20 06:02:40|45.09|44.81|45.12|44.84|45.13|44.85|45.09|44.81|9
1737352970000|2025-01-20 06:02:50|45.14|44.86|45.15|44.87|45.16|44.88|45.14|44.86|4
1737352980000|2025-01-20 06:03:00|45.16|44.88|45.16|44.88|45.17|44.89|45.16|44.88|9
1737352990000|2025-01-20 06:03:10|45.15|44.87|45.13|44.85|45.16|44.88|45.13|44.85|5
1737353000000|2025-01-20 06:03:20|45.14|44.86|45.14|44.86|45.16|44.88|45.14|44.86|5
1737353010000|2025-01-20 06:03:30|45.15|44.87|45.13|44.85|45.15|44.87|45.13|44.85|3
1737353020000|2025-01-20 06:03:40|45.12|44.84|45.14|44.86|45.14|44.86|45.12|44.84|5
1737353030000|2025-01-20 06:03:50|45.15|44.87|45.17|44.89|45.17|44.89|45.15|44.87|3
1737353040000|2025-01-20 06:04:00|45.16|44.88|45.17|44.89|45.18|44.9|45.14|44.86|12
1737353050000|2025-01-20 06:04:10|45.18|44.9|45.18|44.9|45.18|44.9|45.18|44.9|1
1737353060000|2025-01-20 06:04:20|45.17|44.89|45.14|44.86|45.17|44.89|45.14|44.86|4
1737353070000|2025-01-20 06:04:30|45.15|44.87|45.15|44.87|45.16|44.88|45.15|44.87|5
1737353080000|2025-01-20 06:04:40|45.14|44.86|45.08|44.8|45.14|44.86|45.07|44.79|17
1737353090000|2025-01-20 06:04:50|45.07|44.79|45.04|44.76|45.07|44.79|45.04|44.76|4
1737353100000|2025-01-20 06:05:00|45.05|44.77|45.02|44.74|45.07|44.79|45.02|44.74|14
1737353110000|2025-01-20 06:05:10|45.03|44.75|45.03|44.75|45.03|44.75|45.02|44.74|3
1737353120000|2025-01-20 06:05:20|45.04|44.76|45.06|44.78|45.06|44.78|45.03|44.75|4
1737353130000|2025-01-20 06:05:30|45.05|44.77|45.04|44.76|45.05|44.77|45.03|44.75|8
1737353140000|2025-01-20 06:05:40|45.03|44.75|45.03|44.75|45.06|44.78|45.02|44.74|15
1737353150000|2025-01-20 06:05:50|45.04|44.76|45.03|44.75|45.05|44.77|45.02|44.74|17
1737353160000|2025-01-20 06:06:00|45.04|44.76|45.03|44.75|45.04|44.76|45.03|44.75|6
1737353170000|2025-01-20 06:06:10|45.04|44.76|45.04|44.76|45.04|44.76|45.04|44.76|1
1737353180000|2025-01-20 06:06:20|45.03|44.75|45.04|44.76|45.04|44.76|45.03|44.75|2
1737353190000|2025-01-20 06:06:30|45.05|44.77|45.08|44.8|45.08|44.8|45.05|44.77|5
1737353200000|2025-01-20 06:06:40|45.09|44.81|45.09|44.81|45.13|44.85|45.09|44.81|9
1737353210000|2025-01-20 06:06:50|45.1|44.82|45.07|44.79|45.1|44.82|45.07|44.79|10
1737353220000|2025-01-20 06:07:00|45.08|44.8|45.1|44.82|45.1|44.82|45.08|44.8|8
1737353230000|2025-01-20 06:07:10|45.09|44.81|45.12|44.84|45.13|44.85|45.09|44.81|8
1737353240000|2025-01-20 06:07:20|45.13|44.85|45.13|44.85|45.13|44.85|45.12|44.84|3
1737353250000|2025-01-20 06:07:30|45.14|44.86|45.08|44.8|45.14|44.86|45.08|44.8|7
1737353260000|2025-01-20 06:07:40|45.09|44.81|45.07|44.79|45.1|44.82|45.07|44.79|11
1737353270000|2025-01-20 06:07:50|45.08|44.8|45.05|44.77|45.09|44.81|45.04|44.76|11
1737353280000|2025-01-20 06:08:00|45.04|44.76|45.01|44.73|45.05|44.77|45.01|44.73|12
1737353290000|2025-01-20 06:08:10|45.02|44.74|44.99|44.71|45.02|44.74|44.99|44.71|12
1737353300000|2025-01-20 06:08:20|45|44.72|44.98|44.7|45|44.72|44.98|44.7|5
1737353310000|2025-01-20 06:08:30|44.97|44.69|44.97|44.69|44.99|44.71|44.97|44.69|11
1737353320000|2025-01-20 06:08:40|44.98|44.7|44.89|44.61|44.98|44.7|44.88|44.6|13
1737353330000|2025-01-20 06:08:50|44.9|44.62|44.91|44.63|44.92|44.64|44.9|44.62|12
1737353340000|2025-01-20 06:09:00|44.92|44.64|44.9|44.62|44.96|44.68|44.9|44.62|16
1737353350000|2025-01-20 06:09:10|44.91|44.63|44.93|44.65|44.93|44.65|44.9|44.62|9
1737353360000|2025-01-20 06:09:20|44.94|44.66|44.93|44.65|44.94|44.66|44.93|44.65|2
1737353370000|2025-01-20 06:09:30|44.94|44.66|44.95|44.67|44.96|44.68|44.94|44.66|5
1737353380000|2025-01-20 06:09:40|44.94|44.66|44.93|44.65|44.95|44.67|44.92|44.64|14
1737353390000|2025-01-20 06:09:50|44.92|44.64|44.92|44.64|44.93|44.65|44.92|44.64|3
1737353400000|2025-01-20 06:10:00|44.91|44.63|44.87|44.59|44.91|44.63|44.87|44.59|11
1737353410000|2025-01-20 06:10:10|44.88|44.6|44.87|44.59|44.89|44.61|44.87|44.59|7
1737353420000|2025-01-20 06:10:20|44.88|44.6|44.87|44.59|44.88|44.6|44.87|44.59|4
1737353430000|2025-01-20 06:10:30|44.89|44.61|44.91|44.63|44.91|44.63|44.89|44.61|3
1737353440000|2025-01-20 06:10:40|44.9|44.62|44.93|44.65|44.93|44.65|44.9|44.62|4
1737353450000|2025-01-20 06:10:50|44.92|44.64|44.91|44.63|44.92|44.64|44.91|44.63|4
1737353460000|2025-01-20 06:11:00|44.9|44.62|44.86|44.58|44.91|44.63|44.86|44.58|11
1737353470000|2025-01-20 06:11:10|44.85|44.57|44.91|44.63|44.91|44.63|44.85|44.57|8
1737353480000|2025-01-20 06:11:20|44.9|44.62|44.88|44.6|44.9|44.62|44.88|44.6|3
1737353490000|2025-01-20 06:11:30|44.89|44.61|44.9|44.62|44.91|44.63|44.89|44.61|7
1737353500000|2025-01-20 06:11:40|44.92|44.64|44.95|44.67|44.96|44.68|44.92|44.64|7
1737353510000|2025-01-20 06:11:50|44.94|44.66|44.93|44.65|44.95|44.67|44.92|44.64|6
1737353520000|2025-01-20 06:12:00|44.94|44.66|44.95|44.67|44.95|44.67|44.94|44.66|10
1737353530000|2025-01-20 06:12:10|44.94|44.66|45.02|44.74|45.03|44.75|44.94|44.66|9
1737353540000|2025-01-20 06:12:20|45.01|44.73|45.04|44.76|45.05|44.77|45.01|44.73|8
1737353550000|2025-01-20 06:12:30|45.02|44.74|45.06|44.78|45.06|44.78|45.02|44.74|6
1737353560000|2025-01-20 06:12:40|45.07|44.79|45.07|44.79|45.08|44.8|45.06|44.78|7
1737353570000|2025-01-20 06:12:50|45.08|44.8|45.11|44.83|45.12|44.84|45.08|44.8|6
1737353580000|2025-01-20 06:13:00|45.1|44.82|45.11|44.83|45.12|44.84|45.1|44.82|14
1737353590000|2025-01-20 06:13:10|45.12|44.84|45.13|44.85|45.15|44.87|45.12|44.84|8
1737353600000|2025-01-20 06:13:20|45.12|44.84|45.12|44.84|45.13|44.85|45.09|44.81|10
1737353610000|2025-01-20 06:13:30|45.13|44.85|45.12|44.84|45.14|44.86|45.11|44.83|13
1737353620000|2025-01-20 06:13:40|45.13|44.85|45.13|44.85|45.13|44.85|45.12|44.84|3
1737353630000|2025-01-20 06:13:50|45.14|44.86|45.13|44.85|45.16|44.88|45.13|44.85|8
1737353640000|2025-01-20 06:14:00|45.14|44.86|45.13|44.85|45.14|44.86|45.13|44.85|2
1737353650000|2025-01-20 06:14:10|45.12|44.84|45.09|44.81|45.12|44.84|45.09|44.81|6
1737353660000|2025-01-20 06:14:20|45.1|44.82|45.1|44.82|45.1|44.82|45.09|44.81|5
1737353670000|2025-01-20 06:14:30|45.11|44.83|45.06|44.78|45.11|44.83|45.06|44.78|12
1737353680000|2025-01-20 06:14:40|45.07|44.79|45.09|44.81|45.09|44.81|45.06|44.78|5
1737353690000|2025-01-20 06:14:50|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|2
1737353700000|2025-01-20 06:15:00|45.12|44.84|45.11|44.83|45.13|44.85|45.1|44.82|7
1737353710000|2025-01-20 06:15:10|45.12|44.84|45.12|44.84|45.13|44.85|45.12|44.84|11
1737353720000|2025-01-20 06:15:20|45.14|44.86|45.14|44.86|45.15|44.87|45.14|44.86|3
1737353730000|2025-01-20 06:15:30|45.15|44.87|45.17|44.89|45.17|44.89|45.15|44.87|7
1737353740000|2025-01-20 06:15:40|45.18|44.9|45.17|44.89|45.18|44.9|45.15|44.87|12
1737353750000|2025-01-20 06:15:50|45.16|44.88|45.17|44.89|45.17|44.89|45.16|44.88|2
1737353760000|2025-01-20 06:16:00|45.16|44.88|45.17|44.89|45.17|44.89|45.16|44.88|2
1737353770000|2025-01-20 06:16:10|45.16|44.88|45.16|44.88|45.16|44.88|45.15|44.87|3
1737353780000|2025-01-20 06:16:20|45.15|44.87|45.16|44.88|45.18|44.9|45.15|44.87|6
1737353790000|2025-01-20 06:16:30|45.17|44.89|45.13|44.85|45.17|44.89|45.12|44.84|9
1737353800000|2025-01-20 06:16:40|45.12|44.84|45.16|44.88|45.16|44.88|45.12|44.84|6
1737353810000|2025-01-20 06:16:50|45.17|44.89|45.18|44.9|45.18|44.9|45.16|44.88|16
1737353820000|2025-01-20 06:17:00|45.17|44.89|45.15|44.87|45.18|44.9|45.15|44.87|5
1737353830000|2025-01-20 06:17:10|45.16|44.88|45.11|44.83|45.17|44.89|45.11|44.83|8
1737353840000|2025-01-20 06:17:20|45.12|44.84|45.11|44.83|45.12|44.84|45.1|44.82|4
1737353850000|2025-01-20 06:17:30|45.1|44.82|45.06|44.78|45.1|44.82|45.05|44.77|13
1737353860000|2025-01-20 06:17:40|45.05|44.77|45.06|44.78|45.06|44.78|45.04|44.76|12
1737353870000|2025-01-20 06:17:50|45.05|44.77|45.02|44.74|45.05|44.77|45.02|44.74|14
1737353880000|2025-01-20 06:18:00|45.01|44.73|45.03|44.75|45.03|44.75|45|44.72|15
1737353890000|2025-01-20 06:18:10|45.04|44.76|45.04|44.76|45.05|44.77|45.04|44.76|7
1737353900000|2025-01-20 06:18:20|45.03|44.75|45.03|44.75|45.05|44.77|45.02|44.74|13
1737353910000|2025-01-20 06:18:30|45.02|44.74|45.01|44.73|45.02|44.74|45|44.72|9
1737353920000|2025-01-20 06:18:40|45|44.72|44.99|44.71|45.01|44.73|44.98|44.7|10
1737353930000|2025-01-20 06:18:50|45|44.72|45|44.72|45.01|44.73|44.99|44.71|9
1737353940000|2025-01-20 06:19:00|45.01|44.73|45.02|44.74|45.04|44.76|45.01|44.73|10
1737353950000|2025-01-20 06:19:10|45.03|44.75|45.04|44.76|45.04|44.76|45.02|44.74|8
1737353960000|2025-01-20 06:19:20|45.03|44.75|45.02|44.74|45.03|44.75|45.01|44.73|4
1737353970000|2025-01-20 06:19:30|45.01|44.73|44.99|44.71|45.01|44.73|44.98|44.7|9
1737353980000|2025-01-20 06:19:40|44.98|44.7|44.99|44.71|44.99|44.71|44.97|44.69|12
1737353990000|2025-01-20 06:19:50|45|44.72|45.05|44.77|45.05|44.77|44.99|44.71|13
1737354000000|2025-01-20 06:20:00|45.04|44.76|45.06|44.78|45.06|44.78|45.04|44.76|13
1737354010000|2025-01-20 06:20:10|45.05|44.77|45.09|44.81|45.09|44.81|45.05|44.77|13
1737354020000|2025-01-20 06:20:20|45.08|44.8|45.07|44.79|45.09|44.81|45.07|44.79|6
1737354030000|2025-01-20 06:20:30|45.06|44.78|45.05|44.77|45.06|44.78|45.04|44.76|4
1737354040000|2025-01-20 06:20:40|45.04|44.76|45.02|44.74|45.05|44.77|45.02|44.74|5
1737354050000|2025-01-20 06:20:50|45.03|44.75|45.06|44.78|45.08|44.8|45.03|44.75|7
1737354060000|2025-01-20 06:21:00|45.07|44.79|45.07|44.79|45.07|44.79|45.05|44.77|9
1737354070000|2025-01-20 06:21:10|45.08|44.8|45.12|44.84|45.12|44.84|45.08|44.8|5
1737354080000|2025-01-20 06:21:20|45.13|44.85|45.13|44.85|45.13|44.85|45.11|44.83|9
1737354090000|2025-01-20 06:21:30|45.12|44.84|45.17|44.89|45.17|44.89|45.12|44.84|6
1737354100000|2025-01-20 06:21:40|45.16|44.88|45.16|44.88|45.17|44.89|45.15|44.87|5
1737354110000|2025-01-20 06:21:50|45.15|44.87|45.15|44.87|45.16|44.88|45.14|44.86|7
1737354120000|2025-01-20 06:22:00|45.14|44.86|45.14|44.86|45.14|44.86|45.13|44.85|7
1737354130000|2025-01-20 06:22:10|45.15|44.87|45.14|44.86|45.16|44.88|45.14|44.86|4
1737354140000|2025-01-20 06:22:20|45.15|44.87|45.2|44.92|45.2|44.92|45.14|44.86|7
1737354150000|2025-01-20 06:22:30|45.19|44.91|45.18|44.9|45.19|44.91|45.18|44.9|6
1737354160000|2025-01-20 06:22:40|45.17|44.89|45.19|44.91|45.19|44.91|45.17|44.89|3
1737354170000|2025-01-20 06:22:50|45.18|44.9|45.16|44.88|45.18|44.9|45.16|44.88|2
1737354180000|2025-01-20 06:23:00|45.15|44.87|45.1|44.82|45.16|44.88|45.1|44.82|8
1737354190000|2025-01-20 06:23:10|45.11|44.83|45.12|44.84|45.12|44.84|45.11|44.83|2
1737354200000|2025-01-20 06:23:20|45.11|44.83|45.08|44.8|45.11|44.83|45.07|44.79|5
1737354210000|2025-01-20 06:23:30|45.07|44.79|45.05|44.77|45.07|44.79|45.05|44.77|5
1737354220000|2025-01-20 06:23:40|45.04|44.76|45.02|44.74|45.04|44.76|45.01|44.73|4
1737354230000|2025-01-20 06:23:50|45.01|44.73|45.01|44.73|45.01|44.73|45|44.72|5
1737354240000|2025-01-20 06:24:00|45|44.72|44.98|44.7|45|44.72|44.98|44.7|7
1737354250000|2025-01-20 06:24:10|44.97|44.69|45|44.72|45|44.72|44.97|44.69|4
1737354260000|2025-01-20 06:24:20|45.01|44.73|45|44.72|45.01|44.73|45|44.72|10
1737354270000|2025-01-20 06:24:30|45.01|44.73|45.02|44.74|45.02|44.74|45|44.72|6
1737354280000|2025-01-20 06:24:40|45.01|44.73|45.01|44.73|45.01|44.73|45|44.72|13
1737354290000|2025-01-20 06:24:50|45.02|44.74|45.02|44.74|45.03|44.75|45.02|44.74|3
1737354300000|2025-01-20 06:25:00|45.01|44.73|45.01|44.73|45.02|44.74|44.99|44.71|7
1737354310000|2025-01-20 06:25:10|45.02|44.74|45.07|44.79|45.07|44.79|45.01|44.73|15
1737354320000|2025-01-20 06:25:20|45.08|44.8|45.09|44.81|45.09|44.81|45.08|44.8|2
1737354330000|2025-01-20 06:25:30|45.1|44.82|45.12|44.84|45.12|44.84|45.1|44.82|3
1737354340000|2025-01-20 06:25:40|45.13|44.85|45.13|44.85|45.13|44.85|45.12|44.84|5
1737354350000|2025-01-20 06:25:50|45.14|44.86|45.16|44.88|45.16|44.88|45.14|44.86|5
1737354360000|2025-01-20 06:26:00|45.15|44.87|45.08|44.8|45.15|44.87|45.08|44.8|10
1737354370000|2025-01-20 06:26:10|45.09|44.81|45.09|44.81|45.1|44.82|45.09|44.81|5
1737354380000|2025-01-20 06:26:20|45.1|44.82|45.12|44.84|45.12|44.84|45.09|44.81|5
1737354390000|2025-01-20 06:26:30|45.11|44.83|45.07|44.79|45.11|44.83|45.06|44.78|7
1737354400000|2025-01-20 06:26:40|45.08|44.8|45.08|44.8|45.1|44.82|45.08|44.8|6
1737354410000|2025-01-20 06:26:50|45.06|44.78|45.01|44.73|45.06|44.78|45|44.72|8
1737354420000|2025-01-20 06:27:00|45.02|44.74|45.05|44.77|45.05|44.77|45.02|44.74|8
1737354430000|2025-01-20 06:27:10|45.04|44.76|45.03|44.75|45.05|44.77|45.03|44.75|4
1737354440000|2025-01-20 06:27:20|45.04|44.76|45.05|44.77|45.06|44.78|45.04|44.76|10
1737354450000|2025-01-20 06:27:30|45.06|44.78|45.1|44.82|45.1|44.82|45.06|44.78|4
1737354460000|2025-01-20 06:27:40|45.09|44.81|45.07|44.79|45.09|44.81|45.07|44.79|3
1737354470000|2025-01-20 06:27:50|45.06|44.78|45.03|44.75|45.06|44.78|45.03|44.75|4
1737354480000|2025-01-20 06:28:00|45.04|44.76|44.97|44.69|45.04|44.76|44.95|44.67|12
1737354490000|2025-01-20 06:28:10|44.96|44.68|44.9|44.62|44.96|44.68|44.89|44.61|10
1737354500000|2025-01-20 06:28:20|44.89|44.61|44.9|44.62|44.9|44.62|44.89|44.61|2
1737354510000|2025-01-20 06:28:30|44.91|44.63|44.91|44.63|44.94|44.66|44.9|44.62|8
1737354520000|2025-01-20 06:28:40|44.9|44.62|44.87|44.59|44.91|44.63|44.87|44.59|12
1737354530000|2025-01-20 06:28:50|44.88|44.6|44.85|44.57|44.9|44.62|44.85|44.57|6
1737354540000|2025-01-20 06:29:00|44.84|44.56|44.87|44.59|44.88|44.6|44.84|44.56|9
1737354550000|2025-01-20 06:29:10|44.88|44.6|44.88|44.6|44.89|44.61|44.85|44.57|9
1737354560000|2025-01-20 06:29:20|44.87|44.59|44.87|44.59|44.87|44.59|44.85|44.57|16
1737354570000|2025-01-20 06:29:30|44.86|44.58|44.88|44.6|44.88|44.6|44.85|44.57|4
1737354580000|2025-01-20 06:29:40|44.89|44.61|44.94|44.66|44.95|44.67|44.89|44.61|10
1737354590000|2025-01-20 06:29:50|44.95|44.67|44.92|44.64|44.95|44.67|44.91|44.63|8
1737354600000|2025-01-20 06:30:00|44.91|44.63|44.88|44.6|44.91|44.63|44.87|44.59|10
1737354610000|2025-01-20 06:30:10|44.89|44.61|44.96|44.68|44.96|44.68|44.88|44.6|14
1737354620000|2025-01-20 06:30:20|44.95|44.67|44.96|44.68|44.96|44.68|44.92|44.64|9
1737354630000|2025-01-20 06:30:30|44.95|44.67|44.95|44.67|44.95|44.67|44.93|44.65|13
1737354640000|2025-01-20 06:30:40|44.94|44.66|44.94|44.66|44.94|44.66|44.92|44.64|5
1737354650000|2025-01-20 06:30:50|44.95|44.67|44.96|44.68|44.97|44.69|44.93|44.65|10
1737354660000|2025-01-20 06:31:00|44.97|44.69|44.93|44.65|44.98|44.7|44.93|44.65|17
1737354670000|2025-01-20 06:31:10|44.94|44.66|44.92|44.64|44.94|44.66|44.92|44.64|5
1737354680000|2025-01-20 06:31:20|44.93|44.65|44.87|44.59|44.93|44.65|44.85|44.57|11
1737354690000|2025-01-20 06:31:30|44.86|44.58|44.83|44.55|44.86|44.58|44.83|44.55|8
1737354700000|2025-01-20 06:31:40|44.82|44.54|44.84|44.56|44.84|44.56|44.8|44.52|9
1737354710000|2025-01-20 06:31:50|44.83|44.55|44.83|44.55|44.84|44.56|44.81|44.53|8
1737354720000|2025-01-20 06:32:00|44.82|44.54|44.84|44.56|44.84|44.56|44.79|44.51|13
1737354730000|2025-01-20 06:32:10|44.83|44.55|44.81|44.53|44.84|44.56|44.8|44.52|9
1737354740000|2025-01-20 06:32:20|44.8|44.52|44.8|44.52|44.8|44.52|44.79|44.51|5
1737354750000|2025-01-20 06:32:30|44.81|44.53|44.83|44.55|44.83|44.55|44.79|44.51|7
1737354760000|2025-01-20 06:32:40|44.85|44.57|44.96|44.68|44.96|44.68|44.85|44.57|15
1737354770000|2025-01-20 06:32:50|44.98|44.7|44.93|44.65|44.98|44.7|44.93|44.65|6
1737354780000|2025-01-20 06:33:00|44.92|44.64|44.99|44.71|44.99|44.71|44.92|44.64|14
1737354790000|2025-01-20 06:33:10|45|44.72|45.02|44.74|45.03|44.75|44.99|44.71|14
1737354800000|2025-01-20 06:33:20|45.03|44.75|45.03|44.75|45.05|44.77|45.03|44.75|6
1737354810000|2025-01-20 06:33:30|45.02|44.74|45.03|44.75|45.03|44.75|45.02|44.74|6
1737354820000|2025-01-20 06:33:40|45.02|44.74|45.01|44.73|45.04|44.76|45|44.72|12
1737354830000|2025-01-20 06:33:50|45.02|44.74|45.04|44.76|45.05|44.77|45.02|44.74|8
1737354840000|2025-01-20 06:34:00|45.03|44.75|44.99|44.71|45.03|44.75|44.98|44.7|11
1737354850000|2025-01-20 06:34:10|45|44.72|45.04|44.76|45.05|44.77|45|44.72|8
1737354860000|2025-01-20 06:34:20|45.05|44.77|45.05|44.77|45.05|44.77|45.02|44.74|9
1737354870000|2025-01-20 06:34:30|45.04|44.76|45.02|44.74|45.05|44.77|45.02|44.74|7
1737354880000|2025-01-20 06:34:40|45.01|44.73|44.96|44.68|45.01|44.73|44.96|44.68|7
1737354890000|2025-01-20 06:34:50|44.95|44.67|44.96|44.68|44.96|44.68|44.94|44.66|4
1737354900000|2025-01-20 06:35:00|44.95|44.67|44.88|44.6|44.95|44.67|44.88|44.6|10
1737354910000|2025-01-20 06:35:10|44.89|44.61|44.9|44.62|44.93|44.65|44.89|44.61|10
1737354920000|2025-01-20 06:35:20|44.89|44.61|44.95|44.67|44.95|44.67|44.89|44.61|10
1737354930000|2025-01-20 06:35:30|44.94|44.66|44.92|44.64|44.95|44.67|44.9|44.62|9
1737354940000|2025-01-20 06:35:40|44.93|44.65|44.99|44.71|44.99|44.71|44.91|44.63|12
1737354950000|2025-01-20 06:35:50|45|44.72|45.01|44.73|45.02|44.74|45|44.72|8
1737354960000|2025-01-20 06:36:00|45.02|44.74|45.06|44.78|45.07|44.79|45.01|44.73|16
1737354970000|2025-01-20 06:36:10|45.05|44.77|45.04|44.76|45.06|44.78|45.02|44.74|14
1737354980000|2025-01-20 06:36:20|45.05|44.77|45.04|44.76|45.05|44.77|45.04|44.76|4
1737354990000|2025-01-20 06:36:30|45.03|44.75|45.06|44.78|45.06|44.78|45.02|44.74|10
1737355000000|2025-01-20 06:36:40|45.07|44.79|45.07|44.79|45.1|44.82|45.07|44.79|9
1737355010000|2025-01-20 06:36:50|45.06|44.78|45.09|44.81|45.09|44.81|45.04|44.76|8
1737355020000|2025-01-20 06:37:00|45.1|44.82|45.05|44.77|45.1|44.82|45.04|44.76|13
1737355030000|2025-01-20 06:37:10|45.06|44.78|45.05|44.77|45.08|44.8|45.05|44.77|8
1737355040000|2025-01-20 06:37:20|45.04|44.76|44.98|44.7|45.04|44.76|44.98|44.7|11
1737355050000|2025-01-20 06:37:30|44.97|44.69|44.97|44.69|44.98|44.7|44.95|44.67|10
1737355060000|2025-01-20 06:37:40|44.96|44.68|45.03|44.75|45.04|44.76|44.96|44.68|10
1737355070000|2025-01-20 06:37:50|45.02|44.74|45.09|44.81|45.09|44.81|45.02|44.74|8
1737355080000|2025-01-20 06:38:00|45.1|44.82|45.08|44.8|45.11|44.83|45.08|44.8|9
1737355090000|2025-01-20 06:38:10|45.09|44.81|45.12|44.84|45.12|44.84|45.09|44.81|12
1737355100000|2025-01-20 06:38:20|45.11|44.83|45.13|44.85|45.15|44.87|45.11|44.83|11
1737355110000|2025-01-20 06:38:30|45.12|44.84|45.07|44.79|45.12|44.84|45.06|44.78|16
1737355120000|2025-01-20 06:38:40|45.08|44.8|45.14|44.86|45.14|44.86|45.08|44.8|12
1737355130000|2025-01-20 06:38:50|45.13|44.85|45.16|44.88|45.16|44.88|45.13|44.85|6
1737355140000|2025-01-20 06:39:00|45.15|44.87|45.16|44.88|45.17|44.89|45.14|44.86|7
1737355150000|2025-01-20 06:39:10|45.15|44.87|45.18|44.9|45.2|44.92|45.15|44.87|12
1737355160000|2025-01-20 06:39:20|45.17|44.89|45.14|44.86|45.19|44.91|45.14|44.86|10
1737355170000|2025-01-20 06:39:30|45.15|44.87|45.11|44.83|45.16|44.88|45.11|44.83|15
1737355180000|2025-01-20 06:39:40|45.1|44.82|45.15|44.87|45.16|44.88|45.09|44.81|13
1737355190000|2025-01-20 06:39:50|45.16|44.88|45.17|44.89|45.19|44.91|45.15|44.87|14
1737355200000|2025-01-20 06:40:00|45.18|44.9|45.26|44.98|45.26|44.98|45.18|44.9|16
1737355210000|2025-01-20 06:40:10|45.25|44.97|45.25|44.97|45.26|44.98|45.25|44.97|3
1737355220000|2025-01-20 06:40:20|45.24|44.96|45.27|44.99|45.27|44.99|45.23|44.95|14
1737355230000|2025-01-20 06:40:30|45.28|45|45.29|45.01|45.3|45.02|45.28|45|8
1737355240000|2025-01-20 06:40:40|45.28|45|45.35|45.07|45.35|45.07|45.27|44.99|11
1737355250000|2025-01-20 06:40:50|45.34|45.06|45.36|45.08|45.38|45.1|45.34|45.06|10
1737355260000|2025-01-20 06:41:00|45.35|45.07|45.34|45.06|45.38|45.1|45.31|45.03|16
1737355270000|2025-01-20 06:41:10|45.35|45.07|45.35|45.07|45.38|45.1|45.35|45.07|9
1737355280000|2025-01-20 06:41:20|45.36|45.08|45.33|45.05|45.36|45.08|45.33|45.05|8
1737355290000|2025-01-20 06:41:30|45.3|45.02|45.32|45.04|45.32|45.04|45.28|45|10
1737355300000|2025-01-20 06:41:40|45.33|45.05|45.31|45.03|45.33|45.05|45.31|45.03|7
1737355310000|2025-01-20 06:41:50|45.32|45.04|45.36|45.08|45.36|45.08|45.32|45.04|11
1737355320000|2025-01-20 06:42:00|45.35|45.07|45.37|45.09|45.38|45.1|45.35|45.07|11
1737355330000|2025-01-20 06:42:10|45.38|45.1|45.4|45.12|45.41|45.13|45.37|45.09|11
1737355340000|2025-01-20 06:42:20|45.39|45.11|45.41|45.13|45.43|45.15|45.39|45.11|19
1737355350000|2025-01-20 06:42:30|45.42|45.14|45.43|45.15|45.44|45.16|45.41|45.13|10
1737355360000|2025-01-20 06:42:40|45.45|45.17|45.5|45.22|45.5|45.22|45.45|45.17|7
1737355370000|2025-01-20 06:42:50|45.51|45.23|45.53|45.25|45.54|45.26|45.51|45.23|14
1737355380000|2025-01-20 06:43:00|45.54|45.26|45.59|45.31|45.59|45.31|45.54|45.26|12
1737355390000|2025-01-20 06:43:10|45.58|45.3|45.62|45.34|45.62|45.34|45.58|45.3|14
1737355400000|2025-01-20 06:43:20|45.61|45.33|45.49|45.21|45.62|45.34|45.49|45.21|15
1737355410000|2025-01-20 06:43:30|45.5|45.22|45.51|45.23|45.53|45.25|45.47|45.19|13
1737355420000|2025-01-20 06:43:40|45.54|45.26|45.57|45.29|45.58|45.3|45.53|45.25|10
1737355430000|2025-01-20 06:43:50|45.58|45.3|45.57|45.29|45.58|45.3|45.55|45.27|9
1737355440000|2025-01-20 06:44:00|45.61|45.33|45.59|45.31|45.64|45.36|45.58|45.3|16
1737355450000|2025-01-20 06:44:10|45.6|45.32|45.55|45.27|45.6|45.32|45.55|45.27|14
1737355460000|2025-01-20 06:44:20|45.54|45.26|45.56|45.28|45.6|45.32|45.53|45.25|16
1737355470000|2025-01-20 06:44:30|45.55|45.27|45.5|45.22|45.55|45.27|45.5|45.22|8
1737355480000|2025-01-20 06:44:40|45.51|45.23|45.53|45.25|45.54|45.26|45.51|45.23|13
1737355490000|2025-01-20 06:44:50|45.54|45.26|45.53|45.25|45.56|45.28|45.52|45.24|12
1737355500000|2025-01-20 06:45:00|45.56|45.28|45.6|45.32|45.6|45.32|45.56|45.28|4
1737355510000|2025-01-20 06:45:10|45.59|45.31|45.58|45.3|45.6|45.32|45.57|45.29|12
1737355520000|2025-01-20 06:45:20|45.6|45.32|45.65|45.37|45.65|45.37|45.59|45.31|7
1737355530000|2025-01-20 06:45:30|45.64|45.36|45.59|45.31|45.65|45.37|45.57|45.29|16
1737355540000|2025-01-20 06:45:40|45.61|45.33|45.57|45.29|45.61|45.33|45.53|45.25|17
1737355550000|2025-01-20 06:45:50|45.58|45.3|45.61|45.33|45.62|45.34|45.58|45.3|8
1737355560000|2025-01-20 06:46:00|45.62|45.34|45.65|45.37|45.66|45.38|45.61|45.33|14
1737355570000|2025-01-20 06:46:10|45.64|45.36|45.58|45.3|45.65|45.37|45.57|45.29|20
1737355580000|2025-01-20 06:46:20|45.59|45.31|45.49|45.21|45.6|45.32|45.49|45.21|20
1737355590000|2025-01-20 06:46:30|45.5|45.22|45.52|45.24|45.53|45.25|45.49|45.21|9
1737355600000|2025-01-20 06:46:40|45.53|45.25|45.52|45.24|45.54|45.26|45.5|45.22|9
1737355610000|2025-01-20 06:46:50|45.51|45.23|45.42|45.14|45.52|45.24|45.42|45.14|15
1737355620000|2025-01-20 06:47:00|45.43|45.15|45.44|45.16|45.45|45.17|45.41|45.13|10
1737355630000|2025-01-20 06:47:10|45.45|45.17|45.44|45.16|45.47|45.19|45.44|45.16|12
1737355640000|2025-01-20 06:47:20|45.45|45.17|45.46|45.18|45.47|45.19|45.45|45.17|12
1737355650000|2025-01-20 06:47:30|45.48|45.2|45.51|45.23|45.51|45.23|45.48|45.2|5
1737355660000|2025-01-20 06:47:40|45.52|45.24|45.62|45.34|45.62|45.34|45.52|45.24|8
1737355670000|2025-01-20 06:47:50|45.63|45.35|45.63|45.35|45.64|45.36|45.59|45.31|12
1737355680000|2025-01-20 06:48:00|45.64|45.36|45.74|45.46|45.74|45.46|45.64|45.36|18
1737355690000|2025-01-20 06:48:10|45.73|45.45|45.72|45.44|45.74|45.46|45.72|45.44|14
1737355700000|2025-01-20 06:48:20|45.73|45.45|45.74|45.46|45.74|45.46|45.73|45.45|10
1737355710000|2025-01-20 06:48:30|45.75|45.47|45.75|45.47|45.77|45.49|45.75|45.47|10
1737355720000|2025-01-20 06:48:40|45.76|45.48|45.76|45.48|45.76|45.48|45.72|45.44|12
1737355730000|2025-01-20 06:48:50|45.75|45.47|45.76|45.48|45.77|45.49|45.74|45.46|8
1737355740000|2025-01-20 06:49:00|45.77|45.49|45.88|45.6|45.88|45.6|45.74|45.46|13
1737355750000|2025-01-20 06:49:10|45.87|45.59|45.88|45.6|45.92|45.64|45.86|45.58|15
1737355760000|2025-01-20 06:49:20|45.87|45.59|45.85|45.57|45.91|45.63|45.83|45.55|19
1737355770000|2025-01-20 06:49:30|45.87|45.59|45.85|45.57|45.87|45.59|45.83|45.55|11
1737355780000|2025-01-20 06:49:40|45.86|45.58|45.93|45.65|45.93|45.65|45.86|45.58|12
1737355790000|2025-01-20 06:49:50|45.92|45.64|45.95|45.67|45.96|45.68|45.92|45.64|9
1737355800000|2025-01-20 06:50:00|45.96|45.68|45.96|45.68|45.97|45.69|45.91|45.63|17
1737355810000|2025-01-20 06:50:10|45.97|45.69|45.99|45.71|46.01|45.73|45.97|45.69|9
1737355820000|2025-01-20 06:50:20|46|45.72|45.99|45.71|46.01|45.73|45.98|45.7|13
1737355830000|2025-01-20 06:50:30|46.01|45.73|46.06|45.78|46.06|45.78|46|45.72|11
1737355840000|2025-01-20 06:50:40|46.07|45.79|46.09|45.81|46.09|45.81|46.07|45.79|3
1737355850000|2025-01-20 06:50:50|46.08|45.8|46.06|45.78|46.09|45.81|46.05|45.77|12
1737355860000|2025-01-20 06:51:00|46.05|45.77|46.06|45.78|46.06|45.78|46|45.72|13
1737355870000|2025-01-20 06:51:10|46.09|45.81|46.1|45.82|46.11|45.83|46.09|45.81|11
1737355880000|2025-01-20 06:51:20|46.11|45.83|46.12|45.84|46.14|45.86|46.11|45.83|7
1737355890000|2025-01-20 06:51:30|46.15|45.87|46.26|45.98|46.27|45.99|46.14|45.86|14
1737355900000|2025-01-20 06:51:40|46.25|45.97|46.3|46.02|46.31|46.03|46.25|45.97|14
1737355910000|2025-01-20 06:51:50|46.31|46.03|46.26|45.98|46.31|46.03|46.23|45.95|11
1737355920000|2025-01-20 06:52:00|46.3|46.02|46.44|46.16|46.44|46.16|46.3|46.02|8
1737355930000|2025-01-20 06:52:10|46.42|46.14|46.5|46.22|46.55|46.27|46.42|46.14|19
1737355940000|2025-01-20 06:52:20|46.51|46.23|46.52|46.24|46.54|46.26|46.46|46.18|15
1737355950000|2025-01-20 06:52:30|46.57|46.29|46.54|46.26|46.59|46.31|46.53|46.25|18
1737355960000|2025-01-20 06:52:40|46.53|46.25|46.48|46.2|46.54|46.26|46.48|46.2|20
1737355970000|2025-01-20 06:52:50|46.49|46.21|46.53|46.25|46.53|46.25|46.49|46.21|15
1737355980000|2025-01-20 06:53:00|46.51|46.23|46.49|46.21|46.52|46.24|46.41|46.13|20
1737355990000|2025-01-20 06:53:10|46.53|46.25|46.52|46.24|46.56|46.28|46.51|46.23|15
1737356000000|2025-01-20 06:53:20|46.51|46.23|46.51|46.23|46.58|46.3|46.51|46.23|16
1737356010000|2025-01-20 06:53:30|46.49|46.21|46.54|46.26|46.54|46.26|46.48|46.2|16
1737356020000|2025-01-20 06:53:40|46.53|46.25|46.55|46.27|46.59|46.31|46.53|46.25|14
1737356030000|2025-01-20 06:53:50|46.54|46.26|46.6|46.32|46.6|46.32|46.54|46.26|17
1737356040000|2025-01-20 06:54:00|46.62|46.34|46.62|46.34|46.66|46.38|46.62|46.34|13
1737356050000|2025-01-20 06:54:10|46.63|46.35|46.66|46.38|46.7|46.42|46.63|46.35|18
1737356060000|2025-01-20 06:54:20|46.65|46.37|46.68|46.4|46.69|46.41|46.63|46.35|16
1737356070000|2025-01-20 06:54:30|46.67|46.39|46.73|46.45|46.73|46.45|46.67|46.39|20
1737356080000|2025-01-20 06:54:40|46.72|46.44|46.7|46.42|46.74|46.46|46.7|46.42|17
1737356090000|2025-01-20 06:54:50|46.69|46.41|46.64|46.36|46.69|46.41|46.62|46.34|22
1737356100000|2025-01-20 06:55:00|46.6|46.32|46.68|46.4|46.7|46.42|46.58|46.3|16
1737356110000|2025-01-20 06:55:10|46.69|46.41|46.72|46.44|46.72|46.44|46.65|46.37|16
1737356120000|2025-01-20 06:55:20|46.73|46.45|46.82|46.54|46.82|46.54|46.71|46.43|15
1737356130000|2025-01-20 06:55:30|46.81|46.53|46.96|46.68|46.97|46.69|46.73|46.45|18
1737356140000|2025-01-20 06:55:40|46.97|46.69|46.95|46.67|46.97|46.69|46.86|46.58|18
1737356150000|2025-01-20 06:55:50|46.96|46.68|46.95|46.67|46.99|46.71|46.93|46.65|19
1737356160000|2025-01-20 06:56:00|46.93|46.65|46.98|46.7|47.03|46.75|46.93|46.65|24
1737356170000|2025-01-20 06:56:10|46.97|46.69|46.77|46.49|46.98|46.7|46.7|46.42|24
1737356180000|2025-01-20 06:56:20|46.76|46.48|46.59|46.31|46.8|46.52|46.59|46.31|22
1737356190000|2025-01-20 06:56:30|46.57|46.29|46.65|46.37|46.65|46.37|46.47|46.19|27
1737356200000|2025-01-20 06:56:40|46.64|46.36|46.61|46.33|46.64|46.36|46.49|46.21|24
1737356210000|2025-01-20 06:56:50|46.6|46.32|46.53|46.25|46.6|46.32|46.47|46.19|18
1737356220000|2025-01-20 06:57:00|46.55|46.27|46.51|46.23|46.56|46.28|46.5|46.22|21
1737356230000|2025-01-20 06:57:10|46.5|46.22|46.67|46.39|46.67|46.39|46.48|46.2|15
1737356240000|2025-01-20 06:57:20|46.68|46.4|46.51|46.23|46.69|46.41|46.51|46.23|19
1737356250000|2025-01-20 06:57:30|46.48|46.2|46.46|46.18|46.52|46.24|46.41|46.13|23
1737356260000|2025-01-20 06:57:40|46.47|46.19|46.39|46.11|46.48|46.2|46.35|46.07|21
1737356270000|2025-01-20 06:57:50|46.37|46.09|46.34|46.06|46.37|46.09|46.33|46.05|16
1737356280000|2025-01-20 06:58:00|46.33|46.05|46.24|45.96|46.33|46.05|46.21|45.93|21
1737356290000|2025-01-20 06:58:10|46.29|46.01|46.3|46.02|46.34|46.06|46.24|45.96|23
1737356300000|2025-01-20 06:58:20|46.29|46.01|46.16|45.88|46.29|46.01|46.15|45.87|21
1737356310000|2025-01-20 06:58:30|46.17|45.89|46.18|45.9|46.23|45.95|46.16|45.88|22
1737356320000|2025-01-20 06:58:40|46.17|45.89|46.36|46.08|46.36|46.08|46.17|45.89|20
1737356330000|2025-01-20 06:58:50|46.35|46.07|46.29|46.01|46.35|46.07|46.29|46.01|11
1737356340000|2025-01-20 06:59:00|46.3|46.02|46.25|45.97|46.32|46.04|46.24|45.96|21
1737356350000|2025-01-20 06:59:10|46.24|45.96|46.37|46.09|46.38|46.1|46.17|45.89|25
1737356360000|2025-01-20 06:59:20|46.38|46.1|46.37|46.09|46.42|46.14|46.36|46.08|19
1737356370000|2025-01-20 06:59:30|46.41|46.13|46.36|46.08|46.41|46.13|46.35|46.07|17
1737356380000|2025-01-20 06:59:40|46.35|46.07|46.35|46.07|46.37|46.09|46.3|46.02|20
1737356390000|2025-01-20 06:59:50|46.37|46.09|46.33|46.05|46.37|46.09|46.32|46.04|17
1737356400000|2025-01-20 07:00:00|46.34|46.06|46.31|46.03|46.41|46.13|46.27|45.99|22
1737356410000|2025-01-20 07:00:10|46.32|46.04|46.38|46.1|46.38|46.1|46.31|46.03|20
1737356420000|2025-01-20 07:00:20|46.37|46.09|46.52|46.24|46.53|46.25|46.37|46.09|20
1737356430000|2025-01-20 07:00:30|46.5|46.22|46.45|46.17|46.56|46.28|46.45|46.17|19
1737356440000|2025-01-20 07:00:40|46.44|46.16|46.55|46.27|46.56|46.28|46.42|46.14|15
1737356450000|2025-01-20 07:00:50|46.56|46.28|46.54|46.26|46.57|46.29|46.5|46.22|20
1737356460000|2025-01-20 07:01:00|46.53|46.25|46.49|46.21|46.56|46.28|46.47|46.19|19
1737356470000|2025-01-20 07:01:10|46.5|46.22|46.59|46.31|46.59|46.31|46.5|46.22|13
1737356480000|2025-01-20 07:01:20|46.6|46.32|46.66|46.38|46.69|46.41|46.6|46.32|13
1737356490000|2025-01-20 07:01:30|46.67|46.39|46.68|46.4|46.69|46.41|46.64|46.36|16
1737356500000|2025-01-20 07:01:40|46.7|46.42|46.72|46.44|46.73|46.45|46.67|46.39|16
1737356510000|2025-01-20 07:01:50|46.71|46.43|46.76|46.48|46.77|46.49|46.71|46.43|17
1737356520000|2025-01-20 07:02:00|46.77|46.49|46.86|46.58|46.86|46.58|46.76|46.48|14
1737356530000|2025-01-20 07:02:10|46.87|46.59|46.82|46.54|46.89|46.61|46.79|46.51|17
1737356540000|2025-01-20 07:02:20|46.81|46.53|46.83|46.55|46.85|46.57|46.79|46.51|15
1737356550000|2025-01-20 07:02:30|46.82|46.54|46.67|46.39|46.82|46.54|46.67|46.39|22
1737356560000|2025-01-20 07:02:40|46.68|46.4|46.63|46.35|46.7|46.42|46.57|46.29|26
1737356570000|2025-01-20 07:02:50|46.64|46.36|46.68|46.4|46.68|46.4|46.62|46.34|22
1737356580000|2025-01-20 07:03:00|46.67|46.39|46.71|46.43|46.71|46.43|46.59|46.31|19
1737356590000|2025-01-20 07:03:10|46.75|46.47|46.85|46.57|46.85|46.57|46.75|46.47|17
1737356600000|2025-01-20 07:03:20|46.86|46.58|46.9|46.62|46.91|46.63|46.84|46.56|22
1737356610000|2025-01-20 07:03:30|46.91|46.63|46.98|46.7|46.98|46.7|46.85|46.57|23
1737356620000|2025-01-20 07:03:40|46.99|46.71|47.04|46.76|47.08|46.8|46.99|46.71|17
1737356630000|2025-01-20 07:03:50|47.05|46.77|47.06|46.78|47.07|46.79|46.98|46.7|15
1737356640000|2025-01-20 07:04:00|47.07|46.79|47.06|46.78|47.07|46.79|47.03|46.75|20
1737356650000|2025-01-20 07:04:10|47.09|46.81|47.11|46.83|47.18|46.9|47.09|46.81|19
1737356660000|2025-01-20 07:04:20|47.12|46.84|47.08|46.8|47.12|46.84|47.08|46.8|11
1737356670000|2025-01-20 07:04:30|47.09|46.81|47.15|46.87|47.15|46.87|47.05|46.77|15
1737356680000|2025-01-20 07:04:40|47.14|46.86|47.1|46.82|47.14|46.86|47.05|46.77|21
1737356690000|2025-01-20 07:04:50|47.07|46.79|47.03|46.75|47.09|46.81|46.99|46.71|19
1737356700000|2025-01-20 07:05:00|47.02|46.74|46.95|46.67|47.09|46.81|46.95|46.67|22
1737356710000|2025-01-20 07:05:10|46.93|46.65|46.96|46.68|47.04|46.76|46.91|46.63|23
1737356720000|2025-01-20 07:05:20|46.94|46.66|47.18|46.9|47.18|46.9|46.93|46.65|22
1737356730000|2025-01-20 07:05:30|47.2|46.92|47.29|47.01|47.3|47.02|47.19|46.91|14
1737356740000|2025-01-20 07:05:40|47.28|47|47.34|47.06|47.34|47.06|47.26|46.98|14
1737356750000|2025-01-20 07:05:50|47.33|47.05|47.25|46.97|47.33|47.05|47.25|46.97|17
1737356760000|2025-01-20 07:06:00|47.24|46.96|47.29|47.01|47.31|47.03|47.24|46.96|12
1737356770000|2025-01-20 07:06:10|47.31|47.03|47.39|47.11|47.4|47.12|47.31|47.03|12
1737356780000|2025-01-20 07:06:20|47.4|47.12|47.38|47.1|47.4|47.12|47.3|47.02|12
1737356790000|2025-01-20 07:06:30|47.37|47.09|47.18|46.9|47.37|47.09|47.16|46.88|22
1737356800000|2025-01-20 07:06:40|47.19|46.91|47.29|47.01|47.29|47.01|47.16|46.88|18
1737356810000|2025-01-20 07:06:50|47.3|47.02|47.33|47.05|47.36|47.08|47.28|47|21
1737356820000|2025-01-20 07:07:00|47.34|47.06|47.38|47.1|47.39|47.11|47.25|46.97|20
1737356830000|2025-01-20 07:07:10|47.39|47.11|47.36|47.08|47.43|47.15|47.32|47.04|28
1737356840000|2025-01-20 07:07:20|47.38|47.1|47.5|47.22|47.5|47.22|47.35|47.07|17
1737356850000|2025-01-20 07:07:30|47.51|47.23|47.45|47.17|47.52|47.24|47.45|47.17|20
1737356860000|2025-01-20 07:07:40|47.44|47.16|47.34|47.06|47.44|47.16|47.33|47.05|20
1737356870000|2025-01-20 07:07:50|47.35|47.07|47.46|47.18|47.48|47.2|47.35|47.07|17
1737356880000|2025-01-20 07:08:00|47.45|47.17|47.45|47.17|47.49|47.21|47.43|47.15|23
1737356890000|2025-01-20 07:08:10|47.46|47.18|47.48|47.2|47.5|47.22|47.45|47.17|18
1737356900000|2025-01-20 07:08:20|47.47|47.19|47.51|47.23|47.51|47.23|47.41|47.13|19
1737356910000|2025-01-20 07:08:30|47.52|47.24|47.36|47.08|47.52|47.24|47.36|47.08|21
1737356920000|2025-01-20 07:08:40|47.37|47.09|47.32|47.04|47.38|47.1|47.32|47.04|16
1737356930000|2025-01-20 07:08:50|47.3|47.02|47.4|47.12|47.44|47.16|47.3|47.02|22
1737356940000|2025-01-20 07:09:00|47.41|47.13|47.53|47.25|47.53|47.25|47.41|47.13|17
1737356950000|2025-01-20 07:09:10|47.52|47.24|47.44|47.16|47.52|47.24|47.4|47.12|22
1737356960000|2025-01-20 07:09:20|47.43|47.15|47.3|47.02|47.43|47.15|47.3|47.02|17
1737356970000|2025-01-20 07:09:30|47.31|47.03|47.19|46.91|47.31|47.03|47.18|46.9|17
1737356980000|2025-01-20 07:09:40|47.16|46.88|47.14|46.86|47.17|46.89|47.1|46.82|15
1737356990000|2025-01-20 07:09:50|47.15|46.87|47.15|46.87|47.21|46.93|47.14|46.86|14
1737357000000|2025-01-20 07:10:00|47.16|46.88|47.25|46.97|47.34|47.06|47.16|46.88|22
1737357010000|2025-01-20 07:10:10|47.22|46.94|47.1|46.82|47.23|46.95|47.1|46.82|20
1737357020000|2025-01-20 07:10:20|47.09|46.81|47.19|46.91|47.23|46.95|47.07|46.79|21
1737357030000|2025-01-20 07:10:30|47.2|46.92|47.07|46.79|47.2|46.92|47.07|46.79|14
1737357040000|2025-01-20 07:10:40|47.08|46.8|47.07|46.79|47.16|46.88|47.05|46.77|20
1737357050000|2025-01-20 07:10:50|47.08|46.8|47.04|46.76|47.08|46.8|47.03|46.75|17
1737357060000|2025-01-20 07:11:00|47.03|46.75|47.19|46.91|47.2|46.92|47|46.72|14
1737357070000|2025-01-20 07:11:10|47.2|46.92|47.1|46.82|47.2|46.92|47.1|46.82|24
1737357080000|2025-01-20 07:11:20|47.09|46.81|47.19|46.91|47.22|46.94|47.07|46.79|20
1737357090000|2025-01-20 07:11:30|47.2|46.92|47.27|46.99|47.28|47|47.19|46.91|18
1737357100000|2025-01-20 07:11:40|47.26|46.98|47.25|46.97|47.27|46.99|47.21|46.93|18
1737357110000|2025-01-20 07:11:50|47.24|46.96|47.27|46.99|47.3|47.02|47.24|46.96|18
1737357120000|2025-01-20 07:12:00|47.28|47|47.36|47.08|47.37|47.09|47.28|47|13
1737357130000|2025-01-20 07:12:10|47.38|47.1|47.39|47.11|47.39|47.11|47.31|47.03|18
1737357140000|2025-01-20 07:12:20|47.38|47.1|47.35|47.07|47.39|47.11|47.32|47.04|23
1737357150000|2025-01-20 07:12:30|47.34|47.06|47.31|47.03|47.37|47.09|47.31|47.03|14
1737357160000|2025-01-20 07:12:40|47.32|47.04|47.38|47.1|47.38|47.1|47.29|47.01|12
1737357170000|2025-01-20 07:12:50|47.37|47.09|47.39|47.11|47.39|47.11|47.37|47.09|5
1737357180000|2025-01-20 07:13:00|47.4|47.12|47.42|47.14|47.43|47.15|47.38|47.1|19
1737357190000|2025-01-20 07:13:10|47.41|47.13|47.37|47.09|47.41|47.13|47.35|47.07|17
1737357200000|2025-01-20 07:13:20|47.39|47.11|47.39|47.11|47.46|47.18|47.39|47.11|15
1737357210000|2025-01-20 07:13:30|47.37|47.09|47.36|47.08|47.41|47.13|47.34|47.06|17
1737357220000|2025-01-20 07:13:40|47.35|47.07|47.39|47.11|47.42|47.14|47.34|47.06|17
1737357230000|2025-01-20 07:13:50|47.38|47.1|47.36|47.08|47.38|47.1|47.33|47.05|14
1737357240000|2025-01-20 07:14:00|47.38|47.1|47.34|47.06|47.38|47.1|47.32|47.04|16
1737357250000|2025-01-20 07:14:10|47.35|47.07|47.37|47.09|47.39|47.11|47.33|47.05|16
1737357260000|2025-01-20 07:14:20|47.38|47.1|47.33|47.05|47.4|47.12|47.3|47.02|18
1737357270000|2025-01-20 07:14:30|47.34|47.06|47.39|47.11|47.44|47.16|47.34|47.06|20
1737357280000|2025-01-20 07:14:40|47.41|47.13|47.36|47.08|47.42|47.14|47.36|47.08|16
1737357290000|2025-01-20 07:14:50|47.35|47.07|47.33|47.05|47.38|47.1|47.33|47.05|13
1737357300000|2025-01-20 07:15:00|47.27|46.99|47.3|47.02|47.32|47.04|47.25|46.97|17
1737357310000|2025-01-20 07:15:10|47.28|47|47.35|47.07|47.37|47.09|47.25|46.97|22
1737357320000|2025-01-20 07:15:20|47.34|47.06|47.24|46.96|47.35|47.07|47.24|46.96|15
1737357330000|2025-01-20 07:15:30|47.25|46.97|47.26|46.98|47.29|47.01|47.22|46.94|16
1737357340000|2025-01-20 07:15:40|47.21|46.93|47.33|47.05|47.35|47.07|47.2|46.92|20
1737357350000|2025-01-20 07:15:50|47.32|47.04|47.29|47.01|47.32|47.04|47.24|46.96|20
1737357360000|2025-01-20 07:16:00|47.27|46.99|47.24|46.96|47.28|47|47.22|46.94|16
1737357370000|2025-01-20 07:16:10|47.23|46.95|47.25|46.97|47.25|46.97|47.18|46.9|18
1737357380000|2025-01-20 07:16:20|47.26|46.98|47.12|46.84|47.26|46.98|47.12|46.84|19
1737357390000|2025-01-20 07:16:30|47.14|46.86|47.1|46.82|47.14|46.86|47.06|46.78|21
1737357400000|2025-01-20 07:16:40|47.09|46.81|47.22|46.94|47.27|46.99|47.08|46.8|17
1737357410000|2025-01-20 07:16:50|47.21|46.93|47.09|46.81|47.21|46.93|47.07|46.79|18
1737357420000|2025-01-20 07:17:00|47.08|46.8|47.2|46.92|47.2|46.92|47.06|46.78|17
1737357430000|2025-01-20 07:17:10|47.24|46.96|47.21|46.93|47.3|47.02|47.21|46.93|22
1737357440000|2025-01-20 07:17:20|47.2|46.92|47.16|46.88|47.2|46.92|47.15|46.87|21
1737357450000|2025-01-20 07:17:30|47.15|46.87|47.03|46.75|47.16|46.88|47.02|46.74|18
1737357460000|2025-01-20 07:17:40|47.02|46.74|47.03|46.75|47.03|46.75|46.95|46.67|12
1737357470000|2025-01-20 07:17:50|47.05|46.77|47.1|46.82|47.15|46.87|47.05|46.77|17
1737357480000|2025-01-20 07:18:00|47.09|46.81|47.06|46.78|47.15|46.87|47.06|46.78|21
1737357490000|2025-01-20 07:18:10|47.05|46.77|46.99|46.71|47.09|46.81|46.99|46.71|16
1737357500000|2025-01-20 07:18:20|46.97|46.69|47.02|46.74|47.02|46.74|46.93|46.65|20
1737357510000|2025-01-20 07:18:30|47.03|46.75|47.08|46.8|47.14|46.86|47.03|46.75|18
1737357520000|2025-01-20 07:18:40|47.07|46.79|46.98|46.7|47.07|46.79|46.96|46.68|21
1737357530000|2025-01-20 07:18:50|46.96|46.68|46.92|46.64|46.99|46.71|46.9|46.62|18
1737357540000|2025-01-20 07:19:00|46.93|46.65|47.12|46.84|47.16|46.88|46.92|46.64|22
1737357550000|2025-01-20 07:19:10|47.11|46.83|47.03|46.75|47.12|46.84|47.01|46.73|21
1737357560000|2025-01-20 07:19:20|47.04|46.76|46.96|46.68|47.05|46.77|46.95|46.67|18
1737357570000|2025-01-20 07:19:30|46.99|46.71|47.03|46.75|47.08|46.8|46.99|46.71|16
1737357580000|2025-01-20 07:19:40|47.04|46.76|47.09|46.81|47.1|46.82|47.04|46.76|18
1737357590000|2025-01-20 07:19:50|47.08|46.8|47.08|46.8|47.09|46.81|47.06|46.78|19
1737357600000|2025-01-20 07:20:00|47.1|46.82|47.12|46.84|47.15|46.87|47.1|46.82|16
1737357610000|2025-01-20 07:20:10|47.11|46.83|47.01|46.73|47.12|46.84|47|46.72|15
1737357620000|2025-01-20 07:20:20|47|46.72|47.02|46.74|47.02|46.74|46.96|46.68|19
1737357630000|2025-01-20 07:20:30|47.01|46.73|47|46.72|47.03|46.75|46.98|46.7|13
1737357640000|2025-01-20 07:20:40|47.01|46.73|47.07|46.79|47.07|46.79|47.01|46.73|20
1737357650000|2025-01-20 07:20:50|47.08|46.8|47.09|46.81|47.1|46.82|47.04|46.76|21
1737357660000|2025-01-20 07:21:00|47.08|46.8|47.04|46.76|47.1|46.82|47.04|46.76|15
1737357670000|2025-01-20 07:21:10|47.01|46.73|46.94|46.66|47.01|46.73|46.92|46.64|20
1737357680000|2025-01-20 07:21:20|46.95|46.67|46.91|46.63|46.95|46.67|46.89|46.61|17
1737357690000|2025-01-20 07:21:30|46.92|46.64|46.89|46.61|46.93|46.65|46.89|46.61|10
1737357700000|2025-01-20 07:21:40|46.88|46.6|46.87|46.59|46.9|46.62|46.86|46.58|16
1737357710000|2025-01-20 07:21:50|46.88|46.6|46.97|46.69|47.03|46.75|46.88|46.6|12
1737357720000|2025-01-20 07:22:00|46.96|46.68|46.87|46.59|46.97|46.69|46.87|46.59|12
1737357730000|2025-01-20 07:22:10|46.85|46.57|46.76|46.48|46.87|46.59|46.76|46.48|12
1737357740000|2025-01-20 07:22:20|46.74|46.46|46.79|46.51|46.79|46.51|46.64|46.36|16
1737357750000|2025-01-20 07:22:30|46.81|46.53|46.71|46.43|46.81|46.53|46.71|46.43|18
1737357760000|2025-01-20 07:22:40|46.73|46.45|46.73|46.45|46.81|46.53|46.72|46.44|17
1737357770000|2025-01-20 07:22:50|46.72|46.44|46.67|46.39|46.72|46.44|46.67|46.39|12
1737357780000|2025-01-20 07:23:00|46.68|46.4|46.64|46.36|46.72|46.44|46.64|46.36|21
1737357790000|2025-01-20 07:23:10|46.66|46.38|46.66|46.38|46.66|46.38|46.62|46.34|13
1737357800000|2025-01-20 07:23:20|46.67|46.39|46.73|46.45|46.84|46.56|46.66|46.38|19
1737357810000|2025-01-20 07:23:30|46.74|46.46|46.75|46.47|46.78|46.5|46.74|46.46|19
1737357820000|2025-01-20 07:23:40|46.76|46.48|46.67|46.39|46.79|46.51|46.67|46.39|20
1737357830000|2025-01-20 07:23:50|46.66|46.38|46.62|46.34|46.66|46.38|46.6|46.32|19
1737357840000|2025-01-20 07:24:00|46.61|46.33|46.72|46.44|46.72|46.44|46.61|46.33|15
1737357850000|2025-01-20 07:24:10|46.73|46.45|46.6|46.32|46.73|46.45|46.59|46.31|17
1737357860000|2025-01-20 07:24:20|46.62|46.34|46.61|46.33|46.62|46.34|46.57|46.29|14
1737357870000|2025-01-20 07:24:30|46.63|46.35|46.74|46.46|46.78|46.5|46.63|46.35|19
1737357880000|2025-01-20 07:24:40|46.75|46.47|46.64|46.36|46.75|46.47|46.64|46.36|17
1737357890000|2025-01-20 07:24:50|46.63|46.35|46.7|46.42|46.7|46.42|46.61|46.33|16
1737357900000|2025-01-20 07:25:00|46.72|46.44|46.75|46.47|46.81|46.53|46.72|46.44|16
1737357910000|2025-01-20 07:25:10|46.74|46.46|46.67|46.39|46.75|46.47|46.67|46.39|20
1737357920000|2025-01-20 07:25:20|46.66|46.38|46.67|46.39|46.67|46.39|46.63|46.35|14
1737357930000|2025-01-20 07:25:30|46.66|46.38|46.62|46.34|46.67|46.39|46.62|46.34|16
1737357940000|2025-01-20 07:25:40|46.63|46.35|46.69|46.41|46.69|46.41|46.61|46.33|12
1737357950000|2025-01-20 07:25:50|46.7|46.42|46.81|46.53|46.84|46.56|46.7|46.42|23
1737357960000|2025-01-20 07:26:00|46.8|46.52|46.82|46.54|46.83|46.55|46.78|46.5|14
1737357970000|2025-01-20 07:26:10|46.81|46.53|46.69|46.41|46.81|46.53|46.68|46.4|20
1737357980000|2025-01-20 07:26:20|46.68|46.4|46.68|46.4|46.69|46.41|46.65|46.37|15
1737357990000|2025-01-20 07:26:30|46.69|46.41|46.84|46.56|46.85|46.57|46.68|46.4|19
1737358000000|2025-01-20 07:26:40|46.83|46.55|46.84|46.56|46.85|46.57|46.78|46.5|20
1737358010000|2025-01-20 07:26:50|46.83|46.55|46.89|46.61|46.89|46.61|46.81|46.53|11
1737358020000|2025-01-20 07:27:00|46.87|46.59|46.92|46.64|46.92|46.64|46.82|46.54|17
1737358030000|2025-01-20 07:27:10|46.91|46.63|46.88|46.6|46.94|46.66|46.85|46.57|20
1737358040000|2025-01-20 07:27:20|46.87|46.59|46.89|46.61|46.95|46.67|46.87|46.59|19
1737358050000|2025-01-20 07:27:30|46.9|46.62|46.86|46.58|46.95|46.67|46.86|46.58|18
1737358060000|2025-01-20 07:27:40|46.84|46.56|46.84|46.56|46.87|46.59|46.82|46.54|20
1737358070000|2025-01-20 07:27:50|46.83|46.55|46.91|46.63|46.91|46.63|46.83|46.55|18
1737358080000|2025-01-20 07:28:00|46.92|46.64|46.99|46.71|46.99|46.71|46.89|46.61|22
1737358090000|2025-01-20 07:28:10|46.98|46.7|46.98|46.7|46.98|46.7|46.92|46.64|18
1737358100000|2025-01-20 07:28:20|46.97|46.69|46.99|46.71|46.99|46.71|46.93|46.65|17
1737358110000|2025-01-20 07:28:30|47|46.72|46.99|46.71|47.04|46.76|46.99|46.71|19
1737358120000|2025-01-20 07:28:40|46.96|46.68|46.98|46.7|46.98|46.7|46.9|46.62|16
1737358130000|2025-01-20 07:28:50|46.99|46.71|46.92|46.64|46.99|46.71|46.91|46.63|15
1737358140000|2025-01-20 07:29:00|46.93|46.65|46.86|46.58|46.93|46.65|46.84|46.56|20
1737358150000|2025-01-20 07:29:10|46.87|46.59|46.83|46.55|46.88|46.6|46.81|46.53|15
1737358160000|2025-01-20 07:29:20|46.84|46.56|46.81|46.53|46.87|46.59|46.81|46.53|16
1737358170000|2025-01-20 07:29:30|46.8|46.52|46.89|46.61|46.89|46.61|46.77|46.49|13
1737358180000|2025-01-20 07:29:40|46.88|46.6|46.86|46.58|46.88|46.6|46.84|46.56|13
1737358190000|2025-01-20 07:29:50|46.84|46.56|46.92|46.64|46.94|46.66|46.84|46.56|17
1737358200000|2025-01-20 07:30:00|46.89|46.61|46.89|46.61|46.91|46.63|46.84|46.56|16
1737358210000|2025-01-20 07:30:10|46.88|46.6|46.95|46.67|46.96|46.68|46.85|46.57|17
1737358220000|2025-01-20 07:30:20|46.96|46.68|47.01|46.73|47.01|46.73|46.95|46.67|14
1737358230000|2025-01-20 07:30:30|47|46.72|47.02|46.74|47.02|46.74|46.95|46.67|16
1737358240000|2025-01-20 07:30:40|47.05|46.77|47.07|46.79|47.09|46.81|47.03|46.75|16
1737358250000|2025-01-20 07:30:50|47.06|46.78|47.04|46.76|47.06|46.78|47.01|46.73|17
1737358260000|2025-01-20 07:31:00|47.05|46.77|47.06|46.78|47.08|46.8|47.04|46.76|16
1737358270000|2025-01-20 07:31:10|47.07|46.79|47.09|46.81|47.09|46.81|47|46.72|17
1737358280000|2025-01-20 07:31:20|47.1|46.82|47.05|46.77|47.11|46.83|47.02|46.74|15
1737358290000|2025-01-20 07:31:30|47.06|46.78|47.1|46.82|47.12|46.84|47.06|46.78|21
1737358300000|2025-01-20 07:31:40|47.11|46.83|46.99|46.71|47.13|46.85|46.99|46.71|18
1737358310000|2025-01-20 07:31:50|47.01|46.73|47|46.72|47.03|46.75|46.99|46.71|11
1737358320000|2025-01-20 07:32:00|46.99|46.71|46.96|46.68|46.99|46.71|46.92|46.64|18
1737358330000|2025-01-20 07:32:10|46.99|46.71|46.98|46.7|47.02|46.74|46.96|46.68|15
1737358340000|2025-01-20 07:32:20|46.97|46.69|46.87|46.59|46.98|46.7|46.86|46.58|22
1737358350000|2025-01-20 07:32:30|46.88|46.6|46.8|46.52|46.88|46.6|46.8|46.52|11
1737358360000|2025-01-20 07:32:40|46.81|46.53|46.84|46.56|46.89|46.61|46.81|46.53|17
1737358370000|2025-01-20 07:32:50|46.85|46.57|46.74|46.46|46.85|46.57|46.73|46.45|11
1737358380000|2025-01-20 07:33:00|46.75|46.47|46.83|46.55|46.83|46.55|46.72|46.44|13
1737358390000|2025-01-20 07:33:10|46.86|46.58|46.8|46.52|46.86|46.58|46.79|46.51|18
1737358400000|2025-01-20 07:33:20|46.79|46.51|46.79|46.51|46.81|46.53|46.77|46.49|23
1737358410000|2025-01-20 07:33:30|46.8|46.52|46.91|46.63|46.93|46.65|46.79|46.51|17
1737358420000|2025-01-20 07:33:40|46.93|46.65|46.93|46.65|46.94|46.66|46.86|46.58|19
1737358430000|2025-01-20 07:33:50|46.92|46.64|46.86|46.58|46.95|46.67|46.86|46.58|18
1737358440000|2025-01-20 07:34:00|46.85|46.57|46.79|46.51|46.85|46.57|46.78|46.5|19
1737358450000|2025-01-20 07:34:10|46.8|46.52|46.74|46.46|46.82|46.54|46.74|46.46|16
1737358460000|2025-01-20 07:34:20|46.73|46.45|46.8|46.52|46.86|46.58|46.73|46.45|15
1737358470000|2025-01-20 07:34:30|46.79|46.51|46.73|46.45|46.79|46.51|46.73|46.45|8
1737358480000|2025-01-20 07:34:40|46.74|46.46|46.63|46.35|46.76|46.48|46.63|46.35|16
1737358490000|2025-01-20 07:34:50|46.64|46.36|46.67|46.39|46.71|46.43|46.62|46.34|19
1737358500000|2025-01-20 07:35:00|46.66|46.38|46.64|46.36|46.66|46.38|46.63|46.35|15
1737358510000|2025-01-20 07:35:10|46.65|46.37|46.79|46.51|46.79|46.51|46.64|46.36|11
1737358520000|2025-01-20 07:35:20|46.8|46.52|46.76|46.48|46.86|46.58|46.75|46.47|16
1737358530000|2025-01-20 07:35:30|46.74|46.46|46.62|46.34|46.74|46.46|46.62|46.34|16
1737358540000|2025-01-20 07:35:40|46.63|46.35|46.65|46.37|46.65|46.37|46.62|46.34|14
1737358550000|2025-01-20 07:35:50|46.66|46.38|46.65|46.37|46.67|46.39|46.64|46.36|18
1737358560000|2025-01-20 07:36:00|46.64|46.36|46.57|46.29|46.64|46.36|46.54|46.26|16
1737358570000|2025-01-20 07:36:10|46.56|46.28|46.58|46.3|46.6|46.32|46.56|46.28|16
1737358580000|2025-01-20 07:36:20|46.57|46.29|46.52|46.24|46.6|46.32|46.52|46.24|11
1737358590000|2025-01-20 07:36:30|46.53|46.25|46.49|46.21|46.53|46.25|46.41|46.13|17
1737358600000|2025-01-20 07:36:40|46.5|46.22|46.46|46.18|46.53|46.25|46.46|46.18|12
1737358610000|2025-01-20 07:36:50|46.47|46.19|46.45|46.17|46.48|46.2|46.45|46.17|15
1737358620000|2025-01-20 07:37:00|46.43|46.15|46.46|46.18|46.46|46.18|46.39|46.11|17
1737358630000|2025-01-20 07:37:10|46.48|46.2|46.74|46.46|46.77|46.49|46.48|46.2|21
1737358640000|2025-01-20 07:37:20|46.73|46.45|46.6|46.32|46.73|46.45|46.6|46.32|26
1737358650000|2025-01-20 07:37:30|46.61|46.33|46.58|46.3|46.62|46.34|46.57|46.29|18
1737358660000|2025-01-20 07:37:40|46.57|46.29|46.55|46.27|46.57|46.29|46.53|46.25|22
1737358670000|2025-01-20 07:37:50|46.53|46.25|46.54|46.26|46.56|46.28|46.52|46.24|20
1737358680000|2025-01-20 07:38:00|46.53|46.25|46.57|46.29|46.59|46.31|46.52|46.24|16
1737358690000|2025-01-20 07:38:10|46.56|46.28|46.68|46.4|46.68|46.4|46.56|46.28|17
1737358700000|2025-01-20 07:38:20|46.67|46.39|46.72|46.44|46.73|46.45|46.64|46.36|14
1737358710000|2025-01-20 07:38:30|46.71|46.43|46.8|46.52|46.8|46.52|46.69|46.41|16
1737358720000|2025-01-20 07:38:40|46.83|46.55|46.84|46.56|46.84|46.56|46.79|46.51|15
1737358730000|2025-01-20 07:38:50|46.85|46.57|46.85|46.57|46.89|46.61|46.85|46.57|13
1737358740000|2025-01-20 07:39:00|46.84|46.56|46.89|46.61|46.91|46.63|46.83|46.55|13
1737358750000|2025-01-20 07:39:10|46.9|46.62|46.95|46.67|46.96|46.68|46.9|46.62|21
1737358760000|2025-01-20 07:39:20|46.94|46.66|46.91|46.63|46.97|46.69|46.89|46.61|17
1737358770000|2025-01-20 07:39:30|46.89|46.61|46.88|46.6|46.92|46.64|46.85|46.57|15
1737358780000|2025-01-20 07:39:40|46.91|46.63|46.89|46.61|46.93|46.65|46.88|46.6|8
1737358790000|2025-01-20 07:39:50|46.91|46.63|46.94|46.66|46.97|46.69|46.91|46.63|14
1737358800000|2025-01-20 07:40:00|46.95|46.67|46.97|46.69|47.02|46.74|46.95|46.67|11
1737358810000|2025-01-20 07:40:10|46.98|46.7|46.94|46.66|46.98|46.7|46.87|46.59|17
1737358820000|2025-01-20 07:40:20|46.95|46.67|46.98|46.7|46.99|46.71|46.94|46.66|11
1737358830000|2025-01-20 07:40:30|46.97|46.69|46.94|46.66|46.97|46.69|46.89|46.61|13
1737358840000|2025-01-20 07:40:40|46.95|46.67|46.88|46.6|46.96|46.68|46.88|46.6|14
1737358850000|2025-01-20 07:40:50|46.87|46.59|46.87|46.59|46.9|46.62|46.86|46.58|13
1737358860000|2025-01-20 07:41:00|46.85|46.57|46.8|46.52|46.85|46.57|46.78|46.5|18
1737358870000|2025-01-20 07:41:10|46.79|46.51|46.8|46.52|46.8|46.52|46.78|46.5|10
1737358880000|2025-01-20 07:41:20|46.81|46.53|46.8|46.52|46.83|46.55|46.8|46.52|10
1737358890000|2025-01-20 07:41:30|46.79|46.51|46.78|46.5|46.79|46.51|46.76|46.48|17
1737358900000|2025-01-20 07:41:40|46.79|46.51|46.87|46.59|46.89|46.61|46.79|46.51|11
1737358910000|2025-01-20 07:41:50|46.88|46.6|46.88|46.6|46.88|46.6|46.84|46.56|12
1737358920000|2025-01-20 07:42:00|46.87|46.59|46.91|46.63|46.91|46.63|46.86|46.58|16
1737358930000|2025-01-20 07:42:10|46.9|46.62|46.83|46.55|46.91|46.63|46.83|46.55|17
1737358940000|2025-01-20 07:42:20|46.82|46.54|46.79|46.51|46.83|46.55|46.75|46.47|13
1737358950000|2025-01-20 07:42:30|46.77|46.49|46.8|46.52|46.8|46.52|46.76|46.48|9
1737358960000|2025-01-20 07:42:40|46.81|46.53|46.8|46.52|46.85|46.57|46.8|46.52|12
1737358970000|2025-01-20 07:42:50|46.79|46.51|46.79|46.51|46.81|46.53|46.77|46.49|15
1737358980000|2025-01-20 07:43:00|46.8|46.52|46.82|46.54|46.83|46.55|46.79|46.51|8
1737358990000|2025-01-20 07:43:10|46.83|46.55|46.91|46.63|46.91|46.63|46.82|46.54|12
1737359000000|2025-01-20 07:43:20|46.92|46.64|46.97|46.69|46.98|46.7|46.9|46.62|8
1737359010000|2025-01-20 07:43:30|46.98|46.7|46.98|46.7|46.99|46.71|46.94|46.66|12
1737359020000|2025-01-20 07:43:40|46.99|46.71|46.98|46.7|47|46.72|46.96|46.68|18
1737359030000|2025-01-20 07:43:50|46.97|46.69|46.99|46.71|47|46.72|46.97|46.69|11
1737359040000|2025-01-20 07:44:00|47|46.72|46.98|46.7|47|46.72|46.98|46.7|15
1737359050000|2025-01-20 07:44:10|46.97|46.69|46.96|46.68|46.97|46.69|46.92|46.64|12
1737359060000|2025-01-20 07:44:20|46.99|46.71|46.99|46.71|47.01|46.73|46.96|46.68|12
1737359070000|2025-01-20 07:44:30|47|46.72|46.99|46.71|47|46.72|46.98|46.7|10
1737359080000|2025-01-20 07:44:40|47|46.72|47.02|46.74|47.02|46.74|47|46.72|3
1737359090000|2025-01-20 07:44:50|47.01|46.73|47.02|46.74|47.03|46.75|46.99|46.71|8
1737359100000|2025-01-20 07:45:00|47.03|46.75|47.07|46.79|47.08|46.8|47.03|46.75|12
1737359110000|2025-01-20 07:45:10|47.08|46.8|47.09|46.81|47.1|46.82|47.04|46.76|10
1737359120000|2025-01-20 07:45:20|47.1|46.82|47.07|46.79|47.1|46.82|47.07|46.79|10
1737359130000|2025-01-20 07:45:30|47.08|46.8|47.11|46.83|47.11|46.83|47.08|46.8|8
1737359140000|2025-01-20 07:45:40|47.12|46.84|47.11|46.83|47.12|46.84|47.09|46.81|6
1737359150000|2025-01-20 07:45:50|47.12|46.84|47.11|46.83|47.12|46.84|47.08|46.8|17
1737359160000|2025-01-20 07:46:00|47.1|46.82|47.16|46.88|47.18|46.9|47.1|46.82|9
1737359170000|2025-01-20 07:46:10|47.15|46.87|47.13|46.85|47.16|46.88|47.13|46.85|10
1737359180000|2025-01-20 07:46:20|47.12|46.84|47.17|46.89|47.18|46.9|47.12|46.84|8
1737359190000|2025-01-20 07:46:30|47.16|46.88|47.11|46.83|47.17|46.89|47.1|46.82|15
1737359200000|2025-01-20 07:46:40|47.12|46.84|47.18|46.9|47.19|46.91|47.12|46.84|11
1737359210000|2025-01-20 07:46:50|47.19|46.91|47.17|46.89|47.19|46.91|47.16|46.88|11
1737359220000|2025-01-20 07:47:00|47.16|46.88|47.01|46.73|47.16|46.88|47|46.72|16
1737359230000|2025-01-20 07:47:10|47.02|46.74|47.03|46.75|47.03|46.75|47.01|46.73|10
1737359240000|2025-01-20 07:47:20|47.02|46.74|47.01|46.73|47.03|46.75|47|46.72|10
1737359250000|2025-01-20 07:47:30|47|46.72|46.97|46.69|47.02|46.74|46.97|46.69|11
1737359260000|2025-01-20 07:47:40|46.98|46.7|46.91|46.63|46.99|46.71|46.9|46.62|6
1737359270000|2025-01-20 07:47:50|46.92|46.64|46.86|46.58|46.93|46.65|46.86|46.58|11
1737359280000|2025-01-20 07:48:00|46.85|46.57|46.88|46.6|46.89|46.61|46.85|46.57|6
1737359290000|2025-01-20 07:48:10|46.87|46.59|46.9|46.62|46.91|46.63|46.87|46.59|7
1737359300000|2025-01-20 07:48:20|46.89|46.61|46.91|46.63|46.91|46.63|46.87|46.59|8
1737359310000|2025-01-20 07:48:30|46.92|46.64|46.86|46.58|46.92|46.64|46.85|46.57|8
1737359320000|2025-01-20 07:48:40|46.87|46.59|46.94|46.66|46.95|46.67|46.87|46.59|9
1737359330000|2025-01-20 07:48:50|46.96|46.68|46.96|46.68|46.97|46.69|46.95|46.67|5
1737359340000|2025-01-20 07:49:00|46.97|46.69|46.98|46.7|46.99|46.71|46.96|46.68|6
1737359350000|2025-01-20 07:49:10|46.97|46.69|46.99|46.71|47|46.72|46.97|46.69|6
1737359360000|2025-01-20 07:49:20|47.01|46.73|47.02|46.74|47.05|46.77|47.01|46.73|8
1737359370000|2025-01-20 07:49:30|47.01|46.73|47.05|46.77|47.05|46.77|47.01|46.73|9
1737359380000|2025-01-20 07:49:40|47.06|46.78|47.14|46.86|47.14|46.86|47.06|46.78|11
1737359390000|2025-01-20 07:49:50|47.13|46.85|47.13|46.85|47.15|46.87|47.13|46.85|9
1737359400000|2025-01-20 07:50:00|47.12|46.84|47.13|46.85|47.14|46.86|47.1|46.82|9
1737359410000|2025-01-20 07:50:10|47.12|46.84|47.13|46.85|47.13|46.85|47.06|46.78|13
1737359420000|2025-01-20 07:50:20|47.12|46.84|47.13|46.85|47.13|46.85|47.11|46.83|5
1737359430000|2025-01-20 07:50:30|47.14|46.86|47.12|46.84|47.15|46.87|47.12|46.84|11
1737359440000|2025-01-20 07:50:40|47.13|46.85|47.13|46.85|47.16|46.88|47.12|46.84|7
1737359450000|2025-01-20 07:50:50|47.14|46.86|47.14|46.86|47.14|46.86|47.12|46.84|5
1737359460000|2025-01-20 07:51:00|47.15|46.87|47.16|46.88|47.16|46.88|47.14|46.86|8
1737359470000|2025-01-20 07:51:10|47.15|46.87|47.16|46.88|47.18|46.9|47.15|46.87|6
1737359480000|2025-01-20 07:51:20|47.15|46.87|47.08|46.8|47.15|46.87|47.08|46.8|18
1737359490000|2025-01-20 07:51:30|47.09|46.81|47.06|46.78|47.1|46.82|47.06|46.78|10
1737359500000|2025-01-20 07:51:40|47.07|46.79|47.03|46.75|47.08|46.8|47.02|46.74|11
1737359510000|2025-01-20 07:51:50|47.04|46.76|47.04|46.76|47.04|46.76|47.03|46.75|3
1737359520000|2025-01-20 07:52:00|47.03|46.75|47.11|46.83|47.11|46.83|47.02|46.74|7
1737359530000|2025-01-20 07:52:10|47.12|46.84|47.12|46.84|47.13|46.85|47.1|46.82|9
1737359540000|2025-01-20 07:52:20|47.11|46.83|47.06|46.78|47.11|46.83|47.06|46.78|8
1737359550000|2025-01-20 07:52:30|47.05|46.77|47|46.72|47.05|46.77|46.99|46.71|8
1737359560000|2025-01-20 07:52:40|46.99|46.71|47.01|46.73|47.02|46.74|46.99|46.71|6
1737359570000|2025-01-20 07:52:50|47.02|46.74|47|46.72|47.03|46.75|47|46.72|7
1737359580000|2025-01-20 07:53:00|47.01|46.73|47.01|46.73|47.01|46.73|47|46.72|3
1737359590000|2025-01-20 07:53:10|47.03|46.75|47.03|46.75|47.03|46.75|47.02|46.74|3
1737359600000|2025-01-20 07:53:20|47.04|46.76|46.98|46.7|47.04|46.76|46.98|46.7|7
1737359610000|2025-01-20 07:53:30|47|46.72|47.01|46.73|47.01|46.73|47|46.72|4
1737359620000|2025-01-20 07:53:40|47|46.72|47.07|46.79|47.07|46.79|47|46.72|7
1737359630000|2025-01-20 07:53:50|47.08|46.8|47.09|46.81|47.09|46.81|47.08|46.8|2
1737359640000|2025-01-20 07:54:00|47.08|46.8|47.06|46.78|47.08|46.8|47.05|46.77|10
1737359650000|2025-01-20 07:54:10|47.07|46.79|47.1|46.82|47.1|46.82|47.07|46.79|5
1737359660000|2025-01-20 07:54:20|47.12|46.84|47.11|46.83|47.12|46.84|47.11|46.83|2
1737359670000|2025-01-20 07:54:30|47.1|46.82|47.06|46.78|47.1|46.82|47.06|46.78|7
1737359680000|2025-01-20 07:54:40|47.05|46.77|47.03|46.75|47.05|46.77|47.03|46.75|9
1737359690000|2025-01-20 07:54:50|47.04|46.76|47.06|46.78|47.07|46.79|47.04|46.76|10
1737359700000|2025-01-20 07:55:00|47.05|46.77|47.06|46.78|47.07|46.79|47.04|46.76|10
1737359710000|2025-01-20 07:55:10|47.08|46.8|47.09|46.81|47.12|46.84|47.08|46.8|9
1737359720000|2025-01-20 07:55:20|47.08|46.8|47.03|46.75|47.08|46.8|47.01|46.73|12
1737359730000|2025-01-20 07:55:30|47.05|46.77|47.03|46.75|47.06|46.78|47.03|46.75|5
1737359740000|2025-01-20 07:55:40|47.04|46.76|47.02|46.74|47.05|46.77|47.02|46.74|15
1737359750000|2025-01-20 07:55:50|47.01|46.73|47.01|46.73|47.03|46.75|47.01|46.73|7
1737359760000|2025-01-20 07:56:00|47.02|46.74|47|46.72|47.03|46.75|47|46.72|15
1737359770000|2025-01-20 07:56:10|47.01|46.73|47|46.72|47.02|46.74|47|46.72|6
1737359780000|2025-01-20 07:56:20|47.01|46.73|47.01|46.73|47.04|46.76|46.99|46.71|12
1737359790000|2025-01-20 07:56:30|47.02|46.74|47.04|46.76|47.04|46.76|47.01|46.73|5
1737359800000|2025-01-20 07:56:40|47.05|46.77|47.09|46.81|47.09|46.81|47.04|46.76|5
1737359810000|2025-01-20 07:56:50|47.08|46.8|47.1|46.82|47.11|46.83|47.08|46.8|4
1737359820000|2025-01-20 07:57:00|47.16|46.88|47.16|46.88|47.17|46.89|47.15|46.87|4
1737359830000|2025-01-20 07:57:10|47.15|46.87|47.14|46.86|47.17|46.89|47.14|46.86|8
1737359840000|2025-01-20 07:57:20|47.15|46.87|47.17|46.89|47.18|46.9|47.15|46.87|7
1737359850000|2025-01-20 07:57:30|47.16|46.88|47.14|46.86|47.16|46.88|47.14|46.86|7
1737359860000|2025-01-20 07:57:40|47.13|46.85|47.11|46.83|47.15|46.87|47.11|46.83|7
1737359870000|2025-01-20 07:57:50|47.12|46.84|47.1|46.82|47.12|46.84|47.09|46.81|7
1737359880000|2025-01-20 07:58:00|47.09|46.81|47.03|46.75|47.1|46.82|47.03|46.75|15
1737359890000|2025-01-20 07:58:10|47.02|46.74|47.01|46.73|47.03|46.75|47|46.72|14
1737359900000|2025-01-20 07:58:20|47|46.72|47|46.72|47|46.72|46.98|46.7|7
1737359910000|2025-01-20 07:58:30|47.01|46.73|46.97|46.69|47.01|46.73|46.97|46.69|9
1737359920000|2025-01-20 07:58:40|46.96|46.68|46.96|46.68|46.97|46.69|46.96|46.68|5
1737359930000|2025-01-20 07:58:50|46.97|46.69|46.96|46.68|46.97|46.69|46.96|46.68|2
1737359940000|2025-01-20 07:59:00|46.95|46.67|46.92|46.64|46.95|46.67|46.92|46.64|4
1737359950000|2025-01-20 07:59:10|46.91|46.63|46.9|46.62|46.91|46.63|46.9|46.62|6
1737359960000|2025-01-20 07:59:20|46.88|46.6|46.89|46.61|46.89|46.61|46.88|46.6|2
1737359970000|2025-01-20 07:59:30|46.9|46.62|46.92|46.64|46.92|46.64|46.9|46.62|3
1737359980000|2025-01-20 07:59:40|46.94|46.66|46.98|46.7|46.98|46.7|46.94|46.66|3
1737359990000|2025-01-20 07:59:50|46.97|46.69|46.97|46.69|46.98|46.7|46.96|46.68|5
1737360000000|2025-01-20 08:00:00|46.96|46.68|47.01|46.73|47.01|46.73|46.95|46.67|8
1737360010000|2025-01-20 08:00:10|47|46.72|47.03|46.75|47.04|46.76|46.99|46.71|7
1737360020000|2025-01-20 08:00:20|47.04|46.76|47.05|46.77|47.06|46.78|47.04|46.76|4
1737360030000|2025-01-20 08:00:30|47.06|46.78|47.07|46.79|47.07|46.79|47.02|46.74|7
1737360040000|2025-01-20 08:00:40|47.08|46.8|47.14|46.86|47.14|46.86|47.08|46.8|6
1737360050000|2025-01-20 08:00:50|47.13|46.85|47.07|46.79|47.13|46.85|47.07|46.79|7
1737360060000|2025-01-20 08:01:00|47.1|46.82|47.13|46.85|47.13|46.85|47.1|46.82|2
1737360070000|2025-01-20 08:01:10|47.14|46.86|47.17|46.89|47.17|46.89|47.13|46.85|7
1737360080000|2025-01-20 08:01:20|47.16|46.88|47.18|46.9|47.18|46.9|47.14|46.86|6
1737360090000|2025-01-20 08:01:30|47.17|46.89|47.17|46.89|47.17|46.89|47.15|46.87|7
1737360100000|2025-01-20 08:01:40|47.16|46.88|47.13|46.85|47.16|46.88|47.12|46.84|6
1737360110000|2025-01-20 08:01:50|47.14|46.86|47.13|46.85|47.15|46.87|47.13|46.85|4
1737360120000|2025-01-20 08:02:00|47.12|46.84|47.07|46.79|47.12|46.84|47.07|46.79|11
1737360130000|2025-01-20 08:02:10|47.08|46.8|47.17|46.89|47.17|46.89|47.08|46.8|10
1737360140000|2025-01-20 08:02:20|47.18|46.9|47.18|46.9|47.2|46.92|47.18|46.9|5
1737360150000|2025-01-20 08:02:30|47.17|46.89|47.14|46.86|47.17|46.89|47.11|46.83|9
1737360160000|2025-01-20 08:02:40|47.16|46.88|47.2|46.92|47.2|46.92|47.16|46.88|4
1737360170000|2025-01-20 08:02:50|47.21|46.93|47.23|46.95|47.24|46.96|47.21|46.93|8
1737360180000|2025-01-20 08:03:00|47.24|46.96|47.27|46.99|47.28|47|47.24|46.96|11
1737360190000|2025-01-20 08:03:10|47.26|46.98|47.28|47|47.29|47.01|47.26|46.98|10
1737360200000|2025-01-20 08:03:20|47.27|46.99|47.3|47.02|47.3|47.02|47.27|46.99|3
1737360210000|2025-01-20 08:03:30|47.29|47.01|47.28|47|47.3|47.02|47.28|47|4
1737360220000|2025-01-20 08:03:40|47.29|47.01|47.29|47.01|47.29|47.01|47.29|47.01|1
1737360230000|2025-01-20 08:03:50|47.3|47.02|47.27|46.99|47.3|47.02|47.26|46.98|6
1737360240000|2025-01-20 08:04:00|47.28|47|47.29|47.01|47.29|47.01|47.25|46.97|11
1737360250000|2025-01-20 08:04:10|47.28|47|47.3|47.02|47.3|47.02|47.26|46.98|8
1737360260000|2025-01-20 08:04:20|47.29|47.01|47.29|47.01|47.29|47.01|47.28|47|3
1737360270000|2025-01-20 08:04:30|47.3|47.02|47.25|46.97|47.3|47.02|47.25|46.97|5
1737360280000|2025-01-20 08:04:40|47.24|46.96|47.25|46.97|47.26|46.98|47.23|46.95|6
1737360290000|2025-01-20 08:04:50|47.27|46.99|47.28|47|47.3|47.02|47.27|46.99|6
1737360300000|2025-01-20 08:05:00|47.27|46.99|47.32|47.04|47.33|47.05|47.27|46.99|7
1737360310000|2025-01-20 08:05:10|47.33|47.05|47.32|47.04|47.33|47.05|47.31|47.03|6
1737360320000|2025-01-20 08:05:20|47.33|47.05|47.34|47.06|47.36|47.08|47.33|47.05|7
1737360330000|2025-01-20 08:05:30|47.35|47.07|47.36|47.08|47.37|47.09|47.34|47.06|8
1737360340000|2025-01-20 08:05:40|47.34|47.06|47.35|47.07|47.36|47.08|47.34|47.06|8
1737360350000|2025-01-20 08:05:50|47.37|47.09|47.39|47.11|47.4|47.12|47.37|47.09|8
1737360360000|2025-01-20 08:06:00|47.38|47.1|47.41|47.13|47.41|47.13|47.38|47.1|8
1737360370000|2025-01-20 08:06:10|47.42|47.14|47.44|47.16|47.44|47.16|47.42|47.14|2
1737360380000|2025-01-20 08:06:20|47.45|47.17|47.48|47.2|47.48|47.2|47.45|47.17|6
1737360390000|2025-01-20 08:06:30|47.47|47.19|47.49|47.21|47.49|47.21|47.46|47.18|8
1737360400000|2025-01-20 08:06:40|47.48|47.2|47.49|47.21|47.49|47.21|47.48|47.2|2
1737360410000|2025-01-20 08:06:50|47.5|47.22|47.48|47.2|47.5|47.22|47.48|47.2|5
1737360420000|2025-01-20 08:07:00|47.49|47.21|47.46|47.18|47.5|47.22|47.46|47.18|8
1737360430000|2025-01-20 08:07:10|47.45|47.17|47.48|47.2|47.48|47.2|47.44|47.16|8
1737360440000|2025-01-20 08:07:20|47.49|47.21|47.52|47.24|47.52|47.24|47.49|47.21|8
1737360450000|2025-01-20 08:07:30|47.53|47.25|47.54|47.26|47.54|47.26|47.53|47.25|4
1737360460000|2025-01-20 08:07:40|47.55|47.27|47.54|47.26|47.55|47.27|47.54|47.26|4
1737360470000|2025-01-20 08:07:50|47.55|47.27|47.55|47.27|47.55|47.27|47.55|47.27|1
1737360480000|2025-01-20 08:08:00|47.53|47.25|47.52|47.24|47.53|47.25|47.5|47.22|9
1737360490000|2025-01-20 08:08:10|47.51|47.23|47.51|47.23|47.52|47.24|47.51|47.23|5
1737360500000|2025-01-20 08:08:20|47.52|47.24|47.52|47.24|47.52|47.24|47.51|47.23|3
1737360510000|2025-01-20 08:08:30|47.51|47.23|47.54|47.26|47.54|47.26|47.51|47.23|4
1737360520000|2025-01-20 08:08:40|47.55|47.27|47.54|47.26|47.55|47.27|47.54|47.26|2
1737360530000|2025-01-20 08:08:50|47.55|47.27|47.55|47.27|47.55|47.27|47.55|47.27|1
1737360540000|2025-01-20 08:09:00|47.54|47.26|47.5|47.22|47.54|47.26|47.5|47.22|10
1737360550000|2025-01-20 08:09:10|47.49|47.21|47.53|47.25|47.53|47.25|47.49|47.21|7
1737360560000|2025-01-20 08:09:20|47.56|47.28|47.56|47.28|47.56|47.28|47.56|47.28|1
1737360570000|2025-01-20 08:09:30|47.55|47.27|47.5|47.22|47.55|47.27|47.5|47.22|6
1737360580000|2025-01-20 08:09:40|47.51|47.23|47.46|47.18|47.51|47.23|47.46|47.18|11
1737360590000|2025-01-20 08:09:50|47.47|47.19|47.48|47.2|47.49|47.21|47.47|47.19|6
1737360600000|2025-01-20 08:10:00|47.49|47.21|47.45|47.17|47.49|47.21|47.45|47.17|11
1737360610000|2025-01-20 08:10:10|47.44|47.16|47.47|47.19|47.48|47.2|47.44|47.16|9
1737360620000|2025-01-20 08:10:20|47.48|47.2|47.45|47.17|47.49|47.21|47.45|47.17|11
1737360630000|2025-01-20 08:10:30|47.44|47.16|47.43|47.15|47.46|47.18|47.43|47.15|9
1737360640000|2025-01-20 08:10:40|47.44|47.16|47.45|47.17|47.45|47.17|47.43|47.15|6
1737360650000|2025-01-20 08:10:50|47.44|47.16|47.44|47.16|47.46|47.18|47.41|47.13|12
1737360660000|2025-01-20 08:11:00|47.43|47.15|47.39|47.11|47.43|47.15|47.38|47.1|14
1737360670000|2025-01-20 08:11:10|47.4|47.12|47.48|47.2|47.48|47.2|47.39|47.11|11
1737360680000|2025-01-20 08:11:20|47.49|47.21|47.55|47.27|47.55|47.27|47.49|47.21|6
1737360690000|2025-01-20 08:11:30|47.56|47.28|47.54|47.26|47.56|47.28|47.54|47.26|2
1737360700000|2025-01-20 08:11:40|47.55|47.27|47.56|47.28|47.56|47.28|47.55|47.27|2
1737360710000|2025-01-20 08:11:50|47.55|47.27|47.55|47.27|47.55|47.27|47.55|47.27|1
1737360720000|2025-01-20 08:12:00|47.56|47.28|47.56|47.28|47.57|47.29|47.56|47.28|3
1737360730000|2025-01-20 08:12:10|47.54|47.26|47.57|47.29|47.57|47.29|47.52|47.24|8
1737360740000|2025-01-20 08:12:20|47.58|47.3|47.58|47.3|47.58|47.3|47.57|47.29|3
1737360750000|2025-01-20 08:12:30|47.57|47.29|47.57|47.29|47.57|47.29|47.56|47.28|3
1737360760000|2025-01-20 08:12:40|47.56|47.28|47.57|47.29|47.58|47.3|47.56|47.28|3
1737360770000|2025-01-20 08:12:50|47.58|47.3|47.58|47.3|47.58|47.3|47.57|47.29|3
1737360780000|2025-01-20 08:13:00|47.57|47.29|47.57|47.29|47.57|47.29|47.56|47.28|7
1737360790000|2025-01-20 08:13:10|47.56|47.28|47.57|47.29|47.57|47.29|47.56|47.28|2
1737360800000|2025-01-20 08:13:20|47.56|47.28|47.58|47.3|47.58|47.3|47.54|47.26|8
1737360810000|2025-01-20 08:13:30|47.57|47.29|47.59|47.31|47.59|47.31|47.57|47.29|5
1737360820000|2025-01-20 08:13:40|47.58|47.3|47.59|47.31|47.59|47.31|47.58|47.3|2
1737360830000|2025-01-20 08:13:50|47.6|47.32|47.63|47.35|47.63|47.35|47.6|47.32|3
1737360840000|2025-01-20 08:14:00|47.62|47.34|47.62|47.34|47.64|47.36|47.61|47.33|6
1737360850000|2025-01-20 08:14:10|47.61|47.33|47.63|47.35|47.64|47.36|47.61|47.33|4
1737360860000|2025-01-20 08:14:20|47.64|47.36|47.62|47.34|47.64|47.36|47.62|47.34|3
1737360870000|2025-01-20 08:14:30|47.61|47.33|47.58|47.3|47.61|47.33|47.57|47.29|6
1737360880000|2025-01-20 08:14:40|47.57|47.29|47.55|47.27|47.57|47.29|47.54|47.26|7
1737360890000|2025-01-20 08:14:50|47.56|47.28|47.6|47.32|47.6|47.32|47.56|47.28|10
1737360900000|2025-01-20 08:15:00|47.59|47.31|47.63|47.35|47.64|47.36|47.59|47.31|10
1737360910000|2025-01-20 08:15:10|47.61|47.33|47.66|47.38|47.66|47.38|47.61|47.33|7
1737360920000|2025-01-20 08:15:20|47.67|47.39|47.7|47.42|47.7|47.42|47.67|47.39|6
1737360930000|2025-01-20 08:15:30|47.72|47.44|47.68|47.4|47.73|47.45|47.68|47.4|7
1737360940000|2025-01-20 08:15:40|47.67|47.39|47.72|47.44|47.73|47.45|47.64|47.36|15
1737360950000|2025-01-20 08:15:50|47.71|47.43|47.74|47.46|47.75|47.47|47.71|47.43|6
1737360960000|2025-01-20 08:16:00|47.75|47.47|47.69|47.41|47.75|47.47|47.69|47.41|6
1737360970000|2025-01-20 08:16:10|47.68|47.4|47.6|47.32|47.68|47.4|47.59|47.31|16
1737360980000|2025-01-20 08:16:20|47.61|47.33|47.62|47.34|47.63|47.35|47.56|47.28|16
1737360990000|2025-01-20 08:16:30|47.61|47.33|47.68|47.4|47.68|47.4|47.61|47.33|10
1737361000000|2025-01-20 08:16:40|47.69|47.41|47.67|47.39|47.72|47.44|47.67|47.39|12
1737361010000|2025-01-20 08:16:50|47.68|47.4|47.73|47.45|47.73|47.45|47.68|47.4|11
1737361020000|2025-01-20 08:17:00|47.72|47.44|47.7|47.42|47.72|47.44|47.68|47.4|13
1737361030000|2025-01-20 08:17:10|47.71|47.43|47.73|47.45|47.73|47.45|47.7|47.42|9
1737361040000|2025-01-20 08:17:20|47.74|47.46|47.83|47.55|47.83|47.55|47.74|47.46|9
1737361050000|2025-01-20 08:17:30|47.82|47.54|47.8|47.52|47.83|47.55|47.8|47.52|7
1737361060000|2025-01-20 08:17:40|47.81|47.53|47.81|47.53|47.83|47.55|47.81|47.53|9
1737361070000|2025-01-20 08:17:50|47.82|47.54|47.81|47.53|47.82|47.54|47.81|47.53|4
1737361080000|2025-01-20 08:18:00|47.82|47.54|47.82|47.54|47.82|47.54|47.82|47.54|1
1737361090000|2025-01-20 08:18:10|47.81|47.53|47.8|47.52|47.82|47.54|47.79|47.51|15
1737361100000|2025-01-20 08:18:20|47.79|47.51|47.78|47.5|47.8|47.52|47.78|47.5|7
1737361110000|2025-01-20 08:18:30|47.77|47.49|47.76|47.48|47.77|47.49|47.75|47.47|7
1737361120000|2025-01-20 08:18:40|47.75|47.47|47.78|47.5|47.8|47.52|47.74|47.46|12
1737361130000|2025-01-20 08:18:50|47.79|47.51|47.77|47.49|47.79|47.51|47.75|47.47|5
1737361140000|2025-01-20 08:19:00|47.76|47.48|47.72|47.44|47.77|47.49|47.72|47.44|10
1737361150000|2025-01-20 08:19:10|47.73|47.45|47.72|47.44|47.73|47.45|47.69|47.41|11
1737361160000|2025-01-20 08:19:20|47.71|47.43|47.73|47.45|47.73|47.45|47.71|47.43|5
1737361170000|2025-01-20 08:19:30|47.74|47.46|47.7|47.42|47.74|47.46|47.68|47.4|8
1737361180000|2025-01-20 08:19:40|47.69|47.41|47.71|47.43|47.71|47.43|47.67|47.39|7
1737361190000|2025-01-20 08:19:50|47.7|47.42|47.7|47.42|47.7|47.42|47.68|47.4|5
1737361200000|2025-01-20 08:20:00|47.71|47.43|47.68|47.4|47.72|47.44|47.68|47.4|6
1737361210000|2025-01-20 08:20:10|47.69|47.41|47.69|47.41|47.69|47.41|47.68|47.4|13
1737361220000|2025-01-20 08:20:20|47.7|47.42|47.77|47.49|47.77|47.49|47.7|47.42|9
1737361230000|2025-01-20 08:20:30|47.78|47.5|47.8|47.52|47.81|47.53|47.76|47.48|12
1737361240000|2025-01-20 08:20:40|47.81|47.53|47.82|47.54|47.82|47.54|47.8|47.52|8
1737361250000|2025-01-20 08:20:50|47.83|47.55|47.84|47.56|47.84|47.56|47.83|47.55|8
1737361260000|2025-01-20 08:21:00|47.85|47.57|47.85|47.57|47.86|47.58|47.84|47.56|7
1737361270000|2025-01-20 08:21:10|47.86|47.58|47.85|47.57|47.86|47.58|47.83|47.55|6
1737361280000|2025-01-20 08:21:20|47.86|47.58|47.88|47.6|47.89|47.61|47.86|47.58|9
1737361290000|2025-01-20 08:21:30|47.87|47.59|47.88|47.6|47.88|47.6|47.87|47.59|4
1737361300000|2025-01-20 08:21:40|47.87|47.59|47.87|47.59|47.87|47.59|47.84|47.56|15
1737361310000|2025-01-20 08:21:50|47.86|47.58|47.88|47.6|47.88|47.6|47.86|47.58|5
1737361320000|2025-01-20 08:22:00|47.87|47.59|47.79|47.51|47.87|47.59|47.79|47.51|10
1737361330000|2025-01-20 08:22:10|47.81|47.53|47.84|47.56|47.85|47.57|47.81|47.53|6
1737361340000|2025-01-20 08:22:20|47.85|47.57|47.85|47.57|47.87|47.59|47.84|47.56|10
1737361350000|2025-01-20 08:22:30|47.86|47.58|47.88|47.6|47.88|47.6|47.85|47.57|5
1737361360000|2025-01-20 08:22:40|47.87|47.59|47.87|47.59|47.89|47.61|47.87|47.59|7
1737361370000|2025-01-20 08:22:50|47.88|47.6|47.9|47.62|47.9|47.62|47.87|47.59|11
1737361380000|2025-01-20 08:23:00|47.89|47.61|47.9|47.62|47.9|47.62|47.87|47.59|8
1737361390000|2025-01-20 08:23:10|47.91|47.63|47.87|47.59|47.91|47.63|47.87|47.59|11
1737361400000|2025-01-20 08:23:20|47.86|47.58|47.8|47.52|47.87|47.59|47.79|47.51|16
1737361410000|2025-01-20 08:23:30|47.79|47.51|47.79|47.51|47.79|47.51|47.76|47.48|12
1737361420000|2025-01-20 08:23:40|47.78|47.5|47.79|47.51|47.79|47.51|47.76|47.48|16
1737361430000|2025-01-20 08:23:50|47.78|47.5|47.77|47.49|47.81|47.53|47.77|47.49|12
1737361440000|2025-01-20 08:24:00|47.76|47.48|47.79|47.51|47.79|47.51|47.75|47.47|9
1737361450000|2025-01-20 08:24:10|47.8|47.52|47.82|47.54|47.82|47.54|47.79|47.51|11
1737361460000|2025-01-20 08:24:20|47.83|47.55|47.77|47.49|47.84|47.56|47.76|47.48|12
1737361470000|2025-01-20 08:24:30|47.78|47.5|47.82|47.54|47.83|47.55|47.76|47.48|9
1737361480000|2025-01-20 08:24:40|47.81|47.53|47.85|47.57|47.86|47.58|47.81|47.53|8
1737361490000|2025-01-20 08:24:50|47.84|47.56|47.93|47.65|47.93|47.65|47.84|47.56|11
1737361500000|2025-01-20 08:25:00|47.92|47.64|47.93|47.65|47.94|47.66|47.9|47.62|14
1737361510000|2025-01-20 08:25:10|47.94|47.66|47.98|47.7|47.98|47.7|47.91|47.63|13
1737361520000|2025-01-20 08:25:20|48|47.72|48.01|47.73|48.02|47.74|48|47.72|5
1737361530000|2025-01-20 08:25:30|48|47.72|47.94|47.66|48|47.72|47.93|47.65|14
1737361540000|2025-01-20 08:25:40|47.95|47.67|47.94|47.66|47.96|47.68|47.94|47.66|10
1737361550000|2025-01-20 08:25:50|47.92|47.64|47.9|47.62|47.92|47.64|47.89|47.61|13
1737361560000|2025-01-20 08:26:00|47.89|47.61|47.94|47.66|47.95|47.67|47.89|47.61|8
1737361570000|2025-01-20 08:26:10|47.93|47.65|47.95|47.67|47.95|47.67|47.92|47.64|7
1737361580000|2025-01-20 08:26:20|47.94|47.66|47.91|47.63|47.94|47.66|47.91|47.63|8
1737361590000|2025-01-20 08:26:30|47.93|47.65|47.87|47.59|47.93|47.65|47.87|47.59|11
1737361600000|2025-01-20 08:26:40|47.86|47.58|47.84|47.56|47.86|47.58|47.84|47.56|5
1737361610000|2025-01-20 08:26:50|47.83|47.55|47.85|47.57|47.85|47.57|47.83|47.55|7
1737361620000|2025-01-20 08:27:00|47.84|47.56|47.84|47.56|47.85|47.57|47.84|47.56|3
1737361630000|2025-01-20 08:27:10|47.85|47.57|47.87|47.59|47.87|47.59|47.83|47.55|7
1737361640000|2025-01-20 08:27:20|47.86|47.58|47.87|47.59|47.87|47.59|47.86|47.58|4
1737361650000|2025-01-20 08:27:30|47.88|47.6|47.92|47.64|47.94|47.66|47.88|47.6|13
1737361660000|2025-01-20 08:27:40|47.91|47.63|47.83|47.55|47.91|47.63|47.83|47.55|11
1737361670000|2025-01-20 08:27:50|47.82|47.54|47.81|47.53|47.83|47.55|47.81|47.53|8
1737361680000|2025-01-20 08:28:00|47.8|47.52|47.8|47.52|47.81|47.53|47.79|47.51|7
1737361690000|2025-01-20 08:28:10|47.79|47.51|47.77|47.49|47.79|47.51|47.76|47.48|8
1737361700000|2025-01-20 08:28:20|47.76|47.48|47.75|47.47|47.77|47.49|47.74|47.46|10
1737361710000|2025-01-20 08:28:30|47.74|47.46|47.72|47.44|47.74|47.46|47.72|47.44|7
1737361720000|2025-01-20 08:28:40|47.73|47.45|47.74|47.46|47.75|47.47|47.72|47.44|6
1737361730000|2025-01-20 08:28:50|47.75|47.47|47.76|47.48|47.76|47.48|47.74|47.46|8
1737361740000|2025-01-20 08:29:00|47.77|47.49|47.74|47.46|47.79|47.51|47.74|47.46|14
1737361750000|2025-01-20 08:29:10|47.75|47.47|47.81|47.53|47.81|47.53|47.73|47.45|12
1737361760000|2025-01-20 08:29:20|47.82|47.54|47.78|47.5|47.84|47.56|47.78|47.5|12
1737361770000|2025-01-20 08:29:30|47.77|47.49|47.76|47.48|47.77|47.49|47.76|47.48|6
1737361780000|2025-01-20 08:29:40|47.75|47.47|47.75|47.47|47.79|47.51|47.74|47.46|11
1737361790000|2025-01-20 08:29:50|47.76|47.48|47.7|47.42|47.76|47.48|47.69|47.41|10
1737361800000|2025-01-20 08:30:00|47.67|47.39|47.62|47.34|47.67|47.39|47.6|47.32|13
1737361810000|2025-01-20 08:30:10|47.6|47.32|47.62|47.34|47.62|47.34|47.58|47.3|13
1737361820000|2025-01-20 08:30:20|47.64|47.36|47.73|47.45|47.73|47.45|47.64|47.36|12
1737361830000|2025-01-20 08:30:30|47.72|47.44|47.69|47.41|47.73|47.45|47.66|47.38|12
1737361840000|2025-01-20 08:30:40|47.68|47.4|47.67|47.39|47.68|47.4|47.67|47.39|2
1737361860000|2025-01-20 08:31:00|47.66|47.38|47.69|47.41|47.69|47.41|47.66|47.38|5
1737361870000|2025-01-20 08:31:10|47.68|47.4|47.7|47.42|47.7|47.42|47.66|47.38|9
1737361880000|2025-01-20 08:31:20|47.69|47.41|47.65|47.37|47.69|47.41|47.65|47.37|15
1737361890000|2025-01-20 08:31:30|47.66|47.38|47.67|47.39|47.67|47.39|47.65|47.37|10
1737361900000|2025-01-20 08:31:40|47.66|47.38|47.76|47.48|47.77|47.49|47.66|47.38|17
1737361910000|2025-01-20 08:31:50|47.75|47.47|47.77|47.49|47.77|47.49|47.75|47.47|5
1737361920000|2025-01-20 08:32:00|47.78|47.5|47.79|47.51|47.81|47.53|47.77|47.49|12
1737361930000|2025-01-20 08:32:10|47.81|47.53|47.8|47.52|47.85|47.57|47.8|47.52|11
1737361940000|2025-01-20 08:32:20|47.79|47.51|47.87|47.59|47.95|47.67|47.79|47.51|16
1737361950000|2025-01-20 08:32:30|47.86|47.58|47.88|47.6|47.88|47.6|47.85|47.57|11
1737361960000|2025-01-20 08:32:40|47.87|47.59|47.91|47.63|47.91|47.63|47.87|47.59|9
1737361970000|2025-01-20 08:32:50|47.9|47.62|47.9|47.62|47.91|47.63|47.9|47.62|3
1737361980000|2025-01-20 08:33:00|47.91|47.63|47.94|47.66|47.94|47.66|47.91|47.63|8
1737361990000|2025-01-20 08:33:10|47.93|47.65|47.85|47.57|47.94|47.66|47.84|47.56|11
1737362000000|2025-01-20 08:33:20|47.84|47.56|47.89|47.61|47.89|47.61|47.84|47.56|11
1737362010000|2025-01-20 08:33:30|47.88|47.6|47.82|47.54|47.89|47.61|47.82|47.54|10
1737362020000|2025-01-20 08:33:40|47.81|47.53|47.86|47.58|47.86|47.58|47.79|47.51|12
1737362030000|2025-01-20 08:33:50|47.85|47.57|47.86|47.58|47.89|47.61|47.85|47.57|12
1737362040000|2025-01-20 08:34:00|47.85|47.57|47.83|47.55|47.87|47.59|47.83|47.55|9
1737362050000|2025-01-20 08:34:10|47.82|47.54|47.84|47.56|47.87|47.59|47.8|47.52|8
1737362060000|2025-01-20 08:34:20|47.83|47.55|47.8|47.52|47.83|47.55|47.79|47.51|7
1737362070000|2025-01-20 08:34:30|47.81|47.53|47.79|47.51|47.82|47.54|47.79|47.51|6
1737362080000|2025-01-20 08:34:40|47.8|47.52|47.77|47.49|47.8|47.52|47.76|47.48|8
1737362090000|2025-01-20 08:34:50|47.76|47.48|47.77|47.49|47.79|47.51|47.76|47.48|12
1737362100000|2025-01-20 08:35:00|47.76|47.48|47.79|47.51|47.8|47.52|47.76|47.48|5
1737362110000|2025-01-20 08:35:10|47.78|47.5|47.82|47.54|47.83|47.55|47.77|47.49|18
1737362120000|2025-01-20 08:35:20|47.81|47.53|47.7|47.42|47.83|47.55|47.69|47.41|9
1737362130000|2025-01-20 08:35:30|47.71|47.43|47.72|47.44|47.72|47.44|47.7|47.42|6
1737362140000|2025-01-20 08:35:40|47.71|47.43|47.74|47.46|47.74|47.46|47.71|47.43|10
1737362150000|2025-01-20 08:35:50|47.73|47.45|47.67|47.39|47.75|47.47|47.67|47.39|14
1737362160000|2025-01-20 08:36:00|47.69|47.41|47.64|47.36|47.71|47.43|47.64|47.36|13
1737362170000|2025-01-20 08:36:10|47.63|47.35|47.63|47.35|47.63|47.35|47.6|47.32|6
1737362180000|2025-01-20 08:36:20|47.62|47.34|47.62|47.34|47.63|47.35|47.61|47.33|5
1737362190000|2025-01-20 08:36:30|47.61|47.33|47.6|47.32|47.63|47.35|47.6|47.32|11
1737362200000|2025-01-20 08:36:40|47.61|47.33|47.61|47.33|47.61|47.33|47.61|47.33|1
1737362210000|2025-01-20 08:36:50|47.62|47.34|47.61|47.33|47.62|47.34|47.61|47.33|8
1737362220000|2025-01-20 08:37:00|47.62|47.34|47.61|47.33|47.62|47.34|47.61|47.33|8
1737362230000|2025-01-20 08:37:10|47.6|47.32|47.6|47.32|47.61|47.33|47.6|47.32|5
1737362240000|2025-01-20 08:37:20|47.61|47.33|47.64|47.36|47.64|47.36|47.6|47.32|8
1737362250000|2025-01-20 08:37:30|47.65|47.37|47.68|47.4|47.68|47.4|47.65|47.37|4
1737362260000|2025-01-20 08:37:40|47.7|47.42|47.71|47.43|47.74|47.46|47.7|47.42|9
1737362270000|2025-01-20 08:37:50|47.7|47.42|47.69|47.41|47.71|47.43|47.69|47.41|6
1737362280000|2025-01-20 08:38:00|47.7|47.42|47.68|47.4|47.71|47.43|47.68|47.4|7
1737362290000|2025-01-20 08:38:10|47.69|47.41|47.72|47.44|47.72|47.44|47.69|47.41|5
1737362300000|2025-01-20 08:38:20|47.71|47.43|47.68|47.4|47.71|47.43|47.68|47.4|8
1737362310000|2025-01-20 08:38:30|47.69|47.41|47.64|47.36|47.69|47.41|47.63|47.35|8
1737362320000|2025-01-20 08:38:40|47.63|47.35|47.61|47.33|47.63|47.35|47.61|47.33|3
1737362330000|2025-01-20 08:38:50|47.62|47.34|47.64|47.36|47.64|47.36|47.62|47.34|5
1737362340000|2025-01-20 08:39:00|47.65|47.37|47.65|47.37|47.66|47.38|47.64|47.36|5
1737362350000|2025-01-20 08:39:10|47.64|47.36|47.65|47.37|47.65|47.37|47.64|47.36|6
1737362360000|2025-01-20 08:39:20|47.66|47.38|47.64|47.36|47.66|47.38|47.63|47.35|7
1737362370000|2025-01-20 08:39:30|47.65|47.37|47.63|47.35|47.65|47.37|47.62|47.34|7
1737362380000|2025-01-20 08:39:40|47.64|47.36|47.65|47.37|47.65|47.37|47.64|47.36|4
1737362390000|2025-01-20 08:39:50|47.66|47.38|47.68|47.4|47.69|47.41|47.66|47.38|4
1737362400000|2025-01-20 08:40:00|47.69|47.41|47.65|47.37|47.69|47.41|47.65|47.37|5
1737362410000|2025-01-20 08:40:10|47.64|47.36|47.64|47.36|47.65|47.37|47.64|47.36|3
1737362420000|2025-01-20 08:40:20|47.63|47.35|47.61|47.33|47.63|47.35|47.61|47.33|3
1737362430000|2025-01-20 08:40:30|47.62|47.34|47.58|47.3|47.62|47.34|47.58|47.3|7
1737362440000|2025-01-20 08:40:40|47.57|47.29|47.58|47.3|47.58|47.3|47.57|47.29|10
1737362450000|2025-01-20 08:40:50|47.59|47.31|47.6|47.32|47.6|47.32|47.58|47.3|6
1737362460000|2025-01-20 08:41:00|47.59|47.31|47.57|47.29|47.6|47.32|47.57|47.29|5
1737362470000|2025-01-20 08:41:10|47.58|47.3|47.5|47.22|47.58|47.3|47.5|47.22|6
1737362480000|2025-01-20 08:41:20|47.51|47.23|47.5|47.22|47.51|47.23|47.5|47.22|2
1737362490000|2025-01-20 08:41:30|47.51|47.23|47.49|47.21|47.51|47.23|47.49|47.21|5
1737362500000|2025-01-20 08:41:40|47.48|47.2|47.48|47.2|47.49|47.21|47.48|47.2|5
1737362510000|2025-01-20 08:41:50|47.47|47.19|47.47|47.19|47.47|47.19|47.47|47.19|1
1737362520000|2025-01-20 08:42:00|47.48|47.2|47.48|47.2|47.48|47.2|47.47|47.19|5
1737362530000|2025-01-20 08:42:10|47.49|47.21|47.48|47.2|47.49|47.21|47.48|47.2|4
1737362540000|2025-01-20 08:42:20|47.47|47.19|47.47|47.19|47.47|47.19|47.47|47.19|1
1737362550000|2025-01-20 08:42:30|47.46|47.18|47.46|47.18|47.47|47.19|47.45|47.17|5
1737362560000|2025-01-20 08:42:40|47.47|47.19|47.47|47.19|47.48|47.2|47.47|47.19|3
1737362570000|2025-01-20 08:42:50|47.46|47.18|47.47|47.19|47.47|47.19|47.46|47.18|2
1737362580000|2025-01-20 08:43:00|47.46|47.18|47.45|47.17|47.46|47.18|47.45|47.17|4
1737362590000|2025-01-20 08:43:10|47.43|47.15|47.41|47.13|47.43|47.15|47.4|47.12|5
1737362600000|2025-01-20 08:43:20|47.42|47.14|47.41|47.13|47.43|47.15|47.41|47.13|10
1737362610000|2025-01-20 08:43:30|47.42|47.14|47.45|47.17|47.45|47.17|47.42|47.14|3
1737362620000|2025-01-20 08:43:40|47.46|47.18|47.41|47.13|47.46|47.18|47.41|47.13|6
1737362630000|2025-01-20 08:43:50|47.4|47.12|47.41|47.13|47.41|47.13|47.4|47.12|4
1737362640000|2025-01-20 08:44:00|47.42|47.14|47.45|47.17|47.45|47.17|47.42|47.14|6
1737362650000|2025-01-20 08:44:10|47.44|47.16|47.41|47.13|47.44|47.16|47.41|47.13|6
1737362660000|2025-01-20 08:44:20|47.42|47.14|47.35|47.07|47.44|47.16|47.34|47.06|9
1737362670000|2025-01-20 08:44:30|47.36|47.08|47.37|47.09|47.37|47.09|47.36|47.08|2
1737362680000|2025-01-20 08:44:40|47.36|47.08|47.36|47.08|47.37|47.09|47.36|47.08|3
1737362690000|2025-01-20 08:44:50|47.35|47.07|47.35|47.07|47.35|47.07|47.35|47.07|1
1737362700000|2025-01-20 08:45:00|47.34|47.06|47.31|47.03|47.34|47.06|47.31|47.03|3
1737362710000|2025-01-20 08:45:10|47.3|47.02|47.3|47.02|47.3|47.02|47.29|47.01|3
1737362720000|2025-01-20 08:45:20|47.31|47.03|47.32|47.04|47.32|47.04|47.31|47.03|4
1737362730000|2025-01-20 08:45:30|47.33|47.05|47.34|47.06|47.34|47.06|47.32|47.04|4
1737362740000|2025-01-20 08:45:40|47.35|47.07|47.39|47.11|47.39|47.11|47.35|47.07|4
1737362750000|2025-01-20 08:45:50|47.38|47.1|47.38|47.1|47.38|47.1|47.35|47.07|7
1737362760000|2025-01-20 08:46:00|47.37|47.09|47.36|47.08|47.37|47.09|47.35|47.07|6
1737362770000|2025-01-20 08:46:10|47.35|47.07|47.26|46.98|47.35|47.07|47.26|46.98|8
1737362780000|2025-01-20 08:46:20|47.25|46.97|47.23|46.95|47.25|46.97|47.23|46.95|9
1737362790000|2025-01-20 08:46:30|47.24|46.96|47.21|46.93|47.24|46.96|47.21|46.93|8
1737362800000|2025-01-20 08:46:40|47.2|46.92|47.17|46.89|47.2|46.92|47.17|46.89|14
1737362810000|2025-01-20 08:46:50|47.18|46.9|47.18|46.9|47.19|46.91|47.18|46.9|3
1737362820000|2025-01-20 08:47:00|47.19|46.91|47.26|46.98|47.26|46.98|47.18|46.9|12
1737362830000|2025-01-20 08:47:10|47.27|46.99|47.26|46.98|47.28|47|47.26|46.98|8
1737362840000|2025-01-20 08:47:20|47.27|46.99|47.27|46.99|47.28|47|47.27|46.99|5
1737362850000|2025-01-20 08:47:30|47.25|46.97|47.24|46.96|47.25|46.97|47.24|46.96|2
1737362860000|2025-01-20 08:47:40|47.23|46.95|47.2|46.92|47.24|46.96|47.2|46.92|6
1737362870000|2025-01-20 08:47:50|47.19|46.91|47.21|46.93|47.21|46.93|47.19|46.91|3
1737362880000|2025-01-20 08:48:00|47.22|46.94|47.26|46.98|47.27|46.99|47.21|46.93|9
1737362890000|2025-01-20 08:48:10|47.25|46.97|47.27|46.99|47.28|47|47.25|46.97|4
1737362900000|2025-01-20 08:48:20|47.26|46.98|47.23|46.95|47.26|46.98|47.22|46.94|6
1737362910000|2025-01-20 08:48:30|47.24|46.96|47.25|46.97|47.25|46.97|47.24|46.96|4
1737362920000|2025-01-20 08:48:40|47.26|46.98|47.21|46.93|47.26|46.98|47.21|46.93|6
1737362930000|2025-01-20 08:48:50|47.22|46.94|47.22|46.94|47.22|46.94|47.22|46.94|1
1737362950000|2025-01-20 08:49:10|47.24|46.96|47.22|46.94|47.24|46.96|47.22|46.94|3
1737362960000|2025-01-20 08:49:20|47.21|46.93|47.17|46.89|47.21|46.93|47.17|46.89|5
1737362970000|2025-01-20 08:49:30|47.18|46.9|47.2|46.92|47.2|46.92|47.17|46.89|9
1737362980000|2025-01-20 08:49:40|47.21|46.93|47.19|46.91|47.21|46.93|47.17|46.89|7
1737362990000|2025-01-20 08:49:50|47.18|46.9|47.17|46.89|47.18|46.9|47.17|46.89|6
1737363000000|2025-01-20 08:50:00|47.16|46.88|47.19|46.91|47.19|46.91|47.14|46.86|7
1737363010000|2025-01-20 08:50:10|47.2|46.92|47.24|46.96|47.24|46.96|47.2|46.92|5
1737363020000|2025-01-20 08:50:20|47.23|46.95|47.26|46.98|47.26|46.98|47.23|46.95|4
1737363030000|2025-01-20 08:50:30|47.28|47|47.26|46.98|47.28|47|47.24|46.96|11
1737363040000|2025-01-20 08:50:40|47.27|46.99|47.29|47.01|47.29|47.01|47.27|46.99|2
1737363050000|2025-01-20 08:50:50|47.3|47.02|47.3|47.02|47.3|47.02|47.29|47.01|3
1737363060000|2025-01-20 08:51:00|47.29|47.01|47.3|47.02|47.31|47.03|47.29|47.01|8
1737363070000|2025-01-20 08:51:10|47.31|47.03|47.27|46.99|47.31|47.03|47.27|46.99|9
1737363080000|2025-01-20 08:51:20|47.28|47|47.3|47.02|47.3|47.02|47.28|47|3
1737363090000|2025-01-20 08:51:30|47.31|47.03|47.29|47.01|47.31|47.03|47.29|47.01|5
1737363100000|2025-01-20 08:51:40|47.28|47|47.27|46.99|47.28|47|47.24|46.96|6
1737363110000|2025-01-20 08:51:50|47.28|47|47.25|46.97|47.31|47.03|47.25|46.97|10
1737363120000|2025-01-20 08:52:00|47.24|46.96|47.21|46.93|47.24|46.96|47.2|46.92|10
1737363130000|2025-01-20 08:52:10|47.22|46.94|47.23|46.95|47.24|46.96|47.22|46.94|3
1737363140000|2025-01-20 08:52:20|47.24|46.96|47.25|46.97|47.25|46.97|47.24|46.96|12
1737363150000|2025-01-20 08:52:30|47.26|46.98|47.26|46.98|47.26|46.98|47.25|46.97|3
1737363160000|2025-01-20 08:52:40|47.25|46.97|47.24|46.96|47.25|46.97|47.23|46.95|4
1737363170000|2025-01-20 08:52:50|47.25|46.97|47.25|46.97|47.25|46.97|47.25|46.97|1
1737363180000|2025-01-20 08:53:00|47.24|46.96|47.23|46.95|47.24|46.96|47.21|46.93|7
1737363190000|2025-01-20 08:53:10|47.24|46.96|47.25|46.97|47.25|46.97|47.24|46.96|2
1737363200000|2025-01-20 08:53:20|47.26|46.98|47.27|46.99|47.27|46.99|47.26|46.98|4
1737363210000|2025-01-20 08:53:30|47.26|46.98|47.26|46.98|47.27|46.99|47.25|46.97|5
1737363220000|2025-01-20 08:53:40|47.27|46.99|47.27|46.99|47.27|46.99|47.27|46.99|1
1737363230000|2025-01-20 08:53:50|47.26|46.98|47.27|46.99|47.27|46.99|47.26|46.98|2
1737363240000|2025-01-20 08:54:00|47.26|46.98|47.26|46.98|47.26|46.98|47.25|46.97|7
1737363250000|2025-01-20 08:54:10|47.25|46.97|47.24|46.96|47.26|46.98|47.24|46.96|4
1737363260000|2025-01-20 08:54:20|47.23|46.95|47.24|46.96|47.24|46.96|47.23|46.95|2
1737363270000|2025-01-20 08:54:30|47.23|46.95|47.24|46.96|47.24|46.96|47.23|46.95|2
1737363280000|2025-01-20 08:54:40|47.25|46.97|47.25|46.97|47.25|46.97|47.25|46.97|1
1737363300000|2025-01-20 08:55:00|47.24|46.96|47.23|46.95|47.24|46.96|47.21|46.93|11
1737363310000|2025-01-20 08:55:10|47.22|46.94|47.22|46.94|47.22|46.94|47.22|46.94|1
1737363320000|2025-01-20 08:55:20|47.23|46.95|47.23|46.95|47.25|46.97|47.23|46.95|7
1737363330000|2025-01-20 08:55:30|47.24|46.96|47.24|46.96|47.24|46.96|47.24|46.96|1
1737363340000|2025-01-20 08:55:40|47.23|46.95|47.25|46.97|47.25|46.97|47.23|46.95|3
1737363360000|2025-01-20 08:56:00|47.26|46.98|47.29|47.01|47.29|47.01|47.26|46.98|6
1737363370000|2025-01-20 08:56:10|47.28|47|47.25|46.97|47.28|47|47.25|46.97|4
1737363380000|2025-01-20 08:56:20|47.24|46.96|47.25|46.97|47.25|46.97|47.23|46.95|3
1737363390000|2025-01-20 08:56:30|47.24|46.96|47.24|46.96|47.24|46.96|47.24|46.96|1
1737363400000|2025-01-20 08:56:40|47.25|46.97|47.25|46.97|47.25|46.97|47.25|46.97|1
1737363410000|2025-01-20 08:56:50|47.26|46.98|47.27|46.99|47.27|46.99|47.26|46.98|2
1737363430000|2025-01-20 08:57:10|47.28|47|47.3|47.02|47.3|47.02|47.28|47|7
1737363440000|2025-01-20 08:57:20|47.31|47.03|47.32|47.04|47.33|47.05|47.31|47.03|4
1737363450000|2025-01-20 08:57:30|47.31|47.03|47.32|47.04|47.32|47.04|47.31|47.03|2
1737363460000|2025-01-20 08:57:40|47.33|47.05|47.31|47.03|47.34|47.06|47.31|47.03|7
1737363470000|2025-01-20 08:57:50|47.32|47.04|47.31|47.03|47.32|47.04|47.31|47.03|4
1737363480000|2025-01-20 08:58:00|47.32|47.04|47.33|47.05|47.33|47.05|47.32|47.04|2
1737363490000|2025-01-20 08:58:10|47.32|47.04|47.34|47.06|47.34|47.06|47.32|47.04|3
1737363500000|2025-01-20 08:58:20|47.35|47.07|47.35|47.07|47.35|47.07|47.34|47.06|3
1737363510000|2025-01-20 08:58:30|47.36|47.08|47.34|47.06|47.36|47.08|47.34|47.06|3
1737363520000|2025-01-20 08:58:40|47.33|47.05|47.3|47.02|47.33|47.05|47.29|47.01|6
1737363530000|2025-01-20 08:58:50|47.31|47.03|47.3|47.02|47.31|47.03|47.3|47.02|4
1737363540000|2025-01-20 08:59:00|47.31|47.03|47.27|46.99|47.31|47.03|47.27|46.99|9
1737363550000|2025-01-20 08:59:10|47.26|46.98|47.26|46.98|47.26|46.98|47.25|46.97|3
1737363560000|2025-01-20 08:59:20|47.27|46.99|47.28|47|47.28|47|47.27|46.99|2
1737363570000|2025-01-20 08:59:30|47.29|47.01|47.29|47.01|47.29|47.01|47.28|47|3
1737363580000|2025-01-20 08:59:40|47.28|47|47.29|47.01|47.3|47.02|47.28|47|4
1737363590000|2025-01-20 08:59:50|47.3|47.02|47.29|47.01|47.3|47.02|47.29|47.01|2
1737363600000|2025-01-20 09:00:00|47.28|47|47.28|47|47.32|47.04|47.28|47|9
1737363610000|2025-01-20 09:00:10|47.29|47.01|47.33|47.05|47.33|47.05|47.29|47.01|5
1737363620000|2025-01-20 09:00:20|47.32|47.04|47.28|47|47.32|47.04|47.28|47|4
1737363630000|2025-01-20 09:00:30|47.27|46.99|47.22|46.94|47.27|46.99|47.22|46.94|12
1737363640000|2025-01-20 09:00:40|47.21|46.93|47.2|46.92|47.22|46.94|47.19|46.91|6
1737363650000|2025-01-20 09:00:50|47.19|46.91|47.19|46.91|47.19|46.91|47.19|46.91|1
1737363660000|2025-01-20 09:01:00|47.17|46.89|47.2|46.92|47.2|46.92|47.16|46.88|6
1737363670000|2025-01-20 09:01:10|47.19|46.91|47.19|46.91|47.19|46.91|47.15|46.87|15
1737363680000|2025-01-20 09:01:20|47.2|46.92|47.19|46.91|47.2|46.92|47.19|46.91|4
1737363690000|2025-01-20 09:01:30|47.2|46.92|47.17|46.89|47.2|46.92|47.17|46.89|4
1737363700000|2025-01-20 09:01:40|47.16|46.88|47.14|46.86|47.16|46.88|47.14|46.86|3
1737363710000|2025-01-20 09:01:50|47.13|46.85|47.09|46.81|47.13|46.85|47.09|46.81|7
1737363720000|2025-01-20 09:02:00|47.1|46.82|47.12|46.84|47.12|46.84|47.09|46.81|9
1737363730000|2025-01-20 09:02:10|47.11|46.83|47.07|46.79|47.11|46.83|47.07|46.79|9
1737363740000|2025-01-20 09:02:20|47.08|46.8|47.08|46.8|47.08|46.8|47.08|46.8|1
1737363750000|2025-01-20 09:02:30|47.07|46.79|47.07|46.79|47.08|46.8|47.06|46.78|5
1737363760000|2025-01-20 09:02:40|47.06|46.78|47.04|46.76|47.06|46.78|47.04|46.76|3
1737363770000|2025-01-20 09:02:50|47.03|46.75|46.99|46.71|47.03|46.75|46.99|46.71|9
1737363780000|2025-01-20 09:03:00|47.01|46.73|47.04|46.76|47.04|46.76|47.01|46.73|4
1737363790000|2025-01-20 09:03:10|47.05|46.77|47.04|46.76|47.07|46.79|47.02|46.74|9
1737363800000|2025-01-20 09:03:20|47.03|46.75|47.02|46.74|47.03|46.75|47|46.72|6
1737363810000|2025-01-20 09:03:30|47.05|46.77|47.02|46.74|47.05|46.77|47.01|46.73|6
1737363820000|2025-01-20 09:03:40|47.03|46.75|47.03|46.75|47.03|46.75|47.02|46.74|3
1737363830000|2025-01-20 09:03:50|47.04|46.76|47.05|46.77|47.05|46.77|47.04|46.76|2
1737363840000|2025-01-20 09:04:00|47.06|46.78|47.05|46.77|47.07|46.79|47.03|46.75|11
1737363850000|2025-01-20 09:04:10|47.04|46.76|47.04|46.76|47.05|46.77|47.04|46.76|5
1737363860000|2025-01-20 09:04:20|47.03|46.75|47.06|46.78|47.07|46.79|47.03|46.75|4
1737363870000|2025-01-20 09:04:30|47.07|46.79|47.06|46.78|47.07|46.79|47.04|46.76|6
1737363880000|2025-01-20 09:04:40|47.05|46.77|47.04|46.76|47.05|46.77|47.04|46.76|2
1737363890000|2025-01-20 09:04:50|47.03|46.75|47.03|46.75|47.04|46.76|47.03|46.75|3
1737363900000|2025-01-20 09:05:00|47.04|46.76|47.08|46.8|47.08|46.8|47.03|46.75|5
1737363910000|2025-01-20 09:05:10|47.09|46.81|47.12|46.84|47.12|46.84|47.09|46.81|3
1737363920000|2025-01-20 09:05:20|47.11|46.83|47.12|46.84|47.13|46.85|47.11|46.83|6
1737363930000|2025-01-20 09:05:30|47.13|46.85|47.18|46.9|47.19|46.91|47.13|46.85|7
1737363940000|2025-01-20 09:05:40|47.19|46.91|47.19|46.91|47.19|46.91|47.19|46.91|1
1737363950000|2025-01-20 09:05:50|47.21|46.93|47.24|46.96|47.24|46.96|47.21|46.93|5
1737363960000|2025-01-20 09:06:00|47.23|46.95|47.3|47.02|47.3|47.02|47.23|46.95|9
1737363970000|2025-01-20 09:06:10|47.31|47.03|47.21|46.93|47.32|47.04|47.21|46.93|18
1737363980000|2025-01-20 09:06:20|47.22|46.94|47.26|46.98|47.27|46.99|47.2|46.92|13
1737363990000|2025-01-20 09:06:30|47.22|46.94|47.27|46.99|47.27|46.99|47.2|46.92|15
1737364000000|2025-01-20 09:06:40|47.26|46.98|47.2|46.92|47.26|46.98|47.2|46.92|8
1737364010000|2025-01-20 09:06:50|47.21|46.93|47.21|46.93|47.23|46.95|47.2|46.92|7
1737364020000|2025-01-20 09:07:00|47.2|46.92|47.28|47|47.28|47|47.2|46.92|12
1737364030000|2025-01-20 09:07:10|47.27|46.99|47.27|46.99|47.29|47.01|47.26|46.98|17
1737364040000|2025-01-20 09:07:20|47.28|47|47.25|46.97|47.29|47.01|47.23|46.95|12
1737364050000|2025-01-20 09:07:30|47.24|46.96|47.26|46.98|47.26|46.98|47.24|46.96|5
1737364060000|2025-01-20 09:07:40|47.25|46.97|47.25|46.97|47.26|46.98|47.24|46.96|5
1737364070000|2025-01-20 09:07:50|47.24|46.96|47.24|46.96|47.25|46.97|47.23|46.95|9
1737364080000|2025-01-20 09:08:00|47.25|46.97|47.23|46.95|47.25|46.97|47.22|46.94|7
1737364090000|2025-01-20 09:08:10|47.25|46.97|47.27|46.99|47.28|47|47.25|46.97|6
1737364100000|2025-01-20 09:08:20|47.28|47|47.27|46.99|47.3|47.02|47.27|46.99|8
1737364110000|2025-01-20 09:08:30|47.26|46.98|47.25|46.97|47.26|46.98|47.23|46.95|7
1737364120000|2025-01-20 09:08:40|47.26|46.98|47.27|46.99|47.27|46.99|47.26|46.98|4
1737364130000|2025-01-20 09:08:50|47.26|46.98|47.24|46.96|47.26|46.98|47.23|46.95|7
1737364140000|2025-01-20 09:09:00|47.25|46.97|47.26|46.98|47.26|46.98|47.25|46.97|6
1737364150000|2025-01-20 09:09:10|47.25|46.97|47.21|46.93|47.25|46.97|47.2|46.92|8
1737364160000|2025-01-20 09:09:20|47.22|46.94|47.23|46.95|47.25|46.97|47.22|46.94|6
1737364170000|2025-01-20 09:09:30|47.22|46.94|47.24|46.96|47.25|46.97|47.22|46.94|10
1737364180000|2025-01-20 09:09:40|47.25|46.97|47.23|46.95|47.25|46.97|47.21|46.93|13
1737364190000|2025-01-20 09:09:50|47.24|46.96|47.27|46.99|47.27|46.99|47.24|46.96|6
1737364200000|2025-01-20 09:10:00|47.28|47|47.28|47|47.28|47|47.25|46.97|11
1737364210000|2025-01-20 09:10:10|47.29|47.01|47.3|47.02|47.3|47.02|47.27|46.99|8
1737364220000|2025-01-20 09:10:20|47.29|47.01|47.28|47|47.3|47.02|47.27|46.99|6
1737364230000|2025-01-20 09:10:30|47.27|46.99|47.29|47.01|47.29|47.01|47.27|46.99|3
1737364240000|2025-01-20 09:10:40|47.3|47.02|47.28|47|47.32|47.04|47.28|47|10
1737364250000|2025-01-20 09:10:50|47.27|46.99|47.2|46.92|47.27|46.99|47.2|46.92|9
1737364260000|2025-01-20 09:11:00|47.19|46.91|47.18|46.9|47.2|46.92|47.17|46.89|12
1737364270000|2025-01-20 09:11:10|47.16|46.88|47.17|46.89|47.17|46.89|47.15|46.87|6
1737364280000|2025-01-20 09:11:20|47.16|46.88|47.15|46.87|47.16|46.88|47.14|46.86|8
1737364290000|2025-01-20 09:11:30|47.14|46.86|47.17|46.89|47.19|46.91|47.14|46.86|10
1737364300000|2025-01-20 09:11:40|47.16|46.88|47.14|46.86|47.16|46.88|47.14|46.86|9
1737364310000|2025-01-20 09:11:50|47.15|46.87|47.16|46.88|47.16|46.88|47.14|46.86|6
1737364320000|2025-01-20 09:12:00|47.17|46.89|47.12|46.84|47.18|46.9|47.12|46.84|12
1737364330000|2025-01-20 09:12:10|47.11|46.83|47.15|46.87|47.15|46.87|47.1|46.82|9
1737364340000|2025-01-20 09:12:20|47.16|46.88|47.25|46.97|47.25|46.97|47.15|46.87|17
1737364350000|2025-01-20 09:12:30|47.26|46.98|47.23|46.95|47.27|46.99|47.22|46.94|10
1737364360000|2025-01-20 09:12:40|47.24|46.96|47.24|46.96|47.26|46.98|47.23|46.95|10
1737364370000|2025-01-20 09:12:50|47.25|46.97|47.25|46.97|47.27|46.99|47.24|46.96|9
1737364380000|2025-01-20 09:13:00|47.24|46.96|47.25|46.97|47.25|46.97|47.23|46.95|14
1737364390000|2025-01-20 09:13:10|47.26|46.98|47.24|46.96|47.26|46.98|47.23|46.95|7
1737364400000|2025-01-20 09:13:20|47.25|46.97|47.3|47.02|47.3|47.02|47.25|46.97|7
1737364410000|2025-01-20 09:13:30|47.31|47.03|47.29|47.01|47.31|47.03|47.28|47|5
1737364420000|2025-01-20 09:13:40|47.27|46.99|47.23|46.95|47.27|46.99|47.23|46.95|8
1737364430000|2025-01-20 09:13:50|47.22|46.94|47.24|46.96|47.24|46.96|47.22|46.94|5
1737364440000|2025-01-20 09:14:00|47.23|46.95|47.19|46.91|47.23|46.95|47.19|46.91|5
1737364450000|2025-01-20 09:14:10|47.18|46.9|47.22|46.94|47.22|46.94|47.18|46.9|8
1737364460000|2025-01-20 09:14:20|47.23|46.95|47.29|47.01|47.29|47.01|47.23|46.95|4
1737364470000|2025-01-20 09:14:30|47.3|47.02|47.3|47.02|47.31|47.03|47.3|47.02|3
1737364480000|2025-01-20 09:14:40|47.29|47.01|47.29|47.01|47.29|47.01|47.27|46.99|7
1737364490000|2025-01-20 09:14:50|47.28|47|47.21|46.93|47.28|47|47.21|46.93|8
1737364500000|2025-01-20 09:15:00|47.19|46.91|47.17|46.89|47.19|46.91|47.15|46.87|9
1737364510000|2025-01-20 09:15:10|47.16|46.88|47.14|46.86|47.16|46.88|47.14|46.86|3
1737364520000|2025-01-20 09:15:20|47.19|46.91|47.18|46.9|47.19|46.91|47.18|46.9|2
1737364530000|2025-01-20 09:15:30|47.17|46.89|47.17|46.89|47.17|46.89|47.16|46.88|3
1737364540000|2025-01-20 09:15:40|47.16|46.88|47.15|46.87|47.16|46.88|47.15|46.87|2
1737364550000|2025-01-20 09:15:50|47.16|46.88|47.18|46.9|47.18|46.9|47.15|46.87|7
1737364560000|2025-01-20 09:16:00|47.19|46.91|47.14|46.86|47.19|46.91|47.13|46.85|8
1737364570000|2025-01-20 09:16:10|47.15|46.87|47.17|46.89|47.2|46.92|47.15|46.87|15
1737364580000|2025-01-20 09:16:20|47.16|46.88|47.15|46.87|47.16|46.88|47.13|46.85|7
1737364590000|2025-01-20 09:16:30|47.16|46.88|47.09|46.81|47.16|46.88|47.08|46.8|7
1737364600000|2025-01-20 09:16:40|47.1|46.82|47.08|46.8|47.1|46.82|47.07|46.79|13
1737364610000|2025-01-20 09:16:50|47.07|46.79|47.04|46.76|47.08|46.8|47.04|46.76|7
1737364620000|2025-01-20 09:17:00|47.03|46.75|47.01|46.73|47.03|46.75|47.01|46.73|3
1737364630000|2025-01-20 09:17:10|47|46.72|46.92|46.64|47|46.72|46.92|46.64|5
1737364640000|2025-01-20 09:17:20|46.91|46.63|46.93|46.65|46.93|46.65|46.9|46.62|5
1737364650000|2025-01-20 09:17:30|46.92|46.64|46.9|46.62|46.92|46.64|46.9|46.62|7
1737364660000|2025-01-20 09:17:40|46.91|46.63|46.9|46.62|46.92|46.64|46.9|46.62|6
1737364670000|2025-01-20 09:17:50|46.89|46.61|46.86|46.58|46.89|46.61|46.85|46.57|8
1737364680000|2025-01-20 09:18:00|46.87|46.59|46.88|46.6|46.89|46.61|46.85|46.57|18
1737364690000|2025-01-20 09:18:10|46.87|46.59|46.86|46.58|46.88|46.6|46.86|46.58|12
1737364700000|2025-01-20 09:18:20|46.85|46.57|46.85|46.57|46.86|46.58|46.85|46.57|5
1737364710000|2025-01-20 09:18:30|46.86|46.58|46.87|46.59|46.88|46.6|46.86|46.58|4
1737364720000|2025-01-20 09:18:40|46.88|46.6|46.91|46.63|46.91|46.63|46.87|46.59|7
1737364730000|2025-01-20 09:18:50|46.92|46.64|46.93|46.65|46.93|46.65|46.92|46.64|4
1737364740000|2025-01-20 09:19:00|46.94|46.66|46.92|46.64|46.94|46.66|46.92|46.64|5
1737364750000|2025-01-20 09:19:10|46.93|46.65|46.94|46.66|46.94|46.66|46.92|46.64|4
1737364760000|2025-01-20 09:19:20|46.93|46.65|46.96|46.68|46.96|46.68|46.93|46.65|4
1737364780000|2025-01-20 09:19:40|46.97|46.69|46.96|46.68|46.97|46.69|46.96|46.68|2
1737364790000|2025-01-20 09:19:50|46.95|46.67|46.95|46.67|46.95|46.67|46.94|46.66|5
1737364800000|2025-01-20 09:20:00|46.96|46.68|46.98|46.7|46.98|46.7|46.95|46.67|7
1737364810000|2025-01-20 09:20:10|46.97|46.69|46.97|46.69|46.97|46.69|46.97|46.69|1
1737364820000|2025-01-20 09:20:20|46.96|46.68|46.94|46.66|46.96|46.68|46.93|46.65|15
1737364830000|2025-01-20 09:20:30|46.93|46.65|46.94|46.66|46.94|46.66|46.92|46.64|4
1737364840000|2025-01-20 09:20:40|46.95|46.67|46.95|46.67|46.97|46.69|46.95|46.67|5
1737364850000|2025-01-20 09:20:50|46.96|46.68|46.99|46.71|46.99|46.71|46.96|46.68|6
1737364860000|2025-01-20 09:21:00|47|46.72|47|46.72|47.01|46.73|47|46.72|5
1737364870000|2025-01-20 09:21:10|46.99|46.71|47|46.72|47|46.72|46.99|46.71|2
1737364880000|2025-01-20 09:21:20|46.99|46.71|47|46.72|47|46.72|46.99|46.71|2
1737364890000|2025-01-20 09:21:30|47.01|46.73|47|46.72|47.01|46.73|47|46.72|2
1737364900000|2025-01-20 09:21:40|46.99|46.71|46.96|46.68|47|46.72|46.95|46.67|8
1737364910000|2025-01-20 09:21:50|46.97|46.69|46.95|46.67|46.98|46.7|46.95|46.67|9
1737364920000|2025-01-20 09:22:00|46.97|46.69|46.97|46.69|46.98|46.7|46.97|46.69|11
1737364930000|2025-01-20 09:22:10|46.96|46.68|46.97|46.69|46.97|46.69|46.95|46.67|6
1737364940000|2025-01-20 09:22:20|46.98|46.7|46.99|46.71|47|46.72|46.98|46.7|5
1737364950000|2025-01-20 09:22:30|46.98|46.7|46.96|46.68|46.98|46.7|46.96|46.68|3
1737364960000|2025-01-20 09:22:40|46.95|46.67|46.93|46.65|46.95|46.67|46.92|46.64|5
1737364970000|2025-01-20 09:22:50|46.94|46.66|46.91|46.63|46.94|46.66|46.91|46.63|3
1737364980000|2025-01-20 09:23:00|46.92|46.64|46.92|46.64|46.92|46.64|46.92|46.64|1
1737364990000|2025-01-20 09:23:10|46.91|46.63|46.93|46.65|46.93|46.65|46.91|46.63|5
1737365000000|2025-01-20 09:23:20|46.94|46.66|46.99|46.71|46.99|46.71|46.94|46.66|5
1737365010000|2025-01-20 09:23:30|46.98|46.7|46.98|46.7|46.98|46.7|46.98|46.7|1
1737365020000|2025-01-20 09:23:40|46.99|46.71|47|46.72|47|46.72|46.99|46.71|2
1737365030000|2025-01-20 09:23:50|47.02|46.74|47.04|46.76|47.04|46.76|47.02|46.74|3
1737365040000|2025-01-20 09:24:00|47.03|46.75|47|46.72|47.03|46.75|46.99|46.71|11
1737365050000|2025-01-20 09:24:10|47.01|46.73|47.02|46.74|47.02|46.74|47|46.72|4
1737365060000|2025-01-20 09:24:20|47.03|46.75|47.01|46.73|47.03|46.75|47.01|46.73|5
1737365070000|2025-01-20 09:24:30|47.02|46.74|46.94|46.66|47.02|46.74|46.94|46.66|10
1737365080000|2025-01-20 09:24:40|46.93|46.65|46.88|46.6|46.93|46.65|46.87|46.59|13
1737365100000|2025-01-20 09:25:00|46.87|46.59|46.84|46.56|46.87|46.59|46.84|46.56|18
1737365110000|2025-01-20 09:25:10|46.85|46.57|46.87|46.59|46.9|46.62|46.85|46.57|12
1737365120000|2025-01-20 09:25:20|46.88|46.6|46.84|46.56|46.89|46.61|46.84|46.56|7
1737365130000|2025-01-20 09:25:30|46.83|46.55|46.79|46.51|46.84|46.56|46.77|46.49|11
1737365140000|2025-01-20 09:25:40|46.78|46.5|46.77|46.49|46.78|46.5|46.76|46.48|7
1737365150000|2025-01-20 09:25:50|46.76|46.48|46.78|46.5|46.78|46.5|46.76|46.48|5
1737365160000|2025-01-20 09:26:00|46.82|46.54|46.75|46.47|46.82|46.54|46.75|46.47|8
1737365170000|2025-01-20 09:26:10|46.76|46.48|46.75|46.47|46.76|46.48|46.74|46.46|4
1737365180000|2025-01-20 09:26:20|46.74|46.46|46.74|46.46|46.74|46.46|46.73|46.45|3
1737365190000|2025-01-20 09:26:30|46.73|46.45|46.73|46.45|46.73|46.45|46.72|46.44|3
1737365200000|2025-01-20 09:26:40|46.76|46.48|46.81|46.53|46.84|46.56|46.76|46.48|8
1737365210000|2025-01-20 09:26:50|46.82|46.54|46.82|46.54|46.84|46.56|46.81|46.53|13
1737365220000|2025-01-20 09:27:00|46.81|46.53|46.81|46.53|46.82|46.54|46.8|46.52|5
1737365230000|2025-01-20 09:27:10|46.8|46.52|46.78|46.5|46.82|46.54|46.78|46.5|11
1737365240000|2025-01-20 09:27:20|46.77|46.49|46.74|46.46|46.77|46.49|46.73|46.45|9
1737365250000|2025-01-20 09:27:30|46.75|46.47|46.75|46.47|46.76|46.48|46.75|46.47|3
1737365260000|2025-01-20 09:27:40|46.74|46.46|46.73|46.45|46.74|46.46|46.72|46.44|8
1737365270000|2025-01-20 09:27:50|46.72|46.44|46.71|46.43|46.72|46.44|46.71|46.43|2
1737365280000|2025-01-20 09:28:00|46.72|46.44|46.7|46.42|46.72|46.44|46.7|46.42|4
1737365290000|2025-01-20 09:28:10|46.69|46.41|46.7|46.42|46.71|46.43|46.68|46.4|14
1737365300000|2025-01-20 09:28:20|46.71|46.43|46.71|46.43|46.72|46.44|46.71|46.43|7
1737365310000|2025-01-20 09:28:30|46.72|46.44|46.77|46.49|46.77|46.49|46.72|46.44|6
1737365320000|2025-01-20 09:28:40|46.78|46.5|46.78|46.5|46.78|46.5|46.78|46.5|1
1737365330000|2025-01-20 09:28:50|46.79|46.51|46.77|46.49|46.79|46.51|46.77|46.49|5
1737365340000|2025-01-20 09:29:00|46.76|46.48|46.76|46.48|46.77|46.49|46.73|46.45|6
1737365350000|2025-01-20 09:29:10|46.77|46.49|46.75|46.47|46.77|46.49|46.74|46.46|5
1737365360000|2025-01-20 09:29:20|46.76|46.48|46.76|46.48|46.76|46.48|46.76|46.48|1
1737365370000|2025-01-20 09:29:30|46.75|46.47|46.77|46.49|46.77|46.49|46.75|46.47|3
1737365380000|2025-01-20 09:29:40|46.79|46.51|46.81|46.53|46.81|46.53|46.79|46.51|3
1737365390000|2025-01-20 09:29:50|46.82|46.54|46.83|46.55|46.83|46.55|46.82|46.54|2
1737365400000|2025-01-20 09:30:00|46.84|46.56|46.85|46.57|46.85|46.57|46.84|46.56|6
1737365410000|2025-01-20 09:30:10|46.84|46.56|46.86|46.58|46.87|46.59|46.84|46.56|7
1737365420000|2025-01-20 09:30:20|46.85|46.57|46.89|46.61|46.89|46.61|46.85|46.57|7
1737365430000|2025-01-20 09:30:30|46.9|46.62|46.92|46.64|46.92|46.64|46.89|46.61|5
1737365440000|2025-01-20 09:30:40|46.93|46.65|46.94|46.66|46.95|46.67|46.93|46.65|4
1737365450000|2025-01-20 09:30:50|46.95|46.67|46.95|46.67|46.95|46.67|46.95|46.67|1
1737365460000|2025-01-20 09:31:00|46.96|46.68|46.96|46.68|46.96|46.68|46.96|46.68|1
1737365470000|2025-01-20 09:31:10|46.97|46.69|46.97|46.69|46.97|46.69|46.97|46.69|1
1737365480000|2025-01-20 09:31:20|46.99|46.71|47|46.72|47|46.72|46.99|46.71|2
1737365490000|2025-01-20 09:31:30|47.01|46.73|46.98|46.7|47.01|46.73|46.98|46.7|4
1737365500000|2025-01-20 09:31:40|46.97|46.69|46.92|46.64|46.97|46.69|46.92|46.64|8
1737365510000|2025-01-20 09:31:50|46.93|46.65|46.87|46.59|46.94|46.66|46.87|46.59|10
1737365520000|2025-01-20 09:32:00|46.86|46.58|46.81|46.53|46.86|46.58|46.81|46.53|15
1737365530000|2025-01-20 09:32:10|46.82|46.54|46.8|46.52|46.83|46.55|46.8|46.52|5
1737365540000|2025-01-20 09:32:20|46.79|46.51|46.78|46.5|46.8|46.52|46.78|46.5|12
1737365550000|2025-01-20 09:32:30|46.79|46.51|46.76|46.48|46.79|46.51|46.76|46.48|8
1737365560000|2025-01-20 09:32:40|46.75|46.47|46.77|46.49|46.78|46.5|46.73|46.45|8
1737365570000|2025-01-20 09:32:50|46.78|46.5|46.77|46.49|46.79|46.51|46.77|46.49|6
1737365580000|2025-01-20 09:33:00|46.76|46.48|46.68|46.4|46.76|46.48|46.68|46.4|13
1737365590000|2025-01-20 09:33:10|46.69|46.41|46.72|46.44|46.72|46.44|46.69|46.41|4
1737365600000|2025-01-20 09:33:20|46.71|46.43|46.72|46.44|46.73|46.45|46.64|46.36|10
1737365610000|2025-01-20 09:33:30|46.71|46.43|46.71|46.43|46.73|46.45|46.71|46.43|6
1737365620000|2025-01-20 09:33:40|46.7|46.42|46.68|46.4|46.7|46.42|46.68|46.4|10
1737365630000|2025-01-20 09:33:50|46.69|46.41|46.71|46.43|46.71|46.43|46.69|46.41|2
1737365640000|2025-01-20 09:34:00|46.72|46.44|46.67|46.39|46.73|46.45|46.67|46.39|10
1737365650000|2025-01-20 09:34:10|46.68|46.4|46.7|46.42|46.7|46.42|46.66|46.38|9
1737365660000|2025-01-20 09:34:20|46.69|46.41|46.69|46.41|46.69|46.41|46.67|46.39|4
1737365670000|2025-01-20 09:34:30|46.7|46.42|46.74|46.46|46.74|46.46|46.69|46.41|5
1737365680000|2025-01-20 09:34:40|46.73|46.45|46.74|46.46|46.74|46.46|46.72|46.44|4
1737365690000|2025-01-20 09:34:50|46.76|46.48|46.75|46.47|46.76|46.48|46.74|46.46|4
1737365700000|2025-01-20 09:35:00|46.74|46.46|46.71|46.43|46.74|46.46|46.71|46.43|8
1737365710000|2025-01-20 09:35:10|46.72|46.44|46.78|46.5|46.78|46.5|46.72|46.44|4
1737365720000|2025-01-20 09:35:20|46.79|46.51|46.82|46.54|46.83|46.55|46.79|46.51|4
1737365730000|2025-01-20 09:35:30|46.81|46.53|46.81|46.53|46.83|46.55|46.81|46.53|5
1737365740000|2025-01-20 09:35:40|46.82|46.54|46.79|46.51|46.82|46.54|46.79|46.51|6
1737365750000|2025-01-20 09:35:50|46.81|46.53|46.78|46.5|46.81|46.53|46.77|46.49|6
1737365760000|2025-01-20 09:36:00|46.79|46.51|46.78|46.5|46.8|46.52|46.78|46.5|6
1737365770000|2025-01-20 09:36:10|46.77|46.49|46.78|46.5|46.78|46.5|46.77|46.49|6
1737365780000|2025-01-20 09:36:20|46.79|46.51|46.78|46.5|46.79|46.51|46.78|46.5|4
1737365790000|2025-01-20 09:36:30|46.77|46.49|46.77|46.49|46.77|46.49|46.74|46.46|7
1737365800000|2025-01-20 09:36:40|46.78|46.5|46.77|46.49|46.78|46.5|46.75|46.47|6
1737365810000|2025-01-20 09:36:50|46.76|46.48|46.77|46.49|46.79|46.51|46.76|46.48|10
1737365820000|2025-01-20 09:37:00|46.76|46.48|46.74|46.46|46.76|46.48|46.73|46.45|7
1737365830000|2025-01-20 09:37:10|46.77|46.49|46.74|46.46|46.77|46.49|46.74|46.46|6
1737365840000|2025-01-20 09:37:20|46.73|46.45|46.67|46.39|46.73|46.45|46.66|46.38|14
1737365850000|2025-01-20 09:37:30|46.66|46.38|46.71|46.43|46.71|46.43|46.66|46.38|6
1737365860000|2025-01-20 09:37:40|46.72|46.44|46.69|46.41|46.72|46.44|46.69|46.41|4
1737365870000|2025-01-20 09:37:50|46.68|46.4|46.69|46.41|46.69|46.41|46.67|46.39|10
1737365880000|2025-01-20 09:38:00|46.68|46.4|46.67|46.39|46.7|46.42|46.67|46.39|10
1737365890000|2025-01-20 09:38:10|46.66|46.38|46.67|46.39|46.68|46.4|46.66|46.38|6
1737365900000|2025-01-20 09:38:20|46.66|46.38|46.67|46.39|46.68|46.4|46.66|46.38|4
1737365910000|2025-01-20 09:38:30|46.66|46.38|46.69|46.41|46.7|46.42|46.65|46.37|5
1737365920000|2025-01-20 09:38:40|46.71|46.43|46.71|46.43|46.71|46.43|46.7|46.42|3
1737365930000|2025-01-20 09:38:50|46.7|46.42|46.66|46.38|46.7|46.42|46.65|46.37|7
1737365940000|2025-01-20 09:39:00|46.65|46.37|46.61|46.33|46.67|46.39|46.61|46.33|10
1737365950000|2025-01-20 09:39:10|46.62|46.34|46.67|46.39|46.67|46.39|46.62|46.34|14
1737365970000|2025-01-20 09:39:30|46.66|46.38|46.66|46.38|46.68|46.4|46.66|46.38|4
1737365980000|2025-01-20 09:39:40|46.65|46.37|46.67|46.39|46.67|46.39|46.64|46.36|11
1737365990000|2025-01-20 09:39:50|46.66|46.38|46.66|46.38|46.66|46.38|46.64|46.36|9
1737366000000|2025-01-20 09:40:00|46.67|46.39|46.68|46.4|46.68|46.4|46.67|46.39|4
1737366010000|2025-01-20 09:40:10|46.67|46.39|46.68|46.4|46.69|46.41|46.66|46.38|10
1737366020000|2025-01-20 09:40:20|46.69|46.41|46.71|46.43|46.71|46.43|46.68|46.4|4
1737366030000|2025-01-20 09:40:30|46.74|46.46|46.74|46.46|46.75|46.47|46.74|46.46|5
1737366040000|2025-01-20 09:40:40|46.75|46.47|46.74|46.46|46.76|46.48|46.74|46.46|4
1737366050000|2025-01-20 09:40:50|46.73|46.45|46.72|46.44|46.73|46.45|46.72|46.44|2
1737366060000|2025-01-20 09:41:00|46.71|46.43|46.76|46.48|46.76|46.48|46.71|46.43|5
1737366070000|2025-01-20 09:41:10|46.77|46.49|46.8|46.52|46.8|46.52|46.77|46.49|3
1737366080000|2025-01-20 09:41:20|46.79|46.51|46.78|46.5|46.79|46.51|46.75|46.47|10
1737366090000|2025-01-20 09:41:30|46.77|46.49|46.77|46.49|46.79|46.51|46.77|46.49|5
1737366100000|2025-01-20 09:41:40|46.76|46.48|46.73|46.45|46.76|46.48|46.73|46.45|4
1737366110000|2025-01-20 09:41:50|46.74|46.46|46.74|46.46|46.75|46.47|46.74|46.46|3
1737366120000|2025-01-20 09:42:00|46.73|46.45|46.76|46.48|46.76|46.48|46.72|46.44|6
1737366130000|2025-01-20 09:42:10|46.75|46.47|46.75|46.47|46.76|46.48|46.75|46.47|3
1737366140000|2025-01-20 09:42:20|46.76|46.48|46.72|46.44|46.76|46.48|46.72|46.44|5
1737366150000|2025-01-20 09:42:30|46.71|46.43|46.72|46.44|46.72|46.44|46.71|46.43|2
1737366160000|2025-01-20 09:42:40|46.71|46.43|46.72|46.44|46.72|46.44|46.71|46.43|2
1737366170000|2025-01-20 09:42:50|46.71|46.43|46.64|46.36|46.71|46.43|46.64|46.36|5
1737366180000|2025-01-20 09:43:00|46.65|46.37|46.66|46.38|46.66|46.38|46.64|46.36|12
1737366190000|2025-01-20 09:43:10|46.67|46.39|46.72|46.44|46.72|46.44|46.67|46.39|3
1737366200000|2025-01-20 09:43:20|46.73|46.45|46.74|46.46|46.74|46.46|46.73|46.45|2
1737366210000|2025-01-20 09:43:30|46.75|46.47|46.79|46.51|46.8|46.52|46.75|46.47|6
1737366220000|2025-01-20 09:43:40|46.8|46.52|46.8|46.52|46.81|46.53|46.79|46.51|7
1737366230000|2025-01-20 09:43:50|46.79|46.51|46.78|46.5|46.79|46.51|46.77|46.49|7
1737366240000|2025-01-20 09:44:00|46.8|46.52|46.81|46.53|46.81|46.53|46.8|46.52|4
1737366250000|2025-01-20 09:44:10|46.8|46.52|46.81|46.53|46.81|46.53|46.8|46.52|4
1737366260000|2025-01-20 09:44:20|46.8|46.52|46.79|46.51|46.8|46.52|46.77|46.49|7
1737366270000|2025-01-20 09:44:30|46.81|46.53|46.79|46.51|46.81|46.53|46.79|46.51|3
1737366280000|2025-01-20 09:44:40|46.78|46.5|46.78|46.5|46.78|46.5|46.78|46.5|1
1737366290000|2025-01-20 09:44:50|46.79|46.51|46.72|46.44|46.79|46.51|46.72|46.44|4
1737366300000|2025-01-20 09:45:00|46.71|46.43|46.74|46.46|46.74|46.46|46.71|46.43|4
1737366310000|2025-01-20 09:45:10|46.75|46.47|46.72|46.44|46.75|46.47|46.72|46.44|6
1737366320000|2025-01-20 09:45:20|46.71|46.43|46.7|46.42|46.71|46.43|46.7|46.42|2
1737366330000|2025-01-20 09:45:30|46.71|46.43|46.73|46.45|46.73|46.45|46.71|46.43|5
1737366340000|2025-01-20 09:45:40|46.74|46.46|46.76|46.48|46.77|46.49|46.74|46.46|5
1737366350000|2025-01-20 09:45:50|46.78|46.5|46.81|46.53|46.81|46.53|46.78|46.5|4
1737366360000|2025-01-20 09:46:00|46.82|46.54|46.83|46.55|46.84|46.56|46.82|46.54|4
1737366370000|2025-01-20 09:46:10|46.84|46.56|46.84|46.56|46.86|46.58|46.84|46.56|5
1737366380000|2025-01-20 09:46:20|46.83|46.55|46.83|46.55|46.83|46.55|46.81|46.53|7
1737366390000|2025-01-20 09:46:30|46.84|46.56|46.84|46.56|46.84|46.56|46.84|46.56|1
1737366400000|2025-01-20 09:46:40|46.85|46.57|46.84|46.56|46.86|46.58|46.84|46.56|6
1737366410000|2025-01-20 09:46:50|46.85|46.57|46.85|46.57|46.85|46.57|46.85|46.57|1
1737366420000|2025-01-20 09:47:00|46.86|46.58|46.86|46.58|46.89|46.61|46.86|46.58|6
1737366430000|2025-01-20 09:47:10|46.85|46.57|46.88|46.6|46.88|46.6|46.85|46.57|4
1737366440000|2025-01-20 09:47:20|46.87|46.59|46.88|46.6|46.89|46.61|46.87|46.59|4
1737366450000|2025-01-20 09:47:30|46.87|46.59|46.83|46.55|46.87|46.59|46.83|46.55|5
1737366460000|2025-01-20 09:47:40|46.81|46.53|46.8|46.52|46.81|46.53|46.8|46.52|2
1737366470000|2025-01-20 09:47:50|46.79|46.51|46.78|46.5|46.79|46.51|46.78|46.5|2
1737366480000|2025-01-20 09:48:00|46.77|46.49|46.76|46.48|46.77|46.49|46.76|46.48|2
1737366490000|2025-01-20 09:48:10|46.75|46.47|46.73|46.45|46.75|46.47|46.73|46.45|3
1737366500000|2025-01-20 09:48:20|46.72|46.44|46.72|46.44|46.72|46.44|46.71|46.43|3
1737366510000|2025-01-20 09:48:30|46.75|46.47|46.74|46.46|46.76|46.48|46.74|46.46|4
1737366520000|2025-01-20 09:48:40|46.73|46.45|46.71|46.43|46.73|46.45|46.71|46.43|3
1737366530000|2025-01-20 09:48:50|46.7|46.42|46.68|46.4|46.7|46.42|46.68|46.4|3
1737366540000|2025-01-20 09:49:00|46.67|46.39|46.65|46.37|46.68|46.4|46.65|46.37|9
1737366550000|2025-01-20 09:49:10|46.64|46.36|46.64|46.36|46.64|46.36|46.62|46.34|9
1737366560000|2025-01-20 09:49:20|46.65|46.37|46.68|46.4|46.68|46.4|46.65|46.37|3
1737366570000|2025-01-20 09:49:30|46.67|46.39|46.67|46.39|46.67|46.39|46.65|46.37|5
1737366580000|2025-01-20 09:49:40|46.66|46.38|46.66|46.38|46.66|46.38|46.66|46.38|1
1737366600000|2025-01-20 09:50:00|46.67|46.39|46.64|46.36|46.67|46.39|46.62|46.34|7
1737366610000|2025-01-20 09:50:10|46.65|46.37|46.7|46.42|46.7|46.42|46.65|46.37|4
1737366620000|2025-01-20 09:50:20|46.71|46.43|46.73|46.45|46.74|46.46|46.71|46.43|3
1737366630000|2025-01-20 09:50:30|46.74|46.46|46.73|46.45|46.74|46.46|46.73|46.45|2
1737366640000|2025-01-20 09:50:40|46.72|46.44|46.71|46.43|46.72|46.44|46.71|46.43|2
1737366650000|2025-01-20 09:50:50|46.72|46.44|46.72|46.44|46.72|46.44|46.72|46.44|1
1737366660000|2025-01-20 09:51:00|46.73|46.45|46.72|46.44|46.74|46.46|46.72|46.44|5
1737366670000|2025-01-20 09:51:10|46.71|46.43|46.74|46.46|46.74|46.46|46.71|46.43|8
1737366680000|2025-01-20 09:51:20|46.73|46.45|46.73|46.45|46.73|46.45|46.72|46.44|3
1737366690000|2025-01-20 09:51:30|46.72|46.44|46.72|46.44|46.73|46.45|46.72|46.44|5
1737366700000|2025-01-20 09:51:40|46.71|46.43|46.74|46.46|46.74|46.46|46.7|46.42|5
1737366710000|2025-01-20 09:51:50|46.75|46.47|46.74|46.46|46.76|46.48|46.74|46.46|4
1737366720000|2025-01-20 09:52:00|46.75|46.47|46.77|46.49|46.78|46.5|46.75|46.47|5
1737366730000|2025-01-20 09:52:10|46.76|46.48|46.75|46.47|46.77|46.49|46.75|46.47|6
1737366740000|2025-01-20 09:52:20|46.76|46.48|46.78|46.5|46.78|46.5|46.76|46.48|3
1737366750000|2025-01-20 09:52:30|46.79|46.51|46.79|46.51|46.81|46.53|46.78|46.5|10
1737366760000|2025-01-20 09:52:40|46.78|46.5|46.76|46.48|46.78|46.5|46.76|46.48|5
1737366770000|2025-01-20 09:52:50|46.77|46.49|46.77|46.49|46.78|46.5|46.76|46.48|7
1737366780000|2025-01-20 09:53:00|46.78|46.5|46.78|46.5|46.78|46.5|46.77|46.49|3
1737366790000|2025-01-20 09:53:10|46.77|46.49|46.77|46.49|46.79|46.51|46.76|46.48|9
1737366800000|2025-01-20 09:53:20|46.76|46.48|46.76|46.48|46.77|46.49|46.75|46.47|5
1737366810000|2025-01-20 09:53:30|46.77|46.49|46.78|46.5|46.78|46.5|46.77|46.49|4
1737366820000|2025-01-20 09:53:40|46.77|46.49|46.75|46.47|46.78|46.5|46.75|46.47|7
1737366830000|2025-01-20 09:53:50|46.74|46.46|46.75|46.47|46.75|46.47|46.73|46.45|6
1737366840000|2025-01-20 09:54:00|46.76|46.48|46.78|46.5|46.78|46.5|46.76|46.48|5
1737366850000|2025-01-20 09:54:10|46.79|46.51|46.8|46.52|46.8|46.52|46.79|46.51|2
1737366860000|2025-01-20 09:54:20|46.81|46.53|46.81|46.53|46.81|46.53|46.81|46.53|1
1737366880000|2025-01-20 09:54:40|46.82|46.54|46.81|46.53|46.82|46.54|46.8|46.52|6
1737366890000|2025-01-20 09:54:50|46.8|46.52|46.82|46.54|46.82|46.54|46.79|46.51|5
1737366900000|2025-01-20 09:55:00|46.83|46.55|46.84|46.56|46.84|46.56|46.83|46.55|6
1737366910000|2025-01-20 09:55:10|46.85|46.57|46.85|46.57|46.86|46.58|46.85|46.57|3
1737366920000|2025-01-20 09:55:20|46.84|46.56|46.82|46.54|46.85|46.57|46.82|46.54|11
1737366930000|2025-01-20 09:55:30|46.83|46.55|46.84|46.56|46.84|46.56|46.83|46.55|2
1737366940000|2025-01-20 09:55:40|46.85|46.57|46.87|46.59|46.87|46.59|46.85|46.57|2
1737366960000|2025-01-20 09:56:00|46.86|46.58|46.86|46.58|46.86|46.58|46.86|46.58|1
1737366970000|2025-01-20 09:56:10|46.87|46.59|46.88|46.6|46.88|46.6|46.87|46.59|4
1737366980000|2025-01-20 09:56:20|46.87|46.59|46.87|46.59|46.87|46.59|46.86|46.58|3
1737366990000|2025-01-20 09:56:30|46.86|46.58|46.87|46.59|46.88|46.6|46.86|46.58|3
1737367000000|2025-01-20 09:56:40|46.88|46.6|46.88|46.6|46.88|46.6|46.88|46.6|1
1737367010000|2025-01-20 09:56:50|46.89|46.61|46.9|46.62|46.9|46.62|46.89|46.61|2
1737367030000|2025-01-20 09:57:10|46.91|46.63|46.91|46.63|46.91|46.63|46.91|46.63|1
1737367050000|2025-01-20 09:57:30|46.9|46.62|46.91|46.63|46.91|46.63|46.89|46.61|4
1737367060000|2025-01-20 09:57:40|46.9|46.62|46.92|46.64|46.92|46.64|46.9|46.62|9
1737367070000|2025-01-20 09:57:50|46.91|46.63|46.92|46.64|46.93|46.65|46.91|46.63|6
1737367080000|2025-01-20 09:58:00|46.93|46.65|46.94|46.66|46.94|46.66|46.92|46.64|4
1737367090000|2025-01-20 09:58:10|46.93|46.65|46.91|46.63|46.93|46.65|46.91|46.63|5
1737367100000|2025-01-20 09:58:20|46.9|46.62|46.9|46.62|46.9|46.62|46.9|46.62|1
1737367110000|2025-01-20 09:58:30|46.91|46.63|46.91|46.63|46.91|46.63|46.91|46.63|1
1737367120000|2025-01-20 09:58:40|46.9|46.62|46.89|46.61|46.9|46.62|46.89|46.61|2
1737367140000|2025-01-20 09:59:00|46.88|46.6|46.87|46.59|46.88|46.6|46.86|46.58|4
1737367150000|2025-01-20 09:59:10|46.88|46.6|46.88|46.6|46.88|46.6|46.88|46.6|1
1737367170000|2025-01-20 09:59:30|46.87|46.59|46.87|46.59|46.87|46.59|46.86|46.58|3
1737367190000|2025-01-20 09:59:50|46.86|46.58|46.86|46.58|46.86|46.58|46.86|46.58|1
1737367200000|2025-01-20 10:00:00|46.87|46.59|46.98|46.7|46.99|46.71|46.87|46.59|7
1737367210000|2025-01-20 10:00:10|46.99|46.71|47.01|46.73|47.01|46.73|46.99|46.71|3
1737367220000|2025-01-20 10:00:20|47.02|46.74|47|46.72|47.02|46.74|47|46.72|3
1737367230000|2025-01-20 10:00:30|47.01|46.73|47|46.72|47.01|46.73|47|46.72|2
1737367240000|2025-01-20 10:00:40|46.99|46.71|46.99|46.71|46.99|46.71|46.98|46.7|3
1737367250000|2025-01-20 10:00:50|47|46.72|46.98|46.7|47|46.72|46.97|46.69|7
1737367260000|2025-01-20 10:01:00|46.97|46.69|47|46.72|47.01|46.73|46.97|46.69|5
1737367270000|2025-01-20 10:01:10|47.01|46.73|47|46.72|47.01|46.73|47|46.72|2
1737367280000|2025-01-20 10:01:20|47.01|46.73|47.02|46.74|47.02|46.74|47.01|46.73|2
1737367290000|2025-01-20 10:01:30|47.03|46.75|46.96|46.68|47.03|46.75|46.96|46.68|7
1737367300000|2025-01-20 10:01:40|46.97|46.69|46.89|46.61|46.97|46.69|46.89|46.61|10
1737367310000|2025-01-20 10:01:50|46.9|46.62|46.9|46.62|46.9|46.62|46.89|46.61|3
1737367320000|2025-01-20 10:02:00|46.92|46.64|46.93|46.65|46.94|46.66|46.92|46.64|4
1737367330000|2025-01-20 10:02:10|46.94|46.66|46.95|46.67|46.95|46.67|46.94|46.66|2
1737367340000|2025-01-20 10:02:20|46.96|46.68|46.99|46.71|46.99|46.71|46.96|46.68|4
1737367350000|2025-01-20 10:02:30|47|46.72|47.02|46.74|47.02|46.74|47|46.72|7
1737367360000|2025-01-20 10:02:40|47.03|46.75|46.98|46.7|47.03|46.75|46.98|46.7|6
1737367380000|2025-01-20 10:03:00|46.99|46.71|46.92|46.64|46.99|46.71|46.92|46.64|10
1737367390000|2025-01-20 10:03:10|46.91|46.63|46.9|46.62|46.91|46.63|46.9|46.62|4
1737367410000|2025-01-20 10:03:30|46.89|46.61|46.88|46.6|46.89|46.61|46.86|46.58|8
1737367420000|2025-01-20 10:03:40|46.89|46.61|46.89|46.61|46.89|46.61|46.88|46.6|3
1737367440000|2025-01-20 10:04:00|46.88|46.6|46.89|46.61|46.89|46.61|46.87|46.59|4
1737367450000|2025-01-20 10:04:10|46.9|46.62|46.91|46.63|46.91|46.63|46.9|46.62|6
1737367460000|2025-01-20 10:04:20|46.92|46.64|46.9|46.62|46.92|46.64|46.9|46.62|5
1737367470000|2025-01-20 10:04:30|46.89|46.61|46.88|46.6|46.89|46.61|46.87|46.59|4
1737367480000|2025-01-20 10:04:40|46.89|46.61|46.92|46.64|46.93|46.65|46.89|46.61|10
1737367490000|2025-01-20 10:04:50|46.93|46.65|46.92|46.64|46.93|46.65|46.92|46.64|2
1737367500000|2025-01-20 10:05:00|46.91|46.63|46.91|46.63|46.93|46.65|46.91|46.63|6
1737367510000|2025-01-20 10:05:10|46.92|46.64|46.94|46.66|46.94|46.66|46.92|46.64|3
1737367520000|2025-01-20 10:05:20|46.93|46.65|46.95|46.67|46.95|46.67|46.92|46.64|3
1737367530000|2025-01-20 10:05:30|46.94|46.66|46.95|46.67|46.95|46.67|46.92|46.64|6
1737367540000|2025-01-20 10:05:40|46.94|46.66|46.91|46.63|46.94|46.66|46.91|46.63|6
1737367560000|2025-01-20 10:06:00|46.9|46.62|46.88|46.6|46.9|46.62|46.88|46.6|3
1737367570000|2025-01-20 10:06:10|46.87|46.59|46.85|46.57|46.88|46.6|46.84|46.56|6
1737367580000|2025-01-20 10:06:20|46.86|46.58|46.86|46.58|46.86|46.58|46.86|46.58|1
1737367590000|2025-01-20 10:06:30|46.87|46.59|46.88|46.6|46.88|46.6|46.87|46.59|4
1737367600000|2025-01-20 10:06:40|46.89|46.61|46.9|46.62|46.9|46.62|46.89|46.61|4
1737367610000|2025-01-20 10:06:50|46.91|46.63|46.89|46.61|46.93|46.65|46.89|46.61|8
1737367620000|2025-01-20 10:07:00|46.9|46.62|46.91|46.63|46.91|46.63|46.9|46.62|2
1737367630000|2025-01-20 10:07:10|46.93|46.65|46.94|46.66|46.94|46.66|46.93|46.65|2
1737367640000|2025-01-20 10:07:20|46.95|46.67|46.97|46.69|46.97|46.69|46.95|46.67|3
1737367650000|2025-01-20 10:07:30|46.98|46.7|47|46.72|47|46.72|46.98|46.7|3
1737367660000|2025-01-20 10:07:40|46.99|46.71|46.99|46.71|47|46.72|46.99|46.71|3
1737367670000|2025-01-20 10:07:50|47|46.72|47|46.72|47|46.72|46.99|46.71|3
1737367680000|2025-01-20 10:08:00|46.99|46.71|46.99|46.71|47|46.72|46.99|46.71|3
1737367690000|2025-01-20 10:08:10|47|46.72|47.01|46.73|47.01|46.73|47|46.72|2
1737367700000|2025-01-20 10:08:20|47.02|46.74|47|46.72|47.02|46.74|47|46.72|5
1737367720000|2025-01-20 10:08:40|47.01|46.73|47.02|46.74|47.02|46.74|47.01|46.73|4
1737367730000|2025-01-20 10:08:50|47.03|46.75|47.02|46.74|47.03|46.75|47.02|46.74|4
1737367740000|2025-01-20 10:09:00|47.03|46.75|47.03|46.75|47.03|46.75|47.02|46.74|3
1737367750000|2025-01-20 10:09:10|47.05|46.77|47.06|46.78|47.06|46.78|47.05|46.77|2
1737367760000|2025-01-20 10:09:20|47.08|46.8|47.08|46.8|47.08|46.8|47.08|46.8|1
1737367770000|2025-01-20 10:09:30|47.07|46.79|47.08|46.8|47.08|46.8|47.07|46.79|2
1737367790000|2025-01-20 10:09:50|47.1|46.82|47.07|46.79|47.1|46.82|47.07|46.79|4
1737367800000|2025-01-20 10:10:00|47.09|46.81|47.08|46.8|47.09|46.81|47.07|46.79|6
1737367810000|2025-01-20 10:10:10|47.07|46.79|47.05|46.77|47.07|46.79|47.05|46.77|5
1737367820000|2025-01-20 10:10:20|47.06|46.78|47.08|46.8|47.09|46.81|47.06|46.78|7
1737367830000|2025-01-20 10:10:30|47.09|46.81|47.09|46.81|47.09|46.81|47.08|46.8|3
1737367840000|2025-01-20 10:10:40|47.08|46.8|47.06|46.78|47.08|46.8|47.06|46.78|11
1737367850000|2025-01-20 10:10:50|47.07|46.79|47.05|46.77|47.07|46.79|47.02|46.74|7
1737367860000|2025-01-20 10:11:00|47.06|46.78|47.05|46.77|47.07|46.79|47.03|46.75|10
1737367870000|2025-01-20 10:11:10|47.06|46.78|47.11|46.83|47.12|46.84|47.06|46.78|9
1737367880000|2025-01-20 10:11:20|47.12|46.84|47.14|46.86|47.14|46.86|47.12|46.84|5
1737367890000|2025-01-20 10:11:30|47.15|46.87|47.18|46.9|47.19|46.91|47.15|46.87|7
1737367900000|2025-01-20 10:11:40|47.17|46.89|47.15|46.87|47.17|46.89|47.15|46.87|3
1737367910000|2025-01-20 10:11:50|47.16|46.88|47.19|46.91|47.19|46.91|47.16|46.88|6
1737367920000|2025-01-20 10:12:00|47.2|46.92|47.22|46.94|47.22|46.94|47.2|46.92|3
1737367930000|2025-01-20 10:12:10|47.23|46.95|47.27|46.99|47.29|47.01|47.23|46.95|15
1737367940000|2025-01-20 10:12:20|47.26|46.98|47.21|46.93|47.27|46.99|47.21|46.93|8
1737367950000|2025-01-20 10:12:30|47.2|46.92|47.22|46.94|47.22|46.94|47.19|46.91|7
1737367960000|2025-01-20 10:12:40|47.21|46.93|47.2|46.92|47.21|46.93|47.19|46.91|5
1737367970000|2025-01-20 10:12:50|47.21|46.93|47.15|46.87|47.21|46.93|47.15|46.87|9
1737367980000|2025-01-20 10:13:00|47.16|46.88|47.11|46.83|47.16|46.88|47.11|46.83|7
1737367990000|2025-01-20 10:13:10|47.12|46.84|47.08|46.8|47.12|46.84|47.08|46.8|5
1737368000000|2025-01-20 10:13:20|47.09|46.81|47.07|46.79|47.09|46.81|47.07|46.79|5
1737368010000|2025-01-20 10:13:30|47.06|46.78|47.07|46.79|47.07|46.79|47.04|46.76|8
1737368020000|2025-01-20 10:13:40|47.08|46.8|47.11|46.83|47.12|46.84|47.08|46.8|5
1737368030000|2025-01-20 10:13:50|47.1|46.82|47.08|46.8|47.11|46.83|47.07|46.79|9
1737368040000|2025-01-20 10:14:00|47.09|46.81|47.05|46.77|47.09|46.81|47.05|46.77|5
1737368050000|2025-01-20 10:14:10|47.04|46.76|47.1|46.82|47.1|46.82|47.04|46.76|4
1737368060000|2025-01-20 10:14:20|47.09|46.81|47.07|46.79|47.09|46.81|47.07|46.79|3
1737368070000|2025-01-20 10:14:30|47.06|46.78|47.06|46.78|47.07|46.79|47.05|46.77|6
1737368080000|2025-01-20 10:14:40|47.07|46.79|47.06|46.78|47.07|46.79|47.06|46.78|2
1737368090000|2025-01-20 10:14:50|47.05|46.77|47.03|46.75|47.05|46.77|47.02|46.74|4
1737368100000|2025-01-20 10:15:00|47.04|46.76|47.04|46.76|47.06|46.78|47.03|46.75|7
1737368110000|2025-01-20 10:15:10|47.05|46.77|47.01|46.73|47.05|46.77|47.01|46.73|5
1737368120000|2025-01-20 10:15:20|47.02|46.74|47.04|46.76|47.05|46.77|47.02|46.74|4
1737368130000|2025-01-20 10:15:30|47.05|46.77|47.05|46.77|47.05|46.77|47.03|46.75|5
1737368140000|2025-01-20 10:15:40|47.06|46.78|47.07|46.79|47.07|46.79|47.03|46.75|6
1737368150000|2025-01-20 10:15:50|47.1|46.82|47.1|46.82|47.1|46.82|47.08|46.8|5
1737368160000|2025-01-20 10:16:00|47.09|46.81|47.11|46.83|47.11|46.83|47.03|46.75|13
1737368170000|2025-01-20 10:16:10|47.1|46.82|47.12|46.84|47.12|46.84|47.07|46.79|10
1737368180000|2025-01-20 10:16:20|47.11|46.83|47.11|46.83|47.11|46.83|47.09|46.81|7
1737368190000|2025-01-20 10:16:30|47.12|46.84|47.13|46.85|47.13|46.85|47.11|46.83|4
1737368200000|2025-01-20 10:16:40|47.12|46.84|47.15|46.87|47.15|46.87|47.11|46.83|6
1737368210000|2025-01-20 10:16:50|47.16|46.88|47.16|46.88|47.18|46.9|47.15|46.87|6
1737368220000|2025-01-20 10:17:00|47.15|46.87|47.18|46.9|47.19|46.91|47.15|46.87|5
1737368230000|2025-01-20 10:17:10|47.19|46.91|47.22|46.94|47.22|46.94|47.19|46.91|4
1737368240000|2025-01-20 10:17:20|47.21|46.93|47.22|46.94|47.22|46.94|47.21|46.93|2
1737368250000|2025-01-20 10:17:30|47.23|46.95|47.25|46.97|47.25|46.97|47.23|46.95|2
1737368260000|2025-01-20 10:17:40|47.24|46.96|47.26|46.98|47.26|46.98|47.24|46.96|3
1737368270000|2025-01-20 10:17:50|47.28|47|47.29|47.01|47.29|47.01|47.28|47|2
1737368280000|2025-01-20 10:18:00|47.27|46.99|47.23|46.95|47.27|46.99|47.2|46.92|13
1737368290000|2025-01-20 10:18:10|47.25|46.97|47.26|46.98|47.27|46.99|47.25|46.97|6
1737368300000|2025-01-20 10:18:20|47.25|46.97|47.22|46.94|47.26|46.98|47.22|46.94|5
1737368310000|2025-01-20 10:18:30|47.23|46.95|47.22|46.94|47.26|46.98|47.22|46.94|8
1737368320000|2025-01-20 10:18:40|47.23|46.95|47.21|46.93|47.23|46.95|47.19|46.91|7
1737368330000|2025-01-20 10:18:50|47.22|46.94|47.24|46.96|47.24|46.96|47.22|46.94|2
1737368340000|2025-01-20 10:19:00|47.25|46.97|47.23|46.95|47.28|47|47.23|46.95|8
1737368350000|2025-01-20 10:19:10|47.22|46.94|47.25|46.97|47.25|46.97|47.22|46.94|8
1737368360000|2025-01-20 10:19:20|47.24|46.96|47.26|46.98|47.26|46.98|47.23|46.95|5
1737368370000|2025-01-20 10:19:30|47.25|46.97|47.26|46.98|47.26|46.98|47.22|46.94|8
1737368380000|2025-01-20 10:19:40|47.25|46.97|47.25|46.97|47.25|46.97|47.23|46.95|7
1737368390000|2025-01-20 10:19:50|47.26|46.98|47.26|46.98|47.28|47|47.26|46.98|4
1737368400000|2025-01-20 10:20:00|47.27|46.99|47.28|47|47.29|47.01|47.27|46.99|6
1737368410000|2025-01-20 10:20:10|47.27|46.99|47.27|46.99|47.27|46.99|47.27|46.99|1
1737368420000|2025-01-20 10:20:20|47.28|47|47.28|47|47.28|47|47.28|47|1
1737368430000|2025-01-20 10:20:30|47.27|46.99|47.26|46.98|47.27|46.99|47.26|46.98|2
1737368440000|2025-01-20 10:20:40|47.27|46.99|47.27|46.99|47.27|46.99|47.27|46.99|1
1737368450000|2025-01-20 10:20:50|47.28|47|47.31|47.03|47.31|47.03|47.28|47|6
1737368460000|2025-01-20 10:21:00|47.32|47.04|47.31|47.03|47.32|47.04|47.31|47.03|2
1737368470000|2025-01-20 10:21:10|47.3|47.02|47.33|47.05|47.33|47.05|47.3|47.02|3
1737368490000|2025-01-20 10:21:30|47.34|47.06|47.26|46.98|47.34|47.06|47.26|46.98|8
1737368500000|2025-01-20 10:21:40|47.25|46.97|47.29|47.01|47.29|47.01|47.24|46.96|9
1737368510000|2025-01-20 10:21:50|47.28|47|47.24|46.96|47.28|47|47.23|46.95|7
1737368520000|2025-01-20 10:22:00|47.25|46.97|47.26|46.98|47.28|47|47.23|46.95|10
1737368530000|2025-01-20 10:22:10|47.27|46.99|47.31|47.03|47.31|47.03|47.27|46.99|4
1737368540000|2025-01-20 10:22:20|47.3|47.02|47.28|47|47.31|47.03|47.27|46.99|11
1737368560000|2025-01-20 10:22:40|47.27|46.99|47.29|47.01|47.3|47.02|47.26|46.98|9
1737368570000|2025-01-20 10:22:50|47.3|47.02|47.31|47.03|47.31|47.03|47.3|47.02|2
1737368580000|2025-01-20 10:23:00|47.32|47.04|47.31|47.03|47.32|47.04|47.3|47.02|8
1737368590000|2025-01-20 10:23:10|47.3|47.02|47.27|46.99|47.3|47.02|47.25|46.97|8
1737368600000|2025-01-20 10:23:20|47.26|46.98|47.28|47|47.28|47|47.26|46.98|3
1737368610000|2025-01-20 10:23:30|47.29|47.01|47.29|47.01|47.3|47.02|47.29|47.01|5
1737368620000|2025-01-20 10:23:40|47.28|47|47.28|47|47.28|47|47.28|47|1
1737368630000|2025-01-20 10:23:50|47.29|47.01|47.29|47.01|47.29|47.01|47.29|47.01|1
1737368640000|2025-01-20 10:24:00|47.3|47.02|47.33|47.05|47.33|47.05|47.3|47.02|4
1737368650000|2025-01-20 10:24:10|47.32|47.04|47.29|47.01|47.32|47.04|47.29|47.01|4
1737368660000|2025-01-20 10:24:20|47.3|47.02|47.31|47.03|47.31|47.03|47.3|47.02|4
1737368670000|2025-01-20 10:24:30|47.3|47.02|47.36|47.08|47.36|47.08|47.29|47.01|9
1737368680000|2025-01-20 10:24:40|47.35|47.07|47.37|47.09|47.37|47.09|47.35|47.07|5
1737368690000|2025-01-20 10:24:50|47.38|47.1|47.39|47.11|47.4|47.12|47.38|47.1|4
1737368700000|2025-01-20 10:25:00|47.38|47.1|47.38|47.1|47.39|47.11|47.36|47.08|11
1737368710000|2025-01-20 10:25:10|47.37|47.09|47.37|47.09|47.39|47.11|47.37|47.09|5
1737368720000|2025-01-20 10:25:20|47.38|47.1|47.38|47.1|47.39|47.11|47.37|47.09|7
1737368730000|2025-01-20 10:25:30|47.37|47.09|47.37|47.09|47.38|47.1|47.37|47.09|7
1737368740000|2025-01-20 10:25:40|47.38|47.1|47.37|47.09|47.38|47.1|47.36|47.08|8
1737368750000|2025-01-20 10:25:50|47.36|47.08|47.39|47.11|47.4|47.12|47.36|47.08|8
1737368760000|2025-01-20 10:26:00|47.38|47.1|47.39|47.11|47.39|47.11|47.37|47.09|10
1737368770000|2025-01-20 10:26:10|47.38|47.1|47.38|47.1|47.4|47.12|47.37|47.09|11
1737368780000|2025-01-20 10:26:20|47.37|47.09|47.39|47.11|47.39|47.11|47.36|47.08|11
1737368790000|2025-01-20 10:26:30|47.4|47.12|47.37|47.09|47.4|47.12|47.37|47.09|10
1737368800000|2025-01-20 10:26:40|47.36|47.08|47.39|47.11|47.4|47.12|47.36|47.08|12
1737368810000|2025-01-20 10:26:50|47.4|47.12|47.4|47.12|47.4|47.12|47.39|47.11|3
1737368820000|2025-01-20 10:27:00|47.39|47.11|47.4|47.12|47.4|47.12|47.38|47.1|8
1737368830000|2025-01-20 10:27:10|47.39|47.11|47.37|47.09|47.41|47.13|47.37|47.09|9
1737368840000|2025-01-20 10:27:20|47.36|47.08|47.35|47.07|47.37|47.09|47.35|47.07|6
1737368850000|2025-01-20 10:27:30|47.36|47.08|47.37|47.09|47.38|47.1|47.36|47.08|4
1737368860000|2025-01-20 10:27:40|47.36|47.08|47.39|47.11|47.39|47.11|47.36|47.08|6
1737368870000|2025-01-20 10:27:50|47.4|47.12|47.39|47.11|47.4|47.12|47.39|47.11|4
1737368880000|2025-01-20 10:28:00|47.38|47.1|47.33|47.05|47.38|47.1|47.32|47.04|12
1737368890000|2025-01-20 10:28:10|47.32|47.04|47.32|47.04|47.32|47.04|47.32|47.04|1
1737368900000|2025-01-20 10:28:20|47.33|47.05|47.34|47.06|47.34|47.06|47.32|47.04|4
1737368910000|2025-01-20 10:28:30|47.35|47.07|47.35|47.07|47.35|47.07|47.34|47.06|3
1737368920000|2025-01-20 10:28:40|47.34|47.06|47.34|47.06|47.34|47.06|47.33|47.05|9
1737368930000|2025-01-20 10:28:50|47.35|47.07|47.33|47.05|47.35|47.07|47.33|47.05|3
1737368940000|2025-01-20 10:29:00|47.32|47.04|47.32|47.04|47.33|47.05|47.31|47.03|5
1737368950000|2025-01-20 10:29:10|47.31|47.03|47.38|47.1|47.38|47.1|47.31|47.03|7
1737368960000|2025-01-20 10:29:20|47.39|47.11|47.4|47.12|47.4|47.12|47.39|47.11|2
1737368970000|2025-01-20 10:29:30|47.39|47.11|47.39|47.11|47.39|47.11|47.39|47.11|1
1737368980000|2025-01-20 10:29:40|47.4|47.12|47.42|47.14|47.43|47.15|47.39|47.11|11
1737368990000|2025-01-20 10:29:50|47.41|47.13|47.4|47.12|47.41|47.13|47.4|47.12|2
1737369000000|2025-01-20 10:30:00|47.41|47.13|47.42|47.14|47.42|47.14|47.41|47.13|4
1737369010000|2025-01-20 10:30:10|47.43|47.15|47.38|47.1|47.43|47.15|47.38|47.1|9
1737369020000|2025-01-20 10:30:20|47.39|47.11|47.43|47.15|47.43|47.15|47.39|47.11|5
1737369030000|2025-01-20 10:30:30|47.42|47.14|47.42|47.14|47.43|47.15|47.4|47.12|7
1737369040000|2025-01-20 10:30:40|47.43|47.15|47.42|47.14|47.43|47.15|47.42|47.14|6
1737369050000|2025-01-20 10:30:50|47.43|47.15|47.41|47.13|47.44|47.16|47.41|47.13|7
1737369060000|2025-01-20 10:31:00|47.4|47.12|47.36|47.08|47.4|47.12|47.35|47.07|4
1737369080000|2025-01-20 10:31:20|47.33|47.05|47.32|47.04|47.33|47.05|47.32|47.04|4
1737369090000|2025-01-20 10:31:30|47.33|47.05|47.33|47.05|47.34|47.06|47.31|47.03|11
1737369100000|2025-01-20 10:31:40|47.34|47.06|47.34|47.06|47.35|47.07|47.33|47.05|7
1737369110000|2025-01-20 10:31:50|47.35|47.07|47.37|47.09|47.37|47.09|47.34|47.06|9
1737369120000|2025-01-20 10:32:00|47.36|47.08|47.35|47.07|47.37|47.09|47.35|47.07|8
1737369130000|2025-01-20 10:32:10|47.36|47.08|47.36|47.08|47.36|47.08|47.34|47.06|7
1737369140000|2025-01-20 10:32:20|47.35|47.07|47.37|47.09|47.38|47.1|47.35|47.07|5
1737369150000|2025-01-20 10:32:30|47.38|47.1|47.36|47.08|47.38|47.1|47.35|47.07|11
1737369160000|2025-01-20 10:32:40|47.37|47.09|47.4|47.12|47.4|47.12|47.36|47.08|6
1737369170000|2025-01-20 10:32:50|47.38|47.1|47.37|47.09|47.38|47.1|47.36|47.08|12
1737369180000|2025-01-20 10:33:00|47.36|47.08|47.39|47.11|47.4|47.12|47.36|47.08|10
1737369190000|2025-01-20 10:33:10|47.4|47.12|47.37|47.09|47.4|47.12|47.37|47.09|4
1737369200000|2025-01-20 10:33:20|47.38|47.1|47.36|47.08|47.38|47.1|47.35|47.07|11
1737369210000|2025-01-20 10:33:30|47.35|47.07|47.32|47.04|47.37|47.09|47.32|47.04|12
1737369220000|2025-01-20 10:33:40|47.31|47.03|47.27|46.99|47.32|47.04|47.27|46.99|7
1737369230000|2025-01-20 10:33:50|47.26|46.98|47.25|46.97|47.26|46.98|47.25|46.97|6
1737369240000|2025-01-20 10:34:00|47.26|46.98|47.26|46.98|47.27|46.99|47.24|46.96|7
1737369250000|2025-01-20 10:34:10|47.25|46.97|47.24|46.96|47.25|46.97|47.24|46.96|2
1737369260000|2025-01-20 10:34:20|47.25|46.97|47.28|47|47.29|47.01|47.25|46.97|6
1737369270000|2025-01-20 10:34:30|47.29|47.01|47.31|47.03|47.32|47.04|47.28|47|15
1737369280000|2025-01-20 10:34:40|47.32|47.04|47.28|47|47.32|47.04|47.26|46.98|7
1737369290000|2025-01-20 10:34:50|47.27|46.99|47.23|46.95|47.27|46.99|47.22|46.94|9
1737369300000|2025-01-20 10:35:00|47.22|46.94|47.19|46.91|47.23|46.95|47.18|46.9|12
1737369310000|2025-01-20 10:35:10|47.2|46.92|47.19|46.91|47.21|46.93|47.17|46.89|10
1737369320000|2025-01-20 10:35:20|47.18|46.9|47.25|46.97|47.25|46.97|47.17|46.89|15
1737369330000|2025-01-20 10:35:30|47.23|46.95|47.21|46.93|47.23|46.95|47.19|46.91|10
1737369340000|2025-01-20 10:35:40|47.2|46.92|47.23|46.95|47.23|46.95|47.2|46.92|4
1737369350000|2025-01-20 10:35:50|47.22|46.94|47.22|46.94|47.23|46.95|47.22|46.94|5
1737369360000|2025-01-20 10:36:00|47.21|46.93|47.21|46.93|47.21|46.93|47.18|46.9|12
1737369370000|2025-01-20 10:36:10|47.2|46.92|47.18|46.9|47.2|46.92|47.16|46.88|11
1737369380000|2025-01-20 10:36:20|47.17|46.89|47.12|46.84|47.17|46.89|47.11|46.83|13
1737369390000|2025-01-20 10:36:30|47.11|46.83|47.09|46.81|47.13|46.85|47.09|46.81|18
1737369400000|2025-01-20 10:36:40|47.08|46.8|47.08|46.8|47.09|46.81|47.08|46.8|3
1737369410000|2025-01-20 10:36:50|47.07|46.79|47.06|46.78|47.07|46.79|47.06|46.78|8
1737369420000|2025-01-20 10:37:00|47.05|46.77|47.02|46.74|47.05|46.77|47.02|46.74|8
1737369430000|2025-01-20 10:37:10|47.01|46.73|47|46.72|47.02|46.74|46.99|46.71|14
1737369440000|2025-01-20 10:37:20|47.01|46.73|47|46.72|47.02|46.74|47|46.72|8
1737369450000|2025-01-20 10:37:30|47.01|46.73|47.02|46.74|47.02|46.74|47.01|46.73|6
1737369460000|2025-01-20 10:37:40|47.01|46.73|47.03|46.75|47.03|46.75|47|46.72|9
1737369470000|2025-01-20 10:37:50|47.06|46.78|47.09|46.81|47.11|46.83|47.06|46.78|9
1737369480000|2025-01-20 10:38:00|47.08|46.8|47.06|46.78|47.09|46.81|47.03|46.75|14
1737369490000|2025-01-20 10:38:10|47.07|46.79|47.07|46.79|47.09|46.81|47.07|46.79|9
1737369500000|2025-01-20 10:38:20|47.06|46.78|47.08|46.8|47.08|46.8|47.05|46.77|12
1737369510000|2025-01-20 10:38:30|47.09|46.81|47.09|46.81|47.09|46.81|47.08|46.8|3
1737369520000|2025-01-20 10:38:40|47.1|46.82|47.08|46.8|47.1|46.82|47.08|46.8|3
1737369530000|2025-01-20 10:38:50|47.09|46.81|47.07|46.79|47.11|46.83|47.07|46.79|7
1737369540000|2025-01-20 10:39:00|47.08|46.8|47.09|46.81|47.1|46.82|47.06|46.78|8
1737369550000|2025-01-20 10:39:10|47.08|46.8|47.04|46.76|47.09|46.81|47.04|46.76|9
1737369560000|2025-01-20 10:39:20|47.05|46.77|47.01|46.73|47.05|46.77|47.01|46.73|9
1737369570000|2025-01-20 10:39:30|47|46.72|47|46.72|47.02|46.74|46.99|46.71|7
1737369580000|2025-01-20 10:39:40|47.01|46.73|47.03|46.75|47.03|46.75|47|46.72|7
1737369590000|2025-01-20 10:39:50|47.02|46.74|47.02|46.74|47.02|46.74|47.02|46.74|1
1737369600000|2025-01-20 10:40:00|47.03|46.75|47.07|46.79|47.07|46.79|47.03|46.75|9
1737369610000|2025-01-20 10:40:10|47.08|46.8|47.09|46.81|47.09|46.81|47.07|46.79|6
1737369620000|2025-01-20 10:40:20|47.08|46.8|47.07|46.79|47.08|46.8|47.07|46.79|4
1737369630000|2025-01-20 10:40:30|47.06|46.78|47.06|46.78|47.07|46.79|47.06|46.78|7
1737369640000|2025-01-20 10:40:40|47.07|46.79|47.08|46.8|47.08|46.8|47.06|46.78|4
1737369650000|2025-01-20 10:40:50|47.07|46.79|47.03|46.75|47.07|46.79|47.03|46.75|5
1737369660000|2025-01-20 10:41:00|47.04|46.76|47.09|46.81|47.09|46.81|47.04|46.76|6
1737369670000|2025-01-20 10:41:10|47.08|46.8|47.07|46.79|47.09|46.81|47.07|46.79|4
1737369680000|2025-01-20 10:41:20|47.08|46.8|47.06|46.78|47.08|46.8|47.04|46.76|8
1737369690000|2025-01-20 10:41:30|47.07|46.79|47.08|46.8|47.09|46.81|47.07|46.79|4
1737369700000|2025-01-20 10:41:40|47.09|46.81|47.09|46.81|47.1|46.82|47.09|46.81|5
1737369710000|2025-01-20 10:41:50|47.1|46.82|47.1|46.82|47.1|46.82|47.1|46.82|1
1737369720000|2025-01-20 10:42:00|47.11|46.83|47.12|46.84|47.12|46.84|47.1|46.82|12
1737369730000|2025-01-20 10:42:10|47.11|46.83|47.16|46.88|47.16|46.88|47.11|46.83|6
1737369740000|2025-01-20 10:42:20|47.15|46.87|47.13|46.85|47.15|46.87|47.13|46.85|5
1737369750000|2025-01-20 10:42:30|47.12|46.84|47.11|46.83|47.12|46.84|47.1|46.82|4
1737369760000|2025-01-20 10:42:40|47.1|46.82|47.09|46.81|47.1|46.82|47.09|46.81|2
1737369770000|2025-01-20 10:42:50|47.1|46.82|47.1|46.82|47.11|46.83|47.08|46.8|8
1737369790000|2025-01-20 10:43:10|47.11|46.83|47.12|46.84|47.13|46.85|47.1|46.82|6
1737369800000|2025-01-20 10:43:20|47.13|46.85|47.14|46.86|47.14|46.86|47.13|46.85|2
1737369820000|2025-01-20 10:43:40|47.15|46.87|47.15|46.87|47.15|46.87|47.15|46.87|1
1737369830000|2025-01-20 10:43:50|47.14|46.86|47.13|46.85|47.14|46.86|47.13|46.85|2
1737369840000|2025-01-20 10:44:00|47.12|46.84|47.12|46.84|47.12|46.84|47.11|46.83|5
1737369850000|2025-01-20 10:44:10|47.13|46.85|47.16|46.88|47.16|46.88|47.12|46.84|10
1737369860000|2025-01-20 10:44:20|47.15|46.87|47.15|46.87|47.15|46.87|47.14|46.86|5
1737369880000|2025-01-20 10:44:40|47.14|46.86|47.13|46.85|47.14|46.86|47.13|46.85|10
1737369890000|2025-01-20 10:44:50|47.12|46.84|47.14|46.86|47.14|46.86|47.12|46.84|3
1737369900000|2025-01-20 10:45:00|47.13|46.85|47.18|46.9|47.18|46.9|47.13|46.85|6
1737369910000|2025-01-20 10:45:10|47.17|46.89|47.12|46.84|47.17|46.89|47.12|46.84|8
1737369920000|2025-01-20 10:45:20|47.11|46.83|47.12|46.84|47.12|46.84|47.11|46.83|2
1737369930000|2025-01-20 10:45:30|47.13|46.85|47.12|46.84|47.13|46.85|47.12|46.84|4
1737369940000|2025-01-20 10:45:40|47.13|46.85|47.14|46.86|47.14|46.86|47.13|46.85|2
1737369950000|2025-01-20 10:45:50|47.15|46.87|47.19|46.91|47.19|46.91|47.15|46.87|5
1737369960000|2025-01-20 10:46:00|47.2|46.92|47.22|46.94|47.22|46.94|47.19|46.91|9
1737369970000|2025-01-20 10:46:10|47.21|46.93|47.21|46.93|47.21|46.93|47.18|46.9|7
1737369980000|2025-01-20 10:46:20|47.22|46.94|47.2|46.92|47.22|46.94|47.2|46.92|3
1737369990000|2025-01-20 10:46:30|47.21|46.93|47.22|46.94|47.22|46.94|47.21|46.93|4
1737370000000|2025-01-20 10:46:40|47.23|46.95|47.23|46.95|47.23|46.95|47.22|46.94|3
1737370010000|2025-01-20 10:46:50|47.24|46.96|47.25|46.97|47.25|46.97|47.24|46.96|2
1737370020000|2025-01-20 10:47:00|47.26|46.98|47.25|46.97|47.26|46.98|47.25|46.97|2
1737370030000|2025-01-20 10:47:10|47.26|46.98|47.37|47.09|47.37|47.09|47.26|46.98|12
1737370040000|2025-01-20 10:47:20|47.38|47.1|47.29|47.01|47.38|47.1|47.29|47.01|11
1737370050000|2025-01-20 10:47:30|47.3|47.02|47.37|47.09|47.37|47.09|47.29|47.01|10
1737370060000|2025-01-20 10:47:40|47.38|47.1|47.38|47.1|47.39|47.11|47.37|47.09|6
1737370070000|2025-01-20 10:47:50|47.39|47.11|47.35|47.07|47.39|47.11|47.35|47.07|11
1737370080000|2025-01-20 10:48:00|47.36|47.08|47.4|47.12|47.41|47.13|47.36|47.08|11
1737370090000|2025-01-20 10:48:10|47.41|47.13|47.45|47.17|47.46|47.18|47.41|47.13|8
1737370100000|2025-01-20 10:48:20|47.44|47.16|47.48|47.2|47.48|47.2|47.43|47.15|9
1737370110000|2025-01-20 10:48:30|47.49|47.21|47.49|47.21|47.5|47.22|47.48|47.2|7
1737370120000|2025-01-20 10:48:40|47.5|47.22|47.52|47.24|47.52|47.24|47.5|47.22|3
1737370130000|2025-01-20 10:48:50|47.51|47.23|47.52|47.24|47.52|47.24|47.5|47.22|6
1737370140000|2025-01-20 10:49:00|47.53|47.25|47.55|47.27|47.56|47.28|47.52|47.24|18
1737370150000|2025-01-20 10:49:10|47.56|47.28|47.57|47.29|47.57|47.29|47.54|47.26|16
1737370160000|2025-01-20 10:49:20|47.58|47.3|47.6|47.32|47.61|47.33|47.57|47.29|13
1737370170000|2025-01-20 10:49:30|47.61|47.33|47.54|47.26|47.61|47.33|47.52|47.24|8
1737370180000|2025-01-20 10:49:40|47.53|47.25|47.48|47.2|47.53|47.25|47.46|47.18|12
1737370190000|2025-01-20 10:49:50|47.47|47.19|47.53|47.25|47.53|47.25|47.47|47.19|12
1737370200000|2025-01-20 10:50:00|47.54|47.26|47.59|47.31|47.59|47.31|47.54|47.26|8
1737370210000|2025-01-20 10:50:10|47.58|47.3|47.57|47.29|47.6|47.32|47.55|47.27|13
1737370220000|2025-01-20 10:50:20|47.58|47.3|47.61|47.33|47.62|47.34|47.58|47.3|10
1737370230000|2025-01-20 10:50:30|47.62|47.34|47.57|47.29|47.62|47.34|47.57|47.29|10
1737370240000|2025-01-20 10:50:40|47.58|47.3|47.63|47.35|47.63|47.35|47.58|47.3|6
1737370250000|2025-01-20 10:50:50|47.64|47.36|47.69|47.41|47.69|47.41|47.63|47.35|10
1737370260000|2025-01-20 10:51:00|47.68|47.4|47.71|47.43|47.71|47.43|47.67|47.39|7
1737370270000|2025-01-20 10:51:10|47.7|47.42|47.75|47.47|47.75|47.47|47.7|47.42|11
1737370280000|2025-01-20 10:51:20|47.74|47.46|47.76|47.48|47.76|47.48|47.74|47.46|5
1737370290000|2025-01-20 10:51:30|47.78|47.5|47.79|47.51|47.79|47.51|47.77|47.49|4
1737370300000|2025-01-20 10:51:40|47.78|47.5|47.79|47.51|47.8|47.52|47.78|47.5|6
1737370310000|2025-01-20 10:51:50|47.78|47.5|47.78|47.5|47.81|47.53|47.77|47.49|19
1737370320000|2025-01-20 10:52:00|47.79|47.51|47.78|47.5|47.81|47.53|47.78|47.5|10
1737370330000|2025-01-20 10:52:10|47.77|47.49|47.72|47.44|47.8|47.52|47.72|47.44|12
1737370340000|2025-01-20 10:52:20|47.71|47.43|47.73|47.45|47.73|47.45|47.66|47.38|12
1737370350000|2025-01-20 10:52:30|47.72|47.44|47.73|47.45|47.74|47.46|47.69|47.41|11
1737370360000|2025-01-20 10:52:40|47.74|47.46|47.79|47.51|47.79|47.51|47.74|47.46|12
1737370370000|2025-01-20 10:52:50|47.8|47.52|47.78|47.5|47.81|47.53|47.78|47.5|9
1737370380000|2025-01-20 10:53:00|47.79|47.51|47.81|47.53|47.82|47.54|47.79|47.51|22
1737370390000|2025-01-20 10:53:10|47.82|47.54|47.82|47.54|47.82|47.54|47.78|47.5|12
1737370400000|2025-01-20 10:53:20|47.81|47.53|47.84|47.56|47.85|47.57|47.81|47.53|8
1737370410000|2025-01-20 10:53:30|47.83|47.55|47.84|47.56|47.84|47.56|47.82|47.54|6
1737370420000|2025-01-20 10:53:40|47.83|47.55|47.79|47.51|47.83|47.55|47.79|47.51|13
1737370430000|2025-01-20 10:53:50|47.8|47.52|47.81|47.53|47.87|47.59|47.8|47.52|13
1737370440000|2025-01-20 10:54:00|47.8|47.52|47.76|47.48|47.8|47.52|47.74|47.46|10
1737370450000|2025-01-20 10:54:10|47.75|47.47|47.76|47.48|47.76|47.48|47.71|47.43|14
1737370460000|2025-01-20 10:54:20|47.75|47.47|47.72|47.44|47.75|47.47|47.69|47.41|19
1737370470000|2025-01-20 10:54:30|47.7|47.42|47.63|47.35|47.7|47.42|47.63|47.35|12
1737370480000|2025-01-20 10:54:40|47.64|47.36|47.57|47.29|47.64|47.36|47.57|47.29|13
1737370490000|2025-01-20 10:54:50|47.56|47.28|47.53|47.25|47.56|47.28|47.49|47.21|17
1737370500000|2025-01-20 10:55:00|47.54|47.26|47.62|47.34|47.62|47.34|47.51|47.23|16
1737370510000|2025-01-20 10:55:10|47.61|47.33|47.61|47.33|47.63|47.35|47.6|47.32|16
1737370520000|2025-01-20 10:55:20|47.6|47.32|47.56|47.28|47.61|47.33|47.55|47.27|10
1737370530000|2025-01-20 10:55:30|47.55|47.27|47.59|47.31|47.59|47.31|47.53|47.25|11
1737370540000|2025-01-20 10:55:40|47.58|47.3|47.53|47.25|47.58|47.3|47.53|47.25|12
1737370550000|2025-01-20 10:55:50|47.52|47.24|47.54|47.26|47.57|47.29|47.52|47.24|9
1737370560000|2025-01-20 10:56:00|47.53|47.25|47.47|47.19|47.53|47.25|47.47|47.19|11
1737370570000|2025-01-20 10:56:10|47.46|47.18|47.43|47.15|47.46|47.18|47.42|47.14|14
1737370580000|2025-01-20 10:56:20|47.42|47.14|47.42|47.14|47.44|47.16|47.41|47.13|11
1737370590000|2025-01-20 10:56:30|47.41|47.13|47.33|47.05|47.41|47.13|47.3|47.02|20
1737370600000|2025-01-20 10:56:40|47.32|47.04|47.3|47.02|47.32|47.04|47.27|46.99|12
1737370610000|2025-01-20 10:56:50|47.31|47.03|47.34|47.06|47.34|47.06|47.26|46.98|16
1737370620000|2025-01-20 10:57:00|47.35|47.07|47.35|47.07|47.44|47.16|47.34|47.06|23
1737370630000|2025-01-20 10:57:10|47.36|47.08|47.33|47.05|47.37|47.09|47.32|47.04|13
1737370640000|2025-01-20 10:57:20|47.34|47.06|47.31|47.03|47.34|47.06|47.3|47.02|12
1737370650000|2025-01-20 10:57:30|47.3|47.02|47.4|47.12|47.41|47.13|47.3|47.02|17
1737370660000|2025-01-20 10:57:40|47.41|47.13|47.38|47.1|47.43|47.15|47.38|47.1|10
1737370670000|2025-01-20 10:57:50|47.37|47.09|47.33|47.05|47.37|47.09|47.32|47.04|9
1737370680000|2025-01-20 10:58:00|47.32|47.04|47.35|47.07|47.39|47.11|47.32|47.04|13
1737370690000|2025-01-20 10:58:10|47.36|47.08|47.35|47.07|47.36|47.08|47.33|47.05|16
1737370700000|2025-01-20 10:58:20|47.36|47.08|47.37|47.09|47.41|47.13|47.35|47.07|16
1737370710000|2025-01-20 10:58:30|47.38|47.1|47.37|47.09|47.41|47.13|47.36|47.08|13
1737370720000|2025-01-20 10:58:40|47.36|47.08|47.42|47.14|47.42|47.14|47.36|47.08|12
1737370730000|2025-01-20 10:58:50|47.43|47.15|47.48|47.2|47.48|47.2|47.41|47.13|6
1737370740000|2025-01-20 10:59:00|47.49|47.21|47.54|47.26|47.54|47.26|47.48|47.2|16
1737370750000|2025-01-20 10:59:10|47.53|47.25|47.53|47.25|47.54|47.26|47.5|47.22|11
1737370760000|2025-01-20 10:59:20|47.52|47.24|47.55|47.27|47.56|47.28|47.51|47.23|11
1737370770000|2025-01-20 10:59:30|47.56|47.28|47.53|47.25|47.56|47.28|47.52|47.24|10
1737370780000|2025-01-20 10:59:40|47.54|47.26|47.56|47.28|47.57|47.29|47.54|47.26|11
1737370790000|2025-01-20 10:59:50|47.55|47.27|47.56|47.28|47.57|47.29|47.53|47.25|8
1737370800000|2025-01-20 11:00:00|47.55|47.27|47.59|47.31|47.6|47.32|47.53|47.25|13
1737370810000|2025-01-20 11:00:10|47.58|47.3|47.52|47.24|47.58|47.3|47.5|47.22|14
1737370820000|2025-01-20 11:00:20|47.51|47.23|47.52|47.24|47.53|47.25|47.5|47.22|14
1737370830000|2025-01-20 11:00:30|47.53|47.25|47.6|47.32|47.6|47.32|47.52|47.24|11
1737370840000|2025-01-20 11:00:40|47.59|47.31|47.58|47.3|47.59|47.31|47.56|47.28|5
1737370850000|2025-01-20 11:00:50|47.56|47.28|47.5|47.22|47.56|47.28|47.48|47.2|12
1737370860000|2025-01-20 11:01:00|47.48|47.2|47.47|47.19|47.51|47.23|47.45|47.17|15
1737370870000|2025-01-20 11:01:10|47.45|47.17|47.45|47.17|47.45|47.17|47.43|47.15|12
1737370880000|2025-01-20 11:01:20|47.46|47.18|47.44|47.16|47.46|47.18|47.44|47.16|7
1737370890000|2025-01-20 11:01:30|47.45|47.17|47.39|47.11|47.45|47.17|47.38|47.1|11
1737370900000|2025-01-20 11:01:40|47.4|47.12|47.39|47.11|47.41|47.13|47.39|47.11|12
1737370910000|2025-01-20 11:01:50|47.4|47.12|47.37|47.09|47.4|47.12|47.37|47.09|8
1737370920000|2025-01-20 11:02:00|47.36|47.08|47.34|47.06|47.36|47.08|47.34|47.06|3
1737370930000|2025-01-20 11:02:10|47.35|47.07|47.4|47.12|47.41|47.13|47.35|47.07|14
1737370940000|2025-01-20 11:02:20|47.41|47.13|47.44|47.16|47.44|47.16|47.4|47.12|10
1737370950000|2025-01-20 11:02:30|47.45|47.17|47.49|47.21|47.49|47.21|47.44|47.16|13
1737370960000|2025-01-20 11:02:40|47.48|47.2|47.49|47.21|47.5|47.22|47.48|47.2|10
1737370970000|2025-01-20 11:02:50|47.5|47.22|47.53|47.25|47.53|47.25|47.49|47.21|8
1737370980000|2025-01-20 11:03:00|47.52|47.24|47.5|47.22|47.54|47.26|47.47|47.19|17
1737370990000|2025-01-20 11:03:10|47.51|47.23|47.55|47.27|47.55|47.27|47.51|47.23|5
1737371000000|2025-01-20 11:03:20|47.54|47.26|47.51|47.23|47.54|47.26|47.5|47.22|6
1737371010000|2025-01-20 11:03:30|47.5|47.22|47.48|47.2|47.51|47.23|47.48|47.2|9
1737371020000|2025-01-20 11:03:40|47.47|47.19|47.46|47.18|47.48|47.2|47.46|47.18|12
1737371030000|2025-01-20 11:03:50|47.47|47.19|47.45|47.17|47.47|47.19|47.45|47.17|9
1737371040000|2025-01-20 11:04:00|47.44|47.16|47.45|47.17|47.47|47.19|47.43|47.15|12
1737371050000|2025-01-20 11:04:10|47.46|47.18|47.4|47.12|47.46|47.18|47.39|47.11|14
1737371060000|2025-01-20 11:04:20|47.39|47.11|47.38|47.1|47.4|47.12|47.38|47.1|12
1737371070000|2025-01-20 11:04:30|47.37|47.09|47.39|47.11|47.39|47.11|47.35|47.07|12
1737371080000|2025-01-20 11:04:40|47.38|47.1|47.36|47.08|47.39|47.11|47.36|47.08|5
1737371090000|2025-01-20 11:04:50|47.37|47.09|47.35|47.07|47.37|47.09|47.35|47.07|7
1737371100000|2025-01-20 11:05:00|47.36|47.08|47.3|47.02|47.36|47.08|47.3|47.02|10
1737371110000|2025-01-20 11:05:10|47.31|47.03|47.28|47|47.33|47.05|47.28|47|9
1737371120000|2025-01-20 11:05:20|47.29|47.01|47.3|47.02|47.32|47.04|47.29|47.01|6
1737371130000|2025-01-20 11:05:30|47.29|47.01|47.28|47|47.29|47.01|47.28|47|6
1737371140000|2025-01-20 11:05:40|47.29|47.01|47.25|46.97|47.29|47.01|47.25|46.97|4
1737371150000|2025-01-20 11:05:50|47.24|46.96|47.25|46.97|47.25|46.97|47.24|46.96|4
1737371160000|2025-01-20 11:06:00|47.24|46.96|47.16|46.88|47.24|46.96|47.16|46.88|9
1737371170000|2025-01-20 11:06:10|47.15|46.87|47.21|46.93|47.22|46.94|47.15|46.87|13
1737371180000|2025-01-20 11:06:20|47.22|46.94|47.2|46.92|47.22|46.94|47.2|46.92|5
1737371190000|2025-01-20 11:06:30|47.19|46.91|47.18|46.9|47.19|46.91|47.17|46.89|8
1737371200000|2025-01-20 11:06:40|47.17|46.89|47.17|46.89|47.18|46.9|47.16|46.88|9
1737371210000|2025-01-20 11:06:50|47.16|46.88|47.12|46.84|47.16|46.88|47.12|46.84|4
1737371220000|2025-01-20 11:07:00|47.13|46.85|47.12|46.84|47.14|46.86|47.12|46.84|6
1737371230000|2025-01-20 11:07:10|47.11|46.83|47.08|46.8|47.11|46.83|47.08|46.8|4
1737371240000|2025-01-20 11:07:20|47.07|46.79|47.06|46.78|47.07|46.79|47.06|46.78|2
1737371250000|2025-01-20 11:07:30|47.07|46.79|47.14|46.86|47.15|46.87|47.07|46.79|10
1737371260000|2025-01-20 11:07:40|47.15|46.87|47.26|46.98|47.26|46.98|47.15|46.87|8
1737371270000|2025-01-20 11:07:50|47.27|46.99|47.32|47.04|47.33|47.05|47.27|46.99|13
1737371280000|2025-01-20 11:08:00|47.31|47.03|47.36|47.08|47.37|47.09|47.28|47|18
1737371290000|2025-01-20 11:08:10|47.37|47.09|47.35|47.07|47.37|47.09|47.34|47.06|11
1737371300000|2025-01-20 11:08:20|47.36|47.08|47.35|47.07|47.36|47.08|47.33|47.05|10
1737371310000|2025-01-20 11:08:30|47.34|47.06|47.38|47.1|47.38|47.1|47.33|47.05|8
1737371320000|2025-01-20 11:08:40|47.37|47.09|47.38|47.1|47.39|47.11|47.37|47.09|6
1737371330000|2025-01-20 11:08:50|47.39|47.11|47.41|47.13|47.41|47.13|47.38|47.1|7
1737371340000|2025-01-20 11:09:00|47.4|47.12|47.37|47.09|47.4|47.12|47.35|47.07|9
1737371350000|2025-01-20 11:09:10|47.38|47.1|47.37|47.09|47.38|47.1|47.36|47.08|14
1737371360000|2025-01-20 11:09:20|47.36|47.08|47.32|47.04|47.38|47.1|47.32|47.04|11
1737371370000|2025-01-20 11:09:30|47.31|47.03|47.3|47.02|47.32|47.04|47.3|47.02|6
1737371380000|2025-01-20 11:09:40|47.29|47.01|47.24|46.96|47.3|47.02|47.24|46.96|12
1737371390000|2025-01-20 11:09:50|47.23|46.95|47.26|46.98|47.26|46.98|47.22|46.94|14
1737371400000|2025-01-20 11:10:00|47.27|46.99|47.26|46.98|47.27|46.99|47.24|46.96|18
1737371410000|2025-01-20 11:10:10|47.25|46.97|47.22|46.94|47.25|46.97|47.21|46.93|11
1737371420000|2025-01-20 11:10:20|47.21|46.93|47.2|46.92|47.21|46.93|47.2|46.92|2
1737371430000|2025-01-20 11:10:30|47.21|46.93|47.22|46.94|47.25|46.97|47.21|46.93|8
1737371440000|2025-01-20 11:10:40|47.21|46.93|47.15|46.87|47.21|46.93|47.15|46.87|6
1737371450000|2025-01-20 11:10:50|47.14|46.86|47.12|46.84|47.14|46.86|47.12|46.84|6
1737371460000|2025-01-20 11:11:00|47.13|46.85|47.1|46.82|47.15|46.87|47.1|46.82|12
1737371470000|2025-01-20 11:11:10|47.08|46.8|47.11|46.83|47.12|46.84|47.08|46.8|8
1737371480000|2025-01-20 11:11:20|47.12|46.84|47.14|46.86|47.14|46.86|47.11|46.83|5
1737371490000|2025-01-20 11:11:30|47.18|46.9|47.17|46.89|47.18|46.9|47.14|46.86|13
1737371500000|2025-01-20 11:11:40|47.16|46.88|47.18|46.9|47.19|46.91|47.14|46.86|14
1737371510000|2025-01-20 11:11:50|47.19|46.91|47.17|46.89|47.2|46.92|47.17|46.89|11
1737371520000|2025-01-20 11:12:00|47.18|46.9|47.12|46.84|47.18|46.9|47.12|46.84|8
1737371530000|2025-01-20 11:12:10|47.14|46.86|47.13|46.85|47.15|46.87|47.13|46.85|6
1737371540000|2025-01-20 11:12:20|47.12|46.84|47.1|46.82|47.12|46.84|47.1|46.82|3
1737371550000|2025-01-20 11:12:30|47.09|46.81|47.06|46.78|47.1|46.82|47.06|46.78|5
1737371560000|2025-01-20 11:12:40|47.04|46.76|47|46.72|47.04|46.76|47|46.72|4
1737371570000|2025-01-20 11:12:50|46.99|46.71|46.96|46.68|46.99|46.71|46.93|46.65|12
1737371580000|2025-01-20 11:13:00|46.97|46.69|46.97|46.69|46.97|46.69|46.96|46.68|5
1737371590000|2025-01-20 11:13:10|46.98|46.7|47.01|46.73|47.01|46.73|46.98|46.7|10
1737371600000|2025-01-20 11:13:20|47.05|46.77|47.05|46.77|47.1|46.82|47.05|46.77|8
1737371610000|2025-01-20 11:13:30|47.04|46.76|47.03|46.75|47.05|46.77|47.02|46.74|10
1737371620000|2025-01-20 11:13:40|47.04|46.76|47.03|46.75|47.08|46.8|47.03|46.75|12
1737371630000|2025-01-20 11:13:50|47.04|46.76|47.02|46.74|47.05|46.77|47.01|46.73|7
1737371640000|2025-01-20 11:14:00|47.01|46.73|47|46.72|47.02|46.74|46.98|46.7|8
1737371650000|2025-01-20 11:14:10|47.05|46.77|47.07|46.79|47.07|46.79|47.04|46.76|8
1737371660000|2025-01-20 11:14:20|47.06|46.78|47.07|46.79|47.09|46.81|47.06|46.78|12
1737371670000|2025-01-20 11:14:30|47.06|46.78|46.99|46.71|47.06|46.78|46.99|46.71|12
1737371680000|2025-01-20 11:14:40|47|46.72|46.98|46.7|47.01|46.73|46.97|46.69|11
1737371690000|2025-01-20 11:14:50|46.99|46.71|46.96|46.68|46.99|46.71|46.96|46.68|6
1737371700000|2025-01-20 11:15:00|46.95|46.67|46.94|46.66|46.95|46.67|46.94|46.66|4
1737371710000|2025-01-20 11:15:10|46.95|46.67|46.96|46.68|46.96|46.68|46.94|46.66|6
1737371720000|2025-01-20 11:15:20|46.97|46.69|47.03|46.75|47.03|46.75|46.97|46.69|10
1737371730000|2025-01-20 11:15:30|47.02|46.74|47.06|46.78|47.06|46.78|47.02|46.74|6
1737371740000|2025-01-20 11:15:40|47.07|46.79|47.08|46.8|47.08|46.8|47.07|46.79|6
1737371750000|2025-01-20 11:15:50|47.07|46.79|47.11|46.83|47.12|46.84|47.07|46.79|9
1737371760000|2025-01-20 11:16:00|47.12|46.84|47.16|46.88|47.16|46.88|47.12|46.84|6
1737371770000|2025-01-20 11:16:10|47.17|46.89|47.13|46.85|47.17|46.89|47.12|46.84|9
1737371780000|2025-01-20 11:16:20|47.14|46.86|47.2|46.92|47.2|46.92|47.14|46.86|5
1737371790000|2025-01-20 11:16:30|47.19|46.91|47.19|46.91|47.19|46.91|47.17|46.89|7
1737371800000|2025-01-20 11:16:40|47.18|46.9|47.16|46.88|47.19|46.91|47.16|46.88|7
1737371810000|2025-01-20 11:16:50|47.15|46.87|47.2|46.92|47.21|46.93|47.15|46.87|11
1737371820000|2025-01-20 11:17:00|47.19|46.91|47.23|46.95|47.23|46.95|47.19|46.91|10
1737371830000|2025-01-20 11:17:10|47.22|46.94|47.27|46.99|47.27|46.99|47.22|46.94|12
1737371840000|2025-01-20 11:17:20|47.26|46.98|47.27|46.99|47.27|46.99|47.26|46.98|4
1737371850000|2025-01-20 11:17:30|47.28|47|47.31|47.03|47.31|47.03|47.27|46.99|8
1737371860000|2025-01-20 11:17:40|47.32|47.04|47.34|47.06|47.34|47.06|47.31|47.03|7
1737371870000|2025-01-20 11:17:50|47.35|47.07|47.4|47.12|47.4|47.12|47.34|47.06|6
1737371880000|2025-01-20 11:18:00|47.39|47.11|47.42|47.14|47.42|47.14|47.39|47.11|6
1737371890000|2025-01-20 11:18:10|47.41|47.13|47.33|47.05|47.41|47.13|47.33|47.05|11
1737371900000|2025-01-20 11:18:20|47.34|47.06|47.31|47.03|47.35|47.07|47.31|47.03|9
1737371910000|2025-01-20 11:18:30|47.3|47.02|47.32|47.04|47.33|47.05|47.29|47.01|11
1737371920000|2025-01-20 11:18:40|47.3|47.02|47.29|47.01|47.3|47.02|47.29|47.01|6
1737371940000|2025-01-20 11:19:00|47.3|47.02|47.29|47.01|47.32|47.04|47.29|47.01|8
1737371950000|2025-01-20 11:19:10|47.33|47.05|47.35|47.07|47.35|47.07|47.33|47.05|5
1737371960000|2025-01-20 11:19:20|47.36|47.08|47.35|47.07|47.36|47.08|47.35|47.07|2
1737371970000|2025-01-20 11:19:30|47.34|47.06|47.32|47.04|47.34|47.06|47.3|47.02|7
1737371980000|2025-01-20 11:19:40|47.31|47.03|47.3|47.02|47.35|47.07|47.29|47.01|14
1737371990000|2025-01-20 11:19:50|47.29|47.01|47.29|47.01|47.31|47.03|47.29|47.01|5
1737372000000|2025-01-20 11:20:00|47.28|47|47.21|46.93|47.28|47|47.21|46.93|14
1737372010000|2025-01-20 11:20:10|47.22|46.94|47.25|46.97|47.25|46.97|47.21|46.93|18
1737372020000|2025-01-20 11:20:20|47.26|46.98|47.26|46.98|47.28|47|47.25|46.97|7
1737372030000|2025-01-20 11:20:30|47.27|46.99|47.3|47.02|47.31|47.03|47.26|46.98|13
1737372040000|2025-01-20 11:20:40|47.31|47.03|47.25|46.97|47.34|47.06|47.25|46.97|16
1737372050000|2025-01-20 11:20:50|47.26|46.98|47.25|46.97|47.29|47.01|47.25|46.97|10
1737372060000|2025-01-20 11:21:00|47.24|46.96|47.34|47.06|47.34|47.06|47.23|46.95|13
1737372070000|2025-01-20 11:21:10|47.33|47.05|47.35|47.07|47.39|47.11|47.32|47.04|15
1737372080000|2025-01-20 11:21:20|47.34|47.06|47.37|47.09|47.4|47.12|47.31|47.03|18
1737372090000|2025-01-20 11:21:30|47.36|47.08|47.3|47.02|47.37|47.09|47.3|47.02|14
1737372100000|2025-01-20 11:21:40|47.29|47.01|47.3|47.02|47.31|47.03|47.26|46.98|11
1737372110000|2025-01-20 11:21:50|47.31|47.03|47.41|47.13|47.41|47.13|47.31|47.03|11
1737372120000|2025-01-20 11:22:00|47.4|47.12|47.4|47.12|47.41|47.13|47.38|47.1|15
1737372130000|2025-01-20 11:22:10|47.41|47.13|47.32|47.04|47.41|47.13|47.32|47.04|9
1737372140000|2025-01-20 11:22:20|47.33|47.05|47.33|47.05|47.33|47.05|47.29|47.01|8
1737372150000|2025-01-20 11:22:30|47.32|47.04|47.29|47.01|47.32|47.04|47.24|46.96|11
1737372160000|2025-01-20 11:22:40|47.28|47|47.3|47.02|47.3|47.02|47.27|46.99|16
1737372170000|2025-01-20 11:22:50|47.29|47.01|47.31|47.03|47.31|47.03|47.29|47.01|7
1737372180000|2025-01-20 11:23:00|47.3|47.02|47.39|47.11|47.39|47.11|47.29|47.01|15
1737372190000|2025-01-20 11:23:10|47.4|47.12|47.38|47.1|47.41|47.13|47.37|47.09|15
1737372200000|2025-01-20 11:23:20|47.37|47.09|47.31|47.03|47.38|47.1|47.31|47.03|12
1737372210000|2025-01-20 11:23:30|47.32|47.04|47.37|47.09|47.38|47.1|47.31|47.03|13
1737372220000|2025-01-20 11:23:40|47.36|47.08|47.36|47.08|47.36|47.08|47.35|47.07|7
1737372230000|2025-01-20 11:23:50|47.38|47.1|47.35|47.07|47.38|47.1|47.35|47.07|10
1737372240000|2025-01-20 11:24:00|47.36|47.08|47.37|47.09|47.38|47.1|47.35|47.07|10
1737372250000|2025-01-20 11:24:10|47.36|47.08|47.37|47.09|47.41|47.13|47.36|47.08|16
1737372260000|2025-01-20 11:24:20|47.38|47.1|47.36|47.08|47.38|47.1|47.34|47.06|9
1737372270000|2025-01-20 11:24:30|47.35|47.07|47.41|47.13|47.41|47.13|47.35|47.07|8
1737372280000|2025-01-20 11:24:40|47.4|47.12|47.39|47.11|47.4|47.12|47.39|47.11|6
1737372290000|2025-01-20 11:24:50|47.4|47.12|47.38|47.1|47.4|47.12|47.37|47.09|7
1737372300000|2025-01-20 11:25:00|47.39|47.11|47.41|47.13|47.41|47.13|47.36|47.08|15
1737372310000|2025-01-20 11:25:10|47.42|47.14|47.44|47.16|47.45|47.17|47.41|47.13|11
1737372320000|2025-01-20 11:25:20|47.43|47.15|47.42|47.14|47.43|47.15|47.41|47.13|6
1737372330000|2025-01-20 11:25:30|47.41|47.13|47.35|47.07|47.41|47.13|47.34|47.06|13
1737372340000|2025-01-20 11:25:40|47.36|47.08|47.37|47.09|47.38|47.1|47.35|47.07|10
1737372350000|2025-01-20 11:25:50|47.38|47.1|47.31|47.03|47.38|47.1|47.31|47.03|9
1737372360000|2025-01-20 11:26:00|47.3|47.02|47.37|47.09|47.37|47.09|47.3|47.02|12
1737372370000|2025-01-20 11:26:10|47.38|47.1|47.37|47.09|47.38|47.1|47.35|47.07|10
1737372380000|2025-01-20 11:26:20|47.38|47.1|47.41|47.13|47.42|47.14|47.38|47.1|6
1737372390000|2025-01-20 11:26:30|47.42|47.14|47.42|47.14|47.43|47.15|47.42|47.14|13
1737372400000|2025-01-20 11:26:40|47.43|47.15|47.42|47.14|47.44|47.16|47.41|47.13|8
1737372410000|2025-01-20 11:26:50|47.43|47.15|47.45|47.17|47.46|47.18|47.43|47.15|7
1737372420000|2025-01-20 11:27:00|47.44|47.16|47.44|47.16|47.44|47.16|47.4|47.12|14
1737372430000|2025-01-20 11:27:10|47.45|47.17|47.44|47.16|47.45|47.17|47.42|47.14|10
1737372440000|2025-01-20 11:27:20|47.43|47.15|47.37|47.09|47.43|47.15|47.37|47.09|5
1737372450000|2025-01-20 11:27:30|47.36|47.08|47.36|47.08|47.36|47.08|47.35|47.07|7
1737372460000|2025-01-20 11:27:40|47.35|47.07|47.36|47.08|47.39|47.11|47.35|47.07|10
1737372470000|2025-01-20 11:27:50|47.35|47.07|47.32|47.04|47.35|47.07|47.32|47.04|4
1737372480000|2025-01-20 11:28:00|47.31|47.03|47.28|47|47.31|47.03|47.28|47|11
1737372490000|2025-01-20 11:28:10|47.29|47.01|47.28|47|47.31|47.03|47.28|47|10
1737372500000|2025-01-20 11:28:20|47.29|47.01|47.27|46.99|47.3|47.02|47.25|46.97|13
1737372510000|2025-01-20 11:28:30|47.28|47|47.27|46.99|47.3|47.02|47.26|46.98|16
1737372520000|2025-01-20 11:28:40|47.26|46.98|47.24|46.96|47.26|46.98|47.23|46.95|13
1737372530000|2025-01-20 11:28:50|47.25|46.97|47.28|47|47.28|47|47.24|46.96|14
1737372540000|2025-01-20 11:29:00|47.29|47.01|47.33|47.05|47.34|47.06|47.29|47.01|14
1737372550000|2025-01-20 11:29:10|47.34|47.06|47.34|47.06|47.34|47.06|47.33|47.05|5
1737372560000|2025-01-20 11:29:20|47.35|47.07|47.35|47.07|47.35|47.07|47.33|47.05|5
1737372570000|2025-01-20 11:29:30|47.36|47.08|47.35|47.07|47.37|47.09|47.35|47.07|6
1737372580000|2025-01-20 11:29:40|47.34|47.06|47.37|47.09|47.37|47.09|47.34|47.06|6
1737372590000|2025-01-20 11:29:50|47.38|47.1|47.36|47.08|47.38|47.1|47.35|47.07|7
1737372600000|2025-01-20 11:30:00|47.35|47.07|47.37|47.09|47.37|47.09|47.34|47.06|13
1737372610000|2025-01-20 11:30:10|47.36|47.08|47.33|47.05|47.37|47.09|47.33|47.05|13
1737372620000|2025-01-20 11:30:20|47.32|47.04|47.27|46.99|47.32|47.04|47.26|46.98|7
1737372630000|2025-01-20 11:30:30|47.26|46.98|47.23|46.95|47.27|46.99|47.23|46.95|6
1737372640000|2025-01-20 11:30:40|47.22|46.94|47.26|46.98|47.26|46.98|47.22|46.94|11
1737372650000|2025-01-20 11:30:50|47.25|46.97|47.25|46.97|47.26|46.98|47.21|46.93|18
1737372660000|2025-01-20 11:31:00|47.24|46.96|47.26|46.98|47.26|46.98|47.23|46.95|19
1737372670000|2025-01-20 11:31:10|47.25|46.97|47.32|47.04|47.32|47.04|47.24|46.96|7
1737372680000|2025-01-20 11:31:20|47.33|47.05|47.41|47.13|47.42|47.14|47.33|47.05|12
1737372690000|2025-01-20 11:31:30|47.4|47.12|47.38|47.1|47.4|47.12|47.38|47.1|5
1737372700000|2025-01-20 11:31:40|47.39|47.11|47.4|47.12|47.42|47.14|47.39|47.11|14
1737372710000|2025-01-20 11:31:50|47.41|47.13|47.39|47.11|47.41|47.13|47.39|47.11|7
1737372720000|2025-01-20 11:32:00|47.38|47.1|47.38|47.1|47.39|47.11|47.36|47.08|13
1737372730000|2025-01-20 11:32:10|47.39|47.11|47.39|47.11|47.4|47.12|47.38|47.1|7
1737372740000|2025-01-20 11:32:20|47.38|47.1|47.42|47.14|47.42|47.14|47.37|47.09|13
1737372750000|2025-01-20 11:32:30|47.41|47.13|47.42|47.14|47.42|47.14|47.4|47.12|8
1737372760000|2025-01-20 11:32:40|47.41|47.13|47.38|47.1|47.42|47.14|47.38|47.1|8
1737372770000|2025-01-20 11:32:50|47.39|47.11|47.37|47.09|47.4|47.12|47.37|47.09|9
1737372780000|2025-01-20 11:33:00|47.36|47.08|47.31|47.03|47.36|47.08|47.31|47.03|10
1737372790000|2025-01-20 11:33:10|47.3|47.02|47.28|47|47.3|47.02|47.27|46.99|9
1737372800000|2025-01-20 11:33:20|47.29|47.01|47.31|47.03|47.31|47.03|47.29|47.01|6
1737372810000|2025-01-20 11:33:30|47.3|47.02|47.31|47.03|47.33|47.05|47.3|47.02|8
1737372820000|2025-01-20 11:33:40|47.3|47.02|47.3|47.02|47.3|47.02|47.29|47.01|3
1737372830000|2025-01-20 11:33:50|47.29|47.01|47.31|47.03|47.31|47.03|47.28|47|7
1737372840000|2025-01-20 11:34:00|47.32|47.04|47.28|47|47.32|47.04|47.28|47|9
1737372850000|2025-01-20 11:34:10|47.27|46.99|47.18|46.9|47.29|47.01|47.18|46.9|12
1737372860000|2025-01-20 11:34:20|47.19|46.91|47.23|46.95|47.23|46.95|47.19|46.91|8
1737372870000|2025-01-20 11:34:30|47.22|46.94|47.19|46.91|47.22|46.94|47.18|46.9|6
1737372880000|2025-01-20 11:34:40|47.18|46.9|47.19|46.91|47.2|46.92|47.16|46.88|7
1737372890000|2025-01-20 11:34:50|47.18|46.9|47.18|46.9|47.19|46.91|47.18|46.9|3
1737372900000|2025-01-20 11:35:00|47.19|46.91|47.19|46.91|47.21|46.93|47.19|46.91|7
1737372910000|2025-01-20 11:35:10|47.18|46.9|47.18|46.9|47.19|46.91|47.17|46.89|11
1737372920000|2025-01-20 11:35:20|47.17|46.89|47.17|46.89|47.18|46.9|47.17|46.89|3
1737372930000|2025-01-20 11:35:30|47.16|46.88|47.15|46.87|47.16|46.88|47.15|46.87|2
1737372940000|2025-01-20 11:35:40|47.16|46.88|47.17|46.89|47.18|46.9|47.16|46.88|4
1737372950000|2025-01-20 11:35:50|47.16|46.88|47.22|46.94|47.22|46.94|47.14|46.86|11
1737372960000|2025-01-20 11:36:00|47.21|46.93|47.18|46.9|47.21|46.93|47.17|46.89|16
1737372970000|2025-01-20 11:36:10|47.19|46.91|47.19|46.91|47.2|46.92|47.17|46.89|9
1737372980000|2025-01-20 11:36:20|47.18|46.9|47.2|46.92|47.2|46.92|47.18|46.9|3
1737372990000|2025-01-20 11:36:30|47.19|46.91|47.16|46.88|47.2|46.92|47.16|46.88|14
1737373000000|2025-01-20 11:36:40|47.15|46.87|47.17|46.89|47.17|46.89|47.15|46.87|9
1737373010000|2025-01-20 11:36:50|47.18|46.9|47.17|46.89|47.18|46.9|47.16|46.88|8
1737373020000|2025-01-20 11:37:00|47.18|46.9|47.14|46.86|47.18|46.9|47.14|46.86|8
1737373030000|2025-01-20 11:37:10|47.13|46.85|47.12|46.84|47.15|46.87|47.12|46.84|12
1737373040000|2025-01-20 11:37:20|47.13|46.85|47.17|46.89|47.17|46.89|47.13|46.85|7
1737373050000|2025-01-20 11:37:30|47.18|46.9|47.19|46.91|47.19|46.91|47.17|46.89|6
1737373060000|2025-01-20 11:37:40|47.2|46.92|47.16|46.88|47.21|46.93|47.16|46.88|7
1737373070000|2025-01-20 11:37:50|47.15|46.87|47.16|46.88|47.16|46.88|47.15|46.87|8
1737373080000|2025-01-20 11:38:00|47.17|46.89|47.21|46.93|47.21|46.93|47.16|46.88|10
1737373090000|2025-01-20 11:38:10|47.2|46.92|47.21|46.93|47.21|46.93|47.19|46.91|4
1737373100000|2025-01-20 11:38:20|47.22|46.94|47.17|46.89|47.22|46.94|47.17|46.89|8
1737373110000|2025-01-20 11:38:30|47.16|46.88|47.14|46.86|47.16|46.88|47.14|46.86|5
1737373120000|2025-01-20 11:38:40|47.13|46.85|47.12|46.84|47.13|46.85|47.12|46.84|2
1737373130000|2025-01-20 11:38:50|47.11|46.83|47.11|46.83|47.12|46.84|47.1|46.82|7
1737373140000|2025-01-20 11:39:00|47.1|46.82|47.08|46.8|47.1|46.82|47.06|46.78|7
1737373150000|2025-01-20 11:39:10|47.09|46.81|47.17|46.89|47.17|46.89|47.09|46.81|12
1737373160000|2025-01-20 11:39:20|47.16|46.88|47.2|46.92|47.2|46.92|47.16|46.88|5
1737373170000|2025-01-20 11:39:30|47.21|46.93|47.24|46.96|47.24|46.96|47.21|46.93|5
1737373180000|2025-01-20 11:39:40|47.25|46.97|47.27|46.99|47.27|46.99|47.23|46.95|9
1737373190000|2025-01-20 11:39:50|47.28|47|47.31|47.03|47.32|47.04|47.28|47|5
1737373200000|2025-01-20 11:40:00|47.32|47.04|47.29|47.01|47.33|47.05|47.29|47.01|10
1737373210000|2025-01-20 11:40:10|47.3|47.02|47.32|47.04|47.33|47.05|47.3|47.02|6
1737373220000|2025-01-20 11:40:20|47.31|47.03|47.31|47.03|47.32|47.04|47.3|47.02|9
1737373230000|2025-01-20 11:40:30|47.3|47.02|47.27|46.99|47.3|47.02|47.27|46.99|4
1737373240000|2025-01-20 11:40:40|47.28|47|47.31|47.03|47.31|47.03|47.28|47|4
1737373250000|2025-01-20 11:40:50|47.3|47.02|47.31|47.03|47.31|47.03|47.3|47.02|2
1737373260000|2025-01-20 11:41:00|47.3|47.02|47.31|47.03|47.31|47.03|47.3|47.02|2
1737373270000|2025-01-20 11:41:10|47.3|47.02|47.25|46.97|47.3|47.02|47.25|46.97|8
1737373280000|2025-01-20 11:41:20|47.23|46.95|47.25|46.97|47.25|46.97|47.23|46.95|3
1737373290000|2025-01-20 11:41:30|47.26|46.98|47.27|46.99|47.27|46.99|47.26|46.98|4
1737373300000|2025-01-20 11:41:40|47.26|46.98|47.27|46.99|47.28|47|47.26|46.98|8
1737373310000|2025-01-20 11:41:50|47.26|46.98|47.26|46.98|47.27|46.99|47.25|46.97|5
1737373320000|2025-01-20 11:42:00|47.25|46.97|47.23|46.95|47.25|46.97|47.22|46.94|9
1737373330000|2025-01-20 11:42:10|47.24|46.96|47.22|46.94|47.25|46.97|47.22|46.94|5
1737373350000|2025-01-20 11:42:30|47.24|46.96|47.25|46.97|47.25|46.97|47.24|46.96|2
1737373360000|2025-01-20 11:42:40|47.26|46.98|47.26|46.98|47.27|46.99|47.26|46.98|3
1737373370000|2025-01-20 11:42:50|47.27|46.99|47.27|46.99|47.27|46.99|47.27|46.99|1
1737373380000|2025-01-20 11:43:00|47.26|46.98|47.25|46.97|47.26|46.98|47.25|46.97|4
1737373400000|2025-01-20 11:43:20|47.24|46.96|47.28|47|47.28|47|47.24|46.96|5
1737373410000|2025-01-20 11:43:30|47.27|46.99|47.26|46.98|47.27|46.99|47.26|46.98|2
1737373420000|2025-01-20 11:43:40|47.25|46.97|47.25|46.97|47.25|46.97|47.25|46.97|1
1737373430000|2025-01-20 11:43:50|47.26|46.98|47.25|46.97|47.26|46.98|47.25|46.97|4
1737373440000|2025-01-20 11:44:00|47.26|46.98|47.26|46.98|47.26|46.98|47.25|46.97|9
1737373450000|2025-01-20 11:44:10|47.27|46.99|47.29|47.01|47.32|47.04|47.27|46.99|12
1737373460000|2025-01-20 11:44:20|47.28|47|47.33|47.05|47.33|47.05|47.28|47|5
1737373470000|2025-01-20 11:44:30|47.34|47.06|47.38|47.1|47.38|47.1|47.34|47.06|5
1737373480000|2025-01-20 11:44:40|47.37|47.09|47.4|47.12|47.4|47.12|47.37|47.09|6
1737373490000|2025-01-20 11:44:50|47.39|47.11|47.4|47.12|47.42|47.14|47.39|47.11|9
1737373500000|2025-01-20 11:45:00|47.39|47.11|47.35|47.07|47.39|47.11|47.33|47.05|13
1737373510000|2025-01-20 11:45:10|47.36|47.08|47.36|47.08|47.36|47.08|47.35|47.07|3
1737373520000|2025-01-20 11:45:20|47.35|47.07|47.33|47.05|47.35|47.07|47.33|47.05|7
1737373530000|2025-01-20 11:45:30|47.32|47.04|47.31|47.03|47.33|47.05|47.3|47.02|10
1737373540000|2025-01-20 11:45:40|47.32|47.04|47.33|47.05|47.36|47.08|47.32|47.04|9
1737373550000|2025-01-20 11:45:50|47.32|47.04|47.33|47.05|47.33|47.05|47.31|47.03|4
1737373560000|2025-01-20 11:46:00|47.32|47.04|47.36|47.08|47.36|47.08|47.32|47.04|8
1737373570000|2025-01-20 11:46:10|47.35|47.07|47.35|47.07|47.35|47.07|47.33|47.05|5
1737373580000|2025-01-20 11:46:20|47.34|47.06|47.31|47.03|47.34|47.06|47.31|47.03|5
1737373590000|2025-01-20 11:46:30|47.3|47.02|47.3|47.02|47.3|47.02|47.3|47.02|1
1737373600000|2025-01-20 11:46:40|47.29|47.01|47.28|47|47.29|47.01|47.27|46.99|6
1737373610000|2025-01-20 11:46:50|47.27|46.99|47.3|47.02|47.3|47.02|47.27|46.99|6
1737373620000|2025-01-20 11:47:00|47.31|47.03|47.29|47.01|47.32|47.04|47.28|47|9
1737373640000|2025-01-20 11:47:20|47.28|47|47.28|47|47.28|47|47.28|47|1
1737373650000|2025-01-20 11:47:30|47.27|46.99|47.24|46.96|47.27|46.99|47.24|46.96|6
1737373660000|2025-01-20 11:47:40|47.25|46.97|47.26|46.98|47.26|46.98|47.24|46.96|4
1737373670000|2025-01-20 11:47:50|47.27|46.99|47.27|46.99|47.31|47.03|47.27|46.99|9
1737373680000|2025-01-20 11:48:00|47.28|47|47.3|47.02|47.32|47.04|47.26|46.98|11
1737373690000|2025-01-20 11:48:10|47.29|47.01|47.24|46.96|47.29|47.01|47.24|46.96|11
1737373700000|2025-01-20 11:48:20|47.25|46.97|47.25|46.97|47.25|46.97|47.24|46.96|5
1737373710000|2025-01-20 11:48:30|47.26|46.98|47.25|46.97|47.26|46.98|47.24|46.96|4
1737373720000|2025-01-20 11:48:40|47.26|46.98|47.25|46.97|47.26|46.98|47.25|46.97|4
1737373730000|2025-01-20 11:48:50|47.24|46.96|47.23|46.95|47.25|46.97|47.23|46.95|5
1737373740000|2025-01-20 11:49:00|47.22|46.94|47.22|46.94|47.23|46.95|47.21|46.93|9
1737373750000|2025-01-20 11:49:10|47.23|46.95|47.24|46.96|47.24|46.96|47.22|46.94|4
1737373760000|2025-01-20 11:49:20|47.25|46.97|47.28|47|47.28|47|47.24|46.96|14
1737373770000|2025-01-20 11:49:30|47.29|47.01|47.3|47.02|47.3|47.02|47.28|47|4
1737373780000|2025-01-20 11:49:40|47.31|47.03|47.29|47.01|47.31|47.03|47.29|47.01|5
1737373790000|2025-01-20 11:49:50|47.28|47|47.31|47.03|47.32|47.04|47.27|46.99|10
1737373800000|2025-01-20 11:50:00|47.32|47.04|47.3|47.02|47.32|47.04|47.29|47.01|7
1737373810000|2025-01-20 11:50:10|47.29|47.01|47.3|47.02|47.32|47.04|47.29|47.01|8
1737373820000|2025-01-20 11:50:20|47.29|47.01|47.28|47|47.29|47.01|47.26|46.98|6
1737373830000|2025-01-20 11:50:30|47.29|47.01|47.33|47.05|47.33|47.05|47.29|47.01|11
1737373840000|2025-01-20 11:50:40|47.34|47.06|47.34|47.06|47.34|47.06|47.33|47.05|5
1737373850000|2025-01-20 11:50:50|47.35|47.07|47.35|47.07|47.35|47.07|47.32|47.04|11
1737373860000|2025-01-20 11:51:00|47.36|47.08|47.39|47.11|47.39|47.11|47.36|47.08|10
1737373870000|2025-01-20 11:51:10|47.38|47.1|47.4|47.12|47.4|47.12|47.38|47.1|3
1737373890000|2025-01-20 11:51:30|47.38|47.1|47.33|47.05|47.38|47.1|47.33|47.05|4
1737373900000|2025-01-20 11:51:40|47.34|47.06|47.37|47.09|47.38|47.1|47.34|47.06|7
1737373910000|2025-01-20 11:51:50|47.38|47.1|47.39|47.11|47.39|47.11|47.35|47.07|7
1737373920000|2025-01-20 11:52:00|47.38|47.1|47.39|47.11|47.4|47.12|47.38|47.1|6
1737373930000|2025-01-20 11:52:10|47.38|47.1|47.29|47.01|47.39|47.11|47.28|47|11
1737373940000|2025-01-20 11:52:20|47.28|47|47.3|47.02|47.3|47.02|47.27|46.99|5
1737373950000|2025-01-20 11:52:30|47.31|47.03|47.34|47.06|47.34|47.06|47.31|47.03|3
1737373960000|2025-01-20 11:52:40|47.33|47.05|47.37|47.09|47.38|47.1|47.32|47.04|7
1737373970000|2025-01-20 11:52:50|47.38|47.1|47.42|47.14|47.42|47.14|47.38|47.1|5
1737373980000|2025-01-20 11:53:00|47.41|47.13|47.4|47.12|47.42|47.14|47.39|47.11|7
1737373990000|2025-01-20 11:53:10|47.39|47.11|47.39|47.11|47.4|47.12|47.38|47.1|5
1737374000000|2025-01-20 11:53:20|47.37|47.09|47.37|47.09|47.37|47.09|47.37|47.09|1
1737374010000|2025-01-20 11:53:30|47.36|47.08|47.36|47.08|47.38|47.1|47.34|47.06|12
1737374020000|2025-01-20 11:53:40|47.37|47.09|47.37|47.09|47.38|47.1|47.36|47.08|7
1737374030000|2025-01-20 11:53:50|47.38|47.1|47.39|47.11|47.39|47.11|47.38|47.1|2
1737374040000|2025-01-20 11:54:00|47.4|47.12|47.38|47.1|47.4|47.12|47.37|47.09|7
1737374050000|2025-01-20 11:54:10|47.39|47.11|47.36|47.08|47.39|47.11|47.36|47.08|3
1737374060000|2025-01-20 11:54:20|47.38|47.1|47.35|47.07|47.38|47.1|47.35|47.07|4
1737374070000|2025-01-20 11:54:30|47.34|47.06|47.34|47.06|47.35|47.07|47.34|47.06|7
1737374080000|2025-01-20 11:54:40|47.35|47.07|47.38|47.1|47.38|47.1|47.35|47.07|2
1737374100000|2025-01-20 11:55:00|47.37|47.09|47.37|47.09|47.37|47.09|47.37|47.09|1
1737374110000|2025-01-20 11:55:10|47.38|47.1|47.37|47.09|47.39|47.11|47.36|47.08|10
1737374120000|2025-01-20 11:55:20|47.38|47.1|47.41|47.13|47.43|47.15|47.38|47.1|9
1737374130000|2025-01-20 11:55:30|47.4|47.12|47.44|47.16|47.44|47.16|47.4|47.12|4
1737374140000|2025-01-20 11:55:40|47.45|47.17|47.46|47.18|47.46|47.18|47.45|47.17|2
1737374150000|2025-01-20 11:55:50|47.45|47.17|47.41|47.13|47.45|47.17|47.41|47.13|3
1737374160000|2025-01-20 11:56:00|47.4|47.12|47.43|47.15|47.44|47.16|47.4|47.12|6
1737374170000|2025-01-20 11:56:10|47.44|47.16|47.48|47.2|47.48|47.2|47.44|47.16|5
1737374180000|2025-01-20 11:56:20|47.47|47.19|47.48|47.2|47.48|47.2|47.47|47.19|4
1737374190000|2025-01-20 11:56:30|47.47|47.19|47.46|47.18|47.47|47.19|47.45|47.17|4
1737374200000|2025-01-20 11:56:40|47.47|47.19|47.46|47.18|47.47|47.19|47.46|47.18|2
1737374210000|2025-01-20 11:56:50|47.47|47.19|47.47|47.19|47.47|47.19|47.46|47.18|3
1737374220000|2025-01-20 11:57:00|47.46|47.18|47.47|47.19|47.47|47.19|47.45|47.17|4
1737374230000|2025-01-20 11:57:10|47.46|47.18|47.48|47.2|47.48|47.2|47.46|47.18|3
1737374240000|2025-01-20 11:57:20|47.49|47.21|47.5|47.22|47.5|47.22|47.48|47.2|4
1737374250000|2025-01-20 11:57:30|47.49|47.21|47.49|47.21|47.49|47.21|47.49|47.21|1
1737374260000|2025-01-20 11:57:40|47.5|47.22|47.49|47.21|47.51|47.23|47.49|47.21|4
1737374280000|2025-01-20 11:58:00|47.5|47.22|47.5|47.22|47.5|47.22|47.49|47.21|3
1737374290000|2025-01-20 11:58:10|47.49|47.21|47.5|47.22|47.51|47.23|47.49|47.21|4
1737374300000|2025-01-20 11:58:20|47.52|47.24|47.55|47.27|47.55|47.27|47.52|47.24|6
1737374310000|2025-01-20 11:58:30|47.56|47.28|47.59|47.31|47.59|47.31|47.56|47.28|2
1737374320000|2025-01-20 11:58:40|47.58|47.3|47.59|47.31|47.59|47.31|47.58|47.3|4
1737374330000|2025-01-20 11:58:50|47.6|47.32|47.63|47.35|47.63|47.35|47.6|47.32|6
1737374340000|2025-01-20 11:59:00|47.64|47.36|47.64|47.36|47.66|47.38|47.64|47.36|11
1737374350000|2025-01-20 11:59:10|47.65|47.37|47.61|47.33|47.65|47.37|47.6|47.32|11
1737374360000|2025-01-20 11:59:20|47.62|47.34|47.61|47.33|47.62|47.34|47.6|47.32|4
1737374370000|2025-01-20 11:59:30|47.62|47.34|47.64|47.36|47.64|47.36|47.62|47.34|3
1737374380000|2025-01-20 11:59:40|47.63|47.35|47.62|47.34|47.63|47.35|47.62|47.34|4
1737374390000|2025-01-20 11:59:50|47.63|47.35|47.62|47.34|47.63|47.35|47.62|47.34|4
1737374400000|2025-01-20 12:00:00|47.63|47.35|47.64|47.36|47.64|47.36|47.61|47.33|5
1737374410000|2025-01-20 12:00:10|47.66|47.38|47.7|47.42|47.7|47.42|47.66|47.38|9
1737374420000|2025-01-20 12:00:20|47.71|47.43|47.73|47.45|47.73|47.45|47.7|47.42|5
1737374430000|2025-01-20 12:00:30|47.74|47.46|47.68|47.4|47.74|47.46|47.67|47.39|11
1737374440000|2025-01-20 12:00:40|47.69|47.41|47.73|47.45|47.74|47.46|47.69|47.41|9
1737374450000|2025-01-20 12:00:50|47.72|47.44|47.7|47.42|47.73|47.45|47.7|47.42|9
1737374460000|2025-01-20 12:01:00|47.71|47.43|47.73|47.45|47.73|47.45|47.71|47.43|3
1737374470000|2025-01-20 12:01:10|47.72|47.44|47.74|47.46|47.74|47.46|47.7|47.42|13
1737374480000|2025-01-20 12:01:20|47.73|47.45|47.75|47.47|47.75|47.47|47.73|47.45|9
1737374490000|2025-01-20 12:01:30|47.74|47.46|47.76|47.48|47.76|47.48|47.72|47.44|11
1737374500000|2025-01-20 12:01:40|47.77|47.49|47.73|47.45|47.77|47.49|47.73|47.45|9
1737374510000|2025-01-20 12:01:50|47.72|47.44|47.77|47.49|47.77|47.49|47.72|47.44|5
1737374520000|2025-01-20 12:02:00|47.76|47.48|47.76|47.48|47.77|47.49|47.74|47.46|13
1737374530000|2025-01-20 12:02:10|47.77|47.49|47.8|47.52|47.8|47.52|47.77|47.49|6
1737374540000|2025-01-20 12:02:20|47.82|47.54|47.84|47.56|47.84|47.56|47.8|47.52|8
1737374550000|2025-01-20 12:02:30|47.87|47.59|47.82|47.54|47.87|47.59|47.77|47.49|17
1737374560000|2025-01-20 12:02:40|47.83|47.55|47.86|47.58|47.86|47.58|47.83|47.55|3
1737374570000|2025-01-20 12:02:50|47.87|47.59|47.81|47.53|47.87|47.59|47.81|47.53|10
1737374580000|2025-01-20 12:03:00|47.82|47.54|47.75|47.47|47.83|47.55|47.72|47.44|20
1737374590000|2025-01-20 12:03:10|47.74|47.46|47.63|47.35|47.74|47.46|47.63|47.35|12
1737374600000|2025-01-20 12:03:20|47.62|47.34|47.58|47.3|47.63|47.35|47.58|47.3|15
1737374610000|2025-01-20 12:03:30|47.59|47.31|47.59|47.31|47.61|47.33|47.58|47.3|11
1737374620000|2025-01-20 12:03:40|47.6|47.32|47.61|47.33|47.63|47.35|47.57|47.29|18
1737374630000|2025-01-20 12:03:50|47.62|47.34|47.65|47.37|47.69|47.41|47.62|47.34|14
1737374640000|2025-01-20 12:04:00|47.64|47.36|47.57|47.29|47.64|47.36|47.57|47.29|13
1737374650000|2025-01-20 12:04:10|47.56|47.28|47.56|47.28|47.59|47.31|47.55|47.27|12
1737374660000|2025-01-20 12:04:20|47.54|47.26|47.53|47.25|47.55|47.27|47.53|47.25|8
1737374670000|2025-01-20 12:04:30|47.52|47.24|47.55|47.27|47.55|47.27|47.51|47.23|16
1737374680000|2025-01-20 12:04:40|47.54|47.26|47.56|47.28|47.59|47.31|47.54|47.26|14
1737374690000|2025-01-20 12:04:50|47.55|47.27|47.5|47.22|47.56|47.28|47.5|47.22|20
1737374700000|2025-01-20 12:05:00|47.51|47.23|47.58|47.3|47.59|47.31|47.51|47.23|10
1737374710000|2025-01-20 12:05:10|47.59|47.31|47.49|47.21|47.59|47.31|47.49|47.21|11
1737374720000|2025-01-20 12:05:20|47.5|47.22|47.54|47.26|47.55|47.27|47.49|47.21|17
1737374730000|2025-01-20 12:05:30|47.55|47.27|47.52|47.24|47.56|47.28|47.49|47.21|11
1737374740000|2025-01-20 12:05:40|47.51|47.23|47.5|47.22|47.51|47.23|47.48|47.2|8
1737374750000|2025-01-20 12:05:50|47.49|47.21|47.48|47.2|47.49|47.21|47.46|47.18|14
1737374760000|2025-01-20 12:06:00|47.46|47.18|47.41|47.13|47.46|47.18|47.41|47.13|10
1737374770000|2025-01-20 12:06:10|47.4|47.12|47.38|47.1|47.41|47.13|47.37|47.09|12
1737374780000|2025-01-20 12:06:20|47.39|47.11|47.39|47.11|47.4|47.12|47.37|47.09|9
1737374790000|2025-01-20 12:06:30|47.42|47.14|47.38|47.1|47.44|47.16|47.38|47.1|16
1737374800000|2025-01-20 12:06:40|47.37|47.09|47.37|47.09|47.38|47.1|47.37|47.09|3
1737374810000|2025-01-20 12:06:50|47.36|47.08|47.36|47.08|47.37|47.09|47.35|47.07|7
1737374820000|2025-01-20 12:07:00|47.37|47.09|47.39|47.11|47.39|47.11|47.36|47.08|15
1737374830000|2025-01-20 12:07:10|47.38|47.1|47.32|47.04|47.38|47.1|47.31|47.03|8
1737374840000|2025-01-20 12:07:20|47.33|47.05|47.31|47.03|47.34|47.06|47.31|47.03|7
1737374850000|2025-01-20 12:07:30|47.32|47.04|47.37|47.09|47.38|47.1|47.32|47.04|8
1737374860000|2025-01-20 12:07:40|47.36|47.08|47.33|47.05|47.36|47.08|47.33|47.05|6
1737374870000|2025-01-20 12:07:50|47.32|47.04|47.29|47.01|47.32|47.04|47.29|47.01|4
1737374880000|2025-01-20 12:08:00|47.3|47.02|47.31|47.03|47.33|47.05|47.29|47.01|10
1737374890000|2025-01-20 12:08:10|47.3|47.02|47.3|47.02|47.3|47.02|47.28|47|6
1737374900000|2025-01-20 12:08:20|47.29|47.01|47.26|46.98|47.29|47.01|47.26|46.98|4
1737374910000|2025-01-20 12:08:30|47.24|46.96|47.23|46.95|47.24|46.96|47.23|46.95|6
1737374920000|2025-01-20 12:08:40|47.22|46.94|47.15|46.87|47.22|46.94|47.15|46.87|9
1737374930000|2025-01-20 12:08:50|47.16|46.88|47.14|46.86|47.16|46.88|47.14|46.86|5
1737374940000|2025-01-20 12:09:00|47.15|46.87|47.22|46.94|47.22|46.94|47.15|46.87|14
1737374950000|2025-01-20 12:09:10|47.23|46.95|47.25|46.97|47.25|46.97|47.18|46.9|15
1737374960000|2025-01-20 12:09:20|47.26|46.98|47.28|47|47.32|47.04|47.25|46.97|10
1737374970000|2025-01-20 12:09:30|47.27|46.99|47.26|46.98|47.28|47|47.25|46.97|6
1737374980000|2025-01-20 12:09:40|47.25|46.97|47.21|46.93|47.25|46.97|47.21|46.93|13
1737374990000|2025-01-20 12:09:50|47.2|46.92|47.21|46.93|47.23|46.95|47.19|46.91|8
1737375000000|2025-01-20 12:10:00|47.22|46.94|47.21|46.93|47.22|46.94|47.19|46.91|8
1737375010000|2025-01-20 12:10:10|47.2|46.92|47.18|46.9|47.2|46.92|47.17|46.89|8
1737375020000|2025-01-20 12:10:20|47.19|46.91|47.16|46.88|47.19|46.91|47.16|46.88|4
1737375030000|2025-01-20 12:10:30|47.15|46.87|47.15|46.87|47.16|46.88|47.14|46.86|7
1737375040000|2025-01-20 12:10:40|47.14|46.86|47.09|46.81|47.15|46.87|47.08|46.8|15
1737375050000|2025-01-20 12:10:50|47.08|46.8|46.98|46.7|47.08|46.8|46.98|46.7|17
1737375060000|2025-01-20 12:11:00|47|46.72|46.98|46.7|47.02|46.74|46.96|46.68|10
1737375070000|2025-01-20 12:11:10|47|46.72|47.02|46.74|47.04|46.76|46.99|46.71|17
1737375080000|2025-01-20 12:11:20|47.03|46.75|47.04|46.76|47.05|46.77|47|46.72|12
1737375090000|2025-01-20 12:11:30|47.03|46.75|47.01|46.73|47.03|46.75|46.97|46.69|17
1737375100000|2025-01-20 12:11:40|47.02|46.74|47.02|46.74|47.04|46.76|47.01|46.73|10
1737375110000|2025-01-20 12:11:50|47.03|46.75|47|46.72|47.03|46.75|47|46.72|8
1737375120000|2025-01-20 12:12:00|47.01|46.73|46.96|46.68|47.01|46.73|46.95|46.67|15
1737375130000|2025-01-20 12:12:10|46.95|46.67|46.93|46.65|46.95|46.67|46.92|46.64|8
1737375140000|2025-01-20 12:12:20|46.96|46.68|46.87|46.59|46.96|46.68|46.86|46.58|15
1737375150000|2025-01-20 12:12:30|46.86|46.58|46.85|46.57|46.87|46.59|46.85|46.57|8
1737375160000|2025-01-20 12:12:40|46.86|46.58|46.74|46.46|46.86|46.58|46.74|46.46|12
1737375170000|2025-01-20 12:12:50|46.75|46.47|46.82|46.54|46.83|46.55|46.73|46.45|12
1737375180000|2025-01-20 12:13:00|46.8|46.52|46.75|46.47|46.8|46.52|46.74|46.46|15
1737375190000|2025-01-20 12:13:10|46.74|46.46|46.73|46.45|46.75|46.47|46.72|46.44|8
1737375200000|2025-01-20 12:13:20|46.72|46.44|46.74|46.46|46.77|46.49|46.72|46.44|18
1737375210000|2025-01-20 12:13:30|46.73|46.45|46.79|46.51|46.8|46.52|46.72|46.44|13
1737375220000|2025-01-20 12:13:40|46.8|46.52|46.79|46.51|46.8|46.52|46.73|46.45|14
1737375230000|2025-01-20 12:13:50|46.78|46.5|46.72|46.44|46.8|46.52|46.72|46.44|19
1737375240000|2025-01-20 12:14:00|46.74|46.46|46.73|46.45|46.78|46.5|46.73|46.45|16
1737375250000|2025-01-20 12:14:10|46.72|46.44|46.71|46.43|46.73|46.45|46.71|46.43|10
1737375260000|2025-01-20 12:14:20|46.72|46.44|46.73|46.45|46.77|46.49|46.72|46.44|11
1737375270000|2025-01-20 12:14:30|46.72|46.44|46.75|46.47|46.77|46.49|46.7|46.42|15
1737375280000|2025-01-20 12:14:40|46.76|46.48|46.8|46.52|46.82|46.54|46.76|46.48|12
1737375290000|2025-01-20 12:14:50|46.81|46.53|46.84|46.56|46.87|46.59|46.81|46.53|19
1737375300000|2025-01-20 12:15:00|46.83|46.55|46.81|46.53|46.86|46.58|46.8|46.52|18
1737375310000|2025-01-20 12:15:10|46.82|46.54|46.87|46.59|46.87|46.59|46.82|46.54|8
1737375320000|2025-01-20 12:15:20|46.86|46.58|46.79|46.51|46.86|46.58|46.77|46.49|17
1737375330000|2025-01-20 12:15:30|46.8|46.52|46.79|46.51|46.8|46.52|46.75|46.47|17
1737375340000|2025-01-20 12:15:40|46.8|46.52|46.82|46.54|46.86|46.58|46.8|46.52|12
1737375350000|2025-01-20 12:15:50|46.81|46.53|46.79|46.51|46.81|46.53|46.77|46.49|13
1737375360000|2025-01-20 12:16:00|46.78|46.5|46.69|46.41|46.79|46.51|46.69|46.41|21
1737375370000|2025-01-20 12:16:10|46.7|46.42|46.71|46.43|46.71|46.43|46.69|46.41|12
1737375380000|2025-01-20 12:16:20|46.7|46.42|46.71|46.43|46.73|46.45|46.7|46.42|14
1737375390000|2025-01-20 12:16:30|46.7|46.42|46.69|46.41|46.71|46.43|46.69|46.41|10
1737375400000|2025-01-20 12:16:40|46.68|46.4|46.66|46.38|46.69|46.41|46.64|46.36|10
1737375410000|2025-01-20 12:16:50|46.65|46.37|46.64|46.36|46.65|46.37|46.61|46.33|13
1737375420000|2025-01-20 12:17:00|46.65|46.37|46.63|46.35|46.67|46.39|46.62|46.34|14
1737375430000|2025-01-20 12:17:10|46.64|46.36|46.56|46.28|46.66|46.38|46.56|46.28|17
1737375440000|2025-01-20 12:17:20|46.54|46.26|46.55|46.27|46.58|46.3|46.48|46.2|14
1737375450000|2025-01-20 12:17:30|46.58|46.3|46.5|46.22|46.58|46.3|46.5|46.22|23
1737375460000|2025-01-20 12:17:40|46.49|46.21|46.44|46.16|46.5|46.22|46.43|46.15|14
1737375470000|2025-01-20 12:17:50|46.43|46.15|46.37|46.09|46.43|46.15|46.33|46.05|16
1737375480000|2025-01-20 12:18:00|46.35|46.07|46.17|45.89|46.35|46.07|46.16|45.88|17
1737375490000|2025-01-20 12:18:10|46.2|45.92|46.04|45.76|46.2|45.92|46|45.72|23
1737375500000|2025-01-20 12:18:20|46.08|45.8|46.17|45.89|46.2|45.92|46.08|45.8|18
1737375510000|2025-01-20 12:18:30|46.19|45.91|46.27|45.99|46.27|45.99|46.19|45.91|13
1737375520000|2025-01-20 12:18:40|46.28|46|46.29|46.01|46.33|46.05|46.27|45.99|15
1737375530000|2025-01-20 12:18:50|46.26|45.98|46.24|45.96|46.27|45.99|46.18|45.9|20
1737375540000|2025-01-20 12:19:00|46.23|45.95|46.07|45.79|46.23|45.95|46.07|45.79|22
1737375550000|2025-01-20 12:19:10|46.08|45.8|46.02|45.74|46.09|45.81|45.95|45.67|20
1737375560000|2025-01-20 12:19:20|46.05|45.77|46.01|45.73|46.07|45.79|45.99|45.71|19
1737375570000|2025-01-20 12:19:30|46.02|45.74|45.98|45.7|46.02|45.74|45.95|45.67|24
1737375580000|2025-01-20 12:19:40|45.97|45.69|46.02|45.74|46.02|45.74|45.95|45.67|21
1737375590000|2025-01-20 12:19:50|46.03|45.75|46.06|45.78|46.09|45.81|46.03|45.75|14
1737375600000|2025-01-20 12:20:00|46.07|45.79|45.91|45.63|46.07|45.79|45.9|45.62|21
1737375610000|2025-01-20 12:20:10|45.92|45.64|45.8|45.52|45.93|45.65|45.73|45.45|17
1737375620000|2025-01-20 12:20:20|45.84|45.56|45.89|45.61|46.01|45.73|45.84|45.56|18
1737375630000|2025-01-20 12:20:30|45.88|45.6|45.89|45.61|45.98|45.7|45.88|45.6|24
1737375640000|2025-01-20 12:20:40|45.88|45.6|45.83|45.55|45.89|45.61|45.78|45.5|23
1737375650000|2025-01-20 12:20:50|45.82|45.54|45.85|45.57|45.91|45.63|45.81|45.53|18
1737375660000|2025-01-20 12:21:00|45.86|45.58|45.96|45.68|45.98|45.7|45.86|45.58|17
1737375670000|2025-01-20 12:21:10|45.98|45.7|46.08|45.8|46.11|45.83|45.96|45.68|17
1737375680000|2025-01-20 12:21:20|46.1|45.82|46.11|45.83|46.13|45.85|46.06|45.78|16
1737375690000|2025-01-20 12:21:30|46.1|45.82|46.11|45.83|46.15|45.87|46.03|45.75|25
1737375700000|2025-01-20 12:21:40|46.12|45.84|46.21|45.93|46.21|45.93|46.12|45.84|11
1737375710000|2025-01-20 12:21:50|46.2|45.92|46.2|45.92|46.22|45.94|46.15|45.87|18
1737375720000|2025-01-20 12:22:00|46.19|45.91|46.19|45.91|46.21|45.93|46.15|45.87|19
1737375730000|2025-01-20 12:22:10|46.2|45.92|46.17|45.89|46.28|46|46.17|45.89|22
1737375740000|2025-01-20 12:22:20|46.15|45.87|46.03|45.75|46.15|45.87|46.01|45.73|17
1737375750000|2025-01-20 12:22:30|46.04|45.76|45.98|45.7|46.04|45.76|45.95|45.67|15
1737375760000|2025-01-20 12:22:40|45.97|45.69|45.93|45.65|45.98|45.7|45.93|45.65|20
1737375770000|2025-01-20 12:22:50|45.94|45.66|45.91|45.63|45.95|45.67|45.91|45.63|18
1737375780000|2025-01-20 12:23:00|45.92|45.64|45.98|45.7|45.98|45.7|45.92|45.64|17
1737375790000|2025-01-20 12:23:10|45.97|45.69|46.02|45.74|46.04|45.76|45.97|45.69|19
1737375800000|2025-01-20 12:23:20|46.03|45.75|46.03|45.75|46.04|45.76|45.98|45.7|9
1737375810000|2025-01-20 12:23:30|46.05|45.77|46.16|45.88|46.18|45.9|46.05|45.77|17
1737375820000|2025-01-20 12:23:40|46.17|45.89|46.17|45.89|46.21|45.93|46.14|45.86|14
1737375830000|2025-01-20 12:23:50|46.18|45.9|46.2|45.92|46.22|45.94|46.18|45.9|13
1737375840000|2025-01-20 12:24:00|46.19|45.91|46.15|45.87|46.2|45.92|46.12|45.84|19
1737375850000|2025-01-20 12:24:10|46.16|45.88|46.27|45.99|46.27|45.99|46.14|45.86|19
1737375860000|2025-01-20 12:24:20|46.26|45.98|46.29|46.01|46.29|46.01|46.23|45.95|13
1737375870000|2025-01-20 12:24:30|46.3|46.02|46.35|46.07|46.35|46.07|46.29|46.01|17
1737375880000|2025-01-20 12:24:40|46.34|46.06|46.33|46.05|46.34|46.06|46.32|46.04|17
1737375890000|2025-01-20 12:24:50|46.34|46.06|46.33|46.05|46.36|46.08|46.33|46.05|14
1737375900000|2025-01-20 12:25:00|46.34|46.06|46.39|46.11|46.4|46.12|46.32|46.04|15
1737375910000|2025-01-20 12:25:10|46.4|46.12|46.44|46.16|46.45|46.17|46.4|46.12|9
1737375920000|2025-01-20 12:25:20|46.43|46.15|46.31|46.03|46.45|46.17|46.31|46.03|14
1737375930000|2025-01-20 12:25:30|46.29|46.01|46.3|46.02|46.3|46.02|46.24|45.96|23
1737375940000|2025-01-20 12:25:40|46.31|46.03|46.42|46.14|46.42|46.14|46.31|46.03|10
1737375950000|2025-01-20 12:25:50|46.43|46.15|46.4|46.12|46.45|46.17|46.39|46.11|19
1737375960000|2025-01-20 12:26:00|46.42|46.14|46.45|46.17|46.45|46.17|46.4|46.12|20
1737375970000|2025-01-20 12:26:10|46.47|46.19|46.36|46.08|46.47|46.19|46.36|46.08|18
1737375980000|2025-01-20 12:26:20|46.34|46.06|46.29|46.01|46.34|46.06|46.27|45.99|22
1737375990000|2025-01-20 12:26:30|46.3|46.02|46.33|46.05|46.34|46.06|46.3|46.02|13
1737376000000|2025-01-20 12:26:40|46.34|46.06|46.47|46.19|46.49|46.21|46.34|46.06|16
1737376010000|2025-01-20 12:26:50|46.46|46.18|46.47|46.19|46.47|46.19|46.43|46.15|14
1737376020000|2025-01-20 12:27:00|46.46|46.18|46.51|46.23|46.53|46.25|46.44|46.16|16
1737376030000|2025-01-20 12:27:10|46.52|46.24|46.51|46.23|46.52|46.24|46.49|46.21|12
1737376040000|2025-01-20 12:27:20|46.5|46.22|46.53|46.25|46.58|46.3|46.49|46.21|10
1737376050000|2025-01-20 12:27:30|46.54|46.26|46.55|46.27|46.56|46.28|46.52|46.24|12
1737376060000|2025-01-20 12:27:40|46.54|46.26|46.52|46.24|46.56|46.28|46.52|46.24|10
1737376070000|2025-01-20 12:27:50|46.51|46.23|46.42|46.14|46.51|46.23|46.41|46.13|14
1737376080000|2025-01-20 12:28:00|46.41|46.13|46.41|46.13|46.41|46.13|46.38|46.1|19
1737376090000|2025-01-20 12:28:10|46.4|46.12|46.37|46.09|46.4|46.12|46.36|46.08|10
1737376100000|2025-01-20 12:28:20|46.36|46.08|46.37|46.09|46.39|46.11|46.36|46.08|11
1737376110000|2025-01-20 12:28:30|46.36|46.08|46.33|46.05|46.39|46.11|46.33|46.05|10
1737376120000|2025-01-20 12:28:40|46.34|46.06|46.33|46.05|46.35|46.07|46.32|46.04|20
1737376130000|2025-01-20 12:28:50|46.34|46.06|46.39|46.11|46.41|46.13|46.34|46.06|13
1737376140000|2025-01-20 12:29:00|46.38|46.1|46.35|46.07|46.41|46.13|46.35|46.07|16
1737376150000|2025-01-20 12:29:10|46.34|46.06|46.29|46.01|46.35|46.07|46.28|46|14
1737376160000|2025-01-20 12:29:20|46.3|46.02|46.29|46.01|46.32|46.04|46.27|45.99|11
1737376170000|2025-01-20 12:29:30|46.3|46.02|46.33|46.05|46.33|46.05|46.29|46.01|14
1737376180000|2025-01-20 12:29:40|46.34|46.06|46.3|46.02|46.35|46.07|46.29|46.01|15
1737376190000|2025-01-20 12:29:50|46.31|46.03|46.28|46|46.33|46.05|46.28|46|18
1737376200000|2025-01-20 12:30:00|46.29|46.01|46.41|46.13|46.43|46.15|46.29|46.01|16
1737376210000|2025-01-20 12:30:10|46.42|46.14|46.42|46.14|46.44|46.16|46.4|46.12|15
1737376220000|2025-01-20 12:30:20|46.43|46.15|46.46|46.18|46.47|46.19|46.43|46.15|16
1737376230000|2025-01-20 12:30:30|46.47|46.19|46.52|46.24|46.52|46.24|46.45|46.17|18
1737376240000|2025-01-20 12:30:40|46.53|46.25|46.51|46.23|46.53|46.25|46.48|46.2|14
1737376250000|2025-01-20 12:30:50|46.5|46.22|46.47|46.19|46.5|46.22|46.44|46.16|11
1737376260000|2025-01-20 12:31:00|46.49|46.21|46.4|46.12|46.49|46.21|46.4|46.12|13
1737376270000|2025-01-20 12:31:10|46.41|46.13|46.34|46.06|46.41|46.13|46.33|46.05|12
1737376280000|2025-01-20 12:31:20|46.36|46.08|46.36|46.08|46.37|46.09|46.33|46.05|20
1737376290000|2025-01-20 12:31:30|46.35|46.07|46.35|46.07|46.37|46.09|46.34|46.06|11
1737376300000|2025-01-20 12:31:40|46.34|46.06|46.38|46.1|46.38|46.1|46.33|46.05|12
1737376310000|2025-01-20 12:31:50|46.37|46.09|46.37|46.09|46.38|46.1|46.35|46.07|13
1737376320000|2025-01-20 12:32:00|46.39|46.11|46.48|46.2|46.48|46.2|46.39|46.11|6
1737376330000|2025-01-20 12:32:10|46.49|46.21|46.49|46.21|46.49|46.21|46.47|46.19|6
1737376340000|2025-01-20 12:32:20|46.5|46.22|46.5|46.22|46.5|46.22|46.48|46.2|7
1737376350000|2025-01-20 12:32:30|46.51|46.23|46.49|46.21|46.52|46.24|46.49|46.21|11
1737376360000|2025-01-20 12:32:40|46.5|46.22|46.55|46.27|46.55|46.27|46.5|46.22|7
1737376370000|2025-01-20 12:32:50|46.56|46.28|46.54|46.26|46.56|46.28|46.54|46.26|7
1737376380000|2025-01-20 12:33:00|46.53|46.25|46.56|46.28|46.59|46.31|46.52|46.24|8
1737376390000|2025-01-20 12:33:10|46.57|46.29|46.53|46.25|46.57|46.29|46.52|46.24|9
1737376400000|2025-01-20 12:33:20|46.54|46.26|46.48|46.2|46.54|46.26|46.48|46.2|16
1737376410000|2025-01-20 12:33:30|46.47|46.19|46.49|46.21|46.49|46.21|46.47|46.19|9
1737376420000|2025-01-20 12:33:40|46.5|46.22|46.5|46.22|46.53|46.25|46.5|46.22|13
1737376430000|2025-01-20 12:33:50|46.51|46.23|46.42|46.14|46.51|46.23|46.41|46.13|12
1737376440000|2025-01-20 12:34:00|46.43|46.15|46.45|46.17|46.45|46.17|46.42|46.14|12
1737376450000|2025-01-20 12:34:10|46.48|46.2|46.52|46.24|46.53|46.25|46.48|46.2|18
1737376460000|2025-01-20 12:34:20|46.53|46.25|46.52|46.24|46.53|46.25|46.5|46.22|14
1737376470000|2025-01-20 12:34:30|46.53|46.25|46.52|46.24|46.54|46.26|46.52|46.24|6
1737376480000|2025-01-20 12:34:40|46.53|46.25|46.48|46.2|46.54|46.26|46.48|46.2|16
1737376490000|2025-01-20 12:34:50|46.49|46.21|46.47|46.19|46.5|46.22|46.46|46.18|9
1737376500000|2025-01-20 12:35:00|46.46|46.18|46.37|46.09|46.46|46.18|46.37|46.09|17
1737376510000|2025-01-20 12:35:10|46.38|46.1|46.35|46.07|46.39|46.11|46.35|46.07|14
1737376520000|2025-01-20 12:35:20|46.36|46.08|46.35|46.07|46.38|46.1|46.35|46.07|14
1737376530000|2025-01-20 12:35:30|46.36|46.08|46.34|46.06|46.37|46.09|46.33|46.05|7
1737376540000|2025-01-20 12:35:40|46.33|46.05|46.32|46.04|46.35|46.07|46.32|46.04|6
1737376550000|2025-01-20 12:35:50|46.31|46.03|46.27|45.99|46.31|46.03|46.27|45.99|9
1737376560000|2025-01-20 12:36:00|46.28|46|46.26|45.98|46.29|46.01|46.25|45.97|21
1737376570000|2025-01-20 12:36:10|46.27|45.99|46.2|45.92|46.27|45.99|46.2|45.92|17
1737376580000|2025-01-20 12:36:20|46.21|45.93|46.18|45.9|46.22|45.94|46.18|45.9|10
1737376590000|2025-01-20 12:36:30|46.19|45.91|46.29|46.01|46.31|46.03|46.18|45.9|15
1737376600000|2025-01-20 12:36:40|46.28|46|46.34|46.06|46.34|46.06|46.28|46|12
1737376610000|2025-01-20 12:36:50|46.36|46.08|46.37|46.09|46.39|46.11|46.36|46.08|15
1737376620000|2025-01-20 12:37:00|46.4|46.12|46.27|45.99|46.41|46.13|46.27|45.99|18
1737376630000|2025-01-20 12:37:10|46.26|45.98|46.23|45.95|46.26|45.98|46.23|45.95|6
1737376640000|2025-01-20 12:37:20|46.22|45.94|46.2|45.92|46.22|45.94|46.19|45.91|9
1737376650000|2025-01-20 12:37:30|46.22|45.94|46.22|45.94|46.23|45.95|46.21|45.93|9
1737376660000|2025-01-20 12:37:40|46.23|45.95|46.19|45.91|46.23|45.95|46.19|45.91|9
1737376670000|2025-01-20 12:37:50|46.2|45.92|46.16|45.88|46.2|45.92|46.16|45.88|5
1737376680000|2025-01-20 12:38:00|46.15|45.87|46.12|45.84|46.15|45.87|46.12|45.84|5
1737376690000|2025-01-20 12:38:10|46.11|45.83|46.03|45.75|46.11|45.83|46.03|45.75|10
1737376700000|2025-01-20 12:38:20|46.02|45.74|46.03|45.75|46.05|45.77|46.01|45.73|13
1737376710000|2025-01-20 12:38:30|46.04|45.76|45.97|45.69|46.05|45.77|45.97|45.69|12
1737376720000|2025-01-20 12:38:40|45.98|45.7|46.03|45.75|46.04|45.76|45.97|45.69|20
1737376730000|2025-01-20 12:38:50|46.04|45.76|46.02|45.74|46.05|45.77|46|45.72|13
1737376740000|2025-01-20 12:39:00|46.04|45.76|46.02|45.74|46.07|45.79|46.02|45.74|12
1737376750000|2025-01-20 12:39:10|46.03|45.75|46|45.72|46.04|45.76|46|45.72|15
1737376760000|2025-01-20 12:39:20|46.01|45.73|46.01|45.73|46.05|45.77|46|45.72|15
1737376770000|2025-01-20 12:39:30|46|45.72|45.95|45.67|46|45.72|45.95|45.67|9
1737376780000|2025-01-20 12:39:40|45.97|45.69|45.96|45.68|46.01|45.73|45.96|45.68|13
1737376790000|2025-01-20 12:39:50|45.97|45.69|45.98|45.7|45.98|45.7|45.96|45.68|10
1737376800000|2025-01-20 12:40:00|45.99|45.71|46.05|45.77|46.07|45.79|45.99|45.71|11
1737376810000|2025-01-20 12:40:10|46.04|45.76|46.05|45.77|46.05|45.77|46.03|45.75|8
1737376820000|2025-01-20 12:40:20|46.06|45.78|46.04|45.76|46.06|45.78|46.03|45.75|7
1737376830000|2025-01-20 12:40:30|46.05|45.77|46.05|45.77|46.07|45.79|46.04|45.76|12
1737376840000|2025-01-20 12:40:40|46.07|45.79|46.13|45.85|46.14|45.86|46.07|45.79|8
1737376850000|2025-01-20 12:40:50|46.14|45.86|46.1|45.82|46.14|45.86|46.06|45.78|13
1737376860000|2025-01-20 12:41:00|46.12|45.84|46.04|45.76|46.12|45.84|46.03|45.75|15
1737376870000|2025-01-20 12:41:10|46.03|45.75|45.99|45.71|46.05|45.77|45.99|45.71|13
1737376880000|2025-01-20 12:41:20|45.98|45.7|46.03|45.75|46.03|45.75|45.96|45.68|13
1737376890000|2025-01-20 12:41:30|46.02|45.74|45.96|45.68|46.02|45.74|45.96|45.68|19
1737376900000|2025-01-20 12:41:40|45.94|45.66|46.01|45.73|46.01|45.73|45.94|45.66|13
1737376910000|2025-01-20 12:41:50|46.03|45.75|45.97|45.69|46.03|45.75|45.97|45.69|9
1737376920000|2025-01-20 12:42:00|45.98|45.7|45.96|45.68|45.99|45.71|45.95|45.67|10
1737376930000|2025-01-20 12:42:10|45.95|45.67|45.96|45.68|46|45.72|45.95|45.67|20
1737376940000|2025-01-20 12:42:20|45.95|45.67|45.95|45.67|45.95|45.67|45.94|45.66|3
1737376950000|2025-01-20 12:42:30|45.96|45.68|45.96|45.68|45.98|45.7|45.95|45.67|11
1737376960000|2025-01-20 12:42:40|45.97|45.69|45.93|45.65|45.99|45.71|45.93|45.65|9
1737376970000|2025-01-20 12:42:50|45.94|45.66|45.92|45.64|45.94|45.66|45.92|45.64|3
1737376980000|2025-01-20 12:43:00|45.93|45.65|45.87|45.59|45.94|45.66|45.87|45.59|11
1737376990000|2025-01-20 12:43:10|45.86|45.58|45.91|45.63|45.92|45.64|45.85|45.57|15
1737377000000|2025-01-20 12:43:20|45.89|45.61|45.9|45.62|45.92|45.64|45.89|45.61|11
1737377010000|2025-01-20 12:43:30|45.91|45.63|45.97|45.69|45.97|45.69|45.91|45.63|7
1737377020000|2025-01-20 12:43:40|45.98|45.7|46.02|45.74|46.03|45.75|45.96|45.68|12
1737377030000|2025-01-20 12:43:50|46.03|45.75|46.03|45.75|46.04|45.76|46.01|45.73|11
1737377040000|2025-01-20 12:44:00|46.04|45.76|46.06|45.78|46.07|45.79|46.04|45.76|17
1737377050000|2025-01-20 12:44:10|46.05|45.77|46.04|45.76|46.07|45.79|46.04|45.76|10
1737377060000|2025-01-20 12:44:20|46.03|45.75|46.1|45.82|46.1|45.82|46.03|45.75|7
1737377070000|2025-01-20 12:44:30|46.11|45.83|46.13|45.85|46.14|45.86|46.11|45.83|11
1737377080000|2025-01-20 12:44:40|46.14|45.86|46.07|45.79|46.14|45.86|46.07|45.79|7
1737377090000|2025-01-20 12:44:50|46.04|45.76|46.09|45.81|46.09|45.81|46.04|45.76|12
1737377100000|2025-01-20 12:45:00|46.1|45.82|46.16|45.88|46.16|45.88|46.08|45.8|11
1737377110000|2025-01-20 12:45:10|46.15|45.87|46.16|45.88|46.18|45.9|46.15|45.87|10
1737377120000|2025-01-20 12:45:20|46.17|45.89|46.19|45.91|46.19|45.91|46.17|45.89|7
1737377130000|2025-01-20 12:45:30|46.2|45.92|46.23|45.95|46.23|45.95|46.2|45.92|17
1737377140000|2025-01-20 12:45:40|46.22|45.94|46.25|45.97|46.25|45.97|46.21|45.93|8
1737377150000|2025-01-20 12:45:50|46.26|45.98|46.3|46.02|46.32|46.04|46.26|45.98|10
1737377160000|2025-01-20 12:46:00|46.29|46.01|46.19|45.91|46.29|46.01|46.16|45.88|12
1737377170000|2025-01-20 12:46:10|46.2|45.92|46.35|46.07|46.35|46.07|46.2|45.92|20
1737377180000|2025-01-20 12:46:20|46.34|46.06|46.3|46.02|46.34|46.06|46.28|46|9
1737377190000|2025-01-20 12:46:30|46.31|46.03|46.37|46.09|46.37|46.09|46.29|46.01|18
1737377200000|2025-01-20 12:46:40|46.36|46.08|46.37|46.09|46.38|46.1|46.35|46.07|10
1737377210000|2025-01-20 12:46:50|46.36|46.08|46.31|46.03|46.37|46.09|46.3|46.02|10
1737377220000|2025-01-20 12:47:00|46.32|46.04|46.41|46.13|46.41|46.13|46.31|46.03|15
1737377230000|2025-01-20 12:47:10|46.42|46.14|46.42|46.14|46.43|46.15|46.39|46.11|15
1737377240000|2025-01-20 12:47:20|46.41|46.13|46.44|46.16|46.47|46.19|46.41|46.13|13
1737377250000|2025-01-20 12:47:30|46.45|46.17|46.44|46.16|46.46|46.18|46.44|46.16|10
1737377260000|2025-01-20 12:47:40|46.43|46.15|46.43|46.15|46.43|46.15|46.35|46.07|17
1737377270000|2025-01-20 12:47:50|46.44|46.16|46.5|46.22|46.51|46.23|46.44|46.16|16
1737377280000|2025-01-20 12:48:00|46.51|46.23|46.51|46.23|46.52|46.24|46.48|46.2|22
1737377290000|2025-01-20 12:48:10|46.5|46.22|46.55|46.27|46.56|46.28|46.5|46.22|10
1737377300000|2025-01-20 12:48:20|46.54|46.26|46.54|46.26|46.55|46.27|46.53|46.25|7
1737377310000|2025-01-20 12:48:30|46.53|46.25|46.5|46.22|46.53|46.25|46.47|46.19|11
1737377320000|2025-01-20 12:48:40|46.51|46.23|46.52|46.24|46.54|46.26|46.51|46.23|12
1737377330000|2025-01-20 12:48:50|46.53|46.25|46.49|46.21|46.55|46.27|46.48|46.2|11
1737377340000|2025-01-20 12:49:00|46.5|46.22|46.4|46.12|46.51|46.23|46.4|46.12|17
1737377350000|2025-01-20 12:49:10|46.39|46.11|46.31|46.03|46.39|46.11|46.31|46.03|11
1737377360000|2025-01-20 12:49:20|46.32|46.04|46.31|46.03|46.33|46.05|46.3|46.02|12
1737377370000|2025-01-20 12:49:30|46.32|46.04|46.33|46.05|46.35|46.07|46.3|46.02|11
1737377380000|2025-01-20 12:49:40|46.34|46.06|46.36|46.08|46.37|46.09|46.32|46.04|18
1737377390000|2025-01-20 12:49:50|46.35|46.07|46.28|46|46.35|46.07|46.28|46|10
1737377400000|2025-01-20 12:50:00|46.29|46.01|46.29|46.01|46.29|46.01|46.27|45.99|19
1737377410000|2025-01-20 12:50:10|46.28|46|46.25|45.97|46.29|46.01|46.24|45.96|12
1737377420000|2025-01-20 12:50:20|46.24|45.96|46.28|46|46.29|46.01|46.24|45.96|9
1737377430000|2025-01-20 12:50:30|46.29|46.01|46.25|45.97|46.29|46.01|46.24|45.96|11
1737377440000|2025-01-20 12:50:40|46.26|45.98|46.24|45.96|46.28|46|46.24|45.96|9
1737377450000|2025-01-20 12:50:50|46.23|45.95|46.2|45.92|46.23|45.95|46.18|45.9|11
1737377460000|2025-01-20 12:51:00|46.19|45.91|46.11|45.83|46.19|45.91|46.11|45.83|8
1737377470000|2025-01-20 12:51:10|46.1|45.82|46.14|45.86|46.14|45.86|46.1|45.82|13
1737377480000|2025-01-20 12:51:20|46.13|45.85|46.14|45.86|46.14|45.86|46.13|45.85|6
1737377490000|2025-01-20 12:51:30|46.15|45.87|46.15|45.87|46.15|45.87|46.14|45.86|3
1737377500000|2025-01-20 12:51:40|46.14|45.86|46.14|45.86|46.14|45.86|46.14|45.86|1
1737377510000|2025-01-20 12:51:50|46.15|45.87|46.14|45.86|46.15|45.87|46.13|45.85|10
1737377520000|2025-01-20 12:52:00|46.15|45.87|46.21|45.93|46.23|45.95|46.15|45.87|6
1737377530000|2025-01-20 12:52:10|46.19|45.91|46.15|45.87|46.19|45.91|46.13|45.85|8
1737377540000|2025-01-20 12:52:20|46.14|45.86|46.14|45.86|46.14|45.86|46.11|45.83|6
1737377550000|2025-01-20 12:52:30|46.13|45.85|46.05|45.77|46.13|45.85|46.05|45.77|15
1737377560000|2025-01-20 12:52:40|46.06|45.78|46.02|45.74|46.06|45.78|46.02|45.74|13
1737377570000|2025-01-20 12:52:50|46.01|45.73|45.98|45.7|46.01|45.73|45.98|45.7|6
1737377580000|2025-01-20 12:53:00|45.99|45.71|45.88|45.6|45.99|45.71|45.88|45.6|10
1737377590000|2025-01-20 12:53:10|45.9|45.62|45.89|45.61|45.9|45.62|45.88|45.6|6
1737377600000|2025-01-20 12:53:20|45.88|45.6|45.88|45.6|45.88|45.6|45.88|45.6|1
1737377610000|2025-01-20 12:53:30|45.89|45.61|45.9|45.62|45.91|45.63|45.89|45.61|6
1737377620000|2025-01-20 12:53:40|45.91|45.63|45.92|45.64|45.92|45.64|45.91|45.63|2
1737377630000|2025-01-20 12:53:50|45.91|45.63|45.91|45.63|45.92|45.64|45.91|45.63|3
1737377640000|2025-01-20 12:54:00|45.92|45.64|45.93|45.65|45.93|45.65|45.91|45.63|4
1737377650000|2025-01-20 12:54:10|45.92|45.64|45.9|45.62|45.93|45.65|45.9|45.62|5
1737377660000|2025-01-20 12:54:20|45.89|45.61|45.91|45.63|45.91|45.63|45.88|45.6|5
1737377670000|2025-01-20 12:54:30|45.92|45.64|45.93|45.65|45.93|45.65|45.91|45.63|6
1737377680000|2025-01-20 12:54:40|45.92|45.64|45.93|45.65|45.93|45.65|45.91|45.63|6
1737377690000|2025-01-20 12:54:50|45.92|45.64|45.91|45.63|45.92|45.64|45.91|45.63|6
1737377700000|2025-01-20 12:55:00|45.92|45.64|45.92|45.64|45.93|45.65|45.92|45.64|3
1737377710000|2025-01-20 12:55:10|45.91|45.63|45.92|45.64|45.92|45.64|45.91|45.63|2
1737377720000|2025-01-20 12:55:20|45.91|45.63|45.93|45.65|45.93|45.65|45.91|45.63|4
1737377730000|2025-01-20 12:55:30|45.92|45.64|45.92|45.64|45.92|45.64|45.91|45.63|3
1737377740000|2025-01-20 12:55:40|45.91|45.63|45.93|45.65|45.93|45.65|45.9|45.62|7
1737377770000|2025-01-20 12:56:10|45.92|45.64|45.93|45.65|45.93|45.65|45.92|45.64|2
1737377780000|2025-01-20 12:56:20|45.92|45.64|45.93|45.65|45.93|45.65|45.92|45.64|2
1737377790000|2025-01-20 12:56:30|45.92|45.64|45.93|45.65|45.93|45.65|45.91|45.63|6
1737377800000|2025-01-20 12:56:40|45.96|45.68|45.98|45.7|45.98|45.7|45.96|45.68|2
1737377820000|2025-01-20 12:57:00|45.99|45.71|46.01|45.73|46.01|45.73|45.99|45.71|2
1737377830000|2025-01-20 12:57:10|46.02|45.74|46.01|45.73|46.03|45.75|46.01|45.73|4
1737377840000|2025-01-20 12:57:20|46|45.72|46.01|45.73|46.02|45.74|45.99|45.71|6
1737377850000|2025-01-20 12:57:30|46|45.72|45.91|45.63|46|45.72|45.91|45.63|10
1737377860000|2025-01-20 12:57:40|45.9|45.62|45.88|45.6|45.9|45.62|45.88|45.6|3
1737377870000|2025-01-20 12:57:50|45.87|45.59|45.86|45.58|45.87|45.59|45.86|45.58|2
1737377880000|2025-01-20 12:58:00|45.87|45.59|45.89|45.61|45.89|45.61|45.87|45.59|3
1737377890000|2025-01-20 12:58:10|45.88|45.6|45.87|45.59|45.88|45.6|45.87|45.59|2
1737377900000|2025-01-20 12:58:20|45.86|45.58|45.86|45.58|45.86|45.58|45.86|45.58|1
1737377920000|2025-01-20 12:58:40|45.87|45.59|45.88|45.6|45.89|45.61|45.87|45.59|8
1737377930000|2025-01-20 12:58:50|45.89|45.61|45.88|45.6|45.89|45.61|45.88|45.6|2
1737377940000|2025-01-20 12:59:00|45.87|45.59|45.79|45.51|45.87|45.59|45.79|45.51|10
1737377950000|2025-01-20 12:59:10|45.8|45.52|45.81|45.53|45.81|45.53|45.8|45.52|6
1737377960000|2025-01-20 12:59:20|45.8|45.52|45.79|45.51|45.8|45.52|45.78|45.5|4
1737377970000|2025-01-20 12:59:30|45.82|45.54|45.82|45.54|45.82|45.54|45.82|45.54|1
1737377980000|2025-01-20 12:59:40|45.84|45.56|45.84|45.56|45.85|45.57|45.84|45.56|3
1737377990000|2025-01-20 12:59:50|45.85|45.57|45.85|45.57|45.85|45.57|45.85|45.57|1
1737378010000|2025-01-20 13:00:10|45.84|45.56|45.85|45.57|45.85|45.57|45.84|45.56|4
1737378020000|2025-01-20 13:00:20|45.84|45.56|45.85|45.57|45.85|45.57|45.84|45.56|2
1737378030000|2025-01-20 13:00:30|45.84|45.56|45.81|45.53|45.85|45.57|45.81|45.53|7
1737378040000|2025-01-20 13:00:40|45.82|45.54|45.75|45.47|45.82|45.54|45.75|45.47|8
1737378050000|2025-01-20 13:00:50|45.76|45.48|45.76|45.48|45.76|45.48|45.76|45.48|1
1737378060000|2025-01-20 13:01:00|45.8|45.52|45.85|45.57|45.85|45.57|45.8|45.52|5
1737378070000|2025-01-20 13:01:10|45.86|45.58|45.84|45.56|45.86|45.58|45.83|45.55|5
1737378080000|2025-01-20 13:01:20|45.83|45.55|45.88|45.6|45.88|45.6|45.83|45.55|6
1737378090000|2025-01-20 13:01:30|45.91|45.63|45.87|45.59|45.92|45.64|45.87|45.59|7
1737378100000|2025-01-20 13:01:40|45.88|45.6|45.83|45.55|45.88|45.6|45.83|45.55|6
1737378110000|2025-01-20 13:01:50|45.8|45.52|45.75|45.47|45.8|45.52|45.75|45.47|9
1737378120000|2025-01-20 13:02:00|45.74|45.46|45.72|45.44|45.74|45.46|45.71|45.43|6
1737378130000|2025-01-20 13:02:10|45.73|45.45|45.78|45.5|45.78|45.5|45.72|45.44|5
1737378140000|2025-01-20 13:02:20|45.77|45.49|45.83|45.55|45.83|45.55|45.77|45.49|3
1737378150000|2025-01-20 13:02:30|45.84|45.56|45.88|45.6|45.89|45.61|45.84|45.56|6
1737378160000|2025-01-20 13:02:40|45.87|45.59|45.92|45.64|45.93|45.65|45.87|45.59|7
1737378170000|2025-01-20 13:02:50|45.93|45.65|45.95|45.67|45.95|45.67|45.93|45.65|3
1737378180000|2025-01-20 13:03:00|45.97|45.69|45.97|45.69|46|45.72|45.97|45.69|6
1737378190000|2025-01-20 13:03:10|45.98|45.7|45.97|45.69|45.98|45.7|45.96|45.68|6
1737378200000|2025-01-20 13:03:20|45.98|45.7|45.96|45.68|45.98|45.7|45.96|45.68|5
1737378210000|2025-01-20 13:03:30|45.97|45.69|45.98|45.7|46|45.72|45.97|45.69|7
1737378220000|2025-01-20 13:03:40|45.99|45.71|46.06|45.78|46.06|45.78|45.99|45.71|4
1737378230000|2025-01-20 13:03:50|46.05|45.77|46.02|45.74|46.06|45.78|46|45.72|9
1737378240000|2025-01-20 13:04:00|46.03|45.75|45.9|45.62|46.07|45.79|45.89|45.61|15
1737378250000|2025-01-20 13:04:10|45.91|45.63|45.93|45.65|45.93|45.65|45.91|45.63|3
1737378260000|2025-01-20 13:04:20|45.94|45.66|45.92|45.64|45.94|45.66|45.92|45.64|3
1737378270000|2025-01-20 13:04:30|45.93|45.65|45.88|45.6|45.93|45.65|45.88|45.6|6
1737378280000|2025-01-20 13:04:40|45.89|45.61|45.87|45.59|45.91|45.63|45.87|45.59|9
1737378290000|2025-01-20 13:04:50|45.86|45.58|45.86|45.58|45.86|45.58|45.85|45.57|3
1737378300000|2025-01-20 13:05:00|45.85|45.57|45.79|45.51|45.85|45.57|45.78|45.5|10
1737378310000|2025-01-20 13:05:10|45.8|45.52|45.8|45.52|45.81|45.53|45.8|45.52|5
1737378320000|2025-01-20 13:05:20|45.81|45.53|45.85|45.57|45.87|45.59|45.81|45.53|6
1737378330000|2025-01-20 13:05:30|45.84|45.56|45.89|45.61|45.89|45.61|45.84|45.56|4
1737378340000|2025-01-20 13:05:40|45.88|45.6|45.87|45.59|45.88|45.6|45.86|45.58|4
1737378350000|2025-01-20 13:05:50|45.86|45.58|45.84|45.56|45.86|45.58|45.84|45.56|5
1737378360000|2025-01-20 13:06:00|45.83|45.55|45.87|45.59|45.87|45.59|45.81|45.53|6
1737378370000|2025-01-20 13:06:10|45.89|45.61|45.95|45.67|45.96|45.68|45.89|45.61|7
1737378380000|2025-01-20 13:06:20|45.97|45.69|45.95|45.67|45.97|45.69|45.95|45.67|4
1737378390000|2025-01-20 13:06:30|45.96|45.68|45.99|45.71|45.99|45.71|45.96|45.68|7
1737378400000|2025-01-20 13:06:40|45.98|45.7|45.99|45.71|45.99|45.71|45.97|45.69|6
1737378420000|2025-01-20 13:07:00|46|45.72|45.94|45.66|46|45.72|45.93|45.65|11
1737378430000|2025-01-20 13:07:10|45.93|45.65|45.97|45.69|45.97|45.69|45.92|45.64|6
1737378440000|2025-01-20 13:07:20|45.98|45.7|45.97|45.69|45.98|45.7|45.97|45.69|2
1737378450000|2025-01-20 13:07:30|46|45.72|46|45.72|46|45.72|45.99|45.71|3
1737378460000|2025-01-20 13:07:40|45.99|45.71|45.96|45.68|45.99|45.71|45.96|45.68|4
1737378470000|2025-01-20 13:07:50|45.95|45.67|45.92|45.64|45.97|45.69|45.92|45.64|9
1737378480000|2025-01-20 13:08:00|45.93|45.65|45.91|45.63|45.96|45.68|45.88|45.6|9
1737378490000|2025-01-20 13:08:10|45.9|45.62|45.76|45.48|45.9|45.62|45.76|45.48|10
1737378500000|2025-01-20 13:08:20|45.75|45.47|45.76|45.48|45.76|45.48|45.75|45.47|2
1737378510000|2025-01-20 13:08:30|45.77|45.49|45.76|45.48|45.77|45.49|45.74|45.46|4
1737378520000|2025-01-20 13:08:40|45.75|45.47|45.75|45.47|45.76|45.48|45.74|45.46|8
1737378530000|2025-01-20 13:08:50|45.74|45.46|45.73|45.45|45.74|45.46|45.73|45.45|4
1737378540000|2025-01-20 13:09:00|45.72|45.44|45.73|45.45|45.74|45.46|45.72|45.44|7
1737378550000|2025-01-20 13:09:10|45.74|45.46|45.76|45.48|45.76|45.48|45.74|45.46|4
1737378560000|2025-01-20 13:09:20|45.75|45.47|45.75|45.47|45.79|45.51|45.75|45.47|11
1737378570000|2025-01-20 13:09:30|45.76|45.48|45.78|45.5|45.78|45.5|45.76|45.48|2
1737378580000|2025-01-20 13:09:40|45.79|45.51|45.71|45.43|45.79|45.51|45.71|45.43|9
1737378590000|2025-01-20 13:09:50|45.72|45.44|45.7|45.42|45.72|45.44|45.69|45.41|6
1737378600000|2025-01-20 13:10:00|45.71|45.43|45.73|45.45|45.74|45.46|45.69|45.41|8
1737378610000|2025-01-20 13:10:10|45.72|45.44|45.67|45.39|45.72|45.44|45.67|45.39|9
1737378620000|2025-01-20 13:10:20|45.66|45.38|45.68|45.4|45.69|45.41|45.66|45.38|7
1737378630000|2025-01-20 13:10:30|45.67|45.39|45.69|45.41|45.69|45.41|45.67|45.39|5
1737378640000|2025-01-20 13:10:40|45.66|45.38|45.67|45.39|45.67|45.39|45.63|45.35|11
1737378650000|2025-01-20 13:10:50|45.66|45.38|45.64|45.36|45.66|45.38|45.64|45.36|5
1737378660000|2025-01-20 13:11:00|45.63|45.35|45.6|45.32|45.63|45.35|45.6|45.32|6
1737378670000|2025-01-20 13:11:10|45.61|45.33|45.64|45.36|45.64|45.36|45.61|45.33|4
1737378680000|2025-01-20 13:11:20|45.65|45.37|45.73|45.45|45.73|45.45|45.65|45.37|8
1737378700000|2025-01-20 13:11:40|45.74|45.46|45.76|45.48|45.76|45.48|45.74|45.46|2
1737378710000|2025-01-20 13:11:50|45.78|45.5|45.77|45.49|45.78|45.5|45.77|45.49|2
1737378720000|2025-01-20 13:12:00|45.76|45.48|45.74|45.46|45.76|45.48|45.73|45.45|5
1737378730000|2025-01-20 13:12:10|45.75|45.47|45.71|45.43|45.75|45.47|45.71|45.43|9
1737378740000|2025-01-20 13:12:20|45.73|45.45|45.71|45.43|45.73|45.45|45.71|45.43|3
1737378750000|2025-01-20 13:12:30|45.69|45.41|45.64|45.36|45.69|45.41|45.64|45.36|8
1737378760000|2025-01-20 13:12:40|45.63|45.35|45.6|45.32|45.63|45.35|45.6|45.32|4
1737378770000|2025-01-20 13:12:50|45.61|45.33|45.63|45.35|45.63|45.35|45.61|45.33|2
1737378780000|2025-01-20 13:13:00|45.64|45.36|45.61|45.33|45.64|45.36|45.61|45.33|4
1737378790000|2025-01-20 13:13:10|45.62|45.34|45.61|45.33|45.65|45.37|45.61|45.33|12
1737378800000|2025-01-20 13:13:20|45.6|45.32|45.6|45.32|45.6|45.32|45.59|45.31|7
1737378810000|2025-01-20 13:13:30|45.59|45.31|45.6|45.32|45.61|45.33|45.59|45.31|6
1737378820000|2025-01-20 13:13:40|45.62|45.34|45.7|45.42|45.7|45.42|45.62|45.34|8
1737378830000|2025-01-20 13:13:50|45.72|45.44|45.73|45.45|45.73|45.45|45.72|45.44|6
1737378840000|2025-01-20 13:14:00|45.75|45.47|45.8|45.52|45.8|45.52|45.75|45.47|4
1737378850000|2025-01-20 13:14:10|45.82|45.54|45.82|45.54|45.84|45.56|45.82|45.54|4
1737378860000|2025-01-20 13:14:20|45.83|45.55|45.88|45.6|45.88|45.6|45.83|45.55|5
1737378870000|2025-01-20 13:14:30|45.89|45.61|45.9|45.62|45.9|45.62|45.84|45.56|9
1737378880000|2025-01-20 13:14:40|45.91|45.63|45.89|45.61|45.91|45.63|45.88|45.6|5
1737378890000|2025-01-20 13:14:50|45.88|45.6|45.9|45.62|45.9|45.62|45.88|45.6|5
1737378900000|2025-01-20 13:15:00|45.92|45.64|45.92|45.64|45.92|45.64|45.88|45.6|8
1737378910000|2025-01-20 13:15:10|45.91|45.63|45.93|45.65|45.93|45.65|45.91|45.63|3
1737378920000|2025-01-20 13:15:20|45.94|45.66|45.95|45.67|45.97|45.69|45.94|45.66|8
1737378930000|2025-01-20 13:15:30|45.97|45.69|45.92|45.64|45.97|45.69|45.92|45.64|10
1737378940000|2025-01-20 13:15:40|45.93|45.65|45.96|45.68|45.96|45.68|45.93|45.65|6
1737378950000|2025-01-20 13:15:50|45.98|45.7|46.08|45.8|46.08|45.8|45.98|45.7|5
1737378960000|2025-01-20 13:16:00|46.07|45.79|46.06|45.78|46.07|45.79|46|45.72|12
1737378970000|2025-01-20 13:16:10|46.07|45.79|46.04|45.76|46.08|45.8|46.02|45.74|12
1737378980000|2025-01-20 13:16:20|46.06|45.78|46.12|45.84|46.12|45.84|46.06|45.78|6
1737378990000|2025-01-20 13:16:30|46.13|45.85|46.07|45.79|46.13|45.85|46.07|45.79|17
1737379000000|2025-01-20 13:16:40|46.08|45.8|46.12|45.84|46.13|45.85|46.08|45.8|7
1737379010000|2025-01-20 13:16:50|46.11|45.83|46.14|45.86|46.14|45.86|46.11|45.83|6
1737379020000|2025-01-20 13:17:00|46.13|45.85|46.11|45.83|46.13|45.85|46.07|45.79|15
1737379030000|2025-01-20 13:17:10|46.12|45.84|46.11|45.83|46.12|45.84|46.1|45.82|8
1737379040000|2025-01-20 13:17:20|46.12|45.84|46.13|45.85|46.14|45.86|46.12|45.84|5
1737379050000|2025-01-20 13:17:30|46.12|45.84|46.14|45.86|46.15|45.87|46.12|45.84|13
1737379060000|2025-01-20 13:17:40|46.16|45.88|46.17|45.89|46.21|45.93|46.16|45.88|10
1737379070000|2025-01-20 13:17:50|46.18|45.9|46.15|45.87|46.18|45.9|46.14|45.86|8
1737379080000|2025-01-20 13:18:00|46.14|45.86|46.1|45.82|46.15|45.87|46.09|45.81|10
1737379090000|2025-01-20 13:18:10|46.11|45.83|46.11|45.83|46.11|45.83|46.08|45.8|10
1737379100000|2025-01-20 13:18:20|46.1|45.82|46.05|45.77|46.11|45.83|46.05|45.77|8
1737379110000|2025-01-20 13:18:30|46.04|45.76|46.02|45.74|46.07|45.79|46.02|45.74|9
1737379120000|2025-01-20 13:18:40|46.01|45.73|46|45.72|46.02|45.74|46|45.72|6
1737379130000|2025-01-20 13:18:50|46.01|45.73|45.99|45.71|46.01|45.73|45.98|45.7|5
1737379140000|2025-01-20 13:19:00|46|45.72|46.03|45.75|46.03|45.75|46|45.72|7
1737379150000|2025-01-20 13:19:10|46.05|45.77|46.08|45.8|46.08|45.8|46.05|45.77|6
1737379160000|2025-01-20 13:19:20|46.07|45.79|46.08|45.8|46.08|45.8|46.07|45.79|4
1737379170000|2025-01-20 13:19:30|46.09|45.81|46.11|45.83|46.13|45.85|46.09|45.81|8
1737379180000|2025-01-20 13:19:40|46.12|45.84|46.1|45.82|46.12|45.84|46.1|45.82|9
1737379190000|2025-01-20 13:19:50|46.09|45.81|46.05|45.77|46.1|45.82|46.05|45.77|9
1737379200000|2025-01-20 13:20:00|46.06|45.78|46.03|45.75|46.06|45.78|46.03|45.75|8
1737379210000|2025-01-20 13:20:10|46.02|45.74|46.01|45.73|46.03|45.75|46|45.72|8
1737379220000|2025-01-20 13:20:20|46.03|45.75|46.03|45.75|46.04|45.76|46.03|45.75|5
1737379230000|2025-01-20 13:20:30|46.04|45.76|46.08|45.8|46.09|45.81|46.04|45.76|9
1737379240000|2025-01-20 13:20:40|46.09|45.81|46.04|45.76|46.09|45.81|46.04|45.76|8
1737379250000|2025-01-20 13:20:50|46.05|45.77|46.04|45.76|46.05|45.77|46.02|45.74|9
1737379260000|2025-01-20 13:21:00|46.06|45.78|46.07|45.79|46.09|45.81|46.05|45.77|14
1737379270000|2025-01-20 13:21:10|46.08|45.8|46.09|45.81|46.12|45.84|46.08|45.8|9
1737379280000|2025-01-20 13:21:20|46.1|45.82|46.15|45.87|46.15|45.87|46.09|45.81|14
1737379290000|2025-01-20 13:21:30|46.16|45.88|46.19|45.91|46.19|45.91|46.16|45.88|6
1737379300000|2025-01-20 13:21:40|46.18|45.9|46.17|45.89|46.18|45.9|46.16|45.88|8
1737379310000|2025-01-20 13:21:50|46.16|45.88|46.14|45.86|46.16|45.88|46.14|45.86|9
1737379320000|2025-01-20 13:22:00|46.13|45.85|46.11|45.83|46.13|45.85|46.07|45.79|13
1737379330000|2025-01-20 13:22:10|46.12|45.84|46.16|45.88|46.17|45.89|46.12|45.84|6
1737379340000|2025-01-20 13:22:20|46.18|45.9|46.24|45.96|46.24|45.96|46.18|45.9|7
1737379350000|2025-01-20 13:22:30|46.25|45.97|46.25|45.97|46.27|45.99|46.25|45.97|11
1737379360000|2025-01-20 13:22:40|46.24|45.96|46.28|46|46.28|46|46.22|45.94|8
1737379370000|2025-01-20 13:22:50|46.27|45.99|46.3|46.02|46.31|46.03|46.27|45.99|8
1737379380000|2025-01-20 13:23:00|46.31|46.03|46.3|46.02|46.32|46.04|46.3|46.02|10
1737379390000|2025-01-20 13:23:10|46.31|46.03|46.29|46.01|46.33|46.05|46.29|46.01|10
1737379400000|2025-01-20 13:23:20|46.28|46|46.33|46.05|46.33|46.05|46.25|45.97|8
1737379410000|2025-01-20 13:23:30|46.32|46.04|46.31|46.03|46.33|46.05|46.31|46.03|12
1737379420000|2025-01-20 13:23:40|46.32|46.04|46.35|46.07|46.36|46.08|46.32|46.04|8
1737379430000|2025-01-20 13:23:50|46.36|46.08|46.35|46.07|46.37|46.09|46.35|46.07|8
1737379440000|2025-01-20 13:24:00|46.34|46.06|46.3|46.02|46.34|46.06|46.3|46.02|8
1737379450000|2025-01-20 13:24:10|46.31|46.03|46.28|46|46.32|46.04|46.26|45.98|14
1737379460000|2025-01-20 13:24:20|46.29|46.01|46.38|46.1|46.38|46.1|46.29|46.01|10
1737379470000|2025-01-20 13:24:30|46.37|46.09|46.38|46.1|46.38|46.1|46.37|46.09|2
1737379480000|2025-01-20 13:24:40|46.4|46.12|46.41|46.13|46.43|46.15|46.4|46.12|10
1737379490000|2025-01-20 13:24:50|46.42|46.14|46.41|46.13|46.42|46.14|46.39|46.11|6
1737379500000|2025-01-20 13:25:00|46.42|46.14|46.43|46.15|46.45|46.17|46.42|46.14|6
1737379510000|2025-01-20 13:25:10|46.44|46.16|46.4|46.12|46.45|46.17|46.4|46.12|15
1737379520000|2025-01-20 13:25:20|46.42|46.14|46.46|46.18|46.49|46.21|46.42|46.14|13
1737379530000|2025-01-20 13:25:30|46.45|46.17|46.4|46.12|46.45|46.17|46.39|46.11|14
1737379540000|2025-01-20 13:25:40|46.41|46.13|46.47|46.19|46.47|46.19|46.41|46.13|7
1737379550000|2025-01-20 13:25:50|46.46|46.18|46.41|46.13|46.47|46.19|46.41|46.13|8
1737379560000|2025-01-20 13:26:00|46.42|46.14|46.39|46.11|46.42|46.14|46.39|46.11|6
1737379570000|2025-01-20 13:26:10|46.4|46.12|46.38|46.1|46.41|46.13|46.38|46.1|7
1737379580000|2025-01-20 13:26:20|46.37|46.09|46.37|46.09|46.38|46.1|46.35|46.07|7
1737379590000|2025-01-20 13:26:30|46.36|46.08|46.37|46.09|46.38|46.1|46.36|46.08|4
1737379600000|2025-01-20 13:26:40|46.38|46.1|46.37|46.09|46.4|46.12|46.37|46.09|8
1737379610000|2025-01-20 13:26:50|46.36|46.08|46.35|46.07|46.36|46.08|46.34|46.06|5
1737379620000|2025-01-20 13:27:00|46.36|46.08|46.27|45.99|46.36|46.08|46.27|45.99|9
1737379630000|2025-01-20 13:27:10|46.28|46|46.13|45.85|46.28|46|46.11|45.83|10
1737379640000|2025-01-20 13:27:20|46.15|45.87|46.16|45.88|46.17|45.89|46.15|45.87|3
1737379650000|2025-01-20 13:27:30|46.15|45.87|46.2|45.92|46.2|45.92|46.14|45.86|10
1737379660000|2025-01-20 13:27:40|46.21|45.93|46.14|45.86|46.21|45.93|46.14|45.86|7
1737379670000|2025-01-20 13:27:50|46.12|45.84|46.15|45.87|46.15|45.87|46.11|45.83|8
1737379680000|2025-01-20 13:28:00|46.14|45.86|46.1|45.82|46.14|45.86|46.1|45.82|12
1737379690000|2025-01-20 13:28:10|46.11|45.83|46.11|45.83|46.11|45.83|46.11|45.83|1
1737379700000|2025-01-20 13:28:20|46.12|45.84|46.17|45.89|46.17|45.89|46.12|45.84|5
1737379710000|2025-01-20 13:28:30|46.16|45.88|46.2|45.92|46.2|45.92|46.13|45.85|9
1737379720000|2025-01-20 13:28:40|46.21|45.93|46.19|45.91|46.21|45.93|46.18|45.9|7
1737379730000|2025-01-20 13:28:50|46.2|45.92|46.16|45.88|46.2|45.92|46.16|45.88|9
1737379740000|2025-01-20 13:29:00|46.15|45.87|46.09|45.81|46.15|45.87|46.09|45.81|6
1737379750000|2025-01-20 13:29:10|46.11|45.83|46.14|45.86|46.14|45.86|46.1|45.82|5
1737379760000|2025-01-20 13:29:20|46.15|45.87|46.14|45.86|46.18|45.9|46.14|45.86|10
1737379770000|2025-01-20 13:29:30|46.13|45.85|46.14|45.86|46.14|45.86|46.11|45.83|6
1737379780000|2025-01-20 13:29:40|46.16|45.88|46.1|45.82|46.16|45.88|46.09|45.81|11
1737379790000|2025-01-20 13:29:50|46.11|45.83|46.1|45.82|46.12|45.84|46.09|45.81|6
1737379800000|2025-01-20 13:30:00|46.09|45.81|46.12|45.84|46.16|45.88|46.07|45.79|11
1737379810000|2025-01-20 13:30:10|46.11|45.83|46.09|45.81|46.11|45.83|46.05|45.77|17
1737379820000|2025-01-20 13:30:20|46.08|45.8|46.02|45.74|46.08|45.8|46.01|45.73|13
1737379830000|2025-01-20 13:30:30|46.03|45.75|45.97|45.69|46.03|45.75|45.96|45.68|12
1737379840000|2025-01-20 13:30:40|45.98|45.7|46.06|45.78|46.07|45.79|45.98|45.7|12
1737379850000|2025-01-20 13:30:50|46.04|45.76|46.01|45.73|46.04|45.76|45.99|45.71|12
1737379860000|2025-01-20 13:31:00|46|45.72|46.03|45.75|46.05|45.77|45.98|45.7|15
1737379870000|2025-01-20 13:31:10|46.02|45.74|46.05|45.77|46.06|45.78|46.02|45.74|8
1737379880000|2025-01-20 13:31:20|46.06|45.78|46.08|45.8|46.09|45.81|46.06|45.78|11
1737379890000|2025-01-20 13:31:30|46.09|45.81|46.17|45.89|46.17|45.89|46.08|45.8|10
1737379900000|2025-01-20 13:31:40|46.15|45.87|46.09|45.81|46.16|45.88|46.08|45.8|17
1737379910000|2025-01-20 13:31:50|46.1|45.82|46.19|45.91|46.19|45.91|46.1|45.82|7
1737379920000|2025-01-20 13:32:00|46.2|45.92|46.26|45.98|46.27|45.99|46.2|45.92|10
1737379930000|2025-01-20 13:32:10|46.28|46|46.22|45.94|46.28|46|46.22|45.94|11
1737379940000|2025-01-20 13:32:20|46.23|45.95|46.28|46|46.3|46.02|46.23|45.95|10
1737379950000|2025-01-20 13:32:30|46.29|46.01|46.27|45.99|46.34|46.06|46.27|45.99|10
1737379960000|2025-01-20 13:32:40|46.26|45.98|46.28|46|46.33|46.05|46.25|45.97|15
1737379970000|2025-01-20 13:32:50|46.26|45.98|46.17|45.89|46.26|45.98|46.17|45.89|15
1737379980000|2025-01-20 13:33:00|46.16|45.88|46.22|45.94|46.22|45.94|46.16|45.88|8
1737379990000|2025-01-20 13:33:10|46.21|45.93|46.3|46.02|46.3|46.02|46.21|45.93|9
1737380000000|2025-01-20 13:33:20|46.29|46.01|46.3|46.02|46.3|46.02|46.24|45.96|9
1737380010000|2025-01-20 13:33:30|46.31|46.03|46.32|46.04|46.34|46.06|46.31|46.03|7
1737380020000|2025-01-20 13:33:40|46.33|46.05|46.29|46.01|46.33|46.05|46.26|45.98|13
1737380030000|2025-01-20 13:33:50|46.31|46.03|46.38|46.1|46.38|46.1|46.31|46.03|4
1737380040000|2025-01-20 13:34:00|46.37|46.09|46.34|46.06|46.37|46.09|46.32|46.04|12
1737380050000|2025-01-20 13:34:10|46.33|46.05|46.36|46.08|46.36|46.08|46.33|46.05|6
1737380060000|2025-01-20 13:34:20|46.35|46.07|46.42|46.14|46.42|46.14|46.35|46.07|6
1737380070000|2025-01-20 13:34:30|46.41|46.13|46.33|46.05|46.41|46.13|46.31|46.03|14
1737380080000|2025-01-20 13:34:40|46.34|46.06|46.34|46.06|46.37|46.09|46.34|46.06|8
1737380090000|2025-01-20 13:34:50|46.33|46.05|46.35|46.07|46.35|46.07|46.33|46.05|3
1737380100000|2025-01-20 13:35:00|46.34|46.06|46.32|46.04|46.34|46.06|46.29|46.01|13
1737380110000|2025-01-20 13:35:10|46.34|46.06|46.29|46.01|46.34|46.06|46.28|46|9
1737380120000|2025-01-20 13:35:20|46.28|46|46.3|46.02|46.32|46.04|46.27|45.99|9
1737380130000|2025-01-20 13:35:30|46.34|46.06|46.39|46.11|46.39|46.11|46.34|46.06|5
1737380140000|2025-01-20 13:35:40|46.38|46.1|46.37|46.09|46.39|46.11|46.37|46.09|4
1737380150000|2025-01-20 13:35:50|46.36|46.08|46.38|46.1|46.38|46.1|46.36|46.08|5
1737380160000|2025-01-20 13:36:00|46.39|46.11|46.38|46.1|46.4|46.12|46.35|46.07|11
1737380170000|2025-01-20 13:36:10|46.37|46.09|46.39|46.11|46.42|46.14|46.37|46.09|8
1737380180000|2025-01-20 13:36:20|46.42|46.14|46.42|46.14|46.45|46.17|46.41|46.13|11
1737380190000|2025-01-20 13:36:30|46.43|46.15|46.42|46.14|46.44|46.16|46.42|46.14|6
1737380200000|2025-01-20 13:36:40|46.43|46.15|46.32|46.04|46.45|46.17|46.32|46.04|12
1737380210000|2025-01-20 13:36:50|46.31|46.03|46.22|45.94|46.31|46.03|46.22|45.94|12
1737380220000|2025-01-20 13:37:00|46.21|45.93|46.23|45.95|46.23|45.95|46.17|45.89|13
1737380230000|2025-01-20 13:37:10|46.22|45.94|46.18|45.9|46.22|45.94|46.16|45.88|8
1737380240000|2025-01-20 13:37:20|46.17|45.89|46.17|45.89|46.18|45.9|46.17|45.89|5
1737380250000|2025-01-20 13:37:30|46.16|45.88|46.14|45.86|46.16|45.88|46.14|45.86|7
1737380260000|2025-01-20 13:37:40|46.15|45.87|46.16|45.88|46.21|45.93|46.15|45.87|9
1737380270000|2025-01-20 13:37:50|46.15|45.87|46.19|45.91|46.19|45.91|46.14|45.86|7
1737380280000|2025-01-20 13:38:00|46.18|45.9|46.14|45.86|46.18|45.9|46.14|45.86|8
1737380290000|2025-01-20 13:38:10|46.13|45.85|46.12|45.84|46.15|45.87|46.12|45.84|6
1737380300000|2025-01-20 13:38:20|46.14|45.86|46.09|45.81|46.14|45.86|46.09|45.81|8
1737380310000|2025-01-20 13:38:30|46.08|45.8|46.12|45.84|46.12|45.84|46.07|45.79|6
1737380320000|2025-01-20 13:38:40|46.17|45.89|46.16|45.88|46.18|45.9|46.15|45.87|8
1737380330000|2025-01-20 13:38:50|46.15|45.87|46.07|45.79|46.15|45.87|46.07|45.79|8
1737380340000|2025-01-20 13:39:00|46.1|45.82|46.14|45.86|46.14|45.86|46.06|45.78|10
1737380350000|2025-01-20 13:39:10|46.13|45.85|46.08|45.8|46.13|45.85|46.08|45.8|8
1737380360000|2025-01-20 13:39:20|46.09|45.81|46.09|45.81|46.12|45.84|46.09|45.81|6
1737380370000|2025-01-20 13:39:30|46.07|45.79|46.07|45.79|46.07|45.79|46.05|45.77|10
1737380380000|2025-01-20 13:39:40|46.08|45.8|46.15|45.87|46.17|45.89|46.08|45.8|8
1737380390000|2025-01-20 13:39:50|46.14|45.86|46.07|45.79|46.14|45.86|46.07|45.79|7
1737380400000|2025-01-20 13:40:00|46.06|45.78|45.98|45.7|46.07|45.79|45.97|45.69|18
1737380410000|2025-01-20 13:40:10|45.99|45.71|45.99|45.71|46|45.72|45.96|45.68|13
1737380420000|2025-01-20 13:40:20|45.98|45.7|45.98|45.7|46.02|45.74|45.97|45.69|17
1737380430000|2025-01-20 13:40:30|45.97|45.69|45.96|45.68|45.98|45.7|45.95|45.67|8
1737380440000|2025-01-20 13:40:40|45.95|45.67|46.03|45.75|46.03|45.75|45.95|45.67|6
1737380450000|2025-01-20 13:40:50|46.02|45.74|45.92|45.64|46.02|45.74|45.92|45.64|10
1737380460000|2025-01-20 13:41:00|45.93|45.65|45.91|45.63|45.93|45.65|45.91|45.63|5
1737380470000|2025-01-20 13:41:10|45.92|45.64|45.86|45.58|45.92|45.64|45.86|45.58|13
1737380480000|2025-01-20 13:41:20|45.87|45.59|45.89|45.61|45.9|45.62|45.86|45.58|10
1737380490000|2025-01-20 13:41:30|45.9|45.62|45.81|45.53|45.97|45.69|45.8|45.52|8
1737380500000|2025-01-20 13:41:40|45.82|45.54|45.85|45.57|45.87|45.59|45.82|45.54|11
1737380510000|2025-01-20 13:41:50|45.84|45.56|45.84|45.56|45.85|45.57|45.83|45.55|5
1737380520000|2025-01-20 13:42:00|45.85|45.57|45.92|45.64|45.92|45.64|45.85|45.57|7
1737380530000|2025-01-20 13:42:10|45.93|45.65|45.92|45.64|45.94|45.66|45.91|45.63|7
1737380540000|2025-01-20 13:42:20|45.94|45.66|45.95|45.67|45.95|45.67|45.94|45.66|4
1737380550000|2025-01-20 13:42:30|45.96|45.68|45.95|45.67|45.96|45.68|45.92|45.64|10
1737380560000|2025-01-20 13:42:40|45.94|45.66|45.94|45.66|45.95|45.67|45.93|45.65|5
1737380570000|2025-01-20 13:42:50|45.93|45.65|45.91|45.63|45.93|45.65|45.91|45.63|9
1737380580000|2025-01-20 13:43:00|45.92|45.64|45.97|45.69|45.97|45.69|45.92|45.64|5
1737380590000|2025-01-20 13:43:10|45.98|45.7|45.99|45.71|45.99|45.71|45.96|45.68|5
1737380600000|2025-01-20 13:43:20|46|45.72|46.01|45.73|46.01|45.73|45.99|45.71|4
1737380610000|2025-01-20 13:43:30|46.02|45.74|46|45.72|46.02|45.74|46|45.72|5
1737380620000|2025-01-20 13:43:40|46.02|45.74|45.95|45.67|46.02|45.74|45.94|45.66|8
1737380630000|2025-01-20 13:43:50|45.94|45.66|45.95|45.67|45.95|45.67|45.93|45.65|6
1737380640000|2025-01-20 13:44:00|45.98|45.7|46.01|45.73|46.01|45.73|45.98|45.7|5
1737380650000|2025-01-20 13:44:10|46|45.72|45.97|45.69|46.02|45.74|45.97|45.69|6
1737380660000|2025-01-20 13:44:20|45.96|45.68|45.99|45.71|45.99|45.71|45.95|45.67|5
1737380670000|2025-01-20 13:44:30|45.98|45.7|45.99|45.71|45.99|45.71|45.98|45.7|4
1737380680000|2025-01-20 13:44:40|45.98|45.7|45.92|45.64|45.99|45.71|45.92|45.64|9
1737380690000|2025-01-20 13:44:50|45.91|45.63|45.88|45.6|45.91|45.63|45.88|45.6|3
1737380700000|2025-01-20 13:45:00|45.87|45.59|45.83|45.55|45.87|45.59|45.83|45.55|7
1737380710000|2025-01-20 13:45:10|45.82|45.54|45.82|45.54|45.83|45.55|45.8|45.52|8
1737380720000|2025-01-20 13:45:20|45.84|45.56|45.81|45.53|45.84|45.56|45.81|45.53|4
1737380730000|2025-01-20 13:45:30|45.82|45.54|45.81|45.53|45.83|45.55|45.81|45.53|6
1737380740000|2025-01-20 13:45:40|45.8|45.52|45.78|45.5|45.8|45.52|45.77|45.49|6
1737380750000|2025-01-20 13:45:50|45.79|45.51|45.84|45.56|45.84|45.56|45.78|45.5|6
1737380760000|2025-01-20 13:46:00|45.86|45.58|45.92|45.64|45.92|45.64|45.86|45.58|5
1737380770000|2025-01-20 13:46:10|45.93|45.65|45.99|45.71|45.99|45.71|45.93|45.65|6
1737380780000|2025-01-20 13:46:20|46|45.72|46.02|45.74|46.02|45.74|46|45.72|6
1737380790000|2025-01-20 13:46:30|46.01|45.73|45.97|45.69|46.03|45.75|45.97|45.69|7
1737380800000|2025-01-20 13:46:40|46.02|45.74|46.02|45.74|46.02|45.74|46.01|45.73|5
1737380810000|2025-01-20 13:46:50|46.01|45.73|46.01|45.73|46.01|45.73|46.01|45.73|1
1737380820000|2025-01-20 13:47:00|46|45.72|46.03|45.75|46.04|45.76|45.97|45.69|9
1737380830000|2025-01-20 13:47:10|46.05|45.77|46.07|45.79|46.07|45.79|46.03|45.75|7
1737380840000|2025-01-20 13:47:20|46.06|45.78|46.04|45.76|46.06|45.78|46.04|45.76|3
1737380850000|2025-01-20 13:47:30|46.03|45.75|46.01|45.73|46.03|45.75|46.01|45.73|3
1737380860000|2025-01-20 13:47:40|46|45.72|46|45.72|46|45.72|46|45.72|1
1737380870000|2025-01-20 13:47:50|46.01|45.73|46.04|45.76|46.04|45.76|46.01|45.73|4
1737380880000|2025-01-20 13:48:00|46.05|45.77|46.12|45.84|46.13|45.85|46.05|45.77|9
1737380890000|2025-01-20 13:48:10|46.11|45.83|46.08|45.8|46.11|45.83|46.07|45.79|8
1737380900000|2025-01-20 13:48:20|46.09|45.81|46.11|45.83|46.11|45.83|46.09|45.81|3
1737380910000|2025-01-20 13:48:30|46.12|45.84|46.12|45.84|46.12|45.84|46.12|45.84|1
1737380920000|2025-01-20 13:48:40|46.13|45.85|46.13|45.85|46.14|45.86|46.13|45.85|5
1737380930000|2025-01-20 13:48:50|46.12|45.84|46.1|45.82|46.12|45.84|46.1|45.82|3
1737380940000|2025-01-20 13:49:00|46.11|45.83|46.11|45.83|46.11|45.83|46.09|45.81|7
1737380950000|2025-01-20 13:49:10|46.12|45.84|46.12|45.84|46.13|45.85|46.1|45.82|7
1737380960000|2025-01-20 13:49:20|46.13|45.85|46.15|45.87|46.15|45.87|46.11|45.83|6
1737380970000|2025-01-20 13:49:30|46.16|45.88|46.17|45.89|46.18|45.9|46.16|45.88|5
1737380990000|2025-01-20 13:49:50|46.19|45.91|46.17|45.89|46.2|45.92|46.17|45.89|7
1737381000000|2025-01-20 13:50:00|46.18|45.9|46.21|45.93|46.21|45.93|46.18|45.9|3
1737381010000|2025-01-20 13:50:10|46.2|45.92|46.18|45.9|46.2|45.92|46.18|45.9|4
1737381020000|2025-01-20 13:50:20|46.17|45.89|46.18|45.9|46.18|45.9|46.17|45.89|2
1737381030000|2025-01-20 13:50:30|46.19|45.91|46.17|45.89|46.19|45.91|46.17|45.89|2
1737381040000|2025-01-20 13:50:40|46.16|45.88|46.16|45.88|46.16|45.88|46.16|45.88|1
1737381050000|2025-01-20 13:50:50|46.17|45.89|46.17|45.89|46.17|45.89|46.17|45.89|1
1737381060000|2025-01-20 13:51:00|46.19|45.91|46.15|45.87|46.2|45.92|46.15|45.87|7
1737381070000|2025-01-20 13:51:10|46.16|45.88|46.16|45.88|46.17|45.89|46.16|45.88|3
1737381080000|2025-01-20 13:51:20|46.14|45.86|46.11|45.83|46.14|45.86|46.11|45.83|3
1737381090000|2025-01-20 13:51:30|46.12|45.84|46.14|45.86|46.16|45.88|46.12|45.84|6
1737381100000|2025-01-20 13:51:40|46.15|45.87|46.17|45.89|46.17|45.89|46.15|45.87|7
1737381110000|2025-01-20 13:51:50|46.16|45.88|46.19|45.91|46.19|45.91|46.16|45.88|6
1737381120000|2025-01-20 13:52:00|46.18|45.9|46.1|45.82|46.18|45.9|46.09|45.81|9
1737381130000|2025-01-20 13:52:10|46.09|45.81|46.04|45.76|46.09|45.81|46.04|45.76|6
1737381140000|2025-01-20 13:52:20|46.02|45.74|46.01|45.73|46.03|45.75|46.01|45.73|6
1737381150000|2025-01-20 13:52:30|46.02|45.74|46.01|45.73|46.06|45.78|46.01|45.73|9
1737381160000|2025-01-20 13:52:40|46.02|45.74|46.04|45.76|46.04|45.76|46.02|45.74|2
1737381170000|2025-01-20 13:52:50|46.05|45.77|46.07|45.79|46.07|45.79|46.05|45.77|3
1737381180000|2025-01-20 13:53:00|46.08|45.8|46.11|45.83|46.11|45.83|46.08|45.8|6
1737381190000|2025-01-20 13:53:10|46.1|45.82|46.1|45.82|46.11|45.83|46.1|45.82|3
1737381200000|2025-01-20 13:53:20|46.11|45.83|46.13|45.85|46.13|45.85|46.11|45.83|3
1737381210000|2025-01-20 13:53:30|46.16|45.88|46.18|45.9|46.18|45.9|46.16|45.88|4
1737381220000|2025-01-20 13:53:40|46.2|45.92|46.21|45.93|46.21|45.93|46.2|45.92|2
1737381230000|2025-01-20 13:53:50|46.2|45.92|46.16|45.88|46.2|45.92|46.15|45.87|8
1737381240000|2025-01-20 13:54:00|46.17|45.89|46.17|45.89|46.18|45.9|46.16|45.88|6
1737381250000|2025-01-20 13:54:10|46.18|45.9|46.2|45.92|46.2|45.92|46.18|45.9|2
1737381260000|2025-01-20 13:54:20|46.21|45.93|46.2|45.92|46.21|45.93|46.2|45.92|2
1737381270000|2025-01-20 13:54:30|46.21|45.93|46.2|45.92|46.21|45.93|46.2|45.92|2
1737381290000|2025-01-20 13:54:50|46.19|45.91|46.2|45.92|46.2|45.92|46.19|45.91|2
1737381300000|2025-01-20 13:55:00|46.19|45.91|46.21|45.93|46.21|45.93|46.19|45.91|2
1737381320000|2025-01-20 13:55:20|46.22|45.94|46.23|45.95|46.24|45.96|46.22|45.94|4
1737381330000|2025-01-20 13:55:30|46.22|45.94|46.18|45.9|46.22|45.94|46.18|45.9|9
1737381340000|2025-01-20 13:55:40|46.17|45.89|46.14|45.86|46.17|45.89|46.13|45.85|6
1737381350000|2025-01-20 13:55:50|46.15|45.87|46.16|45.88|46.18|45.9|46.15|45.87|4
1737381360000|2025-01-20 13:56:00|46.15|45.87|46.14|45.86|46.15|45.87|46.13|45.85|4
1737381370000|2025-01-20 13:56:10|46.15|45.87|46.18|45.9|46.19|45.91|46.15|45.87|10
1737381380000|2025-01-20 13:56:20|46.19|45.91|46.16|45.88|46.19|45.91|46.16|45.88|4
1737381390000|2025-01-20 13:56:30|46.15|45.87|46.15|45.87|46.15|45.87|46.15|45.87|1
1737381400000|2025-01-20 13:56:40|46.16|45.88|46.2|45.92|46.2|45.92|46.15|45.87|7
1737381410000|2025-01-20 13:56:50|46.19|45.91|46.19|45.91|46.19|45.91|46.19|45.91|1
1737381420000|2025-01-20 13:57:00|46.18|45.9|46.2|45.92|46.2|45.92|46.17|45.89|11
1737381430000|2025-01-20 13:57:10|46.19|45.91|46.18|45.9|46.19|45.91|46.16|45.88|10
1737381440000|2025-01-20 13:57:20|46.17|45.89|46.15|45.87|46.17|45.89|46.15|45.87|7
1737381450000|2025-01-20 13:57:30|46.14|45.86|46.19|45.91|46.19|45.91|46.14|45.86|5
1737381460000|2025-01-20 13:57:40|46.2|45.92|46.17|45.89|46.2|45.92|46.17|45.89|6
1737381470000|2025-01-20 13:57:50|46.18|45.9|46.18|45.9|46.18|45.9|46.15|45.87|13
1737381480000|2025-01-20 13:58:00|46.17|45.89|46.12|45.84|46.17|45.89|46.12|45.84|7
1737381490000|2025-01-20 13:58:10|46.13|45.85|46.12|45.84|46.13|45.85|46.12|45.84|4
1737381500000|2025-01-20 13:58:20|46.13|45.85|46.12|45.84|46.13|45.85|46.11|45.83|6
1737381510000|2025-01-20 13:58:30|46.13|45.85|46.13|45.85|46.13|45.85|46.12|45.84|3
1737381520000|2025-01-20 13:58:40|46.12|45.84|46.1|45.82|46.12|45.84|46.1|45.82|7
1737381530000|2025-01-20 13:58:50|46.09|45.81|46.07|45.79|46.09|45.81|46.07|45.79|9
1737381540000|2025-01-20 13:59:00|46.06|45.78|46.06|45.78|46.08|45.8|46.06|45.78|7
1737381550000|2025-01-20 13:59:10|46.05|45.77|46.08|45.8|46.08|45.8|46.05|45.77|4
1737381560000|2025-01-20 13:59:20|46.09|45.81|46.13|45.85|46.13|45.85|46.09|45.81|7
1737381570000|2025-01-20 13:59:30|46.12|45.84|46.16|45.88|46.16|45.88|46.11|45.83|7
1737381590000|2025-01-20 13:59:50|46.17|45.89|46.17|45.89|46.17|45.89|46.17|45.89|1
1737381600000|2025-01-20 14:00:00|46.16|45.88|46.13|45.85|46.2|45.92|46.13|45.85|13
1737381610000|2025-01-20 14:00:10|46.14|45.86|46.21|45.93|46.21|45.93|46.14|45.86|8
1737381620000|2025-01-20 14:00:20|46.22|45.94|46.24|45.96|46.25|45.97|46.22|45.94|11
1737381630000|2025-01-20 14:00:30|46.25|45.97|46.25|45.97|46.25|45.97|46.24|45.96|3
1737381640000|2025-01-20 14:00:40|46.24|45.96|46.22|45.94|46.24|45.96|46.2|45.92|10
1737381650000|2025-01-20 14:00:50|46.23|45.95|46.28|46|46.28|46|46.23|45.95|6
1737381660000|2025-01-20 14:01:00|46.27|45.99|46.25|45.97|46.27|45.99|46.25|45.97|7
1737381670000|2025-01-20 14:01:10|46.24|45.96|46.28|46|46.28|46|46.24|45.96|9
1737381680000|2025-01-20 14:01:20|46.29|46.01|46.26|45.98|46.29|46.01|46.26|45.98|4
1737381690000|2025-01-20 14:01:30|46.27|45.99|46.29|46.01|46.3|46.02|46.27|45.99|4
1737381700000|2025-01-20 14:01:40|46.3|46.02|46.33|46.05|46.33|46.05|46.3|46.02|6
1737381710000|2025-01-20 14:01:50|46.34|46.06|46.32|46.04|46.37|46.09|46.32|46.04|8
1737381720000|2025-01-20 14:02:00|46.33|46.05|46.34|46.06|46.35|46.07|46.33|46.05|8
1737381730000|2025-01-20 14:02:10|46.33|46.05|46.35|46.07|46.35|46.07|46.32|46.04|13
1737381740000|2025-01-20 14:02:20|46.36|46.08|46.37|46.09|46.37|46.09|46.36|46.08|12
1737381750000|2025-01-20 14:02:30|46.38|46.1|46.31|46.03|46.38|46.1|46.31|46.03|8
1737381760000|2025-01-20 14:02:40|46.3|46.02|46.35|46.07|46.35|46.07|46.3|46.02|8
1737381770000|2025-01-20 14:02:50|46.34|46.06|46.32|46.04|46.34|46.06|46.28|46|8
1737381780000|2025-01-20 14:03:00|46.31|46.03|46.3|46.02|46.34|46.06|46.3|46.02|14
1737381790000|2025-01-20 14:03:10|46.29|46.01|46.28|46|46.29|46.01|46.27|45.99|12
1737381800000|2025-01-20 14:03:20|46.29|46.01|46.25|45.97|46.29|46.01|46.23|45.95|9
1737381810000|2025-01-20 14:03:30|46.24|45.96|46.2|45.92|46.25|45.97|46.18|45.9|12
1737381820000|2025-01-20 14:03:40|46.19|45.91|46.2|45.92|46.2|45.92|46.19|45.91|6
1737381830000|2025-01-20 14:03:50|46.21|45.93|46.22|45.94|46.22|45.94|46.2|45.92|10
1737381840000|2025-01-20 14:04:00|46.21|45.93|46.18|45.9|46.21|45.93|46.16|45.88|10
1737381850000|2025-01-20 14:04:10|46.17|45.89|46.1|45.82|46.17|45.89|46.1|45.82|8
1737381860000|2025-01-20 14:04:20|46.11|45.83|46.12|45.84|46.15|45.87|46.11|45.83|6
1737381870000|2025-01-20 14:04:30|46.11|45.83|46.12|45.84|46.13|45.85|46.11|45.83|8
1737381880000|2025-01-20 14:04:40|46.11|45.83|46.1|45.82|46.11|45.83|46.09|45.81|8
1737381890000|2025-01-20 14:04:50|46.11|45.83|46.15|45.87|46.15|45.87|46.1|45.82|9
1737381900000|2025-01-20 14:05:00|46.16|45.88|46.13|45.85|46.16|45.88|46.13|45.85|10
1737381910000|2025-01-20 14:05:10|46.12|45.84|46.11|45.83|46.13|45.85|46.1|45.82|8
1737381920000|2025-01-20 14:05:20|46.1|45.82|46.11|45.83|46.13|45.85|46.1|45.82|10
1737381930000|2025-01-20 14:05:30|46.1|45.82|46.11|45.83|46.11|45.83|46.09|45.81|6
1737381940000|2025-01-20 14:05:40|46.1|45.82|46.14|45.86|46.14|45.86|46.07|45.79|15
1737381950000|2025-01-20 14:05:50|46.15|45.87|46.13|45.85|46.2|45.92|46.13|45.85|15
1737381960000|2025-01-20 14:06:00|46.14|45.86|46.13|45.85|46.16|45.88|46.13|45.85|12
1737381970000|2025-01-20 14:06:10|46.11|45.83|46.12|45.84|46.12|45.84|46.08|45.8|11
1737381980000|2025-01-20 14:06:20|46.13|45.85|46.21|45.93|46.21|45.93|46.13|45.85|11
1737381990000|2025-01-20 14:06:30|46.22|45.94|46.21|45.93|46.23|45.95|46.21|45.93|8
1737382000000|2025-01-20 14:06:40|46.19|45.91|46.2|45.92|46.23|45.95|46.19|45.91|14
1737382010000|2025-01-20 14:06:50|46.19|45.91|46.16|45.88|46.2|45.92|46.16|45.88|8
1737382020000|2025-01-20 14:07:00|46.17|45.89|46.11|45.83|46.17|45.89|46.1|45.82|11
1737382030000|2025-01-20 14:07:10|46.1|45.82|46.09|45.81|46.12|45.84|46.09|45.81|10
1737382040000|2025-01-20 14:07:20|46.08|45.8|46.09|45.81|46.09|45.81|46.08|45.8|14
1737382050000|2025-01-20 14:07:30|46.08|45.8|46.11|45.83|46.11|45.83|46.07|45.79|6
1737382060000|2025-01-20 14:07:40|46.12|45.84|46.12|45.84|46.17|45.89|46.12|45.84|16
1737382070000|2025-01-20 14:07:50|46.13|45.85|46.15|45.87|46.15|45.87|46.11|45.83|10
1737382080000|2025-01-20 14:08:00|46.16|45.88|46.16|45.88|46.19|45.91|46.16|45.88|8
1737382090000|2025-01-20 14:08:10|46.17|45.89|46.23|45.95|46.23|45.95|46.17|45.89|13
1737382100000|2025-01-20 14:08:20|46.22|45.94|46.23|45.95|46.23|45.95|46.22|45.94|4
1737382110000|2025-01-20 14:08:30|46.24|45.96|46.25|45.97|46.25|45.97|46.24|45.96|12
1737382120000|2025-01-20 14:08:40|46.26|45.98|46.25|45.97|46.28|46|46.23|45.95|14
1737382130000|2025-01-20 14:08:50|46.24|45.96|46.27|45.99|46.27|45.99|46.24|45.96|8
1737382140000|2025-01-20 14:09:00|46.26|45.98|46.25|45.97|46.29|46.01|46.24|45.96|14
1737382150000|2025-01-20 14:09:10|46.26|45.98|46.27|45.99|46.28|46|46.26|45.98|10
1737382160000|2025-01-20 14:09:20|46.28|46|46.27|45.99|46.29|46.01|46.25|45.97|12
1737382170000|2025-01-20 14:09:30|46.26|45.98|46.26|45.98|46.26|45.98|46.24|45.96|5
1737382180000|2025-01-20 14:09:40|46.25|45.97|46.26|45.98|46.27|45.99|46.24|45.96|10
1737382190000|2025-01-20 14:09:50|46.25|45.97|46.27|45.99|46.27|45.99|46.24|45.96|7
1737382200000|2025-01-20 14:10:00|46.26|45.98|46.28|46|46.29|46.01|46.25|45.97|6
1737382210000|2025-01-20 14:10:10|46.29|46.01|46.29|46.01|46.29|46.01|46.28|46|3
1737382220000|2025-01-20 14:10:20|46.28|46|46.24|45.96|46.28|46|46.23|45.95|7
1737382230000|2025-01-20 14:10:30|46.25|45.97|46.28|46|46.28|46|46.25|45.97|9
1737382240000|2025-01-20 14:10:40|46.29|46.01|46.25|45.97|46.29|46.01|46.25|45.97|9
1737382250000|2025-01-20 14:10:50|46.24|45.96|46.22|45.94|46.24|45.96|46.22|45.94|5
1737382260000|2025-01-20 14:11:00|46.21|45.93|46.2|45.92|46.21|45.93|46.2|45.92|6
1737382270000|2025-01-20 14:11:10|46.21|45.93|46.24|45.96|46.25|45.97|46.21|45.93|6
1737382280000|2025-01-20 14:11:20|46.23|45.95|46.3|46.02|46.3|46.02|46.23|45.95|10
1737382290000|2025-01-20 14:11:30|46.29|46.01|46.3|46.02|46.3|46.02|46.29|46.01|6
1737382300000|2025-01-20 14:11:40|46.31|46.03|46.34|46.06|46.34|46.06|46.31|46.03|4
1737382310000|2025-01-20 14:11:50|46.33|46.05|46.3|46.02|46.33|46.05|46.29|46.01|12
1737382320000|2025-01-20 14:12:00|46.29|46.01|46.33|46.05|46.34|46.06|46.29|46.01|11
1737382330000|2025-01-20 14:12:10|46.34|46.06|46.28|46|46.37|46.09|46.27|45.99|15
1737382340000|2025-01-20 14:12:20|46.29|46.01|46.26|45.98|46.29|46.01|46.26|45.98|4
1737382350000|2025-01-20 14:12:30|46.27|45.99|46.27|45.99|46.28|46|46.26|45.98|7
1737382360000|2025-01-20 14:12:40|46.28|46|46.34|46.06|46.36|46.08|46.28|46|13
1737382370000|2025-01-20 14:12:50|46.35|46.07|46.36|46.08|46.37|46.09|46.34|46.06|8
1737382380000|2025-01-20 14:13:00|46.35|46.07|46.37|46.09|46.37|46.09|46.33|46.05|11
1737382390000|2025-01-20 14:13:10|46.38|46.1|46.4|46.12|46.42|46.14|46.38|46.1|9
1737382400000|2025-01-20 14:13:20|46.41|46.13|46.41|46.13|46.41|46.13|46.41|46.13|1
1737382410000|2025-01-20 14:13:30|46.4|46.12|46.42|46.14|46.42|46.14|46.39|46.11|7
1737382420000|2025-01-20 14:13:40|46.41|46.13|46.37|46.09|46.43|46.15|46.37|46.09|7
1737382430000|2025-01-20 14:13:50|46.38|46.1|46.4|46.12|46.4|46.12|46.38|46.1|9
1737382440000|2025-01-20 14:14:00|46.41|46.13|46.39|46.11|46.42|46.14|46.39|46.11|11
1737382450000|2025-01-20 14:14:10|46.4|46.12|46.41|46.13|46.41|46.13|46.4|46.12|2
1737382460000|2025-01-20 14:14:20|46.4|46.12|46.4|46.12|46.4|46.12|46.4|46.12|1
1737382470000|2025-01-20 14:14:30|46.41|46.13|46.41|46.13|46.41|46.13|46.4|46.12|7
1737382480000|2025-01-20 14:14:40|46.4|46.12|46.38|46.1|46.4|46.12|46.38|46.1|7
1737382490000|2025-01-20 14:14:50|46.37|46.09|46.38|46.1|46.38|46.1|46.36|46.08|4
1737382500000|2025-01-20 14:15:00|46.37|46.09|46.38|46.1|46.38|46.1|46.36|46.08|9
1737382510000|2025-01-20 14:15:10|46.37|46.09|46.37|46.09|46.37|46.09|46.34|46.06|6
1737382520000|2025-01-20 14:15:20|46.38|46.1|46.34|46.06|46.39|46.11|46.34|46.06|11
1737382530000|2025-01-20 14:15:30|46.35|46.07|46.38|46.1|46.39|46.11|46.35|46.07|10
1737382540000|2025-01-20 14:15:40|46.39|46.11|46.4|46.12|46.4|46.12|46.38|46.1|6
1737382550000|2025-01-20 14:15:50|46.39|46.11|46.39|46.11|46.4|46.12|46.37|46.09|9
1737382560000|2025-01-20 14:16:00|46.38|46.1|46.36|46.08|46.38|46.1|46.34|46.06|12
1737382570000|2025-01-20 14:16:10|46.35|46.07|46.39|46.11|46.39|46.11|46.35|46.07|5
1737382580000|2025-01-20 14:16:20|46.4|46.12|46.4|46.12|46.41|46.13|46.39|46.11|5
1737382590000|2025-01-20 14:16:30|46.41|46.13|46.39|46.11|46.42|46.14|46.39|46.11|9
1737382600000|2025-01-20 14:16:40|46.38|46.1|46.42|46.14|46.42|46.14|46.38|46.1|4
1737382610000|2025-01-20 14:16:50|46.41|46.13|46.41|46.13|46.41|46.13|46.37|46.09|6
1737382620000|2025-01-20 14:17:00|46.43|46.15|46.42|46.14|46.45|46.17|46.41|46.13|10
1737382630000|2025-01-20 14:17:10|46.43|46.15|46.46|46.18|46.46|46.18|46.43|46.15|4
1737382640000|2025-01-20 14:17:20|46.47|46.19|46.48|46.2|46.49|46.21|46.44|46.16|10
1737382650000|2025-01-20 14:17:30|46.49|46.21|46.48|46.2|46.49|46.21|46.47|46.19|4
1737382660000|2025-01-20 14:17:40|46.49|46.21|46.48|46.2|46.5|46.22|46.47|46.19|14
1737382670000|2025-01-20 14:17:50|46.47|46.19|46.44|46.16|46.47|46.19|46.44|46.16|5
1737382680000|2025-01-20 14:18:00|46.45|46.17|46.42|46.14|46.46|46.18|46.41|46.13|8
1737382690000|2025-01-20 14:18:10|46.41|46.13|46.42|46.14|46.43|46.15|46.41|46.13|10
1737382700000|2025-01-20 14:18:20|46.43|46.15|46.43|46.15|46.44|46.16|46.42|46.14|11
1737382710000|2025-01-20 14:18:30|46.42|46.14|46.37|46.09|46.42|46.14|46.37|46.09|8
1737382720000|2025-01-20 14:18:40|46.36|46.08|46.35|46.07|46.36|46.08|46.34|46.06|6
1737382730000|2025-01-20 14:18:50|46.36|46.08|46.38|46.1|46.39|46.11|46.36|46.08|5
1737382740000|2025-01-20 14:19:00|46.37|46.09|46.35|46.07|46.37|46.09|46.35|46.07|7
1737382750000|2025-01-20 14:19:10|46.36|46.08|46.34|46.06|46.36|46.08|46.32|46.04|12
1737382760000|2025-01-20 14:19:20|46.35|46.07|46.34|46.06|46.35|46.07|46.33|46.05|4
1737382770000|2025-01-20 14:19:30|46.33|46.05|46.33|46.05|46.34|46.06|46.32|46.04|9
1737382780000|2025-01-20 14:19:40|46.32|46.04|46.3|46.02|46.32|46.04|46.3|46.02|9
1737382790000|2025-01-20 14:19:50|46.29|46.01|46.34|46.06|46.34|46.06|46.28|46|12
1737382800000|2025-01-20 14:20:00|46.33|46.05|46.3|46.02|46.34|46.06|46.3|46.02|12
1737382810000|2025-01-20 14:20:10|46.29|46.01|46.27|45.99|46.29|46.01|46.24|45.96|4
1737382820000|2025-01-20 14:20:20|46.26|45.98|46.3|46.02|46.3|46.02|46.25|45.97|9
1737382830000|2025-01-20 14:20:30|46.31|46.03|46.36|46.08|46.36|46.08|46.31|46.03|5
1737382840000|2025-01-20 14:20:40|46.37|46.09|46.39|46.11|46.39|46.11|46.37|46.09|9
1737382850000|2025-01-20 14:20:50|46.38|46.1|46.38|46.1|46.39|46.11|46.38|46.1|11
1737382860000|2025-01-20 14:21:00|46.39|46.11|46.37|46.09|46.39|46.11|46.34|46.06|14
1737382870000|2025-01-20 14:21:10|46.36|46.08|46.35|46.07|46.36|46.08|46.35|46.07|2
1737382880000|2025-01-20 14:21:20|46.36|46.08|46.38|46.1|46.39|46.11|46.35|46.07|9
1737382890000|2025-01-20 14:21:30|46.37|46.09|46.37|46.09|46.37|46.09|46.37|46.09|1
1737382900000|2025-01-20 14:21:40|46.38|46.1|46.37|46.09|46.39|46.11|46.37|46.09|4
1737382910000|2025-01-20 14:21:50|46.38|46.1|46.39|46.11|46.39|46.11|46.38|46.1|10
1737382920000|2025-01-20 14:22:00|46.38|46.1|46.38|46.1|46.39|46.11|46.38|46.1|5
1737382930000|2025-01-20 14:22:10|46.37|46.09|46.37|46.09|46.37|46.09|46.36|46.08|3
1737382940000|2025-01-20 14:22:20|46.38|46.1|46.38|46.1|46.39|46.11|46.37|46.09|7
1737382950000|2025-01-20 14:22:30|46.39|46.11|46.34|46.06|46.39|46.11|46.34|46.06|6
1737382960000|2025-01-20 14:22:40|46.33|46.05|46.34|46.06|46.34|46.06|46.33|46.05|2
1737382970000|2025-01-20 14:22:50|46.35|46.07|46.34|46.06|46.36|46.08|46.33|46.05|6
1737382980000|2025-01-20 14:23:00|46.33|46.05|46.29|46.01|46.33|46.05|46.27|45.99|13
1737382990000|2025-01-20 14:23:10|46.3|46.02|46.29|46.01|46.3|46.02|46.28|46|8
1737383000000|2025-01-20 14:23:20|46.3|46.02|46.32|46.04|46.32|46.04|46.3|46.02|7
1737383010000|2025-01-20 14:23:30|46.31|46.03|46.31|46.03|46.31|46.03|46.31|46.03|1
1737383020000|2025-01-20 14:23:40|46.3|46.02|46.26|45.98|46.31|46.03|46.26|45.98|7
1737383030000|2025-01-20 14:23:50|46.27|45.99|46.3|46.02|46.31|46.03|46.26|45.98|12
1737383040000|2025-01-20 14:24:00|46.31|46.03|46.29|46.01|46.32|46.04|46.29|46.01|9
1737383050000|2025-01-20 14:24:10|46.3|46.02|46.31|46.03|46.32|46.04|46.3|46.02|6
1737383060000|2025-01-20 14:24:20|46.3|46.02|46.28|46|46.3|46.02|46.28|46|3
1737383070000|2025-01-20 14:24:30|46.27|45.99|46.24|45.96|46.27|45.99|46.24|45.96|3
1737383080000|2025-01-20 14:24:40|46.25|45.97|46.28|46|46.3|46.02|46.25|45.97|10
1737383090000|2025-01-20 14:24:50|46.29|46.01|46.28|46|46.29|46.01|46.28|46|4
1737383100000|2025-01-20 14:25:00|46.29|46.01|46.27|45.99|46.3|46.02|46.27|45.99|5
1737383110000|2025-01-20 14:25:10|46.26|45.98|46.23|45.95|46.26|45.98|46.23|45.95|6
1737383120000|2025-01-20 14:25:20|46.22|45.94|46.19|45.91|46.22|45.94|46.17|45.89|6
1737383130000|2025-01-20 14:25:30|46.2|45.92|46.23|45.95|46.23|45.95|46.2|45.92|12
1737383140000|2025-01-20 14:25:40|46.24|45.96|46.23|45.95|46.24|45.96|46.21|45.93|5
1737383150000|2025-01-20 14:25:50|46.24|45.96|46.24|45.96|46.25|45.97|46.23|45.95|5
1737383160000|2025-01-20 14:26:00|46.23|45.95|46.21|45.93|46.25|45.97|46.2|45.92|10
1737383170000|2025-01-20 14:26:10|46.22|45.94|46.24|45.96|46.25|45.97|46.22|45.94|11
1737383180000|2025-01-20 14:26:20|46.25|45.97|46.24|45.96|46.25|45.97|46.22|45.94|10
1737383190000|2025-01-20 14:26:30|46.25|45.97|46.26|45.98|46.27|45.99|46.23|45.95|14
1737383200000|2025-01-20 14:26:40|46.25|45.97|46.23|45.95|46.26|45.98|46.23|45.95|7
1737383210000|2025-01-20 14:26:50|46.22|45.94|46.21|45.93|46.22|45.94|46.18|45.9|10
1737383220000|2025-01-20 14:27:00|46.22|45.94|46.21|45.93|46.22|45.94|46.2|45.92|6
1737383230000|2025-01-20 14:27:10|46.2|45.92|46.19|45.91|46.2|45.92|46.19|45.91|8
1737383240000|2025-01-20 14:27:20|46.18|45.9|46.18|45.9|46.18|45.9|46.18|45.9|1
1737383250000|2025-01-20 14:27:30|46.19|45.91|46.22|45.94|46.23|45.95|46.19|45.91|12
1737383260000|2025-01-20 14:27:40|46.23|45.95|46.23|45.95|46.24|45.96|46.23|45.95|3
1737383270000|2025-01-20 14:27:50|46.22|45.94|46.23|45.95|46.23|45.95|46.22|45.94|2
1737383280000|2025-01-20 14:28:00|46.22|45.94|46.22|45.94|46.22|45.94|46.18|45.9|8
1737383290000|2025-01-20 14:28:10|46.23|45.95|46.21|45.93|46.23|45.95|46.21|45.93|3
1737383300000|2025-01-20 14:28:20|46.2|45.92|46.16|45.88|46.21|45.93|46.16|45.88|6
1737383310000|2025-01-20 14:28:30|46.15|45.87|46.16|45.88|46.16|45.88|46.15|45.87|6
1737383320000|2025-01-20 14:28:40|46.15|45.87|46.12|45.84|46.15|45.87|46.12|45.84|10
1737383330000|2025-01-20 14:28:50|46.11|45.83|46.11|45.83|46.11|45.83|46.1|45.82|3
1737383340000|2025-01-20 14:29:00|46.12|45.84|46.11|45.83|46.13|45.85|46.11|45.83|10
1737383350000|2025-01-20 14:29:10|46.09|45.81|46.08|45.8|46.09|45.81|46.08|45.8|2
1737383360000|2025-01-20 14:29:20|46.07|45.79|46.12|45.84|46.13|45.85|46.07|45.79|12
1737383370000|2025-01-20 14:29:30|46.13|45.85|46.08|45.8|46.13|45.85|46.08|45.8|10
1737383380000|2025-01-20 14:29:40|46.09|45.81|46.12|45.84|46.14|45.86|46.08|45.8|10
1737383400000|2025-01-20 14:30:00|46.13|45.85|46.13|45.85|46.15|45.87|46.13|45.85|5
1737383410000|2025-01-20 14:30:10|46.12|45.84|46.1|45.82|46.13|45.85|46.1|45.82|6
1737383420000|2025-01-20 14:30:20|46.08|45.8|46.04|45.76|46.08|45.8|46.03|45.75|9
1737383430000|2025-01-20 14:30:30|46.05|45.77|46.03|45.75|46.08|45.8|46.03|45.75|8
1737383440000|2025-01-20 14:30:40|46.02|45.74|46.01|45.73|46.03|45.75|46.01|45.73|8
1737383450000|2025-01-20 14:30:50|46.02|45.74|46|45.72|46.03|45.75|46|45.72|9
1737383460000|2025-01-20 14:31:00|46.01|45.73|46.11|45.83|46.11|45.83|46|45.72|13
1737383470000|2025-01-20 14:31:10|46.12|45.84|46.09|45.81|46.15|45.87|46.06|45.78|14
1737383480000|2025-01-20 14:31:20|46.08|45.8|46.07|45.79|46.08|45.8|46.04|45.76|10
1737383490000|2025-01-20 14:31:30|46.06|45.78|46.02|45.74|46.06|45.78|46.02|45.74|7
1737383500000|2025-01-20 14:31:40|46.03|45.75|46.02|45.74|46.05|45.77|46.02|45.74|6
1737383510000|2025-01-20 14:31:50|46.03|45.75|46.05|45.77|46.05|45.77|46.02|45.74|9
1737383520000|2025-01-20 14:32:00|46.04|45.76|46.04|45.76|46.08|45.8|46.04|45.76|9
1737383530000|2025-01-20 14:32:10|46.03|45.75|46.04|45.76|46.04|45.76|46.02|45.74|6
1737383540000|2025-01-20 14:32:20|46.05|45.77|46.05|45.77|46.06|45.78|46.04|45.76|5
1737383550000|2025-01-20 14:32:30|46.06|45.78|46.16|45.88|46.16|45.88|46.06|45.78|14
1737383560000|2025-01-20 14:32:40|46.15|45.87|46.18|45.9|46.21|45.93|46.15|45.87|10
1737383570000|2025-01-20 14:32:50|46.17|45.89|46.18|45.9|46.19|45.91|46.17|45.89|6
1737383580000|2025-01-20 14:33:00|46.19|45.91|46.18|45.9|46.22|45.94|46.18|45.9|17
1737383590000|2025-01-20 14:33:10|46.17|45.89|46.16|45.88|46.18|45.9|46.16|45.88|10
1737383600000|2025-01-20 14:33:20|46.15|45.87|46.15|45.87|46.16|45.88|46.14|45.86|9
1737383610000|2025-01-20 14:33:30|46.16|45.88|46.16|45.88|46.16|45.88|46.15|45.87|7
1737383620000|2025-01-20 14:33:40|46.15|45.87|46.19|45.91|46.2|45.92|46.14|45.86|12
1737383630000|2025-01-20 14:33:50|46.2|45.92|46.17|45.89|46.2|45.92|46.17|45.89|12
1737383640000|2025-01-20 14:34:00|46.18|45.9|46.2|45.92|46.2|45.92|46.15|45.87|11
1737383650000|2025-01-20 14:34:10|46.21|45.93|46.22|45.94|46.22|45.94|46.21|45.93|2
1737383660000|2025-01-20 14:34:20|46.21|45.93|46.21|45.93|46.21|45.93|46.19|45.91|5
1737383670000|2025-01-20 14:34:30|46.2|45.92|46.24|45.96|46.24|45.96|46.2|45.92|7
1737383680000|2025-01-20 14:34:40|46.25|45.97|46.23|45.95|46.25|45.97|46.23|45.95|9
1737383690000|2025-01-20 14:34:50|46.22|45.94|46.22|45.94|46.23|45.95|46.21|45.93|5
1737383700000|2025-01-20 14:35:00|46.23|45.95|46.26|45.98|46.26|45.98|46.23|45.95|6
1737383710000|2025-01-20 14:35:10|46.27|45.99|46.26|45.98|46.28|46|46.26|45.98|10
1737383720000|2025-01-20 14:35:20|46.25|45.97|46.24|45.96|46.25|45.97|46.22|45.94|6
1737383730000|2025-01-20 14:35:30|46.23|45.95|46.22|45.94|46.23|45.95|46.2|45.92|5
1737383740000|2025-01-20 14:35:40|46.23|45.95|46.22|45.94|46.24|45.96|46.22|45.94|4
1737383750000|2025-01-20 14:35:50|46.23|45.95|46.22|45.94|46.23|45.95|46.22|45.94|2
1737383760000|2025-01-20 14:36:00|46.23|45.95|46.22|45.94|46.23|45.95|46.22|45.94|4
1737383770000|2025-01-20 14:36:10|46.23|45.95|46.2|45.92|46.23|45.95|46.2|45.92|7
1737383780000|2025-01-20 14:36:20|46.21|45.93|46.24|45.96|46.24|45.96|46.21|45.93|7
1737383790000|2025-01-20 14:36:30|46.23|45.95|46.19|45.91|46.23|45.95|46.19|45.91|9
1737383800000|2025-01-20 14:36:40|46.2|45.92|46.29|46.01|46.3|46.02|46.2|45.92|8
1737383810000|2025-01-20 14:36:50|46.3|46.02|46.33|46.05|46.33|46.05|46.29|46.01|8
1737383820000|2025-01-20 14:37:00|46.34|46.06|46.35|46.07|46.36|46.08|46.34|46.06|8
1737383830000|2025-01-20 14:37:10|46.34|46.06|46.35|46.07|46.35|46.07|46.32|46.04|18
1737383840000|2025-01-20 14:37:20|46.36|46.08|46.37|46.09|46.38|46.1|46.36|46.08|4
1737383850000|2025-01-20 14:37:30|46.36|46.08|46.36|46.08|46.36|46.08|46.35|46.07|3
1737383860000|2025-01-20 14:37:40|46.37|46.09|46.39|46.11|46.39|46.11|46.36|46.08|5
1737383870000|2025-01-20 14:37:50|46.4|46.12|46.4|46.12|46.42|46.14|46.4|46.12|7
1737383880000|2025-01-20 14:38:00|46.41|46.13|46.44|46.16|46.46|46.18|46.4|46.12|11
1737383890000|2025-01-20 14:38:10|46.45|46.17|46.43|46.15|46.46|46.18|46.42|46.14|9
1737383900000|2025-01-20 14:38:20|46.42|46.14|46.37|46.09|46.42|46.14|46.36|46.08|14
1737383910000|2025-01-20 14:38:30|46.36|46.08|46.33|46.05|46.36|46.08|46.33|46.05|8
1737383920000|2025-01-20 14:38:40|46.32|46.04|46.31|46.03|46.33|46.05|46.3|46.02|5
1737383930000|2025-01-20 14:38:50|46.3|46.02|46.32|46.04|46.32|46.04|46.3|46.02|9
1737383940000|2025-01-20 14:39:00|46.31|46.03|46.27|45.99|46.32|46.04|46.27|45.99|9
1737383950000|2025-01-20 14:39:10|46.28|46|46.26|45.98|46.28|46|46.26|45.98|11
1737383960000|2025-01-20 14:39:20|46.25|45.97|46.23|45.95|46.25|45.97|46.23|45.95|5
1737383970000|2025-01-20 14:39:30|46.22|45.94|46.17|45.89|46.22|45.94|46.14|45.86|15
1737383980000|2025-01-20 14:39:40|46.18|45.9|46.15|45.87|46.19|45.91|46.14|45.86|13
1737383990000|2025-01-20 14:39:50|46.14|45.86|46.16|45.88|46.17|45.89|46.14|45.86|7
1737384000000|2025-01-20 14:40:00|46.15|45.87|46.18|45.9|46.18|45.9|46.15|45.87|14
1737384010000|2025-01-20 14:40:10|46.19|45.91|46.24|45.96|46.24|45.96|46.19|45.91|7
1737384020000|2025-01-20 14:40:20|46.25|45.97|46.21|45.93|46.25|45.97|46.19|45.91|11
1737384030000|2025-01-20 14:40:30|46.22|45.94|46.19|45.91|46.22|45.94|46.19|45.91|7
1737384040000|2025-01-20 14:40:40|46.17|45.89|46.23|45.95|46.23|45.95|46.17|45.89|7
1737384050000|2025-01-20 14:40:50|46.24|45.96|46.29|46.01|46.29|46.01|46.24|45.96|9
1737384060000|2025-01-20 14:41:00|46.28|46|46.26|45.98|46.28|46|46.24|45.96|7
1737384070000|2025-01-20 14:41:10|46.27|45.99|46.25|45.97|46.28|46|46.25|45.97|17
1737384080000|2025-01-20 14:41:20|46.24|45.96|46.23|45.95|46.24|45.96|46.23|45.95|8
1737384090000|2025-01-20 14:41:30|46.24|45.96|46.25|45.97|46.27|45.99|46.22|45.94|15
1737384100000|2025-01-20 14:41:40|46.24|45.96|46.22|45.94|46.24|45.96|46.21|45.93|9
1737384110000|2025-01-20 14:41:50|46.24|45.96|46.23|45.95|46.27|45.99|46.22|45.94|16
1737384120000|2025-01-20 14:42:00|46.24|45.96|46.26|45.98|46.27|45.99|46.24|45.96|7
1737384130000|2025-01-20 14:42:10|46.25|45.97|46.24|45.96|46.25|45.97|46.22|45.94|8
1737384140000|2025-01-20 14:42:20|46.25|45.97|46.26|45.98|46.27|45.99|46.24|45.96|8
1737384150000|2025-01-20 14:42:30|46.27|45.99|46.26|45.98|46.27|45.99|46.25|45.97|8
1737384160000|2025-01-20 14:42:40|46.25|45.97|46.3|46.02|46.3|46.02|46.25|45.97|12
1737384170000|2025-01-20 14:42:50|46.31|46.03|46.3|46.02|46.32|46.04|46.3|46.02|6
1737384180000|2025-01-20 14:43:00|46.31|46.03|46.29|46.01|46.33|46.05|46.29|46.01|13
1737384190000|2025-01-20 14:43:10|46.28|46|46.31|46.03|46.32|46.04|46.27|45.99|8
1737384200000|2025-01-20 14:43:20|46.32|46.04|46.35|46.07|46.36|46.08|46.31|46.03|7
1737384210000|2025-01-20 14:43:30|46.34|46.06|46.39|46.11|46.4|46.12|46.34|46.06|13
1737384220000|2025-01-20 14:43:40|46.41|46.13|46.39|46.11|46.43|46.15|46.39|46.11|13
1737384230000|2025-01-20 14:43:50|46.38|46.1|46.38|46.1|46.38|46.1|46.37|46.09|5
1737384240000|2025-01-20 14:44:00|46.37|46.09|46.4|46.12|46.41|46.13|46.37|46.09|8
1737384250000|2025-01-20 14:44:10|46.39|46.11|46.38|46.1|46.39|46.11|46.38|46.1|4
1737384260000|2025-01-20 14:44:20|46.39|46.11|46.44|46.16|46.45|46.17|46.39|46.11|16
1737384270000|2025-01-20 14:44:30|46.45|46.17|46.45|46.17|46.45|46.17|46.45|46.17|1
1737384280000|2025-01-20 14:44:40|46.44|46.16|46.44|46.16|46.44|46.16|46.43|46.15|7
1737384290000|2025-01-20 14:44:50|46.45|46.17|46.39|46.11|46.45|46.17|46.38|46.1|10
1737384300000|2025-01-20 14:45:00|46.4|46.12|46.41|46.13|46.41|46.13|46.39|46.11|10
1737384310000|2025-01-20 14:45:10|46.4|46.12|46.37|46.09|46.4|46.12|46.36|46.08|10
1737384320000|2025-01-20 14:45:20|46.36|46.08|46.35|46.07|46.36|46.08|46.35|46.07|4
1737384330000|2025-01-20 14:45:30|46.36|46.08|46.34|46.06|46.36|46.08|46.34|46.06|7
1737384340000|2025-01-20 14:45:40|46.35|46.07|46.35|46.07|46.36|46.08|46.34|46.06|11
1737384350000|2025-01-20 14:45:50|46.36|46.08|46.41|46.13|46.41|46.13|46.36|46.08|7
1737384360000|2025-01-20 14:46:00|46.4|46.12|46.38|46.1|46.41|46.13|46.38|46.1|17
1737384370000|2025-01-20 14:46:10|46.39|46.11|46.43|46.15|46.44|46.16|46.39|46.11|9
1737384380000|2025-01-20 14:46:20|46.42|46.14|46.44|46.16|46.44|46.16|46.39|46.11|9
1737384390000|2025-01-20 14:46:30|46.43|46.15|46.42|46.14|46.44|46.16|46.42|46.14|6
1737384400000|2025-01-20 14:46:40|46.43|46.15|46.4|46.12|46.43|46.15|46.4|46.12|6
1737384410000|2025-01-20 14:46:50|46.39|46.11|46.37|46.09|46.39|46.11|46.36|46.08|7
1737384420000|2025-01-20 14:47:00|46.38|46.1|46.4|46.12|46.42|46.14|46.38|46.1|10
1737384430000|2025-01-20 14:47:10|46.41|46.13|46.4|46.12|46.41|46.13|46.4|46.12|6
1737384440000|2025-01-20 14:47:20|46.41|46.13|46.41|46.13|46.42|46.14|46.41|46.13|5
1737384450000|2025-01-20 14:47:30|46.4|46.12|46.38|46.1|46.4|46.12|46.38|46.1|3
1737384460000|2025-01-20 14:47:40|46.39|46.11|46.4|46.12|46.41|46.13|46.39|46.11|6
1737384470000|2025-01-20 14:47:50|46.39|46.11|46.38|46.1|46.4|46.12|46.38|46.1|4
1737384480000|2025-01-20 14:48:00|46.39|46.11|46.42|46.14|46.42|46.14|46.36|46.08|13
1737384490000|2025-01-20 14:48:10|46.43|46.15|46.43|46.15|46.43|46.15|46.42|46.14|3
1737384500000|2025-01-20 14:48:20|46.44|46.16|46.45|46.17|46.46|46.18|46.44|46.16|4
1737384510000|2025-01-20 14:48:30|46.46|46.18|46.48|46.2|46.49|46.21|46.46|46.18|11
1737384520000|2025-01-20 14:48:40|46.47|46.19|46.46|46.18|46.47|46.19|46.45|46.17|4
1737384530000|2025-01-20 14:48:50|46.45|46.17|46.48|46.2|46.49|46.21|46.45|46.17|6
1737384540000|2025-01-20 14:49:00|46.49|46.21|46.5|46.22|46.5|46.22|46.49|46.21|4
1737384550000|2025-01-20 14:49:10|46.49|46.21|46.46|46.18|46.5|46.22|46.46|46.18|6
1737384560000|2025-01-20 14:49:20|46.45|46.17|46.42|46.14|46.45|46.17|46.41|46.13|6
1737384570000|2025-01-20 14:49:30|46.43|46.15|46.45|46.17|46.45|46.17|46.42|46.14|7
1737384580000|2025-01-20 14:49:40|46.46|46.18|46.5|46.22|46.5|46.22|46.46|46.18|11
1737384590000|2025-01-20 14:49:50|46.51|46.23|46.51|46.23|46.53|46.25|46.5|46.22|10
1737384600000|2025-01-20 14:50:00|46.52|46.24|46.54|46.26|46.54|46.26|46.52|46.24|11
1737384610000|2025-01-20 14:50:10|46.53|46.25|46.5|46.22|46.55|46.27|46.5|46.22|8
1737384620000|2025-01-20 14:50:20|46.49|46.21|46.46|46.18|46.49|46.21|46.43|46.15|9
1737384630000|2025-01-20 14:50:30|46.45|46.17|46.48|46.2|46.48|46.2|46.44|46.16|5
1737384640000|2025-01-20 14:50:40|46.49|46.21|46.51|46.23|46.52|46.24|46.48|46.2|7
1737384650000|2025-01-20 14:50:50|46.5|46.22|46.52|46.24|46.52|46.24|46.49|46.21|9
1737384660000|2025-01-20 14:51:00|46.53|46.25|46.51|46.23|46.54|46.26|46.51|46.23|11
1737384670000|2025-01-20 14:51:10|46.5|46.22|46.52|46.24|46.53|46.25|46.5|46.22|7
1737384680000|2025-01-20 14:51:20|46.53|46.25|46.53|46.25|46.53|46.25|46.52|46.24|3
1737384690000|2025-01-20 14:51:30|46.54|46.26|46.56|46.28|46.56|46.28|46.54|46.26|9
1737384700000|2025-01-20 14:51:40|46.55|46.27|46.57|46.29|46.57|46.29|46.54|46.26|5
1737384710000|2025-01-20 14:51:50|46.58|46.3|46.6|46.32|46.61|46.33|46.58|46.3|5
1737384720000|2025-01-20 14:52:00|46.61|46.33|46.58|46.3|46.61|46.33|46.56|46.28|10
1737384730000|2025-01-20 14:52:10|46.6|46.32|46.58|46.3|46.62|46.34|46.58|46.3|11
1737384740000|2025-01-20 14:52:20|46.59|46.31|46.58|46.3|46.6|46.32|46.56|46.28|10
1737384750000|2025-01-20 14:52:30|46.59|46.31|46.58|46.3|46.61|46.33|46.58|46.3|10
1737384760000|2025-01-20 14:52:40|46.59|46.31|46.57|46.29|46.59|46.31|46.56|46.28|7
1737384770000|2025-01-20 14:52:50|46.56|46.28|46.54|46.26|46.56|46.28|46.53|46.25|9
1737384780000|2025-01-20 14:53:00|46.53|46.25|46.5|46.22|46.54|46.26|46.5|46.22|9
1737384790000|2025-01-20 14:53:10|46.49|46.21|46.51|46.23|46.51|46.23|46.48|46.2|9
1737384800000|2025-01-20 14:53:20|46.5|46.22|46.46|46.18|46.5|46.22|46.46|46.18|9
1737384810000|2025-01-20 14:53:30|46.45|46.17|46.43|46.15|46.45|46.17|46.42|46.14|5
1737384820000|2025-01-20 14:53:40|46.42|46.14|46.45|46.17|46.45|46.17|46.42|46.14|7
1737384830000|2025-01-20 14:53:50|46.46|46.18|46.46|46.18|46.46|46.18|46.44|46.16|7
1737384840000|2025-01-20 14:54:00|46.45|46.17|46.44|46.16|46.45|46.17|46.43|46.15|6
1737384850000|2025-01-20 14:54:10|46.45|46.17|46.48|46.2|46.48|46.2|46.44|46.16|6
1737384860000|2025-01-20 14:54:20|46.47|46.19|46.47|46.19|46.47|46.19|46.46|46.18|3
1737384870000|2025-01-20 14:54:30|46.48|46.2|46.45|46.17|46.48|46.2|46.45|46.17|3
1737384880000|2025-01-20 14:54:40|46.44|46.16|46.44|46.16|46.44|46.16|46.44|46.16|1
1737384890000|2025-01-20 14:54:50|46.45|46.17|46.46|46.18|46.46|46.18|46.44|46.16|4
1737384900000|2025-01-20 14:55:00|46.47|46.19|46.47|46.19|46.48|46.2|46.44|46.16|11
1737384910000|2025-01-20 14:55:10|46.48|46.2|46.5|46.22|46.5|46.22|46.46|46.18|11
1737384920000|2025-01-20 14:55:20|46.51|46.23|46.54|46.26|46.54|46.26|46.51|46.23|4
1737384930000|2025-01-20 14:55:30|46.52|46.24|46.52|46.24|46.53|46.25|46.52|46.24|3
1737384940000|2025-01-20 14:55:40|46.53|46.25|46.54|46.26|46.54|46.26|46.53|46.25|4
1737384950000|2025-01-20 14:55:50|46.53|46.25|46.55|46.27|46.56|46.28|46.53|46.25|7
1737384960000|2025-01-20 14:56:00|46.54|46.26|46.55|46.27|46.55|46.27|46.53|46.25|6
1737384970000|2025-01-20 14:56:10|46.54|46.26|46.58|46.3|46.58|46.3|46.54|46.26|7
1737384980000|2025-01-20 14:56:20|46.57|46.29|46.62|46.34|46.63|46.35|46.57|46.29|7
1737384990000|2025-01-20 14:56:30|46.63|46.35|46.62|46.34|46.63|46.35|46.62|46.34|4
1737385000000|2025-01-20 14:56:40|46.61|46.33|46.61|46.33|46.62|46.34|46.59|46.31|9
1737385010000|2025-01-20 14:56:50|46.62|46.34|46.67|46.39|46.67|46.39|46.62|46.34|9
1737385020000|2025-01-20 14:57:00|46.68|46.4|46.66|46.38|46.68|46.4|46.65|46.37|9
1737385030000|2025-01-20 14:57:10|46.67|46.39|46.72|46.44|46.72|46.44|46.67|46.39|10
1737385040000|2025-01-20 14:57:20|46.71|46.43|46.69|46.41|46.72|46.44|46.69|46.41|9
1737385050000|2025-01-20 14:57:30|46.7|46.42|46.75|46.47|46.75|46.47|46.7|46.42|14
1737385060000|2025-01-20 14:57:40|46.76|46.48|46.75|46.47|46.79|46.51|46.75|46.47|13
1737385070000|2025-01-20 14:57:50|46.74|46.46|46.74|46.46|46.77|46.49|46.72|46.44|16
1737385080000|2025-01-20 14:58:00|46.75|46.47|46.71|46.43|46.75|46.47|46.71|46.43|11
1737385090000|2025-01-20 14:58:10|46.7|46.42|46.66|46.38|46.7|46.42|46.66|46.38|10
1737385100000|2025-01-20 14:58:20|46.64|46.36|46.66|46.38|46.67|46.39|46.64|46.36|15
1737385110000|2025-01-20 14:58:30|46.67|46.39|46.7|46.42|46.7|46.42|46.67|46.39|9
1737385120000|2025-01-20 14:58:40|46.72|46.44|46.74|46.46|46.74|46.46|46.72|46.44|7
1737385130000|2025-01-20 14:58:50|46.75|46.47|46.75|46.47|46.75|46.47|46.74|46.46|3
1737385140000|2025-01-20 14:59:00|46.76|46.48|46.77|46.49|46.78|46.5|46.76|46.48|8
1737385150000|2025-01-20 14:59:10|46.79|46.51|46.81|46.53|46.82|46.54|46.78|46.5|12
1737385160000|2025-01-20 14:59:20|46.82|46.54|46.77|46.49|46.83|46.55|46.76|46.48|11
1737385170000|2025-01-20 14:59:30|46.76|46.48|46.78|46.5|46.78|46.5|46.75|46.47|13
1737385180000|2025-01-20 14:59:40|46.77|46.49|46.8|46.52|46.8|46.52|46.77|46.49|6
1737385190000|2025-01-20 14:59:50|46.81|46.53|46.84|46.56|46.84|46.56|46.81|46.53|10
1737385200000|2025-01-20 15:00:00|46.83|46.55|46.82|46.54|46.84|46.56|46.81|46.53|12
1737385210000|2025-01-20 15:00:10|46.81|46.53|46.8|46.52|46.81|46.53|46.77|46.49|15
1737385220000|2025-01-20 15:00:20|46.81|46.53|46.82|46.54|46.83|46.55|46.81|46.53|8
1737385230000|2025-01-20 15:00:30|46.81|46.53|46.8|46.52|46.83|46.55|46.8|46.52|12
1737385240000|2025-01-20 15:00:40|46.78|46.5|46.74|46.46|46.78|46.5|46.74|46.46|9
1737385250000|2025-01-20 15:00:50|46.73|46.45|46.67|46.39|46.73|46.45|46.66|46.38|9
1737385260000|2025-01-20 15:01:00|46.69|46.41|46.66|46.38|46.69|46.41|46.64|46.36|11
1737385270000|2025-01-20 15:01:10|46.65|46.37|46.54|46.26|46.65|46.37|46.53|46.25|12
1737385280000|2025-01-20 15:01:20|46.53|46.25|46.61|46.33|46.61|46.33|46.51|46.23|18
1737385290000|2025-01-20 15:01:30|46.6|46.32|46.55|46.27|46.61|46.33|46.55|46.27|15
1737385300000|2025-01-20 15:01:40|46.54|46.26|46.58|46.3|46.59|46.31|46.53|46.25|18
1737385310000|2025-01-20 15:01:50|46.57|46.29|46.59|46.31|46.59|46.31|46.55|46.27|11
1737385320000|2025-01-20 15:02:00|46.6|46.32|46.62|46.34|46.62|46.34|46.59|46.31|16
1737385330000|2025-01-20 15:02:10|46.61|46.33|46.56|46.28|46.62|46.34|46.56|46.28|14
1737385340000|2025-01-20 15:02:20|46.57|46.29|46.65|46.37|46.65|46.37|46.57|46.29|8
1737385350000|2025-01-20 15:02:30|46.64|46.36|46.64|46.36|46.66|46.38|46.63|46.35|9
1737385360000|2025-01-20 15:02:40|46.63|46.35|46.67|46.39|46.67|46.39|46.63|46.35|7
1737385370000|2025-01-20 15:02:50|46.68|46.4|46.77|46.49|46.77|46.49|46.68|46.4|11
1737385380000|2025-01-20 15:03:00|46.75|46.47|46.76|46.48|46.76|46.48|46.69|46.41|15
1737385390000|2025-01-20 15:03:10|46.77|46.49|46.78|46.5|46.81|46.53|46.77|46.49|14
1737385400000|2025-01-20 15:03:20|46.79|46.51|46.81|46.53|46.82|46.54|46.79|46.51|11
1737385410000|2025-01-20 15:03:30|46.79|46.51|46.78|46.5|46.79|46.51|46.75|46.47|12
1737385420000|2025-01-20 15:03:40|46.77|46.49|46.72|46.44|46.77|46.49|46.72|46.44|8
1737385430000|2025-01-20 15:03:50|46.73|46.45|46.65|46.37|46.74|46.46|46.65|46.37|14
1737385440000|2025-01-20 15:04:00|46.64|46.36|46.62|46.34|46.65|46.37|46.61|46.33|15
1737385450000|2025-01-20 15:04:10|46.63|46.35|46.66|46.38|46.69|46.41|46.63|46.35|11
1737385460000|2025-01-20 15:04:20|46.67|46.39|46.7|46.42|46.72|46.44|46.67|46.39|8
1737385470000|2025-01-20 15:04:30|46.69|46.41|46.68|46.4|46.69|46.41|46.67|46.39|11
1737385480000|2025-01-20 15:04:40|46.69|46.41|46.68|46.4|46.7|46.42|46.67|46.39|14
1737385490000|2025-01-20 15:04:50|46.69|46.41|46.69|46.41|46.7|46.42|46.68|46.4|9
1737385500000|2025-01-20 15:05:00|46.7|46.42|46.71|46.43|46.75|46.47|46.7|46.42|12
1737385510000|2025-01-20 15:05:10|46.72|46.44|46.74|46.46|46.74|46.46|46.71|46.43|7
1737385520000|2025-01-20 15:05:20|46.75|46.47|46.77|46.49|46.79|46.51|46.74|46.46|15
1737385530000|2025-01-20 15:05:30|46.76|46.48|46.8|46.52|46.8|46.52|46.76|46.48|10
1737385540000|2025-01-20 15:05:40|46.81|46.53|46.84|46.56|46.84|46.56|46.79|46.51|12
1737385550000|2025-01-20 15:05:50|46.83|46.55|46.83|46.55|46.84|46.56|46.82|46.54|5
1737385560000|2025-01-20 15:06:00|46.84|46.56|46.87|46.59|46.88|46.6|46.83|46.55|12
1737385570000|2025-01-20 15:06:10|46.88|46.6|46.82|46.54|46.88|46.6|46.82|46.54|8
1737385580000|2025-01-20 15:06:20|46.81|46.53|46.85|46.57|46.85|46.57|46.8|46.52|18
1737385590000|2025-01-20 15:06:30|46.84|46.56|46.83|46.55|46.84|46.56|46.82|46.54|4
1737385600000|2025-01-20 15:06:40|46.82|46.54|46.8|46.52|46.82|46.54|46.8|46.52|7
1737385610000|2025-01-20 15:06:50|46.79|46.51|46.77|46.49|46.8|46.52|46.77|46.49|5
1737385620000|2025-01-20 15:07:00|46.75|46.47|46.63|46.35|46.75|46.47|46.63|46.35|16
1737385630000|2025-01-20 15:07:10|46.64|46.36|46.65|46.37|46.65|46.37|46.63|46.35|6
1737385640000|2025-01-20 15:07:20|46.64|46.36|46.71|46.43|46.71|46.43|46.64|46.36|9
1737385650000|2025-01-20 15:07:30|46.7|46.42|46.78|46.5|46.78|46.5|46.7|46.42|9
1737385660000|2025-01-20 15:07:40|46.8|46.52|46.78|46.5|46.81|46.53|46.77|46.49|10
1737385670000|2025-01-20 15:07:50|46.77|46.49|46.8|46.52|46.8|46.52|46.76|46.48|7
1737385680000|2025-01-20 15:08:00|46.79|46.51|46.78|46.5|46.81|46.53|46.78|46.5|6
1737385690000|2025-01-20 15:08:10|46.77|46.49|46.73|46.45|46.77|46.49|46.71|46.43|10
1737385700000|2025-01-20 15:08:20|46.72|46.44|46.73|46.45|46.74|46.46|46.71|46.43|6
1737385710000|2025-01-20 15:08:30|46.74|46.46|46.78|46.5|46.78|46.5|46.73|46.45|17
1737385720000|2025-01-20 15:08:40|46.77|46.49|46.79|46.51|46.79|46.51|46.77|46.49|9
1737385730000|2025-01-20 15:08:50|46.78|46.5|46.75|46.47|46.78|46.5|46.73|46.45|11
1737385740000|2025-01-20 15:09:00|46.76|46.48|46.74|46.46|46.77|46.49|46.74|46.46|13
1737385750000|2025-01-20 15:09:10|46.73|46.45|46.75|46.47|46.75|46.47|46.72|46.44|5
1737385760000|2025-01-20 15:09:20|46.76|46.48|46.77|46.49|46.77|46.49|46.75|46.47|6
1737385770000|2025-01-20 15:09:30|46.78|46.5|46.76|46.48|46.79|46.51|46.74|46.46|11
1737385780000|2025-01-20 15:09:40|46.75|46.47|46.72|46.44|46.76|46.48|46.72|46.44|6
1737385790000|2025-01-20 15:09:50|46.73|46.45|46.75|46.47|46.75|46.47|46.73|46.45|5
1737385800000|2025-01-20 15:10:00|46.74|46.46|46.76|46.48|46.79|46.51|46.74|46.46|10
1737385810000|2025-01-20 15:10:10|46.75|46.47|46.73|46.45|46.75|46.47|46.72|46.44|5
1737385820000|2025-01-20 15:10:20|46.72|46.44|46.72|46.44|46.74|46.46|46.71|46.43|7
1737385830000|2025-01-20 15:10:30|46.73|46.45|46.67|46.39|46.73|46.45|46.67|46.39|11
1737385840000|2025-01-20 15:10:40|46.68|46.4|46.65|46.37|46.68|46.4|46.65|46.37|5
1737385850000|2025-01-20 15:10:50|46.66|46.38|46.62|46.34|46.66|46.38|46.62|46.34|7
1737385860000|2025-01-20 15:11:00|46.61|46.33|46.58|46.3|46.63|46.35|46.58|46.3|9
1737385870000|2025-01-20 15:11:10|46.57|46.29|46.57|46.29|46.57|46.29|46.55|46.27|9
1737385880000|2025-01-20 15:11:20|46.56|46.28|46.53|46.25|46.57|46.29|46.53|46.25|13
1737385890000|2025-01-20 15:11:30|46.54|46.26|46.58|46.3|46.6|46.32|46.54|46.26|10
1737385900000|2025-01-20 15:11:40|46.59|46.31|46.52|46.24|46.59|46.31|46.52|46.24|7
1737385910000|2025-01-20 15:11:50|46.53|46.25|46.51|46.23|46.54|46.26|46.49|46.21|11
1737385920000|2025-01-20 15:12:00|46.52|46.24|46.57|46.29|46.57|46.29|46.51|46.23|15
1737385930000|2025-01-20 15:12:10|46.56|46.28|46.55|46.27|46.59|46.31|46.55|46.27|12
1737385940000|2025-01-20 15:12:20|46.56|46.28|46.62|46.34|46.64|46.36|46.56|46.28|10
1737385950000|2025-01-20 15:12:30|46.61|46.33|46.59|46.31|46.61|46.33|46.58|46.3|9
1737385960000|2025-01-20 15:12:40|46.6|46.32|46.66|46.38|46.66|46.38|46.6|46.32|13
1737385970000|2025-01-20 15:12:50|46.65|46.37|46.63|46.35|46.65|46.37|46.63|46.35|3
1737385980000|2025-01-20 15:13:00|46.62|46.34|46.63|46.35|46.64|46.36|46.61|46.33|10
1737385990000|2025-01-20 15:13:10|46.64|46.36|46.59|46.31|46.64|46.36|46.59|46.31|14
1737386000000|2025-01-20 15:13:20|46.58|46.3|46.56|46.28|46.58|46.3|46.55|46.27|9
1737386010000|2025-01-20 15:13:30|46.57|46.29|46.56|46.28|46.57|46.29|46.56|46.28|4
1737386020000|2025-01-20 15:13:40|46.57|46.29|46.56|46.28|46.57|46.29|46.55|46.27|6
1737386030000|2025-01-20 15:13:50|46.57|46.29|46.58|46.3|46.59|46.31|46.57|46.29|8
1737386040000|2025-01-20 15:14:00|46.59|46.31|46.54|46.26|46.59|46.31|46.54|46.26|10
1737386050000|2025-01-20 15:14:10|46.55|46.27|46.58|46.3|46.59|46.31|46.54|46.26|10
1737386060000|2025-01-20 15:14:20|46.59|46.31|46.63|46.35|46.63|46.35|46.58|46.3|8
1737386070000|2025-01-20 15:14:30|46.64|46.36|46.64|46.36|46.65|46.37|46.63|46.35|5
1737386080000|2025-01-20 15:14:40|46.65|46.37|46.64|46.36|46.65|46.37|46.64|46.36|4
1737386090000|2025-01-20 15:14:50|46.65|46.37|46.64|46.36|46.66|46.38|46.64|46.36|8
1737386100000|2025-01-20 15:15:00|46.61|46.33|46.7|46.42|46.7|46.42|46.59|46.31|14
1737386110000|2025-01-20 15:15:10|46.69|46.41|46.69|46.41|46.7|46.42|46.67|46.39|16
1737386120000|2025-01-20 15:15:20|46.7|46.42|46.72|46.44|46.72|46.44|46.68|46.4|9
1737386130000|2025-01-20 15:15:30|46.73|46.45|46.74|46.46|46.75|46.47|46.73|46.45|4
1737386140000|2025-01-20 15:15:40|46.75|46.47|46.77|46.49|46.77|46.49|46.75|46.47|5
1737386150000|2025-01-20 15:15:50|46.76|46.48|46.78|46.5|46.79|46.51|46.74|46.46|11
1737386160000|2025-01-20 15:16:00|46.77|46.49|46.78|46.5|46.81|46.53|46.77|46.49|13
1737386170000|2025-01-20 15:16:10|46.77|46.49|46.79|46.51|46.8|46.52|46.76|46.48|18
1737386180000|2025-01-20 15:16:20|46.78|46.5|46.67|46.39|46.78|46.5|46.67|46.39|13
1737386190000|2025-01-20 15:16:30|46.66|46.38|46.75|46.47|46.75|46.47|46.66|46.38|17
1737386200000|2025-01-20 15:16:40|46.76|46.48|46.73|46.45|46.79|46.51|46.73|46.45|9
1737386210000|2025-01-20 15:16:50|46.74|46.46|46.82|46.54|46.83|46.55|46.74|46.46|11
1737386220000|2025-01-20 15:17:00|46.8|46.52|46.79|46.51|46.81|46.53|46.77|46.49|20
1737386230000|2025-01-20 15:17:10|46.78|46.5|46.71|46.43|46.78|46.5|46.69|46.41|16
1737386240000|2025-01-20 15:17:20|46.69|46.41|46.67|46.39|46.7|46.42|46.66|46.38|15
1737386250000|2025-01-20 15:17:30|46.66|46.38|46.74|46.46|46.75|46.47|46.66|46.38|16
1737386260000|2025-01-20 15:17:40|46.73|46.45|46.7|46.42|46.73|46.45|46.7|46.42|10
1737386270000|2025-01-20 15:17:50|46.68|46.4|46.57|46.29|46.68|46.4|46.56|46.28|15
1737386280000|2025-01-20 15:18:00|46.58|46.3|46.56|46.28|46.6|46.32|46.56|46.28|22
1737386290000|2025-01-20 15:18:10|46.55|46.27|46.52|46.24|46.55|46.27|46.49|46.21|20
1737386300000|2025-01-20 15:18:20|46.51|46.23|46.63|46.35|46.65|46.37|46.51|46.23|16
1737386310000|2025-01-20 15:18:30|46.62|46.34|46.52|46.24|46.63|46.35|46.52|46.24|15
1737386320000|2025-01-20 15:18:40|46.54|46.26|46.56|46.28|46.56|46.28|46.51|46.23|13
1737386330000|2025-01-20 15:18:50|46.6|46.32|46.57|46.29|46.63|46.35|46.56|46.28|19
1737386340000|2025-01-20 15:19:00|46.56|46.28|46.51|46.23|46.56|46.28|46.5|46.22|16
1737386350000|2025-01-20 15:19:10|46.49|46.21|46.39|46.11|46.5|46.22|46.39|46.11|13
1737386360000|2025-01-20 15:19:20|46.38|46.1|46.45|46.17|46.46|46.18|46.38|46.1|16
1737386370000|2025-01-20 15:19:30|46.46|46.18|46.62|46.34|46.62|46.34|46.46|46.18|20
1737386380000|2025-01-20 15:19:40|46.6|46.32|46.64|46.36|46.65|46.37|46.57|46.29|19
1737386390000|2025-01-20 15:19:50|46.65|46.37|46.69|46.41|46.72|46.44|46.63|46.35|21
1737386400000|2025-01-20 15:20:00|46.68|46.4|46.7|46.42|46.7|46.42|46.67|46.39|14
1737386410000|2025-01-20 15:20:10|46.69|46.41|46.58|46.3|46.69|46.41|46.58|46.3|14
1737386420000|2025-01-20 15:20:20|46.59|46.31|46.59|46.31|46.63|46.35|46.58|46.3|18
1737386430000|2025-01-20 15:20:30|46.58|46.3|46.58|46.3|46.6|46.32|46.54|46.26|14
1737386440000|2025-01-20 15:20:40|46.56|46.28|46.56|46.28|46.58|46.3|46.54|46.26|16
1737386450000|2025-01-20 15:20:50|46.57|46.29|46.53|46.25|46.57|46.29|46.53|46.25|8
1737386460000|2025-01-20 15:21:00|46.54|46.26|46.53|46.25|46.59|46.31|46.53|46.25|14
1737386470000|2025-01-20 15:21:10|46.51|46.23|46.54|46.26|46.54|46.26|46.49|46.21|14
1737386480000|2025-01-20 15:21:20|46.55|46.27|46.59|46.31|46.62|46.34|46.55|46.27|17
1737386490000|2025-01-20 15:21:30|46.58|46.3|46.63|46.35|46.63|46.35|46.56|46.28|14
1737386500000|2025-01-20 15:21:40|46.64|46.36|46.64|46.36|46.67|46.39|46.62|46.34|22
1737386510000|2025-01-20 15:21:50|46.63|46.35|46.7|46.42|46.7|46.42|46.62|46.34|15
1737386520000|2025-01-20 15:22:00|46.71|46.43|46.71|46.43|46.76|46.48|46.7|46.42|19
1737386530000|2025-01-20 15:22:10|46.7|46.42|46.72|46.44|46.73|46.45|46.69|46.41|18
1737386540000|2025-01-20 15:22:20|46.73|46.45|46.66|46.38|46.74|46.46|46.66|46.38|11
1737386550000|2025-01-20 15:22:30|46.64|46.36|46.67|46.39|46.67|46.39|46.62|46.34|15
1737386560000|2025-01-20 15:22:40|46.68|46.4|46.71|46.43|46.73|46.45|46.68|46.4|11
1737386570000|2025-01-20 15:22:50|46.72|46.44|46.69|46.41|46.72|46.44|46.67|46.39|15
1737386580000|2025-01-20 15:23:00|46.68|46.4|46.7|46.42|46.73|46.45|46.67|46.39|18
1737386590000|2025-01-20 15:23:10|46.71|46.43|46.69|46.41|46.72|46.44|46.66|46.38|18
1737386600000|2025-01-20 15:23:20|46.68|46.4|46.67|46.39|46.7|46.42|46.67|46.39|15
1737386610000|2025-01-20 15:23:30|46.64|46.36|46.6|46.32|46.64|46.36|46.58|46.3|12
1737386620000|2025-01-20 15:23:40|46.61|46.33|46.6|46.32|46.63|46.35|46.6|46.32|12
1737386630000|2025-01-20 15:23:50|46.57|46.29|46.55|46.27|46.58|46.3|46.53|46.25|9
1737386640000|2025-01-20 15:24:00|46.56|46.28|46.54|46.26|46.57|46.29|46.54|46.26|11
1737386650000|2025-01-20 15:24:10|46.52|46.24|46.54|46.26|46.54|46.26|46.51|46.23|15
1737386660000|2025-01-20 15:24:20|46.56|46.28|46.64|46.36|46.64|46.36|46.56|46.28|15
1737386670000|2025-01-20 15:24:30|46.65|46.37|46.65|46.37|46.66|46.38|46.63|46.35|17
1737386680000|2025-01-20 15:24:40|46.64|46.36|46.67|46.39|46.69|46.41|46.64|46.36|14
1737386690000|2025-01-20 15:24:50|46.66|46.38|46.67|46.39|46.68|46.4|46.64|46.36|10
1737386700000|2025-01-20 15:25:00|46.66|46.38|46.62|46.34|46.66|46.38|46.6|46.32|8
1737386710000|2025-01-20 15:25:10|46.61|46.33|46.61|46.33|46.61|46.33|46.57|46.29|12
1737386720000|2025-01-20 15:25:20|46.6|46.32|46.6|46.32|46.64|46.36|46.59|46.31|11
1737386730000|2025-01-20 15:25:30|46.61|46.33|46.64|46.36|46.65|46.37|46.61|46.33|14
1737386740000|2025-01-20 15:25:40|46.67|46.39|46.74|46.46|46.74|46.46|46.66|46.38|10
1737386750000|2025-01-20 15:25:50|46.76|46.48|46.74|46.46|46.77|46.49|46.74|46.46|9
1737386760000|2025-01-20 15:26:00|46.75|46.47|46.79|46.51|46.81|46.53|46.75|46.47|16
1737386770000|2025-01-20 15:26:10|46.8|46.52|46.81|46.53|46.81|46.53|46.78|46.5|14
1737386780000|2025-01-20 15:26:20|46.82|46.54|46.86|46.58|46.88|46.6|46.82|46.54|13
1737386790000|2025-01-20 15:26:30|46.87|46.59|46.91|46.63|46.91|46.63|46.87|46.59|5
1737386800000|2025-01-20 15:26:40|46.92|46.64|46.92|46.64|46.92|46.64|46.9|46.62|9
1737386810000|2025-01-20 15:26:50|46.91|46.63|46.85|46.57|46.91|46.63|46.82|46.54|9
1737386820000|2025-01-20 15:27:00|46.86|46.58|46.92|46.64|46.92|46.64|46.86|46.58|11
1737386830000|2025-01-20 15:27:10|46.93|46.65|46.91|46.63|46.95|46.67|46.9|46.62|11
1737386840000|2025-01-20 15:27:20|46.92|46.64|47|46.72|47.01|46.73|46.92|46.64|15
1737386850000|2025-01-20 15:27:30|47.01|46.73|47.03|46.75|47.04|46.76|47|46.72|11
1737386860000|2025-01-20 15:27:40|47.02|46.74|47.05|46.77|47.06|46.78|47.01|46.73|12
1737386870000|2025-01-20 15:27:50|47.02|46.74|47.18|46.9|47.18|46.9|47.02|46.74|13
1737386880000|2025-01-20 15:28:00|47.19|46.91|47.12|46.84|47.21|46.93|47.12|46.84|17
1737386890000|2025-01-20 15:28:10|47.1|46.82|47.11|46.83|47.11|46.83|47.07|46.79|13
1737386900000|2025-01-20 15:28:20|47.1|46.82|47.16|46.88|47.2|46.92|47.08|46.8|15
1737386910000|2025-01-20 15:28:30|47.15|46.87|47.21|46.93|47.21|46.93|47.15|46.87|7
1737386920000|2025-01-20 15:28:40|47.22|46.94|47.23|46.95|47.24|46.96|47.21|46.93|10
1737386930000|2025-01-20 15:28:50|47.24|46.96|47.28|47|47.29|47.01|47.23|46.95|17
1737386940000|2025-01-20 15:29:00|47.27|46.99|47.23|46.95|47.27|46.99|47.23|46.95|10
1737386950000|2025-01-20 15:29:10|47.22|46.94|47.16|46.88|47.22|46.94|47.15|46.87|7
1737386960000|2025-01-20 15:29:20|47.15|46.87|47.14|46.86|47.16|46.88|47.14|46.86|12
1737386970000|2025-01-20 15:29:30|47.13|46.85|47.1|46.82|47.13|46.85|47.1|46.82|10
1737386980000|2025-01-20 15:29:40|47.09|46.81|47.03|46.75|47.09|46.81|47.03|46.75|12
1737386990000|2025-01-20 15:29:50|47.04|46.76|47.1|46.82|47.1|46.82|47.04|46.76|12
1737387000000|2025-01-20 15:30:00|47.09|46.81|47.01|46.73|47.09|46.81|47.01|46.73|14
1737387010000|2025-01-20 15:30:10|47|46.72|47.08|46.8|47.1|46.82|47|46.72|16
1737387020000|2025-01-20 15:30:20|47.07|46.79|47.06|46.78|47.1|46.82|47.05|46.77|19
1737387030000|2025-01-20 15:30:30|47.05|46.77|47.21|46.93|47.22|46.94|47.05|46.77|14
1737387040000|2025-01-20 15:30:40|47.2|46.92|47.11|46.83|47.21|46.93|47.09|46.81|13
1737387050000|2025-01-20 15:30:50|47.1|46.82|47.17|46.89|47.19|46.91|47.08|46.8|14
1737387060000|2025-01-20 15:31:00|47.15|46.87|47.14|46.86|47.2|46.92|47.14|46.86|18
1737387070000|2025-01-20 15:31:10|47.13|46.85|47.1|46.82|47.13|46.85|47.07|46.79|18
1737387080000|2025-01-20 15:31:20|47.11|46.83|47.18|46.9|47.19|46.91|47.11|46.83|20
1737387090000|2025-01-20 15:31:30|47.19|46.91|47.2|46.92|47.24|46.96|47.19|46.91|13
1737387100000|2025-01-20 15:31:40|47.21|46.93|47.2|46.92|47.21|46.93|47.16|46.88|12
1737387110000|2025-01-20 15:31:50|47.17|46.89|47.15|46.87|47.2|46.92|47.15|46.87|16
1737387120000|2025-01-20 15:32:00|47.14|46.86|47.04|46.76|47.16|46.88|47.04|46.76|18
1737387130000|2025-01-20 15:32:10|47.03|46.75|47.04|46.76|47.06|46.78|47.01|46.73|16
1737387140000|2025-01-20 15:32:20|47.05|46.77|47.08|46.8|47.1|46.82|47.05|46.77|19
1737387150000|2025-01-20 15:32:30|47.07|46.79|47.01|46.73|47.07|46.79|46.98|46.7|16
1737387160000|2025-01-20 15:32:40|47.03|46.75|47.01|46.73|47.08|46.8|47.01|46.73|20
1737387170000|2025-01-20 15:32:50|47.02|46.74|47.02|46.74|47.05|46.77|47|46.72|15
1737387180000|2025-01-20 15:33:00|47.01|46.73|47.01|46.73|47.01|46.73|46.98|46.7|13
1737387190000|2025-01-20 15:33:10|47|46.72|46.95|46.67|47|46.72|46.95|46.67|13
1737387200000|2025-01-20 15:33:20|46.94|46.66|46.88|46.6|46.95|46.67|46.88|46.6|16
1737387210000|2025-01-20 15:33:30|46.87|46.59|46.88|46.6|46.89|46.61|46.85|46.57|11
1737387220000|2025-01-20 15:33:40|46.89|46.61|46.85|46.57|46.96|46.68|46.84|46.56|21
1737387230000|2025-01-20 15:33:50|46.84|46.56|46.82|46.54|46.84|46.56|46.81|46.53|5
1737387240000|2025-01-20 15:34:00|46.83|46.55|46.85|46.57|46.86|46.58|46.82|46.54|20
1737387250000|2025-01-20 15:34:10|46.86|46.58|46.85|46.57|46.89|46.61|46.85|46.57|17
1737387260000|2025-01-20 15:34:20|46.84|46.56|46.8|46.52|46.84|46.56|46.78|46.5|12
1737387270000|2025-01-20 15:34:30|46.79|46.51|46.76|46.48|46.8|46.52|46.76|46.48|13
1737387280000|2025-01-20 15:34:40|46.75|46.47|46.75|46.47|46.77|46.49|46.75|46.47|7
1737387290000|2025-01-20 15:34:50|46.76|46.48|46.78|46.5|46.79|46.51|46.75|46.47|14
1737387300000|2025-01-20 15:35:00|46.77|46.49|46.72|46.44|46.78|46.5|46.72|46.44|11
1737387310000|2025-01-20 15:35:10|46.7|46.42|46.67|46.39|46.72|46.44|46.67|46.39|6
1737387320000|2025-01-20 15:35:20|46.66|46.38|46.67|46.39|46.69|46.41|46.66|46.38|9
1737387330000|2025-01-20 15:35:30|46.66|46.38|46.67|46.39|46.68|46.4|46.65|46.37|8
1737387340000|2025-01-20 15:35:40|46.68|46.4|46.68|46.4|46.69|46.41|46.65|46.37|12
1737387350000|2025-01-20 15:35:50|46.67|46.39|46.7|46.42|46.7|46.42|46.67|46.39|6
1737387360000|2025-01-20 15:36:00|46.71|46.43|46.81|46.53|46.82|46.54|46.71|46.43|19
1737387370000|2025-01-20 15:36:10|46.8|46.52|46.81|46.53|46.82|46.54|46.78|46.5|9
1737387380000|2025-01-20 15:36:20|46.82|46.54|46.81|46.53|46.87|46.59|46.79|46.51|16
1737387390000|2025-01-20 15:36:30|46.82|46.54|46.88|46.6|46.89|46.61|46.81|46.53|14
1737387400000|2025-01-20 15:36:40|46.87|46.59|46.85|46.57|46.87|46.59|46.83|46.55|16
1737387410000|2025-01-20 15:36:50|46.84|46.56|46.86|46.58|46.88|46.6|46.84|46.56|9
1737387420000|2025-01-20 15:37:00|46.87|46.59|46.84|46.56|46.87|46.59|46.83|46.55|13
1737387430000|2025-01-20 15:37:10|46.83|46.55|46.86|46.58|46.87|46.59|46.83|46.55|19
1737387440000|2025-01-20 15:37:20|46.87|46.59|46.83|46.55|46.9|46.62|46.81|46.53|13
1737387450000|2025-01-20 15:37:30|46.82|46.54|46.79|46.51|46.82|46.54|46.77|46.49|12
1737387460000|2025-01-20 15:37:40|46.8|46.52|46.84|46.56|46.86|46.58|46.8|46.52|13
1737387470000|2025-01-20 15:37:50|46.83|46.55|46.82|46.54|46.83|46.55|46.82|46.54|2
1737387480000|2025-01-20 15:38:00|46.83|46.55|46.85|46.57|46.88|46.6|46.83|46.55|20
1737387490000|2025-01-20 15:38:10|46.84|46.56|46.87|46.59|46.88|46.6|46.84|46.56|10
1737387500000|2025-01-20 15:38:20|46.88|46.6|46.85|46.57|46.88|46.6|46.85|46.57|8
1737387510000|2025-01-20 15:38:30|46.86|46.58|46.88|46.6|46.89|46.61|46.86|46.58|8
1737387520000|2025-01-20 15:38:40|46.89|46.61|46.85|46.57|46.89|46.61|46.82|46.54|11
1737387530000|2025-01-20 15:38:50|46.84|46.56|46.87|46.59|46.89|46.61|46.84|46.56|12
1737387540000|2025-01-20 15:39:00|46.86|46.58|46.85|46.57|46.89|46.61|46.84|46.56|14
1737387550000|2025-01-20 15:39:10|46.84|46.56|46.91|46.63|46.91|46.63|46.84|46.56|7
1737387560000|2025-01-20 15:39:20|46.92|46.64|46.95|46.67|46.95|46.67|46.92|46.64|12
1737387570000|2025-01-20 15:39:30|46.94|46.66|46.93|46.65|46.95|46.67|46.93|46.65|4
1737387580000|2025-01-20 15:39:40|46.92|46.64|46.88|46.6|46.93|46.65|46.88|46.6|6
1737387590000|2025-01-20 15:39:50|46.87|46.59|46.9|46.62|46.91|46.63|46.87|46.59|11
1737387600000|2025-01-20 15:40:00|46.91|46.63|46.78|46.5|46.91|46.63|46.78|46.5|11
1737387610000|2025-01-20 15:40:10|46.79|46.51|46.79|46.51|46.8|46.52|46.76|46.48|13
1737387620000|2025-01-20 15:40:20|46.8|46.52|46.85|46.57|46.85|46.57|46.79|46.51|11
1737387630000|2025-01-20 15:40:30|46.86|46.58|46.81|46.53|46.89|46.61|46.81|46.53|15
1737387640000|2025-01-20 15:40:40|46.8|46.52|46.82|46.54|46.83|46.55|46.79|46.51|8
1737387650000|2025-01-20 15:40:50|46.83|46.55|46.86|46.58|46.88|46.6|46.83|46.55|13
1737387660000|2025-01-20 15:41:00|46.85|46.57|46.79|46.51|46.86|46.58|46.79|46.51|8
1737387670000|2025-01-20 15:41:10|46.78|46.5|46.77|46.49|46.79|46.51|46.77|46.49|10
1737387680000|2025-01-20 15:41:20|46.76|46.48|46.82|46.54|46.82|46.54|46.76|46.48|9
1737387690000|2025-01-20 15:41:30|46.83|46.55|46.8|46.52|46.83|46.55|46.79|46.51|4
1737387700000|2025-01-20 15:41:40|46.79|46.51|46.77|46.49|46.79|46.51|46.76|46.48|6
1737387710000|2025-01-20 15:41:50|46.76|46.48|46.73|46.45|46.76|46.48|46.73|46.45|4
1737387720000|2025-01-20 15:42:00|46.72|46.44|46.62|46.34|46.72|46.44|46.61|46.33|9
1737387730000|2025-01-20 15:42:10|46.63|46.35|46.61|46.33|46.64|46.36|46.58|46.3|17
1737387740000|2025-01-20 15:42:20|46.6|46.32|46.6|46.32|46.61|46.33|46.57|46.29|15
1737387750000|2025-01-20 15:42:30|46.61|46.33|46.64|46.36|46.66|46.38|46.6|46.32|16
1737387760000|2025-01-20 15:42:40|46.63|46.35|46.61|46.33|46.64|46.36|46.6|46.32|9
1737387770000|2025-01-20 15:42:50|46.6|46.32|46.64|46.36|46.67|46.39|46.6|46.32|14
1737387780000|2025-01-20 15:43:00|46.63|46.35|46.6|46.32|46.66|46.38|46.6|46.32|10
1737387790000|2025-01-20 15:43:10|46.61|46.33|46.64|46.36|46.65|46.37|46.59|46.31|21
1737387800000|2025-01-20 15:43:20|46.63|46.35|46.62|46.34|46.65|46.37|46.61|46.33|12
1737387810000|2025-01-20 15:43:30|46.63|46.35|46.6|46.32|46.65|46.37|46.6|46.32|4
1737387820000|2025-01-20 15:43:40|46.59|46.31|46.56|46.28|46.61|46.33|46.56|46.28|11
1737387830000|2025-01-20 15:43:50|46.54|46.26|46.45|46.17|46.54|46.26|46.44|46.16|11
1737387840000|2025-01-20 15:44:00|46.46|46.18|46.46|46.18|46.51|46.23|46.46|46.18|19
1737387850000|2025-01-20 15:44:10|46.45|46.17|46.45|46.17|46.47|46.19|46.43|46.15|16
1737387860000|2025-01-20 15:44:20|46.46|46.18|46.48|46.2|46.49|46.21|46.46|46.18|11
1737387870000|2025-01-20 15:44:30|46.49|46.21|46.52|46.24|46.52|46.24|46.48|46.2|8
1737387880000|2025-01-20 15:44:40|46.53|46.25|46.55|46.27|46.55|46.27|46.53|46.25|5
1737387890000|2025-01-20 15:44:50|46.54|46.26|46.5|46.22|46.54|46.26|46.49|46.21|17
1737387900000|2025-01-20 15:45:00|46.49|46.21|46.42|46.14|46.5|46.22|46.42|46.14|11
1737387910000|2025-01-20 15:45:10|46.41|46.13|46.38|46.1|46.41|46.13|46.38|46.1|8
1737387920000|2025-01-20 15:45:20|46.37|46.09|46.35|46.07|46.38|46.1|46.34|46.06|13
1737387930000|2025-01-20 15:45:30|46.34|46.06|46.33|46.05|46.37|46.09|46.33|46.05|9
1737387940000|2025-01-20 15:45:40|46.34|46.06|46.33|46.05|46.34|46.06|46.32|46.04|6
1737387950000|2025-01-20 15:45:50|46.32|46.04|46.26|45.98|46.34|46.06|46.26|45.98|20
1737387960000|2025-01-20 15:46:00|46.27|45.99|46.28|46|46.31|46.03|46.26|45.98|19
1737387970000|2025-01-20 15:46:10|46.27|45.99|46.24|45.96|46.27|45.99|46.24|45.96|8
1737387980000|2025-01-20 15:46:20|46.25|45.97|46.14|45.86|46.25|45.97|46.13|45.85|11
1737387990000|2025-01-20 15:46:30|46.15|45.87|46.13|45.85|46.16|45.88|46.13|45.85|5
1737388000000|2025-01-20 15:46:40|46.12|45.84|46.04|45.76|46.13|45.85|46.04|45.76|20
1737388010000|2025-01-20 15:46:50|46.03|45.75|46.04|45.76|46.07|45.79|45.99|45.71|19
1737388020000|2025-01-20 15:47:00|46.02|45.74|46.08|45.8|46.08|45.8|46.01|45.73|16
1737388030000|2025-01-20 15:47:10|46.07|45.79|46.1|45.82|46.14|45.86|46.07|45.79|14
1737388040000|2025-01-20 15:47:20|46.11|45.83|46.19|45.91|46.19|45.91|46.11|45.83|15
1737388050000|2025-01-20 15:47:30|46.21|45.93|46.13|45.85|46.22|45.94|46.12|45.84|14
1737388060000|2025-01-20 15:47:40|46.12|45.84|45.99|45.71|46.15|45.87|45.99|45.71|17
1737388070000|2025-01-20 15:47:50|46|45.72|46.07|45.79|46.12|45.84|46|45.72|16
1737388080000|2025-01-20 15:48:00|46.08|45.8|46.09|45.81|46.09|45.81|46.04|45.76|12
1737388090000|2025-01-20 15:48:10|46.12|45.84|46.08|45.8|46.13|45.85|46.06|45.78|16
1737388100000|2025-01-20 15:48:20|46.1|45.82|46.06|45.78|46.1|45.82|46.06|45.78|15
1737388110000|2025-01-20 15:48:30|46.05|45.77|46.05|45.77|46.07|45.79|46.04|45.76|11
1737388120000|2025-01-20 15:48:40|46.08|45.8|46.15|45.87|46.15|45.87|46.06|45.78|12
1737388130000|2025-01-20 15:48:50|46.14|45.86|46.1|45.82|46.14|45.86|46.08|45.8|11
1737388140000|2025-01-20 15:49:00|46.09|45.81|46.19|45.91|46.19|45.91|46.09|45.81|10
1737388150000|2025-01-20 15:49:10|46.18|45.9|46.13|45.85|46.18|45.9|46.13|45.85|12
1737388160000|2025-01-20 15:49:20|46.14|45.86|46.2|45.92|46.2|45.92|46.13|45.85|13
1737388170000|2025-01-20 15:49:30|46.19|45.91|46.21|45.93|46.21|45.93|46.17|45.89|12
1737388180000|2025-01-20 15:49:40|46.22|45.94|46.23|45.95|46.23|45.95|46.21|45.93|10
1737388190000|2025-01-20 15:49:50|46.24|45.96|46.19|45.91|46.24|45.96|46.19|45.91|14
1737388200000|2025-01-20 15:50:00|46.2|45.92|46.26|45.98|46.26|45.98|46.2|45.92|19
1737388210000|2025-01-20 15:50:10|46.27|45.99|46.26|45.98|46.28|46|46.2|45.92|14
1737388220000|2025-01-20 15:50:20|46.28|46|46.29|46.01|46.31|46.03|46.27|45.99|9
1737388230000|2025-01-20 15:50:30|46.28|46|46.32|46.04|46.32|46.04|46.28|46|6
1737388240000|2025-01-20 15:50:40|46.31|46.03|46.31|46.03|46.33|46.05|46.29|46.01|11
1737388250000|2025-01-20 15:50:50|46.32|46.04|46.39|46.11|46.41|46.13|46.32|46.04|14
1737388260000|2025-01-20 15:51:00|46.38|46.1|46.38|46.1|46.39|46.11|46.36|46.08|14
1737388270000|2025-01-20 15:51:10|46.39|46.11|46.34|46.06|46.39|46.11|46.34|46.06|13
1737388280000|2025-01-20 15:51:20|46.33|46.05|46.29|46.01|46.33|46.05|46.29|46.01|5
1737388290000|2025-01-20 15:51:30|46.28|46|46.33|46.05|46.33|46.05|46.28|46|7
1737388300000|2025-01-20 15:51:40|46.32|46.04|46.3|46.02|46.34|46.06|46.3|46.02|11
1737388310000|2025-01-20 15:51:50|46.29|46.01|46.28|46|46.3|46.02|46.28|46|6
1737388320000|2025-01-20 15:52:00|46.27|45.99|46.3|46.02|46.31|46.03|46.27|45.99|12
1737388330000|2025-01-20 15:52:10|46.29|46.01|46.34|46.06|46.34|46.06|46.28|46|11
1737388340000|2025-01-20 15:52:20|46.35|46.07|46.34|46.06|46.37|46.09|46.34|46.06|11
1737388350000|2025-01-20 15:52:30|46.33|46.05|46.34|46.06|46.34|46.06|46.32|46.04|14
1737388360000|2025-01-20 15:52:40|46.35|46.07|46.37|46.09|46.37|46.09|46.35|46.07|5
1737388370000|2025-01-20 15:52:50|46.36|46.08|46.32|46.04|46.36|46.08|46.32|46.04|8
1737388380000|2025-01-20 15:53:00|46.31|46.03|46.31|46.03|46.32|46.04|46.3|46.02|9
1737388390000|2025-01-20 15:53:10|46.32|46.04|46.31|46.03|46.33|46.05|46.31|46.03|10
1737388400000|2025-01-20 15:53:20|46.28|46|46.22|45.94|46.28|46|46.22|45.94|15
1737388410000|2025-01-20 15:53:30|46.23|45.95|46.2|45.92|46.23|45.95|46.19|45.91|7
1737388420000|2025-01-20 15:53:40|46.21|45.93|46.22|45.94|46.25|45.97|46.21|45.93|13
1737388430000|2025-01-20 15:53:50|46.23|45.95|46.25|45.97|46.29|46.01|46.23|45.95|13
1737388440000|2025-01-20 15:54:00|46.24|45.96|46.17|45.89|46.24|45.96|46.17|45.89|18
1737388450000|2025-01-20 15:54:10|46.18|45.9|46.19|45.91|46.19|45.91|46.16|45.88|12
1737388460000|2025-01-20 15:54:20|46.2|45.92|46.21|45.93|46.22|45.94|46.18|45.9|10
1737388470000|2025-01-20 15:54:30|46.22|45.94|46.26|45.98|46.26|45.98|46.22|45.94|5
1737388480000|2025-01-20 15:54:40|46.28|46|46.32|46.04|46.32|46.04|46.28|46|7
1737388490000|2025-01-20 15:54:50|46.33|46.05|46.36|46.08|46.36|46.08|46.33|46.05|10
1737388500000|2025-01-20 15:55:00|46.35|46.07|46.32|46.04|46.35|46.07|46.29|46.01|12
1737388510000|2025-01-20 15:55:10|46.33|46.05|46.33|46.05|46.35|46.07|46.3|46.02|16
1737388520000|2025-01-20 15:55:20|46.32|46.04|46.37|46.09|46.37|46.09|46.32|46.04|13
1737388530000|2025-01-20 15:55:30|46.36|46.08|46.35|46.07|46.36|46.08|46.34|46.06|13
1737388540000|2025-01-20 15:55:40|46.34|46.06|46.29|46.01|46.36|46.08|46.29|46.01|15
1737388550000|2025-01-20 15:55:50|46.3|46.02|46.27|45.99|46.3|46.02|46.27|45.99|8
1737388560000|2025-01-20 15:56:00|46.26|45.98|46.25|45.97|46.3|46.02|46.25|45.97|15
1737388570000|2025-01-20 15:56:10|46.24|45.96|46.23|45.95|46.24|45.96|46.22|45.94|16
1737388580000|2025-01-20 15:56:20|46.22|45.94|46.21|45.93|46.23|45.95|46.2|45.92|15
1737388590000|2025-01-20 15:56:30|46.2|45.92|46.19|45.91|46.2|45.92|46.18|45.9|8
1737388600000|2025-01-20 15:56:40|46.2|45.92|46.11|45.83|46.21|45.93|46.1|45.82|13
1737388610000|2025-01-20 15:56:50|46.12|45.84|46.17|45.89|46.2|45.92|46.12|45.84|18
1737388620000|2025-01-20 15:57:00|46.2|45.92|46.1|45.82|46.2|45.92|46.09|45.81|15
1737388630000|2025-01-20 15:57:10|46.09|45.81|46.12|45.84|46.14|45.86|46.07|45.79|10
1737388640000|2025-01-20 15:57:20|46.11|45.83|46.2|45.92|46.2|45.92|46.09|45.81|10
1737388650000|2025-01-20 15:57:30|46.21|45.93|46.26|45.98|46.26|45.98|46.2|45.92|10
1737388660000|2025-01-20 15:57:40|46.25|45.97|46.18|45.9|46.26|45.98|46.17|45.89|20
1737388670000|2025-01-20 15:57:50|46.19|45.91|46.19|45.91|46.25|45.97|46.18|45.9|17
1737388680000|2025-01-20 15:58:00|46.2|45.92|46.16|45.88|46.21|45.93|46.16|45.88|13
1737388690000|2025-01-20 15:58:10|46.15|45.87|46.1|45.82|46.15|45.87|46.1|45.82|10
1737388700000|2025-01-20 15:58:20|46.11|45.83|46.08|45.8|46.12|45.84|46.06|45.78|9
1737388710000|2025-01-20 15:58:30|46.07|45.79|46.06|45.78|46.09|45.81|46.04|45.76|12
1737388720000|2025-01-20 15:58:40|46.05|45.77|46.04|45.76|46.07|45.79|46.04|45.76|12
1737388730000|2025-01-20 15:58:50|46.05|45.77|46.11|45.83|46.13|45.85|46.05|45.77|13
1737388740000|2025-01-20 15:59:00|46.1|45.82|46.13|45.85|46.13|45.85|46.08|45.8|12
1737388750000|2025-01-20 15:59:10|46.14|45.86|46.17|45.89|46.17|45.89|46.14|45.86|10
1737388770000|2025-01-20 15:59:30|46.18|45.9|46.13|45.85|46.19|45.91|46.13|45.85|8
1737388780000|2025-01-20 15:59:40|46.14|45.86|46.19|45.91|46.19|45.91|46.14|45.86|8
1737388790000|2025-01-20 15:59:50|46.18|45.9|46.09|45.81|46.18|45.9|46.08|45.8|14
1737388800000|2025-01-20 16:00:00|46.11|45.83|46.14|45.86|46.15|45.87|46.11|45.83|7
1737388810000|2025-01-20 16:00:10|46.15|45.87|46.2|45.92|46.21|45.93|46.15|45.87|12
1737388820000|2025-01-20 16:00:20|46.19|45.91|46.21|45.93|46.21|45.93|46.17|45.89|19
1737388830000|2025-01-20 16:00:30|46.22|45.94|46.23|45.95|46.23|45.95|46.17|45.89|16
1737388840000|2025-01-20 16:00:40|46.22|45.94|46.1|45.82|46.23|45.95|46.1|45.82|13
1737388850000|2025-01-20 16:00:50|46.11|45.83|46.16|45.88|46.17|45.89|46.11|45.83|16
1737388860000|2025-01-20 16:01:00|46.17|45.89|46.17|45.89|46.2|45.92|46.15|45.87|18
1737388870000|2025-01-20 16:01:10|46.18|45.9|46.15|45.87|46.2|45.92|46.15|45.87|18
1737388880000|2025-01-20 16:01:20|46.14|45.86|46.11|45.83|46.14|45.86|46.08|45.8|17
1737388890000|2025-01-20 16:01:30|46.12|45.84|46.15|45.87|46.17|45.89|46.12|45.84|12
1737388900000|2025-01-20 16:01:40|46.14|45.86|46.08|45.8|46.14|45.86|46.08|45.8|16
1737388910000|2025-01-20 16:01:50|46.07|45.79|46.12|45.84|46.14|45.86|46.06|45.78|16
1737388920000|2025-01-20 16:02:00|46.11|45.83|46.18|45.9|46.18|45.9|46.11|45.83|15
1737388930000|2025-01-20 16:02:10|46.17|45.89|46.2|45.92|46.22|45.94|46.17|45.89|13
1737388940000|2025-01-20 16:02:20|46.19|45.91|46.27|45.99|46.28|46|46.17|45.89|17
1737388950000|2025-01-20 16:02:30|46.28|46|46.3|46.02|46.3|46.02|46.26|45.98|9
1737388960000|2025-01-20 16:02:40|46.29|46.01|46.31|46.03|46.33|46.05|46.26|45.98|14
1737388970000|2025-01-20 16:02:50|46.32|46.04|46.38|46.1|46.38|46.1|46.31|46.03|13
1737388980000|2025-01-20 16:03:00|46.39|46.11|46.36|46.08|46.39|46.11|46.33|46.05|11
1737388990000|2025-01-20 16:03:10|46.4|46.12|46.42|46.14|46.43|46.15|46.4|46.12|9
1737389000000|2025-01-20 16:03:20|46.41|46.13|46.29|46.01|46.42|46.14|46.29|46.01|15
1737389010000|2025-01-20 16:03:30|46.27|45.99|46.24|45.96|46.27|45.99|46.21|45.93|13
1737389020000|2025-01-20 16:03:40|46.23|45.95|46.3|46.02|46.31|46.03|46.23|45.95|13
1737389030000|2025-01-20 16:03:50|46.29|46.01|46.22|45.94|46.29|46.01|46.22|45.94|15
1737389040000|2025-01-20 16:04:00|46.21|45.93|46.16|45.88|46.21|45.93|46.16|45.88|14
1737389050000|2025-01-20 16:04:10|46.15|45.87|46.13|45.85|46.17|45.89|46.1|45.82|15
1737389060000|2025-01-20 16:04:20|46.14|45.86|46.14|45.86|46.19|45.91|46.13|45.85|12
1737389070000|2025-01-20 16:04:30|46.13|45.85|46.09|45.81|46.14|45.86|46.09|45.81|15
1737389080000|2025-01-20 16:04:40|46.08|45.8|46.13|45.85|46.13|45.85|46.08|45.8|4
1737389090000|2025-01-20 16:04:50|46.12|45.84|46.18|45.9|46.18|45.9|46.11|45.83|9
1737389100000|2025-01-20 16:05:00|46.2|45.92|46.21|45.93|46.24|45.96|46.18|45.9|18
1737389110000|2025-01-20 16:05:10|46.22|45.94|46.23|45.95|46.26|45.98|46.21|45.93|11
1737389120000|2025-01-20 16:05:20|46.24|45.96|46.25|45.97|46.27|45.99|46.23|45.95|14
1737389130000|2025-01-20 16:05:30|46.24|45.96|46.24|45.96|46.26|45.98|46.22|45.94|17
1737389140000|2025-01-20 16:05:40|46.25|45.97|46.25|45.97|46.26|45.98|46.2|45.92|17
1737389150000|2025-01-20 16:05:50|46.27|45.99|46.29|46.01|46.3|46.02|46.27|45.99|13
1737389160000|2025-01-20 16:06:00|46.3|46.02|46.3|46.02|46.31|46.03|46.26|45.98|10
1737389170000|2025-01-20 16:06:10|46.31|46.03|46.32|46.04|46.33|46.05|46.3|46.02|12
1737389180000|2025-01-20 16:06:20|46.33|46.05|46.34|46.06|46.35|46.07|46.31|46.03|10
1737389190000|2025-01-20 16:06:30|46.33|46.05|46.31|46.03|46.34|46.06|46.29|46.01|13
1737389200000|2025-01-20 16:06:40|46.32|46.04|46.36|46.08|46.37|46.09|46.32|46.04|11
1737389210000|2025-01-20 16:06:50|46.37|46.09|46.34|46.06|46.38|46.1|46.32|46.04|13
1737389220000|2025-01-20 16:07:00|46.36|46.08|46.37|46.09|46.4|46.12|46.35|46.07|12
1737389230000|2025-01-20 16:07:10|46.36|46.08|46.37|46.09|46.38|46.1|46.36|46.08|8
1737389240000|2025-01-20 16:07:20|46.36|46.08|46.28|46|46.36|46.08|46.25|45.97|13
1737389250000|2025-01-20 16:07:30|46.27|45.99|46.24|45.96|46.28|46|46.24|45.96|12
1737389260000|2025-01-20 16:07:40|46.23|45.95|46.19|45.91|46.23|45.95|46.18|45.9|10
1737389270000|2025-01-20 16:07:50|46.2|45.92|46.22|45.94|46.24|45.96|46.19|45.91|10
1737389280000|2025-01-20 16:08:00|46.21|45.93|46.15|45.87|46.21|45.93|46.15|45.87|17
1737389290000|2025-01-20 16:08:10|46.14|45.86|46.11|45.83|46.14|45.86|46.1|45.82|19
1737389300000|2025-01-20 16:08:20|46.12|45.84|46.1|45.82|46.12|45.84|46.1|45.82|7
1737389310000|2025-01-20 16:08:30|46.09|45.81|46.11|45.83|46.13|45.85|46.09|45.81|12
1737389320000|2025-01-20 16:08:40|46.1|45.82|46.08|45.8|46.11|45.83|46.08|45.8|10
1737389330000|2025-01-20 16:08:50|46.1|45.82|46.1|45.82|46.13|45.85|46.09|45.81|11
1737389340000|2025-01-20 16:09:00|46.11|45.83|46.1|45.82|46.14|45.86|46.09|45.81|14
1737389350000|2025-01-20 16:09:10|46.11|45.83|46.07|45.79|46.11|45.83|46.07|45.79|7
1737389360000|2025-01-20 16:09:20|46.08|45.8|46.18|45.9|46.19|45.91|46.08|45.8|16
1737389370000|2025-01-20 16:09:30|46.17|45.89|46.2|45.92|46.23|45.95|46.17|45.89|11
1737389380000|2025-01-20 16:09:40|46.21|45.93|46.15|45.87|46.21|45.93|46.15|45.87|13
1737389390000|2025-01-20 16:09:50|46.16|45.88|46.14|45.86|46.17|45.89|46.14|45.86|7
1737389400000|2025-01-20 16:10:00|46.13|45.85|46.18|45.9|46.18|45.9|46.13|45.85|16
1737389410000|2025-01-20 16:10:10|46.19|45.91|46.23|45.95|46.24|45.96|46.19|45.91|8
1737389420000|2025-01-20 16:10:20|46.22|45.94|46.24|45.96|46.25|45.97|46.22|45.94|13
1737389430000|2025-01-20 16:10:30|46.23|45.95|46.22|45.94|46.23|45.95|46.21|45.93|11
1737389440000|2025-01-20 16:10:40|46.23|45.95|46.22|45.94|46.24|45.96|46.2|45.92|11
1737389450000|2025-01-20 16:10:50|46.23|45.95|46.19|45.91|46.23|45.95|46.19|45.91|7
1737389460000|2025-01-20 16:11:00|46.18|45.9|46.1|45.82|46.18|45.9|46.1|45.82|11
1737389470000|2025-01-20 16:11:10|46.07|45.79|46.06|45.78|46.08|45.8|46.05|45.77|14
1737389480000|2025-01-20 16:11:20|46.05|45.77|46.03|45.75|46.07|45.79|46.03|45.75|9
1737389490000|2025-01-20 16:11:30|46.02|45.74|45.88|45.6|46.02|45.74|45.88|45.6|18
1737389500000|2025-01-20 16:11:40|45.87|45.59|45.96|45.68|45.99|45.71|45.84|45.56|21
1737389510000|2025-01-20 16:11:50|45.98|45.7|45.88|45.6|45.98|45.7|45.88|45.6|24
1737389520000|2025-01-20 16:12:00|45.89|45.61|45.76|45.48|45.89|45.61|45.76|45.48|21
1737389530000|2025-01-20 16:12:10|45.73|45.45|45.72|45.44|45.75|45.47|45.69|45.41|17
1737389540000|2025-01-20 16:12:20|45.73|45.45|45.68|45.4|45.73|45.45|45.66|45.38|20
1737389550000|2025-01-20 16:12:30|45.67|45.39|45.69|45.41|45.69|45.41|45.63|45.35|17
1737389560000|2025-01-20 16:12:40|45.68|45.4|45.67|45.39|45.69|45.41|45.64|45.36|19
1737389570000|2025-01-20 16:12:50|45.68|45.4|45.66|45.38|45.72|45.44|45.64|45.36|19
1737389580000|2025-01-20 16:13:00|45.65|45.37|45.56|45.28|45.66|45.38|45.56|45.28|19
1737389590000|2025-01-20 16:13:10|45.57|45.29|45.56|45.28|45.6|45.32|45.56|45.28|11
1737389600000|2025-01-20 16:13:20|45.57|45.29|45.58|45.3|45.61|45.33|45.57|45.29|12
1737389610000|2025-01-20 16:13:30|45.57|45.29|45.57|45.29|45.58|45.3|45.54|45.26|15
1737389620000|2025-01-20 16:13:40|45.58|45.3|45.55|45.27|45.61|45.33|45.55|45.27|19
1737389630000|2025-01-20 16:13:50|45.54|45.26|45.55|45.27|45.56|45.28|45.5|45.22|15
1737389640000|2025-01-20 16:14:00|45.56|45.28|45.71|45.43|45.77|45.49|45.56|45.28|17
1737389650000|2025-01-20 16:14:10|45.69|45.41|45.7|45.42|45.74|45.46|45.66|45.38|19
1737389660000|2025-01-20 16:14:20|45.71|45.43|45.77|45.49|45.8|45.52|45.71|45.43|19
1737389670000|2025-01-20 16:14:30|45.79|45.51|45.78|45.5|45.81|45.53|45.76|45.48|18
1737389680000|2025-01-20 16:14:40|45.79|45.51|45.83|45.55|45.84|45.56|45.79|45.51|12
1737389690000|2025-01-20 16:14:50|45.84|45.56|45.87|45.59|45.89|45.61|45.84|45.56|14
1737389700000|2025-01-20 16:15:00|45.86|45.58|45.87|45.59|45.89|45.61|45.81|45.53|18
1737389710000|2025-01-20 16:15:10|45.9|45.62|45.99|45.71|46|45.72|45.9|45.62|19
1737389720000|2025-01-20 16:15:20|46.03|45.75|46.02|45.74|46.05|45.77|45.99|45.71|15
1737389730000|2025-01-20 16:15:30|46.01|45.73|46.01|45.73|46.02|45.74|45.97|45.69|17
1737389740000|2025-01-20 16:15:40|46.02|45.74|46.07|45.79|46.07|45.79|46.02|45.74|18
1737389750000|2025-01-20 16:15:50|46.08|45.8|46.16|45.88|46.18|45.9|46.08|45.8|14
1737389760000|2025-01-20 16:16:00|46.15|45.87|46.21|45.93|46.26|45.98|46.15|45.87|17
1737389770000|2025-01-20 16:16:10|46.23|45.95|46.21|45.93|46.26|45.98|46.21|45.93|16
1737389780000|2025-01-20 16:16:20|46.22|45.94|46.18|45.9|46.22|45.94|46.16|45.88|12
1737389790000|2025-01-20 16:16:30|46.17|45.89|46.28|46|46.29|46.01|46.16|45.88|16
1737389800000|2025-01-20 16:16:40|46.29|46.01|46.36|46.08|46.37|46.09|46.29|46.01|11
1737389810000|2025-01-20 16:16:50|46.37|46.09|46.38|46.1|46.39|46.11|46.35|46.07|9
1737389820000|2025-01-20 16:17:00|46.37|46.09|46.34|46.06|46.37|46.09|46.32|46.04|6
1737389830000|2025-01-20 16:17:10|46.35|46.07|46.34|46.06|46.37|46.09|46.34|46.06|11
1737389840000|2025-01-20 16:17:20|46.35|46.07|46.29|46.01|46.35|46.07|46.28|46|14
1737389850000|2025-01-20 16:17:30|46.28|46|46.28|46|46.29|46.01|46.27|45.99|7
1737389860000|2025-01-20 16:17:40|46.29|46.01|46.25|45.97|46.29|46.01|46.22|45.94|17
1737389870000|2025-01-20 16:17:50|46.24|45.96|46.16|45.88|46.25|45.97|46.16|45.88|15
1737389880000|2025-01-20 16:18:00|46.15|45.87|46.16|45.88|46.17|45.89|46.13|45.85|12
1737389890000|2025-01-20 16:18:10|46.17|45.89|46.28|46|46.28|46|46.17|45.89|20
1737389900000|2025-01-20 16:18:20|46.27|45.99|46.29|46.01|46.31|46.03|46.27|45.99|11
1737389910000|2025-01-20 16:18:30|46.28|46|46.26|45.98|46.31|46.03|46.26|45.98|12
1737389920000|2025-01-20 16:18:40|46.25|45.97|46.31|46.03|46.32|46.04|46.25|45.97|7
1737389930000|2025-01-20 16:18:50|46.3|46.02|46.31|46.03|46.32|46.04|46.27|45.99|13
1737389940000|2025-01-20 16:19:00|46.32|46.04|46.34|46.06|46.36|46.08|46.3|46.02|17
1737389950000|2025-01-20 16:19:10|46.33|46.05|46.32|46.04|46.34|46.06|46.3|46.02|18
1737389960000|2025-01-20 16:19:20|46.31|46.03|46.3|46.02|46.31|46.03|46.29|46.01|5
1737389970000|2025-01-20 16:19:30|46.31|46.03|46.38|46.1|46.38|46.1|46.31|46.03|13
1737389980000|2025-01-20 16:19:40|46.37|46.09|46.4|46.12|46.41|46.13|46.37|46.09|11
1737389990000|2025-01-20 16:19:50|46.39|46.11|46.43|46.15|46.44|46.16|46.39|46.11|10
1737390000000|2025-01-20 16:20:00|46.42|46.14|46.45|46.17|46.46|46.18|46.42|46.14|14
1737390010000|2025-01-20 16:20:10|46.44|46.16|46.53|46.25|46.53|46.25|46.43|46.15|10
1737390020000|2025-01-20 16:20:20|46.54|46.26|46.63|46.35|46.67|46.39|46.54|46.26|12
1737390030000|2025-01-20 16:20:30|46.66|46.38|46.67|46.39|46.71|46.43|46.66|46.38|12
1737390040000|2025-01-20 16:20:40|46.66|46.38|46.55|46.27|46.66|46.38|46.55|46.27|17
1737390050000|2025-01-20 16:20:50|46.53|46.25|46.53|46.25|46.57|46.29|46.52|46.24|15
1737390060000|2025-01-20 16:21:00|46.54|46.26|46.61|46.33|46.62|46.34|46.54|46.26|21
1737390070000|2025-01-20 16:21:10|46.62|46.34|46.59|46.31|46.63|46.35|46.58|46.3|18
1737390080000|2025-01-20 16:21:20|46.58|46.3|46.47|46.19|46.58|46.3|46.47|46.19|12
1737390090000|2025-01-20 16:21:30|46.45|46.17|46.41|46.13|46.45|46.17|46.39|46.11|13
1737390100000|2025-01-20 16:21:40|46.42|46.14|46.48|46.2|46.49|46.21|46.41|46.13|20
1737390110000|2025-01-20 16:21:50|46.47|46.19|46.46|46.18|46.49|46.21|46.46|46.18|14
1737390120000|2025-01-20 16:22:00|46.5|46.22|46.54|46.26|46.55|46.27|46.49|46.21|15
1737390130000|2025-01-20 16:22:10|46.55|46.27|46.54|46.26|46.58|46.3|46.53|46.25|18
1737390140000|2025-01-20 16:22:20|46.53|46.25|46.55|46.27|46.55|46.27|46.5|46.22|12
1737390150000|2025-01-20 16:22:30|46.54|46.26|46.57|46.29|46.61|46.33|46.53|46.25|11
1737390160000|2025-01-20 16:22:40|46.58|46.3|46.56|46.28|46.6|46.32|46.56|46.28|10
1737390170000|2025-01-20 16:22:50|46.57|46.29|46.6|46.32|46.6|46.32|46.55|46.27|12
1737390180000|2025-01-20 16:23:00|46.59|46.31|46.56|46.28|46.59|46.31|46.55|46.27|16
1737390190000|2025-01-20 16:23:10|46.57|46.29|46.53|46.25|46.57|46.29|46.51|46.23|14
1737390200000|2025-01-20 16:23:20|46.52|46.24|46.52|46.24|46.53|46.25|46.51|46.23|15
1737390210000|2025-01-20 16:23:30|46.53|46.25|46.55|46.27|46.56|46.28|46.52|46.24|12
1737390220000|2025-01-20 16:23:40|46.56|46.28|46.54|46.26|46.56|46.28|46.53|46.25|11
1737390230000|2025-01-20 16:23:50|46.53|46.25|46.54|46.26|46.54|46.26|46.51|46.23|6
1737390240000|2025-01-20 16:24:00|46.55|46.27|46.55|46.27|46.58|46.3|46.54|46.26|10
1737390250000|2025-01-20 16:24:10|46.56|46.28|46.43|46.15|46.56|46.28|46.43|46.15|16
1737390260000|2025-01-20 16:24:20|46.42|46.14|46.41|46.13|46.43|46.15|46.4|46.12|10
1737390270000|2025-01-20 16:24:30|46.42|46.14|46.38|46.1|46.43|46.15|46.38|46.1|12
1737390280000|2025-01-20 16:24:40|46.37|46.09|46.38|46.1|46.4|46.12|46.37|46.09|8
1737390290000|2025-01-20 16:24:50|46.39|46.11|46.37|46.09|46.4|46.12|46.37|46.09|13
1737390300000|2025-01-20 16:25:00|46.38|46.1|46.48|46.2|46.49|46.21|46.37|46.09|17
1737390310000|2025-01-20 16:25:10|46.49|46.21|46.51|46.23|46.52|46.24|46.49|46.21|14
1737390320000|2025-01-20 16:25:20|46.52|46.24|46.49|46.21|46.54|46.26|46.49|46.21|8
1737390330000|2025-01-20 16:25:30|46.5|46.22|46.41|46.13|46.51|46.23|46.4|46.12|14
1737390340000|2025-01-20 16:25:40|46.42|46.14|46.42|46.14|46.44|46.16|46.41|46.13|21
1737390350000|2025-01-20 16:25:50|46.43|46.15|46.44|46.16|46.45|46.17|46.42|46.14|10
1737390360000|2025-01-20 16:26:00|46.43|46.15|46.41|46.13|46.43|46.15|46.36|46.08|21
1737390370000|2025-01-20 16:26:10|46.4|46.12|46.41|46.13|46.44|46.16|46.39|46.11|18
1737390380000|2025-01-20 16:26:20|46.42|46.14|46.45|46.17|46.45|46.17|46.42|46.14|6
1737390390000|2025-01-20 16:26:30|46.44|46.16|46.45|46.17|46.48|46.2|46.44|46.16|11
1737390400000|2025-01-20 16:26:40|46.44|46.16|46.46|46.18|46.47|46.19|46.44|46.16|8
1737390410000|2025-01-20 16:26:50|46.48|46.2|46.51|46.23|46.52|46.24|46.48|46.2|12
1737390420000|2025-01-20 16:27:00|46.52|46.24|46.52|46.24|46.57|46.29|46.52|46.24|14
1737390430000|2025-01-20 16:27:10|46.51|46.23|46.56|46.28|46.56|46.28|46.5|46.22|17
1737390440000|2025-01-20 16:27:20|46.57|46.29|46.58|46.3|46.58|46.3|46.56|46.28|6
1737390450000|2025-01-20 16:27:30|46.57|46.29|46.56|46.28|46.57|46.29|46.56|46.28|6
1737390460000|2025-01-20 16:27:40|46.57|46.29|46.59|46.31|46.59|46.31|46.55|46.27|8
1737390470000|2025-01-20 16:27:50|46.6|46.32|46.61|46.33|46.61|46.33|46.59|46.31|12
1737390480000|2025-01-20 16:28:00|46.62|46.34|46.64|46.36|46.64|46.36|46.61|46.33|7
1737390490000|2025-01-20 16:28:10|46.63|46.35|46.67|46.39|46.67|46.39|46.63|46.35|11
1737390500000|2025-01-20 16:28:20|46.68|46.4|46.69|46.41|46.69|46.41|46.67|46.39|12
1737390510000|2025-01-20 16:28:30|46.68|46.4|46.63|46.35|46.69|46.41|46.63|46.35|13
1737390520000|2025-01-20 16:28:40|46.64|46.36|46.68|46.4|46.69|46.41|46.64|46.36|13
1737390530000|2025-01-20 16:28:50|46.69|46.41|46.67|46.39|46.7|46.42|46.66|46.38|6
1737390540000|2025-01-20 16:29:00|46.69|46.41|46.62|46.34|46.69|46.41|46.62|46.34|11
1737390550000|2025-01-20 16:29:10|46.63|46.35|46.62|46.34|46.63|46.35|46.61|46.33|6
1737390560000|2025-01-20 16:29:20|46.63|46.35|46.63|46.35|46.64|46.36|46.62|46.34|5
1737390570000|2025-01-20 16:29:30|46.64|46.36|46.6|46.32|46.64|46.36|46.6|46.32|7
1737390580000|2025-01-20 16:29:40|46.61|46.33|46.64|46.36|46.65|46.37|46.61|46.33|16
1737390590000|2025-01-20 16:29:50|46.65|46.37|46.67|46.39|46.67|46.39|46.65|46.37|9
1737390600000|2025-01-20 16:30:00|46.62|46.34|46.59|46.31|46.63|46.35|46.59|46.31|13
1737390610000|2025-01-20 16:30:10|46.58|46.3|46.49|46.21|46.58|46.3|46.49|46.21|10
1737390620000|2025-01-20 16:30:20|46.48|46.2|46.48|46.2|46.5|46.22|46.47|46.19|15
1737390630000|2025-01-20 16:30:30|46.49|46.21|46.56|46.28|46.57|46.29|46.48|46.2|12
1737390640000|2025-01-20 16:30:40|46.55|46.27|46.54|46.26|46.56|46.28|46.53|46.25|12
1737390650000|2025-01-20 16:30:50|46.53|46.25|46.53|46.25|46.55|46.27|46.52|46.24|15
1737390660000|2025-01-20 16:31:00|46.54|46.26|46.56|46.28|46.56|46.28|46.53|46.25|16
1737390670000|2025-01-20 16:31:10|46.57|46.29|46.67|46.39|46.67|46.39|46.56|46.28|17
1737390680000|2025-01-20 16:31:20|46.68|46.4|46.66|46.38|46.69|46.41|46.66|46.38|11
1737390690000|2025-01-20 16:31:30|46.68|46.4|46.69|46.41|46.7|46.42|46.67|46.39|11
1737390700000|2025-01-20 16:31:40|46.68|46.4|46.66|46.38|46.68|46.4|46.63|46.35|11
1737390710000|2025-01-20 16:31:50|46.67|46.39|46.64|46.36|46.67|46.39|46.63|46.35|12
1737390720000|2025-01-20 16:32:00|46.63|46.35|46.59|46.31|46.63|46.35|46.58|46.3|11
1737390730000|2025-01-20 16:32:10|46.58|46.3|46.56|46.28|46.59|46.31|46.56|46.28|9
1737390740000|2025-01-20 16:32:20|46.55|46.27|46.51|46.23|46.56|46.28|46.51|46.23|11
1737390750000|2025-01-20 16:32:30|46.52|46.24|46.55|46.27|46.56|46.28|46.52|46.24|12
1737390760000|2025-01-20 16:32:40|46.56|46.28|46.54|46.26|46.57|46.29|46.54|46.26|15
1737390770000|2025-01-20 16:32:50|46.53|46.25|46.52|46.24|46.54|46.26|46.5|46.22|19
1737390780000|2025-01-20 16:33:00|46.51|46.23|46.51|46.23|46.53|46.25|46.5|46.22|11
1737390790000|2025-01-20 16:33:10|46.52|46.24|46.49|46.21|46.52|46.24|46.49|46.21|12
1737390800000|2025-01-20 16:33:20|46.5|46.22|46.51|46.23|46.53|46.25|46.49|46.21|12
1737390810000|2025-01-20 16:33:30|46.52|46.24|46.55|46.27|46.55|46.27|46.52|46.24|14
1737390820000|2025-01-20 16:33:40|46.54|46.26|46.48|46.2|46.55|46.27|46.48|46.2|9
1737390830000|2025-01-20 16:33:50|46.47|46.19|46.49|46.21|46.49|46.21|46.46|46.18|9
1737390840000|2025-01-20 16:34:00|46.5|46.22|46.5|46.22|46.51|46.23|46.49|46.21|9
1737390850000|2025-01-20 16:34:10|46.52|46.24|46.53|46.25|46.54|46.26|46.5|46.22|14
1737390860000|2025-01-20 16:34:20|46.54|46.26|46.5|46.22|46.55|46.27|46.5|46.22|21
1737390870000|2025-01-20 16:34:30|46.51|46.23|46.52|46.24|46.53|46.25|46.51|46.23|8
1737390880000|2025-01-20 16:34:40|46.51|46.23|46.52|46.24|46.53|46.25|46.49|46.21|14
1737390890000|2025-01-20 16:34:50|46.53|46.25|46.51|46.23|46.53|46.25|46.5|46.22|5
1737390900000|2025-01-20 16:35:00|46.52|46.24|46.49|46.21|46.53|46.25|46.49|46.21|12
1737390910000|2025-01-20 16:35:10|46.5|46.22|46.49|46.21|46.51|46.23|46.49|46.21|10
1737390920000|2025-01-20 16:35:20|46.48|46.2|46.48|46.2|46.5|46.22|46.48|46.2|7
1737390930000|2025-01-20 16:35:30|46.49|46.21|46.51|46.23|46.51|46.23|46.48|46.2|9
1737390940000|2025-01-20 16:35:40|46.52|46.24|46.49|46.21|46.52|46.24|46.47|46.19|18
1737390950000|2025-01-20 16:35:50|46.48|46.2|46.42|46.14|46.48|46.2|46.41|46.13|14
1737390960000|2025-01-20 16:36:00|46.41|46.13|46.43|46.15|46.43|46.15|46.4|46.12|11
1737390970000|2025-01-20 16:36:10|46.42|46.14|46.43|46.15|46.44|46.16|46.4|46.12|10
1737390980000|2025-01-20 16:36:20|46.44|46.16|46.46|46.18|46.46|46.18|46.42|46.14|9
1737390990000|2025-01-20 16:36:30|46.47|46.19|46.56|46.28|46.56|46.28|46.47|46.19|9
1737391000000|2025-01-20 16:36:40|46.55|46.27|46.58|46.3|46.58|46.3|46.55|46.27|15
1737391010000|2025-01-20 16:36:50|46.57|46.29|46.56|46.28|46.58|46.3|46.56|46.28|8
1737391020000|2025-01-20 16:37:00|46.55|46.27|46.56|46.28|46.58|46.3|46.54|46.26|7
1737391030000|2025-01-20 16:37:10|46.57|46.29|46.59|46.31|46.59|46.31|46.57|46.29|5
1737391040000|2025-01-20 16:37:20|46.6|46.32|46.59|46.31|46.61|46.33|46.58|46.3|10
1737391050000|2025-01-20 16:37:30|46.6|46.32|46.67|46.39|46.67|46.39|46.58|46.3|9
1737391060000|2025-01-20 16:37:40|46.66|46.38|46.66|46.38|46.68|46.4|46.65|46.37|9
1737391070000|2025-01-20 16:37:50|46.67|46.39|46.68|46.4|46.68|46.4|46.66|46.38|6
1737391080000|2025-01-20 16:38:00|46.66|46.38|46.66|46.38|46.67|46.39|46.64|46.36|7
1737391090000|2025-01-20 16:38:10|46.65|46.37|46.67|46.39|46.69|46.41|46.65|46.37|12
1737391100000|2025-01-20 16:38:20|46.68|46.4|46.67|46.39|46.69|46.41|46.67|46.39|6
1737391110000|2025-01-20 16:38:30|46.68|46.4|46.69|46.41|46.69|46.41|46.65|46.37|8
1737391120000|2025-01-20 16:38:40|46.68|46.4|46.66|46.38|46.69|46.41|46.66|46.38|7
1737391130000|2025-01-20 16:38:50|46.67|46.39|46.68|46.4|46.69|46.41|46.66|46.38|8
1737391140000|2025-01-20 16:39:00|46.67|46.39|46.55|46.27|46.67|46.39|46.55|46.27|14
1737391150000|2025-01-20 16:39:10|46.54|46.26|46.53|46.25|46.54|46.26|46.52|46.24|8
1737391160000|2025-01-20 16:39:20|46.54|46.26|46.54|46.26|46.55|46.27|46.54|46.26|9
1737391170000|2025-01-20 16:39:30|46.55|46.27|46.58|46.3|46.59|46.31|46.53|46.25|11
1737391180000|2025-01-20 16:39:40|46.59|46.31|46.59|46.31|46.6|46.32|46.56|46.28|13
1737391190000|2025-01-20 16:39:50|46.58|46.3|46.62|46.34|46.62|46.34|46.57|46.29|7
1737391200000|2025-01-20 16:40:00|46.63|46.35|46.67|46.39|46.69|46.41|46.63|46.35|7
1737391210000|2025-01-20 16:40:10|46.68|46.4|46.67|46.39|46.69|46.41|46.65|46.37|10
1737391220000|2025-01-20 16:40:20|46.68|46.4|46.7|46.42|46.71|46.43|46.68|46.4|7
1737391230000|2025-01-20 16:40:30|46.69|46.41|46.69|46.41|46.69|46.41|46.68|46.4|15
1737391240000|2025-01-20 16:40:40|46.68|46.4|46.67|46.39|46.69|46.41|46.67|46.39|14
1737391250000|2025-01-20 16:40:50|46.66|46.38|46.66|46.38|46.67|46.39|46.65|46.37|5
1737391260000|2025-01-20 16:41:00|46.65|46.37|46.57|46.29|46.68|46.4|46.57|46.29|15
1737391270000|2025-01-20 16:41:10|46.56|46.28|46.55|46.27|46.57|46.29|46.54|46.26|10
1737391280000|2025-01-20 16:41:20|46.54|46.26|46.56|46.28|46.56|46.28|46.53|46.25|6
1737391290000|2025-01-20 16:41:30|46.58|46.3|46.63|46.35|46.63|46.35|46.58|46.3|8
1737391300000|2025-01-20 16:41:40|46.64|46.36|46.65|46.37|46.65|46.37|46.63|46.35|7
1737391310000|2025-01-20 16:41:50|46.64|46.36|46.67|46.39|46.67|46.39|46.63|46.35|7
1737391320000|2025-01-20 16:42:00|46.68|46.4|46.68|46.4|46.69|46.41|46.67|46.39|9
1737391330000|2025-01-20 16:42:10|46.69|46.41|46.71|46.43|46.71|46.43|46.69|46.41|3
1737391340000|2025-01-20 16:42:20|46.7|46.42|46.68|46.4|46.7|46.42|46.68|46.4|7
1737391350000|2025-01-20 16:42:30|46.67|46.39|46.63|46.35|46.68|46.4|46.63|46.35|7
1737391360000|2025-01-20 16:42:40|46.62|46.34|46.68|46.4|46.69|46.41|46.62|46.34|8
1737391370000|2025-01-20 16:42:50|46.69|46.41|46.69|46.41|46.71|46.43|46.68|46.4|13
1737391380000|2025-01-20 16:43:00|46.68|46.4|46.68|46.4|46.7|46.42|46.66|46.38|12
1737391390000|2025-01-20 16:43:10|46.7|46.42|46.69|46.41|46.7|46.42|46.68|46.4|12
1737391400000|2025-01-20 16:43:20|46.68|46.4|46.69|46.41|46.7|46.42|46.68|46.4|6
1737391410000|2025-01-20 16:43:30|46.68|46.4|46.63|46.35|46.68|46.4|46.63|46.35|17
1737391420000|2025-01-20 16:43:40|46.62|46.34|46.56|46.28|46.62|46.34|46.55|46.27|8
1737391430000|2025-01-20 16:43:50|46.55|46.27|46.54|46.26|46.57|46.29|46.54|46.26|6
1737391440000|2025-01-20 16:44:00|46.55|46.27|46.5|46.22|46.55|46.27|46.49|46.21|10
1737391450000|2025-01-20 16:44:10|46.49|46.21|46.55|46.27|46.55|46.27|46.49|46.21|15
1737391460000|2025-01-20 16:44:20|46.56|46.28|46.61|46.33|46.62|46.34|46.55|46.27|13
1737391470000|2025-01-20 16:44:30|46.62|46.34|46.63|46.35|46.64|46.36|46.61|46.33|8
1737391480000|2025-01-20 16:44:40|46.64|46.36|46.6|46.32|46.64|46.36|46.6|46.32|11
1737391490000|2025-01-20 16:44:50|46.61|46.33|46.6|46.32|46.62|46.34|46.59|46.31|12
1737391500000|2025-01-20 16:45:00|46.59|46.31|46.58|46.3|46.61|46.33|46.58|46.3|11
1737391510000|2025-01-20 16:45:10|46.59|46.31|46.61|46.33|46.61|46.33|46.58|46.3|13
1737391520000|2025-01-20 16:45:20|46.6|46.32|46.64|46.36|46.65|46.37|46.58|46.3|11
1737391530000|2025-01-20 16:45:30|46.65|46.37|46.68|46.4|46.68|46.4|46.65|46.37|17
1737391540000|2025-01-20 16:45:40|46.67|46.39|46.69|46.41|46.69|46.41|46.67|46.39|9
1737391550000|2025-01-20 16:45:50|46.68|46.4|46.69|46.41|46.72|46.44|46.68|46.4|13
1737391560000|2025-01-20 16:46:00|46.7|46.42|46.7|46.42|46.72|46.44|46.69|46.41|9
1737391570000|2025-01-20 16:46:10|46.69|46.41|46.71|46.43|46.72|46.44|46.66|46.38|12
1737391580000|2025-01-20 16:46:20|46.7|46.42|46.72|46.44|46.72|46.44|46.67|46.39|11
1737391590000|2025-01-20 16:46:30|46.71|46.43|46.67|46.39|46.72|46.44|46.67|46.39|15
1737391600000|2025-01-20 16:46:40|46.66|46.38|46.68|46.4|46.68|46.4|46.64|46.36|13
1737391610000|2025-01-20 16:46:50|46.67|46.39|46.7|46.42|46.71|46.43|46.67|46.39|8
1737391620000|2025-01-20 16:47:00|46.71|46.43|46.72|46.44|46.72|46.44|46.71|46.43|6
1737391630000|2025-01-20 16:47:10|46.73|46.45|46.68|46.4|46.73|46.45|46.68|46.4|8
1737391640000|2025-01-20 16:47:20|46.67|46.39|46.71|46.43|46.71|46.43|46.65|46.37|12
1737391650000|2025-01-20 16:47:30|46.7|46.42|46.71|46.43|46.72|46.44|46.7|46.42|6
1737391660000|2025-01-20 16:47:40|46.7|46.42|46.72|46.44|46.72|46.44|46.7|46.42|15
1737391670000|2025-01-20 16:47:50|46.71|46.43|46.73|46.45|46.73|46.45|46.7|46.42|7
1737391680000|2025-01-20 16:48:00|46.71|46.43|46.75|46.47|46.77|46.49|46.71|46.43|14
1737391690000|2025-01-20 16:48:10|46.76|46.48|46.76|46.48|46.77|46.49|46.76|46.48|5
1737391700000|2025-01-20 16:48:20|46.78|46.5|46.75|46.47|46.78|46.5|46.75|46.47|6
1737391710000|2025-01-20 16:48:30|46.74|46.46|46.8|46.52|46.8|46.52|46.74|46.46|9
1737391720000|2025-01-20 16:48:40|46.79|46.51|46.79|46.51|46.79|46.51|46.78|46.5|7
1737391730000|2025-01-20 16:48:50|46.8|46.52|46.79|46.51|46.8|46.52|46.79|46.51|6
1737391740000|2025-01-20 16:49:00|46.8|46.52|46.82|46.54|46.82|46.54|46.79|46.51|7
1737391750000|2025-01-20 16:49:10|46.81|46.53|46.79|46.51|46.82|46.54|46.79|46.51|7
1737391760000|2025-01-20 16:49:20|46.78|46.5|46.82|46.54|46.82|46.54|46.78|46.5|7
1737391770000|2025-01-20 16:49:30|46.83|46.55|46.85|46.57|46.86|46.58|46.83|46.55|5
1737391780000|2025-01-20 16:49:40|46.84|46.56|46.78|46.5|46.84|46.56|46.78|46.5|9
1737391790000|2025-01-20 16:49:50|46.77|46.49|46.79|46.51|46.79|46.51|46.76|46.48|11
1737391800000|2025-01-20 16:50:00|46.8|46.52|46.83|46.55|46.83|46.55|46.8|46.52|8
1737391810000|2025-01-20 16:50:10|46.84|46.56|46.78|46.5|46.84|46.56|46.77|46.49|11
1737391820000|2025-01-20 16:50:20|46.79|46.51|46.82|46.54|46.83|46.55|46.79|46.51|10
1737391830000|2025-01-20 16:50:30|46.83|46.55|46.79|46.51|46.85|46.57|46.79|46.51|12
1737391840000|2025-01-20 16:50:40|46.78|46.5|46.78|46.5|46.78|46.5|46.76|46.48|13
1737391850000|2025-01-20 16:50:50|46.77|46.49|46.74|46.46|46.77|46.49|46.74|46.46|14
1737391860000|2025-01-20 16:51:00|46.73|46.45|46.81|46.53|46.81|46.53|46.73|46.45|17
1737391870000|2025-01-20 16:51:10|46.8|46.52|46.8|46.52|46.81|46.53|46.78|46.5|13
1737391880000|2025-01-20 16:51:20|46.81|46.53|46.84|46.56|46.85|46.57|46.81|46.53|14
1737391890000|2025-01-20 16:51:30|46.85|46.57|46.84|46.56|46.85|46.57|46.82|46.54|8
1737391900000|2025-01-20 16:51:40|46.82|46.54|46.79|46.51|46.82|46.54|46.79|46.51|8
1737391910000|2025-01-20 16:51:50|46.78|46.5|46.73|46.45|46.78|46.5|46.72|46.44|11
1737391920000|2025-01-20 16:52:00|46.72|46.44|46.68|46.4|46.72|46.44|46.68|46.4|11
1737391930000|2025-01-20 16:52:10|46.67|46.39|46.7|46.42|46.75|46.47|46.67|46.39|15
1737391940000|2025-01-20 16:52:20|46.71|46.43|46.73|46.45|46.74|46.46|46.7|46.42|11
1737391950000|2025-01-20 16:52:30|46.72|46.44|46.77|46.49|46.78|46.5|46.72|46.44|12
1737391960000|2025-01-20 16:52:40|46.76|46.48|46.77|46.49|46.77|46.49|46.76|46.48|4
1737391970000|2025-01-20 16:52:50|46.78|46.5|46.77|46.49|46.79|46.51|46.77|46.49|8
1737391980000|2025-01-20 16:53:00|46.78|46.5|46.76|46.48|46.78|46.5|46.74|46.46|9
1737391990000|2025-01-20 16:53:10|46.75|46.47|46.75|46.47|46.76|46.48|46.74|46.46|9
1737392000000|2025-01-20 16:53:20|46.76|46.48|46.78|46.5|46.78|46.5|46.75|46.47|7
1737392010000|2025-01-20 16:53:30|46.77|46.49|46.79|46.51|46.8|46.52|46.77|46.49|9
1737392020000|2025-01-20 16:53:40|46.8|46.52|46.81|46.53|46.82|46.54|46.8|46.52|6
1737392030000|2025-01-20 16:53:50|46.8|46.52|46.83|46.55|46.83|46.55|46.79|46.51|6
1737392040000|2025-01-20 16:54:00|46.82|46.54|46.8|46.52|46.82|46.54|46.79|46.51|9
1737392050000|2025-01-20 16:54:10|46.81|46.53|46.8|46.52|46.82|46.54|46.8|46.52|8
1737392060000|2025-01-20 16:54:20|46.78|46.5|46.75|46.47|46.78|46.5|46.75|46.47|4
1737392070000|2025-01-20 16:54:30|46.76|46.48|46.79|46.51|46.79|46.51|46.76|46.48|6
1737392080000|2025-01-20 16:54:40|46.8|46.52|46.82|46.54|46.83|46.55|46.79|46.51|13
1737392090000|2025-01-20 16:54:50|46.81|46.53|46.8|46.52|46.82|46.54|46.8|46.52|10
1737392100000|2025-01-20 16:55:00|46.81|46.53|46.79|46.51|46.81|46.53|46.79|46.51|11
1737392110000|2025-01-20 16:55:10|46.8|46.52|46.8|46.52|46.82|46.54|46.8|46.52|7
1737392120000|2025-01-20 16:55:20|46.79|46.51|46.78|46.5|46.79|46.51|46.78|46.5|2
1737392130000|2025-01-20 16:55:30|46.77|46.49|46.76|46.48|46.78|46.5|46.75|46.47|7
1737392140000|2025-01-20 16:55:40|46.77|46.49|46.77|46.49|46.77|46.49|46.75|46.47|7
1737392150000|2025-01-20 16:55:50|46.78|46.5|46.81|46.53|46.81|46.53|46.78|46.5|3
1737392160000|2025-01-20 16:56:00|46.82|46.54|46.83|46.55|46.83|46.55|46.82|46.54|4
1737392170000|2025-01-20 16:56:10|46.82|46.54|46.83|46.55|46.84|46.56|46.82|46.54|10
1737392180000|2025-01-20 16:56:20|46.84|46.56|46.84|46.56|46.85|46.57|46.83|46.55|7
1737392190000|2025-01-20 16:56:30|46.85|46.57|46.87|46.59|46.88|46.6|46.85|46.57|5
1737392200000|2025-01-20 16:56:40|46.86|46.58|46.83|46.55|46.86|46.58|46.83|46.55|8
1737392210000|2025-01-20 16:56:50|46.84|46.56|46.86|46.58|46.86|46.58|46.83|46.55|7
1737392220000|2025-01-20 16:57:00|46.87|46.59|46.87|46.59|46.88|46.6|46.87|46.59|9
1737392230000|2025-01-20 16:57:10|46.88|46.6|46.89|46.61|46.89|46.61|46.88|46.6|10
1737392240000|2025-01-20 16:57:20|46.91|46.63|46.89|46.61|46.91|46.63|46.88|46.6|11
1737392250000|2025-01-20 16:57:30|46.88|46.6|46.91|46.63|46.91|46.63|46.88|46.6|8
1737392260000|2025-01-20 16:57:40|46.9|46.62|46.9|46.62|46.9|46.62|46.89|46.61|3
1737392270000|2025-01-20 16:57:50|46.91|46.63|46.91|46.63|46.93|46.65|46.91|46.63|15
1737392280000|2025-01-20 16:58:00|46.9|46.62|46.9|46.62|46.9|46.62|46.89|46.61|3
1737392290000|2025-01-20 16:58:10|46.89|46.61|46.91|46.63|46.91|46.63|46.89|46.61|5
1737392300000|2025-01-20 16:58:20|46.92|46.64|46.9|46.62|46.92|46.64|46.89|46.61|9
1737392310000|2025-01-20 16:58:30|46.91|46.63|46.91|46.63|46.93|46.65|46.91|46.63|11
1737392320000|2025-01-20 16:58:40|46.92|46.64|46.91|46.63|46.92|46.64|46.9|46.62|6
1737392330000|2025-01-20 16:58:50|46.9|46.62|46.9|46.62|46.91|46.63|46.9|46.62|5
1737392340000|2025-01-20 16:59:00|46.89|46.61|46.89|46.61|46.91|46.63|46.89|46.61|11
1737392350000|2025-01-20 16:59:10|46.9|46.62|46.89|46.61|46.91|46.63|46.89|46.61|10
1737392360000|2025-01-20 16:59:20|46.9|46.62|46.75|46.47|46.9|46.62|46.75|46.47|10
1737392370000|2025-01-20 16:59:30|46.74|46.46|46.64|46.36|46.75|46.47|46.64|46.36|15
1737392380000|2025-01-20 16:59:40|46.63|46.35|46.62|46.34|46.63|46.35|46.6|46.32|14
1737392390000|2025-01-20 16:59:50|46.61|46.33|46.6|46.32|46.63|46.35|46.6|46.32|10
1737392400000|2025-01-20 17:00:00|46.59|46.31|46.6|46.32|46.62|46.34|46.58|46.3|14
1737392410000|2025-01-20 17:00:10|46.59|46.31|46.59|46.31|46.6|46.32|46.57|46.29|14
1737392420000|2025-01-20 17:00:20|46.58|46.3|46.57|46.29|46.58|46.3|46.56|46.28|4
1737392430000|2025-01-20 17:00:30|46.56|46.28|46.54|46.26|46.56|46.28|46.54|46.26|9
1737392440000|2025-01-20 17:00:40|46.55|46.27|46.55|46.27|46.56|46.28|46.54|46.26|9
1737392450000|2025-01-20 17:00:50|46.56|46.28|46.55|46.27|46.56|46.28|46.55|46.27|10
1737392460000|2025-01-20 17:01:00|46.56|46.28|46.48|46.2|46.57|46.29|46.47|46.19|14
1737392470000|2025-01-20 17:01:10|46.47|46.19|46.47|46.19|46.48|46.2|46.45|46.17|11
1737392480000|2025-01-20 17:01:20|46.46|46.18|46.44|46.16|46.47|46.19|46.43|46.15|14
1737392490000|2025-01-20 17:01:30|46.43|46.15|46.5|46.22|46.51|46.23|46.43|46.15|11
1737392500000|2025-01-20 17:01:40|46.49|46.21|46.41|46.13|46.5|46.22|46.41|46.13|17
1737392510000|2025-01-20 17:01:50|46.42|46.14|46.45|46.17|46.46|46.18|46.42|46.14|13
1737392520000|2025-01-20 17:02:00|46.46|46.18|46.52|46.24|46.52|46.24|46.46|46.18|9
1737392530000|2025-01-20 17:02:10|46.53|46.25|46.54|46.26|46.57|46.29|46.52|46.24|14
1737392540000|2025-01-20 17:02:20|46.55|46.27|46.47|46.19|46.55|46.27|46.47|46.19|8
1737392550000|2025-01-20 17:02:30|46.46|46.18|46.48|46.2|46.49|46.21|46.46|46.18|13
1737392570000|2025-01-20 17:02:50|46.51|46.23|46.47|46.19|46.51|46.23|46.47|46.19|6
1737392580000|2025-01-20 17:03:00|46.48|46.2|46.48|46.2|46.48|46.2|46.46|46.18|7
1737392590000|2025-01-20 17:03:10|46.49|46.21|46.44|46.16|46.5|46.22|46.44|46.16|8
1737392600000|2025-01-20 17:03:20|46.43|46.15|46.41|46.13|46.44|46.16|46.41|46.13|7
1737392610000|2025-01-20 17:03:30|46.4|46.12|46.4|46.12|46.4|46.12|46.38|46.1|5
1737392620000|2025-01-20 17:03:40|46.39|46.11|46.41|46.13|46.41|46.13|46.38|46.1|7
1737392630000|2025-01-20 17:03:50|46.4|46.12|46.35|46.07|46.41|46.13|46.35|46.07|10
1737392640000|2025-01-20 17:04:00|46.36|46.08|46.35|46.07|46.36|46.08|46.34|46.06|10
1737392650000|2025-01-20 17:04:10|46.34|46.06|46.31|46.03|46.35|46.07|46.31|46.03|10
1737392660000|2025-01-20 17:04:20|46.29|46.01|46.07|45.79|46.3|46.02|46.07|45.79|19
1737392670000|2025-01-20 17:04:30|46.08|45.8|46.24|45.96|46.24|45.96|46.07|45.79|12
1737392680000|2025-01-20 17:04:40|46.26|45.98|46.14|45.86|46.26|45.98|46.14|45.86|21
1737392690000|2025-01-20 17:04:50|46.13|45.85|45.95|45.67|46.13|45.85|45.95|45.67|19
1737392700000|2025-01-20 17:05:00|45.89|45.61|46|45.72|46|45.72|45.88|45.6|11
1737392710000|2025-01-20 17:05:10|45.99|45.71|45.9|45.62|45.99|45.71|45.79|45.51|25
1737392720000|2025-01-20 17:05:20|45.91|45.63|46.06|45.78|46.08|45.8|45.91|45.63|12
1737392730000|2025-01-20 17:05:30|46.03|45.75|45.85|45.57|46.03|45.75|45.82|45.54|19
1737392740000|2025-01-20 17:05:40|45.86|45.58|45.73|45.45|45.9|45.62|45.7|45.42|13
1737392750000|2025-01-20 17:05:50|45.71|45.43|45.68|45.4|45.71|45.43|45.61|45.33|19
1737392760000|2025-01-20 17:06:00|45.63|45.35|45.42|45.14|45.63|45.35|45.42|45.14|20
1737392770000|2025-01-20 17:06:10|45.41|45.13|45.21|44.93|45.41|45.13|45.21|44.93|18
1737392780000|2025-01-20 17:06:20|45.17|44.89|45.07|44.79|45.19|44.91|45.06|44.78|19
1737392790000|2025-01-20 17:06:30|45.08|44.8|44.93|44.65|45.11|44.83|44.92|44.64|25
1737392800000|2025-01-20 17:06:40|44.96|44.68|45.14|44.86|45.14|44.86|44.96|44.68|25
1737392810000|2025-01-20 17:06:50|45.15|44.87|45.23|44.95|45.28|45|45.15|44.87|15
1737392820000|2025-01-20 17:07:00|45.24|44.96|45.17|44.89|45.37|45.09|45.17|44.89|18
1737392830000|2025-01-20 17:07:10|45.18|44.9|45.29|45.01|45.29|45.01|45.17|44.89|21
1737392840000|2025-01-20 17:07:20|45.28|45|45.15|44.87|45.28|45|45.01|44.73|26
1737392850000|2025-01-20 17:07:30|45.12|44.84|44.87|44.59|45.12|44.84|44.82|44.54|25
1737392860000|2025-01-20 17:07:40|44.94|44.66|45.24|44.96|45.25|44.97|44.94|44.66|11
1737392870000|2025-01-20 17:07:50|45.22|44.94|45.1|44.82|45.27|44.99|45.1|44.82|27
1737392880000|2025-01-20 17:08:00|45.09|44.81|45.3|45.02|45.3|45.02|45.06|44.78|17
1737392890000|2025-01-20 17:08:10|45.31|45.03|45.27|44.99|45.33|45.05|45.25|44.97|22
1737392900000|2025-01-20 17:08:20|45.26|44.98|45.36|45.08|45.36|45.08|45.26|44.98|22
1737392910000|2025-01-20 17:08:30|45.35|45.07|45.45|45.17|45.51|45.23|45.35|45.07|25
1737392920000|2025-01-20 17:08:40|45.44|45.16|45.29|45.01|45.44|45.16|45.28|45|20
1737392930000|2025-01-20 17:08:50|45.31|45.03|45.42|45.14|45.43|45.15|45.3|45.02|21
1737392940000|2025-01-20 17:09:00|45.43|45.15|45.69|45.41|45.69|45.41|45.41|45.13|19
1737392950000|2025-01-20 17:09:10|45.67|45.39|45.72|45.44|45.75|45.47|45.64|45.36|24
1737392960000|2025-01-20 17:09:20|45.71|45.43|45.77|45.49|45.77|45.49|45.65|45.37|16
1737392970000|2025-01-20 17:09:30|45.78|45.5|45.82|45.54|45.85|45.57|45.78|45.5|24
1737392980000|2025-01-20 17:09:40|45.83|45.55|45.67|45.39|45.83|45.55|45.66|45.38|21
1737392990000|2025-01-20 17:09:50|45.65|45.37|45.84|45.56|45.84|45.56|45.65|45.37|19
1737393000000|2025-01-20 17:10:00|45.86|45.58|45.66|45.38|45.86|45.58|45.66|45.38|18
1737393010000|2025-01-20 17:10:10|45.65|45.37|45.59|45.31|45.65|45.37|45.55|45.27|25
1737393020000|2025-01-20 17:10:20|45.58|45.3|45.56|45.28|45.63|45.35|45.56|45.28|28
1737393030000|2025-01-20 17:10:30|45.58|45.3|45.68|45.4|45.73|45.45|45.58|45.3|29
1737393040000|2025-01-20 17:10:40|45.71|45.43|45.77|45.49|45.8|45.52|45.71|45.43|18
1737393050000|2025-01-20 17:10:50|45.78|45.5|45.74|45.46|45.78|45.5|45.72|45.44|19
1737393060000|2025-01-20 17:11:00|45.73|45.45|45.74|45.46|45.85|45.57|45.73|45.45|15
1737393070000|2025-01-20 17:11:10|45.75|45.47|45.85|45.57|45.85|45.57|45.74|45.46|14
1737393080000|2025-01-20 17:11:20|45.83|45.55|45.66|45.38|45.84|45.56|45.66|45.38|19
1737393090000|2025-01-20 17:11:30|45.65|45.37|45.84|45.56|45.84|45.56|45.65|45.37|22
1737393100000|2025-01-20 17:11:40|45.85|45.57|45.79|45.51|45.85|45.57|45.78|45.5|19
1737393110000|2025-01-20 17:11:50|45.8|45.52|45.87|45.59|45.89|45.61|45.8|45.52|18
1737393120000|2025-01-20 17:12:00|45.86|45.58|45.93|45.65|45.94|45.66|45.86|45.58|18
1737393130000|2025-01-20 17:12:10|45.92|45.64|45.78|45.5|45.92|45.64|45.75|45.47|21
1737393140000|2025-01-20 17:12:20|45.79|45.51|45.79|45.51|45.81|45.53|45.76|45.48|14
1737393150000|2025-01-20 17:12:30|45.8|45.52|45.87|45.59|45.87|45.59|45.79|45.51|11
1737393160000|2025-01-20 17:12:40|45.88|45.6|45.97|45.69|45.97|45.69|45.88|45.6|15
1737393170000|2025-01-20 17:12:50|45.96|45.68|45.92|45.64|45.96|45.68|45.91|45.63|13
1737393180000|2025-01-20 17:13:00|45.9|45.62|45.84|45.56|45.9|45.62|45.8|45.52|17
1737393190000|2025-01-20 17:13:10|45.86|45.58|45.82|45.54|45.89|45.61|45.82|45.54|13
1737393200000|2025-01-20 17:13:20|45.81|45.53|45.8|45.52|45.81|45.53|45.76|45.48|17
1737393210000|2025-01-20 17:13:30|45.79|45.51|45.75|45.47|45.79|45.51|45.74|45.46|14
1737393220000|2025-01-20 17:13:40|45.77|45.49|45.72|45.44|45.77|45.49|45.71|45.43|17
1737393230000|2025-01-20 17:13:50|45.71|45.43|45.76|45.48|45.81|45.53|45.71|45.43|17
1737393240000|2025-01-20 17:14:00|45.75|45.47|45.64|45.36|45.75|45.47|45.63|45.35|16
1737393250000|2025-01-20 17:14:10|45.61|45.33|45.66|45.38|45.69|45.41|45.61|45.33|20
1737393260000|2025-01-20 17:14:20|45.65|45.37|45.6|45.32|45.65|45.37|45.59|45.31|21
1737393270000|2025-01-20 17:14:30|45.59|45.31|45.59|45.31|45.6|45.32|45.52|45.24|20
1737393280000|2025-01-20 17:14:40|45.6|45.32|45.58|45.3|45.66|45.38|45.56|45.28|22
1737393290000|2025-01-20 17:14:50|45.59|45.31|45.6|45.32|45.63|45.35|45.58|45.3|21
1737393300000|2025-01-20 17:15:00|45.59|45.31|45.59|45.31|45.64|45.36|45.55|45.27|24
1737393310000|2025-01-20 17:15:10|45.57|45.29|45.59|45.31|45.64|45.36|45.56|45.28|19
1737393320000|2025-01-20 17:15:20|45.58|45.3|45.78|45.5|45.78|45.5|45.58|45.3|19
1737393330000|2025-01-20 17:15:30|45.8|45.52|45.86|45.58|45.89|45.61|45.8|45.52|13
1737393340000|2025-01-20 17:15:40|45.87|45.59|45.91|45.63|45.95|45.67|45.87|45.59|12
1737393350000|2025-01-20 17:15:50|45.92|45.64|46|45.72|46|45.72|45.92|45.64|16
1737393360000|2025-01-20 17:16:00|46.02|45.74|46.01|45.73|46.04|45.76|45.96|45.68|16
1737393370000|2025-01-20 17:16:10|46.02|45.74|46.04|45.76|46.07|45.79|46.02|45.74|13
1737393380000|2025-01-20 17:16:20|46.03|45.75|45.91|45.63|46.04|45.76|45.91|45.63|22
1737393390000|2025-01-20 17:16:30|45.9|45.62|45.83|45.55|45.91|45.63|45.83|45.55|13
1737393400000|2025-01-20 17:16:40|45.84|45.56|45.87|45.59|45.88|45.6|45.84|45.56|13
1737393410000|2025-01-20 17:16:50|45.86|45.58|45.88|45.6|45.88|45.6|45.83|45.55|20
1737393420000|2025-01-20 17:17:00|45.89|45.61|45.87|45.59|45.94|45.66|45.86|45.58|18
1737393430000|2025-01-20 17:17:10|45.88|45.6|45.89|45.61|45.94|45.66|45.88|45.6|13
1737393440000|2025-01-20 17:17:20|45.88|45.6|45.98|45.7|45.99|45.71|45.88|45.6|21
1737393450000|2025-01-20 17:17:30|46|45.72|45.92|45.64|46.02|45.74|45.92|45.64|15
1737393460000|2025-01-20 17:17:40|45.91|45.63|45.98|45.7|45.98|45.7|45.88|45.6|17
1737393470000|2025-01-20 17:17:50|45.97|45.69|45.99|45.71|46.01|45.73|45.94|45.66|18
1737393480000|2025-01-20 17:18:00|46|45.72|45.98|45.7|46|45.72|45.95|45.67|13
1737393490000|2025-01-20 17:18:10|45.97|45.69|45.83|45.55|46|45.72|45.83|45.55|15
1737393500000|2025-01-20 17:18:20|45.84|45.56|45.84|45.56|45.84|45.56|45.8|45.52|14
1737393510000|2025-01-20 17:18:30|45.83|45.55|45.92|45.64|45.93|45.65|45.83|45.55|18
1737393520000|2025-01-20 17:18:40|45.93|45.65|45.79|45.51|45.93|45.65|45.79|45.51|12
1737393530000|2025-01-20 17:18:50|45.78|45.5|45.8|45.52|45.8|45.52|45.78|45.5|5
1737393540000|2025-01-20 17:19:00|45.81|45.53|45.73|45.45|45.81|45.53|45.73|45.45|16
1737393550000|2025-01-20 17:19:10|45.72|45.44|45.7|45.42|45.72|45.44|45.69|45.41|17
1737393560000|2025-01-20 17:19:20|45.71|45.43|45.63|45.35|45.71|45.43|45.63|45.35|12
1737393570000|2025-01-20 17:19:30|45.64|45.36|45.61|45.33|45.65|45.37|45.61|45.33|20
1737393580000|2025-01-20 17:19:40|45.62|45.34|45.6|45.32|45.62|45.34|45.58|45.3|11
1737393590000|2025-01-20 17:19:50|45.59|45.31|45.64|45.36|45.68|45.4|45.59|45.31|18
1737393600000|2025-01-20 17:20:00|45.63|45.35|45.63|45.35|45.64|45.36|45.6|45.32|14
1737393610000|2025-01-20 17:20:10|45.62|45.34|45.66|45.38|45.7|45.42|45.62|45.34|17
1737393620000|2025-01-20 17:20:20|45.67|45.39|45.79|45.51|45.79|45.51|45.67|45.39|12
1737393630000|2025-01-20 17:20:30|45.81|45.53|45.89|45.61|45.89|45.61|45.81|45.53|10
1737393640000|2025-01-20 17:20:40|45.87|45.59|45.83|45.55|45.88|45.6|45.83|45.55|11
1737393650000|2025-01-20 17:20:50|45.82|45.54|45.86|45.58|45.88|45.6|45.81|45.53|11
1737393660000|2025-01-20 17:21:00|45.87|45.59|45.92|45.64|45.92|45.64|45.82|45.54|23
1737393670000|2025-01-20 17:21:10|45.91|45.63|45.91|45.63|45.99|45.71|45.91|45.63|18
1737393680000|2025-01-20 17:21:20|45.9|45.62|45.96|45.68|45.98|45.7|45.9|45.62|15
1737393690000|2025-01-20 17:21:30|45.97|45.69|45.98|45.7|45.98|45.7|45.92|45.64|11
1737393700000|2025-01-20 17:21:40|45.99|45.71|46.05|45.77|46.06|45.78|45.99|45.71|13
1737393710000|2025-01-20 17:21:50|46.04|45.76|46.08|45.8|46.08|45.8|46.02|45.74|18
1737393720000|2025-01-20 17:22:00|46.1|45.82|46.11|45.83|46.16|45.88|46.09|45.81|21
1737393730000|2025-01-20 17:22:10|46.1|45.82|45.99|45.71|46.1|45.82|45.95|45.67|20
1737393740000|2025-01-20 17:22:20|46|45.72|46.08|45.8|46.11|45.83|46|45.72|21
1737393750000|2025-01-20 17:22:30|46.07|45.79|46.15|45.87|46.15|45.87|46.06|45.78|18
1737393760000|2025-01-20 17:22:40|46.16|45.88|46.18|45.9|46.21|45.93|46.16|45.88|16
1737393770000|2025-01-20 17:22:50|46.17|45.89|46.15|45.87|46.18|45.9|46.11|45.83|12
1737393780000|2025-01-20 17:23:00|46.16|45.88|46.11|45.83|46.2|45.92|46.11|45.83|21
1737393790000|2025-01-20 17:23:10|46.1|45.82|46.11|45.83|46.11|45.83|46.02|45.74|14
1737393800000|2025-01-20 17:23:20|46.12|45.84|46.13|45.85|46.16|45.88|46.11|45.83|20
1737393810000|2025-01-20 17:23:30|46.12|45.84|46.1|45.82|46.15|45.87|46.1|45.82|14
1737393820000|2025-01-20 17:23:40|46.09|45.81|46.16|45.88|46.18|45.9|46.07|45.79|19
1737393830000|2025-01-20 17:23:50|46.15|45.87|46.09|45.81|46.18|45.9|46.09|45.81|13
1737393840000|2025-01-20 17:24:00|46.06|45.78|46.15|45.87|46.15|45.87|46.04|45.76|21
1737393850000|2025-01-20 17:24:10|46.16|45.88|46.17|45.89|46.17|45.89|46.15|45.87|12
1737393860000|2025-01-20 17:24:20|46.16|45.88|46.16|45.88|46.18|45.9|46.14|45.86|17
1737393870000|2025-01-20 17:24:30|46.17|45.89|46.09|45.81|46.18|45.9|46.09|45.81|18
1737393880000|2025-01-20 17:24:40|46.1|45.82|46.11|45.83|46.16|45.88|46.1|45.82|10
1737393890000|2025-01-20 17:24:50|46.1|45.82|46.02|45.74|46.1|45.82|45.97|45.69|26
1737393900000|2025-01-20 17:25:00|46.01|45.73|45.99|45.71|46.04|45.76|45.97|45.69|21
1737393910000|2025-01-20 17:25:10|45.98|45.7|45.91|45.63|45.99|45.71|45.91|45.63|24
1737393920000|2025-01-20 17:25:20|45.92|45.64|45.94|45.66|45.98|45.7|45.92|45.64|9
1737393930000|2025-01-20 17:25:30|45.95|45.67|45.88|45.6|45.95|45.67|45.88|45.6|14
1737393940000|2025-01-20 17:25:40|45.87|45.59|45.88|45.6|45.88|45.6|45.82|45.54|14
1737393950000|2025-01-20 17:25:50|45.87|45.59|45.85|45.57|45.91|45.63|45.84|45.56|26
1737393960000|2025-01-20 17:26:00|45.84|45.56|45.82|45.54|45.84|45.56|45.78|45.5|11
1737393970000|2025-01-20 17:26:10|45.81|45.53|45.84|45.56|45.85|45.57|45.79|45.51|13
1737393980000|2025-01-20 17:26:20|45.83|45.55|45.91|45.63|45.91|45.63|45.81|45.53|12
1737393990000|2025-01-20 17:26:30|45.93|45.65|45.98|45.7|45.98|45.7|45.93|45.65|14
1737394000000|2025-01-20 17:26:40|45.99|45.71|46.01|45.73|46.03|45.75|45.96|45.68|15
1737394010000|2025-01-20 17:26:50|46.03|45.75|46.06|45.78|46.07|45.79|46.03|45.75|17
1737394020000|2025-01-20 17:27:00|46.05|45.77|46.1|45.82|46.1|45.82|45.96|45.68|19
1737394030000|2025-01-20 17:27:10|46.08|45.8|46.07|45.79|46.08|45.8|46.02|45.74|21
1737394040000|2025-01-20 17:27:20|46.06|45.78|46.02|45.74|46.06|45.78|45.98|45.7|17
1737394050000|2025-01-20 17:27:30|46.01|45.73|45.94|45.66|46.01|45.73|45.94|45.66|18
1737394060000|2025-01-20 17:27:40|45.95|45.67|45.81|45.53|45.95|45.67|45.81|45.53|12
1737394070000|2025-01-20 17:27:50|45.8|45.52|45.81|45.53|45.85|45.57|45.8|45.52|15
1737394080000|2025-01-20 17:28:00|45.78|45.5|45.76|45.48|45.79|45.51|45.75|45.47|13
1737394090000|2025-01-20 17:28:10|45.77|45.49|45.75|45.47|45.8|45.52|45.75|45.47|20
1737394100000|2025-01-20 17:28:20|45.76|45.48|45.77|45.49|45.77|45.49|45.75|45.47|8
1737394110000|2025-01-20 17:28:30|45.78|45.5|45.9|45.62|45.91|45.63|45.78|45.5|19
1737394120000|2025-01-20 17:28:40|45.89|45.61|45.89|45.61|45.9|45.62|45.85|45.57|19
1737394130000|2025-01-20 17:28:50|45.88|45.6|45.9|45.62|45.9|45.62|45.87|45.59|14
1737394140000|2025-01-20 17:29:00|45.91|45.63|45.79|45.51|45.91|45.63|45.79|45.51|21
1737394150000|2025-01-20 17:29:10|45.77|45.49|45.76|45.48|45.78|45.5|45.75|45.47|14
1737394160000|2025-01-20 17:29:20|45.77|45.49|45.69|45.41|45.77|45.49|45.69|45.41|19
1737394170000|2025-01-20 17:29:30|45.68|45.4|45.64|45.36|45.68|45.4|45.62|45.34|14
1737394180000|2025-01-20 17:29:40|45.65|45.37|45.66|45.38|45.69|45.41|45.63|45.35|26
1737394190000|2025-01-20 17:29:50|45.65|45.37|45.62|45.34|45.66|45.38|45.61|45.33|7
1737394200000|2025-01-20 17:30:00|45.61|45.33|45.67|45.39|45.67|45.39|45.59|45.31|15
1737394210000|2025-01-20 17:30:10|45.68|45.4|45.76|45.48|45.76|45.48|45.67|45.39|17
1737394220000|2025-01-20 17:30:20|45.78|45.5|45.84|45.56|45.87|45.59|45.78|45.5|21
1737394230000|2025-01-20 17:30:30|45.85|45.57|45.78|45.5|45.85|45.57|45.78|45.5|18
1737394240000|2025-01-20 17:30:40|45.77|45.49|45.72|45.44|45.78|45.5|45.68|45.4|20
1737394250000|2025-01-20 17:30:50|45.71|45.43|45.72|45.44|45.73|45.45|45.69|45.41|15
1737394260000|2025-01-20 17:31:00|45.74|45.46|45.68|45.4|45.77|45.49|45.66|45.38|21
1737394270000|2025-01-20 17:31:10|45.67|45.39|45.6|45.32|45.67|45.39|45.6|45.32|10
1737394280000|2025-01-20 17:31:20|45.61|45.33|45.54|45.26|45.61|45.33|45.54|45.26|9
1737394290000|2025-01-20 17:31:30|45.53|45.25|45.54|45.26|45.56|45.28|45.53|45.25|11
1737394300000|2025-01-20 17:31:40|45.55|45.27|45.61|45.33|45.61|45.33|45.53|45.25|13
1737394310000|2025-01-20 17:31:50|45.62|45.34|45.58|45.3|45.64|45.36|45.57|45.29|12
1737394320000|2025-01-20 17:32:00|45.59|45.31|45.7|45.42|45.71|45.43|45.59|45.31|14
1737394330000|2025-01-20 17:32:10|45.68|45.4|45.7|45.42|45.7|45.42|45.67|45.39|19
1737394340000|2025-01-20 17:32:20|45.69|45.41|45.67|45.39|45.73|45.45|45.67|45.39|17
1737394350000|2025-01-20 17:32:30|45.68|45.4|45.76|45.48|45.78|45.5|45.68|45.4|19
1737394360000|2025-01-20 17:32:40|45.75|45.47|45.69|45.41|45.75|45.47|45.67|45.39|20
1737394370000|2025-01-20 17:32:50|45.68|45.4|45.63|45.35|45.68|45.4|45.61|45.33|11
1737394380000|2025-01-20 17:33:00|45.64|45.36|45.54|45.26|45.64|45.36|45.54|45.26|14
1737394390000|2025-01-20 17:33:10|45.53|45.25|45.47|45.19|45.53|45.25|45.47|45.19|6
1737394400000|2025-01-20 17:33:20|45.45|45.17|45.28|45|45.46|45.18|45.28|45|10
1737394410000|2025-01-20 17:33:30|45.27|44.99|45.22|44.94|45.33|45.05|45.22|44.94|21
1737394420000|2025-01-20 17:33:40|45.19|44.91|45.25|44.97|45.3|45.02|45.18|44.9|23
1737394430000|2025-01-20 17:33:50|45.24|44.96|45.22|44.94|45.24|44.96|45.18|44.9|22
1737394440000|2025-01-20 17:34:00|45.23|44.95|45.21|44.93|45.23|44.95|45.17|44.89|22
1737394450000|2025-01-20 17:34:10|45.22|44.94|45.22|44.94|45.25|44.97|45.18|44.9|19
1737394460000|2025-01-20 17:34:20|45.2|44.92|45.34|45.06|45.35|45.07|45.19|44.91|22
1737394470000|2025-01-20 17:34:30|45.35|45.07|45.35|45.07|45.39|45.11|45.31|45.03|21
1737394480000|2025-01-20 17:34:40|45.34|45.06|45.33|45.05|45.35|45.07|45.29|45.01|22
1737394490000|2025-01-20 17:34:50|45.32|45.04|45.34|45.06|45.38|45.1|45.28|45|15
1737394500000|2025-01-20 17:35:00|45.35|45.07|45.24|44.96|45.35|45.07|45.24|44.96|11
1737394510000|2025-01-20 17:35:10|45.25|44.97|45.24|44.96|45.32|45.04|45.24|44.96|16
1737394520000|2025-01-20 17:35:20|45.23|44.95|45.18|44.9|45.25|44.97|45.18|44.9|8
1737394530000|2025-01-20 17:35:30|45.19|44.91|45.3|45.02|45.3|45.02|45.19|44.91|16
1737394540000|2025-01-20 17:35:40|45.31|45.03|45.44|45.16|45.49|45.21|45.29|45.01|19
1737394550000|2025-01-20 17:35:50|45.45|45.17|45.42|45.14|45.46|45.18|45.41|45.13|16
1737394560000|2025-01-20 17:36:00|45.41|45.13|45.41|45.13|45.49|45.21|45.4|45.12|22
1737394570000|2025-01-20 17:36:10|45.4|45.12|45.36|45.08|45.48|45.2|45.36|45.08|18
1737394580000|2025-01-20 17:36:20|45.37|45.09|45.27|44.99|45.37|45.09|45.27|44.99|16
1737394590000|2025-01-20 17:36:30|45.26|44.98|45.28|45|45.29|45.01|45.25|44.97|13
1737394600000|2025-01-20 17:36:40|45.27|44.99|45.22|44.94|45.27|44.99|45.22|44.94|12
1737394610000|2025-01-20 17:36:50|45.24|44.96|45.21|44.93|45.26|44.98|45.19|44.91|14
1737394620000|2025-01-20 17:37:00|45.2|44.92|45.11|44.83|45.2|44.92|45.11|44.83|9
1737394630000|2025-01-20 17:37:10|45.1|44.82|45.05|44.77|45.1|44.82|45.05|44.77|11
1737394640000|2025-01-20 17:37:20|45.06|44.78|45|44.72|45.07|44.79|44.99|44.71|12
1737394650000|2025-01-20 17:37:30|44.99|44.71|45.02|44.74|45.03|44.75|44.95|44.67|18
1737394660000|2025-01-20 17:37:40|44.99|44.71|44.98|44.7|45|44.72|44.97|44.69|20
1737394670000|2025-01-20 17:37:50|44.97|44.69|44.96|44.68|44.97|44.69|44.92|44.64|17
1737394680000|2025-01-20 17:38:00|44.95|44.67|44.95|44.67|44.95|44.67|44.86|44.58|17
1737394690000|2025-01-20 17:38:10|44.96|44.68|44.92|44.64|44.99|44.71|44.91|44.63|15
1737394700000|2025-01-20 17:38:20|44.91|44.63|44.9|44.62|44.95|44.67|44.88|44.6|22
1737394710000|2025-01-20 17:38:30|44.89|44.61|44.84|44.56|44.91|44.63|44.84|44.56|18
1737394720000|2025-01-20 17:38:40|44.83|44.55|44.78|44.5|44.83|44.55|44.76|44.48|8
1737394730000|2025-01-20 17:38:50|44.79|44.51|44.79|44.51|44.83|44.55|44.78|44.5|14
1737394740000|2025-01-20 17:39:00|44.8|44.52|44.65|44.37|44.8|44.52|44.61|44.33|18
1737394750000|2025-01-20 17:39:10|44.64|44.36|44.55|44.27|44.64|44.36|44.54|44.26|23
1737394760000|2025-01-20 17:39:20|44.54|44.26|44.46|44.18|44.54|44.26|44.41|44.13|18
1737394770000|2025-01-20 17:39:30|44.48|44.2|44.61|44.33|44.61|44.33|44.41|44.13|21
1737394780000|2025-01-20 17:39:40|44.62|44.34|44.54|44.26|44.64|44.36|44.43|44.15|18
1737394790000|2025-01-20 17:39:50|44.57|44.29|44.38|44.1|44.61|44.33|44.33|44.05|21
1737394800000|2025-01-20 17:40:00|44.35|44.07|44.45|44.17|44.45|44.17|44.35|44.07|18
1737394810000|2025-01-20 17:40:10|44.46|44.18|44.54|44.26|44.54|44.26|44.35|44.07|28
1737394820000|2025-01-20 17:40:20|44.55|44.27|44.62|44.34|44.62|44.34|44.48|44.2|23
1737394830000|2025-01-20 17:40:30|44.67|44.39|44.48|44.2|44.67|44.39|44.41|44.13|22
1737394840000|2025-01-20 17:40:40|44.45|44.17|44.39|44.11|44.47|44.19|44.32|44.04|21
1737394850000|2025-01-20 17:40:50|44.38|44.1|44.28|44|44.49|44.21|44.26|43.98|27
1737394860000|2025-01-20 17:41:00|44.25|43.97|44.42|44.14|44.42|44.14|44.19|43.91|24
1737394870000|2025-01-20 17:41:10|44.43|44.15|44.3|44.02|44.5|44.22|44.28|44|24
1737394880000|2025-01-20 17:41:20|44.33|44.05|44.02|43.74|44.33|44.05|44.02|43.74|27
1737394890000|2025-01-20 17:41:30|43.99|43.71|43.97|43.69|44.06|43.78|43.88|43.6|32
1737394900000|2025-01-20 17:41:40|43.99|43.71|43.95|43.67|44.06|43.78|43.87|43.59|26
1737394910000|2025-01-20 17:41:50|43.92|43.64|43.72|43.44|43.92|43.64|43.72|43.44|26
1737394920000|2025-01-20 17:42:00|43.73|43.45|43.65|43.37|43.77|43.49|43.61|43.33|20
1737394930000|2025-01-20 17:42:10|43.66|43.38|43.56|43.28|43.71|43.43|43.5|43.22|24
1737394940000|2025-01-20 17:42:20|43.58|43.3|43.49|43.21|43.58|43.3|43.48|43.2|21
1737394950000|2025-01-20 17:42:30|43.44|43.16|43.46|43.18|43.49|43.21|43.37|43.09|24
1737394960000|2025-01-20 17:42:40|43.47|43.19|43.61|43.33|43.61|43.33|43.4|43.12|26
1737394970000|2025-01-20 17:42:50|43.59|43.31|43.52|43.24|43.76|43.48|43.52|43.24|22
1737394980000|2025-01-20 17:43:00|43.5|43.22|43.76|43.48|43.81|43.53|43.5|43.22|24
1737394990000|2025-01-20 17:43:10|43.77|43.49|43.72|43.44|43.89|43.61|43.72|43.44|20
1737395000000|2025-01-20 17:43:20|43.69|43.41|43.86|43.58|43.87|43.59|43.64|43.36|28
1737395010000|2025-01-20 17:43:30|43.87|43.59|44.02|43.74|44.05|43.77|43.87|43.59|20
1737395020000|2025-01-20 17:43:40|44.01|43.73|44.06|43.78|44.1|43.82|44.01|43.73|19
1737395030000|2025-01-20 17:43:50|44.04|43.76|43.95|43.67|44.04|43.76|43.86|43.58|28
1737395040000|2025-01-20 17:44:00|43.98|43.7|43.99|43.71|44.06|43.78|43.95|43.67|28
1737395050000|2025-01-20 17:44:10|44|43.72|43.68|43.4|44|43.72|43.68|43.4|30
1737395060000|2025-01-20 17:44:20|43.66|43.38|43.62|43.34|43.67|43.39|43.58|43.3|22
1737395070000|2025-01-20 17:44:30|43.64|43.36|43.61|43.33|43.69|43.41|43.55|43.27|28
1737395080000|2025-01-20 17:44:40|43.63|43.35|43.68|43.4|43.75|43.47|43.55|43.27|28
1737395090000|2025-01-20 17:44:50|43.7|43.42|43.59|43.31|43.7|43.42|43.56|43.28|27
1737395100000|2025-01-20 17:45:00|43.6|43.32|43.69|43.41|43.7|43.42|43.39|43.11|23
1737395110000|2025-01-20 17:45:10|43.7|43.42|43.66|43.38|43.7|43.42|43.51|43.23|25
1737395120000|2025-01-20 17:45:20|43.67|43.39|43.79|43.51|43.79|43.51|43.6|43.32|21
1737395130000|2025-01-20 17:45:30|43.78|43.5|43.99|43.71|43.99|43.71|43.78|43.5|21
1737395140000|2025-01-20 17:45:40|44.01|43.73|44.01|43.73|44.06|43.78|43.99|43.71|27
1737395150000|2025-01-20 17:45:50|44.03|43.75|44.12|43.84|44.13|43.85|44.03|43.75|19
1737395160000|2025-01-20 17:46:00|44.11|43.83|44.13|43.85|44.18|43.9|44.1|43.82|22
1737395170000|2025-01-20 17:46:10|44.11|43.83|44|43.72|44.11|43.83|43.87|43.59|28
1737395180000|2025-01-20 17:46:20|44.01|43.73|44.18|43.9|44.18|43.9|44.01|43.73|23
1737395190000|2025-01-20 17:46:30|44.17|43.89|44.08|43.8|44.19|43.91|44.08|43.8|20
1737395200000|2025-01-20 17:46:40|44.02|43.74|44.03|43.75|44.06|43.78|43.97|43.69|24
1737395210000|2025-01-20 17:46:50|44.05|43.77|44.17|43.89|44.17|43.89|44|43.72|22
1737395220000|2025-01-20 17:47:00|44.18|43.9|44.24|43.96|44.25|43.97|44.14|43.86|26
1737395230000|2025-01-20 17:47:10|44.23|43.95|44.09|43.81|44.25|43.97|44.09|43.81|24
1737395240000|2025-01-20 17:47:20|44.08|43.8|43.95|43.67|44.08|43.8|43.91|43.63|25
1737395250000|2025-01-20 17:47:30|43.94|43.66|43.87|43.59|43.94|43.66|43.87|43.59|25
1737395260000|2025-01-20 17:47:40|43.86|43.58|43.84|43.56|43.87|43.59|43.78|43.5|25
1737395270000|2025-01-20 17:47:50|43.85|43.57|44.01|43.73|44.02|43.74|43.85|43.57|20
1737395280000|2025-01-20 17:48:00|44|43.72|43.98|43.7|44.05|43.77|43.97|43.69|19
1737395290000|2025-01-20 17:48:10|43.97|43.69|43.91|43.63|43.97|43.69|43.89|43.61|20
1737395300000|2025-01-20 17:48:20|43.93|43.65|43.94|43.66|44|43.72|43.88|43.6|25
1737395310000|2025-01-20 17:48:30|43.93|43.65|43.74|43.46|43.93|43.65|43.74|43.46|24
1737395320000|2025-01-20 17:48:40|43.72|43.44|43.75|43.47|43.81|43.53|43.72|43.44|20
1737395330000|2025-01-20 17:48:50|43.76|43.48|43.84|43.56|43.84|43.56|43.75|43.47|22
1737395340000|2025-01-20 17:49:00|43.83|43.55|43.87|43.59|43.91|43.63|43.78|43.5|25
1737395350000|2025-01-20 17:49:10|43.85|43.57|43.84|43.56|43.93|43.65|43.81|43.53|21
1737395360000|2025-01-20 17:49:20|43.83|43.55|43.8|43.52|43.9|43.62|43.78|43.5|19
1737395370000|2025-01-20 17:49:30|43.81|43.53|43.86|43.58|43.89|43.61|43.77|43.49|26
1737395380000|2025-01-20 17:49:40|43.83|43.55|43.77|43.49|43.88|43.6|43.74|43.46|21
1737395390000|2025-01-20 17:49:50|43.78|43.5|43.92|43.64|43.92|43.64|43.78|43.5|14
1737395400000|2025-01-20 17:50:00|43.93|43.65|43.91|43.63|43.95|43.67|43.84|43.56|25
1737395410000|2025-01-20 17:50:10|43.95|43.67|44.02|43.74|44.05|43.77|43.95|43.67|22
1737395420000|2025-01-20 17:50:20|44.03|43.75|44.04|43.76|44.06|43.78|43.98|43.7|19
1737395430000|2025-01-20 17:50:30|44|43.72|44.09|43.81|44.09|43.81|43.99|43.71|19
1737395440000|2025-01-20 17:50:40|44.08|43.8|44.15|43.87|44.15|43.87|44.08|43.8|20
1737395450000|2025-01-20 17:50:50|44.16|43.88|44.28|44|44.28|44|44.16|43.88|18
1737395460000|2025-01-20 17:51:00|44.29|44.01|44.22|43.94|44.35|44.07|44.17|43.89|20
1737395470000|2025-01-20 17:51:10|44.23|43.95|44.39|44.11|44.41|44.13|44.23|43.95|22
1737395480000|2025-01-20 17:51:20|44.38|44.1|44.33|44.05|44.43|44.15|44.33|44.05|17
1737395490000|2025-01-20 17:51:30|44.32|44.04|44.37|44.09|44.39|44.11|44.26|43.98|27
1737395500000|2025-01-20 17:51:40|44.35|44.07|44.25|43.97|44.35|44.07|44.24|43.96|13
1737395510000|2025-01-20 17:51:50|44.26|43.98|44.33|44.05|44.35|44.07|44.24|43.96|17
1737395520000|2025-01-20 17:52:00|44.32|44.04|44.45|44.17|44.45|44.17|44.32|44.04|26
1737395530000|2025-01-20 17:52:10|44.46|44.18|44.52|44.24|44.53|44.25|44.46|44.18|17
1737395540000|2025-01-20 17:52:20|44.51|44.23|44.62|44.34|44.62|44.34|44.49|44.21|18
1737395550000|2025-01-20 17:52:30|44.61|44.33|44.52|44.24|44.61|44.33|44.5|44.22|20
1737395560000|2025-01-20 17:52:40|44.51|44.23|44.57|44.29|44.58|44.3|44.51|44.23|18
1737395570000|2025-01-20 17:52:50|44.56|44.28|44.59|44.31|44.6|44.32|44.53|44.25|19
1737395580000|2025-01-20 17:53:00|44.58|44.3|44.57|44.29|44.6|44.32|44.49|44.21|21
1737395590000|2025-01-20 17:53:10|44.59|44.31|44.63|44.35|44.64|44.36|44.59|44.31|15
1737395600000|2025-01-20 17:53:20|44.62|44.34|44.65|44.37|44.65|44.37|44.6|44.32|19
1737395610000|2025-01-20 17:53:30|44.64|44.36|44.66|44.38|44.66|44.38|44.6|44.32|15
1737395620000|2025-01-20 17:53:40|44.65|44.37|44.63|44.35|44.65|44.37|44.59|44.31|19
1737395630000|2025-01-20 17:53:50|44.62|44.34|44.51|44.23|44.63|44.35|44.51|44.23|26
1737395640000|2025-01-20 17:54:00|44.5|44.22|44.46|44.18|44.51|44.23|44.38|44.1|20
1737395650000|2025-01-20 17:54:10|44.45|44.17|44.45|44.17|44.48|44.2|44.4|44.12|25
1737395660000|2025-01-20 17:54:20|44.44|44.16|44.58|44.3|44.6|44.32|44.43|44.15|22
1737395670000|2025-01-20 17:54:30|44.57|44.29|44.53|44.25|44.59|44.31|44.53|44.25|18
1737395680000|2025-01-20 17:54:40|44.51|44.23|44.6|44.32|44.63|44.35|44.51|44.23|21
1737395690000|2025-01-20 17:54:50|44.62|44.34|44.6|44.32|44.63|44.35|44.58|44.3|21
1737395700000|2025-01-20 17:55:00|44.59|44.31|44.4|44.12|44.59|44.31|44.4|44.12|23
1737395710000|2025-01-20 17:55:10|44.38|44.1|44.25|43.97|44.38|44.1|44.23|43.95|25
1737395720000|2025-01-20 17:55:20|44.26|43.98|44.23|43.95|44.31|44.03|44.23|43.95|23
1737395730000|2025-01-20 17:55:30|44.21|43.93|44.18|43.9|44.24|43.96|44.18|43.9|17
1737395740000|2025-01-20 17:55:40|44.17|43.89|44.19|43.91|44.21|43.93|44.17|43.89|18
1737395750000|2025-01-20 17:55:50|44.18|43.9|44.17|43.89|44.2|43.92|44.16|43.88|14
1737395760000|2025-01-20 17:56:00|44.18|43.9|44.18|43.9|44.28|44|44.18|43.9|19
1737395770000|2025-01-20 17:56:10|44.17|43.89|44.11|43.83|44.17|43.89|44.11|43.83|21
1737395780000|2025-01-20 17:56:20|44.12|43.84|44.17|43.89|44.19|43.91|44.11|43.83|18
1737395790000|2025-01-20 17:56:30|44.18|43.9|44.19|43.91|44.25|43.97|44.18|43.9|20
1737395800000|2025-01-20 17:56:40|44.2|43.92|44.21|43.93|44.25|43.97|44.2|43.92|16
1737395810000|2025-01-20 17:56:50|44.22|43.94|44.19|43.91|44.24|43.96|44.19|43.91|16
1737395820000|2025-01-20 17:57:00|44.18|43.9|44.13|43.85|44.19|43.91|44.13|43.85|19
1737395830000|2025-01-20 17:57:10|44.14|43.86|44.09|43.81|44.15|43.87|44.06|43.78|14
1737395840000|2025-01-20 17:57:20|44.08|43.8|44.02|43.74|44.08|43.8|44.01|43.73|15
1737395850000|2025-01-20 17:57:30|44.01|43.73|43.91|43.63|44.01|43.73|43.91|43.63|11
1737395860000|2025-01-20 17:57:40|43.9|43.62|43.97|43.69|44|43.72|43.89|43.61|24
1737395870000|2025-01-20 17:57:50|43.99|43.71|43.9|43.62|43.99|43.71|43.9|43.62|17
1737395880000|2025-01-20 17:58:00|43.91|43.63|44.05|43.77|44.05|43.77|43.9|43.62|20
1737395890000|2025-01-20 17:58:10|44.06|43.78|44|43.72|44.07|43.79|44|43.72|24
1737395900000|2025-01-20 17:58:20|43.99|43.71|44.08|43.8|44.09|43.81|43.99|43.71|18
1737395910000|2025-01-20 17:58:30|44.07|43.79|44.11|43.83|44.16|43.88|44.07|43.79|18
1737395920000|2025-01-20 17:58:40|44.09|43.81|44.11|43.83|44.15|43.87|44.09|43.81|14
1737395930000|2025-01-20 17:58:50|44.12|43.84|44.12|43.84|44.14|43.86|44.1|43.82|18
1737395940000|2025-01-20 17:59:00|44.11|43.83|44.11|43.83|44.12|43.84|44.07|43.79|19
1737395950000|2025-01-20 17:59:10|44.12|43.84|44.17|43.89|44.18|43.9|44.11|43.83|13
1737395960000|2025-01-20 17:59:20|44.15|43.87|44.18|43.9|44.18|43.9|44.15|43.87|16
1737395970000|2025-01-20 17:59:30|44.19|43.91|44.03|43.75|44.2|43.92|44.02|43.74|20
1737395980000|2025-01-20 17:59:40|44.04|43.76|44.04|43.76|44.06|43.78|44.02|43.74|17
1737395990000|2025-01-20 17:59:50|44.05|43.77|44.04|43.76|44.05|43.77|44|43.72|16
1737396000000|2025-01-20 18:00:00|44.02|43.74|44.01|43.73|44.05|43.77|43.98|43.7|19
1737396010000|2025-01-20 18:00:10|44.02|43.74|44.14|43.86|44.14|43.86|44.02|43.74|20
1737396020000|2025-01-20 18:00:20|44.15|43.87|44.19|43.91|44.19|43.91|44.14|43.86|16
1737396030000|2025-01-20 18:00:30|44.18|43.9|44.25|43.97|44.27|43.99|44.18|43.9|20
1737396040000|2025-01-20 18:00:40|44.27|43.99|44.28|44|44.29|44.01|44.21|43.93|20
1737396050000|2025-01-20 18:00:50|44.3|44.02|44.3|44.02|44.34|44.06|44.3|44.02|16
1737396060000|2025-01-20 18:01:00|44.29|44.01|44.3|44.02|44.33|44.05|44.25|43.97|19
1737396070000|2025-01-20 18:01:10|44.29|44.01|44.3|44.02|44.32|44.04|44.29|44.01|17
1737396080000|2025-01-20 18:01:20|44.31|44.03|44.24|43.96|44.31|44.03|44.23|43.95|24
1737396090000|2025-01-20 18:01:30|44.23|43.95|44.16|43.88|44.23|43.95|44.16|43.88|10
1737396100000|2025-01-20 18:01:40|44.17|43.89|44.21|43.93|44.26|43.98|44.16|43.88|23
1737396110000|2025-01-20 18:01:50|44.2|43.92|44.27|43.99|44.28|44|44.2|43.92|21
1737396120000|2025-01-20 18:02:00|44.28|44|44.4|44.12|44.42|44.14|44.28|44|23
1737396130000|2025-01-20 18:02:10|44.39|44.11|44.31|44.03|44.4|44.12|44.31|44.03|16
1737396140000|2025-01-20 18:02:20|44.32|44.04|44.24|43.96|44.34|44.06|44.21|43.93|17
1737396150000|2025-01-20 18:02:30|44.25|43.97|44.3|44.02|44.3|44.02|44.21|43.93|16
1737396160000|2025-01-20 18:02:40|44.31|44.03|44.43|44.15|44.45|44.17|44.31|44.03|17
1737396170000|2025-01-20 18:02:50|44.41|44.13|44.42|44.14|44.45|44.17|44.4|44.12|17
1737396180000|2025-01-20 18:03:00|44.41|44.13|44.41|44.13|44.44|44.16|44.38|44.1|15
1737396190000|2025-01-20 18:03:10|44.42|44.14|44.49|44.21|44.51|44.23|44.41|44.13|19
1737396200000|2025-01-20 18:03:20|44.47|44.19|44.51|44.23|44.51|44.23|44.46|44.18|19
1737396210000|2025-01-20 18:03:30|44.5|44.22|44.48|44.2|44.51|44.23|44.48|44.2|12
1737396220000|2025-01-20 18:03:40|44.49|44.21|44.55|44.27|44.55|44.27|44.49|44.21|9
1737396230000|2025-01-20 18:03:50|44.56|44.28|44.62|44.34|44.64|44.36|44.56|44.28|23
1737396240000|2025-01-20 18:04:00|44.63|44.35|44.64|44.36|44.66|44.38|44.6|44.32|21
1737396250000|2025-01-20 18:04:10|44.65|44.37|44.71|44.43|44.71|44.43|44.63|44.35|22
1737396260000|2025-01-20 18:04:20|44.69|44.41|44.52|44.24|44.7|44.42|44.52|44.24|18
1737396270000|2025-01-20 18:04:30|44.51|44.23|44.55|44.27|44.55|44.27|44.5|44.22|12
1737396280000|2025-01-20 18:04:40|44.56|44.28|44.54|44.26|44.56|44.28|44.51|44.23|11
1737396290000|2025-01-20 18:04:50|44.55|44.27|44.58|44.3|44.59|44.31|44.55|44.27|8
1737396300000|2025-01-20 18:05:00|44.57|44.29|44.49|44.21|44.58|44.3|44.47|44.19|18
1737396310000|2025-01-20 18:05:10|44.5|44.22|44.44|44.16|44.5|44.22|44.44|44.16|15
1737396320000|2025-01-20 18:05:20|44.43|44.15|44.45|44.17|44.47|44.19|44.43|44.15|13
1737396330000|2025-01-20 18:05:30|44.44|44.16|44.34|44.06|44.45|44.17|44.34|44.06|18
1737396340000|2025-01-20 18:05:40|44.35|44.07|44.34|44.06|44.4|44.12|44.33|44.05|16
1737396350000|2025-01-20 18:05:50|44.35|44.07|44.29|44.01|44.35|44.07|44.29|44.01|11
1737396360000|2025-01-20 18:06:00|44.3|44.02|44.25|43.97|44.31|44.03|44.25|43.97|16
1737396370000|2025-01-20 18:06:10|44.26|43.98|44.34|44.06|44.37|44.09|44.26|43.98|19
1737396380000|2025-01-20 18:06:20|44.33|44.05|44.36|44.08|44.36|44.08|44.32|44.04|20
1737396390000|2025-01-20 18:06:30|44.37|44.09|44.53|44.25|44.53|44.25|44.37|44.09|18
1737396400000|2025-01-20 18:06:40|44.54|44.26|44.63|44.35|44.64|44.36|44.54|44.26|19
1737396410000|2025-01-20 18:06:50|44.62|44.34|44.68|44.4|44.69|44.41|44.62|44.34|16
1737396420000|2025-01-20 18:07:00|44.67|44.39|44.71|44.43|44.73|44.45|44.65|44.37|17
1737396430000|2025-01-20 18:07:10|44.7|44.42|44.69|44.41|44.7|44.42|44.66|44.38|18
1737396440000|2025-01-20 18:07:20|44.68|44.4|44.7|44.42|44.72|44.44|44.66|44.38|13
1737396450000|2025-01-20 18:07:30|44.69|44.41|44.71|44.43|44.72|44.44|44.66|44.38|13
1737396460000|2025-01-20 18:07:40|44.7|44.42|44.69|44.41|44.71|44.43|44.67|44.39|13
1737396470000|2025-01-20 18:07:50|44.71|44.43|44.77|44.49|44.77|44.49|44.7|44.42|13
1737396480000|2025-01-20 18:08:00|44.76|44.48|44.79|44.51|44.79|44.51|44.73|44.45|14
1737396490000|2025-01-20 18:08:10|44.8|44.52|44.91|44.63|44.91|44.63|44.8|44.52|16
1737396500000|2025-01-20 18:08:20|44.9|44.62|44.9|44.62|44.91|44.63|44.88|44.6|13
1737396510000|2025-01-20 18:08:30|44.89|44.61|44.91|44.63|44.91|44.63|44.82|44.54|14
1737396520000|2025-01-20 18:08:40|44.92|44.64|44.91|44.63|44.96|44.68|44.91|44.63|14
1737396530000|2025-01-20 18:08:50|44.9|44.62|44.95|44.67|44.95|44.67|44.9|44.62|12
1737396540000|2025-01-20 18:09:00|44.94|44.66|44.94|44.66|44.97|44.69|44.93|44.65|12
1737396550000|2025-01-20 18:09:10|44.95|44.67|45|44.72|45|44.72|44.95|44.67|9
1737396560000|2025-01-20 18:09:20|45.01|44.73|45.04|44.76|45.04|44.76|45|44.72|14
1737396570000|2025-01-20 18:09:30|45.05|44.77|45.08|44.8|45.08|44.8|45.05|44.77|9
1737396580000|2025-01-20 18:09:40|45.07|44.79|45.12|44.84|45.13|44.85|45.07|44.79|10
1737396590000|2025-01-20 18:09:50|45.13|44.85|45.15|44.87|45.15|44.87|45.11|44.83|9
1737396600000|2025-01-20 18:10:00|45.16|44.88|45.21|44.93|45.21|44.93|45.15|44.87|17
1737396610000|2025-01-20 18:10:10|45.2|44.92|45.1|44.82|45.2|44.92|45.1|44.82|15
1737396620000|2025-01-20 18:10:20|45.08|44.8|45.01|44.73|45.08|44.8|44.94|44.66|20
1737396630000|2025-01-20 18:10:30|45.02|44.74|45.03|44.75|45.06|44.78|45.01|44.73|11
1737396640000|2025-01-20 18:10:40|45.01|44.73|44.96|44.68|45.03|44.75|44.96|44.68|25
1737396650000|2025-01-20 18:10:50|44.95|44.67|44.97|44.69|44.98|44.7|44.92|44.64|17
1737396660000|2025-01-20 18:11:00|44.96|44.68|44.9|44.62|44.96|44.68|44.88|44.6|9
1737396670000|2025-01-20 18:11:10|44.89|44.61|44.87|44.59|44.89|44.61|44.84|44.56|13
1737396680000|2025-01-20 18:11:20|44.88|44.6|44.89|44.61|44.93|44.65|44.87|44.59|15
1737396690000|2025-01-20 18:11:30|44.9|44.62|44.94|44.66|44.96|44.68|44.89|44.61|13
1737396700000|2025-01-20 18:11:40|44.93|44.65|44.95|44.67|44.96|44.68|44.91|44.63|15
1737396710000|2025-01-20 18:11:50|44.94|44.66|45|44.72|45|44.72|44.94|44.66|10
1737396720000|2025-01-20 18:12:00|44.99|44.71|44.99|44.71|45.01|44.73|44.98|44.7|15
1737396730000|2025-01-20 18:12:10|44.98|44.7|45.01|44.73|45.03|44.75|44.92|44.64|17
1737396740000|2025-01-20 18:12:20|45.02|44.74|45.03|44.75|45.04|44.76|44.99|44.71|14
1737396750000|2025-01-20 18:12:30|45.04|44.76|44.99|44.71|45.04|44.76|44.99|44.71|5
1737396760000|2025-01-20 18:12:40|45|44.72|44.98|44.7|45.05|44.77|44.98|44.7|13
1737396770000|2025-01-20 18:12:50|44.99|44.71|45.05|44.77|45.06|44.78|44.98|44.7|18
1737396780000|2025-01-20 18:13:00|45.04|44.76|45.07|44.79|45.09|44.81|45.04|44.76|17
1737396790000|2025-01-20 18:13:10|45.08|44.8|44.99|44.71|45.08|44.8|44.99|44.71|15
1737396800000|2025-01-20 18:13:20|45|44.72|45.02|44.74|45.03|44.75|44.97|44.69|21
1737396810000|2025-01-20 18:13:30|45.03|44.75|45.1|44.82|45.11|44.83|45.01|44.73|12
1737396820000|2025-01-20 18:13:40|45.09|44.81|45.09|44.81|45.1|44.82|45.06|44.78|16
1737396830000|2025-01-20 18:13:50|45.08|44.8|45.05|44.77|45.08|44.8|45.04|44.76|12
1737396840000|2025-01-20 18:14:00|45.04|44.76|45.03|44.75|45.04|44.76|44.99|44.71|14
1737396850000|2025-01-20 18:14:10|45.04|44.76|44.96|44.68|45.06|44.78|44.96|44.68|13
1737396860000|2025-01-20 18:14:20|44.95|44.67|44.99|44.71|45|44.72|44.94|44.66|10
1737396870000|2025-01-20 18:14:30|44.98|44.7|44.91|44.63|44.99|44.71|44.91|44.63|13
1737396880000|2025-01-20 18:14:40|44.9|44.62|44.88|44.6|44.9|44.62|44.87|44.59|13
1737396890000|2025-01-20 18:14:50|44.89|44.61|44.96|44.68|44.97|44.69|44.89|44.61|16
1737396900000|2025-01-20 18:15:00|44.95|44.67|44.91|44.63|44.95|44.67|44.88|44.6|13
1737396910000|2025-01-20 18:15:10|44.92|44.64|45|44.72|45|44.72|44.91|44.63|16
1737396920000|2025-01-20 18:15:20|45.01|44.73|45.02|44.74|45.03|44.75|45|44.72|14
1737396930000|2025-01-20 18:15:30|45.01|44.73|44.94|44.66|45.01|44.73|44.92|44.64|17
1737396940000|2025-01-20 18:15:40|44.95|44.67|44.92|44.64|44.95|44.67|44.91|44.63|16
1737396950000|2025-01-20 18:15:50|44.91|44.63|44.85|44.57|44.91|44.63|44.82|44.54|15
1737396960000|2025-01-20 18:16:00|44.86|44.58|44.77|44.49|44.86|44.58|44.77|44.49|13
1737396970000|2025-01-20 18:16:10|44.78|44.5|44.83|44.55|44.83|44.55|44.78|44.5|16
1737396980000|2025-01-20 18:16:20|44.84|44.56|44.87|44.59|44.87|44.59|44.81|44.53|16
1737396990000|2025-01-20 18:16:30|44.89|44.61|44.86|44.58|44.93|44.65|44.86|44.58|15
1737397000000|2025-01-20 18:16:40|44.87|44.59|44.83|44.55|44.87|44.59|44.79|44.51|18
1737397010000|2025-01-20 18:16:50|44.82|44.54|44.79|44.51|44.83|44.55|44.78|44.5|10
1737397020000|2025-01-20 18:17:00|44.8|44.52|44.81|44.53|44.85|44.57|44.8|44.52|22
1737397030000|2025-01-20 18:17:10|44.8|44.52|44.77|44.49|44.8|44.52|44.77|44.49|14
1737397040000|2025-01-20 18:17:20|44.78|44.5|44.76|44.48|44.8|44.52|44.75|44.47|13
1737397050000|2025-01-20 18:17:30|44.78|44.5|44.72|44.44|44.8|44.52|44.7|44.42|20
1737397060000|2025-01-20 18:17:40|44.73|44.45|44.65|44.37|44.73|44.45|44.65|44.37|16
1737397070000|2025-01-20 18:17:50|44.64|44.36|44.65|44.37|44.66|44.38|44.63|44.35|14
1737397080000|2025-01-20 18:18:00|44.66|44.38|44.65|44.37|44.69|44.41|44.65|44.37|10
1737397090000|2025-01-20 18:18:10|44.64|44.36|44.66|44.38|44.68|44.4|44.64|44.36|16
1737397100000|2025-01-20 18:18:20|44.64|44.36|44.6|44.32|44.64|44.36|44.59|44.31|10
1737397110000|2025-01-20 18:18:30|44.61|44.33|44.6|44.32|44.62|44.34|44.55|44.27|16
1737397120000|2025-01-20 18:18:40|44.59|44.31|44.63|44.35|44.63|44.35|44.56|44.28|19
1737397130000|2025-01-20 18:18:50|44.65|44.37|44.75|44.47|44.75|44.47|44.65|44.37|9
1737397140000|2025-01-20 18:19:00|44.76|44.48|44.8|44.52|44.82|44.54|44.76|44.48|20
1737397150000|2025-01-20 18:19:10|44.81|44.53|44.81|44.53|44.83|44.55|44.8|44.52|9
1737397160000|2025-01-20 18:19:20|44.8|44.52|44.79|44.51|44.81|44.53|44.79|44.51|10
1737397170000|2025-01-20 18:19:30|44.78|44.5|44.71|44.43|44.78|44.5|44.7|44.42|17
1737397180000|2025-01-20 18:19:40|44.7|44.42|44.76|44.48|44.76|44.48|44.69|44.41|15
1737397190000|2025-01-20 18:19:50|44.77|44.49|44.8|44.52|44.81|44.53|44.76|44.48|17
1737397200000|2025-01-20 18:20:00|44.79|44.51|44.8|44.52|44.8|44.52|44.77|44.49|17
1737397210000|2025-01-20 18:20:10|44.81|44.53|44.87|44.59|44.88|44.6|44.81|44.53|17
1737397220000|2025-01-20 18:20:20|44.86|44.58|44.81|44.53|44.87|44.59|44.8|44.52|20
1737397230000|2025-01-20 18:20:30|44.8|44.52|44.77|44.49|44.8|44.52|44.75|44.47|19
1737397240000|2025-01-20 18:20:40|44.79|44.51|44.83|44.55|44.85|44.57|44.78|44.5|19
1737397250000|2025-01-20 18:20:50|44.81|44.53|44.86|44.58|44.86|44.58|44.81|44.53|12
1737397260000|2025-01-20 18:21:00|44.85|44.57|44.82|44.54|44.86|44.58|44.78|44.5|15
1737397270000|2025-01-20 18:21:10|44.81|44.53|44.88|44.6|44.88|44.6|44.81|44.53|13
1737397280000|2025-01-20 18:21:20|44.89|44.61|44.83|44.55|44.89|44.61|44.83|44.55|12
1737397290000|2025-01-20 18:21:30|44.84|44.56|44.85|44.57|44.86|44.58|44.83|44.55|8
1737397300000|2025-01-20 18:21:40|44.84|44.56|44.88|44.6|44.89|44.61|44.84|44.56|11
1737397310000|2025-01-20 18:21:50|44.87|44.59|44.9|44.62|44.9|44.62|44.87|44.59|11
1737397320000|2025-01-20 18:22:00|44.89|44.61|44.86|44.58|44.89|44.61|44.83|44.55|19
1737397330000|2025-01-20 18:22:10|44.87|44.59|44.84|44.56|44.87|44.59|44.83|44.55|16
1737397340000|2025-01-20 18:22:20|44.85|44.57|44.88|44.6|44.89|44.61|44.83|44.55|10
1737397350000|2025-01-20 18:22:30|44.87|44.59|44.86|44.58|44.9|44.62|44.84|44.56|14
1737397360000|2025-01-20 18:22:40|44.88|44.6|44.9|44.62|44.91|44.63|44.88|44.6|15
1737397370000|2025-01-20 18:22:50|44.89|44.61|44.9|44.62|44.91|44.63|44.87|44.59|10
1737397380000|2025-01-20 18:23:00|44.91|44.63|45|44.72|45|44.72|44.9|44.62|19
1737397390000|2025-01-20 18:23:10|45.01|44.73|45.02|44.74|45.03|44.75|44.99|44.71|12
1737397400000|2025-01-20 18:23:20|45.01|44.73|45.03|44.75|45.04|44.76|45.01|44.73|13
1737397410000|2025-01-20 18:23:30|45.04|44.76|45.03|44.75|45.05|44.77|45.02|44.74|10
1737397420000|2025-01-20 18:23:40|45.04|44.76|45.1|44.82|45.1|44.82|45.04|44.76|13
1737397430000|2025-01-20 18:23:50|45.11|44.83|45.11|44.83|45.11|44.83|45.1|44.82|5
1737397440000|2025-01-20 18:24:00|45.12|44.84|45.11|44.83|45.13|44.85|45.08|44.8|11
1737397450000|2025-01-20 18:24:10|45.12|44.84|45.21|44.93|45.21|44.93|45.12|44.84|11
1737397460000|2025-01-20 18:24:20|45.22|44.94|45.26|44.98|45.26|44.98|45.22|44.94|15
1737397470000|2025-01-20 18:24:30|45.27|44.99|45.31|45.03|45.31|45.03|45.27|44.99|8
1737397480000|2025-01-20 18:24:40|45.3|45.02|45.32|45.04|45.34|45.06|45.3|45.02|16
1737397490000|2025-01-20 18:24:50|45.33|45.05|45.31|45.03|45.34|45.06|45.31|45.03|7
1737397500000|2025-01-20 18:25:00|45.32|45.04|45.31|45.03|45.35|45.07|45.29|45.01|14
1737397510000|2025-01-20 18:25:10|45.33|45.05|45.22|44.94|45.33|45.05|45.22|44.94|11
1737397520000|2025-01-20 18:25:20|45.21|44.93|45.12|44.84|45.21|44.93|45.12|44.84|8
1737397530000|2025-01-20 18:25:30|45.13|44.85|45.15|44.87|45.16|44.88|45.13|44.85|12
1737397540000|2025-01-20 18:25:40|45.17|44.89|45.12|44.84|45.17|44.89|45.12|44.84|10
1737397550000|2025-01-20 18:25:50|45.13|44.85|45.13|44.85|45.15|44.87|45.12|44.84|13
1737397560000|2025-01-20 18:26:00|45.14|44.86|45.09|44.81|45.14|44.86|45.09|44.81|13
1737397570000|2025-01-20 18:26:10|45.1|44.82|45.07|44.79|45.1|44.82|45.07|44.79|10
1737397580000|2025-01-20 18:26:20|45.08|44.8|45.09|44.81|45.11|44.83|45.07|44.79|7
1737397590000|2025-01-20 18:26:30|45.1|44.82|45.06|44.78|45.1|44.82|45.04|44.76|15
1737397600000|2025-01-20 18:26:40|45.07|44.79|45.05|44.77|45.07|44.79|45.05|44.77|3
1737397610000|2025-01-20 18:26:50|45.04|44.76|45.02|44.74|45.04|44.76|45.01|44.73|7
1737397620000|2025-01-20 18:27:00|45.03|44.75|45.06|44.78|45.06|44.78|45.02|44.74|18
1737397630000|2025-01-20 18:27:10|45.07|44.79|45.13|44.85|45.14|44.86|45.07|44.79|17
1737397640000|2025-01-20 18:27:20|45.14|44.86|45.13|44.85|45.16|44.88|45.13|44.85|12
1737397650000|2025-01-20 18:27:30|45.14|44.86|45.15|44.87|45.15|44.87|45.13|44.85|8
1737397660000|2025-01-20 18:27:40|45.14|44.86|45.09|44.81|45.14|44.86|45.09|44.81|7
1737397670000|2025-01-20 18:27:50|45.08|44.8|45.07|44.79|45.08|44.8|45.06|44.78|8
1737397680000|2025-01-20 18:28:00|45.08|44.8|45.11|44.83|45.11|44.83|45.07|44.79|11
1737397690000|2025-01-20 18:28:10|45.09|44.81|45.15|44.87|45.15|44.87|45.09|44.81|9
1737397700000|2025-01-20 18:28:20|45.14|44.86|45.14|44.86|45.16|44.88|45.13|44.85|11
1737397710000|2025-01-20 18:28:30|45.15|44.87|45.18|44.9|45.19|44.91|45.15|44.87|14
1737397720000|2025-01-20 18:28:40|45.17|44.89|45.17|44.89|45.19|44.91|45.16|44.88|11
1737397730000|2025-01-20 18:28:50|45.16|44.88|45.14|44.86|45.16|44.88|45.13|44.85|8
1737397740000|2025-01-20 18:29:00|45.15|44.87|45.16|44.88|45.2|44.92|45.15|44.87|19
1737397750000|2025-01-20 18:29:10|45.15|44.87|45.16|44.88|45.17|44.89|45.14|44.86|6
1737397760000|2025-01-20 18:29:20|45.17|44.89|45.13|44.85|45.18|44.9|45.12|44.84|11
1737397770000|2025-01-20 18:29:30|45.14|44.86|45.13|44.85|45.14|44.86|45.13|44.85|6
1737397780000|2025-01-20 18:29:40|45.12|44.84|45.02|44.74|45.13|44.85|45.02|44.74|9
1737397790000|2025-01-20 18:29:50|45.03|44.75|45.03|44.75|45.04|44.76|45|44.72|8
1737397800000|2025-01-20 18:30:00|45.04|44.76|45.07|44.79|45.07|44.79|45.01|44.73|10
1737397810000|2025-01-20 18:30:10|45.06|44.78|45.09|44.81|45.1|44.82|45.05|44.77|10
1737397820000|2025-01-20 18:30:20|45.08|44.8|44.98|44.7|45.08|44.8|44.98|44.7|11
1737397830000|2025-01-20 18:30:30|44.97|44.69|45.03|44.75|45.03|44.75|44.96|44.68|11
1737397840000|2025-01-20 18:30:40|45.05|44.77|45.13|44.85|45.15|44.87|45.05|44.77|16
1737397850000|2025-01-20 18:30:50|45.12|44.84|45.12|44.84|45.13|44.85|45.09|44.81|9
1737397860000|2025-01-20 18:31:00|45.11|44.83|45.09|44.81|45.11|44.83|45.03|44.75|14
1737397870000|2025-01-20 18:31:10|45.08|44.8|45.08|44.8|45.08|44.8|45.05|44.77|19
1737397880000|2025-01-20 18:31:20|45.06|44.78|45.14|44.86|45.14|44.86|45.04|44.76|13
1737397890000|2025-01-20 18:31:30|45.13|44.85|45.12|44.84|45.13|44.85|45.08|44.8|14
1737397900000|2025-01-20 18:31:40|45.13|44.85|45.18|44.9|45.19|44.91|45.12|44.84|17
1737397910000|2025-01-20 18:31:50|45.19|44.91|45.17|44.89|45.22|44.94|45.17|44.89|13
1737397920000|2025-01-20 18:32:00|45.16|44.88|45.09|44.81|45.18|44.9|45.09|44.81|12
1737397930000|2025-01-20 18:32:10|45.1|44.82|45.1|44.82|45.13|44.85|45.1|44.82|13
1737397940000|2025-01-20 18:32:20|45.09|44.81|45.01|44.73|45.09|44.81|45.01|44.73|10
1737397950000|2025-01-20 18:32:30|45|44.72|44.97|44.69|45.01|44.73|44.96|44.68|9
1737397960000|2025-01-20 18:32:40|44.98|44.7|44.98|44.7|45.01|44.73|44.97|44.69|10
1737397970000|2025-01-20 18:32:50|44.99|44.71|44.94|44.66|44.99|44.71|44.94|44.66|9
1737397980000|2025-01-20 18:33:00|44.93|44.65|44.99|44.71|45|44.72|44.93|44.65|12
1737397990000|2025-01-20 18:33:10|44.98|44.7|45.01|44.73|45.02|44.74|44.95|44.67|10
1737398000000|2025-01-20 18:33:20|45.02|44.74|44.93|44.65|45.02|44.74|44.93|44.65|9
1737398010000|2025-01-20 18:33:30|44.94|44.66|44.97|44.69|44.99|44.71|44.94|44.66|12
1737398020000|2025-01-20 18:33:40|44.96|44.68|44.97|44.69|44.98|44.7|44.95|44.67|7
1737398030000|2025-01-20 18:33:50|44.96|44.68|44.97|44.69|44.97|44.69|44.94|44.66|10
1737398040000|2025-01-20 18:34:00|44.96|44.68|44.87|44.59|44.96|44.68|44.87|44.59|11
1737398050000|2025-01-20 18:34:10|44.86|44.58|44.86|44.58|44.87|44.59|44.83|44.55|11
1737398060000|2025-01-20 18:34:20|44.87|44.59|44.84|44.56|44.89|44.61|44.83|44.55|15
1737398070000|2025-01-20 18:34:30|44.85|44.57|44.83|44.55|44.85|44.57|44.83|44.55|11
1737398080000|2025-01-20 18:34:40|44.84|44.56|44.86|44.58|44.9|44.62|44.84|44.56|12
1737398090000|2025-01-20 18:34:50|44.87|44.59|44.85|44.57|44.89|44.61|44.85|44.57|12
1737398100000|2025-01-20 18:35:00|44.86|44.58|44.94|44.66|44.95|44.67|44.85|44.57|11
1737398110000|2025-01-20 18:35:10|44.95|44.67|44.93|44.65|44.96|44.68|44.92|44.64|7
1737398120000|2025-01-20 18:35:20|44.94|44.66|44.98|44.7|44.98|44.7|44.93|44.65|13
1737398130000|2025-01-20 18:35:30|45|44.72|45.01|44.73|45.02|44.74|45|44.72|16
1737398140000|2025-01-20 18:35:40|45.02|44.74|45.03|44.75|45.06|44.78|45.02|44.74|8
1737398150000|2025-01-20 18:35:50|45.04|44.76|44.98|44.7|45.04|44.76|44.98|44.7|8
1737398160000|2025-01-20 18:36:00|44.97|44.69|44.95|44.67|44.97|44.69|44.93|44.65|6
1737398170000|2025-01-20 18:36:10|44.94|44.66|45.02|44.74|45.02|44.74|44.94|44.66|13
1737398180000|2025-01-20 18:36:20|45.01|44.73|44.97|44.69|45.03|44.75|44.97|44.69|10
1737398190000|2025-01-20 18:36:30|44.98|44.7|45.07|44.79|45.08|44.8|44.98|44.7|12
1737398200000|2025-01-20 18:36:40|45.08|44.8|45.08|44.8|45.09|44.81|45.04|44.76|14
1737398210000|2025-01-20 18:36:50|45.09|44.81|45.1|44.82|45.12|44.84|45.08|44.8|13
1737398220000|2025-01-20 18:37:00|45.09|44.81|45.14|44.86|45.14|44.86|45.08|44.8|12
1737398230000|2025-01-20 18:37:10|45.13|44.85|45.14|44.86|45.16|44.88|45.13|44.85|10
1737398240000|2025-01-20 18:37:20|45.13|44.85|45.15|44.87|45.15|44.87|45.12|44.84|7
1737398250000|2025-01-20 18:37:30|45.16|44.88|45.14|44.86|45.16|44.88|45.13|44.85|9
1737398260000|2025-01-20 18:37:40|45.15|44.87|45.1|44.82|45.15|44.87|45.1|44.82|9
1737398270000|2025-01-20 18:37:50|45.11|44.83|45.09|44.81|45.11|44.83|45.08|44.8|5
1737398280000|2025-01-20 18:38:00|45.1|44.82|45.16|44.88|45.16|44.88|45.1|44.82|17
1737398290000|2025-01-20 18:38:10|45.17|44.89|45.22|44.94|45.22|44.94|45.17|44.89|14
1737398300000|2025-01-20 18:38:20|45.23|44.95|45.22|44.94|45.25|44.97|45.22|44.94|8
1737398310000|2025-01-20 18:38:30|45.21|44.93|45.18|44.9|45.21|44.93|45.16|44.88|6
1737398320000|2025-01-20 18:38:40|45.17|44.89|45.12|44.84|45.17|44.89|45.12|44.84|10
1737398330000|2025-01-20 18:38:50|45.11|44.83|45.18|44.9|45.18|44.9|45.11|44.83|12
1737398340000|2025-01-20 18:39:00|45.17|44.89|45.13|44.85|45.18|44.9|45.12|44.84|11
1737398350000|2025-01-20 18:39:10|45.14|44.86|45.18|44.9|45.19|44.91|45.14|44.86|11
1737398360000|2025-01-20 18:39:20|45.19|44.91|45.1|44.82|45.19|44.91|45.1|44.82|13
1737398370000|2025-01-20 18:39:30|45.09|44.81|45.09|44.81|45.1|44.82|45.07|44.79|7
1737398380000|2025-01-20 18:39:40|45.1|44.82|45.09|44.81|45.13|44.85|45.09|44.81|8
1737398390000|2025-01-20 18:39:50|45.06|44.78|45.04|44.76|45.06|44.78|45.04|44.76|5
1737398400000|2025-01-20 18:40:00|45.03|44.75|45.03|44.75|45.05|44.77|45.03|44.75|8
1737398410000|2025-01-20 18:40:10|45.01|44.73|44.99|44.71|45.02|44.74|44.99|44.71|11
1737398420000|2025-01-20 18:40:20|44.98|44.7|44.99|44.71|45.01|44.73|44.98|44.7|10
1737398430000|2025-01-20 18:40:30|44.98|44.7|45.01|44.73|45.01|44.73|44.97|44.69|5
1737398440000|2025-01-20 18:40:40|45|44.72|45.03|44.75|45.05|44.77|45|44.72|9
1737398450000|2025-01-20 18:40:50|45.04|44.76|45|44.72|45.04|44.76|44.99|44.71|7
1737398460000|2025-01-20 18:41:00|44.99|44.71|44.97|44.69|44.99|44.71|44.97|44.69|7
1737398470000|2025-01-20 18:41:10|44.96|44.68|44.97|44.69|44.99|44.71|44.95|44.67|10
1737398480000|2025-01-20 18:41:20|44.96|44.68|44.98|44.7|44.98|44.7|44.96|44.68|5
1737398490000|2025-01-20 18:41:30|44.97|44.69|45.16|44.88|45.17|44.89|44.96|44.68|13
1737398500000|2025-01-20 18:41:40|45.15|44.87|45.15|44.87|45.16|44.88|45.11|44.83|14
1737398510000|2025-01-20 18:41:50|45.14|44.86|45.15|44.87|45.16|44.88|45.14|44.86|12
1737398520000|2025-01-20 18:42:00|45.16|44.88|45.15|44.87|45.18|44.9|45.14|44.86|10
1737398530000|2025-01-20 18:42:10|45.14|44.86|45.14|44.86|45.15|44.87|45.12|44.84|9
1737398540000|2025-01-20 18:42:20|45.13|44.85|45.14|44.86|45.17|44.89|45.13|44.85|7
1737398550000|2025-01-20 18:42:30|45.13|44.85|45.07|44.79|45.13|44.85|45.07|44.79|11
1737398560000|2025-01-20 18:42:40|45.08|44.8|45.08|44.8|45.08|44.8|45.07|44.79|3
1737398570000|2025-01-20 18:42:50|45.09|44.81|45.21|44.93|45.21|44.93|45.07|44.79|9
1737398580000|2025-01-20 18:43:00|45.22|44.94|45.19|44.91|45.22|44.94|45.17|44.89|11
1737398590000|2025-01-20 18:43:10|45.18|44.9|45.16|44.88|45.19|44.91|45.16|44.88|10
1737398600000|2025-01-20 18:43:20|45.17|44.89|45.2|44.92|45.2|44.92|45.16|44.88|16
1737398610000|2025-01-20 18:43:30|45.21|44.93|45.2|44.92|45.21|44.93|45.2|44.92|2
1737398620000|2025-01-20 18:43:40|45.19|44.91|45.3|45.02|45.3|45.02|45.19|44.91|6
1737398630000|2025-01-20 18:43:50|45.31|45.03|45.38|45.1|45.38|45.1|45.31|45.03|8
1737398640000|2025-01-20 18:44:00|45.37|45.09|45.3|45.02|45.37|45.09|45.28|45|15
1737398650000|2025-01-20 18:44:10|45.31|45.03|45.32|45.04|45.34|45.06|45.29|45.01|13
1737398660000|2025-01-20 18:44:20|45.33|45.05|45.3|45.02|45.35|45.07|45.29|45.01|15
1737398670000|2025-01-20 18:44:30|45.31|45.03|45.34|45.06|45.36|45.08|45.3|45.02|22
1737398680000|2025-01-20 18:44:40|45.33|45.05|45.31|45.03|45.33|45.05|45.31|45.03|9
1737398690000|2025-01-20 18:44:50|45.3|45.02|45.3|45.02|45.3|45.02|45.29|45.01|3
1737398700000|2025-01-20 18:45:00|45.32|45.04|45.27|44.99|45.33|45.05|45.26|44.98|10
1737398710000|2025-01-20 18:45:10|45.28|45|45.31|45.03|45.31|45.03|45.28|45|10
1737398720000|2025-01-20 18:45:20|45.3|45.02|45.21|44.93|45.3|45.02|45.21|44.93|10
1737398730000|2025-01-20 18:45:30|45.2|44.92|45.18|44.9|45.2|44.92|45.17|44.89|5
1737398740000|2025-01-20 18:45:40|45.19|44.91|45.26|44.98|45.26|44.98|45.19|44.91|7
1737398750000|2025-01-20 18:45:50|45.27|44.99|45.28|45|45.28|45|45.27|44.99|10
1737398760000|2025-01-20 18:46:00|45.27|44.99|45.22|44.94|45.27|44.99|45.21|44.93|12
1737398770000|2025-01-20 18:46:10|45.21|44.93|45.25|44.97|45.26|44.98|45.18|44.9|12
1737398780000|2025-01-20 18:46:20|45.26|44.98|45.28|45|45.29|45.01|45.22|44.94|15
1737398790000|2025-01-20 18:46:30|45.29|45.01|45.28|45|45.29|45.01|45.26|44.98|6
1737398800000|2025-01-20 18:46:40|45.27|44.99|45.25|44.97|45.27|44.99|45.22|44.94|6
1737398810000|2025-01-20 18:46:50|45.26|44.98|45.29|45.01|45.31|45.03|45.26|44.98|14
1737398820000|2025-01-20 18:47:00|45.3|45.02|45.3|45.02|45.3|45.02|45.28|45|7
1737398830000|2025-01-20 18:47:10|45.29|45.01|45.3|45.02|45.3|45.02|45.28|45|8
1737398840000|2025-01-20 18:47:20|45.29|45.01|45.24|44.96|45.29|45.01|45.22|44.94|7
1737398850000|2025-01-20 18:47:30|45.23|44.95|45.31|45.03|45.31|45.03|45.23|44.95|11
1737398860000|2025-01-20 18:47:40|45.3|45.02|45.3|45.02|45.31|45.03|45.3|45.02|7
1737398870000|2025-01-20 18:47:50|45.31|45.03|45.27|44.99|45.34|45.06|45.27|44.99|13
1737398880000|2025-01-20 18:48:00|45.25|44.97|45.22|44.94|45.25|44.97|45.21|44.93|16
1737398890000|2025-01-20 18:48:10|45.23|44.95|45.18|44.9|45.23|44.95|45.17|44.89|10
1737398900000|2025-01-20 18:48:20|45.19|44.91|45.17|44.89|45.2|44.92|45.16|44.88|7
1737398910000|2025-01-20 18:48:30|45.16|44.88|45.16|44.88|45.17|44.89|45.16|44.88|3
1737398920000|2025-01-20 18:48:40|45.15|44.87|45.15|44.87|45.16|44.88|45.15|44.87|7
1737398930000|2025-01-20 18:48:50|45.14|44.86|45.11|44.83|45.14|44.86|45.11|44.83|6
1737398940000|2025-01-20 18:49:00|45.12|44.84|45.12|44.84|45.12|44.84|45.1|44.82|7
1737398950000|2025-01-20 18:49:10|45.11|44.83|45.14|44.86|45.16|44.88|45.11|44.83|12
1737398960000|2025-01-20 18:49:20|45.13|44.85|45.12|44.84|45.15|44.87|45.12|44.84|6
1737398970000|2025-01-20 18:49:30|45.11|44.83|45.16|44.88|45.17|44.89|45.11|44.83|15
1737398980000|2025-01-20 18:49:40|45.15|44.87|45.11|44.83|45.15|44.87|45.1|44.82|12
1737398990000|2025-01-20 18:49:50|45.12|44.84|45.08|44.8|45.12|44.84|45.08|44.8|9
1737399000000|2025-01-20 18:50:00|45.07|44.79|45.03|44.75|45.09|44.81|45.02|44.74|13
1737399010000|2025-01-20 18:50:10|45.02|44.74|45|44.72|45.03|44.75|45|44.72|11
1737399020000|2025-01-20 18:50:20|45.01|44.73|45|44.72|45.01|44.73|45|44.72|2
1737399030000|2025-01-20 18:50:30|45.01|44.73|45.12|44.84|45.12|44.84|45.01|44.73|16
1737399040000|2025-01-20 18:50:40|45.13|44.85|45.07|44.79|45.13|44.85|45.07|44.79|6
1737399050000|2025-01-20 18:50:50|45.08|44.8|45.06|44.78|45.09|44.81|45.06|44.78|11
1737399060000|2025-01-20 18:51:00|45.04|44.76|45.08|44.8|45.09|44.81|45.02|44.74|17
1737399070000|2025-01-20 18:51:10|45.09|44.81|45.14|44.86|45.14|44.86|45.09|44.81|9
1737399080000|2025-01-20 18:51:20|45.13|44.85|45.04|44.76|45.13|44.85|45.04|44.76|13
1737399090000|2025-01-20 18:51:30|45.05|44.77|45.09|44.81|45.09|44.81|45.03|44.75|10
1737399100000|2025-01-20 18:51:40|45.1|44.82|45.11|44.83|45.14|44.86|45.1|44.82|15
1737399110000|2025-01-20 18:51:50|45.1|44.82|45.07|44.79|45.1|44.82|45.06|44.78|9
1737399120000|2025-01-20 18:52:00|45.08|44.8|45.13|44.85|45.13|44.85|45.07|44.79|9
1737399130000|2025-01-20 18:52:10|45.12|44.84|45.12|44.84|45.14|44.86|45.12|44.84|11
1737399140000|2025-01-20 18:52:20|45.13|44.85|45.11|44.83|45.13|44.85|45.1|44.82|7
1737399150000|2025-01-20 18:52:30|45.1|44.82|45.12|44.84|45.12|44.84|45.09|44.81|5
1737399160000|2025-01-20 18:52:40|45.11|44.83|45.12|44.84|45.14|44.86|45.11|44.83|12
1737399170000|2025-01-20 18:52:50|45.13|44.85|45.15|44.87|45.15|44.87|45.11|44.83|13
1737399180000|2025-01-20 18:53:00|45.16|44.88|45.18|44.9|45.19|44.91|45.16|44.88|9
1737399190000|2025-01-20 18:53:10|45.17|44.89|45.2|44.92|45.2|44.92|45.17|44.89|11
1737399200000|2025-01-20 18:53:20|45.19|44.91|45.2|44.92|45.2|44.92|45.17|44.89|8
1737399210000|2025-01-20 18:53:30|45.18|44.9|45.16|44.88|45.19|44.91|45.16|44.88|7
1737399220000|2025-01-20 18:53:40|45.17|44.89|45.29|45.01|45.29|45.01|45.17|44.89|10
1737399230000|2025-01-20 18:53:50|45.3|45.02|45.23|44.95|45.33|45.05|45.21|44.93|17
1737399240000|2025-01-20 18:54:00|45.24|44.96|45.3|45.02|45.3|45.02|45.24|44.96|10
1737399250000|2025-01-20 18:54:10|45.29|45.01|45.3|45.02|45.3|45.02|45.27|44.99|8
1737399260000|2025-01-20 18:54:20|45.31|45.03|45.32|45.04|45.32|45.04|45.29|45.01|13
1737399270000|2025-01-20 18:54:30|45.31|45.03|45.32|45.04|45.35|45.07|45.31|45.03|17
1737399280000|2025-01-20 18:54:40|45.33|45.05|45.38|45.1|45.38|45.1|45.32|45.04|10
1737399290000|2025-01-20 18:54:50|45.4|45.12|45.4|45.12|45.4|45.12|45.37|45.09|9
1737399300000|2025-01-20 18:55:00|45.41|45.13|45.45|45.17|45.45|45.17|45.38|45.1|19
1737399310000|2025-01-20 18:55:10|45.43|45.15|45.43|45.15|45.44|45.16|45.41|45.13|15
1737399320000|2025-01-20 18:55:20|45.44|45.16|45.39|45.11|45.45|45.17|45.38|45.1|18
1737399330000|2025-01-20 18:55:30|45.38|45.1|45.44|45.16|45.44|45.16|45.38|45.1|13
1737399340000|2025-01-20 18:55:40|45.45|45.17|45.44|45.16|45.46|45.18|45.43|45.15|12
1737399350000|2025-01-20 18:55:50|45.43|45.15|45.36|45.08|45.43|45.15|45.36|45.08|7
1737399360000|2025-01-20 18:56:00|45.35|45.07|45.43|45.15|45.44|45.16|45.35|45.07|17
1737399370000|2025-01-20 18:56:10|45.44|45.16|45.47|45.19|45.47|45.19|45.42|45.14|14
1737399380000|2025-01-20 18:56:20|45.5|45.22|45.47|45.19|45.5|45.22|45.47|45.19|8
1737399390000|2025-01-20 18:56:30|45.48|45.2|45.47|45.19|45.48|45.2|45.46|45.18|20
1737399400000|2025-01-20 18:56:40|45.48|45.2|45.49|45.21|45.5|45.22|45.48|45.2|5
1737399410000|2025-01-20 18:56:50|45.48|45.2|45.52|45.24|45.52|45.24|45.48|45.2|9
1737399420000|2025-01-20 18:57:00|45.51|45.23|45.5|45.22|45.52|45.24|45.49|45.21|12
1737399430000|2025-01-20 18:57:10|45.49|45.21|45.48|45.2|45.51|45.23|45.48|45.2|8
1737399440000|2025-01-20 18:57:20|45.49|45.21|45.47|45.19|45.49|45.21|45.45|45.17|11
1737399450000|2025-01-20 18:57:30|45.46|45.18|45.45|45.17|45.46|45.18|45.45|45.17|8
1737399460000|2025-01-20 18:57:40|45.44|45.16|45.48|45.2|45.5|45.22|45.43|45.15|11
1737399470000|2025-01-20 18:57:50|45.47|45.19|45.42|45.14|45.47|45.19|45.42|45.14|14
1737399480000|2025-01-20 18:58:00|45.43|45.15|45.44|45.16|45.44|45.16|45.43|45.15|6
1737399490000|2025-01-20 18:58:10|45.45|45.17|45.44|45.16|45.45|45.17|45.44|45.16|2
1737399500000|2025-01-20 18:58:20|45.43|45.15|45.37|45.09|45.44|45.16|45.37|45.09|11
1737399510000|2025-01-20 18:58:30|45.38|45.1|45.39|45.11|45.4|45.12|45.38|45.1|16
1737399520000|2025-01-20 18:58:40|45.4|45.12|45.38|45.1|45.4|45.12|45.37|45.09|15
1737399530000|2025-01-20 18:58:50|45.37|45.09|45.36|45.08|45.37|45.09|45.35|45.07|12
1737399540000|2025-01-20 18:59:00|45.37|45.09|45.38|45.1|45.38|45.1|45.36|45.08|8
1737399550000|2025-01-20 18:59:10|45.37|45.09|45.35|45.07|45.38|45.1|45.35|45.07|5
1737399560000|2025-01-20 18:59:20|45.36|45.08|45.38|45.1|45.39|45.11|45.36|45.08|9
1737399570000|2025-01-20 18:59:30|45.39|45.11|45.36|45.08|45.4|45.12|45.36|45.08|10
1737399580000|2025-01-20 18:59:40|45.35|45.07|45.32|45.04|45.36|45.08|45.32|45.04|17
1737399590000|2025-01-20 18:59:50|45.33|45.05|45.35|45.07|45.35|45.07|45.33|45.05|15
1737399600000|2025-01-20 19:00:00|45.36|45.08|45.38|45.1|45.43|45.15|45.35|45.07|20
1737399610000|2025-01-20 19:00:10|45.37|45.09|45.33|45.05|45.37|45.09|45.31|45.03|18
1737399620000|2025-01-20 19:00:20|45.32|45.04|45.33|45.05|45.33|45.05|45.3|45.02|17
1737399630000|2025-01-20 19:00:30|45.32|45.04|45.31|45.03|45.32|45.04|45.3|45.02|10
1737399640000|2025-01-20 19:00:40|45.32|45.04|45.31|45.03|45.33|45.05|45.28|45|16
1737399650000|2025-01-20 19:00:50|45.32|45.04|45.33|45.05|45.34|45.06|45.31|45.03|14
1737399660000|2025-01-20 19:01:00|45.34|45.06|45.34|45.06|45.38|45.1|45.34|45.06|17
1737399670000|2025-01-20 19:01:10|45.33|45.05|45.25|44.97|45.33|45.05|45.24|44.96|14
1737399680000|2025-01-20 19:01:20|45.26|44.98|45.22|44.94|45.26|44.98|45.22|44.94|19
1737399690000|2025-01-20 19:01:30|45.23|44.95|45.18|44.9|45.23|44.95|45.17|44.89|12
1737399700000|2025-01-20 19:01:40|45.17|44.89|45.27|44.99|45.27|44.99|45.17|44.89|14
1737399710000|2025-01-20 19:01:50|45.26|44.98|45.22|44.94|45.26|44.98|45.2|44.92|14
1737399720000|2025-01-20 19:02:00|45.21|44.93|45.17|44.89|45.23|44.95|45.17|44.89|21
1737399730000|2025-01-20 19:02:10|45.16|44.88|45.16|44.88|45.17|44.89|45.16|44.88|5
1737399740000|2025-01-20 19:02:20|45.17|44.89|45.12|44.84|45.17|44.89|45.12|44.84|15
1737399750000|2025-01-20 19:02:30|45.13|44.85|45.11|44.83|45.14|44.86|45.11|44.83|8
1737399760000|2025-01-20 19:02:40|45.12|44.84|45.12|44.84|45.14|44.86|45.12|44.84|7
1737399770000|2025-01-20 19:02:50|45.13|44.85|45.25|44.97|45.26|44.98|45.13|44.85|15
1737399780000|2025-01-20 19:03:00|45.26|44.98|45.23|44.95|45.28|45|45.22|44.94|13
1737399790000|2025-01-20 19:03:10|45.24|44.96|45.18|44.9|45.24|44.96|45.18|44.9|10
1737399800000|2025-01-20 19:03:20|45.19|44.91|45.18|44.9|45.19|44.91|45.16|44.88|9
1737399810000|2025-01-20 19:03:30|45.19|44.91|45.11|44.83|45.19|44.91|45.11|44.83|7
1737399820000|2025-01-20 19:03:40|45.12|44.84|45.09|44.81|45.13|44.85|45.09|44.81|11
1737399830000|2025-01-20 19:03:50|45.1|44.82|45.1|44.82|45.1|44.82|45.07|44.79|10
1737399840000|2025-01-20 19:04:00|45.09|44.81|45.13|44.85|45.13|44.85|45.09|44.81|11
1737399850000|2025-01-20 19:04:10|45.12|44.84|45.15|44.87|45.15|44.87|45.11|44.83|19
1737399860000|2025-01-20 19:04:20|45.16|44.88|45.17|44.89|45.19|44.91|45.15|44.87|10
1737399870000|2025-01-20 19:04:30|45.16|44.88|45.18|44.9|45.18|44.9|45.15|44.87|10
1737399880000|2025-01-20 19:04:40|45.17|44.89|45.16|44.88|45.17|44.89|45.15|44.87|4
1737399890000|2025-01-20 19:04:50|45.15|44.87|45.14|44.86|45.16|44.88|45.14|44.86|10
1737399900000|2025-01-20 19:05:00|45.15|44.87|45.12|44.84|45.16|44.88|45.12|44.84|8
1737399910000|2025-01-20 19:05:10|45.11|44.83|45.06|44.78|45.11|44.83|45.06|44.78|6
1737399920000|2025-01-20 19:05:20|45.05|44.77|44.98|44.7|45.05|44.77|44.98|44.7|6
1737399930000|2025-01-20 19:05:30|44.97|44.69|44.97|44.69|44.99|44.71|44.97|44.69|7
1737399940000|2025-01-20 19:05:40|44.98|44.7|44.98|44.7|45|44.72|44.97|44.69|12
1737399950000|2025-01-20 19:05:50|44.97|44.69|44.94|44.66|44.97|44.69|44.93|44.65|12
1737399960000|2025-01-20 19:06:00|44.93|44.65|45|44.72|45|44.72|44.93|44.65|14
1737399970000|2025-01-20 19:06:10|44.99|44.71|45|44.72|45.01|44.73|44.98|44.7|10
1737399980000|2025-01-20 19:06:20|44.99|44.71|44.99|44.71|45|44.72|44.98|44.7|15
1737399990000|2025-01-20 19:06:30|45|44.72|45.01|44.73|45.03|44.75|45|44.72|14
1737400000000|2025-01-20 19:06:40|45.03|44.75|45.06|44.78|45.08|44.8|45.03|44.75|11
1737400010000|2025-01-20 19:06:50|45.07|44.79|45.08|44.8|45.11|44.83|45.05|44.77|14
1737400020000|2025-01-20 19:07:00|45.09|44.81|45.14|44.86|45.15|44.87|45.09|44.81|17
1737400030000|2025-01-20 19:07:10|45.15|44.87|45.17|44.89|45.17|44.89|45.14|44.86|7
1737400040000|2025-01-20 19:07:20|45.16|44.88|45.15|44.87|45.17|44.89|45.11|44.83|9
1737400050000|2025-01-20 19:07:30|45.16|44.88|45.1|44.82|45.16|44.88|45.09|44.81|8
1737400060000|2025-01-20 19:07:40|45.11|44.83|45.07|44.79|45.12|44.84|45.07|44.79|11
1737400070000|2025-01-20 19:07:50|45.06|44.78|45.11|44.83|45.11|44.83|45.05|44.77|7
1737400080000|2025-01-20 19:08:00|45.12|44.84|45.18|44.9|45.19|44.91|45.11|44.83|10
1737400090000|2025-01-20 19:08:10|45.17|44.89|45.13|44.85|45.17|44.89|45.13|44.85|8
1737400100000|2025-01-20 19:08:20|45.14|44.86|45.12|44.84|45.14|44.86|45.12|44.84|5
1737400110000|2025-01-20 19:08:30|45.13|44.85|45.11|44.83|45.14|44.86|45.11|44.83|9
1737400120000|2025-01-20 19:08:40|45.12|44.84|45.07|44.79|45.12|44.84|45.07|44.79|10
1737400130000|2025-01-20 19:08:50|45.08|44.8|45.05|44.77|45.08|44.8|45.05|44.77|12
1737400140000|2025-01-20 19:09:00|45.04|44.76|45.04|44.76|45.06|44.78|45.04|44.76|13
1737400150000|2025-01-20 19:09:10|45.05|44.77|45.05|44.77|45.06|44.78|45.04|44.76|7
1737400160000|2025-01-20 19:09:20|45.06|44.78|45.14|44.86|45.14|44.86|45.06|44.78|11
1737400170000|2025-01-20 19:09:30|45.13|44.85|45.15|44.87|45.16|44.88|45.12|44.84|11
1737400180000|2025-01-20 19:09:40|45.14|44.86|45.13|44.85|45.14|44.86|45.1|44.82|8
1737400190000|2025-01-20 19:09:50|45.14|44.86|45.13|44.85|45.14|44.86|45.13|44.85|6
1737400200000|2025-01-20 19:10:00|45.14|44.86|45.06|44.78|45.14|44.86|45.06|44.78|8
1737400210000|2025-01-20 19:10:10|45.05|44.77|45.08|44.8|45.08|44.8|45.05|44.77|6
1737400220000|2025-01-20 19:10:20|45.07|44.79|45.09|44.81|45.11|44.83|45.07|44.79|15
1737400230000|2025-01-20 19:10:30|45.08|44.8|45.08|44.8|45.08|44.8|45.06|44.78|5
1737400240000|2025-01-20 19:10:40|45.09|44.81|45.13|44.85|45.14|44.86|45.09|44.81|13
1737400250000|2025-01-20 19:10:50|45.14|44.86|45.18|44.9|45.18|44.9|45.14|44.86|6
1737400260000|2025-01-20 19:11:00|45.17|44.89|45.13|44.85|45.17|44.89|45.13|44.85|7
1737400270000|2025-01-20 19:11:10|45.12|44.84|45.13|44.85|45.14|44.86|45.12|44.84|11
1737400280000|2025-01-20 19:11:20|45.14|44.86|45.17|44.89|45.17|44.89|45.13|44.85|9
1737400290000|2025-01-20 19:11:30|45.18|44.9|45.23|44.95|45.23|44.95|45.17|44.89|14
1737400300000|2025-01-20 19:11:40|45.22|44.94|45.26|44.98|45.26|44.98|45.22|44.94|7
1737400310000|2025-01-20 19:11:50|45.25|44.97|45.24|44.96|45.25|44.97|45.22|44.94|6
1737400320000|2025-01-20 19:12:00|45.25|44.97|45.2|44.92|45.25|44.97|45.18|44.9|10
1737400330000|2025-01-20 19:12:10|45.21|44.93|45.2|44.92|45.21|44.93|45.2|44.92|4
1737400340000|2025-01-20 19:12:20|45.21|44.93|45.16|44.88|45.22|44.94|45.16|44.88|10
1737400350000|2025-01-20 19:12:30|45.17|44.89|45.15|44.87|45.17|44.89|45.15|44.87|3
1737400360000|2025-01-20 19:12:40|45.16|44.88|45.15|44.87|45.17|44.89|45.14|44.86|8
1737400370000|2025-01-20 19:12:50|45.16|44.88|45.18|44.9|45.18|44.9|45.15|44.87|13
1737400380000|2025-01-20 19:13:00|45.17|44.89|45.26|44.98|45.26|44.98|45.17|44.89|14
1737400390000|2025-01-20 19:13:10|45.28|45|45.3|45.02|45.3|45.02|45.26|44.98|9
1737400400000|2025-01-20 19:13:20|45.31|45.03|45.29|45.01|45.31|45.03|45.27|44.99|9
1737400410000|2025-01-20 19:13:30|45.3|45.02|45.23|44.95|45.3|45.02|45.23|44.95|9
1737400420000|2025-01-20 19:13:40|45.24|44.96|45.25|44.97|45.25|44.97|45.24|44.96|2
1737400430000|2025-01-20 19:13:50|45.26|44.98|45.3|45.02|45.3|45.02|45.26|44.98|7
1737400440000|2025-01-20 19:14:00|45.29|45.01|45.32|45.04|45.32|45.04|45.29|45.01|4
1737400450000|2025-01-20 19:14:10|45.31|45.03|45.27|44.99|45.31|45.03|45.27|44.99|11
1737400460000|2025-01-20 19:14:20|45.26|44.98|45.24|44.96|45.26|44.98|45.22|44.94|7
1737400470000|2025-01-20 19:14:30|45.23|44.95|45.22|44.94|45.24|44.96|45.22|44.94|6
1737400480000|2025-01-20 19:14:40|45.23|44.95|45.3|45.02|45.3|45.02|45.23|44.95|7
1737400490000|2025-01-20 19:14:50|45.31|45.03|45.32|45.04|45.32|45.04|45.3|45.02|8
1737400500000|2025-01-20 19:15:00|45.31|45.03|45.3|45.02|45.31|45.03|45.27|44.99|10
1737400510000|2025-01-20 19:15:10|45.31|45.03|45.3|45.02|45.32|45.04|45.29|45.01|12
1737400520000|2025-01-20 19:15:20|45.29|45.01|45.26|44.98|45.3|45.02|45.25|44.97|8
1737400530000|2025-01-20 19:15:30|45.28|45|45.31|45.03|45.31|45.03|45.28|45|4
1737400540000|2025-01-20 19:15:40|45.32|45.04|45.37|45.09|45.38|45.1|45.32|45.04|8
1737400550000|2025-01-20 19:15:50|45.36|45.08|45.38|45.1|45.38|45.1|45.34|45.06|7
1737400560000|2025-01-20 19:16:00|45.39|45.11|45.42|45.14|45.42|45.14|45.39|45.11|4
1737400570000|2025-01-20 19:16:10|45.41|45.13|45.32|45.04|45.42|45.14|45.32|45.04|11
1737400580000|2025-01-20 19:16:20|45.31|45.03|45.28|45|45.32|45.04|45.26|44.98|12
1737400590000|2025-01-20 19:16:30|45.29|45.01|45.33|45.05|45.33|45.05|45.28|45|15
1737400600000|2025-01-20 19:16:40|45.32|45.04|45.36|45.08|45.37|45.09|45.31|45.03|15
1737400610000|2025-01-20 19:16:50|45.35|45.07|45.35|45.07|45.36|45.08|45.34|45.06|5
1737400620000|2025-01-20 19:17:00|45.36|45.08|45.4|45.12|45.4|45.12|45.35|45.07|12
1737400630000|2025-01-20 19:17:10|45.41|45.13|45.41|45.13|45.42|45.14|45.39|45.11|13
1737400640000|2025-01-20 19:17:20|45.42|45.14|45.42|45.14|45.43|45.15|45.41|45.13|11
1737400650000|2025-01-20 19:17:30|45.41|45.13|45.42|45.14|45.43|45.15|45.41|45.13|6
1737400660000|2025-01-20 19:17:40|45.43|45.15|45.44|45.16|45.45|45.17|45.43|45.15|8
1737400670000|2025-01-20 19:17:50|45.43|45.15|45.46|45.18|45.46|45.18|45.43|45.15|14
1737400680000|2025-01-20 19:18:00|45.47|45.19|45.4|45.12|45.47|45.19|45.4|45.12|7
1737400690000|2025-01-20 19:18:10|45.39|45.11|45.38|45.1|45.39|45.11|45.36|45.08|10
1737400700000|2025-01-20 19:18:20|45.37|45.09|45.29|45.01|45.37|45.09|45.28|45|14
1737400710000|2025-01-20 19:18:30|45.28|45|45.22|44.94|45.28|45|45.21|44.93|9
1737400720000|2025-01-20 19:18:40|45.23|44.95|45.3|45.02|45.3|45.02|45.22|44.94|13
1737400730000|2025-01-20 19:18:50|45.31|45.03|45.3|45.02|45.32|45.04|45.3|45.02|12
1737400740000|2025-01-20 19:19:00|45.29|45.01|45.31|45.03|45.34|45.06|45.29|45.01|11
1737400750000|2025-01-20 19:19:10|45.3|45.02|45.27|44.99|45.3|45.02|45.27|44.99|16
1737400760000|2025-01-20 19:19:20|45.26|44.98|45.25|44.97|45.26|44.98|45.25|44.97|8
1737400770000|2025-01-20 19:19:30|45.26|44.98|45.26|44.98|45.28|45|45.25|44.97|8
1737400780000|2025-01-20 19:19:40|45.27|44.99|45.28|45|45.33|45.05|45.27|44.99|14
1737400790000|2025-01-20 19:19:50|45.27|44.99|45.29|45.01|45.29|45.01|45.26|44.98|11
1737400800000|2025-01-20 19:20:00|45.3|45.02|45.27|44.99|45.34|45.06|45.27|44.99|16
1737400810000|2025-01-20 19:20:10|45.28|45|45.27|44.99|45.28|45|45.26|44.98|7
1737400820000|2025-01-20 19:20:20|45.26|44.98|45.31|45.03|45.32|45.04|45.26|44.98|11
1737400830000|2025-01-20 19:20:30|45.32|45.04|45.32|45.04|45.34|45.06|45.31|45.03|8
1737400840000|2025-01-20 19:20:40|45.31|45.03|45.25|44.97|45.31|45.03|45.25|44.97|6
1737400850000|2025-01-20 19:20:50|45.24|44.96|45.22|44.94|45.24|44.96|45.22|44.94|5
1737400860000|2025-01-20 19:21:00|45.23|44.95|45.21|44.93|45.25|44.97|45.21|44.93|7
1737400870000|2025-01-20 19:21:10|45.2|44.92|45.15|44.87|45.2|44.92|45.15|44.87|9
1737400880000|2025-01-20 19:21:20|45.16|44.88|45.19|44.91|45.19|44.91|45.15|44.87|8
1737400890000|2025-01-20 19:21:30|45.18|44.9|45.27|44.99|45.27|44.99|45.18|44.9|10
1737400900000|2025-01-20 19:21:40|45.28|45|45.23|44.95|45.28|45|45.23|44.95|5
1737400910000|2025-01-20 19:21:50|45.24|44.96|45.23|44.95|45.24|44.96|45.23|44.95|4
1737400920000|2025-01-20 19:22:00|45.22|44.94|45.31|45.03|45.31|45.03|45.22|44.94|15
1737400930000|2025-01-20 19:22:10|45.29|45.01|45.38|45.1|45.39|45.11|45.29|45.01|19
1737400940000|2025-01-20 19:22:20|45.39|45.11|45.4|45.12|45.4|45.12|45.38|45.1|6
1737400950000|2025-01-20 19:22:30|45.39|45.11|45.46|45.18|45.46|45.18|45.39|45.11|9
1737400960000|2025-01-20 19:22:40|45.45|45.17|45.45|45.17|45.46|45.18|45.43|45.15|10
1737400970000|2025-01-20 19:22:50|45.46|45.18|45.48|45.2|45.49|45.21|45.46|45.18|7
1737400980000|2025-01-20 19:23:00|45.47|45.19|45.44|45.16|45.47|45.19|45.4|45.12|10
1737400990000|2025-01-20 19:23:10|45.43|45.15|45.46|45.18|45.46|45.18|45.41|45.13|12
1737401000000|2025-01-20 19:23:20|45.47|45.19|45.51|45.23|45.51|45.23|45.47|45.19|15
1737401010000|2025-01-20 19:23:30|45.5|45.22|45.49|45.21|45.5|45.22|45.48|45.2|8
1737401020000|2025-01-20 19:23:40|45.48|45.2|45.46|45.18|45.49|45.21|45.46|45.18|11
1737401030000|2025-01-20 19:23:50|45.47|45.19|45.5|45.22|45.51|45.23|45.47|45.19|11
1737401040000|2025-01-20 19:24:00|45.49|45.21|45.51|45.23|45.51|45.23|45.48|45.2|12
1737401050000|2025-01-20 19:24:10|45.5|45.22|45.5|45.22|45.52|45.24|45.5|45.22|10
1737401060000|2025-01-20 19:24:20|45.51|45.23|45.51|45.23|45.53|45.25|45.5|45.22|6
1737401070000|2025-01-20 19:24:30|45.52|45.24|45.59|45.31|45.6|45.32|45.52|45.24|13
1737401080000|2025-01-20 19:24:40|45.6|45.32|45.59|45.31|45.63|45.35|45.58|45.3|14
1737401100000|2025-01-20 19:25:00|45.6|45.32|45.61|45.33|45.62|45.34|45.57|45.29|14
1737401110000|2025-01-20 19:25:10|45.6|45.32|45.6|45.32|45.61|45.33|45.58|45.3|15
1737401120000|2025-01-20 19:25:20|45.59|45.31|45.59|45.31|45.6|45.32|45.59|45.31|3
1737401130000|2025-01-20 19:25:30|45.6|45.32|45.58|45.3|45.6|45.32|45.57|45.29|11
1737401140000|2025-01-20 19:25:40|45.59|45.31|45.6|45.32|45.62|45.34|45.59|45.31|10
1737401150000|2025-01-20 19:25:50|45.61|45.33|45.6|45.32|45.62|45.34|45.6|45.32|6
1737401160000|2025-01-20 19:26:00|45.59|45.31|45.58|45.3|45.59|45.31|45.57|45.29|11
1737401170000|2025-01-20 19:26:10|45.59|45.31|45.57|45.29|45.6|45.32|45.56|45.28|12
1737401180000|2025-01-20 19:26:20|45.58|45.3|45.59|45.31|45.59|45.31|45.58|45.3|6
1737401190000|2025-01-20 19:26:30|45.6|45.32|45.55|45.27|45.6|45.32|45.55|45.27|9
1737401200000|2025-01-20 19:26:40|45.56|45.28|45.57|45.29|45.57|45.29|45.55|45.27|6
1737401210000|2025-01-20 19:26:50|45.58|45.3|45.59|45.31|45.6|45.32|45.58|45.3|9
1737401220000|2025-01-20 19:27:00|45.6|45.32|45.56|45.28|45.61|45.33|45.56|45.28|6
1737401230000|2025-01-20 19:27:10|45.55|45.27|45.51|45.23|45.55|45.27|45.51|45.23|5
1737401240000|2025-01-20 19:27:20|45.5|45.22|45.46|45.18|45.5|45.22|45.46|45.18|5
1737401250000|2025-01-20 19:27:30|45.39|45.11|45.28|45|45.39|45.11|45.28|45|10
1737401260000|2025-01-20 19:27:40|45.29|45.01|45.29|45.01|45.3|45.02|45.28|45|7
1737401270000|2025-01-20 19:27:50|45.3|45.02|45.3|45.02|45.31|45.03|45.29|45.01|5
1737401280000|2025-01-20 19:28:00|45.29|45.01|45.27|44.99|45.29|45.01|45.25|44.97|9
1737401290000|2025-01-20 19:28:10|45.26|44.98|45.21|44.93|45.27|44.99|45.21|44.93|8
1737401300000|2025-01-20 19:28:20|45.2|44.92|45.15|44.87|45.21|44.93|45.14|44.86|14
1737401310000|2025-01-20 19:28:30|45.14|44.86|45.18|44.9|45.18|44.9|45.14|44.86|7
1737401320000|2025-01-20 19:28:40|45.17|44.89|45.2|44.92|45.2|44.92|45.17|44.89|10
1737401330000|2025-01-20 19:28:50|45.21|44.93|45.26|44.98|45.26|44.98|45.2|44.92|6
1737401340000|2025-01-20 19:29:00|45.25|44.97|45.24|44.96|45.26|44.98|45.23|44.95|10
1737401350000|2025-01-20 19:29:10|45.23|44.95|45.2|44.92|45.24|44.96|45.2|44.92|10
1737401360000|2025-01-20 19:29:20|45.19|44.91|45.19|44.91|45.22|44.94|45.18|44.9|13
1737401370000|2025-01-20 19:29:30|45.2|44.92|45.17|44.89|45.2|44.92|45.16|44.88|9
1737401380000|2025-01-20 19:29:40|45.16|44.88|45.15|44.87|45.17|44.89|45.15|44.87|6
1737401390000|2025-01-20 19:29:50|45.16|44.88|45.19|44.91|45.19|44.91|45.16|44.88|4
1737401400000|2025-01-20 19:30:00|45.22|44.94|45.25|44.97|45.26|44.98|45.21|44.93|9
1737401410000|2025-01-20 19:30:10|45.24|44.96|45.22|44.94|45.25|44.97|45.2|44.92|13
1737401420000|2025-01-20 19:30:20|45.21|44.93|45.18|44.9|45.21|44.93|45.17|44.89|8
1737401430000|2025-01-20 19:30:30|45.19|44.91|45.18|44.9|45.23|44.95|45.18|44.9|10
1737401440000|2025-01-20 19:30:40|45.17|44.89|45.17|44.89|45.18|44.9|45.17|44.89|11
1737401450000|2025-01-20 19:30:50|45.16|44.88|45.17|44.89|45.17|44.89|45.15|44.87|8
1737401460000|2025-01-20 19:31:00|45.18|44.9|45.15|44.87|45.2|44.92|45.14|44.86|9
1737401470000|2025-01-20 19:31:10|45.14|44.86|45.16|44.88|45.16|44.88|45.14|44.86|9
1737401480000|2025-01-20 19:31:20|45.17|44.89|45.16|44.88|45.2|44.92|45.15|44.87|8
1737401490000|2025-01-20 19:31:30|45.15|44.87|45.14|44.86|45.15|44.87|45.14|44.86|2
1737401500000|2025-01-20 19:31:40|45.13|44.85|45.13|44.85|45.14|44.86|45.13|44.85|3
1737401510000|2025-01-20 19:31:50|45.14|44.86|45.12|44.84|45.14|44.86|45.12|44.84|7
1737401520000|2025-01-20 19:32:00|45.11|44.83|45.09|44.81|45.12|44.84|45.09|44.81|9
1737401530000|2025-01-20 19:32:10|45.08|44.8|44.97|44.69|45.08|44.8|44.97|44.69|12
1737401540000|2025-01-20 19:32:20|44.98|44.7|45.02|44.74|45.03|44.75|44.97|44.69|14
1737401550000|2025-01-20 19:32:30|45.03|44.75|45|44.72|45.03|44.75|44.99|44.71|8
1737401560000|2025-01-20 19:32:40|44.99|44.71|45.07|44.79|45.08|44.8|44.99|44.71|10
1737401570000|2025-01-20 19:32:50|45.06|44.78|45.09|44.81|45.11|44.83|45.05|44.77|13
1737401580000|2025-01-20 19:33:00|45.1|44.82|45.1|44.82|45.16|44.88|45.09|44.81|15
1737401590000|2025-01-20 19:33:10|45.11|44.83|45.11|44.83|45.13|44.85|45.09|44.81|21
1737401600000|2025-01-20 19:33:20|45.12|44.84|45.07|44.79|45.12|44.84|45.07|44.79|14
1737401610000|2025-01-20 19:33:30|45.06|44.78|45.07|44.79|45.07|44.79|45.05|44.77|8
1737401620000|2025-01-20 19:33:40|45.09|44.81|45.11|44.83|45.15|44.87|45.09|44.81|12
1737401630000|2025-01-20 19:33:50|45.1|44.82|45.09|44.81|45.1|44.82|45.08|44.8|6
1737401640000|2025-01-20 19:34:00|45.08|44.8|45.04|44.76|45.09|44.81|45.03|44.75|11
1737401650000|2025-01-20 19:34:10|45.05|44.77|45.08|44.8|45.08|44.8|45.05|44.77|4
1737401660000|2025-01-20 19:34:20|45.09|44.81|45.12|44.84|45.12|44.84|45.08|44.8|7
1737401670000|2025-01-20 19:34:30|45.11|44.83|45.12|44.84|45.12|44.84|45.09|44.81|14
1737401680000|2025-01-20 19:34:40|45.11|44.83|45.16|44.88|45.16|44.88|45.11|44.83|8
1737401690000|2025-01-20 19:34:50|45.15|44.87|45.16|44.88|45.16|44.88|45.15|44.87|2
1737401700000|2025-01-20 19:35:00|45.15|44.87|45.15|44.87|45.15|44.87|45.1|44.82|9
1737401710000|2025-01-20 19:35:10|45.16|44.88|45.17|44.89|45.17|44.89|45.15|44.87|4
1737401720000|2025-01-20 19:35:20|45.18|44.9|45.2|44.92|45.2|44.92|45.17|44.89|9
1737401730000|2025-01-20 19:35:30|45.22|44.94|45.26|44.98|45.27|44.99|45.22|44.94|6
1737401740000|2025-01-20 19:35:40|45.25|44.97|45.21|44.93|45.25|44.97|45.21|44.93|8
1737401750000|2025-01-20 19:35:50|45.22|44.94|45.22|44.94|45.22|44.94|45.21|44.93|5
1737401760000|2025-01-20 19:36:00|45.23|44.95|45.21|44.93|45.23|44.95|45.2|44.92|9
1737401770000|2025-01-20 19:36:10|45.2|44.92|45.21|44.93|45.21|44.93|45.19|44.91|6
1737401780000|2025-01-20 19:36:20|45.2|44.92|45.23|44.95|45.23|44.95|45.2|44.92|5
1737401790000|2025-01-20 19:36:30|45.22|44.94|45.3|45.02|45.3|45.02|45.22|44.94|4
1737401800000|2025-01-20 19:36:40|45.31|45.03|45.31|45.03|45.32|45.04|45.31|45.03|5
1737401810000|2025-01-20 19:36:50|45.3|45.02|45.33|45.05|45.33|45.05|45.3|45.02|4
1737401820000|2025-01-20 19:37:00|45.32|45.04|45.3|45.02|45.32|45.04|45.28|45|9
1737401830000|2025-01-20 19:37:10|45.31|45.03|45.3|45.02|45.31|45.03|45.29|45.01|10
1737401840000|2025-01-20 19:37:20|45.31|45.03|45.31|45.03|45.33|45.05|45.31|45.03|5
1737401850000|2025-01-20 19:37:30|45.32|45.04|45.34|45.06|45.34|45.06|45.31|45.03|5
1737401860000|2025-01-20 19:37:40|45.35|45.07|45.34|45.06|45.36|45.08|45.34|45.06|10
1737401870000|2025-01-20 19:37:50|45.35|45.07|45.33|45.05|45.35|45.07|45.33|45.05|7
1737401880000|2025-01-20 19:38:00|45.32|45.04|45.25|44.97|45.33|45.05|45.25|44.97|11
1737401890000|2025-01-20 19:38:10|45.24|44.96|45.25|44.97|45.26|44.98|45.22|44.94|10
1737401900000|2025-01-20 19:38:20|45.26|44.98|45.28|45|45.29|45.01|45.26|44.98|9
1737401910000|2025-01-20 19:38:30|45.27|44.99|45.23|44.95|45.28|45|45.23|44.95|9
1737401920000|2025-01-20 19:38:40|45.22|44.94|45.2|44.92|45.22|44.94|45.2|44.92|3
1737401930000|2025-01-20 19:38:50|45.21|44.93|45.22|44.94|45.22|44.94|45.21|44.93|4
1737401940000|2025-01-20 19:39:00|45.23|44.95|45.26|44.98|45.27|44.99|45.22|44.94|9
1737401950000|2025-01-20 19:39:10|45.25|44.97|45.2|44.92|45.26|44.98|45.2|44.92|10
1737401960000|2025-01-20 19:39:20|45.21|44.93|45.23|44.95|45.24|44.96|45.21|44.93|9
1737401970000|2025-01-20 19:39:30|45.22|44.94|45.24|44.96|45.24|44.96|45.2|44.92|10
1737401980000|2025-01-20 19:39:40|45.23|44.95|45.22|44.94|45.24|44.96|45.21|44.93|8
1737401990000|2025-01-20 19:39:50|45.23|44.95|45.3|45.02|45.3|45.02|45.23|44.95|12
1737402000000|2025-01-20 19:40:00|45.31|45.03|45.3|45.02|45.33|45.05|45.3|45.02|8
1737402010000|2025-01-20 19:40:10|45.31|45.03|45.3|45.02|45.31|45.03|45.29|45.01|12
1737402020000|2025-01-20 19:40:20|45.29|45.01|45.27|44.99|45.29|45.01|45.25|44.97|9
1737402030000|2025-01-20 19:40:30|45.26|44.98|45.27|44.99|45.27|44.99|45.25|44.97|6
1737402040000|2025-01-20 19:40:40|45.26|44.98|45.24|44.96|45.27|44.99|45.23|44.95|7
1737402050000|2025-01-20 19:40:50|45.23|44.95|45.24|44.96|45.24|44.96|45.22|44.94|6
1737402060000|2025-01-20 19:41:00|45.26|44.98|45.24|44.96|45.26|44.98|45.23|44.95|6
1737402070000|2025-01-20 19:41:10|45.21|44.93|45.2|44.92|45.21|44.93|45.18|44.9|5
1737402080000|2025-01-20 19:41:20|45.21|44.93|45.18|44.9|45.21|44.93|45.17|44.89|12
1737402090000|2025-01-20 19:41:30|45.17|44.89|45.2|44.92|45.2|44.92|45.17|44.89|4
1737402100000|2025-01-20 19:41:40|45.21|44.93|45.26|44.98|45.26|44.98|45.21|44.93|6
1737402110000|2025-01-20 19:41:50|45.27|44.99|45.27|44.99|45.27|44.99|45.26|44.98|3
1737402120000|2025-01-20 19:42:00|45.24|44.96|45.24|44.96|45.24|44.96|45.24|44.96|1
1737402130000|2025-01-20 19:42:10|45.25|44.97|45.22|44.94|45.25|44.97|45.21|44.93|8
1737402140000|2025-01-20 19:42:20|45.21|44.93|45.17|44.89|45.21|44.93|45.16|44.88|6
1737402150000|2025-01-20 19:42:30|45.18|44.9|45.16|44.88|45.18|44.9|45.15|44.87|5
1737402160000|2025-01-20 19:42:40|45.15|44.87|45.17|44.89|45.17|44.89|45.15|44.87|7
1737402170000|2025-01-20 19:42:50|45.16|44.88|45.17|44.89|45.17|44.89|45.16|44.88|4
1737402180000|2025-01-20 19:43:00|45.18|44.9|45.22|44.94|45.22|44.94|45.18|44.9|5
1737402190000|2025-01-20 19:43:10|45.21|44.93|45.21|44.93|45.21|44.93|45.19|44.91|5
1737402200000|2025-01-20 19:43:20|45.22|44.94|45.16|44.88|45.22|44.94|45.16|44.88|12
1737402210000|2025-01-20 19:43:30|45.15|44.87|45.14|44.86|45.15|44.87|45.14|44.86|2
1737402220000|2025-01-20 19:43:40|45.15|44.87|45.16|44.88|45.16|44.88|45.15|44.87|2
1737402230000|2025-01-20 19:43:50|45.17|44.89|45.12|44.84|45.17|44.89|45.12|44.84|3
1737402240000|2025-01-20 19:44:00|45.11|44.83|45.12|44.84|45.13|44.85|45.1|44.82|6
1737402250000|2025-01-20 19:44:10|45.11|44.83|45.08|44.8|45.11|44.83|45.08|44.8|3
1737402260000|2025-01-20 19:44:20|45.07|44.79|45.07|44.79|45.09|44.81|45.07|44.79|5
1737402270000|2025-01-20 19:44:30|45.06|44.78|45.05|44.77|45.06|44.78|45.04|44.76|8
1737402280000|2025-01-20 19:44:40|45.06|44.78|45.06|44.78|45.06|44.78|45.05|44.77|3
1737402290000|2025-01-20 19:44:50|45.07|44.79|45.07|44.79|45.07|44.79|45.06|44.78|3
1737402300000|2025-01-20 19:45:00|45.08|44.8|45.07|44.79|45.09|44.81|45.06|44.78|12
1737402310000|2025-01-20 19:45:10|45.06|44.78|45.06|44.78|45.06|44.78|45.06|44.78|1
1737402320000|2025-01-20 19:45:20|45.05|44.77|45.04|44.76|45.06|44.78|45.04|44.76|8
1737402330000|2025-01-20 19:45:30|45.05|44.77|45.12|44.84|45.12|44.84|45.05|44.77|9
1737402340000|2025-01-20 19:45:40|45.11|44.83|45.11|44.83|45.12|44.84|45.11|44.83|3
1737402350000|2025-01-20 19:45:50|45.12|44.84|45.16|44.88|45.17|44.89|45.11|44.83|12
1737402360000|2025-01-20 19:46:00|45.15|44.87|45.22|44.94|45.22|44.94|45.14|44.86|10
1737402370000|2025-01-20 19:46:10|45.21|44.93|45.21|44.93|45.23|44.95|45.2|44.92|11
1737402380000|2025-01-20 19:46:20|45.22|44.94|45.28|45|45.29|45.01|45.22|44.94|11
1737402390000|2025-01-20 19:46:30|45.29|45.01|45.32|45.04|45.32|45.04|45.26|44.98|12
1737402400000|2025-01-20 19:46:40|45.31|45.03|45.28|45|45.31|45.03|45.26|44.98|12
1737402410000|2025-01-20 19:46:50|45.27|44.99|45.25|44.97|45.27|44.99|45.23|44.95|5
1737402420000|2025-01-20 19:47:00|45.26|44.98|45.23|44.95|45.28|45|45.23|44.95|7
1737402430000|2025-01-20 19:47:10|45.2|44.92|45.22|44.94|45.23|44.95|45.2|44.92|7
1737402440000|2025-01-20 19:47:20|45.23|44.95|45.2|44.92|45.23|44.95|45.2|44.92|10
1737402450000|2025-01-20 19:47:30|45.18|44.9|45.15|44.87|45.18|44.9|45.14|44.86|10
1737402460000|2025-01-20 19:47:40|45.16|44.88|45.13|44.85|45.16|44.88|45.13|44.85|8
1737402470000|2025-01-20 19:47:50|45.14|44.86|45.14|44.86|45.15|44.87|45.12|44.84|13
1737402480000|2025-01-20 19:48:00|45.13|44.85|45.18|44.9|45.18|44.9|45.1|44.82|15
1737402490000|2025-01-20 19:48:10|45.17|44.89|45.24|44.96|45.24|44.96|45.17|44.89|18
1737402500000|2025-01-20 19:48:20|45.23|44.95|45.22|44.94|45.23|44.95|45.19|44.91|10
1737402510000|2025-01-20 19:48:30|45.23|44.95|45.2|44.92|45.23|44.95|45.2|44.92|6
1737402520000|2025-01-20 19:48:40|45.19|44.91|45.13|44.85|45.19|44.91|45.13|44.85|7
1737402530000|2025-01-20 19:48:50|45.12|44.84|45.1|44.82|45.12|44.84|45.09|44.81|4
1737402540000|2025-01-20 19:49:00|45.11|44.83|45.1|44.82|45.12|44.84|45.09|44.81|6
1737402550000|2025-01-20 19:49:10|45.09|44.81|45.1|44.82|45.1|44.82|45.07|44.79|7
1737402560000|2025-01-20 19:49:20|45.09|44.81|45.09|44.81|45.1|44.82|45.09|44.81|3
1737402570000|2025-01-20 19:49:30|45.08|44.8|45.06|44.78|45.08|44.8|45.04|44.76|10
1737402580000|2025-01-20 19:49:40|45.05|44.77|45.07|44.79|45.08|44.8|45.03|44.75|15
1737402590000|2025-01-20 19:49:50|45.09|44.81|45.07|44.79|45.09|44.81|45.06|44.78|7
1737402600000|2025-01-20 19:50:00|45.06|44.78|45.09|44.81|45.09|44.81|45.03|44.75|12
1737402610000|2025-01-20 19:50:10|45.08|44.8|45.11|44.83|45.11|44.83|45.08|44.8|6
1737402620000|2025-01-20 19:50:20|45.17|44.89|45.19|44.91|45.19|44.91|45.17|44.89|7
1737402630000|2025-01-20 19:50:30|45.18|44.9|45.19|44.91|45.19|44.91|45.18|44.9|2
1737402640000|2025-01-20 19:50:40|45.2|44.92|45.23|44.95|45.23|44.95|45.2|44.92|7
1737402650000|2025-01-20 19:50:50|45.22|44.94|45.23|44.95|45.24|44.96|45.22|44.94|8
1737402660000|2025-01-20 19:51:00|45.21|44.93|45.2|44.92|45.21|44.93|45.18|44.9|6
1737402670000|2025-01-20 19:51:10|45.18|44.9|45.17|44.89|45.18|44.9|45.16|44.88|6
1737402680000|2025-01-20 19:51:20|45.18|44.9|45.12|44.84|45.18|44.9|45.11|44.83|8
1737402690000|2025-01-20 19:51:30|45.11|44.83|45.09|44.81|45.11|44.83|45.09|44.81|2
1737402700000|2025-01-20 19:51:40|45.1|44.82|45.16|44.88|45.17|44.89|45.1|44.82|12
1737402710000|2025-01-20 19:51:50|45.13|44.85|45.14|44.86|45.16|44.88|45.13|44.85|11
1737402720000|2025-01-20 19:52:00|45.15|44.87|45.18|44.9|45.2|44.92|45.15|44.87|10
1737402730000|2025-01-20 19:52:10|45.19|44.91|45.15|44.87|45.19|44.91|45.15|44.87|17
1737402740000|2025-01-20 19:52:20|45.16|44.88|45.2|44.92|45.2|44.92|45.16|44.88|7
1737402750000|2025-01-20 19:52:30|45.19|44.91|45.22|44.94|45.23|44.95|45.19|44.91|20
1737402760000|2025-01-20 19:52:40|45.23|44.95|45.22|44.94|45.23|44.95|45.21|44.93|4
1737402770000|2025-01-20 19:52:50|45.23|44.95|45.24|44.96|45.24|44.96|45.23|44.95|2
1737402780000|2025-01-20 19:53:00|45.23|44.95|45.25|44.97|45.25|44.97|45.23|44.95|9
1737402790000|2025-01-20 19:53:10|45.24|44.96|45.22|44.94|45.25|44.97|45.2|44.92|9
1737402800000|2025-01-20 19:53:20|45.23|44.95|45.24|44.96|45.25|44.97|45.22|44.94|10
1737402810000|2025-01-20 19:53:30|45.23|44.95|45.2|44.92|45.23|44.95|45.19|44.91|8
1737402820000|2025-01-20 19:53:40|45.19|44.91|45.21|44.93|45.21|44.93|45.19|44.91|3
1737402830000|2025-01-20 19:53:50|45.22|44.94|45.22|44.94|45.23|44.95|45.22|44.94|3
1737402840000|2025-01-20 19:54:00|45.23|44.95|45.23|44.95|45.25|44.97|45.23|44.95|5
1737402850000|2025-01-20 19:54:10|45.22|44.94|45.16|44.88|45.22|44.94|45.15|44.87|10
1737402860000|2025-01-20 19:54:20|45.17|44.89|45.15|44.87|45.17|44.89|45.15|44.87|5
1737402870000|2025-01-20 19:54:30|45.14|44.86|45.13|44.85|45.14|44.86|45.12|44.84|6
1737402880000|2025-01-20 19:54:40|45.14|44.86|45.15|44.87|45.15|44.87|45.14|44.86|2
1737402890000|2025-01-20 19:54:50|45.16|44.88|45.16|44.88|45.18|44.9|45.16|44.88|5
1737402900000|2025-01-20 19:55:00|45.15|44.87|45.12|44.84|45.15|44.87|45.12|44.84|4
1737402910000|2025-01-20 19:55:10|45.11|44.83|45.17|44.89|45.17|44.89|45.11|44.83|7
1737402920000|2025-01-20 19:55:20|45.18|44.9|45.19|44.91|45.19|44.91|45.18|44.9|2
1737402930000|2025-01-20 19:55:30|45.18|44.9|45.19|44.91|45.19|44.91|45.18|44.9|2
1737402940000|2025-01-20 19:55:40|45.2|44.92|45.25|44.97|45.25|44.97|45.2|44.92|7
1737402950000|2025-01-20 19:55:50|45.26|44.98|45.3|45.02|45.3|45.02|45.26|44.98|6
1737402960000|2025-01-20 19:56:00|45.31|45.03|45.34|45.06|45.39|45.11|45.31|45.03|15
1737402970000|2025-01-20 19:56:10|45.33|45.05|45.36|45.08|45.38|45.1|45.32|45.04|17
1737402980000|2025-01-20 19:56:20|45.35|45.07|45.36|45.08|45.36|45.08|45.32|45.04|16
1737402990000|2025-01-20 19:56:30|45.35|45.07|45.33|45.05|45.35|45.07|45.33|45.05|21
1737403000000|2025-01-20 19:56:40|45.32|45.04|45.3|45.02|45.34|45.06|45.29|45.01|15
1737403010000|2025-01-20 19:56:50|45.31|45.03|45.36|45.08|45.36|45.08|45.31|45.03|14
1737403020000|2025-01-20 19:57:00|45.34|45.06|45.31|45.03|45.36|45.08|45.31|45.03|11
1737403030000|2025-01-20 19:57:10|45.3|45.02|45.31|45.03|45.32|45.04|45.3|45.02|4
1737403040000|2025-01-20 19:57:20|45.32|45.04|45.26|44.98|45.32|45.04|45.25|44.97|7
1737403050000|2025-01-20 19:57:30|45.25|44.97|45.25|44.97|45.27|44.99|45.24|44.96|8
1737403060000|2025-01-20 19:57:40|45.24|44.96|45.25|44.97|45.25|44.97|45.24|44.96|2
1737403070000|2025-01-20 19:57:50|45.26|44.98|45.27|44.99|45.28|45|45.26|44.98|7
1737403080000|2025-01-20 19:58:00|45.28|45|45.26|44.98|45.28|45|45.26|44.98|9
1737403090000|2025-01-20 19:58:10|45.25|44.97|45.22|44.94|45.26|44.98|45.22|44.94|8
1737403100000|2025-01-20 19:58:20|45.21|44.93|45.19|44.91|45.21|44.93|45.18|44.9|4
1737403110000|2025-01-20 19:58:30|45.2|44.92|45.18|44.9|45.2|44.92|45.18|44.9|3
1737403120000|2025-01-20 19:58:40|45.19|44.91|45.21|44.93|45.21|44.93|45.19|44.91|5
1737403130000|2025-01-20 19:58:50|45.2|44.92|45.22|44.94|45.22|44.94|45.2|44.92|7
1737403140000|2025-01-20 19:59:00|45.21|44.93|45.21|44.93|45.21|44.93|45.2|44.92|5
1737403150000|2025-01-20 19:59:10|45.22|44.94|45.18|44.9|45.22|44.94|45.18|44.9|7
1737403160000|2025-01-20 19:59:20|45.17|44.89|45.17|44.89|45.17|44.89|45.16|44.88|3
1737403170000|2025-01-20 19:59:30|45.18|44.9|45.19|44.91|45.2|44.92|45.17|44.89|6
1737403180000|2025-01-20 19:59:40|45.18|44.9|45.16|44.88|45.18|44.9|45.16|44.88|5
1737403190000|2025-01-20 19:59:50|45.17|44.89|45.17|44.89|45.18|44.9|45.17|44.89|3
1737403200000|2025-01-20 20:00:00|45.16|44.88|45.13|44.85|45.16|44.88|45.13|44.85|6
1737403210000|2025-01-20 20:00:10|45.12|44.84|45.15|44.87|45.16|44.88|45.12|44.84|6
1737403220000|2025-01-20 20:00:20|45.13|44.85|45.08|44.8|45.13|44.85|45.07|44.79|8
1737403230000|2025-01-20 20:00:30|45.09|44.81|45.06|44.78|45.11|44.83|45.06|44.78|8
1737403240000|2025-01-20 20:00:40|45.05|44.77|45.03|44.75|45.05|44.77|45.01|44.73|6
1737403250000|2025-01-20 20:00:50|45.04|44.76|45.04|44.76|45.06|44.78|45.03|44.75|14
1737403260000|2025-01-20 20:01:00|45.03|44.75|44.98|44.7|45.03|44.75|44.98|44.7|9
1737403270000|2025-01-20 20:01:10|44.99|44.71|44.99|44.71|45.02|44.74|44.98|44.7|16
1737403280000|2025-01-20 20:01:20|45|44.72|44.99|44.71|45|44.72|44.99|44.71|8
1737403290000|2025-01-20 20:01:30|44.98|44.7|45.03|44.75|45.05|44.77|44.98|44.7|12
1737403300000|2025-01-20 20:01:40|45.04|44.76|45.07|44.79|45.07|44.79|45.03|44.75|10
1737403310000|2025-01-20 20:01:50|45.08|44.8|45.06|44.78|45.09|44.81|45.06|44.78|11
1737403320000|2025-01-20 20:02:00|45.05|44.77|45.02|44.74|45.07|44.79|45.02|44.74|7
1737403330000|2025-01-20 20:02:10|45.01|44.73|44.98|44.7|45.01|44.73|44.97|44.69|6
1737403340000|2025-01-20 20:02:20|44.97|44.69|45|44.72|45|44.72|44.96|44.68|6
1737403350000|2025-01-20 20:02:30|44.99|44.71|45.01|44.73|45.01|44.73|44.99|44.71|7
1737403360000|2025-01-20 20:02:40|45.02|44.74|45.05|44.77|45.06|44.78|45.02|44.74|6
1737403370000|2025-01-20 20:02:50|45.06|44.78|45.11|44.83|45.11|44.83|45.06|44.78|8
1737403380000|2025-01-20 20:03:00|45.1|44.82|45.13|44.85|45.14|44.86|45.1|44.82|10
1737403390000|2025-01-20 20:03:10|45.14|44.86|45.1|44.82|45.14|44.86|45.1|44.82|4
1737403400000|2025-01-20 20:03:20|45.07|44.79|45.05|44.77|45.07|44.79|45.04|44.76|4
1737403410000|2025-01-20 20:03:30|45.04|44.76|44.99|44.71|45.04|44.76|44.99|44.71|8
1737403420000|2025-01-20 20:03:40|44.98|44.7|44.95|44.67|44.98|44.7|44.92|44.64|9
1737403430000|2025-01-20 20:03:50|44.96|44.68|44.94|44.66|44.96|44.68|44.93|44.65|7
1737403440000|2025-01-20 20:04:00|44.93|44.65|44.97|44.69|44.99|44.71|44.93|44.65|11
1737403450000|2025-01-20 20:04:10|44.96|44.68|44.96|44.68|44.96|44.68|44.94|44.66|5
1737403460000|2025-01-20 20:04:20|44.97|44.69|44.98|44.7|44.99|44.71|44.97|44.69|4
1737403470000|2025-01-20 20:04:30|44.97|44.69|44.94|44.66|44.99|44.71|44.94|44.66|10
1737403480000|2025-01-20 20:04:40|44.95|44.67|44.97|44.69|44.97|44.69|44.93|44.65|13
1737403490000|2025-01-20 20:04:50|44.96|44.68|44.89|44.61|44.96|44.68|44.89|44.61|5
1737403500000|2025-01-20 20:05:00|44.9|44.62|44.92|44.64|44.93|44.65|44.9|44.62|7
1737403510000|2025-01-20 20:05:10|44.93|44.65|44.96|44.68|44.97|44.69|44.93|44.65|10
1737403520000|2025-01-20 20:05:20|44.98|44.7|44.98|44.7|44.99|44.71|44.97|44.69|11
1737403530000|2025-01-20 20:05:30|44.99|44.71|45.04|44.76|45.05|44.77|44.99|44.71|9
1737403540000|2025-01-20 20:05:40|45.02|44.74|44.97|44.69|45.02|44.74|44.95|44.67|8
1737403550000|2025-01-20 20:05:50|44.98|44.7|45.04|44.76|45.04|44.76|44.98|44.7|7
1737403560000|2025-01-20 20:06:00|45.05|44.77|45.02|44.74|45.05|44.77|45.01|44.73|10
1737403570000|2025-01-20 20:06:10|45.01|44.73|45.04|44.76|45.05|44.77|45.01|44.73|15
1737403580000|2025-01-20 20:06:20|45.05|44.77|45.01|44.73|45.06|44.78|45|44.72|7
1737403590000|2025-01-20 20:06:30|45|44.72|44.89|44.61|45|44.72|44.89|44.61|10
1737403600000|2025-01-20 20:06:40|44.9|44.62|44.88|44.6|44.9|44.62|44.88|44.6|9
1737403610000|2025-01-20 20:06:50|44.87|44.59|44.86|44.58|44.87|44.59|44.84|44.56|8
1737403620000|2025-01-20 20:07:00|44.87|44.59|44.91|44.63|44.92|44.64|44.85|44.57|13
1737403630000|2025-01-20 20:07:10|44.9|44.62|44.94|44.66|44.94|44.66|44.88|44.6|13
1737403640000|2025-01-20 20:07:20|44.96|44.68|44.97|44.69|44.98|44.7|44.94|44.66|10
1737403650000|2025-01-20 20:07:30|44.96|44.68|44.96|44.68|44.98|44.7|44.96|44.68|9
1737403660000|2025-01-20 20:07:40|44.93|44.65|44.97|44.69|44.97|44.69|44.92|44.64|7
1737403670000|2025-01-20 20:07:50|44.96|44.68|44.96|44.68|44.96|44.68|44.95|44.67|5
1737403680000|2025-01-20 20:08:00|44.97|44.69|44.96|44.68|44.98|44.7|44.95|44.67|14
1737403690000|2025-01-20 20:08:10|44.95|44.67|44.94|44.66|44.95|44.67|44.94|44.66|2
1737403700000|2025-01-20 20:08:20|44.93|44.65|44.93|44.65|44.95|44.67|44.91|44.63|11
1737403710000|2025-01-20 20:08:30|44.92|44.64|44.97|44.69|44.99|44.71|44.92|44.64|11
1737403720000|2025-01-20 20:08:40|44.98|44.7|44.98|44.7|45|44.72|44.97|44.69|11
1737403730000|2025-01-20 20:08:50|44.97|44.69|44.99|44.71|45.01|44.73|44.97|44.69|7
1737403740000|2025-01-20 20:09:00|45|44.72|45.01|44.73|45.03|44.75|45|44.72|10
1737403750000|2025-01-20 20:09:10|44.99|44.71|45.02|44.74|45.03|44.75|44.99|44.71|8
1737403760000|2025-01-20 20:09:20|45.01|44.73|45|44.72|45.01|44.73|44.97|44.69|8
1737403770000|2025-01-20 20:09:30|44.99|44.71|44.99|44.71|45.03|44.75|44.99|44.71|12
1737403780000|2025-01-20 20:09:40|44.98|44.7|44.97|44.69|44.99|44.71|44.95|44.67|15
1737403790000|2025-01-20 20:09:50|44.98|44.7|44.97|44.69|44.99|44.71|44.96|44.68|8
1737403800000|2025-01-20 20:10:00|44.98|44.7|45.01|44.73|45.03|44.75|44.98|44.7|13
1737403810000|2025-01-20 20:10:10|45|44.72|45.03|44.75|45.03|44.75|44.99|44.71|10
1737403820000|2025-01-20 20:10:20|45.04|44.76|45.02|44.74|45.04|44.76|45.02|44.74|3
1737403830000|2025-01-20 20:10:30|45.01|44.73|45.03|44.75|45.04|44.76|45|44.72|11
1737403840000|2025-01-20 20:10:40|45.04|44.76|45.04|44.76|45.04|44.76|45.02|44.74|11
1737403850000|2025-01-20 20:10:50|45.03|44.75|45.01|44.73|45.03|44.75|45|44.72|9
1737403860000|2025-01-20 20:11:00|45|44.72|45|44.72|45.01|44.73|44.99|44.71|9
1737403870000|2025-01-20 20:11:10|45.01|44.73|45.02|44.74|45.04|44.76|45.01|44.73|7
1737403880000|2025-01-20 20:11:20|45.01|44.73|44.99|44.71|45.01|44.73|44.97|44.69|8
1737403890000|2025-01-20 20:11:30|45|44.72|44.98|44.7|45|44.72|44.98|44.7|7
1737403900000|2025-01-20 20:11:40|44.99|44.71|44.94|44.66|44.99|44.71|44.92|44.64|12
1737403910000|2025-01-20 20:11:50|44.95|44.67|44.93|44.65|44.95|44.67|44.93|44.65|5
1737403920000|2025-01-20 20:12:00|44.92|44.64|44.92|44.64|44.93|44.65|44.92|44.64|3
1737403930000|2025-01-20 20:12:10|44.91|44.63|44.97|44.69|44.97|44.69|44.91|44.63|12
1737403940000|2025-01-20 20:12:20|44.98|44.7|44.96|44.68|44.98|44.7|44.94|44.66|8
1737403950000|2025-01-20 20:12:30|44.97|44.69|44.94|44.66|44.97|44.69|44.94|44.66|6
1737403960000|2025-01-20 20:12:40|44.93|44.65|44.92|44.64|44.93|44.65|44.91|44.63|6
1737403970000|2025-01-20 20:12:50|44.93|44.65|44.94|44.66|44.94|44.66|44.93|44.65|4
1737403980000|2025-01-20 20:13:00|44.95|44.67|44.94|44.66|44.95|44.67|44.94|44.66|12
1737403990000|2025-01-20 20:13:10|44.95|44.67|44.89|44.61|44.95|44.67|44.89|44.61|12
1737404000000|2025-01-20 20:13:20|44.9|44.62|44.85|44.57|44.9|44.62|44.85|44.57|6
1737404010000|2025-01-20 20:13:30|44.86|44.58|44.91|44.63|44.91|44.63|44.86|44.58|8
1737404020000|2025-01-20 20:13:40|44.92|44.64|44.84|44.56|44.93|44.65|44.83|44.55|15
1737404030000|2025-01-20 20:13:50|44.83|44.55|44.85|44.57|44.86|44.58|44.82|44.54|11
1737404040000|2025-01-20 20:14:00|44.86|44.58|44.85|44.57|44.89|44.61|44.85|44.57|12
1737404050000|2025-01-20 20:14:10|44.84|44.56|44.82|44.54|44.84|44.56|44.81|44.53|11
1737404060000|2025-01-20 20:14:20|44.81|44.53|44.81|44.53|44.83|44.55|44.81|44.53|5
1737404070000|2025-01-20 20:14:30|44.8|44.52|44.79|44.51|44.81|44.53|44.79|44.51|4
1737404080000|2025-01-20 20:14:40|44.78|44.5|44.78|44.5|44.79|44.51|44.78|44.5|7
1737404090000|2025-01-20 20:14:50|44.79|44.51|44.86|44.58|44.87|44.59|44.79|44.51|11
1737404100000|2025-01-20 20:15:00|44.87|44.59|44.86|44.58|44.9|44.62|44.84|44.56|13
1737404110000|2025-01-20 20:15:10|44.84|44.56|44.85|44.57|44.85|44.57|44.82|44.54|12
1737404120000|2025-01-20 20:15:20|44.86|44.58|44.87|44.59|44.88|44.6|44.84|44.56|11
1737404130000|2025-01-20 20:15:30|44.88|44.6|44.87|44.59|44.9|44.62|44.87|44.59|8
1737404140000|2025-01-20 20:15:40|44.86|44.58|44.84|44.56|44.86|44.58|44.84|44.56|3
1737404150000|2025-01-20 20:15:50|44.83|44.55|44.82|44.54|44.83|44.55|44.79|44.51|9
1737404160000|2025-01-20 20:16:00|44.81|44.53|44.81|44.53|44.82|44.54|44.79|44.51|13
1737404170000|2025-01-20 20:16:10|44.82|44.54|44.81|44.53|44.83|44.55|44.81|44.53|8
1737404180000|2025-01-20 20:16:20|44.8|44.52|44.77|44.49|44.8|44.52|44.77|44.49|8
1737404190000|2025-01-20 20:16:30|44.76|44.48|44.78|44.5|44.78|44.5|44.74|44.46|11
1737404200000|2025-01-20 20:16:40|44.79|44.51|44.78|44.5|44.8|44.52|44.76|44.48|9
1737404210000|2025-01-20 20:16:50|44.77|44.49|44.79|44.51|44.79|44.51|44.77|44.49|3
1737404220000|2025-01-20 20:17:00|44.82|44.54|44.75|44.47|44.82|44.54|44.75|44.47|10
1737404230000|2025-01-20 20:17:10|44.74|44.46|44.72|44.44|44.74|44.46|44.72|44.44|3
1737404240000|2025-01-20 20:17:20|44.73|44.45|44.72|44.44|44.74|44.46|44.71|44.43|7
1737404250000|2025-01-20 20:17:30|44.73|44.45|44.69|44.41|44.74|44.46|44.69|44.41|11
1737404260000|2025-01-20 20:17:40|44.67|44.39|44.73|44.45|44.73|44.45|44.66|44.38|16
1737404270000|2025-01-20 20:17:50|44.72|44.44|44.75|44.47|44.75|44.47|44.72|44.44|8
1737404280000|2025-01-20 20:18:00|44.74|44.46|44.82|44.54|44.82|44.54|44.74|44.46|10
1737404290000|2025-01-20 20:18:10|44.8|44.52|44.77|44.49|44.8|44.52|44.76|44.48|10
1737404300000|2025-01-20 20:18:20|44.78|44.5|44.81|44.53|44.81|44.53|44.78|44.5|12
1737404310000|2025-01-20 20:18:30|44.82|44.54|44.84|44.56|44.86|44.58|44.82|44.54|15
1737404320000|2025-01-20 20:18:40|44.82|44.54|44.8|44.52|44.83|44.55|44.8|44.52|11
1737404330000|2025-01-20 20:18:50|44.81|44.53|44.82|44.54|44.82|44.54|44.8|44.52|6
1737404340000|2025-01-20 20:19:00|44.81|44.53|44.77|44.49|44.82|44.54|44.76|44.48|11
1737404350000|2025-01-20 20:19:10|44.76|44.48|44.79|44.51|44.8|44.52|44.76|44.48|13
1737404360000|2025-01-20 20:19:20|44.8|44.52|44.82|44.54|44.83|44.55|44.79|44.51|13
1737404370000|2025-01-20 20:19:30|44.81|44.53|44.8|44.52|44.81|44.53|44.79|44.51|8
1737404380000|2025-01-20 20:19:40|44.81|44.53|44.81|44.53|44.81|44.53|44.8|44.52|5
1737404390000|2025-01-20 20:19:50|44.82|44.54|44.78|44.5|44.82|44.54|44.78|44.5|10
1737404400000|2025-01-20 20:20:00|44.77|44.49|44.78|44.5|44.81|44.53|44.77|44.49|13
1737404410000|2025-01-20 20:20:10|44.77|44.49|44.75|44.47|44.77|44.49|44.74|44.46|11
1737404420000|2025-01-20 20:20:20|44.74|44.46|44.76|44.48|44.76|44.48|44.74|44.46|7
1737404430000|2025-01-20 20:20:30|44.75|44.47|44.76|44.48|44.76|44.48|44.75|44.47|6
1737404440000|2025-01-20 20:20:40|44.75|44.47|44.78|44.5|44.78|44.5|44.75|44.47|8
1737404450000|2025-01-20 20:20:50|44.79|44.51|44.82|44.54|44.83|44.55|44.79|44.51|11
1737404460000|2025-01-20 20:21:00|44.83|44.55|44.81|44.53|44.84|44.56|44.79|44.51|11
1737404470000|2025-01-20 20:21:10|44.8|44.52|44.77|44.49|44.8|44.52|44.76|44.48|6
1737404480000|2025-01-20 20:21:20|44.78|44.5|44.77|44.49|44.78|44.5|44.76|44.48|8
1737404490000|2025-01-20 20:21:30|44.76|44.48|44.69|44.41|44.76|44.48|44.69|44.41|7
1737404500000|2025-01-20 20:21:40|44.7|44.42|44.68|44.4|44.7|44.42|44.68|44.4|8
1737404510000|2025-01-20 20:21:50|44.69|44.41|44.7|44.42|44.7|44.42|44.69|44.41|6
1737404520000|2025-01-20 20:22:00|44.69|44.41|44.71|44.43|44.74|44.46|44.69|44.41|20
1737404530000|2025-01-20 20:22:10|44.72|44.44|44.69|44.41|44.73|44.45|44.68|44.4|15
1737404540000|2025-01-20 20:22:20|44.7|44.42|44.71|44.43|44.74|44.46|44.7|44.42|9
1737404550000|2025-01-20 20:22:30|44.72|44.44|44.77|44.49|44.77|44.49|44.71|44.43|11
1737404560000|2025-01-20 20:22:40|44.78|44.5|44.77|44.49|44.79|44.51|44.77|44.49|6
1737404570000|2025-01-20 20:22:50|44.78|44.5|44.81|44.53|44.81|44.53|44.78|44.5|11
1737404580000|2025-01-20 20:23:00|44.8|44.52|44.82|44.54|44.85|44.57|44.8|44.52|15
1737404590000|2025-01-20 20:23:10|44.83|44.55|44.85|44.57|44.85|44.57|44.83|44.55|9
1737404600000|2025-01-20 20:23:20|44.84|44.56|44.84|44.56|44.84|44.56|44.82|44.54|7
1737404610000|2025-01-20 20:23:30|44.85|44.57|44.83|44.55|44.85|44.57|44.83|44.55|3
1737404620000|2025-01-20 20:23:40|44.84|44.56|44.88|44.6|44.88|44.6|44.84|44.56|5
1737404630000|2025-01-20 20:23:50|44.89|44.61|44.87|44.59|44.9|44.62|44.87|44.59|7
1737404640000|2025-01-20 20:24:00|44.88|44.6|44.88|44.6|44.88|44.6|44.85|44.57|10
1737404650000|2025-01-20 20:24:10|44.87|44.59|44.9|44.62|44.91|44.63|44.87|44.59|10
1737404660000|2025-01-20 20:24:20|44.91|44.63|44.9|44.62|44.91|44.63|44.9|44.62|4
1737404670000|2025-01-20 20:24:30|44.89|44.61|44.89|44.61|44.89|44.61|44.86|44.58|7
1737404680000|2025-01-20 20:24:40|44.88|44.6|44.86|44.58|44.88|44.6|44.86|44.58|3
1737404690000|2025-01-20 20:24:50|44.87|44.59|44.84|44.56|44.87|44.59|44.82|44.54|7
1737404700000|2025-01-20 20:25:00|44.83|44.55|44.88|44.6|44.88|44.6|44.83|44.55|12
1737404710000|2025-01-20 20:25:10|44.87|44.59|44.86|44.58|44.87|44.59|44.85|44.57|6
1737404720000|2025-01-20 20:25:20|44.87|44.59|44.85|44.57|44.87|44.59|44.84|44.56|7
1737404730000|2025-01-20 20:25:30|44.84|44.56|44.85|44.57|44.85|44.57|44.83|44.55|4
1737404740000|2025-01-20 20:25:40|44.86|44.58|44.81|44.53|44.87|44.59|44.81|44.53|8
1737404750000|2025-01-20 20:25:50|44.82|44.54|44.81|44.53|44.82|44.54|44.79|44.51|6
1737404760000|2025-01-20 20:26:00|44.8|44.52|44.83|44.55|44.83|44.55|44.79|44.51|9
1737404770000|2025-01-20 20:26:10|44.82|44.54|44.84|44.56|44.84|44.56|44.82|44.54|3
1737404780000|2025-01-20 20:26:20|44.83|44.55|44.86|44.58|44.87|44.59|44.83|44.55|9
1737404790000|2025-01-20 20:26:30|44.85|44.57|44.87|44.59|44.88|44.6|44.85|44.57|10
1737404800000|2025-01-20 20:26:40|44.86|44.58|44.88|44.6|44.88|44.6|44.86|44.58|5
1737404810000|2025-01-20 20:26:50|44.87|44.59|44.9|44.62|44.9|44.62|44.87|44.59|6
1737404820000|2025-01-20 20:27:00|44.92|44.64|44.9|44.62|44.93|44.65|44.9|44.62|5
1737404830000|2025-01-20 20:27:10|44.91|44.63|44.92|44.64|44.94|44.66|44.91|44.63|10
1737404840000|2025-01-20 20:27:20|44.93|44.65|44.88|44.6|44.93|44.65|44.88|44.6|10
1737404850000|2025-01-20 20:27:30|44.85|44.57|44.87|44.59|44.87|44.59|44.84|44.56|9
1737404860000|2025-01-20 20:27:40|44.88|44.6|44.86|44.58|44.88|44.6|44.86|44.58|5
1737404870000|2025-01-20 20:27:50|44.85|44.57|44.81|44.53|44.85|44.57|44.81|44.53|9
1737404880000|2025-01-20 20:28:00|44.8|44.52|44.79|44.51|44.81|44.53|44.79|44.51|6
1737404890000|2025-01-20 20:28:10|44.78|44.5|44.78|44.5|44.78|44.5|44.78|44.5|1
1737404900000|2025-01-20 20:28:20|44.79|44.51|44.78|44.5|44.79|44.51|44.78|44.5|4
1737404910000|2025-01-20 20:28:30|44.77|44.49|44.75|44.47|44.77|44.49|44.75|44.47|7
1737404920000|2025-01-20 20:28:40|44.76|44.48|44.73|44.45|44.76|44.48|44.73|44.45|3
1737404930000|2025-01-20 20:28:50|44.72|44.44|44.73|44.45|44.73|44.45|44.72|44.44|2
1737404940000|2025-01-20 20:29:00|44.74|44.46|44.71|44.43|44.75|44.47|44.71|44.43|6
1737404950000|2025-01-20 20:29:10|44.72|44.44|44.72|44.44|44.72|44.44|44.71|44.43|7
1737404960000|2025-01-20 20:29:20|44.73|44.45|44.75|44.47|44.75|44.47|44.72|44.44|9
1737404970000|2025-01-20 20:29:30|44.76|44.48|44.76|44.48|44.76|44.48|44.75|44.47|3
1737404980000|2025-01-20 20:29:40|44.77|44.49|44.78|44.5|44.78|44.5|44.77|44.49|2
1737404990000|2025-01-20 20:29:50|44.76|44.48|44.76|44.48|44.77|44.49|44.76|44.48|3
1737405000000|2025-01-20 20:30:00|44.75|44.47|44.81|44.53|44.81|44.53|44.75|44.47|11
1737405010000|2025-01-20 20:30:10|44.82|44.54|44.81|44.53|44.83|44.55|44.81|44.53|14
1737405020000|2025-01-20 20:30:20|44.8|44.52|44.83|44.55|44.83|44.55|44.8|44.52|12
1737405030000|2025-01-20 20:30:30|44.82|44.54|44.84|44.56|44.85|44.57|44.82|44.54|5
1737405040000|2025-01-20 20:30:40|44.85|44.57|44.83|44.55|44.86|44.58|44.83|44.55|9
1737405050000|2025-01-20 20:30:50|44.82|44.54|44.86|44.58|44.86|44.58|44.82|44.54|9
1737405060000|2025-01-20 20:31:00|44.85|44.57|44.85|44.57|44.87|44.59|44.84|44.56|9
1737405070000|2025-01-20 20:31:10|44.86|44.58|44.9|44.62|44.9|44.62|44.86|44.58|5
1737405080000|2025-01-20 20:31:20|44.91|44.63|44.91|44.63|44.92|44.64|44.91|44.63|3
1737405090000|2025-01-20 20:31:30|44.9|44.62|44.88|44.6|44.9|44.62|44.88|44.6|7
1737405100000|2025-01-20 20:31:40|44.89|44.61|44.89|44.61|44.9|44.62|44.88|44.6|7
1737405110000|2025-01-20 20:31:50|44.9|44.62|44.88|44.6|44.9|44.62|44.88|44.6|3
1737405120000|2025-01-20 20:32:00|44.87|44.59|44.88|44.6|44.9|44.62|44.87|44.59|12
1737405130000|2025-01-20 20:32:10|44.87|44.59|44.87|44.59|44.89|44.61|44.86|44.58|7
1737405140000|2025-01-20 20:32:20|44.88|44.6|44.88|44.6|44.89|44.61|44.87|44.59|11
1737405150000|2025-01-20 20:32:30|44.89|44.61|44.89|44.61|44.9|44.62|44.87|44.59|9
1737405160000|2025-01-20 20:32:40|44.9|44.62|44.91|44.63|44.91|44.63|44.89|44.61|8
1737405170000|2025-01-20 20:32:50|44.9|44.62|44.89|44.61|44.9|44.62|44.88|44.6|4
1737405180000|2025-01-20 20:33:00|44.88|44.6|44.89|44.61|44.89|44.61|44.88|44.6|14
1737405190000|2025-01-20 20:33:10|44.9|44.62|44.92|44.64|44.92|44.64|44.9|44.62|7
1737405200000|2025-01-20 20:33:20|44.93|44.65|44.94|44.66|44.94|44.66|44.92|44.64|10
1737405210000|2025-01-20 20:33:30|44.95|44.67|45|44.72|45|44.72|44.95|44.67|6
1737405220000|2025-01-20 20:33:40|45.01|44.73|45.07|44.79|45.07|44.79|45.01|44.73|11
1737405230000|2025-01-20 20:33:50|45.08|44.8|45.09|44.81|45.09|44.81|45.06|44.78|9
1737405240000|2025-01-20 20:34:00|45.08|44.8|45.08|44.8|45.09|44.81|45.06|44.78|16
1737405250000|2025-01-20 20:34:10|45.09|44.81|45.08|44.8|45.09|44.81|45.08|44.8|6
1737405260000|2025-01-20 20:34:20|45.07|44.79|45.06|44.78|45.08|44.8|45.04|44.76|10
1737405270000|2025-01-20 20:34:30|45.05|44.77|45.05|44.77|45.06|44.78|45.05|44.77|5
1737405280000|2025-01-20 20:34:40|45.04|44.76|45.05|44.77|45.05|44.77|45.04|44.76|4
1737405290000|2025-01-20 20:34:50|45.04|44.76|45.05|44.77|45.06|44.78|45.03|44.75|10
1737405300000|2025-01-20 20:35:00|45.04|44.76|45.06|44.78|45.08|44.8|45.04|44.76|8
1737405310000|2025-01-20 20:35:10|45.07|44.79|45.09|44.81|45.1|44.82|45.07|44.79|11
1737405320000|2025-01-20 20:35:20|45.08|44.8|45.05|44.77|45.08|44.8|45.03|44.75|9
1737405330000|2025-01-20 20:35:30|45.06|44.78|45.05|44.77|45.08|44.8|45.05|44.77|9
1737405340000|2025-01-20 20:35:40|45.04|44.76|45|44.72|45.04|44.76|45|44.72|7
1737405350000|2025-01-20 20:35:50|44.99|44.71|44.94|44.66|44.99|44.71|44.93|44.65|7
1737405360000|2025-01-20 20:36:00|44.95|44.67|44.93|44.65|44.95|44.67|44.93|44.65|9
1737405370000|2025-01-20 20:36:10|44.94|44.66|44.97|44.69|44.98|44.7|44.94|44.66|7
1737405380000|2025-01-20 20:36:20|44.98|44.7|44.99|44.71|45|44.72|44.97|44.69|12
1737405390000|2025-01-20 20:36:30|45|44.72|45.01|44.73|45.02|44.74|44.99|44.71|9
1737405400000|2025-01-20 20:36:40|45.02|44.74|45.01|44.73|45.02|44.74|45.01|44.73|10
1737405410000|2025-01-20 20:36:50|45.02|44.74|45.02|44.74|45.02|44.74|45.01|44.73|5
1737405420000|2025-01-20 20:37:00|45.01|44.73|45.01|44.73|45.03|44.75|44.99|44.71|9
1737405430000|2025-01-20 20:37:10|45|44.72|45.03|44.75|45.05|44.77|45|44.72|15
1737405440000|2025-01-20 20:37:20|45.02|44.74|45.01|44.73|45.02|44.74|45|44.72|6
1737405450000|2025-01-20 20:37:30|45|44.72|45.03|44.75|45.03|44.75|44.99|44.71|7
1737405460000|2025-01-20 20:37:40|45.04|44.76|45.05|44.77|45.05|44.77|45.04|44.76|2
1737405470000|2025-01-20 20:37:50|45.06|44.78|45.06|44.78|45.06|44.78|45.05|44.77|3
1737405480000|2025-01-20 20:38:00|45.04|44.76|45.06|44.78|45.07|44.79|45.04|44.76|11
1737405490000|2025-01-20 20:38:10|45.05|44.77|45.06|44.78|45.07|44.79|45.05|44.77|6
1737405500000|2025-01-20 20:38:20|45.07|44.79|45.11|44.83|45.11|44.83|45.07|44.79|5
1737405510000|2025-01-20 20:38:30|45.12|44.84|45.13|44.85|45.13|44.85|45.11|44.83|11
1737405520000|2025-01-20 20:38:40|45.14|44.86|45.13|44.85|45.15|44.87|45.12|44.84|10
1737405530000|2025-01-20 20:38:50|45.14|44.86|45.15|44.87|45.15|44.87|45.14|44.86|2
1737405540000|2025-01-20 20:39:00|45.16|44.88|45.18|44.9|45.18|44.9|45.16|44.88|3
1737405550000|2025-01-20 20:39:10|45.19|44.91|45.21|44.93|45.21|44.93|45.18|44.9|9
1737405560000|2025-01-20 20:39:20|45.2|44.92|45.18|44.9|45.21|44.93|45.18|44.9|7
1737405570000|2025-01-20 20:39:30|45.17|44.89|45.17|44.89|45.17|44.89|45.16|44.88|3
1737405580000|2025-01-20 20:39:40|45.16|44.88|45.11|44.83|45.16|44.88|45.11|44.83|7
1737405590000|2025-01-20 20:39:50|45.12|44.84|45.13|44.85|45.13|44.85|45.12|44.84|2
1737405600000|2025-01-20 20:40:00|45.14|44.86|45.08|44.8|45.15|44.87|45.08|44.8|8
1737405610000|2025-01-20 20:40:10|45.07|44.79|45.07|44.79|45.09|44.81|45.06|44.78|11
1737405620000|2025-01-20 20:40:20|45.06|44.78|45.06|44.78|45.07|44.79|45.05|44.77|7
1737405630000|2025-01-20 20:40:30|45.05|44.77|45.06|44.78|45.07|44.79|45.05|44.77|14
1737405640000|2025-01-20 20:40:40|45.05|44.77|45.07|44.79|45.08|44.8|45.05|44.77|5
1737405650000|2025-01-20 20:40:50|45.06|44.78|45.08|44.8|45.08|44.8|45.06|44.78|3
1737405660000|2025-01-20 20:41:00|45.09|44.81|45.09|44.81|45.09|44.81|45.08|44.8|7
1737405670000|2025-01-20 20:41:10|45.08|44.8|45.05|44.77|45.09|44.81|45.05|44.77|6
1737405690000|2025-01-20 20:41:30|45.03|44.75|45.01|44.73|45.03|44.75|45.01|44.73|2
1737405700000|2025-01-20 20:41:40|45.02|44.74|45.03|44.75|45.03|44.75|45.02|44.74|4
1737405710000|2025-01-20 20:41:50|45.04|44.76|45.05|44.77|45.05|44.77|45.04|44.76|2
1737405720000|2025-01-20 20:42:00|45.04|44.76|45.03|44.75|45.04|44.76|45.02|44.74|8
1737405730000|2025-01-20 20:42:10|45.04|44.76|45.07|44.79|45.07|44.79|45.04|44.76|3
1737405740000|2025-01-20 20:42:20|45.08|44.8|45.1|44.82|45.1|44.82|45.08|44.8|7
1737405750000|2025-01-20 20:42:30|45.09|44.81|45.08|44.8|45.1|44.82|45.08|44.8|10
1737405770000|2025-01-20 20:42:50|45.09|44.81|45.08|44.8|45.1|44.82|45.08|44.8|4
1737405780000|2025-01-20 20:43:00|45.09|44.81|45.1|44.82|45.1|44.82|45.08|44.8|6
1737405790000|2025-01-20 20:43:10|45.09|44.81|45.1|44.82|45.1|44.82|45.08|44.8|4
1737405800000|2025-01-20 20:43:20|45.09|44.81|45.08|44.8|45.1|44.82|45.07|44.79|6
1737405830000|2025-01-20 20:43:50|45.07|44.79|45.06|44.78|45.07|44.79|45.05|44.77|4
1737405840000|2025-01-20 20:44:00|45.05|44.77|45.04|44.76|45.05|44.77|45.04|44.76|2
1737405850000|2025-01-20 20:44:10|45.03|44.75|45.04|44.76|45.05|44.77|45.03|44.75|4
1737405860000|2025-01-20 20:44:20|45.05|44.77|45.01|44.73|45.05|44.77|45.01|44.73|4
1737405870000|2025-01-20 20:44:30|45|44.72|45|44.72|45|44.72|45|44.72|1
1737405880000|2025-01-20 20:44:40|45.01|44.73|45.02|44.74|45.02|44.74|45.01|44.73|4
1737405890000|2025-01-20 20:44:50|45.03|44.75|45.06|44.78|45.06|44.78|45.03|44.75|8
1737405900000|2025-01-20 20:45:00|45.07|44.79|45.08|44.8|45.08|44.8|45.07|44.79|4
1737405910000|2025-01-20 20:45:10|45.09|44.81|45.11|44.83|45.12|44.84|45.09|44.81|14
1737405920000|2025-01-20 20:45:20|45.12|44.84|45.14|44.86|45.14|44.86|45.12|44.84|3
1737405930000|2025-01-20 20:45:30|45.15|44.87|45.16|44.88|45.16|44.88|45.14|44.86|6
1737405940000|2025-01-20 20:45:40|45.17|44.89|45.19|44.91|45.21|44.93|45.17|44.89|9
1737405950000|2025-01-20 20:45:50|45.18|44.9|45.18|44.9|45.19|44.91|45.18|44.9|3
1737405960000|2025-01-20 20:46:00|45.17|44.89|45.15|44.87|45.17|44.89|45.15|44.87|9
1737405970000|2025-01-20 20:46:10|45.14|44.86|45.13|44.85|45.14|44.86|45.13|44.85|6
1737405980000|2025-01-20 20:46:20|45.12|44.84|45.13|44.85|45.13|44.85|45.12|44.84|2
1737405990000|2025-01-20 20:46:30|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|2
1737406000000|2025-01-20 20:46:40|45.09|44.81|45.06|44.78|45.09|44.81|45.06|44.78|4
1737406020000|2025-01-20 20:47:00|45.07|44.79|45.09|44.81|45.09|44.81|45.07|44.79|5
1737406030000|2025-01-20 20:47:10|45.08|44.8|45.06|44.78|45.08|44.8|45.06|44.78|5
1737406040000|2025-01-20 20:47:20|45.07|44.79|45.07|44.79|45.07|44.79|45.06|44.78|5
1737406050000|2025-01-20 20:47:30|45.06|44.78|45.07|44.79|45.08|44.8|45.06|44.78|10
1737406060000|2025-01-20 20:47:40|45.06|44.78|45.07|44.79|45.07|44.79|45.06|44.78|12
1737406070000|2025-01-20 20:47:50|45.06|44.78|45.1|44.82|45.1|44.82|45.06|44.78|6
1737406080000|2025-01-20 20:48:00|45.09|44.81|45.1|44.82|45.11|44.83|45.08|44.8|10
1737406090000|2025-01-20 20:48:10|45.11|44.83|45.11|44.83|45.11|44.83|45.1|44.82|5
1737406100000|2025-01-20 20:48:20|45.12|44.84|45.11|44.83|45.12|44.84|45.1|44.82|6
1737406110000|2025-01-20 20:48:30|45.1|44.82|45.12|44.84|45.12|44.84|45.1|44.82|11
1737406120000|2025-01-20 20:48:40|45.13|44.85|45.17|44.89|45.17|44.89|45.13|44.85|11
1737406130000|2025-01-20 20:48:50|45.16|44.88|45.17|44.89|45.17|44.89|45.16|44.88|2
1737406140000|2025-01-20 20:49:00|45.18|44.9|45.17|44.89|45.2|44.92|45.17|44.89|6
1737406150000|2025-01-20 20:49:10|45.18|44.9|45.15|44.87|45.19|44.91|45.15|44.87|5
1737406160000|2025-01-20 20:49:20|45.14|44.86|45.11|44.83|45.14|44.86|45.11|44.83|4
1737406170000|2025-01-20 20:49:30|45.1|44.82|45.16|44.88|45.17|44.89|45.1|44.82|12
1737406180000|2025-01-20 20:49:40|45.14|44.86|45.15|44.87|45.15|44.87|45.14|44.86|4
1737406190000|2025-01-20 20:49:50|45.16|44.88|45.16|44.88|45.16|44.88|45.15|44.87|5
1737406200000|2025-01-20 20:50:00|45.17|44.89|45.14|44.86|45.17|44.89|45.14|44.86|9
1737406210000|2025-01-20 20:50:10|45.13|44.85|45.11|44.83|45.13|44.85|45.11|44.83|5
1737406220000|2025-01-20 20:50:20|45.12|44.84|45.12|44.84|45.13|44.85|45.11|44.83|5
1737406230000|2025-01-20 20:50:30|45.13|44.85|45.14|44.86|45.14|44.86|45.13|44.85|2
1737406240000|2025-01-20 20:50:40|45.13|44.85|45.11|44.83|45.13|44.85|45.1|44.82|5
1737406250000|2025-01-20 20:50:50|45.12|44.84|45.14|44.86|45.14|44.86|45.12|44.84|3
1737406260000|2025-01-20 20:51:00|45.13|44.85|45.13|44.85|45.15|44.87|45.12|44.84|11
1737406270000|2025-01-20 20:51:10|45.11|44.83|45.08|44.8|45.11|44.83|45.07|44.79|7
1737406280000|2025-01-20 20:51:20|45.09|44.81|45.07|44.79|45.09|44.81|45.07|44.79|5
1737406290000|2025-01-20 20:51:30|45.08|44.8|45.09|44.81|45.1|44.82|45.08|44.8|6
1737406300000|2025-01-20 20:51:40|45.1|44.82|45.08|44.8|45.1|44.82|45.08|44.8|3
1737406310000|2025-01-20 20:51:50|45.07|44.79|45.13|44.85|45.14|44.86|45.07|44.79|11
1737406320000|2025-01-20 20:52:00|45.14|44.86|45.11|44.83|45.14|44.86|45.1|44.82|7
1737406330000|2025-01-20 20:52:10|45.1|44.82|45.07|44.79|45.1|44.82|45.07|44.79|6
1737406340000|2025-01-20 20:52:20|45.06|44.78|45.08|44.8|45.08|44.8|45.06|44.78|5
1737406350000|2025-01-20 20:52:30|45.09|44.81|45.09|44.81|45.1|44.82|45.09|44.81|3
1737406360000|2025-01-20 20:52:40|45.1|44.82|45.11|44.83|45.11|44.83|45.09|44.81|6
1737406370000|2025-01-20 20:52:50|45.12|44.84|45.15|44.87|45.15|44.87|45.12|44.84|7
1737406380000|2025-01-20 20:53:00|45.14|44.86|45.13|44.85|45.15|44.87|45.13|44.85|4
1737406390000|2025-01-20 20:53:10|45.12|44.84|45.15|44.87|45.15|44.87|45.12|44.84|4
1737406400000|2025-01-20 20:53:20|45.16|44.88|45.16|44.88|45.16|44.88|45.16|44.88|1
1737406410000|2025-01-20 20:53:30|45.15|44.87|45.16|44.88|45.17|44.89|45.15|44.87|4
1737406420000|2025-01-20 20:53:40|45.17|44.89|45.16|44.88|45.17|44.89|45.16|44.88|4
1737406430000|2025-01-20 20:53:50|45.15|44.87|45.12|44.84|45.15|44.87|45.12|44.84|4
1737406440000|2025-01-20 20:54:00|45.11|44.83|45.14|44.86|45.14|44.86|45.11|44.83|4
1737406450000|2025-01-20 20:54:10|45.13|44.85|45.15|44.87|45.15|44.87|45.13|44.85|3
1737406460000|2025-01-20 20:54:20|45.16|44.88|45.17|44.89|45.17|44.89|45.16|44.88|2
1737406470000|2025-01-20 20:54:30|45.18|44.9|45.2|44.92|45.2|44.92|45.18|44.9|3
1737406480000|2025-01-20 20:54:40|45.19|44.91|45.16|44.88|45.19|44.91|45.16|44.88|6
1737406490000|2025-01-20 20:54:50|45.15|44.87|45.14|44.86|45.15|44.87|45.14|44.86|2
1737406500000|2025-01-20 20:55:00|45.13|44.85|45.13|44.85|45.14|44.86|45.12|44.84|11
1737406510000|2025-01-20 20:55:10|45.12|44.84|45.13|44.85|45.13|44.85|45.1|44.82|6
1737406520000|2025-01-20 20:55:20|45.14|44.86|45.15|44.87|45.15|44.87|45.14|44.86|2
1737406530000|2025-01-20 20:55:30|45.16|44.88|45.17|44.89|45.18|44.9|45.16|44.88|4
1737406540000|2025-01-20 20:55:40|45.18|44.9|45.18|44.9|45.18|44.9|45.18|44.9|1
1737406550000|2025-01-20 20:55:50|45.17|44.89|45.18|44.9|45.18|44.9|45.15|44.87|6
1737406560000|2025-01-20 20:56:00|45.19|44.91|45.13|44.85|45.19|44.91|45.13|44.85|5
1737406570000|2025-01-20 20:56:10|45.12|44.84|45.13|44.85|45.14|44.86|45.11|44.83|8
1737406580000|2025-01-20 20:56:20|45.12|44.84|45.11|44.83|45.13|44.85|45.11|44.83|6
1737406590000|2025-01-20 20:56:30|45.1|44.82|45.04|44.76|45.11|44.83|45.04|44.76|9
1737406600000|2025-01-20 20:56:40|45.03|44.75|45.04|44.76|45.05|44.77|45.02|44.74|6
1737406610000|2025-01-20 20:56:50|45.05|44.77|45.02|44.74|45.05|44.77|45.02|44.74|6
1737406620000|2025-01-20 20:57:00|45.03|44.75|45.03|44.75|45.04|44.76|45.03|44.75|5
1737406630000|2025-01-20 20:57:10|45.04|44.76|45.04|44.76|45.05|44.77|45.02|44.74|15
1737406640000|2025-01-20 20:57:20|45.03|44.75|45.05|44.77|45.05|44.77|45.03|44.75|7
1737406650000|2025-01-20 20:57:30|45.06|44.78|45.07|44.79|45.07|44.79|45.06|44.78|4
1737406670000|2025-01-20 20:57:50|45.08|44.8|45.08|44.8|45.08|44.8|45.08|44.8|1
1737406680000|2025-01-20 20:58:00|45.07|44.79|45.04|44.76|45.07|44.79|45.04|44.76|4
1737406690000|2025-01-20 20:58:10|45.03|44.75|45.06|44.78|45.06|44.78|45.03|44.75|6
1737406700000|2025-01-20 20:58:20|45.05|44.77|45.08|44.8|45.08|44.8|45.05|44.77|4
1737406710000|2025-01-20 20:58:30|45.09|44.81|45.08|44.8|45.09|44.81|45.08|44.8|2
1737406720000|2025-01-20 20:58:40|45.07|44.79|45.07|44.79|45.08|44.8|45.07|44.79|3
1737406730000|2025-01-20 20:58:50|45.08|44.8|45.08|44.8|45.09|44.81|45.07|44.79|9
1737406740000|2025-01-20 20:59:00|45.07|44.79|45.05|44.77|45.07|44.79|45.05|44.77|5
1737406750000|2025-01-20 20:59:10|45.04|44.76|45.07|44.79|45.07|44.79|45.04|44.76|4
1737406760000|2025-01-20 20:59:20|45.08|44.8|45.07|44.79|45.08|44.8|45.07|44.79|2
1737406770000|2025-01-20 20:59:30|45.08|44.8|45.08|44.8|45.08|44.8|45.08|44.8|1
1737406780000|2025-01-20 20:59:40|45.09|44.81|45.08|44.8|45.09|44.81|45.08|44.8|2
1737406790000|2025-01-20 20:59:50|45.07|44.79|45.07|44.79|45.07|44.79|45.07|44.79|1
1737406800000|2025-01-20 21:00:00|45.06|44.78|45.02|44.74|45.06|44.78|45.02|44.74|10
1737406810000|2025-01-20 21:00:10|45.03|44.75|44.98|44.7|45.03|44.75|44.98|44.7|4
1737406820000|2025-01-20 21:00:20|44.97|44.69|44.97|44.69|44.98|44.7|44.96|44.68|7
1737406830000|2025-01-20 21:00:30|44.96|44.68|44.98|44.7|44.98|44.7|44.95|44.67|5
1737406840000|2025-01-20 21:00:40|44.99|44.71|44.97|44.69|45.02|44.74|44.97|44.69|7
1737406850000|2025-01-20 21:00:50|44.98|44.7|44.97|44.69|44.98|44.7|44.96|44.68|4
1737406860000|2025-01-20 21:01:00|44.98|44.7|44.93|44.65|44.98|44.7|44.91|44.63|14
1737406870000|2025-01-20 21:01:10|44.92|44.64|44.97|44.69|44.97|44.69|44.92|44.64|15
1737406880000|2025-01-20 21:01:20|44.98|44.7|44.98|44.7|44.99|44.71|44.97|44.69|5
1737406890000|2025-01-20 21:01:30|44.99|44.71|44.97|44.69|44.99|44.71|44.97|44.69|2
1737406900000|2025-01-20 21:01:40|44.96|44.68|45.03|44.75|45.03|44.75|44.96|44.68|8
1737406910000|2025-01-20 21:01:50|45.02|44.74|45.03|44.75|45.04|44.76|45.01|44.73|8
1737406920000|2025-01-20 21:02:00|45.05|44.77|45.02|44.74|45.05|44.77|45.02|44.74|6
1737406930000|2025-01-20 21:02:10|45.01|44.73|45.05|44.77|45.05|44.77|45.01|44.73|9
1737406940000|2025-01-20 21:02:20|45.06|44.78|45.06|44.78|45.07|44.79|45.06|44.78|3
1737406950000|2025-01-20 21:02:30|45.05|44.77|45.04|44.76|45.05|44.77|45.03|44.75|4
1737406960000|2025-01-20 21:02:40|45.03|44.75|45.07|44.79|45.07|44.79|45.03|44.75|5
1737406970000|2025-01-20 21:02:50|45.08|44.8|45.06|44.78|45.09|44.81|45.06|44.78|7
1737406980000|2025-01-20 21:03:00|45.07|44.79|45.08|44.8|45.09|44.81|45.06|44.78|8
1737406990000|2025-01-20 21:03:10|45.09|44.81|45.11|44.83|45.11|44.83|45.09|44.81|3
1737407010000|2025-01-20 21:03:30|45.12|44.84|45.12|44.84|45.12|44.84|45.12|44.84|1
1737407020000|2025-01-20 21:03:40|45.13|44.85|45.15|44.87|45.15|44.87|45.13|44.85|3
1737407030000|2025-01-20 21:03:50|45.16|44.88|45.16|44.88|45.16|44.88|45.16|44.88|1
1737407040000|2025-01-20 21:04:00|45.17|44.89|45.13|44.85|45.17|44.89|45.12|44.84|7
1737407050000|2025-01-20 21:04:10|45.14|44.86|45.14|44.86|45.14|44.86|45.11|44.83|7
1737407060000|2025-01-20 21:04:20|45.15|44.87|45.14|44.86|45.15|44.87|45.14|44.86|2
1737407070000|2025-01-20 21:04:30|45.13|44.85|45.14|44.86|45.15|44.87|45.12|44.84|10
1737407080000|2025-01-20 21:04:40|45.15|44.87|45.16|44.88|45.16|44.88|45.15|44.87|2
1737407090000|2025-01-20 21:04:50|45.17|44.89|45.17|44.89|45.18|44.9|45.17|44.89|5
1737407100000|2025-01-20 21:05:00|45.16|44.88|45.19|44.91|45.19|44.91|45.15|44.87|8
1737407110000|2025-01-20 21:05:10|45.2|44.92|45.22|44.94|45.22|44.94|45.19|44.91|5
1737407120000|2025-01-20 21:05:20|45.23|44.95|45.22|44.94|45.23|44.95|45.22|44.94|2
1737407130000|2025-01-20 21:05:30|45.23|44.95|45.22|44.94|45.23|44.95|45.22|44.94|2
1737407140000|2025-01-20 21:05:40|45.2|44.92|45.16|44.88|45.2|44.92|45.16|44.88|5
1737407150000|2025-01-20 21:05:50|45.15|44.87|45.15|44.87|45.16|44.88|45.15|44.87|3
1737407160000|2025-01-20 21:06:00|45.16|44.88|45.12|44.84|45.17|44.89|45.12|44.84|6
1737407170000|2025-01-20 21:06:10|45.11|44.83|45.11|44.83|45.11|44.83|45.09|44.81|5
1737407180000|2025-01-20 21:06:20|45.1|44.82|45.1|44.82|45.11|44.83|45.1|44.82|5
1737407190000|2025-01-20 21:06:30|45.09|44.81|45.07|44.79|45.09|44.81|45.07|44.79|3
1737407200000|2025-01-20 21:06:40|45.08|44.8|45.08|44.8|45.08|44.8|45.08|44.8|1
1737407210000|2025-01-20 21:06:50|45.07|44.79|45.06|44.78|45.07|44.79|45.06|44.78|2
1737407220000|2025-01-20 21:07:00|45.07|44.79|45.08|44.8|45.09|44.81|45.06|44.78|6
1737407230000|2025-01-20 21:07:10|45.07|44.79|45.07|44.79|45.07|44.79|45.06|44.78|5
1737407240000|2025-01-20 21:07:20|45.08|44.8|45.08|44.8|45.08|44.8|45.07|44.79|7
1737407250000|2025-01-20 21:07:30|45.09|44.81|45.11|44.83|45.12|44.84|45.09|44.81|11
1737407260000|2025-01-20 21:07:40|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|4
1737407270000|2025-01-20 21:07:50|45.1|44.82|45.1|44.82|45.1|44.82|45.1|44.82|1
1737407280000|2025-01-20 21:08:00|45.09|44.81|45.04|44.76|45.09|44.81|45.04|44.76|4
1737407290000|2025-01-20 21:08:10|45.05|44.77|45.05|44.77|45.06|44.78|45.05|44.77|3
1737407300000|2025-01-20 21:08:20|45.04|44.76|44.99|44.71|45.04|44.76|44.99|44.71|5
1737407310000|2025-01-20 21:08:30|44.98|44.7|44.97|44.69|44.98|44.7|44.97|44.69|2
1737407320000|2025-01-20 21:08:40|44.95|44.67|44.97|44.69|44.97|44.69|44.95|44.67|9
1737407330000|2025-01-20 21:08:50|44.98|44.7|45|44.72|45|44.72|44.98|44.7|3
1737407340000|2025-01-20 21:09:00|44.99|44.71|45|44.72|45|44.72|44.99|44.71|4
1737407350000|2025-01-20 21:09:10|45.01|44.73|45.08|44.8|45.08|44.8|45|44.72|12
1737407360000|2025-01-20 21:09:20|45.07|44.79|45.07|44.79|45.08|44.8|45.06|44.78|5
1737407370000|2025-01-20 21:09:30|45.08|44.8|45.05|44.77|45.08|44.8|45.05|44.77|4
1737407380000|2025-01-20 21:09:40|45.04|44.76|45.03|44.75|45.04|44.76|45.03|44.75|4
1737407390000|2025-01-20 21:09:50|45.04|44.76|45.05|44.77|45.05|44.77|45.04|44.76|2
1737407400000|2025-01-20 21:10:00|45.03|44.75|45.02|44.74|45.03|44.75|45|44.72|6
1737407410000|2025-01-20 21:10:10|45.01|44.73|45.03|44.75|45.03|44.75|45.01|44.73|7
1737407420000|2025-01-20 21:10:20|45.04|44.76|45.05|44.77|45.05|44.77|45.04|44.76|2
1737407430000|2025-01-20 21:10:30|45.04|44.76|45.08|44.8|45.08|44.8|45.04|44.76|5
1737407440000|2025-01-20 21:10:40|45.09|44.81|45.09|44.81|45.09|44.81|45.09|44.81|1
1737407450000|2025-01-20 21:10:50|45.08|44.8|45.1|44.82|45.11|44.83|45.08|44.8|5
1737407460000|2025-01-20 21:11:00|45.12|44.84|45.13|44.85|45.13|44.85|45.11|44.83|8
1737407470000|2025-01-20 21:11:10|45.12|44.84|45.14|44.86|45.14|44.86|45.12|44.84|5
1737407480000|2025-01-20 21:11:20|45.13|44.85|45.09|44.81|45.13|44.85|45.09|44.81|5
1737407490000|2025-01-20 21:11:30|45.08|44.8|45.09|44.81|45.09|44.81|45.08|44.8|2
1737407500000|2025-01-20 21:11:40|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|4
1737407510000|2025-01-20 21:11:50|45.12|44.84|45.13|44.85|45.15|44.87|45.12|44.84|6
1737407520000|2025-01-20 21:12:00|45.12|44.84|45.06|44.78|45.12|44.84|45.06|44.78|5
1737407530000|2025-01-20 21:12:10|45.07|44.79|45.08|44.8|45.08|44.8|45.07|44.79|2
1737407540000|2025-01-20 21:12:20|45.09|44.81|45.08|44.8|45.09|44.81|45.08|44.8|2
1737407550000|2025-01-20 21:12:30|45.09|44.81|45.03|44.75|45.09|44.81|45.03|44.75|7
1737407560000|2025-01-20 21:12:40|45.04|44.76|45.04|44.76|45.05|44.77|45.04|44.76|5
1737407570000|2025-01-20 21:12:50|45.05|44.77|45.05|44.77|45.05|44.77|45.05|44.77|1
1737407580000|2025-01-20 21:13:00|45.04|44.76|45.05|44.77|45.05|44.77|45.04|44.76|4
1737407590000|2025-01-20 21:13:10|45.04|44.76|45.05|44.77|45.05|44.77|45.04|44.76|4
1737407600000|2025-01-20 21:13:20|45.07|44.79|45.06|44.78|45.08|44.8|45.06|44.78|10
1737407610000|2025-01-20 21:13:30|45.07|44.79|45.06|44.78|45.07|44.79|45.05|44.77|4
1737407620000|2025-01-20 21:13:40|45.05|44.77|45.07|44.79|45.07|44.79|45.05|44.77|3
1737407630000|2025-01-20 21:13:50|45.08|44.8|45.09|44.81|45.09|44.81|45.08|44.8|2
1737407640000|2025-01-20 21:14:00|45.08|44.8|45.09|44.81|45.09|44.81|45.08|44.8|4
1737407650000|2025-01-20 21:14:10|45.08|44.8|45.07|44.79|45.08|44.8|45.07|44.79|4
1737407660000|2025-01-20 21:14:20|45.08|44.8|45.09|44.81|45.1|44.82|45.07|44.79|18
1737407670000|2025-01-20 21:14:30|45.1|44.82|45.07|44.79|45.1|44.82|45.07|44.79|6
1737407680000|2025-01-20 21:14:40|45.06|44.78|45.04|44.76|45.06|44.78|45.04|44.76|5
1737407690000|2025-01-20 21:14:50|45.05|44.77|45.08|44.8|45.08|44.8|45.05|44.77|4
1737407700000|2025-01-20 21:15:00|45.07|44.79|45.1|44.82|45.1|44.82|45.07|44.79|12
1737407710000|2025-01-20 21:15:10|45.09|44.81|45.11|44.83|45.11|44.83|45.08|44.8|5
1737407720000|2025-01-20 21:15:20|45.12|44.84|45.12|44.84|45.12|44.84|45.12|44.84|1
1737407730000|2025-01-20 21:15:30|45.13|44.85|45.1|44.82|45.14|44.86|45.1|44.82|6
1737407740000|2025-01-20 21:15:40|45.09|44.81|45.09|44.81|45.1|44.82|45.08|44.8|9
1737407750000|2025-01-20 21:15:50|45.1|44.82|45.11|44.83|45.12|44.84|45.1|44.82|6
1737407760000|2025-01-20 21:16:00|45.1|44.82|45.14|44.86|45.14|44.86|45.1|44.82|7
1737407770000|2025-01-20 21:16:10|45.13|44.85|45.13|44.85|45.14|44.86|45.13|44.85|3
1737407780000|2025-01-20 21:16:20|45.12|44.84|45.13|44.85|45.13|44.85|45.12|44.84|2
1737407790000|2025-01-20 21:16:30|45.14|44.86|45.17|44.89|45.17|44.89|45.14|44.86|6
1737407800000|2025-01-20 21:16:40|45.18|44.9|45.2|44.92|45.2|44.92|45.17|44.89|5
1737407810000|2025-01-20 21:16:50|45.19|44.91|45.18|44.9|45.19|44.91|45.18|44.9|2
1737407820000|2025-01-20 21:17:00|45.19|44.91|45.15|44.87|45.19|44.91|45.15|44.87|5
1737407830000|2025-01-20 21:17:10|45.13|44.85|45.1|44.82|45.13|44.85|45.1|44.82|4
1737407840000|2025-01-20 21:17:20|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|2
1737407850000|2025-01-20 21:17:30|45.11|44.83|45.08|44.8|45.11|44.83|45.08|44.8|4
1737407860000|2025-01-20 21:17:40|45.07|44.79|45.07|44.79|45.07|44.79|45.07|44.79|1
1737407870000|2025-01-20 21:17:50|45.08|44.8|45.1|44.82|45.1|44.82|45.08|44.8|2
1737407880000|2025-01-20 21:18:00|45.11|44.83|45.15|44.87|45.15|44.87|45.11|44.83|8
1737407890000|2025-01-20 21:18:10|45.14|44.86|45.15|44.87|45.15|44.87|45.14|44.86|4
1737407900000|2025-01-20 21:18:20|45.16|44.88|45.15|44.87|45.17|44.89|45.15|44.87|12
1737407910000|2025-01-20 21:18:30|45.14|44.86|45.18|44.9|45.18|44.9|45.14|44.86|9
1737407920000|2025-01-20 21:18:40|45.19|44.91|45.25|44.97|45.26|44.98|45.19|44.91|11
1737407930000|2025-01-20 21:18:50|45.26|44.98|45.25|44.97|45.26|44.98|45.25|44.97|4
1737407940000|2025-01-20 21:19:00|45.26|44.98|45.22|44.94|45.26|44.98|45.22|44.94|10
1737407950000|2025-01-20 21:19:10|45.21|44.93|45.2|44.92|45.21|44.93|45.2|44.92|2
1737407960000|2025-01-20 21:19:20|45.21|44.93|45.18|44.9|45.21|44.93|45.17|44.89|6
1737407970000|2025-01-20 21:19:30|45.17|44.89|45.19|44.91|45.19|44.91|45.17|44.89|3
1737407990000|2025-01-20 21:19:50|45.21|44.93|45.23|44.95|45.23|44.95|45.21|44.93|3
1737408000000|2025-01-20 21:20:00|45.24|44.96|45.27|44.99|45.27|44.99|45.23|44.95|12
1737408010000|2025-01-20 21:20:10|45.26|44.98|45.26|44.98|45.27|44.99|45.25|44.97|7
1737408020000|2025-01-20 21:20:20|45.25|44.97|45.26|44.98|45.27|44.99|45.25|44.97|4
1737408030000|2025-01-20 21:20:30|45.25|44.97|45.22|44.94|45.25|44.97|45.21|44.93|4
1737408040000|2025-01-20 21:20:40|45.23|44.95|45.22|44.94|45.23|44.95|45.22|44.94|10
1737408050000|2025-01-20 21:20:50|45.2|44.92|45.23|44.95|45.23|44.95|45.19|44.91|8
1737408060000|2025-01-20 21:21:00|45.22|44.94|45.23|44.95|45.24|44.96|45.22|44.94|4
1737408070000|2025-01-20 21:21:10|45.22|44.94|45.23|44.95|45.23|44.95|45.21|44.93|4
1737408080000|2025-01-20 21:21:20|45.24|44.96|45.25|44.97|45.25|44.97|45.23|44.95|10
1737408090000|2025-01-20 21:21:30|45.26|44.98|45.31|45.03|45.31|45.03|45.26|44.98|8
1737408100000|2025-01-20 21:21:40|45.32|45.04|45.34|45.06|45.34|45.06|45.32|45.04|9
1737408110000|2025-01-20 21:21:50|45.33|45.05|45.35|45.07|45.35|45.07|45.33|45.05|3
1737408120000|2025-01-20 21:22:00|45.36|45.08|45.34|45.06|45.36|45.08|45.32|45.04|10
1737408130000|2025-01-20 21:22:10|45.33|45.05|45.33|45.05|45.34|45.06|45.33|45.05|5
1737408140000|2025-01-20 21:22:20|45.34|45.06|45.33|45.05|45.36|45.08|45.32|45.04|11
1737408150000|2025-01-20 21:22:30|45.34|45.06|45.33|45.05|45.34|45.06|45.33|45.05|6
1737408160000|2025-01-20 21:22:40|45.34|45.06|45.34|45.06|45.34|45.06|45.33|45.05|3
1737408170000|2025-01-20 21:22:50|45.33|45.05|45.32|45.04|45.33|45.05|45.32|45.04|4
1737408180000|2025-01-20 21:23:00|45.33|45.05|45.28|45|45.34|45.06|45.28|45|9
1737408190000|2025-01-20 21:23:10|45.27|44.99|45.3|45.02|45.3|45.02|45.27|44.99|8
1737408200000|2025-01-20 21:23:20|45.31|45.03|45.28|45|45.31|45.03|45.28|45|4
1737408210000|2025-01-20 21:23:30|45.29|45.01|45.28|45|45.29|45.01|45.28|45|6
1737408220000|2025-01-20 21:23:40|45.27|44.99|45.24|44.96|45.27|44.99|45.24|44.96|8
1737408230000|2025-01-20 21:23:50|45.25|44.97|45.26|44.98|45.27|44.99|45.25|44.97|4
1737408240000|2025-01-20 21:24:00|45.25|44.97|45.27|44.99|45.27|44.99|45.23|44.95|10
1737408250000|2025-01-20 21:24:10|45.26|44.98|45.29|45.01|45.29|45.01|45.26|44.98|4
1737408260000|2025-01-20 21:24:20|45.31|45.03|45.37|45.09|45.37|45.09|45.31|45.03|6
1737408270000|2025-01-20 21:24:30|45.38|45.1|45.39|45.11|45.39|45.11|45.37|45.09|6
1737408280000|2025-01-20 21:24:40|45.4|45.12|45.41|45.13|45.41|45.13|45.4|45.12|4
1737408290000|2025-01-20 21:24:50|45.44|45.16|45.44|45.16|45.47|45.19|45.44|45.16|7
1737408300000|2025-01-20 21:25:00|45.45|45.17|45.49|45.21|45.49|45.21|45.44|45.16|9
1737408310000|2025-01-20 21:25:10|45.48|45.2|45.44|45.16|45.48|45.2|45.44|45.16|7
1737408320000|2025-01-20 21:25:20|45.45|45.17|45.45|45.17|45.46|45.18|45.45|45.17|3
1737408330000|2025-01-20 21:25:30|45.44|45.16|45.45|45.17|45.45|45.17|45.44|45.16|2
1737408340000|2025-01-20 21:25:40|45.44|45.16|45.41|45.13|45.44|45.16|45.41|45.13|6
1737408350000|2025-01-20 21:25:50|45.4|45.12|45.39|45.11|45.4|45.12|45.39|45.11|8
1737408360000|2025-01-20 21:26:00|45.38|45.1|45.41|45.13|45.41|45.13|45.38|45.1|10
1737408370000|2025-01-20 21:26:10|45.42|45.14|45.43|45.15|45.44|45.16|45.42|45.14|4
1737408380000|2025-01-20 21:26:20|45.44|45.16|45.47|45.19|45.48|45.2|45.44|45.16|12
1737408390000|2025-01-20 21:26:30|45.46|45.18|45.39|45.11|45.46|45.18|45.39|45.11|7
1737408400000|2025-01-20 21:26:40|45.4|45.12|45.4|45.12|45.41|45.13|45.4|45.12|3
1737408410000|2025-01-20 21:26:50|45.41|45.13|45.38|45.1|45.41|45.13|45.38|45.1|4
1737408420000|2025-01-20 21:27:00|45.39|45.11|45.39|45.11|45.41|45.13|45.39|45.11|9
1737408430000|2025-01-20 21:27:10|45.4|45.12|45.41|45.13|45.42|45.14|45.39|45.11|6
1737408440000|2025-01-20 21:27:20|45.42|45.14|45.44|45.16|45.45|45.17|45.41|45.13|7
1737408450000|2025-01-20 21:27:30|45.43|45.15|45.42|45.14|45.43|45.15|45.42|45.14|2
1737408460000|2025-01-20 21:27:40|45.41|45.13|45.38|45.1|45.41|45.13|45.38|45.1|4
1737408470000|2025-01-20 21:27:50|45.39|45.11|45.39|45.11|45.4|45.12|45.38|45.1|7
1737408480000|2025-01-20 21:28:00|45.38|45.1|45.33|45.05|45.39|45.11|45.33|45.05|8
1737408490000|2025-01-20 21:28:10|45.34|45.06|45.35|45.07|45.35|45.07|45.33|45.05|6
1737408500000|2025-01-20 21:28:20|45.34|45.06|45.35|45.07|45.36|45.08|45.34|45.06|10
1737408510000|2025-01-20 21:28:30|45.34|45.06|45.31|45.03|45.34|45.06|45.31|45.03|5
1737408520000|2025-01-20 21:28:40|45.3|45.02|45.29|45.01|45.3|45.02|45.28|45|6
1737408530000|2025-01-20 21:28:50|45.3|45.02|45.29|45.01|45.3|45.02|45.29|45.01|4
1737408540000|2025-01-20 21:29:00|45.3|45.02|45.31|45.03|45.31|45.03|45.29|45.01|6
1737408550000|2025-01-20 21:29:10|45.32|45.04|45.31|45.03|45.33|45.05|45.31|45.03|8
1737408560000|2025-01-20 21:29:20|45.32|45.04|45.33|45.05|45.33|45.05|45.32|45.04|2
1737408570000|2025-01-20 21:29:30|45.32|45.04|45.32|45.04|45.32|45.04|45.32|45.04|1
1737408580000|2025-01-20 21:29:40|45.33|45.05|45.34|45.06|45.34|45.06|45.33|45.05|2
1737408590000|2025-01-20 21:29:50|45.35|45.07|45.34|45.06|45.35|45.07|45.34|45.06|2
1737408600000|2025-01-20 21:30:00|45.33|45.05|45.32|45.04|45.35|45.07|45.32|45.04|8
1737408610000|2025-01-20 21:30:10|45.31|45.03|45.3|45.02|45.32|45.04|45.3|45.02|4
1737408620000|2025-01-20 21:30:20|45.29|45.01|45.29|45.01|45.29|45.01|45.29|45.01|1
1737408630000|2025-01-20 21:30:30|45.28|45|45.29|45.01|45.3|45.02|45.27|44.99|6
1737408640000|2025-01-20 21:30:40|45.28|45|45.34|45.06|45.34|45.06|45.28|45|7
1737408650000|2025-01-20 21:30:50|45.35|45.07|45.44|45.16|45.44|45.16|45.33|45.05|15
1737408660000|2025-01-20 21:31:00|45.42|45.14|45.35|45.07|45.42|45.14|45.35|45.07|7
1737408670000|2025-01-20 21:31:10|45.36|45.08|45.34|45.06|45.36|45.08|45.33|45.05|5
1737408680000|2025-01-20 21:31:20|45.35|45.07|45.39|45.11|45.39|45.11|45.35|45.07|9
1737408690000|2025-01-20 21:31:30|45.41|45.13|45.4|45.12|45.42|45.14|45.38|45.1|8
1737408700000|2025-01-20 21:31:40|45.41|45.13|45.44|45.16|45.45|45.17|45.41|45.13|11
1737408710000|2025-01-20 21:31:50|45.43|45.15|45.43|45.15|45.43|45.15|45.41|45.13|5
1737408720000|2025-01-20 21:32:00|45.42|45.14|45.37|45.09|45.42|45.14|45.36|45.08|7
1737408730000|2025-01-20 21:32:10|45.38|45.1|45.34|45.06|45.38|45.1|45.34|45.06|5
1737408740000|2025-01-20 21:32:20|45.35|45.07|45.38|45.1|45.39|45.11|45.35|45.07|9
1737408750000|2025-01-20 21:32:30|45.37|45.09|45.34|45.06|45.37|45.09|45.34|45.06|6
1737408760000|2025-01-20 21:32:40|45.35|45.07|45.37|45.09|45.37|45.09|45.34|45.06|7
1737408770000|2025-01-20 21:32:50|45.38|45.1|45.38|45.1|45.41|45.13|45.38|45.1|7
1737408780000|2025-01-20 21:33:00|45.39|45.11|45.35|45.07|45.39|45.11|45.35|45.07|8
1737408790000|2025-01-20 21:33:10|45.36|45.08|45.42|45.14|45.42|45.14|45.36|45.08|10
1737408800000|2025-01-20 21:33:20|45.43|45.15|45.39|45.11|45.43|45.15|45.39|45.11|7
1737408810000|2025-01-20 21:33:30|45.4|45.12|45.35|45.07|45.4|45.12|45.35|45.07|8
1737408820000|2025-01-20 21:33:40|45.34|45.06|45.33|45.05|45.34|45.06|45.31|45.03|8
1737408830000|2025-01-20 21:33:50|45.34|45.06|45.3|45.02|45.34|45.06|45.3|45.02|9
1737408840000|2025-01-20 21:34:00|45.31|45.03|45.28|45|45.32|45.04|45.27|44.99|7
1737408850000|2025-01-20 21:34:10|45.29|45.01|45.3|45.02|45.3|45.02|45.29|45.01|2
1737408860000|2025-01-20 21:34:20|45.29|45.01|45.29|45.01|45.29|45.01|45.29|45.01|1
1737408870000|2025-01-20 21:34:30|45.28|45|45.28|45|45.28|45|45.27|44.99|3
1737408880000|2025-01-20 21:34:40|45.29|45.01|45.26|44.98|45.29|45.01|45.26|44.98|6
1737408890000|2025-01-20 21:34:50|45.25|44.97|45.24|44.96|45.25|44.97|45.23|44.95|6
1737408900000|2025-01-20 21:35:00|45.23|44.95|45.24|44.96|45.26|44.98|45.23|44.95|12
1737408910000|2025-01-20 21:35:10|45.23|44.95|45.21|44.93|45.23|44.95|45.21|44.93|2
1737408920000|2025-01-20 21:35:20|45.2|44.92|45.26|44.98|45.26|44.98|45.2|44.92|8
1737408930000|2025-01-20 21:35:30|45.25|44.97|45.24|44.96|45.26|44.98|45.23|44.95|6
1737408940000|2025-01-20 21:35:40|45.25|44.97|45.28|45|45.3|45.02|45.25|44.97|13
1737408950000|2025-01-20 21:35:50|45.27|44.99|45.2|44.92|45.27|44.99|45.2|44.92|7
1737408960000|2025-01-20 21:36:00|45.19|44.91|45.1|44.82|45.19|44.91|45.1|44.82|8
1737408970000|2025-01-20 21:36:10|45.11|44.83|45.06|44.78|45.12|44.84|45.05|44.77|14
1737408980000|2025-01-20 21:36:20|45.05|44.77|45.06|44.78|45.08|44.8|45.05|44.77|10
1737408990000|2025-01-20 21:36:30|45.05|44.77|45.03|44.75|45.05|44.77|45.02|44.74|17
1737409000000|2025-01-20 21:36:40|45.04|44.76|45.05|44.77|45.06|44.78|45.03|44.75|10
1737409010000|2025-01-20 21:36:50|45.06|44.78|45.06|44.78|45.06|44.78|45.05|44.77|3
1737409020000|2025-01-20 21:37:00|45.07|44.79|45.09|44.81|45.13|44.85|45.07|44.79|18
1737409030000|2025-01-20 21:37:10|45.1|44.82|45.08|44.8|45.12|44.84|45.08|44.8|9
1737409040000|2025-01-20 21:37:20|45.07|44.79|45.05|44.77|45.07|44.79|45.05|44.77|5
1737409050000|2025-01-20 21:37:30|45.06|44.78|45.02|44.74|45.06|44.78|45.01|44.73|6
1737409060000|2025-01-20 21:37:40|45.01|44.73|45|44.72|45.02|44.74|45|44.72|6
1737409070000|2025-01-20 21:37:50|44.99|44.71|44.98|44.7|44.99|44.71|44.98|44.7|4
1737409080000|2025-01-20 21:38:00|44.96|44.68|44.93|44.65|44.96|44.68|44.93|44.65|5
1737409090000|2025-01-20 21:38:10|44.92|44.64|44.94|44.66|44.95|44.67|44.92|44.64|9
1737409100000|2025-01-20 21:38:20|44.95|44.67|44.94|44.66|44.97|44.69|44.94|44.66|9
1737409110000|2025-01-20 21:38:30|44.93|44.65|44.9|44.62|44.94|44.66|44.9|44.62|10
1737409120000|2025-01-20 21:38:40|44.91|44.63|44.94|44.66|44.96|44.68|44.91|44.63|7
1737409130000|2025-01-20 21:38:50|44.93|44.65|44.92|44.64|44.94|44.66|44.92|44.64|6
1737409140000|2025-01-20 21:39:00|44.93|44.65|44.92|44.64|44.94|44.66|44.92|44.64|7
1737409150000|2025-01-20 21:39:10|44.91|44.63|44.95|44.67|44.95|44.67|44.91|44.63|7
1737409160000|2025-01-20 21:39:20|44.96|44.68|44.95|44.67|44.97|44.69|44.95|44.67|5
1737409170000|2025-01-20 21:39:30|44.96|44.68|44.96|44.68|44.97|44.69|44.96|44.68|3
1737409180000|2025-01-20 21:39:40|44.95|44.67|44.92|44.64|44.96|44.68|44.91|44.63|8
1737409190000|2025-01-20 21:39:50|44.91|44.63|44.95|44.67|44.96|44.68|44.91|44.63|12
1737409200000|2025-01-20 21:40:00|44.94|44.66|44.96|44.68|44.97|44.69|44.94|44.66|9
1737409210000|2025-01-20 21:40:10|44.97|44.69|44.96|44.68|44.98|44.7|44.96|44.68|4
1737409220000|2025-01-20 21:40:20|44.97|44.69|44.92|44.64|44.98|44.7|44.92|44.64|13
1737409230000|2025-01-20 21:40:30|44.91|44.63|44.88|44.6|44.91|44.63|44.88|44.6|12
1737409240000|2025-01-20 21:40:40|44.87|44.59|44.93|44.65|44.95|44.67|44.87|44.59|12
1737409250000|2025-01-20 21:40:50|44.94|44.66|44.89|44.61|44.94|44.66|44.89|44.61|6
1737409260000|2025-01-20 21:41:00|44.9|44.62|44.89|44.61|44.91|44.63|44.88|44.6|10
1737409270000|2025-01-20 21:41:10|44.88|44.6|44.83|44.55|44.88|44.6|44.83|44.55|8
1737409280000|2025-01-20 21:41:20|44.82|44.54|44.83|44.55|44.83|44.55|44.81|44.53|4
1737409290000|2025-01-20 21:41:30|44.82|44.54|44.8|44.52|44.83|44.55|44.8|44.52|7
1737409300000|2025-01-20 21:41:40|44.79|44.51|44.76|44.48|44.79|44.51|44.76|44.48|2
1737409310000|2025-01-20 21:41:50|44.77|44.49|44.84|44.56|44.84|44.56|44.77|44.49|9
1737409320000|2025-01-20 21:42:00|44.83|44.55|44.86|44.58|44.86|44.58|44.81|44.53|14
1737409330000|2025-01-20 21:42:10|44.85|44.57|44.83|44.55|44.85|44.57|44.82|44.54|11
1737409340000|2025-01-20 21:42:20|44.82|44.54|44.78|44.5|44.83|44.55|44.78|44.5|13
1737409350000|2025-01-20 21:42:30|44.77|44.49|44.77|44.49|44.77|44.49|44.76|44.48|3
1737409360000|2025-01-20 21:42:40|44.76|44.48|44.76|44.48|44.76|44.48|44.76|44.48|1
1737409370000|2025-01-20 21:42:50|44.77|44.49|44.78|44.5|44.8|44.52|44.77|44.49|11
1737409380000|2025-01-20 21:43:00|44.77|44.49|44.85|44.57|44.85|44.57|44.77|44.49|13
1737409390000|2025-01-20 21:43:10|44.84|44.56|44.85|44.57|44.85|44.57|44.82|44.54|12
1737409400000|2025-01-20 21:43:20|44.84|44.56|44.78|44.5|44.84|44.56|44.78|44.5|11
1737409410000|2025-01-20 21:43:30|44.79|44.51|44.81|44.53|44.82|44.54|44.79|44.51|7
1737409420000|2025-01-20 21:43:40|44.8|44.52|44.81|44.53|44.82|44.54|44.79|44.51|7
1737409430000|2025-01-20 21:43:50|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737409440000|2025-01-20 21:44:00|44.82|44.54|44.79|44.51|44.83|44.55|44.79|44.51|12
1737409450000|2025-01-20 21:44:10|44.78|44.5|44.79|44.51|44.79|44.51|44.78|44.5|2
1737409460000|2025-01-20 21:44:20|44.8|44.52|44.77|44.49|44.8|44.52|44.77|44.49|9
1737409470000|2025-01-20 21:44:30|44.78|44.5|44.75|44.47|44.78|44.5|44.75|44.47|4
1737409480000|2025-01-20 21:44:40|44.76|44.48|44.75|44.47|44.76|44.48|44.75|44.47|2
1737409490000|2025-01-20 21:44:50|44.76|44.48|44.76|44.48|44.77|44.49|44.75|44.47|9
1737409500000|2025-01-20 21:45:00|44.77|44.49|44.73|44.45|44.77|44.49|44.72|44.44|13
1737409510000|2025-01-20 21:45:10|44.74|44.46|44.77|44.49|44.77|44.49|44.74|44.46|8
1737409520000|2025-01-20 21:45:20|44.76|44.48|44.75|44.47|44.76|44.48|44.75|44.47|6
1737409530000|2025-01-20 21:45:30|44.74|44.46|44.72|44.44|44.74|44.46|44.72|44.44|5
1737409540000|2025-01-20 21:45:40|44.73|44.45|44.77|44.49|44.8|44.52|44.73|44.45|8
1737409550000|2025-01-20 21:45:50|44.76|44.48|44.73|44.45|44.77|44.49|44.73|44.45|14
1737409560000|2025-01-20 21:46:00|44.72|44.44|44.66|44.38|44.74|44.46|44.66|44.38|10
1737409570000|2025-01-20 21:46:10|44.67|44.39|44.64|44.36|44.67|44.39|44.63|44.35|6
1737409580000|2025-01-20 21:46:20|44.65|44.37|44.64|44.36|44.65|44.37|44.63|44.35|8
1737409590000|2025-01-20 21:46:30|44.63|44.35|44.7|44.42|44.7|44.42|44.63|44.35|8
1737409600000|2025-01-20 21:46:40|44.69|44.41|44.67|44.39|44.69|44.41|44.67|44.39|3
1737409610000|2025-01-20 21:46:50|44.68|44.4|44.68|44.4|44.68|44.4|44.67|44.39|5
1737409620000|2025-01-20 21:47:00|44.67|44.39|44.63|44.35|44.68|44.4|44.61|44.33|17
1737409630000|2025-01-20 21:47:10|44.62|44.34|44.61|44.33|44.63|44.35|44.61|44.33|10
1737409640000|2025-01-20 21:47:20|44.62|44.34|44.61|44.33|44.62|44.34|44.6|44.32|6
1737409650000|2025-01-20 21:47:30|44.6|44.32|44.59|44.31|44.6|44.32|44.57|44.29|12
1737409660000|2025-01-20 21:47:40|44.6|44.32|44.61|44.33|44.62|44.34|44.6|44.32|10
1737409670000|2025-01-20 21:47:50|44.62|44.34|44.61|44.33|44.63|44.35|44.6|44.32|15
1737409680000|2025-01-20 21:48:00|44.62|44.34|44.64|44.36|44.65|44.37|44.61|44.33|19
1737409690000|2025-01-20 21:48:10|44.63|44.35|44.64|44.36|44.65|44.37|44.62|44.34|8
1737409700000|2025-01-20 21:48:20|44.63|44.35|44.61|44.33|44.65|44.37|44.61|44.33|22
1737409710000|2025-01-20 21:48:30|44.62|44.34|44.59|44.31|44.62|44.34|44.58|44.3|24
1737409720000|2025-01-20 21:48:40|44.58|44.3|44.61|44.33|44.62|44.34|44.58|44.3|10
1737409730000|2025-01-20 21:48:50|44.62|44.34|44.62|44.34|44.62|44.34|44.6|44.32|7
1737409740000|2025-01-20 21:49:00|44.63|44.35|44.68|44.4|44.69|44.41|44.63|44.35|16
1737409750000|2025-01-20 21:49:10|44.69|44.41|44.67|44.39|44.71|44.43|44.65|44.37|14
1737409760000|2025-01-20 21:49:20|44.68|44.4|44.7|44.42|44.7|44.42|44.66|44.38|11
1737409770000|2025-01-20 21:49:30|44.71|44.43|44.71|44.43|44.73|44.45|44.7|44.42|19
1737409780000|2025-01-20 21:49:40|44.72|44.44|44.74|44.46|44.74|44.46|44.71|44.43|11
1737409790000|2025-01-20 21:49:50|44.75|44.47|44.74|44.46|44.75|44.47|44.72|44.44|14
1737409800000|2025-01-20 21:50:00|44.73|44.45|44.77|44.49|44.77|44.49|44.72|44.44|14
1737409810000|2025-01-20 21:50:10|44.76|44.48|44.76|44.48|44.77|44.49|44.76|44.48|5
1737409820000|2025-01-20 21:50:20|44.75|44.47|44.69|44.41|44.75|44.47|44.69|44.41|7
1737409830000|2025-01-20 21:50:30|44.66|44.38|44.62|44.34|44.66|44.38|44.62|44.34|6
1737409840000|2025-01-20 21:50:40|44.61|44.33|44.62|44.34|44.63|44.35|44.6|44.32|14
1737409850000|2025-01-20 21:50:50|44.63|44.35|44.61|44.33|44.63|44.35|44.61|44.33|7
1737409860000|2025-01-20 21:51:00|44.6|44.32|44.59|44.31|44.63|44.35|44.58|44.3|9
1737409870000|2025-01-20 21:51:10|44.6|44.32|44.63|44.35|44.65|44.37|44.6|44.32|12
1737409880000|2025-01-20 21:51:20|44.62|44.34|44.63|44.35|44.63|44.35|44.58|44.3|10
1737409890000|2025-01-20 21:51:30|44.64|44.36|44.61|44.33|44.64|44.36|44.61|44.33|8
1737409900000|2025-01-20 21:51:40|44.62|44.34|44.63|44.35|44.64|44.36|44.6|44.32|10
1737409910000|2025-01-20 21:51:50|44.62|44.34|44.62|44.34|44.65|44.37|44.62|44.34|7
1737409920000|2025-01-20 21:52:00|44.63|44.35|44.61|44.33|44.63|44.35|44.6|44.32|14
1737409930000|2025-01-20 21:52:10|44.6|44.32|44.58|44.3|44.61|44.33|44.58|44.3|9
1737409940000|2025-01-20 21:52:20|44.57|44.29|44.6|44.32|44.61|44.33|44.57|44.29|16
1737409950000|2025-01-20 21:52:30|44.61|44.33|44.63|44.35|44.63|44.35|44.59|44.31|9
1737409960000|2025-01-20 21:52:40|44.62|44.34|44.61|44.33|44.63|44.35|44.6|44.32|6
1737409970000|2025-01-20 21:52:50|44.62|44.34|44.65|44.37|44.65|44.37|44.62|44.34|4
1737409980000|2025-01-20 21:53:00|44.66|44.38|44.64|44.36|44.66|44.38|44.62|44.34|13
1737409990000|2025-01-20 21:53:10|44.63|44.35|44.61|44.33|44.63|44.35|44.6|44.32|13
1737410000000|2025-01-20 21:53:20|44.62|44.34|44.6|44.32|44.62|44.34|44.6|44.32|11
1737410010000|2025-01-20 21:53:30|44.61|44.33|44.61|44.33|44.64|44.36|44.61|44.33|9
1737410020000|2025-01-20 21:53:40|44.62|44.34|44.6|44.32|44.63|44.35|44.6|44.32|11
1737410030000|2025-01-20 21:53:50|44.59|44.31|44.6|44.32|44.61|44.33|44.59|44.31|8
1737410040000|2025-01-20 21:54:00|44.61|44.33|44.61|44.33|44.62|44.34|44.59|44.31|13
1737410050000|2025-01-20 21:54:10|44.6|44.32|44.6|44.32|44.6|44.32|44.58|44.3|13
1737410060000|2025-01-20 21:54:20|44.59|44.31|44.59|44.31|44.6|44.32|44.58|44.3|11
1737410070000|2025-01-20 21:54:30|44.6|44.32|44.59|44.31|44.6|44.32|44.56|44.28|9
1737410080000|2025-01-20 21:54:40|44.6|44.32|44.6|44.32|44.6|44.32|44.59|44.31|13
1737410090000|2025-01-20 21:54:50|44.59|44.31|44.6|44.32|44.61|44.33|44.58|44.3|10
1737410100000|2025-01-20 21:55:00|44.61|44.33|44.58|44.3|44.61|44.33|44.57|44.29|12
1737410110000|2025-01-20 21:55:10|44.59|44.31|44.6|44.32|44.6|44.32|44.59|44.31|2
1737410120000|2025-01-20 21:55:20|44.61|44.33|44.6|44.32|44.61|44.33|44.6|44.32|2
1737410140000|2025-01-20 21:55:40|44.59|44.31|44.59|44.31|44.59|44.31|44.58|44.3|3
1737410150000|2025-01-20 21:55:50|44.58|44.3|44.58|44.3|44.58|44.3|44.58|44.3|1
1737410160000|2025-01-20 21:56:00|44.57|44.29|44.56|44.28|44.58|44.3|44.55|44.27|10
1737410170000|2025-01-20 21:56:10|44.57|44.29|44.56|44.28|44.57|44.29|44.55|44.27|16
1737410180000|2025-01-20 21:56:20|44.55|44.27|44.54|44.26|44.55|44.27|44.53|44.25|12
1737410190000|2025-01-20 21:56:30|44.53|44.25|44.55|44.27|44.56|44.28|44.53|44.25|15
1737410200000|2025-01-20 21:56:40|44.56|44.28|44.53|44.25|44.58|44.3|44.53|44.25|8
1737410210000|2025-01-20 21:56:50|44.54|44.26|44.53|44.25|44.54|44.26|44.52|44.24|4
1737410220000|2025-01-20 21:57:00|44.52|44.24|44.51|44.23|44.53|44.25|44.51|44.23|4
1737410230000|2025-01-20 21:57:10|44.52|44.24|44.55|44.27|44.55|44.27|44.52|44.24|14
1737410240000|2025-01-20 21:57:20|44.54|44.26|44.52|44.24|44.55|44.27|44.52|44.24|7
1737410250000|2025-01-20 21:57:30|44.51|44.23|44.5|44.22|44.51|44.23|44.5|44.22|2
1737410260000|2025-01-20 21:57:40|44.51|44.23|44.49|44.21|44.51|44.23|44.49|44.21|9
1737410270000|2025-01-20 21:57:50|44.5|44.22|44.5|44.22|44.51|44.23|44.49|44.21|9
1737410280000|2025-01-20 21:58:00|44.51|44.23|44.52|44.24|44.52|44.24|44.51|44.23|4
1737410290000|2025-01-20 21:58:10|44.53|44.25|44.47|44.19|44.53|44.25|44.47|44.19|11
1737410300000|2025-01-20 21:58:20|44.46|44.18|44.46|44.18|44.46|44.18|44.46|44.18|1
1737410310000|2025-01-20 21:58:30|44.47|44.19|44.46|44.18|44.47|44.19|44.46|44.18|12
1737410320000|2025-01-20 21:58:40|44.47|44.19|44.4|44.12|44.47|44.19|44.4|44.12|7
1737410330000|2025-01-20 21:58:50|44.41|44.13|44.38|44.1|44.41|44.13|44.38|44.1|8
1737410340000|2025-01-20 21:59:00|44.37|44.09|44.39|44.11|44.39|44.11|44.37|44.09|10
1737410350000|2025-01-20 21:59:10|44.38|44.1|44.39|44.11|44.42|44.14|44.37|44.09|15
1737410360000|2025-01-20 21:59:20|44.38|44.1|44.38|44.1|44.38|44.1|44.37|44.09|3
1737410370000|2025-01-20 21:59:30|44.39|44.11|44.4|44.12|44.42|44.14|44.39|44.11|8
1737410380000|2025-01-20 21:59:40|44.39|44.11|44.35|44.07|44.39|44.11|44.35|44.07|7
1737410390000|2025-01-20 21:59:50|44.36|44.08|44.36|44.08|44.36|44.08|44.35|44.07|5
1737410400000|2025-01-20 22:00:00|44.35|44.07|44.36|44.08|44.39|44.11|44.35|44.07|10
1737410410000|2025-01-20 22:00:10|44.37|44.09|44.32|44.04|44.38|44.1|44.32|44.04|13
1737410420000|2025-01-20 22:00:20|44.31|44.03|44.32|44.04|44.32|44.04|44.31|44.03|2
1737410430000|2025-01-20 22:00:30|44.33|44.05|44.29|44.01|44.33|44.05|44.29|44.01|7
1737410440000|2025-01-20 22:00:40|44.3|44.02|44.27|43.99|44.31|44.03|44.27|43.99|14
1737410450000|2025-01-20 22:00:50|44.26|43.98|44.25|43.97|44.27|43.99|44.25|43.97|6
1737410460000|2025-01-20 22:01:00|44.26|43.98|44.24|43.96|44.28|44|44.24|43.96|11
1737410470000|2025-01-20 22:01:10|44.23|43.95|44.23|43.95|44.25|43.97|44.21|43.93|13
1737410480000|2025-01-20 22:01:20|44.22|43.94|44.19|43.91|44.22|43.94|44.19|43.91|9
1737410490000|2025-01-20 22:01:30|44.2|43.92|44.18|43.9|44.2|43.92|44.17|43.89|13
1737410500000|2025-01-20 22:01:40|44.17|43.89|44.18|43.9|44.21|43.93|44.17|43.89|14
1737410510000|2025-01-20 22:01:50|44.17|43.89|44.18|43.9|44.18|43.9|44.16|43.88|6
1737410520000|2025-01-20 22:02:00|44.17|43.89|44.16|43.88|44.18|43.9|44.16|43.88|8
1737410530000|2025-01-20 22:02:10|44.15|43.87|44.13|43.85|44.16|43.88|44.13|43.85|7
1737410540000|2025-01-20 22:02:20|44.12|43.84|44.12|43.84|44.13|43.85|44.12|43.84|3
1737410550000|2025-01-20 22:02:30|44.13|43.85|44.13|43.85|44.13|43.85|44.12|43.84|7
1737410560000|2025-01-20 22:02:40|44.14|43.86|44.14|43.86|44.17|43.89|44.14|43.86|7
1737410570000|2025-01-20 22:02:50|44.15|43.87|44.14|43.86|44.15|43.87|44.12|43.84|12
1737410580000|2025-01-20 22:03:00|44.13|43.85|44.12|43.84|44.19|43.91|44.12|43.84|15
1737410590000|2025-01-20 22:03:10|44.13|43.85|44.11|43.83|44.14|43.86|44.11|43.83|7
1737410600000|2025-01-20 22:03:20|44.1|43.82|44.07|43.79|44.1|43.82|44.07|43.79|4
1737410610000|2025-01-20 22:03:30|44.06|43.78|44|43.72|44.06|43.78|44|43.72|10
1737410620000|2025-01-20 22:03:40|43.99|43.71|43.99|43.71|44|43.72|43.98|43.7|14
1737410630000|2025-01-20 22:03:50|44|43.72|43.97|43.69|44.01|43.73|43.97|43.69|10
1737410640000|2025-01-20 22:04:00|43.96|43.68|43.94|43.66|43.98|43.7|43.92|43.64|22
1737410650000|2025-01-20 22:04:10|43.93|43.65|43.95|43.67|43.96|43.68|43.92|43.64|7
1737410660000|2025-01-20 22:04:20|43.94|43.66|43.93|43.65|43.94|43.66|43.92|43.64|16
1737410670000|2025-01-20 22:04:30|43.94|43.66|43.91|43.63|43.94|43.66|43.9|43.62|8
1737410680000|2025-01-20 22:04:40|43.9|43.62|43.88|43.6|43.91|43.63|43.87|43.59|13
1737410690000|2025-01-20 22:04:50|43.89|43.61|43.92|43.64|43.93|43.65|43.88|43.6|15
1737410700000|2025-01-20 22:05:00|43.91|43.63|44.06|43.78|44.06|43.78|43.91|43.63|17
1737410710000|2025-01-20 22:05:10|44.07|43.79|44.12|43.84|44.17|43.89|44.07|43.79|20
1737410720000|2025-01-20 22:05:20|44.11|43.83|44.18|43.9|44.18|43.9|44.11|43.83|14
1737410730000|2025-01-20 22:05:30|44.19|43.91|44.16|43.88|44.19|43.91|44.14|43.86|14
1737410740000|2025-01-20 22:05:40|44.15|43.87|44.16|43.88|44.16|43.88|44.13|43.85|9
1737410750000|2025-01-20 22:05:50|44.17|43.89|44.11|43.83|44.18|43.9|44.11|43.83|20
1737410760000|2025-01-20 22:06:00|44.1|43.82|44.15|43.87|44.15|43.87|44.09|43.81|14
1737410770000|2025-01-20 22:06:10|44.16|43.88|44.19|43.91|44.19|43.91|44.15|43.87|12
1737410780000|2025-01-20 22:06:20|44.18|43.9|44.18|43.9|44.19|43.91|44.16|43.88|12
1737410790000|2025-01-20 22:06:30|44.19|43.91|44.2|43.92|44.2|43.92|44.18|43.9|13
1737410800000|2025-01-20 22:06:40|44.21|43.93|44.21|43.93|44.22|43.94|44.19|43.91|7
1737410810000|2025-01-20 22:06:50|44.2|43.92|44.16|43.88|44.21|43.93|44.16|43.88|10
1737410820000|2025-01-20 22:07:00|44.17|43.89|44.13|43.85|44.19|43.91|44.13|43.85|17
1737410830000|2025-01-20 22:07:10|44.12|43.84|44.1|43.82|44.12|43.84|44.1|43.82|3
1737410840000|2025-01-20 22:07:20|44.09|43.81|44.12|43.84|44.13|43.85|44.08|43.8|10
1737410850000|2025-01-20 22:07:30|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|4
1737410860000|2025-01-20 22:07:40|44.13|43.85|44.21|43.93|44.21|43.93|44.12|43.84|11
1737410870000|2025-01-20 22:07:50|44.22|43.94|44.26|43.98|44.26|43.98|44.22|43.94|9
1737410880000|2025-01-20 22:08:00|44.27|43.99|44.35|44.07|44.36|44.08|44.26|43.98|11
1737410890000|2025-01-20 22:08:10|44.36|44.08|44.39|44.11|44.4|44.12|44.36|44.08|10
1737410900000|2025-01-20 22:08:20|44.4|44.12|44.43|44.15|44.43|44.15|44.39|44.11|14
1737410910000|2025-01-20 22:08:30|44.42|44.14|44.44|44.16|44.46|44.18|44.42|44.14|11
1737410920000|2025-01-20 22:08:40|44.43|44.15|44.48|44.2|44.48|44.2|44.43|44.15|10
1737410930000|2025-01-20 22:08:50|44.47|44.19|44.45|44.17|44.48|44.2|44.45|44.17|11
1737410940000|2025-01-20 22:09:00|44.44|44.16|44.37|44.09|44.44|44.16|44.37|44.09|11
1737410950000|2025-01-20 22:09:10|44.38|44.1|44.35|44.07|44.38|44.1|44.35|44.07|10
1737410960000|2025-01-20 22:09:20|44.34|44.06|44.35|44.07|44.37|44.09|44.33|44.05|12
1737410970000|2025-01-20 22:09:30|44.34|44.06|44.28|44|44.34|44.06|44.28|44|7
1737410980000|2025-01-20 22:09:40|44.29|44.01|44.32|44.04|44.33|44.05|44.29|44.01|8
1737410990000|2025-01-20 22:09:50|44.33|44.05|44.3|44.02|44.33|44.05|44.3|44.02|6
1737411000000|2025-01-20 22:10:00|44.29|44.01|44.36|44.08|44.36|44.08|44.28|44|13
1737411010000|2025-01-20 22:10:10|44.35|44.07|44.35|44.07|44.36|44.08|44.34|44.06|5
1737411020000|2025-01-20 22:10:20|44.34|44.06|44.37|44.09|44.37|44.09|44.32|44.04|10
1737411030000|2025-01-20 22:10:30|44.36|44.08|44.37|44.09|44.4|44.12|44.36|44.08|12
1737411040000|2025-01-20 22:10:40|44.38|44.1|44.4|44.12|44.4|44.12|44.37|44.09|6
1737411050000|2025-01-20 22:10:50|44.41|44.13|44.46|44.18|44.46|44.18|44.41|44.13|15
1737411060000|2025-01-20 22:11:00|44.45|44.17|44.41|44.13|44.45|44.17|44.38|44.1|11
1737411070000|2025-01-20 22:11:10|44.4|44.12|44.38|44.1|44.41|44.13|44.38|44.1|7
1737411080000|2025-01-20 22:11:20|44.39|44.11|44.43|44.15|44.43|44.15|44.39|44.11|11
1737411090000|2025-01-20 22:11:30|44.42|44.14|44.36|44.08|44.42|44.14|44.32|44.04|14
1737411100000|2025-01-20 22:11:40|44.37|44.09|44.37|44.09|44.4|44.12|44.37|44.09|17
1737411110000|2025-01-20 22:11:50|44.36|44.08|44.37|44.09|44.38|44.1|44.35|44.07|10
1737411120000|2025-01-20 22:12:00|44.38|44.1|44.38|44.1|44.38|44.1|44.36|44.08|7
1737411130000|2025-01-20 22:12:10|44.37|44.09|44.36|44.08|44.39|44.11|44.35|44.07|8
1737411140000|2025-01-20 22:12:20|44.37|44.09|44.39|44.11|44.4|44.12|44.37|44.09|7
1737411150000|2025-01-20 22:12:30|44.38|44.1|44.38|44.1|44.4|44.12|44.38|44.1|7
1737411160000|2025-01-20 22:12:40|44.37|44.09|44.41|44.13|44.41|44.13|44.37|44.09|9
1737411170000|2025-01-20 22:12:50|44.42|44.14|44.44|44.16|44.44|44.16|44.42|44.14|4
1737411180000|2025-01-20 22:13:00|44.43|44.15|44.47|44.19|44.47|44.19|44.42|44.14|11
1737411190000|2025-01-20 22:13:10|44.46|44.18|44.49|44.21|44.49|44.21|44.45|44.17|12
1737411200000|2025-01-20 22:13:20|44.48|44.2|44.43|44.15|44.49|44.21|44.42|44.14|15
1737411210000|2025-01-20 22:13:30|44.44|44.16|44.48|44.2|44.49|44.21|44.43|44.15|15
1737411220000|2025-01-20 22:13:40|44.49|44.21|44.49|44.21|44.51|44.23|44.48|44.2|15
1737411230000|2025-01-20 22:13:50|44.48|44.2|44.49|44.21|44.49|44.21|44.48|44.2|6
1737411240000|2025-01-20 22:14:00|44.5|44.22|44.52|44.24|44.52|44.24|44.5|44.22|7
1737411250000|2025-01-20 22:14:10|44.51|44.23|44.55|44.27|44.55|44.27|44.51|44.23|9
1737411260000|2025-01-20 22:14:20|44.54|44.26|44.57|44.29|44.57|44.29|44.54|44.26|4
1737411270000|2025-01-20 22:14:30|44.55|44.27|44.54|44.26|44.56|44.28|44.54|44.26|8
1737411280000|2025-01-20 22:14:40|44.55|44.27|44.58|44.3|44.58|44.3|44.55|44.27|4
1737411290000|2025-01-20 22:14:50|44.57|44.29|44.62|44.34|44.62|44.34|44.57|44.29|8
1737411300000|2025-01-20 22:15:00|44.61|44.33|44.62|44.34|44.63|44.35|44.61|44.33|12
1737411310000|2025-01-20 22:15:10|44.63|44.35|44.66|44.38|44.67|44.39|44.63|44.35|12
1737411320000|2025-01-20 22:15:20|44.67|44.39|44.66|44.38|44.67|44.39|44.64|44.36|10
1737411330000|2025-01-20 22:15:30|44.65|44.37|44.69|44.41|44.69|44.41|44.65|44.37|9
1737411340000|2025-01-20 22:15:40|44.68|44.4|44.72|44.44|44.73|44.45|44.68|44.4|9
1737411350000|2025-01-20 22:15:50|44.73|44.45|44.72|44.44|44.73|44.45|44.72|44.44|6
1737411360000|2025-01-20 22:16:00|44.73|44.45|44.76|44.48|44.76|44.48|44.71|44.43|8
1737411370000|2025-01-20 22:16:10|44.77|44.49|44.8|44.52|44.82|44.54|44.77|44.49|8
1737411380000|2025-01-20 22:16:20|44.81|44.53|44.76|44.48|44.82|44.54|44.75|44.47|13
1737411390000|2025-01-20 22:16:30|44.75|44.47|44.69|44.41|44.75|44.47|44.69|44.41|9
1737411400000|2025-01-20 22:16:40|44.68|44.4|44.68|44.4|44.68|44.4|44.66|44.38|7
1737411410000|2025-01-20 22:16:50|44.67|44.39|44.67|44.39|44.68|44.4|44.66|44.38|6
1737411420000|2025-01-20 22:17:00|44.68|44.4|44.75|44.47|44.75|44.47|44.68|44.4|10
1737411430000|2025-01-20 22:17:10|44.76|44.48|44.77|44.49|44.79|44.51|44.75|44.47|12
1737411440000|2025-01-20 22:17:20|44.78|44.5|44.81|44.53|44.82|44.54|44.77|44.49|10
1737411450000|2025-01-20 22:17:30|44.82|44.54|44.86|44.58|44.86|44.58|44.82|44.54|7
1737411460000|2025-01-20 22:17:40|44.85|44.57|44.83|44.55|44.86|44.58|44.83|44.55|7
1737411470000|2025-01-20 22:17:50|44.84|44.56|44.82|44.54|44.84|44.56|44.82|44.54|3
1737411480000|2025-01-20 22:18:00|44.81|44.53|44.82|44.54|44.82|44.54|44.79|44.51|6
1737411490000|2025-01-20 22:18:10|44.81|44.53|44.86|44.58|44.87|44.59|44.81|44.53|14
1737411500000|2025-01-20 22:18:20|44.87|44.59|44.85|44.57|44.87|44.59|44.85|44.57|7
1737411510000|2025-01-20 22:18:30|44.84|44.56|44.87|44.59|44.88|44.6|44.84|44.56|10
1737411520000|2025-01-20 22:18:40|44.86|44.58|44.87|44.59|44.87|44.59|44.86|44.58|6
1737411530000|2025-01-20 22:18:50|44.86|44.58|44.81|44.53|44.88|44.6|44.81|44.53|12
1737411540000|2025-01-20 22:19:00|44.79|44.51|44.75|44.47|44.79|44.51|44.75|44.47|5
1737411550000|2025-01-20 22:19:10|44.74|44.46|44.78|44.5|44.78|44.5|44.74|44.46|11
1737411560000|2025-01-20 22:19:20|44.77|44.49|44.71|44.43|44.78|44.5|44.71|44.43|13
1737411570000|2025-01-20 22:19:30|44.72|44.44|44.71|44.43|44.72|44.44|44.7|44.42|8
1737411580000|2025-01-20 22:19:40|44.72|44.44|44.68|44.4|44.72|44.44|44.67|44.39|7
1737411590000|2025-01-20 22:19:50|44.69|44.41|44.7|44.42|44.7|44.42|44.68|44.4|4
1737411600000|2025-01-20 22:20:00|44.71|44.43|44.7|44.42|44.72|44.44|44.7|44.42|8
1737411610000|2025-01-20 22:20:10|44.71|44.43|44.69|44.41|44.71|44.43|44.69|44.41|5
1737411620000|2025-01-20 22:20:20|44.7|44.42|44.72|44.44|44.72|44.44|44.69|44.41|13
1737411630000|2025-01-20 22:20:30|44.73|44.45|44.72|44.44|44.73|44.45|44.7|44.42|14
1737411640000|2025-01-20 22:20:40|44.71|44.43|44.68|44.4|44.72|44.44|44.68|44.4|6
1737411650000|2025-01-20 22:20:50|44.67|44.39|44.69|44.41|44.7|44.42|44.67|44.39|5
1737411660000|2025-01-20 22:21:00|44.68|44.4|44.66|44.38|44.68|44.4|44.66|44.38|9
1737411670000|2025-01-20 22:21:10|44.65|44.37|44.65|44.37|44.66|44.38|44.65|44.37|15
1737411680000|2025-01-20 22:21:20|44.66|44.38|44.65|44.37|44.67|44.39|44.65|44.37|14
1737411690000|2025-01-20 22:21:30|44.66|44.38|44.6|44.32|44.66|44.38|44.6|44.32|9
1737411700000|2025-01-20 22:21:40|44.61|44.33|44.6|44.32|44.61|44.33|44.6|44.32|4
1737411710000|2025-01-20 22:21:50|44.59|44.31|44.59|44.31|44.59|44.31|44.58|44.3|3
1737411720000|2025-01-20 22:22:00|44.58|44.3|44.58|44.3|44.59|44.31|44.57|44.29|13
1737411730000|2025-01-20 22:22:10|44.59|44.31|44.62|44.34|44.63|44.35|44.58|44.3|10
1737411740000|2025-01-20 22:22:20|44.63|44.35|44.66|44.38|44.66|44.38|44.62|44.34|6
1737411750000|2025-01-20 22:22:30|44.67|44.39|44.66|44.38|44.68|44.4|44.66|44.38|4
1737411760000|2025-01-20 22:22:40|44.67|44.39|44.67|44.39|44.67|44.39|44.66|44.38|5
1737411770000|2025-01-20 22:22:50|44.68|44.4|44.67|44.39|44.68|44.4|44.67|44.39|6
1737411780000|2025-01-20 22:23:00|44.68|44.4|44.67|44.39|44.68|44.4|44.67|44.39|6
1737411790000|2025-01-20 22:23:10|44.66|44.38|44.64|44.36|44.66|44.38|44.64|44.36|7
1737411800000|2025-01-20 22:23:20|44.65|44.37|44.65|44.37|44.66|44.38|44.65|44.37|3
1737411810000|2025-01-20 22:23:30|44.64|44.36|44.61|44.33|44.65|44.37|44.61|44.33|8
1737411820000|2025-01-20 22:23:40|44.6|44.32|44.58|44.3|44.6|44.32|44.58|44.3|5
1737411830000|2025-01-20 22:23:50|44.59|44.31|44.59|44.31|44.59|44.31|44.59|44.31|1
1737411840000|2025-01-20 22:24:00|44.6|44.32|44.65|44.37|44.65|44.37|44.6|44.32|6
1737411850000|2025-01-20 22:24:10|44.66|44.38|44.68|44.4|44.68|44.4|44.66|44.38|3
1737411860000|2025-01-20 22:24:20|44.69|44.41|44.72|44.44|44.72|44.44|44.69|44.41|4
1737411870000|2025-01-20 22:24:30|44.73|44.45|44.73|44.45|44.73|44.45|44.72|44.44|5
1737411880000|2025-01-20 22:24:40|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|2
1737411890000|2025-01-20 22:24:50|44.74|44.46|44.7|44.42|44.74|44.46|44.7|44.42|9
1737411900000|2025-01-20 22:25:00|44.71|44.43|44.76|44.48|44.76|44.48|44.71|44.43|6
1737411910000|2025-01-20 22:25:10|44.75|44.47|44.75|44.47|44.75|44.47|44.74|44.46|3
1737411920000|2025-01-20 22:25:20|44.76|44.48|44.77|44.49|44.77|44.49|44.76|44.48|2
1737411930000|2025-01-20 22:25:30|44.78|44.5|44.84|44.56|44.84|44.56|44.77|44.49|13
1737411940000|2025-01-20 22:25:40|44.85|44.57|44.84|44.56|44.85|44.57|44.84|44.56|2
1737411950000|2025-01-20 22:25:50|44.85|44.57|44.85|44.57|44.85|44.57|44.85|44.57|1
1737411960000|2025-01-20 22:26:00|44.86|44.58|44.85|44.57|44.86|44.58|44.84|44.56|4
1737411980000|2025-01-20 22:26:20|44.84|44.56|44.83|44.55|44.85|44.57|44.83|44.55|8
1737411990000|2025-01-20 22:26:30|44.82|44.54|44.82|44.54|44.82|44.54|44.8|44.52|5
1737412000000|2025-01-20 22:26:40|44.83|44.55|44.84|44.56|44.84|44.56|44.82|44.54|6
1737412010000|2025-01-20 22:26:50|44.85|44.57|44.85|44.57|44.85|44.57|44.84|44.56|3
1737412020000|2025-01-20 22:27:00|44.86|44.58|44.87|44.59|44.87|44.59|44.86|44.58|2
1737412030000|2025-01-20 22:27:10|44.88|44.6|44.88|44.6|44.88|44.6|44.87|44.59|3
1737412040000|2025-01-20 22:27:20|44.89|44.61|44.88|44.6|44.89|44.61|44.88|44.6|2
1737412050000|2025-01-20 22:27:30|44.87|44.59|44.88|44.6|44.88|44.6|44.87|44.59|2
1737412060000|2025-01-20 22:27:40|44.87|44.59|44.88|44.6|44.88|44.6|44.87|44.59|2
1737412070000|2025-01-20 22:27:50|44.89|44.61|44.9|44.62|44.9|44.62|44.89|44.61|2
1737412080000|2025-01-20 22:28:00|44.89|44.61|44.89|44.61|44.89|44.61|44.89|44.61|1
1737412090000|2025-01-20 22:28:10|44.9|44.62|44.92|44.64|44.92|44.64|44.9|44.62|7
1737412110000|2025-01-20 22:28:30|44.93|44.65|44.93|44.65|44.93|44.65|44.93|44.65|1
1737412120000|2025-01-20 22:28:40|44.94|44.66|44.95|44.67|44.95|44.67|44.94|44.66|2
1737412130000|2025-01-20 22:28:50|44.96|44.68|44.99|44.71|44.99|44.71|44.96|44.68|4
1737412150000|2025-01-20 22:29:10|45|44.72|45.01|44.73|45.01|44.73|45|44.72|2
1737412160000|2025-01-20 22:29:20|45.02|44.74|45.02|44.74|45.02|44.74|45.02|44.74|1
1737412170000|2025-01-20 22:29:30|45.01|44.73|45.06|44.78|45.06|44.78|45.01|44.73|6
1737412180000|2025-01-20 22:29:40|45.07|44.79|45.07|44.79|45.07|44.79|45.07|44.79|1
1737412200000|2025-01-20 22:30:00|45.08|44.8|45.08|44.8|45.08|44.8|45.08|44.8|1
1737412210000|2025-01-20 22:30:10|45.09|44.81|45.14|44.86|45.14|44.86|45.09|44.81|8
1737412220000|2025-01-20 22:30:20|45.13|44.85|45.1|44.82|45.13|44.85|45.09|44.81|10
1737412240000|2025-01-20 22:30:40|45.11|44.83|45.11|44.83|45.11|44.83|45.11|44.83|1
1737412250000|2025-01-20 22:30:50|45.1|44.82|45.08|44.8|45.1|44.82|45.08|44.8|5
1737412260000|2025-01-20 22:31:00|45.09|44.81|45.06|44.78|45.09|44.81|45.06|44.78|4
1737412270000|2025-01-20 22:31:10|45.07|44.79|45.03|44.75|45.07|44.79|45.03|44.75|8
1737412280000|2025-01-20 22:31:20|45.04|44.76|45.1|44.82|45.11|44.83|45.03|44.75|14
1737412290000|2025-01-20 22:31:30|45.11|44.83|45.13|44.85|45.13|44.85|45.11|44.83|3
1737412300000|2025-01-20 22:31:40|45.14|44.86|45.14|44.86|45.14|44.86|45.14|44.86|1
1737412310000|2025-01-20 22:31:50|45.15|44.87|45.15|44.87|45.16|44.88|45.15|44.87|5
1737412320000|2025-01-20 22:32:00|45.16|44.88|45.16|44.88|45.17|44.89|45.16|44.88|3
1737412330000|2025-01-20 22:32:10|45.15|44.87|45.1|44.82|45.15|44.87|45.1|44.82|6
1737412340000|2025-01-20 22:32:20|45.09|44.81|45.08|44.8|45.09|44.81|45.07|44.79|10
1737412350000|2025-01-20 22:32:30|45.07|44.79|45.06|44.78|45.07|44.79|45.05|44.77|4
1737412360000|2025-01-20 22:32:40|45.05|44.77|45.1|44.82|45.1|44.82|45.05|44.77|8
1737412370000|2025-01-20 22:32:50|45.11|44.83|45.16|44.88|45.16|44.88|45.11|44.83|9
1737412380000|2025-01-20 22:33:00|45.17|44.89|45.18|44.9|45.18|44.9|45.17|44.89|2
1737412390000|2025-01-20 22:33:10|45.19|44.91|45.22|44.94|45.23|44.95|45.19|44.91|5
1737412400000|2025-01-20 22:33:20|45.21|44.93|45.23|44.95|45.23|44.95|45.2|44.92|13
1737412410000|2025-01-20 22:33:30|45.24|44.96|45.24|44.96|45.24|44.96|45.23|44.95|7
1737412420000|2025-01-20 22:33:40|45.23|44.95|45.23|44.95|45.23|44.95|45.22|44.94|3
1737412430000|2025-01-20 22:33:50|45.22|44.94|45.22|44.94|45.23|44.95|45.22|44.94|3
1737412440000|2025-01-20 22:34:00|45.21|44.93|45.14|44.86|45.21|44.93|45.13|44.85|10
1737412450000|2025-01-20 22:34:10|45.15|44.87|45.22|44.94|45.23|44.95|45.15|44.87|18
1737412460000|2025-01-20 22:34:20|45.23|44.95|45.28|45|45.28|45|45.22|44.94|14
1737412470000|2025-01-20 22:34:30|45.27|44.99|45.29|45.01|45.29|45.01|45.27|44.99|3
1737412480000|2025-01-20 22:34:40|45.28|45|45.3|45.02|45.3|45.02|45.28|45|5
1737412490000|2025-01-20 22:34:50|45.31|45.03|45.3|45.02|45.31|45.03|45.29|45.01|12
1737412500000|2025-01-20 22:35:00|45.29|45.01|45.28|45|45.29|45.01|45.27|44.99|4
1737412510000|2025-01-20 22:35:10|45.27|44.99|45.28|45|45.28|45|45.26|44.98|4
1737412520000|2025-01-20 22:35:20|45.29|45.01|45.3|45.02|45.3|45.02|45.29|45.01|2
1737412530000|2025-01-20 22:35:30|45.31|45.03|45.3|45.02|45.31|45.03|45.3|45.02|2
1737412540000|2025-01-20 22:35:40|45.29|45.01|45.3|45.02|45.3|45.02|45.28|45|4
1737412550000|2025-01-20 22:35:50|45.31|45.03|45.32|45.04|45.33|45.05|45.31|45.03|6
1737412560000|2025-01-20 22:36:00|45.33|45.05|45.33|45.05|45.33|45.05|45.33|45.05|1
1737412570000|2025-01-20 22:36:10|45.32|45.04|45.31|45.03|45.32|45.04|45.31|45.03|2
1737412580000|2025-01-20 22:36:20|45.32|45.04|45.36|45.08|45.36|45.08|45.31|45.03|7
1737412590000|2025-01-20 22:36:30|45.35|45.07|45.36|45.08|45.36|45.08|45.35|45.07|4
1737412600000|2025-01-20 22:36:40|45.37|45.09|45.36|45.08|45.37|45.09|45.36|45.08|2
1737412610000|2025-01-20 22:36:50|45.35|45.07|45.36|45.08|45.36|45.08|45.35|45.07|4
1737412620000|2025-01-20 22:37:00|45.35|45.07|45.36|45.08|45.36|45.08|45.35|45.07|4
1737412630000|2025-01-20 22:37:10|45.37|45.09|45.39|45.11|45.39|45.11|45.37|45.09|3
1737412640000|2025-01-20 22:37:20|45.38|45.1|45.38|45.1|45.39|45.11|45.38|45.1|7
1737412650000|2025-01-20 22:37:30|45.39|45.11|45.38|45.1|45.39|45.11|45.38|45.1|8
1737412660000|2025-01-20 22:37:40|45.37|45.09|45.36|45.08|45.37|45.09|45.36|45.08|2
1737412670000|2025-01-20 22:37:50|45.37|45.09|45.39|45.11|45.39|45.11|45.36|45.08|7
1737412680000|2025-01-20 22:38:00|45.4|45.12|45.44|45.16|45.45|45.17|45.4|45.12|7
1737412690000|2025-01-20 22:38:10|45.45|45.17|45.45|45.17|45.45|45.17|45.44|45.16|3
1737412700000|2025-01-20 22:38:20|45.44|45.16|45.44|45.16|45.45|45.17|45.44|45.16|3
1737412720000|2025-01-20 22:38:40|45.45|45.17|45.45|45.17|45.45|45.17|45.45|45.17|1
1737412730000|2025-01-20 22:38:50|45.44|45.16|45.45|45.17|45.45|45.17|45.44|45.16|2
1737412740000|2025-01-20 22:39:00|45.46|45.18|45.49|45.21|45.49|45.21|45.45|45.17|6
1737412750000|2025-01-20 22:39:10|45.48|45.2|45.46|45.18|45.48|45.2|45.46|45.18|2
1737412760000|2025-01-20 22:39:20|45.45|45.17|45.48|45.2|45.48|45.2|45.45|45.17|4
1737412770000|2025-01-20 22:39:30|45.47|45.19|45.46|45.18|45.47|45.19|45.45|45.17|4
1737412780000|2025-01-20 22:39:40|45.44|45.16|45.38|45.1|45.44|45.16|45.36|45.08|12
1737412790000|2025-01-20 22:39:50|45.39|45.11|45.4|45.12|45.4|45.12|45.39|45.11|6
1737412800000|2025-01-20 22:40:00|45.41|45.13|45.41|45.13|45.42|45.14|45.4|45.12|5
1737412810000|2025-01-20 22:40:10|45.4|45.12|45.38|45.1|45.41|45.13|45.38|45.1|5
1737412820000|2025-01-20 22:40:20|45.39|45.11|45.4|45.12|45.42|45.14|45.39|45.11|8
1737412830000|2025-01-20 22:40:30|45.39|45.11|45.39|45.11|45.39|45.11|45.39|45.11|1
1737412840000|2025-01-20 22:40:40|45.38|45.1|45.39|45.11|45.39|45.11|45.38|45.1|4
1737412860000|2025-01-20 22:41:00|45.4|45.12|45.43|45.15|45.43|45.15|45.4|45.12|4
1737412870000|2025-01-20 22:41:10|45.44|45.16|45.41|45.13|45.45|45.17|45.41|45.13|6
1737412880000|2025-01-20 22:41:20|45.42|45.14|45.42|45.14|45.42|45.14|45.41|45.13|3
1737412890000|2025-01-20 22:41:30|45.43|45.15|45.43|45.15|45.44|45.16|45.43|45.15|3
1737412900000|2025-01-20 22:41:40|45.44|45.16|45.45|45.17|45.45|45.17|45.44|45.16|2
1737412910000|2025-01-20 22:41:50|45.46|45.18|45.46|45.18|45.46|45.18|45.46|45.18|1
1737412920000|2025-01-20 22:42:00|45.47|45.19|45.47|45.19|45.48|45.2|45.47|45.19|5
1737412940000|2025-01-20 22:42:20|45.46|45.18|45.38|45.1|45.46|45.18|45.38|45.1|7
1737412950000|2025-01-20 22:42:30|45.39|45.11|45.45|45.17|45.45|45.17|45.39|45.11|7
1737412960000|2025-01-20 22:42:40|45.47|45.19|45.49|45.21|45.5|45.22|45.47|45.19|5
1737412970000|2025-01-20 22:42:50|45.48|45.2|45.46|45.18|45.48|45.2|45.46|45.18|3
1737412980000|2025-01-20 22:43:00|45.45|45.17|45.45|45.17|45.45|45.17|45.44|45.16|3
1737412990000|2025-01-20 22:43:10|45.46|45.18|45.46|45.18|45.46|45.18|45.46|45.18|1
1737413000000|2025-01-20 22:43:20|45.47|45.19|45.46|45.18|45.47|45.19|45.46|45.18|2
1737413010000|2025-01-20 22:43:30|45.45|45.17|45.43|45.15|45.45|45.17|45.43|45.15|5
1737413030000|2025-01-20 22:43:50|45.44|45.16|45.43|45.15|45.44|45.16|45.43|45.15|2
1737413040000|2025-01-20 22:44:00|45.44|45.16|45.46|45.18|45.46|45.18|45.44|45.16|3
1737413050000|2025-01-20 22:44:10|45.47|45.19|45.46|45.18|45.47|45.19|45.46|45.18|4
1737413060000|2025-01-20 22:44:20|45.47|45.19|45.47|45.19|45.47|45.19|45.47|45.19|1
1737413070000|2025-01-20 22:44:30|45.46|45.18|45.46|45.18|45.47|45.19|45.46|45.18|5
1737413080000|2025-01-20 22:44:40|45.47|45.19|45.47|45.19|45.47|45.19|45.46|45.18|5
1737413090000|2025-01-20 22:44:50|45.48|45.2|45.5|45.22|45.5|45.22|45.48|45.2|3
1737413100000|2025-01-20 22:45:00|45.49|45.21|45.48|45.2|45.49|45.21|45.48|45.2|2
1737413130000|2025-01-20 22:45:30|45.49|45.21|45.48|45.2|45.49|45.21|45.48|45.2|2
1737413140000|2025-01-20 22:45:40|45.49|45.21|45.5|45.22|45.5|45.22|45.49|45.21|2
1737413160000|2025-01-20 22:46:00|45.49|45.21|45.49|45.21|45.5|45.22|45.48|45.2|5
1737413170000|2025-01-20 22:46:10|45.48|45.2|45.48|45.2|45.49|45.21|45.48|45.2|7
1737413190000|2025-01-20 22:46:30|45.49|45.21|45.49|45.21|45.49|45.21|45.48|45.2|3
1737413200000|2025-01-20 22:46:40|45.5|45.22|45.5|45.22|45.5|45.22|45.5|45.22|1
1737413220000|2025-01-20 22:47:00|45.51|45.23|45.52|45.24|45.52|45.24|45.51|45.23|2
1737413260000|2025-01-20 22:47:40|45.51|45.23|45.51|45.23|45.51|45.23|45.51|45.23|1
1737413280000|2025-01-20 22:48:00|45.5|45.22|45.51|45.23|45.51|45.23|45.49|45.21|6
1737413290000|2025-01-20 22:48:10|45.5|45.22|45.52|45.24|45.52|45.24|45.5|45.22|5
1737413300000|2025-01-20 22:48:20|45.53|45.25|45.54|45.26|45.54|45.26|45.53|45.25|2
1737413310000|2025-01-20 22:48:30|45.53|45.25|45.53|45.25|45.53|45.25|45.53|45.25|1
1737413320000|2025-01-20 22:48:40|45.54|45.26|45.54|45.26|45.54|45.26|45.53|45.25|3
1737413330000|2025-01-20 22:48:50|45.53|45.25|45.52|45.24|45.53|45.25|45.52|45.24|2
1737413340000|2025-01-20 22:49:00|45.53|45.25|45.53|45.25|45.53|45.25|45.53|45.25|1
1737413350000|2025-01-20 22:49:10|45.52|45.24|45.53|45.25|45.53|45.25|45.52|45.24|2
1737413360000|2025-01-20 22:49:20|45.54|45.26|45.54|45.26|45.54|45.26|45.53|45.25|3
1737413370000|2025-01-20 22:49:30|45.53|45.25|45.54|45.26|45.54|45.26|45.53|45.25|2
1737413410000|2025-01-20 22:50:10|45.55|45.27|45.54|45.26|45.55|45.27|45.54|45.26|2
1737413420000|2025-01-20 22:50:20|45.55|45.27|45.54|45.26|45.55|45.27|45.54|45.26|2
1737413430000|2025-01-20 22:50:30|45.55|45.27|45.57|45.29|45.58|45.3|45.55|45.27|5
1737413450000|2025-01-20 22:50:50|45.58|45.3|45.6|45.32|45.6|45.32|45.58|45.3|7
1737413460000|2025-01-20 22:51:00|45.59|45.31|45.6|45.32|45.6|45.32|45.59|45.31|2
1737413470000|2025-01-20 22:51:10|45.59|45.31|45.6|45.32|45.6|45.32|45.59|45.31|2
1737413500000|2025-01-20 22:51:40|45.61|45.33|45.59|45.31|45.61|45.33|45.59|45.31|5
1737413530000|2025-01-20 22:52:10|45.58|45.3|45.58|45.3|45.58|45.3|45.58|45.3|1
1737413540000|2025-01-20 22:52:20|45.59|45.31|45.6|45.32|45.6|45.32|45.59|45.31|2
1737413560000|2025-01-20 22:52:40|45.59|45.31|45.59|45.31|45.59|45.31|45.59|45.31|1
1737413590000|2025-01-20 22:53:10|45.6|45.32|45.6|45.32|45.6|45.32|45.6|45.32|1
1737413620000|2025-01-20 22:53:40|45.59|45.31|45.59|45.31|45.59|45.31|45.59|45.31|1
1737413630000|2025-01-20 22:53:50|45.58|45.3|45.58|45.3|45.58|45.3|45.58|45.3|1
1737413650000|2025-01-20 22:54:10|45.57|45.29|45.53|45.25|45.57|45.29|45.53|45.25|4
1737413670000|2025-01-20 22:54:30|45.52|45.24|45.52|45.24|45.52|45.24|45.52|45.24|1
1737413690000|2025-01-20 22:54:50|45.51|45.23|45.51|45.23|45.51|45.23|45.51|45.23|1
1737413720000|2025-01-20 22:55:20|45.5|45.22|45.51|45.23|45.51|45.23|45.5|45.22|4
1737413730000|2025-01-20 22:55:30|45.5|45.22|45.47|45.19|45.5|45.22|45.47|45.19|4
1737413740000|2025-01-20 22:55:40|45.46|45.18|45.41|45.13|45.46|45.18|45.4|45.12|10
1737413750000|2025-01-20 22:55:50|45.4|45.12|45.35|45.07|45.41|45.13|45.35|45.07|11
1737413760000|2025-01-20 22:56:00|45.34|45.06|45.35|45.07|45.36|45.08|45.33|45.05|11
1737413780000|2025-01-20 22:56:20|45.34|45.06|45.34|45.06|45.35|45.07|45.34|45.06|3
1737413790000|2025-01-20 22:56:30|45.35|45.07|45.38|45.1|45.38|45.1|45.35|45.07|6
1737413800000|2025-01-20 22:56:40|45.39|45.11|45.42|45.14|45.42|45.14|45.39|45.11|6
1737413820000|2025-01-20 22:57:00|45.41|45.13|45.39|45.11|45.42|45.14|45.39|45.11|6
1737413830000|2025-01-20 22:57:10|45.4|45.12|45.41|45.13|45.41|45.13|45.39|45.11|4
1737413840000|2025-01-20 22:57:20|45.4|45.12|45.41|45.13|45.41|45.13|45.39|45.11|4
1737413850000|2025-01-20 22:57:30|45.4|45.12|45.37|45.09|45.4|45.12|45.37|45.09|4
1737413860000|2025-01-20 22:57:40|45.36|45.08|45.35|45.07|45.36|45.08|45.35|45.07|2
1737413870000|2025-01-20 22:57:50|45.36|45.08|45.37|45.09|45.37|45.09|45.36|45.08|2
1737413880000|2025-01-20 22:58:00|45.38|45.1|45.41|45.13|45.41|45.13|45.38|45.1|4
1737413890000|2025-01-20 22:58:10|45.42|45.14|45.44|45.16|45.44|45.16|45.42|45.14|3
1737413900000|2025-01-20 22:58:20|45.45|45.17|45.45|45.17|45.45|45.17|45.45|45.17|1
1737413910000|2025-01-20 22:58:30|45.44|45.16|45.44|45.16|45.44|45.16|45.44|45.16|1
1737413920000|2025-01-20 22:58:40|45.43|45.15|45.41|45.13|45.43|45.15|45.41|45.13|3
1737413930000|2025-01-20 22:58:50|45.4|45.12|45.4|45.12|45.4|45.12|45.4|45.12|1
1737413950000|2025-01-20 22:59:10|45.39|45.11|45.39|45.11|45.39|45.11|45.39|45.11|1
1737413960000|2025-01-20 22:59:20|45.38|45.1|45.37|45.09|45.38|45.1|45.37|45.09|2
1737413970000|2025-01-20 22:59:30|45.36|45.08|45.33|45.05|45.36|45.08|45.33|45.05|4
1737413980000|2025-01-20 22:59:40|45.32|45.04|45.32|45.04|45.32|45.04|45.3|45.02|4
1737413990000|2025-01-20 22:59:50|45.34|45.06|45.34|45.06|45.34|45.06|45.34|45.06|1
1737414000000|2025-01-20 23:00:00|45.35|45.07|45.36|45.08|45.39|45.11|45.33|45.05|12
1737414010000|2025-01-20 23:00:10|45.35|45.07|45.26|44.98|45.35|45.07|45.26|44.98|10
1737414020000|2025-01-20 23:00:20|45.25|44.97|45.25|44.97|45.26|44.98|45.24|44.96|9
1737414030000|2025-01-20 23:00:30|45.26|44.98|45.25|44.97|45.28|45|45.25|44.97|6
1737414040000|2025-01-20 23:00:40|45.24|44.96|45.23|44.95|45.24|44.96|45.23|44.95|2
1737414050000|2025-01-20 23:00:50|45.22|44.94|45.21|44.93|45.23|44.95|45.2|44.92|9
1737414060000|2025-01-20 23:01:00|45.2|44.92|45.16|44.88|45.2|44.92|45.16|44.88|5
1737414070000|2025-01-20 23:01:10|45.17|44.89|45.15|44.87|45.19|44.91|45.15|44.87|6
1737414080000|2025-01-20 23:01:20|45.16|44.88|45.15|44.87|45.17|44.89|45.14|44.86|6
1737414090000|2025-01-20 23:01:30|45.16|44.88|45.15|44.87|45.17|44.89|45.14|44.86|6
1737414100000|2025-01-20 23:01:40|45.16|44.88|45.19|44.91|45.19|44.91|45.15|44.87|5
1737414110000|2025-01-20 23:01:50|45.2|44.92|45.21|44.93|45.21|44.93|45.2|44.92|2
1737414120000|2025-01-20 23:02:00|45.22|44.94|45.21|44.93|45.23|44.95|45.21|44.93|4
1737414130000|2025-01-20 23:02:10|45.22|44.94|45.31|45.03|45.31|45.03|45.22|44.94|14
1737414140000|2025-01-20 23:02:20|45.32|45.04|45.35|45.07|45.35|45.07|45.31|45.03|10
1737414150000|2025-01-20 23:02:30|45.34|45.06|45.24|44.96|45.34|45.06|45.24|44.96|11
1737414160000|2025-01-20 23:02:40|45.23|44.95|45.28|45|45.28|45|45.23|44.95|7
1737414170000|2025-01-20 23:02:50|45.29|45.01|45.27|44.99|45.29|45.01|45.27|44.99|3
1737414180000|2025-01-20 23:03:00|45.28|45|45.28|45|45.29|45.01|45.28|45|3
1737414190000|2025-01-20 23:03:10|45.27|44.99|45.22|44.94|45.27|44.99|45.22|44.94|6
1737414200000|2025-01-20 23:03:20|45.21|44.93|45.19|44.91|45.21|44.93|45.18|44.9|9
1737414210000|2025-01-20 23:03:30|45.18|44.9|45.15|44.87|45.18|44.9|45.15|44.87|6
1737414220000|2025-01-20 23:03:40|45.14|44.86|45.2|44.92|45.2|44.92|45.14|44.86|10
1737414230000|2025-01-20 23:03:50|45.21|44.93|45.21|44.93|45.21|44.93|45.21|44.93|1
1737414240000|2025-01-20 23:04:00|45.22|44.94|45.24|44.96|45.25|44.97|45.22|44.94|6
1737414250000|2025-01-20 23:04:10|45.23|44.95|45.24|44.96|45.24|44.96|45.22|44.94|4
1737414260000|2025-01-20 23:04:20|45.25|44.97|45.27|44.99|45.27|44.99|45.25|44.97|3
1737414270000|2025-01-20 23:04:30|45.28|45|45.32|45.04|45.32|45.04|45.28|45|10
1737414280000|2025-01-20 23:04:40|45.33|45.05|45.35|45.07|45.36|45.08|45.33|45.05|5
1737414290000|2025-01-20 23:04:50|45.36|45.08|45.31|45.03|45.36|45.08|45.31|45.03|5
1737414300000|2025-01-20 23:05:00|45.32|45.04|45.31|45.03|45.32|45.04|45.31|45.03|2
1737414310000|2025-01-20 23:05:10|45.32|45.04|45.41|45.13|45.41|45.13|45.32|45.04|8
1737414320000|2025-01-20 23:05:20|45.43|45.15|45.45|45.17|45.45|45.17|45.43|45.15|5
1737414330000|2025-01-20 23:05:30|45.46|45.18|45.51|45.23|45.51|45.23|45.46|45.18|6
1737414340000|2025-01-20 23:05:40|45.52|45.24|45.51|45.23|45.52|45.24|45.49|45.21|8
1737414350000|2025-01-20 23:05:50|45.5|45.22|45.5|45.22|45.51|45.23|45.5|45.22|9
1737414360000|2025-01-20 23:06:00|45.49|45.21|45.48|45.2|45.49|45.21|45.48|45.2|4
1737414370000|2025-01-20 23:06:10|45.49|45.21|45.54|45.26|45.54|45.26|45.49|45.21|6
1737414380000|2025-01-20 23:06:20|45.55|45.27|45.55|45.27|45.56|45.28|45.54|45.26|5
1737414390000|2025-01-20 23:06:30|45.54|45.26|45.53|45.25|45.54|45.26|45.53|45.25|4
1737414400000|2025-01-20 23:06:40|45.52|45.24|45.53|45.25|45.53|45.25|45.52|45.24|10
1737414410000|2025-01-20 23:06:50|45.52|45.24|45.53|45.25|45.54|45.26|45.52|45.24|4
1737414420000|2025-01-20 23:07:00|45.52|45.24|45.47|45.19|45.52|45.24|45.47|45.19|5
1737414430000|2025-01-20 23:07:10|45.46|45.18|45.42|45.14|45.46|45.18|45.41|45.13|7
1737414440000|2025-01-20 23:07:20|45.41|45.13|45.34|45.06|45.41|45.13|45.32|45.04|14
1737414450000|2025-01-20 23:07:30|45.33|45.05|45.27|44.99|45.33|45.05|45.27|44.99|13
1737414460000|2025-01-20 23:07:40|45.26|44.98|45.29|45.01|45.31|45.03|45.26|44.98|8
1737414470000|2025-01-20 23:07:50|45.31|45.03|45.33|45.05|45.33|45.05|45.31|45.03|7
1737414480000|2025-01-20 23:08:00|45.32|45.04|45.36|45.08|45.36|45.08|45.31|45.03|9
1737414490000|2025-01-20 23:08:10|45.37|45.09|45.36|45.08|45.37|45.09|45.33|45.05|8
1737414500000|2025-01-20 23:08:20|45.38|45.1|45.3|45.02|45.39|45.11|45.3|45.02|12
1737414510000|2025-01-20 23:08:30|45.29|45.01|45.28|45|45.29|45.01|45.28|45|2
1737414520000|2025-01-20 23:08:40|45.27|44.99|45.29|45.01|45.29|45.01|45.26|44.98|8
1737414530000|2025-01-20 23:08:50|45.3|45.02|45.3|45.02|45.3|45.02|45.28|45|7
1737414540000|2025-01-20 23:09:00|45.33|45.05|45.36|45.08|45.38|45.1|45.33|45.05|12
1737414550000|2025-01-20 23:09:10|45.37|45.09|45.32|45.04|45.39|45.11|45.32|45.04|13
1737414560000|2025-01-20 23:09:20|45.31|45.03|45.32|45.04|45.32|45.04|45.29|45.01|9
1737414570000|2025-01-20 23:09:30|45.31|45.03|45.32|45.04|45.32|45.04|45.3|45.02|4
1737414580000|2025-01-20 23:09:40|45.33|45.05|45.39|45.11|45.39|45.11|45.33|45.05|7
1737414590000|2025-01-20 23:09:50|45.4|45.12|45.42|45.14|45.42|45.14|45.4|45.12|5
1737414600000|2025-01-20 23:10:00|45.41|45.13|45.38|45.1|45.42|45.14|45.38|45.1|4
1737414610000|2025-01-20 23:10:10|45.39|45.11|45.4|45.12|45.42|45.14|45.39|45.11|12
1737414620000|2025-01-20 23:10:20|45.41|45.13|45.45|45.17|45.45|45.17|45.41|45.13|6
1737414630000|2025-01-20 23:10:30|45.44|45.16|45.44|45.16|45.44|45.16|45.44|45.16|1
1737414640000|2025-01-20 23:10:40|45.43|45.15|45.4|45.12|45.43|45.15|45.4|45.12|2
1737414650000|2025-01-20 23:10:50|45.38|45.1|45.37|45.09|45.38|45.1|45.36|45.08|4
1737414660000|2025-01-20 23:11:00|45.36|45.08|45.35|45.07|45.37|45.09|45.33|45.05|12
1737414670000|2025-01-20 23:11:10|45.34|45.06|45.33|45.05|45.34|45.06|45.3|45.02|8
1737414680000|2025-01-20 23:11:20|45.34|45.06|45.37|45.09|45.38|45.1|45.34|45.06|6
1737414690000|2025-01-20 23:11:30|45.38|45.1|45.36|45.08|45.38|45.1|45.36|45.08|3
1737414700000|2025-01-20 23:11:40|45.37|45.09|45.33|45.05|45.38|45.1|45.33|45.05|10
1737414710000|2025-01-20 23:11:50|45.32|45.04|45.31|45.03|45.34|45.06|45.3|45.02|7
1737414720000|2025-01-20 23:12:00|45.32|45.04|45.29|45.01|45.32|45.04|45.27|44.99|7
1737414730000|2025-01-20 23:12:10|45.3|45.02|45.27|44.99|45.3|45.02|45.27|44.99|8
1737414740000|2025-01-20 23:12:20|45.26|44.98|45.24|44.96|45.26|44.98|45.23|44.95|4
1737414750000|2025-01-20 23:12:30|45.23|44.95|45.18|44.9|45.23|44.95|45.18|44.9|6
1737414760000|2025-01-20 23:12:40|45.19|44.91|45.2|44.92|45.2|44.92|45.18|44.9|6
1737414770000|2025-01-20 23:12:50|45.21|44.93|45.27|44.99|45.27|44.99|45.21|44.93|9
1737414780000|2025-01-20 23:13:00|45.26|44.98|45.2|44.92|45.26|44.98|45.18|44.9|12
1737414790000|2025-01-20 23:13:10|45.19|44.91|45.18|44.9|45.2|44.92|45.16|44.88|10
1737414800000|2025-01-20 23:13:20|45.17|44.89|45.18|44.9|45.21|44.93|45.17|44.89|14
1737414810000|2025-01-20 23:13:30|45.19|44.91|45.2|44.92|45.2|44.92|45.18|44.9|6
1737414820000|2025-01-20 23:13:40|45.19|44.91|45.23|44.95|45.23|44.95|45.18|44.9|9
1737414830000|2025-01-20 23:13:50|45.22|44.94|45.12|44.84|45.22|44.94|45.12|44.84|14
1737414840000|2025-01-20 23:14:00|45.11|44.83|45.11|44.83|45.12|44.84|45.09|44.81|13
1737414850000|2025-01-20 23:14:10|45.1|44.82|45.1|44.82|45.11|44.83|45.08|44.8|10
1737414860000|2025-01-20 23:14:20|45.09|44.81|45.08|44.8|45.09|44.81|45.07|44.79|16
1737414870000|2025-01-20 23:14:30|45.09|44.81|45.05|44.77|45.09|44.81|45.04|44.76|7
1737414880000|2025-01-20 23:14:40|45.06|44.78|45.07|44.79|45.07|44.79|45.05|44.77|6
1737414890000|2025-01-20 23:14:50|45.06|44.78|45.05|44.77|45.07|44.79|45.05|44.77|10
1737414900000|2025-01-20 23:15:00|45.03|44.75|45.05|44.77|45.07|44.79|45.03|44.75|14
1737414910000|2025-01-20 23:15:10|45.06|44.78|45.04|44.76|45.06|44.78|45.03|44.75|16
1737414920000|2025-01-20 23:15:20|45.05|44.77|44.94|44.66|45.05|44.77|44.94|44.66|11
1737414930000|2025-01-20 23:15:30|44.92|44.64|44.93|44.65|44.95|44.67|44.92|44.64|10
1737414940000|2025-01-20 23:15:40|44.94|44.66|44.96|44.68|44.96|44.68|44.92|44.64|12
1737414950000|2025-01-20 23:15:50|44.97|44.69|44.94|44.66|44.98|44.7|44.93|44.65|13
1737414960000|2025-01-20 23:16:00|44.93|44.65|44.96|44.68|44.96|44.68|44.91|44.63|17
1737414970000|2025-01-20 23:16:10|44.95|44.67|45.01|44.73|45.04|44.76|44.95|44.67|10
1737414980000|2025-01-20 23:16:20|45.02|44.74|44.94|44.66|45.02|44.74|44.93|44.65|20
1737414990000|2025-01-20 23:16:30|44.95|44.67|44.97|44.69|45|44.72|44.95|44.67|11
1737415000000|2025-01-20 23:16:40|44.95|44.67|44.94|44.66|44.95|44.67|44.94|44.66|6
1737415010000|2025-01-20 23:16:50|44.93|44.65|44.92|44.64|44.93|44.65|44.91|44.63|6
1737415020000|2025-01-20 23:17:00|44.91|44.63|44.88|44.6|44.91|44.63|44.87|44.59|11
1737415030000|2025-01-20 23:17:10|44.89|44.61|44.86|44.58|44.89|44.61|44.86|44.58|14
1737415040000|2025-01-20 23:17:20|44.87|44.59|44.87|44.59|44.89|44.61|44.84|44.56|15
1737415050000|2025-01-20 23:17:30|44.86|44.58|44.84|44.56|44.87|44.59|44.84|44.56|15
1737415060000|2025-01-20 23:17:40|44.85|44.57|44.85|44.57|44.86|44.58|44.84|44.56|11
1737415070000|2025-01-20 23:17:50|44.86|44.58|44.86|44.58|44.9|44.62|44.86|44.58|13
1737415080000|2025-01-20 23:18:00|44.87|44.59|44.97|44.69|44.98|44.7|44.87|44.59|10
1737415090000|2025-01-20 23:18:10|44.96|44.68|44.96|44.68|44.97|44.69|44.93|44.65|8
1737415100000|2025-01-20 23:18:20|44.97|44.69|44.96|44.68|44.98|44.7|44.94|44.66|13
1737415110000|2025-01-20 23:18:30|44.97|44.69|44.92|44.64|44.97|44.69|44.92|44.64|12
1737415120000|2025-01-20 23:18:40|44.91|44.63|44.97|44.69|44.98|44.7|44.91|44.63|14
1737415130000|2025-01-20 23:18:50|44.96|44.68|44.95|44.67|44.97|44.69|44.94|44.66|10
1737415140000|2025-01-20 23:19:00|44.96|44.68|45.05|44.77|45.05|44.77|44.96|44.68|9
1737415150000|2025-01-20 23:19:10|45.06|44.78|45.11|44.83|45.11|44.83|45.06|44.78|13
1737415160000|2025-01-20 23:19:20|45.12|44.84|45.11|44.83|45.12|44.84|45.1|44.82|8
1737415170000|2025-01-20 23:19:30|45.1|44.82|45.1|44.82|45.1|44.82|45.05|44.77|10
1737415180000|2025-01-20 23:19:40|45.11|44.83|45.11|44.83|45.12|44.84|45.09|44.81|15
1737415190000|2025-01-20 23:19:50|45.1|44.82|45.11|44.83|45.12|44.84|45.09|44.81|10
1737415200000|2025-01-20 23:20:00|45.12|44.84|45.09|44.81|45.12|44.84|45.08|44.8|12
1737415210000|2025-01-20 23:20:10|45.08|44.8|45.1|44.82|45.1|44.82|45.06|44.78|11
1737415220000|2025-01-20 23:20:20|45.11|44.83|45.09|44.81|45.13|44.85|45.08|44.8|9
1737415230000|2025-01-20 23:20:30|45.1|44.82|45.11|44.83|45.14|44.86|45.1|44.82|10
1737415240000|2025-01-20 23:20:40|45.12|44.84|45.11|44.83|45.12|44.84|45.09|44.81|6
1737415250000|2025-01-20 23:20:50|45.1|44.82|45.11|44.83|45.11|44.83|45.09|44.81|6
1737415260000|2025-01-20 23:21:00|45.12|44.84|45.14|44.86|45.17|44.89|45.12|44.84|10
1737415270000|2025-01-20 23:21:10|45.15|44.87|45.17|44.89|45.17|44.89|45.15|44.87|5
1737415280000|2025-01-20 23:21:20|45.16|44.88|45.11|44.83|45.16|44.88|45.11|44.83|6
1737415290000|2025-01-20 23:21:30|45.1|44.82|45.12|44.84|45.12|44.84|45.1|44.82|5
1737415300000|2025-01-20 23:21:40|45.13|44.85|45.17|44.89|45.18|44.9|45.13|44.85|7
1737415310000|2025-01-20 23:21:50|45.18|44.9|45.18|44.9|45.19|44.91|45.17|44.89|9
1737415320000|2025-01-20 23:22:00|45.19|44.91|45.22|44.94|45.22|44.94|45.17|44.89|14
1737415330000|2025-01-20 23:22:10|45.21|44.93|45.2|44.92|45.22|44.94|45.18|44.9|10
1737415340000|2025-01-20 23:22:20|45.21|44.93|45.17|44.89|45.21|44.93|45.17|44.89|5
1737415350000|2025-01-20 23:22:30|45.16|44.88|45.18|44.9|45.18|44.9|45.15|44.87|9
1737415360000|2025-01-20 23:22:40|45.2|44.92|45.21|44.93|45.22|44.94|45.2|44.92|5
1737415370000|2025-01-20 23:22:50|45.2|44.92|45.15|44.87|45.2|44.92|45.14|44.86|6
1737415380000|2025-01-20 23:23:00|45.16|44.88|45.17|44.89|45.17|44.89|45.15|44.87|8
1737415390000|2025-01-20 23:23:10|45.18|44.9|45.21|44.93|45.21|44.93|45.17|44.89|8
1737415400000|2025-01-20 23:23:20|45.22|44.94|45.2|44.92|45.22|44.94|45.2|44.92|5
1737415410000|2025-01-20 23:23:30|45.21|44.93|45.2|44.92|45.21|44.93|45.19|44.91|5
1737415420000|2025-01-20 23:23:40|45.19|44.91|45.21|44.93|45.21|44.93|45.19|44.91|5
1737415430000|2025-01-20 23:23:50|45.2|44.92|45.21|44.93|45.21|44.93|45.19|44.91|6
1737415440000|2025-01-20 23:24:00|45.22|44.94|45.21|44.93|45.24|44.96|45.2|44.92|8
1737415450000|2025-01-20 23:24:10|45.22|44.94|45.23|44.95|45.23|44.95|45.22|44.94|2
1737415460000|2025-01-20 23:24:20|45.22|44.94|45.2|44.92|45.22|44.94|45.2|44.92|5
1737415470000|2025-01-20 23:24:30|45.21|44.93|45.16|44.88|45.21|44.93|45.16|44.88|8
1737415480000|2025-01-20 23:24:40|45.17|44.89|45.19|44.91|45.19|44.91|45.17|44.89|5
1737415490000|2025-01-20 23:24:50|45.2|44.92|45.2|44.92|45.2|44.92|45.19|44.91|3
1737415500000|2025-01-20 23:25:00|45.19|44.91|45.21|44.93|45.22|44.94|45.18|44.9|11
1737415510000|2025-01-20 23:25:10|45.2|44.92|45.18|44.9|45.2|44.92|45.18|44.9|11
1737415520000|2025-01-20 23:25:20|45.17|44.89|45.18|44.9|45.19|44.91|45.17|44.89|4
1737415530000|2025-01-20 23:25:30|45.17|44.89|45.18|44.9|45.2|44.92|45.15|44.87|8
1737415540000|2025-01-20 23:25:40|45.19|44.91|45.23|44.95|45.23|44.95|45.19|44.91|11
1737415550000|2025-01-20 23:25:50|45.22|44.94|45.21|44.93|45.22|44.94|45.21|44.93|4
1737415560000|2025-01-20 23:26:00|45.23|44.95|45.2|44.92|45.23|44.95|45.2|44.92|8
1737415570000|2025-01-20 23:26:10|45.21|44.93|45.21|44.93|45.21|44.93|45.2|44.92|3
1737415580000|2025-01-20 23:26:20|45.22|44.94|45.21|44.93|45.23|44.95|45.21|44.93|4
1737415590000|2025-01-20 23:26:30|45.2|44.92|45.17|44.89|45.2|44.92|45.17|44.89|4
1737415600000|2025-01-20 23:26:40|45.18|44.9|45.21|44.93|45.21|44.93|45.18|44.9|4
1737415610000|2025-01-20 23:26:50|45.22|44.94|45.26|44.98|45.26|44.98|45.22|44.94|7
1737415620000|2025-01-20 23:27:00|45.25|44.97|45.23|44.95|45.25|44.97|45.22|44.94|5
1737415630000|2025-01-20 23:27:10|45.24|44.96|45.17|44.89|45.25|44.97|45.17|44.89|12
1737415640000|2025-01-20 23:27:20|45.18|44.9|45.17|44.89|45.18|44.9|45.17|44.89|6
1737415650000|2025-01-20 23:27:30|45.16|44.88|45.16|44.88|45.16|44.88|45.13|44.85|9
1737415660000|2025-01-20 23:27:40|45.15|44.87|45.14|44.86|45.16|44.88|45.14|44.86|4
1737415670000|2025-01-20 23:27:50|45.15|44.87|45.14|44.86|45.16|44.88|45.14|44.86|4
1737415680000|2025-01-20 23:28:00|45.15|44.87|45.14|44.86|45.16|44.88|45.14|44.86|6
1737415690000|2025-01-20 23:28:10|45.15|44.87|45.2|44.92|45.2|44.92|45.15|44.87|7
1737415700000|2025-01-20 23:28:20|45.19|44.91|45.18|44.9|45.19|44.91|45.17|44.89|6
1737415710000|2025-01-20 23:28:30|45.19|44.91|45.22|44.94|45.22|44.94|45.19|44.91|4
1737415720000|2025-01-20 23:28:40|45.21|44.93|45.23|44.95|45.23|44.95|45.21|44.93|5
1737415730000|2025-01-20 23:28:50|45.24|44.96|45.25|44.97|45.25|44.97|45.24|44.96|4
1737415740000|2025-01-20 23:29:00|45.26|44.98|45.23|44.95|45.26|44.98|45.23|44.95|6
1737415750000|2025-01-20 23:29:10|45.22|44.94|45.21|44.93|45.22|44.94|45.2|44.92|10
1737415760000|2025-01-20 23:29:20|45.2|44.92|45.19|44.91|45.2|44.92|45.19|44.91|4
1737415770000|2025-01-20 23:29:30|45.18|44.9|45.2|44.92|45.2|44.92|45.17|44.89|7
1737415780000|2025-01-20 23:29:40|45.21|44.93|45.21|44.93|45.22|44.94|45.2|44.92|7
1737415790000|2025-01-20 23:29:50|45.23|44.95|45.25|44.97|45.26|44.98|45.22|44.94|6
1737415800000|2025-01-20 23:30:00|45.24|44.96|45.22|44.94|45.25|44.97|45.22|44.94|7
1737415810000|2025-01-20 23:30:10|45.21|44.93|45.17|44.89|45.21|44.93|45.17|44.89|4
1737415820000|2025-01-20 23:30:20|45.18|44.9|45.14|44.86|45.18|44.9|45.14|44.86|5
1737415830000|2025-01-20 23:30:30|45.12|44.84|45.09|44.81|45.12|44.84|45.09|44.81|4
1737415840000|2025-01-20 23:30:40|45.1|44.82|45.16|44.88|45.17|44.89|45.1|44.82|9
1737415850000|2025-01-20 23:30:50|45.15|44.87|45.16|44.88|45.16|44.88|45.15|44.87|4
1737415860000|2025-01-20 23:31:00|45.15|44.87|45.09|44.81|45.15|44.87|45.09|44.81|11
1737415870000|2025-01-20 23:31:10|45.08|44.8|45.06|44.78|45.09|44.81|45.06|44.78|5
1737415880000|2025-01-20 23:31:20|45.05|44.77|45.03|44.75|45.05|44.77|45.03|44.75|5
1737415890000|2025-01-20 23:31:30|45.02|44.74|45.03|44.75|45.03|44.75|45.01|44.73|6
1737415900000|2025-01-20 23:31:40|45.02|44.74|44.99|44.71|45.02|44.74|44.99|44.71|4
1737415910000|2025-01-20 23:31:50|45|44.72|45.01|44.73|45.01|44.73|44.97|44.69|7
1737415920000|2025-01-20 23:32:00|45.02|44.74|44.97|44.69|45.02|44.74|44.97|44.69|10
1737415930000|2025-01-20 23:32:10|44.96|44.68|45.02|44.74|45.03|44.75|44.96|44.68|11
1737415940000|2025-01-20 23:32:20|45.01|44.73|45|44.72|45.02|44.74|44.99|44.71|6
1737415950000|2025-01-20 23:32:30|45.01|44.73|44.98|44.7|45.01|44.73|44.97|44.69|8
1737415960000|2025-01-20 23:32:40|44.99|44.71|45.02|44.74|45.02|44.74|44.99|44.71|6
1737415970000|2025-01-20 23:32:50|45.03|44.75|45.07|44.79|45.08|44.8|45.03|44.75|9
1737415980000|2025-01-20 23:33:00|45.08|44.8|45.1|44.82|45.11|44.83|45.08|44.8|9
1737415990000|2025-01-20 23:33:10|45.12|44.84|45.1|44.82|45.12|44.84|45.09|44.81|11
1737416000000|2025-01-20 23:33:20|45.11|44.83|45.08|44.8|45.11|44.83|45.07|44.79|11
1737416010000|2025-01-20 23:33:30|45.09|44.81|45.09|44.81|45.09|44.81|45.08|44.8|3
1737416020000|2025-01-20 23:33:40|45.1|44.82|45.1|44.82|45.11|44.83|45.1|44.82|5
1737416030000|2025-01-20 23:33:50|45.11|44.83|45.12|44.84|45.12|44.84|45.11|44.83|4
1737416040000|2025-01-20 23:34:00|45.11|44.83|45.11|44.83|45.12|44.84|45.08|44.8|12
1737416050000|2025-01-20 23:34:10|45.1|44.82|45.1|44.82|45.11|44.83|45.09|44.81|5
1737416060000|2025-01-20 23:34:20|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|6
1737416070000|2025-01-20 23:34:30|45.09|44.81|45.09|44.81|45.1|44.82|45.09|44.81|3
1737416080000|2025-01-20 23:34:40|45.1|44.82|45.09|44.81|45.1|44.82|45.09|44.81|6
1737416090000|2025-01-20 23:34:50|45.1|44.82|45.13|44.85|45.13|44.85|45.1|44.82|4
1737416100000|2025-01-20 23:35:00|45.14|44.86|45.18|44.9|45.19|44.91|45.14|44.86|10
1737416110000|2025-01-20 23:35:10|45.17|44.89|45.17|44.89|45.17|44.89|45.16|44.88|11
1737416120000|2025-01-20 23:35:20|45.18|44.9|45.19|44.91|45.19|44.91|45.17|44.89|8
1737416130000|2025-01-20 23:35:30|45.18|44.9|45.19|44.91|45.19|44.91|45.16|44.88|12
1737416140000|2025-01-20 23:35:40|45.18|44.9|45.19|44.91|45.19|44.91|45.18|44.9|4
1737416150000|2025-01-20 23:35:50|45.18|44.9|45.16|44.88|45.19|44.91|45.16|44.88|7
1737416160000|2025-01-20 23:36:00|45.15|44.87|45.13|44.85|45.15|44.87|45.13|44.85|11
1737416170000|2025-01-20 23:36:10|45.14|44.86|45.11|44.83|45.14|44.86|45.11|44.83|10
1737416180000|2025-01-20 23:36:20|45.12|44.84|45.1|44.82|45.12|44.84|45.1|44.82|7
1737416190000|2025-01-20 23:36:30|45.09|44.81|45.04|44.76|45.09|44.81|45.03|44.75|10
1737416200000|2025-01-20 23:36:40|45.05|44.77|45.08|44.8|45.08|44.8|45.05|44.77|10
1737416210000|2025-01-20 23:36:50|45.07|44.79|45.07|44.79|45.08|44.8|45.07|44.79|15
1737416220000|2025-01-20 23:37:00|45.08|44.8|45.12|44.84|45.12|44.84|45.07|44.79|10
1737416230000|2025-01-20 23:37:10|45.11|44.83|45.12|44.84|45.13|44.85|45.11|44.83|8
1737416240000|2025-01-20 23:37:20|45.13|44.85|45.13|44.85|45.13|44.85|45.11|44.83|15
1737416250000|2025-01-20 23:37:30|45.14|44.86|45.16|44.88|45.17|44.89|45.14|44.86|15
1737416260000|2025-01-20 23:37:40|45.17|44.89|45.17|44.89|45.18|44.9|45.17|44.89|5
1737416270000|2025-01-20 23:37:50|45.18|44.9|45.19|44.91|45.19|44.91|45.17|44.89|4
1737416280000|2025-01-20 23:38:00|45.18|44.9|45.14|44.86|45.19|44.91|45.12|44.84|14
1737416290000|2025-01-20 23:38:10|45.13|44.85|45.14|44.86|45.14|44.86|45.13|44.85|2
1737416300000|2025-01-20 23:38:20|45.15|44.87|45.23|44.95|45.23|44.95|45.15|44.87|8
1737416310000|2025-01-20 23:38:30|45.24|44.96|45.25|44.97|45.26|44.98|45.23|44.95|15
1737416320000|2025-01-20 23:38:40|45.26|44.98|45.29|45.01|45.29|45.01|45.26|44.98|6
1737416330000|2025-01-20 23:38:50|45.28|45|45.3|45.02|45.32|45.04|45.28|45|8
1737416340000|2025-01-20 23:39:00|45.29|45.01|45.26|44.98|45.32|45.04|45.26|44.98|9
1737416350000|2025-01-20 23:39:10|45.25|44.97|45.26|44.98|45.27|44.99|45.25|44.97|4
1737416360000|2025-01-20 23:39:20|45.27|44.99|45.25|44.97|45.27|44.99|45.24|44.96|10
1737416370000|2025-01-20 23:39:30|45.24|44.96|45.22|44.94|45.24|44.96|45.22|44.94|2
1737416380000|2025-01-20 23:39:40|45.23|44.95|45.24|44.96|45.25|44.97|45.22|44.94|5
1737416390000|2025-01-20 23:39:50|45.25|44.97|45.24|44.96|45.25|44.97|45.24|44.96|2
1737416400000|2025-01-20 23:40:00|45.23|44.95|45.24|44.96|45.25|44.97|45.22|44.94|12
1737416410000|2025-01-20 23:40:10|45.25|44.97|45.23|44.95|45.26|44.98|45.23|44.95|9
1737416420000|2025-01-20 23:40:20|45.24|44.96|45.2|44.92|45.24|44.96|45.19|44.91|17
1737416430000|2025-01-20 23:40:30|45.19|44.91|45.19|44.91|45.21|44.93|45.19|44.91|5
1737416440000|2025-01-20 23:40:40|45.18|44.9|45.16|44.88|45.19|44.91|45.16|44.88|7
1737416450000|2025-01-20 23:40:50|45.18|44.9|45.17|44.89|45.19|44.91|45.16|44.88|6
1737416460000|2025-01-20 23:41:00|45.16|44.88|45.13|44.85|45.16|44.88|45.13|44.85|4
1737416480000|2025-01-20 23:41:20|45.14|44.86|45.16|44.88|45.16|44.88|45.14|44.86|5
1737416490000|2025-01-20 23:41:30|45.17|44.89|45.2|44.92|45.2|44.92|45.16|44.88|9
1737416500000|2025-01-20 23:41:40|45.21|44.93|45.21|44.93|45.21|44.93|45.21|44.93|1
1737416510000|2025-01-20 23:41:50|45.22|44.94|45.21|44.93|45.22|44.94|45.21|44.93|4
1737416520000|2025-01-20 23:42:00|45.22|44.94|45.21|44.93|45.22|44.94|45.19|44.91|10
1737416530000|2025-01-20 23:42:10|45.2|44.92|45.2|44.92|45.21|44.93|45.19|44.91|7
1737416540000|2025-01-20 23:42:20|45.19|44.91|45.2|44.92|45.2|44.92|45.18|44.9|10
1737416550000|2025-01-20 23:42:30|45.19|44.91|45.2|44.92|45.2|44.92|45.19|44.91|8
1737416560000|2025-01-20 23:42:40|45.21|44.93|45.24|44.96|45.24|44.96|45.21|44.93|4
1737416570000|2025-01-20 23:42:50|45.25|44.97|45.24|44.96|45.25|44.97|45.24|44.96|2
1737416580000|2025-01-20 23:43:00|45.23|44.95|45.22|44.94|45.23|44.95|45.21|44.93|10
1737416590000|2025-01-20 23:43:10|45.23|44.95|45.25|44.97|45.25|44.97|45.23|44.95|3
1737416600000|2025-01-20 23:43:20|45.24|44.96|45.23|44.95|45.24|44.96|45.22|44.94|6
1737416610000|2025-01-20 23:43:30|45.22|44.94|45.21|44.93|45.23|44.95|45.2|44.92|6
1737416620000|2025-01-20 23:43:40|45.2|44.92|45.22|44.94|45.22|44.94|45.2|44.92|5
1737416640000|2025-01-20 23:44:00|45.23|44.95|45.23|44.95|45.23|44.95|45.23|44.95|1
1737416650000|2025-01-20 23:44:10|45.24|44.96|45.24|44.96|45.24|44.96|45.24|44.96|1
1737416660000|2025-01-20 23:44:20|45.25|44.97|45.26|44.98|45.29|45.01|45.25|44.97|7
1737416670000|2025-01-20 23:44:30|45.25|44.97|45.25|44.97|45.25|44.97|45.24|44.96|3
1737416680000|2025-01-20 23:44:40|45.26|44.98|45.28|45|45.28|45|45.26|44.98|3
1737416690000|2025-01-20 23:44:50|45.29|45.01|45.29|45.01|45.29|45.01|45.29|45.01|1
1737416700000|2025-01-20 23:45:00|45.28|45|45.27|44.99|45.28|45|45.26|44.98|8
1737416710000|2025-01-20 23:45:10|45.26|44.98|45.25|44.97|45.27|44.99|45.24|44.96|7
1737416720000|2025-01-20 23:45:20|45.24|44.96|45.21|44.93|45.24|44.96|45.19|44.91|9
1737416730000|2025-01-20 23:45:30|45.2|44.92|45.21|44.93|45.22|44.94|45.2|44.92|6
1737416740000|2025-01-20 23:45:40|45.22|44.94|45.19|44.91|45.22|44.94|45.18|44.9|10
1737416750000|2025-01-20 23:45:50|45.2|44.92|45.15|44.87|45.2|44.92|45.15|44.87|9
1737416760000|2025-01-20 23:46:00|45.16|44.88|45.17|44.89|45.17|44.89|45.16|44.88|6
1737416770000|2025-01-20 23:46:10|45.16|44.88|45.16|44.88|45.17|44.89|45.14|44.86|9
1737416780000|2025-01-20 23:46:20|45.15|44.87|45.11|44.83|45.16|44.88|45.11|44.83|7
1737416790000|2025-01-20 23:46:30|45.1|44.82|45.09|44.81|45.1|44.82|45.09|44.81|4
1737416800000|2025-01-20 23:46:40|45.08|44.8|45.04|44.76|45.08|44.8|45.04|44.76|9
1737416810000|2025-01-20 23:46:50|45.03|44.75|44.94|44.66|45.03|44.75|44.94|44.66|12
1737416820000|2025-01-20 23:47:00|44.93|44.65|44.94|44.66|44.96|44.68|44.91|44.63|20
1737416830000|2025-01-20 23:47:10|44.93|44.65|44.96|44.68|45.01|44.73|44.92|44.64|16
1737416840000|2025-01-20 23:47:20|44.95|44.67|44.91|44.63|44.96|44.68|44.91|44.63|14
1737416850000|2025-01-20 23:47:30|44.9|44.62|44.9|44.62|44.93|44.65|44.88|44.6|16
1737416860000|2025-01-20 23:47:40|44.91|44.63|44.91|44.63|44.93|44.65|44.9|44.62|13
1737416870000|2025-01-20 23:47:50|44.89|44.61|44.89|44.61|44.9|44.62|44.88|44.6|19
1737416880000|2025-01-20 23:48:00|44.88|44.6|44.86|44.58|44.9|44.62|44.85|44.57|15
1737416890000|2025-01-20 23:48:10|44.84|44.56|44.82|44.54|44.84|44.56|44.8|44.52|6
1737416900000|2025-01-20 23:48:20|44.83|44.55|44.83|44.55|44.87|44.59|44.81|44.53|16
1737416910000|2025-01-20 23:48:30|44.82|44.54|44.77|44.49|44.83|44.55|44.76|44.48|10
1737416920000|2025-01-20 23:48:40|44.78|44.5|44.77|44.49|44.79|44.51|44.75|44.47|13
1737416930000|2025-01-20 23:48:50|44.78|44.5|44.72|44.44|44.79|44.51|44.72|44.44|13
1737416940000|2025-01-20 23:49:00|44.75|44.47|44.78|44.5|44.83|44.55|44.75|44.47|13
1737416950000|2025-01-20 23:49:10|44.79|44.51|44.75|44.47|44.79|44.51|44.73|44.45|15
1737416960000|2025-01-20 23:49:20|44.76|44.48|44.73|44.45|44.76|44.48|44.73|44.45|4
1737416970000|2025-01-20 23:49:30|44.72|44.44|44.69|44.41|44.74|44.46|44.69|44.41|11
1737416980000|2025-01-20 23:49:40|44.7|44.42|44.7|44.42|44.75|44.47|44.69|44.41|13
1737416990000|2025-01-20 23:49:50|44.71|44.43|44.69|44.41|44.72|44.44|44.69|44.41|11
1737417000000|2025-01-20 23:50:00|44.68|44.4|44.76|44.48|44.78|44.5|44.68|44.4|13
1737417010000|2025-01-20 23:50:10|44.77|44.49|44.89|44.61|44.89|44.61|44.77|44.49|11
1737417020000|2025-01-20 23:50:20|44.88|44.6|44.88|44.6|44.89|44.61|44.86|44.58|11
1737417030000|2025-01-20 23:50:30|44.89|44.61|44.93|44.65|44.95|44.67|44.89|44.61|11
1737417040000|2025-01-20 23:50:40|44.94|44.66|44.87|44.59|44.94|44.66|44.87|44.59|9
1737417050000|2025-01-20 23:50:50|44.86|44.58|44.79|44.51|44.86|44.58|44.78|44.5|22
1737417060000|2025-01-20 23:51:00|44.78|44.5|44.8|44.52|44.81|44.53|44.75|44.47|15
1737417070000|2025-01-20 23:51:10|44.79|44.51|44.83|44.55|44.83|44.55|44.76|44.48|11
1737417080000|2025-01-20 23:51:20|44.82|44.54|44.78|44.5|44.83|44.55|44.77|44.49|16
1737417090000|2025-01-20 23:51:30|44.79|44.51|44.81|44.53|44.83|44.55|44.78|44.5|17
1737417100000|2025-01-20 23:51:40|44.8|44.52|44.79|44.51|44.8|44.52|44.75|44.47|14
1737417110000|2025-01-20 23:51:50|44.78|44.5|44.78|44.5|44.78|44.5|44.77|44.49|9
1737417120000|2025-01-20 23:52:00|44.77|44.49|44.7|44.42|44.78|44.5|44.7|44.42|13
1737417130000|2025-01-20 23:52:10|44.68|44.4|44.7|44.42|44.71|44.43|44.68|44.4|9
1737417140000|2025-01-20 23:52:20|44.68|44.4|44.64|44.36|44.69|44.41|44.64|44.36|11
1737417150000|2025-01-20 23:52:30|44.65|44.37|44.65|44.37|44.67|44.39|44.62|44.34|12
1737417160000|2025-01-20 23:52:40|44.64|44.36|44.65|44.37|44.65|44.37|44.64|44.36|4
1737417170000|2025-01-20 23:52:50|44.66|44.38|44.67|44.39|44.67|44.39|44.64|44.36|10
1737417180000|2025-01-20 23:53:00|44.66|44.38|44.65|44.37|44.66|44.38|44.65|44.37|2
1737417190000|2025-01-20 23:53:10|44.64|44.36|44.67|44.39|44.67|44.39|44.64|44.36|4
1737417200000|2025-01-20 23:53:20|44.69|44.41|44.65|44.37|44.71|44.43|44.65|44.37|11
1737417210000|2025-01-20 23:53:30|44.63|44.35|44.62|44.34|44.63|44.35|44.61|44.33|4
1737417220000|2025-01-20 23:53:40|44.63|44.35|44.66|44.38|44.67|44.39|44.63|44.35|6
1737417230000|2025-01-20 23:53:50|44.67|44.39|44.67|44.39|44.7|44.42|44.67|44.39|9
1737417240000|2025-01-20 23:54:00|44.7|44.42|44.66|44.38|44.71|44.43|44.66|44.38|7
1737417250000|2025-01-20 23:54:10|44.64|44.36|44.6|44.32|44.64|44.36|44.6|44.32|9
1737417260000|2025-01-20 23:54:20|44.62|44.34|44.6|44.32|44.62|44.34|44.6|44.32|3
1737417270000|2025-01-20 23:54:30|44.61|44.33|44.6|44.32|44.61|44.33|44.6|44.32|6
1737417280000|2025-01-20 23:54:40|44.61|44.33|44.6|44.32|44.61|44.33|44.57|44.29|12
1737417290000|2025-01-20 23:54:50|44.59|44.31|44.62|44.34|44.63|44.35|44.57|44.29|9
1737417300000|2025-01-20 23:55:00|44.63|44.35|44.59|44.31|44.63|44.35|44.57|44.29|16
1737417310000|2025-01-20 23:55:10|44.58|44.3|44.62|44.34|44.62|44.34|44.57|44.29|14
1737417320000|2025-01-20 23:55:20|44.61|44.33|44.55|44.27|44.61|44.33|44.55|44.27|11
1737417330000|2025-01-20 23:55:30|44.56|44.28|44.59|44.31|44.59|44.31|44.55|44.27|11
1737417340000|2025-01-20 23:55:40|44.58|44.3|44.62|44.34|44.63|44.35|44.58|44.3|16
1737417350000|2025-01-20 23:55:50|44.61|44.33|44.6|44.32|44.62|44.34|44.59|44.31|8
1737417360000|2025-01-20 23:56:00|44.61|44.33|44.66|44.38|44.68|44.4|44.61|44.33|12
1737417370000|2025-01-20 23:56:10|44.65|44.37|44.63|44.35|44.66|44.38|44.62|44.34|9
1737417380000|2025-01-20 23:56:20|44.64|44.36|44.74|44.46|44.74|44.46|44.64|44.36|8
1737417390000|2025-01-20 23:56:30|44.75|44.47|44.79|44.51|44.79|44.51|44.75|44.47|4
1737417400000|2025-01-20 23:56:40|44.8|44.52|44.83|44.55|44.83|44.55|44.79|44.51|12
1737417410000|2025-01-20 23:56:50|44.84|44.56|44.87|44.59|44.87|44.59|44.83|44.55|15
1737417420000|2025-01-20 23:57:00|44.86|44.58|44.86|44.58|44.86|44.58|44.83|44.55|15
1737417430000|2025-01-20 23:57:10|44.85|44.57|44.87|44.59|44.87|44.59|44.82|44.54|14
1737417440000|2025-01-20 23:57:20|44.88|44.6|44.89|44.61|44.9|44.62|44.86|44.58|12
1737417450000|2025-01-20 23:57:30|44.88|44.6|44.83|44.55|44.88|44.6|44.82|44.54|9
1737417460000|2025-01-20 23:57:40|44.82|44.54|44.85|44.57|44.85|44.57|44.81|44.53|13
1737417470000|2025-01-20 23:57:50|44.84|44.56|44.79|44.51|44.85|44.57|44.78|44.5|13
1737417480000|2025-01-20 23:58:00|44.78|44.5|44.83|44.55|44.83|44.55|44.78|44.5|10
1737417490000|2025-01-20 23:58:10|44.82|44.54|44.74|44.46|44.83|44.55|44.73|44.45|15
1737417500000|2025-01-20 23:58:20|44.76|44.48|44.76|44.48|44.77|44.49|44.74|44.46|8
1737417510000|2025-01-20 23:58:30|44.75|44.47|44.79|44.51|44.79|44.51|44.75|44.47|8
1737417520000|2025-01-20 23:58:40|44.78|44.5|44.79|44.51|44.79|44.51|44.77|44.49|4
1737417530000|2025-01-20 23:58:50|44.81|44.53|44.82|44.54|44.83|44.55|44.79|44.51|14
1737417540000|2025-01-20 23:59:00|44.81|44.53|44.82|44.54|44.82|44.54|44.8|44.52|4
1737417550000|2025-01-20 23:59:10|44.81|44.53|44.84|44.56|44.84|44.56|44.81|44.53|13
1737417560000|2025-01-20 23:59:20|44.83|44.55|44.84|44.56|44.84|44.56|44.8|44.52|7
1737417570000|2025-01-20 23:59:30|44.83|44.55|44.84|44.56|44.84|44.56|44.83|44.55|6
1737417580000|2025-01-20 23:59:40|44.85|44.57|44.87|44.59|44.87|44.59|44.85|44.57|5
1737417590000|2025-01-20 23:59:50|44.86|44.58|44.87|44.59|44.87|44.59|44.85|44.57|6
1737417600000|2025-01-21 00:00:00|44.88|44.6|44.83|44.55|44.88|44.6|44.82|44.54|10
1737417610000|2025-01-21 00:00:10|44.82|44.54|44.86|44.58|44.88|44.6|44.81|44.53|17
1737417620000|2025-01-21 00:00:20|44.85|44.57|44.89|44.61|44.9|44.62|44.83|44.55|21
1737417630000|2025-01-21 00:00:30|44.9|44.62|44.92|44.64|44.92|44.64|44.89|44.61|8
1737417640000|2025-01-21 00:00:40|44.91|44.63|44.83|44.55|44.92|44.64|44.83|44.55|12
1737417650000|2025-01-21 00:00:50|44.85|44.57|44.91|44.63|44.91|44.63|44.85|44.57|7
1737417660000|2025-01-21 00:01:00|44.94|44.66|44.99|44.71|45|44.72|44.92|44.64|13
1737417670000|2025-01-21 00:01:10|44.98|44.7|45.01|44.73|45.02|44.74|44.97|44.69|18
1737417680000|2025-01-21 00:01:20|45.02|44.74|44.97|44.69|45.03|44.75|44.97|44.69|17
1737417690000|2025-01-21 00:01:30|44.98|44.7|45.04|44.76|45.05|44.77|44.98|44.7|18
1737417700000|2025-01-21 00:01:40|45.05|44.77|45.06|44.78|45.08|44.8|45.04|44.76|7
1737417710000|2025-01-21 00:01:50|45.05|44.77|44.94|44.66|45.05|44.77|44.93|44.65|15
1737417720000|2025-01-21 00:02:00|44.92|44.64|44.81|44.53|44.92|44.64|44.81|44.53|10
1737417730000|2025-01-21 00:02:10|44.8|44.52|44.75|44.47|44.8|44.52|44.74|44.46|15
1737417740000|2025-01-21 00:02:20|44.76|44.48|44.71|44.43|44.77|44.49|44.71|44.43|12
1737417750000|2025-01-21 00:02:30|44.7|44.42|44.69|44.41|44.71|44.43|44.64|44.36|18
1737417760000|2025-01-21 00:02:40|44.68|44.4|44.76|44.48|44.76|44.48|44.68|44.4|8
1737417770000|2025-01-21 00:02:50|44.75|44.47|44.76|44.48|44.79|44.51|44.75|44.47|11
1737417780000|2025-01-21 00:03:00|44.75|44.47|44.68|44.4|44.75|44.47|44.67|44.39|19
1737417790000|2025-01-21 00:03:10|44.67|44.39|44.62|44.34|44.67|44.39|44.61|44.33|13
1737417800000|2025-01-21 00:03:20|44.63|44.35|44.59|44.31|44.64|44.36|44.59|44.31|8
1737417810000|2025-01-21 00:03:30|44.58|44.3|44.55|44.27|44.59|44.31|44.54|44.26|17
1737417820000|2025-01-21 00:03:40|44.56|44.28|44.62|44.34|44.62|44.34|44.56|44.28|11
1737417830000|2025-01-21 00:03:50|44.64|44.36|44.58|44.3|44.64|44.36|44.58|44.3|19
1737417840000|2025-01-21 00:04:00|44.59|44.31|44.54|44.26|44.59|44.31|44.54|44.26|16
1737417850000|2025-01-21 00:04:10|44.52|44.24|44.49|44.21|44.52|44.24|44.49|44.21|5
1737417860000|2025-01-21 00:04:20|44.5|44.22|44.49|44.21|44.51|44.23|44.49|44.21|10
1737417870000|2025-01-21 00:04:30|44.5|44.22|44.6|44.32|44.62|44.34|44.5|44.22|19
1737417880000|2025-01-21 00:04:40|44.59|44.31|44.52|44.24|44.59|44.31|44.51|44.23|10
1737417890000|2025-01-21 00:04:50|44.51|44.23|44.51|44.23|44.51|44.23|44.48|44.2|13
1737417900000|2025-01-21 00:05:00|44.5|44.22|44.48|44.2|44.51|44.23|44.46|44.18|13
1737417910000|2025-01-21 00:05:10|44.49|44.21|44.5|44.22|44.51|44.23|44.48|44.2|14
1737417920000|2025-01-21 00:05:20|44.49|44.21|44.49|44.21|44.5|44.22|44.47|44.19|10
1737417930000|2025-01-21 00:05:30|44.5|44.22|44.57|44.29|44.57|44.29|44.49|44.21|17
1737417940000|2025-01-21 00:05:40|44.59|44.31|44.6|44.32|44.6|44.32|44.58|44.3|14
1737417950000|2025-01-21 00:05:50|44.62|44.34|44.68|44.4|44.68|44.4|44.62|44.34|21
1737417960000|2025-01-21 00:06:00|44.69|44.41|44.66|44.38|44.71|44.43|44.66|44.38|14
1737417970000|2025-01-21 00:06:10|44.65|44.37|44.64|44.36|44.68|44.4|44.64|44.36|12
1737417980000|2025-01-21 00:06:20|44.62|44.34|44.57|44.29|44.62|44.34|44.57|44.29|8
1737417990000|2025-01-21 00:06:30|44.58|44.3|44.56|44.28|44.58|44.3|44.55|44.27|13
1737418000000|2025-01-21 00:06:40|44.55|44.27|44.57|44.29|44.59|44.31|44.55|44.27|9
1737418010000|2025-01-21 00:06:50|44.58|44.3|44.59|44.31|44.59|44.31|44.56|44.28|12
1737418020000|2025-01-21 00:07:00|44.58|44.3|44.59|44.31|44.63|44.35|44.58|44.3|12
1737418030000|2025-01-21 00:07:10|44.58|44.3|44.64|44.36|44.65|44.37|44.58|44.3|11
1737418040000|2025-01-21 00:07:20|44.65|44.37|44.58|44.3|44.66|44.38|44.58|44.3|12
1737418050000|2025-01-21 00:07:30|44.59|44.31|44.6|44.32|44.6|44.32|44.58|44.3|8
1737418060000|2025-01-21 00:07:40|44.59|44.31|44.6|44.32|44.61|44.33|44.59|44.31|10
1737418070000|2025-01-21 00:07:50|44.61|44.33|44.67|44.39|44.68|44.4|44.6|44.32|15
1737418080000|2025-01-21 00:08:00|44.66|44.38|44.64|44.36|44.66|44.38|44.6|44.32|9
1737418090000|2025-01-21 00:08:10|44.65|44.37|44.7|44.42|44.72|44.44|44.65|44.37|7
1737418100000|2025-01-21 00:08:20|44.71|44.43|44.7|44.42|44.71|44.43|44.68|44.4|12
1737418110000|2025-01-21 00:08:30|44.73|44.45|44.79|44.51|44.79|44.51|44.72|44.44|14
1737418120000|2025-01-21 00:08:40|44.81|44.53|44.78|44.5|44.82|44.54|44.78|44.5|10
1737418130000|2025-01-21 00:08:50|44.75|44.47|44.79|44.51|44.79|44.51|44.72|44.44|9
1737418140000|2025-01-21 00:09:00|44.8|44.52|44.76|44.48|44.8|44.52|44.75|44.47|10
1737418150000|2025-01-21 00:09:10|44.75|44.47|44.69|44.41|44.75|44.47|44.69|44.41|9
1737418160000|2025-01-21 00:09:20|44.68|44.4|44.71|44.43|44.72|44.44|44.68|44.4|8
1737418170000|2025-01-21 00:09:30|44.7|44.42|44.57|44.29|44.7|44.42|44.57|44.29|11
1737418180000|2025-01-21 00:09:40|44.58|44.3|44.61|44.33|44.61|44.33|44.57|44.29|9
1737418190000|2025-01-21 00:09:50|44.62|44.34|44.69|44.41|44.69|44.41|44.62|44.34|12
1737418200000|2025-01-21 00:10:00|44.68|44.4|44.71|44.43|44.76|44.48|44.68|44.4|19
1737418210000|2025-01-21 00:10:10|44.7|44.42|44.75|44.47|44.75|44.47|44.7|44.42|14
1737418220000|2025-01-21 00:10:20|44.76|44.48|44.85|44.57|44.86|44.58|44.76|44.48|11
1737418230000|2025-01-21 00:10:30|44.83|44.55|44.88|44.6|44.89|44.61|44.82|44.54|16
1737418240000|2025-01-21 00:10:40|44.89|44.61|44.93|44.65|44.96|44.68|44.88|44.6|10
1737418250000|2025-01-21 00:10:50|44.92|44.64|44.93|44.65|44.94|44.66|44.92|44.64|6
1737418260000|2025-01-21 00:11:00|44.94|44.66|44.92|44.64|44.97|44.69|44.91|44.63|18
1737418270000|2025-01-21 00:11:10|44.93|44.65|44.94|44.66|44.95|44.67|44.91|44.63|20
1737418280000|2025-01-21 00:11:20|44.93|44.65|45.01|44.73|45.01|44.73|44.93|44.65|16
1737418290000|2025-01-21 00:11:30|45|44.72|45.01|44.73|45.02|44.74|44.98|44.7|19
1737418300000|2025-01-21 00:11:40|45.02|44.74|45.02|44.74|45.02|44.74|45.01|44.73|5
1737418310000|2025-01-21 00:11:50|45.01|44.73|44.96|44.68|45.01|44.73|44.96|44.68|10
1737418320000|2025-01-21 00:12:00|44.93|44.65|44.89|44.61|44.93|44.65|44.87|44.59|8
1737418330000|2025-01-21 00:12:10|44.88|44.6|44.85|44.57|44.88|44.6|44.83|44.55|7
1737418340000|2025-01-21 00:12:20|44.86|44.58|44.81|44.53|44.88|44.6|44.81|44.53|15
1737418350000|2025-01-21 00:12:30|44.8|44.52|44.75|44.47|44.8|44.52|44.75|44.47|9
1737418360000|2025-01-21 00:12:40|44.76|44.48|44.77|44.49|44.78|44.5|44.75|44.47|7
1737418370000|2025-01-21 00:12:50|44.78|44.5|44.76|44.48|44.78|44.5|44.75|44.47|7
1737418380000|2025-01-21 00:13:00|44.78|44.5|44.79|44.51|44.8|44.52|44.75|44.47|13
1737418390000|2025-01-21 00:13:10|44.8|44.52|44.79|44.51|44.81|44.53|44.78|44.5|17
1737418400000|2025-01-21 00:13:20|44.81|44.53|44.83|44.55|44.84|44.56|44.81|44.53|13
1737418410000|2025-01-21 00:13:30|44.82|44.54|44.85|44.57|44.88|44.6|44.82|44.54|11
1737418420000|2025-01-21 00:13:40|44.86|44.58|44.93|44.65|44.94|44.66|44.86|44.58|7
1737418430000|2025-01-21 00:13:50|44.94|44.66|44.98|44.7|44.98|44.7|44.94|44.66|7
1737418440000|2025-01-21 00:14:00|44.99|44.71|44.96|44.68|45|44.72|44.96|44.68|12
1737418450000|2025-01-21 00:14:10|44.98|44.7|45.01|44.73|45.02|44.74|44.98|44.7|9
1737418460000|2025-01-21 00:14:20|45|44.72|44.97|44.69|45|44.72|44.97|44.69|8
1737418470000|2025-01-21 00:14:30|44.98|44.7|44.95|44.67|44.98|44.7|44.92|44.64|10
1737418480000|2025-01-21 00:14:40|44.96|44.68|45.01|44.73|45.01|44.73|44.94|44.66|20
1737418490000|2025-01-21 00:14:50|45.02|44.74|45.04|44.76|45.04|44.76|45|44.72|12
1737418500000|2025-01-21 00:15:00|45.03|44.75|45.03|44.75|45.04|44.76|45.01|44.73|13
1737418510000|2025-01-21 00:15:10|45.04|44.76|44.96|44.68|45.06|44.78|44.96|44.68|17
1737418520000|2025-01-21 00:15:20|44.95|44.67|44.99|44.71|44.99|44.71|44.94|44.66|10
1737418530000|2025-01-21 00:15:30|44.98|44.7|45.04|44.76|45.04|44.76|44.98|44.7|15
1737418540000|2025-01-21 00:15:40|45.03|44.75|45.03|44.75|45.07|44.79|45.03|44.75|16
1737418550000|2025-01-21 00:15:50|45.02|44.74|45.04|44.76|45.05|44.77|45.02|44.74|9
1737418560000|2025-01-21 00:16:00|45.06|44.78|45.07|44.79|45.09|44.81|45.06|44.78|10
1737418570000|2025-01-21 00:16:10|45.06|44.78|45|44.72|45.06|44.78|45|44.72|10
1737418580000|2025-01-21 00:16:20|45.01|44.73|45.01|44.73|45.03|44.75|44.99|44.71|15
1737418590000|2025-01-21 00:16:30|45|44.72|44.96|44.68|45|44.72|44.95|44.67|14
1737418600000|2025-01-21 00:16:40|44.95|44.67|44.93|44.65|44.95|44.67|44.9|44.62|15
1737418610000|2025-01-21 00:16:50|44.92|44.64|44.87|44.59|44.92|44.64|44.85|44.57|14
1737418620000|2025-01-21 00:17:00|44.88|44.6|44.85|44.57|44.88|44.6|44.84|44.56|17
1737418630000|2025-01-21 00:17:10|44.86|44.58|44.94|44.66|44.94|44.66|44.84|44.56|8
1737418640000|2025-01-21 00:17:20|44.96|44.68|44.97|44.69|44.98|44.7|44.95|44.67|12
1737418650000|2025-01-21 00:17:30|44.98|44.7|45.04|44.76|45.04|44.76|44.97|44.69|13
1737418660000|2025-01-21 00:17:40|45.05|44.77|45.07|44.79|45.09|44.81|45.02|44.74|15
1737418670000|2025-01-21 00:17:50|45.06|44.78|45.07|44.79|45.1|44.82|45.06|44.78|12
1737418680000|2025-01-21 00:18:00|45.06|44.78|45.02|44.74|45.07|44.79|45|44.72|12
1737418690000|2025-01-21 00:18:10|45.03|44.75|44.99|44.71|45.05|44.77|44.99|44.71|12
1737418700000|2025-01-21 00:18:20|44.97|44.69|45.02|44.74|45.02|44.74|44.97|44.69|16
1737418710000|2025-01-21 00:18:30|45.03|44.75|45.05|44.77|45.09|44.81|45.03|44.75|14
1737418720000|2025-01-21 00:18:40|45.04|44.76|45.11|44.83|45.11|44.83|45.03|44.75|15
1737418730000|2025-01-21 00:18:50|45.1|44.82|45.11|44.83|45.11|44.83|45.04|44.76|14
1737418740000|2025-01-21 00:19:00|45.1|44.82|45.06|44.78|45.1|44.82|45.04|44.76|15
1737418750000|2025-01-21 00:19:10|45.05|44.77|45.03|44.75|45.05|44.77|44.99|44.71|13
1737418760000|2025-01-21 00:19:20|45.02|44.74|44.91|44.63|45.02|44.74|44.91|44.63|11
1737418770000|2025-01-21 00:19:30|44.9|44.62|44.91|44.63|44.93|44.65|44.89|44.61|14
1737418780000|2025-01-21 00:19:40|44.92|44.64|44.91|44.63|44.94|44.66|44.9|44.62|18
1737418790000|2025-01-21 00:19:50|44.88|44.6|44.92|44.64|44.94|44.66|44.88|44.6|12
1737418800000|2025-01-21 00:20:00|44.94|44.66|44.95|44.67|44.97|44.69|44.93|44.65|24
1737418810000|2025-01-21 00:20:10|44.96|44.68|44.88|44.6|44.96|44.68|44.88|44.6|17
1737418820000|2025-01-21 00:20:20|44.87|44.59|44.97|44.69|44.97|44.69|44.87|44.59|14
1737418830000|2025-01-21 00:20:30|44.98|44.7|45.01|44.73|45.02|44.74|44.97|44.69|18
1737418840000|2025-01-21 00:20:40|45.02|44.74|45.06|44.78|45.07|44.79|45|44.72|19
1737418850000|2025-01-21 00:20:50|45.07|44.79|45.09|44.81|45.11|44.83|45.07|44.79|16
1737418860000|2025-01-21 00:21:00|45.08|44.8|45.06|44.78|45.08|44.8|45.01|44.73|16
1737418870000|2025-01-21 00:21:10|45.05|44.77|45.09|44.81|45.09|44.81|45.04|44.76|13
1737418880000|2025-01-21 00:21:20|45.08|44.8|45.11|44.83|45.11|44.83|45.07|44.79|15
1737418890000|2025-01-21 00:21:30|45.1|44.82|45.12|44.84|45.13|44.85|45.1|44.82|11
1737418900000|2025-01-21 00:21:40|45.11|44.83|45.13|44.85|45.14|44.86|45.11|44.83|11
1737418910000|2025-01-21 00:21:50|45.14|44.86|45.12|44.84|45.14|44.86|45.12|44.84|6
1737418920000|2025-01-21 00:22:00|45.13|44.85|45.05|44.77|45.13|44.85|45.03|44.75|14
1737418930000|2025-01-21 00:22:10|45.04|44.76|45.04|44.76|45.05|44.77|45.01|44.73|15
1737418940000|2025-01-21 00:22:20|45.03|44.75|45.03|44.75|45.05|44.77|45.01|44.73|16
1737418950000|2025-01-21 00:22:30|45.04|44.76|45.07|44.79|45.07|44.79|45.02|44.74|16
1737418960000|2025-01-21 00:22:40|45.06|44.78|45.11|44.83|45.12|44.84|45.06|44.78|11
1737418970000|2025-01-21 00:22:50|45.1|44.82|45.12|44.84|45.12|44.84|45.08|44.8|7
1737418980000|2025-01-21 00:23:00|45.11|44.83|45|44.72|45.11|44.83|45|44.72|13
1737418990000|2025-01-21 00:23:10|45.01|44.73|45.02|44.74|45.02|44.74|45|44.72|8
1737419000000|2025-01-21 00:23:20|45.01|44.73|45.02|44.74|45.02|44.74|44.98|44.7|6
1737419010000|2025-01-21 00:23:30|45.04|44.76|44.98|44.7|45.05|44.77|44.98|44.7|16
1737419020000|2025-01-21 00:23:40|44.96|44.68|44.96|44.68|45|44.72|44.96|44.68|9
1737419030000|2025-01-21 00:23:50|44.95|44.67|44.98|44.7|45|44.72|44.95|44.67|6
1737419040000|2025-01-21 00:24:00|44.97|44.69|44.92|44.64|44.97|44.69|44.92|44.64|11
1737419050000|2025-01-21 00:24:10|44.93|44.65|44.91|44.63|44.93|44.65|44.91|44.63|7
1737419060000|2025-01-21 00:24:20|44.9|44.62|44.89|44.61|44.91|44.63|44.89|44.61|6
1737419070000|2025-01-21 00:24:30|44.88|44.6|44.83|44.55|44.88|44.6|44.83|44.55|8
1737419080000|2025-01-21 00:24:40|44.82|44.54|44.81|44.53|44.82|44.54|44.79|44.51|6
1737419090000|2025-01-21 00:24:50|44.82|44.54|44.79|44.51|44.82|44.54|44.78|44.5|6
1737419100000|2025-01-21 00:25:00|44.8|44.52|44.8|44.52|44.81|44.53|44.76|44.48|15
1737419110000|2025-01-21 00:25:10|44.82|44.54|44.85|44.57|44.89|44.61|44.82|44.54|13
1737419120000|2025-01-21 00:25:20|44.84|44.56|44.85|44.57|44.88|44.6|44.83|44.55|17
1737419130000|2025-01-21 00:25:30|44.83|44.55|44.84|44.56|44.84|44.56|44.79|44.51|13
1737419140000|2025-01-21 00:25:40|44.85|44.57|44.77|44.49|44.85|44.57|44.76|44.48|13
1737419150000|2025-01-21 00:25:50|44.76|44.48|44.7|44.42|44.76|44.48|44.7|44.42|13
1737419160000|2025-01-21 00:26:00|44.71|44.43|44.68|44.4|44.73|44.45|44.68|44.4|20
1737419170000|2025-01-21 00:26:10|44.69|44.41|44.7|44.42|44.71|44.43|44.67|44.39|17
1737419180000|2025-01-21 00:26:20|44.69|44.41|44.64|44.36|44.69|44.41|44.64|44.36|14
1737419190000|2025-01-21 00:26:30|44.65|44.37|44.64|44.36|44.66|44.38|44.63|44.35|11
1737419200000|2025-01-21 00:26:40|44.65|44.37|44.71|44.43|44.72|44.44|44.65|44.37|12
1737419210000|2025-01-21 00:26:50|44.7|44.42|44.66|44.38|44.72|44.44|44.65|44.37|17
1737419220000|2025-01-21 00:27:00|44.65|44.37|44.65|44.37|44.66|44.38|44.64|44.36|13
1737419230000|2025-01-21 00:27:10|44.68|44.4|44.6|44.32|44.68|44.4|44.6|44.32|14
1737419240000|2025-01-21 00:27:20|44.61|44.33|44.58|44.3|44.62|44.34|44.58|44.3|12
1737419250000|2025-01-21 00:27:30|44.59|44.31|44.68|44.4|44.71|44.43|44.59|44.31|8
1737419260000|2025-01-21 00:27:40|44.66|44.38|44.6|44.32|44.66|44.38|44.59|44.31|12
1737419270000|2025-01-21 00:27:50|44.59|44.31|44.6|44.32|44.63|44.35|44.59|44.31|11
1737419280000|2025-01-21 00:28:00|44.61|44.33|44.72|44.44|44.74|44.46|44.61|44.33|13
1737419290000|2025-01-21 00:28:10|44.73|44.45|44.7|44.42|44.73|44.45|44.69|44.41|13
1737419300000|2025-01-21 00:28:20|44.69|44.41|44.7|44.42|44.72|44.44|44.69|44.41|9
1737419310000|2025-01-21 00:28:30|44.69|44.41|44.73|44.45|44.75|44.47|44.69|44.41|11
1737419320000|2025-01-21 00:28:40|44.72|44.44|44.71|44.43|44.72|44.44|44.68|44.4|12
1737419330000|2025-01-21 00:28:50|44.72|44.44|44.69|44.41|44.73|44.45|44.68|44.4|16
1737419340000|2025-01-21 00:29:00|44.7|44.42|44.71|44.43|44.71|44.43|44.69|44.41|12
1737419350000|2025-01-21 00:29:10|44.7|44.42|44.67|44.39|44.7|44.42|44.67|44.39|16
1737419360000|2025-01-21 00:29:20|44.66|44.38|44.76|44.48|44.77|44.49|44.66|44.38|7
1737419370000|2025-01-21 00:29:30|44.75|44.47|44.73|44.45|44.76|44.48|44.73|44.45|17
1737419380000|2025-01-21 00:29:40|44.74|44.46|44.73|44.45|44.74|44.46|44.68|44.4|15
1737419390000|2025-01-21 00:29:50|44.72|44.44|44.7|44.42|44.75|44.47|44.7|44.42|12
1737419400000|2025-01-21 00:30:00|44.69|44.41|44.7|44.42|44.7|44.42|44.67|44.39|14
1737419410000|2025-01-21 00:30:10|44.69|44.41|44.69|44.41|44.71|44.43|44.68|44.4|17
1737419420000|2025-01-21 00:30:20|44.7|44.42|44.7|44.42|44.73|44.45|44.69|44.41|16
1737419430000|2025-01-21 00:30:30|44.71|44.43|44.71|44.43|44.73|44.45|44.7|44.42|17
1737419440000|2025-01-21 00:30:40|44.7|44.42|44.75|44.47|44.75|44.47|44.7|44.42|11
1737419450000|2025-01-21 00:30:50|44.74|44.46|44.71|44.43|44.74|44.46|44.7|44.42|22
1737419460000|2025-01-21 00:31:00|44.72|44.44|44.64|44.36|44.72|44.44|44.64|44.36|11
1737419470000|2025-01-21 00:31:10|44.63|44.35|44.56|44.28|44.64|44.36|44.56|44.28|10
1737419480000|2025-01-21 00:31:20|44.57|44.29|44.6|44.32|44.6|44.32|44.56|44.28|14
1737419490000|2025-01-21 00:31:30|44.61|44.33|44.64|44.36|44.66|44.38|44.59|44.31|17
1737419500000|2025-01-21 00:31:40|44.65|44.37|44.56|44.28|44.65|44.37|44.56|44.28|17
1737419510000|2025-01-21 00:31:50|44.55|44.27|44.57|44.29|44.57|44.29|44.55|44.27|17
1737419520000|2025-01-21 00:32:00|44.56|44.28|44.58|44.3|44.58|44.3|44.51|44.23|17
1737419530000|2025-01-21 00:32:10|44.61|44.33|44.69|44.41|44.69|44.41|44.61|44.33|11
1737419540000|2025-01-21 00:32:20|44.7|44.42|44.68|44.4|44.72|44.44|44.67|44.39|16
1737419550000|2025-01-21 00:32:30|44.67|44.39|44.64|44.36|44.71|44.43|44.63|44.35|17
1737419560000|2025-01-21 00:32:40|44.65|44.37|44.63|44.35|44.66|44.38|44.61|44.33|10
1737419570000|2025-01-21 00:32:50|44.64|44.36|44.74|44.46|44.75|44.47|44.64|44.36|13
1737419580000|2025-01-21 00:33:00|44.75|44.47|44.77|44.49|44.8|44.52|44.74|44.46|15
1737419590000|2025-01-21 00:33:10|44.76|44.48|44.79|44.51|44.79|44.51|44.74|44.46|10
1737419600000|2025-01-21 00:33:20|44.82|44.54|44.88|44.6|44.89|44.61|44.82|44.54|10
1737419610000|2025-01-21 00:33:30|44.89|44.61|44.84|44.56|44.89|44.61|44.83|44.55|9
1737419620000|2025-01-21 00:33:40|44.85|44.57|44.92|44.64|44.93|44.65|44.84|44.56|16
1737419630000|2025-01-21 00:33:50|44.91|44.63|44.9|44.62|44.91|44.63|44.88|44.6|7
1737419640000|2025-01-21 00:34:00|44.91|44.63|44.97|44.69|44.97|44.69|44.91|44.63|10
1737419650000|2025-01-21 00:34:10|44.96|44.68|45.04|44.76|45.05|44.77|44.96|44.68|11
1737419660000|2025-01-21 00:34:20|45.05|44.77|45.11|44.83|45.11|44.83|45.03|44.75|13
1737419670000|2025-01-21 00:34:30|45.12|44.84|45.07|44.79|45.12|44.84|45.06|44.78|14
1737419680000|2025-01-21 00:34:40|45.08|44.8|45.1|44.82|45.11|44.83|45.07|44.79|13
1737419690000|2025-01-21 00:34:50|45.08|44.8|45.11|44.83|45.12|44.84|45.08|44.8|12
1737419700000|2025-01-21 00:35:00|45.1|44.82|45.06|44.78|45.1|44.82|45.04|44.76|14
1737419710000|2025-01-21 00:35:10|45.08|44.8|45.06|44.78|45.08|44.8|45.03|44.75|17
1737419720000|2025-01-21 00:35:20|45.07|44.79|45.12|44.84|45.13|44.85|45.07|44.79|12
1737419730000|2025-01-21 00:35:30|45.13|44.85|45.19|44.91|45.19|44.91|45.13|44.85|10
1737419740000|2025-01-21 00:35:40|45.21|44.93|45.24|44.96|45.24|44.96|45.21|44.93|9
1737419750000|2025-01-21 00:35:50|45.23|44.95|45.19|44.91|45.24|44.96|45.19|44.91|13
1737419760000|2025-01-21 00:36:00|45.18|44.9|45.27|44.99|45.27|44.99|45.18|44.9|8
1737419770000|2025-01-21 00:36:10|45.28|45|45.3|45.02|45.33|45.05|45.28|45|9
1737419780000|2025-01-21 00:36:20|45.31|45.03|45.32|45.04|45.32|45.04|45.3|45.02|7
1737419790000|2025-01-21 00:36:30|45.31|45.03|45.28|45|45.31|45.03|45.28|45|6
1737419800000|2025-01-21 00:36:40|45.27|44.99|45.17|44.89|45.27|44.99|45.16|44.88|12
1737419810000|2025-01-21 00:36:50|45.18|44.9|45.18|44.9|45.2|44.92|45.17|44.89|9
1737419820000|2025-01-21 00:37:00|45.17|44.89|45.18|44.9|45.2|44.92|45.16|44.88|12
1737419830000|2025-01-21 00:37:10|45.2|44.92|45.2|44.92|45.22|44.94|45.18|44.9|16
1737419840000|2025-01-21 00:37:20|45.21|44.93|45.19|44.91|45.22|44.94|45.18|44.9|11
1737419850000|2025-01-21 00:37:30|45.2|44.92|45.22|44.94|45.22|44.94|45.19|44.91|9
1737419860000|2025-01-21 00:37:40|45.23|44.95|45.23|44.95|45.25|44.97|45.22|44.94|11
1737419870000|2025-01-21 00:37:50|45.22|44.94|45.22|44.94|45.24|44.96|45.19|44.91|12
1737419880000|2025-01-21 00:38:00|45.23|44.95|45.18|44.9|45.26|44.98|45.18|44.9|10
1737419890000|2025-01-21 00:38:10|45.16|44.88|45.16|44.88|45.18|44.9|45.14|44.86|12
1737419900000|2025-01-21 00:38:20|45.15|44.87|45.09|44.81|45.15|44.87|45.09|44.81|13
1737419910000|2025-01-21 00:38:30|45.1|44.82|45.09|44.81|45.1|44.82|45.07|44.79|12
1737419920000|2025-01-21 00:38:40|45.11|44.83|45.16|44.88|45.16|44.88|45.11|44.83|10
1737419930000|2025-01-21 00:38:50|45.15|44.87|45.14|44.86|45.15|44.87|45.12|44.84|8
1737419940000|2025-01-21 00:39:00|45.15|44.87|45.09|44.81|45.16|44.88|45.09|44.81|15
1737419950000|2025-01-21 00:39:10|45.08|44.8|45.06|44.78|45.08|44.8|45.05|44.77|11
1737419960000|2025-01-21 00:39:20|45.05|44.77|45.05|44.77|45.06|44.78|45.04|44.76|7
1737419970000|2025-01-21 00:39:30|45.04|44.76|45.04|44.76|45.04|44.76|45.02|44.74|5
1737419980000|2025-01-21 00:39:40|45.03|44.75|45.1|44.82|45.1|44.82|45.03|44.75|11
1737419990000|2025-01-21 00:39:50|45.12|44.84|45.13|44.85|45.15|44.87|45.12|44.84|17
1737420000000|2025-01-21 00:40:00|45.12|44.84|45.08|44.8|45.13|44.85|45.08|44.8|17
1737420010000|2025-01-21 00:40:10|45.07|44.79|45.04|44.76|45.07|44.79|45.02|44.74|17
1737420020000|2025-01-21 00:40:20|45.05|44.77|45.06|44.78|45.06|44.78|45.03|44.75|8
1737420030000|2025-01-21 00:40:30|45.07|44.79|45.07|44.79|45.1|44.82|45.07|44.79|12
1737420040000|2025-01-21 00:40:40|45.06|44.78|45.02|44.74|45.06|44.78|45.01|44.73|13
1737420050000|2025-01-21 00:40:50|45.01|44.73|45.03|44.75|45.05|44.77|45.01|44.73|7
1737420060000|2025-01-21 00:41:00|45.02|44.74|45.02|44.74|45.04|44.76|45|44.72|16
1737420070000|2025-01-21 00:41:10|45.01|44.73|45.01|44.73|45.03|44.75|45|44.72|13
1737420080000|2025-01-21 00:41:20|45|44.72|45.01|44.73|45.03|44.75|45|44.72|11
1737420090000|2025-01-21 00:41:30|45.02|44.74|45.03|44.75|45.03|44.75|45.01|44.73|5
1737420100000|2025-01-21 00:41:40|45.05|44.77|45.07|44.79|45.07|44.79|45.04|44.76|9
1737420110000|2025-01-21 00:41:50|45.09|44.81|45.11|44.83|45.11|44.83|45.07|44.79|7
1737420120000|2025-01-21 00:42:00|45.12|44.84|45.14|44.86|45.16|44.88|45.12|44.84|14
1737420130000|2025-01-21 00:42:10|45.13|44.85|45.12|44.84|45.16|44.88|45.12|44.84|14
1737420140000|2025-01-21 00:42:20|45.11|44.83|45.14|44.86|45.15|44.87|45.11|44.83|12
1737420150000|2025-01-21 00:42:30|45.15|44.87|45.16|44.88|45.16|44.88|45.13|44.85|12
1737420160000|2025-01-21 00:42:40|45.2|44.92|45.14|44.86|45.2|44.92|45.14|44.86|9
1737420170000|2025-01-21 00:42:50|45.15|44.87|45.1|44.82|45.15|44.87|45.07|44.79|15
1737420180000|2025-01-21 00:43:00|45.09|44.81|45.08|44.8|45.1|44.82|45.07|44.79|10
1737420190000|2025-01-21 00:43:10|45.09|44.81|45.05|44.77|45.09|44.81|45.05|44.77|15
1737420200000|2025-01-21 00:43:20|45.06|44.78|45.07|44.79|45.09|44.81|45.06|44.78|8
1737420210000|2025-01-21 00:43:30|45.08|44.8|45.09|44.81|45.12|44.84|45.08|44.8|7
1737420220000|2025-01-21 00:43:40|45.07|44.79|45.04|44.76|45.08|44.8|45.04|44.76|8
1737420230000|2025-01-21 00:43:50|45.03|44.75|45.05|44.77|45.05|44.77|45.03|44.75|7
1737420240000|2025-01-21 00:44:00|45.04|44.76|44.95|44.67|45.04|44.76|44.95|44.67|11
1737420250000|2025-01-21 00:44:10|44.94|44.66|44.92|44.64|44.94|44.66|44.92|44.64|3
1737420260000|2025-01-21 00:44:20|44.9|44.62|44.88|44.6|44.9|44.62|44.88|44.6|3
1737420270000|2025-01-21 00:44:30|44.89|44.61|44.92|44.64|44.92|44.64|44.89|44.61|10
1737420280000|2025-01-21 00:44:40|44.91|44.63|44.92|44.64|44.93|44.65|44.91|44.63|14
1737420290000|2025-01-21 00:44:50|44.93|44.65|44.92|44.64|44.93|44.65|44.91|44.63|8
1737420300000|2025-01-21 00:45:00|44.93|44.65|44.97|44.69|44.97|44.69|44.9|44.62|15
1737420310000|2025-01-21 00:45:10|44.96|44.68|44.95|44.67|44.96|44.68|44.93|44.65|8
1737420320000|2025-01-21 00:45:20|44.96|44.68|44.99|44.71|45|44.72|44.96|44.68|11
1737420330000|2025-01-21 00:45:30|44.98|44.7|45|44.72|45.01|44.73|44.97|44.69|13
1737420340000|2025-01-21 00:45:40|45.01|44.73|45.07|44.79|45.07|44.79|45.01|44.73|9
1737420350000|2025-01-21 00:45:50|45.06|44.78|45.1|44.82|45.11|44.83|45.06|44.78|12
1737420360000|2025-01-21 00:46:00|45.11|44.83|45.12|44.84|45.13|44.85|45.08|44.8|12
1737420370000|2025-01-21 00:46:10|45.14|44.86|45.15|44.87|45.18|44.9|45.14|44.86|9
1737420380000|2025-01-21 00:46:20|45.16|44.88|45.1|44.82|45.21|44.93|45.09|44.81|16
1737420390000|2025-01-21 00:46:30|45.09|44.81|45.1|44.82|45.1|44.82|45.09|44.81|4
1737420400000|2025-01-21 00:46:40|45.11|44.83|45.15|44.87|45.16|44.88|45.1|44.82|10
1737420410000|2025-01-21 00:46:50|45.16|44.88|45.13|44.85|45.16|44.88|45.1|44.82|12
1737420420000|2025-01-21 00:47:00|45.12|44.84|45.08|44.8|45.12|44.84|45.06|44.78|10
1737420430000|2025-01-21 00:47:10|45.07|44.79|45.14|44.86|45.14|44.86|45.07|44.79|12
1737420440000|2025-01-21 00:47:20|45.13|44.85|45.08|44.8|45.13|44.85|45.08|44.8|13
1737420450000|2025-01-21 00:47:30|45.09|44.81|45.16|44.88|45.16|44.88|45.08|44.8|15
1737420460000|2025-01-21 00:47:40|45.14|44.86|45.15|44.87|45.15|44.87|45.11|44.83|13
1737420470000|2025-01-21 00:47:50|45.16|44.88|45.12|44.84|45.16|44.88|45.12|44.84|11
1737420480000|2025-01-21 00:48:00|45.1|44.82|45.04|44.76|45.1|44.82|45.04|44.76|9
1737420490000|2025-01-21 00:48:10|45.03|44.75|45.14|44.86|45.14|44.86|45.03|44.75|17
1737420500000|2025-01-21 00:48:20|45.15|44.87|45.17|44.89|45.17|44.89|45.14|44.86|15
1737420510000|2025-01-21 00:48:30|45.16|44.88|45.21|44.93|45.21|44.93|45.15|44.87|10
1737420520000|2025-01-21 00:48:40|45.22|44.94|45.26|44.98|45.27|44.99|45.22|44.94|6
1737420530000|2025-01-21 00:48:50|45.25|44.97|45.26|44.98|45.26|44.98|45.21|44.93|13
1737420540000|2025-01-21 00:49:00|45.25|44.97|45.24|44.96|45.28|45|45.22|44.94|18
1737420550000|2025-01-21 00:49:10|45.23|44.95|45.28|45|45.28|45|45.22|44.94|11
1737420560000|2025-01-21 00:49:20|45.27|44.99|45.23|44.95|45.27|44.99|45.22|44.94|12
1737420570000|2025-01-21 00:49:30|45.22|44.94|45.27|44.99|45.27|44.99|45.22|44.94|6
1737420580000|2025-01-21 00:49:40|45.26|44.98|45.25|44.97|45.27|44.99|45.24|44.96|10
1737420590000|2025-01-21 00:49:50|45.23|44.95|45.21|44.93|45.23|44.95|45.19|44.91|14
1737420600000|2025-01-21 00:50:00|45.2|44.92|45.11|44.83|45.21|44.93|45.11|44.83|22
1737420610000|2025-01-21 00:50:10|45.12|44.84|45.11|44.83|45.12|44.84|45.1|44.82|12
1737420620000|2025-01-21 00:50:20|45.12|44.84|45.08|44.8|45.12|44.84|45.06|44.78|15
1737420630000|2025-01-21 00:50:30|45.07|44.79|45.06|44.78|45.08|44.8|45.04|44.76|15
1737420640000|2025-01-21 00:50:40|45.05|44.77|45.06|44.78|45.09|44.81|45.05|44.77|14
1737420650000|2025-01-21 00:50:50|45.05|44.77|44.99|44.71|45.05|44.77|44.99|44.71|9
1737420660000|2025-01-21 00:51:00|44.98|44.7|44.91|44.63|44.98|44.7|44.9|44.62|15
1737420670000|2025-01-21 00:51:10|44.92|44.64|44.94|44.66|44.95|44.67|44.9|44.62|15
1737420680000|2025-01-21 00:51:20|44.95|44.67|44.96|44.68|44.96|44.68|44.91|44.63|19
1737420690000|2025-01-21 00:51:30|44.97|44.69|45.04|44.76|45.06|44.78|44.97|44.69|11
1737420700000|2025-01-21 00:51:40|45.03|44.75|44.95|44.67|45.03|44.75|44.95|44.67|13
1737420710000|2025-01-21 00:51:50|44.94|44.66|44.9|44.62|44.94|44.66|44.89|44.61|14
1737420720000|2025-01-21 00:52:00|44.91|44.63|44.9|44.62|44.91|44.63|44.86|44.58|17
1737420730000|2025-01-21 00:52:10|44.89|44.61|44.86|44.58|44.89|44.61|44.85|44.57|10
1737420740000|2025-01-21 00:52:20|44.85|44.57|44.75|44.47|44.85|44.57|44.75|44.47|15
1737420750000|2025-01-21 00:52:30|44.74|44.46|44.76|44.48|44.77|44.49|44.74|44.46|17
1737420760000|2025-01-21 00:52:40|44.77|44.49|44.78|44.5|44.83|44.55|44.77|44.49|11
1737420770000|2025-01-21 00:52:50|44.77|44.49|44.73|44.45|44.77|44.49|44.72|44.44|15
1737420780000|2025-01-21 00:53:00|44.72|44.44|44.72|44.44|44.74|44.46|44.69|44.41|16
1737420790000|2025-01-21 00:53:10|44.74|44.46|44.74|44.46|44.76|44.48|44.7|44.42|15
1737420800000|2025-01-21 00:53:20|44.76|44.48|44.88|44.6|44.88|44.6|44.76|44.48|15
1737420810000|2025-01-21 00:53:30|44.87|44.59|44.79|44.51|44.89|44.61|44.79|44.51|18
1737420820000|2025-01-21 00:53:40|44.78|44.5|44.73|44.45|44.79|44.51|44.73|44.45|19
1737420830000|2025-01-21 00:53:50|44.74|44.46|44.72|44.44|44.74|44.46|44.71|44.43|13
1737420840000|2025-01-21 00:54:00|44.73|44.45|44.76|44.48|44.76|44.48|44.71|44.43|14
1737420850000|2025-01-21 00:54:10|44.75|44.47|44.73|44.45|44.75|44.47|44.73|44.45|14
1737420860000|2025-01-21 00:54:20|44.71|44.43|44.72|44.44|44.73|44.45|44.71|44.43|6
1737420870000|2025-01-21 00:54:30|44.71|44.43|44.69|44.41|44.75|44.47|44.69|44.41|11
1737420880000|2025-01-21 00:54:40|44.7|44.42|44.69|44.41|44.74|44.46|44.69|44.41|20
1737420890000|2025-01-21 00:54:50|44.7|44.42|44.7|44.42|44.73|44.45|44.69|44.41|18
1737420900000|2025-01-21 00:55:00|44.69|44.41|44.68|44.4|44.69|44.41|44.66|44.38|9
1737420910000|2025-01-21 00:55:10|44.67|44.39|44.72|44.44|44.72|44.44|44.67|44.39|10
1737420920000|2025-01-21 00:55:20|44.73|44.45|44.8|44.52|44.81|44.53|44.73|44.45|16
1737420930000|2025-01-21 00:55:30|44.79|44.51|44.76|44.48|44.81|44.53|44.76|44.48|13
1737420940000|2025-01-21 00:55:40|44.75|44.47|44.74|44.46|44.77|44.49|44.73|44.45|12
1737420950000|2025-01-21 00:55:50|44.73|44.45|44.76|44.48|44.76|44.48|44.73|44.45|14
1737420960000|2025-01-21 00:56:00|44.75|44.47|44.7|44.42|44.75|44.47|44.7|44.42|9
1737420970000|2025-01-21 00:56:10|44.69|44.41|44.77|44.49|44.77|44.49|44.68|44.4|15
1737420980000|2025-01-21 00:56:20|44.76|44.48|44.68|44.4|44.76|44.48|44.67|44.39|10
1737420990000|2025-01-21 00:56:30|44.67|44.39|44.69|44.41|44.69|44.41|44.66|44.38|5
1737421000000|2025-01-21 00:56:40|44.68|44.4|44.67|44.39|44.68|44.4|44.66|44.38|6
1737421010000|2025-01-21 00:56:50|44.66|44.38|44.7|44.42|44.7|44.42|44.66|44.38|7
1737421020000|2025-01-21 00:57:00|44.69|44.41|44.76|44.48|44.77|44.49|44.69|44.41|12
1737421030000|2025-01-21 00:57:10|44.75|44.47|44.72|44.44|44.77|44.49|44.72|44.44|10
1737421040000|2025-01-21 00:57:20|44.7|44.42|44.65|44.37|44.7|44.42|44.65|44.37|7
1737421050000|2025-01-21 00:57:30|44.64|44.36|44.6|44.32|44.64|44.36|44.6|44.32|8
1737421060000|2025-01-21 00:57:40|44.61|44.33|44.68|44.4|44.7|44.42|44.6|44.32|13
1737421070000|2025-01-21 00:57:50|44.67|44.39|44.65|44.37|44.67|44.39|44.64|44.36|19
1737421080000|2025-01-21 00:58:00|44.66|44.38|44.74|44.46|44.74|44.46|44.66|44.38|16
1737421090000|2025-01-21 00:58:10|44.75|44.47|44.67|44.39|44.75|44.47|44.66|44.38|14
1737421100000|2025-01-21 00:58:20|44.66|44.38|44.63|44.35|44.66|44.38|44.62|44.34|9
1737421110000|2025-01-21 00:58:30|44.62|44.34|44.6|44.32|44.63|44.35|44.59|44.31|17
1737421120000|2025-01-21 00:58:40|44.61|44.33|44.6|44.32|44.61|44.33|44.59|44.31|10
1737421130000|2025-01-21 00:58:50|44.59|44.31|44.63|44.35|44.63|44.35|44.59|44.31|12
1737421140000|2025-01-21 00:59:00|44.62|44.34|44.55|44.27|44.62|44.34|44.55|44.27|12
1737421150000|2025-01-21 00:59:10|44.56|44.28|44.52|44.24|44.57|44.29|44.52|44.24|8
1737421160000|2025-01-21 00:59:20|44.53|44.25|44.53|44.25|44.56|44.28|44.53|44.25|16
1737421170000|2025-01-21 00:59:30|44.54|44.26|44.51|44.23|44.54|44.26|44.5|44.22|13
1737421180000|2025-01-21 00:59:40|44.52|44.24|44.51|44.23|44.52|44.24|44.5|44.22|8
1737421190000|2025-01-21 00:59:50|44.5|44.22|44.51|44.23|44.51|44.23|44.5|44.22|4
1737421200000|2025-01-21 01:00:00|44.52|44.24|44.5|44.22|44.53|44.25|44.48|44.2|19
1737421210000|2025-01-21 01:00:10|44.51|44.23|44.51|44.23|44.52|44.24|44.48|44.2|19
1737421220000|2025-01-21 01:00:20|44.53|44.25|44.52|44.24|44.53|44.25|44.5|44.22|16
1737421230000|2025-01-21 01:00:30|44.51|44.23|44.52|44.24|44.52|44.24|44.48|44.2|16
1737421240000|2025-01-21 01:00:40|44.51|44.23|44.46|44.18|44.52|44.24|44.46|44.18|14
1737421250000|2025-01-21 01:00:50|44.45|44.17|44.47|44.19|44.48|44.2|44.45|44.17|15
1737421260000|2025-01-21 01:01:00|44.48|44.2|44.45|44.17|44.49|44.21|44.45|44.17|11
1737421270000|2025-01-21 01:01:10|44.46|44.18|44.42|44.14|44.46|44.18|44.42|44.14|5
1737421280000|2025-01-21 01:01:20|44.41|44.13|44.42|44.14|44.42|44.14|44.4|44.12|4
1737421290000|2025-01-21 01:01:30|44.41|44.13|44.51|44.23|44.51|44.23|44.41|44.13|8
1737421300000|2025-01-21 01:01:40|44.53|44.25|44.58|44.3|44.58|44.3|44.5|44.22|13
1737421310000|2025-01-21 01:01:50|44.57|44.29|44.56|44.28|44.57|44.29|44.53|44.25|15
1737421320000|2025-01-21 01:02:00|44.57|44.29|44.6|44.32|44.6|44.32|44.55|44.27|19
1737421330000|2025-01-21 01:02:10|44.61|44.33|44.63|44.35|44.65|44.37|44.6|44.32|14
1737421340000|2025-01-21 01:02:20|44.64|44.36|44.71|44.43|44.71|44.43|44.62|44.34|16
1737421350000|2025-01-21 01:02:30|44.73|44.45|44.72|44.44|44.74|44.46|44.7|44.42|12
1737421360000|2025-01-21 01:02:40|44.71|44.43|44.67|44.39|44.71|44.43|44.65|44.37|13
1737421370000|2025-01-21 01:02:50|44.68|44.4|44.77|44.49|44.77|44.49|44.68|44.4|11
1737421380000|2025-01-21 01:03:00|44.76|44.48|44.8|44.52|44.8|44.52|44.74|44.46|11
1737421390000|2025-01-21 01:03:10|44.81|44.53|44.79|44.51|44.81|44.53|44.78|44.5|7
1737421400000|2025-01-21 01:03:20|44.78|44.5|44.8|44.52|44.81|44.53|44.73|44.45|13
1737421410000|2025-01-21 01:03:30|44.81|44.53|44.78|44.5|44.81|44.53|44.78|44.5|16
1737421420000|2025-01-21 01:03:40|44.77|44.49|44.81|44.53|44.81|44.53|44.74|44.46|13
1737421430000|2025-01-21 01:03:50|44.8|44.52|44.84|44.56|44.85|44.57|44.79|44.51|14
1737421440000|2025-01-21 01:04:00|44.85|44.57|44.9|44.62|44.9|44.62|44.84|44.56|14
1737421450000|2025-01-21 01:04:10|44.91|44.63|44.93|44.65|44.95|44.67|44.91|44.63|14
1737421460000|2025-01-21 01:04:20|44.92|44.64|44.93|44.65|44.95|44.67|44.9|44.62|19
1737421470000|2025-01-21 01:04:30|44.92|44.64|44.9|44.62|44.94|44.66|44.9|44.62|11
1737421480000|2025-01-21 01:04:40|44.91|44.63|44.88|44.6|44.91|44.63|44.87|44.59|15
1737421490000|2025-01-21 01:04:50|44.87|44.59|44.87|44.59|44.87|44.59|44.79|44.51|14
1737421500000|2025-01-21 01:05:00|44.88|44.6|44.93|44.65|44.93|44.65|44.88|44.6|10
1737421510000|2025-01-21 01:05:10|44.94|44.66|44.97|44.69|44.97|44.69|44.91|44.63|15
1737421520000|2025-01-21 01:05:20|44.96|44.68|44.92|44.64|44.97|44.69|44.9|44.62|12
1737421530000|2025-01-21 01:05:30|44.95|44.67|44.94|44.66|44.95|44.67|44.92|44.64|12
1737421540000|2025-01-21 01:05:40|44.93|44.65|44.99|44.71|45|44.72|44.93|44.65|9
1737421550000|2025-01-21 01:05:50|44.98|44.7|44.96|44.68|44.98|44.7|44.95|44.67|9
1737421560000|2025-01-21 01:06:00|44.97|44.69|44.94|44.66|44.99|44.71|44.94|44.66|13
1737421570000|2025-01-21 01:06:10|44.93|44.65|44.86|44.58|44.93|44.65|44.84|44.56|16
1737421580000|2025-01-21 01:06:20|44.85|44.57|44.85|44.57|44.86|44.58|44.84|44.56|9
1737421590000|2025-01-21 01:06:30|44.86|44.58|44.88|44.6|44.88|44.6|44.85|44.57|15
1737421600000|2025-01-21 01:06:40|44.89|44.61|44.92|44.64|44.92|44.64|44.87|44.59|9
1737421610000|2025-01-21 01:06:50|44.93|44.65|44.94|44.66|44.94|44.66|44.86|44.58|14
1737421620000|2025-01-21 01:07:00|44.95|44.67|44.99|44.71|45|44.72|44.93|44.65|16
1737421630000|2025-01-21 01:07:10|45|44.72|45.03|44.75|45.03|44.75|44.99|44.71|10
1737421640000|2025-01-21 01:07:20|45.05|44.77|45.11|44.83|45.12|44.84|45.05|44.77|16
1737421650000|2025-01-21 01:07:30|45.1|44.82|45.08|44.8|45.12|44.84|45.07|44.79|17
1737421660000|2025-01-21 01:07:40|45.07|44.79|45.11|44.83|45.12|44.84|45.07|44.79|13
1737421670000|2025-01-21 01:07:50|45.1|44.82|45.06|44.78|45.13|44.85|45.06|44.78|14
1737421680000|2025-01-21 01:08:00|45.07|44.79|45.09|44.81|45.1|44.82|45.04|44.76|15
1737421690000|2025-01-21 01:08:10|45.08|44.8|45.14|44.86|45.14|44.86|45.06|44.78|15
1737421700000|2025-01-21 01:08:20|45.13|44.85|45.14|44.86|45.14|44.86|45.1|44.82|13
1737421710000|2025-01-21 01:08:30|45.13|44.85|45.16|44.88|45.16|44.88|45.11|44.83|12
1737421720000|2025-01-21 01:08:40|45.17|44.89|45.17|44.89|45.19|44.91|45.17|44.89|11
1737421730000|2025-01-21 01:08:50|45.18|44.9|45.19|44.91|45.21|44.93|45.17|44.89|9
1737421740000|2025-01-21 01:09:00|45.2|44.92|45.1|44.82|45.2|44.92|45.1|44.82|12
1737421750000|2025-01-21 01:09:10|45.11|44.83|45.16|44.88|45.16|44.88|45.1|44.82|14
1737421760000|2025-01-21 01:09:20|45.15|44.87|45.13|44.85|45.16|44.88|45.12|44.84|18
1737421770000|2025-01-21 01:09:30|45.12|44.84|45.08|44.8|45.12|44.84|45.07|44.79|9
1737421780000|2025-01-21 01:09:40|45.07|44.79|45.03|44.75|45.08|44.8|45.03|44.75|15
1737421790000|2025-01-21 01:09:50|45.02|44.74|44.97|44.69|45.02|44.74|44.97|44.69|8
1737421800000|2025-01-21 01:10:00|44.98|44.7|44.96|44.68|44.98|44.7|44.95|44.67|7
1737421810000|2025-01-21 01:10:10|44.97|44.69|45.05|44.77|45.05|44.77|44.97|44.69|13
1737421820000|2025-01-21 01:10:20|45.04|44.76|44.96|44.68|45.05|44.77|44.96|44.68|10
1737421830000|2025-01-21 01:10:30|44.97|44.69|44.96|44.68|44.99|44.71|44.95|44.67|13
1737421840000|2025-01-21 01:10:40|44.97|44.69|45|44.72|45|44.72|44.97|44.69|8
1737421850000|2025-01-21 01:10:50|45.01|44.73|45.01|44.73|45.03|44.75|44.99|44.71|11
1737421860000|2025-01-21 01:11:00|45.02|44.74|45.06|44.78|45.06|44.78|45.02|44.74|11
1737421870000|2025-01-21 01:11:10|45.07|44.79|45.15|44.87|45.16|44.88|45.07|44.79|6
1737421880000|2025-01-21 01:11:20|45.14|44.86|45.07|44.79|45.14|44.86|45.07|44.79|12
1737421890000|2025-01-21 01:11:30|45.06|44.78|45.07|44.79|45.07|44.79|45.03|44.75|12
1737421900000|2025-01-21 01:11:40|45.06|44.78|45.06|44.78|45.08|44.8|45.05|44.77|13
1737421910000|2025-01-21 01:11:50|45.07|44.79|45.03|44.75|45.07|44.79|45.02|44.74|13
1737421920000|2025-01-21 01:12:00|45.02|44.74|44.96|44.68|45.02|44.74|44.95|44.67|20
1737421930000|2025-01-21 01:12:10|44.95|44.67|44.91|44.63|44.95|44.67|44.91|44.63|11
1737421940000|2025-01-21 01:12:20|44.92|44.64|44.93|44.65|44.95|44.67|44.91|44.63|17
1737421950000|2025-01-21 01:12:30|44.92|44.64|44.95|44.67|44.96|44.68|44.9|44.62|11
1737421960000|2025-01-21 01:12:40|44.96|44.68|44.94|44.66|44.96|44.68|44.92|44.64|10
1737421970000|2025-01-21 01:12:50|44.93|44.65|44.96|44.68|44.98|44.7|44.93|44.65|14
1737421980000|2025-01-21 01:13:00|44.97|44.69|45.01|44.73|45.01|44.73|44.95|44.67|11
1737421990000|2025-01-21 01:13:10|45.02|44.74|45.01|44.73|45.05|44.77|45.01|44.73|14
1737422000000|2025-01-21 01:13:20|45|44.72|45.1|44.82|45.1|44.82|45|44.72|18
1737422010000|2025-01-21 01:13:30|45.11|44.83|45.08|44.8|45.12|44.84|45.07|44.79|11
1737422020000|2025-01-21 01:13:40|45.07|44.79|45.06|44.78|45.08|44.8|45.04|44.76|16
1737422030000|2025-01-21 01:13:50|45.07|44.79|45.13|44.85|45.14|44.86|45.07|44.79|17
1737422040000|2025-01-21 01:14:00|45.12|44.84|45.04|44.76|45.12|44.84|45.04|44.76|19
1737422050000|2025-01-21 01:14:10|45.05|44.77|45.03|44.75|45.08|44.8|45.02|44.74|19
1737422060000|2025-01-21 01:14:20|45.04|44.76|45|44.72|45.04|44.76|44.99|44.71|17
1737422070000|2025-01-21 01:14:30|44.99|44.71|45.01|44.73|45.02|44.74|44.99|44.71|12
1737422080000|2025-01-21 01:14:40|45|44.72|45|44.72|45.05|44.77|44.99|44.71|10
1737422090000|2025-01-21 01:14:50|45.01|44.73|45.05|44.77|45.05|44.77|45.01|44.73|8
1737422100000|2025-01-21 01:15:00|45.04|44.76|45.05|44.77|45.07|44.79|45.04|44.76|11
1737422110000|2025-01-21 01:15:10|45.06|44.78|45.11|44.83|45.11|44.83|45.05|44.77|12
1737422120000|2025-01-21 01:15:20|45.1|44.82|45.09|44.81|45.11|44.83|45.08|44.8|9
1737422130000|2025-01-21 01:15:30|45.1|44.82|45.13|44.85|45.13|44.85|45.09|44.81|5
1737422140000|2025-01-21 01:15:40|45.12|44.84|45.13|44.85|45.13|44.85|45.11|44.83|7
1737422150000|2025-01-21 01:15:50|45.12|44.84|45.13|44.85|45.13|44.85|45.1|44.82|8
1737422160000|2025-01-21 01:16:00|45.12|44.84|45.06|44.78|45.12|44.84|45.04|44.76|18
1737422170000|2025-01-21 01:16:10|45.07|44.79|45.06|44.78|45.08|44.8|45.04|44.76|12
1737422180000|2025-01-21 01:16:20|45.07|44.79|45.05|44.77|45.09|44.81|45.04|44.76|19
1737422190000|2025-01-21 01:16:30|45.06|44.78|45.09|44.81|45.12|44.84|45.06|44.78|11
1737422200000|2025-01-21 01:16:40|45.1|44.82|45.04|44.76|45.1|44.82|45.04|44.76|12
1737422210000|2025-01-21 01:16:50|45.03|44.75|45|44.72|45.03|44.75|44.99|44.71|6
1737422220000|2025-01-21 01:17:00|44.99|44.71|44.95|44.67|45|44.72|44.95|44.67|9
1737422230000|2025-01-21 01:17:10|44.96|44.68|44.99|44.71|44.99|44.71|44.94|44.66|11
1737422240000|2025-01-21 01:17:20|44.98|44.7|44.94|44.66|44.99|44.71|44.94|44.66|12
1737422250000|2025-01-21 01:17:30|44.95|44.67|45.03|44.75|45.04|44.76|44.95|44.67|10
1737422260000|2025-01-21 01:17:40|45.04|44.76|45|44.72|45.04|44.76|45|44.72|15
1737422270000|2025-01-21 01:17:50|45.01|44.73|44.99|44.71|45.01|44.73|44.97|44.69|15
1737422280000|2025-01-21 01:18:00|44.98|44.7|44.93|44.65|44.98|44.7|44.92|44.64|19
1737422290000|2025-01-21 01:18:10|44.92|44.64|44.93|44.65|44.94|44.66|44.91|44.63|16
1737422300000|2025-01-21 01:18:20|44.92|44.64|44.9|44.62|44.94|44.66|44.89|44.61|14
1737422310000|2025-01-21 01:18:30|44.89|44.61|44.9|44.62|44.9|44.62|44.88|44.6|8
1737422320000|2025-01-21 01:18:40|44.93|44.65|44.91|44.63|44.95|44.67|44.91|44.63|7
1737422330000|2025-01-21 01:18:50|44.92|44.64|44.91|44.63|44.92|44.64|44.91|44.63|14
1737422340000|2025-01-21 01:19:00|44.92|44.64|45.01|44.73|45.01|44.73|44.89|44.61|12
1737422350000|2025-01-21 01:19:10|45.04|44.76|45.04|44.76|45.05|44.77|45.03|44.75|10
1737422360000|2025-01-21 01:19:20|45.05|44.77|45.09|44.81|45.09|44.81|45.05|44.77|7
1737422370000|2025-01-21 01:19:30|45.1|44.82|45.1|44.82|45.11|44.83|45.09|44.81|13
1737422380000|2025-01-21 01:19:40|45.09|44.81|45.18|44.9|45.18|44.9|45.09|44.81|8
1737422390000|2025-01-21 01:19:50|45.19|44.91|45.2|44.92|45.2|44.92|45.19|44.91|20
1737422400000|2025-01-21 01:20:00|45.19|44.91|45.14|44.86|45.19|44.91|45.12|44.84|14
1737422410000|2025-01-21 01:20:10|45.13|44.85|45.11|44.83|45.13|44.85|45.1|44.82|15
1737422420000|2025-01-21 01:20:20|45.1|44.82|45.13|44.85|45.13|44.85|45.07|44.79|11
1737422430000|2025-01-21 01:20:30|45.14|44.86|45.05|44.77|45.15|44.87|45.05|44.77|8
1737422440000|2025-01-21 01:20:40|45.04|44.76|45.06|44.78|45.07|44.79|45.04|44.76|9
1737422450000|2025-01-21 01:20:50|45.05|44.77|45.01|44.73|45.05|44.77|45|44.72|9
1737422460000|2025-01-21 01:21:00|45.02|44.74|44.98|44.7|45.02|44.74|44.96|44.68|8
1737422470000|2025-01-21 01:21:10|44.97|44.69|44.94|44.66|44.97|44.69|44.94|44.66|10
1737422480000|2025-01-21 01:21:20|44.95|44.67|44.98|44.7|44.99|44.71|44.95|44.67|9
1737422490000|2025-01-21 01:21:30|44.97|44.69|44.95|44.67|44.97|44.69|44.95|44.67|5
1737422500000|2025-01-21 01:21:40|44.96|44.68|44.94|44.66|44.96|44.68|44.94|44.66|3
1737422510000|2025-01-21 01:21:50|44.95|44.67|44.96|44.68|44.97|44.69|44.95|44.67|7
1737422520000|2025-01-21 01:22:00|44.97|44.69|44.96|44.68|45|44.72|44.96|44.68|19
1737422530000|2025-01-21 01:22:10|44.97|44.69|45.01|44.73|45.01|44.73|44.97|44.69|9
1737422540000|2025-01-21 01:22:20|45|44.72|45|44.72|45|44.72|44.99|44.71|7
1737422550000|2025-01-21 01:22:30|44.99|44.71|44.95|44.67|45|44.72|44.95|44.67|8
1737422560000|2025-01-21 01:22:40|44.96|44.68|44.97|44.69|44.98|44.7|44.96|44.68|6
1737422570000|2025-01-21 01:22:50|44.96|44.68|44.95|44.67|44.97|44.69|44.95|44.67|6
1737422580000|2025-01-21 01:23:00|44.94|44.66|44.91|44.63|44.94|44.66|44.91|44.63|8
1737422590000|2025-01-21 01:23:10|44.9|44.62|44.92|44.64|44.92|44.64|44.9|44.62|11
1737422600000|2025-01-21 01:23:20|44.93|44.65|44.97|44.69|44.97|44.69|44.93|44.65|6
1737422610000|2025-01-21 01:23:30|44.96|44.68|45|44.72|45|44.72|44.96|44.68|6
1737422620000|2025-01-21 01:23:40|45.01|44.73|44.98|44.7|45.02|44.74|44.98|44.7|6
1737422630000|2025-01-21 01:23:50|44.97|44.69|44.96|44.68|44.97|44.69|44.95|44.67|10
1737422640000|2025-01-21 01:24:00|44.95|44.67|44.9|44.62|44.95|44.67|44.9|44.62|10
1737422650000|2025-01-21 01:24:10|44.89|44.61|44.89|44.61|44.89|44.61|44.87|44.59|5
1737422660000|2025-01-21 01:24:20|44.88|44.6|44.84|44.56|44.88|44.6|44.84|44.56|7
1737422670000|2025-01-21 01:24:30|44.83|44.55|44.78|44.5|44.84|44.56|44.78|44.5|9
1737422680000|2025-01-21 01:24:40|44.79|44.51|44.79|44.51|44.8|44.52|44.78|44.5|9
1737422690000|2025-01-21 01:24:50|44.78|44.5|44.81|44.53|44.81|44.53|44.78|44.5|12
1737422700000|2025-01-21 01:25:00|44.8|44.52|44.76|44.48|44.8|44.52|44.76|44.48|5
1737422710000|2025-01-21 01:25:10|44.75|44.47|44.67|44.39|44.75|44.47|44.67|44.39|12
1737422720000|2025-01-21 01:25:20|44.68|44.4|44.64|44.36|44.68|44.4|44.64|44.36|11
1737422730000|2025-01-21 01:25:30|44.63|44.35|44.56|44.28|44.65|44.37|44.56|44.28|15
1737422740000|2025-01-21 01:25:40|44.55|44.27|44.57|44.29|44.58|44.3|44.55|44.27|8
1737422750000|2025-01-21 01:25:50|44.58|44.3|44.56|44.28|44.59|44.31|44.56|44.28|13
1737422760000|2025-01-21 01:26:00|44.55|44.27|44.52|44.24|44.55|44.27|44.52|44.24|6
1737422770000|2025-01-21 01:26:10|44.51|44.23|44.5|44.22|44.53|44.25|44.49|44.21|14
1737422780000|2025-01-21 01:26:20|44.51|44.23|44.57|44.29|44.57|44.29|44.5|44.22|7
1737422790000|2025-01-21 01:26:30|44.56|44.28|44.51|44.23|44.57|44.29|44.5|44.22|14
1737422800000|2025-01-21 01:26:40|44.5|44.22|44.45|44.17|44.51|44.23|44.45|44.17|15
1737422810000|2025-01-21 01:26:50|44.44|44.16|44.4|44.12|44.44|44.16|44.39|44.11|6
1737422820000|2025-01-21 01:27:00|44.39|44.11|44.41|44.13|44.43|44.15|44.39|44.11|9
1737422830000|2025-01-21 01:27:10|44.42|44.14|44.46|44.18|44.46|44.18|44.41|44.13|9
1737422840000|2025-01-21 01:27:20|44.47|44.19|44.49|44.21|44.52|44.24|44.47|44.19|16
1737422850000|2025-01-21 01:27:30|44.5|44.22|44.62|44.34|44.64|44.36|44.5|44.22|13
1737422860000|2025-01-21 01:27:40|44.63|44.35|44.59|44.31|44.63|44.35|44.57|44.29|15
1737422870000|2025-01-21 01:27:50|44.58|44.3|44.53|44.25|44.59|44.31|44.53|44.25|15
1737422880000|2025-01-21 01:28:00|44.52|44.24|44.61|44.33|44.61|44.33|44.52|44.24|11
1737422890000|2025-01-21 01:28:10|44.6|44.32|44.52|44.24|44.6|44.32|44.52|44.24|10
1737422900000|2025-01-21 01:28:20|44.53|44.25|44.52|44.24|44.54|44.26|44.5|44.22|14
1737422910000|2025-01-21 01:28:30|44.51|44.23|44.47|44.19|44.53|44.25|44.47|44.19|15
1737422920000|2025-01-21 01:28:40|44.46|44.18|44.48|44.2|44.5|44.22|44.46|44.18|14
1737422930000|2025-01-21 01:28:50|44.5|44.22|44.47|44.19|44.5|44.22|44.47|44.19|16
1737422940000|2025-01-21 01:29:00|44.46|44.18|44.43|44.15|44.48|44.2|44.43|44.15|13
1737422950000|2025-01-21 01:29:10|44.42|44.14|44.43|44.15|44.43|44.15|44.36|44.08|19
1737422960000|2025-01-21 01:29:20|44.46|44.18|44.45|44.17|44.52|44.24|44.44|44.16|17
1737422970000|2025-01-21 01:29:30|44.44|44.16|44.33|44.05|44.44|44.16|44.33|44.05|14
1737422980000|2025-01-21 01:29:40|44.34|44.06|44.33|44.05|44.36|44.08|44.33|44.05|17
1737422990000|2025-01-21 01:29:50|44.34|44.06|44.34|44.06|44.35|44.07|44.32|44.04|9
1737423000000|2025-01-21 01:30:00|44.35|44.07|44.32|44.04|44.36|44.08|44.31|44.03|8
1737423010000|2025-01-21 01:30:10|44.31|44.03|44.25|43.97|44.33|44.05|44.25|43.97|13
1737423020000|2025-01-21 01:30:20|44.26|43.98|44.31|44.03|44.31|44.03|44.24|43.96|10
1737423030000|2025-01-21 01:30:30|44.3|44.02|44.29|44.01|44.3|44.02|44.23|43.95|19
1737423040000|2025-01-21 01:30:40|44.28|44|44.24|43.96|44.28|44|44.23|43.95|17
1737423050000|2025-01-21 01:30:50|44.23|43.95|44.21|43.93|44.27|43.99|44.21|43.93|11
1737423060000|2025-01-21 01:31:00|44.2|43.92|44.22|43.94|44.23|43.95|44.19|43.91|14
1737423070000|2025-01-21 01:31:10|44.24|43.96|44.24|43.96|44.29|44.01|44.24|43.96|14
1737423080000|2025-01-21 01:31:20|44.23|43.95|44.18|43.9|44.23|43.95|44.18|43.9|12
1737423090000|2025-01-21 01:31:30|44.17|43.89|44.15|43.87|44.18|43.9|44.15|43.87|5
1737423100000|2025-01-21 01:31:40|44.14|43.86|44.1|43.82|44.14|43.86|44.1|43.82|11
1737423110000|2025-01-21 01:31:50|44.11|43.83|44.1|43.82|44.14|43.86|44.1|43.82|13
1737423120000|2025-01-21 01:32:00|44.11|43.83|44.19|43.91|44.19|43.91|44.11|43.83|13
1737423130000|2025-01-21 01:32:10|44.21|43.93|44.11|43.83|44.21|43.93|44.11|43.83|14
1737423140000|2025-01-21 01:32:20|44.1|43.82|44.03|43.75|44.11|43.83|44.02|43.74|12
1737423150000|2025-01-21 01:32:30|44.02|43.74|44.14|43.86|44.14|43.86|44.02|43.74|6
1737423160000|2025-01-21 01:32:40|44.15|43.87|44.19|43.91|44.25|43.97|44.15|43.87|19
1737423170000|2025-01-21 01:32:50|44.2|43.92|44.11|43.83|44.2|43.92|44.11|43.83|14
1737423180000|2025-01-21 01:33:00|44.1|43.82|44.03|43.75|44.1|43.82|44.03|43.75|11
1737423190000|2025-01-21 01:33:10|44.04|43.76|44.07|43.79|44.07|43.79|44.03|43.75|16
1737423200000|2025-01-21 01:33:20|44.06|43.78|44.09|43.81|44.11|43.83|44.04|43.76|16
1737423210000|2025-01-21 01:33:30|44.11|43.83|44.25|43.97|44.25|43.97|44.11|43.83|5
1737423220000|2025-01-21 01:33:40|44.29|44.01|44.36|44.08|44.36|44.08|44.29|44.01|8
1737423230000|2025-01-21 01:33:50|44.35|44.07|44.35|44.07|44.38|44.1|44.32|44.04|17
1737423240000|2025-01-21 01:34:00|44.36|44.08|44.35|44.07|44.41|44.13|44.35|44.07|18
1737423250000|2025-01-21 01:34:10|44.34|44.06|44.39|44.11|44.39|44.11|44.28|44|22
1737423260000|2025-01-21 01:34:20|44.38|44.1|44.39|44.11|44.4|44.12|44.36|44.08|20
1737423270000|2025-01-21 01:34:30|44.38|44.1|44.28|44|44.38|44.1|44.27|43.99|16
1737423280000|2025-01-21 01:34:40|44.27|43.99|44.16|43.88|44.27|43.99|44.16|43.88|10
1737423290000|2025-01-21 01:34:50|44.17|43.89|44.19|43.91|44.21|43.93|44.17|43.89|13
1737423300000|2025-01-21 01:35:00|44.2|43.92|44.18|43.9|44.2|43.92|44.16|43.88|13
1737423310000|2025-01-21 01:35:10|44.2|43.92|44.37|44.09|44.37|44.09|44.2|43.92|14
1737423320000|2025-01-21 01:35:20|44.38|44.1|44.35|44.07|44.4|44.12|44.34|44.06|16
1737423330000|2025-01-21 01:35:30|44.36|44.08|44.35|44.07|44.37|44.09|44.27|43.99|16
1737423340000|2025-01-21 01:35:40|44.36|44.08|44.31|44.03|44.39|44.11|44.3|44.02|16
1737423350000|2025-01-21 01:35:50|44.32|44.04|44.42|44.14|44.42|44.14|44.31|44.03|20
1737423360000|2025-01-21 01:36:00|44.43|44.15|44.49|44.21|44.49|44.21|44.42|44.14|16
1737423370000|2025-01-21 01:36:10|44.48|44.2|44.42|44.14|44.51|44.23|44.42|44.14|16
1737423380000|2025-01-21 01:36:20|44.43|44.15|44.4|44.12|44.51|44.23|44.4|44.12|20
1737423390000|2025-01-21 01:36:30|44.42|44.14|44.45|44.17|44.45|44.17|44.38|44.1|16
1737423400000|2025-01-21 01:36:40|44.48|44.2|44.54|44.26|44.56|44.28|44.48|44.2|14
1737423410000|2025-01-21 01:36:50|44.53|44.25|44.55|44.27|44.56|44.28|44.49|44.21|18
1737423420000|2025-01-21 01:37:00|44.56|44.28|44.58|44.3|44.58|44.3|44.52|44.24|15
1737423430000|2025-01-21 01:37:10|44.56|44.28|44.55|44.27|44.58|44.3|44.51|44.23|13
1737423440000|2025-01-21 01:37:20|44.54|44.26|44.48|44.2|44.57|44.29|44.47|44.19|16
1737423450000|2025-01-21 01:37:30|44.47|44.19|44.52|44.24|44.56|44.28|44.47|44.19|18
1737423460000|2025-01-21 01:37:40|44.51|44.23|44.59|44.31|44.61|44.33|44.49|44.21|17
1737423470000|2025-01-21 01:37:50|44.6|44.32|44.6|44.32|44.6|44.32|44.56|44.28|11
1737423480000|2025-01-21 01:38:00|44.59|44.31|44.58|44.3|44.6|44.32|44.52|44.24|17
1737423490000|2025-01-21 01:38:10|44.59|44.31|44.62|44.34|44.64|44.36|44.58|44.3|13
1737423500000|2025-01-21 01:38:20|44.59|44.31|44.62|44.34|44.64|44.36|44.59|44.31|8
1737423510000|2025-01-21 01:38:30|44.61|44.33|44.64|44.36|44.65|44.37|44.54|44.26|18
1737423520000|2025-01-21 01:38:40|44.63|44.35|44.64|44.36|44.64|44.36|44.59|44.31|14
1737423530000|2025-01-21 01:38:50|44.63|44.35|44.61|44.33|44.64|44.36|44.61|44.33|13
1737423540000|2025-01-21 01:39:00|44.6|44.32|44.52|44.24|44.62|44.34|44.52|44.24|19
1737423550000|2025-01-21 01:39:10|44.51|44.23|44.47|44.19|44.52|44.24|44.46|44.18|15
1737423560000|2025-01-21 01:39:20|44.46|44.18|44.39|44.11|44.46|44.18|44.39|44.11|12
1737423570000|2025-01-21 01:39:30|44.38|44.1|44.49|44.21|44.49|44.21|44.38|44.1|18
1737423580000|2025-01-21 01:39:40|44.5|44.22|44.42|44.14|44.5|44.22|44.4|44.12|19
1737423590000|2025-01-21 01:39:50|44.41|44.13|44.4|44.12|44.41|44.13|44.38|44.1|10
1737423600000|2025-01-21 01:40:00|44.39|44.11|44.32|44.04|44.4|44.12|44.3|44.02|18
1737423610000|2025-01-21 01:40:10|44.31|44.03|44.33|44.05|44.37|44.09|44.3|44.02|14
1737423620000|2025-01-21 01:40:20|44.32|44.04|44.29|44.01|44.33|44.05|44.29|44.01|14
1737423630000|2025-01-21 01:40:30|44.28|44|44.3|44.02|44.31|44.03|44.28|44|4
1737423640000|2025-01-21 01:40:40|44.31|44.03|44.31|44.03|44.33|44.05|44.28|44|15
1737423650000|2025-01-21 01:40:50|44.3|44.02|44.37|44.09|44.37|44.09|44.28|44|10
1737423660000|2025-01-21 01:41:00|44.38|44.1|44.48|44.2|44.49|44.21|44.38|44.1|19
1737423670000|2025-01-21 01:41:10|44.47|44.19|44.48|44.2|44.49|44.21|44.44|44.16|11
1737423680000|2025-01-21 01:41:20|44.47|44.19|44.53|44.25|44.54|44.26|44.46|44.18|15
1737423690000|2025-01-21 01:41:30|44.52|44.24|44.5|44.22|44.53|44.25|44.5|44.22|13
1737423700000|2025-01-21 01:41:40|44.48|44.2|44.45|44.17|44.48|44.2|44.44|44.16|11
1737423710000|2025-01-21 01:41:50|44.44|44.16|44.43|44.15|44.44|44.16|44.41|44.13|11
1737423720000|2025-01-21 01:42:00|44.42|44.14|44.38|44.1|44.43|44.15|44.38|44.1|11
1737423730000|2025-01-21 01:42:10|44.39|44.11|44.49|44.21|44.49|44.21|44.39|44.11|12
1737423740000|2025-01-21 01:42:20|44.5|44.22|44.5|44.22|44.51|44.23|44.48|44.2|18
1737423750000|2025-01-21 01:42:30|44.51|44.23|44.45|44.17|44.52|44.24|44.44|44.16|15
1737423760000|2025-01-21 01:42:40|44.46|44.18|44.51|44.23|44.52|44.24|44.46|44.18|16
1737423770000|2025-01-21 01:42:50|44.5|44.22|44.55|44.27|44.55|44.27|44.5|44.22|13
1737423780000|2025-01-21 01:43:00|44.56|44.28|44.45|44.17|44.56|44.28|44.44|44.16|18
1737423790000|2025-01-21 01:43:10|44.44|44.16|44.41|44.13|44.44|44.16|44.41|44.13|12
1737423800000|2025-01-21 01:43:20|44.4|44.12|44.35|44.07|44.4|44.12|44.34|44.06|13
1737423810000|2025-01-21 01:43:30|44.33|44.05|44.31|44.03|44.33|44.05|44.29|44.01|7
1737423820000|2025-01-21 01:43:40|44.3|44.02|44.33|44.05|44.34|44.06|44.3|44.02|11
1737423830000|2025-01-21 01:43:50|44.32|44.04|44.31|44.03|44.32|44.04|44.3|44.02|6
1737423840000|2025-01-21 01:44:00|44.32|44.04|44.38|44.1|44.38|44.1|44.29|44.01|13
1737423850000|2025-01-21 01:44:10|44.4|44.12|44.41|44.13|44.45|44.17|44.4|44.12|22
1737423860000|2025-01-21 01:44:20|44.4|44.12|44.38|44.1|44.45|44.17|44.38|44.1|13
1737423870000|2025-01-21 01:44:30|44.37|44.09|44.35|44.07|44.37|44.09|44.35|44.07|7
1737423880000|2025-01-21 01:44:40|44.34|44.06|44.31|44.03|44.34|44.06|44.29|44.01|16
1737423890000|2025-01-21 01:44:50|44.3|44.02|44.31|44.03|44.32|44.04|44.29|44.01|10
1737423900000|2025-01-21 01:45:00|44.32|44.04|44.25|43.97|44.32|44.04|44.25|43.97|12
1737423910000|2025-01-21 01:45:10|44.24|43.96|44.23|43.95|44.25|43.97|44.23|43.95|16
1737423920000|2025-01-21 01:45:20|44.22|43.94|44.21|43.93|44.22|43.94|44.19|43.91|14
1737423930000|2025-01-21 01:45:30|44.24|43.96|44.32|44.04|44.33|44.05|44.24|43.96|8
1737423940000|2025-01-21 01:45:40|44.34|44.06|44.34|44.06|44.34|44.06|44.28|44|17
1737423950000|2025-01-21 01:45:50|44.36|44.08|44.37|44.09|44.38|44.1|44.29|44.01|16
1737423960000|2025-01-21 01:46:00|44.38|44.1|44.41|44.13|44.41|44.13|44.37|44.09|15
1737423970000|2025-01-21 01:46:10|44.42|44.14|44.35|44.07|44.43|44.15|44.35|44.07|11
1737423980000|2025-01-21 01:46:20|44.34|44.06|44.35|44.07|44.35|44.07|44.29|44.01|13
1737423990000|2025-01-21 01:46:30|44.36|44.08|44.39|44.11|44.39|44.11|44.35|44.07|9
1737424000000|2025-01-21 01:46:40|44.38|44.1|44.32|44.04|44.39|44.11|44.29|44.01|15
1737424010000|2025-01-21 01:46:50|44.33|44.05|44.35|44.07|44.36|44.08|44.33|44.05|11
1737424020000|2025-01-21 01:47:00|44.34|44.06|44.22|43.94|44.34|44.06|44.22|43.94|14
1737424030000|2025-01-21 01:47:10|44.21|43.93|44.2|43.92|44.23|43.95|44.2|43.92|12
1737424040000|2025-01-21 01:47:20|44.18|43.9|44.21|43.93|44.22|43.94|44.18|43.9|12
1737424050000|2025-01-21 01:47:30|44.24|43.96|44.27|43.99|44.3|44.02|44.24|43.96|12
1737424060000|2025-01-21 01:47:40|44.28|44|44.23|43.95|44.28|44|44.2|43.92|11
1737424070000|2025-01-21 01:47:50|44.22|43.94|44.19|43.91|44.22|43.94|44.19|43.91|4
1737424080000|2025-01-21 01:48:00|44.21|43.93|44.17|43.89|44.21|43.93|44.16|43.88|11
1737424090000|2025-01-21 01:48:10|44.18|43.9|44.16|43.88|44.22|43.94|44.16|43.88|11
1737424100000|2025-01-21 01:48:20|44.15|43.87|44.24|43.96|44.24|43.96|44.15|43.87|12
1737424110000|2025-01-21 01:48:30|44.23|43.95|44.23|43.95|44.23|43.95|44.19|43.91|19
1737424120000|2025-01-21 01:48:40|44.22|43.94|44.16|43.88|44.22|43.94|44.16|43.88|15
1737424130000|2025-01-21 01:48:50|44.15|43.87|44.15|43.87|44.15|43.87|44.13|43.85|7
1737424140000|2025-01-21 01:49:00|44.16|43.88|44.25|43.97|44.25|43.97|44.14|43.86|14
1737424150000|2025-01-21 01:49:10|44.26|43.98|44.32|44.04|44.33|44.05|44.26|43.98|10
1737424160000|2025-01-21 01:49:20|44.31|44.03|44.29|44.01|44.32|44.04|44.28|44|12
1737424170000|2025-01-21 01:49:30|44.28|44|44.33|44.05|44.33|44.05|44.25|43.97|11
1737424180000|2025-01-21 01:49:40|44.35|44.07|44.39|44.11|44.42|44.14|44.35|44.07|13
1737424190000|2025-01-21 01:49:50|44.4|44.12|44.42|44.14|44.42|44.14|44.39|44.11|7
1737424200000|2025-01-21 01:50:00|44.41|44.13|44.42|44.14|44.43|44.15|44.39|44.11|12
1737424210000|2025-01-21 01:50:10|44.43|44.15|44.44|44.16|44.45|44.17|44.39|44.11|14
1737424220000|2025-01-21 01:50:20|44.43|44.15|44.48|44.2|44.48|44.2|44.41|44.13|11
1737424230000|2025-01-21 01:50:30|44.49|44.21|44.47|44.19|44.49|44.21|44.43|44.15|12
1737424240000|2025-01-21 01:50:40|44.48|44.2|44.48|44.2|44.48|44.2|44.45|44.17|17
1737424250000|2025-01-21 01:50:50|44.47|44.19|44.38|44.1|44.49|44.21|44.37|44.09|13
1737424260000|2025-01-21 01:51:00|44.39|44.11|44.44|44.16|44.45|44.17|44.39|44.11|11
1737424270000|2025-01-21 01:51:10|44.46|44.18|44.48|44.2|44.48|44.2|44.45|44.17|9
1737424280000|2025-01-21 01:51:20|44.47|44.19|44.49|44.21|44.49|44.21|44.47|44.19|9
1737424290000|2025-01-21 01:51:30|44.5|44.22|44.45|44.17|44.5|44.22|44.45|44.17|15
1737424300000|2025-01-21 01:51:40|44.44|44.16|44.41|44.13|44.44|44.16|44.38|44.1|9
1737424310000|2025-01-21 01:51:50|44.43|44.15|44.45|44.17|44.46|44.18|44.43|44.15|5
1737424320000|2025-01-21 01:52:00|44.44|44.16|44.3|44.02|44.44|44.16|44.3|44.02|13
1737424330000|2025-01-21 01:52:10|44.31|44.03|44.28|44|44.31|44.03|44.27|43.99|14
1737424340000|2025-01-21 01:52:20|44.27|43.99|44.29|44.01|44.32|44.04|44.27|43.99|13
1737424350000|2025-01-21 01:52:30|44.28|44|44.28|44|44.3|44.02|44.28|44|5
1737424360000|2025-01-21 01:52:40|44.27|43.99|44.27|43.99|44.29|44.01|44.25|43.97|12
1737424370000|2025-01-21 01:52:50|44.28|44|44.3|44.02|44.31|44.03|44.27|43.99|8
1737424380000|2025-01-21 01:53:00|44.29|44.01|44.28|44|44.3|44.02|44.28|44|14
1737424390000|2025-01-21 01:53:10|44.29|44.01|44.29|44.01|44.31|44.03|44.29|44.01|17
1737424400000|2025-01-21 01:53:20|44.3|44.02|44.31|44.03|44.31|44.03|44.29|44.01|8
1737424410000|2025-01-21 01:53:30|44.32|44.04|44.34|44.06|44.34|44.06|44.32|44.04|11
1737424420000|2025-01-21 01:53:40|44.35|44.07|44.39|44.11|44.39|44.11|44.33|44.05|8
1737424430000|2025-01-21 01:53:50|44.38|44.1|44.4|44.12|44.4|44.12|44.38|44.1|7
1737424440000|2025-01-21 01:54:00|44.42|44.14|44.43|44.15|44.47|44.19|44.42|44.14|12
1737424450000|2025-01-21 01:54:10|44.44|44.16|44.46|44.18|44.47|44.19|44.44|44.16|9
1737424460000|2025-01-21 01:54:20|44.47|44.19|44.49|44.21|44.5|44.22|44.46|44.18|8
1737424470000|2025-01-21 01:54:30|44.5|44.22|44.51|44.23|44.53|44.25|44.5|44.22|6
1737424480000|2025-01-21 01:54:40|44.5|44.22|44.54|44.26|44.54|44.26|44.5|44.22|9
1737424490000|2025-01-21 01:54:50|44.55|44.27|44.58|44.3|44.58|44.3|44.55|44.27|6
1737424500000|2025-01-21 01:55:00|44.59|44.31|44.57|44.29|44.59|44.31|44.54|44.26|10
1737424510000|2025-01-21 01:55:10|44.58|44.3|44.59|44.31|44.59|44.31|44.56|44.28|9
1737424520000|2025-01-21 01:55:20|44.58|44.3|44.59|44.31|44.61|44.33|44.57|44.29|10
1737424530000|2025-01-21 01:55:30|44.6|44.32|44.66|44.38|44.67|44.39|44.6|44.32|9
1737424540000|2025-01-21 01:55:40|44.65|44.37|44.63|44.35|44.66|44.38|44.62|44.34|10
1737424550000|2025-01-21 01:55:50|44.64|44.36|44.63|44.35|44.64|44.36|44.61|44.33|6
1737424560000|2025-01-21 01:56:00|44.64|44.36|44.67|44.39|44.68|44.4|44.64|44.36|10
1737424570000|2025-01-21 01:56:10|44.68|44.4|44.67|44.39|44.68|44.4|44.65|44.37|12
1737424580000|2025-01-21 01:56:20|44.68|44.4|44.75|44.47|44.75|44.47|44.68|44.4|19
1737424590000|2025-01-21 01:56:30|44.74|44.46|44.72|44.44|44.75|44.47|44.71|44.43|13
1737424600000|2025-01-21 01:56:40|44.71|44.43|44.73|44.45|44.74|44.46|44.71|44.43|13
1737424610000|2025-01-21 01:56:50|44.71|44.43|44.68|44.4|44.71|44.43|44.68|44.4|12
1737424620000|2025-01-21 01:57:00|44.66|44.38|44.54|44.26|44.66|44.38|44.54|44.26|17
1737424630000|2025-01-21 01:57:10|44.53|44.25|44.48|44.2|44.55|44.27|44.48|44.2|18
1737424640000|2025-01-21 01:57:20|44.47|44.19|44.52|44.24|44.52|44.24|44.47|44.19|14
1737424650000|2025-01-21 01:57:30|44.51|44.23|44.47|44.19|44.52|44.24|44.47|44.19|15
1737424660000|2025-01-21 01:57:40|44.45|44.17|44.42|44.14|44.45|44.17|44.41|44.13|8
1737424670000|2025-01-21 01:57:50|44.43|44.15|44.38|44.1|44.43|44.15|44.38|44.1|19
1737424680000|2025-01-21 01:58:00|44.39|44.11|44.35|44.07|44.39|44.11|44.35|44.07|16
1737424690000|2025-01-21 01:58:10|44.36|44.08|44.35|44.07|44.37|44.09|44.35|44.07|10
1737424700000|2025-01-21 01:58:20|44.34|44.06|44.28|44|44.34|44.06|44.27|43.99|8
1737424710000|2025-01-21 01:58:30|44.27|43.99|44.33|44.05|44.34|44.06|44.26|43.98|11
1737424720000|2025-01-21 01:58:40|44.32|44.04|44.33|44.05|44.34|44.06|44.3|44.02|17
1737424730000|2025-01-21 01:58:50|44.31|44.03|44.32|44.04|44.32|44.04|44.3|44.02|6
1737424740000|2025-01-21 01:59:00|44.33|44.05|44.33|44.05|44.35|44.07|44.32|44.04|14
1737424750000|2025-01-21 01:59:10|44.34|44.06|44.33|44.05|44.34|44.06|44.29|44.01|10
1737424760000|2025-01-21 01:59:20|44.32|44.04|44.3|44.02|44.32|44.04|44.29|44.01|5
1737424770000|2025-01-21 01:59:30|44.29|44.01|44.24|43.96|44.29|44.01|44.23|43.95|10
1737424780000|2025-01-21 01:59:40|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737424790000|2025-01-21 01:59:50|44.22|43.94|44.23|43.95|44.23|43.95|44.22|43.94|2
1737424800000|2025-01-21 02:00:00|44.24|43.96|44.27|43.99|44.27|43.99|44.23|43.95|9
1737424810000|2025-01-21 02:00:10|44.28|44|44.26|43.98|44.3|44.02|44.26|43.98|14
1737424820000|2025-01-21 02:00:20|44.27|43.99|44.21|43.93|44.27|43.99|44.2|43.92|9
1737424830000|2025-01-21 02:00:30|44.2|43.92|44.2|43.92|44.2|43.92|44.16|43.88|10
1737424840000|2025-01-21 02:00:40|44.21|43.93|44.22|43.94|44.24|43.96|44.21|43.93|8
1737424850000|2025-01-21 02:00:50|44.21|43.93|44.24|43.96|44.25|43.97|44.2|43.92|7
1737424860000|2025-01-21 02:01:00|44.23|43.95|44.17|43.89|44.23|43.95|44.17|43.89|8
1737424870000|2025-01-21 02:01:10|44.16|43.88|44.11|43.83|44.17|43.89|44.11|43.83|12
1737424880000|2025-01-21 02:01:20|44.1|43.82|44.07|43.79|44.11|43.83|44.06|43.78|19
1737424890000|2025-01-21 02:01:30|44.06|43.78|44.16|43.88|44.17|43.89|44.06|43.78|17
1737424900000|2025-01-21 02:01:40|44.15|43.87|44.1|43.82|44.15|43.87|44.09|43.81|18
1737424910000|2025-01-21 02:01:50|44.09|43.81|44.09|43.81|44.11|43.83|44.09|43.81|9
1737424920000|2025-01-21 02:02:00|44.1|43.82|44.08|43.8|44.11|43.83|44.08|43.8|9
1737424930000|2025-01-21 02:02:10|44.07|43.79|44.04|43.76|44.07|43.79|44.04|43.76|7
1737424940000|2025-01-21 02:02:20|44.07|43.79|44.06|43.78|44.08|43.8|44.05|43.77|10
1737424950000|2025-01-21 02:02:30|44.05|43.77|44.04|43.76|44.07|43.79|44.04|43.76|6
1737424960000|2025-01-21 02:02:40|44.05|43.77|44.01|43.73|44.05|43.77|44.01|43.73|11
1737424970000|2025-01-21 02:02:50|44.02|43.74|44.03|43.75|44.04|43.76|44.01|43.73|16
1737424980000|2025-01-21 02:03:00|44.04|43.76|44.07|43.79|44.07|43.79|44.03|43.75|8
1737424990000|2025-01-21 02:03:10|44.08|43.8|44.03|43.75|44.11|43.83|44.03|43.75|13
1737425000000|2025-01-21 02:03:20|44.04|43.76|43.99|43.71|44.05|43.77|43.99|43.71|8
1737425010000|2025-01-21 02:03:30|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|7
1737425020000|2025-01-21 02:03:40|43.97|43.69|44|43.72|44|43.72|43.97|43.69|10
1737425030000|2025-01-21 02:03:50|43.99|43.71|44.08|43.8|44.11|43.83|43.99|43.71|14
1737425040000|2025-01-21 02:04:00|44.09|43.81|44.18|43.9|44.19|43.91|44.09|43.81|17
1737425050000|2025-01-21 02:04:10|44.19|43.91|44.21|43.93|44.25|43.97|44.19|43.91|19
1737425060000|2025-01-21 02:04:20|44.2|43.92|44.18|43.9|44.22|43.94|44.18|43.9|13
1737425070000|2025-01-21 02:04:30|44.19|43.91|44.18|43.9|44.23|43.95|44.18|43.9|13
1737425080000|2025-01-21 02:04:40|44.19|43.91|44.1|43.82|44.22|43.94|44.1|43.82|20
1737425090000|2025-01-21 02:04:50|44.11|43.83|44.08|43.8|44.11|43.83|44.08|43.8|13
1737425100000|2025-01-21 02:05:00|44.07|43.79|44.03|43.75|44.07|43.79|44.03|43.75|18
1737425110000|2025-01-21 02:05:10|44.02|43.74|44.02|43.74|44.04|43.76|44|43.72|13
1737425120000|2025-01-21 02:05:20|44.01|43.73|44|43.72|44.03|43.75|43.99|43.71|16
1737425130000|2025-01-21 02:05:30|43.99|43.71|44|43.72|44|43.72|43.97|43.69|18
1737425140000|2025-01-21 02:05:40|43.99|43.71|44.02|43.74|44.05|43.77|43.97|43.69|20
1737425150000|2025-01-21 02:05:50|44.01|43.73|44.02|43.74|44.06|43.78|44.01|43.73|9
1737425160000|2025-01-21 02:06:00|44.01|43.73|44.06|43.78|44.06|43.78|43.98|43.7|15
1737425170000|2025-01-21 02:06:10|44.07|43.79|44.02|43.74|44.07|43.79|43.99|43.71|14
1737425180000|2025-01-21 02:06:20|44.03|43.75|44|43.72|44.04|43.76|44|43.72|13
1737425190000|2025-01-21 02:06:30|44.01|43.73|44.03|43.75|44.05|43.77|44.01|43.73|11
1737425200000|2025-01-21 02:06:40|44.04|43.76|44|43.72|44.05|43.77|43.99|43.71|10
1737425210000|2025-01-21 02:06:50|43.99|43.71|43.97|43.69|43.99|43.71|43.95|43.67|15
1737425220000|2025-01-21 02:07:00|43.98|43.7|44.03|43.75|44.05|43.77|43.98|43.7|11
1737425230000|2025-01-21 02:07:10|44.02|43.74|43.95|43.67|44.02|43.74|43.95|43.67|14
1737425240000|2025-01-21 02:07:20|43.96|43.68|43.95|43.67|43.98|43.7|43.94|43.66|14
1737425250000|2025-01-21 02:07:30|43.94|43.66|43.89|43.61|43.94|43.66|43.87|43.59|9
1737425260000|2025-01-21 02:07:40|43.9|43.62|43.93|43.65|43.94|43.66|43.9|43.62|14
1737425270000|2025-01-21 02:07:50|43.92|43.64|43.89|43.61|43.92|43.64|43.88|43.6|13
1737425280000|2025-01-21 02:08:00|43.88|43.6|43.9|43.62|43.9|43.62|43.88|43.6|9
1737425290000|2025-01-21 02:08:10|43.89|43.61|43.85|43.57|43.89|43.61|43.85|43.57|17
1737425300000|2025-01-21 02:08:20|43.86|43.58|43.98|43.7|43.98|43.7|43.86|43.58|11
1737425310000|2025-01-21 02:08:30|43.99|43.71|43.96|43.68|44.01|43.73|43.95|43.67|10
1737425320000|2025-01-21 02:08:40|43.95|43.67|43.95|43.67|43.95|43.67|43.9|43.62|10
1737425330000|2025-01-21 02:08:50|43.96|43.68|43.89|43.61|43.97|43.69|43.89|43.61|19
1737425340000|2025-01-21 02:09:00|43.88|43.6|43.88|43.6|43.9|43.62|43.87|43.59|13
1737425350000|2025-01-21 02:09:10|43.87|43.59|43.87|43.59|43.88|43.6|43.87|43.59|9
1737425360000|2025-01-21 02:09:20|43.88|43.6|43.87|43.59|43.91|43.63|43.87|43.59|12
1737425370000|2025-01-21 02:09:30|43.88|43.6|43.89|43.61|43.9|43.62|43.88|43.6|8
1737425380000|2025-01-21 02:09:40|43.88|43.6|43.87|43.59|43.89|43.61|43.86|43.58|10
1737425390000|2025-01-21 02:09:50|43.89|43.61|43.95|43.67|43.95|43.67|43.88|43.6|16
1737425400000|2025-01-21 02:10:00|43.96|43.68|44.02|43.74|44.02|43.74|43.96|43.68|10
1737425410000|2025-01-21 02:10:10|44.01|43.73|44.05|43.77|44.06|43.78|44.01|43.73|9
1737425420000|2025-01-21 02:10:20|44.04|43.76|44.02|43.74|44.04|43.76|44|43.72|8
1737425430000|2025-01-21 02:10:30|44.04|43.76|44.12|43.84|44.12|43.84|44.04|43.76|10
1737425440000|2025-01-21 02:10:40|44.11|43.83|44.1|43.82|44.13|43.85|44.08|43.8|15
1737425450000|2025-01-21 02:10:50|44.09|43.81|44.11|43.83|44.12|43.84|44.08|43.8|11
1737425460000|2025-01-21 02:11:00|44.1|43.82|44.11|43.83|44.11|43.83|44.04|43.76|12
1737425470000|2025-01-21 02:11:10|44.1|43.82|44.08|43.8|44.1|43.82|44.04|43.76|18
1737425480000|2025-01-21 02:11:20|44.09|43.81|44.17|43.89|44.17|43.89|44.09|43.81|11
1737425490000|2025-01-21 02:11:30|44.18|43.9|44.14|43.86|44.18|43.9|44.12|43.84|9
1737425500000|2025-01-21 02:11:40|44.13|43.85|44.22|43.94|44.22|43.94|44.13|43.85|14
1737425510000|2025-01-21 02:11:50|44.23|43.95|44.36|44.08|44.36|44.08|44.23|43.95|9
1737425520000|2025-01-21 02:12:00|44.35|44.07|44.35|44.07|44.4|44.12|44.35|44.07|17
1737425530000|2025-01-21 02:12:10|44.34|44.06|44.37|44.09|44.39|44.11|44.34|44.06|19
1737425540000|2025-01-21 02:12:20|44.36|44.08|44.4|44.12|44.41|44.13|44.36|44.08|17
1737425550000|2025-01-21 02:12:30|44.38|44.1|44.41|44.13|44.42|44.14|44.38|44.1|16
1737425560000|2025-01-21 02:12:40|44.42|44.14|44.42|44.14|44.44|44.16|44.41|44.13|16
1737425570000|2025-01-21 02:12:50|44.41|44.13|44.44|44.16|44.46|44.18|44.41|44.13|11
1737425580000|2025-01-21 02:13:00|44.43|44.15|44.3|44.02|44.43|44.15|44.29|44.01|11
1737425590000|2025-01-21 02:13:10|44.29|44.01|44.26|43.98|44.3|44.02|44.26|43.98|14
1737425600000|2025-01-21 02:13:20|44.25|43.97|44.25|43.97|44.25|43.97|44.22|43.94|15
1737425610000|2025-01-21 02:13:30|44.24|43.96|44.28|44|44.29|44.01|44.23|43.95|14
1737425620000|2025-01-21 02:13:40|44.27|43.99|44.23|43.95|44.27|43.99|44.23|43.95|11
1737425630000|2025-01-21 02:13:50|44.22|43.94|44.23|43.95|44.23|43.95|44.21|43.93|12
1737425640000|2025-01-21 02:14:00|44.24|43.96|44.26|43.98|44.28|44|44.24|43.96|8
1737425650000|2025-01-21 02:14:10|44.25|43.97|44.25|43.97|44.25|43.97|44.23|43.95|5
1737425660000|2025-01-21 02:14:20|44.26|43.98|44.3|44.02|44.3|44.02|44.26|43.98|7
1737425670000|2025-01-21 02:14:30|44.29|44.01|44.26|43.98|44.29|44.01|44.26|43.98|8
1737425680000|2025-01-21 02:14:40|44.29|44.01|44.35|44.07|44.35|44.07|44.29|44.01|9
1737425690000|2025-01-21 02:14:50|44.36|44.08|44.35|44.07|44.37|44.09|44.35|44.07|4
1737425700000|2025-01-21 02:15:00|44.34|44.06|44.3|44.02|44.34|44.06|44.3|44.02|17
1737425710000|2025-01-21 02:15:10|44.32|44.04|44.29|44.01|44.34|44.06|44.29|44.01|12
1737425720000|2025-01-21 02:15:20|44.3|44.02|44.29|44.01|44.31|44.03|44.26|43.98|10
1737425730000|2025-01-21 02:15:30|44.28|44|44.26|43.98|44.28|44|44.25|43.97|15
1737425740000|2025-01-21 02:15:40|44.25|43.97|44.26|43.98|44.26|43.98|44.23|43.95|6
1737425750000|2025-01-21 02:15:50|44.25|43.97|44.16|43.88|44.25|43.97|44.16|43.88|11
1737425760000|2025-01-21 02:16:00|44.15|43.87|44.13|43.85|44.16|43.88|44.13|43.85|12
1737425770000|2025-01-21 02:16:10|44.14|43.86|44.1|43.82|44.14|43.86|44.1|43.82|9
1737425780000|2025-01-21 02:16:20|44.09|43.81|44.14|43.86|44.14|43.86|44.09|43.81|7
1737425790000|2025-01-21 02:16:30|44.13|43.85|44.11|43.83|44.14|43.86|44.11|43.83|7
1737425800000|2025-01-21 02:16:40|44.1|43.82|44.1|43.82|44.11|43.83|44.07|43.79|9
1737425810000|2025-01-21 02:16:50|44.09|43.81|44.11|43.83|44.11|43.83|44.08|43.8|12
1737425820000|2025-01-21 02:17:00|44.1|43.82|44.1|43.82|44.11|43.83|44.1|43.82|5
1737425830000|2025-01-21 02:17:10|44.09|43.81|44.11|43.83|44.13|43.85|44.08|43.8|7
1737425840000|2025-01-21 02:17:20|44.1|43.82|44.13|43.85|44.13|43.85|44.06|43.78|12
1737425850000|2025-01-21 02:17:30|44.14|43.86|44.2|43.92|44.22|43.94|44.14|43.86|7
1737425860000|2025-01-21 02:17:40|44.22|43.94|44.18|43.9|44.22|43.94|44.18|43.9|9
1737425870000|2025-01-21 02:17:50|44.17|43.89|44.17|43.89|44.18|43.9|44.16|43.88|5
1737425880000|2025-01-21 02:18:00|44.18|43.9|44.25|43.97|44.27|43.99|44.18|43.9|13
1737425890000|2025-01-21 02:18:10|44.24|43.96|44.33|44.05|44.33|44.05|44.23|43.95|11
1737425900000|2025-01-21 02:18:20|44.34|44.06|44.34|44.06|44.39|44.11|44.34|44.06|11
1737425910000|2025-01-21 02:18:30|44.35|44.07|44.4|44.12|44.4|44.12|44.32|44.04|12
1737425920000|2025-01-21 02:18:40|44.39|44.11|44.37|44.09|44.39|44.11|44.36|44.08|10
1737425930000|2025-01-21 02:18:50|44.38|44.1|44.29|44.01|44.38|44.1|44.29|44.01|10
1737425940000|2025-01-21 02:19:00|44.28|44|44.26|43.98|44.28|44|44.23|43.95|14
1737425950000|2025-01-21 02:19:10|44.28|44|44.29|44.01|44.3|44.02|44.27|43.99|9
1737425960000|2025-01-21 02:19:20|44.31|44.03|44.35|44.07|44.35|44.07|44.31|44.03|7
1737425970000|2025-01-21 02:19:30|44.36|44.08|44.31|44.03|44.38|44.1|44.31|44.03|9
1737425980000|2025-01-21 02:19:40|44.32|44.04|44.29|44.01|44.32|44.04|44.29|44.01|10
1737425990000|2025-01-21 02:19:50|44.31|44.03|44.31|44.03|44.32|44.04|44.31|44.03|5
1737426000000|2025-01-21 02:20:00|44.3|44.02|44.28|44|44.3|44.02|44.25|43.97|11
1737426010000|2025-01-21 02:20:10|44.27|43.99|44.31|44.03|44.32|44.04|44.26|43.98|15
1737426020000|2025-01-21 02:20:20|44.3|44.02|44.29|44.01|44.3|44.02|44.27|43.99|9
1737426030000|2025-01-21 02:20:30|44.28|44|44.3|44.02|44.3|44.02|44.25|43.97|13
1737426040000|2025-01-21 02:20:40|44.31|44.03|44.32|44.04|44.32|44.04|44.28|44|9
1737426050000|2025-01-21 02:20:50|44.31|44.03|44.35|44.07|44.35|44.07|44.31|44.03|11
1737426060000|2025-01-21 02:21:00|44.34|44.06|44.36|44.08|44.37|44.09|44.32|44.04|12
1737426070000|2025-01-21 02:21:10|44.37|44.09|44.38|44.1|44.39|44.11|44.36|44.08|6
1737426080000|2025-01-21 02:21:20|44.37|44.09|44.39|44.11|44.41|44.13|44.37|44.09|5
1737426090000|2025-01-21 02:21:30|44.4|44.12|44.38|44.1|44.4|44.12|44.36|44.08|13
1737426100000|2025-01-21 02:21:40|44.39|44.11|44.35|44.07|44.39|44.11|44.34|44.06|13
1737426110000|2025-01-21 02:21:50|44.36|44.08|44.3|44.02|44.36|44.08|44.3|44.02|10
1737426120000|2025-01-21 02:22:00|44.31|44.03|44.2|43.92|44.31|44.03|44.2|43.92|13
1737426130000|2025-01-21 02:22:10|44.21|43.93|44.22|43.94|44.24|43.96|44.21|43.93|14
1737426140000|2025-01-21 02:22:20|44.23|43.95|44.2|43.92|44.24|43.96|44.2|43.92|8
1737426150000|2025-01-21 02:22:30|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737426160000|2025-01-21 02:22:40|44.2|43.92|44.19|43.91|44.2|43.92|44.19|43.91|2
1737426170000|2025-01-21 02:22:50|44.18|43.9|44.17|43.89|44.19|43.91|44.16|43.88|6
1737426180000|2025-01-21 02:23:00|44.18|43.9|44.09|43.81|44.19|43.91|44.09|43.81|13
1737426190000|2025-01-21 02:23:10|44.1|43.82|44.1|43.82|44.12|43.84|44.09|43.81|16
1737426200000|2025-01-21 02:23:20|44.09|43.81|44.09|43.81|44.09|43.81|44.07|43.79|5
1737426210000|2025-01-21 02:23:30|44.1|43.82|44.14|43.86|44.15|43.87|44.09|43.81|9
1737426220000|2025-01-21 02:23:40|44.13|43.85|44.14|43.86|44.14|43.86|44.09|43.81|7
1737426230000|2025-01-21 02:23:50|44.16|43.88|44.12|43.84|44.16|43.88|44.09|43.81|13
1737426240000|2025-01-21 02:24:00|44.11|43.83|44.1|43.82|44.11|43.83|44.09|43.81|8
1737426250000|2025-01-21 02:24:10|44.12|43.84|44.12|43.84|44.15|43.87|44.11|43.83|9
1737426260000|2025-01-21 02:24:20|44.11|43.83|44.09|43.81|44.12|43.84|44.09|43.81|11
1737426270000|2025-01-21 02:24:30|44.08|43.8|44.07|43.79|44.09|43.81|44.07|43.79|8
1737426280000|2025-01-21 02:24:40|44.06|43.78|44.06|43.78|44.06|43.78|44.05|43.77|5
1737426290000|2025-01-21 02:24:50|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|13
1737426300000|2025-01-21 02:25:00|44.06|43.78|43.92|43.64|44.06|43.78|43.92|43.64|9
1737426310000|2025-01-21 02:25:10|43.93|43.65|43.98|43.7|43.99|43.71|43.93|43.65|7
1737426320000|2025-01-21 02:25:20|43.96|43.68|43.96|43.68|43.96|43.68|43.94|43.66|5
1737426330000|2025-01-21 02:25:30|43.95|43.67|43.99|43.71|43.99|43.71|43.95|43.67|7
1737426340000|2025-01-21 02:25:40|44.01|43.73|44.12|43.84|44.12|43.84|44.01|43.73|7
1737426350000|2025-01-21 02:25:50|44.14|43.86|44.12|43.84|44.17|43.89|44.12|43.84|8
1737426360000|2025-01-21 02:26:00|44.11|43.83|44.16|43.88|44.16|43.88|44.11|43.83|14
1737426370000|2025-01-21 02:26:10|44.17|43.89|44.14|43.86|44.2|43.92|44.14|43.86|17
1737426380000|2025-01-21 02:26:20|44.13|43.85|44.21|43.93|44.22|43.94|44.13|43.85|13
1737426390000|2025-01-21 02:26:30|44.22|43.94|44.19|43.91|44.26|43.98|44.19|43.91|13
1737426400000|2025-01-21 02:26:40|44.18|43.9|44.25|43.97|44.26|43.98|44.18|43.9|11
1737426410000|2025-01-21 02:26:50|44.24|43.96|44.26|43.98|44.26|43.98|44.24|43.96|12
1737426420000|2025-01-21 02:27:00|44.25|43.97|44.28|44|44.29|44.01|44.24|43.96|15
1737426430000|2025-01-21 02:27:10|44.27|43.99|44.37|44.09|44.37|44.09|44.27|43.99|9
1737426440000|2025-01-21 02:27:20|44.38|44.1|44.39|44.11|44.44|44.16|44.38|44.1|14
1737426450000|2025-01-21 02:27:30|44.4|44.12|44.45|44.17|44.45|44.17|44.4|44.12|13
1737426460000|2025-01-21 02:27:40|44.44|44.16|44.38|44.1|44.44|44.16|44.36|44.08|18
1737426470000|2025-01-21 02:27:50|44.37|44.09|44.39|44.11|44.4|44.12|44.37|44.09|15
1737426480000|2025-01-21 02:28:00|44.4|44.12|44.41|44.13|44.41|44.13|44.36|44.08|18
1737426490000|2025-01-21 02:28:10|44.4|44.12|44.39|44.11|44.44|44.16|44.39|44.11|13
1737426500000|2025-01-21 02:28:20|44.4|44.12|44.38|44.1|44.4|44.12|44.35|44.07|15
1737426510000|2025-01-21 02:28:30|44.39|44.11|44.39|44.11|44.42|44.14|44.39|44.11|11
1737426520000|2025-01-21 02:28:40|44.38|44.1|44.35|44.07|44.38|44.1|44.33|44.05|10
1737426530000|2025-01-21 02:28:50|44.34|44.06|44.31|44.03|44.34|44.06|44.3|44.02|7
1737426540000|2025-01-21 02:29:00|44.3|44.02|44.27|43.99|44.3|44.02|44.26|43.98|6
1737426550000|2025-01-21 02:29:10|44.28|44|44.26|43.98|44.29|44.01|44.25|43.97|13
1737426560000|2025-01-21 02:29:20|44.25|43.97|44.26|43.98|44.27|43.99|44.24|43.96|10
1737426570000|2025-01-21 02:29:30|44.25|43.97|44.22|43.94|44.26|43.98|44.22|43.94|8
1737426580000|2025-01-21 02:29:40|44.23|43.95|44.23|43.95|44.24|43.96|44.22|43.94|9
1737426590000|2025-01-21 02:29:50|44.22|43.94|44.24|43.96|44.24|43.96|44.22|43.94|7
1737426600000|2025-01-21 02:30:00|44.23|43.95|44.17|43.89|44.23|43.95|44.16|43.88|16
1737426610000|2025-01-21 02:30:10|44.18|43.9|44.16|43.88|44.18|43.9|44.16|43.88|5
1737426620000|2025-01-21 02:30:20|44.15|43.87|44.13|43.85|44.15|43.87|44.12|43.84|13
1737426630000|2025-01-21 02:30:30|44.14|43.86|44.1|43.82|44.15|43.87|44.09|43.81|12
1737426640000|2025-01-21 02:30:40|44.11|43.83|44.2|43.92|44.2|43.92|44.11|43.83|11
1737426650000|2025-01-21 02:30:50|44.22|43.94|44.26|43.98|44.27|43.99|44.22|43.94|7
1737426660000|2025-01-21 02:31:00|44.25|43.97|44.23|43.95|44.25|43.97|44.21|43.93|9
1737426670000|2025-01-21 02:31:10|44.22|43.94|44.18|43.9|44.23|43.95|44.16|43.88|14
1737426680000|2025-01-21 02:31:20|44.17|43.89|44.15|43.87|44.17|43.89|44.14|43.86|16
1737426690000|2025-01-21 02:31:30|44.14|43.86|44.11|43.83|44.18|43.9|44.11|43.83|9
1737426700000|2025-01-21 02:31:40|44.1|43.82|44.07|43.79|44.11|43.83|44.05|43.77|15
1737426710000|2025-01-21 02:31:50|44.08|43.8|44.07|43.79|44.08|43.8|44.05|43.77|8
1737426720000|2025-01-21 02:32:00|44.06|43.78|44.05|43.77|44.06|43.78|44.03|43.75|12
1737426730000|2025-01-21 02:32:10|44.04|43.76|44.05|43.77|44.06|43.78|44.03|43.75|10
1737426740000|2025-01-21 02:32:20|44.04|43.76|44.02|43.74|44.05|43.77|43.99|43.71|12
1737426750000|2025-01-21 02:32:30|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|8
1737426760000|2025-01-21 02:32:40|44.01|43.73|44.01|43.73|44.02|43.74|43.98|43.7|13
1737426770000|2025-01-21 02:32:50|44.02|43.74|44.07|43.79|44.07|43.79|44.02|43.74|11
1737426780000|2025-01-21 02:33:00|44.09|43.81|44.19|43.91|44.19|43.91|44.09|43.81|12
1737426790000|2025-01-21 02:33:10|44.18|43.9|44.21|43.93|44.22|43.94|44.18|43.9|12
1737426800000|2025-01-21 02:33:20|44.22|43.94|44.24|43.96|44.25|43.97|44.22|43.94|9
1737426810000|2025-01-21 02:33:30|44.23|43.95|44.26|43.98|44.29|44.01|44.23|43.95|12
1737426820000|2025-01-21 02:33:40|44.24|43.96|44.24|43.96|44.28|44|44.23|43.95|11
1737426830000|2025-01-21 02:33:50|44.25|43.97|44.29|44.01|44.31|44.03|44.25|43.97|11
1737426840000|2025-01-21 02:34:00|44.3|44.02|44.26|43.98|44.31|44.03|44.26|43.98|10
1737426850000|2025-01-21 02:34:10|44.27|43.99|44.3|44.02|44.31|44.03|44.27|43.99|11
1737426860000|2025-01-21 02:34:20|44.31|44.03|44.24|43.96|44.31|44.03|44.24|43.96|12
1737426870000|2025-01-21 02:34:30|44.25|43.97|44.26|43.98|44.31|44.03|44.25|43.97|11
1737426880000|2025-01-21 02:34:40|44.27|43.99|44.35|44.07|44.35|44.07|44.27|43.99|10
1737426890000|2025-01-21 02:34:50|44.34|44.06|44.35|44.07|44.35|44.07|44.33|44.05|8
1737426900000|2025-01-21 02:35:00|44.34|44.06|44.39|44.11|44.39|44.11|44.34|44.06|7
1737426910000|2025-01-21 02:35:10|44.38|44.1|44.37|44.09|44.4|44.12|44.37|44.09|11
1737426920000|2025-01-21 02:35:20|44.35|44.07|44.41|44.13|44.41|44.13|44.35|44.07|6
1737426930000|2025-01-21 02:35:30|44.42|44.14|44.44|44.16|44.44|44.16|44.42|44.14|5
1737426940000|2025-01-21 02:35:40|44.43|44.15|44.43|44.15|44.44|44.16|44.42|44.14|7
1737426950000|2025-01-21 02:35:50|44.44|44.16|44.45|44.17|44.45|44.17|44.44|44.16|8
1737426960000|2025-01-21 02:36:00|44.44|44.16|44.47|44.19|44.47|44.19|44.43|44.15|16
1737426970000|2025-01-21 02:36:10|44.46|44.18|44.47|44.19|44.47|44.19|44.45|44.17|10
1737426980000|2025-01-21 02:36:20|44.48|44.2|44.49|44.21|44.49|44.21|44.45|44.17|9
1737426990000|2025-01-21 02:36:30|44.5|44.22|44.52|44.24|44.52|44.24|44.5|44.22|5
1737427000000|2025-01-21 02:36:40|44.51|44.23|44.46|44.18|44.51|44.23|44.44|44.16|12
1737427010000|2025-01-21 02:36:50|44.47|44.19|44.52|44.24|44.53|44.25|44.47|44.19|7
1737427020000|2025-01-21 02:37:00|44.51|44.23|44.52|44.24|44.52|44.24|44.47|44.19|14
1737427030000|2025-01-21 02:37:10|44.51|44.23|44.46|44.18|44.52|44.24|44.46|44.18|11
1737427040000|2025-01-21 02:37:20|44.45|44.17|44.5|44.22|44.52|44.24|44.45|44.17|12
1737427050000|2025-01-21 02:37:30|44.51|44.23|44.41|44.13|44.51|44.23|44.4|44.12|18
1737427060000|2025-01-21 02:37:40|44.4|44.12|44.28|44|44.4|44.12|44.27|43.99|12
1737427070000|2025-01-21 02:37:50|44.29|44.01|44.3|44.02|44.31|44.03|44.29|44.01|10
1737427080000|2025-01-21 02:38:00|44.31|44.03|44.3|44.02|44.31|44.03|44.27|43.99|18
1737427090000|2025-01-21 02:38:10|44.29|44.01|44.3|44.02|44.31|44.03|44.29|44.01|10
1737427100000|2025-01-21 02:38:20|44.29|44.01|44.25|43.97|44.29|44.01|44.25|43.97|10
1737427110000|2025-01-21 02:38:30|44.24|43.96|44.26|43.98|44.27|43.99|44.24|43.96|7
1737427120000|2025-01-21 02:38:40|44.27|43.99|44.23|43.95|44.27|43.99|44.23|43.95|5
1737427130000|2025-01-21 02:38:50|44.24|43.96|44.19|43.91|44.24|43.96|44.19|43.91|12
1737427140000|2025-01-21 02:39:00|44.18|43.9|44.16|43.88|44.18|43.9|44.15|43.87|13
1737427150000|2025-01-21 02:39:10|44.17|43.89|44.16|43.88|44.17|43.89|44.15|43.87|8
1737427160000|2025-01-21 02:39:20|44.15|43.87|44.18|43.9|44.18|43.9|44.15|43.87|10
1737427170000|2025-01-21 02:39:30|44.19|43.91|44.22|43.94|44.22|43.94|44.18|43.9|8
1737427180000|2025-01-21 02:39:40|44.25|43.97|44.27|43.99|44.28|44|44.25|43.97|13
1737427190000|2025-01-21 02:39:50|44.28|44|44.27|43.99|44.28|44|44.27|43.99|2
1737427200000|2025-01-21 02:40:00|44.26|43.98|44.27|43.99|44.27|43.99|44.23|43.95|11
1737427210000|2025-01-21 02:40:10|44.28|44|44.24|43.96|44.28|44|44.23|43.95|9
1737427220000|2025-01-21 02:40:20|44.25|43.97|44.27|43.99|44.28|44|44.25|43.97|5
1737427230000|2025-01-21 02:40:30|44.26|43.98|44.26|43.98|44.27|43.99|44.24|43.96|15
1737427240000|2025-01-21 02:40:40|44.27|43.99|44.23|43.95|44.28|44|44.22|43.94|10
1737427250000|2025-01-21 02:40:50|44.24|43.96|44.22|43.94|44.24|43.96|44.22|43.94|9
1737427260000|2025-01-21 02:41:00|44.21|43.93|44.19|43.91|44.21|43.93|44.18|43.9|8
1737427270000|2025-01-21 02:41:10|44.18|43.9|44.21|43.93|44.21|43.93|44.18|43.9|6
1737427280000|2025-01-21 02:41:20|44.2|43.92|44.16|43.88|44.2|43.92|44.15|43.87|9
1737427290000|2025-01-21 02:41:30|44.17|43.89|44.16|43.88|44.2|43.92|44.15|43.87|9
1737427300000|2025-01-21 02:41:40|44.15|43.87|44.07|43.79|44.15|43.87|44.07|43.79|10
1737427310000|2025-01-21 02:41:50|44.08|43.8|44.06|43.78|44.08|43.8|44.05|43.77|10
1737427320000|2025-01-21 02:42:00|44.07|43.79|44.02|43.74|44.07|43.79|44|43.72|14
1737427330000|2025-01-21 02:42:10|44.04|43.76|44.04|43.76|44.04|43.76|44.02|43.74|11
1737427340000|2025-01-21 02:42:20|44.05|43.77|44.04|43.76|44.06|43.78|44.02|43.74|13
1737427350000|2025-01-21 02:42:30|44.02|43.74|44.01|43.73|44.02|43.74|44|43.72|6
1737427360000|2025-01-21 02:42:40|44.02|43.74|44.01|43.73|44.02|43.74|44|43.72|6
1737427370000|2025-01-21 02:42:50|44|43.72|44.01|43.73|44.01|43.73|44|43.72|10
1737427380000|2025-01-21 02:43:00|44.02|43.74|44.02|43.74|44.02|43.74|44|43.72|7
1737427390000|2025-01-21 02:43:10|44.03|43.75|44.01|43.73|44.04|43.76|44.01|43.73|4
1737427400000|2025-01-21 02:43:20|44|43.72|43.98|43.7|44|43.72|43.97|43.69|7
1737427410000|2025-01-21 02:43:30|43.97|43.69|43.93|43.65|43.98|43.7|43.93|43.65|9
1737427420000|2025-01-21 02:43:40|43.92|43.64|43.89|43.61|43.92|43.64|43.88|43.6|8
1737427430000|2025-01-21 02:43:50|43.88|43.6|43.87|43.59|43.89|43.61|43.87|43.59|10
1737427440000|2025-01-21 02:44:00|43.88|43.6|43.85|43.57|43.88|43.6|43.84|43.56|10
1737427450000|2025-01-21 02:44:10|43.84|43.56|43.86|43.58|43.87|43.59|43.84|43.56|9
1737427460000|2025-01-21 02:44:20|43.88|43.6|43.9|43.62|43.91|43.63|43.88|43.6|11
1737427470000|2025-01-21 02:44:30|43.89|43.61|43.86|43.58|43.89|43.61|43.85|43.57|12
1737427480000|2025-01-21 02:44:40|43.85|43.57|43.86|43.58|43.87|43.59|43.85|43.57|12
1737427490000|2025-01-21 02:44:50|43.87|43.59|43.91|43.63|43.91|43.63|43.87|43.59|11
1737427500000|2025-01-21 02:45:00|43.94|43.66|43.91|43.63|43.95|43.67|43.9|43.62|14
1737427510000|2025-01-21 02:45:10|43.9|43.62|43.84|43.56|43.9|43.62|43.84|43.56|10
1737427520000|2025-01-21 02:45:20|43.83|43.55|43.8|43.52|43.83|43.55|43.8|43.52|8
1737427530000|2025-01-21 02:45:30|43.81|43.53|43.8|43.52|43.81|43.53|43.79|43.51|4
1737427540000|2025-01-21 02:45:40|43.79|43.51|43.77|43.49|43.79|43.51|43.77|43.49|5
1737427550000|2025-01-21 02:45:50|43.78|43.5|43.8|43.52|43.81|43.53|43.78|43.5|7
1737427560000|2025-01-21 02:46:00|43.79|43.51|43.76|43.48|43.79|43.51|43.75|43.47|7
1737427570000|2025-01-21 02:46:10|43.77|43.49|43.7|43.42|43.77|43.49|43.7|43.42|8
1737427580000|2025-01-21 02:46:20|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|8
1737427590000|2025-01-21 02:46:30|43.69|43.41|43.69|43.41|43.71|43.43|43.68|43.4|7
1737427600000|2025-01-21 02:46:40|43.7|43.42|43.7|43.42|43.72|43.44|43.69|43.41|15
1737427610000|2025-01-21 02:46:50|43.71|43.43|43.73|43.45|43.73|43.45|43.7|43.42|13
1737427620000|2025-01-21 02:47:00|43.71|43.43|43.77|43.49|43.79|43.51|43.71|43.43|10
1737427630000|2025-01-21 02:47:10|43.78|43.5|43.72|43.44|43.78|43.5|43.71|43.43|17
1737427640000|2025-01-21 02:47:20|43.73|43.45|43.73|43.45|43.76|43.48|43.71|43.43|10
1737427650000|2025-01-21 02:47:30|43.74|43.46|43.78|43.5|43.78|43.5|43.73|43.45|8
1737427660000|2025-01-21 02:47:40|43.81|43.53|43.93|43.65|43.93|43.65|43.81|43.53|17
1737427670000|2025-01-21 02:47:50|43.94|43.66|43.9|43.62|43.95|43.67|43.9|43.62|15
1737427680000|2025-01-21 02:48:00|43.89|43.61|43.94|43.66|43.94|43.66|43.87|43.59|15
1737427690000|2025-01-21 02:48:10|43.93|43.65|43.98|43.7|43.98|43.7|43.92|43.64|10
1737427700000|2025-01-21 02:48:20|43.99|43.71|43.98|43.7|43.99|43.71|43.95|43.67|9
1737427710000|2025-01-21 02:48:30|43.97|43.69|43.97|43.69|43.97|43.69|43.93|43.65|16
1737427720000|2025-01-21 02:48:40|43.95|43.67|43.98|43.7|43.98|43.7|43.95|43.67|6
1737427730000|2025-01-21 02:48:50|43.99|43.71|44|43.72|44|43.72|43.98|43.7|8
1737427740000|2025-01-21 02:49:00|43.99|43.71|44.06|43.78|44.07|43.79|43.99|43.71|17
1737427750000|2025-01-21 02:49:10|44.07|43.79|44.08|43.8|44.09|43.81|44.06|43.78|6
1737427760000|2025-01-21 02:49:20|44.07|43.79|44.06|43.78|44.07|43.79|44.04|43.76|8
1737427770000|2025-01-21 02:49:30|44.07|43.79|44.11|43.83|44.12|43.84|44.07|43.79|11
1737427780000|2025-01-21 02:49:40|44.1|43.82|44.11|43.83|44.11|43.83|44.06|43.78|11
1737427790000|2025-01-21 02:49:50|44.12|43.84|44.14|43.86|44.14|43.86|44.12|43.84|7
1737427800000|2025-01-21 02:50:00|44.15|43.87|44.14|43.86|44.17|43.89|44.11|43.83|11
1737427810000|2025-01-21 02:50:10|44.15|43.87|44.2|43.92|44.2|43.92|44.15|43.87|11
1737427820000|2025-01-21 02:50:20|44.21|43.93|44.2|43.92|44.21|43.93|44.18|43.9|10
1737427830000|2025-01-21 02:50:30|44.19|43.91|44.25|43.97|44.25|43.97|44.17|43.89|15
1737427840000|2025-01-21 02:50:40|44.26|43.98|44.27|43.99|44.27|43.99|44.25|43.97|8
1737427850000|2025-01-21 02:50:50|44.28|44|44.25|43.97|44.28|44|44.25|43.97|10
1737427860000|2025-01-21 02:51:00|44.23|43.95|44.26|43.98|44.27|43.99|44.22|43.94|13
1737427870000|2025-01-21 02:51:10|44.25|43.97|44.26|43.98|44.28|44|44.25|43.97|10
1737427880000|2025-01-21 02:51:20|44.25|43.97|44.22|43.94|44.25|43.97|44.16|43.88|15
1737427890000|2025-01-21 02:51:30|44.23|43.95|44.23|43.95|44.25|43.97|44.23|43.95|9
1737427900000|2025-01-21 02:51:40|44.22|43.94|44.24|43.96|44.25|43.97|44.22|43.94|13
1737427910000|2025-01-21 02:51:50|44.25|43.97|44.27|43.99|44.27|43.99|44.24|43.96|10
1737427920000|2025-01-21 02:52:00|44.28|44|44.31|44.03|44.32|44.04|44.27|43.99|20
1737427930000|2025-01-21 02:52:10|44.29|44.01|44.21|43.93|44.3|44.02|44.2|43.92|13
1737427940000|2025-01-21 02:52:20|44.2|43.92|44.21|43.93|44.22|43.94|44.19|43.91|12
1737427950000|2025-01-21 02:52:30|44.22|43.94|44.28|44|44.28|44|44.21|43.93|10
1737427960000|2025-01-21 02:52:40|44.27|43.99|44.27|43.99|44.29|44.01|44.27|43.99|5
1737427970000|2025-01-21 02:52:50|44.26|43.98|44.27|43.99|44.28|44|44.24|43.96|9
1737427980000|2025-01-21 02:53:00|44.28|44|44.25|43.97|44.29|44.01|44.24|43.96|12
1737427990000|2025-01-21 02:53:10|44.24|43.96|44.25|43.97|44.26|43.98|44.23|43.95|12
1737428000000|2025-01-21 02:53:20|44.24|43.96|44.2|43.92|44.24|43.96|44.19|43.91|8
1737428010000|2025-01-21 02:53:30|44.21|43.93|44.22|43.94|44.23|43.95|44.21|43.93|18
1737428020000|2025-01-21 02:53:40|44.21|43.93|44.19|43.91|44.23|43.95|44.19|43.91|17
1737428030000|2025-01-21 02:53:50|44.18|43.9|44.19|43.91|44.21|43.93|44.17|43.89|12
1737428040000|2025-01-21 02:54:00|44.2|43.92|44.1|43.82|44.2|43.92|44.1|43.82|14
1737428050000|2025-01-21 02:54:10|44.09|43.81|44.08|43.8|44.1|43.82|44.07|43.79|14
1737428060000|2025-01-21 02:54:20|44.09|43.81|44.12|43.84|44.12|43.84|44.08|43.8|10
1737428070000|2025-01-21 02:54:30|44.13|43.85|44.1|43.82|44.13|43.85|44.07|43.79|12
1737428080000|2025-01-21 02:54:40|44.09|43.81|44.11|43.83|44.11|43.83|44.08|43.8|13
1737428090000|2025-01-21 02:54:50|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|4
1737428100000|2025-01-21 02:55:00|44.12|43.84|44.13|43.85|44.13|43.85|44.09|43.81|14
1737428110000|2025-01-21 02:55:10|44.11|43.83|44.11|43.83|44.14|43.86|44.09|43.81|13
1737428120000|2025-01-21 02:55:20|44.12|43.84|44.07|43.79|44.14|43.86|44.06|43.78|12
1737428130000|2025-01-21 02:55:30|44.08|43.8|44.09|43.81|44.1|43.82|44.07|43.79|14
1737428140000|2025-01-21 02:55:40|44.08|43.8|44.09|43.81|44.1|43.82|44.07|43.79|12
1737428150000|2025-01-21 02:55:50|44.08|43.8|44.09|43.81|44.1|43.82|44.08|43.8|18
1737428160000|2025-01-21 02:56:00|44.1|43.82|44.11|43.83|44.11|43.83|44.07|43.79|12
1737428170000|2025-01-21 02:56:10|44.12|43.84|44.11|43.83|44.12|43.84|44.07|43.79|15
1737428180000|2025-01-21 02:56:20|44.12|43.84|44.16|43.88|44.18|43.9|44.12|43.84|7
1737428190000|2025-01-21 02:56:30|44.17|43.89|44.17|43.89|44.19|43.91|44.15|43.87|9
1737428200000|2025-01-21 02:56:40|44.18|43.9|44.18|43.9|44.19|43.91|44.17|43.89|13
1737428210000|2025-01-21 02:56:50|44.19|43.91|44.21|43.93|44.21|43.93|44.19|43.91|13
1737428220000|2025-01-21 02:57:00|44.22|43.94|44.22|43.94|44.23|43.95|44.2|43.92|17
1737428230000|2025-01-21 02:57:10|44.21|43.93|44.22|43.94|44.23|43.95|44.21|43.93|8
1737428240000|2025-01-21 02:57:20|44.23|43.95|44.24|43.96|44.26|43.98|44.22|43.94|9
1737428250000|2025-01-21 02:57:30|44.25|43.97|44.24|43.96|44.25|43.97|44.24|43.96|2
1737428260000|2025-01-21 02:57:40|44.25|43.97|44.22|43.94|44.25|43.97|44.21|43.93|10
1737428270000|2025-01-21 02:57:50|44.23|43.95|44.25|43.97|44.25|43.97|44.23|43.95|7
1737428280000|2025-01-21 02:58:00|44.24|43.96|44.18|43.9|44.24|43.96|44.18|43.9|13
1737428290000|2025-01-21 02:58:10|44.19|43.91|44.22|43.94|44.23|43.95|44.19|43.91|9
1737428300000|2025-01-21 02:58:20|44.23|43.95|44.21|43.93|44.24|43.96|44.21|43.93|9
1737428310000|2025-01-21 02:58:30|44.22|43.94|44.28|44|44.28|44|44.21|43.93|12
1737428320000|2025-01-21 02:58:40|44.29|44.01|44.28|44|44.3|44.02|44.28|44|6
1737428330000|2025-01-21 02:58:50|44.26|43.98|44.29|44.01|44.3|44.02|44.26|43.98|14
1737428340000|2025-01-21 02:59:00|44.3|44.02|44.34|44.06|44.35|44.07|44.3|44.02|6
1737428350000|2025-01-21 02:59:10|44.33|44.05|44.29|44.01|44.34|44.06|44.29|44.01|9
1737428360000|2025-01-21 02:59:20|44.3|44.02|44.32|44.04|44.32|44.04|44.3|44.02|5
1737428370000|2025-01-21 02:59:30|44.33|44.05|44.35|44.07|44.35|44.07|44.33|44.05|5
1737428380000|2025-01-21 02:59:40|44.36|44.08|44.35|44.07|44.36|44.08|44.35|44.07|8
1737428390000|2025-01-21 02:59:50|44.36|44.08|44.36|44.08|44.36|44.08|44.35|44.07|19
1737428400000|2025-01-21 03:00:00|44.35|44.07|44.3|44.02|44.35|44.07|44.29|44.01|15
1737428410000|2025-01-21 03:00:10|44.29|44.01|44.33|44.05|44.35|44.07|44.29|44.01|14
1737428420000|2025-01-21 03:00:20|44.3|44.02|44.28|44|44.32|44.04|44.28|44|13
1737428430000|2025-01-21 03:00:30|44.27|43.99|44.26|43.98|44.29|44.01|44.26|43.98|10
1737428440000|2025-01-21 03:00:40|44.27|43.99|44.3|44.02|44.31|44.03|44.26|43.98|8
1737428450000|2025-01-21 03:00:50|44.31|44.03|44.34|44.06|44.34|44.06|44.3|44.02|6
1737428460000|2025-01-21 03:01:00|44.33|44.05|44.27|43.99|44.34|44.06|44.23|43.95|13
1737428470000|2025-01-21 03:01:10|44.28|44|44.19|43.91|44.28|44|44.19|43.91|15
1737428480000|2025-01-21 03:01:20|44.18|43.9|44.2|43.92|44.21|43.93|44.17|43.89|18
1737428490000|2025-01-21 03:01:30|44.19|43.91|44.16|43.88|44.2|43.92|44.16|43.88|14
1737428500000|2025-01-21 03:01:40|44.15|43.87|44.12|43.84|44.15|43.87|44.12|43.84|12
1737428510000|2025-01-21 03:01:50|44.11|43.83|44.13|43.85|44.13|43.85|44.1|43.82|5
1737428520000|2025-01-21 03:02:00|44.12|43.84|44.08|43.8|44.12|43.84|44.08|43.8|8
1737428530000|2025-01-21 03:02:10|44.09|43.81|44.12|43.84|44.12|43.84|44.09|43.81|6
1737428540000|2025-01-21 03:02:20|44.11|43.83|44.12|43.84|44.12|43.84|44.1|43.82|6
1737428550000|2025-01-21 03:02:30|44.13|43.85|44.23|43.95|44.23|43.95|44.13|43.85|11
1737428560000|2025-01-21 03:02:40|44.22|43.94|44.25|43.97|44.25|43.97|44.21|43.93|10
1737428570000|2025-01-21 03:02:50|44.27|43.99|44.25|43.97|44.29|44.01|44.25|43.97|9
1737428580000|2025-01-21 03:03:00|44.26|43.98|44.3|44.02|44.31|44.03|44.26|43.98|6
1737428590000|2025-01-21 03:03:10|44.31|44.03|44.29|44.01|44.31|44.03|44.28|44|11
1737428600000|2025-01-21 03:03:20|44.28|44|44.24|43.96|44.3|44.02|44.24|43.96|11
1737428610000|2025-01-21 03:03:30|44.23|43.95|44.18|43.9|44.23|43.95|44.17|43.89|12
1737428620000|2025-01-21 03:03:40|44.19|43.91|44.22|43.94|44.23|43.95|44.19|43.91|8
1737428630000|2025-01-21 03:03:50|44.23|43.95|44.28|44|44.28|44|44.23|43.95|5
1737428640000|2025-01-21 03:04:00|44.29|44.01|44.33|44.05|44.34|44.06|44.29|44.01|9
1737428650000|2025-01-21 03:04:10|44.32|44.04|44.34|44.06|44.34|44.06|44.32|44.04|5
1737428660000|2025-01-21 03:04:20|44.33|44.05|44.35|44.07|44.35|44.07|44.33|44.05|9
1737428670000|2025-01-21 03:04:30|44.34|44.06|44.32|44.04|44.34|44.06|44.3|44.02|7
1737428680000|2025-01-21 03:04:40|44.31|44.03|44.33|44.05|44.34|44.06|44.31|44.03|5
1737428690000|2025-01-21 03:04:50|44.32|44.04|44.33|44.05|44.34|44.06|44.32|44.04|7
1737428700000|2025-01-21 03:05:00|44.34|44.06|44.3|44.02|44.36|44.08|44.3|44.02|14
1737428710000|2025-01-21 03:05:10|44.29|44.01|44.23|43.95|44.29|44.01|44.22|43.94|15
1737428720000|2025-01-21 03:05:20|44.24|43.96|44.17|43.89|44.24|43.96|44.16|43.88|11
1737428730000|2025-01-21 03:05:30|44.16|43.88|44.17|43.89|44.17|43.89|44.15|43.87|6
1737428740000|2025-01-21 03:05:40|44.18|43.9|44.22|43.94|44.22|43.94|44.17|43.89|11
1737428750000|2025-01-21 03:05:50|44.23|43.95|44.22|43.94|44.23|43.95|44.21|43.93|5
1737428760000|2025-01-21 03:06:00|44.21|43.93|44.25|43.97|44.26|43.98|44.21|43.93|14
1737428770000|2025-01-21 03:06:10|44.26|43.98|44.27|43.99|44.28|44|44.26|43.98|6
1737428780000|2025-01-21 03:06:20|44.26|43.98|44.25|43.97|44.27|43.99|44.25|43.97|4
1737428790000|2025-01-21 03:06:30|44.26|43.98|44.29|44.01|44.29|44.01|44.25|43.97|5
1737428800000|2025-01-21 03:06:40|44.31|44.03|44.34|44.06|44.36|44.08|44.31|44.03|10
1737428810000|2025-01-21 03:06:50|44.33|44.05|44.29|44.01|44.33|44.05|44.29|44.01|7
1737428820000|2025-01-21 03:07:00|44.3|44.02|44.23|43.95|44.32|44.04|44.23|43.95|10
1737428830000|2025-01-21 03:07:10|44.22|43.94|44.27|43.99|44.28|44|44.2|43.92|13
1737428840000|2025-01-21 03:07:20|44.28|44|44.32|44.04|44.33|44.05|44.26|43.98|14
1737428850000|2025-01-21 03:07:30|44.33|44.05|44.37|44.09|44.37|44.09|44.32|44.04|10
1737428860000|2025-01-21 03:07:40|44.36|44.08|44.37|44.09|44.38|44.1|44.36|44.08|6
1737428870000|2025-01-21 03:07:50|44.38|44.1|44.36|44.08|44.38|44.1|44.36|44.08|11
1737428880000|2025-01-21 03:08:00|44.35|44.07|44.34|44.06|44.36|44.08|44.32|44.04|15
1737428890000|2025-01-21 03:08:10|44.33|44.05|44.34|44.06|44.35|44.07|44.32|44.04|8
1737428900000|2025-01-21 03:08:20|44.33|44.05|44.36|44.08|44.36|44.08|44.33|44.05|18
1737428910000|2025-01-21 03:08:30|44.37|44.09|44.39|44.11|44.39|44.11|44.37|44.09|5
1737428920000|2025-01-21 03:08:40|44.4|44.12|44.42|44.14|44.42|44.14|44.39|44.11|7
1737428930000|2025-01-21 03:08:50|44.41|44.13|44.38|44.1|44.41|44.13|44.36|44.08|8
1737428940000|2025-01-21 03:09:00|44.39|44.11|44.31|44.03|44.4|44.12|44.31|44.03|11
1737428950000|2025-01-21 03:09:10|44.3|44.02|44.29|44.01|44.3|44.02|44.29|44.01|10
1737428960000|2025-01-21 03:09:20|44.3|44.02|44.3|44.02|44.3|44.02|44.29|44.01|11
1737428970000|2025-01-21 03:09:30|44.31|44.03|44.27|43.99|44.32|44.04|44.26|43.98|13
1737428980000|2025-01-21 03:09:40|44.28|44|44.28|44|44.29|44.01|44.27|43.99|13
1737428990000|2025-01-21 03:09:50|44.29|44.01|44.32|44.04|44.33|44.05|44.28|44|13
1737429000000|2025-01-21 03:10:00|44.31|44.03|44.31|44.03|44.32|44.04|44.28|44|14
1737429010000|2025-01-21 03:10:10|44.33|44.05|44.35|44.07|44.36|44.08|44.33|44.05|13
1737429020000|2025-01-21 03:10:20|44.34|44.06|44.42|44.14|44.42|44.14|44.34|44.06|13
1737429030000|2025-01-21 03:10:30|44.41|44.13|44.46|44.18|44.46|44.18|44.4|44.12|10
1737429040000|2025-01-21 03:10:40|44.45|44.17|44.45|44.17|44.45|44.17|44.41|44.13|11
1737429050000|2025-01-21 03:10:50|44.44|44.16|44.49|44.21|44.49|44.21|44.44|44.16|12
1737429060000|2025-01-21 03:11:00|44.5|44.22|44.52|44.24|44.53|44.25|44.5|44.22|15
1737429070000|2025-01-21 03:11:10|44.51|44.23|44.48|44.2|44.51|44.23|44.45|44.17|16
1737429080000|2025-01-21 03:11:20|44.49|44.21|44.44|44.16|44.49|44.21|44.44|44.16|5
1737429090000|2025-01-21 03:11:30|44.43|44.15|44.46|44.18|44.46|44.18|44.43|44.15|8
1737429100000|2025-01-21 03:11:40|44.47|44.19|44.49|44.21|44.51|44.23|44.47|44.19|9
1737429110000|2025-01-21 03:11:50|44.5|44.22|44.46|44.18|44.5|44.22|44.44|44.16|17
1737429120000|2025-01-21 03:12:00|44.47|44.19|44.46|44.18|44.49|44.21|44.46|44.18|10
1737429130000|2025-01-21 03:12:10|44.45|44.17|44.47|44.19|44.48|44.2|44.45|44.17|11
1737429140000|2025-01-21 03:12:20|44.46|44.18|44.52|44.24|44.52|44.24|44.46|44.18|14
1737429150000|2025-01-21 03:12:30|44.53|44.25|44.54|44.26|44.54|44.26|44.52|44.24|12
1737429160000|2025-01-21 03:12:40|44.53|44.25|44.51|44.23|44.54|44.26|44.51|44.23|11
1737429170000|2025-01-21 03:12:50|44.5|44.22|44.48|44.2|44.5|44.22|44.46|44.18|13
1737429180000|2025-01-21 03:13:00|44.49|44.21|44.4|44.12|44.49|44.21|44.4|44.12|12
1737429190000|2025-01-21 03:13:10|44.39|44.11|44.33|44.05|44.4|44.12|44.33|44.05|11
1737429200000|2025-01-21 03:13:20|44.34|44.06|44.32|44.04|44.34|44.06|44.32|44.04|7
1737429210000|2025-01-21 03:13:30|44.31|44.03|44.3|44.02|44.32|44.04|44.3|44.02|6
1737429220000|2025-01-21 03:13:40|44.28|44|44.29|44.01|44.29|44.01|44.25|43.97|11
1737429230000|2025-01-21 03:13:50|44.28|44|44.27|43.99|44.29|44.01|44.27|43.99|8
1737429240000|2025-01-21 03:14:00|44.26|43.98|44.3|44.02|44.32|44.04|44.26|43.98|16
1737429250000|2025-01-21 03:14:10|44.29|44.01|44.29|44.01|44.3|44.02|44.29|44.01|3
1737429260000|2025-01-21 03:14:20|44.28|44|44.3|44.02|44.3|44.02|44.28|44|5
1737429270000|2025-01-21 03:14:30|44.31|44.03|44.32|44.04|44.33|44.05|44.31|44.03|4
1737429280000|2025-01-21 03:14:40|44.31|44.03|44.33|44.05|44.34|44.06|44.31|44.03|9
1737429290000|2025-01-21 03:14:50|44.34|44.06|44.33|44.05|44.36|44.08|44.32|44.04|11
1737429300000|2025-01-21 03:15:00|44.32|44.04|44.3|44.02|44.32|44.04|44.28|44|12
1737429310000|2025-01-21 03:15:10|44.31|44.03|44.24|43.96|44.31|44.03|44.23|43.95|16
1737429320000|2025-01-21 03:15:20|44.25|43.97|44.23|43.95|44.25|43.97|44.22|43.94|9
1737429330000|2025-01-21 03:15:30|44.24|43.96|44.2|43.92|44.24|43.96|44.2|43.92|15
1737429340000|2025-01-21 03:15:40|44.19|43.91|44.2|43.92|44.23|43.95|44.19|43.91|11
1737429350000|2025-01-21 03:15:50|44.21|43.93|44.2|43.92|44.21|43.93|44.19|43.91|8
1737429360000|2025-01-21 03:16:00|44.21|43.93|44.17|43.89|44.21|43.93|44.13|43.85|13
1737429370000|2025-01-21 03:16:10|44.19|43.91|44.24|43.96|44.24|43.96|44.19|43.91|13
1737429380000|2025-01-21 03:16:20|44.25|43.97|44.28|44|44.3|44.02|44.25|43.97|11
1737429390000|2025-01-21 03:16:30|44.27|43.99|44.23|43.95|44.28|44|44.23|43.95|7
1737429400000|2025-01-21 03:16:40|44.22|43.94|44.17|43.89|44.22|43.94|44.17|43.89|10
1737429410000|2025-01-21 03:16:50|44.18|43.9|44.22|43.94|44.22|43.94|44.18|43.9|5
1737429420000|2025-01-21 03:17:00|44.23|43.95|44.2|43.92|44.24|43.96|44.19|43.91|11
1737429430000|2025-01-21 03:17:10|44.21|43.93|44.22|43.94|44.24|43.96|44.21|43.93|10
1737429440000|2025-01-21 03:17:20|44.21|43.93|44.24|43.96|44.24|43.96|44.21|43.93|15
1737429450000|2025-01-21 03:17:30|44.23|43.95|44.17|43.89|44.23|43.95|44.17|43.89|7
1737429460000|2025-01-21 03:17:40|44.16|43.88|44.21|43.93|44.21|43.93|44.16|43.88|13
1737429470000|2025-01-21 03:17:50|44.22|43.94|44.22|43.94|44.24|43.96|44.21|43.93|6
1737429480000|2025-01-21 03:18:00|44.21|43.93|44.15|43.87|44.21|43.93|44.13|43.85|11
1737429490000|2025-01-21 03:18:10|44.16|43.88|44.16|43.88|44.18|43.9|44.15|43.87|18
1737429500000|2025-01-21 03:18:20|44.15|43.87|44.14|43.86|44.16|43.88|44.14|43.86|20
1737429510000|2025-01-21 03:18:30|44.15|43.87|44.12|43.84|44.15|43.87|44.12|43.84|8
1737429520000|2025-01-21 03:18:40|44.11|43.83|44.07|43.79|44.11|43.83|44.06|43.78|9
1737429530000|2025-01-21 03:18:50|44.08|43.8|44.1|43.82|44.1|43.82|44.08|43.8|4
1737429540000|2025-01-21 03:19:00|44.11|43.83|44.13|43.85|44.13|43.85|44.11|43.83|6
1737429550000|2025-01-21 03:19:10|44.14|43.86|44.14|43.86|44.14|43.86|44.12|43.84|8
1737429560000|2025-01-21 03:19:20|44.15|43.87|44.18|43.9|44.18|43.9|44.15|43.87|10
1737429570000|2025-01-21 03:19:30|44.19|43.91|44.15|43.87|44.2|43.92|44.13|43.85|11
1737429580000|2025-01-21 03:19:40|44.14|43.86|44.21|43.93|44.22|43.94|44.14|43.86|15
1737429590000|2025-01-21 03:19:50|44.22|43.94|44.24|43.96|44.25|43.97|44.21|43.93|9
1737429600000|2025-01-21 03:20:00|44.25|43.97|44.22|43.94|44.26|43.98|44.22|43.94|10
1737429610000|2025-01-21 03:20:10|44.23|43.95|44.22|43.94|44.23|43.95|44.2|43.92|13
1737429620000|2025-01-21 03:20:20|44.21|43.93|44.28|44|44.28|44|44.21|43.93|13
1737429630000|2025-01-21 03:20:30|44.27|43.99|44.19|43.91|44.27|43.99|44.17|43.89|15
1737429640000|2025-01-21 03:20:40|44.2|43.92|44.16|43.88|44.2|43.92|44.15|43.87|12
1737429650000|2025-01-21 03:20:50|44.17|43.89|44.18|43.9|44.19|43.91|44.13|43.85|20
1737429660000|2025-01-21 03:21:00|44.19|43.91|44.14|43.86|44.19|43.91|44.14|43.86|9
1737429670000|2025-01-21 03:21:10|44.15|43.87|44.15|43.87|44.17|43.89|44.14|43.86|17
1737429680000|2025-01-21 03:21:20|44.16|43.88|44.16|43.88|44.19|43.91|44.16|43.88|11
1737429690000|2025-01-21 03:21:30|44.15|43.87|44.17|43.89|44.17|43.89|44.11|43.83|17
1737429700000|2025-01-21 03:21:40|44.19|43.91|44.25|43.97|44.25|43.97|44.19|43.91|12
1737429710000|2025-01-21 03:21:50|44.26|43.98|44.34|44.06|44.35|44.07|44.26|43.98|14
1737429720000|2025-01-21 03:22:00|44.33|44.05|44.37|44.09|44.37|44.09|44.33|44.05|17
1737429730000|2025-01-21 03:22:10|44.38|44.1|44.38|44.1|44.41|44.13|44.37|44.09|12
1737429740000|2025-01-21 03:22:20|44.39|44.11|44.36|44.08|44.39|44.11|44.35|44.07|11
1737429750000|2025-01-21 03:22:30|44.35|44.07|44.41|44.13|44.42|44.14|44.34|44.06|15
1737429760000|2025-01-21 03:22:40|44.4|44.12|44.31|44.03|44.41|44.13|44.3|44.02|15
1737429770000|2025-01-21 03:22:50|44.3|44.02|44.3|44.02|44.32|44.04|44.3|44.02|13
1737429780000|2025-01-21 03:23:00|44.31|44.03|44.23|43.95|44.31|44.03|44.23|43.95|21
1737429790000|2025-01-21 03:23:10|44.22|43.94|44.23|43.95|44.24|43.96|44.22|43.94|8
1737429800000|2025-01-21 03:23:20|44.24|43.96|44.22|43.94|44.25|43.97|44.21|43.93|17
1737429810000|2025-01-21 03:23:30|44.21|43.93|44.24|43.96|44.24|43.96|44.19|43.91|11
1737429820000|2025-01-21 03:23:40|44.25|43.97|44.24|43.96|44.25|43.97|44.21|43.93|12
1737429830000|2025-01-21 03:23:50|44.27|43.99|44.27|43.99|44.3|44.02|44.27|43.99|8
1737429840000|2025-01-21 03:24:00|44.28|44|44.3|44.02|44.32|44.04|44.28|44|18
1737429850000|2025-01-21 03:24:10|44.31|44.03|44.24|43.96|44.31|44.03|44.24|43.96|16
1737429860000|2025-01-21 03:24:20|44.23|43.95|44.21|43.93|44.24|43.96|44.21|43.93|9
1737429870000|2025-01-21 03:24:30|44.22|43.94|44.24|43.96|44.24|43.96|44.2|43.92|15
1737429880000|2025-01-21 03:24:40|44.28|44|44.27|43.99|44.29|44.01|44.27|43.99|8
1737429890000|2025-01-21 03:24:50|44.28|44|44.32|44.04|44.32|44.04|44.27|43.99|7
1737429900000|2025-01-21 03:25:00|44.33|44.05|44.32|44.04|44.39|44.11|44.32|44.04|19
1737429910000|2025-01-21 03:25:10|44.33|44.05|44.35|44.07|44.37|44.09|44.33|44.05|12
1737429920000|2025-01-21 03:25:20|44.36|44.08|44.31|44.03|44.36|44.08|44.3|44.02|17
1737429930000|2025-01-21 03:25:30|44.3|44.02|44.36|44.08|44.37|44.09|44.29|44.01|9
1737429940000|2025-01-21 03:25:40|44.35|44.07|44.3|44.02|44.35|44.07|44.29|44.01|13
1737429950000|2025-01-21 03:25:50|44.29|44.01|44.31|44.03|44.32|44.04|44.29|44.01|7
1737429960000|2025-01-21 03:26:00|44.3|44.02|44.22|43.94|44.3|44.02|44.21|43.93|10
1737429970000|2025-01-21 03:26:10|44.21|43.93|44.17|43.89|44.21|43.93|44.16|43.88|7
1737429980000|2025-01-21 03:26:20|44.18|43.9|44.21|43.93|44.21|43.93|44.18|43.9|8
1737429990000|2025-01-21 03:26:30|44.24|43.96|44.22|43.94|44.24|43.96|44.22|43.94|7
1737430000000|2025-01-21 03:26:40|44.21|43.93|44.18|43.9|44.21|43.93|44.15|43.87|12
1737430010000|2025-01-21 03:26:50|44.17|43.89|44.17|43.89|44.18|43.9|44.15|43.87|8
1737430020000|2025-01-21 03:27:00|44.16|43.88|44.14|43.86|44.16|43.88|44.12|43.84|7
1737430030000|2025-01-21 03:27:10|44.13|43.85|44.12|43.84|44.14|43.86|44.12|43.84|14
1737430040000|2025-01-21 03:27:20|44.13|43.85|44.11|43.83|44.15|43.87|44.11|43.83|12
1737430050000|2025-01-21 03:27:30|44.12|43.84|44.07|43.79|44.12|43.84|44.07|43.79|13
1737430060000|2025-01-21 03:27:40|44.06|43.78|44.06|43.78|44.08|43.8|44.06|43.78|7
1737430070000|2025-01-21 03:27:50|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|9
1737430080000|2025-01-21 03:28:00|44.06|43.78|44.15|43.87|44.15|43.87|44.06|43.78|8
1737430090000|2025-01-21 03:28:10|44.16|43.88|44.12|43.84|44.16|43.88|44.11|43.83|11
1737430100000|2025-01-21 03:28:20|44.11|43.83|44.13|43.85|44.13|43.85|44.11|43.83|9
1737430110000|2025-01-21 03:28:30|44.14|43.86|44.14|43.86|44.15|43.87|44.12|43.84|12
1737430120000|2025-01-21 03:28:40|44.13|43.85|44.14|43.86|44.16|43.88|44.13|43.85|8
1737430130000|2025-01-21 03:28:50|44.15|43.87|44.11|43.83|44.15|43.87|44.11|43.83|5
1737430140000|2025-01-21 03:29:00|44.12|43.84|44.06|43.78|44.12|43.84|44.06|43.78|12
1737430150000|2025-01-21 03:29:10|44.07|43.79|44.06|43.78|44.08|43.8|44.06|43.78|8
1737430160000|2025-01-21 03:29:20|44.07|43.79|44.04|43.76|44.07|43.79|44.04|43.76|6
1737430170000|2025-01-21 03:29:30|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|6
1737430180000|2025-01-21 03:29:40|44.03|43.75|44.04|43.76|44.04|43.76|44.02|43.74|10
1737430190000|2025-01-21 03:29:50|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|16
1737430200000|2025-01-21 03:30:00|44.03|43.75|44.01|43.73|44.04|43.76|44.01|43.73|13
1737430210000|2025-01-21 03:30:10|44.02|43.74|44.02|43.74|44.04|43.76|44.02|43.74|9
1737430220000|2025-01-21 03:30:20|44.03|43.75|44.01|43.73|44.04|43.76|44.01|43.73|5
1737430230000|2025-01-21 03:30:30|44|43.72|43.94|43.66|44|43.72|43.92|43.64|10
1737430240000|2025-01-21 03:30:40|43.93|43.65|43.89|43.61|43.93|43.65|43.89|43.61|9
1737430250000|2025-01-21 03:30:50|43.88|43.6|43.88|43.6|43.89|43.61|43.88|43.6|7
1737430260000|2025-01-21 03:31:00|43.9|43.62|43.96|43.68|43.96|43.68|43.89|43.61|9
1737430270000|2025-01-21 03:31:10|43.97|43.69|43.93|43.65|44|43.72|43.92|43.64|14
1737430280000|2025-01-21 03:31:20|43.92|43.64|43.97|43.69|43.97|43.69|43.91|43.63|15
1737430290000|2025-01-21 03:31:30|43.96|43.68|43.9|43.62|43.96|43.68|43.9|43.62|17
1737430300000|2025-01-21 03:31:40|43.91|43.63|43.88|43.6|43.91|43.63|43.88|43.6|12
1737430310000|2025-01-21 03:31:50|43.89|43.61|43.98|43.7|43.98|43.7|43.89|43.61|16
1737430320000|2025-01-21 03:32:00|43.97|43.69|43.98|43.7|43.99|43.71|43.94|43.66|18
1737430330000|2025-01-21 03:32:10|43.99|43.71|43.99|43.71|44.01|43.73|43.98|43.7|14
1737430340000|2025-01-21 03:32:20|44|43.72|43.96|43.68|44|43.72|43.94|43.66|10
1737430350000|2025-01-21 03:32:30|43.97|43.69|43.96|43.68|43.97|43.69|43.93|43.65|14
1737430360000|2025-01-21 03:32:40|43.98|43.7|43.96|43.68|43.98|43.7|43.93|43.65|19
1737430370000|2025-01-21 03:32:50|43.97|43.69|44.02|43.74|44.02|43.74|43.96|43.68|13
1737430380000|2025-01-21 03:33:00|44.01|43.73|43.99|43.71|44.02|43.74|43.98|43.7|17
1737430390000|2025-01-21 03:33:10|44|43.72|44.02|43.74|44.02|43.74|43.98|43.7|11
1737430400000|2025-01-21 03:33:20|44.01|43.73|44.07|43.79|44.07|43.79|44.01|43.73|15
1737430410000|2025-01-21 03:33:30|44.06|43.78|43.99|43.71|44.06|43.78|43.99|43.71|12
1737430420000|2025-01-21 03:33:40|43.98|43.7|43.96|43.68|44.01|43.73|43.95|43.67|16
1737430430000|2025-01-21 03:33:50|43.97|43.69|43.96|43.68|43.99|43.71|43.96|43.68|11
1737430440000|2025-01-21 03:34:00|43.95|43.67|43.96|43.68|43.96|43.68|43.92|43.64|13
1737430450000|2025-01-21 03:34:10|43.95|43.67|43.93|43.65|43.95|43.67|43.92|43.64|10
1737430460000|2025-01-21 03:34:20|43.92|43.64|43.93|43.65|43.95|43.67|43.92|43.64|12
1737430470000|2025-01-21 03:34:30|43.92|43.64|43.93|43.65|43.94|43.66|43.91|43.63|8
1737430480000|2025-01-21 03:34:40|43.92|43.64|43.94|43.66|43.95|43.67|43.92|43.64|13
1737430490000|2025-01-21 03:34:50|43.95|43.67|43.98|43.7|43.98|43.7|43.95|43.67|8
1737430500000|2025-01-21 03:35:00|43.97|43.69|43.88|43.6|43.97|43.69|43.88|43.6|11
1737430510000|2025-01-21 03:35:10|43.87|43.59|43.85|43.57|43.88|43.6|43.85|43.57|5
1737430520000|2025-01-21 03:35:20|43.86|43.58|43.93|43.65|43.96|43.68|43.86|43.58|13
1737430530000|2025-01-21 03:35:30|43.92|43.64|43.88|43.6|43.92|43.64|43.87|43.59|13
1737430540000|2025-01-21 03:35:40|43.87|43.59|43.87|43.59|43.88|43.6|43.86|43.58|5
1737430550000|2025-01-21 03:35:50|43.88|43.6|43.88|43.6|43.9|43.62|43.88|43.6|13
1737430560000|2025-01-21 03:36:00|43.89|43.61|43.85|43.57|43.89|43.61|43.85|43.57|7
1737430570000|2025-01-21 03:36:10|43.83|43.55|43.81|43.53|43.83|43.55|43.81|43.53|5
1737430580000|2025-01-21 03:36:20|43.82|43.54|43.84|43.56|43.84|43.56|43.82|43.54|13
1737430590000|2025-01-21 03:36:30|43.85|43.57|43.8|43.52|43.86|43.58|43.8|43.52|8
1737430600000|2025-01-21 03:36:40|43.81|43.53|43.79|43.51|43.81|43.53|43.78|43.5|5
1737430610000|2025-01-21 03:36:50|43.8|43.52|43.86|43.58|43.88|43.6|43.8|43.52|14
1737430620000|2025-01-21 03:37:00|43.87|43.59|43.83|43.55|43.87|43.59|43.82|43.54|14
1737430630000|2025-01-21 03:37:10|43.82|43.54|43.82|43.54|43.82|43.54|43.81|43.53|5
1737430640000|2025-01-21 03:37:20|43.83|43.55|43.81|43.53|43.85|43.57|43.81|43.53|9
1737430650000|2025-01-21 03:37:30|43.82|43.54|43.82|43.54|43.85|43.57|43.82|43.54|9
1737430660000|2025-01-21 03:37:40|43.81|43.53|43.84|43.56|43.84|43.56|43.81|43.53|8
1737430670000|2025-01-21 03:37:50|43.85|43.57|43.82|43.54|43.85|43.57|43.82|43.54|12
1737430680000|2025-01-21 03:38:00|43.83|43.55|43.87|43.59|43.9|43.62|43.83|43.55|17
1737430690000|2025-01-21 03:38:10|43.88|43.6|43.88|43.6|43.9|43.62|43.87|43.59|10
1737430700000|2025-01-21 03:38:20|43.87|43.59|43.88|43.6|43.88|43.6|43.86|43.58|8
1737430710000|2025-01-21 03:38:30|43.89|43.61|43.93|43.65|43.93|43.65|43.88|43.6|10
1737430720000|2025-01-21 03:38:40|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|4
1737430730000|2025-01-21 03:38:50|43.94|43.66|43.97|43.69|43.97|43.69|43.94|43.66|8
1737430740000|2025-01-21 03:39:00|43.96|43.68|44.04|43.76|44.04|43.76|43.95|43.67|8
1737430750000|2025-01-21 03:39:10|44.03|43.75|44.1|43.82|44.1|43.82|44.03|43.75|14
1737430760000|2025-01-21 03:39:20|44.09|43.81|44.11|43.83|44.11|43.83|44.07|43.79|7
1737430770000|2025-01-21 03:39:30|44.1|43.82|44.1|43.82|44.11|43.83|44.08|43.8|8
1737430780000|2025-01-21 03:39:40|44.09|43.81|44.08|43.8|44.09|43.81|44.06|43.78|10
1737430790000|2025-01-21 03:39:50|44.09|43.81|44.09|43.81|44.09|43.81|44.08|43.8|5
1737430800000|2025-01-21 03:40:00|44.1|43.82|44.1|43.82|44.1|43.82|44.08|43.8|5
1737430810000|2025-01-21 03:40:10|44.09|43.81|44.12|43.84|44.12|43.84|44.09|43.81|11
1737430820000|2025-01-21 03:40:20|44.13|43.85|44.16|43.88|44.17|43.89|44.13|43.85|6
1737430830000|2025-01-21 03:40:30|44.17|43.89|44.15|43.87|44.17|43.89|44.14|43.86|6
1737430840000|2025-01-21 03:40:40|44.14|43.86|44.17|43.89|44.17|43.89|44.12|43.84|12
1737430850000|2025-01-21 03:40:50|44.18|43.9|44.18|43.9|44.19|43.91|44.17|43.89|11
1737430860000|2025-01-21 03:41:00|44.17|43.89|44.16|43.88|44.18|43.9|44.14|43.86|15
1737430870000|2025-01-21 03:41:10|44.15|43.87|44.19|43.91|44.19|43.91|44.15|43.87|11
1737430880000|2025-01-21 03:41:20|44.18|43.9|44.2|43.92|44.2|43.92|44.16|43.88|13
1737430890000|2025-01-21 03:41:30|44.19|43.91|44.18|43.9|44.19|43.91|44.16|43.88|11
1737430900000|2025-01-21 03:41:40|44.16|43.88|44.12|43.84|44.17|43.89|44.12|43.84|7
1737430910000|2025-01-21 03:41:50|44.13|43.85|44.12|43.84|44.14|43.86|44.12|43.84|16
1737430920000|2025-01-21 03:42:00|44.13|43.85|44.13|43.85|44.14|43.86|44.11|43.83|12
1737430930000|2025-01-21 03:42:10|44.12|43.84|44.11|43.83|44.12|43.84|44.1|43.82|8
1737430940000|2025-01-21 03:42:20|44.1|43.82|44.09|43.81|44.1|43.82|44.07|43.79|5
1737430950000|2025-01-21 03:42:30|44.08|43.8|44.08|43.8|44.08|43.8|44.07|43.79|5
1737430960000|2025-01-21 03:42:40|44.1|43.82|44.1|43.82|44.12|43.84|44.1|43.82|11
1737430970000|2025-01-21 03:42:50|44.11|43.83|44.05|43.77|44.11|43.83|44.04|43.76|11
1737430980000|2025-01-21 03:43:00|44.06|43.78|44.07|43.79|44.08|43.8|44.05|43.77|10
1737430990000|2025-01-21 03:43:10|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|3
1737431000000|2025-01-21 03:43:20|44.07|43.79|44.05|43.77|44.07|43.79|44.05|43.77|5
1737431010000|2025-01-21 03:43:30|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|3
1737431020000|2025-01-21 03:43:40|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737431030000|2025-01-21 03:43:50|44.03|43.75|44.06|43.78|44.06|43.78|44.03|43.75|4
1737431040000|2025-01-21 03:44:00|44.07|43.79|44.11|43.83|44.11|43.83|44.07|43.79|6
1737431050000|2025-01-21 03:44:10|44.1|43.82|44.06|43.78|44.1|43.82|44.06|43.78|5
1737431060000|2025-01-21 03:44:20|44.05|43.77|44.07|43.79|44.07|43.79|44.05|43.77|9
1737431070000|2025-01-21 03:44:30|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737431080000|2025-01-21 03:44:40|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|6
1737431090000|2025-01-21 03:44:50|44.11|43.83|44.13|43.85|44.14|43.86|44.11|43.83|5
1737431100000|2025-01-21 03:45:00|44.14|43.86|44.13|43.85|44.15|43.87|44.12|43.84|12
1737431110000|2025-01-21 03:45:10|44.15|43.87|44.15|43.87|44.15|43.87|44.13|43.85|5
1737431120000|2025-01-21 03:45:20|44.16|43.88|44.11|43.83|44.17|43.89|44.11|43.83|8
1737431130000|2025-01-21 03:45:30|44.12|43.84|44.12|43.84|44.13|43.85|44.12|43.84|5
1737431140000|2025-01-21 03:45:40|44.13|43.85|44.14|43.86|44.15|43.87|44.13|43.85|8
1737431150000|2025-01-21 03:45:50|44.15|43.87|44.11|43.83|44.15|43.87|44.1|43.82|6
1737431160000|2025-01-21 03:46:00|44.1|43.82|44.08|43.8|44.1|43.82|44.08|43.8|7
1737431170000|2025-01-21 03:46:10|44.09|43.81|44.11|43.83|44.11|43.83|44.07|43.79|7
1737431180000|2025-01-21 03:46:20|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737431190000|2025-01-21 03:46:30|44.16|43.88|44.13|43.85|44.16|43.88|44.13|43.85|6
1737431200000|2025-01-21 03:46:40|44.12|43.84|44.1|43.82|44.12|43.84|44.09|43.81|5
1737431210000|2025-01-21 03:46:50|44.11|43.83|44.07|43.79|44.11|43.83|44.07|43.79|4
1737431220000|2025-01-21 03:47:00|44.08|43.8|44.07|43.79|44.09|43.81|44.06|43.78|13
1737431230000|2025-01-21 03:47:10|44.06|43.78|44|43.72|44.06|43.78|44|43.72|9
1737431240000|2025-01-21 03:47:20|44.01|43.73|44.01|43.73|44.03|43.75|44.01|43.73|5
1737431250000|2025-01-21 03:47:30|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|5
1737431260000|2025-01-21 03:47:40|44.01|43.73|44|43.72|44.01|43.73|44|43.72|4
1737431270000|2025-01-21 03:47:50|43.99|43.71|43.96|43.68|43.99|43.71|43.96|43.68|4
1737431280000|2025-01-21 03:48:00|43.94|43.66|43.93|43.65|43.96|43.68|43.91|43.63|16
1737431290000|2025-01-21 03:48:10|43.92|43.64|43.9|43.62|43.92|43.64|43.88|43.6|11
1737431300000|2025-01-21 03:48:20|43.91|43.63|43.92|43.64|43.93|43.65|43.9|43.62|8
1737431310000|2025-01-21 03:48:30|43.91|43.63|43.92|43.64|43.93|43.65|43.91|43.63|4
1737431320000|2025-01-21 03:48:40|43.93|43.65|44.02|43.74|44.02|43.74|43.93|43.65|11
1737431330000|2025-01-21 03:48:50|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|5
1737431340000|2025-01-21 03:49:00|44|43.72|43.96|43.68|44|43.72|43.96|43.68|10
1737431350000|2025-01-21 03:49:10|43.97|43.69|43.99|43.71|44|43.72|43.96|43.68|11
1737431360000|2025-01-21 03:49:20|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|5
1737431370000|2025-01-21 03:49:30|43.97|43.69|43.99|43.71|44|43.72|43.97|43.69|9
1737431380000|2025-01-21 03:49:40|44|43.72|44.05|43.77|44.05|43.77|44|43.72|11
1737431390000|2025-01-21 03:49:50|44.04|43.76|44.07|43.79|44.07|43.79|44.04|43.76|11
1737431400000|2025-01-21 03:50:00|44.08|43.8|44.12|43.84|44.12|43.84|44.07|43.79|6
1737431410000|2025-01-21 03:50:10|44.13|43.85|44.13|43.85|44.13|43.85|44.11|43.83|7
1737431420000|2025-01-21 03:50:20|44.14|43.86|44.1|43.82|44.16|43.88|44.1|43.82|11
1737431430000|2025-01-21 03:50:30|44.11|43.83|44.14|43.86|44.14|43.86|44.11|43.83|4
1737431440000|2025-01-21 03:50:40|44.15|43.87|44.17|43.89|44.18|43.9|44.15|43.87|10
1737431450000|2025-01-21 03:50:50|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737431460000|2025-01-21 03:51:00|44.14|43.86|44.1|43.82|44.14|43.86|44.09|43.81|10
1737431470000|2025-01-21 03:51:10|44.09|43.81|44.07|43.79|44.09|43.81|44.06|43.78|9
1737431480000|2025-01-21 03:51:20|44.08|43.8|44.07|43.79|44.08|43.8|44.06|43.78|4
1737431490000|2025-01-21 03:51:30|44.06|43.78|44.01|43.73|44.06|43.78|44.01|43.73|12
1737431500000|2025-01-21 03:51:40|44|43.72|44|43.72|44.01|43.73|43.99|43.71|15
1737431510000|2025-01-21 03:51:50|44.01|43.73|44.03|43.75|44.03|43.75|44.01|43.73|3
1737431520000|2025-01-21 03:52:00|44.04|43.76|44.13|43.85|44.13|43.85|44.04|43.76|9
1737431530000|2025-01-21 03:52:10|44.12|43.84|44.14|43.86|44.14|43.86|44.1|43.82|7
1737431540000|2025-01-21 03:52:20|44.13|43.85|44.15|43.87|44.16|43.88|44.13|43.85|5
1737431550000|2025-01-21 03:52:30|44.14|43.86|44.14|43.86|44.14|43.86|44.13|43.85|7
1737431560000|2025-01-21 03:52:40|44.13|43.85|44.1|43.82|44.13|43.85|44.09|43.81|10
1737431570000|2025-01-21 03:52:50|44.11|43.83|44.13|43.85|44.14|43.86|44.1|43.82|7
1737431580000|2025-01-21 03:53:00|44.14|43.86|44.11|43.83|44.14|43.86|44.11|43.83|4
1737431590000|2025-01-21 03:53:10|44.1|43.82|44.08|43.8|44.11|43.83|44.08|43.8|5
1737431600000|2025-01-21 03:53:20|44.07|43.79|44.08|43.8|44.1|43.82|44.07|43.79|8
1737431610000|2025-01-21 03:53:30|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737431620000|2025-01-21 03:53:40|44.07|43.79|44.09|43.81|44.09|43.81|44.06|43.78|5
1737431630000|2025-01-21 03:53:50|44.1|43.82|44.12|43.84|44.12|43.84|44.09|43.81|9
1737431640000|2025-01-21 03:54:00|44.14|43.86|44.14|43.86|44.15|43.87|44.13|43.85|7
1737431650000|2025-01-21 03:54:10|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|4
1737431660000|2025-01-21 03:54:20|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|2
1737431670000|2025-01-21 03:54:30|44.15|43.87|44.15|43.87|44.16|43.88|44.15|43.87|3
1737431680000|2025-01-21 03:54:40|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737431690000|2025-01-21 03:54:50|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737431700000|2025-01-21 03:55:00|44.16|43.88|44.16|43.88|44.16|43.88|44.13|43.85|9
1737431710000|2025-01-21 03:55:10|44.17|43.89|44.16|43.88|44.17|43.89|44.16|43.88|8
1737431720000|2025-01-21 03:55:20|44.15|43.87|44.15|43.87|44.17|43.89|44.15|43.87|5
1737431730000|2025-01-21 03:55:30|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737431740000|2025-01-21 03:55:40|44.15|43.87|44.16|43.88|44.18|43.9|44.15|43.87|8
1737431750000|2025-01-21 03:55:50|44.17|43.89|44.17|43.89|44.18|43.9|44.16|43.88|7
1737431760000|2025-01-21 03:56:00|44.18|43.9|44.16|43.88|44.18|43.9|44.16|43.88|3
1737431770000|2025-01-21 03:56:10|44.15|43.87|44.16|43.88|44.17|43.89|44.15|43.87|4
1737431790000|2025-01-21 03:56:30|44.14|43.86|44.15|43.87|44.15|43.87|44.13|43.85|8
1737431800000|2025-01-21 03:56:40|44.16|43.88|44.17|43.89|44.17|43.89|44.15|43.87|9
1737431810000|2025-01-21 03:56:50|44.14|43.86|44.14|43.86|44.15|43.87|44.14|43.86|3
1737431820000|2025-01-21 03:57:00|44.15|43.87|44.16|43.88|44.17|43.89|44.14|43.86|11
1737431830000|2025-01-21 03:57:10|44.17|43.89|44.15|43.87|44.18|43.9|44.15|43.87|7
1737431840000|2025-01-21 03:57:20|44.14|43.86|44.13|43.85|44.14|43.86|44.13|43.85|2
1737431850000|2025-01-21 03:57:30|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737431860000|2025-01-21 03:57:40|44.15|43.87|44.15|43.87|44.15|43.87|44.14|43.86|5
1737431870000|2025-01-21 03:57:50|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|3
1737431880000|2025-01-21 03:58:00|44.17|43.89|44.17|43.89|44.17|43.89|44.16|43.88|3
1737431890000|2025-01-21 03:58:10|44.16|43.88|44.13|43.85|44.16|43.88|44.13|43.85|6
1737431900000|2025-01-21 03:58:20|44.12|43.84|44.12|43.84|44.13|43.85|44.12|43.84|3
1737431910000|2025-01-21 03:58:30|44.11|43.83|44.05|43.77|44.11|43.83|44.05|43.77|10
1737431920000|2025-01-21 03:58:40|44.04|43.76|44.03|43.75|44.05|43.77|44.03|43.75|14
1737431930000|2025-01-21 03:58:50|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737431940000|2025-01-21 03:59:00|44.01|43.73|43.97|43.69|44.01|43.73|43.97|43.69|5
1737431950000|2025-01-21 03:59:10|43.96|43.68|43.98|43.7|43.98|43.7|43.96|43.68|3
1737431960000|2025-01-21 03:59:20|43.96|43.68|43.95|43.67|43.97|43.69|43.95|43.67|6
1737431970000|2025-01-21 03:59:30|43.94|43.66|43.94|43.66|43.96|43.68|43.94|43.66|7
1737431980000|2025-01-21 03:59:40|43.95|43.67|43.96|43.68|43.97|43.69|43.95|43.67|6
1737431990000|2025-01-21 03:59:50|43.97|43.69|44|43.72|44|43.72|43.97|43.69|6
1737432000000|2025-01-21 04:00:00|43.99|43.71|43.93|43.65|43.99|43.71|43.93|43.65|7
1737432010000|2025-01-21 04:00:10|43.94|43.66|43.91|43.63|43.97|43.69|43.9|43.62|20
1737432020000|2025-01-21 04:00:20|43.9|43.62|43.88|43.6|43.9|43.62|43.87|43.59|11
1737432030000|2025-01-21 04:00:30|43.89|43.61|43.91|43.63|43.91|43.63|43.85|43.57|17
1737432040000|2025-01-21 04:00:40|43.9|43.62|43.86|43.58|43.9|43.62|43.85|43.57|8
1737432050000|2025-01-21 04:00:50|43.85|43.57|43.84|43.56|43.86|43.58|43.83|43.55|10
1737432060000|2025-01-21 04:01:00|43.83|43.55|43.82|43.54|43.83|43.55|43.81|43.53|4
1737432070000|2025-01-21 04:01:10|43.81|43.53|43.77|43.49|43.81|43.53|43.77|43.49|5
1737432080000|2025-01-21 04:01:20|43.78|43.5|43.76|43.48|43.8|43.52|43.76|43.48|11
1737432090000|2025-01-21 04:01:30|43.77|43.49|43.84|43.56|43.84|43.56|43.77|43.49|8
1737432100000|2025-01-21 04:01:40|43.87|43.59|43.85|43.57|43.9|43.62|43.84|43.56|20
1737432110000|2025-01-21 04:01:50|43.84|43.56|43.8|43.52|43.84|43.56|43.8|43.52|17
1737432120000|2025-01-21 04:02:00|43.81|43.53|43.77|43.49|43.83|43.55|43.76|43.48|16
1737432130000|2025-01-21 04:02:10|43.78|43.5|43.78|43.5|43.79|43.51|43.77|43.49|11
1737432140000|2025-01-21 04:02:20|43.77|43.49|43.78|43.5|43.79|43.51|43.77|43.49|10
1737432150000|2025-01-21 04:02:30|43.77|43.49|43.78|43.5|43.79|43.51|43.76|43.48|6
1737432160000|2025-01-21 04:02:40|43.77|43.49|43.75|43.47|43.77|43.49|43.75|43.47|5
1737432170000|2025-01-21 04:02:50|43.76|43.48|43.71|43.43|43.76|43.48|43.71|43.43|5
1737432180000|2025-01-21 04:03:00|43.72|43.44|43.77|43.49|43.77|43.49|43.72|43.44|16
1737432190000|2025-01-21 04:03:10|43.76|43.48|43.77|43.49|43.77|43.49|43.72|43.44|14
1737432200000|2025-01-21 04:03:20|43.78|43.5|43.78|43.5|43.78|43.5|43.77|43.49|7
1737432220000|2025-01-21 04:03:40|43.77|43.49|43.75|43.47|43.77|43.49|43.75|43.47|8
1737432230000|2025-01-21 04:03:50|43.76|43.48|43.71|43.43|43.76|43.48|43.71|43.43|8
1737432240000|2025-01-21 04:04:00|43.72|43.44|43.73|43.45|43.73|43.45|43.7|43.42|6
1737432250000|2025-01-21 04:04:10|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|8
1737432260000|2025-01-21 04:04:20|43.72|43.44|43.73|43.45|43.73|43.45|43.71|43.43|6
1737432270000|2025-01-21 04:04:30|43.72|43.44|43.7|43.42|43.72|43.44|43.7|43.42|5
1737432280000|2025-01-21 04:04:40|43.69|43.41|43.7|43.42|43.7|43.42|43.68|43.4|6
1737432290000|2025-01-21 04:04:50|43.71|43.43|43.69|43.41|43.71|43.43|43.69|43.41|3
1737432300000|2025-01-21 04:05:00|43.7|43.42|43.67|43.39|43.71|43.43|43.67|43.39|8
1737432320000|2025-01-21 04:05:20|43.66|43.38|43.67|43.39|43.69|43.41|43.66|43.38|6
1737432330000|2025-01-21 04:05:30|43.68|43.4|43.67|43.39|43.68|43.4|43.67|43.39|6
1737432340000|2025-01-21 04:05:40|43.66|43.38|43.66|43.38|43.67|43.39|43.64|43.36|9
1737432350000|2025-01-21 04:05:50|43.65|43.37|43.64|43.36|43.65|43.37|43.64|43.36|10
1737432360000|2025-01-21 04:06:00|43.65|43.37|43.65|43.37|43.66|43.38|43.64|43.36|7
1737432370000|2025-01-21 04:06:10|43.64|43.36|43.69|43.41|43.69|43.41|43.64|43.36|5
1737432380000|2025-01-21 04:06:20|43.68|43.4|43.66|43.38|43.68|43.4|43.64|43.36|5
1737432390000|2025-01-21 04:06:30|43.65|43.37|43.68|43.4|43.68|43.4|43.65|43.37|3
1737432400000|2025-01-21 04:06:40|43.67|43.39|43.65|43.37|43.67|43.39|43.65|43.37|14
1737432410000|2025-01-21 04:06:50|43.66|43.38|43.69|43.41|43.73|43.45|43.66|43.38|13
1737432420000|2025-01-21 04:07:00|43.7|43.42|43.73|43.45|43.77|43.49|43.7|43.42|17
1737432430000|2025-01-21 04:07:10|43.74|43.46|43.7|43.42|43.74|43.46|43.67|43.39|13
1737432440000|2025-01-21 04:07:20|43.69|43.41|43.66|43.38|43.7|43.42|43.66|43.38|10
1737432450000|2025-01-21 04:07:30|43.67|43.39|43.69|43.41|43.7|43.42|43.67|43.39|5
1737432460000|2025-01-21 04:07:40|43.68|43.4|43.64|43.36|43.68|43.4|43.64|43.36|13
1737432470000|2025-01-21 04:07:50|43.63|43.35|43.64|43.36|43.65|43.37|43.63|43.35|8
1737432480000|2025-01-21 04:08:00|43.63|43.35|43.61|43.33|43.64|43.36|43.59|43.31|13
1737432490000|2025-01-21 04:08:10|43.6|43.32|43.64|43.36|43.64|43.36|43.6|43.32|7
1737432500000|2025-01-21 04:08:20|43.65|43.37|43.63|43.35|43.65|43.37|43.62|43.34|9
1737432510000|2025-01-21 04:08:30|43.62|43.34|43.64|43.36|43.65|43.37|43.62|43.34|9
1737432520000|2025-01-21 04:08:40|43.63|43.35|43.66|43.38|43.66|43.38|43.62|43.34|11
1737432530000|2025-01-21 04:08:50|43.65|43.37|43.68|43.4|43.68|43.4|43.65|43.37|10
1737432540000|2025-01-21 04:09:00|43.69|43.41|43.66|43.38|43.71|43.43|43.66|43.38|14
1737432550000|2025-01-21 04:09:10|43.65|43.37|43.66|43.38|43.7|43.42|43.65|43.37|17
1737432560000|2025-01-21 04:09:20|43.65|43.37|43.66|43.38|43.69|43.41|43.65|43.37|15
1737432570000|2025-01-21 04:09:30|43.67|43.39|43.66|43.38|43.68|43.4|43.65|43.37|12
1737432580000|2025-01-21 04:09:40|43.65|43.37|43.65|43.37|43.66|43.38|43.63|43.35|7
1737432600000|2025-01-21 04:10:00|43.64|43.36|43.61|43.33|43.64|43.36|43.61|43.33|12
1737432610000|2025-01-21 04:10:10|43.6|43.32|43.6|43.32|43.61|43.33|43.59|43.31|9
1737432620000|2025-01-21 04:10:20|43.61|43.33|43.66|43.38|43.67|43.39|43.61|43.33|11
1737432630000|2025-01-21 04:10:30|43.65|43.37|43.63|43.35|43.66|43.38|43.62|43.34|11
1737432640000|2025-01-21 04:10:40|43.62|43.34|43.66|43.38|43.67|43.39|43.62|43.34|8
1737432650000|2025-01-21 04:10:50|43.67|43.39|43.68|43.4|43.68|43.4|43.64|43.36|18
1737432660000|2025-01-21 04:11:00|43.69|43.41|43.62|43.34|43.69|43.41|43.62|43.34|10
1737432670000|2025-01-21 04:11:10|43.61|43.33|43.6|43.32|43.61|43.33|43.59|43.31|10
1737432680000|2025-01-21 04:11:20|43.61|43.33|43.6|43.32|43.61|43.33|43.59|43.31|4
1737432690000|2025-01-21 04:11:30|43.61|43.33|43.59|43.31|43.61|43.33|43.59|43.31|7
1737432700000|2025-01-21 04:11:40|43.58|43.3|43.56|43.28|43.58|43.3|43.56|43.28|15
1737432710000|2025-01-21 04:11:50|43.57|43.29|43.58|43.3|43.61|43.33|43.57|43.29|9
1737432720000|2025-01-21 04:12:00|43.59|43.31|43.65|43.37|43.65|43.37|43.59|43.31|13
1737432730000|2025-01-21 04:12:10|43.64|43.36|43.57|43.29|43.64|43.36|43.56|43.28|13
1737432740000|2025-01-21 04:12:20|43.58|43.3|43.59|43.31|43.59|43.31|43.57|43.29|10
1737432750000|2025-01-21 04:12:30|43.58|43.3|43.6|43.32|43.6|43.32|43.56|43.28|14
1737432760000|2025-01-21 04:12:40|43.61|43.33|43.61|43.33|43.62|43.34|43.6|43.32|7
1737432770000|2025-01-21 04:12:50|43.6|43.32|43.59|43.31|43.61|43.33|43.58|43.3|12
1737432780000|2025-01-21 04:13:00|43.6|43.32|43.66|43.38|43.66|43.38|43.6|43.32|7
1737432790000|2025-01-21 04:13:10|43.67|43.39|43.71|43.43|43.71|43.43|43.65|43.37|12
1737432800000|2025-01-21 04:13:20|43.7|43.42|43.72|43.44|43.73|43.45|43.7|43.42|12
1737432810000|2025-01-21 04:13:30|43.71|43.43|43.71|43.43|43.71|43.43|43.7|43.42|5
1737432820000|2025-01-21 04:13:40|43.72|43.44|43.71|43.43|43.73|43.45|43.7|43.42|7
1737432830000|2025-01-21 04:13:50|43.7|43.42|43.7|43.42|43.71|43.43|43.69|43.41|9
1737432840000|2025-01-21 04:14:00|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737432850000|2025-01-21 04:14:10|43.73|43.45|43.72|43.44|43.74|43.46|43.72|43.44|6
1737432860000|2025-01-21 04:14:20|43.71|43.43|43.71|43.43|43.72|43.44|43.71|43.43|7
1737432870000|2025-01-21 04:14:30|43.72|43.44|43.74|43.46|43.74|43.46|43.72|43.44|3
1737432880000|2025-01-21 04:14:40|43.75|43.47|43.75|43.47|43.76|43.48|43.74|43.46|5
1737432890000|2025-01-21 04:14:50|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|4
1737432900000|2025-01-21 04:15:00|43.74|43.46|43.76|43.48|43.76|43.48|43.72|43.44|9
1737432910000|2025-01-21 04:15:10|43.77|43.49|43.69|43.41|43.77|43.49|43.69|43.41|7
1737432920000|2025-01-21 04:15:20|43.7|43.42|43.7|43.42|43.71|43.43|43.7|43.42|5
1737432930000|2025-01-21 04:15:30|43.69|43.41|43.67|43.39|43.69|43.41|43.66|43.38|7
1737432940000|2025-01-21 04:15:40|43.68|43.4|43.67|43.39|43.68|43.4|43.66|43.38|4
1737432950000|2025-01-21 04:15:50|43.68|43.4|43.69|43.41|43.71|43.43|43.67|43.39|11
1737432960000|2025-01-21 04:16:00|43.7|43.42|43.75|43.47|43.75|43.47|43.69|43.41|8
1737432970000|2025-01-21 04:16:10|43.76|43.48|43.75|43.47|43.77|43.49|43.75|43.47|4
1737432980000|2025-01-21 04:16:20|43.76|43.48|43.74|43.46|43.76|43.48|43.74|43.46|9
1737432990000|2025-01-21 04:16:30|43.75|43.47|43.71|43.43|43.75|43.47|43.7|43.42|9
1737433000000|2025-01-21 04:16:40|43.72|43.44|43.74|43.46|43.74|43.46|43.71|43.43|9
1737433010000|2025-01-21 04:16:50|43.75|43.47|43.75|43.47|43.75|43.47|43.74|43.46|5
1737433020000|2025-01-21 04:17:00|43.76|43.48|43.75|43.47|43.78|43.5|43.75|43.47|10
1737433030000|2025-01-21 04:17:10|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|10
1737433040000|2025-01-21 04:17:20|43.72|43.44|43.72|43.44|43.73|43.45|43.72|43.44|9
1737433050000|2025-01-21 04:17:30|43.71|43.43|43.71|43.43|43.72|43.44|43.7|43.42|7
1737433060000|2025-01-21 04:17:40|43.72|43.44|43.72|43.44|43.73|43.45|43.72|43.44|7
1737433070000|2025-01-21 04:17:50|43.73|43.45|43.72|43.44|43.73|43.45|43.71|43.43|8
1737433080000|2025-01-21 04:18:00|43.73|43.45|43.76|43.48|43.76|43.48|43.73|43.45|8
1737433090000|2025-01-21 04:18:10|43.77|43.49|43.75|43.47|43.77|43.49|43.74|43.46|11
1737433100000|2025-01-21 04:18:20|43.74|43.46|43.77|43.49|43.77|43.49|43.74|43.46|6
1737433110000|2025-01-21 04:18:30|43.76|43.48|43.8|43.52|43.8|43.52|43.76|43.48|11
1737433120000|2025-01-21 04:18:40|43.81|43.53|43.82|43.54|43.82|43.54|43.81|43.53|6
1737433130000|2025-01-21 04:18:50|43.83|43.55|43.86|43.58|43.86|43.58|43.83|43.55|4
1737433140000|2025-01-21 04:19:00|43.87|43.59|43.84|43.56|43.87|43.59|43.82|43.54|7
1737433150000|2025-01-21 04:19:10|43.85|43.57|43.88|43.6|43.88|43.6|43.84|43.56|9
1737433160000|2025-01-21 04:19:20|43.87|43.59|43.85|43.57|43.87|43.59|43.85|43.57|5
1737433170000|2025-01-21 04:19:30|43.84|43.56|43.8|43.52|43.84|43.56|43.79|43.51|11
1737433180000|2025-01-21 04:19:40|43.81|43.53|43.77|43.49|43.81|43.53|43.77|43.49|11
1737433190000|2025-01-21 04:19:50|43.76|43.48|43.77|43.49|43.77|43.49|43.75|43.47|6
1737433200000|2025-01-21 04:20:00|43.76|43.48|43.77|43.49|43.78|43.5|43.76|43.48|6
1737433210000|2025-01-21 04:20:10|43.78|43.5|43.77|43.49|43.78|43.5|43.76|43.48|6
1737433220000|2025-01-21 04:20:20|43.78|43.5|43.79|43.51|43.8|43.52|43.77|43.49|8
1737433230000|2025-01-21 04:20:30|43.78|43.5|43.77|43.49|43.78|43.5|43.76|43.48|14
1737433240000|2025-01-21 04:20:40|43.76|43.48|43.81|43.53|43.83|43.55|43.76|43.48|11
1737433250000|2025-01-21 04:20:50|43.82|43.54|43.81|43.53|43.83|43.55|43.81|43.53|14
1737433260000|2025-01-21 04:21:00|43.82|43.54|43.74|43.46|43.82|43.54|43.74|43.46|16
1737433270000|2025-01-21 04:21:10|43.73|43.45|43.7|43.42|43.73|43.45|43.7|43.42|7
1737433280000|2025-01-21 04:21:20|43.68|43.4|43.67|43.39|43.68|43.4|43.67|43.39|8
1737433290000|2025-01-21 04:21:30|43.68|43.4|43.7|43.42|43.7|43.42|43.67|43.39|7
1737433300000|2025-01-21 04:21:40|43.71|43.43|43.66|43.38|43.71|43.43|43.66|43.38|7
1737433310000|2025-01-21 04:21:50|43.67|43.39|43.68|43.4|43.68|43.4|43.66|43.38|12
1737433320000|2025-01-21 04:22:00|43.69|43.41|43.76|43.48|43.78|43.5|43.69|43.41|13
1737433330000|2025-01-21 04:22:10|43.77|43.49|43.78|43.5|43.79|43.51|43.76|43.48|6
1737433340000|2025-01-21 04:22:20|43.79|43.51|43.72|43.44|43.79|43.51|43.71|43.43|10
1737433350000|2025-01-21 04:22:30|43.71|43.43|43.76|43.48|43.76|43.48|43.71|43.43|10
1737433360000|2025-01-21 04:22:40|43.75|43.47|43.77|43.49|43.77|43.49|43.75|43.47|3
1737433370000|2025-01-21 04:22:50|43.76|43.48|43.76|43.48|43.77|43.49|43.76|43.48|11
1737433380000|2025-01-21 04:23:00|43.75|43.47|43.7|43.42|43.76|43.48|43.7|43.42|10
1737433390000|2025-01-21 04:23:10|43.71|43.43|43.72|43.44|43.72|43.44|43.69|43.41|8
1737433400000|2025-01-21 04:23:20|43.76|43.48|43.76|43.48|43.77|43.49|43.76|43.48|3
1737433410000|2025-01-21 04:23:30|43.75|43.47|43.75|43.47|43.76|43.48|43.73|43.45|15
1737433420000|2025-01-21 04:23:40|43.76|43.48|43.78|43.5|43.78|43.5|43.75|43.47|11
1737433430000|2025-01-21 04:23:50|43.79|43.51|43.8|43.52|43.81|43.53|43.79|43.51|12
1737433440000|2025-01-21 04:24:00|43.79|43.51|43.78|43.5|43.79|43.51|43.76|43.48|8
1737433450000|2025-01-21 04:24:10|43.79|43.51|43.78|43.5|43.8|43.52|43.77|43.49|10
1737433460000|2025-01-21 04:24:20|43.77|43.49|43.81|43.53|43.81|43.53|43.77|43.49|5
1737433470000|2025-01-21 04:24:30|43.8|43.52|43.76|43.48|43.8|43.52|43.75|43.47|5
1737433480000|2025-01-21 04:24:40|43.77|43.49|43.73|43.45|43.77|43.49|43.73|43.45|7
1737433490000|2025-01-21 04:24:50|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737433500000|2025-01-21 04:25:00|43.7|43.42|43.69|43.41|43.71|43.43|43.68|43.4|6
1737433510000|2025-01-21 04:25:10|43.7|43.42|43.71|43.43|43.71|43.43|43.69|43.41|6
1737433520000|2025-01-21 04:25:20|43.7|43.42|43.68|43.4|43.7|43.42|43.67|43.39|5
1737433530000|2025-01-21 04:25:30|43.69|43.41|43.72|43.44|43.72|43.44|43.69|43.41|9
1737433540000|2025-01-21 04:25:40|43.73|43.45|43.74|43.46|43.75|43.47|43.73|43.45|4
1737433550000|2025-01-21 04:25:50|43.75|43.47|43.78|43.5|43.78|43.5|43.75|43.47|4
1737433560000|2025-01-21 04:26:00|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|4
1737433570000|2025-01-21 04:26:10|43.74|43.46|43.72|43.44|43.74|43.46|43.72|43.44|3
1737433580000|2025-01-21 04:26:20|43.73|43.45|43.76|43.48|43.76|43.48|43.73|43.45|4
1737433590000|2025-01-21 04:26:30|43.77|43.49|43.82|43.54|43.82|43.54|43.77|43.49|5
1737433610000|2025-01-21 04:26:50|43.81|43.53|43.81|43.53|43.81|43.53|43.8|43.52|3
1737433620000|2025-01-21 04:27:00|43.8|43.52|43.78|43.5|43.82|43.54|43.78|43.5|7
1737433630000|2025-01-21 04:27:10|43.77|43.49|43.75|43.47|43.77|43.49|43.75|43.47|5
1737433640000|2025-01-21 04:27:20|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737433650000|2025-01-21 04:27:30|43.73|43.45|43.69|43.41|43.73|43.45|43.68|43.4|7
1737433660000|2025-01-21 04:27:40|43.68|43.4|43.67|43.39|43.69|43.41|43.66|43.38|8
1737433670000|2025-01-21 04:27:50|43.66|43.38|43.66|43.38|43.67|43.39|43.65|43.37|5
1737433680000|2025-01-21 04:28:00|43.65|43.37|43.62|43.34|43.67|43.39|43.62|43.34|11
1737433690000|2025-01-21 04:28:10|43.63|43.35|43.6|43.32|43.63|43.35|43.6|43.32|4
1737433700000|2025-01-21 04:28:20|43.61|43.33|43.61|43.33|43.61|43.33|43.6|43.32|3
1737433710000|2025-01-21 04:28:30|43.62|43.34|43.61|43.33|43.63|43.35|43.61|43.33|8
1737433720000|2025-01-21 04:28:40|43.62|43.34|43.66|43.38|43.67|43.39|43.62|43.34|9
1737433730000|2025-01-21 04:28:50|43.65|43.37|43.62|43.34|43.65|43.37|43.61|43.33|6
1737433740000|2025-01-21 04:29:00|43.63|43.35|43.64|43.36|43.64|43.36|43.63|43.35|2
1737433750000|2025-01-21 04:29:10|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|4
1737433760000|2025-01-21 04:29:20|43.67|43.39|43.68|43.4|43.68|43.4|43.64|43.36|8
1737433770000|2025-01-21 04:29:30|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|3
1737433780000|2025-01-21 04:29:40|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737433790000|2025-01-21 04:29:50|43.69|43.41|43.66|43.38|43.69|43.41|43.66|43.38|6
1737433800000|2025-01-21 04:30:00|43.65|43.37|43.6|43.32|43.65|43.37|43.59|43.31|17
1737433810000|2025-01-21 04:30:10|43.59|43.31|43.57|43.29|43.6|43.32|43.56|43.28|10
1737433820000|2025-01-21 04:30:20|43.58|43.3|43.5|43.22|43.58|43.3|43.5|43.22|7
1737433830000|2025-01-21 04:30:30|43.49|43.21|43.46|43.18|43.49|43.21|43.46|43.18|8
1737433840000|2025-01-21 04:30:40|43.47|43.19|43.41|43.13|43.48|43.2|43.41|43.13|10
1737433850000|2025-01-21 04:30:50|43.4|43.12|43.4|43.12|43.4|43.12|43.37|43.09|7
1737433860000|2025-01-21 04:31:00|43.41|43.13|43.45|43.17|43.5|43.22|43.4|43.12|14
1737433870000|2025-01-21 04:31:10|43.44|43.16|43.4|43.12|43.45|43.17|43.4|43.12|19
1737433880000|2025-01-21 04:31:20|43.41|43.13|43.4|43.12|43.42|43.14|43.39|43.11|14
1737433890000|2025-01-21 04:31:30|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|7
1737433900000|2025-01-21 04:31:40|43.41|43.13|43.42|43.14|43.45|43.17|43.41|43.13|11
1737433910000|2025-01-21 04:31:50|43.41|43.13|43.39|43.11|43.41|43.13|43.38|43.1|7
1737433920000|2025-01-21 04:32:00|43.38|43.1|43.33|43.05|43.38|43.1|43.33|43.05|12
1737433930000|2025-01-21 04:32:10|43.32|43.04|43.32|43.04|43.33|43.05|43.31|43.03|7
1737433940000|2025-01-21 04:32:20|43.31|43.03|43.29|43.01|43.31|43.03|43.29|43.01|5
1737433950000|2025-01-21 04:32:30|43.28|43|43.27|42.99|43.28|43|43.27|42.99|4
1737433960000|2025-01-21 04:32:40|43.28|43|43.29|43.01|43.3|43.02|43.27|42.99|10
1737433970000|2025-01-21 04:32:50|43.31|43.03|43.39|43.11|43.39|43.11|43.31|43.03|5
1737433980000|2025-01-21 04:33:00|43.38|43.1|43.41|43.13|43.44|43.16|43.38|43.1|16
1737433990000|2025-01-21 04:33:10|43.42|43.14|43.41|43.13|43.45|43.17|43.4|43.12|11
1737434000000|2025-01-21 04:33:20|43.45|43.17|43.46|43.18|43.47|43.19|43.44|43.16|14
1737434010000|2025-01-21 04:33:30|43.45|43.17|43.42|43.14|43.46|43.18|43.41|43.13|16
1737434020000|2025-01-21 04:33:40|43.41|43.13|43.37|43.09|43.41|43.13|43.37|43.09|9
1737434030000|2025-01-21 04:33:50|43.38|43.1|43.36|43.08|43.38|43.1|43.35|43.07|11
1737434040000|2025-01-21 04:34:00|43.37|43.09|43.33|43.05|43.38|43.1|43.33|43.05|14
1737434050000|2025-01-21 04:34:10|43.32|43.04|43.25|42.97|43.32|43.04|43.25|42.97|9
1737434060000|2025-01-21 04:34:20|43.24|42.96|43.22|42.94|43.28|43|43.22|42.94|18
1737434070000|2025-01-21 04:34:30|43.23|42.95|43.22|42.94|43.24|42.96|43.21|42.93|13
1737434080000|2025-01-21 04:34:40|43.21|42.93|43.22|42.94|43.25|42.97|43.21|42.93|14
1737434090000|2025-01-21 04:34:50|43.23|42.95|43.26|42.98|43.26|42.98|43.22|42.94|11
1737434100000|2025-01-21 04:35:00|43.27|42.99|43.24|42.96|43.28|43|43.23|42.95|20
1737434110000|2025-01-21 04:35:10|43.25|42.97|43.22|42.94|43.26|42.98|43.21|42.93|15
1737434120000|2025-01-21 04:35:20|43.23|42.95|43.22|42.94|43.25|42.97|43.22|42.94|12
1737434130000|2025-01-21 04:35:30|43.21|42.93|43.21|42.93|43.21|42.93|43.2|42.92|3
1737434140000|2025-01-21 04:35:40|43.22|42.94|43.19|42.91|43.22|42.94|43.19|42.91|6
1737434150000|2025-01-21 04:35:50|43.18|42.9|43.18|42.9|43.21|42.93|43.18|42.9|13
1737434160000|2025-01-21 04:36:00|43.19|42.91|43.18|42.9|43.2|42.92|43.16|42.88|14
1737434170000|2025-01-21 04:36:10|43.17|42.89|43.17|42.89|43.18|42.9|43.13|42.85|13
1737434180000|2025-01-21 04:36:20|43.16|42.88|43.19|42.91|43.19|42.91|43.15|42.87|9
1737434190000|2025-01-21 04:36:30|43.2|42.92|43.15|42.87|43.22|42.94|43.14|42.86|12
1737434200000|2025-01-21 04:36:40|43.16|42.88|43.15|42.87|43.17|42.89|43.15|42.87|12
1737434210000|2025-01-21 04:36:50|43.13|42.85|43.12|42.84|43.13|42.85|43.1|42.82|11
1737434220000|2025-01-21 04:37:00|43.13|42.85|43.14|42.86|43.14|42.86|43.11|42.83|13
1737434230000|2025-01-21 04:37:10|43.15|42.87|43.11|42.83|43.15|42.87|43.1|42.82|9
1737434240000|2025-01-21 04:37:20|43.09|42.81|43.1|42.82|43.12|42.84|43.09|42.81|8
1737434250000|2025-01-21 04:37:30|43.11|42.83|43.18|42.9|43.18|42.9|43.09|42.81|12
1737434260000|2025-01-21 04:37:40|43.19|42.91|43.28|43|43.31|43.03|43.19|42.91|16
1737434270000|2025-01-21 04:37:50|43.27|42.99|43.27|42.99|43.29|43.01|43.26|42.98|8
1737434280000|2025-01-21 04:38:00|43.26|42.98|43.33|43.05|43.33|43.05|43.24|42.96|20
1737434290000|2025-01-21 04:38:10|43.34|43.06|43.31|43.03|43.35|43.07|43.31|43.03|14
1737434300000|2025-01-21 04:38:20|43.32|43.04|43.32|43.04|43.35|43.07|43.31|43.03|10
1737434310000|2025-01-21 04:38:30|43.34|43.06|43.36|43.08|43.36|43.08|43.32|43.04|13
1737434320000|2025-01-21 04:38:40|43.37|43.09|43.31|43.03|43.37|43.09|43.31|43.03|8
1737434330000|2025-01-21 04:38:50|43.3|43.02|43.31|43.03|43.33|43.05|43.3|43.02|10
1737434340000|2025-01-21 04:39:00|43.3|43.02|43.24|42.96|43.3|43.02|43.24|42.96|12
1737434350000|2025-01-21 04:39:10|43.23|42.95|43.2|42.92|43.26|42.98|43.2|42.92|15
1737434360000|2025-01-21 04:39:20|43.21|42.93|43.2|42.92|43.25|42.97|43.2|42.92|11
1737434370000|2025-01-21 04:39:30|43.21|42.93|43.24|42.96|43.25|42.97|43.21|42.93|10
1737434380000|2025-01-21 04:39:40|43.25|42.97|43.19|42.91|43.25|42.97|43.18|42.9|10
1737434390000|2025-01-21 04:39:50|43.2|42.92|43.21|42.93|43.23|42.95|43.2|42.92|8
1737434400000|2025-01-21 04:40:00|43.23|42.95|43.29|43.01|43.29|43.01|43.22|42.94|12
1737434410000|2025-01-21 04:40:10|43.3|43.02|43.29|43.01|43.32|43.04|43.29|43.01|8
1737434420000|2025-01-21 04:40:20|43.28|43|43.3|43.02|43.3|43.02|43.27|42.99|12
1737434430000|2025-01-21 04:40:30|43.31|43.03|43.34|43.06|43.35|43.07|43.31|43.03|12
1737434440000|2025-01-21 04:40:40|43.35|43.07|43.28|43|43.35|43.07|43.28|43|11
1737434450000|2025-01-21 04:40:50|43.29|43.01|43.34|43.06|43.35|43.07|43.29|43.01|12
1737434460000|2025-01-21 04:41:00|43.35|43.07|43.39|43.11|43.39|43.11|43.34|43.06|16
1737434470000|2025-01-21 04:41:10|43.38|43.1|43.37|43.09|43.39|43.11|43.35|43.07|12
1737434480000|2025-01-21 04:41:20|43.38|43.1|43.36|43.08|43.39|43.11|43.36|43.08|9
1737434490000|2025-01-21 04:41:30|43.37|43.09|43.38|43.1|43.4|43.12|43.37|43.09|12
1737434500000|2025-01-21 04:41:40|43.4|43.12|43.43|43.15|43.44|43.16|43.4|43.12|6
1737434510000|2025-01-21 04:41:50|43.44|43.16|43.44|43.16|43.45|43.17|43.43|43.15|5
1737434520000|2025-01-21 04:42:00|43.45|43.17|43.39|43.11|43.46|43.18|43.38|43.1|12
1737434530000|2025-01-21 04:42:10|43.38|43.1|43.42|43.14|43.42|43.14|43.38|43.1|11
1737434540000|2025-01-21 04:42:20|43.41|43.13|43.38|43.1|43.43|43.15|43.36|43.08|15
1737434550000|2025-01-21 04:42:30|43.39|43.11|43.39|43.11|43.41|43.13|43.39|43.11|9
1737434560000|2025-01-21 04:42:40|43.38|43.1|43.4|43.12|43.41|43.13|43.37|43.09|7
1737434570000|2025-01-21 04:42:50|43.39|43.11|43.38|43.1|43.4|43.12|43.35|43.07|19
1737434580000|2025-01-21 04:43:00|43.39|43.11|43.35|43.07|43.41|43.13|43.34|43.06|13
1737434590000|2025-01-21 04:43:10|43.36|43.08|43.33|43.05|43.36|43.08|43.33|43.05|12
1737434600000|2025-01-21 04:43:20|43.32|43.04|43.32|43.04|43.33|43.05|43.31|43.03|11
1737434610000|2025-01-21 04:43:30|43.33|43.05|43.33|43.05|43.34|43.06|43.31|43.03|7
1737434620000|2025-01-21 04:43:40|43.34|43.06|43.4|43.12|43.4|43.12|43.34|43.06|10
1737434630000|2025-01-21 04:43:50|43.42|43.14|43.39|43.11|43.43|43.15|43.39|43.11|10
1737434640000|2025-01-21 04:44:00|43.38|43.1|43.42|43.14|43.42|43.14|43.38|43.1|13
1737434650000|2025-01-21 04:44:10|43.41|43.13|43.43|43.15|43.44|43.16|43.39|43.11|9
1737434660000|2025-01-21 04:44:20|43.42|43.14|43.45|43.17|43.45|43.17|43.42|43.14|6
1737434670000|2025-01-21 04:44:30|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|4
1737434680000|2025-01-21 04:44:40|43.44|43.16|43.44|43.16|43.45|43.17|43.44|43.16|5
1737434690000|2025-01-21 04:44:50|43.45|43.17|43.4|43.12|43.46|43.18|43.4|43.12|8
1737434700000|2025-01-21 04:45:00|43.41|43.13|43.46|43.18|43.46|43.18|43.4|43.12|11
1737434710000|2025-01-21 04:45:10|43.45|43.17|43.46|43.18|43.46|43.18|43.43|43.15|12
1737434720000|2025-01-21 04:45:20|43.45|43.17|43.35|43.07|43.45|43.17|43.34|43.06|13
1737434730000|2025-01-21 04:45:30|43.36|43.08|43.4|43.12|43.4|43.12|43.36|43.08|9
1737434740000|2025-01-21 04:45:40|43.39|43.11|43.45|43.17|43.45|43.17|43.38|43.1|13
1737434750000|2025-01-21 04:45:50|43.44|43.16|43.44|43.16|43.44|43.16|43.41|43.13|11
1737434760000|2025-01-21 04:46:00|43.45|43.17|43.49|43.21|43.49|43.21|43.45|43.17|13
1737434770000|2025-01-21 04:46:10|43.48|43.2|43.47|43.19|43.49|43.21|43.47|43.19|10
1737434780000|2025-01-21 04:46:20|43.46|43.18|43.49|43.21|43.5|43.22|43.44|43.16|10
1737434790000|2025-01-21 04:46:30|43.5|43.22|43.46|43.18|43.5|43.22|43.46|43.18|8
1737434800000|2025-01-21 04:46:40|43.47|43.19|43.48|43.2|43.49|43.21|43.47|43.19|4
1737434810000|2025-01-21 04:46:50|43.47|43.19|43.42|43.14|43.47|43.19|43.4|43.12|9
1737434820000|2025-01-21 04:47:00|43.43|43.15|43.48|43.2|43.49|43.21|43.43|43.15|9
1737434830000|2025-01-21 04:47:10|43.47|43.19|43.51|43.23|43.51|43.23|43.47|43.19|9
1737434840000|2025-01-21 04:47:20|43.5|43.22|43.5|43.22|43.51|43.23|43.5|43.22|5
1737434850000|2025-01-21 04:47:30|43.49|43.21|43.44|43.16|43.49|43.21|43.42|43.14|17
1737434860000|2025-01-21 04:47:40|43.45|43.17|43.46|43.18|43.46|43.18|43.44|43.16|4
1737434870000|2025-01-21 04:47:50|43.47|43.19|43.43|43.15|43.47|43.19|43.43|43.15|7
1737434880000|2025-01-21 04:48:00|43.42|43.14|43.39|43.11|43.42|43.14|43.37|43.09|12
1737434890000|2025-01-21 04:48:10|43.4|43.12|43.37|43.09|43.4|43.12|43.36|43.08|9
1737434900000|2025-01-21 04:48:20|43.36|43.08|43.34|43.06|43.36|43.08|43.34|43.06|7
1737434910000|2025-01-21 04:48:30|43.35|43.07|43.37|43.09|43.37|43.09|43.35|43.07|3
1737434920000|2025-01-21 04:48:40|43.38|43.1|43.41|43.13|43.41|43.13|43.38|43.1|5
1737434930000|2025-01-21 04:48:50|43.44|43.16|43.44|43.16|43.45|43.17|43.43|43.15|5
1737434940000|2025-01-21 04:49:00|43.45|43.17|43.52|43.24|43.52|43.24|43.45|43.17|5
1737434950000|2025-01-21 04:49:10|43.51|43.23|43.52|43.24|43.52|43.24|43.5|43.22|14
1737434960000|2025-01-21 04:49:20|43.51|43.23|43.53|43.25|43.53|43.25|43.51|43.23|13
1737434970000|2025-01-21 04:49:30|43.52|43.24|43.45|43.17|43.53|43.25|43.45|43.17|8
1737434980000|2025-01-21 04:49:40|43.44|43.16|43.44|43.16|43.47|43.19|43.44|43.16|7
1737434990000|2025-01-21 04:49:50|43.45|43.17|43.45|43.17|43.46|43.18|43.44|43.16|9
1737435000000|2025-01-21 04:50:00|43.46|43.18|43.47|43.19|43.47|43.19|43.44|43.16|10
1737435010000|2025-01-21 04:50:10|43.46|43.18|43.5|43.22|43.5|43.22|43.46|43.18|9
1737435020000|2025-01-21 04:50:20|43.51|43.23|43.52|43.24|43.52|43.24|43.5|43.22|4
1737435030000|2025-01-21 04:50:30|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737435040000|2025-01-21 04:50:40|43.56|43.28|43.55|43.27|43.56|43.28|43.55|43.27|4
1737435050000|2025-01-21 04:50:50|43.54|43.26|43.54|43.26|43.56|43.28|43.54|43.26|5
1737435060000|2025-01-21 04:51:00|43.55|43.27|43.54|43.26|43.55|43.27|43.53|43.25|4
1737435070000|2025-01-21 04:51:10|43.53|43.25|43.52|43.24|43.54|43.26|43.52|43.24|16
1737435080000|2025-01-21 04:51:20|43.51|43.23|43.45|43.17|43.51|43.23|43.45|43.17|11
1737435090000|2025-01-21 04:51:30|43.46|43.18|43.48|43.2|43.49|43.21|43.46|43.18|5
1737435100000|2025-01-21 04:51:40|43.47|43.19|43.51|43.23|43.51|43.23|43.47|43.19|11
1737435110000|2025-01-21 04:51:50|43.52|43.24|43.52|43.24|43.52|43.24|43.5|43.22|5
1737435120000|2025-01-21 04:52:00|43.53|43.25|43.58|43.3|43.58|43.3|43.52|43.24|14
1737435130000|2025-01-21 04:52:10|43.61|43.33|43.58|43.3|43.61|43.33|43.58|43.3|18
1737435140000|2025-01-21 04:52:20|43.57|43.29|43.6|43.32|43.6|43.32|43.57|43.29|12
1737435150000|2025-01-21 04:52:30|43.61|43.33|43.64|43.36|43.64|43.36|43.61|43.33|8
1737435160000|2025-01-21 04:52:40|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737435170000|2025-01-21 04:52:50|43.64|43.36|43.64|43.36|43.65|43.37|43.64|43.36|5
1737435180000|2025-01-21 04:53:00|43.63|43.35|43.67|43.39|43.67|43.39|43.63|43.35|7
1737435190000|2025-01-21 04:53:10|43.66|43.38|43.68|43.4|43.68|43.4|43.66|43.38|3
1737435200000|2025-01-21 04:53:20|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737435210000|2025-01-21 04:53:30|43.68|43.4|43.63|43.35|43.68|43.4|43.63|43.35|8
1737435220000|2025-01-21 04:53:40|43.64|43.36|43.64|43.36|43.65|43.37|43.64|43.36|7
1737435230000|2025-01-21 04:53:50|43.65|43.37|43.65|43.37|43.65|43.37|43.62|43.34|11
1737435240000|2025-01-21 04:54:00|43.64|43.36|43.64|43.36|43.65|43.37|43.63|43.35|9
1737435250000|2025-01-21 04:54:10|43.65|43.37|43.65|43.37|43.65|43.37|43.64|43.36|5
1737435260000|2025-01-21 04:54:20|43.64|43.36|43.64|43.36|43.65|43.37|43.63|43.35|8
1737435270000|2025-01-21 04:54:30|43.63|43.35|43.63|43.35|43.64|43.36|43.62|43.34|9
1737435280000|2025-01-21 04:54:40|43.64|43.36|43.64|43.36|43.65|43.37|43.62|43.34|7
1737435290000|2025-01-21 04:54:50|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737435300000|2025-01-21 04:55:00|43.66|43.38|43.69|43.41|43.69|43.41|43.66|43.38|11
1737435310000|2025-01-21 04:55:10|43.7|43.42|43.68|43.4|43.7|43.42|43.66|43.38|15
1737435320000|2025-01-21 04:55:20|43.67|43.39|43.66|43.38|43.68|43.4|43.66|43.38|4
1737435330000|2025-01-21 04:55:30|43.65|43.37|43.7|43.42|43.7|43.42|43.65|43.37|12
1737435340000|2025-01-21 04:55:40|43.71|43.43|43.69|43.41|43.71|43.43|43.69|43.41|9
1737435350000|2025-01-21 04:55:50|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|7
1737435360000|2025-01-21 04:56:00|43.71|43.43|43.74|43.46|43.74|43.46|43.7|43.42|10
1737435370000|2025-01-21 04:56:10|43.73|43.45|43.75|43.47|43.75|43.47|43.73|43.45|9
1737435380000|2025-01-21 04:56:20|43.76|43.48|43.8|43.52|43.8|43.52|43.76|43.48|5
1737435390000|2025-01-21 04:56:30|43.79|43.51|43.76|43.48|43.8|43.52|43.76|43.48|10
1737435400000|2025-01-21 04:56:40|43.77|43.49|43.8|43.52|43.81|43.53|43.77|43.49|10
1737435410000|2025-01-21 04:56:50|43.81|43.53|43.83|43.55|43.83|43.55|43.8|43.52|5
1737435420000|2025-01-21 04:57:00|43.82|43.54|43.8|43.52|43.85|43.57|43.8|43.52|12
1737435430000|2025-01-21 04:57:10|43.81|43.53|43.81|43.53|43.84|43.56|43.81|43.53|8
1737435440000|2025-01-21 04:57:20|43.8|43.52|43.82|43.54|43.82|43.54|43.78|43.5|7
1737435450000|2025-01-21 04:57:30|43.8|43.52|43.83|43.55|43.83|43.55|43.8|43.52|6
1737435460000|2025-01-21 04:57:40|43.82|43.54|43.84|43.56|43.84|43.56|43.82|43.54|5
1737435470000|2025-01-21 04:57:50|43.83|43.55|43.82|43.54|43.84|43.56|43.82|43.54|9
1737435480000|2025-01-21 04:58:00|43.81|43.53|43.81|43.53|43.82|43.54|43.8|43.52|9
1737435490000|2025-01-21 04:58:10|43.82|43.54|43.79|43.51|43.82|43.54|43.78|43.5|10
1737435500000|2025-01-21 04:58:20|43.8|43.52|43.79|43.51|43.8|43.52|43.78|43.5|4
1737435510000|2025-01-21 04:58:30|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737435520000|2025-01-21 04:58:40|43.83|43.55|43.83|43.55|43.83|43.55|43.82|43.54|5
1737435530000|2025-01-21 04:58:50|43.84|43.56|43.84|43.56|43.85|43.57|43.83|43.55|7
1737435540000|2025-01-21 04:59:00|43.83|43.55|43.83|43.55|43.84|43.56|43.83|43.55|9
1737435550000|2025-01-21 04:59:10|43.82|43.54|43.84|43.56|43.84|43.56|43.82|43.54|7
1737435560000|2025-01-21 04:59:20|43.83|43.55|43.85|43.57|43.85|43.57|43.83|43.55|3
1737435570000|2025-01-21 04:59:30|43.86|43.58|43.87|43.59|43.87|43.59|43.85|43.57|4
1737435580000|2025-01-21 04:59:40|43.88|43.6|43.89|43.61|43.9|43.62|43.88|43.6|6
1737435600000|2025-01-21 05:00:00|43.88|43.6|43.88|43.6|43.89|43.61|43.87|43.59|7
1737435620000|2025-01-21 05:00:20|43.85|43.57|43.87|43.59|43.87|43.59|43.85|43.57|3
1737435630000|2025-01-21 05:00:30|43.88|43.6|43.9|43.62|43.9|43.62|43.88|43.6|5
1737435640000|2025-01-21 05:00:40|43.89|43.61|43.86|43.58|43.91|43.63|43.86|43.58|7
1737435650000|2025-01-21 05:00:50|43.85|43.57|43.85|43.57|43.86|43.58|43.83|43.55|13
1737435660000|2025-01-21 05:01:00|43.86|43.58|43.84|43.56|43.88|43.6|43.83|43.55|13
1737435670000|2025-01-21 05:01:10|43.85|43.57|43.85|43.57|43.86|43.58|43.82|43.54|12
1737435680000|2025-01-21 05:01:20|43.86|43.58|43.89|43.61|43.89|43.61|43.85|43.57|6
1737435690000|2025-01-21 05:01:30|43.9|43.62|43.94|43.66|43.94|43.66|43.9|43.62|6
1737435700000|2025-01-21 05:01:40|43.95|43.67|43.98|43.7|43.98|43.7|43.95|43.67|9
1737435710000|2025-01-21 05:01:50|43.97|43.69|43.99|43.71|43.99|43.71|43.96|43.68|6
1737435720000|2025-01-21 05:02:00|43.98|43.7|43.91|43.63|43.98|43.7|43.91|43.63|12
1737435730000|2025-01-21 05:02:10|43.92|43.64|43.93|43.65|43.94|43.66|43.92|43.64|10
1737435740000|2025-01-21 05:02:20|43.92|43.64|43.93|43.65|43.93|43.65|43.91|43.63|6
1737435750000|2025-01-21 05:02:30|43.94|43.66|43.93|43.65|43.94|43.66|43.92|43.64|6
1737435760000|2025-01-21 05:02:40|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|4
1737435770000|2025-01-21 05:02:50|43.92|43.64|43.89|43.61|43.92|43.64|43.88|43.6|11
1737435780000|2025-01-21 05:03:00|43.9|43.62|43.84|43.56|43.92|43.64|43.84|43.56|13
1737435790000|2025-01-21 05:03:10|43.85|43.57|43.82|43.54|43.85|43.57|43.81|43.53|8
1737435800000|2025-01-21 05:03:20|43.8|43.52|43.81|43.53|43.82|43.54|43.78|43.5|16
1737435810000|2025-01-21 05:03:30|43.82|43.54|43.8|43.52|43.82|43.54|43.78|43.5|7
1737435820000|2025-01-21 05:03:40|43.78|43.5|43.75|43.47|43.78|43.5|43.74|43.46|7
1737435830000|2025-01-21 05:03:50|43.74|43.46|43.73|43.45|43.75|43.47|43.73|43.45|10
1737435840000|2025-01-21 05:04:00|43.72|43.44|43.69|43.41|43.74|43.46|43.69|43.41|8
1737435850000|2025-01-21 05:04:10|43.68|43.4|43.67|43.39|43.69|43.41|43.66|43.38|11
1737435860000|2025-01-21 05:04:20|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|8
1737435870000|2025-01-21 05:04:30|43.7|43.42|43.72|43.44|43.72|43.44|43.69|43.41|7
1737435880000|2025-01-21 05:04:40|43.73|43.45|43.74|43.46|43.74|43.46|43.72|43.44|4
1737435890000|2025-01-21 05:04:50|43.76|43.48|43.72|43.44|43.76|43.48|43.72|43.44|13
1737435900000|2025-01-21 05:05:00|43.73|43.45|43.74|43.46|43.74|43.46|43.71|43.43|5
1737435910000|2025-01-21 05:05:10|43.75|43.47|43.75|43.47|43.75|43.47|43.73|43.45|15
1737435920000|2025-01-21 05:05:20|43.76|43.48|43.78|43.5|43.79|43.51|43.76|43.48|15
1737435930000|2025-01-21 05:05:30|43.79|43.51|43.8|43.52|43.8|43.52|43.78|43.5|8
1737435940000|2025-01-21 05:05:40|43.81|43.53|43.84|43.56|43.85|43.57|43.81|43.53|11
1737435950000|2025-01-21 05:05:50|43.83|43.55|43.82|43.54|43.84|43.56|43.82|43.54|6
1737435960000|2025-01-21 05:06:00|43.83|43.55|43.87|43.59|43.87|43.59|43.82|43.54|13
1737435970000|2025-01-21 05:06:10|43.88|43.6|43.9|43.62|43.9|43.62|43.88|43.6|5
1737435980000|2025-01-21 05:06:20|43.89|43.61|43.89|43.61|43.89|43.61|43.86|43.58|9
1737435990000|2025-01-21 05:06:30|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|6
1737436000000|2025-01-21 05:06:40|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|4
1737436010000|2025-01-21 05:06:50|43.91|43.63|43.88|43.6|43.91|43.63|43.87|43.59|8
1737436020000|2025-01-21 05:07:00|43.87|43.59|43.86|43.58|43.9|43.62|43.86|43.58|10
1737436030000|2025-01-21 05:07:10|43.88|43.6|43.84|43.56|43.88|43.6|43.84|43.56|17
1737436040000|2025-01-21 05:07:20|43.86|43.58|43.85|43.57|43.86|43.58|43.84|43.56|8
1737436050000|2025-01-21 05:07:30|43.84|43.56|43.83|43.55|43.84|43.56|43.82|43.54|8
1737436060000|2025-01-21 05:07:40|43.82|43.54|43.84|43.56|43.84|43.56|43.82|43.54|5
1737436070000|2025-01-21 05:07:50|43.83|43.55|43.84|43.56|43.84|43.56|43.82|43.54|8
1737436080000|2025-01-21 05:08:00|43.86|43.58|43.82|43.54|43.86|43.58|43.82|43.54|9
1737436090000|2025-01-21 05:08:10|43.81|43.53|43.8|43.52|43.81|43.53|43.79|43.51|8
1737436100000|2025-01-21 05:08:20|43.81|43.53|43.82|43.54|43.82|43.54|43.81|43.53|2
1737436110000|2025-01-21 05:08:30|43.83|43.55|43.86|43.58|43.87|43.59|43.83|43.55|8
1737436120000|2025-01-21 05:08:40|43.87|43.59|43.87|43.59|43.88|43.6|43.87|43.59|3
1737436130000|2025-01-21 05:08:50|43.86|43.58|43.86|43.58|43.87|43.59|43.85|43.57|5
1737436140000|2025-01-21 05:09:00|43.87|43.59|43.82|43.54|43.87|43.59|43.82|43.54|6
1737436150000|2025-01-21 05:09:10|43.81|43.53|43.78|43.5|43.81|43.53|43.77|43.49|7
1737436160000|2025-01-21 05:09:20|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737436170000|2025-01-21 05:09:30|43.77|43.49|43.8|43.52|43.8|43.52|43.77|43.49|3
1737436180000|2025-01-21 05:09:40|43.81|43.53|43.83|43.55|43.83|43.55|43.81|43.53|3
1737436190000|2025-01-21 05:09:50|43.82|43.54|43.84|43.56|43.84|43.56|43.82|43.54|3
1737436200000|2025-01-21 05:10:00|43.83|43.55|43.84|43.56|43.84|43.56|43.83|43.55|4
1737436210000|2025-01-21 05:10:10|43.85|43.57|43.87|43.59|43.88|43.6|43.85|43.57|7
1737436220000|2025-01-21 05:10:20|43.88|43.6|43.88|43.6|43.88|43.6|43.86|43.58|7
1737436230000|2025-01-21 05:10:30|43.87|43.59|43.88|43.6|43.88|43.6|43.87|43.59|2
1737436240000|2025-01-21 05:10:40|43.87|43.59|43.86|43.58|43.87|43.59|43.85|43.57|6
1737436250000|2025-01-21 05:10:50|43.85|43.57|43.83|43.55|43.85|43.57|43.81|43.53|8
1737436260000|2025-01-21 05:11:00|43.84|43.56|43.87|43.59|43.87|43.59|43.84|43.56|8
1737436270000|2025-01-21 05:11:10|43.88|43.6|43.87|43.59|43.89|43.61|43.86|43.58|10
1737436280000|2025-01-21 05:11:20|43.86|43.58|43.89|43.61|43.89|43.61|43.86|43.58|4
1737436290000|2025-01-21 05:11:30|43.9|43.62|43.92|43.64|43.92|43.64|43.9|43.62|5
1737436300000|2025-01-21 05:11:40|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|6
1737436310000|2025-01-21 05:11:50|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737436320000|2025-01-21 05:12:00|43.91|43.63|43.91|43.63|43.92|43.64|43.89|43.61|7
1737436330000|2025-01-21 05:12:10|43.92|43.64|43.91|43.63|43.93|43.65|43.91|43.63|4
1737436340000|2025-01-21 05:12:20|43.92|43.64|43.9|43.62|43.92|43.64|43.9|43.62|5
1737436350000|2025-01-21 05:12:30|43.91|43.63|43.89|43.61|43.91|43.63|43.89|43.61|11
1737436360000|2025-01-21 05:12:40|43.88|43.6|43.88|43.6|43.89|43.61|43.88|43.6|17
1737436370000|2025-01-21 05:12:50|43.87|43.59|43.88|43.6|43.89|43.61|43.86|43.58|12
1737436380000|2025-01-21 05:13:00|43.87|43.59|43.89|43.61|43.9|43.62|43.87|43.59|13
1737436390000|2025-01-21 05:13:10|43.88|43.6|43.87|43.59|43.89|43.61|43.86|43.58|8
1737436400000|2025-01-21 05:13:20|43.86|43.58|43.86|43.58|43.87|43.59|43.85|43.57|9
1737436410000|2025-01-21 05:13:30|43.85|43.57|43.86|43.58|43.86|43.58|43.84|43.56|4
1737436420000|2025-01-21 05:13:40|43.87|43.59|43.94|43.66|43.94|43.66|43.87|43.59|10
1737436430000|2025-01-21 05:13:50|43.93|43.65|43.93|43.65|43.94|43.66|43.91|43.63|6
1737436440000|2025-01-21 05:14:00|43.94|43.66|43.95|43.67|43.96|43.68|43.94|43.66|4
1737436450000|2025-01-21 05:14:10|43.94|43.66|43.91|43.63|43.94|43.66|43.91|43.63|6
1737436460000|2025-01-21 05:14:20|43.92|43.64|43.94|43.66|43.95|43.67|43.92|43.64|13
1737436470000|2025-01-21 05:14:30|43.95|43.67|43.97|43.69|43.97|43.69|43.94|43.66|7
1737436480000|2025-01-21 05:14:40|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|4
1737436490000|2025-01-21 05:14:50|43.96|43.68|43.94|43.66|43.96|43.68|43.94|43.66|7
1737436500000|2025-01-21 05:15:00|43.93|43.65|43.96|43.68|43.98|43.7|43.93|43.65|14
1737436510000|2025-01-21 05:15:10|43.97|43.69|43.95|43.67|43.98|43.7|43.95|43.67|15
1737436520000|2025-01-21 05:15:20|43.97|43.69|43.98|43.7|43.98|43.7|43.96|43.68|6
1737436530000|2025-01-21 05:15:30|43.97|43.69|43.93|43.65|43.97|43.69|43.93|43.65|14
1737436540000|2025-01-21 05:15:40|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737436550000|2025-01-21 05:15:50|43.87|43.59|43.85|43.57|43.88|43.6|43.85|43.57|4
1737436560000|2025-01-21 05:16:00|43.86|43.58|43.86|43.58|43.86|43.58|43.84|43.56|11
1737436570000|2025-01-21 05:16:10|43.85|43.57|43.89|43.61|43.89|43.61|43.85|43.57|9
1737436580000|2025-01-21 05:16:20|43.88|43.6|43.88|43.6|43.88|43.6|43.85|43.57|7
1737436590000|2025-01-21 05:16:30|43.89|43.61|43.92|43.64|43.92|43.64|43.89|43.61|9
1737436600000|2025-01-21 05:16:40|43.91|43.63|43.86|43.58|43.91|43.63|43.86|43.58|10
1737436610000|2025-01-21 05:16:50|43.87|43.59|43.9|43.62|43.9|43.62|43.86|43.58|6
1737436620000|2025-01-21 05:17:00|43.91|43.63|43.92|43.64|43.92|43.64|43.9|43.62|6
1737436630000|2025-01-21 05:17:10|43.91|43.63|43.93|43.65|43.93|43.65|43.91|43.63|7
1737436640000|2025-01-21 05:17:20|43.94|43.66|43.86|43.58|43.94|43.66|43.86|43.58|12
1737436650000|2025-01-21 05:17:30|43.85|43.57|43.85|43.57|43.86|43.58|43.84|43.56|7
1737436660000|2025-01-21 05:17:40|43.86|43.58|43.9|43.62|43.9|43.62|43.86|43.58|5
1737436670000|2025-01-21 05:17:50|43.91|43.63|43.9|43.62|43.91|43.63|43.89|43.61|5
1737436680000|2025-01-21 05:18:00|43.89|43.61|43.9|43.62|43.91|43.63|43.88|43.6|20
1737436690000|2025-01-21 05:18:10|43.91|43.63|43.91|43.63|43.93|43.65|43.9|43.62|9
1737436700000|2025-01-21 05:18:20|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|3
1737436710000|2025-01-21 05:18:30|43.93|43.65|43.91|43.63|43.94|43.66|43.91|43.63|9
1737436720000|2025-01-21 05:18:40|43.9|43.62|43.9|43.62|43.91|43.63|43.88|43.6|8
1737436730000|2025-01-21 05:18:50|43.91|43.63|43.84|43.56|43.91|43.63|43.84|43.56|11
1737436740000|2025-01-21 05:19:00|43.83|43.55|43.83|43.55|43.86|43.58|43.81|43.53|15
1737436750000|2025-01-21 05:19:10|43.84|43.56|43.84|43.56|43.87|43.59|43.84|43.56|7
1737436760000|2025-01-21 05:19:20|43.85|43.57|43.82|43.54|43.85|43.57|43.8|43.52|10
1737436770000|2025-01-21 05:19:30|43.81|43.53|43.81|43.53|43.82|43.54|43.8|43.52|7
1737436780000|2025-01-21 05:19:40|43.82|43.54|43.79|43.51|43.82|43.54|43.78|43.5|6
1737436790000|2025-01-21 05:19:50|43.8|43.52|43.82|43.54|43.82|43.54|43.79|43.51|7
1737436800000|2025-01-21 05:20:00|43.81|43.53|43.79|43.51|43.81|43.53|43.78|43.5|10
1737436810000|2025-01-21 05:20:10|43.8|43.52|43.8|43.52|43.81|43.53|43.79|43.51|9
1737436820000|2025-01-21 05:20:20|43.79|43.51|43.82|43.54|43.83|43.55|43.79|43.51|14
1737436830000|2025-01-21 05:20:30|43.81|43.53|43.81|43.53|43.81|43.53|43.8|43.52|5
1737436840000|2025-01-21 05:20:40|43.82|43.54|43.83|43.55|43.86|43.58|43.82|43.54|11
1737436850000|2025-01-21 05:20:50|43.82|43.54|43.83|43.55|43.83|43.55|43.8|43.52|12
1737436860000|2025-01-21 05:21:00|43.84|43.56|43.87|43.59|43.89|43.61|43.84|43.56|16
1737436870000|2025-01-21 05:21:10|43.86|43.58|43.84|43.56|43.86|43.58|43.82|43.54|8
1737436880000|2025-01-21 05:21:20|43.83|43.55|43.81|43.53|43.84|43.56|43.8|43.52|13
1737436890000|2025-01-21 05:21:30|43.8|43.52|43.86|43.58|43.87|43.59|43.8|43.52|12
1737436900000|2025-01-21 05:21:40|43.87|43.59|43.8|43.52|43.88|43.6|43.8|43.52|13
1737436910000|2025-01-21 05:21:50|43.81|43.53|43.8|43.52|43.82|43.54|43.8|43.52|8
1737436920000|2025-01-21 05:22:00|43.81|43.53|43.82|43.54|43.84|43.56|43.81|43.53|11
1737436930000|2025-01-21 05:22:10|43.81|43.53|43.76|43.48|43.81|43.53|43.76|43.48|7
1737436940000|2025-01-21 05:22:20|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|6
1737436950000|2025-01-21 05:22:30|43.77|43.49|43.76|43.48|43.77|43.49|43.75|43.47|4
1737436960000|2025-01-21 05:22:40|43.77|43.49|43.81|43.53|43.81|43.53|43.77|43.49|9
1737436970000|2025-01-21 05:22:50|43.82|43.54|43.8|43.52|43.83|43.55|43.8|43.52|11
1737436980000|2025-01-21 05:23:00|43.78|43.5|43.76|43.48|43.79|43.51|43.76|43.48|7
1737436990000|2025-01-21 05:23:10|43.77|43.49|43.77|43.49|43.78|43.5|43.76|43.48|9
1737437000000|2025-01-21 05:23:20|43.78|43.5|43.81|43.53|43.81|43.53|43.77|43.49|14
1737437010000|2025-01-21 05:23:30|43.8|43.52|43.81|43.53|43.81|43.53|43.77|43.49|9
1737437020000|2025-01-21 05:23:40|43.82|43.54|43.88|43.6|43.88|43.6|43.82|43.54|6
1737437030000|2025-01-21 05:23:50|43.87|43.59|43.85|43.57|43.87|43.59|43.85|43.57|6
1737437040000|2025-01-21 05:24:00|43.84|43.56|43.86|43.58|43.86|43.58|43.83|43.55|10
1737437050000|2025-01-21 05:24:10|43.87|43.59|43.87|43.59|43.88|43.6|43.86|43.58|5
1737437060000|2025-01-21 05:24:20|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737437080000|2025-01-21 05:24:40|43.87|43.59|43.86|43.58|43.88|43.6|43.86|43.58|4
1737437090000|2025-01-21 05:24:50|43.85|43.57|43.85|43.57|43.85|43.57|43.84|43.56|3
1737437100000|2025-01-21 05:25:00|43.87|43.59|43.88|43.6|43.88|43.6|43.86|43.58|11
1737437110000|2025-01-21 05:25:10|43.87|43.59|43.82|43.54|43.87|43.59|43.82|43.54|12
1737437120000|2025-01-21 05:25:20|43.83|43.55|43.79|43.51|43.83|43.55|43.79|43.51|5
1737437130000|2025-01-21 05:25:30|43.78|43.5|43.8|43.52|43.8|43.52|43.76|43.48|9
1737437140000|2025-01-21 05:25:40|43.79|43.51|43.79|43.51|43.82|43.54|43.79|43.51|10
1737437150000|2025-01-21 05:25:50|43.8|43.52|43.78|43.5|43.8|43.52|43.77|43.49|7
1737437160000|2025-01-21 05:26:00|43.77|43.49|43.74|43.46|43.78|43.5|43.74|43.46|10
1737437170000|2025-01-21 05:26:10|43.75|43.47|43.77|43.49|43.78|43.5|43.75|43.47|15
1737437180000|2025-01-21 05:26:20|43.78|43.5|43.8|43.52|43.8|43.52|43.77|43.49|7
1737437190000|2025-01-21 05:26:30|43.79|43.51|43.79|43.51|43.8|43.52|43.79|43.51|7
1737437210000|2025-01-21 05:26:50|43.78|43.5|43.78|43.5|43.78|43.5|43.76|43.48|4
1737437220000|2025-01-21 05:27:00|43.77|43.49|43.74|43.46|43.77|43.49|43.73|43.45|6
1737437230000|2025-01-21 05:27:10|43.75|43.47|43.76|43.48|43.77|43.49|43.75|43.47|4
1737437240000|2025-01-21 05:27:20|43.77|43.49|43.75|43.47|43.77|43.49|43.75|43.47|3
1737437250000|2025-01-21 05:27:30|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|2
1737437270000|2025-01-21 05:27:50|43.78|43.5|43.77|43.49|43.78|43.5|43.77|43.49|8
1737437280000|2025-01-21 05:28:00|43.78|43.5|43.8|43.52|43.8|43.52|43.78|43.5|11
1737437290000|2025-01-21 05:28:10|43.79|43.51|43.82|43.54|43.82|43.54|43.79|43.51|6
1737437300000|2025-01-21 05:28:20|43.81|43.53|43.81|43.53|43.82|43.54|43.8|43.52|7
1737437310000|2025-01-21 05:28:30|43.82|43.54|43.82|43.54|43.83|43.55|43.81|43.53|7
1737437320000|2025-01-21 05:28:40|43.83|43.55|43.8|43.52|43.83|43.55|43.8|43.52|10
1737437330000|2025-01-21 05:28:50|43.81|43.53|43.8|43.52|43.81|43.53|43.79|43.51|8
1737437340000|2025-01-21 05:29:00|43.79|43.51|43.8|43.52|43.82|43.54|43.79|43.51|6
1737437350000|2025-01-21 05:29:10|43.81|43.53|43.79|43.51|43.81|43.53|43.78|43.5|7
1737437360000|2025-01-21 05:29:20|43.78|43.5|43.8|43.52|43.8|43.52|43.78|43.5|7
1737437370000|2025-01-21 05:29:30|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|2
1737437380000|2025-01-21 05:29:40|43.79|43.51|43.8|43.52|43.8|43.52|43.79|43.51|2
1737437390000|2025-01-21 05:29:50|43.81|43.53|43.84|43.56|43.84|43.56|43.81|43.53|5
1737437400000|2025-01-21 05:30:00|43.85|43.57|43.87|43.59|43.87|43.59|43.84|43.56|8
1737437410000|2025-01-21 05:30:10|43.88|43.6|43.85|43.57|43.88|43.6|43.85|43.57|4
1737437420000|2025-01-21 05:30:20|43.84|43.56|43.8|43.52|43.84|43.56|43.8|43.52|7
1737437430000|2025-01-21 05:30:30|43.81|43.53|43.77|43.49|43.81|43.53|43.77|43.49|9
1737437440000|2025-01-21 05:30:40|43.78|43.5|43.79|43.51|43.8|43.52|43.78|43.5|8
1737437450000|2025-01-21 05:30:50|43.78|43.5|43.77|43.49|43.78|43.5|43.77|43.49|4
1737437460000|2025-01-21 05:31:00|43.76|43.48|43.72|43.44|43.76|43.48|43.69|43.41|10
1737437470000|2025-01-21 05:31:10|43.71|43.43|43.63|43.35|43.71|43.43|43.63|43.35|10
1737437480000|2025-01-21 05:31:20|43.64|43.36|43.67|43.39|43.67|43.39|43.63|43.35|14
1737437490000|2025-01-21 05:31:30|43.66|43.38|43.64|43.36|43.67|43.39|43.64|43.36|11
1737437500000|2025-01-21 05:31:40|43.63|43.35|43.63|43.35|43.63|43.35|43.62|43.34|5
1737437510000|2025-01-21 05:31:50|43.64|43.36|43.64|43.36|43.67|43.39|43.64|43.36|11
1737437520000|2025-01-21 05:32:00|43.63|43.35|43.65|43.37|43.65|43.37|43.61|43.33|11
1737437530000|2025-01-21 05:32:10|43.66|43.38|43.7|43.42|43.7|43.42|43.65|43.37|10
1737437540000|2025-01-21 05:32:20|43.69|43.41|43.65|43.37|43.69|43.41|43.64|43.36|10
1737437550000|2025-01-21 05:32:30|43.64|43.36|43.7|43.42|43.7|43.42|43.64|43.36|10
1737437560000|2025-01-21 05:32:40|43.69|43.41|43.67|43.39|43.69|43.41|43.67|43.39|7
1737437570000|2025-01-21 05:32:50|43.68|43.4|43.66|43.38|43.69|43.41|43.65|43.37|6
1737437580000|2025-01-21 05:33:00|43.67|43.39|43.59|43.31|43.67|43.39|43.59|43.31|9
1737437590000|2025-01-21 05:33:10|43.6|43.32|43.59|43.31|43.61|43.33|43.58|43.3|8
1737437600000|2025-01-21 05:33:20|43.6|43.32|43.6|43.32|43.6|43.32|43.59|43.31|3
1737437610000|2025-01-21 05:33:30|43.59|43.31|43.58|43.3|43.6|43.32|43.58|43.3|8
1737437620000|2025-01-21 05:33:40|43.59|43.31|43.55|43.27|43.59|43.31|43.54|43.26|8
1737437630000|2025-01-21 05:33:50|43.54|43.26|43.53|43.25|43.54|43.26|43.51|43.23|7
1737437640000|2025-01-21 05:34:00|43.52|43.24|43.53|43.25|43.57|43.29|43.52|43.24|11
1737437650000|2025-01-21 05:34:10|43.52|43.24|43.5|43.22|43.55|43.27|43.5|43.22|13
1737437660000|2025-01-21 05:34:20|43.51|43.23|43.49|43.21|43.52|43.24|43.49|43.21|7
1737437670000|2025-01-21 05:34:30|43.48|43.2|43.48|43.2|43.48|43.2|43.46|43.18|7
1737437680000|2025-01-21 05:34:40|43.49|43.21|43.52|43.24|43.53|43.25|43.48|43.2|10
1737437690000|2025-01-21 05:34:50|43.51|43.23|43.47|43.19|43.51|43.23|43.47|43.19|16
1737437700000|2025-01-21 05:35:00|43.46|43.18|43.5|43.22|43.52|43.24|43.45|43.17|15
1737437710000|2025-01-21 05:35:10|43.49|43.21|43.51|43.23|43.52|43.24|43.49|43.21|9
1737437720000|2025-01-21 05:35:20|43.52|43.24|43.62|43.34|43.62|43.34|43.52|43.24|11
1737437730000|2025-01-21 05:35:30|43.63|43.35|43.62|43.34|43.63|43.35|43.59|43.31|12
1737437740000|2025-01-21 05:35:40|43.63|43.35|43.61|43.33|43.64|43.36|43.61|43.33|13
1737437750000|2025-01-21 05:35:50|43.62|43.34|43.63|43.35|43.64|43.36|43.61|43.33|8
1737437760000|2025-01-21 05:36:00|43.64|43.36|43.62|43.34|43.64|43.36|43.61|43.33|13
1737437770000|2025-01-21 05:36:10|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|10
1737437780000|2025-01-21 05:36:20|43.63|43.35|43.64|43.36|43.65|43.37|43.62|43.34|8
1737437790000|2025-01-21 05:36:30|43.63|43.35|43.6|43.32|43.63|43.35|43.59|43.31|11
1737437800000|2025-01-21 05:36:40|43.59|43.31|43.57|43.29|43.59|43.31|43.57|43.29|3
1737437810000|2025-01-21 05:36:50|43.58|43.3|43.64|43.36|43.64|43.36|43.58|43.3|9
1737437820000|2025-01-21 05:37:00|43.65|43.37|43.67|43.39|43.69|43.41|43.65|43.37|11
1737437830000|2025-01-21 05:37:10|43.66|43.38|43.64|43.36|43.66|43.38|43.63|43.35|12
1737437840000|2025-01-21 05:37:20|43.63|43.35|43.67|43.39|43.68|43.4|43.63|43.35|10
1737437850000|2025-01-21 05:37:30|43.66|43.38|43.67|43.39|43.68|43.4|43.66|43.38|4
1737437860000|2025-01-21 05:37:40|43.66|43.38|43.68|43.4|43.68|43.4|43.66|43.38|3
1737437870000|2025-01-21 05:37:50|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|5
1737437880000|2025-01-21 05:38:00|43.68|43.4|43.67|43.39|43.69|43.41|43.66|43.38|8
1737437890000|2025-01-21 05:38:10|43.68|43.4|43.68|43.4|43.7|43.42|43.67|43.39|9
1737437900000|2025-01-21 05:38:20|43.69|43.41|43.68|43.4|43.69|43.41|43.66|43.38|14
1737437910000|2025-01-21 05:38:30|43.67|43.39|43.66|43.38|43.67|43.39|43.65|43.37|4
1737437920000|2025-01-21 05:38:40|43.65|43.37|43.66|43.38|43.66|43.38|43.64|43.36|6
1737437930000|2025-01-21 05:38:50|43.67|43.39|43.7|43.42|43.7|43.42|43.67|43.39|6
1737437940000|2025-01-21 05:39:00|43.71|43.43|43.72|43.44|43.73|43.45|43.71|43.43|4
1737437950000|2025-01-21 05:39:10|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|10
1737437960000|2025-01-21 05:39:20|43.69|43.41|43.66|43.38|43.69|43.41|43.66|43.38|4
1737437970000|2025-01-21 05:39:30|43.65|43.37|43.61|43.33|43.65|43.37|43.61|43.33|11
1737437980000|2025-01-21 05:39:40|43.6|43.32|43.58|43.3|43.6|43.32|43.58|43.3|3
1737437990000|2025-01-21 05:39:50|43.57|43.29|43.59|43.31|43.6|43.32|43.57|43.29|9
1737438000000|2025-01-21 05:40:00|43.6|43.32|43.6|43.32|43.62|43.34|43.58|43.3|14
1737438010000|2025-01-21 05:40:10|43.61|43.33|43.58|43.3|43.61|43.33|43.57|43.29|10
1737438020000|2025-01-21 05:40:20|43.59|43.31|43.6|43.32|43.61|43.33|43.59|43.31|6
1737438030000|2025-01-21 05:40:30|43.61|43.33|43.6|43.32|43.62|43.34|43.6|43.32|10
1737438040000|2025-01-21 05:40:40|43.58|43.3|43.56|43.28|43.58|43.3|43.56|43.28|3
1737438050000|2025-01-21 05:40:50|43.57|43.29|43.57|43.29|43.58|43.3|43.56|43.28|13
1737438060000|2025-01-21 05:41:00|43.58|43.3|43.6|43.32|43.62|43.34|43.58|43.3|13
1737438070000|2025-01-21 05:41:10|43.61|43.33|43.58|43.3|43.61|43.33|43.57|43.29|6
1737438080000|2025-01-21 05:41:20|43.57|43.29|43.53|43.25|43.57|43.29|43.53|43.25|4
1737438090000|2025-01-21 05:41:30|43.52|43.24|43.53|43.25|43.54|43.26|43.52|43.24|10
1737438100000|2025-01-21 05:41:40|43.54|43.26|43.56|43.28|43.56|43.28|43.53|43.25|7
1737438110000|2025-01-21 05:41:50|43.55|43.27|43.52|43.24|43.55|43.27|43.51|43.23|5
1737438120000|2025-01-21 05:42:00|43.51|43.23|43.48|43.2|43.51|43.23|43.47|43.19|5
1737438130000|2025-01-21 05:42:10|43.49|43.21|43.49|43.21|43.5|43.22|43.48|43.2|19
1737438140000|2025-01-21 05:42:20|43.5|43.22|43.48|43.2|43.5|43.22|43.48|43.2|11
1737438150000|2025-01-21 05:42:30|43.47|43.19|43.51|43.23|43.51|43.23|43.47|43.19|13
1737438160000|2025-01-21 05:42:40|43.52|43.24|43.47|43.19|43.52|43.24|43.46|43.18|10
1737438170000|2025-01-21 05:42:50|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737438180000|2025-01-21 05:43:00|43.44|43.16|43.42|43.14|43.44|43.16|43.41|43.13|9
1737438190000|2025-01-21 05:43:10|43.43|43.15|43.41|43.13|43.43|43.15|43.41|43.13|5
1737438200000|2025-01-21 05:43:20|43.4|43.12|43.4|43.12|43.42|43.14|43.39|43.11|7
1737438210000|2025-01-21 05:43:30|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|6
1737438220000|2025-01-21 05:43:40|43.41|43.13|43.41|43.13|43.42|43.14|43.4|43.12|5
1737438230000|2025-01-21 05:43:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737438240000|2025-01-21 05:44:00|43.42|43.14|43.39|43.11|43.42|43.14|43.39|43.11|4
1737438250000|2025-01-21 05:44:10|43.4|43.12|43.45|43.17|43.45|43.17|43.4|43.12|8
1737438260000|2025-01-21 05:44:20|43.46|43.18|43.43|43.15|43.47|43.19|43.43|43.15|6
1737438270000|2025-01-21 05:44:30|43.42|43.14|43.41|43.13|43.43|43.15|43.41|43.13|6
1737438280000|2025-01-21 05:44:40|43.42|43.14|43.39|43.11|43.42|43.14|43.39|43.11|4
1737438290000|2025-01-21 05:44:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|4
1737438300000|2025-01-21 05:45:00|43.42|43.14|43.38|43.1|43.43|43.15|43.38|43.1|13
1737438310000|2025-01-21 05:45:10|43.37|43.09|43.34|43.06|43.37|43.09|43.33|43.05|7
1737438320000|2025-01-21 05:45:20|43.35|43.07|43.32|43.04|43.36|43.08|43.32|43.04|6
1737438330000|2025-01-21 05:45:30|43.33|43.05|43.33|43.05|43.33|43.05|43.32|43.04|5
1737438340000|2025-01-21 05:45:40|43.32|43.04|43.3|43.02|43.33|43.05|43.3|43.02|9
1737438350000|2025-01-21 05:45:50|43.29|43.01|43.27|42.99|43.29|43.01|43.27|42.99|3
1737438360000|2025-01-21 05:46:00|43.26|42.98|43.25|42.97|43.26|42.98|43.23|42.95|6
1737438370000|2025-01-21 05:46:10|43.26|42.98|43.21|42.93|43.26|42.98|43.21|42.93|9
1737438380000|2025-01-21 05:46:20|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|6
1737438390000|2025-01-21 05:46:30|43.25|42.97|43.34|43.06|43.34|43.06|43.25|42.97|8
1737438400000|2025-01-21 05:46:40|43.35|43.07|43.33|43.05|43.35|43.07|43.31|43.03|11
1737438410000|2025-01-21 05:46:50|43.31|43.03|43.35|43.07|43.35|43.07|43.31|43.03|20
1737438420000|2025-01-21 05:47:00|43.34|43.06|43.38|43.1|43.38|43.1|43.34|43.06|11
1737438430000|2025-01-21 05:47:10|43.37|43.09|43.41|43.13|43.42|43.14|43.37|43.09|9
1737438440000|2025-01-21 05:47:20|43.42|43.14|43.43|43.15|43.44|43.16|43.42|43.14|4
1737438450000|2025-01-21 05:47:30|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|4
1737438460000|2025-01-21 05:47:40|43.41|43.13|43.36|43.08|43.41|43.13|43.35|43.07|5
1737438470000|2025-01-21 05:47:50|43.35|43.07|43.34|43.06|43.37|43.09|43.34|43.06|8
1737438480000|2025-01-21 05:48:00|43.35|43.07|43.36|43.08|43.38|43.1|43.34|43.06|12
1737438490000|2025-01-21 05:48:10|43.35|43.07|43.41|43.13|43.41|43.13|43.35|43.07|11
1737438500000|2025-01-21 05:48:20|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|10
1737438510000|2025-01-21 05:48:30|43.4|43.12|43.39|43.11|43.4|43.12|43.37|43.09|12
1737438520000|2025-01-21 05:48:40|43.38|43.1|43.37|43.09|43.39|43.11|43.37|43.09|8
1737438530000|2025-01-21 05:48:50|43.36|43.08|43.28|43|43.36|43.08|43.28|43|10
1737438540000|2025-01-21 05:49:00|43.27|42.99|43.26|42.98|43.28|43|43.25|42.97|8
1737438550000|2025-01-21 05:49:10|43.25|42.97|43.23|42.95|43.26|42.98|43.23|42.95|11
1737438560000|2025-01-21 05:49:20|43.24|42.96|43.24|42.96|43.25|42.97|43.23|42.95|9
1737438570000|2025-01-21 05:49:30|43.25|42.97|43.24|42.96|43.26|42.98|43.24|42.96|4
1737438580000|2025-01-21 05:49:40|43.25|42.97|43.23|42.95|43.25|42.97|43.23|42.95|5
1737438590000|2025-01-21 05:49:50|43.22|42.94|43.2|42.92|43.22|42.94|43.2|42.92|3
1737438600000|2025-01-21 05:50:00|43.19|42.91|43.18|42.9|43.22|42.94|43.17|42.89|9
1737438610000|2025-01-21 05:50:10|43.17|42.89|43.22|42.94|43.22|42.94|43.17|42.89|12
1737438620000|2025-01-21 05:50:20|43.23|42.95|43.17|42.89|43.23|42.95|43.16|42.88|11
1737438630000|2025-01-21 05:50:30|43.15|42.87|43.15|42.87|43.17|42.89|43.15|42.87|9
1737438640000|2025-01-21 05:50:40|43.14|42.86|43.14|42.86|43.14|42.86|43.13|42.85|5
1737438650000|2025-01-21 05:50:50|43.13|42.85|43.09|42.81|43.13|42.85|43.08|42.8|8
1737438660000|2025-01-21 05:51:00|43.08|42.8|43.13|42.85|43.13|42.85|43.08|42.8|13
1737438670000|2025-01-21 05:51:10|43.14|42.86|43.1|42.82|43.14|42.86|43.1|42.82|7
1737438680000|2025-01-21 05:51:20|43.11|42.83|43.09|42.81|43.13|42.85|43.09|42.81|13
1737438690000|2025-01-21 05:51:30|43.1|42.82|43.09|42.81|43.1|42.82|43.09|42.81|10
1737438700000|2025-01-21 05:51:40|43.08|42.8|43.08|42.8|43.09|42.81|43.08|42.8|5
1737438710000|2025-01-21 05:51:50|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|4
1737438720000|2025-01-21 05:52:00|43.07|42.79|43.06|42.78|43.08|42.8|43.05|42.77|14
1737438730000|2025-01-21 05:52:10|43.07|42.79|43.05|42.77|43.07|42.79|43.05|42.77|9
1737438740000|2025-01-21 05:52:20|43.06|42.78|43.09|42.81|43.1|42.82|43.05|42.77|11
1737438750000|2025-01-21 05:52:30|43.1|42.82|43.08|42.8|43.1|42.82|43.08|42.8|9
1737438760000|2025-01-21 05:52:40|43.09|42.81|43.06|42.78|43.09|42.81|43.06|42.78|4
1737438770000|2025-01-21 05:52:50|43.07|42.79|43.08|42.8|43.08|42.8|43.06|42.78|8
1737438780000|2025-01-21 05:53:00|43.07|42.79|43.14|42.86|43.14|42.86|43.07|42.79|9
1737438790000|2025-01-21 05:53:10|43.15|42.87|43.16|42.88|43.17|42.89|43.15|42.87|14
1737438810000|2025-01-21 05:53:30|43.14|42.86|43.15|42.87|43.15|42.87|43.14|42.86|2
1737438820000|2025-01-21 05:53:40|43.16|42.88|43.23|42.95|43.23|42.95|43.16|42.88|10
1737438830000|2025-01-21 05:53:50|43.22|42.94|43.21|42.93|43.23|42.95|43.2|42.92|8
1737438840000|2025-01-21 05:54:00|43.22|42.94|43.26|42.98|43.27|42.99|43.22|42.94|9
1737438850000|2025-01-21 05:54:10|43.27|42.99|43.25|42.97|43.28|43|43.24|42.96|9
1737438860000|2025-01-21 05:54:20|43.26|42.98|43.29|43.01|43.29|43.01|43.26|42.98|7
1737438870000|2025-01-21 05:54:30|43.28|43|43.26|42.98|43.29|43.01|43.26|42.98|7
1737438880000|2025-01-21 05:54:40|43.27|42.99|43.29|43.01|43.29|43.01|43.27|42.99|3
1737438890000|2025-01-21 05:54:50|43.3|43.02|43.32|43.04|43.32|43.04|43.3|43.02|7
1737438900000|2025-01-21 05:55:00|43.31|43.03|43.32|43.04|43.32|43.04|43.3|43.02|8
1737438910000|2025-01-21 05:55:10|43.33|43.05|43.3|43.02|43.33|43.05|43.29|43.01|14
1737438920000|2025-01-21 05:55:20|43.29|43.01|43.3|43.02|43.3|43.02|43.29|43.01|2
1737438930000|2025-01-21 05:55:30|43.31|43.03|43.33|43.05|43.34|43.06|43.31|43.03|5
1737438940000|2025-01-21 05:55:40|43.32|43.04|43.27|42.99|43.32|43.04|43.26|42.98|13
1737438950000|2025-01-21 05:55:50|43.28|43|43.3|43.02|43.31|43.03|43.28|43|9
1737438960000|2025-01-21 05:56:00|43.29|43.01|43.31|43.03|43.33|43.05|43.28|43|12
1737438970000|2025-01-21 05:56:10|43.32|43.04|43.29|43.01|43.32|43.04|43.28|43|8
1737438980000|2025-01-21 05:56:20|43.28|43|43.28|43|43.28|43|43.28|43|1
1737438990000|2025-01-21 05:56:30|43.27|42.99|43.24|42.96|43.27|42.99|43.24|42.96|4
1737439000000|2025-01-21 05:56:40|43.25|42.97|43.26|42.98|43.27|42.99|43.24|42.96|5
1737439010000|2025-01-21 05:56:50|43.27|42.99|43.26|42.98|43.28|43|43.26|42.98|6
1737439020000|2025-01-21 05:57:00|43.27|42.99|43.27|42.99|43.3|43.02|43.26|42.98|9
1737439030000|2025-01-21 05:57:10|43.26|42.98|43.26|42.98|43.27|42.99|43.24|42.96|9
1737439040000|2025-01-21 05:57:20|43.27|42.99|43.25|42.97|43.28|43|43.25|42.97|7
1737439050000|2025-01-21 05:57:30|43.26|42.98|43.28|43|43.29|43.01|43.25|42.97|11
1737439060000|2025-01-21 05:57:40|43.29|43.01|43.27|42.99|43.3|43.02|43.27|42.99|7
1737439070000|2025-01-21 05:57:50|43.28|43|43.26|42.98|43.29|43.01|43.26|42.98|7
1737439080000|2025-01-21 05:58:00|43.25|42.97|43.23|42.95|43.25|42.97|43.23|42.95|3
1737439090000|2025-01-21 05:58:10|43.22|42.94|43.22|42.94|43.23|42.95|43.21|42.93|13
1737439100000|2025-01-21 05:58:20|43.23|42.95|43.25|42.97|43.25|42.97|43.22|42.94|7
1737439110000|2025-01-21 05:58:30|43.26|42.98|43.3|43.02|43.3|43.02|43.26|42.98|7
1737439120000|2025-01-21 05:58:40|43.29|43.01|43.24|42.96|43.29|43.01|43.24|42.96|6
1737439130000|2025-01-21 05:58:50|43.25|42.97|43.23|42.95|43.26|42.98|43.23|42.95|5
1737439140000|2025-01-21 05:59:00|43.24|42.96|43.2|42.92|43.24|42.96|43.2|42.92|4
1737439150000|2025-01-21 05:59:10|43.21|42.93|43.22|42.94|43.22|42.94|43.2|42.92|8
1737439160000|2025-01-21 05:59:20|43.23|42.95|43.23|42.95|43.24|42.96|43.22|42.94|7
1737439170000|2025-01-21 05:59:30|43.22|42.94|43.21|42.93|43.22|42.94|43.21|42.93|4
1737439180000|2025-01-21 05:59:40|43.22|42.94|43.18|42.9|43.22|42.94|43.18|42.9|15
1737439190000|2025-01-21 05:59:50|43.17|42.89|43.2|42.92|43.2|42.92|43.17|42.89|8
1737439200000|2025-01-21 06:00:00|43.21|42.93|43.2|42.92|43.22|42.94|43.18|42.9|12
1737439210000|2025-01-21 06:00:10|43.19|42.91|43.13|42.85|43.19|42.91|43.13|42.85|13
1737439220000|2025-01-21 06:00:20|43.14|42.86|43.12|42.84|43.15|42.87|43.12|42.84|7
1737439230000|2025-01-21 06:00:30|43.13|42.85|43.11|42.83|43.14|42.86|43.11|42.83|7
1737439240000|2025-01-21 06:00:40|43.1|42.82|43.09|42.81|43.11|42.83|43.09|42.81|6
1737439250000|2025-01-21 06:00:50|43.08|42.8|43.09|42.81|43.12|42.84|43.08|42.8|8
1737439260000|2025-01-21 06:01:00|43.08|42.8|43.05|42.77|43.08|42.8|43.05|42.77|8
1737439270000|2025-01-21 06:01:10|43.06|42.78|43.06|42.78|43.07|42.79|43.05|42.77|9
1737439280000|2025-01-21 06:01:20|43.05|42.77|43.02|42.74|43.05|42.77|43.02|42.74|8
1737439290000|2025-01-21 06:01:30|43.01|42.73|42.99|42.71|43.01|42.73|42.99|42.71|5
1737439300000|2025-01-21 06:01:40|43|42.72|43.04|42.76|43.04|42.76|42.99|42.71|9
1737439310000|2025-01-21 06:01:50|43.05|42.77|43.09|42.81|43.09|42.81|43.05|42.77|11
1737439320000|2025-01-21 06:02:00|43.1|42.82|43.16|42.88|43.2|42.92|43.1|42.82|13
1737439330000|2025-01-21 06:02:10|43.17|42.89|43.19|42.91|43.2|42.92|43.16|42.88|17
1737439340000|2025-01-21 06:02:20|43.18|42.9|43.19|42.91|43.19|42.91|43.15|42.87|11
1737439350000|2025-01-21 06:02:30|43.18|42.9|43.16|42.88|43.18|42.9|43.15|42.87|9
1737439360000|2025-01-21 06:02:40|43.15|42.87|43.16|42.88|43.17|42.89|43.14|42.86|5
1737439370000|2025-01-21 06:02:50|43.17|42.89|43.22|42.94|43.22|42.94|43.17|42.89|5
1737439380000|2025-01-21 06:03:00|43.23|42.95|43.26|42.98|43.26|42.98|43.23|42.95|11
1737439390000|2025-01-21 06:03:10|43.27|42.99|43.3|43.02|43.3|43.02|43.26|42.98|7
1737439400000|2025-01-21 06:03:20|43.29|43.01|43.22|42.94|43.29|43.01|43.22|42.94|16
1737439410000|2025-01-21 06:03:30|43.23|42.95|43.29|43.01|43.29|43.01|43.23|42.95|9
1737439420000|2025-01-21 06:03:40|43.3|43.02|43.3|43.02|43.32|43.04|43.28|43|10
1737439430000|2025-01-21 06:03:50|43.31|43.03|43.33|43.05|43.33|43.05|43.31|43.03|3
1737439440000|2025-01-21 06:04:00|43.32|43.04|43.29|43.01|43.33|43.05|43.29|43.01|8
1737439450000|2025-01-21 06:04:10|43.3|43.02|43.3|43.02|43.33|43.05|43.3|43.02|11
1737439460000|2025-01-21 06:04:20|43.29|43.01|43.29|43.01|43.31|43.03|43.29|43.01|7
1737439470000|2025-01-21 06:04:30|43.28|43|43.29|43.01|43.29|43.01|43.27|42.99|6
1737439480000|2025-01-21 06:04:40|43.3|43.02|43.34|43.06|43.34|43.06|43.28|43|14
1737439490000|2025-01-21 06:04:50|43.36|43.08|43.31|43.03|43.36|43.08|43.31|43.03|9
1737439500000|2025-01-21 06:05:00|43.32|43.04|43.36|43.08|43.37|43.09|43.32|43.04|10
1737439510000|2025-01-21 06:05:10|43.35|43.07|43.38|43.1|43.39|43.11|43.35|43.07|16
1737439520000|2025-01-21 06:05:20|43.39|43.11|43.37|43.09|43.39|43.11|43.36|43.08|9
1737439530000|2025-01-21 06:05:30|43.38|43.1|43.39|43.11|43.4|43.12|43.38|43.1|9
1737439540000|2025-01-21 06:05:40|43.38|43.1|43.37|43.09|43.41|43.13|43.36|43.08|12
1737439550000|2025-01-21 06:05:50|43.39|43.11|43.4|43.12|43.41|43.13|43.38|43.1|12
1737439560000|2025-01-21 06:06:00|43.41|43.13|43.45|43.17|43.45|43.17|43.4|43.12|7
1737439570000|2025-01-21 06:06:10|43.44|43.16|43.42|43.14|43.44|43.16|43.42|43.14|11
1737439580000|2025-01-21 06:06:20|43.43|43.15|43.44|43.16|43.44|43.16|43.4|43.12|9
1737439590000|2025-01-21 06:06:30|43.45|43.17|43.46|43.18|43.47|43.19|43.44|43.16|9
1737439600000|2025-01-21 06:06:40|43.47|43.19|43.45|43.17|43.49|43.21|43.45|43.17|9
1737439610000|2025-01-21 06:06:50|43.44|43.16|43.4|43.12|43.44|43.16|43.39|43.11|13
1737439620000|2025-01-21 06:07:00|43.39|43.11|43.47|43.19|43.47|43.19|43.39|43.11|14
1737439630000|2025-01-21 06:07:10|43.46|43.18|43.47|43.19|43.48|43.2|43.44|43.16|9
1737439640000|2025-01-21 06:07:20|43.48|43.2|43.5|43.22|43.51|43.23|43.47|43.19|13
1737439650000|2025-01-21 06:07:30|43.49|43.21|43.54|43.26|43.54|43.26|43.49|43.21|7
1737439660000|2025-01-21 06:07:40|43.55|43.27|43.58|43.3|43.59|43.31|43.55|43.27|8
1737439670000|2025-01-21 06:07:50|43.6|43.32|43.57|43.29|43.6|43.32|43.57|43.29|8
1737439680000|2025-01-21 06:08:00|43.58|43.3|43.57|43.29|43.6|43.32|43.54|43.26|11
1737439690000|2025-01-21 06:08:10|43.58|43.3|43.55|43.27|43.58|43.3|43.52|43.24|11
1737439700000|2025-01-21 06:08:20|43.56|43.28|43.61|43.33|43.61|43.33|43.55|43.27|6
1737439710000|2025-01-21 06:08:30|43.6|43.32|43.59|43.31|43.61|43.33|43.58|43.3|14
1737439720000|2025-01-21 06:08:40|43.58|43.3|43.61|43.33|43.62|43.34|43.58|43.3|8
1737439730000|2025-01-21 06:08:50|43.6|43.32|43.59|43.31|43.6|43.32|43.59|43.31|4
1737439740000|2025-01-21 06:09:00|43.6|43.32|43.55|43.27|43.61|43.33|43.55|43.27|11
1737439750000|2025-01-21 06:09:10|43.54|43.26|43.54|43.26|43.54|43.26|43.52|43.24|13
1737439760000|2025-01-21 06:09:20|43.55|43.27|43.54|43.26|43.56|43.28|43.54|43.26|12
1737439770000|2025-01-21 06:09:30|43.53|43.25|43.56|43.28|43.56|43.28|43.53|43.25|6
1737439780000|2025-01-21 06:09:40|43.57|43.29|43.58|43.3|43.59|43.31|43.57|43.29|5
1737439790000|2025-01-21 06:09:50|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737439800000|2025-01-21 06:10:00|43.56|43.28|43.56|43.28|43.56|43.28|43.54|43.26|15
1737439810000|2025-01-21 06:10:10|43.55|43.27|43.55|43.27|43.56|43.28|43.55|43.27|3
1737439820000|2025-01-21 06:10:20|43.54|43.26|43.58|43.3|43.58|43.3|43.54|43.26|7
1737439830000|2025-01-21 06:10:30|43.57|43.29|43.52|43.24|43.57|43.29|43.52|43.24|8
1737439840000|2025-01-21 06:10:40|43.5|43.22|43.49|43.21|43.51|43.23|43.48|43.2|11
1737439850000|2025-01-21 06:10:50|43.48|43.2|43.49|43.21|43.49|43.21|43.47|43.19|8
1737439860000|2025-01-21 06:11:00|43.5|43.22|43.53|43.25|43.54|43.26|43.5|43.22|7
1737439870000|2025-01-21 06:11:10|43.55|43.27|43.54|43.26|43.55|43.27|43.52|43.24|16
1737439880000|2025-01-21 06:11:20|43.53|43.25|43.46|43.18|43.54|43.26|43.46|43.18|11
1737439890000|2025-01-21 06:11:30|43.47|43.19|43.51|43.23|43.51|43.23|43.47|43.19|8
1737439900000|2025-01-21 06:11:40|43.52|43.24|43.51|43.23|43.53|43.25|43.51|43.23|10
1737439910000|2025-01-21 06:11:50|43.52|43.24|43.49|43.21|43.52|43.24|43.47|43.19|12
1737439920000|2025-01-21 06:12:00|43.48|43.2|43.47|43.19|43.49|43.21|43.46|43.18|10
1737439930000|2025-01-21 06:12:10|43.48|43.2|43.52|43.24|43.52|43.24|43.47|43.19|5
1737439940000|2025-01-21 06:12:20|43.53|43.25|43.56|43.28|43.56|43.28|43.53|43.25|5
1737439950000|2025-01-21 06:12:30|43.55|43.27|43.56|43.28|43.56|43.28|43.52|43.24|19
1737439960000|2025-01-21 06:12:40|43.55|43.27|43.56|43.28|43.57|43.29|43.55|43.27|7
1737439970000|2025-01-21 06:12:50|43.57|43.29|43.56|43.28|43.57|43.29|43.56|43.28|10
1737439980000|2025-01-21 06:13:00|43.55|43.27|43.53|43.25|43.56|43.28|43.52|43.24|8
1737439990000|2025-01-21 06:13:10|43.54|43.26|43.48|43.2|43.54|43.26|43.48|43.2|9
1737440000000|2025-01-21 06:13:20|43.49|43.21|43.53|43.25|43.53|43.25|43.49|43.21|6
1737440010000|2025-01-21 06:13:30|43.52|43.24|43.55|43.27|43.56|43.28|43.51|43.23|14
1737440020000|2025-01-21 06:13:40|43.56|43.28|43.55|43.27|43.56|43.28|43.55|43.27|4
1737440030000|2025-01-21 06:13:50|43.56|43.28|43.56|43.28|43.57|43.29|43.55|43.27|11
1737440040000|2025-01-21 06:14:00|43.57|43.29|43.55|43.27|43.57|43.29|43.52|43.24|12
1737440050000|2025-01-21 06:14:10|43.56|43.28|43.55|43.27|43.57|43.29|43.54|43.26|8
1737440060000|2025-01-21 06:14:20|43.56|43.28|43.59|43.31|43.6|43.32|43.56|43.28|8
1737440070000|2025-01-21 06:14:30|43.6|43.32|43.58|43.3|43.6|43.32|43.57|43.29|9
1737440080000|2025-01-21 06:14:40|43.59|43.31|43.6|43.32|43.6|43.32|43.57|43.29|8
1737440090000|2025-01-21 06:14:50|43.62|43.34|43.62|43.34|43.62|43.34|43.61|43.33|9
1737440100000|2025-01-21 06:15:00|43.63|43.35|43.68|43.4|43.68|43.4|43.63|43.35|7
1737440110000|2025-01-21 06:15:10|43.67|43.39|43.69|43.41|43.7|43.42|43.67|43.39|13
1737440120000|2025-01-21 06:15:20|43.7|43.42|43.66|43.38|43.7|43.42|43.66|43.38|12
1737440130000|2025-01-21 06:15:30|43.65|43.37|43.7|43.42|43.7|43.42|43.65|43.37|7
1737440140000|2025-01-21 06:15:40|43.71|43.43|43.71|43.43|43.72|43.44|43.71|43.43|3
1737440150000|2025-01-21 06:15:50|43.72|43.44|43.75|43.47|43.75|43.47|43.72|43.44|4
1737440160000|2025-01-21 06:16:00|43.76|43.48|43.78|43.5|43.78|43.5|43.76|43.48|8
1737440170000|2025-01-21 06:16:10|43.77|43.49|43.73|43.45|43.77|43.49|43.73|43.45|10
1737440180000|2025-01-21 06:16:20|43.72|43.44|43.73|43.45|43.74|43.46|43.72|43.44|10
1737440190000|2025-01-21 06:16:30|43.74|43.46|43.67|43.39|43.76|43.48|43.67|43.39|11
1737440200000|2025-01-21 06:16:40|43.66|43.38|43.63|43.35|43.66|43.38|43.63|43.35|4
1737440210000|2025-01-21 06:16:50|43.62|43.34|43.63|43.35|43.63|43.35|43.6|43.32|8
1737440220000|2025-01-21 06:17:00|43.62|43.34|43.59|43.31|43.62|43.34|43.58|43.3|20
1737440230000|2025-01-21 06:17:10|43.58|43.3|43.57|43.29|43.58|43.3|43.54|43.26|11
1737440240000|2025-01-21 06:17:20|43.58|43.3|43.55|43.27|43.58|43.3|43.53|43.25|9
1737440250000|2025-01-21 06:17:30|43.54|43.26|43.56|43.28|43.56|43.28|43.52|43.24|13
1737440260000|2025-01-21 06:17:40|43.57|43.29|43.59|43.31|43.6|43.32|43.56|43.28|10
1737440270000|2025-01-21 06:17:50|43.58|43.3|43.59|43.31|43.59|43.31|43.57|43.29|8
1737440280000|2025-01-21 06:18:00|43.58|43.3|43.52|43.24|43.58|43.3|43.51|43.23|9
1737440290000|2025-01-21 06:18:10|43.51|43.23|43.51|43.23|43.52|43.24|43.5|43.22|11
1737440300000|2025-01-21 06:18:20|43.5|43.22|43.5|43.22|43.5|43.22|43.48|43.2|7
1737440310000|2025-01-21 06:18:30|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|11
1737440320000|2025-01-21 06:18:40|43.5|43.22|43.5|43.22|43.5|43.22|43.49|43.21|5
1737440330000|2025-01-21 06:18:50|43.51|43.23|43.52|43.24|43.52|43.24|43.5|43.22|4
1737440340000|2025-01-21 06:19:00|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|4
1737440350000|2025-01-21 06:19:10|43.53|43.25|43.54|43.26|43.55|43.27|43.52|43.24|10
1737440360000|2025-01-21 06:19:20|43.53|43.25|43.53|43.25|43.53|43.25|43.52|43.24|3
1737440370000|2025-01-21 06:19:30|43.54|43.26|43.56|43.28|43.56|43.28|43.54|43.26|5
1737440380000|2025-01-21 06:19:40|43.55|43.27|43.52|43.24|43.55|43.27|43.52|43.24|6
1737440390000|2025-01-21 06:19:50|43.51|43.23|43.5|43.22|43.52|43.24|43.5|43.22|12
1737440400000|2025-01-21 06:20:00|43.51|43.23|43.49|43.21|43.51|43.23|43.48|43.2|7
1737440410000|2025-01-21 06:20:10|43.48|43.2|43.42|43.14|43.48|43.2|43.42|43.14|9
1737440420000|2025-01-21 06:20:20|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|4
1737440430000|2025-01-21 06:20:30|43.41|43.13|43.4|43.12|43.42|43.14|43.4|43.12|10
1737440440000|2025-01-21 06:20:40|43.41|43.13|43.4|43.12|43.41|43.13|43.39|43.11|4
1737440450000|2025-01-21 06:20:50|43.39|43.11|43.4|43.12|43.4|43.12|43.38|43.1|6
1737440460000|2025-01-21 06:21:00|43.41|43.13|43.38|43.1|43.41|43.13|43.37|43.09|12
1737440470000|2025-01-21 06:21:10|43.37|43.09|43.51|43.23|43.52|43.24|43.37|43.09|14
1737440480000|2025-01-21 06:21:20|43.52|43.24|43.53|43.25|43.55|43.27|43.52|43.24|8
1737440490000|2025-01-21 06:21:30|43.54|43.26|43.59|43.31|43.59|43.31|43.54|43.26|10
1737440500000|2025-01-21 06:21:40|43.58|43.3|43.58|43.3|43.59|43.31|43.56|43.28|9
1737440510000|2025-01-21 06:21:50|43.57|43.29|43.59|43.31|43.6|43.32|43.57|43.29|11
1737440520000|2025-01-21 06:22:00|43.6|43.32|43.61|43.33|43.62|43.34|43.59|43.31|8
1737440530000|2025-01-21 06:22:10|43.63|43.35|43.63|43.35|43.64|43.36|43.63|43.35|9
1737440540000|2025-01-21 06:22:20|43.62|43.34|43.67|43.39|43.67|43.39|43.62|43.34|6
1737440550000|2025-01-21 06:22:30|43.68|43.4|43.7|43.42|43.7|43.42|43.68|43.4|3
1737440560000|2025-01-21 06:22:40|43.69|43.41|43.67|43.39|43.69|43.41|43.66|43.38|9
1737440570000|2025-01-21 06:22:50|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|5
1737440580000|2025-01-21 06:23:00|43.67|43.39|43.67|43.39|43.68|43.4|43.67|43.39|3
1737440590000|2025-01-21 06:23:10|43.66|43.38|43.69|43.41|43.69|43.41|43.66|43.38|4
1737440600000|2025-01-21 06:23:20|43.68|43.4|43.67|43.39|43.69|43.41|43.67|43.39|10
1737440610000|2025-01-21 06:23:30|43.66|43.38|43.63|43.35|43.66|43.38|43.63|43.35|12
1737440620000|2025-01-21 06:23:40|43.61|43.33|43.63|43.35|43.63|43.35|43.6|43.32|9
1737440630000|2025-01-21 06:23:50|43.62|43.34|43.64|43.36|43.64|43.36|43.61|43.33|7
1737440640000|2025-01-21 06:24:00|43.63|43.35|43.6|43.32|43.63|43.35|43.59|43.31|6
1737440650000|2025-01-21 06:24:10|43.61|43.33|43.63|43.35|43.63|43.35|43.6|43.32|7
1737440660000|2025-01-21 06:24:20|43.62|43.34|43.57|43.29|43.62|43.34|43.57|43.29|6
1737440670000|2025-01-21 06:24:30|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|10
1737440680000|2025-01-21 06:24:40|43.58|43.3|43.58|43.3|43.59|43.31|43.58|43.3|3
1737440690000|2025-01-21 06:24:50|43.59|43.31|43.57|43.29|43.59|43.31|43.57|43.29|7
1737440700000|2025-01-21 06:25:00|43.58|43.3|43.6|43.32|43.62|43.34|43.58|43.3|14
1737440710000|2025-01-21 06:25:10|43.59|43.31|43.62|43.34|43.62|43.34|43.59|43.31|5
1737440720000|2025-01-21 06:25:20|43.6|43.32|43.59|43.31|43.6|43.32|43.57|43.29|6
1737440730000|2025-01-21 06:25:30|43.6|43.32|43.62|43.34|43.62|43.34|43.6|43.32|3
1737440740000|2025-01-21 06:25:40|43.64|43.36|43.67|43.39|43.67|43.39|43.64|43.36|6
1737440750000|2025-01-21 06:25:50|43.66|43.38|43.68|43.4|43.68|43.4|43.66|43.38|7
1737440760000|2025-01-21 06:26:00|43.67|43.39|43.68|43.4|43.68|43.4|43.66|43.38|4
1737440770000|2025-01-21 06:26:10|43.69|43.41|43.68|43.4|43.69|43.41|43.67|43.39|6
1737440780000|2025-01-21 06:26:20|43.67|43.39|43.67|43.39|43.68|43.4|43.66|43.38|9
1737440790000|2025-01-21 06:26:30|43.66|43.38|43.61|43.33|43.66|43.38|43.61|43.33|8
1737440800000|2025-01-21 06:26:40|43.6|43.32|43.57|43.29|43.62|43.34|43.57|43.29|13
1737440810000|2025-01-21 06:26:50|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|2
1737440820000|2025-01-21 06:27:00|43.58|43.3|43.58|43.3|43.59|43.31|43.55|43.27|13
1737440830000|2025-01-21 06:27:10|43.59|43.31|43.57|43.29|43.59|43.31|43.56|43.28|5
1737440840000|2025-01-21 06:27:20|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|6
1737440850000|2025-01-21 06:27:30|43.56|43.28|43.56|43.28|43.57|43.29|43.56|43.28|3
1737440860000|2025-01-21 06:27:40|43.57|43.29|43.55|43.27|43.57|43.29|43.55|43.27|3
1737440870000|2025-01-21 06:27:50|43.56|43.28|43.56|43.28|43.57|43.29|43.56|43.28|9
1737440880000|2025-01-21 06:28:00|43.57|43.29|43.53|43.25|43.57|43.29|43.51|43.23|11
1737440890000|2025-01-21 06:28:10|43.52|43.24|43.52|43.24|43.53|43.25|43.52|43.24|3
1737440900000|2025-01-21 06:28:20|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|5
1737440910000|2025-01-21 06:28:30|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737440920000|2025-01-21 06:28:40|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737440930000|2025-01-21 06:28:50|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737440940000|2025-01-21 06:29:00|43.49|43.21|43.49|43.21|43.49|43.21|43.47|43.19|7
1737440950000|2025-01-21 06:29:10|43.5|43.22|43.5|43.22|43.5|43.22|43.49|43.21|3
1737440960000|2025-01-21 06:29:20|43.49|43.21|43.48|43.2|43.5|43.22|43.48|43.2|8
1737440970000|2025-01-21 06:29:30|43.47|43.19|43.49|43.21|43.5|43.22|43.47|43.19|11
1737440980000|2025-01-21 06:29:40|43.5|43.22|43.51|43.23|43.51|43.23|43.49|43.21|10
1737440990000|2025-01-21 06:29:50|43.52|43.24|43.54|43.26|43.54|43.26|43.52|43.24|3
1737441000000|2025-01-21 06:30:00|43.55|43.27|43.5|43.22|43.55|43.27|43.5|43.22|12
1737441010000|2025-01-21 06:30:10|43.51|43.23|43.47|43.19|43.51|43.23|43.47|43.19|13
1737441020000|2025-01-21 06:30:20|43.48|43.2|43.46|43.18|43.48|43.2|43.46|43.18|7
1737441030000|2025-01-21 06:30:30|43.47|43.19|43.44|43.16|43.47|43.19|43.44|43.16|10
1737441040000|2025-01-21 06:30:40|43.45|43.17|43.46|43.18|43.46|43.18|43.44|43.16|6
1737441050000|2025-01-21 06:30:50|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|9
1737441060000|2025-01-21 06:31:00|43.42|43.14|43.37|43.09|43.42|43.14|43.37|43.09|14
1737441070000|2025-01-21 06:31:10|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|11
1737441080000|2025-01-21 06:31:20|43.35|43.07|43.41|43.13|43.41|43.13|43.34|43.06|10
1737441090000|2025-01-21 06:31:30|43.42|43.14|43.48|43.2|43.48|43.2|43.42|43.14|11
1737441100000|2025-01-21 06:31:40|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|5
1737441110000|2025-01-21 06:31:50|43.5|43.22|43.48|43.2|43.5|43.22|43.47|43.19|5
1737441120000|2025-01-21 06:32:00|43.47|43.19|43.47|43.19|43.48|43.2|43.47|43.19|3
1737441130000|2025-01-21 06:32:10|43.48|43.2|43.5|43.22|43.51|43.23|43.48|43.2|7
1737441140000|2025-01-21 06:32:20|43.49|43.21|43.48|43.2|43.5|43.22|43.47|43.19|6
1737441150000|2025-01-21 06:32:30|43.49|43.21|43.47|43.19|43.5|43.22|43.46|43.18|11
1737441160000|2025-01-21 06:32:40|43.48|43.2|43.54|43.26|43.54|43.26|43.48|43.2|9
1737441170000|2025-01-21 06:32:50|43.53|43.25|43.53|43.25|43.54|43.26|43.52|43.24|7
1737441180000|2025-01-21 06:33:00|43.52|43.24|43.56|43.28|43.58|43.3|43.52|43.24|9
1737441190000|2025-01-21 06:33:10|43.57|43.29|43.54|43.26|43.59|43.31|43.53|43.25|13
1737441200000|2025-01-21 06:33:20|43.53|43.25|43.54|43.26|43.56|43.28|43.53|43.25|10
1737441210000|2025-01-21 06:33:30|43.53|43.25|43.58|43.3|43.58|43.3|43.53|43.25|8
1737441220000|2025-01-21 06:33:40|43.57|43.29|43.55|43.27|43.57|43.29|43.53|43.25|7
1737441230000|2025-01-21 06:33:50|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|8
1737441240000|2025-01-21 06:34:00|43.56|43.28|43.56|43.28|43.56|43.28|43.54|43.26|11
1737441250000|2025-01-21 06:34:10|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|12
1737441260000|2025-01-21 06:34:20|43.59|43.31|43.56|43.28|43.59|43.31|43.56|43.28|7
1737441270000|2025-01-21 06:34:30|43.57|43.29|43.54|43.26|43.57|43.29|43.54|43.26|6
1737441280000|2025-01-21 06:34:40|43.53|43.25|43.51|43.23|43.53|43.25|43.51|43.23|3
1737441290000|2025-01-21 06:34:50|43.5|43.22|43.55|43.27|43.55|43.27|43.5|43.22|6
1737441300000|2025-01-21 06:35:00|43.54|43.26|43.54|43.26|43.55|43.27|43.53|43.25|15
1737441310000|2025-01-21 06:35:10|43.53|43.25|43.5|43.22|43.53|43.25|43.49|43.21|16
1737441320000|2025-01-21 06:35:20|43.49|43.21|43.47|43.19|43.49|43.21|43.46|43.18|11
1737441330000|2025-01-21 06:35:30|43.46|43.18|43.45|43.17|43.46|43.18|43.44|43.16|10
1737441340000|2025-01-21 06:35:40|43.44|43.16|43.45|43.17|43.46|43.18|43.44|43.16|14
1737441350000|2025-01-21 06:35:50|43.44|43.16|43.43|43.15|43.44|43.16|43.41|43.13|10
1737441360000|2025-01-21 06:36:00|43.44|43.16|43.4|43.12|43.45|43.17|43.38|43.1|12
1737441370000|2025-01-21 06:36:10|43.39|43.11|43.43|43.15|43.43|43.15|43.39|43.11|7
1737441390000|2025-01-21 06:36:30|43.44|43.16|43.44|43.16|43.45|43.17|43.43|43.15|5
1737441400000|2025-01-21 06:36:40|43.45|43.17|43.45|43.17|43.49|43.21|43.45|43.17|9
1737441410000|2025-01-21 06:36:50|43.46|43.18|43.43|43.15|43.46|43.18|43.43|43.15|4
1737441420000|2025-01-21 06:37:00|43.44|43.16|43.52|43.24|43.52|43.24|43.44|43.16|8
1737441430000|2025-01-21 06:37:10|43.51|43.23|43.51|43.23|43.51|43.23|43.49|43.21|7
1737441440000|2025-01-21 06:37:20|43.5|43.22|43.5|43.22|43.5|43.22|43.49|43.21|11
1737441450000|2025-01-21 06:37:30|43.49|43.21|43.52|43.24|43.52|43.24|43.49|43.21|7
1737441460000|2025-01-21 06:37:40|43.51|43.23|43.48|43.2|43.51|43.23|43.48|43.2|6
1737441470000|2025-01-21 06:37:50|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|5
1737441480000|2025-01-21 06:38:00|43.48|43.2|43.44|43.16|43.48|43.2|43.43|43.15|11
1737441490000|2025-01-21 06:38:10|43.43|43.15|43.42|43.14|43.44|43.16|43.41|43.13|12
1737441500000|2025-01-21 06:38:20|43.41|43.13|43.4|43.12|43.42|43.14|43.39|43.11|12
1737441510000|2025-01-21 06:38:30|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|11
1737441520000|2025-01-21 06:38:40|43.4|43.12|43.38|43.1|43.4|43.12|43.37|43.09|16
1737441530000|2025-01-21 06:38:50|43.37|43.09|43.38|43.1|43.39|43.11|43.37|43.09|10
1737441540000|2025-01-21 06:39:00|43.39|43.11|43.41|43.13|43.42|43.14|43.37|43.09|12
1737441550000|2025-01-21 06:39:10|43.4|43.12|43.39|43.11|43.41|43.13|43.38|43.1|20
1737441560000|2025-01-21 06:39:20|43.38|43.1|43.36|43.08|43.39|43.11|43.36|43.08|7
1737441570000|2025-01-21 06:39:30|43.35|43.07|43.33|43.05|43.35|43.07|43.33|43.05|3
1737441580000|2025-01-21 06:39:40|43.34|43.06|43.29|43.01|43.34|43.06|43.29|43.01|8
1737441590000|2025-01-21 06:39:50|43.28|43|43.29|43.01|43.29|43.01|43.27|42.99|6
1737441600000|2025-01-21 06:40:00|43.28|43|43.29|43.01|43.29|43.01|43.26|42.98|14
1737441610000|2025-01-21 06:40:10|43.28|43|43.28|43|43.3|43.02|43.28|43|15
1737441620000|2025-01-21 06:40:20|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|4
1737441630000|2025-01-21 06:40:30|43.25|42.97|43.23|42.95|43.25|42.97|43.23|42.95|3
1737441640000|2025-01-21 06:40:40|43.22|42.94|43.21|42.93|43.25|42.97|43.21|42.93|10
1737441650000|2025-01-21 06:40:50|43.2|42.92|43.2|42.92|43.24|42.96|43.19|42.91|12
1737441660000|2025-01-21 06:41:00|43.21|42.93|43.2|42.92|43.23|42.95|43.19|42.91|18
1737441670000|2025-01-21 06:41:10|43.21|42.93|43.26|42.98|43.26|42.98|43.2|42.92|20
1737441680000|2025-01-21 06:41:20|43.25|42.97|43.24|42.96|43.28|43|43.23|42.95|13
1737441690000|2025-01-21 06:41:30|43.23|42.95|43.18|42.9|43.23|42.95|43.18|42.9|15
1737441700000|2025-01-21 06:41:40|43.19|42.91|43.2|42.92|43.2|42.92|43.18|42.9|8
1737441710000|2025-01-21 06:41:50|43.19|42.91|43.22|42.94|43.24|42.96|43.19|42.91|8
1737441720000|2025-01-21 06:42:00|43.21|42.93|43.23|42.95|43.23|42.95|43.19|42.91|9
1737441730000|2025-01-21 06:42:10|43.22|42.94|43.17|42.89|43.22|42.94|43.17|42.89|12
1737441740000|2025-01-21 06:42:20|43.18|42.9|43.16|42.88|43.18|42.9|43.16|42.88|9
1737441750000|2025-01-21 06:42:30|43.17|42.89|43.18|42.9|43.2|42.92|43.16|42.88|14
1737441760000|2025-01-21 06:42:40|43.19|42.91|43.17|42.89|43.2|42.92|43.17|42.89|11
1737441770000|2025-01-21 06:42:50|43.16|42.88|43.16|42.88|43.17|42.89|43.16|42.88|9
1737441780000|2025-01-21 06:43:00|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|3
1737441790000|2025-01-21 06:43:10|43.14|42.86|43.13|42.85|43.14|42.86|43.11|42.83|8
1737441800000|2025-01-21 06:43:20|43.12|42.84|43.13|42.85|43.13|42.85|43.11|42.83|8
1737441810000|2025-01-21 06:43:30|43.14|42.86|43.12|42.84|43.14|42.86|43.11|42.83|11
1737441820000|2025-01-21 06:43:40|43.13|42.85|43.11|42.83|43.14|42.86|43.11|42.83|7
1737441840000|2025-01-21 06:44:00|43.12|42.84|43.11|42.83|43.12|42.84|43.11|42.83|4
1737441850000|2025-01-21 06:44:10|43.12|42.84|43.13|42.85|43.17|42.89|43.12|42.84|16
1737441860000|2025-01-21 06:44:20|43.12|42.84|43.12|42.84|43.13|42.85|43.11|42.83|7
1737441870000|2025-01-21 06:44:30|43.11|42.83|43.11|42.83|43.12|42.84|43.11|42.83|7
1737441880000|2025-01-21 06:44:40|43.12|42.84|43.17|42.89|43.17|42.89|43.12|42.84|7
1737441890000|2025-01-21 06:44:50|43.16|42.88|43.13|42.85|43.16|42.88|43.12|42.84|12
1737441900000|2025-01-21 06:45:00|43.12|42.84|43.14|42.86|43.14|42.86|43.11|42.83|17
1737441910000|2025-01-21 06:45:10|43.13|42.85|43.14|42.86|43.14|42.86|43.11|42.83|10
1737441920000|2025-01-21 06:45:20|43.15|42.87|43.2|42.92|43.2|42.92|43.14|42.86|15
1737441930000|2025-01-21 06:45:30|43.21|42.93|43.2|42.92|43.21|42.93|43.17|42.89|19
1737441940000|2025-01-21 06:45:40|43.21|42.93|43.2|42.92|43.22|42.94|43.2|42.92|10
1737441950000|2025-01-21 06:45:50|43.21|42.93|43.23|42.95|43.23|42.95|43.19|42.91|12
1737441960000|2025-01-21 06:46:00|43.24|42.96|43.26|42.98|43.26|42.98|43.24|42.96|7
1737441970000|2025-01-21 06:46:10|43.27|42.99|43.25|42.97|43.28|43|43.24|42.96|15
1737441980000|2025-01-21 06:46:20|43.24|42.96|43.27|42.99|43.27|42.99|43.24|42.96|8
1737441990000|2025-01-21 06:46:30|43.26|42.98|43.26|42.98|43.28|43|43.25|42.97|13
1737442000000|2025-01-21 06:46:40|43.27|42.99|43.23|42.95|43.27|42.99|43.22|42.94|9
1737442010000|2025-01-21 06:46:50|43.22|42.94|43.21|42.93|43.23|42.95|43.2|42.92|8
1737442020000|2025-01-21 06:47:00|43.22|42.94|43.18|42.9|43.24|42.96|43.18|42.9|8
1737442030000|2025-01-21 06:47:10|43.19|42.91|43.2|42.92|43.2|42.92|43.18|42.9|10
1737442040000|2025-01-21 06:47:20|43.19|42.91|43.2|42.92|43.22|42.94|43.19|42.91|12
1737442050000|2025-01-21 06:47:30|43.19|42.91|43.17|42.89|43.19|42.91|43.16|42.88|13
1737442060000|2025-01-21 06:47:40|43.18|42.9|43.2|42.92|43.2|42.92|43.17|42.89|7
1737442070000|2025-01-21 06:47:50|43.19|42.91|43.21|42.93|43.22|42.94|43.19|42.91|4
1737442080000|2025-01-21 06:48:00|43.2|42.92|43.25|42.97|43.25|42.97|43.19|42.91|7
1737442090000|2025-01-21 06:48:10|43.24|42.96|43.22|42.94|43.25|42.97|43.2|42.92|14
1737442100000|2025-01-21 06:48:20|43.23|42.95|43.24|42.96|43.24|42.96|43.22|42.94|10
1737442110000|2025-01-21 06:48:30|43.23|42.95|43.25|42.97|43.25|42.97|43.23|42.95|5
1737442120000|2025-01-21 06:48:40|43.26|42.98|43.24|42.96|43.27|42.99|43.24|42.96|13
1737442130000|2025-01-21 06:48:50|43.23|42.95|43.22|42.94|43.24|42.96|43.22|42.94|4
1737442140000|2025-01-21 06:49:00|43.21|42.93|43.26|42.98|43.26|42.98|43.21|42.93|7
1737442150000|2025-01-21 06:49:10|43.25|42.97|43.24|42.96|43.27|42.99|43.24|42.96|12
1737442160000|2025-01-21 06:49:20|43.25|42.97|43.24|42.96|43.25|42.97|43.23|42.95|4
1737442170000|2025-01-21 06:49:30|43.23|42.95|43.19|42.91|43.25|42.97|43.19|42.91|12
1737442180000|2025-01-21 06:49:40|43.18|42.9|43.19|42.91|43.2|42.92|43.18|42.9|6
1737442190000|2025-01-21 06:49:50|43.2|42.92|43.14|42.86|43.2|42.92|43.14|42.86|11
1737442200000|2025-01-21 06:50:00|43.13|42.85|43.09|42.81|43.13|42.85|43.09|42.81|8
1737442210000|2025-01-21 06:50:10|43.1|42.82|43.15|42.87|43.15|42.87|43.09|42.81|8
1737442220000|2025-01-21 06:50:20|43.16|42.88|43.16|42.88|43.17|42.89|43.14|42.86|14
1737442230000|2025-01-21 06:50:30|43.17|42.89|43.19|42.91|43.19|42.91|43.17|42.89|5
1737442240000|2025-01-21 06:50:40|43.18|42.9|43.2|42.92|43.2|42.92|43.16|42.88|8
1737442250000|2025-01-21 06:50:50|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|6
1737442260000|2025-01-21 06:51:00|43.24|42.96|43.23|42.95|43.25|42.97|43.22|42.94|12
1737442270000|2025-01-21 06:51:10|43.22|42.94|43.2|42.92|43.22|42.94|43.19|42.91|9
1737442280000|2025-01-21 06:51:20|43.21|42.93|43.26|42.98|43.26|42.98|43.21|42.93|7
1737442290000|2025-01-21 06:51:30|43.25|42.97|43.23|42.95|43.26|42.98|43.23|42.95|15
1737442300000|2025-01-21 06:51:40|43.22|42.94|43.2|42.92|43.22|42.94|43.19|42.91|4
1737442310000|2025-01-21 06:51:50|43.19|42.91|43.2|42.92|43.2|42.92|43.18|42.9|8
1737442320000|2025-01-21 06:52:00|43.19|42.91|43.18|42.9|43.2|42.92|43.16|42.88|12
1737442330000|2025-01-21 06:52:10|43.19|42.91|43.19|42.91|43.19|42.91|43.17|42.89|11
1737442340000|2025-01-21 06:52:20|43.2|42.92|43.23|42.95|43.23|42.95|43.2|42.92|12
1737442350000|2025-01-21 06:52:30|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|6
1737442360000|2025-01-21 06:52:40|43.24|42.96|43.27|42.99|43.28|43|43.24|42.96|12
1737442370000|2025-01-21 06:52:50|43.28|43|43.29|43.01|43.3|43.02|43.28|43|10
1737442380000|2025-01-21 06:53:00|43.28|43|43.28|43|43.29|43.01|43.26|42.98|13
1737442390000|2025-01-21 06:53:10|43.27|42.99|43.27|42.99|43.27|42.99|43.26|42.98|7
1737442400000|2025-01-21 06:53:20|43.28|43|43.28|43|43.28|43|43.28|43|1
1737442410000|2025-01-21 06:53:30|43.29|43.01|43.3|43.02|43.32|43.04|43.29|43.01|11
1737442420000|2025-01-21 06:53:40|43.31|43.03|43.32|43.04|43.32|43.04|43.3|43.02|4
1737442430000|2025-01-21 06:53:50|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|8
1737442440000|2025-01-21 06:54:00|43.35|43.07|43.39|43.11|43.4|43.12|43.35|43.07|7
1737442450000|2025-01-21 06:54:10|43.4|43.12|43.41|43.13|43.41|43.13|43.39|43.11|6
1737442460000|2025-01-21 06:54:20|43.42|43.14|43.42|43.14|43.42|43.14|43.41|43.13|3
1737442470000|2025-01-21 06:54:30|43.43|43.15|43.41|43.13|43.44|43.16|43.41|43.13|9
1737442480000|2025-01-21 06:54:40|43.4|43.12|43.42|43.14|43.42|43.14|43.39|43.11|9
1737442490000|2025-01-21 06:54:50|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|4
1737442500000|2025-01-21 06:55:00|43.44|43.16|43.44|43.16|43.44|43.16|43.42|43.14|10
1737442510000|2025-01-21 06:55:10|43.43|43.15|43.46|43.18|43.47|43.19|43.43|43.15|10
1737442520000|2025-01-21 06:55:20|43.47|43.19|43.45|43.17|43.47|43.19|43.44|43.16|13
1737442530000|2025-01-21 06:55:30|43.44|43.16|43.45|43.17|43.45|43.17|43.43|43.15|12
1737442540000|2025-01-21 06:55:40|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|9
1737442550000|2025-01-21 06:55:50|43.45|43.17|43.44|43.16|43.45|43.17|43.43|43.15|6
1737442560000|2025-01-21 06:56:00|43.45|43.17|43.47|43.19|43.47|43.19|43.43|43.15|10
1737442570000|2025-01-21 06:56:10|43.48|43.2|43.48|43.2|43.49|43.21|43.45|43.17|11
1737442580000|2025-01-21 06:56:20|43.47|43.19|43.48|43.2|43.48|43.2|43.46|43.18|6
1737442590000|2025-01-21 06:56:30|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737442600000|2025-01-21 06:56:40|43.5|43.22|43.48|43.2|43.5|43.22|43.48|43.2|3
1737442610000|2025-01-21 06:56:50|43.49|43.21|43.5|43.22|43.5|43.22|43.48|43.2|6
1737442620000|2025-01-21 06:57:00|43.51|43.23|43.5|43.22|43.52|43.24|43.49|43.21|8
1737442630000|2025-01-21 06:57:10|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|3
1737442640000|2025-01-21 06:57:20|43.48|43.2|43.47|43.19|43.49|43.21|43.47|43.19|12
1737442650000|2025-01-21 06:57:30|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|4
1737442670000|2025-01-21 06:57:50|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|2
1737442680000|2025-01-21 06:58:00|43.49|43.21|43.48|43.2|43.5|43.22|43.48|43.2|4
1737442690000|2025-01-21 06:58:10|43.47|43.19|43.41|43.13|43.47|43.19|43.41|43.13|10
1737442700000|2025-01-21 06:58:20|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|8
1737442710000|2025-01-21 06:58:30|43.4|43.12|43.4|43.12|43.41|43.13|43.39|43.11|9
1737442720000|2025-01-21 06:58:40|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737442730000|2025-01-21 06:58:50|43.41|43.13|43.47|43.19|43.47|43.19|43.41|43.13|11
1737442740000|2025-01-21 06:59:00|43.48|43.2|43.46|43.18|43.48|43.2|43.46|43.18|3
1737442750000|2025-01-21 06:59:10|43.45|43.17|43.46|43.18|43.47|43.19|43.45|43.17|6
1737442760000|2025-01-21 06:59:20|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|7
1737442780000|2025-01-21 06:59:40|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|2
1737442790000|2025-01-21 06:59:50|43.4|43.12|43.41|43.13|43.41|43.13|43.39|43.11|10
1737442800000|2025-01-21 07:00:00|43.4|43.12|43.36|43.08|43.4|43.12|43.36|43.08|11
1737442810000|2025-01-21 07:00:10|43.35|43.07|43.33|43.05|43.35|43.07|43.32|43.04|12
1737442820000|2025-01-21 07:00:20|43.34|43.06|43.33|43.05|43.34|43.06|43.31|43.03|9
1737442830000|2025-01-21 07:00:30|43.32|43.04|43.33|43.05|43.33|43.05|43.29|43.01|6
1737442840000|2025-01-21 07:00:40|43.34|43.06|43.32|43.04|43.35|43.07|43.32|43.04|7
1737442850000|2025-01-21 07:00:50|43.31|43.03|43.29|43.01|43.31|43.03|43.28|43|5
1737442860000|2025-01-21 07:01:00|43.28|43|43.27|42.99|43.29|43.01|43.24|42.96|11
1737442870000|2025-01-21 07:01:10|43.28|43|43.27|42.99|43.28|43|43.25|42.97|8
1737442880000|2025-01-21 07:01:20|43.26|42.98|43.24|42.96|43.26|42.98|43.24|42.96|17
1737442890000|2025-01-21 07:01:30|43.25|42.97|43.23|42.95|43.26|42.98|43.23|42.95|9
1737442900000|2025-01-21 07:01:40|43.22|42.94|43.24|42.96|43.24|42.96|43.22|42.94|5
1737442910000|2025-01-21 07:01:50|43.26|42.98|43.27|42.99|43.3|43.02|43.26|42.98|9
1737442920000|2025-01-21 07:02:00|43.28|43|43.27|42.99|43.3|43.02|43.27|42.99|6
1737442930000|2025-01-21 07:02:10|43.29|43.01|43.32|43.04|43.32|43.04|43.29|43.01|4
1737442940000|2025-01-21 07:02:20|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737442950000|2025-01-21 07:02:30|43.36|43.08|43.42|43.14|43.42|43.14|43.35|43.07|5
1737442960000|2025-01-21 07:02:40|43.43|43.15|43.44|43.16|43.44|43.16|43.42|43.14|6
1737442970000|2025-01-21 07:02:50|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737442980000|2025-01-21 07:03:00|43.47|43.19|43.5|43.22|43.5|43.22|43.46|43.18|7
1737442990000|2025-01-21 07:03:10|43.51|43.23|43.55|43.27|43.55|43.27|43.51|43.23|4
1737443000000|2025-01-21 07:03:20|43.54|43.26|43.52|43.24|43.54|43.26|43.49|43.21|6
1737443010000|2025-01-21 07:03:30|43.51|43.23|43.48|43.2|43.51|43.23|43.48|43.2|4
1737443020000|2025-01-21 07:03:40|43.46|43.18|43.44|43.16|43.47|43.19|43.44|43.16|5
1737443030000|2025-01-21 07:03:50|43.43|43.15|43.43|43.15|43.43|43.15|43.4|43.12|11
1737443040000|2025-01-21 07:04:00|43.42|43.14|43.38|43.1|43.43|43.15|43.37|43.09|15
1737443050000|2025-01-21 07:04:10|43.37|43.09|43.4|43.12|43.41|43.13|43.37|43.09|8
1737443060000|2025-01-21 07:04:20|43.39|43.11|43.49|43.21|43.49|43.21|43.39|43.11|10
1737443070000|2025-01-21 07:04:30|43.48|43.2|43.51|43.23|43.51|43.23|43.48|43.2|4
1737443080000|2025-01-21 07:04:40|43.52|43.24|43.5|43.22|43.54|43.26|43.5|43.22|9
1737443090000|2025-01-21 07:04:50|43.51|43.23|43.53|43.25|43.53|43.25|43.51|43.23|13
1737443100000|2025-01-21 07:05:00|43.52|43.24|43.52|43.24|43.55|43.27|43.52|43.24|9
1737443110000|2025-01-21 07:05:10|43.53|43.25|43.55|43.27|43.55|43.27|43.51|43.23|13
1737443120000|2025-01-21 07:05:20|43.54|43.26|43.54|43.26|43.54|43.26|43.52|43.24|5
1737443130000|2025-01-21 07:05:30|43.55|43.27|43.52|43.24|43.55|43.27|43.52|43.24|6
1737443140000|2025-01-21 07:05:40|43.51|43.23|43.56|43.28|43.57|43.29|43.51|43.23|10
1737443150000|2025-01-21 07:05:50|43.57|43.29|43.55|43.27|43.57|43.29|43.55|43.27|3
1737443160000|2025-01-21 07:06:00|43.54|43.26|43.52|43.24|43.56|43.28|43.52|43.24|9
1737443170000|2025-01-21 07:06:10|43.5|43.22|43.48|43.2|43.5|43.22|43.46|43.18|9
1737443180000|2025-01-21 07:06:20|43.49|43.21|43.51|43.23|43.54|43.26|43.48|43.2|14
1737443190000|2025-01-21 07:06:30|43.52|43.24|43.54|43.26|43.54|43.26|43.52|43.24|7
1737443210000|2025-01-21 07:06:50|43.53|43.25|43.49|43.21|43.55|43.27|43.49|43.21|10
1737443220000|2025-01-21 07:07:00|43.48|43.2|43.45|43.17|43.48|43.2|43.44|43.16|14
1737443230000|2025-01-21 07:07:10|43.46|43.18|43.43|43.15|43.46|43.18|43.43|43.15|12
1737443240000|2025-01-21 07:07:20|43.44|43.16|43.43|43.15|43.44|43.16|43.41|43.13|14
1737443250000|2025-01-21 07:07:30|43.44|43.16|43.45|43.17|43.45|43.17|43.42|43.14|6
1737443260000|2025-01-21 07:07:40|43.44|43.16|43.42|43.14|43.44|43.16|43.41|43.13|9
1737443270000|2025-01-21 07:07:50|43.43|43.15|43.48|43.2|43.49|43.21|43.43|43.15|13
1737443280000|2025-01-21 07:08:00|43.49|43.21|43.46|43.18|43.51|43.23|43.44|43.16|14
1737443290000|2025-01-21 07:08:10|43.45|43.17|43.41|43.13|43.46|43.18|43.41|43.13|9
1737443300000|2025-01-21 07:08:20|43.42|43.14|43.47|43.19|43.47|43.19|43.42|43.14|9
1737443310000|2025-01-21 07:08:30|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|3
1737443320000|2025-01-21 07:08:40|43.49|43.21|43.51|43.23|43.51|43.23|43.48|43.2|5
1737443330000|2025-01-21 07:08:50|43.5|43.22|43.52|43.24|43.52|43.24|43.5|43.22|5
1737443340000|2025-01-21 07:09:00|43.53|43.25|43.56|43.28|43.58|43.3|43.53|43.25|9
1737443350000|2025-01-21 07:09:10|43.55|43.27|43.56|43.28|43.58|43.3|43.55|43.27|8
1737443360000|2025-01-21 07:09:20|43.55|43.27|43.52|43.24|43.55|43.27|43.52|43.24|4
1737443370000|2025-01-21 07:09:30|43.51|43.23|43.52|43.24|43.53|43.25|43.5|43.22|11
1737443380000|2025-01-21 07:09:40|43.53|43.25|43.54|43.26|43.55|43.27|43.53|43.25|10
1737443390000|2025-01-21 07:09:50|43.53|43.25|43.49|43.21|43.54|43.26|43.49|43.21|9
1737443400000|2025-01-21 07:10:00|43.5|43.22|43.44|43.16|43.5|43.22|43.44|43.16|22
1737443410000|2025-01-21 07:10:10|43.45|43.17|43.46|43.18|43.46|43.18|43.43|43.15|9
1737443420000|2025-01-21 07:10:20|43.45|43.17|43.44|43.16|43.46|43.18|43.43|43.15|16
1737443430000|2025-01-21 07:10:30|43.43|43.15|43.42|43.14|43.44|43.16|43.41|43.13|10
1737443440000|2025-01-21 07:10:40|43.43|43.15|43.42|43.14|43.44|43.16|43.41|43.13|14
1737443450000|2025-01-21 07:10:50|43.43|43.15|43.45|43.17|43.45|43.17|43.41|43.13|9
1737443460000|2025-01-21 07:11:00|43.46|43.18|43.47|43.19|43.47|43.19|43.43|43.15|11
1737443470000|2025-01-21 07:11:10|43.46|43.18|43.46|43.18|43.46|43.18|43.44|43.16|13
1737443480000|2025-01-21 07:11:20|43.45|43.17|43.44|43.16|43.46|43.18|43.43|43.15|16
1737443490000|2025-01-21 07:11:30|43.43|43.15|43.48|43.2|43.48|43.2|43.43|43.15|12
1737443500000|2025-01-21 07:11:40|43.47|43.19|43.47|43.19|43.49|43.21|43.47|43.19|11
1737443510000|2025-01-21 07:11:50|43.46|43.18|43.51|43.23|43.53|43.25|43.46|43.18|12
1737443520000|2025-01-21 07:12:00|43.52|43.24|43.53|43.25|43.54|43.26|43.52|43.24|6
1737443530000|2025-01-21 07:12:10|43.54|43.26|43.55|43.27|43.55|43.27|43.53|43.25|10
1737443540000|2025-01-21 07:12:20|43.56|43.28|43.57|43.29|43.57|43.29|43.55|43.27|8
1737443550000|2025-01-21 07:12:30|43.56|43.28|43.58|43.3|43.58|43.3|43.56|43.28|3
1737443560000|2025-01-21 07:12:40|43.57|43.29|43.59|43.31|43.59|43.31|43.57|43.29|3
1737443570000|2025-01-21 07:12:50|43.6|43.32|43.58|43.3|43.61|43.33|43.57|43.29|9
1737443580000|2025-01-21 07:13:00|43.57|43.29|43.58|43.3|43.59|43.31|43.55|43.27|14
1737443590000|2025-01-21 07:13:10|43.57|43.29|43.52|43.24|43.57|43.29|43.52|43.24|8
1737443600000|2025-01-21 07:13:20|43.51|43.23|43.52|43.24|43.53|43.25|43.51|43.23|8
1737443610000|2025-01-21 07:13:30|43.51|43.23|43.52|43.24|43.52|43.24|43.5|43.22|6
1737443620000|2025-01-21 07:13:40|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|4
1737443630000|2025-01-21 07:13:50|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|2
1737443640000|2025-01-21 07:14:00|43.53|43.25|43.5|43.22|43.53|43.25|43.47|43.19|11
1737443650000|2025-01-21 07:14:10|43.49|43.21|43.5|43.22|43.51|43.23|43.49|43.21|8
1737443660000|2025-01-21 07:14:20|43.51|43.23|43.53|43.25|43.53|43.25|43.51|43.23|3
1737443670000|2025-01-21 07:14:30|43.54|43.26|43.51|43.23|43.54|43.26|43.51|43.23|12
1737443680000|2025-01-21 07:14:40|43.49|43.21|43.5|43.22|43.5|43.22|43.48|43.2|8
1737443690000|2025-01-21 07:14:50|43.49|43.21|43.52|43.24|43.52|43.24|43.49|43.21|4
1737443700000|2025-01-21 07:15:00|43.53|43.25|43.54|43.26|43.54|43.26|43.52|43.24|10
1737443710000|2025-01-21 07:15:10|43.55|43.27|43.6|43.32|43.6|43.32|43.55|43.27|7
1737443720000|2025-01-21 07:15:20|43.59|43.31|43.62|43.34|43.63|43.35|43.59|43.31|14
1737443730000|2025-01-21 07:15:30|43.61|43.33|43.62|43.34|43.63|43.35|43.6|43.32|10
1737443740000|2025-01-21 07:15:40|43.63|43.35|43.59|43.31|43.63|43.35|43.59|43.31|7
1737443750000|2025-01-21 07:15:50|43.58|43.3|43.58|43.3|43.58|43.3|43.56|43.28|7
1737443760000|2025-01-21 07:16:00|43.57|43.29|43.58|43.3|43.58|43.3|43.56|43.28|13
1737443780000|2025-01-21 07:16:20|43.59|43.31|43.6|43.32|43.6|43.32|43.59|43.31|2
1737443790000|2025-01-21 07:16:30|43.59|43.31|43.55|43.27|43.59|43.31|43.55|43.27|9
1737443800000|2025-01-21 07:16:40|43.53|43.25|43.54|43.26|43.54|43.26|43.51|43.23|7
1737443810000|2025-01-21 07:16:50|43.57|43.29|43.61|43.33|43.61|43.33|43.57|43.29|4
1737443820000|2025-01-21 07:17:00|43.6|43.32|43.56|43.28|43.61|43.33|43.56|43.28|13
1737443830000|2025-01-21 07:17:10|43.57|43.29|43.56|43.28|43.59|43.31|43.56|43.28|6
1737443840000|2025-01-21 07:17:20|43.55|43.27|43.54|43.26|43.56|43.28|43.54|43.26|16
1737443850000|2025-01-21 07:17:30|43.53|43.25|43.51|43.23|43.53|43.25|43.5|43.22|17
1737443860000|2025-01-21 07:17:40|43.52|43.24|43.52|43.24|43.52|43.24|43.5|43.22|11
1737443870000|2025-01-21 07:17:50|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|6
1737443880000|2025-01-21 07:18:00|43.53|43.25|43.52|43.24|43.55|43.27|43.51|43.23|10
1737443890000|2025-01-21 07:18:10|43.51|43.23|43.52|43.24|43.52|43.24|43.48|43.2|6
1737443900000|2025-01-21 07:18:20|43.51|43.23|43.51|43.23|43.51|43.23|43.49|43.21|7
1737443910000|2025-01-21 07:18:30|43.52|43.24|43.52|43.24|43.52|43.24|43.51|43.23|7
1737443920000|2025-01-21 07:18:40|43.53|43.25|43.55|43.27|43.55|43.27|43.52|43.24|4
1737443930000|2025-01-21 07:18:50|43.58|43.3|43.56|43.28|43.58|43.3|43.56|43.28|5
1737443940000|2025-01-21 07:19:00|43.57|43.29|43.55|43.27|43.57|43.29|43.55|43.27|5
1737443950000|2025-01-21 07:19:10|43.54|43.26|43.54|43.26|43.55|43.27|43.54|43.26|7
1737443960000|2025-01-21 07:19:20|43.55|43.27|43.56|43.28|43.56|43.28|43.55|43.27|4
1737443970000|2025-01-21 07:19:30|43.55|43.27|43.58|43.3|43.59|43.31|43.54|43.26|9
1737443980000|2025-01-21 07:19:40|43.59|43.31|43.52|43.24|43.59|43.31|43.52|43.24|10
1737443990000|2025-01-21 07:19:50|43.53|43.25|43.53|43.25|43.53|43.25|43.51|43.23|7
1737444000000|2025-01-21 07:20:00|43.52|43.24|43.53|43.25|43.55|43.27|43.52|43.24|8
1737444010000|2025-01-21 07:20:10|43.52|43.24|43.48|43.2|43.52|43.24|43.48|43.2|9
1737444020000|2025-01-21 07:20:20|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737444030000|2025-01-21 07:20:30|43.5|43.22|43.53|43.25|43.53|43.25|43.5|43.22|3
1737444040000|2025-01-21 07:20:40|43.52|43.24|43.51|43.23|43.52|43.24|43.5|43.22|6
1737444050000|2025-01-21 07:20:50|43.52|43.24|43.52|43.24|43.52|43.24|43.51|43.23|5
1737444060000|2025-01-21 07:21:00|43.55|43.27|43.51|43.23|43.55|43.27|43.51|43.23|7
1737444070000|2025-01-21 07:21:10|43.52|43.24|43.5|43.22|43.52|43.24|43.5|43.22|3
1737444080000|2025-01-21 07:21:20|43.51|43.23|43.53|43.25|43.53|43.25|43.51|43.23|4
1737444090000|2025-01-21 07:21:30|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|2
1737444100000|2025-01-21 07:21:40|43.55|43.27|43.56|43.28|43.57|43.29|43.55|43.27|4
1737444110000|2025-01-21 07:21:50|43.57|43.29|43.58|43.3|43.6|43.32|43.57|43.29|6
1737444120000|2025-01-21 07:22:00|43.55|43.27|43.57|43.29|43.59|43.31|43.54|43.26|14
1737444130000|2025-01-21 07:22:10|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|6
1737444140000|2025-01-21 07:22:20|43.58|43.3|43.62|43.34|43.62|43.34|43.58|43.3|4
1737444150000|2025-01-21 07:22:30|43.63|43.35|43.6|43.32|43.63|43.35|43.6|43.32|6
1737444160000|2025-01-21 07:22:40|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737444170000|2025-01-21 07:22:50|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737444180000|2025-01-21 07:23:00|43.59|43.31|43.6|43.32|43.6|43.32|43.58|43.3|10
1737444200000|2025-01-21 07:23:20|43.59|43.31|43.57|43.29|43.6|43.32|43.57|43.29|4
1737444210000|2025-01-21 07:23:30|43.58|43.3|43.54|43.26|43.58|43.3|43.54|43.26|7
1737444220000|2025-01-21 07:23:40|43.53|43.25|43.55|43.27|43.55|43.27|43.52|43.24|5
1737444230000|2025-01-21 07:23:50|43.56|43.28|43.55|43.27|43.56|43.28|43.54|43.26|8
1737444240000|2025-01-21 07:24:00|43.54|43.26|43.53|43.25|43.55|43.27|43.52|43.24|9
1737444250000|2025-01-21 07:24:10|43.54|43.26|43.56|43.28|43.56|43.28|43.54|43.26|5
1737444260000|2025-01-21 07:24:20|43.55|43.27|43.57|43.29|43.57|43.29|43.54|43.26|5
1737444270000|2025-01-21 07:24:30|43.58|43.3|43.62|43.34|43.62|43.34|43.58|43.3|5
1737444280000|2025-01-21 07:24:40|43.63|43.35|43.65|43.37|43.65|43.37|43.63|43.35|3
1737444290000|2025-01-21 07:24:50|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|10
1737444300000|2025-01-21 07:25:00|43.66|43.38|43.61|43.33|43.66|43.38|43.61|43.33|12
1737444310000|2025-01-21 07:25:10|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|4
1737444320000|2025-01-21 07:25:20|43.6|43.32|43.59|43.31|43.6|43.32|43.59|43.31|4
1737444330000|2025-01-21 07:25:30|43.6|43.32|43.62|43.34|43.62|43.34|43.6|43.32|2
1737444340000|2025-01-21 07:25:40|43.63|43.35|43.6|43.32|43.63|43.35|43.6|43.32|4
1737444350000|2025-01-21 07:25:50|43.61|43.33|43.59|43.31|43.61|43.33|43.58|43.3|5
1737444360000|2025-01-21 07:26:00|43.58|43.3|43.57|43.29|43.59|43.31|43.57|43.29|12
1737444370000|2025-01-21 07:26:10|43.58|43.3|43.57|43.29|43.58|43.3|43.56|43.28|12
1737444380000|2025-01-21 07:26:20|43.59|43.31|43.61|43.33|43.61|43.33|43.59|43.31|3
1737444390000|2025-01-21 07:26:30|43.62|43.34|43.61|43.33|43.63|43.35|43.6|43.32|8
1737444400000|2025-01-21 07:26:40|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737444410000|2025-01-21 07:26:50|43.62|43.34|43.65|43.37|43.65|43.37|43.62|43.34|9
1737444420000|2025-01-21 07:27:00|43.64|43.36|43.65|43.37|43.65|43.37|43.64|43.36|2
1737444430000|2025-01-21 07:27:10|43.67|43.39|43.65|43.37|43.67|43.39|43.65|43.37|3
1737444440000|2025-01-21 07:27:20|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737444450000|2025-01-21 07:27:30|43.65|43.37|43.64|43.36|43.65|43.37|43.64|43.36|2
1737444460000|2025-01-21 07:27:40|43.63|43.35|43.63|43.35|43.64|43.36|43.63|43.35|3
1737444470000|2025-01-21 07:27:50|43.62|43.34|43.62|43.34|43.62|43.34|43.61|43.33|3
1737444480000|2025-01-21 07:28:00|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|2
1737444500000|2025-01-21 07:28:20|43.64|43.36|43.67|43.39|43.67|43.39|43.64|43.36|2
1737444510000|2025-01-21 07:28:30|43.68|43.4|43.68|43.4|43.68|43.4|43.67|43.39|7
1737444520000|2025-01-21 07:28:40|43.67|43.39|43.66|43.38|43.67|43.39|43.65|43.37|4
1737444530000|2025-01-21 07:28:50|43.67|43.39|43.7|43.42|43.7|43.42|43.67|43.39|4
1737444540000|2025-01-21 07:29:00|43.71|43.43|43.7|43.42|43.71|43.43|43.69|43.41|3
1737444550000|2025-01-21 07:29:10|43.69|43.41|43.68|43.4|43.7|43.42|43.67|43.39|12
1737444570000|2025-01-21 07:29:30|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737444580000|2025-01-21 07:29:40|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|2
1737444600000|2025-01-21 07:30:00|43.69|43.41|43.7|43.42|43.71|43.43|43.69|43.41|4
1737444610000|2025-01-21 07:30:10|43.69|43.41|43.69|43.41|43.69|43.41|43.66|43.38|7
1737444620000|2025-01-21 07:30:20|43.7|43.42|43.69|43.41|43.7|43.42|43.68|43.4|8
1737444630000|2025-01-21 07:30:30|43.68|43.4|43.62|43.34|43.69|43.41|43.62|43.34|12
1737444640000|2025-01-21 07:30:40|43.61|43.33|43.62|43.34|43.62|43.34|43.59|43.31|7
1737444650000|2025-01-21 07:30:50|43.63|43.35|43.6|43.32|43.63|43.35|43.6|43.32|10
1737444660000|2025-01-21 07:31:00|43.59|43.31|43.58|43.3|43.6|43.32|43.57|43.29|8
1737444670000|2025-01-21 07:31:10|43.59|43.31|43.59|43.31|43.61|43.33|43.59|43.31|7
1737444680000|2025-01-21 07:31:20|43.58|43.3|43.6|43.32|43.6|43.32|43.58|43.3|9
1737444690000|2025-01-21 07:31:30|43.62|43.34|43.64|43.36|43.64|43.36|43.62|43.34|3
1737444700000|2025-01-21 07:31:40|43.63|43.35|43.61|43.33|43.64|43.36|43.61|43.33|9
1737444710000|2025-01-21 07:31:50|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|2
1737444720000|2025-01-21 07:32:00|43.63|43.35|43.65|43.37|43.65|43.37|43.63|43.35|4
1737444730000|2025-01-21 07:32:10|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|5
1737444740000|2025-01-21 07:32:20|43.63|43.35|43.67|43.39|43.67|43.39|43.63|43.35|5
1737444750000|2025-01-21 07:32:30|43.68|43.4|43.7|43.42|43.7|43.42|43.68|43.4|7
1737444760000|2025-01-21 07:32:40|43.71|43.43|43.7|43.42|43.72|43.44|43.7|43.42|4
1737444770000|2025-01-21 07:32:50|43.71|43.43|43.72|43.44|43.72|43.44|43.71|43.43|2
1737444780000|2025-01-21 07:33:00|43.73|43.45|43.76|43.48|43.76|43.48|43.73|43.45|4
1737444790000|2025-01-21 07:33:10|43.77|43.49|43.77|43.49|43.77|43.49|43.75|43.47|5
1737444800000|2025-01-21 07:33:20|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|2
1737444810000|2025-01-21 07:33:30|43.78|43.5|43.79|43.51|43.79|43.51|43.78|43.5|2
1737444820000|2025-01-21 07:33:40|43.78|43.5|43.78|43.5|43.78|43.5|43.77|43.49|3
1737444830000|2025-01-21 07:33:50|43.79|43.51|43.8|43.52|43.8|43.52|43.79|43.51|2
1737444840000|2025-01-21 07:34:00|43.81|43.53|43.83|43.55|43.83|43.55|43.81|43.53|3
1737444850000|2025-01-21 07:34:10|43.82|43.54|43.82|43.54|43.83|43.55|43.81|43.53|9
1737444860000|2025-01-21 07:34:20|43.81|43.53|43.83|43.55|43.83|43.55|43.81|43.53|3
1737444870000|2025-01-21 07:34:30|43.82|43.54|43.78|43.5|43.83|43.55|43.78|43.5|7
1737444880000|2025-01-21 07:34:40|43.77|43.49|43.81|43.53|43.81|43.53|43.76|43.48|7
1737444890000|2025-01-21 07:34:50|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|2
1737444900000|2025-01-21 07:35:00|43.83|43.55|43.84|43.56|43.85|43.57|43.83|43.55|8
1737444910000|2025-01-21 07:35:10|43.85|43.57|43.83|43.55|43.85|43.57|43.83|43.55|3
1737444920000|2025-01-21 07:35:20|43.84|43.56|43.85|43.57|43.85|43.57|43.84|43.56|4
1737444930000|2025-01-21 07:35:30|43.86|43.58|43.85|43.57|43.88|43.6|43.85|43.57|6
1737444940000|2025-01-21 07:35:40|43.84|43.56|43.78|43.5|43.84|43.56|43.77|43.49|9
1737444950000|2025-01-21 07:35:50|43.79|43.51|43.78|43.5|43.79|43.51|43.78|43.5|6
1737444960000|2025-01-21 07:36:00|43.79|43.51|43.83|43.55|43.83|43.55|43.79|43.51|7
1737444970000|2025-01-21 07:36:10|43.84|43.56|43.82|43.54|43.84|43.56|43.82|43.54|3
1737444980000|2025-01-21 07:36:20|43.81|43.53|43.8|43.52|43.81|43.53|43.79|43.51|8
1737444990000|2025-01-21 07:36:30|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|4
1737445000000|2025-01-21 07:36:40|43.79|43.51|43.79|43.51|43.79|43.51|43.77|43.49|9
1737445010000|2025-01-21 07:36:50|43.78|43.5|43.77|43.49|43.78|43.5|43.76|43.48|12
1737445020000|2025-01-21 07:37:00|43.78|43.5|43.76|43.48|43.78|43.5|43.75|43.47|10
1737445030000|2025-01-21 07:37:10|43.77|43.49|43.76|43.48|43.77|43.49|43.75|43.47|8
1737445040000|2025-01-21 07:37:20|43.77|43.49|43.74|43.46|43.77|43.49|43.74|43.46|8
1737445050000|2025-01-21 07:37:30|43.73|43.45|43.71|43.43|43.74|43.46|43.71|43.43|15
1737445060000|2025-01-21 07:37:40|43.72|43.44|43.75|43.47|43.75|43.47|43.72|43.44|4
1737445070000|2025-01-21 07:37:50|43.74|43.46|43.73|43.45|43.75|43.47|43.73|43.45|4
1737445080000|2025-01-21 07:38:00|43.72|43.44|43.74|43.46|43.75|43.47|43.71|43.43|5
1737445090000|2025-01-21 07:38:10|43.73|43.45|43.76|43.48|43.77|43.49|43.73|43.45|9
1737445100000|2025-01-21 07:38:20|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737445120000|2025-01-21 07:38:40|43.75|43.47|43.73|43.45|43.75|43.47|43.73|43.45|7
1737445130000|2025-01-21 07:38:50|43.72|43.44|43.73|43.45|43.73|43.45|43.71|43.43|4
1737445140000|2025-01-21 07:39:00|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737445150000|2025-01-21 07:39:10|43.75|43.47|43.72|43.44|43.75|43.47|43.72|43.44|6
1737445160000|2025-01-21 07:39:20|43.71|43.43|43.71|43.43|43.72|43.44|43.71|43.43|5
1737445170000|2025-01-21 07:39:30|43.72|43.44|43.75|43.47|43.75|43.47|43.72|43.44|4
1737445190000|2025-01-21 07:39:50|43.74|43.46|43.74|43.46|43.74|43.46|43.72|43.44|6
1737445200000|2025-01-21 07:40:00|43.73|43.45|43.68|43.4|43.73|43.45|43.68|43.4|8
1737445210000|2025-01-21 07:40:10|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|2
1737445220000|2025-01-21 07:40:20|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|6
1737445230000|2025-01-21 07:40:30|43.69|43.41|43.66|43.38|43.7|43.42|43.66|43.38|12
1737445240000|2025-01-21 07:40:40|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737445250000|2025-01-21 07:40:50|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|2
1737445260000|2025-01-21 07:41:00|43.67|43.39|43.65|43.37|43.68|43.4|43.65|43.37|7
1737445270000|2025-01-21 07:41:10|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737445280000|2025-01-21 07:41:20|43.65|43.37|43.65|43.37|43.66|43.38|43.65|43.37|3
1737445290000|2025-01-21 07:41:30|43.66|43.38|43.7|43.42|43.7|43.42|43.66|43.38|5
1737445300000|2025-01-21 07:41:40|43.71|43.43|43.71|43.43|43.72|43.44|43.7|43.42|7
1737445320000|2025-01-21 07:42:00|43.7|43.42|43.67|43.39|43.7|43.42|43.67|43.39|6
1737445330000|2025-01-21 07:42:10|43.68|43.4|43.68|43.4|43.69|43.41|43.67|43.39|5
1737445340000|2025-01-21 07:42:20|43.67|43.39|43.71|43.43|43.71|43.43|43.67|43.39|8
1737445350000|2025-01-21 07:42:30|43.7|43.42|43.67|43.39|43.7|43.42|43.67|43.39|6
1737445360000|2025-01-21 07:42:40|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737445370000|2025-01-21 07:42:50|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737445380000|2025-01-21 07:43:00|43.68|43.4|43.61|43.33|43.68|43.4|43.61|43.33|7
1737445390000|2025-01-21 07:43:10|43.6|43.32|43.6|43.32|43.6|43.32|43.59|43.31|3
1737445400000|2025-01-21 07:43:20|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|4
1737445410000|2025-01-21 07:43:30|43.61|43.33|43.6|43.32|43.61|43.33|43.59|43.31|6
1737445420000|2025-01-21 07:43:40|43.59|43.31|43.6|43.32|43.6|43.32|43.59|43.31|2
1737445430000|2025-01-21 07:43:50|43.59|43.31|43.61|43.33|43.61|43.33|43.59|43.31|3
1737445440000|2025-01-21 07:44:00|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737445450000|2025-01-21 07:44:10|43.61|43.33|43.6|43.32|43.61|43.33|43.6|43.32|4
1737445460000|2025-01-21 07:44:20|43.59|43.31|43.62|43.34|43.62|43.34|43.59|43.31|4
1737445470000|2025-01-21 07:44:30|43.63|43.35|43.63|43.35|43.64|43.36|43.63|43.35|3
1737445480000|2025-01-21 07:44:40|43.64|43.36|43.66|43.38|43.66|43.38|43.64|43.36|2
1737445490000|2025-01-21 07:44:50|43.69|43.41|43.68|43.4|43.69|43.41|43.67|43.39|4
1737445500000|2025-01-21 07:45:00|43.69|43.41|43.71|43.43|43.71|43.43|43.68|43.4|5
1737445510000|2025-01-21 07:45:10|43.72|43.44|43.71|43.43|43.73|43.45|43.71|43.43|4
1737445520000|2025-01-21 07:45:20|43.72|43.44|43.7|43.42|43.72|43.44|43.7|43.42|3
1737445530000|2025-01-21 07:45:30|43.71|43.43|43.71|43.43|43.71|43.43|43.7|43.42|3
1737445540000|2025-01-21 07:45:40|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|2
1737445550000|2025-01-21 07:45:50|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|2
1737445560000|2025-01-21 07:46:00|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737445570000|2025-01-21 07:46:10|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737445580000|2025-01-21 07:46:20|43.76|43.48|43.76|43.48|43.76|43.48|43.76|43.48|1
1737445590000|2025-01-21 07:46:30|43.79|43.51|43.8|43.52|43.8|43.52|43.79|43.51|2
1737445600000|2025-01-21 07:46:40|43.79|43.51|43.77|43.49|43.79|43.51|43.77|43.49|3
1737445610000|2025-01-21 07:46:50|43.76|43.48|43.79|43.51|43.79|43.51|43.76|43.48|4
1737445620000|2025-01-21 07:47:00|43.8|43.52|43.82|43.54|43.82|43.54|43.8|43.52|10
1737445630000|2025-01-21 07:47:10|43.81|43.53|43.78|43.5|43.81|43.53|43.78|43.5|8
1737445640000|2025-01-21 07:47:20|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737445650000|2025-01-21 07:47:30|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|2
1737445670000|2025-01-21 07:47:50|43.77|43.49|43.77|43.49|43.78|43.5|43.77|43.49|3
1737445680000|2025-01-21 07:48:00|43.78|43.5|43.78|43.5|43.79|43.51|43.77|43.49|7
1737445690000|2025-01-21 07:48:10|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|4
1737445700000|2025-01-21 07:48:20|43.75|43.47|43.73|43.45|43.75|43.47|43.72|43.44|5
1737445710000|2025-01-21 07:48:30|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737445720000|2025-01-21 07:48:40|43.73|43.45|43.72|43.44|43.73|43.45|43.72|43.44|4
1737445730000|2025-01-21 07:48:50|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|6
1737445740000|2025-01-21 07:49:00|43.69|43.41|43.67|43.39|43.69|43.41|43.66|43.38|9
1737445750000|2025-01-21 07:49:10|43.68|43.4|43.69|43.41|43.7|43.42|43.68|43.4|5
1737445760000|2025-01-21 07:49:20|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|5
1737445780000|2025-01-21 07:49:40|43.69|43.41|43.65|43.37|43.69|43.41|43.65|43.37|5
1737445790000|2025-01-21 07:49:50|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|2
1737445800000|2025-01-21 07:50:00|43.66|43.38|43.61|43.33|43.66|43.38|43.61|43.33|7
1737445810000|2025-01-21 07:50:10|43.6|43.32|43.59|43.31|43.6|43.32|43.59|43.31|2
1737445820000|2025-01-21 07:50:20|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737445830000|2025-01-21 07:50:30|43.57|43.29|43.53|43.25|43.57|43.29|43.53|43.25|5
1737445840000|2025-01-21 07:50:40|43.55|43.27|43.51|43.23|43.55|43.27|43.5|43.22|7
1737445850000|2025-01-21 07:50:50|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|2
1737445860000|2025-01-21 07:51:00|43.54|43.26|43.54|43.26|43.54|43.26|43.52|43.24|5
1737445870000|2025-01-21 07:51:10|43.53|43.25|43.51|43.23|43.53|43.25|43.51|43.23|5
1737445880000|2025-01-21 07:51:20|43.49|43.21|43.43|43.15|43.5|43.22|43.43|43.15|10
1737445890000|2025-01-21 07:51:30|43.42|43.14|43.45|43.17|43.46|43.18|43.42|43.14|8
1737445900000|2025-01-21 07:51:40|43.44|43.16|43.45|43.17|43.45|43.17|43.43|43.15|10
1737445910000|2025-01-21 07:51:50|43.46|43.18|43.49|43.21|43.5|43.22|43.46|43.18|9
1737445920000|2025-01-21 07:52:00|43.48|43.2|43.47|43.19|43.49|43.21|43.44|43.16|10
1737445930000|2025-01-21 07:52:10|43.48|43.2|43.46|43.18|43.48|43.2|43.44|43.16|11
1737445940000|2025-01-21 07:52:20|43.45|43.17|43.46|43.18|43.46|43.18|43.43|43.15|8
1737445950000|2025-01-21 07:52:30|43.45|43.17|43.48|43.2|43.49|43.21|43.45|43.17|12
1737445970000|2025-01-21 07:52:50|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|4
1737445980000|2025-01-21 07:53:00|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|15
1737445990000|2025-01-21 07:53:10|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|9
1737446000000|2025-01-21 07:53:20|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|3
1737446010000|2025-01-21 07:53:30|43.5|43.22|43.51|43.23|43.51|43.23|43.49|43.21|4
1737446020000|2025-01-21 07:53:40|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737446030000|2025-01-21 07:53:50|43.49|43.21|43.49|43.21|43.49|43.21|43.48|43.2|5
1737446040000|2025-01-21 07:54:00|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737446060000|2025-01-21 07:54:20|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737446070000|2025-01-21 07:54:30|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737446080000|2025-01-21 07:54:40|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|8
1737446090000|2025-01-21 07:54:50|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737446110000|2025-01-21 07:55:10|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|3
1737446120000|2025-01-21 07:55:20|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737446130000|2025-01-21 07:55:30|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|3
1737446140000|2025-01-21 07:55:40|43.5|43.22|43.46|43.18|43.5|43.22|43.46|43.18|11
1737446150000|2025-01-21 07:55:50|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737446160000|2025-01-21 07:56:00|43.46|43.18|43.44|43.16|43.46|43.18|43.44|43.16|9
1737446170000|2025-01-21 07:56:10|43.43|43.15|43.46|43.18|43.46|43.18|43.43|43.15|10
1737446180000|2025-01-21 07:56:20|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737446190000|2025-01-21 07:56:30|43.47|43.19|43.46|43.18|43.47|43.19|43.45|43.17|12
1737446200000|2025-01-21 07:56:40|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737446210000|2025-01-21 07:56:50|43.46|43.18|43.48|43.2|43.48|43.2|43.46|43.18|4
1737446220000|2025-01-21 07:57:00|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|3
1737446230000|2025-01-21 07:57:10|43.5|43.22|43.5|43.22|43.51|43.23|43.49|43.21|5
1737446240000|2025-01-21 07:57:20|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|2
1737446250000|2025-01-21 07:57:30|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|4
1737446260000|2025-01-21 07:57:40|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737446270000|2025-01-21 07:57:50|43.52|43.24|43.51|43.23|43.53|43.25|43.5|43.22|6
1737446280000|2025-01-21 07:58:00|43.5|43.22|43.5|43.22|43.51|43.23|43.5|43.22|9
1737446290000|2025-01-21 07:58:10|43.49|43.21|43.49|43.21|43.5|43.22|43.47|43.19|9
1737446300000|2025-01-21 07:58:20|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|6
1737446310000|2025-01-21 07:58:30|43.48|43.2|43.46|43.18|43.48|43.2|43.46|43.18|3
1737446320000|2025-01-21 07:58:40|43.47|43.19|43.47|43.19|43.48|43.2|43.45|43.17|9
1737446330000|2025-01-21 07:58:50|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737446340000|2025-01-21 07:59:00|43.48|43.2|43.45|43.17|43.48|43.2|43.45|43.17|6
1737446350000|2025-01-21 07:59:10|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|6
1737446360000|2025-01-21 07:59:20|43.46|43.18|43.48|43.2|43.48|43.2|43.46|43.18|2
1737446370000|2025-01-21 07:59:30|43.49|43.21|43.53|43.25|43.53|43.25|43.49|43.21|4
1737446380000|2025-01-21 07:59:40|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737446390000|2025-01-21 07:59:50|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|4
1737446400000|2025-01-21 08:00:00|43.5|43.22|43.48|43.2|43.5|43.22|43.48|43.2|3
1737446410000|2025-01-21 08:00:10|43.46|43.18|43.4|43.12|43.46|43.18|43.4|43.12|6
1737446420000|2025-01-21 08:00:20|43.39|43.11|43.39|43.11|43.39|43.11|43.36|43.08|6
1737446430000|2025-01-21 08:00:30|43.4|43.12|43.38|43.1|43.4|43.12|43.38|43.1|5
1737446440000|2025-01-21 08:00:40|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|5
1737446450000|2025-01-21 08:00:50|43.4|43.12|43.35|43.07|43.4|43.12|43.35|43.07|10
1737446460000|2025-01-21 08:01:00|43.34|43.06|43.32|43.04|43.34|43.06|43.32|43.04|3
1737446470000|2025-01-21 08:01:10|43.33|43.05|43.33|43.05|43.35|43.07|43.33|43.05|5
1737446480000|2025-01-21 08:01:20|43.34|43.06|43.34|43.06|43.35|43.07|43.33|43.05|5
1737446490000|2025-01-21 08:01:30|43.35|43.07|43.39|43.11|43.39|43.11|43.34|43.06|10
1737446500000|2025-01-21 08:01:40|43.38|43.1|43.33|43.05|43.38|43.1|43.33|43.05|10
1737446510000|2025-01-21 08:01:50|43.32|43.04|43.3|43.02|43.32|43.04|43.3|43.02|3
1737446520000|2025-01-21 08:02:00|43.28|43|43.26|42.98|43.28|43|43.25|42.97|9
1737446530000|2025-01-21 08:02:10|43.28|43|43.26|42.98|43.28|43|43.25|42.97|9
1737446540000|2025-01-21 08:02:20|43.25|42.97|43.23|42.95|43.25|42.97|43.23|42.95|9
1737446550000|2025-01-21 08:02:30|43.24|42.96|43.24|42.96|43.26|42.98|43.23|42.95|6
1737446560000|2025-01-21 08:02:40|43.23|42.95|43.2|42.92|43.24|42.96|43.2|42.92|6
1737446580000|2025-01-21 08:03:00|43.17|42.89|43.15|42.87|43.17|42.89|43.15|42.87|4
1737446590000|2025-01-21 08:03:10|43.14|42.86|43.18|42.9|43.19|42.91|43.14|42.86|7
1737446600000|2025-01-21 08:03:20|43.17|42.89|43.23|42.95|43.23|42.95|43.16|42.88|8
1737446610000|2025-01-21 08:03:30|43.24|42.96|43.29|43.01|43.29|43.01|43.24|42.96|9
1737446620000|2025-01-21 08:03:40|43.28|43|43.33|43.05|43.33|43.05|43.28|43|4
1737446630000|2025-01-21 08:03:50|43.34|43.06|43.32|43.04|43.35|43.07|43.32|43.04|7
1737446640000|2025-01-21 08:04:00|43.31|43.03|43.32|43.04|43.33|43.05|43.31|43.03|4
1737446650000|2025-01-21 08:04:10|43.33|43.05|43.33|43.05|43.35|43.07|43.32|43.04|7
1737446660000|2025-01-21 08:04:20|43.34|43.06|43.29|43.01|43.34|43.06|43.29|43.01|8
1737446670000|2025-01-21 08:04:30|43.28|43|43.27|42.99|43.28|43|43.27|42.99|2
1737446680000|2025-01-21 08:04:40|43.26|42.98|43.26|42.98|43.27|42.99|43.24|42.96|13
1737446690000|2025-01-21 08:04:50|43.27|42.99|43.26|42.98|43.27|42.99|43.24|42.96|6
1737446700000|2025-01-21 08:05:00|43.27|42.99|43.26|42.98|43.27|42.99|43.25|42.97|8
1737446710000|2025-01-21 08:05:10|43.27|42.99|43.32|43.04|43.32|43.04|43.27|42.99|8
1737446720000|2025-01-21 08:05:20|43.33|43.05|43.34|43.06|43.34|43.06|43.31|43.03|8
1737446730000|2025-01-21 08:05:30|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737446740000|2025-01-21 08:05:40|43.39|43.11|43.4|43.12|43.41|43.13|43.39|43.11|4
1737446750000|2025-01-21 08:05:50|43.39|43.11|43.4|43.12|43.4|43.12|43.38|43.1|6
1737446760000|2025-01-21 08:06:00|43.41|43.13|43.48|43.2|43.48|43.2|43.41|43.13|10
1737446770000|2025-01-21 08:06:10|43.47|43.19|43.48|43.2|43.48|43.2|43.45|43.17|8
1737446780000|2025-01-21 08:06:20|43.49|43.21|43.46|43.18|43.49|43.21|43.46|43.18|6
1737446790000|2025-01-21 08:06:30|43.47|43.19|43.43|43.15|43.48|43.2|43.43|43.15|9
1737446800000|2025-01-21 08:06:40|43.42|43.14|43.4|43.12|43.42|43.14|43.39|43.11|5
1737446810000|2025-01-21 08:06:50|43.39|43.11|43.36|43.08|43.4|43.12|43.36|43.08|8
1737446820000|2025-01-21 08:07:00|43.37|43.09|43.4|43.12|43.41|43.13|43.36|43.08|12
1737446830000|2025-01-21 08:07:10|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|7
1737446840000|2025-01-21 08:07:20|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737446850000|2025-01-21 08:07:30|43.44|43.16|43.47|43.19|43.47|43.19|43.44|43.16|4
1737446860000|2025-01-21 08:07:40|43.46|43.18|43.43|43.15|43.46|43.18|43.43|43.15|4
1737446870000|2025-01-21 08:07:50|43.44|43.16|43.5|43.22|43.5|43.22|43.44|43.16|7
1737446880000|2025-01-21 08:08:00|43.49|43.21|43.52|43.24|43.52|43.24|43.49|43.21|6
1737446890000|2025-01-21 08:08:10|43.53|43.25|43.52|43.24|43.54|43.26|43.52|43.24|8
1737446900000|2025-01-21 08:08:20|43.53|43.25|43.53|43.25|43.54|43.26|43.51|43.23|7
1737446910000|2025-01-21 08:08:30|43.54|43.26|43.51|43.23|43.54|43.26|43.51|43.23|6
1737446920000|2025-01-21 08:08:40|43.5|43.22|43.53|43.25|43.53|43.25|43.5|43.22|5
1737446930000|2025-01-21 08:08:50|43.54|43.26|43.54|43.26|43.55|43.27|43.54|43.26|5
1737446940000|2025-01-21 08:09:00|43.55|43.27|43.56|43.28|43.57|43.29|43.54|43.26|7
1737446950000|2025-01-21 08:09:10|43.55|43.27|43.56|43.28|43.57|43.29|43.55|43.27|4
1737446960000|2025-01-21 08:09:20|43.55|43.27|43.58|43.3|43.58|43.3|43.54|43.26|6
1737446970000|2025-01-21 08:09:30|43.59|43.31|43.6|43.32|43.6|43.32|43.59|43.31|2
1737446980000|2025-01-21 08:09:40|43.61|43.33|43.58|43.3|43.62|43.34|43.58|43.3|6
1737446990000|2025-01-21 08:09:50|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|2
1737447000000|2025-01-21 08:10:00|43.59|43.31|43.63|43.35|43.63|43.35|43.59|43.31|7
1737447010000|2025-01-21 08:10:10|43.65|43.37|43.69|43.41|43.69|43.41|43.65|43.37|6
1737447020000|2025-01-21 08:10:20|43.68|43.4|43.69|43.41|43.69|43.41|43.67|43.39|4
1737447030000|2025-01-21 08:10:30|43.68|43.4|43.69|43.41|43.69|43.41|43.64|43.36|12
1737447040000|2025-01-21 08:10:40|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|3
1737447050000|2025-01-21 08:10:50|43.69|43.41|43.72|43.44|43.72|43.44|43.69|43.41|4
1737447060000|2025-01-21 08:11:00|43.71|43.43|43.71|43.43|43.71|43.43|43.67|43.39|11
1737447070000|2025-01-21 08:11:10|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|2
1737447080000|2025-01-21 08:11:20|43.73|43.45|43.72|43.44|43.73|43.45|43.72|43.44|6
1737447090000|2025-01-21 08:11:30|43.73|43.45|43.7|43.42|43.73|43.45|43.69|43.41|10
1737447100000|2025-01-21 08:11:40|43.69|43.41|43.65|43.37|43.7|43.42|43.64|43.36|9
1737447110000|2025-01-21 08:11:50|43.66|43.38|43.63|43.35|43.66|43.38|43.63|43.35|8
1737447120000|2025-01-21 08:12:00|43.62|43.34|43.59|43.31|43.63|43.35|43.59|43.31|10
1737447130000|2025-01-21 08:12:10|43.58|43.3|43.56|43.28|43.58|43.3|43.54|43.26|11
1737447140000|2025-01-21 08:12:20|43.57|43.29|43.57|43.29|43.57|43.29|43.56|43.28|3
1737447150000|2025-01-21 08:12:30|43.58|43.3|43.62|43.34|43.62|43.34|43.58|43.3|4
1737447160000|2025-01-21 08:12:40|43.61|43.33|43.64|43.36|43.65|43.37|43.61|43.33|5
1737447170000|2025-01-21 08:12:50|43.65|43.37|43.64|43.36|43.65|43.37|43.64|43.36|2
1737447180000|2025-01-21 08:13:00|43.65|43.37|43.66|43.38|43.66|43.38|43.63|43.35|10
1737447190000|2025-01-21 08:13:10|43.65|43.37|43.63|43.35|43.65|43.37|43.62|43.34|4
1737447200000|2025-01-21 08:13:20|43.62|43.34|43.57|43.29|43.62|43.34|43.56|43.28|12
1737447210000|2025-01-21 08:13:30|43.56|43.28|43.52|43.24|43.56|43.28|43.52|43.24|6
1737447220000|2025-01-21 08:13:40|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|4
1737447230000|2025-01-21 08:13:50|43.51|43.23|43.48|43.2|43.51|43.23|43.48|43.2|8
1737447240000|2025-01-21 08:14:00|43.47|43.19|43.51|43.23|43.51|43.23|43.46|43.18|7
1737447250000|2025-01-21 08:14:10|43.5|43.22|43.55|43.27|43.55|43.27|43.5|43.22|5
1737447260000|2025-01-21 08:14:20|43.56|43.28|43.61|43.33|43.61|43.33|43.56|43.28|6
1737447270000|2025-01-21 08:14:30|43.6|43.32|43.59|43.31|43.6|43.32|43.58|43.3|4
1737447280000|2025-01-21 08:14:40|43.6|43.32|43.6|43.32|43.6|43.32|43.59|43.31|3
1737447290000|2025-01-21 08:14:50|43.61|43.33|43.64|43.36|43.64|43.36|43.6|43.32|6
1737447300000|2025-01-21 08:15:00|43.63|43.35|43.64|43.36|43.64|43.36|43.6|43.32|9
1737447310000|2025-01-21 08:15:10|43.63|43.35|43.62|43.34|43.63|43.35|43.61|43.33|6
1737447320000|2025-01-21 08:15:20|43.63|43.35|43.62|43.34|43.64|43.36|43.62|43.34|4
1737447330000|2025-01-21 08:15:30|43.61|43.33|43.57|43.29|43.61|43.33|43.57|43.29|7
1737447340000|2025-01-21 08:15:40|43.56|43.28|43.59|43.31|43.59|43.31|43.56|43.28|4
1737447350000|2025-01-21 08:15:50|43.58|43.3|43.58|43.3|43.59|43.31|43.58|43.3|5
1737447360000|2025-01-21 08:16:00|43.59|43.31|43.54|43.26|43.59|43.31|43.52|43.24|16
1737447370000|2025-01-21 08:16:10|43.55|43.27|43.58|43.3|43.58|43.3|43.54|43.26|14
1737447380000|2025-01-21 08:16:20|43.59|43.31|43.64|43.36|43.64|43.36|43.59|43.31|8
1737447390000|2025-01-21 08:16:30|43.65|43.37|43.66|43.38|43.66|43.38|43.64|43.36|8
1737447400000|2025-01-21 08:16:40|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|6
1737447410000|2025-01-21 08:16:50|43.69|43.41|43.71|43.43|43.73|43.45|43.69|43.41|8
1737447420000|2025-01-21 08:17:00|43.7|43.42|43.7|43.42|43.7|43.42|43.65|43.37|11
1737447430000|2025-01-21 08:17:10|43.69|43.41|43.68|43.4|43.7|43.42|43.68|43.4|6
1737447440000|2025-01-21 08:17:20|43.69|43.41|43.69|43.41|43.7|43.42|43.68|43.4|12
1737447450000|2025-01-21 08:17:30|43.68|43.4|43.71|43.43|43.71|43.43|43.68|43.4|7
1737447460000|2025-01-21 08:17:40|43.7|43.42|43.68|43.4|43.71|43.43|43.67|43.39|15
1737447470000|2025-01-21 08:17:50|43.69|43.41|43.69|43.41|43.69|43.41|43.66|43.38|7
1737447480000|2025-01-21 08:18:00|43.71|43.43|43.7|43.42|43.73|43.45|43.7|43.42|8
1737447490000|2025-01-21 08:18:10|43.69|43.41|43.73|43.45|43.73|43.45|43.69|43.41|6
1737447500000|2025-01-21 08:18:20|43.72|43.44|43.72|43.44|43.73|43.45|43.71|43.43|11
1737447510000|2025-01-21 08:18:30|43.71|43.43|43.7|43.42|43.72|43.44|43.7|43.42|4
1737447520000|2025-01-21 08:18:40|43.71|43.43|43.75|43.47|43.75|43.47|43.71|43.43|5
1737447530000|2025-01-21 08:18:50|43.76|43.48|43.78|43.5|43.79|43.51|43.76|43.48|5
1737447540000|2025-01-21 08:19:00|43.77|43.49|43.75|43.47|43.77|43.49|43.73|43.45|9
1737447550000|2025-01-21 08:19:10|43.76|43.48|43.76|43.48|43.78|43.5|43.76|43.48|7
1737447560000|2025-01-21 08:19:20|43.77|43.49|43.76|43.48|43.77|43.49|43.74|43.46|10
1737447570000|2025-01-21 08:19:30|43.77|43.49|43.74|43.46|43.77|43.49|43.73|43.45|11
1737447580000|2025-01-21 08:19:40|43.73|43.45|43.75|43.47|43.75|43.47|43.73|43.45|3
1737447590000|2025-01-21 08:19:50|43.76|43.48|43.75|43.47|43.76|43.48|43.74|43.46|8
1737447600000|2025-01-21 08:20:00|43.73|43.45|43.71|43.43|43.74|43.46|43.71|43.43|5
1737447610000|2025-01-21 08:20:10|43.72|43.44|43.68|43.4|43.72|43.44|43.67|43.39|9
1737447620000|2025-01-21 08:20:20|43.69|43.41|43.7|43.42|43.7|43.42|43.67|43.39|8
1737447630000|2025-01-21 08:20:30|43.71|43.43|43.75|43.47|43.75|43.47|43.71|43.43|9
1737447640000|2025-01-21 08:20:40|43.74|43.46|43.78|43.5|43.78|43.5|43.74|43.46|5
1737447650000|2025-01-21 08:20:50|43.77|43.49|43.77|43.49|43.77|43.49|43.77|43.49|1
1737447670000|2025-01-21 08:21:10|43.73|43.45|43.7|43.42|43.73|43.45|43.7|43.42|2
1737447680000|2025-01-21 08:21:20|43.71|43.43|43.7|43.42|43.71|43.43|43.68|43.4|6
1737447690000|2025-01-21 08:21:30|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|5
1737447700000|2025-01-21 08:21:40|43.68|43.4|43.65|43.37|43.68|43.4|43.65|43.37|6
1737447710000|2025-01-21 08:21:50|43.64|43.36|43.62|43.34|43.64|43.36|43.61|43.33|5
1737447720000|2025-01-21 08:22:00|43.61|43.33|43.6|43.32|43.61|43.33|43.58|43.3|10
1737447730000|2025-01-21 08:22:10|43.61|43.33|43.59|43.31|43.61|43.33|43.58|43.3|7
1737447740000|2025-01-21 08:22:20|43.6|43.32|43.59|43.31|43.6|43.32|43.59|43.31|2
1737447750000|2025-01-21 08:22:30|43.58|43.3|43.59|43.31|43.59|43.31|43.55|43.27|8
1737447760000|2025-01-21 08:22:40|43.6|43.32|43.57|43.29|43.6|43.32|43.57|43.29|4
1737447770000|2025-01-21 08:22:50|43.58|43.3|43.6|43.32|43.61|43.33|43.58|43.3|4
1737447780000|2025-01-21 08:23:00|43.59|43.31|43.61|43.33|43.61|43.33|43.57|43.29|8
1737447790000|2025-01-21 08:23:10|43.6|43.32|43.61|43.33|43.62|43.34|43.6|43.32|10
1737447800000|2025-01-21 08:23:20|43.6|43.32|43.65|43.37|43.65|43.37|43.6|43.32|5
1737447810000|2025-01-21 08:23:30|43.66|43.38|43.63|43.35|43.66|43.38|43.63|43.35|8
1737447820000|2025-01-21 08:23:40|43.64|43.36|43.61|43.33|43.64|43.36|43.61|43.33|4
1737447830000|2025-01-21 08:23:50|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737447840000|2025-01-21 08:24:00|43.62|43.34|43.63|43.35|43.63|43.35|43.6|43.32|5
1737447850000|2025-01-21 08:24:10|43.62|43.34|43.63|43.35|43.64|43.36|43.62|43.34|6
1737447860000|2025-01-21 08:24:20|43.64|43.36|43.63|43.35|43.66|43.38|43.63|43.35|10
1737447870000|2025-01-21 08:24:30|43.62|43.34|43.63|43.35|43.63|43.35|43.61|43.33|6
1737447880000|2025-01-21 08:24:40|43.62|43.34|43.68|43.4|43.69|43.41|43.62|43.34|9
1737447890000|2025-01-21 08:24:50|43.69|43.41|43.66|43.38|43.69|43.41|43.66|43.38|4
1737447900000|2025-01-21 08:25:00|43.67|43.39|43.64|43.36|43.67|43.39|43.64|43.36|6
1737447910000|2025-01-21 08:25:10|43.65|43.37|43.68|43.4|43.68|43.4|43.64|43.36|6
1737447920000|2025-01-21 08:25:20|43.69|43.41|43.71|43.43|43.72|43.44|43.69|43.41|5
1737447930000|2025-01-21 08:25:30|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|6
1737447940000|2025-01-21 08:25:40|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|3
1737447950000|2025-01-21 08:25:50|43.72|43.44|43.74|43.46|43.75|43.47|43.72|43.44|5
1737447960000|2025-01-21 08:26:00|43.73|43.45|43.76|43.48|43.76|43.48|43.72|43.44|8
1737447970000|2025-01-21 08:26:10|43.75|43.47|43.73|43.45|43.76|43.48|43.73|43.45|5
1737447980000|2025-01-21 08:26:20|43.74|43.46|43.74|43.46|43.74|43.46|43.73|43.45|5
1737447990000|2025-01-21 08:26:30|43.73|43.45|43.75|43.47|43.75|43.47|43.72|43.44|7
1737448000000|2025-01-21 08:26:40|43.74|43.46|43.73|43.45|43.75|43.47|43.73|43.45|4
1737448010000|2025-01-21 08:26:50|43.72|43.44|43.73|43.45|43.73|43.45|43.71|43.43|6
1737448020000|2025-01-21 08:27:00|43.74|43.46|43.72|43.44|43.74|43.46|43.72|43.44|5
1737448030000|2025-01-21 08:27:10|43.71|43.43|43.68|43.4|43.71|43.43|43.67|43.39|5
1737448040000|2025-01-21 08:27:20|43.67|43.39|43.68|43.4|43.68|43.4|43.65|43.37|5
1737448050000|2025-01-21 08:27:30|43.67|43.39|43.68|43.4|43.69|43.41|43.67|43.39|4
1737448060000|2025-01-21 08:27:40|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737448070000|2025-01-21 08:27:50|43.66|43.38|43.64|43.36|43.66|43.38|43.62|43.34|7
1737448080000|2025-01-21 08:28:00|43.63|43.35|43.66|43.38|43.66|43.38|43.63|43.35|8
1737448090000|2025-01-21 08:28:10|43.67|43.39|43.64|43.36|43.68|43.4|43.64|43.36|14
1737448100000|2025-01-21 08:28:20|43.65|43.37|43.61|43.33|43.65|43.37|43.61|43.33|8
1737448110000|2025-01-21 08:28:30|43.6|43.32|43.55|43.27|43.6|43.32|43.55|43.27|6
1737448120000|2025-01-21 08:28:40|43.54|43.26|43.53|43.25|43.55|43.27|43.53|43.25|4
1737448130000|2025-01-21 08:28:50|43.54|43.26|43.56|43.28|43.56|43.28|43.54|43.26|3
1737448140000|2025-01-21 08:29:00|43.57|43.29|43.57|43.29|43.58|43.3|43.56|43.28|9
1737448150000|2025-01-21 08:29:10|43.58|43.3|43.53|43.25|43.58|43.3|43.53|43.25|6
1737448160000|2025-01-21 08:29:20|43.54|43.26|43.55|43.27|43.55|43.27|43.53|43.25|6
1737448170000|2025-01-21 08:29:30|43.56|43.28|43.56|43.28|43.57|43.29|43.55|43.27|5
1737448180000|2025-01-21 08:29:40|43.55|43.27|43.56|43.28|43.57|43.29|43.55|43.27|4
1737448190000|2025-01-21 08:29:50|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|4
1737448200000|2025-01-21 08:30:00|43.57|43.29|43.5|43.22|43.57|43.29|43.5|43.22|8
1737448210000|2025-01-21 08:30:10|43.51|43.23|43.49|43.21|43.53|43.25|43.48|43.2|13
1737448220000|2025-01-21 08:30:20|43.48|43.2|43.47|43.19|43.52|43.24|43.47|43.19|9
1737448230000|2025-01-21 08:30:30|43.46|43.18|43.48|43.2|43.48|43.2|43.46|43.18|15
1737448240000|2025-01-21 08:30:40|43.5|43.22|43.49|43.21|43.53|43.25|43.49|43.21|10
1737448250000|2025-01-21 08:30:50|43.48|43.2|43.49|43.21|43.5|43.22|43.47|43.19|9
1737448260000|2025-01-21 08:31:00|43.5|43.22|43.41|43.13|43.5|43.22|43.41|43.13|14
1737448270000|2025-01-21 08:31:10|43.4|43.12|43.42|43.14|43.42|43.14|43.4|43.12|5
1737448280000|2025-01-21 08:31:20|43.43|43.15|43.45|43.17|43.47|43.19|43.42|43.14|16
1737448290000|2025-01-21 08:31:30|43.46|43.18|43.49|43.21|43.49|43.21|43.46|43.18|6
1737448300000|2025-01-21 08:31:40|43.48|43.2|43.44|43.16|43.48|43.2|43.43|43.15|7
1737448310000|2025-01-21 08:31:50|43.43|43.15|43.45|43.17|43.46|43.18|43.43|43.15|12
1737448320000|2025-01-21 08:32:00|43.44|43.16|43.41|43.13|43.46|43.18|43.41|43.13|13
1737448330000|2025-01-21 08:32:10|43.42|43.14|43.41|43.13|43.43|43.15|43.39|43.11|9
1737448340000|2025-01-21 08:32:20|43.4|43.12|43.4|43.12|43.41|43.13|43.39|43.11|6
1737448350000|2025-01-21 08:32:30|43.41|43.13|43.38|43.1|43.41|43.13|43.37|43.09|11
1737448360000|2025-01-21 08:32:40|43.37|43.09|43.39|43.11|43.4|43.12|43.36|43.08|8
1737448370000|2025-01-21 08:32:50|43.38|43.1|43.38|43.1|43.38|43.1|43.36|43.08|7
1737448380000|2025-01-21 08:33:00|43.39|43.11|43.35|43.07|43.39|43.11|43.35|43.07|13
1737448400000|2025-01-21 08:33:20|43.36|43.08|43.35|43.07|43.37|43.09|43.35|43.07|4
1737448410000|2025-01-21 08:33:30|43.34|43.06|43.33|43.05|43.35|43.07|43.33|43.05|8
1737448420000|2025-01-21 08:33:40|43.32|43.04|43.33|43.05|43.35|43.07|43.3|43.02|10
1737448430000|2025-01-21 08:33:50|43.32|43.04|43.33|43.05|43.34|43.06|43.32|43.04|10
1737448440000|2025-01-21 08:34:00|43.34|43.06|43.39|43.11|43.4|43.12|43.33|43.05|13
1737448450000|2025-01-21 08:34:10|43.4|43.12|43.41|43.13|43.42|43.14|43.39|43.11|10
1737448460000|2025-01-21 08:34:20|43.4|43.12|43.41|43.13|43.41|43.13|43.38|43.1|8
1737448470000|2025-01-21 08:34:30|43.42|43.14|43.47|43.19|43.47|43.19|43.42|43.14|12
1737448480000|2025-01-21 08:34:40|43.48|43.2|43.48|43.2|43.49|43.21|43.46|43.18|9
1737448490000|2025-01-21 08:34:50|43.47|43.19|43.47|43.19|43.49|43.21|43.47|43.19|11
1737448500000|2025-01-21 08:35:00|43.48|43.2|43.5|43.22|43.5|43.22|43.47|43.19|9
1737448510000|2025-01-21 08:35:10|43.51|43.23|43.51|43.23|43.53|43.25|43.49|43.21|11
1737448520000|2025-01-21 08:35:20|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737448530000|2025-01-21 08:35:30|43.51|43.23|43.44|43.16|43.51|43.23|43.43|43.15|11
1737448540000|2025-01-21 08:35:40|43.43|43.15|43.41|43.13|43.44|43.16|43.41|43.13|13
1737448550000|2025-01-21 08:35:50|43.42|43.14|43.42|43.14|43.43|43.15|43.41|43.13|7
1737448560000|2025-01-21 08:36:00|43.43|43.15|43.41|43.13|43.44|43.16|43.41|43.13|5
1737448570000|2025-01-21 08:36:10|43.42|43.14|43.45|43.17|43.45|43.17|43.4|43.12|8
1737448580000|2025-01-21 08:36:20|43.46|43.18|43.49|43.21|43.49|43.21|43.45|43.17|9
1737448590000|2025-01-21 08:36:30|43.5|43.22|43.56|43.28|43.56|43.28|43.5|43.22|5
1737448600000|2025-01-21 08:36:40|43.55|43.27|43.5|43.22|43.56|43.28|43.5|43.22|8
1737448610000|2025-01-21 08:36:50|43.51|43.23|43.54|43.26|43.54|43.26|43.5|43.22|9
1737448620000|2025-01-21 08:37:00|43.53|43.25|43.5|43.22|43.53|43.25|43.48|43.2|12
1737448630000|2025-01-21 08:37:10|43.49|43.21|43.43|43.15|43.5|43.22|43.43|43.15|21
1737448640000|2025-01-21 08:37:20|43.44|43.16|43.48|43.2|43.51|43.23|43.44|43.16|11
1737448650000|2025-01-21 08:37:30|43.49|43.21|43.5|43.22|43.51|43.23|43.49|43.21|6
1737448660000|2025-01-21 08:37:40|43.49|43.21|43.46|43.18|43.49|43.21|43.45|43.17|14
1737448670000|2025-01-21 08:37:50|43.47|43.19|43.51|43.23|43.52|43.24|43.46|43.18|10
1737448680000|2025-01-21 08:38:00|43.53|43.25|43.53|43.25|43.54|43.26|43.51|43.23|7
1737448690000|2025-01-21 08:38:10|43.55|43.27|43.56|43.28|43.56|43.28|43.54|43.26|8
1737448700000|2025-01-21 08:38:20|43.55|43.27|43.55|43.27|43.55|43.27|43.53|43.25|6
1737448710000|2025-01-21 08:38:30|43.56|43.28|43.52|43.24|43.56|43.28|43.52|43.24|7
1737448720000|2025-01-21 08:38:40|43.51|43.23|43.44|43.16|43.51|43.23|43.44|43.16|11
1737448730000|2025-01-21 08:38:50|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|5
1737448740000|2025-01-21 08:39:00|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|11
1737448750000|2025-01-21 08:39:10|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|4
1737448760000|2025-01-21 08:39:20|43.41|43.13|43.43|43.15|43.43|43.15|43.4|43.12|9
1737448770000|2025-01-21 08:39:30|43.42|43.14|43.42|43.14|43.42|43.14|43.4|43.12|5
1737448780000|2025-01-21 08:39:40|43.41|43.13|43.43|43.15|43.44|43.16|43.41|43.13|10
1737448790000|2025-01-21 08:39:50|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737448800000|2025-01-21 08:40:00|43.48|43.2|43.39|43.11|43.48|43.2|43.39|43.11|13
1737448810000|2025-01-21 08:40:10|43.4|43.12|43.44|43.16|43.44|43.16|43.39|43.11|10
1737448820000|2025-01-21 08:40:20|43.45|43.17|43.47|43.19|43.49|43.21|43.45|43.17|12
1737448830000|2025-01-21 08:40:30|43.45|43.17|43.43|43.15|43.45|43.17|43.42|43.14|9
1737448840000|2025-01-21 08:40:40|43.42|43.14|43.36|43.08|43.42|43.14|43.36|43.08|6
1737448850000|2025-01-21 08:40:50|43.35|43.07|43.35|43.07|43.38|43.1|43.35|43.07|7
1737448860000|2025-01-21 08:41:00|43.34|43.06|43.3|43.02|43.34|43.06|43.3|43.02|9
1737448870000|2025-01-21 08:41:10|43.29|43.01|43.3|43.02|43.31|43.03|43.29|43.01|3
1737448880000|2025-01-21 08:41:20|43.29|43.01|43.29|43.01|43.3|43.02|43.29|43.01|3
1737448890000|2025-01-21 08:41:30|43.28|43|43.29|43.01|43.3|43.02|43.28|43|8
1737448900000|2025-01-21 08:41:40|43.28|43|43.19|42.91|43.28|43|43.18|42.9|11
1737448910000|2025-01-21 08:41:50|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|4
1737448920000|2025-01-21 08:42:00|43.16|42.88|43.13|42.85|43.16|42.88|43.13|42.85|12
1737448930000|2025-01-21 08:42:10|43.12|42.84|43.07|42.79|43.12|42.84|43.06|42.78|7
1737448940000|2025-01-21 08:42:20|43.08|42.8|43.07|42.79|43.09|42.81|43.06|42.78|10
1737448950000|2025-01-21 08:42:30|43.1|42.82|43.11|42.83|43.14|42.86|43.1|42.82|7
1737448960000|2025-01-21 08:42:40|43.1|42.82|43.14|42.86|43.15|42.87|43.1|42.82|8
1737448970000|2025-01-21 08:42:50|43.13|42.85|43.17|42.89|43.17|42.89|43.12|42.84|9
1737448980000|2025-01-21 08:43:00|43.19|42.91|43.16|42.88|43.19|42.91|43.16|42.88|6
1737448990000|2025-01-21 08:43:10|43.14|42.86|43.1|42.82|43.14|42.86|43.1|42.82|7
1737449000000|2025-01-21 08:43:20|43.09|42.81|43.05|42.77|43.11|42.83|43.05|42.77|9
1737449010000|2025-01-21 08:43:30|43.06|42.78|43.08|42.8|43.09|42.81|43.06|42.78|4
1737449020000|2025-01-21 08:43:40|43.07|42.79|43.05|42.77|43.07|42.79|43.05|42.77|3
1737449030000|2025-01-21 08:43:50|43.04|42.76|43.09|42.81|43.09|42.81|43.04|42.76|7
1737449040000|2025-01-21 08:44:00|43.08|42.8|43.05|42.77|43.08|42.8|43.04|42.76|10
1737449050000|2025-01-21 08:44:10|43.06|42.78|43.06|42.78|43.06|42.78|43.05|42.77|3
1737449060000|2025-01-21 08:44:20|43.07|42.79|43.07|42.79|43.07|42.79|43.06|42.78|9
1737449070000|2025-01-21 08:44:30|43.06|42.78|43.07|42.79|43.08|42.8|43.06|42.78|4
1737449080000|2025-01-21 08:44:40|43.08|42.8|43.05|42.77|43.08|42.8|43.05|42.77|10
1737449090000|2025-01-21 08:44:50|43.04|42.76|43.05|42.77|43.06|42.78|43.04|42.76|6
1737449100000|2025-01-21 08:45:00|43.04|42.76|43.04|42.76|43.05|42.77|43.03|42.75|13
1737449110000|2025-01-21 08:45:10|43.03|42.75|42.97|42.69|43.04|42.76|42.96|42.68|11
1737449120000|2025-01-21 08:45:20|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|6
1737449130000|2025-01-21 08:45:30|43|42.72|42.94|42.66|43|42.72|42.94|42.66|11
1737449140000|2025-01-21 08:45:40|42.93|42.65|42.91|42.63|42.94|42.66|42.91|42.63|7
1737449150000|2025-01-21 08:45:50|42.92|42.64|42.91|42.63|42.93|42.65|42.9|42.62|10
1737449160000|2025-01-21 08:46:00|42.92|42.64|42.94|42.66|42.96|42.68|42.92|42.64|10
1737449170000|2025-01-21 08:46:10|42.95|42.67|42.95|42.67|42.97|42.69|42.93|42.65|10
1737449180000|2025-01-21 08:46:20|42.94|42.66|42.94|42.66|42.94|42.66|42.91|42.63|6
1737449190000|2025-01-21 08:46:30|42.95|42.67|43.01|42.73|43.01|42.73|42.94|42.66|13
1737449200000|2025-01-21 08:46:40|43.03|42.75|43.04|42.76|43.05|42.77|43.02|42.74|8
1737449210000|2025-01-21 08:46:50|43.03|42.75|43.05|42.77|43.08|42.8|43.01|42.73|17
1737449220000|2025-01-21 08:47:00|43.04|42.76|43.05|42.77|43.06|42.78|43.04|42.76|6
1737449230000|2025-01-21 08:47:10|43.06|42.78|42.99|42.71|43.06|42.78|42.99|42.71|20
1737449240000|2025-01-21 08:47:20|42.98|42.7|42.99|42.71|43|42.72|42.98|42.7|8
1737449250000|2025-01-21 08:47:30|42.98|42.7|43.03|42.75|43.05|42.77|42.98|42.7|16
1737449260000|2025-01-21 08:47:40|43.04|42.76|43.08|42.8|43.08|42.8|43.04|42.76|13
1737449270000|2025-01-21 08:47:50|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|2
1737449280000|2025-01-21 08:48:00|43.08|42.8|43.08|42.8|43.08|42.8|43.07|42.79|5
1737449290000|2025-01-21 08:48:10|43.09|42.81|43.16|42.88|43.16|42.88|43.09|42.81|6
1737449300000|2025-01-21 08:48:20|43.15|42.87|43.16|42.88|43.17|42.89|43.13|42.85|11
1737449310000|2025-01-21 08:48:30|43.17|42.89|43.14|42.86|43.17|42.89|43.14|42.86|8
1737449320000|2025-01-21 08:48:40|43.13|42.85|43.12|42.84|43.14|42.86|43.12|42.84|8
1737449330000|2025-01-21 08:48:50|43.11|42.83|43.15|42.87|43.15|42.87|43.11|42.83|7
1737449340000|2025-01-21 08:49:00|43.16|42.88|43.12|42.84|43.18|42.9|43.12|42.84|10
1737449350000|2025-01-21 08:49:10|43.13|42.85|43.17|42.89|43.17|42.89|43.12|42.84|8
1737449360000|2025-01-21 08:49:20|43.16|42.88|43.16|42.88|43.17|42.89|43.15|42.87|13
1737449380000|2025-01-21 08:49:40|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737449390000|2025-01-21 08:49:50|43.16|42.88|43.2|42.92|43.2|42.92|43.16|42.88|7
1737449400000|2025-01-21 08:50:00|43.21|42.93|43.22|42.94|43.26|42.98|43.21|42.93|8
1737449410000|2025-01-21 08:50:10|43.23|42.95|43.31|43.03|43.31|43.03|43.23|42.95|8
1737449420000|2025-01-21 08:50:20|43.32|43.04|43.32|43.04|43.34|43.06|43.27|42.99|11
1737449430000|2025-01-21 08:50:30|43.31|43.03|43.36|43.08|43.36|43.08|43.3|43.02|11
1737449440000|2025-01-21 08:50:40|43.37|43.09|43.38|43.1|43.39|43.11|43.36|43.08|9
1737449450000|2025-01-21 08:50:50|43.37|43.09|43.35|43.07|43.38|43.1|43.34|43.06|10
1737449460000|2025-01-21 08:51:00|43.34|43.06|43.39|43.11|43.39|43.11|43.34|43.06|12
1737449470000|2025-01-21 08:51:10|43.38|43.1|43.4|43.12|43.41|43.13|43.37|43.09|13
1737449480000|2025-01-21 08:51:20|43.38|43.1|43.36|43.08|43.39|43.11|43.35|43.07|13
1737449490000|2025-01-21 08:51:30|43.37|43.09|43.34|43.06|43.37|43.09|43.34|43.06|10
1737449500000|2025-01-21 08:51:40|43.33|43.05|43.29|43.01|43.33|43.05|43.28|43|8
1737449510000|2025-01-21 08:51:50|43.3|43.02|43.31|43.03|43.31|43.03|43.29|43.01|8
1737449520000|2025-01-21 08:52:00|43.32|43.04|43.3|43.02|43.33|43.05|43.28|43|14
1737449530000|2025-01-21 08:52:10|43.29|43.01|43.31|43.03|43.31|43.03|43.28|43|11
1737449540000|2025-01-21 08:52:20|43.29|43.01|43.36|43.08|43.36|43.08|43.29|43.01|8
1737449550000|2025-01-21 08:52:30|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|3
1737449560000|2025-01-21 08:52:40|43.36|43.08|43.29|43.01|43.36|43.08|43.29|43.01|7
1737449570000|2025-01-21 08:52:50|43.3|43.02|43.29|43.01|43.32|43.04|43.29|43.01|8
1737449580000|2025-01-21 08:53:00|43.3|43.02|43.31|43.03|43.32|43.04|43.3|43.02|6
1737449590000|2025-01-21 08:53:10|43.3|43.02|43.29|43.01|43.32|43.04|43.27|42.99|11
1737449600000|2025-01-21 08:53:20|43.28|43|43.29|43.01|43.29|43.01|43.27|42.99|4
1737449610000|2025-01-21 08:53:30|43.3|43.02|43.25|42.97|43.3|43.02|43.24|42.96|13
1737449620000|2025-01-21 08:53:40|43.26|42.98|43.25|42.97|43.26|42.98|43.24|42.96|6
1737449630000|2025-01-21 08:53:50|43.24|42.96|43.24|42.96|43.27|42.99|43.24|42.96|7
1737449640000|2025-01-21 08:54:00|43.25|42.97|43.23|42.95|43.26|42.98|43.23|42.95|5
1737449650000|2025-01-21 08:54:10|43.24|42.96|43.26|42.98|43.26|42.98|43.23|42.95|7
1737449660000|2025-01-21 08:54:20|43.25|42.97|43.23|42.95|43.28|43|43.23|42.95|11
1737449670000|2025-01-21 08:54:30|43.24|42.96|43.27|42.99|43.29|43.01|43.24|42.96|8
1737449680000|2025-01-21 08:54:40|43.26|42.98|43.27|42.99|43.28|43|43.25|42.97|6
1737449690000|2025-01-21 08:54:50|43.26|42.98|43.29|43.01|43.3|43.02|43.26|42.98|10
1737449700000|2025-01-21 08:55:00|43.3|43.02|43.34|43.06|43.35|43.07|43.27|42.99|19
1737449710000|2025-01-21 08:55:10|43.35|43.07|43.33|43.05|43.36|43.08|43.33|43.05|11
1737449720000|2025-01-21 08:55:20|43.32|43.04|43.34|43.06|43.34|43.06|43.3|43.02|10
1737449730000|2025-01-21 08:55:30|43.35|43.07|43.33|43.05|43.37|43.09|43.33|43.05|12
1737449740000|2025-01-21 08:55:40|43.32|43.04|43.33|43.05|43.34|43.06|43.32|43.04|8
1737449750000|2025-01-21 08:55:50|43.34|43.06|43.39|43.11|43.39|43.11|43.34|43.06|8
1737449760000|2025-01-21 08:56:00|43.38|43.1|43.4|43.12|43.4|43.12|43.38|43.1|5
1737449770000|2025-01-21 08:56:10|43.41|43.13|43.38|43.1|43.43|43.15|43.38|43.1|9
1737449780000|2025-01-21 08:56:20|43.39|43.11|43.42|43.14|43.42|43.14|43.39|43.11|14
1737449790000|2025-01-21 08:56:30|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|4
1737449800000|2025-01-21 08:56:40|43.4|43.12|43.38|43.1|43.4|43.12|43.38|43.1|3
1737449810000|2025-01-21 08:56:50|43.39|43.11|43.38|43.1|43.4|43.12|43.38|43.1|6
1737449820000|2025-01-21 08:57:00|43.37|43.09|43.36|43.08|43.39|43.11|43.36|43.08|10
1737449830000|2025-01-21 08:57:10|43.35|43.07|43.4|43.12|43.4|43.12|43.35|43.07|12
1737449840000|2025-01-21 08:57:20|43.41|43.13|43.42|43.14|43.43|43.15|43.41|43.13|6
1737449850000|2025-01-21 08:57:30|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|7
1737449860000|2025-01-21 08:57:40|43.44|43.16|43.42|43.14|43.44|43.16|43.41|43.13|10
1737449870000|2025-01-21 08:57:50|43.43|43.15|43.45|43.17|43.45|43.17|43.43|43.15|7
1737449880000|2025-01-21 08:58:00|43.44|43.16|43.42|43.14|43.44|43.16|43.42|43.14|8
1737449890000|2025-01-21 08:58:10|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737449900000|2025-01-21 08:58:20|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737449910000|2025-01-21 08:58:30|43.45|43.17|43.46|43.18|43.47|43.19|43.45|43.17|4
1737449920000|2025-01-21 08:58:40|43.47|43.19|43.44|43.16|43.47|43.19|43.44|43.16|4
1737449930000|2025-01-21 08:58:50|43.43|43.15|43.42|43.14|43.43|43.15|43.41|43.13|4
1737449940000|2025-01-21 08:59:00|43.43|43.15|43.43|43.15|43.44|43.16|43.41|43.13|6
1737449950000|2025-01-21 08:59:10|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737449960000|2025-01-21 08:59:20|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737449970000|2025-01-21 08:59:30|43.46|43.18|43.48|43.2|43.48|43.2|43.46|43.18|3
1737449980000|2025-01-21 08:59:40|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737449990000|2025-01-21 08:59:50|43.46|43.18|43.47|43.19|43.48|43.2|43.46|43.18|4
1737450000000|2025-01-21 09:00:00|43.46|43.18|43.43|43.15|43.47|43.19|43.43|43.15|12
1737450010000|2025-01-21 09:00:10|43.44|43.16|43.49|43.21|43.49|43.21|43.43|43.15|14
1737450020000|2025-01-21 09:00:20|43.5|43.22|43.51|43.23|43.51|43.23|43.48|43.2|10
1737450030000|2025-01-21 09:00:30|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|2
1737450040000|2025-01-21 09:00:40|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|2
1737450050000|2025-01-21 09:00:50|43.54|43.26|43.57|43.29|43.57|43.29|43.54|43.26|4
1737450060000|2025-01-21 09:01:00|43.58|43.3|43.59|43.31|43.59|43.31|43.57|43.29|4
1737450070000|2025-01-21 09:01:10|43.58|43.3|43.61|43.33|43.61|43.33|43.56|43.28|10
1737450080000|2025-01-21 09:01:20|43.6|43.32|43.51|43.23|43.6|43.32|43.5|43.22|14
1737450090000|2025-01-21 09:01:30|43.52|43.24|43.52|43.24|43.53|43.25|43.5|43.22|9
1737450100000|2025-01-21 09:01:40|43.51|43.23|43.47|43.19|43.51|43.23|43.47|43.19|5
1737450110000|2025-01-21 09:01:50|43.46|43.18|43.44|43.16|43.46|43.18|43.43|43.15|6
1737450120000|2025-01-21 09:02:00|43.43|43.15|43.42|43.14|43.44|43.16|43.4|43.12|14
1737450130000|2025-01-21 09:02:10|43.43|43.15|43.46|43.18|43.47|43.19|43.42|43.14|9
1737450140000|2025-01-21 09:02:20|43.45|43.17|43.44|43.16|43.46|43.18|43.44|43.16|10
1737450150000|2025-01-21 09:02:30|43.45|43.17|43.46|43.18|43.47|43.19|43.45|43.17|10
1737450160000|2025-01-21 09:02:40|43.47|43.19|43.5|43.22|43.51|43.23|43.47|43.19|7
1737450170000|2025-01-21 09:02:50|43.51|43.23|43.56|43.28|43.56|43.28|43.51|43.23|9
1737450180000|2025-01-21 09:03:00|43.55|43.27|43.57|43.29|43.57|43.29|43.53|43.25|9
1737450190000|2025-01-21 09:03:10|43.58|43.3|43.52|43.24|43.6|43.32|43.52|43.24|19
1737450200000|2025-01-21 09:03:20|43.53|43.25|43.54|43.26|43.55|43.27|43.52|43.24|12
1737450210000|2025-01-21 09:03:30|43.53|43.25|43.51|43.23|43.54|43.26|43.51|43.23|9
1737450220000|2025-01-21 09:03:40|43.48|43.2|43.55|43.27|43.55|43.27|43.46|43.18|9
1737450230000|2025-01-21 09:03:50|43.54|43.26|43.56|43.28|43.56|43.28|43.54|43.26|5
1737450240000|2025-01-21 09:04:00|43.57|43.29|43.62|43.34|43.62|43.34|43.57|43.29|8
1737450250000|2025-01-21 09:04:10|43.61|43.33|43.6|43.32|43.61|43.33|43.59|43.31|4
1737450260000|2025-01-21 09:04:20|43.59|43.31|43.58|43.3|43.59|43.31|43.56|43.28|12
1737450270000|2025-01-21 09:04:30|43.59|43.31|43.59|43.31|43.6|43.32|43.58|43.3|7
1737450280000|2025-01-21 09:04:40|43.58|43.3|43.61|43.33|43.61|43.33|43.55|43.27|16
1737450290000|2025-01-21 09:04:50|43.6|43.32|43.64|43.36|43.65|43.37|43.6|43.32|7
1737450300000|2025-01-21 09:05:00|43.65|43.37|43.67|43.39|43.67|43.39|43.64|43.36|5
1737450310000|2025-01-21 09:05:10|43.69|43.41|43.71|43.43|43.71|43.43|43.69|43.41|9
1737450320000|2025-01-21 09:05:20|43.72|43.44|43.71|43.43|43.72|43.44|43.68|43.4|10
1737450330000|2025-01-21 09:05:30|43.72|43.44|43.75|43.47|43.75|43.47|43.72|43.44|8
1737450340000|2025-01-21 09:05:40|43.74|43.46|43.75|43.47|43.76|43.48|43.74|43.46|14
1737450350000|2025-01-21 09:05:50|43.74|43.46|43.81|43.53|43.81|43.53|43.74|43.46|12
1737450360000|2025-01-21 09:06:00|43.8|43.52|43.73|43.45|43.8|43.52|43.71|43.43|15
1737450370000|2025-01-21 09:06:10|43.74|43.46|43.79|43.51|43.79|43.51|43.74|43.46|15
1737450380000|2025-01-21 09:06:20|43.78|43.5|43.83|43.55|43.83|43.55|43.78|43.5|14
1737450390000|2025-01-21 09:06:30|43.86|43.58|43.87|43.59|43.95|43.67|43.86|43.58|11
1737450400000|2025-01-21 09:06:40|43.88|43.6|43.9|43.62|43.92|43.64|43.88|43.6|13
1737450410000|2025-01-21 09:06:50|43.89|43.61|43.89|43.61|43.91|43.63|43.88|43.6|11
1737450420000|2025-01-21 09:07:00|43.9|43.62|43.89|43.61|43.91|43.63|43.87|43.59|15
1737450430000|2025-01-21 09:07:10|43.88|43.6|43.94|43.66|43.94|43.66|43.88|43.6|14
1737450440000|2025-01-21 09:07:20|43.95|43.67|43.92|43.64|43.96|43.68|43.92|43.64|11
1737450450000|2025-01-21 09:07:30|43.91|43.63|43.91|43.63|43.94|43.66|43.89|43.61|16
1737450460000|2025-01-21 09:07:40|43.9|43.62|43.9|43.62|43.91|43.63|43.88|43.6|17
1737450470000|2025-01-21 09:07:50|43.89|43.61|43.87|43.59|43.9|43.62|43.86|43.58|15
1737450480000|2025-01-21 09:08:00|43.86|43.58|43.86|43.58|43.9|43.62|43.85|43.57|14
1737450490000|2025-01-21 09:08:10|43.85|43.57|43.78|43.5|43.85|43.57|43.78|43.5|8
1737450500000|2025-01-21 09:08:20|43.77|43.49|43.75|43.47|43.78|43.5|43.75|43.47|15
1737450510000|2025-01-21 09:08:30|43.76|43.48|43.75|43.47|43.77|43.49|43.75|43.47|10
1737450520000|2025-01-21 09:08:40|43.74|43.46|43.72|43.44|43.74|43.46|43.7|43.42|12
1737450530000|2025-01-21 09:08:50|43.75|43.47|43.76|43.48|43.78|43.5|43.74|43.46|8
1737450540000|2025-01-21 09:09:00|43.75|43.47|43.73|43.45|43.77|43.49|43.72|43.44|19
1737450550000|2025-01-21 09:09:10|43.74|43.46|43.76|43.48|43.77|43.49|43.71|43.43|11
1737450560000|2025-01-21 09:09:20|43.77|43.49|43.85|43.57|43.85|43.57|43.76|43.48|11
1737450570000|2025-01-21 09:09:30|43.84|43.56|43.84|43.56|43.85|43.57|43.83|43.55|11
1737450580000|2025-01-21 09:09:40|43.85|43.57|43.81|43.53|43.85|43.57|43.8|43.52|17
1737450590000|2025-01-21 09:09:50|43.82|43.54|43.84|43.56|43.84|43.56|43.79|43.51|9
1737450600000|2025-01-21 09:10:00|43.86|43.58|43.81|43.53|43.86|43.58|43.8|43.52|16
1737450610000|2025-01-21 09:10:10|43.8|43.52|43.77|43.49|43.8|43.52|43.76|43.48|11
1737450620000|2025-01-21 09:10:20|43.78|43.5|43.73|43.45|43.79|43.51|43.71|43.43|15
1737450630000|2025-01-21 09:10:30|43.74|43.46|43.7|43.42|43.75|43.47|43.7|43.42|8
1737450640000|2025-01-21 09:10:40|43.69|43.41|43.69|43.41|43.7|43.42|43.68|43.4|9
1737450650000|2025-01-21 09:10:50|43.7|43.42|43.69|43.41|43.73|43.45|43.69|43.41|10
1737450660000|2025-01-21 09:11:00|43.7|43.42|43.7|43.42|43.72|43.44|43.7|43.42|11
1737450670000|2025-01-21 09:11:10|43.69|43.41|43.68|43.4|43.7|43.42|43.68|43.4|16
1737450680000|2025-01-21 09:11:20|43.67|43.39|43.67|43.39|43.71|43.43|43.67|43.39|13
1737450690000|2025-01-21 09:11:30|43.66|43.38|43.67|43.39|43.67|43.39|43.65|43.37|7
1737450700000|2025-01-21 09:11:40|43.69|43.41|43.72|43.44|43.73|43.45|43.69|43.41|7
1737450710000|2025-01-21 09:11:50|43.71|43.43|43.65|43.37|43.71|43.43|43.65|43.37|15
1737450720000|2025-01-21 09:12:00|43.66|43.38|43.65|43.37|43.66|43.38|43.64|43.36|4
1737450730000|2025-01-21 09:12:10|43.64|43.36|43.63|43.35|43.65|43.37|43.62|43.34|15
1737450740000|2025-01-21 09:12:20|43.64|43.36|43.64|43.36|43.65|43.37|43.63|43.35|19
1737450750000|2025-01-21 09:12:30|43.65|43.37|43.65|43.37|43.67|43.39|43.64|43.36|15
1737450760000|2025-01-21 09:12:40|43.66|43.38|43.62|43.34|43.66|43.38|43.62|43.34|9
1737450770000|2025-01-21 09:12:50|43.63|43.35|43.63|43.35|43.65|43.37|43.63|43.35|9
1737450780000|2025-01-21 09:13:00|43.62|43.34|43.61|43.33|43.63|43.35|43.61|43.33|6
1737450790000|2025-01-21 09:13:10|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|4
1737450800000|2025-01-21 09:13:20|43.64|43.36|43.63|43.35|43.68|43.4|43.63|43.35|10
1737450810000|2025-01-21 09:13:30|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|5
1737450820000|2025-01-21 09:13:40|43.63|43.35|43.64|43.36|43.64|43.36|43.62|43.34|12
1737450830000|2025-01-21 09:13:50|43.63|43.35|43.64|43.36|43.64|43.36|43.63|43.35|4
1737450840000|2025-01-21 09:14:00|43.63|43.35|43.58|43.3|43.64|43.36|43.58|43.3|12
1737450850000|2025-01-21 09:14:10|43.57|43.29|43.59|43.31|43.59|43.31|43.56|43.28|7
1737450860000|2025-01-21 09:14:20|43.58|43.3|43.58|43.3|43.58|43.3|43.57|43.29|5
1737450870000|2025-01-21 09:14:30|43.57|43.29|43.58|43.3|43.59|43.31|43.57|43.29|4
1737450880000|2025-01-21 09:14:40|43.59|43.31|43.6|43.32|43.62|43.34|43.59|43.31|8
1737450890000|2025-01-21 09:14:50|43.59|43.31|43.57|43.29|43.62|43.34|43.57|43.29|13
1737450900000|2025-01-21 09:15:00|43.58|43.3|43.61|43.33|43.62|43.34|43.56|43.28|16
1737450910000|2025-01-21 09:15:10|43.62|43.34|43.62|43.34|43.64|43.36|43.61|43.33|13
1737450920000|2025-01-21 09:15:20|43.63|43.35|43.63|43.35|43.65|43.37|43.62|43.34|9
1737450930000|2025-01-21 09:15:30|43.64|43.36|43.67|43.39|43.68|43.4|43.64|43.36|12
1737450940000|2025-01-21 09:15:40|43.66|43.38|43.7|43.42|43.7|43.42|43.65|43.37|12
1737450950000|2025-01-21 09:15:50|43.72|43.44|43.7|43.42|43.72|43.44|43.7|43.42|5
1737450960000|2025-01-21 09:16:00|43.71|43.43|43.68|43.4|43.71|43.43|43.68|43.4|10
1737450970000|2025-01-21 09:16:10|43.69|43.41|43.72|43.44|43.72|43.44|43.67|43.39|10
1737450980000|2025-01-21 09:16:20|43.73|43.45|43.73|43.45|43.74|43.46|43.72|43.44|13
1737450990000|2025-01-21 09:16:30|43.72|43.44|43.67|43.39|43.72|43.44|43.67|43.39|9
1737451000000|2025-01-21 09:16:40|43.66|43.38|43.59|43.31|43.66|43.38|43.58|43.3|11
1737451010000|2025-01-21 09:16:50|43.6|43.32|43.61|43.33|43.61|43.33|43.58|43.3|10
1737451020000|2025-01-21 09:17:00|43.6|43.32|43.57|43.29|43.6|43.32|43.57|43.29|10
1737451030000|2025-01-21 09:17:10|43.58|43.3|43.58|43.3|43.59|43.31|43.56|43.28|13
1737451040000|2025-01-21 09:17:20|43.59|43.31|43.6|43.32|43.6|43.32|43.59|43.31|4
1737451050000|2025-01-21 09:17:30|43.59|43.31|43.56|43.28|43.59|43.31|43.56|43.28|10
1737451060000|2025-01-21 09:17:40|43.57|43.29|43.54|43.26|43.57|43.29|43.54|43.26|8
1737451070000|2025-01-21 09:17:50|43.53|43.25|43.56|43.28|43.56|43.28|43.53|43.25|4
1737451080000|2025-01-21 09:18:00|43.55|43.27|43.56|43.28|43.56|43.28|43.54|43.26|6
1737451090000|2025-01-21 09:18:10|43.57|43.29|43.63|43.35|43.64|43.36|43.57|43.29|8
1737451100000|2025-01-21 09:18:20|43.64|43.36|43.63|43.35|43.65|43.37|43.63|43.35|6
1737451110000|2025-01-21 09:18:30|43.64|43.36|43.63|43.35|43.64|43.36|43.61|43.33|12
1737451120000|2025-01-21 09:18:40|43.62|43.34|43.63|43.35|43.64|43.36|43.6|43.32|16
1737451130000|2025-01-21 09:18:50|43.64|43.36|43.63|43.35|43.65|43.37|43.63|43.35|8
1737451140000|2025-01-21 09:19:00|43.64|43.36|43.69|43.41|43.7|43.42|43.64|43.36|9
1737451150000|2025-01-21 09:19:10|43.68|43.4|43.66|43.38|43.68|43.4|43.66|43.38|11
1737451160000|2025-01-21 09:19:20|43.64|43.36|43.65|43.37|43.68|43.4|43.64|43.36|12
1737451170000|2025-01-21 09:19:30|43.66|43.38|43.59|43.31|43.66|43.38|43.59|43.31|13
1737451180000|2025-01-21 09:19:40|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|6
1737451190000|2025-01-21 09:19:50|43.56|43.28|43.55|43.27|43.56|43.28|43.54|43.26|10
1737451200000|2025-01-21 09:20:00|43.56|43.28|43.51|43.23|43.56|43.28|43.51|43.23|10
1737451210000|2025-01-21 09:20:10|43.5|43.22|43.54|43.26|43.54|43.26|43.49|43.21|7
1737451220000|2025-01-21 09:20:20|43.55|43.27|43.59|43.31|43.59|43.31|43.53|43.25|8
1737451230000|2025-01-21 09:20:30|43.58|43.3|43.61|43.33|43.62|43.34|43.58|43.3|8
1737451250000|2025-01-21 09:20:50|43.62|43.34|43.64|43.36|43.64|43.36|43.62|43.34|3
1737451260000|2025-01-21 09:21:00|43.65|43.37|43.7|43.42|43.7|43.42|43.65|43.37|12
1737451270000|2025-01-21 09:21:10|43.69|43.41|43.65|43.37|43.69|43.41|43.65|43.37|11
1737451280000|2025-01-21 09:21:20|43.64|43.36|43.64|43.36|43.66|43.38|43.63|43.35|11
1737451290000|2025-01-21 09:21:30|43.63|43.35|43.6|43.32|43.64|43.36|43.6|43.32|8
1737451300000|2025-01-21 09:21:40|43.59|43.31|43.61|43.33|43.62|43.34|43.59|43.31|5
1737451310000|2025-01-21 09:21:50|43.6|43.32|43.59|43.31|43.61|43.33|43.58|43.3|6
1737451320000|2025-01-21 09:22:00|43.6|43.32|43.56|43.28|43.6|43.32|43.56|43.28|7
1737451330000|2025-01-21 09:22:10|43.57|43.29|43.6|43.32|43.61|43.33|43.57|43.29|6
1737451340000|2025-01-21 09:22:20|43.61|43.33|43.6|43.32|43.62|43.34|43.6|43.32|6
1737451350000|2025-01-21 09:22:30|43.61|43.33|43.63|43.35|43.63|43.35|43.6|43.32|6
1737451360000|2025-01-21 09:22:40|43.62|43.34|43.64|43.36|43.64|43.36|43.62|43.34|9
1737451370000|2025-01-21 09:22:50|43.63|43.35|43.62|43.34|43.63|43.35|43.61|43.33|6
1737451380000|2025-01-21 09:23:00|43.61|43.33|43.6|43.32|43.62|43.34|43.59|43.31|6
1737451390000|2025-01-21 09:23:10|43.59|43.31|43.57|43.29|43.59|43.31|43.57|43.29|3
1737451400000|2025-01-21 09:23:20|43.58|43.3|43.55|43.27|43.58|43.3|43.55|43.27|6
1737451410000|2025-01-21 09:23:30|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737451420000|2025-01-21 09:23:40|43.53|43.25|43.5|43.22|43.53|43.25|43.49|43.21|8
1737451430000|2025-01-21 09:23:50|43.49|43.21|43.5|43.22|43.51|43.23|43.49|43.21|6
1737451440000|2025-01-21 09:24:00|43.52|43.24|43.51|43.23|43.52|43.24|43.5|43.22|8
1737451450000|2025-01-21 09:24:10|43.5|43.22|43.55|43.27|43.55|43.27|43.5|43.22|7
1737451460000|2025-01-21 09:24:20|43.54|43.26|43.52|43.24|43.54|43.26|43.52|43.24|7
1737451470000|2025-01-21 09:24:30|43.51|43.23|43.46|43.18|43.51|43.23|43.45|43.17|12
1737451480000|2025-01-21 09:24:40|43.45|43.17|43.46|43.18|43.47|43.19|43.44|43.16|10
1737451490000|2025-01-21 09:24:50|43.45|43.17|43.46|43.18|43.48|43.2|43.45|43.17|14
1737451500000|2025-01-21 09:25:00|43.47|43.19|43.41|43.13|43.47|43.19|43.41|43.13|16
1737451510000|2025-01-21 09:25:10|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|8
1737451520000|2025-01-21 09:25:20|43.42|43.14|43.41|43.13|43.43|43.15|43.41|43.13|12
1737451530000|2025-01-21 09:25:30|43.4|43.12|43.4|43.12|43.4|43.12|43.39|43.11|5
1737451540000|2025-01-21 09:25:40|43.41|43.13|43.4|43.12|43.41|43.13|43.39|43.11|12
1737451550000|2025-01-21 09:25:50|43.39|43.11|43.4|43.12|43.41|43.13|43.38|43.1|10
1737451560000|2025-01-21 09:26:00|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|3
1737451570000|2025-01-21 09:26:10|43.36|43.08|43.36|43.08|43.38|43.1|43.36|43.08|5
1737451580000|2025-01-21 09:26:20|43.37|43.09|43.41|43.13|43.41|43.13|43.37|43.09|7
1737451590000|2025-01-21 09:26:30|43.42|43.14|43.38|43.1|43.42|43.14|43.38|43.1|9
1737451600000|2025-01-21 09:26:40|43.37|43.09|43.32|43.04|43.38|43.1|43.32|43.04|8
1737451610000|2025-01-21 09:26:50|43.31|43.03|43.3|43.02|43.31|43.03|43.29|43.01|6
1737451620000|2025-01-21 09:27:00|43.31|43.03|43.37|43.09|43.37|43.09|43.31|43.03|7
1737451630000|2025-01-21 09:27:10|43.36|43.08|43.35|43.07|43.37|43.09|43.33|43.05|18
1737451640000|2025-01-21 09:27:20|43.34|43.06|43.32|43.04|43.35|43.07|43.32|43.04|7
1737451650000|2025-01-21 09:27:30|43.33|43.05|43.38|43.1|43.38|43.1|43.33|43.05|6
1737451660000|2025-01-21 09:27:40|43.39|43.11|43.43|43.15|43.43|43.15|43.38|43.1|12
1737451670000|2025-01-21 09:27:50|43.42|43.14|43.41|43.13|43.43|43.15|43.4|43.12|6
1737451680000|2025-01-21 09:28:00|43.4|43.12|43.41|43.13|43.42|43.14|43.39|43.11|10
1737451690000|2025-01-21 09:28:10|43.4|43.12|43.49|43.21|43.49|43.21|43.4|43.12|7
1737451700000|2025-01-21 09:28:20|43.51|43.23|43.48|43.2|43.51|43.23|43.48|43.2|10
1737451710000|2025-01-21 09:28:30|43.49|43.21|43.5|43.22|43.52|43.24|43.49|43.21|4
1737451720000|2025-01-21 09:28:40|43.51|43.23|43.52|43.24|43.52|43.24|43.47|43.19|12
1737451730000|2025-01-21 09:28:50|43.51|43.23|43.49|43.21|43.52|43.24|43.49|43.21|17
1737451740000|2025-01-21 09:29:00|43.48|43.2|43.49|43.21|43.49|43.21|43.46|43.18|10
1737451750000|2025-01-21 09:29:10|43.5|43.22|43.48|43.2|43.51|43.23|43.48|43.2|9
1737451760000|2025-01-21 09:29:20|43.49|43.21|43.5|43.22|43.51|43.23|43.48|43.2|6
1737451770000|2025-01-21 09:29:30|43.51|43.23|43.54|43.26|43.54|43.26|43.5|43.22|12
1737451780000|2025-01-21 09:29:40|43.53|43.25|43.53|43.25|43.53|43.25|43.5|43.22|11
1737451790000|2025-01-21 09:29:50|43.54|43.26|43.53|43.25|43.54|43.26|43.52|43.24|6
1737451800000|2025-01-21 09:30:00|43.54|43.26|43.53|43.25|43.55|43.27|43.51|43.23|12
1737451810000|2025-01-21 09:30:10|43.52|43.24|43.58|43.3|43.59|43.31|43.52|43.24|8
1737451820000|2025-01-21 09:30:20|43.57|43.29|43.58|43.3|43.59|43.31|43.56|43.28|8
1737451830000|2025-01-21 09:30:30|43.57|43.29|43.57|43.29|43.57|43.29|43.55|43.27|9
1737451840000|2025-01-21 09:30:40|43.56|43.28|43.56|43.28|43.57|43.29|43.55|43.27|15
1737451850000|2025-01-21 09:30:50|43.55|43.27|43.58|43.3|43.58|43.3|43.55|43.27|16
1737451860000|2025-01-21 09:31:00|43.59|43.31|43.6|43.32|43.61|43.33|43.58|43.3|12
1737451870000|2025-01-21 09:31:10|43.59|43.31|43.57|43.29|43.59|43.31|43.54|43.26|12
1737451880000|2025-01-21 09:31:20|43.6|43.32|43.57|43.29|43.61|43.33|43.55|43.27|11
1737451890000|2025-01-21 09:31:30|43.59|43.31|43.56|43.28|43.6|43.32|43.56|43.28|10
1737451900000|2025-01-21 09:31:40|43.55|43.27|43.53|43.25|43.56|43.28|43.52|43.24|8
1737451910000|2025-01-21 09:31:50|43.52|43.24|43.51|43.23|43.52|43.24|43.5|43.22|8
1737451920000|2025-01-21 09:32:00|43.5|43.22|43.49|43.21|43.51|43.23|43.48|43.2|18
1737451930000|2025-01-21 09:32:10|43.48|43.2|43.44|43.16|43.48|43.2|43.44|43.16|10
1737451940000|2025-01-21 09:32:20|43.45|43.17|43.44|43.16|43.45|43.17|43.43|43.15|12
1737451950000|2025-01-21 09:32:30|43.45|43.17|43.48|43.2|43.49|43.21|43.45|43.17|9
1737451960000|2025-01-21 09:32:40|43.5|43.22|43.59|43.31|43.59|43.31|43.5|43.22|8
1737451970000|2025-01-21 09:32:50|43.58|43.3|43.56|43.28|43.59|43.31|43.53|43.25|15
1737451980000|2025-01-21 09:33:00|43.58|43.3|43.53|43.25|43.58|43.3|43.52|43.24|10
1737451990000|2025-01-21 09:33:10|43.52|43.24|43.49|43.21|43.53|43.25|43.48|43.2|14
1737452000000|2025-01-21 09:33:20|43.48|43.2|43.49|43.21|43.5|43.22|43.47|43.19|12
1737452010000|2025-01-21 09:33:30|43.5|43.22|43.45|43.17|43.5|43.22|43.44|43.16|8
1737452020000|2025-01-21 09:33:40|43.46|43.18|43.46|43.18|43.47|43.19|43.45|43.17|7
1737452030000|2025-01-21 09:33:50|43.47|43.19|43.44|43.16|43.47|43.19|43.42|43.14|8
1737452040000|2025-01-21 09:34:00|43.45|43.17|43.41|43.13|43.48|43.2|43.41|43.13|11
1737452050000|2025-01-21 09:34:10|43.4|43.12|43.41|43.13|43.41|43.13|43.39|43.11|4
1737452060000|2025-01-21 09:34:20|43.42|43.14|43.47|43.19|43.48|43.2|43.41|43.13|9
1737452070000|2025-01-21 09:34:30|43.48|43.2|43.43|43.15|43.5|43.22|43.43|43.15|10
1737452080000|2025-01-21 09:34:40|43.44|43.16|43.4|43.12|43.44|43.16|43.4|43.12|12
1737452090000|2025-01-21 09:34:50|43.39|43.11|43.39|43.11|43.4|43.12|43.38|43.1|11
1737452100000|2025-01-21 09:35:00|43.4|43.12|43.33|43.05|43.4|43.12|43.3|43.02|9
1737452110000|2025-01-21 09:35:10|43.35|43.07|43.36|43.08|43.37|43.09|43.33|43.05|18
1737452120000|2025-01-21 09:35:20|43.35|43.07|43.36|43.08|43.37|43.09|43.33|43.05|10
1737452130000|2025-01-21 09:35:30|43.35|43.07|43.32|43.04|43.36|43.08|43.32|43.04|14
1737452140000|2025-01-21 09:35:40|43.33|43.05|43.37|43.09|43.39|43.11|43.33|43.05|11
1737452150000|2025-01-21 09:35:50|43.36|43.08|43.38|43.1|43.39|43.11|43.34|43.06|7
1737452160000|2025-01-21 09:36:00|43.39|43.11|43.31|43.03|43.39|43.11|43.3|43.02|18
1737452170000|2025-01-21 09:36:10|43.3|43.02|43.31|43.03|43.34|43.06|43.29|43.01|8
1737452180000|2025-01-21 09:36:20|43.32|43.04|43.37|43.09|43.38|43.1|43.3|43.02|14
1737452190000|2025-01-21 09:36:30|43.38|43.1|43.36|43.08|43.38|43.1|43.35|43.07|8
1737452200000|2025-01-21 09:36:40|43.37|43.09|43.41|43.13|43.41|43.13|43.37|43.09|13
1737452210000|2025-01-21 09:36:50|43.42|43.14|43.42|43.14|43.42|43.14|43.4|43.12|7
1737452220000|2025-01-21 09:37:00|43.41|43.13|43.4|43.12|43.41|43.13|43.38|43.1|15
1737452230000|2025-01-21 09:37:10|43.41|43.13|43.4|43.12|43.43|43.15|43.4|43.12|15
1737452240000|2025-01-21 09:37:20|43.39|43.11|43.41|43.13|43.43|43.15|43.39|43.11|11
1737452250000|2025-01-21 09:37:30|43.4|43.12|43.42|43.14|43.45|43.17|43.38|43.1|11
1737452260000|2025-01-21 09:37:40|43.43|43.15|43.38|43.1|43.43|43.15|43.37|43.09|18
1737452270000|2025-01-21 09:37:50|43.39|43.11|43.45|43.17|43.45|43.17|43.39|43.11|5
1737452280000|2025-01-21 09:38:00|43.46|43.18|43.5|43.22|43.51|43.23|43.44|43.16|9
1737452290000|2025-01-21 09:38:10|43.49|43.21|43.46|43.18|43.5|43.22|43.46|43.18|6
1737452300000|2025-01-21 09:38:20|43.45|43.17|43.44|43.16|43.47|43.19|43.43|43.15|17
1737452310000|2025-01-21 09:38:30|43.43|43.15|43.43|43.15|43.43|43.15|43.41|43.13|9
1737452320000|2025-01-21 09:38:40|43.44|43.16|43.52|43.24|43.52|43.24|43.44|43.16|8
1737452330000|2025-01-21 09:38:50|43.55|43.27|43.54|43.26|43.56|43.28|43.54|43.26|12
1737452340000|2025-01-21 09:39:00|43.53|43.25|43.55|43.27|43.56|43.28|43.52|43.24|12
1737452350000|2025-01-21 09:39:10|43.56|43.28|43.53|43.25|43.56|43.28|43.53|43.25|4
1737452360000|2025-01-21 09:39:20|43.54|43.26|43.57|43.29|43.58|43.3|43.54|43.26|11
1737452370000|2025-01-21 09:39:30|43.56|43.28|43.56|43.28|43.58|43.3|43.56|43.28|7
1737452380000|2025-01-21 09:39:40|43.55|43.27|43.52|43.24|43.55|43.27|43.5|43.22|12
1737452390000|2025-01-21 09:39:50|43.51|43.23|43.49|43.21|43.52|43.24|43.49|43.21|7
1737452400000|2025-01-21 09:40:00|43.5|43.22|43.46|43.18|43.5|43.22|43.44|43.16|13
1737452410000|2025-01-21 09:40:10|43.45|43.17|43.45|43.17|43.46|43.18|43.43|43.15|17
1737452420000|2025-01-21 09:40:20|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|7
1737452430000|2025-01-21 09:40:30|43.45|43.17|43.42|43.14|43.45|43.17|43.42|43.14|12
1737452440000|2025-01-21 09:40:40|43.43|43.15|43.49|43.21|43.49|43.21|43.42|43.14|9
1737452450000|2025-01-21 09:40:50|43.48|43.2|43.47|43.19|43.5|43.22|43.47|43.19|8
1737452460000|2025-01-21 09:41:00|43.48|43.2|43.43|43.15|43.48|43.2|43.43|43.15|8
1737452470000|2025-01-21 09:41:10|43.42|43.14|43.38|43.1|43.42|43.14|43.38|43.1|7
1737452480000|2025-01-21 09:41:20|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|8
1737452490000|2025-01-21 09:41:30|43.37|43.09|43.37|43.09|43.38|43.1|43.35|43.07|11
1737452500000|2025-01-21 09:41:40|43.39|43.11|43.37|43.09|43.4|43.12|43.37|43.09|5
1737452510000|2025-01-21 09:41:50|43.38|43.1|43.36|43.08|43.38|43.1|43.35|43.07|5
1737452520000|2025-01-21 09:42:00|43.37|43.09|43.4|43.12|43.4|43.12|43.35|43.07|13
1737452530000|2025-01-21 09:42:10|43.43|43.15|43.44|43.16|43.45|43.17|43.43|43.15|8
1737452540000|2025-01-21 09:42:20|43.45|43.17|43.44|43.16|43.45|43.17|43.43|43.15|8
1737452550000|2025-01-21 09:42:30|43.42|43.14|43.38|43.1|43.42|43.14|43.38|43.1|17
1737452560000|2025-01-21 09:42:40|43.37|43.09|43.4|43.12|43.4|43.12|43.37|43.09|16
1737452570000|2025-01-21 09:42:50|43.39|43.11|43.4|43.12|43.41|43.13|43.39|43.11|8
1737452580000|2025-01-21 09:43:00|43.39|43.11|43.37|43.09|43.39|43.11|43.35|43.07|5
1737452590000|2025-01-21 09:43:10|43.36|43.08|43.37|43.09|43.37|43.09|43.35|43.07|8
1737452600000|2025-01-21 09:43:20|43.38|43.1|43.44|43.16|43.45|43.17|43.38|43.1|16
1737452610000|2025-01-21 09:43:30|43.45|43.17|43.49|43.21|43.49|43.21|43.44|43.16|14
1737452620000|2025-01-21 09:43:40|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|4
1737452630000|2025-01-21 09:43:50|43.48|43.2|43.48|43.2|43.48|43.2|43.46|43.18|7
1737452640000|2025-01-21 09:44:00|43.47|43.19|43.49|43.21|43.5|43.22|43.47|43.19|7
1737452650000|2025-01-21 09:44:10|43.48|43.2|43.49|43.21|43.5|43.22|43.48|43.2|4
1737452660000|2025-01-21 09:44:20|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737452670000|2025-01-21 09:44:30|43.47|43.19|43.45|43.17|43.47|43.19|43.44|43.16|9
1737452680000|2025-01-21 09:44:40|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|11
1737452690000|2025-01-21 09:44:50|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737452700000|2025-01-21 09:45:00|43.45|43.17|43.45|43.17|43.48|43.2|43.44|43.16|15
1737452710000|2025-01-21 09:45:10|43.47|43.19|43.49|43.21|43.49|43.21|43.46|43.18|7
1737452720000|2025-01-21 09:45:20|43.48|43.2|43.52|43.24|43.52|43.24|43.48|43.2|5
1737452730000|2025-01-21 09:45:30|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737452740000|2025-01-21 09:45:40|43.53|43.25|43.54|43.26|43.54|43.26|43.51|43.23|8
1737452750000|2025-01-21 09:45:50|43.55|43.27|43.57|43.29|43.57|43.29|43.55|43.27|9
1737452760000|2025-01-21 09:46:00|43.58|43.3|43.57|43.29|43.59|43.31|43.56|43.28|10
1737452770000|2025-01-21 09:46:10|43.56|43.28|43.59|43.31|43.6|43.32|43.56|43.28|9
1737452780000|2025-01-21 09:46:20|43.6|43.32|43.57|43.29|43.61|43.33|43.57|43.29|8
1737452790000|2025-01-21 09:46:30|43.55|43.27|43.54|43.26|43.56|43.28|43.52|43.24|10
1737452800000|2025-01-21 09:46:40|43.55|43.27|43.58|43.3|43.58|43.3|43.54|43.26|9
1737452810000|2025-01-21 09:46:50|43.57|43.29|43.63|43.35|43.63|43.35|43.57|43.29|6
1737452820000|2025-01-21 09:47:00|43.64|43.36|43.61|43.33|43.64|43.36|43.61|43.33|8
1737452830000|2025-01-21 09:47:10|43.6|43.32|43.64|43.36|43.64|43.36|43.6|43.32|13
1737452840000|2025-01-21 09:47:20|43.63|43.35|43.65|43.37|43.65|43.37|43.63|43.35|7
1737452850000|2025-01-21 09:47:30|43.64|43.36|43.64|43.36|43.66|43.38|43.63|43.35|15
1737452860000|2025-01-21 09:47:40|43.63|43.35|43.6|43.32|43.63|43.35|43.6|43.32|4
1737452870000|2025-01-21 09:47:50|43.59|43.31|43.53|43.25|43.59|43.31|43.53|43.25|6
1737452880000|2025-01-21 09:48:00|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|6
1737452890000|2025-01-21 09:48:10|43.52|43.24|43.46|43.18|43.53|43.25|43.46|43.18|9
1737452900000|2025-01-21 09:48:20|43.47|43.19|43.47|43.19|43.48|43.2|43.47|43.19|3
1737452910000|2025-01-21 09:48:30|43.48|43.2|43.47|43.19|43.49|43.21|43.47|43.19|6
1737452920000|2025-01-21 09:48:40|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|4
1737452930000|2025-01-21 09:48:50|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|2
1737452940000|2025-01-21 09:49:00|43.48|43.2|43.49|43.21|43.49|43.21|43.47|43.19|6
1737452950000|2025-01-21 09:49:10|43.5|43.22|43.5|43.22|43.52|43.24|43.5|43.22|5
1737452960000|2025-01-21 09:49:20|43.51|43.23|43.56|43.28|43.57|43.29|43.51|43.23|7
1737452970000|2025-01-21 09:49:30|43.57|43.29|43.57|43.29|43.59|43.31|43.57|43.29|9
1737452980000|2025-01-21 09:49:40|43.58|43.3|43.6|43.32|43.6|43.32|43.58|43.3|5
1737452990000|2025-01-21 09:49:50|43.59|43.31|43.58|43.3|43.59|43.31|43.58|43.3|2
1737453000000|2025-01-21 09:50:00|43.57|43.29|43.64|43.36|43.64|43.36|43.57|43.29|5
1737453010000|2025-01-21 09:50:10|43.66|43.38|43.62|43.34|43.66|43.38|43.61|43.33|11
1737453020000|2025-01-21 09:50:20|43.61|43.33|43.59|43.31|43.61|43.33|43.58|43.3|9
1737453030000|2025-01-21 09:50:30|43.58|43.3|43.56|43.28|43.59|43.31|43.56|43.28|12
1737453040000|2025-01-21 09:50:40|43.58|43.3|43.6|43.32|43.6|43.32|43.58|43.3|5
1737453050000|2025-01-21 09:50:50|43.59|43.31|43.6|43.32|43.6|43.32|43.59|43.31|6
1737453060000|2025-01-21 09:51:00|43.61|43.33|43.59|43.31|43.61|43.33|43.59|43.31|9
1737453070000|2025-01-21 09:51:10|43.6|43.32|43.63|43.35|43.64|43.36|43.58|43.3|10
1737453080000|2025-01-21 09:51:20|43.62|43.34|43.65|43.37|43.65|43.37|43.62|43.34|6
1737453090000|2025-01-21 09:51:30|43.66|43.38|43.68|43.4|43.68|43.4|43.64|43.36|14
1737453100000|2025-01-21 09:51:40|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|6
1737453110000|2025-01-21 09:51:50|43.67|43.39|43.67|43.39|43.67|43.39|43.65|43.37|9
1737453120000|2025-01-21 09:52:00|43.68|43.4|43.68|43.4|43.7|43.42|43.68|43.4|7
1737453130000|2025-01-21 09:52:10|43.69|43.41|43.69|43.41|43.71|43.43|43.69|43.41|11
1737453140000|2025-01-21 09:52:20|43.68|43.4|43.68|43.4|43.68|43.4|43.67|43.39|11
1737453150000|2025-01-21 09:52:30|43.67|43.39|43.65|43.37|43.68|43.4|43.65|43.37|9
1737453160000|2025-01-21 09:52:40|43.66|43.38|43.66|43.38|43.66|43.38|43.65|43.37|7
1737453170000|2025-01-21 09:52:50|43.65|43.37|43.62|43.34|43.66|43.38|43.62|43.34|7
1737453180000|2025-01-21 09:53:00|43.61|43.33|43.62|43.34|43.63|43.35|43.6|43.32|8
1737453190000|2025-01-21 09:53:10|43.63|43.35|43.63|43.35|43.64|43.36|43.62|43.34|9
1737453200000|2025-01-21 09:53:20|43.64|43.36|43.64|43.36|43.65|43.37|43.63|43.35|9
1737453210000|2025-01-21 09:53:30|43.65|43.37|43.61|43.33|43.65|43.37|43.61|43.33|13
1737453220000|2025-01-21 09:53:40|43.62|43.34|43.63|43.35|43.63|43.35|43.61|43.33|8
1737453230000|2025-01-21 09:53:50|43.64|43.36|43.65|43.37|43.65|43.37|43.61|43.33|11
1737453240000|2025-01-21 09:54:00|43.64|43.36|43.63|43.35|43.66|43.38|43.63|43.35|6
1737453250000|2025-01-21 09:54:10|43.64|43.36|43.59|43.31|43.65|43.37|43.59|43.31|6
1737453260000|2025-01-21 09:54:20|43.6|43.32|43.61|43.33|43.62|43.34|43.6|43.32|4
1737453270000|2025-01-21 09:54:30|43.6|43.32|43.6|43.32|43.61|43.33|43.6|43.32|5
1737453280000|2025-01-21 09:54:40|43.61|43.33|43.63|43.35|43.63|43.35|43.61|43.33|3
1737453290000|2025-01-21 09:54:50|43.62|43.34|43.57|43.29|43.62|43.34|43.56|43.28|6
1737453300000|2025-01-21 09:55:00|43.56|43.28|43.61|43.33|43.61|43.33|43.56|43.28|7
1737453310000|2025-01-21 09:55:10|43.6|43.32|43.64|43.36|43.64|43.36|43.6|43.32|4
1737453320000|2025-01-21 09:55:20|43.63|43.35|43.64|43.36|43.64|43.36|43.63|43.35|2
1737453340000|2025-01-21 09:55:40|43.67|43.39|43.69|43.41|43.69|43.41|43.67|43.39|2
1737453350000|2025-01-21 09:55:50|43.7|43.42|43.71|43.43|43.71|43.43|43.69|43.41|10
1737453360000|2025-01-21 09:56:00|43.7|43.42|43.69|43.41|43.71|43.43|43.69|43.41|6
1737453370000|2025-01-21 09:56:10|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|4
1737453380000|2025-01-21 09:56:20|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737453390000|2025-01-21 09:56:30|43.7|43.42|43.67|43.39|43.7|43.42|43.67|43.39|4
1737453400000|2025-01-21 09:56:40|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|2
1737453410000|2025-01-21 09:56:50|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|2
1737453420000|2025-01-21 09:57:00|43.66|43.38|43.65|43.37|43.68|43.4|43.65|43.37|9
1737453430000|2025-01-21 09:57:10|43.66|43.38|43.68|43.4|43.69|43.41|43.66|43.38|5
1737453440000|2025-01-21 09:57:20|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|4
1737453450000|2025-01-21 09:57:30|43.69|43.41|43.68|43.4|43.7|43.42|43.67|43.39|6
1737453460000|2025-01-21 09:57:40|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|5
1737453470000|2025-01-21 09:57:50|43.68|43.4|43.68|43.4|43.68|43.4|43.67|43.39|7
1737453480000|2025-01-21 09:58:00|43.67|43.39|43.66|43.38|43.68|43.4|43.66|43.38|4
1737453490000|2025-01-21 09:58:10|43.67|43.39|43.71|43.43|43.71|43.43|43.67|43.39|4
1737453500000|2025-01-21 09:58:20|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|3
1737453510000|2025-01-21 09:58:30|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|8
1737453520000|2025-01-21 09:58:40|43.71|43.43|43.71|43.43|43.72|43.44|43.71|43.43|3
1737453530000|2025-01-21 09:58:50|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|2
1737453540000|2025-01-21 09:59:00|43.7|43.42|43.71|43.43|43.71|43.43|43.69|43.41|12
1737453550000|2025-01-21 09:59:10|43.72|43.44|43.74|43.46|43.74|43.46|43.71|43.43|5
1737453560000|2025-01-21 09:59:20|43.75|43.47|43.75|43.47|43.75|43.47|43.74|43.46|3
1737453570000|2025-01-21 09:59:30|43.74|43.46|43.7|43.42|43.74|43.46|43.7|43.42|9
1737453580000|2025-01-21 09:59:40|43.69|43.41|43.72|43.44|43.72|43.44|43.68|43.4|6
1737453590000|2025-01-21 09:59:50|43.73|43.45|43.74|43.46|43.76|43.48|43.73|43.45|6
1737453600000|2025-01-21 10:00:00|43.75|43.47|43.74|43.46|43.75|43.47|43.72|43.44|14
1737453610000|2025-01-21 10:00:10|43.75|43.47|43.75|43.47|43.75|43.47|43.72|43.44|9
1737453620000|2025-01-21 10:00:20|43.74|43.46|43.74|43.46|43.75|43.47|43.71|43.43|8
1737453630000|2025-01-21 10:00:30|43.73|43.45|43.71|43.43|43.73|43.45|43.69|43.41|13
1737453640000|2025-01-21 10:00:40|43.72|43.44|43.69|43.41|43.73|43.45|43.69|43.41|16
1737453650000|2025-01-21 10:00:50|43.68|43.4|43.65|43.37|43.68|43.4|43.65|43.37|6
1737453660000|2025-01-21 10:01:00|43.66|43.38|43.65|43.37|43.68|43.4|43.65|43.37|12
1737453670000|2025-01-21 10:01:10|43.64|43.36|43.63|43.35|43.64|43.36|43.62|43.34|3
1737453680000|2025-01-21 10:01:20|43.64|43.36|43.68|43.4|43.68|43.4|43.64|43.36|14
1737453690000|2025-01-21 10:01:30|43.7|43.42|43.67|43.39|43.7|43.42|43.67|43.39|12
1737453700000|2025-01-21 10:01:40|43.66|43.38|43.6|43.32|43.66|43.38|43.6|43.32|9
1737453710000|2025-01-21 10:01:50|43.61|43.33|43.65|43.37|43.65|43.37|43.61|43.33|13
1737453720000|2025-01-21 10:02:00|43.64|43.36|43.65|43.37|43.65|43.37|43.62|43.34|9
1737453730000|2025-01-21 10:02:10|43.66|43.38|43.67|43.39|43.67|43.39|43.63|43.35|10
1737453740000|2025-01-21 10:02:20|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|4
1737453750000|2025-01-21 10:02:30|43.68|43.4|43.74|43.46|43.74|43.46|43.68|43.4|7
1737453760000|2025-01-21 10:02:40|43.75|43.47|43.68|43.4|43.75|43.47|43.68|43.4|14
1737453770000|2025-01-21 10:02:50|43.69|43.41|43.68|43.4|43.71|43.43|43.67|43.39|12
1737453780000|2025-01-21 10:03:00|43.69|43.41|43.71|43.43|43.71|43.43|43.68|43.4|13
1737453790000|2025-01-21 10:03:10|43.72|43.44|43.73|43.45|43.74|43.46|43.72|43.44|8
1737453800000|2025-01-21 10:03:20|43.74|43.46|43.72|43.44|43.75|43.47|43.72|43.44|17
1737453810000|2025-01-21 10:03:30|43.71|43.43|43.68|43.4|43.71|43.43|43.67|43.39|14
1737453820000|2025-01-21 10:03:40|43.67|43.39|43.65|43.37|43.67|43.39|43.63|43.35|7
1737453830000|2025-01-21 10:03:50|43.64|43.36|43.63|43.35|43.65|43.37|43.62|43.34|6
1737453840000|2025-01-21 10:04:00|43.65|43.37|43.64|43.36|43.68|43.4|43.64|43.36|10
1737453850000|2025-01-21 10:04:10|43.63|43.35|43.64|43.36|43.64|43.36|43.62|43.34|6
1737453860000|2025-01-21 10:04:20|43.66|43.38|43.67|43.39|43.69|43.41|43.65|43.37|22
1737453870000|2025-01-21 10:04:30|43.68|43.4|43.72|43.44|43.72|43.44|43.67|43.39|10
1737453880000|2025-01-21 10:04:40|43.73|43.45|43.75|43.47|43.75|43.47|43.73|43.45|7
1737453890000|2025-01-21 10:04:50|43.76|43.48|43.81|43.53|43.81|43.53|43.76|43.48|10
1737453900000|2025-01-21 10:05:00|43.8|43.52|43.81|43.53|43.83|43.55|43.78|43.5|11
1737453910000|2025-01-21 10:05:10|43.8|43.52|43.82|43.54|43.83|43.55|43.8|43.52|11
1737453920000|2025-01-21 10:05:20|43.83|43.55|43.73|43.45|43.84|43.56|43.72|43.44|13
1737453930000|2025-01-21 10:05:30|43.74|43.46|43.74|43.46|43.78|43.5|43.73|43.45|14
1737453940000|2025-01-21 10:05:40|43.73|43.45|43.74|43.46|43.76|43.48|43.72|43.44|10
1737453950000|2025-01-21 10:05:50|43.75|43.47|43.81|43.53|43.81|43.53|43.75|43.47|9
1737453960000|2025-01-21 10:06:00|43.82|43.54|43.81|43.53|43.85|43.57|43.79|43.51|12
1737453970000|2025-01-21 10:06:10|43.82|43.54|43.79|43.51|43.82|43.54|43.79|43.51|10
1737453980000|2025-01-21 10:06:20|43.8|43.52|43.77|43.49|43.81|43.53|43.77|43.49|14
1737453990000|2025-01-21 10:06:30|43.78|43.5|43.8|43.52|43.8|43.52|43.76|43.48|11
1737454000000|2025-01-21 10:06:40|43.79|43.51|43.82|43.54|43.82|43.54|43.78|43.5|8
1737454010000|2025-01-21 10:06:50|43.81|43.53|43.84|43.56|43.84|43.56|43.81|43.53|14
1737454020000|2025-01-21 10:07:00|43.85|43.57|43.82|43.54|43.86|43.58|43.82|43.54|8
1737454030000|2025-01-21 10:07:10|43.83|43.55|43.87|43.59|43.88|43.6|43.82|43.54|12
1737454040000|2025-01-21 10:07:20|43.86|43.58|43.86|43.58|43.88|43.6|43.86|43.58|13
1737454050000|2025-01-21 10:07:30|43.85|43.57|43.84|43.56|43.85|43.57|43.82|43.54|12
1737454060000|2025-01-21 10:07:40|43.83|43.55|43.82|43.54|43.83|43.55|43.79|43.51|8
1737454070000|2025-01-21 10:07:50|43.81|43.53|43.78|43.5|43.81|43.53|43.78|43.5|6
1737454080000|2025-01-21 10:08:00|43.79|43.51|43.8|43.52|43.8|43.52|43.76|43.48|10
1737454090000|2025-01-21 10:08:10|43.79|43.51|43.81|43.53|43.81|43.53|43.77|43.49|7
1737454100000|2025-01-21 10:08:20|43.8|43.52|43.75|43.47|43.8|43.52|43.75|43.47|8
1737454110000|2025-01-21 10:08:30|43.76|43.48|43.72|43.44|43.77|43.49|43.72|43.44|10
1737454120000|2025-01-21 10:08:40|43.73|43.45|43.72|43.44|43.74|43.46|43.72|43.44|8
1737454130000|2025-01-21 10:08:50|43.73|43.45|43.8|43.52|43.81|43.53|43.73|43.45|8
1737454140000|2025-01-21 10:09:00|43.82|43.54|43.86|43.58|43.87|43.59|43.82|43.54|14
1737454150000|2025-01-21 10:09:10|43.85|43.57|43.86|43.58|43.86|43.58|43.84|43.56|12
1737454160000|2025-01-21 10:09:20|43.87|43.59|43.85|43.57|43.88|43.6|43.85|43.57|13
1737454170000|2025-01-21 10:09:30|43.83|43.55|43.85|43.57|43.87|43.59|43.83|43.55|7
1737454180000|2025-01-21 10:09:40|43.86|43.58|43.84|43.56|43.86|43.58|43.84|43.56|7
1737454190000|2025-01-21 10:09:50|43.85|43.57|43.86|43.58|43.87|43.59|43.83|43.55|11
1737454200000|2025-01-21 10:10:00|43.87|43.59|43.9|43.62|43.9|43.62|43.87|43.59|6
1737454210000|2025-01-21 10:10:10|43.89|43.61|43.86|43.58|43.89|43.61|43.86|43.58|6
1737454220000|2025-01-21 10:10:20|43.87|43.59|43.89|43.61|43.89|43.61|43.87|43.59|3
1737454230000|2025-01-21 10:10:30|43.9|43.62|43.92|43.64|43.92|43.64|43.9|43.62|9
1737454240000|2025-01-21 10:10:40|43.93|43.65|43.94|43.66|43.95|43.67|43.92|43.64|5
1737454250000|2025-01-21 10:10:50|43.93|43.65|43.94|43.66|43.94|43.66|43.92|43.64|8
1737454260000|2025-01-21 10:11:00|43.93|43.65|43.87|43.59|43.94|43.66|43.85|43.57|13
1737454270000|2025-01-21 10:11:10|43.88|43.6|43.88|43.6|43.89|43.61|43.87|43.59|9
1737454280000|2025-01-21 10:11:20|43.87|43.59|43.88|43.6|43.89|43.61|43.85|43.57|7
1737454290000|2025-01-21 10:11:30|43.89|43.61|43.94|43.66|43.94|43.66|43.89|43.61|9
1737454300000|2025-01-21 10:11:40|43.95|43.67|43.94|43.66|43.95|43.67|43.93|43.65|6
1737454310000|2025-01-21 10:11:50|43.93|43.65|43.92|43.64|43.94|43.66|43.92|43.64|8
1737454320000|2025-01-21 10:12:00|43.9|43.62|43.91|43.63|43.92|43.64|43.9|43.62|8
1737454330000|2025-01-21 10:12:10|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|7
1737454340000|2025-01-21 10:12:20|43.93|43.65|43.94|43.66|43.94|43.66|43.92|43.64|8
1737454350000|2025-01-21 10:12:30|43.93|43.65|43.92|43.64|43.95|43.67|43.91|43.63|9
1737454360000|2025-01-21 10:12:40|43.91|43.63|43.93|43.65|43.94|43.66|43.9|43.62|13
1737454370000|2025-01-21 10:12:50|43.94|43.66|43.96|43.68|43.97|43.69|43.94|43.66|6
1737454380000|2025-01-21 10:13:00|43.97|43.69|43.99|43.71|44|43.72|43.96|43.68|13
1737454390000|2025-01-21 10:13:10|44|43.72|44.07|43.79|44.07|43.79|43.99|43.71|15
1737454400000|2025-01-21 10:13:20|44.08|43.8|44.06|43.78|44.1|43.82|44.06|43.78|15
1737454410000|2025-01-21 10:13:30|44.07|43.79|44.04|43.76|44.07|43.79|44.04|43.76|17
1737454420000|2025-01-21 10:13:40|44.03|43.75|44|43.72|44.04|43.76|44|43.72|5
1737454430000|2025-01-21 10:13:50|43.99|43.71|44|43.72|44.01|43.73|43.97|43.69|11
1737454440000|2025-01-21 10:14:00|44.01|43.73|44.02|43.74|44.04|43.76|44|43.72|8
1737454450000|2025-01-21 10:14:10|44.03|43.75|44.04|43.76|44.06|43.78|44.03|43.75|12
1737454460000|2025-01-21 10:14:20|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|7
1737454470000|2025-01-21 10:14:30|44.06|43.78|44.07|43.79|44.07|43.79|44.05|43.77|4
1737454480000|2025-01-21 10:14:40|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|6
1737454490000|2025-01-21 10:14:50|44.08|43.8|44.05|43.77|44.09|43.81|44.05|43.77|12
1737454500000|2025-01-21 10:15:00|44.04|43.76|44.06|43.78|44.07|43.79|44.04|43.76|13
1737454510000|2025-01-21 10:15:10|44.05|43.77|44.02|43.74|44.05|43.77|44.01|43.73|6
1737454520000|2025-01-21 10:15:20|44.03|43.75|44.03|43.75|44.05|43.77|44.03|43.75|7
1737454530000|2025-01-21 10:15:30|44.04|43.76|44.08|43.8|44.08|43.8|44.04|43.76|7
1737454540000|2025-01-21 10:15:40|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737454550000|2025-01-21 10:15:50|44.06|43.78|44.04|43.76|44.07|43.79|44.04|43.76|10
1737454560000|2025-01-21 10:16:00|44.05|43.77|44.06|43.78|44.08|43.8|44.04|43.76|10
1737454570000|2025-01-21 10:16:10|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|4
1737454580000|2025-01-21 10:16:20|44.07|43.79|44.08|43.8|44.09|43.81|44.07|43.79|6
1737454590000|2025-01-21 10:16:30|44.09|43.81|44.06|43.78|44.1|43.82|44.06|43.78|8
1737454600000|2025-01-21 10:16:40|44.05|43.77|44.03|43.75|44.07|43.79|44.03|43.75|9
1737454610000|2025-01-21 10:16:50|44.02|43.74|44.04|43.76|44.04|43.76|44.01|43.73|5
1737454620000|2025-01-21 10:17:00|44.03|43.75|44.08|43.8|44.09|43.81|44.03|43.75|16
1737454630000|2025-01-21 10:17:10|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737454640000|2025-01-21 10:17:20|44.09|43.81|44.08|43.8|44.1|43.82|44.08|43.8|6
1737454650000|2025-01-21 10:17:30|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|9
1737454660000|2025-01-21 10:17:40|44.08|43.8|44.08|43.8|44.08|43.8|44.06|43.78|9
1737454670000|2025-01-21 10:17:50|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737454680000|2025-01-21 10:18:00|44.09|43.81|44.1|43.82|44.1|43.82|44.07|43.79|10
1737454690000|2025-01-21 10:18:10|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|6
1737454700000|2025-01-21 10:18:20|44.09|43.81|44.07|43.79|44.1|43.82|44.07|43.79|5
1737454710000|2025-01-21 10:18:30|44.08|43.8|44.08|43.8|44.09|43.81|44.07|43.79|5
1737454720000|2025-01-21 10:18:40|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|10
1737454730000|2025-01-21 10:18:50|44.09|43.81|44.08|43.8|44.09|43.81|44.07|43.79|4
1737454740000|2025-01-21 10:19:00|44.07|43.79|44.1|43.82|44.1|43.82|44.06|43.78|8
1737454750000|2025-01-21 10:19:10|44.09|43.81|44.06|43.78|44.1|43.82|44.06|43.78|10
1737454760000|2025-01-21 10:19:20|44.05|43.77|44.07|43.79|44.08|43.8|44.04|43.76|9
1737454770000|2025-01-21 10:19:30|44.08|43.8|44.08|43.8|44.09|43.81|44.06|43.78|6
1737454780000|2025-01-21 10:19:40|44.07|43.79|44.03|43.75|44.08|43.8|44.03|43.75|9
1737454790000|2025-01-21 10:19:50|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|4
1737454810000|2025-01-21 10:20:10|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737454820000|2025-01-21 10:20:20|44.02|43.74|44.05|43.77|44.06|43.78|44.02|43.74|8
1737454830000|2025-01-21 10:20:30|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|6
1737454840000|2025-01-21 10:20:40|44.04|43.76|44|43.72|44.05|43.77|44|43.72|11
1737454850000|2025-01-21 10:20:50|43.99|43.71|44.01|43.73|44.01|43.73|43.99|43.71|11
1737454860000|2025-01-21 10:21:00|44|43.72|43.98|43.7|44|43.72|43.97|43.69|7
1737454870000|2025-01-21 10:21:10|43.97|43.69|44.02|43.74|44.04|43.76|43.97|43.69|12
1737454880000|2025-01-21 10:21:20|44.01|43.73|43.99|43.71|44.02|43.74|43.99|43.71|15
1737454890000|2025-01-21 10:21:30|44|43.72|44|43.72|44.02|43.74|43.99|43.71|12
1737454900000|2025-01-21 10:21:40|44.01|43.73|44|43.72|44.02|43.74|43.99|43.71|12
1737454910000|2025-01-21 10:21:50|44.01|43.73|44.03|43.75|44.04|43.76|44|43.72|13
1737454920000|2025-01-21 10:22:00|44.04|43.76|44.03|43.75|44.06|43.78|44.02|43.74|12
1737454930000|2025-01-21 10:22:10|44.02|43.74|43.98|43.7|44.02|43.74|43.98|43.7|7
1737454940000|2025-01-21 10:22:20|43.97|43.69|44|43.72|44|43.72|43.97|43.69|8
1737454950000|2025-01-21 10:22:30|43.99|43.71|43.99|43.71|44|43.72|43.98|43.7|9
1737454960000|2025-01-21 10:22:40|43.98|43.7|44.02|43.74|44.02|43.74|43.98|43.7|7
1737454970000|2025-01-21 10:22:50|44.03|43.75|44.01|43.73|44.03|43.75|44|43.72|4
1737454980000|2025-01-21 10:23:00|44|43.72|44|43.72|44.03|43.75|44|43.72|11
1737454990000|2025-01-21 10:23:10|44.01|43.73|44.02|43.74|44.04|43.76|44.01|43.73|8
1737455000000|2025-01-21 10:23:20|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|12
1737455010000|2025-01-21 10:23:30|44.01|43.73|43.97|43.69|44.01|43.73|43.97|43.69|4
1737455020000|2025-01-21 10:23:40|43.96|43.68|43.95|43.67|43.96|43.68|43.94|43.66|6
1737455030000|2025-01-21 10:23:50|43.94|43.66|43.96|43.68|43.96|43.68|43.93|43.65|15
1737455040000|2025-01-21 10:24:00|43.97|43.69|43.97|43.69|43.99|43.71|43.96|43.68|12
1737455050000|2025-01-21 10:24:10|43.96|43.68|43.94|43.66|43.97|43.69|43.94|43.66|13
1737455060000|2025-01-21 10:24:20|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|4
1737455070000|2025-01-21 10:24:30|43.95|43.67|43.95|43.67|43.95|43.67|43.94|43.66|3
1737455080000|2025-01-21 10:24:40|43.96|43.68|43.96|43.68|43.96|43.68|43.95|43.67|5
1737455090000|2025-01-21 10:24:50|43.95|43.67|43.95|43.67|43.95|43.67|43.94|43.66|3
1737455100000|2025-01-21 10:25:00|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|4
1737455110000|2025-01-21 10:25:10|43.96|43.68|43.99|43.71|43.99|43.71|43.95|43.67|8
1737455120000|2025-01-21 10:25:20|43.98|43.7|44|43.72|44|43.72|43.97|43.69|9
1737455130000|2025-01-21 10:25:30|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|4
1737455140000|2025-01-21 10:25:40|43.97|43.69|43.97|43.69|43.98|43.7|43.97|43.69|11
1737455150000|2025-01-21 10:25:50|43.98|43.7|43.95|43.67|43.98|43.7|43.94|43.66|12
1737455160000|2025-01-21 10:26:00|43.96|43.68|43.99|43.71|43.99|43.71|43.96|43.68|4
1737455170000|2025-01-21 10:26:10|44|43.72|44|43.72|44|43.72|44|43.72|1
1737455180000|2025-01-21 10:26:20|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737455190000|2025-01-21 10:26:30|44|43.72|44|43.72|44.01|43.73|44|43.72|5
1737455200000|2025-01-21 10:26:40|44.01|43.73|44.01|43.73|44.02|43.74|44.01|43.73|3
1737455220000|2025-01-21 10:27:00|44|43.72|44.04|43.76|44.04|43.76|44|43.72|6
1737455230000|2025-01-21 10:27:10|44.05|43.77|44.03|43.75|44.06|43.78|44.03|43.75|7
1737455240000|2025-01-21 10:27:20|44.02|43.74|44.03|43.75|44.04|43.76|44.02|43.74|8
1737455250000|2025-01-21 10:27:30|44.04|43.76|44.07|43.79|44.07|43.79|44.03|43.75|8
1737455260000|2025-01-21 10:27:40|44.08|43.8|44.08|43.8|44.09|43.81|44.07|43.79|5
1737455270000|2025-01-21 10:27:50|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737455280000|2025-01-21 10:28:00|44.07|43.79|44.09|43.81|44.09|43.81|44.06|43.78|5
1737455290000|2025-01-21 10:28:10|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737455300000|2025-01-21 10:28:20|44.1|43.82|44.13|43.85|44.13|43.85|44.09|43.81|18
1737455310000|2025-01-21 10:28:30|44.14|43.86|44.14|43.86|44.15|43.87|44.13|43.85|7
1737455320000|2025-01-21 10:28:40|44.15|43.87|44.12|43.84|44.15|43.87|44.12|43.84|8
1737455330000|2025-01-21 10:28:50|44.11|43.83|44.19|43.91|44.19|43.91|44.11|43.83|5
1737455340000|2025-01-21 10:29:00|44.2|43.92|44.12|43.84|44.2|43.92|44.12|43.84|18
1737455350000|2025-01-21 10:29:10|44.13|43.85|44.11|43.83|44.13|43.85|44.1|43.82|9
1737455360000|2025-01-21 10:29:20|44.12|43.84|44.15|43.87|44.15|43.87|44.12|43.84|12
1737455370000|2025-01-21 10:29:30|44.14|43.86|44.14|43.86|44.15|43.87|44.14|43.86|5
1737455380000|2025-01-21 10:29:40|44.15|43.87|44.15|43.87|44.15|43.87|44.14|43.86|3
1737455390000|2025-01-21 10:29:50|44.16|43.88|44.13|43.85|44.16|43.88|44.12|43.84|8
1737455400000|2025-01-21 10:30:00|44.14|43.86|44.1|43.82|44.14|43.86|44.1|43.82|11
1737455410000|2025-01-21 10:30:10|44.09|43.81|44.06|43.78|44.09|43.81|44.06|43.78|12
1737455420000|2025-01-21 10:30:20|44.05|43.77|44.02|43.74|44.05|43.77|44.02|43.74|12
1737455430000|2025-01-21 10:30:30|44.03|43.75|44.01|43.73|44.04|43.76|44|43.72|11
1737455440000|2025-01-21 10:30:40|44|43.72|44|43.72|44.01|43.73|43.99|43.71|7
1737455450000|2025-01-21 10:30:50|43.99|43.71|43.99|43.71|44|43.72|43.98|43.7|9
1737455470000|2025-01-21 10:31:10|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737455480000|2025-01-21 10:31:20|43.98|43.7|43.97|43.69|43.98|43.7|43.96|43.68|8
1737455490000|2025-01-21 10:31:30|43.96|43.68|43.95|43.67|43.96|43.68|43.94|43.66|4
1737455500000|2025-01-21 10:31:40|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737455510000|2025-01-21 10:31:50|43.94|43.66|43.97|43.69|43.97|43.69|43.94|43.66|4
1737455520000|2025-01-21 10:32:00|43.96|43.68|43.95|43.67|43.97|43.69|43.95|43.67|8
1737455530000|2025-01-21 10:32:10|43.96|43.68|43.97|43.69|43.97|43.69|43.95|43.67|8
1737455550000|2025-01-21 10:32:30|43.96|43.68|43.97|43.69|43.97|43.69|43.94|43.66|6
1737455560000|2025-01-21 10:32:40|43.96|43.68|44.02|43.74|44.02|43.74|43.96|43.68|7
1737455570000|2025-01-21 10:32:50|44.03|43.75|44.03|43.75|44.03|43.75|44.01|43.73|7
1737455580000|2025-01-21 10:33:00|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|4
1737455590000|2025-01-21 10:33:10|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737455600000|2025-01-21 10:33:20|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|5
1737455610000|2025-01-21 10:33:30|44.02|43.74|44|43.72|44.03|43.75|44|43.72|5
1737455620000|2025-01-21 10:33:40|43.99|43.71|43.98|43.7|43.99|43.71|43.97|43.69|4
1737455630000|2025-01-21 10:33:50|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737455640000|2025-01-21 10:34:00|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|4
1737455650000|2025-01-21 10:34:10|43.99|43.71|44.03|43.75|44.03|43.75|43.99|43.71|6
1737455660000|2025-01-21 10:34:20|44.04|43.76|44.06|43.78|44.06|43.78|44.04|43.76|5
1737455670000|2025-01-21 10:34:30|44.05|43.77|44.03|43.75|44.05|43.77|44.03|43.75|3
1737455680000|2025-01-21 10:34:40|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737455690000|2025-01-21 10:34:50|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737455700000|2025-01-21 10:35:00|44.01|43.73|44.03|43.75|44.04|43.76|44.01|43.73|7
1737455710000|2025-01-21 10:35:10|44.04|43.76|43.97|43.69|44.04|43.76|43.97|43.69|11
1737455720000|2025-01-21 10:35:20|43.96|43.68|43.98|43.7|43.99|43.71|43.96|43.68|5
1737455730000|2025-01-21 10:35:30|43.97|43.69|43.96|43.68|43.97|43.69|43.95|43.67|4
1737455740000|2025-01-21 10:35:40|43.97|43.69|43.99|43.71|43.99|43.71|43.97|43.69|4
1737455750000|2025-01-21 10:35:50|44|43.72|44.01|43.73|44.01|43.73|44|43.72|4
1737455760000|2025-01-21 10:36:00|44.02|43.74|44.02|43.74|44.05|43.77|44.02|43.74|6
1737455770000|2025-01-21 10:36:10|44.03|43.75|43.99|43.71|44.03|43.75|43.98|43.7|6
1737455780000|2025-01-21 10:36:20|43.98|43.7|43.99|43.71|43.99|43.71|43.97|43.69|4
1737455790000|2025-01-21 10:36:30|44|43.72|43.98|43.7|44|43.72|43.98|43.7|5
1737455800000|2025-01-21 10:36:40|43.99|43.71|43.96|43.68|43.99|43.71|43.96|43.68|4
1737455810000|2025-01-21 10:36:50|43.95|43.67|43.97|43.69|43.97|43.69|43.95|43.67|3
1737455820000|2025-01-21 10:37:00|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737455830000|2025-01-21 10:37:10|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737455840000|2025-01-21 10:37:20|43.93|43.65|43.97|43.69|43.97|43.69|43.91|43.63|9
1737455850000|2025-01-21 10:37:30|43.99|43.71|43.99|43.71|44.02|43.74|43.99|43.71|6
1737455860000|2025-01-21 10:37:40|44|43.72|43.98|43.7|44|43.72|43.98|43.7|7
1737455870000|2025-01-21 10:37:50|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737455880000|2025-01-21 10:38:00|43.97|43.69|44.03|43.75|44.03|43.75|43.97|43.69|7
1737455890000|2025-01-21 10:38:10|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737455900000|2025-01-21 10:38:20|44.03|43.75|44.03|43.75|44.05|43.77|44.03|43.75|5
1737455910000|2025-01-21 10:38:30|44.04|43.76|44.03|43.75|44.08|43.8|44.03|43.75|10
1737455920000|2025-01-21 10:38:40|44.02|43.74|44|43.72|44.02|43.74|44|43.72|5
1737455930000|2025-01-21 10:38:50|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737455940000|2025-01-21 10:39:00|44.01|43.73|44.02|43.74|44.05|43.77|44.01|43.73|12
1737455950000|2025-01-21 10:39:10|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737455970000|2025-01-21 10:39:30|44.03|43.75|44.08|43.8|44.09|43.81|44.02|43.74|5
1737455980000|2025-01-21 10:39:40|44.07|43.79|44.05|43.77|44.08|43.8|44.05|43.77|7
1737455990000|2025-01-21 10:39:50|44.06|43.78|44.04|43.76|44.07|43.79|44.04|43.76|4
1737456000000|2025-01-21 10:40:00|44.05|43.77|44.08|43.8|44.1|43.82|44.04|43.76|8
1737456010000|2025-01-21 10:40:10|44.09|43.81|44.1|43.82|44.11|43.83|44.09|43.81|6
1737456020000|2025-01-21 10:40:20|44.09|43.81|44.08|43.8|44.1|43.82|44.07|43.79|8
1737456030000|2025-01-21 10:40:30|44.07|43.79|44.09|43.81|44.09|43.81|44.07|43.79|9
1737456040000|2025-01-21 10:40:40|44.1|43.82|44.08|43.8|44.1|43.82|44.08|43.8|13
1737456050000|2025-01-21 10:40:50|44.07|43.79|44.07|43.79|44.08|43.8|44.06|43.78|5
1737456060000|2025-01-21 10:41:00|44.08|43.8|44.07|43.79|44.09|43.81|44.07|43.79|10
1737456070000|2025-01-21 10:41:10|44.08|43.8|44.05|43.77|44.08|43.8|44.05|43.77|8
1737456080000|2025-01-21 10:41:20|44.06|43.78|44.04|43.76|44.06|43.78|44.04|43.76|5
1737456090000|2025-01-21 10:41:30|44.03|43.75|44.06|43.78|44.06|43.78|44.03|43.75|4
1737456100000|2025-01-21 10:41:40|44.05|43.77|44.06|43.78|44.07|43.79|44.05|43.77|6
1737456110000|2025-01-21 10:41:50|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|3
1737456120000|2025-01-21 10:42:00|44.06|43.78|44.08|43.8|44.1|43.82|44.06|43.78|13
1737456130000|2025-01-21 10:42:10|44.09|43.81|44.06|43.78|44.1|43.82|44.06|43.78|10
1737456140000|2025-01-21 10:42:20|44.07|43.79|44.04|43.76|44.07|43.79|44.04|43.76|10
1737456150000|2025-01-21 10:42:30|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|4
1737456160000|2025-01-21 10:42:40|44.03|43.75|44.02|43.74|44.03|43.75|44.01|43.73|4
1737456170000|2025-01-21 10:42:50|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|4
1737456180000|2025-01-21 10:43:00|44.01|43.73|43.98|43.7|44.02|43.74|43.98|43.7|10
1737456190000|2025-01-21 10:43:10|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737456210000|2025-01-21 10:43:30|43.99|43.71|43.99|43.71|44|43.72|43.99|43.71|3
1737456220000|2025-01-21 10:43:40|44|43.72|43.96|43.68|44|43.72|43.96|43.68|5
1737456230000|2025-01-21 10:43:50|43.95|43.67|43.93|43.65|43.96|43.68|43.93|43.65|5
1737456240000|2025-01-21 10:44:00|43.92|43.64|43.89|43.61|43.92|43.64|43.89|43.61|4
1737456250000|2025-01-21 10:44:10|43.88|43.6|43.89|43.61|43.89|43.61|43.87|43.59|10
1737456260000|2025-01-21 10:44:20|43.88|43.6|43.89|43.61|43.89|43.61|43.87|43.59|8
1737456270000|2025-01-21 10:44:30|43.88|43.6|43.88|43.6|43.89|43.61|43.88|43.6|3
1737456280000|2025-01-21 10:44:40|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737456290000|2025-01-21 10:44:50|43.85|43.57|43.86|43.58|43.86|43.58|43.84|43.56|10
1737456300000|2025-01-21 10:45:00|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|8
1737456310000|2025-01-21 10:45:10|43.83|43.55|43.82|43.54|43.84|43.56|43.82|43.54|6
1737456320000|2025-01-21 10:45:20|43.83|43.55|43.84|43.56|43.85|43.57|43.83|43.55|10
1737456330000|2025-01-21 10:45:30|43.83|43.55|43.8|43.52|43.83|43.55|43.8|43.52|4
1737456340000|2025-01-21 10:45:40|43.79|43.51|43.78|43.5|43.79|43.51|43.78|43.5|4
1737456350000|2025-01-21 10:45:50|43.79|43.51|43.83|43.55|43.84|43.56|43.79|43.51|15
1737456360000|2025-01-21 10:46:00|43.82|43.54|43.84|43.56|43.84|43.56|43.78|43.5|9
1737456370000|2025-01-21 10:46:10|43.83|43.55|43.82|43.54|43.83|43.55|43.81|43.53|8
1737456380000|2025-01-21 10:46:20|43.81|43.53|43.85|43.57|43.86|43.58|43.81|43.53|9
1737456390000|2025-01-21 10:46:30|43.86|43.58|43.87|43.59|43.87|43.59|43.85|43.57|4
1737456400000|2025-01-21 10:46:40|43.86|43.58|43.87|43.59|43.87|43.59|43.86|43.58|2
1737456420000|2025-01-21 10:47:00|43.89|43.61|43.91|43.63|43.91|43.63|43.89|43.61|2
1737456430000|2025-01-21 10:47:10|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737456440000|2025-01-21 10:47:20|43.9|43.62|43.92|43.64|43.92|43.64|43.89|43.61|5
1737456450000|2025-01-21 10:47:30|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|4
1737456460000|2025-01-21 10:47:40|43.91|43.63|43.89|43.61|43.92|43.64|43.89|43.61|5
1737456470000|2025-01-21 10:47:50|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|4
1737456480000|2025-01-21 10:48:00|43.86|43.58|43.91|43.63|43.91|43.63|43.85|43.57|8
1737456490000|2025-01-21 10:48:10|43.92|43.64|43.9|43.62|43.92|43.64|43.9|43.62|5
1737456500000|2025-01-21 10:48:20|43.89|43.61|43.9|43.62|43.9|43.62|43.88|43.6|6
1737456510000|2025-01-21 10:48:30|43.89|43.61|43.92|43.64|43.92|43.64|43.89|43.61|3
1737456520000|2025-01-21 10:48:40|43.93|43.65|43.92|43.64|43.94|43.66|43.92|43.64|4
1737456530000|2025-01-21 10:48:50|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737456540000|2025-01-21 10:49:00|43.91|43.63|43.92|43.64|43.93|43.65|43.9|43.62|6
1737456550000|2025-01-21 10:49:10|43.91|43.63|43.91|43.63|43.91|43.63|43.9|43.62|3
1737456560000|2025-01-21 10:49:20|43.9|43.62|43.88|43.6|43.9|43.62|43.88|43.6|3
1737456580000|2025-01-21 10:49:40|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737456590000|2025-01-21 10:49:50|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737456600000|2025-01-21 10:50:00|43.86|43.58|43.88|43.6|43.88|43.6|43.85|43.57|5
1737456610000|2025-01-21 10:50:10|43.9|43.62|43.92|43.64|43.93|43.65|43.9|43.62|5
1737456620000|2025-01-21 10:50:20|43.93|43.65|43.9|43.62|43.93|43.65|43.9|43.62|5
1737456630000|2025-01-21 10:50:30|43.91|43.63|43.93|43.65|43.93|43.65|43.91|43.63|5
1737456640000|2025-01-21 10:50:40|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737456650000|2025-01-21 10:50:50|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737456660000|2025-01-21 10:51:00|43.89|43.61|43.89|43.61|43.9|43.62|43.88|43.6|5
1737456670000|2025-01-21 10:51:10|43.88|43.6|43.92|43.64|43.92|43.64|43.88|43.6|7
1737456680000|2025-01-21 10:51:20|43.93|43.65|43.96|43.68|43.96|43.68|43.92|43.64|5
1737456690000|2025-01-21 10:51:30|43.95|43.67|43.98|43.7|43.98|43.7|43.95|43.67|4
1737456700000|2025-01-21 10:51:40|43.99|43.71|44.01|43.73|44.01|43.73|43.99|43.71|3
1737456710000|2025-01-21 10:51:50|44.02|43.74|44.01|43.73|44.02|43.74|44|43.72|8
1737456720000|2025-01-21 10:52:00|44.02|43.74|44.03|43.75|44.05|43.77|44.02|43.74|15
1737456730000|2025-01-21 10:52:10|44.04|43.76|44.06|43.78|44.06|43.78|44.02|43.74|9
1737456740000|2025-01-21 10:52:20|44.05|43.77|44.05|43.77|44.06|43.78|44.04|43.76|13
1737456750000|2025-01-21 10:52:30|44.04|43.76|44.07|43.79|44.07|43.79|44.03|43.75|9
1737456760000|2025-01-21 10:52:40|44.08|43.8|44.08|43.8|44.08|43.8|44.07|43.79|3
1737456770000|2025-01-21 10:52:50|44.09|43.81|44.1|43.82|44.1|43.82|44.08|43.8|8
1737456780000|2025-01-21 10:53:00|44.09|43.81|44.07|43.79|44.1|43.82|44.06|43.78|6
1737456790000|2025-01-21 10:53:10|44.06|43.78|44.04|43.76|44.06|43.78|44.04|43.76|3
1737456800000|2025-01-21 10:53:20|44.05|43.77|44.05|43.77|44.06|43.78|44.04|43.76|7
1737456810000|2025-01-21 10:53:30|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|7
1737456820000|2025-01-21 10:53:40|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737456830000|2025-01-21 10:53:50|44.07|43.79|44.08|43.8|44.09|43.81|44.06|43.78|12
1737456840000|2025-01-21 10:54:00|44.07|43.79|44.08|43.8|44.09|43.81|44.07|43.79|6
1737456850000|2025-01-21 10:54:10|44.09|43.81|44.09|43.81|44.1|43.82|44.09|43.81|3
1737456860000|2025-01-21 10:54:20|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737456870000|2025-01-21 10:54:30|44.09|43.81|44.09|43.81|44.1|43.82|44.09|43.81|3
1737456880000|2025-01-21 10:54:40|44.08|43.8|44.09|43.81|44.09|43.81|44.07|43.79|6
1737456890000|2025-01-21 10:54:50|44.08|43.8|44.11|43.83|44.12|43.84|44.08|43.8|10
1737456900000|2025-01-21 10:55:00|44.1|43.82|44.1|43.82|44.11|43.83|44.1|43.82|3
1737456910000|2025-01-21 10:55:10|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737456920000|2025-01-21 10:55:20|44.07|43.79|44.08|43.8|44.08|43.8|44.06|43.78|4
1737456930000|2025-01-21 10:55:30|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|3
1737456940000|2025-01-21 10:55:40|44.06|43.78|44.12|43.84|44.13|43.85|44.06|43.78|6
1737456950000|2025-01-21 10:55:50|44.11|43.83|44.13|43.85|44.13|43.85|44.11|43.83|3
1737456960000|2025-01-21 10:56:00|44.12|43.84|44.1|43.82|44.14|43.86|44.1|43.82|7
1737456970000|2025-01-21 10:56:10|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737456980000|2025-01-21 10:56:20|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737456990000|2025-01-21 10:56:30|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|3
1737457000000|2025-01-21 10:56:40|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737457010000|2025-01-21 10:56:50|44.01|43.73|44.03|43.75|44.04|43.76|44.01|43.73|9
1737457020000|2025-01-21 10:57:00|44.02|43.74|44.06|43.78|44.06|43.78|44.02|43.74|6
1737457030000|2025-01-21 10:57:10|44.05|43.77|44.03|43.75|44.05|43.77|44.03|43.75|7
1737457040000|2025-01-21 10:57:20|44.02|43.74|43.98|43.7|44.02|43.74|43.98|43.7|7
1737457050000|2025-01-21 10:57:30|43.97|43.69|43.97|43.69|43.98|43.7|43.96|43.68|5
1737457060000|2025-01-21 10:57:40|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|4
1737457070000|2025-01-21 10:57:50|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737457080000|2025-01-21 10:58:00|43.95|43.67|43.97|43.69|43.97|43.69|43.94|43.66|5
1737457090000|2025-01-21 10:58:10|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737457100000|2025-01-21 10:58:20|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737457110000|2025-01-21 10:58:30|44|43.72|44.01|43.73|44.01|43.73|43.99|43.71|4
1737457120000|2025-01-21 10:58:40|44|43.72|44|43.72|44|43.72|44|43.72|1
1737457130000|2025-01-21 10:58:50|43.99|43.71|44.01|43.73|44.01|43.73|43.99|43.71|7
1737457140000|2025-01-21 10:59:00|44|43.72|44|43.72|44.01|43.73|44|43.72|3
1737457150000|2025-01-21 10:59:10|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737457160000|2025-01-21 10:59:20|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|8
1737457170000|2025-01-21 10:59:30|44.06|43.78|44.09|43.81|44.09|43.81|44.06|43.78|4
1737457180000|2025-01-21 10:59:40|44.08|43.8|44.05|43.77|44.08|43.8|44.04|43.76|6
1737457190000|2025-01-21 10:59:50|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|3
1737457200000|2025-01-21 11:00:00|44.03|43.75|44|43.72|44.03|43.75|44|43.72|4
1737457210000|2025-01-21 11:00:10|43.99|43.71|43.98|43.7|43.99|43.71|43.96|43.68|9
1737457220000|2025-01-21 11:00:20|43.97|43.69|43.98|43.7|43.99|43.71|43.97|43.69|6
1737457230000|2025-01-21 11:00:30|43.99|43.71|43.98|43.7|44|43.72|43.98|43.7|4
1737457250000|2025-01-21 11:00:50|43.96|43.68|43.96|43.68|43.96|43.68|43.94|43.66|4
1737457260000|2025-01-21 11:01:00|43.95|43.67|43.93|43.65|43.96|43.68|43.92|43.64|5
1737457270000|2025-01-21 11:01:10|43.94|43.66|43.95|43.67|43.97|43.69|43.94|43.66|8
1737457280000|2025-01-21 11:01:20|43.96|43.68|43.95|43.67|43.96|43.68|43.94|43.66|4
1737457290000|2025-01-21 11:01:30|43.94|43.66|43.96|43.68|43.97|43.69|43.94|43.66|5
1737457300000|2025-01-21 11:01:40|43.97|43.69|43.95|43.67|43.97|43.69|43.94|43.66|5
1737457310000|2025-01-21 11:01:50|43.96|43.68|44|43.72|44|43.72|43.96|43.68|11
1737457320000|2025-01-21 11:02:00|44.01|43.73|44.03|43.75|44.05|43.77|44.01|43.73|11
1737457330000|2025-01-21 11:02:10|44.04|43.76|44.05|43.77|44.06|43.78|44.04|43.76|10
1737457340000|2025-01-21 11:02:20|44.03|43.75|44.02|43.74|44.04|43.76|44.02|43.74|10
1737457350000|2025-01-21 11:02:30|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|3
1737457360000|2025-01-21 11:02:40|44|43.72|44|43.72|44|43.72|44|43.72|1
1737457370000|2025-01-21 11:02:50|44.01|43.73|44|43.72|44.02|43.74|44|43.72|6
1737457380000|2025-01-21 11:03:00|43.99|43.71|43.96|43.68|43.99|43.71|43.96|43.68|4
1737457390000|2025-01-21 11:03:10|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|4
1737457400000|2025-01-21 11:03:20|43.95|43.67|43.94|43.66|43.95|43.67|43.93|43.65|4
1737457410000|2025-01-21 11:03:30|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|8
1737457420000|2025-01-21 11:03:40|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737457430000|2025-01-21 11:03:50|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|6
1737457440000|2025-01-21 11:04:00|43.97|43.69|43.96|43.68|43.98|43.7|43.95|43.67|6
1737457450000|2025-01-21 11:04:10|43.97|43.69|43.96|43.68|43.98|43.7|43.96|43.68|10
1737457460000|2025-01-21 11:04:20|43.97|43.69|43.94|43.66|43.97|43.69|43.94|43.66|6
1737457480000|2025-01-21 11:04:40|43.95|43.67|43.99|43.71|44|43.72|43.95|43.67|7
1737457490000|2025-01-21 11:04:50|44|43.72|44|43.72|44.01|43.73|44|43.72|3
1737457500000|2025-01-21 11:05:00|44.01|43.73|44.02|43.74|44.05|43.77|44.01|43.73|7
1737457510000|2025-01-21 11:05:10|44.01|43.73|43.99|43.71|44.01|43.73|43.99|43.71|3
1737457520000|2025-01-21 11:05:20|43.98|43.7|43.98|43.7|43.99|43.71|43.97|43.69|7
1737457530000|2025-01-21 11:05:30|43.97|43.69|43.97|43.69|43.98|43.7|43.97|43.69|5
1737457540000|2025-01-21 11:05:40|43.96|43.68|43.94|43.66|43.96|43.68|43.94|43.66|5
1737457550000|2025-01-21 11:05:50|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737457560000|2025-01-21 11:06:00|43.92|43.64|43.94|43.66|43.95|43.67|43.92|43.64|5
1737457570000|2025-01-21 11:06:10|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737457580000|2025-01-21 11:06:20|43.93|43.65|43.95|43.67|43.95|43.67|43.93|43.65|3
1737457590000|2025-01-21 11:06:30|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737457600000|2025-01-21 11:06:40|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|4
1737457610000|2025-01-21 11:06:50|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|4
1737457620000|2025-01-21 11:07:00|43.93|43.65|43.93|43.65|43.94|43.66|43.91|43.63|11
1737457630000|2025-01-21 11:07:10|43.92|43.64|43.94|43.66|43.94|43.66|43.92|43.64|3
1737457640000|2025-01-21 11:07:20|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|4
1737457650000|2025-01-21 11:07:30|43.97|43.69|43.99|43.71|44|43.72|43.97|43.69|7
1737457660000|2025-01-21 11:07:40|43.98|43.7|43.93|43.65|44|43.72|43.93|43.65|8
1737457670000|2025-01-21 11:07:50|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|7
1737457680000|2025-01-21 11:08:00|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737457690000|2025-01-21 11:08:10|43.95|43.67|43.93|43.65|43.95|43.67|43.93|43.65|5
1737457700000|2025-01-21 11:08:20|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737457710000|2025-01-21 11:08:30|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737457720000|2025-01-21 11:08:40|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|3
1737457730000|2025-01-21 11:08:50|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737457740000|2025-01-21 11:09:00|43.92|43.64|43.9|43.62|43.92|43.64|43.89|43.61|9
1737457750000|2025-01-21 11:09:10|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737457760000|2025-01-21 11:09:20|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737457770000|2025-01-21 11:09:30|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737457790000|2025-01-21 11:09:50|43.91|43.63|43.91|43.63|43.92|43.64|43.91|43.63|5
1737457800000|2025-01-21 11:10:00|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737457810000|2025-01-21 11:10:10|43.92|43.64|43.93|43.65|43.93|43.65|43.91|43.63|4
1737457820000|2025-01-21 11:10:20|43.94|43.66|43.97|43.69|43.97|43.69|43.94|43.66|4
1737457830000|2025-01-21 11:10:30|43.98|43.7|44|43.72|44|43.72|43.98|43.7|4
1737457840000|2025-01-21 11:10:40|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737457850000|2025-01-21 11:10:50|44|43.72|44|43.72|44|43.72|44|43.72|1
1737457860000|2025-01-21 11:11:00|44.01|43.73|44.02|43.74|44.04|43.76|44.01|43.73|6
1737457870000|2025-01-21 11:11:10|44.01|43.73|44|43.72|44.01|43.73|43.99|43.71|6
1737457880000|2025-01-21 11:11:20|44.01|43.73|44.04|43.76|44.04|43.76|44.01|43.73|3
1737457900000|2025-01-21 11:11:40|44.03|43.75|44.06|43.78|44.06|43.78|44.03|43.75|4
1737457910000|2025-01-21 11:11:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737457920000|2025-01-21 11:12:00|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|5
1737457930000|2025-01-21 11:12:10|44.03|43.75|44.05|43.77|44.06|43.78|44.02|43.74|7
1737457940000|2025-01-21 11:12:20|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737457950000|2025-01-21 11:12:30|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|7
1737457960000|2025-01-21 11:12:40|44.03|43.75|44.01|43.73|44.03|43.75|44|43.72|5
1737457970000|2025-01-21 11:12:50|44|43.72|43.98|43.7|44|43.72|43.98|43.7|3
1737457980000|2025-01-21 11:13:00|43.97|43.69|44.01|43.73|44.01|43.73|43.97|43.69|13
1737458010000|2025-01-21 11:13:30|44.04|43.76|44.07|43.79|44.07|43.79|44.04|43.76|5
1737458020000|2025-01-21 11:13:40|44.06|43.78|44.03|43.75|44.06|43.78|44.03|43.75|3
1737458030000|2025-01-21 11:13:50|44.02|43.74|44|43.72|44.02|43.74|44|43.72|3
1737458040000|2025-01-21 11:14:00|44.01|43.73|43.99|43.71|44.01|43.73|43.98|43.7|4
1737458050000|2025-01-21 11:14:10|44|43.72|44|43.72|44|43.72|44|43.72|1
1737458060000|2025-01-21 11:14:20|44.01|43.73|44.03|43.75|44.03|43.75|44.01|43.73|3
1737458070000|2025-01-21 11:14:30|44.04|43.76|44.06|43.78|44.06|43.78|44.04|43.76|3
1737458080000|2025-01-21 11:14:40|44.05|43.77|44.03|43.75|44.05|43.77|44.03|43.75|4
1737458100000|2025-01-21 11:15:00|44.04|43.76|44|43.72|44.04|43.76|44|43.72|4
1737458110000|2025-01-21 11:15:10|44.01|43.73|44.02|43.74|44.04|43.76|44.01|43.73|6
1737458120000|2025-01-21 11:15:20|44.03|43.75|44.04|43.76|44.05|43.77|44.02|43.74|6
1737458130000|2025-01-21 11:15:30|44.03|43.75|44.02|43.74|44.03|43.75|44.01|43.73|6
1737458140000|2025-01-21 11:15:40|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737458150000|2025-01-21 11:15:50|43.99|43.71|43.98|43.7|44|43.72|43.98|43.7|4
1737458160000|2025-01-21 11:16:00|43.97|43.69|43.96|43.68|43.99|43.71|43.96|43.68|8
1737458170000|2025-01-21 11:16:10|43.95|43.67|43.99|43.71|44|43.72|43.95|43.67|8
1737458180000|2025-01-21 11:16:20|44|43.72|44.07|43.79|44.07|43.79|44|43.72|10
1737458200000|2025-01-21 11:16:40|44.1|43.82|44.14|43.86|44.14|43.86|44.09|43.81|5
1737458210000|2025-01-21 11:16:50|44.15|43.87|44.2|43.92|44.2|43.92|44.15|43.87|10
1737458220000|2025-01-21 11:17:00|44.19|43.91|44.16|43.88|44.2|43.92|44.16|43.88|10
1737458230000|2025-01-21 11:17:10|44.17|43.89|44.11|43.83|44.17|43.89|44.1|43.82|11
1737458240000|2025-01-21 11:17:20|44.12|43.84|44.12|43.84|44.13|43.85|44.11|43.83|7
1737458250000|2025-01-21 11:17:30|44.11|43.83|44.12|43.84|44.15|43.87|44.11|43.83|10
1737458260000|2025-01-21 11:17:40|44.14|43.86|44.13|43.85|44.14|43.86|44.12|43.84|8
1737458270000|2025-01-21 11:17:50|44.12|43.84|44.07|43.79|44.13|43.85|44.06|43.78|11
1737458280000|2025-01-21 11:18:00|44.08|43.8|44.13|43.85|44.15|43.87|44.08|43.8|10
1737458290000|2025-01-21 11:18:10|44.12|43.84|44.13|43.85|44.14|43.86|44.12|43.84|6
1737458300000|2025-01-21 11:18:20|44.12|43.84|44.07|43.79|44.12|43.84|44.06|43.78|9
1737458310000|2025-01-21 11:18:30|44.08|43.8|44.02|43.74|44.08|43.8|44.02|43.74|12
1737458320000|2025-01-21 11:18:40|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|4
1737458330000|2025-01-21 11:18:50|44.01|43.73|43.97|43.69|44.01|43.73|43.97|43.69|7
1737458340000|2025-01-21 11:19:00|43.96|43.68|44|43.72|44.01|43.73|43.96|43.68|11
1737458350000|2025-01-21 11:19:10|43.99|43.71|44.04|43.76|44.04|43.76|43.99|43.71|8
1737458360000|2025-01-21 11:19:20|44.03|43.75|44.01|43.73|44.03|43.75|44|43.72|7
1737458370000|2025-01-21 11:19:30|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|3
1737458380000|2025-01-21 11:19:40|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737458390000|2025-01-21 11:19:50|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737458400000|2025-01-21 11:20:00|44|43.72|44.03|43.75|44.05|43.77|44|43.72|8
1737458410000|2025-01-21 11:20:10|44.04|43.76|44.02|43.74|44.04|43.76|44.01|43.73|7
1737458420000|2025-01-21 11:20:20|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737458430000|2025-01-21 11:20:30|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|3
1737458440000|2025-01-21 11:20:40|44|43.72|43.99|43.71|44.01|43.73|43.99|43.71|12
1737458450000|2025-01-21 11:20:50|43.98|43.7|44|43.72|44.01|43.73|43.97|43.69|7
1737458460000|2025-01-21 11:21:00|44.01|43.73|43.98|43.7|44.01|43.73|43.97|43.69|8
1737458470000|2025-01-21 11:21:10|43.99|43.71|43.98|43.7|44.01|43.73|43.98|43.7|14
1737458480000|2025-01-21 11:21:20|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|6
1737458490000|2025-01-21 11:21:30|43.96|43.68|44|43.72|44.01|43.73|43.96|43.68|9
1737458500000|2025-01-21 11:21:40|43.99|43.71|43.97|43.69|43.99|43.71|43.96|43.68|5
1737458510000|2025-01-21 11:21:50|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737458520000|2025-01-21 11:22:00|43.96|43.68|43.95|43.67|43.96|43.68|43.93|43.65|10
1737458530000|2025-01-21 11:22:10|43.94|43.66|43.95|43.67|43.97|43.69|43.94|43.66|12
1737458540000|2025-01-21 11:22:20|43.96|43.68|43.97|43.69|43.99|43.71|43.96|43.68|10
1737458550000|2025-01-21 11:22:30|43.98|43.7|43.99|43.71|44|43.72|43.98|43.7|6
1737458560000|2025-01-21 11:22:40|43.98|43.7|44|43.72|44|43.72|43.98|43.7|5
1737458570000|2025-01-21 11:22:50|44.01|43.73|44|43.72|44.02|43.74|43.99|43.71|13
1737458580000|2025-01-21 11:23:00|43.99|43.71|43.98|43.7|43.99|43.71|43.97|43.69|4
1737458590000|2025-01-21 11:23:10|43.99|43.71|43.97|43.69|43.99|43.71|43.96|43.68|5
1737458600000|2025-01-21 11:23:20|43.98|43.7|43.99|43.71|43.99|43.71|43.97|43.69|4
1737458610000|2025-01-21 11:23:30|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|3
1737458620000|2025-01-21 11:23:40|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737458630000|2025-01-21 11:23:50|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|4
1737458640000|2025-01-21 11:24:00|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737458650000|2025-01-21 11:24:10|43.94|43.66|43.95|43.67|43.96|43.68|43.94|43.66|6
1737458660000|2025-01-21 11:24:20|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737458670000|2025-01-21 11:24:30|43.94|43.66|43.97|43.69|43.97|43.69|43.94|43.66|6
1737458680000|2025-01-21 11:24:40|43.96|43.68|43.96|43.68|43.96|43.68|43.95|43.67|5
1737458690000|2025-01-21 11:24:50|43.97|43.69|43.97|43.69|43.99|43.71|43.97|43.69|7
1737458700000|2025-01-21 11:25:00|43.96|43.68|43.93|43.65|43.96|43.68|43.93|43.65|6
1737458710000|2025-01-21 11:25:10|43.94|43.66|43.94|43.66|43.94|43.66|43.93|43.65|3
1737458720000|2025-01-21 11:25:20|43.93|43.65|43.91|43.63|43.93|43.65|43.91|43.63|3
1737458730000|2025-01-21 11:25:30|43.9|43.62|43.9|43.62|43.91|43.63|43.89|43.61|5
1737458740000|2025-01-21 11:25:40|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737458750000|2025-01-21 11:25:50|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737458760000|2025-01-21 11:26:00|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737458770000|2025-01-21 11:26:10|43.89|43.61|43.87|43.59|43.9|43.62|43.87|43.59|5
1737458780000|2025-01-21 11:26:20|43.86|43.58|43.95|43.67|43.95|43.67|43.85|43.57|11
1737458790000|2025-01-21 11:26:30|43.94|43.66|43.99|43.71|44.01|43.73|43.94|43.66|11
1737458800000|2025-01-21 11:26:40|43.98|43.7|43.96|43.68|44|43.72|43.95|43.67|13
1737458810000|2025-01-21 11:26:50|43.97|43.69|43.99|43.71|44.01|43.73|43.97|43.69|9
1737458820000|2025-01-21 11:27:00|44|43.72|44.02|43.74|44.02|43.74|43.98|43.7|10
1737458830000|2025-01-21 11:27:10|44.04|43.76|44.05|43.77|44.07|43.79|44.03|43.75|14
1737458840000|2025-01-21 11:27:20|44.04|43.76|44.05|43.77|44.09|43.81|44.04|43.76|17
1737458850000|2025-01-21 11:27:30|44.06|43.78|44.07|43.79|44.1|43.82|44.06|43.78|11
1737458860000|2025-01-21 11:27:40|44.08|43.8|44.09|43.81|44.13|43.85|44.08|43.8|16
1737458870000|2025-01-21 11:27:50|44.1|43.82|44.12|43.84|44.12|43.84|44.06|43.78|20
1737458880000|2025-01-21 11:28:00|44.13|43.85|44.14|43.86|44.15|43.87|44.11|43.83|14
1737458890000|2025-01-21 11:28:10|44.15|43.87|44.15|43.87|44.15|43.87|44.13|43.85|5
1737458900000|2025-01-21 11:28:20|44.16|43.88|44.16|43.88|44.17|43.89|44.15|43.87|15
1737458910000|2025-01-21 11:28:30|44.15|43.87|44.19|43.91|44.2|43.92|44.13|43.85|13
1737458920000|2025-01-21 11:28:40|44.2|43.92|44.23|43.95|44.25|43.97|44.19|43.91|14
1737458930000|2025-01-21 11:28:50|44.22|43.94|44.26|43.98|44.28|44|44.22|43.94|13
1737458940000|2025-01-21 11:29:00|44.27|43.99|44.25|43.97|44.28|44|44.23|43.95|14
1737458950000|2025-01-21 11:29:10|44.24|43.96|44.12|43.84|44.24|43.96|44.1|43.82|13
1737458960000|2025-01-21 11:29:20|44.13|43.85|44.18|43.9|44.18|43.9|44.13|43.85|9
1737458970000|2025-01-21 11:29:30|44.19|43.91|44.13|43.85|44.19|43.91|44.13|43.85|9
1737458980000|2025-01-21 11:29:40|44.14|43.86|44.1|43.82|44.14|43.86|44.08|43.8|15
1737458990000|2025-01-21 11:29:50|44.11|43.83|44.07|43.79|44.11|43.83|44.06|43.78|17
1737459000000|2025-01-21 11:30:00|44.08|43.8|44.04|43.76|44.08|43.8|44.04|43.76|16
1737459010000|2025-01-21 11:30:10|44.05|43.77|44.12|43.84|44.12|43.84|44.04|43.76|15
1737459020000|2025-01-21 11:30:20|44.13|43.85|44.12|43.84|44.14|43.86|44.11|43.83|15
1737459030000|2025-01-21 11:30:30|44.11|43.83|44.09|43.81|44.13|43.85|44.08|43.8|20
1737459040000|2025-01-21 11:30:40|44.1|43.82|44.06|43.78|44.1|43.82|44.05|43.77|10
1737459050000|2025-01-21 11:30:50|44.07|43.79|44.06|43.78|44.07|43.79|44.02|43.74|16
1737459060000|2025-01-21 11:31:00|44.07|43.79|44|43.72|44.08|43.8|44|43.72|13
1737459070000|2025-01-21 11:31:10|44.01|43.73|44.03|43.75|44.03|43.75|44|43.72|7
1737459080000|2025-01-21 11:31:20|44.04|43.76|43.99|43.71|44.04|43.76|43.99|43.71|18
1737459090000|2025-01-21 11:31:30|44|43.72|44.01|43.73|44.02|43.74|43.99|43.71|16
1737459100000|2025-01-21 11:31:40|44|43.72|44.03|43.75|44.06|43.78|44|43.72|14
1737459110000|2025-01-21 11:31:50|44.04|43.76|43.98|43.7|44.04|43.76|43.98|43.7|11
1737459120000|2025-01-21 11:32:00|43.97|43.69|43.95|43.67|43.98|43.7|43.94|43.66|14
1737459130000|2025-01-21 11:32:10|43.98|43.7|43.98|43.7|44.02|43.74|43.98|43.7|12
1737459140000|2025-01-21 11:32:20|43.99|43.71|44|43.72|44|43.72|43.96|43.68|10
1737459150000|2025-01-21 11:32:30|43.99|43.71|43.96|43.68|44.01|43.73|43.95|43.67|12
1737459160000|2025-01-21 11:32:40|43.98|43.7|44.06|43.78|44.06|43.78|43.98|43.7|18
1737459170000|2025-01-21 11:32:50|44.07|43.79|44.06|43.78|44.07|43.79|44.05|43.77|12
1737459180000|2025-01-21 11:33:00|44.05|43.77|44|43.72|44.05|43.77|43.99|43.71|10
1737459190000|2025-01-21 11:33:10|43.99|43.71|43.99|43.71|44.01|43.73|43.97|43.69|15
1737459200000|2025-01-21 11:33:20|43.98|43.7|43.97|43.69|43.98|43.7|43.96|43.68|12
1737459210000|2025-01-21 11:33:30|43.96|43.68|43.97|43.69|43.97|43.69|43.94|43.66|12
1737459220000|2025-01-21 11:33:40|43.96|43.68|43.93|43.65|43.96|43.68|43.93|43.65|16
1737459230000|2025-01-21 11:33:50|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|3
1737459240000|2025-01-21 11:34:00|43.94|43.66|43.97|43.69|43.97|43.69|43.93|43.65|10
1737459250000|2025-01-21 11:34:10|43.96|43.68|43.93|43.65|43.96|43.68|43.93|43.65|6
1737459260000|2025-01-21 11:34:20|43.91|43.63|43.89|43.61|43.91|43.63|43.89|43.61|9
1737459270000|2025-01-21 11:34:30|43.9|43.62|43.89|43.61|43.94|43.66|43.89|43.61|11
1737459280000|2025-01-21 11:34:40|43.87|43.59|43.91|43.63|43.91|43.63|43.85|43.57|12
1737459290000|2025-01-21 11:34:50|43.92|43.64|43.9|43.62|43.92|43.64|43.9|43.62|5
1737459300000|2025-01-21 11:35:00|43.89|43.61|43.96|43.68|43.96|43.68|43.88|43.6|13
1737459310000|2025-01-21 11:35:10|43.95|43.67|43.95|43.67|43.95|43.67|43.92|43.64|19
1737459320000|2025-01-21 11:35:20|43.97|43.69|43.98|43.7|43.98|43.7|43.94|43.66|14
1737459330000|2025-01-21 11:35:30|43.99|43.71|44|43.72|44|43.72|43.98|43.7|8
1737459340000|2025-01-21 11:35:40|44.03|43.75|44.04|43.76|44.04|43.76|44.01|43.73|8
1737459350000|2025-01-21 11:35:50|44.03|43.75|44.02|43.74|44.06|43.78|44.01|43.73|17
1737459360000|2025-01-21 11:36:00|44.03|43.75|43.99|43.71|44.03|43.75|43.98|43.7|15
1737459370000|2025-01-21 11:36:10|44|43.72|43.95|43.67|44|43.72|43.95|43.67|12
1737459380000|2025-01-21 11:36:20|43.96|43.68|43.98|43.7|43.98|43.7|43.95|43.67|12
1737459390000|2025-01-21 11:36:30|43.99|43.71|43.99|43.71|44.02|43.74|43.98|43.7|10
1737459400000|2025-01-21 11:36:40|44|43.72|43.95|43.67|44|43.72|43.95|43.67|12
1737459410000|2025-01-21 11:36:50|43.96|43.68|43.96|43.68|43.98|43.7|43.95|43.67|6
1737459420000|2025-01-21 11:37:00|43.95|43.67|44|43.72|44|43.72|43.95|43.67|11
1737459430000|2025-01-21 11:37:10|43.99|43.71|43.95|43.67|43.99|43.71|43.94|43.66|6
1737459440000|2025-01-21 11:37:20|43.96|43.68|43.96|43.68|43.97|43.69|43.95|43.67|11
1737459450000|2025-01-21 11:37:30|43.95|43.67|43.93|43.65|43.95|43.67|43.92|43.64|11
1737459460000|2025-01-21 11:37:40|43.92|43.64|43.93|43.65|43.93|43.65|43.91|43.63|12
1737459470000|2025-01-21 11:37:50|43.92|43.64|43.92|43.64|43.93|43.65|43.9|43.62|13
1737459480000|2025-01-21 11:38:00|43.93|43.65|43.95|43.67|43.95|43.67|43.92|43.64|13
1737459490000|2025-01-21 11:38:10|43.94|43.66|43.97|43.69|43.97|43.69|43.92|43.64|7
1737459500000|2025-01-21 11:38:20|43.98|43.7|43.97|43.69|43.98|43.7|43.96|43.68|14
1737459510000|2025-01-21 11:38:30|43.98|43.7|43.98|43.7|43.98|43.7|43.97|43.69|5
1737459530000|2025-01-21 11:38:50|44.02|43.74|44|43.72|44.03|43.75|44|43.72|5
1737459540000|2025-01-21 11:39:00|43.99|43.71|43.99|43.71|44.01|43.73|43.99|43.71|15
1737459550000|2025-01-21 11:39:10|44|43.72|44.03|43.75|44.03|43.75|43.99|43.71|13
1737459560000|2025-01-21 11:39:20|44.04|43.76|44.06|43.78|44.06|43.78|44.01|43.73|15
1737459570000|2025-01-21 11:39:30|44.05|43.77|44.03|43.75|44.07|43.79|44.03|43.75|9
1737459580000|2025-01-21 11:39:40|44.02|43.74|44.03|43.75|44.04|43.76|44.02|43.74|12
1737459590000|2025-01-21 11:39:50|44.02|43.74|44|43.72|44.02|43.74|44|43.72|7
1737459600000|2025-01-21 11:40:00|44.01|43.73|44.01|43.73|44.01|43.73|43.99|43.71|13
1737459610000|2025-01-21 11:40:10|44|43.72|43.98|43.7|44.01|43.73|43.95|43.67|12
1737459620000|2025-01-21 11:40:20|43.97|43.69|43.96|43.68|43.98|43.7|43.94|43.66|8
1737459630000|2025-01-21 11:40:30|43.95|43.67|43.96|43.68|43.97|43.69|43.93|43.65|12
1737459640000|2025-01-21 11:40:40|43.95|43.67|43.93|43.65|43.97|43.69|43.93|43.65|13
1737459650000|2025-01-21 11:40:50|43.94|43.66|43.93|43.65|43.94|43.66|43.92|43.64|10
1737459660000|2025-01-21 11:41:00|43.94|43.66|43.94|43.66|43.96|43.68|43.92|43.64|14
1737459670000|2025-01-21 11:41:10|43.95|43.67|43.99|43.71|43.99|43.71|43.93|43.65|13
1737459680000|2025-01-21 11:41:20|43.98|43.7|43.96|43.68|44.01|43.73|43.95|43.67|17
1737459690000|2025-01-21 11:41:30|43.97|43.69|43.97|43.69|43.99|43.71|43.96|43.68|9
1737459700000|2025-01-21 11:41:40|43.98|43.7|43.95|43.67|43.98|43.7|43.95|43.67|6
1737459710000|2025-01-21 11:41:50|43.96|43.68|43.94|43.66|43.97|43.69|43.94|43.66|5
1737459720000|2025-01-21 11:42:00|43.95|43.67|43.95|43.67|43.96|43.68|43.94|43.66|9
1737459730000|2025-01-21 11:42:10|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|10
1737459740000|2025-01-21 11:42:20|43.96|43.68|43.96|43.68|43.97|43.69|43.96|43.68|5
1737459750000|2025-01-21 11:42:30|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|4
1737459760000|2025-01-21 11:42:40|43.95|43.67|43.98|43.7|43.98|43.7|43.94|43.66|14
1737459770000|2025-01-21 11:42:50|43.99|43.71|44|43.72|44.01|43.73|43.99|43.71|4
1737459780000|2025-01-21 11:43:00|44.01|43.73|44.08|43.8|44.08|43.8|44.01|43.73|12
1737459790000|2025-01-21 11:43:10|44.09|43.81|44.11|43.83|44.11|43.83|44.07|43.79|8
1737459800000|2025-01-21 11:43:20|44.12|43.84|44.12|43.84|44.13|43.85|44.12|43.84|3
1737459810000|2025-01-21 11:43:30|44.13|43.85|44.12|43.84|44.14|43.86|44.11|43.83|12
1737459820000|2025-01-21 11:43:40|44.11|43.83|44.11|43.83|44.14|43.86|44.11|43.83|7
1737459830000|2025-01-21 11:43:50|44.12|43.84|44.13|43.85|44.14|43.86|44.12|43.84|6
1737459840000|2025-01-21 11:44:00|44.14|43.86|44.14|43.86|44.17|43.89|44.14|43.86|7
1737459850000|2025-01-21 11:44:10|44.15|43.87|44.16|43.88|44.16|43.88|44.14|43.86|6
1737459860000|2025-01-21 11:44:20|44.17|43.89|44.21|43.93|44.22|43.94|44.17|43.89|11
1737459870000|2025-01-21 11:44:30|44.22|43.94|44.24|43.96|44.24|43.96|44.22|43.94|11
1737459880000|2025-01-21 11:44:40|44.23|43.95|44.24|43.96|44.26|43.98|44.23|43.95|10
1737459890000|2025-01-21 11:44:50|44.23|43.95|44.14|43.86|44.23|43.95|44.14|43.86|12
1737459900000|2025-01-21 11:45:00|44.13|43.85|44.08|43.8|44.13|43.85|44.06|43.78|11
1737459910000|2025-01-21 11:45:10|44.09|43.81|44.1|43.82|44.11|43.83|44.07|43.79|11
1737459920000|2025-01-21 11:45:20|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737459930000|2025-01-21 11:45:30|44.13|43.85|44.18|43.9|44.18|43.9|44.13|43.85|6
1737459940000|2025-01-21 11:45:40|44.17|43.89|44.15|43.87|44.19|43.91|44.15|43.87|10
1737459950000|2025-01-21 11:45:50|44.14|43.86|44.12|43.84|44.15|43.87|44.11|43.83|9
1737459960000|2025-01-21 11:46:00|44.11|43.83|44.09|43.81|44.12|43.84|44.09|43.81|11
1737459970000|2025-01-21 11:46:10|44.08|43.8|44.09|43.81|44.1|43.82|44.07|43.79|12
1737459980000|2025-01-21 11:46:20|44.1|43.82|44.08|43.8|44.1|43.82|44.08|43.8|3
1737459990000|2025-01-21 11:46:30|44.09|43.81|44.04|43.76|44.09|43.81|44.03|43.75|14
1737460000000|2025-01-21 11:46:40|44.05|43.77|44.08|43.8|44.08|43.8|44.05|43.77|7
1737460010000|2025-01-21 11:46:50|44.07|43.79|44.07|43.79|44.08|43.8|44.06|43.78|5
1737460020000|2025-01-21 11:47:00|44.06|43.78|44.05|43.77|44.07|43.79|44.03|43.75|9
1737460030000|2025-01-21 11:47:10|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737460040000|2025-01-21 11:47:20|44.02|43.74|44.04|43.76|44.05|43.77|44.02|43.74|6
1737460050000|2025-01-21 11:47:30|44.05|43.77|44.05|43.77|44.07|43.79|44.05|43.77|7
1737460060000|2025-01-21 11:47:40|44.06|43.78|44.01|43.73|44.06|43.78|44.01|43.73|5
1737460070000|2025-01-21 11:47:50|44|43.72|43.99|43.71|44.01|43.73|43.99|43.71|4
1737460080000|2025-01-21 11:48:00|44|43.72|43.97|43.69|44|43.72|43.96|43.68|16
1737460090000|2025-01-21 11:48:10|43.96|43.68|43.93|43.65|43.96|43.68|43.93|43.65|6
1737460100000|2025-01-21 11:48:20|43.92|43.64|43.91|43.63|43.93|43.65|43.91|43.63|6
1737460110000|2025-01-21 11:48:30|43.9|43.62|43.86|43.58|43.9|43.62|43.86|43.58|8
1737460120000|2025-01-21 11:48:40|43.85|43.57|43.88|43.6|43.89|43.61|43.85|43.57|10
1737460130000|2025-01-21 11:48:50|43.89|43.61|43.86|43.58|43.89|43.61|43.86|43.58|8
1737460140000|2025-01-21 11:49:00|43.87|43.59|43.88|43.6|43.89|43.61|43.87|43.59|12
1737460150000|2025-01-21 11:49:10|43.87|43.59|43.87|43.59|43.88|43.6|43.86|43.58|7
1737460160000|2025-01-21 11:49:20|43.88|43.6|43.87|43.59|43.9|43.62|43.87|43.59|8
1737460170000|2025-01-21 11:49:30|43.88|43.6|43.95|43.67|43.95|43.67|43.88|43.6|7
1737460180000|2025-01-21 11:49:40|43.96|43.68|44.01|43.73|44.01|43.73|43.96|43.68|6
1737460190000|2025-01-21 11:49:50|44|43.72|44.05|43.77|44.07|43.79|44|43.72|12
1737460200000|2025-01-21 11:50:00|44.06|43.78|44.05|43.77|44.08|43.8|44.04|43.76|8
1737460210000|2025-01-21 11:50:10|44.06|43.78|44.08|43.8|44.08|43.8|44.04|43.76|11
1737460220000|2025-01-21 11:50:20|44.07|43.79|44.08|43.8|44.09|43.81|44.07|43.79|6
1737460230000|2025-01-21 11:50:30|44.09|43.81|44.06|43.78|44.12|43.84|44.05|43.77|14
1737460240000|2025-01-21 11:50:40|44.05|43.77|44.05|43.77|44.06|43.78|44.04|43.76|7
1737460250000|2025-01-21 11:50:50|44.06|43.78|44.07|43.79|44.07|43.79|44.05|43.77|4
1737460260000|2025-01-21 11:51:00|44.08|43.8|44.05|43.77|44.08|43.8|44.04|43.76|5
1737460270000|2025-01-21 11:51:10|44.04|43.76|44.05|43.77|44.06|43.78|44.03|43.75|9
1737460280000|2025-01-21 11:51:20|44.04|43.76|44.03|43.75|44.05|43.77|44.03|43.75|6
1737460290000|2025-01-21 11:51:30|44.04|43.76|44.02|43.74|44.05|43.77|44.02|43.74|5
1737460300000|2025-01-21 11:51:40|44.03|43.75|44.06|43.78|44.06|43.78|44.03|43.75|3
1737460310000|2025-01-21 11:51:50|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737460320000|2025-01-21 11:52:00|44.07|43.79|44.02|43.74|44.07|43.79|44.02|43.74|12
1737460330000|2025-01-21 11:52:10|44.03|43.75|44.05|43.77|44.05|43.77|44.02|43.74|9
1737460340000|2025-01-21 11:52:20|44.06|43.78|44.04|43.76|44.06|43.78|44.03|43.75|12
1737460350000|2025-01-21 11:52:30|44.03|43.75|44.03|43.75|44.04|43.76|44.02|43.74|5
1737460360000|2025-01-21 11:52:40|44.02|43.74|44|43.72|44.02|43.74|44|43.72|3
1737460380000|2025-01-21 11:53:00|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737460390000|2025-01-21 11:53:10|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|4
1737460400000|2025-01-21 11:53:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737460410000|2025-01-21 11:53:30|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|3
1737460420000|2025-01-21 11:53:40|43.97|43.69|43.96|43.68|43.97|43.69|43.95|43.67|10
1737460430000|2025-01-21 11:53:50|43.97|43.69|44|43.72|44|43.72|43.97|43.69|3
1737460440000|2025-01-21 11:54:00|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737460450000|2025-01-21 11:54:10|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737460470000|2025-01-21 11:54:30|44|43.72|44.02|43.74|44.03|43.75|43.99|43.71|9
1737460480000|2025-01-21 11:54:40|44.03|43.75|44.03|43.75|44.03|43.75|44.02|43.74|3
1737460490000|2025-01-21 11:54:50|44.04|43.76|44.09|43.81|44.1|43.82|44.04|43.76|10
1737460500000|2025-01-21 11:55:00|44.1|43.82|44.13|43.85|44.13|43.85|44.1|43.82|8
1737460520000|2025-01-21 11:55:20|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737460530000|2025-01-21 11:55:30|44.13|43.85|44.15|43.87|44.15|43.87|44.13|43.85|3
1737460540000|2025-01-21 11:55:40|44.16|43.88|44.18|43.9|44.18|43.9|44.16|43.88|3
1737460550000|2025-01-21 11:55:50|44.19|43.91|44.21|43.93|44.21|43.93|44.19|43.91|5
1737460560000|2025-01-21 11:56:00|44.22|43.94|44.2|43.92|44.22|43.94|44.2|43.92|2
1737460570000|2025-01-21 11:56:10|44.21|43.93|44.21|43.93|44.21|43.93|44.2|43.92|3
1737460580000|2025-01-21 11:56:20|44.2|43.92|44.19|43.91|44.21|43.93|44.19|43.91|4
1737460590000|2025-01-21 11:56:30|44.2|43.92|44.21|43.93|44.21|43.93|44.2|43.92|2
1737460600000|2025-01-21 11:56:40|44.2|43.92|44.21|43.93|44.21|43.93|44.2|43.92|4
1737460610000|2025-01-21 11:56:50|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737460620000|2025-01-21 11:57:00|44.21|43.93|44.21|43.93|44.22|43.94|44.21|43.93|3
1737460640000|2025-01-21 11:57:20|44.2|43.92|44.18|43.9|44.2|43.92|44.18|43.9|3
1737460650000|2025-01-21 11:57:30|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|3
1737460660000|2025-01-21 11:57:40|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737460670000|2025-01-21 11:57:50|44.18|43.9|44.16|43.88|44.18|43.9|44.16|43.88|3
1737460680000|2025-01-21 11:58:00|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737460690000|2025-01-21 11:58:10|44.13|43.85|44.14|43.86|44.14|43.86|44.12|43.84|8
1737460700000|2025-01-21 11:58:20|44.15|43.87|44.2|43.92|44.2|43.92|44.15|43.87|6
1737460710000|2025-01-21 11:58:30|44.21|43.93|44.23|43.95|44.23|43.95|44.21|43.93|3
1737460720000|2025-01-21 11:58:40|44.24|43.96|44.25|43.97|44.25|43.97|44.24|43.96|2
1737460730000|2025-01-21 11:58:50|44.26|43.98|44.3|44.02|44.3|44.02|44.26|43.98|9
1737460740000|2025-01-21 11:59:00|44.29|44.01|44.29|44.01|44.29|44.01|44.27|43.99|4
1737460750000|2025-01-21 11:59:10|44.28|44|44.33|44.05|44.34|44.06|44.28|44|12
1737460760000|2025-01-21 11:59:20|44.34|44.06|44.37|44.09|44.37|44.09|44.34|44.06|6
1737460770000|2025-01-21 11:59:30|44.38|44.1|44.32|44.04|44.38|44.1|44.32|44.04|8
1737460780000|2025-01-21 11:59:40|44.31|44.03|44.3|44.02|44.31|44.03|44.28|44|7
1737460790000|2025-01-21 11:59:50|44.31|44.03|44.32|44.04|44.33|44.05|44.3|44.02|6
1737460800000|2025-01-21 12:00:00|44.33|44.05|44.35|44.07|44.35|44.07|44.32|44.04|9
1737460810000|2025-01-21 12:00:10|44.36|44.08|44.39|44.11|44.42|44.14|44.36|44.08|15
1737460820000|2025-01-21 12:00:20|44.4|44.12|44.39|44.11|44.41|44.13|44.39|44.11|6
1737460830000|2025-01-21 12:00:30|44.38|44.1|44.32|44.04|44.39|44.11|44.32|44.04|12
1737460840000|2025-01-21 12:00:40|44.31|44.03|44.35|44.07|44.35|44.07|44.31|44.03|9
1737460850000|2025-01-21 12:00:50|44.36|44.08|44.34|44.06|44.37|44.09|44.31|44.03|14
1737460860000|2025-01-21 12:01:00|44.33|44.05|44.38|44.1|44.38|44.1|44.33|44.05|11
1737460870000|2025-01-21 12:01:10|44.39|44.11|44.43|44.15|44.43|44.15|44.39|44.11|5
1737460880000|2025-01-21 12:01:20|44.44|44.16|44.44|44.16|44.46|44.18|44.44|44.16|6
1737460890000|2025-01-21 12:01:30|44.45|44.17|44.44|44.16|44.45|44.17|44.44|44.16|2
1737460900000|2025-01-21 12:01:40|44.43|44.15|44.4|44.12|44.43|44.15|44.39|44.11|8
1737460910000|2025-01-21 12:01:50|44.41|44.13|44.39|44.11|44.41|44.13|44.39|44.11|13
1737460920000|2025-01-21 12:02:00|44.4|44.12|44.38|44.1|44.42|44.14|44.37|44.09|11
1737460930000|2025-01-21 12:02:10|44.39|44.11|44.44|44.16|44.45|44.17|44.39|44.11|12
1737460940000|2025-01-21 12:02:20|44.43|44.15|44.39|44.11|44.44|44.16|44.39|44.11|7
1737460950000|2025-01-21 12:02:30|44.4|44.12|44.31|44.03|44.4|44.12|44.31|44.03|14
1737460960000|2025-01-21 12:02:40|44.3|44.02|44.28|44|44.32|44.04|44.26|43.98|15
1737460970000|2025-01-21 12:02:50|44.29|44.01|44.31|44.03|44.33|44.05|44.29|44.01|9
1737460980000|2025-01-21 12:03:00|44.3|44.02|44.28|44|44.3|44.02|44.26|43.98|9
1737460990000|2025-01-21 12:03:10|44.27|43.99|44.24|43.96|44.27|43.99|44.24|43.96|8
1737461000000|2025-01-21 12:03:20|44.25|43.97|44.22|43.94|44.26|43.98|44.22|43.94|7
1737461010000|2025-01-21 12:03:30|44.23|43.95|44.24|43.96|44.24|43.96|44.21|43.93|8
1737461020000|2025-01-21 12:03:40|44.25|43.97|44.23|43.95|44.25|43.97|44.22|43.94|5
1737461030000|2025-01-21 12:03:50|44.22|43.94|44.25|43.97|44.25|43.97|44.21|43.93|7
1737461040000|2025-01-21 12:04:00|44.26|43.98|44.25|43.97|44.26|43.98|44.23|43.95|14
1737461050000|2025-01-21 12:04:10|44.24|43.96|44.26|43.98|44.27|43.99|44.24|43.96|11
1737461060000|2025-01-21 12:04:20|44.25|43.97|44.24|43.96|44.25|43.97|44.23|43.95|10
1737461070000|2025-01-21 12:04:30|44.25|43.97|44.2|43.92|44.25|43.97|44.2|43.92|11
1737461080000|2025-01-21 12:04:40|44.21|43.93|44.21|43.93|44.22|43.94|44.21|43.93|7
1737461090000|2025-01-21 12:04:50|44.2|43.92|44.2|43.92|44.2|43.92|44.19|43.91|3
1737461100000|2025-01-21 12:05:00|44.19|43.91|44.21|43.93|44.23|43.95|44.16|43.88|14
1737461110000|2025-01-21 12:05:10|44.2|43.92|44.18|43.9|44.21|43.93|44.18|43.9|9
1737461120000|2025-01-21 12:05:20|44.17|43.89|44.18|43.9|44.2|43.92|44.17|43.89|12
1737461130000|2025-01-21 12:05:30|44.19|43.91|44.2|43.92|44.21|43.93|44.19|43.91|4
1737461150000|2025-01-21 12:05:50|44.18|43.9|44.16|43.88|44.18|43.9|44.15|43.87|4
1737461160000|2025-01-21 12:06:00|44.15|43.87|44.11|43.83|44.16|43.88|44.11|43.83|9
1737461170000|2025-01-21 12:06:10|44.1|43.82|44.11|43.83|44.12|43.84|44.1|43.82|8
1737461180000|2025-01-21 12:06:20|44.1|43.82|44.12|43.84|44.12|43.84|44.1|43.82|5
1737461190000|2025-01-21 12:06:30|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|2
1737461200000|2025-01-21 12:06:40|44.09|43.81|44.15|43.87|44.15|43.87|44.09|43.81|9
1737461210000|2025-01-21 12:06:50|44.16|43.88|44.14|43.86|44.17|43.89|44.13|43.85|7
1737461220000|2025-01-21 12:07:00|44.15|43.87|44.16|43.88|44.17|43.89|44.15|43.87|4
1737461240000|2025-01-21 12:07:20|44.13|43.85|44.1|43.82|44.13|43.85|44.1|43.82|4
1737461250000|2025-01-21 12:07:30|44.11|43.83|44.07|43.79|44.11|43.83|44.06|43.78|13
1737461260000|2025-01-21 12:07:40|44.08|43.8|44.04|43.76|44.08|43.8|44.03|43.75|7
1737461270000|2025-01-21 12:07:50|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|5
1737461280000|2025-01-21 12:08:00|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|6
1737461290000|2025-01-21 12:08:10|44.06|43.78|44.08|43.8|44.08|43.8|44.04|43.76|9
1737461300000|2025-01-21 12:08:20|44.09|43.81|44.13|43.85|44.13|43.85|44.08|43.8|11
1737461310000|2025-01-21 12:08:30|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737461320000|2025-01-21 12:08:40|44.14|43.86|44.15|43.87|44.15|43.87|44.12|43.84|9
1737461330000|2025-01-21 12:08:50|44.16|43.88|44.16|43.88|44.17|43.89|44.16|43.88|11
1737461340000|2025-01-21 12:09:00|44.15|43.87|44.21|43.93|44.22|43.94|44.15|43.87|13
1737461350000|2025-01-21 12:09:10|44.22|43.94|44.19|43.91|44.22|43.94|44.19|43.91|12
1737461360000|2025-01-21 12:09:20|44.18|43.9|44.19|43.91|44.2|43.92|44.18|43.9|4
1737461370000|2025-01-21 12:09:30|44.2|43.92|44.2|43.92|44.21|43.93|44.19|43.91|9
1737461380000|2025-01-21 12:09:40|44.19|43.91|44.13|43.85|44.19|43.91|44.13|43.85|10
1737461390000|2025-01-21 12:09:50|44.14|43.86|44.12|43.84|44.14|43.86|44.11|43.83|13
1737461400000|2025-01-21 12:10:00|44.11|43.83|44.15|43.87|44.15|43.87|44.11|43.83|7
1737461410000|2025-01-21 12:10:10|44.14|43.86|44.17|43.89|44.17|43.89|44.14|43.86|6
1737461430000|2025-01-21 12:10:30|44.18|43.9|44.18|43.9|44.2|43.92|44.18|43.9|4
1737461440000|2025-01-21 12:10:40|44.17|43.89|44.16|43.88|44.18|43.9|44.16|43.88|8
1737461450000|2025-01-21 12:10:50|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|4
1737461460000|2025-01-21 12:11:00|44.17|43.89|44.17|43.89|44.18|43.9|44.16|43.88|5
1737461470000|2025-01-21 12:11:10|44.18|43.9|44.19|43.91|44.19|43.91|44.16|43.88|8
1737461480000|2025-01-21 12:11:20|44.2|43.92|44.25|43.97|44.25|43.97|44.2|43.92|6
1737461490000|2025-01-21 12:11:30|44.26|43.98|44.28|44|44.29|44.01|44.26|43.98|7
1737461500000|2025-01-21 12:11:40|44.29|44.01|44.35|44.07|44.36|44.08|44.29|44.01|10
1737461510000|2025-01-21 12:11:50|44.36|44.08|44.3|44.02|44.36|44.08|44.3|44.02|13
1737461520000|2025-01-21 12:12:00|44.29|44.01|44.29|44.01|44.31|44.03|44.26|43.98|14
1737461530000|2025-01-21 12:12:10|44.28|44|44.28|44|44.31|44.03|44.28|44|11
1737461540000|2025-01-21 12:12:20|44.27|43.99|44.29|44.01|44.3|44.02|44.27|43.99|16
1737461550000|2025-01-21 12:12:30|44.3|44.02|44.29|44.01|44.31|44.03|44.29|44.01|6
1737461560000|2025-01-21 12:12:40|44.3|44.02|44.26|43.98|44.3|44.02|44.26|43.98|7
1737461570000|2025-01-21 12:12:50|44.27|43.99|44.26|43.98|44.27|43.99|44.25|43.97|8
1737461580000|2025-01-21 12:13:00|44.25|43.97|44.25|43.97|44.28|44|44.25|43.97|6
1737461590000|2025-01-21 12:13:10|44.26|43.98|44.29|44.01|44.29|44.01|44.26|43.98|8
1737461600000|2025-01-21 12:13:20|44.28|44|44.27|43.99|44.28|44|44.26|43.98|6
1737461610000|2025-01-21 12:13:30|44.28|44|44.27|43.99|44.28|44|44.27|43.99|2
1737461620000|2025-01-21 12:13:40|44.28|44|44.29|44.01|44.3|44.02|44.27|43.99|6
1737461630000|2025-01-21 12:13:50|44.3|44.02|44.28|44|44.3|44.02|44.28|44|7
1737461640000|2025-01-21 12:14:00|44.27|43.99|44.27|43.99|44.28|44|44.25|43.97|15
1737461650000|2025-01-21 12:14:10|44.28|44|44.3|44.02|44.3|44.02|44.26|43.98|6
1737461660000|2025-01-21 12:14:20|44.29|44.01|44.29|44.01|44.3|44.02|44.29|44.01|5
1737461680000|2025-01-21 12:14:40|44.33|44.05|44.38|44.1|44.38|44.1|44.33|44.05|3
1737461690000|2025-01-21 12:14:50|44.37|44.09|44.35|44.07|44.37|44.09|44.35|44.07|7
1737461700000|2025-01-21 12:15:00|44.34|44.06|44.38|44.1|44.39|44.11|44.33|44.05|8
1737461710000|2025-01-21 12:15:10|44.37|44.09|44.42|44.14|44.42|44.14|44.37|44.09|12
1737461720000|2025-01-21 12:15:20|44.41|44.13|44.41|44.13|44.42|44.14|44.39|44.11|9
1737461730000|2025-01-21 12:15:30|44.42|44.14|44.33|44.05|44.42|44.14|44.33|44.05|17
1737461740000|2025-01-21 12:15:40|44.34|44.06|44.38|44.1|44.38|44.1|44.34|44.06|5
1737461750000|2025-01-21 12:15:50|44.39|44.11|44.39|44.11|44.41|44.13|44.38|44.1|13
1737461760000|2025-01-21 12:16:00|44.38|44.1|44.41|44.13|44.41|44.13|44.38|44.1|11
1737461770000|2025-01-21 12:16:10|44.42|44.14|44.43|44.15|44.43|44.15|44.4|44.12|10
1737461780000|2025-01-21 12:16:20|44.42|44.14|44.4|44.12|44.43|44.15|44.4|44.12|11
1737461790000|2025-01-21 12:16:30|44.41|44.13|44.44|44.16|44.45|44.17|44.41|44.13|10
1737461800000|2025-01-21 12:16:40|44.45|44.17|44.46|44.18|44.46|44.18|44.43|44.15|9
1737461810000|2025-01-21 12:16:50|44.47|44.19|44.48|44.2|44.48|44.2|44.46|44.18|8
1737461820000|2025-01-21 12:17:00|44.47|44.19|44.46|44.18|44.47|44.19|44.45|44.17|14
1737461830000|2025-01-21 12:17:10|44.47|44.19|44.49|44.21|44.49|44.21|44.47|44.19|11
1737461840000|2025-01-21 12:17:20|44.5|44.22|44.49|44.21|44.52|44.24|44.48|44.2|15
1737461850000|2025-01-21 12:17:30|44.48|44.2|44.5|44.22|44.51|44.23|44.48|44.2|9
1737461860000|2025-01-21 12:17:40|44.51|44.23|44.53|44.25|44.53|44.25|44.5|44.22|5
1737461870000|2025-01-21 12:17:50|44.52|44.24|44.53|44.25|44.53|44.25|44.52|44.24|4
1737461880000|2025-01-21 12:18:00|44.52|44.24|44.57|44.29|44.58|44.3|44.52|44.24|10
1737461890000|2025-01-21 12:18:10|44.58|44.3|44.6|44.32|44.61|44.33|44.57|44.29|9
1737461900000|2025-01-21 12:18:20|44.61|44.33|44.63|44.35|44.64|44.36|44.61|44.33|15
1737461910000|2025-01-21 12:18:30|44.62|44.34|44.64|44.36|44.66|44.38|44.62|44.34|10
1737461920000|2025-01-21 12:18:40|44.63|44.35|44.62|44.34|44.64|44.36|44.61|44.33|10
1737461940000|2025-01-21 12:19:00|44.6|44.32|44.55|44.27|44.6|44.32|44.55|44.27|4
1737461950000|2025-01-21 12:19:10|44.56|44.28|44.57|44.29|44.57|44.29|44.55|44.27|12
1737461960000|2025-01-21 12:19:20|44.58|44.3|44.63|44.35|44.63|44.35|44.58|44.3|8
1737461970000|2025-01-21 12:19:30|44.62|44.34|44.61|44.33|44.62|44.34|44.59|44.31|10
1737461980000|2025-01-21 12:19:40|44.6|44.32|44.64|44.36|44.64|44.36|44.57|44.29|14
1737461990000|2025-01-21 12:19:50|44.65|44.37|44.6|44.32|44.65|44.37|44.59|44.31|10
1737462000000|2025-01-21 12:20:00|44.61|44.33|44.57|44.29|44.62|44.34|44.57|44.29|8
1737462010000|2025-01-21 12:20:10|44.58|44.3|44.6|44.32|44.63|44.35|44.57|44.29|11
1737462020000|2025-01-21 12:20:20|44.61|44.33|44.56|44.28|44.61|44.33|44.56|44.28|14
1737462030000|2025-01-21 12:20:30|44.57|44.29|44.57|44.29|44.58|44.3|44.57|44.29|9
1737462040000|2025-01-21 12:20:40|44.58|44.3|44.63|44.35|44.63|44.35|44.58|44.3|6
1737462050000|2025-01-21 12:20:50|44.64|44.36|44.61|44.33|44.64|44.36|44.61|44.33|6
1737462060000|2025-01-21 12:21:00|44.62|44.34|44.65|44.37|44.65|44.37|44.61|44.33|14
1737462070000|2025-01-21 12:21:10|44.64|44.36|44.61|44.33|44.64|44.36|44.61|44.33|8
1737462080000|2025-01-21 12:21:20|44.62|44.34|44.61|44.33|44.62|44.34|44.61|44.33|4
1737462090000|2025-01-21 12:21:30|44.6|44.32|44.61|44.33|44.61|44.33|44.6|44.32|2
1737462100000|2025-01-21 12:21:40|44.6|44.32|44.63|44.35|44.65|44.37|44.59|44.31|9
1737462110000|2025-01-21 12:21:50|44.62|44.34|44.62|44.34|44.62|44.34|44.61|44.33|13
1737462120000|2025-01-21 12:22:00|44.61|44.33|44.61|44.33|44.61|44.33|44.56|44.28|10
1737462130000|2025-01-21 12:22:10|44.6|44.32|44.58|44.3|44.6|44.32|44.57|44.29|4
1737462140000|2025-01-21 12:22:20|44.59|44.31|44.6|44.32|44.6|44.32|44.58|44.3|10
1737462150000|2025-01-21 12:22:30|44.59|44.31|44.61|44.33|44.62|44.34|44.59|44.31|5
1737462160000|2025-01-21 12:22:40|44.6|44.32|44.58|44.3|44.61|44.33|44.58|44.3|7
1737462170000|2025-01-21 12:22:50|44.59|44.31|44.61|44.33|44.61|44.33|44.59|44.31|3
1737462180000|2025-01-21 12:23:00|44.62|44.34|44.6|44.32|44.63|44.35|44.6|44.32|11
1737462190000|2025-01-21 12:23:10|44.59|44.31|44.59|44.31|44.59|44.31|44.59|44.31|1
1737462200000|2025-01-21 12:23:20|44.6|44.32|44.63|44.35|44.64|44.36|44.6|44.32|9
1737462210000|2025-01-21 12:23:30|44.64|44.36|44.64|44.36|44.64|44.36|44.64|44.36|1
1737462220000|2025-01-21 12:23:40|44.63|44.35|44.62|44.34|44.63|44.35|44.61|44.33|4
1737462230000|2025-01-21 12:23:50|44.61|44.33|44.6|44.32|44.61|44.33|44.6|44.32|4
1737462240000|2025-01-21 12:24:00|44.59|44.31|44.59|44.31|44.59|44.31|44.58|44.3|7
1737462250000|2025-01-21 12:24:10|44.58|44.3|44.57|44.29|44.58|44.3|44.56|44.28|10
1737462260000|2025-01-21 12:24:20|44.58|44.3|44.58|44.3|44.58|44.3|44.57|44.29|5
1737462270000|2025-01-21 12:24:30|44.57|44.29|44.59|44.31|44.59|44.31|44.57|44.29|11
1737462280000|2025-01-21 12:24:40|44.58|44.3|44.58|44.3|44.59|44.31|44.57|44.29|5
1737462290000|2025-01-21 12:24:50|44.57|44.29|44.57|44.29|44.57|44.29|44.55|44.27|9
1737462300000|2025-01-21 12:25:00|44.56|44.28|44.54|44.26|44.56|44.28|44.52|44.24|11
1737462310000|2025-01-21 12:25:10|44.55|44.27|44.59|44.31|44.59|44.31|44.55|44.27|4
1737462330000|2025-01-21 12:25:30|44.6|44.32|44.61|44.33|44.61|44.33|44.6|44.32|2
1737462340000|2025-01-21 12:25:40|44.62|44.34|44.6|44.32|44.63|44.35|44.6|44.32|7
1737462350000|2025-01-21 12:25:50|44.59|44.31|44.6|44.32|44.61|44.33|44.58|44.3|10
1737462360000|2025-01-21 12:26:00|44.61|44.33|44.61|44.33|44.61|44.33|44.59|44.31|7
1737462370000|2025-01-21 12:26:10|44.62|44.34|44.6|44.32|44.62|44.34|44.6|44.32|11
1737462380000|2025-01-21 12:26:20|44.59|44.31|44.59|44.31|44.6|44.32|44.58|44.3|11
1737462390000|2025-01-21 12:26:30|44.58|44.3|44.54|44.26|44.59|44.31|44.54|44.26|13
1737462400000|2025-01-21 12:26:40|44.55|44.27|44.56|44.28|44.56|44.28|44.55|44.27|8
1737462410000|2025-01-21 12:26:50|44.57|44.29|44.59|44.31|44.59|44.31|44.56|44.28|7
1737462420000|2025-01-21 12:27:00|44.6|44.32|44.6|44.32|44.62|44.34|44.59|44.31|10
1737462430000|2025-01-21 12:27:10|44.59|44.31|44.63|44.35|44.63|44.35|44.59|44.31|7
1737462440000|2025-01-21 12:27:20|44.62|44.34|44.62|44.34|44.62|44.34|44.62|44.34|1
1737462450000|2025-01-21 12:27:30|44.61|44.33|44.62|44.34|44.62|44.34|44.6|44.32|8
1737462460000|2025-01-21 12:27:40|44.63|44.35|44.62|44.34|44.63|44.35|44.62|44.34|2
1737462470000|2025-01-21 12:27:50|44.61|44.33|44.58|44.3|44.61|44.33|44.58|44.3|4
1737462480000|2025-01-21 12:28:00|44.59|44.31|44.61|44.33|44.62|44.34|44.59|44.31|12
1737462490000|2025-01-21 12:28:10|44.62|44.34|44.62|44.34|44.63|44.35|44.6|44.32|8
1737462500000|2025-01-21 12:28:20|44.61|44.33|44.58|44.3|44.61|44.33|44.58|44.3|10
1737462510000|2025-01-21 12:28:30|44.59|44.31|44.59|44.31|44.62|44.34|44.58|44.3|12
1737462520000|2025-01-21 12:28:40|44.6|44.32|44.59|44.31|44.6|44.32|44.58|44.3|6
1737462530000|2025-01-21 12:28:50|44.58|44.3|44.58|44.3|44.6|44.32|44.58|44.3|6
1737462540000|2025-01-21 12:29:00|44.57|44.29|44.6|44.32|44.61|44.33|44.57|44.29|10
1737462550000|2025-01-21 12:29:10|44.59|44.31|44.57|44.29|44.61|44.33|44.57|44.29|15
1737462560000|2025-01-21 12:29:20|44.56|44.28|44.55|44.27|44.56|44.28|44.54|44.26|8
1737462580000|2025-01-21 12:29:40|44.56|44.28|44.57|44.29|44.57|44.29|44.55|44.27|3
1737462590000|2025-01-21 12:29:50|44.56|44.28|44.54|44.26|44.56|44.28|44.53|44.25|6
1737462600000|2025-01-21 12:30:00|44.53|44.25|44.5|44.22|44.54|44.26|44.5|44.22|11
1737462610000|2025-01-21 12:30:10|44.51|44.23|44.48|44.2|44.51|44.23|44.48|44.2|4
1737462620000|2025-01-21 12:30:20|44.49|44.21|44.49|44.21|44.49|44.21|44.48|44.2|5
1737462630000|2025-01-21 12:30:30|44.5|44.22|44.5|44.22|44.51|44.23|44.49|44.21|6
1737462640000|2025-01-21 12:30:40|44.49|44.21|44.47|44.19|44.5|44.22|44.47|44.19|5
1737462650000|2025-01-21 12:30:50|44.46|44.18|44.46|44.18|44.47|44.19|44.45|44.17|9
1737462660000|2025-01-21 12:31:00|44.47|44.19|44.44|44.16|44.47|44.19|44.44|44.16|6
1737462670000|2025-01-21 12:31:10|44.43|44.15|44.42|44.14|44.43|44.15|44.4|44.12|15
1737462680000|2025-01-21 12:31:20|44.41|44.13|44.47|44.19|44.48|44.2|44.41|44.13|9
1737462690000|2025-01-21 12:31:30|44.46|44.18|44.41|44.13|44.46|44.18|44.41|44.13|6
1737462700000|2025-01-21 12:31:40|44.42|44.14|44.41|44.13|44.43|44.15|44.4|44.12|13
1737462710000|2025-01-21 12:31:50|44.42|44.14|44.42|44.14|44.43|44.15|44.42|44.14|5
1737462720000|2025-01-21 12:32:00|44.41|44.13|44.4|44.12|44.42|44.14|44.4|44.12|4
1737462730000|2025-01-21 12:32:10|44.41|44.13|44.41|44.13|44.43|44.15|44.41|44.13|8
1737462740000|2025-01-21 12:32:20|44.42|44.14|44.42|44.14|44.43|44.15|44.4|44.12|8
1737462750000|2025-01-21 12:32:30|44.41|44.13|44.39|44.11|44.44|44.16|44.39|44.11|9
1737462760000|2025-01-21 12:32:40|44.37|44.09|44.37|44.09|44.38|44.1|44.37|44.09|3
1737462770000|2025-01-21 12:32:50|44.38|44.1|44.37|44.09|44.38|44.1|44.36|44.08|6
1737462780000|2025-01-21 12:33:00|44.36|44.08|44.39|44.11|44.41|44.13|44.36|44.08|9
1737462790000|2025-01-21 12:33:10|44.38|44.1|44.4|44.12|44.41|44.13|44.35|44.07|14
1737462800000|2025-01-21 12:33:20|44.41|44.13|44.4|44.12|44.43|44.15|44.4|44.12|6
1737462810000|2025-01-21 12:33:30|44.39|44.11|44.37|44.09|44.39|44.11|44.37|44.09|3
1737462820000|2025-01-21 12:33:40|44.36|44.08|44.36|44.08|44.36|44.08|44.35|44.07|3
1737462830000|2025-01-21 12:33:50|44.37|44.09|44.38|44.1|44.39|44.11|44.36|44.08|6
1737462840000|2025-01-21 12:34:00|44.39|44.11|44.37|44.09|44.39|44.11|44.35|44.07|9
1737462850000|2025-01-21 12:34:10|44.38|44.1|44.35|44.07|44.38|44.1|44.35|44.07|4
1737462860000|2025-01-21 12:34:20|44.34|44.06|44.32|44.04|44.34|44.06|44.32|44.04|7
1737462870000|2025-01-21 12:34:30|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|4
1737462880000|2025-01-21 12:34:40|44.3|44.02|44.29|44.01|44.31|44.03|44.29|44.01|6
1737462890000|2025-01-21 12:34:50|44.3|44.02|44.29|44.01|44.3|44.02|44.29|44.01|6
1737462900000|2025-01-21 12:35:00|44.3|44.02|44.32|44.04|44.33|44.05|44.3|44.02|11
1737462910000|2025-01-21 12:35:10|44.31|44.03|44.33|44.05|44.33|44.05|44.3|44.02|12
1737462920000|2025-01-21 12:35:20|44.32|44.04|44.34|44.06|44.34|44.06|44.32|44.04|7
1737462930000|2025-01-21 12:35:30|44.33|44.05|44.27|43.99|44.33|44.05|44.27|43.99|13
1737462940000|2025-01-21 12:35:40|44.28|44|44.27|43.99|44.29|44.01|44.27|43.99|10
1737462950000|2025-01-21 12:35:50|44.26|43.98|44.27|43.99|44.28|44|44.26|43.98|4
1737462970000|2025-01-21 12:36:10|44.26|43.98|44.26|43.98|44.27|43.99|44.25|43.97|5
1737462980000|2025-01-21 12:36:20|44.27|43.99|44.25|43.97|44.27|43.99|44.25|43.97|3
1737462990000|2025-01-21 12:36:30|44.26|43.98|44.25|43.97|44.26|43.98|44.25|43.97|8
1737463000000|2025-01-21 12:36:40|44.26|43.98|44.27|43.99|44.28|44|44.25|43.97|10
1737463010000|2025-01-21 12:36:50|44.26|43.98|44.29|44.01|44.29|44.01|44.26|43.98|8
1737463020000|2025-01-21 12:37:00|44.3|44.02|44.32|44.04|44.34|44.06|44.3|44.02|8
1737463030000|2025-01-21 12:37:10|44.33|44.05|44.32|44.04|44.33|44.05|44.31|44.03|4
1737463040000|2025-01-21 12:37:20|44.31|44.03|44.33|44.05|44.33|44.05|44.31|44.03|7
1737463050000|2025-01-21 12:37:30|44.36|44.08|44.39|44.11|44.39|44.11|44.36|44.08|6
1737463060000|2025-01-21 12:37:40|44.38|44.1|44.38|44.1|44.38|44.1|44.36|44.08|5
1737463070000|2025-01-21 12:37:50|44.37|44.09|44.38|44.1|44.38|44.1|44.37|44.09|2
1737463080000|2025-01-21 12:38:00|44.39|44.11|44.41|44.13|44.41|44.13|44.39|44.11|7
1737463090000|2025-01-21 12:38:10|44.4|44.12|44.34|44.06|44.4|44.12|44.33|44.05|12
1737463100000|2025-01-21 12:38:20|44.35|44.07|44.34|44.06|44.36|44.08|44.34|44.06|4
1737463110000|2025-01-21 12:38:30|44.33|44.05|44.3|44.02|44.34|44.06|44.3|44.02|9
1737463120000|2025-01-21 12:38:40|44.31|44.03|44.3|44.02|44.32|44.04|44.3|44.02|6
1737463130000|2025-01-21 12:38:50|44.29|44.01|44.28|44|44.3|44.02|44.28|44|6
1737463140000|2025-01-21 12:39:00|44.27|43.99|44.29|44.01|44.29|44.01|44.26|43.98|9
1737463160000|2025-01-21 12:39:20|44.28|44|44.28|44|44.29|44.01|44.28|44|3
1737463170000|2025-01-21 12:39:30|44.29|44.01|44.27|43.99|44.29|44.01|44.26|43.98|5
1737463180000|2025-01-21 12:39:40|44.28|44|44.31|44.03|44.31|44.03|44.27|43.99|12
1737463190000|2025-01-21 12:39:50|44.3|44.02|44.28|44|44.31|44.03|44.27|43.99|7
1737463200000|2025-01-21 12:40:00|44.27|43.99|44.28|44|44.29|44.01|44.27|43.99|6
1737463210000|2025-01-21 12:40:10|44.29|44.01|44.28|44|44.3|44.02|44.28|44|6
1737463220000|2025-01-21 12:40:20|44.29|44.01|44.28|44|44.29|44.01|44.27|43.99|6
1737463230000|2025-01-21 12:40:30|44.27|43.99|44.28|44|44.28|44|44.27|43.99|6
1737463240000|2025-01-21 12:40:40|44.27|43.99|44.29|44.01|44.29|44.01|44.27|43.99|5
1737463250000|2025-01-21 12:40:50|44.28|44|44.27|43.99|44.29|44.01|44.27|43.99|4
1737463260000|2025-01-21 12:41:00|44.28|44|44.27|43.99|44.33|44.05|44.27|43.99|12
1737463270000|2025-01-21 12:41:10|44.28|44|44.3|44.02|44.3|44.02|44.28|44|7
1737463280000|2025-01-21 12:41:20|44.31|44.03|44.31|44.03|44.31|44.03|44.3|44.02|3
1737463290000|2025-01-21 12:41:30|44.3|44.02|44.31|44.03|44.31|44.03|44.3|44.02|4
1737463300000|2025-01-21 12:41:40|44.3|44.02|44.27|43.99|44.3|44.02|44.27|43.99|7
1737463310000|2025-01-21 12:41:50|44.28|44|44.29|44.01|44.29|44.01|44.28|44|6
1737463320000|2025-01-21 12:42:00|44.3|44.02|44.27|43.99|44.3|44.02|44.26|43.98|8
1737463330000|2025-01-21 12:42:10|44.26|43.98|44.3|44.02|44.3|44.02|44.26|43.98|8
1737463340000|2025-01-21 12:42:20|44.31|44.03|44.3|44.02|44.31|44.03|44.29|44.01|4
1737463360000|2025-01-21 12:42:40|44.32|44.04|44.33|44.05|44.34|44.06|44.32|44.04|4
1737463370000|2025-01-21 12:42:50|44.34|44.06|44.33|44.05|44.34|44.06|44.33|44.05|2
1737463380000|2025-01-21 12:43:00|44.34|44.06|44.34|44.06|44.35|44.07|44.34|44.06|3
1737463390000|2025-01-21 12:43:10|44.33|44.05|44.32|44.04|44.34|44.06|44.32|44.04|4
1737463400000|2025-01-21 12:43:20|44.33|44.05|44.35|44.07|44.35|44.07|44.33|44.05|3
1737463410000|2025-01-21 12:43:30|44.36|44.08|44.39|44.11|44.4|44.12|44.36|44.08|6
1737463420000|2025-01-21 12:43:40|44.4|44.12|44.41|44.13|44.42|44.14|44.4|44.12|4
1737463430000|2025-01-21 12:43:50|44.4|44.12|44.4|44.12|44.41|44.13|44.39|44.11|7
1737463440000|2025-01-21 12:44:00|44.41|44.13|44.42|44.14|44.44|44.16|44.41|44.13|8
1737463450000|2025-01-21 12:44:10|44.41|44.13|44.42|44.14|44.42|44.14|44.41|44.13|4
1737463460000|2025-01-21 12:44:20|44.41|44.13|44.4|44.12|44.41|44.13|44.39|44.11|4
1737463470000|2025-01-21 12:44:30|44.39|44.11|44.39|44.11|44.39|44.11|44.39|44.11|1
1737463480000|2025-01-21 12:44:40|44.4|44.12|44.4|44.12|44.4|44.12|44.4|44.12|1
1737463490000|2025-01-21 12:44:50|44.41|44.13|44.4|44.12|44.42|44.14|44.39|44.11|8
1737463500000|2025-01-21 12:45:00|44.39|44.11|44.36|44.08|44.4|44.12|44.36|44.08|9
1737463510000|2025-01-21 12:45:10|44.37|44.09|44.36|44.08|44.37|44.09|44.36|44.08|4
1737463520000|2025-01-21 12:45:20|44.35|44.07|44.32|44.04|44.35|44.07|44.32|44.04|4
1737463530000|2025-01-21 12:45:30|44.33|44.05|44.34|44.06|44.34|44.06|44.32|44.04|6
1737463540000|2025-01-21 12:45:40|44.35|44.07|44.35|44.07|44.36|44.08|44.35|44.07|3
1737463550000|2025-01-21 12:45:50|44.36|44.08|44.34|44.06|44.36|44.08|44.34|44.06|5
1737463560000|2025-01-21 12:46:00|44.33|44.05|44.32|44.04|44.34|44.06|44.32|44.04|6
1737463570000|2025-01-21 12:46:10|44.33|44.05|44.33|44.05|44.34|44.06|44.32|44.04|11
1737463580000|2025-01-21 12:46:20|44.32|44.04|44.3|44.02|44.32|44.04|44.3|44.02|5
1737463590000|2025-01-21 12:46:30|44.31|44.03|44.31|44.03|44.31|44.03|44.31|44.03|1
1737463600000|2025-01-21 12:46:40|44.3|44.02|44.25|43.97|44.3|44.02|44.25|43.97|8
1737463610000|2025-01-21 12:46:50|44.26|43.98|44.23|43.95|44.26|43.98|44.23|43.95|6
1737463620000|2025-01-21 12:47:00|44.22|43.94|44.23|43.95|44.24|43.96|44.21|43.93|6
1737463630000|2025-01-21 12:47:10|44.24|43.96|44.24|43.96|44.24|43.96|44.23|43.95|11
1737463640000|2025-01-21 12:47:20|44.23|43.95|44.24|43.96|44.25|43.97|44.23|43.95|6
1737463650000|2025-01-21 12:47:30|44.25|43.97|44.26|43.98|44.28|44|44.25|43.97|10
1737463660000|2025-01-21 12:47:40|44.27|43.99|44.29|44.01|44.29|44.01|44.27|43.99|3
1737463670000|2025-01-21 12:47:50|44.28|44|44.27|43.99|44.28|44|44.27|43.99|4
1737463680000|2025-01-21 12:48:00|44.28|44|44.25|43.97|44.29|44.01|44.25|43.97|6
1737463690000|2025-01-21 12:48:10|44.24|43.96|44.24|43.96|44.25|43.97|44.24|43.96|5
1737463710000|2025-01-21 12:48:30|44.28|44|44.33|44.05|44.33|44.05|44.28|44|3
1737463720000|2025-01-21 12:48:40|44.34|44.06|44.35|44.07|44.36|44.08|44.34|44.06|4
1737463730000|2025-01-21 12:48:50|44.36|44.08|44.4|44.12|44.4|44.12|44.36|44.08|4
1737463740000|2025-01-21 12:49:00|44.41|44.13|44.41|44.13|44.42|44.14|44.41|44.13|3
1737463750000|2025-01-21 12:49:10|44.42|44.14|44.42|44.14|44.42|44.14|44.41|44.13|3
1737463760000|2025-01-21 12:49:20|44.43|44.15|44.39|44.11|44.44|44.16|44.39|44.11|6
1737463770000|2025-01-21 12:49:30|44.38|44.1|44.38|44.1|44.38|44.1|44.38|44.1|1
1737463780000|2025-01-21 12:49:40|44.39|44.11|44.38|44.1|44.39|44.11|44.37|44.09|4
1737463790000|2025-01-21 12:49:50|44.37|44.09|44.39|44.11|44.39|44.11|44.37|44.09|3
1737463800000|2025-01-21 12:50:00|44.4|44.12|44.43|44.15|44.43|44.15|44.4|44.12|3
1737463810000|2025-01-21 12:50:10|44.44|44.16|44.46|44.18|44.46|44.18|44.44|44.16|3
1737463820000|2025-01-21 12:50:20|44.47|44.19|44.44|44.16|44.47|44.19|44.44|44.16|2
1737463830000|2025-01-21 12:50:30|44.45|44.17|44.45|44.17|44.45|44.17|44.44|44.16|5
1737463840000|2025-01-21 12:50:40|44.44|44.16|44.42|44.14|44.45|44.17|44.42|44.14|3
1737463850000|2025-01-21 12:50:50|44.4|44.12|44.39|44.11|44.4|44.12|44.39|44.11|2
1737463860000|2025-01-21 12:51:00|44.38|44.1|44.36|44.08|44.38|44.1|44.36|44.08|3
1737463870000|2025-01-21 12:51:10|44.37|44.09|44.39|44.11|44.39|44.11|44.37|44.09|3
1737463880000|2025-01-21 12:51:20|44.4|44.12|44.39|44.11|44.4|44.12|44.39|44.11|2
1737463890000|2025-01-21 12:51:30|44.4|44.12|44.39|44.11|44.4|44.12|44.39|44.11|2
1737463900000|2025-01-21 12:51:40|44.35|44.07|44.35|44.07|44.35|44.07|44.35|44.07|1
1737463910000|2025-01-21 12:51:50|44.34|44.06|44.34|44.06|44.34|44.06|44.34|44.06|1
1737463920000|2025-01-21 12:52:00|44.35|44.07|44.35|44.07|44.35|44.07|44.35|44.07|1
1737463940000|2025-01-21 12:52:20|44.36|44.08|44.35|44.07|44.37|44.09|44.35|44.07|4
1737463950000|2025-01-21 12:52:30|44.34|44.06|44.33|44.05|44.34|44.06|44.32|44.04|6
1737463960000|2025-01-21 12:52:40|44.34|44.06|44.31|44.03|44.34|44.06|44.31|44.03|4
1737463970000|2025-01-21 12:52:50|44.32|44.04|44.32|44.04|44.32|44.04|44.32|44.04|1
1737463980000|2025-01-21 12:53:00|44.33|44.05|44.36|44.08|44.36|44.08|44.33|44.05|8
1737463990000|2025-01-21 12:53:10|44.35|44.07|44.33|44.05|44.35|44.07|44.32|44.04|5
1737464000000|2025-01-21 12:53:20|44.32|44.04|44.32|44.04|44.32|44.04|44.32|44.04|1
1737464010000|2025-01-21 12:53:30|44.31|44.03|44.32|44.04|44.32|44.04|44.31|44.03|2
1737464030000|2025-01-21 12:53:50|44.31|44.03|44.3|44.02|44.32|44.04|44.3|44.02|5
1737464040000|2025-01-21 12:54:00|44.31|44.03|44.31|44.03|44.31|44.03|44.29|44.01|5
1737464050000|2025-01-21 12:54:10|44.3|44.02|44.3|44.02|44.3|44.02|44.3|44.02|1
1737464060000|2025-01-21 12:54:20|44.31|44.03|44.29|44.01|44.31|44.03|44.29|44.01|3
1737464070000|2025-01-21 12:54:30|44.31|44.03|44.37|44.09|44.37|44.09|44.31|44.03|4
1737464080000|2025-01-21 12:54:40|44.36|44.08|44.33|44.05|44.36|44.08|44.33|44.05|4
1737464100000|2025-01-21 12:55:00|44.34|44.06|44.35|44.07|44.35|44.07|44.34|44.06|8
1737464110000|2025-01-21 12:55:10|44.34|44.06|44.35|44.07|44.35|44.07|44.34|44.06|4
1737464120000|2025-01-21 12:55:20|44.36|44.08|44.36|44.08|44.36|44.08|44.35|44.07|7
1737464130000|2025-01-21 12:55:30|44.35|44.07|44.34|44.06|44.35|44.07|44.34|44.06|2
1737464150000|2025-01-21 12:55:50|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|4
1737464160000|2025-01-21 12:56:00|44.33|44.05|44.32|44.04|44.33|44.05|44.31|44.03|4
1737464170000|2025-01-21 12:56:10|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|4
1737464180000|2025-01-21 12:56:20|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|2
1737464200000|2025-01-21 12:56:40|44.31|44.03|44.31|44.03|44.31|44.03|44.31|44.03|1
1737464210000|2025-01-21 12:56:50|44.3|44.02|44.3|44.02|44.3|44.02|44.3|44.02|1
1737464220000|2025-01-21 12:57:00|44.29|44.01|44.27|43.99|44.29|44.01|44.26|43.98|5
1737464240000|2025-01-21 12:57:20|44.28|44|44.27|43.99|44.28|44|44.27|43.99|2
1737464250000|2025-01-21 12:57:30|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737464270000|2025-01-21 12:57:50|44.25|43.97|44.26|43.98|44.26|43.98|44.25|43.97|6
1737464280000|2025-01-21 12:58:00|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737464290000|2025-01-21 12:58:10|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737464300000|2025-01-21 12:58:20|44.27|43.99|44.27|43.99|44.27|43.99|44.27|43.99|1
1737464320000|2025-01-21 12:58:40|44.26|43.98|44.25|43.97|44.27|43.99|44.25|43.97|6
1737464340000|2025-01-21 12:59:00|44.24|43.96|44.24|43.96|44.25|43.97|44.24|43.96|3
1737464350000|2025-01-21 12:59:10|44.25|43.97|44.27|43.99|44.27|43.99|44.25|43.97|3
1737464360000|2025-01-21 12:59:20|44.26|43.98|44.27|43.99|44.27|43.99|44.26|43.98|2
1737464380000|2025-01-21 12:59:40|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737464390000|2025-01-21 12:59:50|44.27|43.99|44.26|43.98|44.27|43.99|44.26|43.98|2
1737464400000|2025-01-21 13:00:00|44.25|43.97|44.26|43.98|44.28|44|44.25|43.97|9
1737464410000|2025-01-21 13:00:10|44.25|43.97|44.21|43.93|44.25|43.97|44.21|43.93|7
1737464420000|2025-01-21 13:00:20|44.22|43.94|44.23|43.95|44.23|43.95|44.21|43.93|8
1737464430000|2025-01-21 13:00:30|44.24|43.96|44.28|44|44.28|44|44.24|43.96|13
1737464440000|2025-01-21 13:00:40|44.27|43.99|44.27|43.99|44.27|43.99|44.27|43.99|1
1737464450000|2025-01-21 13:00:50|44.28|44|44.31|44.03|44.31|44.03|44.28|44|4
1737464460000|2025-01-21 13:01:00|44.3|44.02|44.27|43.99|44.3|44.02|44.27|43.99|5
1737464470000|2025-01-21 13:01:10|44.28|44|44.3|44.02|44.3|44.02|44.27|43.99|7
1737464490000|2025-01-21 13:01:30|44.32|44.04|44.3|44.02|44.32|44.04|44.3|44.02|5
1737464500000|2025-01-21 13:01:40|44.28|44|44.26|43.98|44.28|44|44.26|43.98|3
1737464510000|2025-01-21 13:01:50|44.25|43.97|44.25|43.97|44.26|43.98|44.25|43.97|5
1737464520000|2025-01-21 13:02:00|44.24|43.96|44.27|43.99|44.27|43.99|44.24|43.96|4
1737464530000|2025-01-21 13:02:10|44.26|43.98|44.28|44|44.29|44.01|44.26|43.98|5
1737464540000|2025-01-21 13:02:20|44.29|44.01|44.3|44.02|44.3|44.02|44.29|44.01|2
1737464550000|2025-01-21 13:02:30|44.29|44.01|44.25|43.97|44.29|44.01|44.25|43.97|4
1737464560000|2025-01-21 13:02:40|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737464570000|2025-01-21 13:02:50|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737464580000|2025-01-21 13:03:00|44.26|43.98|44.23|43.95|44.26|43.98|44.21|43.93|8
1737464590000|2025-01-21 13:03:10|44.22|43.94|44.22|43.94|44.22|43.94|44.2|43.92|6
1737464600000|2025-01-21 13:03:20|44.21|43.93|44.22|43.94|44.22|43.94|44.21|43.93|4
1737464610000|2025-01-21 13:03:30|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|2
1737464620000|2025-01-21 13:03:40|44.19|43.91|44.17|43.89|44.19|43.91|44.17|43.89|3
1737464630000|2025-01-21 13:03:50|44.18|43.9|44.16|43.88|44.19|43.91|44.16|43.88|5
1737464640000|2025-01-21 13:04:00|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737464650000|2025-01-21 13:04:10|44.14|43.86|44.13|43.85|44.15|43.87|44.13|43.85|5
1737464660000|2025-01-21 13:04:20|44.14|43.86|44.13|43.85|44.14|43.86|44.13|43.85|4
1737464670000|2025-01-21 13:04:30|44.14|43.86|44.11|43.83|44.14|43.86|44.11|43.83|6
1737464680000|2025-01-21 13:04:40|44.12|43.84|44.12|43.84|44.13|43.85|44.12|43.84|5
1737464690000|2025-01-21 13:04:50|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|4
1737464700000|2025-01-21 13:05:00|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|6
1737464710000|2025-01-21 13:05:10|44.11|43.83|44.11|43.83|44.12|43.84|44.1|43.82|5
1737464720000|2025-01-21 13:05:20|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737464730000|2025-01-21 13:05:30|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737464740000|2025-01-21 13:05:40|44.05|43.77|44.05|43.77|44.05|43.77|44.03|43.75|5
1737464750000|2025-01-21 13:05:50|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737464760000|2025-01-21 13:06:00|44.03|43.75|44|43.72|44.04|43.76|44|43.72|8
1737464770000|2025-01-21 13:06:10|44.01|43.73|44|43.72|44.01|43.73|43.99|43.71|6
1737464780000|2025-01-21 13:06:20|44.01|43.73|44.05|43.77|44.05|43.77|44.01|43.73|5
1737464790000|2025-01-21 13:06:30|44.06|43.78|44.08|43.8|44.09|43.81|44.05|43.77|9
1737464800000|2025-01-21 13:06:40|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|12
1737464810000|2025-01-21 13:06:50|44.09|43.81|44.07|43.79|44.09|43.81|44.07|43.79|5
1737464820000|2025-01-21 13:07:00|44.06|43.78|44.01|43.73|44.06|43.78|43.99|43.71|10
1737464830000|2025-01-21 13:07:10|44|43.72|44.05|43.77|44.06|43.78|44|43.72|10
1737464840000|2025-01-21 13:07:20|44.06|43.78|43.99|43.71|44.06|43.78|43.99|43.71|6
1737464850000|2025-01-21 13:07:30|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|7
1737464860000|2025-01-21 13:07:40|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737464870000|2025-01-21 13:07:50|43.95|43.67|43.93|43.65|43.96|43.68|43.93|43.65|5
1737464880000|2025-01-21 13:08:00|43.92|43.64|43.9|43.62|43.93|43.65|43.9|43.62|4
1737464890000|2025-01-21 13:08:10|43.89|43.61|43.91|43.63|43.91|43.63|43.89|43.61|3
1737464900000|2025-01-21 13:08:20|43.93|43.65|43.9|43.62|43.95|43.67|43.9|43.62|11
1737464910000|2025-01-21 13:08:30|43.89|43.61|43.9|43.62|43.9|43.62|43.89|43.61|4
1737464920000|2025-01-21 13:08:40|43.91|43.63|43.91|43.63|43.91|43.63|43.88|43.6|5
1737464930000|2025-01-21 13:08:50|43.9|43.62|43.89|43.61|43.91|43.63|43.89|43.61|3
1737464940000|2025-01-21 13:09:00|43.9|43.62|43.89|43.61|43.91|43.63|43.89|43.61|4
1737464960000|2025-01-21 13:09:20|43.86|43.58|43.87|43.59|43.87|43.59|43.86|43.58|2
1737464970000|2025-01-21 13:09:30|43.88|43.6|43.91|43.63|43.91|43.63|43.88|43.6|6
1737464980000|2025-01-21 13:09:40|43.9|43.62|43.89|43.61|43.91|43.63|43.89|43.61|6
1737464990000|2025-01-21 13:09:50|43.9|43.62|43.93|43.65|43.97|43.69|43.9|43.62|11
1737465000000|2025-01-21 13:10:00|43.92|43.64|44|43.72|44.01|43.73|43.92|43.64|14
1737465010000|2025-01-21 13:10:10|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|3
1737465020000|2025-01-21 13:10:20|44|43.72|44.04|43.76|44.04|43.76|44|43.72|5
1737465030000|2025-01-21 13:10:30|44.05|43.77|44.02|43.74|44.05|43.77|44.02|43.74|3
1737465040000|2025-01-21 13:10:40|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737465050000|2025-01-21 13:10:50|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737465060000|2025-01-21 13:11:00|44.05|43.77|44.04|43.76|44.06|43.78|44.04|43.76|10
1737465070000|2025-01-21 13:11:10|44.05|43.77|44.06|43.78|44.06|43.78|44.04|43.76|4
1737465080000|2025-01-21 13:11:20|44.07|43.79|44.07|43.79|44.09|43.81|44.07|43.79|7
1737465090000|2025-01-21 13:11:30|44.08|43.8|44.08|43.8|44.08|43.8|44.07|43.79|9
1737465100000|2025-01-21 13:11:40|44.09|43.81|44.06|43.78|44.09|43.81|44.05|43.77|6
1737465110000|2025-01-21 13:11:50|44.07|43.79|44.06|43.78|44.07|43.79|44.05|43.77|8
1737465120000|2025-01-21 13:12:00|44.05|43.77|44.05|43.77|44.05|43.77|44.02|43.74|5
1737465130000|2025-01-21 13:12:10|44.04|43.76|44.05|43.77|44.05|43.77|44.03|43.75|8
1737465140000|2025-01-21 13:12:20|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|3
1737465150000|2025-01-21 13:12:30|44.03|43.75|44.03|43.75|44.03|43.75|44.02|43.74|7
1737465160000|2025-01-21 13:12:40|44.02|43.74|44.01|43.73|44.03|43.75|44|43.72|6
1737465170000|2025-01-21 13:12:50|44.02|43.74|44|43.72|44.02|43.74|44|43.72|3
1737465180000|2025-01-21 13:13:00|44.01|43.73|44|43.72|44.02|43.74|44|43.72|4
1737465190000|2025-01-21 13:13:10|44.01|43.73|44.02|43.74|44.04|43.76|44.01|43.73|8
1737465200000|2025-01-21 13:13:20|44.03|43.75|44.04|43.76|44.04|43.76|44.02|43.74|6
1737465210000|2025-01-21 13:13:30|44.03|43.75|44.01|43.73|44.03|43.75|44|43.72|8
1737465220000|2025-01-21 13:13:40|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|8
1737465230000|2025-01-21 13:13:50|44.02|43.74|44.03|43.75|44.04|43.76|44.02|43.74|6
1737465240000|2025-01-21 13:14:00|44.04|43.76|44.06|43.78|44.06|43.78|44.04|43.76|3
1737465250000|2025-01-21 13:14:10|44.05|43.77|44.06|43.78|44.06|43.78|44.04|43.76|4
1737465260000|2025-01-21 13:14:20|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|3
1737465270000|2025-01-21 13:14:30|44.06|43.78|44.04|43.76|44.07|43.79|44.04|43.76|7
1737465280000|2025-01-21 13:14:40|44.05|43.77|44.04|43.76|44.06|43.78|44.04|43.76|6
1737465290000|2025-01-21 13:14:50|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|9
1737465300000|2025-01-21 13:15:00|44.02|43.74|44.03|43.75|44.03|43.75|44.01|43.73|8
1737465310000|2025-01-21 13:15:10|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|4
1737465320000|2025-01-21 13:15:20|44.07|43.79|44.11|43.83|44.11|43.83|44.07|43.79|3
1737465330000|2025-01-21 13:15:30|44.12|43.84|44.14|43.86|44.14|43.86|44.11|43.83|5
1737465340000|2025-01-21 13:15:40|44.13|43.85|44.15|43.87|44.15|43.87|44.13|43.85|7
1737465350000|2025-01-21 13:15:50|44.14|43.86|44.14|43.86|44.15|43.87|44.12|43.84|11
1737465360000|2025-01-21 13:16:00|44.15|43.87|44.16|43.88|44.16|43.88|44.13|43.85|12
1737465370000|2025-01-21 13:16:10|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|6
1737465390000|2025-01-21 13:16:30|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|6
1737465400000|2025-01-21 13:16:40|44.15|43.87|44.17|43.89|44.17|43.89|44.15|43.87|3
1737465410000|2025-01-21 13:16:50|44.16|43.88|44.21|43.93|44.21|43.93|44.16|43.88|6
1737465420000|2025-01-21 13:17:00|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737465430000|2025-01-21 13:17:10|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|4
1737465440000|2025-01-21 13:17:20|44.21|43.93|44.21|43.93|44.21|43.93|44.19|43.91|5
1737465450000|2025-01-21 13:17:30|44.2|43.92|44.22|43.94|44.23|43.95|44.2|43.92|7
1737465460000|2025-01-21 13:17:40|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|8
1737465470000|2025-01-21 13:17:50|44.23|43.95|44.2|43.92|44.23|43.95|44.2|43.92|4
1737465480000|2025-01-21 13:18:00|44.19|43.91|44.22|43.94|44.22|43.94|44.19|43.91|6
1737465500000|2025-01-21 13:18:20|44.21|43.93|44.21|43.93|44.22|43.94|44.21|43.93|3
1737465510000|2025-01-21 13:18:30|44.2|43.92|44.22|43.94|44.23|43.95|44.2|43.92|5
1737465520000|2025-01-21 13:18:40|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737465540000|2025-01-21 13:19:00|44.24|43.96|44.26|43.98|44.26|43.98|44.24|43.96|2
1737465550000|2025-01-21 13:19:10|44.27|43.99|44.27|43.99|44.27|43.99|44.27|43.99|1
1737465560000|2025-01-21 13:19:20|44.26|43.98|44.21|43.93|44.26|43.98|44.21|43.93|8
1737465570000|2025-01-21 13:19:30|44.22|43.94|44.21|43.93|44.22|43.94|44.21|43.93|4
1737465580000|2025-01-21 13:19:40|44.22|43.94|44.24|43.96|44.25|43.97|44.22|43.94|6
1737465590000|2025-01-21 13:19:50|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|2
1737465600000|2025-01-21 13:20:00|44.2|43.92|44.18|43.9|44.2|43.92|44.18|43.9|3
1737465610000|2025-01-21 13:20:10|44.16|43.88|44.2|43.92|44.2|43.92|44.16|43.88|9
1737465620000|2025-01-21 13:20:20|44.19|43.91|44.2|43.92|44.2|43.92|44.19|43.91|4
1737465630000|2025-01-21 13:20:30|44.19|43.91|44.18|43.9|44.19|43.91|44.18|43.9|2
1737465640000|2025-01-21 13:20:40|44.17|43.89|44.17|43.89|44.18|43.9|44.16|43.88|5
1737465650000|2025-01-21 13:20:50|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737465660000|2025-01-21 13:21:00|44.17|43.89|44.2|43.92|44.2|43.92|44.17|43.89|4
1737465670000|2025-01-21 13:21:10|44.19|43.91|44.17|43.89|44.19|43.91|44.16|43.88|12
1737465680000|2025-01-21 13:21:20|44.18|43.9|44.21|43.93|44.21|43.93|44.18|43.9|6
1737465690000|2025-01-21 13:21:30|44.2|43.92|44.19|43.91|44.2|43.92|44.18|43.9|6
1737465700000|2025-01-21 13:21:40|44.2|43.92|44.23|43.95|44.23|43.95|44.2|43.92|8
1737465710000|2025-01-21 13:21:50|44.24|43.96|44.25|43.97|44.25|43.97|44.24|43.96|2
1737465720000|2025-01-21 13:22:00|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737465730000|2025-01-21 13:22:10|44.23|43.95|44.21|43.93|44.23|43.95|44.21|43.93|4
1737465740000|2025-01-21 13:22:20|44.2|43.92|44.23|43.95|44.23|43.95|44.2|43.92|6
1737465750000|2025-01-21 13:22:30|44.22|43.94|44.19|43.91|44.22|43.94|44.19|43.91|4
1737465760000|2025-01-21 13:22:40|44.18|43.9|44.17|43.89|44.2|43.92|44.17|43.89|14
1737465770000|2025-01-21 13:22:50|44.18|43.9|44.19|43.91|44.19|43.91|44.18|43.9|2
1737465780000|2025-01-21 13:23:00|44.18|43.9|44.19|43.91|44.21|43.93|44.17|43.89|12
1737465790000|2025-01-21 13:23:10|44.18|43.9|44.18|43.9|44.19|43.91|44.18|43.9|5
1737465800000|2025-01-21 13:23:20|44.19|43.91|44.2|43.92|44.21|43.93|44.19|43.91|8
1737465810000|2025-01-21 13:23:30|44.21|43.93|44.19|43.91|44.21|43.93|44.19|43.91|3
1737465820000|2025-01-21 13:23:40|44.2|43.92|44.18|43.9|44.2|43.92|44.18|43.9|7
1737465830000|2025-01-21 13:23:50|44.19|43.91|44.14|43.86|44.19|43.91|44.14|43.86|11
1737465840000|2025-01-21 13:24:00|44.13|43.85|44.11|43.83|44.14|43.86|44.11|43.83|7
1737465850000|2025-01-21 13:24:10|44.12|43.84|44.1|43.82|44.12|43.84|44.1|43.82|5
1737465860000|2025-01-21 13:24:20|44.09|43.81|44.12|43.84|44.12|43.84|44.09|43.81|6
1737465870000|2025-01-21 13:24:30|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|4
1737465880000|2025-01-21 13:24:40|44.11|43.83|44.13|43.85|44.13|43.85|44.11|43.83|3
1737465890000|2025-01-21 13:24:50|44.14|43.86|44.12|43.84|44.14|43.86|44.11|43.83|5
1737465900000|2025-01-21 13:25:00|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|2
1737465910000|2025-01-21 13:25:10|44.11|43.83|44.12|43.84|44.12|43.84|44.1|43.82|4
1737465930000|2025-01-21 13:25:30|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737465940000|2025-01-21 13:25:40|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|5
1737465950000|2025-01-21 13:25:50|44.11|43.83|44.08|43.8|44.11|43.83|44.07|43.79|6
1737465960000|2025-01-21 13:26:00|44.09|43.81|44.1|43.82|44.11|43.83|44.09|43.81|4
1737465970000|2025-01-21 13:26:10|44.09|43.81|44.09|43.81|44.09|43.81|44.08|43.8|3
1737465980000|2025-01-21 13:26:20|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737465990000|2025-01-21 13:26:30|44.06|43.78|44|43.72|44.06|43.78|43.99|43.71|8
1737466000000|2025-01-21 13:26:40|43.99|43.71|43.98|43.7|43.99|43.71|43.97|43.69|4
1737466010000|2025-01-21 13:26:50|43.99|43.71|44.01|43.73|44.01|43.73|43.99|43.71|3
1737466020000|2025-01-21 13:27:00|44.02|43.74|43.98|43.7|44.02|43.74|43.98|43.7|6
1737466030000|2025-01-21 13:27:10|43.97|43.69|43.94|43.66|43.97|43.69|43.94|43.66|4
1737466040000|2025-01-21 13:27:20|43.95|43.67|44|43.72|44|43.72|43.95|43.67|9
1737466050000|2025-01-21 13:27:30|43.99|43.71|43.96|43.68|43.99|43.71|43.96|43.68|5
1737466060000|2025-01-21 13:27:40|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737466070000|2025-01-21 13:27:50|43.95|43.67|43.99|43.71|43.99|43.71|43.95|43.67|7
1737466080000|2025-01-21 13:28:00|43.98|43.7|43.98|43.7|43.99|43.71|43.98|43.7|3
1737466090000|2025-01-21 13:28:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737466100000|2025-01-21 13:28:20|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|3
1737466110000|2025-01-21 13:28:30|43.97|43.69|43.99|43.71|43.99|43.71|43.97|43.69|5
1737466130000|2025-01-21 13:28:50|44|43.72|44.02|43.74|44.02|43.74|44|43.72|5
1737466140000|2025-01-21 13:29:00|44.03|43.75|44.06|43.78|44.06|43.78|44.03|43.75|4
1737466150000|2025-01-21 13:29:10|44.05|43.77|44.04|43.76|44.06|43.78|44.04|43.76|4
1737466160000|2025-01-21 13:29:20|44.03|43.75|44.03|43.75|44.04|43.76|44.03|43.75|5
1737466170000|2025-01-21 13:29:30|44.02|43.74|44|43.72|44.02|43.74|44|43.72|7
1737466180000|2025-01-21 13:29:40|44.01|43.73|43.99|43.71|44.01|43.73|43.99|43.71|5
1737466200000|2025-01-21 13:30:00|43.98|43.7|43.99|43.71|43.99|43.71|43.97|43.69|4
1737466210000|2025-01-21 13:30:10|44|43.72|43.98|43.7|44.01|43.73|43.98|43.7|7
1737466220000|2025-01-21 13:30:20|43.97|43.69|43.97|43.69|43.98|43.7|43.97|43.69|3
1737466230000|2025-01-21 13:30:30|43.98|43.7|43.96|43.68|43.99|43.71|43.96|43.68|5
1737466240000|2025-01-21 13:30:40|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|5
1737466250000|2025-01-21 13:30:50|43.94|43.66|43.92|43.64|43.94|43.66|43.92|43.64|5
1737466260000|2025-01-21 13:31:00|43.93|43.65|43.95|43.67|43.95|43.67|43.93|43.65|9
1737466270000|2025-01-21 13:31:10|43.96|43.68|43.94|43.66|43.97|43.69|43.93|43.65|13
1737466280000|2025-01-21 13:31:20|43.95|43.67|43.99|43.71|43.99|43.71|43.95|43.67|4
1737466290000|2025-01-21 13:31:30|44|43.72|43.99|43.71|44|43.72|43.97|43.69|8
1737466300000|2025-01-21 13:31:40|43.98|43.7|44|43.72|44|43.72|43.97|43.69|7
1737466310000|2025-01-21 13:31:50|44.01|43.73|44.02|43.74|44.03|43.75|44.01|43.73|4
1737466320000|2025-01-21 13:32:00|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|6
1737466330000|2025-01-21 13:32:10|44.02|43.74|44|43.72|44.02|43.74|43.99|43.71|4
1737466340000|2025-01-21 13:32:20|44.01|43.73|44.01|43.73|44.02|43.74|44.01|43.73|7
1737466350000|2025-01-21 13:32:30|44.02|43.74|44.03|43.75|44.04|43.76|44.01|43.73|8
1737466360000|2025-01-21 13:32:40|44.04|43.76|44|43.72|44.04|43.76|44|43.72|5
1737466380000|2025-01-21 13:33:00|44.01|43.73|44|43.72|44.01|43.73|44|43.72|4
1737466400000|2025-01-21 13:33:20|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737466410000|2025-01-21 13:33:30|44|43.72|44|43.72|44|43.72|43.99|43.71|3
1737466420000|2025-01-21 13:33:40|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|3
1737466430000|2025-01-21 13:33:50|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737466440000|2025-01-21 13:34:00|44.02|43.74|44.03|43.75|44.04|43.76|44.02|43.74|5
1737466450000|2025-01-21 13:34:10|44.02|43.74|44.04|43.76|44.05|43.77|44.02|43.74|7
1737466460000|2025-01-21 13:34:20|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737466470000|2025-01-21 13:34:30|44.05|43.77|44.07|43.79|44.07|43.79|44.05|43.77|3
1737466480000|2025-01-21 13:34:40|44.06|43.78|44.06|43.78|44.07|43.79|44.06|43.78|5
1737466490000|2025-01-21 13:34:50|44.07|43.79|44.08|43.8|44.08|43.8|44.06|43.78|4
1737466500000|2025-01-21 13:35:00|44.07|43.79|44.09|43.81|44.09|43.81|44.07|43.79|3
1737466510000|2025-01-21 13:35:10|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|3
1737466520000|2025-01-21 13:35:20|44.11|43.83|44.11|43.83|44.14|43.86|44.11|43.83|11
1737466530000|2025-01-21 13:35:30|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737466540000|2025-01-21 13:35:40|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|4
1737466550000|2025-01-21 13:35:50|44.1|43.82|44.08|43.8|44.1|43.82|44.07|43.79|5
1737466560000|2025-01-21 13:36:00|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|4
1737466570000|2025-01-21 13:36:10|44.09|43.81|44.09|43.81|44.09|43.81|44.08|43.8|5
1737466580000|2025-01-21 13:36:20|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737466590000|2025-01-21 13:36:30|44.1|43.82|44.09|43.81|44.1|43.82|44.08|43.8|4
1737466600000|2025-01-21 13:36:40|44.08|43.8|44.04|43.76|44.09|43.81|44.04|43.76|9
1737466610000|2025-01-21 13:36:50|44.05|43.77|44.03|43.75|44.05|43.77|44.03|43.75|11
1737466630000|2025-01-21 13:37:10|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737466640000|2025-01-21 13:37:20|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737466650000|2025-01-21 13:37:30|44.01|43.73|43.98|43.7|44.01|43.73|43.98|43.7|5
1737466660000|2025-01-21 13:37:40|43.99|43.71|44.03|43.75|44.03|43.75|43.98|43.7|7
1737466670000|2025-01-21 13:37:50|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737466680000|2025-01-21 13:38:00|44.02|43.74|44.04|43.76|44.04|43.76|44|43.72|9
1737466690000|2025-01-21 13:38:10|44.03|43.75|44.07|43.79|44.07|43.79|44.03|43.75|7
1737466700000|2025-01-21 13:38:20|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737466710000|2025-01-21 13:38:30|44.08|43.8|44.08|43.8|44.09|43.81|44.06|43.78|9
1737466720000|2025-01-21 13:38:40|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|3
1737466740000|2025-01-21 13:39:00|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|3
1737466750000|2025-01-21 13:39:10|44.05|43.77|44.06|43.78|44.08|43.8|44.05|43.77|8
1737466770000|2025-01-21 13:39:30|44.07|43.79|44.09|43.81|44.09|43.81|44.07|43.79|3
1737466780000|2025-01-21 13:39:40|44.08|43.8|44.08|43.8|44.09|43.81|44.07|43.79|5
1737466790000|2025-01-21 13:39:50|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|4
1737466800000|2025-01-21 13:40:00|44.07|43.79|44.05|43.77|44.07|43.79|44.05|43.77|3
1737466810000|2025-01-21 13:40:10|44.06|43.78|44.13|43.85|44.14|43.86|44.06|43.78|9
1737466820000|2025-01-21 13:40:20|44.12|43.84|44.08|43.8|44.12|43.84|44.08|43.8|11
1737466830000|2025-01-21 13:40:30|44.07|43.79|44.01|43.73|44.07|43.79|44.01|43.73|11
1737466840000|2025-01-21 13:40:40|44|43.72|44.02|43.74|44.03|43.75|44|43.72|9
1737466850000|2025-01-21 13:40:50|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|4
1737466860000|2025-01-21 13:41:00|44.03|43.75|44|43.72|44.03|43.75|44|43.72|7
1737466870000|2025-01-21 13:41:10|44.01|43.73|44|43.72|44.01|43.73|43.99|43.71|4
1737466880000|2025-01-21 13:41:20|44.01|43.73|44.01|43.73|44.02|43.74|44.01|43.73|3
1737466890000|2025-01-21 13:41:30|44.02|43.74|44.02|43.74|44.04|43.76|44.01|43.73|11
1737466900000|2025-01-21 13:41:40|44.01|43.73|44.03|43.75|44.03|43.75|44.01|43.73|3
1737466920000|2025-01-21 13:42:00|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737466930000|2025-01-21 13:42:10|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|4
1737466940000|2025-01-21 13:42:20|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737466950000|2025-01-21 13:42:30|44.03|43.75|44.03|43.75|44.03|43.75|44.01|43.73|9
1737466960000|2025-01-21 13:42:40|44.02|43.74|44.06|43.78|44.06|43.78|44.02|43.74|9
1737466970000|2025-01-21 13:42:50|44.07|43.79|44.1|43.82|44.1|43.82|44.07|43.79|4
1737466980000|2025-01-21 13:43:00|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|6
1737466990000|2025-01-21 13:43:10|44.11|43.83|44.11|43.83|44.11|43.83|44.1|43.82|7
1737467000000|2025-01-21 13:43:20|44.12|43.84|44.13|43.85|44.13|43.85|44.12|43.84|2
1737467010000|2025-01-21 13:43:30|44.12|43.84|44.13|43.85|44.13|43.85|44.12|43.84|6
1737467020000|2025-01-21 13:43:40|44.12|43.84|44.13|43.85|44.13|43.85|44.12|43.84|6
1737467030000|2025-01-21 13:43:50|44.12|43.84|44.09|43.81|44.12|43.84|44.09|43.81|6
1737467040000|2025-01-21 13:44:00|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|3
1737467050000|2025-01-21 13:44:10|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|2
1737467060000|2025-01-21 13:44:20|44.13|43.85|44.15|43.87|44.15|43.87|44.12|43.84|5
1737467080000|2025-01-21 13:44:40|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|7
1737467090000|2025-01-21 13:44:50|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|4
1737467100000|2025-01-21 13:45:00|44.15|43.87|44.16|43.88|44.16|43.88|44.14|43.86|6
1737467110000|2025-01-21 13:45:10|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|2
1737467120000|2025-01-21 13:45:20|44.17|43.89|44.22|43.94|44.22|43.94|44.17|43.89|5
1737467130000|2025-01-21 13:45:30|44.21|43.93|44.2|43.92|44.22|43.94|44.19|43.91|6
1737467140000|2025-01-21 13:45:40|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|4
1737467150000|2025-01-21 13:45:50|44.21|43.93|44.24|43.96|44.24|43.96|44.21|43.93|4
1737467160000|2025-01-21 13:46:00|44.23|43.95|44.23|43.95|44.24|43.96|44.22|43.94|7
1737467170000|2025-01-21 13:46:10|44.22|43.94|44.2|43.92|44.22|43.94|44.2|43.92|9
1737467180000|2025-01-21 13:46:20|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737467190000|2025-01-21 13:46:30|44.2|43.92|44.2|43.92|44.2|43.92|44.2|43.92|1
1737467210000|2025-01-21 13:46:50|44.19|43.91|44.18|43.9|44.2|43.92|44.18|43.9|4
1737467220000|2025-01-21 13:47:00|44.19|43.91|44.22|43.94|44.22|43.94|44.19|43.91|3
1737467230000|2025-01-21 13:47:10|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|2
1737467240000|2025-01-21 13:47:20|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|2
1737467250000|2025-01-21 13:47:30|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|2
1737467260000|2025-01-21 13:47:40|44.19|43.91|44.21|43.93|44.21|43.93|44.19|43.91|5
1737467270000|2025-01-21 13:47:50|44.22|43.94|44.23|43.95|44.23|43.95|44.22|43.94|10
1737467280000|2025-01-21 13:48:00|44.22|43.94|44.22|43.94|44.23|43.95|44.21|43.93|5
1737467290000|2025-01-21 13:48:10|44.21|43.93|44.22|43.94|44.22|43.94|44.21|43.93|6
1737467310000|2025-01-21 13:48:30|44.21|43.93|44.19|43.91|44.21|43.93|44.19|43.91|3
1737467320000|2025-01-21 13:48:40|44.2|43.92|44.21|43.93|44.23|43.95|44.2|43.92|8
1737467330000|2025-01-21 13:48:50|44.22|43.94|44.21|43.93|44.22|43.94|44.21|43.93|4
1737467340000|2025-01-21 13:49:00|44.2|43.92|44.2|43.92|44.21|43.93|44.2|43.92|3
1737467350000|2025-01-21 13:49:10|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|2
1737467360000|2025-01-21 13:49:20|44.19|43.91|44.18|43.9|44.19|43.91|44.18|43.9|2
1737467380000|2025-01-21 13:49:40|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737467390000|2025-01-21 13:49:50|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|8
1737467400000|2025-01-21 13:50:00|44.18|43.9|44.16|43.88|44.18|43.9|44.16|43.88|3
1737467410000|2025-01-21 13:50:10|44.17|43.89|44.18|43.9|44.18|43.9|44.16|43.88|4
1737467420000|2025-01-21 13:50:20|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737467430000|2025-01-21 13:50:30|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737467440000|2025-01-21 13:50:40|44.15|43.87|44.15|43.87|44.16|43.88|44.15|43.87|7
1737467450000|2025-01-21 13:50:50|44.14|43.86|44.14|43.86|44.14|43.86|44.13|43.85|3
1737467460000|2025-01-21 13:51:00|44.13|43.85|44.12|43.84|44.13|43.85|44.11|43.83|4
1737467470000|2025-01-21 13:51:10|44.13|43.85|44.12|43.84|44.13|43.85|44.12|43.84|2
1737467480000|2025-01-21 13:51:20|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|2
1737467490000|2025-01-21 13:51:30|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737467510000|2025-01-21 13:51:50|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737467520000|2025-01-21 13:52:00|44.07|43.79|44.1|43.82|44.11|43.83|44.07|43.79|6
1737467530000|2025-01-21 13:52:10|44.11|43.83|44.09|43.81|44.11|43.83|44.09|43.81|5
1737467540000|2025-01-21 13:52:20|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|6
1737467550000|2025-01-21 13:52:30|44.06|43.78|44.03|43.75|44.06|43.78|44.03|43.75|6
1737467560000|2025-01-21 13:52:40|44.02|43.74|44.02|43.74|44.02|43.74|44|43.72|4
1737467570000|2025-01-21 13:52:50|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737467580000|2025-01-21 13:53:00|44|43.72|44|43.72|44|43.72|43.99|43.71|3
1737467590000|2025-01-21 13:53:10|43.99|43.71|44|43.72|44|43.72|43.99|43.71|4
1737467600000|2025-01-21 13:53:20|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|3
1737467610000|2025-01-21 13:53:30|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737467620000|2025-01-21 13:53:40|44.03|43.75|44.03|43.75|44.04|43.76|44.03|43.75|3
1737467630000|2025-01-21 13:53:50|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737467640000|2025-01-21 13:54:00|44.04|43.76|44.04|43.76|44.04|43.76|44.03|43.75|5
1737467650000|2025-01-21 13:54:10|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737467660000|2025-01-21 13:54:20|44.06|43.78|44.04|43.76|44.06|43.78|44.04|43.76|5
1737467670000|2025-01-21 13:54:30|44.05|43.77|44.07|43.79|44.07|43.79|44.05|43.77|4
1737467690000|2025-01-21 13:54:50|44.08|43.8|44.07|43.79|44.09|43.81|44.07|43.79|4
1737467700000|2025-01-21 13:55:00|44.08|43.8|44.08|43.8|44.09|43.81|44.07|43.79|5
1737467710000|2025-01-21 13:55:10|44.09|43.81|44.11|43.83|44.11|43.83|44.09|43.81|9
1737467720000|2025-01-21 13:55:20|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737467730000|2025-01-21 13:55:30|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|4
1737467740000|2025-01-21 13:55:40|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737467750000|2025-01-21 13:55:50|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737467760000|2025-01-21 13:56:00|44.06|43.78|44.04|43.76|44.06|43.78|44.04|43.76|3
1737467770000|2025-01-21 13:56:10|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737467780000|2025-01-21 13:56:20|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|4
1737467790000|2025-01-21 13:56:30|44.04|43.76|44.06|43.78|44.06|43.78|44.04|43.76|3
1737467800000|2025-01-21 13:56:40|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737467810000|2025-01-21 13:56:50|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737467820000|2025-01-21 13:57:00|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737467830000|2025-01-21 13:57:10|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|6
1737467840000|2025-01-21 13:57:20|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737467850000|2025-01-21 13:57:30|44.03|43.75|44.03|43.75|44.04|43.76|44.03|43.75|5
1737467860000|2025-01-21 13:57:40|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|7
1737467870000|2025-01-21 13:57:50|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|4
1737467880000|2025-01-21 13:58:00|44.03|43.75|44.04|43.76|44.04|43.76|44.02|43.74|3
1737467890000|2025-01-21 13:58:10|44.03|43.75|44.02|43.74|44.04|43.76|44.02|43.74|6
1737467900000|2025-01-21 13:58:20|44.03|43.75|44.03|43.75|44.03|43.75|44.02|43.74|7
1737467910000|2025-01-21 13:58:30|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737467920000|2025-01-21 13:58:40|44.01|43.73|43.99|43.71|44.02|43.74|43.99|43.71|5
1737467930000|2025-01-21 13:58:50|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737467940000|2025-01-21 13:59:00|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737467950000|2025-01-21 13:59:10|43.96|43.68|43.99|43.71|43.99|43.71|43.96|43.68|4
1737467960000|2025-01-21 13:59:20|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737467970000|2025-01-21 13:59:30|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737467980000|2025-01-21 13:59:40|44|43.72|44|43.72|44.01|43.73|44|43.72|3
1737468000000|2025-01-21 14:00:00|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737468010000|2025-01-21 14:00:10|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737468020000|2025-01-21 14:00:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737468030000|2025-01-21 14:00:30|43.96|43.68|43.94|43.66|43.96|43.68|43.94|43.66|3
1737468040000|2025-01-21 14:00:40|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737468050000|2025-01-21 14:00:50|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737468060000|2025-01-21 14:01:00|43.95|43.67|43.92|43.64|43.95|43.67|43.91|43.63|8
1737468070000|2025-01-21 14:01:10|43.91|43.63|43.93|43.65|43.93|43.65|43.91|43.63|9
1737468080000|2025-01-21 14:01:20|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737468090000|2025-01-21 14:01:30|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737468100000|2025-01-21 14:01:40|43.91|43.63|43.87|43.59|43.91|43.63|43.87|43.59|9
1737468110000|2025-01-21 14:01:50|43.86|43.58|43.87|43.59|43.87|43.59|43.85|43.57|4
1737468120000|2025-01-21 14:02:00|43.88|43.6|43.86|43.58|43.89|43.61|43.86|43.58|5
1737468130000|2025-01-21 14:02:10|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737468140000|2025-01-21 14:02:20|43.84|43.56|43.85|43.57|43.85|43.57|43.84|43.56|2
1737468150000|2025-01-21 14:02:30|43.87|43.59|43.87|43.59|43.88|43.6|43.87|43.59|5
1737468160000|2025-01-21 14:02:40|43.86|43.58|43.85|43.57|43.86|43.58|43.84|43.56|4
1737468170000|2025-01-21 14:02:50|43.84|43.56|43.82|43.54|43.84|43.56|43.82|43.54|3
1737468180000|2025-01-21 14:03:00|43.81|43.53|43.77|43.49|43.81|43.53|43.77|43.49|7
1737468190000|2025-01-21 14:03:10|43.78|43.5|43.83|43.55|43.83|43.55|43.78|43.5|7
1737468200000|2025-01-21 14:03:20|43.82|43.54|43.84|43.56|43.86|43.58|43.82|43.54|7
1737468210000|2025-01-21 14:03:30|43.85|43.57|43.85|43.57|43.85|43.57|43.84|43.56|3
1737468220000|2025-01-21 14:03:40|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737468230000|2025-01-21 14:03:50|43.82|43.54|43.86|43.58|43.86|43.58|43.82|43.54|9
1737468240000|2025-01-21 14:04:00|43.87|43.59|43.9|43.62|43.91|43.63|43.87|43.59|6
1737468250000|2025-01-21 14:04:10|43.91|43.63|43.9|43.62|43.92|43.64|43.89|43.61|8
1737468260000|2025-01-21 14:04:20|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|4
1737468270000|2025-01-21 14:04:30|43.91|43.63|43.9|43.62|43.92|43.64|43.9|43.62|4
1737468280000|2025-01-21 14:04:40|43.91|43.63|43.91|43.63|43.92|43.64|43.89|43.61|7
1737468290000|2025-01-21 14:04:50|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737468300000|2025-01-21 14:05:00|43.9|43.62|43.92|43.64|43.92|43.64|43.89|43.61|9
1737468310000|2025-01-21 14:05:10|43.91|43.63|43.89|43.61|43.91|43.63|43.88|43.6|7
1737468320000|2025-01-21 14:05:20|43.9|43.62|43.91|43.63|43.92|43.64|43.9|43.62|4
1737468340000|2025-01-21 14:05:40|43.92|43.64|43.94|43.66|43.95|43.67|43.92|43.64|5
1737468350000|2025-01-21 14:05:50|43.95|43.67|43.97|43.69|43.98|43.7|43.95|43.67|7
1737468360000|2025-01-21 14:06:00|43.96|43.68|43.96|43.68|43.96|43.68|43.95|43.67|3
1737468370000|2025-01-21 14:06:10|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737468380000|2025-01-21 14:06:20|43.94|43.66|43.9|43.62|43.94|43.66|43.9|43.62|5
1737468390000|2025-01-21 14:06:30|43.89|43.61|43.86|43.58|43.89|43.61|43.86|43.58|4
1737468400000|2025-01-21 14:06:40|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|4
1737468410000|2025-01-21 14:06:50|43.85|43.57|43.86|43.58|43.86|43.58|43.84|43.56|5
1737468420000|2025-01-21 14:07:00|43.87|43.59|43.87|43.59|43.87|43.59|43.85|43.57|7
1737468430000|2025-01-21 14:07:10|43.88|43.6|43.88|43.6|43.88|43.6|43.85|43.57|7
1737468440000|2025-01-21 14:07:20|43.87|43.59|43.87|43.59|43.87|43.59|43.85|43.57|5
1737468450000|2025-01-21 14:07:30|43.88|43.6|43.85|43.57|43.88|43.6|43.85|43.57|6
1737468460000|2025-01-21 14:07:40|43.84|43.56|43.85|43.57|43.85|43.57|43.84|43.56|2
1737468470000|2025-01-21 14:07:50|43.86|43.58|43.86|43.58|43.87|43.59|43.85|43.57|5
1737468480000|2025-01-21 14:08:00|43.85|43.57|43.82|43.54|43.85|43.57|43.82|43.54|6
1737468490000|2025-01-21 14:08:10|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|4
1737468500000|2025-01-21 14:08:20|43.81|43.53|43.79|43.51|43.81|43.53|43.79|43.51|5
1737468510000|2025-01-21 14:08:30|43.8|43.52|43.76|43.48|43.8|43.52|43.76|43.48|5
1737468520000|2025-01-21 14:08:40|43.75|43.47|43.72|43.44|43.75|43.47|43.72|43.44|5
1737468530000|2025-01-21 14:08:50|43.71|43.43|43.73|43.45|43.73|43.45|43.71|43.43|9
1737468540000|2025-01-21 14:09:00|43.72|43.44|43.73|43.45|43.73|43.45|43.72|43.44|8
1737468550000|2025-01-21 14:09:10|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|2
1737468560000|2025-01-21 14:09:20|43.72|43.44|43.73|43.45|43.73|43.45|43.72|43.44|4
1737468580000|2025-01-21 14:09:40|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737468590000|2025-01-21 14:09:50|43.69|43.41|43.71|43.43|43.72|43.44|43.69|43.41|11
1737468600000|2025-01-21 14:10:00|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737468610000|2025-01-21 14:10:10|43.69|43.41|43.67|43.39|43.69|43.41|43.67|43.39|3
1737468620000|2025-01-21 14:10:20|43.68|43.4|43.71|43.43|43.71|43.43|43.68|43.4|6
1737468630000|2025-01-21 14:10:30|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|4
1737468640000|2025-01-21 14:10:40|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737468650000|2025-01-21 14:10:50|43.71|43.43|43.72|43.44|43.72|43.44|43.71|43.43|4
1737468660000|2025-01-21 14:11:00|43.73|43.45|43.74|43.46|43.75|43.47|43.73|43.45|6
1737468670000|2025-01-21 14:11:10|43.73|43.45|43.73|43.45|43.74|43.46|43.73|43.45|7
1737468680000|2025-01-21 14:11:20|43.72|43.44|43.74|43.46|43.74|43.46|43.72|43.44|9
1737468690000|2025-01-21 14:11:30|43.73|43.45|43.75|43.47|43.75|43.47|43.73|43.45|3
1737468700000|2025-01-21 14:11:40|43.76|43.48|43.78|43.5|43.78|43.5|43.76|43.48|3
1737468710000|2025-01-21 14:11:50|43.77|43.49|43.74|43.46|43.77|43.49|43.74|43.46|3
1737468720000|2025-01-21 14:12:00|43.75|43.47|43.74|43.46|43.75|43.47|43.74|43.46|2
1737468730000|2025-01-21 14:12:10|43.75|43.47|43.76|43.48|43.76|43.48|43.75|43.47|2
1737468740000|2025-01-21 14:12:20|43.77|43.49|43.77|43.49|43.78|43.5|43.76|43.48|5
1737468750000|2025-01-21 14:12:30|43.78|43.5|43.76|43.48|43.78|43.5|43.76|43.48|3
1737468760000|2025-01-21 14:12:40|43.77|43.49|43.78|43.5|43.78|43.5|43.76|43.48|4
1737468770000|2025-01-21 14:12:50|43.77|43.49|43.77|43.49|43.77|43.49|43.77|43.49|1
1737468780000|2025-01-21 14:13:00|43.76|43.48|43.75|43.47|43.76|43.48|43.75|43.47|2
1737468790000|2025-01-21 14:13:10|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|2
1737468810000|2025-01-21 14:13:30|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737468830000|2025-01-21 14:13:50|43.79|43.51|43.78|43.5|43.79|43.51|43.78|43.5|2
1737468840000|2025-01-21 14:14:00|43.79|43.51|43.77|43.49|43.79|43.51|43.77|43.49|3
1737468850000|2025-01-21 14:14:10|43.76|43.48|43.78|43.5|43.78|43.5|43.76|43.48|5
1737468860000|2025-01-21 14:14:20|43.79|43.51|43.8|43.52|43.8|43.52|43.79|43.51|2
1737468870000|2025-01-21 14:14:30|43.81|43.53|43.81|43.53|43.81|43.53|43.81|43.53|1
1737468900000|2025-01-21 14:15:00|43.82|43.54|43.86|43.58|43.86|43.58|43.82|43.54|5
1737468910000|2025-01-21 14:15:10|43.85|43.57|43.86|43.58|43.86|43.58|43.84|43.56|6
1737468920000|2025-01-21 14:15:20|43.87|43.59|43.9|43.62|43.9|43.62|43.87|43.59|4
1737468930000|2025-01-21 14:15:30|43.91|43.63|43.94|43.66|43.94|43.66|43.91|43.63|6
1737468940000|2025-01-21 14:15:40|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737468950000|2025-01-21 14:15:50|43.95|43.67|43.93|43.65|43.95|43.67|43.93|43.65|3
1737468960000|2025-01-21 14:16:00|43.92|43.64|43.9|43.62|43.92|43.64|43.9|43.62|3
1737468970000|2025-01-21 14:16:10|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737468980000|2025-01-21 14:16:20|43.91|43.63|43.89|43.61|43.91|43.63|43.89|43.61|3
1737468990000|2025-01-21 14:16:30|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737469000000|2025-01-21 14:16:40|43.88|43.6|43.91|43.63|43.91|43.63|43.88|43.6|6
1737469010000|2025-01-21 14:16:50|43.9|43.62|43.88|43.6|43.9|43.62|43.87|43.59|4
1737469020000|2025-01-21 14:17:00|43.89|43.61|43.88|43.6|43.91|43.63|43.88|43.6|6
1737469030000|2025-01-21 14:17:10|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737469040000|2025-01-21 14:17:20|43.86|43.58|43.87|43.59|43.87|43.59|43.86|43.58|2
1737469050000|2025-01-21 14:17:30|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737469060000|2025-01-21 14:17:40|43.87|43.59|43.86|43.58|43.87|43.59|43.86|43.58|2
1737469080000|2025-01-21 14:18:00|43.88|43.6|43.9|43.62|43.9|43.62|43.88|43.6|2
1737469090000|2025-01-21 14:18:10|43.89|43.61|43.88|43.6|43.91|43.63|43.88|43.6|6
1737469100000|2025-01-21 14:18:20|43.89|43.61|43.87|43.59|43.89|43.61|43.87|43.59|3
1737469110000|2025-01-21 14:18:30|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|2
1737469120000|2025-01-21 14:18:40|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737469130000|2025-01-21 14:18:50|43.85|43.57|43.82|43.54|43.85|43.57|43.82|43.54|4
1737469140000|2025-01-21 14:19:00|43.81|43.53|43.83|43.55|43.84|43.56|43.81|43.53|7
1737469150000|2025-01-21 14:19:10|43.82|43.54|43.82|43.54|43.82|43.54|43.81|43.53|3
1737469160000|2025-01-21 14:19:20|43.81|43.53|43.81|43.53|43.81|43.53|43.81|43.53|1
1737469170000|2025-01-21 14:19:30|43.82|43.54|43.84|43.56|43.84|43.56|43.82|43.54|3
1737469180000|2025-01-21 14:19:40|43.85|43.57|43.88|43.6|43.88|43.6|43.85|43.57|4
1737469190000|2025-01-21 14:19:50|43.89|43.61|43.89|43.61|43.89|43.61|43.88|43.6|5
1737469200000|2025-01-21 14:20:00|43.88|43.6|43.91|43.63|43.91|43.63|43.88|43.6|4
1737469210000|2025-01-21 14:20:10|43.92|43.64|43.9|43.62|43.92|43.64|43.89|43.61|5
1737469220000|2025-01-21 14:20:20|43.91|43.63|43.93|43.65|43.93|43.65|43.91|43.63|5
1737469230000|2025-01-21 14:20:30|43.92|43.64|43.9|43.62|43.92|43.64|43.9|43.62|3
1737469240000|2025-01-21 14:20:40|43.89|43.61|43.89|43.61|43.9|43.62|43.89|43.61|3
1737469250000|2025-01-21 14:20:50|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737469260000|2025-01-21 14:21:00|43.89|43.61|43.9|43.62|43.9|43.62|43.89|43.61|2
1737469270000|2025-01-21 14:21:10|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737469290000|2025-01-21 14:21:30|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737469300000|2025-01-21 14:21:40|43.91|43.63|43.91|43.63|43.92|43.64|43.9|43.62|9
1737469310000|2025-01-21 14:21:50|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737469320000|2025-01-21 14:22:00|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|4
1737469330000|2025-01-21 14:22:10|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737469340000|2025-01-21 14:22:20|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|4
1737469350000|2025-01-21 14:22:30|43.97|43.69|44.06|43.78|44.06|43.78|43.97|43.69|8
1737469360000|2025-01-21 14:22:40|44.07|43.79|44.1|43.82|44.1|43.82|44.07|43.79|6
1737469370000|2025-01-21 14:22:50|44.09|43.81|44.1|43.82|44.11|43.83|44.09|43.81|4
1737469380000|2025-01-21 14:23:00|44.09|43.81|44.02|43.74|44.09|43.81|44.02|43.74|8
1737469390000|2025-01-21 14:23:10|44.03|43.75|44.05|43.77|44.06|43.78|44.02|43.74|9
1737469400000|2025-01-21 14:23:20|44.06|43.78|44.07|43.79|44.08|43.8|44.06|43.78|4
1737469410000|2025-01-21 14:23:30|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737469420000|2025-01-21 14:23:40|44.09|43.81|44.05|43.77|44.09|43.81|44.05|43.77|4
1737469430000|2025-01-21 14:23:50|44.06|43.78|44.08|43.8|44.08|43.8|44.06|43.78|6
1737469440000|2025-01-21 14:24:00|44.07|43.79|44.05|43.77|44.08|43.8|44.05|43.77|11
1737469450000|2025-01-21 14:24:10|44.04|43.76|44|43.72|44.05|43.77|43.99|43.71|12
1737469460000|2025-01-21 14:24:20|43.99|43.71|44.03|43.75|44.03|43.75|43.99|43.71|8
1737469470000|2025-01-21 14:24:30|44.04|43.76|44.06|43.78|44.06|43.78|44.03|43.75|7
1737469480000|2025-01-21 14:24:40|44.05|43.77|44.04|43.76|44.05|43.77|44.02|43.74|5
1737469490000|2025-01-21 14:24:50|44.05|43.77|44.05|43.77|44.05|43.77|44.04|43.76|9
1737469500000|2025-01-21 14:25:00|44.07|43.79|44.08|43.8|44.09|43.81|44.07|43.79|6
1737469510000|2025-01-21 14:25:10|44.07|43.79|44.08|43.8|44.08|43.8|44.05|43.77|6
1737469520000|2025-01-21 14:25:20|44.09|43.81|44.1|43.82|44.1|43.82|44.08|43.8|8
1737469530000|2025-01-21 14:25:30|44.09|43.81|44.09|43.81|44.09|43.81|44.07|43.79|11
1737469540000|2025-01-21 14:25:40|44.1|43.82|44.14|43.86|44.14|43.86|44.1|43.82|10
1737469550000|2025-01-21 14:25:50|44.15|43.87|44.18|43.9|44.18|43.9|44.12|43.84|12
1737469560000|2025-01-21 14:26:00|44.19|43.91|44.18|43.9|44.2|43.92|44.18|43.9|6
1737469570000|2025-01-21 14:26:10|44.17|43.89|44.14|43.86|44.17|43.89|44.11|43.83|8
1737469580000|2025-01-21 14:26:20|44.13|43.85|44.16|43.88|44.17|43.89|44.12|43.84|11
1737469590000|2025-01-21 14:26:30|44.17|43.89|44.16|43.88|44.17|43.89|44.15|43.87|6
1737469600000|2025-01-21 14:26:40|44.15|43.87|44.1|43.82|44.15|43.87|44.1|43.82|7
1737469610000|2025-01-21 14:26:50|44.11|43.83|44.1|43.82|44.12|43.84|44.1|43.82|6
1737469620000|2025-01-21 14:27:00|44.09|43.81|44.12|43.84|44.12|43.84|44.09|43.81|8
1737469630000|2025-01-21 14:27:10|44.13|43.85|44.09|43.81|44.13|43.85|44.09|43.81|5
1737469640000|2025-01-21 14:27:20|44.08|43.8|44.04|43.76|44.08|43.8|44.03|43.75|11
1737469650000|2025-01-21 14:27:30|44.03|43.75|44.05|43.77|44.05|43.77|44.02|43.74|9
1737469660000|2025-01-21 14:27:40|44.06|43.78|44.07|43.79|44.08|43.8|44.04|43.76|11
1737469670000|2025-01-21 14:27:50|44.06|43.78|44.05|43.77|44.06|43.78|44.02|43.74|8
1737469680000|2025-01-21 14:28:00|44.04|43.76|44.04|43.76|44.04|43.76|44.01|43.73|11
1737469690000|2025-01-21 14:28:10|44.03|43.75|44.05|43.77|44.05|43.77|44.02|43.74|16
1737469700000|2025-01-21 14:28:20|44.04|43.76|44.03|43.75|44.05|43.77|44.03|43.75|8
1737469710000|2025-01-21 14:28:30|44.04|43.76|44.03|43.75|44.05|43.77|44.03|43.75|6
1737469720000|2025-01-21 14:28:40|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|3
1737469730000|2025-01-21 14:28:50|44.05|43.77|44.06|43.78|44.07|43.79|44.05|43.77|4
1737469740000|2025-01-21 14:29:00|44.07|43.79|44.06|43.78|44.07|43.79|44.04|43.76|10
1737469760000|2025-01-21 14:29:20|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737469770000|2025-01-21 14:29:30|44.08|43.8|44.11|43.83|44.11|43.83|44.08|43.8|6
1737469780000|2025-01-21 14:29:40|44.12|43.84|44.11|43.83|44.13|43.85|44.1|43.82|8
1737469790000|2025-01-21 14:29:50|44.1|43.82|44.08|43.8|44.1|43.82|44.07|43.79|5
1737469800000|2025-01-21 14:30:00|44.09|43.81|44.03|43.75|44.1|43.82|44.03|43.75|13
1737469810000|2025-01-21 14:30:10|44.04|43.76|44.02|43.74|44.04|43.76|44.01|43.73|7
1737469820000|2025-01-21 14:30:20|44.01|43.73|44.01|43.73|44.02|43.74|44|43.72|7
1737469830000|2025-01-21 14:30:30|44|43.72|44|43.72|44.01|43.73|43.99|43.71|5
1737469840000|2025-01-21 14:30:40|44.01|43.73|43.98|43.7|44.02|43.74|43.97|43.69|14
1737469850000|2025-01-21 14:30:50|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737469860000|2025-01-21 14:31:00|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|4
1737469880000|2025-01-21 14:31:20|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737469900000|2025-01-21 14:31:40|43.94|43.66|43.91|43.63|43.94|43.66|43.91|43.63|4
1737469910000|2025-01-21 14:31:50|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|4
1737469920000|2025-01-21 14:32:00|43.9|43.62|43.84|43.56|43.9|43.62|43.84|43.56|11
1737469930000|2025-01-21 14:32:10|43.83|43.55|43.79|43.51|43.83|43.55|43.78|43.5|9
1737469940000|2025-01-21 14:32:20|43.78|43.5|43.8|43.52|43.81|43.53|43.77|43.49|6
1737469950000|2025-01-21 14:32:30|43.81|43.53|43.76|43.48|43.82|43.54|43.75|43.47|14
1737469960000|2025-01-21 14:32:40|43.77|43.49|43.78|43.5|43.8|43.52|43.77|43.49|8
1737469970000|2025-01-21 14:32:50|43.79|43.51|43.75|43.47|43.79|43.51|43.75|43.47|9
1737469980000|2025-01-21 14:33:00|43.76|43.48|43.76|43.48|43.79|43.51|43.76|43.48|11
1737469990000|2025-01-21 14:33:10|43.75|43.47|43.74|43.46|43.75|43.47|43.7|43.42|11
1737470000000|2025-01-21 14:33:20|43.73|43.45|43.82|43.54|43.82|43.54|43.73|43.45|11
1737470010000|2025-01-21 14:33:30|43.81|43.53|43.78|43.5|43.82|43.54|43.77|43.49|13
1737470020000|2025-01-21 14:33:40|43.77|43.49|43.74|43.46|43.77|43.49|43.74|43.46|3
1737470030000|2025-01-21 14:33:50|43.75|43.47|43.76|43.48|43.76|43.48|43.75|43.47|4
1737470040000|2025-01-21 14:34:00|43.77|43.49|43.8|43.52|43.8|43.52|43.75|43.47|14
1737470050000|2025-01-21 14:34:10|43.78|43.5|43.75|43.47|43.78|43.5|43.75|43.47|9
1737470060000|2025-01-21 14:34:20|43.76|43.48|43.76|43.48|43.76|43.48|43.74|43.46|7
1737470070000|2025-01-21 14:34:30|43.75|43.47|43.72|43.44|43.78|43.5|43.72|43.44|14
1737470080000|2025-01-21 14:34:40|43.71|43.43|43.67|43.39|43.71|43.43|43.66|43.38|11
1737470090000|2025-01-21 14:34:50|43.68|43.4|43.66|43.38|43.69|43.41|43.66|43.38|11
1737470100000|2025-01-21 14:35:00|43.65|43.37|43.62|43.34|43.65|43.37|43.62|43.34|6
1737470110000|2025-01-21 14:35:10|43.61|43.33|43.51|43.23|43.61|43.33|43.5|43.22|14
1737470120000|2025-01-21 14:35:20|43.52|43.24|43.49|43.21|43.52|43.24|43.47|43.19|13
1737470130000|2025-01-21 14:35:30|43.5|43.22|43.53|43.25|43.59|43.31|43.5|43.22|14
1737470140000|2025-01-21 14:35:40|43.54|43.26|43.6|43.32|43.61|43.33|43.5|43.22|16
1737470150000|2025-01-21 14:35:50|43.58|43.3|43.53|43.25|43.58|43.3|43.52|43.24|10
1737470160000|2025-01-21 14:36:00|43.52|43.24|43.46|43.18|43.54|43.26|43.45|43.17|17
1737470170000|2025-01-21 14:36:10|43.47|43.19|43.49|43.21|43.49|43.21|43.44|43.16|14
1737470180000|2025-01-21 14:36:20|43.48|43.2|43.46|43.18|43.48|43.2|43.44|43.16|14
1737470190000|2025-01-21 14:36:30|43.47|43.19|43.4|43.12|43.47|43.19|43.4|43.12|13
1737470200000|2025-01-21 14:36:40|43.41|43.13|43.45|43.17|43.48|43.2|43.41|43.13|14
1737470210000|2025-01-21 14:36:50|43.44|43.16|43.39|43.11|43.44|43.16|43.39|43.11|10
1737470220000|2025-01-21 14:37:00|43.4|43.12|43.33|43.05|43.4|43.12|43.3|43.02|18
1737470230000|2025-01-21 14:37:10|43.32|43.04|43.32|43.04|43.33|43.05|43.28|43|17
1737470240000|2025-01-21 14:37:20|43.33|43.05|43.34|43.06|43.36|43.08|43.33|43.05|9
1737470250000|2025-01-21 14:37:30|43.32|43.04|43.43|43.15|43.45|43.17|43.32|43.04|17
1737470260000|2025-01-21 14:37:40|43.42|43.14|43.41|43.13|43.42|43.14|43.37|43.09|17
1737470270000|2025-01-21 14:37:50|43.42|43.14|43.39|43.11|43.42|43.14|43.35|43.07|19
1737470280000|2025-01-21 14:38:00|43.38|43.1|43.44|43.16|43.44|43.16|43.35|43.07|19
1737470290000|2025-01-21 14:38:10|43.43|43.15|43.38|43.1|43.43|43.15|43.38|43.1|14
1737470300000|2025-01-21 14:38:20|43.39|43.11|43.38|43.1|43.42|43.14|43.37|43.09|11
1737470310000|2025-01-21 14:38:30|43.36|43.08|43.35|43.07|43.37|43.09|43.33|43.05|14
1737470320000|2025-01-21 14:38:40|43.34|43.06|43.37|43.09|43.38|43.1|43.34|43.06|10
1737470330000|2025-01-21 14:38:50|43.36|43.08|43.35|43.07|43.36|43.08|43.32|43.04|8
1737470340000|2025-01-21 14:39:00|43.36|43.08|43.43|43.15|43.43|43.15|43.36|43.08|18
1737470350000|2025-01-21 14:39:10|43.44|43.16|43.46|43.18|43.47|43.19|43.43|43.15|14
1737470360000|2025-01-21 14:39:20|43.47|43.19|43.41|43.13|43.47|43.19|43.4|43.12|17
1737470370000|2025-01-21 14:39:30|43.42|43.14|43.43|43.15|43.45|43.17|43.41|43.13|11
1737470380000|2025-01-21 14:39:40|43.42|43.14|43.4|43.12|43.43|43.15|43.38|43.1|11
1737470390000|2025-01-21 14:39:50|43.39|43.11|43.37|43.09|43.4|43.12|43.37|43.09|7
1737470400000|2025-01-21 14:40:00|43.38|43.1|43.3|43.02|43.38|43.1|43.3|43.02|13
1737470410000|2025-01-21 14:40:10|43.28|43|43.33|43.05|43.33|43.05|43.27|42.99|16
1737470420000|2025-01-21 14:40:20|43.34|43.06|43.32|43.04|43.35|43.07|43.31|43.03|11
1737470430000|2025-01-21 14:40:30|43.31|43.03|43.3|43.02|43.31|43.03|43.29|43.01|8
1737470440000|2025-01-21 14:40:40|43.31|43.03|43.32|43.04|43.32|43.04|43.29|43.01|16
1737470450000|2025-01-21 14:40:50|43.31|43.03|43.41|43.13|43.41|43.13|43.3|43.02|13
1737470460000|2025-01-21 14:41:00|43.42|43.14|43.47|43.19|43.49|43.21|43.42|43.14|19
1737470470000|2025-01-21 14:41:10|43.48|43.2|43.43|43.15|43.49|43.21|43.43|43.15|10
1737470480000|2025-01-21 14:41:20|43.42|43.14|43.41|43.13|43.46|43.18|43.41|43.13|15
1737470490000|2025-01-21 14:41:30|43.42|43.14|43.46|43.18|43.46|43.18|43.42|43.14|9
1737470500000|2025-01-21 14:41:40|43.47|43.19|43.47|43.19|43.49|43.21|43.46|43.18|15
1737470510000|2025-01-21 14:41:50|43.48|43.2|43.46|43.18|43.49|43.21|43.44|43.16|20
1737470520000|2025-01-21 14:42:00|43.47|43.19|43.43|43.15|43.49|43.21|43.43|43.15|13
1737470530000|2025-01-21 14:42:10|43.44|43.16|43.48|43.2|43.49|43.21|43.44|43.16|15
1737470540000|2025-01-21 14:42:20|43.49|43.21|43.62|43.34|43.62|43.34|43.49|43.21|13
1737470550000|2025-01-21 14:42:30|43.61|43.33|43.62|43.34|43.62|43.34|43.6|43.32|14
1737470560000|2025-01-21 14:42:40|43.63|43.35|43.64|43.36|43.66|43.38|43.63|43.35|8
1737470570000|2025-01-21 14:42:50|43.63|43.35|43.63|43.35|43.64|43.36|43.61|43.33|11
1737470580000|2025-01-21 14:43:00|43.62|43.34|43.56|43.28|43.62|43.34|43.56|43.28|13
1737470590000|2025-01-21 14:43:10|43.57|43.29|43.6|43.32|43.62|43.34|43.57|43.29|12
1737470600000|2025-01-21 14:43:20|43.59|43.31|43.63|43.35|43.63|43.35|43.59|43.31|5
1737470610000|2025-01-21 14:43:30|43.62|43.34|43.62|43.34|43.63|43.35|43.58|43.3|16
1737470620000|2025-01-21 14:43:40|43.63|43.35|43.62|43.34|43.65|43.37|43.59|43.31|16
1737470630000|2025-01-21 14:43:50|43.63|43.35|43.68|43.4|43.69|43.41|43.63|43.35|11
1737470640000|2025-01-21 14:44:00|43.67|43.39|43.72|43.44|43.72|43.44|43.66|43.38|16
1737470650000|2025-01-21 14:44:10|43.73|43.45|43.73|43.45|43.74|43.46|43.73|43.45|9
1737470660000|2025-01-21 14:44:20|43.72|43.44|43.72|43.44|43.73|43.45|43.7|43.42|11
1737470670000|2025-01-21 14:44:30|43.73|43.45|43.66|43.38|43.73|43.45|43.65|43.37|8
1737470680000|2025-01-21 14:44:40|43.65|43.37|43.62|43.34|43.65|43.37|43.62|43.34|8
1737470690000|2025-01-21 14:44:50|43.63|43.35|43.62|43.34|43.65|43.37|43.62|43.34|8
1737470700000|2025-01-21 14:45:00|43.61|43.33|43.61|43.33|43.61|43.33|43.57|43.29|15
1737470710000|2025-01-21 14:45:10|43.6|43.32|43.62|43.34|43.62|43.34|43.59|43.31|11
1737470720000|2025-01-21 14:45:20|43.63|43.35|43.66|43.38|43.66|43.38|43.63|43.35|6
1737470730000|2025-01-21 14:45:30|43.65|43.37|43.69|43.41|43.7|43.42|43.65|43.37|9
1737470740000|2025-01-21 14:45:40|43.68|43.4|43.63|43.35|43.68|43.4|43.63|43.35|8
1737470750000|2025-01-21 14:45:50|43.61|43.33|43.56|43.28|43.61|43.33|43.55|43.27|10
1737470760000|2025-01-21 14:46:00|43.55|43.27|43.6|43.32|43.6|43.32|43.54|43.26|14
1737470770000|2025-01-21 14:46:10|43.59|43.31|43.6|43.32|43.61|43.33|43.57|43.29|11
1737470780000|2025-01-21 14:46:20|43.59|43.31|43.55|43.27|43.61|43.33|43.55|43.27|15
1737470790000|2025-01-21 14:46:30|43.54|43.26|43.5|43.22|43.55|43.27|43.5|43.22|13
1737470800000|2025-01-21 14:46:40|43.51|43.23|43.5|43.22|43.51|43.23|43.49|43.21|6
1737470810000|2025-01-21 14:46:50|43.49|43.21|43.42|43.14|43.49|43.21|43.42|43.14|6
1737470820000|2025-01-21 14:47:00|43.43|43.15|43.39|43.11|43.43|43.15|43.37|43.09|15
1737470830000|2025-01-21 14:47:10|43.4|43.12|43.42|43.14|43.43|43.15|43.4|43.12|17
1737470840000|2025-01-21 14:47:20|43.4|43.12|43.41|43.13|43.42|43.14|43.37|43.09|15
1737470850000|2025-01-21 14:47:30|43.42|43.14|43.47|43.19|43.48|43.2|43.42|43.14|12
1737470860000|2025-01-21 14:47:40|43.46|43.18|43.46|43.18|43.5|43.22|43.46|43.18|14
1737470870000|2025-01-21 14:47:50|43.45|43.17|43.52|43.24|43.52|43.24|43.44|43.16|16
1737470880000|2025-01-21 14:48:00|43.54|43.26|43.62|43.34|43.62|43.34|43.54|43.26|11
1737470890000|2025-01-21 14:48:10|43.63|43.35|43.67|43.39|43.69|43.41|43.63|43.35|14
1737470900000|2025-01-21 14:48:20|43.68|43.4|43.67|43.39|43.68|43.4|43.66|43.38|8
1737470910000|2025-01-21 14:48:30|43.66|43.38|43.71|43.43|43.71|43.43|43.66|43.38|10
1737470920000|2025-01-21 14:48:40|43.72|43.44|43.71|43.43|43.72|43.44|43.7|43.42|6
1737470930000|2025-01-21 14:48:50|43.72|43.44|43.73|43.45|43.75|43.47|43.72|43.44|8
1737470940000|2025-01-21 14:49:00|43.74|43.46|43.76|43.48|43.76|43.48|43.72|43.44|14
1737470950000|2025-01-21 14:49:10|43.75|43.47|43.72|43.44|43.78|43.5|43.72|43.44|11
1737470960000|2025-01-21 14:49:20|43.71|43.43|43.75|43.47|43.75|43.47|43.71|43.43|11
1737470970000|2025-01-21 14:49:30|43.74|43.46|43.67|43.39|43.74|43.46|43.67|43.39|5
1737470980000|2025-01-21 14:49:40|43.66|43.38|43.61|43.33|43.68|43.4|43.6|43.32|12
1737470990000|2025-01-21 14:49:50|43.62|43.34|43.63|43.35|43.64|43.36|43.62|43.34|8
1737471000000|2025-01-21 14:50:00|43.64|43.36|43.63|43.35|43.64|43.36|43.62|43.34|6
1737471010000|2025-01-21 14:50:10|43.64|43.36|43.67|43.39|43.67|43.39|43.63|43.35|11
1737471020000|2025-01-21 14:50:20|43.66|43.38|43.61|43.33|43.66|43.38|43.61|43.33|8
1737471030000|2025-01-21 14:50:30|43.59|43.31|43.59|43.31|43.6|43.32|43.59|43.31|5
1737471040000|2025-01-21 14:50:40|43.58|43.3|43.55|43.27|43.58|43.3|43.55|43.27|10
1737471050000|2025-01-21 14:50:50|43.54|43.26|43.5|43.22|43.54|43.26|43.5|43.22|7
1737471060000|2025-01-21 14:51:00|43.51|43.23|43.54|43.26|43.54|43.26|43.48|43.2|16
1737471070000|2025-01-21 14:51:10|43.53|43.25|43.5|43.22|43.53|43.25|43.48|43.2|14
1737471080000|2025-01-21 14:51:20|43.49|43.21|43.5|43.22|43.51|43.23|43.47|43.19|15
1737471090000|2025-01-21 14:51:30|43.51|43.23|43.51|43.23|43.51|43.23|43.48|43.2|12
1737471100000|2025-01-21 14:51:40|43.52|43.24|43.52|43.24|43.52|43.24|43.5|43.22|5
1737471110000|2025-01-21 14:51:50|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|6
1737471120000|2025-01-21 14:52:00|43.51|43.23|43.59|43.31|43.6|43.32|43.51|43.23|14
1737471130000|2025-01-21 14:52:10|43.6|43.32|43.59|43.31|43.62|43.34|43.58|43.3|12
1737471140000|2025-01-21 14:52:20|43.6|43.32|43.61|43.33|43.63|43.35|43.58|43.3|9
1737471150000|2025-01-21 14:52:30|43.6|43.32|43.62|43.34|43.63|43.35|43.6|43.32|11
1737471160000|2025-01-21 14:52:40|43.61|43.33|43.6|43.32|43.62|43.34|43.58|43.3|10
1737471170000|2025-01-21 14:52:50|43.61|43.33|43.62|43.34|43.63|43.35|43.6|43.32|10
1737471180000|2025-01-21 14:53:00|43.63|43.35|43.67|43.39|43.67|43.39|43.6|43.32|13
1737471190000|2025-01-21 14:53:10|43.66|43.38|43.59|43.31|43.66|43.38|43.58|43.3|18
1737471200000|2025-01-21 14:53:20|43.58|43.3|43.55|43.27|43.58|43.3|43.55|43.27|4
1737471210000|2025-01-21 14:53:30|43.54|43.26|43.54|43.26|43.56|43.28|43.54|43.26|9
1737471220000|2025-01-21 14:53:40|43.53|43.25|43.54|43.26|43.54|43.26|43.51|43.23|5
1737471230000|2025-01-21 14:53:50|43.55|43.27|43.54|43.26|43.55|43.27|43.53|43.25|6
1737471240000|2025-01-21 14:54:00|43.53|43.25|43.48|43.2|43.53|43.25|43.48|43.2|9
1737471250000|2025-01-21 14:54:10|43.49|43.21|43.49|43.21|43.5|43.22|43.49|43.21|11
1737471260000|2025-01-21 14:54:20|43.48|43.2|43.5|43.22|43.5|43.22|43.47|43.19|6
1737471270000|2025-01-21 14:54:30|43.51|43.23|43.51|43.23|43.51|43.23|43.5|43.22|5
1737471280000|2025-01-21 14:54:40|43.5|43.22|43.44|43.16|43.51|43.23|43.44|43.16|13
1737471290000|2025-01-21 14:54:50|43.45|43.17|43.48|43.2|43.48|43.2|43.44|43.16|8
1737471300000|2025-01-21 14:55:00|43.49|43.21|43.59|43.31|43.59|43.31|43.49|43.21|15
1737471310000|2025-01-21 14:55:10|43.6|43.32|43.6|43.32|43.6|43.32|43.58|43.3|9
1737471320000|2025-01-21 14:55:20|43.59|43.31|43.5|43.22|43.59|43.31|43.5|43.22|9
1737471330000|2025-01-21 14:55:30|43.51|43.23|43.55|43.27|43.55|43.27|43.5|43.22|12
1737471340000|2025-01-21 14:55:40|43.54|43.26|43.5|43.22|43.54|43.26|43.49|43.21|9
1737471350000|2025-01-21 14:55:50|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|7
1737471360000|2025-01-21 14:56:00|43.52|43.24|43.48|43.2|43.52|43.24|43.48|43.2|8
1737471370000|2025-01-21 14:56:10|43.49|43.21|43.48|43.2|43.51|43.23|43.48|43.2|10
1737471380000|2025-01-21 14:56:20|43.47|43.19|43.43|43.15|43.47|43.19|43.43|43.15|4
1737471390000|2025-01-21 14:56:30|43.44|43.16|43.46|43.18|43.46|43.18|43.43|43.15|13
1737471400000|2025-01-21 14:56:40|43.45|43.17|43.4|43.12|43.45|43.17|43.4|43.12|6
1737471410000|2025-01-21 14:56:50|43.39|43.11|43.41|43.13|43.41|43.13|43.39|43.11|5
1737471420000|2025-01-21 14:57:00|43.42|43.14|43.4|43.12|43.42|43.14|43.39|43.11|7
1737471430000|2025-01-21 14:57:10|43.41|43.13|43.39|43.11|43.42|43.14|43.38|43.1|10
1737471440000|2025-01-21 14:57:20|43.37|43.09|43.34|43.06|43.37|43.09|43.32|43.04|10
1737471450000|2025-01-21 14:57:30|43.33|43.05|43.35|43.07|43.35|43.07|43.33|43.05|7
1737471460000|2025-01-21 14:57:40|43.34|43.06|43.29|43.01|43.35|43.07|43.28|43|11
1737471470000|2025-01-21 14:57:50|43.28|43|43.3|43.02|43.3|43.02|43.28|43|11
1737471480000|2025-01-21 14:58:00|43.31|43.03|43.31|43.03|43.33|43.05|43.29|43.01|13
1737471490000|2025-01-21 14:58:10|43.3|43.02|43.29|43.01|43.3|43.02|43.27|42.99|8
1737471500000|2025-01-21 14:58:20|43.28|43|43.28|43|43.29|43.01|43.26|42.98|11
1737471510000|2025-01-21 14:58:30|43.29|43.01|43.33|43.05|43.35|43.07|43.29|43.01|10
1737471520000|2025-01-21 14:58:40|43.32|43.04|43.33|43.05|43.33|43.05|43.31|43.03|4
1737471530000|2025-01-21 14:58:50|43.32|43.04|43.32|43.04|43.34|43.06|43.31|43.03|10
1737471540000|2025-01-21 14:59:00|43.33|43.05|43.32|43.04|43.33|43.05|43.3|43.02|11
1737471550000|2025-01-21 14:59:10|43.33|43.05|43.39|43.11|43.39|43.11|43.31|43.03|10
1737471560000|2025-01-21 14:59:20|43.4|43.12|43.37|43.09|43.4|43.12|43.36|43.08|6
1737471570000|2025-01-21 14:59:30|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737471580000|2025-01-21 14:59:40|43.38|43.1|43.4|43.12|43.41|43.13|43.38|43.1|5
1737471590000|2025-01-21 14:59:50|43.39|43.11|43.4|43.12|43.4|43.12|43.37|43.09|8
1737471600000|2025-01-21 15:00:00|43.39|43.11|43.39|43.11|43.39|43.11|43.34|43.06|12
1737471610000|2025-01-21 15:00:10|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|8
1737471620000|2025-01-21 15:00:20|43.38|43.1|43.41|43.13|43.41|43.13|43.36|43.08|11
1737471630000|2025-01-21 15:00:30|43.42|43.14|43.44|43.16|43.44|43.16|43.41|43.13|13
1737471640000|2025-01-21 15:00:40|43.45|43.17|43.45|43.17|43.45|43.17|43.43|43.15|7
1737471650000|2025-01-21 15:00:50|43.44|43.16|43.43|43.15|43.45|43.17|43.43|43.15|14
1737471660000|2025-01-21 15:01:00|43.42|43.14|43.48|43.2|43.48|43.2|43.42|43.14|13
1737471670000|2025-01-21 15:01:10|43.49|43.21|43.5|43.22|43.52|43.24|43.49|43.21|16
1737471680000|2025-01-21 15:01:20|43.49|43.21|43.46|43.18|43.5|43.22|43.46|43.18|10
1737471690000|2025-01-21 15:01:30|43.47|43.19|43.43|43.15|43.47|43.19|43.42|43.14|7
1737471700000|2025-01-21 15:01:40|43.44|43.16|43.51|43.23|43.51|43.23|43.44|43.16|10
1737471710000|2025-01-21 15:01:50|43.52|43.24|43.51|43.23|43.54|43.26|43.51|43.23|6
1737471720000|2025-01-21 15:02:00|43.5|43.22|43.52|43.24|43.53|43.25|43.5|43.22|9
1737471730000|2025-01-21 15:02:10|43.51|43.23|43.47|43.19|43.52|43.24|43.43|43.15|14
1737471740000|2025-01-21 15:02:20|43.46|43.18|43.47|43.19|43.49|43.21|43.45|43.17|14
1737471750000|2025-01-21 15:02:30|43.48|43.2|43.5|43.22|43.51|43.23|43.48|43.2|11
1737471760000|2025-01-21 15:02:40|43.49|43.21|43.45|43.17|43.49|43.21|43.43|43.15|12
1737471770000|2025-01-21 15:02:50|43.47|43.19|43.52|43.24|43.52|43.24|43.44|43.16|13
1737471780000|2025-01-21 15:03:00|43.53|43.25|43.55|43.27|43.56|43.28|43.52|43.24|11
1737471790000|2025-01-21 15:03:10|43.54|43.26|43.54|43.26|43.56|43.28|43.54|43.26|7
1737471800000|2025-01-21 15:03:20|43.55|43.27|43.54|43.26|43.55|43.27|43.5|43.22|17
1737471810000|2025-01-21 15:03:30|43.53|43.25|43.44|43.16|43.53|43.25|43.44|43.16|15
1737471820000|2025-01-21 15:03:40|43.43|43.15|43.42|43.14|43.43|43.15|43.4|43.12|14
1737471830000|2025-01-21 15:03:50|43.41|43.13|43.43|43.15|43.43|43.15|43.4|43.12|10
1737471840000|2025-01-21 15:04:00|43.44|43.16|43.44|43.16|43.46|43.18|43.44|43.16|12
1737471850000|2025-01-21 15:04:10|43.43|43.15|43.35|43.07|43.43|43.15|43.35|43.07|14
1737471860000|2025-01-21 15:04:20|43.34|43.06|43.37|43.09|43.39|43.11|43.34|43.06|15
1737471870000|2025-01-21 15:04:30|43.38|43.1|43.33|43.05|43.38|43.1|43.33|43.05|11
1737471880000|2025-01-21 15:04:40|43.34|43.06|43.35|43.07|43.36|43.08|43.33|43.05|12
1737471890000|2025-01-21 15:04:50|43.33|43.05|43.33|43.05|43.35|43.07|43.32|43.04|9
1737471900000|2025-01-21 15:05:00|43.32|43.04|43.38|43.1|43.38|43.1|43.31|43.03|20
1737471910000|2025-01-21 15:05:10|43.39|43.11|43.34|43.06|43.4|43.12|43.34|43.06|7
1737471920000|2025-01-21 15:05:20|43.33|43.05|43.31|43.03|43.34|43.06|43.28|43|13
1737471930000|2025-01-21 15:05:30|43.3|43.02|43.36|43.08|43.36|43.08|43.29|43.01|13
1737471940000|2025-01-21 15:05:40|43.37|43.09|43.36|43.08|43.4|43.12|43.36|43.08|14
1737471950000|2025-01-21 15:05:50|43.35|43.07|43.31|43.03|43.35|43.07|43.3|43.02|15
1737471970000|2025-01-21 15:06:10|43.3|43.02|43.27|42.99|43.3|43.02|43.27|42.99|4
1737471980000|2025-01-21 15:06:20|43.26|42.98|43.2|42.92|43.27|42.99|43.2|42.92|9
1737471990000|2025-01-21 15:06:30|43.21|42.93|43.22|42.94|43.23|42.95|43.2|42.92|8
1737472000000|2025-01-21 15:06:40|43.23|42.95|43.23|42.95|43.24|42.96|43.23|42.95|3
1737472010000|2025-01-21 15:06:50|43.24|42.96|43.23|42.95|43.25|42.97|43.22|42.94|6
1737472020000|2025-01-21 15:07:00|43.21|42.93|43.16|42.88|43.21|42.93|43.15|42.87|9
1737472030000|2025-01-21 15:07:10|43.17|42.89|43.18|42.9|43.18|42.9|43.16|42.88|8
1737472040000|2025-01-21 15:07:20|43.19|42.91|43.26|42.98|43.26|42.98|43.17|42.89|14
1737472050000|2025-01-21 15:07:30|43.25|42.97|43.25|42.97|43.28|43|43.25|42.97|11
1737472060000|2025-01-21 15:07:40|43.24|42.96|43.22|42.94|43.24|42.96|43.2|42.92|8
1737472070000|2025-01-21 15:07:50|43.21|42.93|43.26|42.98|43.26|42.98|43.19|42.91|11
1737472080000|2025-01-21 15:08:00|43.27|42.99|43.33|43.05|43.34|43.06|43.27|42.99|17
1737472090000|2025-01-21 15:08:10|43.34|43.06|43.3|43.02|43.36|43.08|43.3|43.02|10
1737472100000|2025-01-21 15:08:20|43.29|43.01|43.32|43.04|43.32|43.04|43.29|43.01|8
1737472110000|2025-01-21 15:08:30|43.33|43.05|43.36|43.08|43.36|43.08|43.33|43.05|10
1737472120000|2025-01-21 15:08:40|43.35|43.07|43.37|43.09|43.39|43.11|43.35|43.07|13
1737472130000|2025-01-21 15:08:50|43.38|43.1|43.38|43.1|43.42|43.14|43.37|43.09|11
1737472140000|2025-01-21 15:09:00|43.37|43.09|43.33|43.05|43.38|43.1|43.33|43.05|10
1737472150000|2025-01-21 15:09:10|43.32|43.04|43.31|43.03|43.32|43.04|43.28|43|10
1737472160000|2025-01-21 15:09:20|43.33|43.05|43.39|43.11|43.39|43.11|43.33|43.05|9
1737472170000|2025-01-21 15:09:30|43.38|43.1|43.39|43.11|43.39|43.11|43.35|43.07|11
1737472180000|2025-01-21 15:09:40|43.38|43.1|43.35|43.07|43.4|43.12|43.35|43.07|10
1737472190000|2025-01-21 15:09:50|43.36|43.08|43.33|43.05|43.37|43.09|43.33|43.05|6
1737472200000|2025-01-21 15:10:00|43.32|43.04|43.34|43.06|43.35|43.07|43.29|43.01|15
1737472210000|2025-01-21 15:10:10|43.33|43.05|43.36|43.08|43.36|43.08|43.33|43.05|10
1737472220000|2025-01-21 15:10:20|43.35|43.07|43.36|43.08|43.38|43.1|43.33|43.05|17
1737472230000|2025-01-21 15:10:30|43.37|43.09|43.35|43.07|43.4|43.12|43.35|43.07|16
1737472240000|2025-01-21 15:10:40|43.34|43.06|43.4|43.12|43.4|43.12|43.34|43.06|8
1737472250000|2025-01-21 15:10:50|43.41|43.13|43.41|43.13|43.43|43.15|43.4|43.12|13
1737472260000|2025-01-21 15:11:00|43.4|43.12|43.39|43.11|43.42|43.14|43.37|43.09|13
1737472270000|2025-01-21 15:11:10|43.4|43.12|43.4|43.12|43.43|43.15|43.4|43.12|11
1737472280000|2025-01-21 15:11:20|43.38|43.1|43.35|43.07|43.38|43.1|43.34|43.06|5
1737472290000|2025-01-21 15:11:30|43.36|43.08|43.3|43.02|43.36|43.08|43.3|43.02|13
1737472300000|2025-01-21 15:11:40|43.29|43.01|43.32|43.04|43.33|43.05|43.29|43.01|12
1737472310000|2025-01-21 15:11:50|43.31|43.03|43.23|42.95|43.31|43.03|43.23|42.95|9
1737472320000|2025-01-21 15:12:00|43.24|42.96|43.18|42.9|43.24|42.96|43.17|42.89|16
1737472330000|2025-01-21 15:12:10|43.19|42.91|43.22|42.94|43.23|42.95|43.19|42.91|15
1737472340000|2025-01-21 15:12:20|43.23|42.95|43.25|42.97|43.26|42.98|43.21|42.93|13
1737472350000|2025-01-21 15:12:30|43.26|42.98|43.18|42.9|43.26|42.98|43.16|42.88|16
1737472360000|2025-01-21 15:12:40|43.19|42.91|43.18|42.9|43.19|42.91|43.16|42.88|14
1737472370000|2025-01-21 15:12:50|43.17|42.89|43.17|42.89|43.18|42.9|43.16|42.88|9
1737472380000|2025-01-21 15:13:00|43.16|42.88|43.2|42.92|43.24|42.96|43.16|42.88|13
1737472390000|2025-01-21 15:13:10|43.21|42.93|43.16|42.88|43.21|42.93|43.15|42.87|17
1737472400000|2025-01-21 15:13:20|43.17|42.89|43.19|42.91|43.22|42.94|43.17|42.89|8
1737472410000|2025-01-21 15:13:30|43.2|42.92|43.19|42.91|43.2|42.92|43.16|42.88|8
1737472420000|2025-01-21 15:13:40|43.21|42.93|43.17|42.89|43.21|42.93|43.16|42.88|9
1737472430000|2025-01-21 15:13:50|43.18|42.9|43.18|42.9|43.19|42.91|43.17|42.89|11
1737472440000|2025-01-21 15:14:00|43.19|42.91|43.22|42.94|43.23|42.95|43.19|42.91|11
1737472450000|2025-01-21 15:14:10|43.23|42.95|43.25|42.97|43.26|42.98|43.22|42.94|17
1737472460000|2025-01-21 15:14:20|43.24|42.96|43.27|42.99|43.27|42.99|43.24|42.96|9
1737472470000|2025-01-21 15:14:30|43.26|42.98|43.24|42.96|43.28|43|43.24|42.96|17
1737472480000|2025-01-21 15:14:40|43.25|42.97|43.25|42.97|43.27|42.99|43.22|42.94|13
1737472490000|2025-01-21 15:14:50|43.26|42.98|43.3|43.02|43.3|43.02|43.23|42.95|16
1737472500000|2025-01-21 15:15:00|43.31|43.03|43.31|43.03|43.32|43.04|43.31|43.03|3
1737472520000|2025-01-21 15:15:20|43.32|43.04|43.31|43.03|43.32|43.04|43.31|43.03|2
1737472530000|2025-01-21 15:15:30|43.3|43.02|43.33|43.05|43.33|43.05|43.3|43.02|7
1737472540000|2025-01-21 15:15:40|43.34|43.06|43.36|43.08|43.36|43.08|43.33|43.05|7
1737472550000|2025-01-21 15:15:50|43.38|43.1|43.38|43.1|43.38|43.1|43.36|43.08|9
1737472560000|2025-01-21 15:16:00|43.4|43.12|43.42|43.14|43.42|43.14|43.4|43.12|13
1737472570000|2025-01-21 15:16:10|43.43|43.15|43.46|43.18|43.47|43.19|43.43|43.15|8
1737472580000|2025-01-21 15:16:20|43.47|43.19|43.44|43.16|43.47|43.19|43.41|43.13|13
1737472590000|2025-01-21 15:16:30|43.43|43.15|43.42|43.14|43.43|43.15|43.4|43.12|13
1737472600000|2025-01-21 15:16:40|43.41|43.13|43.34|43.06|43.41|43.13|43.32|43.04|15
1737472610000|2025-01-21 15:16:50|43.35|43.07|43.36|43.08|43.36|43.08|43.32|43.04|18
1737472620000|2025-01-21 15:17:00|43.38|43.1|43.42|43.14|43.43|43.15|43.38|43.1|14
1737472630000|2025-01-21 15:17:10|43.43|43.15|43.42|43.14|43.43|43.15|43.41|43.13|12
1737472640000|2025-01-21 15:17:20|43.41|43.13|43.45|43.17|43.46|43.18|43.4|43.12|11
1737472650000|2025-01-21 15:17:30|43.46|43.18|43.47|43.19|43.48|43.2|43.46|43.18|6
1737472660000|2025-01-21 15:17:40|43.48|43.2|43.5|43.22|43.51|43.23|43.48|43.2|5
1737472670000|2025-01-21 15:17:50|43.49|43.21|43.44|43.16|43.49|43.21|43.44|43.16|9
1737472680000|2025-01-21 15:18:00|43.45|43.17|43.47|43.19|43.49|43.21|43.45|43.17|17
1737472690000|2025-01-21 15:18:10|43.46|43.18|43.45|43.17|43.48|43.2|43.45|43.17|6
1737472700000|2025-01-21 15:18:20|43.44|43.16|43.42|43.14|43.44|43.16|43.4|43.12|7
1737472710000|2025-01-21 15:18:30|43.43|43.15|43.45|43.17|43.46|43.18|43.43|43.15|12
1737472720000|2025-01-21 15:18:40|43.46|43.18|43.46|43.18|43.49|43.21|43.45|43.17|11
1737472730000|2025-01-21 15:18:50|43.47|43.19|43.47|43.19|43.48|43.2|43.47|43.19|3
1737472740000|2025-01-21 15:19:00|43.48|43.2|43.52|43.24|43.53|43.25|43.48|43.2|9
1737472750000|2025-01-21 15:19:10|43.51|43.23|43.48|43.2|43.51|43.23|43.48|43.2|6
1737472760000|2025-01-21 15:19:20|43.49|43.21|43.51|43.23|43.52|43.24|43.48|43.2|15
1737472770000|2025-01-21 15:19:30|43.52|43.24|43.5|43.22|43.52|43.24|43.5|43.22|3
1737472780000|2025-01-21 15:19:40|43.49|43.21|43.52|43.24|43.52|43.24|43.49|43.21|3
1737472790000|2025-01-21 15:19:50|43.51|43.23|43.51|43.23|43.51|43.23|43.5|43.22|3
1737472800000|2025-01-21 15:20:00|43.52|43.24|43.51|43.23|43.55|43.27|43.51|43.23|10
1737472810000|2025-01-21 15:20:10|43.52|43.24|43.53|43.25|43.53|43.25|43.5|43.22|8
1737472820000|2025-01-21 15:20:20|43.54|43.26|43.56|43.28|43.56|43.28|43.54|43.26|3
1737472830000|2025-01-21 15:20:30|43.55|43.27|43.55|43.27|43.56|43.28|43.55|43.27|5
1737472840000|2025-01-21 15:20:40|43.56|43.28|43.57|43.29|43.58|43.3|43.56|43.28|8
1737472850000|2025-01-21 15:20:50|43.56|43.28|43.56|43.28|43.57|43.29|43.55|43.27|9
1737472860000|2025-01-21 15:21:00|43.55|43.27|43.52|43.24|43.55|43.27|43.52|43.24|10
1737472870000|2025-01-21 15:21:10|43.53|43.25|43.47|43.19|43.53|43.25|43.47|43.19|13
1737472880000|2025-01-21 15:21:20|43.48|43.2|43.49|43.21|43.49|43.21|43.47|43.19|4
1737472890000|2025-01-21 15:21:30|43.5|43.22|43.49|43.21|43.52|43.24|43.49|43.21|13
1737472900000|2025-01-21 15:21:40|43.5|43.22|43.5|43.22|43.52|43.24|43.5|43.22|9
1737472910000|2025-01-21 15:21:50|43.51|43.23|43.49|43.21|43.53|43.25|43.48|43.2|12
1737472920000|2025-01-21 15:22:00|43.48|43.2|43.42|43.14|43.49|43.21|43.42|43.14|14
1737472930000|2025-01-21 15:22:10|43.43|43.15|43.43|43.15|43.45|43.17|43.42|43.14|18
1737472940000|2025-01-21 15:22:20|43.44|43.16|43.45|43.17|43.46|43.18|43.43|43.15|14
1737472950000|2025-01-21 15:22:30|43.46|43.18|43.51|43.23|43.52|43.24|43.46|43.18|12
1737472960000|2025-01-21 15:22:40|43.5|43.22|43.5|43.22|43.51|43.23|43.5|43.22|5
1737472970000|2025-01-21 15:22:50|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|2
1737472980000|2025-01-21 15:23:00|43.54|43.26|43.57|43.29|43.57|43.29|43.54|43.26|8
1737472990000|2025-01-21 15:23:10|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|4
1737473000000|2025-01-21 15:23:20|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|2
1737473010000|2025-01-21 15:23:30|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737473030000|2025-01-21 15:23:50|43.59|43.31|43.59|43.31|43.59|43.31|43.58|43.3|5
1737473040000|2025-01-21 15:24:00|43.58|43.3|43.61|43.33|43.61|43.33|43.58|43.3|8
1737473050000|2025-01-21 15:24:10|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|2
1737473060000|2025-01-21 15:24:20|43.64|43.36|43.63|43.35|43.65|43.37|43.62|43.34|9
1737473070000|2025-01-21 15:24:30|43.62|43.34|43.61|43.33|43.62|43.34|43.58|43.3|11
1737473080000|2025-01-21 15:24:40|43.6|43.32|43.59|43.31|43.61|43.33|43.59|43.31|6
1737473090000|2025-01-21 15:24:50|43.58|43.3|43.57|43.29|43.59|43.31|43.56|43.28|12
1737473100000|2025-01-21 15:25:00|43.58|43.3|43.59|43.31|43.6|43.32|43.58|43.3|10
1737473110000|2025-01-21 15:25:10|43.6|43.32|43.61|43.33|43.62|43.34|43.6|43.32|8
1737473120000|2025-01-21 15:25:20|43.62|43.34|43.64|43.36|43.65|43.37|43.61|43.33|11
1737473130000|2025-01-21 15:25:30|43.65|43.37|43.62|43.34|43.65|43.37|43.62|43.34|8
1737473140000|2025-01-21 15:25:40|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|12
1737473150000|2025-01-21 15:25:50|43.63|43.35|43.62|43.34|43.64|43.36|43.62|43.34|8
1737473160000|2025-01-21 15:26:00|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|10
1737473170000|2025-01-21 15:26:10|43.61|43.33|43.64|43.36|43.64|43.36|43.6|43.32|14
1737473180000|2025-01-21 15:26:20|43.65|43.37|43.63|43.35|43.65|43.37|43.62|43.34|7
1737473190000|2025-01-21 15:26:30|43.64|43.36|43.64|43.36|43.64|43.36|43.63|43.35|9
1737473200000|2025-01-21 15:26:40|43.65|43.37|43.71|43.43|43.71|43.43|43.65|43.37|7
1737473210000|2025-01-21 15:26:50|43.72|43.44|43.7|43.42|43.72|43.44|43.68|43.4|12
1737473220000|2025-01-21 15:27:00|43.71|43.43|43.7|43.42|43.71|43.43|43.67|43.39|9
1737473230000|2025-01-21 15:27:10|43.69|43.41|43.7|43.42|43.7|43.42|43.68|43.4|4
1737473240000|2025-01-21 15:27:20|43.69|43.41|43.69|43.41|43.69|43.41|43.67|43.39|15
1737473250000|2025-01-21 15:27:30|43.7|43.42|43.72|43.44|43.73|43.45|43.7|43.42|10
1737473260000|2025-01-21 15:27:40|43.73|43.45|43.69|43.41|43.73|43.45|43.68|43.4|13
1737473270000|2025-01-21 15:27:50|43.68|43.4|43.7|43.42|43.71|43.43|43.68|43.4|13
1737473280000|2025-01-21 15:28:00|43.71|43.43|43.72|43.44|43.72|43.44|43.7|43.42|12
1737473290000|2025-01-21 15:28:10|43.73|43.45|43.72|43.44|43.74|43.46|43.72|43.44|18
1737473300000|2025-01-21 15:28:20|43.73|43.45|43.7|43.42|43.73|43.45|43.69|43.41|14
1737473310000|2025-01-21 15:28:30|43.71|43.43|43.71|43.43|43.72|43.44|43.7|43.42|9
1737473320000|2025-01-21 15:28:40|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|2
1737473330000|2025-01-21 15:28:50|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|4
1737473340000|2025-01-21 15:29:00|43.7|43.42|43.67|43.39|43.7|43.42|43.67|43.39|7
1737473350000|2025-01-21 15:29:10|43.68|43.4|43.68|43.4|43.7|43.42|43.67|43.39|17
1737473360000|2025-01-21 15:29:20|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|7
1737473380000|2025-01-21 15:29:40|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|8
1737473400000|2025-01-21 15:30:00|43.7|43.42|43.68|43.4|43.71|43.43|43.68|43.4|7
1737473410000|2025-01-21 15:30:10|43.69|43.41|43.67|43.39|43.69|43.41|43.64|43.36|17
1737473420000|2025-01-21 15:30:20|43.66|43.38|43.68|43.4|43.69|43.41|43.66|43.38|16
1737473430000|2025-01-21 15:30:30|43.67|43.39|43.69|43.41|43.69|43.41|43.66|43.38|13
1737473440000|2025-01-21 15:30:40|43.7|43.42|43.7|43.42|43.71|43.43|43.7|43.42|3
1737473450000|2025-01-21 15:30:50|43.69|43.41|43.65|43.37|43.7|43.42|43.64|43.36|15
1737473460000|2025-01-21 15:31:00|43.64|43.36|43.61|43.33|43.65|43.37|43.6|43.32|7
1737473470000|2025-01-21 15:31:10|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|4
1737473480000|2025-01-21 15:31:20|43.6|43.32|43.62|43.34|43.63|43.35|43.59|43.31|13
1737473490000|2025-01-21 15:31:30|43.61|43.33|43.63|43.35|43.63|43.35|43.6|43.32|7
1737473500000|2025-01-21 15:31:40|43.64|43.36|43.62|43.34|43.65|43.37|43.62|43.34|15
1737473510000|2025-01-21 15:31:50|43.63|43.35|43.6|43.32|43.63|43.35|43.6|43.32|6
1737473520000|2025-01-21 15:32:00|43.61|43.33|43.62|43.34|43.62|43.34|43.6|43.32|10
1737473530000|2025-01-21 15:32:10|43.61|43.33|43.64|43.36|43.64|43.36|43.61|43.33|4
1737473540000|2025-01-21 15:32:20|43.63|43.35|43.67|43.39|43.67|43.39|43.63|43.35|11
1737473550000|2025-01-21 15:32:30|43.68|43.4|43.7|43.42|43.7|43.42|43.68|43.4|3
1737473560000|2025-01-21 15:32:40|43.71|43.43|43.73|43.45|43.73|43.45|43.71|43.43|3
1737473570000|2025-01-21 15:32:50|43.72|43.44|43.71|43.43|43.72|43.44|43.7|43.42|6
1737473580000|2025-01-21 15:33:00|43.72|43.44|43.7|43.42|43.73|43.45|43.69|43.41|11
1737473590000|2025-01-21 15:33:10|43.69|43.41|43.73|43.45|43.73|43.45|43.69|43.41|5
1737473600000|2025-01-21 15:33:20|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|2
1737473610000|2025-01-21 15:33:30|43.74|43.46|43.71|43.43|43.74|43.46|43.71|43.43|8
1737473620000|2025-01-21 15:33:40|43.69|43.41|43.72|43.44|43.72|43.44|43.69|43.41|10
1737473630000|2025-01-21 15:33:50|43.73|43.45|43.73|43.45|43.74|43.46|43.72|43.44|7
1737473640000|2025-01-21 15:34:00|43.74|43.46|43.71|43.43|43.74|43.46|43.7|43.42|12
1737473650000|2025-01-21 15:34:10|43.72|43.44|43.72|43.44|43.72|43.44|43.71|43.43|3
1737473670000|2025-01-21 15:34:30|43.71|43.43|43.66|43.38|43.71|43.43|43.66|43.38|3
1737473680000|2025-01-21 15:34:40|43.65|43.37|43.62|43.34|43.65|43.37|43.62|43.34|4
1737473690000|2025-01-21 15:34:50|43.61|43.33|43.62|43.34|43.63|43.35|43.61|43.33|10
1737473700000|2025-01-21 15:35:00|43.61|43.33|43.55|43.27|43.61|43.33|43.55|43.27|11
1737473710000|2025-01-21 15:35:10|43.54|43.26|43.57|43.29|43.57|43.29|43.53|43.25|6
1737473720000|2025-01-21 15:35:20|43.58|43.3|43.59|43.31|43.59|43.31|43.57|43.29|12
1737473730000|2025-01-21 15:35:30|43.58|43.3|43.55|43.27|43.59|43.31|43.55|43.27|10
1737473740000|2025-01-21 15:35:40|43.56|43.28|43.54|43.26|43.56|43.28|43.53|43.25|9
1737473750000|2025-01-21 15:35:50|43.55|43.27|43.55|43.27|43.55|43.27|43.54|43.26|3
1737473760000|2025-01-21 15:36:00|43.54|43.26|43.51|43.23|43.54|43.26|43.51|43.23|10
1737473770000|2025-01-21 15:36:10|43.52|43.24|43.51|43.23|43.55|43.27|43.51|43.23|10
1737473780000|2025-01-21 15:36:20|43.5|43.22|43.52|43.24|43.53|43.25|43.5|43.22|7
1737473790000|2025-01-21 15:36:30|43.5|43.22|43.5|43.22|43.51|43.23|43.49|43.21|7
1737473800000|2025-01-21 15:36:40|43.49|43.21|43.49|43.21|43.51|43.23|43.49|43.21|7
1737473810000|2025-01-21 15:36:50|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|4
1737473820000|2025-01-21 15:37:00|43.48|43.2|43.49|43.21|43.52|43.24|43.48|43.2|11
1737473830000|2025-01-21 15:37:10|43.48|43.2|43.48|43.2|43.48|43.2|43.45|43.17|9
1737473840000|2025-01-21 15:37:20|43.49|43.21|43.46|43.18|43.49|43.21|43.46|43.18|8
1737473850000|2025-01-21 15:37:30|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|3
1737473860000|2025-01-21 15:37:40|43.5|43.22|43.52|43.24|43.52|43.24|43.5|43.22|4
1737473870000|2025-01-21 15:37:50|43.53|43.25|43.57|43.29|43.57|43.29|43.53|43.25|4
1737473880000|2025-01-21 15:38:00|43.58|43.3|43.59|43.31|43.6|43.32|43.58|43.3|4
1737473890000|2025-01-21 15:38:10|43.6|43.32|43.58|43.3|43.6|43.32|43.56|43.28|7
1737473900000|2025-01-21 15:38:20|43.57|43.29|43.59|43.31|43.59|43.31|43.57|43.29|7
1737473910000|2025-01-21 15:38:30|43.58|43.3|43.61|43.33|43.61|43.33|43.57|43.29|5
1737473920000|2025-01-21 15:38:40|43.6|43.32|43.63|43.35|43.63|43.35|43.6|43.32|6
1737473930000|2025-01-21 15:38:50|43.62|43.34|43.61|43.33|43.62|43.34|43.6|43.32|12
1737473940000|2025-01-21 15:39:00|43.6|43.32|43.59|43.31|43.62|43.34|43.59|43.31|8
1737473950000|2025-01-21 15:39:10|43.6|43.32|43.62|43.34|43.63|43.35|43.59|43.31|7
1737473960000|2025-01-21 15:39:20|43.61|43.33|43.61|43.33|43.61|43.33|43.6|43.32|5
1737473970000|2025-01-21 15:39:30|43.62|43.34|43.61|43.33|43.63|43.35|43.61|43.33|4
1737473980000|2025-01-21 15:39:40|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737473990000|2025-01-21 15:39:50|43.59|43.31|43.6|43.32|43.61|43.33|43.59|43.31|8
1737474000000|2025-01-21 15:40:00|43.61|43.33|43.6|43.32|43.61|43.33|43.59|43.31|10
1737474010000|2025-01-21 15:40:10|43.59|43.31|43.57|43.29|43.6|43.32|43.57|43.29|5
1737474020000|2025-01-21 15:40:20|43.58|43.3|43.6|43.32|43.6|43.32|43.58|43.3|9
1737474030000|2025-01-21 15:40:30|43.59|43.31|43.6|43.32|43.61|43.33|43.59|43.31|6
1737474040000|2025-01-21 15:40:40|43.61|43.33|43.62|43.34|43.62|43.34|43.6|43.32|6
1737474050000|2025-01-21 15:40:50|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|2
1737474060000|2025-01-21 15:41:00|43.63|43.35|43.65|43.37|43.65|43.37|43.63|43.35|3
1737474070000|2025-01-21 15:41:10|43.66|43.38|43.69|43.41|43.69|43.41|43.66|43.38|8
1737474080000|2025-01-21 15:41:20|43.7|43.42|43.73|43.45|43.73|43.45|43.7|43.42|6
1737474090000|2025-01-21 15:41:30|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737474100000|2025-01-21 15:41:40|43.75|43.47|43.75|43.47|43.75|43.47|43.75|43.47|1
1737474110000|2025-01-21 15:41:50|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737474120000|2025-01-21 15:42:00|43.75|43.47|43.74|43.46|43.75|43.47|43.74|43.46|4
1737474130000|2025-01-21 15:42:10|43.73|43.45|43.73|43.45|43.74|43.46|43.72|43.44|7
1737474140000|2025-01-21 15:42:20|43.74|43.46|43.75|43.47|43.75|43.47|43.73|43.45|8
1737474150000|2025-01-21 15:42:30|43.74|43.46|43.72|43.44|43.75|43.47|43.72|43.44|9
1737474160000|2025-01-21 15:42:40|43.73|43.45|43.71|43.43|43.73|43.45|43.7|43.42|5
1737474170000|2025-01-21 15:42:50|43.72|43.44|43.72|43.44|43.73|43.45|43.71|43.43|7
1737474180000|2025-01-21 15:43:00|43.71|43.43|43.69|43.41|43.71|43.43|43.69|43.41|9
1737474190000|2025-01-21 15:43:10|43.68|43.4|43.7|43.42|43.7|43.42|43.68|43.4|7
1737474200000|2025-01-21 15:43:20|43.71|43.43|43.7|43.42|43.71|43.43|43.69|43.41|16
1737474210000|2025-01-21 15:43:30|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|21
1737474220000|2025-01-21 15:43:40|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|22
1737474230000|2025-01-21 15:43:50|43.7|43.42|43.68|43.4|43.7|43.42|43.68|43.4|11
1737474240000|2025-01-21 15:44:00|43.69|43.41|43.69|43.41|43.7|43.42|43.68|43.4|7
1737474250000|2025-01-21 15:44:10|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|9
1737474260000|2025-01-21 15:44:20|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|2
1737474270000|2025-01-21 15:44:30|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737474290000|2025-01-21 15:44:50|43.68|43.4|43.66|43.38|43.68|43.4|43.66|43.38|5
1737474300000|2025-01-21 15:45:00|43.65|43.37|43.64|43.36|43.65|43.37|43.63|43.35|6
1737474310000|2025-01-21 15:45:10|43.65|43.37|43.65|43.37|43.65|43.37|43.64|43.36|3
1737474320000|2025-01-21 15:45:20|43.67|43.39|43.64|43.36|43.67|43.39|43.64|43.36|4
1737474330000|2025-01-21 15:45:30|43.63|43.35|43.62|43.34|43.63|43.35|43.61|43.33|6
1737474340000|2025-01-21 15:45:40|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|4
1737474350000|2025-01-21 15:45:50|43.61|43.33|43.57|43.29|43.61|43.33|43.57|43.29|4
1737474360000|2025-01-21 15:46:00|43.58|43.3|43.59|43.31|43.6|43.32|43.56|43.28|10
1737474370000|2025-01-21 15:46:10|43.6|43.32|43.57|43.29|43.6|43.32|43.57|43.29|6
1737474380000|2025-01-21 15:46:20|43.58|43.3|43.58|43.3|43.58|43.3|43.56|43.28|5
1737474390000|2025-01-21 15:46:30|43.57|43.29|43.58|43.3|43.59|43.31|43.57|43.29|6
1737474400000|2025-01-21 15:46:40|43.59|43.31|43.58|43.3|43.59|43.31|43.58|43.3|6
1737474410000|2025-01-21 15:46:50|43.57|43.29|43.56|43.28|43.57|43.29|43.55|43.27|10
1737474420000|2025-01-21 15:47:00|43.57|43.29|43.55|43.27|43.57|43.29|43.54|43.26|5
1737474430000|2025-01-21 15:47:10|43.54|43.26|43.54|43.26|43.54|43.26|43.53|43.25|5
1737474440000|2025-01-21 15:47:20|43.55|43.27|43.55|43.27|43.56|43.28|43.54|43.26|9
1737474450000|2025-01-21 15:47:30|43.56|43.28|43.55|43.27|43.56|43.28|43.53|43.25|8
1737474460000|2025-01-21 15:47:40|43.56|43.28|43.6|43.32|43.61|43.33|43.56|43.28|13
1737474470000|2025-01-21 15:47:50|43.61|43.33|43.63|43.35|43.63|43.35|43.61|43.33|7
1737474480000|2025-01-21 15:48:00|43.64|43.36|43.62|43.34|43.66|43.38|43.61|43.33|15
1737474490000|2025-01-21 15:48:10|43.61|43.33|43.61|43.33|43.61|43.33|43.6|43.32|9
1737474500000|2025-01-21 15:48:20|43.6|43.32|43.63|43.35|43.64|43.36|43.6|43.32|14
1737474510000|2025-01-21 15:48:30|43.64|43.36|43.62|43.34|43.64|43.36|43.6|43.32|11
1737474520000|2025-01-21 15:48:40|43.61|43.33|43.67|43.39|43.69|43.41|43.61|43.33|7
1737474530000|2025-01-21 15:48:50|43.66|43.38|43.65|43.37|43.67|43.39|43.64|43.36|10
1737474540000|2025-01-21 15:49:00|43.64|43.36|43.59|43.31|43.64|43.36|43.59|43.31|8
1737474550000|2025-01-21 15:49:10|43.6|43.32|43.6|43.32|43.6|43.32|43.59|43.31|7
1737474560000|2025-01-21 15:49:20|43.59|43.31|43.6|43.32|43.6|43.32|43.59|43.31|4
1737474570000|2025-01-21 15:49:30|43.59|43.31|43.61|43.33|43.62|43.34|43.59|43.31|7
1737474580000|2025-01-21 15:49:40|43.6|43.32|43.62|43.34|43.62|43.34|43.6|43.32|9
1737474590000|2025-01-21 15:49:50|43.63|43.35|43.61|43.33|43.63|43.35|43.6|43.32|7
1737474600000|2025-01-21 15:50:00|43.6|43.32|43.62|43.34|43.62|43.34|43.6|43.32|3
1737474620000|2025-01-21 15:50:20|43.61|43.33|43.64|43.36|43.64|43.36|43.6|43.32|6
1737474630000|2025-01-21 15:50:30|43.65|43.37|43.66|43.38|43.66|43.38|43.64|43.36|6
1737474640000|2025-01-21 15:50:40|43.65|43.37|43.64|43.36|43.66|43.38|43.64|43.36|4
1737474650000|2025-01-21 15:50:50|43.63|43.35|43.63|43.35|43.63|43.35|43.61|43.33|7
1737474660000|2025-01-21 15:51:00|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|4
1737474670000|2025-01-21 15:51:10|43.62|43.34|43.63|43.35|43.63|43.35|43.61|43.33|6
1737474680000|2025-01-21 15:51:20|43.62|43.34|43.64|43.36|43.65|43.37|43.62|43.34|6
1737474690000|2025-01-21 15:51:30|43.63|43.35|43.68|43.4|43.69|43.41|43.63|43.35|6
1737474700000|2025-01-21 15:51:40|43.67|43.39|43.69|43.41|43.69|43.41|43.67|43.39|5
1737474710000|2025-01-21 15:51:50|43.68|43.4|43.66|43.38|43.68|43.4|43.66|43.38|3
1737474720000|2025-01-21 15:52:00|43.65|43.37|43.6|43.32|43.65|43.37|43.6|43.32|7
1737474730000|2025-01-21 15:52:10|43.59|43.31|43.63|43.35|43.64|43.36|43.59|43.31|9
1737474740000|2025-01-21 15:52:20|43.62|43.34|43.64|43.36|43.65|43.37|43.61|43.33|8
1737474750000|2025-01-21 15:52:30|43.65|43.37|43.63|43.35|43.65|43.37|43.62|43.34|5
1737474760000|2025-01-21 15:52:40|43.62|43.34|43.6|43.32|43.62|43.34|43.6|43.32|3
1737474770000|2025-01-21 15:52:50|43.61|43.33|43.61|43.33|43.61|43.33|43.6|43.32|5
1737474780000|2025-01-21 15:53:00|43.62|43.34|43.64|43.36|43.64|43.36|43.6|43.32|10
1737474790000|2025-01-21 15:53:10|43.63|43.35|43.63|43.35|43.64|43.36|43.62|43.34|7
1737474800000|2025-01-21 15:53:20|43.64|43.36|43.65|43.37|43.66|43.38|43.63|43.35|10
1737474810000|2025-01-21 15:53:30|43.66|43.38|43.69|43.41|43.69|43.41|43.65|43.37|6
1737474820000|2025-01-21 15:53:40|43.7|43.42|43.71|43.43|43.71|43.43|43.69|43.41|4
1737474830000|2025-01-21 15:53:50|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737474840000|2025-01-21 15:54:00|43.73|43.45|43.73|43.45|43.73|43.45|43.71|43.43|7
1737474850000|2025-01-21 15:54:10|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|2
1737474860000|2025-01-21 15:54:20|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|6
1737474870000|2025-01-21 15:54:30|43.76|43.48|43.8|43.52|43.8|43.52|43.76|43.48|4
1737474880000|2025-01-21 15:54:40|43.79|43.51|43.8|43.52|43.8|43.52|43.79|43.51|2
1737474890000|2025-01-21 15:54:50|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|4
1737474900000|2025-01-21 15:55:00|43.81|43.53|43.82|43.54|43.82|43.54|43.81|43.53|2
1737474910000|2025-01-21 15:55:10|43.83|43.55|43.83|43.55|43.83|43.55|43.82|43.54|5
1737474920000|2025-01-21 15:55:20|43.82|43.54|43.83|43.55|43.83|43.55|43.81|43.53|6
1737474930000|2025-01-21 15:55:30|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|8
1737474940000|2025-01-21 15:55:40|43.82|43.54|43.84|43.56|43.84|43.56|43.82|43.54|5
1737474950000|2025-01-21 15:55:50|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|6
1737474960000|2025-01-21 15:56:00|43.85|43.57|43.86|43.58|43.86|43.58|43.84|43.56|10
1737474970000|2025-01-21 15:56:10|43.87|43.59|43.89|43.61|43.89|43.61|43.87|43.59|3
1737474980000|2025-01-21 15:56:20|43.9|43.62|43.89|43.61|43.91|43.63|43.89|43.61|10
1737474990000|2025-01-21 15:56:30|43.9|43.62|43.89|43.61|43.9|43.62|43.88|43.6|6
1737475000000|2025-01-21 15:56:40|43.9|43.62|43.87|43.59|43.9|43.62|43.86|43.58|10
1737475010000|2025-01-21 15:56:50|43.86|43.58|43.88|43.6|43.88|43.6|43.86|43.58|5
1737475020000|2025-01-21 15:57:00|43.87|43.59|43.85|43.57|43.88|43.6|43.84|43.56|9
1737475030000|2025-01-21 15:57:10|43.86|43.58|43.89|43.61|43.89|43.61|43.86|43.58|3
1737475040000|2025-01-21 15:57:20|43.9|43.62|43.9|43.62|43.9|43.62|43.88|43.6|7
1737475050000|2025-01-21 15:57:30|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|10
1737475060000|2025-01-21 15:57:40|43.89|43.61|43.89|43.61|43.91|43.63|43.89|43.61|5
1737475070000|2025-01-21 15:57:50|43.88|43.6|43.89|43.61|43.89|43.61|43.88|43.6|8
1737475080000|2025-01-21 15:58:00|43.88|43.6|43.9|43.62|43.9|43.62|43.87|43.59|5
1737475090000|2025-01-21 15:58:10|43.89|43.61|43.89|43.61|43.9|43.62|43.88|43.6|11
1737475100000|2025-01-21 15:58:20|43.9|43.62|43.88|43.6|43.9|43.62|43.88|43.6|7
1737475110000|2025-01-21 15:58:30|43.89|43.61|43.89|43.61|43.89|43.61|43.88|43.6|3
1737475120000|2025-01-21 15:58:40|43.9|43.62|43.87|43.59|43.9|43.62|43.87|43.59|4
1737475130000|2025-01-21 15:58:50|43.88|43.6|43.89|43.61|43.89|43.61|43.87|43.59|4
1737475140000|2025-01-21 15:59:00|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737475150000|2025-01-21 15:59:10|43.9|43.62|43.9|43.62|43.91|43.63|43.9|43.62|7
1737475160000|2025-01-21 15:59:20|43.89|43.61|43.87|43.59|43.89|43.61|43.87|43.59|7
1737475190000|2025-01-21 15:59:50|43.88|43.6|43.87|43.59|43.89|43.61|43.87|43.59|4
1737475200000|2025-01-21 16:00:00|43.86|43.58|43.85|43.57|43.87|43.59|43.85|43.57|6
1737475210000|2025-01-21 16:00:10|43.84|43.56|43.77|43.49|43.84|43.56|43.77|43.49|9
1737475220000|2025-01-21 16:00:20|43.78|43.5|43.8|43.52|43.8|43.52|43.78|43.5|7
1737475230000|2025-01-21 16:00:30|43.79|43.51|43.79|43.51|43.79|43.51|43.78|43.5|7
1737475240000|2025-01-21 16:00:40|43.78|43.5|43.8|43.52|43.8|43.52|43.77|43.49|7
1737475250000|2025-01-21 16:00:50|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|4
1737475260000|2025-01-21 16:01:00|43.79|43.51|43.78|43.5|43.8|43.52|43.77|43.49|6
1737475270000|2025-01-21 16:01:10|43.77|43.49|43.78|43.5|43.79|43.51|43.76|43.48|6
1737475280000|2025-01-21 16:01:20|43.79|43.51|43.82|43.54|43.82|43.54|43.78|43.5|6
1737475290000|2025-01-21 16:01:30|43.83|43.55|43.84|43.56|43.84|43.56|43.83|43.55|4
1737475300000|2025-01-21 16:01:40|43.83|43.55|43.84|43.56|43.84|43.56|43.83|43.55|2
1737475310000|2025-01-21 16:01:50|43.85|43.57|43.87|43.59|43.87|43.59|43.85|43.57|3
1737475320000|2025-01-21 16:02:00|43.88|43.6|43.86|43.58|43.89|43.61|43.86|43.58|7
1737475330000|2025-01-21 16:02:10|43.85|43.57|43.88|43.6|43.88|43.6|43.85|43.57|3
1737475340000|2025-01-21 16:02:20|43.89|43.61|43.92|43.64|43.92|43.64|43.89|43.61|6
1737475350000|2025-01-21 16:02:30|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737475360000|2025-01-21 16:02:40|43.93|43.65|43.93|43.65|43.94|43.66|43.93|43.65|3
1737475370000|2025-01-21 16:02:50|43.92|43.64|43.91|43.63|43.92|43.64|43.9|43.62|8
1737475380000|2025-01-21 16:03:00|43.92|43.64|43.92|43.64|43.93|43.65|43.91|43.63|7
1737475390000|2025-01-21 16:03:10|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737475400000|2025-01-21 16:03:20|43.91|43.63|43.89|43.61|43.91|43.63|43.89|43.61|9
1737475410000|2025-01-21 16:03:30|43.88|43.6|43.89|43.61|43.89|43.61|43.88|43.6|4
1737475420000|2025-01-21 16:03:40|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737475430000|2025-01-21 16:03:50|43.92|43.64|43.92|43.64|43.93|43.65|43.91|43.63|7
1737475440000|2025-01-21 16:04:00|43.91|43.63|43.95|43.67|43.95|43.67|43.91|43.63|5
1737475450000|2025-01-21 16:04:10|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|6
1737475470000|2025-01-21 16:04:30|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737475480000|2025-01-21 16:04:40|43.93|43.65|43.92|43.64|43.93|43.65|43.91|43.63|4
1737475490000|2025-01-21 16:04:50|43.91|43.63|43.87|43.59|43.91|43.63|43.85|43.57|13
1737475500000|2025-01-21 16:05:00|43.88|43.6|43.91|43.63|43.91|43.63|43.88|43.6|10
1737475510000|2025-01-21 16:05:10|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|4
1737475520000|2025-01-21 16:05:20|43.94|43.66|43.99|43.71|43.99|43.71|43.94|43.66|5
1737475530000|2025-01-21 16:05:30|44.01|43.73|43.93|43.65|44.01|43.73|43.93|43.65|9
1737475540000|2025-01-21 16:05:40|43.92|43.64|43.92|43.64|43.92|43.64|43.9|43.62|7
1737475550000|2025-01-21 16:05:50|43.93|43.65|43.95|43.67|43.95|43.67|43.93|43.65|3
1737475560000|2025-01-21 16:06:00|43.96|43.68|43.97|43.69|43.98|43.7|43.96|43.68|10
1737475570000|2025-01-21 16:06:10|43.98|43.7|44|43.72|44|43.72|43.98|43.7|3
1737475580000|2025-01-21 16:06:20|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|4
1737475590000|2025-01-21 16:06:30|44.03|43.75|44.03|43.75|44.04|43.76|44.02|43.74|7
1737475600000|2025-01-21 16:06:40|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|7
1737475610000|2025-01-21 16:06:50|44.03|43.75|44.05|43.77|44.06|43.78|44.03|43.75|5
1737475620000|2025-01-21 16:07:00|44.04|43.76|44.06|43.78|44.06|43.78|44.04|43.76|7
1737475630000|2025-01-21 16:07:10|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737475640000|2025-01-21 16:07:20|44.07|43.79|44.06|43.78|44.08|43.8|44.03|43.75|15
1737475650000|2025-01-21 16:07:30|44.07|43.79|44.14|43.86|44.14|43.86|44.07|43.79|12
1737475660000|2025-01-21 16:07:40|44.13|43.85|44.11|43.83|44.13|43.85|44.1|43.82|13
1737475670000|2025-01-21 16:07:50|44.1|43.82|44.12|43.84|44.12|43.84|44.09|43.81|7
1737475680000|2025-01-21 16:08:00|44.13|43.85|44.22|43.94|44.22|43.94|44.12|43.84|14
1737475690000|2025-01-21 16:08:10|44.21|43.93|44.23|43.95|44.23|43.95|44.21|43.93|5
1737475700000|2025-01-21 16:08:20|44.22|43.94|44.22|43.94|44.24|43.96|44.21|43.93|13
1737475710000|2025-01-21 16:08:30|44.23|43.95|44.28|44|44.28|44|44.22|43.94|21
1737475720000|2025-01-21 16:08:40|44.29|44.01|44.26|43.98|44.29|44.01|44.26|43.98|12
1737475730000|2025-01-21 16:08:50|44.27|43.99|44.28|44|44.28|44|44.27|43.99|4
1737475740000|2025-01-21 16:09:00|44.29|44.01|44.33|44.05|44.33|44.05|44.29|44.01|11
1737475750000|2025-01-21 16:09:10|44.34|44.06|44.38|44.1|44.38|44.1|44.33|44.05|12
1737475760000|2025-01-21 16:09:20|44.39|44.11|44.44|44.16|44.44|44.16|44.39|44.11|15
1737475770000|2025-01-21 16:09:30|44.43|44.15|44.44|44.16|44.45|44.17|44.43|44.15|10
1737475780000|2025-01-21 16:09:40|44.43|44.15|44.44|44.16|44.46|44.18|44.43|44.15|14
1737475790000|2025-01-21 16:09:50|44.43|44.15|44.44|44.16|44.47|44.19|44.43|44.15|16
1737475800000|2025-01-21 16:10:00|44.43|44.15|44.48|44.2|44.48|44.2|44.41|44.13|15
1737475810000|2025-01-21 16:10:10|44.49|44.21|44.5|44.22|44.5|44.22|44.47|44.19|12
1737475820000|2025-01-21 16:10:20|44.49|44.21|44.46|44.18|44.5|44.22|44.46|44.18|8
1737475830000|2025-01-21 16:10:30|44.48|44.2|44.48|44.2|44.5|44.22|44.48|44.2|7
1737475840000|2025-01-21 16:10:40|44.49|44.21|44.55|44.27|44.55|44.27|44.45|44.17|14
1737475850000|2025-01-21 16:10:50|44.56|44.28|44.63|44.35|44.64|44.36|44.54|44.26|18
1737475860000|2025-01-21 16:11:00|44.64|44.36|44.64|44.36|44.64|44.36|44.6|44.32|15
1737475870000|2025-01-21 16:11:10|44.63|44.35|44.65|44.37|44.66|44.38|44.63|44.35|13
1737475880000|2025-01-21 16:11:20|44.64|44.36|44.64|44.36|44.65|44.37|44.58|44.3|12
1737475890000|2025-01-21 16:11:30|44.63|44.35|44.64|44.36|44.66|44.38|44.63|44.35|7
1737475900000|2025-01-21 16:11:40|44.65|44.37|44.62|44.34|44.66|44.38|44.62|44.34|12
1737475910000|2025-01-21 16:11:50|44.63|44.35|44.6|44.32|44.63|44.35|44.57|44.29|12
1737475920000|2025-01-21 16:12:00|44.61|44.33|44.57|44.29|44.64|44.36|44.56|44.28|15
1737475930000|2025-01-21 16:12:10|44.56|44.28|44.51|44.23|44.57|44.29|44.51|44.23|12
1737475940000|2025-01-21 16:12:20|44.52|44.24|44.55|44.27|44.55|44.27|44.52|44.24|10
1737475950000|2025-01-21 16:12:30|44.56|44.28|44.55|44.27|44.57|44.29|44.53|44.25|8
1737475960000|2025-01-21 16:12:40|44.54|44.26|44.52|44.24|44.56|44.28|44.51|44.23|13
1737475970000|2025-01-21 16:12:50|44.51|44.23|44.45|44.17|44.51|44.23|44.43|44.15|14
1737475980000|2025-01-21 16:13:00|44.44|44.16|44.41|44.13|44.46|44.18|44.39|44.11|18
1737475990000|2025-01-21 16:13:10|44.42|44.14|44.47|44.19|44.5|44.22|44.42|44.14|18
1737476000000|2025-01-21 16:13:20|44.48|44.2|44.51|44.23|44.51|44.23|44.47|44.19|8
1737476010000|2025-01-21 16:13:30|44.5|44.22|44.56|44.28|44.56|44.28|44.5|44.22|13
1737476020000|2025-01-21 16:13:40|44.58|44.3|44.6|44.32|44.62|44.34|44.58|44.3|9
1737476030000|2025-01-21 16:13:50|44.59|44.31|44.57|44.29|44.6|44.32|44.57|44.29|15
1737476040000|2025-01-21 16:14:00|44.58|44.3|44.55|44.27|44.58|44.3|44.51|44.23|13
1737476050000|2025-01-21 16:14:10|44.56|44.28|44.57|44.29|44.57|44.29|44.55|44.27|8
1737476060000|2025-01-21 16:14:20|44.56|44.28|44.57|44.29|44.59|44.31|44.56|44.28|8
1737476070000|2025-01-21 16:14:30|44.58|44.3|44.61|44.33|44.61|44.33|44.58|44.3|14
1737476080000|2025-01-21 16:14:40|44.62|44.34|44.6|44.32|44.65|44.37|44.59|44.31|14
1737476090000|2025-01-21 16:14:50|44.61|44.33|44.51|44.23|44.61|44.33|44.51|44.23|12
1737476100000|2025-01-21 16:15:00|44.5|44.22|44.54|44.26|44.55|44.27|44.47|44.19|13
1737476110000|2025-01-21 16:15:10|44.55|44.27|44.61|44.33|44.61|44.33|44.54|44.26|15
1737476120000|2025-01-21 16:15:20|44.6|44.32|44.61|44.33|44.63|44.35|44.6|44.32|18
1737476130000|2025-01-21 16:15:30|44.62|44.34|44.61|44.33|44.62|44.34|44.6|44.32|12
1737476140000|2025-01-21 16:15:40|44.63|44.35|44.6|44.32|44.64|44.36|44.6|44.32|16
1737476150000|2025-01-21 16:15:50|44.59|44.31|44.56|44.28|44.59|44.31|44.55|44.27|14
1737476160000|2025-01-21 16:16:00|44.55|44.27|44.51|44.23|44.57|44.29|44.51|44.23|10
1737476170000|2025-01-21 16:16:10|44.52|44.24|44.52|44.24|44.54|44.26|44.49|44.21|17
1737476180000|2025-01-21 16:16:20|44.53|44.25|44.48|44.2|44.54|44.26|44.48|44.2|14
1737476190000|2025-01-21 16:16:30|44.49|44.21|44.44|44.16|44.5|44.22|44.43|44.15|16
1737476200000|2025-01-21 16:16:40|44.43|44.15|44.39|44.11|44.45|44.17|44.38|44.1|18
1737476210000|2025-01-21 16:16:50|44.38|44.1|44.41|44.13|44.42|44.14|44.37|44.09|15
1737476220000|2025-01-21 16:17:00|44.42|44.14|44.38|44.1|44.42|44.14|44.37|44.09|14
1737476230000|2025-01-21 16:17:10|44.39|44.11|44.45|44.17|44.45|44.17|44.39|44.11|15
1737476240000|2025-01-21 16:17:20|44.46|44.18|44.45|44.17|44.49|44.21|44.44|44.16|13
1737476250000|2025-01-21 16:17:30|44.46|44.18|44.45|44.17|44.47|44.19|44.43|44.15|10
1737476260000|2025-01-21 16:17:40|44.46|44.18|44.46|44.18|44.48|44.2|44.44|44.16|15
1737476270000|2025-01-21 16:17:50|44.47|44.19|44.47|44.19|44.47|44.19|44.43|44.15|13
1737476280000|2025-01-21 16:18:00|44.48|44.2|44.53|44.25|44.55|44.27|44.48|44.2|17
1737476290000|2025-01-21 16:18:10|44.52|44.24|44.56|44.28|44.57|44.29|44.52|44.24|12
1737476300000|2025-01-21 16:18:20|44.57|44.29|44.58|44.3|44.59|44.31|44.57|44.29|10
1737476310000|2025-01-21 16:18:30|44.59|44.31|44.62|44.34|44.63|44.35|44.59|44.31|16
1737476320000|2025-01-21 16:18:40|44.63|44.35|44.6|44.32|44.64|44.36|44.6|44.32|8
1737476330000|2025-01-21 16:18:50|44.58|44.3|44.58|44.3|44.61|44.33|44.56|44.28|14
1737476340000|2025-01-21 16:19:00|44.59|44.31|44.65|44.37|44.65|44.37|44.59|44.31|13
1737476350000|2025-01-21 16:19:10|44.64|44.36|44.61|44.33|44.64|44.36|44.61|44.33|8
1737476360000|2025-01-21 16:19:20|44.6|44.32|44.58|44.3|44.6|44.32|44.58|44.3|9
1737476370000|2025-01-21 16:19:30|44.59|44.31|44.59|44.31|44.6|44.32|44.58|44.3|9
1737476380000|2025-01-21 16:19:40|44.6|44.32|44.62|44.34|44.62|44.34|44.6|44.32|9
1737476390000|2025-01-21 16:19:50|44.61|44.33|44.62|44.34|44.64|44.36|44.59|44.31|13
1737476400000|2025-01-21 16:20:00|44.63|44.35|44.68|44.4|44.69|44.41|44.62|44.34|12
1737476410000|2025-01-21 16:20:10|44.66|44.38|44.67|44.39|44.68|44.4|44.64|44.36|8
1737476420000|2025-01-21 16:20:20|44.66|44.38|44.67|44.39|44.68|44.4|44.64|44.36|9
1737476430000|2025-01-21 16:20:30|44.68|44.4|44.7|44.42|44.7|44.42|44.68|44.4|11
1737476440000|2025-01-21 16:20:40|44.71|44.43|44.72|44.44|44.72|44.44|44.7|44.42|14
1737476450000|2025-01-21 16:20:50|44.73|44.45|44.69|44.41|44.76|44.48|44.68|44.4|15
1737476460000|2025-01-21 16:21:00|44.68|44.4|44.72|44.44|44.74|44.46|44.68|44.4|13
1737476470000|2025-01-21 16:21:10|44.71|44.43|44.71|44.43|44.72|44.44|44.66|44.38|13
1737476480000|2025-01-21 16:21:20|44.7|44.42|44.76|44.48|44.76|44.48|44.66|44.38|18
1737476490000|2025-01-21 16:21:30|44.77|44.49|44.81|44.53|44.81|44.53|44.77|44.49|5
1737476500000|2025-01-21 16:21:40|44.8|44.52|44.82|44.54|44.85|44.57|44.8|44.52|13
1737476510000|2025-01-21 16:21:50|44.83|44.55|44.86|44.58|44.87|44.59|44.82|44.54|20
1737476520000|2025-01-21 16:22:00|44.87|44.59|44.8|44.52|44.87|44.59|44.79|44.51|16
1737476530000|2025-01-21 16:22:10|44.79|44.51|44.75|44.47|44.8|44.52|44.75|44.47|13
1737476540000|2025-01-21 16:22:20|44.73|44.45|44.74|44.46|44.74|44.46|44.73|44.45|10
1737476550000|2025-01-21 16:22:30|44.73|44.45|44.74|44.46|44.77|44.49|44.73|44.45|12
1737476560000|2025-01-21 16:22:40|44.73|44.45|44.68|44.4|44.73|44.45|44.68|44.4|9
1737476570000|2025-01-21 16:22:50|44.69|44.41|44.71|44.43|44.73|44.45|44.69|44.41|8
1737476580000|2025-01-21 16:23:00|44.72|44.44|44.67|44.39|44.72|44.44|44.67|44.39|8
1737476590000|2025-01-21 16:23:10|44.66|44.38|44.65|44.37|44.67|44.39|44.64|44.36|10
1737476600000|2025-01-21 16:23:20|44.66|44.38|44.69|44.41|44.69|44.41|44.66|44.38|6
1737476610000|2025-01-21 16:23:30|44.68|44.4|44.73|44.45|44.73|44.45|44.68|44.4|10
1737476620000|2025-01-21 16:23:40|44.74|44.46|44.72|44.44|44.74|44.46|44.72|44.44|11
1737476630000|2025-01-21 16:23:50|44.73|44.45|44.71|44.43|44.75|44.47|44.71|44.43|9
1737476640000|2025-01-21 16:24:00|44.72|44.44|44.72|44.44|44.74|44.46|44.7|44.42|11
1737476650000|2025-01-21 16:24:10|44.71|44.43|44.71|44.43|44.73|44.45|44.71|44.43|5
1737476660000|2025-01-21 16:24:20|44.72|44.44|44.74|44.46|44.74|44.46|44.71|44.43|10
1737476670000|2025-01-21 16:24:30|44.75|44.47|44.75|44.47|44.75|44.47|44.74|44.46|3
1737476680000|2025-01-21 16:24:40|44.76|44.48|44.75|44.47|44.77|44.49|44.75|44.47|6
1737476690000|2025-01-21 16:24:50|44.76|44.48|44.79|44.51|44.81|44.53|44.76|44.48|14
1737476700000|2025-01-21 16:25:00|44.78|44.5|44.77|44.49|44.79|44.51|44.77|44.49|3
1737476710000|2025-01-21 16:25:10|44.8|44.52|44.83|44.55|44.83|44.55|44.79|44.51|5
1737476720000|2025-01-21 16:25:20|44.82|44.54|44.81|44.53|44.84|44.56|44.81|44.53|9
1737476730000|2025-01-21 16:25:30|44.8|44.52|44.82|44.54|44.83|44.55|44.78|44.5|15
1737476740000|2025-01-21 16:25:40|44.83|44.55|44.72|44.44|44.83|44.55|44.72|44.44|12
1737476750000|2025-01-21 16:25:50|44.73|44.45|44.76|44.48|44.76|44.48|44.72|44.44|6
1737476760000|2025-01-21 16:26:00|44.77|44.49|44.74|44.46|44.78|44.5|44.74|44.46|7
1737476770000|2025-01-21 16:26:10|44.73|44.45|44.69|44.41|44.74|44.46|44.69|44.41|7
1737476780000|2025-01-21 16:26:20|44.68|44.4|44.62|44.34|44.69|44.41|44.62|44.34|9
1737476790000|2025-01-21 16:26:30|44.61|44.33|44.62|44.34|44.64|44.36|44.58|44.3|15
1737476800000|2025-01-21 16:26:40|44.61|44.33|44.61|44.33|44.62|44.34|44.6|44.32|11
1737476810000|2025-01-21 16:26:50|44.6|44.32|44.56|44.28|44.61|44.33|44.56|44.28|10
1737476820000|2025-01-21 16:27:00|44.57|44.29|44.58|44.3|44.62|44.34|44.57|44.29|20
1737476830000|2025-01-21 16:27:10|44.57|44.29|44.57|44.29|44.57|44.29|44.54|44.26|9
1737476840000|2025-01-21 16:27:20|44.56|44.28|44.51|44.23|44.56|44.28|44.51|44.23|7
1737476850000|2025-01-21 16:27:30|44.52|44.24|44.46|44.18|44.53|44.25|44.45|44.17|15
1737476860000|2025-01-21 16:27:40|44.45|44.17|44.42|44.14|44.45|44.17|44.41|44.13|14
1737476870000|2025-01-21 16:27:50|44.43|44.15|44.51|44.23|44.51|44.23|44.42|44.14|10
1737476880000|2025-01-21 16:28:00|44.52|44.24|44.45|44.17|44.55|44.27|44.45|44.17|18
1737476890000|2025-01-21 16:28:10|44.44|44.16|44.39|44.11|44.44|44.16|44.39|44.11|7
1737476900000|2025-01-21 16:28:20|44.4|44.12|44.42|44.14|44.43|44.15|44.39|44.11|13
1737476910000|2025-01-21 16:28:30|44.41|44.13|44.49|44.21|44.49|44.21|44.4|44.12|11
1737476920000|2025-01-21 16:28:40|44.48|44.2|44.48|44.2|44.51|44.23|44.48|44.2|12
1737476930000|2025-01-21 16:28:50|44.46|44.18|44.46|44.18|44.46|44.18|44.43|44.15|7
1737476940000|2025-01-21 16:29:00|44.47|44.19|44.47|44.19|44.49|44.21|44.46|44.18|13
1737476950000|2025-01-21 16:29:10|44.48|44.2|44.44|44.16|44.49|44.21|44.44|44.16|8
1737476960000|2025-01-21 16:29:20|44.45|44.17|44.45|44.17|44.46|44.18|44.43|44.15|6
1737476970000|2025-01-21 16:29:30|44.44|44.16|44.44|44.16|44.44|44.16|44.43|44.15|3
1737476980000|2025-01-21 16:29:40|44.45|44.17|44.48|44.2|44.49|44.21|44.45|44.17|10
1737476990000|2025-01-21 16:29:50|44.47|44.19|44.46|44.18|44.47|44.19|44.45|44.17|10
1737477000000|2025-01-21 16:30:00|44.47|44.19|44.47|44.19|44.48|44.2|44.44|44.16|10
1737477010000|2025-01-21 16:30:10|44.48|44.2|44.52|44.24|44.52|44.24|44.48|44.2|11
1737477020000|2025-01-21 16:30:20|44.53|44.25|44.54|44.26|44.54|44.26|44.51|44.23|7
1737477030000|2025-01-21 16:30:30|44.55|44.27|44.55|44.27|44.55|44.27|44.54|44.26|3
1737477040000|2025-01-21 16:30:40|44.56|44.28|44.52|44.24|44.58|44.3|44.51|44.23|11
1737477050000|2025-01-21 16:30:50|44.53|44.25|44.55|44.27|44.55|44.27|44.53|44.25|4
1737477060000|2025-01-21 16:31:00|44.56|44.28|44.59|44.31|44.6|44.32|44.55|44.27|11
1737477070000|2025-01-21 16:31:10|44.6|44.32|44.6|44.32|44.6|44.32|44.58|44.3|5
1737477080000|2025-01-21 16:31:20|44.61|44.33|44.62|44.34|44.63|44.35|44.61|44.33|10
1737477090000|2025-01-21 16:31:30|44.61|44.33|44.56|44.28|44.61|44.33|44.56|44.28|9
1737477100000|2025-01-21 16:31:40|44.54|44.26|44.54|44.26|44.55|44.27|44.53|44.25|6
1737477110000|2025-01-21 16:31:50|44.55|44.27|44.53|44.25|44.55|44.27|44.53|44.25|3
1737477120000|2025-01-21 16:32:00|44.54|44.26|44.56|44.28|44.57|44.29|44.54|44.26|8
1737477130000|2025-01-21 16:32:10|44.57|44.29|44.63|44.35|44.64|44.36|44.57|44.29|9
1737477140000|2025-01-21 16:32:20|44.62|44.34|44.6|44.32|44.62|44.34|44.59|44.31|10
1737477150000|2025-01-21 16:32:30|44.59|44.31|44.61|44.33|44.61|44.33|44.57|44.29|7
1737477160000|2025-01-21 16:32:40|44.62|44.34|44.59|44.31|44.62|44.34|44.58|44.3|6
1737477170000|2025-01-21 16:32:50|44.58|44.3|44.6|44.32|44.61|44.33|44.57|44.29|14
1737477180000|2025-01-21 16:33:00|44.59|44.31|44.57|44.29|44.59|44.31|44.57|44.29|7
1737477190000|2025-01-21 16:33:10|44.56|44.28|44.55|44.27|44.56|44.28|44.55|44.27|4
1737477200000|2025-01-21 16:33:20|44.56|44.28|44.54|44.26|44.57|44.29|44.54|44.26|5
1737477210000|2025-01-21 16:33:30|44.52|44.24|44.56|44.28|44.57|44.29|44.52|44.24|6
1737477220000|2025-01-21 16:33:40|44.57|44.29|44.55|44.27|44.57|44.29|44.54|44.26|8
1737477230000|2025-01-21 16:33:50|44.54|44.26|44.55|44.27|44.55|44.27|44.54|44.26|6
1737477240000|2025-01-21 16:34:00|44.54|44.26|44.54|44.26|44.54|44.26|44.51|44.23|9
1737477250000|2025-01-21 16:34:10|44.53|44.25|44.53|44.25|44.53|44.25|44.52|44.24|5
1737477260000|2025-01-21 16:34:20|44.54|44.26|44.54|44.26|44.56|44.28|44.54|44.26|4
1737477280000|2025-01-21 16:34:40|44.53|44.25|44.54|44.26|44.54|44.26|44.53|44.25|2
1737477290000|2025-01-21 16:34:50|44.53|44.25|44.51|44.23|44.54|44.26|44.51|44.23|7
1737477300000|2025-01-21 16:35:00|44.5|44.22|44.56|44.28|44.56|44.28|44.5|44.22|7
1737477310000|2025-01-21 16:35:10|44.55|44.27|44.54|44.26|44.55|44.27|44.5|44.22|10
1737477320000|2025-01-21 16:35:20|44.55|44.27|44.49|44.21|44.55|44.27|44.49|44.21|12
1737477330000|2025-01-21 16:35:30|44.5|44.22|44.53|44.25|44.53|44.25|44.5|44.22|6
1737477340000|2025-01-21 16:35:40|44.52|44.24|44.43|44.15|44.52|44.24|44.43|44.15|9
1737477350000|2025-01-21 16:35:50|44.44|44.16|44.43|44.15|44.44|44.16|44.42|44.14|6
1737477360000|2025-01-21 16:36:00|44.42|44.14|44.38|44.1|44.42|44.14|44.37|44.09|7
1737477370000|2025-01-21 16:36:10|44.39|44.11|44.38|44.1|44.4|44.12|44.37|44.09|14
1737477380000|2025-01-21 16:36:20|44.39|44.11|44.32|44.04|44.39|44.11|44.32|44.04|10
1737477390000|2025-01-21 16:36:30|44.33|44.05|44.34|44.06|44.35|44.07|44.33|44.05|8
1737477400000|2025-01-21 16:36:40|44.33|44.05|44.31|44.03|44.33|44.05|44.3|44.02|10
1737477410000|2025-01-21 16:36:50|44.3|44.02|44.34|44.06|44.34|44.06|44.28|44|9
1737477420000|2025-01-21 16:37:00|44.33|44.05|44.28|44|44.33|44.05|44.28|44|9
1737477430000|2025-01-21 16:37:10|44.27|43.99|44.25|43.97|44.27|43.99|44.23|43.95|7
1737477440000|2025-01-21 16:37:20|44.26|43.98|44.25|43.97|44.3|44.02|44.25|43.97|11
1737477450000|2025-01-21 16:37:30|44.26|43.98|44.24|43.96|44.26|43.98|44.22|43.94|12
1737477460000|2025-01-21 16:37:40|44.25|43.97|44.23|43.95|44.25|43.97|44.23|43.95|9
1737477470000|2025-01-21 16:37:50|44.24|43.96|44.21|43.93|44.24|43.96|44.2|43.92|8
1737477480000|2025-01-21 16:38:00|44.22|43.94|44.28|44|44.28|44|44.21|43.93|10
1737477490000|2025-01-21 16:38:10|44.29|44.01|44.31|44.03|44.32|44.04|44.29|44.01|11
1737477500000|2025-01-21 16:38:20|44.3|44.02|44.3|44.02|44.32|44.04|44.29|44.01|13
1737477510000|2025-01-21 16:38:30|44.31|44.03|44.28|44|44.33|44.05|44.28|44|8
1737477520000|2025-01-21 16:38:40|44.27|43.99|44.27|43.99|44.28|44|44.26|43.98|5
1737477530000|2025-01-21 16:38:50|44.28|44|44.27|43.99|44.31|44.03|44.27|43.99|9
1737477540000|2025-01-21 16:39:00|44.26|43.98|44.28|44|44.31|44.03|44.26|43.98|9
1737477550000|2025-01-21 16:39:10|44.27|43.99|44.27|43.99|44.28|44|44.26|43.98|5
1737477560000|2025-01-21 16:39:20|44.28|44|44.29|44.01|44.29|44.01|44.27|43.99|6
1737477570000|2025-01-21 16:39:30|44.31|44.03|44.29|44.01|44.31|44.03|44.29|44.01|3
1737477580000|2025-01-21 16:39:40|44.3|44.02|44.35|44.07|44.35|44.07|44.3|44.02|8
1737477590000|2025-01-21 16:39:50|44.34|44.06|44.33|44.05|44.34|44.06|44.31|44.03|8
1737477600000|2025-01-21 16:40:00|44.34|44.06|44.39|44.11|44.39|44.11|44.34|44.06|10
1737477610000|2025-01-21 16:40:10|44.38|44.1|44.35|44.07|44.39|44.11|44.35|44.07|12
1737477620000|2025-01-21 16:40:20|44.34|44.06|44.35|44.07|44.35|44.07|44.33|44.05|4
1737477630000|2025-01-21 16:40:30|44.34|44.06|44.32|44.04|44.35|44.07|44.32|44.04|9
1737477640000|2025-01-21 16:40:40|44.33|44.05|44.31|44.03|44.34|44.06|44.31|44.03|5
1737477650000|2025-01-21 16:40:50|44.32|44.04|44.3|44.02|44.32|44.04|44.27|43.99|9
1737477660000|2025-01-21 16:41:00|44.29|44.01|44.29|44.01|44.29|44.01|44.27|43.99|7
1737477670000|2025-01-21 16:41:10|44.28|44|44.28|44|44.29|44.01|44.28|44|5
1737477680000|2025-01-21 16:41:20|44.29|44.01|44.36|44.08|44.36|44.08|44.29|44.01|6
1737477690000|2025-01-21 16:41:30|44.37|44.09|44.37|44.09|44.37|44.09|44.36|44.08|3
1737477700000|2025-01-21 16:41:40|44.38|44.1|44.35|44.07|44.38|44.1|44.34|44.06|7
1737477710000|2025-01-21 16:41:50|44.34|44.06|44.35|44.07|44.35|44.07|44.33|44.05|10
1737477720000|2025-01-21 16:42:00|44.36|44.08|44.34|44.06|44.37|44.09|44.34|44.06|10
1737477730000|2025-01-21 16:42:10|44.35|44.07|44.38|44.1|44.39|44.11|44.35|44.07|5
1737477760000|2025-01-21 16:42:40|44.39|44.11|44.4|44.12|44.42|44.14|44.39|44.11|8
1737477770000|2025-01-21 16:42:50|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|2
1737477780000|2025-01-21 16:43:00|44.39|44.11|44.47|44.19|44.47|44.19|44.39|44.11|12
1737477790000|2025-01-21 16:43:10|44.48|44.2|44.51|44.23|44.51|44.23|44.48|44.2|8
1737477800000|2025-01-21 16:43:20|44.5|44.22|44.51|44.23|44.51|44.23|44.5|44.22|4
1737477810000|2025-01-21 16:43:30|44.5|44.22|44.46|44.18|44.5|44.22|44.46|44.18|9
1737477820000|2025-01-21 16:43:40|44.47|44.19|44.46|44.18|44.47|44.19|44.45|44.17|6
1737477830000|2025-01-21 16:43:50|44.45|44.17|44.45|44.17|44.46|44.18|44.45|44.17|11
1737477840000|2025-01-21 16:44:00|44.44|44.16|44.41|44.13|44.44|44.16|44.4|44.12|8
1737477850000|2025-01-21 16:44:10|44.42|44.14|44.43|44.15|44.43|44.15|44.42|44.14|4
1737477860000|2025-01-21 16:44:20|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737477870000|2025-01-21 16:44:30|44.42|44.14|44.42|44.14|44.43|44.15|44.41|44.13|5
1737477880000|2025-01-21 16:44:40|44.43|44.15|44.44|44.16|44.46|44.18|44.43|44.15|10
1737477890000|2025-01-21 16:44:50|44.43|44.15|44.4|44.12|44.43|44.15|44.4|44.12|3
1737477900000|2025-01-21 16:45:00|44.41|44.13|44.39|44.11|44.41|44.13|44.38|44.1|7
1737477910000|2025-01-21 16:45:10|44.4|44.12|44.39|44.11|44.4|44.12|44.39|44.11|2
1737477920000|2025-01-21 16:45:20|44.4|44.12|44.4|44.12|44.41|44.13|44.39|44.11|7
1737477930000|2025-01-21 16:45:30|44.41|44.13|44.41|44.13|44.41|44.13|44.4|44.12|3
1737477940000|2025-01-21 16:45:40|44.42|44.14|44.43|44.15|44.43|44.15|44.42|44.14|2
1737477950000|2025-01-21 16:45:50|44.42|44.14|44.44|44.16|44.44|44.16|44.42|44.14|3
1737477960000|2025-01-21 16:46:00|44.43|44.15|44.43|44.15|44.44|44.16|44.42|44.14|7
1737477970000|2025-01-21 16:46:10|44.42|44.14|44.39|44.11|44.43|44.15|44.39|44.11|9
1737477980000|2025-01-21 16:46:20|44.38|44.1|44.38|44.1|44.38|44.1|44.38|44.1|1
1737477990000|2025-01-21 16:46:30|44.37|44.09|44.36|44.08|44.37|44.09|44.36|44.08|2
1737478010000|2025-01-21 16:46:50|44.34|44.06|44.35|44.07|44.35|44.07|44.33|44.05|4
1737478020000|2025-01-21 16:47:00|44.36|44.08|44.39|44.11|44.39|44.11|44.36|44.08|6
1737478030000|2025-01-21 16:47:10|44.4|44.12|44.41|44.13|44.41|44.13|44.38|44.1|8
1737478040000|2025-01-21 16:47:20|44.42|44.14|44.43|44.15|44.43|44.15|44.41|44.13|6
1737478050000|2025-01-21 16:47:30|44.42|44.14|44.41|44.13|44.42|44.14|44.41|44.13|6
1737478060000|2025-01-21 16:47:40|44.42|44.14|44.4|44.12|44.42|44.14|44.39|44.11|9
1737478070000|2025-01-21 16:47:50|44.39|44.11|44.41|44.13|44.41|44.13|44.39|44.11|3
1737478080000|2025-01-21 16:48:00|44.42|44.14|44.44|44.16|44.44|44.16|44.42|44.14|7
1737478090000|2025-01-21 16:48:10|44.45|44.17|44.44|44.16|44.45|44.17|44.43|44.15|6
1737478100000|2025-01-21 16:48:20|44.45|44.17|44.45|44.17|44.45|44.17|44.44|44.16|3
1737478110000|2025-01-21 16:48:30|44.44|44.16|44.44|44.16|44.44|44.16|44.41|44.13|7
1737478120000|2025-01-21 16:48:40|44.43|44.15|44.42|44.14|44.45|44.17|44.42|44.14|9
1737478130000|2025-01-21 16:48:50|44.4|44.12|44.39|44.11|44.4|44.12|44.39|44.11|2
1737478140000|2025-01-21 16:49:00|44.4|44.12|44.38|44.1|44.4|44.12|44.38|44.1|3
1737478150000|2025-01-21 16:49:10|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|2
1737478160000|2025-01-21 16:49:20|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|4
1737478170000|2025-01-21 16:49:30|44.39|44.11|44.39|44.11|44.4|44.12|44.39|44.11|3
1737478180000|2025-01-21 16:49:40|44.4|44.12|44.41|44.13|44.41|44.13|44.4|44.12|2
1737478190000|2025-01-21 16:49:50|44.43|44.15|44.42|44.14|44.43|44.15|44.42|44.14|2
1737478200000|2025-01-21 16:50:00|44.41|44.13|44.39|44.11|44.41|44.13|44.39|44.11|3
1737478210000|2025-01-21 16:50:10|44.4|44.12|44.43|44.15|44.43|44.15|44.4|44.12|4
1737478230000|2025-01-21 16:50:30|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737478240000|2025-01-21 16:50:40|44.44|44.16|44.45|44.17|44.45|44.17|44.44|44.16|2
1737478250000|2025-01-21 16:50:50|44.46|44.18|44.48|44.2|44.49|44.21|44.46|44.18|5
1737478260000|2025-01-21 16:51:00|44.49|44.21|44.46|44.18|44.49|44.21|44.46|44.18|6
1737478270000|2025-01-21 16:51:10|44.47|44.19|44.49|44.21|44.49|44.21|44.47|44.19|5
1737478280000|2025-01-21 16:51:20|44.48|44.2|44.49|44.21|44.5|44.22|44.48|44.2|4
1737478290000|2025-01-21 16:51:30|44.48|44.2|44.49|44.21|44.49|44.21|44.48|44.2|2
1737478300000|2025-01-21 16:51:40|44.48|44.2|44.47|44.19|44.48|44.2|44.47|44.19|2
1737478310000|2025-01-21 16:51:50|44.46|44.18|44.45|44.17|44.46|44.18|44.45|44.17|2
1737478320000|2025-01-21 16:52:00|44.46|44.18|44.45|44.17|44.47|44.19|44.45|44.17|4
1737478330000|2025-01-21 16:52:10|44.46|44.18|44.46|44.18|44.47|44.19|44.44|44.16|8
1737478340000|2025-01-21 16:52:20|44.45|44.17|44.48|44.2|44.48|44.2|44.45|44.17|3
1737478350000|2025-01-21 16:52:30|44.49|44.21|44.47|44.19|44.49|44.21|44.47|44.19|3
1737478360000|2025-01-21 16:52:40|44.46|44.18|44.45|44.17|44.46|44.18|44.45|44.17|2
1737478370000|2025-01-21 16:52:50|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737478380000|2025-01-21 16:53:00|44.44|44.16|44.48|44.2|44.48|44.2|44.44|44.16|4
1737478390000|2025-01-21 16:53:10|44.49|44.21|44.49|44.21|44.49|44.21|44.49|44.21|1
1737478410000|2025-01-21 16:53:30|44.48|44.2|44.43|44.15|44.48|44.2|44.43|44.15|6
1737478420000|2025-01-21 16:53:40|44.42|44.14|44.43|44.15|44.43|44.15|44.42|44.14|2
1737478430000|2025-01-21 16:53:50|44.44|44.16|44.45|44.17|44.45|44.17|44.44|44.16|2
1737478440000|2025-01-21 16:54:00|44.44|44.16|44.41|44.13|44.44|44.16|44.41|44.13|6
1737478450000|2025-01-21 16:54:10|44.4|44.12|44.42|44.14|44.42|44.14|44.4|44.12|3
1737478460000|2025-01-21 16:54:20|44.43|44.15|44.41|44.13|44.44|44.16|44.4|44.12|6
1737478470000|2025-01-21 16:54:30|44.4|44.12|44.4|44.12|44.41|44.13|44.4|44.12|5
1737478480000|2025-01-21 16:54:40|44.41|44.13|44.41|44.13|44.42|44.14|44.41|44.13|3
1737478490000|2025-01-21 16:54:50|44.4|44.12|44.4|44.12|44.4|44.12|44.4|44.12|1
1737478500000|2025-01-21 16:55:00|44.41|44.13|44.43|44.15|44.44|44.16|44.41|44.13|5
1737478510000|2025-01-21 16:55:10|44.44|44.16|44.42|44.14|44.44|44.16|44.42|44.14|3
1737478520000|2025-01-21 16:55:20|44.43|44.15|44.43|44.15|44.44|44.16|44.43|44.15|3
1737478550000|2025-01-21 16:55:50|44.42|44.14|44.38|44.1|44.42|44.14|44.38|44.1|5
1737478560000|2025-01-21 16:56:00|44.37|44.09|44.33|44.05|44.37|44.09|44.33|44.05|7
1737478570000|2025-01-21 16:56:10|44.32|44.04|44.32|44.04|44.32|44.04|44.31|44.03|5
1737478580000|2025-01-21 16:56:20|44.31|44.03|44.27|43.99|44.32|44.04|44.27|43.99|7
1737478590000|2025-01-21 16:56:30|44.28|44|44.28|44|44.28|44|44.28|44|1
1737478600000|2025-01-21 16:56:40|44.29|44.01|44.31|44.03|44.31|44.03|44.29|44.01|3
1737478620000|2025-01-21 16:57:00|44.32|44.04|44.36|44.08|44.36|44.08|44.32|44.04|9
1737478630000|2025-01-21 16:57:10|44.35|44.07|44.37|44.09|44.37|44.09|44.33|44.05|8
1737478640000|2025-01-21 16:57:20|44.36|44.08|44.37|44.09|44.37|44.09|44.36|44.08|4
1737478650000|2025-01-21 16:57:30|44.38|44.1|44.35|44.07|44.38|44.1|44.35|44.07|6
1737478660000|2025-01-21 16:57:40|44.36|44.08|44.34|44.06|44.36|44.08|44.34|44.06|3
1737478670000|2025-01-21 16:57:50|44.33|44.05|44.32|44.04|44.33|44.05|44.31|44.03|6
1737478680000|2025-01-21 16:58:00|44.33|44.05|44.38|44.1|44.38|44.1|44.33|44.05|9
1737478690000|2025-01-21 16:58:10|44.39|44.11|44.42|44.14|44.42|44.14|44.39|44.11|4
1737478700000|2025-01-21 16:58:20|44.43|44.15|44.5|44.22|44.5|44.22|44.43|44.15|8
1737478710000|2025-01-21 16:58:30|44.51|44.23|44.48|44.2|44.51|44.23|44.48|44.2|4
1737478720000|2025-01-21 16:58:40|44.47|44.19|44.49|44.21|44.49|44.21|44.47|44.19|3
1737478730000|2025-01-21 16:58:50|44.5|44.22|44.5|44.22|44.51|44.23|44.49|44.21|5
1737478740000|2025-01-21 16:59:00|44.49|44.21|44.48|44.2|44.51|44.23|44.48|44.2|10
1737478750000|2025-01-21 16:59:10|44.47|44.19|44.46|44.18|44.48|44.2|44.45|44.17|9
1737478760000|2025-01-21 16:59:20|44.47|44.19|44.49|44.21|44.49|44.21|44.46|44.18|7
1737478780000|2025-01-21 16:59:40|44.48|44.2|44.48|44.2|44.48|44.2|44.48|44.2|1
1737478790000|2025-01-21 16:59:50|44.49|44.21|44.5|44.22|44.5|44.22|44.49|44.21|2
1737478800000|2025-01-21 17:00:00|44.49|44.21|44.46|44.18|44.5|44.22|44.46|44.18|13
1737478810000|2025-01-21 17:00:10|44.47|44.19|44.47|44.19|44.47|44.19|44.47|44.19|1
1737478820000|2025-01-21 17:00:20|44.46|44.18|44.49|44.21|44.49|44.21|44.46|44.18|6
1737478830000|2025-01-21 17:00:30|44.48|44.2|44.5|44.22|44.51|44.23|44.48|44.2|5
1737478840000|2025-01-21 17:00:40|44.49|44.21|44.46|44.18|44.49|44.21|44.46|44.18|6
1737478850000|2025-01-21 17:00:50|44.47|44.19|44.49|44.21|44.49|44.21|44.47|44.19|5
1737478860000|2025-01-21 17:01:00|44.48|44.2|44.45|44.17|44.49|44.21|44.45|44.17|14
1737478870000|2025-01-21 17:01:10|44.44|44.16|44.42|44.14|44.44|44.16|44.42|44.14|7
1737478880000|2025-01-21 17:01:20|44.43|44.15|44.47|44.19|44.48|44.2|44.43|44.15|9
1737478890000|2025-01-21 17:01:30|44.48|44.2|44.5|44.22|44.5|44.22|44.48|44.2|5
1737478900000|2025-01-21 17:01:40|44.51|44.23|44.53|44.25|44.53|44.25|44.51|44.23|3
1737478910000|2025-01-21 17:01:50|44.54|44.26|44.54|44.26|44.55|44.27|44.54|44.26|5
1737478920000|2025-01-21 17:02:00|44.55|44.27|44.58|44.3|44.59|44.31|44.55|44.27|8
1737478930000|2025-01-21 17:02:10|44.59|44.31|44.58|44.3|44.59|44.31|44.58|44.3|8
1737478950000|2025-01-21 17:02:30|44.57|44.29|44.55|44.27|44.57|44.29|44.55|44.27|3
1737478960000|2025-01-21 17:02:40|44.56|44.28|44.56|44.28|44.56|44.28|44.56|44.28|1
1737478980000|2025-01-21 17:03:00|44.59|44.31|44.59|44.31|44.59|44.31|44.58|44.3|3
1737478990000|2025-01-21 17:03:10|44.6|44.32|44.6|44.32|44.6|44.32|44.6|44.32|1
1737479000000|2025-01-21 17:03:20|44.61|44.33|44.63|44.35|44.63|44.35|44.61|44.33|5
1737479010000|2025-01-21 17:03:30|44.64|44.36|44.67|44.39|44.68|44.4|44.64|44.36|4
1737479020000|2025-01-21 17:03:40|44.66|44.38|44.67|44.39|44.67|44.39|44.66|44.38|4
1737479030000|2025-01-21 17:03:50|44.66|44.38|44.64|44.36|44.66|44.38|44.64|44.36|3
1737479040000|2025-01-21 17:04:00|44.65|44.37|44.66|44.38|44.66|44.38|44.64|44.36|6
1737479050000|2025-01-21 17:04:10|44.65|44.37|44.66|44.38|44.66|44.38|44.64|44.36|8
1737479060000|2025-01-21 17:04:20|44.67|44.39|44.66|44.38|44.67|44.39|44.66|44.38|2
1737479070000|2025-01-21 17:04:30|44.65|44.37|44.63|44.35|44.65|44.37|44.63|44.35|3
1737479080000|2025-01-21 17:04:40|44.64|44.36|44.64|44.36|44.64|44.36|44.64|44.36|1
1737479090000|2025-01-21 17:04:50|44.63|44.35|44.62|44.34|44.63|44.35|44.62|44.34|2
1737479100000|2025-01-21 17:05:00|44.63|44.35|44.63|44.35|44.63|44.35|44.62|44.34|5
1737479110000|2025-01-21 17:05:10|44.62|44.34|44.6|44.32|44.62|44.34|44.6|44.32|3
1737479120000|2025-01-21 17:05:20|44.59|44.31|44.6|44.32|44.6|44.32|44.58|44.3|4
1737479130000|2025-01-21 17:05:30|44.61|44.33|44.59|44.31|44.61|44.33|44.59|44.31|3
1737479140000|2025-01-21 17:05:40|44.58|44.3|44.56|44.28|44.58|44.3|44.56|44.28|3
1737479160000|2025-01-21 17:06:00|44.55|44.27|44.55|44.27|44.55|44.27|44.55|44.27|1
1737479180000|2025-01-21 17:06:20|44.56|44.28|44.56|44.28|44.56|44.28|44.56|44.28|1
1737479190000|2025-01-21 17:06:30|44.57|44.29|44.57|44.29|44.57|44.29|44.57|44.29|1
1737479200000|2025-01-21 17:06:40|44.56|44.28|44.59|44.31|44.59|44.31|44.56|44.28|4
1737479210000|2025-01-21 17:06:50|44.6|44.32|44.6|44.32|44.6|44.32|44.6|44.32|1
1737479220000|2025-01-21 17:07:00|44.59|44.31|44.59|44.31|44.6|44.32|44.58|44.3|7
1737479230000|2025-01-21 17:07:10|44.58|44.3|44.6|44.32|44.6|44.32|44.58|44.3|3
1737479240000|2025-01-21 17:07:20|44.61|44.33|44.61|44.33|44.61|44.33|44.61|44.33|1
1737479250000|2025-01-21 17:07:30|44.62|44.34|44.62|44.34|44.62|44.34|44.62|44.34|1
1737479260000|2025-01-21 17:07:40|44.63|44.35|44.64|44.36|44.64|44.36|44.63|44.35|2
1737479270000|2025-01-21 17:07:50|44.65|44.37|44.7|44.42|44.7|44.42|44.65|44.37|6
1737479280000|2025-01-21 17:08:00|44.69|44.41|44.67|44.39|44.7|44.42|44.67|44.39|5
1737479290000|2025-01-21 17:08:10|44.68|44.4|44.68|44.4|44.68|44.4|44.67|44.39|3
1737479300000|2025-01-21 17:08:20|44.67|44.39|44.69|44.41|44.69|44.41|44.67|44.39|3
1737479310000|2025-01-21 17:08:30|44.68|44.4|44.69|44.41|44.69|44.41|44.68|44.4|2
1737479320000|2025-01-21 17:08:40|44.67|44.39|44.72|44.44|44.72|44.44|44.66|44.38|8
1737479330000|2025-01-21 17:08:50|44.71|44.43|44.74|44.46|44.75|44.47|44.71|44.43|7
1737479340000|2025-01-21 17:09:00|44.73|44.45|44.74|44.46|44.74|44.46|44.71|44.43|6
1737479350000|2025-01-21 17:09:10|44.75|44.47|44.74|44.46|44.75|44.47|44.74|44.46|2
1737479360000|2025-01-21 17:09:20|44.75|44.47|44.79|44.51|44.8|44.52|44.75|44.47|10
1737479370000|2025-01-21 17:09:30|44.78|44.5|44.76|44.48|44.78|44.5|44.76|44.48|9
1737479390000|2025-01-21 17:09:50|44.77|44.49|44.78|44.5|44.79|44.51|44.76|44.48|6
1737479400000|2025-01-21 17:10:00|44.79|44.51|44.8|44.52|44.8|44.52|44.78|44.5|4
1737479410000|2025-01-21 17:10:10|44.81|44.53|44.82|44.54|44.82|44.54|44.81|44.53|2
1737479420000|2025-01-21 17:10:20|44.81|44.53|44.8|44.52|44.81|44.53|44.8|44.52|2
1737479430000|2025-01-21 17:10:30|44.79|44.51|44.8|44.52|44.8|44.52|44.79|44.51|2
1737479440000|2025-01-21 17:10:40|44.79|44.51|44.79|44.51|44.81|44.53|44.79|44.51|9
1737479450000|2025-01-21 17:10:50|44.78|44.5|44.79|44.51|44.8|44.52|44.78|44.5|12
1737479460000|2025-01-21 17:11:00|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737479470000|2025-01-21 17:11:10|44.79|44.51|44.79|44.51|44.79|44.51|44.78|44.5|3
1737479480000|2025-01-21 17:11:20|44.78|44.5|44.79|44.51|44.79|44.51|44.78|44.5|2
1737479490000|2025-01-21 17:11:30|44.78|44.5|44.76|44.48|44.78|44.5|44.76|44.48|3
1737479500000|2025-01-21 17:11:40|44.75|44.47|44.73|44.45|44.75|44.47|44.71|44.43|10
1737479510000|2025-01-21 17:11:50|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|2
1737479520000|2025-01-21 17:12:00|44.72|44.44|44.7|44.42|44.73|44.45|44.7|44.42|5
1737479540000|2025-01-21 17:12:20|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737479550000|2025-01-21 17:12:30|44.72|44.44|44.72|44.44|44.72|44.44|44.71|44.43|19
1737479560000|2025-01-21 17:12:40|44.71|44.43|44.71|44.43|44.72|44.44|44.71|44.43|5
1737479570000|2025-01-21 17:12:50|44.72|44.44|44.72|44.44|44.72|44.44|44.71|44.43|3
1737479580000|2025-01-21 17:13:00|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737479590000|2025-01-21 17:13:10|44.72|44.44|44.72|44.44|44.72|44.44|44.72|44.44|1
1737479600000|2025-01-21 17:13:20|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737479610000|2025-01-21 17:13:30|44.72|44.44|44.73|44.45|44.73|44.45|44.72|44.44|2
1737479620000|2025-01-21 17:13:40|44.74|44.46|44.76|44.48|44.76|44.48|44.74|44.46|5
1737479640000|2025-01-21 17:14:00|44.77|44.49|44.8|44.52|44.8|44.52|44.76|44.48|8
1737479650000|2025-01-21 17:14:10|44.81|44.53|44.81|44.53|44.81|44.53|44.8|44.52|3
1737479660000|2025-01-21 17:14:20|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737479670000|2025-01-21 17:14:30|44.79|44.51|44.81|44.53|44.81|44.53|44.77|44.49|9
1737479690000|2025-01-21 17:14:50|44.8|44.52|44.79|44.51|44.8|44.52|44.79|44.51|4
1737479700000|2025-01-21 17:15:00|44.8|44.52|44.8|44.52|44.81|44.53|44.79|44.51|9
1737479710000|2025-01-21 17:15:10|44.81|44.53|44.85|44.57|44.85|44.57|44.81|44.53|4
1737479720000|2025-01-21 17:15:20|44.86|44.58|44.86|44.58|44.86|44.58|44.86|44.58|1
1737479730000|2025-01-21 17:15:30|44.85|44.57|44.84|44.56|44.85|44.57|44.84|44.56|2
1737479740000|2025-01-21 17:15:40|44.83|44.55|44.79|44.51|44.83|44.55|44.79|44.51|4
1737479750000|2025-01-21 17:15:50|44.78|44.5|44.76|44.48|44.78|44.5|44.76|44.48|3
1737479760000|2025-01-21 17:16:00|44.77|44.49|44.76|44.48|44.77|44.49|44.76|44.48|2
1737479770000|2025-01-21 17:16:10|44.75|44.47|44.72|44.44|44.75|44.47|44.72|44.44|4
1737479790000|2025-01-21 17:16:30|44.73|44.45|44.75|44.47|44.75|44.47|44.73|44.45|3
1737479800000|2025-01-21 17:16:40|44.76|44.48|44.79|44.51|44.79|44.51|44.75|44.47|6
1737479810000|2025-01-21 17:16:50|44.8|44.52|44.82|44.54|44.83|44.55|44.8|44.52|6
1737479820000|2025-01-21 17:17:00|44.83|44.55|44.8|44.52|44.85|44.57|44.8|44.52|7
1737479830000|2025-01-21 17:17:10|44.79|44.51|44.82|44.54|44.82|44.54|44.79|44.51|6
1737479840000|2025-01-21 17:17:20|44.83|44.55|44.86|44.58|44.86|44.58|44.83|44.55|4
1737479850000|2025-01-21 17:17:30|44.87|44.59|44.88|44.6|44.88|44.6|44.86|44.58|8
1737479860000|2025-01-21 17:17:40|44.87|44.59|44.85|44.57|44.87|44.59|44.85|44.57|7
1737479870000|2025-01-21 17:17:50|44.84|44.56|44.82|44.54|44.84|44.56|44.82|44.54|3
1737479880000|2025-01-21 17:18:00|44.83|44.55|44.83|44.55|44.84|44.56|44.82|44.54|9
1737479890000|2025-01-21 17:18:10|44.84|44.56|44.84|44.56|44.84|44.56|44.84|44.56|1
1737479900000|2025-01-21 17:18:20|44.83|44.55|44.84|44.56|44.84|44.56|44.83|44.55|2
1737479910000|2025-01-21 17:18:30|44.83|44.55|44.83|44.55|44.84|44.56|44.83|44.55|3
1737479920000|2025-01-21 17:18:40|44.84|44.56|44.77|44.49|44.84|44.56|44.77|44.49|8
1737479930000|2025-01-21 17:18:50|44.78|44.5|44.77|44.49|44.78|44.5|44.77|44.49|2
1737479940000|2025-01-21 17:19:00|44.76|44.48|44.74|44.46|44.77|44.49|44.74|44.46|4
1737479950000|2025-01-21 17:19:10|44.73|44.45|44.73|44.45|44.73|44.45|44.72|44.44|3
1737479960000|2025-01-21 17:19:20|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|2
1737479970000|2025-01-21 17:19:30|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|4
1737479980000|2025-01-21 17:19:40|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|4
1737479990000|2025-01-21 17:19:50|44.74|44.46|44.73|44.45|44.74|44.46|44.72|44.44|4
1737480000000|2025-01-21 17:20:00|44.72|44.44|44.7|44.42|44.72|44.44|44.7|44.42|3
1737480010000|2025-01-21 17:20:10|44.69|44.41|44.71|44.43|44.71|44.43|44.69|44.41|5
1737480040000|2025-01-21 17:20:40|44.7|44.42|44.7|44.42|44.7|44.42|44.69|44.41|5
1737480050000|2025-01-21 17:20:50|44.71|44.43|44.69|44.41|44.71|44.43|44.69|44.41|3
1737480060000|2025-01-21 17:21:00|44.7|44.42|44.72|44.44|44.72|44.44|44.69|44.41|6
1737480070000|2025-01-21 17:21:10|44.71|44.43|44.73|44.45|44.73|44.45|44.71|44.43|5
1737480080000|2025-01-21 17:21:20|44.74|44.46|44.74|44.46|44.75|44.47|44.74|44.46|3
1737480100000|2025-01-21 17:21:40|44.72|44.44|44.71|44.43|44.72|44.44|44.71|44.43|2
1737480110000|2025-01-21 17:21:50|44.72|44.44|44.71|44.43|44.72|44.44|44.71|44.43|4
1737480120000|2025-01-21 17:22:00|44.72|44.44|44.73|44.45|44.73|44.45|44.72|44.44|2
1737480130000|2025-01-21 17:22:10|44.74|44.46|44.74|44.46|44.74|44.46|44.74|44.46|1
1737480140000|2025-01-21 17:22:20|44.75|44.47|44.75|44.47|44.75|44.47|44.75|44.47|1
1737480150000|2025-01-21 17:22:30|44.76|44.48|44.76|44.48|44.76|44.48|44.76|44.48|1
1737480170000|2025-01-21 17:22:50|44.77|44.49|44.77|44.49|44.77|44.49|44.77|44.49|1
1737480180000|2025-01-21 17:23:00|44.76|44.48|44.76|44.48|44.76|44.48|44.76|44.48|1
1737480190000|2025-01-21 17:23:10|44.77|44.49|44.77|44.49|44.77|44.49|44.76|44.48|3
1737480210000|2025-01-21 17:23:30|44.76|44.48|44.76|44.48|44.77|44.49|44.76|44.48|3
1737480220000|2025-01-21 17:23:40|44.75|44.47|44.77|44.49|44.77|44.49|44.75|44.47|3
1737480230000|2025-01-21 17:23:50|44.78|44.5|44.77|44.49|44.78|44.5|44.77|44.49|2
1737480240000|2025-01-21 17:24:00|44.78|44.5|44.79|44.51|44.79|44.51|44.78|44.5|2
1737480270000|2025-01-21 17:24:30|44.78|44.5|44.77|44.49|44.78|44.5|44.77|44.49|2
1737480280000|2025-01-21 17:24:40|44.78|44.5|44.79|44.51|44.79|44.51|44.78|44.5|2
1737480290000|2025-01-21 17:24:50|44.78|44.5|44.78|44.5|44.79|44.51|44.78|44.5|9
1737480300000|2025-01-21 17:25:00|44.79|44.51|44.78|44.5|44.79|44.51|44.78|44.5|2
1737480310000|2025-01-21 17:25:10|44.77|44.49|44.78|44.5|44.78|44.5|44.77|44.49|2
1737480320000|2025-01-21 17:25:20|44.79|44.51|44.79|44.51|44.79|44.51|44.79|44.51|1
1737480330000|2025-01-21 17:25:30|44.78|44.5|44.78|44.5|44.78|44.5|44.78|44.5|1
1737480340000|2025-01-21 17:25:40|44.77|44.49|44.78|44.5|44.78|44.5|44.77|44.49|4
1737480350000|2025-01-21 17:25:50|44.77|44.49|44.76|44.48|44.77|44.49|44.76|44.48|2
1737480360000|2025-01-21 17:26:00|44.77|44.49|44.77|44.49|44.78|44.5|44.77|44.49|5
1737480370000|2025-01-21 17:26:10|44.78|44.5|44.78|44.5|44.78|44.5|44.77|44.49|3
1737480380000|2025-01-21 17:26:20|44.79|44.51|44.8|44.52|44.8|44.52|44.79|44.51|2
1737480390000|2025-01-21 17:26:30|44.79|44.51|44.79|44.51|44.79|44.51|44.78|44.5|3
1737480400000|2025-01-21 17:26:40|44.78|44.5|44.74|44.46|44.78|44.5|44.74|44.46|9
1737480410000|2025-01-21 17:26:50|44.75|44.47|44.76|44.48|44.76|44.48|44.74|44.46|6
1737480420000|2025-01-21 17:27:00|44.75|44.47|44.76|44.48|44.76|44.48|44.75|44.47|2
1737480430000|2025-01-21 17:27:10|44.77|44.49|44.75|44.47|44.77|44.49|44.75|44.47|3
1737480440000|2025-01-21 17:27:20|44.74|44.46|44.74|44.46|44.74|44.46|44.74|44.46|1
1737480450000|2025-01-21 17:27:30|44.75|44.47|44.76|44.48|44.76|44.48|44.75|44.47|2
1737480460000|2025-01-21 17:27:40|44.75|44.47|44.76|44.48|44.76|44.48|44.75|44.47|2
1737480480000|2025-01-21 17:28:00|44.75|44.47|44.76|44.48|44.76|44.48|44.75|44.47|4
1737480490000|2025-01-21 17:28:10|44.75|44.47|44.77|44.49|44.77|44.49|44.75|44.47|5
1737480500000|2025-01-21 17:28:20|44.76|44.48|44.78|44.5|44.78|44.5|44.76|44.48|5
1737480520000|2025-01-21 17:28:40|44.79|44.51|44.79|44.51|44.79|44.51|44.78|44.5|3
1737480530000|2025-01-21 17:28:50|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737480540000|2025-01-21 17:29:00|44.79|44.51|44.79|44.51|44.79|44.51|44.79|44.51|1
1737480550000|2025-01-21 17:29:10|44.8|44.52|44.81|44.53|44.82|44.54|44.8|44.52|3
1737480560000|2025-01-21 17:29:20|44.82|44.54|44.82|44.54|44.83|44.55|44.82|44.54|3
1737480570000|2025-01-21 17:29:30|44.83|44.55|44.85|44.57|44.85|44.57|44.83|44.55|5
1737480580000|2025-01-21 17:29:40|44.87|44.59|44.9|44.62|44.9|44.62|44.87|44.59|7
1737480590000|2025-01-21 17:29:50|44.91|44.63|44.87|44.59|44.91|44.63|44.87|44.59|7
1737480600000|2025-01-21 17:30:00|44.86|44.58|44.86|44.58|44.88|44.6|44.86|44.58|7
1737480610000|2025-01-21 17:30:10|44.85|44.57|44.85|44.57|44.85|44.57|44.85|44.57|1
1737480620000|2025-01-21 17:30:20|44.84|44.56|44.84|44.56|44.85|44.57|44.82|44.54|9
1737480630000|2025-01-21 17:30:30|44.85|44.57|44.85|44.57|44.85|44.57|44.84|44.56|3
1737480640000|2025-01-21 17:30:40|44.86|44.58|44.85|44.57|44.86|44.58|44.85|44.57|2
1737480650000|2025-01-21 17:30:50|44.84|44.56|44.82|44.54|44.84|44.56|44.82|44.54|3
1737480660000|2025-01-21 17:31:00|44.81|44.53|44.79|44.51|44.81|44.53|44.79|44.51|5
1737480670000|2025-01-21 17:31:10|44.8|44.52|44.78|44.5|44.8|44.52|44.78|44.5|7
1737480680000|2025-01-21 17:31:20|44.77|44.49|44.77|44.49|44.77|44.49|44.77|44.49|1
1737480690000|2025-01-21 17:31:30|44.76|44.48|44.76|44.48|44.76|44.48|44.75|44.47|3
1737480700000|2025-01-21 17:31:40|44.75|44.47|44.74|44.46|44.75|44.47|44.74|44.46|4
1737480710000|2025-01-21 17:31:50|44.73|44.45|44.73|44.45|44.73|44.45|44.71|44.43|5
1737480720000|2025-01-21 17:32:00|44.72|44.44|44.71|44.43|44.73|44.45|44.71|44.43|6
1737480740000|2025-01-21 17:32:20|44.7|44.42|44.7|44.42|44.71|44.43|44.7|44.42|3
1737480750000|2025-01-21 17:32:30|44.71|44.43|44.7|44.42|44.71|44.43|44.7|44.42|12
1737480760000|2025-01-21 17:32:40|44.71|44.43|44.73|44.45|44.73|44.45|44.71|44.43|7
1737480770000|2025-01-21 17:32:50|44.74|44.46|44.75|44.47|44.76|44.48|44.74|44.46|4
1737480780000|2025-01-21 17:33:00|44.74|44.46|44.76|44.48|44.76|44.48|44.73|44.45|5
1737480790000|2025-01-21 17:33:10|44.75|44.47|44.73|44.45|44.75|44.47|44.73|44.45|7
1737480800000|2025-01-21 17:33:20|44.72|44.44|44.69|44.41|44.72|44.44|44.69|44.41|6
1737480810000|2025-01-21 17:33:30|44.7|44.42|44.67|44.39|44.7|44.42|44.67|44.39|4
1737480820000|2025-01-21 17:33:40|44.68|44.4|44.67|44.39|44.68|44.4|44.67|44.39|8
1737480840000|2025-01-21 17:34:00|44.68|44.4|44.67|44.39|44.68|44.4|44.67|44.39|6
1737480850000|2025-01-21 17:34:10|44.66|44.38|44.63|44.35|44.66|44.38|44.62|44.34|7
1737480860000|2025-01-21 17:34:20|44.64|44.36|44.65|44.37|44.65|44.37|44.62|44.34|5
1737480870000|2025-01-21 17:34:30|44.66|44.38|44.64|44.36|44.66|44.38|44.64|44.36|3
1737480880000|2025-01-21 17:34:40|44.63|44.35|44.62|44.34|44.63|44.35|44.61|44.33|10
1737480890000|2025-01-21 17:34:50|44.63|44.35|44.61|44.33|44.63|44.35|44.61|44.33|3
1737480900000|2025-01-21 17:35:00|44.62|44.34|44.65|44.37|44.65|44.37|44.62|44.34|5
1737480910000|2025-01-21 17:35:10|44.66|44.38|44.66|44.38|44.67|44.39|44.64|44.36|10
1737480920000|2025-01-21 17:35:20|44.67|44.39|44.65|44.37|44.67|44.39|44.65|44.37|7
1737480940000|2025-01-21 17:35:40|44.64|44.36|44.62|44.34|44.64|44.36|44.62|44.34|5
1737480950000|2025-01-21 17:35:50|44.61|44.33|44.62|44.34|44.63|44.35|44.61|44.33|6
1737480960000|2025-01-21 17:36:00|44.61|44.33|44.61|44.33|44.62|44.34|44.61|44.33|3
1737480970000|2025-01-21 17:36:10|44.62|44.34|44.65|44.37|44.65|44.37|44.61|44.33|6
1737480980000|2025-01-21 17:36:20|44.66|44.38|44.64|44.36|44.67|44.39|44.63|44.35|9
1737480990000|2025-01-21 17:36:30|44.65|44.37|44.67|44.39|44.67|44.39|44.64|44.36|9
1737481000000|2025-01-21 17:36:40|44.68|44.4|44.66|44.38|44.68|44.4|44.66|44.38|5
1737481010000|2025-01-21 17:36:50|44.65|44.37|44.66|44.38|44.66|44.38|44.65|44.37|2
1737481020000|2025-01-21 17:37:00|44.65|44.37|44.61|44.33|44.65|44.37|44.61|44.33|15
1737481030000|2025-01-21 17:37:10|44.62|44.34|44.62|44.34|44.62|44.34|44.62|44.34|1
1737481040000|2025-01-21 17:37:20|44.63|44.35|44.63|44.35|44.63|44.35|44.62|44.34|5
1737481050000|2025-01-21 17:37:30|44.64|44.36|44.64|44.36|44.64|44.36|44.63|44.35|5
1737481060000|2025-01-21 17:37:40|44.65|44.37|44.63|44.35|44.65|44.37|44.62|44.34|8
1737481070000|2025-01-21 17:37:50|44.64|44.36|44.63|44.35|44.64|44.36|44.62|44.34|10
1737481080000|2025-01-21 17:38:00|44.62|44.34|44.6|44.32|44.63|44.35|44.6|44.32|5
1737481100000|2025-01-21 17:38:20|44.61|44.33|44.61|44.33|44.62|44.34|44.61|44.33|3
1737481110000|2025-01-21 17:38:30|44.62|44.34|44.63|44.35|44.64|44.36|44.62|44.34|6
1737481130000|2025-01-21 17:38:50|44.64|44.36|44.64|44.36|44.64|44.36|44.64|44.36|1
1737481140000|2025-01-21 17:39:00|44.65|44.37|44.65|44.37|44.65|44.37|44.65|44.37|1
1737481150000|2025-01-21 17:39:10|44.64|44.36|44.63|44.35|44.64|44.36|44.63|44.35|2
1737481160000|2025-01-21 17:39:20|44.62|44.34|44.61|44.33|44.62|44.34|44.61|44.33|2
1737481170000|2025-01-21 17:39:30|44.62|44.34|44.62|44.34|44.62|44.34|44.62|44.34|1
1737481190000|2025-01-21 17:39:50|44.61|44.33|44.62|44.34|44.62|44.34|44.61|44.33|2
1737481200000|2025-01-21 17:40:00|44.61|44.33|44.64|44.36|44.64|44.36|44.61|44.33|4
1737481210000|2025-01-21 17:40:10|44.63|44.35|44.64|44.36|44.64|44.36|44.63|44.35|4
1737481220000|2025-01-21 17:40:20|44.65|44.37|44.66|44.38|44.67|44.39|44.65|44.37|4
1737481230000|2025-01-21 17:40:30|44.67|44.39|44.66|44.38|44.67|44.39|44.65|44.37|6
1737481250000|2025-01-21 17:40:50|44.67|44.39|44.67|44.39|44.67|44.39|44.66|44.38|3
1737481260000|2025-01-21 17:41:00|44.66|44.38|44.64|44.36|44.67|44.39|44.64|44.36|7
1737481270000|2025-01-21 17:41:10|44.63|44.35|44.64|44.36|44.64|44.36|44.63|44.35|2
1737481280000|2025-01-21 17:41:20|44.63|44.35|44.64|44.36|44.64|44.36|44.63|44.35|4
1737481300000|2025-01-21 17:41:40|44.63|44.35|44.62|44.34|44.64|44.36|44.62|44.34|6
1737481320000|2025-01-21 17:42:00|44.61|44.33|44.62|44.34|44.62|44.34|44.61|44.33|2
1737481340000|2025-01-21 17:42:20|44.63|44.35|44.63|44.35|44.63|44.35|44.63|44.35|1
1737481350000|2025-01-21 17:42:30|44.65|44.37|44.65|44.37|44.65|44.37|44.64|44.36|3
1737481360000|2025-01-21 17:42:40|44.63|44.35|44.62|44.34|44.63|44.35|44.62|44.34|4
1737481370000|2025-01-21 17:42:50|44.63|44.35|44.63|44.35|44.63|44.35|44.63|44.35|1
1737481380000|2025-01-21 17:43:00|44.64|44.36|44.63|44.35|44.65|44.37|44.62|44.34|8
1737481390000|2025-01-21 17:43:10|44.64|44.36|44.64|44.36|44.65|44.37|44.64|44.36|5
1737481400000|2025-01-21 17:43:20|44.65|44.37|44.66|44.38|44.66|44.38|44.64|44.36|6
1737481410000|2025-01-21 17:43:30|44.65|44.37|44.65|44.37|44.65|44.37|44.65|44.37|1
1737481420000|2025-01-21 17:43:40|44.64|44.36|44.63|44.35|44.64|44.36|44.62|44.34|6
1737481440000|2025-01-21 17:44:00|44.62|44.34|44.62|44.34|44.62|44.34|44.62|44.34|1
1737481450000|2025-01-21 17:44:10|44.63|44.35|44.63|44.35|44.63|44.35|44.62|44.34|3
1737481460000|2025-01-21 17:44:20|44.62|44.34|44.62|44.34|44.63|44.35|44.61|44.33|5
1737481470000|2025-01-21 17:44:30|44.63|44.35|44.61|44.33|44.63|44.35|44.61|44.33|3
1737481480000|2025-01-21 17:44:40|44.6|44.32|44.6|44.32|44.61|44.33|44.6|44.32|7
1737481490000|2025-01-21 17:44:50|44.64|44.36|44.71|44.43|44.73|44.45|44.64|44.36|4
1737481500000|2025-01-21 17:45:00|44.7|44.42|44.7|44.42|44.71|44.43|44.68|44.4|8
1737481510000|2025-01-21 17:45:10|44.71|44.43|44.73|44.45|44.74|44.46|44.71|44.43|6
1737481520000|2025-01-21 17:45:20|44.74|44.46|44.76|44.48|44.76|44.48|44.74|44.46|4
1737481530000|2025-01-21 17:45:30|44.75|44.47|44.73|44.45|44.75|44.47|44.72|44.44|5
1737481540000|2025-01-21 17:45:40|44.74|44.46|44.76|44.48|44.76|44.48|44.74|44.46|7
1737481550000|2025-01-21 17:45:50|44.75|44.47|44.74|44.46|44.75|44.47|44.74|44.46|2
1737481570000|2025-01-21 17:46:10|44.7|44.42|44.7|44.42|44.71|44.43|44.7|44.42|3
1737481580000|2025-01-21 17:46:20|44.69|44.41|44.69|44.41|44.69|44.41|44.68|44.4|3
1737481590000|2025-01-21 17:46:30|44.7|44.42|44.71|44.43|44.71|44.43|44.7|44.42|4
1737481600000|2025-01-21 17:46:40|44.72|44.44|44.74|44.46|44.74|44.46|44.72|44.44|3
1737481620000|2025-01-21 17:47:00|44.75|44.47|44.77|44.49|44.77|44.49|44.75|44.47|2
1737481630000|2025-01-21 17:47:10|44.78|44.5|44.78|44.5|44.79|44.51|44.77|44.49|9
1737481640000|2025-01-21 17:47:20|44.77|44.49|44.77|44.49|44.78|44.5|44.77|44.49|3
1737481650000|2025-01-21 17:47:30|44.76|44.48|44.76|44.48|44.76|44.48|44.74|44.46|5
1737481660000|2025-01-21 17:47:40|44.75|44.47|44.78|44.5|44.78|44.5|44.75|44.47|5
1737481670000|2025-01-21 17:47:50|44.79|44.51|44.83|44.55|44.83|44.55|44.79|44.51|5
1737481680000|2025-01-21 17:48:00|44.84|44.56|44.84|44.56|44.84|44.56|44.82|44.54|7
1737481690000|2025-01-21 17:48:10|44.83|44.55|44.84|44.56|44.84|44.56|44.82|44.54|4
1737481700000|2025-01-21 17:48:20|44.83|44.55|44.85|44.57|44.85|44.57|44.81|44.53|7
1737481710000|2025-01-21 17:48:30|44.86|44.58|44.9|44.62|44.9|44.62|44.86|44.58|6
1737481720000|2025-01-21 17:48:40|44.91|44.63|44.91|44.63|44.92|44.64|44.89|44.61|7
1737481730000|2025-01-21 17:48:50|44.9|44.62|44.86|44.58|44.91|44.63|44.86|44.58|6
1737481740000|2025-01-21 17:49:00|44.87|44.59|44.86|44.58|44.89|44.61|44.85|44.57|14
1737481750000|2025-01-21 17:49:10|44.87|44.59|44.82|44.54|44.87|44.59|44.82|44.54|8
1737481760000|2025-01-21 17:49:20|44.81|44.53|44.81|44.53|44.82|44.54|44.79|44.51|11
1737481770000|2025-01-21 17:49:30|44.82|44.54|44.85|44.57|44.86|44.58|44.82|44.54|11
1737481780000|2025-01-21 17:49:40|44.86|44.58|44.89|44.61|44.89|44.61|44.86|44.58|6
1737481790000|2025-01-21 17:49:50|44.88|44.6|44.9|44.62|44.9|44.62|44.88|44.6|5
1737481800000|2025-01-21 17:50:00|44.91|44.63|44.9|44.62|44.93|44.65|44.89|44.61|8
1737481810000|2025-01-21 17:50:10|44.89|44.61|44.9|44.62|44.9|44.62|44.86|44.58|7
1737481820000|2025-01-21 17:50:20|44.89|44.61|44.88|44.6|44.89|44.61|44.87|44.59|5
1737481830000|2025-01-21 17:50:30|44.9|44.62|44.88|44.6|44.9|44.62|44.87|44.59|7
1737481840000|2025-01-21 17:50:40|44.87|44.59|44.87|44.59|44.89|44.61|44.87|44.59|5
1737481850000|2025-01-21 17:50:50|44.86|44.58|44.89|44.61|44.89|44.61|44.86|44.58|4
1737481860000|2025-01-21 17:51:00|44.9|44.62|44.92|44.64|44.93|44.65|44.9|44.62|5
1737481870000|2025-01-21 17:51:10|44.93|44.65|44.9|44.62|44.93|44.65|44.9|44.62|10
1737481880000|2025-01-21 17:51:20|44.89|44.61|44.85|44.57|44.89|44.61|44.85|44.57|5
1737481890000|2025-01-21 17:51:30|44.84|44.56|44.83|44.55|44.85|44.57|44.83|44.55|8
1737481900000|2025-01-21 17:51:40|44.84|44.56|44.83|44.55|44.85|44.57|44.82|44.54|8
1737481910000|2025-01-21 17:51:50|44.82|44.54|44.85|44.57|44.85|44.57|44.82|44.54|8
1737481920000|2025-01-21 17:52:00|44.86|44.58|44.86|44.58|44.89|44.61|44.86|44.58|11
1737481930000|2025-01-21 17:52:10|44.87|44.59|44.88|44.6|44.88|44.6|44.85|44.57|8
1737481940000|2025-01-21 17:52:20|44.87|44.59|44.87|44.59|44.87|44.59|44.87|44.59|1
1737481950000|2025-01-21 17:52:30|44.88|44.6|44.87|44.59|44.88|44.6|44.87|44.59|2
1737481960000|2025-01-21 17:52:40|44.86|44.58|44.86|44.58|44.86|44.58|44.86|44.58|1
1737481970000|2025-01-21 17:52:50|44.87|44.59|44.87|44.59|44.88|44.6|44.86|44.58|5
1737481980000|2025-01-21 17:53:00|44.86|44.58|44.89|44.61|44.91|44.63|44.86|44.58|12
1737481990000|2025-01-21 17:53:10|44.91|44.63|44.97|44.69|44.99|44.71|44.91|44.63|14
1737482000000|2025-01-21 17:53:20|44.98|44.7|44.91|44.63|44.98|44.7|44.91|44.63|10
1737482020000|2025-01-21 17:53:40|44.94|44.66|44.97|44.69|44.97|44.69|44.93|44.65|4
1737482030000|2025-01-21 17:53:50|44.96|44.68|44.91|44.63|44.97|44.69|44.91|44.63|12
1737482040000|2025-01-21 17:54:00|44.92|44.64|44.92|44.64|44.96|44.68|44.9|44.62|16
1737482050000|2025-01-21 17:54:10|44.91|44.63|44.96|44.68|44.96|44.68|44.91|44.63|10
1737482060000|2025-01-21 17:54:20|44.95|44.67|44.96|44.68|44.96|44.68|44.95|44.67|2
1737482070000|2025-01-21 17:54:30|44.97|44.69|45|44.72|45.02|44.74|44.96|44.68|14
1737482080000|2025-01-21 17:54:40|44.98|44.7|45|44.72|45.01|44.73|44.98|44.7|5
1737482090000|2025-01-21 17:54:50|45.01|44.73|44.99|44.71|45.02|44.74|44.98|44.7|8
1737482100000|2025-01-21 17:55:00|44.98|44.7|44.96|44.68|44.98|44.7|44.96|44.68|7
1737482110000|2025-01-21 17:55:10|44.97|44.69|45|44.72|45|44.72|44.97|44.69|4
1737482120000|2025-01-21 17:55:20|45.02|44.74|45.03|44.75|45.04|44.76|45.01|44.73|13
1737482130000|2025-01-21 17:55:30|45.02|44.74|44.99|44.71|45.02|44.74|44.98|44.7|10
1737482140000|2025-01-21 17:55:40|44.98|44.7|45|44.72|45.01|44.73|44.97|44.69|13
1737482150000|2025-01-21 17:55:50|45.01|44.73|45.01|44.73|45.03|44.75|45|44.72|11
1737482160000|2025-01-21 17:56:00|45|44.72|45|44.72|45.01|44.73|44.99|44.71|5
1737482170000|2025-01-21 17:56:10|44.99|44.71|44.97|44.69|45|44.72|44.96|44.68|7
1737482180000|2025-01-21 17:56:20|44.96|44.68|45|44.72|45|44.72|44.96|44.68|6
1737482190000|2025-01-21 17:56:30|44.99|44.71|44.98|44.7|44.99|44.71|44.97|44.69|8
1737482200000|2025-01-21 17:56:40|44.99|44.71|44.99|44.71|45|44.72|44.99|44.71|13
1737482210000|2025-01-21 17:56:50|45|44.72|45.02|44.74|45.02|44.74|45|44.72|11
1737482220000|2025-01-21 17:57:00|45.03|44.75|45.04|44.76|45.04|44.76|45.02|44.74|8
1737482230000|2025-01-21 17:57:10|45.03|44.75|45.05|44.77|45.06|44.78|45.03|44.75|5
1737482240000|2025-01-21 17:57:20|45.04|44.76|45.03|44.75|45.04|44.76|45.01|44.73|8
1737482250000|2025-01-21 17:57:30|45.04|44.76|45.08|44.8|45.08|44.8|45.03|44.75|9
1737482260000|2025-01-21 17:57:40|45.07|44.79|45.08|44.8|45.08|44.8|45.07|44.79|8
1737482270000|2025-01-21 17:57:50|45.07|44.79|45.08|44.8|45.08|44.8|45.06|44.78|4
1737482280000|2025-01-21 17:58:00|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|2
1737482290000|2025-01-21 17:58:10|45.09|44.81|45.12|44.84|45.12|44.84|45.08|44.8|10
1737482300000|2025-01-21 17:58:20|45.13|44.85|45.18|44.9|45.21|44.93|45.13|44.85|10
1737482310000|2025-01-21 17:58:30|45.17|44.89|45.14|44.86|45.17|44.89|45.14|44.86|4
1737482330000|2025-01-21 17:58:50|45.15|44.87|45.14|44.86|45.15|44.87|45.14|44.86|2
1737482340000|2025-01-21 17:59:00|45.15|44.87|45.14|44.86|45.16|44.88|45.14|44.86|4
1737482350000|2025-01-21 17:59:10|45.15|44.87|45.16|44.88|45.16|44.88|45.15|44.87|6
1737482360000|2025-01-21 17:59:20|45.17|44.89|45.16|44.88|45.17|44.89|45.15|44.87|6
1737482370000|2025-01-21 17:59:30|45.15|44.87|45.14|44.86|45.17|44.89|45.14|44.86|6
1737482380000|2025-01-21 17:59:40|45.13|44.85|45.11|44.83|45.13|44.85|45.11|44.83|11
1737482390000|2025-01-21 17:59:50|45.12|44.84|45.13|44.85|45.14|44.86|45.11|44.83|12
1737482400000|2025-01-21 18:00:00|45.12|44.84|45.09|44.81|45.12|44.84|45.08|44.8|6
1737482410000|2025-01-21 18:00:10|45.1|44.82|45.16|44.88|45.16|44.88|45.1|44.82|7
1737482420000|2025-01-21 18:00:20|45.15|44.87|45.14|44.86|45.15|44.87|45.12|44.84|13
1737482430000|2025-01-21 18:00:30|45.13|44.85|45.13|44.85|45.13|44.85|45.11|44.83|5
1737482440000|2025-01-21 18:00:40|45.12|44.84|45.15|44.87|45.16|44.88|45.12|44.84|10
1737482450000|2025-01-21 18:00:50|45.14|44.86|45.14|44.86|45.15|44.87|45.14|44.86|5
1737482460000|2025-01-21 18:01:00|45.15|44.87|45.14|44.86|45.19|44.91|45.14|44.86|17
1737482470000|2025-01-21 18:01:10|45.12|44.84|45.09|44.81|45.12|44.84|45.09|44.81|14
1737482480000|2025-01-21 18:01:20|45.1|44.82|45.18|44.9|45.18|44.9|45.1|44.82|11
1737482490000|2025-01-21 18:01:30|45.17|44.89|45.15|44.87|45.17|44.89|45.15|44.87|3
1737482500000|2025-01-21 18:01:40|45.14|44.86|45.15|44.87|45.16|44.88|45.13|44.85|9
1737482510000|2025-01-21 18:01:50|45.16|44.88|45.15|44.87|45.18|44.9|45.15|44.87|12
1737482520000|2025-01-21 18:02:00|45.16|44.88|45.18|44.9|45.18|44.9|45.15|44.87|11
1737482530000|2025-01-21 18:02:10|45.17|44.89|45.18|44.9|45.18|44.9|45.15|44.87|8
1737482540000|2025-01-21 18:02:20|45.2|44.92|45.2|44.92|45.21|44.93|45.2|44.92|9
1737482550000|2025-01-21 18:02:30|45.21|44.93|45.22|44.94|45.22|44.94|45.2|44.92|4
1737482560000|2025-01-21 18:02:40|45.21|44.93|45.22|44.94|45.22|44.94|45.21|44.93|2
1737482570000|2025-01-21 18:02:50|45.21|44.93|45.19|44.91|45.23|44.95|45.19|44.91|11
1737482580000|2025-01-21 18:03:00|45.2|44.92|45.15|44.87|45.2|44.92|45.15|44.87|12
1737482590000|2025-01-21 18:03:10|45.16|44.88|45.2|44.92|45.2|44.92|45.16|44.88|9
1737482600000|2025-01-21 18:03:20|45.21|44.93|45.2|44.92|45.22|44.94|45.2|44.92|6
1737482610000|2025-01-21 18:03:30|45.21|44.93|45.22|44.94|45.23|44.95|45.21|44.93|4
1737482620000|2025-01-21 18:03:40|45.21|44.93|45.22|44.94|45.23|44.95|45.21|44.93|4
1737482630000|2025-01-21 18:03:50|45.21|44.93|45.22|44.94|45.22|44.94|45.2|44.92|6
1737482640000|2025-01-21 18:04:00|45.23|44.95|45.22|44.94|45.26|44.98|45.22|44.94|10
1737482650000|2025-01-21 18:04:10|45.21|44.93|45.21|44.93|45.23|44.95|45.19|44.91|10
1737482660000|2025-01-21 18:04:20|45.22|44.94|45.2|44.92|45.22|44.94|45.2|44.92|7
1737482670000|2025-01-21 18:04:30|45.21|44.93|45.2|44.92|45.21|44.93|45.19|44.91|6
1737482680000|2025-01-21 18:04:40|45.21|44.93|45.26|44.98|45.26|44.98|45.21|44.93|6
1737482690000|2025-01-21 18:04:50|45.27|44.99|45.27|44.99|45.27|44.99|45.27|44.99|1
1737482700000|2025-01-21 18:05:00|45.28|45|45.3|45.02|45.3|45.02|45.28|45|5
1737482710000|2025-01-21 18:05:10|45.29|45.01|45.34|45.06|45.34|45.06|45.29|45.01|8
1737482720000|2025-01-21 18:05:20|45.35|45.07|45.34|45.06|45.36|45.08|45.34|45.06|4
1737482730000|2025-01-21 18:05:30|45.33|45.05|45.3|45.02|45.34|45.06|45.29|45.01|7
1737482740000|2025-01-21 18:05:40|45.29|45.01|45.3|45.02|45.3|45.02|45.27|44.99|10
1737482750000|2025-01-21 18:05:50|45.29|45.01|45.31|45.03|45.32|45.04|45.28|45|7
1737482760000|2025-01-21 18:06:00|45.32|45.04|45.36|45.08|45.36|45.08|45.32|45.04|7
1737482770000|2025-01-21 18:06:10|45.37|45.09|45.34|45.06|45.37|45.09|45.34|45.06|4
1737482780000|2025-01-21 18:06:20|45.33|45.05|45.35|45.07|45.37|45.09|45.33|45.05|9
1737482790000|2025-01-21 18:06:30|45.36|45.08|45.36|45.08|45.38|45.1|45.35|45.07|11
1737482800000|2025-01-21 18:06:40|45.37|45.09|45.37|45.09|45.37|45.09|45.35|45.07|7
1737482810000|2025-01-21 18:06:50|45.38|45.1|45.38|45.1|45.38|45.1|45.38|45.1|1
1737482820000|2025-01-21 18:07:00|45.37|45.09|45.36|45.08|45.38|45.1|45.35|45.07|10
1737482830000|2025-01-21 18:07:10|45.37|45.09|45.38|45.1|45.38|45.1|45.37|45.09|2
1737482840000|2025-01-21 18:07:20|45.39|45.11|45.39|45.11|45.39|45.11|45.38|45.1|3
1737482850000|2025-01-21 18:07:30|45.38|45.1|45.4|45.12|45.4|45.12|45.38|45.1|5
1737482860000|2025-01-21 18:07:40|45.39|45.11|45.38|45.1|45.4|45.12|45.38|45.1|8
1737482870000|2025-01-21 18:07:50|45.39|45.11|45.4|45.12|45.4|45.12|45.39|45.11|2
1737482880000|2025-01-21 18:08:00|45.41|45.13|45.4|45.12|45.41|45.13|45.4|45.12|2
1737482890000|2025-01-21 18:08:10|45.41|45.13|45.43|45.15|45.43|45.15|45.41|45.13|3
1737482900000|2025-01-21 18:08:20|45.42|45.14|45.45|45.17|45.45|45.17|45.42|45.14|7
1737482910000|2025-01-21 18:08:30|45.46|45.18|45.47|45.19|45.47|45.19|45.45|45.17|4
1737482920000|2025-01-21 18:08:40|45.46|45.18|45.47|45.19|45.48|45.2|45.46|45.18|6
1737482930000|2025-01-21 18:08:50|45.46|45.18|45.46|45.18|45.47|45.19|45.44|45.16|10
1737482940000|2025-01-21 18:09:00|45.47|45.19|45.46|45.18|45.47|45.19|45.45|45.17|10
1737482950000|2025-01-21 18:09:10|45.47|45.19|45.42|45.14|45.47|45.19|45.42|45.14|14
1737482960000|2025-01-21 18:09:20|45.43|45.15|45.48|45.2|45.48|45.2|45.43|45.15|4
1737482970000|2025-01-21 18:09:30|45.47|45.19|45.46|45.18|45.48|45.2|45.45|45.17|10
1737482980000|2025-01-21 18:09:40|45.45|45.17|45.47|45.19|45.47|45.19|45.45|45.17|5
1737482990000|2025-01-21 18:09:50|45.48|45.2|45.49|45.21|45.49|45.21|45.48|45.2|6
1737483000000|2025-01-21 18:10:00|45.48|45.2|45.5|45.22|45.5|45.22|45.47|45.19|8
1737483010000|2025-01-21 18:10:10|45.51|45.23|45.49|45.21|45.51|45.23|45.47|45.19|6
1737483020000|2025-01-21 18:10:20|45.5|45.22|45.51|45.23|45.51|45.23|45.48|45.2|6
1737483030000|2025-01-21 18:10:30|45.5|45.22|45.49|45.21|45.51|45.23|45.49|45.21|6
1737483040000|2025-01-21 18:10:40|45.5|45.22|45.48|45.2|45.5|45.22|45.46|45.18|10
1737483060000|2025-01-21 18:11:00|45.41|45.13|45.33|45.05|45.41|45.13|45.33|45.05|4
1737483070000|2025-01-21 18:11:10|45.34|45.06|45.35|45.07|45.35|45.07|45.33|45.05|6
1737483080000|2025-01-21 18:11:20|45.34|45.06|45.35|45.07|45.35|45.07|45.34|45.06|6
1737483090000|2025-01-21 18:11:30|45.34|45.06|45.34|45.06|45.34|45.06|45.33|45.05|7
1737483100000|2025-01-21 18:11:40|45.33|45.05|45.33|45.05|45.34|45.06|45.33|45.05|9
1737483110000|2025-01-21 18:11:50|45.32|45.04|45.34|45.06|45.34|45.06|45.32|45.04|3
1737483120000|2025-01-21 18:12:00|45.33|45.05|45.32|45.04|45.34|45.06|45.32|45.04|10
1737483130000|2025-01-21 18:12:10|45.33|45.05|45.31|45.03|45.33|45.05|45.31|45.03|5
1737483140000|2025-01-21 18:12:20|45.3|45.02|45.3|45.02|45.3|45.02|45.28|45|5
1737483150000|2025-01-21 18:12:30|45.31|45.03|45.31|45.03|45.31|45.03|45.3|45.02|5
1737483160000|2025-01-21 18:12:40|45.3|45.02|45.29|45.01|45.31|45.03|45.28|45|9
1737483170000|2025-01-21 18:12:50|45.3|45.02|45.28|45|45.3|45.02|45.28|45|5
1737483180000|2025-01-21 18:13:00|45.29|45.01|45.29|45.01|45.32|45.04|45.29|45.01|7
1737483190000|2025-01-21 18:13:10|45.3|45.02|45.3|45.02|45.3|45.02|45.29|45.01|7
1737483200000|2025-01-21 18:13:20|45.29|45.01|45.3|45.02|45.3|45.02|45.29|45.01|4
1737483210000|2025-01-21 18:13:30|45.31|45.03|45.31|45.03|45.31|45.03|45.31|45.03|1
1737483220000|2025-01-21 18:13:40|45.32|45.04|45.33|45.05|45.33|45.05|45.31|45.03|3
1737483230000|2025-01-21 18:13:50|45.32|45.04|45.36|45.08|45.36|45.08|45.32|45.04|7
1737483240000|2025-01-21 18:14:00|45.37|45.09|45.41|45.13|45.41|45.13|45.37|45.09|5
1737483260000|2025-01-21 18:14:20|45.42|45.14|45.43|45.15|45.43|45.15|45.41|45.13|3
1737483270000|2025-01-21 18:14:30|45.44|45.16|45.44|45.16|45.44|45.16|45.44|45.16|1
1737483280000|2025-01-21 18:14:40|45.45|45.17|45.46|45.18|45.46|45.18|45.45|45.17|4
1737483290000|2025-01-21 18:14:50|45.45|45.17|45.45|45.17|45.45|45.17|45.45|45.17|1
1737483300000|2025-01-21 18:15:00|45.44|45.16|45.5|45.22|45.51|45.23|45.44|45.16|8
1737483310000|2025-01-21 18:15:10|45.51|45.23|45.5|45.22|45.51|45.23|45.49|45.21|6
1737483320000|2025-01-21 18:15:20|45.49|45.21|45.44|45.16|45.49|45.21|45.44|45.16|12
1737483330000|2025-01-21 18:15:30|45.46|45.18|45.48|45.2|45.48|45.2|45.46|45.18|9
1737483340000|2025-01-21 18:15:40|45.47|45.19|45.45|45.17|45.48|45.2|45.45|45.17|7
1737483350000|2025-01-21 18:15:50|45.46|45.18|45.46|45.18|45.46|45.18|45.45|45.17|3
1737483360000|2025-01-21 18:16:00|45.47|45.19|45.49|45.21|45.49|45.21|45.47|45.19|9
1737483370000|2025-01-21 18:16:10|45.48|45.2|45.5|45.22|45.5|45.22|45.48|45.2|5
1737483390000|2025-01-21 18:16:30|45.49|45.21|45.5|45.22|45.51|45.23|45.49|45.21|10
1737483400000|2025-01-21 18:16:40|45.49|45.21|45.5|45.22|45.51|45.23|45.49|45.21|12
1737483420000|2025-01-21 18:17:00|45.51|45.23|45.51|45.23|45.51|45.23|45.51|45.23|1
1737483430000|2025-01-21 18:17:10|45.5|45.22|45.5|45.22|45.51|45.23|45.49|45.21|10
1737483460000|2025-01-21 18:17:40|45.49|45.21|45.48|45.2|45.5|45.22|45.48|45.2|4
1737483480000|2025-01-21 18:18:00|45.47|45.19|45.48|45.2|45.48|45.2|45.45|45.17|8
1737483490000|2025-01-21 18:18:10|45.47|45.19|45.46|45.18|45.47|45.19|45.46|45.18|2
1737483500000|2025-01-21 18:18:20|45.47|45.19|45.46|45.18|45.47|45.19|45.45|45.17|4
1737483510000|2025-01-21 18:18:30|45.45|45.17|45.46|45.18|45.46|45.18|45.45|45.17|2
1737483520000|2025-01-21 18:18:40|45.45|45.17|45.43|45.15|45.45|45.17|45.43|45.15|3
1737483530000|2025-01-21 18:18:50|45.44|45.16|45.45|45.17|45.45|45.17|45.44|45.16|2
1737483540000|2025-01-21 18:19:00|45.46|45.18|45.45|45.17|45.46|45.18|45.45|45.17|4
1737483550000|2025-01-21 18:19:10|45.46|45.18|45.44|45.16|45.46|45.18|45.44|45.16|5
1737483560000|2025-01-21 18:19:20|45.45|45.17|45.46|45.18|45.46|45.18|45.45|45.17|2
1737483570000|2025-01-21 18:19:30|45.45|45.17|45.44|45.16|45.45|45.17|45.44|45.16|2
1737483580000|2025-01-21 18:19:40|45.43|45.15|45.43|45.15|45.44|45.16|45.43|45.15|3
1737483590000|2025-01-21 18:19:50|45.42|45.14|45.42|45.14|45.42|45.14|45.41|45.13|3
1737483600000|2025-01-21 18:20:00|45.43|45.15|45.41|45.13|45.43|45.15|45.41|45.13|3
1737483610000|2025-01-21 18:20:10|45.4|45.12|45.4|45.12|45.41|45.13|45.4|45.12|3
1737483620000|2025-01-21 18:20:20|45.39|45.11|45.38|45.1|45.39|45.11|45.36|45.08|8
1737483630000|2025-01-21 18:20:30|45.37|45.09|45.36|45.08|45.38|45.1|45.35|45.07|8
1737483640000|2025-01-21 18:20:40|45.37|45.09|45.36|45.08|45.37|45.09|45.36|45.08|2
1737483650000|2025-01-21 18:20:50|45.37|45.09|45.37|45.09|45.37|45.09|45.37|45.09|1
1737483660000|2025-01-21 18:21:00|45.38|45.1|45.39|45.11|45.39|45.11|45.38|45.1|2
1737483670000|2025-01-21 18:21:10|45.38|45.1|45.36|45.08|45.39|45.11|45.36|45.08|7
1737483680000|2025-01-21 18:21:20|45.37|45.09|45.34|45.06|45.37|45.09|45.33|45.05|8
1737483690000|2025-01-21 18:21:30|45.35|45.07|45.38|45.1|45.38|45.1|45.35|45.07|4
1737483700000|2025-01-21 18:21:40|45.39|45.11|45.39|45.11|45.39|45.11|45.39|45.11|1
1737483710000|2025-01-21 18:21:50|45.38|45.1|45.39|45.11|45.39|45.11|45.38|45.1|2
1737483720000|2025-01-21 18:22:00|45.38|45.1|45.38|45.1|45.38|45.1|45.37|45.09|7
1737483730000|2025-01-21 18:22:10|45.39|45.11|45.37|45.09|45.39|45.11|45.37|45.09|3
1737483740000|2025-01-21 18:22:20|45.36|45.08|45.37|45.09|45.39|45.11|45.36|45.08|4
1737483770000|2025-01-21 18:22:50|45.36|45.08|45.35|45.07|45.36|45.08|45.35|45.07|2
1737483780000|2025-01-21 18:23:00|45.34|45.06|45.35|45.07|45.36|45.08|45.34|45.06|4
1737483790000|2025-01-21 18:23:10|45.36|45.08|45.35|45.07|45.36|45.08|45.35|45.07|4
1737483800000|2025-01-21 18:23:20|45.36|45.08|45.34|45.06|45.36|45.08|45.33|45.05|5
1737483820000|2025-01-21 18:23:40|45.35|45.07|45.3|45.02|45.35|45.07|45.3|45.02|5
1737483830000|2025-01-21 18:23:50|45.29|45.01|45.31|45.03|45.31|45.03|45.29|45.01|3
1737483840000|2025-01-21 18:24:00|45.3|45.02|45.3|45.02|45.31|45.03|45.3|45.02|3
1737483850000|2025-01-21 18:24:10|45.31|45.03|45.3|45.02|45.31|45.03|45.29|45.01|6
1737483860000|2025-01-21 18:24:20|45.29|45.01|45.29|45.01|45.3|45.02|45.29|45.01|3
1737483870000|2025-01-21 18:24:30|45.31|45.03|45.36|45.08|45.36|45.08|45.31|45.03|4
1737483880000|2025-01-21 18:24:40|45.37|45.09|45.37|45.09|45.37|45.09|45.37|45.09|1
1737483900000|2025-01-21 18:25:00|45.38|45.1|45.38|45.1|45.38|45.1|45.38|45.1|1
1737483910000|2025-01-21 18:25:10|45.37|45.09|45.38|45.1|45.38|45.1|45.37|45.09|4
1737483920000|2025-01-21 18:25:20|45.39|45.11|45.4|45.12|45.41|45.13|45.39|45.11|3
1737483930000|2025-01-21 18:25:30|45.39|45.11|45.35|45.07|45.39|45.11|45.35|45.07|9
1737483940000|2025-01-21 18:25:40|45.34|45.06|45.29|45.01|45.34|45.06|45.29|45.01|6
1737483950000|2025-01-21 18:25:50|45.28|45|45.29|45.01|45.29|45.01|45.28|45|6
1737483960000|2025-01-21 18:26:00|45.28|45|45.26|44.98|45.3|45.02|45.26|44.98|7
1737483970000|2025-01-21 18:26:10|45.25|44.97|45.25|44.97|45.26|44.98|45.25|44.97|3
1737483980000|2025-01-21 18:26:20|45.26|44.98|45.29|45.01|45.29|45.01|45.26|44.98|3
1737483990000|2025-01-21 18:26:30|45.3|45.02|45.31|45.03|45.31|45.03|45.3|45.02|2
1737484000000|2025-01-21 18:26:40|45.3|45.02|45.3|45.02|45.3|45.02|45.3|45.02|1
1737484010000|2025-01-21 18:26:50|45.29|45.01|45.27|44.99|45.29|45.01|45.25|44.97|6
1737484020000|2025-01-21 18:27:00|45.28|45|45.3|45.02|45.3|45.02|45.28|45|2
1737484030000|2025-01-21 18:27:10|45.29|45.01|45.27|44.99|45.29|45.01|45.27|44.99|5
1737484040000|2025-01-21 18:27:20|45.26|44.98|45.25|44.97|45.26|44.98|45.25|44.97|2
1737484050000|2025-01-21 18:27:30|45.24|44.96|45.23|44.95|45.24|44.96|45.23|44.95|2
1737484060000|2025-01-21 18:27:40|45.24|44.96|45.24|44.96|45.25|44.97|45.23|44.95|7
1737484070000|2025-01-21 18:27:50|45.23|44.95|45.2|44.92|45.23|44.95|45.2|44.92|4
1737484090000|2025-01-21 18:28:10|45.21|44.93|45.21|44.93|45.23|44.95|45.2|44.92|9
1737484100000|2025-01-21 18:28:20|45.22|44.94|45.24|44.96|45.24|44.96|45.22|44.94|3
1737484110000|2025-01-21 18:28:30|45.25|44.97|45.21|44.93|45.25|44.97|45.21|44.93|12
1737484120000|2025-01-21 18:28:40|45.2|44.92|45.2|44.92|45.21|44.93|45.19|44.91|5
1737484130000|2025-01-21 18:28:50|45.21|44.93|45.2|44.92|45.21|44.93|45.2|44.92|2
1737484140000|2025-01-21 18:29:00|45.21|44.93|45.21|44.93|45.21|44.93|45.2|44.92|3
1737484150000|2025-01-21 18:29:10|45.2|44.92|45.2|44.92|45.2|44.92|45.19|44.91|5
1737484160000|2025-01-21 18:29:20|45.19|44.91|45.19|44.91|45.19|44.91|45.19|44.91|1
1737484170000|2025-01-21 18:29:30|45.2|44.92|45.22|44.94|45.22|44.94|45.2|44.92|3
1737484190000|2025-01-21 18:29:50|45.23|44.95|45.23|44.95|45.23|44.95|45.23|44.95|1
1737484200000|2025-01-21 18:30:00|45.24|44.96|45.24|44.96|45.25|44.97|45.22|44.94|10
1737484210000|2025-01-21 18:30:10|45.25|44.97|45.27|44.99|45.27|44.99|45.25|44.97|3
1737484220000|2025-01-21 18:30:20|45.28|45|45.26|44.98|45.28|45|45.25|44.97|7
1737484230000|2025-01-21 18:30:30|45.27|44.99|45.29|45.01|45.29|45.01|45.27|44.99|7
1737484240000|2025-01-21 18:30:40|45.28|45|45.29|45.01|45.29|45.01|45.27|44.99|14
1737484250000|2025-01-21 18:30:50|45.28|45|45.28|45|45.28|45|45.27|44.99|5
1737484260000|2025-01-21 18:31:00|45.29|45.01|45.3|45.02|45.3|45.02|45.29|45.01|2
1737484280000|2025-01-21 18:31:20|45.29|45.01|45.29|45.01|45.29|45.01|45.28|45|3
1737484290000|2025-01-21 18:31:30|45.28|45|45.28|45|45.28|45|45.28|45|1
1737484300000|2025-01-21 18:31:40|45.27|44.99|45.28|45|45.28|45|45.27|44.99|4
1737484310000|2025-01-21 18:31:50|45.29|45.01|45.3|45.02|45.3|45.02|45.29|45.01|2
1737484320000|2025-01-21 18:32:00|45.31|45.03|45.34|45.06|45.34|45.06|45.31|45.03|3
1737484330000|2025-01-21 18:32:10|45.33|45.05|45.33|45.05|45.33|45.05|45.33|45.05|1
1737484340000|2025-01-21 18:32:20|45.32|45.04|45.33|45.05|45.34|45.06|45.32|45.04|4
1737484350000|2025-01-21 18:32:30|45.32|45.04|45.32|45.04|45.32|45.04|45.32|45.04|1
1737484360000|2025-01-21 18:32:40|45.31|45.03|45.32|45.04|45.32|45.04|45.31|45.03|2
1737484370000|2025-01-21 18:32:50|45.33|45.05|45.39|45.11|45.39|45.11|45.33|45.05|7
1737484380000|2025-01-21 18:33:00|45.38|45.1|45.42|45.14|45.42|45.14|45.38|45.1|5
1737484390000|2025-01-21 18:33:10|45.43|45.15|45.42|45.14|45.43|45.15|45.42|45.14|2
1737484400000|2025-01-21 18:33:20|45.43|45.15|45.45|45.17|45.45|45.17|45.43|45.15|7
1737484410000|2025-01-21 18:33:30|45.46|45.18|45.46|45.18|45.47|45.19|45.46|45.18|3
1737484420000|2025-01-21 18:33:40|45.47|45.19|45.46|45.18|45.47|45.19|45.46|45.18|6
1737484430000|2025-01-21 18:33:50|45.47|45.19|45.46|45.18|45.47|45.19|45.46|45.18|2
1737484440000|2025-01-21 18:34:00|45.47|45.19|45.46|45.18|45.47|45.19|45.45|45.17|4
1737484450000|2025-01-21 18:34:10|45.47|45.19|45.47|45.19|45.5|45.22|45.47|45.19|7
1737484460000|2025-01-21 18:34:20|45.46|45.18|45.46|45.18|45.46|45.18|45.46|45.18|1
1737484470000|2025-01-21 18:34:30|45.47|45.19|45.47|45.19|45.47|45.19|45.46|45.18|3
1737484480000|2025-01-21 18:34:40|45.46|45.18|45.42|45.14|45.46|45.18|45.42|45.14|7
1737484490000|2025-01-21 18:34:50|45.41|45.13|45.36|45.08|45.41|45.13|45.36|45.08|11
1737484500000|2025-01-21 18:35:00|45.37|45.09|45.36|45.08|45.39|45.11|45.36|45.08|10
1737484510000|2025-01-21 18:35:10|45.35|45.07|45.38|45.1|45.38|45.1|45.35|45.07|7
1737484520000|2025-01-21 18:35:20|45.37|45.09|45.41|45.13|45.42|45.14|45.37|45.09|12
1737484530000|2025-01-21 18:35:30|45.42|45.14|45.42|45.14|45.42|45.14|45.41|45.13|11
1737484540000|2025-01-21 18:35:40|45.43|45.15|45.42|45.14|45.43|45.15|45.41|45.13|4
1737484550000|2025-01-21 18:35:50|45.43|45.15|45.44|45.16|45.44|45.16|45.43|45.15|2
1737484560000|2025-01-21 18:36:00|45.45|45.17|45.47|45.19|45.47|45.19|45.45|45.17|2
1737484570000|2025-01-21 18:36:10|45.46|45.18|45.46|45.18|45.46|45.18|45.46|45.18|1
1737484580000|2025-01-21 18:36:20|45.47|45.19|45.5|45.22|45.5|45.22|45.46|45.18|10
1737484590000|2025-01-21 18:36:30|45.49|45.21|45.47|45.19|45.49|45.21|45.45|45.17|7
1737484600000|2025-01-21 18:36:40|45.48|45.2|45.5|45.22|45.5|45.22|45.48|45.2|3
1737484610000|2025-01-21 18:36:50|45.49|45.21|45.5|45.22|45.5|45.22|45.49|45.21|2
1737484620000|2025-01-21 18:37:00|45.49|45.21|45.5|45.22|45.5|45.22|45.48|45.2|3
1737484630000|2025-01-21 18:37:10|45.51|45.23|45.52|45.24|45.53|45.25|45.51|45.23|5
1737484640000|2025-01-21 18:37:20|45.53|45.25|45.53|45.25|45.53|45.25|45.53|45.25|1
1737484650000|2025-01-21 18:37:30|45.52|45.24|45.53|45.25|45.53|45.25|45.52|45.24|2
1737484660000|2025-01-21 18:37:40|45.54|45.26|45.53|45.25|45.54|45.26|45.53|45.25|4
1737484670000|2025-01-21 18:37:50|45.54|45.26|45.55|45.27|45.55|45.27|45.53|45.25|6
1737484680000|2025-01-21 18:38:00|45.6|45.32|45.58|45.3|45.6|45.32|45.58|45.3|9
1737484690000|2025-01-21 18:38:10|45.59|45.31|45.58|45.3|45.61|45.33|45.58|45.3|11
1737484700000|2025-01-21 18:38:20|45.57|45.29|45.59|45.31|45.59|45.31|45.57|45.29|6
1737484710000|2025-01-21 18:38:30|45.58|45.3|45.54|45.26|45.58|45.3|45.54|45.26|11
1737484720000|2025-01-21 18:38:40|45.55|45.27|45.51|45.23|45.55|45.27|45.5|45.22|15
1737484730000|2025-01-21 18:38:50|45.5|45.22|45.48|45.2|45.51|45.23|45.48|45.2|12
1737484740000|2025-01-21 18:39:00|45.47|45.19|45.46|45.18|45.48|45.2|45.46|45.18|4
1737484750000|2025-01-21 18:39:10|45.47|45.19|45.48|45.2|45.49|45.21|45.47|45.19|6
1737484760000|2025-01-21 18:39:20|45.49|45.21|45.5|45.22|45.52|45.24|45.49|45.21|12
1737484770000|2025-01-21 18:39:30|45.49|45.21|45.49|45.21|45.49|45.21|45.47|45.19|10
1737484780000|2025-01-21 18:39:40|45.48|45.2|45.47|45.19|45.49|45.21|45.47|45.19|14
1737484790000|2025-01-21 18:39:50|45.48|45.2|45.44|45.16|45.48|45.2|45.43|45.15|9
1737484800000|2025-01-21 18:40:00|45.43|45.15|45.48|45.2|45.49|45.21|45.43|45.15|10
1737484810000|2025-01-21 18:40:10|45.47|45.19|45.43|45.15|45.47|45.19|45.42|45.14|13
1737484820000|2025-01-21 18:40:20|45.44|45.16|45.45|45.17|45.45|45.17|45.42|45.14|12
1737484830000|2025-01-21 18:40:30|45.46|45.18|45.44|45.16|45.46|45.18|45.44|45.16|7
1737484840000|2025-01-21 18:40:40|45.43|45.15|45.46|45.18|45.46|45.18|45.43|45.15|9
1737484850000|2025-01-21 18:40:50|45.45|45.17|45.44|45.16|45.46|45.18|45.44|45.16|12
1737484860000|2025-01-21 18:41:00|45.43|45.15|45.49|45.21|45.49|45.21|45.43|45.15|11
1737484870000|2025-01-21 18:41:10|45.5|45.22|45.48|45.2|45.5|45.22|45.47|45.19|7
1737484880000|2025-01-21 18:41:20|45.47|45.19|45.48|45.2|45.48|45.2|45.47|45.19|2
1737484890000|2025-01-21 18:41:30|45.52|45.24|45.55|45.27|45.55|45.27|45.52|45.24|4
1737484900000|2025-01-21 18:41:40|45.54|45.26|45.54|45.26|45.57|45.29|45.54|45.26|10
1737484910000|2025-01-21 18:41:50|45.53|45.25|45.51|45.23|45.53|45.25|45.51|45.23|7
1737484920000|2025-01-21 18:42:00|45.5|45.22|45.44|45.16|45.5|45.22|45.44|45.16|8
1737484930000|2025-01-21 18:42:10|45.43|45.15|45.4|45.12|45.43|45.15|45.4|45.12|4
1737484940000|2025-01-21 18:42:20|45.39|45.11|45.43|45.15|45.43|45.15|45.38|45.1|5
1737484950000|2025-01-21 18:42:30|45.45|45.17|45.45|45.17|45.47|45.19|45.45|45.17|5
1737484960000|2025-01-21 18:42:40|45.44|45.16|45.48|45.2|45.49|45.21|45.44|45.16|5
1737484970000|2025-01-21 18:42:50|45.49|45.21|45.52|45.24|45.52|45.24|45.49|45.21|4
1737484980000|2025-01-21 18:43:00|45.53|45.25|45.5|45.22|45.53|45.25|45.5|45.22|6
1737484990000|2025-01-21 18:43:10|45.49|45.21|45.47|45.19|45.49|45.21|45.46|45.18|7
1737485000000|2025-01-21 18:43:20|45.46|45.18|45.49|45.21|45.5|45.22|45.46|45.18|12
1737485010000|2025-01-21 18:43:30|45.5|45.22|45.52|45.24|45.53|45.25|45.5|45.22|13
1737485020000|2025-01-21 18:43:40|45.53|45.25|45.51|45.23|45.53|45.25|45.51|45.23|9
1737485030000|2025-01-21 18:43:50|45.5|45.22|45.48|45.2|45.5|45.22|45.48|45.2|5
1737485040000|2025-01-21 18:44:00|45.49|45.21|45.48|45.2|45.5|45.22|45.48|45.2|6
1737485050000|2025-01-21 18:44:10|45.47|45.19|45.46|45.18|45.48|45.2|45.45|45.17|6
1737485060000|2025-01-21 18:44:20|45.47|45.19|45.48|45.2|45.49|45.21|45.47|45.19|4
1737485070000|2025-01-21 18:44:30|45.49|45.21|45.48|45.2|45.49|45.21|45.48|45.2|4
1737485080000|2025-01-21 18:44:40|45.49|45.21|45.51|45.23|45.52|45.24|45.48|45.2|6
1737485090000|2025-01-21 18:44:50|45.52|45.24|45.52|45.24|45.53|45.25|45.51|45.23|11
1737485100000|2025-01-21 18:45:00|45.53|45.25|45.56|45.28|45.56|45.28|45.53|45.25|4
1737485110000|2025-01-21 18:45:10|45.55|45.27|45.55|45.27|45.56|45.28|45.55|45.27|7
1737485120000|2025-01-21 18:45:20|45.56|45.28|45.59|45.31|45.61|45.33|45.56|45.28|13
1737485130000|2025-01-21 18:45:30|45.6|45.32|45.58|45.3|45.6|45.32|45.58|45.3|7
1737485140000|2025-01-21 18:45:40|45.59|45.31|45.58|45.3|45.59|45.31|45.58|45.3|8
1737485160000|2025-01-21 18:46:00|45.6|45.32|45.53|45.25|45.6|45.32|45.53|45.25|9
1737485170000|2025-01-21 18:46:10|45.54|45.26|45.54|45.26|45.54|45.26|45.52|45.24|9
1737485180000|2025-01-21 18:46:20|45.53|45.25|45.53|45.25|45.53|45.25|45.52|45.24|3
1737485190000|2025-01-21 18:46:30|45.54|45.26|45.54|45.26|45.54|45.26|45.54|45.26|1
1737485200000|2025-01-21 18:46:40|45.53|45.25|45.51|45.23|45.53|45.25|45.5|45.22|4
1737485210000|2025-01-21 18:46:50|45.5|45.22|45.5|45.22|45.5|45.22|45.5|45.22|1
1737485220000|2025-01-21 18:47:00|45.49|45.21|45.5|45.22|45.52|45.24|45.49|45.21|7
1737485230000|2025-01-21 18:47:10|45.49|45.21|45.48|45.2|45.49|45.21|45.48|45.2|2
1737485240000|2025-01-21 18:47:20|45.49|45.21|45.48|45.2|45.49|45.21|45.48|45.2|2
1737485250000|2025-01-21 18:47:30|45.49|45.21|45.48|45.2|45.49|45.21|45.48|45.2|2
1737485260000|2025-01-21 18:47:40|45.47|45.19|45.47|45.19|45.48|45.2|45.47|45.19|5
1737485270000|2025-01-21 18:47:50|45.48|45.2|45.47|45.19|45.48|45.2|45.47|45.19|4
1737485280000|2025-01-21 18:48:00|45.46|45.18|45.41|45.13|45.46|45.18|45.41|45.13|8
1737485290000|2025-01-21 18:48:10|45.42|45.14|45.41|45.13|45.43|45.15|45.41|45.13|8
1737485300000|2025-01-21 18:48:20|45.4|45.12|45.42|45.14|45.43|45.15|45.4|45.12|5
1737485310000|2025-01-21 18:48:30|45.43|45.15|45.43|45.15|45.44|45.16|45.42|45.14|5
1737485320000|2025-01-21 18:48:40|45.44|45.16|45.43|45.15|45.44|45.16|45.43|45.15|8
1737485330000|2025-01-21 18:48:50|45.42|45.14|45.41|45.13|45.43|45.15|45.41|45.13|4
1737485340000|2025-01-21 18:49:00|45.4|45.12|45.4|45.12|45.42|45.14|45.4|45.12|7
1737485350000|2025-01-21 18:49:10|45.41|45.13|45.4|45.12|45.41|45.13|45.39|45.11|6
1737485360000|2025-01-21 18:49:20|45.41|45.13|45.4|45.12|45.41|45.13|45.39|45.11|10
1737485370000|2025-01-21 18:49:30|45.41|45.13|45.4|45.12|45.41|45.13|45.4|45.12|2
1737485380000|2025-01-21 18:49:40|45.41|45.13|45.43|45.15|45.43|45.15|45.41|45.13|3
1737485390000|2025-01-21 18:49:50|45.44|45.16|45.44|45.16|45.45|45.17|45.43|45.15|5
1737485400000|2025-01-21 18:50:00|45.45|45.17|45.43|45.15|45.45|45.17|45.43|45.15|5
1737485410000|2025-01-21 18:50:10|45.45|45.17|45.45|45.17|45.46|45.18|45.44|45.16|7
1737485420000|2025-01-21 18:50:20|45.46|45.18|45.44|45.16|45.46|45.18|45.44|45.16|5
1737485430000|2025-01-21 18:50:30|45.45|45.17|45.44|45.16|45.46|45.18|45.44|45.16|4
1737485440000|2025-01-21 18:50:40|45.45|45.17|45.46|45.18|45.46|45.18|45.44|45.16|8
1737485450000|2025-01-21 18:50:50|45.47|45.19|45.44|45.16|45.48|45.2|45.43|45.15|10
1737485460000|2025-01-21 18:51:00|45.43|45.15|45.42|45.14|45.44|45.16|45.41|45.13|10
1737485470000|2025-01-21 18:51:10|45.41|45.13|45.41|45.13|45.41|45.13|45.4|45.12|5
1737485480000|2025-01-21 18:51:20|45.4|45.12|45.42|45.14|45.42|45.14|45.39|45.11|8
1737485490000|2025-01-21 18:51:30|45.41|45.13|45.4|45.12|45.41|45.13|45.4|45.12|2
1737485500000|2025-01-21 18:51:40|45.41|45.13|45.42|45.14|45.43|45.15|45.41|45.13|6
1737485520000|2025-01-21 18:52:00|45.43|45.15|45.43|45.15|45.43|45.15|45.43|45.15|1
1737485530000|2025-01-21 18:52:10|45.42|45.14|45.44|45.16|45.45|45.17|45.42|45.14|7
1737485540000|2025-01-21 18:52:20|45.45|45.17|45.43|45.15|45.45|45.17|45.43|45.15|7
1737485550000|2025-01-21 18:52:30|45.42|45.14|45.42|45.14|45.44|45.16|45.42|45.14|7
1737485560000|2025-01-21 18:52:40|45.41|45.13|45.41|45.13|45.42|45.14|45.41|45.13|5
1737485570000|2025-01-21 18:52:50|45.42|45.14|45.42|45.14|45.42|45.14|45.41|45.13|5
1737485580000|2025-01-21 18:53:00|45.43|45.15|45.41|45.13|45.43|45.15|45.41|45.13|7
1737485590000|2025-01-21 18:53:10|45.42|45.14|45.41|45.13|45.42|45.14|45.41|45.13|8
1737485600000|2025-01-21 18:53:20|45.42|45.14|45.41|45.13|45.42|45.14|45.41|45.13|2
1737485610000|2025-01-21 18:53:30|45.42|45.14|45.42|45.14|45.42|45.14|45.41|45.13|3
1737485620000|2025-01-21 18:53:40|45.41|45.13|45.4|45.12|45.42|45.14|45.4|45.12|4
1737485630000|2025-01-21 18:53:50|45.39|45.11|45.38|45.1|45.39|45.11|45.38|45.1|2
1737485640000|2025-01-21 18:54:00|45.37|45.09|45.35|45.07|45.38|45.1|45.34|45.06|6
1737485650000|2025-01-21 18:54:10|45.33|45.05|45.33|45.05|45.33|45.05|45.33|45.05|1
1737485660000|2025-01-21 18:54:20|45.32|45.04|45.29|45.01|45.32|45.04|45.27|44.99|6
1737485670000|2025-01-21 18:54:30|45.3|45.02|45.29|45.01|45.31|45.03|45.29|45.01|4
1737485680000|2025-01-21 18:54:40|45.3|45.02|45.28|45|45.31|45.03|45.28|45|5
1737485690000|2025-01-21 18:54:50|45.29|45.01|45.3|45.02|45.3|45.02|45.28|45|4
1737485700000|2025-01-21 18:55:00|45.29|45.01|45.3|45.02|45.31|45.03|45.29|45.01|4
1737485710000|2025-01-21 18:55:10|45.31|45.03|45.31|45.03|45.33|45.05|45.31|45.03|4
1737485720000|2025-01-21 18:55:20|45.32|45.04|45.3|45.02|45.32|45.04|45.3|45.02|3
1737485730000|2025-01-21 18:55:30|45.29|45.01|45.29|45.01|45.3|45.02|45.29|45.01|5
1737485740000|2025-01-21 18:55:40|45.28|45|45.29|45.01|45.29|45.01|45.28|45|2
1737485750000|2025-01-21 18:55:50|45.28|45|45.29|45.01|45.29|45.01|45.28|45|4
1737485760000|2025-01-21 18:56:00|45.31|45.03|45.35|45.07|45.35|45.07|45.3|45.02|9
1737485770000|2025-01-21 18:56:10|45.34|45.06|45.32|45.04|45.34|45.06|45.32|45.04|7
1737485780000|2025-01-21 18:56:20|45.31|45.03|45.31|45.03|45.31|45.03|45.3|45.02|3
1737485790000|2025-01-21 18:56:30|45.3|45.02|45.31|45.03|45.32|45.04|45.3|45.02|3
1737485800000|2025-01-21 18:56:40|45.3|45.02|45.3|45.02|45.31|45.03|45.29|45.01|9
1737485810000|2025-01-21 18:56:50|45.31|45.03|45.3|45.02|45.32|45.04|45.3|45.02|6
1737485820000|2025-01-21 18:57:00|45.31|45.03|45.32|45.04|45.32|45.04|45.31|45.03|4
1737485830000|2025-01-21 18:57:10|45.31|45.03|45.29|45.01|45.31|45.03|45.28|45|10
1737485840000|2025-01-21 18:57:20|45.28|45|45.3|45.02|45.3|45.02|45.28|45|7
1737485850000|2025-01-21 18:57:30|45.29|45.01|45.3|45.02|45.3|45.02|45.29|45.01|6
1737485860000|2025-01-21 18:57:40|45.29|45.01|45.28|45|45.3|45.02|45.28|45|6
1737485870000|2025-01-21 18:57:50|45.29|45.01|45.29|45.01|45.29|45.01|45.29|45.01|1
1737485880000|2025-01-21 18:58:00|45.3|45.02|45.31|45.03|45.31|45.03|45.3|45.02|8
1737485890000|2025-01-21 18:58:10|45.32|45.04|45.31|45.03|45.32|45.04|45.31|45.03|6
1737485900000|2025-01-21 18:58:20|45.3|45.02|45.3|45.02|45.3|45.02|45.3|45.02|1
1737485910000|2025-01-21 18:58:30|45.31|45.03|45.32|45.04|45.32|45.04|45.31|45.03|4
1737485920000|2025-01-21 18:58:40|45.31|45.03|45.31|45.03|45.32|45.04|45.31|45.03|3
1737485930000|2025-01-21 18:58:50|45.3|45.02|45.3|45.02|45.31|45.03|45.3|45.02|7
1737485940000|2025-01-21 18:59:00|45.28|45|45.25|44.97|45.28|45|45.24|44.96|8
1737485950000|2025-01-21 18:59:10|45.24|44.96|45.26|44.98|45.27|44.99|45.24|44.96|9
1737485960000|2025-01-21 18:59:20|45.27|44.99|45.27|44.99|45.28|45|45.27|44.99|5
1737485970000|2025-01-21 18:59:30|45.28|45|45.29|45.01|45.29|45.01|45.28|45|2
1737485980000|2025-01-21 18:59:40|45.28|45|45.27|44.99|45.28|45|45.27|44.99|2
1737485990000|2025-01-21 18:59:50|45.28|45|45.27|44.99|45.28|45|45.26|44.98|12
1737486000000|2025-01-21 19:00:00|45.26|44.98|45.26|44.98|45.27|44.99|45.26|44.98|3
1737486010000|2025-01-21 19:00:10|45.27|44.99|45.27|44.99|45.28|45|45.26|44.98|5
1737486030000|2025-01-21 19:00:30|45.24|44.96|45.25|44.97|45.25|44.97|45.24|44.96|6
1737486040000|2025-01-21 19:00:40|45.24|44.96|45.23|44.95|45.24|44.96|45.23|44.95|2
1737486050000|2025-01-21 19:00:50|45.22|44.94|45.22|44.94|45.22|44.94|45.22|44.94|1
1737486060000|2025-01-21 19:01:00|45.21|44.93|45.22|44.94|45.22|44.94|45.21|44.93|2
1737486070000|2025-01-21 19:01:10|45.23|44.95|45.24|44.96|45.24|44.96|45.23|44.95|6
1737486080000|2025-01-21 19:01:20|45.23|44.95|45.22|44.94|45.23|44.95|45.21|44.93|4
1737486090000|2025-01-21 19:01:30|45.21|44.93|45.2|44.92|45.21|44.93|45.19|44.91|6
1737486100000|2025-01-21 19:01:40|45.19|44.91|45.22|44.94|45.22|44.94|45.19|44.91|10
1737486110000|2025-01-21 19:01:50|45.21|44.93|45.24|44.96|45.24|44.96|45.21|44.93|4
1737486120000|2025-01-21 19:02:00|45.23|44.95|45.22|44.94|45.24|44.96|45.22|44.94|12
1737486130000|2025-01-21 19:02:10|45.21|44.93|45.19|44.91|45.22|44.94|45.19|44.91|7
1737486140000|2025-01-21 19:02:20|45.2|44.92|45.19|44.91|45.2|44.92|45.18|44.9|4
1737486150000|2025-01-21 19:02:30|45.18|44.9|45.19|44.91|45.19|44.91|45.18|44.9|2
1737486160000|2025-01-21 19:02:40|45.18|44.9|45.17|44.89|45.18|44.9|45.17|44.89|2
1737486170000|2025-01-21 19:02:50|45.18|44.9|45.18|44.9|45.18|44.9|45.17|44.89|3
1737486180000|2025-01-21 19:03:00|45.17|44.89|45.16|44.88|45.17|44.89|45.16|44.88|8
1737486200000|2025-01-21 19:03:20|45.17|44.89|45.19|44.91|45.19|44.91|45.17|44.89|3
1737486210000|2025-01-21 19:03:30|45.18|44.9|45.15|44.87|45.19|44.91|45.15|44.87|6
1737486240000|2025-01-21 19:04:00|45.14|44.86|45.13|44.85|45.14|44.86|45.13|44.85|2
1737486250000|2025-01-21 19:04:10|45.14|44.86|45.13|44.85|45.15|44.87|45.13|44.85|4
1737486260000|2025-01-21 19:04:20|45.14|44.86|45.12|44.84|45.14|44.86|45.12|44.84|7
1737486270000|2025-01-21 19:04:30|45.11|44.83|45.11|44.83|45.12|44.84|45.1|44.82|9
1737486280000|2025-01-21 19:04:40|45.1|44.82|45.1|44.82|45.11|44.83|45.09|44.81|9
1737486290000|2025-01-21 19:04:50|45.11|44.83|45.14|44.86|45.15|44.87|45.11|44.83|6
1737486300000|2025-01-21 19:05:00|45.15|44.87|45.15|44.87|45.16|44.88|45.14|44.86|5
1737486310000|2025-01-21 19:05:10|45.16|44.88|45.17|44.89|45.19|44.91|45.16|44.88|6
1737486340000|2025-01-21 19:05:40|45.18|44.9|45.17|44.89|45.18|44.9|45.16|44.88|6
1737486350000|2025-01-21 19:05:50|45.18|44.9|45.15|44.87|45.18|44.9|45.15|44.87|4
1737486360000|2025-01-21 19:06:00|45.16|44.88|45.15|44.87|45.17|44.89|45.15|44.87|6
1737486370000|2025-01-21 19:06:10|45.14|44.86|45.14|44.86|45.15|44.87|45.14|44.86|11
1737486380000|2025-01-21 19:06:20|45.15|44.87|45.13|44.85|45.15|44.87|45.13|44.85|3
1737486390000|2025-01-21 19:06:30|45.12|44.84|45.11|44.83|45.13|44.85|45.11|44.83|4
1737486400000|2025-01-21 19:06:40|45.1|44.82|45.1|44.82|45.1|44.82|45.1|44.82|1
1737486410000|2025-01-21 19:06:50|45.09|44.81|45.12|44.84|45.12|44.84|45.09|44.81|6
1737486420000|2025-01-21 19:07:00|45.13|44.85|45.14|44.86|45.14|44.86|45.13|44.85|2
1737486430000|2025-01-21 19:07:10|45.12|44.84|45.12|44.84|45.12|44.84|45.12|44.84|1
1737486440000|2025-01-21 19:07:20|45.11|44.83|45.06|44.78|45.11|44.83|45.06|44.78|5
1737486450000|2025-01-21 19:07:30|45.07|44.79|45.09|44.81|45.09|44.81|45.07|44.79|4
1737486460000|2025-01-21 19:07:40|45.08|44.8|45.06|44.78|45.08|44.8|45.05|44.77|5
1737486470000|2025-01-21 19:07:50|45.07|44.79|45.04|44.76|45.07|44.79|45.04|44.76|8
1737486480000|2025-01-21 19:08:00|45.05|44.77|45.03|44.75|45.05|44.77|45.03|44.75|11
1737486490000|2025-01-21 19:08:10|45.02|44.74|44.99|44.71|45.02|44.74|44.99|44.71|4
1737486500000|2025-01-21 19:08:20|45|44.72|45.01|44.73|45.01|44.73|45|44.72|2
1737486510000|2025-01-21 19:08:30|45|44.72|45.01|44.73|45.02|44.74|45|44.72|6
1737486520000|2025-01-21 19:08:40|45|44.72|45.01|44.73|45.01|44.73|45|44.72|4
1737486530000|2025-01-21 19:08:50|45|44.72|45|44.72|45.01|44.73|45|44.72|5
1737486540000|2025-01-21 19:09:00|44.99|44.71|44.98|44.7|45|44.72|44.98|44.7|10
1737486550000|2025-01-21 19:09:10|44.99|44.71|44.98|44.7|44.99|44.71|44.97|44.69|4
1737486560000|2025-01-21 19:09:20|44.97|44.69|44.99|44.71|44.99|44.71|44.97|44.69|2
1737486570000|2025-01-21 19:09:30|45|44.72|45.02|44.74|45.02|44.74|45|44.72|3
1737486580000|2025-01-21 19:09:40|45.03|44.75|45.03|44.75|45.03|44.75|45.03|44.75|1
1737486590000|2025-01-21 19:09:50|45.04|44.76|45.07|44.79|45.07|44.79|45.04|44.76|6
1737486600000|2025-01-21 19:10:00|45.06|44.78|45.05|44.77|45.08|44.8|45.05|44.77|10
1737486610000|2025-01-21 19:10:10|45.06|44.78|45.06|44.78|45.06|44.78|45.04|44.76|7
1737486620000|2025-01-21 19:10:20|45.05|44.77|45.06|44.78|45.06|44.78|45.05|44.77|6
1737486630000|2025-01-21 19:10:30|45.05|44.77|45.06|44.78|45.06|44.78|45.05|44.77|2
1737486640000|2025-01-21 19:10:40|45.07|44.79|45.05|44.77|45.07|44.79|45.05|44.77|7
1737486650000|2025-01-21 19:10:50|45.04|44.76|45.04|44.76|45.04|44.76|45.04|44.76|1
1737486660000|2025-01-21 19:11:00|45.03|44.75|45.02|44.74|45.03|44.75|45.01|44.73|6
1737486670000|2025-01-21 19:11:10|45.03|44.75|45.01|44.73|45.03|44.75|45.01|44.73|5
1737486690000|2025-01-21 19:11:30|45.02|44.74|45|44.72|45.02|44.74|45|44.72|3
1737486700000|2025-01-21 19:11:40|45.01|44.73|45.01|44.73|45.01|44.73|45.01|44.73|1
1737486720000|2025-01-21 19:12:00|45.02|44.74|44.99|44.71|45.02|44.74|44.99|44.71|4
1737486730000|2025-01-21 19:12:10|44.98|44.7|44.97|44.69|44.99|44.71|44.97|44.69|6
1737486740000|2025-01-21 19:12:20|44.98|44.7|44.97|44.69|44.98|44.7|44.97|44.69|2
1737486780000|2025-01-21 19:13:00|44.96|44.68|44.97|44.69|44.97|44.69|44.96|44.68|2
1737486790000|2025-01-21 19:13:10|44.96|44.68|44.96|44.68|44.97|44.69|44.95|44.67|5
1737486800000|2025-01-21 19:13:20|44.95|44.67|44.99|44.71|44.99|44.71|44.95|44.67|6
1737486810000|2025-01-21 19:13:30|45|44.72|44.98|44.7|45|44.72|44.97|44.69|5
1737486820000|2025-01-21 19:13:40|44.97|44.69|44.97|44.69|44.98|44.7|44.96|44.68|7
1737486830000|2025-01-21 19:13:50|44.96|44.68|44.96|44.68|44.97|44.69|44.96|44.68|5
1737486840000|2025-01-21 19:14:00|44.97|44.69|44.97|44.69|44.97|44.69|44.96|44.68|3
1737486850000|2025-01-21 19:14:10|44.96|44.68|44.95|44.67|44.96|44.68|44.95|44.67|2
1737486860000|2025-01-21 19:14:20|44.94|44.66|44.92|44.64|44.94|44.66|44.92|44.64|3
1737486870000|2025-01-21 19:14:30|44.93|44.65|44.91|44.63|44.93|44.65|44.91|44.63|3
1737486880000|2025-01-21 19:14:40|44.9|44.62|44.9|44.62|44.9|44.62|44.9|44.62|1
1737486890000|2025-01-21 19:14:50|44.89|44.61|44.89|44.61|44.89|44.61|44.89|44.61|1
1737486900000|2025-01-21 19:15:00|44.9|44.62|44.93|44.65|44.93|44.65|44.89|44.61|5
1737486910000|2025-01-21 19:15:10|44.92|44.64|44.9|44.62|44.92|44.64|44.9|44.62|5
1737486920000|2025-01-21 19:15:20|44.91|44.63|44.91|44.63|44.91|44.63|44.9|44.62|3
1737486930000|2025-01-21 19:15:30|44.9|44.62|44.87|44.59|44.9|44.62|44.87|44.59|8
1737486950000|2025-01-21 19:15:50|44.88|44.6|44.89|44.61|44.89|44.61|44.86|44.58|6
1737486960000|2025-01-21 19:16:00|44.91|44.63|44.88|44.6|44.91|44.63|44.88|44.6|4
1737486970000|2025-01-21 19:16:10|44.89|44.61|44.9|44.62|44.9|44.62|44.89|44.61|2
1737486980000|2025-01-21 19:16:20|44.91|44.63|44.92|44.64|44.95|44.67|44.91|44.63|7
1737486990000|2025-01-21 19:16:30|44.93|44.65|44.94|44.66|44.94|44.66|44.93|44.65|2
1737487000000|2025-01-21 19:16:40|44.95|44.67|44.96|44.68|44.96|44.68|44.95|44.67|2
1737487010000|2025-01-21 19:16:50|44.97|44.69|44.98|44.7|44.98|44.7|44.97|44.69|2
1737487020000|2025-01-21 19:17:00|44.97|44.69|44.97|44.69|44.97|44.69|44.97|44.69|1
1737487030000|2025-01-21 19:17:10|44.98|44.7|45|44.72|45.01|44.73|44.98|44.7|4
1737487040000|2025-01-21 19:17:20|44.99|44.71|45|44.72|45.02|44.74|44.99|44.71|6
1737487050000|2025-01-21 19:17:30|45.01|44.73|45|44.72|45.01|44.73|45|44.72|4
1737487070000|2025-01-21 19:17:50|45.01|44.73|45|44.72|45.01|44.73|45|44.72|2
1737487080000|2025-01-21 19:18:00|44.99|44.71|44.98|44.7|44.99|44.71|44.97|44.69|6
1737487090000|2025-01-21 19:18:10|44.99|44.71|45.01|44.73|45.01|44.73|44.99|44.71|5
1737487100000|2025-01-21 19:18:20|45.02|44.74|45.04|44.76|45.04|44.76|45.02|44.74|3
1737487110000|2025-01-21 19:18:30|45.03|44.75|45.03|44.75|45.03|44.75|45.03|44.75|1
1737487120000|2025-01-21 19:18:40|45.04|44.76|45.04|44.76|45.04|44.76|45.04|44.76|1
1737487130000|2025-01-21 19:18:50|45.05|44.77|45.07|44.79|45.07|44.79|45.05|44.77|3
1737487140000|2025-01-21 19:19:00|45.08|44.8|45.06|44.78|45.08|44.8|45.05|44.77|9
1737487150000|2025-01-21 19:19:10|45.05|44.77|45.05|44.77|45.06|44.78|45.05|44.77|7
1737487160000|2025-01-21 19:19:20|45.04|44.76|45.04|44.76|45.05|44.77|45.04|44.76|5
1737487170000|2025-01-21 19:19:30|45.03|44.75|45.05|44.77|45.05|44.77|45.03|44.75|3
1737487180000|2025-01-21 19:19:40|45.06|44.78|45.06|44.78|45.07|44.79|45.06|44.78|5
1737487200000|2025-01-21 19:20:00|45.04|44.76|45.03|44.75|45.04|44.76|45.02|44.74|4
1737487210000|2025-01-21 19:20:10|45.02|44.74|44.97|44.69|45.03|44.75|44.97|44.69|8
1737487220000|2025-01-21 19:20:20|44.98|44.7|44.98|44.7|44.99|44.71|44.98|44.7|3
1737487230000|2025-01-21 19:20:30|44.99|44.71|44.96|44.68|44.99|44.71|44.95|44.67|10
1737487240000|2025-01-21 19:20:40|44.97|44.69|44.97|44.69|45|44.72|44.97|44.69|7
1737487250000|2025-01-21 19:20:50|44.96|44.68|44.93|44.65|44.97|44.69|44.92|44.64|13
1737487260000|2025-01-21 19:21:00|44.94|44.66|44.93|44.65|44.95|44.67|44.92|44.64|6
1737487270000|2025-01-21 19:21:10|44.92|44.64|44.92|44.64|44.93|44.65|44.91|44.63|7
1737487280000|2025-01-21 19:21:20|44.93|44.65|44.93|44.65|44.93|44.65|44.92|44.64|3
1737487290000|2025-01-21 19:21:30|44.94|44.66|44.95|44.67|44.95|44.67|44.94|44.66|4
1737487300000|2025-01-21 19:21:40|44.94|44.66|44.94|44.66|44.95|44.67|44.93|44.65|9
1737487310000|2025-01-21 19:21:50|44.93|44.65|44.91|44.63|44.94|44.66|44.91|44.63|5
1737487320000|2025-01-21 19:22:00|44.92|44.64|44.89|44.61|44.92|44.64|44.89|44.61|9
1737487330000|2025-01-21 19:22:10|44.9|44.62|44.87|44.59|44.91|44.63|44.86|44.58|9
1737487340000|2025-01-21 19:22:20|44.88|44.6|44.89|44.61|44.89|44.61|44.88|44.6|4
1737487350000|2025-01-21 19:22:30|44.88|44.6|44.84|44.56|44.89|44.61|44.84|44.56|9
1737487360000|2025-01-21 19:22:40|44.85|44.57|44.84|44.56|44.85|44.57|44.84|44.56|8
1737487370000|2025-01-21 19:22:50|44.85|44.57|44.84|44.56|44.85|44.57|44.83|44.55|4
1737487390000|2025-01-21 19:23:10|44.87|44.59|44.89|44.61|44.89|44.61|44.87|44.59|3
1737487400000|2025-01-21 19:23:20|44.9|44.62|44.89|44.61|44.9|44.62|44.89|44.61|2
1737487410000|2025-01-21 19:23:30|44.9|44.62|44.91|44.63|44.91|44.63|44.89|44.61|4
1737487420000|2025-01-21 19:23:40|44.92|44.64|44.92|44.64|44.92|44.64|44.92|44.64|1
1737487430000|2025-01-21 19:23:50|44.91|44.63|44.93|44.65|44.93|44.65|44.91|44.63|5
1737487440000|2025-01-21 19:24:00|44.92|44.64|44.92|44.64|44.93|44.65|44.91|44.63|5
1737487450000|2025-01-21 19:24:10|44.93|44.65|44.95|44.67|44.95|44.67|44.92|44.64|7
1737487460000|2025-01-21 19:24:20|44.94|44.66|44.96|44.68|44.96|44.68|44.94|44.66|3
1737487470000|2025-01-21 19:24:30|44.95|44.67|44.95|44.67|44.96|44.68|44.94|44.66|7
1737487480000|2025-01-21 19:24:40|44.94|44.66|44.94|44.66|44.95|44.67|44.94|44.66|7
1737487490000|2025-01-21 19:24:50|44.95|44.67|44.97|44.69|44.97|44.69|44.95|44.67|3
1737487500000|2025-01-21 19:25:00|44.98|44.7|45|44.72|45|44.72|44.98|44.7|3
1737487510000|2025-01-21 19:25:10|44.99|44.71|44.97|44.69|44.99|44.71|44.96|44.68|9
1737487520000|2025-01-21 19:25:20|44.96|44.68|44.97|44.69|44.97|44.69|44.96|44.68|6
1737487530000|2025-01-21 19:25:30|44.96|44.68|44.96|44.68|44.97|44.69|44.96|44.68|5
1737487540000|2025-01-21 19:25:40|44.97|44.69|44.96|44.68|44.97|44.69|44.94|44.66|6
1737487550000|2025-01-21 19:25:50|44.97|44.69|44.99|44.71|44.99|44.71|44.97|44.69|3
1737487560000|2025-01-21 19:26:00|45|44.72|45.01|44.73|45.02|44.74|45|44.72|4
1737487570000|2025-01-21 19:26:10|45.02|44.74|45.02|44.74|45.02|44.74|45.01|44.73|7
1737487580000|2025-01-21 19:26:20|45.01|44.73|44.99|44.71|45.01|44.73|44.99|44.71|7
1737487590000|2025-01-21 19:26:30|45|44.72|44.99|44.71|45|44.72|44.98|44.7|8
1737487610000|2025-01-21 19:26:50|45|44.72|45.01|44.73|45.01|44.73|45|44.72|2
1737487620000|2025-01-21 19:27:00|45|44.72|45.02|44.74|45.02|44.74|44.99|44.71|7
1737487630000|2025-01-21 19:27:10|45.03|44.75|45.03|44.75|45.03|44.75|45.02|44.74|5
1737487640000|2025-01-21 19:27:20|45.04|44.76|45.04|44.76|45.04|44.76|45.03|44.75|7
1737487650000|2025-01-21 19:27:30|45.03|44.75|45.03|44.75|45.04|44.76|45.03|44.75|3
1737487660000|2025-01-21 19:27:40|45.02|44.74|45.01|44.73|45.02|44.74|45.01|44.73|2
1737487670000|2025-01-21 19:27:50|45|44.72|45|44.72|45.01|44.73|45|44.72|3
1737487690000|2025-01-21 19:28:10|45.01|44.73|45.01|44.73|45.02|44.74|45.01|44.73|3
1737487700000|2025-01-21 19:28:20|45.02|44.74|45.01|44.73|45.02|44.74|45.01|44.73|6
1737487710000|2025-01-21 19:28:30|45.02|44.74|45.02|44.74|45.02|44.74|45.02|44.74|1
1737487730000|2025-01-21 19:28:50|45.03|44.75|45.03|44.75|45.03|44.75|45.03|44.75|1
1737487750000|2025-01-21 19:29:10|45.04|44.76|45.07|44.79|45.07|44.79|45.04|44.76|3
1737487760000|2025-01-21 19:29:20|45.08|44.8|45.1|44.82|45.1|44.82|45.08|44.8|3
1737487770000|2025-01-21 19:29:30|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|2
1737487780000|2025-01-21 19:29:40|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|2
1737487790000|2025-01-21 19:29:50|45.11|44.83|45.11|44.83|45.11|44.83|45.11|44.83|1
1737487800000|2025-01-21 19:30:00|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|4
1737487810000|2025-01-21 19:30:10|45.12|44.84|45.13|44.85|45.13|44.85|45.12|44.84|2
1737487820000|2025-01-21 19:30:20|45.12|44.84|45.13|44.85|45.13|44.85|45.12|44.84|2
1737487830000|2025-01-21 19:30:30|45.12|44.84|45.13|44.85|45.13|44.85|45.12|44.84|2
1737487840000|2025-01-21 19:30:40|45.12|44.84|45.11|44.83|45.12|44.84|45.11|44.83|2
1737487860000|2025-01-21 19:31:00|45.12|44.84|45.12|44.84|45.12|44.84|45.11|44.83|3
1737487870000|2025-01-21 19:31:10|45.11|44.83|45.12|44.84|45.12|44.84|45.11|44.83|4
1737487880000|2025-01-21 19:31:20|45.11|44.83|45.11|44.83|45.11|44.83|45.11|44.83|1
1737487890000|2025-01-21 19:31:30|45.12|44.84|45.12|44.84|45.12|44.84|45.11|44.83|5
1737487900000|2025-01-21 19:31:40|45.11|44.83|45.11|44.83|45.11|44.83|45.11|44.83|1
1737487910000|2025-01-21 19:31:50|45.1|44.82|45.1|44.82|45.11|44.83|45.09|44.81|5
1737487920000|2025-01-21 19:32:00|45.09|44.81|45.05|44.77|45.09|44.81|45.05|44.77|7
1737487930000|2025-01-21 19:32:10|45.06|44.78|45.08|44.8|45.08|44.8|45.05|44.77|4
1737487950000|2025-01-21 19:32:30|45.1|44.82|45.1|44.82|45.1|44.82|45.1|44.82|1
1737487960000|2025-01-21 19:32:40|45.09|44.81|45.07|44.79|45.09|44.81|45.07|44.79|3
1737487970000|2025-01-21 19:32:50|45.06|44.78|45.04|44.76|45.06|44.78|45.04|44.76|3
1737487980000|2025-01-21 19:33:00|45.03|44.75|44.99|44.71|45.04|44.76|44.99|44.71|9
1737487990000|2025-01-21 19:33:10|44.98|44.7|44.99|44.71|44.99|44.71|44.97|44.69|6
1737488000000|2025-01-21 19:33:20|45|44.72|45|44.72|45|44.72|45|44.72|1
1737488010000|2025-01-21 19:33:30|44.99|44.71|44.99|44.71|44.99|44.71|44.99|44.71|1
1737488020000|2025-01-21 19:33:40|45|44.72|45|44.72|45|44.72|45|44.72|1
1737488030000|2025-01-21 19:33:50|45.01|44.73|45|44.72|45.01|44.73|45|44.72|2
1737488040000|2025-01-21 19:34:00|45.01|44.73|45|44.72|45.01|44.73|45|44.72|2
1737488050000|2025-01-21 19:34:10|45.01|44.73|45.01|44.73|45.01|44.73|45|44.72|3
1737488060000|2025-01-21 19:34:20|45|44.72|45|44.72|45.01|44.73|45|44.72|3
1737488070000|2025-01-21 19:34:30|45.01|44.73|45.01|44.73|45.01|44.73|45.01|44.73|1
1737488080000|2025-01-21 19:34:40|45.02|44.74|45.03|44.75|45.03|44.75|45.02|44.74|2
1737488090000|2025-01-21 19:34:50|45.04|44.76|45.03|44.75|45.04|44.76|45.03|44.75|2
1737488100000|2025-01-21 19:35:00|45.04|44.76|45.05|44.77|45.05|44.77|45.04|44.76|2
1737488110000|2025-01-21 19:35:10|45.06|44.78|45.07|44.79|45.07|44.79|45.06|44.78|2
1737488120000|2025-01-21 19:35:20|45.09|44.81|45.09|44.81|45.09|44.81|45.09|44.81|1
1737488130000|2025-01-21 19:35:30|45.1|44.82|45.12|44.84|45.12|44.84|45.09|44.81|4
1737488150000|2025-01-21 19:35:50|45.11|44.83|45.09|44.81|45.11|44.83|45.09|44.81|2
1737488160000|2025-01-21 19:36:00|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|4
1737488170000|2025-01-21 19:36:10|45.1|44.82|45.1|44.82|45.1|44.82|45.09|44.81|3
1737488190000|2025-01-21 19:36:30|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|4
1737488200000|2025-01-21 19:36:40|45.09|44.81|45.09|44.81|45.1|44.82|45.09|44.81|5
1737488210000|2025-01-21 19:36:50|45.1|44.82|45.12|44.84|45.12|44.84|45.1|44.82|3
1737488220000|2025-01-21 19:37:00|45.13|44.85|45.11|44.83|45.13|44.85|45.1|44.82|7
1737488240000|2025-01-21 19:37:20|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|6
1737488250000|2025-01-21 19:37:30|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|6
1737488260000|2025-01-21 19:37:40|45.1|44.82|45.07|44.79|45.11|44.83|45.07|44.79|7
1737488270000|2025-01-21 19:37:50|45.08|44.8|45.06|44.78|45.08|44.8|45.06|44.78|5
1737488280000|2025-01-21 19:38:00|45.05|44.77|45.05|44.77|45.05|44.77|45.05|44.77|1
1737488290000|2025-01-21 19:38:10|45.04|44.76|45.03|44.75|45.04|44.76|45.03|44.75|2
1737488300000|2025-01-21 19:38:20|45.02|44.74|45.03|44.75|45.03|44.75|45.02|44.74|2
1737488310000|2025-01-21 19:38:30|45.02|44.74|45.06|44.78|45.06|44.78|45.01|44.73|7
1737488320000|2025-01-21 19:38:40|45.07|44.79|45.1|44.82|45.1|44.82|45.07|44.79|3
1737488330000|2025-01-21 19:38:50|45.11|44.83|45.12|44.84|45.12|44.84|45.11|44.83|2
1737488340000|2025-01-21 19:39:00|45.13|44.85|45.16|44.88|45.17|44.89|45.13|44.85|5
1737488350000|2025-01-21 19:39:10|45.17|44.89|45.16|44.88|45.17|44.89|45.15|44.87|8
1737488360000|2025-01-21 19:39:20|45.17|44.89|45.17|44.89|45.19|44.91|45.16|44.88|11
1737488370000|2025-01-21 19:39:30|45.16|44.88|45.16|44.88|45.17|44.89|45.16|44.88|9
1737488380000|2025-01-21 19:39:40|45.15|44.87|45.12|44.84|45.15|44.87|45.12|44.84|3
1737488390000|2025-01-21 19:39:50|45.11|44.83|45.1|44.82|45.12|44.84|45.1|44.82|8
1737488400000|2025-01-21 19:40:00|45.11|44.83|45.17|44.89|45.18|44.9|45.11|44.83|7
1737488410000|2025-01-21 19:40:10|45.18|44.9|45.16|44.88|45.18|44.9|45.16|44.88|3
1737488420000|2025-01-21 19:40:20|45.15|44.87|45.15|44.87|45.16|44.88|45.15|44.87|3
1737488430000|2025-01-21 19:40:30|45.16|44.88|45.16|44.88|45.16|44.88|45.15|44.87|3
1737488440000|2025-01-21 19:40:40|45.15|44.87|45.16|44.88|45.16|44.88|45.15|44.87|2
1737488450000|2025-01-21 19:40:50|45.15|44.87|45.16|44.88|45.16|44.88|45.15|44.87|2
1737488460000|2025-01-21 19:41:00|45.15|44.87|45.14|44.86|45.15|44.87|45.14|44.86|2
1737488470000|2025-01-21 19:41:10|45.15|44.87|45.15|44.87|45.15|44.87|45.15|44.87|1
1737488490000|2025-01-21 19:41:30|45.14|44.86|45.13|44.85|45.15|44.87|45.13|44.85|8
1737488500000|2025-01-21 19:41:40|45.14|44.86|45.14|44.86|45.14|44.86|45.14|44.86|1
1737488510000|2025-01-21 19:41:50|45.15|44.87|45.15|44.87|45.17|44.89|45.15|44.87|5
1737488520000|2025-01-21 19:42:00|45.14|44.86|45.16|44.88|45.16|44.88|45.14|44.86|3
1737488530000|2025-01-21 19:42:10|45.17|44.89|45.18|44.9|45.18|44.9|45.17|44.89|2
1737488540000|2025-01-21 19:42:20|45.19|44.91|45.18|44.9|45.19|44.91|45.18|44.9|6
1737488550000|2025-01-21 19:42:30|45.19|44.91|45.19|44.91|45.19|44.91|45.19|44.91|1
1737488560000|2025-01-21 19:42:40|45.21|44.93|45.21|44.93|45.21|44.93|45.2|44.92|5
1737488570000|2025-01-21 19:42:50|45.22|44.94|45.22|44.94|45.22|44.94|45.21|44.93|3
1737488590000|2025-01-21 19:43:10|45.2|44.92|45.19|44.91|45.2|44.92|45.19|44.91|2
1737488600000|2025-01-21 19:43:20|45.18|44.9|45.22|44.94|45.22|44.94|45.18|44.9|5
1737488610000|2025-01-21 19:43:30|45.21|44.93|45.23|44.95|45.23|44.95|45.21|44.93|3
1737488620000|2025-01-21 19:43:40|45.24|44.96|45.23|44.95|45.24|44.96|45.23|44.95|10
1737488630000|2025-01-21 19:43:50|45.24|44.96|45.25|44.97|45.25|44.97|45.24|44.96|4
1737488640000|2025-01-21 19:44:00|45.24|44.96|45.23|44.95|45.25|44.97|45.23|44.95|6
1737488650000|2025-01-21 19:44:10|45.24|44.96|45.24|44.96|45.24|44.96|45.23|44.95|3
1737488660000|2025-01-21 19:44:20|45.23|44.95|45.25|44.97|45.25|44.97|45.23|44.95|7
1737488670000|2025-01-21 19:44:30|45.24|44.96|45.24|44.96|45.24|44.96|45.23|44.95|3
1737488680000|2025-01-21 19:44:40|45.23|44.95|45.22|44.94|45.24|44.96|45.22|44.94|6
1737488690000|2025-01-21 19:44:50|45.21|44.93|45.21|44.93|45.22|44.94|45.21|44.93|3
1737488700000|2025-01-21 19:45:00|45.2|44.92|45.22|44.94|45.24|44.96|45.2|44.92|9
1737488710000|2025-01-21 19:45:10|45.23|44.95|45.22|44.94|45.23|44.95|45.21|44.93|8
1737488720000|2025-01-21 19:45:20|45.21|44.93|45.19|44.91|45.21|44.93|45.19|44.91|13
1737488730000|2025-01-21 19:45:30|45.18|44.9|45.18|44.9|45.19|44.91|45.18|44.9|3
1737488740000|2025-01-21 19:45:40|45.19|44.91|45.19|44.91|45.19|44.91|45.18|44.9|3
1737488750000|2025-01-21 19:45:50|45.18|44.9|45.2|44.92|45.21|44.93|45.18|44.9|7
1737488760000|2025-01-21 19:46:00|45.21|44.93|45.24|44.96|45.24|44.96|45.21|44.93|4
1737488780000|2025-01-21 19:46:20|45.26|44.98|45.27|44.99|45.28|45|45.26|44.98|3
1737488790000|2025-01-21 19:46:30|45.3|45.02|45.3|45.02|45.34|45.06|45.3|45.02|7
1737488800000|2025-01-21 19:46:40|45.31|45.03|45.31|45.03|45.32|45.04|45.31|45.03|5
1737488810000|2025-01-21 19:46:50|45.32|45.04|45.33|45.05|45.33|45.05|45.31|45.03|6
1737488820000|2025-01-21 19:47:00|45.35|45.07|45.33|45.05|45.35|45.07|45.33|45.05|5
1737488830000|2025-01-21 19:47:10|45.32|45.04|45.32|45.04|45.32|45.04|45.31|45.03|3
1737488840000|2025-01-21 19:47:20|45.33|45.05|45.34|45.06|45.34|45.06|45.33|45.05|2
1737488850000|2025-01-21 19:47:30|45.35|45.07|45.37|45.09|45.37|45.09|45.35|45.07|3
1737488860000|2025-01-21 19:47:40|45.36|45.08|45.32|45.04|45.37|45.09|45.32|45.04|11
1737488870000|2025-01-21 19:47:50|45.33|45.05|45.35|45.07|45.35|45.07|45.33|45.05|3
1737488880000|2025-01-21 19:48:00|45.34|45.06|45.34|45.06|45.34|45.06|45.34|45.06|1
1737488890000|2025-01-21 19:48:10|45.35|45.07|45.35|45.07|45.36|45.08|45.35|45.07|5
1737488900000|2025-01-21 19:48:20|45.36|45.08|45.35|45.07|45.37|45.09|45.35|45.07|6
1737488910000|2025-01-21 19:48:30|45.36|45.08|45.36|45.08|45.36|45.08|45.35|45.07|7
1737488930000|2025-01-21 19:48:50|45.37|45.09|45.37|45.09|45.37|45.09|45.37|45.09|1
1737488940000|2025-01-21 19:49:00|45.36|45.08|45.37|45.09|45.38|45.1|45.35|45.07|6
1737488950000|2025-01-21 19:49:10|45.38|45.1|45.37|45.09|45.39|45.11|45.37|45.09|4
1737488960000|2025-01-21 19:49:20|45.36|45.08|45.34|45.06|45.36|45.08|45.33|45.05|7
1737488970000|2025-01-21 19:49:30|45.35|45.07|45.34|45.06|45.35|45.07|45.34|45.06|4
1737488980000|2025-01-21 19:49:40|45.33|45.05|45.34|45.06|45.34|45.06|45.33|45.05|4
1737488990000|2025-01-21 19:49:50|45.35|45.07|45.34|45.06|45.35|45.07|45.34|45.06|2
1737489000000|2025-01-21 19:50:00|45.35|45.07|45.38|45.1|45.38|45.1|45.34|45.06|5
1737489010000|2025-01-21 19:50:10|45.37|45.09|45.36|45.08|45.38|45.1|45.36|45.08|6
1737489020000|2025-01-21 19:50:20|45.35|45.07|45.35|45.07|45.35|45.07|45.35|45.07|1
1737489030000|2025-01-21 19:50:30|45.34|45.06|45.35|45.07|45.35|45.07|45.34|45.06|2
1737489040000|2025-01-21 19:50:40|45.34|45.06|45.32|45.04|45.34|45.06|45.32|45.04|3
1737489050000|2025-01-21 19:50:50|45.33|45.05|45.31|45.03|45.33|45.05|45.31|45.03|11
1737489060000|2025-01-21 19:51:00|45.3|45.02|45.3|45.02|45.3|45.02|45.3|45.02|1
1737489070000|2025-01-21 19:51:10|45.31|45.03|45.32|45.04|45.33|45.05|45.31|45.03|4
1737489080000|2025-01-21 19:51:20|45.31|45.03|45.32|45.04|45.33|45.05|45.31|45.03|4
1737489090000|2025-01-21 19:51:30|45.33|45.05|45.33|45.05|45.33|45.05|45.33|45.05|1
1737489100000|2025-01-21 19:51:40|45.32|45.04|45.32|45.04|45.32|45.04|45.32|45.04|1
1737489110000|2025-01-21 19:51:50|45.31|45.03|45.32|45.04|45.32|45.04|45.31|45.03|2
1737489120000|2025-01-21 19:52:00|45.33|45.05|45.32|45.04|45.33|45.05|45.32|45.04|6
1737489130000|2025-01-21 19:52:10|45.33|45.05|45.36|45.08|45.36|45.08|45.33|45.05|4
1737489140000|2025-01-21 19:52:20|45.37|45.09|45.37|45.09|45.38|45.1|45.37|45.09|3
1737489150000|2025-01-21 19:52:30|45.38|45.1|45.38|45.1|45.38|45.1|45.38|45.1|1
1737489160000|2025-01-21 19:52:40|45.37|45.09|45.37|45.09|45.37|45.09|45.37|45.09|1
1737489170000|2025-01-21 19:52:50|45.38|45.1|45.36|45.08|45.38|45.1|45.36|45.08|5
1737489180000|2025-01-21 19:53:00|45.37|45.09|45.36|45.08|45.37|45.09|45.36|45.08|6
1737489200000|2025-01-21 19:53:20|45.37|45.09|45.39|45.11|45.39|45.11|45.37|45.09|3
1737489210000|2025-01-21 19:53:30|45.4|45.12|45.4|45.12|45.4|45.12|45.4|45.12|1
1737489220000|2025-01-21 19:53:40|45.41|45.13|45.42|45.14|45.42|45.14|45.41|45.13|2
1737489240000|2025-01-21 19:54:00|45.41|45.13|45.43|45.15|45.44|45.16|45.41|45.13|5
1737489250000|2025-01-21 19:54:10|45.44|45.16|45.42|45.14|45.44|45.16|45.42|45.14|5
1737489270000|2025-01-21 19:54:30|45.43|45.15|45.44|45.16|45.44|45.16|45.42|45.14|4
1737489280000|2025-01-21 19:54:40|45.43|45.15|45.43|45.15|45.43|45.15|45.43|45.15|1
1737489290000|2025-01-21 19:54:50|45.44|45.16|45.44|45.16|45.44|45.16|45.44|45.16|1
1737489300000|2025-01-21 19:55:00|45.43|45.15|45.42|45.14|45.43|45.15|45.41|45.13|4
1737489310000|2025-01-21 19:55:10|45.41|45.13|45.4|45.12|45.42|45.14|45.4|45.12|4
1737489320000|2025-01-21 19:55:20|45.41|45.13|45.41|45.13|45.41|45.13|45.41|45.13|1
1737489340000|2025-01-21 19:55:40|45.42|45.14|45.43|45.15|45.43|45.15|45.42|45.14|2
1737489350000|2025-01-21 19:55:50|45.44|45.16|45.45|45.17|45.45|45.17|45.44|45.16|4
1737489360000|2025-01-21 19:56:00|45.46|45.18|45.47|45.19|45.47|45.19|45.46|45.18|2
1737489370000|2025-01-21 19:56:10|45.48|45.2|45.48|45.2|45.48|45.2|45.48|45.2|1
1737489380000|2025-01-21 19:56:20|45.49|45.21|45.49|45.21|45.49|45.21|45.48|45.2|3
1737489390000|2025-01-21 19:56:30|45.48|45.2|45.49|45.21|45.49|45.21|45.48|45.2|4
1737489400000|2025-01-21 19:56:40|45.5|45.22|45.49|45.21|45.5|45.22|45.49|45.21|2
1737489410000|2025-01-21 19:56:50|45.48|45.2|45.5|45.22|45.5|45.22|45.48|45.2|5
1737489420000|2025-01-21 19:57:00|45.49|45.21|45.5|45.22|45.5|45.22|45.48|45.2|8
1737489430000|2025-01-21 19:57:10|45.51|45.23|45.51|45.23|45.51|45.23|45.5|45.22|5
1737489440000|2025-01-21 19:57:20|45.5|45.22|45.49|45.21|45.5|45.22|45.49|45.21|2
1737489460000|2025-01-21 19:57:40|45.48|45.2|45.48|45.2|45.49|45.21|45.48|45.2|9
1737489470000|2025-01-21 19:57:50|45.49|45.21|45.48|45.2|45.49|45.21|45.47|45.19|4
1737489480000|2025-01-21 19:58:00|45.47|45.19|45.46|45.18|45.47|45.19|45.46|45.18|2
1737489490000|2025-01-21 19:58:10|45.45|45.17|45.46|45.18|45.46|45.18|45.45|45.17|4
1737489500000|2025-01-21 19:58:20|45.45|45.17|45.45|45.17|45.45|45.17|45.45|45.17|1
1737489510000|2025-01-21 19:58:30|45.46|45.18|45.49|45.21|45.49|45.21|45.46|45.18|4
1737489540000|2025-01-21 19:59:00|45.48|45.2|45.51|45.23|45.52|45.24|45.47|45.19|9
1737489550000|2025-01-21 19:59:10|45.5|45.22|45.53|45.25|45.53|45.25|45.5|45.22|5
1737489570000|2025-01-21 19:59:30|45.52|45.24|45.52|45.24|45.52|45.24|45.52|45.24|1
1737489580000|2025-01-21 19:59:40|45.51|45.23|45.5|45.22|45.51|45.23|45.5|45.22|12
1737489600000|2025-01-21 20:00:00|45.52|45.24|45.51|45.23|45.53|45.25|45.51|45.23|4
1737489610000|2025-01-21 20:00:10|45.5|45.22|45.48|45.2|45.5|45.22|45.47|45.19|6
1737489620000|2025-01-21 20:00:20|45.49|45.21|45.47|45.19|45.49|45.21|45.47|45.19|3
1737489630000|2025-01-21 20:00:30|45.46|45.18|45.45|45.17|45.47|45.19|45.45|45.17|4
1737489640000|2025-01-21 20:00:40|45.44|45.16|45.45|45.17|45.45|45.17|45.44|45.16|2
1737489660000|2025-01-21 20:01:00|45.43|45.15|45.42|45.14|45.43|45.15|45.42|45.14|2
1737489670000|2025-01-21 20:01:10|45.43|45.15|45.39|45.11|45.43|45.15|45.39|45.11|7
1737489680000|2025-01-21 20:01:20|45.4|45.12|45.42|45.14|45.43|45.15|45.4|45.12|7
1737489690000|2025-01-21 20:01:30|45.41|45.13|45.4|45.12|45.41|45.13|45.4|45.12|2
1737489700000|2025-01-21 20:01:40|45.41|45.13|45.45|45.17|45.45|45.17|45.41|45.13|4
1737489710000|2025-01-21 20:01:50|45.44|45.16|45.44|45.16|45.44|45.16|45.43|45.15|3
1737489720000|2025-01-21 20:02:00|45.43|45.15|45.41|45.13|45.43|45.15|45.41|45.13|3
1737489730000|2025-01-21 20:02:10|45.4|45.12|45.39|45.11|45.4|45.12|45.37|45.09|6
1737489740000|2025-01-21 20:02:20|45.4|45.12|45.39|45.11|45.4|45.12|45.38|45.1|6
1737489750000|2025-01-21 20:02:30|45.41|45.13|45.42|45.14|45.43|45.15|45.41|45.13|4
1737489760000|2025-01-21 20:02:40|45.43|45.15|45.45|45.17|45.45|45.17|45.43|45.15|3
1737489770000|2025-01-21 20:02:50|45.44|45.16|45.45|45.17|45.45|45.17|45.44|45.16|2
1737489780000|2025-01-21 20:03:00|45.46|45.18|45.48|45.2|45.49|45.21|45.46|45.18|4
1737489790000|2025-01-21 20:03:10|45.47|45.19|45.48|45.2|45.49|45.21|45.47|45.19|3
1737489800000|2025-01-21 20:03:20|45.47|45.19|45.46|45.18|45.47|45.19|45.46|45.18|2
1737489810000|2025-01-21 20:03:30|45.45|45.17|45.44|45.16|45.45|45.17|45.44|45.16|2
1737489820000|2025-01-21 20:03:40|45.43|45.15|45.39|45.11|45.43|45.15|45.38|45.1|15
1737489830000|2025-01-21 20:03:50|45.38|45.1|45.37|45.09|45.38|45.1|45.37|45.09|4
1737489850000|2025-01-21 20:04:10|45.39|45.11|45.42|45.14|45.42|45.14|45.39|45.11|3
1737489860000|2025-01-21 20:04:20|45.41|45.13|45.37|45.09|45.41|45.13|45.37|45.09|5
1737489880000|2025-01-21 20:04:40|45.36|45.08|45.37|45.09|45.37|45.09|45.35|45.07|4
1737489890000|2025-01-21 20:04:50|45.36|45.08|45.35|45.07|45.36|45.08|45.35|45.07|2
1737489900000|2025-01-21 20:05:00|45.34|45.06|45.34|45.06|45.34|45.06|45.33|45.05|3
1737489910000|2025-01-21 20:05:10|45.33|45.05|45.37|45.09|45.37|45.09|45.33|45.05|4
1737489920000|2025-01-21 20:05:20|45.36|45.08|45.36|45.08|45.36|45.08|45.35|45.07|3
1737489930000|2025-01-21 20:05:30|45.37|45.09|45.33|45.05|45.37|45.09|45.33|45.05|7
1737489940000|2025-01-21 20:05:40|45.32|45.04|45.32|45.04|45.33|45.05|45.31|45.03|5
1737489950000|2025-01-21 20:05:50|45.33|45.05|45.32|45.04|45.33|45.05|45.32|45.04|2
1737489960000|2025-01-21 20:06:00|45.31|45.03|45.31|45.03|45.31|45.03|45.31|45.03|1
1737489970000|2025-01-21 20:06:10|45.32|45.04|45.32|45.04|45.32|45.04|45.32|45.04|1
1737489980000|2025-01-21 20:06:20|45.31|45.03|45.31|45.03|45.31|45.03|45.31|45.03|1
1737489990000|2025-01-21 20:06:30|45.3|45.02|45.3|45.02|45.3|45.02|45.29|45.01|3
1737490000000|2025-01-21 20:06:40|45.29|45.01|45.31|45.03|45.31|45.03|45.29|45.01|5
1737490010000|2025-01-21 20:06:50|45.32|45.04|45.32|45.04|45.32|45.04|45.31|45.03|3
1737490020000|2025-01-21 20:07:00|45.31|45.03|45.3|45.02|45.31|45.03|45.3|45.02|4
1737490030000|2025-01-21 20:07:10|45.31|45.03|45.31|45.03|45.31|45.03|45.3|45.02|3
1737490040000|2025-01-21 20:07:20|45.32|45.04|45.35|45.07|45.35|45.07|45.32|45.04|4
1737490060000|2025-01-21 20:07:40|45.36|45.08|45.35|45.07|45.36|45.08|45.35|45.07|2
1737490070000|2025-01-21 20:07:50|45.34|45.06|45.35|45.07|45.35|45.07|45.34|45.06|2
1737490080000|2025-01-21 20:08:00|45.36|45.08|45.4|45.12|45.4|45.12|45.36|45.08|5
1737490090000|2025-01-21 20:08:10|45.39|45.11|45.39|45.11|45.4|45.12|45.39|45.11|3
1737490100000|2025-01-21 20:08:20|45.38|45.1|45.37|45.09|45.38|45.1|45.37|45.09|4
1737490110000|2025-01-21 20:08:30|45.36|45.08|45.36|45.08|45.37|45.09|45.35|45.07|5
1737490120000|2025-01-21 20:08:40|45.35|45.07|45.33|45.05|45.35|45.07|45.33|45.05|7
1737490140000|2025-01-21 20:09:00|45.35|45.07|45.35|45.07|45.36|45.08|45.35|45.07|3
1737490150000|2025-01-21 20:09:10|45.34|45.06|45.33|45.05|45.34|45.06|45.33|45.05|2
1737490160000|2025-01-21 20:09:20|45.34|45.06|45.35|45.07|45.35|45.07|45.33|45.05|6
1737490170000|2025-01-21 20:09:30|45.37|45.09|45.35|45.07|45.37|45.09|45.35|45.07|5
1737490180000|2025-01-21 20:09:40|45.34|45.06|45.3|45.02|45.34|45.06|45.3|45.02|9
1737490190000|2025-01-21 20:09:50|45.29|45.01|45.29|45.01|45.29|45.01|45.29|45.01|1
1737490200000|2025-01-21 20:10:00|45.28|45|45.27|44.99|45.28|45|45.27|44.99|8
1737490210000|2025-01-21 20:10:10|45.26|44.98|45.26|44.98|45.27|44.99|45.26|44.98|5
1737490220000|2025-01-21 20:10:20|45.25|44.97|45.26|44.98|45.27|44.99|45.25|44.97|6
1737490230000|2025-01-21 20:10:30|45.27|44.99|45.27|44.99|45.27|44.99|45.27|44.99|1
1737490250000|2025-01-21 20:10:50|45.28|45|45.28|45|45.29|45.01|45.28|45|3
1737490260000|2025-01-21 20:11:00|45.27|44.99|45.24|44.96|45.27|44.99|45.24|44.96|6
1737490270000|2025-01-21 20:11:10|45.25|44.97|45.29|45.01|45.29|45.01|45.24|44.96|7
1737490280000|2025-01-21 20:11:20|45.3|45.02|45.32|45.04|45.32|45.04|45.29|45.01|5
1737490290000|2025-01-21 20:11:30|45.33|45.05|45.34|45.06|45.34|45.06|45.33|45.05|2
1737490300000|2025-01-21 20:11:40|45.35|45.07|45.33|45.05|45.35|45.07|45.33|45.05|3
1737490310000|2025-01-21 20:11:50|45.34|45.06|45.33|45.05|45.34|45.06|45.32|45.04|6
1737490320000|2025-01-21 20:12:00|45.32|45.04|45.32|45.04|45.32|45.04|45.32|45.04|1
1737490330000|2025-01-21 20:12:10|45.31|45.03|45.3|45.02|45.31|45.03|45.29|45.01|6
1737490340000|2025-01-21 20:12:20|45.29|45.01|45.3|45.02|45.3|45.02|45.29|45.01|2
1737490350000|2025-01-21 20:12:30|45.31|45.03|45.31|45.03|45.31|45.03|45.31|45.03|1
1737490360000|2025-01-21 20:12:40|45.3|45.02|45.28|45|45.31|45.03|45.28|45|5
1737490370000|2025-01-21 20:12:50|45.29|45.01|45.3|45.02|45.3|45.02|45.29|45.01|2
1737490380000|2025-01-21 20:13:00|45.29|45.01|45.31|45.03|45.32|45.04|45.29|45.01|9
1737490390000|2025-01-21 20:13:10|45.32|45.04|45.28|45|45.32|45.04|45.27|44.99|7
1737490400000|2025-01-21 20:13:20|45.27|44.99|45.27|44.99|45.27|44.99|45.27|44.99|1
1737490410000|2025-01-21 20:13:30|45.26|44.98|45.26|44.98|45.26|44.98|45.26|44.98|1
1737490420000|2025-01-21 20:13:40|45.27|44.99|45.27|44.99|45.27|44.99|45.27|44.99|1
1737490450000|2025-01-21 20:14:10|45.26|44.98|45.25|44.97|45.26|44.98|45.24|44.96|6
1737490460000|2025-01-21 20:14:20|45.24|44.96|45.25|44.97|45.25|44.97|45.24|44.96|4
1737490470000|2025-01-21 20:14:30|45.26|44.98|45.25|44.97|45.26|44.98|45.25|44.97|2
1737490480000|2025-01-21 20:14:40|45.24|44.96|45.24|44.96|45.24|44.96|45.23|44.95|7
1737490490000|2025-01-21 20:14:50|45.23|44.95|45.23|44.95|45.23|44.95|45.23|44.95|1
1737490500000|2025-01-21 20:15:00|45.22|44.94|45.16|44.88|45.22|44.94|45.16|44.88|7
1737490510000|2025-01-21 20:15:10|45.15|44.87|45.16|44.88|45.17|44.89|45.15|44.87|6
1737490520000|2025-01-21 20:15:20|45.15|44.87|45.13|44.85|45.15|44.87|45.13|44.85|5
1737490530000|2025-01-21 20:15:30|45.14|44.86|45.17|44.89|45.17|44.89|45.14|44.86|3
1737490540000|2025-01-21 20:15:40|45.18|44.9|45.18|44.9|45.18|44.9|45.17|44.89|3
1737490550000|2025-01-21 20:15:50|45.17|44.89|45.17|44.89|45.18|44.9|45.17|44.89|5
1737490560000|2025-01-21 20:16:00|45.16|44.88|45.16|44.88|45.16|44.88|45.16|44.88|1
1737490570000|2025-01-21 20:16:10|45.17|44.89|45.17|44.89|45.17|44.89|45.17|44.89|1
1737490580000|2025-01-21 20:16:20|45.18|44.9|45.16|44.88|45.18|44.9|45.16|44.88|3
1737490590000|2025-01-21 20:16:30|45.17|44.89|45.17|44.89|45.18|44.9|45.17|44.89|5
1737490600000|2025-01-21 20:16:40|45.16|44.88|45.16|44.88|45.17|44.89|45.16|44.88|3
1737490610000|2025-01-21 20:16:50|45.15|44.87|45.17|44.89|45.17|44.89|45.15|44.87|5
1737490620000|2025-01-21 20:17:00|45.18|44.9|45.18|44.9|45.19|44.91|45.17|44.89|4
1737490630000|2025-01-21 20:17:10|45.19|44.91|45.18|44.9|45.19|44.91|45.17|44.89|4
1737490640000|2025-01-21 20:17:20|45.19|44.91|45.18|44.9|45.19|44.91|45.16|44.88|10
1737490650000|2025-01-21 20:17:30|45.19|44.91|45.2|44.92|45.21|44.93|45.19|44.91|4
1737490660000|2025-01-21 20:17:40|45.21|44.93|45.21|44.93|45.21|44.93|45.2|44.92|5
1737490670000|2025-01-21 20:17:50|45.2|44.92|45.2|44.92|45.2|44.92|45.18|44.9|7
1737490680000|2025-01-21 20:18:00|45.21|44.93|45.19|44.91|45.21|44.93|45.18|44.9|10
1737490690000|2025-01-21 20:18:10|45.18|44.9|45.18|44.9|45.19|44.91|45.18|44.9|5
1737490700000|2025-01-21 20:18:20|45.17|44.89|45.16|44.88|45.18|44.9|45.16|44.88|4
1737490710000|2025-01-21 20:18:30|45.15|44.87|45.15|44.87|45.16|44.88|45.15|44.87|11
1737490720000|2025-01-21 20:18:40|45.16|44.88|45.15|44.87|45.16|44.88|45.15|44.87|14
1737490730000|2025-01-21 20:18:50|45.16|44.88|45.16|44.88|45.16|44.88|45.16|44.88|1
1737490740000|2025-01-21 20:19:00|45.15|44.87|45.17|44.89|45.17|44.89|45.15|44.87|9
1737490750000|2025-01-21 20:19:10|45.16|44.88|45.15|44.87|45.17|44.89|45.15|44.87|4
1737490760000|2025-01-21 20:19:20|45.16|44.88|45.18|44.9|45.18|44.9|45.16|44.88|7
1737490770000|2025-01-21 20:19:30|45.19|44.91|45.17|44.89|45.19|44.91|45.16|44.88|9
1737490780000|2025-01-21 20:19:40|45.18|44.9|45.17|44.89|45.18|44.9|45.16|44.88|8
1737490800000|2025-01-21 20:20:00|45.16|44.88|45.17|44.89|45.18|44.9|45.16|44.88|8
1737490810000|2025-01-21 20:20:10|45.18|44.9|45.18|44.9|45.18|44.9|45.18|44.9|1
1737490820000|2025-01-21 20:20:20|45.2|44.92|45.18|44.9|45.2|44.92|45.18|44.9|5
1737490830000|2025-01-21 20:20:30|45.19|44.91|45.18|44.9|45.2|44.92|45.18|44.9|4
1737490840000|2025-01-21 20:20:40|45.19|44.91|45.18|44.9|45.19|44.91|45.17|44.89|4
1737490850000|2025-01-21 20:20:50|45.19|44.91|45.19|44.91|45.21|44.93|45.19|44.91|5
1737490860000|2025-01-21 20:21:00|45.18|44.9|45.18|44.9|45.18|44.9|45.17|44.89|3
1737490870000|2025-01-21 20:21:10|45.17|44.89|45.16|44.88|45.17|44.89|45.16|44.88|6
1737490880000|2025-01-21 20:21:20|45.17|44.89|45.16|44.88|45.17|44.89|45.16|44.88|2
1737490890000|2025-01-21 20:21:30|45.17|44.89|45.12|44.84|45.17|44.89|45.12|44.84|5
1737490900000|2025-01-21 20:21:40|45.11|44.83|45.11|44.83|45.12|44.84|45.11|44.83|5
1737490910000|2025-01-21 20:21:50|45.1|44.82|45.09|44.81|45.1|44.82|45.09|44.81|2
1737490920000|2025-01-21 20:22:00|45.11|44.83|45.19|44.91|45.19|44.91|45.11|44.83|7
1737490930000|2025-01-21 20:22:10|45.2|44.92|45.19|44.91|45.2|44.92|45.18|44.9|4
1737490940000|2025-01-21 20:22:20|45.2|44.92|45.2|44.92|45.2|44.92|45.19|44.91|3
1737490950000|2025-01-21 20:22:30|45.19|44.91|45.2|44.92|45.2|44.92|45.19|44.91|4
1737490960000|2025-01-21 20:22:40|45.21|44.93|45.23|44.95|45.23|44.95|45.21|44.93|5
1737490970000|2025-01-21 20:22:50|45.24|44.96|45.24|44.96|45.24|44.96|45.24|44.96|1
1737490990000|2025-01-21 20:23:10|45.23|44.95|45.24|44.96|45.24|44.96|45.23|44.95|2
1737491000000|2025-01-21 20:23:20|45.23|44.95|45.24|44.96|45.24|44.96|45.23|44.95|4
1737491010000|2025-01-21 20:23:30|45.25|44.97|45.27|44.99|45.27|44.99|45.25|44.97|3
1737491020000|2025-01-21 20:23:40|45.26|44.98|45.25|44.97|45.26|44.98|45.24|44.96|4
1737491030000|2025-01-21 20:23:50|45.26|44.98|45.25|44.97|45.26|44.98|45.25|44.97|2
1737491040000|2025-01-21 20:24:00|45.24|44.96|45.25|44.97|45.27|44.99|45.24|44.96|11
1737491050000|2025-01-21 20:24:10|45.26|44.98|45.27|44.99|45.27|44.99|45.26|44.98|2
1737491060000|2025-01-21 20:24:20|45.28|45|45.29|45.01|45.29|45.01|45.28|45|2
1737491070000|2025-01-21 20:24:30|45.28|45|45.26|44.98|45.28|45|45.26|44.98|3
1737491080000|2025-01-21 20:24:40|45.27|44.99|45.26|44.98|45.27|44.99|45.25|44.97|6
1737491090000|2025-01-21 20:24:50|45.25|44.97|45.23|44.95|45.25|44.97|45.23|44.95|9
1737491100000|2025-01-21 20:25:00|45.22|44.94|45.23|44.95|45.23|44.95|45.22|44.94|4
1737491110000|2025-01-21 20:25:10|45.24|44.96|45.25|44.97|45.26|44.98|45.24|44.96|4
1737491120000|2025-01-21 20:25:20|45.26|44.98|45.27|44.99|45.27|44.99|45.24|44.96|8
1737491130000|2025-01-21 20:25:30|45.28|45|45.29|45.01|45.29|45.01|45.28|45|2
1737491140000|2025-01-21 20:25:40|45.3|45.02|45.31|45.03|45.31|45.03|45.3|45.02|4
1737491150000|2025-01-21 20:25:50|45.3|45.02|45.27|44.99|45.3|45.02|45.27|44.99|4
1737491160000|2025-01-21 20:26:00|45.26|44.98|45.26|44.98|45.26|44.98|45.26|44.98|1
1737491170000|2025-01-21 20:26:10|45.25|44.97|45.24|44.96|45.25|44.97|45.23|44.95|6
1737491200000|2025-01-21 20:26:40|45.23|44.95|45.22|44.94|45.23|44.95|45.22|44.94|2
1737491210000|2025-01-21 20:26:50|45.21|44.93|45.2|44.92|45.21|44.93|45.2|44.92|2
1737491220000|2025-01-21 20:27:00|45.21|44.93|45.23|44.95|45.25|44.97|45.21|44.93|5
1737491230000|2025-01-21 20:27:10|45.22|44.94|45.22|44.94|45.22|44.94|45.21|44.93|3
1737491240000|2025-01-21 20:27:20|45.23|44.95|45.25|44.97|45.25|44.97|45.23|44.95|9
1737491260000|2025-01-21 20:27:40|45.24|44.96|45.24|44.96|45.24|44.96|45.24|44.96|1
1737491280000|2025-01-21 20:28:00|45.25|44.97|45.27|44.99|45.28|45|45.25|44.97|6
1737491290000|2025-01-21 20:28:10|45.28|45|45.28|45|45.28|45|45.28|45|1
1737491300000|2025-01-21 20:28:20|45.29|45.01|45.29|45.01|45.3|45.02|45.29|45.01|3
1737491310000|2025-01-21 20:28:30|45.3|45.02|45.29|45.01|45.3|45.02|45.28|45|8
1737491320000|2025-01-21 20:28:40|45.28|45|45.31|45.03|45.31|45.03|45.28|45|4
1737491330000|2025-01-21 20:28:50|45.32|45.04|45.33|45.05|45.33|45.05|45.31|45.03|3
1737491340000|2025-01-21 20:29:00|45.34|45.06|45.37|45.09|45.37|45.09|45.34|45.06|8
1737491350000|2025-01-21 20:29:10|45.36|45.08|45.38|45.1|45.38|45.1|45.36|45.08|3
1737491360000|2025-01-21 20:29:20|45.37|45.09|45.38|45.1|45.38|45.1|45.37|45.09|2
1737491370000|2025-01-21 20:29:30|45.37|45.09|45.38|45.1|45.38|45.1|45.37|45.09|2
1737491380000|2025-01-21 20:29:40|45.37|45.09|45.36|45.08|45.37|45.09|45.35|45.07|4
1737491390000|2025-01-21 20:29:50|45.35|45.07|45.36|45.08|45.36|45.08|45.35|45.07|2
1737491400000|2025-01-21 20:30:00|45.35|45.07|45.35|45.07|45.36|45.08|45.35|45.07|3
1737491410000|2025-01-21 20:30:10|45.36|45.08|45.39|45.11|45.39|45.11|45.36|45.08|6
1737491420000|2025-01-21 20:30:20|45.38|45.1|45.38|45.1|45.39|45.11|45.38|45.1|13
1737491430000|2025-01-21 20:30:30|45.39|45.11|45.39|45.11|45.39|45.11|45.38|45.1|3
1737491440000|2025-01-21 20:30:40|45.38|45.1|45.33|45.05|45.39|45.11|45.33|45.05|8
1737491450000|2025-01-21 20:30:50|45.32|45.04|45.26|44.98|45.32|45.04|45.26|44.98|6
1737491460000|2025-01-21 20:31:00|45.25|44.97|45.22|44.94|45.25|44.97|45.22|44.94|6
1737491470000|2025-01-21 20:31:10|45.21|44.93|45.22|44.94|45.22|44.94|45.21|44.93|2
1737491480000|2025-01-21 20:31:20|45.23|44.95|45.21|44.93|45.23|44.95|45.21|44.93|5
1737491490000|2025-01-21 20:31:30|45.2|44.92|45.23|44.95|45.23|44.95|45.19|44.91|7
1737491500000|2025-01-21 20:31:40|45.22|44.94|45.22|44.94|45.23|44.95|45.21|44.93|7
1737491510000|2025-01-21 20:31:50|45.21|44.93|45.17|44.89|45.21|44.93|45.17|44.89|9
1737491520000|2025-01-21 20:32:00|45.18|44.9|45.15|44.87|45.18|44.9|45.15|44.87|10
1737491530000|2025-01-21 20:32:10|45.14|44.86|45.14|44.86|45.14|44.86|45.14|44.86|1
1737491540000|2025-01-21 20:32:20|45.13|44.85|45.17|44.89|45.17|44.89|45.13|44.85|8
1737491550000|2025-01-21 20:32:30|45.16|44.88|45.14|44.86|45.16|44.88|45.13|44.85|7
1737491560000|2025-01-21 20:32:40|45.13|44.85|45.16|44.88|45.16|44.88|45.13|44.85|4
1737491570000|2025-01-21 20:32:50|45.17|44.89|45.17|44.89|45.19|44.91|45.17|44.89|5
1737491580000|2025-01-21 20:33:00|45.18|44.9|45.16|44.88|45.18|44.9|45.16|44.88|3
1737491590000|2025-01-21 20:33:10|45.15|44.87|45.13|44.85|45.15|44.87|45.13|44.85|5
1737491600000|2025-01-21 20:33:20|45.14|44.86|45.1|44.82|45.14|44.86|45.1|44.82|5
1737491610000|2025-01-21 20:33:30|45.09|44.81|45.06|44.78|45.09|44.81|45.06|44.78|3
1737491620000|2025-01-21 20:33:40|45.05|44.77|45.04|44.76|45.05|44.77|45.02|44.74|5
1737491630000|2025-01-21 20:33:50|45.05|44.77|45.07|44.79|45.07|44.79|45.04|44.76|5
1737491640000|2025-01-21 20:34:00|45.08|44.8|45.04|44.76|45.08|44.8|45.04|44.76|13
1737491650000|2025-01-21 20:34:10|45.05|44.77|45.06|44.78|45.06|44.78|45.05|44.77|4
1737491660000|2025-01-21 20:34:20|45.05|44.77|45.06|44.78|45.06|44.78|45.05|44.77|4
1737491670000|2025-01-21 20:34:30|45.05|44.77|45.06|44.78|45.06|44.78|45.05|44.77|6
1737491680000|2025-01-21 20:34:40|45.07|44.79|45.09|44.81|45.09|44.81|45.07|44.79|3
1737491690000|2025-01-21 20:34:50|45.08|44.8|45.12|44.84|45.12|44.84|45.08|44.8|6
1737491700000|2025-01-21 20:35:00|45.11|44.83|45.12|44.84|45.12|44.84|45.11|44.83|2
1737491710000|2025-01-21 20:35:10|45.13|44.85|45.17|44.89|45.17|44.89|45.13|44.85|4
1737491720000|2025-01-21 20:35:20|45.16|44.88|45.14|44.86|45.16|44.88|45.13|44.85|8
1737491730000|2025-01-21 20:35:30|45.15|44.87|45.14|44.86|45.17|44.89|45.14|44.86|5
1737491740000|2025-01-21 20:35:40|45.15|44.87|45.13|44.85|45.15|44.87|45.13|44.85|5
1737491750000|2025-01-21 20:35:50|45.14|44.86|45.12|44.84|45.14|44.86|45.11|44.83|4
1737491760000|2025-01-21 20:36:00|45.11|44.83|45.11|44.83|45.13|44.85|45.11|44.83|7
1737491770000|2025-01-21 20:36:10|45.12|44.84|45.08|44.8|45.12|44.84|45.08|44.8|5
1737491780000|2025-01-21 20:36:20|45.09|44.81|45.12|44.84|45.12|44.84|45.09|44.81|4
1737491790000|2025-01-21 20:36:30|45.1|44.82|45.09|44.81|45.1|44.82|45.08|44.8|4
1737491800000|2025-01-21 20:36:40|45.08|44.8|45.13|44.85|45.14|44.86|45.08|44.8|7
1737491810000|2025-01-21 20:36:50|45.14|44.86|45.15|44.87|45.15|44.87|45.13|44.85|4
1737491820000|2025-01-21 20:37:00|45.14|44.86|45.13|44.85|45.14|44.86|45.13|44.85|8
1737491830000|2025-01-21 20:37:10|45.12|44.84|45.14|44.86|45.14|44.86|45.12|44.84|7
1737491840000|2025-01-21 20:37:20|45.13|44.85|45.16|44.88|45.17|44.89|45.13|44.85|6
1737491850000|2025-01-21 20:37:30|45.15|44.87|45.17|44.89|45.17|44.89|45.15|44.87|7
1737491860000|2025-01-21 20:37:40|45.18|44.9|45.19|44.91|45.2|44.92|45.18|44.9|4
1737491870000|2025-01-21 20:37:50|45.2|44.92|45.19|44.91|45.2|44.92|45.19|44.91|4
1737491880000|2025-01-21 20:38:00|45.18|44.9|45.23|44.95|45.23|44.95|45.18|44.9|5
1737491890000|2025-01-21 20:38:10|45.22|44.94|45.18|44.9|45.23|44.95|45.18|44.9|7
1737491900000|2025-01-21 20:38:20|45.17|44.89|45.17|44.89|45.17|44.89|45.16|44.88|5
1737491910000|2025-01-21 20:38:30|45.18|44.9|45.18|44.9|45.2|44.92|45.18|44.9|4
1737491920000|2025-01-21 20:38:40|45.17|44.89|45.17|44.89|45.17|44.89|45.17|44.89|1
1737491930000|2025-01-21 20:38:50|45.16|44.88|45.14|44.86|45.17|44.89|45.14|44.86|9
1737491940000|2025-01-21 20:39:00|45.15|44.87|45.18|44.9|45.18|44.9|45.14|44.86|8
1737491950000|2025-01-21 20:39:10|45.19|44.91|45.18|44.9|45.19|44.91|45.18|44.9|8
1737491960000|2025-01-21 20:39:20|45.19|44.91|45.19|44.91|45.2|44.92|45.17|44.89|11
1737491970000|2025-01-21 20:39:30|45.18|44.9|45.2|44.92|45.2|44.92|45.18|44.9|3
1737491980000|2025-01-21 20:39:40|45.21|44.93|45.2|44.92|45.21|44.93|45.2|44.92|2
1737491990000|2025-01-21 20:39:50|45.21|44.93|45.19|44.91|45.21|44.93|45.19|44.91|5
1737492000000|2025-01-21 20:40:00|45.2|44.92|45.2|44.92|45.21|44.93|45.19|44.91|5
1737492010000|2025-01-21 20:40:10|45.19|44.91|45.2|44.92|45.2|44.92|45.19|44.91|6
1737492020000|2025-01-21 20:40:20|45.19|44.91|45.13|44.85|45.19|44.91|45.12|44.84|9
1737492030000|2025-01-21 20:40:30|45.12|44.84|45.1|44.82|45.12|44.84|45.1|44.82|3
1737492040000|2025-01-21 20:40:40|45.09|44.81|45.11|44.83|45.11|44.83|45.08|44.8|5
1737492050000|2025-01-21 20:40:50|45.12|44.84|45.13|44.85|45.13|44.85|45.12|44.84|4
1737492060000|2025-01-21 20:41:00|45.12|44.84|45.12|44.84|45.13|44.85|45.11|44.83|7
1737492070000|2025-01-21 20:41:10|45.11|44.83|45.1|44.82|45.12|44.84|45.1|44.82|8
1737492080000|2025-01-21 20:41:20|45.11|44.83|45.09|44.81|45.11|44.83|45.09|44.81|5
1737492090000|2025-01-21 20:41:30|45.08|44.8|45.09|44.81|45.09|44.81|45.07|44.79|4
1737492100000|2025-01-21 20:41:40|45.08|44.8|45.08|44.8|45.08|44.8|45.08|44.8|1
1737492110000|2025-01-21 20:41:50|45.07|44.79|45.06|44.78|45.07|44.79|45.06|44.78|4
1737492120000|2025-01-21 20:42:00|45.05|44.77|45.06|44.78|45.06|44.78|45.05|44.77|2
1737492130000|2025-01-21 20:42:10|45.07|44.79|45.08|44.8|45.08|44.8|45.07|44.79|2
1737492140000|2025-01-21 20:42:20|45.07|44.79|45.06|44.78|45.07|44.79|45.06|44.78|2
1737492150000|2025-01-21 20:42:30|45.05|44.77|45.07|44.79|45.07|44.79|45.05|44.77|5
1737492160000|2025-01-21 20:42:40|45.08|44.8|45.08|44.8|45.09|44.81|45.07|44.79|5
1737492170000|2025-01-21 20:42:50|45.07|44.79|45.07|44.79|45.07|44.79|45.07|44.79|1
1737492190000|2025-01-21 20:43:10|45.06|44.78|44.99|44.71|45.06|44.78|44.99|44.71|8
1737492200000|2025-01-21 20:43:20|44.98|44.7|44.98|44.7|44.99|44.71|44.98|44.7|3
1737492210000|2025-01-21 20:43:30|44.99|44.71|45.01|44.73|45.01|44.73|44.98|44.7|7
1737492220000|2025-01-21 20:43:40|45.02|44.74|45.03|44.75|45.03|44.75|45.01|44.73|6
1737492230000|2025-01-21 20:43:50|45.02|44.74|45.03|44.75|45.03|44.75|45.01|44.73|4
1737492240000|2025-01-21 20:44:00|45.02|44.74|45.06|44.78|45.06|44.78|45.02|44.74|5
1737492250000|2025-01-21 20:44:10|45.07|44.79|45.07|44.79|45.08|44.8|45.06|44.78|5
1737492260000|2025-01-21 20:44:20|45.06|44.78|45.06|44.78|45.06|44.78|45.06|44.78|1
1737492270000|2025-01-21 20:44:30|45.07|44.79|45.07|44.79|45.07|44.79|45.06|44.78|3
1737492280000|2025-01-21 20:44:40|45.08|44.8|45.06|44.78|45.08|44.8|45.04|44.76|9
1737492290000|2025-01-21 20:44:50|45.05|44.77|45.06|44.78|45.06|44.78|45.05|44.77|4
1737492300000|2025-01-21 20:45:00|45.05|44.77|45.05|44.77|45.07|44.79|45.05|44.77|7
1737492310000|2025-01-21 20:45:10|45.06|44.78|45.08|44.8|45.08|44.8|45.06|44.78|4
1737492320000|2025-01-21 20:45:20|45.07|44.79|45.06|44.78|45.08|44.8|45.06|44.78|4
1737492330000|2025-01-21 20:45:30|45.07|44.79|45.04|44.76|45.07|44.79|45.03|44.75|6
1737492340000|2025-01-21 20:45:40|45.05|44.77|45.05|44.77|45.07|44.79|45.05|44.77|5
1737492350000|2025-01-21 20:45:50|45.06|44.78|45.06|44.78|45.06|44.78|45.06|44.78|1
1737492360000|2025-01-21 20:46:00|45.08|44.8|45.08|44.8|45.09|44.81|45.07|44.79|4
1737492370000|2025-01-21 20:46:10|45.09|44.81|45.06|44.78|45.09|44.81|45.06|44.78|4
1737492380000|2025-01-21 20:46:20|45.07|44.79|45.07|44.79|45.08|44.8|45.07|44.79|3
1737492400000|2025-01-21 20:46:40|45.08|44.8|45.1|44.82|45.1|44.82|45.08|44.8|3
1737492410000|2025-01-21 20:46:50|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|2
1737492420000|2025-01-21 20:47:00|45.11|44.83|45.12|44.84|45.13|44.85|45.11|44.83|10
1737492430000|2025-01-21 20:47:10|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|2
1737492440000|2025-01-21 20:47:20|45.09|44.81|45.09|44.81|45.1|44.82|45.08|44.8|6
1737492450000|2025-01-21 20:47:30|45.08|44.8|45.09|44.81|45.09|44.81|45.08|44.8|4
1737492460000|2025-01-21 20:47:40|45.1|44.82|45.09|44.81|45.1|44.82|45.09|44.81|2
1737492470000|2025-01-21 20:47:50|45.08|44.8|45.07|44.79|45.08|44.8|45.07|44.79|4
1737492480000|2025-01-21 20:48:00|45.08|44.8|45.09|44.81|45.09|44.81|45.08|44.8|2
1737492490000|2025-01-21 20:48:10|45.1|44.82|45.11|44.83|45.12|44.84|45.1|44.82|6
1737492500000|2025-01-21 20:48:20|45.12|44.84|45.14|44.86|45.14|44.86|45.12|44.84|3
1737492510000|2025-01-21 20:48:30|45.15|44.87|45.17|44.89|45.18|44.9|45.15|44.87|5
1737492520000|2025-01-21 20:48:40|45.18|44.9|45.2|44.92|45.2|44.92|45.17|44.89|7
1737492530000|2025-01-21 20:48:50|45.21|44.93|45.21|44.93|45.21|44.93|45.21|44.93|1
1737492540000|2025-01-21 20:49:00|45.2|44.92|45.17|44.89|45.2|44.92|45.16|44.88|6
1737492560000|2025-01-21 20:49:20|45.18|44.9|45.18|44.9|45.18|44.9|45.18|44.9|1
1737492590000|2025-01-21 20:49:50|45.19|44.91|45.18|44.9|45.19|44.91|45.18|44.9|4
1737492600000|2025-01-21 20:50:00|45.19|44.91|45.18|44.9|45.19|44.91|45.17|44.89|6
1737492610000|2025-01-21 20:50:10|45.19|44.91|45.22|44.94|45.22|44.94|45.19|44.91|3
1737492620000|2025-01-21 20:50:20|45.23|44.95|45.22|44.94|45.23|44.95|45.22|44.94|2
1737492630000|2025-01-21 20:50:30|45.23|44.95|45.23|44.95|45.24|44.96|45.23|44.95|3
1737492640000|2025-01-21 20:50:40|45.24|44.96|45.21|44.93|45.24|44.96|45.21|44.93|5
1737492650000|2025-01-21 20:50:50|45.22|44.94|45.22|44.94|45.23|44.95|45.22|44.94|3
1737492660000|2025-01-21 20:51:00|45.23|44.95|45.25|44.97|45.26|44.98|45.22|44.94|7
1737492670000|2025-01-21 20:51:10|45.26|44.98|45.29|45.01|45.29|45.01|45.25|44.97|6
1737492680000|2025-01-21 20:51:20|45.3|45.02|45.32|45.04|45.33|45.05|45.3|45.02|4
1737492690000|2025-01-21 20:51:30|45.31|45.03|45.29|45.01|45.31|45.03|45.28|45|11
1737492700000|2025-01-21 20:51:40|45.28|45|45.28|45|45.29|45.01|45.26|44.98|8
1737492710000|2025-01-21 20:51:50|45.27|44.99|45.24|44.96|45.27|44.99|45.24|44.96|4
1737492720000|2025-01-21 20:52:00|45.23|44.95|45.2|44.92|45.23|44.95|45.2|44.92|6
1737492730000|2025-01-21 20:52:10|45.19|44.91|45.21|44.93|45.21|44.93|45.19|44.91|3
1737492740000|2025-01-21 20:52:20|45.22|44.94|45.23|44.95|45.24|44.96|45.21|44.93|7
1737492750000|2025-01-21 20:52:30|45.24|44.96|45.24|44.96|45.24|44.96|45.24|44.96|1
1737492760000|2025-01-21 20:52:40|45.23|44.95|45.22|44.94|45.24|44.96|45.22|44.94|8
1737492770000|2025-01-21 20:52:50|45.21|44.93|45.23|44.95|45.23|44.95|45.21|44.93|6
1737492780000|2025-01-21 20:53:00|45.24|44.96|45.26|44.98|45.27|44.99|45.24|44.96|8
1737492790000|2025-01-21 20:53:10|45.27|44.99|45.25|44.97|45.27|44.99|45.23|44.95|7
1737492800000|2025-01-21 20:53:20|45.26|44.98|45.26|44.98|45.26|44.98|45.25|44.97|5
1737492810000|2025-01-21 20:53:30|45.27|44.99|45.27|44.99|45.27|44.99|45.26|44.98|5
1737492820000|2025-01-21 20:53:40|45.26|44.98|45.26|44.98|45.26|44.98|45.24|44.96|5
1737492830000|2025-01-21 20:53:50|45.27|44.99|45.26|44.98|45.27|44.99|45.26|44.98|2
1737492840000|2025-01-21 20:54:00|45.27|44.99|45.23|44.95|45.27|44.99|45.23|44.95|4
1737492850000|2025-01-21 20:54:10|45.24|44.96|45.25|44.97|45.25|44.97|45.24|44.96|2
1737492860000|2025-01-21 20:54:20|45.26|44.98|45.27|44.99|45.27|44.99|45.26|44.98|2
1737492870000|2025-01-21 20:54:30|45.26|44.98|45.26|44.98|45.27|44.99|45.26|44.98|9
1737492880000|2025-01-21 20:54:40|45.27|44.99|45.3|45.02|45.3|45.02|45.27|44.99|6
1737492890000|2025-01-21 20:54:50|45.31|45.03|45.3|45.02|45.31|45.03|45.3|45.02|2
1737492900000|2025-01-21 20:55:00|45.29|45.01|45.28|45|45.29|45.01|45.27|44.99|4
1737492910000|2025-01-21 20:55:10|45.29|45.01|45.33|45.05|45.33|45.05|45.29|45.01|8
1737492920000|2025-01-21 20:55:20|45.32|45.04|45.31|45.03|45.32|45.04|45.31|45.03|2
1737492930000|2025-01-21 20:55:30|45.32|45.04|45.31|45.03|45.33|45.05|45.31|45.03|3
1737492940000|2025-01-21 20:55:40|45.3|45.02|45.28|45|45.3|45.02|45.28|45|7
1737492950000|2025-01-21 20:55:50|45.27|44.99|45.27|44.99|45.27|44.99|45.27|44.99|1
1737492960000|2025-01-21 20:56:00|45.26|44.98|45.27|44.99|45.29|45.01|45.26|44.98|6
1737492970000|2025-01-21 20:56:10|45.28|45|45.3|45.02|45.3|45.02|45.28|45|3
1737492980000|2025-01-21 20:56:20|45.31|45.03|45.31|45.03|45.31|45.03|45.3|45.02|7
1737492990000|2025-01-21 20:56:30|45.3|45.02|45.33|45.05|45.33|45.05|45.3|45.02|6
1737493030000|2025-01-21 20:57:10|45.34|45.06|45.36|45.08|45.36|45.08|45.34|45.06|3
1737493040000|2025-01-21 20:57:20|45.37|45.09|45.38|45.1|45.38|45.1|45.37|45.09|2
1737493050000|2025-01-21 20:57:30|45.36|45.08|45.32|45.04|45.36|45.08|45.32|45.04|8
1737493060000|2025-01-21 20:57:40|45.33|45.05|45.32|45.04|45.33|45.05|45.31|45.03|5
1737493070000|2025-01-21 20:57:50|45.31|45.03|45.31|45.03|45.31|45.03|45.31|45.03|1
1737493080000|2025-01-21 20:58:00|45.32|45.04|45.31|45.03|45.32|45.04|45.31|45.03|4
1737493090000|2025-01-21 20:58:10|45.32|45.04|45.31|45.03|45.32|45.04|45.31|45.03|2
1737493100000|2025-01-21 20:58:20|45.32|45.04|45.3|45.02|45.32|45.04|45.29|45.01|7
1737493110000|2025-01-21 20:58:30|45.31|45.03|45.32|45.04|45.32|45.04|45.31|45.03|2
1737493120000|2025-01-21 20:58:40|45.31|45.03|45.31|45.03|45.32|45.04|45.31|45.03|3
1737493140000|2025-01-21 20:59:00|45.3|45.02|45.29|45.01|45.3|45.02|45.29|45.01|2
1737493150000|2025-01-21 20:59:10|45.31|45.03|45.31|45.03|45.31|45.03|45.31|45.03|1
1737493160000|2025-01-21 20:59:20|45.3|45.02|45.29|45.01|45.31|45.03|45.29|45.01|4
1737493170000|2025-01-21 20:59:30|45.3|45.02|45.27|44.99|45.3|45.02|45.27|44.99|10
1737493180000|2025-01-21 20:59:40|45.28|45|45.35|45.07|45.35|45.07|45.28|45|10
1737493190000|2025-01-21 20:59:50|45.34|45.06|45.37|45.09|45.37|45.09|45.34|45.06|8
1737493200000|2025-01-21 21:00:00|45.38|45.1|45.38|45.1|45.41|45.13|45.37|45.09|11
1737493210000|2025-01-21 21:00:10|45.39|45.11|45.42|45.14|45.42|45.14|45.38|45.1|6
1737493220000|2025-01-21 21:00:20|45.41|45.13|45.39|45.11|45.42|45.14|45.39|45.11|7
1737493230000|2025-01-21 21:00:30|45.4|45.12|45.41|45.13|45.41|45.13|45.37|45.09|7
1737493240000|2025-01-21 21:00:40|45.42|45.14|45.43|45.15|45.44|45.16|45.41|45.13|5
1737493250000|2025-01-21 21:00:50|45.42|45.14|45.4|45.12|45.42|45.14|45.39|45.11|7
1737493260000|2025-01-21 21:01:00|45.39|45.11|45.42|45.14|45.42|45.14|45.39|45.11|10
1737493270000|2025-01-21 21:01:10|45.41|45.13|45.4|45.12|45.41|45.13|45.4|45.12|2
1737493290000|2025-01-21 21:01:30|45.38|45.1|45.37|45.09|45.38|45.1|45.37|45.09|2
1737493300000|2025-01-21 21:01:40|45.36|45.08|45.39|45.11|45.39|45.11|45.35|45.07|8
1737493310000|2025-01-21 21:01:50|45.4|45.12|45.39|45.11|45.41|45.13|45.39|45.11|6
1737493320000|2025-01-21 21:02:00|45.38|45.1|45.37|45.09|45.38|45.1|45.36|45.08|4
1737493330000|2025-01-21 21:02:10|45.39|45.11|45.38|45.1|45.4|45.12|45.38|45.1|4
1737493340000|2025-01-21 21:02:20|45.39|45.11|45.37|45.09|45.39|45.11|45.36|45.08|9
1737493350000|2025-01-21 21:02:30|45.38|45.1|45.36|45.08|45.38|45.1|45.35|45.07|5
1737493360000|2025-01-21 21:02:40|45.37|45.09|45.38|45.1|45.38|45.1|45.37|45.09|2
1737493370000|2025-01-21 21:02:50|45.37|45.09|45.38|45.1|45.39|45.11|45.37|45.09|4
1737493380000|2025-01-21 21:03:00|45.39|45.11|45.41|45.13|45.41|45.13|45.38|45.1|5
1737493390000|2025-01-21 21:03:10|45.4|45.12|45.37|45.09|45.4|45.12|45.36|45.08|6
1737493400000|2025-01-21 21:03:20|45.36|45.08|45.32|45.04|45.36|45.08|45.32|45.04|5
1737493410000|2025-01-21 21:03:30|45.33|45.05|45.32|45.04|45.33|45.05|45.31|45.03|8
1737493420000|2025-01-21 21:03:40|45.31|45.03|45.31|45.03|45.31|45.03|45.3|45.02|3
1737493430000|2025-01-21 21:03:50|45.32|45.04|45.31|45.03|45.32|45.04|45.31|45.03|2
1737493440000|2025-01-21 21:04:00|45.32|45.04|45.31|45.03|45.32|45.04|45.31|45.03|6
1737493450000|2025-01-21 21:04:10|45.32|45.04|45.28|45|45.32|45.04|45.27|44.99|9
1737493460000|2025-01-21 21:04:20|45.29|45.01|45.3|45.02|45.3|45.02|45.28|45|6
1737493470000|2025-01-21 21:04:30|45.29|45.01|45.31|45.03|45.31|45.03|45.29|45.01|3
1737493480000|2025-01-21 21:04:40|45.32|45.04|45.32|45.04|45.33|45.05|45.32|45.04|3
1737493490000|2025-01-21 21:04:50|45.33|45.05|45.33|45.05|45.34|45.06|45.33|45.05|3
1737493500000|2025-01-21 21:05:00|45.3|45.02|45.27|44.99|45.3|45.02|45.27|44.99|2
1737493510000|2025-01-21 21:05:10|45.28|45|45.29|45.01|45.29|45.01|45.28|45|6
1737493520000|2025-01-21 21:05:20|45.28|45|45.28|45|45.28|45|45.27|44.99|3
1737493530000|2025-01-21 21:05:30|45.27|44.99|45.28|45|45.28|45|45.27|44.99|4
1737493540000|2025-01-21 21:05:40|45.29|45.01|45.29|45.01|45.29|45.01|45.29|45.01|1
1737493550000|2025-01-21 21:05:50|45.3|45.02|45.27|44.99|45.3|45.02|45.26|44.98|10
1737493560000|2025-01-21 21:06:00|45.28|45|45.27|44.99|45.31|45.03|45.27|44.99|8
1737493570000|2025-01-21 21:06:10|45.26|44.98|45.25|44.97|45.26|44.98|45.25|44.97|2
1737493580000|2025-01-21 21:06:20|45.24|44.96|45.25|44.97|45.25|44.97|45.23|44.95|6
1737493610000|2025-01-21 21:06:50|45.24|44.96|45.23|44.95|45.24|44.96|45.23|44.95|2
1737493620000|2025-01-21 21:07:00|45.24|44.96|45.25|44.97|45.25|44.97|45.23|44.95|6
1737493630000|2025-01-21 21:07:10|45.24|44.96|45.27|44.99|45.27|44.99|45.24|44.96|5
1737493640000|2025-01-21 21:07:20|45.28|45|45.3|45.02|45.3|45.02|45.28|45|3
1737493650000|2025-01-21 21:07:30|45.31|45.03|45.3|45.02|45.31|45.03|45.29|45.01|10
1737493660000|2025-01-21 21:07:40|45.31|45.03|45.31|45.03|45.31|45.03|45.31|45.03|1
1737493670000|2025-01-21 21:07:50|45.32|45.04|45.31|45.03|45.32|45.04|45.31|45.03|6
1737493680000|2025-01-21 21:08:00|45.3|45.02|45.29|45.01|45.3|45.02|45.29|45.01|4
1737493700000|2025-01-21 21:08:20|45.3|45.02|45.3|45.02|45.3|45.02|45.3|45.02|1
1737493710000|2025-01-21 21:08:30|45.31|45.03|45.3|45.02|45.31|45.03|45.3|45.02|2
1737493720000|2025-01-21 21:08:40|45.31|45.03|45.31|45.03|45.31|45.03|45.31|45.03|1
1737493730000|2025-01-21 21:08:50|45.3|45.02|45.29|45.01|45.3|45.02|45.29|45.01|2
1737493740000|2025-01-21 21:09:00|45.3|45.02|45.29|45.01|45.3|45.02|45.28|45|4
1737493750000|2025-01-21 21:09:10|45.28|45|45.27|44.99|45.29|45.01|45.27|44.99|6
1737493760000|2025-01-21 21:09:20|45.28|45|45.28|45|45.28|45|45.28|45|1
1737493770000|2025-01-21 21:09:30|45.27|44.99|45.27|44.99|45.27|44.99|45.27|44.99|1
1737493780000|2025-01-21 21:09:40|45.28|45|45.3|45.02|45.3|45.02|45.28|45|5
1737493790000|2025-01-21 21:09:50|45.29|45.01|45.29|45.01|45.3|45.02|45.29|45.01|3
1737493800000|2025-01-21 21:10:00|45.28|45|45.28|45|45.28|45|45.27|44.99|3
1737493810000|2025-01-21 21:10:10|45.29|45.01|45.28|45|45.29|45.01|45.28|45|2
1737493820000|2025-01-21 21:10:20|45.29|45.01|45.27|44.99|45.29|45.01|45.27|44.99|3
1737493830000|2025-01-21 21:10:30|45.25|44.97|45.29|45.01|45.29|45.01|45.25|44.97|6
1737493840000|2025-01-21 21:10:40|45.28|45|45.27|44.99|45.28|45|45.27|44.99|2
1737493850000|2025-01-21 21:10:50|45.26|44.98|45.27|44.99|45.27|44.99|45.26|44.98|4
1737493860000|2025-01-21 21:11:00|45.28|45|45.25|44.97|45.28|45|45.25|44.97|8
1737493870000|2025-01-21 21:11:10|45.24|44.96|45.2|44.92|45.24|44.96|45.2|44.92|5
1737493880000|2025-01-21 21:11:20|45.21|44.93|45.21|44.93|45.21|44.93|45.21|44.93|1
1737493890000|2025-01-21 21:11:30|45.2|44.92|45.19|44.91|45.2|44.92|45.19|44.91|2
1737493910000|2025-01-21 21:11:50|45.2|44.92|45.18|44.9|45.2|44.92|45.18|44.9|3
1737493920000|2025-01-21 21:12:00|45.17|44.89|45.17|44.89|45.17|44.89|45.16|44.88|3
1737493930000|2025-01-21 21:12:10|45.16|44.88|45.17|44.89|45.17|44.89|45.16|44.88|2
1737493940000|2025-01-21 21:12:20|45.16|44.88|45.15|44.87|45.16|44.88|45.15|44.87|2
1737493950000|2025-01-21 21:12:30|45.16|44.88|45.16|44.88|45.16|44.88|45.16|44.88|1
1737493960000|2025-01-21 21:12:40|45.15|44.87|45.16|44.88|45.16|44.88|45.15|44.87|2
1737493980000|2025-01-21 21:13:00|45.17|44.89|45.16|44.88|45.17|44.89|45.16|44.88|2
1737493990000|2025-01-21 21:13:10|45.15|44.87|45.15|44.87|45.15|44.87|45.14|44.86|5
1737494010000|2025-01-21 21:13:30|45.14|44.86|45.14|44.86|45.14|44.86|45.14|44.86|1
1737494020000|2025-01-21 21:13:40|45.15|44.87|45.16|44.88|45.16|44.88|45.15|44.87|10
1737494030000|2025-01-21 21:13:50|45.15|44.87|45.16|44.88|45.16|44.88|45.15|44.87|2
1737494040000|2025-01-21 21:14:00|45.15|44.87|45.15|44.87|45.15|44.87|45.14|44.86|3
1737494050000|2025-01-21 21:14:10|45.14|44.86|45.14|44.86|45.15|44.87|45.14|44.86|5
1737494060000|2025-01-21 21:14:20|45.15|44.87|45.13|44.85|45.16|44.88|45.13|44.85|11
1737494070000|2025-01-21 21:14:30|45.12|44.84|45.12|44.84|45.12|44.84|45.12|44.84|1
1737494080000|2025-01-21 21:14:40|45.13|44.85|45.13|44.85|45.13|44.85|45.13|44.85|1
1737494090000|2025-01-21 21:14:50|45.12|44.84|45.14|44.86|45.14|44.86|45.12|44.84|5
1737494100000|2025-01-21 21:15:00|45.15|44.87|45.16|44.88|45.18|44.9|45.15|44.87|13
1737494110000|2025-01-21 21:15:10|45.15|44.87|45.16|44.88|45.17|44.89|45.15|44.87|4
1737494120000|2025-01-21 21:15:20|45.15|44.87|45.12|44.84|45.15|44.87|45.12|44.84|8
1737494130000|2025-01-21 21:15:30|45.13|44.85|45.14|44.86|45.14|44.86|45.13|44.85|2
1737494140000|2025-01-21 21:15:40|45.13|44.85|45.14|44.86|45.15|44.87|45.13|44.85|12
1737494150000|2025-01-21 21:15:50|45.15|44.87|45.14|44.86|45.15|44.87|45.14|44.86|4
1737494160000|2025-01-21 21:16:00|45.13|44.85|45.13|44.85|45.13|44.85|45.13|44.85|1
1737494170000|2025-01-21 21:16:10|45.14|44.86|45.14|44.86|45.15|44.87|45.14|44.86|5
1737494180000|2025-01-21 21:16:20|45.15|44.87|45.17|44.89|45.17|44.89|45.14|44.86|7
1737494190000|2025-01-21 21:16:30|45.16|44.88|45.16|44.88|45.17|44.89|45.16|44.88|9
1737494200000|2025-01-21 21:16:40|45.17|44.89|45.15|44.87|45.17|44.89|45.14|44.86|17
1737494210000|2025-01-21 21:16:50|45.14|44.86|45.12|44.84|45.15|44.87|45.12|44.84|5
1737494220000|2025-01-21 21:17:00|45.13|44.85|45.12|44.84|45.14|44.86|45.12|44.84|5
1737494230000|2025-01-21 21:17:10|45.11|44.83|45.11|44.83|45.12|44.84|45.11|44.83|5
1737494240000|2025-01-21 21:17:20|45.1|44.82|45.09|44.81|45.1|44.82|45.09|44.81|4
1737494270000|2025-01-21 21:17:50|45.1|44.82|45.01|44.73|45.1|44.82|45.01|44.73|14
1737494280000|2025-01-21 21:18:00|45|44.72|44.98|44.7|45|44.72|44.95|44.67|12
1737494290000|2025-01-21 21:18:10|44.99|44.71|44.99|44.71|45|44.72|44.99|44.71|5
1737494300000|2025-01-21 21:18:20|45|44.72|44.99|44.71|45.01|44.73|44.99|44.71|6
1737494310000|2025-01-21 21:18:30|45|44.72|45.03|44.75|45.04|44.76|45|44.72|6
1737494320000|2025-01-21 21:18:40|45.04|44.76|45.04|44.76|45.05|44.77|45.03|44.75|11
1737494330000|2025-01-21 21:18:50|45.03|44.75|44.99|44.71|45.03|44.75|44.99|44.71|5
1737494340000|2025-01-21 21:19:00|44.98|44.7|44.99|44.71|44.99|44.71|44.96|44.68|8
1737494350000|2025-01-21 21:19:10|45|44.72|44.99|44.71|45|44.72|44.96|44.68|9
1737494360000|2025-01-21 21:19:20|45|44.72|45.03|44.75|45.06|44.78|45|44.72|8
1737494370000|2025-01-21 21:19:30|45.02|44.74|45.04|44.76|45.04|44.76|45.02|44.74|7
1737494380000|2025-01-21 21:19:40|45.03|44.75|45.03|44.75|45.03|44.75|45.03|44.75|1
1737494390000|2025-01-21 21:19:50|45.04|44.76|45.05|44.77|45.06|44.78|45.04|44.76|3
1737494400000|2025-01-21 21:20:00|45.06|44.78|45.05|44.77|45.08|44.8|45.04|44.76|14
1737494410000|2025-01-21 21:20:10|45.04|44.76|45.07|44.79|45.07|44.79|45.04|44.76|4
1737494420000|2025-01-21 21:20:20|45.08|44.8|45.06|44.78|45.08|44.8|45.06|44.78|3
1737494430000|2025-01-21 21:20:30|45.05|44.77|45.05|44.77|45.05|44.77|45.04|44.76|5
1737494440000|2025-01-21 21:20:40|45.03|44.75|45.03|44.75|45.03|44.75|45.02|44.74|3
1737494450000|2025-01-21 21:20:50|45.02|44.74|45.01|44.73|45.03|44.75|45.01|44.73|6
1737494460000|2025-01-21 21:21:00|45.02|44.74|45.03|44.75|45.03|44.75|45.01|44.73|8
1737494470000|2025-01-21 21:21:10|45.04|44.76|45.04|44.76|45.05|44.77|45.03|44.75|7
1737494480000|2025-01-21 21:21:20|45.05|44.77|45.01|44.73|45.05|44.77|45.01|44.73|9
1737494490000|2025-01-21 21:21:30|45.02|44.74|45|44.72|45.02|44.74|45|44.72|3
1737494500000|2025-01-21 21:21:40|44.99|44.71|44.93|44.65|44.99|44.71|44.93|44.65|9
1737494510000|2025-01-21 21:21:50|44.94|44.66|44.91|44.63|44.94|44.66|44.91|44.63|20
1737494520000|2025-01-21 21:22:00|44.92|44.64|44.9|44.62|44.92|44.64|44.9|44.62|3
1737494530000|2025-01-21 21:22:10|44.91|44.63|44.94|44.66|44.94|44.66|44.91|44.63|6
1737494540000|2025-01-21 21:22:20|44.95|44.67|44.94|44.66|44.95|44.67|44.93|44.65|10
1737494550000|2025-01-21 21:22:30|44.95|44.67|44.97|44.69|44.97|44.69|44.94|44.66|6
1737494560000|2025-01-21 21:22:40|44.98|44.7|44.98|44.7|44.99|44.71|44.98|44.7|5
1737494570000|2025-01-21 21:22:50|44.97|44.69|44.95|44.67|44.98|44.7|44.95|44.67|13
1737494580000|2025-01-21 21:23:00|44.96|44.68|44.96|44.68|44.96|44.68|44.94|44.66|5
1737494590000|2025-01-21 21:23:10|44.97|44.69|44.94|44.66|44.98|44.7|44.94|44.66|10
1737494600000|2025-01-21 21:23:20|44.93|44.65|44.92|44.64|44.94|44.66|44.92|44.64|4
1737494610000|2025-01-21 21:23:30|44.93|44.65|44.93|44.65|44.94|44.66|44.93|44.65|5
1737494620000|2025-01-21 21:23:40|44.94|44.66|44.93|44.65|44.94|44.66|44.93|44.65|8
1737494630000|2025-01-21 21:23:50|44.92|44.64|44.92|44.64|44.93|44.65|44.92|44.64|5
1737494640000|2025-01-21 21:24:00|44.91|44.63|44.91|44.63|44.92|44.64|44.91|44.63|3
1737494650000|2025-01-21 21:24:10|44.92|44.64|44.92|44.64|44.93|44.65|44.91|44.63|7
1737494660000|2025-01-21 21:24:20|44.91|44.63|44.92|44.64|44.93|44.65|44.91|44.63|8
1737494670000|2025-01-21 21:24:30|44.91|44.63|44.9|44.62|44.91|44.63|44.9|44.62|10
1737494680000|2025-01-21 21:24:40|44.91|44.63|44.9|44.62|44.91|44.63|44.89|44.61|4
1737494690000|2025-01-21 21:24:50|44.89|44.61|44.9|44.62|44.9|44.62|44.88|44.6|10
1737494700000|2025-01-21 21:25:00|44.89|44.61|44.91|44.63|44.92|44.64|44.89|44.61|9
1737494710000|2025-01-21 21:25:10|44.92|44.64|44.9|44.62|44.92|44.64|44.9|44.62|3
1737494730000|2025-01-21 21:25:30|44.96|44.68|44.97|44.69|44.97|44.69|44.96|44.68|2
1737494740000|2025-01-21 21:25:40|44.98|44.7|44.99|44.71|44.99|44.71|44.98|44.7|6
1737494750000|2025-01-21 21:25:50|44.98|44.7|44.99|44.71|45|44.72|44.98|44.7|4
1737494760000|2025-01-21 21:26:00|45|44.72|45|44.72|45.01|44.73|44.99|44.71|5
1737494770000|2025-01-21 21:26:10|45.01|44.73|44.98|44.7|45.01|44.73|44.98|44.7|6
1737494780000|2025-01-21 21:26:20|44.97|44.69|44.94|44.66|44.97|44.69|44.94|44.66|12
1737494790000|2025-01-21 21:26:30|44.95|44.67|44.97|44.69|44.97|44.69|44.94|44.66|7
1737494800000|2025-01-21 21:26:40|44.98|44.7|44.98|44.7|44.99|44.71|44.98|44.7|3
1737494810000|2025-01-21 21:26:50|44.97|44.69|44.96|44.68|44.97|44.69|44.96|44.68|6
1737494820000|2025-01-21 21:27:00|44.97|44.69|44.96|44.68|44.97|44.69|44.95|44.67|6
1737494830000|2025-01-21 21:27:10|44.97|44.69|44.96|44.68|44.98|44.7|44.96|44.68|5
1737494840000|2025-01-21 21:27:20|44.95|44.67|44.97|44.69|44.97|44.69|44.95|44.67|5
1737494850000|2025-01-21 21:27:30|44.96|44.68|44.97|44.69|44.97|44.69|44.96|44.68|4
1737494860000|2025-01-21 21:27:40|44.96|44.68|44.97|44.69|44.97|44.69|44.95|44.67|4
1737494870000|2025-01-21 21:27:50|44.96|44.68|44.97|44.69|44.97|44.69|44.95|44.67|8
1737494880000|2025-01-21 21:28:00|44.96|44.68|44.96|44.68|44.97|44.69|44.95|44.67|5
1737494890000|2025-01-21 21:28:10|44.95|44.67|44.95|44.67|44.96|44.68|44.95|44.67|3
1737494900000|2025-01-21 21:28:20|44.96|44.68|44.96|44.68|44.96|44.68|44.95|44.67|3
1737494910000|2025-01-21 21:28:30|44.95|44.67|44.95|44.67|44.96|44.68|44.95|44.67|7
1737494920000|2025-01-21 21:28:40|44.94|44.66|44.92|44.64|44.94|44.66|44.92|44.64|5
1737494930000|2025-01-21 21:28:50|44.93|44.65|44.93|44.65|44.94|44.66|44.93|44.65|5
1737494940000|2025-01-21 21:29:00|44.94|44.66|44.95|44.67|44.95|44.67|44.93|44.65|4
1737494950000|2025-01-21 21:29:10|44.96|44.68|44.96|44.68|44.96|44.68|44.96|44.68|1
1737494970000|2025-01-21 21:29:30|44.97|44.69|44.97|44.69|44.97|44.69|44.97|44.69|1
1737494980000|2025-01-21 21:29:40|44.98|44.7|44.98|44.7|44.98|44.7|44.97|44.69|5
1737494990000|2025-01-21 21:29:50|44.97|44.69|44.98|44.7|44.98|44.7|44.97|44.69|2
1737495000000|2025-01-21 21:30:00|44.99|44.71|45|44.72|45|44.72|44.99|44.71|2
1737495020000|2025-01-21 21:30:20|44.99|44.71|45|44.72|45|44.72|44.99|44.71|4
1737495030000|2025-01-21 21:30:30|44.99|44.71|44.98|44.7|45|44.72|44.97|44.69|10
1737495040000|2025-01-21 21:30:40|44.97|44.69|44.94|44.66|44.97|44.69|44.94|44.66|6
1737495060000|2025-01-21 21:31:00|44.95|44.67|44.95|44.67|44.97|44.69|44.94|44.66|7
1737495070000|2025-01-21 21:31:10|44.94|44.66|44.95|44.67|44.95|44.67|44.94|44.66|2
1737495080000|2025-01-21 21:31:20|44.96|44.68|44.95|44.67|44.96|44.68|44.94|44.66|6
1737495100000|2025-01-21 21:31:40|44.96|44.68|44.98|44.7|44.98|44.7|44.96|44.68|3
1737495110000|2025-01-21 21:31:50|44.97|44.69|44.98|44.7|44.98|44.7|44.96|44.68|8
1737495120000|2025-01-21 21:32:00|44.99|44.71|44.99|44.71|45.01|44.73|44.99|44.71|7
1737495130000|2025-01-21 21:32:10|44.98|44.7|45|44.72|45|44.72|44.98|44.7|5
1737495140000|2025-01-21 21:32:20|45.01|44.73|45.02|44.74|45.02|44.74|45.01|44.73|4
1737495150000|2025-01-21 21:32:30|45.04|44.76|45.05|44.77|45.05|44.77|45.03|44.75|4
1737495160000|2025-01-21 21:32:40|45.06|44.78|45.06|44.78|45.07|44.79|45.05|44.77|7
1737495170000|2025-01-21 21:32:50|45.07|44.79|45.1|44.82|45.1|44.82|45.07|44.79|4
1737495180000|2025-01-21 21:33:00|45.09|44.81|45.09|44.81|45.09|44.81|45.09|44.81|1
1737495190000|2025-01-21 21:33:10|45.1|44.82|45.12|44.84|45.12|44.84|45.1|44.82|2
1737495200000|2025-01-21 21:33:20|45.13|44.85|45.11|44.83|45.13|44.85|45.11|44.83|3
1737495210000|2025-01-21 21:33:30|45.13|44.85|45.11|44.83|45.13|44.85|45.11|44.83|7
1737495220000|2025-01-21 21:33:40|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|4
1737495230000|2025-01-21 21:33:50|45.1|44.82|45.11|44.83|45.11|44.83|45.08|44.8|5
1737495240000|2025-01-21 21:34:00|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|2
1737495250000|2025-01-21 21:34:10|45.12|44.84|45.13|44.85|45.13|44.85|45.12|44.84|2
1737495260000|2025-01-21 21:34:20|45.12|44.84|45.12|44.84|45.12|44.84|45.12|44.84|1
1737495270000|2025-01-21 21:34:30|45.11|44.83|45.12|44.84|45.13|44.85|45.11|44.83|6
1737495280000|2025-01-21 21:34:40|45.13|44.85|45.13|44.85|45.13|44.85|45.13|44.85|1
1737495290000|2025-01-21 21:34:50|45.14|44.86|45.14|44.86|45.14|44.86|45.14|44.86|1
1737495300000|2025-01-21 21:35:00|45.13|44.85|45.11|44.83|45.13|44.85|45.11|44.83|3
1737495310000|2025-01-21 21:35:10|45.13|44.85|45.13|44.85|45.14|44.86|45.13|44.85|7
1737495350000|2025-01-21 21:35:50|45.12|44.84|45.11|44.83|45.13|44.85|45.11|44.83|10
1737495360000|2025-01-21 21:36:00|45.12|44.84|45.12|44.84|45.14|44.86|45.12|44.84|7
1737495390000|2025-01-21 21:36:30|45.1|44.82|45.1|44.82|45.1|44.82|45.1|44.82|1
1737495400000|2025-01-21 21:36:40|45.09|44.81|45.09|44.81|45.1|44.82|45.08|44.8|7
1737495410000|2025-01-21 21:36:50|45.08|44.8|45.07|44.79|45.09|44.81|45.07|44.79|6
1737495420000|2025-01-21 21:37:00|45.06|44.78|45.05|44.77|45.07|44.79|45.05|44.77|4
1737495430000|2025-01-21 21:37:10|45.04|44.76|45.04|44.76|45.04|44.76|45.04|44.76|1
1737495440000|2025-01-21 21:37:20|45.05|44.77|45.06|44.78|45.06|44.78|45.05|44.77|2
1737495480000|2025-01-21 21:38:00|45.07|44.79|45.05|44.77|45.07|44.79|45.04|44.76|9
1737495490000|2025-01-21 21:38:10|45.06|44.78|45.07|44.79|45.07|44.79|45.06|44.78|2
1737495500000|2025-01-21 21:38:20|45.06|44.78|45.06|44.78|45.06|44.78|45.05|44.77|3
1737495510000|2025-01-21 21:38:30|45.05|44.77|45.05|44.77|45.06|44.78|45.05|44.77|3
1737495520000|2025-01-21 21:38:40|45.06|44.78|45.05|44.77|45.06|44.78|45.05|44.77|2
1737495530000|2025-01-21 21:38:50|45.04|44.76|45.04|44.76|45.05|44.77|45.03|44.75|7
1737495540000|2025-01-21 21:39:00|45.03|44.75|45.03|44.75|45.03|44.75|45.03|44.75|1
1737495550000|2025-01-21 21:39:10|45.02|44.74|45.02|44.74|45.03|44.75|45.01|44.73|7
1737495560000|2025-01-21 21:39:20|45.03|44.75|45.03|44.75|45.03|44.75|45.03|44.75|1
1737495590000|2025-01-21 21:39:50|45.01|44.73|45.02|44.74|45.02|44.74|45.01|44.73|2
1737495600000|2025-01-21 21:40:00|45.01|44.73|45|44.72|45.01|44.73|45|44.72|2
1737495610000|2025-01-21 21:40:10|45.01|44.73|45.01|44.73|45.01|44.73|45.01|44.73|1
1737495630000|2025-01-21 21:40:30|45|44.72|44.99|44.71|45|44.72|44.99|44.71|2
1737495640000|2025-01-21 21:40:40|45|44.72|45.01|44.73|45.01|44.73|45|44.72|4
1737495650000|2025-01-21 21:40:50|45|44.72|45|44.72|45.01|44.73|45|44.72|3
1737495660000|2025-01-21 21:41:00|44.99|44.71|44.99|44.71|44.99|44.71|44.99|44.71|1
1737495670000|2025-01-21 21:41:10|45|44.72|45.01|44.73|45.01|44.73|45|44.72|2
1737495680000|2025-01-21 21:41:20|45|44.72|45|44.72|45.01|44.73|45|44.72|3
1737495690000|2025-01-21 21:41:30|45.01|44.73|45.01|44.73|45.01|44.73|45|44.72|7
1737495700000|2025-01-21 21:41:40|45|44.72|45.01|44.73|45.01|44.73|45|44.72|6
1737495710000|2025-01-21 21:41:50|45|44.72|45.01|44.73|45.01|44.73|45|44.72|4
1737495720000|2025-01-21 21:42:00|45|44.72|45|44.72|45|44.72|44.99|44.71|5
1737495730000|2025-01-21 21:42:10|45.01|44.73|45.03|44.75|45.03|44.75|45.01|44.73|3
1737495740000|2025-01-21 21:42:20|45.04|44.76|45.04|44.76|45.04|44.76|45.04|44.76|1
1737495750000|2025-01-21 21:42:30|45.05|44.77|45.05|44.77|45.05|44.77|45.05|44.77|1
1737495770000|2025-01-21 21:42:50|45.06|44.78|45.06|44.78|45.06|44.78|45.06|44.78|1
1737495780000|2025-01-21 21:43:00|45.07|44.79|45.09|44.81|45.11|44.83|45.07|44.79|8
1737495790000|2025-01-21 21:43:10|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|6
1737495800000|2025-01-21 21:43:20|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|2
1737495810000|2025-01-21 21:43:30|45.1|44.82|45.1|44.82|45.1|44.82|45.1|44.82|1
1737495820000|2025-01-21 21:43:40|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|2
1737495830000|2025-01-21 21:43:50|45.11|44.83|45.1|44.82|45.11|44.83|45.09|44.81|6
1737495840000|2025-01-21 21:44:00|45.09|44.81|45.08|44.8|45.1|44.82|45.07|44.79|6
1737495850000|2025-01-21 21:44:10|45.07|44.79|45.09|44.81|45.09|44.81|45.07|44.79|7
1737495860000|2025-01-21 21:44:20|45.1|44.82|45.1|44.82|45.1|44.82|45.1|44.82|1
1737495870000|2025-01-21 21:44:30|45.11|44.83|45.1|44.82|45.11|44.83|45.1|44.82|2
1737495880000|2025-01-21 21:44:40|45.11|44.83|45.11|44.83|45.11|44.83|45.11|44.83|1
1737495900000|2025-01-21 21:45:00|45.1|44.82|45.1|44.82|45.1|44.82|45.1|44.82|1
1737495910000|2025-01-21 21:45:10|45.09|44.81|45.07|44.79|45.09|44.81|45.07|44.79|7
1737495920000|2025-01-21 21:45:20|45.06|44.78|45.06|44.78|45.07|44.79|45.06|44.78|5
1737495930000|2025-01-21 21:45:30|45.07|44.79|45.07|44.79|45.07|44.79|45.06|44.78|7
1737495940000|2025-01-21 21:45:40|45.06|44.78|45.07|44.79|45.07|44.79|45.06|44.78|2
1737495950000|2025-01-21 21:45:50|45.06|44.78|45.06|44.78|45.07|44.79|45.05|44.77|6
1737495960000|2025-01-21 21:46:00|45.07|44.79|45.08|44.8|45.08|44.8|45.07|44.79|2
1737495970000|2025-01-21 21:46:10|45.09|44.81|45.1|44.82|45.1|44.82|45.08|44.8|6
1737495980000|2025-01-21 21:46:20|45.11|44.83|45.12|44.84|45.12|44.84|45.11|44.83|2
1737495990000|2025-01-21 21:46:30|45.13|44.85|45.11|44.83|45.13|44.85|45.11|44.83|9
1737496000000|2025-01-21 21:46:40|45.1|44.82|45.1|44.82|45.1|44.82|45.1|44.82|1
1737496010000|2025-01-21 21:46:50|45.09|44.81|45.06|44.78|45.09|44.81|45.06|44.78|10
1737496020000|2025-01-21 21:47:00|45.05|44.77|45.04|44.76|45.05|44.77|45.04|44.76|4
1737496030000|2025-01-21 21:47:10|45.05|44.77|45.05|44.77|45.05|44.77|45.05|44.77|1
1737496050000|2025-01-21 21:47:30|45.07|44.79|45.04|44.76|45.07|44.79|45.04|44.76|8
1737496060000|2025-01-21 21:47:40|45.05|44.77|45.05|44.77|45.06|44.78|45.03|44.75|7
1737496070000|2025-01-21 21:47:50|45.06|44.78|45.08|44.8|45.08|44.8|45.06|44.78|3
1737496080000|2025-01-21 21:48:00|45.09|44.81|45.08|44.8|45.09|44.81|45.07|44.79|10
1737496090000|2025-01-21 21:48:10|45.06|44.78|45.06|44.78|45.06|44.78|45.06|44.78|1
1737496100000|2025-01-21 21:48:20|45.07|44.79|45.05|44.77|45.07|44.79|45.05|44.77|3
1737496110000|2025-01-21 21:48:30|45.04|44.76|45.03|44.75|45.04|44.76|45.02|44.74|8
1737496120000|2025-01-21 21:48:40|45.02|44.74|45|44.72|45.02|44.74|44.99|44.71|7
1737496130000|2025-01-21 21:48:50|45.01|44.73|45|44.72|45.01|44.73|45|44.72|8
1737496140000|2025-01-21 21:49:00|44.99|44.71|45|44.72|45|44.72|44.99|44.71|2
1737496150000|2025-01-21 21:49:10|45.01|44.73|45.01|44.73|45.01|44.73|45.01|44.73|1
1737496160000|2025-01-21 21:49:20|45|44.72|45.01|44.73|45.01|44.73|45|44.72|6
1737496180000|2025-01-21 21:49:40|45|44.72|44.98|44.7|45|44.72|44.98|44.7|9
1737496190000|2025-01-21 21:49:50|44.99|44.71|44.99|44.71|44.99|44.71|44.99|44.71|1
1737496210000|2025-01-21 21:50:10|45.01|44.73|45.02|44.74|45.02|44.74|45.01|44.73|2
1737496220000|2025-01-21 21:50:20|45.03|44.75|45.06|44.78|45.06|44.78|45.03|44.75|4
1737496230000|2025-01-21 21:50:30|45.07|44.79|45.09|44.81|45.09|44.81|45.07|44.79|2
1737496240000|2025-01-21 21:50:40|45.1|44.82|45.11|44.83|45.11|44.83|45.1|44.82|4
1737496250000|2025-01-21 21:50:50|45.1|44.82|45.06|44.78|45.1|44.82|45.06|44.78|9
1737496260000|2025-01-21 21:51:00|45.07|44.79|45.05|44.77|45.07|44.79|45.05|44.77|7
1737496270000|2025-01-21 21:51:10|45.04|44.76|45.04|44.76|45.04|44.76|45.03|44.75|9
1737496290000|2025-01-21 21:51:30|45.03|44.75|45.04|44.76|45.04|44.76|45.03|44.75|2
1737496300000|2025-01-21 21:51:40|45.03|44.75|45.02|44.74|45.03|44.75|45.02|44.74|8
1737496310000|2025-01-21 21:51:50|45.03|44.75|45.03|44.75|45.03|44.75|45.02|44.74|3
1737496320000|2025-01-21 21:52:00|45.04|44.76|45.07|44.79|45.08|44.8|45.04|44.76|7
1737496330000|2025-01-21 21:52:10|45.06|44.78|45.05|44.77|45.06|44.78|45.05|44.77|2
1737496340000|2025-01-21 21:52:20|45.06|44.78|45.06|44.78|45.06|44.78|45.05|44.77|11
1737496350000|2025-01-21 21:52:30|45.07|44.79|45.08|44.8|45.08|44.8|45.07|44.79|2
1737496360000|2025-01-21 21:52:40|45.09|44.81|45.08|44.8|45.09|44.81|45.08|44.8|4
1737496380000|2025-01-21 21:53:00|45.07|44.79|45.06|44.78|45.07|44.79|45.06|44.78|4
1737496390000|2025-01-21 21:53:10|45.07|44.79|45.08|44.8|45.09|44.81|45.07|44.79|3
1737496400000|2025-01-21 21:53:20|45.07|44.79|45.09|44.81|45.09|44.81|45.07|44.79|7
1737496420000|2025-01-21 21:53:40|45.1|44.82|45.09|44.81|45.1|44.82|45.09|44.81|4
1737496430000|2025-01-21 21:53:50|45.08|44.8|45.09|44.81|45.09|44.81|45.08|44.8|6
1737496440000|2025-01-21 21:54:00|45.08|44.8|45.08|44.8|45.08|44.8|45.08|44.8|1
1737496450000|2025-01-21 21:54:10|45.07|44.79|45.03|44.75|45.07|44.79|45.03|44.75|7
1737496460000|2025-01-21 21:54:20|45.04|44.76|45.04|44.76|45.05|44.77|45.04|44.76|5
1737496470000|2025-01-21 21:54:30|45.03|44.75|45.02|44.74|45.03|44.75|45.02|44.74|2
1737496480000|2025-01-21 21:54:40|45.03|44.75|45.01|44.73|45.03|44.75|45.01|44.73|3
1737496490000|2025-01-21 21:54:50|45.02|44.74|45.02|44.74|45.02|44.74|45.02|44.74|1
1737496500000|2025-01-21 21:55:00|45.03|44.75|45.02|44.74|45.03|44.75|45.01|44.73|4
1737496510000|2025-01-21 21:55:10|45.01|44.73|45.03|44.75|45.03|44.75|45.01|44.73|7
1737496520000|2025-01-21 21:55:20|45.02|44.74|45.02|44.74|45.03|44.75|45.01|44.73|5
1737496530000|2025-01-21 21:55:30|45.01|44.73|45|44.72|45.01|44.73|45|44.72|2
1737496540000|2025-01-21 21:55:40|45.01|44.73|45.01|44.73|45.02|44.74|45.01|44.73|7
1737496550000|2025-01-21 21:55:50|45.02|44.74|45.01|44.73|45.02|44.74|45.01|44.73|8
1737496560000|2025-01-21 21:56:00|45.02|44.74|44.99|44.71|45.02|44.74|44.99|44.71|6
1737496570000|2025-01-21 21:56:10|45|44.72|45.01|44.73|45.01|44.73|44.99|44.71|6
1737496580000|2025-01-21 21:56:20|45|44.72|45|44.72|45.01|44.73|45|44.72|11
1737496590000|2025-01-21 21:56:30|45.01|44.73|45.01|44.73|45.01|44.73|45|44.72|3
1737496600000|2025-01-21 21:56:40|45|44.72|45.01|44.73|45.01|44.73|45|44.72|2
1737496610000|2025-01-21 21:56:50|45|44.72|45|44.72|45|44.72|45|44.72|1
1737496620000|2025-01-21 21:57:00|44.98|44.7|44.99|44.71|45|44.72|44.98|44.7|6
1737496630000|2025-01-21 21:57:10|44.98|44.7|44.98|44.7|44.98|44.7|44.98|44.7|1
1737496640000|2025-01-21 21:57:20|44.99|44.71|44.99|44.71|44.99|44.71|44.99|44.71|1
1737496650000|2025-01-21 21:57:30|44.98|44.7|44.98|44.7|44.98|44.7|44.98|44.7|1
1737496660000|2025-01-21 21:57:40|44.99|44.71|44.99|44.71|44.99|44.71|44.99|44.71|1
1737496680000|2025-01-21 21:58:00|44.98|44.7|44.98|44.7|44.98|44.7|44.98|44.7|1
1737496690000|2025-01-21 21:58:10|44.97|44.69|44.99|44.71|44.99|44.71|44.97|44.69|5
1737496700000|2025-01-21 21:58:20|45|44.72|44.99|44.71|45|44.72|44.99|44.71|10
1737496720000|2025-01-21 21:58:40|44.98|44.7|44.97|44.69|44.98|44.7|44.96|44.68|6
1737496730000|2025-01-21 21:58:50|44.96|44.68|44.99|44.71|44.99|44.71|44.96|44.68|4
1737496750000|2025-01-21 21:59:10|44.98|44.7|44.99|44.71|44.99|44.71|44.98|44.7|4
1737496760000|2025-01-21 21:59:20|44.98|44.7|44.98|44.7|44.99|44.71|44.98|44.7|3
1737496770000|2025-01-21 21:59:30|44.97|44.69|44.97|44.69|44.98|44.7|44.96|44.68|7
1737496780000|2025-01-21 21:59:40|44.98|44.7|44.98|44.7|44.99|44.71|44.98|44.7|9
1737496790000|2025-01-21 21:59:50|44.99|44.71|44.97|44.69|44.99|44.71|44.97|44.69|5
1737496800000|2025-01-21 22:00:00|44.96|44.68|44.95|44.67|44.96|44.68|44.94|44.66|4
1737496810000|2025-01-21 22:00:10|44.96|44.68|44.91|44.63|44.96|44.68|44.91|44.63|6
1737496820000|2025-01-21 22:00:20|44.92|44.64|44.91|44.63|44.92|44.64|44.91|44.63|2
1737496830000|2025-01-21 22:00:30|44.92|44.64|44.92|44.64|44.92|44.64|44.88|44.6|9
1737496840000|2025-01-21 22:00:40|44.91|44.63|44.89|44.61|44.91|44.63|44.89|44.61|7
1737496860000|2025-01-21 22:01:00|44.9|44.62|44.88|44.6|44.92|44.64|44.87|44.59|11
1737496870000|2025-01-21 22:01:10|44.87|44.59|44.9|44.62|44.9|44.62|44.87|44.59|10
1737496880000|2025-01-21 22:01:20|44.91|44.63|44.9|44.62|44.91|44.63|44.9|44.62|6
1737496890000|2025-01-21 22:01:30|44.89|44.61|44.89|44.61|44.9|44.62|44.87|44.59|9
1737496900000|2025-01-21 22:01:40|44.88|44.6|44.88|44.6|44.9|44.62|44.87|44.59|9
1737496910000|2025-01-21 22:01:50|44.89|44.61|44.93|44.65|44.93|44.65|44.89|44.61|5
1737496920000|2025-01-21 22:02:00|44.94|44.66|44.93|44.65|44.94|44.66|44.93|44.65|4
1737496930000|2025-01-21 22:02:10|44.94|44.66|44.94|44.66|44.95|44.67|44.94|44.66|5
1737496940000|2025-01-21 22:02:20|44.93|44.65|44.93|44.65|44.94|44.66|44.93|44.65|3
1737496950000|2025-01-21 22:02:30|44.94|44.66|44.93|44.65|44.94|44.66|44.93|44.65|2
1737496960000|2025-01-21 22:02:40|44.94|44.66|44.95|44.67|44.95|44.67|44.94|44.66|8
1737496970000|2025-01-21 22:02:50|44.96|44.68|44.95|44.67|44.96|44.68|44.95|44.67|6
1737496980000|2025-01-21 22:03:00|44.96|44.68|44.95|44.67|44.97|44.69|44.95|44.67|13
1737496990000|2025-01-21 22:03:10|44.94|44.66|44.94|44.66|44.95|44.67|44.94|44.66|3
1737497000000|2025-01-21 22:03:20|44.93|44.65|44.93|44.65|44.94|44.66|44.93|44.65|3
1737497010000|2025-01-21 22:03:30|44.92|44.64|44.94|44.66|44.94|44.66|44.92|44.64|7
1737497020000|2025-01-21 22:03:40|44.95|44.67|44.97|44.69|44.97|44.69|44.94|44.66|5
1737497030000|2025-01-21 22:03:50|44.98|44.7|44.98|44.7|44.98|44.7|44.98|44.7|1
1737497040000|2025-01-21 22:04:00|44.97|44.69|44.96|44.68|44.97|44.69|44.96|44.68|2
1737497050000|2025-01-21 22:04:10|44.97|44.69|44.99|44.71|44.99|44.71|44.96|44.68|4
1737497060000|2025-01-21 22:04:20|44.98|44.7|44.98|44.7|44.99|44.71|44.98|44.7|3
1737497070000|2025-01-21 22:04:30|44.97|44.69|44.98|44.7|44.98|44.7|44.97|44.69|2
1737497080000|2025-01-21 22:04:40|44.97|44.69|44.99|44.71|44.99|44.71|44.97|44.69|3
1737497090000|2025-01-21 22:04:50|45|44.72|44.98|44.7|45|44.72|44.98|44.7|3
1737497100000|2025-01-21 22:05:00|44.99|44.71|44.98|44.7|44.99|44.71|44.98|44.7|6
1737497110000|2025-01-21 22:05:10|44.99|44.71|44.99|44.71|44.99|44.71|44.99|44.71|1
1737497120000|2025-01-21 22:05:20|45|44.72|45.03|44.75|45.03|44.75|45|44.72|6
1737497130000|2025-01-21 22:05:30|45.04|44.76|45.06|44.78|45.07|44.79|45.03|44.75|11
1737497140000|2025-01-21 22:05:40|45.07|44.79|45.08|44.8|45.08|44.8|45.07|44.79|4
1737497150000|2025-01-21 22:05:50|45.09|44.81|45.07|44.79|45.09|44.81|45.07|44.79|5
1737497160000|2025-01-21 22:06:00|45.06|44.78|45.06|44.78|45.07|44.79|45.05|44.77|5
1737497170000|2025-01-21 22:06:10|45.05|44.77|45.04|44.76|45.05|44.77|45.04|44.76|2
1737497180000|2025-01-21 22:06:20|45.05|44.77|45.03|44.75|45.05|44.77|45.03|44.75|3
1737497190000|2025-01-21 22:06:30|45.04|44.76|45.04|44.76|45.04|44.76|45.04|44.76|1
1737497200000|2025-01-21 22:06:40|45.03|44.75|45.01|44.73|45.03|44.75|45.01|44.73|3
1737497210000|2025-01-21 22:06:50|45|44.72|45|44.72|45|44.72|44.99|44.71|5
1737497220000|2025-01-21 22:07:00|44.99|44.71|44.98|44.7|44.99|44.71|44.98|44.7|4
1737497230000|2025-01-21 22:07:10|44.97|44.69|44.96|44.68|44.98|44.7|44.96|44.68|6
1737497240000|2025-01-21 22:07:20|44.95|44.67|44.92|44.64|44.95|44.67|44.92|44.64|4
1737497250000|2025-01-21 22:07:30|44.91|44.63|44.89|44.61|44.91|44.63|44.88|44.6|7
1737497260000|2025-01-21 22:07:40|44.9|44.62|44.9|44.62|44.91|44.63|44.9|44.62|5
1737497270000|2025-01-21 22:07:50|44.91|44.63|44.9|44.62|44.91|44.63|44.9|44.62|2
1737497280000|2025-01-21 22:08:00|44.89|44.61|44.89|44.61|44.9|44.62|44.89|44.61|3
1737497290000|2025-01-21 22:08:10|44.9|44.62|44.89|44.61|44.9|44.62|44.87|44.59|10
1737497300000|2025-01-21 22:08:20|44.9|44.62|44.86|44.58|44.91|44.63|44.85|44.57|5
1737497310000|2025-01-21 22:08:30|44.85|44.57|44.84|44.56|44.85|44.57|44.84|44.56|6
1737497320000|2025-01-21 22:08:40|44.85|44.57|44.85|44.57|44.85|44.57|44.84|44.56|3
1737497330000|2025-01-21 22:08:50|44.84|44.56|44.84|44.56|44.84|44.56|44.84|44.56|1
1737497340000|2025-01-21 22:09:00|44.83|44.55|44.82|44.54|44.84|44.56|44.82|44.54|8
1737497350000|2025-01-21 22:09:10|44.81|44.53|44.81|44.53|44.81|44.53|44.8|44.52|3
1737497360000|2025-01-21 22:09:20|44.82|44.54|44.83|44.55|44.84|44.56|44.81|44.53|16
1737497370000|2025-01-21 22:09:30|44.84|44.56|44.84|44.56|44.85|44.57|44.84|44.56|7
1737497380000|2025-01-21 22:09:40|44.83|44.55|44.84|44.56|44.84|44.56|44.83|44.55|2
1737497390000|2025-01-21 22:09:50|44.85|44.57|44.85|44.57|44.85|44.57|44.85|44.57|1
1737497400000|2025-01-21 22:10:00|44.84|44.56|44.81|44.53|44.84|44.56|44.81|44.53|4
1737497410000|2025-01-21 22:10:10|44.82|44.54|44.82|44.54|44.82|44.54|44.81|44.53|5
1737497420000|2025-01-21 22:10:20|44.81|44.53|44.82|44.54|44.82|44.54|44.8|44.52|12
1737497430000|2025-01-21 22:10:30|44.81|44.53|44.83|44.55|44.83|44.55|44.81|44.53|7
1737497440000|2025-01-21 22:10:40|44.82|44.54|44.82|44.54|44.82|44.54|44.81|44.53|3
1737497450000|2025-01-21 22:10:50|44.81|44.53|44.82|44.54|44.82|44.54|44.81|44.53|4
1737497460000|2025-01-21 22:11:00|44.83|44.55|44.83|44.55|44.83|44.55|44.82|44.54|3
1737497470000|2025-01-21 22:11:10|44.82|44.54|44.82|44.54|44.82|44.54|44.82|44.54|1
1737497480000|2025-01-21 22:11:20|44.83|44.55|44.82|44.54|44.83|44.55|44.82|44.54|2
1737497490000|2025-01-21 22:11:30|44.81|44.53|44.78|44.5|44.81|44.53|44.78|44.5|5
1737497500000|2025-01-21 22:11:40|44.79|44.51|44.8|44.52|44.8|44.52|44.79|44.51|4
1737497510000|2025-01-21 22:11:50|44.81|44.53|44.83|44.55|44.83|44.55|44.81|44.53|5
1737497520000|2025-01-21 22:12:00|44.82|44.54|44.83|44.55|44.83|44.55|44.82|44.54|2
1737497540000|2025-01-21 22:12:20|44.82|44.54|44.82|44.54|44.82|44.54|44.82|44.54|1
1737497560000|2025-01-21 22:12:40|44.81|44.53|44.81|44.53|44.81|44.53|44.81|44.53|1
1737497570000|2025-01-21 22:12:50|44.8|44.52|44.81|44.53|44.81|44.53|44.8|44.52|2
1737497580000|2025-01-21 22:13:00|44.82|44.54|44.83|44.55|44.83|44.55|44.82|44.54|2
1737497590000|2025-01-21 22:13:10|44.84|44.56|44.81|44.53|44.84|44.56|44.81|44.53|10
1737497600000|2025-01-21 22:13:20|44.82|44.54|44.81|44.53|44.82|44.54|44.81|44.53|4
1737497610000|2025-01-21 22:13:30|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737497620000|2025-01-21 22:13:40|44.79|44.51|44.79|44.51|44.79|44.51|44.79|44.51|1
1737497630000|2025-01-21 22:13:50|44.8|44.52|44.8|44.52|44.8|44.52|44.79|44.51|5
1737497640000|2025-01-21 22:14:00|44.81|44.53|44.8|44.52|44.81|44.53|44.79|44.51|4
1737497650000|2025-01-21 22:14:10|44.79|44.51|44.81|44.53|44.81|44.53|44.79|44.51|2
1737497660000|2025-01-21 22:14:20|44.82|44.54|44.83|44.55|44.83|44.55|44.81|44.53|6
1737497670000|2025-01-21 22:14:30|44.82|44.54|44.82|44.54|44.83|44.55|44.82|44.54|3
1737497700000|2025-01-21 22:15:00|44.81|44.53|44.78|44.5|44.82|44.54|44.78|44.5|6
1737497710000|2025-01-21 22:15:10|44.77|44.49|44.77|44.49|44.77|44.49|44.76|44.48|3
1737497720000|2025-01-21 22:15:20|44.78|44.5|44.78|44.5|44.79|44.51|44.77|44.49|5
1737497730000|2025-01-21 22:15:30|44.79|44.51|44.79|44.51|44.79|44.51|44.79|44.51|1
1737497740000|2025-01-21 22:15:40|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737497750000|2025-01-21 22:15:50|44.79|44.51|44.78|44.5|44.8|44.52|44.78|44.5|8
1737497760000|2025-01-21 22:16:00|44.79|44.51|44.79|44.51|44.79|44.51|44.78|44.5|5
1737497770000|2025-01-21 22:16:10|44.78|44.5|44.78|44.5|44.79|44.51|44.77|44.49|5
1737497780000|2025-01-21 22:16:20|44.79|44.51|44.77|44.49|44.79|44.51|44.77|44.49|3
1737497790000|2025-01-21 22:16:30|44.78|44.5|44.8|44.52|44.81|44.53|44.78|44.5|7
1737497800000|2025-01-21 22:16:40|44.79|44.51|44.78|44.5|44.79|44.51|44.78|44.5|2
1737497810000|2025-01-21 22:16:50|44.77|44.49|44.75|44.47|44.77|44.49|44.75|44.47|3
1737497820000|2025-01-21 22:17:00|44.74|44.46|44.76|44.48|44.76|44.48|44.74|44.46|3
1737497830000|2025-01-21 22:17:10|44.77|44.49|44.76|44.48|44.77|44.49|44.76|44.48|4
1737497840000|2025-01-21 22:17:20|44.75|44.47|44.75|44.47|44.76|44.48|44.74|44.46|7
1737497850000|2025-01-21 22:17:30|44.76|44.48|44.76|44.48|44.76|44.48|44.76|44.48|1
1737497860000|2025-01-21 22:17:40|44.75|44.47|44.76|44.48|44.76|44.48|44.75|44.47|2
1737497870000|2025-01-21 22:17:50|44.75|44.47|44.72|44.44|44.76|44.48|44.72|44.44|6
1737497880000|2025-01-21 22:18:00|44.73|44.45|44.73|44.45|44.73|44.45|44.72|44.44|3
1737497890000|2025-01-21 22:18:10|44.74|44.46|44.75|44.47|44.75|44.47|44.74|44.46|4
1737497910000|2025-01-21 22:18:30|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|2
1737497940000|2025-01-21 22:19:00|44.72|44.44|44.71|44.43|44.72|44.44|44.71|44.43|2
1737497960000|2025-01-21 22:19:20|44.7|44.42|44.69|44.41|44.7|44.42|44.68|44.4|4
1737497970000|2025-01-21 22:19:30|44.68|44.4|44.68|44.4|44.69|44.41|44.68|44.4|3
1737498000000|2025-01-21 22:20:00|44.67|44.39|44.65|44.37|44.67|44.39|44.64|44.36|4
1737498010000|2025-01-21 22:20:10|44.66|44.38|44.66|44.38|44.66|44.38|44.65|44.37|3
1737498020000|2025-01-21 22:20:20|44.67|44.39|44.7|44.42|44.7|44.42|44.67|44.39|10
1737498030000|2025-01-21 22:20:30|44.71|44.43|44.71|44.43|44.71|44.43|44.7|44.42|3
1737498040000|2025-01-21 22:20:40|44.7|44.42|44.68|44.4|44.71|44.43|44.68|44.4|5
1737498050000|2025-01-21 22:20:50|44.67|44.39|44.67|44.39|44.67|44.39|44.67|44.39|1
1737498060000|2025-01-21 22:21:00|44.68|44.4|44.68|44.4|44.69|44.41|44.68|44.4|3
1737498070000|2025-01-21 22:21:10|44.67|44.39|44.66|44.38|44.68|44.4|44.66|44.38|4
1737498080000|2025-01-21 22:21:20|44.65|44.37|44.66|44.38|44.66|44.38|44.65|44.37|2
1737498090000|2025-01-21 22:21:30|44.65|44.37|44.69|44.41|44.69|44.41|44.65|44.37|8
1737498100000|2025-01-21 22:21:40|44.7|44.42|44.72|44.44|44.72|44.44|44.7|44.42|3
1737498110000|2025-01-21 22:21:50|44.73|44.45|44.72|44.44|44.73|44.45|44.72|44.44|2
1737498120000|2025-01-21 22:22:00|44.73|44.45|44.73|44.45|44.74|44.46|44.73|44.45|3
1737498130000|2025-01-21 22:22:10|44.74|44.46|44.74|44.46|44.74|44.46|44.74|44.46|1
1737498140000|2025-01-21 22:22:20|44.75|44.47|44.73|44.45|44.75|44.47|44.73|44.45|3
1737498150000|2025-01-21 22:22:30|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|6
1737498160000|2025-01-21 22:22:40|44.72|44.44|44.72|44.44|44.72|44.44|44.72|44.44|1
1737498180000|2025-01-21 22:23:00|44.71|44.43|44.7|44.42|44.72|44.44|44.7|44.42|4
1737498190000|2025-01-21 22:23:10|44.69|44.41|44.67|44.39|44.69|44.41|44.67|44.39|3
1737498200000|2025-01-21 22:23:20|44.68|44.4|44.69|44.41|44.69|44.41|44.68|44.4|14
1737498210000|2025-01-21 22:23:30|44.7|44.42|44.73|44.45|44.73|44.45|44.7|44.42|4
1737498220000|2025-01-21 22:23:40|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|6
1737498230000|2025-01-21 22:23:50|44.72|44.44|44.73|44.45|44.73|44.45|44.72|44.44|2
1737498250000|2025-01-21 22:24:10|44.74|44.46|44.74|44.46|44.74|44.46|44.74|44.46|1
1737498260000|2025-01-21 22:24:20|44.73|44.45|44.71|44.43|44.73|44.45|44.71|44.43|9
1737498270000|2025-01-21 22:24:30|44.72|44.44|44.72|44.44|44.72|44.44|44.71|44.43|5
1737498280000|2025-01-21 22:24:40|44.73|44.45|44.72|44.44|44.73|44.45|44.72|44.44|2
1737498300000|2025-01-21 22:25:00|44.7|44.42|44.71|44.43|44.71|44.43|44.69|44.41|6
1737498310000|2025-01-21 22:25:10|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737498330000|2025-01-21 22:25:30|44.69|44.41|44.69|44.41|44.7|44.42|44.69|44.41|3
1737498340000|2025-01-21 22:25:40|44.68|44.4|44.68|44.4|44.69|44.41|44.68|44.4|3
1737498350000|2025-01-21 22:25:50|44.69|44.41|44.69|44.41|44.69|44.41|44.69|44.41|1
1737498360000|2025-01-21 22:26:00|44.68|44.4|44.68|44.4|44.68|44.4|44.68|44.4|1
1737498370000|2025-01-21 22:26:10|44.69|44.41|44.7|44.42|44.7|44.42|44.69|44.41|2
1737498380000|2025-01-21 22:26:20|44.71|44.43|44.71|44.43|44.71|44.43|44.7|44.42|3
1737498390000|2025-01-21 22:26:30|44.72|44.44|44.72|44.44|44.72|44.44|44.72|44.44|1
1737498420000|2025-01-21 22:27:00|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737498430000|2025-01-21 22:27:10|44.7|44.42|44.71|44.43|44.71|44.43|44.7|44.42|10
1737498440000|2025-01-21 22:27:20|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737498450000|2025-01-21 22:27:30|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737498460000|2025-01-21 22:27:40|44.7|44.42|44.69|44.41|44.7|44.42|44.69|44.41|2
1737498490000|2025-01-21 22:28:10|44.7|44.42|44.69|44.41|44.7|44.42|44.69|44.41|4
1737498550000|2025-01-21 22:29:10|44.7|44.42|44.69|44.41|44.7|44.42|44.69|44.41|2
1737498560000|2025-01-21 22:29:20|44.7|44.42|44.72|44.44|44.72|44.44|44.7|44.42|3
1737498570000|2025-01-21 22:29:30|44.73|44.45|44.73|44.45|44.73|44.45|44.72|44.44|3
1737498580000|2025-01-21 22:29:40|44.74|44.46|44.75|44.47|44.75|44.47|44.74|44.46|2
1737498590000|2025-01-21 22:29:50|44.74|44.46|44.74|44.46|44.74|44.46|44.73|44.45|3
1737498600000|2025-01-21 22:30:00|44.73|44.45|44.73|44.45|44.73|44.45|44.72|44.44|3
1737498610000|2025-01-21 22:30:10|44.72|44.44|44.73|44.45|44.73|44.45|44.72|44.44|2
1737498620000|2025-01-21 22:30:20|44.72|44.44|44.73|44.45|44.73|44.45|44.72|44.44|2
1737498630000|2025-01-21 22:30:30|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|2
1737498640000|2025-01-21 22:30:40|44.72|44.44|44.71|44.43|44.72|44.44|44.71|44.43|2
1737498660000|2025-01-21 22:31:00|44.72|44.44|44.71|44.43|44.72|44.44|44.71|44.43|6
1737498690000|2025-01-21 22:31:30|44.72|44.44|44.72|44.44|44.72|44.44|44.72|44.44|1
1737498700000|2025-01-21 22:31:40|44.73|44.45|44.73|44.45|44.73|44.45|44.72|44.44|3
1737498720000|2025-01-21 22:32:00|44.72|44.44|44.72|44.44|44.72|44.44|44.72|44.44|1
1737498730000|2025-01-21 22:32:10|44.73|44.45|44.73|44.45|44.73|44.45|44.73|44.45|1
1737498740000|2025-01-21 22:32:20|44.74|44.46|44.75|44.47|44.75|44.47|44.74|44.46|2
1737498750000|2025-01-21 22:32:30|44.76|44.48|44.77|44.49|44.77|44.49|44.76|44.48|8
1737498760000|2025-01-21 22:32:40|44.78|44.5|44.79|44.51|44.79|44.51|44.78|44.5|2
1737498770000|2025-01-21 22:32:50|44.8|44.52|44.81|44.53|44.81|44.53|44.8|44.52|2
1737498780000|2025-01-21 22:33:00|44.8|44.52|44.78|44.5|44.8|44.52|44.78|44.5|3
1737498810000|2025-01-21 22:33:30|44.79|44.51|44.8|44.52|44.8|44.52|44.79|44.51|2
1737498830000|2025-01-21 22:33:50|44.79|44.51|44.79|44.51|44.79|44.51|44.79|44.51|1
1737498840000|2025-01-21 22:34:00|44.8|44.52|44.79|44.51|44.8|44.52|44.79|44.51|8
1737498850000|2025-01-21 22:34:10|44.78|44.5|44.76|44.48|44.78|44.5|44.76|44.48|3
1737498860000|2025-01-21 22:34:20|44.75|44.47|44.75|44.47|44.76|44.48|44.75|44.47|11
1737498870000|2025-01-21 22:34:30|44.76|44.48|44.75|44.47|44.76|44.48|44.75|44.47|2
1737498880000|2025-01-21 22:34:40|44.76|44.48|44.76|44.48|44.76|44.48|44.75|44.47|3
1737498890000|2025-01-21 22:34:50|44.77|44.49|44.78|44.5|44.78|44.5|44.76|44.48|4
1737498900000|2025-01-21 22:35:00|44.79|44.51|44.81|44.53|44.81|44.53|44.79|44.51|7
1737498910000|2025-01-21 22:35:10|44.82|44.54|44.85|44.57|44.85|44.57|44.82|44.54|12
1737498920000|2025-01-21 22:35:20|44.86|44.58|44.86|44.58|44.86|44.58|44.86|44.58|1
1737498930000|2025-01-21 22:35:30|44.85|44.57|44.83|44.55|44.85|44.57|44.83|44.55|5
1737498940000|2025-01-21 22:35:40|44.82|44.54|44.82|44.54|44.82|44.54|44.81|44.53|7
1737498950000|2025-01-21 22:35:50|44.81|44.53|44.82|44.54|44.82|44.54|44.81|44.53|2
1737498960000|2025-01-21 22:36:00|44.83|44.55|44.83|44.55|44.83|44.55|44.83|44.55|1
1737498980000|2025-01-21 22:36:20|44.82|44.54|44.82|44.54|44.82|44.54|44.81|44.53|3
1737499010000|2025-01-21 22:36:50|44.83|44.55|44.84|44.56|44.84|44.56|44.82|44.54|4
1737499020000|2025-01-21 22:37:00|44.83|44.55|44.84|44.56|44.84|44.56|44.83|44.55|6
1737499030000|2025-01-21 22:37:10|44.83|44.55|44.85|44.57|44.85|44.57|44.83|44.55|7
1737499050000|2025-01-21 22:37:30|44.86|44.58|44.9|44.62|44.91|44.63|44.86|44.58|8
1737499060000|2025-01-21 22:37:40|44.91|44.63|44.89|44.61|44.91|44.63|44.89|44.61|5
1737499070000|2025-01-21 22:37:50|44.88|44.6|44.88|44.6|44.89|44.61|44.88|44.6|23
1737499080000|2025-01-21 22:38:00|44.87|44.59|44.87|44.59|44.87|44.59|44.87|44.59|1
1737499100000|2025-01-21 22:38:20|44.86|44.58|44.86|44.58|44.87|44.59|44.86|44.58|3
1737499110000|2025-01-21 22:38:30|44.87|44.59|44.87|44.59|44.87|44.59|44.86|44.58|3
1737499120000|2025-01-21 22:38:40|44.88|44.6|44.88|44.6|44.88|44.6|44.88|44.6|1
1737499130000|2025-01-21 22:38:50|44.87|44.59|44.87|44.59|44.88|44.6|44.87|44.59|3
1737499140000|2025-01-21 22:39:00|44.86|44.58|44.87|44.59|44.87|44.59|44.86|44.58|2
1737499150000|2025-01-21 22:39:10|44.88|44.6|44.88|44.6|44.88|44.6|44.87|44.59|3
1737499170000|2025-01-21 22:39:30|44.87|44.59|44.86|44.58|44.87|44.59|44.86|44.58|2
1737499180000|2025-01-21 22:39:40|44.85|44.57|44.85|44.57|44.85|44.57|44.85|44.57|1
1737499190000|2025-01-21 22:39:50|44.86|44.58|44.86|44.58|44.86|44.58|44.85|44.57|3
1737499200000|2025-01-21 22:40:00|44.85|44.57|44.89|44.61|44.89|44.61|44.85|44.57|7
1737499210000|2025-01-21 22:40:10|44.9|44.62|44.9|44.62|44.9|44.62|44.9|44.62|1
1737499220000|2025-01-21 22:40:20|44.89|44.61|44.9|44.62|44.9|44.62|44.89|44.61|2
1737499230000|2025-01-21 22:40:30|44.89|44.61|44.87|44.59|44.89|44.61|44.87|44.59|3
1737499240000|2025-01-21 22:40:40|44.88|44.6|44.89|44.61|44.89|44.61|44.87|44.59|6
1737499260000|2025-01-21 22:41:00|44.88|44.6|44.88|44.6|44.89|44.61|44.88|44.6|13
1737499270000|2025-01-21 22:41:10|44.89|44.61|44.9|44.62|44.9|44.62|44.89|44.61|8
1737499280000|2025-01-21 22:41:20|44.89|44.61|44.89|44.61|44.89|44.61|44.89|44.61|1
1737499300000|2025-01-21 22:41:40|44.88|44.6|44.87|44.59|44.88|44.6|44.87|44.59|6
1737499310000|2025-01-21 22:41:50|44.88|44.6|44.86|44.58|44.88|44.6|44.86|44.58|13
1737499320000|2025-01-21 22:42:00|44.87|44.59|44.87|44.59|44.87|44.59|44.86|44.58|9
1737499340000|2025-01-21 22:42:20|44.88|44.6|44.88|44.6|44.89|44.61|44.88|44.6|3
1737499350000|2025-01-21 22:42:30|44.89|44.61|44.89|44.61|44.89|44.61|44.88|44.6|3
1737499380000|2025-01-21 22:43:00|44.9|44.62|44.9|44.62|44.9|44.62|44.89|44.61|3
1737499400000|2025-01-21 22:43:20|44.91|44.63|44.92|44.64|44.92|44.64|44.91|44.63|2
1737499410000|2025-01-21 22:43:30|44.91|44.63|44.92|44.64|44.92|44.64|44.91|44.63|2
1737499430000|2025-01-21 22:43:50|44.91|44.63|44.91|44.63|44.92|44.64|44.91|44.63|5
1737499440000|2025-01-21 22:44:00|44.9|44.62|44.89|44.61|44.9|44.62|44.89|44.61|2
1737499460000|2025-01-21 22:44:20|44.9|44.62|44.89|44.61|44.9|44.62|44.89|44.61|4
1737499470000|2025-01-21 22:44:30|44.9|44.62|44.91|44.63|44.92|44.64|44.9|44.62|10
1737499480000|2025-01-21 22:44:40|44.92|44.64|44.92|44.64|44.92|44.64|44.91|44.63|3
1737499490000|2025-01-21 22:44:50|44.91|44.63|44.92|44.64|44.92|44.64|44.91|44.63|6
1737499500000|2025-01-21 22:45:00|44.91|44.63|44.93|44.65|44.93|44.65|44.91|44.63|5
1737499510000|2025-01-21 22:45:10|44.94|44.66|44.93|44.65|44.94|44.66|44.93|44.65|6
1737499520000|2025-01-21 22:45:20|44.94|44.66|44.94|44.66|44.94|44.66|44.94|44.66|1
1737499530000|2025-01-21 22:45:30|44.95|44.67|44.95|44.67|44.95|44.67|44.94|44.66|3
1737499540000|2025-01-21 22:45:40|44.94|44.66|44.95|44.67|44.95|44.67|44.94|44.66|2
1737499590000|2025-01-21 22:46:30|44.94|44.66|44.95|44.67|44.95|44.67|44.94|44.66|4
1737499610000|2025-01-21 22:46:50|44.94|44.66|44.94|44.66|44.95|44.67|44.94|44.66|5
1737499620000|2025-01-21 22:47:00|44.93|44.65|44.92|44.64|44.93|44.65|44.92|44.64|2
1737499650000|2025-01-21 22:47:30|44.91|44.63|44.91|44.63|44.91|44.63|44.91|44.63|1
1737499690000|2025-01-21 22:48:10|44.9|44.62|44.88|44.6|44.91|44.63|44.88|44.6|5
1737499700000|2025-01-21 22:48:20|44.87|44.59|44.86|44.58|44.87|44.59|44.86|44.58|2
1737499710000|2025-01-21 22:48:30|44.85|44.57|44.84|44.56|44.85|44.57|44.84|44.56|2
1737499720000|2025-01-21 22:48:40|44.83|44.55|44.83|44.55|44.84|44.56|44.83|44.55|3
1737499730000|2025-01-21 22:48:50|44.82|44.54|44.81|44.53|44.82|44.54|44.81|44.53|2
1737499740000|2025-01-21 22:49:00|44.8|44.52|44.8|44.52|44.8|44.52|44.79|44.51|3
1737499750000|2025-01-21 22:49:10|44.79|44.51|44.78|44.5|44.8|44.52|44.78|44.5|4
1737499760000|2025-01-21 22:49:20|44.77|44.49|44.78|44.5|44.78|44.5|44.77|44.49|2
1737499770000|2025-01-21 22:49:30|44.77|44.49|44.77|44.49|44.77|44.49|44.77|44.49|1
1737499800000|2025-01-21 22:50:00|44.76|44.48|44.75|44.47|44.76|44.48|44.75|44.47|2
1737499810000|2025-01-21 22:50:10|44.74|44.46|44.74|44.46|44.75|44.47|44.74|44.46|5
1737499820000|2025-01-21 22:50:20|44.73|44.45|44.74|44.46|44.74|44.46|44.73|44.45|2
1737499830000|2025-01-21 22:50:30|44.73|44.45|44.74|44.46|44.74|44.46|44.73|44.45|4
1737499840000|2025-01-21 22:50:40|44.75|44.47|44.74|44.46|44.75|44.47|44.74|44.46|2
1737499850000|2025-01-21 22:50:50|44.73|44.45|44.73|44.45|44.73|44.45|44.73|44.45|1
1737499880000|2025-01-21 22:51:20|44.71|44.43|44.71|44.43|44.72|44.44|44.71|44.43|5
1737499890000|2025-01-21 22:51:30|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737499900000|2025-01-21 22:51:40|44.71|44.43|44.71|44.43|44.72|44.44|44.71|44.43|3
1737499910000|2025-01-21 22:51:50|44.72|44.44|44.72|44.44|44.72|44.44|44.72|44.44|1
1737499920000|2025-01-21 22:52:00|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737499960000|2025-01-21 22:52:40|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737499970000|2025-01-21 22:52:50|44.69|44.41|44.69|44.41|44.69|44.41|44.69|44.41|1
1737499980000|2025-01-21 22:53:00|44.68|44.4|44.69|44.41|44.69|44.41|44.68|44.4|4
1737499990000|2025-01-21 22:53:10|44.7|44.42|44.7|44.42|44.7|44.42|44.69|44.41|3
1737500000000|2025-01-21 22:53:20|44.69|44.41|44.69|44.41|44.69|44.41|44.69|44.41|1
1737500090000|2025-01-21 22:54:50|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737500100000|2025-01-21 22:55:00|44.71|44.43|44.72|44.44|44.72|44.44|44.71|44.43|2
1737500110000|2025-01-21 22:55:10|44.71|44.43|44.69|44.41|44.71|44.43|44.69|44.41|3
1737500120000|2025-01-21 22:55:20|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737500140000|2025-01-21 22:55:40|44.71|44.43|44.73|44.45|44.73|44.45|44.71|44.43|3
1737500150000|2025-01-21 22:55:50|44.74|44.46|44.72|44.44|44.74|44.46|44.72|44.44|5
1737500160000|2025-01-21 22:56:00|44.69|44.41|44.68|44.4|44.69|44.41|44.68|44.4|2
1737500170000|2025-01-21 22:56:10|44.69|44.41|44.72|44.44|44.73|44.45|44.68|44.4|8
1737500190000|2025-01-21 22:56:30|44.71|44.43|44.71|44.43|44.71|44.43|44.7|44.42|3
1737500200000|2025-01-21 22:56:40|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737500220000|2025-01-21 22:57:00|44.71|44.43|44.71|44.43|44.71|44.43|44.7|44.42|5
1737500230000|2025-01-21 22:57:10|44.7|44.42|44.7|44.42|44.71|44.43|44.7|44.42|11
1737500240000|2025-01-21 22:57:20|44.71|44.43|44.71|44.43|44.71|44.43|44.7|44.42|3
1737500250000|2025-01-21 22:57:30|44.7|44.42|44.71|44.43|44.71|44.43|44.7|44.42|4
1737500280000|2025-01-21 22:58:00|44.72|44.44|44.73|44.45|44.73|44.45|44.72|44.44|2
1737500300000|2025-01-21 22:58:20|44.74|44.46|44.74|44.46|44.74|44.46|44.74|44.46|1
1737500310000|2025-01-21 22:58:30|44.73|44.45|44.72|44.44|44.74|44.46|44.72|44.44|4
1737500320000|2025-01-21 22:58:40|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737500330000|2025-01-21 22:58:50|44.7|44.42|44.67|44.39|44.7|44.42|44.67|44.39|4
1737500340000|2025-01-21 22:59:00|44.68|44.4|44.69|44.41|44.69|44.41|44.68|44.4|2
1737500350000|2025-01-21 22:59:10|44.68|44.4|44.57|44.29|44.68|44.4|44.55|44.27|12
1737500360000|2025-01-21 22:59:20|44.56|44.28|44.55|44.27|44.56|44.28|44.55|44.27|2
1737500370000|2025-01-21 22:59:30|44.54|44.26|44.52|44.24|44.54|44.26|44.52|44.24|9
1737500380000|2025-01-21 22:59:40|44.53|44.25|44.53|44.25|44.53|44.25|44.53|44.25|1
1737500390000|2025-01-21 22:59:50|44.51|44.23|44.51|44.23|44.52|44.24|44.51|44.23|5
1737500400000|2025-01-21 23:00:00|44.52|44.24|44.53|44.25|44.53|44.25|44.51|44.23|4
1737500410000|2025-01-21 23:00:10|44.52|44.24|44.52|44.24|44.54|44.26|44.51|44.23|6
1737500420000|2025-01-21 23:00:20|44.53|44.25|44.54|44.26|44.54|44.26|44.52|44.24|8
1737500430000|2025-01-21 23:00:30|44.53|44.25|44.51|44.23|44.53|44.25|44.51|44.23|3
1737500440000|2025-01-21 23:00:40|44.5|44.22|44.48|44.2|44.51|44.23|44.48|44.2|5
1737500450000|2025-01-21 23:00:50|44.47|44.19|44.49|44.21|44.49|44.21|44.47|44.19|3
1737500460000|2025-01-21 23:01:00|44.48|44.2|44.45|44.17|44.48|44.2|44.45|44.17|4
1737500470000|2025-01-21 23:01:10|44.44|44.16|44.41|44.13|44.44|44.16|44.41|44.13|4
1737500480000|2025-01-21 23:01:20|44.39|44.11|44.4|44.12|44.42|44.14|44.39|44.11|6
1737500490000|2025-01-21 23:01:30|44.39|44.11|44.39|44.11|44.39|44.11|44.37|44.09|9
1737500500000|2025-01-21 23:01:40|44.4|44.12|44.35|44.07|44.4|44.12|44.35|44.07|10
1737500510000|2025-01-21 23:01:50|44.36|44.08|44.35|44.07|44.37|44.09|44.35|44.07|4
1737500520000|2025-01-21 23:02:00|44.36|44.08|44.36|44.08|44.38|44.1|44.35|44.07|6
1737500530000|2025-01-21 23:02:10|44.37|44.09|44.36|44.08|44.39|44.11|44.36|44.08|10
1737500540000|2025-01-21 23:02:20|44.35|44.07|44.36|44.08|44.36|44.08|44.33|44.05|6
1737500550000|2025-01-21 23:02:30|44.37|44.09|44.38|44.1|44.38|44.1|44.36|44.08|6
1737500560000|2025-01-21 23:02:40|44.39|44.11|44.37|44.09|44.39|44.11|44.36|44.08|8
1737500570000|2025-01-21 23:02:50|44.38|44.1|44.37|44.09|44.38|44.1|44.37|44.09|2
1737500580000|2025-01-21 23:03:00|44.36|44.08|44.35|44.07|44.37|44.09|44.35|44.07|10
1737500590000|2025-01-21 23:03:10|44.36|44.08|44.35|44.07|44.37|44.09|44.35|44.07|8
1737500600000|2025-01-21 23:03:20|44.36|44.08|44.32|44.04|44.37|44.09|44.32|44.04|6
1737500610000|2025-01-21 23:03:30|44.33|44.05|44.31|44.03|44.34|44.06|44.3|44.02|9
1737500620000|2025-01-21 23:03:40|44.3|44.02|44.29|44.01|44.3|44.02|44.28|44|8
1737500630000|2025-01-21 23:03:50|44.3|44.02|44.33|44.05|44.35|44.07|44.3|44.02|13
1737500640000|2025-01-21 23:04:00|44.34|44.06|44.34|44.06|44.35|44.07|44.32|44.04|13
1737500650000|2025-01-21 23:04:10|44.33|44.05|44.32|44.04|44.35|44.07|44.31|44.03|9
1737500660000|2025-01-21 23:04:20|44.31|44.03|44.3|44.02|44.31|44.03|44.28|44|11
1737500670000|2025-01-21 23:04:30|44.29|44.01|44.28|44|44.3|44.02|44.27|43.99|14
1737500680000|2025-01-21 23:04:40|44.27|43.99|44.27|43.99|44.28|44|44.27|43.99|9
1737500690000|2025-01-21 23:04:50|44.26|43.98|44.25|43.97|44.26|43.98|44.24|43.96|6
1737500700000|2025-01-21 23:05:00|44.24|43.96|44.19|43.91|44.25|43.97|44.19|43.91|12
1737500710000|2025-01-21 23:05:10|44.2|43.92|44.17|43.89|44.2|43.92|44.17|43.89|6
1737500720000|2025-01-21 23:05:20|44.19|43.91|44.19|43.91|44.22|43.94|44.19|43.91|7
1737500730000|2025-01-21 23:05:30|44.2|43.92|44.2|43.92|44.22|43.94|44.19|43.91|11
1737500740000|2025-01-21 23:05:40|44.18|43.9|44.16|43.88|44.18|43.9|44.16|43.88|3
1737500750000|2025-01-21 23:05:50|44.17|43.89|44.2|43.92|44.2|43.92|44.17|43.89|7
1737500760000|2025-01-21 23:06:00|44.19|43.91|44.24|43.96|44.24|43.96|44.17|43.89|19
1737500770000|2025-01-21 23:06:10|44.25|43.97|44.24|43.96|44.25|43.97|44.23|43.95|10
1737500780000|2025-01-21 23:06:20|44.25|43.97|44.24|43.96|44.25|43.97|44.23|43.95|4
1737500790000|2025-01-21 23:06:30|44.25|43.97|44.24|43.96|44.25|43.97|44.23|43.95|6
1737500800000|2025-01-21 23:06:40|44.23|43.95|44.22|43.94|44.24|43.96|44.22|43.94|4
1737500810000|2025-01-21 23:06:50|44.21|43.93|44.24|43.96|44.24|43.96|44.19|43.91|9
1737500820000|2025-01-21 23:07:00|44.25|43.97|44.25|43.97|44.28|44|44.25|43.97|7
1737500830000|2025-01-21 23:07:10|44.24|43.96|44.27|43.99|44.27|43.99|44.24|43.96|8
1737500840000|2025-01-21 23:07:20|44.26|43.98|44.27|43.99|44.27|43.99|44.26|43.98|6
1737500850000|2025-01-21 23:07:30|44.26|43.98|44.25|43.97|44.26|43.98|44.25|43.97|2
1737500860000|2025-01-21 23:07:40|44.24|43.96|44.25|43.97|44.26|43.98|44.23|43.95|6
1737500870000|2025-01-21 23:07:50|44.26|43.98|44.27|43.99|44.27|43.99|44.25|43.97|10
1737500880000|2025-01-21 23:08:00|44.28|44|44.33|44.05|44.33|44.05|44.28|44|8
1737500890000|2025-01-21 23:08:10|44.32|44.04|44.3|44.02|44.33|44.05|44.29|44.01|9
1737500900000|2025-01-21 23:08:20|44.31|44.03|44.32|44.04|44.33|44.05|44.31|44.03|4
1737500910000|2025-01-21 23:08:30|44.31|44.03|44.3|44.02|44.31|44.03|44.3|44.02|2
1737500920000|2025-01-21 23:08:40|44.29|44.01|44.26|43.98|44.29|44.01|44.26|43.98|4
1737500930000|2025-01-21 23:08:50|44.27|43.99|44.31|44.03|44.31|44.03|44.27|43.99|7
1737500940000|2025-01-21 23:09:00|44.32|44.04|44.31|44.03|44.33|44.05|44.31|44.03|4
1737500950000|2025-01-21 23:09:10|44.32|44.04|44.33|44.05|44.34|44.06|44.31|44.03|8
1737500960000|2025-01-21 23:09:20|44.34|44.06|44.35|44.07|44.35|44.07|44.33|44.05|4
1737500980000|2025-01-21 23:09:40|44.36|44.08|44.36|44.08|44.36|44.08|44.36|44.08|1
1737500990000|2025-01-21 23:09:50|44.35|44.07|44.35|44.07|44.35|44.07|44.35|44.07|1
1737501000000|2025-01-21 23:10:00|44.36|44.08|44.37|44.09|44.37|44.09|44.36|44.08|6
1737501010000|2025-01-21 23:10:10|44.36|44.08|44.36|44.08|44.36|44.08|44.35|44.07|3
1737501020000|2025-01-21 23:10:20|44.35|44.07|44.33|44.05|44.35|44.07|44.33|44.05|3
1737501030000|2025-01-21 23:10:30|44.34|44.06|44.34|44.06|44.35|44.07|44.33|44.05|5
1737501040000|2025-01-21 23:10:40|44.33|44.05|44.3|44.02|44.33|44.05|44.3|44.02|5
1737501050000|2025-01-21 23:10:50|44.29|44.01|44.29|44.01|44.29|44.01|44.28|44|5
1737501060000|2025-01-21 23:11:00|44.3|44.02|44.34|44.06|44.34|44.06|44.3|44.02|11
1737501070000|2025-01-21 23:11:10|44.35|44.07|44.35|44.07|44.35|44.07|44.35|44.07|1
1737501080000|2025-01-21 23:11:20|44.34|44.06|44.34|44.06|44.34|44.06|44.34|44.06|1
1737501090000|2025-01-21 23:11:30|44.35|44.07|44.37|44.09|44.37|44.09|44.34|44.06|5
1737501100000|2025-01-21 23:11:40|44.38|44.1|44.42|44.14|44.43|44.15|44.37|44.09|9
1737501110000|2025-01-21 23:11:50|44.43|44.15|44.44|44.16|44.44|44.16|44.43|44.15|2
1737501120000|2025-01-21 23:12:00|44.45|44.17|44.44|44.16|44.45|44.17|44.44|44.16|2
1737501130000|2025-01-21 23:12:10|44.43|44.15|44.42|44.14|44.43|44.15|44.41|44.13|4
1737501140000|2025-01-21 23:12:20|44.41|44.13|44.42|44.14|44.43|44.15|44.41|44.13|6
1737501150000|2025-01-21 23:12:30|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|2
1737501160000|2025-01-21 23:12:40|44.41|44.13|44.44|44.16|44.44|44.16|44.41|44.13|6
1737501170000|2025-01-21 23:12:50|44.43|44.15|44.42|44.14|44.43|44.15|44.42|44.14|2
1737501180000|2025-01-21 23:13:00|44.41|44.13|44.43|44.15|44.43|44.15|44.41|44.13|5
1737501190000|2025-01-21 23:13:10|44.44|44.16|44.45|44.17|44.45|44.17|44.44|44.16|2
1737501200000|2025-01-21 23:13:20|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737501210000|2025-01-21 23:13:30|44.44|44.16|44.44|44.16|44.44|44.16|44.43|44.15|3
1737501220000|2025-01-21 23:13:40|44.43|44.15|44.41|44.13|44.43|44.15|44.41|44.13|3
1737501230000|2025-01-21 23:13:50|44.4|44.12|44.41|44.13|44.41|44.13|44.4|44.12|2
1737501240000|2025-01-21 23:14:00|44.42|44.14|44.41|44.13|44.42|44.14|44.41|44.13|2
1737501250000|2025-01-21 23:14:10|44.4|44.12|44.41|44.13|44.41|44.13|44.4|44.12|2
1737501260000|2025-01-21 23:14:20|44.42|44.14|44.42|44.14|44.42|44.14|44.42|44.14|1
1737501270000|2025-01-21 23:14:30|44.43|44.15|44.36|44.08|44.43|44.15|44.36|44.08|7
1737501280000|2025-01-21 23:14:40|44.35|44.07|44.34|44.06|44.35|44.07|44.34|44.06|2
1737501290000|2025-01-21 23:14:50|44.33|44.05|44.33|44.05|44.34|44.06|44.33|44.05|3
1737501300000|2025-01-21 23:15:00|44.34|44.06|44.34|44.06|44.35|44.07|44.33|44.05|5
1737501310000|2025-01-21 23:15:10|44.33|44.05|44.33|44.05|44.33|44.05|44.33|44.05|1
1737501320000|2025-01-21 23:15:20|44.34|44.06|44.35|44.07|44.35|44.07|44.33|44.05|4
1737501330000|2025-01-21 23:15:30|44.36|44.08|44.36|44.08|44.36|44.08|44.36|44.08|1
1737501340000|2025-01-21 23:15:40|44.37|44.09|44.39|44.11|44.39|44.11|44.37|44.09|3
1737501350000|2025-01-21 23:15:50|44.4|44.12|44.42|44.14|44.42|44.14|44.4|44.12|3
1737501370000|2025-01-21 23:16:10|44.43|44.15|44.42|44.14|44.43|44.15|44.42|44.14|2
1737501380000|2025-01-21 23:16:20|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|2
1737501390000|2025-01-21 23:16:30|44.41|44.13|44.41|44.13|44.41|44.13|44.41|44.13|1
1737501400000|2025-01-21 23:16:40|44.42|44.14|44.43|44.15|44.43|44.15|44.42|44.14|4
1737501410000|2025-01-21 23:16:50|44.42|44.14|44.42|44.14|44.42|44.14|44.42|44.14|1
1737501420000|2025-01-21 23:17:00|44.41|44.13|44.38|44.1|44.41|44.13|44.38|44.1|6
1737501430000|2025-01-21 23:17:10|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|4
1737501440000|2025-01-21 23:17:20|44.41|44.13|44.43|44.15|44.43|44.15|44.41|44.13|3
1737501450000|2025-01-21 23:17:30|44.44|44.16|44.46|44.18|44.46|44.18|44.44|44.16|3
1737501460000|2025-01-21 23:17:40|44.47|44.19|44.47|44.19|44.47|44.19|44.47|44.19|1
1737501470000|2025-01-21 23:17:50|44.48|44.2|44.48|44.2|44.48|44.2|44.48|44.2|1
1737501480000|2025-01-21 23:18:00|44.45|44.17|44.43|44.15|44.45|44.17|44.43|44.15|2
1737501490000|2025-01-21 23:18:10|44.44|44.16|44.44|44.16|44.44|44.16|44.43|44.15|3
1737501500000|2025-01-21 23:18:20|44.43|44.15|44.43|44.15|44.44|44.16|44.43|44.15|3
1737501510000|2025-01-21 23:18:30|44.44|44.16|44.44|44.16|44.45|44.17|44.43|44.15|5
1737501520000|2025-01-21 23:18:40|44.45|44.17|44.45|44.17|44.45|44.17|44.45|44.17|1
1737501540000|2025-01-21 23:19:00|44.44|44.16|44.44|44.16|44.45|44.17|44.44|44.16|3
1737501550000|2025-01-21 23:19:10|44.43|44.15|44.44|44.16|44.45|44.17|44.43|44.15|6
1737501570000|2025-01-21 23:19:30|44.43|44.15|44.42|44.14|44.43|44.15|44.42|44.14|2
1737501580000|2025-01-21 23:19:40|44.43|44.15|44.41|44.13|44.43|44.15|44.41|44.13|3
1737501590000|2025-01-21 23:19:50|44.4|44.12|44.41|44.13|44.41|44.13|44.4|44.12|2
1737501600000|2025-01-21 23:20:00|44.4|44.12|44.4|44.12|44.41|44.13|44.39|44.11|7
1737501610000|2025-01-21 23:20:10|44.39|44.11|44.35|44.07|44.39|44.11|44.35|44.07|4
1737501620000|2025-01-21 23:20:20|44.36|44.08|44.34|44.06|44.37|44.09|44.34|44.06|9
1737501630000|2025-01-21 23:20:30|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|2
1737501640000|2025-01-21 23:20:40|44.33|44.05|44.3|44.02|44.33|44.05|44.3|44.02|3
1737501650000|2025-01-21 23:20:50|44.29|44.01|44.29|44.01|44.29|44.01|44.29|44.01|1
1737501660000|2025-01-21 23:21:00|44.28|44|44.26|43.98|44.28|44|44.26|43.98|9
1737501670000|2025-01-21 23:21:10|44.25|43.97|44.24|43.96|44.26|43.98|44.24|43.96|4
1737501680000|2025-01-21 23:21:20|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|2
1737501690000|2025-01-21 23:21:30|44.23|43.95|44.24|43.96|44.24|43.96|44.23|43.95|2
1737501700000|2025-01-21 23:21:40|44.25|43.97|44.27|43.99|44.27|43.99|44.25|43.97|3
1737501710000|2025-01-21 23:21:50|44.26|43.98|44.25|43.97|44.26|43.98|44.25|43.97|2
1737501720000|2025-01-21 23:22:00|44.26|43.98|44.23|43.95|44.26|43.98|44.22|43.94|6
1737501730000|2025-01-21 23:22:10|44.22|43.94|44.2|43.92|44.22|43.94|44.2|43.92|3
1737501740000|2025-01-21 23:22:20|44.21|43.93|44.21|43.93|44.22|43.94|44.2|43.92|9
1737501750000|2025-01-21 23:22:30|44.2|43.92|44.2|43.92|44.2|43.92|44.19|43.91|3
1737501760000|2025-01-21 23:22:40|44.19|43.91|44.18|43.9|44.19|43.91|44.18|43.9|2
1737501770000|2025-01-21 23:22:50|44.19|43.91|44.2|43.92|44.2|43.92|44.18|43.9|4
1737501780000|2025-01-21 23:23:00|44.19|43.91|44.16|43.88|44.19|43.91|44.16|43.88|6
1737501790000|2025-01-21 23:23:10|44.17|43.89|44.18|43.9|44.18|43.9|44.16|43.88|6
1737501800000|2025-01-21 23:23:20|44.17|43.89|44.19|43.91|44.19|43.91|44.17|43.89|3
1737501810000|2025-01-21 23:23:30|44.2|43.92|44.22|43.94|44.22|43.94|44.2|43.92|3
1737501820000|2025-01-21 23:23:40|44.23|43.95|44.21|43.93|44.24|43.96|44.21|43.93|5
1737501830000|2025-01-21 23:23:50|44.2|43.92|44.17|43.89|44.21|43.93|44.17|43.89|6
1737501840000|2025-01-21 23:24:00|44.18|43.9|44.19|43.91|44.19|43.91|44.18|43.9|2
1737501850000|2025-01-21 23:24:10|44.18|43.9|44.19|43.91|44.19|43.91|44.18|43.9|2
1737501860000|2025-01-21 23:24:20|44.18|43.9|44.19|43.91|44.19|43.91|44.18|43.9|2
1737501870000|2025-01-21 23:24:30|44.18|43.9|44.16|43.88|44.18|43.9|44.16|43.88|3
1737501880000|2025-01-21 23:24:40|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737501890000|2025-01-21 23:24:50|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737501900000|2025-01-21 23:25:00|44.17|43.89|44.16|43.88|44.17|43.89|44.16|43.88|2
1737501910000|2025-01-21 23:25:10|44.17|43.89|44.16|43.88|44.17|43.89|44.16|43.88|2
1737501920000|2025-01-21 23:25:20|44.15|43.87|44.19|43.91|44.19|43.91|44.15|43.87|5
1737501930000|2025-01-21 23:25:30|44.2|43.92|44.19|43.91|44.2|43.92|44.19|43.91|4
1737501950000|2025-01-21 23:25:50|44.18|43.9|44.19|43.91|44.19|43.91|44.18|43.9|2
1737501960000|2025-01-21 23:26:00|44.2|43.92|44.19|43.91|44.2|43.92|44.19|43.91|2
1737501990000|2025-01-21 23:26:30|44.2|43.92|44.2|43.92|44.2|43.92|44.2|43.92|1
1737502000000|2025-01-21 23:26:40|44.21|43.93|44.22|43.94|44.24|43.96|44.21|43.93|6
1737502010000|2025-01-21 23:26:50|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737502020000|2025-01-21 23:27:00|44.2|43.92|44.2|43.92|44.2|43.92|44.19|43.91|3
1737502030000|2025-01-21 23:27:10|44.21|43.93|44.21|43.93|44.22|43.94|44.2|43.92|5
1737502040000|2025-01-21 23:27:20|44.2|43.92|44.2|43.92|44.2|43.92|44.2|43.92|1
1737502050000|2025-01-21 23:27:30|44.21|43.93|44.24|43.96|44.24|43.96|44.21|43.93|4
1737502060000|2025-01-21 23:27:40|44.25|43.97|44.24|43.96|44.25|43.97|44.23|43.95|4
1737502070000|2025-01-21 23:27:50|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|2
1737502080000|2025-01-21 23:28:00|44.21|43.93|44.2|43.92|44.21|43.93|44.19|43.91|3
1737502090000|2025-01-21 23:28:10|44.21|43.93|44.21|43.93|44.22|43.94|44.21|43.93|3
1737502110000|2025-01-21 23:28:30|44.2|43.92|44.2|43.92|44.21|43.93|44.2|43.92|3
1737502130000|2025-01-21 23:28:50|44.19|43.91|44.19|43.91|44.2|43.92|44.19|43.91|5
1737502140000|2025-01-21 23:29:00|44.18|43.9|44.15|43.87|44.18|43.9|44.14|43.86|6
1737502150000|2025-01-21 23:29:10|44.14|43.86|44.15|43.87|44.16|43.88|44.14|43.86|6
1737502170000|2025-01-21 23:29:30|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|3
1737502190000|2025-01-21 23:29:50|44.17|43.89|44.18|43.9|44.18|43.9|44.17|43.89|2
1737502200000|2025-01-21 23:30:00|44.19|43.91|44.19|43.91|44.21|43.93|44.19|43.91|7
1737502210000|2025-01-21 23:30:10|44.2|43.92|44.26|43.98|44.26|43.98|44.2|43.92|6
1737502220000|2025-01-21 23:30:20|44.25|43.97|44.24|43.96|44.25|43.97|44.23|43.95|4
1737502230000|2025-01-21 23:30:30|44.25|43.97|44.29|44.01|44.29|44.01|44.25|43.97|5
1737502240000|2025-01-21 23:30:40|44.28|44|44.29|44.01|44.31|44.03|44.28|44|10
1737502250000|2025-01-21 23:30:50|44.28|44|44.27|43.99|44.28|44|44.27|43.99|2
1737502260000|2025-01-21 23:31:00|44.26|43.98|44.25|43.97|44.26|43.98|44.24|43.96|3
1737502270000|2025-01-21 23:31:10|44.26|43.98|44.25|43.97|44.26|43.98|44.25|43.97|2
1737502280000|2025-01-21 23:31:20|44.23|43.95|44.24|43.96|44.24|43.96|44.22|43.94|4
1737502290000|2025-01-21 23:31:30|44.22|43.94|44.24|43.96|44.24|43.96|44.22|43.94|3
1737502300000|2025-01-21 23:31:40|44.25|43.97|44.28|44|44.28|44|44.25|43.97|4
1737502310000|2025-01-21 23:31:50|44.3|44.02|44.31|44.03|44.31|44.03|44.3|44.02|2
1737502320000|2025-01-21 23:32:00|44.3|44.02|44.32|44.04|44.32|44.04|44.29|44.01|4
1737502330000|2025-01-21 23:32:10|44.33|44.05|44.33|44.05|44.33|44.05|44.33|44.05|1
1737502340000|2025-01-21 23:32:20|44.32|44.04|44.32|44.04|44.32|44.04|44.31|44.03|3
1737502350000|2025-01-21 23:32:30|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|2
1737502360000|2025-01-21 23:32:40|44.31|44.03|44.3|44.02|44.31|44.03|44.3|44.02|2
1737502370000|2025-01-21 23:32:50|44.31|44.03|44.33|44.05|44.33|44.05|44.31|44.03|3
1737502380000|2025-01-21 23:33:00|44.34|44.06|44.34|44.06|44.34|44.06|44.33|44.05|3
1737502390000|2025-01-21 23:33:10|44.33|44.05|44.31|44.03|44.33|44.05|44.29|44.01|5
1737502400000|2025-01-21 23:33:20|44.32|44.04|44.33|44.05|44.33|44.05|44.32|44.04|2
1737502410000|2025-01-21 23:33:30|44.32|44.04|44.29|44.01|44.33|44.05|44.29|44.01|5
1737502420000|2025-01-21 23:33:40|44.28|44|44.28|44|44.28|44|44.28|44|1
1737502430000|2025-01-21 23:33:50|44.29|44.01|44.28|44|44.29|44.01|44.28|44|4
1737502440000|2025-01-21 23:34:00|44.29|44.01|44.26|43.98|44.29|44.01|44.25|43.97|10
1737502450000|2025-01-21 23:34:10|44.27|43.99|44.28|44|44.29|44.01|44.27|43.99|8
1737502460000|2025-01-21 23:34:20|44.29|44.01|44.27|43.99|44.29|44.01|44.26|43.98|4
1737502470000|2025-01-21 23:34:30|44.26|43.98|44.23|43.95|44.26|43.98|44.23|43.95|4
1737502480000|2025-01-21 23:34:40|44.22|43.94|44.21|43.93|44.22|43.94|44.2|43.92|6
1737502490000|2025-01-21 23:34:50|44.22|43.94|44.2|43.92|44.22|43.94|44.2|43.92|5
1737502500000|2025-01-21 23:35:00|44.21|43.93|44.21|43.93|44.24|43.96|44.21|43.93|9
1737502510000|2025-01-21 23:35:10|44.2|43.92|44.2|43.92|44.2|43.92|44.18|43.9|7
1737502520000|2025-01-21 23:35:20|44.21|43.93|44.23|43.95|44.23|43.95|44.21|43.93|3
1737502530000|2025-01-21 23:35:30|44.24|43.96|44.24|43.96|44.24|43.96|44.23|43.95|3
1737502540000|2025-01-21 23:35:40|44.25|43.97|44.3|44.02|44.3|44.02|44.25|43.97|5
1737502550000|2025-01-21 23:35:50|44.31|44.03|44.32|44.04|44.33|44.05|44.31|44.03|4
1737502560000|2025-01-21 23:36:00|44.33|44.05|44.3|44.02|44.33|44.05|44.3|44.02|6
1737502570000|2025-01-21 23:36:10|44.29|44.01|44.3|44.02|44.32|44.04|44.29|44.01|9
1737502580000|2025-01-21 23:36:20|44.31|44.03|44.31|44.03|44.32|44.04|44.31|44.03|3
1737502590000|2025-01-21 23:36:30|44.3|44.02|44.26|43.98|44.3|44.02|44.26|43.98|5
1737502600000|2025-01-21 23:36:40|44.27|43.99|44.24|43.96|44.27|43.99|44.24|43.96|4
1737502610000|2025-01-21 23:36:50|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737502620000|2025-01-21 23:37:00|44.26|43.98|44.28|44|44.28|44|44.26|43.98|3
1737502630000|2025-01-21 23:37:10|44.27|43.99|44.26|43.98|44.28|44|44.26|43.98|6
1737502640000|2025-01-21 23:37:20|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737502650000|2025-01-21 23:37:30|44.26|43.98|44.21|43.93|44.26|43.98|44.21|43.93|4
1737502660000|2025-01-21 23:37:40|44.22|43.94|44.23|43.95|44.23|43.95|44.22|43.94|2
1737502670000|2025-01-21 23:37:50|44.24|43.96|44.24|43.96|44.24|43.96|44.23|43.95|3
1737502680000|2025-01-21 23:38:00|44.23|43.95|44.23|43.95|44.23|43.95|44.21|43.93|5
1737502690000|2025-01-21 23:38:10|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737502700000|2025-01-21 23:38:20|44.21|43.93|44.21|43.93|44.22|43.94|44.21|43.93|3
1737502710000|2025-01-21 23:38:30|44.22|43.94|44.2|43.92|44.22|43.94|44.2|43.92|3
1737502720000|2025-01-21 23:38:40|44.19|43.91|44.19|43.91|44.19|43.91|44.19|43.91|1
1737502730000|2025-01-21 23:38:50|44.2|43.92|44.2|43.92|44.2|43.92|44.2|43.92|1
1737502740000|2025-01-21 23:39:00|44.19|43.91|44.19|43.91|44.19|43.91|44.19|43.91|1
1737502760000|2025-01-21 23:39:20|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737502770000|2025-01-21 23:39:30|44.23|43.95|44.22|43.94|44.24|43.96|44.22|43.94|7
1737502780000|2025-01-21 23:39:40|44.23|43.95|44.27|43.99|44.27|43.99|44.22|43.94|6
1737502790000|2025-01-21 23:39:50|44.28|44|44.27|43.99|44.28|44|44.27|43.99|2
1737502800000|2025-01-21 23:40:00|44.28|44|44.26|43.98|44.28|44|44.26|43.98|5
1737502810000|2025-01-21 23:40:10|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737502820000|2025-01-21 23:40:20|44.26|43.98|44.26|43.98|44.27|43.99|44.26|43.98|3
1737502830000|2025-01-21 23:40:30|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737502840000|2025-01-21 23:40:40|44.24|43.96|44.22|43.94|44.24|43.96|44.22|43.94|3
1737502860000|2025-01-21 23:41:00|44.23|43.95|44.29|44.01|44.29|44.01|44.23|43.95|7
1737502870000|2025-01-21 23:41:10|44.3|44.02|44.31|44.03|44.31|44.03|44.3|44.02|4
1737502890000|2025-01-21 23:41:30|44.32|44.04|44.33|44.05|44.33|44.05|44.32|44.04|2
1737502900000|2025-01-21 23:41:40|44.32|44.04|44.36|44.08|44.37|44.09|44.32|44.04|6
1737502910000|2025-01-21 23:41:50|44.37|44.09|44.37|44.09|44.37|44.09|44.36|44.08|3
1737502920000|2025-01-21 23:42:00|44.38|44.1|44.37|44.09|44.39|44.11|44.36|44.08|8
1737502930000|2025-01-21 23:42:10|44.36|44.08|44.34|44.06|44.36|44.08|44.34|44.06|3
1737502940000|2025-01-21 23:42:20|44.35|44.07|44.36|44.08|44.36|44.08|44.35|44.07|2
1737502950000|2025-01-21 23:42:30|44.37|44.09|44.38|44.1|44.38|44.1|44.36|44.08|4
1737502960000|2025-01-21 23:42:40|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|2
1737502970000|2025-01-21 23:42:50|44.41|44.13|44.39|44.11|44.41|44.13|44.39|44.11|3
1737502980000|2025-01-21 23:43:00|44.4|44.12|44.4|44.12|44.4|44.12|44.4|44.12|1
1737502990000|2025-01-21 23:43:10|44.41|44.13|44.37|44.09|44.41|44.13|44.37|44.09|5
1737503000000|2025-01-21 23:43:20|44.36|44.08|44.35|44.07|44.36|44.08|44.35|44.07|6
1737503010000|2025-01-21 23:43:30|44.36|44.08|44.36|44.08|44.36|44.08|44.36|44.08|1
1737503020000|2025-01-21 23:43:40|44.37|44.09|44.38|44.1|44.38|44.1|44.37|44.09|10
1737503060000|2025-01-21 23:44:20|44.37|44.09|44.36|44.08|44.37|44.09|44.36|44.08|2
1737503070000|2025-01-21 23:44:30|44.35|44.07|44.37|44.09|44.37|44.09|44.35|44.07|3
1737503080000|2025-01-21 23:44:40|44.36|44.08|44.35|44.07|44.37|44.09|44.35|44.07|4
1737503090000|2025-01-21 23:44:50|44.36|44.08|44.36|44.08|44.37|44.09|44.36|44.08|3
1737503100000|2025-01-21 23:45:00|44.37|44.09|44.36|44.08|44.37|44.09|44.35|44.07|4
1737503110000|2025-01-21 23:45:10|44.37|44.09|44.33|44.05|44.37|44.09|44.33|44.05|5
1737503120000|2025-01-21 23:45:20|44.32|44.04|44.33|44.05|44.35|44.07|44.32|44.04|6
1737503130000|2025-01-21 23:45:30|44.34|44.06|44.34|44.06|44.34|44.06|44.34|44.06|1
1737503140000|2025-01-21 23:45:40|44.35|44.07|44.35|44.07|44.35|44.07|44.35|44.07|1
1737503160000|2025-01-21 23:46:00|44.36|44.08|44.37|44.09|44.37|44.09|44.36|44.08|2
1737503170000|2025-01-21 23:46:10|44.38|44.1|44.39|44.11|44.39|44.11|44.38|44.1|2
1737503180000|2025-01-21 23:46:20|44.4|44.12|44.43|44.15|44.43|44.15|44.4|44.12|4
1737503190000|2025-01-21 23:46:30|44.44|44.16|44.44|44.16|44.44|44.16|44.44|44.16|1
1737503200000|2025-01-21 23:46:40|44.45|44.17|44.46|44.18|44.47|44.19|44.45|44.17|4
1737503210000|2025-01-21 23:46:50|44.45|44.17|44.43|44.15|44.45|44.17|44.43|44.15|3
1737503220000|2025-01-21 23:47:00|44.44|44.16|44.42|44.14|44.44|44.16|44.42|44.14|3
1737503230000|2025-01-21 23:47:10|44.41|44.13|44.45|44.17|44.45|44.17|44.41|44.13|4
1737503260000|2025-01-21 23:47:40|44.44|44.16|44.45|44.17|44.45|44.17|44.44|44.16|2
1737503270000|2025-01-21 23:47:50|44.46|44.18|44.44|44.16|44.46|44.18|44.44|44.16|3
1737503280000|2025-01-21 23:48:00|44.43|44.15|44.41|44.13|44.43|44.15|44.41|44.13|9
1737503290000|2025-01-21 23:48:10|44.4|44.12|44.42|44.14|44.42|44.14|44.4|44.12|3
1737503300000|2025-01-21 23:48:20|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|2
1737503310000|2025-01-21 23:48:30|44.39|44.11|44.35|44.07|44.39|44.11|44.35|44.07|5
1737503320000|2025-01-21 23:48:40|44.36|44.08|44.36|44.08|44.36|44.08|44.36|44.08|1
1737503330000|2025-01-21 23:48:50|44.37|44.09|44.38|44.1|44.38|44.1|44.37|44.09|6
1737503340000|2025-01-21 23:49:00|44.37|44.09|44.39|44.11|44.39|44.11|44.37|44.09|3
1737503350000|2025-01-21 23:49:10|44.4|44.12|44.42|44.14|44.42|44.14|44.4|44.12|3
1737503360000|2025-01-21 23:49:20|44.43|44.15|44.42|44.14|44.43|44.15|44.42|44.14|2
1737503370000|2025-01-21 23:49:30|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|2
1737503380000|2025-01-21 23:49:40|44.39|44.11|44.43|44.15|44.43|44.15|44.39|44.11|5
1737503390000|2025-01-21 23:49:50|44.42|44.14|44.42|44.14|44.42|44.14|44.42|44.14|1
1737503400000|2025-01-21 23:50:00|44.43|44.15|44.42|44.14|44.45|44.17|44.42|44.14|8
1737503410000|2025-01-21 23:50:10|44.41|44.13|44.4|44.12|44.41|44.13|44.38|44.1|6
1737503420000|2025-01-21 23:50:20|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|2
1737503430000|2025-01-21 23:50:30|44.39|44.11|44.39|44.11|44.4|44.12|44.39|44.11|5
1737503440000|2025-01-21 23:50:40|44.41|44.13|44.41|44.13|44.41|44.13|44.41|44.13|1
1737503450000|2025-01-21 23:50:50|44.42|44.14|44.4|44.12|44.42|44.14|44.4|44.12|5
1737503460000|2025-01-21 23:51:00|44.41|44.13|44.43|44.15|44.43|44.15|44.41|44.13|4
1737503470000|2025-01-21 23:51:10|44.42|44.14|44.41|44.13|44.43|44.15|44.41|44.13|4
1737503480000|2025-01-21 23:51:20|44.4|44.12|44.38|44.1|44.41|44.13|44.38|44.1|5
1737503490000|2025-01-21 23:51:30|44.39|44.11|44.38|44.1|44.39|44.11|44.38|44.1|4
1737503500000|2025-01-21 23:51:40|44.37|44.09|44.33|44.05|44.37|44.09|44.33|44.05|5
1737503510000|2025-01-21 23:51:50|44.32|44.04|44.31|44.03|44.32|44.04|44.3|44.02|6
1737503520000|2025-01-21 23:52:00|44.3|44.02|44.31|44.03|44.31|44.03|44.28|44|10
1737503530000|2025-01-21 23:52:10|44.32|44.04|44.31|44.03|44.33|44.05|44.31|44.03|6
1737503540000|2025-01-21 23:52:20|44.32|44.04|44.3|44.02|44.33|44.05|44.3|44.02|5
1737503550000|2025-01-21 23:52:30|44.31|44.03|44.28|44|44.31|44.03|44.28|44|4
1737503560000|2025-01-21 23:52:40|44.29|44.01|44.29|44.01|44.29|44.01|44.29|44.01|1
1737503570000|2025-01-21 23:52:50|44.3|44.02|44.32|44.04|44.33|44.05|44.3|44.02|8
1737503580000|2025-01-21 23:53:00|44.31|44.03|44.33|44.05|44.33|44.05|44.31|44.03|3
1737503590000|2025-01-21 23:53:10|44.32|44.04|44.32|44.04|44.32|44.04|44.32|44.04|1
1737503600000|2025-01-21 23:53:20|44.31|44.03|44.33|44.05|44.33|44.05|44.31|44.03|3
1737503610000|2025-01-21 23:53:30|44.32|44.04|44.33|44.05|44.33|44.05|44.32|44.04|10
1737503620000|2025-01-21 23:53:40|44.32|44.04|44.33|44.05|44.33|44.05|44.31|44.03|4
1737503630000|2025-01-21 23:53:50|44.34|44.06|44.33|44.05|44.34|44.06|44.33|44.05|6
1737503640000|2025-01-21 23:54:00|44.32|44.04|44.3|44.02|44.33|44.05|44.3|44.02|9
1737503650000|2025-01-21 23:54:10|44.31|44.03|44.31|44.03|44.31|44.03|44.3|44.02|15
1737503660000|2025-01-21 23:54:20|44.3|44.02|44.29|44.01|44.31|44.03|44.29|44.01|6
1737503670000|2025-01-21 23:54:30|44.3|44.02|44.31|44.03|44.31|44.03|44.29|44.01|6
1737503680000|2025-01-21 23:54:40|44.3|44.02|44.28|44|44.3|44.02|44.28|44|3
1737503690000|2025-01-21 23:54:50|44.29|44.01|44.31|44.03|44.31|44.03|44.29|44.01|3
1737503700000|2025-01-21 23:55:00|44.3|44.02|44.32|44.04|44.32|44.04|44.28|44|9
1737503710000|2025-01-21 23:55:10|44.31|44.03|44.28|44|44.31|44.03|44.28|44|4
1737503720000|2025-01-21 23:55:20|44.29|44.01|44.29|44.01|44.29|44.01|44.29|44.01|1
1737503740000|2025-01-21 23:55:40|44.3|44.02|44.3|44.02|44.3|44.02|44.3|44.02|1
1737503750000|2025-01-21 23:55:50|44.29|44.01|44.29|44.01|44.3|44.02|44.29|44.01|3
1737503760000|2025-01-21 23:56:00|44.3|44.02|44.3|44.02|44.31|44.03|44.29|44.01|9
1737503770000|2025-01-21 23:56:10|44.29|44.01|44.3|44.02|44.31|44.03|44.29|44.01|4
1737503780000|2025-01-21 23:56:20|44.29|44.01|44.3|44.02|44.3|44.02|44.29|44.01|6
1737503790000|2025-01-21 23:56:30|44.29|44.01|44.29|44.01|44.3|44.02|44.29|44.01|5
1737503810000|2025-01-21 23:56:50|44.28|44|44.29|44.01|44.29|44.01|44.28|44|2
1737503830000|2025-01-21 23:57:10|44.3|44.02|44.3|44.02|44.3|44.02|44.3|44.02|1
1737503840000|2025-01-21 23:57:20|44.31|44.03|44.29|44.01|44.31|44.03|44.29|44.01|3
1737503850000|2025-01-21 23:57:30|44.3|44.02|44.3|44.02|44.3|44.02|44.29|44.01|3
1737503870000|2025-01-21 23:57:50|44.29|44.01|44.3|44.02|44.3|44.02|44.29|44.01|2
1737503880000|2025-01-21 23:58:00|44.31|44.03|44.31|44.03|44.31|44.03|44.3|44.02|3
1737503890000|2025-01-21 23:58:10|44.33|44.05|44.34|44.06|44.35|44.07|44.33|44.05|6
1737503910000|2025-01-21 23:58:30|44.35|44.07|44.35|44.07|44.35|44.07|44.34|44.06|3
1737503920000|2025-01-21 23:58:40|44.36|44.08|44.35|44.07|44.36|44.08|44.35|44.07|2
1737503940000|2025-01-21 23:59:00|44.36|44.08|44.35|44.07|44.36|44.08|44.34|44.06|4
1737503950000|2025-01-21 23:59:10|44.34|44.06|44.35|44.07|44.35|44.07|44.34|44.06|4
1737503960000|2025-01-21 23:59:20|44.34|44.06|44.36|44.08|44.36|44.08|44.34|44.06|3
1737503970000|2025-01-21 23:59:30|44.35|44.07|44.35|44.07|44.35|44.07|44.35|44.07|1
1737503980000|2025-01-21 23:59:40|44.39|44.11|44.39|44.11|44.39|44.11|44.38|44.1|3
1737503990000|2025-01-21 23:59:50|44.38|44.1|44.39|44.11|44.39|44.11|44.38|44.1|4
1737504000000|2025-01-22 00:00:00|44.38|44.1|44.4|44.12|44.4|44.12|44.38|44.1|11
1737504010000|2025-01-22 00:00:10|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|4
1737504030000|2025-01-22 00:00:30|44.36|44.08|44.33|44.05|44.36|44.08|44.31|44.03|4
1737504040000|2025-01-22 00:00:40|44.32|44.04|44.29|44.01|44.33|44.05|44.29|44.01|10
1737504050000|2025-01-22 00:00:50|44.28|44|44.25|43.97|44.28|44|44.25|43.97|8
1737504060000|2025-01-22 00:01:00|44.24|43.96|44.23|43.95|44.25|43.97|44.23|43.95|6
1737504070000|2025-01-22 00:01:10|44.22|43.94|44.29|44.01|44.29|44.01|44.22|43.94|6
1737504080000|2025-01-22 00:01:20|44.28|44|44.27|43.99|44.28|44|44.27|43.99|10
1737504090000|2025-01-22 00:01:30|44.28|44|44.31|44.03|44.31|44.03|44.28|44|4
1737504100000|2025-01-22 00:01:40|44.3|44.02|44.33|44.05|44.33|44.05|44.3|44.02|4
1737504110000|2025-01-22 00:01:50|44.34|44.06|44.36|44.08|44.36|44.08|44.34|44.06|3
1737504120000|2025-01-22 00:02:00|44.35|44.07|44.33|44.05|44.35|44.07|44.32|44.04|7
1737504130000|2025-01-22 00:02:10|44.34|44.06|44.35|44.07|44.36|44.08|44.32|44.04|9
1737504140000|2025-01-22 00:02:20|44.34|44.06|44.38|44.1|44.38|44.1|44.33|44.05|5
1737504150000|2025-01-22 00:02:30|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|2
1737504160000|2025-01-22 00:02:40|44.39|44.11|44.35|44.07|44.39|44.11|44.35|44.07|5
1737504170000|2025-01-22 00:02:50|44.34|44.06|44.34|44.06|44.34|44.06|44.3|44.02|7
1737504180000|2025-01-22 00:03:00|44.35|44.07|44.4|44.12|44.4|44.12|44.35|44.07|8
1737504190000|2025-01-22 00:03:10|44.41|44.13|44.43|44.15|44.43|44.15|44.41|44.13|3
1737504200000|2025-01-22 00:03:20|44.44|44.16|44.42|44.14|44.45|44.17|44.42|44.14|9
1737504210000|2025-01-22 00:03:30|44.41|44.13|44.38|44.1|44.41|44.13|44.38|44.1|3
1737504220000|2025-01-22 00:03:40|44.41|44.13|44.42|44.14|44.44|44.16|44.41|44.13|3
1737504230000|2025-01-22 00:03:50|44.43|44.15|44.43|44.15|44.43|44.15|44.42|44.14|5
1737504240000|2025-01-22 00:04:00|44.42|44.14|44.38|44.1|44.42|44.14|44.38|44.1|7
1737504250000|2025-01-22 00:04:10|44.37|44.09|44.39|44.11|44.39|44.11|44.36|44.08|4
1737504270000|2025-01-22 00:04:30|44.38|44.1|44.34|44.06|44.38|44.1|44.34|44.06|5
1737504280000|2025-01-22 00:04:40|44.33|44.05|44.33|44.05|44.33|44.05|44.33|44.05|1
1737504290000|2025-01-22 00:04:50|44.34|44.06|44.36|44.08|44.36|44.08|44.34|44.06|3
1737504300000|2025-01-22 00:05:00|44.35|44.07|44.4|44.12|44.41|44.13|44.35|44.07|6
1737504310000|2025-01-22 00:05:10|44.39|44.11|44.36|44.08|44.39|44.11|44.36|44.08|4
1737504320000|2025-01-22 00:05:20|44.35|44.07|44.33|44.05|44.35|44.07|44.33|44.05|3
1737504330000|2025-01-22 00:05:30|44.34|44.06|44.36|44.08|44.36|44.08|44.34|44.06|5
1737504340000|2025-01-22 00:05:40|44.35|44.07|44.37|44.09|44.37|44.09|44.34|44.06|5
1737504350000|2025-01-22 00:05:50|44.38|44.1|44.37|44.09|44.38|44.1|44.37|44.09|2
1737504360000|2025-01-22 00:06:00|44.36|44.08|44.33|44.05|44.36|44.08|44.33|44.05|4
1737504370000|2025-01-22 00:06:10|44.34|44.06|44.36|44.08|44.36|44.08|44.33|44.05|4
1737504380000|2025-01-22 00:06:20|44.35|44.07|44.33|44.05|44.35|44.07|44.33|44.05|3
1737504390000|2025-01-22 00:06:30|44.32|44.04|44.31|44.03|44.32|44.04|44.31|44.03|2
1737504400000|2025-01-22 00:06:40|44.3|44.02|44.28|44|44.3|44.02|44.28|44|3
1737504410000|2025-01-22 00:06:50|44.29|44.01|44.27|43.99|44.29|44.01|44.27|43.99|3
1737504420000|2025-01-22 00:07:00|44.28|44|44.33|44.05|44.33|44.05|44.28|44|4
1737504430000|2025-01-22 00:07:10|44.32|44.04|44.29|44.01|44.32|44.04|44.29|44.01|4
1737504440000|2025-01-22 00:07:20|44.28|44|44.28|44|44.29|44.01|44.27|43.99|5
1737504450000|2025-01-22 00:07:30|44.27|43.99|44.26|43.98|44.27|43.99|44.26|43.98|2
1737504460000|2025-01-22 00:07:40|44.25|43.97|44.26|43.98|44.26|43.98|44.25|43.97|2
1737504470000|2025-01-22 00:07:50|44.27|43.99|44.27|43.99|44.27|43.99|44.27|43.99|1
1737504480000|2025-01-22 00:08:00|44.26|43.98|44.24|43.96|44.26|43.98|44.24|43.96|3
1737504490000|2025-01-22 00:08:10|44.25|43.97|44.26|43.98|44.27|43.99|44.25|43.97|4
1737504500000|2025-01-22 00:08:20|44.25|43.97|44.23|43.95|44.25|43.97|44.23|43.95|3
1737504510000|2025-01-22 00:08:30|44.22|43.94|44.19|43.91|44.23|43.95|44.19|43.91|6
1737504520000|2025-01-22 00:08:40|44.2|43.92|44.2|43.92|44.22|43.94|44.2|43.92|7
1737504530000|2025-01-22 00:08:50|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|4
1737504540000|2025-01-22 00:09:00|44.19|43.91|44.19|43.91|44.21|43.93|44.19|43.91|7
1737504550000|2025-01-22 00:09:10|44.18|43.9|44.17|43.89|44.18|43.9|44.16|43.88|4
1737504560000|2025-01-22 00:09:20|44.18|43.9|44.24|43.96|44.24|43.96|44.18|43.9|7
1737504570000|2025-01-22 00:09:30|44.25|43.97|44.24|43.96|44.25|43.97|44.24|43.96|4
1737504580000|2025-01-22 00:09:40|44.23|43.95|44.26|43.98|44.26|43.98|44.22|43.94|8
1737504590000|2025-01-22 00:09:50|44.27|43.99|44.27|43.99|44.28|44|44.26|43.98|5
1737504600000|2025-01-22 00:10:00|44.26|43.98|44.26|43.98|44.26|43.98|44.25|43.97|3
1737504610000|2025-01-22 00:10:10|44.28|44|44.3|44.02|44.32|44.04|44.28|44|7
1737504620000|2025-01-22 00:10:20|44.29|44.01|44.3|44.02|44.3|44.02|44.28|44|4
1737504630000|2025-01-22 00:10:30|44.32|44.04|44.33|44.05|44.34|44.06|44.32|44.04|6
1737504640000|2025-01-22 00:10:40|44.34|44.06|44.37|44.09|44.37|44.09|44.34|44.06|3
1737504650000|2025-01-22 00:10:50|44.36|44.08|44.39|44.11|44.4|44.12|44.36|44.08|10
1737504660000|2025-01-22 00:11:00|44.38|44.1|44.41|44.13|44.41|44.13|44.38|44.1|8
1737504670000|2025-01-22 00:11:10|44.42|44.14|44.4|44.12|44.44|44.16|44.4|44.12|6
1737504680000|2025-01-22 00:11:20|44.41|44.13|44.41|44.13|44.42|44.14|44.41|44.13|3
1737504690000|2025-01-22 00:11:30|44.42|44.14|44.42|44.14|44.44|44.16|44.42|44.14|4
1737504700000|2025-01-22 00:11:40|44.41|44.13|44.42|44.14|44.42|44.14|44.4|44.12|4
1737504710000|2025-01-22 00:11:50|44.41|44.13|44.36|44.08|44.41|44.13|44.35|44.07|6
1737504730000|2025-01-22 00:12:10|44.37|44.09|44.38|44.1|44.38|44.1|44.37|44.09|2
1737504740000|2025-01-22 00:12:20|44.39|44.11|44.41|44.13|44.41|44.13|44.39|44.11|5
1737504750000|2025-01-22 00:12:30|44.4|44.12|44.39|44.11|44.41|44.13|44.39|44.11|8
1737504760000|2025-01-22 00:12:40|44.4|44.12|44.39|44.11|44.4|44.12|44.38|44.1|4
1737504770000|2025-01-22 00:12:50|44.38|44.1|44.42|44.14|44.42|44.14|44.38|44.1|7
1737504780000|2025-01-22 00:13:00|44.43|44.15|44.49|44.21|44.49|44.21|44.41|44.13|9
1737504790000|2025-01-22 00:13:10|44.5|44.22|44.5|44.22|44.5|44.22|44.5|44.22|1
1737504800000|2025-01-22 00:13:20|44.49|44.21|44.46|44.18|44.49|44.21|44.46|44.18|4
1737504810000|2025-01-22 00:13:30|44.45|44.17|44.45|44.17|44.45|44.17|44.44|44.16|7
1737504820000|2025-01-22 00:13:40|44.44|44.16|44.42|44.14|44.44|44.16|44.42|44.14|5
1737504830000|2025-01-22 00:13:50|44.41|44.13|44.41|44.13|44.41|44.13|44.4|44.12|3
1737504840000|2025-01-22 00:14:00|44.4|44.12|44.4|44.12|44.41|44.13|44.4|44.12|3
1737504850000|2025-01-22 00:14:10|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|4
1737504860000|2025-01-22 00:14:20|44.41|44.13|44.43|44.15|44.43|44.15|44.41|44.13|3
1737504870000|2025-01-22 00:14:30|44.44|44.16|44.45|44.17|44.46|44.18|44.44|44.16|4
1737504880000|2025-01-22 00:14:40|44.44|44.16|44.44|44.16|44.44|44.16|44.44|44.16|1
1737504890000|2025-01-22 00:14:50|44.43|44.15|44.41|44.13|44.43|44.15|44.41|44.13|3
1737504900000|2025-01-22 00:15:00|44.4|44.12|44.42|44.14|44.44|44.16|44.4|44.12|7
1737504910000|2025-01-22 00:15:10|44.41|44.13|44.42|44.14|44.43|44.15|44.41|44.13|6
1737504930000|2025-01-22 00:15:30|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|2
1737504940000|2025-01-22 00:15:40|44.41|44.13|44.4|44.12|44.42|44.14|44.4|44.12|8
1737504950000|2025-01-22 00:15:50|44.39|44.11|44.37|44.09|44.4|44.12|44.36|44.08|7
1737504960000|2025-01-22 00:16:00|44.36|44.08|44.3|44.02|44.36|44.08|44.29|44.01|12
1737504970000|2025-01-22 00:16:10|44.31|44.03|44.34|44.06|44.34|44.06|44.31|44.03|6
1737504980000|2025-01-22 00:16:20|44.35|44.07|44.35|44.07|44.35|44.07|44.35|44.07|1
1737504990000|2025-01-22 00:16:30|44.34|44.06|44.33|44.05|44.34|44.06|44.33|44.05|2
1737505000000|2025-01-22 00:16:40|44.32|44.04|44.32|44.04|44.33|44.05|44.3|44.02|7
1737505010000|2025-01-22 00:16:50|44.33|44.05|44.35|44.07|44.35|44.07|44.33|44.05|3
1737505020000|2025-01-22 00:17:00|44.34|44.06|44.39|44.11|44.39|44.11|44.34|44.06|8
1737505030000|2025-01-22 00:17:10|44.4|44.12|44.4|44.12|44.41|44.13|44.39|44.11|9
1737505040000|2025-01-22 00:17:20|44.39|44.11|44.4|44.12|44.41|44.13|44.39|44.11|12
1737505050000|2025-01-22 00:17:30|44.41|44.13|44.45|44.17|44.45|44.17|44.4|44.12|7
1737505060000|2025-01-22 00:17:40|44.46|44.18|44.43|44.15|44.46|44.18|44.42|44.14|10
1737505070000|2025-01-22 00:17:50|44.44|44.16|44.4|44.12|44.44|44.16|44.4|44.12|7
1737505080000|2025-01-22 00:18:00|44.39|44.11|44.36|44.08|44.39|44.11|44.35|44.07|14
1737505090000|2025-01-22 00:18:10|44.35|44.07|44.35|44.07|44.36|44.08|44.35|44.07|9
1737505100000|2025-01-22 00:18:20|44.36|44.08|44.39|44.11|44.39|44.11|44.36|44.08|4
1737505110000|2025-01-22 00:18:30|44.38|44.1|44.36|44.08|44.38|44.1|44.36|44.08|7
1737505120000|2025-01-22 00:18:40|44.37|44.09|44.38|44.1|44.39|44.11|44.36|44.08|12
1737505130000|2025-01-22 00:18:50|44.39|44.11|44.39|44.11|44.4|44.12|44.39|44.11|5
1737505140000|2025-01-22 00:19:00|44.38|44.1|44.37|44.09|44.38|44.1|44.36|44.08|4
1737505150000|2025-01-22 00:19:10|44.36|44.08|44.38|44.1|44.38|44.1|44.36|44.08|3
1737505160000|2025-01-22 00:19:20|44.39|44.11|44.36|44.08|44.39|44.11|44.36|44.08|4
1737505170000|2025-01-22 00:19:30|44.35|44.07|44.34|44.06|44.36|44.08|44.33|44.05|8
1737505180000|2025-01-22 00:19:40|44.35|44.07|44.38|44.1|44.38|44.1|44.35|44.07|4
1737505190000|2025-01-22 00:19:50|44.37|44.09|44.36|44.08|44.38|44.1|44.36|44.08|4
1737505200000|2025-01-22 00:20:00|44.35|44.07|44.37|44.09|44.37|44.09|44.35|44.07|9
1737505210000|2025-01-22 00:20:10|44.38|44.1|44.35|44.07|44.38|44.1|44.34|44.06|12
1737505220000|2025-01-22 00:20:20|44.36|44.08|44.37|44.09|44.37|44.09|44.36|44.08|2
1737505230000|2025-01-22 00:20:30|44.38|44.1|44.38|44.1|44.39|44.11|44.38|44.1|3
1737505250000|2025-01-22 00:20:50|44.37|44.09|44.34|44.06|44.37|44.09|44.34|44.06|2
1737505260000|2025-01-22 00:21:00|44.33|44.05|44.29|44.01|44.33|44.05|44.29|44.01|5
1737505270000|2025-01-22 00:21:10|44.28|44|44.27|43.99|44.29|44.01|44.27|43.99|4
1737505280000|2025-01-22 00:21:20|44.26|43.98|44.27|43.99|44.27|43.99|44.26|43.98|2
1737505290000|2025-01-22 00:21:30|44.26|43.98|44.3|44.02|44.3|44.02|44.26|43.98|5
1737505300000|2025-01-22 00:21:40|44.31|44.03|44.29|44.01|44.33|44.05|44.29|44.01|7
1737505310000|2025-01-22 00:21:50|44.28|44|44.28|44|44.29|44.01|44.28|44|7
1737505320000|2025-01-22 00:22:00|44.29|44.01|44.27|43.99|44.3|44.02|44.27|43.99|7
1737505330000|2025-01-22 00:22:10|44.26|43.98|44.27|43.99|44.28|44|44.26|43.98|6
1737505340000|2025-01-22 00:22:20|44.28|44|44.25|43.97|44.28|44|44.25|43.97|5
1737505350000|2025-01-22 00:22:30|44.26|43.98|44.27|43.99|44.28|44|44.26|43.98|3
1737505360000|2025-01-22 00:22:40|44.26|43.98|44.25|43.97|44.27|43.99|44.25|43.97|4
1737505370000|2025-01-22 00:22:50|44.24|43.96|44.23|43.95|44.24|43.96|44.23|43.95|6
1737505380000|2025-01-22 00:23:00|44.24|43.96|44.2|43.92|44.25|43.97|44.2|43.92|7
1737505390000|2025-01-22 00:23:10|44.21|43.93|44.23|43.95|44.23|43.95|44.21|43.93|5
1737505400000|2025-01-22 00:23:20|44.22|43.94|44.21|43.93|44.22|43.94|44.21|43.93|6
1737505410000|2025-01-22 00:23:30|44.2|43.92|44.26|43.98|44.26|43.98|44.2|43.92|7
1737505420000|2025-01-22 00:23:40|44.27|43.99|44.25|43.97|44.27|43.99|44.25|43.97|3
1737505430000|2025-01-22 00:23:50|44.26|43.98|44.25|43.97|44.27|43.99|44.25|43.97|4
1737505440000|2025-01-22 00:24:00|44.26|43.98|44.29|44.01|44.31|44.03|44.26|43.98|9
1737505450000|2025-01-22 00:24:10|44.3|44.02|44.27|43.99|44.3|44.02|44.27|43.99|8
1737505460000|2025-01-22 00:24:20|44.26|43.98|44.28|44|44.28|44|44.26|43.98|5
1737505470000|2025-01-22 00:24:30|44.27|43.99|44.29|44.01|44.29|44.01|44.27|43.99|5
1737505480000|2025-01-22 00:24:40|44.28|44|44.25|43.97|44.29|44.01|44.25|43.97|10
1737505490000|2025-01-22 00:24:50|44.26|43.98|44.26|43.98|44.27|43.99|44.26|43.98|5
1737505500000|2025-01-22 00:25:00|44.27|43.99|44.23|43.95|44.27|43.99|44.23|43.95|11
1737505510000|2025-01-22 00:25:10|44.22|43.94|44.23|43.95|44.23|43.95|44.21|43.93|10
1737505520000|2025-01-22 00:25:20|44.22|43.94|44.21|43.93|44.23|43.95|44.21|43.93|10
1737505530000|2025-01-22 00:25:30|44.22|43.94|44.25|43.97|44.25|43.97|44.21|43.93|6
1737505540000|2025-01-22 00:25:40|44.24|43.96|44.25|43.97|44.25|43.97|44.24|43.96|4
1737505550000|2025-01-22 00:25:50|44.24|43.96|44.26|43.98|44.26|43.98|44.24|43.96|3
1737505570000|2025-01-22 00:26:10|44.28|44|44.28|44|44.3|44.02|44.28|44|4
1737505580000|2025-01-22 00:26:20|44.29|44.01|44.29|44.01|44.29|44.01|44.28|44|5
1737505590000|2025-01-22 00:26:30|44.28|44|44.33|44.05|44.33|44.05|44.28|44|6
1737505600000|2025-01-22 00:26:40|44.32|44.04|44.32|44.04|44.33|44.05|44.32|44.04|5
1737505610000|2025-01-22 00:26:50|44.33|44.05|44.32|44.04|44.33|44.05|44.31|44.03|4
1737505620000|2025-01-22 00:27:00|44.31|44.03|44.32|44.04|44.33|44.05|44.31|44.03|10
1737505630000|2025-01-22 00:27:10|44.31|44.03|44.3|44.02|44.31|44.03|44.3|44.02|4
1737505640000|2025-01-22 00:27:20|44.31|44.03|44.33|44.05|44.33|44.05|44.31|44.03|13
1737505650000|2025-01-22 00:27:30|44.32|44.04|44.34|44.06|44.35|44.07|44.31|44.03|7
1737505660000|2025-01-22 00:27:40|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|4
1737505670000|2025-01-22 00:27:50|44.31|44.03|44.31|44.03|44.31|44.03|44.3|44.02|3
1737505680000|2025-01-22 00:28:00|44.3|44.02|44.28|44|44.3|44.02|44.27|43.99|9
1737505690000|2025-01-22 00:28:10|44.29|44.01|44.29|44.01|44.29|44.01|44.29|44.01|1
1737505700000|2025-01-22 00:28:20|44.3|44.02|44.31|44.03|44.31|44.03|44.3|44.02|2
1737505710000|2025-01-22 00:28:30|44.3|44.02|44.29|44.01|44.31|44.03|44.29|44.01|4
1737505720000|2025-01-22 00:28:40|44.28|44|44.25|43.97|44.28|44|44.25|43.97|8
1737505730000|2025-01-22 00:28:50|44.26|43.98|44.26|43.98|44.26|43.98|44.24|43.96|5
1737505740000|2025-01-22 00:29:00|44.25|43.97|44.27|43.99|44.27|43.99|44.25|43.97|3
1737505750000|2025-01-22 00:29:10|44.26|43.98|44.25|43.97|44.26|43.98|44.24|43.96|4
1737505760000|2025-01-22 00:29:20|44.26|43.98|44.27|43.99|44.27|43.99|44.26|43.98|2
1737505770000|2025-01-22 00:29:30|44.28|44|44.3|44.02|44.3|44.02|44.28|44|3
1737505780000|2025-01-22 00:29:40|44.31|44.03|44.34|44.06|44.34|44.06|44.31|44.03|6
1737505790000|2025-01-22 00:29:50|44.35|44.07|44.34|44.06|44.35|44.07|44.34|44.06|2
1737505800000|2025-01-22 00:30:00|44.35|44.07|44.42|44.14|44.42|44.14|44.35|44.07|10
1737505810000|2025-01-22 00:30:10|44.43|44.15|44.42|44.14|44.44|44.16|44.42|44.14|6
1737505820000|2025-01-22 00:30:20|44.41|44.13|44.39|44.11|44.42|44.14|44.38|44.1|6
1737505830000|2025-01-22 00:30:30|44.4|44.12|44.42|44.14|44.42|44.14|44.4|44.12|3
1737505840000|2025-01-22 00:30:40|44.43|44.15|44.41|44.13|44.43|44.15|44.4|44.12|7
1737505850000|2025-01-22 00:30:50|44.4|44.12|44.36|44.08|44.41|44.13|44.36|44.08|7
1737505860000|2025-01-22 00:31:00|44.35|44.07|44.33|44.05|44.35|44.07|44.33|44.05|3
1737505880000|2025-01-22 00:31:20|44.32|44.04|44.32|44.04|44.33|44.05|44.31|44.03|4
1737505890000|2025-01-22 00:31:30|44.33|44.05|44.34|44.06|44.35|44.07|44.33|44.05|4
1737505900000|2025-01-22 00:31:40|44.35|44.07|44.35|44.07|44.36|44.08|44.35|44.07|5
1737505910000|2025-01-22 00:31:50|44.34|44.06|44.32|44.04|44.34|44.06|44.32|44.04|3
1737505920000|2025-01-22 00:32:00|44.33|44.05|44.31|44.03|44.34|44.06|44.31|44.03|9
1737505930000|2025-01-22 00:32:10|44.32|44.04|44.34|44.06|44.35|44.07|44.32|44.04|5
1737505940000|2025-01-22 00:32:20|44.33|44.05|44.34|44.06|44.34|44.06|44.33|44.05|2
1737505950000|2025-01-22 00:32:30|44.35|44.07|44.32|44.04|44.35|44.07|44.32|44.04|8
1737505960000|2025-01-22 00:32:40|44.33|44.05|44.34|44.06|44.34|44.06|44.33|44.05|2
1737505970000|2025-01-22 00:32:50|44.35|44.07|44.36|44.08|44.36|44.08|44.35|44.07|2
1737505980000|2025-01-22 00:33:00|44.35|44.07|44.34|44.06|44.35|44.07|44.34|44.06|2
1737505990000|2025-01-22 00:33:10|44.33|44.05|44.34|44.06|44.35|44.07|44.33|44.05|6
1737506000000|2025-01-22 00:33:20|44.35|44.07|44.36|44.08|44.36|44.08|44.35|44.07|2
1737506010000|2025-01-22 00:33:30|44.37|44.09|44.37|44.09|44.38|44.1|44.37|44.09|5
1737506020000|2025-01-22 00:33:40|44.38|44.1|44.37|44.09|44.38|44.1|44.37|44.09|4
1737506030000|2025-01-22 00:33:50|44.38|44.1|44.39|44.11|44.39|44.11|44.38|44.1|2
1737506040000|2025-01-22 00:34:00|44.4|44.12|44.42|44.14|44.43|44.15|44.4|44.12|5
1737506050000|2025-01-22 00:34:10|44.43|44.15|44.46|44.18|44.47|44.19|44.43|44.15|8
1737506060000|2025-01-22 00:34:20|44.47|44.19|44.46|44.18|44.47|44.19|44.46|44.18|2
1737506070000|2025-01-22 00:34:30|44.47|44.19|44.45|44.17|44.47|44.19|44.45|44.17|3
1737506080000|2025-01-22 00:34:40|44.44|44.16|44.41|44.13|44.44|44.16|44.41|44.13|4
1737506090000|2025-01-22 00:34:50|44.4|44.12|44.4|44.12|44.4|44.12|44.4|44.12|1
1737506100000|2025-01-22 00:35:00|44.41|44.13|44.45|44.17|44.45|44.17|44.41|44.13|7
1737506110000|2025-01-22 00:35:10|44.44|44.16|44.41|44.13|44.44|44.16|44.41|44.13|4
1737506120000|2025-01-22 00:35:20|44.42|44.14|44.43|44.15|44.43|44.15|44.42|44.14|2
1737506130000|2025-01-22 00:35:30|44.44|44.16|44.45|44.17|44.45|44.17|44.44|44.16|2
1737506140000|2025-01-22 00:35:40|44.46|44.18|44.46|44.18|44.46|44.18|44.45|44.17|3
1737506150000|2025-01-22 00:35:50|44.45|44.17|44.45|44.17|44.46|44.18|44.45|44.17|3
1737506160000|2025-01-22 00:36:00|44.44|44.16|44.41|44.13|44.44|44.16|44.38|44.1|9
1737506170000|2025-01-22 00:36:10|44.42|44.14|44.44|44.16|44.44|44.16|44.42|44.14|5
1737506180000|2025-01-22 00:36:20|44.45|44.17|44.45|44.17|44.47|44.19|44.44|44.16|9
1737506190000|2025-01-22 00:36:30|44.44|44.16|44.46|44.18|44.47|44.19|44.44|44.16|5
1737506200000|2025-01-22 00:36:40|44.45|44.17|44.44|44.16|44.45|44.17|44.44|44.16|2
1737506230000|2025-01-22 00:37:10|44.43|44.15|44.44|44.16|44.44|44.16|44.43|44.15|2
1737506240000|2025-01-22 00:37:20|44.45|44.17|44.48|44.2|44.48|44.2|44.45|44.17|4
1737506250000|2025-01-22 00:37:30|44.49|44.21|44.49|44.21|44.49|44.21|44.49|44.21|1
1737506270000|2025-01-22 00:37:50|44.47|44.19|44.44|44.16|44.47|44.19|44.44|44.16|3
1737506280000|2025-01-22 00:38:00|44.43|44.15|44.41|44.13|44.43|44.15|44.4|44.12|7
1737506290000|2025-01-22 00:38:10|44.4|44.12|44.43|44.15|44.43|44.15|44.4|44.12|4
1737506300000|2025-01-22 00:38:20|44.42|44.14|44.38|44.1|44.42|44.14|44.38|44.1|7
1737506310000|2025-01-22 00:38:30|44.37|44.09|44.37|44.09|44.38|44.1|44.36|44.08|11
1737506320000|2025-01-22 00:38:40|44.38|44.1|44.36|44.08|44.38|44.1|44.36|44.08|11
1737506330000|2025-01-22 00:38:50|44.35|44.07|44.37|44.09|44.37|44.09|44.35|44.07|3
1737506340000|2025-01-22 00:39:00|44.36|44.08|44.38|44.1|44.39|44.11|44.36|44.08|7
1737506350000|2025-01-22 00:39:10|44.37|44.09|44.36|44.08|44.38|44.1|44.35|44.07|12
1737506360000|2025-01-22 00:39:20|44.35|44.07|44.38|44.1|44.38|44.1|44.35|44.07|4
1737506370000|2025-01-22 00:39:30|44.37|44.09|44.35|44.07|44.38|44.1|44.34|44.06|9
1737506380000|2025-01-22 00:39:40|44.34|44.06|44.35|44.07|44.35|44.07|44.33|44.05|10
1737506390000|2025-01-22 00:39:50|44.36|44.08|44.33|44.05|44.36|44.08|44.33|44.05|6
1737506400000|2025-01-22 00:40:00|44.32|44.04|44.32|44.04|44.32|44.04|44.31|44.03|3
1737506410000|2025-01-22 00:40:10|44.31|44.03|44.3|44.02|44.32|44.04|44.29|44.01|6
1737506420000|2025-01-22 00:40:20|44.29|44.01|44.32|44.04|44.32|44.04|44.29|44.01|5
1737506430000|2025-01-22 00:40:30|44.33|44.05|44.27|43.99|44.33|44.05|44.27|43.99|7
1737506440000|2025-01-22 00:40:40|44.26|43.98|44.26|43.98|44.28|44|44.26|43.98|5
1737506450000|2025-01-22 00:40:50|44.27|43.99|44.27|43.99|44.27|43.99|44.26|43.98|5
1737506460000|2025-01-22 00:41:00|44.28|44|44.27|43.99|44.3|44.02|44.27|43.99|7
1737506470000|2025-01-22 00:41:10|44.26|43.98|44.28|44|44.28|44|44.26|43.98|3
1737506480000|2025-01-22 00:41:20|44.29|44.01|44.3|44.02|44.31|44.03|44.29|44.01|6
1737506490000|2025-01-22 00:41:30|44.31|44.03|44.31|44.03|44.31|44.03|44.31|44.03|1
1737506500000|2025-01-22 00:41:40|44.32|44.04|44.32|44.04|44.32|44.04|44.32|44.04|1
1737506520000|2025-01-22 00:42:00|44.31|44.03|44.3|44.02|44.31|44.03|44.3|44.02|4
1737506530000|2025-01-22 00:42:10|44.31|44.03|44.32|44.04|44.32|44.04|44.31|44.03|6
1737506540000|2025-01-22 00:42:20|44.31|44.03|44.32|44.04|44.33|44.05|44.31|44.03|4
1737506550000|2025-01-22 00:42:30|44.33|44.05|44.34|44.06|44.35|44.07|44.33|44.05|10
1737506560000|2025-01-22 00:42:40|44.33|44.05|44.31|44.03|44.34|44.06|44.31|44.03|5
1737506570000|2025-01-22 00:42:50|44.3|44.02|44.3|44.02|44.31|44.03|44.29|44.01|9
1737506580000|2025-01-22 00:43:00|44.29|44.01|44.29|44.01|44.3|44.02|44.28|44|5
1737506590000|2025-01-22 00:43:10|44.28|44|44.27|43.99|44.28|44|44.27|43.99|2
1737506600000|2025-01-22 00:43:20|44.28|44|44.26|43.98|44.28|44|44.26|43.98|3
1737506610000|2025-01-22 00:43:30|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737506620000|2025-01-22 00:43:40|44.24|43.96|44.27|43.99|44.27|43.99|44.24|43.96|3
1737506630000|2025-01-22 00:43:50|44.26|43.98|44.27|43.99|44.27|43.99|44.26|43.98|6
1737506640000|2025-01-22 00:44:00|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737506650000|2025-01-22 00:44:10|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737506660000|2025-01-22 00:44:20|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737506670000|2025-01-22 00:44:30|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737506680000|2025-01-22 00:44:40|44.24|43.96|44.25|43.97|44.25|43.97|44.24|43.96|2
1737506690000|2025-01-22 00:44:50|44.24|43.96|44.23|43.95|44.24|43.96|44.23|43.95|2
1737506710000|2025-01-22 00:45:10|44.22|43.94|44.22|43.94|44.22|43.94|44.21|43.93|3
1737506720000|2025-01-22 00:45:20|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737506730000|2025-01-22 00:45:30|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737506740000|2025-01-22 00:45:40|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737506750000|2025-01-22 00:45:50|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737506760000|2025-01-22 00:46:00|44.23|43.95|44.2|43.92|44.23|43.95|44.2|43.92|4
1737506770000|2025-01-22 00:46:10|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|2
1737506780000|2025-01-22 00:46:20|44.22|43.94|44.23|43.95|44.23|43.95|44.22|43.94|2
1737506790000|2025-01-22 00:46:30|44.22|43.94|44.21|43.93|44.22|43.94|44.21|43.93|2
1737506800000|2025-01-22 00:46:40|44.22|43.94|44.19|43.91|44.22|43.94|44.19|43.91|6
1737506810000|2025-01-22 00:46:50|44.18|43.9|44.21|43.93|44.21|43.93|44.18|43.9|4
1737506820000|2025-01-22 00:47:00|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|4
1737506830000|2025-01-22 00:47:10|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737506840000|2025-01-22 00:47:20|44.24|43.96|44.22|43.94|44.24|43.96|44.22|43.94|3
1737506860000|2025-01-22 00:47:40|44.21|43.93|44.25|43.97|44.25|43.97|44.21|43.93|5
1737506870000|2025-01-22 00:47:50|44.24|43.96|44.24|43.96|44.25|43.97|44.24|43.96|3
1737506880000|2025-01-22 00:48:00|44.23|43.95|44.23|43.95|44.24|43.96|44.23|43.95|3
1737506890000|2025-01-22 00:48:10|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737506910000|2025-01-22 00:48:30|44.27|43.99|44.27|43.99|44.27|43.99|44.27|43.99|1
1737506920000|2025-01-22 00:48:40|44.31|44.03|44.3|44.02|44.32|44.04|44.29|44.01|6
1737506930000|2025-01-22 00:48:50|44.32|44.04|44.33|44.05|44.33|44.05|44.32|44.04|2
1737506940000|2025-01-22 00:49:00|44.34|44.06|44.37|44.09|44.37|44.09|44.34|44.06|8
1737506950000|2025-01-22 00:49:10|44.38|44.1|44.39|44.11|44.39|44.11|44.38|44.1|2
1737506960000|2025-01-22 00:49:20|44.4|44.12|44.4|44.12|44.41|44.13|44.4|44.12|3
1737506970000|2025-01-22 00:49:30|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|2
1737506980000|2025-01-22 00:49:40|44.39|44.11|44.37|44.09|44.39|44.11|44.36|44.08|4
1737506990000|2025-01-22 00:49:50|44.36|44.08|44.35|44.07|44.36|44.08|44.34|44.06|4
1737507000000|2025-01-22 00:50:00|44.34|44.06|44.36|44.08|44.36|44.08|44.33|44.05|4
1737507010000|2025-01-22 00:50:10|44.37|44.09|44.37|44.09|44.38|44.1|44.37|44.09|3
1737507020000|2025-01-22 00:50:20|44.36|44.08|44.34|44.06|44.36|44.08|44.34|44.06|5
1737507030000|2025-01-22 00:50:30|44.33|44.05|44.35|44.07|44.35|44.07|44.32|44.04|7
1737507040000|2025-01-22 00:50:40|44.36|44.08|44.36|44.08|44.37|44.09|44.36|44.08|5
1737507050000|2025-01-22 00:50:50|44.35|44.07|44.35|44.07|44.35|44.07|44.35|44.07|1
1737507060000|2025-01-22 00:51:00|44.34|44.06|44.33|44.05|44.34|44.06|44.32|44.04|4
1737507070000|2025-01-22 00:51:10|44.35|44.07|44.37|44.09|44.37|44.09|44.35|44.07|2
1737507080000|2025-01-22 00:51:20|44.38|44.1|44.38|44.1|44.38|44.1|44.38|44.1|1
1737507100000|2025-01-22 00:51:40|44.39|44.11|44.39|44.11|44.39|44.11|44.39|44.11|1
1737507110000|2025-01-22 00:51:50|44.4|44.12|44.37|44.09|44.4|44.12|44.37|44.09|6
1737507120000|2025-01-22 00:52:00|44.38|44.1|44.33|44.05|44.38|44.1|44.33|44.05|6
1737507130000|2025-01-22 00:52:10|44.34|44.06|44.36|44.08|44.36|44.08|44.34|44.06|3
1737507140000|2025-01-22 00:52:20|44.37|44.09|44.37|44.09|44.38|44.1|44.37|44.09|5
1737507150000|2025-01-22 00:52:30|44.36|44.08|44.38|44.1|44.38|44.1|44.36|44.08|3
1737507160000|2025-01-22 00:52:40|44.39|44.11|44.39|44.11|44.39|44.11|44.38|44.1|3
1737507170000|2025-01-22 00:52:50|44.4|44.12|44.4|44.12|44.4|44.12|44.4|44.12|1
1737507180000|2025-01-22 00:53:00|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|2
1737507190000|2025-01-22 00:53:10|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|2
1737507200000|2025-01-22 00:53:20|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|2
1737507210000|2025-01-22 00:53:30|44.41|44.13|44.41|44.13|44.41|44.13|44.41|44.13|1
1737507230000|2025-01-22 00:53:50|44.42|44.14|44.41|44.13|44.44|44.16|44.41|44.13|8
1737507240000|2025-01-22 00:54:00|44.42|44.14|44.41|44.13|44.42|44.14|44.41|44.13|2
1737507250000|2025-01-22 00:54:10|44.4|44.12|44.41|44.13|44.41|44.13|44.4|44.12|2
1737507260000|2025-01-22 00:54:20|44.42|44.14|44.42|44.14|44.42|44.14|44.42|44.14|1
1737507270000|2025-01-22 00:54:30|44.43|44.15|44.44|44.16|44.44|44.16|44.42|44.14|4
1737507280000|2025-01-22 00:54:40|44.45|44.17|44.45|44.17|44.45|44.17|44.45|44.17|1
1737507300000|2025-01-22 00:55:00|44.44|44.16|44.44|44.16|44.44|44.16|44.44|44.16|1
1737507310000|2025-01-22 00:55:10|44.43|44.15|44.44|44.16|44.44|44.16|44.42|44.14|4
1737507320000|2025-01-22 00:55:20|44.43|44.15|44.43|44.15|44.43|44.15|44.42|44.14|3
1737507330000|2025-01-22 00:55:30|44.44|44.16|44.44|44.16|44.45|44.17|44.44|44.16|3
1737507340000|2025-01-22 00:55:40|44.43|44.15|44.44|44.16|44.44|44.16|44.43|44.15|4
1737507350000|2025-01-22 00:55:50|44.45|44.17|44.44|44.16|44.45|44.17|44.44|44.16|2
1737507360000|2025-01-22 00:56:00|44.45|44.17|44.48|44.2|44.48|44.2|44.45|44.17|4
1737507370000|2025-01-22 00:56:10|44.49|44.21|44.5|44.22|44.5|44.22|44.49|44.21|2
1737507380000|2025-01-22 00:56:20|44.49|44.21|44.48|44.2|44.49|44.21|44.48|44.2|2
1737507390000|2025-01-22 00:56:30|44.49|44.21|44.48|44.2|44.49|44.21|44.48|44.2|2
1737507400000|2025-01-22 00:56:40|44.47|44.19|44.46|44.18|44.47|44.19|44.46|44.18|2
1737507410000|2025-01-22 00:56:50|44.47|44.19|44.52|44.24|44.52|44.24|44.47|44.19|6
1737507420000|2025-01-22 00:57:00|44.53|44.25|44.57|44.29|44.58|44.3|44.53|44.25|9
1737507430000|2025-01-22 00:57:10|44.58|44.3|44.61|44.33|44.61|44.33|44.58|44.3|6
1737507440000|2025-01-22 00:57:20|44.6|44.32|44.61|44.33|44.61|44.33|44.6|44.32|2
1737507460000|2025-01-22 00:57:40|44.62|44.34|44.61|44.33|44.62|44.34|44.61|44.33|4
1737507470000|2025-01-22 00:57:50|44.62|44.34|44.62|44.34|44.62|44.34|44.62|44.34|1
1737507480000|2025-01-22 00:58:00|44.63|44.35|44.62|44.34|44.64|44.36|44.62|44.34|4
1737507490000|2025-01-22 00:58:10|44.63|44.35|44.66|44.38|44.66|44.38|44.62|44.34|7
1737507500000|2025-01-22 00:58:20|44.67|44.39|44.67|44.39|44.68|44.4|44.66|44.38|9
1737507510000|2025-01-22 00:58:30|44.66|44.38|44.65|44.37|44.66|44.38|44.64|44.36|4
1737507520000|2025-01-22 00:58:40|44.64|44.36|44.65|44.37|44.65|44.37|44.64|44.36|2
1737507530000|2025-01-22 00:58:50|44.64|44.36|44.63|44.35|44.65|44.37|44.63|44.35|4
1737507540000|2025-01-22 00:59:00|44.62|44.34|44.63|44.35|44.63|44.35|44.62|44.34|4
1737507550000|2025-01-22 00:59:10|44.64|44.36|44.66|44.38|44.66|44.38|44.63|44.35|9
1737507560000|2025-01-22 00:59:20|44.67|44.39|44.67|44.39|44.67|44.39|44.67|44.39|1
1737507580000|2025-01-22 00:59:40|44.68|44.4|44.68|44.4|44.68|44.4|44.67|44.39|3
1737507590000|2025-01-22 00:59:50|44.67|44.39|44.64|44.36|44.67|44.39|44.62|44.34|9
1737507600000|2025-01-22 01:00:00|44.63|44.35|44.66|44.38|44.66|44.38|44.61|44.33|12
1737507610000|2025-01-22 01:00:10|44.67|44.39|44.62|44.34|44.68|44.4|44.62|44.34|10
1737507620000|2025-01-22 01:00:20|44.61|44.33|44.6|44.32|44.61|44.33|44.59|44.31|10
1737507630000|2025-01-22 01:00:30|44.61|44.33|44.59|44.31|44.62|44.34|44.59|44.31|7
1737507640000|2025-01-22 01:00:40|44.58|44.3|44.58|44.3|44.59|44.31|44.58|44.3|9
1737507650000|2025-01-22 01:00:50|44.59|44.31|44.56|44.28|44.59|44.31|44.56|44.28|3
1737507660000|2025-01-22 01:01:00|44.57|44.29|44.51|44.23|44.57|44.29|44.51|44.23|7
1737507680000|2025-01-22 01:01:20|44.53|44.25|44.57|44.29|44.57|44.29|44.52|44.24|6
1737507690000|2025-01-22 01:01:30|44.58|44.3|44.57|44.29|44.58|44.3|44.57|44.29|4
1737507700000|2025-01-22 01:01:40|44.56|44.28|44.56|44.28|44.56|44.28|44.54|44.26|5
1737507710000|2025-01-22 01:01:50|44.57|44.29|44.59|44.31|44.59|44.31|44.57|44.29|3
1737507720000|2025-01-22 01:02:00|44.6|44.32|44.59|44.31|44.62|44.34|44.59|44.31|6
1737507730000|2025-01-22 01:02:10|44.58|44.3|44.6|44.32|44.6|44.32|44.58|44.3|5
1737507740000|2025-01-22 01:02:20|44.59|44.31|44.61|44.33|44.62|44.34|44.59|44.31|4
1737507750000|2025-01-22 01:02:30|44.62|44.34|44.65|44.37|44.65|44.37|44.62|44.34|6
1737507760000|2025-01-22 01:02:40|44.66|44.38|44.65|44.37|44.66|44.38|44.65|44.37|4
1737507780000|2025-01-22 01:03:00|44.64|44.36|44.6|44.32|44.64|44.36|44.6|44.32|11
1737507790000|2025-01-22 01:03:10|44.61|44.33|44.6|44.32|44.62|44.34|44.6|44.32|4
1737507800000|2025-01-22 01:03:20|44.59|44.31|44.57|44.29|44.59|44.31|44.57|44.29|7
1737507810000|2025-01-22 01:03:30|44.58|44.3|44.6|44.32|44.6|44.32|44.58|44.3|5
1737507820000|2025-01-22 01:03:40|44.59|44.31|44.64|44.36|44.64|44.36|44.59|44.31|6
1737507830000|2025-01-22 01:03:50|44.65|44.37|44.64|44.36|44.65|44.37|44.64|44.36|2
1737507840000|2025-01-22 01:04:00|44.65|44.37|44.68|44.4|44.68|44.4|44.65|44.37|4
1737507850000|2025-01-22 01:04:10|44.67|44.39|44.64|44.36|44.67|44.39|44.64|44.36|6
1737507860000|2025-01-22 01:04:20|44.63|44.35|44.6|44.32|44.64|44.36|44.6|44.32|10
1737507870000|2025-01-22 01:04:30|44.59|44.31|44.57|44.29|44.59|44.31|44.57|44.29|3
1737507880000|2025-01-22 01:04:40|44.58|44.3|44.57|44.29|44.59|44.31|44.57|44.29|8
1737507890000|2025-01-22 01:04:50|44.58|44.3|44.58|44.3|44.58|44.3|44.56|44.28|7
1737507900000|2025-01-22 01:05:00|44.59|44.31|44.56|44.28|44.6|44.32|44.56|44.28|6
1737507910000|2025-01-22 01:05:10|44.57|44.29|44.58|44.3|44.58|44.3|44.55|44.27|6
1737507920000|2025-01-22 01:05:20|44.59|44.31|44.61|44.33|44.61|44.33|44.59|44.31|3
1737507930000|2025-01-22 01:05:30|44.6|44.32|44.59|44.31|44.6|44.32|44.58|44.3|6
1737507940000|2025-01-22 01:05:40|44.58|44.3|44.57|44.29|44.58|44.3|44.55|44.27|6
1737507950000|2025-01-22 01:05:50|44.58|44.3|44.6|44.32|44.6|44.32|44.58|44.3|7
1737507960000|2025-01-22 01:06:00|44.59|44.31|44.62|44.34|44.62|44.34|44.59|44.31|4
1737507970000|2025-01-22 01:06:10|44.61|44.33|44.59|44.31|44.61|44.33|44.59|44.31|7
1737507980000|2025-01-22 01:06:20|44.58|44.3|44.57|44.29|44.59|44.31|44.55|44.27|10
1737507990000|2025-01-22 01:06:30|44.58|44.3|44.55|44.27|44.59|44.31|44.55|44.27|8
1737508000000|2025-01-22 01:06:40|44.54|44.26|44.54|44.26|44.54|44.26|44.54|44.26|1
1737508010000|2025-01-22 01:06:50|44.55|44.27|44.56|44.28|44.57|44.29|44.53|44.25|10
1737508020000|2025-01-22 01:07:00|44.55|44.27|44.55|44.27|44.55|44.27|44.53|44.25|5
1737508030000|2025-01-22 01:07:10|44.54|44.26|44.56|44.28|44.56|44.28|44.54|44.26|3
1737508040000|2025-01-22 01:07:20|44.57|44.29|44.56|44.28|44.57|44.29|44.55|44.27|4
1737508050000|2025-01-22 01:07:30|44.57|44.29|44.56|44.28|44.57|44.29|44.56|44.28|4
1737508060000|2025-01-22 01:07:40|44.55|44.27|44.55|44.27|44.55|44.27|44.55|44.27|1
1737508070000|2025-01-22 01:07:50|44.56|44.28|44.56|44.28|44.56|44.28|44.55|44.27|5
1737508080000|2025-01-22 01:08:00|44.55|44.27|44.58|44.3|44.58|44.3|44.54|44.26|6
1737508090000|2025-01-22 01:08:10|44.57|44.29|44.58|44.3|44.58|44.3|44.57|44.29|4
1737508100000|2025-01-22 01:08:20|44.57|44.29|44.53|44.25|44.58|44.3|44.53|44.25|9
1737508110000|2025-01-22 01:08:30|44.52|44.24|44.51|44.23|44.52|44.24|44.51|44.23|4
1737508120000|2025-01-22 01:08:40|44.5|44.22|44.51|44.23|44.51|44.23|44.5|44.22|2
1737508140000|2025-01-22 01:09:00|44.5|44.22|44.52|44.24|44.52|44.24|44.5|44.22|7
1737508150000|2025-01-22 01:09:10|44.51|44.23|44.49|44.21|44.51|44.23|44.49|44.21|3
1737508160000|2025-01-22 01:09:20|44.5|44.22|44.48|44.2|44.5|44.22|44.48|44.2|9
1737508170000|2025-01-22 01:09:30|44.49|44.21|44.49|44.21|44.5|44.22|44.49|44.21|3
1737508180000|2025-01-22 01:09:40|44.48|44.2|44.48|44.2|44.48|44.2|44.48|44.2|1
1737508190000|2025-01-22 01:09:50|44.49|44.21|44.49|44.21|44.49|44.21|44.49|44.21|1
1737508200000|2025-01-22 01:10:00|44.48|44.2|44.44|44.16|44.48|44.2|44.42|44.14|10
1737508210000|2025-01-22 01:10:10|44.43|44.15|44.43|44.15|44.44|44.16|44.42|44.14|7
1737508220000|2025-01-22 01:10:20|44.44|44.16|44.42|44.14|44.44|44.16|44.42|44.14|7
1737508230000|2025-01-22 01:10:30|44.41|44.13|44.42|44.14|44.43|44.15|44.41|44.13|8
1737508240000|2025-01-22 01:10:40|44.43|44.15|44.41|44.13|44.43|44.15|44.41|44.13|3
1737508250000|2025-01-22 01:10:50|44.42|44.14|44.42|44.14|44.42|44.14|44.41|44.13|5
1737508260000|2025-01-22 01:11:00|44.43|44.15|44.41|44.13|44.43|44.15|44.41|44.13|3
1737508270000|2025-01-22 01:11:10|44.4|44.12|44.38|44.1|44.4|44.12|44.37|44.09|5
1737508290000|2025-01-22 01:11:30|44.39|44.11|44.39|44.11|44.39|44.11|44.39|44.11|1
1737508300000|2025-01-22 01:11:40|44.4|44.12|44.4|44.12|44.41|44.13|44.39|44.11|5
1737508320000|2025-01-22 01:12:00|44.41|44.13|44.41|44.13|44.41|44.13|44.4|44.12|3
1737508330000|2025-01-22 01:12:10|44.4|44.12|44.4|44.12|44.41|44.13|44.4|44.12|9
1737508340000|2025-01-22 01:12:20|44.39|44.11|44.39|44.11|44.39|44.11|44.38|44.1|3
1737508350000|2025-01-22 01:12:30|44.38|44.1|44.34|44.06|44.38|44.1|44.34|44.06|5
1737508360000|2025-01-22 01:12:40|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|2
1737508370000|2025-01-22 01:12:50|44.31|44.03|44.3|44.02|44.31|44.03|44.3|44.02|2
1737508380000|2025-01-22 01:13:00|44.29|44.01|44.29|44.01|44.3|44.02|44.29|44.01|5
1737508390000|2025-01-22 01:13:10|44.3|44.02|44.3|44.02|44.3|44.02|44.3|44.02|1
1737508400000|2025-01-22 01:13:20|44.29|44.01|44.28|44|44.29|44.01|44.27|43.99|6
1737508410000|2025-01-22 01:13:30|44.29|44.01|44.28|44|44.29|44.01|44.28|44|6
1737508420000|2025-01-22 01:13:40|44.27|43.99|44.27|43.99|44.27|43.99|44.26|43.98|3
1737508430000|2025-01-22 01:13:50|44.26|43.98|44.27|43.99|44.28|44|44.26|43.98|4
1737508440000|2025-01-22 01:14:00|44.28|44|44.32|44.04|44.32|44.04|44.28|44|7
1737508450000|2025-01-22 01:14:10|44.33|44.05|44.33|44.05|44.36|44.08|44.33|44.05|11
1737508460000|2025-01-22 01:14:20|44.34|44.06|44.33|44.05|44.34|44.06|44.33|44.05|2
1737508470000|2025-01-22 01:14:30|44.32|44.04|44.29|44.01|44.32|44.04|44.29|44.01|4
1737508480000|2025-01-22 01:14:40|44.3|44.02|44.31|44.03|44.33|44.05|44.3|44.02|8
1737508490000|2025-01-22 01:14:50|44.32|44.04|44.32|44.04|44.32|44.04|44.31|44.03|9
1737508500000|2025-01-22 01:15:00|44.31|44.03|44.34|44.06|44.34|44.06|44.3|44.02|12
1737508510000|2025-01-22 01:15:10|44.35|44.07|44.37|44.09|44.37|44.09|44.35|44.07|3
1737508520000|2025-01-22 01:15:20|44.36|44.08|44.35|44.07|44.36|44.08|44.35|44.07|2
1737508540000|2025-01-22 01:15:40|44.34|44.06|44.34|44.06|44.35|44.07|44.34|44.06|3
1737508550000|2025-01-22 01:15:50|44.33|44.05|44.33|44.05|44.34|44.06|44.33|44.05|3
1737508560000|2025-01-22 01:16:00|44.34|44.06|44.34|44.06|44.36|44.08|44.34|44.06|5
1737508570000|2025-01-22 01:16:10|44.33|44.05|44.34|44.06|44.34|44.06|44.32|44.04|6
1737508580000|2025-01-22 01:16:20|44.35|44.07|44.35|44.07|44.35|44.07|44.34|44.06|5
1737508590000|2025-01-22 01:16:30|44.34|44.06|44.35|44.07|44.37|44.09|44.34|44.06|11
1737508600000|2025-01-22 01:16:40|44.34|44.06|44.34|44.06|44.35|44.07|44.33|44.05|13
1737508610000|2025-01-22 01:16:50|44.35|44.07|44.34|44.06|44.35|44.07|44.34|44.06|4
1737508620000|2025-01-22 01:17:00|44.35|44.07|44.37|44.09|44.37|44.09|44.34|44.06|9
1737508630000|2025-01-22 01:17:10|44.38|44.1|44.38|44.1|44.38|44.1|44.37|44.09|5
1737508640000|2025-01-22 01:17:20|44.37|44.09|44.36|44.08|44.37|44.09|44.36|44.08|4
1737508650000|2025-01-22 01:17:30|44.35|44.07|44.32|44.04|44.35|44.07|44.32|44.04|4
1737508660000|2025-01-22 01:17:40|44.31|44.03|44.29|44.01|44.31|44.03|44.29|44.01|3
1737508670000|2025-01-22 01:17:50|44.28|44|44.27|43.99|44.28|44|44.27|43.99|2
1737508680000|2025-01-22 01:18:00|44.28|44|44.3|44.02|44.31|44.03|44.28|44|7
1737508690000|2025-01-22 01:18:10|44.29|44.01|44.28|44|44.29|44.01|44.28|44|4
1737508700000|2025-01-22 01:18:20|44.29|44.01|44.3|44.02|44.3|44.02|44.29|44.01|2
1737508710000|2025-01-22 01:18:30|44.31|44.03|44.37|44.09|44.37|44.09|44.31|44.03|7
1737508720000|2025-01-22 01:18:40|44.38|44.1|44.35|44.07|44.39|44.11|44.34|44.06|8
1737508730000|2025-01-22 01:18:50|44.34|44.06|44.35|44.07|44.35|44.07|44.34|44.06|2
1737508740000|2025-01-22 01:19:00|44.34|44.06|44.35|44.07|44.36|44.08|44.34|44.06|6
1737508750000|2025-01-22 01:19:10|44.34|44.06|44.32|44.04|44.34|44.06|44.32|44.04|5
1737508760000|2025-01-22 01:19:20|44.33|44.05|44.35|44.07|44.36|44.08|44.32|44.04|11
1737508770000|2025-01-22 01:19:30|44.36|44.08|44.37|44.09|44.38|44.1|44.36|44.08|6
1737508780000|2025-01-22 01:19:40|44.36|44.08|44.36|44.08|44.37|44.09|44.35|44.07|9
1737508790000|2025-01-22 01:19:50|44.35|44.07|44.36|44.08|44.36|44.08|44.34|44.06|4
1737508800000|2025-01-22 01:20:00|44.35|44.07|44.36|44.08|44.36|44.08|44.35|44.07|2
1737508810000|2025-01-22 01:20:10|44.37|44.09|44.36|44.08|44.37|44.09|44.35|44.07|6
1737508820000|2025-01-22 01:20:20|44.37|44.09|44.38|44.1|44.39|44.11|44.37|44.09|4
1737508830000|2025-01-22 01:20:30|44.36|44.08|44.36|44.08|44.36|44.08|44.36|44.08|1
1737508840000|2025-01-22 01:20:40|44.35|44.07|44.33|44.05|44.36|44.08|44.33|44.05|4
1737508850000|2025-01-22 01:20:50|44.34|44.06|44.32|44.04|44.34|44.06|44.32|44.04|5
1737508860000|2025-01-22 01:21:00|44.33|44.05|44.3|44.02|44.33|44.05|44.3|44.02|8
1737508870000|2025-01-22 01:21:10|44.31|44.03|44.32|44.04|44.32|44.04|44.31|44.03|4
1737508880000|2025-01-22 01:21:20|44.31|44.03|44.3|44.02|44.31|44.03|44.3|44.02|4
1737508890000|2025-01-22 01:21:30|44.29|44.01|44.29|44.01|44.29|44.01|44.29|44.01|1
1737508900000|2025-01-22 01:21:40|44.27|43.99|44.28|44|44.28|44|44.27|43.99|4
1737508910000|2025-01-22 01:21:50|44.27|43.99|44.28|44|44.29|44.01|44.27|43.99|6
1737508920000|2025-01-22 01:22:00|44.27|43.99|44.28|44|44.28|44|44.27|43.99|2
1737508930000|2025-01-22 01:22:10|44.27|43.99|44.27|43.99|44.27|43.99|44.27|43.99|1
1737508940000|2025-01-22 01:22:20|44.28|44|44.29|44.01|44.29|44.01|44.28|44|2
1737508950000|2025-01-22 01:22:30|44.3|44.02|44.31|44.03|44.31|44.03|44.3|44.02|2
1737508960000|2025-01-22 01:22:40|44.32|44.04|44.31|44.03|44.32|44.04|44.31|44.03|2
1737508970000|2025-01-22 01:22:50|44.3|44.02|44.28|44|44.3|44.02|44.28|44|5
1737508980000|2025-01-22 01:23:00|44.27|43.99|44.28|44|44.28|44|44.27|43.99|2
1737508990000|2025-01-22 01:23:10|44.27|43.99|44.26|43.98|44.27|43.99|44.26|43.98|2
1737509000000|2025-01-22 01:23:20|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737509010000|2025-01-22 01:23:30|44.26|43.98|44.25|43.97|44.26|43.98|44.25|43.97|2
1737509020000|2025-01-22 01:23:40|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737509040000|2025-01-22 01:24:00|44.23|43.95|44.24|43.96|44.24|43.96|44.23|43.95|4
1737509050000|2025-01-22 01:24:10|44.23|43.95|44.24|43.96|44.24|43.96|44.23|43.95|2
1737509060000|2025-01-22 01:24:20|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|4
1737509070000|2025-01-22 01:24:30|44.23|43.95|44.21|43.93|44.23|43.95|44.21|43.93|3
1737509100000|2025-01-22 01:25:00|44.2|43.92|44.21|43.93|44.21|43.93|44.2|43.92|4
1737509110000|2025-01-22 01:25:10|44.2|43.92|44.2|43.92|44.2|43.92|44.2|43.92|1
1737509120000|2025-01-22 01:25:20|44.19|43.91|44.2|43.92|44.2|43.92|44.19|43.91|2
1737509130000|2025-01-22 01:25:30|44.19|43.91|44.19|43.91|44.19|43.91|44.19|43.91|1
1737509160000|2025-01-22 01:26:00|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|2
1737509170000|2025-01-22 01:26:10|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737509180000|2025-01-22 01:26:20|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|4
1737509200000|2025-01-22 01:26:40|44.18|43.9|44.19|43.91|44.19|43.91|44.18|43.9|2
1737509210000|2025-01-22 01:26:50|44.18|43.9|44.18|43.9|44.19|43.91|44.18|43.9|3
1737509220000|2025-01-22 01:27:00|44.17|43.89|44.17|43.89|44.17|43.89|44.15|43.87|7
1737509230000|2025-01-22 01:27:10|44.18|43.9|44.18|43.9|44.19|43.91|44.18|43.9|3
1737509250000|2025-01-22 01:27:30|44.19|43.91|44.2|43.92|44.21|43.93|44.19|43.91|4
1737509260000|2025-01-22 01:27:40|44.19|43.91|44.19|43.91|44.19|43.91|44.18|43.9|5
1737509270000|2025-01-22 01:27:50|44.18|43.9|44.2|43.92|44.2|43.92|44.17|43.89|7
1737509280000|2025-01-22 01:28:00|44.21|43.93|44.22|43.94|44.22|43.94|44.21|43.93|6
1737509290000|2025-01-22 01:28:10|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737509300000|2025-01-22 01:28:20|44.24|43.96|44.23|43.95|44.24|43.96|44.23|43.95|4
1737509310000|2025-01-22 01:28:30|44.25|43.97|44.23|43.95|44.25|43.97|44.23|43.95|5
1737509320000|2025-01-22 01:28:40|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737509330000|2025-01-22 01:28:50|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737509340000|2025-01-22 01:29:00|44.26|43.98|44.26|43.98|44.26|43.98|44.25|43.97|3
1737509370000|2025-01-22 01:29:30|44.27|43.99|44.27|43.99|44.27|43.99|44.27|43.99|1
1737509380000|2025-01-22 01:29:40|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737509400000|2025-01-22 01:30:00|44.25|43.97|44.27|43.99|44.27|43.99|44.25|43.97|3
1737509410000|2025-01-22 01:30:10|44.28|44|44.27|43.99|44.28|44|44.27|43.99|2
1737509440000|2025-01-22 01:30:40|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737509450000|2025-01-22 01:30:50|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737509460000|2025-01-22 01:31:00|44.26|43.98|44.27|43.99|44.28|44|44.26|43.98|6
1737509470000|2025-01-22 01:31:10|44.28|44|44.25|43.97|44.28|44|44.25|43.97|5
1737509490000|2025-01-22 01:31:30|44.28|44|44.28|44|44.28|44|44.28|44|1
1737509500000|2025-01-22 01:31:40|44.29|44.01|44.32|44.04|44.32|44.04|44.29|44.01|4
1737509510000|2025-01-22 01:31:50|44.31|44.03|44.32|44.04|44.32|44.04|44.31|44.03|4
1737509520000|2025-01-22 01:32:00|44.33|44.05|44.29|44.01|44.33|44.05|44.29|44.01|5
1737509530000|2025-01-22 01:32:10|44.28|44|44.29|44.01|44.29|44.01|44.28|44|2
1737509540000|2025-01-22 01:32:20|44.3|44.02|44.27|43.99|44.3|44.02|44.27|43.99|6
1737509550000|2025-01-22 01:32:30|44.28|44|44.3|44.02|44.3|44.02|44.28|44|3
1737509560000|2025-01-22 01:32:40|44.31|44.03|44.31|44.03|44.31|44.03|44.31|44.03|1
1737509570000|2025-01-22 01:32:50|44.3|44.02|44.34|44.06|44.34|44.06|44.3|44.02|7
1737509580000|2025-01-22 01:33:00|44.35|44.07|44.37|44.09|44.37|44.09|44.35|44.07|5
1737509590000|2025-01-22 01:33:10|44.36|44.08|44.36|44.08|44.36|44.08|44.36|44.08|1
1737509600000|2025-01-22 01:33:20|44.37|44.09|44.38|44.1|44.39|44.11|44.37|44.09|4
1737509610000|2025-01-22 01:33:30|44.37|44.09|44.38|44.1|44.38|44.1|44.37|44.09|2
1737509620000|2025-01-22 01:33:40|44.39|44.11|44.4|44.12|44.42|44.14|44.39|44.11|7
1737509630000|2025-01-22 01:33:50|44.39|44.11|44.36|44.08|44.39|44.11|44.36|44.08|10
1737509650000|2025-01-22 01:34:10|44.35|44.07|44.35|44.07|44.35|44.07|44.35|44.07|1
1737509660000|2025-01-22 01:34:20|44.34|44.06|44.36|44.08|44.36|44.08|44.34|44.06|5
1737509670000|2025-01-22 01:34:30|44.35|44.07|44.36|44.08|44.36|44.08|44.35|44.07|4
1737509690000|2025-01-22 01:34:50|44.37|44.09|44.37|44.09|44.37|44.09|44.37|44.09|1
1737509700000|2025-01-22 01:35:00|44.36|44.08|44.39|44.11|44.41|44.13|44.36|44.08|8
1737509710000|2025-01-22 01:35:10|44.4|44.12|44.4|44.12|44.41|44.13|44.4|44.12|3
1737509720000|2025-01-22 01:35:20|44.39|44.11|44.39|44.11|44.39|44.11|44.38|44.1|3
1737509730000|2025-01-22 01:35:30|44.37|44.09|44.36|44.08|44.37|44.09|44.35|44.07|6
1737509750000|2025-01-22 01:35:50|44.35|44.07|44.32|44.04|44.35|44.07|44.31|44.03|11
1737509760000|2025-01-22 01:36:00|44.33|44.05|44.33|44.05|44.33|44.05|44.33|44.05|1
1737509770000|2025-01-22 01:36:10|44.34|44.06|44.34|44.06|44.34|44.06|44.33|44.05|5
1737509780000|2025-01-22 01:36:20|44.33|44.05|44.33|44.05|44.34|44.06|44.33|44.05|3
1737509790000|2025-01-22 01:36:30|44.34|44.06|44.33|44.05|44.34|44.06|44.33|44.05|2
1737509800000|2025-01-22 01:36:40|44.32|44.04|44.3|44.02|44.32|44.04|44.3|44.02|5
1737509810000|2025-01-22 01:36:50|44.31|44.03|44.33|44.05|44.33|44.05|44.31|44.03|3
1737509820000|2025-01-22 01:37:00|44.32|44.04|44.28|44|44.32|44.04|44.27|43.99|11
1737509830000|2025-01-22 01:37:10|44.29|44.01|44.3|44.02|44.3|44.02|44.29|44.01|2
1737509840000|2025-01-22 01:37:20|44.29|44.01|44.28|44|44.29|44.01|44.27|43.99|4
1737509850000|2025-01-22 01:37:30|44.27|43.99|44.26|43.98|44.27|43.99|44.25|43.97|4
1737509860000|2025-01-22 01:37:40|44.25|43.97|44.26|43.98|44.26|43.98|44.25|43.97|2
1737509870000|2025-01-22 01:37:50|44.27|43.99|44.27|43.99|44.27|43.99|44.26|43.98|3
1737509880000|2025-01-22 01:38:00|44.26|43.98|44.24|43.96|44.26|43.98|44.24|43.96|3
1737509890000|2025-01-22 01:38:10|44.25|43.97|44.26|43.98|44.26|43.98|44.25|43.97|2
1737509900000|2025-01-22 01:38:20|44.25|43.97|44.23|43.95|44.25|43.97|44.23|43.95|5
1737509910000|2025-01-22 01:38:30|44.24|43.96|44.25|43.97|44.25|43.97|44.24|43.96|2
1737509920000|2025-01-22 01:38:40|44.24|43.96|44.25|43.97|44.25|43.97|44.24|43.96|2
1737509930000|2025-01-22 01:38:50|44.24|43.96|44.23|43.95|44.24|43.96|44.22|43.94|4
1737509950000|2025-01-22 01:39:10|44.22|43.94|44.21|43.93|44.22|43.94|44.21|43.93|2
1737509960000|2025-01-22 01:39:20|44.22|43.94|44.21|43.93|44.22|43.94|44.2|43.92|4
1737509970000|2025-01-22 01:39:30|44.2|43.92|44.21|43.93|44.21|43.93|44.2|43.92|2
1737509980000|2025-01-22 01:39:40|44.2|43.92|44.19|43.91|44.2|43.92|44.19|43.91|2
1737509990000|2025-01-22 01:39:50|44.18|43.9|44.19|43.91|44.19|43.91|44.18|43.9|2
1737510000000|2025-01-22 01:40:00|44.18|43.9|44.19|43.91|44.19|43.91|44.18|43.9|2
1737510020000|2025-01-22 01:40:20|44.18|43.9|44.18|43.9|44.18|43.9|44.17|43.89|3
1737510030000|2025-01-22 01:40:30|44.17|43.89|44.17|43.89|44.17|43.89|44.16|43.88|7
1737510040000|2025-01-22 01:40:40|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|6
1737510050000|2025-01-22 01:40:50|44.16|43.88|44.17|43.89|44.17|43.89|44.15|43.87|6
1737510060000|2025-01-22 01:41:00|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737510070000|2025-01-22 01:41:10|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737510080000|2025-01-22 01:41:20|44.17|43.89|44.17|43.89|44.17|43.89|44.16|43.88|3
1737510100000|2025-01-22 01:41:40|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|3
1737510110000|2025-01-22 01:41:50|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737510120000|2025-01-22 01:42:00|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|2
1737510130000|2025-01-22 01:42:10|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|4
1737510140000|2025-01-22 01:42:20|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|6
1737510150000|2025-01-22 01:42:30|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|11
1737510160000|2025-01-22 01:42:40|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|4
1737510170000|2025-01-22 01:42:50|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|2
1737510180000|2025-01-22 01:43:00|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|2
1737510220000|2025-01-22 01:43:40|44.15|43.87|44.12|43.84|44.16|43.88|44.12|43.84|8
1737510230000|2025-01-22 01:43:50|44.11|43.83|44.11|43.83|44.12|43.84|44.11|43.83|11
1737510240000|2025-01-22 01:44:00|44.1|43.82|44.12|43.84|44.12|43.84|44.1|43.82|3
1737510250000|2025-01-22 01:44:10|44.13|43.85|44.12|43.84|44.13|43.85|44.12|43.84|2
1737510260000|2025-01-22 01:44:20|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737510270000|2025-01-22 01:44:30|44.1|43.82|44.09|43.81|44.1|43.82|44.07|43.79|8
1737510280000|2025-01-22 01:44:40|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737510300000|2025-01-22 01:45:00|44.09|43.81|44.1|43.82|44.1|43.82|44.07|43.79|10
1737510310000|2025-01-22 01:45:10|44.11|43.83|44.12|43.84|44.12|43.84|44.1|43.82|4
1737510320000|2025-01-22 01:45:20|44.13|43.85|44.11|43.83|44.13|43.85|44.11|43.83|3
1737510340000|2025-01-22 01:45:40|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|4
1737510350000|2025-01-22 01:45:50|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737510360000|2025-01-22 01:46:00|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|8
1737510370000|2025-01-22 01:46:10|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737510380000|2025-01-22 01:46:20|44.09|43.81|44.12|43.84|44.12|43.84|44.09|43.81|4
1737510390000|2025-01-22 01:46:30|44.13|43.85|44.15|43.87|44.15|43.87|44.13|43.85|3
1737510400000|2025-01-22 01:46:40|44.16|43.88|44.14|43.86|44.16|43.88|44.14|43.86|5
1737510410000|2025-01-22 01:46:50|44.13|43.85|44.12|43.84|44.14|43.86|44.12|43.84|4
1737510420000|2025-01-22 01:47:00|44.13|43.85|44.11|43.83|44.14|43.86|44.11|43.83|5
1737510430000|2025-01-22 01:47:10|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737510440000|2025-01-22 01:47:20|44.1|43.82|44.12|43.84|44.12|43.84|44.1|43.82|3
1737510450000|2025-01-22 01:47:30|44.11|43.83|44.08|43.8|44.11|43.83|44.08|43.8|6
1737510460000|2025-01-22 01:47:40|44.09|43.81|44.08|43.8|44.1|43.82|44.08|43.8|4
1737510470000|2025-01-22 01:47:50|44.09|43.81|44.09|43.81|44.09|43.81|44.08|43.8|3
1737510480000|2025-01-22 01:48:00|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|3
1737510490000|2025-01-22 01:48:10|44.11|43.83|44.12|43.84|44.13|43.85|44.11|43.83|8
1737510500000|2025-01-22 01:48:20|44.11|43.83|44.14|43.86|44.14|43.86|44.11|43.83|4
1737510520000|2025-01-22 01:48:40|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737510540000|2025-01-22 01:49:00|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737510550000|2025-01-22 01:49:10|44.17|43.89|44.21|43.93|44.21|43.93|44.17|43.89|9
1737510560000|2025-01-22 01:49:20|44.2|43.92|44.2|43.92|44.21|43.93|44.19|43.91|5
1737510570000|2025-01-22 01:49:30|44.19|43.91|44.19|43.91|44.2|43.92|44.19|43.91|3
1737510580000|2025-01-22 01:49:40|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737510600000|2025-01-22 01:50:00|44.19|43.91|44.16|43.88|44.19|43.91|44.16|43.88|4
1737510610000|2025-01-22 01:50:10|44.17|43.89|44.16|43.88|44.17|43.89|44.16|43.88|2
1737510620000|2025-01-22 01:50:20|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737510640000|2025-01-22 01:50:40|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737510650000|2025-01-22 01:50:50|44.14|43.86|44.13|43.85|44.14|43.86|44.13|43.85|2
1737510660000|2025-01-22 01:51:00|44.12|43.84|44.1|43.82|44.12|43.84|44.1|43.82|5
1737510670000|2025-01-22 01:51:10|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737510680000|2025-01-22 01:51:20|44.1|43.82|44.1|43.82|44.11|43.83|44.1|43.82|3
1737510700000|2025-01-22 01:51:40|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737510710000|2025-01-22 01:51:50|44.07|43.79|44.05|43.77|44.07|43.79|44.05|43.77|3
1737510720000|2025-01-22 01:52:00|44.04|43.76|44.02|43.74|44.05|43.77|44.02|43.74|5
1737510730000|2025-01-22 01:52:10|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737510760000|2025-01-22 01:52:40|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|3
1737510770000|2025-01-22 01:52:50|44.05|43.77|44.07|43.79|44.08|43.8|44.05|43.77|7
1737510780000|2025-01-22 01:53:00|44.06|43.78|44.04|43.76|44.06|43.78|44.04|43.76|3
1737510790000|2025-01-22 01:53:10|44.05|43.77|44.04|43.76|44.05|43.77|44.03|43.75|4
1737510800000|2025-01-22 01:53:20|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737510810000|2025-01-22 01:53:30|44.04|43.76|44.06|43.78|44.06|43.78|44.03|43.75|5
1737510820000|2025-01-22 01:53:40|44.07|43.79|44.08|43.8|44.08|43.8|44.06|43.78|6
1737510830000|2025-01-22 01:53:50|44.09|43.81|44.08|43.8|44.09|43.81|44.07|43.79|4
1737510840000|2025-01-22 01:54:00|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737510850000|2025-01-22 01:54:10|44.05|43.77|44.05|43.77|44.05|43.77|44.04|43.76|3
1737510860000|2025-01-22 01:54:20|44.04|43.76|44.06|43.78|44.06|43.78|44.04|43.76|3
1737510870000|2025-01-22 01:54:30|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737510880000|2025-01-22 01:54:40|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737510890000|2025-01-22 01:54:50|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737510900000|2025-01-22 01:55:00|44.05|43.77|44.08|43.8|44.08|43.8|44.05|43.77|8
1737510910000|2025-01-22 01:55:10|44.09|43.81|44.11|43.83|44.11|43.83|44.09|43.81|5
1737510920000|2025-01-22 01:55:20|44.12|43.84|44.14|43.86|44.14|43.86|44.12|43.84|3
1737510950000|2025-01-22 01:55:50|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|2
1737510960000|2025-01-22 01:56:00|44.15|43.87|44.16|43.88|44.16|43.88|44.14|43.86|4
1737510970000|2025-01-22 01:56:10|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|2
1737510980000|2025-01-22 01:56:20|44.15|43.87|44.15|43.87|44.15|43.87|44.13|43.85|4
1737510990000|2025-01-22 01:56:30|44.14|43.86|44.13|43.85|44.14|43.86|44.13|43.85|4
1737511000000|2025-01-22 01:56:40|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737511010000|2025-01-22 01:56:50|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737511020000|2025-01-22 01:57:00|44.14|43.86|44.12|43.84|44.14|43.86|44.12|43.84|3
1737511030000|2025-01-22 01:57:10|44.13|43.85|44.12|43.84|44.13|43.85|44.12|43.84|2
1737511050000|2025-01-22 01:57:30|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|2
1737511060000|2025-01-22 01:57:40|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737511080000|2025-01-22 01:58:00|44.1|43.82|44.13|43.85|44.13|43.85|44.1|43.82|8
1737511090000|2025-01-22 01:58:10|44.12|43.84|44.14|43.86|44.14|43.86|44.12|43.84|3
1737511120000|2025-01-22 01:58:40|44.15|43.87|44.15|43.87|44.16|43.88|44.14|43.86|5
1737511150000|2025-01-22 01:59:10|44.14|43.86|44.16|43.88|44.16|43.88|44.13|43.85|5
1737511160000|2025-01-22 01:59:20|44.17|43.89|44.19|43.91|44.19|43.91|44.17|43.89|3
1737511180000|2025-01-22 01:59:40|44.2|43.92|44.2|43.92|44.2|43.92|44.19|43.91|3
1737511190000|2025-01-22 01:59:50|44.19|43.91|44.2|43.92|44.21|43.93|44.19|43.91|8
1737511200000|2025-01-22 02:00:00|44.19|43.91|44.21|43.93|44.21|43.93|44.19|43.91|7
1737511210000|2025-01-22 02:00:10|44.2|43.92|44.2|43.92|44.2|43.92|44.18|43.9|5
1737511220000|2025-01-22 02:00:20|44.21|43.93|44.23|43.95|44.23|43.95|44.21|43.93|7
1737511230000|2025-01-22 02:00:30|44.22|43.94|44.22|43.94|44.22|43.94|44.2|43.92|5
1737511240000|2025-01-22 02:00:40|44.23|43.95|44.21|43.93|44.23|43.95|44.21|43.93|7
1737511250000|2025-01-22 02:00:50|44.2|43.92|44.17|43.89|44.21|43.93|44.16|43.88|10
1737511260000|2025-01-22 02:01:00|44.16|43.88|44.17|43.89|44.17|43.89|44.14|43.86|8
1737511270000|2025-01-22 02:01:10|44.16|43.88|44.1|43.82|44.16|43.88|44.1|43.82|7
1737511280000|2025-01-22 02:01:20|44.09|43.81|44.11|43.83|44.11|43.83|44.08|43.8|9
1737511290000|2025-01-22 02:01:30|44.1|43.82|44.1|43.82|44.1|43.82|44.08|43.8|4
1737511300000|2025-01-22 02:01:40|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|4
1737511310000|2025-01-22 02:01:50|44.09|43.81|44.07|43.79|44.09|43.81|44.07|43.79|9
1737511320000|2025-01-22 02:02:00|44.06|43.78|44.07|43.79|44.09|43.81|44.05|43.77|10
1737511340000|2025-01-22 02:02:20|44.04|43.76|44.01|43.73|44.04|43.76|44.01|43.73|2
1737511350000|2025-01-22 02:02:30|44|43.72|43.97|43.69|44|43.72|43.97|43.69|3
1737511360000|2025-01-22 02:02:40|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737511370000|2025-01-22 02:02:50|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|10
1737511380000|2025-01-22 02:03:00|43.94|43.66|43.94|43.66|43.94|43.66|43.93|43.65|5
1737511390000|2025-01-22 02:03:10|43.95|43.67|43.96|43.68|43.96|43.68|43.94|43.66|4
1737511400000|2025-01-22 02:03:20|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|8
1737511410000|2025-01-22 02:03:30|43.95|43.67|43.97|43.69|43.97|43.69|43.95|43.67|3
1737511420000|2025-01-22 02:03:40|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737511440000|2025-01-22 02:04:00|43.97|43.69|43.95|43.67|43.97|43.69|43.94|43.66|9
1737511450000|2025-01-22 02:04:10|43.96|43.68|43.94|43.66|43.96|43.68|43.94|43.66|3
1737511480000|2025-01-22 02:04:40|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|8
1737511500000|2025-01-22 02:05:00|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|4
1737511520000|2025-01-22 02:05:20|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737511540000|2025-01-22 02:05:40|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737511550000|2025-01-22 02:05:50|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737511560000|2025-01-22 02:06:00|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737511570000|2025-01-22 02:06:10|43.98|43.7|43.95|43.67|43.98|43.7|43.95|43.67|3
1737511580000|2025-01-22 02:06:20|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|8
1737511590000|2025-01-22 02:06:30|43.96|43.68|43.96|43.68|43.96|43.68|43.95|43.67|5
1737511600000|2025-01-22 02:06:40|43.97|43.69|43.97|43.69|43.98|43.7|43.96|43.68|5
1737511610000|2025-01-22 02:06:50|43.98|43.7|44|43.72|44|43.72|43.98|43.7|3
1737511620000|2025-01-22 02:07:00|44.01|43.73|44.05|43.77|44.05|43.77|44.01|43.73|5
1737511630000|2025-01-22 02:07:10|44.06|43.78|44.11|43.83|44.11|43.83|44.06|43.78|10
1737511640000|2025-01-22 02:07:20|44.1|43.82|44.08|43.8|44.1|43.82|44.08|43.8|5
1737511660000|2025-01-22 02:07:40|44.1|43.82|44.09|43.81|44.11|43.83|44.08|43.8|6
1737511680000|2025-01-22 02:08:00|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737511690000|2025-01-22 02:08:10|44.06|43.78|44.09|43.81|44.09|43.81|44.06|43.78|4
1737511700000|2025-01-22 02:08:20|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|3
1737511720000|2025-01-22 02:08:40|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|5
1737511740000|2025-01-22 02:09:00|44.06|43.78|44.06|43.78|44.07|43.79|44.05|43.77|5
1737511750000|2025-01-22 02:09:10|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|6
1737511760000|2025-01-22 02:09:20|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737511770000|2025-01-22 02:09:30|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737511780000|2025-01-22 02:09:40|44.03|43.75|44.01|43.73|44.04|43.76|44.01|43.73|4
1737511790000|2025-01-22 02:09:50|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737511800000|2025-01-22 02:10:00|44|43.72|44.03|43.75|44.03|43.75|44|43.72|4
1737511810000|2025-01-22 02:10:10|44.02|43.74|44.05|43.77|44.05|43.77|44.02|43.74|8
1737511830000|2025-01-22 02:10:30|44.04|43.76|44.03|43.75|44.04|43.76|44.02|43.74|4
1737511850000|2025-01-22 02:10:50|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737511860000|2025-01-22 02:11:00|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|4
1737511870000|2025-01-22 02:11:10|44.03|43.75|44.05|43.77|44.05|43.77|44.03|43.75|3
1737511880000|2025-01-22 02:11:20|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737511890000|2025-01-22 02:11:30|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737511900000|2025-01-22 02:11:40|44.01|43.73|44|43.72|44.01|43.73|44|43.72|4
1737511910000|2025-01-22 02:11:50|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737511920000|2025-01-22 02:12:00|43.99|43.71|43.97|43.69|43.99|43.71|43.97|43.69|3
1737511930000|2025-01-22 02:12:10|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737511940000|2025-01-22 02:12:20|43.97|43.69|43.98|43.7|43.98|43.7|43.96|43.68|4
1737511950000|2025-01-22 02:12:30|43.96|43.68|43.97|43.69|43.98|43.7|43.95|43.67|6
1737511960000|2025-01-22 02:12:40|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|4
1737511970000|2025-01-22 02:12:50|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737511980000|2025-01-22 02:13:00|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|4
1737511990000|2025-01-22 02:13:10|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737512000000|2025-01-22 02:13:20|43.95|43.67|43.95|43.67|43.96|43.68|43.94|43.66|5
1737512010000|2025-01-22 02:13:30|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737512040000|2025-01-22 02:14:00|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737512050000|2025-01-22 02:14:10|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737512060000|2025-01-22 02:14:20|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737512100000|2025-01-22 02:15:00|43.93|43.65|43.91|43.63|43.93|43.65|43.91|43.63|3
1737512110000|2025-01-22 02:15:10|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|3
1737512120000|2025-01-22 02:15:20|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|8
1737512130000|2025-01-22 02:15:30|43.91|43.63|43.93|43.65|43.93|43.65|43.91|43.63|3
1737512140000|2025-01-22 02:15:40|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737512150000|2025-01-22 02:15:50|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737512160000|2025-01-22 02:16:00|43.96|43.68|43.94|43.66|43.97|43.69|43.93|43.65|7
1737512170000|2025-01-22 02:16:10|43.92|43.64|43.92|43.64|43.92|43.64|43.91|43.63|3
1737512180000|2025-01-22 02:16:20|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|4
1737512190000|2025-01-22 02:16:30|43.91|43.63|43.92|43.64|43.92|43.64|43.9|43.62|4
1737512200000|2025-01-22 02:16:40|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737512220000|2025-01-22 02:17:00|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737512230000|2025-01-22 02:17:10|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737512240000|2025-01-22 02:17:20|43.91|43.63|43.93|43.65|43.93|43.65|43.91|43.63|5
1737512270000|2025-01-22 02:17:50|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|2
1737512280000|2025-01-22 02:18:00|43.92|43.64|43.91|43.63|43.93|43.65|43.91|43.63|4
1737512290000|2025-01-22 02:18:10|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|6
1737512310000|2025-01-22 02:18:30|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737512320000|2025-01-22 02:18:40|43.93|43.65|43.93|43.65|43.94|43.66|43.93|43.65|3
1737512330000|2025-01-22 02:18:50|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737512340000|2025-01-22 02:19:00|43.94|43.66|43.94|43.66|43.95|43.67|43.93|43.65|5
1737512350000|2025-01-22 02:19:10|43.95|43.67|43.95|43.67|43.95|43.67|43.94|43.66|3
1737512370000|2025-01-22 02:19:30|43.94|43.66|43.94|43.66|43.94|43.66|43.93|43.65|3
1737512380000|2025-01-22 02:19:40|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737512390000|2025-01-22 02:19:50|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737512410000|2025-01-22 02:20:10|43.93|43.65|43.95|43.67|43.95|43.67|43.93|43.65|3
1737512420000|2025-01-22 02:20:20|43.94|43.66|43.93|43.65|43.95|43.67|43.93|43.65|4
1737512430000|2025-01-22 02:20:30|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|4
1737512440000|2025-01-22 02:20:40|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|2
1737512450000|2025-01-22 02:20:50|43.94|43.66|43.94|43.66|43.95|43.67|43.93|43.65|9
1737512460000|2025-01-22 02:21:00|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|4
1737512470000|2025-01-22 02:21:10|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737512480000|2025-01-22 02:21:20|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737512490000|2025-01-22 02:21:30|43.95|43.67|43.95|43.67|43.95|43.67|43.94|43.66|3
1737512510000|2025-01-22 02:21:50|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737512520000|2025-01-22 02:22:00|43.95|43.67|44|43.72|44|43.72|43.95|43.67|5
1737512530000|2025-01-22 02:22:10|44.01|43.73|43.98|43.7|44.01|43.73|43.98|43.7|3
1737512550000|2025-01-22 02:22:30|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737512560000|2025-01-22 02:22:40|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|6
1737512570000|2025-01-22 02:22:50|43.97|43.69|43.99|43.71|43.99|43.71|43.97|43.69|3
1737512580000|2025-01-22 02:23:00|43.98|43.7|43.98|43.7|43.99|43.71|43.97|43.69|7
1737512590000|2025-01-22 02:23:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737512610000|2025-01-22 02:23:30|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737512620000|2025-01-22 02:23:40|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737512630000|2025-01-22 02:23:50|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737512640000|2025-01-22 02:24:00|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|4
1737512650000|2025-01-22 02:24:10|44.04|43.76|44.01|43.73|44.04|43.76|44|43.72|8
1737512660000|2025-01-22 02:24:20|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737512690000|2025-01-22 02:24:50|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737512710000|2025-01-22 02:25:10|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|6
1737512720000|2025-01-22 02:25:20|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737512750000|2025-01-22 02:25:50|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737512760000|2025-01-22 02:26:00|44.01|43.73|43.99|43.71|44.01|43.73|43.99|43.71|7
1737512770000|2025-01-22 02:26:10|43.98|43.7|44|43.72|44|43.72|43.98|43.7|7
1737512780000|2025-01-22 02:26:20|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|5
1737512800000|2025-01-22 02:26:40|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737512820000|2025-01-22 02:27:00|44.04|43.76|44.05|43.77|44.05|43.77|44.03|43.75|6
1737512830000|2025-01-22 02:27:10|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737512840000|2025-01-22 02:27:20|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|4
1737512850000|2025-01-22 02:27:30|44.09|43.81|44.13|43.85|44.13|43.85|44.09|43.81|7
1737512860000|2025-01-22 02:27:40|44.12|43.84|44.1|43.82|44.12|43.84|44.09|43.81|5
1737512870000|2025-01-22 02:27:50|44.09|43.81|44.09|43.81|44.09|43.81|44.08|43.8|3
1737512880000|2025-01-22 02:28:00|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|3
1737512890000|2025-01-22 02:28:10|44.05|43.77|44.07|43.79|44.07|43.79|44.04|43.76|5
1737512900000|2025-01-22 02:28:20|44.08|43.8|44.08|43.8|44.08|43.8|44.07|43.79|7
1737512920000|2025-01-22 02:28:40|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737512930000|2025-01-22 02:28:50|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737512940000|2025-01-22 02:29:00|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737512950000|2025-01-22 02:29:10|44.07|43.79|44.09|43.81|44.09|43.81|44.07|43.79|3
1737512960000|2025-01-22 02:29:20|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|5
1737512970000|2025-01-22 02:29:30|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737512980000|2025-01-22 02:29:40|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737512990000|2025-01-22 02:29:50|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737513000000|2025-01-22 02:30:00|44.09|43.81|44.09|43.81|44.1|43.82|44.09|43.81|11
1737513010000|2025-01-22 02:30:10|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737513060000|2025-01-22 02:31:00|44.1|43.82|44.07|43.79|44.1|43.82|44.07|43.79|6
1737513080000|2025-01-22 02:31:20|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|6
1737513090000|2025-01-22 02:31:30|44.08|43.8|44.09|43.81|44.09|43.81|44.07|43.79|4
1737513100000|2025-01-22 02:31:40|44.1|43.82|44.1|43.82|44.12|43.84|44.1|43.82|5
1737513110000|2025-01-22 02:31:50|44.11|43.83|44.11|43.83|44.12|43.84|44.11|43.83|5
1737513120000|2025-01-22 02:32:00|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|12
1737513130000|2025-01-22 02:32:10|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|10
1737513140000|2025-01-22 02:32:20|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|4
1737513150000|2025-01-22 02:32:30|44.1|43.82|44.1|43.82|44.11|43.83|44.1|43.82|11
1737513160000|2025-01-22 02:32:40|44.11|43.83|44.11|43.83|44.11|43.83|44.1|43.82|5
1737513170000|2025-01-22 02:32:50|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|7
1737513180000|2025-01-22 02:33:00|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737513190000|2025-01-22 02:33:10|44.09|43.81|44.11|43.83|44.11|43.83|44.09|43.81|3
1737513200000|2025-01-22 02:33:20|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737513210000|2025-01-22 02:33:30|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|2
1737513220000|2025-01-22 02:33:40|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737513250000|2025-01-22 02:34:10|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737513260000|2025-01-22 02:34:20|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737513270000|2025-01-22 02:34:30|44.1|43.82|44.09|43.81|44.1|43.82|44.08|43.8|10
1737513280000|2025-01-22 02:34:40|44.08|43.8|44.08|43.8|44.09|43.81|44.08|43.8|13
1737513290000|2025-01-22 02:34:50|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737513300000|2025-01-22 02:35:00|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737513310000|2025-01-22 02:35:10|44.08|43.8|44.08|43.8|44.08|43.8|44.07|43.79|3
1737513320000|2025-01-22 02:35:20|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737513330000|2025-01-22 02:35:30|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737513340000|2025-01-22 02:35:40|44.06|43.78|44.05|43.77|44.06|43.78|44.04|43.76|8
1737513360000|2025-01-22 02:36:00|44.06|43.78|44.08|43.8|44.08|43.8|44.05|43.77|7
1737513370000|2025-01-22 02:36:10|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|6
1737513410000|2025-01-22 02:36:50|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737513420000|2025-01-22 02:37:00|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737513440000|2025-01-22 02:37:20|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737513450000|2025-01-22 02:37:30|44.08|43.8|44.09|43.81|44.09|43.81|44.08|43.8|2
1737513460000|2025-01-22 02:37:40|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737513470000|2025-01-22 02:37:50|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737513480000|2025-01-22 02:38:00|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737513490000|2025-01-22 02:38:10|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737513500000|2025-01-22 02:38:20|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737513530000|2025-01-22 02:38:50|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737513550000|2025-01-22 02:39:10|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737513580000|2025-01-22 02:39:40|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737513590000|2025-01-22 02:39:50|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737513600000|2025-01-22 02:40:00|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737513630000|2025-01-22 02:40:30|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737513640000|2025-01-22 02:40:40|44.13|43.85|44.11|43.83|44.13|43.85|44.11|43.83|3
1737513650000|2025-01-22 02:40:50|44.12|43.84|44.12|43.84|44.12|43.84|44.11|43.83|3
1737513660000|2025-01-22 02:41:00|44.11|43.83|44.09|43.81|44.11|43.83|44.09|43.81|3
1737513670000|2025-01-22 02:41:10|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|3
1737513690000|2025-01-22 02:41:30|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737513700000|2025-01-22 02:41:40|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737513710000|2025-01-22 02:41:50|44.12|43.84|44.12|43.84|44.12|43.84|44.11|43.83|3
1737513740000|2025-01-22 02:42:20|44.13|43.85|44.11|43.83|44.13|43.85|44.11|43.83|7
1737513750000|2025-01-22 02:42:30|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|4
1737513760000|2025-01-22 02:42:40|44.1|43.82|44.07|43.79|44.11|43.83|44.07|43.79|10
1737513770000|2025-01-22 02:42:50|44.06|43.78|44.04|43.76|44.06|43.78|44.04|43.76|5
1737513780000|2025-01-22 02:43:00|44.03|43.75|44.03|43.75|44.04|43.76|44.02|43.74|5
1737513790000|2025-01-22 02:43:10|44.02|43.74|44.01|43.73|44.03|43.75|44.01|43.73|10
1737513800000|2025-01-22 02:43:20|44.02|43.74|43.99|43.71|44.02|43.74|43.99|43.71|12
1737513810000|2025-01-22 02:43:30|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737513830000|2025-01-22 02:43:50|44|43.72|44.01|43.73|44.01|43.73|44|43.72|4
1737513840000|2025-01-22 02:44:00|44|43.72|43.99|43.71|44|43.72|43.99|43.71|4
1737513850000|2025-01-22 02:44:10|43.98|43.7|43.98|43.7|43.99|43.71|43.97|43.69|5
1737513860000|2025-01-22 02:44:20|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|4
1737513870000|2025-01-22 02:44:30|43.95|43.67|43.95|43.67|43.97|43.69|43.95|43.67|5
1737513890000|2025-01-22 02:44:50|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737513900000|2025-01-22 02:45:00|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737513910000|2025-01-22 02:45:10|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737513920000|2025-01-22 02:45:20|43.96|43.68|43.96|43.68|43.97|43.69|43.96|43.68|3
1737513930000|2025-01-22 02:45:30|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737513950000|2025-01-22 02:45:50|43.96|43.68|43.96|43.68|43.97|43.69|43.96|43.68|3
1737513960000|2025-01-22 02:46:00|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|4
1737513970000|2025-01-22 02:46:10|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|4
1737513980000|2025-01-22 02:46:20|43.95|43.67|43.93|43.65|43.95|43.67|43.93|43.65|3
1737513990000|2025-01-22 02:46:30|43.92|43.64|43.91|43.63|43.92|43.64|43.9|43.62|4
1737514000000|2025-01-22 02:46:40|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|6
1737514010000|2025-01-22 02:46:50|43.9|43.62|43.9|43.62|43.91|43.63|43.9|43.62|5
1737514020000|2025-01-22 02:47:00|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|4
1737514030000|2025-01-22 02:47:10|43.92|43.64|43.97|43.69|43.97|43.69|43.92|43.64|5
1737514040000|2025-01-22 02:47:20|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737514050000|2025-01-22 02:47:30|43.94|43.66|43.94|43.66|43.94|43.66|43.93|43.65|5
1737514060000|2025-01-22 02:47:40|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|4
1737514070000|2025-01-22 02:47:50|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737514080000|2025-01-22 02:48:00|43.97|43.69|43.99|43.71|43.99|43.71|43.97|43.69|5
1737514090000|2025-01-22 02:48:10|43.98|43.7|43.97|43.69|43.98|43.7|43.96|43.68|6
1737514100000|2025-01-22 02:48:20|43.96|43.68|43.93|43.65|43.96|43.68|43.93|43.65|6
1737514120000|2025-01-22 02:48:40|43.94|43.66|43.93|43.65|43.95|43.67|43.92|43.64|6
1737514130000|2025-01-22 02:48:50|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|5
1737514150000|2025-01-22 02:49:10|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737514170000|2025-01-22 02:49:30|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737514200000|2025-01-22 02:50:00|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737514210000|2025-01-22 02:50:10|43.97|43.69|43.95|43.67|43.97|43.69|43.95|43.67|3
1737514220000|2025-01-22 02:50:20|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737514230000|2025-01-22 02:50:30|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737514240000|2025-01-22 02:50:40|43.96|43.68|43.96|43.68|43.97|43.69|43.96|43.68|7
1737514250000|2025-01-22 02:50:50|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|6
1737514260000|2025-01-22 02:51:00|43.99|43.71|43.97|43.69|43.99|43.71|43.97|43.69|3
1737514270000|2025-01-22 02:51:10|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737514280000|2025-01-22 02:51:20|43.98|43.7|43.95|43.67|43.98|43.7|43.95|43.67|4
1737514290000|2025-01-22 02:51:30|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737514300000|2025-01-22 02:51:40|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737514310000|2025-01-22 02:51:50|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737514320000|2025-01-22 02:52:00|43.94|43.66|43.94|43.66|43.94|43.66|43.93|43.65|3
1737514330000|2025-01-22 02:52:10|43.95|43.67|43.95|43.67|43.95|43.67|43.94|43.66|3
1737514350000|2025-01-22 02:52:30|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737514370000|2025-01-22 02:52:50|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737514410000|2025-01-22 02:53:30|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|4
1737514430000|2025-01-22 02:53:50|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737514440000|2025-01-22 02:54:00|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737514450000|2025-01-22 02:54:10|43.99|43.71|43.96|43.68|43.99|43.71|43.96|43.68|4
1737514460000|2025-01-22 02:54:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737514480000|2025-01-22 02:54:40|43.96|43.68|43.96|43.68|43.96|43.68|43.95|43.67|3
1737514490000|2025-01-22 02:54:50|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737514500000|2025-01-22 02:55:00|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|2
1737514510000|2025-01-22 02:55:10|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737514520000|2025-01-22 02:55:20|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737514530000|2025-01-22 02:55:30|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737514560000|2025-01-22 02:56:00|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737514570000|2025-01-22 02:56:10|43.91|43.63|43.93|43.65|43.93|43.65|43.91|43.63|3
1737514590000|2025-01-22 02:56:30|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737514610000|2025-01-22 02:56:50|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737514620000|2025-01-22 02:57:00|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737514630000|2025-01-22 02:57:10|43.92|43.64|43.94|43.66|43.94|43.66|43.92|43.64|5
1737514640000|2025-01-22 02:57:20|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737514660000|2025-01-22 02:57:40|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737514670000|2025-01-22 02:57:50|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737514680000|2025-01-22 02:58:00|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737514690000|2025-01-22 02:58:10|43.94|43.66|43.93|43.65|43.94|43.66|43.92|43.64|3
1737514700000|2025-01-22 02:58:20|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737514740000|2025-01-22 02:59:00|43.93|43.65|43.95|43.67|43.95|43.67|43.92|43.64|4
1737514770000|2025-01-22 02:59:30|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737514780000|2025-01-22 02:59:40|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737514790000|2025-01-22 02:59:50|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737514800000|2025-01-22 03:00:00|43.96|43.68|43.97|43.69|43.97|43.69|43.94|43.66|8
1737514810000|2025-01-22 03:00:10|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737514820000|2025-01-22 03:00:20|43.96|43.68|43.97|43.69|43.97|43.69|43.95|43.67|6
1737514830000|2025-01-22 03:00:30|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737514840000|2025-01-22 03:00:40|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737514850000|2025-01-22 03:00:50|44|43.72|43.98|43.7|44|43.72|43.98|43.7|3
1737514860000|2025-01-22 03:01:00|43.99|43.71|43.97|43.69|43.99|43.71|43.97|43.69|11
1737514870000|2025-01-22 03:01:10|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|6
1737514880000|2025-01-22 03:01:20|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737514890000|2025-01-22 03:01:30|44|43.72|44.02|43.74|44.02|43.74|44|43.72|3
1737514900000|2025-01-22 03:01:40|44.01|43.73|44.03|43.75|44.03|43.75|44.01|43.73|3
1737514910000|2025-01-22 03:01:50|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737514920000|2025-01-22 03:02:00|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737514930000|2025-01-22 03:02:10|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|8
1737514940000|2025-01-22 03:02:20|44.02|43.74|44.01|43.73|44.02|43.74|44|43.72|3
1737514970000|2025-01-22 03:02:50|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|2
1737514980000|2025-01-22 03:03:00|44.03|43.75|44.02|43.74|44.03|43.75|44.01|43.73|4
1737514990000|2025-01-22 03:03:10|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|7
1737515000000|2025-01-22 03:03:20|44|43.72|43.99|43.71|44.01|43.73|43.99|43.71|8
1737515010000|2025-01-22 03:03:30|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737515040000|2025-01-22 03:04:00|43.98|43.7|43.98|43.7|43.99|43.71|43.97|43.69|5
1737515050000|2025-01-22 03:04:10|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|5
1737515060000|2025-01-22 03:04:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737515070000|2025-01-22 03:04:30|43.99|43.71|44|43.72|44|43.72|43.99|43.71|4
1737515080000|2025-01-22 03:04:40|44.01|43.73|43.99|43.71|44.01|43.73|43.98|43.7|5
1737515090000|2025-01-22 03:04:50|43.98|43.7|43.98|43.7|43.98|43.7|43.97|43.69|3
1737515100000|2025-01-22 03:05:00|43.97|43.69|43.93|43.65|43.97|43.69|43.93|43.65|5
1737515110000|2025-01-22 03:05:10|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737515120000|2025-01-22 03:05:20|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737515130000|2025-01-22 03:05:30|43.92|43.64|43.92|43.64|43.92|43.64|43.91|43.63|3
1737515140000|2025-01-22 03:05:40|43.93|43.65|43.94|43.66|43.94|43.66|43.92|43.64|4
1737515150000|2025-01-22 03:05:50|43.93|43.65|43.93|43.65|43.94|43.66|43.93|43.65|5
1737515180000|2025-01-22 03:06:20|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|8
1737515190000|2025-01-22 03:06:30|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|9
1737515200000|2025-01-22 03:06:40|43.93|43.65|43.92|43.64|43.93|43.65|43.91|43.63|4
1737515210000|2025-01-22 03:06:50|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|8
1737515220000|2025-01-22 03:07:00|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737515230000|2025-01-22 03:07:10|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737515240000|2025-01-22 03:07:20|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|6
1737515250000|2025-01-22 03:07:30|43.91|43.63|43.91|43.63|43.91|43.63|43.9|43.62|3
1737515260000|2025-01-22 03:07:40|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737515270000|2025-01-22 03:07:50|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737515280000|2025-01-22 03:08:00|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737515290000|2025-01-22 03:08:10|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737515300000|2025-01-22 03:08:20|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|6
1737515310000|2025-01-22 03:08:30|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|12
1737515320000|2025-01-22 03:08:40|43.9|43.62|43.91|43.63|43.91|43.63|43.89|43.61|4
1737515330000|2025-01-22 03:08:50|43.92|43.64|43.92|43.64|43.92|43.64|43.91|43.63|3
1737515340000|2025-01-22 03:09:00|43.91|43.63|43.9|43.62|43.91|43.63|43.89|43.61|4
1737515350000|2025-01-22 03:09:10|43.89|43.61|43.9|43.62|43.9|43.62|43.89|43.61|4
1737515360000|2025-01-22 03:09:20|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737515380000|2025-01-22 03:09:40|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737515400000|2025-01-22 03:10:00|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737515430000|2025-01-22 03:10:30|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|2
1737515440000|2025-01-22 03:10:40|43.9|43.62|43.9|43.62|43.9|43.62|43.89|43.61|5
1737515450000|2025-01-22 03:10:50|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737515460000|2025-01-22 03:11:00|43.9|43.62|43.88|43.6|43.9|43.62|43.88|43.6|3
1737515490000|2025-01-22 03:11:30|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737515500000|2025-01-22 03:11:40|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737515510000|2025-01-22 03:11:50|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737515520000|2025-01-22 03:12:00|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|2
1737515530000|2025-01-22 03:12:10|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737515540000|2025-01-22 03:12:20|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737515560000|2025-01-22 03:12:40|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737515580000|2025-01-22 03:13:00|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737515590000|2025-01-22 03:13:10|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737515600000|2025-01-22 03:13:20|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737515620000|2025-01-22 03:13:40|43.91|43.63|43.89|43.61|43.91|43.63|43.89|43.61|3
1737515630000|2025-01-22 03:13:50|43.9|43.62|43.92|43.64|43.92|43.64|43.9|43.62|3
1737515640000|2025-01-22 03:14:00|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737515650000|2025-01-22 03:14:10|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737515660000|2025-01-22 03:14:20|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737515680000|2025-01-22 03:14:40|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737515690000|2025-01-22 03:14:50|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737515710000|2025-01-22 03:15:10|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737515720000|2025-01-22 03:15:20|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737515730000|2025-01-22 03:15:30|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737515750000|2025-01-22 03:15:50|43.97|43.69|43.97|43.69|43.97|43.69|43.96|43.68|3
1737515770000|2025-01-22 03:16:10|43.96|43.68|43.96|43.68|43.97|43.69|43.96|43.68|5
1737515780000|2025-01-22 03:16:20|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737515790000|2025-01-22 03:16:30|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737515800000|2025-01-22 03:16:40|43.91|43.63|43.91|43.63|43.91|43.63|43.9|43.62|3
1737515810000|2025-01-22 03:16:50|43.9|43.62|43.9|43.62|43.91|43.63|43.9|43.62|3
1737515820000|2025-01-22 03:17:00|43.89|43.61|43.87|43.59|43.89|43.61|43.87|43.59|3
1737515830000|2025-01-22 03:17:10|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|4
1737515840000|2025-01-22 03:17:20|43.88|43.6|43.89|43.61|43.89|43.61|43.87|43.59|6
1737515850000|2025-01-22 03:17:30|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737515860000|2025-01-22 03:17:40|43.89|43.61|43.91|43.63|43.91|43.63|43.89|43.61|3
1737515870000|2025-01-22 03:17:50|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|4
1737515880000|2025-01-22 03:18:00|43.9|43.62|43.9|43.62|43.91|43.63|43.9|43.62|3
1737515890000|2025-01-22 03:18:10|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737515900000|2025-01-22 03:18:20|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737515910000|2025-01-22 03:18:30|43.87|43.59|43.88|43.6|43.88|43.6|43.87|43.59|2
1737515920000|2025-01-22 03:18:40|43.87|43.59|43.87|43.59|43.88|43.6|43.87|43.59|3
1737515930000|2025-01-22 03:18:50|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|4
1737515940000|2025-01-22 03:19:00|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|10
1737515950000|2025-01-22 03:19:10|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737515960000|2025-01-22 03:19:20|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737515970000|2025-01-22 03:19:30|43.85|43.57|43.85|43.57|43.86|43.58|43.84|43.56|9
1737515980000|2025-01-22 03:19:40|43.84|43.56|43.84|43.56|43.85|43.57|43.83|43.55|7
1737515990000|2025-01-22 03:19:50|43.85|43.57|43.88|43.6|43.88|43.6|43.85|43.57|4
1737516000000|2025-01-22 03:20:00|43.89|43.61|43.89|43.61|43.91|43.63|43.89|43.61|5
1737516010000|2025-01-22 03:20:10|43.9|43.62|43.92|43.64|43.93|43.65|43.9|43.62|5
1737516020000|2025-01-22 03:20:20|43.91|43.63|43.9|43.62|43.91|43.63|43.87|43.59|6
1737516040000|2025-01-22 03:20:40|43.89|43.61|43.88|43.6|43.89|43.61|43.87|43.59|4
1737516050000|2025-01-22 03:20:50|43.87|43.59|43.86|43.58|43.87|43.59|43.86|43.58|2
1737516060000|2025-01-22 03:21:00|43.85|43.57|43.84|43.56|43.86|43.58|43.84|43.56|10
1737516070000|2025-01-22 03:21:10|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|4
1737516080000|2025-01-22 03:21:20|43.85|43.57|43.84|43.56|43.86|43.58|43.84|43.56|6
1737516090000|2025-01-22 03:21:30|43.83|43.55|43.84|43.56|43.84|43.56|43.83|43.55|2
1737516100000|2025-01-22 03:21:40|43.85|43.57|43.84|43.56|43.86|43.58|43.84|43.56|4
1737516110000|2025-01-22 03:21:50|43.83|43.55|43.84|43.56|43.84|43.56|43.83|43.55|4
1737516120000|2025-01-22 03:22:00|43.85|43.57|43.84|43.56|43.85|43.57|43.83|43.55|12
1737516130000|2025-01-22 03:22:10|43.85|43.57|43.83|43.55|43.85|43.57|43.83|43.55|5
1737516140000|2025-01-22 03:22:20|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737516150000|2025-01-22 03:22:30|43.83|43.55|43.81|43.53|43.83|43.55|43.81|43.53|7
1737516160000|2025-01-22 03:22:40|43.79|43.51|43.81|43.53|43.81|43.53|43.79|43.51|3
1737516180000|2025-01-22 03:23:00|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737516190000|2025-01-22 03:23:10|43.81|43.53|43.81|43.53|43.81|43.53|43.81|43.53|1
1737516200000|2025-01-22 03:23:20|43.8|43.52|43.8|43.52|43.8|43.52|43.79|43.51|3
1737516210000|2025-01-22 03:23:30|43.79|43.51|43.8|43.52|43.8|43.52|43.79|43.51|2
1737516220000|2025-01-22 03:23:40|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737516240000|2025-01-22 03:24:00|43.79|43.51|43.79|43.51|43.79|43.51|43.79|43.51|1
1737516270000|2025-01-22 03:24:30|43.78|43.5|43.78|43.5|43.78|43.5|43.77|43.49|7
1737516290000|2025-01-22 03:24:50|43.77|43.49|43.77|43.49|43.78|43.5|43.77|43.49|3
1737516300000|2025-01-22 03:25:00|43.78|43.5|43.78|43.5|43.78|43.5|43.77|43.49|3
1737516320000|2025-01-22 03:25:20|43.76|43.48|43.76|43.48|43.76|43.48|43.75|43.47|3
1737516330000|2025-01-22 03:25:30|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737516340000|2025-01-22 03:25:40|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737516350000|2025-01-22 03:25:50|43.77|43.49|43.75|43.47|43.77|43.49|43.75|43.47|5
1737516370000|2025-01-22 03:26:10|43.76|43.48|43.77|43.49|43.77|43.49|43.75|43.47|4
1737516380000|2025-01-22 03:26:20|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|2
1737516390000|2025-01-22 03:26:30|43.78|43.5|43.85|43.57|43.85|43.57|43.78|43.5|8
1737516400000|2025-01-22 03:26:40|43.86|43.58|43.89|43.61|43.89|43.61|43.86|43.58|4
1737516410000|2025-01-22 03:26:50|43.9|43.62|43.91|43.63|43.92|43.64|43.9|43.62|4
1737516420000|2025-01-22 03:27:00|43.92|43.64|43.94|43.66|43.94|43.66|43.92|43.64|3
1737516430000|2025-01-22 03:27:10|43.93|43.65|43.91|43.63|43.93|43.65|43.91|43.63|2
1737516440000|2025-01-22 03:27:20|43.9|43.62|43.92|43.64|43.92|43.64|43.9|43.62|5
1737516450000|2025-01-22 03:27:30|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737516460000|2025-01-22 03:27:40|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737516470000|2025-01-22 03:27:50|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|2
1737516480000|2025-01-22 03:28:00|43.88|43.6|43.91|43.63|43.91|43.63|43.87|43.59|6
1737516490000|2025-01-22 03:28:10|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|4
1737516500000|2025-01-22 03:28:20|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737516530000|2025-01-22 03:28:50|43.91|43.63|43.96|43.68|43.96|43.68|43.91|43.63|4
1737516540000|2025-01-22 03:29:00|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|4
1737516550000|2025-01-22 03:29:10|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737516570000|2025-01-22 03:29:30|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737516590000|2025-01-22 03:29:50|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737516600000|2025-01-22 03:30:00|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|2
1737516610000|2025-01-22 03:30:10|43.94|43.66|43.91|43.63|43.94|43.66|43.91|43.63|5
1737516620000|2025-01-22 03:30:20|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737516630000|2025-01-22 03:30:30|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737516650000|2025-01-22 03:30:50|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737516660000|2025-01-22 03:31:00|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|2
1737516670000|2025-01-22 03:31:10|43.9|43.62|43.87|43.59|43.9|43.62|43.87|43.59|8
1737516680000|2025-01-22 03:31:20|43.86|43.58|43.84|43.56|43.86|43.58|43.84|43.56|3
1737516690000|2025-01-22 03:31:30|43.83|43.55|43.84|43.56|43.84|43.56|43.82|43.54|4
1737516710000|2025-01-22 03:31:50|43.85|43.57|43.84|43.56|43.86|43.58|43.84|43.56|3
1737516720000|2025-01-22 03:32:00|43.85|43.57|43.88|43.6|43.88|43.6|43.85|43.57|3
1737516730000|2025-01-22 03:32:10|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737516740000|2025-01-22 03:32:20|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737516750000|2025-01-22 03:32:30|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737516760000|2025-01-22 03:32:40|43.87|43.59|43.86|43.58|43.87|43.59|43.85|43.57|4
1737516770000|2025-01-22 03:32:50|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737516780000|2025-01-22 03:33:00|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|4
1737516800000|2025-01-22 03:33:20|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|4
1737516810000|2025-01-22 03:33:30|43.81|43.53|43.81|43.53|43.82|43.54|43.81|43.53|5
1737516820000|2025-01-22 03:33:40|43.8|43.52|43.8|43.52|43.8|43.52|43.79|43.51|5
1737516830000|2025-01-22 03:33:50|43.79|43.51|43.78|43.5|43.79|43.51|43.78|43.5|2
1737516840000|2025-01-22 03:34:00|43.77|43.49|43.77|43.49|43.77|43.49|43.76|43.48|3
1737516860000|2025-01-22 03:34:20|43.78|43.5|43.79|43.51|43.79|43.51|43.78|43.5|2
1737516870000|2025-01-22 03:34:30|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737516880000|2025-01-22 03:34:40|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737516890000|2025-01-22 03:34:50|43.77|43.49|43.75|43.47|43.77|43.49|43.75|43.47|7
1737516910000|2025-01-22 03:35:10|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737516920000|2025-01-22 03:35:20|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|6
1737516930000|2025-01-22 03:35:30|43.71|43.43|43.72|43.44|43.72|43.44|43.71|43.43|4
1737516940000|2025-01-22 03:35:40|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737516950000|2025-01-22 03:35:50|43.72|43.44|43.72|43.44|43.72|43.44|43.71|43.43|7
1737516960000|2025-01-22 03:36:00|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|2
1737516990000|2025-01-22 03:36:30|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737517000000|2025-01-22 03:36:40|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|3
1737517010000|2025-01-22 03:36:50|43.69|43.41|43.7|43.42|43.7|43.42|43.68|43.4|6
1737517020000|2025-01-22 03:37:00|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|5
1737517030000|2025-01-22 03:37:10|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737517040000|2025-01-22 03:37:20|43.67|43.39|43.68|43.4|43.68|43.4|43.66|43.38|4
1737517070000|2025-01-22 03:37:50|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737517080000|2025-01-22 03:38:00|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737517100000|2025-01-22 03:38:20|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|2
1737517120000|2025-01-22 03:38:40|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|3
1737517140000|2025-01-22 03:39:00|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737517150000|2025-01-22 03:39:10|43.71|43.43|43.73|43.45|43.73|43.45|43.71|43.43|3
1737517170000|2025-01-22 03:39:30|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737517180000|2025-01-22 03:39:40|43.75|43.47|43.74|43.46|43.75|43.47|43.74|43.46|2
1737517190000|2025-01-22 03:39:50|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737517200000|2025-01-22 03:40:00|43.72|43.44|43.71|43.43|43.72|43.44|43.7|43.42|10
1737517210000|2025-01-22 03:40:10|43.7|43.42|43.71|43.43|43.72|43.44|43.7|43.42|4
1737517220000|2025-01-22 03:40:20|43.72|43.44|43.72|43.44|43.72|43.44|43.71|43.43|5
1737517250000|2025-01-22 03:40:50|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737517260000|2025-01-22 03:41:00|43.72|43.44|43.72|43.44|43.72|43.44|43.7|43.42|6
1737517280000|2025-01-22 03:41:20|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737517300000|2025-01-22 03:41:40|43.72|43.44|43.76|43.48|43.76|43.48|43.72|43.44|7
1737517310000|2025-01-22 03:41:50|43.75|43.47|43.74|43.46|43.75|43.47|43.74|43.46|4
1737517320000|2025-01-22 03:42:00|43.73|43.45|43.73|43.45|43.74|43.46|43.73|43.45|3
1737517330000|2025-01-22 03:42:10|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737517340000|2025-01-22 03:42:20|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737517360000|2025-01-22 03:42:40|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737517370000|2025-01-22 03:42:50|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737517390000|2025-01-22 03:43:10|43.67|43.39|43.66|43.38|43.68|43.4|43.66|43.38|4
1737517400000|2025-01-22 03:43:20|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|6
1737517410000|2025-01-22 03:43:30|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|4
1737517420000|2025-01-22 03:43:40|43.67|43.39|43.67|43.39|43.67|43.39|43.66|43.38|3
1737517430000|2025-01-22 03:43:50|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|4
1737517440000|2025-01-22 03:44:00|43.66|43.38|43.66|43.38|43.67|43.39|43.66|43.38|3
1737517520000|2025-01-22 03:45:20|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737517530000|2025-01-22 03:45:30|43.64|43.36|43.64|43.36|43.65|43.37|43.64|43.36|3
1737517540000|2025-01-22 03:45:40|43.63|43.35|43.61|43.33|43.63|43.35|43.61|43.33|3
1737517560000|2025-01-22 03:46:00|43.62|43.34|43.64|43.36|43.64|43.36|43.62|43.34|3
1737517580000|2025-01-22 03:46:20|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|2
1737517590000|2025-01-22 03:46:30|43.63|43.35|43.64|43.36|43.64|43.36|43.62|43.34|4
1737517600000|2025-01-22 03:46:40|43.65|43.37|43.64|43.36|43.65|43.37|43.64|43.36|8
1737517610000|2025-01-22 03:46:50|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737517660000|2025-01-22 03:47:40|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737517670000|2025-01-22 03:47:50|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737517680000|2025-01-22 03:48:00|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737517700000|2025-01-22 03:48:20|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737517710000|2025-01-22 03:48:30|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737517720000|2025-01-22 03:48:40|43.66|43.38|43.65|43.37|43.67|43.39|43.65|43.37|6
1737517730000|2025-01-22 03:48:50|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|3
1737517750000|2025-01-22 03:49:10|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737517760000|2025-01-22 03:49:20|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737517770000|2025-01-22 03:49:30|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|6
1737517800000|2025-01-22 03:50:00|43.63|43.35|43.64|43.36|43.64|43.36|43.63|43.35|2
1737517810000|2025-01-22 03:50:10|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737517820000|2025-01-22 03:50:20|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|8
1737517840000|2025-01-22 03:50:40|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737517850000|2025-01-22 03:50:50|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737517860000|2025-01-22 03:51:00|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737517870000|2025-01-22 03:51:10|43.65|43.37|43.62|43.34|43.65|43.37|43.62|43.34|4
1737517880000|2025-01-22 03:51:20|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737517910000|2025-01-22 03:51:50|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737517920000|2025-01-22 03:52:00|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737517930000|2025-01-22 03:52:10|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737517940000|2025-01-22 03:52:20|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737517950000|2025-01-22 03:52:30|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|4
1737517960000|2025-01-22 03:52:40|43.64|43.36|43.64|43.36|43.65|43.37|43.64|43.36|3
1737517970000|2025-01-22 03:52:50|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737517990000|2025-01-22 03:53:10|43.66|43.38|43.65|43.37|43.66|43.38|43.65|43.37|2
1737518010000|2025-01-22 03:53:30|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737518040000|2025-01-22 03:54:00|43.65|43.37|43.63|43.35|43.65|43.37|43.63|43.35|9
1737518050000|2025-01-22 03:54:10|43.62|43.34|43.62|43.34|43.62|43.34|43.61|43.33|3
1737518060000|2025-01-22 03:54:20|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737518070000|2025-01-22 03:54:30|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737518090000|2025-01-22 03:54:50|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737518100000|2025-01-22 03:55:00|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|2
1737518110000|2025-01-22 03:55:10|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|4
1737518120000|2025-01-22 03:55:20|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737518130000|2025-01-22 03:55:30|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737518140000|2025-01-22 03:55:40|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737518160000|2025-01-22 03:56:00|43.64|43.36|43.65|43.37|43.65|43.37|43.64|43.36|2
1737518170000|2025-01-22 03:56:10|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737518180000|2025-01-22 03:56:20|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737518200000|2025-01-22 03:56:40|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|3
1737518210000|2025-01-22 03:56:50|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|2
1737518220000|2025-01-22 03:57:00|43.63|43.35|43.65|43.37|43.65|43.37|43.63|43.35|3
1737518250000|2025-01-22 03:57:30|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737518270000|2025-01-22 03:57:50|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737518280000|2025-01-22 03:58:00|43.62|43.34|43.64|43.36|43.64|43.36|43.62|43.34|3
1737518290000|2025-01-22 03:58:10|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737518310000|2025-01-22 03:58:30|43.64|43.36|43.66|43.38|43.66|43.38|43.64|43.36|3
1737518330000|2025-01-22 03:58:50|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737518340000|2025-01-22 03:59:00|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737518350000|2025-01-22 03:59:10|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|3
1737518360000|2025-01-22 03:59:20|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|3
1737518370000|2025-01-22 03:59:30|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737518390000|2025-01-22 03:59:50|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737518400000|2025-01-22 04:00:00|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737518410000|2025-01-22 04:00:10|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737518420000|2025-01-22 04:00:20|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737518430000|2025-01-22 04:00:30|43.71|43.43|43.72|43.44|43.72|43.44|43.71|43.43|2
1737518440000|2025-01-22 04:00:40|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737518450000|2025-01-22 04:00:50|43.72|43.44|43.74|43.46|43.74|43.46|43.72|43.44|2
1737518460000|2025-01-22 04:01:00|43.75|43.47|43.79|43.51|43.79|43.51|43.75|43.47|4
1737518470000|2025-01-22 04:01:10|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737518480000|2025-01-22 04:01:20|43.79|43.51|43.78|43.5|43.79|43.51|43.77|43.49|4
1737518490000|2025-01-22 04:01:30|43.77|43.49|43.79|43.51|43.79|43.51|43.77|43.49|3
1737518500000|2025-01-22 04:01:40|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737518520000|2025-01-22 04:02:00|43.79|43.51|43.76|43.48|43.79|43.51|43.76|43.48|3
1737518530000|2025-01-22 04:02:10|43.75|43.47|43.74|43.46|43.75|43.47|43.74|43.46|2
1737518540000|2025-01-22 04:02:20|43.73|43.45|43.71|43.43|43.73|43.45|43.71|43.43|5
1737518550000|2025-01-22 04:02:30|43.72|43.44|43.71|43.43|43.72|43.44|43.7|43.42|4
1737518560000|2025-01-22 04:02:40|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|4
1737518580000|2025-01-22 04:03:00|43.68|43.4|43.7|43.42|43.7|43.42|43.68|43.4|5
1737518610000|2025-01-22 04:03:30|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737518630000|2025-01-22 04:03:50|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|2
1737518640000|2025-01-22 04:04:00|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737518670000|2025-01-22 04:04:30|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|3
1737518680000|2025-01-22 04:04:40|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737518690000|2025-01-22 04:04:50|43.67|43.39|43.67|43.39|43.68|43.4|43.67|43.39|3
1737518700000|2025-01-22 04:05:00|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737518710000|2025-01-22 04:05:10|43.67|43.39|43.67|43.39|43.67|43.39|43.66|43.38|3
1737518720000|2025-01-22 04:05:20|43.68|43.4|43.7|43.42|43.7|43.42|43.68|43.4|3
1737518730000|2025-01-22 04:05:30|43.71|43.43|43.68|43.4|43.71|43.43|43.68|43.4|4
1737518740000|2025-01-22 04:05:40|43.69|43.41|43.7|43.42|43.71|43.43|43.69|43.41|4
1737518750000|2025-01-22 04:05:50|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737518760000|2025-01-22 04:06:00|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737518770000|2025-01-22 04:06:10|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737518780000|2025-01-22 04:06:20|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|2
1737518800000|2025-01-22 04:06:40|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737518820000|2025-01-22 04:07:00|43.73|43.45|43.75|43.47|43.75|43.47|43.73|43.45|3
1737518830000|2025-01-22 04:07:10|43.76|43.48|43.76|43.48|43.76|43.48|43.75|43.47|3
1737518840000|2025-01-22 04:07:20|43.75|43.47|43.74|43.46|43.75|43.47|43.73|43.45|4
1737518860000|2025-01-22 04:07:40|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737518870000|2025-01-22 04:07:50|43.72|43.44|43.73|43.45|43.73|43.45|43.72|43.44|2
1737518880000|2025-01-22 04:08:00|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737518890000|2025-01-22 04:08:10|43.75|43.47|43.75|43.47|43.75|43.47|43.75|43.47|1
1737518910000|2025-01-22 04:08:30|43.76|43.48|43.76|43.48|43.76|43.48|43.76|43.48|1
1737518930000|2025-01-22 04:08:50|43.77|43.49|43.74|43.46|43.77|43.49|43.74|43.46|5
1737518940000|2025-01-22 04:09:00|43.73|43.45|43.72|43.44|43.73|43.45|43.71|43.43|8
1737518950000|2025-01-22 04:09:10|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737518960000|2025-01-22 04:09:20|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737519000000|2025-01-22 04:10:00|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|2
1737519010000|2025-01-22 04:10:10|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737519030000|2025-01-22 04:10:30|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737519060000|2025-01-22 04:11:00|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|2
1737519070000|2025-01-22 04:11:10|43.74|43.46|43.7|43.42|43.74|43.46|43.7|43.42|5
1737519080000|2025-01-22 04:11:20|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|6
1737519090000|2025-01-22 04:11:30|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|2
1737519100000|2025-01-22 04:11:40|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737519110000|2025-01-22 04:11:50|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737519120000|2025-01-22 04:12:00|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|3
1737519130000|2025-01-22 04:12:10|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|7
1737519160000|2025-01-22 04:12:40|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737519170000|2025-01-22 04:12:50|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|2
1737519190000|2025-01-22 04:13:10|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737519200000|2025-01-22 04:13:20|43.73|43.45|43.72|43.44|43.73|43.45|43.72|43.44|2
1737519210000|2025-01-22 04:13:30|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737519220000|2025-01-22 04:13:40|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737519230000|2025-01-22 04:13:50|43.75|43.47|43.76|43.48|43.76|43.48|43.75|43.47|4
1737519240000|2025-01-22 04:14:00|43.75|43.47|43.73|43.45|43.75|43.47|43.73|43.45|3
1737519250000|2025-01-22 04:14:10|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737519260000|2025-01-22 04:14:20|43.73|43.45|43.74|43.46|43.74|43.46|43.73|43.45|4
1737519270000|2025-01-22 04:14:30|43.73|43.45|43.74|43.46|43.74|43.46|43.71|43.43|6
1737519280000|2025-01-22 04:14:40|43.75|43.47|43.74|43.46|43.75|43.47|43.74|43.46|4
1737519300000|2025-01-22 04:15:00|43.73|43.45|43.73|43.45|43.73|43.45|43.72|43.44|3
1737519310000|2025-01-22 04:15:10|43.74|43.46|43.76|43.48|43.76|43.48|43.74|43.46|3
1737519320000|2025-01-22 04:15:20|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737519330000|2025-01-22 04:15:30|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|2
1737519340000|2025-01-22 04:15:40|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|8
1737519350000|2025-01-22 04:15:50|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|4
1737519360000|2025-01-22 04:16:00|43.77|43.49|43.75|43.47|43.77|43.49|43.75|43.47|7
1737519370000|2025-01-22 04:16:10|43.76|43.48|43.76|43.48|43.76|43.48|43.75|43.47|3
1737519380000|2025-01-22 04:16:20|43.75|43.47|43.75|43.47|43.75|43.47|43.75|43.47|1
1737519390000|2025-01-22 04:16:30|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|6
1737519400000|2025-01-22 04:16:40|43.74|43.46|43.74|43.46|43.74|43.46|43.73|43.45|3
1737519410000|2025-01-22 04:16:50|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737519420000|2025-01-22 04:17:00|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737519430000|2025-01-22 04:17:10|43.71|43.43|43.72|43.44|43.72|43.44|43.7|43.42|8
1737519450000|2025-01-22 04:17:30|43.71|43.43|43.72|43.44|43.72|43.44|43.71|43.43|2
1737519460000|2025-01-22 04:17:40|43.73|43.45|43.76|43.48|43.76|43.48|43.73|43.45|6
1737519470000|2025-01-22 04:17:50|43.75|43.47|43.75|43.47|43.76|43.48|43.75|43.47|3
1737519480000|2025-01-22 04:18:00|43.74|43.46|43.74|43.46|43.75|43.47|43.73|43.45|5
1737519500000|2025-01-22 04:18:20|43.73|43.45|43.74|43.46|43.74|43.46|43.73|43.45|6
1737519510000|2025-01-22 04:18:30|43.75|43.47|43.77|43.49|43.77|43.49|43.75|43.47|2
1737519520000|2025-01-22 04:18:40|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737519530000|2025-01-22 04:18:50|43.77|43.49|43.75|43.47|43.77|43.49|43.75|43.47|5
1737519540000|2025-01-22 04:19:00|43.76|43.48|43.75|43.47|43.76|43.48|43.74|43.46|8
1737519550000|2025-01-22 04:19:10|43.76|43.48|43.78|43.5|43.78|43.5|43.76|43.48|3
1737519560000|2025-01-22 04:19:20|43.79|43.51|43.79|43.51|43.79|43.51|43.79|43.51|1
1737519580000|2025-01-22 04:19:40|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737519600000|2025-01-22 04:20:00|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|4
1737519630000|2025-01-22 04:20:30|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|2
1737519640000|2025-01-22 04:20:40|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737519660000|2025-01-22 04:21:00|43.81|43.53|43.81|43.53|43.81|43.53|43.79|43.51|5
1737519670000|2025-01-22 04:21:10|43.8|43.52|43.79|43.51|43.8|43.52|43.79|43.51|2
1737519680000|2025-01-22 04:21:20|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737519690000|2025-01-22 04:21:30|43.79|43.51|43.79|43.51|43.79|43.51|43.79|43.51|1
1737519710000|2025-01-22 04:21:50|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737519720000|2025-01-22 04:22:00|43.79|43.51|43.78|43.5|43.79|43.51|43.78|43.5|2
1737519730000|2025-01-22 04:22:10|43.77|43.49|43.77|43.49|43.78|43.5|43.77|43.49|3
1737519740000|2025-01-22 04:22:20|43.78|43.5|43.76|43.48|43.78|43.5|43.76|43.48|3
1737519750000|2025-01-22 04:22:30|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|4
1737519770000|2025-01-22 04:22:50|43.77|43.49|43.77|43.49|43.77|43.49|43.76|43.48|3
1737519790000|2025-01-22 04:23:10|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|2
1737519800000|2025-01-22 04:23:20|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737519810000|2025-01-22 04:23:30|43.77|43.49|43.77|43.49|43.77|43.49|43.77|43.49|1
1737519830000|2025-01-22 04:23:50|43.76|43.48|43.73|43.45|43.76|43.48|43.73|43.45|6
1737519840000|2025-01-22 04:24:00|43.74|43.46|43.7|43.42|43.74|43.46|43.7|43.42|9
1737519850000|2025-01-22 04:24:10|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737519860000|2025-01-22 04:24:20|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737519870000|2025-01-22 04:24:30|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737519880000|2025-01-22 04:24:40|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737519890000|2025-01-22 04:24:50|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737519900000|2025-01-22 04:25:00|43.68|43.4|43.66|43.38|43.68|43.4|43.66|43.38|3
1737519920000|2025-01-22 04:25:20|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737519940000|2025-01-22 04:25:40|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|5
1737519950000|2025-01-22 04:25:50|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|2
1737519960000|2025-01-22 04:26:00|43.61|43.33|43.61|43.33|43.62|43.34|43.61|43.33|3
1737519970000|2025-01-22 04:26:10|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737519980000|2025-01-22 04:26:20|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737519990000|2025-01-22 04:26:30|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737520020000|2025-01-22 04:27:00|43.61|43.33|43.6|43.32|43.61|43.33|43.6|43.32|2
1737520030000|2025-01-22 04:27:10|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737520040000|2025-01-22 04:27:20|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737520070000|2025-01-22 04:27:50|43.61|43.33|43.6|43.32|43.61|43.33|43.6|43.32|2
1737520080000|2025-01-22 04:28:00|43.61|43.33|43.6|43.32|43.61|43.33|43.6|43.32|2
1737520090000|2025-01-22 04:28:10|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737520110000|2025-01-22 04:28:30|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|2
1737520120000|2025-01-22 04:28:40|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737520130000|2025-01-22 04:28:50|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737520150000|2025-01-22 04:29:10|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737520160000|2025-01-22 04:29:20|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737520180000|2025-01-22 04:29:40|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737520210000|2025-01-22 04:30:10|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737520220000|2025-01-22 04:30:20|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737520230000|2025-01-22 04:30:30|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|2
1737520240000|2025-01-22 04:30:40|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|5
1737520250000|2025-01-22 04:30:50|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737520270000|2025-01-22 04:31:10|43.64|43.36|43.65|43.37|43.65|43.37|43.64|43.36|2
1737520280000|2025-01-22 04:31:20|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737520310000|2025-01-22 04:31:50|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737520320000|2025-01-22 04:32:00|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737520330000|2025-01-22 04:32:10|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737520340000|2025-01-22 04:32:20|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737520360000|2025-01-22 04:32:40|43.61|43.33|43.61|43.33|43.61|43.33|43.6|43.32|3
1737520370000|2025-01-22 04:32:50|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|4
1737520380000|2025-01-22 04:33:00|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737520390000|2025-01-22 04:33:10|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737520400000|2025-01-22 04:33:20|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737520410000|2025-01-22 04:33:30|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737520440000|2025-01-22 04:34:00|43.6|43.32|43.59|43.31|43.6|43.32|43.59|43.31|2
1737520450000|2025-01-22 04:34:10|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737520460000|2025-01-22 04:34:20|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737520480000|2025-01-22 04:34:40|43.6|43.32|43.63|43.35|43.63|43.35|43.6|43.32|4
1737520490000|2025-01-22 04:34:50|43.64|43.36|43.67|43.39|43.67|43.39|43.64|43.36|6
1737520500000|2025-01-22 04:35:00|43.69|43.41|43.63|43.35|43.69|43.41|43.63|43.35|11
1737520510000|2025-01-22 04:35:10|43.62|43.34|43.64|43.36|43.64|43.36|43.62|43.34|3
1737520520000|2025-01-22 04:35:20|43.63|43.35|43.64|43.36|43.64|43.36|43.62|43.34|8
1737520530000|2025-01-22 04:35:30|43.63|43.35|43.59|43.31|43.63|43.35|43.59|43.31|5
1737520550000|2025-01-22 04:35:50|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737520560000|2025-01-22 04:36:00|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|2
1737520570000|2025-01-22 04:36:10|43.59|43.31|43.58|43.3|43.59|43.31|43.58|43.3|6
1737520580000|2025-01-22 04:36:20|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737520600000|2025-01-22 04:36:40|43.57|43.29|43.55|43.27|43.57|43.29|43.54|43.26|3
1737520610000|2025-01-22 04:36:50|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737520620000|2025-01-22 04:37:00|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737520630000|2025-01-22 04:37:10|43.52|43.24|43.55|43.27|43.55|43.27|43.52|43.24|6
1737520640000|2025-01-22 04:37:20|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737520650000|2025-01-22 04:37:30|43.55|43.27|43.55|43.27|43.55|43.27|43.54|43.26|3
1737520660000|2025-01-22 04:37:40|43.54|43.26|43.53|43.25|43.54|43.26|43.52|43.24|4
1737520670000|2025-01-22 04:37:50|43.52|43.24|43.52|43.24|43.52|43.24|43.51|43.23|3
1737520680000|2025-01-22 04:38:00|43.51|43.23|43.51|43.23|43.52|43.24|43.51|43.23|5
1737520690000|2025-01-22 04:38:10|43.5|43.22|43.5|43.22|43.5|43.22|43.49|43.21|5
1737520700000|2025-01-22 04:38:20|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|3
1737520710000|2025-01-22 04:38:30|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737520720000|2025-01-22 04:38:40|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|3
1737520730000|2025-01-22 04:38:50|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|3
1737520740000|2025-01-22 04:39:00|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|5
1737520760000|2025-01-22 04:39:20|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737520780000|2025-01-22 04:39:40|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737520800000|2025-01-22 04:40:00|43.43|43.15|43.47|43.19|43.47|43.19|43.43|43.15|9
1737520810000|2025-01-22 04:40:10|43.48|43.2|43.46|43.18|43.49|43.21|43.46|43.18|7
1737520820000|2025-01-22 04:40:20|43.47|43.19|43.46|43.18|43.48|43.2|43.46|43.18|6
1737520830000|2025-01-22 04:40:30|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737520840000|2025-01-22 04:40:40|43.45|43.17|43.45|43.17|43.45|43.17|43.44|43.16|5
1737520850000|2025-01-22 04:40:50|43.44|43.16|43.43|43.15|43.45|43.17|43.43|43.15|8
1737520860000|2025-01-22 04:41:00|43.42|43.14|43.42|43.14|43.43|43.15|43.42|43.14|3
1737520870000|2025-01-22 04:41:10|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737520890000|2025-01-22 04:41:30|43.44|43.16|43.46|43.18|43.47|43.19|43.44|43.16|11
1737520900000|2025-01-22 04:41:40|43.45|43.17|43.42|43.14|43.46|43.18|43.42|43.14|10
1737520910000|2025-01-22 04:41:50|43.43|43.15|43.43|43.15|43.44|43.16|43.42|43.14|11
1737520920000|2025-01-22 04:42:00|43.44|43.16|43.4|43.12|43.44|43.16|43.39|43.11|12
1737520930000|2025-01-22 04:42:10|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|4
1737520940000|2025-01-22 04:42:20|43.39|43.11|43.4|43.12|43.41|43.13|43.39|43.11|6
1737520970000|2025-01-22 04:42:50|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|9
1737520980000|2025-01-22 04:43:00|43.38|43.1|43.36|43.08|43.38|43.1|43.36|43.08|4
1737520990000|2025-01-22 04:43:10|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|3
1737521000000|2025-01-22 04:43:20|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|4
1737521010000|2025-01-22 04:43:30|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737521020000|2025-01-22 04:43:40|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737521030000|2025-01-22 04:43:50|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737521040000|2025-01-22 04:44:00|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737521100000|2025-01-22 04:45:00|43.4|43.12|43.38|43.1|43.4|43.12|43.38|43.1|3
1737521110000|2025-01-22 04:45:10|43.39|43.11|43.43|43.15|43.43|43.15|43.39|43.11|5
1737521130000|2025-01-22 04:45:30|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737521140000|2025-01-22 04:45:40|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737521150000|2025-01-22 04:45:50|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|4
1737521160000|2025-01-22 04:46:00|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737521170000|2025-01-22 04:46:10|43.45|43.17|43.42|43.14|43.45|43.17|43.42|43.14|6
1737521200000|2025-01-22 04:46:40|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737521210000|2025-01-22 04:46:50|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737521240000|2025-01-22 04:47:20|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737521260000|2025-01-22 04:47:40|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|3
1737521270000|2025-01-22 04:47:50|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737521280000|2025-01-22 04:48:00|43.49|43.21|43.41|43.13|43.49|43.21|43.41|43.13|9
1737521290000|2025-01-22 04:48:10|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|3
1737521390000|2025-01-22 04:49:50|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737521400000|2025-01-22 04:50:00|43.46|43.18|43.49|43.21|43.49|43.21|43.46|43.18|4
1737521410000|2025-01-22 04:50:10|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|14
1737521420000|2025-01-22 04:50:20|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737521430000|2025-01-22 04:50:30|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737521440000|2025-01-22 04:50:40|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737521460000|2025-01-22 04:51:00|43.48|43.2|43.49|43.21|43.5|43.22|43.48|43.2|8
1737521470000|2025-01-22 04:51:10|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|3
1737521480000|2025-01-22 04:51:20|43.47|43.19|43.45|43.17|43.47|43.19|43.45|43.17|3
1737521490000|2025-01-22 04:51:30|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|7
1737521500000|2025-01-22 04:51:40|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|4
1737521510000|2025-01-22 04:51:50|43.41|43.13|43.4|43.12|43.41|43.13|43.39|43.11|4
1737521520000|2025-01-22 04:52:00|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737521530000|2025-01-22 04:52:10|43.38|43.1|43.38|43.1|43.39|43.11|43.38|43.1|3
1737521540000|2025-01-22 04:52:20|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|8
1737521550000|2025-01-22 04:52:30|43.37|43.09|43.39|43.11|43.39|43.11|43.37|43.09|3
1737521560000|2025-01-22 04:52:40|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737521590000|2025-01-22 04:53:10|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737521600000|2025-01-22 04:53:20|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737521620000|2025-01-22 04:53:40|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|2
1737521630000|2025-01-22 04:53:50|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737521640000|2025-01-22 04:54:00|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737521650000|2025-01-22 04:54:10|43.35|43.07|43.35|43.07|43.36|43.08|43.34|43.06|5
1737521680000|2025-01-22 04:54:40|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737521700000|2025-01-22 04:55:00|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737521710000|2025-01-22 04:55:10|43.34|43.06|43.34|43.06|43.35|43.07|43.34|43.06|5
1737521730000|2025-01-22 04:55:30|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737521740000|2025-01-22 04:55:40|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737521750000|2025-01-22 04:55:50|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737521760000|2025-01-22 04:56:00|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737521770000|2025-01-22 04:56:10|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737521780000|2025-01-22 04:56:20|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737521790000|2025-01-22 04:56:30|43.28|43|43.28|43|43.28|43|43.28|43|1
1737521800000|2025-01-22 04:56:40|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|3
1737521810000|2025-01-22 04:56:50|43.28|43|43.28|43|43.29|43.01|43.28|43|3
1737521820000|2025-01-22 04:57:00|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737521830000|2025-01-22 04:57:10|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|3
1737521840000|2025-01-22 04:57:20|43.28|43|43.29|43.01|43.29|43.01|43.28|43|4
1737521850000|2025-01-22 04:57:30|43.3|43.02|43.3|43.02|43.3|43.02|43.29|43.01|3
1737521860000|2025-01-22 04:57:40|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737521870000|2025-01-22 04:57:50|43.28|43|43.29|43.01|43.29|43.01|43.28|43|4
1737521880000|2025-01-22 04:58:00|43.3|43.02|43.33|43.05|43.34|43.06|43.3|43.02|5
1737521890000|2025-01-22 04:58:10|43.34|43.06|43.31|43.03|43.34|43.06|43.31|43.03|6
1737521900000|2025-01-22 04:58:20|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737521910000|2025-01-22 04:58:30|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737521920000|2025-01-22 04:58:40|43.35|43.07|43.37|43.09|43.38|43.1|43.35|43.07|7
1737521930000|2025-01-22 04:58:50|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|7
1737521940000|2025-01-22 04:59:00|43.37|43.09|43.36|43.08|43.37|43.09|43.35|43.07|6
1737521950000|2025-01-22 04:59:10|43.35|43.07|43.35|43.07|43.36|43.08|43.35|43.07|5
1737521960000|2025-01-22 04:59:20|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737521990000|2025-01-22 04:59:50|43.36|43.08|43.34|43.06|43.36|43.08|43.34|43.06|2
1737522000000|2025-01-22 05:00:00|43.35|43.07|43.35|43.07|43.35|43.07|43.33|43.05|5
1737522010000|2025-01-22 05:00:10|43.34|43.06|43.35|43.07|43.36|43.08|43.34|43.06|4
1737522020000|2025-01-22 05:00:20|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737522030000|2025-01-22 05:00:30|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737522040000|2025-01-22 05:00:40|43.36|43.08|43.42|43.14|43.42|43.14|43.36|43.08|8
1737522050000|2025-01-22 05:00:50|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|3
1737522060000|2025-01-22 05:01:00|43.45|43.17|43.46|43.18|43.47|43.19|43.45|43.17|6
1737522070000|2025-01-22 05:01:10|43.47|43.19|43.51|43.23|43.51|43.23|43.47|43.19|5
1737522080000|2025-01-22 05:01:20|43.5|43.22|43.48|43.2|43.51|43.23|43.48|43.2|9
1737522090000|2025-01-22 05:01:30|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|3
1737522100000|2025-01-22 05:01:40|43.52|43.24|43.54|43.26|43.54|43.26|43.51|43.23|5
1737522110000|2025-01-22 05:01:50|43.55|43.27|43.53|43.25|43.55|43.27|43.53|43.25|3
1737522120000|2025-01-22 05:02:00|43.52|43.24|43.53|43.25|43.53|43.25|43.51|43.23|6
1737522130000|2025-01-22 05:02:10|43.52|43.24|43.53|43.25|43.53|43.25|43.51|43.23|4
1737522150000|2025-01-22 05:02:30|43.54|43.26|43.55|43.27|43.55|43.27|43.54|43.26|2
1737522160000|2025-01-22 05:02:40|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737522180000|2025-01-22 05:03:00|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737522190000|2025-01-22 05:03:10|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737522200000|2025-01-22 05:03:20|43.57|43.29|43.58|43.3|43.58|43.3|43.56|43.28|6
1737522210000|2025-01-22 05:03:30|43.59|43.31|43.57|43.29|43.59|43.31|43.57|43.29|5
1737522230000|2025-01-22 05:03:50|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737522250000|2025-01-22 05:04:10|43.57|43.29|43.57|43.29|43.58|43.3|43.56|43.28|7
1737522260000|2025-01-22 05:04:20|43.56|43.28|43.56|43.28|43.56|43.28|43.55|43.27|3
1737522270000|2025-01-22 05:04:30|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|2
1737522280000|2025-01-22 05:04:40|43.53|43.25|43.49|43.21|43.53|43.25|43.49|43.21|7
1737522290000|2025-01-22 05:04:50|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737522300000|2025-01-22 05:05:00|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|3
1737522310000|2025-01-22 05:05:10|43.52|43.24|43.49|43.21|43.52|43.24|43.49|43.21|6
1737522320000|2025-01-22 05:05:20|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|3
1737522330000|2025-01-22 05:05:30|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|3
1737522340000|2025-01-22 05:05:40|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737522350000|2025-01-22 05:05:50|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737522360000|2025-01-22 05:06:00|43.53|43.25|43.51|43.23|43.53|43.25|43.51|43.23|3
1737522380000|2025-01-22 05:06:20|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737522390000|2025-01-22 05:06:30|43.53|43.25|43.55|43.27|43.55|43.27|43.53|43.25|3
1737522400000|2025-01-22 05:06:40|43.56|43.28|43.58|43.3|43.58|43.3|43.56|43.28|3
1737522420000|2025-01-22 05:07:00|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|4
1737522440000|2025-01-22 05:07:20|43.59|43.31|43.58|43.3|43.59|43.31|43.58|43.3|6
1737522450000|2025-01-22 05:07:30|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737522460000|2025-01-22 05:07:40|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737522480000|2025-01-22 05:08:00|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737522490000|2025-01-22 05:08:10|43.57|43.29|43.57|43.29|43.57|43.29|43.56|43.28|3
1737522500000|2025-01-22 05:08:20|43.56|43.28|43.53|43.25|43.56|43.28|43.53|43.25|4
1737522510000|2025-01-22 05:08:30|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737522520000|2025-01-22 05:08:40|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|2
1737522540000|2025-01-22 05:09:00|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737522550000|2025-01-22 05:09:10|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737522570000|2025-01-22 05:09:30|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|3
1737522580000|2025-01-22 05:09:40|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737522590000|2025-01-22 05:09:50|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|2
1737522600000|2025-01-22 05:10:00|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737522610000|2025-01-22 05:10:10|43.48|43.2|43.46|43.18|43.48|43.2|43.45|43.17|9
1737522620000|2025-01-22 05:10:20|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737522630000|2025-01-22 05:10:30|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737522640000|2025-01-22 05:10:40|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|4
1737522660000|2025-01-22 05:11:00|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737522670000|2025-01-22 05:11:10|43.43|43.15|43.38|43.1|43.43|43.15|43.38|43.1|5
1737522680000|2025-01-22 05:11:20|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737522690000|2025-01-22 05:11:30|43.41|43.13|43.41|43.13|43.43|43.15|43.41|43.13|5
1737522700000|2025-01-22 05:11:40|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737522710000|2025-01-22 05:11:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737522720000|2025-01-22 05:12:00|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737522730000|2025-01-22 05:12:10|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737522740000|2025-01-22 05:12:20|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737522750000|2025-01-22 05:12:30|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737522760000|2025-01-22 05:12:40|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737522770000|2025-01-22 05:12:50|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737522780000|2025-01-22 05:13:00|43.44|43.16|43.42|43.14|43.44|43.16|43.42|43.14|3
1737522790000|2025-01-22 05:13:10|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737522800000|2025-01-22 05:13:20|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737522810000|2025-01-22 05:13:30|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|3
1737522830000|2025-01-22 05:13:50|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737522840000|2025-01-22 05:14:00|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737522860000|2025-01-22 05:14:20|43.4|43.12|43.43|43.15|43.43|43.15|43.4|43.12|4
1737522870000|2025-01-22 05:14:30|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737522880000|2025-01-22 05:14:40|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737522890000|2025-01-22 05:14:50|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737522900000|2025-01-22 05:15:00|43.48|43.2|43.52|43.24|43.52|43.24|43.48|43.2|5
1737522920000|2025-01-22 05:15:20|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|2
1737522930000|2025-01-22 05:15:30|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737522960000|2025-01-22 05:16:00|43.53|43.25|43.55|43.27|43.55|43.27|43.52|43.24|6
1737522990000|2025-01-22 05:16:30|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737523010000|2025-01-22 05:16:50|43.55|43.27|43.57|43.29|43.57|43.29|43.55|43.27|2
1737523020000|2025-01-22 05:17:00|43.6|43.32|43.59|43.31|43.6|43.32|43.59|43.31|4
1737523030000|2025-01-22 05:17:10|43.58|43.3|43.55|43.27|43.58|43.3|43.55|43.27|4
1737523040000|2025-01-22 05:17:20|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737523060000|2025-01-22 05:17:40|43.57|43.29|43.56|43.28|43.57|43.29|43.56|43.28|2
1737523070000|2025-01-22 05:17:50|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737523080000|2025-01-22 05:18:00|43.54|43.26|43.52|43.24|43.55|43.27|43.52|43.24|5
1737523090000|2025-01-22 05:18:10|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737523100000|2025-01-22 05:18:20|43.5|43.22|43.49|43.21|43.51|43.23|43.49|43.21|4
1737523110000|2025-01-22 05:18:30|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737523120000|2025-01-22 05:18:40|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737523130000|2025-01-22 05:18:50|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737523150000|2025-01-22 05:19:10|43.45|43.17|43.45|43.17|43.45|43.17|43.43|43.15|5
1737523170000|2025-01-22 05:19:30|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|5
1737523180000|2025-01-22 05:19:40|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737523190000|2025-01-22 05:19:50|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737523200000|2025-01-22 05:20:00|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|3
1737523210000|2025-01-22 05:20:10|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737523220000|2025-01-22 05:20:20|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737523230000|2025-01-22 05:20:30|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|3
1737523240000|2025-01-22 05:20:40|43.38|43.1|43.36|43.08|43.38|43.1|43.36|43.08|3
1737523250000|2025-01-22 05:20:50|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737523260000|2025-01-22 05:21:00|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737523270000|2025-01-22 05:21:10|43.38|43.1|43.38|43.1|43.39|43.11|43.38|43.1|3
1737523280000|2025-01-22 05:21:20|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|2
1737523290000|2025-01-22 05:21:30|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737523300000|2025-01-22 05:21:40|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737523310000|2025-01-22 05:21:50|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737523320000|2025-01-22 05:22:00|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737523350000|2025-01-22 05:22:30|43.37|43.09|43.38|43.1|43.39|43.11|43.37|43.09|4
1737523360000|2025-01-22 05:22:40|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|4
1737523370000|2025-01-22 05:22:50|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737523380000|2025-01-22 05:23:00|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737523390000|2025-01-22 05:23:10|43.4|43.12|43.39|43.11|43.42|43.14|43.39|43.11|6
1737523400000|2025-01-22 05:23:20|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737523410000|2025-01-22 05:23:30|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737523420000|2025-01-22 05:23:40|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737523430000|2025-01-22 05:23:50|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737523440000|2025-01-22 05:24:00|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|3
1737523450000|2025-01-22 05:24:10|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737523460000|2025-01-22 05:24:20|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737523470000|2025-01-22 05:24:30|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737523490000|2025-01-22 05:24:50|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737523500000|2025-01-22 05:25:00|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737523510000|2025-01-22 05:25:10|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|2
1737523520000|2025-01-22 05:25:20|43.37|43.09|43.39|43.11|43.39|43.11|43.37|43.09|3
1737523530000|2025-01-22 05:25:30|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737523540000|2025-01-22 05:25:40|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|5
1737523550000|2025-01-22 05:25:50|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|5
1737523560000|2025-01-22 05:26:00|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|3
1737523570000|2025-01-22 05:26:10|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737523580000|2025-01-22 05:26:20|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|4
1737523640000|2025-01-22 05:27:20|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|3
1737523660000|2025-01-22 05:27:40|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|4
1737523670000|2025-01-22 05:27:50|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|4
1737523680000|2025-01-22 05:28:00|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|6
1737523690000|2025-01-22 05:28:10|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737523700000|2025-01-22 05:28:20|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737523710000|2025-01-22 05:28:30|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|3
1737523720000|2025-01-22 05:28:40|43.36|43.08|43.38|43.1|43.38|43.1|43.36|43.08|3
1737523750000|2025-01-22 05:29:10|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737523760000|2025-01-22 05:29:20|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737523790000|2025-01-22 05:29:50|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737523800000|2025-01-22 05:30:00|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737523820000|2025-01-22 05:30:20|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|4
1737523840000|2025-01-22 05:30:40|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737523850000|2025-01-22 05:30:50|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|3
1737523870000|2025-01-22 05:31:10|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737523880000|2025-01-22 05:31:20|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737523890000|2025-01-22 05:31:30|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737523900000|2025-01-22 05:31:40|43.29|43.01|43.27|42.99|43.29|43.01|43.27|42.99|5
1737523910000|2025-01-22 05:31:50|43.26|42.98|43.28|43|43.29|43.01|43.26|42.98|7
1737523920000|2025-01-22 05:32:00|43.29|43.01|43.28|43|43.29|43.01|43.28|43|4
1737523930000|2025-01-22 05:32:10|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737523950000|2025-01-22 05:32:30|43.28|43|43.29|43.01|43.29|43.01|43.28|43|4
1737523960000|2025-01-22 05:32:40|43.28|43|43.28|43|43.29|43.01|43.28|43|3
1737523970000|2025-01-22 05:32:50|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|3
1737523980000|2025-01-22 05:33:00|43.26|42.98|43.29|43.01|43.29|43.01|43.26|42.98|4
1737523990000|2025-01-22 05:33:10|43.28|43|43.28|43|43.28|43|43.27|42.99|3
1737524000000|2025-01-22 05:33:20|43.29|43.01|43.29|43.01|43.3|43.02|43.29|43.01|5
1737524010000|2025-01-22 05:33:30|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737524020000|2025-01-22 05:33:40|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737524030000|2025-01-22 05:33:50|43.29|43.01|43.28|43|43.3|43.02|43.28|43|4
1737524040000|2025-01-22 05:34:00|43.29|43.01|43.28|43|43.29|43.01|43.27|42.99|4
1737524050000|2025-01-22 05:34:10|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|3
1737524060000|2025-01-22 05:34:20|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|4
1737524070000|2025-01-22 05:34:30|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737524080000|2025-01-22 05:34:40|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|3
1737524090000|2025-01-22 05:34:50|43.28|43|43.26|42.98|43.28|43|43.26|42.98|3
1737524100000|2025-01-22 05:35:00|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|3
1737524110000|2025-01-22 05:35:10|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737524120000|2025-01-22 05:35:20|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737524130000|2025-01-22 05:35:30|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737524140000|2025-01-22 05:35:40|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|3
1737524150000|2025-01-22 05:35:50|43.28|43|43.28|43|43.29|43.01|43.28|43|3
1737524160000|2025-01-22 05:36:00|43.27|42.99|43.29|43.01|43.29|43.01|43.27|42.99|3
1737524170000|2025-01-22 05:36:10|43.28|43|43.27|42.99|43.28|43|43.27|42.99|4
1737524180000|2025-01-22 05:36:20|43.28|43|43.28|43|43.28|43|43.27|42.99|5
1737524190000|2025-01-22 05:36:30|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737524200000|2025-01-22 05:36:40|43.27|42.99|43.27|42.99|43.27|42.99|43.26|42.98|5
1737524210000|2025-01-22 05:36:50|43.26|42.98|43.26|42.98|43.27|42.99|43.26|42.98|3
1737524250000|2025-01-22 05:37:30|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|2
1737524260000|2025-01-22 05:37:40|43.25|42.97|43.27|42.99|43.27|42.99|43.25|42.97|5
1737524270000|2025-01-22 05:37:50|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|2
1737524280000|2025-01-22 05:38:00|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|2
1737524290000|2025-01-22 05:38:10|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|12
1737524300000|2025-01-22 05:38:20|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737524310000|2025-01-22 05:38:30|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|6
1737524340000|2025-01-22 05:39:00|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|4
1737524350000|2025-01-22 05:39:10|43.25|42.97|43.27|42.99|43.27|42.99|43.25|42.97|3
1737524360000|2025-01-22 05:39:20|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737524370000|2025-01-22 05:39:30|43.26|42.98|43.27|42.99|43.27|42.99|43.25|42.97|4
1737524380000|2025-01-22 05:39:40|43.26|42.98|43.25|42.97|43.27|42.99|43.25|42.97|4
1737524390000|2025-01-22 05:39:50|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|3
1737524410000|2025-01-22 05:40:10|43.27|42.99|43.25|42.97|43.27|42.99|43.25|42.97|3
1737524420000|2025-01-22 05:40:20|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|7
1737524430000|2025-01-22 05:40:30|43.25|42.97|43.28|43|43.28|43|43.25|42.97|6
1737524440000|2025-01-22 05:40:40|43.3|43.02|43.32|43.04|43.32|43.04|43.3|43.02|3
1737524450000|2025-01-22 05:40:50|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737524460000|2025-01-22 05:41:00|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737524470000|2025-01-22 05:41:10|43.34|43.06|43.34|43.06|43.35|43.07|43.34|43.06|3
1737524480000|2025-01-22 05:41:20|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737524490000|2025-01-22 05:41:30|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|3
1737524510000|2025-01-22 05:41:50|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737524530000|2025-01-22 05:42:10|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737524550000|2025-01-22 05:42:30|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737524580000|2025-01-22 05:43:00|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737524600000|2025-01-22 05:43:20|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737524610000|2025-01-22 05:43:30|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737524620000|2025-01-22 05:43:40|43.33|43.05|43.35|43.07|43.35|43.07|43.33|43.05|3
1737524630000|2025-01-22 05:43:50|43.36|43.08|43.38|43.1|43.38|43.1|43.36|43.08|2
1737524640000|2025-01-22 05:44:00|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737524670000|2025-01-22 05:44:30|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737524720000|2025-01-22 05:45:20|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737524730000|2025-01-22 05:45:30|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737524740000|2025-01-22 05:45:40|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737524750000|2025-01-22 05:45:50|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737524760000|2025-01-22 05:46:00|43.32|43.04|43.31|43.03|43.32|43.04|43.3|43.02|4
1737524770000|2025-01-22 05:46:10|43.3|43.02|43.27|42.99|43.3|43.02|43.27|42.99|3
1737524790000|2025-01-22 05:46:30|43.28|43|43.27|42.99|43.28|43|43.27|42.99|2
1737524800000|2025-01-22 05:46:40|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|4
1737524810000|2025-01-22 05:46:50|43.26|42.98|43.27|42.99|43.28|43|43.26|42.98|4
1737524820000|2025-01-22 05:47:00|43.28|43|43.27|42.99|43.28|43|43.27|42.99|8
1737524830000|2025-01-22 05:47:10|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737524840000|2025-01-22 05:47:20|43.27|42.99|43.27|42.99|43.27|42.99|43.26|42.98|5
1737524850000|2025-01-22 05:47:30|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737524860000|2025-01-22 05:47:40|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|2
1737524890000|2025-01-22 05:48:10|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737524930000|2025-01-22 05:48:50|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|2
1737524940000|2025-01-22 05:49:00|43.27|42.99|43.25|42.97|43.27|42.99|43.25|42.97|5
1737524950000|2025-01-22 05:49:10|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737524960000|2025-01-22 05:49:20|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737524980000|2025-01-22 05:49:40|43.29|43.01|43.3|43.02|43.3|43.02|43.29|43.01|2
1737524990000|2025-01-22 05:49:50|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|2
1737525000000|2025-01-22 05:50:00|43.31|43.03|43.3|43.02|43.31|43.03|43.29|43.01|6
1737525010000|2025-01-22 05:50:10|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737525020000|2025-01-22 05:50:20|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737525030000|2025-01-22 05:50:30|43.3|43.02|43.3|43.02|43.3|43.02|43.29|43.01|3
1737525040000|2025-01-22 05:50:40|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|4
1737525050000|2025-01-22 05:50:50|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737525060000|2025-01-22 05:51:00|43.3|43.02|43.27|42.99|43.3|43.02|43.27|42.99|8
1737525070000|2025-01-22 05:51:10|43.28|43|43.3|43.02|43.3|43.02|43.28|43|3
1737525100000|2025-01-22 05:51:40|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|3
1737525120000|2025-01-22 05:52:00|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737525130000|2025-01-22 05:52:10|43.29|43.01|43.28|43|43.29|43.01|43.27|42.99|6
1737525140000|2025-01-22 05:52:20|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737525150000|2025-01-22 05:52:30|43.28|43|43.28|43|43.28|43|43.28|43|1
1737525160000|2025-01-22 05:52:40|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737525170000|2025-01-22 05:52:50|43.28|43|43.28|43|43.29|43.01|43.28|43|3
1737525210000|2025-01-22 05:53:30|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737525220000|2025-01-22 05:53:40|43.28|43|43.28|43|43.28|43|43.28|43|1
1737525230000|2025-01-22 05:53:50|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|3
1737525240000|2025-01-22 05:54:00|43.28|43|43.27|42.99|43.28|43|43.27|42.99|2
1737525250000|2025-01-22 05:54:10|43.28|43|43.28|43|43.28|43|43.28|43|1
1737525260000|2025-01-22 05:54:20|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737525270000|2025-01-22 05:54:30|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|3
1737525280000|2025-01-22 05:54:40|43.28|43|43.27|42.99|43.28|43|43.27|42.99|4
1737525290000|2025-01-22 05:54:50|43.28|43|43.28|43|43.28|43|43.28|43|1
1737525310000|2025-01-22 05:55:10|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737525320000|2025-01-22 05:55:20|43.28|43|43.28|43|43.28|43|43.28|43|1
1737525340000|2025-01-22 05:55:40|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737525350000|2025-01-22 05:55:50|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737525360000|2025-01-22 05:56:00|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737525370000|2025-01-22 05:56:10|43.33|43.05|43.31|43.03|43.33|43.05|43.31|43.03|3
1737525380000|2025-01-22 05:56:20|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737525390000|2025-01-22 05:56:30|43.31|43.03|43.34|43.06|43.34|43.06|43.31|43.03|3
1737525400000|2025-01-22 05:56:40|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737525410000|2025-01-22 05:56:50|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737525420000|2025-01-22 05:57:00|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|2
1737525430000|2025-01-22 05:57:10|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|2
1737525440000|2025-01-22 05:57:20|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|3
1737525450000|2025-01-22 05:57:30|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737525460000|2025-01-22 05:57:40|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|6
1737525470000|2025-01-22 05:57:50|43.31|43.03|43.31|43.03|43.32|43.04|43.31|43.03|3
1737525480000|2025-01-22 05:58:00|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737525510000|2025-01-22 05:58:30|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737525520000|2025-01-22 05:58:40|43.28|43|43.28|43|43.29|43.01|43.28|43|5
1737525530000|2025-01-22 05:58:50|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737525540000|2025-01-22 05:59:00|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737525550000|2025-01-22 05:59:10|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737525560000|2025-01-22 05:59:20|43.28|43|43.27|42.99|43.28|43|43.27|42.99|2
1737525580000|2025-01-22 05:59:40|43.28|43|43.27|42.99|43.28|43|43.27|42.99|4
1737525590000|2025-01-22 05:59:50|43.28|43|43.28|43|43.28|43|43.28|43|1
1737525600000|2025-01-22 06:00:00|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737525610000|2025-01-22 06:00:10|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|3
1737525620000|2025-01-22 06:00:20|43.28|43|43.28|43|43.28|43|43.28|43|1
1737525660000|2025-01-22 06:01:00|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737525690000|2025-01-22 06:01:30|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737525700000|2025-01-22 06:01:40|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737525720000|2025-01-22 06:02:00|43.28|43|43.26|42.98|43.29|43.01|43.25|42.97|8
1737525740000|2025-01-22 06:02:20|43.27|42.99|43.29|43.01|43.29|43.01|43.27|42.99|3
1737525750000|2025-01-22 06:02:30|43.3|43.02|43.32|43.04|43.32|43.04|43.3|43.02|5
1737525760000|2025-01-22 06:02:40|43.33|43.05|43.37|43.09|43.37|43.09|43.33|43.05|6
1737525780000|2025-01-22 06:03:00|43.36|43.08|43.34|43.06|43.36|43.08|43.33|43.05|5
1737525790000|2025-01-22 06:03:10|43.35|43.07|43.34|43.06|43.35|43.07|43.33|43.05|4
1737525800000|2025-01-22 06:03:20|43.33|43.05|43.34|43.06|43.35|43.07|43.33|43.05|4
1737525810000|2025-01-22 06:03:30|43.35|43.07|43.35|43.07|43.37|43.09|43.35|43.07|7
1737525820000|2025-01-22 06:03:40|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737525830000|2025-01-22 06:03:50|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737525840000|2025-01-22 06:04:00|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737525850000|2025-01-22 06:04:10|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737525860000|2025-01-22 06:04:20|43.36|43.08|43.37|43.09|43.38|43.1|43.36|43.08|4
1737525870000|2025-01-22 06:04:30|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|3
1737525880000|2025-01-22 06:04:40|43.37|43.09|43.39|43.11|43.39|43.11|43.37|43.09|3
1737525890000|2025-01-22 06:04:50|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737525900000|2025-01-22 06:05:00|43.39|43.11|43.4|43.12|43.41|43.13|43.39|43.11|4
1737525930000|2025-01-22 06:05:30|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|2
1737525950000|2025-01-22 06:05:50|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|4
1737525960000|2025-01-22 06:06:00|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737525970000|2025-01-22 06:06:10|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737526000000|2025-01-22 06:06:40|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737526020000|2025-01-22 06:07:00|43.44|43.16|43.42|43.14|43.44|43.16|43.42|43.14|7
1737526030000|2025-01-22 06:07:10|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|3
1737526040000|2025-01-22 06:07:20|43.42|43.14|43.42|43.14|43.43|43.15|43.42|43.14|5
1737526050000|2025-01-22 06:07:30|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|3
1737526060000|2025-01-22 06:07:40|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737526070000|2025-01-22 06:07:50|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737526080000|2025-01-22 06:08:00|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737526090000|2025-01-22 06:08:10|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737526100000|2025-01-22 06:08:20|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737526120000|2025-01-22 06:08:40|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737526130000|2025-01-22 06:08:50|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737526140000|2025-01-22 06:09:00|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737526190000|2025-01-22 06:09:50|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737526200000|2025-01-22 06:10:00|43.45|43.17|43.48|43.2|43.48|43.2|43.45|43.17|6
1737526210000|2025-01-22 06:10:10|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737526220000|2025-01-22 06:10:20|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|4
1737526230000|2025-01-22 06:10:30|43.47|43.19|43.48|43.2|43.5|43.22|43.47|43.19|5
1737526240000|2025-01-22 06:10:40|43.49|43.21|43.49|43.21|43.49|43.21|43.48|43.2|11
1737526260000|2025-01-22 06:11:00|43.5|43.22|43.52|43.24|43.54|43.26|43.49|43.21|11
1737526270000|2025-01-22 06:11:10|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|2
1737526280000|2025-01-22 06:11:20|43.53|43.25|43.53|43.25|43.54|43.26|43.53|43.25|5
1737526290000|2025-01-22 06:11:30|43.54|43.26|43.55|43.27|43.55|43.27|43.54|43.26|4
1737526320000|2025-01-22 06:12:00|43.54|43.26|43.54|43.26|43.54|43.26|43.53|43.25|3
1737526340000|2025-01-22 06:12:20|43.55|43.27|43.55|43.27|43.55|43.27|43.54|43.26|7
1737526350000|2025-01-22 06:12:30|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|2
1737526360000|2025-01-22 06:12:40|43.52|43.24|43.5|43.22|43.52|43.24|43.5|43.22|3
1737526370000|2025-01-22 06:12:50|43.49|43.21|43.52|43.24|43.52|43.24|43.49|43.21|4
1737526390000|2025-01-22 06:13:10|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|6
1737526400000|2025-01-22 06:13:20|43.55|43.27|43.57|43.29|43.57|43.29|43.55|43.27|3
1737526410000|2025-01-22 06:13:30|43.58|43.3|43.56|43.28|43.58|43.3|43.56|43.28|5
1737526420000|2025-01-22 06:13:40|43.55|43.27|43.57|43.29|43.57|43.29|43.55|43.27|5
1737526430000|2025-01-22 06:13:50|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|2
1737526450000|2025-01-22 06:14:10|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737526470000|2025-01-22 06:14:30|43.57|43.29|43.56|43.28|43.57|43.29|43.56|43.28|2
1737526490000|2025-01-22 06:14:50|43.57|43.29|43.57|43.29|43.58|43.3|43.57|43.29|3
1737526510000|2025-01-22 06:15:10|43.56|43.28|43.53|43.25|43.56|43.28|43.53|43.25|3
1737526520000|2025-01-22 06:15:20|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|6
1737526530000|2025-01-22 06:15:30|43.52|43.24|43.5|43.22|43.52|43.24|43.5|43.22|3
1737526540000|2025-01-22 06:15:40|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|8
1737526550000|2025-01-22 06:15:50|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737526560000|2025-01-22 06:16:00|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737526590000|2025-01-22 06:16:30|43.52|43.24|43.5|43.22|43.53|43.25|43.49|43.21|7
1737526600000|2025-01-22 06:16:40|43.49|43.21|43.49|43.21|43.5|43.22|43.49|43.21|5
1737526610000|2025-01-22 06:16:50|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|3
1737526620000|2025-01-22 06:17:00|43.51|43.23|43.51|43.23|43.52|43.24|43.51|43.23|7
1737526630000|2025-01-22 06:17:10|43.52|43.24|43.5|43.22|43.52|43.24|43.5|43.22|5
1737526640000|2025-01-22 06:17:20|43.49|43.21|43.46|43.18|43.49|43.21|43.46|43.18|6
1737526660000|2025-01-22 06:17:40|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737526670000|2025-01-22 06:17:50|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737526680000|2025-01-22 06:18:00|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737526690000|2025-01-22 06:18:10|43.43|43.15|43.44|43.16|43.44|43.16|43.41|43.13|6
1737526720000|2025-01-22 06:18:40|43.47|43.19|43.45|43.17|43.47|43.19|43.45|43.17|3
1737526730000|2025-01-22 06:18:50|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737526740000|2025-01-22 06:19:00|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|4
1737526760000|2025-01-22 06:19:20|43.43|43.15|43.42|43.14|43.44|43.16|43.42|43.14|8
1737526770000|2025-01-22 06:19:30|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737526780000|2025-01-22 06:19:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737526790000|2025-01-22 06:19:50|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|4
1737526800000|2025-01-22 06:20:00|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737526810000|2025-01-22 06:20:10|43.39|43.11|43.41|43.13|43.41|43.13|43.39|43.11|3
1737526820000|2025-01-22 06:20:20|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|11
1737526830000|2025-01-22 06:20:30|43.41|43.13|43.4|43.12|43.41|43.13|43.39|43.11|6
1737526840000|2025-01-22 06:20:40|43.39|43.11|43.38|43.1|43.4|43.12|43.38|43.1|4
1737526850000|2025-01-22 06:20:50|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737526860000|2025-01-22 06:21:00|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|6
1737526870000|2025-01-22 06:21:10|43.4|43.12|43.42|43.14|43.43|43.15|43.4|43.12|4
1737526880000|2025-01-22 06:21:20|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737526890000|2025-01-22 06:21:30|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|3
1737526900000|2025-01-22 06:21:40|43.44|43.16|43.44|43.16|43.45|43.17|43.44|43.16|5
1737526910000|2025-01-22 06:21:50|43.45|43.17|43.45|43.17|43.45|43.17|43.44|43.16|5
1737526920000|2025-01-22 06:22:00|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737526940000|2025-01-22 06:22:20|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|11
1737526950000|2025-01-22 06:22:30|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737526970000|2025-01-22 06:22:50|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737526980000|2025-01-22 06:23:00|43.47|43.19|43.46|43.18|43.47|43.19|43.45|43.17|4
1737526990000|2025-01-22 06:23:10|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|3
1737527000000|2025-01-22 06:23:20|43.5|43.22|43.55|43.27|43.55|43.27|43.5|43.22|6
1737527020000|2025-01-22 06:23:40|43.54|43.26|43.51|43.23|43.54|43.26|43.51|43.23|5
1737527030000|2025-01-22 06:23:50|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|6
1737527040000|2025-01-22 06:24:00|43.52|43.24|43.5|43.22|43.52|43.24|43.5|43.22|5
1737527050000|2025-01-22 06:24:10|43.51|43.23|43.53|43.25|43.53|43.25|43.51|43.23|3
1737527060000|2025-01-22 06:24:20|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|4
1737527070000|2025-01-22 06:24:30|43.52|43.24|43.52|43.24|43.53|43.25|43.52|43.24|5
1737527080000|2025-01-22 06:24:40|43.51|43.23|43.48|43.2|43.51|43.23|43.48|43.2|12
1737527100000|2025-01-22 06:25:00|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|3
1737527110000|2025-01-22 06:25:10|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|3
1737527120000|2025-01-22 06:25:20|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737527130000|2025-01-22 06:25:30|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|2
1737527140000|2025-01-22 06:25:40|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|5
1737527150000|2025-01-22 06:25:50|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737527160000|2025-01-22 06:26:00|43.51|43.23|43.47|43.19|43.51|43.23|43.47|43.19|7
1737527170000|2025-01-22 06:26:10|43.46|43.18|43.45|43.17|43.47|43.19|43.45|43.17|4
1737527180000|2025-01-22 06:26:20|43.44|43.16|43.4|43.12|43.44|43.16|43.4|43.12|9
1737527190000|2025-01-22 06:26:30|43.39|43.11|43.39|43.11|43.4|43.12|43.38|43.1|7
1737527200000|2025-01-22 06:26:40|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|3
1737527210000|2025-01-22 06:26:50|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|5
1737527220000|2025-01-22 06:27:00|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|6
1737527230000|2025-01-22 06:27:10|43.38|43.1|43.36|43.08|43.38|43.1|43.36|43.08|3
1737527240000|2025-01-22 06:27:20|43.35|43.07|43.35|43.07|43.35|43.07|43.33|43.05|5
1737527250000|2025-01-22 06:27:30|43.36|43.08|43.36|43.08|43.38|43.1|43.36|43.08|10
1737527260000|2025-01-22 06:27:40|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|7
1737527270000|2025-01-22 06:27:50|43.38|43.1|43.4|43.12|43.41|43.13|43.38|43.1|5
1737527280000|2025-01-22 06:28:00|43.41|43.13|43.44|43.16|43.44|43.16|43.4|43.12|6
1737527290000|2025-01-22 06:28:10|43.45|43.17|43.45|43.17|43.47|43.19|43.44|43.16|7
1737527300000|2025-01-22 06:28:20|43.44|43.16|43.4|43.12|43.44|43.16|43.4|43.12|11
1737527310000|2025-01-22 06:28:30|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|6
1737527320000|2025-01-22 06:28:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737527330000|2025-01-22 06:28:50|43.4|43.12|43.4|43.12|43.41|43.13|43.39|43.11|7
1737527340000|2025-01-22 06:29:00|43.39|43.11|43.42|43.14|43.42|43.14|43.39|43.11|4
1737527350000|2025-01-22 06:29:10|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|6
1737527360000|2025-01-22 06:29:20|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|4
1737527370000|2025-01-22 06:29:30|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|5
1737527380000|2025-01-22 06:29:40|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737527390000|2025-01-22 06:29:50|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|6
1737527400000|2025-01-22 06:30:00|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737527430000|2025-01-22 06:30:30|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|3
1737527440000|2025-01-22 06:30:40|43.42|43.14|43.41|43.13|43.43|43.15|43.41|43.13|4
1737527470000|2025-01-22 06:31:10|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737527480000|2025-01-22 06:31:20|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|5
1737527490000|2025-01-22 06:31:30|43.39|43.11|43.39|43.11|43.4|43.12|43.37|43.09|7
1737527500000|2025-01-22 06:31:40|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737527510000|2025-01-22 06:31:50|43.39|43.11|43.39|43.11|43.4|43.12|43.37|43.09|11
1737527520000|2025-01-22 06:32:00|43.4|43.12|43.37|43.09|43.4|43.12|43.37|43.09|8
1737527530000|2025-01-22 06:32:10|43.38|43.1|43.36|43.08|43.39|43.11|43.36|43.08|5
1737527540000|2025-01-22 06:32:20|43.37|43.09|43.35|43.07|43.37|43.09|43.34|43.06|5
1737527550000|2025-01-22 06:32:30|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737527580000|2025-01-22 06:33:00|43.36|43.08|43.4|43.12|43.4|43.12|43.36|43.08|5
1737527590000|2025-01-22 06:33:10|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|9
1737527600000|2025-01-22 06:33:20|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737527630000|2025-01-22 06:33:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737527640000|2025-01-22 06:34:00|43.4|43.12|43.38|43.1|43.4|43.12|43.38|43.1|3
1737527650000|2025-01-22 06:34:10|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|3
1737527660000|2025-01-22 06:34:20|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737527670000|2025-01-22 06:34:30|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|4
1737527680000|2025-01-22 06:34:40|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737527690000|2025-01-22 06:34:50|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|4
1737527700000|2025-01-22 06:35:00|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737527710000|2025-01-22 06:35:10|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|5
1737527720000|2025-01-22 06:35:20|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|3
1737527730000|2025-01-22 06:35:30|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737527750000|2025-01-22 06:35:50|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737527760000|2025-01-22 06:36:00|43.35|43.07|43.34|43.06|43.36|43.08|43.34|43.06|6
1737527770000|2025-01-22 06:36:10|43.35|43.07|43.34|43.06|43.35|43.07|43.33|43.05|6
1737527780000|2025-01-22 06:36:20|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737527790000|2025-01-22 06:36:30|43.32|43.04|43.33|43.05|43.34|43.06|43.32|43.04|4
1737527800000|2025-01-22 06:36:40|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|6
1737527820000|2025-01-22 06:37:00|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737527830000|2025-01-22 06:37:10|43.31|43.03|43.32|43.04|43.33|43.05|43.31|43.03|10
1737527850000|2025-01-22 06:37:30|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|4
1737527880000|2025-01-22 06:38:00|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|2
1737527890000|2025-01-22 06:38:10|43.33|43.05|43.33|43.05|43.34|43.06|43.33|43.05|7
1737527900000|2025-01-22 06:38:20|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737527920000|2025-01-22 06:38:40|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737527930000|2025-01-22 06:38:50|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737527940000|2025-01-22 06:39:00|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737527950000|2025-01-22 06:39:10|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|3
1737527960000|2025-01-22 06:39:20|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737527970000|2025-01-22 06:39:30|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737527980000|2025-01-22 06:39:40|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|6
1737527990000|2025-01-22 06:39:50|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|5
1737528000000|2025-01-22 06:40:00|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|4
1737528010000|2025-01-22 06:40:10|43.43|43.15|43.46|43.18|43.46|43.18|43.43|43.15|3
1737528020000|2025-01-22 06:40:20|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737528030000|2025-01-22 06:40:30|43.49|43.21|43.44|43.16|43.49|43.21|43.44|43.16|6
1737528040000|2025-01-22 06:40:40|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|3
1737528050000|2025-01-22 06:40:50|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|5
1737528060000|2025-01-22 06:41:00|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|12
1737528070000|2025-01-22 06:41:10|43.39|43.11|43.36|43.08|43.4|43.12|43.35|43.07|9
1737528080000|2025-01-22 06:41:20|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|6
1737528090000|2025-01-22 06:41:30|43.37|43.09|43.36|43.08|43.38|43.1|43.36|43.08|8
1737528100000|2025-01-22 06:41:40|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|11
1737528110000|2025-01-22 06:41:50|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|3
1737528120000|2025-01-22 06:42:00|43.37|43.09|43.38|43.1|43.38|43.1|43.36|43.08|8
1737528130000|2025-01-22 06:42:10|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|4
1737528140000|2025-01-22 06:42:20|43.37|43.09|43.36|43.08|43.38|43.1|43.36|43.08|4
1737528150000|2025-01-22 06:42:30|43.35|43.07|43.33|43.05|43.35|43.07|43.33|43.05|3
1737528160000|2025-01-22 06:42:40|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737528170000|2025-01-22 06:42:50|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|6
1737528180000|2025-01-22 06:43:00|43.33|43.05|43.33|43.05|43.34|43.06|43.33|43.05|11
1737528190000|2025-01-22 06:43:10|43.32|43.04|43.33|43.05|43.34|43.06|43.32|43.04|6
1737528200000|2025-01-22 06:43:20|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|2
1737528210000|2025-01-22 06:43:30|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737528220000|2025-01-22 06:43:40|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|8
1737528230000|2025-01-22 06:43:50|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|10
1737528240000|2025-01-22 06:44:00|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737528250000|2025-01-22 06:44:10|43.34|43.06|43.32|43.04|43.34|43.06|43.32|43.04|3
1737528260000|2025-01-22 06:44:20|43.33|43.05|43.35|43.07|43.35|43.07|43.33|43.05|3
1737528270000|2025-01-22 06:44:30|43.34|43.06|43.34|43.06|43.35|43.07|43.34|43.06|5
1737528280000|2025-01-22 06:44:40|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737528300000|2025-01-22 06:45:00|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737528310000|2025-01-22 06:45:10|43.35|43.07|43.36|43.08|43.36|43.08|43.34|43.06|4
1737528320000|2025-01-22 06:45:20|43.35|43.07|43.37|43.09|43.37|43.09|43.35|43.07|5
1737528330000|2025-01-22 06:45:30|43.36|43.08|43.38|43.1|43.38|43.1|43.35|43.07|4
1737528340000|2025-01-22 06:45:40|43.39|43.11|43.38|43.1|43.4|43.12|43.38|43.1|4
1737528350000|2025-01-22 06:45:50|43.39|43.11|43.4|43.12|43.4|43.12|43.38|43.1|4
1737528360000|2025-01-22 06:46:00|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737528370000|2025-01-22 06:46:10|43.41|43.13|43.42|43.14|43.43|43.15|43.41|43.13|4
1737528380000|2025-01-22 06:46:20|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737528390000|2025-01-22 06:46:30|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737528400000|2025-01-22 06:46:40|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737528410000|2025-01-22 06:46:50|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737528420000|2025-01-22 06:47:00|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|2
1737528440000|2025-01-22 06:47:20|43.4|43.12|43.4|43.12|43.4|43.12|43.39|43.11|3
1737528450000|2025-01-22 06:47:30|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737528460000|2025-01-22 06:47:40|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|6
1737528480000|2025-01-22 06:48:00|43.4|43.12|43.42|43.14|43.42|43.14|43.4|43.12|3
1737528490000|2025-01-22 06:48:10|43.43|43.15|43.41|43.13|43.43|43.15|43.41|43.13|5
1737528500000|2025-01-22 06:48:20|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737528520000|2025-01-22 06:48:40|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737528530000|2025-01-22 06:48:50|43.39|43.11|43.36|43.08|43.39|43.11|43.36|43.08|5
1737528540000|2025-01-22 06:49:00|43.35|43.07|43.34|43.06|43.36|43.08|43.34|43.06|4
1737528550000|2025-01-22 06:49:10|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|7
1737528560000|2025-01-22 06:49:20|43.34|43.06|43.32|43.04|43.34|43.06|43.32|43.04|3
1737528570000|2025-01-22 06:49:30|43.33|43.05|43.35|43.07|43.35|43.07|43.33|43.05|7
1737528580000|2025-01-22 06:49:40|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|4
1737528590000|2025-01-22 06:49:50|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737528600000|2025-01-22 06:50:00|43.36|43.08|43.34|43.06|43.36|43.08|43.34|43.06|7
1737528610000|2025-01-22 06:50:10|43.35|43.07|43.36|43.08|43.36|43.08|43.34|43.06|12
1737528620000|2025-01-22 06:50:20|43.35|43.07|43.33|43.05|43.35|43.07|43.33|43.05|3
1737528630000|2025-01-22 06:50:30|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737528640000|2025-01-22 06:50:40|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737528650000|2025-01-22 06:50:50|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|2
1737528660000|2025-01-22 06:51:00|43.33|43.05|43.33|43.05|43.33|43.05|43.32|43.04|11
1737528670000|2025-01-22 06:51:10|43.32|43.04|43.35|43.07|43.36|43.08|43.32|43.04|10
1737528680000|2025-01-22 06:51:20|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737528690000|2025-01-22 06:51:30|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737528700000|2025-01-22 06:51:40|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737528720000|2025-01-22 06:52:00|43.38|43.1|43.4|43.12|43.4|43.12|43.38|43.1|3
1737528730000|2025-01-22 06:52:10|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|8
1737528740000|2025-01-22 06:52:20|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737528780000|2025-01-22 06:53:00|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737528790000|2025-01-22 06:53:10|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737528800000|2025-01-22 06:53:20|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|4
1737528810000|2025-01-22 06:53:30|43.38|43.1|43.41|43.13|43.42|43.14|43.38|43.1|8
1737528830000|2025-01-22 06:53:50|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737528850000|2025-01-22 06:54:10|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|3
1737528860000|2025-01-22 06:54:20|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737528870000|2025-01-22 06:54:30|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737528890000|2025-01-22 06:54:50|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|3
1737528900000|2025-01-22 06:55:00|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|5
1737528910000|2025-01-22 06:55:10|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737528920000|2025-01-22 06:55:20|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737528930000|2025-01-22 06:55:30|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737528940000|2025-01-22 06:55:40|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|4
1737528950000|2025-01-22 06:55:50|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737528960000|2025-01-22 06:56:00|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737528970000|2025-01-22 06:56:10|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|3
1737528980000|2025-01-22 06:56:20|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737528990000|2025-01-22 06:56:30|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|2
1737529000000|2025-01-22 06:56:40|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737529020000|2025-01-22 06:57:00|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737529030000|2025-01-22 06:57:10|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|4
1737529060000|2025-01-22 06:57:40|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|5
1737529070000|2025-01-22 06:57:50|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737529090000|2025-01-22 06:58:10|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737529100000|2025-01-22 06:58:20|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737529110000|2025-01-22 06:58:30|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737529120000|2025-01-22 06:58:40|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737529140000|2025-01-22 06:59:00|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737529150000|2025-01-22 06:59:10|43.49|43.21|43.46|43.18|43.49|43.21|43.46|43.18|4
1737529160000|2025-01-22 06:59:20|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737529170000|2025-01-22 06:59:30|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737529180000|2025-01-22 06:59:40|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|2
1737529190000|2025-01-22 06:59:50|43.52|43.24|43.53|43.25|43.53|43.25|43.51|43.23|4
1737529200000|2025-01-22 07:00:00|43.52|43.24|43.52|43.24|43.53|43.25|43.52|43.24|3
1737529220000|2025-01-22 07:00:20|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737529240000|2025-01-22 07:00:40|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|2
1737529250000|2025-01-22 07:00:50|43.52|43.24|43.5|43.22|43.52|43.24|43.5|43.22|3
1737529260000|2025-01-22 07:01:00|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|5
1737529270000|2025-01-22 07:01:10|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|5
1737529280000|2025-01-22 07:01:20|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737529290000|2025-01-22 07:01:30|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|7
1737529300000|2025-01-22 07:01:40|43.47|43.19|43.51|43.23|43.51|43.23|43.47|43.19|5
1737529320000|2025-01-22 07:02:00|43.52|43.24|43.52|43.24|43.53|43.25|43.52|43.24|3
1737529330000|2025-01-22 07:02:10|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737529350000|2025-01-22 07:02:30|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737529360000|2025-01-22 07:02:40|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737529370000|2025-01-22 07:02:50|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737529380000|2025-01-22 07:03:00|43.49|43.21|43.46|43.18|43.49|43.21|43.46|43.18|4
1737529390000|2025-01-22 07:03:10|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737529410000|2025-01-22 07:03:30|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737529420000|2025-01-22 07:03:40|43.46|43.18|43.5|43.22|43.5|43.22|43.46|43.18|4
1737529430000|2025-01-22 07:03:50|43.49|43.21|43.5|43.22|43.5|43.22|43.48|43.2|4
1737529440000|2025-01-22 07:04:00|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737529450000|2025-01-22 07:04:10|43.49|43.21|43.45|43.17|43.49|43.21|43.45|43.17|5
1737529460000|2025-01-22 07:04:20|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737529470000|2025-01-22 07:04:30|43.42|43.14|43.4|43.12|43.43|43.15|43.4|43.12|5
1737529480000|2025-01-22 07:04:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737529490000|2025-01-22 07:04:50|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|4
1737529500000|2025-01-22 07:05:00|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737529510000|2025-01-22 07:05:10|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737529520000|2025-01-22 07:05:20|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737529530000|2025-01-22 07:05:30|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737529540000|2025-01-22 07:05:40|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|2
1737529550000|2025-01-22 07:05:50|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|2
1737529560000|2025-01-22 07:06:00|43.49|43.21|43.47|43.19|43.49|43.21|43.46|43.18|7
1737529580000|2025-01-22 07:06:20|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737529590000|2025-01-22 07:06:30|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|3
1737529610000|2025-01-22 07:06:50|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737529620000|2025-01-22 07:07:00|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|4
1737529630000|2025-01-22 07:07:10|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737529640000|2025-01-22 07:07:20|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737529650000|2025-01-22 07:07:30|43.45|43.17|43.49|43.21|43.49|43.21|43.45|43.17|9
1737529660000|2025-01-22 07:07:40|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737529680000|2025-01-22 07:08:00|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737529690000|2025-01-22 07:08:10|43.5|43.22|43.52|43.24|43.52|43.24|43.5|43.22|3
1737529720000|2025-01-22 07:08:40|43.53|43.25|43.55|43.27|43.55|43.27|43.53|43.25|3
1737529730000|2025-01-22 07:08:50|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737529740000|2025-01-22 07:09:00|43.53|43.25|43.48|43.2|43.54|43.26|43.48|43.2|9
1737529750000|2025-01-22 07:09:10|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|3
1737529760000|2025-01-22 07:09:20|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737529770000|2025-01-22 07:09:30|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737529780000|2025-01-22 07:09:40|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737529790000|2025-01-22 07:09:50|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|3
1737529800000|2025-01-22 07:10:00|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737529810000|2025-01-22 07:10:10|43.53|43.25|43.55|43.27|43.55|43.27|43.53|43.25|3
1737529820000|2025-01-22 07:10:20|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737529840000|2025-01-22 07:10:40|43.55|43.27|43.56|43.28|43.56|43.28|43.55|43.27|2
1737529850000|2025-01-22 07:10:50|43.55|43.27|43.55|43.27|43.56|43.28|43.55|43.27|5
1737529860000|2025-01-22 07:11:00|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737529880000|2025-01-22 07:11:20|43.58|43.3|43.59|43.31|43.59|43.31|43.58|43.3|2
1737529890000|2025-01-22 07:11:30|43.58|43.3|43.59|43.31|43.59|43.31|43.58|43.3|6
1737529900000|2025-01-22 07:11:40|43.58|43.3|43.61|43.33|43.61|43.33|43.58|43.3|4
1737529920000|2025-01-22 07:12:00|43.6|43.32|43.62|43.34|43.62|43.34|43.6|43.32|5
1737529930000|2025-01-22 07:12:10|43.63|43.35|43.65|43.37|43.65|43.37|43.63|43.35|6
1737529940000|2025-01-22 07:12:20|43.64|43.36|43.64|43.36|43.65|43.37|43.63|43.35|7
1737529950000|2025-01-22 07:12:30|43.65|43.37|43.64|43.36|43.65|43.37|43.64|43.36|2
1737529960000|2025-01-22 07:12:40|43.63|43.35|43.61|43.33|43.64|43.36|43.61|43.33|5
1737529970000|2025-01-22 07:12:50|43.6|43.32|43.6|43.32|43.61|43.33|43.6|43.32|5
1737529980000|2025-01-22 07:13:00|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737529990000|2025-01-22 07:13:10|43.6|43.32|43.58|43.3|43.6|43.32|43.58|43.3|3
1737530010000|2025-01-22 07:13:30|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737530020000|2025-01-22 07:13:40|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|2
1737530030000|2025-01-22 07:13:50|43.58|43.3|43.59|43.31|43.6|43.32|43.58|43.3|6
1737530050000|2025-01-22 07:14:10|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737530060000|2025-01-22 07:14:20|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737530090000|2025-01-22 07:14:50|43.63|43.35|43.63|43.35|43.63|43.35|43.62|43.34|3
1737530100000|2025-01-22 07:15:00|43.64|43.36|43.64|43.36|43.65|43.37|43.64|43.36|5
1737530110000|2025-01-22 07:15:10|43.63|43.35|43.61|43.33|43.63|43.35|43.6|43.32|5
1737530120000|2025-01-22 07:15:20|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737530130000|2025-01-22 07:15:30|43.62|43.34|43.61|43.33|43.62|43.34|43.6|43.32|4
1737530140000|2025-01-22 07:15:40|43.6|43.32|43.57|43.29|43.6|43.32|43.57|43.29|8
1737530150000|2025-01-22 07:15:50|43.56|43.28|43.54|43.26|43.56|43.28|43.54|43.26|8
1737530160000|2025-01-22 07:16:00|43.55|43.27|43.54|43.26|43.55|43.27|43.53|43.25|8
1737530170000|2025-01-22 07:16:10|43.53|43.25|43.55|43.27|43.55|43.27|43.53|43.25|3
1737530180000|2025-01-22 07:16:20|43.54|43.26|43.55|43.27|43.56|43.28|43.54|43.26|8
1737530190000|2025-01-22 07:16:30|43.56|43.28|43.54|43.26|43.56|43.28|43.54|43.26|5
1737530200000|2025-01-22 07:16:40|43.53|43.25|43.55|43.27|43.55|43.27|43.53|43.25|5
1737530210000|2025-01-22 07:16:50|43.54|43.26|43.55|43.27|43.55|43.27|43.54|43.26|10
1737530220000|2025-01-22 07:17:00|43.54|43.26|43.54|43.26|43.55|43.27|43.54|43.26|11
1737530230000|2025-01-22 07:17:10|43.55|43.27|43.56|43.28|43.56|43.28|43.54|43.26|6
1737530240000|2025-01-22 07:17:20|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737530250000|2025-01-22 07:17:30|43.56|43.28|43.57|43.29|43.58|43.3|43.56|43.28|10
1737530260000|2025-01-22 07:17:40|43.58|43.3|43.58|43.3|43.59|43.31|43.57|43.29|5
1737530280000|2025-01-22 07:18:00|43.57|43.29|43.54|43.26|43.57|43.29|43.54|43.26|3
1737530290000|2025-01-22 07:18:10|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|6
1737530300000|2025-01-22 07:18:20|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|6
1737530310000|2025-01-22 07:18:30|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737530320000|2025-01-22 07:18:40|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737530340000|2025-01-22 07:19:00|43.53|43.25|43.54|43.26|43.54|43.26|43.52|43.24|10
1737530350000|2025-01-22 07:19:10|43.55|43.27|43.53|43.25|43.55|43.27|43.53|43.25|3
1737530360000|2025-01-22 07:19:20|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737530370000|2025-01-22 07:19:30|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737530380000|2025-01-22 07:19:40|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737530390000|2025-01-22 07:19:50|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737530400000|2025-01-22 07:20:00|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|6
1737530410000|2025-01-22 07:20:10|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|8
1737530420000|2025-01-22 07:20:20|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737530430000|2025-01-22 07:20:30|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|4
1737530440000|2025-01-22 07:20:40|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|2
1737530450000|2025-01-22 07:20:50|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737530460000|2025-01-22 07:21:00|43.47|43.19|43.47|43.19|43.48|43.2|43.46|43.18|5
1737530470000|2025-01-22 07:21:10|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737530480000|2025-01-22 07:21:20|43.46|43.18|43.48|43.2|43.48|43.2|43.46|43.18|3
1737530490000|2025-01-22 07:21:30|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737530500000|2025-01-22 07:21:40|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|7
1737530510000|2025-01-22 07:21:50|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|2
1737530520000|2025-01-22 07:22:00|43.4|43.12|43.36|43.08|43.41|43.13|43.36|43.08|7
1737530530000|2025-01-22 07:22:10|43.35|43.07|43.38|43.1|43.38|43.1|43.35|43.07|4
1737530540000|2025-01-22 07:22:20|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|3
1737530550000|2025-01-22 07:22:30|43.36|43.08|43.36|43.08|43.37|43.09|43.35|43.07|5
1737530560000|2025-01-22 07:22:40|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|4
1737530570000|2025-01-22 07:22:50|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737530580000|2025-01-22 07:23:00|43.37|43.09|43.4|43.12|43.4|43.12|43.37|43.09|4
1737530600000|2025-01-22 07:23:20|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|3
1737530610000|2025-01-22 07:23:30|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|5
1737530620000|2025-01-22 07:23:40|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|9
1737530630000|2025-01-22 07:23:50|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737530640000|2025-01-22 07:24:00|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737530650000|2025-01-22 07:24:10|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|9
1737530660000|2025-01-22 07:24:20|43.4|43.12|43.42|43.14|43.42|43.14|43.4|43.12|3
1737530670000|2025-01-22 07:24:30|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|7
1737530680000|2025-01-22 07:24:40|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|6
1737530690000|2025-01-22 07:24:50|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|4
1737530700000|2025-01-22 07:25:00|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|7
1737530710000|2025-01-22 07:25:10|43.43|43.15|43.42|43.14|43.44|43.16|43.42|43.14|4
1737530720000|2025-01-22 07:25:20|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|3
1737530730000|2025-01-22 07:25:30|43.4|43.12|43.44|43.16|43.44|43.16|43.39|43.11|11
1737530740000|2025-01-22 07:25:40|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737530750000|2025-01-22 07:25:50|43.47|43.19|43.47|43.19|43.48|43.2|43.46|43.18|9
1737530760000|2025-01-22 07:26:00|43.46|43.18|43.44|43.16|43.46|43.18|43.44|43.16|7
1737530770000|2025-01-22 07:26:10|43.43|43.15|43.43|43.15|43.44|43.16|43.42|43.14|5
1737530780000|2025-01-22 07:26:20|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737530790000|2025-01-22 07:26:30|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|4
1737530800000|2025-01-22 07:26:40|43.43|43.15|43.41|43.13|43.43|43.15|43.41|43.13|7
1737530810000|2025-01-22 07:26:50|43.42|43.14|43.42|43.14|43.42|43.14|43.41|43.13|5
1737530820000|2025-01-22 07:27:00|43.43|43.15|43.41|43.13|43.43|43.15|43.41|43.13|3
1737530830000|2025-01-22 07:27:10|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737530840000|2025-01-22 07:27:20|43.42|43.14|43.42|43.14|43.42|43.14|43.41|43.13|9
1737530850000|2025-01-22 07:27:30|43.43|43.15|43.44|43.16|43.45|43.17|43.43|43.15|4
1737530860000|2025-01-22 07:27:40|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|4
1737530870000|2025-01-22 07:27:50|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737530880000|2025-01-22 07:28:00|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|6
1737530890000|2025-01-22 07:28:10|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737530900000|2025-01-22 07:28:20|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|4
1737530910000|2025-01-22 07:28:30|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|3
1737530960000|2025-01-22 07:29:20|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737531000000|2025-01-22 07:30:00|43.39|43.11|43.43|43.15|43.43|43.15|43.39|43.11|5
1737531010000|2025-01-22 07:30:10|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|3
1737531020000|2025-01-22 07:30:20|43.43|43.15|43.42|43.14|43.43|43.15|43.41|43.13|6
1737531030000|2025-01-22 07:30:30|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|4
1737531040000|2025-01-22 07:30:40|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737531050000|2025-01-22 07:30:50|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737531060000|2025-01-22 07:31:00|43.44|43.16|43.47|43.19|43.47|43.19|43.43|43.15|6
1737531070000|2025-01-22 07:31:10|43.46|43.18|43.44|43.16|43.46|43.18|43.44|43.16|3
1737531090000|2025-01-22 07:31:30|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|6
1737531100000|2025-01-22 07:31:40|43.43|43.15|43.42|43.14|43.44|43.16|43.41|43.13|10
1737531110000|2025-01-22 07:31:50|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|4
1737531120000|2025-01-22 07:32:00|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737531130000|2025-01-22 07:32:10|43.42|43.14|43.41|43.13|43.43|43.15|43.41|43.13|4
1737531140000|2025-01-22 07:32:20|43.4|43.12|43.35|43.07|43.4|43.12|43.35|43.07|6
1737531150000|2025-01-22 07:32:30|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|6
1737531160000|2025-01-22 07:32:40|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737531170000|2025-01-22 07:32:50|43.37|43.09|43.38|43.1|43.38|43.1|43.36|43.08|4
1737531180000|2025-01-22 07:33:00|43.39|43.11|43.39|43.11|43.4|43.12|43.38|43.1|5
1737531190000|2025-01-22 07:33:10|43.38|43.1|43.41|43.13|43.41|43.13|43.38|43.1|8
1737531200000|2025-01-22 07:33:20|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|10
1737531210000|2025-01-22 07:33:30|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|4
1737531220000|2025-01-22 07:33:40|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737531230000|2025-01-22 07:33:50|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|3
1737531240000|2025-01-22 07:34:00|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737531250000|2025-01-22 07:34:10|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737531270000|2025-01-22 07:34:30|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|4
1737531280000|2025-01-22 07:34:40|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737531290000|2025-01-22 07:34:50|43.47|43.19|43.47|43.19|43.48|43.2|43.47|43.19|3
1737531300000|2025-01-22 07:35:00|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|3
1737531320000|2025-01-22 07:35:20|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737531340000|2025-01-22 07:35:40|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737531350000|2025-01-22 07:35:50|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|5
1737531360000|2025-01-22 07:36:00|43.46|43.18|43.45|43.17|43.47|43.19|43.45|43.17|4
1737531370000|2025-01-22 07:36:10|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737531380000|2025-01-22 07:36:20|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737531390000|2025-01-22 07:36:30|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737531400000|2025-01-22 07:36:40|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737531410000|2025-01-22 07:36:50|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737531420000|2025-01-22 07:37:00|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|3
1737531430000|2025-01-22 07:37:10|43.48|43.2|43.45|43.17|43.48|43.2|43.45|43.17|4
1737531440000|2025-01-22 07:37:20|43.44|43.16|43.43|43.15|43.45|43.17|43.42|43.14|5
1737531450000|2025-01-22 07:37:30|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|5
1737531460000|2025-01-22 07:37:40|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|3
1737531470000|2025-01-22 07:37:50|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737531480000|2025-01-22 07:38:00|43.42|43.14|43.39|43.11|43.42|43.14|43.39|43.11|8
1737531490000|2025-01-22 07:38:10|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|4
1737531510000|2025-01-22 07:38:30|43.38|43.1|43.38|43.1|43.39|43.11|43.38|43.1|3
1737531520000|2025-01-22 07:38:40|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737531530000|2025-01-22 07:38:50|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737531540000|2025-01-22 07:39:00|43.38|43.1|43.38|43.1|43.39|43.11|43.37|43.09|7
1737531550000|2025-01-22 07:39:10|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|13
1737531560000|2025-01-22 07:39:20|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737531570000|2025-01-22 07:39:30|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737531590000|2025-01-22 07:39:50|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737531610000|2025-01-22 07:40:10|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737531620000|2025-01-22 07:40:20|43.31|43.03|43.29|43.01|43.31|43.03|43.29|43.01|3
1737531630000|2025-01-22 07:40:30|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737531640000|2025-01-22 07:40:40|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737531650000|2025-01-22 07:40:50|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737531660000|2025-01-22 07:41:00|43.28|43|43.28|43|43.29|43.01|43.28|43|3
1737531670000|2025-01-22 07:41:10|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|11
1737531680000|2025-01-22 07:41:20|43.28|43|43.31|43.03|43.31|43.03|43.28|43|3
1737531700000|2025-01-22 07:41:40|43.3|43.02|43.29|43.01|43.3|43.02|43.28|43|4
1737531710000|2025-01-22 07:41:50|43.28|43|43.28|43|43.28|43|43.26|42.98|13
1737531720000|2025-01-22 07:42:00|43.27|42.99|43.28|43|43.28|43|43.27|42.99|4
1737531730000|2025-01-22 07:42:10|43.27|42.99|43.28|43|43.28|43|43.27|42.99|6
1737531740000|2025-01-22 07:42:20|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|3
1737531750000|2025-01-22 07:42:30|43.28|43|43.28|43|43.28|43|43.27|42.99|9
1737531760000|2025-01-22 07:42:40|43.27|42.99|43.27|42.99|43.28|43|43.26|42.98|7
1737531770000|2025-01-22 07:42:50|43.26|42.98|43.28|43|43.28|43|43.26|42.98|3
1737531780000|2025-01-22 07:43:00|43.29|43.01|43.27|42.99|43.29|43.01|43.26|42.98|5
1737531790000|2025-01-22 07:43:10|43.28|43|43.27|42.99|43.28|43|43.27|42.99|4
1737531800000|2025-01-22 07:43:20|43.28|43|43.28|43|43.28|43|43.27|42.99|7
1737531820000|2025-01-22 07:43:40|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|4
1737531830000|2025-01-22 07:43:50|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737531840000|2025-01-22 07:44:00|43.29|43.01|43.29|43.01|43.3|43.02|43.28|43|7
1737531850000|2025-01-22 07:44:10|43.28|43|43.28|43|43.28|43|43.28|43|1
1737531860000|2025-01-22 07:44:20|43.29|43.01|43.28|43|43.29|43.01|43.28|43|10
1737531870000|2025-01-22 07:44:30|43.27|42.99|43.27|42.99|43.28|43|43.26|42.98|5
1737531880000|2025-01-22 07:44:40|43.28|43|43.28|43|43.28|43|43.28|43|1
1737531890000|2025-01-22 07:44:50|43.27|42.99|43.29|43.01|43.29|43.01|43.27|42.99|7
1737531900000|2025-01-22 07:45:00|43.28|43|43.28|43|43.29|43.01|43.27|42.99|5
1737531910000|2025-01-22 07:45:10|43.27|42.99|43.27|42.99|43.28|43|43.26|42.98|5
1737531920000|2025-01-22 07:45:20|43.26|42.98|43.28|43|43.28|43|43.26|42.98|3
1737531930000|2025-01-22 07:45:30|43.29|43.01|43.28|43|43.29|43.01|43.28|43|2
1737531940000|2025-01-22 07:45:40|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737531950000|2025-01-22 07:45:50|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737531960000|2025-01-22 07:46:00|43.3|43.02|43.32|43.04|43.32|43.04|43.29|43.01|4
1737531970000|2025-01-22 07:46:10|43.35|43.07|43.34|43.06|43.35|43.07|43.33|43.05|8
1737531980000|2025-01-22 07:46:20|43.35|43.07|43.36|43.08|43.38|43.1|43.35|43.07|6
1737531990000|2025-01-22 07:46:30|43.35|43.07|43.32|43.04|43.35|43.07|43.32|43.04|8
1737532000000|2025-01-22 07:46:40|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737532020000|2025-01-22 07:47:00|43.32|43.04|43.34|43.06|43.34|43.06|43.32|43.04|5
1737532030000|2025-01-22 07:47:10|43.35|43.07|43.37|43.09|43.37|43.09|43.35|43.07|2
1737532040000|2025-01-22 07:47:20|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|5
1737532050000|2025-01-22 07:47:30|43.37|43.09|43.37|43.09|43.38|43.1|43.36|43.08|11
1737532060000|2025-01-22 07:47:40|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|3
1737532070000|2025-01-22 07:47:50|43.35|43.07|43.36|43.08|43.36|43.08|43.34|43.06|4
1737532080000|2025-01-22 07:48:00|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737532100000|2025-01-22 07:48:20|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737532120000|2025-01-22 07:48:40|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737532160000|2025-01-22 07:49:20|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737532170000|2025-01-22 07:49:30|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737532190000|2025-01-22 07:49:50|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737532240000|2025-01-22 07:50:40|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737532260000|2025-01-22 07:51:00|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737532270000|2025-01-22 07:51:10|43.35|43.07|43.35|43.07|43.36|43.08|43.35|43.07|3
1737532280000|2025-01-22 07:51:20|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737532290000|2025-01-22 07:51:30|43.37|43.09|43.39|43.11|43.39|43.11|43.36|43.08|5
1737532300000|2025-01-22 07:51:40|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737532310000|2025-01-22 07:51:50|43.39|43.11|43.39|43.11|43.39|43.11|43.37|43.09|5
1737532320000|2025-01-22 07:52:00|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|5
1737532330000|2025-01-22 07:52:10|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|5
1737532340000|2025-01-22 07:52:20|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737532350000|2025-01-22 07:52:30|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|6
1737532360000|2025-01-22 07:52:40|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|5
1737532370000|2025-01-22 07:52:50|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|4
1737532380000|2025-01-22 07:53:00|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737532400000|2025-01-22 07:53:20|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|3
1737532420000|2025-01-22 07:53:40|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737532460000|2025-01-22 07:54:20|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737532470000|2025-01-22 07:54:30|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|6
1737532480000|2025-01-22 07:54:40|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|8
1737532500000|2025-01-22 07:55:00|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737532510000|2025-01-22 07:55:10|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737532520000|2025-01-22 07:55:20|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|4
1737532530000|2025-01-22 07:55:30|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|4
1737532540000|2025-01-22 07:55:40|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737532550000|2025-01-22 07:55:50|43.36|43.08|43.34|43.06|43.36|43.08|43.34|43.06|7
1737532560000|2025-01-22 07:56:00|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737532570000|2025-01-22 07:56:10|43.33|43.05|43.33|43.05|43.34|43.06|43.33|43.05|3
1737532580000|2025-01-22 07:56:20|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737532610000|2025-01-22 07:56:50|43.33|43.05|43.36|43.08|43.36|43.08|43.33|43.05|4
1737532620000|2025-01-22 07:57:00|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737532650000|2025-01-22 07:57:30|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|4
1737532660000|2025-01-22 07:57:40|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737532670000|2025-01-22 07:57:50|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737532680000|2025-01-22 07:58:00|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737532690000|2025-01-22 07:58:10|43.41|43.13|43.41|43.13|43.43|43.15|43.4|43.12|9
1737532700000|2025-01-22 07:58:20|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|4
1737532710000|2025-01-22 07:58:30|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|5
1737532720000|2025-01-22 07:58:40|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737532730000|2025-01-22 07:58:50|43.43|43.15|43.42|43.14|43.43|43.15|43.41|43.13|6
1737532740000|2025-01-22 07:59:00|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|3
1737532750000|2025-01-22 07:59:10|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|4
1737532760000|2025-01-22 07:59:20|43.42|43.14|43.39|43.11|43.42|43.14|43.38|43.1|6
1737532770000|2025-01-22 07:59:30|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|3
1737532780000|2025-01-22 07:59:40|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737532800000|2025-01-22 08:00:00|43.36|43.08|43.4|43.12|43.4|43.12|43.36|43.08|5
1737532810000|2025-01-22 08:00:10|43.39|43.11|43.39|43.11|43.4|43.12|43.38|43.1|7
1737532820000|2025-01-22 08:00:20|43.38|43.1|43.37|43.09|43.39|43.11|43.37|43.09|6
1737532830000|2025-01-22 08:00:30|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737532840000|2025-01-22 08:00:40|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|9
1737532850000|2025-01-22 08:00:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737532860000|2025-01-22 08:01:00|43.4|43.12|43.4|43.12|43.41|43.13|43.39|43.11|7
1737532870000|2025-01-22 08:01:10|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|4
1737532890000|2025-01-22 08:01:30|43.41|43.13|43.38|43.1|43.41|43.13|43.38|43.1|6
1737532900000|2025-01-22 08:01:40|43.37|43.09|43.36|43.08|43.37|43.09|43.35|43.07|4
1737532910000|2025-01-22 08:01:50|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737532920000|2025-01-22 08:02:00|43.34|43.06|43.3|43.02|43.34|43.06|43.3|43.02|5
1737532930000|2025-01-22 08:02:10|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737532940000|2025-01-22 08:02:20|43.3|43.02|43.31|43.03|43.32|43.04|43.3|43.02|12
1737532950000|2025-01-22 08:02:30|43.32|43.04|43.3|43.02|43.32|43.04|43.3|43.02|3
1737532960000|2025-01-22 08:02:40|43.31|43.03|43.3|43.02|43.31|43.03|43.29|43.01|6
1737532970000|2025-01-22 08:02:50|43.29|43.01|43.3|43.02|43.3|43.02|43.29|43.01|14
1737532980000|2025-01-22 08:03:00|43.31|43.03|43.31|43.03|43.31|43.03|43.3|43.02|9
1737532990000|2025-01-22 08:03:10|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|8
1737533000000|2025-01-22 08:03:20|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|4
1737533010000|2025-01-22 08:03:30|43.32|43.04|43.34|43.06|43.34|43.06|43.32|43.04|5
1737533020000|2025-01-22 08:03:40|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|3
1737533040000|2025-01-22 08:04:00|43.37|43.09|43.39|43.11|43.39|43.11|43.37|43.09|3
1737533050000|2025-01-22 08:04:10|43.38|43.1|43.34|43.06|43.39|43.11|43.34|43.06|11
1737533060000|2025-01-22 08:04:20|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|2
1737533070000|2025-01-22 08:04:30|43.31|43.03|43.32|43.04|43.32|43.04|43.3|43.02|6
1737533080000|2025-01-22 08:04:40|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737533090000|2025-01-22 08:04:50|43.29|43.01|43.28|43|43.29|43.01|43.28|43|2
1737533100000|2025-01-22 08:05:00|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|9
1737533110000|2025-01-22 08:05:10|43.28|43|43.28|43|43.28|43|43.27|42.99|3
1737533120000|2025-01-22 08:05:20|43.29|43.01|43.3|43.02|43.31|43.03|43.29|43.01|10
1737533130000|2025-01-22 08:05:30|43.31|43.03|43.28|43|43.31|43.03|43.28|43|6
1737533140000|2025-01-22 08:05:40|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737533150000|2025-01-22 08:05:50|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737533160000|2025-01-22 08:06:00|43.3|43.02|43.28|43|43.3|43.02|43.28|43|3
1737533170000|2025-01-22 08:06:10|43.29|43.01|43.31|43.03|43.31|43.03|43.29|43.01|3
1737533180000|2025-01-22 08:06:20|43.32|43.04|43.31|43.03|43.32|43.04|43.3|43.02|4
1737533190000|2025-01-22 08:06:30|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|2
1737533200000|2025-01-22 08:06:40|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737533210000|2025-01-22 08:06:50|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737533220000|2025-01-22 08:07:00|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737533240000|2025-01-22 08:07:20|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737533250000|2025-01-22 08:07:30|43.37|43.09|43.39|43.11|43.39|43.11|43.37|43.09|5
1737533260000|2025-01-22 08:07:40|43.38|43.1|43.36|43.08|43.38|43.1|43.36|43.08|3
1737533300000|2025-01-22 08:08:20|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737533310000|2025-01-22 08:08:30|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|3
1737533320000|2025-01-22 08:08:40|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|5
1737533330000|2025-01-22 08:08:50|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737533340000|2025-01-22 08:09:00|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737533360000|2025-01-22 08:09:20|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737533370000|2025-01-22 08:09:30|43.37|43.09|43.34|43.06|43.37|43.09|43.34|43.06|4
1737533380000|2025-01-22 08:09:40|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737533390000|2025-01-22 08:09:50|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|6
1737533400000|2025-01-22 08:10:00|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|3
1737533410000|2025-01-22 08:10:10|43.37|43.09|43.36|43.08|43.39|43.11|43.36|43.08|10
1737533420000|2025-01-22 08:10:20|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737533430000|2025-01-22 08:10:30|43.36|43.08|43.33|43.05|43.36|43.08|43.33|43.05|6
1737533440000|2025-01-22 08:10:40|43.32|43.04|43.27|42.99|43.33|43.05|43.27|42.99|8
1737533450000|2025-01-22 08:10:50|43.28|43|43.27|42.99|43.28|43|43.27|42.99|2
1737533460000|2025-01-22 08:11:00|43.28|43|43.28|43|43.28|43|43.27|42.99|3
1737533470000|2025-01-22 08:11:10|43.27|42.99|43.28|43|43.28|43|43.27|42.99|4
1737533480000|2025-01-22 08:11:20|43.27|42.99|43.26|42.98|43.28|43|43.26|42.98|4
1737533490000|2025-01-22 08:11:30|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|12
1737533510000|2025-01-22 08:11:50|43.29|43.01|43.3|43.02|43.3|43.02|43.28|43|3
1737533520000|2025-01-22 08:12:00|43.29|43.01|43.28|43|43.29|43.01|43.27|42.99|4
1737533530000|2025-01-22 08:12:10|43.27|42.99|43.25|42.97|43.27|42.99|43.25|42.97|3
1737533540000|2025-01-22 08:12:20|43.26|42.98|43.3|43.02|43.3|43.02|43.26|42.98|5
1737533550000|2025-01-22 08:12:30|43.29|43.01|43.29|43.01|43.3|43.02|43.28|43|7
1737533560000|2025-01-22 08:12:40|43.28|43|43.33|43.05|43.33|43.05|43.28|43|8
1737533570000|2025-01-22 08:12:50|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|4
1737533580000|2025-01-22 08:13:00|43.32|43.04|43.3|43.02|43.33|43.05|43.29|43.01|7
1737533590000|2025-01-22 08:13:10|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|5
1737533600000|2025-01-22 08:13:20|43.28|43|43.29|43.01|43.29|43.01|43.28|43|4
1737533610000|2025-01-22 08:13:30|43.28|43|43.33|43.05|43.33|43.05|43.28|43|4
1737533620000|2025-01-22 08:13:40|43.32|43.04|43.31|43.03|43.32|43.04|43.3|43.02|7
1737533630000|2025-01-22 08:13:50|43.3|43.02|43.29|43.01|43.31|43.03|43.28|43|8
1737533640000|2025-01-22 08:14:00|43.28|43|43.26|42.98|43.28|43|43.26|42.98|5
1737533650000|2025-01-22 08:14:10|43.25|42.97|43.25|42.97|43.26|42.98|43.25|42.97|5
1737533660000|2025-01-22 08:14:20|43.24|42.96|43.26|42.98|43.26|42.98|43.24|42.96|3
1737533670000|2025-01-22 08:14:30|43.27|42.99|43.28|43|43.29|43.01|43.27|42.99|4
1737533680000|2025-01-22 08:14:40|43.29|43.01|43.28|43|43.29|43.01|43.28|43|2
1737533700000|2025-01-22 08:15:00|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737533710000|2025-01-22 08:15:10|43.29|43.01|43.32|43.04|43.33|43.05|43.29|43.01|8
1737533720000|2025-01-22 08:15:20|43.31|43.03|43.3|43.02|43.32|43.04|43.29|43.01|6
1737533730000|2025-01-22 08:15:30|43.29|43.01|43.27|42.99|43.29|43.01|43.27|42.99|4
1737533740000|2025-01-22 08:15:40|43.28|43|43.28|43|43.28|43|43.27|42.99|7
1737533750000|2025-01-22 08:15:50|43.27|42.99|43.23|42.95|43.27|42.99|43.23|42.95|8
1737533760000|2025-01-22 08:16:00|43.24|42.96|43.22|42.94|43.24|42.96|43.22|42.94|9
1737533770000|2025-01-22 08:16:10|43.23|42.95|43.21|42.93|43.23|42.95|43.21|42.93|5
1737533780000|2025-01-22 08:16:20|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737533790000|2025-01-22 08:16:30|43.19|42.91|43.19|42.91|43.19|42.91|43.18|42.9|3
1737533810000|2025-01-22 08:16:50|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737533820000|2025-01-22 08:17:00|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|6
1737533830000|2025-01-22 08:17:10|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|5
1737533840000|2025-01-22 08:17:20|43.16|42.88|43.15|42.87|43.16|42.88|43.15|42.87|4
1737533850000|2025-01-22 08:17:30|43.13|42.85|43.1|42.82|43.13|42.85|43.1|42.82|7
1737533860000|2025-01-22 08:17:40|43.09|42.81|43.11|42.83|43.11|42.83|43.09|42.81|3
1737533870000|2025-01-22 08:17:50|43.12|42.84|43.13|42.85|43.13|42.85|43.12|42.84|4
1737533880000|2025-01-22 08:18:00|43.12|42.84|43.15|42.87|43.15|42.87|43.12|42.84|6
1737533900000|2025-01-22 08:18:20|43.12|42.84|43.11|42.83|43.12|42.84|43.1|42.82|5
1737533910000|2025-01-22 08:18:30|43.1|42.82|43.12|42.84|43.12|42.84|43.1|42.82|6
1737533920000|2025-01-22 08:18:40|43.13|42.85|43.19|42.91|43.19|42.91|43.13|42.85|7
1737533930000|2025-01-22 08:18:50|43.2|42.92|43.19|42.91|43.2|42.92|43.18|42.9|4
1737533940000|2025-01-22 08:19:00|43.18|42.9|43.17|42.89|43.18|42.9|43.16|42.88|8
1737533950000|2025-01-22 08:19:10|43.16|42.88|43.13|42.85|43.17|42.89|43.13|42.85|10
1737533960000|2025-01-22 08:19:20|43.14|42.86|43.16|42.88|43.16|42.88|43.14|42.86|5
1737533970000|2025-01-22 08:19:30|43.15|42.87|43.14|42.86|43.16|42.88|43.14|42.86|4
1737533980000|2025-01-22 08:19:40|43.15|42.87|43.17|42.89|43.17|42.89|43.14|42.86|5
1737533990000|2025-01-22 08:19:50|43.18|42.9|43.18|42.9|43.18|42.9|43.17|42.89|5
1737534000000|2025-01-22 08:20:00|43.17|42.89|43.14|42.86|43.17|42.89|43.14|42.86|6
1737534010000|2025-01-22 08:20:10|43.15|42.87|43.17|42.89|43.17|42.89|43.14|42.86|11
1737534020000|2025-01-22 08:20:20|43.16|42.88|43.17|42.89|43.18|42.9|43.16|42.88|10
1737534030000|2025-01-22 08:20:30|43.18|42.9|43.14|42.86|43.18|42.9|43.14|42.86|9
1737534040000|2025-01-22 08:20:40|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|4
1737534050000|2025-01-22 08:20:50|43.15|42.87|43.13|42.85|43.15|42.87|43.13|42.85|5
1737534060000|2025-01-22 08:21:00|43.12|42.84|43.08|42.8|43.12|42.84|43.08|42.8|7
1737534070000|2025-01-22 08:21:10|43.09|42.81|43.07|42.79|43.1|42.82|43.07|42.79|9
1737534080000|2025-01-22 08:21:20|43.08|42.8|43.08|42.8|43.08|42.8|43.07|42.79|5
1737534090000|2025-01-22 08:21:30|43.07|42.79|43.09|42.81|43.11|42.83|43.07|42.79|9
1737534110000|2025-01-22 08:21:50|43.08|42.8|43.11|42.83|43.11|42.83|43.08|42.8|6
1737534120000|2025-01-22 08:22:00|43.1|42.82|43.11|42.83|43.11|42.83|43.09|42.81|8
1737534130000|2025-01-22 08:22:10|43.1|42.82|43.1|42.82|43.1|42.82|43.09|42.81|5
1737534140000|2025-01-22 08:22:20|43.09|42.81|43.1|42.82|43.11|42.83|43.09|42.81|8
1737534150000|2025-01-22 08:22:30|43.11|42.83|43.14|42.86|43.14|42.86|43.1|42.82|11
1737534160000|2025-01-22 08:22:40|43.15|42.87|43.16|42.88|43.18|42.9|43.15|42.87|8
1737534170000|2025-01-22 08:22:50|43.15|42.87|43.15|42.87|43.16|42.88|43.15|42.87|5
1737534180000|2025-01-22 08:23:00|43.16|42.88|43.15|42.87|43.16|42.88|43.13|42.85|8
1737534190000|2025-01-22 08:23:10|43.14|42.86|43.14|42.86|43.14|42.86|43.13|42.85|3
1737534200000|2025-01-22 08:23:20|43.13|42.85|43.14|42.86|43.14|42.86|43.13|42.85|4
1737534210000|2025-01-22 08:23:30|43.13|42.85|43.12|42.84|43.13|42.85|43.12|42.84|6
1737534220000|2025-01-22 08:23:40|43.11|42.83|43.12|42.84|43.12|42.84|43.11|42.83|4
1737534240000|2025-01-22 08:24:00|43.11|42.83|43.09|42.81|43.11|42.83|43.09|42.81|7
1737534250000|2025-01-22 08:24:10|43.08|42.8|43.07|42.79|43.09|42.81|43.07|42.79|8
1737534260000|2025-01-22 08:24:20|43.06|42.78|43.05|42.77|43.07|42.79|43.05|42.77|12
1737534270000|2025-01-22 08:24:30|43.06|42.78|43.06|42.78|43.07|42.79|43.05|42.77|5
1737534280000|2025-01-22 08:24:40|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737534290000|2025-01-22 08:24:50|43.07|42.79|43.06|42.78|43.07|42.79|43.05|42.77|4
1737534300000|2025-01-22 08:25:00|43.07|42.79|43.08|42.8|43.08|42.8|43.07|42.79|2
1737534310000|2025-01-22 08:25:10|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|10
1737534320000|2025-01-22 08:25:20|43.07|42.79|43.08|42.8|43.09|42.81|43.07|42.79|6
1737534330000|2025-01-22 08:25:30|43.09|42.81|43.07|42.79|43.09|42.81|43.07|42.79|3
1737534340000|2025-01-22 08:25:40|43.08|42.8|43.08|42.8|43.08|42.8|43.07|42.79|13
1737534350000|2025-01-22 08:25:50|43.07|42.79|43.08|42.8|43.08|42.8|43.06|42.78|6
1737534360000|2025-01-22 08:26:00|43.09|42.81|43.08|42.8|43.12|42.84|43.08|42.8|8
1737534370000|2025-01-22 08:26:10|43.07|42.79|43.05|42.77|43.08|42.8|43.04|42.76|11
1737534380000|2025-01-22 08:26:20|43.06|42.78|43.04|42.76|43.06|42.78|43.04|42.76|7
1737534390000|2025-01-22 08:26:30|43.05|42.77|43.05|42.77|43.05|42.77|43.04|42.76|11
1737534400000|2025-01-22 08:26:40|43.04|42.76|43.01|42.73|43.04|42.76|43.01|42.73|7
1737534410000|2025-01-22 08:26:50|43.02|42.74|43.02|42.74|43.02|42.74|43.01|42.73|9
1737534420000|2025-01-22 08:27:00|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|8
1737534430000|2025-01-22 08:27:10|43.05|42.77|43.03|42.75|43.05|42.77|43.01|42.73|17
1737534440000|2025-01-22 08:27:20|43.04|42.76|43.03|42.75|43.04|42.76|43.02|42.74|6
1737534450000|2025-01-22 08:27:30|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|8
1737534460000|2025-01-22 08:27:40|43.02|42.74|43.02|42.74|43.04|42.76|43.02|42.74|5
1737534470000|2025-01-22 08:27:50|43.03|42.75|43.04|42.76|43.04|42.76|43.02|42.74|4
1737534480000|2025-01-22 08:28:00|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|6
1737534490000|2025-01-22 08:28:10|43.05|42.77|43.05|42.77|43.05|42.77|43.02|42.74|11
1737534500000|2025-01-22 08:28:20|43.06|42.78|43.05|42.77|43.06|42.78|43.04|42.76|6
1737534510000|2025-01-22 08:28:30|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|4
1737534520000|2025-01-22 08:28:40|43.06|42.78|43.08|42.8|43.08|42.8|43.06|42.78|5
1737534540000|2025-01-22 08:29:00|43.07|42.79|43.04|42.76|43.07|42.79|43.04|42.76|3
1737534550000|2025-01-22 08:29:10|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|6
1737534560000|2025-01-22 08:29:20|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737534570000|2025-01-22 08:29:30|43.07|42.79|43.11|42.83|43.11|42.83|43.07|42.79|12
1737534580000|2025-01-22 08:29:40|43.1|42.82|43.1|42.82|43.11|42.83|43.1|42.82|7
1737534590000|2025-01-22 08:29:50|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737534600000|2025-01-22 08:30:00|43.09|42.81|43.12|42.84|43.12|42.84|43.09|42.81|8
1737534610000|2025-01-22 08:30:10|43.13|42.85|43.13|42.85|43.14|42.86|43.13|42.85|5
1737534620000|2025-01-22 08:30:20|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|9
1737534630000|2025-01-22 08:30:30|43.13|42.85|43.14|42.86|43.14|42.86|43.13|42.85|4
1737534640000|2025-01-22 08:30:40|43.13|42.85|43.14|42.86|43.15|42.87|43.13|42.85|6
1737534650000|2025-01-22 08:30:50|43.13|42.85|43.14|42.86|43.15|42.87|43.13|42.85|6
1737534660000|2025-01-22 08:31:00|43.13|42.85|43.13|42.85|43.15|42.87|43.13|42.85|7
1737534670000|2025-01-22 08:31:10|43.14|42.86|43.16|42.88|43.16|42.88|43.13|42.85|9
1737534680000|2025-01-22 08:31:20|43.17|42.89|43.16|42.88|43.17|42.89|43.15|42.87|4
1737534690000|2025-01-22 08:31:30|43.15|42.87|43.15|42.87|43.16|42.88|43.14|42.86|9
1737534700000|2025-01-22 08:31:40|43.16|42.88|43.17|42.89|43.17|42.89|43.16|42.88|2
1737534710000|2025-01-22 08:31:50|43.16|42.88|43.16|42.88|43.17|42.89|43.16|42.88|3
1737534720000|2025-01-22 08:32:00|43.15|42.87|43.12|42.84|43.15|42.87|43.12|42.84|4
1737534730000|2025-01-22 08:32:10|43.11|42.83|43.08|42.8|43.11|42.83|43.08|42.8|4
1737534750000|2025-01-22 08:32:30|43.09|42.81|43.1|42.82|43.11|42.83|43.09|42.81|5
1737534760000|2025-01-22 08:32:40|43.11|42.83|43.1|42.82|43.11|42.83|43.09|42.81|4
1737534770000|2025-01-22 08:32:50|43.11|42.83|43.12|42.84|43.12|42.84|43.1|42.82|10
1737534780000|2025-01-22 08:33:00|43.11|42.83|43.13|42.85|43.13|42.85|43.11|42.83|7
1737534790000|2025-01-22 08:33:10|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737534800000|2025-01-22 08:33:20|43.15|42.87|43.15|42.87|43.16|42.88|43.15|42.87|3
1737534810000|2025-01-22 08:33:30|43.16|42.88|43.17|42.89|43.18|42.9|43.16|42.88|6
1737534830000|2025-01-22 08:33:50|43.16|42.88|43.16|42.88|43.16|42.88|43.15|42.87|5
1737534840000|2025-01-22 08:34:00|43.15|42.87|43.14|42.86|43.15|42.87|43.12|42.84|6
1737534850000|2025-01-22 08:34:10|43.15|42.87|43.15|42.87|43.16|42.88|43.14|42.86|5
1737534860000|2025-01-22 08:34:20|43.14|42.86|43.14|42.86|43.15|42.87|43.14|42.86|3
1737534870000|2025-01-22 08:34:30|43.15|42.87|43.18|42.9|43.18|42.9|43.14|42.86|6
1737534880000|2025-01-22 08:34:40|43.19|42.91|43.13|42.85|43.19|42.91|43.13|42.85|7
1737534890000|2025-01-22 08:34:50|43.14|42.86|43.13|42.85|43.14|42.86|43.13|42.85|2
1737534900000|2025-01-22 08:35:00|43.14|42.86|43.15|42.87|43.16|42.88|43.14|42.86|9
1737534910000|2025-01-22 08:35:10|43.14|42.86|43.14|42.86|43.15|42.87|43.14|42.86|3
1737534920000|2025-01-22 08:35:20|43.15|42.87|43.12|42.84|43.15|42.87|43.12|42.84|6
1737534930000|2025-01-22 08:35:30|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737534940000|2025-01-22 08:35:40|43.13|42.85|43.13|42.85|43.14|42.86|43.13|42.85|3
1737534950000|2025-01-22 08:35:50|43.12|42.84|43.12|42.84|43.12|42.84|43.12|42.84|1
1737534960000|2025-01-22 08:36:00|43.11|42.83|43.1|42.82|43.12|42.84|43.09|42.81|8
1737534970000|2025-01-22 08:36:10|43.09|42.81|43.05|42.77|43.09|42.81|43.04|42.76|11
1737534980000|2025-01-22 08:36:20|43.04|42.76|43.02|42.74|43.05|42.77|43.02|42.74|9
1737534990000|2025-01-22 08:36:30|43.01|42.73|43|42.72|43.02|42.74|43|42.72|6
1737535000000|2025-01-22 08:36:40|43.01|42.73|43.03|42.75|43.03|42.75|43|42.72|7
1737535010000|2025-01-22 08:36:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737535020000|2025-01-22 08:37:00|43.03|42.75|43.03|42.75|43.04|42.76|43.03|42.75|3
1737535030000|2025-01-22 08:37:10|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737535040000|2025-01-22 08:37:20|43.01|42.73|43.01|42.73|43.02|42.74|43|42.72|5
1737535050000|2025-01-22 08:37:30|43|42.72|42.97|42.69|43|42.72|42.97|42.69|4
1737535060000|2025-01-22 08:37:40|42.96|42.68|42.99|42.71|42.99|42.71|42.96|42.68|6
1737535070000|2025-01-22 08:37:50|43|42.72|43.01|42.73|43.01|42.73|42.99|42.71|4
1737535080000|2025-01-22 08:38:00|43.02|42.74|43.07|42.79|43.07|42.79|43.02|42.74|14
1737535090000|2025-01-22 08:38:10|43.08|42.8|43.07|42.79|43.08|42.8|43.07|42.79|2
1737535100000|2025-01-22 08:38:20|43.06|42.78|43.05|42.77|43.06|42.78|43.04|42.76|4
1737535110000|2025-01-22 08:38:30|43.04|42.76|43.06|42.78|43.07|42.79|43.04|42.76|7
1737535120000|2025-01-22 08:38:40|43.07|42.79|43.05|42.77|43.07|42.79|43.04|42.76|5
1737535140000|2025-01-22 08:39:00|43.06|42.78|43.08|42.8|43.08|42.8|43.06|42.78|2
1737535150000|2025-01-22 08:39:10|43.07|42.79|43.06|42.78|43.08|42.8|43.06|42.78|4
1737535160000|2025-01-22 08:39:20|43.07|42.79|43.08|42.8|43.08|42.8|43.06|42.78|4
1737535170000|2025-01-22 08:39:30|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737535180000|2025-01-22 08:39:40|43.08|42.8|43.11|42.83|43.11|42.83|43.08|42.8|8
1737535190000|2025-01-22 08:39:50|43.1|42.82|43.11|42.83|43.11|42.83|43.1|42.82|2
1737535200000|2025-01-22 08:40:00|43.1|42.82|43.09|42.81|43.1|42.82|43.09|42.81|2
1737535210000|2025-01-22 08:40:10|43.1|42.82|43.1|42.82|43.12|42.84|43.09|42.81|7
1737535220000|2025-01-22 08:40:20|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|5
1737535230000|2025-01-22 08:40:30|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737535240000|2025-01-22 08:40:40|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|3
1737535250000|2025-01-22 08:40:50|43.1|42.82|43.11|42.83|43.11|42.83|43.1|42.82|2
1737535260000|2025-01-22 08:41:00|43.1|42.82|43.12|42.84|43.12|42.84|43.1|42.82|3
1737535270000|2025-01-22 08:41:10|43.13|42.85|43.14|42.86|43.14|42.86|43.13|42.85|4
1737535280000|2025-01-22 08:41:20|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737535290000|2025-01-22 08:41:30|43.16|42.88|43.19|42.91|43.19|42.91|43.16|42.88|6
1737535300000|2025-01-22 08:41:40|43.2|42.92|43.18|42.9|43.2|42.92|43.17|42.89|7
1737535310000|2025-01-22 08:41:50|43.17|42.89|43.19|42.91|43.2|42.92|43.17|42.89|7
1737535330000|2025-01-22 08:42:10|43.2|42.92|43.19|42.91|43.2|42.92|43.19|42.91|2
1737535350000|2025-01-22 08:42:30|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737535360000|2025-01-22 08:42:40|43.19|42.91|43.2|42.92|43.2|42.92|43.19|42.91|2
1737535370000|2025-01-22 08:42:50|43.21|42.93|43.21|42.93|43.22|42.94|43.21|42.93|3
1737535380000|2025-01-22 08:43:00|43.2|42.92|43.21|42.93|43.21|42.93|43.19|42.91|4
1737535390000|2025-01-22 08:43:10|43.22|42.94|43.24|42.96|43.24|42.96|43.22|42.94|3
1737535410000|2025-01-22 08:43:30|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737535420000|2025-01-22 08:43:40|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|2
1737535440000|2025-01-22 08:44:00|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737535450000|2025-01-22 08:44:10|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737535460000|2025-01-22 08:44:20|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737535470000|2025-01-22 08:44:30|43.23|42.95|43.24|42.96|43.24|42.96|43.22|42.94|4
1737535480000|2025-01-22 08:44:40|43.23|42.95|43.24|42.96|43.24|42.96|43.23|42.95|2
1737535490000|2025-01-22 08:44:50|43.25|42.97|43.24|42.96|43.25|42.97|43.24|42.96|2
1737535510000|2025-01-22 08:45:10|43.21|42.93|43.19|42.91|43.22|42.94|43.19|42.91|3
1737535520000|2025-01-22 08:45:20|43.2|42.92|43.18|42.9|43.2|42.92|43.18|42.9|3
1737535530000|2025-01-22 08:45:30|43.17|42.89|43.19|42.91|43.19|42.91|43.17|42.89|5
1737535540000|2025-01-22 08:45:40|43.18|42.9|43.19|42.91|43.19|42.91|43.18|42.9|6
1737535550000|2025-01-22 08:45:50|43.2|42.92|43.21|42.93|43.22|42.94|43.2|42.92|4
1737535560000|2025-01-22 08:46:00|43.2|42.92|43.23|42.95|43.23|42.95|43.2|42.92|6
1737535570000|2025-01-22 08:46:10|43.22|42.94|43.22|42.94|43.24|42.96|43.22|42.94|11
1737535580000|2025-01-22 08:46:20|43.21|42.93|43.22|42.94|43.22|42.94|43.2|42.92|6
1737535590000|2025-01-22 08:46:30|43.23|42.95|43.21|42.93|43.23|42.95|43.21|42.93|3
1737535600000|2025-01-22 08:46:40|43.2|42.92|43.21|42.93|43.22|42.94|43.18|42.9|9
1737535610000|2025-01-22 08:46:50|43.22|42.94|43.24|42.96|43.24|42.96|43.22|42.94|7
1737535620000|2025-01-22 08:47:00|43.23|42.95|43.25|42.97|43.25|42.97|43.23|42.95|3
1737535630000|2025-01-22 08:47:10|43.26|42.98|43.24|42.96|43.26|42.98|43.24|42.96|7
1737535640000|2025-01-22 08:47:20|43.25|42.97|43.28|43|43.28|43|43.25|42.97|4
1737535650000|2025-01-22 08:47:30|43.29|43.01|43.27|42.99|43.3|43.02|43.27|42.99|7
1737535660000|2025-01-22 08:47:40|43.28|43|43.28|43|43.28|43|43.27|42.99|3
1737535670000|2025-01-22 08:47:50|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737535680000|2025-01-22 08:48:00|43.28|43|43.3|43.02|43.3|43.02|43.28|43|3
1737535690000|2025-01-22 08:48:10|43.29|43.01|43.29|43.01|43.3|43.02|43.28|43|5
1737535700000|2025-01-22 08:48:20|43.3|43.02|43.29|43.01|43.3|43.02|43.28|43|4
1737535710000|2025-01-22 08:48:30|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737535720000|2025-01-22 08:48:40|43.28|43|43.28|43|43.28|43|43.28|43|1
1737535730000|2025-01-22 08:48:50|43.27|42.99|43.29|43.01|43.29|43.01|43.27|42.99|5
1737535740000|2025-01-22 08:49:00|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737535750000|2025-01-22 08:49:10|43.28|43|43.3|43.02|43.3|43.02|43.28|43|7
1737535770000|2025-01-22 08:49:30|43.29|43.01|43.31|43.03|43.31|43.03|43.29|43.01|3
1737535780000|2025-01-22 08:49:40|43.32|43.04|43.31|43.03|43.32|43.04|43.31|43.03|2
1737535790000|2025-01-22 08:49:50|43.3|43.02|43.3|43.02|43.31|43.03|43.3|43.02|3
1737535800000|2025-01-22 08:50:00|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|4
1737535810000|2025-01-22 08:50:10|43.31|43.03|43.34|43.06|43.34|43.06|43.31|43.03|6
1737535830000|2025-01-22 08:50:30|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737535840000|2025-01-22 08:50:40|43.37|43.09|43.41|43.13|43.41|43.13|43.37|43.09|5
1737535860000|2025-01-22 08:51:00|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|4
1737535870000|2025-01-22 08:51:10|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737535890000|2025-01-22 08:51:30|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737535900000|2025-01-22 08:51:40|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737535920000|2025-01-22 08:52:00|43.41|43.13|43.42|43.14|43.43|43.15|43.41|43.13|12
1737535930000|2025-01-22 08:52:10|43.44|43.16|43.48|43.2|43.48|43.2|43.44|43.16|10
1737535940000|2025-01-22 08:52:20|43.47|43.19|43.47|43.19|43.48|43.2|43.44|43.16|8
1737535950000|2025-01-22 08:52:30|43.48|43.2|43.48|43.2|43.49|43.21|43.47|43.19|9
1737535960000|2025-01-22 08:52:40|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737535970000|2025-01-22 08:52:50|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737535980000|2025-01-22 08:53:00|43.48|43.2|43.45|43.17|43.48|43.2|43.44|43.16|12
1737535990000|2025-01-22 08:53:10|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737536000000|2025-01-22 08:53:20|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737536010000|2025-01-22 08:53:30|43.46|43.18|43.48|43.2|43.48|43.2|43.46|43.18|5
1737536020000|2025-01-22 08:53:40|43.47|43.19|43.47|43.19|43.48|43.2|43.47|43.19|5
1737536030000|2025-01-22 08:53:50|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737536040000|2025-01-22 08:54:00|43.46|43.18|43.44|43.16|43.46|43.18|43.44|43.16|3
1737536050000|2025-01-22 08:54:10|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|5
1737536060000|2025-01-22 08:54:20|43.42|43.14|43.45|43.17|43.45|43.17|43.42|43.14|12
1737536070000|2025-01-22 08:54:30|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737536080000|2025-01-22 08:54:40|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737536090000|2025-01-22 08:54:50|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|6
1737536100000|2025-01-22 08:55:00|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737536110000|2025-01-22 08:55:10|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|8
1737536120000|2025-01-22 08:55:20|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737536130000|2025-01-22 08:55:30|43.47|43.19|43.47|43.19|43.48|43.2|43.47|43.19|5
1737536140000|2025-01-22 08:55:40|43.46|43.18|43.48|43.2|43.48|43.2|43.46|43.18|5
1737536150000|2025-01-22 08:55:50|43.47|43.19|43.48|43.2|43.49|43.21|43.47|43.19|8
1737536160000|2025-01-22 08:56:00|43.47|43.19|43.47|43.19|43.49|43.21|43.46|43.18|9
1737536170000|2025-01-22 08:56:10|43.46|43.18|43.47|43.19|43.48|43.2|43.46|43.18|4
1737536180000|2025-01-22 08:56:20|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737536190000|2025-01-22 08:56:30|43.49|43.21|43.49|43.21|43.49|43.21|43.48|43.2|7
1737536200000|2025-01-22 08:56:40|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|7
1737536210000|2025-01-22 08:56:50|43.49|43.21|43.49|43.21|43.5|43.22|43.49|43.21|7
1737536220000|2025-01-22 08:57:00|43.5|43.22|43.5|43.22|43.5|43.22|43.49|43.21|3
1737536230000|2025-01-22 08:57:10|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737536240000|2025-01-22 08:57:20|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737536250000|2025-01-22 08:57:30|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|6
1737536260000|2025-01-22 08:57:40|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737536270000|2025-01-22 08:57:50|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737536290000|2025-01-22 08:58:10|43.49|43.21|43.49|43.21|43.5|43.22|43.49|43.21|3
1737536300000|2025-01-22 08:58:20|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737536310000|2025-01-22 08:58:30|43.5|43.22|43.53|43.25|43.53|43.25|43.5|43.22|3
1737536320000|2025-01-22 08:58:40|43.52|43.24|43.54|43.26|43.54|43.26|43.52|43.24|3
1737536330000|2025-01-22 08:58:50|43.55|43.27|43.54|43.26|43.55|43.27|43.53|43.25|4
1737536340000|2025-01-22 08:59:00|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737536350000|2025-01-22 08:59:10|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737536360000|2025-01-22 08:59:20|43.53|43.25|43.53|43.25|43.54|43.26|43.53|43.25|5
1737536380000|2025-01-22 08:59:40|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737536400000|2025-01-22 09:00:00|43.51|43.23|43.49|43.21|43.51|43.23|43.48|43.2|5
1737536410000|2025-01-22 09:00:10|43.5|43.22|43.49|43.21|43.5|43.22|43.48|43.2|4
1737536420000|2025-01-22 09:00:20|43.48|43.2|43.45|43.17|43.48|43.2|43.45|43.17|4
1737536430000|2025-01-22 09:00:30|43.44|43.16|43.44|43.16|43.46|43.18|43.44|43.16|7
1737536440000|2025-01-22 09:00:40|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|7
1737536450000|2025-01-22 09:00:50|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737536460000|2025-01-22 09:01:00|43.43|43.15|43.4|43.12|43.43|43.15|43.4|43.12|12
1737536470000|2025-01-22 09:01:10|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737536480000|2025-01-22 09:01:20|43.41|43.13|43.4|43.12|43.41|43.13|43.39|43.11|4
1737536490000|2025-01-22 09:01:30|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737536500000|2025-01-22 09:01:40|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|3
1737536510000|2025-01-22 09:01:50|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|3
1737536520000|2025-01-22 09:02:00|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|5
1737536530000|2025-01-22 09:02:10|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|7
1737536540000|2025-01-22 09:02:20|43.41|43.13|43.42|43.14|43.43|43.15|43.41|43.13|4
1737536570000|2025-01-22 09:02:50|43.44|43.16|43.44|43.16|43.45|43.17|43.44|43.16|3
1737536580000|2025-01-22 09:03:00|43.43|43.15|43.42|43.14|43.44|43.16|43.42|43.14|6
1737536600000|2025-01-22 09:03:20|43.41|43.13|43.4|43.12|43.42|43.14|43.4|43.12|4
1737536610000|2025-01-22 09:03:30|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|3
1737536620000|2025-01-22 09:03:40|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737536630000|2025-01-22 09:03:50|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737536640000|2025-01-22 09:04:00|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737536650000|2025-01-22 09:04:10|43.42|43.14|43.43|43.15|43.44|43.16|43.42|43.14|4
1737536660000|2025-01-22 09:04:20|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|3
1737536670000|2025-01-22 09:04:30|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737536680000|2025-01-22 09:04:40|43.37|43.09|43.38|43.1|43.39|43.11|43.36|43.08|12
1737536690000|2025-01-22 09:04:50|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|4
1737536700000|2025-01-22 09:05:00|43.35|43.07|43.37|43.09|43.37|43.09|43.35|43.07|3
1737536710000|2025-01-22 09:05:10|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737536720000|2025-01-22 09:05:20|43.38|43.1|43.36|43.08|43.38|43.1|43.36|43.08|3
1737536730000|2025-01-22 09:05:30|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|3
1737536760000|2025-01-22 09:06:00|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|4
1737536770000|2025-01-22 09:06:10|43.34|43.06|43.33|43.05|43.34|43.06|43.32|43.04|6
1737536790000|2025-01-22 09:06:30|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|10
1737536800000|2025-01-22 09:06:40|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737536810000|2025-01-22 09:06:50|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737536820000|2025-01-22 09:07:00|43.34|43.06|43.36|43.08|43.36|43.08|43.34|43.06|9
1737536830000|2025-01-22 09:07:10|43.35|43.07|43.33|43.05|43.35|43.07|43.33|43.05|3
1737536840000|2025-01-22 09:07:20|43.32|43.04|43.34|43.06|43.34|43.06|43.32|43.04|9
1737536850000|2025-01-22 09:07:30|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|6
1737536860000|2025-01-22 09:07:40|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|4
1737536870000|2025-01-22 09:07:50|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|7
1737536880000|2025-01-22 09:08:00|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|6
1737536890000|2025-01-22 09:08:10|43.34|43.06|43.34|43.06|43.35|43.07|43.34|43.06|9
1737536900000|2025-01-22 09:08:20|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|7
1737536910000|2025-01-22 09:08:30|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737536920000|2025-01-22 09:08:40|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|4
1737536950000|2025-01-22 09:09:10|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737536960000|2025-01-22 09:09:20|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737536980000|2025-01-22 09:09:40|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|7
1737537000000|2025-01-22 09:10:00|43.36|43.08|43.38|43.1|43.38|43.1|43.36|43.08|3
1737537010000|2025-01-22 09:10:10|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|5
1737537020000|2025-01-22 09:10:20|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737537030000|2025-01-22 09:10:30|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737537040000|2025-01-22 09:10:40|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737537060000|2025-01-22 09:11:00|43.37|43.09|43.4|43.12|43.4|43.12|43.37|43.09|6
1737537070000|2025-01-22 09:11:10|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737537080000|2025-01-22 09:11:20|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737537090000|2025-01-22 09:11:30|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737537100000|2025-01-22 09:11:40|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|5
1737537110000|2025-01-22 09:11:50|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|5
1737537120000|2025-01-22 09:12:00|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|4
1737537130000|2025-01-22 09:12:10|43.4|43.12|43.4|43.12|43.4|43.12|43.39|43.11|3
1737537140000|2025-01-22 09:12:20|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|3
1737537150000|2025-01-22 09:12:30|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737537160000|2025-01-22 09:12:40|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|3
1737537170000|2025-01-22 09:12:50|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737537180000|2025-01-22 09:13:00|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737537200000|2025-01-22 09:13:20|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737537210000|2025-01-22 09:13:30|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737537220000|2025-01-22 09:13:40|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737537230000|2025-01-22 09:13:50|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|4
1737537240000|2025-01-22 09:14:00|43.36|43.08|43.36|43.08|43.36|43.08|43.34|43.06|7
1737537250000|2025-01-22 09:14:10|43.35|43.07|43.35|43.07|43.36|43.08|43.35|43.07|5
1737537290000|2025-01-22 09:14:50|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737537300000|2025-01-22 09:15:00|43.36|43.08|43.34|43.06|43.36|43.08|43.34|43.06|7
1737537310000|2025-01-22 09:15:10|43.35|43.07|43.33|43.05|43.35|43.07|43.33|43.05|5
1737537330000|2025-01-22 09:15:30|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|6
1737537340000|2025-01-22 09:15:40|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737537350000|2025-01-22 09:15:50|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737537360000|2025-01-22 09:16:00|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|9
1737537370000|2025-01-22 09:16:10|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|2
1737537390000|2025-01-22 09:16:30|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|3
1737537400000|2025-01-22 09:16:40|43.34|43.06|43.32|43.04|43.35|43.07|43.32|43.04|9
1737537410000|2025-01-22 09:16:50|43.33|43.05|43.31|43.03|43.33|43.05|43.31|43.03|7
1737537420000|2025-01-22 09:17:00|43.3|43.02|43.32|43.04|43.33|43.05|43.3|43.02|7
1737537430000|2025-01-22 09:17:10|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|12
1737537440000|2025-01-22 09:17:20|43.33|43.05|43.3|43.02|43.33|43.05|43.3|43.02|4
1737537450000|2025-01-22 09:17:30|43.31|43.03|43.31|43.03|43.31|43.03|43.3|43.02|3
1737537460000|2025-01-22 09:17:40|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|12
1737537470000|2025-01-22 09:17:50|43.3|43.02|43.3|43.02|43.31|43.03|43.29|43.01|9
1737537480000|2025-01-22 09:18:00|43.29|43.01|43.3|43.02|43.3|43.02|43.29|43.01|2
1737537510000|2025-01-22 09:18:30|43.31|43.03|43.32|43.04|43.33|43.05|43.31|43.03|6
1737537530000|2025-01-22 09:18:50|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|10
1737537540000|2025-01-22 09:19:00|43.31|43.03|43.31|43.03|43.31|43.03|43.3|43.02|5
1737537550000|2025-01-22 09:19:10|43.32|43.04|43.32|43.04|43.32|43.04|43.31|43.03|3
1737537560000|2025-01-22 09:19:20|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|6
1737537570000|2025-01-22 09:19:30|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737537590000|2025-01-22 09:19:50|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737537600000|2025-01-22 09:20:00|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737537610000|2025-01-22 09:20:10|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737537620000|2025-01-22 09:20:20|43.31|43.03|43.31|43.03|43.31|43.03|43.3|43.02|5
1737537630000|2025-01-22 09:20:30|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737537640000|2025-01-22 09:20:40|43.33|43.05|43.35|43.07|43.35|43.07|43.33|43.05|3
1737537650000|2025-01-22 09:20:50|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|3
1737537660000|2025-01-22 09:21:00|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|4
1737537670000|2025-01-22 09:21:10|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|5
1737537690000|2025-01-22 09:21:30|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737537700000|2025-01-22 09:21:40|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737537710000|2025-01-22 09:21:50|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737537720000|2025-01-22 09:22:00|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737537750000|2025-01-22 09:22:30|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|9
1737537760000|2025-01-22 09:22:40|43.4|43.12|43.4|43.12|43.4|43.12|43.39|43.11|3
1737537770000|2025-01-22 09:22:50|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|4
1737537790000|2025-01-22 09:23:10|43.38|43.1|43.38|43.1|43.39|43.11|43.38|43.1|3
1737537800000|2025-01-22 09:23:20|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|6
1737537810000|2025-01-22 09:23:30|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|5
1737537820000|2025-01-22 09:23:40|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|4
1737537830000|2025-01-22 09:23:50|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737537840000|2025-01-22 09:24:00|43.4|43.12|43.43|43.15|43.43|43.15|43.4|43.12|6
1737537850000|2025-01-22 09:24:10|43.42|43.14|43.4|43.12|43.43|43.15|43.4|43.12|7
1737537860000|2025-01-22 09:24:20|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737537900000|2025-01-22 09:25:00|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|4
1737537910000|2025-01-22 09:25:10|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737537920000|2025-01-22 09:25:20|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|6
1737537930000|2025-01-22 09:25:30|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737537950000|2025-01-22 09:25:50|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737537960000|2025-01-22 09:26:00|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|9
1737537970000|2025-01-22 09:26:10|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737537990000|2025-01-22 09:26:30|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|5
1737538000000|2025-01-22 09:26:40|43.42|43.14|43.42|43.14|43.43|43.15|43.42|43.14|3
1737538010000|2025-01-22 09:26:50|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|8
1737538020000|2025-01-22 09:27:00|43.41|43.13|43.4|43.12|43.41|43.13|43.39|43.11|6
1737538030000|2025-01-22 09:27:10|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|6
1737538040000|2025-01-22 09:27:20|43.39|43.11|43.41|43.13|43.41|43.13|43.39|43.11|3
1737538050000|2025-01-22 09:27:30|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737538060000|2025-01-22 09:27:40|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|6
1737538070000|2025-01-22 09:27:50|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|4
1737538080000|2025-01-22 09:28:00|43.42|43.14|43.42|43.14|43.42|43.14|43.41|43.13|9
1737538090000|2025-01-22 09:28:10|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|4
1737538100000|2025-01-22 09:28:20|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|10
1737538110000|2025-01-22 09:28:30|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737538120000|2025-01-22 09:28:40|43.41|43.13|43.42|43.14|43.42|43.14|43.4|43.12|4
1737538130000|2025-01-22 09:28:50|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|5
1737538140000|2025-01-22 09:29:00|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|4
1737538150000|2025-01-22 09:29:10|43.42|43.14|43.42|43.14|43.43|43.15|43.42|43.14|5
1737538180000|2025-01-22 09:29:40|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737538190000|2025-01-22 09:29:50|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737538200000|2025-01-22 09:30:00|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|6
1737538210000|2025-01-22 09:30:10|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737538220000|2025-01-22 09:30:20|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|5
1737538230000|2025-01-22 09:30:30|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|5
1737538240000|2025-01-22 09:30:40|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|5
1737538250000|2025-01-22 09:30:50|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|6
1737538260000|2025-01-22 09:31:00|43.43|43.15|43.44|43.16|43.45|43.17|43.43|43.15|4
1737538270000|2025-01-22 09:31:10|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737538280000|2025-01-22 09:31:20|43.46|43.18|43.48|43.2|43.48|43.2|43.45|43.17|12
1737538290000|2025-01-22 09:31:30|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737538300000|2025-01-22 09:31:40|43.5|43.22|43.51|43.23|43.51|43.23|43.49|43.21|4
1737538310000|2025-01-22 09:31:50|43.5|43.22|43.51|43.23|43.52|43.24|43.5|43.22|4
1737538320000|2025-01-22 09:32:00|43.52|43.24|43.52|43.24|43.52|43.24|43.51|43.23|7
1737538330000|2025-01-22 09:32:10|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|2
1737538340000|2025-01-22 09:32:20|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|2
1737538350000|2025-01-22 09:32:30|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737538370000|2025-01-22 09:32:50|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737538390000|2025-01-22 09:33:10|43.49|43.21|43.48|43.2|43.49|43.21|43.47|43.19|3
1737538400000|2025-01-22 09:33:20|43.47|43.19|43.47|43.19|43.48|43.2|43.47|43.19|3
1737538410000|2025-01-22 09:33:30|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737538420000|2025-01-22 09:33:40|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|7
1737538430000|2025-01-22 09:33:50|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|4
1737538460000|2025-01-22 09:34:20|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|3
1737538480000|2025-01-22 09:34:40|43.45|43.17|43.43|43.15|43.46|43.18|43.43|43.15|6
1737538490000|2025-01-22 09:34:50|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737538500000|2025-01-22 09:35:00|43.43|43.15|43.45|43.17|43.45|43.17|43.42|43.14|5
1737538510000|2025-01-22 09:35:10|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|10
1737538520000|2025-01-22 09:35:20|43.44|43.16|43.41|43.13|43.44|43.16|43.41|43.13|6
1737538530000|2025-01-22 09:35:30|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737538540000|2025-01-22 09:35:40|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|3
1737538550000|2025-01-22 09:35:50|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737538590000|2025-01-22 09:36:30|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737538600000|2025-01-22 09:36:40|43.4|43.12|43.4|43.12|43.4|43.12|43.39|43.11|3
1737538620000|2025-01-22 09:37:00|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737538630000|2025-01-22 09:37:10|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|3
1737538640000|2025-01-22 09:37:20|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737538650000|2025-01-22 09:37:30|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737538660000|2025-01-22 09:37:40|43.37|43.09|43.39|43.11|43.39|43.11|43.37|43.09|2
1737538670000|2025-01-22 09:37:50|43.4|43.12|43.42|43.14|43.42|43.14|43.4|43.12|5
1737538680000|2025-01-22 09:38:00|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737538690000|2025-01-22 09:38:10|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737538700000|2025-01-22 09:38:20|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737538710000|2025-01-22 09:38:30|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|3
1737538720000|2025-01-22 09:38:40|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|3
1737538730000|2025-01-22 09:38:50|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737538740000|2025-01-22 09:39:00|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737538750000|2025-01-22 09:39:10|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737538760000|2025-01-22 09:39:20|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737538770000|2025-01-22 09:39:30|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737538790000|2025-01-22 09:39:50|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737538800000|2025-01-22 09:40:00|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|3
1737538810000|2025-01-22 09:40:10|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737538820000|2025-01-22 09:40:20|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737538850000|2025-01-22 09:40:50|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737538860000|2025-01-22 09:41:00|43.51|43.23|43.52|43.24|43.53|43.25|43.51|43.23|4
1737538870000|2025-01-22 09:41:10|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737538880000|2025-01-22 09:41:20|43.55|43.27|43.55|43.27|43.56|43.28|43.55|43.27|5
1737538890000|2025-01-22 09:41:30|43.56|43.28|43.56|43.28|43.56|43.28|43.55|43.27|5
1737538900000|2025-01-22 09:41:40|43.55|43.27|43.55|43.27|43.56|43.28|43.55|43.27|3
1737538910000|2025-01-22 09:41:50|43.54|43.26|43.54|43.26|43.55|43.27|43.54|43.26|5
1737538920000|2025-01-22 09:42:00|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|2
1737538930000|2025-01-22 09:42:10|43.53|43.25|43.53|43.25|43.54|43.26|43.53|43.25|3
1737538940000|2025-01-22 09:42:20|43.54|43.26|43.55|43.27|43.55|43.27|43.52|43.24|7
1737538950000|2025-01-22 09:42:30|43.54|43.26|43.54|43.26|43.55|43.27|43.54|43.26|5
1737538960000|2025-01-22 09:42:40|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737538970000|2025-01-22 09:42:50|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737538980000|2025-01-22 09:43:00|43.51|43.23|43.51|43.23|43.52|43.24|43.51|43.23|3
1737539030000|2025-01-22 09:43:50|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737539040000|2025-01-22 09:44:00|43.51|43.23|43.51|43.23|43.52|43.24|43.51|43.23|7
1737539050000|2025-01-22 09:44:10|43.52|43.24|43.52|43.24|43.52|43.24|43.51|43.23|3
1737539070000|2025-01-22 09:44:30|43.54|43.26|43.54|43.26|43.55|43.27|43.54|43.26|3
1737539080000|2025-01-22 09:44:40|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737539090000|2025-01-22 09:44:50|43.56|43.28|43.56|43.28|43.56|43.28|43.55|43.27|3
1737539100000|2025-01-22 09:45:00|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737539110000|2025-01-22 09:45:10|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|8
1737539120000|2025-01-22 09:45:20|43.54|43.26|43.53|43.25|43.54|43.26|43.52|43.24|4
1737539130000|2025-01-22 09:45:30|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737539150000|2025-01-22 09:45:50|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737539160000|2025-01-22 09:46:00|43.5|43.22|43.5|43.22|43.51|43.23|43.49|43.21|7
1737539170000|2025-01-22 09:46:10|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737539190000|2025-01-22 09:46:30|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737539200000|2025-01-22 09:46:40|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737539210000|2025-01-22 09:46:50|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737539220000|2025-01-22 09:47:00|43.49|43.21|43.48|43.2|43.5|43.22|43.48|43.2|6
1737539230000|2025-01-22 09:47:10|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|4
1737539240000|2025-01-22 09:47:20|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737539250000|2025-01-22 09:47:30|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|6
1737539260000|2025-01-22 09:47:40|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|9
1737539280000|2025-01-22 09:48:00|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737539290000|2025-01-22 09:48:10|43.44|43.16|43.44|43.16|43.45|43.17|43.44|43.16|3
1737539300000|2025-01-22 09:48:20|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|6
1737539310000|2025-01-22 09:48:30|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|6
1737539320000|2025-01-22 09:48:40|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737539340000|2025-01-22 09:49:00|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737539360000|2025-01-22 09:49:20|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737539370000|2025-01-22 09:49:30|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737539390000|2025-01-22 09:49:50|43.47|43.19|43.47|43.19|43.48|43.2|43.47|43.19|3
1737539400000|2025-01-22 09:50:00|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|3
1737539410000|2025-01-22 09:50:10|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737539420000|2025-01-22 09:50:20|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737539430000|2025-01-22 09:50:30|43.42|43.14|43.42|43.14|43.42|43.14|43.41|43.13|3
1737539450000|2025-01-22 09:50:50|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737539460000|2025-01-22 09:51:00|43.44|43.16|43.4|43.12|43.44|43.16|43.4|43.12|7
1737539470000|2025-01-22 09:51:10|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737539480000|2025-01-22 09:51:20|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737539490000|2025-01-22 09:51:30|43.38|43.1|43.36|43.08|43.38|43.1|43.36|43.08|5
1737539500000|2025-01-22 09:51:40|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|11
1737539510000|2025-01-22 09:51:50|43.38|43.1|43.38|43.1|43.39|43.11|43.37|43.09|7
1737539520000|2025-01-22 09:52:00|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|5
1737539530000|2025-01-22 09:52:10|43.4|43.12|43.38|43.1|43.4|43.12|43.38|43.1|5
1737539540000|2025-01-22 09:52:20|43.39|43.11|43.38|43.1|43.39|43.11|43.37|43.09|4
1737539550000|2025-01-22 09:52:30|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737539570000|2025-01-22 09:52:50|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737539580000|2025-01-22 09:53:00|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737539590000|2025-01-22 09:53:10|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|3
1737539600000|2025-01-22 09:53:20|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737539610000|2025-01-22 09:53:30|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|3
1737539630000|2025-01-22 09:53:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737539640000|2025-01-22 09:54:00|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|3
1737539650000|2025-01-22 09:54:10|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737539670000|2025-01-22 09:54:30|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737539700000|2025-01-22 09:55:00|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737539720000|2025-01-22 09:55:20|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737539730000|2025-01-22 09:55:30|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737539750000|2025-01-22 09:55:50|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|4
1737539760000|2025-01-22 09:56:00|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|5
1737539770000|2025-01-22 09:56:10|43.45|43.17|43.45|43.17|43.46|43.18|43.44|43.16|5
1737539780000|2025-01-22 09:56:20|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|5
1737539810000|2025-01-22 09:56:50|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737539820000|2025-01-22 09:57:00|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737539830000|2025-01-22 09:57:10|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|8
1737539840000|2025-01-22 09:57:20|43.44|43.16|43.44|43.16|43.45|43.17|43.44|43.16|5
1737539860000|2025-01-22 09:57:40|43.45|43.17|43.46|43.18|43.47|43.19|43.45|43.17|6
1737539870000|2025-01-22 09:57:50|43.45|43.17|43.44|43.16|43.46|43.18|43.44|43.16|8
1737539880000|2025-01-22 09:58:00|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737539890000|2025-01-22 09:58:10|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|5
1737539900000|2025-01-22 09:58:20|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737539920000|2025-01-22 09:58:40|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|3
1737539930000|2025-01-22 09:58:50|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|6
1737539950000|2025-01-22 09:59:10|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|3
1737539960000|2025-01-22 09:59:20|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|5
1737539970000|2025-01-22 09:59:30|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|8
1737539980000|2025-01-22 09:59:40|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|8
1737539990000|2025-01-22 09:59:50|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|5
1737540000000|2025-01-22 10:00:00|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|8
1737540010000|2025-01-22 10:00:10|43.4|43.12|43.4|43.12|43.4|43.12|43.38|43.1|9
1737540020000|2025-01-22 10:00:20|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|4
1737540030000|2025-01-22 10:00:30|43.39|43.11|43.41|43.13|43.41|43.13|43.39|43.11|3
1737540050000|2025-01-22 10:00:50|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|4
1737540060000|2025-01-22 10:01:00|43.4|43.12|43.4|43.12|43.4|43.12|43.39|43.11|3
1737540070000|2025-01-22 10:01:10|43.39|43.11|43.38|43.1|43.4|43.12|43.38|43.1|4
1737540080000|2025-01-22 10:01:20|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737540090000|2025-01-22 10:01:30|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|3
1737540120000|2025-01-22 10:02:00|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737540130000|2025-01-22 10:02:10|43.38|43.1|43.37|43.09|43.39|43.11|43.37|43.09|8
1737540140000|2025-01-22 10:02:20|43.38|43.1|43.38|43.1|43.39|43.11|43.38|43.1|3
1737540150000|2025-01-22 10:02:30|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737540160000|2025-01-22 10:02:40|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737540170000|2025-01-22 10:02:50|43.38|43.1|43.38|43.1|43.39|43.11|43.37|43.09|13
1737540180000|2025-01-22 10:03:00|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737540190000|2025-01-22 10:03:10|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|3
1737540200000|2025-01-22 10:03:20|43.34|43.06|43.33|43.05|43.34|43.06|43.32|43.04|7
1737540210000|2025-01-22 10:03:30|43.32|43.04|43.3|43.02|43.33|43.05|43.3|43.02|7
1737540220000|2025-01-22 10:03:40|43.31|43.03|43.29|43.01|43.31|43.03|43.29|43.01|5
1737540230000|2025-01-22 10:03:50|43.3|43.02|43.31|43.03|43.31|43.03|43.29|43.01|6
1737540240000|2025-01-22 10:04:00|43.32|43.04|43.32|43.04|43.32|43.04|43.31|43.03|3
1737540250000|2025-01-22 10:04:10|43.31|43.03|43.3|43.02|43.31|43.03|43.29|43.01|4
1737540260000|2025-01-22 10:04:20|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|11
1737540270000|2025-01-22 10:04:30|43.28|43|43.27|42.99|43.29|43.01|43.26|42.98|8
1737540280000|2025-01-22 10:04:40|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|2
1737540290000|2025-01-22 10:04:50|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|12
1737540300000|2025-01-22 10:05:00|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|7
1737540310000|2025-01-22 10:05:10|43.25|42.97|43.28|43|43.28|43|43.25|42.97|12
1737540320000|2025-01-22 10:05:20|43.27|42.99|43.27|42.99|43.29|43.01|43.27|42.99|7
1737540330000|2025-01-22 10:05:30|43.25|42.97|43.22|42.94|43.25|42.97|43.22|42.94|6
1737540340000|2025-01-22 10:05:40|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737540350000|2025-01-22 10:05:50|43.22|42.94|43.25|42.97|43.25|42.97|43.22|42.94|4
1737540360000|2025-01-22 10:06:00|43.27|42.99|43.27|42.99|43.29|43.01|43.27|42.99|5
1737540370000|2025-01-22 10:06:10|43.28|43|43.27|42.99|43.29|43.01|43.27|42.99|10
1737540380000|2025-01-22 10:06:20|43.26|42.98|43.3|43.02|43.3|43.02|43.26|42.98|6
1737540390000|2025-01-22 10:06:30|43.29|43.01|43.29|43.01|43.3|43.02|43.28|43|5
1737540400000|2025-01-22 10:06:40|43.3|43.02|43.28|43|43.3|43.02|43.28|43|8
1737540410000|2025-01-22 10:06:50|43.27|42.99|43.29|43.01|43.3|43.02|43.27|42.99|3
1737540420000|2025-01-22 10:07:00|43.3|43.02|43.29|43.01|43.3|43.02|43.28|43|4
1737540430000|2025-01-22 10:07:10|43.3|43.02|43.28|43|43.3|43.02|43.28|43|5
1737540440000|2025-01-22 10:07:20|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737540450000|2025-01-22 10:07:30|43.26|42.98|43.25|42.97|43.27|42.99|43.25|42.97|3
1737540460000|2025-01-22 10:07:40|43.24|42.96|43.24|42.96|43.25|42.97|43.24|42.96|5
1737540470000|2025-01-22 10:07:50|43.25|42.97|43.25|42.97|43.25|42.97|43.24|42.96|3
1737540480000|2025-01-22 10:08:00|43.26|42.98|43.28|43|43.28|43|43.25|42.97|7
1737540490000|2025-01-22 10:08:10|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|5
1737540500000|2025-01-22 10:08:20|43.28|43|43.27|42.99|43.28|43|43.27|42.99|2
1737540510000|2025-01-22 10:08:30|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737540540000|2025-01-22 10:09:00|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737540550000|2025-01-22 10:09:10|43.25|42.97|43.25|42.97|43.26|42.98|43.24|42.96|5
1737540560000|2025-01-22 10:09:20|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|6
1737540570000|2025-01-22 10:09:30|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737540580000|2025-01-22 10:09:40|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|6
1737540600000|2025-01-22 10:10:00|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737540610000|2025-01-22 10:10:10|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|3
1737540640000|2025-01-22 10:10:40|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737540650000|2025-01-22 10:10:50|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737540660000|2025-01-22 10:11:00|43.23|42.95|43.21|42.93|43.24|42.96|43.21|42.93|4
1737540670000|2025-01-22 10:11:10|43.22|42.94|43.21|42.93|43.22|42.94|43.2|42.92|4
1737540680000|2025-01-22 10:11:20|43.2|42.92|43.21|42.93|43.21|42.93|43.2|42.92|2
1737540690000|2025-01-22 10:11:30|43.2|42.92|43.14|42.86|43.2|42.92|43.14|42.86|12
1737540700000|2025-01-22 10:11:40|43.13|42.85|43.14|42.86|43.14|42.86|43.13|42.85|2
1737540710000|2025-01-22 10:11:50|43.15|42.87|43.18|42.9|43.18|42.9|43.15|42.87|4
1737540740000|2025-01-22 10:12:20|43.19|42.91|43.18|42.9|43.19|42.91|43.18|42.9|2
1737540750000|2025-01-22 10:12:30|43.19|42.91|43.19|42.91|43.19|42.91|43.19|42.91|1
1737540760000|2025-01-22 10:12:40|43.18|42.9|43.18|42.9|43.18|42.9|43.18|42.9|1
1737540770000|2025-01-22 10:12:50|43.19|42.91|43.19|42.91|43.19|42.91|43.18|42.9|3
1737540780000|2025-01-22 10:13:00|43.18|42.9|43.19|42.91|43.19|42.91|43.18|42.9|6
1737540790000|2025-01-22 10:13:10|43.2|42.92|43.22|42.94|43.22|42.94|43.2|42.92|2
1737540800000|2025-01-22 10:13:20|43.23|42.95|43.25|42.97|43.25|42.97|43.22|42.94|5
1737540810000|2025-01-22 10:13:30|43.24|42.96|43.24|42.96|43.25|42.97|43.24|42.96|7
1737540830000|2025-01-22 10:13:50|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737540840000|2025-01-22 10:14:00|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737540880000|2025-01-22 10:14:40|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737540890000|2025-01-22 10:14:50|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737540900000|2025-01-22 10:15:00|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|15
1737540910000|2025-01-22 10:15:10|43.25|42.97|43.24|42.96|43.25|42.97|43.23|42.95|10
1737540930000|2025-01-22 10:15:30|43.25|42.97|43.26|42.98|43.26|42.98|43.24|42.96|4
1737540940000|2025-01-22 10:15:40|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|6
1737540960000|2025-01-22 10:16:00|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737540970000|2025-01-22 10:16:10|43.27|42.99|43.25|42.97|43.27|42.99|43.24|42.96|7
1737540980000|2025-01-22 10:16:20|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737540990000|2025-01-22 10:16:30|43.25|42.97|43.27|42.99|43.27|42.99|43.25|42.97|3
1737541000000|2025-01-22 10:16:40|43.26|42.98|43.26|42.98|43.27|42.99|43.25|42.97|5
1737541010000|2025-01-22 10:16:50|43.25|42.97|43.25|42.97|43.26|42.98|43.25|42.97|5
1737541020000|2025-01-22 10:17:00|43.24|42.96|43.24|42.96|43.25|42.97|43.24|42.96|3
1737541030000|2025-01-22 10:17:10|43.23|42.95|43.23|42.95|43.23|42.95|43.22|42.94|5
1737541040000|2025-01-22 10:17:20|43.22|42.94|43.22|42.94|43.22|42.94|43.21|42.93|9
1737541050000|2025-01-22 10:17:30|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737541060000|2025-01-22 10:17:40|43.22|42.94|43.2|42.92|43.22|42.94|43.2|42.92|3
1737541070000|2025-01-22 10:17:50|43.19|42.91|43.19|42.91|43.2|42.92|43.19|42.91|3
1737541080000|2025-01-22 10:18:00|43.18|42.9|43.17|42.89|43.19|42.91|43.17|42.89|4
1737541090000|2025-01-22 10:18:10|43.18|42.9|43.18|42.9|43.18|42.9|43.17|42.89|13
1737541100000|2025-01-22 10:18:20|43.17|42.89|43.18|42.9|43.19|42.91|43.17|42.89|8
1737541110000|2025-01-22 10:18:30|43.19|42.91|43.19|42.91|43.19|42.91|43.18|42.9|3
1737541140000|2025-01-22 10:19:00|43.2|42.92|43.21|42.93|43.21|42.93|43.2|42.92|2
1737541150000|2025-01-22 10:19:10|43.2|42.92|43.2|42.92|43.21|42.93|43.2|42.92|3
1737541160000|2025-01-22 10:19:20|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|6
1737541170000|2025-01-22 10:19:30|43.21|42.93|43.21|42.93|43.21|42.93|43.2|42.92|3
1737541180000|2025-01-22 10:19:40|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|4
1737541190000|2025-01-22 10:19:50|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737541200000|2025-01-22 10:20:00|43.23|42.95|43.21|42.93|43.23|42.95|43.2|42.92|5
1737541210000|2025-01-22 10:20:10|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|8
1737541220000|2025-01-22 10:20:20|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737541240000|2025-01-22 10:20:40|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737541250000|2025-01-22 10:20:50|43.25|42.97|43.25|42.97|43.25|42.97|43.24|42.96|5
1737541260000|2025-01-22 10:21:00|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737541270000|2025-01-22 10:21:10|43.24|42.96|43.23|42.95|43.24|42.96|43.23|42.95|6
1737541280000|2025-01-22 10:21:20|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737541300000|2025-01-22 10:21:40|43.23|42.95|43.25|42.97|43.25|42.97|43.23|42.95|7
1737541320000|2025-01-22 10:22:00|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737541330000|2025-01-22 10:22:10|43.23|42.95|43.23|42.95|43.24|42.96|43.22|42.94|7
1737541340000|2025-01-22 10:22:20|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737541360000|2025-01-22 10:22:40|43.21|42.93|43.21|42.93|43.21|42.93|43.2|42.92|3
1737541370000|2025-01-22 10:22:50|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737541380000|2025-01-22 10:23:00|43.19|42.91|43.19|42.91|43.19|42.91|43.19|42.91|1
1737541400000|2025-01-22 10:23:20|43.18|42.9|43.18|42.9|43.18|42.9|43.17|42.89|5
1737541410000|2025-01-22 10:23:30|43.17|42.89|43.16|42.88|43.18|42.9|43.16|42.88|10
1737541420000|2025-01-22 10:23:40|43.15|42.87|43.17|42.89|43.17|42.89|43.15|42.87|3
1737541430000|2025-01-22 10:23:50|43.18|42.9|43.19|42.91|43.19|42.91|43.18|42.9|4
1737541450000|2025-01-22 10:24:10|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|2
1737541460000|2025-01-22 10:24:20|43.23|42.95|43.23|42.95|43.23|42.95|43.22|42.94|3
1737541470000|2025-01-22 10:24:30|43.22|42.94|43.21|42.93|43.22|42.94|43.21|42.93|10
1737541480000|2025-01-22 10:24:40|43.22|42.94|43.22|42.94|43.23|42.95|43.22|42.94|3
1737541500000|2025-01-22 10:25:00|43.23|42.95|43.26|42.98|43.26|42.98|43.23|42.95|8
1737541520000|2025-01-22 10:25:20|43.21|42.93|43.2|42.92|43.21|42.93|43.2|42.92|2
1737541530000|2025-01-22 10:25:30|43.21|42.93|43.21|42.93|43.22|42.94|43.2|42.92|9
1737541540000|2025-01-22 10:25:40|43.22|42.94|43.2|42.92|43.22|42.94|43.2|42.92|3
1737541550000|2025-01-22 10:25:50|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737541560000|2025-01-22 10:26:00|43.19|42.91|43.21|42.93|43.21|42.93|43.19|42.91|3
1737541570000|2025-01-22 10:26:10|43.23|42.95|43.22|42.94|43.24|42.96|43.22|42.94|4
1737541590000|2025-01-22 10:26:30|43.21|42.93|43.2|42.92|43.21|42.93|43.2|42.92|6
1737541600000|2025-01-22 10:26:40|43.21|42.93|43.22|42.94|43.22|42.94|43.2|42.92|4
1737541610000|2025-01-22 10:26:50|43.23|42.95|43.22|42.94|43.23|42.95|43.22|42.94|10
1737541620000|2025-01-22 10:27:00|43.23|42.95|43.22|42.94|43.23|42.95|43.22|42.94|2
1737541630000|2025-01-22 10:27:10|43.21|42.93|43.23|42.95|43.23|42.95|43.21|42.93|5
1737541650000|2025-01-22 10:27:30|43.24|42.96|43.24|42.96|43.25|42.97|43.24|42.96|3
1737541670000|2025-01-22 10:27:50|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737541680000|2025-01-22 10:28:00|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737541690000|2025-01-22 10:28:10|43.25|42.97|43.24|42.96|43.25|42.97|43.24|42.96|2
1737541700000|2025-01-22 10:28:20|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737541710000|2025-01-22 10:28:30|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737541720000|2025-01-22 10:28:40|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737541740000|2025-01-22 10:29:00|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737541750000|2025-01-22 10:29:10|43.27|42.99|43.28|43|43.28|43|43.27|42.99|8
1737541760000|2025-01-22 10:29:20|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|5
1737541770000|2025-01-22 10:29:30|43.28|43|43.27|42.99|43.28|43|43.27|42.99|2
1737541780000|2025-01-22 10:29:40|43.28|43|43.28|43|43.28|43|43.28|43|1
1737541810000|2025-01-22 10:30:10|43.27|42.99|43.28|43|43.28|43|43.27|42.99|4
1737541820000|2025-01-22 10:30:20|43.29|43.01|43.27|42.99|43.3|43.02|43.27|42.99|7
1737541830000|2025-01-22 10:30:30|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737541840000|2025-01-22 10:30:40|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737541850000|2025-01-22 10:30:50|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737541860000|2025-01-22 10:31:00|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737541870000|2025-01-22 10:31:10|43.26|42.98|43.29|43.01|43.29|43.01|43.26|42.98|6
1737541910000|2025-01-22 10:31:50|43.28|43|43.28|43|43.28|43|43.28|43|1
1737541920000|2025-01-22 10:32:00|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737541930000|2025-01-22 10:32:10|43.28|43|43.28|43|43.29|43.01|43.28|43|7
1737541940000|2025-01-22 10:32:20|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|11
1737541950000|2025-01-22 10:32:30|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|4
1737541960000|2025-01-22 10:32:40|43.28|43|43.28|43|43.28|43|43.28|43|1
1737541970000|2025-01-22 10:32:50|43.29|43.01|43.28|43|43.29|43.01|43.28|43|10
1737541980000|2025-01-22 10:33:00|43.29|43.01|43.27|42.99|43.29|43.01|43.27|42.99|5
1737541990000|2025-01-22 10:33:10|43.28|43|43.27|42.99|43.28|43|43.27|42.99|6
1737542010000|2025-01-22 10:33:30|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737542030000|2025-01-22 10:33:50|43.26|42.98|43.24|42.96|43.26|42.98|43.23|42.95|7
1737542040000|2025-01-22 10:34:00|43.25|42.97|43.25|42.97|43.25|42.97|43.24|42.96|7
1737542050000|2025-01-22 10:34:10|43.26|42.98|43.25|42.97|43.26|42.98|43.24|42.96|6
1737542060000|2025-01-22 10:34:20|43.24|42.96|43.22|42.94|43.24|42.96|43.22|42.94|5
1737542070000|2025-01-22 10:34:30|43.21|42.93|43.22|42.94|43.22|42.94|43.2|42.92|8
1737542080000|2025-01-22 10:34:40|43.21|42.93|43.21|42.93|43.22|42.94|43.2|42.92|7
1737542110000|2025-01-22 10:35:10|43.22|42.94|43.21|42.93|43.22|42.94|43.21|42.93|2
1737542120000|2025-01-22 10:35:20|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737542130000|2025-01-22 10:35:30|43.21|42.93|43.21|42.93|43.22|42.94|43.21|42.93|3
1737542160000|2025-01-22 10:36:00|43.2|42.92|43.21|42.93|43.21|42.93|43.19|42.91|6
1737542170000|2025-01-22 10:36:10|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|4
1737542180000|2025-01-22 10:36:20|43.24|42.96|43.2|42.92|43.24|42.96|43.19|42.91|7
1737542200000|2025-01-22 10:36:40|43.21|42.93|43.24|42.96|43.24|42.96|43.2|42.92|6
1737542210000|2025-01-22 10:36:50|43.23|42.95|43.25|42.97|43.25|42.97|43.23|42.95|4
1737542220000|2025-01-22 10:37:00|43.26|42.98|43.24|42.96|43.26|42.98|43.24|42.96|5
1737542230000|2025-01-22 10:37:10|43.23|42.95|43.2|42.92|43.24|42.96|43.2|42.92|8
1737542240000|2025-01-22 10:37:20|43.19|42.91|43.19|42.91|43.19|42.91|43.18|42.9|3
1737542250000|2025-01-22 10:37:30|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737542280000|2025-01-22 10:38:00|43.22|42.94|43.21|42.93|43.22|42.94|43.21|42.93|2
1737542290000|2025-01-22 10:38:10|43.2|42.92|43.21|42.93|43.21|42.93|43.2|42.92|2
1737542300000|2025-01-22 10:38:20|43.22|42.94|43.21|42.93|43.22|42.94|43.21|42.93|2
1737542310000|2025-01-22 10:38:30|43.2|42.92|43.19|42.91|43.2|42.92|43.19|42.91|2
1737542320000|2025-01-22 10:38:40|43.2|42.92|43.23|42.95|43.23|42.95|43.2|42.92|3
1737542330000|2025-01-22 10:38:50|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737542350000|2025-01-22 10:39:10|43.25|42.97|43.22|42.94|43.25|42.97|43.22|42.94|6
1737542360000|2025-01-22 10:39:20|43.21|42.93|43.24|42.96|43.24|42.96|43.21|42.93|4
1737542380000|2025-01-22 10:39:40|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737542390000|2025-01-22 10:39:50|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737542400000|2025-01-22 10:40:00|43.25|42.97|43.27|42.99|43.28|43|43.25|42.97|5
1737542410000|2025-01-22 10:40:10|43.26|42.98|43.28|43|43.28|43|43.26|42.98|3
1737542420000|2025-01-22 10:40:20|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737542430000|2025-01-22 10:40:30|43.28|43|43.31|43.03|43.31|43.03|43.28|43|4
1737542440000|2025-01-22 10:40:40|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|4
1737542450000|2025-01-22 10:40:50|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737542460000|2025-01-22 10:41:00|43.29|43.01|43.28|43|43.29|43.01|43.28|43|2
1737542470000|2025-01-22 10:41:10|43.27|42.99|43.29|43.01|43.29|43.01|43.26|42.98|5
1737542480000|2025-01-22 10:41:20|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737542510000|2025-01-22 10:41:50|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737542520000|2025-01-22 10:42:00|43.33|43.05|43.36|43.08|43.36|43.08|43.33|43.05|3
1737542530000|2025-01-22 10:42:10|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737542540000|2025-01-22 10:42:20|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|4
1737542570000|2025-01-22 10:42:50|43.34|43.06|43.36|43.08|43.36|43.08|43.34|43.06|3
1737542580000|2025-01-22 10:43:00|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|7
1737542590000|2025-01-22 10:43:10|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|5
1737542620000|2025-01-22 10:43:40|43.35|43.07|43.34|43.06|43.35|43.07|43.33|43.05|4
1737542640000|2025-01-22 10:44:00|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737542650000|2025-01-22 10:44:10|43.33|43.05|43.33|43.05|43.34|43.06|43.33|43.05|3
1737542660000|2025-01-22 10:44:20|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737542670000|2025-01-22 10:44:30|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737542680000|2025-01-22 10:44:40|43.34|43.06|43.34|43.06|43.35|43.07|43.34|43.06|3
1737542690000|2025-01-22 10:44:50|43.33|43.05|43.33|43.05|43.34|43.06|43.33|43.05|3
1737542700000|2025-01-22 10:45:00|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737542710000|2025-01-22 10:45:10|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|4
1737542720000|2025-01-22 10:45:20|43.33|43.05|43.33|43.05|43.33|43.05|43.32|43.04|3
1737542730000|2025-01-22 10:45:30|43.32|43.04|43.3|43.02|43.32|43.04|43.3|43.02|5
1737542740000|2025-01-22 10:45:40|43.29|43.01|43.31|43.03|43.31|43.03|43.29|43.01|7
1737542750000|2025-01-22 10:45:50|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|2
1737542760000|2025-01-22 10:46:00|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|2
1737542770000|2025-01-22 10:46:10|43.34|43.06|43.31|43.03|43.34|43.06|43.31|43.03|4
1737542780000|2025-01-22 10:46:20|43.32|43.04|43.32|43.04|43.32|43.04|43.31|43.03|3
1737542790000|2025-01-22 10:46:30|43.33|43.05|43.31|43.03|43.33|43.05|43.31|43.03|5
1737542810000|2025-01-22 10:46:50|43.32|43.04|43.32|43.04|43.32|43.04|43.31|43.03|3
1737542820000|2025-01-22 10:47:00|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737542850000|2025-01-22 10:47:30|43.29|43.01|43.3|43.02|43.3|43.02|43.29|43.01|2
1737542860000|2025-01-22 10:47:40|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|2
1737542890000|2025-01-22 10:48:10|43.31|43.03|43.33|43.05|43.34|43.06|43.31|43.03|5
1737542900000|2025-01-22 10:48:20|43.34|43.06|43.33|43.05|43.35|43.07|43.33|43.05|8
1737542910000|2025-01-22 10:48:30|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|2
1737542920000|2025-01-22 10:48:40|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737542940000|2025-01-22 10:49:00|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737542950000|2025-01-22 10:49:10|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737542960000|2025-01-22 10:49:20|43.33|43.05|43.33|43.05|43.34|43.06|43.32|43.04|5
1737542970000|2025-01-22 10:49:30|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737542980000|2025-01-22 10:49:40|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|3
1737542990000|2025-01-22 10:49:50|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737543000000|2025-01-22 10:50:00|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737543010000|2025-01-22 10:50:10|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|2
1737543020000|2025-01-22 10:50:20|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|8
1737543030000|2025-01-22 10:50:30|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737543050000|2025-01-22 10:50:50|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737543060000|2025-01-22 10:51:00|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737543070000|2025-01-22 10:51:10|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737543080000|2025-01-22 10:51:20|43.33|43.05|43.33|43.05|43.34|43.06|43.33|43.05|3
1737543100000|2025-01-22 10:51:40|43.34|43.06|43.35|43.07|43.36|43.08|43.34|43.06|4
1737543120000|2025-01-22 10:52:00|43.36|43.08|43.36|43.08|43.37|43.09|43.35|43.07|5
1737543170000|2025-01-22 10:52:50|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|4
1737543200000|2025-01-22 10:53:20|43.35|43.07|43.32|43.04|43.35|43.07|43.32|43.04|5
1737543210000|2025-01-22 10:53:30|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|6
1737543220000|2025-01-22 10:53:40|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737543240000|2025-01-22 10:54:00|43.32|43.04|43.34|43.06|43.35|43.07|43.32|43.04|7
1737543250000|2025-01-22 10:54:10|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737543260000|2025-01-22 10:54:20|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|8
1737543270000|2025-01-22 10:54:30|43.34|43.06|43.36|43.08|43.37|43.09|43.34|43.06|5
1737543280000|2025-01-22 10:54:40|43.37|43.09|43.39|43.11|43.39|43.11|43.36|43.08|5
1737543290000|2025-01-22 10:54:50|43.38|43.1|43.4|43.12|43.4|43.12|43.38|43.1|3
1737543300000|2025-01-22 10:55:00|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|5
1737543310000|2025-01-22 10:55:10|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|3
1737543330000|2025-01-22 10:55:30|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737543340000|2025-01-22 10:55:40|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737543350000|2025-01-22 10:55:50|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|3
1737543360000|2025-01-22 10:56:00|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737543370000|2025-01-22 10:56:10|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|3
1737543390000|2025-01-22 10:56:30|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737543400000|2025-01-22 10:56:40|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737543410000|2025-01-22 10:56:50|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|4
1737543420000|2025-01-22 10:57:00|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737543450000|2025-01-22 10:57:30|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737543470000|2025-01-22 10:57:50|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737543480000|2025-01-22 10:58:00|43.45|43.17|43.44|43.16|43.46|43.18|43.44|43.16|10
1737543490000|2025-01-22 10:58:10|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|4
1737543500000|2025-01-22 10:58:20|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737543510000|2025-01-22 10:58:30|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|4
1737543520000|2025-01-22 10:58:40|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737543540000|2025-01-22 10:59:00|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737543590000|2025-01-22 10:59:50|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737543600000|2025-01-22 11:00:00|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|6
1737543610000|2025-01-22 11:00:10|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|4
1737543620000|2025-01-22 11:00:20|43.44|43.16|43.44|43.16|43.45|43.17|43.44|43.16|3
1737543640000|2025-01-22 11:00:40|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737543650000|2025-01-22 11:00:50|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737543660000|2025-01-22 11:01:00|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737543670000|2025-01-22 11:01:10|43.45|43.17|43.41|43.13|43.45|43.17|43.41|43.13|7
1737543680000|2025-01-22 11:01:20|43.42|43.14|43.42|43.14|43.43|43.15|43.42|43.14|3
1737543690000|2025-01-22 11:01:30|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|3
1737543700000|2025-01-22 11:01:40|43.42|43.14|43.41|43.13|43.42|43.14|43.4|43.12|6
1737543710000|2025-01-22 11:01:50|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|10
1737543720000|2025-01-22 11:02:00|43.42|43.14|43.38|43.1|43.42|43.14|43.38|43.1|9
1737543750000|2025-01-22 11:02:30|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737543760000|2025-01-22 11:02:40|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737543770000|2025-01-22 11:02:50|43.42|43.14|43.42|43.14|43.42|43.14|43.41|43.13|3
1737543790000|2025-01-22 11:03:10|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737543800000|2025-01-22 11:03:20|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737543810000|2025-01-22 11:03:30|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|4
1737543840000|2025-01-22 11:04:00|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|4
1737543850000|2025-01-22 11:04:10|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737543860000|2025-01-22 11:04:20|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737543870000|2025-01-22 11:04:30|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737543890000|2025-01-22 11:04:50|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737543900000|2025-01-22 11:05:00|43.41|43.13|43.41|43.13|43.43|43.15|43.41|43.13|7
1737543910000|2025-01-22 11:05:10|43.4|43.12|43.43|43.15|43.43|43.15|43.4|43.12|6
1737543920000|2025-01-22 11:05:20|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737543940000|2025-01-22 11:05:40|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737543950000|2025-01-22 11:05:50|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737543960000|2025-01-22 11:06:00|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|4
1737543970000|2025-01-22 11:06:10|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|3
1737543980000|2025-01-22 11:06:20|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737544000000|2025-01-22 11:06:40|43.44|43.16|43.44|43.16|43.45|43.17|43.44|43.16|3
1737544010000|2025-01-22 11:06:50|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737544020000|2025-01-22 11:07:00|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737544030000|2025-01-22 11:07:10|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737544050000|2025-01-22 11:07:30|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737544060000|2025-01-22 11:07:40|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737544070000|2025-01-22 11:07:50|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|2
1737544120000|2025-01-22 11:08:40|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737544130000|2025-01-22 11:08:50|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|3
1737544140000|2025-01-22 11:09:00|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737544160000|2025-01-22 11:09:20|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737544180000|2025-01-22 11:09:40|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737544190000|2025-01-22 11:09:50|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737544200000|2025-01-22 11:10:00|43.5|43.22|43.47|43.19|43.5|43.22|43.46|43.18|10
1737544210000|2025-01-22 11:10:10|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737544220000|2025-01-22 11:10:20|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737544230000|2025-01-22 11:10:30|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|3
1737544240000|2025-01-22 11:10:40|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737544260000|2025-01-22 11:11:00|43.49|43.21|43.49|43.21|43.49|43.21|43.47|43.19|5
1737544270000|2025-01-22 11:11:10|43.48|43.2|43.47|43.19|43.49|43.21|43.46|43.18|6
1737544290000|2025-01-22 11:11:30|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737544300000|2025-01-22 11:11:40|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737544310000|2025-01-22 11:11:50|43.44|43.16|43.43|43.15|43.45|43.17|43.43|43.15|6
1737544320000|2025-01-22 11:12:00|43.44|43.16|43.45|43.17|43.45|43.17|43.43|43.15|4
1737544330000|2025-01-22 11:12:10|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737544340000|2025-01-22 11:12:20|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737544350000|2025-01-22 11:12:30|43.47|43.19|43.5|43.22|43.5|43.22|43.47|43.19|3
1737544360000|2025-01-22 11:12:40|43.49|43.21|43.49|43.21|43.5|43.22|43.49|43.21|3
1737544370000|2025-01-22 11:12:50|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737544380000|2025-01-22 11:13:00|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737544400000|2025-01-22 11:13:20|43.5|43.22|43.49|43.21|43.51|43.23|43.49|43.21|6
1737544410000|2025-01-22 11:13:30|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|4
1737544420000|2025-01-22 11:13:40|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737544450000|2025-01-22 11:14:10|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737544470000|2025-01-22 11:14:30|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737544490000|2025-01-22 11:14:50|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737544500000|2025-01-22 11:15:00|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|6
1737544590000|2025-01-22 11:16:30|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737544610000|2025-01-22 11:16:50|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737544620000|2025-01-22 11:17:00|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737544630000|2025-01-22 11:17:10|43.52|43.24|43.51|43.23|43.53|43.25|43.51|43.23|12
1737544640000|2025-01-22 11:17:20|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737544670000|2025-01-22 11:17:50|43.54|43.26|43.55|43.27|43.55|43.27|43.54|43.26|2
1737544680000|2025-01-22 11:18:00|43.54|43.26|43.54|43.26|43.55|43.27|43.53|43.25|7
1737544690000|2025-01-22 11:18:10|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737544700000|2025-01-22 11:18:20|43.56|43.28|43.51|43.23|43.56|43.28|43.51|43.23|4
1737544710000|2025-01-22 11:18:30|43.5|43.22|43.5|43.22|43.5|43.22|43.49|43.21|3
1737544720000|2025-01-22 11:18:40|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|6
1737544730000|2025-01-22 11:18:50|43.51|43.23|43.5|43.22|43.51|43.23|43.49|43.21|4
1737544740000|2025-01-22 11:19:00|43.49|43.21|43.49|43.21|43.49|43.21|43.48|43.2|5
1737544750000|2025-01-22 11:19:10|43.48|43.2|43.46|43.18|43.48|43.2|43.46|43.18|7
1737544770000|2025-01-22 11:19:30|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737544780000|2025-01-22 11:19:40|43.46|43.18|43.44|43.16|43.46|43.18|43.44|43.16|7
1737544800000|2025-01-22 11:20:00|43.43|43.15|43.45|43.17|43.45|43.17|43.43|43.15|5
1737544810000|2025-01-22 11:20:10|43.44|43.16|43.43|43.15|43.44|43.16|43.42|43.14|4
1737544820000|2025-01-22 11:20:20|43.42|43.14|43.41|43.13|43.43|43.15|43.41|43.13|6
1737544830000|2025-01-22 11:20:30|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737544840000|2025-01-22 11:20:40|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|4
1737544850000|2025-01-22 11:20:50|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737544860000|2025-01-22 11:21:00|43.43|43.15|43.44|43.16|43.45|43.17|43.43|43.15|4
1737544870000|2025-01-22 11:21:10|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|5
1737544890000|2025-01-22 11:21:30|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|3
1737544900000|2025-01-22 11:21:40|43.41|43.13|43.37|43.09|43.41|43.13|43.37|43.09|5
1737544910000|2025-01-22 11:21:50|43.38|43.1|43.36|43.08|43.38|43.1|43.36|43.08|7
1737544920000|2025-01-22 11:22:00|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|4
1737544930000|2025-01-22 11:22:10|43.37|43.09|43.38|43.1|43.38|43.1|43.36|43.08|4
1737544940000|2025-01-22 11:22:20|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|5
1737544950000|2025-01-22 11:22:30|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737544960000|2025-01-22 11:22:40|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|4
1737544970000|2025-01-22 11:22:50|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737544980000|2025-01-22 11:23:00|43.4|43.12|43.4|43.12|43.4|43.12|43.39|43.11|3
1737544990000|2025-01-22 11:23:10|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|5
1737545000000|2025-01-22 11:23:20|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|14
1737545020000|2025-01-22 11:23:40|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|3
1737545030000|2025-01-22 11:23:50|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|8
1737545040000|2025-01-22 11:24:00|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|5
1737545050000|2025-01-22 11:24:10|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|7
1737545070000|2025-01-22 11:24:30|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|3
1737545080000|2025-01-22 11:24:40|43.34|43.06|43.34|43.06|43.35|43.07|43.34|43.06|5
1737545090000|2025-01-22 11:24:50|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737545100000|2025-01-22 11:25:00|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737545110000|2025-01-22 11:25:10|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737545120000|2025-01-22 11:25:20|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737545150000|2025-01-22 11:25:50|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|4
1737545160000|2025-01-22 11:26:00|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737545170000|2025-01-22 11:26:10|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|3
1737545180000|2025-01-22 11:26:20|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737545200000|2025-01-22 11:26:40|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|4
1737545210000|2025-01-22 11:26:50|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|6
1737545220000|2025-01-22 11:27:00|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737545230000|2025-01-22 11:27:10|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|6
1737545240000|2025-01-22 11:27:20|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737545280000|2025-01-22 11:28:00|43.41|43.13|43.4|43.12|43.42|43.14|43.4|43.12|3
1737545290000|2025-01-22 11:28:10|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|5
1737545310000|2025-01-22 11:28:30|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737545320000|2025-01-22 11:28:40|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737545330000|2025-01-22 11:28:50|43.37|43.09|43.33|43.05|43.37|43.09|43.33|43.05|10
1737545340000|2025-01-22 11:29:00|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737545350000|2025-01-22 11:29:10|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737545360000|2025-01-22 11:29:20|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|4
1737545370000|2025-01-22 11:29:30|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737545380000|2025-01-22 11:29:40|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737545390000|2025-01-22 11:29:50|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|9
1737545400000|2025-01-22 11:30:00|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|2
1737545410000|2025-01-22 11:30:10|43.33|43.05|43.33|43.05|43.34|43.06|43.33|43.05|5
1737545420000|2025-01-22 11:30:20|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737545430000|2025-01-22 11:30:30|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737545450000|2025-01-22 11:30:50|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737545460000|2025-01-22 11:31:00|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737545470000|2025-01-22 11:31:10|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737545480000|2025-01-22 11:31:20|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737545500000|2025-01-22 11:31:40|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737545510000|2025-01-22 11:31:50|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|5
1737545520000|2025-01-22 11:32:00|43.37|43.09|43.36|43.08|43.37|43.09|43.35|43.07|10
1737545530000|2025-01-22 11:32:10|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737545540000|2025-01-22 11:32:20|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737545550000|2025-01-22 11:32:30|43.4|43.12|43.42|43.14|43.42|43.14|43.4|43.12|5
1737545560000|2025-01-22 11:32:40|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737545570000|2025-01-22 11:32:50|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737545580000|2025-01-22 11:33:00|43.43|43.15|43.45|43.17|43.45|43.17|43.43|43.15|2
1737545590000|2025-01-22 11:33:10|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|4
1737545600000|2025-01-22 11:33:20|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|5
1737545610000|2025-01-22 11:33:30|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737545620000|2025-01-22 11:33:40|43.46|43.18|43.46|43.18|43.47|43.19|43.45|43.17|4
1737545630000|2025-01-22 11:33:50|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737545650000|2025-01-22 11:34:10|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737545660000|2025-01-22 11:34:20|43.49|43.21|43.5|43.22|43.51|43.23|43.49|43.21|6
1737545670000|2025-01-22 11:34:30|43.51|43.23|43.53|43.25|43.53|43.25|43.51|43.23|5
1737545680000|2025-01-22 11:34:40|43.52|43.24|43.54|43.26|43.54|43.26|43.52|43.24|3
1737545690000|2025-01-22 11:34:50|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737545700000|2025-01-22 11:35:00|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737545710000|2025-01-22 11:35:10|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737545720000|2025-01-22 11:35:20|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737545730000|2025-01-22 11:35:30|43.58|43.3|43.6|43.32|43.6|43.32|43.58|43.3|4
1737545740000|2025-01-22 11:35:40|43.59|43.31|43.67|43.39|43.67|43.39|43.59|43.31|8
1737545750000|2025-01-22 11:35:50|43.68|43.4|43.71|43.43|43.71|43.43|43.68|43.4|8
1737545760000|2025-01-22 11:36:00|43.7|43.42|43.74|43.46|43.75|43.47|43.7|43.42|6
1737545770000|2025-01-22 11:36:10|43.76|43.48|43.79|43.51|43.79|43.51|43.76|43.48|8
1737545780000|2025-01-22 11:36:20|43.8|43.52|43.87|43.59|43.88|43.6|43.79|43.51|17
1737545790000|2025-01-22 11:36:30|43.84|43.56|43.85|43.57|43.86|43.58|43.82|43.54|11
1737545800000|2025-01-22 11:36:40|43.84|43.56|43.85|43.57|43.85|43.57|43.83|43.55|6
1737545810000|2025-01-22 11:36:50|43.84|43.56|43.85|43.57|43.85|43.57|43.83|43.55|8
1737545820000|2025-01-22 11:37:00|43.86|43.58|43.76|43.48|43.88|43.6|43.74|43.46|17
1737545830000|2025-01-22 11:37:10|43.77|43.49|43.76|43.48|43.77|43.49|43.75|43.47|6
1737545840000|2025-01-22 11:37:20|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|2
1737545860000|2025-01-22 11:37:40|43.87|43.59|43.88|43.6|43.88|43.6|43.87|43.59|6
1737545870000|2025-01-22 11:37:50|43.89|43.61|43.93|43.65|43.93|43.65|43.89|43.61|5
1737545880000|2025-01-22 11:38:00|43.94|43.66|43.94|43.66|43.95|43.67|43.91|43.63|10
1737545890000|2025-01-22 11:38:10|43.95|43.67|43.91|43.63|43.95|43.67|43.91|43.63|7
1737545900000|2025-01-22 11:38:20|43.9|43.62|43.88|43.6|43.9|43.62|43.88|43.6|7
1737545910000|2025-01-22 11:38:30|43.89|43.61|43.92|43.64|43.93|43.65|43.89|43.61|8
1737545920000|2025-01-22 11:38:40|43.93|43.65|43.87|43.59|43.93|43.65|43.87|43.59|11
1737545930000|2025-01-22 11:38:50|43.86|43.58|43.88|43.6|43.89|43.61|43.83|43.55|12
1737545940000|2025-01-22 11:39:00|43.89|43.61|43.94|43.66|43.94|43.66|43.89|43.61|5
1737545950000|2025-01-22 11:39:10|43.93|43.65|43.95|43.67|43.96|43.68|43.91|43.63|8
1737545960000|2025-01-22 11:39:20|43.96|43.68|44|43.72|44|43.72|43.94|43.66|10
1737545970000|2025-01-22 11:39:30|44.01|43.73|44.18|43.9|44.19|43.91|44.01|43.73|12
1737545980000|2025-01-22 11:39:40|44.17|43.89|44.1|43.82|44.18|43.9|44.1|43.82|13
1737545990000|2025-01-22 11:39:50|44.09|43.81|44.06|43.78|44.12|43.84|44.06|43.78|13
1737546000000|2025-01-22 11:40:00|44.05|43.77|44.1|43.82|44.1|43.82|44.03|43.75|12
1737546010000|2025-01-22 11:40:10|44.12|43.84|44.06|43.78|44.16|43.88|44.06|43.78|16
1737546020000|2025-01-22 11:40:20|44.07|43.79|44.05|43.77|44.08|43.8|44.05|43.77|7
1737546030000|2025-01-22 11:40:30|44.04|43.76|44.04|43.76|44.05|43.77|44.03|43.75|9
1737546040000|2025-01-22 11:40:40|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737546050000|2025-01-22 11:40:50|44|43.72|43.96|43.68|44|43.72|43.96|43.68|7
1737546060000|2025-01-22 11:41:00|43.95|43.67|43.92|43.64|43.95|43.67|43.91|43.63|8
1737546070000|2025-01-22 11:41:10|43.93|43.65|43.93|43.65|43.93|43.65|43.9|43.62|10
1737546080000|2025-01-22 11:41:20|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737546090000|2025-01-22 11:41:30|43.93|43.65|43.92|43.64|43.95|43.67|43.91|43.63|14
1737546100000|2025-01-22 11:41:40|43.93|43.65|43.95|43.67|43.95|43.67|43.92|43.64|7
1737546110000|2025-01-22 11:41:50|43.94|43.66|43.96|43.68|43.97|43.69|43.94|43.66|5
1737546120000|2025-01-22 11:42:00|43.95|43.67|43.9|43.62|43.95|43.67|43.89|43.61|13
1737546130000|2025-01-22 11:42:10|43.91|43.63|43.93|43.65|43.94|43.66|43.91|43.63|7
1737546140000|2025-01-22 11:42:20|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|3
1737546150000|2025-01-22 11:42:30|43.93|43.65|43.94|43.66|43.95|43.67|43.93|43.65|10
1737546160000|2025-01-22 11:42:40|43.95|43.67|43.94|43.66|43.95|43.67|43.93|43.65|8
1737546170000|2025-01-22 11:42:50|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|8
1737546180000|2025-01-22 11:43:00|43.93|43.65|43.95|43.67|43.95|43.67|43.9|43.62|6
1737546190000|2025-01-22 11:43:10|43.97|43.69|44.09|43.81|44.11|43.83|43.96|43.68|17
1737546200000|2025-01-22 11:43:20|44.1|43.82|44.15|43.87|44.16|43.88|44.08|43.8|10
1737546210000|2025-01-22 11:43:30|44.14|43.86|44.14|43.86|44.15|43.87|44.13|43.85|13
1737546220000|2025-01-22 11:43:40|44.15|43.87|44.14|43.86|44.16|43.88|44.13|43.85|10
1737546230000|2025-01-22 11:43:50|44.13|43.85|44.08|43.8|44.13|43.85|44.07|43.79|8
1737546240000|2025-01-22 11:44:00|44.07|43.79|44.03|43.75|44.08|43.8|44.02|43.74|9
1737546250000|2025-01-22 11:44:10|44.02|43.74|44.03|43.75|44.03|43.75|44.01|43.73|6
1737546260000|2025-01-22 11:44:20|44.05|43.77|44.15|43.87|44.15|43.87|44.05|43.77|8
1737546270000|2025-01-22 11:44:30|44.16|43.88|44.11|43.83|44.16|43.88|44.1|43.82|8
1737546280000|2025-01-22 11:44:40|44.1|43.82|44.07|43.79|44.1|43.82|44.07|43.79|5
1737546290000|2025-01-22 11:44:50|44.06|43.78|44.06|43.78|44.07|43.79|44.05|43.77|7
1737546300000|2025-01-22 11:45:00|44.05|43.77|44.08|43.8|44.08|43.8|44.05|43.77|7
1737546310000|2025-01-22 11:45:10|44.09|43.81|44.14|43.86|44.14|43.86|44.09|43.81|7
1737546320000|2025-01-22 11:45:20|44.15|43.87|44.14|43.86|44.15|43.87|44.13|43.85|8
1737546330000|2025-01-22 11:45:30|44.13|43.85|44.13|43.85|44.14|43.86|44.12|43.84|4
1737546340000|2025-01-22 11:45:40|44.14|43.86|44.14|43.86|44.14|43.86|44.13|43.85|5
1737546350000|2025-01-22 11:45:50|44.13|43.85|44.16|43.88|44.16|43.88|44.13|43.85|8
1737546360000|2025-01-22 11:46:00|44.15|43.87|44.11|43.83|44.16|43.88|44.11|43.83|11
1737546370000|2025-01-22 11:46:10|44.1|43.82|44.07|43.79|44.1|43.82|44.07|43.79|4
1737546380000|2025-01-22 11:46:20|44.05|43.77|44.03|43.75|44.05|43.77|44.03|43.75|3
1737546390000|2025-01-22 11:46:30|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|7
1737546400000|2025-01-22 11:46:40|44|43.72|44.01|43.73|44.01|43.73|44|43.72|6
1737546420000|2025-01-22 11:47:00|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737546430000|2025-01-22 11:47:10|44|43.72|44.01|43.73|44.02|43.74|44|43.72|8
1737546440000|2025-01-22 11:47:20|44|43.72|43.98|43.7|44|43.72|43.98|43.7|11
1737546450000|2025-01-22 11:47:30|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737546460000|2025-01-22 11:47:40|43.96|43.68|43.97|43.69|43.97|43.69|43.95|43.67|4
1737546470000|2025-01-22 11:47:50|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737546480000|2025-01-22 11:48:00|43.97|43.69|43.96|43.68|43.98|43.7|43.96|43.68|6
1737546490000|2025-01-22 11:48:10|43.97|43.69|43.96|43.68|43.97|43.69|43.95|43.67|4
1737546500000|2025-01-22 11:48:20|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737546510000|2025-01-22 11:48:30|43.96|43.68|43.92|43.64|43.96|43.68|43.92|43.64|8
1737546520000|2025-01-22 11:48:40|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|10
1737546530000|2025-01-22 11:48:50|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737546540000|2025-01-22 11:49:00|43.89|43.61|43.92|43.64|43.92|43.64|43.89|43.61|7
1737546550000|2025-01-22 11:49:10|43.91|43.63|43.93|43.65|43.93|43.65|43.91|43.63|3
1737546560000|2025-01-22 11:49:20|43.92|43.64|43.93|43.65|43.94|43.66|43.92|43.64|4
1737546570000|2025-01-22 11:49:30|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737546580000|2025-01-22 11:49:40|43.91|43.63|43.91|43.63|43.91|43.63|43.89|43.61|7
1737546590000|2025-01-22 11:49:50|43.9|43.62|43.9|43.62|43.91|43.63|43.9|43.62|3
1737546600000|2025-01-22 11:50:00|43.89|43.61|43.9|43.62|43.9|43.62|43.89|43.61|2
1737546620000|2025-01-22 11:50:20|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737546630000|2025-01-22 11:50:30|43.9|43.62|43.9|43.62|43.91|43.63|43.9|43.62|3
1737546640000|2025-01-22 11:50:40|43.89|43.61|43.88|43.6|43.89|43.61|43.87|43.59|10
1737546650000|2025-01-22 11:50:50|43.89|43.61|43.89|43.61|43.9|43.62|43.89|43.61|7
1737546660000|2025-01-22 11:51:00|43.9|43.62|43.94|43.66|43.94|43.66|43.9|43.62|5
1737546670000|2025-01-22 11:51:10|43.93|43.65|43.92|43.64|43.94|43.66|43.92|43.64|4
1737546680000|2025-01-22 11:51:20|43.91|43.63|43.93|43.65|43.93|43.65|43.91|43.63|5
1737546690000|2025-01-22 11:51:30|43.94|43.66|43.96|43.68|43.96|43.68|43.93|43.65|12
1737546700000|2025-01-22 11:51:40|43.97|43.69|44.01|43.73|44.02|43.74|43.97|43.69|8
1737546710000|2025-01-22 11:51:50|44|43.72|44|43.72|44.02|43.74|43.99|43.71|8
1737546720000|2025-01-22 11:52:00|44.02|43.74|44.05|43.77|44.07|43.79|44.02|43.74|12
1737546730000|2025-01-22 11:52:10|44.04|43.76|44.06|43.78|44.06|43.78|44.04|43.76|5
1737546740000|2025-01-22 11:52:20|44.07|43.79|44.08|43.8|44.09|43.81|44.06|43.78|10
1737546760000|2025-01-22 11:52:40|44.07|43.79|44.05|43.77|44.07|43.79|44.04|43.76|10
1737546770000|2025-01-22 11:52:50|44.08|43.8|44.1|43.82|44.1|43.82|44.08|43.8|3
1737546780000|2025-01-22 11:53:00|44.11|43.83|44.14|43.86|44.14|43.86|44.1|43.82|8
1737546790000|2025-01-22 11:53:10|44.13|43.85|44.1|43.82|44.14|43.86|44.1|43.82|8
1737546810000|2025-01-22 11:53:30|44.12|43.84|44.1|43.82|44.12|43.84|44.1|43.82|3
1737546820000|2025-01-22 11:53:40|44.09|43.81|44.11|43.83|44.11|43.83|44.08|43.8|6
1737546830000|2025-01-22 11:53:50|44.12|43.84|44.1|43.82|44.12|43.84|44.1|43.82|5
1737546840000|2025-01-22 11:54:00|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|6
1737546850000|2025-01-22 11:54:10|44.09|43.81|44.08|43.8|44.11|43.83|44.08|43.8|8
1737546860000|2025-01-22 11:54:20|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737546870000|2025-01-22 11:54:30|44.07|43.79|44.09|43.81|44.09|43.81|44.07|43.79|3
1737546880000|2025-01-22 11:54:40|44.1|43.82|44.09|43.81|44.11|43.83|44.09|43.81|8
1737546890000|2025-01-22 11:54:50|44.1|43.82|44.07|43.79|44.1|43.82|44.06|43.78|10
1737546900000|2025-01-22 11:55:00|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|6
1737546910000|2025-01-22 11:55:10|44.06|43.78|44.15|43.87|44.15|43.87|44.06|43.78|10
1737546920000|2025-01-22 11:55:20|44.14|43.86|44.11|43.83|44.14|43.86|44.11|43.83|6
1737546930000|2025-01-22 11:55:30|44.12|43.84|44.13|43.85|44.15|43.87|44.12|43.84|14
1737546940000|2025-01-22 11:55:40|44.14|43.86|44.11|43.83|44.14|43.86|44.1|43.82|8
1737546950000|2025-01-22 11:55:50|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|5
1737546960000|2025-01-22 11:56:00|44.11|43.83|44.15|43.87|44.15|43.87|44.1|43.82|12
1737546970000|2025-01-22 11:56:10|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737546980000|2025-01-22 11:56:20|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|6
1737546990000|2025-01-22 11:56:30|44.15|43.87|44.15|43.87|44.15|43.87|44.14|43.86|7
1737547000000|2025-01-22 11:56:40|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737547010000|2025-01-22 11:56:50|44.14|43.86|44.16|43.88|44.17|43.89|44.14|43.86|5
1737547020000|2025-01-22 11:57:00|44.17|43.89|44.21|43.93|44.23|43.95|44.15|43.87|10
1737547030000|2025-01-22 11:57:10|44.22|43.94|44.12|43.84|44.22|43.94|44.12|43.84|12
1737547040000|2025-01-22 11:57:20|44.11|43.83|44.1|43.82|44.12|43.84|44.09|43.81|8
1737547050000|2025-01-22 11:57:30|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737547060000|2025-01-22 11:57:40|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737547070000|2025-01-22 11:57:50|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|4
1737547080000|2025-01-22 11:58:00|44.09|43.81|44.09|43.81|44.1|43.82|44.08|43.8|11
1737547090000|2025-01-22 11:58:10|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737547100000|2025-01-22 11:58:20|44.1|43.82|44.12|43.84|44.12|43.84|44.1|43.82|4
1737547110000|2025-01-22 11:58:30|44.11|43.83|44.12|43.84|44.13|43.85|44.11|43.83|6
1737547120000|2025-01-22 11:58:40|44.11|43.83|44.13|43.85|44.13|43.85|44.11|43.83|3
1737547130000|2025-01-22 11:58:50|44.14|43.86|44.11|43.83|44.14|43.86|44.1|43.82|9
1737547140000|2025-01-22 11:59:00|44.12|43.84|44.14|43.86|44.14|43.86|44.12|43.84|5
1737547150000|2025-01-22 11:59:10|44.13|43.85|44.16|43.88|44.16|43.88|44.12|43.84|7
1737547160000|2025-01-22 11:59:20|44.17|43.89|44.12|43.84|44.17|43.89|44.1|43.82|14
1737547170000|2025-01-22 11:59:30|44.14|43.86|44.1|43.82|44.14|43.86|44.1|43.82|7
1737547180000|2025-01-22 11:59:40|44.11|43.83|44.13|43.85|44.13|43.85|44.11|43.83|3
1737547190000|2025-01-22 11:59:50|44.14|43.86|44.16|43.88|44.16|43.88|44.14|43.86|3
1737547200000|2025-01-22 12:00:00|44.17|43.89|44.23|43.95|44.24|43.96|44.17|43.89|10
1737547210000|2025-01-22 12:00:10|44.25|43.97|44.22|43.94|44.25|43.97|44.22|43.94|4
1737547220000|2025-01-22 12:00:20|44.21|43.93|44.17|43.89|44.21|43.93|44.14|43.86|15
1737547230000|2025-01-22 12:00:30|44.16|43.88|44.19|43.91|44.21|43.93|44.16|43.88|8
1737547240000|2025-01-22 12:00:40|44.18|43.9|44.22|43.94|44.22|43.94|44.18|43.9|7
1737547250000|2025-01-22 12:00:50|44.21|43.93|44.21|43.93|44.22|43.94|44.2|43.92|7
1737547260000|2025-01-22 12:01:00|44.22|43.94|44.24|43.96|44.24|43.96|44.22|43.94|9
1737547270000|2025-01-22 12:01:10|44.23|43.95|44.25|43.97|44.25|43.97|44.23|43.95|5
1737547280000|2025-01-22 12:01:20|44.26|43.98|44.24|43.96|44.26|43.98|44.24|43.96|3
1737547290000|2025-01-22 12:01:30|44.23|43.95|44.25|43.97|44.27|43.99|44.22|43.94|9
1737547300000|2025-01-22 12:01:40|44.24|43.96|44.24|43.96|44.24|43.96|44.22|43.94|11
1737547310000|2025-01-22 12:01:50|44.23|43.95|44.25|43.97|44.25|43.97|44.22|43.94|6
1737547320000|2025-01-22 12:02:00|44.3|44.02|44.35|44.07|44.35|44.07|44.3|44.02|3
1737547330000|2025-01-22 12:02:10|44.37|44.09|44.36|44.08|44.37|44.09|44.35|44.07|6
1737547340000|2025-01-22 12:02:20|44.37|44.09|44.33|44.05|44.38|44.1|44.33|44.05|11
1737547350000|2025-01-22 12:02:30|44.32|44.04|44.35|44.07|44.35|44.07|44.32|44.04|8
1737547360000|2025-01-22 12:02:40|44.44|44.16|44.41|44.13|44.44|44.16|44.4|44.12|8
1737547370000|2025-01-22 12:02:50|44.4|44.12|44.4|44.12|44.41|44.13|44.39|44.11|7
1737547380000|2025-01-22 12:03:00|44.41|44.13|44.4|44.12|44.42|44.14|44.4|44.12|10
1737547390000|2025-01-22 12:03:10|44.39|44.11|44.42|44.14|44.43|44.15|44.35|44.07|14
1737547400000|2025-01-22 12:03:20|44.43|44.15|44.38|44.1|44.43|44.15|44.38|44.1|15
1737547410000|2025-01-22 12:03:30|44.4|44.12|44.34|44.06|44.4|44.12|44.32|44.04|14
1737547420000|2025-01-22 12:03:40|44.35|44.07|44.38|44.1|44.4|44.12|44.35|44.07|11
1737547430000|2025-01-22 12:03:50|44.37|44.09|44.39|44.11|44.39|44.11|44.34|44.06|11
1737547440000|2025-01-22 12:04:00|44.41|44.13|44.44|44.16|44.44|44.16|44.36|44.08|18
1737547450000|2025-01-22 12:04:10|44.45|44.17|44.44|44.16|44.46|44.18|44.43|44.15|9
1737547460000|2025-01-22 12:04:20|44.43|44.15|44.44|44.16|44.44|44.16|44.42|44.14|4
1737547470000|2025-01-22 12:04:30|44.45|44.17|44.43|44.15|44.47|44.19|44.42|44.14|15
1737547480000|2025-01-22 12:04:40|44.44|44.16|44.38|44.1|44.44|44.16|44.37|44.09|11
1737547490000|2025-01-22 12:04:50|44.37|44.09|44.34|44.06|44.37|44.09|44.33|44.05|8
1737547500000|2025-01-22 12:05:00|44.36|44.08|44.26|43.98|44.37|44.09|44.26|43.98|16
1737547510000|2025-01-22 12:05:10|44.27|43.99|44.31|44.03|44.31|44.03|44.27|43.99|13
1737547520000|2025-01-22 12:05:20|44.32|44.04|44.36|44.08|44.36|44.08|44.31|44.03|6
1737547530000|2025-01-22 12:05:30|44.37|44.09|44.38|44.1|44.41|44.13|44.37|44.09|5
1737547540000|2025-01-22 12:05:40|44.39|44.11|44.4|44.12|44.41|44.13|44.39|44.11|8
1737547550000|2025-01-22 12:05:50|44.39|44.11|44.34|44.06|44.39|44.11|44.34|44.06|10
1737547560000|2025-01-22 12:06:00|44.33|44.05|44.23|43.95|44.34|44.06|44.19|43.91|16
1737547570000|2025-01-22 12:06:10|44.22|43.94|44.17|43.89|44.22|43.94|44.15|43.87|10
1737547580000|2025-01-22 12:06:20|44.16|43.88|44.17|43.89|44.18|43.9|44.16|43.88|8
1737547590000|2025-01-22 12:06:30|44.18|43.9|44.19|43.91|44.2|43.92|44.18|43.9|6
1737547600000|2025-01-22 12:06:40|44.2|43.92|44.22|43.94|44.23|43.95|44.2|43.92|8
1737547610000|2025-01-22 12:06:50|44.21|43.93|44.2|43.92|44.21|43.93|44.18|43.9|10
1737547620000|2025-01-22 12:07:00|44.19|43.91|44.15|43.87|44.2|43.92|44.15|43.87|8
1737547630000|2025-01-22 12:07:10|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|4
1737547640000|2025-01-22 12:07:20|44.18|43.9|44.2|43.92|44.22|43.94|44.18|43.9|12
1737547650000|2025-01-22 12:07:30|44.19|43.91|44.2|43.92|44.21|43.93|44.19|43.91|10
1737547660000|2025-01-22 12:07:40|44.19|43.91|44.18|43.9|44.2|43.92|44.17|43.89|10
1737547670000|2025-01-22 12:07:50|44.17|43.89|44.16|43.88|44.18|43.9|44.16|43.88|8
1737547680000|2025-01-22 12:08:00|44.15|43.87|44.15|43.87|44.16|43.88|44.14|43.86|9
1737547690000|2025-01-22 12:08:10|44.16|43.88|44.14|43.86|44.16|43.88|44.12|43.84|9
1737547710000|2025-01-22 12:08:30|44.13|43.85|44.13|43.85|44.13|43.85|44.11|43.83|5
1737547720000|2025-01-22 12:08:40|44.14|43.86|44.1|43.82|44.14|43.86|44.1|43.82|7
1737547730000|2025-01-22 12:08:50|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|4
1737547740000|2025-01-22 12:09:00|44.09|43.81|44.09|43.81|44.09|43.81|44.06|43.78|8
1737547750000|2025-01-22 12:09:10|44.08|43.8|44.1|43.82|44.1|43.82|44.07|43.79|11
1737547770000|2025-01-22 12:09:30|44.11|43.83|44.14|43.86|44.15|43.87|44.11|43.83|4
1737547780000|2025-01-22 12:09:40|44.13|43.85|44.12|43.84|44.13|43.85|44.12|43.84|4
1737547790000|2025-01-22 12:09:50|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|2
1737547800000|2025-01-22 12:10:00|44.11|43.83|44.16|43.88|44.16|43.88|44.1|43.82|11
1737547810000|2025-01-22 12:10:10|44.17|43.89|44.19|43.91|44.2|43.92|44.17|43.89|10
1737547820000|2025-01-22 12:10:20|44.2|43.92|44.13|43.85|44.2|43.92|44.12|43.84|13
1737547830000|2025-01-22 12:10:30|44.12|43.84|44.11|43.83|44.12|43.84|44.1|43.82|6
1737547840000|2025-01-22 12:10:40|44.13|43.85|44.15|43.87|44.15|43.87|44.13|43.85|2
1737547850000|2025-01-22 12:10:50|44.16|43.88|44.16|43.88|44.17|43.89|44.15|43.87|5
1737547860000|2025-01-22 12:11:00|44.15|43.87|44.18|43.9|44.22|43.94|44.14|43.86|18
1737547870000|2025-01-22 12:11:10|44.17|43.89|44.17|43.89|44.18|43.9|44.16|43.88|5
1737547880000|2025-01-22 12:11:20|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|6
1737547890000|2025-01-22 12:11:30|44.16|43.88|44.18|43.9|44.18|43.9|44.16|43.88|3
1737547900000|2025-01-22 12:11:40|44.19|43.91|44.17|43.89|44.19|43.91|44.17|43.89|4
1737547910000|2025-01-22 12:11:50|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737547920000|2025-01-22 12:12:00|44.15|43.87|44.14|43.86|44.15|43.87|44.13|43.85|4
1737547930000|2025-01-22 12:12:10|44.13|43.85|44.1|43.82|44.13|43.85|44.1|43.82|4
1737547940000|2025-01-22 12:12:20|44.11|43.83|44.16|43.88|44.16|43.88|44.11|43.83|4
1737547950000|2025-01-22 12:12:30|44.17|43.89|44.18|43.9|44.18|43.9|44.17|43.89|2
1737547970000|2025-01-22 12:12:50|44.16|43.88|44.14|43.86|44.16|43.88|44.14|43.86|2
1737547980000|2025-01-22 12:13:00|44.13|43.85|44.17|43.89|44.17|43.89|44.13|43.85|5
1737547990000|2025-01-22 12:13:10|44.2|43.92|44.18|43.9|44.2|43.92|44.18|43.9|3
1737548000000|2025-01-22 12:13:20|44.19|43.91|44.18|43.9|44.19|43.91|44.18|43.9|2
1737548010000|2025-01-22 12:13:30|44.17|43.89|44.18|43.9|44.18|43.9|44.15|43.87|4
1737548020000|2025-01-22 12:13:40|44.19|43.91|44.19|43.91|44.2|43.92|44.19|43.91|3
1737548030000|2025-01-22 12:13:50|44.2|43.92|44.21|43.93|44.21|43.93|44.19|43.91|4
1737548040000|2025-01-22 12:14:00|44.22|43.94|44.23|43.95|44.23|43.95|44.22|43.94|4
1737548050000|2025-01-22 12:14:10|44.24|43.96|44.26|43.98|44.26|43.98|44.24|43.96|3
1737548060000|2025-01-22 12:14:20|44.27|43.99|44.3|44.02|44.3|44.02|44.27|43.99|4
1737548070000|2025-01-22 12:14:30|44.31|44.03|44.3|44.02|44.31|44.03|44.3|44.02|2
1737548080000|2025-01-22 12:14:40|44.31|44.03|44.35|44.07|44.35|44.07|44.31|44.03|5
1737548090000|2025-01-22 12:14:50|44.34|44.06|44.33|44.05|44.35|44.07|44.33|44.05|6
1737548100000|2025-01-22 12:15:00|44.35|44.07|44.34|44.06|44.39|44.11|44.34|44.06|10
1737548110000|2025-01-22 12:15:10|44.33|44.05|44.35|44.07|44.38|44.1|44.33|44.05|15
1737548120000|2025-01-22 12:15:20|44.34|44.06|44.45|44.17|44.47|44.19|44.32|44.04|10
1737548130000|2025-01-22 12:15:30|44.44|44.16|44.42|44.14|44.45|44.17|44.42|44.14|7
1737548140000|2025-01-22 12:15:40|44.41|44.13|44.43|44.15|44.44|44.16|44.41|44.13|5
1737548150000|2025-01-22 12:15:50|44.44|44.16|44.41|44.13|44.45|44.17|44.41|44.13|7
1737548160000|2025-01-22 12:16:00|44.4|44.12|44.38|44.1|44.4|44.12|44.38|44.1|11
1737548170000|2025-01-22 12:16:10|44.39|44.11|44.41|44.13|44.41|44.13|44.38|44.1|11
1737548180000|2025-01-22 12:16:20|44.42|44.14|44.4|44.12|44.42|44.14|44.4|44.12|5
1737548190000|2025-01-22 12:16:30|44.39|44.11|44.37|44.09|44.39|44.11|44.37|44.09|3
1737548200000|2025-01-22 12:16:40|44.38|44.1|44.34|44.06|44.38|44.1|44.34|44.06|5
1737548210000|2025-01-22 12:16:50|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|2
1737548220000|2025-01-22 12:17:00|44.31|44.03|44.35|44.07|44.35|44.07|44.31|44.03|15
1737548230000|2025-01-22 12:17:10|44.36|44.08|44.34|44.06|44.37|44.09|44.34|44.06|8
1737548240000|2025-01-22 12:17:20|44.33|44.05|44.33|44.05|44.33|44.05|44.31|44.03|5
1737548250000|2025-01-22 12:17:30|44.32|44.04|44.33|44.05|44.34|44.06|44.32|44.04|6
1737548260000|2025-01-22 12:17:40|44.34|44.06|44.34|44.06|44.34|44.06|44.33|44.05|5
1737548270000|2025-01-22 12:17:50|44.35|44.07|44.35|44.07|44.35|44.07|44.34|44.06|3
1737548280000|2025-01-22 12:18:00|44.34|44.06|44.27|43.99|44.34|44.06|44.26|43.98|15
1737548290000|2025-01-22 12:18:10|44.26|43.98|44.24|43.96|44.27|43.99|44.24|43.96|5
1737548300000|2025-01-22 12:18:20|44.25|43.97|44.25|43.97|44.27|43.99|44.25|43.97|7
1737548310000|2025-01-22 12:18:30|44.24|43.96|44.2|43.92|44.25|43.97|44.19|43.91|12
1737548320000|2025-01-22 12:18:40|44.19|43.91|44.15|43.87|44.2|43.92|44.15|43.87|8
1737548330000|2025-01-22 12:18:50|44.14|43.86|44.1|43.82|44.14|43.86|44.09|43.81|15
1737548340000|2025-01-22 12:19:00|44.09|43.81|44.12|43.84|44.12|43.84|44.08|43.8|5
1737548350000|2025-01-22 12:19:10|44.13|43.85|44.17|43.89|44.18|43.9|44.13|43.85|7
1737548360000|2025-01-22 12:19:20|44.16|43.88|44.14|43.86|44.16|43.88|44.14|43.86|3
1737548380000|2025-01-22 12:19:40|44.13|43.85|44.12|43.84|44.13|43.85|44.12|43.84|4
1737548390000|2025-01-22 12:19:50|44.11|43.83|44.11|43.83|44.12|43.84|44.11|43.83|3
1737548400000|2025-01-22 12:20:00|44.12|43.84|44.16|43.88|44.17|43.89|44.11|43.83|11
1737548410000|2025-01-22 12:20:10|44.17|43.89|44.12|43.84|44.18|43.9|44.12|43.84|12
1737548420000|2025-01-22 12:20:20|44.11|43.83|44.07|43.79|44.11|43.83|44.07|43.79|6
1737548430000|2025-01-22 12:20:30|44.06|43.78|44.09|43.81|44.09|43.81|44.06|43.78|5
1737548440000|2025-01-22 12:20:40|44.08|43.8|44.08|43.8|44.09|43.81|44.08|43.8|5
1737548450000|2025-01-22 12:20:50|44.09|43.81|44.07|43.79|44.09|43.81|44.07|43.79|5
1737548460000|2025-01-22 12:21:00|44.08|43.8|44.08|43.8|44.11|43.83|44.08|43.8|12
1737548470000|2025-01-22 12:21:10|44.07|43.79|44.04|43.76|44.07|43.79|44.04|43.76|6
1737548480000|2025-01-22 12:21:20|44.02|43.74|44.03|43.75|44.03|43.75|44.01|43.73|4
1737548490000|2025-01-22 12:21:30|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|5
1737548500000|2025-01-22 12:21:40|44.03|43.75|44.04|43.76|44.05|43.77|44.03|43.75|8
1737548510000|2025-01-22 12:21:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737548520000|2025-01-22 12:22:00|44.04|43.76|44.03|43.75|44.05|43.77|44.03|43.75|4
1737548530000|2025-01-22 12:22:10|44.04|43.76|44.04|43.76|44.04|43.76|44.03|43.75|3
1737548540000|2025-01-22 12:22:20|44.03|43.75|44.02|43.74|44.04|43.76|44.02|43.74|8
1737548550000|2025-01-22 12:22:30|44.01|43.73|44.04|43.76|44.04|43.76|44.01|43.73|7
1737548560000|2025-01-22 12:22:40|44.05|43.77|44.05|43.77|44.05|43.77|44.04|43.76|11
1737548570000|2025-01-22 12:22:50|44.06|43.78|44.07|43.79|44.07|43.79|44.05|43.77|8
1737548580000|2025-01-22 12:23:00|44.08|43.8|44.11|43.83|44.11|43.83|44.07|43.79|8
1737548590000|2025-01-22 12:23:10|44.12|43.84|44.1|43.82|44.12|43.84|44.09|43.81|7
1737548600000|2025-01-22 12:23:20|44.09|43.81|44.07|43.79|44.09|43.81|44.07|43.79|10
1737548610000|2025-01-22 12:23:30|44.08|43.8|44.08|43.8|44.09|43.81|44.07|43.79|9
1737548620000|2025-01-22 12:23:40|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737548630000|2025-01-22 12:23:50|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|5
1737548640000|2025-01-22 12:24:00|44.06|43.78|44.08|43.8|44.09|43.81|44.06|43.78|9
1737548650000|2025-01-22 12:24:10|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|4
1737548660000|2025-01-22 12:24:20|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737548670000|2025-01-22 12:24:30|44.1|43.82|44.12|43.84|44.12|43.84|44.1|43.82|5
1737548680000|2025-01-22 12:24:40|44.13|43.85|44.1|43.82|44.14|43.86|44.1|43.82|8
1737548700000|2025-01-22 12:25:00|44.09|43.81|44.06|43.78|44.09|43.81|44.06|43.78|6
1737548710000|2025-01-22 12:25:10|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|4
1737548720000|2025-01-22 12:25:20|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737548730000|2025-01-22 12:25:30|44.08|43.8|44.08|43.8|44.08|43.8|44.07|43.79|3
1737548750000|2025-01-22 12:25:50|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737548760000|2025-01-22 12:26:00|44.07|43.79|44.03|43.75|44.07|43.79|44.02|43.74|6
1737548770000|2025-01-22 12:26:10|44.04|43.76|44.01|43.73|44.04|43.76|44.01|43.73|6
1737548780000|2025-01-22 12:26:20|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737548790000|2025-01-22 12:26:30|43.98|43.7|44|43.72|44|43.72|43.97|43.69|5
1737548800000|2025-01-22 12:26:40|43.99|43.71|43.99|43.71|43.99|43.71|43.97|43.69|9
1737548810000|2025-01-22 12:26:50|44|43.72|44.01|43.73|44.03|43.75|43.99|43.71|8
1737548820000|2025-01-22 12:27:00|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737548830000|2025-01-22 12:27:10|44.05|43.77|44.06|43.78|44.06|43.78|44.04|43.76|7
1737548840000|2025-01-22 12:27:20|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737548850000|2025-01-22 12:27:30|44.08|43.8|44.09|43.81|44.1|43.82|44.08|43.8|10
1737548860000|2025-01-22 12:27:40|44.1|43.82|44.07|43.79|44.1|43.82|44.07|43.79|6
1737548870000|2025-01-22 12:27:50|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|8
1737548880000|2025-01-22 12:28:00|44.06|43.78|44.1|43.82|44.1|43.82|44.05|43.77|17
1737548890000|2025-01-22 12:28:10|44.11|43.83|44.14|43.86|44.15|43.87|44.1|43.82|11
1737548900000|2025-01-22 12:28:20|44.15|43.87|44.2|43.92|44.2|43.92|44.14|43.86|9
1737548910000|2025-01-22 12:28:30|44.19|43.91|44.19|43.91|44.2|43.92|44.19|43.91|3
1737548920000|2025-01-22 12:28:40|44.18|43.9|44.17|43.89|44.18|43.9|44.14|43.86|13
1737548930000|2025-01-22 12:28:50|44.16|43.88|44.15|43.87|44.17|43.89|44.15|43.87|8
1737548940000|2025-01-22 12:29:00|44.16|43.88|44.14|43.86|44.17|43.89|44.14|43.86|11
1737548950000|2025-01-22 12:29:10|44.15|43.87|44.15|43.87|44.16|43.88|44.15|43.87|5
1737548970000|2025-01-22 12:29:30|44.14|43.86|44.13|43.85|44.14|43.86|44.13|43.85|2
1737548980000|2025-01-22 12:29:40|44.14|43.86|44.12|43.84|44.14|43.86|44.1|43.82|11
1737548990000|2025-01-22 12:29:50|44.11|43.83|44.14|43.86|44.14|43.86|44.11|43.83|8
1737549000000|2025-01-22 12:30:00|44.13|43.85|44.11|43.83|44.13|43.85|44.11|43.83|5
1737549020000|2025-01-22 12:30:20|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737549030000|2025-01-22 12:30:30|44.14|43.86|44.13|43.85|44.14|43.86|44.13|43.85|2
1737549040000|2025-01-22 12:30:40|44.12|43.84|44.14|43.86|44.14|43.86|44.11|43.83|7
1737549050000|2025-01-22 12:30:50|44.13|43.85|44.14|43.86|44.15|43.87|44.13|43.85|4
1737549060000|2025-01-22 12:31:00|44.13|43.85|44.09|43.81|44.14|43.86|44.08|43.8|16
1737549070000|2025-01-22 12:31:10|44.08|43.8|44.06|43.78|44.08|43.8|44.05|43.77|7
1737549080000|2025-01-22 12:31:20|44.07|43.79|44.05|43.77|44.07|43.79|44.04|43.76|5
1737549090000|2025-01-22 12:31:30|44.04|43.76|44.01|43.73|44.04|43.76|44.01|43.73|6
1737549100000|2025-01-22 12:31:40|44|43.72|44.03|43.75|44.03|43.75|44|43.72|6
1737549110000|2025-01-22 12:31:50|44.04|43.76|44.05|43.77|44.06|43.78|44.03|43.75|12
1737549120000|2025-01-22 12:32:00|44.06|43.78|44.02|43.74|44.06|43.78|44|43.72|13
1737549130000|2025-01-22 12:32:10|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|10
1737549140000|2025-01-22 12:32:20|44.01|43.73|43.99|43.71|44.01|43.73|43.99|43.71|5
1737549150000|2025-01-22 12:32:30|43.98|43.7|43.98|43.7|43.98|43.7|43.96|43.68|7
1737549160000|2025-01-22 12:32:40|43.97|43.69|43.99|43.71|43.99|43.71|43.97|43.69|5
1737549170000|2025-01-22 12:32:50|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737549180000|2025-01-22 12:33:00|43.98|43.7|44|43.72|44.01|43.73|43.97|43.69|9
1737549190000|2025-01-22 12:33:10|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|6
1737549210000|2025-01-22 12:33:30|44.01|43.73|44.01|43.73|44.02|43.74|44.01|43.73|5
1737549230000|2025-01-22 12:33:50|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737549240000|2025-01-22 12:34:00|44.03|43.75|44.03|43.75|44.05|43.77|44.03|43.75|5
1737549250000|2025-01-22 12:34:10|44.02|43.74|44.03|43.75|44.04|43.76|44.02|43.74|10
1737549260000|2025-01-22 12:34:20|44.02|43.74|44.01|43.73|44.03|43.75|44.01|43.73|12
1737549270000|2025-01-22 12:34:30|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|9
1737549280000|2025-01-22 12:34:40|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737549290000|2025-01-22 12:34:50|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|6
1737549300000|2025-01-22 12:35:00|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|4
1737549310000|2025-01-22 12:35:10|44.03|43.75|44.03|43.75|44.04|43.76|44.03|43.75|7
1737549320000|2025-01-22 12:35:20|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|3
1737549330000|2025-01-22 12:35:30|44.05|43.77|44.05|43.77|44.05|43.77|44.04|43.76|3
1737549350000|2025-01-22 12:35:50|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|3
1737549360000|2025-01-22 12:36:00|44.03|43.75|44|43.72|44.03|43.75|44|43.72|6
1737549370000|2025-01-22 12:36:10|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|4
1737549380000|2025-01-22 12:36:20|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737549390000|2025-01-22 12:36:30|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|4
1737549400000|2025-01-22 12:36:40|43.97|43.69|43.96|43.68|43.97|43.69|43.95|43.67|10
1737549410000|2025-01-22 12:36:50|43.95|43.67|43.96|43.68|43.98|43.7|43.95|43.67|8
1737549420000|2025-01-22 12:37:00|43.95|43.67|43.96|43.68|43.97|43.69|43.95|43.67|4
1737549430000|2025-01-22 12:37:10|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737549450000|2025-01-22 12:37:30|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737549460000|2025-01-22 12:37:40|43.99|43.71|44|43.72|44|43.72|43.98|43.7|4
1737549470000|2025-01-22 12:37:50|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737549480000|2025-01-22 12:38:00|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|4
1737549490000|2025-01-22 12:38:10|43.96|43.68|43.97|43.69|43.97|43.69|43.95|43.67|5
1737549540000|2025-01-22 12:39:00|43.96|43.68|44.02|43.74|44.03|43.75|43.96|43.68|7
1737549550000|2025-01-22 12:39:10|44.03|43.75|44.03|43.75|44.04|43.76|44.03|43.75|5
1737549560000|2025-01-22 12:39:20|44.04|43.76|44.07|43.79|44.08|43.8|44.03|43.75|8
1737549570000|2025-01-22 12:39:30|44.08|43.8|44.08|43.8|44.1|43.82|44.07|43.79|6
1737549580000|2025-01-22 12:39:40|44.07|43.79|44.1|43.82|44.1|43.82|44.07|43.79|4
1737549590000|2025-01-22 12:39:50|44.09|43.81|44.07|43.79|44.1|43.82|44.07|43.79|6
1737549600000|2025-01-22 12:40:00|44.06|43.78|44.08|43.8|44.08|43.8|44.06|43.78|2
1737549610000|2025-01-22 12:40:10|44.09|43.81|44.11|43.83|44.11|43.83|44.09|43.81|3
1737549620000|2025-01-22 12:40:20|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737549630000|2025-01-22 12:40:30|44.12|43.84|44.16|43.88|44.16|43.88|44.12|43.84|5
1737549640000|2025-01-22 12:40:40|44.17|43.89|44.18|43.9|44.18|43.9|44.17|43.89|2
1737549650000|2025-01-22 12:40:50|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737549660000|2025-01-22 12:41:00|44.16|43.88|44.15|43.87|44.16|43.88|44.14|43.86|3
1737549670000|2025-01-22 12:41:10|44.16|43.88|44.18|43.9|44.18|43.9|44.15|43.87|4
1737549680000|2025-01-22 12:41:20|44.19|43.91|44.18|43.9|44.2|43.92|44.18|43.9|4
1737549690000|2025-01-22 12:41:30|44.17|43.89|44.18|43.9|44.18|43.9|44.16|43.88|4
1737549700000|2025-01-22 12:41:40|44.17|43.89|44.2|43.92|44.2|43.92|44.17|43.89|7
1737549710000|2025-01-22 12:41:50|44.21|43.93|44.2|43.92|44.22|43.94|44.2|43.92|7
1737549720000|2025-01-22 12:42:00|44.21|43.93|44.19|43.91|44.23|43.95|44.19|43.91|11
1737549730000|2025-01-22 12:42:10|44.18|43.9|44.16|43.88|44.19|43.91|44.16|43.88|9
1737549740000|2025-01-22 12:42:20|44.17|43.89|44.19|43.91|44.21|43.93|44.17|43.89|9
1737549750000|2025-01-22 12:42:30|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737549760000|2025-01-22 12:42:40|44.17|43.89|44.16|43.88|44.18|43.9|44.16|43.88|6
1737549770000|2025-01-22 12:42:50|44.14|43.86|44.12|43.84|44.15|43.87|44.12|43.84|10
1737549780000|2025-01-22 12:43:00|44.13|43.85|44.11|43.83|44.13|43.85|44.11|43.83|7
1737549790000|2025-01-22 12:43:10|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737549800000|2025-01-22 12:43:20|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737549810000|2025-01-22 12:43:30|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|2
1737549820000|2025-01-22 12:43:40|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|4
1737549850000|2025-01-22 12:44:10|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|2
1737549860000|2025-01-22 12:44:20|44.15|43.87|44.15|43.87|44.15|43.87|44.14|43.86|13
1737549870000|2025-01-22 12:44:30|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|12
1737549880000|2025-01-22 12:44:40|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737549890000|2025-01-22 12:44:50|44.14|43.86|44.14|43.86|44.15|43.87|44.14|43.86|5
1737549900000|2025-01-22 12:45:00|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737549910000|2025-01-22 12:45:10|44.11|43.83|44.11|43.83|44.11|43.83|44.09|43.81|9
1737549920000|2025-01-22 12:45:20|44.12|43.84|44.15|43.87|44.15|43.87|44.12|43.84|4
1737549930000|2025-01-22 12:45:30|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|4
1737549940000|2025-01-22 12:45:40|44.16|43.88|44.16|43.88|44.16|43.88|44.14|43.86|9
1737549950000|2025-01-22 12:45:50|44.17|43.89|44.2|43.92|44.21|43.93|44.17|43.89|11
1737549960000|2025-01-22 12:46:00|44.21|43.93|44.23|43.95|44.25|43.97|44.21|43.93|9
1737549970000|2025-01-22 12:46:10|44.24|43.96|44.18|43.9|44.24|43.96|44.17|43.89|9
1737549980000|2025-01-22 12:46:20|44.17|43.89|44.16|43.88|44.18|43.9|44.16|43.88|4
1737550000000|2025-01-22 12:46:40|44.15|43.87|44.13|43.85|44.15|43.87|44.12|43.84|6
1737550010000|2025-01-22 12:46:50|44.12|43.84|44.1|43.82|44.12|43.84|44.1|43.82|3
1737550020000|2025-01-22 12:47:00|44.11|43.83|44.12|43.84|44.12|43.84|44.1|43.82|4
1737550030000|2025-01-22 12:47:10|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737550040000|2025-01-22 12:47:20|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737550050000|2025-01-22 12:47:30|44.09|43.81|44.07|43.79|44.1|43.82|44.07|43.79|9
1737550060000|2025-01-22 12:47:40|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737550070000|2025-01-22 12:47:50|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|8
1737550080000|2025-01-22 12:48:00|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|6
1737550090000|2025-01-22 12:48:10|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|3
1737550100000|2025-01-22 12:48:20|44.08|43.8|44.07|43.79|44.08|43.8|44.06|43.78|6
1737550110000|2025-01-22 12:48:30|44.06|43.78|44.05|43.77|44.07|43.79|44.04|43.76|12
1737550120000|2025-01-22 12:48:40|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|8
1737550130000|2025-01-22 12:48:50|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|3
1737550140000|2025-01-22 12:49:00|44.03|43.75|44.03|43.75|44.03|43.75|44.02|43.74|3
1737550150000|2025-01-22 12:49:10|44.04|43.76|44.09|43.81|44.09|43.81|44.04|43.76|8
1737550160000|2025-01-22 12:49:20|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|4
1737550170000|2025-01-22 12:49:30|44.08|43.8|44.09|43.81|44.09|43.81|44.08|43.8|2
1737550180000|2025-01-22 12:49:40|44.08|43.8|44.08|43.8|44.1|43.82|44.08|43.8|5
1737550190000|2025-01-22 12:49:50|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|10
1737550200000|2025-01-22 12:50:00|44.09|43.81|44.08|43.8|44.1|43.82|44.08|43.8|7
1737550210000|2025-01-22 12:50:10|44.07|43.79|44.06|43.78|44.07|43.79|44.05|43.77|6
1737550220000|2025-01-22 12:50:20|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737550240000|2025-01-22 12:50:40|44.1|43.82|44.11|43.83|44.12|43.84|44.1|43.82|3
1737550250000|2025-01-22 12:50:50|44.1|43.82|44.09|43.81|44.11|43.83|44.09|43.81|8
1737550260000|2025-01-22 12:51:00|44.1|43.82|44.09|43.81|44.11|43.83|44.09|43.81|4
1737550270000|2025-01-22 12:51:10|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737550280000|2025-01-22 12:51:20|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737550290000|2025-01-22 12:51:30|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737550300000|2025-01-22 12:51:40|44.06|43.78|44.05|43.77|44.06|43.78|44.04|43.76|3
1737550310000|2025-01-22 12:51:50|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|4
1737550320000|2025-01-22 12:52:00|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737550330000|2025-01-22 12:52:10|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737550340000|2025-01-22 12:52:20|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|4
1737550350000|2025-01-22 12:52:30|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737550360000|2025-01-22 12:52:40|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737550370000|2025-01-22 12:52:50|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737550380000|2025-01-22 12:53:00|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737550390000|2025-01-22 12:53:10|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737550400000|2025-01-22 12:53:20|44.03|43.75|44.04|43.76|44.05|43.77|44.03|43.75|4
1737550410000|2025-01-22 12:53:30|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737550430000|2025-01-22 12:53:50|44.04|43.76|44.01|43.73|44.04|43.76|44.01|43.73|4
1737550440000|2025-01-22 12:54:00|44|43.72|44|43.72|44|43.72|44|43.72|1
1737550450000|2025-01-22 12:54:10|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|3
1737550460000|2025-01-22 12:54:20|44|43.72|44|43.72|44|43.72|43.99|43.71|11
1737550470000|2025-01-22 12:54:30|43.99|43.71|44.02|43.74|44.02|43.74|43.99|43.71|4
1737550480000|2025-01-22 12:54:40|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737550490000|2025-01-22 12:54:50|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737550500000|2025-01-22 12:55:00|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737550510000|2025-01-22 12:55:10|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737550520000|2025-01-22 12:55:20|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737550530000|2025-01-22 12:55:30|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737550550000|2025-01-22 12:55:50|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|3
1737550560000|2025-01-22 12:56:00|44.05|43.77|44.07|43.79|44.08|43.8|44.05|43.77|5
1737550570000|2025-01-22 12:56:10|44.06|43.78|44.08|43.8|44.08|43.8|44.06|43.78|5
1737550580000|2025-01-22 12:56:20|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|6
1737550590000|2025-01-22 12:56:30|44.05|43.77|44.05|43.77|44.05|43.77|44.04|43.76|3
1737550600000|2025-01-22 12:56:40|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737550610000|2025-01-22 12:56:50|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737550620000|2025-01-22 12:57:00|44.09|43.81|44.08|43.8|44.09|43.81|44.07|43.79|4
1737550630000|2025-01-22 12:57:10|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|4
1737550640000|2025-01-22 12:57:20|44.05|43.77|44.07|43.79|44.07|43.79|44.05|43.77|3
1737550650000|2025-01-22 12:57:30|44.08|43.8|44.08|43.8|44.09|43.81|44.07|43.79|7
1737550670000|2025-01-22 12:57:50|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737550680000|2025-01-22 12:58:00|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|9
1737550690000|2025-01-22 12:58:10|44.07|43.79|44.05|43.77|44.07|43.79|44.05|43.77|5
1737550700000|2025-01-22 12:58:20|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|7
1737550710000|2025-01-22 12:58:30|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|2
1737550720000|2025-01-22 12:58:40|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|2
1737550730000|2025-01-22 12:58:50|44.05|43.77|44.05|43.77|44.05|43.77|44.04|43.76|3
1737550740000|2025-01-22 12:59:00|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737550750000|2025-01-22 12:59:10|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|12
1737550760000|2025-01-22 12:59:20|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737550770000|2025-01-22 12:59:30|44.02|43.74|44.02|43.74|44.03|43.75|44.01|43.73|7
1737550780000|2025-01-22 12:59:40|44.01|43.73|44|43.72|44.01|43.73|44|43.72|6
1737550790000|2025-01-22 12:59:50|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|4
1737550800000|2025-01-22 13:00:00|43.99|43.71|43.93|43.65|43.99|43.71|43.93|43.65|8
1737550820000|2025-01-22 13:00:20|43.94|43.66|43.94|43.66|43.94|43.66|43.93|43.65|3
1737550830000|2025-01-22 13:00:30|43.93|43.65|43.9|43.62|43.93|43.65|43.9|43.62|4
1737550840000|2025-01-22 13:00:40|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737550850000|2025-01-22 13:00:50|43.93|43.65|43.95|43.67|43.96|43.68|43.93|43.65|5
1737550860000|2025-01-22 13:01:00|43.94|43.66|43.93|43.65|43.94|43.66|43.92|43.64|4
1737550870000|2025-01-22 13:01:10|43.94|43.66|43.97|43.69|43.97|43.69|43.94|43.66|4
1737550880000|2025-01-22 13:01:20|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737550890000|2025-01-22 13:01:30|43.97|43.69|43.95|43.67|43.98|43.7|43.95|43.67|7
1737550900000|2025-01-22 13:01:40|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|2
1737550910000|2025-01-22 13:01:50|43.92|43.64|43.89|43.61|43.92|43.64|43.88|43.6|6
1737550920000|2025-01-22 13:02:00|43.88|43.6|43.84|43.56|43.88|43.6|43.84|43.56|7
1737550930000|2025-01-22 13:02:10|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737550940000|2025-01-22 13:02:20|43.84|43.56|43.82|43.54|43.85|43.57|43.81|43.53|6
1737550950000|2025-01-22 13:02:30|43.81|43.53|43.81|43.53|43.82|43.54|43.81|43.53|3
1737550960000|2025-01-22 13:02:40|43.8|43.52|43.86|43.58|43.86|43.58|43.8|43.52|6
1737550970000|2025-01-22 13:02:50|43.85|43.57|43.83|43.55|43.85|43.57|43.83|43.55|7
1737550980000|2025-01-22 13:03:00|43.82|43.54|43.8|43.52|43.83|43.55|43.8|43.52|9
1737550990000|2025-01-22 13:03:10|43.81|43.53|43.81|43.53|43.82|43.54|43.81|43.53|5
1737551000000|2025-01-22 13:03:20|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737551020000|2025-01-22 13:03:40|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|2
1737551030000|2025-01-22 13:03:50|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|2
1737551040000|2025-01-22 13:04:00|43.82|43.54|43.81|43.53|43.82|43.54|43.8|43.52|10
1737551050000|2025-01-22 13:04:10|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737551060000|2025-01-22 13:04:20|43.77|43.49|43.74|43.46|43.78|43.5|43.74|43.46|8
1737551070000|2025-01-22 13:04:30|43.73|43.45|43.72|43.44|43.74|43.46|43.72|43.44|6
1737551080000|2025-01-22 13:04:40|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|4
1737551090000|2025-01-22 13:04:50|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|3
1737551100000|2025-01-22 13:05:00|43.7|43.42|43.68|43.4|43.7|43.42|43.67|43.39|9
1737551110000|2025-01-22 13:05:10|43.69|43.41|43.72|43.44|43.72|43.44|43.69|43.41|6
1737551120000|2025-01-22 13:05:20|43.71|43.43|43.72|43.44|43.72|43.44|43.71|43.43|2
1737551130000|2025-01-22 13:05:30|43.71|43.43|43.72|43.44|43.72|43.44|43.69|43.41|6
1737551140000|2025-01-22 13:05:40|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|2
1737551150000|2025-01-22 13:05:50|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|4
1737551160000|2025-01-22 13:06:00|43.71|43.43|43.69|43.41|43.72|43.44|43.67|43.39|11
1737551170000|2025-01-22 13:06:10|43.68|43.4|43.65|43.37|43.68|43.4|43.64|43.36|8
1737551180000|2025-01-22 13:06:20|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|5
1737551190000|2025-01-22 13:06:30|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737551200000|2025-01-22 13:06:40|43.62|43.34|43.61|43.33|43.63|43.35|43.61|43.33|4
1737551210000|2025-01-22 13:06:50|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|2
1737551220000|2025-01-22 13:07:00|43.62|43.34|43.63|43.35|43.63|43.35|43.61|43.33|8
1737551230000|2025-01-22 13:07:10|43.64|43.36|43.67|43.39|43.69|43.41|43.64|43.36|6
1737551240000|2025-01-22 13:07:20|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737551250000|2025-01-22 13:07:30|43.69|43.41|43.71|43.43|43.72|43.44|43.69|43.41|5
1737551260000|2025-01-22 13:07:40|43.7|43.42|43.69|43.41|43.7|43.42|43.68|43.4|3
1737551270000|2025-01-22 13:07:50|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737551280000|2025-01-22 13:08:00|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737551300000|2025-01-22 13:08:20|43.71|43.43|43.71|43.43|43.71|43.43|43.7|43.42|3
1737551310000|2025-01-22 13:08:30|43.72|43.44|43.74|43.46|43.74|43.46|43.72|43.44|3
1737551320000|2025-01-22 13:08:40|43.73|43.45|43.72|43.44|43.73|43.45|43.72|43.44|2
1737551330000|2025-01-22 13:08:50|43.73|43.45|43.76|43.48|43.76|43.48|43.73|43.45|4
1737551340000|2025-01-22 13:09:00|43.77|43.49|43.77|43.49|43.78|43.5|43.76|43.48|5
1737551350000|2025-01-22 13:09:10|43.78|43.5|43.76|43.48|43.78|43.5|43.76|43.48|3
1737551360000|2025-01-22 13:09:20|43.77|43.49|43.76|43.48|43.77|43.49|43.75|43.47|6
1737551370000|2025-01-22 13:09:30|43.75|43.47|43.73|43.45|43.76|43.48|43.73|43.45|5
1737551380000|2025-01-22 13:09:40|43.74|43.46|43.76|43.48|43.76|43.48|43.74|43.46|5
1737551390000|2025-01-22 13:09:50|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|2
1737551400000|2025-01-22 13:10:00|43.79|43.51|43.79|43.51|43.79|43.51|43.78|43.5|3
1737551410000|2025-01-22 13:10:10|43.78|43.5|43.75|43.47|43.78|43.5|43.75|43.47|4
1737551420000|2025-01-22 13:10:20|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|2
1737551430000|2025-01-22 13:10:30|43.76|43.48|43.76|43.48|43.77|43.49|43.76|43.48|3
1737551440000|2025-01-22 13:10:40|43.75|43.47|43.73|43.45|43.75|43.47|43.73|43.45|3
1737551450000|2025-01-22 13:10:50|43.74|43.46|43.77|43.49|43.77|43.49|43.74|43.46|4
1737551460000|2025-01-22 13:11:00|43.76|43.48|43.77|43.49|43.78|43.5|43.76|43.48|6
1737551470000|2025-01-22 13:11:10|43.78|43.5|43.75|43.47|43.78|43.5|43.75|43.47|4
1737551480000|2025-01-22 13:11:20|43.76|43.48|43.75|43.47|43.76|43.48|43.75|43.47|2
1737551490000|2025-01-22 13:11:30|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|2
1737551500000|2025-01-22 13:11:40|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|2
1737551510000|2025-01-22 13:11:50|43.74|43.46|43.72|43.44|43.74|43.46|43.72|43.44|3
1737551520000|2025-01-22 13:12:00|43.71|43.43|43.72|43.44|43.72|43.44|43.71|43.43|2
1737551530000|2025-01-22 13:12:10|43.71|43.43|43.7|43.42|43.71|43.43|43.69|43.41|4
1737551550000|2025-01-22 13:12:30|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737551560000|2025-01-22 13:12:40|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|3
1737551570000|2025-01-22 13:12:50|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|5
1737551580000|2025-01-22 13:13:00|43.68|43.4|43.67|43.39|43.68|43.4|43.66|43.38|4
1737551590000|2025-01-22 13:13:10|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737551600000|2025-01-22 13:13:20|43.67|43.39|43.67|43.39|43.68|43.4|43.67|43.39|5
1737551610000|2025-01-22 13:13:30|43.68|43.4|43.67|43.39|43.68|43.4|43.66|43.38|4
1737551620000|2025-01-22 13:13:40|43.66|43.38|43.69|43.41|43.69|43.41|43.66|43.38|6
1737551630000|2025-01-22 13:13:50|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|3
1737551640000|2025-01-22 13:14:00|43.67|43.39|43.7|43.42|43.7|43.42|43.67|43.39|4
1737551650000|2025-01-22 13:14:10|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|4
1737551660000|2025-01-22 13:14:20|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|7
1737551670000|2025-01-22 13:14:30|43.68|43.4|43.67|43.39|43.69|43.41|43.67|43.39|8
1737551680000|2025-01-22 13:14:40|43.68|43.4|43.67|43.39|43.69|43.41|43.67|43.39|4
1737551690000|2025-01-22 13:14:50|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737551700000|2025-01-22 13:15:00|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737551710000|2025-01-22 13:15:10|43.7|43.42|43.69|43.41|43.71|43.43|43.69|43.41|8
1737551720000|2025-01-22 13:15:20|43.7|43.42|43.68|43.4|43.7|43.42|43.68|43.4|13
1737551730000|2025-01-22 13:15:30|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|4
1737551740000|2025-01-22 13:15:40|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737551750000|2025-01-22 13:15:50|43.68|43.4|43.7|43.42|43.7|43.42|43.68|43.4|3
1737551760000|2025-01-22 13:16:00|43.69|43.41|43.71|43.43|43.71|43.43|43.69|43.41|13
1737551770000|2025-01-22 13:16:10|43.72|43.44|43.72|43.44|43.73|43.45|43.71|43.43|7
1737551780000|2025-01-22 13:16:20|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|2
1737551790000|2025-01-22 13:16:30|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|2
1737551800000|2025-01-22 13:16:40|43.74|43.46|43.73|43.45|43.75|43.47|43.73|43.45|8
1737551810000|2025-01-22 13:16:50|43.72|43.44|43.74|43.46|43.74|43.46|43.72|43.44|5
1737551820000|2025-01-22 13:17:00|43.73|43.45|43.7|43.42|43.73|43.45|43.7|43.42|7
1737551830000|2025-01-22 13:17:10|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|3
1737551840000|2025-01-22 13:17:20|43.7|43.42|43.69|43.41|43.7|43.42|43.68|43.4|10
1737551850000|2025-01-22 13:17:30|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737551860000|2025-01-22 13:17:40|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|5
1737551870000|2025-01-22 13:17:50|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|8
1737551880000|2025-01-22 13:18:00|43.72|43.44|43.71|43.43|43.72|43.44|43.7|43.42|6
1737551890000|2025-01-22 13:18:10|43.7|43.42|43.67|43.39|43.71|43.43|43.67|43.39|8
1737551900000|2025-01-22 13:18:20|43.68|43.4|43.66|43.38|43.68|43.4|43.66|43.38|11
1737551910000|2025-01-22 13:18:30|43.67|43.39|43.64|43.36|43.67|43.39|43.64|43.36|6
1737551920000|2025-01-22 13:18:40|43.63|43.35|43.63|43.35|43.64|43.36|43.63|43.35|3
1737551950000|2025-01-22 13:19:10|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|4
1737551960000|2025-01-22 13:19:20|43.64|43.36|43.66|43.38|43.67|43.39|43.64|43.36|7
1737551970000|2025-01-22 13:19:30|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|6
1737551980000|2025-01-22 13:19:40|43.67|43.39|43.69|43.41|43.69|43.41|43.67|43.39|3
1737551990000|2025-01-22 13:19:50|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737552000000|2025-01-22 13:20:00|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|5
1737552010000|2025-01-22 13:20:10|43.68|43.4|43.72|43.44|43.72|43.44|43.68|43.4|7
1737552020000|2025-01-22 13:20:20|43.73|43.45|43.72|43.44|43.73|43.45|43.72|43.44|2
1737552030000|2025-01-22 13:20:30|43.73|43.45|43.73|43.45|43.74|43.46|43.73|43.45|5
1737552040000|2025-01-22 13:20:40|43.72|43.44|43.7|43.42|43.72|43.44|43.69|43.41|9
1737552050000|2025-01-22 13:20:50|43.71|43.43|43.71|43.43|43.72|43.44|43.71|43.43|15
1737552060000|2025-01-22 13:21:00|43.7|43.42|43.73|43.45|43.73|43.45|43.69|43.41|6
1737552070000|2025-01-22 13:21:10|43.74|43.46|43.75|43.47|43.76|43.48|43.71|43.43|10
1737552080000|2025-01-22 13:21:20|43.76|43.48|43.74|43.46|43.76|43.48|43.74|43.46|5
1737552090000|2025-01-22 13:21:30|43.73|43.45|43.76|43.48|43.76|43.48|43.73|43.45|6
1737552100000|2025-01-22 13:21:40|43.77|43.49|43.75|43.47|43.77|43.49|43.75|43.47|3
1737552110000|2025-01-22 13:21:50|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737552120000|2025-01-22 13:22:00|43.75|43.47|43.73|43.45|43.75|43.47|43.73|43.45|3
1737552140000|2025-01-22 13:22:20|43.72|43.44|43.73|43.45|43.74|43.46|43.72|43.44|4
1737552150000|2025-01-22 13:22:30|43.72|43.44|43.73|43.45|43.73|43.45|43.72|43.44|4
1737552160000|2025-01-22 13:22:40|43.72|43.44|43.68|43.4|43.72|43.44|43.67|43.39|8
1737552170000|2025-01-22 13:22:50|43.67|43.39|43.65|43.37|43.68|43.4|43.65|43.37|7
1737552180000|2025-01-22 13:23:00|43.64|43.36|43.65|43.37|43.65|43.37|43.63|43.35|4
1737552190000|2025-01-22 13:23:10|43.66|43.38|43.62|43.34|43.66|43.38|43.62|43.34|3
1737552200000|2025-01-22 13:23:20|43.63|43.35|43.64|43.36|43.64|43.36|43.63|43.35|2
1737552210000|2025-01-22 13:23:30|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737552220000|2025-01-22 13:23:40|43.66|43.38|43.67|43.39|43.68|43.4|43.66|43.38|6
1737552240000|2025-01-22 13:24:00|43.68|43.4|43.72|43.44|43.72|43.44|43.68|43.4|5
1737552250000|2025-01-22 13:24:10|43.71|43.43|43.69|43.41|43.71|43.43|43.69|43.41|3
1737552270000|2025-01-22 13:24:30|43.7|43.42|43.72|43.44|43.72|43.44|43.7|43.42|3
1737552280000|2025-01-22 13:24:40|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737552290000|2025-01-22 13:24:50|43.72|43.44|43.71|43.43|43.72|43.44|43.7|43.42|4
1737552300000|2025-01-22 13:25:00|43.72|43.44|43.73|43.45|43.73|43.45|43.72|43.44|2
1737552310000|2025-01-22 13:25:10|43.72|43.44|43.71|43.43|43.72|43.44|43.7|43.42|4
1737552320000|2025-01-22 13:25:20|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|2
1737552330000|2025-01-22 13:25:30|43.72|43.44|43.68|43.4|43.72|43.44|43.68|43.4|7
1737552350000|2025-01-22 13:25:50|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737552360000|2025-01-22 13:26:00|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|2
1737552370000|2025-01-22 13:26:10|43.66|43.38|43.66|43.38|43.67|43.39|43.66|43.38|5
1737552380000|2025-01-22 13:26:20|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737552390000|2025-01-22 13:26:30|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|2
1737552410000|2025-01-22 13:26:50|43.67|43.39|43.65|43.37|43.67|43.39|43.65|43.37|3
1737552420000|2025-01-22 13:27:00|43.66|43.38|43.65|43.37|43.66|43.38|43.65|43.37|4
1737552430000|2025-01-22 13:27:10|43.64|43.36|43.63|43.35|43.65|43.37|43.63|43.35|6
1737552440000|2025-01-22 13:27:20|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737552460000|2025-01-22 13:27:40|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737552470000|2025-01-22 13:27:50|43.64|43.36|43.65|43.37|43.65|43.37|43.64|43.36|2
1737552480000|2025-01-22 13:28:00|43.66|43.38|43.65|43.37|43.67|43.39|43.65|43.37|6
1737552490000|2025-01-22 13:28:10|43.66|43.38|43.63|43.35|43.66|43.38|43.62|43.34|6
1737552500000|2025-01-22 13:28:20|43.62|43.34|43.62|43.34|43.62|43.34|43.61|43.33|3
1737552510000|2025-01-22 13:28:30|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737552520000|2025-01-22 13:28:40|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|4
1737552530000|2025-01-22 13:28:50|43.64|43.36|43.65|43.37|43.65|43.37|43.64|43.36|2
1737552550000|2025-01-22 13:29:10|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737552560000|2025-01-22 13:29:20|43.62|43.34|43.58|43.3|43.62|43.34|43.58|43.3|5
1737552570000|2025-01-22 13:29:30|43.59|43.31|43.55|43.27|43.59|43.31|43.55|43.27|4
1737552590000|2025-01-22 13:29:50|43.56|43.28|43.63|43.35|43.63|43.35|43.56|43.28|7
1737552600000|2025-01-22 13:30:00|43.65|43.37|43.73|43.45|43.73|43.45|43.65|43.37|11
1737552610000|2025-01-22 13:30:10|43.72|43.44|43.78|43.5|43.79|43.51|43.71|43.43|19
1737552620000|2025-01-22 13:30:20|43.77|43.49|43.74|43.46|43.77|43.49|43.74|43.46|8
1737552630000|2025-01-22 13:30:30|43.75|43.47|43.73|43.45|43.77|43.49|43.73|43.45|7
1737552640000|2025-01-22 13:30:40|43.72|43.44|43.71|43.43|43.73|43.45|43.71|43.43|10
1737552650000|2025-01-22 13:30:50|43.72|43.44|43.74|43.46|43.74|43.46|43.72|43.44|7
1737552660000|2025-01-22 13:31:00|43.73|43.45|43.76|43.48|43.76|43.48|43.72|43.44|6
1737552670000|2025-01-22 13:31:10|43.77|43.49|43.83|43.55|43.85|43.57|43.77|43.49|12
1737552680000|2025-01-22 13:31:20|43.82|43.54|43.8|43.52|43.85|43.57|43.8|43.52|12
1737552690000|2025-01-22 13:31:30|43.79|43.51|43.81|43.53|43.81|43.53|43.78|43.5|9
1737552700000|2025-01-22 13:31:40|43.8|43.52|43.8|43.52|43.81|43.53|43.8|43.52|5
1737552710000|2025-01-22 13:31:50|43.79|43.51|43.8|43.52|43.81|43.53|43.79|43.51|3
1737552720000|2025-01-22 13:32:00|43.79|43.51|43.69|43.41|43.79|43.51|43.69|43.41|11
1737552730000|2025-01-22 13:32:10|43.68|43.4|43.7|43.42|43.7|43.42|43.68|43.4|3
1737552740000|2025-01-22 13:32:20|43.73|43.45|43.75|43.47|43.75|43.47|43.73|43.45|4
1737552750000|2025-01-22 13:32:30|43.76|43.48|43.77|43.49|43.78|43.5|43.75|43.47|10
1737552760000|2025-01-22 13:32:40|43.76|43.48|43.77|43.49|43.78|43.5|43.76|43.48|4
1737552770000|2025-01-22 13:32:50|43.8|43.52|43.84|43.56|43.84|43.56|43.8|43.52|4
1737552780000|2025-01-22 13:33:00|43.83|43.55|43.86|43.58|43.87|43.59|43.82|43.54|8
1737552790000|2025-01-22 13:33:10|43.85|43.57|43.87|43.59|43.87|43.59|43.85|43.57|3
1737552800000|2025-01-22 13:33:20|43.88|43.6|43.83|43.55|43.89|43.61|43.82|43.54|13
1737552810000|2025-01-22 13:33:30|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737552820000|2025-01-22 13:33:40|43.82|43.54|43.85|43.57|43.85|43.57|43.82|43.54|4
1737552830000|2025-01-22 13:33:50|43.86|43.58|43.83|43.55|43.87|43.59|43.83|43.55|8
1737552850000|2025-01-22 13:34:10|43.82|43.54|43.83|43.55|43.83|43.55|43.81|43.53|6
1737552860000|2025-01-22 13:34:20|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737552870000|2025-01-22 13:34:30|43.81|43.53|43.76|43.48|43.81|43.53|43.76|43.48|7
1737552880000|2025-01-22 13:34:40|43.77|43.49|43.79|43.51|43.79|43.51|43.77|43.49|3
1737552890000|2025-01-22 13:34:50|43.78|43.5|43.77|43.49|43.78|43.5|43.77|43.49|2
1737552900000|2025-01-22 13:35:00|43.79|43.51|43.77|43.49|43.81|43.53|43.77|43.49|9
1737552910000|2025-01-22 13:35:10|43.78|43.5|43.75|43.47|43.78|43.5|43.75|43.47|6
1737552920000|2025-01-22 13:35:20|43.74|43.46|43.72|43.44|43.74|43.46|43.72|43.44|3
1737552930000|2025-01-22 13:35:30|43.75|43.47|43.75|43.47|43.75|43.47|43.75|43.47|1
1737552940000|2025-01-22 13:35:40|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737552950000|2025-01-22 13:35:50|43.73|43.45|43.69|43.41|43.73|43.45|43.69|43.41|5
1737552960000|2025-01-22 13:36:00|43.68|43.4|43.66|43.38|43.68|43.4|43.66|43.38|5
1737552970000|2025-01-22 13:36:10|43.65|43.37|43.65|43.37|43.66|43.38|43.65|43.37|5
1737552980000|2025-01-22 13:36:20|43.66|43.38|43.64|43.36|43.66|43.38|43.64|43.36|4
1737552990000|2025-01-22 13:36:30|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|2
1737553000000|2025-01-22 13:36:40|43.63|43.35|43.63|43.35|43.64|43.36|43.63|43.35|5
1737553010000|2025-01-22 13:36:50|43.64|43.36|43.63|43.35|43.65|43.37|43.63|43.35|8
1737553020000|2025-01-22 13:37:00|43.62|43.34|43.61|43.33|43.63|43.35|43.61|43.33|4
1737553030000|2025-01-22 13:37:10|43.6|43.32|43.57|43.29|43.6|43.32|43.57|43.29|4
1737553040000|2025-01-22 13:37:20|43.56|43.28|43.55|43.27|43.56|43.28|43.54|43.26|4
1737553050000|2025-01-22 13:37:30|43.54|43.26|43.59|43.31|43.59|43.31|43.54|43.26|6
1737553060000|2025-01-22 13:37:40|43.6|43.32|43.58|43.3|43.6|43.32|43.57|43.29|5
1737553070000|2025-01-22 13:37:50|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|2
1737553080000|2025-01-22 13:38:00|43.57|43.29|43.5|43.22|43.57|43.29|43.49|43.21|10
1737553090000|2025-01-22 13:38:10|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|3
1737553100000|2025-01-22 13:38:20|43.46|43.18|43.48|43.2|43.5|43.22|43.46|43.18|11
1737553110000|2025-01-22 13:38:30|43.49|43.21|43.45|43.17|43.49|43.21|43.45|43.17|7
1737553120000|2025-01-22 13:38:40|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|7
1737553130000|2025-01-22 13:38:50|43.45|43.17|43.46|43.18|43.46|43.18|43.42|43.14|8
1737553140000|2025-01-22 13:39:00|43.49|43.21|43.49|43.21|43.52|43.24|43.49|43.21|11
1737553150000|2025-01-22 13:39:10|43.48|43.2|43.47|43.19|43.48|43.2|43.45|43.17|8
1737553160000|2025-01-22 13:39:20|43.48|43.2|43.47|43.19|43.48|43.2|43.45|43.17|7
1737553170000|2025-01-22 13:39:30|43.48|43.2|43.45|43.17|43.48|43.2|43.44|43.16|6
1737553180000|2025-01-22 13:39:40|43.46|43.18|43.48|43.2|43.5|43.22|43.46|43.18|8
1737553190000|2025-01-22 13:39:50|43.49|43.21|43.53|43.25|43.54|43.26|43.49|43.21|6
1737553200000|2025-01-22 13:40:00|43.54|43.26|43.56|43.28|43.56|43.28|43.53|43.25|5
1737553210000|2025-01-22 13:40:10|43.58|43.3|43.59|43.31|43.6|43.32|43.58|43.3|4
1737553220000|2025-01-22 13:40:20|43.6|43.32|43.59|43.31|43.62|43.34|43.59|43.31|9
1737553230000|2025-01-22 13:40:30|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|2
1737553240000|2025-01-22 13:40:40|43.6|43.32|43.56|43.28|43.61|43.33|43.56|43.28|7
1737553250000|2025-01-22 13:40:50|43.57|43.29|43.62|43.34|43.63|43.35|43.57|43.29|6
1737553260000|2025-01-22 13:41:00|43.61|43.33|43.59|43.31|43.61|43.33|43.59|43.31|5
1737553270000|2025-01-22 13:41:10|43.6|43.32|43.6|43.32|43.61|43.33|43.6|43.32|5
1737553280000|2025-01-22 13:41:20|43.59|43.31|43.62|43.34|43.62|43.34|43.59|43.31|6
1737553290000|2025-01-22 13:41:30|43.63|43.35|43.65|43.37|43.66|43.38|43.63|43.35|7
1737553300000|2025-01-22 13:41:40|43.64|43.36|43.65|43.37|43.66|43.38|43.63|43.35|10
1737553310000|2025-01-22 13:41:50|43.64|43.36|43.61|43.33|43.64|43.36|43.61|43.33|8
1737553320000|2025-01-22 13:42:00|43.62|43.34|43.63|43.35|43.64|43.36|43.62|43.34|6
1737553330000|2025-01-22 13:42:10|43.64|43.36|43.7|43.42|43.7|43.42|43.64|43.36|6
1737553340000|2025-01-22 13:42:20|43.69|43.41|43.71|43.43|43.71|43.43|43.69|43.41|5
1737553350000|2025-01-22 13:42:30|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737553360000|2025-01-22 13:42:40|43.73|43.45|43.73|43.45|43.75|43.47|43.72|43.44|7
1737553370000|2025-01-22 13:42:50|43.74|43.46|43.72|43.44|43.74|43.46|43.72|43.44|3
1737553380000|2025-01-22 13:43:00|43.73|43.45|43.72|43.44|43.74|43.46|43.71|43.43|6
1737553390000|2025-01-22 13:43:10|43.71|43.43|43.76|43.48|43.76|43.48|43.71|43.43|5
1737553400000|2025-01-22 13:43:20|43.75|43.47|43.74|43.46|43.75|43.47|43.73|43.45|8
1737553410000|2025-01-22 13:43:30|43.76|43.48|43.76|43.48|43.77|43.49|43.75|43.47|5
1737553420000|2025-01-22 13:43:40|43.75|43.47|43.74|43.46|43.76|43.48|43.74|43.46|4
1737553430000|2025-01-22 13:43:50|43.73|43.45|43.72|43.44|43.73|43.45|43.71|43.43|6
1737553440000|2025-01-22 13:44:00|43.71|43.43|43.71|43.43|43.72|43.44|43.71|43.43|5
1737553450000|2025-01-22 13:44:10|43.7|43.42|43.69|43.41|43.71|43.43|43.69|43.41|4
1737553460000|2025-01-22 13:44:20|43.68|43.4|43.7|43.42|43.7|43.42|43.67|43.39|4
1737553470000|2025-01-22 13:44:30|43.69|43.41|43.68|43.4|43.69|43.41|43.67|43.39|8
1737553480000|2025-01-22 13:44:40|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|2
1737553490000|2025-01-22 13:44:50|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|2
1737553500000|2025-01-22 13:45:00|43.67|43.39|43.7|43.42|43.71|43.43|43.67|43.39|9
1737553510000|2025-01-22 13:45:10|43.69|43.41|43.68|43.4|43.7|43.42|43.68|43.4|6
1737553520000|2025-01-22 13:45:20|43.67|43.39|43.66|43.38|43.68|43.4|43.66|43.38|6
1737553530000|2025-01-22 13:45:30|43.65|43.37|43.63|43.35|43.65|43.37|43.63|43.35|5
1737553540000|2025-01-22 13:45:40|43.62|43.34|43.63|43.35|43.63|43.35|43.61|43.33|4
1737553550000|2025-01-22 13:45:50|43.64|43.36|43.64|43.36|43.64|43.36|43.63|43.35|3
1737553560000|2025-01-22 13:46:00|43.65|43.37|43.64|43.36|43.66|43.38|43.64|43.36|4
1737553570000|2025-01-22 13:46:10|43.63|43.35|43.61|43.33|43.63|43.35|43.6|43.32|6
1737553580000|2025-01-22 13:46:20|43.6|43.32|43.58|43.3|43.6|43.32|43.57|43.29|10
1737553590000|2025-01-22 13:46:30|43.57|43.29|43.56|43.28|43.57|43.29|43.56|43.28|6
1737553600000|2025-01-22 13:46:40|43.55|43.27|43.53|43.25|43.55|43.27|43.52|43.24|5
1737553610000|2025-01-22 13:46:50|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|4
1737553620000|2025-01-22 13:47:00|43.54|43.26|43.54|43.26|43.56|43.28|43.53|43.25|7
1737553630000|2025-01-22 13:47:10|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737553640000|2025-01-22 13:47:20|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737553650000|2025-01-22 13:47:30|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|4
1737553660000|2025-01-22 13:47:40|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737553670000|2025-01-22 13:47:50|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|3
1737553680000|2025-01-22 13:48:00|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737553690000|2025-01-22 13:48:10|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737553700000|2025-01-22 13:48:20|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737553710000|2025-01-22 13:48:30|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737553720000|2025-01-22 13:48:40|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|3
1737553730000|2025-01-22 13:48:50|43.48|43.2|43.46|43.18|43.49|43.21|43.46|43.18|5
1737553740000|2025-01-22 13:49:00|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737553750000|2025-01-22 13:49:10|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|4
1737553760000|2025-01-22 13:49:20|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|4
1737553770000|2025-01-22 13:49:30|43.44|43.16|43.43|43.15|43.44|43.16|43.42|43.14|4
1737553780000|2025-01-22 13:49:40|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|4
1737553790000|2025-01-22 13:49:50|43.44|43.16|43.38|43.1|43.44|43.16|43.38|43.1|6
1737553800000|2025-01-22 13:50:00|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|4
1737553810000|2025-01-22 13:50:10|43.37|43.09|43.41|43.13|43.41|43.13|43.37|43.09|4
1737553820000|2025-01-22 13:50:20|43.42|43.14|43.44|43.16|43.45|43.17|43.42|43.14|5
1737553830000|2025-01-22 13:50:30|43.43|43.15|43.41|43.13|43.43|43.15|43.4|43.12|9
1737553840000|2025-01-22 13:50:40|43.4|43.12|43.38|43.1|43.4|43.12|43.37|43.09|7
1737553850000|2025-01-22 13:50:50|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|4
1737553860000|2025-01-22 13:51:00|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|7
1737553870000|2025-01-22 13:51:10|43.36|43.08|43.33|43.05|43.36|43.08|43.33|43.05|6
1737553880000|2025-01-22 13:51:20|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737553890000|2025-01-22 13:51:30|43.31|43.03|43.29|43.01|43.31|43.03|43.29|43.01|7
1737553900000|2025-01-22 13:51:40|43.28|43|43.31|43.03|43.31|43.03|43.28|43|6
1737553910000|2025-01-22 13:51:50|43.3|43.02|43.37|43.09|43.37|43.09|43.3|43.02|7
1737553920000|2025-01-22 13:52:00|43.38|43.1|43.36|43.08|43.39|43.11|43.36|43.08|9
1737553930000|2025-01-22 13:52:10|43.35|43.07|43.3|43.02|43.35|43.07|43.29|43.01|8
1737553940000|2025-01-22 13:52:20|43.31|43.03|43.27|42.99|43.32|43.04|43.27|42.99|13
1737553950000|2025-01-22 13:52:30|43.28|43|43.3|43.02|43.3|43.02|43.28|43|11
1737553960000|2025-01-22 13:52:40|43.29|43.01|43.31|43.03|43.31|43.03|43.28|43|5
1737553970000|2025-01-22 13:52:50|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737553980000|2025-01-22 13:53:00|43.35|43.07|43.33|43.05|43.36|43.08|43.32|43.04|9
1737553990000|2025-01-22 13:53:10|43.32|43.04|43.29|43.01|43.32|43.04|43.29|43.01|10
1737554000000|2025-01-22 13:53:20|43.3|43.02|43.33|43.05|43.33|43.05|43.3|43.02|4
1737554010000|2025-01-22 13:53:30|43.34|43.06|43.33|43.05|43.34|43.06|43.31|43.03|6
1737554020000|2025-01-22 13:53:40|43.34|43.06|43.35|43.07|43.37|43.09|43.33|43.05|9
1737554030000|2025-01-22 13:53:50|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|3
1737554040000|2025-01-22 13:54:00|43.35|43.07|43.37|43.09|43.37|43.09|43.34|43.06|13
1737554050000|2025-01-22 13:54:10|43.38|43.1|43.35|43.07|43.38|43.1|43.35|43.07|8
1737554060000|2025-01-22 13:54:20|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|4
1737554070000|2025-01-22 13:54:30|43.36|43.08|43.38|43.1|43.38|43.1|43.36|43.08|3
1737554080000|2025-01-22 13:54:40|43.39|43.11|43.37|43.09|43.39|43.11|43.36|43.08|7
1737554090000|2025-01-22 13:54:50|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737554100000|2025-01-22 13:55:00|43.38|43.1|43.38|43.1|43.39|43.11|43.37|43.09|5
1737554110000|2025-01-22 13:55:10|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|5
1737554120000|2025-01-22 13:55:20|43.34|43.06|43.33|43.05|43.34|43.06|43.32|43.04|4
1737554130000|2025-01-22 13:55:30|43.34|43.06|43.33|43.05|43.35|43.07|43.33|43.05|4
1737554140000|2025-01-22 13:55:40|43.32|43.04|43.34|43.06|43.34|43.06|43.32|43.04|3
1737554150000|2025-01-22 13:55:50|43.35|43.07|43.33|43.05|43.35|43.07|43.32|43.04|13
1737554160000|2025-01-22 13:56:00|43.34|43.06|43.29|43.01|43.34|43.06|43.29|43.01|8
1737554170000|2025-01-22 13:56:10|43.28|43|43.3|43.02|43.3|43.02|43.28|43|5
1737554180000|2025-01-22 13:56:20|43.31|43.03|43.32|43.04|43.33|43.05|43.31|43.03|4
1737554190000|2025-01-22 13:56:30|43.33|43.05|43.33|43.05|43.34|43.06|43.33|43.05|5
1737554200000|2025-01-22 13:56:40|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|6
1737554210000|2025-01-22 13:56:50|43.32|43.04|43.31|43.03|43.32|43.04|43.3|43.02|8
1737554220000|2025-01-22 13:57:00|43.3|43.02|43.37|43.09|43.38|43.1|43.3|43.02|10
1737554230000|2025-01-22 13:57:10|43.36|43.08|43.34|43.06|43.37|43.09|43.34|43.06|7
1737554240000|2025-01-22 13:57:20|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|6
1737554250000|2025-01-22 13:57:30|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737554260000|2025-01-22 13:57:40|43.34|43.06|43.39|43.11|43.39|43.11|43.34|43.06|5
1737554270000|2025-01-22 13:57:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|8
1737554280000|2025-01-22 13:58:00|43.42|43.14|43.42|43.14|43.43|43.15|43.42|43.14|3
1737554290000|2025-01-22 13:58:10|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|7
1737554300000|2025-01-22 13:58:20|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|4
1737554310000|2025-01-22 13:58:30|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737554320000|2025-01-22 13:58:40|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737554330000|2025-01-22 13:58:50|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737554340000|2025-01-22 13:59:00|43.43|43.15|43.4|43.12|43.43|43.15|43.39|43.11|5
1737554350000|2025-01-22 13:59:10|43.41|43.13|43.4|43.12|43.42|43.14|43.4|43.12|6
1737554360000|2025-01-22 13:59:20|43.39|43.11|43.38|43.1|43.39|43.11|43.37|43.09|4
1737554370000|2025-01-22 13:59:30|43.37|43.09|43.36|43.08|43.38|43.1|43.36|43.08|4
1737554380000|2025-01-22 13:59:40|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|2
1737554390000|2025-01-22 13:59:50|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|4
1737554400000|2025-01-22 14:00:00|43.37|43.09|43.39|43.11|43.39|43.11|43.34|43.06|8
1737554410000|2025-01-22 14:00:10|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|4
1737554420000|2025-01-22 14:00:20|43.4|43.12|43.35|43.07|43.4|43.12|43.35|43.07|7
1737554430000|2025-01-22 14:00:30|43.36|43.08|43.34|43.06|43.36|43.08|43.34|43.06|5
1737554440000|2025-01-22 14:00:40|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737554460000|2025-01-22 14:01:00|43.33|43.05|43.3|43.02|43.33|43.05|43.3|43.02|4
1737554470000|2025-01-22 14:01:10|43.29|43.01|43.28|43|43.29|43.01|43.28|43|2
1737554480000|2025-01-22 14:01:20|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|3
1737554490000|2025-01-22 14:01:30|43.28|43|43.28|43|43.29|43.01|43.28|43|3
1737554500000|2025-01-22 14:01:40|43.27|42.99|43.27|42.99|43.27|42.99|43.25|42.97|7
1737554510000|2025-01-22 14:01:50|43.28|43|43.25|42.97|43.28|43|43.25|42.97|12
1737554520000|2025-01-22 14:02:00|43.27|42.99|43.25|42.97|43.27|42.99|43.24|42.96|11
1737554530000|2025-01-22 14:02:10|43.26|42.98|43.31|43.03|43.31|43.03|43.26|42.98|8
1737554540000|2025-01-22 14:02:20|43.32|43.04|43.35|43.07|43.35|43.07|43.32|43.04|7
1737554550000|2025-01-22 14:02:30|43.37|43.09|43.38|43.1|43.38|43.1|43.36|43.08|6
1737554560000|2025-01-22 14:02:40|43.36|43.08|43.34|43.06|43.36|43.08|43.32|43.04|7
1737554570000|2025-01-22 14:02:50|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737554580000|2025-01-22 14:03:00|43.34|43.06|43.3|43.02|43.34|43.06|43.3|43.02|9
1737554590000|2025-01-22 14:03:10|43.31|43.03|43.3|43.02|43.33|43.05|43.3|43.02|7
1737554600000|2025-01-22 14:03:20|43.29|43.01|43.27|42.99|43.29|43.01|43.26|42.98|9
1737554610000|2025-01-22 14:03:30|43.28|43|43.3|43.02|43.3|43.02|43.27|42.99|5
1737554620000|2025-01-22 14:03:40|43.29|43.01|43.27|42.99|43.29|43.01|43.27|42.99|9
1737554630000|2025-01-22 14:03:50|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|2
1737554640000|2025-01-22 14:04:00|43.28|43|43.29|43.01|43.29|43.01|43.25|42.97|8
1737554650000|2025-01-22 14:04:10|43.3|43.02|43.32|43.04|43.32|43.04|43.28|43|9
1737554660000|2025-01-22 14:04:20|43.33|43.05|43.33|43.05|43.36|43.08|43.33|43.05|6
1737554670000|2025-01-22 14:04:30|43.32|43.04|43.28|43|43.32|43.04|43.28|43|9
1737554680000|2025-01-22 14:04:40|43.27|42.99|43.34|43.06|43.34|43.06|43.26|42.98|7
1737554690000|2025-01-22 14:04:50|43.35|43.07|43.32|43.04|43.35|43.07|43.32|43.04|6
1737554700000|2025-01-22 14:05:00|43.31|43.03|43.28|43|43.31|43.03|43.27|42.99|10
1737554710000|2025-01-22 14:05:10|43.27|42.99|43.29|43.01|43.3|43.02|43.27|42.99|10
1737554720000|2025-01-22 14:05:20|43.28|43|43.34|43.06|43.34|43.06|43.28|43|12
1737554730000|2025-01-22 14:05:30|43.35|43.07|43.3|43.02|43.35|43.07|43.3|43.02|12
1737554740000|2025-01-22 14:05:40|43.29|43.01|43.24|42.96|43.29|43.01|43.24|42.96|8
1737554750000|2025-01-22 14:05:50|43.23|42.95|43.22|42.94|43.23|42.95|43.22|42.94|4
1737554760000|2025-01-22 14:06:00|43.21|42.93|43.21|42.93|43.23|42.95|43.21|42.93|11
1737554770000|2025-01-22 14:06:10|43.22|42.94|43.22|42.94|43.22|42.94|43.19|42.91|12
1737554780000|2025-01-22 14:06:20|43.21|42.93|43.19|42.91|43.21|42.93|43.18|42.9|4
1737554790000|2025-01-22 14:06:30|43.2|42.92|43.22|42.94|43.25|42.97|43.19|42.91|16
1737554800000|2025-01-22 14:06:40|43.21|42.93|43.23|42.95|43.25|42.97|43.21|42.93|8
1737554810000|2025-01-22 14:06:50|43.24|42.96|43.22|42.94|43.24|42.96|43.21|42.93|11
1737554820000|2025-01-22 14:07:00|43.23|42.95|43.27|42.99|43.28|43|43.2|42.92|16
1737554830000|2025-01-22 14:07:10|43.26|42.98|43.31|43.03|43.31|43.03|43.26|42.98|8
1737554840000|2025-01-22 14:07:20|43.3|43.02|43.28|43|43.3|43.02|43.27|42.99|6
1737554850000|2025-01-22 14:07:30|43.29|43.01|43.29|43.01|43.31|43.03|43.29|43.01|8
1737554860000|2025-01-22 14:07:40|43.28|43|43.24|42.96|43.28|43|43.22|42.94|13
1737554870000|2025-01-22 14:07:50|43.23|42.95|43.22|42.94|43.24|42.96|43.22|42.94|4
1737554880000|2025-01-22 14:08:00|43.23|42.95|43.2|42.92|43.23|42.95|43.18|42.9|8
1737554890000|2025-01-22 14:08:10|43.21|42.93|43.2|42.92|43.21|42.93|43.19|42.91|8
1737554900000|2025-01-22 14:08:20|43.21|42.93|43.2|42.92|43.21|42.93|43.19|42.91|14
1737554910000|2025-01-22 14:08:30|43.19|42.91|43.28|43|43.28|43|43.19|42.91|12
1737554920000|2025-01-22 14:08:40|43.27|42.99|43.29|43.01|43.3|43.02|43.27|42.99|7
1737554930000|2025-01-22 14:08:50|43.28|43|43.28|43|43.3|43.02|43.27|42.99|7
1737554940000|2025-01-22 14:09:00|43.29|43.01|43.3|43.02|43.3|43.02|43.29|43.01|4
1737554950000|2025-01-22 14:09:10|43.29|43.01|43.31|43.03|43.32|43.04|43.28|43|7
1737554960000|2025-01-22 14:09:20|43.3|43.02|43.3|43.02|43.3|43.02|43.28|43|4
1737554970000|2025-01-22 14:09:30|43.29|43.01|43.24|42.96|43.29|43.01|43.24|42.96|8
1737554980000|2025-01-22 14:09:40|43.25|42.97|43.26|42.98|43.27|42.99|43.25|42.97|7
1737554990000|2025-01-22 14:09:50|43.27|42.99|43.3|43.02|43.31|43.03|43.27|42.99|8
1737555000000|2025-01-22 14:10:00|43.29|43.01|43.33|43.05|43.34|43.06|43.29|43.01|7
1737555020000|2025-01-22 14:10:20|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|4
1737555030000|2025-01-22 14:10:30|43.36|43.08|43.35|43.07|43.37|43.09|43.35|43.07|14
1737555040000|2025-01-22 14:10:40|43.34|43.06|43.39|43.11|43.39|43.11|43.34|43.06|6
1737555050000|2025-01-22 14:10:50|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737555060000|2025-01-22 14:11:00|43.39|43.11|43.37|43.09|43.41|43.13|43.37|43.09|6
1737555070000|2025-01-22 14:11:10|43.38|43.1|43.4|43.12|43.4|43.12|43.38|43.1|5
1737555080000|2025-01-22 14:11:20|43.41|43.13|43.4|43.12|43.41|43.13|43.37|43.09|10
1737555090000|2025-01-22 14:11:30|43.39|43.11|43.4|43.12|43.42|43.14|43.39|43.11|9
1737555100000|2025-01-22 14:11:40|43.39|43.11|43.4|43.12|43.41|43.13|43.39|43.11|6
1737555110000|2025-01-22 14:11:50|43.39|43.11|43.41|43.13|43.41|43.13|43.39|43.11|3
1737555120000|2025-01-22 14:12:00|43.4|43.12|43.42|43.14|43.43|43.15|43.4|43.12|7
1737555130000|2025-01-22 14:12:10|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737555140000|2025-01-22 14:12:20|43.41|43.13|43.41|43.13|43.42|43.14|43.4|43.12|5
1737555150000|2025-01-22 14:12:30|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|8
1737555160000|2025-01-22 14:12:40|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737555170000|2025-01-22 14:12:50|43.4|43.12|43.42|43.14|43.42|43.14|43.4|43.12|3
1737555180000|2025-01-22 14:13:00|43.41|43.13|43.42|43.14|43.43|43.15|43.41|43.13|6
1737555190000|2025-01-22 14:13:10|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|6
1737555200000|2025-01-22 14:13:20|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737555210000|2025-01-22 14:13:30|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|3
1737555220000|2025-01-22 14:13:40|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737555230000|2025-01-22 14:13:50|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|3
1737555240000|2025-01-22 14:14:00|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|5
1737555250000|2025-01-22 14:14:10|43.38|43.1|43.4|43.12|43.4|43.12|43.38|43.1|3
1737555260000|2025-01-22 14:14:20|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|4
1737555270000|2025-01-22 14:14:30|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737555280000|2025-01-22 14:14:40|43.36|43.08|43.35|43.07|43.37|43.09|43.35|43.07|4
1737555290000|2025-01-22 14:14:50|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|3
1737555300000|2025-01-22 14:15:00|43.37|43.09|43.35|43.07|43.37|43.09|43.33|43.05|9
1737555310000|2025-01-22 14:15:10|43.34|43.06|43.36|43.08|43.37|43.09|43.34|43.06|5
1737555320000|2025-01-22 14:15:20|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737555330000|2025-01-22 14:15:30|43.29|43.01|43.35|43.07|43.35|43.07|43.29|43.01|10
1737555340000|2025-01-22 14:15:40|43.36|43.08|43.38|43.1|43.38|43.1|43.36|43.08|3
1737555350000|2025-01-22 14:15:50|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737555360000|2025-01-22 14:16:00|43.42|43.14|43.42|43.14|43.43|43.15|43.41|43.13|5
1737555370000|2025-01-22 14:16:10|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|3
1737555380000|2025-01-22 14:16:20|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737555390000|2025-01-22 14:16:30|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737555400000|2025-01-22 14:16:40|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737555410000|2025-01-22 14:16:50|43.48|43.2|43.47|43.19|43.49|43.21|43.47|43.19|4
1737555420000|2025-01-22 14:17:00|43.48|43.2|43.48|43.2|43.49|43.21|43.47|43.19|5
1737555430000|2025-01-22 14:17:10|43.49|43.21|43.49|43.21|43.49|43.21|43.48|43.2|3
1737555440000|2025-01-22 14:17:20|43.5|43.22|43.48|43.2|43.5|43.22|43.47|43.19|5
1737555450000|2025-01-22 14:17:30|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737555460000|2025-01-22 14:17:40|43.47|43.19|43.46|43.18|43.48|43.2|43.46|43.18|4
1737555470000|2025-01-22 14:17:50|43.47|43.19|43.47|43.19|43.48|43.2|43.47|43.19|3
1737555480000|2025-01-22 14:18:00|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|3
1737555490000|2025-01-22 14:18:10|43.49|43.21|43.47|43.19|43.49|43.21|43.46|43.18|5
1737555510000|2025-01-22 14:18:30|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737555520000|2025-01-22 14:18:40|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737555530000|2025-01-22 14:18:50|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737555540000|2025-01-22 14:19:00|43.45|43.17|43.45|43.17|43.45|43.17|43.44|43.16|3
1737555550000|2025-01-22 14:19:10|43.46|43.18|43.45|43.17|43.46|43.18|43.44|43.16|4
1737555560000|2025-01-22 14:19:20|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737555570000|2025-01-22 14:19:30|43.44|43.16|43.42|43.14|43.44|43.16|43.41|43.13|5
1737555580000|2025-01-22 14:19:40|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|5
1737555590000|2025-01-22 14:19:50|43.47|43.19|43.44|43.16|43.47|43.19|43.44|43.16|4
1737555600000|2025-01-22 14:20:00|43.45|43.17|43.44|43.16|43.46|43.18|43.43|43.15|8
1737555610000|2025-01-22 14:20:10|43.43|43.15|43.44|43.16|43.45|43.17|43.43|43.15|4
1737555620000|2025-01-22 14:20:20|43.43|43.15|43.41|43.13|43.43|43.15|43.41|43.13|2
1737555630000|2025-01-22 14:20:30|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737555640000|2025-01-22 14:20:40|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|7
1737555650000|2025-01-22 14:20:50|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|5
1737555660000|2025-01-22 14:21:00|43.46|43.18|43.47|43.19|43.47|43.19|43.45|43.17|4
1737555670000|2025-01-22 14:21:10|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737555680000|2025-01-22 14:21:20|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737555690000|2025-01-22 14:21:30|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|3
1737555700000|2025-01-22 14:21:40|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737555710000|2025-01-22 14:21:50|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737555720000|2025-01-22 14:22:00|43.48|43.2|43.5|43.22|43.51|43.23|43.48|43.2|13
1737555730000|2025-01-22 14:22:10|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|2
1737555740000|2025-01-22 14:22:20|43.5|43.22|43.48|43.2|43.5|43.22|43.48|43.2|3
1737555750000|2025-01-22 14:22:30|43.49|43.21|43.49|43.21|43.5|43.22|43.48|43.2|7
1737555760000|2025-01-22 14:22:40|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737555770000|2025-01-22 14:22:50|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737555780000|2025-01-22 14:23:00|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|4
1737555790000|2025-01-22 14:23:10|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737555800000|2025-01-22 14:23:20|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|4
1737555810000|2025-01-22 14:23:30|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|4
1737555820000|2025-01-22 14:23:40|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737555830000|2025-01-22 14:23:50|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|2
1737555840000|2025-01-22 14:24:00|43.54|43.26|43.56|43.28|43.56|43.28|43.54|43.26|7
1737555850000|2025-01-22 14:24:10|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737555860000|2025-01-22 14:24:20|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737555870000|2025-01-22 14:24:30|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737555880000|2025-01-22 14:24:40|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737555890000|2025-01-22 14:24:50|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737555910000|2025-01-22 14:25:10|43.58|43.3|43.58|43.3|43.58|43.3|43.57|43.29|3
1737555920000|2025-01-22 14:25:20|43.57|43.29|43.56|43.28|43.57|43.29|43.56|43.28|2
1737555930000|2025-01-22 14:25:30|43.55|43.27|43.57|43.29|43.58|43.3|43.55|43.27|7
1737555940000|2025-01-22 14:25:40|43.58|43.3|43.58|43.3|43.59|43.31|43.57|43.29|5
1737555960000|2025-01-22 14:26:00|43.57|43.29|43.57|43.29|43.57|43.29|43.56|43.28|3
1737555970000|2025-01-22 14:26:10|43.58|43.3|43.6|43.32|43.61|43.33|43.58|43.3|5
1737555980000|2025-01-22 14:26:20|43.59|43.31|43.56|43.28|43.59|43.31|43.56|43.28|8
1737555990000|2025-01-22 14:26:30|43.55|43.27|43.56|43.28|43.56|43.28|43.54|43.26|6
1737556000000|2025-01-22 14:26:40|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737556010000|2025-01-22 14:26:50|43.58|43.3|43.58|43.3|43.58|43.3|43.57|43.29|5
1737556020000|2025-01-22 14:27:00|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|2
1737556030000|2025-01-22 14:27:10|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737556040000|2025-01-22 14:27:20|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|2
1737556050000|2025-01-22 14:27:30|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|6
1737556070000|2025-01-22 14:27:50|43.62|43.34|43.64|43.36|43.64|43.36|43.61|43.33|5
1737556080000|2025-01-22 14:28:00|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737556090000|2025-01-22 14:28:10|43.65|43.37|43.66|43.38|43.67|43.39|43.65|43.37|8
1737556100000|2025-01-22 14:28:20|43.67|43.39|43.67|43.39|43.68|43.4|43.67|43.39|3
1737556110000|2025-01-22 14:28:30|43.68|43.4|43.66|43.38|43.68|43.4|43.66|43.38|3
1737556120000|2025-01-22 14:28:40|43.65|43.37|43.65|43.37|43.65|43.37|43.63|43.35|5
1737556130000|2025-01-22 14:28:50|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737556140000|2025-01-22 14:29:00|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737556150000|2025-01-22 14:29:10|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737556160000|2025-01-22 14:29:20|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737556170000|2025-01-22 14:29:30|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|4
1737556190000|2025-01-22 14:29:50|43.68|43.4|43.68|43.4|43.68|43.4|43.67|43.39|3
1737556200000|2025-01-22 14:30:00|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737556210000|2025-01-22 14:30:10|43.68|43.4|43.64|43.36|43.68|43.4|43.63|43.35|13
1737556220000|2025-01-22 14:30:20|43.63|43.35|43.62|43.34|43.64|43.36|43.62|43.34|6
1737556230000|2025-01-22 14:30:30|43.63|43.35|43.64|43.36|43.64|43.36|43.62|43.34|12
1737556240000|2025-01-22 14:30:40|43.63|43.35|43.62|43.34|43.64|43.36|43.61|43.33|6
1737556250000|2025-01-22 14:30:50|43.61|43.33|43.62|43.34|43.62|43.34|43.6|43.32|8
1737556260000|2025-01-22 14:31:00|43.63|43.35|43.63|43.35|43.65|43.37|43.63|43.35|11
1737556270000|2025-01-22 14:31:10|43.62|43.34|43.66|43.38|43.66|43.38|43.61|43.33|7
1737556280000|2025-01-22 14:31:20|43.67|43.39|43.71|43.43|43.71|43.43|43.67|43.39|4
1737556290000|2025-01-22 14:31:30|43.72|43.44|43.76|43.48|43.76|43.48|43.72|43.44|7
1737556300000|2025-01-22 14:31:40|43.75|43.47|43.72|43.44|43.75|43.47|43.72|43.44|6
1737556310000|2025-01-22 14:31:50|43.74|43.46|43.74|43.46|43.77|43.49|43.73|43.45|12
1737556320000|2025-01-22 14:32:00|43.75|43.47|43.73|43.45|43.75|43.47|43.7|43.42|11
1737556330000|2025-01-22 14:32:10|43.74|43.46|43.69|43.41|43.74|43.46|43.69|43.41|14
1737556340000|2025-01-22 14:32:20|43.68|43.4|43.65|43.37|43.68|43.4|43.63|43.35|10
1737556350000|2025-01-22 14:32:30|43.66|43.38|43.67|43.39|43.68|43.4|43.66|43.38|10
1737556360000|2025-01-22 14:32:40|43.66|43.38|43.66|43.38|43.66|43.38|43.65|43.37|7
1737556370000|2025-01-22 14:32:50|43.67|43.39|43.66|43.38|43.67|43.39|43.63|43.35|13
1737556380000|2025-01-22 14:33:00|43.67|43.39|43.66|43.38|43.68|43.4|43.66|43.38|10
1737556390000|2025-01-22 14:33:10|43.65|43.37|43.62|43.34|43.65|43.37|43.61|43.33|8
1737556400000|2025-01-22 14:33:20|43.61|43.33|43.58|43.3|43.61|43.33|43.57|43.29|6
1737556410000|2025-01-22 14:33:30|43.57|43.29|43.57|43.29|43.58|43.3|43.55|43.27|6
1737556420000|2025-01-22 14:33:40|43.55|43.27|43.52|43.24|43.55|43.27|43.52|43.24|6
1737556430000|2025-01-22 14:33:50|43.53|43.25|43.54|43.26|43.55|43.27|43.53|43.25|6
1737556440000|2025-01-22 14:34:00|43.55|43.27|43.56|43.28|43.57|43.29|43.54|43.26|8
1737556450000|2025-01-22 14:34:10|43.57|43.29|43.57|43.29|43.58|43.3|43.56|43.28|7
1737556460000|2025-01-22 14:34:20|43.56|43.28|43.53|43.25|43.57|43.29|43.53|43.25|8
1737556470000|2025-01-22 14:34:30|43.52|43.24|43.54|43.26|43.54|43.26|43.51|43.23|7
1737556480000|2025-01-22 14:34:40|43.55|43.27|43.59|43.31|43.59|43.31|43.55|43.27|5
1737556490000|2025-01-22 14:34:50|43.58|43.3|43.61|43.33|43.61|43.33|43.58|43.3|8
1737556500000|2025-01-22 14:35:00|43.62|43.34|43.65|43.37|43.65|43.37|43.62|43.34|6
1737556510000|2025-01-22 14:35:10|43.64|43.36|43.63|43.35|43.65|43.37|43.62|43.34|16
1737556520000|2025-01-22 14:35:20|43.62|43.34|43.6|43.32|43.63|43.35|43.59|43.31|13
1737556530000|2025-01-22 14:35:30|43.59|43.31|43.6|43.32|43.6|43.32|43.58|43.3|4
1737556540000|2025-01-22 14:35:40|43.61|43.33|43.63|43.35|43.63|43.35|43.61|43.33|3
1737556550000|2025-01-22 14:35:50|43.64|43.36|43.55|43.27|43.64|43.36|43.55|43.27|16
1737556560000|2025-01-22 14:36:00|43.54|43.26|43.51|43.23|43.55|43.27|43.51|43.23|8
1737556570000|2025-01-22 14:36:10|43.52|43.24|43.47|43.19|43.52|43.24|43.47|43.19|10
1737556580000|2025-01-22 14:36:20|43.46|43.18|43.44|43.16|43.47|43.19|43.43|43.15|10
1737556590000|2025-01-22 14:36:30|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|7
1737556600000|2025-01-22 14:36:40|43.48|43.2|43.46|43.18|43.48|43.2|43.46|43.18|7
1737556610000|2025-01-22 14:36:50|43.45|43.17|43.45|43.17|43.46|43.18|43.43|43.15|7
1737556620000|2025-01-22 14:37:00|43.46|43.18|43.48|43.2|43.48|43.2|43.45|43.17|4
1737556630000|2025-01-22 14:37:10|43.47|43.19|43.46|43.18|43.47|43.19|43.43|43.15|8
1737556640000|2025-01-22 14:37:20|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|8
1737556650000|2025-01-22 14:37:30|43.47|43.19|43.47|43.19|43.48|43.2|43.46|43.18|5
1737556660000|2025-01-22 14:37:40|43.48|43.2|43.45|43.17|43.48|43.2|43.45|43.17|4
1737556670000|2025-01-22 14:37:50|43.44|43.16|43.42|43.14|43.44|43.16|43.42|43.14|3
1737556680000|2025-01-22 14:38:00|43.43|43.15|43.43|43.15|43.45|43.17|43.42|43.14|7
1737556690000|2025-01-22 14:38:10|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|7
1737556700000|2025-01-22 14:38:20|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|3
1737556710000|2025-01-22 14:38:30|43.44|43.16|43.49|43.21|43.49|43.21|43.43|43.15|11
1737556720000|2025-01-22 14:38:40|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|5
1737556730000|2025-01-22 14:38:50|43.49|43.21|43.46|43.18|43.49|43.21|43.46|43.18|4
1737556740000|2025-01-22 14:39:00|43.45|43.17|43.48|43.2|43.48|43.2|43.44|43.16|8
1737556750000|2025-01-22 14:39:10|43.47|43.19|43.51|43.23|43.51|43.23|43.47|43.19|4
1737556760000|2025-01-22 14:39:20|43.5|43.22|43.52|43.24|43.52|43.24|43.5|43.22|3
1737556770000|2025-01-22 14:39:30|43.53|43.25|43.56|43.28|43.56|43.28|43.53|43.25|4
1737556780000|2025-01-22 14:39:40|43.55|43.27|43.57|43.29|43.57|43.29|43.55|43.27|3
1737556790000|2025-01-22 14:39:50|43.56|43.28|43.57|43.29|43.58|43.3|43.55|43.27|6
1737556800000|2025-01-22 14:40:00|43.56|43.28|43.59|43.31|43.6|43.32|43.56|43.28|5
1737556810000|2025-01-22 14:40:10|43.58|43.3|43.59|43.31|43.59|43.31|43.58|43.3|2
1737556820000|2025-01-22 14:40:20|43.58|43.3|43.54|43.26|43.58|43.3|43.54|43.26|7
1737556830000|2025-01-22 14:40:30|43.55|43.27|43.55|43.27|43.55|43.27|43.54|43.26|3
1737556840000|2025-01-22 14:40:40|43.56|43.28|43.57|43.29|43.58|43.3|43.56|43.28|4
1737556850000|2025-01-22 14:40:50|43.56|43.28|43.54|43.26|43.57|43.29|43.54|43.26|7
1737556860000|2025-01-22 14:41:00|43.55|43.27|43.55|43.27|43.56|43.28|43.54|43.26|7
1737556870000|2025-01-22 14:41:10|43.54|43.26|43.54|43.26|43.54|43.26|43.53|43.25|3
1737556880000|2025-01-22 14:41:20|43.53|43.25|43.49|43.21|43.53|43.25|43.49|43.21|5
1737556890000|2025-01-22 14:41:30|43.5|43.22|43.49|43.21|43.51|43.23|43.48|43.2|6
1737556900000|2025-01-22 14:41:40|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737556910000|2025-01-22 14:41:50|43.52|43.24|43.5|43.22|43.52|43.24|43.5|43.22|11
1737556920000|2025-01-22 14:42:00|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|9
1737556930000|2025-01-22 14:42:10|43.5|43.22|43.5|43.22|43.52|43.24|43.5|43.22|4
1737556940000|2025-01-22 14:42:20|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|5
1737556950000|2025-01-22 14:42:30|43.52|43.24|43.5|43.22|43.52|43.24|43.5|43.22|5
1737556960000|2025-01-22 14:42:40|43.51|43.23|43.52|43.24|43.52|43.24|43.5|43.22|4
1737556970000|2025-01-22 14:42:50|43.51|43.23|43.5|43.22|43.51|43.23|43.49|43.21|6
1737556980000|2025-01-22 14:43:00|43.49|43.21|43.44|43.16|43.49|43.21|43.44|43.16|8
1737556990000|2025-01-22 14:43:10|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|4
1737557000000|2025-01-22 14:43:20|43.45|43.17|43.48|43.2|43.48|43.2|43.45|43.17|3
1737557010000|2025-01-22 14:43:30|43.49|43.21|43.5|43.22|43.51|43.23|43.49|43.21|4
1737557020000|2025-01-22 14:43:40|43.51|43.23|43.51|43.23|43.51|43.23|43.5|43.22|3
1737557030000|2025-01-22 14:43:50|43.5|43.22|43.49|43.21|43.5|43.22|43.48|43.2|6
1737557040000|2025-01-22 14:44:00|43.48|43.2|43.51|43.23|43.51|43.23|43.48|43.2|4
1737557050000|2025-01-22 14:44:10|43.52|43.24|43.48|43.2|43.52|43.24|43.48|43.2|9
1737557060000|2025-01-22 14:44:20|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|4
1737557070000|2025-01-22 14:44:30|43.49|43.21|43.48|43.2|43.49|43.21|43.47|43.19|4
1737557080000|2025-01-22 14:44:40|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737557090000|2025-01-22 14:44:50|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|4
1737557100000|2025-01-22 14:45:00|43.49|43.21|43.49|43.21|43.49|43.21|43.48|43.2|5
1737557110000|2025-01-22 14:45:10|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|6
1737557120000|2025-01-22 14:45:20|43.5|43.22|43.47|43.19|43.5|43.22|43.47|43.19|10
1737557130000|2025-01-22 14:45:30|43.46|43.18|43.46|43.18|43.46|43.18|43.44|43.16|11
1737557140000|2025-01-22 14:45:40|43.47|43.19|43.49|43.21|43.5|43.22|43.47|43.19|7
1737557150000|2025-01-22 14:45:50|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737557160000|2025-01-22 14:46:00|43.48|43.2|43.53|43.25|43.53|43.25|43.48|43.2|5
1737557170000|2025-01-22 14:46:10|43.54|43.26|43.51|43.23|43.54|43.26|43.51|43.23|10
1737557180000|2025-01-22 14:46:20|43.5|43.22|43.45|43.17|43.5|43.22|43.45|43.17|9
1737557190000|2025-01-22 14:46:30|43.44|43.16|43.41|43.13|43.44|43.16|43.41|43.13|8
1737557200000|2025-01-22 14:46:40|43.42|43.14|43.47|43.19|43.47|43.19|43.42|43.14|8
1737557210000|2025-01-22 14:46:50|43.46|43.18|43.46|43.18|43.46|43.18|43.42|43.14|10
1737557220000|2025-01-22 14:47:00|43.47|43.19|43.4|43.12|43.47|43.19|43.4|43.12|11
1737557230000|2025-01-22 14:47:10|43.39|43.11|43.38|43.1|43.39|43.11|43.37|43.09|8
1737557240000|2025-01-22 14:47:20|43.37|43.09|43.33|43.05|43.37|43.09|43.33|43.05|5
1737557250000|2025-01-22 14:47:30|43.34|43.06|43.32|43.04|43.34|43.06|43.32|43.04|9
1737557260000|2025-01-22 14:47:40|43.31|43.03|43.29|43.01|43.31|43.03|43.28|43|5
1737557270000|2025-01-22 14:47:50|43.3|43.02|43.31|43.03|43.33|43.05|43.29|43.01|10
1737557280000|2025-01-22 14:48:00|43.3|43.02|43.25|42.97|43.3|43.02|43.25|42.97|14
1737557290000|2025-01-22 14:48:10|43.26|42.98|43.3|43.02|43.3|43.02|43.26|42.98|9
1737557300000|2025-01-22 14:48:20|43.31|43.03|43.3|43.02|43.35|43.07|43.3|43.02|14
1737557310000|2025-01-22 14:48:30|43.31|43.03|43.32|43.04|43.32|43.04|43.3|43.02|6
1737557320000|2025-01-22 14:48:40|43.34|43.06|43.35|43.07|43.35|43.07|43.33|43.05|6
1737557330000|2025-01-22 14:48:50|43.36|43.08|43.38|43.1|43.39|43.11|43.36|43.08|7
1737557340000|2025-01-22 14:49:00|43.37|43.09|43.35|43.07|43.38|43.1|43.35|43.07|14
1737557350000|2025-01-22 14:49:10|43.34|43.06|43.34|43.06|43.35|43.07|43.33|43.05|7
1737557360000|2025-01-22 14:49:20|43.35|43.07|43.33|43.05|43.36|43.08|43.31|43.03|10
1737557370000|2025-01-22 14:49:30|43.32|43.04|43.35|43.07|43.36|43.08|43.32|43.04|6
1737557380000|2025-01-22 14:49:40|43.34|43.06|43.39|43.11|43.4|43.12|43.34|43.06|12
1737557390000|2025-01-22 14:49:50|43.4|43.12|43.4|43.12|43.4|43.12|43.39|43.11|7
1737557400000|2025-01-22 14:50:00|43.42|43.14|43.47|43.19|43.48|43.2|43.42|43.14|11
1737557410000|2025-01-22 14:50:10|43.48|43.2|43.48|43.2|43.49|43.21|43.47|43.19|11
1737557420000|2025-01-22 14:50:20|43.47|43.19|43.48|43.2|43.49|43.21|43.47|43.19|4
1737557430000|2025-01-22 14:50:30|43.49|43.21|43.47|43.19|43.49|43.21|43.46|43.18|7
1737557440000|2025-01-22 14:50:40|43.48|43.2|43.45|43.17|43.48|43.2|43.44|43.16|10
1737557450000|2025-01-22 14:50:50|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737557460000|2025-01-22 14:51:00|43.45|43.17|43.42|43.14|43.45|43.17|43.42|43.14|8
1737557470000|2025-01-22 14:51:10|43.43|43.15|43.39|43.11|43.43|43.15|43.38|43.1|7
1737557480000|2025-01-22 14:51:20|43.4|43.12|43.44|43.16|43.44|43.16|43.4|43.12|9
1737557490000|2025-01-22 14:51:30|43.45|43.17|43.48|43.2|43.48|43.2|43.45|43.17|4
1737557500000|2025-01-22 14:51:40|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737557510000|2025-01-22 14:51:50|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|8
1737557520000|2025-01-22 14:52:00|43.45|43.17|43.39|43.11|43.45|43.17|43.39|43.11|11
1737557530000|2025-01-22 14:52:10|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|4
1737557540000|2025-01-22 14:52:20|43.38|43.1|43.34|43.06|43.38|43.1|43.34|43.06|13
1737557550000|2025-01-22 14:52:30|43.35|43.07|43.38|43.1|43.38|43.1|43.35|43.07|6
1737557560000|2025-01-22 14:52:40|43.39|43.11|43.38|43.1|43.39|43.11|43.37|43.09|8
1737557570000|2025-01-22 14:52:50|43.37|43.09|43.38|43.1|43.39|43.11|43.37|43.09|6
1737557580000|2025-01-22 14:53:00|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|5
1737557590000|2025-01-22 14:53:10|43.38|43.1|43.39|43.11|43.39|43.11|43.37|43.09|4
1737557600000|2025-01-22 14:53:20|43.4|43.12|43.4|43.12|43.41|43.13|43.39|43.11|5
1737557610000|2025-01-22 14:53:30|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|3
1737557620000|2025-01-22 14:53:40|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|3
1737557630000|2025-01-22 14:53:50|43.45|43.17|43.39|43.11|43.45|43.17|43.39|43.11|5
1737557640000|2025-01-22 14:54:00|43.4|43.12|43.4|43.12|43.42|43.14|43.39|43.11|9
1737557650000|2025-01-22 14:54:10|43.41|43.13|43.4|43.12|43.41|43.13|43.39|43.11|10
1737557660000|2025-01-22 14:54:20|43.41|43.13|43.43|43.15|43.43|43.15|43.4|43.12|5
1737557670000|2025-01-22 14:54:30|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737557680000|2025-01-22 14:54:40|43.45|43.17|43.45|43.17|43.45|43.17|43.44|43.16|3
1737557690000|2025-01-22 14:54:50|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737557700000|2025-01-22 14:55:00|43.46|43.18|43.48|43.2|43.48|43.2|43.44|43.16|7
1737557710000|2025-01-22 14:55:10|43.49|43.21|43.54|43.26|43.54|43.26|43.49|43.21|9
1737557720000|2025-01-22 14:55:20|43.55|43.27|43.57|43.29|43.57|43.29|43.55|43.27|9
1737557730000|2025-01-22 14:55:30|43.58|43.3|43.57|43.29|43.58|43.3|43.54|43.26|12
1737557740000|2025-01-22 14:55:40|43.56|43.28|43.59|43.31|43.59|43.31|43.55|43.27|7
1737557750000|2025-01-22 14:55:50|43.6|43.32|43.61|43.33|43.61|43.33|43.59|43.31|6
1737557760000|2025-01-22 14:56:00|43.6|43.32|43.58|43.3|43.61|43.33|43.57|43.29|8
1737557770000|2025-01-22 14:56:10|43.59|43.31|43.62|43.34|43.62|43.34|43.59|43.31|6
1737557780000|2025-01-22 14:56:20|43.61|43.33|43.61|43.33|43.62|43.34|43.61|43.33|5
1737557790000|2025-01-22 14:56:30|43.62|43.34|43.62|43.34|43.62|43.34|43.61|43.33|5
1737557800000|2025-01-22 14:56:40|43.63|43.35|43.69|43.41|43.69|43.41|43.63|43.35|7
1737557810000|2025-01-22 14:56:50|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|5
1737557820000|2025-01-22 14:57:00|43.69|43.41|43.7|43.42|43.7|43.42|43.68|43.4|8
1737557830000|2025-01-22 14:57:10|43.69|43.41|43.71|43.43|43.72|43.44|43.69|43.41|4
1737557840000|2025-01-22 14:57:20|43.7|43.42|43.67|43.39|43.7|43.42|43.67|43.39|12
1737557850000|2025-01-22 14:57:30|43.68|43.4|43.67|43.39|43.7|43.42|43.67|43.39|8
1737557880000|2025-01-22 14:58:00|43.68|43.4|43.66|43.38|43.68|43.4|43.66|43.38|5
1737557890000|2025-01-22 14:58:10|43.67|43.39|43.65|43.37|43.67|43.39|43.65|43.37|7
1737557900000|2025-01-22 14:58:20|43.64|43.36|43.64|43.36|43.65|43.37|43.63|43.35|5
1737557910000|2025-01-22 14:58:30|43.65|43.37|43.65|43.37|43.65|43.37|43.64|43.36|7
1737557920000|2025-01-22 14:58:40|43.64|43.36|43.66|43.38|43.66|43.38|43.64|43.36|3
1737557930000|2025-01-22 14:58:50|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|4
1737557940000|2025-01-22 14:59:00|43.67|43.39|43.66|43.38|43.68|43.4|43.66|43.38|4
1737557950000|2025-01-22 14:59:10|43.65|43.37|43.65|43.37|43.65|43.37|43.63|43.35|7
1737557960000|2025-01-22 14:59:20|43.64|43.36|43.65|43.37|43.66|43.38|43.64|43.36|8
1737557970000|2025-01-22 14:59:30|43.66|43.38|43.63|43.35|43.66|43.38|43.63|43.35|10
1737557980000|2025-01-22 14:59:40|43.64|43.36|43.58|43.3|43.64|43.36|43.58|43.3|9
1737557990000|2025-01-22 14:59:50|43.57|43.29|43.59|43.31|43.59|43.31|43.56|43.28|5
1737558000000|2025-01-22 15:00:00|43.6|43.32|43.57|43.29|43.6|43.32|43.57|43.29|8
1737558020000|2025-01-22 15:00:20|43.56|43.28|43.55|43.27|43.56|43.28|43.55|43.27|2
1737558030000|2025-01-22 15:00:30|43.56|43.28|43.51|43.23|43.56|43.28|43.51|43.23|16
1737558040000|2025-01-22 15:00:40|43.5|43.22|43.48|43.2|43.51|43.23|43.48|43.2|7
1737558050000|2025-01-22 15:00:50|43.47|43.19|43.5|43.22|43.51|43.23|43.47|43.19|10
1737558060000|2025-01-22 15:01:00|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|5
1737558070000|2025-01-22 15:01:10|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|7
1737558080000|2025-01-22 15:01:20|43.45|43.17|43.48|43.2|43.48|43.2|43.45|43.17|5
1737558090000|2025-01-22 15:01:30|43.49|43.21|43.48|43.2|43.5|43.22|43.48|43.2|4
1737558100000|2025-01-22 15:01:40|43.47|43.19|43.45|43.17|43.47|43.19|43.45|43.17|3
1737558110000|2025-01-22 15:01:50|43.46|43.18|43.49|43.21|43.49|43.21|43.46|43.18|3
1737558120000|2025-01-22 15:02:00|43.5|43.22|43.5|43.22|43.53|43.25|43.47|43.19|12
1737558130000|2025-01-22 15:02:10|43.49|43.21|43.48|43.2|43.5|43.22|43.48|43.2|8
1737558140000|2025-01-22 15:02:20|43.47|43.19|43.48|43.2|43.48|43.2|43.45|43.17|8
1737558150000|2025-01-22 15:02:30|43.47|43.19|43.46|43.18|43.48|43.2|43.45|43.17|8
1737558160000|2025-01-22 15:02:40|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737558170000|2025-01-22 15:02:50|43.46|43.18|43.44|43.16|43.47|43.19|43.43|43.15|7
1737558180000|2025-01-22 15:03:00|43.43|43.15|43.48|43.2|43.48|43.2|43.41|43.13|14
1737558190000|2025-01-22 15:03:10|43.49|43.21|43.51|43.23|43.52|43.24|43.49|43.21|5
1737558200000|2025-01-22 15:03:20|43.5|43.22|43.51|43.23|43.51|43.23|43.48|43.2|10
1737558210000|2025-01-22 15:03:30|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737558220000|2025-01-22 15:03:40|43.55|43.27|43.5|43.22|43.55|43.27|43.5|43.22|6
1737558230000|2025-01-22 15:03:50|43.51|43.23|43.52|43.24|43.55|43.27|43.51|43.23|6
1737558240000|2025-01-22 15:04:00|43.53|43.25|43.51|43.23|43.56|43.28|43.51|43.23|8
1737558250000|2025-01-22 15:04:10|43.52|43.24|43.52|43.24|43.53|43.25|43.52|43.24|5
1737558260000|2025-01-22 15:04:20|43.53|43.25|43.54|43.26|43.54|43.26|43.52|43.24|10
1737558270000|2025-01-22 15:04:30|43.55|43.27|43.54|43.26|43.56|43.28|43.54|43.26|4
1737558280000|2025-01-22 15:04:40|43.53|43.25|43.55|43.27|43.56|43.28|43.53|43.25|6
1737558290000|2025-01-22 15:04:50|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|4
1737558300000|2025-01-22 15:05:00|43.55|43.27|43.58|43.3|43.61|43.33|43.55|43.27|7
1737558310000|2025-01-22 15:05:10|43.59|43.31|43.57|43.29|43.62|43.34|43.56|43.28|10
1737558320000|2025-01-22 15:05:20|43.56|43.28|43.52|43.24|43.57|43.29|43.52|43.24|17
1737558330000|2025-01-22 15:05:30|43.51|43.23|43.47|43.19|43.52|43.24|43.47|43.19|9
1737558340000|2025-01-22 15:05:40|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|3
1737558350000|2025-01-22 15:05:50|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737558360000|2025-01-22 15:06:00|43.47|43.19|43.52|43.24|43.52|43.24|43.47|43.19|6
1737558370000|2025-01-22 15:06:10|43.53|43.25|43.5|43.22|43.53|43.25|43.49|43.21|6
1737558380000|2025-01-22 15:06:20|43.51|43.23|43.55|43.27|43.55|43.27|43.51|43.23|9
1737558390000|2025-01-22 15:06:30|43.54|43.26|43.53|43.25|43.55|43.27|43.52|43.24|5
1737558400000|2025-01-22 15:06:40|43.54|43.26|43.57|43.29|43.57|43.29|43.54|43.26|4
1737558410000|2025-01-22 15:06:50|43.56|43.28|43.55|43.27|43.57|43.29|43.54|43.26|7
1737558420000|2025-01-22 15:07:00|43.56|43.28|43.56|43.28|43.57|43.29|43.55|43.27|5
1737558430000|2025-01-22 15:07:10|43.55|43.27|43.55|43.27|43.56|43.28|43.54|43.26|5
1737558440000|2025-01-22 15:07:20|43.54|43.26|43.49|43.21|43.54|43.26|43.49|43.21|11
1737558450000|2025-01-22 15:07:30|43.5|43.22|43.52|43.24|43.52|43.24|43.49|43.21|7
1737558460000|2025-01-22 15:07:40|43.51|43.23|43.48|43.2|43.51|43.23|43.48|43.2|4
1737558470000|2025-01-22 15:07:50|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|3
1737558480000|2025-01-22 15:08:00|43.48|43.2|43.49|43.21|43.49|43.21|43.47|43.19|6
1737558490000|2025-01-22 15:08:10|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737558500000|2025-01-22 15:08:20|43.48|43.2|43.47|43.19|43.49|43.21|43.47|43.19|6
1737558510000|2025-01-22 15:08:30|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737558520000|2025-01-22 15:08:40|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|5
1737558530000|2025-01-22 15:08:50|43.51|43.23|43.55|43.27|43.55|43.27|43.51|43.23|5
1737558540000|2025-01-22 15:09:00|43.54|43.26|43.52|43.24|43.54|43.26|43.5|43.22|14
1737558550000|2025-01-22 15:09:10|43.53|43.25|43.54|43.26|43.54|43.26|43.52|43.24|10
1737558560000|2025-01-22 15:09:20|43.55|43.27|43.53|43.25|43.55|43.27|43.53|43.25|5
1737558570000|2025-01-22 15:09:30|43.52|43.24|43.49|43.21|43.52|43.24|43.48|43.2|8
1737558580000|2025-01-22 15:09:40|43.5|43.22|43.52|43.24|43.52|43.24|43.49|43.21|7
1737558590000|2025-01-22 15:09:50|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|6
1737558600000|2025-01-22 15:10:00|43.53|43.25|43.52|43.24|43.53|43.25|43.51|43.23|6
1737558610000|2025-01-22 15:10:10|43.51|43.23|43.55|43.27|43.55|43.27|43.49|43.21|9
1737558620000|2025-01-22 15:10:20|43.56|43.28|43.55|43.27|43.57|43.29|43.55|43.27|4
1737558630000|2025-01-22 15:10:30|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737558640000|2025-01-22 15:10:40|43.56|43.28|43.54|43.26|43.56|43.28|43.53|43.25|13
1737558650000|2025-01-22 15:10:50|43.53|43.25|43.52|43.24|43.54|43.26|43.52|43.24|4
1737558660000|2025-01-22 15:11:00|43.53|43.25|43.56|43.28|43.56|43.28|43.51|43.23|13
1737558670000|2025-01-22 15:11:10|43.57|43.29|43.55|43.27|43.57|43.29|43.54|43.26|11
1737558680000|2025-01-22 15:11:20|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|6
1737558690000|2025-01-22 15:11:30|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737558700000|2025-01-22 15:11:40|43.58|43.3|43.59|43.31|43.59|43.31|43.58|43.3|6
1737558710000|2025-01-22 15:11:50|43.58|43.3|43.57|43.29|43.59|43.31|43.57|43.29|4
1737558720000|2025-01-22 15:12:00|43.58|43.3|43.57|43.29|43.58|43.3|43.56|43.28|8
1737558730000|2025-01-22 15:12:10|43.56|43.28|43.56|43.28|43.56|43.28|43.55|43.27|3
1737558750000|2025-01-22 15:12:30|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737558760000|2025-01-22 15:12:40|43.56|43.28|43.58|43.3|43.6|43.32|43.56|43.28|11
1737558770000|2025-01-22 15:12:50|43.59|43.31|43.58|43.3|43.59|43.31|43.57|43.29|4
1737558780000|2025-01-22 15:13:00|43.57|43.29|43.55|43.27|43.57|43.29|43.55|43.27|7
1737558790000|2025-01-22 15:13:10|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737558800000|2025-01-22 15:13:20|43.55|43.27|43.54|43.26|43.56|43.28|43.54|43.26|6
1737558810000|2025-01-22 15:13:30|43.55|43.27|43.56|43.28|43.56|43.28|43.54|43.26|6
1737558820000|2025-01-22 15:13:40|43.55|43.27|43.55|43.27|43.56|43.28|43.54|43.26|5
1737558840000|2025-01-22 15:14:00|43.54|43.26|43.53|43.25|43.55|43.27|43.53|43.25|4
1737558850000|2025-01-22 15:14:10|43.54|43.26|43.55|43.27|43.55|43.27|43.53|43.25|4
1737558870000|2025-01-22 15:14:30|43.56|43.28|43.58|43.3|43.59|43.31|43.56|43.28|5
1737558880000|2025-01-22 15:14:40|43.59|43.31|43.61|43.33|43.61|43.33|43.59|43.31|3
1737558890000|2025-01-22 15:14:50|43.62|43.34|43.64|43.36|43.64|43.36|43.62|43.34|3
1737558900000|2025-01-22 15:15:00|43.65|43.37|43.72|43.44|43.72|43.44|43.65|43.37|6
1737558910000|2025-01-22 15:15:10|43.73|43.45|43.72|43.44|43.75|43.47|43.71|43.43|7
1737558920000|2025-01-22 15:15:20|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|2
1737558930000|2025-01-22 15:15:30|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|4
1737558940000|2025-01-22 15:15:40|43.69|43.41|43.66|43.38|43.69|43.41|43.66|43.38|4
1737558950000|2025-01-22 15:15:50|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737558960000|2025-01-22 15:16:00|43.7|43.42|43.68|43.4|43.7|43.42|43.68|43.4|5
1737558970000|2025-01-22 15:16:10|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|2
1737558980000|2025-01-22 15:16:20|43.71|43.43|43.74|43.46|43.74|43.46|43.71|43.43|4
1737558990000|2025-01-22 15:16:30|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737559000000|2025-01-22 15:16:40|43.72|43.44|43.75|43.47|43.75|43.47|43.72|43.44|3
1737559010000|2025-01-22 15:16:50|43.77|43.49|43.77|43.49|43.78|43.5|43.77|43.49|3
1737559020000|2025-01-22 15:17:00|43.76|43.48|43.73|43.45|43.77|43.49|43.73|43.45|8
1737559030000|2025-01-22 15:17:10|43.72|43.44|43.72|43.44|43.74|43.46|43.72|43.44|5
1737559040000|2025-01-22 15:17:20|43.71|43.43|43.74|43.46|43.74|43.46|43.7|43.42|7
1737559050000|2025-01-22 15:17:30|43.73|43.45|43.76|43.48|43.76|43.48|43.72|43.44|6
1737559060000|2025-01-22 15:17:40|43.75|43.47|43.74|43.46|43.75|43.47|43.73|43.45|8
1737559070000|2025-01-22 15:17:50|43.73|43.45|43.75|43.47|43.75|43.47|43.72|43.44|5
1737559080000|2025-01-22 15:18:00|43.74|43.46|43.76|43.48|43.76|43.48|43.74|43.46|3
1737559090000|2025-01-22 15:18:10|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|2
1737559100000|2025-01-22 15:18:20|43.77|43.49|43.75|43.47|43.78|43.5|43.75|43.47|9
1737559110000|2025-01-22 15:18:30|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|6
1737559120000|2025-01-22 15:18:40|43.74|43.46|43.76|43.48|43.76|43.48|43.74|43.46|3
1737559130000|2025-01-22 15:18:50|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|2
1737559140000|2025-01-22 15:19:00|43.77|43.49|43.76|43.48|43.77|43.49|43.75|43.47|10
1737559150000|2025-01-22 15:19:10|43.75|43.47|43.74|43.46|43.75|43.47|43.74|43.46|2
1737559160000|2025-01-22 15:19:20|43.73|43.45|43.73|43.45|43.74|43.46|43.73|43.45|3
1737559170000|2025-01-22 15:19:30|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737559180000|2025-01-22 15:19:40|43.73|43.45|43.75|43.47|43.75|43.47|43.73|43.45|3
1737559200000|2025-01-22 15:20:00|43.68|43.4|43.59|43.31|43.68|43.4|43.59|43.31|5
1737559210000|2025-01-22 15:20:10|43.6|43.32|43.61|43.33|43.61|43.33|43.58|43.3|10
1737559220000|2025-01-22 15:20:20|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|3
1737559230000|2025-01-22 15:20:30|43.61|43.33|43.6|43.32|43.62|43.34|43.6|43.32|4
1737559240000|2025-01-22 15:20:40|43.61|43.33|43.61|43.33|43.61|43.33|43.6|43.32|3
1737559250000|2025-01-22 15:20:50|43.6|43.32|43.58|43.3|43.6|43.32|43.58|43.3|3
1737559260000|2025-01-22 15:21:00|43.57|43.29|43.53|43.25|43.58|43.3|43.52|43.24|11
1737559270000|2025-01-22 15:21:10|43.54|43.26|43.51|43.23|43.55|43.27|43.51|43.23|10
1737559280000|2025-01-22 15:21:20|43.5|43.22|43.49|43.21|43.5|43.22|43.47|43.19|11
1737559290000|2025-01-22 15:21:30|43.5|43.22|43.5|43.22|43.52|43.24|43.5|43.22|7
1737559300000|2025-01-22 15:21:40|43.51|43.23|43.52|43.24|43.52|43.24|43.5|43.22|4
1737559310000|2025-01-22 15:21:50|43.51|43.23|43.53|43.25|43.55|43.27|43.51|43.23|8
1737559320000|2025-01-22 15:22:00|43.54|43.26|43.52|43.24|43.55|43.27|43.5|43.22|13
1737559330000|2025-01-22 15:22:10|43.51|43.23|43.51|43.23|43.53|43.25|43.51|43.23|7
1737559340000|2025-01-22 15:22:20|43.52|43.24|43.5|43.22|43.52|43.24|43.48|43.2|9
1737559350000|2025-01-22 15:22:30|43.49|43.21|43.49|43.21|43.52|43.24|43.48|43.2|8
1737559360000|2025-01-22 15:22:40|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737559370000|2025-01-22 15:22:50|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737559380000|2025-01-22 15:23:00|43.49|43.21|43.49|43.21|43.51|43.23|43.49|43.21|7
1737559390000|2025-01-22 15:23:10|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737559400000|2025-01-22 15:23:20|43.51|43.23|43.5|43.22|43.52|43.24|43.5|43.22|8
1737559410000|2025-01-22 15:23:30|43.51|43.23|43.54|43.26|43.54|43.26|43.51|43.23|5
1737559420000|2025-01-22 15:23:40|43.53|43.25|43.52|43.24|43.54|43.26|43.5|43.22|8
1737559430000|2025-01-22 15:23:50|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|2
1737559440000|2025-01-22 15:24:00|43.53|43.25|43.57|43.29|43.57|43.29|43.53|43.25|7
1737559450000|2025-01-22 15:24:10|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737559460000|2025-01-22 15:24:20|43.57|43.29|43.58|43.3|43.58|43.3|43.56|43.28|7
1737559470000|2025-01-22 15:24:30|43.59|43.31|43.56|43.28|43.59|43.31|43.56|43.28|6
1737559480000|2025-01-22 15:24:40|43.55|43.27|43.55|43.27|43.57|43.29|43.54|43.26|9
1737559490000|2025-01-22 15:24:50|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737559500000|2025-01-22 15:25:00|43.56|43.28|43.57|43.29|43.58|43.3|43.56|43.28|6
1737559510000|2025-01-22 15:25:10|43.58|43.3|43.64|43.36|43.64|43.36|43.58|43.3|10
1737559520000|2025-01-22 15:25:20|43.65|43.37|43.64|43.36|43.66|43.38|43.64|43.36|6
1737559530000|2025-01-22 15:25:30|43.63|43.35|43.6|43.32|43.63|43.35|43.59|43.31|14
1737559540000|2025-01-22 15:25:40|43.59|43.31|43.62|43.34|43.62|43.34|43.58|43.3|6
1737559550000|2025-01-22 15:25:50|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|6
1737559560000|2025-01-22 15:26:00|43.61|43.33|43.59|43.31|43.61|43.33|43.59|43.31|3
1737559570000|2025-01-22 15:26:10|43.58|43.3|43.53|43.25|43.58|43.3|43.53|43.25|8
1737559580000|2025-01-22 15:26:20|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737559590000|2025-01-22 15:26:30|43.52|43.24|43.55|43.27|43.55|43.27|43.51|43.23|10
1737559600000|2025-01-22 15:26:40|43.54|43.26|43.56|43.28|43.56|43.28|43.54|43.26|5
1737559610000|2025-01-22 15:26:50|43.55|43.27|43.55|43.27|43.56|43.28|43.55|43.27|3
1737559620000|2025-01-22 15:27:00|43.54|43.26|43.53|43.25|43.55|43.27|43.53|43.25|7
1737559630000|2025-01-22 15:27:10|43.52|43.24|43.49|43.21|43.53|43.25|43.49|43.21|5
1737559640000|2025-01-22 15:27:20|43.5|43.22|43.51|43.23|43.52|43.24|43.5|43.22|8
1737559650000|2025-01-22 15:27:30|43.5|43.22|43.47|43.19|43.5|43.22|43.47|43.19|4
1737559660000|2025-01-22 15:27:40|43.48|43.2|43.45|43.17|43.48|43.2|43.45|43.17|6
1737559670000|2025-01-22 15:27:50|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|3
1737559680000|2025-01-22 15:28:00|43.45|43.17|43.49|43.21|43.49|43.21|43.45|43.17|7
1737559690000|2025-01-22 15:28:10|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737559700000|2025-01-22 15:28:20|43.52|43.24|43.51|43.23|43.53|43.25|43.51|43.23|4
1737559710000|2025-01-22 15:28:30|43.5|43.22|43.48|43.2|43.5|43.22|43.48|43.2|5
1737559720000|2025-01-22 15:28:40|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|5
1737559730000|2025-01-22 15:28:50|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|4
1737559740000|2025-01-22 15:29:00|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|6
1737559750000|2025-01-22 15:29:10|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737559760000|2025-01-22 15:29:20|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737559770000|2025-01-22 15:29:30|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737559780000|2025-01-22 15:29:40|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737559790000|2025-01-22 15:29:50|43.45|43.17|43.42|43.14|43.45|43.17|43.42|43.14|6
1737559800000|2025-01-22 15:30:00|43.4|43.12|43.41|43.13|43.42|43.14|43.4|43.12|7
1737559810000|2025-01-22 15:30:10|43.4|43.12|43.43|43.15|43.43|43.15|43.4|43.12|4
1737559820000|2025-01-22 15:30:20|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737559830000|2025-01-22 15:30:30|43.47|43.19|43.48|43.2|43.48|43.2|43.46|43.18|8
1737559840000|2025-01-22 15:30:40|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737559850000|2025-01-22 15:30:50|43.48|43.2|43.46|43.18|43.48|43.2|43.46|43.18|9
1737559860000|2025-01-22 15:31:00|43.45|43.17|43.43|43.15|43.46|43.18|43.42|43.14|10
1737559870000|2025-01-22 15:31:10|43.42|43.14|43.41|43.13|43.43|43.15|43.41|43.13|4
1737559880000|2025-01-22 15:31:20|43.4|43.12|43.41|43.13|43.43|43.15|43.4|43.12|5
1737559890000|2025-01-22 15:31:30|43.4|43.12|43.41|43.13|43.42|43.14|43.4|43.12|4
1737559900000|2025-01-22 15:31:40|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737559910000|2025-01-22 15:31:50|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737559920000|2025-01-22 15:32:00|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|3
1737559930000|2025-01-22 15:32:10|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|3
1737559940000|2025-01-22 15:32:20|43.42|43.14|43.42|43.14|43.43|43.15|43.41|43.13|8
1737559950000|2025-01-22 15:32:30|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737559960000|2025-01-22 15:32:40|43.45|43.17|43.45|43.17|43.47|43.19|43.45|43.17|5
1737559970000|2025-01-22 15:32:50|43.46|43.18|43.5|43.22|43.5|43.22|43.46|43.18|5
1737559980000|2025-01-22 15:33:00|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|6
1737559990000|2025-01-22 15:33:10|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|5
1737560000000|2025-01-22 15:33:20|43.5|43.22|43.5|43.22|43.53|43.25|43.5|43.22|11
1737560010000|2025-01-22 15:33:30|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|4
1737560020000|2025-01-22 15:33:40|43.51|43.23|43.51|43.23|43.52|43.24|43.51|43.23|3
1737560030000|2025-01-22 15:33:50|43.5|43.22|43.5|43.22|43.51|43.23|43.49|43.21|5
1737560040000|2025-01-22 15:34:00|43.49|43.21|43.46|43.18|43.49|43.21|43.46|43.18|7
1737560050000|2025-01-22 15:34:10|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737560060000|2025-01-22 15:34:20|43.45|43.17|43.42|43.14|43.45|43.17|43.42|43.14|4
1737560070000|2025-01-22 15:34:30|43.4|43.12|43.39|43.11|43.4|43.12|43.38|43.1|3
1737560080000|2025-01-22 15:34:40|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|7
1737560090000|2025-01-22 15:34:50|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|3
1737560100000|2025-01-22 15:35:00|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737560110000|2025-01-22 15:35:10|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737560120000|2025-01-22 15:35:20|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737560130000|2025-01-22 15:35:30|43.32|43.04|43.32|43.04|43.33|43.05|43.31|43.03|5
1737560140000|2025-01-22 15:35:40|43.34|43.06|43.32|43.04|43.34|43.06|43.31|43.03|7
1737560150000|2025-01-22 15:35:50|43.33|43.05|43.35|43.07|43.36|43.08|43.33|43.05|6
1737560160000|2025-01-22 15:36:00|43.34|43.06|43.34|43.06|43.34|43.06|43.32|43.04|7
1737560170000|2025-01-22 15:36:10|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|2
1737560180000|2025-01-22 15:36:20|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737560190000|2025-01-22 15:36:30|43.31|43.03|43.28|43|43.31|43.03|43.28|43|4
1737560200000|2025-01-22 15:36:40|43.27|42.99|43.29|43.01|43.29|43.01|43.27|42.99|5
1737560210000|2025-01-22 15:36:50|43.28|43|43.26|42.98|43.28|43|43.25|42.97|5
1737560220000|2025-01-22 15:37:00|43.25|42.97|43.25|42.97|43.26|42.98|43.24|42.96|5
1737560230000|2025-01-22 15:37:10|43.26|42.98|43.28|43|43.29|43.01|43.26|42.98|5
1737560240000|2025-01-22 15:37:20|43.27|42.99|43.34|43.06|43.34|43.06|43.27|42.99|7
1737560250000|2025-01-22 15:37:30|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|6
1737560260000|2025-01-22 15:37:40|43.36|43.08|43.38|43.1|43.38|43.1|43.36|43.08|2
1737560270000|2025-01-22 15:37:50|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|5
1737560280000|2025-01-22 15:38:00|43.4|43.12|43.39|43.11|43.41|43.13|43.37|43.09|11
1737560290000|2025-01-22 15:38:10|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|10
1737560300000|2025-01-22 15:38:20|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|8
1737560310000|2025-01-22 15:38:30|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737560320000|2025-01-22 15:38:40|43.34|43.06|43.36|43.08|43.37|43.09|43.34|43.06|5
1737560330000|2025-01-22 15:38:50|43.37|43.09|43.4|43.12|43.41|43.13|43.37|43.09|8
1737560340000|2025-01-22 15:39:00|43.39|43.11|43.42|43.14|43.42|43.14|43.39|43.11|7
1737560350000|2025-01-22 15:39:10|43.41|43.13|43.42|43.14|43.42|43.14|43.4|43.12|6
1737560360000|2025-01-22 15:39:20|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|7
1737560370000|2025-01-22 15:39:30|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|3
1737560380000|2025-01-22 15:39:40|43.45|43.17|43.38|43.1|43.46|43.18|43.38|43.1|9
1737560390000|2025-01-22 15:39:50|43.37|43.09|43.38|43.1|43.38|43.1|43.36|43.08|4
1737560400000|2025-01-22 15:40:00|43.37|43.09|43.34|43.06|43.38|43.1|43.34|43.06|5
1737560410000|2025-01-22 15:40:10|43.33|43.05|43.34|43.06|43.34|43.06|43.32|43.04|10
1737560420000|2025-01-22 15:40:20|43.35|43.07|43.35|43.07|43.36|43.08|43.34|43.06|5
1737560430000|2025-01-22 15:40:30|43.34|43.06|43.4|43.12|43.4|43.12|43.34|43.06|11
1737560440000|2025-01-22 15:40:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737560450000|2025-01-22 15:40:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737560460000|2025-01-22 15:41:00|43.4|43.12|43.41|43.13|43.44|43.16|43.4|43.12|10
1737560470000|2025-01-22 15:41:10|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737560480000|2025-01-22 15:41:20|43.38|43.1|43.4|43.12|43.41|43.13|43.38|43.1|7
1737560490000|2025-01-22 15:41:30|43.39|43.11|43.34|43.06|43.39|43.11|43.34|43.06|6
1737560500000|2025-01-22 15:41:40|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|4
1737560510000|2025-01-22 15:41:50|43.33|43.05|43.35|43.07|43.35|43.07|43.33|43.05|3
1737560520000|2025-01-22 15:42:00|43.34|43.06|43.32|43.04|43.34|43.06|43.3|43.02|9
1737560530000|2025-01-22 15:42:10|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|4
1737560540000|2025-01-22 15:42:20|43.31|43.03|43.31|43.03|43.32|43.04|43.3|43.02|4
1737560550000|2025-01-22 15:42:30|43.32|43.04|43.29|43.01|43.32|43.04|43.28|43|8
1737560560000|2025-01-22 15:42:40|43.3|43.02|43.3|43.02|43.31|43.03|43.3|43.02|11
1737560570000|2025-01-22 15:42:50|43.29|43.01|43.32|43.04|43.32|43.04|43.29|43.01|8
1737560580000|2025-01-22 15:43:00|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737560590000|2025-01-22 15:43:10|43.3|43.02|43.3|43.02|43.3|43.02|43.29|43.01|9
1737560600000|2025-01-22 15:43:20|43.29|43.01|43.29|43.01|43.3|43.02|43.29|43.01|3
1737560610000|2025-01-22 15:43:30|43.28|43|43.27|42.99|43.28|43|43.27|42.99|2
1737560620000|2025-01-22 15:43:40|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737560630000|2025-01-22 15:43:50|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|4
1737560640000|2025-01-22 15:44:00|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|7
1737560660000|2025-01-22 15:44:20|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|5
1737560670000|2025-01-22 15:44:30|43.28|43|43.26|42.98|43.28|43|43.26|42.98|5
1737560680000|2025-01-22 15:44:40|43.27|42.99|43.28|43|43.28|43|43.26|42.98|6
1737560690000|2025-01-22 15:44:50|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737560700000|2025-01-22 15:45:00|43.25|42.97|43.24|42.96|43.26|42.98|43.24|42.96|4
1737560710000|2025-01-22 15:45:10|43.23|42.95|43.18|42.9|43.23|42.95|43.18|42.9|6
1737560720000|2025-01-22 15:45:20|43.17|42.89|43.16|42.88|43.17|42.89|43.13|42.85|10
1737560730000|2025-01-22 15:45:30|43.17|42.89|43.17|42.89|43.18|42.9|43.16|42.88|5
1737560740000|2025-01-22 15:45:40|43.16|42.88|43.17|42.89|43.17|42.89|43.16|42.88|4
1737560750000|2025-01-22 15:45:50|43.16|42.88|43.17|42.89|43.17|42.89|43.16|42.88|4
1737560760000|2025-01-22 15:46:00|43.18|42.9|43.2|42.92|43.2|42.92|43.18|42.9|7
1737560770000|2025-01-22 15:46:10|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|4
1737560780000|2025-01-22 15:46:20|43.21|42.93|43.18|42.9|43.21|42.93|43.18|42.9|4
1737560790000|2025-01-22 15:46:30|43.17|42.89|43.13|42.85|43.18|42.9|43.13|42.85|7
1737560800000|2025-01-22 15:46:40|43.14|42.86|43.13|42.85|43.14|42.86|43.12|42.84|10
1737560810000|2025-01-22 15:46:50|43.12|42.84|43.13|42.85|43.13|42.85|43.12|42.84|2
1737560820000|2025-01-22 15:47:00|43.14|42.86|43.15|42.87|43.15|42.87|43.12|42.84|12
1737560830000|2025-01-22 15:47:10|43.16|42.88|43.14|42.86|43.16|42.88|43.14|42.86|11
1737560840000|2025-01-22 15:47:20|43.15|42.87|43.13|42.85|43.15|42.87|43.13|42.85|9
1737560850000|2025-01-22 15:47:30|43.14|42.86|43.17|42.89|43.17|42.89|43.12|42.84|12
1737560860000|2025-01-22 15:47:40|43.16|42.88|43.21|42.93|43.21|42.93|43.16|42.88|12
1737560870000|2025-01-22 15:47:50|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737560880000|2025-01-22 15:48:00|43.2|42.92|43.17|42.89|43.2|42.92|43.16|42.88|6
1737560890000|2025-01-22 15:48:10|43.16|42.88|43.16|42.88|43.18|42.9|43.15|42.87|11
1737560900000|2025-01-22 15:48:20|43.17|42.89|43.15|42.87|43.17|42.89|43.15|42.87|5
1737560910000|2025-01-22 15:48:30|43.16|42.88|43.16|42.88|43.16|42.88|43.15|42.87|5
1737560920000|2025-01-22 15:48:40|43.15|42.87|43.22|42.94|43.22|42.94|43.15|42.87|7
1737560930000|2025-01-22 15:48:50|43.23|42.95|43.24|42.96|43.25|42.97|43.23|42.95|4
1737560940000|2025-01-22 15:49:00|43.23|42.95|43.22|42.94|43.23|42.95|43.22|42.94|6
1737560950000|2025-01-22 15:49:10|43.21|42.93|43.21|42.93|43.21|42.93|43.19|42.91|9
1737560960000|2025-01-22 15:49:20|43.2|42.92|43.22|42.94|43.22|42.94|43.19|42.91|9
1737560970000|2025-01-22 15:49:30|43.21|42.93|43.23|42.95|43.24|42.96|43.21|42.93|5
1737560980000|2025-01-22 15:49:40|43.24|42.96|43.22|42.94|43.24|42.96|43.22|42.94|3
1737560990000|2025-01-22 15:49:50|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|8
1737561000000|2025-01-22 15:50:00|43.21|42.93|43.2|42.92|43.22|42.94|43.2|42.92|4
1737561010000|2025-01-22 15:50:10|43.19|42.91|43.16|42.88|43.19|42.91|43.15|42.87|8
1737561020000|2025-01-22 15:50:20|43.15|42.87|43.18|42.9|43.18|42.9|43.15|42.87|6
1737561030000|2025-01-22 15:50:30|43.17|42.89|43.18|42.9|43.18|42.9|43.17|42.89|10
1737561040000|2025-01-22 15:50:40|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737561050000|2025-01-22 15:50:50|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|7
1737561060000|2025-01-22 15:51:00|43.16|42.88|43.2|42.92|43.2|42.92|43.16|42.88|7
1737561070000|2025-01-22 15:51:10|43.19|42.91|43.17|42.89|43.19|42.91|43.16|42.88|5
1737561080000|2025-01-22 15:51:20|43.16|42.88|43.22|42.94|43.22|42.94|43.16|42.88|6
1737561090000|2025-01-22 15:51:30|43.21|42.93|43.21|42.93|43.21|42.93|43.2|42.92|7
1737561100000|2025-01-22 15:51:40|43.2|42.92|43.2|42.92|43.21|42.93|43.18|42.9|7
1737561110000|2025-01-22 15:51:50|43.22|42.94|43.21|42.93|43.23|42.95|43.21|42.93|8
1737561120000|2025-01-22 15:52:00|43.22|42.94|43.26|42.98|43.26|42.98|43.22|42.94|4
1737561130000|2025-01-22 15:52:10|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|4
1737561140000|2025-01-22 15:52:20|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737561150000|2025-01-22 15:52:30|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|2
1737561160000|2025-01-22 15:52:40|43.28|43|43.3|43.02|43.3|43.02|43.28|43|3
1737561170000|2025-01-22 15:52:50|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|2
1737561180000|2025-01-22 15:53:00|43.33|43.05|43.33|43.05|43.34|43.06|43.33|43.05|5
1737561190000|2025-01-22 15:53:10|43.34|43.06|43.32|43.04|43.34|43.06|43.31|43.03|7
1737561200000|2025-01-22 15:53:20|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|2
1737561210000|2025-01-22 15:53:30|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737561220000|2025-01-22 15:53:40|43.33|43.05|43.33|43.05|43.33|43.05|43.32|43.04|3
1737561230000|2025-01-22 15:53:50|43.32|43.04|43.31|43.03|43.32|43.04|43.31|43.03|4
1737561240000|2025-01-22 15:54:00|43.32|43.04|43.33|43.05|43.33|43.05|43.31|43.03|8
1737561250000|2025-01-22 15:54:10|43.34|43.06|43.34|43.06|43.34|43.06|43.33|43.05|3
1737561260000|2025-01-22 15:54:20|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737561270000|2025-01-22 15:54:30|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737561280000|2025-01-22 15:54:40|43.37|43.09|43.39|43.11|43.42|43.14|43.37|43.09|8
1737561290000|2025-01-22 15:54:50|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737561300000|2025-01-22 15:55:00|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737561310000|2025-01-22 15:55:10|43.39|43.11|43.37|43.09|43.4|43.12|43.37|43.09|5
1737561320000|2025-01-22 15:55:20|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737561340000|2025-01-22 15:55:40|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|3
1737561350000|2025-01-22 15:55:50|43.36|43.08|43.33|43.05|43.36|43.08|43.33|43.05|4
1737561360000|2025-01-22 15:56:00|43.32|43.04|43.31|43.03|43.32|43.04|43.31|43.03|2
1737561370000|2025-01-22 15:56:10|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737561390000|2025-01-22 15:56:30|43.3|43.02|43.3|43.02|43.31|43.03|43.3|43.02|3
1737561400000|2025-01-22 15:56:40|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737561410000|2025-01-22 15:56:50|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737561420000|2025-01-22 15:57:00|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|2
1737561430000|2025-01-22 15:57:10|43.33|43.05|43.35|43.07|43.35|43.07|43.33|43.05|5
1737561440000|2025-01-22 15:57:20|43.34|43.06|43.32|43.04|43.34|43.06|43.32|43.04|3
1737561450000|2025-01-22 15:57:30|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|4
1737561470000|2025-01-22 15:57:50|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|3
1737561480000|2025-01-22 15:58:00|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737561490000|2025-01-22 15:58:10|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737561500000|2025-01-22 15:58:20|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|2
1737561510000|2025-01-22 15:58:30|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737561520000|2025-01-22 15:58:40|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737561530000|2025-01-22 15:58:50|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737561540000|2025-01-22 15:59:00|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737561550000|2025-01-22 15:59:10|43.34|43.06|43.33|43.05|43.34|43.06|43.33|43.05|2
1737561560000|2025-01-22 15:59:20|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737561570000|2025-01-22 15:59:30|43.33|43.05|43.31|43.03|43.34|43.06|43.31|43.03|13
1737561580000|2025-01-22 15:59:40|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737561590000|2025-01-22 15:59:50|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737561600000|2025-01-22 16:00:00|43.3|43.02|43.28|43|43.3|43.02|43.28|43|3
1737561610000|2025-01-22 16:00:10|43.29|43.01|43.26|42.98|43.29|43.01|43.25|42.97|8
1737561620000|2025-01-22 16:00:20|43.25|42.97|43.23|42.95|43.25|42.97|43.22|42.94|4
1737561630000|2025-01-22 16:00:30|43.22|42.94|43.2|42.92|43.22|42.94|43.2|42.92|3
1737561640000|2025-01-22 16:00:40|43.19|42.91|43.17|42.89|43.19|42.91|43.16|42.88|9
1737561650000|2025-01-22 16:00:50|43.16|42.88|43.13|42.85|43.16|42.88|43.13|42.85|4
1737561660000|2025-01-22 16:01:00|43.14|42.86|43.15|42.87|43.17|42.89|43.14|42.86|7
1737561670000|2025-01-22 16:01:10|43.16|42.88|43.16|42.88|43.17|42.89|43.16|42.88|7
1737561680000|2025-01-22 16:01:20|43.15|42.87|43.17|42.89|43.17|42.89|43.15|42.87|3
1737561690000|2025-01-22 16:01:30|43.16|42.88|43.16|42.88|43.16|42.88|43.15|42.87|3
1737561700000|2025-01-22 16:01:40|43.15|42.87|43.17|42.89|43.18|42.9|43.15|42.87|5
1737561710000|2025-01-22 16:01:50|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737561720000|2025-01-22 16:02:00|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737561730000|2025-01-22 16:02:10|43.14|42.86|43.1|42.82|43.15|42.87|43.1|42.82|8
1737561740000|2025-01-22 16:02:20|43.08|42.8|43.05|42.77|43.08|42.8|43.04|42.76|6
1737561750000|2025-01-22 16:02:30|43.04|42.76|43.06|42.78|43.06|42.78|43.04|42.76|3
1737561760000|2025-01-22 16:02:40|43.07|42.79|43.11|42.83|43.11|42.83|43.07|42.79|13
1737561770000|2025-01-22 16:02:50|43.12|42.84|43.19|42.91|43.19|42.91|43.12|42.84|10
1737561780000|2025-01-22 16:03:00|43.18|42.9|43.16|42.88|43.2|42.92|43.15|42.87|9
1737561790000|2025-01-22 16:03:10|43.15|42.87|43.17|42.89|43.18|42.9|43.15|42.87|7
1737561800000|2025-01-22 16:03:20|43.18|42.9|43.15|42.87|43.18|42.9|43.15|42.87|6
1737561810000|2025-01-22 16:03:30|43.16|42.88|43.16|42.88|43.16|42.88|43.15|42.87|7
1737561820000|2025-01-22 16:03:40|43.15|42.87|43.09|42.81|43.15|42.87|43.09|42.81|7
1737561830000|2025-01-22 16:03:50|43.08|42.8|43.06|42.78|43.08|42.8|43.06|42.78|3
1737561840000|2025-01-22 16:04:00|43.07|42.79|43.1|42.82|43.11|42.83|43.07|42.79|6
1737561850000|2025-01-22 16:04:10|43.09|42.81|43.09|42.81|43.09|42.81|43.08|42.8|3
1737561860000|2025-01-22 16:04:20|43.08|42.8|43.11|42.83|43.11|42.83|43.08|42.8|4
1737561870000|2025-01-22 16:04:30|43.1|42.82|43.11|42.83|43.11|42.83|43.1|42.82|2
1737561880000|2025-01-22 16:04:40|43.1|42.82|43.1|42.82|43.1|42.82|43.08|42.8|4
1737561890000|2025-01-22 16:04:50|43.11|42.83|43.12|42.84|43.12|42.84|43.11|42.83|2
1737561900000|2025-01-22 16:05:00|43.13|42.85|43.13|42.85|43.15|42.87|43.12|42.84|8
1737561910000|2025-01-22 16:05:10|43.12|42.84|43.07|42.79|43.12|42.84|43.07|42.79|10
1737561920000|2025-01-22 16:05:20|43.06|42.78|43.09|42.81|43.1|42.82|43.06|42.78|6
1737561930000|2025-01-22 16:05:30|43.08|42.8|43.04|42.76|43.08|42.8|43.04|42.76|9
1737561950000|2025-01-22 16:05:50|43.03|42.75|43.03|42.75|43.05|42.77|43.03|42.75|11
1737561960000|2025-01-22 16:06:00|43.04|42.76|43.03|42.75|43.06|42.78|43.03|42.75|7
1737561970000|2025-01-22 16:06:10|43.02|42.74|43.02|42.74|43.04|42.76|43.01|42.73|11
1737561980000|2025-01-22 16:06:20|43.03|42.75|43.05|42.77|43.06|42.78|43.03|42.75|5
1737561990000|2025-01-22 16:06:30|43.04|42.76|43.02|42.74|43.05|42.77|43.02|42.74|4
1737562000000|2025-01-22 16:06:40|43.01|42.73|43.12|42.84|43.12|42.84|43|42.72|12
1737562010000|2025-01-22 16:06:50|43.11|42.83|43.09|42.81|43.11|42.83|43.09|42.81|3
1737562020000|2025-01-22 16:07:00|43.1|42.82|43.12|42.84|43.12|42.84|43.1|42.82|11
1737562030000|2025-01-22 16:07:10|43.11|42.83|43.09|42.81|43.12|42.84|43.08|42.8|10
1737562040000|2025-01-22 16:07:20|43.08|42.8|43.06|42.78|43.08|42.8|43.05|42.77|9
1737562050000|2025-01-22 16:07:30|43.07|42.79|43.14|42.86|43.14|42.86|43.07|42.79|10
1737562060000|2025-01-22 16:07:40|43.15|42.87|43.17|42.89|43.18|42.9|43.15|42.87|5
1737562070000|2025-01-22 16:07:50|43.18|42.9|43.2|42.92|43.21|42.93|43.18|42.9|5
1737562080000|2025-01-22 16:08:00|43.19|42.91|43.22|42.94|43.22|42.94|43.17|42.89|8
1737562090000|2025-01-22 16:08:10|43.21|42.93|43.17|42.89|43.21|42.93|43.17|42.89|7
1737562100000|2025-01-22 16:08:20|43.16|42.88|43.2|42.92|43.21|42.93|43.16|42.88|7
1737562110000|2025-01-22 16:08:30|43.19|42.91|43.14|42.86|43.19|42.91|43.14|42.86|7
1737562120000|2025-01-22 16:08:40|43.13|42.85|43.1|42.82|43.13|42.85|43.1|42.82|8
1737562130000|2025-01-22 16:08:50|43.11|42.83|43.12|42.84|43.12|42.84|43.11|42.83|2
1737562140000|2025-01-22 16:09:00|43.11|42.83|43.1|42.82|43.11|42.83|43.09|42.81|4
1737562150000|2025-01-22 16:09:10|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|3
1737562160000|2025-01-22 16:09:20|43.13|42.85|43.13|42.85|43.15|42.87|43.13|42.85|5
1737562170000|2025-01-22 16:09:30|43.14|42.86|43.19|42.91|43.19|42.91|43.14|42.86|6
1737562180000|2025-01-22 16:09:40|43.18|42.9|43.2|42.92|43.2|42.92|43.17|42.89|7
1737562190000|2025-01-22 16:09:50|43.19|42.91|43.19|42.91|43.19|42.91|43.19|42.91|1
1737562200000|2025-01-22 16:10:00|43.18|42.9|43.16|42.88|43.18|42.9|43.15|42.87|13
1737562210000|2025-01-22 16:10:10|43.15|42.87|43.13|42.85|43.15|42.87|43.12|42.84|7
1737562220000|2025-01-22 16:10:20|43.14|42.86|43.21|42.93|43.21|42.93|43.14|42.86|6
1737562230000|2025-01-22 16:10:30|43.2|42.92|43.18|42.9|43.2|42.92|43.18|42.9|9
1737562240000|2025-01-22 16:10:40|43.19|42.91|43.19|42.91|43.23|42.95|43.19|42.91|11
1737562250000|2025-01-22 16:10:50|43.2|42.92|43.18|42.9|43.2|42.92|43.17|42.89|9
1737562260000|2025-01-22 16:11:00|43.17|42.89|43.18|42.9|43.18|42.9|43.15|42.87|6
1737562270000|2025-01-22 16:11:10|43.19|42.91|43.19|42.91|43.21|42.93|43.18|42.9|7
1737562280000|2025-01-22 16:11:20|43.21|42.93|43.21|42.93|43.21|42.93|43.19|42.91|5
1737562290000|2025-01-22 16:11:30|43.22|42.94|43.2|42.92|43.24|42.96|43.2|42.92|11
1737562300000|2025-01-22 16:11:40|43.21|42.93|43.21|42.93|43.22|42.94|43.2|42.92|9
1737562310000|2025-01-22 16:11:50|43.22|42.94|43.17|42.89|43.22|42.94|43.17|42.89|6
1737562320000|2025-01-22 16:12:00|43.16|42.88|43.16|42.88|43.17|42.89|43.14|42.86|7
1737562330000|2025-01-22 16:12:10|43.15|42.87|43.17|42.89|43.18|42.9|43.15|42.87|5
1737562340000|2025-01-22 16:12:20|43.16|42.88|43.21|42.93|43.21|42.93|43.16|42.88|9
1737562350000|2025-01-22 16:12:30|43.22|42.94|43.23|42.95|43.24|42.96|43.21|42.93|9
1737562360000|2025-01-22 16:12:40|43.24|42.96|43.28|43|43.28|43|43.24|42.96|11
1737562370000|2025-01-22 16:12:50|43.27|42.99|43.28|43|43.28|43|43.26|42.98|4
1737562380000|2025-01-22 16:13:00|43.29|43.01|43.33|43.05|43.34|43.06|43.29|43.01|11
1737562390000|2025-01-22 16:13:10|43.32|43.04|43.3|43.02|43.33|43.05|43.29|43.01|11
1737562400000|2025-01-22 16:13:20|43.31|43.03|43.34|43.06|43.34|43.06|43.3|43.02|7
1737562410000|2025-01-22 16:13:30|43.35|43.07|43.32|43.04|43.36|43.08|43.32|43.04|8
1737562420000|2025-01-22 16:13:40|43.33|43.05|43.35|43.07|43.35|43.07|43.33|43.05|3
1737562430000|2025-01-22 16:13:50|43.36|43.08|43.38|43.1|43.38|43.1|43.36|43.08|7
1737562440000|2025-01-22 16:14:00|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|3
1737562450000|2025-01-22 16:14:10|43.36|43.08|43.33|43.05|43.37|43.09|43.33|43.05|8
1737562460000|2025-01-22 16:14:20|43.34|43.06|43.36|43.08|43.36|43.08|43.34|43.06|3
1737562470000|2025-01-22 16:14:30|43.37|43.09|43.36|43.08|43.38|43.1|43.36|43.08|8
1737562480000|2025-01-22 16:14:40|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|3
1737562490000|2025-01-22 16:14:50|43.34|43.06|43.3|43.02|43.34|43.06|43.3|43.02|7
1737562500000|2025-01-22 16:15:00|43.29|43.01|43.26|42.98|43.29|43.01|43.21|42.93|13
1737562510000|2025-01-22 16:15:10|43.25|42.97|43.24|42.96|43.26|42.98|43.23|42.95|11
1737562520000|2025-01-22 16:15:20|43.25|42.97|43.24|42.96|43.26|42.98|43.23|42.95|6
1737562530000|2025-01-22 16:15:30|43.23|42.95|43.22|42.94|43.23|42.95|43.21|42.93|6
1737562540000|2025-01-22 16:15:40|43.21|42.93|43.2|42.92|43.21|42.93|43.19|42.91|6
1737562550000|2025-01-22 16:15:50|43.21|42.93|43.2|42.92|43.22|42.94|43.2|42.92|4
1737562560000|2025-01-22 16:16:00|43.19|42.91|43.16|42.88|43.19|42.91|43.15|42.87|15
1737562570000|2025-01-22 16:16:10|43.15|42.87|43.17|42.89|43.19|42.91|43.15|42.87|11
1737562580000|2025-01-22 16:16:20|43.16|42.88|43.12|42.84|43.16|42.88|43.11|42.83|13
1737562590000|2025-01-22 16:16:30|43.11|42.83|43.19|42.91|43.19|42.91|43.11|42.83|8
1737562600000|2025-01-22 16:16:40|43.18|42.9|43.23|42.95|43.23|42.95|43.17|42.89|8
1737562610000|2025-01-22 16:16:50|43.22|42.94|43.23|42.95|43.23|42.95|43.21|42.93|8
1737562620000|2025-01-22 16:17:00|43.22|42.94|43.25|42.97|43.25|42.97|43.21|42.93|6
1737562630000|2025-01-22 16:17:10|43.26|42.98|43.23|42.95|43.26|42.98|43.23|42.95|8
1737562640000|2025-01-22 16:17:20|43.24|42.96|43.22|42.94|43.24|42.96|43.21|42.93|5
1737562650000|2025-01-22 16:17:30|43.23|42.95|43.21|42.93|43.23|42.95|43.21|42.93|7
1737562660000|2025-01-22 16:17:40|43.2|42.92|43.22|42.94|43.22|42.94|43.18|42.9|6
1737562670000|2025-01-22 16:17:50|43.21|42.93|43.21|42.93|43.21|42.93|43.18|42.9|11
1737562680000|2025-01-22 16:18:00|43.2|42.92|43.23|42.95|43.24|42.96|43.2|42.92|11
1737562690000|2025-01-22 16:18:10|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|4
1737562700000|2025-01-22 16:18:20|43.22|42.94|43.21|42.93|43.23|42.95|43.2|42.92|8
1737562710000|2025-01-22 16:18:30|43.2|42.92|43.2|42.92|43.22|42.94|43.19|42.91|11
1737562720000|2025-01-22 16:18:40|43.21|42.93|43.21|42.93|43.21|42.93|43.2|42.92|9
1737562730000|2025-01-22 16:18:50|43.2|42.92|43.23|42.95|43.23|42.95|43.2|42.92|4
1737562740000|2025-01-22 16:19:00|43.22|42.94|43.22|42.94|43.23|42.95|43.2|42.92|6
1737562750000|2025-01-22 16:19:10|43.23|42.95|43.23|42.95|43.24|42.96|43.23|42.95|9
1737562760000|2025-01-22 16:19:20|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737562770000|2025-01-22 16:19:30|43.23|42.95|43.23|42.95|43.24|42.96|43.23|42.95|3
1737562780000|2025-01-22 16:19:40|43.22|42.94|43.25|42.97|43.25|42.97|43.22|42.94|4
1737562790000|2025-01-22 16:19:50|43.26|42.98|43.27|42.99|43.27|42.99|43.25|42.97|4
1737562800000|2025-01-22 16:20:00|43.28|43|43.22|42.94|43.28|43|43.22|42.94|12
1737562810000|2025-01-22 16:20:10|43.21|42.93|43.23|42.95|43.23|42.95|43.21|42.93|5
1737562820000|2025-01-22 16:20:20|43.22|42.94|43.27|42.99|43.27|42.99|43.22|42.94|8
1737562830000|2025-01-22 16:20:30|43.26|42.98|43.27|42.99|43.27|42.99|43.24|42.96|8
1737562840000|2025-01-22 16:20:40|43.28|43|43.29|43.01|43.31|43.03|43.28|43|6
1737562850000|2025-01-22 16:20:50|43.3|43.02|43.25|42.97|43.3|43.02|43.25|42.97|8
1737562860000|2025-01-22 16:21:00|43.24|42.96|43.27|42.99|43.27|42.99|43.24|42.96|6
1737562870000|2025-01-22 16:21:10|43.26|42.98|43.28|43|43.29|43.01|43.26|42.98|5
1737562880000|2025-01-22 16:21:20|43.29|43.01|43.3|43.02|43.3|43.02|43.28|43|6
1737562890000|2025-01-22 16:21:30|43.29|43.01|43.31|43.03|43.31|43.03|43.27|42.99|11
1737562900000|2025-01-22 16:21:40|43.32|43.04|43.3|43.02|43.32|43.04|43.3|43.02|5
1737562910000|2025-01-22 16:21:50|43.29|43.01|43.31|43.03|43.31|43.03|43.29|43.01|3
1737562920000|2025-01-22 16:22:00|43.32|43.04|43.34|43.06|43.34|43.06|43.32|43.04|3
1737562930000|2025-01-22 16:22:10|43.36|43.08|43.38|43.1|43.38|43.1|43.36|43.08|5
1737562940000|2025-01-22 16:22:20|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|4
1737562950000|2025-01-22 16:22:30|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|3
1737562960000|2025-01-22 16:22:40|43.36|43.08|43.38|43.1|43.38|43.1|43.35|43.07|5
1737562970000|2025-01-22 16:22:50|43.37|43.09|43.36|43.08|43.38|43.1|43.35|43.07|8
1737562980000|2025-01-22 16:23:00|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737562990000|2025-01-22 16:23:10|43.37|43.09|43.39|43.11|43.39|43.11|43.37|43.09|3
1737563000000|2025-01-22 16:23:20|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737563010000|2025-01-22 16:23:30|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|5
1737563020000|2025-01-22 16:23:40|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|3
1737563030000|2025-01-22 16:23:50|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|2
1737563040000|2025-01-22 16:24:00|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737563050000|2025-01-22 16:24:10|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737563060000|2025-01-22 16:24:20|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|2
1737563070000|2025-01-22 16:24:30|43.32|43.04|43.3|43.02|43.32|43.04|43.3|43.02|3
1737563100000|2025-01-22 16:25:00|43.29|43.01|43.27|42.99|43.29|43.01|43.27|42.99|3
1737563110000|2025-01-22 16:25:10|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737563120000|2025-01-22 16:25:20|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737563130000|2025-01-22 16:25:30|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|2
1737563140000|2025-01-22 16:25:40|43.28|43|43.28|43|43.28|43|43.28|43|1
1737563150000|2025-01-22 16:25:50|43.29|43.01|43.32|43.04|43.32|43.04|43.28|43|6
1737563160000|2025-01-22 16:26:00|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|6
1737563170000|2025-01-22 16:26:10|43.31|43.03|43.31|43.03|43.31|43.03|43.3|43.02|3
1737563180000|2025-01-22 16:26:20|43.32|43.04|43.38|43.1|43.39|43.11|43.32|43.04|8
1737563190000|2025-01-22 16:26:30|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737563210000|2025-01-22 16:26:50|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737563220000|2025-01-22 16:27:00|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737563230000|2025-01-22 16:27:10|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|3
1737563240000|2025-01-22 16:27:20|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737563250000|2025-01-22 16:27:30|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737563260000|2025-01-22 16:27:40|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737563280000|2025-01-22 16:28:00|43.45|43.17|43.47|43.19|43.47|43.19|43.44|43.16|5
1737563290000|2025-01-22 16:28:10|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737563300000|2025-01-22 16:28:20|43.46|43.18|43.45|43.17|43.47|43.19|43.44|43.16|6
1737563310000|2025-01-22 16:28:30|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737563320000|2025-01-22 16:28:40|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737563330000|2025-01-22 16:28:50|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|2
1737563350000|2025-01-22 16:29:10|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737563360000|2025-01-22 16:29:20|43.5|43.22|43.48|43.2|43.51|43.23|43.48|43.2|5
1737563380000|2025-01-22 16:29:40|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|3
1737563390000|2025-01-22 16:29:50|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737563400000|2025-01-22 16:30:00|43.49|43.21|43.49|43.21|43.52|43.24|43.49|43.21|9
1737563410000|2025-01-22 16:30:10|43.5|43.22|43.59|43.31|43.59|43.31|43.5|43.22|3
1737563420000|2025-01-22 16:30:20|43.61|43.33|43.58|43.3|43.61|43.33|43.57|43.29|8
1737563430000|2025-01-22 16:30:30|43.57|43.29|43.54|43.26|43.58|43.3|43.54|43.26|8
1737563440000|2025-01-22 16:30:40|43.53|43.25|43.51|43.23|43.53|43.25|43.5|43.22|5
1737563450000|2025-01-22 16:30:50|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|4
1737563470000|2025-01-22 16:31:10|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737563480000|2025-01-22 16:31:20|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737563490000|2025-01-22 16:31:30|43.52|43.24|43.53|43.25|43.54|43.26|43.52|43.24|4
1737563510000|2025-01-22 16:31:50|43.54|43.26|43.55|43.27|43.55|43.27|43.54|43.26|2
1737563520000|2025-01-22 16:32:00|43.57|43.29|43.63|43.35|43.63|43.35|43.57|43.29|8
1737563530000|2025-01-22 16:32:10|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|6
1737563540000|2025-01-22 16:32:20|43.64|43.36|43.66|43.38|43.66|43.38|43.64|43.36|7
1737563550000|2025-01-22 16:32:30|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|2
1737563560000|2025-01-22 16:32:40|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737563570000|2025-01-22 16:32:50|43.67|43.39|43.66|43.38|43.67|43.39|43.64|43.36|6
1737563580000|2025-01-22 16:33:00|43.65|43.37|43.68|43.4|43.69|43.41|43.65|43.37|7
1737563590000|2025-01-22 16:33:10|43.67|43.39|43.66|43.38|43.68|43.4|43.66|43.38|12
1737563600000|2025-01-22 16:33:20|43.65|43.37|43.64|43.36|43.65|43.37|43.62|43.34|6
1737563610000|2025-01-22 16:33:30|43.63|43.35|43.62|43.34|43.63|43.35|43.61|43.33|10
1737563620000|2025-01-22 16:33:40|43.61|43.33|43.58|43.3|43.61|43.33|43.58|43.3|8
1737563630000|2025-01-22 16:33:50|43.57|43.29|43.56|43.28|43.58|43.3|43.56|43.28|4
1737563640000|2025-01-22 16:34:00|43.55|43.27|43.54|43.26|43.55|43.27|43.53|43.25|6
1737563650000|2025-01-22 16:34:10|43.53|43.25|43.52|43.24|43.54|43.26|43.51|43.23|8
1737563660000|2025-01-22 16:34:20|43.51|43.23|43.52|43.24|43.52|43.24|43.5|43.22|4
1737563670000|2025-01-22 16:34:30|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|4
1737563680000|2025-01-22 16:34:40|43.51|43.23|43.5|43.22|43.51|43.23|43.49|43.21|8
1737563690000|2025-01-22 16:34:50|43.51|43.23|43.51|43.23|43.52|43.24|43.5|43.22|5
1737563700000|2025-01-22 16:35:00|43.52|43.24|43.49|43.21|43.53|43.25|43.48|43.2|10
1737563710000|2025-01-22 16:35:10|43.48|43.2|43.45|43.17|43.49|43.21|43.45|43.17|10
1737563720000|2025-01-22 16:35:20|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|4
1737563730000|2025-01-22 16:35:30|43.44|43.16|43.47|43.19|43.47|43.19|43.44|43.16|4
1737563740000|2025-01-22 16:35:40|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|3
1737563750000|2025-01-22 16:35:50|43.51|43.23|43.48|43.2|43.51|43.23|43.48|43.2|6
1737563760000|2025-01-22 16:36:00|43.49|43.21|43.47|43.19|43.49|43.21|43.45|43.17|13
1737563770000|2025-01-22 16:36:10|43.48|43.2|43.5|43.22|43.51|43.23|43.48|43.2|7
1737563780000|2025-01-22 16:36:20|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737563790000|2025-01-22 16:36:30|43.5|43.22|43.49|43.21|43.5|43.22|43.48|43.2|4
1737563800000|2025-01-22 16:36:40|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|3
1737563810000|2025-01-22 16:36:50|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737563820000|2025-01-22 16:37:00|43.52|43.24|43.55|43.27|43.55|43.27|43.52|43.24|4
1737563830000|2025-01-22 16:37:10|43.56|43.28|43.54|43.26|43.56|43.28|43.54|43.26|5
1737563840000|2025-01-22 16:37:20|43.53|43.25|43.5|43.22|43.53|43.25|43.5|43.22|4
1737563850000|2025-01-22 16:37:30|43.49|43.21|43.52|43.24|43.53|43.25|43.46|43.18|8
1737563860000|2025-01-22 16:37:40|43.51|43.23|43.54|43.26|43.54|43.26|43.51|43.23|4
1737563870000|2025-01-22 16:37:50|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737563880000|2025-01-22 16:38:00|43.55|43.27|43.55|43.27|43.57|43.29|43.55|43.27|7
1737563890000|2025-01-22 16:38:10|43.54|43.26|43.55|43.27|43.56|43.28|43.54|43.26|4
1737563900000|2025-01-22 16:38:20|43.56|43.28|43.56|43.28|43.56|43.28|43.54|43.26|9
1737563910000|2025-01-22 16:38:30|43.55|43.27|43.52|43.24|43.55|43.27|43.52|43.24|4
1737563920000|2025-01-22 16:38:40|43.53|43.25|43.57|43.29|43.57|43.29|43.53|43.25|4
1737563940000|2025-01-22 16:39:00|43.56|43.28|43.56|43.28|43.56|43.28|43.55|43.27|3
1737563950000|2025-01-22 16:39:10|43.57|43.29|43.56|43.28|43.58|43.3|43.56|43.28|8
1737563960000|2025-01-22 16:39:20|43.55|43.27|43.53|43.25|43.56|43.28|43.53|43.25|5
1737563970000|2025-01-22 16:39:30|43.52|43.24|43.54|43.26|43.54|43.26|43.52|43.24|3
1737563980000|2025-01-22 16:39:40|43.55|43.27|43.57|43.29|43.57|43.29|43.55|43.27|3
1737563990000|2025-01-22 16:39:50|43.58|43.3|43.58|43.3|43.58|43.3|43.57|43.29|9
1737564000000|2025-01-22 16:40:00|43.57|43.29|43.56|43.28|43.57|43.29|43.55|43.27|6
1737564010000|2025-01-22 16:40:10|43.55|43.27|43.57|43.29|43.57|43.29|43.55|43.27|7
1737564020000|2025-01-22 16:40:20|43.56|43.28|43.54|43.26|43.56|43.28|43.52|43.24|7
1737564030000|2025-01-22 16:40:30|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737564040000|2025-01-22 16:40:40|43.53|43.25|43.56|43.28|43.56|43.28|43.53|43.25|4
1737564050000|2025-01-22 16:40:50|43.55|43.27|43.5|43.22|43.55|43.27|43.5|43.22|15
1737564060000|2025-01-22 16:41:00|43.49|43.21|43.5|43.22|43.51|43.23|43.49|43.21|4
1737564070000|2025-01-22 16:41:10|43.51|43.23|43.45|43.17|43.51|43.23|43.45|43.17|7
1737564080000|2025-01-22 16:41:20|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737564090000|2025-01-22 16:41:30|43.44|43.16|43.4|43.12|43.44|43.16|43.39|43.11|7
1737564100000|2025-01-22 16:41:40|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|3
1737564110000|2025-01-22 16:41:50|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737564120000|2025-01-22 16:42:00|43.39|43.11|43.38|43.1|43.39|43.11|43.37|43.09|4
1737564130000|2025-01-22 16:42:10|43.37|43.09|43.35|43.07|43.38|43.1|43.31|43.03|12
1737564140000|2025-01-22 16:42:20|43.36|43.08|43.32|43.04|43.36|43.08|43.32|43.04|11
1737564150000|2025-01-22 16:42:30|43.33|43.05|43.35|43.07|43.36|43.08|43.32|43.04|9
1737564160000|2025-01-22 16:42:40|43.34|43.06|43.37|43.09|43.38|43.1|43.34|43.06|14
1737564170000|2025-01-22 16:42:50|43.38|43.1|43.33|43.05|43.38|43.1|43.33|43.05|10
1737564180000|2025-01-22 16:43:00|43.34|43.06|43.32|43.04|43.35|43.07|43.32|43.04|15
1737564190000|2025-01-22 16:43:10|43.31|43.03|43.32|43.04|43.33|43.05|43.31|43.03|12
1737564200000|2025-01-22 16:43:20|43.33|43.05|43.35|43.07|43.35|43.07|43.32|43.04|11
1737564210000|2025-01-22 16:43:30|43.36|43.08|43.35|43.07|43.37|43.09|43.33|43.05|10
1737564220000|2025-01-22 16:43:40|43.36|43.08|43.35|43.07|43.36|43.08|43.34|43.06|5
1737564230000|2025-01-22 16:43:50|43.34|43.06|43.35|43.07|43.35|43.07|43.33|43.05|10
1737564240000|2025-01-22 16:44:00|43.36|43.08|43.35|43.07|43.38|43.1|43.35|43.07|6
1737564250000|2025-01-22 16:44:10|43.34|43.06|43.32|43.04|43.34|43.06|43.32|43.04|7
1737564260000|2025-01-22 16:44:20|43.33|43.05|43.36|43.08|43.36|43.08|43.32|43.04|8
1737564270000|2025-01-22 16:44:30|43.37|43.09|43.38|43.1|43.39|43.11|43.37|43.09|8
1737564280000|2025-01-22 16:44:40|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|10
1737564290000|2025-01-22 16:44:50|43.39|43.11|43.41|43.13|43.42|43.14|43.39|43.11|7
1737564300000|2025-01-22 16:45:00|43.4|43.12|43.44|43.16|43.44|43.16|43.39|43.11|12
1737564310000|2025-01-22 16:45:10|43.43|43.15|43.41|43.13|43.43|43.15|43.4|43.12|8
1737564320000|2025-01-22 16:45:20|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|2
1737564330000|2025-01-22 16:45:30|43.42|43.14|43.47|43.19|43.47|43.19|43.42|43.14|16
1737564340000|2025-01-22 16:45:40|43.46|43.18|43.45|43.17|43.46|43.18|43.43|43.15|8
1737564350000|2025-01-22 16:45:50|43.47|43.19|43.47|43.19|43.47|43.19|43.45|43.17|5
1737564360000|2025-01-22 16:46:00|43.48|43.2|43.48|43.2|43.5|43.22|43.48|43.2|7
1737564370000|2025-01-22 16:46:10|43.47|43.19|43.5|43.22|43.5|43.22|43.47|43.19|4
1737564380000|2025-01-22 16:46:20|43.51|43.23|43.52|43.24|43.53|43.25|43.51|43.23|10
1737564390000|2025-01-22 16:46:30|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|6
1737564400000|2025-01-22 16:46:40|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737564410000|2025-01-22 16:46:50|43.49|43.21|43.51|43.23|43.51|43.23|43.48|43.2|12
1737564420000|2025-01-22 16:47:00|43.52|43.24|43.52|43.24|43.53|43.25|43.51|43.23|5
1737564430000|2025-01-22 16:47:10|43.51|43.23|43.55|43.27|43.55|43.27|43.5|43.22|13
1737564440000|2025-01-22 16:47:20|43.54|43.26|43.5|43.22|43.54|43.26|43.5|43.22|5
1737564450000|2025-01-22 16:47:30|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|8
1737564460000|2025-01-22 16:47:40|43.51|43.23|43.54|43.26|43.54|43.26|43.51|43.23|4
1737564470000|2025-01-22 16:47:50|43.55|43.27|43.58|43.3|43.58|43.3|43.55|43.27|5
1737564480000|2025-01-22 16:48:00|43.59|43.31|43.6|43.32|43.6|43.32|43.59|43.31|2
1737564490000|2025-01-22 16:48:10|43.59|43.31|43.57|43.29|43.6|43.32|43.57|43.29|4
1737564500000|2025-01-22 16:48:20|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|8
1737564510000|2025-01-22 16:48:30|43.58|43.3|43.59|43.31|43.6|43.32|43.58|43.3|8
1737564520000|2025-01-22 16:48:40|43.58|43.3|43.58|43.3|43.58|43.3|43.57|43.29|3
1737564530000|2025-01-22 16:48:50|43.57|43.29|43.54|43.26|43.58|43.3|43.53|43.25|10
1737564540000|2025-01-22 16:49:00|43.53|43.25|43.52|43.24|43.53|43.25|43.51|43.23|12
1737564550000|2025-01-22 16:49:10|43.51|43.23|43.53|43.25|43.53|43.25|43.51|43.23|9
1737564560000|2025-01-22 16:49:20|43.52|43.24|43.49|43.21|43.52|43.24|43.49|43.21|4
1737564570000|2025-01-22 16:49:30|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|4
1737564580000|2025-01-22 16:49:40|43.5|43.22|43.48|43.2|43.52|43.24|43.48|43.2|12
1737564590000|2025-01-22 16:49:50|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|3
1737564600000|2025-01-22 16:50:00|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|2
1737564610000|2025-01-22 16:50:10|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|6
1737564620000|2025-01-22 16:50:20|43.5|43.22|43.5|43.22|43.5|43.22|43.46|43.18|12
1737564630000|2025-01-22 16:50:30|43.51|43.23|43.51|43.23|43.52|43.24|43.51|43.23|7
1737564640000|2025-01-22 16:50:40|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|4
1737564650000|2025-01-22 16:50:50|43.5|43.22|43.5|43.22|43.51|43.23|43.5|43.22|5
1737564660000|2025-01-22 16:51:00|43.49|43.21|43.51|43.23|43.51|43.23|43.47|43.19|8
1737564670000|2025-01-22 16:51:10|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|4
1737564680000|2025-01-22 16:51:20|43.54|43.26|43.55|43.27|43.56|43.28|43.54|43.26|4
1737564690000|2025-01-22 16:51:30|43.54|43.26|43.55|43.27|43.55|43.27|43.54|43.26|6
1737564710000|2025-01-22 16:51:50|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|4
1737564720000|2025-01-22 16:52:00|43.54|43.26|43.58|43.3|43.58|43.3|43.54|43.26|6
1737564730000|2025-01-22 16:52:10|43.59|43.31|43.59|43.31|43.59|43.31|43.58|43.3|3
1737564740000|2025-01-22 16:52:20|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|2
1737564750000|2025-01-22 16:52:30|43.58|43.3|43.58|43.3|43.59|43.31|43.58|43.3|3
1737564760000|2025-01-22 16:52:40|43.59|43.31|43.59|43.31|43.59|43.31|43.58|43.3|3
1737564770000|2025-01-22 16:52:50|43.58|43.3|43.56|43.28|43.58|43.3|43.56|43.28|3
1737564780000|2025-01-22 16:53:00|43.55|43.27|43.53|43.25|43.55|43.27|43.53|43.25|7
1737564790000|2025-01-22 16:53:10|43.54|43.26|43.54|43.26|43.55|43.27|43.53|43.25|7
1737564800000|2025-01-22 16:53:20|43.53|43.25|43.53|43.25|43.54|43.26|43.53|43.25|7
1737564810000|2025-01-22 16:53:30|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|6
1737564820000|2025-01-22 16:53:40|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|4
1737564830000|2025-01-22 16:53:50|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737564840000|2025-01-22 16:54:00|43.49|43.21|43.5|43.22|43.51|43.23|43.49|43.21|4
1737564850000|2025-01-22 16:54:10|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|4
1737564860000|2025-01-22 16:54:20|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737564870000|2025-01-22 16:54:30|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|5
1737564880000|2025-01-22 16:54:40|43.5|43.22|43.47|43.19|43.5|43.22|43.47|43.19|4
1737564890000|2025-01-22 16:54:50|43.46|43.18|43.43|43.15|43.47|43.19|43.43|43.15|6
1737564900000|2025-01-22 16:55:00|43.44|43.16|43.44|43.16|43.45|43.17|43.43|43.15|5
1737564920000|2025-01-22 16:55:20|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737564930000|2025-01-22 16:55:30|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737564940000|2025-01-22 16:55:40|43.43|43.15|43.42|43.14|43.44|43.16|43.42|43.14|6
1737564950000|2025-01-22 16:55:50|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737564960000|2025-01-22 16:56:00|43.43|43.15|43.41|43.13|43.44|43.16|43.41|43.13|11
1737564970000|2025-01-22 16:56:10|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|3
1737564980000|2025-01-22 16:56:20|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|8
1737564990000|2025-01-22 16:56:30|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|3
1737565020000|2025-01-22 16:57:00|43.38|43.1|43.36|43.08|43.39|43.11|43.36|43.08|9
1737565030000|2025-01-22 16:57:10|43.35|43.07|43.32|43.04|43.35|43.07|43.32|43.04|4
1737565040000|2025-01-22 16:57:20|43.31|43.03|43.33|43.05|43.33|43.05|43.31|43.03|3
1737565050000|2025-01-22 16:57:30|43.32|43.04|43.32|43.04|43.32|43.04|43.31|43.03|3
1737565060000|2025-01-22 16:57:40|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737565070000|2025-01-22 16:57:50|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737565080000|2025-01-22 16:58:00|43.29|43.01|43.29|43.01|43.31|43.03|43.28|43|9
1737565090000|2025-01-22 16:58:10|43.28|43|43.29|43.01|43.3|43.02|43.28|43|4
1737565100000|2025-01-22 16:58:20|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|4
1737565110000|2025-01-22 16:58:30|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737565120000|2025-01-22 16:58:40|43.28|43|43.28|43|43.28|43|43.28|43|1
1737565130000|2025-01-22 16:58:50|43.27|42.99|43.28|43|43.28|43|43.27|42.99|6
1737565140000|2025-01-22 16:59:00|43.27|42.99|43.28|43|43.28|43|43.26|42.98|4
1737565150000|2025-01-22 16:59:10|43.27|42.99|43.26|42.98|43.28|43|43.26|42.98|6
1737565160000|2025-01-22 16:59:20|43.25|42.97|43.24|42.96|43.25|42.97|43.24|42.96|4
1737565170000|2025-01-22 16:59:30|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737565180000|2025-01-22 16:59:40|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737565190000|2025-01-22 16:59:50|43.23|42.95|43.24|42.96|43.24|42.96|43.23|42.95|4
1737565200000|2025-01-22 17:00:00|43.23|42.95|43.22|42.94|43.24|42.96|43.21|42.93|6
1737565210000|2025-01-22 17:00:10|43.21|42.93|43.2|42.92|43.21|42.93|43.19|42.91|6
1737565220000|2025-01-22 17:00:20|43.21|42.93|43.2|42.92|43.23|42.95|43.19|42.91|14
1737565230000|2025-01-22 17:00:30|43.21|42.93|43.24|42.96|43.24|42.96|43.21|42.93|4
1737565250000|2025-01-22 17:00:50|43.22|42.94|43.2|42.92|43.22|42.94|43.2|42.92|2
1737565260000|2025-01-22 17:01:00|43.21|42.93|43.18|42.9|43.21|42.93|43.18|42.9|4
1737565270000|2025-01-22 17:01:10|43.17|42.89|43.21|42.93|43.21|42.93|43.17|42.89|5
1737565280000|2025-01-22 17:01:20|43.22|42.94|43.24|42.96|43.24|42.96|43.22|42.94|5
1737565300000|2025-01-22 17:01:40|43.25|42.97|43.29|43.01|43.29|43.01|43.25|42.97|5
1737565310000|2025-01-22 17:01:50|43.28|43|43.28|43|43.29|43.01|43.28|43|5
1737565320000|2025-01-22 17:02:00|43.29|43.01|43.32|43.04|43.32|43.04|43.29|43.01|10
1737565330000|2025-01-22 17:02:10|43.33|43.05|43.3|43.02|43.33|43.05|43.3|43.02|4
1737565340000|2025-01-22 17:02:20|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737565350000|2025-01-22 17:02:30|43.3|43.02|43.32|43.04|43.32|43.04|43.3|43.02|3
1737565360000|2025-01-22 17:02:40|43.31|43.03|43.33|43.05|43.33|43.05|43.31|43.03|3
1737565370000|2025-01-22 17:02:50|43.34|43.06|43.33|43.05|43.35|43.07|43.33|43.05|4
1737565380000|2025-01-22 17:03:00|43.34|43.06|43.42|43.14|43.42|43.14|43.34|43.06|8
1737565390000|2025-01-22 17:03:10|43.41|43.13|43.38|43.1|43.41|43.13|43.37|43.09|5
1737565400000|2025-01-22 17:03:20|43.39|43.11|43.36|43.08|43.39|43.11|43.36|43.08|8
1737565410000|2025-01-22 17:03:30|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737565420000|2025-01-22 17:03:40|43.36|43.08|43.33|43.05|43.36|43.08|43.33|43.05|4
1737565430000|2025-01-22 17:03:50|43.32|43.04|43.31|43.03|43.32|43.04|43.31|43.03|6
1737565440000|2025-01-22 17:04:00|43.32|43.04|43.36|43.08|43.36|43.08|43.32|43.04|9
1737565450000|2025-01-22 17:04:10|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|4
1737565460000|2025-01-22 17:04:20|43.37|43.09|43.39|43.11|43.39|43.11|43.37|43.09|3
1737565470000|2025-01-22 17:04:30|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737565480000|2025-01-22 17:04:40|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737565490000|2025-01-22 17:04:50|43.38|43.1|43.38|43.1|43.38|43.1|43.36|43.08|5
1737565500000|2025-01-22 17:05:00|43.39|43.11|43.42|43.14|43.42|43.14|43.39|43.11|6
1737565510000|2025-01-22 17:05:10|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|4
1737565520000|2025-01-22 17:05:20|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737565530000|2025-01-22 17:05:30|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737565540000|2025-01-22 17:05:40|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737565550000|2025-01-22 17:05:50|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|4
1737565560000|2025-01-22 17:06:00|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|3
1737565570000|2025-01-22 17:06:10|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737565580000|2025-01-22 17:06:20|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737565590000|2025-01-22 17:06:30|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|4
1737565610000|2025-01-22 17:06:50|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737565620000|2025-01-22 17:07:00|43.46|43.18|43.45|43.17|43.46|43.18|43.44|43.16|4
1737565630000|2025-01-22 17:07:10|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737565640000|2025-01-22 17:07:20|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737565650000|2025-01-22 17:07:30|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|3
1737565660000|2025-01-22 17:07:40|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737565670000|2025-01-22 17:07:50|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|3
1737565680000|2025-01-22 17:08:00|43.44|43.16|43.47|43.19|43.47|43.19|43.44|43.16|9
1737565690000|2025-01-22 17:08:10|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737565700000|2025-01-22 17:08:20|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737565710000|2025-01-22 17:08:30|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|3
1737565720000|2025-01-22 17:08:40|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|4
1737565730000|2025-01-22 17:08:50|43.48|43.2|43.47|43.19|43.48|43.2|43.46|43.18|4
1737565740000|2025-01-22 17:09:00|43.46|43.18|43.48|43.2|43.48|43.2|43.46|43.18|3
1737565750000|2025-01-22 17:09:10|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737565760000|2025-01-22 17:09:20|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737565770000|2025-01-22 17:09:30|43.48|43.2|43.47|43.19|43.48|43.2|43.46|43.18|4
1737565780000|2025-01-22 17:09:40|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|4
1737565790000|2025-01-22 17:09:50|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737565800000|2025-01-22 17:10:00|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737565820000|2025-01-22 17:10:20|43.5|43.22|43.48|43.2|43.5|43.22|43.48|43.2|7
1737565830000|2025-01-22 17:10:30|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737565840000|2025-01-22 17:10:40|43.48|43.2|43.43|43.15|43.48|43.2|43.43|43.15|6
1737565850000|2025-01-22 17:10:50|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|4
1737565860000|2025-01-22 17:11:00|43.44|43.16|43.44|43.16|43.44|43.16|43.42|43.14|5
1737565870000|2025-01-22 17:11:10|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|3
1737565880000|2025-01-22 17:11:20|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|2
1737565890000|2025-01-22 17:11:30|43.4|43.12|43.4|43.12|43.41|43.13|43.39|43.11|4
1737565900000|2025-01-22 17:11:40|43.41|43.13|43.4|43.12|43.42|43.14|43.4|43.12|4
1737565910000|2025-01-22 17:11:50|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737565920000|2025-01-22 17:12:00|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737565930000|2025-01-22 17:12:10|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737565940000|2025-01-22 17:12:20|43.42|43.14|43.43|43.15|43.44|43.16|43.42|43.14|4
1737565950000|2025-01-22 17:12:30|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|2
1737565960000|2025-01-22 17:12:40|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737565970000|2025-01-22 17:12:50|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737565980000|2025-01-22 17:13:00|43.43|43.15|43.46|43.18|43.46|43.18|43.43|43.15|4
1737565990000|2025-01-22 17:13:10|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737566000000|2025-01-22 17:13:20|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737566010000|2025-01-22 17:13:30|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737566020000|2025-01-22 17:13:40|43.42|43.14|43.47|43.19|43.47|43.19|43.42|43.14|11
1737566040000|2025-01-22 17:14:00|43.48|43.2|43.48|43.2|43.5|43.22|43.48|43.2|5
1737566060000|2025-01-22 17:14:20|43.47|43.19|43.45|43.17|43.47|43.19|43.45|43.17|3
1737566070000|2025-01-22 17:14:30|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737566080000|2025-01-22 17:14:40|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737566090000|2025-01-22 17:14:50|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737566100000|2025-01-22 17:15:00|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|3
1737566120000|2025-01-22 17:15:20|43.45|43.17|43.46|43.18|43.46|43.18|43.44|43.16|4
1737566130000|2025-01-22 17:15:30|43.44|43.16|43.48|43.2|43.49|43.21|43.43|43.15|8
1737566140000|2025-01-22 17:15:40|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|4
1737566150000|2025-01-22 17:15:50|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737566160000|2025-01-22 17:16:00|43.5|43.22|43.52|43.24|43.52|43.24|43.5|43.22|2
1737566170000|2025-01-22 17:16:10|43.53|43.25|43.53|43.25|43.53|43.25|43.52|43.24|5
1737566180000|2025-01-22 17:16:20|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737566190000|2025-01-22 17:16:30|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737566210000|2025-01-22 17:16:50|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737566250000|2025-01-22 17:17:30|43.55|43.27|43.58|43.3|43.58|43.3|43.55|43.27|2
1737566260000|2025-01-22 17:17:40|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737566270000|2025-01-22 17:17:50|43.58|43.3|43.55|43.27|43.58|43.3|43.55|43.27|4
1737566280000|2025-01-22 17:18:00|43.54|43.26|43.54|43.26|43.54|43.26|43.53|43.25|5
1737566290000|2025-01-22 17:18:10|43.55|43.27|43.58|43.3|43.58|43.3|43.55|43.27|5
1737566310000|2025-01-22 17:18:30|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737566330000|2025-01-22 17:18:50|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737566340000|2025-01-22 17:19:00|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737566350000|2025-01-22 17:19:10|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737566360000|2025-01-22 17:19:20|43.55|43.27|43.56|43.28|43.56|43.28|43.55|43.27|2
1737566370000|2025-01-22 17:19:30|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737566380000|2025-01-22 17:19:40|43.58|43.3|43.59|43.31|43.59|43.31|43.58|43.3|2
1737566390000|2025-01-22 17:19:50|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737566400000|2025-01-22 17:20:00|43.59|43.31|43.61|43.33|43.61|43.33|43.59|43.31|5
1737566410000|2025-01-22 17:20:10|43.6|43.32|43.54|43.26|43.6|43.32|43.54|43.26|6
1737566420000|2025-01-22 17:20:20|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|2
1737566430000|2025-01-22 17:20:30|43.51|43.23|43.48|43.2|43.51|43.23|43.48|43.2|4
1737566440000|2025-01-22 17:20:40|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737566460000|2025-01-22 17:21:00|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|3
1737566470000|2025-01-22 17:21:10|43.5|43.22|43.52|43.24|43.52|43.24|43.5|43.22|3
1737566480000|2025-01-22 17:21:20|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|2
1737566490000|2025-01-22 17:21:30|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|2
1737566510000|2025-01-22 17:21:50|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737566520000|2025-01-22 17:22:00|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|3
1737566530000|2025-01-22 17:22:10|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737566540000|2025-01-22 17:22:20|43.48|43.2|43.49|43.21|43.5|43.22|43.48|43.2|4
1737566550000|2025-01-22 17:22:30|43.5|43.22|43.5|43.22|43.5|43.22|43.49|43.21|3
1737566560000|2025-01-22 17:22:40|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|2
1737566580000|2025-01-22 17:23:00|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|4
1737566590000|2025-01-22 17:23:10|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737566600000|2025-01-22 17:23:20|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|2
1737566610000|2025-01-22 17:23:30|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737566630000|2025-01-22 17:23:50|43.51|43.23|43.47|43.19|43.51|43.23|43.47|43.19|5
1737566640000|2025-01-22 17:24:00|43.48|43.2|43.5|43.22|43.51|43.23|43.48|43.2|5
1737566650000|2025-01-22 17:24:10|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|4
1737566660000|2025-01-22 17:24:20|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|2
1737566680000|2025-01-22 17:24:40|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|2
1737566700000|2025-01-22 17:25:00|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|3
1737566710000|2025-01-22 17:25:10|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737566720000|2025-01-22 17:25:20|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737566730000|2025-01-22 17:25:30|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737566740000|2025-01-22 17:25:40|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737566750000|2025-01-22 17:25:50|43.51|43.23|43.52|43.24|43.53|43.25|43.51|43.23|4
1737566760000|2025-01-22 17:26:00|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737566790000|2025-01-22 17:26:30|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737566800000|2025-01-22 17:26:40|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737566810000|2025-01-22 17:26:50|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|5
1737566820000|2025-01-22 17:27:00|43.5|43.22|43.48|43.2|43.5|43.22|43.48|43.2|5
1737566830000|2025-01-22 17:27:10|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737566840000|2025-01-22 17:27:20|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737566850000|2025-01-22 17:27:30|43.46|43.18|43.48|43.2|43.49|43.21|43.46|43.18|7
1737566860000|2025-01-22 17:27:40|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737566880000|2025-01-22 17:28:00|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|2
1737566890000|2025-01-22 17:28:10|43.42|43.14|43.46|43.18|43.46|43.18|43.42|43.14|5
1737566900000|2025-01-22 17:28:20|43.47|43.19|43.46|43.18|43.48|43.2|43.46|43.18|4
1737566910000|2025-01-22 17:28:30|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|3
1737566920000|2025-01-22 17:28:40|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|3
1737566930000|2025-01-22 17:28:50|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737566950000|2025-01-22 17:29:10|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737566970000|2025-01-22 17:29:30|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737566990000|2025-01-22 17:29:50|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737567000000|2025-01-22 17:30:00|43.44|43.16|43.47|43.19|43.47|43.19|43.43|43.15|7
1737567010000|2025-01-22 17:30:10|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737567020000|2025-01-22 17:30:20|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737567030000|2025-01-22 17:30:30|43.45|43.17|43.42|43.14|43.45|43.17|43.42|43.14|4
1737567040000|2025-01-22 17:30:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737567050000|2025-01-22 17:30:50|43.4|43.12|43.39|43.11|43.4|43.12|43.38|43.1|4
1737567070000|2025-01-22 17:31:10|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737567080000|2025-01-22 17:31:20|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|2
1737567090000|2025-01-22 17:31:30|43.34|43.06|43.36|43.08|43.36|43.08|43.34|43.06|3
1737567100000|2025-01-22 17:31:40|43.37|43.09|43.39|43.11|43.39|43.11|43.37|43.09|3
1737567110000|2025-01-22 17:31:50|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737567120000|2025-01-22 17:32:00|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|5
1737567130000|2025-01-22 17:32:10|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|4
1737567140000|2025-01-22 17:32:20|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737567160000|2025-01-22 17:32:40|43.39|43.11|43.4|43.12|43.4|43.12|43.38|43.1|4
1737567180000|2025-01-22 17:33:00|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|4
1737567190000|2025-01-22 17:33:10|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737567200000|2025-01-22 17:33:20|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737567210000|2025-01-22 17:33:30|43.4|43.12|43.46|43.18|43.47|43.19|43.4|43.12|8
1737567220000|2025-01-22 17:33:40|43.47|43.19|43.48|43.2|43.49|43.21|43.47|43.19|6
1737567230000|2025-01-22 17:33:50|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737567240000|2025-01-22 17:34:00|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|3
1737567290000|2025-01-22 17:34:50|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737567300000|2025-01-22 17:35:00|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|7
1737567310000|2025-01-22 17:35:10|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|4
1737567320000|2025-01-22 17:35:20|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737567330000|2025-01-22 17:35:30|43.45|43.17|43.42|43.14|43.45|43.17|43.42|43.14|4
1737567340000|2025-01-22 17:35:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737567350000|2025-01-22 17:35:50|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737567370000|2025-01-22 17:36:10|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737567380000|2025-01-22 17:36:20|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|5
1737567400000|2025-01-22 17:36:40|43.4|43.12|43.42|43.14|43.42|43.14|43.39|43.11|5
1737567410000|2025-01-22 17:36:50|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737567450000|2025-01-22 17:37:30|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737567460000|2025-01-22 17:37:40|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737567480000|2025-01-22 17:38:00|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737567490000|2025-01-22 17:38:10|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|4
1737567500000|2025-01-22 17:38:20|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|3
1737567510000|2025-01-22 17:38:30|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737567520000|2025-01-22 17:38:40|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737567540000|2025-01-22 17:39:00|43.54|43.26|43.53|43.25|43.55|43.27|43.53|43.25|4
1737567570000|2025-01-22 17:39:30|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737567580000|2025-01-22 17:39:40|43.55|43.27|43.56|43.28|43.56|43.28|43.55|43.27|2
1737567590000|2025-01-22 17:39:50|43.55|43.27|43.55|43.27|43.55|43.27|43.54|43.26|3
1737567600000|2025-01-22 17:40:00|43.54|43.26|43.55|43.27|43.55|43.27|43.54|43.26|2
1737567610000|2025-01-22 17:40:10|43.54|43.26|43.52|43.24|43.55|43.27|43.52|43.24|5
1737567620000|2025-01-22 17:40:20|43.53|43.25|43.55|43.27|43.55|43.27|43.53|43.25|5
1737567630000|2025-01-22 17:40:30|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737567640000|2025-01-22 17:40:40|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737567650000|2025-01-22 17:40:50|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737567660000|2025-01-22 17:41:00|43.55|43.27|43.55|43.27|43.55|43.27|43.54|43.26|3
1737567670000|2025-01-22 17:41:10|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|4
1737567680000|2025-01-22 17:41:20|43.56|43.28|43.54|43.26|43.56|43.28|43.53|43.25|8
1737567690000|2025-01-22 17:41:30|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|2
1737567700000|2025-01-22 17:41:40|43.53|43.25|43.51|43.23|43.53|43.25|43.51|43.23|3
1737567710000|2025-01-22 17:41:50|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737567720000|2025-01-22 17:42:00|43.49|43.21|43.46|43.18|43.49|43.21|43.46|43.18|8
1737567730000|2025-01-22 17:42:10|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737567740000|2025-01-22 17:42:20|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|4
1737567750000|2025-01-22 17:42:30|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|6
1737567760000|2025-01-22 17:42:40|43.46|43.18|43.44|43.16|43.46|43.18|43.44|43.16|5
1737567770000|2025-01-22 17:42:50|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737567780000|2025-01-22 17:43:00|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|3
1737567790000|2025-01-22 17:43:10|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737567800000|2025-01-22 17:43:20|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737567810000|2025-01-22 17:43:30|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737567820000|2025-01-22 17:43:40|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737567840000|2025-01-22 17:44:00|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737567850000|2025-01-22 17:44:10|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|4
1737567870000|2025-01-22 17:44:30|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737567880000|2025-01-22 17:44:40|43.47|43.19|43.47|43.19|43.48|43.2|43.47|43.19|3
1737567890000|2025-01-22 17:44:50|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737567900000|2025-01-22 17:45:00|43.48|43.2|43.49|43.21|43.49|43.21|43.47|43.19|6
1737567910000|2025-01-22 17:45:10|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|9
1737567920000|2025-01-22 17:45:20|43.49|43.21|43.49|43.21|43.5|43.22|43.49|43.21|5
1737567940000|2025-01-22 17:45:40|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737567960000|2025-01-22 17:46:00|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737567970000|2025-01-22 17:46:10|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737567990000|2025-01-22 17:46:30|43.53|43.25|43.55|43.27|43.55|43.27|43.53|43.25|3
1737568000000|2025-01-22 17:46:40|43.54|43.26|43.54|43.26|43.54|43.26|43.53|43.25|3
1737568010000|2025-01-22 17:46:50|43.53|43.25|43.53|43.25|43.53|43.25|43.52|43.24|3
1737568020000|2025-01-22 17:47:00|43.54|43.26|43.57|43.29|43.57|43.29|43.54|43.26|4
1737568030000|2025-01-22 17:47:10|43.56|43.28|43.57|43.29|43.58|43.3|43.56|43.28|10
1737568040000|2025-01-22 17:47:20|43.58|43.3|43.59|43.31|43.6|43.32|43.58|43.3|3
1737568060000|2025-01-22 17:47:40|43.58|43.3|43.59|43.31|43.59|43.31|43.58|43.3|2
1737568070000|2025-01-22 17:47:50|43.58|43.3|43.59|43.31|43.59|43.31|43.58|43.3|10
1737568080000|2025-01-22 17:48:00|43.58|43.3|43.56|43.28|43.59|43.31|43.56|43.28|7
1737568090000|2025-01-22 17:48:10|43.57|43.29|43.56|43.28|43.57|43.29|43.56|43.28|2
1737568100000|2025-01-22 17:48:20|43.57|43.29|43.64|43.36|43.64|43.36|43.56|43.28|8
1737568110000|2025-01-22 17:48:30|43.65|43.37|43.64|43.36|43.65|43.37|43.64|43.36|2
1737568130000|2025-01-22 17:48:50|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737568140000|2025-01-22 17:49:00|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737568150000|2025-01-22 17:49:10|43.62|43.34|43.64|43.36|43.64|43.36|43.62|43.34|3
1737568160000|2025-01-22 17:49:20|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|2
1737568170000|2025-01-22 17:49:30|43.63|43.35|43.65|43.37|43.65|43.37|43.63|43.35|3
1737568180000|2025-01-22 17:49:40|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737568240000|2025-01-22 17:50:40|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737568260000|2025-01-22 17:51:00|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|3
1737568290000|2025-01-22 17:51:30|43.63|43.35|43.63|43.35|43.64|43.36|43.63|43.35|3
1737568300000|2025-01-22 17:51:40|43.64|43.36|43.66|43.38|43.67|43.39|43.64|43.36|9
1737568310000|2025-01-22 17:51:50|43.67|43.39|43.65|43.37|43.67|43.39|43.65|43.37|5
1737568320000|2025-01-22 17:52:00|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737568330000|2025-01-22 17:52:10|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737568350000|2025-01-22 17:52:30|43.66|43.38|43.64|43.36|43.66|43.38|43.64|43.36|3
1737568360000|2025-01-22 17:52:40|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737568370000|2025-01-22 17:52:50|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|6
1737568380000|2025-01-22 17:53:00|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737568390000|2025-01-22 17:53:10|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737568400000|2025-01-22 17:53:20|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737568410000|2025-01-22 17:53:30|43.68|43.4|43.67|43.39|43.68|43.4|43.67|43.39|2
1737568420000|2025-01-22 17:53:40|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737568430000|2025-01-22 17:53:50|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737568440000|2025-01-22 17:54:00|43.66|43.38|43.68|43.4|43.68|43.4|43.66|43.38|3
1737568450000|2025-01-22 17:54:10|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737568480000|2025-01-22 17:54:40|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737568490000|2025-01-22 17:54:50|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737568500000|2025-01-22 17:55:00|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737568530000|2025-01-22 17:55:30|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737568540000|2025-01-22 17:55:40|43.66|43.38|43.68|43.4|43.68|43.4|43.66|43.38|3
1737568550000|2025-01-22 17:55:50|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|6
1737568560000|2025-01-22 17:56:00|43.67|43.39|43.67|43.39|43.68|43.4|43.67|43.39|5
1737568580000|2025-01-22 17:56:20|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737568590000|2025-01-22 17:56:30|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737568610000|2025-01-22 17:56:50|43.65|43.37|43.65|43.37|43.66|43.38|43.65|43.37|3
1737568620000|2025-01-22 17:57:00|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737568630000|2025-01-22 17:57:10|43.65|43.37|43.63|43.35|43.65|43.37|43.63|43.35|5
1737568640000|2025-01-22 17:57:20|43.64|43.36|43.61|43.33|43.64|43.36|43.61|43.33|4
1737568650000|2025-01-22 17:57:30|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737568660000|2025-01-22 17:57:40|43.6|43.32|43.58|43.3|43.6|43.32|43.58|43.3|3
1737568680000|2025-01-22 17:58:00|43.57|43.29|43.62|43.34|43.62|43.34|43.57|43.29|5
1737568690000|2025-01-22 17:58:10|43.61|43.33|43.63|43.35|43.63|43.35|43.61|43.33|7
1737568700000|2025-01-22 17:58:20|43.64|43.36|43.64|43.36|43.64|43.36|43.63|43.35|3
1737568710000|2025-01-22 17:58:30|43.63|43.35|43.63|43.35|43.64|43.36|43.63|43.35|3
1737568720000|2025-01-22 17:58:40|43.64|43.36|43.67|43.39|43.67|43.39|43.64|43.36|3
1737568750000|2025-01-22 17:59:10|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|2
1737568780000|2025-01-22 17:59:40|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737568800000|2025-01-22 18:00:00|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|2
1737568820000|2025-01-22 18:00:20|43.65|43.37|43.61|43.33|43.66|43.38|43.61|43.33|7
1737568830000|2025-01-22 18:00:30|43.6|43.32|43.6|43.32|43.6|43.32|43.59|43.31|3
1737568840000|2025-01-22 18:00:40|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|2
1737568850000|2025-01-22 18:00:50|43.61|43.33|43.61|43.33|43.61|43.33|43.6|43.32|3
1737568860000|2025-01-22 18:01:00|43.62|43.34|43.62|43.34|43.63|43.35|43.61|43.33|5
1737568870000|2025-01-22 18:01:10|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|10
1737568880000|2025-01-22 18:01:20|43.63|43.35|43.68|43.4|43.68|43.4|43.63|43.35|6
1737568890000|2025-01-22 18:01:30|43.67|43.39|43.67|43.39|43.68|43.4|43.65|43.37|7
1737568910000|2025-01-22 18:01:50|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|2
1737568920000|2025-01-22 18:02:00|43.68|43.4|43.68|43.4|43.68|43.4|43.67|43.39|3
1737568930000|2025-01-22 18:02:10|43.69|43.41|43.69|43.41|43.69|43.41|43.67|43.39|7
1737568940000|2025-01-22 18:02:20|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|6
1737568980000|2025-01-22 18:03:00|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737568990000|2025-01-22 18:03:10|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737569000000|2025-01-22 18:03:20|43.68|43.4|43.66|43.38|43.68|43.4|43.66|43.38|5
1737569010000|2025-01-22 18:03:30|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|2
1737569020000|2025-01-22 18:03:40|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737569030000|2025-01-22 18:03:50|43.64|43.36|43.64|43.36|43.64|43.36|43.63|43.35|3
1737569040000|2025-01-22 18:04:00|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737569050000|2025-01-22 18:04:10|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737569060000|2025-01-22 18:04:20|43.6|43.32|43.58|43.3|43.6|43.32|43.58|43.3|5
1737569070000|2025-01-22 18:04:30|43.59|43.31|43.59|43.31|43.59|43.31|43.58|43.3|21
1737569080000|2025-01-22 18:04:40|43.58|43.3|43.62|43.34|43.62|43.34|43.58|43.3|7
1737569090000|2025-01-22 18:04:50|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737569100000|2025-01-22 18:05:00|43.64|43.36|43.63|43.35|43.65|43.37|43.62|43.34|6
1737569110000|2025-01-22 18:05:10|43.62|43.34|43.6|43.32|43.62|43.34|43.59|43.31|5
1737569120000|2025-01-22 18:05:20|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737569140000|2025-01-22 18:05:40|43.62|43.34|43.65|43.37|43.65|43.37|43.62|43.34|6
1737569150000|2025-01-22 18:05:50|43.64|43.36|43.62|43.34|43.65|43.37|43.61|43.33|9
1737569160000|2025-01-22 18:06:00|43.63|43.35|43.59|43.31|43.63|43.35|43.59|43.31|5
1737569170000|2025-01-22 18:06:10|43.58|43.3|43.57|43.29|43.59|43.31|43.57|43.29|6
1737569180000|2025-01-22 18:06:20|43.56|43.28|43.56|43.28|43.56|43.28|43.55|43.27|3
1737569190000|2025-01-22 18:06:30|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|2
1737569200000|2025-01-22 18:06:40|43.57|43.29|43.56|43.28|43.57|43.29|43.56|43.28|2
1737569220000|2025-01-22 18:07:00|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737569230000|2025-01-22 18:07:10|43.56|43.28|43.56|43.28|43.56|43.28|43.55|43.27|3
1737569240000|2025-01-22 18:07:20|43.55|43.27|43.54|43.26|43.56|43.28|43.54|43.26|8
1737569260000|2025-01-22 18:07:40|43.53|43.25|43.53|43.25|43.54|43.26|43.53|43.25|3
1737569270000|2025-01-22 18:07:50|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|8
1737569280000|2025-01-22 18:08:00|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737569290000|2025-01-22 18:08:10|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|2
1737569320000|2025-01-22 18:08:40|43.51|43.23|43.48|43.2|43.51|43.23|43.48|43.2|4
1737569330000|2025-01-22 18:08:50|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|6
1737569340000|2025-01-22 18:09:00|43.46|43.18|43.46|43.18|43.46|43.18|43.43|43.15|7
1737569350000|2025-01-22 18:09:10|43.47|43.19|43.49|43.21|43.49|43.21|43.46|43.18|7
1737569360000|2025-01-22 18:09:20|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|2
1737569370000|2025-01-22 18:09:30|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|5
1737569380000|2025-01-22 18:09:40|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737569390000|2025-01-22 18:09:50|43.5|43.22|43.5|43.22|43.5|43.22|43.49|43.21|5
1737569400000|2025-01-22 18:10:00|43.51|43.23|43.51|43.23|43.51|43.23|43.5|43.22|5
1737569410000|2025-01-22 18:10:10|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737569420000|2025-01-22 18:10:20|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|3
1737569430000|2025-01-22 18:10:30|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737569440000|2025-01-22 18:10:40|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737569450000|2025-01-22 18:10:50|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737569480000|2025-01-22 18:11:20|43.5|43.22|43.5|43.22|43.51|43.23|43.5|43.22|3
1737569490000|2025-01-22 18:11:30|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737569510000|2025-01-22 18:11:50|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737569560000|2025-01-22 18:12:40|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|3
1737569570000|2025-01-22 18:12:50|43.49|43.21|43.52|43.24|43.53|43.25|43.49|43.21|8
1737569580000|2025-01-22 18:13:00|43.53|43.25|43.53|43.25|43.53|43.25|43.52|43.24|5
1737569590000|2025-01-22 18:13:10|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|2
1737569600000|2025-01-22 18:13:20|43.52|43.24|43.53|43.25|43.54|43.26|43.52|43.24|4
1737569610000|2025-01-22 18:13:30|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737569620000|2025-01-22 18:13:40|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737569630000|2025-01-22 18:13:50|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737569640000|2025-01-22 18:14:00|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737569650000|2025-01-22 18:14:10|43.53|43.25|43.53|43.25|43.55|43.27|43.53|43.25|5
1737569660000|2025-01-22 18:14:20|43.54|43.26|43.54|43.26|43.54|43.26|43.53|43.25|11
1737569670000|2025-01-22 18:14:30|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|2
1737569680000|2025-01-22 18:14:40|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737569690000|2025-01-22 18:14:50|43.5|43.22|43.5|43.22|43.51|43.23|43.5|43.22|3
1737569700000|2025-01-22 18:15:00|43.51|43.23|43.5|43.22|43.51|43.23|43.49|43.21|6
1737569710000|2025-01-22 18:15:10|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|4
1737569720000|2025-01-22 18:15:20|43.51|43.23|43.51|43.23|43.52|43.24|43.51|43.23|9
1737569730000|2025-01-22 18:15:30|43.52|43.24|43.52|43.24|43.52|43.24|43.51|43.23|7
1737569740000|2025-01-22 18:15:40|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|8
1737569750000|2025-01-22 18:15:50|43.51|43.23|43.51|43.23|43.52|43.24|43.5|43.22|7
1737569760000|2025-01-22 18:16:00|43.5|43.22|43.47|43.19|43.51|43.23|43.47|43.19|8
1737569770000|2025-01-22 18:16:10|43.48|43.2|43.45|43.17|43.48|43.2|43.45|43.17|8
1737569780000|2025-01-22 18:16:20|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737569790000|2025-01-22 18:16:30|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|2
1737569800000|2025-01-22 18:16:40|43.42|43.14|43.42|43.14|43.43|43.15|43.42|43.14|3
1737569810000|2025-01-22 18:16:50|43.43|43.15|43.4|43.12|43.43|43.15|43.4|43.12|4
1737569820000|2025-01-22 18:17:00|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737569830000|2025-01-22 18:17:10|43.38|43.1|43.4|43.12|43.4|43.12|43.38|43.1|5
1737569840000|2025-01-22 18:17:20|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|3
1737569850000|2025-01-22 18:17:30|43.38|43.1|43.37|43.09|43.38|43.1|43.36|43.08|4
1737569860000|2025-01-22 18:17:40|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737569870000|2025-01-22 18:17:50|43.36|43.08|43.37|43.09|43.38|43.1|43.35|43.07|6
1737569880000|2025-01-22 18:18:00|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|3
1737569890000|2025-01-22 18:18:10|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|6
1737569900000|2025-01-22 18:18:20|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|8
1737569910000|2025-01-22 18:18:30|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|3
1737569920000|2025-01-22 18:18:40|43.34|43.06|43.29|43.01|43.34|43.06|43.29|43.01|7
1737569930000|2025-01-22 18:18:50|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737569940000|2025-01-22 18:19:00|43.29|43.01|43.32|43.04|43.32|43.04|43.29|43.01|8
1737569950000|2025-01-22 18:19:10|43.33|43.05|43.33|43.05|43.33|43.05|43.32|43.04|3
1737569960000|2025-01-22 18:19:20|43.32|43.04|43.3|43.02|43.32|43.04|43.3|43.02|3
1737569970000|2025-01-22 18:19:30|43.31|43.03|43.33|43.05|43.33|43.05|43.31|43.03|5
1737569980000|2025-01-22 18:19:40|43.32|43.04|43.29|43.01|43.33|43.05|43.29|43.01|6
1737569990000|2025-01-22 18:19:50|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737570000000|2025-01-22 18:20:00|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737570010000|2025-01-22 18:20:10|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737570020000|2025-01-22 18:20:20|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|2
1737570040000|2025-01-22 18:20:40|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737570050000|2025-01-22 18:20:50|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737570060000|2025-01-22 18:21:00|43.36|43.08|43.35|43.07|43.37|43.09|43.35|43.07|4
1737570070000|2025-01-22 18:21:10|43.34|43.06|43.31|43.03|43.34|43.06|43.31|43.03|4
1737570080000|2025-01-22 18:21:20|43.3|43.02|43.27|42.99|43.3|43.02|43.27|42.99|4
1737570090000|2025-01-22 18:21:30|43.28|43|43.28|43|43.28|43|43.27|42.99|3
1737570100000|2025-01-22 18:21:40|43.27|42.99|43.27|42.99|43.28|43|43.27|42.99|3
1737570120000|2025-01-22 18:22:00|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|4
1737570130000|2025-01-22 18:22:10|43.26|42.98|43.26|42.98|43.27|42.99|43.26|42.98|3
1737570140000|2025-01-22 18:22:20|43.25|42.97|43.23|42.95|43.25|42.97|43.22|42.94|6
1737570150000|2025-01-22 18:22:30|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737570160000|2025-01-22 18:22:40|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737570170000|2025-01-22 18:22:50|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737570180000|2025-01-22 18:23:00|43.25|42.97|43.27|42.99|43.27|42.99|43.25|42.97|3
1737570190000|2025-01-22 18:23:10|43.26|42.98|43.21|42.93|43.26|42.98|43.21|42.93|7
1737570200000|2025-01-22 18:23:20|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|2
1737570210000|2025-01-22 18:23:30|43.22|42.94|43.19|42.91|43.22|42.94|43.19|42.91|3
1737570230000|2025-01-22 18:23:50|43.2|42.92|43.2|42.92|43.2|42.92|43.19|42.91|3
1737570240000|2025-01-22 18:24:00|43.19|42.91|43.18|42.9|43.19|42.91|43.17|42.89|6
1737570250000|2025-01-22 18:24:10|43.17|42.89|43.19|42.91|43.19|42.91|43.17|42.89|5
1737570260000|2025-01-22 18:24:20|43.2|42.92|43.21|42.93|43.21|42.93|43.2|42.92|2
1737570270000|2025-01-22 18:24:30|43.2|42.92|43.19|42.91|43.2|42.92|43.19|42.91|2
1737570280000|2025-01-22 18:24:40|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737570310000|2025-01-22 18:25:10|43.18|42.9|43.18|42.9|43.2|42.92|43.18|42.9|5
1737570320000|2025-01-22 18:25:20|43.19|42.91|43.19|42.91|43.19|42.91|43.19|42.91|1
1737570330000|2025-01-22 18:25:30|43.2|42.92|43.21|42.93|43.21|42.93|43.2|42.92|2
1737570340000|2025-01-22 18:25:40|43.2|42.92|43.18|42.9|43.2|42.92|43.18|42.9|3
1737570350000|2025-01-22 18:25:50|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737570360000|2025-01-22 18:26:00|43.15|42.87|43.18|42.9|43.18|42.9|43.15|42.87|4
1737570380000|2025-01-22 18:26:20|43.19|42.91|43.17|42.89|43.19|42.91|43.17|42.89|3
1737570390000|2025-01-22 18:26:30|43.18|42.9|43.16|42.88|43.18|42.9|43.16|42.88|3
1737570410000|2025-01-22 18:26:50|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737570420000|2025-01-22 18:27:00|43.16|42.88|43.19|42.91|43.19|42.91|43.16|42.88|4
1737570430000|2025-01-22 18:27:10|43.2|42.92|43.23|42.95|43.23|42.95|43.2|42.92|3
1737570440000|2025-01-22 18:27:20|43.22|42.94|43.2|42.92|43.23|42.95|43.19|42.91|7
1737570450000|2025-01-22 18:27:30|43.19|42.91|43.19|42.91|43.2|42.92|43.19|42.91|5
1737570460000|2025-01-22 18:27:40|43.18|42.9|43.16|42.88|43.18|42.9|43.16|42.88|3
1737570470000|2025-01-22 18:27:50|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737570480000|2025-01-22 18:28:00|43.16|42.88|43.15|42.87|43.17|42.89|43.15|42.87|6
1737570490000|2025-01-22 18:28:10|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737570500000|2025-01-22 18:28:20|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737570510000|2025-01-22 18:28:30|43.17|42.89|43.17|42.89|43.17|42.89|43.16|42.88|3
1737570520000|2025-01-22 18:28:40|43.18|42.9|43.2|42.92|43.2|42.92|43.18|42.9|3
1737570530000|2025-01-22 18:28:50|43.19|42.91|43.18|42.9|43.19|42.91|43.18|42.9|2
1737570540000|2025-01-22 18:29:00|43.19|42.91|43.19|42.91|43.2|42.92|43.19|42.91|5
1737570550000|2025-01-22 18:29:10|43.18|42.9|43.18|42.9|43.18|42.9|43.18|42.9|1
1737570560000|2025-01-22 18:29:20|43.19|42.91|43.19|42.91|43.19|42.91|43.18|42.9|3
1737570580000|2025-01-22 18:29:40|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737570590000|2025-01-22 18:29:50|43.21|42.93|43.23|42.95|43.23|42.95|43.21|42.93|3
1737570600000|2025-01-22 18:30:00|43.24|42.96|43.23|42.95|43.24|42.96|43.21|42.93|6
1737570610000|2025-01-22 18:30:10|43.24|42.96|43.28|43|43.29|43.01|43.24|42.96|9
1737570620000|2025-01-22 18:30:20|43.27|42.99|43.29|43.01|43.29|43.01|43.26|42.98|5
1737570630000|2025-01-22 18:30:30|43.28|43|43.31|43.03|43.31|43.03|43.28|43|6
1737570640000|2025-01-22 18:30:40|43.32|43.04|43.3|43.02|43.32|43.04|43.28|43|6
1737570650000|2025-01-22 18:30:50|43.31|43.03|43.3|43.02|43.31|43.03|43.29|43.01|4
1737570660000|2025-01-22 18:31:00|43.31|43.03|43.28|43|43.31|43.03|43.27|42.99|6
1737570670000|2025-01-22 18:31:10|43.29|43.01|43.24|42.96|43.29|43.01|43.24|42.96|8
1737570680000|2025-01-22 18:31:20|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|4
1737570690000|2025-01-22 18:31:30|43.27|42.99|43.29|43.01|43.29|43.01|43.27|42.99|3
1737570700000|2025-01-22 18:31:40|43.3|43.02|43.29|43.01|43.3|43.02|43.28|43|6
1737570710000|2025-01-22 18:31:50|43.3|43.02|43.28|43|43.3|43.02|43.28|43|3
1737570720000|2025-01-22 18:32:00|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737570740000|2025-01-22 18:32:20|43.26|42.98|43.26|42.98|43.27|42.99|43.26|42.98|3
1737570750000|2025-01-22 18:32:30|43.27|42.99|43.26|42.98|43.28|43|43.26|42.98|4
1737570760000|2025-01-22 18:32:40|43.27|42.99|43.26|42.98|43.27|42.99|43.25|42.97|8
1737570770000|2025-01-22 18:32:50|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737570780000|2025-01-22 18:33:00|43.24|42.96|43.24|42.96|43.24|42.96|43.23|42.95|3
1737570790000|2025-01-22 18:33:10|43.23|42.95|43.25|42.97|43.25|42.97|43.22|42.94|9
1737570800000|2025-01-22 18:33:20|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|2
1737570810000|2025-01-22 18:33:30|43.26|42.98|43.29|43.01|43.29|43.01|43.26|42.98|4
1737570820000|2025-01-22 18:33:40|43.28|43|43.28|43|43.28|43|43.27|42.99|3
1737570830000|2025-01-22 18:33:50|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737570840000|2025-01-22 18:34:00|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737570850000|2025-01-22 18:34:10|43.27|42.99|43.25|42.97|43.27|42.99|43.25|42.97|3
1737570860000|2025-01-22 18:34:20|43.24|42.96|43.22|42.94|43.24|42.96|43.22|42.94|3
1737570870000|2025-01-22 18:34:30|43.23|42.95|43.25|42.97|43.25|42.97|43.23|42.95|3
1737570880000|2025-01-22 18:34:40|43.26|42.98|43.28|43|43.29|43.01|43.26|42.98|5
1737570890000|2025-01-22 18:34:50|43.29|43.01|43.29|43.01|43.3|43.02|43.29|43.01|3
1737570900000|2025-01-22 18:35:00|43.3|43.02|43.33|43.05|43.34|43.06|43.3|43.02|6
1737570910000|2025-01-22 18:35:10|43.32|43.04|43.3|43.02|43.32|43.04|43.3|43.02|5
1737570940000|2025-01-22 18:35:40|43.29|43.01|43.27|42.99|43.29|43.01|43.27|42.99|5
1737570950000|2025-01-22 18:35:50|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|3
1737570960000|2025-01-22 18:36:00|43.27|42.99|43.26|42.98|43.27|42.99|43.25|42.97|4
1737570970000|2025-01-22 18:36:10|43.25|42.97|43.25|42.97|43.25|42.97|43.23|42.95|9
1737570980000|2025-01-22 18:36:20|43.26|42.98|43.29|43.01|43.29|43.01|43.26|42.98|6
1737571000000|2025-01-22 18:36:40|43.3|43.02|43.3|43.02|43.3|43.02|43.29|43.01|3
1737571010000|2025-01-22 18:36:50|43.31|43.03|43.29|43.01|43.31|43.03|43.29|43.01|7
1737571020000|2025-01-22 18:37:00|43.3|43.02|43.35|43.07|43.35|43.07|43.3|43.02|5
1737571040000|2025-01-22 18:37:20|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737571050000|2025-01-22 18:37:30|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737571060000|2025-01-22 18:37:40|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737571070000|2025-01-22 18:37:50|43.33|43.05|43.35|43.07|43.35|43.07|43.33|43.05|3
1737571080000|2025-01-22 18:38:00|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|4
1737571090000|2025-01-22 18:38:10|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|3
1737571100000|2025-01-22 18:38:20|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737571110000|2025-01-22 18:38:30|43.38|43.1|43.38|43.1|43.39|43.11|43.38|43.1|5
1737571120000|2025-01-22 18:38:40|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737571130000|2025-01-22 18:38:50|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737571140000|2025-01-22 18:39:00|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|5
1737571150000|2025-01-22 18:39:10|43.38|43.1|43.36|43.08|43.38|43.1|43.36|43.08|9
1737571160000|2025-01-22 18:39:20|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|2
1737571170000|2025-01-22 18:39:30|43.35|43.07|43.35|43.07|43.36|43.08|43.35|43.07|3
1737571180000|2025-01-22 18:39:40|43.36|43.08|43.36|43.08|43.36|43.08|43.33|43.05|9
1737571190000|2025-01-22 18:39:50|43.35|43.07|43.33|43.05|43.35|43.07|43.33|43.05|15
1737571200000|2025-01-22 18:40:00|43.34|43.06|43.31|43.03|43.34|43.06|43.31|43.03|4
1737571210000|2025-01-22 18:40:10|43.3|43.02|43.32|43.04|43.32|43.04|43.29|43.01|5
1737571220000|2025-01-22 18:40:20|43.31|43.03|43.29|43.01|43.31|43.03|43.29|43.01|3
1737571230000|2025-01-22 18:40:30|43.28|43|43.27|42.99|43.28|43|43.26|42.98|6
1737571240000|2025-01-22 18:40:40|43.26|42.98|43.28|43|43.28|43|43.26|42.98|3
1737571250000|2025-01-22 18:40:50|43.27|42.99|43.28|43|43.28|43|43.27|42.99|8
1737571260000|2025-01-22 18:41:00|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737571280000|2025-01-22 18:41:20|43.27|42.99|43.27|42.99|43.27|42.99|43.26|42.98|3
1737571310000|2025-01-22 18:41:50|43.25|42.97|43.23|42.95|43.25|42.97|43.23|42.95|2
1737571320000|2025-01-22 18:42:00|43.22|42.94|43.24|42.96|43.24|42.96|43.22|42.94|3
1737571330000|2025-01-22 18:42:10|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|2
1737571340000|2025-01-22 18:42:20|43.25|42.97|43.22|42.94|43.25|42.97|43.22|42.94|4
1737571350000|2025-01-22 18:42:30|43.23|42.95|43.23|42.95|43.23|42.95|43.22|42.94|5
1737571360000|2025-01-22 18:42:40|43.22|42.94|43.21|42.93|43.23|42.95|43.21|42.93|6
1737571370000|2025-01-22 18:42:50|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737571380000|2025-01-22 18:43:00|43.23|42.95|43.25|42.97|43.25|42.97|43.23|42.95|3
1737571390000|2025-01-22 18:43:10|43.26|42.98|43.23|42.95|43.26|42.98|43.23|42.95|4
1737571410000|2025-01-22 18:43:30|43.22|42.94|43.21|42.93|43.22|42.94|43.2|42.92|4
1737571420000|2025-01-22 18:43:40|43.2|42.92|43.18|42.9|43.2|42.92|43.18|42.9|3
1737571430000|2025-01-22 18:43:50|43.19|42.91|43.2|42.92|43.2|42.92|43.19|42.91|10
1737571440000|2025-01-22 18:44:00|43.19|42.91|43.2|42.92|43.21|42.93|43.19|42.91|4
1737571450000|2025-01-22 18:44:10|43.19|42.91|43.19|42.91|43.19|42.91|43.19|42.91|1
1737571490000|2025-01-22 18:44:50|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737571510000|2025-01-22 18:45:10|43.19|42.91|43.17|42.89|43.19|42.91|43.17|42.89|5
1737571520000|2025-01-22 18:45:20|43.18|42.9|43.18|42.9|43.18|42.9|43.18|42.9|1
1737571530000|2025-01-22 18:45:30|43.17|42.89|43.11|42.83|43.17|42.89|43.11|42.83|7
1737571540000|2025-01-22 18:45:40|43.1|42.82|43.11|42.83|43.11|42.83|43.1|42.82|2
1737571550000|2025-01-22 18:45:50|43.12|42.84|43.14|42.86|43.14|42.86|43.11|42.83|7
1737571560000|2025-01-22 18:46:00|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|5
1737571570000|2025-01-22 18:46:10|43.16|42.88|43.19|42.91|43.19|42.91|43.16|42.88|3
1737571580000|2025-01-22 18:46:20|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737571590000|2025-01-22 18:46:30|43.19|42.91|43.17|42.89|43.19|42.91|43.17|42.89|3
1737571600000|2025-01-22 18:46:40|43.16|42.88|43.13|42.85|43.16|42.88|43.13|42.85|7
1737571620000|2025-01-22 18:47:00|43.14|42.86|43.14|42.86|43.14|42.86|43.13|42.85|3
1737571630000|2025-01-22 18:47:10|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737571640000|2025-01-22 18:47:20|43.14|42.86|43.13|42.85|43.14|42.86|43.13|42.85|2
1737571650000|2025-01-22 18:47:30|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|5
1737571660000|2025-01-22 18:47:40|43.13|42.85|43.12|42.84|43.13|42.85|43.12|42.84|2
1737571670000|2025-01-22 18:47:50|43.13|42.85|43.12|42.84|43.13|42.85|43.12|42.84|2
1737571680000|2025-01-22 18:48:00|43.13|42.85|43.13|42.85|43.14|42.86|43.13|42.85|3
1737571700000|2025-01-22 18:48:20|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737571710000|2025-01-22 18:48:30|43.13|42.85|43.12|42.84|43.13|42.85|43.12|42.84|2
1737571720000|2025-01-22 18:48:40|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737571730000|2025-01-22 18:48:50|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737571740000|2025-01-22 18:49:00|43.13|42.85|43.14|42.86|43.14|42.86|43.13|42.85|2
1737571750000|2025-01-22 18:49:10|43.13|42.85|43.13|42.85|43.14|42.86|43.12|42.84|7
1737571760000|2025-01-22 18:49:20|43.12|42.84|43.15|42.87|43.16|42.88|43.12|42.84|8
1737571770000|2025-01-22 18:49:30|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737571780000|2025-01-22 18:49:40|43.18|42.9|43.2|42.92|43.2|42.92|43.18|42.9|7
1737571790000|2025-01-22 18:49:50|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737571800000|2025-01-22 18:50:00|43.19|42.91|43.19|42.91|43.19|42.91|43.17|42.89|5
1737571810000|2025-01-22 18:50:10|43.2|42.92|43.21|42.93|43.21|42.93|43.19|42.91|4
1737571820000|2025-01-22 18:50:20|43.22|42.94|43.18|42.9|43.22|42.94|43.18|42.9|7
1737571830000|2025-01-22 18:50:30|43.17|42.89|43.19|42.91|43.19|42.91|43.17|42.89|5
1737571840000|2025-01-22 18:50:40|43.2|42.92|43.2|42.92|43.21|42.93|43.2|42.92|3
1737571850000|2025-01-22 18:50:50|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737571860000|2025-01-22 18:51:00|43.22|42.94|43.18|42.9|43.22|42.94|43.17|42.89|6
1737571870000|2025-01-22 18:51:10|43.19|42.91|43.17|42.89|43.19|42.91|43.17|42.89|7
1737571910000|2025-01-22 18:51:50|43.15|42.87|43.13|42.85|43.15|42.87|43.13|42.85|3
1737571920000|2025-01-22 18:52:00|43.12|42.84|43.11|42.83|43.13|42.85|43.1|42.82|7
1737571930000|2025-01-22 18:52:10|43.1|42.82|43.1|42.82|43.1|42.82|43.09|42.81|5
1737571940000|2025-01-22 18:52:20|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737571950000|2025-01-22 18:52:30|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737571960000|2025-01-22 18:52:40|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737571970000|2025-01-22 18:52:50|43.1|42.82|43.1|42.82|43.11|42.83|43.1|42.82|5
1737571980000|2025-01-22 18:53:00|43.11|42.83|43.09|42.81|43.11|42.83|43.08|42.8|7
1737571990000|2025-01-22 18:53:10|43.1|42.82|43.09|42.81|43.1|42.82|43.09|42.81|2
1737572000000|2025-01-22 18:53:20|43.08|42.8|43.08|42.8|43.09|42.81|43.08|42.8|3
1737572030000|2025-01-22 18:53:50|43.09|42.81|43.07|42.79|43.09|42.81|43.06|42.78|5
1737572040000|2025-01-22 18:54:00|43.06|42.78|43.07|42.79|43.08|42.8|43.06|42.78|4
1737572050000|2025-01-22 18:54:10|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737572060000|2025-01-22 18:54:20|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|6
1737572070000|2025-01-22 18:54:30|43.09|42.81|43.09|42.81|43.09|42.81|43.08|42.8|3
1737572090000|2025-01-22 18:54:50|43.08|42.8|43.07|42.79|43.08|42.8|43.07|42.79|2
1737572100000|2025-01-22 18:55:00|43.08|42.8|43.07|42.79|43.08|42.8|43.07|42.79|4
1737572110000|2025-01-22 18:55:10|43.06|42.78|43.04|42.76|43.06|42.78|43.03|42.75|7
1737572120000|2025-01-22 18:55:20|43.03|42.75|43.05|42.77|43.05|42.77|43.03|42.75|9
1737572130000|2025-01-22 18:55:30|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737572150000|2025-01-22 18:55:50|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737572160000|2025-01-22 18:56:00|43.01|42.73|42.95|42.67|43.02|42.74|42.95|42.67|13
1737572170000|2025-01-22 18:56:10|42.94|42.66|42.91|42.63|42.94|42.66|42.9|42.62|9
1737572180000|2025-01-22 18:56:20|42.92|42.64|42.88|42.6|42.92|42.64|42.88|42.6|8
1737572190000|2025-01-22 18:56:30|42.86|42.58|42.84|42.56|42.86|42.58|42.84|42.56|5
1737572200000|2025-01-22 18:56:40|42.85|42.57|42.88|42.6|42.88|42.6|42.84|42.56|6
1737572210000|2025-01-22 18:56:50|42.87|42.59|42.89|42.61|42.89|42.61|42.87|42.59|7
1737572220000|2025-01-22 18:57:00|42.88|42.6|42.84|42.56|42.88|42.6|42.83|42.55|8
1737572230000|2025-01-22 18:57:10|42.83|42.55|42.73|42.45|42.84|42.56|42.72|42.44|12
1737572240000|2025-01-22 18:57:20|42.74|42.46|42.78|42.5|42.79|42.51|42.72|42.44|17
1737572250000|2025-01-22 18:57:30|42.77|42.49|42.77|42.49|42.78|42.5|42.74|42.46|11
1737572260000|2025-01-22 18:57:40|42.76|42.48|42.79|42.51|42.79|42.51|42.75|42.47|6
1737572270000|2025-01-22 18:57:50|42.78|42.5|42.76|42.48|42.79|42.51|42.76|42.48|5
1737572280000|2025-01-22 18:58:00|42.75|42.47|42.84|42.56|42.84|42.56|42.75|42.47|9
1737572290000|2025-01-22 18:58:10|42.85|42.57|42.81|42.53|42.87|42.59|42.81|42.53|7
1737572300000|2025-01-22 18:58:20|42.8|42.52|42.76|42.48|42.8|42.52|42.76|42.48|5
1737572310000|2025-01-22 18:58:30|42.77|42.49|42.77|42.49|42.79|42.51|42.76|42.48|7
1737572320000|2025-01-22 18:58:40|42.78|42.5|42.83|42.55|42.83|42.55|42.78|42.5|10
1737572330000|2025-01-22 18:58:50|42.82|42.54|42.81|42.53|42.82|42.54|42.81|42.53|8
1737572340000|2025-01-22 18:59:00|42.82|42.54|42.87|42.59|42.87|42.59|42.82|42.54|12
1737572350000|2025-01-22 18:59:10|42.88|42.6|42.88|42.6|42.89|42.61|42.86|42.58|11
1737572360000|2025-01-22 18:59:20|42.87|42.59|42.85|42.57|42.87|42.59|42.84|42.56|7
1737572370000|2025-01-22 18:59:30|42.86|42.58|42.84|42.56|42.86|42.58|42.84|42.56|3
1737572380000|2025-01-22 18:59:40|42.83|42.55|42.81|42.53|42.83|42.55|42.81|42.53|5
1737572390000|2025-01-22 18:59:50|42.8|42.52|42.8|42.52|42.81|42.53|42.79|42.51|7
1737572400000|2025-01-22 19:00:00|42.82|42.54|42.82|42.54|42.82|42.54|42.79|42.51|10
1737572410000|2025-01-22 19:00:10|42.83|42.55|42.8|42.52|42.83|42.55|42.8|42.52|4
1737572430000|2025-01-22 19:00:30|42.82|42.54|42.88|42.6|42.88|42.6|42.82|42.54|4
1737572440000|2025-01-22 19:00:40|42.89|42.61|42.91|42.63|42.92|42.64|42.89|42.61|9
1737572450000|2025-01-22 19:00:50|42.92|42.64|42.91|42.63|42.92|42.64|42.9|42.62|6
1737572460000|2025-01-22 19:01:00|42.92|42.64|42.9|42.62|42.94|42.66|42.9|42.62|7
1737572470000|2025-01-22 19:01:10|42.91|42.63|42.91|42.63|42.93|42.65|42.89|42.61|9
1737572480000|2025-01-22 19:01:20|42.9|42.62|42.93|42.65|42.93|42.65|42.9|42.62|7
1737572490000|2025-01-22 19:01:30|42.92|42.64|42.93|42.65|42.94|42.66|42.91|42.63|6
1737572500000|2025-01-22 19:01:40|42.94|42.66|42.91|42.63|42.94|42.66|42.91|42.63|6
1737572510000|2025-01-22 19:01:50|42.9|42.62|42.91|42.63|42.91|42.63|42.87|42.59|8
1737572520000|2025-01-22 19:02:00|42.9|42.62|42.95|42.67|42.95|42.67|42.9|42.62|8
1737572530000|2025-01-22 19:02:10|42.94|42.66|42.95|42.67|42.96|42.68|42.94|42.66|6
1737572540000|2025-01-22 19:02:20|42.96|42.68|42.95|42.67|42.96|42.68|42.95|42.67|4
1737572550000|2025-01-22 19:02:30|42.94|42.66|42.95|42.67|42.95|42.67|42.93|42.65|4
1737572560000|2025-01-22 19:02:40|42.96|42.68|42.96|42.68|42.97|42.69|42.95|42.67|7
1737572570000|2025-01-22 19:02:50|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737572580000|2025-01-22 19:03:00|42.95|42.67|42.94|42.66|42.95|42.67|42.93|42.65|7
1737572590000|2025-01-22 19:03:10|42.93|42.65|42.95|42.67|42.95|42.67|42.93|42.65|3
1737572600000|2025-01-22 19:03:20|42.94|42.66|42.93|42.65|42.94|42.66|42.92|42.64|4
1737572610000|2025-01-22 19:03:30|42.92|42.64|42.94|42.66|42.94|42.66|42.92|42.64|3
1737572620000|2025-01-22 19:03:40|42.95|42.67|42.98|42.7|42.98|42.7|42.95|42.67|4
1737572630000|2025-01-22 19:03:50|42.99|42.71|42.97|42.69|42.99|42.71|42.97|42.69|3
1737572640000|2025-01-22 19:04:00|42.95|42.67|42.9|42.62|42.95|42.67|42.9|42.62|7
1737572650000|2025-01-22 19:04:10|42.91|42.63|42.89|42.61|42.91|42.63|42.89|42.61|3
1737572660000|2025-01-22 19:04:20|42.88|42.6|42.85|42.57|42.88|42.6|42.85|42.57|6
1737572670000|2025-01-22 19:04:30|42.84|42.56|42.84|42.56|42.85|42.57|42.84|42.56|5
1737572680000|2025-01-22 19:04:40|42.83|42.55|42.82|42.54|42.83|42.55|42.82|42.54|2
1737572690000|2025-01-22 19:04:50|42.83|42.55|42.83|42.55|42.84|42.56|42.83|42.55|5
1737572700000|2025-01-22 19:05:00|42.82|42.54|42.82|42.54|42.82|42.54|42.81|42.53|3
1737572710000|2025-01-22 19:05:10|42.83|42.55|42.8|42.52|42.83|42.55|42.79|42.51|6
1737572720000|2025-01-22 19:05:20|42.81|42.53|42.84|42.56|42.85|42.57|42.81|42.53|6
1737572730000|2025-01-22 19:05:30|42.83|42.55|42.82|42.54|42.83|42.55|42.81|42.53|4
1737572740000|2025-01-22 19:05:40|42.83|42.55|42.81|42.53|42.85|42.57|42.81|42.53|9
1737572750000|2025-01-22 19:05:50|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|4
1737572760000|2025-01-22 19:06:00|42.8|42.52|42.79|42.51|42.81|42.53|42.79|42.51|10
1737572770000|2025-01-22 19:06:10|42.8|42.52|42.81|42.53|42.82|42.54|42.79|42.51|6
1737572780000|2025-01-22 19:06:20|42.79|42.51|42.83|42.55|42.83|42.55|42.78|42.5|7
1737572790000|2025-01-22 19:06:30|42.84|42.56|42.85|42.57|42.86|42.58|42.83|42.55|8
1737572800000|2025-01-22 19:06:40|42.86|42.58|42.86|42.58|42.86|42.58|42.85|42.57|3
1737572820000|2025-01-22 19:07:00|42.87|42.59|42.85|42.57|42.87|42.59|42.85|42.57|3
1737572830000|2025-01-22 19:07:10|42.84|42.56|42.88|42.6|42.88|42.6|42.84|42.56|5
1737572840000|2025-01-22 19:07:20|42.87|42.59|42.84|42.56|42.87|42.59|42.84|42.56|5
1737572850000|2025-01-22 19:07:30|42.85|42.57|42.87|42.59|42.87|42.59|42.85|42.57|3
1737572860000|2025-01-22 19:07:40|42.88|42.6|42.9|42.62|42.9|42.62|42.88|42.6|2
1737572870000|2025-01-22 19:07:50|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|4
1737572880000|2025-01-22 19:08:00|42.87|42.59|42.86|42.58|42.87|42.59|42.85|42.57|6
1737572890000|2025-01-22 19:08:10|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737572900000|2025-01-22 19:08:20|42.87|42.59|42.91|42.63|42.91|42.63|42.87|42.59|5
1737572910000|2025-01-22 19:08:30|42.92|42.64|42.94|42.66|42.94|42.66|42.92|42.64|5
1737572920000|2025-01-22 19:08:40|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737572930000|2025-01-22 19:08:50|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|4
1737572940000|2025-01-22 19:09:00|42.92|42.64|42.96|42.68|42.97|42.69|42.92|42.64|7
1737572950000|2025-01-22 19:09:10|42.95|42.67|42.95|42.67|42.96|42.68|42.94|42.66|5
1737572960000|2025-01-22 19:09:20|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|2
1737572970000|2025-01-22 19:09:30|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737572980000|2025-01-22 19:09:40|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737573000000|2025-01-22 19:10:00|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737573010000|2025-01-22 19:10:10|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737573030000|2025-01-22 19:10:30|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737573040000|2025-01-22 19:10:40|42.98|42.7|42.98|42.7|42.98|42.7|42.97|42.69|3
1737573050000|2025-01-22 19:10:50|42.99|42.71|42.99|42.71|42.99|42.71|42.98|42.7|3
1737573060000|2025-01-22 19:11:00|43|42.72|42.99|42.71|43|42.72|42.99|42.71|4
1737573070000|2025-01-22 19:11:10|43|42.72|43.01|42.73|43.01|42.73|43|42.72|2
1737573080000|2025-01-22 19:11:20|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737573090000|2025-01-22 19:11:30|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737573120000|2025-01-22 19:12:00|43.01|42.73|43.01|42.73|43.01|42.73|43|42.72|3
1737573130000|2025-01-22 19:12:10|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737573150000|2025-01-22 19:12:30|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737573160000|2025-01-22 19:12:40|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737573170000|2025-01-22 19:12:50|43.06|42.78|43.06|42.78|43.08|42.8|43.06|42.78|4
1737573180000|2025-01-22 19:13:00|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737573210000|2025-01-22 19:13:30|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737573220000|2025-01-22 19:13:40|43.09|42.81|43.11|42.83|43.11|42.83|43.09|42.81|3
1737573240000|2025-01-22 19:14:00|43.1|42.82|43.1|42.82|43.11|42.83|43.1|42.82|3
1737573250000|2025-01-22 19:14:10|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737573260000|2025-01-22 19:14:20|43.1|42.82|43.1|42.82|43.11|42.83|43.1|42.82|3
1737573270000|2025-01-22 19:14:30|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|2
1737573280000|2025-01-22 19:14:40|43.07|42.79|43.08|42.8|43.08|42.8|43.07|42.79|4
1737573290000|2025-01-22 19:14:50|43.07|42.79|43.07|42.79|43.08|42.8|43.07|42.79|7
1737573300000|2025-01-22 19:15:00|43.08|42.8|43.05|42.77|43.08|42.8|43.05|42.77|6
1737573310000|2025-01-22 19:15:10|43.06|42.78|43.05|42.77|43.08|42.8|43.05|42.77|5
1737573320000|2025-01-22 19:15:20|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737573330000|2025-01-22 19:15:30|43.05|42.77|43.08|42.8|43.08|42.8|43.05|42.77|4
1737573340000|2025-01-22 19:15:40|43.07|42.79|43.1|42.82|43.1|42.82|43.07|42.79|4
1737573350000|2025-01-22 19:15:50|43.11|42.83|43.14|42.86|43.14|42.86|43.11|42.83|6
1737573360000|2025-01-22 19:16:00|43.13|42.85|43.09|42.81|43.13|42.85|43.09|42.81|4
1737573370000|2025-01-22 19:16:10|43.08|42.8|43.08|42.8|43.08|42.8|43.06|42.78|5
1737573380000|2025-01-22 19:16:20|43.09|42.81|43.09|42.81|43.09|42.81|43.07|42.79|5
1737573390000|2025-01-22 19:16:30|43.1|42.82|43.1|42.82|43.11|42.83|43.1|42.82|3
1737573400000|2025-01-22 19:16:40|43.11|42.83|43.11|42.83|43.11|42.83|43.1|42.82|3
1737573410000|2025-01-22 19:16:50|43.12|42.84|43.13|42.85|43.13|42.85|43.12|42.84|2
1737573420000|2025-01-22 19:17:00|43.14|42.86|43.15|42.87|43.15|42.87|43.13|42.85|6
1737573430000|2025-01-22 19:17:10|43.16|42.88|43.18|42.9|43.18|42.9|43.16|42.88|3
1737573440000|2025-01-22 19:17:20|43.17|42.89|43.15|42.87|43.17|42.89|43.15|42.87|5
1737573450000|2025-01-22 19:17:30|43.14|42.86|43.16|42.88|43.16|42.88|43.14|42.86|7
1737573460000|2025-01-22 19:17:40|43.15|42.87|43.17|42.89|43.17|42.89|43.15|42.87|3
1737573470000|2025-01-22 19:17:50|43.18|42.9|43.18|42.9|43.18|42.9|43.17|42.89|5
1737573480000|2025-01-22 19:18:00|43.17|42.89|43.16|42.88|43.18|42.9|43.16|42.88|6
1737573490000|2025-01-22 19:18:10|43.17|42.89|43.19|42.91|43.19|42.91|43.17|42.89|5
1737573500000|2025-01-22 19:18:20|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737573510000|2025-01-22 19:18:30|43.18|42.9|43.2|42.92|43.2|42.92|43.18|42.9|3
1737573530000|2025-01-22 19:18:50|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|2
1737573540000|2025-01-22 19:19:00|43.21|42.93|43.22|42.94|43.22|42.94|43.2|42.92|10
1737573550000|2025-01-22 19:19:10|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737573560000|2025-01-22 19:19:20|43.2|42.92|43.22|42.94|43.22|42.94|43.2|42.92|3
1737573570000|2025-01-22 19:19:30|43.23|42.95|43.25|42.97|43.25|42.97|43.23|42.95|5
1737573580000|2025-01-22 19:19:40|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|2
1737573590000|2025-01-22 19:19:50|43.26|42.98|43.26|42.98|43.27|42.99|43.26|42.98|7
1737573600000|2025-01-22 19:20:00|43.25|42.97|43.25|42.97|43.25|42.97|43.24|42.96|3
1737573610000|2025-01-22 19:20:10|43.26|42.98|43.29|43.01|43.29|43.01|43.26|42.98|4
1737573620000|2025-01-22 19:20:20|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737573630000|2025-01-22 19:20:30|43.3|43.02|43.3|43.02|43.3|43.02|43.29|43.01|3
1737573640000|2025-01-22 19:20:40|43.29|43.01|43.31|43.03|43.31|43.03|43.29|43.01|3
1737573650000|2025-01-22 19:20:50|43.3|43.02|43.3|43.02|43.31|43.03|43.3|43.02|3
1737573660000|2025-01-22 19:21:00|43.31|43.03|43.32|43.04|43.32|43.04|43.29|43.01|6
1737573670000|2025-01-22 19:21:10|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|2
1737573680000|2025-01-22 19:21:20|43.33|43.05|43.33|43.05|43.34|43.06|43.32|43.04|5
1737573690000|2025-01-22 19:21:30|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737573700000|2025-01-22 19:21:40|43.35|43.07|43.39|43.11|43.39|43.11|43.35|43.07|5
1737573710000|2025-01-22 19:21:50|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|5
1737573720000|2025-01-22 19:22:00|43.37|43.09|43.38|43.1|43.38|43.1|43.36|43.08|6
1737573730000|2025-01-22 19:22:10|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|4
1737573740000|2025-01-22 19:22:20|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|3
1737573760000|2025-01-22 19:22:40|43.38|43.1|43.4|43.12|43.4|43.12|43.38|43.1|5
1737573770000|2025-01-22 19:22:50|43.39|43.11|43.35|43.07|43.39|43.11|43.35|43.07|5
1737573780000|2025-01-22 19:23:00|43.36|43.08|43.36|43.08|43.37|43.09|43.35|43.07|7
1737573790000|2025-01-22 19:23:10|43.37|43.09|43.36|43.08|43.37|43.09|43.35|43.07|6
1737573800000|2025-01-22 19:23:20|43.35|43.07|43.32|43.04|43.35|43.07|43.32|43.04|4
1737573810000|2025-01-22 19:23:30|43.31|43.03|43.31|43.03|43.32|43.04|43.3|43.02|7
1737573820000|2025-01-22 19:23:40|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737573830000|2025-01-22 19:23:50|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737573840000|2025-01-22 19:24:00|43.28|43|43.28|43|43.29|43.01|43.28|43|9
1737573850000|2025-01-22 19:24:10|43.27|42.99|43.26|42.98|43.27|42.99|43.25|42.97|5
1737573860000|2025-01-22 19:24:20|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737573870000|2025-01-22 19:24:30|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|4
1737573880000|2025-01-22 19:24:40|43.27|42.99|43.24|42.96|43.27|42.99|43.24|42.96|4
1737573890000|2025-01-22 19:24:50|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|2
1737573910000|2025-01-22 19:25:10|43.25|42.97|43.24|42.96|43.25|42.97|43.24|42.96|4
1737573920000|2025-01-22 19:25:20|43.25|42.97|43.21|42.93|43.25|42.97|43.21|42.93|5
1737573930000|2025-01-22 19:25:30|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737573940000|2025-01-22 19:25:40|43.19|42.91|43.2|42.92|43.2|42.92|43.19|42.91|4
1737573950000|2025-01-22 19:25:50|43.19|42.91|43.21|42.93|43.21|42.93|43.19|42.91|3
1737573960000|2025-01-22 19:26:00|43.2|42.92|43.2|42.92|43.21|42.93|43.2|42.92|5
1737573970000|2025-01-22 19:26:10|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737573980000|2025-01-22 19:26:20|43.2|42.92|43.2|42.92|43.2|42.92|43.18|42.9|7
1737573990000|2025-01-22 19:26:30|43.21|42.93|43.21|42.93|43.21|42.93|43.2|42.92|3
1737574000000|2025-01-22 19:26:40|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737574010000|2025-01-22 19:26:50|43.19|42.91|43.17|42.89|43.19|42.91|43.17|42.89|3
1737574020000|2025-01-22 19:27:00|43.18|42.9|43.22|42.94|43.22|42.94|43.18|42.9|7
1737574030000|2025-01-22 19:27:10|43.21|42.93|43.23|42.95|43.23|42.95|43.21|42.93|2
1737574060000|2025-01-22 19:27:40|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737574070000|2025-01-22 19:27:50|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737574080000|2025-01-22 19:28:00|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737574100000|2025-01-22 19:28:20|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737574110000|2025-01-22 19:28:30|43.29|43.01|43.3|43.02|43.3|43.02|43.29|43.01|2
1737574130000|2025-01-22 19:28:50|43.29|43.01|43.29|43.01|43.3|43.02|43.29|43.01|3
1737574140000|2025-01-22 19:29:00|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|4
1737574150000|2025-01-22 19:29:10|43.32|43.04|43.31|43.03|43.32|43.04|43.31|43.03|2
1737574160000|2025-01-22 19:29:20|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737574170000|2025-01-22 19:29:30|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737574190000|2025-01-22 19:29:50|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|4
1737574200000|2025-01-22 19:30:00|43.29|43.01|43.28|43|43.29|43.01|43.28|43|2
1737574210000|2025-01-22 19:30:10|43.29|43.01|43.3|43.02|43.3|43.02|43.29|43.01|2
1737574220000|2025-01-22 19:30:20|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|3
1737574230000|2025-01-22 19:30:30|43.3|43.02|43.32|43.04|43.32|43.04|43.3|43.02|5
1737574250000|2025-01-22 19:30:50|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737574260000|2025-01-22 19:31:00|43.28|43|43.28|43|43.28|43|43.28|43|1
1737574270000|2025-01-22 19:31:10|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737574280000|2025-01-22 19:31:20|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737574290000|2025-01-22 19:31:30|43.31|43.03|43.31|43.03|43.31|43.03|43.3|43.02|3
1737574300000|2025-01-22 19:31:40|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737574310000|2025-01-22 19:31:50|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|4
1737574320000|2025-01-22 19:32:00|43.29|43.01|43.23|42.95|43.29|43.01|43.23|42.95|6
1737574330000|2025-01-22 19:32:10|43.22|42.94|43.2|42.92|43.22|42.94|43.2|42.92|3
1737574340000|2025-01-22 19:32:20|43.19|42.91|43.18|42.9|43.19|42.91|43.16|42.88|8
1737574350000|2025-01-22 19:32:30|43.17|42.89|43.18|42.9|43.18|42.9|43.16|42.88|8
1737574360000|2025-01-22 19:32:40|43.19|42.91|43.16|42.88|43.19|42.91|43.16|42.88|4
1737574370000|2025-01-22 19:32:50|43.17|42.89|43.19|42.91|43.2|42.92|43.17|42.89|5
1737574380000|2025-01-22 19:33:00|43.2|42.92|43.2|42.92|43.2|42.92|43.18|42.9|5
1737574390000|2025-01-22 19:33:10|43.21|42.93|43.6|43.32|43.6|43.32|43.21|42.93|15
1737574400000|2025-01-22 19:33:20|43.59|43.31|43.54|43.26|43.72|43.44|43.53|43.25|23
1737574410000|2025-01-22 19:33:30|43.53|43.25|43.53|43.25|43.56|43.28|43.51|43.23|19
1737574420000|2025-01-22 19:33:40|43.51|43.23|43.52|43.24|43.54|43.26|43.51|43.23|10
1737574430000|2025-01-22 19:33:50|43.53|43.25|43.51|43.23|43.55|43.27|43.51|43.23|7
1737574440000|2025-01-22 19:34:00|43.5|43.22|43.5|43.22|43.51|43.23|43.48|43.2|7
1737574450000|2025-01-22 19:34:10|43.49|43.21|43.59|43.31|43.6|43.32|43.49|43.21|11
1737574460000|2025-01-22 19:34:20|43.57|43.29|43.59|43.31|43.61|43.33|43.57|43.29|11
1737574470000|2025-01-22 19:34:30|43.6|43.32|43.65|43.37|43.66|43.38|43.6|43.32|9
1737574480000|2025-01-22 19:34:40|43.64|43.36|43.74|43.46|43.74|43.46|43.64|43.36|13
1737574490000|2025-01-22 19:34:50|43.73|43.45|43.71|43.43|43.74|43.46|43.71|43.43|10
1737574500000|2025-01-22 19:35:00|43.7|43.42|43.79|43.51|43.82|43.54|43.68|43.4|21
1737574510000|2025-01-22 19:35:10|43.78|43.5|43.8|43.52|43.82|43.54|43.77|43.49|18
1737574520000|2025-01-22 19:35:20|43.79|43.51|43.81|43.53|43.86|43.58|43.77|43.49|17
1737574530000|2025-01-22 19:35:30|43.79|43.51|43.77|43.49|43.79|43.51|43.74|43.46|15
1737574540000|2025-01-22 19:35:40|43.78|43.5|43.79|43.51|43.8|43.52|43.77|43.49|8
1737574550000|2025-01-22 19:35:50|43.8|43.52|43.8|43.52|43.81|43.53|43.78|43.5|9
1737574560000|2025-01-22 19:36:00|43.79|43.51|43.85|43.57|43.87|43.59|43.79|43.51|12
1737574570000|2025-01-22 19:36:10|43.86|43.58|43.9|43.62|43.9|43.62|43.86|43.58|11
1737574580000|2025-01-22 19:36:20|43.89|43.61|43.87|43.59|43.89|43.61|43.84|43.56|11
1737574590000|2025-01-22 19:36:30|43.86|43.58|43.79|43.51|43.87|43.59|43.78|43.5|10
1737574600000|2025-01-22 19:36:40|43.77|43.49|43.67|43.39|43.77|43.49|43.65|43.37|15
1737574610000|2025-01-22 19:36:50|43.66|43.38|43.78|43.5|43.8|43.52|43.66|43.38|19
1737574620000|2025-01-22 19:37:00|43.79|43.51|43.77|43.49|43.82|43.54|43.77|43.49|18
1737574630000|2025-01-22 19:37:10|43.76|43.48|43.66|43.38|43.76|43.48|43.65|43.37|12
1737574640000|2025-01-22 19:37:20|43.65|43.37|43.6|43.32|43.65|43.37|43.6|43.32|9
1737574650000|2025-01-22 19:37:30|43.61|43.33|43.59|43.31|43.61|43.33|43.59|43.31|5
1737574660000|2025-01-22 19:37:40|43.58|43.3|43.58|43.3|43.6|43.32|43.58|43.3|7
1737574670000|2025-01-22 19:37:50|43.57|43.29|43.55|43.27|43.58|43.3|43.54|43.26|12
1737574680000|2025-01-22 19:38:00|43.56|43.28|43.59|43.31|43.6|43.32|43.56|43.28|6
1737574700000|2025-01-22 19:38:20|43.62|43.34|43.65|43.37|43.65|43.37|43.62|43.34|7
1737574710000|2025-01-22 19:38:30|43.64|43.36|43.7|43.42|43.71|43.43|43.64|43.36|13
1737574720000|2025-01-22 19:38:40|43.69|43.41|43.75|43.47|43.77|43.49|43.69|43.41|13
1737574730000|2025-01-22 19:38:50|43.76|43.48|43.75|43.47|43.78|43.5|43.75|43.47|7
1737574740000|2025-01-22 19:39:00|43.76|43.48|43.78|43.5|43.8|43.52|43.76|43.48|13
1737574750000|2025-01-22 19:39:10|43.79|43.51|43.76|43.48|43.79|43.51|43.75|43.47|8
1737574760000|2025-01-22 19:39:20|43.75|43.47|43.8|43.52|43.8|43.52|43.74|43.46|10
1737574770000|2025-01-22 19:39:30|43.79|43.51|43.78|43.5|43.8|43.52|43.77|43.49|8
1737574780000|2025-01-22 19:39:40|43.77|43.49|43.75|43.47|43.78|43.5|43.75|43.47|9
1737574790000|2025-01-22 19:39:50|43.76|43.48|43.74|43.46|43.76|43.48|43.74|43.46|3
1737574800000|2025-01-22 19:40:00|43.75|43.47|43.77|43.49|43.77|43.49|43.73|43.45|11
1737574810000|2025-01-22 19:40:10|43.78|43.5|43.83|43.55|43.83|43.55|43.78|43.5|10
1737574820000|2025-01-22 19:40:20|43.84|43.56|43.85|43.57|43.85|43.57|43.83|43.55|8
1737574830000|2025-01-22 19:40:30|43.84|43.56|43.89|43.61|43.89|43.61|43.84|43.56|6
1737574840000|2025-01-22 19:40:40|43.88|43.6|43.94|43.66|43.94|43.66|43.86|43.58|9
1737574850000|2025-01-22 19:40:50|43.95|43.67|43.91|43.63|43.95|43.67|43.91|43.63|4
1737574860000|2025-01-22 19:41:00|43.9|43.62|43.96|43.68|43.96|43.68|43.9|43.62|15
1737574870000|2025-01-22 19:41:10|43.95|43.67|43.9|43.62|43.96|43.68|43.9|43.62|8
1737574880000|2025-01-22 19:41:20|43.89|43.61|43.89|43.61|43.89|43.61|43.88|43.6|3
1737574890000|2025-01-22 19:41:30|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737574900000|2025-01-22 19:41:40|43.86|43.58|43.8|43.52|43.86|43.58|43.79|43.51|10
1737574910000|2025-01-22 19:41:50|43.78|43.5|43.81|43.53|43.81|43.53|43.78|43.5|7
1737574930000|2025-01-22 19:42:10|43.79|43.51|43.77|43.49|43.79|43.51|43.77|43.49|3
1737574940000|2025-01-22 19:42:20|43.76|43.48|43.72|43.44|43.76|43.48|43.72|43.44|7
1737574950000|2025-01-22 19:42:30|43.73|43.45|43.73|43.45|43.75|43.47|43.72|43.44|9
1737574960000|2025-01-22 19:42:40|43.72|43.44|43.67|43.39|43.72|43.44|43.65|43.37|10
1737574970000|2025-01-22 19:42:50|43.66|43.38|43.63|43.35|43.67|43.39|43.62|43.34|9
1737574980000|2025-01-22 19:43:00|43.64|43.36|43.64|43.36|43.65|43.37|43.63|43.35|7
1737574990000|2025-01-22 19:43:10|43.65|43.37|43.66|43.38|43.66|43.38|43.64|43.36|4
1737575000000|2025-01-22 19:43:20|43.67|43.39|43.56|43.28|43.68|43.4|43.56|43.28|6
1737575010000|2025-01-22 19:43:30|43.55|43.27|43.55|43.27|43.55|43.27|43.54|43.26|3
1737575020000|2025-01-22 19:43:40|43.56|43.28|43.57|43.29|43.57|43.29|43.55|43.27|15
1737575030000|2025-01-22 19:43:50|43.56|43.28|43.57|43.29|43.57|43.29|43.55|43.27|10
1737575040000|2025-01-22 19:44:00|43.6|43.32|43.59|43.31|43.61|43.33|43.59|43.31|12
1737575050000|2025-01-22 19:44:10|43.58|43.3|43.57|43.29|43.59|43.31|43.57|43.29|8
1737575060000|2025-01-22 19:44:20|43.56|43.28|43.55|43.27|43.58|43.3|43.55|43.27|7
1737575070000|2025-01-22 19:44:30|43.56|43.28|43.51|43.23|43.57|43.29|43.51|43.23|7
1737575080000|2025-01-22 19:44:40|43.52|43.24|43.52|43.24|43.53|43.25|43.51|43.23|5
1737575090000|2025-01-22 19:44:50|43.51|43.23|43.51|43.23|43.51|43.23|43.5|43.22|5
1737575100000|2025-01-22 19:45:00|43.5|43.22|43.53|43.25|43.55|43.27|43.5|43.22|12
1737575110000|2025-01-22 19:45:10|43.52|43.24|43.54|43.26|43.56|43.28|43.51|43.23|10
1737575120000|2025-01-22 19:45:20|43.55|43.27|43.55|43.27|43.55|43.27|43.52|43.24|9
1737575130000|2025-01-22 19:45:30|43.54|43.26|43.59|43.31|43.59|43.31|43.54|43.26|3
1737575140000|2025-01-22 19:45:40|43.61|43.33|43.58|43.3|43.61|43.33|43.56|43.28|10
1737575150000|2025-01-22 19:45:50|43.59|43.31|43.65|43.37|43.65|43.37|43.57|43.29|11
1737575160000|2025-01-22 19:46:00|43.66|43.38|43.67|43.39|43.7|43.42|43.63|43.35|14
1737575170000|2025-01-22 19:46:10|43.66|43.38|43.69|43.41|43.69|43.41|43.65|43.37|5
1737575180000|2025-01-22 19:46:20|43.68|43.4|43.72|43.44|43.72|43.44|43.68|43.4|6
1737575190000|2025-01-22 19:46:30|43.75|43.47|43.74|43.46|43.75|43.47|43.73|43.45|8
1737575200000|2025-01-22 19:46:40|43.75|43.47|43.8|43.52|43.8|43.52|43.71|43.43|13
1737575210000|2025-01-22 19:46:50|43.81|43.53|43.79|43.51|43.86|43.58|43.79|43.51|13
1737575220000|2025-01-22 19:47:00|43.8|43.52|43.79|43.51|43.81|43.53|43.79|43.51|10
1737575230000|2025-01-22 19:47:10|43.8|43.52|43.84|43.56|43.85|43.57|43.8|43.52|8
1737575240000|2025-01-22 19:47:20|43.85|43.57|43.87|43.59|43.89|43.61|43.85|43.57|7
1737575250000|2025-01-22 19:47:30|43.88|43.6|43.87|43.59|43.89|43.61|43.87|43.59|12
1737575260000|2025-01-22 19:47:40|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737575270000|2025-01-22 19:47:50|43.88|43.6|43.84|43.56|43.88|43.6|43.84|43.56|7
1737575280000|2025-01-22 19:48:00|43.83|43.55|43.87|43.59|43.88|43.6|43.83|43.55|7
1737575290000|2025-01-22 19:48:10|43.86|43.58|43.87|43.59|43.87|43.59|43.86|43.58|2
1737575300000|2025-01-22 19:48:20|43.86|43.58|43.8|43.52|43.86|43.58|43.8|43.52|5
1737575310000|2025-01-22 19:48:30|43.79|43.51|43.74|43.46|43.79|43.51|43.74|43.46|7
1737575320000|2025-01-22 19:48:40|43.75|43.47|43.77|43.49|43.77|43.49|43.75|43.47|3
1737575330000|2025-01-22 19:48:50|43.76|43.48|43.76|43.48|43.76|43.48|43.76|43.48|1
1737575340000|2025-01-22 19:49:00|43.77|43.49|43.8|43.52|43.8|43.52|43.76|43.48|6
1737575350000|2025-01-22 19:49:10|43.82|43.54|43.82|43.54|43.83|43.55|43.8|43.52|12
1737575360000|2025-01-22 19:49:20|43.83|43.55|43.88|43.6|43.88|43.6|43.83|43.55|5
1737575370000|2025-01-22 19:49:30|43.92|43.64|43.89|43.61|43.92|43.64|43.89|43.61|8
1737575380000|2025-01-22 19:49:40|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|4
1737575390000|2025-01-22 19:49:50|43.86|43.58|43.83|43.55|43.86|43.58|43.83|43.55|4
1737575400000|2025-01-22 19:50:00|43.82|43.54|43.85|43.57|43.85|43.57|43.82|43.54|12
1737575410000|2025-01-22 19:50:10|43.86|43.58|43.9|43.62|43.91|43.63|43.86|43.58|10
1737575420000|2025-01-22 19:50:20|43.91|43.63|43.88|43.6|43.91|43.63|43.86|43.58|8
1737575430000|2025-01-22 19:50:30|43.87|43.59|43.81|43.53|43.88|43.6|43.81|43.53|12
1737575440000|2025-01-22 19:50:40|43.8|43.52|43.77|43.49|43.8|43.52|43.76|43.48|10
1737575450000|2025-01-22 19:50:50|43.76|43.48|43.78|43.5|43.78|43.5|43.74|43.46|9
1737575460000|2025-01-22 19:51:00|43.79|43.51|43.83|43.55|43.85|43.57|43.79|43.51|14
1737575470000|2025-01-22 19:51:10|43.84|43.56|43.84|43.56|43.88|43.6|43.84|43.56|15
1737575480000|2025-01-22 19:51:20|43.83|43.55|43.84|43.56|43.85|43.57|43.82|43.54|8
1737575490000|2025-01-22 19:51:30|43.85|43.57|43.85|43.57|43.87|43.59|43.85|43.57|9
1737575500000|2025-01-22 19:51:40|43.84|43.56|43.82|43.54|43.85|43.57|43.81|43.53|12
1737575510000|2025-01-22 19:51:50|43.83|43.55|43.73|43.45|43.83|43.55|43.73|43.45|13
1737575520000|2025-01-22 19:52:00|43.74|43.46|43.64|43.36|43.75|43.47|43.64|43.36|13
1737575530000|2025-01-22 19:52:10|43.63|43.35|43.64|43.36|43.64|43.36|43.62|43.34|6
1737575540000|2025-01-22 19:52:20|43.65|43.37|43.63|43.35|43.65|43.37|43.61|43.33|8
1737575550000|2025-01-22 19:52:30|43.62|43.34|43.68|43.4|43.68|43.4|43.62|43.34|7
1737575580000|2025-01-22 19:53:00|43.69|43.41|43.7|43.42|43.72|43.44|43.67|43.39|15
1737575590000|2025-01-22 19:53:10|43.71|43.43|43.71|43.43|43.73|43.45|43.71|43.43|17
1737575600000|2025-01-22 19:53:20|43.7|43.42|43.72|43.44|43.72|43.44|43.68|43.4|7
1737575610000|2025-01-22 19:53:30|43.73|43.45|43.72|43.44|43.74|43.46|43.72|43.44|8
1737575620000|2025-01-22 19:53:40|43.73|43.45|43.77|43.49|43.77|43.49|43.72|43.44|19
1737575630000|2025-01-22 19:53:50|43.76|43.48|43.81|43.53|43.81|43.53|43.76|43.48|14
1737575640000|2025-01-22 19:54:00|43.8|43.52|43.74|43.46|43.81|43.53|43.74|43.46|11
1737575650000|2025-01-22 19:54:10|43.73|43.45|43.73|43.45|43.76|43.48|43.73|43.45|9
1737575660000|2025-01-22 19:54:20|43.72|43.44|43.62|43.34|43.72|43.44|43.62|43.34|11
1737575670000|2025-01-22 19:54:30|43.63|43.35|43.66|43.38|43.66|43.38|43.63|43.35|3
1737575680000|2025-01-22 19:54:40|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|4
1737575690000|2025-01-22 19:54:50|43.66|43.38|43.64|43.36|43.66|43.38|43.64|43.36|6
1737575700000|2025-01-22 19:55:00|43.62|43.34|43.6|43.32|43.62|43.34|43.59|43.31|4
1737575710000|2025-01-22 19:55:10|43.59|43.31|43.61|43.33|43.61|43.33|43.57|43.29|10
1737575720000|2025-01-22 19:55:20|43.62|43.34|43.62|43.34|43.64|43.36|43.62|43.34|7
1737575730000|2025-01-22 19:55:30|43.61|43.33|43.59|43.31|43.61|43.33|43.59|43.31|2
1737575740000|2025-01-22 19:55:40|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737575750000|2025-01-22 19:55:50|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737575760000|2025-01-22 19:56:00|43.62|43.34|43.62|43.34|43.63|43.35|43.61|43.33|7
1737575770000|2025-01-22 19:56:10|43.6|43.32|43.6|43.32|43.6|43.32|43.58|43.3|6
1737575780000|2025-01-22 19:56:20|43.61|43.33|43.61|43.33|43.61|43.33|43.6|43.32|3
1737575790000|2025-01-22 19:56:30|43.6|43.32|43.63|43.35|43.63|43.35|43.6|43.32|8
1737575800000|2025-01-22 19:56:40|43.62|43.34|43.6|43.32|43.62|43.34|43.6|43.32|5
1737575810000|2025-01-22 19:56:50|43.61|43.33|43.6|43.32|43.61|43.33|43.6|43.32|6
1737575820000|2025-01-22 19:57:00|43.59|43.31|43.62|43.34|43.64|43.36|43.59|43.31|14
1737575840000|2025-01-22 19:57:20|43.61|43.33|43.56|43.28|43.61|43.33|43.56|43.28|5
1737575850000|2025-01-22 19:57:30|43.55|43.27|43.55|43.27|43.56|43.28|43.55|43.27|9
1737575860000|2025-01-22 19:57:40|43.53|43.25|43.52|43.24|43.53|43.25|43.5|43.22|9
1737575870000|2025-01-22 19:57:50|43.51|43.23|43.49|43.21|43.52|43.24|43.49|43.21|5
1737575880000|2025-01-22 19:58:00|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|3
1737575890000|2025-01-22 19:58:10|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737575900000|2025-01-22 19:58:20|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737575910000|2025-01-22 19:58:30|43.47|43.19|43.46|43.18|43.47|43.19|43.45|43.17|8
1737575920000|2025-01-22 19:58:40|43.47|43.19|43.48|43.2|43.48|43.2|43.46|43.18|6
1737575930000|2025-01-22 19:58:50|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|10
1737575940000|2025-01-22 19:59:00|43.47|43.19|43.43|43.15|43.47|43.19|43.43|43.15|7
1737575950000|2025-01-22 19:59:10|43.44|43.16|43.46|43.18|43.46|43.18|43.43|43.15|5
1737575960000|2025-01-22 19:59:20|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|5
1737575970000|2025-01-22 19:59:30|43.46|43.18|43.46|43.18|43.48|43.2|43.46|43.18|6
1737575980000|2025-01-22 19:59:40|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737575990000|2025-01-22 19:59:50|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|9
1737576000000|2025-01-22 20:00:00|43.46|43.18|43.42|43.14|43.48|43.2|43.4|43.12|12
1737576010000|2025-01-22 20:00:10|43.43|43.15|43.4|43.12|43.43|43.15|43.37|43.09|10
1737576020000|2025-01-22 20:00:20|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|3
1737576030000|2025-01-22 20:00:30|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|2
1737576040000|2025-01-22 20:00:40|43.45|43.17|43.46|43.18|43.46|43.18|43.44|43.16|6
1737576050000|2025-01-22 20:00:50|43.47|43.19|43.48|43.2|43.49|43.21|43.47|43.19|6
1737576060000|2025-01-22 20:01:00|43.49|43.21|43.42|43.14|43.5|43.22|43.42|43.14|15
1737576070000|2025-01-22 20:01:10|43.41|43.13|43.39|43.11|43.42|43.14|43.37|43.09|9
1737576080000|2025-01-22 20:01:20|43.4|43.12|43.46|43.18|43.48|43.2|43.4|43.12|14
1737576090000|2025-01-22 20:01:30|43.47|43.19|43.5|43.22|43.52|43.24|43.46|43.18|14
1737576100000|2025-01-22 20:01:40|43.51|43.23|43.52|43.24|43.52|43.24|43.5|43.22|8
1737576110000|2025-01-22 20:01:50|43.53|43.25|43.53|43.25|43.54|43.26|43.53|43.25|7
1737576120000|2025-01-22 20:02:00|43.52|43.24|43.49|43.21|43.52|43.24|43.49|43.21|8
1737576130000|2025-01-22 20:02:10|43.5|43.22|43.53|43.25|43.54|43.26|43.5|43.22|8
1737576140000|2025-01-22 20:02:20|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|6
1737576150000|2025-01-22 20:02:30|43.51|43.23|43.53|43.25|43.53|43.25|43.49|43.21|9
1737576160000|2025-01-22 20:02:40|43.54|43.26|43.53|43.25|43.56|43.28|43.53|43.25|12
1737576170000|2025-01-22 20:02:50|43.51|43.23|43.51|43.23|43.53|43.25|43.5|43.22|7
1737576180000|2025-01-22 20:03:00|43.5|43.22|43.49|43.21|43.5|43.22|43.47|43.19|6
1737576190000|2025-01-22 20:03:10|43.5|43.22|43.55|43.27|43.55|43.27|43.5|43.22|9
1737576200000|2025-01-22 20:03:20|43.56|43.28|43.53|43.25|43.56|43.28|43.53|43.25|4
1737576210000|2025-01-22 20:03:30|43.54|43.26|43.52|43.24|43.54|43.26|43.52|43.24|5
1737576230000|2025-01-22 20:03:50|43.57|43.29|43.62|43.34|43.62|43.34|43.57|43.29|6
1737576240000|2025-01-22 20:04:00|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|5
1737576250000|2025-01-22 20:04:10|43.61|43.33|43.58|43.3|43.62|43.34|43.57|43.29|8
1737576260000|2025-01-22 20:04:20|43.57|43.29|43.54|43.26|43.57|43.29|43.54|43.26|10
1737576270000|2025-01-22 20:04:30|43.53|43.25|43.54|43.26|43.54|43.26|43.52|43.24|6
1737576280000|2025-01-22 20:04:40|43.53|43.25|43.56|43.28|43.56|43.28|43.53|43.25|6
1737576290000|2025-01-22 20:04:50|43.57|43.29|43.53|43.25|43.57|43.29|43.53|43.25|5
1737576300000|2025-01-22 20:05:00|43.54|43.26|43.53|43.25|43.54|43.26|43.52|43.24|4
1737576310000|2025-01-22 20:05:10|43.54|43.26|43.56|43.28|43.56|43.28|43.54|43.26|5
1737576320000|2025-01-22 20:05:20|43.55|43.27|43.5|43.22|43.55|43.27|43.5|43.22|8
1737576330000|2025-01-22 20:05:30|43.51|43.23|43.44|43.16|43.51|43.23|43.43|43.15|7
1737576340000|2025-01-22 20:05:40|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|7
1737576350000|2025-01-22 20:05:50|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737576360000|2025-01-22 20:06:00|43.46|43.18|43.47|43.19|43.47|43.19|43.44|43.16|10
1737576370000|2025-01-22 20:06:10|43.48|43.2|43.5|43.22|43.5|43.22|43.46|43.18|7
1737576380000|2025-01-22 20:06:20|43.51|43.23|43.49|43.21|43.51|43.23|43.47|43.19|8
1737576390000|2025-01-22 20:06:30|43.5|43.22|43.49|43.21|43.52|43.24|43.49|43.21|6
1737576400000|2025-01-22 20:06:40|43.5|43.22|43.47|43.19|43.5|43.22|43.47|43.19|4
1737576410000|2025-01-22 20:06:50|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737576420000|2025-01-22 20:07:00|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737576430000|2025-01-22 20:07:10|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737576440000|2025-01-22 20:07:20|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737576450000|2025-01-22 20:07:30|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737576460000|2025-01-22 20:07:40|43.46|43.18|43.48|43.2|43.48|43.2|43.45|43.17|5
1737576470000|2025-01-22 20:07:50|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737576480000|2025-01-22 20:08:00|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|3
1737576490000|2025-01-22 20:08:10|43.5|43.22|43.51|43.23|43.52|43.24|43.5|43.22|6
1737576500000|2025-01-22 20:08:20|43.5|43.22|43.49|43.21|43.5|43.22|43.48|43.2|6
1737576510000|2025-01-22 20:08:30|43.48|43.2|43.5|43.22|43.51|43.23|43.48|43.2|5
1737576520000|2025-01-22 20:08:40|43.51|43.23|43.51|43.23|43.51|43.23|43.5|43.22|3
1737576530000|2025-01-22 20:08:50|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737576540000|2025-01-22 20:09:00|43.5|43.22|43.48|43.2|43.52|43.24|43.47|43.19|8
1737576550000|2025-01-22 20:09:10|43.47|43.19|43.47|43.19|43.47|43.19|43.45|43.17|5
1737576560000|2025-01-22 20:09:20|43.48|43.2|43.44|43.16|43.48|43.2|43.44|43.16|6
1737576570000|2025-01-22 20:09:30|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|6
1737576580000|2025-01-22 20:09:40|43.44|43.16|43.48|43.2|43.48|43.2|43.43|43.15|7
1737576590000|2025-01-22 20:09:50|43.49|43.21|43.46|43.18|43.5|43.22|43.46|43.18|8
1737576600000|2025-01-22 20:10:00|43.47|43.19|43.46|43.18|43.48|43.2|43.45|43.17|10
1737576610000|2025-01-22 20:10:10|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|3
1737576620000|2025-01-22 20:10:20|43.46|43.18|43.48|43.2|43.48|43.2|43.46|43.18|3
1737576630000|2025-01-22 20:10:30|43.49|43.21|43.5|43.22|43.51|43.23|43.49|43.21|5
1737576640000|2025-01-22 20:10:40|43.51|43.23|43.48|43.2|43.56|43.28|43.47|43.19|16
1737576650000|2025-01-22 20:10:50|43.49|43.21|43.49|43.21|43.52|43.24|43.49|43.21|7
1737576660000|2025-01-22 20:11:00|43.5|43.22|43.52|43.24|43.54|43.26|43.49|43.21|11
1737576670000|2025-01-22 20:11:10|43.53|43.25|43.54|43.26|43.57|43.29|43.53|43.25|10
1737576680000|2025-01-22 20:11:20|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737576690000|2025-01-22 20:11:30|43.53|43.25|43.57|43.29|43.57|43.29|43.53|43.25|11
1737576700000|2025-01-22 20:11:40|43.56|43.28|43.56|43.28|43.57|43.29|43.55|43.27|7
1737576710000|2025-01-22 20:11:50|43.57|43.29|43.57|43.29|43.58|43.3|43.56|43.28|5
1737576720000|2025-01-22 20:12:00|43.58|43.3|43.66|43.38|43.66|43.38|43.57|43.29|14
1737576730000|2025-01-22 20:12:10|43.67|43.39|43.69|43.41|43.69|43.41|43.66|43.38|5
1737576750000|2025-01-22 20:12:30|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737576760000|2025-01-22 20:12:40|43.7|43.42|43.71|43.43|43.74|43.46|43.7|43.42|8
1737576770000|2025-01-22 20:12:50|43.7|43.42|43.69|43.41|43.71|43.43|43.69|43.41|10
1737576780000|2025-01-22 20:13:00|43.68|43.4|43.65|43.37|43.69|43.41|43.65|43.37|6
1737576790000|2025-01-22 20:13:10|43.66|43.38|43.66|43.38|43.67|43.39|43.65|43.37|9
1737576800000|2025-01-22 20:13:20|43.67|43.39|43.7|43.42|43.7|43.42|43.67|43.39|6
1737576810000|2025-01-22 20:13:30|43.71|43.43|43.68|43.4|43.71|43.43|43.68|43.4|6
1737576820000|2025-01-22 20:13:40|43.69|43.41|43.74|43.46|43.74|43.46|43.69|43.41|10
1737576830000|2025-01-22 20:13:50|43.73|43.45|43.72|43.44|43.78|43.5|43.72|43.44|11
1737576840000|2025-01-22 20:14:00|43.73|43.45|43.77|43.49|43.77|43.49|43.72|43.44|11
1737576850000|2025-01-22 20:14:10|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|2
1737576870000|2025-01-22 20:14:30|43.79|43.51|43.81|43.53|43.81|43.53|43.78|43.5|5
1737576880000|2025-01-22 20:14:40|43.8|43.52|43.76|43.48|43.8|43.52|43.76|43.48|7
1737576890000|2025-01-22 20:14:50|43.75|43.47|43.74|43.46|43.76|43.48|43.73|43.45|4
1737576900000|2025-01-22 20:15:00|43.75|43.47|43.81|43.53|43.81|43.53|43.75|43.47|11
1737576910000|2025-01-22 20:15:10|43.82|43.54|43.85|43.57|43.85|43.57|43.81|43.53|12
1737576920000|2025-01-22 20:15:20|43.87|43.59|43.86|43.58|43.87|43.59|43.85|43.57|6
1737576930000|2025-01-22 20:15:30|43.87|43.59|43.87|43.59|43.87|43.59|43.83|43.55|10
1737576940000|2025-01-22 20:15:40|43.88|43.6|43.88|43.6|43.89|43.61|43.86|43.58|13
1737576950000|2025-01-22 20:15:50|43.87|43.59|43.87|43.59|43.89|43.61|43.87|43.59|11
1737576960000|2025-01-22 20:16:00|43.89|43.61|43.91|43.63|43.93|43.65|43.89|43.61|9
1737576970000|2025-01-22 20:16:10|43.92|43.64|43.91|43.63|43.93|43.65|43.88|43.6|9
1737576980000|2025-01-22 20:16:20|43.92|43.64|43.94|43.66|43.94|43.66|43.91|43.63|9
1737576990000|2025-01-22 20:16:30|43.93|43.65|43.94|43.66|43.94|43.66|43.92|43.64|6
1737577000000|2025-01-22 20:16:40|43.93|43.65|43.88|43.6|43.93|43.65|43.88|43.6|4
1737577010000|2025-01-22 20:16:50|43.89|43.61|43.87|43.59|43.89|43.61|43.83|43.55|15
1737577020000|2025-01-22 20:17:00|43.88|43.6|43.91|43.63|43.92|43.64|43.88|43.6|6
1737577030000|2025-01-22 20:17:10|43.92|43.64|43.96|43.68|43.96|43.68|43.9|43.62|8
1737577040000|2025-01-22 20:17:20|43.97|43.69|43.98|43.7|43.99|43.71|43.96|43.68|9
1737577050000|2025-01-22 20:17:30|43.97|43.69|44|43.72|44.01|43.73|43.96|43.68|7
1737577060000|2025-01-22 20:17:40|43.99|43.71|44.01|43.73|44.02|43.74|43.99|43.71|8
1737577070000|2025-01-22 20:17:50|44|43.72|43.99|43.71|44.01|43.73|43.99|43.71|4
1737577080000|2025-01-22 20:18:00|44|43.72|44|43.72|44|43.72|43.96|43.68|7
1737577090000|2025-01-22 20:18:10|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737577100000|2025-01-22 20:18:20|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737577110000|2025-01-22 20:18:30|44.03|43.75|44.02|43.74|44.03|43.75|44.01|43.73|14
1737577120000|2025-01-22 20:18:40|44.01|43.73|43.99|43.71|44.01|43.73|43.98|43.7|9
1737577130000|2025-01-22 20:18:50|43.97|43.69|43.92|43.64|43.98|43.7|43.92|43.64|8
1737577140000|2025-01-22 20:19:00|43.93|43.65|44.01|43.73|44.01|43.73|43.93|43.65|13
1737577150000|2025-01-22 20:19:10|44.02|43.74|44.02|43.74|44.02|43.74|43.99|43.71|9
1737577160000|2025-01-22 20:19:20|44.03|43.75|43.98|43.7|44.03|43.75|43.97|43.69|12
1737577170000|2025-01-22 20:19:30|43.97|43.69|44|43.72|44|43.72|43.97|43.69|8
1737577180000|2025-01-22 20:19:40|43.99|43.71|43.98|43.7|44|43.72|43.98|43.7|8
1737577190000|2025-01-22 20:19:50|43.97|43.69|43.96|43.68|43.97|43.69|43.94|43.66|7
1737577200000|2025-01-22 20:20:00|43.95|43.67|43.95|43.67|43.99|43.71|43.92|43.64|14
1737577210000|2025-01-22 20:20:10|43.96|43.68|44|43.72|44.02|43.74|43.96|43.68|11
1737577220000|2025-01-22 20:20:20|43.99|43.71|43.95|43.67|43.99|43.71|43.94|43.66|15
1737577230000|2025-01-22 20:20:30|43.94|43.66|43.9|43.62|43.94|43.66|43.89|43.61|14
1737577240000|2025-01-22 20:20:40|43.91|43.63|43.96|43.68|43.96|43.68|43.91|43.63|6
1737577250000|2025-01-22 20:20:50|43.97|43.69|44|43.72|44.01|43.73|43.97|43.69|9
1737577260000|2025-01-22 20:21:00|43.99|43.71|44|43.72|44.02|43.74|43.99|43.71|10
1737577270000|2025-01-22 20:21:10|44.01|43.73|43.97|43.69|44.03|43.75|43.97|43.69|14
1737577280000|2025-01-22 20:21:20|43.98|43.7|43.97|43.69|44|43.72|43.97|43.69|7
1737577290000|2025-01-22 20:21:30|43.98|43.7|43.94|43.66|43.98|43.7|43.93|43.65|8
1737577300000|2025-01-22 20:21:40|43.95|43.67|43.96|43.68|43.96|43.68|43.92|43.64|8
1737577310000|2025-01-22 20:21:50|43.97|43.69|43.95|43.67|43.97|43.69|43.95|43.67|7
1737577320000|2025-01-22 20:22:00|43.93|43.65|43.99|43.71|43.99|43.71|43.93|43.65|7
1737577330000|2025-01-22 20:22:10|44.02|43.74|43.97|43.69|44.02|43.74|43.97|43.69|8
1737577340000|2025-01-22 20:22:20|43.96|43.68|44.02|43.74|44.02|43.74|43.96|43.68|15
1737577350000|2025-01-22 20:22:30|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737577360000|2025-01-22 20:22:40|44|43.72|44.02|43.74|44.02|43.74|44|43.72|5
1737577370000|2025-01-22 20:22:50|44.01|43.73|43.97|43.69|44.01|43.73|43.96|43.68|7
1737577380000|2025-01-22 20:23:00|43.96|43.68|43.93|43.65|43.96|43.68|43.92|43.64|11
1737577390000|2025-01-22 20:23:10|43.92|43.64|43.92|43.64|43.93|43.65|43.91|43.63|11
1737577400000|2025-01-22 20:23:20|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|6
1737577410000|2025-01-22 20:23:30|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737577420000|2025-01-22 20:23:40|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737577430000|2025-01-22 20:23:50|43.99|43.71|44.01|43.73|44.01|43.73|43.99|43.71|3
1737577440000|2025-01-22 20:24:00|43.98|43.7|43.96|43.68|43.98|43.7|43.94|43.66|7
1737577450000|2025-01-22 20:24:10|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737577460000|2025-01-22 20:24:20|43.94|43.66|43.99|43.71|43.99|43.71|43.94|43.66|8
1737577470000|2025-01-22 20:24:30|44|43.72|44|43.72|44.01|43.73|43.99|43.71|5
1737577480000|2025-01-22 20:24:40|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737577490000|2025-01-22 20:24:50|43.97|43.69|43.96|43.68|43.97|43.69|43.95|43.67|6
1737577500000|2025-01-22 20:25:00|43.95|43.67|43.91|43.63|43.95|43.67|43.89|43.61|8
1737577510000|2025-01-22 20:25:10|43.92|43.64|43.99|43.71|43.99|43.71|43.91|43.63|12
1737577520000|2025-01-22 20:25:20|44|43.72|44.01|43.73|44.01|43.73|44|43.72|4
1737577530000|2025-01-22 20:25:30|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|4
1737577540000|2025-01-22 20:25:40|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|5
1737577550000|2025-01-22 20:25:50|44.05|43.77|44.06|43.78|44.09|43.81|44.05|43.77|8
1737577560000|2025-01-22 20:26:00|44.07|43.79|44.07|43.79|44.09|43.81|44.07|43.79|5
1737577570000|2025-01-22 20:26:10|44.06|43.78|44.08|43.8|44.08|43.8|44.06|43.78|3
1737577580000|2025-01-22 20:26:20|44.09|43.81|44.11|43.83|44.11|43.83|44.09|43.81|5
1737577590000|2025-01-22 20:26:30|44.12|43.84|44.12|43.84|44.12|43.84|44.11|43.83|7
1737577600000|2025-01-22 20:26:40|44.13|43.85|44.12|43.84|44.13|43.85|44.12|43.84|10
1737577610000|2025-01-22 20:26:50|44.11|43.83|44.11|43.83|44.12|43.84|44.11|43.83|5
1737577620000|2025-01-22 20:27:00|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|3
1737577630000|2025-01-22 20:27:10|44.09|43.81|44.11|43.83|44.11|43.83|44.07|43.79|12
1737577640000|2025-01-22 20:27:20|44.12|43.84|44.11|43.83|44.12|43.84|44.1|43.82|8
1737577650000|2025-01-22 20:27:30|44.1|43.82|44.07|43.79|44.1|43.82|44.07|43.79|10
1737577660000|2025-01-22 20:27:40|44.06|43.78|44.11|43.83|44.11|43.83|44.06|43.78|8
1737577670000|2025-01-22 20:27:50|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737577680000|2025-01-22 20:28:00|44.12|43.84|44.13|43.85|44.14|43.86|44.12|43.84|5
1737577690000|2025-01-22 20:28:10|44.12|43.84|44.11|43.83|44.14|43.86|44.11|43.83|6
1737577700000|2025-01-22 20:28:20|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737577710000|2025-01-22 20:28:30|44.12|43.84|44.13|43.85|44.13|43.85|44.12|43.84|2
1737577720000|2025-01-22 20:28:40|44.14|43.86|44.15|43.87|44.16|43.88|44.14|43.86|6
1737577730000|2025-01-22 20:28:50|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|3
1737577740000|2025-01-22 20:29:00|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|4
1737577750000|2025-01-22 20:29:10|44.15|43.87|44.14|43.86|44.15|43.87|44.13|43.85|6
1737577760000|2025-01-22 20:29:20|44.13|43.85|44.15|43.87|44.15|43.87|44.13|43.85|3
1737577770000|2025-01-22 20:29:30|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737577780000|2025-01-22 20:29:40|44.15|43.87|44.09|43.81|44.15|43.87|44.09|43.81|8
1737577790000|2025-01-22 20:29:50|44.08|43.8|44.08|43.8|44.09|43.81|44.08|43.8|3
1737577800000|2025-01-22 20:30:00|44.06|43.78|44.14|43.86|44.14|43.86|44.06|43.78|10
1737577810000|2025-01-22 20:30:10|44.15|43.87|44.13|43.85|44.15|43.87|44.13|43.85|5
1737577820000|2025-01-22 20:30:20|44.11|43.83|44.1|43.82|44.12|43.84|44.1|43.82|3
1737577830000|2025-01-22 20:30:30|44.09|43.81|44.06|43.78|44.09|43.81|44.06|43.78|6
1737577840000|2025-01-22 20:30:40|44.05|43.77|44|43.72|44.05|43.77|44|43.72|10
1737577850000|2025-01-22 20:30:50|44.01|43.73|44.03|43.75|44.04|43.76|44.01|43.73|12
1737577860000|2025-01-22 20:31:00|44.02|43.74|43.98|43.7|44.02|43.74|43.98|43.7|10
1737577870000|2025-01-22 20:31:10|43.99|43.71|43.99|43.71|44|43.72|43.98|43.7|4
1737577880000|2025-01-22 20:31:20|43.98|43.7|43.98|43.7|44|43.72|43.98|43.7|7
1737577890000|2025-01-22 20:31:30|43.97|43.69|43.93|43.65|43.98|43.7|43.93|43.65|7
1737577900000|2025-01-22 20:31:40|43.92|43.64|43.95|43.67|43.95|43.67|43.92|43.64|6
1737577910000|2025-01-22 20:31:50|43.94|43.66|43.93|43.65|43.95|43.67|43.93|43.65|4
1737577920000|2025-01-22 20:32:00|43.92|43.64|43.91|43.63|43.96|43.68|43.9|43.62|14
1737577930000|2025-01-22 20:32:10|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|4
1737577940000|2025-01-22 20:32:20|43.9|43.62|43.93|43.65|43.94|43.66|43.89|43.61|8
1737577950000|2025-01-22 20:32:30|43.94|43.66|43.92|43.64|43.94|43.66|43.9|43.62|9
1737577960000|2025-01-22 20:32:40|43.93|43.65|43.93|43.65|43.93|43.65|43.92|43.64|3
1737577970000|2025-01-22 20:32:50|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737577980000|2025-01-22 20:33:00|43.93|43.65|43.91|43.63|43.94|43.66|43.89|43.61|9
1737577990000|2025-01-22 20:33:10|43.9|43.62|43.89|43.61|43.91|43.63|43.88|43.6|8
1737578000000|2025-01-22 20:33:20|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737578010000|2025-01-22 20:33:30|43.86|43.58|43.84|43.56|43.87|43.59|43.84|43.56|7
1737578020000|2025-01-22 20:33:40|43.83|43.55|43.86|43.58|43.86|43.58|43.83|43.55|4
1737578030000|2025-01-22 20:33:50|43.85|43.57|43.86|43.58|43.86|43.58|43.85|43.57|2
1737578040000|2025-01-22 20:34:00|43.85|43.57|43.84|43.56|43.85|43.57|43.83|43.55|4
1737578050000|2025-01-22 20:34:10|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|6
1737578060000|2025-01-22 20:34:20|43.83|43.55|43.84|43.56|43.84|43.56|43.83|43.55|4
1737578080000|2025-01-22 20:34:40|43.83|43.55|43.83|43.55|43.84|43.56|43.83|43.55|3
1737578090000|2025-01-22 20:34:50|43.82|43.54|43.8|43.52|43.82|43.54|43.8|43.52|9
1737578100000|2025-01-22 20:35:00|43.79|43.51|43.83|43.55|43.83|43.55|43.79|43.51|9
1737578110000|2025-01-22 20:35:10|43.84|43.56|43.91|43.63|43.93|43.65|43.84|43.56|10
1737578120000|2025-01-22 20:35:20|43.9|43.62|43.88|43.6|43.9|43.62|43.88|43.6|3
1737578130000|2025-01-22 20:35:30|43.89|43.61|43.87|43.59|43.89|43.61|43.87|43.59|8
1737578140000|2025-01-22 20:35:40|43.86|43.58|43.83|43.55|43.86|43.58|43.83|43.55|4
1737578150000|2025-01-22 20:35:50|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737578170000|2025-01-22 20:36:10|43.81|43.53|43.78|43.5|43.81|43.53|43.78|43.5|2
1737578180000|2025-01-22 20:36:20|43.79|43.51|43.78|43.5|43.79|43.51|43.78|43.5|2
1737578190000|2025-01-22 20:36:30|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737578200000|2025-01-22 20:36:40|43.75|43.47|43.77|43.49|43.77|43.49|43.72|43.44|9
1737578210000|2025-01-22 20:36:50|43.76|43.48|43.78|43.5|43.78|43.5|43.74|43.46|13
1737578220000|2025-01-22 20:37:00|43.77|43.49|43.79|43.51|43.79|43.51|43.76|43.48|15
1737578230000|2025-01-22 20:37:10|43.78|43.5|43.76|43.48|43.79|43.51|43.76|43.48|4
1737578240000|2025-01-22 20:37:20|43.77|43.49|43.76|43.48|43.79|43.51|43.76|43.48|10
1737578250000|2025-01-22 20:37:30|43.75|43.47|43.74|43.46|43.75|43.47|43.74|43.46|4
1737578260000|2025-01-22 20:37:40|43.73|43.45|43.74|43.46|43.75|43.47|43.73|43.45|4
1737578270000|2025-01-22 20:37:50|43.73|43.45|43.72|43.44|43.74|43.46|43.72|43.44|6
1737578280000|2025-01-22 20:38:00|43.73|43.45|43.74|43.46|43.74|43.46|43.72|43.44|14
1737578290000|2025-01-22 20:38:10|43.73|43.45|43.75|43.47|43.75|43.47|43.71|43.43|9
1737578300000|2025-01-22 20:38:20|43.74|43.46|43.77|43.49|43.79|43.51|43.73|43.45|11
1737578310000|2025-01-22 20:38:30|43.8|43.52|43.85|43.57|43.87|43.59|43.8|43.52|14
1737578320000|2025-01-22 20:38:40|43.84|43.56|43.85|43.57|43.87|43.59|43.84|43.56|8
1737578330000|2025-01-22 20:38:50|43.84|43.56|43.84|43.56|43.85|43.57|43.83|43.55|9
1737578340000|2025-01-22 20:39:00|43.83|43.55|43.83|43.55|43.85|43.57|43.82|43.54|9
1737578350000|2025-01-22 20:39:10|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|4
1737578360000|2025-01-22 20:39:20|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|6
1737578370000|2025-01-22 20:39:30|43.8|43.52|43.78|43.5|43.8|43.52|43.78|43.5|5
1737578380000|2025-01-22 20:39:40|43.79|43.51|43.83|43.55|43.83|43.55|43.79|43.51|4
1737578390000|2025-01-22 20:39:50|43.84|43.56|43.84|43.56|43.85|43.57|43.83|43.55|5
1737578400000|2025-01-22 20:40:00|43.83|43.55|43.86|43.58|43.86|43.58|43.83|43.55|8
1737578410000|2025-01-22 20:40:10|43.87|43.59|43.86|43.58|43.87|43.59|43.85|43.57|10
1737578420000|2025-01-22 20:40:20|43.87|43.59|43.86|43.58|43.87|43.59|43.85|43.57|6
1737578430000|2025-01-22 20:40:30|43.87|43.59|43.85|43.57|43.87|43.59|43.85|43.57|3
1737578440000|2025-01-22 20:40:40|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737578450000|2025-01-22 20:40:50|43.82|43.54|43.83|43.55|43.83|43.55|43.81|43.53|6
1737578460000|2025-01-22 20:41:00|43.82|43.54|43.85|43.57|43.85|43.57|43.81|43.53|8
1737578470000|2025-01-22 20:41:10|43.86|43.58|43.86|43.58|43.86|43.58|43.85|43.57|5
1737578500000|2025-01-22 20:41:40|43.84|43.56|43.82|43.54|43.84|43.56|43.82|43.54|2
1737578510000|2025-01-22 20:41:50|43.81|43.53|43.8|43.52|43.81|43.53|43.79|43.51|6
1737578520000|2025-01-22 20:42:00|43.81|43.53|43.8|43.52|43.82|43.54|43.8|43.52|8
1737578530000|2025-01-22 20:42:10|43.79|43.51|43.75|43.47|43.79|43.51|43.75|43.47|9
1737578540000|2025-01-22 20:42:20|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737578550000|2025-01-22 20:42:30|43.73|43.45|43.76|43.48|43.76|43.48|43.73|43.45|6
1737578560000|2025-01-22 20:42:40|43.77|43.49|43.77|43.49|43.79|43.51|43.76|43.48|9
1737578570000|2025-01-22 20:42:50|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|4
1737578580000|2025-01-22 20:43:00|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|4
1737578590000|2025-01-22 20:43:10|43.76|43.48|43.77|43.49|43.78|43.5|43.75|43.47|10
1737578600000|2025-01-22 20:43:20|43.76|43.48|43.75|43.47|43.76|43.48|43.75|43.47|2
1737578610000|2025-01-22 20:43:30|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|4
1737578620000|2025-01-22 20:43:40|43.76|43.48|43.76|43.48|43.77|43.49|43.76|43.48|3
1737578630000|2025-01-22 20:43:50|43.75|43.47|43.75|43.47|43.75|43.47|43.74|43.46|3
1737578640000|2025-01-22 20:44:00|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|6
1737578650000|2025-01-22 20:44:10|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737578660000|2025-01-22 20:44:20|43.73|43.45|43.71|43.43|43.73|43.45|43.71|43.43|3
1737578670000|2025-01-22 20:44:30|43.7|43.42|43.66|43.38|43.7|43.42|43.66|43.38|3
1737578680000|2025-01-22 20:44:40|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737578690000|2025-01-22 20:44:50|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737578700000|2025-01-22 20:45:00|43.62|43.34|43.62|43.34|43.62|43.34|43.61|43.33|3
1737578710000|2025-01-22 20:45:10|43.63|43.35|43.63|43.35|43.65|43.37|43.61|43.33|11
1737578720000|2025-01-22 20:45:20|43.62|43.34|43.64|43.36|43.64|43.36|43.62|43.34|7
1737578730000|2025-01-22 20:45:30|43.65|43.37|43.65|43.37|43.67|43.39|43.65|43.37|9
1737578740000|2025-01-22 20:45:40|43.66|43.38|43.69|43.41|43.69|43.41|43.66|43.38|4
1737578750000|2025-01-22 20:45:50|43.68|43.4|43.68|43.4|43.7|43.42|43.68|43.4|5
1737578760000|2025-01-22 20:46:00|43.69|43.41|43.62|43.34|43.69|43.41|43.62|43.34|10
1737578770000|2025-01-22 20:46:10|43.61|43.33|43.62|43.34|43.62|43.34|43.6|43.32|10
1737578780000|2025-01-22 20:46:20|43.61|43.33|43.59|43.31|43.62|43.34|43.58|43.3|11
1737578790000|2025-01-22 20:46:30|43.58|43.3|43.59|43.31|43.59|43.31|43.57|43.29|4
1737578800000|2025-01-22 20:46:40|43.6|43.32|43.65|43.37|43.65|43.37|43.6|43.32|6
1737578810000|2025-01-22 20:46:50|43.66|43.38|43.65|43.37|43.66|43.38|43.64|43.36|4
1737578820000|2025-01-22 20:47:00|43.66|43.38|43.7|43.42|43.7|43.42|43.65|43.37|8
1737578830000|2025-01-22 20:47:10|43.71|43.43|43.73|43.45|43.73|43.45|43.71|43.43|7
1737578840000|2025-01-22 20:47:20|43.74|43.46|43.74|43.46|43.74|43.46|43.73|43.45|5
1737578850000|2025-01-22 20:47:30|43.73|43.45|43.72|43.44|43.73|43.45|43.72|43.44|2
1737578860000|2025-01-22 20:47:40|43.73|43.45|43.73|43.45|43.74|43.46|43.73|43.45|5
1737578870000|2025-01-22 20:47:50|43.72|43.44|43.74|43.46|43.75|43.47|43.72|43.44|5
1737578880000|2025-01-22 20:48:00|43.75|43.47|43.76|43.48|43.76|43.48|43.73|43.45|8
1737578890000|2025-01-22 20:48:10|43.77|43.49|43.77|43.49|43.78|43.5|43.77|43.49|7
1737578900000|2025-01-22 20:48:20|43.76|43.48|43.74|43.46|43.76|43.48|43.73|43.45|5
1737578910000|2025-01-22 20:48:30|43.75|43.47|43.79|43.51|43.8|43.52|43.75|43.47|13
1737578920000|2025-01-22 20:48:40|43.8|43.52|43.79|43.51|43.8|43.52|43.79|43.51|6
1737578930000|2025-01-22 20:48:50|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|2
1737578950000|2025-01-22 20:49:10|43.76|43.48|43.75|43.47|43.76|43.48|43.74|43.46|5
1737578960000|2025-01-22 20:49:20|43.76|43.48|43.75|43.47|43.76|43.48|43.75|43.47|8
1737578970000|2025-01-22 20:49:30|43.74|43.46|43.72|43.44|43.74|43.46|43.71|43.43|11
1737578990000|2025-01-22 20:49:50|43.73|43.45|43.75|43.47|43.75|43.47|43.73|43.45|5
1737579000000|2025-01-22 20:50:00|43.74|43.46|43.8|43.52|43.8|43.52|43.74|43.46|9
1737579010000|2025-01-22 20:50:10|43.79|43.51|43.78|43.5|43.79|43.51|43.77|43.49|3
1737579020000|2025-01-22 20:50:20|43.79|43.51|43.73|43.45|43.79|43.51|43.73|43.45|9
1737579030000|2025-01-22 20:50:30|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|2
1737579040000|2025-01-22 20:50:40|43.72|43.44|43.69|43.41|43.72|43.44|43.69|43.41|8
1737579050000|2025-01-22 20:50:50|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737579060000|2025-01-22 20:51:00|43.68|43.4|43.66|43.38|43.69|43.41|43.66|43.38|13
1737579070000|2025-01-22 20:51:10|43.65|43.37|43.67|43.39|43.67|43.39|43.63|43.35|11
1737579080000|2025-01-22 20:51:20|43.68|43.4|43.65|43.37|43.68|43.4|43.62|43.34|10
1737579090000|2025-01-22 20:51:30|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|4
1737579100000|2025-01-22 20:51:40|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|4
1737579110000|2025-01-22 20:51:50|43.62|43.34|43.59|43.31|43.62|43.34|43.59|43.31|6
1737579120000|2025-01-22 20:52:00|43.58|43.3|43.59|43.31|43.6|43.32|43.57|43.29|10
1737579130000|2025-01-22 20:52:10|43.6|43.32|43.58|43.3|43.6|43.32|43.58|43.3|3
1737579140000|2025-01-22 20:52:20|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|2
1737579150000|2025-01-22 20:52:30|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|2
1737579160000|2025-01-22 20:52:40|43.57|43.29|43.54|43.26|43.57|43.29|43.53|43.25|6
1737579170000|2025-01-22 20:52:50|43.53|43.25|43.51|43.23|43.53|43.25|43.51|43.23|7
1737579180000|2025-01-22 20:53:00|43.5|43.22|43.52|43.24|43.52|43.24|43.49|43.21|11
1737579190000|2025-01-22 20:53:10|43.51|43.23|43.51|43.23|43.52|43.24|43.51|43.23|13
1737579200000|2025-01-22 20:53:20|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|4
1737579210000|2025-01-22 20:53:30|43.52|43.24|43.53|43.25|43.54|43.26|43.52|43.24|4
1737579220000|2025-01-22 20:53:40|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|4
1737579230000|2025-01-22 20:53:50|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737579240000|2025-01-22 20:54:00|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|4
1737579250000|2025-01-22 20:54:10|43.5|43.22|43.51|43.23|43.53|43.25|43.5|43.22|8
1737579260000|2025-01-22 20:54:20|43.52|43.24|43.5|43.22|43.52|43.24|43.49|43.21|5
1737579270000|2025-01-22 20:54:30|43.51|43.23|43.5|43.22|43.51|43.23|43.49|43.21|4
1737579280000|2025-01-22 20:54:40|43.51|43.23|43.51|43.23|43.53|43.25|43.51|43.23|5
1737579290000|2025-01-22 20:54:50|43.52|43.24|43.5|43.22|43.52|43.24|43.5|43.22|3
1737579300000|2025-01-22 20:55:00|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737579310000|2025-01-22 20:55:10|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737579320000|2025-01-22 20:55:20|43.52|43.24|43.52|43.24|43.54|43.26|43.52|43.24|5
1737579330000|2025-01-22 20:55:30|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|6
1737579340000|2025-01-22 20:55:40|43.55|43.27|43.55|43.27|43.56|43.28|43.55|43.27|3
1737579350000|2025-01-22 20:55:50|43.54|43.26|43.55|43.27|43.55|43.27|43.53|43.25|4
1737579360000|2025-01-22 20:56:00|43.56|43.28|43.59|43.31|43.6|43.32|43.56|43.28|8
1737579370000|2025-01-22 20:56:10|43.58|43.3|43.59|43.31|43.59|43.31|43.56|43.28|10
1737579380000|2025-01-22 20:56:20|43.6|43.32|43.58|43.3|43.6|43.32|43.57|43.29|7
1737579390000|2025-01-22 20:56:30|43.59|43.31|43.59|43.31|43.6|43.32|43.58|43.3|7
1737579400000|2025-01-22 20:56:40|43.58|43.3|43.55|43.27|43.58|43.3|43.55|43.27|4
1737579410000|2025-01-22 20:56:50|43.56|43.28|43.53|43.25|43.56|43.28|43.53|43.25|8
1737579420000|2025-01-22 20:57:00|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737579430000|2025-01-22 20:57:10|43.52|43.24|43.56|43.28|43.56|43.28|43.52|43.24|5
1737579440000|2025-01-22 20:57:20|43.55|43.27|43.56|43.28|43.56|43.28|43.55|43.27|2
1737579460000|2025-01-22 20:57:40|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|2
1737579470000|2025-01-22 20:57:50|43.57|43.29|43.53|43.25|43.58|43.3|43.52|43.24|6
1737579480000|2025-01-22 20:58:00|43.52|43.24|43.51|43.23|43.52|43.24|43.5|43.22|10
1737579490000|2025-01-22 20:58:10|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737579500000|2025-01-22 20:58:20|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737579510000|2025-01-22 20:58:30|43.53|43.25|43.54|43.26|43.55|43.27|43.53|43.25|4
1737579520000|2025-01-22 20:58:40|43.55|43.27|43.56|43.28|43.56|43.28|43.54|43.26|4
1737579530000|2025-01-22 20:58:50|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|2
1737579540000|2025-01-22 20:59:00|43.53|43.25|43.51|43.23|43.53|43.25|43.51|43.23|7
1737579550000|2025-01-22 20:59:10|43.5|43.22|43.54|43.26|43.54|43.26|43.5|43.22|7
1737579560000|2025-01-22 20:59:20|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737579570000|2025-01-22 20:59:30|43.56|43.28|43.54|43.26|43.56|43.28|43.54|43.26|7
1737579580000|2025-01-22 20:59:40|43.53|43.25|43.5|43.22|43.53|43.25|43.5|43.22|8
1737579590000|2025-01-22 20:59:50|43.49|43.21|43.51|43.23|43.52|43.24|43.49|43.21|9
1737579600000|2025-01-22 21:00:00|43.5|43.22|43.56|43.28|43.56|43.28|43.49|43.21|9
1737579610000|2025-01-22 21:00:10|43.55|43.27|43.59|43.31|43.6|43.32|43.55|43.27|6
1737579620000|2025-01-22 21:00:20|43.58|43.3|43.56|43.28|43.59|43.31|43.56|43.28|5
1737579630000|2025-01-22 21:00:30|43.55|43.27|43.55|43.27|43.55|43.27|43.52|43.24|7
1737579640000|2025-01-22 21:00:40|43.54|43.26|43.44|43.16|43.54|43.26|43.43|43.15|7
1737579650000|2025-01-22 21:00:50|43.43|43.15|43.39|43.11|43.43|43.15|43.39|43.11|10
1737579660000|2025-01-22 21:01:00|43.38|43.1|43.36|43.08|43.38|43.1|43.34|43.06|14
1737579670000|2025-01-22 21:01:10|43.35|43.07|43.34|43.06|43.35|43.07|43.33|43.05|10
1737579680000|2025-01-22 21:01:20|43.33|43.05|43.31|43.03|43.34|43.06|43.3|43.02|11
1737579690000|2025-01-22 21:01:30|43.3|43.02|43.27|42.99|43.3|43.02|43.27|42.99|4
1737579700000|2025-01-22 21:01:40|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|11
1737579710000|2025-01-22 21:01:50|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|6
1737579720000|2025-01-22 21:02:00|43.27|42.99|43.35|43.07|43.36|43.08|43.27|42.99|14
1737579730000|2025-01-22 21:02:10|43.34|43.06|43.29|43.01|43.35|43.07|43.29|43.01|8
1737579740000|2025-01-22 21:02:20|43.28|43|43.31|43.03|43.33|43.05|43.28|43|5
1737579750000|2025-01-22 21:02:30|43.32|43.04|43.32|43.04|43.34|43.06|43.31|43.03|7
1737579760000|2025-01-22 21:02:40|43.33|43.05|43.32|43.04|43.34|43.06|43.32|43.04|8
1737579770000|2025-01-22 21:02:50|43.31|43.03|43.26|42.98|43.31|43.03|43.26|42.98|12
1737579780000|2025-01-22 21:03:00|43.27|42.99|43.28|43|43.31|43.03|43.27|42.99|13
1737579790000|2025-01-22 21:03:10|43.27|42.99|43.26|42.98|43.27|42.99|43.24|42.96|8
1737579800000|2025-01-22 21:03:20|43.27|42.99|43.28|43|43.29|43.01|43.27|42.99|6
1737579810000|2025-01-22 21:03:30|43.29|43.01|43.31|43.03|43.31|43.03|43.29|43.01|3
1737579820000|2025-01-22 21:03:40|43.3|43.02|43.28|43|43.3|43.02|43.26|42.98|8
1737579830000|2025-01-22 21:03:50|43.29|43.01|43.31|43.03|43.32|43.04|43.29|43.01|7
1737579840000|2025-01-22 21:04:00|43.32|43.04|43.36|43.08|43.38|43.1|43.32|43.04|15
1737579850000|2025-01-22 21:04:10|43.35|43.07|43.36|43.08|43.37|43.09|43.33|43.05|8
1737579860000|2025-01-22 21:04:20|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|5
1737579870000|2025-01-22 21:04:30|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737579890000|2025-01-22 21:04:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737579900000|2025-01-22 21:05:00|43.43|43.15|43.36|43.08|43.43|43.15|43.36|43.08|9
1737579910000|2025-01-22 21:05:10|43.35|43.07|43.39|43.11|43.39|43.11|43.33|43.05|12
1737579920000|2025-01-22 21:05:20|43.4|43.12|43.37|43.09|43.4|43.12|43.37|43.09|8
1737579930000|2025-01-22 21:05:30|43.38|43.1|43.41|43.13|43.41|43.13|43.37|43.09|6
1737579940000|2025-01-22 21:05:40|43.42|43.14|43.43|43.15|43.44|43.16|43.42|43.14|4
1737579950000|2025-01-22 21:05:50|43.44|43.16|43.36|43.08|43.44|43.16|43.36|43.08|9
1737579960000|2025-01-22 21:06:00|43.37|43.09|43.38|43.1|43.4|43.12|43.37|43.09|8
1737579970000|2025-01-22 21:06:10|43.39|43.11|43.4|43.12|43.4|43.12|43.38|43.1|10
1737579980000|2025-01-22 21:06:20|43.39|43.11|43.38|43.1|43.39|43.11|43.37|43.09|4
1737579990000|2025-01-22 21:06:30|43.39|43.11|43.34|43.06|43.39|43.11|43.34|43.06|6
1737580000000|2025-01-22 21:06:40|43.33|43.05|43.3|43.02|43.34|43.06|43.29|43.01|10
1737580010000|2025-01-22 21:06:50|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737580020000|2025-01-22 21:07:00|43.3|43.02|43.28|43|43.3|43.02|43.27|42.99|9
1737580030000|2025-01-22 21:07:10|43.29|43.01|43.28|43|43.3|43.02|43.27|42.99|6
1737580040000|2025-01-22 21:07:20|43.27|42.99|43.27|42.99|43.27|42.99|43.25|42.97|5
1737580050000|2025-01-22 21:07:30|43.26|42.98|43.24|42.96|43.28|43|43.23|42.95|10
1737580060000|2025-01-22 21:07:40|43.23|42.95|43.23|42.95|43.24|42.96|43.23|42.95|3
1737580080000|2025-01-22 21:08:00|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|2
1737580090000|2025-01-22 21:08:10|43.26|42.98|43.27|42.99|43.28|43|43.26|42.98|4
1737580100000|2025-01-22 21:08:20|43.26|42.98|43.24|42.96|43.26|42.98|43.24|42.96|5
1737580110000|2025-01-22 21:08:30|43.23|42.95|43.23|42.95|43.25|42.97|43.23|42.95|7
1737580120000|2025-01-22 21:08:40|43.22|42.94|43.21|42.93|43.22|42.94|43.21|42.93|2
1737580130000|2025-01-22 21:08:50|43.22|42.94|43.22|42.94|43.22|42.94|43.21|42.93|5
1737580140000|2025-01-22 21:09:00|43.21|42.93|43.22|42.94|43.22|42.94|43.18|42.9|10
1737580150000|2025-01-22 21:09:10|43.21|42.93|43.25|42.97|43.25|42.97|43.21|42.93|7
1737580160000|2025-01-22 21:09:20|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|6
1737580170000|2025-01-22 21:09:30|43.24|42.96|43.25|42.97|43.25|42.97|43.21|42.93|15
1737580180000|2025-01-22 21:09:40|43.26|42.98|43.25|42.97|43.28|43|43.25|42.97|8
1737580190000|2025-01-22 21:09:50|43.26|42.98|43.21|42.93|43.26|42.98|43.21|42.93|8
1737580200000|2025-01-22 21:10:00|43.2|42.92|43.22|42.94|43.23|42.95|43.2|42.92|8
1737580210000|2025-01-22 21:10:10|43.23|42.95|43.23|42.95|43.26|42.98|43.23|42.95|14
1737580220000|2025-01-22 21:10:20|43.24|42.96|43.19|42.91|43.24|42.96|43.19|42.91|12
1737580230000|2025-01-22 21:10:30|43.18|42.9|43.15|42.87|43.18|42.9|43.15|42.87|4
1737580240000|2025-01-22 21:10:40|43.16|42.88|43.17|42.89|43.18|42.9|43.16|42.88|4
1737580250000|2025-01-22 21:10:50|43.16|42.88|43.16|42.88|43.17|42.89|43.16|42.88|3
1737580260000|2025-01-22 21:11:00|43.17|42.89|43.17|42.89|43.19|42.91|43.16|42.88|7
1737580270000|2025-01-22 21:11:10|43.18|42.9|43.18|42.9|43.19|42.91|43.17|42.89|5
1737580280000|2025-01-22 21:11:20|43.19|42.91|43.17|42.89|43.19|42.91|43.17|42.89|5
1737580290000|2025-01-22 21:11:30|43.16|42.88|43.18|42.9|43.18|42.9|43.15|42.87|5
1737580300000|2025-01-22 21:11:40|43.19|42.91|43.19|42.91|43.19|42.91|43.18|42.9|5
1737580310000|2025-01-22 21:11:50|43.2|42.92|43.19|42.91|43.23|42.95|43.19|42.91|14
1737580320000|2025-01-22 21:12:00|43.2|42.92|43.2|42.92|43.2|42.92|43.19|42.91|13
1737580330000|2025-01-22 21:12:10|43.19|42.91|43.18|42.9|43.21|42.93|43.18|42.9|6
1737580340000|2025-01-22 21:12:20|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|3
1737580350000|2025-01-22 21:12:30|43.18|42.9|43.19|42.91|43.2|42.92|43.18|42.9|4
1737580360000|2025-01-22 21:12:40|43.2|42.92|43.19|42.91|43.2|42.92|43.18|42.9|6
1737580370000|2025-01-22 21:12:50|43.2|42.92|43.2|42.92|43.22|42.94|43.2|42.92|5
1737580380000|2025-01-22 21:13:00|43.19|42.91|43.18|42.9|43.2|42.92|43.18|42.9|6
1737580390000|2025-01-22 21:13:10|43.19|42.91|43.22|42.94|43.22|42.94|43.19|42.91|8
1737580400000|2025-01-22 21:13:20|43.23|42.95|43.23|42.95|43.23|42.95|43.22|42.94|9
1737580410000|2025-01-22 21:13:30|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737580420000|2025-01-22 21:13:40|43.21|42.93|43.24|42.96|43.24|42.96|43.21|42.93|4
1737580430000|2025-01-22 21:13:50|43.23|42.95|43.21|42.93|43.23|42.95|43.2|42.92|7
1737580440000|2025-01-22 21:14:00|43.23|42.95|43.25|42.97|43.25|42.97|43.23|42.95|5
1737580450000|2025-01-22 21:14:10|43.26|42.98|43.26|42.98|43.27|42.99|43.26|42.98|3
1737580460000|2025-01-22 21:14:20|43.25|42.97|43.25|42.97|43.26|42.98|43.25|42.97|5
1737580470000|2025-01-22 21:14:30|43.24|42.96|43.25|42.97|43.25|42.97|43.23|42.95|6
1737580480000|2025-01-22 21:14:40|43.24|42.96|43.25|42.97|43.26|42.98|43.24|42.96|8
1737580500000|2025-01-22 21:15:00|43.2|42.92|43.17|42.89|43.2|42.92|43.17|42.89|4
1737580510000|2025-01-22 21:15:10|43.18|42.9|43.18|42.9|43.19|42.91|43.18|42.9|5
1737580520000|2025-01-22 21:15:20|43.19|42.91|43.18|42.9|43.19|42.91|43.18|42.9|4
1737580530000|2025-01-22 21:15:30|43.17|42.89|43.19|42.91|43.19|42.91|43.17|42.89|3
1737580540000|2025-01-22 21:15:40|43.2|42.92|43.17|42.89|43.2|42.92|43.17|42.89|4
1737580550000|2025-01-22 21:15:50|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737580560000|2025-01-22 21:16:00|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737580570000|2025-01-22 21:16:10|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737580590000|2025-01-22 21:16:30|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737580600000|2025-01-22 21:16:40|43.17|42.89|43.17|42.89|43.17|42.89|43.16|42.88|5
1737580610000|2025-01-22 21:16:50|43.16|42.88|43.18|42.9|43.18|42.9|43.16|42.88|3
1737580620000|2025-01-22 21:17:00|43.17|42.89|43.15|42.87|43.17|42.89|43.15|42.87|3
1737580630000|2025-01-22 21:17:10|43.16|42.88|43.16|42.88|43.16|42.88|43.15|42.87|3
1737580640000|2025-01-22 21:17:20|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737580650000|2025-01-22 21:17:30|43.15|42.87|43.16|42.88|43.16|42.88|43.14|42.86|3
1737580660000|2025-01-22 21:17:40|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|3
1737580670000|2025-01-22 21:17:50|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737580680000|2025-01-22 21:18:00|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|3
1737580700000|2025-01-22 21:18:20|43.18|42.9|43.21|42.93|43.21|42.93|43.18|42.9|4
1737580710000|2025-01-22 21:18:30|43.22|42.94|43.21|42.93|43.23|42.95|43.21|42.93|4
1737580720000|2025-01-22 21:18:40|43.22|42.94|43.2|42.92|43.22|42.94|43.2|42.92|3
1737580730000|2025-01-22 21:18:50|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|2
1737580740000|2025-01-22 21:19:00|43.23|42.95|43.2|42.92|43.23|42.95|43.2|42.92|3
1737580770000|2025-01-22 21:19:30|43.19|42.91|43.19|42.91|43.2|42.92|43.18|42.9|8
1737580790000|2025-01-22 21:19:50|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737580800000|2025-01-22 21:20:00|43.16|42.88|43.17|42.89|43.17|42.89|43.14|42.86|5
1737580820000|2025-01-22 21:20:20|43.18|42.9|43.21|42.93|43.21|42.93|43.18|42.9|4
1737580830000|2025-01-22 21:20:30|43.22|42.94|43.19|42.91|43.22|42.94|43.19|42.91|6
1737580840000|2025-01-22 21:20:40|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|4
1737580850000|2025-01-22 21:20:50|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|6
1737580860000|2025-01-22 21:21:00|43.16|42.88|43.15|42.87|43.17|42.89|43.15|42.87|6
1737580870000|2025-01-22 21:21:10|43.16|42.88|43.15|42.87|43.16|42.88|43.14|42.86|8
1737580880000|2025-01-22 21:21:20|43.14|42.86|43.16|42.88|43.16|42.88|43.14|42.86|3
1737580890000|2025-01-22 21:21:30|43.15|42.87|43.21|42.93|43.21|42.93|43.15|42.87|8
1737580900000|2025-01-22 21:21:40|43.22|42.94|43.2|42.92|43.23|42.95|43.2|42.92|9
1737580910000|2025-01-22 21:21:50|43.21|42.93|43.21|42.93|43.23|42.95|43.2|42.92|11
1737580920000|2025-01-22 21:22:00|43.22|42.94|43.22|42.94|43.23|42.95|43.2|42.92|7
1737580930000|2025-01-22 21:22:10|43.23|42.95|43.25|42.97|43.25|42.97|43.23|42.95|5
1737580940000|2025-01-22 21:22:20|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|2
1737580950000|2025-01-22 21:22:30|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|4
1737580960000|2025-01-22 21:22:40|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|2
1737580970000|2025-01-22 21:22:50|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|5
1737580980000|2025-01-22 21:23:00|43.27|42.99|43.3|43.02|43.3|43.02|43.27|42.99|8
1737580990000|2025-01-22 21:23:10|43.31|43.03|43.27|42.99|43.31|43.03|43.27|42.99|7
1737581000000|2025-01-22 21:23:20|43.26|42.98|43.22|42.94|43.27|42.99|43.22|42.94|11
1737581010000|2025-01-22 21:23:30|43.23|42.95|43.19|42.91|43.23|42.95|43.19|42.91|7
1737581030000|2025-01-22 21:23:50|43.2|42.92|43.19|42.91|43.2|42.92|43.19|42.91|2
1737581040000|2025-01-22 21:24:00|43.2|42.92|43.19|42.91|43.21|42.93|43.18|42.9|8
1737581050000|2025-01-22 21:24:10|43.2|42.92|43.21|42.93|43.21|42.93|43.2|42.92|4
1737581060000|2025-01-22 21:24:20|43.22|42.94|43.22|42.94|43.22|42.94|43.21|42.93|7
1737581070000|2025-01-22 21:24:30|43.21|42.93|43.21|42.93|43.21|42.93|43.2|42.92|5
1737581080000|2025-01-22 21:24:40|43.22|42.94|43.18|42.9|43.22|42.94|43.18|42.9|8
1737581090000|2025-01-22 21:24:50|43.19|42.91|43.17|42.89|43.19|42.91|43.17|42.89|5
1737581100000|2025-01-22 21:25:00|43.18|42.9|43.2|42.92|43.2|42.92|43.18|42.9|9
1737581110000|2025-01-22 21:25:10|43.19|42.91|43.21|42.93|43.23|42.95|43.19|42.91|7
1737581120000|2025-01-22 21:25:20|43.2|42.92|43.19|42.91|43.2|42.92|43.18|42.9|4
1737581130000|2025-01-22 21:25:30|43.18|42.9|43.17|42.89|43.19|42.91|43.17|42.89|8
1737581140000|2025-01-22 21:25:40|43.18|42.9|43.16|42.88|43.18|42.9|43.16|42.88|7
1737581150000|2025-01-22 21:25:50|43.17|42.89|43.17|42.89|43.17|42.89|43.16|42.88|3
1737581160000|2025-01-22 21:26:00|43.16|42.88|43.19|42.91|43.19|42.91|43.16|42.88|3
1737581170000|2025-01-22 21:26:10|43.18|42.9|43.18|42.9|43.18|42.9|43.17|42.89|3
1737581180000|2025-01-22 21:26:20|43.19|42.91|43.19|42.91|43.19|42.91|43.19|42.91|1
1737581190000|2025-01-22 21:26:30|43.2|42.92|43.2|42.92|43.21|42.93|43.2|42.92|3
1737581200000|2025-01-22 21:26:40|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737581210000|2025-01-22 21:26:50|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737581230000|2025-01-22 21:27:10|43.21|42.93|43.21|42.93|43.21|42.93|43.2|42.92|3
1737581240000|2025-01-22 21:27:20|43.2|42.92|43.21|42.93|43.21|42.93|43.2|42.92|2
1737581250000|2025-01-22 21:27:30|43.22|42.94|43.25|42.97|43.25|42.97|43.22|42.94|4
1737581260000|2025-01-22 21:27:40|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|2
1737581270000|2025-01-22 21:27:50|43.28|43|43.27|42.99|43.28|43|43.27|42.99|2
1737581280000|2025-01-22 21:28:00|43.28|43|43.27|42.99|43.29|43.01|43.25|42.97|8
1737581290000|2025-01-22 21:28:10|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737581300000|2025-01-22 21:28:20|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737581310000|2025-01-22 21:28:30|43.3|43.02|43.3|43.02|43.3|43.02|43.29|43.01|3
1737581320000|2025-01-22 21:28:40|43.29|43.01|43.28|43|43.3|43.02|43.28|43|4
1737581330000|2025-01-22 21:28:50|43.27|42.99|43.31|43.03|43.32|43.04|43.27|42.99|7
1737581340000|2025-01-22 21:29:00|43.32|43.04|43.32|43.04|43.32|43.04|43.31|43.03|3
1737581350000|2025-01-22 21:29:10|43.31|43.03|43.31|43.03|43.32|43.04|43.3|43.02|7
1737581360000|2025-01-22 21:29:20|43.32|43.04|43.32|43.04|43.32|43.04|43.31|43.03|7
1737581370000|2025-01-22 21:29:30|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|4
1737581380000|2025-01-22 21:29:40|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737581400000|2025-01-22 21:30:00|43.32|43.04|43.33|43.05|43.34|43.06|43.32|43.04|6
1737581410000|2025-01-22 21:30:10|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737581420000|2025-01-22 21:30:20|43.31|43.03|43.27|42.99|43.31|43.03|43.27|42.99|3
1737581430000|2025-01-22 21:30:30|43.28|43|43.29|43.01|43.29|43.01|43.27|42.99|8
1737581440000|2025-01-22 21:30:40|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737581450000|2025-01-22 21:30:50|43.3|43.02|43.3|43.02|43.31|43.03|43.3|43.02|3
1737581460000|2025-01-22 21:31:00|43.31|43.03|43.31|43.03|43.31|43.03|43.3|43.02|3
1737581470000|2025-01-22 21:31:10|43.32|43.04|43.34|43.06|43.34|43.06|43.32|43.04|3
1737581480000|2025-01-22 21:31:20|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|8
1737581490000|2025-01-22 21:31:30|43.33|43.05|43.32|43.04|43.33|43.05|43.31|43.03|6
1737581500000|2025-01-22 21:31:40|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737581510000|2025-01-22 21:31:50|43.32|43.04|43.33|43.05|43.33|43.05|43.32|43.04|2
1737581520000|2025-01-22 21:32:00|43.34|43.06|43.35|43.07|43.36|43.08|43.34|43.06|4
1737581530000|2025-01-22 21:32:10|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737581540000|2025-01-22 21:32:20|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737581550000|2025-01-22 21:32:30|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737581560000|2025-01-22 21:32:40|43.33|43.05|43.35|43.07|43.36|43.08|43.33|43.05|9
1737581570000|2025-01-22 21:32:50|43.36|43.08|43.39|43.11|43.39|43.11|43.36|43.08|4
1737581580000|2025-01-22 21:33:00|43.4|43.12|43.42|43.14|43.42|43.14|43.38|43.1|9
1737581590000|2025-01-22 21:33:10|43.41|43.13|43.4|43.12|43.42|43.14|43.4|43.12|4
1737581600000|2025-01-22 21:33:20|43.41|43.13|43.41|43.13|43.43|43.15|43.41|43.13|5
1737581610000|2025-01-22 21:33:30|43.42|43.14|43.42|43.14|43.42|43.14|43.41|43.13|5
1737581620000|2025-01-22 21:33:40|43.41|43.13|43.43|43.15|43.44|43.16|43.41|43.13|7
1737581630000|2025-01-22 21:33:50|43.42|43.14|43.45|43.17|43.45|43.17|43.42|43.14|4
1737581640000|2025-01-22 21:34:00|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|6
1737581650000|2025-01-22 21:34:10|43.42|43.14|43.42|43.14|43.43|43.15|43.4|43.12|10
1737581660000|2025-01-22 21:34:20|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737581680000|2025-01-22 21:34:40|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737581690000|2025-01-22 21:34:50|43.42|43.14|43.43|43.15|43.44|43.16|43.42|43.14|4
1737581700000|2025-01-22 21:35:00|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737581710000|2025-01-22 21:35:10|43.44|43.16|43.44|43.16|43.45|43.17|43.43|43.15|7
1737581720000|2025-01-22 21:35:20|43.43|43.15|43.41|43.13|43.43|43.15|43.41|43.13|5
1737581730000|2025-01-22 21:35:30|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|7
1737581740000|2025-01-22 21:35:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737581750000|2025-01-22 21:35:50|43.4|43.12|43.4|43.12|43.4|43.12|43.39|43.11|3
1737581760000|2025-01-22 21:36:00|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|3
1737581770000|2025-01-22 21:36:10|43.42|43.14|43.44|43.16|43.44|43.16|43.41|43.13|7
1737581780000|2025-01-22 21:36:20|43.45|43.17|43.49|43.21|43.49|43.21|43.45|43.17|8
1737581790000|2025-01-22 21:36:30|43.5|43.22|43.52|43.24|43.52|43.24|43.49|43.21|5
1737581800000|2025-01-22 21:36:40|43.53|43.25|43.58|43.3|43.58|43.3|43.53|43.25|5
1737581810000|2025-01-22 21:36:50|43.59|43.31|43.6|43.32|43.61|43.33|43.59|43.31|4
1737581820000|2025-01-22 21:37:00|43.58|43.3|43.63|43.35|43.65|43.37|43.58|43.3|16
1737581830000|2025-01-22 21:37:10|43.64|43.36|43.65|43.37|43.66|43.38|43.63|43.35|6
1737581840000|2025-01-22 21:37:20|43.64|43.36|43.62|43.34|43.64|43.36|43.61|43.33|5
1737581850000|2025-01-22 21:37:30|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737581860000|2025-01-22 21:37:40|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|3
1737581870000|2025-01-22 21:37:50|43.61|43.33|43.57|43.29|43.61|43.33|43.57|43.29|5
1737581880000|2025-01-22 21:38:00|43.59|43.31|43.59|43.31|43.6|43.32|43.59|43.31|3
1737581890000|2025-01-22 21:38:10|43.58|43.3|43.61|43.33|43.61|43.33|43.58|43.3|5
1737581900000|2025-01-22 21:38:20|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737581910000|2025-01-22 21:38:30|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|2
1737581920000|2025-01-22 21:38:40|43.61|43.33|43.63|43.35|43.63|43.35|43.61|43.33|3
1737581940000|2025-01-22 21:39:00|43.64|43.36|43.65|43.37|43.65|43.37|43.64|43.36|2
1737581960000|2025-01-22 21:39:20|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|3
1737581970000|2025-01-22 21:39:30|43.61|43.33|43.62|43.34|43.63|43.35|43.61|43.33|4
1737581980000|2025-01-22 21:39:40|43.61|43.33|43.61|43.33|43.61|43.33|43.59|43.31|5
1737582000000|2025-01-22 21:40:00|43.59|43.31|43.62|43.34|43.62|43.34|43.59|43.31|4
1737582010000|2025-01-22 21:40:10|43.63|43.35|43.67|43.39|43.67|43.39|43.63|43.35|4
1737582020000|2025-01-22 21:40:20|43.66|43.38|43.66|43.38|43.67|43.39|43.66|43.38|11
1737582030000|2025-01-22 21:40:30|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|2
1737582050000|2025-01-22 21:40:50|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737582060000|2025-01-22 21:41:00|43.65|43.37|43.68|43.4|43.68|43.4|43.64|43.36|6
1737582070000|2025-01-22 21:41:10|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|6
1737582080000|2025-01-22 21:41:20|43.69|43.41|43.69|43.41|43.71|43.43|43.69|43.41|5
1737582090000|2025-01-22 21:41:30|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|3
1737582100000|2025-01-22 21:41:40|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|2
1737582110000|2025-01-22 21:41:50|43.69|43.41|43.73|43.45|43.73|43.45|43.69|43.41|4
1737582120000|2025-01-22 21:42:00|43.74|43.46|43.71|43.43|43.74|43.46|43.71|43.43|4
1737582130000|2025-01-22 21:42:10|43.72|43.44|43.75|43.47|43.75|43.47|43.72|43.44|4
1737582150000|2025-01-22 21:42:30|43.76|43.48|43.75|43.47|43.77|43.49|43.75|43.47|4
1737582160000|2025-01-22 21:42:40|43.76|43.48|43.76|43.48|43.77|43.49|43.76|43.48|3
1737582170000|2025-01-22 21:42:50|43.77|43.49|43.74|43.46|43.77|43.49|43.74|43.46|8
1737582180000|2025-01-22 21:43:00|43.73|43.45|43.66|43.38|43.73|43.45|43.66|43.38|8
1737582190000|2025-01-22 21:43:10|43.67|43.39|43.7|43.42|43.7|43.42|43.67|43.39|10
1737582200000|2025-01-22 21:43:20|43.69|43.41|43.66|43.38|43.69|43.41|43.66|43.38|4
1737582210000|2025-01-22 21:43:30|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737582220000|2025-01-22 21:43:40|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|3
1737582230000|2025-01-22 21:43:50|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737582240000|2025-01-22 21:44:00|43.64|43.36|43.64|43.36|43.66|43.38|43.63|43.35|8
1737582250000|2025-01-22 21:44:10|43.65|43.37|43.61|43.33|43.65|43.37|43.61|43.33|13
1737582260000|2025-01-22 21:44:20|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737582270000|2025-01-22 21:44:30|43.59|43.31|43.57|43.29|43.59|43.31|43.57|43.29|3
1737582280000|2025-01-22 21:44:40|43.56|43.28|43.55|43.27|43.56|43.28|43.55|43.27|6
1737582290000|2025-01-22 21:44:50|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737582300000|2025-01-22 21:45:00|43.58|43.3|43.59|43.31|43.61|43.33|43.58|43.3|6
1737582310000|2025-01-22 21:45:10|43.58|43.3|43.55|43.27|43.58|43.3|43.55|43.27|4
1737582320000|2025-01-22 21:45:20|43.54|43.26|43.51|43.23|43.54|43.26|43.51|43.23|6
1737582330000|2025-01-22 21:45:30|43.5|43.22|43.52|43.24|43.52|43.24|43.5|43.22|5
1737582350000|2025-01-22 21:45:50|43.5|43.22|43.5|43.22|43.5|43.22|43.48|43.2|4
1737582360000|2025-01-22 21:46:00|43.51|43.23|43.47|43.19|43.51|43.23|43.47|43.19|5
1737582370000|2025-01-22 21:46:10|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|3
1737582380000|2025-01-22 21:46:20|43.47|43.19|43.47|43.19|43.48|43.2|43.46|43.18|5
1737582390000|2025-01-22 21:46:30|43.46|43.18|43.45|43.17|43.47|43.19|43.44|43.16|6
1737582400000|2025-01-22 21:46:40|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|3
1737582410000|2025-01-22 21:46:50|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|4
1737582420000|2025-01-22 21:47:00|43.45|43.17|43.45|43.17|43.47|43.19|43.44|43.16|7
1737582430000|2025-01-22 21:47:10|43.46|43.18|43.45|43.17|43.47|43.19|43.45|43.17|6
1737582440000|2025-01-22 21:47:20|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737582450000|2025-01-22 21:47:30|43.43|43.15|43.45|43.17|43.45|43.17|43.43|43.15|5
1737582460000|2025-01-22 21:47:40|43.44|43.16|43.46|43.18|43.46|43.18|43.43|43.15|5
1737582470000|2025-01-22 21:47:50|43.45|43.17|43.45|43.17|43.45|43.17|43.43|43.15|5
1737582480000|2025-01-22 21:48:00|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|4
1737582490000|2025-01-22 21:48:10|43.46|43.18|43.48|43.2|43.49|43.21|43.46|43.18|5
1737582500000|2025-01-22 21:48:20|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737582510000|2025-01-22 21:48:30|43.5|43.22|43.49|43.21|43.5|43.22|43.48|43.2|6
1737582520000|2025-01-22 21:48:40|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|3
1737582530000|2025-01-22 21:48:50|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737582540000|2025-01-22 21:49:00|43.5|43.22|43.53|43.25|43.53|43.25|43.5|43.22|3
1737582550000|2025-01-22 21:49:10|43.54|43.26|43.55|43.27|43.55|43.27|43.52|43.24|8
1737582560000|2025-01-22 21:49:20|43.54|43.26|43.55|43.27|43.58|43.3|43.54|43.26|9
1737582570000|2025-01-22 21:49:30|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|2
1737582580000|2025-01-22 21:49:40|43.52|43.24|43.52|43.24|43.52|43.24|43.51|43.23|3
1737582590000|2025-01-22 21:49:50|43.51|43.23|43.51|43.23|43.51|43.23|43.5|43.22|3
1737582600000|2025-01-22 21:50:00|43.52|43.24|43.54|43.26|43.54|43.26|43.51|43.23|7
1737582610000|2025-01-22 21:50:10|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|2
1737582620000|2025-01-22 21:50:20|43.55|43.27|43.56|43.28|43.56|43.28|43.54|43.26|4
1737582630000|2025-01-22 21:50:30|43.57|43.29|43.56|43.28|43.57|43.29|43.56|43.28|4
1737582640000|2025-01-22 21:50:40|43.57|43.29|43.59|43.31|43.59|43.31|43.57|43.29|2
1737582650000|2025-01-22 21:50:50|43.6|43.32|43.63|43.35|43.63|43.35|43.59|43.31|6
1737582660000|2025-01-22 21:51:00|43.64|43.36|43.65|43.37|43.67|43.39|43.64|43.36|8
1737582670000|2025-01-22 21:51:10|43.66|43.38|43.67|43.39|43.68|43.4|43.66|43.38|6
1737582680000|2025-01-22 21:51:20|43.66|43.38|43.66|43.38|43.66|43.38|43.65|43.37|3
1737582690000|2025-01-22 21:51:30|43.65|43.37|43.64|43.36|43.65|43.37|43.64|43.36|4
1737582700000|2025-01-22 21:51:40|43.63|43.35|43.64|43.36|43.64|43.36|43.63|43.35|2
1737582710000|2025-01-22 21:51:50|43.65|43.37|43.68|43.4|43.68|43.4|43.65|43.37|3
1737582720000|2025-01-22 21:52:00|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|9
1737582740000|2025-01-22 21:52:20|43.71|43.43|43.64|43.36|43.71|43.43|43.64|43.36|5
1737582750000|2025-01-22 21:52:30|43.65|43.37|43.64|43.36|43.66|43.38|43.64|43.36|4
1737582760000|2025-01-22 21:52:40|43.65|43.37|43.63|43.35|43.65|43.37|43.63|43.35|3
1737582770000|2025-01-22 21:52:50|43.62|43.34|43.63|43.35|43.63|43.35|43.6|43.32|6
1737582780000|2025-01-22 21:53:00|43.62|43.34|43.59|43.31|43.62|43.34|43.59|43.31|12
1737582790000|2025-01-22 21:53:10|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|4
1737582800000|2025-01-22 21:53:20|43.6|43.32|43.6|43.32|43.6|43.32|43.59|43.31|7
1737582810000|2025-01-22 21:53:30|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737582820000|2025-01-22 21:53:40|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737582830000|2025-01-22 21:53:50|43.59|43.31|43.6|43.32|43.61|43.33|43.59|43.31|6
1737582840000|2025-01-22 21:54:00|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737582850000|2025-01-22 21:54:10|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737582860000|2025-01-22 21:54:20|43.63|43.35|43.65|43.37|43.65|43.37|43.63|43.35|5
1737582870000|2025-01-22 21:54:30|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737582880000|2025-01-22 21:54:40|43.65|43.37|43.65|43.37|43.65|43.37|43.64|43.36|5
1737582890000|2025-01-22 21:54:50|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|3
1737582900000|2025-01-22 21:55:00|43.61|43.33|43.59|43.31|43.62|43.34|43.59|43.31|7
1737582910000|2025-01-22 21:55:10|43.58|43.3|43.62|43.34|43.63|43.35|43.58|43.3|7
1737582920000|2025-01-22 21:55:20|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737582930000|2025-01-22 21:55:30|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737582940000|2025-01-22 21:55:40|43.6|43.32|43.6|43.32|43.61|43.33|43.6|43.32|3
1737582950000|2025-01-22 21:55:50|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737582960000|2025-01-22 21:56:00|43.62|43.34|43.6|43.32|43.62|43.34|43.6|43.32|5
1737582970000|2025-01-22 21:56:10|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737582980000|2025-01-22 21:56:20|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737582990000|2025-01-22 21:56:30|43.57|43.29|43.57|43.29|43.57|43.29|43.56|43.28|3
1737583000000|2025-01-22 21:56:40|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737583010000|2025-01-22 21:56:50|43.56|43.28|43.56|43.28|43.56|43.28|43.55|43.27|5
1737583020000|2025-01-22 21:57:00|43.55|43.27|43.55|43.27|43.55|43.27|43.54|43.26|3
1737583030000|2025-01-22 21:57:10|43.54|43.26|43.53|43.25|43.54|43.26|43.52|43.24|4
1737583040000|2025-01-22 21:57:20|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|4
1737583050000|2025-01-22 21:57:30|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737583060000|2025-01-22 21:57:40|43.5|43.22|43.5|43.22|43.51|43.23|43.5|43.22|7
1737583070000|2025-01-22 21:57:50|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737583080000|2025-01-22 21:58:00|43.49|43.21|43.49|43.21|43.5|43.22|43.49|43.21|5
1737583090000|2025-01-22 21:58:10|43.48|43.2|43.49|43.21|43.49|43.21|43.48|43.2|4
1737583100000|2025-01-22 21:58:20|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|5
1737583130000|2025-01-22 21:58:50|43.49|43.21|43.51|43.23|43.51|43.23|43.49|43.21|2
1737583140000|2025-01-22 21:59:00|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737583150000|2025-01-22 21:59:10|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737583160000|2025-01-22 21:59:20|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|4
1737583170000|2025-01-22 21:59:30|43.48|43.2|43.48|43.2|43.49|43.21|43.47|43.19|5
1737583180000|2025-01-22 21:59:40|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|3
1737583200000|2025-01-22 22:00:00|43.48|43.2|43.41|43.13|43.49|43.21|43.41|43.13|10
1737583210000|2025-01-22 22:00:10|43.4|43.12|43.39|43.11|43.4|43.12|43.38|43.1|8
1737583220000|2025-01-22 22:00:20|43.38|43.1|43.41|43.13|43.42|43.14|43.38|43.1|8
1737583230000|2025-01-22 22:00:30|43.4|43.12|43.42|43.14|43.42|43.14|43.4|43.12|5
1737583240000|2025-01-22 22:00:40|43.41|43.13|43.43|43.15|43.43|43.15|43.41|43.13|5
1737583250000|2025-01-22 22:00:50|43.42|43.14|43.42|43.14|43.42|43.14|43.4|43.12|5
1737583260000|2025-01-22 22:01:00|43.43|43.15|43.43|43.15|43.44|43.16|43.41|43.13|6
1737583270000|2025-01-22 22:01:10|43.42|43.14|43.39|43.11|43.43|43.15|43.39|43.11|10
1737583280000|2025-01-22 22:01:20|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737583290000|2025-01-22 22:01:30|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737583300000|2025-01-22 22:01:40|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737583310000|2025-01-22 22:01:50|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|2
1737583320000|2025-01-22 22:02:00|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737583330000|2025-01-22 22:02:10|43.4|43.12|43.42|43.14|43.42|43.14|43.39|43.11|9
1737583340000|2025-01-22 22:02:20|43.43|43.15|43.42|43.14|43.44|43.16|43.41|43.13|6
1737583350000|2025-01-22 22:02:30|43.41|43.13|43.46|43.18|43.46|43.18|43.41|43.13|8
1737583360000|2025-01-22 22:02:40|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737583370000|2025-01-22 22:02:50|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|6
1737583380000|2025-01-22 22:03:00|43.47|43.19|43.47|43.19|43.48|43.2|43.46|43.18|9
1737583390000|2025-01-22 22:03:10|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|3
1737583400000|2025-01-22 22:03:20|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|3
1737583410000|2025-01-22 22:03:30|43.48|43.2|43.5|43.22|43.5|43.22|43.48|43.2|5
1737583420000|2025-01-22 22:03:40|43.48|43.2|43.39|43.11|43.49|43.21|43.39|43.11|12
1737583430000|2025-01-22 22:03:50|43.38|43.1|43.35|43.07|43.39|43.11|43.34|43.06|12
1737583440000|2025-01-22 22:04:00|43.34|43.06|43.4|43.12|43.4|43.12|43.34|43.06|5
1737583450000|2025-01-22 22:04:10|43.41|43.13|43.4|43.12|43.41|43.13|43.39|43.11|8
1737583460000|2025-01-22 22:04:20|43.41|43.13|43.43|43.15|43.43|43.15|43.4|43.12|5
1737583470000|2025-01-22 22:04:30|43.44|43.16|43.45|43.17|43.47|43.19|43.44|43.16|6
1737583480000|2025-01-22 22:04:40|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|3
1737583490000|2025-01-22 22:04:50|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737583500000|2025-01-22 22:05:00|43.46|43.18|43.47|43.19|43.48|43.2|43.45|43.17|6
1737583510000|2025-01-22 22:05:10|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|3
1737583520000|2025-01-22 22:05:20|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|4
1737583530000|2025-01-22 22:05:30|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|3
1737583540000|2025-01-22 22:05:40|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737583550000|2025-01-22 22:05:50|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737583560000|2025-01-22 22:06:00|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737583570000|2025-01-22 22:06:10|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737583580000|2025-01-22 22:06:20|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737583590000|2025-01-22 22:06:30|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737583610000|2025-01-22 22:06:50|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|4
1737583620000|2025-01-22 22:07:00|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|2
1737583630000|2025-01-22 22:07:10|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737583640000|2025-01-22 22:07:20|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|2
1737583650000|2025-01-22 22:07:30|43.53|43.25|43.53|43.25|43.54|43.26|43.53|43.25|3
1737583680000|2025-01-22 22:08:00|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|2
1737583690000|2025-01-22 22:08:10|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737583700000|2025-01-22 22:08:20|43.52|43.24|43.52|43.24|43.54|43.26|43.52|43.24|5
1737583710000|2025-01-22 22:08:30|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737583720000|2025-01-22 22:08:40|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737583730000|2025-01-22 22:08:50|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|2
1737583740000|2025-01-22 22:09:00|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737583750000|2025-01-22 22:09:10|43.5|43.22|43.5|43.22|43.51|43.23|43.5|43.22|5
1737583760000|2025-01-22 22:09:20|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737583790000|2025-01-22 22:09:50|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737583800000|2025-01-22 22:10:00|43.49|43.21|43.5|43.22|43.51|43.23|43.49|43.21|4
1737583810000|2025-01-22 22:10:10|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737583820000|2025-01-22 22:10:20|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737583830000|2025-01-22 22:10:30|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737583840000|2025-01-22 22:10:40|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737583850000|2025-01-22 22:10:50|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737583860000|2025-01-22 22:11:00|43.45|43.17|43.45|43.17|43.46|43.18|43.45|43.17|3
1737583870000|2025-01-22 22:11:10|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|5
1737583880000|2025-01-22 22:11:20|43.45|43.17|43.42|43.14|43.45|43.17|43.42|43.14|4
1737583890000|2025-01-22 22:11:30|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737583900000|2025-01-22 22:11:40|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737583910000|2025-01-22 22:11:50|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|5
1737583920000|2025-01-22 22:12:00|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|10
1737583930000|2025-01-22 22:12:10|43.46|43.18|43.47|43.19|43.48|43.2|43.46|43.18|6
1737583940000|2025-01-22 22:12:20|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737583950000|2025-01-22 22:12:30|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737583970000|2025-01-22 22:12:50|43.46|43.18|43.47|43.19|43.47|43.19|43.45|43.17|4
1737583980000|2025-01-22 22:13:00|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|3
1737583990000|2025-01-22 22:13:10|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737584000000|2025-01-22 22:13:20|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|5
1737584010000|2025-01-22 22:13:30|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737584040000|2025-01-22 22:14:00|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737584070000|2025-01-22 22:14:30|43.46|43.18|43.48|43.2|43.48|43.2|43.46|43.18|3
1737584080000|2025-01-22 22:14:40|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737584100000|2025-01-22 22:15:00|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737584110000|2025-01-22 22:15:10|43.47|43.19|43.47|43.19|43.49|43.21|43.46|43.18|11
1737584120000|2025-01-22 22:15:20|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737584130000|2025-01-22 22:15:30|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737584140000|2025-01-22 22:15:40|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737584150000|2025-01-22 22:15:50|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737584160000|2025-01-22 22:16:00|43.41|43.13|43.46|43.18|43.47|43.19|43.41|43.13|8
1737584170000|2025-01-22 22:16:10|43.45|43.17|43.45|43.17|43.45|43.17|43.44|43.16|5
1737584190000|2025-01-22 22:16:30|43.46|43.18|43.44|43.16|43.46|43.18|43.44|43.16|5
1737584200000|2025-01-22 22:16:40|43.43|43.15|43.44|43.16|43.44|43.16|43.42|43.14|6
1737584210000|2025-01-22 22:16:50|43.43|43.15|43.38|43.1|43.43|43.15|43.38|43.1|6
1737584220000|2025-01-22 22:17:00|43.37|43.09|43.34|43.06|43.38|43.1|43.34|43.06|6
1737584230000|2025-01-22 22:17:10|43.33|43.05|43.29|43.01|43.33|43.05|43.29|43.01|5
1737584240000|2025-01-22 22:17:20|43.28|43|43.29|43.01|43.31|43.03|43.28|43|11
1737584250000|2025-01-22 22:17:30|43.28|43|43.28|43|43.29|43.01|43.27|42.99|7
1737584260000|2025-01-22 22:17:40|43.27|42.99|43.25|42.97|43.27|42.99|43.25|42.97|9
1737584270000|2025-01-22 22:17:50|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|5
1737584280000|2025-01-22 22:18:00|43.25|42.97|43.21|42.93|43.26|42.98|43.2|42.92|11
1737584290000|2025-01-22 22:18:10|43.2|42.92|43.23|42.95|43.23|42.95|43.2|42.92|4
1737584300000|2025-01-22 22:18:20|43.24|42.96|43.2|42.92|43.24|42.96|43.2|42.92|5
1737584310000|2025-01-22 22:18:30|43.21|42.93|43.21|42.93|43.21|42.93|43.2|42.92|9
1737584320000|2025-01-22 22:18:40|43.22|42.94|43.26|42.98|43.26|42.98|43.22|42.94|7
1737584330000|2025-01-22 22:18:50|43.27|42.99|43.26|42.98|43.28|43|43.26|42.98|8
1737584340000|2025-01-22 22:19:00|43.27|42.99|43.27|42.99|43.3|43.02|43.27|42.99|9
1737584350000|2025-01-22 22:19:10|43.26|42.98|43.25|42.97|43.27|42.99|43.25|42.97|4
1737584360000|2025-01-22 22:19:20|43.24|42.96|43.21|42.93|43.24|42.96|43.21|42.93|4
1737584370000|2025-01-22 22:19:30|43.2|42.92|43.19|42.91|43.2|42.92|43.18|42.9|4
1737584380000|2025-01-22 22:19:40|43.18|42.9|43.18|42.9|43.18|42.9|43.18|42.9|1
1737584390000|2025-01-22 22:19:50|43.19|42.91|43.17|42.89|43.19|42.91|43.17|42.89|11
1737584400000|2025-01-22 22:20:00|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737584410000|2025-01-22 22:20:10|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|6
1737584420000|2025-01-22 22:20:20|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737584440000|2025-01-22 22:20:40|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737584460000|2025-01-22 22:21:00|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737584470000|2025-01-22 22:21:10|43.16|42.88|43.16|42.88|43.17|42.89|43.16|42.88|7
1737584480000|2025-01-22 22:21:20|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737584490000|2025-01-22 22:21:30|43.16|42.88|43.15|42.87|43.16|42.88|43.15|42.87|2
1737584500000|2025-01-22 22:21:40|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737584510000|2025-01-22 22:21:50|43.17|42.89|43.17|42.89|43.17|42.89|43.16|42.88|3
1737584520000|2025-01-22 22:22:00|43.18|42.9|43.21|42.93|43.21|42.93|43.18|42.9|4
1737584530000|2025-01-22 22:22:10|43.2|42.92|43.18|42.9|43.2|42.92|43.18|42.9|3
1737584540000|2025-01-22 22:22:20|43.19|42.91|43.19|42.91|43.19|42.91|43.18|42.9|7
1737584550000|2025-01-22 22:22:30|43.18|42.9|43.17|42.89|43.19|42.91|43.17|42.89|4
1737584560000|2025-01-22 22:22:40|43.18|42.9|43.18|42.9|43.18|42.9|43.18|42.9|1
1737584570000|2025-01-22 22:22:50|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737584580000|2025-01-22 22:23:00|43.18|42.9|43.18|42.9|43.18|42.9|43.18|42.9|1
1737584590000|2025-01-22 22:23:10|43.19|42.91|43.2|42.92|43.2|42.92|43.19|42.91|2
1737584600000|2025-01-22 22:23:20|43.19|42.91|43.2|42.92|43.2|42.92|43.19|42.91|2
1737584610000|2025-01-22 22:23:30|43.21|42.93|43.23|42.95|43.23|42.95|43.21|42.93|3
1737584620000|2025-01-22 22:23:40|43.24|42.96|43.22|42.94|43.24|42.96|43.22|42.94|2
1737584630000|2025-01-22 22:23:50|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737584640000|2025-01-22 22:24:00|43.2|42.92|43.21|42.93|43.21|42.93|43.19|42.91|4
1737584650000|2025-01-22 22:24:10|43.2|42.92|43.19|42.91|43.2|42.92|43.18|42.9|10
1737584660000|2025-01-22 22:24:20|43.18|42.9|43.16|42.88|43.18|42.9|43.16|42.88|5
1737584670000|2025-01-22 22:24:30|43.17|42.89|43.2|42.92|43.2|42.92|43.17|42.89|4
1737584680000|2025-01-22 22:24:40|43.19|42.91|43.18|42.9|43.19|42.91|43.18|42.9|2
1737584690000|2025-01-22 22:24:50|43.19|42.91|43.2|42.92|43.2|42.92|43.19|42.91|2
1737584700000|2025-01-22 22:25:00|43.21|42.93|43.21|42.93|43.22|42.94|43.21|42.93|3
1737584710000|2025-01-22 22:25:10|43.22|42.94|43.21|42.93|43.22|42.94|43.21|42.93|2
1737584720000|2025-01-22 22:25:20|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|4
1737584730000|2025-01-22 22:25:30|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|2
1737584740000|2025-01-22 22:25:40|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737584750000|2025-01-22 22:25:50|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737584770000|2025-01-22 22:26:10|43.2|42.92|43.19|42.91|43.2|42.92|43.19|42.91|2
1737584780000|2025-01-22 22:26:20|43.18|42.9|43.18|42.9|43.18|42.9|43.18|42.9|1
1737584790000|2025-01-22 22:26:30|43.19|42.91|43.2|42.92|43.21|42.93|43.19|42.91|4
1737584800000|2025-01-22 22:26:40|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|2
1737584810000|2025-01-22 22:26:50|43.23|42.95|43.22|42.94|43.23|42.95|43.22|42.94|2
1737584820000|2025-01-22 22:27:00|43.23|42.95|43.24|42.96|43.24|42.96|43.23|42.95|2
1737584830000|2025-01-22 22:27:10|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737584840000|2025-01-22 22:27:20|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|8
1737584870000|2025-01-22 22:27:50|43.24|42.96|43.24|42.96|43.25|42.97|43.24|42.96|7
1737584880000|2025-01-22 22:28:00|43.23|42.95|43.23|42.95|43.24|42.96|43.23|42.95|3
1737584900000|2025-01-22 22:28:20|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|6
1737584910000|2025-01-22 22:28:30|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|3
1737584920000|2025-01-22 22:28:40|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737584930000|2025-01-22 22:28:50|43.26|42.98|43.29|43.01|43.3|43.02|43.26|42.98|11
1737584950000|2025-01-22 22:29:10|43.28|43|43.28|43|43.28|43|43.28|43|1
1737584960000|2025-01-22 22:29:20|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737584980000|2025-01-22 22:29:40|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737585000000|2025-01-22 22:30:00|43.27|42.99|43.3|43.02|43.31|43.03|43.27|42.99|8
1737585010000|2025-01-22 22:30:10|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737585020000|2025-01-22 22:30:20|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737585050000|2025-01-22 22:30:50|43.28|43|43.28|43|43.28|43|43.28|43|1
1737585060000|2025-01-22 22:31:00|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737585080000|2025-01-22 22:31:20|43.3|43.02|43.34|43.06|43.34|43.06|43.3|43.02|5
1737585090000|2025-01-22 22:31:30|43.35|43.07|43.39|43.11|43.39|43.11|43.35|43.07|13
1737585110000|2025-01-22 22:31:50|43.38|43.1|43.36|43.08|43.39|43.11|43.36|43.08|5
1737585120000|2025-01-22 22:32:00|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|5
1737585140000|2025-01-22 22:32:20|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737585150000|2025-01-22 22:32:30|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|3
1737585170000|2025-01-22 22:32:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737585180000|2025-01-22 22:33:00|43.42|43.14|43.46|43.18|43.46|43.18|43.42|43.14|6
1737585190000|2025-01-22 22:33:10|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737585200000|2025-01-22 22:33:20|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737585210000|2025-01-22 22:33:30|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737585250000|2025-01-22 22:34:10|43.49|43.21|43.49|43.21|43.5|43.22|43.49|43.21|3
1737585260000|2025-01-22 22:34:20|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|8
1737585270000|2025-01-22 22:34:30|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|4
1737585280000|2025-01-22 22:34:40|43.5|43.22|43.4|43.12|43.5|43.22|43.4|43.12|10
1737585290000|2025-01-22 22:34:50|43.39|43.11|43.39|43.11|43.4|43.12|43.38|43.1|5
1737585300000|2025-01-22 22:35:00|43.4|43.12|43.44|43.16|43.44|43.16|43.39|43.11|10
1737585310000|2025-01-22 22:35:10|43.45|43.17|43.45|43.17|43.46|43.18|43.44|43.16|11
1737585340000|2025-01-22 22:35:40|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737585350000|2025-01-22 22:35:50|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737585370000|2025-01-22 22:36:10|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737585380000|2025-01-22 22:36:20|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737585400000|2025-01-22 22:36:40|43.47|43.19|43.56|43.28|43.56|43.28|43.47|43.19|10
1737585410000|2025-01-22 22:36:50|43.57|43.29|43.59|43.31|43.61|43.33|43.57|43.29|15
1737585420000|2025-01-22 22:37:00|43.58|43.3|43.61|43.33|43.61|43.33|43.58|43.3|6
1737585430000|2025-01-22 22:37:10|43.62|43.34|43.66|43.38|43.67|43.39|43.62|43.34|6
1737585440000|2025-01-22 22:37:20|43.65|43.37|43.64|43.36|43.65|43.37|43.64|43.36|2
1737585450000|2025-01-22 22:37:30|43.65|43.37|43.67|43.39|43.68|43.4|43.65|43.37|5
1737585460000|2025-01-22 22:37:40|43.66|43.38|43.63|43.35|43.67|43.39|43.63|43.35|8
1737585470000|2025-01-22 22:37:50|43.64|43.36|43.65|43.37|43.65|43.37|43.64|43.36|2
1737585480000|2025-01-22 22:38:00|43.64|43.36|43.65|43.37|43.66|43.38|43.64|43.36|4
1737585490000|2025-01-22 22:38:10|43.66|43.38|43.67|43.39|43.68|43.4|43.66|43.38|8
1737585500000|2025-01-22 22:38:20|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737585510000|2025-01-22 22:38:30|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737585520000|2025-01-22 22:38:40|43.66|43.38|43.65|43.37|43.66|43.38|43.65|43.37|2
1737585530000|2025-01-22 22:38:50|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737585540000|2025-01-22 22:39:00|43.65|43.37|43.63|43.35|43.65|43.37|43.63|43.35|3
1737585550000|2025-01-22 22:39:10|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737585560000|2025-01-22 22:39:20|43.61|43.33|43.59|43.31|43.61|43.33|43.59|43.31|3
1737585570000|2025-01-22 22:39:30|43.6|43.32|43.57|43.29|43.6|43.32|43.57|43.29|4
1737585580000|2025-01-22 22:39:40|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737585590000|2025-01-22 22:39:50|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737585600000|2025-01-22 22:40:00|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|2
1737585610000|2025-01-22 22:40:10|43.55|43.27|43.51|43.23|43.55|43.27|43.51|43.23|5
1737585620000|2025-01-22 22:40:20|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737585630000|2025-01-22 22:40:30|43.49|43.21|43.48|43.2|43.49|43.21|43.48|43.2|2
1737585640000|2025-01-22 22:40:40|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737585660000|2025-01-22 22:41:00|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737585670000|2025-01-22 22:41:10|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|3
1737585680000|2025-01-22 22:41:20|43.46|43.18|43.45|43.17|43.47|43.19|43.45|43.17|4
1737585690000|2025-01-22 22:41:30|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737585710000|2025-01-22 22:41:50|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737585720000|2025-01-22 22:42:00|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737585730000|2025-01-22 22:42:10|43.42|43.14|43.38|43.1|43.42|43.14|43.38|43.1|8
1737585750000|2025-01-22 22:42:30|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|2
1737585760000|2025-01-22 22:42:40|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|3
1737585790000|2025-01-22 22:43:10|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|2
1737585800000|2025-01-22 22:43:20|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737585830000|2025-01-22 22:43:50|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737585840000|2025-01-22 22:44:00|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|5
1737585860000|2025-01-22 22:44:20|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|2
1737585870000|2025-01-22 22:44:30|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|2
1737585880000|2025-01-22 22:44:40|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737585890000|2025-01-22 22:44:50|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737585900000|2025-01-22 22:45:00|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737585910000|2025-01-22 22:45:10|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737585920000|2025-01-22 22:45:20|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737585950000|2025-01-22 22:45:50|43.28|43|43.28|43|43.28|43|43.28|43|1
1737585960000|2025-01-22 22:46:00|43.29|43.01|43.28|43|43.29|43.01|43.28|43|2
1737585970000|2025-01-22 22:46:10|43.29|43.01|43.29|43.01|43.29|43.01|43.28|43|3
1737585990000|2025-01-22 22:46:30|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737586000000|2025-01-22 22:46:40|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|10
1737586010000|2025-01-22 22:46:50|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737586030000|2025-01-22 22:47:10|43.3|43.02|43.3|43.02|43.31|43.03|43.3|43.02|3
1737586040000|2025-01-22 22:47:20|43.29|43.01|43.28|43|43.29|43.01|43.28|43|2
1737586070000|2025-01-22 22:47:50|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737586080000|2025-01-22 22:48:00|43.27|42.99|43.28|43|43.28|43|43.27|42.99|4
1737586140000|2025-01-22 22:49:00|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737586190000|2025-01-22 22:49:50|43.28|43|43.24|42.96|43.28|43|43.24|42.96|7
1737586230000|2025-01-22 22:50:30|43.23|42.95|43.23|42.95|43.23|42.95|43.22|42.94|5
1737586240000|2025-01-22 22:50:40|43.22|42.94|43.22|42.94|43.23|42.95|43.22|42.94|7
1737586280000|2025-01-22 22:51:20|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737586290000|2025-01-22 22:51:30|43.2|42.92|43.2|42.92|43.21|42.93|43.2|42.92|3
1737586300000|2025-01-22 22:51:40|43.21|42.93|43.21|42.93|43.21|42.93|43.2|42.92|3
1737586320000|2025-01-22 22:52:00|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737586340000|2025-01-22 22:52:20|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737586350000|2025-01-22 22:52:30|43.22|42.94|43.24|42.96|43.24|42.96|43.22|42.94|3
1737586370000|2025-01-22 22:52:50|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737586380000|2025-01-22 22:53:00|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|2
1737586390000|2025-01-22 22:53:10|43.26|42.98|43.28|43|43.29|43.01|43.26|42.98|6
1737586410000|2025-01-22 22:53:30|43.29|43.01|43.31|43.03|43.31|43.03|43.29|43.01|3
1737586430000|2025-01-22 22:53:50|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737586440000|2025-01-22 22:54:00|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737586500000|2025-01-22 22:55:00|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737586510000|2025-01-22 22:55:10|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737586530000|2025-01-22 22:55:30|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737586540000|2025-01-22 22:55:40|43.33|43.05|43.26|42.98|43.33|43.05|43.26|42.98|5
1737586550000|2025-01-22 22:55:50|43.27|42.99|43.25|42.97|43.28|43|43.25|42.97|5
1737586560000|2025-01-22 22:56:00|43.24|42.96|43.22|42.94|43.24|42.96|43.22|42.94|7
1737586570000|2025-01-22 22:56:10|43.23|42.95|43.2|42.92|43.23|42.95|43.2|42.92|4
1737586580000|2025-01-22 22:56:20|43.18|42.9|43.17|42.89|43.18|42.9|43.16|42.88|6
1737586590000|2025-01-22 22:56:30|43.16|42.88|43.15|42.87|43.17|42.89|43.14|42.86|6
1737586610000|2025-01-22 22:56:50|43.14|42.86|43.16|42.88|43.17|42.89|43.13|42.85|9
1737586620000|2025-01-22 22:57:00|43.17|42.89|43.14|42.86|43.18|42.9|43.14|42.86|8
1737586630000|2025-01-22 22:57:10|43.15|42.87|43.13|42.85|43.16|42.88|43.13|42.85|11
1737586640000|2025-01-22 22:57:20|43.14|42.86|43.14|42.86|43.15|42.87|43.13|42.85|5
1737586650000|2025-01-22 22:57:30|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|5
1737586660000|2025-01-22 22:57:40|43.14|42.86|43.14|42.86|43.15|42.87|43.13|42.85|7
1737586670000|2025-01-22 22:57:50|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|13
1737586680000|2025-01-22 22:58:00|43.14|42.86|43.15|42.87|43.15|42.87|43.14|42.86|6
1737586690000|2025-01-22 22:58:10|43.14|42.86|43.15|42.87|43.16|42.88|43.14|42.86|8
1737586700000|2025-01-22 22:58:20|43.16|42.88|43.16|42.88|43.16|42.88|43.15|42.87|3
1737586710000|2025-01-22 22:58:30|43.17|42.89|43.18|42.9|43.18|42.9|43.17|42.89|6
1737586720000|2025-01-22 22:58:40|43.19|42.91|43.16|42.88|43.19|42.91|43.16|42.88|6
1737586730000|2025-01-22 22:58:50|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|2
1737586750000|2025-01-22 22:59:10|43.13|42.85|43.09|42.81|43.13|42.85|43.07|42.79|9
1737586760000|2025-01-22 22:59:20|43.1|42.82|43.11|42.83|43.12|42.84|43.1|42.82|3
1737586770000|2025-01-22 22:59:30|43.1|42.82|43.09|42.81|43.1|42.82|43.09|42.81|2
1737586780000|2025-01-22 22:59:40|43.1|42.82|43.11|42.83|43.12|42.84|43.1|42.82|4
1737586790000|2025-01-22 22:59:50|43.1|42.82|43.12|42.84|43.12|42.84|43.09|42.81|5
1737586800000|2025-01-22 23:00:00|43.11|42.83|43.09|42.81|43.12|42.84|43.08|42.8|11
1737586810000|2025-01-22 23:00:10|43.08|42.8|43.12|42.84|43.12|42.84|43.08|42.8|7
1737586820000|2025-01-22 23:00:20|43.11|42.83|43.07|42.79|43.11|42.83|43.07|42.79|9
1737586830000|2025-01-22 23:00:30|43.08|42.8|43.06|42.78|43.09|42.81|43.06|42.78|5
1737586840000|2025-01-22 23:00:40|43.05|42.77|43.02|42.74|43.05|42.77|43.02|42.74|10
1737586850000|2025-01-22 23:00:50|43.01|42.73|42.98|42.7|43.01|42.73|42.98|42.7|4
1737586860000|2025-01-22 23:01:00|42.97|42.69|42.97|42.69|42.98|42.7|42.96|42.68|9
1737586870000|2025-01-22 23:01:10|42.98|42.7|42.96|42.68|42.98|42.7|42.95|42.67|7
1737586880000|2025-01-22 23:01:20|42.97|42.69|43.04|42.76|43.04|42.76|42.97|42.69|7
1737586890000|2025-01-22 23:01:30|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737586900000|2025-01-22 23:01:40|43.03|42.75|43.01|42.73|43.03|42.75|42.99|42.71|7
1737586910000|2025-01-22 23:01:50|43|42.72|43|42.72|43|42.72|42.99|42.71|5
1737586920000|2025-01-22 23:02:00|42.99|42.71|42.97|42.69|42.99|42.71|42.96|42.68|11
1737586930000|2025-01-22 23:02:10|42.96|42.68|42.93|42.65|42.96|42.68|42.93|42.65|8
1737586940000|2025-01-22 23:02:20|42.92|42.64|42.93|42.65|42.95|42.67|42.92|42.64|8
1737586950000|2025-01-22 23:02:30|42.94|42.66|43|42.72|43|42.72|42.93|42.65|7
1737586960000|2025-01-22 23:02:40|42.99|42.71|42.98|42.7|42.99|42.71|42.97|42.69|6
1737586970000|2025-01-22 23:02:50|42.99|42.71|43.03|42.75|43.04|42.76|42.99|42.71|9
1737586980000|2025-01-22 23:03:00|43.04|42.76|43.12|42.84|43.12|42.84|43.04|42.76|7
1737586990000|2025-01-22 23:03:10|43.13|42.85|43.16|42.88|43.16|42.88|43.13|42.85|8
1737587000000|2025-01-22 23:03:20|43.17|42.89|43.15|42.87|43.19|42.91|43.15|42.87|10
1737587010000|2025-01-22 23:03:30|43.16|42.88|43.09|42.81|43.16|42.88|43.07|42.79|12
1737587020000|2025-01-22 23:03:40|43.08|42.8|43.04|42.76|43.08|42.8|43.03|42.75|12
1737587030000|2025-01-22 23:03:50|43.03|42.75|43.09|42.81|43.12|42.84|43.03|42.75|15
1737587040000|2025-01-22 23:04:00|43.1|42.82|43.09|42.81|43.11|42.83|43.08|42.8|8
1737587050000|2025-01-22 23:04:10|43.1|42.82|43.07|42.79|43.1|42.82|43.05|42.77|16
1737587060000|2025-01-22 23:04:20|43.08|42.8|43.12|42.84|43.12|42.84|43.08|42.8|9
1737587070000|2025-01-22 23:04:30|43.13|42.85|43.11|42.83|43.15|42.87|43.09|42.81|12
1737587080000|2025-01-22 23:04:40|43.13|42.85|43.06|42.78|43.13|42.85|43.06|42.78|10
1737587090000|2025-01-22 23:04:50|43.05|42.77|43.1|42.82|43.1|42.82|43.05|42.77|10
1737587100000|2025-01-22 23:05:00|43.11|42.83|43.16|42.88|43.16|42.88|43.11|42.83|17
1737587110000|2025-01-22 23:05:10|43.17|42.89|43.13|42.85|43.17|42.89|43.13|42.85|9
1737587120000|2025-01-22 23:05:20|43.14|42.86|43.07|42.79|43.14|42.86|43.06|42.78|10
1737587130000|2025-01-22 23:05:30|43.06|42.78|43.01|42.73|43.06|42.78|43.01|42.73|6
1737587140000|2025-01-22 23:05:40|43|42.72|43.04|42.76|43.04|42.76|43|42.72|12
1737587150000|2025-01-22 23:05:50|43.06|42.78|43.1|42.82|43.1|42.82|43.06|42.78|7
1737587160000|2025-01-22 23:06:00|43.08|42.8|43.09|42.81|43.09|42.81|43.05|42.77|10
1737587170000|2025-01-22 23:06:10|43.08|42.8|43.04|42.76|43.09|42.81|43.04|42.76|15
1737587180000|2025-01-22 23:06:20|43.05|42.77|43.1|42.82|43.1|42.82|43.04|42.76|7
1737587190000|2025-01-22 23:06:30|43.11|42.83|43.07|42.79|43.12|42.84|43.06|42.78|11
1737587200000|2025-01-22 23:06:40|43.06|42.78|43.03|42.75|43.06|42.78|43.03|42.75|6
1737587210000|2025-01-22 23:06:50|43.02|42.74|43|42.72|43.02|42.74|43|42.72|5
1737587220000|2025-01-22 23:07:00|43.02|42.74|42.97|42.69|43.02|42.74|42.97|42.69|8
1737587230000|2025-01-22 23:07:10|42.96|42.68|42.98|42.7|42.99|42.71|42.95|42.67|9
1737587240000|2025-01-22 23:07:20|42.97|42.69|42.95|42.67|42.97|42.69|42.94|42.66|5
1737587250000|2025-01-22 23:07:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|4
1737587260000|2025-01-22 23:07:40|42.92|42.64|42.96|42.68|42.97|42.69|42.92|42.64|9
1737587270000|2025-01-22 23:07:50|42.97|42.69|42.96|42.68|42.99|42.71|42.95|42.67|9
1737587280000|2025-01-22 23:08:00|42.97|42.69|43.05|42.77|43.06|42.78|42.97|42.69|8
1737587290000|2025-01-22 23:08:10|43.06|42.78|43.05|42.77|43.08|42.8|43.05|42.77|6
1737587300000|2025-01-22 23:08:20|43.06|42.78|43.04|42.76|43.06|42.78|43.03|42.75|9
1737587310000|2025-01-22 23:08:30|43.03|42.75|43|42.72|43.05|42.77|43|42.72|7
1737587320000|2025-01-22 23:08:40|42.99|42.71|43.01|42.73|43.02|42.74|42.99|42.71|5
1737587330000|2025-01-22 23:08:50|43.02|42.74|43.03|42.75|43.05|42.77|43.02|42.74|7
1737587340000|2025-01-22 23:09:00|43.02|42.74|42.97|42.69|43.03|42.75|42.97|42.69|12
1737587350000|2025-01-22 23:09:10|42.96|42.68|42.95|42.67|42.97|42.69|42.95|42.67|8
1737587360000|2025-01-22 23:09:20|42.96|42.68|42.96|42.68|42.98|42.7|42.95|42.67|11
1737587370000|2025-01-22 23:09:30|42.95|42.67|42.93|42.65|42.96|42.68|42.93|42.65|11
1737587380000|2025-01-22 23:09:40|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737587390000|2025-01-22 23:09:50|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737587400000|2025-01-22 23:10:00|42.9|42.62|42.89|42.61|42.9|42.62|42.86|42.58|13
1737587410000|2025-01-22 23:10:10|42.88|42.6|42.85|42.57|42.89|42.61|42.84|42.56|8
1737587420000|2025-01-22 23:10:20|42.84|42.56|42.83|42.55|42.85|42.57|42.83|42.55|12
1737587430000|2025-01-22 23:10:30|42.82|42.54|42.82|42.54|42.82|42.54|42.82|42.54|1
1737587440000|2025-01-22 23:10:40|42.83|42.55|42.86|42.58|42.86|42.58|42.83|42.55|8
1737587450000|2025-01-22 23:10:50|42.88|42.6|42.88|42.6|42.88|42.6|42.87|42.59|5
1737587460000|2025-01-22 23:11:00|42.89|42.61|42.86|42.58|42.9|42.62|42.85|42.57|7
1737587470000|2025-01-22 23:11:10|42.85|42.57|42.82|42.54|42.85|42.57|42.82|42.54|6
1737587490000|2025-01-22 23:11:30|42.83|42.55|42.85|42.57|42.85|42.57|42.83|42.55|3
1737587500000|2025-01-22 23:11:40|42.84|42.56|42.85|42.57|42.86|42.58|42.84|42.56|8
1737587510000|2025-01-22 23:11:50|42.86|42.58|42.85|42.57|42.86|42.58|42.84|42.56|6
1737587520000|2025-01-22 23:12:00|42.84|42.56|42.89|42.61|42.89|42.61|42.83|42.55|14
1737587530000|2025-01-22 23:12:10|42.9|42.62|42.93|42.65|42.93|42.65|42.9|42.62|10
1737587540000|2025-01-22 23:12:20|42.94|42.66|42.93|42.65|42.94|42.66|42.91|42.63|10
1737587550000|2025-01-22 23:12:30|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|4
1737587560000|2025-01-22 23:12:40|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|2
1737587570000|2025-01-22 23:12:50|42.94|42.66|42.92|42.64|42.94|42.66|42.92|42.64|5
1737587580000|2025-01-22 23:13:00|42.93|42.65|42.92|42.64|42.95|42.67|42.92|42.64|6
1737587590000|2025-01-22 23:13:10|42.93|42.65|42.92|42.64|42.93|42.65|42.91|42.63|4
1737587600000|2025-01-22 23:13:20|42.93|42.65|42.95|42.67|42.95|42.67|42.93|42.65|3
1737587610000|2025-01-22 23:13:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737587620000|2025-01-22 23:13:40|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737587630000|2025-01-22 23:13:50|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737587640000|2025-01-22 23:14:00|42.95|42.67|42.99|42.71|42.99|42.71|42.95|42.67|4
1737587650000|2025-01-22 23:14:10|43|42.72|42.98|42.7|43|42.72|42.98|42.7|5
1737587670000|2025-01-22 23:14:30|42.99|42.71|42.96|42.68|42.99|42.71|42.96|42.68|6
1737587680000|2025-01-22 23:14:40|42.97|42.69|42.98|42.7|42.98|42.7|42.96|42.68|4
1737587690000|2025-01-22 23:14:50|43.01|42.73|43|42.72|43.02|42.74|43|42.72|8
1737587700000|2025-01-22 23:15:00|43.01|42.73|42.97|42.69|43.01|42.73|42.95|42.67|9
1737587710000|2025-01-22 23:15:10|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737587720000|2025-01-22 23:15:20|42.98|42.7|42.98|42.7|42.99|42.71|42.98|42.7|3
1737587730000|2025-01-22 23:15:30|42.97|42.69|43.02|42.74|43.02|42.74|42.97|42.69|8
1737587740000|2025-01-22 23:15:40|43.03|42.75|43.01|42.73|43.04|42.76|43.01|42.73|5
1737587750000|2025-01-22 23:15:50|43.02|42.74|43.02|42.74|43.03|42.75|43.01|42.73|7
1737587760000|2025-01-22 23:16:00|43.01|42.73|43|42.72|43.02|42.74|43|42.72|6
1737587770000|2025-01-22 23:16:10|43.01|42.73|43.04|42.76|43.04|42.76|43.01|42.73|4
1737587780000|2025-01-22 23:16:20|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737587790000|2025-01-22 23:16:30|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737587800000|2025-01-22 23:16:40|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737587810000|2025-01-22 23:16:50|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737587820000|2025-01-22 23:17:00|43.04|42.76|43.09|42.81|43.09|42.81|43.04|42.76|6
1737587830000|2025-01-22 23:17:10|43.1|42.82|43.07|42.79|43.1|42.82|43.07|42.79|6
1737587840000|2025-01-22 23:17:20|43.08|42.8|43.1|42.82|43.1|42.82|43.08|42.8|3
1737587850000|2025-01-22 23:17:30|43.09|42.81|43.06|42.78|43.09|42.81|43.06|42.78|4
1737587860000|2025-01-22 23:17:40|43.07|42.79|43.09|42.81|43.09|42.81|43.07|42.79|3
1737587870000|2025-01-22 23:17:50|43.1|42.82|43.13|42.85|43.13|42.85|43.1|42.82|6
1737587880000|2025-01-22 23:18:00|43.14|42.86|43.11|42.83|43.14|42.86|43.11|42.83|6
1737587890000|2025-01-22 23:18:10|43.1|42.82|43.08|42.8|43.1|42.82|43.07|42.79|5
1737587900000|2025-01-22 23:18:20|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737587910000|2025-01-22 23:18:30|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|4
1737587920000|2025-01-22 23:18:40|43.06|42.78|43.05|42.77|43.07|42.79|43.04|42.76|8
1737587930000|2025-01-22 23:18:50|43.06|42.78|43.07|42.79|43.08|42.8|43.05|42.77|7
1737587940000|2025-01-22 23:19:00|43.08|42.8|43.04|42.76|43.08|42.8|43.04|42.76|5
1737587950000|2025-01-22 23:19:10|43.05|42.77|43.07|42.79|43.08|42.8|43.05|42.77|9
1737587960000|2025-01-22 23:19:20|43.08|42.8|43.05|42.77|43.08|42.8|43.05|42.77|8
1737587970000|2025-01-22 23:19:30|43.06|42.78|43.07|42.79|43.08|42.8|43.06|42.78|4
1737587980000|2025-01-22 23:19:40|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737587990000|2025-01-22 23:19:50|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737588000000|2025-01-22 23:20:00|43.05|42.77|43.02|42.74|43.05|42.77|43.01|42.73|8
1737588010000|2025-01-22 23:20:10|43.03|42.75|43.01|42.73|43.03|42.75|43.01|42.73|3
1737588020000|2025-01-22 23:20:20|43|42.72|42.98|42.7|43|42.72|42.98|42.7|3
1737588040000|2025-01-22 23:20:40|42.97|42.69|42.91|42.63|42.97|42.69|42.91|42.63|7
1737588050000|2025-01-22 23:20:50|42.9|42.62|42.91|42.63|42.91|42.63|42.89|42.61|4
1737588060000|2025-01-22 23:21:00|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737588070000|2025-01-22 23:21:10|42.88|42.6|42.9|42.62|42.9|42.62|42.87|42.59|7
1737588080000|2025-01-22 23:21:20|42.91|42.63|42.88|42.6|42.91|42.63|42.88|42.6|3
1737588090000|2025-01-22 23:21:30|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737588100000|2025-01-22 23:21:40|42.89|42.61|42.9|42.62|42.9|42.62|42.88|42.6|4
1737588110000|2025-01-22 23:21:50|42.91|42.63|42.94|42.66|42.94|42.66|42.91|42.63|4
1737588120000|2025-01-22 23:22:00|42.93|42.65|42.93|42.65|42.93|42.65|42.91|42.63|5
1737588130000|2025-01-22 23:22:10|42.92|42.64|42.89|42.61|42.92|42.64|42.88|42.6|5
1737588140000|2025-01-22 23:22:20|42.9|42.62|42.96|42.68|42.96|42.68|42.9|42.62|6
1737588150000|2025-01-22 23:22:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737588160000|2025-01-22 23:22:40|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737588170000|2025-01-22 23:22:50|42.94|42.66|42.9|42.62|42.94|42.66|42.9|42.62|5
1737588180000|2025-01-22 23:23:00|42.91|42.63|42.89|42.61|42.92|42.64|42.89|42.61|7
1737588190000|2025-01-22 23:23:10|42.9|42.62|42.92|42.64|42.93|42.65|42.9|42.62|7
1737588200000|2025-01-22 23:23:20|42.93|42.65|42.93|42.65|42.94|42.66|42.92|42.64|9
1737588220000|2025-01-22 23:23:40|42.94|42.66|42.94|42.66|42.94|42.66|42.93|42.65|5
1737588230000|2025-01-22 23:23:50|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737588240000|2025-01-22 23:24:00|42.94|42.66|42.94|42.66|42.95|42.67|42.93|42.65|5
1737588250000|2025-01-22 23:24:10|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737588260000|2025-01-22 23:24:20|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737588270000|2025-01-22 23:24:30|42.93|42.65|42.91|42.63|42.93|42.65|42.91|42.63|3
1737588280000|2025-01-22 23:24:40|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|7
1737588290000|2025-01-22 23:24:50|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737588300000|2025-01-22 23:25:00|42.93|42.65|42.9|42.62|42.93|42.65|42.89|42.61|5
1737588310000|2025-01-22 23:25:10|42.91|42.63|42.95|42.67|42.96|42.68|42.9|42.62|11
1737588320000|2025-01-22 23:25:20|42.96|42.68|42.95|42.67|42.96|42.68|42.95|42.67|2
1737588330000|2025-01-22 23:25:30|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737588340000|2025-01-22 23:25:40|42.95|42.67|42.97|42.69|42.97|42.69|42.95|42.67|3
1737588350000|2025-01-22 23:25:50|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737588370000|2025-01-22 23:26:10|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737588380000|2025-01-22 23:26:20|42.92|42.64|42.9|42.62|42.92|42.64|42.9|42.62|3
1737588390000|2025-01-22 23:26:30|42.89|42.61|42.88|42.6|42.9|42.62|42.88|42.6|4
1737588400000|2025-01-22 23:26:40|42.89|42.61|42.93|42.65|42.93|42.65|42.89|42.61|5
1737588410000|2025-01-22 23:26:50|42.92|42.64|42.94|42.66|42.95|42.67|42.92|42.64|7
1737588420000|2025-01-22 23:27:00|42.95|42.67|42.96|42.68|42.96|42.68|42.93|42.65|8
1737588430000|2025-01-22 23:27:10|42.95|42.67|42.91|42.63|42.95|42.67|42.91|42.63|5
1737588440000|2025-01-22 23:27:20|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|5
1737588450000|2025-01-22 23:27:30|42.93|42.65|42.91|42.63|42.93|42.65|42.91|42.63|4
1737588460000|2025-01-22 23:27:40|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737588470000|2025-01-22 23:27:50|42.88|42.6|42.86|42.58|42.88|42.6|42.86|42.58|3
1737588480000|2025-01-22 23:28:00|42.85|42.57|42.82|42.54|42.85|42.57|42.82|42.54|4
1737588490000|2025-01-22 23:28:10|42.83|42.55|42.86|42.58|42.86|42.58|42.83|42.55|4
1737588500000|2025-01-22 23:28:20|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737588510000|2025-01-22 23:28:30|42.89|42.61|42.93|42.65|42.94|42.66|42.89|42.61|6
1737588520000|2025-01-22 23:28:40|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|3
1737588530000|2025-01-22 23:28:50|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737588540000|2025-01-22 23:29:00|42.95|42.67|42.95|42.67|42.95|42.67|42.93|42.65|5
1737588550000|2025-01-22 23:29:10|42.96|42.68|42.96|42.68|42.96|42.68|42.95|42.67|3
1737588560000|2025-01-22 23:29:20|42.95|42.67|42.96|42.68|42.96|42.68|42.95|42.67|2
1737588570000|2025-01-22 23:29:30|42.97|42.69|42.95|42.67|42.97|42.69|42.95|42.67|5
1737588580000|2025-01-22 23:29:40|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|4
1737588590000|2025-01-22 23:29:50|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737588600000|2025-01-22 23:30:00|42.95|42.67|42.97|42.69|42.97|42.69|42.95|42.67|5
1737588610000|2025-01-22 23:30:10|42.96|42.68|42.93|42.65|42.96|42.68|42.92|42.64|8
1737588620000|2025-01-22 23:30:20|42.92|42.64|42.9|42.62|42.93|42.65|42.9|42.62|5
1737588630000|2025-01-22 23:30:30|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737588640000|2025-01-22 23:30:40|42.87|42.59|42.85|42.57|42.87|42.59|42.84|42.56|5
1737588650000|2025-01-22 23:30:50|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737588660000|2025-01-22 23:31:00|42.84|42.56|42.86|42.58|42.88|42.6|42.84|42.56|9
1737588670000|2025-01-22 23:31:10|42.87|42.59|42.89|42.61|42.89|42.61|42.85|42.57|7
1737588680000|2025-01-22 23:31:20|42.88|42.6|42.89|42.61|42.89|42.61|42.88|42.6|2
1737588690000|2025-01-22 23:31:30|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|3
1737588700000|2025-01-22 23:31:40|42.93|42.65|42.93|42.65|42.93|42.65|42.92|42.64|3
1737588710000|2025-01-22 23:31:50|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737588720000|2025-01-22 23:32:00|42.96|42.68|42.9|42.62|42.96|42.68|42.9|42.62|5
1737588730000|2025-01-22 23:32:10|42.89|42.61|42.88|42.6|42.89|42.61|42.87|42.59|4
1737588740000|2025-01-22 23:32:20|42.89|42.61|42.92|42.64|42.94|42.66|42.89|42.61|8
1737588750000|2025-01-22 23:32:30|42.93|42.65|42.99|42.71|42.99|42.71|42.93|42.65|5
1737588760000|2025-01-22 23:32:40|43|42.72|43|42.72|43|42.72|43|42.72|1
1737588770000|2025-01-22 23:32:50|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737588780000|2025-01-22 23:33:00|43.02|42.74|42.98|42.7|43.02|42.74|42.97|42.69|6
1737588800000|2025-01-22 23:33:20|42.99|42.71|42.97|42.69|42.99|42.71|42.96|42.68|7
1737588810000|2025-01-22 23:33:30|42.96|42.68|42.92|42.64|42.96|42.68|42.92|42.64|5
1737588820000|2025-01-22 23:33:40|42.93|42.65|42.96|42.68|42.96|42.68|42.93|42.65|4
1737588830000|2025-01-22 23:33:50|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|4
1737588840000|2025-01-22 23:34:00|42.97|42.69|42.9|42.62|42.97|42.69|42.9|42.62|7
1737588850000|2025-01-22 23:34:10|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737588860000|2025-01-22 23:34:20|42.92|42.64|42.94|42.66|42.94|42.66|42.92|42.64|3
1737588870000|2025-01-22 23:34:30|42.93|42.65|42.96|42.68|42.96|42.68|42.93|42.65|10
1737588880000|2025-01-22 23:34:40|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737588890000|2025-01-22 23:34:50|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|3
1737588900000|2025-01-22 23:35:00|42.95|42.67|42.93|42.65|42.95|42.67|42.93|42.65|3
1737588910000|2025-01-22 23:35:10|42.92|42.64|42.97|42.69|42.97|42.69|42.92|42.64|6
1737588920000|2025-01-22 23:35:20|42.99|42.71|43|42.72|43.01|42.73|42.98|42.7|8
1737588930000|2025-01-22 23:35:30|42.99|42.71|43|42.72|43.01|42.73|42.99|42.71|10
1737588940000|2025-01-22 23:35:40|43.01|42.73|43.01|42.73|43.01|42.73|43|42.72|7
1737588950000|2025-01-22 23:35:50|43|42.72|42.99|42.71|43|42.72|42.98|42.7|6
1737588960000|2025-01-22 23:36:00|42.98|42.7|42.89|42.61|42.98|42.7|42.89|42.61|14
1737588970000|2025-01-22 23:36:10|42.9|42.62|42.93|42.65|42.93|42.65|42.9|42.62|4
1737588980000|2025-01-22 23:36:20|42.94|42.66|42.98|42.7|42.99|42.71|42.94|42.66|7
1737588990000|2025-01-22 23:36:30|42.99|42.71|43|42.72|43|42.72|42.98|42.7|12
1737589000000|2025-01-22 23:36:40|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737589010000|2025-01-22 23:36:50|43|42.72|42.97|42.69|43|42.72|42.97|42.69|4
1737589020000|2025-01-22 23:37:00|42.96|42.68|42.99|42.71|42.99|42.71|42.95|42.67|8
1737589030000|2025-01-22 23:37:10|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|2
1737589050000|2025-01-22 23:37:30|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|2
1737589060000|2025-01-22 23:37:40|43|42.72|43|42.72|43|42.72|43|42.72|1
1737589070000|2025-01-22 23:37:50|43.01|42.73|42.99|42.71|43.01|42.73|42.98|42.7|5
1737589080000|2025-01-22 23:38:00|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|2
1737589090000|2025-01-22 23:38:10|43|42.72|43|42.72|43.01|42.73|43|42.72|3
1737589100000|2025-01-22 23:38:20|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737589110000|2025-01-22 23:38:30|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737589120000|2025-01-22 23:38:40|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737589130000|2025-01-22 23:38:50|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737589140000|2025-01-22 23:39:00|43.03|42.75|43.05|42.77|43.05|42.77|43.03|42.75|3
1737589170000|2025-01-22 23:39:30|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|2
1737589180000|2025-01-22 23:39:40|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737589190000|2025-01-22 23:39:50|43.07|42.79|43.07|42.79|43.07|42.79|43.06|42.78|7
1737589200000|2025-01-22 23:40:00|43.06|42.78|43.06|42.78|43.06|42.78|43.05|42.77|5
1737589210000|2025-01-22 23:40:10|43.05|42.77|43.03|42.75|43.05|42.77|43.03|42.75|5
1737589220000|2025-01-22 23:40:20|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737589230000|2025-01-22 23:40:30|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737589240000|2025-01-22 23:40:40|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737589250000|2025-01-22 23:40:50|43.06|42.78|43.04|42.76|43.06|42.78|43.03|42.75|5
1737589260000|2025-01-22 23:41:00|43.05|42.77|43.01|42.73|43.05|42.77|43.01|42.73|7
1737589270000|2025-01-22 23:41:10|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737589290000|2025-01-22 23:41:30|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|6
1737589300000|2025-01-22 23:41:40|43.02|42.74|43|42.72|43.02|42.74|42.99|42.71|5
1737589310000|2025-01-22 23:41:50|43.01|42.73|43.03|42.75|43.03|42.75|43.01|42.73|5
1737589330000|2025-01-22 23:42:10|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737589350000|2025-01-22 23:42:30|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737589360000|2025-01-22 23:42:40|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737589370000|2025-01-22 23:42:50|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737589380000|2025-01-22 23:43:00|43.02|42.74|43.03|42.75|43.03|42.75|43.01|42.73|4
1737589400000|2025-01-22 23:43:20|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737589410000|2025-01-22 23:43:30|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737589420000|2025-01-22 23:43:40|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737589430000|2025-01-22 23:43:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737589450000|2025-01-22 23:44:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737589460000|2025-01-22 23:44:20|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737589470000|2025-01-22 23:44:30|43.06|42.78|43.06|42.78|43.07|42.79|43.05|42.77|7
1737589480000|2025-01-22 23:44:40|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737589500000|2025-01-22 23:45:00|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|4
1737589510000|2025-01-22 23:45:10|43.06|42.78|43.03|42.75|43.06|42.78|43.02|42.74|6
1737589530000|2025-01-22 23:45:30|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737589540000|2025-01-22 23:45:40|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|4
1737589550000|2025-01-22 23:45:50|43.07|42.79|43.07|42.79|43.07|42.79|43.06|42.78|3
1737589560000|2025-01-22 23:46:00|43.08|42.8|43.07|42.79|43.09|42.81|43.05|42.77|8
1737589570000|2025-01-22 23:46:10|43.06|42.78|43.05|42.77|43.07|42.79|43.05|42.77|4
1737589580000|2025-01-22 23:46:20|43.04|42.76|43.02|42.74|43.04|42.76|43.02|42.74|7
1737589590000|2025-01-22 23:46:30|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737589600000|2025-01-22 23:46:40|43.01|42.73|43.04|42.76|43.04|42.76|43|42.72|7
1737589610000|2025-01-22 23:46:50|43.05|42.77|43.03|42.75|43.05|42.77|43.03|42.75|3
1737589620000|2025-01-22 23:47:00|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737589630000|2025-01-22 23:47:10|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737589640000|2025-01-22 23:47:20|43.02|42.74|43.04|42.76|43.04|42.76|43.02|42.74|3
1737589650000|2025-01-22 23:47:30|43.05|42.77|43.06|42.78|43.08|42.8|43.05|42.77|8
1737589660000|2025-01-22 23:47:40|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737589680000|2025-01-22 23:48:00|43.06|42.78|43.04|42.76|43.06|42.78|43.03|42.75|5
1737589690000|2025-01-22 23:48:10|43.05|42.77|42.98|42.7|43.05|42.77|42.98|42.7|8
1737589700000|2025-01-22 23:48:20|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|2
1737589710000|2025-01-22 23:48:30|42.97|42.69|42.98|42.7|42.99|42.71|42.97|42.69|6
1737589730000|2025-01-22 23:48:50|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|4
1737589740000|2025-01-22 23:49:00|42.99|42.71|42.99|42.71|43|42.72|42.98|42.7|7
1737589750000|2025-01-22 23:49:10|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737589760000|2025-01-22 23:49:20|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|3
1737589780000|2025-01-22 23:49:40|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737589790000|2025-01-22 23:49:50|42.95|42.67|42.96|42.68|42.96|42.68|42.95|42.67|6
1737589800000|2025-01-22 23:50:00|42.97|42.69|42.96|42.68|42.98|42.7|42.96|42.68|10
1737589810000|2025-01-22 23:50:10|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737589820000|2025-01-22 23:50:20|42.97|42.69|43.01|42.73|43.01|42.73|42.97|42.69|5
1737589830000|2025-01-22 23:50:30|43|42.72|43.03|42.75|43.03|42.75|43|42.72|4
1737589840000|2025-01-22 23:50:40|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737589850000|2025-01-22 23:50:50|42.99|42.71|42.99|42.71|42.99|42.71|42.98|42.7|3
1737589860000|2025-01-22 23:51:00|43|42.72|43|42.72|43.02|42.74|43|42.72|5
1737589870000|2025-01-22 23:51:10|43.01|42.73|43|42.72|43.01|42.73|43|42.72|2
1737589880000|2025-01-22 23:51:20|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737589900000|2025-01-22 23:51:40|43|42.72|42.99|42.71|43|42.72|42.99|42.71|8
1737589910000|2025-01-22 23:51:50|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737589920000|2025-01-22 23:52:00|42.95|42.67|42.89|42.61|42.95|42.67|42.89|42.61|5
1737589930000|2025-01-22 23:52:10|42.9|42.62|42.89|42.61|42.91|42.63|42.88|42.6|13
1737589940000|2025-01-22 23:52:20|42.88|42.6|42.91|42.63|42.91|42.63|42.88|42.6|16
1737589950000|2025-01-22 23:52:30|42.9|42.62|42.94|42.66|42.94|42.66|42.9|42.62|6
1737589960000|2025-01-22 23:52:40|42.95|42.67|42.93|42.65|42.95|42.67|42.93|42.65|3
1737589970000|2025-01-22 23:52:50|42.94|42.66|42.94|42.66|42.95|42.67|42.94|42.66|5
1737589980000|2025-01-22 23:53:00|42.93|42.65|42.93|42.65|42.93|42.65|42.92|42.64|9
1737590000000|2025-01-22 23:53:20|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737590010000|2025-01-22 23:53:30|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737590020000|2025-01-22 23:53:40|42.96|42.68|42.96|42.68|42.96|42.68|42.95|42.67|3
1737590030000|2025-01-22 23:53:50|42.98|42.7|42.98|42.7|42.99|42.71|42.98|42.7|9
1737590040000|2025-01-22 23:54:00|42.99|42.71|43.01|42.73|43.01|42.73|42.99|42.71|5
1737590050000|2025-01-22 23:54:10|43|42.72|42.95|42.67|43|42.72|42.95|42.67|4
1737590060000|2025-01-22 23:54:20|42.96|42.68|42.94|42.66|42.96|42.68|42.94|42.66|3
1737590070000|2025-01-22 23:54:30|42.95|42.67|42.95|42.67|42.96|42.68|42.94|42.66|7
1737590080000|2025-01-22 23:54:40|42.94|42.66|42.91|42.63|42.95|42.67|42.91|42.63|12
1737590090000|2025-01-22 23:54:50|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|3
1737590100000|2025-01-22 23:55:00|42.91|42.63|42.9|42.62|42.91|42.63|42.88|42.6|8
1737590110000|2025-01-22 23:55:10|42.89|42.61|42.9|42.62|42.91|42.63|42.89|42.61|8
1737590120000|2025-01-22 23:55:20|42.89|42.61|42.9|42.62|42.9|42.62|42.89|42.61|2
1737590130000|2025-01-22 23:55:30|42.91|42.63|42.93|42.65|42.93|42.65|42.91|42.63|3
1737590140000|2025-01-22 23:55:40|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737590150000|2025-01-22 23:55:50|42.9|42.62|42.88|42.6|42.9|42.62|42.88|42.6|3
1737590160000|2025-01-22 23:56:00|42.87|42.59|42.88|42.6|42.89|42.61|42.87|42.59|8
1737590170000|2025-01-22 23:56:10|42.89|42.61|42.9|42.62|42.9|42.62|42.88|42.6|8
1737590180000|2025-01-22 23:56:20|42.91|42.63|42.91|42.63|42.92|42.64|42.9|42.62|5
1737590190000|2025-01-22 23:56:30|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|7
1737590200000|2025-01-22 23:56:40|42.93|42.65|42.93|42.65|42.93|42.65|42.92|42.64|7
1737590210000|2025-01-22 23:56:50|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737590220000|2025-01-22 23:57:00|42.9|42.62|42.91|42.63|42.91|42.63|42.9|42.62|6
1737590230000|2025-01-22 23:57:10|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|5
1737590240000|2025-01-22 23:57:20|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737590250000|2025-01-22 23:57:30|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|3
1737590260000|2025-01-22 23:57:40|42.97|42.69|43.01|42.73|43.01|42.73|42.97|42.69|5
1737590270000|2025-01-22 23:57:50|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|4
1737590280000|2025-01-22 23:58:00|43.02|42.74|43.05|42.77|43.05|42.77|43.02|42.74|4
1737590290000|2025-01-22 23:58:10|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|4
1737590300000|2025-01-22 23:58:20|43.02|42.74|42.99|42.71|43.02|42.74|42.99|42.71|6
1737590320000|2025-01-22 23:58:40|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737590330000|2025-01-22 23:58:50|42.97|42.69|42.95|42.67|42.98|42.7|42.95|42.67|5
1737590340000|2025-01-22 23:59:00|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737590350000|2025-01-22 23:59:10|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|5
1737590360000|2025-01-22 23:59:20|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|4
1737590380000|2025-01-22 23:59:40|42.99|42.71|42.99|42.71|42.99|42.71|42.98|42.7|5
1737590390000|2025-01-22 23:59:50|43|42.72|43|42.72|43|42.72|42.99|42.71|3
1737587690000|2025-01-22 23:14:50|43.01|42.73|43|42.72|43.02|42.74|43|42.72|8
1737587700000|2025-01-22 23:15:00|43.01|42.73|42.97|42.69|43.01|42.73|42.95|42.67|9
1737587710000|2025-01-22 23:15:10|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737587720000|2025-01-22 23:15:20|42.98|42.7|42.98|42.7|42.99|42.71|42.98|42.7|3
1737587730000|2025-01-22 23:15:30|42.97|42.69|43.02|42.74|43.02|42.74|42.97|42.69|8
1737587740000|2025-01-22 23:15:40|43.03|42.75|43.01|42.73|43.04|42.76|43.01|42.73|5
1737587750000|2025-01-22 23:15:50|43.02|42.74|43.02|42.74|43.03|42.75|43.01|42.73|7
1737587760000|2025-01-22 23:16:00|43.01|42.73|43|42.72|43.02|42.74|43|42.72|6
1737587770000|2025-01-22 23:16:10|43.01|42.73|43.04|42.76|43.04|42.76|43.01|42.73|4
1737587780000|2025-01-22 23:16:20|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737587790000|2025-01-22 23:16:30|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737587800000|2025-01-22 23:16:40|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737587810000|2025-01-22 23:16:50|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737587820000|2025-01-22 23:17:00|43.04|42.76|43.09|42.81|43.09|42.81|43.04|42.76|6
1737587830000|2025-01-22 23:17:10|43.1|42.82|43.07|42.79|43.1|42.82|43.07|42.79|6
1737587840000|2025-01-22 23:17:20|43.08|42.8|43.1|42.82|43.1|42.82|43.08|42.8|3
1737587850000|2025-01-22 23:17:30|43.09|42.81|43.06|42.78|43.09|42.81|43.06|42.78|4
1737587860000|2025-01-22 23:17:40|43.07|42.79|43.09|42.81|43.09|42.81|43.07|42.79|3
1737587870000|2025-01-22 23:17:50|43.1|42.82|43.13|42.85|43.13|42.85|43.1|42.82|6
1737587880000|2025-01-22 23:18:00|43.14|42.86|43.11|42.83|43.14|42.86|43.11|42.83|6
1737587890000|2025-01-22 23:18:10|43.1|42.82|43.08|42.8|43.1|42.82|43.07|42.79|5
1737587900000|2025-01-22 23:18:20|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737587910000|2025-01-22 23:18:30|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|4
1737587920000|2025-01-22 23:18:40|43.06|42.78|43.05|42.77|43.07|42.79|43.04|42.76|8
1737587930000|2025-01-22 23:18:50|43.06|42.78|43.07|42.79|43.08|42.8|43.05|42.77|7
1737587940000|2025-01-22 23:19:00|43.08|42.8|43.04|42.76|43.08|42.8|43.04|42.76|5
1737587950000|2025-01-22 23:19:10|43.05|42.77|43.07|42.79|43.08|42.8|43.05|42.77|9
1737587960000|2025-01-22 23:19:20|43.08|42.8|43.05|42.77|43.08|42.8|43.05|42.77|8
1737587970000|2025-01-22 23:19:30|43.06|42.78|43.07|42.79|43.08|42.8|43.06|42.78|4
1737587980000|2025-01-22 23:19:40|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737587990000|2025-01-22 23:19:50|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737588000000|2025-01-22 23:20:00|43.05|42.77|43.02|42.74|43.05|42.77|43.01|42.73|8
1737588010000|2025-01-22 23:20:10|43.03|42.75|43.01|42.73|43.03|42.75|43.01|42.73|3
1737588020000|2025-01-22 23:20:20|43|42.72|42.98|42.7|43|42.72|42.98|42.7|3
1737588040000|2025-01-22 23:20:40|42.97|42.69|42.91|42.63|42.97|42.69|42.91|42.63|7
1737588050000|2025-01-22 23:20:50|42.9|42.62|42.91|42.63|42.91|42.63|42.89|42.61|4
1737588060000|2025-01-22 23:21:00|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737588070000|2025-01-22 23:21:10|42.88|42.6|42.9|42.62|42.9|42.62|42.87|42.59|7
1737588080000|2025-01-22 23:21:20|42.91|42.63|42.88|42.6|42.91|42.63|42.88|42.6|3
1737588090000|2025-01-22 23:21:30|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737588100000|2025-01-22 23:21:40|42.89|42.61|42.9|42.62|42.9|42.62|42.88|42.6|4
1737588110000|2025-01-22 23:21:50|42.91|42.63|42.94|42.66|42.94|42.66|42.91|42.63|4
1737588120000|2025-01-22 23:22:00|42.93|42.65|42.93|42.65|42.93|42.65|42.91|42.63|5
1737588130000|2025-01-22 23:22:10|42.92|42.64|42.89|42.61|42.92|42.64|42.88|42.6|5
1737588140000|2025-01-22 23:22:20|42.9|42.62|42.96|42.68|42.96|42.68|42.9|42.62|6
1737588150000|2025-01-22 23:22:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737588160000|2025-01-22 23:22:40|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737588170000|2025-01-22 23:22:50|42.94|42.66|42.9|42.62|42.94|42.66|42.9|42.62|5
1737588180000|2025-01-22 23:23:00|42.91|42.63|42.89|42.61|42.92|42.64|42.89|42.61|7
1737588190000|2025-01-22 23:23:10|42.9|42.62|42.92|42.64|42.93|42.65|42.9|42.62|7
1737588200000|2025-01-22 23:23:20|42.93|42.65|42.93|42.65|42.94|42.66|42.92|42.64|9
1737588220000|2025-01-22 23:23:40|42.94|42.66|42.94|42.66|42.94|42.66|42.93|42.65|5
1737588230000|2025-01-22 23:23:50|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737588240000|2025-01-22 23:24:00|42.94|42.66|42.94|42.66|42.95|42.67|42.93|42.65|5
1737588250000|2025-01-22 23:24:10|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737588260000|2025-01-22 23:24:20|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737588270000|2025-01-22 23:24:30|42.93|42.65|42.91|42.63|42.93|42.65|42.91|42.63|3
1737588280000|2025-01-22 23:24:40|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|7
1737588290000|2025-01-22 23:24:50|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737588300000|2025-01-22 23:25:00|42.93|42.65|42.9|42.62|42.93|42.65|42.89|42.61|5
1737588310000|2025-01-22 23:25:10|42.91|42.63|42.95|42.67|42.96|42.68|42.9|42.62|11
1737588320000|2025-01-22 23:25:20|42.96|42.68|42.95|42.67|42.96|42.68|42.95|42.67|2
1737588330000|2025-01-22 23:25:30|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737588340000|2025-01-22 23:25:40|42.95|42.67|42.97|42.69|42.97|42.69|42.95|42.67|3
1737588350000|2025-01-22 23:25:50|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737588370000|2025-01-22 23:26:10|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737588380000|2025-01-22 23:26:20|42.92|42.64|42.9|42.62|42.92|42.64|42.9|42.62|3
1737588390000|2025-01-22 23:26:30|42.89|42.61|42.88|42.6|42.9|42.62|42.88|42.6|4
1737588400000|2025-01-22 23:26:40|42.89|42.61|42.93|42.65|42.93|42.65|42.89|42.61|5
1737588410000|2025-01-22 23:26:50|42.92|42.64|42.94|42.66|42.95|42.67|42.92|42.64|7
1737588420000|2025-01-22 23:27:00|42.95|42.67|42.96|42.68|42.96|42.68|42.93|42.65|8
1737588430000|2025-01-22 23:27:10|42.95|42.67|42.91|42.63|42.95|42.67|42.91|42.63|5
1737588440000|2025-01-22 23:27:20|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|5
1737588450000|2025-01-22 23:27:30|42.93|42.65|42.91|42.63|42.93|42.65|42.91|42.63|4
1737588460000|2025-01-22 23:27:40|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737588470000|2025-01-22 23:27:50|42.88|42.6|42.86|42.58|42.88|42.6|42.86|42.58|3
1737588480000|2025-01-22 23:28:00|42.85|42.57|42.82|42.54|42.85|42.57|42.82|42.54|4
1737588490000|2025-01-22 23:28:10|42.83|42.55|42.86|42.58|42.86|42.58|42.83|42.55|4
1737588500000|2025-01-22 23:28:20|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737588510000|2025-01-22 23:28:30|42.89|42.61|42.93|42.65|42.94|42.66|42.89|42.61|6
1737588520000|2025-01-22 23:28:40|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|3
1737588530000|2025-01-22 23:28:50|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737588540000|2025-01-22 23:29:00|42.95|42.67|42.95|42.67|42.95|42.67|42.93|42.65|5
1737588550000|2025-01-22 23:29:10|42.96|42.68|42.96|42.68|42.96|42.68|42.95|42.67|3
1737588560000|2025-01-22 23:29:20|42.95|42.67|42.96|42.68|42.96|42.68|42.95|42.67|2
1737588570000|2025-01-22 23:29:30|42.97|42.69|42.95|42.67|42.97|42.69|42.95|42.67|5
1737588580000|2025-01-22 23:29:40|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|4
1737588590000|2025-01-22 23:29:50|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737588600000|2025-01-22 23:30:00|42.95|42.67|42.97|42.69|42.97|42.69|42.95|42.67|5
1737588610000|2025-01-22 23:30:10|42.96|42.68|42.93|42.65|42.96|42.68|42.92|42.64|8
1737588620000|2025-01-22 23:30:20|42.92|42.64|42.9|42.62|42.93|42.65|42.9|42.62|5
1737588630000|2025-01-22 23:30:30|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737588640000|2025-01-22 23:30:40|42.87|42.59|42.85|42.57|42.87|42.59|42.84|42.56|5
1737588650000|2025-01-22 23:30:50|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737588660000|2025-01-22 23:31:00|42.84|42.56|42.86|42.58|42.88|42.6|42.84|42.56|9
1737588670000|2025-01-22 23:31:10|42.87|42.59|42.89|42.61|42.89|42.61|42.85|42.57|7
1737588680000|2025-01-22 23:31:20|42.88|42.6|42.89|42.61|42.89|42.61|42.88|42.6|2
1737588690000|2025-01-22 23:31:30|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|3
1737588700000|2025-01-22 23:31:40|42.93|42.65|42.93|42.65|42.93|42.65|42.92|42.64|3
1737588710000|2025-01-22 23:31:50|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737588720000|2025-01-22 23:32:00|42.96|42.68|42.9|42.62|42.96|42.68|42.9|42.62|5
1737588730000|2025-01-22 23:32:10|42.89|42.61|42.88|42.6|42.89|42.61|42.87|42.59|4
1737588740000|2025-01-22 23:32:20|42.89|42.61|42.92|42.64|42.94|42.66|42.89|42.61|8
1737588750000|2025-01-22 23:32:30|42.93|42.65|42.99|42.71|42.99|42.71|42.93|42.65|5
1737588760000|2025-01-22 23:32:40|43|42.72|43|42.72|43|42.72|43|42.72|1
1737588770000|2025-01-22 23:32:50|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737588780000|2025-01-22 23:33:00|43.02|42.74|42.98|42.7|43.02|42.74|42.97|42.69|6
1737588800000|2025-01-22 23:33:20|42.99|42.71|42.97|42.69|42.99|42.71|42.96|42.68|7
1737588810000|2025-01-22 23:33:30|42.96|42.68|42.92|42.64|42.96|42.68|42.92|42.64|5
1737588820000|2025-01-22 23:33:40|42.93|42.65|42.96|42.68|42.96|42.68|42.93|42.65|4
1737588830000|2025-01-22 23:33:50|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|4
1737588840000|2025-01-22 23:34:00|42.97|42.69|42.9|42.62|42.97|42.69|42.9|42.62|7
1737588850000|2025-01-22 23:34:10|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737588860000|2025-01-22 23:34:20|42.92|42.64|42.94|42.66|42.94|42.66|42.92|42.64|3
1737588870000|2025-01-22 23:34:30|42.93|42.65|42.96|42.68|42.96|42.68|42.93|42.65|10
1737588880000|2025-01-22 23:34:40|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737588890000|2025-01-22 23:34:50|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|3
1737588900000|2025-01-22 23:35:00|42.95|42.67|42.93|42.65|42.95|42.67|42.93|42.65|3
1737588910000|2025-01-22 23:35:10|42.92|42.64|42.97|42.69|42.97|42.69|42.92|42.64|6
1737588920000|2025-01-22 23:35:20|42.99|42.71|43|42.72|43.01|42.73|42.98|42.7|8
1737588930000|2025-01-22 23:35:30|42.99|42.71|43|42.72|43.01|42.73|42.99|42.71|10
1737588940000|2025-01-22 23:35:40|43.01|42.73|43.01|42.73|43.01|42.73|43|42.72|7
1737588950000|2025-01-22 23:35:50|43|42.72|42.99|42.71|43|42.72|42.98|42.7|6
1737588960000|2025-01-22 23:36:00|42.98|42.7|42.89|42.61|42.98|42.7|42.89|42.61|14
1737588970000|2025-01-22 23:36:10|42.9|42.62|42.93|42.65|42.93|42.65|42.9|42.62|4
1737588980000|2025-01-22 23:36:20|42.94|42.66|42.98|42.7|42.99|42.71|42.94|42.66|7
1737588990000|2025-01-22 23:36:30|42.99|42.71|43|42.72|43|42.72|42.98|42.7|12
1737589000000|2025-01-22 23:36:40|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737589010000|2025-01-22 23:36:50|43|42.72|42.97|42.69|43|42.72|42.97|42.69|4
1737589020000|2025-01-22 23:37:00|42.96|42.68|42.99|42.71|42.99|42.71|42.95|42.67|8
1737589030000|2025-01-22 23:37:10|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|2
1737589050000|2025-01-22 23:37:30|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|2
1737589060000|2025-01-22 23:37:40|43|42.72|43|42.72|43|42.72|43|42.72|1
1737589070000|2025-01-22 23:37:50|43.01|42.73|42.99|42.71|43.01|42.73|42.98|42.7|5
1737589080000|2025-01-22 23:38:00|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|2
1737589090000|2025-01-22 23:38:10|43|42.72|43|42.72|43.01|42.73|43|42.72|3
1737589100000|2025-01-22 23:38:20|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737589110000|2025-01-22 23:38:30|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737589120000|2025-01-22 23:38:40|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737589130000|2025-01-22 23:38:50|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737589140000|2025-01-22 23:39:00|43.03|42.75|43.05|42.77|43.05|42.77|43.03|42.75|3
1737589170000|2025-01-22 23:39:30|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|2
1737589180000|2025-01-22 23:39:40|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737589190000|2025-01-22 23:39:50|43.07|42.79|43.07|42.79|43.07|42.79|43.06|42.78|7
1737589200000|2025-01-22 23:40:00|43.06|42.78|43.06|42.78|43.06|42.78|43.05|42.77|5
1737589210000|2025-01-22 23:40:10|43.05|42.77|43.03|42.75|43.05|42.77|43.03|42.75|5
1737589220000|2025-01-22 23:40:20|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737589230000|2025-01-22 23:40:30|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737589240000|2025-01-22 23:40:40|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737589250000|2025-01-22 23:40:50|43.06|42.78|43.04|42.76|43.06|42.78|43.03|42.75|5
1737589260000|2025-01-22 23:41:00|43.05|42.77|43.01|42.73|43.05|42.77|43.01|42.73|7
1737589270000|2025-01-22 23:41:10|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737589290000|2025-01-22 23:41:30|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|6
1737589300000|2025-01-22 23:41:40|43.02|42.74|43|42.72|43.02|42.74|42.99|42.71|5
1737589310000|2025-01-22 23:41:50|43.01|42.73|43.03|42.75|43.03|42.75|43.01|42.73|5
1737589330000|2025-01-22 23:42:10|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737589350000|2025-01-22 23:42:30|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737589360000|2025-01-22 23:42:40|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737589370000|2025-01-22 23:42:50|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737589380000|2025-01-22 23:43:00|43.02|42.74|43.03|42.75|43.03|42.75|43.01|42.73|4
1737589400000|2025-01-22 23:43:20|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737589410000|2025-01-22 23:43:30|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737589420000|2025-01-22 23:43:40|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737589430000|2025-01-22 23:43:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737589450000|2025-01-22 23:44:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737589460000|2025-01-22 23:44:20|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737589470000|2025-01-22 23:44:30|43.06|42.78|43.06|42.78|43.07|42.79|43.05|42.77|7
1737589480000|2025-01-22 23:44:40|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737589500000|2025-01-22 23:45:00|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|4
1737589510000|2025-01-22 23:45:10|43.06|42.78|43.03|42.75|43.06|42.78|43.02|42.74|6
1737589530000|2025-01-22 23:45:30|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737589540000|2025-01-22 23:45:40|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|4
1737589550000|2025-01-22 23:45:50|43.07|42.79|43.07|42.79|43.07|42.79|43.06|42.78|3
1737589560000|2025-01-22 23:46:00|43.08|42.8|43.07|42.79|43.09|42.81|43.05|42.77|8
1737589570000|2025-01-22 23:46:10|43.06|42.78|43.05|42.77|43.07|42.79|43.05|42.77|4
1737589580000|2025-01-22 23:46:20|43.04|42.76|43.02|42.74|43.04|42.76|43.02|42.74|7
1737589590000|2025-01-22 23:46:30|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737589600000|2025-01-22 23:46:40|43.01|42.73|43.04|42.76|43.04|42.76|43|42.72|7
1737589610000|2025-01-22 23:46:50|43.05|42.77|43.03|42.75|43.05|42.77|43.03|42.75|3
1737589620000|2025-01-22 23:47:00|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737589630000|2025-01-22 23:47:10|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737589640000|2025-01-22 23:47:20|43.02|42.74|43.04|42.76|43.04|42.76|43.02|42.74|3
1737589650000|2025-01-22 23:47:30|43.05|42.77|43.06|42.78|43.08|42.8|43.05|42.77|8
1737589660000|2025-01-22 23:47:40|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737589680000|2025-01-22 23:48:00|43.06|42.78|43.04|42.76|43.06|42.78|43.03|42.75|5
1737589690000|2025-01-22 23:48:10|43.05|42.77|42.98|42.7|43.05|42.77|42.98|42.7|8
1737589700000|2025-01-22 23:48:20|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|2
1737589710000|2025-01-22 23:48:30|42.97|42.69|42.98|42.7|42.99|42.71|42.97|42.69|6
1737589730000|2025-01-22 23:48:50|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|4
1737589740000|2025-01-22 23:49:00|42.99|42.71|42.99|42.71|43|42.72|42.98|42.7|7
1737589750000|2025-01-22 23:49:10|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737589760000|2025-01-22 23:49:20|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|3
1737589780000|2025-01-22 23:49:40|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737589790000|2025-01-22 23:49:50|42.95|42.67|42.96|42.68|42.96|42.68|42.95|42.67|6
1737589800000|2025-01-22 23:50:00|42.97|42.69|42.96|42.68|42.98|42.7|42.96|42.68|10
1737589810000|2025-01-22 23:50:10|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737589820000|2025-01-22 23:50:20|42.97|42.69|43.01|42.73|43.01|42.73|42.97|42.69|5
1737589830000|2025-01-22 23:50:30|43|42.72|43.03|42.75|43.03|42.75|43|42.72|4
1737589840000|2025-01-22 23:50:40|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737589850000|2025-01-22 23:50:50|42.99|42.71|42.99|42.71|42.99|42.71|42.98|42.7|3
1737589860000|2025-01-22 23:51:00|43|42.72|43|42.72|43.02|42.74|43|42.72|5
1737589870000|2025-01-22 23:51:10|43.01|42.73|43|42.72|43.01|42.73|43|42.72|2
1737589880000|2025-01-22 23:51:20|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737589900000|2025-01-22 23:51:40|43|42.72|42.99|42.71|43|42.72|42.99|42.71|8
1737589910000|2025-01-22 23:51:50|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737589920000|2025-01-22 23:52:00|42.95|42.67|42.89|42.61|42.95|42.67|42.89|42.61|5
1737589930000|2025-01-22 23:52:10|42.9|42.62|42.89|42.61|42.91|42.63|42.88|42.6|13
1737589940000|2025-01-22 23:52:20|42.88|42.6|42.91|42.63|42.91|42.63|42.88|42.6|16
1737589950000|2025-01-22 23:52:30|42.9|42.62|42.94|42.66|42.94|42.66|42.9|42.62|6
1737589960000|2025-01-22 23:52:40|42.95|42.67|42.93|42.65|42.95|42.67|42.93|42.65|3
1737589970000|2025-01-22 23:52:50|42.94|42.66|42.94|42.66|42.95|42.67|42.94|42.66|5
1737589980000|2025-01-22 23:53:00|42.93|42.65|42.93|42.65|42.93|42.65|42.92|42.64|9
1737590000000|2025-01-22 23:53:20|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737590010000|2025-01-22 23:53:30|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737590020000|2025-01-22 23:53:40|42.96|42.68|42.96|42.68|42.96|42.68|42.95|42.67|3
1737590030000|2025-01-22 23:53:50|42.98|42.7|42.98|42.7|42.99|42.71|42.98|42.7|9
1737590040000|2025-01-22 23:54:00|42.99|42.71|43.01|42.73|43.01|42.73|42.99|42.71|5
1737590050000|2025-01-22 23:54:10|43|42.72|42.95|42.67|43|42.72|42.95|42.67|4
1737590060000|2025-01-22 23:54:20|42.96|42.68|42.94|42.66|42.96|42.68|42.94|42.66|3
1737590070000|2025-01-22 23:54:30|42.95|42.67|42.95|42.67|42.96|42.68|42.94|42.66|7
1737590080000|2025-01-22 23:54:40|42.94|42.66|42.91|42.63|42.95|42.67|42.91|42.63|12
1737590090000|2025-01-22 23:54:50|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|3
1737590100000|2025-01-22 23:55:00|42.91|42.63|42.9|42.62|42.91|42.63|42.88|42.6|8
1737590110000|2025-01-22 23:55:10|42.89|42.61|42.9|42.62|42.91|42.63|42.89|42.61|8
1737590120000|2025-01-22 23:55:20|42.89|42.61|42.9|42.62|42.9|42.62|42.89|42.61|2
1737590130000|2025-01-22 23:55:30|42.91|42.63|42.93|42.65|42.93|42.65|42.91|42.63|3
1737590140000|2025-01-22 23:55:40|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737590150000|2025-01-22 23:55:50|42.9|42.62|42.88|42.6|42.9|42.62|42.88|42.6|3
1737590160000|2025-01-22 23:56:00|42.87|42.59|42.88|42.6|42.89|42.61|42.87|42.59|8
1737590170000|2025-01-22 23:56:10|42.89|42.61|42.9|42.62|42.9|42.62|42.88|42.6|8
1737590180000|2025-01-22 23:56:20|42.91|42.63|42.91|42.63|42.92|42.64|42.9|42.62|5
1737590190000|2025-01-22 23:56:30|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|7
1737590200000|2025-01-22 23:56:40|42.93|42.65|42.93|42.65|42.93|42.65|42.92|42.64|7
1737590210000|2025-01-22 23:56:50|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737590220000|2025-01-22 23:57:00|42.9|42.62|42.91|42.63|42.91|42.63|42.9|42.62|6
1737590230000|2025-01-22 23:57:10|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|5
1737590240000|2025-01-22 23:57:20|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737590250000|2025-01-22 23:57:30|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|3
1737590260000|2025-01-22 23:57:40|42.97|42.69|43.01|42.73|43.01|42.73|42.97|42.69|5
1737590270000|2025-01-22 23:57:50|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|4
1737590280000|2025-01-22 23:58:00|43.02|42.74|43.05|42.77|43.05|42.77|43.02|42.74|4
1737590290000|2025-01-22 23:58:10|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|4
1737590300000|2025-01-22 23:58:20|43.02|42.74|42.99|42.71|43.02|42.74|42.99|42.71|6
1737590320000|2025-01-22 23:58:40|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737590330000|2025-01-22 23:58:50|42.97|42.69|42.95|42.67|42.98|42.7|42.95|42.67|5
1737590340000|2025-01-22 23:59:00|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737590350000|2025-01-22 23:59:10|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|5
1737590360000|2025-01-22 23:59:20|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|4
1737590380000|2025-01-22 23:59:40|42.99|42.71|42.99|42.71|42.99|42.71|42.98|42.7|5
1737590390000|2025-01-22 23:59:50|43|42.72|43|42.72|43|42.72|42.99|42.71|3
1737590400000|2025-01-23 00:00:00|42.99|42.71|42.99|42.71|42.99|42.71|42.98|42.7|3
1737590410000|2025-01-23 00:00:10|42.98|42.7|42.95|42.67|42.98|42.7|42.95|42.67|4
1737590420000|2025-01-23 00:00:20|42.94|42.66|42.92|42.64|42.94|42.66|42.92|42.64|3
1737590430000|2025-01-23 00:00:30|42.91|42.63|42.89|42.61|42.92|42.64|42.89|42.61|9
1737590440000|2025-01-23 00:00:40|42.88|42.6|42.89|42.61|42.89|42.61|42.88|42.6|4
1737590450000|2025-01-23 00:00:50|42.9|42.62|42.89|42.61|42.9|42.62|42.88|42.6|6
1737590460000|2025-01-23 00:01:00|42.9|42.62|42.9|42.62|42.92|42.64|42.89|42.61|7
1737590470000|2025-01-23 00:01:10|42.89|42.61|42.86|42.58|42.89|42.61|42.85|42.57|8
1737590480000|2025-01-23 00:01:20|42.87|42.59|42.89|42.61|42.9|42.62|42.87|42.59|5
1737590490000|2025-01-23 00:01:30|42.88|42.6|42.86|42.58|42.88|42.6|42.86|42.58|3
1737590500000|2025-01-23 00:01:40|42.85|42.57|42.85|42.57|42.85|42.57|42.84|42.56|3
1737590510000|2025-01-23 00:01:50|42.86|42.58|42.92|42.64|42.92|42.64|42.86|42.58|6
1737590520000|2025-01-23 00:02:00|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|6
1737590530000|2025-01-23 00:02:10|42.91|42.63|42.86|42.58|42.91|42.63|42.86|42.58|6
1737590540000|2025-01-23 00:02:20|42.87|42.59|42.85|42.57|42.87|42.59|42.84|42.56|9
1737590550000|2025-01-23 00:02:30|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737590560000|2025-01-23 00:02:40|42.87|42.59|42.84|42.56|42.88|42.6|42.84|42.56|6
1737590570000|2025-01-23 00:02:50|42.83|42.55|42.82|42.54|42.83|42.55|42.82|42.54|2
1737590580000|2025-01-23 00:03:00|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|2
1737590590000|2025-01-23 00:03:10|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737590600000|2025-01-23 00:03:20|42.8|42.52|42.8|42.52|42.81|42.53|42.8|42.52|3
1737590610000|2025-01-23 00:03:30|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737590620000|2025-01-23 00:03:40|42.79|42.51|42.79|42.51|42.81|42.53|42.79|42.51|6
1737590630000|2025-01-23 00:03:50|42.78|42.5|42.78|42.5|42.78|42.5|42.77|42.49|5
1737590640000|2025-01-23 00:04:00|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737590660000|2025-01-23 00:04:20|42.83|42.55|42.89|42.61|42.89|42.61|42.83|42.55|3
1737590670000|2025-01-23 00:04:30|42.88|42.6|42.85|42.57|42.89|42.61|42.84|42.56|8
1737590680000|2025-01-23 00:04:40|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|10
1737590690000|2025-01-23 00:04:50|42.84|42.56|42.84|42.56|42.84|42.56|42.83|42.55|5
1737590700000|2025-01-23 00:05:00|42.85|42.57|42.88|42.6|42.89|42.61|42.85|42.57|6
1737590710000|2025-01-23 00:05:10|42.87|42.59|42.88|42.6|42.89|42.61|42.87|42.59|6
1737590720000|2025-01-23 00:05:20|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737590730000|2025-01-23 00:05:30|42.88|42.6|42.87|42.59|42.88|42.6|42.87|42.59|2
1737590740000|2025-01-23 00:05:40|42.88|42.6|42.92|42.64|42.92|42.64|42.88|42.6|4
1737590750000|2025-01-23 00:05:50|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737590760000|2025-01-23 00:06:00|42.9|42.62|42.89|42.61|42.91|42.63|42.89|42.61|8
1737590770000|2025-01-23 00:06:10|42.88|42.6|42.91|42.63|42.92|42.64|42.88|42.6|10
1737590780000|2025-01-23 00:06:20|42.92|42.64|42.93|42.65|42.93|42.65|42.91|42.63|6
1737590790000|2025-01-23 00:06:30|42.92|42.64|42.93|42.65|42.93|42.65|42.9|42.62|8
1737590800000|2025-01-23 00:06:40|42.94|42.66|42.94|42.66|42.94|42.66|42.93|42.65|9
1737590810000|2025-01-23 00:06:50|42.93|42.65|42.9|42.62|42.93|42.65|42.89|42.61|6
1737590820000|2025-01-23 00:07:00|42.89|42.61|42.92|42.64|42.92|42.64|42.87|42.59|10
1737590830000|2025-01-23 00:07:10|42.95|42.67|42.92|42.64|42.95|42.67|42.92|42.64|10
1737590850000|2025-01-23 00:07:30|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737590860000|2025-01-23 00:07:40|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737590870000|2025-01-23 00:07:50|42.93|42.65|42.91|42.63|42.93|42.65|42.9|42.62|7
1737590880000|2025-01-23 00:08:00|42.92|42.64|42.9|42.62|42.93|42.65|42.9|42.62|13
1737590890000|2025-01-23 00:08:10|42.91|42.63|42.92|42.64|42.93|42.65|42.88|42.6|8
1737590900000|2025-01-23 00:08:20|42.91|42.63|42.93|42.65|42.93|42.65|42.91|42.63|9
1737590910000|2025-01-23 00:08:30|42.94|42.66|42.94|42.66|42.94|42.66|42.93|42.65|3
1737590920000|2025-01-23 00:08:40|42.95|42.67|42.91|42.63|42.95|42.67|42.9|42.62|11
1737590930000|2025-01-23 00:08:50|42.9|42.62|42.91|42.63|42.91|42.63|42.89|42.61|6
1737590940000|2025-01-23 00:09:00|42.92|42.64|42.88|42.6|42.92|42.64|42.88|42.6|15
1737590950000|2025-01-23 00:09:10|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737590960000|2025-01-23 00:09:20|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|4
1737590970000|2025-01-23 00:09:30|42.87|42.59|42.82|42.54|42.87|42.59|42.82|42.54|6
1737590980000|2025-01-23 00:09:40|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737590990000|2025-01-23 00:09:50|42.8|42.52|42.82|42.54|42.82|42.54|42.8|42.52|5
1737591000000|2025-01-23 00:10:00|42.81|42.53|42.77|42.49|42.81|42.53|42.77|42.49|9
1737591010000|2025-01-23 00:10:10|42.76|42.48|42.78|42.5|42.78|42.5|42.76|42.48|5
1737591020000|2025-01-23 00:10:20|42.79|42.51|42.85|42.57|42.85|42.57|42.79|42.51|7
1737591030000|2025-01-23 00:10:30|42.86|42.58|42.85|42.57|42.86|42.58|42.84|42.56|6
1737591040000|2025-01-23 00:10:40|42.84|42.56|42.84|42.56|42.84|42.56|42.83|42.55|5
1737591050000|2025-01-23 00:10:50|42.85|42.57|42.86|42.58|42.88|42.6|42.85|42.57|5
1737591060000|2025-01-23 00:11:00|42.87|42.59|42.88|42.6|42.88|42.6|42.85|42.57|10
1737591070000|2025-01-23 00:11:10|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737591080000|2025-01-23 00:11:20|42.87|42.59|42.85|42.57|42.87|42.59|42.84|42.56|7
1737591090000|2025-01-23 00:11:30|42.84|42.56|42.85|42.57|42.85|42.57|42.83|42.55|4
1737591100000|2025-01-23 00:11:40|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|2
1737591120000|2025-01-23 00:12:00|42.85|42.57|42.88|42.6|42.88|42.6|42.85|42.57|2
1737591130000|2025-01-23 00:12:10|42.87|42.59|42.87|42.59|42.87|42.59|42.86|42.58|3
1737591140000|2025-01-23 00:12:20|42.86|42.58|42.85|42.57|42.86|42.58|42.85|42.57|2
1737591150000|2025-01-23 00:12:30|42.86|42.58|42.88|42.6|42.88|42.6|42.86|42.58|3
1737591160000|2025-01-23 00:12:40|42.89|42.61|42.91|42.63|42.92|42.64|42.89|42.61|4
1737591170000|2025-01-23 00:12:50|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737591180000|2025-01-23 00:13:00|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|3
1737591190000|2025-01-23 00:13:10|42.91|42.63|42.9|42.62|42.92|42.64|42.9|42.62|4
1737591200000|2025-01-23 00:13:20|42.89|42.61|42.87|42.59|42.89|42.61|42.87|42.59|3
1737591220000|2025-01-23 00:13:40|42.86|42.58|42.84|42.56|42.86|42.58|42.83|42.55|7
1737591230000|2025-01-23 00:13:50|42.85|42.57|42.84|42.56|42.85|42.57|42.83|42.55|5
1737591250000|2025-01-23 00:14:10|42.83|42.55|42.84|42.56|42.84|42.56|42.83|42.55|2
1737591270000|2025-01-23 00:14:30|42.83|42.55|42.85|42.57|42.85|42.57|42.83|42.55|9
1737591280000|2025-01-23 00:14:40|42.83|42.55|42.8|42.52|42.83|42.55|42.8|42.52|3
1737591290000|2025-01-23 00:14:50|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737591300000|2025-01-23 00:15:00|42.82|42.54|42.82|42.54|42.83|42.55|42.82|42.54|3
1737591320000|2025-01-23 00:15:20|42.8|42.52|42.79|42.51|42.8|42.52|42.78|42.5|3
1737591330000|2025-01-23 00:15:30|42.8|42.52|42.84|42.56|42.84|42.56|42.79|42.51|5
1737591340000|2025-01-23 00:15:40|42.82|42.54|42.81|42.53|42.82|42.54|42.81|42.53|2
1737591350000|2025-01-23 00:15:50|42.82|42.54|42.82|42.54|42.83|42.55|42.82|42.54|5
1737591360000|2025-01-23 00:16:00|42.81|42.53|42.79|42.51|42.81|42.53|42.78|42.5|5
1737591370000|2025-01-23 00:16:10|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737591380000|2025-01-23 00:16:20|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737591390000|2025-01-23 00:16:30|42.78|42.5|42.76|42.48|42.78|42.5|42.76|42.48|3
1737591400000|2025-01-23 00:16:40|42.77|42.49|42.78|42.5|42.78|42.5|42.77|42.49|4
1737591410000|2025-01-23 00:16:50|42.79|42.51|42.83|42.55|42.83|42.55|42.78|42.5|5
1737591420000|2025-01-23 00:17:00|42.82|42.54|42.79|42.51|42.82|42.54|42.78|42.5|13
1737591430000|2025-01-23 00:17:10|42.8|42.52|42.78|42.5|42.8|42.52|42.78|42.5|5
1737591440000|2025-01-23 00:17:20|42.79|42.51|42.77|42.49|42.79|42.51|42.77|42.49|3
1737591450000|2025-01-23 00:17:30|42.78|42.5|42.78|42.5|42.79|42.51|42.78|42.5|3
1737591460000|2025-01-23 00:17:40|42.79|42.51|42.77|42.49|42.79|42.51|42.77|42.49|3
1737591470000|2025-01-23 00:17:50|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737591480000|2025-01-23 00:18:00|42.76|42.48|42.79|42.51|42.79|42.51|42.76|42.48|6
1737591490000|2025-01-23 00:18:10|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|6
1737591510000|2025-01-23 00:18:30|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737591520000|2025-01-23 00:18:40|42.73|42.45|42.69|42.41|42.73|42.45|42.69|42.41|6
1737591530000|2025-01-23 00:18:50|42.7|42.42|42.76|42.48|42.76|42.48|42.7|42.42|6
1737591540000|2025-01-23 00:19:00|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737591550000|2025-01-23 00:19:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|8
1737591560000|2025-01-23 00:19:20|42.77|42.49|42.76|42.48|42.77|42.49|42.75|42.47|4
1737591580000|2025-01-23 00:19:40|42.75|42.47|42.78|42.5|42.78|42.5|42.75|42.47|4
1737591590000|2025-01-23 00:19:50|42.79|42.51|42.83|42.55|42.84|42.56|42.79|42.51|7
1737591600000|2025-01-23 00:20:00|42.82|42.54|42.78|42.5|42.82|42.54|42.78|42.5|8
1737591610000|2025-01-23 00:20:10|42.79|42.51|42.75|42.47|42.79|42.51|42.75|42.47|7
1737591620000|2025-01-23 00:20:20|42.74|42.46|42.76|42.48|42.78|42.5|42.74|42.46|9
1737591630000|2025-01-23 00:20:30|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|5
1737591640000|2025-01-23 00:20:40|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|2
1737591650000|2025-01-23 00:20:50|42.76|42.48|42.74|42.46|42.76|42.48|42.74|42.46|3
1737591660000|2025-01-23 00:21:00|42.75|42.47|42.77|42.49|42.78|42.5|42.75|42.47|9
1737591670000|2025-01-23 00:21:10|42.78|42.5|42.78|42.5|42.79|42.51|42.77|42.49|9
1737591680000|2025-01-23 00:21:20|42.79|42.51|42.79|42.51|42.79|42.51|42.78|42.5|3
1737591690000|2025-01-23 00:21:30|42.8|42.52|42.86|42.58|42.86|42.58|42.8|42.52|13
1737591700000|2025-01-23 00:21:40|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737591710000|2025-01-23 00:21:50|42.89|42.61|42.92|42.64|42.93|42.65|42.89|42.61|8
1737591720000|2025-01-23 00:22:00|42.91|42.63|42.93|42.65|42.93|42.65|42.9|42.62|5
1737591730000|2025-01-23 00:22:10|42.92|42.64|42.92|42.64|42.93|42.65|42.91|42.63|5
1737591740000|2025-01-23 00:22:20|42.91|42.63|42.92|42.64|42.93|42.65|42.91|42.63|8
1737591750000|2025-01-23 00:22:30|42.91|42.63|42.89|42.61|42.92|42.64|42.89|42.61|5
1737591760000|2025-01-23 00:22:40|42.88|42.6|42.85|42.57|42.88|42.6|42.84|42.56|14
1737591770000|2025-01-23 00:22:50|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737591780000|2025-01-23 00:23:00|42.86|42.58|42.83|42.55|42.86|42.58|42.83|42.55|4
1737591790000|2025-01-23 00:23:10|42.82|42.54|42.84|42.56|42.84|42.56|42.82|42.54|5
1737591800000|2025-01-23 00:23:20|42.83|42.55|42.87|42.59|42.87|42.59|42.82|42.54|7
1737591810000|2025-01-23 00:23:30|42.88|42.6|42.92|42.64|42.92|42.64|42.88|42.6|5
1737591820000|2025-01-23 00:23:40|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737591830000|2025-01-23 00:23:50|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|5
1737591840000|2025-01-23 00:24:00|42.93|42.65|42.95|42.67|42.95|42.67|42.92|42.64|5
1737591850000|2025-01-23 00:24:10|42.94|42.66|42.88|42.6|42.94|42.66|42.87|42.59|12
1737591860000|2025-01-23 00:24:20|42.89|42.61|42.92|42.64|42.92|42.64|42.89|42.61|6
1737591870000|2025-01-23 00:24:30|42.93|42.65|42.93|42.65|42.95|42.67|42.93|42.65|5
1737591880000|2025-01-23 00:24:40|42.94|42.66|42.96|42.68|42.96|42.68|42.93|42.65|11
1737591890000|2025-01-23 00:24:50|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737591900000|2025-01-23 00:25:00|42.98|42.7|43|42.72|43|42.72|42.98|42.7|7
1737591910000|2025-01-23 00:25:10|43.01|42.73|43.03|42.75|43.03|42.75|43|42.72|9
1737591920000|2025-01-23 00:25:20|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737591930000|2025-01-23 00:25:30|42.99|42.71|43.02|42.74|43.02|42.74|42.99|42.71|8
1737591940000|2025-01-23 00:25:40|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|4
1737591950000|2025-01-23 00:25:50|43.03|42.75|43.01|42.73|43.03|42.75|43.01|42.73|5
1737591960000|2025-01-23 00:26:00|43.02|42.74|43.03|42.75|43.03|42.75|42.99|42.71|10
1737591970000|2025-01-23 00:26:10|43.02|42.74|42.99|42.71|43.02|42.74|42.98|42.7|10
1737591980000|2025-01-23 00:26:20|43|42.72|43.02|42.74|43.03|42.75|43|42.72|7
1737591990000|2025-01-23 00:26:30|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|4
1737592000000|2025-01-23 00:26:40|43.03|42.75|43.03|42.75|43.04|42.76|43.03|42.75|3
1737592010000|2025-01-23 00:26:50|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737592020000|2025-01-23 00:27:00|43.04|42.76|43.04|42.76|43.04|42.76|43.03|42.75|5
1737592040000|2025-01-23 00:27:20|43.05|42.77|43.05|42.77|43.05|42.77|43.04|42.76|3
1737592050000|2025-01-23 00:27:30|43.06|42.78|43.1|42.82|43.1|42.82|43.06|42.78|8
1737592060000|2025-01-23 00:27:40|43.11|42.83|43.13|42.85|43.13|42.85|43.11|42.83|3
1737592070000|2025-01-23 00:27:50|43.12|42.84|43.13|42.85|43.13|42.85|43.12|42.84|2
1737592080000|2025-01-23 00:28:00|43.14|42.86|43.16|42.88|43.17|42.89|43.14|42.86|9
1737592090000|2025-01-23 00:28:10|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737592100000|2025-01-23 00:28:20|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737592110000|2025-01-23 00:28:30|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|3
1737592120000|2025-01-23 00:28:40|43.18|42.9|43.18|42.9|43.18|42.9|43.17|42.89|3
1737592130000|2025-01-23 00:28:50|43.19|42.91|43.18|42.9|43.2|42.92|43.18|42.9|8
1737592140000|2025-01-23 00:29:00|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737592150000|2025-01-23 00:29:10|43.18|42.9|43.17|42.89|43.18|42.9|43.16|42.88|6
1737592160000|2025-01-23 00:29:20|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737592170000|2025-01-23 00:29:30|43.15|42.87|43.18|42.9|43.18|42.9|43.15|42.87|2
1737592180000|2025-01-23 00:29:40|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737592190000|2025-01-23 00:29:50|43.15|42.87|43.09|42.81|43.16|42.88|43.09|42.81|10
1737592200000|2025-01-23 00:30:00|43.08|42.8|43.09|42.81|43.09|42.81|43.06|42.78|5
1737592210000|2025-01-23 00:30:10|43.08|42.8|43.03|42.75|43.09|42.81|43.03|42.75|10
1737592220000|2025-01-23 00:30:20|43.04|42.76|43.06|42.78|43.06|42.78|43.02|42.74|10
1737592230000|2025-01-23 00:30:30|43.07|42.79|43.1|42.82|43.1|42.82|43.05|42.77|8
1737592240000|2025-01-23 00:30:40|43.09|42.81|43.07|42.79|43.09|42.81|43.07|42.79|9
1737592250000|2025-01-23 00:30:50|43.08|42.8|43.05|42.77|43.08|42.8|43.04|42.76|8
1737592260000|2025-01-23 00:31:00|43.06|42.78|43.04|42.76|43.06|42.78|43.04|42.76|5
1737592270000|2025-01-23 00:31:10|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|10
1737592280000|2025-01-23 00:31:20|43.01|42.73|42.96|42.68|43.01|42.73|42.96|42.68|6
1737592290000|2025-01-23 00:31:30|42.97|42.69|42.99|42.71|42.99|42.71|42.96|42.68|5
1737592300000|2025-01-23 00:31:40|42.98|42.7|42.99|42.71|42.99|42.71|42.97|42.69|4
1737592310000|2025-01-23 00:31:50|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737592320000|2025-01-23 00:32:00|42.98|42.7|42.96|42.68|42.98|42.7|42.95|42.67|5
1737592330000|2025-01-23 00:32:10|42.95|42.67|42.97|42.69|42.97|42.69|42.95|42.67|2
1737592340000|2025-01-23 00:32:20|42.96|42.68|42.96|42.68|42.98|42.7|42.96|42.68|5
1737592350000|2025-01-23 00:32:30|42.97|42.69|43.03|42.75|43.06|42.78|42.97|42.69|9
1737592360000|2025-01-23 00:32:40|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737592370000|2025-01-23 00:32:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737592380000|2025-01-23 00:33:00|43.05|42.77|43.04|42.76|43.05|42.77|43.03|42.75|8
1737592390000|2025-01-23 00:33:10|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737592400000|2025-01-23 00:33:20|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|6
1737592410000|2025-01-23 00:33:30|43.05|42.77|43.07|42.79|43.07|42.79|43.04|42.76|9
1737592420000|2025-01-23 00:33:40|43.08|42.8|43.11|42.83|43.11|42.83|43.08|42.8|4
1737592430000|2025-01-23 00:33:50|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|7
1737592440000|2025-01-23 00:34:00|43.13|42.85|43.12|42.84|43.17|42.89|43.12|42.84|9
1737592450000|2025-01-23 00:34:10|43.13|42.85|43.11|42.83|43.13|42.85|43.11|42.83|7
1737592460000|2025-01-23 00:34:20|43.1|42.82|43.07|42.79|43.1|42.82|43.06|42.78|8
1737592470000|2025-01-23 00:34:30|43.06|42.78|43.08|42.8|43.08|42.8|43.06|42.78|2
1737592480000|2025-01-23 00:34:40|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|4
1737592490000|2025-01-23 00:34:50|43.07|42.79|43.08|42.8|43.08|42.8|43.07|42.79|2
1737592500000|2025-01-23 00:35:00|43.07|42.79|43.1|42.82|43.1|42.82|43.07|42.79|6
1737592510000|2025-01-23 00:35:10|43.09|42.81|43.06|42.78|43.09|42.81|43.06|42.78|6
1737592520000|2025-01-23 00:35:20|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737592530000|2025-01-23 00:35:30|43.06|42.78|43.04|42.76|43.06|42.78|43.04|42.76|3
1737592540000|2025-01-23 00:35:40|43.03|42.75|43.02|42.74|43.04|42.76|43.02|42.74|4
1737592550000|2025-01-23 00:35:50|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737592560000|2025-01-23 00:36:00|43.03|42.75|43.02|42.74|43.04|42.76|43.02|42.74|8
1737592570000|2025-01-23 00:36:10|43.03|42.75|42.99|42.71|43.03|42.75|42.99|42.71|5
1737592580000|2025-01-23 00:36:20|43|42.72|43|42.72|43.01|42.73|43|42.72|3
1737592600000|2025-01-23 00:36:40|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737592610000|2025-01-23 00:36:50|42.98|42.7|42.97|42.69|42.98|42.7|42.96|42.68|6
1737592620000|2025-01-23 00:37:00|42.98|42.7|42.99|42.71|43|42.72|42.98|42.7|6
1737592630000|2025-01-23 00:37:10|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737592640000|2025-01-23 00:37:20|42.97|42.69|42.97|42.69|42.97|42.69|42.96|42.68|3
1737592660000|2025-01-23 00:37:40|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737592670000|2025-01-23 00:37:50|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737592680000|2025-01-23 00:38:00|42.98|42.7|42.98|42.7|42.99|42.71|42.97|42.69|5
1737592690000|2025-01-23 00:38:10|42.99|42.71|42.96|42.68|43|42.72|42.96|42.68|6
1737592700000|2025-01-23 00:38:20|42.97|42.69|42.98|42.7|42.98|42.7|42.96|42.68|6
1737592710000|2025-01-23 00:38:30|42.97|42.69|42.97|42.69|42.98|42.7|42.97|42.69|3
1737592720000|2025-01-23 00:38:40|42.98|42.7|42.99|42.71|42.99|42.71|42.97|42.69|10
1737592740000|2025-01-23 00:39:00|43|42.72|43|42.72|43|42.72|43|42.72|1
1737592750000|2025-01-23 00:39:10|43.01|42.73|42.99|42.71|43.01|42.73|42.99|42.71|9
1737592760000|2025-01-23 00:39:20|43|42.72|42.99|42.71|43|42.72|42.99|42.71|4
1737592770000|2025-01-23 00:39:30|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737592810000|2025-01-23 00:40:10|42.96|42.68|42.95|42.67|42.96|42.68|42.95|42.67|2
1737592830000|2025-01-23 00:40:30|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|2
1737592850000|2025-01-23 00:40:50|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737592870000|2025-01-23 00:41:10|42.96|42.68|42.96|42.68|42.96|42.68|42.95|42.67|3
1737592880000|2025-01-23 00:41:20|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737592900000|2025-01-23 00:41:40|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|2
1737592910000|2025-01-23 00:41:50|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737592920000|2025-01-23 00:42:00|42.98|42.7|42.95|42.67|42.98|42.7|42.95|42.67|4
1737592930000|2025-01-23 00:42:10|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737592940000|2025-01-23 00:42:20|42.93|42.65|42.92|42.64|42.94|42.66|42.92|42.64|6
1737592950000|2025-01-23 00:42:30|42.91|42.63|42.94|42.66|42.94|42.66|42.91|42.63|8
1737592960000|2025-01-23 00:42:40|42.93|42.65|42.91|42.63|42.94|42.66|42.91|42.63|7
1737592970000|2025-01-23 00:42:50|42.92|42.64|42.9|42.62|42.92|42.64|42.89|42.61|11
1737592980000|2025-01-23 00:43:00|42.89|42.61|42.92|42.64|42.92|42.64|42.89|42.61|8
1737592990000|2025-01-23 00:43:10|42.93|42.65|42.92|42.64|42.94|42.66|42.91|42.63|8
1737593000000|2025-01-23 00:43:20|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|4
1737593010000|2025-01-23 00:43:30|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737593030000|2025-01-23 00:43:50|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737593040000|2025-01-23 00:44:00|42.89|42.61|42.89|42.61|42.9|42.62|42.89|42.61|5
1737593050000|2025-01-23 00:44:10|42.9|42.62|42.89|42.61|42.9|42.62|42.88|42.6|10
1737593060000|2025-01-23 00:44:20|42.88|42.6|42.9|42.62|42.9|42.62|42.88|42.6|9
1737593070000|2025-01-23 00:44:30|42.89|42.61|42.89|42.61|42.9|42.62|42.88|42.6|7
1737593080000|2025-01-23 00:44:40|42.9|42.62|42.9|42.62|42.91|42.63|42.89|42.61|7
1737593090000|2025-01-23 00:44:50|42.91|42.63|42.91|42.63|42.92|42.64|42.9|42.62|7
1737593100000|2025-01-23 00:45:00|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|3
1737593110000|2025-01-23 00:45:10|42.91|42.63|42.91|42.63|42.91|42.63|42.89|42.61|5
1737593130000|2025-01-23 00:45:30|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|4
1737593140000|2025-01-23 00:45:40|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|7
1737593150000|2025-01-23 00:45:50|42.89|42.61|42.88|42.6|42.9|42.62|42.88|42.6|12
1737593160000|2025-01-23 00:46:00|42.89|42.61|42.88|42.6|42.89|42.61|42.87|42.59|4
1737593170000|2025-01-23 00:46:10|42.87|42.59|42.87|42.59|42.88|42.6|42.87|42.59|3
1737593180000|2025-01-23 00:46:20|42.86|42.58|42.82|42.54|42.86|42.58|42.82|42.54|5
1737593190000|2025-01-23 00:46:30|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737593200000|2025-01-23 00:46:40|42.82|42.54|42.85|42.57|42.86|42.58|42.82|42.54|6
1737593210000|2025-01-23 00:46:50|42.86|42.58|42.89|42.61|42.89|42.61|42.85|42.57|7
1737593220000|2025-01-23 00:47:00|42.88|42.6|42.85|42.57|42.88|42.6|42.85|42.57|4
1737593230000|2025-01-23 00:47:10|42.84|42.56|42.88|42.6|42.88|42.6|42.82|42.54|12
1737593240000|2025-01-23 00:47:20|42.87|42.59|42.85|42.57|42.88|42.6|42.83|42.55|15
1737593250000|2025-01-23 00:47:30|42.84|42.56|42.81|42.53|42.85|42.57|42.81|42.53|16
1737593260000|2025-01-23 00:47:40|42.8|42.52|42.82|42.54|42.82|42.54|42.8|42.52|7
1737593270000|2025-01-23 00:47:50|42.83|42.55|42.83|42.55|42.84|42.56|42.82|42.54|5
1737593280000|2025-01-23 00:48:00|42.84|42.56|42.84|42.56|42.84|42.56|42.82|42.54|7
1737593290000|2025-01-23 00:48:10|42.83|42.55|42.8|42.52|42.85|42.57|42.8|42.52|8
1737593300000|2025-01-23 00:48:20|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|7
1737593310000|2025-01-23 00:48:30|42.8|42.52|42.8|42.52|42.8|42.52|42.79|42.51|9
1737593320000|2025-01-23 00:48:40|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737593330000|2025-01-23 00:48:50|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|9
1737593340000|2025-01-23 00:49:00|42.8|42.52|42.81|42.53|42.81|42.53|42.79|42.51|10
1737593350000|2025-01-23 00:49:10|42.8|42.52|42.78|42.5|42.8|42.52|42.78|42.5|3
1737593360000|2025-01-23 00:49:20|42.79|42.51|42.79|42.51|42.81|42.53|42.79|42.51|5
1737593370000|2025-01-23 00:49:30|42.78|42.5|42.79|42.51|42.8|42.52|42.78|42.5|6
1737593380000|2025-01-23 00:49:40|42.8|42.52|42.83|42.55|42.83|42.55|42.8|42.52|6
1737593390000|2025-01-23 00:49:50|42.82|42.54|42.8|42.52|42.82|42.54|42.8|42.52|7
1737593400000|2025-01-23 00:50:00|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|6
1737593410000|2025-01-23 00:50:10|42.82|42.54|42.79|42.51|42.82|42.54|42.79|42.51|6
1737593420000|2025-01-23 00:50:20|42.78|42.5|42.76|42.48|42.79|42.51|42.76|42.48|13
1737593430000|2025-01-23 00:50:30|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|5
1737593440000|2025-01-23 00:50:40|42.76|42.48|42.76|42.48|42.76|42.48|42.75|42.47|5
1737593450000|2025-01-23 00:50:50|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|3
1737593460000|2025-01-23 00:51:00|42.76|42.48|42.75|42.47|42.76|42.48|42.73|42.45|7
1737593470000|2025-01-23 00:51:10|42.74|42.46|42.76|42.48|42.76|42.48|42.73|42.45|9
1737593480000|2025-01-23 00:51:20|42.77|42.49|42.76|42.48|42.78|42.5|42.76|42.48|4
1737593490000|2025-01-23 00:51:30|42.77|42.49|42.78|42.5|42.78|42.5|42.77|42.49|2
1737593500000|2025-01-23 00:51:40|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|9
1737593510000|2025-01-23 00:51:50|42.78|42.5|42.77|42.49|42.78|42.5|42.76|42.48|6
1737593520000|2025-01-23 00:52:00|42.76|42.48|42.76|42.48|42.78|42.5|42.75|42.47|9
1737593530000|2025-01-23 00:52:10|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|5
1737593550000|2025-01-23 00:52:30|42.76|42.48|42.78|42.5|42.78|42.5|42.76|42.48|3
1737593560000|2025-01-23 00:52:40|42.79|42.51|42.83|42.55|42.83|42.55|42.79|42.51|5
1737593570000|2025-01-23 00:52:50|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|8
1737593580000|2025-01-23 00:53:00|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|4
1737593590000|2025-01-23 00:53:10|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737593600000|2025-01-23 00:53:20|42.86|42.58|42.85|42.57|42.86|42.58|42.85|42.57|2
1737593610000|2025-01-23 00:53:30|42.86|42.58|42.85|42.57|42.86|42.58|42.84|42.56|6
1737593620000|2025-01-23 00:53:40|42.84|42.56|42.87|42.59|42.87|42.59|42.84|42.56|6
1737593630000|2025-01-23 00:53:50|42.86|42.58|42.9|42.62|42.9|42.62|42.86|42.58|8
1737593640000|2025-01-23 00:54:00|42.89|42.61|42.89|42.61|42.89|42.61|42.87|42.59|5
1737593650000|2025-01-23 00:54:10|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737593670000|2025-01-23 00:54:30|42.89|42.61|42.9|42.62|42.9|42.62|42.89|42.61|2
1737593680000|2025-01-23 00:54:40|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|8
1737593690000|2025-01-23 00:54:50|42.91|42.63|42.88|42.6|42.91|42.63|42.88|42.6|4
1737593700000|2025-01-23 00:55:00|42.87|42.59|42.87|42.59|42.88|42.6|42.86|42.58|7
1737593710000|2025-01-23 00:55:10|42.86|42.58|42.86|42.58|42.87|42.59|42.86|42.58|5
1737593720000|2025-01-23 00:55:20|42.85|42.57|42.85|42.57|42.86|42.58|42.84|42.56|5
1737593730000|2025-01-23 00:55:30|42.86|42.58|42.85|42.57|42.86|42.58|42.85|42.57|4
1737593760000|2025-01-23 00:56:00|42.86|42.58|42.86|42.58|42.87|42.59|42.86|42.58|3
1737593770000|2025-01-23 00:56:10|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737593780000|2025-01-23 00:56:20|42.88|42.6|42.88|42.6|42.89|42.61|42.88|42.6|3
1737593800000|2025-01-23 00:56:40|42.87|42.59|42.87|42.59|42.88|42.6|42.87|42.59|13
1737593810000|2025-01-23 00:56:50|42.88|42.6|42.89|42.61|42.89|42.61|42.88|42.6|2
1737593820000|2025-01-23 00:57:00|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|7
1737593830000|2025-01-23 00:57:10|42.89|42.61|42.84|42.56|42.89|42.61|42.84|42.56|12
1737593840000|2025-01-23 00:57:20|42.83|42.55|42.81|42.53|42.84|42.56|42.81|42.53|9
1737593850000|2025-01-23 00:57:30|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|2
1737593870000|2025-01-23 00:57:50|42.8|42.52|42.8|42.52|42.8|42.52|42.79|42.51|3
1737593880000|2025-01-23 00:58:00|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|3
1737593920000|2025-01-23 00:58:40|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737593930000|2025-01-23 00:58:50|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|5
1737593940000|2025-01-23 00:59:00|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737593950000|2025-01-23 00:59:10|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737593960000|2025-01-23 00:59:20|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737593970000|2025-01-23 00:59:30|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737593980000|2025-01-23 00:59:40|42.78|42.5|42.77|42.49|42.78|42.5|42.76|42.48|4
1737593990000|2025-01-23 00:59:50|42.78|42.5|42.74|42.46|42.78|42.5|42.73|42.45|7
1737594000000|2025-01-23 01:00:00|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|4
1737594010000|2025-01-23 01:00:10|42.75|42.47|42.73|42.45|42.75|42.47|42.72|42.44|9
1737594020000|2025-01-23 01:00:20|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|2
1737594030000|2025-01-23 01:00:30|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737594040000|2025-01-23 01:00:40|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737594050000|2025-01-23 01:00:50|42.75|42.47|42.73|42.45|42.75|42.47|42.73|42.45|3
1737594060000|2025-01-23 01:01:00|42.72|42.44|42.75|42.47|42.75|42.47|42.72|42.44|3
1737594070000|2025-01-23 01:01:10|42.74|42.46|42.74|42.46|42.74|42.46|42.73|42.45|3
1737594080000|2025-01-23 01:01:20|42.73|42.45|42.73|42.45|42.73|42.45|42.72|42.44|3
1737594090000|2025-01-23 01:01:30|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737594100000|2025-01-23 01:01:40|42.73|42.45|42.73|42.45|42.73|42.45|42.72|42.44|3
1737594120000|2025-01-23 01:02:00|42.74|42.46|42.76|42.48|42.76|42.48|42.74|42.46|5
1737594130000|2025-01-23 01:02:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|4
1737594140000|2025-01-23 01:02:20|42.75|42.47|42.74|42.46|42.76|42.48|42.74|42.46|4
1737594150000|2025-01-23 01:02:30|42.75|42.47|42.79|42.51|42.8|42.52|42.75|42.47|7
1737594160000|2025-01-23 01:02:40|42.8|42.52|42.79|42.51|42.81|42.53|42.79|42.51|4
1737594170000|2025-01-23 01:02:50|42.8|42.52|42.8|42.52|42.81|42.53|42.79|42.51|5
1737594190000|2025-01-23 01:03:10|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|5
1737594210000|2025-01-23 01:03:30|42.78|42.5|42.78|42.5|42.79|42.51|42.78|42.5|5
1737594220000|2025-01-23 01:03:40|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737594230000|2025-01-23 01:03:50|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|10
1737594240000|2025-01-23 01:04:00|42.78|42.5|42.76|42.48|42.78|42.5|42.76|42.48|2
1737594250000|2025-01-23 01:04:10|42.77|42.49|42.75|42.47|42.77|42.49|42.75|42.47|5
1737594260000|2025-01-23 01:04:20|42.74|42.46|42.76|42.48|42.77|42.49|42.74|42.46|4
1737594270000|2025-01-23 01:04:30|42.75|42.47|42.78|42.5|42.78|42.5|42.75|42.47|4
1737594280000|2025-01-23 01:04:40|42.77|42.49|42.77|42.49|42.77|42.49|42.76|42.48|3
1737594290000|2025-01-23 01:04:50|42.76|42.48|42.75|42.47|42.77|42.49|42.75|42.47|4
1737594300000|2025-01-23 01:05:00|42.76|42.48|42.76|42.48|42.77|42.49|42.75|42.47|5
1737594310000|2025-01-23 01:05:10|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737594320000|2025-01-23 01:05:20|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|6
1737594330000|2025-01-23 01:05:30|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|4
1737594340000|2025-01-23 01:05:40|42.78|42.5|42.78|42.5|42.78|42.5|42.77|42.49|3
1737594350000|2025-01-23 01:05:50|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737594360000|2025-01-23 01:06:00|42.77|42.49|42.76|42.48|42.78|42.5|42.75|42.47|10
1737594370000|2025-01-23 01:06:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|8
1737594380000|2025-01-23 01:06:20|42.75|42.47|42.7|42.42|42.75|42.47|42.69|42.41|9
1737594390000|2025-01-23 01:06:30|42.71|42.43|42.69|42.41|42.71|42.43|42.69|42.41|7
1737594400000|2025-01-23 01:06:40|42.7|42.42|42.7|42.42|42.72|42.44|42.7|42.42|5
1737594410000|2025-01-23 01:06:50|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|8
1737594420000|2025-01-23 01:07:00|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737594430000|2025-01-23 01:07:10|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737594440000|2025-01-23 01:07:20|42.67|42.39|42.67|42.39|42.68|42.4|42.66|42.38|5
1737594450000|2025-01-23 01:07:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737594460000|2025-01-23 01:07:40|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737594470000|2025-01-23 01:07:50|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737594480000|2025-01-23 01:08:00|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|7
1737594490000|2025-01-23 01:08:10|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|4
1737594500000|2025-01-23 01:08:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737594530000|2025-01-23 01:08:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737594540000|2025-01-23 01:09:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737594550000|2025-01-23 01:09:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737594560000|2025-01-23 01:09:20|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|3
1737594570000|2025-01-23 01:09:30|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|3
1737594580000|2025-01-23 01:09:40|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|8
1737594590000|2025-01-23 01:09:50|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|4
1737594610000|2025-01-23 01:10:10|42.55|42.27|42.51|42.23|42.55|42.27|42.51|42.23|3
1737594620000|2025-01-23 01:10:20|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|8
1737594630000|2025-01-23 01:10:30|42.52|42.24|42.51|42.23|42.53|42.25|42.51|42.23|8
1737594650000|2025-01-23 01:10:50|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|12
1737594660000|2025-01-23 01:11:00|42.52|42.24|42.51|42.23|42.53|42.25|42.51|42.23|4
1737594670000|2025-01-23 01:11:10|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737594680000|2025-01-23 01:11:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737594690000|2025-01-23 01:11:30|42.52|42.24|42.54|42.26|42.54|42.26|42.52|42.24|3
1737594700000|2025-01-23 01:11:40|42.52|42.24|42.56|42.28|42.56|42.28|42.52|42.24|5
1737594710000|2025-01-23 01:11:50|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737594720000|2025-01-23 01:12:00|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|4
1737594730000|2025-01-23 01:12:10|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737594740000|2025-01-23 01:12:20|42.55|42.27|42.58|42.3|42.59|42.31|42.55|42.27|5
1737594750000|2025-01-23 01:12:30|42.59|42.31|42.55|42.27|42.59|42.31|42.55|42.27|15
1737594760000|2025-01-23 01:12:40|42.54|42.26|42.54|42.26|42.55|42.27|42.53|42.25|8
1737594770000|2025-01-23 01:12:50|42.55|42.27|42.56|42.28|42.57|42.29|42.55|42.27|4
1737594780000|2025-01-23 01:13:00|42.57|42.29|42.62|42.34|42.62|42.34|42.57|42.29|6
1737594790000|2025-01-23 01:13:10|42.64|42.36|42.62|42.34|42.65|42.37|42.62|42.34|5
1737594800000|2025-01-23 01:13:20|42.63|42.35|42.65|42.37|42.65|42.37|42.63|42.35|3
1737594810000|2025-01-23 01:13:30|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737594820000|2025-01-23 01:13:40|42.63|42.35|42.63|42.35|42.64|42.36|42.62|42.34|7
1737594830000|2025-01-23 01:13:50|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737594840000|2025-01-23 01:14:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737594850000|2025-01-23 01:14:10|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|7
1737594860000|2025-01-23 01:14:20|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737594870000|2025-01-23 01:14:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737594880000|2025-01-23 01:14:40|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737594890000|2025-01-23 01:14:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737594900000|2025-01-23 01:15:00|42.64|42.36|42.68|42.4|42.68|42.4|42.64|42.36|4
1737594910000|2025-01-23 01:15:10|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|3
1737594920000|2025-01-23 01:15:20|42.68|42.4|42.74|42.46|42.74|42.46|42.68|42.4|7
1737594950000|2025-01-23 01:15:50|42.73|42.45|42.7|42.42|42.73|42.45|42.7|42.42|4
1737594960000|2025-01-23 01:16:00|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|4
1737594970000|2025-01-23 01:16:10|42.67|42.39|42.71|42.43|42.71|42.43|42.67|42.39|5
1737594980000|2025-01-23 01:16:20|42.72|42.44|42.74|42.46|42.74|42.46|42.7|42.42|7
1737594990000|2025-01-23 01:16:30|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737595000000|2025-01-23 01:16:40|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|10
1737595010000|2025-01-23 01:16:50|42.74|42.46|42.74|42.46|42.74|42.46|42.73|42.45|5
1737595020000|2025-01-23 01:17:00|42.75|42.47|42.73|42.45|42.75|42.47|42.73|42.45|5
1737595030000|2025-01-23 01:17:10|42.74|42.46|42.74|42.46|42.74|42.46|42.73|42.45|5
1737595040000|2025-01-23 01:17:20|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|4
1737595050000|2025-01-23 01:17:30|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|4
1737595060000|2025-01-23 01:17:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737595070000|2025-01-23 01:17:50|42.76|42.48|42.76|42.48|42.77|42.49|42.75|42.47|7
1737595080000|2025-01-23 01:18:00|42.75|42.47|42.75|42.47|42.77|42.49|42.73|42.45|11
1737595090000|2025-01-23 01:18:10|42.76|42.48|42.77|42.49|42.78|42.5|42.76|42.48|8
1737595100000|2025-01-23 01:18:20|42.78|42.5|42.74|42.46|42.78|42.5|42.73|42.45|9
1737595110000|2025-01-23 01:18:30|42.73|42.45|42.73|42.45|42.74|42.46|42.73|42.45|7
1737595120000|2025-01-23 01:18:40|42.74|42.46|42.7|42.42|42.74|42.46|42.69|42.41|7
1737595130000|2025-01-23 01:18:50|42.71|42.43|42.71|42.43|42.72|42.44|42.71|42.43|5
1737595140000|2025-01-23 01:19:00|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|4
1737595150000|2025-01-23 01:19:10|42.72|42.44|42.73|42.45|42.73|42.45|42.71|42.43|8
1737595160000|2025-01-23 01:19:20|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737595170000|2025-01-23 01:19:30|42.71|42.43|42.71|42.43|42.71|42.43|42.7|42.42|3
1737595180000|2025-01-23 01:19:40|42.72|42.44|42.7|42.42|42.72|42.44|42.7|42.42|3
1737595190000|2025-01-23 01:19:50|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737595210000|2025-01-23 01:20:10|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737595220000|2025-01-23 01:20:20|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737595230000|2025-01-23 01:20:30|42.69|42.41|42.71|42.43|42.72|42.44|42.69|42.41|5
1737595240000|2025-01-23 01:20:40|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|4
1737595250000|2025-01-23 01:20:50|42.72|42.44|42.72|42.44|42.73|42.45|42.71|42.43|6
1737595260000|2025-01-23 01:21:00|42.73|42.45|42.79|42.51|42.79|42.51|42.72|42.44|9
1737595270000|2025-01-23 01:21:10|42.8|42.52|42.76|42.48|42.8|42.52|42.76|42.48|5
1737595300000|2025-01-23 01:21:40|42.75|42.47|42.76|42.48|42.77|42.49|42.75|42.47|4
1737595310000|2025-01-23 01:21:50|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737595320000|2025-01-23 01:22:00|42.77|42.49|42.75|42.47|42.77|42.49|42.75|42.47|9
1737595330000|2025-01-23 01:22:10|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|2
1737595340000|2025-01-23 01:22:20|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737595350000|2025-01-23 01:22:30|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|2
1737595360000|2025-01-23 01:22:40|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|4
1737595370000|2025-01-23 01:22:50|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737595380000|2025-01-23 01:23:00|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|3
1737595390000|2025-01-23 01:23:10|42.78|42.5|42.8|42.52|42.8|42.52|42.77|42.49|7
1737595400000|2025-01-23 01:23:20|42.79|42.51|42.77|42.49|42.8|42.52|42.77|42.49|4
1737595410000|2025-01-23 01:23:30|42.78|42.5|42.78|42.5|42.78|42.5|42.77|42.49|5
1737595420000|2025-01-23 01:23:40|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|3
1737595430000|2025-01-23 01:23:50|42.8|42.52|42.8|42.52|42.81|42.53|42.79|42.51|9
1737595440000|2025-01-23 01:24:00|42.79|42.51|42.81|42.53|42.81|42.53|42.79|42.51|11
1737595450000|2025-01-23 01:24:10|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737595460000|2025-01-23 01:24:20|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|2
1737595470000|2025-01-23 01:24:30|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737595480000|2025-01-23 01:24:40|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|6
1737595490000|2025-01-23 01:24:50|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|4
1737595500000|2025-01-23 01:25:00|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|2
1737595510000|2025-01-23 01:25:10|42.81|42.53|42.82|42.54|42.82|42.54|42.81|42.53|2
1737595520000|2025-01-23 01:25:20|42.83|42.55|42.84|42.56|42.84|42.56|42.83|42.55|6
1737595530000|2025-01-23 01:25:30|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737595550000|2025-01-23 01:25:50|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737595560000|2025-01-23 01:26:00|42.86|42.58|42.88|42.6|42.88|42.6|42.86|42.58|5
1737595570000|2025-01-23 01:26:10|42.87|42.59|42.9|42.62|42.9|42.62|42.87|42.59|5
1737595580000|2025-01-23 01:26:20|42.91|42.63|42.91|42.63|42.92|42.64|42.91|42.63|9
1737595610000|2025-01-23 01:26:50|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|2
1737595620000|2025-01-23 01:27:00|42.92|42.64|42.92|42.64|42.93|42.65|42.92|42.64|7
1737595630000|2025-01-23 01:27:10|42.93|42.65|42.97|42.69|42.97|42.69|42.93|42.65|5
1737595650000|2025-01-23 01:27:30|42.96|42.68|42.94|42.66|42.96|42.68|42.93|42.65|7
1737595660000|2025-01-23 01:27:40|42.95|42.67|42.96|42.68|42.96|42.68|42.95|42.67|2
1737595670000|2025-01-23 01:27:50|42.95|42.67|42.97|42.69|42.97|42.69|42.95|42.67|3
1737595680000|2025-01-23 01:28:00|42.98|42.7|42.96|42.68|42.98|42.7|42.95|42.67|11
1737595690000|2025-01-23 01:28:10|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737595700000|2025-01-23 01:28:20|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|2
1737595710000|2025-01-23 01:28:30|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737595730000|2025-01-23 01:28:50|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737595740000|2025-01-23 01:29:00|43.01|42.73|42.98|42.7|43.01|42.73|42.98|42.7|6
1737595750000|2025-01-23 01:29:10|42.99|42.71|42.99|42.71|42.99|42.71|42.98|42.7|5
1737595760000|2025-01-23 01:29:20|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737595770000|2025-01-23 01:29:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737595780000|2025-01-23 01:29:40|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737595790000|2025-01-23 01:29:50|43.03|42.75|43.01|42.73|43.03|42.75|43.01|42.73|3
1737595800000|2025-01-23 01:30:00|43.02|42.74|43.01|42.73|43.03|42.75|43.01|42.73|5
1737595810000|2025-01-23 01:30:10|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737595820000|2025-01-23 01:30:20|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737595830000|2025-01-23 01:30:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737595840000|2025-01-23 01:30:40|43.02|42.74|43.02|42.74|43.02|42.74|43.01|42.73|3
1737595850000|2025-01-23 01:30:50|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737595860000|2025-01-23 01:31:00|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737595870000|2025-01-23 01:31:10|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737595880000|2025-01-23 01:31:20|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737595890000|2025-01-23 01:31:30|43.03|42.75|43.02|42.74|43.04|42.76|43.02|42.74|4
1737595900000|2025-01-23 01:31:40|43.03|42.75|42.96|42.68|43.03|42.75|42.96|42.68|12
1737595910000|2025-01-23 01:31:50|42.95|42.67|42.95|42.67|42.96|42.68|42.95|42.67|3
1737595920000|2025-01-23 01:32:00|42.96|42.68|42.97|42.69|42.98|42.7|42.96|42.68|3
1737595930000|2025-01-23 01:32:10|42.96|42.68|42.93|42.65|42.96|42.68|42.93|42.65|4
1737595940000|2025-01-23 01:32:20|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|3
1737595950000|2025-01-23 01:32:30|42.97|42.69|43.02|42.74|43.02|42.74|42.97|42.69|2
1737595960000|2025-01-23 01:32:40|43.03|42.75|43.05|42.77|43.06|42.78|43.03|42.75|5
1737595970000|2025-01-23 01:32:50|43.04|42.76|43.04|42.76|43.05|42.77|43.04|42.76|3
1737595980000|2025-01-23 01:33:00|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737595990000|2025-01-23 01:33:10|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737596000000|2025-01-23 01:33:20|43.08|42.8|43.07|42.79|43.09|42.81|43.07|42.79|10
1737596010000|2025-01-23 01:33:30|43.06|42.78|43.03|42.75|43.06|42.78|43.03|42.75|4
1737596020000|2025-01-23 01:33:40|43.02|42.74|43|42.72|43.02|42.74|42.99|42.71|7
1737596030000|2025-01-23 01:33:50|43.02|42.74|43.02|42.74|43.03|42.75|43.01|42.73|5
1737596040000|2025-01-23 01:34:00|43.03|42.75|43.01|42.73|43.03|42.75|43.01|42.73|5
1737596060000|2025-01-23 01:34:20|42.99|42.71|42.97|42.69|42.99|42.71|42.97|42.69|2
1737596070000|2025-01-23 01:34:30|42.98|42.7|42.96|42.68|42.98|42.7|42.96|42.68|5
1737596080000|2025-01-23 01:34:40|42.97|42.69|42.97|42.69|42.98|42.7|42.97|42.69|5
1737596090000|2025-01-23 01:34:50|42.96|42.68|42.95|42.67|42.97|42.69|42.95|42.67|4
1737596100000|2025-01-23 01:35:00|42.96|42.68|42.95|42.67|42.97|42.69|42.95|42.67|3
1737596110000|2025-01-23 01:35:10|42.94|42.66|42.93|42.65|42.94|42.66|42.92|42.64|4
1737596120000|2025-01-23 01:35:20|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737596130000|2025-01-23 01:35:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|4
1737596140000|2025-01-23 01:35:40|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737596150000|2025-01-23 01:35:50|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737596160000|2025-01-23 01:36:00|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737596170000|2025-01-23 01:36:10|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737596180000|2025-01-23 01:36:20|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737596190000|2025-01-23 01:36:30|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|4
1737596200000|2025-01-23 01:36:40|42.92|42.64|42.92|42.64|42.93|42.65|42.92|42.64|3
1737596210000|2025-01-23 01:36:50|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|4
1737596220000|2025-01-23 01:37:00|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737596230000|2025-01-23 01:37:10|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737596240000|2025-01-23 01:37:20|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|3
1737596260000|2025-01-23 01:37:40|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737596270000|2025-01-23 01:37:50|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737596280000|2025-01-23 01:38:00|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737596290000|2025-01-23 01:38:10|42.91|42.63|42.9|42.62|42.91|42.63|42.89|42.61|4
1737596300000|2025-01-23 01:38:20|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|2
1737596310000|2025-01-23 01:38:30|42.91|42.63|42.9|42.62|42.91|42.63|42.89|42.61|4
1737596320000|2025-01-23 01:38:40|42.89|42.61|42.91|42.63|42.91|42.63|42.89|42.61|3
1737596330000|2025-01-23 01:38:50|42.9|42.62|42.89|42.61|42.91|42.63|42.89|42.61|6
1737596340000|2025-01-23 01:39:00|42.88|42.6|42.86|42.58|42.88|42.6|42.85|42.57|7
1737596350000|2025-01-23 01:39:10|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737596360000|2025-01-23 01:39:20|42.85|42.57|42.85|42.57|42.86|42.58|42.84|42.56|5
1737596370000|2025-01-23 01:39:30|42.84|42.56|42.79|42.51|42.84|42.56|42.79|42.51|6
1737596380000|2025-01-23 01:39:40|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|5
1737596390000|2025-01-23 01:39:50|42.76|42.48|42.77|42.49|42.78|42.5|42.76|42.48|8
1737596400000|2025-01-23 01:40:00|42.78|42.5|42.78|42.5|42.78|42.5|42.77|42.49|7
1737596410000|2025-01-23 01:40:10|42.77|42.49|42.77|42.49|42.77|42.49|42.76|42.48|5
1737596420000|2025-01-23 01:40:20|42.78|42.5|42.8|42.52|42.81|42.53|42.78|42.5|4
1737596430000|2025-01-23 01:40:30|42.79|42.51|42.81|42.53|42.81|42.53|42.79|42.51|3
1737596440000|2025-01-23 01:40:40|42.8|42.52|42.79|42.51|42.81|42.53|42.79|42.51|4
1737596450000|2025-01-23 01:40:50|42.8|42.52|42.79|42.51|42.8|42.52|42.78|42.5|6
1737596460000|2025-01-23 01:41:00|42.8|42.52|42.78|42.5|42.82|42.54|42.78|42.5|7
1737596470000|2025-01-23 01:41:10|42.79|42.51|42.84|42.56|42.84|42.56|42.79|42.51|6
1737596480000|2025-01-23 01:41:20|42.83|42.55|42.84|42.56|42.84|42.56|42.83|42.55|2
1737596490000|2025-01-23 01:41:30|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737596500000|2025-01-23 01:41:40|42.85|42.57|42.84|42.56|42.85|42.57|42.83|42.55|6
1737596510000|2025-01-23 01:41:50|42.83|42.55|42.82|42.54|42.84|42.56|42.82|42.54|4
1737596520000|2025-01-23 01:42:00|42.81|42.53|42.79|42.51|42.82|42.54|42.79|42.51|13
1737596530000|2025-01-23 01:42:10|42.8|42.52|42.79|42.51|42.8|42.52|42.78|42.5|6
1737596540000|2025-01-23 01:42:20|42.78|42.5|42.78|42.5|42.79|42.51|42.77|42.49|4
1737596550000|2025-01-23 01:42:30|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737596560000|2025-01-23 01:42:40|42.8|42.52|42.8|42.52|42.8|42.52|42.79|42.51|3
1737596580000|2025-01-23 01:43:00|42.81|42.53|42.81|42.53|42.81|42.53|42.8|42.52|3
1737596600000|2025-01-23 01:43:20|42.82|42.54|42.81|42.53|42.82|42.54|42.81|42.53|4
1737596610000|2025-01-23 01:43:30|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|4
1737596630000|2025-01-23 01:43:50|42.82|42.54|42.79|42.51|42.82|42.54|42.79|42.51|4
1737596640000|2025-01-23 01:44:00|42.78|42.5|42.76|42.48|42.78|42.5|42.75|42.47|7
1737596660000|2025-01-23 01:44:20|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737596700000|2025-01-23 01:45:00|42.73|42.45|42.75|42.47|42.75|42.47|42.73|42.45|3
1737596710000|2025-01-23 01:45:10|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737596720000|2025-01-23 01:45:20|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737596730000|2025-01-23 01:45:30|42.71|42.43|42.69|42.41|42.71|42.43|42.68|42.4|5
1737596740000|2025-01-23 01:45:40|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|3
1737596750000|2025-01-23 01:45:50|42.69|42.41|42.71|42.43|42.73|42.45|42.69|42.41|7
1737596760000|2025-01-23 01:46:00|42.72|42.44|42.71|42.43|42.72|42.44|42.69|42.41|6
1737596770000|2025-01-23 01:46:10|42.72|42.44|42.7|42.42|42.73|42.45|42.7|42.42|6
1737596780000|2025-01-23 01:46:20|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|5
1737596790000|2025-01-23 01:46:30|42.68|42.4|42.65|42.37|42.68|42.4|42.65|42.37|10
1737596800000|2025-01-23 01:46:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737596810000|2025-01-23 01:46:50|42.66|42.38|42.64|42.36|42.66|42.38|42.63|42.35|7
1737596820000|2025-01-23 01:47:00|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737596830000|2025-01-23 01:47:10|42.65|42.37|42.64|42.36|42.65|42.37|42.63|42.35|12
1737596840000|2025-01-23 01:47:20|42.63|42.35|42.61|42.33|42.64|42.36|42.61|42.33|7
1737596850000|2025-01-23 01:47:30|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|11
1737596860000|2025-01-23 01:47:40|42.61|42.33|42.6|42.32|42.61|42.33|42.59|42.31|6
1737596870000|2025-01-23 01:47:50|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737596880000|2025-01-23 01:48:00|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|5
1737596890000|2025-01-23 01:48:10|42.59|42.31|42.62|42.34|42.62|42.34|42.59|42.31|4
1737596900000|2025-01-23 01:48:20|42.63|42.35|42.63|42.35|42.65|42.37|42.62|42.34|6
1737596910000|2025-01-23 01:48:30|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|3
1737596920000|2025-01-23 01:48:40|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|4
1737596930000|2025-01-23 01:48:50|42.59|42.31|42.61|42.33|42.61|42.33|42.59|42.31|5
1737596940000|2025-01-23 01:49:00|42.62|42.34|42.67|42.39|42.67|42.39|42.62|42.34|5
1737596950000|2025-01-23 01:49:10|42.66|42.38|42.65|42.37|42.67|42.39|42.64|42.36|8
1737596960000|2025-01-23 01:49:20|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|5
1737596970000|2025-01-23 01:49:30|42.65|42.37|42.61|42.33|42.66|42.38|42.61|42.33|13
1737596980000|2025-01-23 01:49:40|42.6|42.32|42.56|42.28|42.6|42.32|42.56|42.28|18
1737596990000|2025-01-23 01:49:50|42.57|42.29|42.56|42.28|42.58|42.3|42.56|42.28|6
1737597000000|2025-01-23 01:50:00|42.55|42.27|42.55|42.27|42.56|42.28|42.54|42.26|9
1737597010000|2025-01-23 01:50:10|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|4
1737597020000|2025-01-23 01:50:20|42.51|42.23|42.49|42.21|42.51|42.23|42.49|42.21|5
1737597030000|2025-01-23 01:50:30|42.5|42.22|42.49|42.21|42.5|42.22|42.48|42.2|4
1737597040000|2025-01-23 01:50:40|42.48|42.2|42.45|42.17|42.49|42.21|42.45|42.17|6
1737597050000|2025-01-23 01:50:50|42.44|42.16|42.44|42.16|42.47|42.19|42.44|42.16|7
1737597060000|2025-01-23 01:51:00|42.43|42.15|42.42|42.14|42.44|42.16|42.42|42.14|4
1737597070000|2025-01-23 01:51:10|42.44|42.16|42.46|42.18|42.46|42.18|42.44|42.16|3
1737597080000|2025-01-23 01:51:20|42.49|42.21|42.51|42.23|42.51|42.23|42.49|42.21|3
1737597090000|2025-01-23 01:51:30|42.52|42.24|42.45|42.17|42.52|42.24|42.44|42.16|13
1737597100000|2025-01-23 01:51:40|42.47|42.19|42.48|42.2|42.49|42.21|42.45|42.17|14
1737597110000|2025-01-23 01:51:50|42.51|42.23|42.54|42.26|42.55|42.27|42.51|42.23|10
1737597120000|2025-01-23 01:52:00|42.53|42.25|42.57|42.29|42.6|42.32|42.53|42.25|13
1737597130000|2025-01-23 01:52:10|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737597140000|2025-01-23 01:52:20|42.56|42.28|42.55|42.27|42.59|42.31|42.55|42.27|12
1737597150000|2025-01-23 01:52:30|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737597160000|2025-01-23 01:52:40|42.57|42.29|42.56|42.28|42.59|42.31|42.56|42.28|6
1737597170000|2025-01-23 01:52:50|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737597180000|2025-01-23 01:53:00|42.57|42.29|42.58|42.3|42.59|42.31|42.57|42.29|6
1737597190000|2025-01-23 01:53:10|42.57|42.29|42.56|42.28|42.58|42.3|42.55|42.27|8
1737597200000|2025-01-23 01:53:20|42.55|42.27|42.53|42.25|42.55|42.27|42.53|42.25|15
1737597210000|2025-01-23 01:53:30|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737597220000|2025-01-23 01:53:40|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737597230000|2025-01-23 01:53:50|42.53|42.25|42.49|42.21|42.53|42.25|42.49|42.21|9
1737597240000|2025-01-23 01:54:00|42.48|42.2|42.47|42.19|42.49|42.21|42.47|42.19|4
1737597250000|2025-01-23 01:54:10|42.48|42.2|42.46|42.18|42.48|42.2|42.46|42.18|11
1737597260000|2025-01-23 01:54:20|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|3
1737597270000|2025-01-23 01:54:30|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|6
1737597280000|2025-01-23 01:54:40|42.48|42.2|42.49|42.21|42.49|42.21|42.47|42.19|4
1737597290000|2025-01-23 01:54:50|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|6
1737597300000|2025-01-23 01:55:00|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|8
1737597310000|2025-01-23 01:55:10|42.52|42.24|42.52|42.24|42.52|42.24|42.51|42.23|3
1737597320000|2025-01-23 01:55:20|42.53|42.25|42.52|42.24|42.53|42.25|42.51|42.23|4
1737597330000|2025-01-23 01:55:30|42.51|42.23|42.45|42.17|42.52|42.24|42.45|42.17|7
1737597340000|2025-01-23 01:55:40|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|3
1737597350000|2025-01-23 01:55:50|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|5
1737597360000|2025-01-23 01:56:00|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737597370000|2025-01-23 01:56:10|42.46|42.18|42.46|42.18|42.47|42.19|42.46|42.18|3
1737597380000|2025-01-23 01:56:20|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|5
1737597390000|2025-01-23 01:56:30|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|8
1737597400000|2025-01-23 01:56:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737597410000|2025-01-23 01:56:50|42.47|42.19|42.44|42.16|42.47|42.19|42.44|42.16|12
1737597420000|2025-01-23 01:57:00|42.45|42.17|42.47|42.19|42.48|42.2|42.45|42.17|6
1737597440000|2025-01-23 01:57:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737597450000|2025-01-23 01:57:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737597460000|2025-01-23 01:57:40|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737597470000|2025-01-23 01:57:50|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737597480000|2025-01-23 01:58:00|42.47|42.19|42.51|42.23|42.51|42.23|42.47|42.19|3
1737597490000|2025-01-23 01:58:10|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737597500000|2025-01-23 01:58:20|42.5|42.22|42.5|42.22|42.51|42.23|42.5|42.22|3
1737597510000|2025-01-23 01:58:30|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737597520000|2025-01-23 01:58:40|42.5|42.22|42.5|42.22|42.5|42.22|42.49|42.21|7
1737597540000|2025-01-23 01:59:00|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737597550000|2025-01-23 01:59:10|42.5|42.22|42.48|42.2|42.5|42.22|42.48|42.2|3
1737597560000|2025-01-23 01:59:20|42.49|42.21|42.5|42.22|42.5|42.22|42.48|42.2|4
1737597570000|2025-01-23 01:59:30|42.49|42.21|42.49|42.21|42.49|42.21|42.48|42.2|5
1737597580000|2025-01-23 01:59:40|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737597590000|2025-01-23 01:59:50|42.5|42.22|42.48|42.2|42.5|42.22|42.48|42.2|3
1737597600000|2025-01-23 02:00:00|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|4
1737597610000|2025-01-23 02:00:10|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|6
1737597620000|2025-01-23 02:00:20|42.55|42.27|42.55|42.27|42.56|42.28|42.54|42.26|9
1737597630000|2025-01-23 02:00:30|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737597640000|2025-01-23 02:00:40|42.52|42.24|42.5|42.22|42.52|42.24|42.5|42.22|3
1737597650000|2025-01-23 02:00:50|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737597660000|2025-01-23 02:01:00|42.5|42.22|42.51|42.23|42.53|42.25|42.5|42.22|4
1737597670000|2025-01-23 02:01:10|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737597680000|2025-01-23 02:01:20|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737597710000|2025-01-23 02:01:50|42.52|42.24|42.49|42.21|42.52|42.24|42.49|42.21|3
1737597720000|2025-01-23 02:02:00|42.48|42.2|42.46|42.18|42.48|42.2|42.45|42.17|5
1737597730000|2025-01-23 02:02:10|42.45|42.17|42.47|42.19|42.47|42.19|42.45|42.17|5
1737597740000|2025-01-23 02:02:20|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737597750000|2025-01-23 02:02:30|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737597760000|2025-01-23 02:02:40|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737597770000|2025-01-23 02:02:50|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737597780000|2025-01-23 02:03:00|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737597790000|2025-01-23 02:03:10|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737597800000|2025-01-23 02:03:20|42.48|42.2|42.47|42.19|42.48|42.2|42.46|42.18|6
1737597810000|2025-01-23 02:03:30|42.46|42.18|42.4|42.12|42.46|42.18|42.4|42.12|7
1737597820000|2025-01-23 02:03:40|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737597830000|2025-01-23 02:03:50|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|6
1737597840000|2025-01-23 02:04:00|42.38|42.1|42.43|42.15|42.43|42.15|42.38|42.1|8
1737597850000|2025-01-23 02:04:10|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|8
1737597860000|2025-01-23 02:04:20|42.42|42.14|42.42|42.14|42.44|42.16|42.42|42.14|5
1737597870000|2025-01-23 02:04:30|42.41|42.13|42.42|42.14|42.42|42.14|42.39|42.11|5
1737597880000|2025-01-23 02:04:40|42.43|42.15|42.42|42.14|42.44|42.16|42.4|42.12|10
1737597890000|2025-01-23 02:04:50|42.43|42.15|42.42|42.14|42.44|42.16|42.42|42.14|4
1737597900000|2025-01-23 02:05:00|42.41|42.13|42.44|42.16|42.44|42.16|42.4|42.12|6
1737597910000|2025-01-23 02:05:10|42.45|42.17|42.44|42.16|42.46|42.18|42.44|42.16|6
1737597920000|2025-01-23 02:05:20|42.43|42.15|42.41|42.13|42.43|42.15|42.41|42.13|5
1737597930000|2025-01-23 02:05:30|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|3
1737597940000|2025-01-23 02:05:40|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|4
1737597950000|2025-01-23 02:05:50|42.35|42.07|42.33|42.05|42.35|42.07|42.33|42.05|3
1737597960000|2025-01-23 02:06:00|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737597970000|2025-01-23 02:06:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737597980000|2025-01-23 02:06:20|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737597990000|2025-01-23 02:06:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|6
1737598000000|2025-01-23 02:06:40|42.33|42.05|42.33|42.05|42.35|42.07|42.32|42.04|5
1737598010000|2025-01-23 02:06:50|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|5
1737598020000|2025-01-23 02:07:00|42.31|42.03|42.34|42.06|42.34|42.06|42.3|42.02|9
1737598030000|2025-01-23 02:07:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|6
1737598040000|2025-01-23 02:07:20|42.33|42.05|42.3|42.02|42.33|42.05|42.3|42.02|8
1737598050000|2025-01-23 02:07:30|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|4
1737598060000|2025-01-23 02:07:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737598070000|2025-01-23 02:07:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737598080000|2025-01-23 02:08:00|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|3
1737598090000|2025-01-23 02:08:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737598100000|2025-01-23 02:08:20|42.31|42.03|42.32|42.04|42.33|42.05|42.31|42.03|4
1737598110000|2025-01-23 02:08:30|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|8
1737598120000|2025-01-23 02:08:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737598130000|2025-01-23 02:08:50|42.35|42.07|42.39|42.11|42.39|42.11|42.35|42.07|3
1737598140000|2025-01-23 02:09:00|42.38|42.1|42.36|42.08|42.38|42.1|42.36|42.08|3
1737598150000|2025-01-23 02:09:10|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737598160000|2025-01-23 02:09:20|42.35|42.07|42.32|42.04|42.36|42.08|42.32|42.04|6
1737598170000|2025-01-23 02:09:30|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737598180000|2025-01-23 02:09:40|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737598200000|2025-01-23 02:10:00|42.34|42.06|42.33|42.05|42.37|42.09|42.33|42.05|12
1737598210000|2025-01-23 02:10:10|42.34|42.06|42.32|42.04|42.34|42.06|42.31|42.03|7
1737598220000|2025-01-23 02:10:20|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737598230000|2025-01-23 02:10:30|42.33|42.05|42.3|42.02|42.33|42.05|42.3|42.02|6
1737598240000|2025-01-23 02:10:40|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737598250000|2025-01-23 02:10:50|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|5
1737598270000|2025-01-23 02:11:10|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737598280000|2025-01-23 02:11:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737598290000|2025-01-23 02:11:30|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737598300000|2025-01-23 02:11:40|42.34|42.06|42.38|42.1|42.38|42.1|42.34|42.06|4
1737598310000|2025-01-23 02:11:50|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737598330000|2025-01-23 02:12:10|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737598340000|2025-01-23 02:12:20|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737598350000|2025-01-23 02:12:30|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|4
1737598360000|2025-01-23 02:12:40|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737598370000|2025-01-23 02:12:50|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|7
1737598380000|2025-01-23 02:13:00|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737598390000|2025-01-23 02:13:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737598400000|2025-01-23 02:13:20|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737598410000|2025-01-23 02:13:30|42.36|42.08|42.39|42.11|42.39|42.11|42.36|42.08|4
1737598420000|2025-01-23 02:13:40|42.4|42.12|42.42|42.14|42.42|42.14|42.39|42.11|4
1737598430000|2025-01-23 02:13:50|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737598440000|2025-01-23 02:14:00|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|4
1737598450000|2025-01-23 02:14:10|42.41|42.13|42.34|42.06|42.42|42.14|42.34|42.06|14
1737598470000|2025-01-23 02:14:30|42.35|42.07|42.36|42.08|42.36|42.08|42.34|42.06|8
1737598480000|2025-01-23 02:14:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737598490000|2025-01-23 02:14:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737598500000|2025-01-23 02:15:00|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737598520000|2025-01-23 02:15:20|42.35|42.07|42.31|42.03|42.35|42.07|42.31|42.03|5
1737598530000|2025-01-23 02:15:30|42.32|42.04|42.33|42.05|42.34|42.06|42.31|42.03|9
1737598540000|2025-01-23 02:15:40|42.32|42.04|42.31|42.03|42.32|42.04|42.3|42.02|4
1737598550000|2025-01-23 02:15:50|42.32|42.04|42.3|42.02|42.32|42.04|42.28|42|8
1737598560000|2025-01-23 02:16:00|42.29|42.01|42.37|42.09|42.37|42.09|42.28|42|12
1737598570000|2025-01-23 02:16:10|42.36|42.08|42.3|42.02|42.37|42.09|42.3|42.02|12
1737598580000|2025-01-23 02:16:20|42.31|42.03|42.32|42.04|42.33|42.05|42.31|42.03|10
1737598590000|2025-01-23 02:16:30|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|6
1737598600000|2025-01-23 02:16:40|42.33|42.05|42.31|42.03|42.33|42.05|42.3|42.02|9
1737598610000|2025-01-23 02:16:50|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737598620000|2025-01-23 02:17:00|42.3|42.02|42.35|42.07|42.35|42.07|42.3|42.02|8
1737598630000|2025-01-23 02:17:10|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|4
1737598640000|2025-01-23 02:17:20|42.32|42.04|42.32|42.04|42.33|42.05|42.31|42.03|11
1737598650000|2025-01-23 02:17:30|42.33|42.05|42.28|42|42.33|42.05|42.27|41.99|12
1737598660000|2025-01-23 02:17:40|42.29|42.01|42.31|42.03|42.31|42.03|42.29|42.01|6
1737598670000|2025-01-23 02:17:50|42.32|42.04|42.31|42.03|42.33|42.05|42.31|42.03|8
1737598680000|2025-01-23 02:18:00|42.3|42.02|42.32|42.04|42.32|42.04|42.3|42.02|11
1737598690000|2025-01-23 02:18:10|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|3
1737598700000|2025-01-23 02:18:20|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|7
1737598710000|2025-01-23 02:18:30|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|3
1737598720000|2025-01-23 02:18:40|42.32|42.04|42.32|42.04|42.33|42.05|42.31|42.03|5
1737598730000|2025-01-23 02:18:50|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|6
1737598740000|2025-01-23 02:19:00|42.34|42.06|42.35|42.07|42.36|42.08|42.34|42.06|4
1737598750000|2025-01-23 02:19:10|42.33|42.05|42.32|42.04|42.34|42.06|42.31|42.03|10
1737598760000|2025-01-23 02:19:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737598770000|2025-01-23 02:19:30|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|3
1737598780000|2025-01-23 02:19:40|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737598790000|2025-01-23 02:19:50|42.31|42.03|42.31|42.03|42.31|42.03|42.29|42.01|9
1737598800000|2025-01-23 02:20:00|42.32|42.04|42.32|42.04|42.34|42.06|42.32|42.04|9
1737598810000|2025-01-23 02:20:10|42.34|42.06|42.33|42.05|42.35|42.07|42.32|42.04|6
1737598820000|2025-01-23 02:20:20|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|9
1737598830000|2025-01-23 02:20:30|42.29|42.01|42.31|42.03|42.31|42.03|42.29|42.01|7
1737598850000|2025-01-23 02:20:50|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737598860000|2025-01-23 02:21:00|42.33|42.05|42.3|42.02|42.33|42.05|42.29|42.01|8
1737598870000|2025-01-23 02:21:10|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|8
1737598880000|2025-01-23 02:21:20|42.31|42.03|42.34|42.06|42.35|42.07|42.31|42.03|5
1737598890000|2025-01-23 02:21:30|42.33|42.05|42.36|42.08|42.36|42.08|42.33|42.05|3
1737598900000|2025-01-23 02:21:40|42.38|42.1|42.4|42.12|42.41|42.13|42.37|42.09|8
1737598910000|2025-01-23 02:21:50|42.38|42.1|42.34|42.06|42.38|42.1|42.34|42.06|3
1737598920000|2025-01-23 02:22:00|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737598930000|2025-01-23 02:22:10|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737598940000|2025-01-23 02:22:20|42.35|42.07|42.37|42.09|42.37|42.09|42.34|42.06|5
1737598950000|2025-01-23 02:22:30|42.38|42.1|42.36|42.08|42.38|42.1|42.35|42.07|11
1737598960000|2025-01-23 02:22:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737598970000|2025-01-23 02:22:50|42.37|42.09|42.38|42.1|42.39|42.11|42.36|42.08|6
1737598980000|2025-01-23 02:23:00|42.37|42.09|42.33|42.05|42.37|42.09|42.33|42.05|5
1737598990000|2025-01-23 02:23:10|42.32|42.04|42.31|42.03|42.33|42.05|42.31|42.03|9
1737599000000|2025-01-23 02:23:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737599010000|2025-01-23 02:23:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737599020000|2025-01-23 02:23:40|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737599030000|2025-01-23 02:23:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737599040000|2025-01-23 02:24:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737599050000|2025-01-23 02:24:10|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737599060000|2025-01-23 02:24:20|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737599070000|2025-01-23 02:24:30|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|4
1737599080000|2025-01-23 02:24:40|42.42|42.14|42.43|42.15|42.44|42.16|42.42|42.14|4
1737599090000|2025-01-23 02:24:50|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737599100000|2025-01-23 02:25:00|42.45|42.17|42.46|42.18|42.46|42.18|42.44|42.16|4
1737599110000|2025-01-23 02:25:10|42.45|42.17|42.42|42.14|42.46|42.18|42.42|42.14|6
1737599120000|2025-01-23 02:25:20|42.41|42.13|42.42|42.14|42.42|42.14|42.4|42.12|4
1737599130000|2025-01-23 02:25:30|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737599140000|2025-01-23 02:25:40|42.45|42.17|42.46|42.18|42.47|42.19|42.44|42.16|6
1737599150000|2025-01-23 02:25:50|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737599160000|2025-01-23 02:26:00|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737599170000|2025-01-23 02:26:10|42.44|42.16|42.43|42.15|42.44|42.16|42.42|42.14|4
1737599180000|2025-01-23 02:26:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737599190000|2025-01-23 02:26:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737599200000|2025-01-23 02:26:40|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737599220000|2025-01-23 02:27:00|42.42|42.14|42.42|42.14|42.42|42.14|42.41|42.13|3
1737599230000|2025-01-23 02:27:10|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|3
1737599240000|2025-01-23 02:27:20|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|7
1737599250000|2025-01-23 02:27:30|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737599260000|2025-01-23 02:27:40|42.41|42.13|42.4|42.12|42.41|42.13|42.39|42.11|8
1737599270000|2025-01-23 02:27:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737599300000|2025-01-23 02:28:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737599320000|2025-01-23 02:28:40|42.37|42.09|42.37|42.09|42.38|42.1|42.36|42.08|9
1737599330000|2025-01-23 02:28:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737599340000|2025-01-23 02:29:00|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737599360000|2025-01-23 02:29:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737599370000|2025-01-23 02:29:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737599380000|2025-01-23 02:29:40|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737599400000|2025-01-23 02:30:00|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737599410000|2025-01-23 02:30:10|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737599420000|2025-01-23 02:30:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737599430000|2025-01-23 02:30:30|42.43|42.15|42.46|42.18|42.46|42.18|42.43|42.15|3
1737599440000|2025-01-23 02:30:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737599450000|2025-01-23 02:30:50|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737599470000|2025-01-23 02:31:10|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|3
1737599500000|2025-01-23 02:31:40|42.47|42.19|42.44|42.16|42.47|42.19|42.43|42.15|6
1737599510000|2025-01-23 02:31:50|42.43|42.15|42.43|42.15|42.44|42.16|42.43|42.15|3
1737599520000|2025-01-23 02:32:00|42.42|42.14|42.38|42.1|42.42|42.14|42.38|42.1|7
1737599530000|2025-01-23 02:32:10|42.39|42.11|42.37|42.09|42.39|42.11|42.36|42.08|13
1737599540000|2025-01-23 02:32:20|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737599550000|2025-01-23 02:32:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737599560000|2025-01-23 02:32:40|42.35|42.07|42.34|42.06|42.35|42.07|42.33|42.05|4
1737599570000|2025-01-23 02:32:50|42.35|42.07|42.35|42.07|42.36|42.08|42.34|42.06|5
1737599580000|2025-01-23 02:33:00|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|4
1737599590000|2025-01-23 02:33:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737599600000|2025-01-23 02:33:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737599610000|2025-01-23 02:33:30|42.39|42.11|42.39|42.11|42.4|42.12|42.38|42.1|5
1737599620000|2025-01-23 02:33:40|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|4
1737599640000|2025-01-23 02:34:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737599650000|2025-01-23 02:34:10|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737599660000|2025-01-23 02:34:20|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|4
1737599670000|2025-01-23 02:34:30|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|4
1737599680000|2025-01-23 02:34:40|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|6
1737599690000|2025-01-23 02:34:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737599700000|2025-01-23 02:35:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737599710000|2025-01-23 02:35:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737599720000|2025-01-23 02:35:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737599730000|2025-01-23 02:35:30|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737599740000|2025-01-23 02:35:40|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|6
1737599750000|2025-01-23 02:35:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737599770000|2025-01-23 02:36:10|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|2
1737599780000|2025-01-23 02:36:20|42.29|42.01|42.28|42|42.3|42.02|42.28|42|4
1737599790000|2025-01-23 02:36:30|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737599800000|2025-01-23 02:36:40|42.3|42.02|42.36|42.08|42.36|42.08|42.29|42.01|9
1737599820000|2025-01-23 02:37:00|42.35|42.07|42.3|42.02|42.35|42.07|42.3|42.02|6
1737599830000|2025-01-23 02:37:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|6
1737599840000|2025-01-23 02:37:20|42.29|42.01|42.28|42|42.29|42.01|42.27|41.99|6
1737599850000|2025-01-23 02:37:30|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|3
1737599860000|2025-01-23 02:37:40|42.26|41.98|42.25|41.97|42.26|41.98|42.23|41.95|10
1737599870000|2025-01-23 02:37:50|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|6
1737599880000|2025-01-23 02:38:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|6
1737599890000|2025-01-23 02:38:10|42.22|41.94|42.22|41.94|42.23|41.95|42.21|41.93|5
1737599900000|2025-01-23 02:38:20|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737599910000|2025-01-23 02:38:30|42.21|41.93|42.19|41.91|42.21|41.93|42.19|41.91|7
1737599930000|2025-01-23 02:38:50|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|5
1737599940000|2025-01-23 02:39:00|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737599960000|2025-01-23 02:39:20|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737599970000|2025-01-23 02:39:30|42.2|41.92|42.26|41.98|42.26|41.98|42.2|41.92|7
1737599980000|2025-01-23 02:39:40|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737599990000|2025-01-23 02:39:50|42.25|41.97|42.23|41.95|42.26|41.98|42.23|41.95|11
1737600000000|2025-01-23 02:40:00|42.22|41.94|42.24|41.96|42.24|41.96|42.22|41.94|5
1737600010000|2025-01-23 02:40:10|42.26|41.98|42.22|41.94|42.26|41.98|42.22|41.94|7
1737600020000|2025-01-23 02:40:20|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|3
1737600030000|2025-01-23 02:40:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737600040000|2025-01-23 02:40:40|42.21|41.93|42.21|41.93|42.21|41.93|42.19|41.91|5
1737600050000|2025-01-23 02:40:50|42.2|41.92|42.22|41.94|42.22|41.94|42.2|41.92|3
1737600060000|2025-01-23 02:41:00|42.23|41.95|42.22|41.94|42.23|41.95|42.21|41.93|4
1737600070000|2025-01-23 02:41:10|42.23|41.95|42.25|41.97|42.26|41.98|42.23|41.95|3
1737600080000|2025-01-23 02:41:20|42.26|41.98|42.29|42.01|42.29|42.01|42.26|41.98|4
1737600090000|2025-01-23 02:41:30|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|3
1737600100000|2025-01-23 02:41:40|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|4
1737600110000|2025-01-23 02:41:50|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737600120000|2025-01-23 02:42:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|6
1737600130000|2025-01-23 02:42:10|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|5
1737600140000|2025-01-23 02:42:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737600160000|2025-01-23 02:42:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737600170000|2025-01-23 02:42:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737600190000|2025-01-23 02:43:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737600200000|2025-01-23 02:43:20|42.36|42.08|42.33|42.05|42.36|42.08|42.33|42.05|4
1737600210000|2025-01-23 02:43:30|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737600220000|2025-01-23 02:43:40|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737600230000|2025-01-23 02:43:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737600250000|2025-01-23 02:44:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737600260000|2025-01-23 02:44:20|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|3
1737600270000|2025-01-23 02:44:30|42.32|42.04|42.31|42.03|42.32|42.04|42.29|42.01|6
1737600280000|2025-01-23 02:44:40|42.32|42.04|42.31|42.03|42.33|42.05|42.31|42.03|4
1737600300000|2025-01-23 02:45:00|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|5
1737600310000|2025-01-23 02:45:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737600330000|2025-01-23 02:45:30|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737600340000|2025-01-23 02:45:40|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737600350000|2025-01-23 02:45:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737600360000|2025-01-23 02:46:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737600370000|2025-01-23 02:46:10|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737600380000|2025-01-23 02:46:20|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737600390000|2025-01-23 02:46:30|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|4
1737600400000|2025-01-23 02:46:40|42.33|42.05|42.38|42.1|42.38|42.1|42.33|42.05|4
1737600410000|2025-01-23 02:46:50|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737600420000|2025-01-23 02:47:00|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|3
1737600430000|2025-01-23 02:47:10|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737600450000|2025-01-23 02:47:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737600460000|2025-01-23 02:47:40|42.36|42.08|42.39|42.11|42.39|42.11|42.36|42.08|3
1737600470000|2025-01-23 02:47:50|42.42|42.14|42.44|42.16|42.44|42.16|42.42|42.14|5
1737600480000|2025-01-23 02:48:00|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|4
1737600490000|2025-01-23 02:48:10|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|4
1737600500000|2025-01-23 02:48:20|42.41|42.13|42.39|42.11|42.41|42.13|42.39|42.11|7
1737600510000|2025-01-23 02:48:30|42.38|42.1|42.34|42.06|42.38|42.1|42.34|42.06|7
1737600520000|2025-01-23 02:48:40|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737600530000|2025-01-23 02:48:50|42.35|42.07|42.34|42.06|42.36|42.08|42.34|42.06|4
1737600540000|2025-01-23 02:49:00|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737600550000|2025-01-23 02:49:10|42.34|42.06|42.33|42.05|42.35|42.07|42.33|42.05|4
1737600560000|2025-01-23 02:49:20|42.34|42.06|42.29|42.01|42.34|42.06|42.29|42.01|6
1737600570000|2025-01-23 02:49:30|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737600580000|2025-01-23 02:49:40|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|2
1737600590000|2025-01-23 02:49:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737600600000|2025-01-23 02:50:00|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|5
1737600610000|2025-01-23 02:50:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737600620000|2025-01-23 02:50:20|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737600630000|2025-01-23 02:50:30|42.33|42.05|42.35|42.07|42.35|42.07|42.33|42.05|3
1737600640000|2025-01-23 02:50:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737600660000|2025-01-23 02:51:00|42.37|42.09|42.34|42.06|42.37|42.09|42.34|42.06|8
1737600670000|2025-01-23 02:51:10|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|7
1737600680000|2025-01-23 02:51:20|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|5
1737600690000|2025-01-23 02:51:30|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|3
1737600700000|2025-01-23 02:51:40|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737600710000|2025-01-23 02:51:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737600730000|2025-01-23 02:52:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737600740000|2025-01-23 02:52:20|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737600750000|2025-01-23 02:52:30|42.27|41.99|42.27|41.99|42.28|42|42.26|41.98|7
1737600760000|2025-01-23 02:52:40|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|6
1737600770000|2025-01-23 02:52:50|42.26|41.98|42.25|41.97|42.27|41.99|42.25|41.97|4
1737600780000|2025-01-23 02:53:00|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|6
1737600790000|2025-01-23 02:53:10|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737600810000|2025-01-23 02:53:30|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737600830000|2025-01-23 02:53:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737600840000|2025-01-23 02:54:00|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737600860000|2025-01-23 02:54:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737600880000|2025-01-23 02:54:40|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737600900000|2025-01-23 02:55:00|42.29|42.01|42.29|42.01|42.3|42.02|42.29|42.01|5
1737600920000|2025-01-23 02:55:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737600930000|2025-01-23 02:55:30|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737600940000|2025-01-23 02:55:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737600950000|2025-01-23 02:55:50|42.28|42|42.27|41.99|42.29|42.01|42.27|41.99|6
1737600960000|2025-01-23 02:56:00|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737600970000|2025-01-23 02:56:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737600980000|2025-01-23 02:56:20|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737600990000|2025-01-23 02:56:30|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|7
1737601000000|2025-01-23 02:56:40|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|6
1737601010000|2025-01-23 02:56:50|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737601020000|2025-01-23 02:57:00|42.28|42|42.28|42|42.29|42.01|42.27|41.99|4
1737601030000|2025-01-23 02:57:10|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737601040000|2025-01-23 02:57:20|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737601050000|2025-01-23 02:57:30|42.3|42.02|42.26|41.98|42.3|42.02|42.26|41.98|7
1737601060000|2025-01-23 02:57:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737601070000|2025-01-23 02:57:50|42.28|42|42.28|42|42.28|42|42.27|41.99|5
1737601080000|2025-01-23 02:58:00|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|7
1737601090000|2025-01-23 02:58:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737601100000|2025-01-23 02:58:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737601120000|2025-01-23 02:58:40|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737601130000|2025-01-23 02:58:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737601140000|2025-01-23 02:59:00|42.26|41.98|42.28|42|42.28|42|42.26|41.98|7
1737601150000|2025-01-23 02:59:10|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|3
1737601160000|2025-01-23 02:59:20|42.28|42|42.29|42.01|42.29|42.01|42.28|42|6
1737601170000|2025-01-23 02:59:30|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737601200000|2025-01-23 03:00:00|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|8
1737601210000|2025-01-23 03:00:10|42.25|41.97|42.23|41.95|42.26|41.98|42.23|41.95|5
1737601220000|2025-01-23 03:00:20|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737601230000|2025-01-23 03:00:30|42.23|41.95|42.22|41.94|42.23|41.95|42.21|41.93|10
1737601240000|2025-01-23 03:00:40|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|5
1737601260000|2025-01-23 03:01:00|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737601270000|2025-01-23 03:01:10|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737601280000|2025-01-23 03:01:20|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|7
1737601290000|2025-01-23 03:01:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737601310000|2025-01-23 03:01:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737601320000|2025-01-23 03:02:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737601330000|2025-01-23 03:02:10|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|3
1737601340000|2025-01-23 03:02:20|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|3
1737601350000|2025-01-23 03:02:30|42.32|42.04|42.3|42.02|42.32|42.04|42.27|41.99|9
1737601360000|2025-01-23 03:02:40|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737601370000|2025-01-23 03:02:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737601380000|2025-01-23 03:03:00|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737601390000|2025-01-23 03:03:10|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|3
1737601410000|2025-01-23 03:03:30|42.31|42.03|42.34|42.06|42.34|42.06|42.31|42.03|5
1737601420000|2025-01-23 03:03:40|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|3
1737601430000|2025-01-23 03:03:50|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737601450000|2025-01-23 03:04:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737601480000|2025-01-23 03:04:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737601490000|2025-01-23 03:04:50|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737601500000|2025-01-23 03:05:00|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|4
1737601510000|2025-01-23 03:05:10|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737601520000|2025-01-23 03:05:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737601570000|2025-01-23 03:06:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737601580000|2025-01-23 03:06:20|42.36|42.08|42.38|42.1|42.38|42.1|42.36|42.08|3
1737601590000|2025-01-23 03:06:30|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|3
1737601600000|2025-01-23 03:06:40|42.39|42.11|42.4|42.12|42.4|42.12|42.38|42.1|4
1737601620000|2025-01-23 03:07:00|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|3
1737601630000|2025-01-23 03:07:10|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737601640000|2025-01-23 03:07:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737601670000|2025-01-23 03:07:50|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737601680000|2025-01-23 03:08:00|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737601690000|2025-01-23 03:08:10|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737601700000|2025-01-23 03:08:20|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|6
1737601710000|2025-01-23 03:08:30|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737601720000|2025-01-23 03:08:40|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737601730000|2025-01-23 03:08:50|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737601740000|2025-01-23 03:09:00|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737601770000|2025-01-23 03:09:30|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737601780000|2025-01-23 03:09:40|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737601790000|2025-01-23 03:09:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737601800000|2025-01-23 03:10:00|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737601810000|2025-01-23 03:10:10|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737601820000|2025-01-23 03:10:20|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737601830000|2025-01-23 03:10:30|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737601850000|2025-01-23 03:10:50|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|4
1737601860000|2025-01-23 03:11:00|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737601870000|2025-01-23 03:11:10|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737601890000|2025-01-23 03:11:30|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737601900000|2025-01-23 03:11:40|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737601920000|2025-01-23 03:12:00|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|3
1737601930000|2025-01-23 03:12:10|42.58|42.3|42.56|42.28|42.58|42.3|42.56|42.28|3
1737601950000|2025-01-23 03:12:30|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737601960000|2025-01-23 03:12:40|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737601970000|2025-01-23 03:12:50|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737601980000|2025-01-23 03:13:00|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737601990000|2025-01-23 03:13:10|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737602020000|2025-01-23 03:13:40|42.57|42.29|42.55|42.27|42.57|42.29|42.55|42.27|4
1737602040000|2025-01-23 03:14:00|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737602050000|2025-01-23 03:14:10|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737602070000|2025-01-23 03:14:30|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|3
1737602080000|2025-01-23 03:14:40|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737602090000|2025-01-23 03:14:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737602100000|2025-01-23 03:15:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737602110000|2025-01-23 03:15:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737602120000|2025-01-23 03:15:20|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737602140000|2025-01-23 03:15:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737602150000|2025-01-23 03:15:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737602160000|2025-01-23 03:16:00|42.53|42.25|42.53|42.25|42.53|42.25|42.51|42.23|5
1737602180000|2025-01-23 03:16:20|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|3
1737602190000|2025-01-23 03:16:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737602220000|2025-01-23 03:17:00|42.56|42.28|42.58|42.3|42.58|42.3|42.56|42.28|3
1737602230000|2025-01-23 03:17:10|42.57|42.29|42.55|42.27|42.57|42.29|42.55|42.27|3
1737602240000|2025-01-23 03:17:20|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|3
1737602250000|2025-01-23 03:17:30|42.57|42.29|42.58|42.3|42.59|42.31|42.57|42.29|3
1737602260000|2025-01-23 03:17:40|42.6|42.32|42.59|42.31|42.6|42.32|42.58|42.3|4
1737602270000|2025-01-23 03:17:50|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737602280000|2025-01-23 03:18:00|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|3
1737602290000|2025-01-23 03:18:10|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737602320000|2025-01-23 03:18:40|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737602340000|2025-01-23 03:19:00|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737602350000|2025-01-23 03:19:10|42.56|42.28|42.54|42.26|42.56|42.28|42.54|42.26|3
1737602360000|2025-01-23 03:19:20|42.53|42.25|42.52|42.24|42.53|42.25|42.51|42.23|4
1737602370000|2025-01-23 03:19:30|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737602380000|2025-01-23 03:19:40|42.53|42.25|42.55|42.27|42.55|42.27|42.53|42.25|5
1737602390000|2025-01-23 03:19:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737602400000|2025-01-23 03:20:00|42.55|42.27|42.53|42.25|42.55|42.27|42.52|42.24|7
1737602410000|2025-01-23 03:20:10|42.52|42.24|42.52|42.24|42.53|42.25|42.52|42.24|3
1737602430000|2025-01-23 03:20:30|42.53|42.25|42.52|42.24|42.54|42.26|42.51|42.23|8
1737602440000|2025-01-23 03:20:40|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737602450000|2025-01-23 03:20:50|42.49|42.21|42.45|42.17|42.49|42.21|42.45|42.17|5
1737602460000|2025-01-23 03:21:00|42.44|42.16|42.43|42.15|42.44|42.16|42.42|42.14|6
1737602470000|2025-01-23 03:21:10|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737602480000|2025-01-23 03:21:20|42.43|42.15|42.46|42.18|42.46|42.18|42.43|42.15|3
1737602490000|2025-01-23 03:21:30|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737602500000|2025-01-23 03:21:40|42.5|42.22|42.47|42.19|42.5|42.22|42.47|42.19|6
1737602510000|2025-01-23 03:21:50|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|8
1737602520000|2025-01-23 03:22:00|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737602540000|2025-01-23 03:22:20|42.44|42.16|42.4|42.12|42.44|42.16|42.4|42.12|7
1737602550000|2025-01-23 03:22:30|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737602560000|2025-01-23 03:22:40|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737602570000|2025-01-23 03:22:50|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737602580000|2025-01-23 03:23:00|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737602590000|2025-01-23 03:23:10|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737602610000|2025-01-23 03:23:30|42.48|42.2|42.5|42.22|42.5|42.22|42.48|42.2|3
1737602620000|2025-01-23 03:23:40|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737602630000|2025-01-23 03:23:50|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737602650000|2025-01-23 03:24:10|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737602660000|2025-01-23 03:24:20|42.52|42.24|42.53|42.25|42.53|42.25|42.51|42.23|4
1737602670000|2025-01-23 03:24:30|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737602680000|2025-01-23 03:24:40|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|3
1737602690000|2025-01-23 03:24:50|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737602700000|2025-01-23 03:25:00|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|3
1737602710000|2025-01-23 03:25:10|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|6
1737602730000|2025-01-23 03:25:30|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737602740000|2025-01-23 03:25:40|42.58|42.3|42.59|42.31|42.59|42.31|42.57|42.29|4
1737602760000|2025-01-23 03:26:00|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737602770000|2025-01-23 03:26:10|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|5
1737602780000|2025-01-23 03:26:20|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737602790000|2025-01-23 03:26:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737602800000|2025-01-23 03:26:40|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737602820000|2025-01-23 03:27:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737602830000|2025-01-23 03:27:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737602840000|2025-01-23 03:27:20|42.61|42.33|42.6|42.32|42.62|42.34|42.6|42.32|6
1737602870000|2025-01-23 03:27:50|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|4
1737602880000|2025-01-23 03:28:00|42.61|42.33|42.63|42.35|42.64|42.36|42.61|42.33|4
1737602890000|2025-01-23 03:28:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737602900000|2025-01-23 03:28:20|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|5
1737602910000|2025-01-23 03:28:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737602920000|2025-01-23 03:28:40|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737602930000|2025-01-23 03:28:50|42.65|42.37|42.66|42.38|42.66|42.38|42.64|42.36|4
1737602940000|2025-01-23 03:29:00|42.65|42.37|42.64|42.36|42.66|42.38|42.64|42.36|6
1737602950000|2025-01-23 03:29:10|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737602970000|2025-01-23 03:29:30|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737602980000|2025-01-23 03:29:40|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737603000000|2025-01-23 03:30:00|42.64|42.36|42.62|42.34|42.64|42.36|42.62|42.34|5
1737603020000|2025-01-23 03:30:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737603030000|2025-01-23 03:30:30|42.63|42.35|42.6|42.32|42.64|42.36|42.6|42.32|6
1737603050000|2025-01-23 03:30:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737603060000|2025-01-23 03:31:00|42.6|42.32|42.6|42.32|42.62|42.34|42.6|42.32|5
1737603070000|2025-01-23 03:31:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737603080000|2025-01-23 03:31:20|42.62|42.34|42.61|42.33|42.62|42.34|42.6|42.32|6
1737603090000|2025-01-23 03:31:30|42.62|42.34|42.61|42.33|42.62|42.34|42.6|42.32|8
1737603100000|2025-01-23 03:31:40|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737603120000|2025-01-23 03:32:00|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|3
1737603130000|2025-01-23 03:32:10|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737603140000|2025-01-23 03:32:20|42.61|42.33|42.61|42.33|42.63|42.35|42.61|42.33|5
1737603150000|2025-01-23 03:32:30|42.62|42.34|42.59|42.31|42.62|42.34|42.59|42.31|16
1737603160000|2025-01-23 03:32:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737603170000|2025-01-23 03:32:50|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737603180000|2025-01-23 03:33:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|4
1737603190000|2025-01-23 03:33:10|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737603200000|2025-01-23 03:33:20|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737603210000|2025-01-23 03:33:30|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737603220000|2025-01-23 03:33:40|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|6
1737603230000|2025-01-23 03:33:50|42.59|42.31|42.6|42.32|42.6|42.32|42.58|42.3|3
1737603240000|2025-01-23 03:34:00|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737603250000|2025-01-23 03:34:10|42.61|42.33|42.61|42.33|42.62|42.34|42.6|42.32|5
1737603260000|2025-01-23 03:34:20|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737603270000|2025-01-23 03:34:30|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|12
1737603290000|2025-01-23 03:34:50|42.61|42.33|42.6|42.32|42.61|42.33|42.59|42.31|4
1737603300000|2025-01-23 03:35:00|42.61|42.33|42.61|42.33|42.61|42.33|42.6|42.32|3
1737603320000|2025-01-23 03:35:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737603330000|2025-01-23 03:35:30|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737603340000|2025-01-23 03:35:40|42.62|42.34|42.63|42.35|42.64|42.36|42.62|42.34|6
1737603350000|2025-01-23 03:35:50|42.64|42.36|42.66|42.38|42.66|42.38|42.64|42.36|3
1737603360000|2025-01-23 03:36:00|42.65|42.37|42.64|42.36|42.65|42.37|42.63|42.35|6
1737603370000|2025-01-23 03:36:10|42.65|42.37|42.64|42.36|42.65|42.37|42.63|42.35|4
1737603380000|2025-01-23 03:36:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737603390000|2025-01-23 03:36:30|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737603400000|2025-01-23 03:36:40|42.65|42.37|42.63|42.35|42.65|42.37|42.62|42.34|5
1737603410000|2025-01-23 03:36:50|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737603420000|2025-01-23 03:37:00|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|5
1737603430000|2025-01-23 03:37:10|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737603440000|2025-01-23 03:37:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737603450000|2025-01-23 03:37:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737603460000|2025-01-23 03:37:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737603480000|2025-01-23 03:38:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737603490000|2025-01-23 03:38:10|42.66|42.38|42.64|42.36|42.66|42.38|42.64|42.36|3
1737603510000|2025-01-23 03:38:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737603530000|2025-01-23 03:38:50|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|9
1737603540000|2025-01-23 03:39:00|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737603550000|2025-01-23 03:39:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737603570000|2025-01-23 03:39:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737603590000|2025-01-23 03:39:50|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737603620000|2025-01-23 03:40:20|42.63|42.35|42.62|42.34|42.63|42.35|42.61|42.33|6
1737603630000|2025-01-23 03:40:30|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737603640000|2025-01-23 03:40:40|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737603650000|2025-01-23 03:40:50|42.61|42.33|42.58|42.3|42.61|42.33|42.58|42.3|3
1737603660000|2025-01-23 03:41:00|42.59|42.31|42.57|42.29|42.59|42.31|42.56|42.28|5
1737603670000|2025-01-23 03:41:10|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737603680000|2025-01-23 03:41:20|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737603690000|2025-01-23 03:41:30|42.57|42.29|42.6|42.32|42.6|42.32|42.57|42.29|3
1737603710000|2025-01-23 03:41:50|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|4
1737603720000|2025-01-23 03:42:00|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737603730000|2025-01-23 03:42:10|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737603760000|2025-01-23 03:42:40|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737603770000|2025-01-23 03:42:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737603780000|2025-01-23 03:43:00|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737603790000|2025-01-23 03:43:10|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737603810000|2025-01-23 03:43:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737603820000|2025-01-23 03:43:40|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737603830000|2025-01-23 03:43:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737603850000|2025-01-23 03:44:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737603860000|2025-01-23 03:44:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737603900000|2025-01-23 03:45:00|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737603910000|2025-01-23 03:45:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737603920000|2025-01-23 03:45:20|42.62|42.34|42.61|42.33|42.62|42.34|42.6|42.32|4
1737603930000|2025-01-23 03:45:30|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737603960000|2025-01-23 03:46:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737603990000|2025-01-23 03:46:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737604000000|2025-01-23 03:46:40|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|3
1737604010000|2025-01-23 03:46:50|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737604050000|2025-01-23 03:47:30|42.58|42.3|42.56|42.28|42.58|42.3|42.56|42.28|3
1737604060000|2025-01-23 03:47:40|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737604070000|2025-01-23 03:47:50|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737604090000|2025-01-23 03:48:10|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737604100000|2025-01-23 03:48:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737604110000|2025-01-23 03:48:30|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737604120000|2025-01-23 03:48:40|42.48|42.2|42.46|42.18|42.48|42.2|42.46|42.18|5
1737604130000|2025-01-23 03:48:50|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|4
1737604140000|2025-01-23 03:49:00|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737604150000|2025-01-23 03:49:10|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737604160000|2025-01-23 03:49:20|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737604170000|2025-01-23 03:49:30|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737604180000|2025-01-23 03:49:40|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|3
1737604200000|2025-01-23 03:50:00|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737604210000|2025-01-23 03:50:10|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737604220000|2025-01-23 03:50:20|42.42|42.14|42.4|42.12|42.43|42.15|42.4|42.12|5
1737604230000|2025-01-23 03:50:30|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|4
1737604240000|2025-01-23 03:50:40|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|5
1737604260000|2025-01-23 03:51:00|42.35|42.07|42.29|42.01|42.37|42.09|42.29|42.01|12
1737604270000|2025-01-23 03:51:10|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|8
1737604280000|2025-01-23 03:51:20|42.28|42|42.31|42.03|42.31|42.03|42.28|42|4
1737604290000|2025-01-23 03:51:30|42.32|42.04|42.27|41.99|42.32|42.04|42.27|41.99|6
1737604300000|2025-01-23 03:51:40|42.28|42|42.25|41.97|42.28|42|42.25|41.97|6
1737604310000|2025-01-23 03:51:50|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|4
1737604320000|2025-01-23 03:52:00|42.27|41.99|42.24|41.96|42.27|41.99|42.24|41.96|6
1737604330000|2025-01-23 03:52:10|42.26|41.98|42.28|42|42.3|42.02|42.26|41.98|6
1737604340000|2025-01-23 03:52:20|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|3
1737604350000|2025-01-23 03:52:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737604360000|2025-01-23 03:52:40|42.28|42|42.32|42.04|42.32|42.04|42.28|42|5
1737604370000|2025-01-23 03:52:50|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|6
1737604380000|2025-01-23 03:53:00|42.33|42.05|42.34|42.06|42.35|42.07|42.33|42.05|4
1737604400000|2025-01-23 03:53:20|42.33|42.05|42.32|42.04|42.34|42.06|42.32|42.04|4
1737604410000|2025-01-23 03:53:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737604420000|2025-01-23 03:53:40|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737604430000|2025-01-23 03:53:50|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737604440000|2025-01-23 03:54:00|42.31|42.03|42.28|42|42.32|42.04|42.27|41.99|8
1737604450000|2025-01-23 03:54:10|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737604460000|2025-01-23 03:54:20|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|3
1737604480000|2025-01-23 03:54:40|42.3|42.02|42.33|42.05|42.33|42.05|42.3|42.02|4
1737604490000|2025-01-23 03:54:50|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737604500000|2025-01-23 03:55:00|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|6
1737604510000|2025-01-23 03:55:10|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|6
1737604520000|2025-01-23 03:55:20|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737604530000|2025-01-23 03:55:30|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737604560000|2025-01-23 03:56:00|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737604580000|2025-01-23 03:56:20|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737604600000|2025-01-23 03:56:40|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737604610000|2025-01-23 03:56:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737604620000|2025-01-23 03:57:00|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737604670000|2025-01-23 03:57:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737604690000|2025-01-23 03:58:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737604730000|2025-01-23 03:58:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737604750000|2025-01-23 03:59:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737604760000|2025-01-23 03:59:20|42.34|42.06|42.33|42.05|42.35|42.07|42.33|42.05|6
1737604770000|2025-01-23 03:59:30|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737604780000|2025-01-23 03:59:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737604800000|2025-01-23 04:00:00|42.34|42.06|42.32|42.04|42.34|42.06|42.31|42.03|5
1737604810000|2025-01-23 04:00:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737604820000|2025-01-23 04:00:20|42.35|42.07|42.38|42.1|42.38|42.1|42.35|42.07|3
1737604830000|2025-01-23 04:00:30|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|3
1737604840000|2025-01-23 04:00:40|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737604860000|2025-01-23 04:01:00|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|8
1737604870000|2025-01-23 04:01:10|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737604890000|2025-01-23 04:01:30|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737604900000|2025-01-23 04:01:40|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737604910000|2025-01-23 04:01:50|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737604920000|2025-01-23 04:02:00|42.28|42|42.28|42|42.28|42|42.28|42|1
1737604940000|2025-01-23 04:02:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737604960000|2025-01-23 04:02:40|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737604970000|2025-01-23 04:02:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737604980000|2025-01-23 04:03:00|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737604990000|2025-01-23 04:03:10|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|4
1737605020000|2025-01-23 04:03:40|42.34|42.06|42.36|42.08|42.36|42.08|42.34|42.06|3
1737605030000|2025-01-23 04:03:50|42.35|42.07|42.33|42.05|42.35|42.07|42.32|42.04|5
1737605040000|2025-01-23 04:04:00|42.32|42.04|42.28|42|42.32|42.04|42.28|42|5
1737605060000|2025-01-23 04:04:20|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737605070000|2025-01-23 04:04:30|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|6
1737605080000|2025-01-23 04:04:40|42.3|42.02|42.26|41.98|42.3|42.02|42.25|41.97|9
1737605090000|2025-01-23 04:04:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737605100000|2025-01-23 04:05:00|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737605110000|2025-01-23 04:05:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737605120000|2025-01-23 04:05:20|42.27|41.99|42.24|41.96|42.28|42|42.24|41.96|10
1737605130000|2025-01-23 04:05:30|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|6
1737605140000|2025-01-23 04:05:40|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|3
1737605150000|2025-01-23 04:05:50|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737605160000|2025-01-23 04:06:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737605170000|2025-01-23 04:06:10|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|3
1737605180000|2025-01-23 04:06:20|42.21|41.93|42.31|42.03|42.31|42.03|42.21|41.93|5
1737605190000|2025-01-23 04:06:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737605200000|2025-01-23 04:06:40|42.37|42.09|42.39|42.11|42.39|42.11|42.37|42.09|3
1737605210000|2025-01-23 04:06:50|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|3
1737605220000|2025-01-23 04:07:00|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|3
1737605240000|2025-01-23 04:07:20|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737605250000|2025-01-23 04:07:30|42.38|42.1|42.4|42.12|42.4|42.12|42.38|42.1|3
1737605260000|2025-01-23 04:07:40|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737605270000|2025-01-23 04:07:50|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737605280000|2025-01-23 04:08:00|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|4
1737605290000|2025-01-23 04:08:10|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737605300000|2025-01-23 04:08:20|42.45|42.17|42.45|42.17|42.45|42.17|42.44|42.16|3
1737605320000|2025-01-23 04:08:40|42.46|42.18|42.48|42.2|42.48|42.2|42.45|42.17|4
1737605330000|2025-01-23 04:08:50|42.47|42.19|42.47|42.19|42.48|42.2|42.47|42.19|3
1737605340000|2025-01-23 04:09:00|42.46|42.18|42.46|42.18|42.47|42.19|42.45|42.17|5
1737605350000|2025-01-23 04:09:10|42.45|42.17|42.43|42.15|42.45|42.17|42.42|42.14|11
1737605360000|2025-01-23 04:09:20|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|4
1737605370000|2025-01-23 04:09:30|42.44|42.16|42.44|42.16|42.44|42.16|42.43|42.15|5
1737605380000|2025-01-23 04:09:40|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737605390000|2025-01-23 04:09:50|42.43|42.15|42.43|42.15|42.43|42.15|42.42|42.14|3
1737605400000|2025-01-23 04:10:00|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|4
1737605410000|2025-01-23 04:10:10|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737605420000|2025-01-23 04:10:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737605440000|2025-01-23 04:10:40|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|7
1737605450000|2025-01-23 04:10:50|42.42|42.14|42.42|42.14|42.42|42.14|42.41|42.13|3
1737605460000|2025-01-23 04:11:00|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737605470000|2025-01-23 04:11:10|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|3
1737605480000|2025-01-23 04:11:20|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737605490000|2025-01-23 04:11:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737605500000|2025-01-23 04:11:40|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737605510000|2025-01-23 04:11:50|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737605520000|2025-01-23 04:12:00|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737605530000|2025-01-23 04:12:10|42.36|42.08|42.37|42.09|42.38|42.1|42.36|42.08|4
1737605540000|2025-01-23 04:12:20|42.36|42.08|42.35|42.07|42.37|42.09|42.35|42.07|6
1737605550000|2025-01-23 04:12:30|42.34|42.06|42.32|42.04|42.34|42.06|42.31|42.03|4
1737605560000|2025-01-23 04:12:40|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|5
1737605570000|2025-01-23 04:12:50|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737605580000|2025-01-23 04:13:00|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|7
1737605590000|2025-01-23 04:13:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|6
1737605600000|2025-01-23 04:13:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737605610000|2025-01-23 04:13:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|6
1737605630000|2025-01-23 04:13:50|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737605650000|2025-01-23 04:14:10|42.36|42.08|42.35|42.07|42.36|42.08|42.33|42.05|8
1737605660000|2025-01-23 04:14:20|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|11
1737605680000|2025-01-23 04:14:40|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|4
1737605690000|2025-01-23 04:14:50|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737605700000|2025-01-23 04:15:00|42.35|42.07|42.34|42.06|42.36|42.08|42.34|42.06|6
1737605710000|2025-01-23 04:15:10|42.33|42.05|42.31|42.03|42.33|42.05|42.3|42.02|5
1737605720000|2025-01-23 04:15:20|42.32|42.04|42.27|41.99|42.32|42.04|42.27|41.99|12
1737605730000|2025-01-23 04:15:30|42.26|41.98|42.23|41.95|42.26|41.98|42.23|41.95|4
1737605740000|2025-01-23 04:15:40|42.24|41.96|42.23|41.95|42.25|41.97|42.23|41.95|6
1737605750000|2025-01-23 04:15:50|42.22|41.94|42.23|41.95|42.23|41.95|42.2|41.92|7
1737605760000|2025-01-23 04:16:00|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|4
1737605770000|2025-01-23 04:16:10|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|4
1737605780000|2025-01-23 04:16:20|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737605790000|2025-01-23 04:16:30|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737605800000|2025-01-23 04:16:40|42.27|41.99|42.27|41.99|42.28|42|42.26|41.98|7
1737605810000|2025-01-23 04:16:50|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|8
1737605820000|2025-01-23 04:17:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737605830000|2025-01-23 04:17:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737605840000|2025-01-23 04:17:20|42.28|42|42.28|42|42.29|42.01|42.27|41.99|5
1737605850000|2025-01-23 04:17:30|42.27|41.99|42.3|42.02|42.3|42.02|42.27|41.99|3
1737605860000|2025-01-23 04:17:40|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|3
1737605870000|2025-01-23 04:17:50|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737605880000|2025-01-23 04:18:00|42.33|42.05|42.32|42.04|42.34|42.06|42.31|42.03|9
1737605890000|2025-01-23 04:18:10|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|4
1737605900000|2025-01-23 04:18:20|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|6
1737605910000|2025-01-23 04:18:30|42.34|42.06|42.34|42.06|42.34|42.06|42.32|42.04|9
1737605920000|2025-01-23 04:18:40|42.33|42.05|42.31|42.03|42.34|42.06|42.3|42.02|7
1737605930000|2025-01-23 04:18:50|42.32|42.04|42.29|42.01|42.32|42.04|42.29|42.01|6
1737605940000|2025-01-23 04:19:00|42.3|42.02|42.29|42.01|42.31|42.03|42.29|42.01|10
1737605950000|2025-01-23 04:19:10|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737605960000|2025-01-23 04:19:20|42.29|42.01|42.28|42|42.29|42.01|42.28|42|8
1737605970000|2025-01-23 04:19:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|6
1737605980000|2025-01-23 04:19:40|42.27|41.99|42.22|41.94|42.27|41.99|42.22|41.94|8
1737605990000|2025-01-23 04:19:50|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|4
1737606000000|2025-01-23 04:20:00|42.23|41.95|42.22|41.94|42.23|41.95|42.19|41.91|12
1737606010000|2025-01-23 04:20:10|42.21|41.93|42.22|41.94|42.22|41.94|42.2|41.92|4
1737606020000|2025-01-23 04:20:20|42.21|41.93|42.2|41.92|42.22|41.94|42.2|41.92|4
1737606030000|2025-01-23 04:20:30|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|4
1737606040000|2025-01-23 04:20:40|42.21|41.93|42.21|41.93|42.22|41.94|42.2|41.92|7
1737606050000|2025-01-23 04:20:50|42.2|41.92|42.19|41.91|42.2|41.92|42.18|41.9|4
1737606060000|2025-01-23 04:21:00|42.18|41.9|42.14|41.86|42.18|41.9|42.14|41.86|5
1737606070000|2025-01-23 04:21:10|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737606080000|2025-01-23 04:21:20|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|5
1737606100000|2025-01-23 04:21:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|4
1737606110000|2025-01-23 04:21:50|42.14|41.86|42.09|41.81|42.14|41.86|42.08|41.8|8
1737606120000|2025-01-23 04:22:00|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|3
1737606130000|2025-01-23 04:22:10|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|6
1737606140000|2025-01-23 04:22:20|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737606150000|2025-01-23 04:22:30|42.12|41.84|42.13|41.85|42.13|41.85|42.11|41.83|4
1737606160000|2025-01-23 04:22:40|42.16|41.88|42.23|41.95|42.24|41.96|42.16|41.88|7
1737606170000|2025-01-23 04:22:50|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737606180000|2025-01-23 04:23:00|42.24|41.96|42.23|41.95|42.25|41.97|42.23|41.95|4
1737606190000|2025-01-23 04:23:10|42.22|41.94|42.21|41.93|42.22|41.94|42.2|41.92|4
1737606200000|2025-01-23 04:23:20|42.2|41.92|42.16|41.88|42.2|41.92|42.16|41.88|11
1737606210000|2025-01-23 04:23:30|42.15|41.87|42.18|41.9|42.18|41.9|42.15|41.87|4
1737606220000|2025-01-23 04:23:40|42.17|41.89|42.15|41.87|42.18|41.9|42.15|41.87|7
1737606230000|2025-01-23 04:23:50|42.14|41.86|42.14|41.86|42.15|41.87|42.13|41.85|7
1737606240000|2025-01-23 04:24:00|42.15|41.87|42.11|41.83|42.15|41.87|42.11|41.83|7
1737606250000|2025-01-23 04:24:10|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737606260000|2025-01-23 04:24:20|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|4
1737606270000|2025-01-23 04:24:30|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|14
1737606280000|2025-01-23 04:24:40|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|3
1737606290000|2025-01-23 04:24:50|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737606300000|2025-01-23 04:25:00|42.1|41.82|42.07|41.79|42.11|41.83|42.05|41.77|13
1737606310000|2025-01-23 04:25:10|42.06|41.78|42.08|41.8|42.08|41.8|42.06|41.78|3
1737606320000|2025-01-23 04:25:20|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|5
1737606330000|2025-01-23 04:25:30|42.1|41.82|42.07|41.79|42.1|41.82|42.07|41.79|7
1737606340000|2025-01-23 04:25:40|42.06|41.78|42.05|41.77|42.06|41.78|42.04|41.76|6
1737606350000|2025-01-23 04:25:50|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|4
1737606360000|2025-01-23 04:26:00|42.04|41.76|42.14|41.86|42.15|41.87|42.04|41.76|5
1737606370000|2025-01-23 04:26:10|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|5
1737606380000|2025-01-23 04:26:20|42.14|41.86|42.17|41.89|42.17|41.89|42.14|41.86|4
1737606390000|2025-01-23 04:26:30|42.18|41.9|42.16|41.88|42.18|41.9|42.16|41.88|3
1737606400000|2025-01-23 04:26:40|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737606410000|2025-01-23 04:26:50|42.17|41.89|42.17|41.89|42.18|41.9|42.17|41.89|3
1737606420000|2025-01-23 04:27:00|42.16|41.88|42.14|41.86|42.17|41.89|42.14|41.86|5
1737606430000|2025-01-23 04:27:10|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|5
1737606440000|2025-01-23 04:27:20|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|3
1737606450000|2025-01-23 04:27:30|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|5
1737606460000|2025-01-23 04:27:40|42.1|41.82|42.09|41.81|42.11|41.83|42.09|41.81|8
1737606470000|2025-01-23 04:27:50|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737606490000|2025-01-23 04:28:10|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737606500000|2025-01-23 04:28:20|42.08|41.8|42.06|41.78|42.08|41.8|42.06|41.78|3
1737606510000|2025-01-23 04:28:30|42.07|41.79|42.02|41.74|42.09|41.81|42.02|41.74|12
1737606520000|2025-01-23 04:28:40|42.03|41.75|42.04|41.76|42.05|41.77|42.02|41.74|8
1737606530000|2025-01-23 04:28:50|42.05|41.77|42.04|41.76|42.06|41.78|42.04|41.76|4
1737606540000|2025-01-23 04:29:00|42.03|41.75|41.99|41.71|42.03|41.75|41.99|41.71|8
1737606550000|2025-01-23 04:29:10|42|41.72|42.01|41.73|42.01|41.73|41.98|41.7|9
1737606560000|2025-01-23 04:29:20|42.02|41.74|42.07|41.79|42.09|41.81|42.02|41.74|8
1737606570000|2025-01-23 04:29:30|42.06|41.78|42.05|41.77|42.07|41.79|42.05|41.77|6
1737606580000|2025-01-23 04:29:40|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|6
1737606590000|2025-01-23 04:29:50|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|3
1737606600000|2025-01-23 04:30:00|42.05|41.77|42.04|41.76|42.05|41.77|42.03|41.75|11
1737606610000|2025-01-23 04:30:10|42.05|41.77|42.03|41.75|42.05|41.77|42.01|41.73|13
1737606620000|2025-01-23 04:30:20|42.02|41.74|42|41.72|42.02|41.74|41.99|41.71|6
1737606630000|2025-01-23 04:30:30|42.01|41.73|42.01|41.73|42.02|41.74|42|41.72|7
1737606640000|2025-01-23 04:30:40|42.02|41.74|42.02|41.74|42.02|41.74|42.01|41.73|3
1737606650000|2025-01-23 04:30:50|42.01|41.73|41.99|41.71|42.01|41.73|41.98|41.7|5
1737606660000|2025-01-23 04:31:00|42|41.72|42.03|41.75|42.03|41.75|42|41.72|9
1737606680000|2025-01-23 04:31:20|42.02|41.74|42.02|41.74|42.03|41.75|42.02|41.74|5
1737606690000|2025-01-23 04:31:30|42.03|41.75|42.08|41.8|42.08|41.8|42.03|41.75|6
1737606700000|2025-01-23 04:31:40|42.07|41.79|42.08|41.8|42.08|41.8|42.06|41.78|6
1737606710000|2025-01-23 04:31:50|42.09|41.81|42.13|41.85|42.13|41.85|42.09|41.81|4
1737606720000|2025-01-23 04:32:00|42.12|41.84|42.12|41.84|42.12|41.84|42.1|41.82|7
1737606730000|2025-01-23 04:32:10|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|6
1737606740000|2025-01-23 04:32:20|42.13|41.85|42.11|41.83|42.13|41.85|42.1|41.82|7
1737606750000|2025-01-23 04:32:30|42.1|41.82|42.12|41.84|42.12|41.84|42.1|41.82|3
1737606760000|2025-01-23 04:32:40|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737606770000|2025-01-23 04:32:50|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737606780000|2025-01-23 04:33:00|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737606790000|2025-01-23 04:33:10|42.14|41.86|42.13|41.85|42.15|41.87|42.13|41.85|4
1737606800000|2025-01-23 04:33:20|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|5
1737606810000|2025-01-23 04:33:30|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737606820000|2025-01-23 04:33:40|42.14|41.86|42.12|41.84|42.14|41.86|42.12|41.84|3
1737606830000|2025-01-23 04:33:50|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737606840000|2025-01-23 04:34:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737606850000|2025-01-23 04:34:10|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737606860000|2025-01-23 04:34:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737606880000|2025-01-23 04:34:40|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|5
1737606890000|2025-01-23 04:34:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737606900000|2025-01-23 04:35:00|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|4
1737606910000|2025-01-23 04:35:10|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737606920000|2025-01-23 04:35:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737606930000|2025-01-23 04:35:30|42.15|41.87|42.18|41.9|42.18|41.9|42.15|41.87|3
1737606940000|2025-01-23 04:35:40|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737606950000|2025-01-23 04:35:50|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|6
1737606960000|2025-01-23 04:36:00|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737606970000|2025-01-23 04:36:10|42.17|41.89|42.2|41.92|42.2|41.92|42.17|41.89|3
1737606980000|2025-01-23 04:36:20|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|4
1737606990000|2025-01-23 04:36:30|42.21|41.93|42.17|41.89|42.21|41.93|42.16|41.88|7
1737607000000|2025-01-23 04:36:40|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|4
1737607010000|2025-01-23 04:36:50|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|3
1737607020000|2025-01-23 04:37:00|42.15|41.87|42.14|41.86|42.17|41.89|42.14|41.86|6
1737607030000|2025-01-23 04:37:10|42.13|41.85|42.13|41.85|42.14|41.86|42.12|41.84|7
1737607040000|2025-01-23 04:37:20|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|5
1737607050000|2025-01-23 04:37:30|42.09|41.81|42.07|41.79|42.09|41.81|42.07|41.79|3
1737607070000|2025-01-23 04:37:50|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|3
1737607080000|2025-01-23 04:38:00|42.07|41.79|42.07|41.79|42.08|41.8|42.06|41.78|7
1737607090000|2025-01-23 04:38:10|42.06|41.78|42.04|41.76|42.06|41.78|42.04|41.76|9
1737607100000|2025-01-23 04:38:20|42.03|41.75|42.02|41.74|42.03|41.75|42.01|41.73|6
1737607110000|2025-01-23 04:38:30|42.03|41.75|41.96|41.68|42.03|41.75|41.96|41.68|8
1737607120000|2025-01-23 04:38:40|41.97|41.69|41.95|41.67|41.99|41.71|41.94|41.66|11
1737607130000|2025-01-23 04:38:50|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|4
1737607140000|2025-01-23 04:39:00|41.94|41.66|41.83|41.55|41.94|41.66|41.83|41.55|9
1737607150000|2025-01-23 04:39:10|41.82|41.54|41.84|41.56|41.87|41.59|41.82|41.54|9
1737607160000|2025-01-23 04:39:20|41.85|41.57|41.85|41.57|41.86|41.58|41.84|41.56|7
1737607170000|2025-01-23 04:39:30|41.84|41.56|41.84|41.56|41.85|41.57|41.82|41.54|9
1737607180000|2025-01-23 04:39:40|41.83|41.55|41.85|41.57|41.85|41.57|41.82|41.54|9
1737607190000|2025-01-23 04:39:50|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|5
1737607200000|2025-01-23 04:40:00|41.83|41.55|41.87|41.59|41.87|41.59|41.82|41.54|7
1737607210000|2025-01-23 04:40:10|41.92|41.64|41.92|41.64|41.94|41.66|41.91|41.63|12
1737607220000|2025-01-23 04:40:20|41.91|41.63|41.87|41.59|41.91|41.63|41.86|41.58|11
1737607230000|2025-01-23 04:40:30|41.88|41.6|41.86|41.58|41.89|41.61|41.86|41.58|5
1737607240000|2025-01-23 04:40:40|41.87|41.59|41.88|41.6|41.9|41.62|41.86|41.58|7
1737607250000|2025-01-23 04:40:50|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|8
1737607260000|2025-01-23 04:41:00|41.87|41.59|41.87|41.59|41.87|41.59|41.85|41.57|5
1737607270000|2025-01-23 04:41:10|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737607280000|2025-01-23 04:41:20|41.87|41.59|41.9|41.62|41.91|41.63|41.87|41.59|10
1737607290000|2025-01-23 04:41:30|41.89|41.61|41.88|41.6|41.89|41.61|41.87|41.59|6
1737607300000|2025-01-23 04:41:40|41.87|41.59|41.93|41.65|41.93|41.65|41.87|41.59|6
1737607310000|2025-01-23 04:41:50|41.94|41.66|41.93|41.65|41.94|41.66|41.92|41.64|4
1737607320000|2025-01-23 04:42:00|41.92|41.64|41.9|41.62|41.92|41.64|41.9|41.62|3
1737607330000|2025-01-23 04:42:10|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|6
1737607340000|2025-01-23 04:42:20|41.92|41.64|41.87|41.59|41.92|41.64|41.87|41.59|8
1737607350000|2025-01-23 04:42:30|41.88|41.6|41.9|41.62|41.9|41.62|41.86|41.58|7
1737607360000|2025-01-23 04:42:40|41.91|41.63|41.87|41.59|41.91|41.63|41.86|41.58|11
1737607370000|2025-01-23 04:42:50|41.88|41.6|41.91|41.63|41.91|41.63|41.88|41.6|2
1737607380000|2025-01-23 04:43:00|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737607390000|2025-01-23 04:43:10|41.91|41.63|41.93|41.65|41.93|41.65|41.91|41.63|3
1737607400000|2025-01-23 04:43:20|41.94|41.66|41.92|41.64|41.94|41.66|41.92|41.64|5
1737607410000|2025-01-23 04:43:30|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737607420000|2025-01-23 04:43:40|41.95|41.67|41.94|41.66|41.95|41.67|41.93|41.65|6
1737607430000|2025-01-23 04:43:50|41.95|41.67|41.97|41.69|41.97|41.69|41.95|41.67|3
1737607440000|2025-01-23 04:44:00|41.96|41.68|41.93|41.65|41.96|41.68|41.93|41.65|6
1737607450000|2025-01-23 04:44:10|41.92|41.64|41.95|41.67|41.95|41.67|41.92|41.64|4
1737607460000|2025-01-23 04:44:20|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737607480000|2025-01-23 04:44:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737607500000|2025-01-23 04:45:00|41.98|41.7|42|41.72|42|41.72|41.98|41.7|3
1737607510000|2025-01-23 04:45:10|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737607520000|2025-01-23 04:45:20|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|3
1737607530000|2025-01-23 04:45:30|42.05|41.77|42.05|41.77|42.06|41.78|42.04|41.76|5
1737607540000|2025-01-23 04:45:40|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737607550000|2025-01-23 04:45:50|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|6
1737607560000|2025-01-23 04:46:00|42.02|41.74|42.04|41.76|42.05|41.77|42.02|41.74|4
1737607570000|2025-01-23 04:46:10|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737607580000|2025-01-23 04:46:20|42.06|41.78|42.04|41.76|42.06|41.78|42.03|41.75|5
1737607590000|2025-01-23 04:46:30|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|5
1737607600000|2025-01-23 04:46:40|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|3
1737607610000|2025-01-23 04:46:50|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|3
1737607620000|2025-01-23 04:47:00|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|5
1737607640000|2025-01-23 04:47:20|42.03|41.75|42.01|41.73|42.03|41.75|42|41.72|7
1737607650000|2025-01-23 04:47:30|42|41.72|42.01|41.73|42.01|41.73|42|41.72|6
1737607660000|2025-01-23 04:47:40|42|41.72|41.98|41.7|42|41.72|41.98|41.7|3
1737607670000|2025-01-23 04:47:50|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737607680000|2025-01-23 04:48:00|41.98|41.7|42|41.72|42|41.72|41.98|41.7|3
1737607700000|2025-01-23 04:48:20|41.99|41.71|41.95|41.67|41.99|41.71|41.95|41.67|9
1737607710000|2025-01-23 04:48:30|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737607720000|2025-01-23 04:48:40|41.96|41.68|41.93|41.65|41.97|41.69|41.93|41.65|6
1737607730000|2025-01-23 04:48:50|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|5
1737607740000|2025-01-23 04:49:00|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|4
1737607750000|2025-01-23 04:49:10|41.93|41.65|41.97|41.69|41.97|41.69|41.93|41.65|4
1737607760000|2025-01-23 04:49:20|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|5
1737607770000|2025-01-23 04:49:30|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|3
1737607780000|2025-01-23 04:49:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737607790000|2025-01-23 04:49:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737607800000|2025-01-23 04:50:00|41.99|41.71|41.96|41.68|41.99|41.71|41.95|41.67|5
1737607810000|2025-01-23 04:50:10|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|7
1737607820000|2025-01-23 04:50:20|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|4
1737607830000|2025-01-23 04:50:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737607840000|2025-01-23 04:50:40|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737607850000|2025-01-23 04:50:50|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737607860000|2025-01-23 04:51:00|41.97|41.69|41.95|41.67|41.97|41.69|41.93|41.65|6
1737607870000|2025-01-23 04:51:10|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737607880000|2025-01-23 04:51:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737607890000|2025-01-23 04:51:30|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737607900000|2025-01-23 04:51:40|41.98|41.7|41.99|41.71|42|41.72|41.97|41.69|5
1737607910000|2025-01-23 04:51:50|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737607920000|2025-01-23 04:52:00|42|41.72|42|41.72|42|41.72|41.98|41.7|5
1737607930000|2025-01-23 04:52:10|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|4
1737607940000|2025-01-23 04:52:20|42.01|41.73|42|41.72|42.01|41.73|41.99|41.71|4
1737607950000|2025-01-23 04:52:30|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|4
1737607960000|2025-01-23 04:52:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737607970000|2025-01-23 04:52:50|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737607990000|2025-01-23 04:53:10|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737608000000|2025-01-23 04:53:20|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737608020000|2025-01-23 04:53:40|41.98|41.7|41.95|41.67|41.98|41.7|41.95|41.67|4
1737608030000|2025-01-23 04:53:50|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737608040000|2025-01-23 04:54:00|41.93|41.65|41.91|41.63|41.93|41.65|41.91|41.63|3
1737608060000|2025-01-23 04:54:20|41.92|41.64|41.92|41.64|41.93|41.65|41.92|41.64|3
1737608070000|2025-01-23 04:54:30|41.93|41.65|41.95|41.67|41.95|41.67|41.93|41.65|3
1737608080000|2025-01-23 04:54:40|41.96|41.68|41.97|41.69|41.98|41.7|41.96|41.68|4
1737608090000|2025-01-23 04:54:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737608100000|2025-01-23 04:55:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737608110000|2025-01-23 04:55:10|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737608120000|2025-01-23 04:55:20|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737608130000|2025-01-23 04:55:30|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|6
1737608140000|2025-01-23 04:55:40|41.95|41.67|41.99|41.71|41.99|41.71|41.95|41.67|5
1737608150000|2025-01-23 04:55:50|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737608160000|2025-01-23 04:56:00|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|5
1737608170000|2025-01-23 04:56:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737608180000|2025-01-23 04:56:20|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737608190000|2025-01-23 04:56:30|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737608200000|2025-01-23 04:56:40|42|41.72|41.98|41.7|42|41.72|41.98|41.7|3
1737608210000|2025-01-23 04:56:50|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737608220000|2025-01-23 04:57:00|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|3
1737608230000|2025-01-23 04:57:10|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737608240000|2025-01-23 04:57:20|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737608270000|2025-01-23 04:57:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737608280000|2025-01-23 04:58:00|41.99|41.71|41.94|41.66|41.99|41.71|41.94|41.66|6
1737608290000|2025-01-23 04:58:10|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737608300000|2025-01-23 04:58:20|41.91|41.63|41.91|41.63|41.92|41.64|41.91|41.63|3
1737608310000|2025-01-23 04:58:30|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737608320000|2025-01-23 04:58:40|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737608340000|2025-01-23 04:59:00|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737608350000|2025-01-23 04:59:10|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737608360000|2025-01-23 04:59:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737608370000|2025-01-23 04:59:30|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|4
1737608380000|2025-01-23 04:59:40|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737608390000|2025-01-23 04:59:50|41.98|41.7|41.99|41.71|42|41.72|41.98|41.7|4
1737608400000|2025-01-23 05:00:00|41.98|41.7|42.02|41.74|42.02|41.74|41.98|41.7|6
1737608410000|2025-01-23 05:00:10|42.04|41.76|42.02|41.74|42.04|41.76|42.02|41.74|5
1737608420000|2025-01-23 05:00:20|42.01|41.73|42.03|41.75|42.04|41.76|42.01|41.73|4
1737608430000|2025-01-23 05:00:30|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737608440000|2025-01-23 05:00:40|42.08|41.8|42.12|41.84|42.12|41.84|42.08|41.8|2
1737608450000|2025-01-23 05:00:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737608460000|2025-01-23 05:01:00|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|3
1737608470000|2025-01-23 05:01:10|42.11|41.83|42.12|41.84|42.13|41.85|42.11|41.83|4
1737608480000|2025-01-23 05:01:20|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737608490000|2025-01-23 05:01:30|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|3
1737608500000|2025-01-23 05:01:40|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737608510000|2025-01-23 05:01:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737608520000|2025-01-23 05:02:00|42.12|41.84|42.13|41.85|42.14|41.86|42.12|41.84|4
1737608530000|2025-01-23 05:02:10|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737608550000|2025-01-23 05:02:30|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737608560000|2025-01-23 05:02:40|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737608580000|2025-01-23 05:03:00|42.12|41.84|42.15|41.87|42.15|41.87|42.12|41.84|2
1737608590000|2025-01-23 05:03:10|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737608600000|2025-01-23 05:03:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737608610000|2025-01-23 05:03:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737608620000|2025-01-23 05:03:40|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737608630000|2025-01-23 05:03:50|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737608640000|2025-01-23 05:04:00|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737608660000|2025-01-23 05:04:20|42.16|41.88|42.12|41.84|42.16|41.88|42.12|41.84|6
1737608670000|2025-01-23 05:04:30|42.11|41.83|42.05|41.77|42.11|41.83|42.05|41.77|8
1737608680000|2025-01-23 05:04:40|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|3
1737608690000|2025-01-23 05:04:50|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737608700000|2025-01-23 05:05:00|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737608710000|2025-01-23 05:05:10|42.05|41.77|42.07|41.79|42.07|41.79|42.05|41.77|4
1737608720000|2025-01-23 05:05:20|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737608740000|2025-01-23 05:05:40|42.05|41.77|42.06|41.78|42.06|41.78|42.05|41.77|2
1737608750000|2025-01-23 05:05:50|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737608760000|2025-01-23 05:06:00|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737608770000|2025-01-23 05:06:10|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737608780000|2025-01-23 05:06:20|42.08|41.8|42.1|41.82|42.1|41.82|42.08|41.8|3
1737608790000|2025-01-23 05:06:30|42.09|41.81|42.11|41.83|42.11|41.83|42.09|41.81|3
1737608800000|2025-01-23 05:06:40|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737608810000|2025-01-23 05:06:50|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737608820000|2025-01-23 05:07:00|42.12|41.84|42.16|41.88|42.16|41.88|42.12|41.84|4
1737608830000|2025-01-23 05:07:10|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737608840000|2025-01-23 05:07:20|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737608850000|2025-01-23 05:07:30|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737608860000|2025-01-23 05:07:40|42.16|41.88|42.13|41.85|42.16|41.88|42.13|41.85|4
1737608870000|2025-01-23 05:07:50|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737608880000|2025-01-23 05:08:00|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|3
1737608890000|2025-01-23 05:08:10|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737608900000|2025-01-23 05:08:20|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737608920000|2025-01-23 05:08:40|42.19|41.91|42.23|41.95|42.23|41.95|42.19|41.91|5
1737608930000|2025-01-23 05:08:50|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|3
1737608940000|2025-01-23 05:09:00|42.21|41.93|42.21|41.93|42.21|41.93|42.2|41.92|5
1737608950000|2025-01-23 05:09:10|42.2|41.92|42.19|41.91|42.2|41.92|42.18|41.9|4
1737608970000|2025-01-23 05:09:30|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737608980000|2025-01-23 05:09:40|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737608990000|2025-01-23 05:09:50|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737609000000|2025-01-23 05:10:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737609010000|2025-01-23 05:10:10|42.22|41.94|42.21|41.93|42.23|41.95|42.2|41.92|8
1737609020000|2025-01-23 05:10:20|42.2|41.92|42.21|41.93|42.21|41.93|42.19|41.91|4
1737609030000|2025-01-23 05:10:30|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737609040000|2025-01-23 05:10:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737609050000|2025-01-23 05:10:50|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737609060000|2025-01-23 05:11:00|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737609070000|2025-01-23 05:11:10|42.24|41.96|42.25|41.97|42.26|41.98|42.24|41.96|5
1737609080000|2025-01-23 05:11:20|42.26|41.98|42.26|41.98|42.28|42|42.26|41.98|4
1737609090000|2025-01-23 05:11:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737609100000|2025-01-23 05:11:40|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737609110000|2025-01-23 05:11:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609120000|2025-01-23 05:12:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737609140000|2025-01-23 05:12:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609150000|2025-01-23 05:12:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737609160000|2025-01-23 05:12:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609180000|2025-01-23 05:13:00|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737609190000|2025-01-23 05:13:10|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609200000|2025-01-23 05:13:20|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737609220000|2025-01-23 05:13:40|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737609230000|2025-01-23 05:13:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737609240000|2025-01-23 05:14:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|4
1737609270000|2025-01-23 05:14:30|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737609280000|2025-01-23 05:14:40|42.26|41.98|42.23|41.95|42.26|41.98|42.23|41.95|5
1737609290000|2025-01-23 05:14:50|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737609300000|2025-01-23 05:15:00|42.24|41.96|42.23|41.95|42.25|41.97|42.23|41.95|5
1737609310000|2025-01-23 05:15:10|42.24|41.96|42.25|41.97|42.25|41.97|42.23|41.95|3
1737609330000|2025-01-23 05:15:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609340000|2025-01-23 05:15:40|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737609350000|2025-01-23 05:15:50|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737609360000|2025-01-23 05:16:00|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|3
1737609370000|2025-01-23 05:16:10|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|3
1737609380000|2025-01-23 05:16:20|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737609390000|2025-01-23 05:16:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609400000|2025-01-23 05:16:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737609410000|2025-01-23 05:16:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737609440000|2025-01-23 05:17:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737609450000|2025-01-23 05:17:30|42.26|41.98|42.23|41.95|42.26|41.98|42.23|41.95|8
1737609460000|2025-01-23 05:17:40|42.22|41.94|42.2|41.92|42.23|41.95|42.19|41.91|7
1737609470000|2025-01-23 05:17:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737609480000|2025-01-23 05:18:00|42.2|41.92|42.18|41.9|42.2|41.92|42.18|41.9|3
1737609490000|2025-01-23 05:18:10|42.17|41.89|42.16|41.88|42.18|41.9|42.16|41.88|6
1737609500000|2025-01-23 05:18:20|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737609510000|2025-01-23 05:18:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737609520000|2025-01-23 05:18:40|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737609530000|2025-01-23 05:18:50|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737609540000|2025-01-23 05:19:00|42.13|41.85|42.11|41.83|42.13|41.85|42.11|41.83|3
1737609550000|2025-01-23 05:19:10|42.12|41.84|42.1|41.82|42.12|41.84|42.09|41.81|7
1737609560000|2025-01-23 05:19:20|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737609580000|2025-01-23 05:19:40|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737609590000|2025-01-23 05:19:50|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737609600000|2025-01-23 05:20:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737609620000|2025-01-23 05:20:20|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|4
1737609630000|2025-01-23 05:20:30|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|3
1737609640000|2025-01-23 05:20:40|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737609650000|2025-01-23 05:20:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737609660000|2025-01-23 05:21:00|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737609670000|2025-01-23 05:21:10|42.19|41.91|42.21|41.93|42.21|41.93|42.18|41.9|6
1737609680000|2025-01-23 05:21:20|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|3
1737609690000|2025-01-23 05:21:30|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737609700000|2025-01-23 05:21:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737609710000|2025-01-23 05:21:50|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|3
1737609720000|2025-01-23 05:22:00|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|3
1737609740000|2025-01-23 05:22:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737609750000|2025-01-23 05:22:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737609770000|2025-01-23 05:22:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737609780000|2025-01-23 05:23:00|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737609790000|2025-01-23 05:23:10|42.17|41.89|42.15|41.87|42.18|41.9|42.15|41.87|5
1737609810000|2025-01-23 05:23:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737609840000|2025-01-23 05:24:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737609860000|2025-01-23 05:24:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737609870000|2025-01-23 05:24:30|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737609890000|2025-01-23 05:24:50|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737609900000|2025-01-23 05:25:00|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737609910000|2025-01-23 05:25:10|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737609920000|2025-01-23 05:25:20|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|5
1737609930000|2025-01-23 05:25:30|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737609940000|2025-01-23 05:25:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737609970000|2025-01-23 05:26:10|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737609990000|2025-01-23 05:26:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737610000000|2025-01-23 05:26:40|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737610020000|2025-01-23 05:27:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737610040000|2025-01-23 05:27:20|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737610050000|2025-01-23 05:27:30|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737610070000|2025-01-23 05:27:50|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737610080000|2025-01-23 05:28:00|42.17|41.89|42.16|41.88|42.18|41.9|42.16|41.88|4
1737610090000|2025-01-23 05:28:10|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737610120000|2025-01-23 05:28:40|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737610130000|2025-01-23 05:28:50|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737610140000|2025-01-23 05:29:00|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|4
1737610150000|2025-01-23 05:29:10|42.21|41.93|42.22|41.94|42.23|41.95|42.21|41.93|3
1737610160000|2025-01-23 05:29:20|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|7
1737610170000|2025-01-23 05:29:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|4
1737610180000|2025-01-23 05:29:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737610200000|2025-01-23 05:30:00|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|3
1737610220000|2025-01-23 05:30:20|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737610230000|2025-01-23 05:30:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737610240000|2025-01-23 05:30:40|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737610260000|2025-01-23 05:31:00|42.25|41.97|42.26|41.98|42.27|41.99|42.25|41.97|4
1737610270000|2025-01-23 05:31:10|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737610280000|2025-01-23 05:31:20|42.24|41.96|42.21|41.93|42.24|41.96|42.2|41.92|6
1737610290000|2025-01-23 05:31:30|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737610300000|2025-01-23 05:31:40|42.2|41.92|42.19|41.91|42.2|41.92|42.18|41.9|5
1737610310000|2025-01-23 05:31:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|4
1737610320000|2025-01-23 05:32:00|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737610330000|2025-01-23 05:32:10|42.18|41.9|42.18|41.9|42.19|41.91|42.18|41.9|5
1737610340000|2025-01-23 05:32:20|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737610350000|2025-01-23 05:32:30|42.18|41.9|42.13|41.85|42.18|41.9|42.13|41.85|7
1737610370000|2025-01-23 05:32:50|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|3
1737610380000|2025-01-23 05:33:00|42.15|41.87|42.19|41.91|42.19|41.91|42.15|41.87|4
1737610390000|2025-01-23 05:33:10|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737610410000|2025-01-23 05:33:30|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737610420000|2025-01-23 05:33:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737610430000|2025-01-23 05:33:50|42.16|41.88|42.17|41.89|42.18|41.9|42.16|41.88|4
1737610440000|2025-01-23 05:34:00|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|4
1737610450000|2025-01-23 05:34:10|42.18|41.9|42.2|41.92|42.2|41.92|42.17|41.89|5
1737610460000|2025-01-23 05:34:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737610470000|2025-01-23 05:34:30|42.22|41.94|42.23|41.95|42.24|41.96|42.22|41.94|4
1737610480000|2025-01-23 05:34:40|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737610490000|2025-01-23 05:34:50|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737610500000|2025-01-23 05:35:00|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737610510000|2025-01-23 05:35:10|42.24|41.96|42.26|41.98|42.28|42|42.24|41.96|5
1737610520000|2025-01-23 05:35:20|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|5
1737610530000|2025-01-23 05:35:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737610550000|2025-01-23 05:35:50|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737610560000|2025-01-23 05:36:00|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737610570000|2025-01-23 05:36:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737610580000|2025-01-23 05:36:20|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|5
1737610590000|2025-01-23 05:36:30|42.3|42.02|42.32|42.04|42.33|42.05|42.3|42.02|5
1737610600000|2025-01-23 05:36:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737610610000|2025-01-23 05:36:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737610620000|2025-01-23 05:37:00|42.34|42.06|42.36|42.08|42.37|42.09|42.34|42.06|6
1737610630000|2025-01-23 05:37:10|42.37|42.09|42.35|42.07|42.37|42.09|42.33|42.05|9
1737610640000|2025-01-23 05:37:20|42.36|42.08|42.35|42.07|42.36|42.08|42.34|42.06|6
1737610650000|2025-01-23 05:37:30|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737610660000|2025-01-23 05:37:40|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737610670000|2025-01-23 05:37:50|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737610680000|2025-01-23 05:38:00|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737610690000|2025-01-23 05:38:10|42.36|42.08|42.36|42.08|42.37|42.09|42.35|42.07|5
1737610700000|2025-01-23 05:38:20|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737610720000|2025-01-23 05:38:40|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737610730000|2025-01-23 05:38:50|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737610740000|2025-01-23 05:39:00|42.34|42.06|42.32|42.04|42.35|42.07|42.32|42.04|5
1737610750000|2025-01-23 05:39:10|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737610760000|2025-01-23 05:39:20|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737610770000|2025-01-23 05:39:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737610790000|2025-01-23 05:39:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737610800000|2025-01-23 05:40:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737610810000|2025-01-23 05:40:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737610820000|2025-01-23 05:40:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737610830000|2025-01-23 05:40:30|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737610840000|2025-01-23 05:40:40|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|6
1737610850000|2025-01-23 05:40:50|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737610860000|2025-01-23 05:41:00|42.29|42.01|42.29|42.01|42.3|42.02|42.28|42|5
1737610870000|2025-01-23 05:41:10|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737610880000|2025-01-23 05:41:20|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737610890000|2025-01-23 05:41:30|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737610900000|2025-01-23 05:41:40|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737610910000|2025-01-23 05:41:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|4
1737610920000|2025-01-23 05:42:00|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|4
1737610930000|2025-01-23 05:42:10|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737610940000|2025-01-23 05:42:20|42.33|42.05|42.32|42.04|42.34|42.06|42.32|42.04|4
1737610950000|2025-01-23 05:42:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|4
1737610960000|2025-01-23 05:42:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737610970000|2025-01-23 05:42:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737610980000|2025-01-23 05:43:00|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|4
1737610990000|2025-01-23 05:43:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737611010000|2025-01-23 05:43:30|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737611020000|2025-01-23 05:43:40|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737611040000|2025-01-23 05:44:00|42.38|42.1|42.4|42.12|42.4|42.12|42.38|42.1|2
1737611050000|2025-01-23 05:44:10|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|6
1737611060000|2025-01-23 05:44:20|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737611090000|2025-01-23 05:44:50|42.39|42.11|42.39|42.11|42.39|42.11|42.38|42.1|7
1737611100000|2025-01-23 05:45:00|42.38|42.1|42.37|42.09|42.38|42.1|42.36|42.08|4
1737611110000|2025-01-23 05:45:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737611120000|2025-01-23 05:45:20|42.38|42.1|42.38|42.1|42.4|42.12|42.38|42.1|5
1737611130000|2025-01-23 05:45:30|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737611140000|2025-01-23 05:45:40|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737611160000|2025-01-23 05:46:00|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737611170000|2025-01-23 05:46:10|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737611180000|2025-01-23 05:46:20|42.4|42.12|42.39|42.11|42.41|42.13|42.39|42.11|7
1737611190000|2025-01-23 05:46:30|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|4
1737611200000|2025-01-23 05:46:40|42.38|42.1|42.37|42.09|42.39|42.11|42.37|42.09|4
1737611210000|2025-01-23 05:46:50|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737611220000|2025-01-23 05:47:00|42.36|42.08|42.38|42.1|42.38|42.1|42.36|42.08|3
1737611240000|2025-01-23 05:47:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737611250000|2025-01-23 05:47:30|42.36|42.08|42.37|42.09|42.39|42.11|42.36|42.08|6
1737611260000|2025-01-23 05:47:40|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737611280000|2025-01-23 05:48:00|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|4
1737611290000|2025-01-23 05:48:10|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737611310000|2025-01-23 05:48:30|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737611320000|2025-01-23 05:48:40|42.41|42.13|42.43|42.15|42.43|42.15|42.41|42.13|3
1737611330000|2025-01-23 05:48:50|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|4
1737611340000|2025-01-23 05:49:00|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|4
1737611350000|2025-01-23 05:49:10|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737611370000|2025-01-23 05:49:30|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737611380000|2025-01-23 05:49:40|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737611390000|2025-01-23 05:49:50|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|4
1737611400000|2025-01-23 05:50:00|42.46|42.18|42.45|42.17|42.46|42.18|42.44|42.16|4
1737611410000|2025-01-23 05:50:10|42.44|42.16|42.44|42.16|42.45|42.17|42.44|42.16|5
1737611420000|2025-01-23 05:50:20|42.43|42.15|42.42|42.14|42.44|42.16|42.42|42.14|4
1737611430000|2025-01-23 05:50:30|42.43|42.15|42.45|42.17|42.45|42.17|42.43|42.15|3
1737611450000|2025-01-23 05:50:50|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737611460000|2025-01-23 05:51:00|42.43|42.15|42.41|42.13|42.43|42.15|42.41|42.13|3
1737611470000|2025-01-23 05:51:10|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737611480000|2025-01-23 05:51:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737611490000|2025-01-23 05:51:30|42.43|42.15|42.43|42.15|42.44|42.16|42.43|42.15|3
1737611500000|2025-01-23 05:51:40|42.44|42.16|42.44|42.16|42.44|42.16|42.43|42.15|5
1737611510000|2025-01-23 05:51:50|42.43|42.15|42.43|42.15|42.44|42.16|42.42|42.14|7
1737611520000|2025-01-23 05:52:00|42.42|42.14|42.4|42.12|42.42|42.14|42.4|42.12|5
1737611530000|2025-01-23 05:52:10|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737611540000|2025-01-23 05:52:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737611550000|2025-01-23 05:52:30|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737611560000|2025-01-23 05:52:40|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|6
1737611570000|2025-01-23 05:52:50|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|4
1737611580000|2025-01-23 05:53:00|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737611590000|2025-01-23 05:53:10|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|7
1737611600000|2025-01-23 05:53:20|42.4|42.12|42.4|42.12|42.41|42.13|42.4|42.12|3
1737611610000|2025-01-23 05:53:30|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|4
1737611620000|2025-01-23 05:53:40|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|5
1737611630000|2025-01-23 05:53:50|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737611640000|2025-01-23 05:54:00|42.42|42.14|42.42|42.14|42.42|42.14|42.41|42.13|7
1737611660000|2025-01-23 05:54:20|42.41|42.13|42.38|42.1|42.42|42.14|42.38|42.1|6
1737611670000|2025-01-23 05:54:30|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737611680000|2025-01-23 05:54:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737611690000|2025-01-23 05:54:50|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|8
1737611700000|2025-01-23 05:55:00|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|4
1737611710000|2025-01-23 05:55:10|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737611720000|2025-01-23 05:55:20|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737611740000|2025-01-23 05:55:40|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|3
1737611750000|2025-01-23 05:55:50|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737611760000|2025-01-23 05:56:00|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|6
1737611780000|2025-01-23 05:56:20|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737611790000|2025-01-23 05:56:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|4
1737611800000|2025-01-23 05:56:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737611820000|2025-01-23 05:57:00|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737611830000|2025-01-23 05:57:10|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737611850000|2025-01-23 05:57:30|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737611870000|2025-01-23 05:57:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|6
1737611880000|2025-01-23 05:58:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737611890000|2025-01-23 05:58:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737611900000|2025-01-23 05:58:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737611910000|2025-01-23 05:58:30|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737611940000|2025-01-23 05:59:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737611950000|2025-01-23 05:59:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737611960000|2025-01-23 05:59:20|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|7
1737611970000|2025-01-23 05:59:30|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737612000000|2025-01-23 06:00:00|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737612010000|2025-01-23 06:00:10|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737612020000|2025-01-23 06:00:20|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737612030000|2025-01-23 06:00:30|42.35|42.07|42.33|42.05|42.35|42.07|42.33|42.05|5
1737612040000|2025-01-23 06:00:40|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|6
1737612070000|2025-01-23 06:01:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737612090000|2025-01-23 06:01:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737612100000|2025-01-23 06:01:40|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|5
1737612110000|2025-01-23 06:01:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737612120000|2025-01-23 06:02:00|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737612130000|2025-01-23 06:02:10|42.35|42.07|42.33|42.05|42.35|42.07|42.33|42.05|3
1737612140000|2025-01-23 06:02:20|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|6
1737612150000|2025-01-23 06:02:30|42.3|42.02|42.27|41.99|42.3|42.02|42.27|41.99|5
1737612160000|2025-01-23 06:02:40|42.28|42|42.27|41.99|42.28|42|42.27|41.99|4
1737612170000|2025-01-23 06:02:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737612180000|2025-01-23 06:03:00|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737612200000|2025-01-23 06:03:20|42.24|41.96|42.22|41.94|42.24|41.96|42.22|41.94|2
1737612220000|2025-01-23 06:03:40|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737612230000|2025-01-23 06:03:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737612240000|2025-01-23 06:04:00|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737612250000|2025-01-23 06:04:10|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|5
1737612260000|2025-01-23 06:04:20|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737612270000|2025-01-23 06:04:30|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737612290000|2025-01-23 06:04:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737612300000|2025-01-23 06:05:00|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|5
1737612310000|2025-01-23 06:05:10|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737612320000|2025-01-23 06:05:20|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|4
1737612340000|2025-01-23 06:05:40|42.19|41.91|42.19|41.91|42.2|41.92|42.19|41.91|3
1737612350000|2025-01-23 06:05:50|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|6
1737612360000|2025-01-23 06:06:00|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|6
1737612370000|2025-01-23 06:06:10|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737612390000|2025-01-23 06:06:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737612400000|2025-01-23 06:06:40|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|4
1737612410000|2025-01-23 06:06:50|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737612420000|2025-01-23 06:07:00|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737612430000|2025-01-23 06:07:10|42.14|41.86|42.17|41.89|42.17|41.89|42.14|41.86|8
1737612440000|2025-01-23 06:07:20|42.18|41.9|42.21|41.93|42.21|41.93|42.18|41.9|3
1737612460000|2025-01-23 06:07:40|42.23|41.95|42.27|41.99|42.27|41.99|42.23|41.95|3
1737612480000|2025-01-23 06:08:00|42.26|41.98|42.27|41.99|42.28|42|42.26|41.98|4
1737612490000|2025-01-23 06:08:10|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737612500000|2025-01-23 06:08:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737612510000|2025-01-23 06:08:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737612520000|2025-01-23 06:08:40|42.27|41.99|42.26|41.98|42.27|41.99|42.25|41.97|4
1737612530000|2025-01-23 06:08:50|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737612540000|2025-01-23 06:09:00|42.26|41.98|42.28|42|42.28|42|42.26|41.98|2
1737612550000|2025-01-23 06:09:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737612560000|2025-01-23 06:09:20|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737612580000|2025-01-23 06:09:40|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737612600000|2025-01-23 06:10:00|42.31|42.03|42.31|42.03|42.32|42.04|42.31|42.03|3
1737612620000|2025-01-23 06:10:20|42.33|42.05|42.35|42.07|42.35|42.07|42.33|42.05|3
1737612630000|2025-01-23 06:10:30|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|4
1737612640000|2025-01-23 06:10:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737612650000|2025-01-23 06:10:50|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737612670000|2025-01-23 06:11:10|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737612680000|2025-01-23 06:11:20|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737612690000|2025-01-23 06:11:30|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737612700000|2025-01-23 06:11:40|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|3
1737612710000|2025-01-23 06:11:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737612720000|2025-01-23 06:12:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737612730000|2025-01-23 06:12:10|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737612740000|2025-01-23 06:12:20|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|7
1737612750000|2025-01-23 06:12:30|42.39|42.11|42.42|42.14|42.42|42.14|42.39|42.11|6
1737612760000|2025-01-23 06:12:40|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737612770000|2025-01-23 06:12:50|42.42|42.14|42.42|42.14|42.43|42.15|42.41|42.13|5
1737612780000|2025-01-23 06:13:00|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737612790000|2025-01-23 06:13:10|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737612800000|2025-01-23 06:13:20|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737612810000|2025-01-23 06:13:30|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737612820000|2025-01-23 06:13:40|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737612830000|2025-01-23 06:13:50|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737612870000|2025-01-23 06:14:30|42.41|42.13|42.38|42.1|42.41|42.13|42.38|42.1|3
1737612880000|2025-01-23 06:14:40|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737612890000|2025-01-23 06:14:50|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|5
1737612900000|2025-01-23 06:15:00|42.37|42.09|42.32|42.04|42.37|42.09|42.31|42.03|10
1737612910000|2025-01-23 06:15:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737612920000|2025-01-23 06:15:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737612940000|2025-01-23 06:15:40|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737612950000|2025-01-23 06:15:50|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737612980000|2025-01-23 06:16:20|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737612990000|2025-01-23 06:16:30|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|2
1737613000000|2025-01-23 06:16:40|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|4
1737613010000|2025-01-23 06:16:50|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737613050000|2025-01-23 06:17:30|42.28|42|42.27|41.99|42.28|42|42.26|41.98|4
1737613070000|2025-01-23 06:17:50|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737613080000|2025-01-23 06:18:00|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737613090000|2025-01-23 06:18:10|42.27|41.99|42.27|41.99|42.28|42|42.26|41.98|9
1737613100000|2025-01-23 06:18:20|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737613110000|2025-01-23 06:18:30|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|3
1737613120000|2025-01-23 06:18:40|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|3
1737613130000|2025-01-23 06:18:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737613150000|2025-01-23 06:19:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737613170000|2025-01-23 06:19:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737613190000|2025-01-23 06:19:50|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|3
1737613200000|2025-01-23 06:20:00|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|3
1737613210000|2025-01-23 06:20:10|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737613230000|2025-01-23 06:20:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737613240000|2025-01-23 06:20:40|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737613250000|2025-01-23 06:20:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737613260000|2025-01-23 06:21:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737613270000|2025-01-23 06:21:10|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737613280000|2025-01-23 06:21:20|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737613310000|2025-01-23 06:21:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737613320000|2025-01-23 06:22:00|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|3
1737613330000|2025-01-23 06:22:10|42.24|41.96|42.27|41.99|42.27|41.99|42.24|41.96|5
1737613340000|2025-01-23 06:22:20|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737613350000|2025-01-23 06:22:30|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|2
1737613360000|2025-01-23 06:22:40|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737613370000|2025-01-23 06:22:50|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737613390000|2025-01-23 06:23:10|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737613400000|2025-01-23 06:23:20|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|4
1737613410000|2025-01-23 06:23:30|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|6
1737613440000|2025-01-23 06:24:00|42.25|41.97|42.29|42.01|42.3|42.02|42.25|41.97|6
1737613450000|2025-01-23 06:24:10|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|4
1737613460000|2025-01-23 06:24:20|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737613470000|2025-01-23 06:24:30|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737613480000|2025-01-23 06:24:40|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737613490000|2025-01-23 06:24:50|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737613500000|2025-01-23 06:25:00|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737613510000|2025-01-23 06:25:10|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|2
1737613520000|2025-01-23 06:25:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737613530000|2025-01-23 06:25:30|42.31|42.03|42.32|42.04|42.33|42.05|42.3|42.02|8
1737613540000|2025-01-23 06:25:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737613550000|2025-01-23 06:25:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737613560000|2025-01-23 06:26:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737613570000|2025-01-23 06:26:10|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737613580000|2025-01-23 06:26:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737613590000|2025-01-23 06:26:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737613600000|2025-01-23 06:26:40|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|3
1737613610000|2025-01-23 06:26:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737613620000|2025-01-23 06:27:00|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|4
1737613630000|2025-01-23 06:27:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737613640000|2025-01-23 06:27:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737613670000|2025-01-23 06:27:50|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|4
1737613680000|2025-01-23 06:28:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737613690000|2025-01-23 06:28:10|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737613700000|2025-01-23 06:28:20|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737613710000|2025-01-23 06:28:30|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|4
1737613720000|2025-01-23 06:28:40|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737613730000|2025-01-23 06:28:50|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737613750000|2025-01-23 06:29:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737613760000|2025-01-23 06:29:20|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737613790000|2025-01-23 06:29:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737613800000|2025-01-23 06:30:00|42.33|42.05|42.35|42.07|42.35|42.07|42.33|42.05|2
1737613810000|2025-01-23 06:30:10|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737613820000|2025-01-23 06:30:20|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737613830000|2025-01-23 06:30:30|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737613840000|2025-01-23 06:30:40|42.36|42.08|42.32|42.04|42.36|42.08|42.32|42.04|5
1737613850000|2025-01-23 06:30:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737613860000|2025-01-23 06:31:00|42.31|42.03|42.29|42.01|42.31|42.03|42.28|42|7
1737613870000|2025-01-23 06:31:10|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737613880000|2025-01-23 06:31:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737613890000|2025-01-23 06:31:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737613910000|2025-01-23 06:31:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737613920000|2025-01-23 06:32:00|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737613930000|2025-01-23 06:32:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737613940000|2025-01-23 06:32:20|42.24|41.96|42.23|41.95|42.25|41.97|42.23|41.95|6
1737613950000|2025-01-23 06:32:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737613960000|2025-01-23 06:32:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737613980000|2025-01-23 06:33:00|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737613990000|2025-01-23 06:33:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614010000|2025-01-23 06:33:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737614030000|2025-01-23 06:33:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737614050000|2025-01-23 06:34:10|42.28|42|42.29|42.01|42.29|42.01|42.28|42|8
1737614080000|2025-01-23 06:34:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737614110000|2025-01-23 06:35:10|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737614120000|2025-01-23 06:35:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737614140000|2025-01-23 06:35:40|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|7
1737614150000|2025-01-23 06:35:50|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|3
1737614160000|2025-01-23 06:36:00|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737614170000|2025-01-23 06:36:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614180000|2025-01-23 06:36:20|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737614190000|2025-01-23 06:36:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737614200000|2025-01-23 06:36:40|42.29|42.01|42.26|41.98|42.29|42.01|42.26|41.98|4
1737614210000|2025-01-23 06:36:50|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737614220000|2025-01-23 06:37:00|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|4
1737614230000|2025-01-23 06:37:10|42.26|41.98|42.26|41.98|42.27|41.99|42.26|41.98|3
1737614240000|2025-01-23 06:37:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737614250000|2025-01-23 06:37:30|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737614280000|2025-01-23 06:38:00|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737614290000|2025-01-23 06:38:10|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737614300000|2025-01-23 06:38:20|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737614310000|2025-01-23 06:38:30|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737614320000|2025-01-23 06:38:40|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737614330000|2025-01-23 06:38:50|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737614340000|2025-01-23 06:39:00|42.28|42|42.26|41.98|42.28|42|42.26|41.98|3
1737614350000|2025-01-23 06:39:10|42.25|41.97|42.24|41.96|42.26|41.98|42.24|41.96|6
1737614370000|2025-01-23 06:39:30|42.25|41.97|42.24|41.96|42.25|41.97|42.23|41.95|4
1737614390000|2025-01-23 06:39:50|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614400000|2025-01-23 06:40:00|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737614410000|2025-01-23 06:40:10|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737614420000|2025-01-23 06:40:20|42.24|41.96|42.23|41.95|42.25|41.97|42.23|41.95|4
1737614430000|2025-01-23 06:40:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|8
1737614440000|2025-01-23 06:40:40|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737614450000|2025-01-23 06:40:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737614460000|2025-01-23 06:41:00|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|6
1737614470000|2025-01-23 06:41:10|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|3
1737614480000|2025-01-23 06:41:20|42.24|41.96|42.23|41.95|42.24|41.96|42.22|41.94|8
1737614500000|2025-01-23 06:41:40|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|5
1737614510000|2025-01-23 06:41:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737614520000|2025-01-23 06:42:00|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614540000|2025-01-23 06:42:20|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737614550000|2025-01-23 06:42:30|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737614580000|2025-01-23 06:43:00|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|3
1737614590000|2025-01-23 06:43:10|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737614600000|2025-01-23 06:43:20|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737614610000|2025-01-23 06:43:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737614630000|2025-01-23 06:43:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737614640000|2025-01-23 06:44:00|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614660000|2025-01-23 06:44:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737614670000|2025-01-23 06:44:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737614680000|2025-01-23 06:44:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614700000|2025-01-23 06:45:00|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737614710000|2025-01-23 06:45:10|42.26|41.98|42.26|41.98|42.26|41.98|42.25|41.97|3
1737614730000|2025-01-23 06:45:30|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|4
1737614770000|2025-01-23 06:46:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614780000|2025-01-23 06:46:20|42.27|41.99|42.3|42.02|42.3|42.02|42.27|41.99|6
1737614790000|2025-01-23 06:46:30|42.29|42.01|42.28|42|42.29|42.01|42.28|42|6
1737614800000|2025-01-23 06:46:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737614810000|2025-01-23 06:46:50|42.26|41.98|42.26|41.98|42.27|41.99|42.26|41.98|3
1737614820000|2025-01-23 06:47:00|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737614830000|2025-01-23 06:47:10|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|3
1737614840000|2025-01-23 06:47:20|42.28|42|42.27|41.99|42.28|42|42.25|41.97|6
1737614850000|2025-01-23 06:47:30|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737614860000|2025-01-23 06:47:40|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737614870000|2025-01-23 06:47:50|42.24|41.96|42.22|41.94|42.25|41.97|42.22|41.94|7
1737614880000|2025-01-23 06:48:00|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737614890000|2025-01-23 06:48:10|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737614900000|2025-01-23 06:48:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737614910000|2025-01-23 06:48:30|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|6
1737614920000|2025-01-23 06:48:40|42.18|41.9|42.16|41.88|42.18|41.9|42.16|41.88|11
1737614930000|2025-01-23 06:48:50|42.17|41.89|42.16|41.88|42.17|41.89|42.15|41.87|4
1737614940000|2025-01-23 06:49:00|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|4
1737614950000|2025-01-23 06:49:10|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737614960000|2025-01-23 06:49:20|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737614970000|2025-01-23 06:49:30|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737614980000|2025-01-23 06:49:40|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|6
1737614990000|2025-01-23 06:49:50|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737615000000|2025-01-23 06:50:00|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|5
1737615010000|2025-01-23 06:50:10|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737615020000|2025-01-23 06:50:20|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737615030000|2025-01-23 06:50:30|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737615040000|2025-01-23 06:50:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737615060000|2025-01-23 06:51:00|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737615070000|2025-01-23 06:51:10|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|4
1737615080000|2025-01-23 06:51:20|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737615090000|2025-01-23 06:51:30|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737615100000|2025-01-23 06:51:40|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737615120000|2025-01-23 06:52:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737615130000|2025-01-23 06:52:10|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737615140000|2025-01-23 06:52:20|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|3
1737615170000|2025-01-23 06:52:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737615190000|2025-01-23 06:53:10|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|7
1737615210000|2025-01-23 06:53:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737615220000|2025-01-23 06:53:40|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737615240000|2025-01-23 06:54:00|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|5
1737615250000|2025-01-23 06:54:10|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|3
1737615260000|2025-01-23 06:54:20|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|5
1737615270000|2025-01-23 06:54:30|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|4
1737615300000|2025-01-23 06:55:00|42.08|41.8|42.08|41.8|42.09|41.81|42.08|41.8|3
1737615310000|2025-01-23 06:55:10|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737615320000|2025-01-23 06:55:20|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737615330000|2025-01-23 06:55:30|42.07|41.79|42.07|41.79|42.08|41.8|42.07|41.79|3
1737615340000|2025-01-23 06:55:40|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737615350000|2025-01-23 06:55:50|42.07|41.79|42.07|41.79|42.07|41.79|42.06|41.78|3
1737615380000|2025-01-23 06:56:20|42.08|41.8|42.1|41.82|42.11|41.83|42.08|41.8|4
1737615400000|2025-01-23 06:56:40|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737615410000|2025-01-23 06:56:50|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737615420000|2025-01-23 06:57:00|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|6
1737615430000|2025-01-23 06:57:10|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737615440000|2025-01-23 06:57:20|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|3
1737615450000|2025-01-23 06:57:30|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737615460000|2025-01-23 06:57:40|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737615470000|2025-01-23 06:57:50|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|10
1737615480000|2025-01-23 06:58:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737615490000|2025-01-23 06:58:10|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737615500000|2025-01-23 06:58:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737615530000|2025-01-23 06:58:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737615550000|2025-01-23 06:59:10|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|5
1737615590000|2025-01-23 06:59:50|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|4
1737615600000|2025-01-23 07:00:00|42.16|41.88|42.19|41.91|42.19|41.91|42.16|41.88|4
1737615610000|2025-01-23 07:00:10|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|4
1737615620000|2025-01-23 07:00:20|42.22|41.94|42.19|41.91|42.22|41.94|42.19|41.91|6
1737615630000|2025-01-23 07:00:30|42.18|41.9|42.16|41.88|42.18|41.9|42.16|41.88|3
1737615640000|2025-01-23 07:00:40|42.15|41.87|42.14|41.86|42.15|41.87|42.13|41.85|6
1737615650000|2025-01-23 07:00:50|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|5
1737615660000|2025-01-23 07:01:00|42.14|41.86|42.13|41.85|42.14|41.86|42.12|41.84|6
1737615670000|2025-01-23 07:01:10|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737615690000|2025-01-23 07:01:30|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737615700000|2025-01-23 07:01:40|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|5
1737615710000|2025-01-23 07:01:50|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|4
1737615720000|2025-01-23 07:02:00|42.06|41.78|42.06|41.78|42.07|41.79|42.05|41.77|5
1737615730000|2025-01-23 07:02:10|42.05|41.77|42.04|41.76|42.06|41.78|42.04|41.76|6
1737615740000|2025-01-23 07:02:20|42.03|41.75|42.04|41.76|42.04|41.76|42.02|41.74|10
1737615750000|2025-01-23 07:02:30|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|4
1737615760000|2025-01-23 07:02:40|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|6
1737615770000|2025-01-23 07:02:50|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|6
1737615780000|2025-01-23 07:03:00|42.03|41.75|42.03|41.75|42.03|41.75|42.02|41.74|7
1737615790000|2025-01-23 07:03:10|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737615800000|2025-01-23 07:03:20|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737615810000|2025-01-23 07:03:30|42.03|41.75|42.03|41.75|42.04|41.76|42.03|41.75|7
1737615820000|2025-01-23 07:03:40|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737615830000|2025-01-23 07:03:50|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737615840000|2025-01-23 07:04:00|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|5
1737615850000|2025-01-23 07:04:10|42|41.72|42.01|41.73|42.01|41.73|42|41.72|6
1737615860000|2025-01-23 07:04:20|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737615870000|2025-01-23 07:04:30|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737615880000|2025-01-23 07:04:40|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737615890000|2025-01-23 07:04:50|42.05|41.77|42.05|41.77|42.05|41.77|42.03|41.75|5
1737615900000|2025-01-23 07:05:00|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|6
1737615910000|2025-01-23 07:05:10|42.04|41.76|42.01|41.73|42.04|41.76|42.01|41.73|6
1737615920000|2025-01-23 07:05:20|42|41.72|42|41.72|42|41.72|42|41.72|1
1737615930000|2025-01-23 07:05:30|42.02|41.74|42.02|41.74|42.02|41.74|42.01|41.73|3
1737615940000|2025-01-23 07:05:40|42.01|41.73|42.01|41.73|42.02|41.74|42.01|41.73|3
1737615950000|2025-01-23 07:05:50|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|4
1737615970000|2025-01-23 07:06:10|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737615980000|2025-01-23 07:06:20|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737615990000|2025-01-23 07:06:30|42.01|41.73|42.01|41.73|42.02|41.74|42.01|41.73|7
1737616000000|2025-01-23 07:06:40|42|41.72|41.98|41.7|42|41.72|41.98|41.7|3
1737616010000|2025-01-23 07:06:50|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737616020000|2025-01-23 07:07:00|41.96|41.68|41.96|41.68|41.97|41.69|41.95|41.67|5
1737616030000|2025-01-23 07:07:10|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|3
1737616040000|2025-01-23 07:07:20|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|7
1737616050000|2025-01-23 07:07:30|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|4
1737616060000|2025-01-23 07:07:40|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737616080000|2025-01-23 07:08:00|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737616090000|2025-01-23 07:08:10|41.95|41.67|41.98|41.7|41.98|41.7|41.95|41.67|5
1737616100000|2025-01-23 07:08:20|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737616110000|2025-01-23 07:08:30|41.99|41.71|41.97|41.69|41.99|41.71|41.97|41.69|3
1737616120000|2025-01-23 07:08:40|41.98|41.7|41.99|41.71|42|41.72|41.98|41.7|4
1737616130000|2025-01-23 07:08:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737616140000|2025-01-23 07:09:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737616150000|2025-01-23 07:09:10|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|3
1737616160000|2025-01-23 07:09:20|41.97|41.69|41.96|41.68|41.98|41.7|41.96|41.68|4
1737616170000|2025-01-23 07:09:30|41.97|41.69|41.96|41.68|41.97|41.69|41.95|41.67|4
1737616180000|2025-01-23 07:09:40|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737616190000|2025-01-23 07:09:50|41.97|41.69|41.96|41.68|41.98|41.7|41.96|41.68|6
1737616200000|2025-01-23 07:10:00|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|8
1737616210000|2025-01-23 07:10:10|41.95|41.67|41.98|41.7|41.98|41.7|41.95|41.67|4
1737616240000|2025-01-23 07:10:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|4
1737616250000|2025-01-23 07:10:50|42.01|41.73|41.98|41.7|42.01|41.73|41.98|41.7|8
1737616260000|2025-01-23 07:11:00|41.97|41.69|41.97|41.69|41.97|41.69|41.96|41.68|3
1737616270000|2025-01-23 07:11:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737616280000|2025-01-23 07:11:20|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737616300000|2025-01-23 07:11:40|41.99|41.71|42.01|41.73|42.01|41.73|41.99|41.71|3
1737616310000|2025-01-23 07:11:50|42.02|41.74|42.03|41.75|42.03|41.75|42.01|41.73|6
1737616320000|2025-01-23 07:12:00|42.02|41.74|42.02|41.74|42.03|41.75|42.02|41.74|5
1737616330000|2025-01-23 07:12:10|42.03|41.75|42|41.72|42.03|41.75|42|41.72|8
1737616340000|2025-01-23 07:12:20|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737616350000|2025-01-23 07:12:30|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737616360000|2025-01-23 07:12:40|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|4
1737616370000|2025-01-23 07:12:50|42.04|41.76|42.02|41.74|42.04|41.76|42.02|41.74|5
1737616390000|2025-01-23 07:13:10|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737616400000|2025-01-23 07:13:20|42.01|41.73|41.98|41.7|42.01|41.73|41.97|41.69|6
1737616410000|2025-01-23 07:13:30|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737616420000|2025-01-23 07:13:40|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737616430000|2025-01-23 07:13:50|42|41.72|41.98|41.7|42.01|41.73|41.98|41.7|6
1737616440000|2025-01-23 07:14:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737616450000|2025-01-23 07:14:10|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737616460000|2025-01-23 07:14:20|41.93|41.65|41.89|41.61|41.93|41.65|41.88|41.6|5
1737616470000|2025-01-23 07:14:30|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737616500000|2025-01-23 07:15:00|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737616510000|2025-01-23 07:15:10|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737616520000|2025-01-23 07:15:20|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737616530000|2025-01-23 07:15:30|41.9|41.62|41.93|41.65|41.93|41.65|41.9|41.62|3
1737616550000|2025-01-23 07:15:50|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737616560000|2025-01-23 07:16:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737616580000|2025-01-23 07:16:20|41.98|41.7|42|41.72|42|41.72|41.98|41.7|3
1737616590000|2025-01-23 07:16:30|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737616600000|2025-01-23 07:16:40|42.03|41.75|42|41.72|42.03|41.75|42|41.72|6
1737616610000|2025-01-23 07:16:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737616620000|2025-01-23 07:17:00|42.02|41.74|41.98|41.7|42.02|41.74|41.98|41.7|5
1737616630000|2025-01-23 07:17:10|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737616650000|2025-01-23 07:17:30|42|41.72|42.02|41.74|42.02|41.74|42|41.72|2
1737616660000|2025-01-23 07:17:40|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737616680000|2025-01-23 07:18:00|42.04|41.76|42.06|41.78|42.06|41.78|42.04|41.76|3
1737616690000|2025-01-23 07:18:10|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737616700000|2025-01-23 07:18:20|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|2
1737616740000|2025-01-23 07:19:00|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737616750000|2025-01-23 07:19:10|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737616780000|2025-01-23 07:19:40|42.06|41.78|42.02|41.74|42.06|41.78|42.02|41.74|5
1737616790000|2025-01-23 07:19:50|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737616800000|2025-01-23 07:20:00|42.02|41.74|42.04|41.76|42.04|41.76|42.02|41.74|3
1737616810000|2025-01-23 07:20:10|42.05|41.77|42.06|41.78|42.06|41.78|42.05|41.77|2
1737616820000|2025-01-23 07:20:20|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737616830000|2025-01-23 07:20:30|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737616840000|2025-01-23 07:20:40|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737616850000|2025-01-23 07:20:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737616860000|2025-01-23 07:21:00|42.1|41.82|42.1|41.82|42.1|41.82|42.09|41.81|3
1737616870000|2025-01-23 07:21:10|42.09|41.81|42.08|41.8|42.09|41.81|42.07|41.79|4
1737616880000|2025-01-23 07:21:20|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737616890000|2025-01-23 07:21:30|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737616900000|2025-01-23 07:21:40|42.06|41.78|42.03|41.75|42.06|41.78|42.03|41.75|10
1737616910000|2025-01-23 07:21:50|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737616920000|2025-01-23 07:22:00|42.03|41.75|42.01|41.73|42.03|41.75|42.01|41.73|3
1737616930000|2025-01-23 07:22:10|42.02|41.74|42.04|41.76|42.04|41.76|42.02|41.74|5
1737616940000|2025-01-23 07:22:20|42.03|41.75|42.05|41.77|42.05|41.77|42.03|41.75|5
1737616950000|2025-01-23 07:22:30|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|7
1737616970000|2025-01-23 07:22:50|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737616980000|2025-01-23 07:23:00|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|5
1737616990000|2025-01-23 07:23:10|42.05|41.77|42.06|41.78|42.07|41.79|42.05|41.77|4
1737617000000|2025-01-23 07:23:20|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|3
1737617010000|2025-01-23 07:23:30|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737617020000|2025-01-23 07:23:40|42.04|41.76|42.06|41.78|42.06|41.78|42.04|41.76|3
1737617040000|2025-01-23 07:24:00|42.05|41.77|42.03|41.75|42.05|41.77|42.03|41.75|9
1737617050000|2025-01-23 07:24:10|42.02|41.74|42.04|41.76|42.04|41.76|42.02|41.74|3
1737617070000|2025-01-23 07:24:30|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|3
1737617080000|2025-01-23 07:24:40|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|2
1737617100000|2025-01-23 07:25:00|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737617110000|2025-01-23 07:25:10|42.09|41.81|42.07|41.79|42.09|41.81|42.06|41.78|5
1737617120000|2025-01-23 07:25:20|42.06|41.78|42.04|41.76|42.06|41.78|42.04|41.76|2
1737617140000|2025-01-23 07:25:40|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737617150000|2025-01-23 07:25:50|42.01|41.73|42|41.72|42.01|41.73|42|41.72|6
1737617160000|2025-01-23 07:26:00|42.01|41.73|42|41.72|42.02|41.74|41.99|41.71|6
1737617170000|2025-01-23 07:26:10|41.99|41.71|41.98|41.7|41.99|41.71|41.97|41.69|4
1737617180000|2025-01-23 07:26:20|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|7
1737617190000|2025-01-23 07:26:30|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|5
1737617200000|2025-01-23 07:26:40|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|7
1737617210000|2025-01-23 07:26:50|41.94|41.66|41.94|41.66|41.95|41.67|41.93|41.65|9
1737617220000|2025-01-23 07:27:00|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|4
1737617230000|2025-01-23 07:27:10|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|3
1737617240000|2025-01-23 07:27:20|41.96|41.68|41.96|41.68|41.97|41.69|41.95|41.67|5
1737617260000|2025-01-23 07:27:40|41.97|41.69|41.99|41.71|41.99|41.71|41.97|41.69|3
1737617270000|2025-01-23 07:27:50|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737617280000|2025-01-23 07:28:00|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737617290000|2025-01-23 07:28:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737617300000|2025-01-23 07:28:20|41.97|41.69|41.98|41.7|41.99|41.71|41.97|41.69|4
1737617310000|2025-01-23 07:28:30|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|5
1737617320000|2025-01-23 07:28:40|42|41.72|41.98|41.7|42|41.72|41.98|41.7|3
1737617330000|2025-01-23 07:28:50|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|3
1737617340000|2025-01-23 07:29:00|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|3
1737617350000|2025-01-23 07:29:10|41.99|41.71|42.01|41.73|42.01|41.73|41.99|41.71|3
1737617360000|2025-01-23 07:29:20|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737617370000|2025-01-23 07:29:30|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737617380000|2025-01-23 07:29:40|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737617390000|2025-01-23 07:29:50|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737617400000|2025-01-23 07:30:00|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|4
1737617410000|2025-01-23 07:30:10|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737617420000|2025-01-23 07:30:20|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737617440000|2025-01-23 07:30:40|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|5
1737617480000|2025-01-23 07:31:20|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737617490000|2025-01-23 07:31:30|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737617500000|2025-01-23 07:31:40|42.06|41.78|41.99|41.71|42.06|41.78|41.97|41.69|9
1737617510000|2025-01-23 07:31:50|41.98|41.7|41.99|41.71|42|41.72|41.98|41.7|16
1737617520000|2025-01-23 07:32:00|42|41.72|41.99|41.71|42|41.72|41.98|41.7|8
1737617530000|2025-01-23 07:32:10|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737617540000|2025-01-23 07:32:20|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|6
1737617550000|2025-01-23 07:32:30|41.96|41.68|41.94|41.66|41.97|41.69|41.93|41.65|8
1737617560000|2025-01-23 07:32:40|41.93|41.65|41.93|41.65|41.94|41.66|41.92|41.64|11
1737617570000|2025-01-23 07:32:50|41.92|41.64|41.92|41.64|41.93|41.65|41.91|41.63|5
1737617580000|2025-01-23 07:33:00|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737617590000|2025-01-23 07:33:10|41.94|41.66|41.97|41.69|41.98|41.7|41.94|41.66|5
1737617610000|2025-01-23 07:33:30|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737617620000|2025-01-23 07:33:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737617630000|2025-01-23 07:33:50|42.01|41.73|42|41.72|42.01|41.73|42|41.72|4
1737617640000|2025-01-23 07:34:00|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737617650000|2025-01-23 07:34:10|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737617660000|2025-01-23 07:34:20|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|3
1737617670000|2025-01-23 07:34:30|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|7
1737617690000|2025-01-23 07:34:50|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|2
1737617700000|2025-01-23 07:35:00|42.08|41.8|42.09|41.81|42.09|41.81|42.07|41.79|6
1737617710000|2025-01-23 07:35:10|42.08|41.8|42.08|41.8|42.08|41.8|42.06|41.78|5
1737617720000|2025-01-23 07:35:20|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737617730000|2025-01-23 07:35:30|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737617740000|2025-01-23 07:35:40|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737617760000|2025-01-23 07:36:00|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|3
1737617780000|2025-01-23 07:36:20|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737617790000|2025-01-23 07:36:30|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737617800000|2025-01-23 07:36:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737617810000|2025-01-23 07:36:50|42.15|41.87|42.18|41.9|42.18|41.9|42.15|41.87|4
1737617820000|2025-01-23 07:37:00|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737617830000|2025-01-23 07:37:10|42.19|41.91|42.24|41.96|42.24|41.96|42.19|41.91|9
1737617840000|2025-01-23 07:37:20|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|6
1737617860000|2025-01-23 07:37:40|42.23|41.95|42.21|41.93|42.23|41.95|42.21|41.93|3
1737617870000|2025-01-23 07:37:50|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737617880000|2025-01-23 07:38:00|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|5
1737617890000|2025-01-23 07:38:10|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737617900000|2025-01-23 07:38:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737617920000|2025-01-23 07:38:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737617930000|2025-01-23 07:38:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737617940000|2025-01-23 07:39:00|42.26|41.98|42.28|42|42.28|42|42.26|41.98|3
1737617950000|2025-01-23 07:39:10|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737617960000|2025-01-23 07:39:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737617970000|2025-01-23 07:39:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|4
1737617980000|2025-01-23 07:39:40|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|7
1737617990000|2025-01-23 07:39:50|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|4
1737618000000|2025-01-23 07:40:00|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737618010000|2025-01-23 07:40:10|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|6
1737618020000|2025-01-23 07:40:20|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737618030000|2025-01-23 07:40:30|42.25|41.97|42.24|41.96|42.26|41.98|42.24|41.96|8
1737618040000|2025-01-23 07:40:40|42.23|41.95|42.22|41.94|42.24|41.96|42.22|41.94|4
1737618050000|2025-01-23 07:40:50|42.21|41.93|42.22|41.94|42.23|41.95|42.21|41.93|8
1737618060000|2025-01-23 07:41:00|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737618070000|2025-01-23 07:41:10|42.21|41.93|42.2|41.92|42.22|41.94|42.2|41.92|6
1737618080000|2025-01-23 07:41:20|42.19|41.91|42.16|41.88|42.2|41.92|42.15|41.87|8
1737618090000|2025-01-23 07:41:30|42.17|41.89|42.15|41.87|42.17|41.89|42.14|41.86|7
1737618100000|2025-01-23 07:41:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737618110000|2025-01-23 07:41:50|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737618120000|2025-01-23 07:42:00|42.17|41.89|42.14|41.86|42.17|41.89|42.14|41.86|10
1737618130000|2025-01-23 07:42:10|42.13|41.85|42.11|41.83|42.14|41.86|42.11|41.83|7
1737618140000|2025-01-23 07:42:20|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|3
1737618150000|2025-01-23 07:42:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737618160000|2025-01-23 07:42:40|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737618170000|2025-01-23 07:42:50|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|9
1737618180000|2025-01-23 07:43:00|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|3
1737618200000|2025-01-23 07:43:20|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|3
1737618210000|2025-01-23 07:43:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737618220000|2025-01-23 07:43:40|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737618240000|2025-01-23 07:44:00|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|7
1737618250000|2025-01-23 07:44:10|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|4
1737618260000|2025-01-23 07:44:20|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737618270000|2025-01-23 07:44:30|42.08|41.8|42.08|41.8|42.09|41.81|42.08|41.8|3
1737618280000|2025-01-23 07:44:40|42.09|41.81|42.1|41.82|42.11|41.83|42.09|41.81|4
1737618300000|2025-01-23 07:45:00|42.11|41.83|42.15|41.87|42.15|41.87|42.11|41.83|4
1737618310000|2025-01-23 07:45:10|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|3
1737618320000|2025-01-23 07:45:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737618330000|2025-01-23 07:45:30|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737618340000|2025-01-23 07:45:40|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737618350000|2025-01-23 07:45:50|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737618360000|2025-01-23 07:46:00|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737618370000|2025-01-23 07:46:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737618390000|2025-01-23 07:46:30|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737618400000|2025-01-23 07:46:40|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737618420000|2025-01-23 07:47:00|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737618430000|2025-01-23 07:47:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737618440000|2025-01-23 07:47:20|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737618450000|2025-01-23 07:47:30|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|3
1737618470000|2025-01-23 07:47:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|4
1737618480000|2025-01-23 07:48:00|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|3
1737618490000|2025-01-23 07:48:10|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737618500000|2025-01-23 07:48:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737618520000|2025-01-23 07:48:40|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|4
1737618530000|2025-01-23 07:48:50|42.26|41.98|42.25|41.97|42.27|41.99|42.25|41.97|4
1737618540000|2025-01-23 07:49:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737618560000|2025-01-23 07:49:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737618570000|2025-01-23 07:49:30|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737618580000|2025-01-23 07:49:40|42.26|41.98|42.25|41.97|42.26|41.98|42.24|41.96|4
1737618590000|2025-01-23 07:49:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737618600000|2025-01-23 07:50:00|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|9
1737618610000|2025-01-23 07:50:10|42.26|41.98|42.25|41.97|42.27|41.99|42.25|41.97|4
1737618620000|2025-01-23 07:50:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737618630000|2025-01-23 07:50:30|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737618640000|2025-01-23 07:50:40|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737618650000|2025-01-23 07:50:50|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737618670000|2025-01-23 07:51:10|42.32|42.04|42.34|42.06|42.34|42.06|42.32|42.04|2
1737618680000|2025-01-23 07:51:20|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737618690000|2025-01-23 07:51:30|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|3
1737618700000|2025-01-23 07:51:40|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|6
1737618720000|2025-01-23 07:52:00|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737618730000|2025-01-23 07:52:10|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|4
1737618740000|2025-01-23 07:52:20|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737618750000|2025-01-23 07:52:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737618770000|2025-01-23 07:52:50|42.38|42.1|42.37|42.09|42.38|42.1|42.36|42.08|4
1737618780000|2025-01-23 07:53:00|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737618790000|2025-01-23 07:53:10|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|3
1737618800000|2025-01-23 07:53:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737618820000|2025-01-23 07:53:40|42.36|42.08|42.34|42.06|42.37|42.09|42.34|42.06|5
1737618830000|2025-01-23 07:53:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737618840000|2025-01-23 07:54:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737618850000|2025-01-23 07:54:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737618870000|2025-01-23 07:54:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737618880000|2025-01-23 07:54:40|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|3
1737618890000|2025-01-23 07:54:50|42.36|42.08|42.33|42.05|42.36|42.08|42.33|42.05|6
1737618900000|2025-01-23 07:55:00|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737618910000|2025-01-23 07:55:10|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737618930000|2025-01-23 07:55:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737618940000|2025-01-23 07:55:40|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737618960000|2025-01-23 07:56:00|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737618980000|2025-01-23 07:56:20|42.36|42.08|42.38|42.1|42.38|42.1|42.36|42.08|3
1737618990000|2025-01-23 07:56:30|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737619000000|2025-01-23 07:56:40|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737619010000|2025-01-23 07:56:50|42.41|42.13|42.39|42.11|42.41|42.13|42.39|42.11|3
1737619020000|2025-01-23 07:57:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737619030000|2025-01-23 07:57:10|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|10
1737619040000|2025-01-23 07:57:20|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737619060000|2025-01-23 07:57:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737619070000|2025-01-23 07:57:50|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|3
1737619080000|2025-01-23 07:58:00|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|2
1737619090000|2025-01-23 07:58:10|42.4|42.12|42.4|42.12|42.41|42.13|42.4|42.12|9
1737619100000|2025-01-23 07:58:20|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737619110000|2025-01-23 07:58:30|42.38|42.1|42.36|42.08|42.38|42.1|42.36|42.08|11
1737619120000|2025-01-23 07:58:40|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737619130000|2025-01-23 07:58:50|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|5
1737619150000|2025-01-23 07:59:10|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|5
1737619160000|2025-01-23 07:59:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737619170000|2025-01-23 07:59:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737619190000|2025-01-23 07:59:50|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|8
1737619200000|2025-01-23 08:00:00|42.38|42.1|42.34|42.06|42.38|42.1|42.34|42.06|5
1737619210000|2025-01-23 08:00:10|42.33|42.05|42.34|42.06|42.34|42.06|42.31|42.03|11
1737619220000|2025-01-23 08:00:20|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|3
1737619230000|2025-01-23 08:00:30|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737619260000|2025-01-23 08:01:00|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737619280000|2025-01-23 08:01:20|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|3
1737619290000|2025-01-23 08:01:30|42.35|42.07|42.38|42.1|42.38|42.1|42.35|42.07|3
1737619300000|2025-01-23 08:01:40|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737619320000|2025-01-23 08:02:00|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737619330000|2025-01-23 08:02:10|42.43|42.15|42.4|42.12|42.43|42.15|42.4|42.12|4
1737619340000|2025-01-23 08:02:20|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737619350000|2025-01-23 08:02:30|42.4|42.12|42.37|42.09|42.4|42.12|42.36|42.08|6
1737619360000|2025-01-23 08:02:40|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737619370000|2025-01-23 08:02:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737619380000|2025-01-23 08:03:00|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737619390000|2025-01-23 08:03:10|42.33|42.05|42.3|42.02|42.33|42.05|42.3|42.02|6
1737619400000|2025-01-23 08:03:20|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737619410000|2025-01-23 08:03:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737619420000|2025-01-23 08:03:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737619450000|2025-01-23 08:04:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737619470000|2025-01-23 08:04:30|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737619480000|2025-01-23 08:04:40|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737619490000|2025-01-23 08:04:50|42.36|42.08|42.35|42.07|42.37|42.09|42.35|42.07|6
1737619500000|2025-01-23 08:05:00|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737619510000|2025-01-23 08:05:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737619520000|2025-01-23 08:05:20|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|6
1737619530000|2025-01-23 08:05:30|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737619540000|2025-01-23 08:05:40|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|7
1737619550000|2025-01-23 08:05:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737619560000|2025-01-23 08:06:00|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737619570000|2025-01-23 08:06:10|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|3
1737619580000|2025-01-23 08:06:20|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737619590000|2025-01-23 08:06:30|42.34|42.06|42.32|42.04|42.35|42.07|42.32|42.04|13
1737619600000|2025-01-23 08:06:40|42.31|42.03|42.32|42.04|42.33|42.05|42.31|42.03|8
1737619610000|2025-01-23 08:06:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737619620000|2025-01-23 08:07:00|42.35|42.07|42.33|42.05|42.36|42.08|42.33|42.05|11
1737619650000|2025-01-23 08:07:30|42.32|42.04|42.31|42.03|42.33|42.05|42.31|42.03|4
1737619660000|2025-01-23 08:07:40|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|5
1737619670000|2025-01-23 08:07:50|42.31|42.03|42.3|42.02|42.31|42.03|42.29|42.01|10
1737619680000|2025-01-23 08:08:00|42.31|42.03|42.3|42.02|42.31|42.03|42.29|42.01|4
1737619690000|2025-01-23 08:08:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|8
1737619700000|2025-01-23 08:08:20|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737619710000|2025-01-23 08:08:30|42.3|42.02|42.29|42.01|42.3|42.02|42.28|42|4
1737619730000|2025-01-23 08:08:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737619740000|2025-01-23 08:09:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737619750000|2025-01-23 08:09:10|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|5
1737619760000|2025-01-23 08:09:20|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|7
1737619780000|2025-01-23 08:09:40|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737619790000|2025-01-23 08:09:50|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|2
1737619800000|2025-01-23 08:10:00|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|5
1737619810000|2025-01-23 08:10:10|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737619820000|2025-01-23 08:10:20|42.34|42.06|42.33|42.05|42.35|42.07|42.33|42.05|4
1737619830000|2025-01-23 08:10:30|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737619840000|2025-01-23 08:10:40|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737619850000|2025-01-23 08:10:50|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737619860000|2025-01-23 08:11:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737619870000|2025-01-23 08:11:10|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737619880000|2025-01-23 08:11:20|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737619890000|2025-01-23 08:11:30|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737619900000|2025-01-23 08:11:40|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737619920000|2025-01-23 08:12:00|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737619930000|2025-01-23 08:12:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737619940000|2025-01-23 08:12:20|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737619950000|2025-01-23 08:12:30|42.29|42.01|42.31|42.03|42.31|42.03|42.29|42.01|3
1737619960000|2025-01-23 08:12:40|42.32|42.04|42.34|42.06|42.34|42.06|42.32|42.04|3
1737619980000|2025-01-23 08:13:00|42.33|42.05|42.33|42.05|42.34|42.06|42.32|42.04|5
1737619990000|2025-01-23 08:13:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737620000000|2025-01-23 08:13:20|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|9
1737620010000|2025-01-23 08:13:30|42.31|42.03|42.31|42.03|42.32|42.04|42.31|42.03|3
1737620020000|2025-01-23 08:13:40|42.3|42.02|42.29|42.01|42.31|42.03|42.29|42.01|4
1737620040000|2025-01-23 08:14:00|42.28|42|42.28|42|42.28|42|42.28|42|1
1737620050000|2025-01-23 08:14:10|42.29|42.01|42.26|41.98|42.29|42.01|42.26|41.98|6
1737620060000|2025-01-23 08:14:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737620090000|2025-01-23 08:14:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737620100000|2025-01-23 08:15:00|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737620110000|2025-01-23 08:15:10|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737620120000|2025-01-23 08:15:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737620130000|2025-01-23 08:15:30|42.28|42|42.28|42|42.29|42.01|42.27|41.99|5
1737620140000|2025-01-23 08:15:40|42.29|42.01|42.33|42.05|42.33|42.05|42.29|42.01|3
1737620150000|2025-01-23 08:15:50|42.34|42.06|42.36|42.08|42.36|42.08|42.34|42.06|3
1737620160000|2025-01-23 08:16:00|42.35|42.07|42.34|42.06|42.36|42.08|42.34|42.06|13
1737620170000|2025-01-23 08:16:10|42.35|42.07|42.33|42.05|42.36|42.08|42.33|42.05|7
1737620180000|2025-01-23 08:16:20|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|8
1737620190000|2025-01-23 08:16:30|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|6
1737620200000|2025-01-23 08:16:40|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737620210000|2025-01-23 08:16:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737620220000|2025-01-23 08:17:00|42.32|42.04|42.29|42.01|42.32|42.04|42.29|42.01|10
1737620240000|2025-01-23 08:17:20|42.32|42.04|42.34|42.06|42.34|42.06|42.32|42.04|2
1737620250000|2025-01-23 08:17:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737620260000|2025-01-23 08:17:40|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|8
1737620270000|2025-01-23 08:17:50|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|6
1737620280000|2025-01-23 08:18:00|42.37|42.09|42.36|42.08|42.37|42.09|42.34|42.06|6
1737620290000|2025-01-23 08:18:10|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|6
1737620310000|2025-01-23 08:18:30|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737620320000|2025-01-23 08:18:40|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|9
1737620330000|2025-01-23 08:18:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|4
1737620340000|2025-01-23 08:19:00|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737620350000|2025-01-23 08:19:10|42.32|42.04|42.29|42.01|42.33|42.05|42.29|42.01|6
1737620360000|2025-01-23 08:19:20|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737620370000|2025-01-23 08:19:30|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|13
1737620380000|2025-01-23 08:19:40|42.28|42|42.23|41.95|42.28|42|42.22|41.94|9
1737620390000|2025-01-23 08:19:50|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|5
1737620400000|2025-01-23 08:20:00|42.25|41.97|42.25|41.97|42.26|41.98|42.24|41.96|7
1737620410000|2025-01-23 08:20:10|42.24|41.96|42.24|41.96|42.25|41.97|42.23|41.95|11
1737620430000|2025-01-23 08:20:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737620440000|2025-01-23 08:20:40|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737620450000|2025-01-23 08:20:50|42.28|42|42.28|42|42.28|42|42.28|42|1
1737620460000|2025-01-23 08:21:00|42.27|41.99|42.26|41.98|42.27|41.99|42.25|41.97|8
1737620470000|2025-01-23 08:21:10|42.25|41.97|42.2|41.92|42.25|41.97|42.2|41.92|10
1737620480000|2025-01-23 08:21:20|42.19|41.91|42.19|41.91|42.2|41.92|42.19|41.91|3
1737620490000|2025-01-23 08:21:30|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|12
1737620510000|2025-01-23 08:21:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737620520000|2025-01-23 08:22:00|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|8
1737620530000|2025-01-23 08:22:10|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|4
1737620540000|2025-01-23 08:22:20|42.16|41.88|42.15|41.87|42.17|41.89|42.15|41.87|8
1737620550000|2025-01-23 08:22:30|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|5
1737620560000|2025-01-23 08:22:40|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|11
1737620570000|2025-01-23 08:22:50|42.16|41.88|42.17|41.89|42.17|41.89|42.15|41.87|4
1737620580000|2025-01-23 08:23:00|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737620590000|2025-01-23 08:23:10|42.17|41.89|42.17|41.89|42.18|41.9|42.16|41.88|11
1737620600000|2025-01-23 08:23:20|42.16|41.88|42.15|41.87|42.17|41.89|42.15|41.87|4
1737620610000|2025-01-23 08:23:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737620620000|2025-01-23 08:23:40|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|6
1737620630000|2025-01-23 08:23:50|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|6
1737620640000|2025-01-23 08:24:00|42.19|41.91|42.15|41.87|42.19|41.91|42.15|41.87|9
1737620650000|2025-01-23 08:24:10|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737620660000|2025-01-23 08:24:20|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737620670000|2025-01-23 08:24:30|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|7
1737620680000|2025-01-23 08:24:40|42.21|41.93|42.24|41.96|42.24|41.96|42.21|41.93|3
1737620690000|2025-01-23 08:24:50|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737620700000|2025-01-23 08:25:00|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|5
1737620710000|2025-01-23 08:25:10|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|3
1737620720000|2025-01-23 08:25:20|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|3
1737620730000|2025-01-23 08:25:30|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|6
1737620750000|2025-01-23 08:25:50|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|5
1737620760000|2025-01-23 08:26:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|10
1737620770000|2025-01-23 08:26:10|42.26|41.98|42.24|41.96|42.26|41.98|42.23|41.95|7
1737620790000|2025-01-23 08:26:30|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737620800000|2025-01-23 08:26:40|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|10
1737620810000|2025-01-23 08:26:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|8
1737620820000|2025-01-23 08:27:00|42.25|41.97|42.24|41.96|42.26|41.98|42.24|41.96|12
1737620830000|2025-01-23 08:27:10|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|8
1737620850000|2025-01-23 08:27:30|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|2
1737620860000|2025-01-23 08:27:40|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|3
1737620870000|2025-01-23 08:27:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737620880000|2025-01-23 08:28:00|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737620890000|2025-01-23 08:28:10|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|5
1737620900000|2025-01-23 08:28:20|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737620910000|2025-01-23 08:28:30|42.24|41.96|42.22|41.94|42.24|41.96|42.22|41.94|13
1737620940000|2025-01-23 08:29:00|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737620950000|2025-01-23 08:29:10|42.26|41.98|42.26|41.98|42.26|41.98|42.25|41.97|11
1737620960000|2025-01-23 08:29:20|42.25|41.97|42.26|41.98|42.27|41.99|42.25|41.97|10
1737620970000|2025-01-23 08:29:30|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|5
1737620980000|2025-01-23 08:29:40|42.28|42|42.28|42|42.29|42.01|42.28|42|5
1737620990000|2025-01-23 08:29:50|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|5
1737621000000|2025-01-23 08:30:00|42.28|42|42.28|42|42.3|42.02|42.28|42|11
1737621010000|2025-01-23 08:30:10|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737621020000|2025-01-23 08:30:20|42.29|42.01|42.29|42.01|42.3|42.02|42.28|42|6
1737621030000|2025-01-23 08:30:30|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|5
1737621040000|2025-01-23 08:30:40|42.31|42.03|42.34|42.06|42.34|42.06|42.31|42.03|6
1737621050000|2025-01-23 08:30:50|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737621060000|2025-01-23 08:31:00|42.33|42.05|42.3|42.02|42.33|42.05|42.3|42.02|12
1737621070000|2025-01-23 08:31:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|10
1737621080000|2025-01-23 08:31:20|42.31|42.03|42.32|42.04|42.33|42.05|42.3|42.02|13
1737621090000|2025-01-23 08:31:30|42.31|42.03|42.31|42.03|42.32|42.04|42.3|42.02|13
1737621100000|2025-01-23 08:31:40|42.3|42.02|42.28|42|42.3|42.02|42.28|42|5
1737621110000|2025-01-23 08:31:50|42.29|42.01|42.28|42|42.29|42.01|42.27|41.99|14
1737621120000|2025-01-23 08:32:00|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737621140000|2025-01-23 08:32:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737621160000|2025-01-23 08:32:40|42.28|42|42.25|41.97|42.28|42|42.25|41.97|6
1737621180000|2025-01-23 08:33:00|42.24|41.96|42.22|41.94|42.24|41.96|42.2|41.92|7
1737621190000|2025-01-23 08:33:10|42.21|41.93|42.16|41.88|42.21|41.93|42.16|41.88|8
1737621200000|2025-01-23 08:33:20|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|5
1737621210000|2025-01-23 08:33:30|42.16|41.88|42.19|41.91|42.19|41.91|42.16|41.88|4
1737621220000|2025-01-23 08:33:40|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737621240000|2025-01-23 08:34:00|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737621250000|2025-01-23 08:34:10|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737621260000|2025-01-23 08:34:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737621270000|2025-01-23 08:34:30|42.16|41.88|42.16|41.88|42.18|41.9|42.16|41.88|6
1737621280000|2025-01-23 08:34:40|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|3
1737621290000|2025-01-23 08:34:50|42.16|41.88|42.17|41.89|42.17|41.89|42.15|41.87|10
1737621300000|2025-01-23 08:35:00|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|7
1737621310000|2025-01-23 08:35:10|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737621330000|2025-01-23 08:35:30|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737621340000|2025-01-23 08:35:40|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737621350000|2025-01-23 08:35:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737621360000|2025-01-23 08:36:00|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737621370000|2025-01-23 08:36:10|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|6
1737621380000|2025-01-23 08:36:20|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|16
1737621390000|2025-01-23 08:36:30|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|10
1737621400000|2025-01-23 08:36:40|42.15|41.87|42.16|41.88|42.16|41.88|42.14|41.86|6
1737621410000|2025-01-23 08:36:50|42.15|41.87|42.16|41.88|42.17|41.89|42.15|41.87|4
1737621420000|2025-01-23 08:37:00|42.15|41.87|42.15|41.87|42.16|41.88|42.14|41.86|7
1737621430000|2025-01-23 08:37:10|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|7
1737621440000|2025-01-23 08:37:20|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|15
1737621450000|2025-01-23 08:37:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737621460000|2025-01-23 08:37:40|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|3
1737621470000|2025-01-23 08:37:50|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737621480000|2025-01-23 08:38:00|42.15|41.87|42.16|41.88|42.17|41.89|42.15|41.87|8
1737621490000|2025-01-23 08:38:10|42.17|41.89|42.18|41.9|42.19|41.91|42.16|41.88|14
1737621500000|2025-01-23 08:38:20|42.17|41.89|42.17|41.89|42.18|41.9|42.16|41.88|5
1737621540000|2025-01-23 08:39:00|42.18|41.9|42.18|41.9|42.2|41.92|42.18|41.9|7
1737621550000|2025-01-23 08:39:10|42.19|41.91|42.15|41.87|42.19|41.91|42.15|41.87|5
1737621560000|2025-01-23 08:39:20|42.16|41.88|42.2|41.92|42.21|41.93|42.16|41.88|7
1737621570000|2025-01-23 08:39:30|42.19|41.91|42.19|41.91|42.2|41.92|42.19|41.91|11
1737621580000|2025-01-23 08:39:40|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737621590000|2025-01-23 08:39:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|4
1737621600000|2025-01-23 08:40:00|42.2|41.92|42.16|41.88|42.2|41.92|42.16|41.88|11
1737621610000|2025-01-23 08:40:10|42.17|41.89|42.17|41.89|42.18|41.9|42.17|41.89|5
1737621620000|2025-01-23 08:40:20|42.18|41.9|42.2|41.92|42.21|41.93|42.17|41.89|7
1737621630000|2025-01-23 08:40:30|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|3
1737621640000|2025-01-23 08:40:40|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|6
1737621650000|2025-01-23 08:40:50|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737621660000|2025-01-23 08:41:00|42.2|41.92|42.17|41.89|42.2|41.92|42.17|41.89|4
1737621670000|2025-01-23 08:41:10|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737621680000|2025-01-23 08:41:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|10
1737621690000|2025-01-23 08:41:30|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|6
1737621700000|2025-01-23 08:41:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737621720000|2025-01-23 08:42:00|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737621730000|2025-01-23 08:42:10|42.13|41.85|42.12|41.84|42.14|41.86|42.12|41.84|6
1737621740000|2025-01-23 08:42:20|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|14
1737621750000|2025-01-23 08:42:30|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|10
1737621760000|2025-01-23 08:42:40|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|7
1737621770000|2025-01-23 08:42:50|42.12|41.84|42.11|41.83|42.13|41.85|42.11|41.83|8
1737621780000|2025-01-23 08:43:00|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|11
1737621790000|2025-01-23 08:43:10|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|11
1737621800000|2025-01-23 08:43:20|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737621820000|2025-01-23 08:43:40|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|3
1737621830000|2025-01-23 08:43:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737621850000|2025-01-23 08:44:10|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737621860000|2025-01-23 08:44:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737621870000|2025-01-23 08:44:30|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737621880000|2025-01-23 08:44:40|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|4
1737621890000|2025-01-23 08:44:50|42.12|41.84|42.15|41.87|42.15|41.87|42.12|41.84|3
1737621900000|2025-01-23 08:45:00|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|5
1737621920000|2025-01-23 08:45:20|42.17|41.89|42.19|41.91|42.19|41.91|42.17|41.89|6
1737621930000|2025-01-23 08:45:30|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737621950000|2025-01-23 08:45:50|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|4
1737621960000|2025-01-23 08:46:00|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|4
1737621970000|2025-01-23 08:46:10|42.16|41.88|42.15|41.87|42.17|41.89|42.15|41.87|8
1737621980000|2025-01-23 08:46:20|42.14|41.86|42.11|41.83|42.14|41.86|42.11|41.83|6
1737621990000|2025-01-23 08:46:30|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|9
1737622000000|2025-01-23 08:46:40|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|9
1737622010000|2025-01-23 08:46:50|42.12|41.84|42.09|41.81|42.12|41.84|42.08|41.8|6
1737622020000|2025-01-23 08:47:00|42.1|41.82|42.12|41.84|42.12|41.84|42.09|41.81|7
1737622030000|2025-01-23 08:47:10|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737622040000|2025-01-23 08:47:20|42.12|41.84|42.1|41.82|42.13|41.85|42.1|41.82|5
1737622050000|2025-01-23 08:47:30|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737622060000|2025-01-23 08:47:40|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|7
1737622080000|2025-01-23 08:48:00|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737622090000|2025-01-23 08:48:10|42.07|41.79|42.04|41.76|42.07|41.79|42.03|41.75|16
1737622100000|2025-01-23 08:48:20|42.03|41.75|42.05|41.77|42.05|41.77|42.03|41.75|7
1737622110000|2025-01-23 08:48:30|42.04|41.76|42.14|41.86|42.14|41.86|42.03|41.75|10
1737622120000|2025-01-23 08:48:40|42.13|41.85|42.11|41.83|42.13|41.85|42.1|41.82|5
1737622130000|2025-01-23 08:48:50|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737622140000|2025-01-23 08:49:00|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737622150000|2025-01-23 08:49:10|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|6
1737622160000|2025-01-23 08:49:20|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|2
1737622170000|2025-01-23 08:49:30|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737622180000|2025-01-23 08:49:40|42.19|41.91|42.19|41.91|42.2|41.92|42.18|41.9|5
1737622190000|2025-01-23 08:49:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|4
1737622200000|2025-01-23 08:50:00|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|6
1737622210000|2025-01-23 08:50:10|42.18|41.9|42.17|41.89|42.2|41.92|42.17|41.89|5
1737622220000|2025-01-23 08:50:20|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737622230000|2025-01-23 08:50:30|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|6
1737622240000|2025-01-23 08:50:40|42.16|41.88|42.17|41.89|42.18|41.9|42.16|41.88|8
1737622250000|2025-01-23 08:50:50|42.18|41.9|42.18|41.9|42.2|41.92|42.18|41.9|9
1737622260000|2025-01-23 08:51:00|42.19|41.91|42.17|41.89|42.19|41.91|42.17|41.89|9
1737622280000|2025-01-23 08:51:20|42.18|41.9|42.21|41.93|42.22|41.94|42.18|41.9|9
1737622290000|2025-01-23 08:51:30|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737622300000|2025-01-23 08:51:40|42.19|41.91|42.2|41.92|42.2|41.92|42.18|41.9|4
1737622320000|2025-01-23 08:52:00|42.19|41.91|42.22|41.94|42.22|41.94|42.19|41.91|4
1737622330000|2025-01-23 08:52:10|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737622340000|2025-01-23 08:52:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737622350000|2025-01-23 08:52:30|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|9
1737622360000|2025-01-23 08:52:40|42.14|41.86|42.13|41.85|42.14|41.86|42.12|41.84|12
1737622370000|2025-01-23 08:52:50|42.14|41.86|42.13|41.85|42.14|41.86|42.12|41.84|12
1737622380000|2025-01-23 08:53:00|42.15|41.87|42.11|41.83|42.15|41.87|42.11|41.83|9
1737622390000|2025-01-23 08:53:10|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|5
1737622400000|2025-01-23 08:53:20|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737622410000|2025-01-23 08:53:30|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737622420000|2025-01-23 08:53:40|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|5
1737622430000|2025-01-23 08:53:50|42.1|41.82|42.09|41.81|42.11|41.83|42.09|41.81|4
1737622440000|2025-01-23 08:54:00|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737622450000|2025-01-23 08:54:10|42.12|41.84|42.15|41.87|42.16|41.88|42.12|41.84|6
1737622460000|2025-01-23 08:54:20|42.16|41.88|42.14|41.86|42.16|41.88|42.13|41.85|5
1737622470000|2025-01-23 08:54:30|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737622480000|2025-01-23 08:54:40|42.17|41.89|42.17|41.89|42.18|41.9|42.17|41.89|3
1737622490000|2025-01-23 08:54:50|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737622500000|2025-01-23 08:55:00|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|8
1737622520000|2025-01-23 08:55:20|42.2|41.92|42.18|41.9|42.2|41.92|42.18|41.9|7
1737622550000|2025-01-23 08:55:50|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|8
1737622560000|2025-01-23 08:56:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737622570000|2025-01-23 08:56:10|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|10
1737622580000|2025-01-23 08:56:20|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|4
1737622590000|2025-01-23 08:56:30|42.18|41.9|42.18|41.9|42.18|41.9|42.17|41.89|7
1737622600000|2025-01-23 08:56:40|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737622610000|2025-01-23 08:56:50|42.19|41.91|42.18|41.9|42.19|41.91|42.17|41.89|4
1737622620000|2025-01-23 08:57:00|42.17|41.89|42.2|41.92|42.2|41.92|42.17|41.89|8
1737622630000|2025-01-23 08:57:10|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|6
1737622640000|2025-01-23 08:57:20|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|3
1737622650000|2025-01-23 08:57:30|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737622670000|2025-01-23 08:57:50|42.19|41.91|42.19|41.91|42.2|41.92|42.19|41.91|5
1737622680000|2025-01-23 08:58:00|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|4
1737622690000|2025-01-23 08:58:10|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737622710000|2025-01-23 08:58:30|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737622730000|2025-01-23 08:58:50|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737622740000|2025-01-23 08:59:00|42.18|41.9|42.16|41.88|42.18|41.9|42.16|41.88|3
1737622760000|2025-01-23 08:59:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737622770000|2025-01-23 08:59:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737622780000|2025-01-23 08:59:40|42.13|41.85|42.12|41.84|42.14|41.86|42.12|41.84|4
1737622790000|2025-01-23 08:59:50|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737622800000|2025-01-23 09:00:00|42.11|41.83|42.1|41.82|42.11|41.83|42.09|41.81|6
1737622810000|2025-01-23 09:00:10|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737622820000|2025-01-23 09:00:20|42.1|41.82|42.08|41.8|42.1|41.82|42.08|41.8|5
1737622830000|2025-01-23 09:00:30|42.09|41.81|42.1|41.82|42.1|41.82|42.08|41.8|4
1737622840000|2025-01-23 09:00:40|42.09|41.81|42.08|41.8|42.1|41.82|42.08|41.8|10
1737622850000|2025-01-23 09:00:50|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|10
1737622860000|2025-01-23 09:01:00|42.07|41.79|42.06|41.78|42.07|41.79|42.05|41.77|13
1737622870000|2025-01-23 09:01:10|42.08|41.8|42.07|41.79|42.09|41.81|42.07|41.79|10
1737622890000|2025-01-23 09:01:30|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737622900000|2025-01-23 09:01:40|42.06|41.78|42.11|41.83|42.11|41.83|42.06|41.78|12
1737622910000|2025-01-23 09:01:50|42.12|41.84|42.07|41.79|42.12|41.84|42.07|41.79|10
1737622930000|2025-01-23 09:02:10|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737622940000|2025-01-23 09:02:20|42.08|41.8|42.1|41.82|42.11|41.83|42.08|41.8|9
1737622950000|2025-01-23 09:02:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737622960000|2025-01-23 09:02:40|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|3
1737622970000|2025-01-23 09:02:50|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737622980000|2025-01-23 09:03:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|5
1737623000000|2025-01-23 09:03:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737623010000|2025-01-23 09:03:30|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737623020000|2025-01-23 09:03:40|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737623030000|2025-01-23 09:03:50|42.17|41.89|42.18|41.9|42.19|41.91|42.17|41.89|6
1737623040000|2025-01-23 09:04:00|42.17|41.89|42.19|41.91|42.19|41.91|42.17|41.89|3
1737623050000|2025-01-23 09:04:10|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737623060000|2025-01-23 09:04:20|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|8
1737623070000|2025-01-23 09:04:30|42.17|41.89|42.16|41.88|42.18|41.9|42.16|41.88|8
1737623100000|2025-01-23 09:05:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737623110000|2025-01-23 09:05:10|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737623120000|2025-01-23 09:05:20|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737623130000|2025-01-23 09:05:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737623140000|2025-01-23 09:05:40|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|5
1737623160000|2025-01-23 09:06:00|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737623170000|2025-01-23 09:06:10|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737623180000|2025-01-23 09:06:20|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737623190000|2025-01-23 09:06:30|42.13|41.85|42.1|41.82|42.13|41.85|42.1|41.82|6
1737623200000|2025-01-23 09:06:40|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737623220000|2025-01-23 09:07:00|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737623230000|2025-01-23 09:07:10|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|4
1737623240000|2025-01-23 09:07:20|42.1|41.82|42.1|41.82|42.1|41.82|42.09|41.81|5
1737623250000|2025-01-23 09:07:30|42.09|41.81|42.15|41.87|42.15|41.87|42.09|41.81|9
1737623260000|2025-01-23 09:07:40|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|15
1737623270000|2025-01-23 09:07:50|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737623280000|2025-01-23 09:08:00|42.17|41.89|42.17|41.89|42.19|41.91|42.17|41.89|4
1737623290000|2025-01-23 09:08:10|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|6
1737623300000|2025-01-23 09:08:20|42.14|41.86|42.13|41.85|42.15|41.87|42.13|41.85|4
1737623310000|2025-01-23 09:08:30|42.14|41.86|42.12|41.84|42.14|41.86|42.12|41.84|9
1737623320000|2025-01-23 09:08:40|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737623330000|2025-01-23 09:08:50|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737623340000|2025-01-23 09:09:00|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737623350000|2025-01-23 09:09:10|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737623360000|2025-01-23 09:09:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737623370000|2025-01-23 09:09:30|42.13|41.85|42.06|41.78|42.13|41.85|42.06|41.78|13
1737623380000|2025-01-23 09:09:40|42.07|41.79|42.04|41.76|42.07|41.79|42.03|41.75|12
1737623390000|2025-01-23 09:09:50|42.03|41.75|42.02|41.74|42.03|41.75|42.01|41.73|6
1737623400000|2025-01-23 09:10:00|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|12
1737623410000|2025-01-23 09:10:10|42.03|41.75|42.05|41.77|42.05|41.77|42.03|41.75|4
1737623420000|2025-01-23 09:10:20|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737623440000|2025-01-23 09:10:40|42.05|41.77|42.08|41.8|42.08|41.8|42.05|41.77|4
1737623450000|2025-01-23 09:10:50|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737623460000|2025-01-23 09:11:00|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|4
1737623480000|2025-01-23 09:11:20|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737623490000|2025-01-23 09:11:30|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737623500000|2025-01-23 09:11:40|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737623520000|2025-01-23 09:12:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|7
1737623530000|2025-01-23 09:12:10|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|7
1737623540000|2025-01-23 09:12:20|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737623550000|2025-01-23 09:12:30|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|3
1737623580000|2025-01-23 09:13:00|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737623590000|2025-01-23 09:13:10|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737623610000|2025-01-23 09:13:30|42.14|41.86|42.14|41.86|42.14|41.86|42.13|41.85|3
1737623620000|2025-01-23 09:13:40|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|3
1737623630000|2025-01-23 09:13:50|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737623640000|2025-01-23 09:14:00|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737623650000|2025-01-23 09:14:10|42.16|41.88|42.19|41.91|42.19|41.91|42.16|41.88|3
1737623670000|2025-01-23 09:14:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737623680000|2025-01-23 09:14:40|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737623690000|2025-01-23 09:14:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737623700000|2025-01-23 09:15:00|42.15|41.87|42.18|41.9|42.18|41.9|42.14|41.86|6
1737623710000|2025-01-23 09:15:10|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737623720000|2025-01-23 09:15:20|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737623730000|2025-01-23 09:15:30|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|3
1737623740000|2025-01-23 09:15:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737623750000|2025-01-23 09:15:50|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737623760000|2025-01-23 09:16:00|42.15|41.87|42.13|41.85|42.15|41.87|42.12|41.84|5
1737623770000|2025-01-23 09:16:10|42.12|41.84|42.11|41.83|42.13|41.85|42.11|41.83|4
1737623790000|2025-01-23 09:16:30|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|5
1737623800000|2025-01-23 09:16:40|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737623810000|2025-01-23 09:16:50|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737623820000|2025-01-23 09:17:00|42.19|41.91|42.2|41.92|42.2|41.92|42.18|41.9|3
1737623830000|2025-01-23 09:17:10|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737623840000|2025-01-23 09:17:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737623850000|2025-01-23 09:17:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737623880000|2025-01-23 09:18:00|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737623890000|2025-01-23 09:18:10|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|5
1737623900000|2025-01-23 09:18:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737623910000|2025-01-23 09:18:30|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737623930000|2025-01-23 09:18:50|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|7
1737623940000|2025-01-23 09:19:00|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737623950000|2025-01-23 09:19:10|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737623960000|2025-01-23 09:19:20|42.21|41.93|42.19|41.91|42.21|41.93|42.19|41.91|5
1737623970000|2025-01-23 09:19:30|42.2|41.92|42.2|41.92|42.21|41.93|42.19|41.91|5
1737623980000|2025-01-23 09:19:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737623990000|2025-01-23 09:19:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737624000000|2025-01-23 09:20:00|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|6
1737624010000|2025-01-23 09:20:10|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737624040000|2025-01-23 09:20:40|42.22|41.94|42.21|41.93|42.22|41.94|42.2|41.92|6
1737624060000|2025-01-23 09:21:00|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737624080000|2025-01-23 09:21:20|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|3
1737624090000|2025-01-23 09:21:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|6
1737624110000|2025-01-23 09:21:50|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737624130000|2025-01-23 09:22:10|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|6
1737624140000|2025-01-23 09:22:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737624150000|2025-01-23 09:22:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737624160000|2025-01-23 09:22:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737624170000|2025-01-23 09:22:50|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737624180000|2025-01-23 09:23:00|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737624190000|2025-01-23 09:23:10|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737624200000|2025-01-23 09:23:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737624210000|2025-01-23 09:23:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737624280000|2025-01-23 09:24:40|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737624290000|2025-01-23 09:24:50|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737624300000|2025-01-23 09:25:00|42.18|41.9|42.17|41.89|42.19|41.91|42.16|41.88|6
1737624310000|2025-01-23 09:25:10|42.16|41.88|42.1|41.82|42.16|41.88|42.1|41.82|5
1737624320000|2025-01-23 09:25:20|42.09|41.81|42.12|41.84|42.12|41.84|42.09|41.81|4
1737624340000|2025-01-23 09:25:40|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737624350000|2025-01-23 09:25:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737624360000|2025-01-23 09:26:00|42.13|41.85|42.15|41.87|42.15|41.87|42.12|41.84|5
1737624380000|2025-01-23 09:26:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737624390000|2025-01-23 09:26:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737624400000|2025-01-23 09:26:40|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737624410000|2025-01-23 09:26:50|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737624440000|2025-01-23 09:27:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737624460000|2025-01-23 09:27:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737624480000|2025-01-23 09:28:00|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737624490000|2025-01-23 09:28:10|42.14|41.86|42.13|41.85|42.14|41.86|42.12|41.84|6
1737624510000|2025-01-23 09:28:30|42.14|41.86|42.17|41.89|42.17|41.89|42.14|41.86|3
1737624520000|2025-01-23 09:28:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737624530000|2025-01-23 09:28:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737624550000|2025-01-23 09:29:10|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737624560000|2025-01-23 09:29:20|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|7
1737624580000|2025-01-23 09:29:40|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737624600000|2025-01-23 09:30:00|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737624620000|2025-01-23 09:30:20|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|5
1737624650000|2025-01-23 09:30:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737624660000|2025-01-23 09:31:00|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737624670000|2025-01-23 09:31:10|42.15|41.87|42.13|41.85|42.16|41.88|42.13|41.85|5
1737624680000|2025-01-23 09:31:20|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|11
1737624690000|2025-01-23 09:31:30|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737624700000|2025-01-23 09:31:40|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|5
1737624710000|2025-01-23 09:31:50|42.1|41.82|42.09|41.81|42.1|41.82|42.08|41.8|8
1737624720000|2025-01-23 09:32:00|42.1|41.82|42.1|41.82|42.11|41.83|42.09|41.81|9
1737624730000|2025-01-23 09:32:10|42.11|41.83|42.14|41.86|42.14|41.86|42.11|41.83|3
1737624740000|2025-01-23 09:32:20|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|3
1737624750000|2025-01-23 09:32:30|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|4
1737624760000|2025-01-23 09:32:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737624770000|2025-01-23 09:32:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737624780000|2025-01-23 09:33:00|42.16|41.88|42.13|41.85|42.16|41.88|42.12|41.84|6
1737624790000|2025-01-23 09:33:10|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|3
1737624800000|2025-01-23 09:33:20|42.15|41.87|42.16|41.88|42.17|41.89|42.14|41.86|6
1737624810000|2025-01-23 09:33:30|42.15|41.87|42.12|41.84|42.15|41.87|42.12|41.84|8
1737624820000|2025-01-23 09:33:40|42.11|41.83|42.11|41.83|42.11|41.83|42.09|41.81|4
1737624830000|2025-01-23 09:33:50|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|7
1737624840000|2025-01-23 09:34:00|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|6
1737624850000|2025-01-23 09:34:10|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|3
1737624860000|2025-01-23 09:34:20|42.08|41.8|42.03|41.75|42.1|41.82|42.03|41.75|14
1737624870000|2025-01-23 09:34:30|42.02|41.74|42.02|41.74|42.05|41.77|42.02|41.74|11
1737624880000|2025-01-23 09:34:40|42.01|41.73|42.01|41.73|42.03|41.75|42.01|41.73|7
1737624890000|2025-01-23 09:34:50|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737624900000|2025-01-23 09:35:00|41.98|41.7|42.02|41.74|42.02|41.74|41.98|41.7|4
1737624910000|2025-01-23 09:35:10|42.01|41.73|41.97|41.69|42.01|41.73|41.97|41.69|4
1737624920000|2025-01-23 09:35:20|41.96|41.68|41.98|41.7|41.98|41.7|41.96|41.68|5
1737624930000|2025-01-23 09:35:30|41.99|41.71|41.99|41.71|42.01|41.73|41.99|41.71|7
1737624940000|2025-01-23 09:35:40|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|7
1737624950000|2025-01-23 09:35:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737624960000|2025-01-23 09:36:00|41.94|41.66|41.97|41.69|41.98|41.7|41.92|41.64|9
1737624970000|2025-01-23 09:36:10|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|5
1737624980000|2025-01-23 09:36:20|41.97|41.69|41.96|41.68|41.98|41.7|41.95|41.67|6
1737624990000|2025-01-23 09:36:30|41.97|41.69|41.97|41.69|41.99|41.71|41.97|41.69|5
1737625000000|2025-01-23 09:36:40|41.98|41.7|41.99|41.71|42.01|41.73|41.98|41.7|5
1737625010000|2025-01-23 09:36:50|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737625020000|2025-01-23 09:37:00|42|41.72|42.02|41.74|42.02|41.74|42|41.72|5
1737625030000|2025-01-23 09:37:10|42.03|41.75|42.01|41.73|42.04|41.76|42.01|41.73|5
1737625040000|2025-01-23 09:37:20|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737625050000|2025-01-23 09:37:30|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737625060000|2025-01-23 09:37:40|42.03|41.75|42.03|41.75|42.04|41.76|42.03|41.75|5
1737625070000|2025-01-23 09:37:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737625080000|2025-01-23 09:38:00|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|3
1737625090000|2025-01-23 09:38:10|41.98|41.7|41.99|41.71|42.01|41.73|41.98|41.7|6
1737625110000|2025-01-23 09:38:30|42|41.72|42.02|41.74|42.03|41.75|41.99|41.71|7
1737625120000|2025-01-23 09:38:40|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|3
1737625140000|2025-01-23 09:39:00|41.98|41.7|42|41.72|42|41.72|41.97|41.69|9
1737625150000|2025-01-23 09:39:10|42.01|41.73|42.02|41.74|42.03|41.75|42.01|41.73|3
1737625160000|2025-01-23 09:39:20|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737625180000|2025-01-23 09:39:40|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737625190000|2025-01-23 09:39:50|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737625200000|2025-01-23 09:40:00|42.03|41.75|42.01|41.73|42.03|41.75|42|41.72|7
1737625210000|2025-01-23 09:40:10|42|41.72|42|41.72|42|41.72|41.99|41.71|3
1737625220000|2025-01-23 09:40:20|41.99|41.71|42.01|41.73|42.01|41.73|41.99|41.71|3
1737625230000|2025-01-23 09:40:30|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737625240000|2025-01-23 09:40:40|42.03|41.75|42.05|41.77|42.05|41.77|42.03|41.75|3
1737625250000|2025-01-23 09:40:50|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737625270000|2025-01-23 09:41:10|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|2
1737625280000|2025-01-23 09:41:20|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|2
1737625290000|2025-01-23 09:41:30|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737625300000|2025-01-23 09:41:40|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737625310000|2025-01-23 09:41:50|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737625320000|2025-01-23 09:42:00|42.08|41.8|42.09|41.81|42.1|41.82|42.08|41.8|4
1737625340000|2025-01-23 09:42:20|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737625350000|2025-01-23 09:42:30|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|5
1737625360000|2025-01-23 09:42:40|42.04|41.76|42.01|41.73|42.04|41.76|42.01|41.73|4
1737625370000|2025-01-23 09:42:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737625380000|2025-01-23 09:43:00|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737625390000|2025-01-23 09:43:10|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737625420000|2025-01-23 09:43:40|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737625430000|2025-01-23 09:43:50|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|7
1737625440000|2025-01-23 09:44:00|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737625460000|2025-01-23 09:44:20|41.91|41.63|41.91|41.63|41.91|41.63|41.9|41.62|3
1737625470000|2025-01-23 09:44:30|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737625480000|2025-01-23 09:44:40|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737625490000|2025-01-23 09:44:50|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737625500000|2025-01-23 09:45:00|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|7
1737625510000|2025-01-23 09:45:10|41.97|41.69|41.97|41.69|41.97|41.69|41.96|41.68|5
1737625520000|2025-01-23 09:45:20|41.96|41.68|41.94|41.66|41.96|41.68|41.94|41.66|5
1737625530000|2025-01-23 09:45:30|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737625540000|2025-01-23 09:45:40|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737625550000|2025-01-23 09:45:50|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737625560000|2025-01-23 09:46:00|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737625570000|2025-01-23 09:46:10|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737625580000|2025-01-23 09:46:20|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|6
1737625590000|2025-01-23 09:46:30|41.95|41.67|41.98|41.7|41.98|41.7|41.95|41.67|8
1737625600000|2025-01-23 09:46:40|41.97|41.69|41.98|41.7|41.99|41.71|41.97|41.69|4
1737625610000|2025-01-23 09:46:50|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737625620000|2025-01-23 09:47:00|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737625630000|2025-01-23 09:47:10|41.96|41.68|41.99|41.71|41.99|41.71|41.96|41.68|4
1737625640000|2025-01-23 09:47:20|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737625680000|2025-01-23 09:48:00|42|41.72|41.96|41.68|42|41.72|41.96|41.68|5
1737625690000|2025-01-23 09:48:10|41.95|41.67|41.93|41.65|41.95|41.67|41.93|41.65|5
1737625700000|2025-01-23 09:48:20|41.94|41.66|41.91|41.63|41.94|41.66|41.91|41.63|6
1737625710000|2025-01-23 09:48:30|41.9|41.62|41.87|41.59|41.9|41.62|41.87|41.59|4
1737625720000|2025-01-23 09:48:40|41.88|41.6|41.85|41.57|41.88|41.6|41.85|41.57|6
1737625730000|2025-01-23 09:48:50|41.84|41.56|41.85|41.57|41.86|41.58|41.84|41.56|6
1737625740000|2025-01-23 09:49:00|41.86|41.58|41.86|41.58|41.88|41.6|41.86|41.58|5
1737625750000|2025-01-23 09:49:10|41.85|41.57|41.84|41.56|41.86|41.58|41.84|41.56|8
1737625760000|2025-01-23 09:49:20|41.85|41.57|41.84|41.56|41.85|41.57|41.83|41.55|10
1737625770000|2025-01-23 09:49:30|41.83|41.55|41.83|41.55|41.84|41.56|41.83|41.55|3
1737625780000|2025-01-23 09:49:40|41.84|41.56|41.85|41.57|41.85|41.57|41.83|41.55|8
1737625790000|2025-01-23 09:49:50|41.86|41.58|41.88|41.6|41.88|41.6|41.86|41.58|3
1737625800000|2025-01-23 09:50:00|41.87|41.59|41.84|41.56|41.87|41.59|41.84|41.56|12
1737625810000|2025-01-23 09:50:10|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|9
1737625820000|2025-01-23 09:50:20|41.82|41.54|41.8|41.52|41.82|41.54|41.79|41.51|5
1737625830000|2025-01-23 09:50:30|41.82|41.54|41.82|41.54|41.84|41.56|41.82|41.54|9
1737625840000|2025-01-23 09:50:40|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|4
1737625860000|2025-01-23 09:51:00|41.83|41.55|41.85|41.57|41.85|41.57|41.83|41.55|3
1737625870000|2025-01-23 09:51:10|41.84|41.56|41.81|41.53|41.84|41.56|41.81|41.53|6
1737625880000|2025-01-23 09:51:20|41.82|41.54|41.86|41.58|41.86|41.58|41.81|41.53|7
1737625890000|2025-01-23 09:51:30|41.85|41.57|41.83|41.55|41.86|41.58|41.83|41.55|7
1737625900000|2025-01-23 09:51:40|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737625910000|2025-01-23 09:51:50|41.82|41.54|41.81|41.53|41.83|41.55|41.81|41.53|4
1737625920000|2025-01-23 09:52:00|41.82|41.54|41.82|41.54|41.83|41.55|41.81|41.53|7
1737625930000|2025-01-23 09:52:10|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737625940000|2025-01-23 09:52:20|41.83|41.55|41.84|41.56|41.84|41.56|41.83|41.55|2
1737625950000|2025-01-23 09:52:30|41.85|41.57|41.88|41.6|41.88|41.6|41.84|41.56|8
1737625960000|2025-01-23 09:52:40|41.87|41.59|41.87|41.59|41.88|41.6|41.86|41.58|7
1737625970000|2025-01-23 09:52:50|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|4
1737625980000|2025-01-23 09:53:00|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|3
1737625990000|2025-01-23 09:53:10|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|3
1737626000000|2025-01-23 09:53:20|41.84|41.56|41.85|41.57|41.85|41.57|41.83|41.55|8
1737626010000|2025-01-23 09:53:30|41.84|41.56|41.82|41.54|41.85|41.57|41.82|41.54|13
1737626020000|2025-01-23 09:53:40|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737626030000|2025-01-23 09:53:50|41.82|41.54|41.82|41.54|41.83|41.55|41.82|41.54|3
1737626040000|2025-01-23 09:54:00|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737626050000|2025-01-23 09:54:10|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737626060000|2025-01-23 09:54:20|41.83|41.55|41.81|41.53|41.83|41.55|41.81|41.53|5
1737626070000|2025-01-23 09:54:30|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737626090000|2025-01-23 09:54:50|41.79|41.51|41.78|41.5|41.79|41.51|41.78|41.5|2
1737626100000|2025-01-23 09:55:00|41.77|41.49|41.78|41.5|41.78|41.5|41.76|41.48|8
1737626110000|2025-01-23 09:55:10|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|3
1737626120000|2025-01-23 09:55:20|41.78|41.5|41.78|41.5|41.79|41.51|41.78|41.5|7
1737626130000|2025-01-23 09:55:30|41.79|41.51|41.8|41.52|41.8|41.52|41.78|41.5|8
1737626140000|2025-01-23 09:55:40|41.79|41.51|41.78|41.5|41.8|41.52|41.78|41.5|10
1737626150000|2025-01-23 09:55:50|41.79|41.51|41.78|41.5|41.79|41.51|41.77|41.49|6
1737626170000|2025-01-23 09:56:10|41.79|41.51|41.81|41.53|41.81|41.53|41.78|41.5|7
1737626180000|2025-01-23 09:56:20|41.8|41.52|41.8|41.52|41.81|41.53|41.79|41.51|11
1737626190000|2025-01-23 09:56:30|41.79|41.51|41.8|41.52|41.81|41.53|41.79|41.51|6
1737626200000|2025-01-23 09:56:40|41.81|41.53|41.82|41.54|41.83|41.55|41.8|41.52|8
1737626210000|2025-01-23 09:56:50|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|6
1737626220000|2025-01-23 09:57:00|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|4
1737626230000|2025-01-23 09:57:10|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|4
1737626250000|2025-01-23 09:57:30|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737626260000|2025-01-23 09:57:40|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|2
1737626270000|2025-01-23 09:57:50|41.8|41.52|41.8|41.52|41.81|41.53|41.8|41.52|3
1737626280000|2025-01-23 09:58:00|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|5
1737626290000|2025-01-23 09:58:10|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737626300000|2025-01-23 09:58:20|41.81|41.53|41.82|41.54|41.83|41.55|41.81|41.53|4
1737626310000|2025-01-23 09:58:30|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|7
1737626320000|2025-01-23 09:58:40|41.82|41.54|41.82|41.54|41.83|41.55|41.81|41.53|5
1737626340000|2025-01-23 09:59:00|41.8|41.52|41.83|41.55|41.83|41.55|41.79|41.51|8
1737626350000|2025-01-23 09:59:10|41.84|41.56|41.84|41.56|41.84|41.56|41.83|41.55|7
1737626360000|2025-01-23 09:59:20|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737626370000|2025-01-23 09:59:30|41.84|41.56|41.84|41.56|41.85|41.57|41.84|41.56|7
1737626380000|2025-01-23 09:59:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737626390000|2025-01-23 09:59:50|41.86|41.58|41.85|41.57|41.86|41.58|41.84|41.56|4
1737626400000|2025-01-23 10:00:00|41.86|41.58|41.87|41.59|41.88|41.6|41.85|41.57|8
1737626410000|2025-01-23 10:00:10|41.88|41.6|41.9|41.62|41.91|41.63|41.88|41.6|13
1737626420000|2025-01-23 10:00:20|41.89|41.61|41.89|41.61|41.9|41.62|41.89|41.61|7
1737626430000|2025-01-23 10:00:30|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|3
1737626440000|2025-01-23 10:00:40|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|2
1737626450000|2025-01-23 10:00:50|41.93|41.65|41.92|41.64|41.93|41.65|41.91|41.63|4
1737626460000|2025-01-23 10:01:00|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737626480000|2025-01-23 10:01:20|41.91|41.63|41.89|41.61|41.92|41.64|41.89|41.61|5
1737626490000|2025-01-23 10:01:30|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|10
1737626500000|2025-01-23 10:01:40|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737626510000|2025-01-23 10:01:50|41.91|41.63|41.91|41.63|41.92|41.64|41.9|41.62|6
1737626520000|2025-01-23 10:02:00|41.92|41.64|41.93|41.65|41.93|41.65|41.91|41.63|6
1737626530000|2025-01-23 10:02:10|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737626540000|2025-01-23 10:02:20|41.94|41.66|41.94|41.66|41.95|41.67|41.93|41.65|7
1737626550000|2025-01-23 10:02:30|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|7
1737626560000|2025-01-23 10:02:40|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737626570000|2025-01-23 10:02:50|41.96|41.68|41.96|41.68|41.98|41.7|41.96|41.68|5
1737626580000|2025-01-23 10:03:00|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737626590000|2025-01-23 10:03:10|41.95|41.67|41.92|41.64|41.95|41.67|41.92|41.64|12
1737626600000|2025-01-23 10:03:20|41.91|41.63|41.91|41.63|41.91|41.63|41.9|41.62|3
1737626610000|2025-01-23 10:03:30|41.9|41.62|41.89|41.61|41.91|41.63|41.89|41.61|10
1737626620000|2025-01-23 10:03:40|41.9|41.62|41.88|41.6|41.9|41.62|41.87|41.59|11
1737626640000|2025-01-23 10:04:00|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737626650000|2025-01-23 10:04:10|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|8
1737626660000|2025-01-23 10:04:20|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737626670000|2025-01-23 10:04:30|41.9|41.62|41.88|41.6|41.9|41.62|41.87|41.59|7
1737626680000|2025-01-23 10:04:40|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|4
1737626690000|2025-01-23 10:04:50|41.87|41.59|41.84|41.56|41.87|41.59|41.84|41.56|4
1737626700000|2025-01-23 10:05:00|41.85|41.57|41.86|41.58|41.86|41.58|41.84|41.56|4
1737626710000|2025-01-23 10:05:10|41.85|41.57|41.86|41.58|41.86|41.58|41.83|41.55|9
1737626720000|2025-01-23 10:05:20|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|11
1737626730000|2025-01-23 10:05:30|41.89|41.61|41.93|41.65|41.93|41.65|41.89|41.61|4
1737626740000|2025-01-23 10:05:40|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|4
1737626750000|2025-01-23 10:05:50|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|4
1737626760000|2025-01-23 10:06:00|41.94|41.66|41.9|41.62|41.94|41.66|41.9|41.62|9
1737626770000|2025-01-23 10:06:10|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|7
1737626780000|2025-01-23 10:06:20|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|5
1737626790000|2025-01-23 10:06:30|41.87|41.59|41.84|41.56|41.87|41.59|41.84|41.56|4
1737626800000|2025-01-23 10:06:40|41.85|41.57|41.82|41.54|41.85|41.57|41.82|41.54|4
1737626810000|2025-01-23 10:06:50|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|3
1737626820000|2025-01-23 10:07:00|41.82|41.54|41.82|41.54|41.83|41.55|41.81|41.53|7
1737626840000|2025-01-23 10:07:20|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737626850000|2025-01-23 10:07:30|41.8|41.52|41.8|41.52|41.81|41.53|41.8|41.52|7
1737626860000|2025-01-23 10:07:40|41.79|41.51|41.79|41.51|41.8|41.52|41.78|41.5|11
1737626870000|2025-01-23 10:07:50|41.8|41.52|41.8|41.52|41.81|41.53|41.79|41.51|9
1737626880000|2025-01-23 10:08:00|41.81|41.53|41.83|41.55|41.83|41.55|41.81|41.53|7
1737626890000|2025-01-23 10:08:10|41.82|41.54|41.84|41.56|41.84|41.56|41.82|41.54|2
1737626900000|2025-01-23 10:08:20|41.85|41.57|41.88|41.6|41.88|41.6|41.84|41.56|8
1737626910000|2025-01-23 10:08:30|41.87|41.59|41.89|41.61|41.89|41.61|41.87|41.59|3
1737626920000|2025-01-23 10:08:40|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|2
1737626930000|2025-01-23 10:08:50|41.88|41.6|41.88|41.6|41.88|41.6|41.87|41.59|9
1737626940000|2025-01-23 10:09:00|41.89|41.61|41.85|41.57|41.89|41.61|41.85|41.57|5
1737626950000|2025-01-23 10:09:10|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|5
1737626960000|2025-01-23 10:09:20|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|7
1737626970000|2025-01-23 10:09:30|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|6
1737626980000|2025-01-23 10:09:40|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737626990000|2025-01-23 10:09:50|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|6
1737627000000|2025-01-23 10:10:00|41.82|41.54|41.81|41.53|41.84|41.56|41.81|41.53|6
1737627010000|2025-01-23 10:10:10|41.8|41.52|41.8|41.52|41.81|41.53|41.79|41.51|9
1737627020000|2025-01-23 10:10:20|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|3
1737627030000|2025-01-23 10:10:30|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737627040000|2025-01-23 10:10:40|41.79|41.51|41.78|41.5|41.79|41.51|41.78|41.5|2
1737627050000|2025-01-23 10:10:50|41.79|41.51|41.82|41.54|41.83|41.55|41.79|41.51|6
1737627060000|2025-01-23 10:11:00|41.81|41.53|41.8|41.52|41.82|41.54|41.79|41.51|8
1737627070000|2025-01-23 10:11:10|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|4
1737627090000|2025-01-23 10:11:30|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737627100000|2025-01-23 10:11:40|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|2
1737627110000|2025-01-23 10:11:50|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|3
1737627120000|2025-01-23 10:12:00|41.82|41.54|41.84|41.56|41.84|41.56|41.82|41.54|5
1737627130000|2025-01-23 10:12:10|41.83|41.55|41.83|41.55|41.84|41.56|41.83|41.55|3
1737627140000|2025-01-23 10:12:20|41.84|41.56|41.83|41.55|41.84|41.56|41.83|41.55|2
1737627150000|2025-01-23 10:12:30|41.82|41.54|41.78|41.5|41.82|41.54|41.78|41.5|7
1737627160000|2025-01-23 10:12:40|41.79|41.51|41.78|41.5|41.79|41.51|41.77|41.49|10
1737627170000|2025-01-23 10:12:50|41.77|41.49|41.78|41.5|41.78|41.5|41.77|41.49|6
1737627180000|2025-01-23 10:13:00|41.79|41.51|41.78|41.5|41.79|41.51|41.77|41.49|10
1737627190000|2025-01-23 10:13:10|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|8
1737627200000|2025-01-23 10:13:20|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737627210000|2025-01-23 10:13:30|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737627240000|2025-01-23 10:14:00|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|12
1737627250000|2025-01-23 10:14:10|41.84|41.56|41.84|41.56|41.86|41.58|41.84|41.56|4
1737627260000|2025-01-23 10:14:20|41.83|41.55|41.83|41.55|41.84|41.56|41.82|41.54|5
1737627280000|2025-01-23 10:14:40|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737627290000|2025-01-23 10:14:50|41.85|41.57|41.87|41.59|41.87|41.59|41.85|41.57|2
1737627300000|2025-01-23 10:15:00|41.86|41.58|41.84|41.56|41.86|41.58|41.83|41.55|8
1737627310000|2025-01-23 10:15:10|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|7
1737627320000|2025-01-23 10:15:20|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|4
1737627330000|2025-01-23 10:15:30|41.84|41.56|41.82|41.54|41.84|41.56|41.82|41.54|7
1737627340000|2025-01-23 10:15:40|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|8
1737627350000|2025-01-23 10:15:50|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|4
1737627360000|2025-01-23 10:16:00|41.81|41.53|41.84|41.56|41.84|41.56|41.81|41.53|4
1737627370000|2025-01-23 10:16:10|41.85|41.57|41.89|41.61|41.89|41.61|41.85|41.57|5
1737627380000|2025-01-23 10:16:20|41.88|41.6|41.92|41.64|41.92|41.64|41.88|41.6|5
1737627390000|2025-01-23 10:16:30|41.91|41.63|41.94|41.66|41.94|41.66|41.91|41.63|7
1737627400000|2025-01-23 10:16:40|41.95|41.67|41.95|41.67|41.97|41.69|41.95|41.67|5
1737627410000|2025-01-23 10:16:50|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|7
1737627420000|2025-01-23 10:17:00|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737627430000|2025-01-23 10:17:10|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737627450000|2025-01-23 10:17:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737627460000|2025-01-23 10:17:40|41.88|41.6|41.86|41.58|41.89|41.61|41.86|41.58|3
1737627470000|2025-01-23 10:17:50|41.85|41.57|41.85|41.57|41.85|41.57|41.84|41.56|3
1737627480000|2025-01-23 10:18:00|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|4
1737627490000|2025-01-23 10:18:10|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737627500000|2025-01-23 10:18:20|41.86|41.58|41.89|41.61|41.89|41.61|41.86|41.58|3
1737627510000|2025-01-23 10:18:30|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|3
1737627520000|2025-01-23 10:18:40|41.87|41.59|41.86|41.58|41.87|41.59|41.85|41.57|4
1737627530000|2025-01-23 10:18:50|41.87|41.59|41.87|41.59|41.87|41.59|41.86|41.58|3
1737627540000|2025-01-23 10:19:00|41.86|41.58|41.84|41.56|41.86|41.58|41.83|41.55|7
1737627550000|2025-01-23 10:19:10|41.83|41.55|41.82|41.54|41.84|41.56|41.82|41.54|6
1737627560000|2025-01-23 10:19:20|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737627580000|2025-01-23 10:19:40|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737627590000|2025-01-23 10:19:50|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|4
1737627600000|2025-01-23 10:20:00|41.81|41.53|41.82|41.54|41.82|41.54|41.8|41.52|4
1737627610000|2025-01-23 10:20:10|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737627620000|2025-01-23 10:20:20|41.82|41.54|41.85|41.57|41.85|41.57|41.82|41.54|4
1737627630000|2025-01-23 10:20:30|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737627650000|2025-01-23 10:20:50|41.83|41.55|41.84|41.56|41.84|41.56|41.83|41.55|2
1737627660000|2025-01-23 10:21:00|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737627670000|2025-01-23 10:21:10|41.84|41.56|41.86|41.58|41.86|41.58|41.84|41.56|3
1737627680000|2025-01-23 10:21:20|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737627690000|2025-01-23 10:21:30|41.89|41.61|41.9|41.62|41.9|41.62|41.88|41.6|6
1737627700000|2025-01-23 10:21:40|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737627720000|2025-01-23 10:22:00|41.9|41.62|41.91|41.63|41.91|41.63|41.89|41.61|4
1737627730000|2025-01-23 10:22:10|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737627740000|2025-01-23 10:22:20|41.93|41.65|41.94|41.66|41.95|41.67|41.93|41.65|6
1737627750000|2025-01-23 10:22:30|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737627760000|2025-01-23 10:22:40|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737627770000|2025-01-23 10:22:50|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737627780000|2025-01-23 10:23:00|41.97|41.69|41.99|41.71|41.99|41.71|41.97|41.69|5
1737627790000|2025-01-23 10:23:10|42|41.72|41.98|41.7|42.01|41.73|41.97|41.69|7
1737627800000|2025-01-23 10:23:20|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|5
1737627810000|2025-01-23 10:23:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737627820000|2025-01-23 10:23:40|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|4
1737627830000|2025-01-23 10:23:50|41.93|41.65|41.95|41.67|41.95|41.67|41.92|41.64|7
1737627840000|2025-01-23 10:24:00|41.96|41.68|41.93|41.65|41.96|41.68|41.93|41.65|8
1737627850000|2025-01-23 10:24:10|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737627860000|2025-01-23 10:24:20|41.93|41.65|41.96|41.68|41.96|41.68|41.93|41.65|4
1737627890000|2025-01-23 10:24:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737627900000|2025-01-23 10:25:00|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737627910000|2025-01-23 10:25:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737627920000|2025-01-23 10:25:20|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737627930000|2025-01-23 10:25:30|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737627940000|2025-01-23 10:25:40|42|41.72|42|41.72|42|41.72|42|41.72|1
1737627950000|2025-01-23 10:25:50|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737627960000|2025-01-23 10:26:00|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737627970000|2025-01-23 10:26:10|41.99|41.71|41.97|41.69|41.99|41.71|41.97|41.69|3
1737627980000|2025-01-23 10:26:20|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737628000000|2025-01-23 10:26:40|41.98|41.7|41.96|41.68|41.98|41.7|41.95|41.67|8
1737628010000|2025-01-23 10:26:50|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|4
1737628020000|2025-01-23 10:27:00|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737628030000|2025-01-23 10:27:10|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737628040000|2025-01-23 10:27:20|42|41.72|41.99|41.71|42.01|41.73|41.99|41.71|8
1737628050000|2025-01-23 10:27:30|42|41.72|42|41.72|42|41.72|42|41.72|1
1737628060000|2025-01-23 10:27:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737628080000|2025-01-23 10:28:00|42.01|41.73|41.96|41.68|42.01|41.73|41.96|41.68|6
1737628090000|2025-01-23 10:28:10|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|4
1737628100000|2025-01-23 10:28:20|41.99|41.71|41.99|41.71|42|41.72|41.99|41.71|5
1737628120000|2025-01-23 10:28:40|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737628130000|2025-01-23 10:28:50|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737628140000|2025-01-23 10:29:00|42|41.72|42.01|41.73|42.02|41.74|42|41.72|4
1737628150000|2025-01-23 10:29:10|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737628170000|2025-01-23 10:29:30|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737628190000|2025-01-23 10:29:50|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737628200000|2025-01-23 10:30:00|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737628210000|2025-01-23 10:30:10|42.01|41.73|42|41.72|42.01|41.73|42|41.72|6
1737628220000|2025-01-23 10:30:20|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737628230000|2025-01-23 10:30:30|42|41.72|42|41.72|42|41.72|42|41.72|1
1737628240000|2025-01-23 10:30:40|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|5
1737628250000|2025-01-23 10:30:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737628260000|2025-01-23 10:31:00|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737628270000|2025-01-23 10:31:10|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737628280000|2025-01-23 10:31:20|42.02|41.74|42.04|41.76|42.04|41.76|42.02|41.74|2
1737628290000|2025-01-23 10:31:30|42.03|41.75|42.01|41.73|42.03|41.75|42.01|41.73|3
1737628300000|2025-01-23 10:31:40|42|41.72|41.98|41.7|42|41.72|41.98|41.7|5
1737628310000|2025-01-23 10:31:50|41.97|41.69|41.98|41.7|41.99|41.71|41.97|41.69|6
1737628320000|2025-01-23 10:32:00|41.97|41.69|41.97|41.69|41.99|41.71|41.97|41.69|7
1737628330000|2025-01-23 10:32:10|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|9
1737628350000|2025-01-23 10:32:30|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|6
1737628360000|2025-01-23 10:32:40|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|3
1737628370000|2025-01-23 10:32:50|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737628390000|2025-01-23 10:33:10|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|5
1737628400000|2025-01-23 10:33:20|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737628410000|2025-01-23 10:33:30|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737628420000|2025-01-23 10:33:40|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737628430000|2025-01-23 10:33:50|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737628440000|2025-01-23 10:34:00|41.93|41.65|41.92|41.64|41.93|41.65|41.91|41.63|4
1737628450000|2025-01-23 10:34:10|41.91|41.63|41.93|41.65|41.93|41.65|41.91|41.63|7
1737628460000|2025-01-23 10:34:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737628470000|2025-01-23 10:34:30|41.93|41.65|41.91|41.63|41.93|41.65|41.91|41.63|3
1737628490000|2025-01-23 10:34:50|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737628500000|2025-01-23 10:35:00|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|4
1737628510000|2025-01-23 10:35:10|41.9|41.62|41.87|41.59|41.9|41.62|41.87|41.59|6
1737628520000|2025-01-23 10:35:20|41.88|41.6|41.87|41.59|41.88|41.6|41.86|41.58|8
1737628530000|2025-01-23 10:35:30|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|4
1737628550000|2025-01-23 10:35:50|41.86|41.58|41.83|41.55|41.86|41.58|41.82|41.54|10
1737628560000|2025-01-23 10:36:00|41.84|41.56|41.86|41.58|41.86|41.58|41.84|41.56|7
1737628570000|2025-01-23 10:36:10|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737628590000|2025-01-23 10:36:30|41.85|41.57|41.87|41.59|41.87|41.59|41.85|41.57|6
1737628600000|2025-01-23 10:36:40|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|6
1737628610000|2025-01-23 10:36:50|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|4
1737628630000|2025-01-23 10:37:10|41.86|41.58|41.89|41.61|41.89|41.61|41.86|41.58|8
1737628640000|2025-01-23 10:37:20|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737628650000|2025-01-23 10:37:30|41.88|41.6|41.87|41.59|41.89|41.61|41.86|41.58|8
1737628660000|2025-01-23 10:37:40|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737628670000|2025-01-23 10:37:50|41.85|41.57|41.85|41.57|41.85|41.57|41.84|41.56|3
1737628680000|2025-01-23 10:38:00|41.84|41.56|41.84|41.56|41.84|41.56|41.83|41.55|5
1737628690000|2025-01-23 10:38:10|41.83|41.55|41.71|41.43|41.83|41.55|41.71|41.43|14
1737628700000|2025-01-23 10:38:20|41.72|41.44|41.74|41.46|41.74|41.46|41.72|41.44|5
1737628710000|2025-01-23 10:38:30|41.73|41.45|41.73|41.45|41.74|41.46|41.73|41.45|3
1737628730000|2025-01-23 10:38:50|41.72|41.44|41.72|41.44|41.72|41.44|41.71|41.43|5
1737628740000|2025-01-23 10:39:00|41.71|41.43|41.73|41.45|41.73|41.45|41.71|41.43|3
1737628750000|2025-01-23 10:39:10|41.74|41.46|41.74|41.46|41.74|41.46|41.73|41.45|5
1737628770000|2025-01-23 10:39:30|41.75|41.47|41.74|41.46|41.76|41.48|41.74|41.46|4
1737628780000|2025-01-23 10:39:40|41.73|41.45|41.72|41.44|41.73|41.45|41.71|41.43|6
1737628800000|2025-01-23 10:40:00|41.73|41.45|41.73|41.45|41.75|41.47|41.73|41.45|5
1737628810000|2025-01-23 10:40:10|41.72|41.44|41.7|41.42|41.72|41.44|41.7|41.42|7
1737628820000|2025-01-23 10:40:20|41.71|41.43|41.7|41.42|41.71|41.43|41.7|41.42|2
1737628830000|2025-01-23 10:40:30|41.68|41.4|41.68|41.4|41.69|41.41|41.68|41.4|3
1737628850000|2025-01-23 10:40:50|41.67|41.39|41.68|41.4|41.68|41.4|41.67|41.39|4
1737628860000|2025-01-23 10:41:00|41.69|41.41|41.73|41.45|41.73|41.45|41.69|41.41|9
1737628870000|2025-01-23 10:41:10|41.72|41.44|41.67|41.39|41.72|41.44|41.67|41.39|6
1737628880000|2025-01-23 10:41:20|41.68|41.4|41.68|41.4|41.68|41.4|41.67|41.39|3
1737628890000|2025-01-23 10:41:30|41.69|41.41|41.67|41.39|41.69|41.41|41.67|41.39|3
1737628900000|2025-01-23 10:41:40|41.63|41.35|41.61|41.33|41.63|41.35|41.61|41.33|2
1737628910000|2025-01-23 10:41:50|41.62|41.34|41.59|41.31|41.63|41.35|41.59|41.31|12
1737628920000|2025-01-23 10:42:00|41.58|41.3|41.59|41.31|41.59|41.31|41.58|41.3|4
1737628930000|2025-01-23 10:42:10|41.6|41.32|41.62|41.34|41.62|41.34|41.6|41.32|3
1737628940000|2025-01-23 10:42:20|41.63|41.35|41.68|41.4|41.68|41.4|41.63|41.35|8
1737628950000|2025-01-23 10:42:30|41.69|41.41|41.66|41.38|41.69|41.41|41.66|41.38|4
1737628960000|2025-01-23 10:42:40|41.65|41.37|41.65|41.37|41.66|41.38|41.64|41.36|7
1737628970000|2025-01-23 10:42:50|41.64|41.36|41.64|41.36|41.64|41.36|41.62|41.34|5
1737628980000|2025-01-23 10:43:00|41.63|41.35|41.63|41.35|41.63|41.35|41.61|41.33|5
1737628990000|2025-01-23 10:43:10|41.64|41.36|41.65|41.37|41.65|41.37|41.64|41.36|8
1737629000000|2025-01-23 10:43:20|41.66|41.38|41.63|41.35|41.67|41.39|41.63|41.35|6
1737629010000|2025-01-23 10:43:30|41.62|41.34|41.62|41.34|41.62|41.34|41.62|41.34|1
1737629020000|2025-01-23 10:43:40|41.61|41.33|41.6|41.32|41.62|41.34|41.6|41.32|4
1737629030000|2025-01-23 10:43:50|41.61|41.33|41.61|41.33|41.61|41.33|41.6|41.32|3
1737629040000|2025-01-23 10:44:00|41.6|41.32|41.57|41.29|41.6|41.32|41.57|41.29|10
1737629050000|2025-01-23 10:44:10|41.56|41.28|41.59|41.31|41.6|41.32|41.56|41.28|6
1737629060000|2025-01-23 10:44:20|41.6|41.32|41.57|41.29|41.6|41.32|41.57|41.29|4
1737629070000|2025-01-23 10:44:30|41.58|41.3|41.57|41.29|41.59|41.31|41.57|41.29|6
1737629080000|2025-01-23 10:44:40|41.56|41.28|41.54|41.26|41.56|41.28|41.54|41.26|3
1737629090000|2025-01-23 10:44:50|41.55|41.27|41.56|41.28|41.56|41.28|41.54|41.26|3
1737629100000|2025-01-23 10:45:00|41.57|41.29|41.6|41.32|41.62|41.34|41.57|41.29|13
1737629110000|2025-01-23 10:45:10|41.59|41.31|41.58|41.3|41.62|41.34|41.58|41.3|8
1737629120000|2025-01-23 10:45:20|41.57|41.29|41.56|41.28|41.57|41.29|41.56|41.28|2
1737629130000|2025-01-23 10:45:30|41.55|41.27|41.55|41.27|41.56|41.28|41.54|41.26|7
1737629140000|2025-01-23 10:45:40|41.54|41.26|41.54|41.26|41.54|41.26|41.54|41.26|1
1737629150000|2025-01-23 10:45:50|41.55|41.27|41.55|41.27|41.55|41.27|41.55|41.27|1
1737629160000|2025-01-23 10:46:00|41.57|41.29|41.55|41.27|41.57|41.29|41.54|41.26|7
1737629170000|2025-01-23 10:46:10|41.56|41.28|41.57|41.29|41.59|41.31|41.55|41.27|12
1737629180000|2025-01-23 10:46:20|41.56|41.28|41.57|41.29|41.57|41.29|41.56|41.28|4
1737629190000|2025-01-23 10:46:30|41.58|41.3|41.58|41.3|41.59|41.31|41.58|41.3|5
1737629200000|2025-01-23 10:46:40|41.57|41.29|41.56|41.28|41.58|41.3|41.55|41.27|10
1737629210000|2025-01-23 10:46:50|41.55|41.27|41.56|41.28|41.56|41.28|41.54|41.26|6
1737629220000|2025-01-23 10:47:00|41.57|41.29|41.64|41.36|41.64|41.36|41.57|41.29|8
1737629230000|2025-01-23 10:47:10|41.63|41.35|41.61|41.33|41.64|41.36|41.6|41.32|13
1737629240000|2025-01-23 10:47:20|41.6|41.32|41.58|41.3|41.6|41.32|41.58|41.3|5
1737629260000|2025-01-23 10:47:40|41.59|41.31|41.61|41.33|41.61|41.33|41.59|41.31|3
1737629270000|2025-01-23 10:47:50|41.62|41.34|41.62|41.34|41.63|41.35|41.62|41.34|3
1737629280000|2025-01-23 10:48:00|41.61|41.33|41.6|41.32|41.62|41.34|41.58|41.3|10
1737629290000|2025-01-23 10:48:10|41.59|41.31|41.6|41.32|41.61|41.33|41.59|41.31|12
1737629300000|2025-01-23 10:48:20|41.61|41.33|41.62|41.34|41.62|41.34|41.61|41.33|6
1737629310000|2025-01-23 10:48:30|41.61|41.33|41.61|41.33|41.61|41.33|41.61|41.33|1
1737629320000|2025-01-23 10:48:40|41.6|41.32|41.59|41.31|41.6|41.32|41.59|41.31|2
1737629330000|2025-01-23 10:48:50|41.58|41.3|41.57|41.29|41.59|41.31|41.57|41.29|6
1737629340000|2025-01-23 10:49:00|41.58|41.3|41.58|41.3|41.58|41.3|41.56|41.28|7
1737629350000|2025-01-23 10:49:10|41.59|41.31|41.6|41.32|41.6|41.32|41.59|41.31|2
1737629360000|2025-01-23 10:49:20|41.61|41.33|41.63|41.35|41.63|41.35|41.61|41.33|3
1737629370000|2025-01-23 10:49:30|41.62|41.34|41.6|41.32|41.62|41.34|41.6|41.32|3
1737629380000|2025-01-23 10:49:40|41.59|41.31|41.59|41.31|41.6|41.32|41.59|41.31|5
1737629390000|2025-01-23 10:49:50|41.6|41.32|41.6|41.32|41.6|41.32|41.59|41.31|5
1737629400000|2025-01-23 10:50:00|41.59|41.31|41.62|41.34|41.62|41.34|41.59|41.31|5
1737629410000|2025-01-23 10:50:10|41.64|41.36|41.64|41.36|41.65|41.37|41.64|41.36|3
1737629420000|2025-01-23 10:50:20|41.65|41.37|41.64|41.36|41.66|41.38|41.64|41.36|4
1737629430000|2025-01-23 10:50:30|41.65|41.37|41.67|41.39|41.67|41.39|41.65|41.37|3
1737629440000|2025-01-23 10:50:40|41.66|41.38|41.65|41.37|41.66|41.38|41.65|41.37|2
1737629460000|2025-01-23 10:51:00|41.64|41.36|41.61|41.33|41.64|41.36|41.61|41.33|2
1737629470000|2025-01-23 10:51:10|41.6|41.32|41.59|41.31|41.61|41.33|41.59|41.31|4
1737629490000|2025-01-23 10:51:30|41.58|41.3|41.58|41.3|41.58|41.3|41.57|41.29|3
1737629500000|2025-01-23 10:51:40|41.59|41.31|41.63|41.35|41.64|41.36|41.59|41.31|6
1737629510000|2025-01-23 10:51:50|41.62|41.34|41.6|41.32|41.62|41.34|41.6|41.32|3
1737629520000|2025-01-23 10:52:00|41.59|41.31|41.57|41.29|41.59|41.31|41.57|41.29|3
1737629530000|2025-01-23 10:52:10|41.56|41.28|41.55|41.27|41.56|41.28|41.55|41.27|4
1737629540000|2025-01-23 10:52:20|41.56|41.28|41.56|41.28|41.56|41.28|41.56|41.28|1
1737629550000|2025-01-23 10:52:30|41.55|41.27|41.55|41.27|41.55|41.27|41.55|41.27|1
1737629560000|2025-01-23 10:52:40|41.54|41.26|41.55|41.27|41.55|41.27|41.54|41.26|4
1737629570000|2025-01-23 10:52:50|41.54|41.26|41.53|41.25|41.54|41.26|41.52|41.24|9
1737629580000|2025-01-23 10:53:00|41.52|41.24|41.53|41.25|41.53|41.25|41.52|41.24|8
1737629590000|2025-01-23 10:53:10|41.52|41.24|41.52|41.24|41.53|41.25|41.52|41.24|11
1737629600000|2025-01-23 10:53:20|41.53|41.25|41.53|41.25|41.53|41.25|41.53|41.25|1
1737629610000|2025-01-23 10:53:30|41.54|41.26|41.59|41.31|41.59|41.31|41.54|41.26|5
1737629620000|2025-01-23 10:53:40|41.58|41.3|41.61|41.33|41.61|41.33|41.58|41.3|4
1737629630000|2025-01-23 10:53:50|41.6|41.32|41.59|41.31|41.6|41.32|41.59|41.31|4
1737629650000|2025-01-23 10:54:10|41.6|41.32|41.61|41.33|41.62|41.34|41.6|41.32|3
1737629660000|2025-01-23 10:54:20|41.62|41.34|41.61|41.33|41.62|41.34|41.61|41.33|2
1737629670000|2025-01-23 10:54:30|41.6|41.32|41.6|41.32|41.6|41.32|41.59|41.31|3
1737629680000|2025-01-23 10:54:40|41.59|41.31|41.61|41.33|41.61|41.33|41.59|41.31|5
1737629690000|2025-01-23 10:54:50|41.62|41.34|41.61|41.33|41.62|41.34|41.61|41.33|2
1737629700000|2025-01-23 10:55:00|41.62|41.34|41.64|41.36|41.64|41.36|41.62|41.34|3
1737629710000|2025-01-23 10:55:10|41.63|41.35|41.6|41.32|41.63|41.35|41.6|41.32|4
1737629720000|2025-01-23 10:55:20|41.61|41.33|41.61|41.33|41.61|41.33|41.61|41.33|1
1737629740000|2025-01-23 10:55:40|41.6|41.32|41.59|41.31|41.6|41.32|41.59|41.31|2
1737629760000|2025-01-23 10:56:00|41.58|41.3|41.56|41.28|41.58|41.3|41.56|41.28|3
1737629770000|2025-01-23 10:56:10|41.55|41.27|41.58|41.3|41.58|41.3|41.55|41.27|3
1737629790000|2025-01-23 10:56:30|41.57|41.29|41.58|41.3|41.58|41.3|41.57|41.29|4
1737629800000|2025-01-23 10:56:40|41.57|41.29|41.57|41.29|41.57|41.29|41.56|41.28|7
1737629820000|2025-01-23 10:57:00|41.58|41.3|41.58|41.3|41.59|41.31|41.58|41.3|3
1737629830000|2025-01-23 10:57:10|41.59|41.31|41.63|41.35|41.63|41.35|41.59|41.31|5
1737629840000|2025-01-23 10:57:20|41.62|41.34|41.6|41.32|41.63|41.35|41.6|41.32|5
1737629850000|2025-01-23 10:57:30|41.59|41.31|41.61|41.33|41.61|41.33|41.59|41.31|3
1737629860000|2025-01-23 10:57:40|41.6|41.32|41.61|41.33|41.61|41.33|41.6|41.32|10
1737629870000|2025-01-23 10:57:50|41.62|41.34|41.62|41.34|41.62|41.34|41.62|41.34|1
1737629880000|2025-01-23 10:58:00|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737629890000|2025-01-23 10:58:10|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737629900000|2025-01-23 10:58:20|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737629910000|2025-01-23 10:58:30|41.63|41.35|41.64|41.36|41.64|41.36|41.63|41.35|2
1737629920000|2025-01-23 10:58:40|41.65|41.37|41.65|41.37|41.65|41.37|41.65|41.37|1
1737629930000|2025-01-23 10:58:50|41.66|41.38|41.67|41.39|41.67|41.39|41.66|41.38|2
1737629940000|2025-01-23 10:59:00|41.68|41.4|41.66|41.38|41.68|41.4|41.66|41.38|5
1737629950000|2025-01-23 10:59:10|41.65|41.37|41.66|41.38|41.66|41.38|41.65|41.37|2
1737629970000|2025-01-23 10:59:30|41.65|41.37|41.65|41.37|41.65|41.37|41.65|41.37|1
1737629990000|2025-01-23 10:59:50|41.67|41.39|41.7|41.42|41.7|41.42|41.67|41.39|3
1737630000000|2025-01-23 11:00:00|41.72|41.44|41.72|41.44|41.75|41.47|41.72|41.44|6
1737630010000|2025-01-23 11:00:10|41.73|41.45|41.74|41.46|41.74|41.46|41.72|41.44|4
1737630020000|2025-01-23 11:00:20|41.75|41.47|41.75|41.47|41.75|41.47|41.75|41.47|1
1737630030000|2025-01-23 11:00:30|41.76|41.48|41.77|41.49|41.77|41.49|41.74|41.46|5
1737630040000|2025-01-23 11:00:40|41.78|41.5|41.77|41.49|41.78|41.5|41.76|41.48|4
1737630050000|2025-01-23 11:00:50|41.78|41.5|41.81|41.53|41.81|41.53|41.78|41.5|3
1737630060000|2025-01-23 11:01:00|41.8|41.52|41.79|41.51|41.8|41.52|41.79|41.51|2
1737630070000|2025-01-23 11:01:10|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737630080000|2025-01-23 11:01:20|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737630090000|2025-01-23 11:01:30|41.79|41.51|41.76|41.48|41.79|41.51|41.76|41.48|3
1737630100000|2025-01-23 11:01:40|41.75|41.47|41.75|41.47|41.75|41.47|41.75|41.47|1
1737630110000|2025-01-23 11:01:50|41.76|41.48|41.78|41.5|41.78|41.5|41.76|41.48|3
1737630120000|2025-01-23 11:02:00|41.79|41.51|41.78|41.5|41.8|41.52|41.78|41.5|4
1737630130000|2025-01-23 11:02:10|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|3
1737630140000|2025-01-23 11:02:20|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737630150000|2025-01-23 11:02:30|41.81|41.53|41.78|41.5|41.82|41.54|41.78|41.5|6
1737630160000|2025-01-23 11:02:40|41.77|41.49|41.76|41.48|41.79|41.51|41.76|41.48|8
1737630170000|2025-01-23 11:02:50|41.75|41.47|41.76|41.48|41.76|41.48|41.75|41.47|2
1737630180000|2025-01-23 11:03:00|41.75|41.47|41.72|41.44|41.75|41.47|41.71|41.43|6
1737630190000|2025-01-23 11:03:10|41.71|41.43|41.7|41.42|41.71|41.43|41.69|41.41|4
1737630200000|2025-01-23 11:03:20|41.71|41.43|41.71|41.43|41.71|41.43|41.71|41.43|1
1737630210000|2025-01-23 11:03:30|41.72|41.44|41.74|41.46|41.74|41.46|41.72|41.44|3
1737630220000|2025-01-23 11:03:40|41.75|41.47|41.76|41.48|41.76|41.48|41.75|41.47|2
1737630230000|2025-01-23 11:03:50|41.75|41.47|41.74|41.46|41.76|41.48|41.74|41.46|4
1737630240000|2025-01-23 11:04:00|41.73|41.45|41.75|41.47|41.75|41.47|41.73|41.45|7
1737630250000|2025-01-23 11:04:10|41.76|41.48|41.76|41.48|41.76|41.48|41.76|41.48|1
1737630260000|2025-01-23 11:04:20|41.77|41.49|41.77|41.49|41.77|41.49|41.77|41.49|1
1737630270000|2025-01-23 11:04:30|41.78|41.5|41.81|41.53|41.81|41.53|41.78|41.5|4
1737630280000|2025-01-23 11:04:40|41.8|41.52|41.77|41.49|41.8|41.52|41.77|41.49|3
1737630300000|2025-01-23 11:05:00|41.78|41.5|41.81|41.53|41.81|41.53|41.78|41.5|4
1737630310000|2025-01-23 11:05:10|41.8|41.52|41.78|41.5|41.8|41.52|41.78|41.5|3
1737630320000|2025-01-23 11:05:20|41.77|41.49|41.76|41.48|41.77|41.49|41.76|41.48|2
1737630330000|2025-01-23 11:05:30|41.75|41.47|41.75|41.47|41.75|41.47|41.75|41.47|1
1737630340000|2025-01-23 11:05:40|41.74|41.46|41.73|41.45|41.74|41.46|41.71|41.43|6
1737630350000|2025-01-23 11:05:50|41.72|41.44|41.72|41.44|41.73|41.45|41.72|41.44|3
1737630360000|2025-01-23 11:06:00|41.71|41.43|41.71|41.43|41.71|41.43|41.7|41.42|3
1737630370000|2025-01-23 11:06:10|41.7|41.42|41.68|41.4|41.7|41.42|41.68|41.4|5
1737630380000|2025-01-23 11:06:20|41.69|41.41|41.68|41.4|41.7|41.42|41.68|41.4|6
1737630390000|2025-01-23 11:06:30|41.67|41.39|41.67|41.39|41.67|41.39|41.67|41.39|1
1737630400000|2025-01-23 11:06:40|41.68|41.4|41.68|41.4|41.68|41.4|41.67|41.39|3
1737630420000|2025-01-23 11:07:00|41.69|41.41|41.7|41.42|41.7|41.42|41.69|41.41|2
1737630430000|2025-01-23 11:07:10|41.71|41.43|41.68|41.4|41.71|41.43|41.68|41.4|4
1737630440000|2025-01-23 11:07:20|41.67|41.39|41.68|41.4|41.69|41.41|41.67|41.39|4
1737630450000|2025-01-23 11:07:30|41.69|41.41|41.69|41.41|41.69|41.41|41.69|41.41|1
1737630460000|2025-01-23 11:07:40|41.7|41.42|41.71|41.43|41.71|41.43|41.7|41.42|2
1737630470000|2025-01-23 11:07:50|41.7|41.42|41.7|41.42|41.7|41.42|41.7|41.42|1
1737630480000|2025-01-23 11:08:00|41.69|41.41|41.67|41.39|41.69|41.41|41.67|41.39|3
1737630500000|2025-01-23 11:08:20|41.66|41.38|41.63|41.35|41.66|41.38|41.63|41.35|3
1737630510000|2025-01-23 11:08:30|41.64|41.36|41.61|41.33|41.64|41.36|41.61|41.33|4
1737630520000|2025-01-23 11:08:40|41.6|41.32|41.61|41.33|41.61|41.33|41.6|41.32|2
1737630530000|2025-01-23 11:08:50|41.62|41.34|41.62|41.34|41.62|41.34|41.61|41.33|3
1737630540000|2025-01-23 11:09:00|41.61|41.33|41.59|41.31|41.61|41.33|41.59|41.31|3
1737630550000|2025-01-23 11:09:10|41.58|41.3|41.56|41.28|41.58|41.3|41.56|41.28|5
1737630560000|2025-01-23 11:09:20|41.55|41.27|41.59|41.31|41.59|41.31|41.55|41.27|7
1737630570000|2025-01-23 11:09:30|41.58|41.3|41.58|41.3|41.58|41.3|41.56|41.28|5
1737630580000|2025-01-23 11:09:40|41.59|41.31|41.59|41.31|41.6|41.32|41.59|41.31|3
1737630600000|2025-01-23 11:10:00|41.58|41.3|41.57|41.29|41.59|41.31|41.55|41.27|10
1737630610000|2025-01-23 11:10:10|41.56|41.28|41.57|41.29|41.57|41.29|41.56|41.28|2
1737630620000|2025-01-23 11:10:20|41.58|41.3|41.58|41.3|41.59|41.31|41.58|41.3|5
1737630630000|2025-01-23 11:10:30|41.59|41.31|41.59|41.31|41.59|41.31|41.59|41.31|1
1737630640000|2025-01-23 11:10:40|41.61|41.33|41.62|41.34|41.62|41.34|41.61|41.33|2
1737630650000|2025-01-23 11:10:50|41.63|41.35|41.64|41.36|41.64|41.36|41.63|41.35|2
1737630660000|2025-01-23 11:11:00|41.63|41.35|41.58|41.3|41.63|41.35|41.58|41.3|6
1737630680000|2025-01-23 11:11:20|41.57|41.29|41.56|41.28|41.57|41.29|41.56|41.28|4
1737630710000|2025-01-23 11:11:50|41.57|41.29|41.58|41.3|41.58|41.3|41.57|41.29|2
1737630730000|2025-01-23 11:12:10|41.6|41.32|41.63|41.35|41.63|41.35|41.6|41.32|4
1737630740000|2025-01-23 11:12:20|41.62|41.34|41.63|41.35|41.63|41.35|41.62|41.34|2
1737630750000|2025-01-23 11:12:30|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737630760000|2025-01-23 11:12:40|41.65|41.37|41.67|41.39|41.67|41.39|41.65|41.37|5
1737630770000|2025-01-23 11:12:50|41.68|41.4|41.68|41.4|41.68|41.4|41.68|41.4|1
1737630780000|2025-01-23 11:13:00|41.67|41.39|41.66|41.38|41.67|41.39|41.66|41.38|2
1737630800000|2025-01-23 11:13:20|41.67|41.39|41.68|41.4|41.68|41.4|41.67|41.39|2
1737630810000|2025-01-23 11:13:30|41.69|41.41|41.71|41.43|41.71|41.43|41.69|41.41|3
1737630820000|2025-01-23 11:13:40|41.7|41.42|41.71|41.43|41.71|41.43|41.7|41.42|4
1737630840000|2025-01-23 11:14:00|41.72|41.44|41.71|41.43|41.72|41.44|41.71|41.43|2
1737630850000|2025-01-23 11:14:10|41.72|41.44|41.74|41.46|41.75|41.47|41.72|41.44|5
1737630860000|2025-01-23 11:14:20|41.73|41.45|41.75|41.47|41.75|41.47|41.73|41.45|2
1737630870000|2025-01-23 11:14:30|41.76|41.48|41.76|41.48|41.76|41.48|41.76|41.48|1
1737630890000|2025-01-23 11:14:50|41.77|41.49|41.77|41.49|41.77|41.49|41.77|41.49|1
1737630900000|2025-01-23 11:15:00|41.78|41.5|41.77|41.49|41.78|41.5|41.76|41.48|4
1737630910000|2025-01-23 11:15:10|41.76|41.48|41.78|41.5|41.78|41.5|41.76|41.48|3
1737630930000|2025-01-23 11:15:30|41.77|41.49|41.77|41.49|41.77|41.49|41.77|41.49|1
1737630940000|2025-01-23 11:15:40|41.78|41.5|41.81|41.53|41.81|41.53|41.78|41.5|3
1737630960000|2025-01-23 11:16:00|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737630970000|2025-01-23 11:16:10|41.82|41.54|41.82|41.54|41.83|41.55|41.82|41.54|3
1737630980000|2025-01-23 11:16:20|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737630990000|2025-01-23 11:16:30|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737631000000|2025-01-23 11:16:40|41.83|41.55|41.82|41.54|41.84|41.56|41.82|41.54|4
1737631010000|2025-01-23 11:16:50|41.81|41.53|41.78|41.5|41.81|41.53|41.78|41.5|4
1737631020000|2025-01-23 11:17:00|41.77|41.49|41.78|41.5|41.78|41.5|41.77|41.49|4
1737631040000|2025-01-23 11:17:20|41.77|41.49|41.77|41.49|41.78|41.5|41.77|41.49|3
1737631050000|2025-01-23 11:17:30|41.76|41.48|41.76|41.48|41.76|41.48|41.76|41.48|1
1737631060000|2025-01-23 11:17:40|41.75|41.47|41.73|41.45|41.75|41.47|41.73|41.45|5
1737631070000|2025-01-23 11:17:50|41.72|41.44|41.71|41.43|41.72|41.44|41.71|41.43|4
1737631080000|2025-01-23 11:18:00|41.7|41.42|41.7|41.42|41.7|41.42|41.69|41.41|3
1737631090000|2025-01-23 11:18:10|41.71|41.43|41.72|41.44|41.74|41.46|41.71|41.43|8
1737631100000|2025-01-23 11:18:20|41.73|41.45|41.74|41.46|41.74|41.46|41.73|41.45|2
1737631110000|2025-01-23 11:18:30|41.73|41.45|41.73|41.45|41.75|41.47|41.73|41.45|4
1737631120000|2025-01-23 11:18:40|41.72|41.44|41.72|41.44|41.72|41.44|41.72|41.44|1
1737631130000|2025-01-23 11:18:50|41.71|41.43|41.71|41.43|41.71|41.43|41.71|41.43|1
1737631140000|2025-01-23 11:19:00|41.72|41.44|41.72|41.44|41.72|41.44|41.72|41.44|1
1737631150000|2025-01-23 11:19:10|41.71|41.43|41.71|41.43|41.72|41.44|41.71|41.43|3
1737631160000|2025-01-23 11:19:20|41.72|41.44|41.74|41.46|41.74|41.46|41.71|41.43|5
1737631170000|2025-01-23 11:19:30|41.76|41.48|41.78|41.5|41.78|41.5|41.76|41.48|2
1737631190000|2025-01-23 11:19:50|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737631200000|2025-01-23 11:20:00|41.8|41.52|41.8|41.52|41.81|41.53|41.79|41.51|11
1737631210000|2025-01-23 11:20:10|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737631220000|2025-01-23 11:20:20|41.83|41.55|41.84|41.56|41.84|41.56|41.83|41.55|2
1737631240000|2025-01-23 11:20:40|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737631250000|2025-01-23 11:20:50|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737631270000|2025-01-23 11:21:10|41.82|41.54|41.84|41.56|41.84|41.56|41.82|41.54|3
1737631280000|2025-01-23 11:21:20|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737631300000|2025-01-23 11:21:40|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|3
1737631310000|2025-01-23 11:21:50|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|4
1737631320000|2025-01-23 11:22:00|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737631330000|2025-01-23 11:22:10|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737631340000|2025-01-23 11:22:20|41.86|41.58|41.9|41.62|41.9|41.62|41.86|41.58|3
1737631350000|2025-01-23 11:22:30|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737631360000|2025-01-23 11:22:40|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737631370000|2025-01-23 11:22:50|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737631380000|2025-01-23 11:23:00|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737631390000|2025-01-23 11:23:10|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|2
1737631400000|2025-01-23 11:23:20|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737631410000|2025-01-23 11:23:30|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737631430000|2025-01-23 11:23:50|41.89|41.61|41.89|41.61|41.9|41.62|41.89|41.61|5
1737631440000|2025-01-23 11:24:00|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737631450000|2025-01-23 11:24:10|41.91|41.63|41.91|41.63|41.92|41.64|41.91|41.63|3
1737631480000|2025-01-23 11:24:40|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737631490000|2025-01-23 11:24:50|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737631520000|2025-01-23 11:25:20|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737631530000|2025-01-23 11:25:30|41.92|41.64|41.9|41.62|41.92|41.64|41.9|41.62|3
1737631540000|2025-01-23 11:25:40|41.89|41.61|41.86|41.58|41.89|41.61|41.86|41.58|4
1737631550000|2025-01-23 11:25:50|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|4
1737631560000|2025-01-23 11:26:00|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737631570000|2025-01-23 11:26:10|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|6
1737631580000|2025-01-23 11:26:20|41.93|41.65|41.91|41.63|41.93|41.65|41.91|41.63|3
1737631590000|2025-01-23 11:26:30|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737631600000|2025-01-23 11:26:40|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|5
1737631610000|2025-01-23 11:26:50|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737631620000|2025-01-23 11:27:00|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737631630000|2025-01-23 11:27:10|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737631640000|2025-01-23 11:27:20|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737631650000|2025-01-23 11:27:30|41.89|41.61|41.86|41.58|41.89|41.61|41.86|41.58|4
1737631670000|2025-01-23 11:27:50|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737631680000|2025-01-23 11:28:00|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|2
1737631690000|2025-01-23 11:28:10|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737631710000|2025-01-23 11:28:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737631720000|2025-01-23 11:28:40|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737631730000|2025-01-23 11:28:50|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737631740000|2025-01-23 11:29:00|41.87|41.59|41.89|41.61|41.89|41.61|41.87|41.59|2
1737631770000|2025-01-23 11:29:30|41.9|41.62|41.88|41.6|41.9|41.62|41.88|41.6|3
1737631790000|2025-01-23 11:29:50|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737631800000|2025-01-23 11:30:00|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737631830000|2025-01-23 11:30:30|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|2
1737631840000|2025-01-23 11:30:40|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737631850000|2025-01-23 11:30:50|41.93|41.65|41.92|41.64|41.94|41.66|41.91|41.63|5
1737631860000|2025-01-23 11:31:00|41.91|41.63|41.91|41.63|41.91|41.63|41.9|41.62|3
1737631870000|2025-01-23 11:31:10|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737631880000|2025-01-23 11:31:20|41.92|41.64|41.92|41.64|41.93|41.65|41.92|41.64|3
1737631890000|2025-01-23 11:31:30|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737631900000|2025-01-23 11:31:40|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737631920000|2025-01-23 11:32:00|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|3
1737631940000|2025-01-23 11:32:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737631950000|2025-01-23 11:32:30|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|3
1737631960000|2025-01-23 11:32:40|41.95|41.67|41.98|41.7|41.98|41.7|41.95|41.67|4
1737631970000|2025-01-23 11:32:50|41.97|41.69|41.94|41.66|41.97|41.69|41.94|41.66|4
1737631980000|2025-01-23 11:33:00|41.95|41.67|41.93|41.65|41.96|41.68|41.93|41.65|5
1737631990000|2025-01-23 11:33:10|41.94|41.66|41.9|41.62|41.94|41.66|41.9|41.62|5
1737632000000|2025-01-23 11:33:20|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737632010000|2025-01-23 11:33:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737632030000|2025-01-23 11:33:50|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737632040000|2025-01-23 11:34:00|41.89|41.61|41.87|41.59|41.89|41.61|41.87|41.59|3
1737632050000|2025-01-23 11:34:10|41.88|41.6|41.91|41.63|41.91|41.63|41.88|41.6|4
1737632070000|2025-01-23 11:34:30|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737632080000|2025-01-23 11:34:40|41.92|41.64|41.93|41.65|41.93|41.65|41.91|41.63|4
1737632090000|2025-01-23 11:34:50|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737632100000|2025-01-23 11:35:00|41.96|41.68|41.98|41.7|41.98|41.7|41.96|41.68|3
1737632110000|2025-01-23 11:35:10|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|5
1737632130000|2025-01-23 11:35:30|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737632140000|2025-01-23 11:35:40|41.96|41.68|41.91|41.63|41.96|41.68|41.91|41.63|6
1737632150000|2025-01-23 11:35:50|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737632160000|2025-01-23 11:36:00|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737632170000|2025-01-23 11:36:10|41.92|41.64|41.9|41.62|41.92|41.64|41.9|41.62|3
1737632190000|2025-01-23 11:36:30|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737632200000|2025-01-23 11:36:40|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737632210000|2025-01-23 11:36:50|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737632220000|2025-01-23 11:37:00|41.93|41.65|41.95|41.67|41.95|41.67|41.92|41.64|5
1737632230000|2025-01-23 11:37:10|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737632240000|2025-01-23 11:37:20|41.93|41.65|41.96|41.68|41.96|41.68|41.93|41.65|4
1737632250000|2025-01-23 11:37:30|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|3
1737632260000|2025-01-23 11:37:40|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737632280000|2025-01-23 11:38:00|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|3
1737632290000|2025-01-23 11:38:10|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737632300000|2025-01-23 11:38:20|41.93|41.65|41.94|41.66|41.95|41.67|41.92|41.64|7
1737632310000|2025-01-23 11:38:30|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737632340000|2025-01-23 11:39:00|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|3
1737632350000|2025-01-23 11:39:10|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737632370000|2025-01-23 11:39:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737632390000|2025-01-23 11:39:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737632400000|2025-01-23 11:40:00|41.96|41.68|41.96|41.68|41.97|41.69|41.95|41.67|5
1737632410000|2025-01-23 11:40:10|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|4
1737632420000|2025-01-23 11:40:20|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737632430000|2025-01-23 11:40:30|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737632440000|2025-01-23 11:40:40|42|41.72|42|41.72|42|41.72|42|41.72|1
1737632450000|2025-01-23 11:40:50|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737632460000|2025-01-23 11:41:00|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737632470000|2025-01-23 11:41:10|41.99|41.71|41.97|41.69|41.99|41.71|41.97|41.69|3
1737632480000|2025-01-23 11:41:20|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737632490000|2025-01-23 11:41:30|41.97|41.69|41.95|41.67|41.98|41.7|41.95|41.67|5
1737632500000|2025-01-23 11:41:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737632520000|2025-01-23 11:42:00|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737632530000|2025-01-23 11:42:10|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737632550000|2025-01-23 11:42:30|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737632560000|2025-01-23 11:42:40|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737632580000|2025-01-23 11:43:00|41.95|41.67|41.97|41.69|41.97|41.69|41.95|41.67|5
1737632600000|2025-01-23 11:43:20|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737632610000|2025-01-23 11:43:30|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737632620000|2025-01-23 11:43:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737632630000|2025-01-23 11:43:50|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737632640000|2025-01-23 11:44:00|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|4
1737632660000|2025-01-23 11:44:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737632670000|2025-01-23 11:44:30|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737632680000|2025-01-23 11:44:40|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737632700000|2025-01-23 11:45:00|41.99|41.71|41.98|41.7|41.99|41.71|41.96|41.68|8
1737632720000|2025-01-23 11:45:20|41.97|41.69|41.96|41.68|41.98|41.7|41.96|41.68|6
1737632730000|2025-01-23 11:45:30|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737632750000|2025-01-23 11:45:50|41.94|41.66|41.92|41.64|41.94|41.66|41.92|41.64|3
1737632760000|2025-01-23 11:46:00|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737632770000|2025-01-23 11:46:10|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|5
1737632780000|2025-01-23 11:46:20|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|7
1737632790000|2025-01-23 11:46:30|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737632800000|2025-01-23 11:46:40|41.95|41.67|41.96|41.68|41.97|41.69|41.95|41.67|4
1737632810000|2025-01-23 11:46:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737632820000|2025-01-23 11:47:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737632830000|2025-01-23 11:47:10|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|4
1737632840000|2025-01-23 11:47:20|41.93|41.65|41.94|41.66|41.95|41.67|41.92|41.64|8
1737632850000|2025-01-23 11:47:30|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737632860000|2025-01-23 11:47:40|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|3
1737632870000|2025-01-23 11:47:50|41.88|41.6|41.85|41.57|41.88|41.6|41.85|41.57|4
1737632880000|2025-01-23 11:48:00|41.84|41.56|41.86|41.58|41.86|41.58|41.83|41.55|10
1737632890000|2025-01-23 11:48:10|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737632910000|2025-01-23 11:48:30|41.86|41.58|41.88|41.6|41.88|41.6|41.86|41.58|5
1737632920000|2025-01-23 11:48:40|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737632940000|2025-01-23 11:49:00|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737632950000|2025-01-23 11:49:10|41.89|41.61|41.86|41.58|41.89|41.61|41.86|41.58|6
1737632970000|2025-01-23 11:49:30|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737632980000|2025-01-23 11:49:40|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|4
1737633000000|2025-01-23 11:50:00|41.86|41.58|41.86|41.58|41.87|41.59|41.86|41.58|5
1737633010000|2025-01-23 11:50:10|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737633020000|2025-01-23 11:50:20|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737633030000|2025-01-23 11:50:30|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|3
1737633050000|2025-01-23 11:50:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737633060000|2025-01-23 11:51:00|41.84|41.56|41.85|41.57|41.86|41.58|41.84|41.56|4
1737633070000|2025-01-23 11:51:10|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737633080000|2025-01-23 11:51:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737633090000|2025-01-23 11:51:30|41.88|41.6|41.88|41.6|41.89|41.61|41.87|41.59|7
1737633100000|2025-01-23 11:51:40|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737633110000|2025-01-23 11:51:50|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737633120000|2025-01-23 11:52:00|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737633140000|2025-01-23 11:52:20|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737633150000|2025-01-23 11:52:30|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737633160000|2025-01-23 11:52:40|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|3
1737633170000|2025-01-23 11:52:50|41.88|41.6|41.83|41.55|41.88|41.6|41.83|41.55|5
1737633180000|2025-01-23 11:53:00|41.85|41.57|41.86|41.58|41.86|41.58|41.85|41.57|2
1737633220000|2025-01-23 11:53:40|41.87|41.59|41.87|41.59|41.88|41.6|41.87|41.59|3
1737633260000|2025-01-23 11:54:20|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737633270000|2025-01-23 11:54:30|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737633280000|2025-01-23 11:54:40|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|2
1737633300000|2025-01-23 11:55:00|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|3
1737633330000|2025-01-23 11:55:30|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|2
1737633340000|2025-01-23 11:55:40|41.93|41.65|41.94|41.66|41.94|41.66|41.92|41.64|4
1737633350000|2025-01-23 11:55:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737633360000|2025-01-23 11:56:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737633380000|2025-01-23 11:56:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737633390000|2025-01-23 11:56:30|41.94|41.66|41.92|41.64|41.94|41.66|41.92|41.64|3
1737633430000|2025-01-23 11:57:10|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737633440000|2025-01-23 11:57:20|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|3
1737633450000|2025-01-23 11:57:30|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737633460000|2025-01-23 11:57:40|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737633480000|2025-01-23 11:58:00|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737633490000|2025-01-23 11:58:10|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737633520000|2025-01-23 11:58:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737633540000|2025-01-23 11:59:00|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737633550000|2025-01-23 11:59:10|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737633580000|2025-01-23 11:59:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737633600000|2025-01-23 12:00:00|41.98|41.7|41.95|41.67|41.98|41.7|41.95|41.67|6
1737633610000|2025-01-23 12:00:10|41.96|41.68|41.95|41.67|41.96|41.68|41.94|41.66|6
1737633620000|2025-01-23 12:00:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737633630000|2025-01-23 12:00:30|41.93|41.65|41.91|41.63|41.93|41.65|41.91|41.63|5
1737633640000|2025-01-23 12:00:40|41.92|41.64|41.93|41.65|41.93|41.65|41.91|41.63|4
1737633650000|2025-01-23 12:00:50|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737633660000|2025-01-23 12:01:00|41.9|41.62|41.88|41.6|41.9|41.62|41.87|41.59|5
1737633670000|2025-01-23 12:01:10|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|4
1737633680000|2025-01-23 12:01:20|41.85|41.57|41.83|41.55|41.85|41.57|41.82|41.54|5
1737633690000|2025-01-23 12:01:30|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737633720000|2025-01-23 12:02:00|41.85|41.57|41.86|41.58|41.87|41.59|41.85|41.57|4
1737633740000|2025-01-23 12:02:20|41.85|41.57|41.86|41.58|41.86|41.58|41.85|41.57|2
1737633750000|2025-01-23 12:02:30|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737633760000|2025-01-23 12:02:40|41.89|41.61|41.89|41.61|41.89|41.61|41.88|41.6|3
1737633770000|2025-01-23 12:02:50|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737633780000|2025-01-23 12:03:00|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|3
1737633790000|2025-01-23 12:03:10|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737633810000|2025-01-23 12:03:30|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737633820000|2025-01-23 12:03:40|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737633830000|2025-01-23 12:03:50|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|5
1737633840000|2025-01-23 12:04:00|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737633860000|2025-01-23 12:04:20|41.85|41.57|41.87|41.59|41.87|41.59|41.85|41.57|3
1737633870000|2025-01-23 12:04:30|41.86|41.58|41.82|41.54|41.87|41.59|41.82|41.54|6
1737633880000|2025-01-23 12:04:40|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737633900000|2025-01-23 12:05:00|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737633910000|2025-01-23 12:05:10|41.82|41.54|41.85|41.57|41.85|41.57|41.82|41.54|3
1737633920000|2025-01-23 12:05:20|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737633930000|2025-01-23 12:05:30|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737633940000|2025-01-23 12:05:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737633950000|2025-01-23 12:05:50|41.86|41.58|41.88|41.6|41.88|41.6|41.86|41.58|3
1737633960000|2025-01-23 12:06:00|41.87|41.59|41.87|41.59|41.88|41.6|41.87|41.59|9
1737633970000|2025-01-23 12:06:10|41.86|41.58|41.89|41.61|41.89|41.61|41.86|41.58|8
1737633980000|2025-01-23 12:06:20|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737633990000|2025-01-23 12:06:30|41.9|41.62|41.94|41.66|41.94|41.66|41.9|41.62|4
1737634000000|2025-01-23 12:06:40|41.93|41.65|41.96|41.68|41.96|41.68|41.93|41.65|4
1737634010000|2025-01-23 12:06:50|41.95|41.67|41.93|41.65|41.96|41.68|41.93|41.65|8
1737634020000|2025-01-23 12:07:00|41.92|41.64|41.91|41.63|41.92|41.64|41.89|41.61|7
1737634030000|2025-01-23 12:07:10|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737634040000|2025-01-23 12:07:20|41.92|41.64|41.92|41.64|41.93|41.65|41.91|41.63|7
1737634050000|2025-01-23 12:07:30|41.93|41.65|41.93|41.65|41.94|41.66|41.93|41.65|3
1737634060000|2025-01-23 12:07:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737634070000|2025-01-23 12:07:50|41.93|41.65|41.95|41.67|41.95|41.67|41.93|41.65|9
1737634080000|2025-01-23 12:08:00|41.94|41.66|41.94|41.66|41.95|41.67|41.91|41.63|9
1737634090000|2025-01-23 12:08:10|41.93|41.65|41.95|41.67|41.95|41.67|41.92|41.64|7
1737634100000|2025-01-23 12:08:20|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|5
1737634120000|2025-01-23 12:08:40|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|4
1737634130000|2025-01-23 12:08:50|41.97|41.69|41.99|41.71|41.99|41.71|41.97|41.69|7
1737634140000|2025-01-23 12:09:00|41.98|41.7|41.97|41.69|41.99|41.71|41.97|41.69|10
1737634150000|2025-01-23 12:09:10|41.98|41.7|41.99|41.71|41.99|41.71|41.97|41.69|4
1737634160000|2025-01-23 12:09:20|41.98|41.7|41.94|41.66|41.98|41.7|41.94|41.66|6
1737634170000|2025-01-23 12:09:30|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737634180000|2025-01-23 12:09:40|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737634190000|2025-01-23 12:09:50|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|8
1737634200000|2025-01-23 12:10:00|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737634210000|2025-01-23 12:10:10|41.93|41.65|41.95|41.67|41.95|41.67|41.93|41.65|3
1737634220000|2025-01-23 12:10:20|41.94|41.66|41.94|41.66|41.94|41.66|41.93|41.65|5
1737634230000|2025-01-23 12:10:30|41.93|41.65|41.9|41.62|41.95|41.67|41.9|41.62|12
1737634240000|2025-01-23 12:10:40|41.91|41.63|41.9|41.62|41.91|41.63|41.88|41.6|8
1737634250000|2025-01-23 12:10:50|41.89|41.61|41.85|41.57|41.89|41.61|41.85|41.57|5
1737634260000|2025-01-23 12:11:00|41.86|41.58|41.82|41.54|41.86|41.58|41.82|41.54|5
1737634270000|2025-01-23 12:11:10|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|4
1737634280000|2025-01-23 12:11:20|41.81|41.53|41.83|41.55|41.83|41.55|41.81|41.53|3
1737634290000|2025-01-23 12:11:30|41.82|41.54|41.8|41.52|41.82|41.54|41.8|41.52|5
1737634300000|2025-01-23 12:11:40|41.79|41.51|41.78|41.5|41.8|41.52|41.78|41.5|4
1737634310000|2025-01-23 12:11:50|41.77|41.49|41.77|41.49|41.78|41.5|41.76|41.48|7
1737634320000|2025-01-23 12:12:00|41.78|41.5|41.78|41.5|41.78|41.5|41.78|41.5|1
1737634330000|2025-01-23 12:12:10|41.79|41.51|41.79|41.51|41.8|41.52|41.78|41.5|5
1737634350000|2025-01-23 12:12:30|41.78|41.5|41.77|41.49|41.78|41.5|41.77|41.49|2
1737634360000|2025-01-23 12:12:40|41.76|41.48|41.76|41.48|41.76|41.48|41.76|41.48|1
1737634370000|2025-01-23 12:12:50|41.75|41.47|41.74|41.46|41.75|41.47|41.74|41.46|4
1737634380000|2025-01-23 12:13:00|41.75|41.47|41.74|41.46|41.75|41.47|41.74|41.46|4
1737634390000|2025-01-23 12:13:10|41.75|41.47|41.72|41.44|41.75|41.47|41.72|41.44|8
1737634400000|2025-01-23 12:13:20|41.71|41.43|41.71|41.43|41.72|41.44|41.7|41.42|5
1737634410000|2025-01-23 12:13:30|41.7|41.42|41.7|41.42|41.7|41.42|41.7|41.42|1
1737634420000|2025-01-23 12:13:40|41.71|41.43|41.71|41.43|41.71|41.43|41.71|41.43|1
1737634430000|2025-01-23 12:13:50|41.7|41.42|41.69|41.41|41.71|41.43|41.69|41.41|4
1737634440000|2025-01-23 12:14:00|41.68|41.4|41.71|41.43|41.71|41.43|41.68|41.4|4
1737634450000|2025-01-23 12:14:10|41.72|41.44|41.72|41.44|41.72|41.44|41.71|41.43|3
1737634460000|2025-01-23 12:14:20|41.73|41.45|41.72|41.44|41.73|41.45|41.72|41.44|2
1737634470000|2025-01-23 12:14:30|41.71|41.43|41.7|41.42|41.71|41.43|41.7|41.42|2
1737634480000|2025-01-23 12:14:40|41.71|41.43|41.7|41.42|41.73|41.45|41.7|41.42|6
1737634490000|2025-01-23 12:14:50|41.69|41.41|41.71|41.43|41.71|41.43|41.69|41.41|5
1737634500000|2025-01-23 12:15:00|41.72|41.44|41.72|41.44|41.72|41.44|41.71|41.43|3
1737634510000|2025-01-23 12:15:10|41.73|41.45|41.72|41.44|41.73|41.45|41.72|41.44|4
1737634520000|2025-01-23 12:15:20|41.73|41.45|41.7|41.42|41.73|41.45|41.69|41.41|8
1737634530000|2025-01-23 12:15:30|41.71|41.43|41.7|41.42|41.71|41.43|41.7|41.42|4
1737634540000|2025-01-23 12:15:40|41.71|41.43|41.71|41.43|41.72|41.44|41.71|41.43|3
1737634550000|2025-01-23 12:15:50|41.7|41.42|41.69|41.41|41.7|41.42|41.69|41.41|8
1737634560000|2025-01-23 12:16:00|41.68|41.4|41.7|41.42|41.7|41.42|41.68|41.4|9
1737634570000|2025-01-23 12:16:10|41.71|41.43|41.72|41.44|41.72|41.44|41.7|41.42|4
1737634580000|2025-01-23 12:16:20|41.73|41.45|41.74|41.46|41.75|41.47|41.73|41.45|4
1737634590000|2025-01-23 12:16:30|41.75|41.47|41.75|41.47|41.75|41.47|41.75|41.47|1
1737634600000|2025-01-23 12:16:40|41.74|41.46|41.74|41.46|41.74|41.46|41.74|41.46|1
1737634610000|2025-01-23 12:16:50|41.73|41.45|41.72|41.44|41.75|41.47|41.72|41.44|6
1737634620000|2025-01-23 12:17:00|41.71|41.43|41.69|41.41|41.72|41.44|41.68|41.4|9
1737634630000|2025-01-23 12:17:10|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|2
1737634640000|2025-01-23 12:17:20|41.7|41.42|41.69|41.41|41.71|41.43|41.69|41.41|4
1737634650000|2025-01-23 12:17:30|41.68|41.4|41.66|41.38|41.68|41.4|41.66|41.38|5
1737634660000|2025-01-23 12:17:40|41.67|41.39|41.66|41.38|41.67|41.39|41.66|41.38|4
1737634670000|2025-01-23 12:17:50|41.65|41.37|41.64|41.36|41.65|41.37|41.63|41.35|4
1737634680000|2025-01-23 12:18:00|41.63|41.35|41.62|41.34|41.64|41.36|41.62|41.34|8
1737634700000|2025-01-23 12:18:20|41.61|41.33|41.61|41.33|41.61|41.33|41.6|41.32|3
1737634710000|2025-01-23 12:18:30|41.6|41.32|41.6|41.32|41.6|41.32|41.6|41.32|1
1737634720000|2025-01-23 12:18:40|41.61|41.33|41.61|41.33|41.62|41.34|41.6|41.32|5
1737634730000|2025-01-23 12:18:50|41.6|41.32|41.59|41.31|41.6|41.32|41.58|41.3|4
1737634740000|2025-01-23 12:19:00|41.58|41.3|41.57|41.29|41.59|41.31|41.56|41.28|12
1737634750000|2025-01-23 12:19:10|41.59|41.31|41.58|41.3|41.61|41.33|41.58|41.3|6
1737634760000|2025-01-23 12:19:20|41.59|41.31|41.6|41.32|41.63|41.35|41.59|41.31|7
1737634770000|2025-01-23 12:19:30|41.59|41.31|41.59|41.31|41.6|41.32|41.59|41.31|3
1737634780000|2025-01-23 12:19:40|41.6|41.32|41.59|41.31|41.61|41.33|41.59|41.31|4
1737634790000|2025-01-23 12:19:50|41.58|41.3|41.6|41.32|41.6|41.32|41.58|41.3|13
1737634800000|2025-01-23 12:20:00|41.61|41.33|41.63|41.35|41.63|41.35|41.58|41.3|11
1737634810000|2025-01-23 12:20:10|41.64|41.36|41.64|41.36|41.65|41.37|41.64|41.36|5
1737634820000|2025-01-23 12:20:20|41.63|41.35|41.61|41.33|41.63|41.35|41.61|41.33|3
1737634830000|2025-01-23 12:20:30|41.6|41.32|41.59|41.31|41.6|41.32|41.59|41.31|6
1737634840000|2025-01-23 12:20:40|41.58|41.3|41.61|41.33|41.61|41.33|41.58|41.3|10
1737634850000|2025-01-23 12:20:50|41.6|41.32|41.59|41.31|41.61|41.33|41.59|41.31|8
1737634860000|2025-01-23 12:21:00|41.6|41.32|41.62|41.34|41.62|41.34|41.6|41.32|3
1737634870000|2025-01-23 12:21:10|41.61|41.33|41.56|41.28|41.61|41.33|41.56|41.28|8
1737634880000|2025-01-23 12:21:20|41.57|41.29|41.57|41.29|41.58|41.3|41.55|41.27|9
1737634890000|2025-01-23 12:21:30|41.58|41.3|41.55|41.27|41.58|41.3|41.54|41.26|10
1737634900000|2025-01-23 12:21:40|41.54|41.26|41.53|41.25|41.54|41.26|41.53|41.25|10
1737634910000|2025-01-23 12:21:50|41.52|41.24|41.52|41.24|41.53|41.25|41.52|41.24|7
1737634920000|2025-01-23 12:22:00|41.53|41.25|41.55|41.27|41.56|41.28|41.52|41.24|13
1737634930000|2025-01-23 12:22:10|41.54|41.26|41.56|41.28|41.56|41.28|41.54|41.26|5
1737634940000|2025-01-23 12:22:20|41.57|41.29|41.56|41.28|41.58|41.3|41.56|41.28|4
1737634950000|2025-01-23 12:22:30|41.55|41.27|41.57|41.29|41.57|41.29|41.55|41.27|9
1737634960000|2025-01-23 12:22:40|41.56|41.28|41.53|41.25|41.56|41.28|41.53|41.25|13
1737634970000|2025-01-23 12:22:50|41.52|41.24|41.54|41.26|41.54|41.26|41.52|41.24|5
1737634980000|2025-01-23 12:23:00|41.53|41.25|41.51|41.23|41.54|41.26|41.51|41.23|5
1737634990000|2025-01-23 12:23:10|41.52|41.24|41.51|41.23|41.52|41.24|41.5|41.22|4
1737635000000|2025-01-23 12:23:20|41.52|41.24|41.55|41.27|41.55|41.27|41.52|41.24|6
1737635010000|2025-01-23 12:23:30|41.56|41.28|41.55|41.27|41.56|41.28|41.54|41.26|8
1737635020000|2025-01-23 12:23:40|41.56|41.28|41.6|41.32|41.6|41.32|41.56|41.28|5
1737635030000|2025-01-23 12:23:50|41.59|41.31|41.59|41.31|41.59|41.31|41.58|41.3|3
1737635040000|2025-01-23 12:24:00|41.57|41.29|41.59|41.31|41.59|41.31|41.56|41.28|5
1737635050000|2025-01-23 12:24:10|41.6|41.32|41.58|41.3|41.6|41.32|41.57|41.29|9
1737635060000|2025-01-23 12:24:20|41.57|41.29|41.58|41.3|41.58|41.3|41.56|41.28|4
1737635070000|2025-01-23 12:24:30|41.57|41.29|41.55|41.27|41.58|41.3|41.55|41.27|7
1737635080000|2025-01-23 12:24:40|41.56|41.28|41.53|41.25|41.56|41.28|41.53|41.25|14
1737635090000|2025-01-23 12:24:50|41.54|41.26|41.55|41.27|41.55|41.27|41.52|41.24|6
1737635100000|2025-01-23 12:25:00|41.54|41.26|41.54|41.26|41.55|41.27|41.53|41.25|9
1737635110000|2025-01-23 12:25:10|41.55|41.27|41.58|41.3|41.58|41.3|41.55|41.27|4
1737635120000|2025-01-23 12:25:20|41.59|41.31|41.57|41.29|41.59|41.31|41.56|41.28|9
1737635130000|2025-01-23 12:25:30|41.58|41.3|41.6|41.32|41.6|41.32|41.58|41.3|5
1737635140000|2025-01-23 12:25:40|41.61|41.33|41.62|41.34|41.62|41.34|41.61|41.33|2
1737635150000|2025-01-23 12:25:50|41.63|41.35|41.63|41.35|41.63|41.35|41.62|41.34|3
1737635160000|2025-01-23 12:26:00|41.62|41.34|41.65|41.37|41.65|41.37|41.62|41.34|4
1737635170000|2025-01-23 12:26:10|41.64|41.36|41.66|41.38|41.67|41.39|41.64|41.36|7
1737635180000|2025-01-23 12:26:20|41.67|41.39|41.65|41.37|41.67|41.39|41.65|41.37|7
1737635200000|2025-01-23 12:26:40|41.66|41.38|41.64|41.36|41.66|41.38|41.64|41.36|3
1737635210000|2025-01-23 12:26:50|41.65|41.37|41.66|41.38|41.66|41.38|41.64|41.36|4
1737635220000|2025-01-23 12:27:00|41.67|41.39|41.67|41.39|41.67|41.39|41.67|41.39|1
1737635230000|2025-01-23 12:27:10|41.68|41.4|41.66|41.38|41.68|41.4|41.65|41.37|5
1737635240000|2025-01-23 12:27:20|41.67|41.39|41.66|41.38|41.67|41.39|41.66|41.38|4
1737635250000|2025-01-23 12:27:30|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|4
1737635260000|2025-01-23 12:27:40|41.65|41.37|41.68|41.4|41.7|41.42|41.65|41.37|12
1737635270000|2025-01-23 12:27:50|41.67|41.39|41.69|41.41|41.69|41.41|41.67|41.39|7
1737635280000|2025-01-23 12:28:00|41.68|41.4|41.66|41.38|41.68|41.4|41.66|41.38|5
1737635310000|2025-01-23 12:28:30|41.67|41.39|41.68|41.4|41.68|41.4|41.67|41.39|2
1737635320000|2025-01-23 12:28:40|41.69|41.41|41.69|41.41|41.69|41.41|41.69|41.41|1
1737635330000|2025-01-23 12:28:50|41.68|41.4|41.68|41.4|41.68|41.4|41.68|41.4|1
1737635340000|2025-01-23 12:29:00|41.67|41.39|41.67|41.39|41.67|41.39|41.66|41.38|5
1737635350000|2025-01-23 12:29:10|41.66|41.38|41.66|41.38|41.67|41.39|41.65|41.37|5
1737635360000|2025-01-23 12:29:20|41.67|41.39|41.67|41.39|41.67|41.39|41.67|41.39|1
1737635370000|2025-01-23 12:29:30|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|4
1737635400000|2025-01-23 12:30:00|41.68|41.4|41.68|41.4|41.68|41.4|41.68|41.4|1
1737635410000|2025-01-23 12:30:10|41.69|41.41|41.66|41.38|41.69|41.41|41.66|41.38|4
1737635420000|2025-01-23 12:30:20|41.65|41.37|41.64|41.36|41.66|41.38|41.64|41.36|8
1737635430000|2025-01-23 12:30:30|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|2
1737635440000|2025-01-23 12:30:40|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|2
1737635450000|2025-01-23 12:30:50|41.63|41.35|41.63|41.35|41.63|41.35|41.62|41.34|5
1737635460000|2025-01-23 12:31:00|41.64|41.36|41.64|41.36|41.64|41.36|41.63|41.35|5
1737635470000|2025-01-23 12:31:10|41.63|41.35|41.62|41.34|41.63|41.35|41.62|41.34|2
1737635500000|2025-01-23 12:31:40|41.61|41.33|41.61|41.33|41.61|41.33|41.61|41.33|1
1737635510000|2025-01-23 12:31:50|41.6|41.32|41.6|41.32|41.61|41.33|41.6|41.32|3
1737635520000|2025-01-23 12:32:00|41.59|41.31|41.6|41.32|41.6|41.32|41.58|41.3|4
1737635530000|2025-01-23 12:32:10|41.61|41.33|41.64|41.36|41.64|41.36|41.61|41.33|4
1737635540000|2025-01-23 12:32:20|41.65|41.37|41.65|41.37|41.65|41.37|41.63|41.35|4
1737635550000|2025-01-23 12:32:30|41.64|41.36|41.67|41.39|41.67|41.39|41.64|41.36|4
1737635560000|2025-01-23 12:32:40|41.68|41.4|41.7|41.42|41.7|41.42|41.68|41.4|3
1737635570000|2025-01-23 12:32:50|41.69|41.41|41.67|41.39|41.69|41.41|41.66|41.38|7
1737635580000|2025-01-23 12:33:00|41.66|41.38|41.66|41.38|41.67|41.39|41.66|41.38|5
1737635590000|2025-01-23 12:33:10|41.67|41.39|41.69|41.41|41.69|41.41|41.67|41.39|3
1737635600000|2025-01-23 12:33:20|41.7|41.42|41.69|41.41|41.7|41.42|41.69|41.41|4
1737635610000|2025-01-23 12:33:30|41.7|41.42|41.7|41.42|41.7|41.42|41.69|41.41|9
1737635620000|2025-01-23 12:33:40|41.71|41.43|41.75|41.47|41.75|41.47|41.71|41.43|4
1737635630000|2025-01-23 12:33:50|41.74|41.46|41.75|41.47|41.75|41.47|41.73|41.45|4
1737635640000|2025-01-23 12:34:00|41.74|41.46|41.75|41.47|41.75|41.47|41.74|41.46|2
1737635650000|2025-01-23 12:34:10|41.74|41.46|41.73|41.45|41.74|41.46|41.73|41.45|4
1737635660000|2025-01-23 12:34:20|41.74|41.46|41.73|41.45|41.74|41.46|41.72|41.44|6
1737635670000|2025-01-23 12:34:30|41.74|41.46|41.74|41.46|41.74|41.46|41.74|41.46|1
1737635680000|2025-01-23 12:34:40|41.75|41.47|41.75|41.47|41.76|41.48|41.74|41.46|5
1737635690000|2025-01-23 12:34:50|41.76|41.48|41.78|41.5|41.78|41.5|41.76|41.48|3
1737635700000|2025-01-23 12:35:00|41.77|41.49|41.77|41.49|41.78|41.5|41.77|41.49|9
1737635710000|2025-01-23 12:35:10|41.78|41.5|41.77|41.49|41.78|41.5|41.77|41.49|2
1737635720000|2025-01-23 12:35:20|41.78|41.5|41.8|41.52|41.8|41.52|41.78|41.5|3
1737635730000|2025-01-23 12:35:30|41.81|41.53|41.83|41.55|41.83|41.55|41.81|41.53|3
1737635740000|2025-01-23 12:35:40|41.84|41.56|41.82|41.54|41.84|41.56|41.82|41.54|3
1737635750000|2025-01-23 12:35:50|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737635770000|2025-01-23 12:36:10|41.82|41.54|41.84|41.56|41.84|41.56|41.82|41.54|3
1737635780000|2025-01-23 12:36:20|41.85|41.57|41.86|41.58|41.87|41.59|41.85|41.57|4
1737635790000|2025-01-23 12:36:30|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737635800000|2025-01-23 12:36:40|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737635820000|2025-01-23 12:37:00|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|4
1737635830000|2025-01-23 12:37:10|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737635840000|2025-01-23 12:37:20|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737635850000|2025-01-23 12:37:30|41.84|41.56|41.82|41.54|41.84|41.56|41.81|41.53|5
1737635860000|2025-01-23 12:37:40|41.81|41.53|41.81|41.53|41.82|41.54|41.8|41.52|9
1737635870000|2025-01-23 12:37:50|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737635880000|2025-01-23 12:38:00|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|6
1737635890000|2025-01-23 12:38:10|41.79|41.51|41.77|41.49|41.79|41.51|41.77|41.49|5
1737635900000|2025-01-23 12:38:20|41.76|41.48|41.72|41.44|41.77|41.49|41.72|41.44|9
1737635910000|2025-01-23 12:38:30|41.73|41.45|41.73|41.45|41.73|41.45|41.73|41.45|1
1737635920000|2025-01-23 12:38:40|41.74|41.46|41.74|41.46|41.74|41.46|41.74|41.46|1
1737635930000|2025-01-23 12:38:50|41.75|41.47|41.74|41.46|41.75|41.47|41.74|41.46|2
1737635940000|2025-01-23 12:39:00|41.73|41.45|41.71|41.43|41.73|41.45|41.71|41.43|3
1737635950000|2025-01-23 12:39:10|41.72|41.44|41.72|41.44|41.72|41.44|41.72|41.44|1
1737635960000|2025-01-23 12:39:20|41.73|41.45|41.74|41.46|41.74|41.46|41.73|41.45|2
1737635970000|2025-01-23 12:39:30|41.75|41.47|41.74|41.46|41.75|41.47|41.74|41.46|4
1737635980000|2025-01-23 12:39:40|41.75|41.47|41.73|41.45|41.75|41.47|41.73|41.45|3
1737635990000|2025-01-23 12:39:50|41.72|41.44|41.72|41.44|41.73|41.45|41.72|41.44|3
1737636000000|2025-01-23 12:40:00|41.71|41.43|41.7|41.42|41.71|41.43|41.7|41.42|2
1737636010000|2025-01-23 12:40:10|41.69|41.41|41.67|41.39|41.69|41.41|41.67|41.39|5
1737636030000|2025-01-23 12:40:30|41.66|41.38|41.65|41.37|41.66|41.38|41.65|41.37|2
1737636040000|2025-01-23 12:40:40|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737636050000|2025-01-23 12:40:50|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737636060000|2025-01-23 12:41:00|41.64|41.36|41.64|41.36|41.65|41.37|41.64|41.36|3
1737636070000|2025-01-23 12:41:10|41.65|41.37|41.65|41.37|41.65|41.37|41.65|41.37|1
1737636080000|2025-01-23 12:41:20|41.66|41.38|41.65|41.37|41.66|41.38|41.65|41.37|2
1737636090000|2025-01-23 12:41:30|41.64|41.36|41.61|41.33|41.64|41.36|41.6|41.32|6
1737636100000|2025-01-23 12:41:40|41.62|41.34|41.6|41.32|41.62|41.34|41.6|41.32|3
1737636120000|2025-01-23 12:42:00|41.59|41.31|41.59|41.31|41.59|41.31|41.59|41.31|1
1737636130000|2025-01-23 12:42:10|41.58|41.3|41.58|41.3|41.59|41.31|41.58|41.3|3
1737636140000|2025-01-23 12:42:20|41.57|41.29|41.56|41.28|41.57|41.29|41.56|41.28|2
1737636150000|2025-01-23 12:42:30|41.57|41.29|41.57|41.29|41.57|41.29|41.56|41.28|3
1737636160000|2025-01-23 12:42:40|41.56|41.28|41.58|41.3|41.58|41.3|41.56|41.28|3
1737636170000|2025-01-23 12:42:50|41.57|41.29|41.57|41.29|41.57|41.29|41.57|41.29|1
1737636180000|2025-01-23 12:43:00|41.56|41.28|41.57|41.29|41.58|41.3|41.56|41.28|4
1737636190000|2025-01-23 12:43:10|41.58|41.3|41.6|41.32|41.6|41.32|41.58|41.3|3
1737636200000|2025-01-23 12:43:20|41.61|41.33|41.59|41.31|41.61|41.33|41.59|41.31|3
1737636210000|2025-01-23 12:43:30|41.58|41.3|41.58|41.3|41.6|41.32|41.58|41.3|5
1737636220000|2025-01-23 12:43:40|41.57|41.29|41.56|41.28|41.57|41.29|41.56|41.28|2
1737636230000|2025-01-23 12:43:50|41.55|41.27|41.56|41.28|41.57|41.29|41.55|41.27|4
1737636250000|2025-01-23 12:44:10|41.55|41.27|41.55|41.27|41.56|41.28|41.55|41.27|5
1737636260000|2025-01-23 12:44:20|41.56|41.28|41.56|41.28|41.56|41.28|41.56|41.28|1
1737636270000|2025-01-23 12:44:30|41.55|41.27|41.55|41.27|41.56|41.28|41.55|41.27|5
1737636290000|2025-01-23 12:44:50|41.56|41.28|41.57|41.29|41.57|41.29|41.56|41.28|2
1737636300000|2025-01-23 12:45:00|41.56|41.28|41.59|41.31|41.59|41.31|41.56|41.28|6
1737636310000|2025-01-23 12:45:10|41.6|41.32|41.58|41.3|41.61|41.33|41.58|41.3|5
1737636330000|2025-01-23 12:45:30|41.57|41.29|41.54|41.26|41.57|41.29|41.54|41.26|4
1737636340000|2025-01-23 12:45:40|41.53|41.25|41.52|41.24|41.54|41.26|41.52|41.24|6
1737636350000|2025-01-23 12:45:50|41.51|41.23|41.5|41.22|41.52|41.24|41.5|41.22|6
1737636360000|2025-01-23 12:46:00|41.51|41.23|41.51|41.23|41.51|41.23|41.51|41.23|1
1737636370000|2025-01-23 12:46:10|41.52|41.24|41.52|41.24|41.52|41.24|41.52|41.24|1
1737636380000|2025-01-23 12:46:20|41.51|41.23|41.5|41.22|41.51|41.23|41.5|41.22|2
1737636390000|2025-01-23 12:46:30|41.51|41.23|41.52|41.24|41.52|41.24|41.51|41.23|2
1737636410000|2025-01-23 12:46:50|41.51|41.23|41.5|41.22|41.51|41.23|41.5|41.22|4
1737636420000|2025-01-23 12:47:00|41.49|41.21|41.51|41.23|41.51|41.23|41.49|41.21|3
1737636430000|2025-01-23 12:47:10|41.52|41.24|41.52|41.24|41.54|41.26|41.52|41.24|7
1737636440000|2025-01-23 12:47:20|41.5|41.22|41.53|41.25|41.53|41.25|41.5|41.22|4
1737636450000|2025-01-23 12:47:30|41.55|41.27|41.56|41.28|41.58|41.3|41.55|41.27|4
1737636460000|2025-01-23 12:47:40|41.55|41.27|41.56|41.28|41.56|41.28|41.55|41.27|4
1737636470000|2025-01-23 12:47:50|41.57|41.29|41.57|41.29|41.58|41.3|41.57|41.29|3
1737636480000|2025-01-23 12:48:00|41.56|41.28|41.54|41.26|41.56|41.28|41.53|41.25|5
1737636490000|2025-01-23 12:48:10|41.53|41.25|41.55|41.27|41.55|41.27|41.53|41.25|7
1737636500000|2025-01-23 12:48:20|41.56|41.28|41.56|41.28|41.56|41.28|41.56|41.28|1
1737636510000|2025-01-23 12:48:30|41.55|41.27|41.55|41.27|41.55|41.27|41.55|41.27|1
1737636520000|2025-01-23 12:48:40|41.54|41.26|41.53|41.25|41.54|41.26|41.53|41.25|2
1737636530000|2025-01-23 12:48:50|41.54|41.26|41.52|41.24|41.54|41.26|41.51|41.23|5
1737636540000|2025-01-23 12:49:00|41.51|41.23|41.57|41.29|41.57|41.29|41.51|41.23|7
1737636550000|2025-01-23 12:49:10|41.56|41.28|41.58|41.3|41.58|41.3|41.55|41.27|5
1737636560000|2025-01-23 12:49:20|41.59|41.31|41.58|41.3|41.6|41.32|41.58|41.3|4
1737636580000|2025-01-23 12:49:40|41.59|41.31|41.58|41.3|41.59|41.31|41.58|41.3|2
1737636590000|2025-01-23 12:49:50|41.57|41.29|41.59|41.31|41.59|41.31|41.57|41.29|5
1737636600000|2025-01-23 12:50:00|41.6|41.32|41.63|41.35|41.63|41.35|41.6|41.32|6
1737636610000|2025-01-23 12:50:10|41.64|41.36|41.63|41.35|41.64|41.36|41.63|41.35|4
1737636620000|2025-01-23 12:50:20|41.62|41.34|41.63|41.35|41.63|41.35|41.62|41.34|10
1737636630000|2025-01-23 12:50:30|41.64|41.36|41.64|41.36|41.65|41.37|41.64|41.36|7
1737636640000|2025-01-23 12:50:40|41.65|41.37|41.67|41.39|41.67|41.39|41.65|41.37|5
1737636650000|2025-01-23 12:50:50|41.68|41.4|41.68|41.4|41.68|41.4|41.67|41.39|3
1737636660000|2025-01-23 12:51:00|41.67|41.39|41.67|41.39|41.67|41.39|41.64|41.36|13
1737636670000|2025-01-23 12:51:10|41.66|41.38|41.64|41.36|41.67|41.39|41.63|41.35|17
1737636680000|2025-01-23 12:51:20|41.65|41.37|41.66|41.38|41.66|41.38|41.64|41.36|4
1737636690000|2025-01-23 12:51:30|41.65|41.37|41.63|41.35|41.65|41.37|41.62|41.34|9
1737636700000|2025-01-23 12:51:40|41.64|41.36|41.63|41.35|41.64|41.36|41.63|41.35|2
1737636710000|2025-01-23 12:51:50|41.62|41.34|41.62|41.34|41.62|41.34|41.61|41.33|3
1737636720000|2025-01-23 12:52:00|41.63|41.35|41.62|41.34|41.63|41.35|41.61|41.33|4
1737636730000|2025-01-23 12:52:10|41.63|41.35|41.64|41.36|41.64|41.36|41.63|41.35|4
1737636740000|2025-01-23 12:52:20|41.63|41.35|41.62|41.34|41.63|41.35|41.61|41.33|4
1737636750000|2025-01-23 12:52:30|41.63|41.35|41.66|41.38|41.66|41.38|41.63|41.35|10
1737636760000|2025-01-23 12:52:40|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|2
1737636770000|2025-01-23 12:52:50|41.65|41.37|41.65|41.37|41.65|41.37|41.65|41.37|1
1737636790000|2025-01-23 12:53:10|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737636800000|2025-01-23 12:53:20|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737636810000|2025-01-23 12:53:30|41.62|41.34|41.65|41.37|41.65|41.37|41.62|41.34|5
1737636820000|2025-01-23 12:53:40|41.64|41.36|41.63|41.35|41.65|41.37|41.62|41.34|10
1737636840000|2025-01-23 12:54:00|41.62|41.34|41.64|41.36|41.64|41.36|41.62|41.34|3
1737636850000|2025-01-23 12:54:10|41.65|41.37|41.67|41.39|41.67|41.39|41.65|41.37|7
1737636860000|2025-01-23 12:54:20|41.68|41.4|41.68|41.4|41.68|41.4|41.68|41.4|1
1737636870000|2025-01-23 12:54:30|41.67|41.39|41.66|41.38|41.67|41.39|41.65|41.37|6
1737636880000|2025-01-23 12:54:40|41.67|41.39|41.68|41.4|41.68|41.4|41.67|41.39|2
1737636890000|2025-01-23 12:54:50|41.67|41.39|41.67|41.39|41.67|41.39|41.66|41.38|5
1737636900000|2025-01-23 12:55:00|41.66|41.38|41.64|41.36|41.66|41.38|41.64|41.36|3
1737636910000|2025-01-23 12:55:10|41.63|41.35|41.64|41.36|41.64|41.36|41.63|41.35|2
1737636920000|2025-01-23 12:55:20|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737636930000|2025-01-23 12:55:30|41.62|41.34|41.63|41.35|41.63|41.35|41.61|41.33|8
1737636940000|2025-01-23 12:55:40|41.62|41.34|41.62|41.34|41.63|41.35|41.62|41.34|3
1737636950000|2025-01-23 12:55:50|41.63|41.35|41.61|41.33|41.63|41.35|41.6|41.32|9
1737636960000|2025-01-23 12:56:00|41.6|41.32|41.6|41.32|41.61|41.33|41.6|41.32|3
1737636970000|2025-01-23 12:56:10|41.59|41.31|41.61|41.33|41.62|41.34|41.59|41.31|5
1737636990000|2025-01-23 12:56:30|41.62|41.34|41.63|41.35|41.63|41.35|41.62|41.34|2
1737637010000|2025-01-23 12:56:50|41.65|41.37|41.65|41.37|41.65|41.37|41.64|41.36|3
1737637020000|2025-01-23 12:57:00|41.64|41.36|41.65|41.37|41.65|41.37|41.64|41.36|4
1737637040000|2025-01-23 12:57:20|41.64|41.36|41.65|41.37|41.65|41.37|41.64|41.36|6
1737637050000|2025-01-23 12:57:30|41.64|41.36|41.61|41.33|41.65|41.37|41.61|41.33|8
1737637060000|2025-01-23 12:57:40|41.6|41.32|41.58|41.3|41.6|41.32|41.58|41.3|11
1737637070000|2025-01-23 12:57:50|41.59|41.31|41.58|41.3|41.59|41.31|41.58|41.3|6
1737637080000|2025-01-23 12:58:00|41.59|41.31|41.59|41.31|41.59|41.31|41.59|41.31|1
1737637090000|2025-01-23 12:58:10|41.6|41.32|41.61|41.33|41.61|41.33|41.6|41.32|4
1737637100000|2025-01-23 12:58:20|41.6|41.32|41.59|41.31|41.6|41.32|41.58|41.3|10
1737637110000|2025-01-23 12:58:30|41.58|41.3|41.56|41.28|41.59|41.31|41.56|41.28|5
1737637130000|2025-01-23 12:58:50|41.55|41.27|41.56|41.28|41.56|41.28|41.55|41.27|2
1737637140000|2025-01-23 12:59:00|41.55|41.27|41.56|41.28|41.56|41.28|41.55|41.27|12
1737637150000|2025-01-23 12:59:10|41.55|41.27|41.54|41.26|41.56|41.28|41.54|41.26|16
1737637160000|2025-01-23 12:59:20|41.53|41.25|41.53|41.25|41.54|41.26|41.52|41.24|5
1737637190000|2025-01-23 12:59:50|41.54|41.26|41.54|41.26|41.54|41.26|41.54|41.26|1
1737637200000|2025-01-23 13:00:00|41.53|41.25|41.54|41.26|41.54|41.26|41.52|41.24|4
1737637210000|2025-01-23 13:00:10|41.55|41.27|41.58|41.3|41.58|41.3|41.55|41.27|6
1737637220000|2025-01-23 13:00:20|41.59|41.31|41.57|41.29|41.59|41.31|41.57|41.29|3
1737637230000|2025-01-23 13:00:30|41.56|41.28|41.56|41.28|41.56|41.28|41.56|41.28|1
1737637240000|2025-01-23 13:00:40|41.55|41.27|41.55|41.27|41.56|41.28|41.55|41.27|13
1737637250000|2025-01-23 13:00:50|41.54|41.26|41.55|41.27|41.55|41.27|41.54|41.26|2
1737637260000|2025-01-23 13:01:00|41.54|41.26|41.54|41.26|41.54|41.26|41.53|41.25|3
1737637270000|2025-01-23 13:01:10|41.56|41.28|41.56|41.28|41.56|41.28|41.56|41.28|1
1737637280000|2025-01-23 13:01:20|41.55|41.27|41.56|41.28|41.56|41.28|41.54|41.26|4
1737637290000|2025-01-23 13:01:30|41.57|41.29|41.59|41.31|41.59|41.31|41.57|41.29|3
1737637300000|2025-01-23 13:01:40|41.6|41.32|41.61|41.33|41.61|41.33|41.6|41.32|4
1737637320000|2025-01-23 13:02:00|41.6|41.32|41.6|41.32|41.6|41.32|41.59|41.31|3
1737637330000|2025-01-23 13:02:10|41.61|41.33|41.61|41.33|41.61|41.33|41.61|41.33|1
1737637340000|2025-01-23 13:02:20|41.62|41.34|41.64|41.36|41.64|41.36|41.62|41.34|3
1737637390000|2025-01-23 13:03:10|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737637400000|2025-01-23 13:03:20|41.62|41.34|41.63|41.35|41.63|41.35|41.61|41.33|3
1737637410000|2025-01-23 13:03:30|41.64|41.36|41.66|41.38|41.66|41.38|41.64|41.36|3
1737637420000|2025-01-23 13:03:40|41.67|41.39|41.67|41.39|41.68|41.4|41.67|41.39|3
1737637430000|2025-01-23 13:03:50|41.66|41.38|41.66|41.38|41.66|41.38|41.66|41.38|1
1737637440000|2025-01-23 13:04:00|41.65|41.37|41.62|41.34|41.65|41.37|41.62|41.34|6
1737637450000|2025-01-23 13:04:10|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737637460000|2025-01-23 13:04:20|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737637480000|2025-01-23 13:04:40|41.63|41.35|41.62|41.34|41.63|41.35|41.62|41.34|2
1737637490000|2025-01-23 13:04:50|41.63|41.35|41.62|41.34|41.64|41.36|41.62|41.34|4
1737637500000|2025-01-23 13:05:00|41.61|41.33|41.6|41.32|41.61|41.33|41.58|41.3|10
1737637510000|2025-01-23 13:05:10|41.61|41.33|41.59|41.31|41.61|41.33|41.59|41.31|2
1737637520000|2025-01-23 13:05:20|41.58|41.3|41.61|41.33|41.61|41.33|41.58|41.3|8
1737637530000|2025-01-23 13:05:30|41.6|41.32|41.6|41.32|41.61|41.33|41.6|41.32|3
1737637540000|2025-01-23 13:05:40|41.59|41.31|41.62|41.34|41.62|41.34|41.58|41.3|6
1737637550000|2025-01-23 13:05:50|41.64|41.36|41.62|41.34|41.64|41.36|41.62|41.34|5
1737637560000|2025-01-23 13:06:00|41.63|41.35|41.62|41.34|41.63|41.35|41.61|41.33|6
1737637580000|2025-01-23 13:06:20|41.64|41.36|41.65|41.37|41.65|41.37|41.64|41.36|2
1737637590000|2025-01-23 13:06:30|41.64|41.36|41.67|41.39|41.67|41.39|41.64|41.36|4
1737637600000|2025-01-23 13:06:40|41.68|41.4|41.69|41.41|41.69|41.41|41.67|41.39|8
1737637610000|2025-01-23 13:06:50|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|2
1737637620000|2025-01-23 13:07:00|41.7|41.42|41.69|41.41|41.7|41.42|41.68|41.4|6
1737637630000|2025-01-23 13:07:10|41.68|41.4|41.68|41.4|41.69|41.41|41.66|41.38|7
1737637640000|2025-01-23 13:07:20|41.69|41.41|41.68|41.4|41.69|41.41|41.68|41.4|8
1737637650000|2025-01-23 13:07:30|41.69|41.41|41.67|41.39|41.69|41.41|41.67|41.39|3
1737637660000|2025-01-23 13:07:40|41.68|41.4|41.69|41.41|41.7|41.42|41.68|41.4|4
1737637670000|2025-01-23 13:07:50|41.68|41.4|41.7|41.42|41.7|41.42|41.68|41.4|5
1737637680000|2025-01-23 13:08:00|41.69|41.41|41.69|41.41|41.7|41.42|41.69|41.41|7
1737637690000|2025-01-23 13:08:10|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|4
1737637700000|2025-01-23 13:08:20|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|4
1737637710000|2025-01-23 13:08:30|41.7|41.42|41.68|41.4|41.7|41.42|41.68|41.4|3
1737637720000|2025-01-23 13:08:40|41.69|41.41|41.67|41.39|41.69|41.41|41.66|41.38|11
1737637730000|2025-01-23 13:08:50|41.66|41.38|41.66|41.38|41.67|41.39|41.66|41.38|5
1737637740000|2025-01-23 13:09:00|41.67|41.39|41.66|41.38|41.68|41.4|41.66|41.38|4
1737637750000|2025-01-23 13:09:10|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|6
1737637760000|2025-01-23 13:09:20|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|2
1737637770000|2025-01-23 13:09:30|41.63|41.35|41.62|41.34|41.63|41.35|41.62|41.34|2
1737637780000|2025-01-23 13:09:40|41.63|41.35|41.61|41.33|41.63|41.35|41.61|41.33|3
1737637790000|2025-01-23 13:09:50|41.62|41.34|41.63|41.35|41.63|41.35|41.62|41.34|2
1737637800000|2025-01-23 13:10:00|41.64|41.36|41.61|41.33|41.64|41.36|41.61|41.33|4
1737637820000|2025-01-23 13:10:20|41.59|41.31|41.57|41.29|41.59|41.31|41.57|41.29|2
1737637830000|2025-01-23 13:10:30|41.56|41.28|41.55|41.27|41.56|41.28|41.55|41.27|6
1737637840000|2025-01-23 13:10:40|41.54|41.26|41.53|41.25|41.54|41.26|41.53|41.25|10
1737637850000|2025-01-23 13:10:50|41.52|41.24|41.53|41.25|41.54|41.26|41.52|41.24|4
1737637860000|2025-01-23 13:11:00|41.52|41.24|41.52|41.24|41.53|41.25|41.52|41.24|7
1737637870000|2025-01-23 13:11:10|41.53|41.25|41.55|41.27|41.55|41.27|41.53|41.25|9
1737637880000|2025-01-23 13:11:20|41.54|41.26|41.5|41.22|41.55|41.27|41.5|41.22|9
1737637890000|2025-01-23 13:11:30|41.51|41.23|41.53|41.25|41.53|41.25|41.5|41.22|7
1737637900000|2025-01-23 13:11:40|41.52|41.24|41.52|41.24|41.52|41.24|41.51|41.23|9
1737637910000|2025-01-23 13:11:50|41.53|41.25|41.54|41.26|41.55|41.27|41.53|41.25|4
1737637920000|2025-01-23 13:12:00|41.55|41.27|41.56|41.28|41.56|41.28|41.55|41.27|2
1737637930000|2025-01-23 13:12:10|41.57|41.29|41.58|41.3|41.58|41.3|41.56|41.28|6
1737637940000|2025-01-23 13:12:20|41.59|41.31|41.57|41.29|41.6|41.32|41.57|41.29|10
1737637950000|2025-01-23 13:12:30|41.56|41.28|41.55|41.27|41.56|41.28|41.54|41.26|4
1737637960000|2025-01-23 13:12:40|41.56|41.28|41.59|41.31|41.59|41.31|41.56|41.28|4
1737637970000|2025-01-23 13:12:50|41.6|41.32|41.62|41.34|41.62|41.34|41.6|41.32|3
1737637990000|2025-01-23 13:13:10|41.61|41.33|41.62|41.34|41.63|41.35|41.61|41.33|4
1737638020000|2025-01-23 13:13:40|41.6|41.32|41.58|41.3|41.6|41.32|41.58|41.3|2
1737638030000|2025-01-23 13:13:50|41.57|41.29|41.58|41.3|41.58|41.3|41.57|41.29|6
1737638040000|2025-01-23 13:14:00|41.59|41.31|41.58|41.3|41.59|41.31|41.58|41.3|4
1737638050000|2025-01-23 13:14:10|41.57|41.29|41.59|41.31|41.59|41.31|41.57|41.29|3
1737638060000|2025-01-23 13:14:20|41.6|41.32|41.61|41.33|41.61|41.33|41.58|41.3|8
1737638070000|2025-01-23 13:14:30|41.6|41.32|41.59|41.31|41.6|41.32|41.59|41.31|2
1737638080000|2025-01-23 13:14:40|41.6|41.32|41.6|41.32|41.6|41.32|41.6|41.32|1
1737638090000|2025-01-23 13:14:50|41.59|41.31|41.6|41.32|41.6|41.32|41.59|41.31|2
1737638100000|2025-01-23 13:15:00|41.61|41.33|41.62|41.34|41.62|41.34|41.61|41.33|4
1737638110000|2025-01-23 13:15:10|41.61|41.33|41.58|41.3|41.61|41.33|41.58|41.3|4
1737638120000|2025-01-23 13:15:20|41.57|41.29|41.54|41.26|41.57|41.29|41.54|41.26|3
1737638130000|2025-01-23 13:15:30|41.53|41.25|41.53|41.25|41.53|41.25|41.53|41.25|1
1737638140000|2025-01-23 13:15:40|41.52|41.24|41.52|41.24|41.52|41.24|41.52|41.24|1
1737638150000|2025-01-23 13:15:50|41.51|41.23|41.51|41.23|41.52|41.24|41.51|41.23|3
1737638170000|2025-01-23 13:16:10|41.5|41.22|41.5|41.22|41.51|41.23|41.5|41.22|3
1737638180000|2025-01-23 13:16:20|41.49|41.21|41.49|41.21|41.5|41.22|41.49|41.21|9
1737638190000|2025-01-23 13:16:30|41.48|41.2|41.48|41.2|41.49|41.21|41.47|41.19|5
1737638200000|2025-01-23 13:16:40|41.5|41.22|41.53|41.25|41.53|41.25|41.5|41.22|5
1737638210000|2025-01-23 13:16:50|41.52|41.24|41.52|41.24|41.52|41.24|41.52|41.24|1
1737638220000|2025-01-23 13:17:00|41.51|41.23|41.48|41.2|41.51|41.23|41.48|41.2|8
1737638230000|2025-01-23 13:17:10|41.49|41.21|41.48|41.2|41.49|41.21|41.48|41.2|4
1737638240000|2025-01-23 13:17:20|41.47|41.19|41.47|41.19|41.47|41.19|41.47|41.19|1
1737638250000|2025-01-23 13:17:30|41.46|41.18|41.46|41.18|41.46|41.18|41.46|41.18|1
1737638260000|2025-01-23 13:17:40|41.45|41.17|41.46|41.18|41.47|41.19|41.45|41.17|4
1737638270000|2025-01-23 13:17:50|41.47|41.19|41.45|41.17|41.47|41.19|41.45|41.17|5
1737638280000|2025-01-23 13:18:00|41.46|41.18|41.45|41.17|41.46|41.18|41.45|41.17|4
1737638290000|2025-01-23 13:18:10|41.44|41.16|41.41|41.13|41.44|41.16|41.41|41.13|8
1737638300000|2025-01-23 13:18:20|41.4|41.12|41.4|41.12|41.41|41.13|41.4|41.12|3
1737638310000|2025-01-23 13:18:30|41.39|41.11|41.41|41.13|41.41|41.13|41.39|41.11|3
1737638320000|2025-01-23 13:18:40|41.4|41.12|41.39|41.11|41.4|41.12|41.39|41.11|10
1737638330000|2025-01-23 13:18:50|41.4|41.12|41.4|41.12|41.41|41.13|41.39|41.11|11
1737638340000|2025-01-23 13:19:00|41.41|41.13|41.4|41.12|41.41|41.13|41.39|41.11|6
1737638350000|2025-01-23 13:19:10|41.39|41.11|41.41|41.13|41.41|41.13|41.39|41.11|3
1737638360000|2025-01-23 13:19:20|41.42|41.14|41.42|41.14|41.44|41.16|41.42|41.14|5
1737638370000|2025-01-23 13:19:30|41.43|41.15|41.42|41.14|41.43|41.15|41.42|41.14|2
1737638380000|2025-01-23 13:19:40|41.41|41.13|41.41|41.13|41.41|41.13|41.41|41.13|1
1737638390000|2025-01-23 13:19:50|41.4|41.12|41.4|41.12|41.4|41.12|41.4|41.12|1
1737638400000|2025-01-23 13:20:00|41.41|41.13|41.43|41.15|41.43|41.15|41.4|41.12|5
1737638410000|2025-01-23 13:20:10|41.42|41.14|41.42|41.14|41.42|41.14|41.4|41.12|5
1737638420000|2025-01-23 13:20:20|41.43|41.15|41.42|41.14|41.44|41.16|41.42|41.14|6
1737638430000|2025-01-23 13:20:30|41.43|41.15|41.41|41.13|41.43|41.15|41.41|41.13|9
1737638450000|2025-01-23 13:20:50|41.42|41.14|41.42|41.14|41.43|41.15|41.42|41.14|5
1737638460000|2025-01-23 13:21:00|41.43|41.15|41.46|41.18|41.46|41.18|41.42|41.14|8
1737638470000|2025-01-23 13:21:10|41.47|41.19|41.48|41.2|41.48|41.2|41.47|41.19|2
1737638480000|2025-01-23 13:21:20|41.47|41.19|41.47|41.19|41.48|41.2|41.47|41.19|3
1737638490000|2025-01-23 13:21:30|41.46|41.18|41.49|41.21|41.49|41.21|41.46|41.18|4
1737638500000|2025-01-23 13:21:40|41.5|41.22|41.49|41.21|41.51|41.23|41.49|41.21|4
1737638510000|2025-01-23 13:21:50|41.48|41.2|41.47|41.19|41.48|41.2|41.46|41.18|4
1737638520000|2025-01-23 13:22:00|41.48|41.2|41.48|41.2|41.48|41.2|41.47|41.19|3
1737638530000|2025-01-23 13:22:10|41.49|41.21|41.46|41.18|41.49|41.21|41.46|41.18|6
1737638540000|2025-01-23 13:22:20|41.45|41.17|41.45|41.17|41.46|41.18|41.45|41.17|5
1737638550000|2025-01-23 13:22:30|41.46|41.18|41.46|41.18|41.46|41.18|41.46|41.18|1
1737638560000|2025-01-23 13:22:40|41.45|41.17|41.44|41.16|41.45|41.17|41.44|41.16|2
1737638570000|2025-01-23 13:22:50|41.43|41.15|41.4|41.12|41.43|41.15|41.4|41.12|6
1737638580000|2025-01-23 13:23:00|41.39|41.11|41.42|41.14|41.42|41.14|41.39|41.11|8
1737638590000|2025-01-23 13:23:10|41.43|41.15|41.42|41.14|41.43|41.15|41.42|41.14|4
1737638600000|2025-01-23 13:23:20|41.43|41.15|41.44|41.16|41.44|41.16|41.43|41.15|4
1737638610000|2025-01-23 13:23:30|41.43|41.15|41.43|41.15|41.44|41.16|41.43|41.15|5
1737638620000|2025-01-23 13:23:40|41.42|41.14|41.42|41.14|41.43|41.15|41.42|41.14|3
1737638630000|2025-01-23 13:23:50|41.43|41.15|41.4|41.12|41.43|41.15|41.4|41.12|4
1737638640000|2025-01-23 13:24:00|41.41|41.13|41.4|41.12|41.41|41.13|41.4|41.12|2
1737638650000|2025-01-23 13:24:10|41.41|41.13|41.43|41.15|41.43|41.15|41.41|41.13|3
1737638660000|2025-01-23 13:24:20|41.44|41.16|41.46|41.18|41.46|41.18|41.44|41.16|5
1737638670000|2025-01-23 13:24:30|41.47|41.19|41.44|41.16|41.47|41.19|41.44|41.16|6
1737638680000|2025-01-23 13:24:40|41.45|41.17|41.42|41.14|41.45|41.17|41.42|41.14|4
1737638690000|2025-01-23 13:24:50|41.43|41.15|41.43|41.15|41.43|41.15|41.42|41.14|3
1737638700000|2025-01-23 13:25:00|41.44|41.16|41.43|41.15|41.44|41.16|41.42|41.14|6
1737638710000|2025-01-23 13:25:10|41.42|41.14|41.42|41.14|41.43|41.15|41.42|41.14|3
1737638720000|2025-01-23 13:25:20|41.41|41.13|41.44|41.16|41.44|41.16|41.4|41.12|10
1737638730000|2025-01-23 13:25:30|41.45|41.17|41.48|41.2|41.48|41.2|41.45|41.17|8
1737638740000|2025-01-23 13:25:40|41.49|41.21|41.5|41.22|41.5|41.22|41.49|41.21|2
1737638750000|2025-01-23 13:25:50|41.51|41.23|41.52|41.24|41.52|41.24|41.5|41.22|6
1737638760000|2025-01-23 13:26:00|41.51|41.23|41.52|41.24|41.52|41.24|41.51|41.23|2
1737638770000|2025-01-23 13:26:10|41.51|41.23|41.5|41.22|41.51|41.23|41.5|41.22|4
1737638790000|2025-01-23 13:26:30|41.51|41.23|41.51|41.23|41.51|41.23|41.51|41.23|1
1737638800000|2025-01-23 13:26:40|41.5|41.22|41.5|41.22|41.51|41.23|41.5|41.22|5
1737638810000|2025-01-23 13:26:50|41.49|41.21|41.49|41.21|41.49|41.21|41.48|41.2|3
1737638820000|2025-01-23 13:27:00|41.5|41.22|41.49|41.21|41.5|41.22|41.49|41.21|4
1737638830000|2025-01-23 13:27:10|41.47|41.19|41.45|41.17|41.47|41.19|41.42|41.14|8
1737638840000|2025-01-23 13:27:20|41.46|41.18|41.46|41.18|41.46|41.18|41.45|41.17|3
1737638860000|2025-01-23 13:27:40|41.45|41.17|41.45|41.17|41.46|41.18|41.45|41.17|3
1737638870000|2025-01-23 13:27:50|41.46|41.18|41.46|41.18|41.46|41.18|41.46|41.18|1
1737638880000|2025-01-23 13:28:00|41.45|41.17|41.44|41.16|41.45|41.17|41.44|41.16|2
1737638890000|2025-01-23 13:28:10|41.45|41.17|41.45|41.17|41.45|41.17|41.45|41.17|1
1737638910000|2025-01-23 13:28:30|41.48|41.2|41.49|41.21|41.49|41.21|41.48|41.2|2
1737638920000|2025-01-23 13:28:40|41.48|41.2|41.49|41.21|41.49|41.21|41.48|41.2|2
1737638930000|2025-01-23 13:28:50|41.48|41.2|41.48|41.2|41.48|41.2|41.47|41.19|3
1737638950000|2025-01-23 13:29:10|41.49|41.21|41.5|41.22|41.5|41.22|41.49|41.21|2
1737638960000|2025-01-23 13:29:20|41.49|41.21|41.48|41.2|41.49|41.21|41.47|41.19|4
1737638970000|2025-01-23 13:29:30|41.47|41.19|41.47|41.19|41.48|41.2|41.46|41.18|5
1737638980000|2025-01-23 13:29:40|41.46|41.18|41.44|41.16|41.46|41.18|41.43|41.15|11
1737638990000|2025-01-23 13:29:50|41.43|41.15|41.43|41.15|41.45|41.17|41.43|41.15|7
1737639000000|2025-01-23 13:30:00|41.44|41.16|41.44|41.16|41.45|41.17|41.44|41.16|5
1737639010000|2025-01-23 13:30:10|41.45|41.17|41.48|41.2|41.48|41.2|41.45|41.17|6
1737639020000|2025-01-23 13:30:20|41.49|41.21|41.52|41.24|41.52|41.24|41.49|41.21|4
1737639030000|2025-01-23 13:30:30|41.53|41.25|41.55|41.27|41.55|41.27|41.52|41.24|5
1737639040000|2025-01-23 13:30:40|41.56|41.28|41.61|41.33|41.61|41.33|41.56|41.28|6
1737639050000|2025-01-23 13:30:50|41.62|41.34|41.65|41.37|41.65|41.37|41.62|41.34|4
1737639060000|2025-01-23 13:31:00|41.66|41.38|41.72|41.44|41.72|41.44|41.66|41.38|9
1737639070000|2025-01-23 13:31:10|41.71|41.43|41.66|41.38|41.71|41.43|41.66|41.38|8
1737639080000|2025-01-23 13:31:20|41.65|41.37|41.63|41.35|41.65|41.37|41.63|41.35|3
1737639090000|2025-01-23 13:31:30|41.62|41.34|41.66|41.38|41.66|41.38|41.62|41.34|5
1737639100000|2025-01-23 13:31:40|41.65|41.37|41.65|41.37|41.66|41.38|41.65|41.37|3
1737639110000|2025-01-23 13:31:50|41.64|41.36|41.7|41.42|41.71|41.43|41.64|41.36|9
1737639120000|2025-01-23 13:32:00|41.71|41.43|41.73|41.45|41.73|41.45|41.71|41.43|7
1737639130000|2025-01-23 13:32:10|41.72|41.44|41.73|41.45|41.73|41.45|41.72|41.44|2
1737639140000|2025-01-23 13:32:20|41.72|41.44|41.72|41.44|41.73|41.45|41.72|41.44|3
1737639150000|2025-01-23 13:32:30|41.71|41.43|41.7|41.42|41.71|41.43|41.7|41.42|2
1737639160000|2025-01-23 13:32:40|41.71|41.43|41.73|41.45|41.73|41.45|41.71|41.43|3
1737639170000|2025-01-23 13:32:50|41.74|41.46|41.74|41.46|41.75|41.47|41.74|41.46|7
1737639180000|2025-01-23 13:33:00|41.75|41.47|41.74|41.46|41.76|41.48|41.73|41.45|8
1737639190000|2025-01-23 13:33:10|41.73|41.45|41.72|41.44|41.73|41.45|41.72|41.44|2
1737639200000|2025-01-23 13:33:20|41.73|41.45|41.75|41.47|41.75|41.47|41.73|41.45|5
1737639210000|2025-01-23 13:33:30|41.77|41.49|41.77|41.49|41.78|41.5|41.76|41.48|11
1737639220000|2025-01-23 13:33:40|41.78|41.5|41.73|41.45|41.78|41.5|41.72|41.44|10
1737639230000|2025-01-23 13:33:50|41.74|41.46|41.76|41.48|41.76|41.48|41.74|41.46|3
1737639240000|2025-01-23 13:34:00|41.77|41.49|41.72|41.44|41.78|41.5|41.72|41.44|10
1737639250000|2025-01-23 13:34:10|41.71|41.43|41.73|41.45|41.73|41.45|41.71|41.43|7
1737639260000|2025-01-23 13:34:20|41.72|41.44|41.7|41.42|41.72|41.44|41.66|41.38|9
1737639270000|2025-01-23 13:34:30|41.71|41.43|41.7|41.42|41.72|41.44|41.69|41.41|8
1737639280000|2025-01-23 13:34:40|41.69|41.41|41.69|41.41|41.7|41.42|41.68|41.4|7
1737639290000|2025-01-23 13:34:50|41.7|41.42|41.7|41.42|41.71|41.43|41.7|41.42|9
1737639300000|2025-01-23 13:35:00|41.69|41.41|41.73|41.45|41.73|41.45|41.68|41.4|13
1737639310000|2025-01-23 13:35:10|41.72|41.44|41.72|41.44|41.73|41.45|41.72|41.44|9
1737639320000|2025-01-23 13:35:20|41.73|41.45|41.71|41.43|41.75|41.47|41.71|41.43|9
1737639330000|2025-01-23 13:35:30|41.7|41.42|41.71|41.43|41.71|41.43|41.7|41.42|4
1737639340000|2025-01-23 13:35:40|41.72|41.44|41.73|41.45|41.74|41.46|41.71|41.43|6
1737639360000|2025-01-23 13:36:00|41.74|41.46|41.75|41.47|41.76|41.48|41.74|41.46|4
1737639370000|2025-01-23 13:36:10|41.76|41.48|41.75|41.47|41.76|41.48|41.75|41.47|6
1737639380000|2025-01-23 13:36:20|41.76|41.48|41.77|41.49|41.78|41.5|41.76|41.48|4
1737639390000|2025-01-23 13:36:30|41.78|41.5|41.78|41.5|41.78|41.5|41.76|41.48|5
1737639400000|2025-01-23 13:36:40|41.77|41.49|41.74|41.46|41.77|41.49|41.74|41.46|6
1737639410000|2025-01-23 13:36:50|41.75|41.47|41.77|41.49|41.77|41.49|41.75|41.47|3
1737639420000|2025-01-23 13:37:00|41.78|41.5|41.78|41.5|41.78|41.5|41.77|41.49|3
1737639430000|2025-01-23 13:37:10|41.77|41.49|41.76|41.48|41.78|41.5|41.75|41.47|6
1737639440000|2025-01-23 13:37:20|41.75|41.47|41.77|41.49|41.78|41.5|41.75|41.47|8
1737639450000|2025-01-23 13:37:30|41.76|41.48|41.75|41.47|41.76|41.48|41.74|41.46|6
1737639460000|2025-01-23 13:37:40|41.74|41.46|41.76|41.48|41.76|41.48|41.74|41.46|3
1737639470000|2025-01-23 13:37:50|41.77|41.49|41.78|41.5|41.78|41.5|41.77|41.49|4
1737639480000|2025-01-23 13:38:00|41.77|41.49|41.79|41.51|41.8|41.52|41.77|41.49|7
1737639490000|2025-01-23 13:38:10|41.78|41.5|41.8|41.52|41.8|41.52|41.78|41.5|3
1737639500000|2025-01-23 13:38:20|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737639510000|2025-01-23 13:38:30|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737639520000|2025-01-23 13:38:40|41.83|41.55|41.84|41.56|41.84|41.56|41.83|41.55|2
1737639530000|2025-01-23 13:38:50|41.85|41.57|41.87|41.59|41.87|41.59|41.85|41.57|5
1737639550000|2025-01-23 13:39:10|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|6
1737639560000|2025-01-23 13:39:20|41.88|41.6|41.88|41.6|41.89|41.61|41.86|41.58|7
1737639570000|2025-01-23 13:39:30|41.89|41.61|41.9|41.62|41.91|41.63|41.89|41.61|4
1737639580000|2025-01-23 13:39:40|41.91|41.63|41.93|41.65|41.93|41.65|41.91|41.63|3
1737639590000|2025-01-23 13:39:50|41.92|41.64|41.94|41.66|41.94|41.66|41.92|41.64|5
1737639600000|2025-01-23 13:40:00|41.95|41.67|41.95|41.67|41.96|41.68|41.94|41.66|5
1737639610000|2025-01-23 13:40:10|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|4
1737639620000|2025-01-23 13:40:20|41.96|41.68|41.98|41.7|41.98|41.7|41.96|41.68|3
1737639630000|2025-01-23 13:40:30|41.99|41.71|42.1|41.82|42.1|41.82|41.99|41.71|11
1737639640000|2025-01-23 13:40:40|42.09|41.81|42.11|41.83|42.11|41.83|42.09|41.81|11
1737639650000|2025-01-23 13:40:50|42.1|41.82|42.09|41.81|42.1|41.82|42.07|41.79|6
1737639660000|2025-01-23 13:41:00|42.08|41.8|42.06|41.78|42.09|41.81|42.06|41.78|9
1737639670000|2025-01-23 13:41:10|42.05|41.77|42.05|41.77|42.07|41.79|42.03|41.75|15
1737639680000|2025-01-23 13:41:20|42.06|41.78|42.04|41.76|42.07|41.79|42.04|41.76|11
1737639690000|2025-01-23 13:41:30|42.03|41.75|42|41.72|42.03|41.75|42|41.72|8
1737639700000|2025-01-23 13:41:40|41.99|41.71|42.01|41.73|42.01|41.73|41.99|41.71|9
1737639710000|2025-01-23 13:41:50|42|41.72|42|41.72|42.01|41.73|41.99|41.71|7
1737639720000|2025-01-23 13:42:00|41.99|41.71|42|41.72|42.02|41.74|41.99|41.71|12
1737639730000|2025-01-23 13:42:10|42.01|41.73|42.03|41.75|42.03|41.75|42.01|41.73|3
1737639740000|2025-01-23 13:42:20|42.02|41.74|42.02|41.74|42.03|41.75|42|41.72|7
1737639750000|2025-01-23 13:42:30|42.01|41.73|42.01|41.73|42.02|41.74|42.01|41.73|3
1737639760000|2025-01-23 13:42:40|42|41.72|41.99|41.71|42.02|41.74|41.99|41.71|8
1737639770000|2025-01-23 13:42:50|41.98|41.7|41.98|41.7|41.98|41.7|41.96|41.68|11
1737639780000|2025-01-23 13:43:00|41.99|41.71|42|41.72|42.01|41.73|41.99|41.71|6
1737639790000|2025-01-23 13:43:10|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|5
1737639800000|2025-01-23 13:43:20|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|4
1737639810000|2025-01-23 13:43:30|42|41.72|41.99|41.71|42|41.72|41.99|41.71|4
1737639820000|2025-01-23 13:43:40|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737639830000|2025-01-23 13:43:50|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737639840000|2025-01-23 13:44:00|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737639850000|2025-01-23 13:44:10|42.02|41.74|42.02|41.74|42.03|41.75|42.01|41.73|5
1737639860000|2025-01-23 13:44:20|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737639870000|2025-01-23 13:44:30|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737639880000|2025-01-23 13:44:40|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737639890000|2025-01-23 13:44:50|42.03|41.75|42.01|41.73|42.03|41.75|42.01|41.73|5
1737639900000|2025-01-23 13:45:00|42|41.72|42.02|41.74|42.02|41.74|42|41.72|3
1737639920000|2025-01-23 13:45:20|42.01|41.73|42.04|41.76|42.04|41.76|42.01|41.73|6
1737639930000|2025-01-23 13:45:30|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737639940000|2025-01-23 13:45:40|42.04|41.76|42.06|41.78|42.06|41.78|42.04|41.76|3
1737639950000|2025-01-23 13:45:50|42.05|41.77|42.07|41.79|42.07|41.79|42.05|41.77|3
1737639960000|2025-01-23 13:46:00|42.08|41.8|42.12|41.84|42.12|41.84|42.07|41.79|6
1737639970000|2025-01-23 13:46:10|42.13|41.85|42.14|41.86|42.14|41.86|42.12|41.84|6
1737639980000|2025-01-23 13:46:20|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737639990000|2025-01-23 13:46:30|42.14|41.86|42.11|41.83|42.14|41.86|42.11|41.83|6
1737640000000|2025-01-23 13:46:40|42.12|41.84|42.12|41.84|42.13|41.85|42.11|41.83|7
1737640010000|2025-01-23 13:46:50|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|9
1737640020000|2025-01-23 13:47:00|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|4
1737640030000|2025-01-23 13:47:10|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737640040000|2025-01-23 13:47:20|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|4
1737640050000|2025-01-23 13:47:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737640060000|2025-01-23 13:47:40|42.14|41.86|42.11|41.83|42.14|41.86|42.11|41.83|4
1737640070000|2025-01-23 13:47:50|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|3
1737640080000|2025-01-23 13:48:00|42.15|41.87|42.15|41.87|42.16|41.88|42.14|41.86|7
1737640090000|2025-01-23 13:48:10|42.16|41.88|42.16|41.88|42.18|41.9|42.16|41.88|7
1737640100000|2025-01-23 13:48:20|42.15|41.87|42.13|41.85|42.16|41.88|42.13|41.85|7
1737640110000|2025-01-23 13:48:30|42.12|41.84|42.1|41.82|42.12|41.84|42.09|41.81|5
1737640120000|2025-01-23 13:48:40|42.11|41.83|42.13|41.85|42.14|41.86|42.11|41.83|5
1737640130000|2025-01-23 13:48:50|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|6
1737640140000|2025-01-23 13:49:00|42.12|41.84|42.15|41.87|42.15|41.87|42.12|41.84|6
1737640150000|2025-01-23 13:49:10|42.16|41.88|42.14|41.86|42.17|41.89|42.14|41.86|9
1737640160000|2025-01-23 13:49:20|42.15|41.87|42.14|41.86|42.15|41.87|42.13|41.85|4
1737640170000|2025-01-23 13:49:30|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|5
1737640180000|2025-01-23 13:49:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737640190000|2025-01-23 13:49:50|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737640200000|2025-01-23 13:50:00|42.14|41.86|42.13|41.85|42.15|41.87|42.13|41.85|6
1737640210000|2025-01-23 13:50:10|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|9
1737640220000|2025-01-23 13:50:20|42.08|41.8|42.04|41.76|42.08|41.8|42.04|41.76|5
1737640230000|2025-01-23 13:50:30|42.03|41.75|42.02|41.74|42.04|41.76|42.02|41.74|6
1737640240000|2025-01-23 13:50:40|42.03|41.75|42.05|41.77|42.06|41.78|42.03|41.75|5
1737640250000|2025-01-23 13:50:50|42.04|41.76|42.04|41.76|42.05|41.77|42.03|41.75|6
1737640260000|2025-01-23 13:51:00|42.05|41.77|42.06|41.78|42.08|41.8|42.05|41.77|8
1737640270000|2025-01-23 13:51:10|42.05|41.77|42.1|41.82|42.1|41.82|42.05|41.77|5
1737640280000|2025-01-23 13:51:20|42.11|41.83|42.12|41.84|42.12|41.84|42.1|41.82|4
1737640290000|2025-01-23 13:51:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737640300000|2025-01-23 13:51:40|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|4
1737640310000|2025-01-23 13:51:50|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|3
1737640320000|2025-01-23 13:52:00|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|3
1737640330000|2025-01-23 13:52:10|42.16|41.88|42.16|41.88|42.17|41.89|42.15|41.87|5
1737640340000|2025-01-23 13:52:20|42.17|41.89|42.14|41.86|42.17|41.89|42.14|41.86|8
1737640350000|2025-01-23 13:52:30|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|3
1737640360000|2025-01-23 13:52:40|42.14|41.86|42.11|41.83|42.14|41.86|42.11|41.83|10
1737640370000|2025-01-23 13:52:50|42.1|41.82|42.1|41.82|42.1|41.82|42.09|41.81|3
1737640380000|2025-01-23 13:53:00|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|6
1737640390000|2025-01-23 13:53:10|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737640400000|2025-01-23 13:53:20|42.1|41.82|42.1|41.82|42.1|41.82|42.08|41.8|7
1737640410000|2025-01-23 13:53:30|42.11|41.83|42.08|41.8|42.11|41.83|42.08|41.8|4
1737640420000|2025-01-23 13:53:40|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|5
1737640430000|2025-01-23 13:53:50|42.06|41.78|42.05|41.77|42.07|41.79|42.05|41.77|6
1737640440000|2025-01-23 13:54:00|42.06|41.78|42.06|41.78|42.07|41.79|42.05|41.77|5
1737640450000|2025-01-23 13:54:10|42.05|41.77|42.05|41.77|42.06|41.78|42.05|41.77|7
1737640470000|2025-01-23 13:54:30|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737640500000|2025-01-23 13:55:00|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|2
1737640510000|2025-01-23 13:55:10|42.02|41.74|42.01|41.73|42.03|41.75|42.01|41.73|4
1737640520000|2025-01-23 13:55:20|42|41.72|42.02|41.74|42.02|41.74|42|41.72|3
1737640530000|2025-01-23 13:55:30|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737640540000|2025-01-23 13:55:40|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737640550000|2025-01-23 13:55:50|42.04|41.76|42.03|41.75|42.05|41.77|42.03|41.75|4
1737640560000|2025-01-23 13:56:00|42.02|41.74|42.06|41.78|42.06|41.78|42.02|41.74|8
1737640570000|2025-01-23 13:56:10|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737640580000|2025-01-23 13:56:20|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737640590000|2025-01-23 13:56:30|42.1|41.82|42.08|41.8|42.11|41.83|42.08|41.8|4
1737640600000|2025-01-23 13:56:40|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|4
1737640610000|2025-01-23 13:56:50|42.07|41.79|42.09|41.81|42.09|41.81|42.07|41.79|3
1737640620000|2025-01-23 13:57:00|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737640630000|2025-01-23 13:57:10|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737640640000|2025-01-23 13:57:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737640650000|2025-01-23 13:57:30|42.15|41.87|42.18|41.9|42.18|41.9|42.15|41.87|4
1737640660000|2025-01-23 13:57:40|42.17|41.89|42.2|41.92|42.2|41.92|42.17|41.89|4
1737640670000|2025-01-23 13:57:50|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|4
1737640680000|2025-01-23 13:58:00|42.21|41.93|42.21|41.93|42.22|41.94|42.2|41.92|5
1737640690000|2025-01-23 13:58:10|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|3
1737640700000|2025-01-23 13:58:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737640710000|2025-01-23 13:58:30|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737640720000|2025-01-23 13:58:40|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737640730000|2025-01-23 13:58:50|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737640740000|2025-01-23 13:59:00|42.17|41.89|42.17|41.89|42.18|41.9|42.16|41.88|5
1737640750000|2025-01-23 13:59:10|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|3
1737640760000|2025-01-23 13:59:20|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|3
1737640770000|2025-01-23 13:59:30|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737640800000|2025-01-23 14:00:00|42.15|41.87|42.15|41.87|42.16|41.88|42.14|41.86|5
1737640810000|2025-01-23 14:00:10|42.16|41.88|42.13|41.85|42.16|41.88|42.13|41.85|6
1737640820000|2025-01-23 14:00:20|42.12|41.84|42.12|41.84|42.14|41.86|42.12|41.84|5
1737640830000|2025-01-23 14:00:30|42.11|41.83|42.1|41.82|42.12|41.84|42.1|41.82|6
1737640840000|2025-01-23 14:00:40|42.09|41.81|42.1|41.82|42.1|41.82|42.08|41.8|4
1737640850000|2025-01-23 14:00:50|42.11|41.83|42.1|41.82|42.11|41.83|42.09|41.81|6
1737640860000|2025-01-23 14:01:00|42.09|41.81|42.12|41.84|42.12|41.84|42.09|41.81|8
1737640870000|2025-01-23 14:01:10|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|6
1737640880000|2025-01-23 14:01:20|42.07|41.79|42.07|41.79|42.08|41.8|42.06|41.78|5
1737640890000|2025-01-23 14:01:30|42.08|41.8|42.08|41.8|42.08|41.8|42.07|41.79|3
1737640900000|2025-01-23 14:01:40|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|4
1737640920000|2025-01-23 14:02:00|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|3
1737640930000|2025-01-23 14:02:10|42.04|41.76|42.06|41.78|42.06|41.78|42.04|41.76|5
1737640940000|2025-01-23 14:02:20|42.05|41.77|42.03|41.75|42.05|41.77|42.03|41.75|3
1737640950000|2025-01-23 14:02:30|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737640970000|2025-01-23 14:02:50|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737640980000|2025-01-23 14:03:00|42.03|41.75|42.03|41.75|42.05|41.77|42.03|41.75|5
1737640990000|2025-01-23 14:03:10|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737641010000|2025-01-23 14:03:30|42.06|41.78|42.1|41.82|42.1|41.82|42.06|41.78|3
1737641020000|2025-01-23 14:03:40|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|3
1737641040000|2025-01-23 14:04:00|42.08|41.8|42.12|41.84|42.12|41.84|42.08|41.8|4
1737641050000|2025-01-23 14:04:10|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737641060000|2025-01-23 14:04:20|42.13|41.85|42.08|41.8|42.13|41.85|42.08|41.8|6
1737641070000|2025-01-23 14:04:30|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737641080000|2025-01-23 14:04:40|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737641090000|2025-01-23 14:04:50|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737641100000|2025-01-23 14:05:00|42.09|41.81|42.1|41.82|42.11|41.83|42.09|41.81|4
1737641110000|2025-01-23 14:05:10|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737641120000|2025-01-23 14:05:20|42.09|41.81|42.11|41.83|42.11|41.83|42.09|41.81|3
1737641130000|2025-01-23 14:05:30|42.12|41.84|42.11|41.83|42.13|41.85|42.11|41.83|4
1737641140000|2025-01-23 14:05:40|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737641150000|2025-01-23 14:05:50|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|3
1737641160000|2025-01-23 14:06:00|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737641170000|2025-01-23 14:06:10|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737641180000|2025-01-23 14:06:20|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|3
1737641190000|2025-01-23 14:06:30|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|3
1737641200000|2025-01-23 14:06:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737641210000|2025-01-23 14:06:50|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|6
1737641220000|2025-01-23 14:07:00|42.19|41.91|42.21|41.93|42.21|41.93|42.19|41.91|3
1737641230000|2025-01-23 14:07:10|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|6
1737641240000|2025-01-23 14:07:20|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|5
1737641250000|2025-01-23 14:07:30|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737641260000|2025-01-23 14:07:40|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|4
1737641270000|2025-01-23 14:07:50|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737641280000|2025-01-23 14:08:00|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737641290000|2025-01-23 14:08:10|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737641300000|2025-01-23 14:08:20|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|3
1737641310000|2025-01-23 14:08:30|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737641330000|2025-01-23 14:08:50|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737641340000|2025-01-23 14:09:00|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|3
1737641350000|2025-01-23 14:09:10|42.2|41.92|42.17|41.89|42.2|41.92|42.17|41.89|4
1737641370000|2025-01-23 14:09:30|42.18|41.9|42.19|41.91|42.19|41.91|42.17|41.89|6
1737641380000|2025-01-23 14:09:40|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737641390000|2025-01-23 14:09:50|42.21|41.93|42.21|41.93|42.21|41.93|42.2|41.92|3
1737641400000|2025-01-23 14:10:00|42.2|41.92|42.18|41.9|42.2|41.92|42.18|41.9|3
1737641410000|2025-01-23 14:10:10|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737641420000|2025-01-23 14:10:20|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737641430000|2025-01-23 14:10:30|42.16|41.88|42.14|41.86|42.16|41.88|42.13|41.85|7
1737641440000|2025-01-23 14:10:40|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737641450000|2025-01-23 14:10:50|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737641460000|2025-01-23 14:11:00|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737641480000|2025-01-23 14:11:20|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|4
1737641490000|2025-01-23 14:11:30|42.19|41.91|42.21|41.93|42.21|41.93|42.19|41.91|3
1737641500000|2025-01-23 14:11:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737641520000|2025-01-23 14:12:00|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737641530000|2025-01-23 14:12:10|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737641540000|2025-01-23 14:12:20|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737641550000|2025-01-23 14:12:30|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737641570000|2025-01-23 14:12:50|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737641580000|2025-01-23 14:13:00|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737641590000|2025-01-23 14:13:10|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737641600000|2025-01-23 14:13:20|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737641610000|2025-01-23 14:13:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737641620000|2025-01-23 14:13:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737641630000|2025-01-23 14:13:50|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737641640000|2025-01-23 14:14:00|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|4
1737641650000|2025-01-23 14:14:10|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737641660000|2025-01-23 14:14:20|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737641670000|2025-01-23 14:14:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737641680000|2025-01-23 14:14:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737641690000|2025-01-23 14:14:50|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737641700000|2025-01-23 14:15:00|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737641710000|2025-01-23 14:15:10|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737641720000|2025-01-23 14:15:20|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737641730000|2025-01-23 14:15:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737641740000|2025-01-23 14:15:40|42.25|41.97|42.22|41.94|42.25|41.97|42.22|41.94|4
1737641750000|2025-01-23 14:15:50|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737641760000|2025-01-23 14:16:00|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737641770000|2025-01-23 14:16:10|42.21|41.93|42.16|41.88|42.21|41.93|42.16|41.88|6
1737641780000|2025-01-23 14:16:20|42.17|41.89|42.19|41.91|42.19|41.91|42.17|41.89|5
1737641790000|2025-01-23 14:16:30|42.18|41.9|42.17|41.89|42.19|41.91|42.17|41.89|10
1737641800000|2025-01-23 14:16:40|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|9
1737641810000|2025-01-23 14:16:50|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|5
1737641820000|2025-01-23 14:17:00|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|4
1737641840000|2025-01-23 14:17:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737641850000|2025-01-23 14:17:30|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|3
1737641870000|2025-01-23 14:17:50|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737641880000|2025-01-23 14:18:00|42.15|41.87|42.17|41.89|42.17|41.89|42.14|41.86|5
1737641890000|2025-01-23 14:18:10|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737641910000|2025-01-23 14:18:30|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737641930000|2025-01-23 14:18:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737641940000|2025-01-23 14:19:00|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|3
1737641950000|2025-01-23 14:19:10|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737641970000|2025-01-23 14:19:30|42.21|41.93|42.16|41.88|42.21|41.93|42.16|41.88|6
1737641990000|2025-01-23 14:19:50|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737642000000|2025-01-23 14:20:00|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|6
1737642010000|2025-01-23 14:20:10|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|5
1737642020000|2025-01-23 14:20:20|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|3
1737642030000|2025-01-23 14:20:30|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|3
1737642040000|2025-01-23 14:20:40|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|7
1737642050000|2025-01-23 14:20:50|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737642070000|2025-01-23 14:21:10|42.26|41.98|42.28|42|42.28|42|42.25|41.97|3
1737642080000|2025-01-23 14:21:20|42.27|41.99|42.26|41.98|42.28|42|42.26|41.98|6
1737642090000|2025-01-23 14:21:30|42.27|41.99|42.27|41.99|42.27|41.99|42.25|41.97|5
1737642100000|2025-01-23 14:21:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737642110000|2025-01-23 14:21:50|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737642120000|2025-01-23 14:22:00|42.28|42|42.28|42|42.28|42|42.28|42|1
1737642130000|2025-01-23 14:22:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737642140000|2025-01-23 14:22:20|42.29|42.01|42.31|42.03|42.31|42.03|42.28|42|5
1737642150000|2025-01-23 14:22:30|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737642160000|2025-01-23 14:22:40|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737642170000|2025-01-23 14:22:50|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|5
1737642180000|2025-01-23 14:23:00|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737642190000|2025-01-23 14:23:10|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|5
1737642200000|2025-01-23 14:23:20|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737642210000|2025-01-23 14:23:30|42.31|42.03|42.29|42.01|42.31|42.03|42.29|42.01|5
1737642220000|2025-01-23 14:23:40|42.28|42|42.25|41.97|42.29|42.01|42.25|41.97|10
1737642230000|2025-01-23 14:23:50|42.26|41.98|42.28|42|42.28|42|42.25|41.97|5
1737642240000|2025-01-23 14:24:00|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737642250000|2025-01-23 14:24:10|42.28|42|42.31|42.03|42.31|42.03|42.28|42|4
1737642260000|2025-01-23 14:24:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737642270000|2025-01-23 14:24:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737642280000|2025-01-23 14:24:40|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737642290000|2025-01-23 14:24:50|42.34|42.06|42.36|42.08|42.36|42.08|42.34|42.06|8
1737642300000|2025-01-23 14:25:00|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737642310000|2025-01-23 14:25:10|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|4
1737642320000|2025-01-23 14:25:20|42.3|42.02|42.32|42.04|42.32|42.04|42.3|42.02|3
1737642330000|2025-01-23 14:25:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737642340000|2025-01-23 14:25:40|42.33|42.05|42.32|42.04|42.34|42.06|42.32|42.04|4
1737642350000|2025-01-23 14:25:50|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737642370000|2025-01-23 14:26:10|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737642390000|2025-01-23 14:26:30|42.31|42.03|42.31|42.03|42.32|42.04|42.31|42.03|3
1737642420000|2025-01-23 14:27:00|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737642430000|2025-01-23 14:27:10|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737642440000|2025-01-23 14:27:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737642450000|2025-01-23 14:27:30|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737642470000|2025-01-23 14:27:50|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737642480000|2025-01-23 14:28:00|42.28|42|42.28|42|42.29|42.01|42.28|42|5
1737642490000|2025-01-23 14:28:10|42.27|41.99|42.28|42|42.28|42|42.27|41.99|4
1737642500000|2025-01-23 14:28:20|42.27|41.99|42.23|41.95|42.27|41.99|42.23|41.95|5
1737642510000|2025-01-23 14:28:30|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737642520000|2025-01-23 14:28:40|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737642540000|2025-01-23 14:29:00|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737642570000|2025-01-23 14:29:30|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737642580000|2025-01-23 14:29:40|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737642590000|2025-01-23 14:29:50|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|3
1737642600000|2025-01-23 14:30:00|42.2|41.92|42.15|41.87|42.2|41.92|42.15|41.87|8
1737642610000|2025-01-23 14:30:10|42.14|41.86|42.16|41.88|42.16|41.88|42.13|41.85|7
1737642620000|2025-01-23 14:30:20|42.17|41.89|42.17|41.89|42.19|41.91|42.17|41.89|5
1737642630000|2025-01-23 14:30:30|42.16|41.88|42.18|41.9|42.18|41.9|42.16|41.88|3
1737642640000|2025-01-23 14:30:40|42.19|41.91|42.22|41.94|42.22|41.94|42.19|41.91|4
1737642650000|2025-01-23 14:30:50|42.21|41.93|42.21|41.93|42.21|41.93|42.18|41.9|7
1737642660000|2025-01-23 14:31:00|42.22|41.94|42.3|42.02|42.3|42.02|42.22|41.94|8
1737642670000|2025-01-23 14:31:10|42.31|42.03|42.38|42.1|42.38|42.1|42.31|42.03|12
1737642680000|2025-01-23 14:31:20|42.39|42.11|42.35|42.07|42.4|42.12|42.35|42.07|14
1737642690000|2025-01-23 14:31:30|42.36|42.08|42.44|42.16|42.46|42.18|42.36|42.08|17
1737642700000|2025-01-23 14:31:40|42.45|42.17|42.48|42.2|42.48|42.2|42.43|42.15|12
1737642710000|2025-01-23 14:31:50|42.47|42.19|42.44|42.16|42.48|42.2|42.44|42.16|18
1737642720000|2025-01-23 14:32:00|42.43|42.15|42.41|42.13|42.43|42.15|42.37|42.09|14
1737642730000|2025-01-23 14:32:10|42.42|42.14|42.42|42.14|42.43|42.15|42.4|42.12|8
1737642740000|2025-01-23 14:32:20|42.41|42.13|42.47|42.19|42.47|42.19|42.41|42.13|12
1737642750000|2025-01-23 14:32:30|42.48|42.2|42.48|42.2|42.49|42.21|42.46|42.18|15
1737642760000|2025-01-23 14:32:40|42.47|42.19|42.53|42.25|42.53|42.25|42.47|42.19|6
1737642770000|2025-01-23 14:32:50|42.52|42.24|42.53|42.25|42.55|42.27|42.51|42.23|15
1737642780000|2025-01-23 14:33:00|42.54|42.26|42.59|42.31|42.59|42.31|42.53|42.25|23
1737642790000|2025-01-23 14:33:10|42.58|42.3|42.58|42.3|42.61|42.33|42.56|42.28|16
1737642800000|2025-01-23 14:33:20|42.57|42.29|42.56|42.28|42.58|42.3|42.56|42.28|12
1737642810000|2025-01-23 14:33:30|42.57|42.29|42.53|42.25|42.59|42.31|42.52|42.24|19
1737642820000|2025-01-23 14:33:40|42.54|42.26|42.56|42.28|42.59|42.31|42.54|42.26|15
1737642830000|2025-01-23 14:33:50|42.55|42.27|42.58|42.3|42.58|42.3|42.55|42.27|4
1737642840000|2025-01-23 14:34:00|42.57|42.29|42.61|42.33|42.61|42.33|42.57|42.29|8
1737642850000|2025-01-23 14:34:10|42.6|42.32|42.58|42.3|42.61|42.33|42.58|42.3|5
1737642860000|2025-01-23 14:34:20|42.59|42.31|42.58|42.3|42.59|42.31|42.56|42.28|14
1737642870000|2025-01-23 14:34:30|42.57|42.29|42.6|42.32|42.61|42.33|42.57|42.29|10
1737642880000|2025-01-23 14:34:40|42.61|42.33|42.63|42.35|42.63|42.35|42.61|42.33|5
1737642890000|2025-01-23 14:34:50|42.62|42.34|42.65|42.37|42.66|42.38|42.62|42.34|10
1737642900000|2025-01-23 14:35:00|42.64|42.36|42.72|42.44|42.73|42.45|42.64|42.36|13
1737642910000|2025-01-23 14:35:10|42.71|42.43|42.79|42.51|42.79|42.51|42.7|42.42|14
1737642920000|2025-01-23 14:35:20|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|6
1737642930000|2025-01-23 14:35:30|42.78|42.5|42.77|42.49|42.79|42.51|42.76|42.48|14
1737642940000|2025-01-23 14:35:40|42.78|42.5|42.78|42.5|42.81|42.53|42.78|42.5|9
1737642950000|2025-01-23 14:35:50|42.77|42.49|42.79|42.51|42.8|42.52|42.76|42.48|7
1737642960000|2025-01-23 14:36:00|42.8|42.52|42.8|42.52|42.83|42.55|42.79|42.51|15
1737642970000|2025-01-23 14:36:10|42.81|42.53|42.81|42.53|42.81|42.53|42.79|42.51|21
1737642980000|2025-01-23 14:36:20|42.8|42.52|42.79|42.51|42.81|42.53|42.78|42.5|10
1737642990000|2025-01-23 14:36:30|42.78|42.5|42.76|42.48|42.78|42.5|42.76|42.48|15
1737643000000|2025-01-23 14:36:40|42.75|42.47|42.73|42.45|42.77|42.49|42.73|42.45|11
1737643010000|2025-01-23 14:36:50|42.74|42.46|42.76|42.48|42.77|42.49|42.73|42.45|13
1737643020000|2025-01-23 14:37:00|42.75|42.47|42.73|42.45|42.76|42.48|42.72|42.44|14
1737643030000|2025-01-23 14:37:10|42.72|42.44|42.75|42.47|42.78|42.5|42.71|42.43|17
1737643040000|2025-01-23 14:37:20|42.74|42.46|42.75|42.47|42.76|42.48|42.73|42.45|7
1737643050000|2025-01-23 14:37:30|42.74|42.46|42.78|42.5|42.78|42.5|42.74|42.46|6
1737643060000|2025-01-23 14:37:40|42.77|42.49|42.84|42.56|42.85|42.57|42.77|42.49|15
1737643070000|2025-01-23 14:37:50|42.83|42.55|42.89|42.61|42.91|42.63|42.83|42.55|13
1737643080000|2025-01-23 14:38:00|42.88|42.6|42.89|42.61|42.91|42.63|42.87|42.59|14
1737643090000|2025-01-23 14:38:10|42.88|42.6|42.89|42.61|42.91|42.63|42.88|42.6|14
1737643100000|2025-01-23 14:38:20|42.9|42.62|42.87|42.59|42.91|42.63|42.86|42.58|15
1737643110000|2025-01-23 14:38:30|42.88|42.6|42.93|42.65|42.94|42.66|42.88|42.6|13
1737643120000|2025-01-23 14:38:40|42.94|42.66|42.89|42.61|42.94|42.66|42.89|42.61|12
1737643130000|2025-01-23 14:38:50|42.88|42.6|42.81|42.53|42.88|42.6|42.8|42.52|13
1737643140000|2025-01-23 14:39:00|42.82|42.54|42.84|42.56|42.85|42.57|42.81|42.53|13
1737643150000|2025-01-23 14:39:10|42.83|42.55|42.78|42.5|42.83|42.55|42.78|42.5|11
1737643160000|2025-01-23 14:39:20|42.79|42.51|42.74|42.46|42.8|42.52|42.74|42.46|12
1737643170000|2025-01-23 14:39:30|42.73|42.45|42.76|42.48|42.76|42.48|42.73|42.45|6
1737643180000|2025-01-23 14:39:40|42.75|42.47|42.77|42.49|42.78|42.5|42.73|42.45|12
1737643190000|2025-01-23 14:39:50|42.76|42.48|42.8|42.52|42.8|42.52|42.73|42.45|11
1737643200000|2025-01-23 14:40:00|42.78|42.5|42.82|42.54|42.82|42.54|42.78|42.5|11
1737643210000|2025-01-23 14:40:10|42.83|42.55|42.86|42.58|42.86|42.58|42.83|42.55|16
1737643220000|2025-01-23 14:40:20|42.85|42.57|42.88|42.6|42.88|42.6|42.85|42.57|10
1737643230000|2025-01-23 14:40:30|42.89|42.61|42.89|42.61|42.91|42.63|42.88|42.6|11
1737643240000|2025-01-23 14:40:40|42.88|42.6|42.91|42.63|42.91|42.63|42.88|42.6|10
1737643250000|2025-01-23 14:40:50|42.92|42.64|42.91|42.63|42.95|42.67|42.91|42.63|7
1737643260000|2025-01-23 14:41:00|42.9|42.62|42.92|42.64|42.93|42.65|42.89|42.61|11
1737643270000|2025-01-23 14:41:10|42.91|42.63|42.9|42.62|42.92|42.64|42.87|42.59|14
1737643280000|2025-01-23 14:41:20|42.91|42.63|42.81|42.53|42.91|42.63|42.81|42.53|13
1737643290000|2025-01-23 14:41:30|42.82|42.54|42.81|42.53|42.84|42.56|42.8|42.52|11
1737643300000|2025-01-23 14:41:40|42.8|42.52|42.79|42.51|42.81|42.53|42.79|42.51|10
1737643310000|2025-01-23 14:41:50|42.78|42.5|42.79|42.51|42.8|42.52|42.75|42.47|13
1737643320000|2025-01-23 14:42:00|42.8|42.52|42.82|42.54|42.85|42.57|42.8|42.52|13
1737643330000|2025-01-23 14:42:10|42.83|42.55|42.78|42.5|42.83|42.55|42.77|42.49|14
1737643340000|2025-01-23 14:42:20|42.79|42.51|42.78|42.5|42.79|42.51|42.77|42.49|6
1737643350000|2025-01-23 14:42:30|42.77|42.49|42.79|42.51|42.81|42.53|42.77|42.49|12
1737643360000|2025-01-23 14:42:40|42.78|42.5|42.76|42.48|42.78|42.5|42.75|42.47|11
1737643370000|2025-01-23 14:42:50|42.75|42.47|42.82|42.54|42.82|42.54|42.75|42.47|10
1737643380000|2025-01-23 14:43:00|42.81|42.53|42.75|42.47|42.81|42.53|42.74|42.46|12
1737643390000|2025-01-23 14:43:10|42.76|42.48|42.74|42.46|42.76|42.48|42.73|42.45|11
1737643400000|2025-01-23 14:43:20|42.75|42.47|42.75|42.47|42.76|42.48|42.74|42.46|9
1737643410000|2025-01-23 14:43:30|42.76|42.48|42.77|42.49|42.78|42.5|42.75|42.47|8
1737643420000|2025-01-23 14:43:40|42.76|42.48|42.74|42.46|42.77|42.49|42.74|42.46|9
1737643430000|2025-01-23 14:43:50|42.75|42.47|42.77|42.49|42.78|42.5|42.74|42.46|15
1737643440000|2025-01-23 14:44:00|42.78|42.5|42.83|42.55|42.83|42.55|42.78|42.5|12
1737643450000|2025-01-23 14:44:10|42.84|42.56|42.87|42.59|42.87|42.59|42.84|42.56|7
1737643460000|2025-01-23 14:44:20|42.86|42.58|42.86|42.58|42.86|42.58|42.84|42.56|5
1737643470000|2025-01-23 14:44:30|42.87|42.59|42.86|42.58|42.89|42.61|42.86|42.58|8
1737643480000|2025-01-23 14:44:40|42.85|42.57|42.83|42.55|42.85|42.57|42.82|42.54|7
1737643490000|2025-01-23 14:44:50|42.84|42.56|42.86|42.58|42.86|42.58|42.82|42.54|9
1737643500000|2025-01-23 14:45:00|42.85|42.57|42.88|42.6|42.9|42.62|42.84|42.56|15
1737643510000|2025-01-23 14:45:10|42.87|42.59|42.86|42.58|42.88|42.6|42.84|42.56|8
1737643520000|2025-01-23 14:45:20|42.85|42.57|42.91|42.63|42.91|42.63|42.84|42.56|8
1737643530000|2025-01-23 14:45:30|42.89|42.61|42.9|42.62|42.92|42.64|42.89|42.61|8
1737643540000|2025-01-23 14:45:40|42.91|42.63|42.91|42.63|42.92|42.64|42.89|42.61|16
1737643550000|2025-01-23 14:45:50|42.92|42.64|42.93|42.65|42.95|42.67|42.91|42.63|13
1737643560000|2025-01-23 14:46:00|42.92|42.64|42.91|42.63|42.92|42.64|42.9|42.62|16
1737643570000|2025-01-23 14:46:10|42.92|42.64|42.93|42.65|42.94|42.66|42.91|42.63|14
1737643580000|2025-01-23 14:46:20|42.92|42.64|42.95|42.67|42.95|42.67|42.91|42.63|8
1737643590000|2025-01-23 14:46:30|42.94|42.66|42.93|42.65|42.95|42.67|42.93|42.65|8
1737643600000|2025-01-23 14:46:40|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|8
1737643610000|2025-01-23 14:46:50|42.94|42.66|42.92|42.64|42.94|42.66|42.92|42.64|7
1737643620000|2025-01-23 14:47:00|42.93|42.65|42.91|42.63|42.95|42.67|42.91|42.63|11
1737643630000|2025-01-23 14:47:10|42.9|42.62|42.93|42.65|42.93|42.65|42.9|42.62|8
1737643640000|2025-01-23 14:47:20|42.95|42.67|42.93|42.65|42.96|42.68|42.93|42.65|15
1737643650000|2025-01-23 14:47:30|42.94|42.66|42.96|42.68|42.96|42.68|42.93|42.65|7
1737643660000|2025-01-23 14:47:40|42.95|42.67|42.89|42.61|42.95|42.67|42.89|42.61|14
1737643670000|2025-01-23 14:47:50|42.9|42.62|42.94|42.66|42.94|42.66|42.89|42.61|11
1737643680000|2025-01-23 14:48:00|42.95|42.67|43.02|42.74|43.02|42.74|42.95|42.67|8
1737643690000|2025-01-23 14:48:10|43.01|42.73|43.05|42.77|43.05|42.77|43.01|42.73|7
1737643700000|2025-01-23 14:48:20|43.04|42.76|43.04|42.76|43.04|42.76|43.02|42.74|13
1737643710000|2025-01-23 14:48:30|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|7
1737643720000|2025-01-23 14:48:40|43.08|42.8|43.09|42.81|43.09|42.81|43.07|42.79|14
1737643730000|2025-01-23 14:48:50|43.08|42.8|43.1|42.82|43.1|42.82|43.08|42.8|19
1737643740000|2025-01-23 14:49:00|43.11|42.83|43.08|42.8|43.12|42.84|43.08|42.8|18
1737643750000|2025-01-23 14:49:10|43.07|42.79|43.11|42.83|43.13|42.85|43.07|42.79|10
1737643760000|2025-01-23 14:49:20|43.12|42.84|43.1|42.82|43.12|42.84|43.08|42.8|21
1737643770000|2025-01-23 14:49:30|43.09|42.81|43.1|42.82|43.1|42.82|43.07|42.79|12
1737643780000|2025-01-23 14:49:40|43.11|42.83|43.11|42.83|43.12|42.84|43.11|42.83|5
1737643790000|2025-01-23 14:49:50|43.12|42.84|43.12|42.84|43.12|42.84|43.1|42.82|9
1737643800000|2025-01-23 14:50:00|43.11|42.83|43.14|42.86|43.14|42.86|43.11|42.83|11
1737643810000|2025-01-23 14:50:10|43.15|42.87|43.12|42.84|43.15|42.87|43.12|42.84|14
1737643820000|2025-01-23 14:50:20|43.13|42.85|43.09|42.81|43.13|42.85|43.09|42.81|11
1737643830000|2025-01-23 14:50:30|43.1|42.82|43.13|42.85|43.13|42.85|43.08|42.8|15
1737643840000|2025-01-23 14:50:40|43.12|42.84|43.1|42.82|43.13|42.85|43.1|42.82|15
1737643850000|2025-01-23 14:50:50|43.11|42.83|43.13|42.85|43.13|42.85|43.11|42.83|3
1737643870000|2025-01-23 14:51:10|43.09|42.81|43.03|42.75|43.09|42.81|43.03|42.75|6
1737643880000|2025-01-23 14:51:20|43.02|42.74|43.03|42.75|43.04|42.76|42.97|42.69|16
1737643890000|2025-01-23 14:51:30|43.02|42.74|43.1|42.82|43.1|42.82|43.02|42.74|8
1737643900000|2025-01-23 14:51:40|43.11|42.83|43.09|42.81|43.11|42.83|43.08|42.8|9
1737643910000|2025-01-23 14:51:50|43.08|42.8|43.11|42.83|43.11|42.83|43.08|42.8|10
1737643920000|2025-01-23 14:52:00|43.12|42.84|43.13|42.85|43.15|42.87|43.1|42.82|20
1737643930000|2025-01-23 14:52:10|43.12|42.84|43.12|42.84|43.14|42.86|43.12|42.84|7
1737643940000|2025-01-23 14:52:20|43.11|42.83|43.11|42.83|43.13|42.85|43.11|42.83|9
1737643950000|2025-01-23 14:52:30|43.1|42.82|43.05|42.77|43.11|42.83|43.05|42.77|16
1737643960000|2025-01-23 14:52:40|43.04|42.76|43.07|42.79|43.1|42.82|43.04|42.76|12
1737643970000|2025-01-23 14:52:50|43.08|42.8|43.08|42.8|43.08|42.8|43.06|42.78|11
1737643980000|2025-01-23 14:53:00|43.09|42.81|43.09|42.81|43.11|42.83|43.09|42.81|15
1737643990000|2025-01-23 14:53:10|43.08|42.8|43.07|42.79|43.08|42.8|43.06|42.78|10
1737644000000|2025-01-23 14:53:20|43.08|42.8|43.08|42.8|43.09|42.81|43.08|42.8|9
1737644010000|2025-01-23 14:53:30|43.09|42.81|43.07|42.79|43.1|42.82|43.07|42.79|7
1737644020000|2025-01-23 14:53:40|43.08|42.8|43.07|42.79|43.09|42.81|43.05|42.77|12
1737644030000|2025-01-23 14:53:50|43.08|42.8|43.01|42.73|43.08|42.8|43.01|42.73|15
1737644040000|2025-01-23 14:54:00|43.02|42.74|43.06|42.78|43.06|42.78|42.99|42.71|20
1737644060000|2025-01-23 14:54:20|43.02|42.74|43.01|42.73|43.02|42.74|42.98|42.7|6
1737644070000|2025-01-23 14:54:30|43|42.72|42.95|42.67|43.01|42.73|42.95|42.67|14
1737644080000|2025-01-23 14:54:40|42.96|42.68|42.92|42.64|42.96|42.68|42.92|42.64|11
1737644090000|2025-01-23 14:54:50|42.93|42.65|42.91|42.63|42.93|42.65|42.91|42.63|11
1737644100000|2025-01-23 14:55:00|42.9|42.62|42.95|42.67|42.98|42.7|42.89|42.61|14
1737644110000|2025-01-23 14:55:10|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|13
1737644120000|2025-01-23 14:55:20|42.95|42.67|42.96|42.68|42.98|42.7|42.94|42.66|12
1737644130000|2025-01-23 14:55:30|42.95|42.67|42.89|42.61|42.96|42.68|42.88|42.6|15
1737644140000|2025-01-23 14:55:40|42.9|42.62|42.89|42.61|42.91|42.63|42.89|42.61|12
1737644150000|2025-01-23 14:55:50|42.9|42.62|42.88|42.6|42.91|42.63|42.88|42.6|7
1737644160000|2025-01-23 14:56:00|42.87|42.59|42.84|42.56|42.87|42.59|42.84|42.56|4
1737644170000|2025-01-23 14:56:10|42.85|42.57|42.85|42.57|42.85|42.57|42.82|42.54|14
1737644180000|2025-01-23 14:56:20|42.84|42.56|42.85|42.57|42.85|42.57|42.83|42.55|6
1737644190000|2025-01-23 14:56:30|42.86|42.58|42.79|42.51|42.86|42.58|42.79|42.51|10
1737644200000|2025-01-23 14:56:40|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|12
1737644210000|2025-01-23 14:56:50|42.76|42.48|42.73|42.45|42.76|42.48|42.73|42.45|6
1737644220000|2025-01-23 14:57:00|42.72|42.44|42.81|42.53|42.86|42.58|42.72|42.44|16
1737644230000|2025-01-23 14:57:10|42.82|42.54|42.84|42.56|42.84|42.56|42.81|42.53|13
1737644240000|2025-01-23 14:57:20|42.85|42.57|42.79|42.51|42.85|42.57|42.78|42.5|12
1737644250000|2025-01-23 14:57:30|42.78|42.5|42.8|42.52|42.82|42.54|42.78|42.5|12
1737644260000|2025-01-23 14:57:40|42.79|42.51|42.82|42.54|42.82|42.54|42.79|42.51|12
1737644270000|2025-01-23 14:57:50|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|5
1737644280000|2025-01-23 14:58:00|42.78|42.5|42.79|42.51|42.79|42.51|42.76|42.48|12
1737644290000|2025-01-23 14:58:10|42.8|42.52|42.84|42.56|42.86|42.58|42.8|42.52|10
1737644300000|2025-01-23 14:58:20|42.85|42.57|42.83|42.55|42.86|42.58|42.83|42.55|13
1737644310000|2025-01-23 14:58:30|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|8
1737644320000|2025-01-23 14:58:40|42.82|42.54|42.81|42.53|42.84|42.56|42.81|42.53|12
1737644330000|2025-01-23 14:58:50|42.82|42.54|42.78|42.5|42.82|42.54|42.78|42.5|13
1737644340000|2025-01-23 14:59:00|42.79|42.51|42.87|42.59|42.87|42.59|42.79|42.51|8
1737644350000|2025-01-23 14:59:10|42.88|42.6|42.93|42.65|42.93|42.65|42.88|42.6|18
1737644360000|2025-01-23 14:59:20|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|10
1737644370000|2025-01-23 14:59:30|42.92|42.64|42.93|42.65|42.93|42.65|42.9|42.62|12
1737644380000|2025-01-23 14:59:40|42.94|42.66|42.89|42.61|42.94|42.66|42.89|42.61|10
1737644390000|2025-01-23 14:59:50|42.9|42.62|42.95|42.67|42.95|42.67|42.89|42.61|8
1737644400000|2025-01-23 15:00:00|42.96|42.68|42.91|42.63|42.96|42.68|42.91|42.63|17
1737644410000|2025-01-23 15:00:10|42.92|42.64|42.84|42.56|42.93|42.65|42.84|42.56|12
1737644420000|2025-01-23 15:00:20|42.86|42.58|42.83|42.55|42.86|42.58|42.81|42.53|10
1737644430000|2025-01-23 15:00:30|42.84|42.56|42.91|42.63|42.92|42.64|42.83|42.55|13
1737644440000|2025-01-23 15:00:40|42.9|42.62|42.95|42.67|42.95|42.67|42.9|42.62|12
1737644450000|2025-01-23 15:00:50|42.94|42.66|42.91|42.63|42.94|42.66|42.9|42.62|8
1737644460000|2025-01-23 15:01:00|42.92|42.64|42.89|42.61|42.93|42.65|42.89|42.61|10
1737644470000|2025-01-23 15:01:10|42.88|42.6|42.87|42.59|42.91|42.63|42.87|42.59|13
1737644480000|2025-01-23 15:01:20|42.88|42.6|42.89|42.61|42.91|42.63|42.87|42.59|17
1737644490000|2025-01-23 15:01:30|42.9|42.62|42.96|42.68|42.97|42.69|42.9|42.62|15
1737644500000|2025-01-23 15:01:40|42.97|42.69|42.98|42.7|43|42.72|42.97|42.69|8
1737644510000|2025-01-23 15:01:50|42.97|42.69|42.98|42.7|42.98|42.7|42.94|42.66|10
1737644520000|2025-01-23 15:02:00|42.97|42.69|43.04|42.76|43.04|42.76|42.97|42.69|14
1737644530000|2025-01-23 15:02:10|43.03|42.75|43.06|42.78|43.06|42.78|43.03|42.75|6
1737644540000|2025-01-23 15:02:20|43.05|42.77|43.06|42.78|43.07|42.79|43.05|42.77|6
1737644550000|2025-01-23 15:02:30|43.05|42.77|43.02|42.74|43.05|42.77|43.02|42.74|10
1737644560000|2025-01-23 15:02:40|43.01|42.73|43.03|42.75|43.04|42.76|42.99|42.71|15
1737644570000|2025-01-23 15:02:50|43.04|42.76|43.03|42.75|43.04|42.76|43.02|42.74|14
1737644580000|2025-01-23 15:03:00|43.02|42.74|42.99|42.71|43.03|42.75|42.96|42.68|21
1737644590000|2025-01-23 15:03:10|42.98|42.7|43.03|42.75|43.03|42.75|42.97|42.69|14
1737644600000|2025-01-23 15:03:20|43.04|42.76|43.05|42.77|43.07|42.79|43.04|42.76|8
1737644610000|2025-01-23 15:03:30|43.04|42.76|43.02|42.74|43.04|42.76|43.01|42.73|14
1737644620000|2025-01-23 15:03:40|43.03|42.75|42.99|42.71|43.03|42.75|42.99|42.71|9
1737644630000|2025-01-23 15:03:50|43|42.72|43.01|42.73|43.02|42.74|42.98|42.7|16
1737644640000|2025-01-23 15:04:00|43.02|42.74|43.11|42.83|43.12|42.84|43.02|42.74|12
1737644650000|2025-01-23 15:04:10|43.12|42.84|43.11|42.83|43.13|42.85|43.11|42.83|13
1737644660000|2025-01-23 15:04:20|43.1|42.82|43.13|42.85|43.13|42.85|43.1|42.82|4
1737644670000|2025-01-23 15:04:30|43.14|42.86|43.15|42.87|43.16|42.88|43.13|42.85|8
1737644680000|2025-01-23 15:04:40|43.16|42.88|43.17|42.89|43.18|42.9|43.16|42.88|6
1737644690000|2025-01-23 15:04:50|43.16|42.88|43.17|42.89|43.18|42.9|43.16|42.88|14
1737644700000|2025-01-23 15:05:00|43.18|42.9|43.15|42.87|43.19|42.91|43.14|42.86|12
1737644710000|2025-01-23 15:05:10|43.16|42.88|43.14|42.86|43.17|42.89|43.14|42.86|13
1737644720000|2025-01-23 15:05:20|43.15|42.87|43.12|42.84|43.15|42.87|43.12|42.84|8
1737644730000|2025-01-23 15:05:30|43.13|42.85|43.1|42.82|43.13|42.85|43.09|42.81|11
1737644740000|2025-01-23 15:05:40|43.09|42.81|43.1|42.82|43.1|42.82|43.08|42.8|4
1737644750000|2025-01-23 15:05:50|43.11|42.83|43.13|42.85|43.13|42.85|43.1|42.82|7
1737644760000|2025-01-23 15:06:00|43.14|42.86|43.14|42.86|43.17|42.89|43.14|42.86|7
1737644770000|2025-01-23 15:06:10|43.13|42.85|43.09|42.81|43.14|42.86|43.09|42.81|9
1737644780000|2025-01-23 15:06:20|43.1|42.82|43.13|42.85|43.14|42.86|43.1|42.82|16
1737644790000|2025-01-23 15:06:30|43.14|42.86|43.12|42.84|43.14|42.86|43.11|42.83|9
1737644800000|2025-01-23 15:06:40|43.13|42.85|43.14|42.86|43.14|42.86|43.1|42.82|12
1737644810000|2025-01-23 15:06:50|43.13|42.85|43.11|42.83|43.14|42.86|43.1|42.82|9
1737644820000|2025-01-23 15:07:00|43.1|42.82|43.04|42.76|43.11|42.83|43.04|42.76|18
1737644830000|2025-01-23 15:07:10|43.05|42.77|43.06|42.78|43.08|42.8|43.05|42.77|12
1737644840000|2025-01-23 15:07:20|43.05|42.77|43.08|42.8|43.08|42.8|43.05|42.77|12
1737644850000|2025-01-23 15:07:30|43.07|42.79|43.08|42.8|43.08|42.8|43.04|42.76|12
1737644860000|2025-01-23 15:07:40|43.09|42.81|43.02|42.74|43.11|42.83|43.02|42.74|19
1737644870000|2025-01-23 15:07:50|43.03|42.75|42.88|42.6|43.03|42.75|42.87|42.59|18
1737644880000|2025-01-23 15:08:00|42.87|42.59|42.88|42.6|42.88|42.6|42.77|42.49|21
1737644890000|2025-01-23 15:08:10|42.89|42.61|42.85|42.57|42.9|42.62|42.8|42.52|17
1737644900000|2025-01-23 15:08:20|42.84|42.56|42.8|42.52|42.86|42.58|42.75|42.47|17
1737644910000|2025-01-23 15:08:30|42.81|42.53|42.83|42.55|42.84|42.56|42.76|42.48|21
1737644920000|2025-01-23 15:08:40|42.82|42.54|42.86|42.58|42.89|42.61|42.8|42.52|24
1737644930000|2025-01-23 15:08:50|42.87|42.59|42.79|42.51|42.88|42.6|42.79|42.51|17
1737644940000|2025-01-23 15:09:00|42.76|42.48|42.65|42.37|42.77|42.49|42.63|42.35|23
1737644950000|2025-01-23 15:09:10|42.66|42.38|42.82|42.54|42.83|42.55|42.66|42.38|20
1737644960000|2025-01-23 15:09:20|42.8|42.52|42.72|42.44|42.8|42.52|42.7|42.42|19
1737644970000|2025-01-23 15:09:30|42.74|42.46|42.71|42.43|42.74|42.46|42.66|42.38|18
1737644980000|2025-01-23 15:09:40|42.73|42.45|42.71|42.43|42.76|42.48|42.7|42.42|15
1737644990000|2025-01-23 15:09:50|42.69|42.41|42.7|42.42|42.72|42.44|42.67|42.39|18
1737645000000|2025-01-23 15:10:00|42.69|42.41|42.64|42.36|42.69|42.41|42.62|42.34|20
1737645010000|2025-01-23 15:10:10|42.63|42.35|42.68|42.4|42.68|42.4|42.59|42.31|16
1737645020000|2025-01-23 15:10:20|42.69|42.41|42.69|42.41|42.77|42.49|42.69|42.41|19
1737645030000|2025-01-23 15:10:30|42.68|42.4|42.62|42.34|42.7|42.42|42.62|42.34|18
1737645040000|2025-01-23 15:10:40|42.61|42.33|42.65|42.37|42.68|42.4|42.61|42.33|25
1737645050000|2025-01-23 15:10:50|42.67|42.39|42.61|42.33|42.67|42.39|42.59|42.31|17
1737645060000|2025-01-23 15:11:00|42.62|42.34|42.52|42.24|42.62|42.34|42.52|42.24|16
1737645070000|2025-01-23 15:11:10|42.53|42.25|42.46|42.18|42.54|42.26|42.46|42.18|16
1737645080000|2025-01-23 15:11:20|42.45|42.17|42.46|42.18|42.46|42.18|42.39|42.11|20
1737645090000|2025-01-23 15:11:30|42.45|42.17|42.47|42.19|42.48|42.2|42.39|42.11|23
1737645100000|2025-01-23 15:11:40|42.48|42.2|42.52|42.24|42.57|42.29|42.48|42.2|23
1737645110000|2025-01-23 15:11:50|42.51|42.23|42.41|42.13|42.51|42.23|42.4|42.12|19
1737645120000|2025-01-23 15:12:00|42.42|42.14|42.55|42.27|42.55|42.27|42.42|42.14|19
1737645130000|2025-01-23 15:12:10|42.56|42.28|42.59|42.31|42.62|42.34|42.56|42.28|13
1737645140000|2025-01-23 15:12:20|42.58|42.3|42.65|42.37|42.68|42.4|42.58|42.3|20
1737645150000|2025-01-23 15:12:30|42.63|42.35|42.64|42.36|42.67|42.39|42.6|42.32|22
1737645160000|2025-01-23 15:12:40|42.63|42.35|42.57|42.29|42.64|42.36|42.56|42.28|22
1737645170000|2025-01-23 15:12:50|42.56|42.28|42.51|42.23|42.56|42.28|42.5|42.22|18
1737645180000|2025-01-23 15:13:00|42.5|42.22|42.48|42.2|42.5|42.22|42.46|42.18|22
1737645190000|2025-01-23 15:13:10|42.49|42.21|42.46|42.18|42.49|42.21|42.43|42.15|19
1737645200000|2025-01-23 15:13:20|42.49|42.21|42.5|42.22|42.51|42.23|42.45|42.17|18
1737645210000|2025-01-23 15:13:30|42.49|42.21|42.56|42.28|42.56|42.28|42.48|42.2|17
1737645220000|2025-01-23 15:13:40|42.57|42.29|42.66|42.38|42.66|42.38|42.57|42.29|16
1737645230000|2025-01-23 15:13:50|42.65|42.37|42.63|42.35|42.66|42.38|42.57|42.29|23
1737645240000|2025-01-23 15:14:00|42.62|42.34|42.72|42.44|42.72|42.44|42.62|42.34|16
1737645250000|2025-01-23 15:14:10|42.73|42.45|42.77|42.49|42.77|42.49|42.71|42.43|13
1737645260000|2025-01-23 15:14:20|42.76|42.48|42.73|42.45|42.77|42.49|42.72|42.44|18
1737645270000|2025-01-23 15:14:30|42.75|42.47|42.79|42.51|42.8|42.52|42.69|42.41|19
1737645280000|2025-01-23 15:14:40|42.8|42.52|42.78|42.5|42.8|42.52|42.77|42.49|14
1737645290000|2025-01-23 15:14:50|42.79|42.51|42.79|42.51|42.82|42.54|42.78|42.5|22
1737645300000|2025-01-23 15:15:00|42.78|42.5|42.76|42.48|42.78|42.5|42.74|42.46|14
1737645310000|2025-01-23 15:15:10|42.75|42.47|42.69|42.41|42.77|42.49|42.69|42.41|16
1737645320000|2025-01-23 15:15:20|42.68|42.4|42.69|42.41|42.76|42.48|42.67|42.39|16
1737645330000|2025-01-23 15:15:30|42.7|42.42|42.68|42.4|42.71|42.43|42.68|42.4|13
1737645340000|2025-01-23 15:15:40|42.69|42.41|42.78|42.5|42.78|42.5|42.69|42.41|15
1737645350000|2025-01-23 15:15:50|42.79|42.51|42.81|42.53|42.81|42.53|42.77|42.49|9
1737645360000|2025-01-23 15:16:00|42.82|42.54|42.84|42.56|42.84|42.56|42.8|42.52|13
1737645370000|2025-01-23 15:16:10|42.85|42.57|42.81|42.53|42.85|42.57|42.8|42.52|14
1737645380000|2025-01-23 15:16:20|42.82|42.54|42.82|42.54|42.83|42.55|42.8|42.52|13
1737645390000|2025-01-23 15:16:30|42.8|42.52|42.8|42.52|42.8|42.52|42.75|42.47|19
1737645400000|2025-01-23 15:16:40|42.81|42.53|42.77|42.49|42.81|42.53|42.76|42.48|13
1737645410000|2025-01-23 15:16:50|42.76|42.48|42.74|42.46|42.77|42.49|42.73|42.45|14
1737645420000|2025-01-23 15:17:00|42.73|42.45|42.66|42.38|42.73|42.45|42.65|42.37|18
1737645430000|2025-01-23 15:17:10|42.65|42.37|42.65|42.37|42.65|42.37|42.61|42.33|13
1737645440000|2025-01-23 15:17:20|42.64|42.36|42.61|42.33|42.64|42.36|42.6|42.32|12
1737645450000|2025-01-23 15:17:30|42.6|42.32|42.59|42.31|42.62|42.34|42.57|42.29|19
1737645460000|2025-01-23 15:17:40|42.6|42.32|42.55|42.27|42.6|42.32|42.55|42.27|12
1737645470000|2025-01-23 15:17:50|42.54|42.26|42.55|42.27|42.56|42.28|42.51|42.23|10
1737645480000|2025-01-23 15:18:00|42.54|42.26|42.49|42.21|42.56|42.28|42.49|42.21|16
1737645490000|2025-01-23 15:18:10|42.48|42.2|42.44|42.16|42.49|42.21|42.43|42.15|13
1737645500000|2025-01-23 15:18:20|42.43|42.15|42.45|42.17|42.47|42.19|42.43|42.15|17
1737645510000|2025-01-23 15:18:30|42.44|42.16|42.4|42.12|42.46|42.18|42.4|42.12|14
1737645520000|2025-01-23 15:18:40|42.41|42.13|42.41|42.13|42.44|42.16|42.4|42.12|17
1737645530000|2025-01-23 15:18:50|42.42|42.14|42.44|42.16|42.45|42.17|42.41|42.13|18
1737645540000|2025-01-23 15:19:00|42.43|42.15|42.42|42.14|42.45|42.17|42.4|42.12|18
1737645550000|2025-01-23 15:19:10|42.41|42.13|42.41|42.13|42.43|42.15|42.39|42.11|17
1737645560000|2025-01-23 15:19:20|42.42|42.14|42.41|42.13|42.44|42.16|42.41|42.13|10
1737645570000|2025-01-23 15:19:30|42.42|42.14|42.42|42.14|42.48|42.2|42.41|42.13|16
1737645580000|2025-01-23 15:19:40|42.41|42.13|42.41|42.13|42.41|42.13|42.39|42.11|9
1737645590000|2025-01-23 15:19:50|42.42|42.14|42.42|42.14|42.45|42.17|42.42|42.14|9
1737645600000|2025-01-23 15:20:00|42.41|42.13|42.41|42.13|42.44|42.16|42.41|42.13|15
1737645610000|2025-01-23 15:20:10|42.4|42.12|42.36|42.08|42.41|42.13|42.35|42.07|12
1737645620000|2025-01-23 15:20:20|42.35|42.07|42.35|42.07|42.36|42.08|42.34|42.06|9
1737645630000|2025-01-23 15:20:30|42.34|42.06|42.56|42.28|42.56|42.28|42.34|42.06|15
1737645640000|2025-01-23 15:20:40|42.57|42.29|42.65|42.37|42.66|42.38|42.57|42.29|19
1737645650000|2025-01-23 15:20:50|42.66|42.38|42.58|42.3|42.66|42.38|42.58|42.3|16
1737645660000|2025-01-23 15:21:00|42.6|42.32|42.72|42.44|42.72|42.44|42.59|42.31|19
1737645670000|2025-01-23 15:21:10|42.74|42.46|42.77|42.49|42.81|42.53|42.74|42.46|18
1737645680000|2025-01-23 15:21:20|42.76|42.48|42.7|42.42|42.76|42.48|42.66|42.38|17
1737645690000|2025-01-23 15:21:30|42.69|42.41|42.71|42.43|42.74|42.46|42.68|42.4|19
1737645700000|2025-01-23 15:21:40|42.73|42.45|42.64|42.36|42.74|42.46|42.63|42.35|14
1737645710000|2025-01-23 15:21:50|42.65|42.37|42.72|42.44|42.74|42.46|42.65|42.37|16
1737645720000|2025-01-23 15:22:00|42.71|42.43|42.71|42.43|42.78|42.5|42.69|42.41|18
1737645730000|2025-01-23 15:22:10|42.69|42.41|42.69|42.41|42.71|42.43|42.68|42.4|13
1737645740000|2025-01-23 15:22:20|42.68|42.4|42.64|42.36|42.68|42.4|42.61|42.33|15
1737645750000|2025-01-23 15:22:30|42.65|42.37|42.68|42.4|42.68|42.4|42.63|42.35|20
1737645760000|2025-01-23 15:22:40|42.69|42.41|42.72|42.44|42.72|42.44|42.67|42.39|20
1737645770000|2025-01-23 15:22:50|42.71|42.43|42.74|42.46|42.76|42.48|42.69|42.41|15
1737645780000|2025-01-23 15:23:00|42.73|42.45|42.76|42.48|42.77|42.49|42.7|42.42|18
1737645790000|2025-01-23 15:23:10|42.75|42.47|42.67|42.39|42.76|42.48|42.66|42.38|22
1737645800000|2025-01-23 15:23:20|42.68|42.4|42.64|42.36|42.71|42.43|42.64|42.36|20
1737645810000|2025-01-23 15:23:30|42.63|42.35|42.63|42.35|42.66|42.38|42.62|42.34|15
1737645820000|2025-01-23 15:23:40|42.62|42.34|42.6|42.32|42.62|42.34|42.59|42.31|23
1737645830000|2025-01-23 15:23:50|42.59|42.31|42.61|42.33|42.61|42.33|42.56|42.28|13
1737645840000|2025-01-23 15:24:00|42.6|42.32|42.67|42.39|42.67|42.39|42.59|42.31|15
1737645850000|2025-01-23 15:24:10|42.66|42.38|42.7|42.42|42.73|42.45|42.65|42.37|18
1737645860000|2025-01-23 15:24:20|42.71|42.43|42.72|42.44|42.73|42.45|42.7|42.42|12
1737645870000|2025-01-23 15:24:30|42.73|42.45|42.75|42.47|42.75|42.47|42.71|42.43|17
1737645880000|2025-01-23 15:24:40|42.76|42.48|42.75|42.47|42.76|42.48|42.74|42.46|16
1737645890000|2025-01-23 15:24:50|42.76|42.48|42.74|42.46|42.79|42.51|42.74|42.46|13
1737645900000|2025-01-23 15:25:00|42.73|42.45|42.77|42.49|42.77|42.49|42.69|42.41|19
1737645910000|2025-01-23 15:25:10|42.78|42.5|42.8|42.52|42.8|42.52|42.74|42.46|17
1737645920000|2025-01-23 15:25:20|42.79|42.51|42.8|42.52|42.83|42.55|42.77|42.49|12
1737645930000|2025-01-23 15:25:30|42.77|42.49|42.79|42.51|42.8|42.52|42.76|42.48|13
1737645940000|2025-01-23 15:25:40|42.8|42.52|42.72|42.44|42.81|42.53|42.7|42.42|15
1737645950000|2025-01-23 15:25:50|42.73|42.45|42.74|42.46|42.74|42.46|42.72|42.44|14
1737645960000|2025-01-23 15:26:00|42.75|42.47|42.8|42.52|42.81|42.53|42.75|42.47|19
1737645970000|2025-01-23 15:26:10|42.79|42.51|42.78|42.5|42.81|42.53|42.76|42.48|17
1737645980000|2025-01-23 15:26:20|42.79|42.51|42.73|42.45|42.81|42.53|42.73|42.45|16
1737645990000|2025-01-23 15:26:30|42.72|42.44|42.7|42.42|42.73|42.45|42.69|42.41|13
1737646000000|2025-01-23 15:26:40|42.69|42.41|42.67|42.39|42.71|42.43|42.67|42.39|11
1737646010000|2025-01-23 15:26:50|42.68|42.4|42.66|42.38|42.68|42.4|42.65|42.37|14
1737646020000|2025-01-23 15:27:00|42.67|42.39|42.66|42.38|42.67|42.39|42.63|42.35|18
1737646030000|2025-01-23 15:27:10|42.67|42.39|42.64|42.36|42.68|42.4|42.63|42.35|16
1737646040000|2025-01-23 15:27:20|42.63|42.35|42.61|42.33|42.64|42.36|42.59|42.31|12
1737646050000|2025-01-23 15:27:30|42.62|42.34|42.59|42.31|42.63|42.35|42.58|42.3|17
1737646060000|2025-01-23 15:27:40|42.6|42.32|42.72|42.44|42.72|42.44|42.59|42.31|12
1737646070000|2025-01-23 15:27:50|42.73|42.45|42.7|42.42|42.73|42.45|42.7|42.42|8
1737646080000|2025-01-23 15:28:00|42.69|42.41|42.73|42.45|42.74|42.46|42.68|42.4|14
1737646090000|2025-01-23 15:28:10|42.72|42.44|42.7|42.42|42.72|42.44|42.67|42.39|12
1737646100000|2025-01-23 15:28:20|42.69|42.41|42.68|42.4|42.71|42.43|42.68|42.4|8
1737646110000|2025-01-23 15:28:30|42.69|42.41|42.66|42.38|42.69|42.41|42.66|42.38|7
1737646120000|2025-01-23 15:28:40|42.65|42.37|42.66|42.38|42.67|42.39|42.65|42.37|8
1737646130000|2025-01-23 15:28:50|42.65|42.37|42.6|42.32|42.66|42.38|42.6|42.32|8
1737646140000|2025-01-23 15:29:00|42.61|42.33|42.64|42.36|42.65|42.37|42.6|42.32|12
1737646150000|2025-01-23 15:29:10|42.63|42.35|42.62|42.34|42.63|42.35|42.6|42.32|13
1737646160000|2025-01-23 15:29:20|42.61|42.33|42.67|42.39|42.68|42.4|42.61|42.33|7
1737646170000|2025-01-23 15:29:30|42.68|42.4|42.68|42.4|42.7|42.42|42.66|42.38|13
1737646180000|2025-01-23 15:29:40|42.69|42.41|42.7|42.42|42.71|42.43|42.68|42.4|8
1737646190000|2025-01-23 15:29:50|42.71|42.43|42.7|42.42|42.71|42.43|42.68|42.4|8
1737646200000|2025-01-23 15:30:00|42.69|42.41|42.71|42.43|42.71|42.43|42.66|42.38|17
1737646210000|2025-01-23 15:30:10|42.72|42.44|42.74|42.46|42.74|42.46|42.71|42.43|7
1737646220000|2025-01-23 15:30:20|42.75|42.47|42.78|42.5|42.78|42.5|42.75|42.47|8
1737646230000|2025-01-23 15:30:30|42.79|42.51|42.79|42.51|42.81|42.53|42.79|42.51|9
1737646240000|2025-01-23 15:30:40|42.78|42.5|42.79|42.51|42.8|42.52|42.78|42.5|8
1737646250000|2025-01-23 15:30:50|42.78|42.5|42.81|42.53|42.82|42.54|42.77|42.49|21
1737646260000|2025-01-23 15:31:00|42.82|42.54|42.76|42.48|42.82|42.54|42.76|42.48|11
1737646270000|2025-01-23 15:31:10|42.75|42.47|42.81|42.53|42.82|42.54|42.74|42.46|19
1737646280000|2025-01-23 15:31:20|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|2
1737646290000|2025-01-23 15:31:30|42.82|42.54|42.81|42.53|42.82|42.54|42.8|42.52|4
1737646300000|2025-01-23 15:31:40|42.8|42.52|42.79|42.51|42.82|42.54|42.79|42.51|16
1737646310000|2025-01-23 15:31:50|42.78|42.5|42.77|42.49|42.78|42.5|42.73|42.45|15
1737646320000|2025-01-23 15:32:00|42.78|42.5|42.77|42.49|42.8|42.52|42.76|42.48|12
1737646330000|2025-01-23 15:32:10|42.76|42.48|42.74|42.46|42.77|42.49|42.71|42.43|10
1737646340000|2025-01-23 15:32:20|42.73|42.45|42.73|42.45|42.75|42.47|42.72|42.44|11
1737646350000|2025-01-23 15:32:30|42.74|42.46|42.81|42.53|42.82|42.54|42.74|42.46|15
1737646360000|2025-01-23 15:32:40|42.82|42.54|42.82|42.54|42.85|42.57|42.81|42.53|17
1737646370000|2025-01-23 15:32:50|42.83|42.55|42.83|42.55|42.83|42.55|42.8|42.52|8
1737646380000|2025-01-23 15:33:00|42.84|42.56|42.83|42.55|42.85|42.57|42.82|42.54|6
1737646390000|2025-01-23 15:33:10|42.84|42.56|42.85|42.57|42.86|42.58|42.84|42.56|10
1737646400000|2025-01-23 15:33:20|42.86|42.58|42.84|42.56|42.87|42.59|42.84|42.56|9
1737646410000|2025-01-23 15:33:30|42.85|42.57|42.87|42.59|42.87|42.59|42.85|42.57|3
1737646420000|2025-01-23 15:33:40|42.88|42.6|42.86|42.58|42.9|42.62|42.86|42.58|7
1737646430000|2025-01-23 15:33:50|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|6
1737646440000|2025-01-23 15:34:00|42.89|42.61|42.86|42.58|42.89|42.61|42.86|42.58|8
1737646450000|2025-01-23 15:34:10|42.85|42.57|42.91|42.63|42.92|42.64|42.84|42.56|11
1737646460000|2025-01-23 15:34:20|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|5
1737646470000|2025-01-23 15:34:30|42.93|42.65|42.93|42.65|42.93|42.65|42.91|42.63|7
1737646490000|2025-01-23 15:34:50|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737646500000|2025-01-23 15:35:00|42.93|42.65|42.94|42.66|42.94|42.66|42.91|42.63|14
1737646510000|2025-01-23 15:35:10|42.95|42.67|42.97|42.69|42.97|42.69|42.94|42.66|5
1737646520000|2025-01-23 15:35:20|42.98|42.7|43|42.72|43.01|42.73|42.98|42.7|9
1737646530000|2025-01-23 15:35:30|43.01|42.73|43.05|42.77|43.05|42.77|43.01|42.73|13
1737646540000|2025-01-23 15:35:40|43.04|42.76|43.05|42.77|43.06|42.78|43.03|42.75|8
1737646550000|2025-01-23 15:35:50|43.04|42.76|43.07|42.79|43.07|42.79|43.04|42.76|10
1737646560000|2025-01-23 15:36:00|43.06|42.78|43.08|42.8|43.1|42.82|43.06|42.78|11
1737646570000|2025-01-23 15:36:10|43.07|42.79|43.04|42.76|43.07|42.79|43|42.72|15
1737646580000|2025-01-23 15:36:20|43.05|42.77|43.04|42.76|43.06|42.78|43.04|42.76|6
1737646590000|2025-01-23 15:36:30|43.03|42.75|43.03|42.75|43.05|42.77|43.02|42.74|11
1737646600000|2025-01-23 15:36:40|43.02|42.74|43.02|42.74|43.04|42.76|43.01|42.73|9
1737646610000|2025-01-23 15:36:50|43.03|42.75|43.06|42.78|43.07|42.79|43.02|42.74|8
1737646620000|2025-01-23 15:37:00|43.07|42.79|43.05|42.77|43.08|42.8|43.04|42.76|11
1737646630000|2025-01-23 15:37:10|43.06|42.78|43.08|42.8|43.08|42.8|43.05|42.77|11
1737646640000|2025-01-23 15:37:20|43.07|42.79|43.05|42.77|43.08|42.8|43.04|42.76|13
1737646650000|2025-01-23 15:37:30|43.04|42.76|43.08|42.8|43.09|42.81|43.04|42.76|12
1737646660000|2025-01-23 15:37:40|43.07|42.79|43.08|42.8|43.08|42.8|43.05|42.77|6
1737646670000|2025-01-23 15:37:50|43.07|42.79|43.07|42.79|43.08|42.8|43.06|42.78|7
1737646680000|2025-01-23 15:38:00|43.08|42.8|43.06|42.78|43.08|42.8|43.05|42.77|13
1737646690000|2025-01-23 15:38:10|43.05|42.77|43.05|42.77|43.07|42.79|43.05|42.77|17
1737646700000|2025-01-23 15:38:20|43.06|42.78|43.1|42.82|43.1|42.82|43.06|42.78|7
1737646710000|2025-01-23 15:38:30|43.09|42.81|43.04|42.76|43.09|42.81|43.02|42.74|15
1737646720000|2025-01-23 15:38:40|43.05|42.77|43.05|42.77|43.05|42.77|43.03|42.75|7
1737646730000|2025-01-23 15:38:50|43.06|42.78|43.08|42.8|43.08|42.8|43.06|42.78|13
1737646740000|2025-01-23 15:39:00|43.07|42.79|43.11|42.83|43.11|42.83|43.07|42.79|5
1737646750000|2025-01-23 15:39:10|43.1|42.82|43.11|42.83|43.12|42.84|43.1|42.82|18
1737646760000|2025-01-23 15:39:20|43.1|42.82|43.09|42.81|43.11|42.83|43.09|42.81|6
1737646770000|2025-01-23 15:39:30|43.08|42.8|43.04|42.76|43.09|42.81|43.04|42.76|11
1737646780000|2025-01-23 15:39:40|43.05|42.77|43.03|42.75|43.05|42.77|43.03|42.75|9
1737646790000|2025-01-23 15:39:50|43.04|42.76|43.01|42.73|43.05|42.77|43.01|42.73|10
1737646800000|2025-01-23 15:40:00|43.02|42.74|42.99|42.71|43.02|42.74|42.98|42.7|14
1737646810000|2025-01-23 15:40:10|43|42.72|42.99|42.71|43|42.72|42.98|42.7|16
1737646820000|2025-01-23 15:40:20|43|42.72|43.01|42.73|43.01|42.73|42.97|42.69|11
1737646830000|2025-01-23 15:40:30|43|42.72|42.98|42.7|43|42.72|42.98|42.7|5
1737646840000|2025-01-23 15:40:40|42.99|42.71|42.99|42.71|43|42.72|42.97|42.69|13
1737646850000|2025-01-23 15:40:50|42.98|42.7|42.95|42.67|42.98|42.7|42.93|42.65|8
1737646860000|2025-01-23 15:41:00|42.96|42.68|42.91|42.63|42.96|42.68|42.9|42.62|14
1737646870000|2025-01-23 15:41:10|42.92|42.64|42.96|42.68|42.96|42.68|42.91|42.63|13
1737646880000|2025-01-23 15:41:20|42.97|42.69|42.98|42.7|42.99|42.71|42.97|42.69|8
1737646890000|2025-01-23 15:41:30|42.97|42.69|42.98|42.7|42.98|42.7|42.96|42.68|6
1737646900000|2025-01-23 15:41:40|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|5
1737646910000|2025-01-23 15:41:50|42.98|42.7|43|42.72|43|42.72|42.97|42.69|5
1737646920000|2025-01-23 15:42:00|42.99|42.71|42.94|42.66|42.99|42.71|42.94|42.66|8
1737646930000|2025-01-23 15:42:10|42.95|42.67|42.96|42.68|42.97|42.69|42.94|42.66|11
1737646940000|2025-01-23 15:42:20|42.97|42.69|42.95|42.67|42.97|42.69|42.94|42.66|5
1737646950000|2025-01-23 15:42:30|42.94|42.66|42.97|42.69|42.98|42.7|42.94|42.66|6
1737646960000|2025-01-23 15:42:40|42.98|42.7|42.99|42.71|42.99|42.71|42.97|42.69|8
1737646970000|2025-01-23 15:42:50|43|42.72|42.97|42.69|43.01|42.73|42.97|42.69|6
1737646980000|2025-01-23 15:43:00|42.98|42.7|42.97|42.69|43|42.72|42.97|42.69|15
1737646990000|2025-01-23 15:43:10|42.98|42.7|42.97|42.69|42.98|42.7|42.96|42.68|12
1737647000000|2025-01-23 15:43:20|42.98|42.7|42.97|42.69|42.98|42.7|42.96|42.68|4
1737647010000|2025-01-23 15:43:30|42.99|42.71|43.01|42.73|43.01|42.73|42.99|42.71|3
1737647020000|2025-01-23 15:43:40|43|42.72|42.98|42.7|43|42.72|42.98|42.7|3
1737647030000|2025-01-23 15:43:50|42.99|42.71|42.98|42.7|42.99|42.71|42.97|42.69|8
1737647040000|2025-01-23 15:44:00|42.99|42.71|43.01|42.73|43.01|42.73|42.99|42.71|13
1737647050000|2025-01-23 15:44:10|43.02|42.74|43.02|42.74|43.02|42.74|43.01|42.73|7
1737647060000|2025-01-23 15:44:20|43.03|42.75|43.04|42.76|43.04|42.76|43.02|42.74|6
1737647070000|2025-01-23 15:44:30|43.05|42.77|43.06|42.78|43.06|42.78|43.04|42.76|10
1737647080000|2025-01-23 15:44:40|43.07|42.79|43.08|42.8|43.09|42.81|43.07|42.79|10
1737647090000|2025-01-23 15:44:50|43.09|42.81|43.08|42.8|43.09|42.81|43.07|42.79|8
1737647100000|2025-01-23 15:45:00|43.09|42.81|43.05|42.77|43.12|42.84|43.04|42.76|14
1737647110000|2025-01-23 15:45:10|43.04|42.76|43.12|42.84|43.12|42.84|43.04|42.76|16
1737647120000|2025-01-23 15:45:20|43.13|42.85|43.12|42.84|43.15|42.87|43.11|42.83|12
1737647130000|2025-01-23 15:45:30|43.13|42.85|43.13|42.85|43.17|42.89|43.13|42.85|8
1737647140000|2025-01-23 15:45:40|43.12|42.84|43.14|42.86|43.14|42.86|43.12|42.84|6
1737647150000|2025-01-23 15:45:50|43.15|42.87|43.15|42.87|43.16|42.88|43.14|42.86|13
1737647160000|2025-01-23 15:46:00|43.14|42.86|43.17|42.89|43.17|42.89|43.14|42.86|6
1737647170000|2025-01-23 15:46:10|43.18|42.9|43.15|42.87|43.18|42.9|43.15|42.87|6
1737647180000|2025-01-23 15:46:20|43.14|42.86|43.15|42.87|43.15|42.87|43.13|42.85|4
1737647190000|2025-01-23 15:46:30|43.14|42.86|43.09|42.81|43.15|42.87|43.09|42.81|13
1737647200000|2025-01-23 15:46:40|43.08|42.8|43.14|42.86|43.14|42.86|43.08|42.8|9
1737647210000|2025-01-23 15:46:50|43.13|42.85|43.13|42.85|43.15|42.87|43.13|42.85|13
1737647220000|2025-01-23 15:47:00|43.14|42.86|43.17|42.89|43.17|42.89|43.14|42.86|16
1737647230000|2025-01-23 15:47:10|43.16|42.88|43.13|42.85|43.19|42.91|43.13|42.85|10
1737647240000|2025-01-23 15:47:20|43.14|42.86|43.16|42.88|43.17|42.89|43.14|42.86|7
1737647250000|2025-01-23 15:47:30|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|6
1737647260000|2025-01-23 15:47:40|43.17|42.89|43.17|42.89|43.18|42.9|43.16|42.88|7
1737647270000|2025-01-23 15:47:50|43.18|42.9|43.16|42.88|43.19|42.91|43.16|42.88|9
1737647280000|2025-01-23 15:48:00|43.17|42.89|43.15|42.87|43.18|42.9|43.15|42.87|9
1737647290000|2025-01-23 15:48:10|43.16|42.88|43.11|42.83|43.16|42.88|43.11|42.83|10
1737647300000|2025-01-23 15:48:20|43.1|42.82|43.12|42.84|43.13|42.85|43.1|42.82|9
1737647310000|2025-01-23 15:48:30|43.13|42.85|43.12|42.84|43.14|42.86|43.12|42.84|8
1737647320000|2025-01-23 15:48:40|43.13|42.85|43.13|42.85|43.13|42.85|43.11|42.83|9
1737647330000|2025-01-23 15:48:50|43.12|42.84|43.15|42.87|43.15|42.87|43.12|42.84|10
1737647340000|2025-01-23 15:49:00|43.14|42.86|43.09|42.81|43.14|42.86|43.09|42.81|11
1737647350000|2025-01-23 15:49:10|43.08|42.8|43.09|42.81|43.1|42.82|43.08|42.8|8
1737647360000|2025-01-23 15:49:20|43.08|42.8|43.09|42.81|43.1|42.82|43.07|42.79|10
1737647370000|2025-01-23 15:49:30|43.08|42.8|43.05|42.77|43.08|42.8|43.04|42.76|7
1737647380000|2025-01-23 15:49:40|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|4
1737647390000|2025-01-23 15:49:50|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|10
1737647400000|2025-01-23 15:50:00|43.04|42.76|43.04|42.76|43.05|42.77|43.02|42.74|11
1737647410000|2025-01-23 15:50:10|43.05|42.77|43.03|42.75|43.05|42.77|43.03|42.75|7
1737647420000|2025-01-23 15:50:20|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|4
1737647430000|2025-01-23 15:50:30|43.02|42.74|43.04|42.76|43.05|42.77|43.02|42.74|7
1737647440000|2025-01-23 15:50:40|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|7
1737647450000|2025-01-23 15:50:50|43.06|42.78|43.02|42.74|43.06|42.78|43.02|42.74|8
1737647460000|2025-01-23 15:51:00|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737647470000|2025-01-23 15:51:10|43.03|42.75|43|42.72|43.04|42.76|43|42.72|6
1737647480000|2025-01-23 15:51:20|42.99|42.71|42.96|42.68|43|42.72|42.96|42.68|8
1737647490000|2025-01-23 15:51:30|42.95|42.67|42.95|42.67|42.96|42.68|42.95|42.67|5
1737647500000|2025-01-23 15:51:40|42.94|42.66|42.94|42.66|42.94|42.66|42.93|42.65|9
1737647510000|2025-01-23 15:51:50|42.93|42.65|42.93|42.65|42.94|42.66|42.91|42.63|9
1737647520000|2025-01-23 15:52:00|42.92|42.64|42.88|42.6|42.93|42.65|42.87|42.59|13
1737647530000|2025-01-23 15:52:10|42.89|42.61|42.92|42.64|42.92|42.64|42.88|42.6|8
1737647540000|2025-01-23 15:52:20|42.93|42.65|42.93|42.65|42.94|42.66|42.92|42.64|9
1737647550000|2025-01-23 15:52:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|4
1737647560000|2025-01-23 15:52:40|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|4
1737647570000|2025-01-23 15:52:50|42.96|42.68|43.01|42.73|43.01|42.73|42.96|42.68|8
1737650450000|2025-01-23 16:40:50|43.25|42.97|43.27|42.99|43.27|42.99|43.25|42.97|3
1737650480000|2025-01-23 16:41:20|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737650490000|2025-01-23 16:41:30|43.28|43|43.26|42.98|43.28|43|43.26|42.98|3
1737650500000|2025-01-23 16:41:40|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737650510000|2025-01-23 16:41:50|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737650520000|2025-01-23 16:42:00|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737650530000|2025-01-23 16:42:10|43.49|43.21|43.49|43.21|43.5|43.22|43.49|43.21|3
1737650540000|2025-01-23 16:42:20|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737650550000|2025-01-23 16:42:30|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737650560000|2025-01-23 16:42:40|43.5|43.22|43.55|43.27|43.56|43.28|43.5|43.22|12
1737650570000|2025-01-23 16:42:50|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737650580000|2025-01-23 16:43:00|43.58|43.3|43.57|43.29|43.59|43.31|43.57|43.29|6
1737650590000|2025-01-23 16:43:10|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|2
1737650610000|2025-01-23 16:43:30|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|4
1737650630000|2025-01-23 16:43:50|43.56|43.28|43.54|43.26|43.56|43.28|43.54|43.26|2
1737650640000|2025-01-23 16:44:00|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|2
1737650650000|2025-01-23 16:44:10|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737650660000|2025-01-23 16:44:20|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737650670000|2025-01-23 16:44:30|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|4
1737650680000|2025-01-23 16:44:40|43.55|43.27|43.57|43.29|43.57|43.29|43.54|43.26|4
1737650690000|2025-01-23 16:44:50|43.58|43.3|43.58|43.3|43.58|43.3|43.57|43.29|3
1737650710000|2025-01-23 16:45:10|43.59|43.31|43.61|43.33|43.62|43.34|43.59|43.31|5
1737650720000|2025-01-23 16:45:20|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|5
1737650730000|2025-01-23 16:45:30|43.63|43.35|43.67|43.39|43.67|43.39|43.63|43.35|6
1737650740000|2025-01-23 16:45:40|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|3
1737650750000|2025-01-23 16:45:50|43.67|43.39|43.69|43.41|43.69|43.41|43.66|43.38|5
1737650760000|2025-01-23 16:46:00|43.7|43.42|43.64|43.36|43.7|43.42|43.63|43.35|9
1737650770000|2025-01-23 16:46:10|43.63|43.35|43.65|43.37|43.65|43.37|43.63|43.35|5
1737650780000|2025-01-23 16:46:20|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737650790000|2025-01-23 16:46:30|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|2
1737650800000|2025-01-23 16:46:40|43.61|43.33|43.56|43.28|43.61|43.33|43.55|43.27|8
1737650810000|2025-01-23 16:46:50|43.57|43.29|43.54|43.26|43.57|43.29|43.54|43.26|6
1737650820000|2025-01-23 16:47:00|43.53|43.25|43.5|43.22|43.54|43.26|43.5|43.22|6
1737650830000|2025-01-23 16:47:10|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737650840000|2025-01-23 16:47:20|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737650850000|2025-01-23 16:47:30|43.55|43.27|43.55|43.27|43.55|43.27|43.54|43.26|3
1737650860000|2025-01-23 16:47:40|43.56|43.28|43.55|43.27|43.58|43.3|43.55|43.27|6
1737650870000|2025-01-23 16:47:50|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|2
1737650880000|2025-01-23 16:48:00|43.52|43.24|43.51|43.23|43.53|43.25|43.51|43.23|8
1737650890000|2025-01-23 16:48:10|43.5|43.22|43.45|43.17|43.5|43.22|43.45|43.17|5
1737650900000|2025-01-23 16:48:20|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|8
1737650910000|2025-01-23 16:48:30|43.46|43.18|43.5|43.22|43.5|43.22|43.46|43.18|9
1737650920000|2025-01-23 16:48:40|43.49|43.21|43.49|43.21|43.51|43.23|43.49|43.21|5
1737650930000|2025-01-23 16:48:50|43.48|43.2|43.45|43.17|43.48|43.2|43.45|43.17|4
1737650950000|2025-01-23 16:49:10|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737650960000|2025-01-23 16:49:20|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|3
1737650970000|2025-01-23 16:49:30|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737650980000|2025-01-23 16:49:40|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737650990000|2025-01-23 16:49:50|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737651020000|2025-01-23 16:50:20|43.46|43.18|43.44|43.16|43.46|43.18|43.44|43.16|5
1737651030000|2025-01-23 16:50:30|43.43|43.15|43.41|43.13|43.43|43.15|43.4|43.12|8
1737651040000|2025-01-23 16:50:40|43.38|43.1|43.34|43.06|43.38|43.1|43.34|43.06|5
1737651050000|2025-01-23 16:50:50|43.33|43.05|43.31|43.03|43.33|43.05|43.31|43.03|2
1737651060000|2025-01-23 16:51:00|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737651070000|2025-01-23 16:51:10|43.32|43.04|43.3|43.02|43.33|43.05|43.3|43.02|8
1737651080000|2025-01-23 16:51:20|43.31|43.03|43.28|43|43.32|43.04|43.28|43|7
1737651090000|2025-01-23 16:51:30|43.29|43.01|43.27|42.99|43.29|43.01|43.27|42.99|3
1737651120000|2025-01-23 16:52:00|43.26|42.98|43.22|42.94|43.26|42.98|43.22|42.94|4
1737651130000|2025-01-23 16:52:10|43.23|42.95|43.23|42.95|43.23|42.95|43.22|42.94|5
1737651150000|2025-01-23 16:52:30|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737651160000|2025-01-23 16:52:40|43.21|42.93|43.19|42.91|43.21|42.93|43.19|42.91|3
1737651170000|2025-01-23 16:52:50|43.17|42.89|43.18|42.9|43.19|42.91|43.16|42.88|8
1737651190000|2025-01-23 16:53:10|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|3
1737651200000|2025-01-23 16:53:20|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737651210000|2025-01-23 16:53:30|43.14|42.86|43.12|42.84|43.14|42.86|43.12|42.84|2
1737651240000|2025-01-23 16:54:00|43.13|42.85|43.12|42.84|43.13|42.85|43.12|42.84|2
1737651250000|2025-01-23 16:54:10|43.13|42.85|43.14|42.86|43.14|42.86|43.13|42.85|2
1737651260000|2025-01-23 16:54:20|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|2
1737651280000|2025-01-23 16:54:40|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737651290000|2025-01-23 16:54:50|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737651300000|2025-01-23 16:55:00|43.17|42.89|43.19|42.91|43.19|42.91|43.17|42.89|5
1737651310000|2025-01-23 16:55:10|43.18|42.9|43.15|42.87|43.19|42.91|43.15|42.87|8
1737651320000|2025-01-23 16:55:20|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737651330000|2025-01-23 16:55:30|43.12|42.84|43.12|42.84|43.12|42.84|43.12|42.84|1
1737651340000|2025-01-23 16:55:40|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737651350000|2025-01-23 16:55:50|43.14|42.86|43.17|42.89|43.18|42.9|43.14|42.86|6
1737651360000|2025-01-23 16:56:00|43.18|42.9|43.15|42.87|43.18|42.9|43.15|42.87|3
1737651370000|2025-01-23 16:56:10|43.16|42.88|43.17|42.89|43.18|42.9|43.15|42.87|7
1737651380000|2025-01-23 16:56:20|43.16|42.88|43.16|42.88|43.18|42.9|43.15|42.87|5
1737651390000|2025-01-23 16:56:30|43.17|42.89|43.15|42.87|43.19|42.91|43.15|42.87|6
1737651400000|2025-01-23 16:56:40|43.16|42.88|43.15|42.87|43.17|42.89|43.13|42.85|8
1737651410000|2025-01-23 16:56:50|43.14|42.86|43.12|42.84|43.14|42.86|43.12|42.84|3
1737651420000|2025-01-23 16:57:00|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737651430000|2025-01-23 16:57:10|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|3
1737651450000|2025-01-23 16:57:30|43.11|42.83|43.09|42.81|43.11|42.83|43.09|42.81|2
1737651460000|2025-01-23 16:57:40|43.08|42.8|43.05|42.77|43.08|42.8|43.04|42.76|5
1737651470000|2025-01-23 16:57:50|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737651480000|2025-01-23 16:58:00|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737651510000|2025-01-23 16:58:30|43.07|42.79|43.07|42.79|43.07|42.79|43.06|42.78|3
1737651520000|2025-01-23 16:58:40|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737651540000|2025-01-23 16:59:00|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737651610000|2025-01-23 17:00:10|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737651620000|2025-01-23 17:00:20|43|42.72|42.98|42.7|43|42.72|42.98|42.7|9
1737651630000|2025-01-23 17:00:30|42.99|42.71|42.98|42.7|42.99|42.71|42.98|42.7|2
1737651640000|2025-01-23 17:00:40|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737651660000|2025-01-23 17:01:00|42.95|42.67|42.92|42.64|42.96|42.68|42.92|42.64|6
1737651670000|2025-01-23 17:01:10|42.91|42.63|42.91|42.63|42.92|42.64|42.91|42.63|5
1737651680000|2025-01-23 17:01:20|42.92|42.64|42.89|42.61|42.92|42.64|42.88|42.6|14
1737651690000|2025-01-23 17:01:30|42.88|42.6|42.85|42.57|42.89|42.61|42.84|42.56|12
1737651700000|2025-01-23 17:01:40|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|4
1737651710000|2025-01-23 17:01:50|42.84|42.56|42.79|42.51|42.84|42.56|42.79|42.51|6
1737651720000|2025-01-23 17:02:00|42.78|42.5|42.72|42.44|42.78|42.5|42.72|42.44|6
1737651730000|2025-01-23 17:02:10|42.73|42.45|42.68|42.4|42.73|42.45|42.68|42.4|5
1737651740000|2025-01-23 17:02:20|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|4
1737651750000|2025-01-23 17:02:30|42.67|42.39|42.66|42.38|42.67|42.39|42.65|42.37|4
1737651760000|2025-01-23 17:02:40|42.68|42.4|42.68|42.4|42.7|42.42|42.67|42.39|6
1737651770000|2025-01-23 17:02:50|42.71|42.43|42.68|42.4|42.71|42.43|42.67|42.39|10
1737651780000|2025-01-23 17:03:00|42.67|42.39|42.65|42.37|42.68|42.4|42.65|42.37|5
1737651790000|2025-01-23 17:03:10|42.64|42.36|42.69|42.41|42.69|42.41|42.64|42.36|3
1737651800000|2025-01-23 17:03:20|42.72|42.44|42.76|42.48|42.76|42.48|42.72|42.44|9
1737651810000|2025-01-23 17:03:30|42.75|42.47|42.75|42.47|42.76|42.48|42.74|42.46|5
1737651820000|2025-01-23 17:03:40|42.74|42.46|42.71|42.43|42.74|42.46|42.7|42.42|9
1737651830000|2025-01-23 17:03:50|42.7|42.42|42.72|42.44|42.72|42.44|42.68|42.4|6
1737651840000|2025-01-23 17:04:00|42.73|42.45|42.72|42.44|42.73|42.45|42.69|42.41|9
1737651850000|2025-01-23 17:04:10|42.71|42.43|42.69|42.41|42.71|42.43|42.69|42.41|4
1737651860000|2025-01-23 17:04:20|42.7|42.42|42.68|42.4|42.7|42.42|42.68|42.4|7
1737651870000|2025-01-23 17:04:30|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|4
1737651880000|2025-01-23 17:04:40|42.7|42.42|42.73|42.45|42.74|42.46|42.7|42.42|8
1737651890000|2025-01-23 17:04:50|42.74|42.46|42.76|42.48|42.76|42.48|42.74|42.46|2
1737651900000|2025-01-23 17:05:00|42.75|42.47|42.69|42.41|42.75|42.47|42.69|42.41|13
1737651910000|2025-01-23 17:05:10|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|7
1737651920000|2025-01-23 17:05:20|42.71|42.43|42.71|42.43|42.71|42.43|42.7|42.42|3
1737651930000|2025-01-23 17:05:30|42.74|42.46|42.8|42.52|42.8|42.52|42.74|42.46|6
1737651940000|2025-01-23 17:05:40|42.82|42.54|42.83|42.55|42.85|42.57|42.82|42.54|10
1737651950000|2025-01-23 17:05:50|42.82|42.54|42.81|42.53|42.82|42.54|42.8|42.52|7
1737651960000|2025-01-23 17:06:00|42.82|42.54|42.81|42.53|42.82|42.54|42.8|42.52|4
1737651970000|2025-01-23 17:06:10|42.79|42.51|42.76|42.48|42.81|42.53|42.76|42.48|8
1737651980000|2025-01-23 17:06:20|42.75|42.47|42.7|42.42|42.75|42.47|42.7|42.42|7
1737651990000|2025-01-23 17:06:30|42.71|42.43|42.72|42.44|42.75|42.47|42.71|42.43|6
1737652000000|2025-01-23 17:06:40|42.73|42.45|42.72|42.44|42.73|42.45|42.71|42.43|6
1737652010000|2025-01-23 17:06:50|42.73|42.45|42.73|42.45|42.73|42.45|42.7|42.42|4
1737652020000|2025-01-23 17:07:00|42.76|42.48|42.8|42.52|42.8|42.52|42.76|42.48|7
1737652030000|2025-01-23 17:07:10|42.79|42.51|42.8|42.52|42.8|42.52|42.78|42.5|6
1737652040000|2025-01-23 17:07:20|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|9
1737652050000|2025-01-23 17:07:30|42.78|42.5|42.76|42.48|42.79|42.51|42.76|42.48|5
1737652060000|2025-01-23 17:07:40|42.77|42.49|42.76|42.48|42.78|42.5|42.76|42.48|4
1737652070000|2025-01-23 17:07:50|42.75|42.47|42.71|42.43|42.75|42.47|42.71|42.43|4
1737652080000|2025-01-23 17:08:00|42.72|42.44|42.68|42.4|42.72|42.44|42.68|42.4|8
1737652090000|2025-01-23 17:08:10|42.69|42.41|42.7|42.42|42.72|42.44|42.68|42.4|9
1737652100000|2025-01-23 17:08:20|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|4
1737652110000|2025-01-23 17:08:30|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|3
1737652120000|2025-01-23 17:08:40|42.68|42.4|42.7|42.42|42.71|42.43|42.68|42.4|7
1737652130000|2025-01-23 17:08:50|42.73|42.45|42.75|42.47|42.75|42.47|42.73|42.45|3
1737652140000|2025-01-23 17:09:00|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|5
1737652150000|2025-01-23 17:09:10|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737652160000|2025-01-23 17:09:20|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737652170000|2025-01-23 17:09:30|42.79|42.51|42.76|42.48|42.79|42.51|42.76|42.48|6
1737652190000|2025-01-23 17:09:50|42.75|42.47|42.7|42.42|42.75|42.47|42.7|42.42|8
1737652200000|2025-01-23 17:10:00|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|4
1737652210000|2025-01-23 17:10:10|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737652220000|2025-01-23 17:10:20|42.71|42.43|42.75|42.47|42.75|42.47|42.7|42.42|8
1737652230000|2025-01-23 17:10:30|42.73|42.45|42.7|42.42|42.74|42.46|42.7|42.42|6
1737652240000|2025-01-23 17:10:40|42.69|42.41|42.69|42.41|42.7|42.42|42.69|42.41|3
1737652250000|2025-01-23 17:10:50|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737652260000|2025-01-23 17:11:00|42.7|42.42|42.68|42.4|42.71|42.43|42.68|42.4|5
1737652270000|2025-01-23 17:11:10|42.67|42.39|42.69|42.41|42.69|42.41|42.67|42.39|3
1737652280000|2025-01-23 17:11:20|42.71|42.43|42.69|42.41|42.71|42.43|42.69|42.41|2
1737652310000|2025-01-23 17:11:50|42.72|42.44|42.74|42.46|42.75|42.47|42.72|42.44|5
1737652320000|2025-01-23 17:12:00|42.75|42.47|42.74|42.46|42.76|42.48|42.74|42.46|5
1737652330000|2025-01-23 17:12:10|42.76|42.48|42.78|42.5|42.78|42.5|42.76|42.48|3
1737652340000|2025-01-23 17:12:20|42.76|42.48|42.75|42.47|42.76|42.48|42.73|42.45|6
1737652350000|2025-01-23 17:12:30|42.74|42.46|42.74|42.46|42.76|42.48|42.74|42.46|4
1737652360000|2025-01-23 17:12:40|42.75|42.47|42.78|42.5|42.78|42.5|42.75|42.47|4
1737652380000|2025-01-23 17:13:00|42.79|42.51|42.72|42.44|42.79|42.51|42.72|42.44|8
1737652390000|2025-01-23 17:13:10|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737652400000|2025-01-23 17:13:20|42.73|42.45|42.77|42.49|42.77|42.49|42.73|42.45|4
1737652410000|2025-01-23 17:13:30|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737652420000|2025-01-23 17:13:40|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|5
1737652430000|2025-01-23 17:13:50|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|2
1737652440000|2025-01-23 17:14:00|42.78|42.5|42.8|42.52|42.8|42.52|42.78|42.5|7
1737652450000|2025-01-23 17:14:10|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|4
1737652460000|2025-01-23 17:14:20|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737652470000|2025-01-23 17:14:30|42.8|42.52|42.76|42.48|42.8|42.52|42.76|42.48|4
1737652480000|2025-01-23 17:14:40|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737652490000|2025-01-23 17:14:50|42.73|42.45|42.7|42.42|42.73|42.45|42.7|42.42|4
1737652500000|2025-01-23 17:15:00|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|4
1737652510000|2025-01-23 17:15:10|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737652520000|2025-01-23 17:15:20|42.69|42.41|42.68|42.4|42.69|42.41|42.67|42.39|5
1737652530000|2025-01-23 17:15:30|42.69|42.41|42.69|42.41|42.69|42.41|42.68|42.4|3
1737652540000|2025-01-23 17:15:40|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737652550000|2025-01-23 17:15:50|42.73|42.45|42.75|42.47|42.76|42.48|42.73|42.45|5
1737652560000|2025-01-23 17:16:00|42.76|42.48|42.76|42.48|42.76|42.48|42.75|42.47|3
1737652570000|2025-01-23 17:16:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|4
1737652580000|2025-01-23 17:16:20|42.77|42.49|42.78|42.5|42.8|42.52|42.77|42.49|5
1737652590000|2025-01-23 17:16:30|42.79|42.51|42.78|42.5|42.79|42.51|42.77|42.49|4
1737652600000|2025-01-23 17:16:40|42.79|42.51|42.81|42.53|42.82|42.54|42.79|42.51|6
1737652610000|2025-01-23 17:16:50|42.8|42.52|42.79|42.51|42.8|42.52|42.79|42.51|2
1737652620000|2025-01-23 17:17:00|42.8|42.52|42.85|42.57|42.85|42.57|42.78|42.5|9
1737652630000|2025-01-23 17:17:10|42.86|42.58|42.85|42.57|42.87|42.59|42.84|42.56|8
1737652640000|2025-01-23 17:17:20|42.86|42.58|42.86|42.58|42.86|42.58|42.85|42.57|3
1737652650000|2025-01-23 17:17:30|42.85|42.57|42.85|42.57|42.86|42.58|42.85|42.57|3
1737652660000|2025-01-23 17:17:40|42.84|42.56|42.81|42.53|42.84|42.56|42.81|42.53|6
1737652670000|2025-01-23 17:17:50|42.82|42.54|42.83|42.55|42.84|42.56|42.82|42.54|6
1737652680000|2025-01-23 17:18:00|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|2
1737652690000|2025-01-23 17:18:10|42.84|42.56|42.84|42.56|42.85|42.57|42.84|42.56|3
1737652700000|2025-01-23 17:18:20|42.83|42.55|42.83|42.55|42.84|42.56|42.83|42.55|3
1737652710000|2025-01-23 17:18:30|42.82|42.54|42.79|42.51|42.82|42.54|42.79|42.51|2
1737652720000|2025-01-23 17:18:40|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|4
1737652730000|2025-01-23 17:18:50|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737652740000|2025-01-23 17:19:00|42.81|42.53|42.81|42.53|42.82|42.54|42.8|42.52|4
1737652750000|2025-01-23 17:19:10|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|6
1737652760000|2025-01-23 17:19:20|42.83|42.55|42.82|42.54|42.83|42.55|42.81|42.53|5
1737652770000|2025-01-23 17:19:30|42.83|42.55|42.84|42.56|42.84|42.56|42.83|42.55|6
1737652780000|2025-01-23 17:19:40|42.83|42.55|42.82|42.54|42.83|42.55|42.82|42.54|2
1737652790000|2025-01-23 17:19:50|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737652800000|2025-01-23 17:20:00|42.82|42.54|42.81|42.53|42.82|42.54|42.8|42.52|4
1737652810000|2025-01-23 17:20:10|42.82|42.54|42.84|42.56|42.84|42.56|42.81|42.53|5
1737652820000|2025-01-23 17:20:20|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737652830000|2025-01-23 17:20:30|42.88|42.6|42.88|42.6|42.88|42.6|42.87|42.59|5
1737652840000|2025-01-23 17:20:40|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737652860000|2025-01-23 17:21:00|42.87|42.59|42.81|42.53|42.87|42.59|42.81|42.53|5
1737652870000|2025-01-23 17:21:10|42.82|42.54|42.82|42.54|42.82|42.54|42.81|42.53|3
1737652880000|2025-01-23 17:21:20|42.83|42.55|42.84|42.56|42.84|42.56|42.82|42.54|5
1737652890000|2025-01-23 17:21:30|42.83|42.55|42.83|42.55|42.83|42.55|42.82|42.54|3
1737652900000|2025-01-23 17:21:40|42.84|42.56|42.84|42.56|42.84|42.56|42.82|42.54|7
1737652920000|2025-01-23 17:22:00|42.82|42.54|42.8|42.52|42.82|42.54|42.8|42.52|3
1737652930000|2025-01-23 17:22:10|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|4
1737652940000|2025-01-23 17:22:20|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737652960000|2025-01-23 17:22:40|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|4
1737652990000|2025-01-23 17:23:10|42.75|42.47|42.77|42.49|42.77|42.49|42.74|42.46|4
1737653000000|2025-01-23 17:23:20|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737653010000|2025-01-23 17:23:30|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737653020000|2025-01-23 17:23:40|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737653040000|2025-01-23 17:24:00|42.76|42.48|42.78|42.5|42.78|42.5|42.76|42.48|3
1737653050000|2025-01-23 17:24:10|42.77|42.49|42.78|42.5|42.78|42.5|42.77|42.49|2
1737653060000|2025-01-23 17:24:20|42.77|42.49|42.78|42.5|42.78|42.5|42.77|42.49|4
1737653070000|2025-01-23 17:24:30|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|3
1737653080000|2025-01-23 17:24:40|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737653090000|2025-01-23 17:24:50|42.82|42.54|42.84|42.56|42.84|42.56|42.82|42.54|3
1737653110000|2025-01-23 17:25:10|42.83|42.55|42.83|42.55|42.83|42.55|42.83|42.55|1
1737653130000|2025-01-23 17:25:30|42.82|42.54|42.83|42.55|42.83|42.55|42.82|42.54|2
1737653140000|2025-01-23 17:25:40|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737653150000|2025-01-23 17:25:50|42.86|42.58|42.86|42.58|42.86|42.58|42.86|42.58|1
1737653170000|2025-01-23 17:26:10|42.87|42.59|42.88|42.6|42.88|42.6|42.86|42.58|4
1737653200000|2025-01-23 17:26:40|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737653210000|2025-01-23 17:26:50|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737653220000|2025-01-23 17:27:00|42.89|42.61|42.87|42.59|42.89|42.61|42.87|42.59|5
1737653230000|2025-01-23 17:27:10|42.89|42.61|42.87|42.59|42.89|42.61|42.87|42.59|2
1737653240000|2025-01-23 17:27:20|42.88|42.6|42.92|42.64|42.92|42.64|42.88|42.6|3
1737653250000|2025-01-23 17:27:30|42.93|42.65|42.93|42.65|42.94|42.66|42.93|42.65|5
1737653260000|2025-01-23 17:27:40|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|2
1737653270000|2025-01-23 17:27:50|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737653290000|2025-01-23 17:28:10|42.93|42.65|42.93|42.65|42.93|42.65|42.92|42.64|3
1737653300000|2025-01-23 17:28:20|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737653310000|2025-01-23 17:28:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737653320000|2025-01-23 17:28:40|42.94|42.66|42.94|42.66|42.94|42.66|42.93|42.65|3
1737653330000|2025-01-23 17:28:50|42.95|42.67|42.96|42.68|42.96|42.68|42.95|42.67|2
1737653340000|2025-01-23 17:29:00|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737653360000|2025-01-23 17:29:20|42.94|42.66|42.94|42.66|42.95|42.67|42.94|42.66|3
1737653380000|2025-01-23 17:29:40|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737653390000|2025-01-23 17:29:50|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737653400000|2025-01-23 17:30:00|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737653410000|2025-01-23 17:30:10|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737653420000|2025-01-23 17:30:20|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737653430000|2025-01-23 17:30:30|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737653450000|2025-01-23 17:30:50|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737653460000|2025-01-23 17:31:00|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|2
1737653470000|2025-01-23 17:31:10|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737653480000|2025-01-23 17:31:20|42.96|42.68|42.96|42.68|42.96|42.68|42.95|42.67|3
1737653500000|2025-01-23 17:31:40|42.95|42.67|42.92|42.64|42.95|42.67|42.92|42.64|4
1737653510000|2025-01-23 17:31:50|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737653520000|2025-01-23 17:32:00|42.9|42.62|42.87|42.59|42.9|42.62|42.87|42.59|3
1737653530000|2025-01-23 17:32:10|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737653540000|2025-01-23 17:32:20|42.89|42.61|42.91|42.63|42.92|42.64|42.89|42.61|4
1737653550000|2025-01-23 17:32:30|42.92|42.64|42.95|42.67|42.95|42.67|42.92|42.64|3
1737653560000|2025-01-23 17:32:40|42.96|42.68|42.98|42.7|42.98|42.7|42.96|42.68|3
1737653570000|2025-01-23 17:32:50|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|2
1737653580000|2025-01-23 17:33:00|42.97|42.69|42.93|42.65|42.97|42.69|42.93|42.65|4
1737653590000|2025-01-23 17:33:10|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737653600000|2025-01-23 17:33:20|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737653610000|2025-01-23 17:33:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737653630000|2025-01-23 17:33:50|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|2
1737653640000|2025-01-23 17:34:00|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|5
1737653660000|2025-01-23 17:34:20|42.91|42.63|42.92|42.64|42.92|42.64|42.9|42.62|4
1737653670000|2025-01-23 17:34:30|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|2
1737653680000|2025-01-23 17:34:40|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|3
1737653690000|2025-01-23 17:34:50|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737653710000|2025-01-23 17:35:10|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737653730000|2025-01-23 17:35:30|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|2
1737653740000|2025-01-23 17:35:40|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737653760000|2025-01-23 17:36:00|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737653770000|2025-01-23 17:36:10|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|3
1737653790000|2025-01-23 17:36:30|42.94|42.66|42.91|42.63|42.94|42.66|42.91|42.63|5
1737653800000|2025-01-23 17:36:40|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|9
1737653810000|2025-01-23 17:36:50|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737653820000|2025-01-23 17:37:00|42.91|42.63|42.9|42.62|42.92|42.64|42.9|42.62|4
1737653850000|2025-01-23 17:37:30|42.91|42.63|42.93|42.65|42.93|42.65|42.91|42.63|2
1737653860000|2025-01-23 17:37:40|42.94|42.66|42.97|42.69|42.97|42.69|42.94|42.66|4
1737653870000|2025-01-23 17:37:50|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737653880000|2025-01-23 17:38:00|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|5
1737653890000|2025-01-23 17:38:10|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737653900000|2025-01-23 17:38:20|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737653910000|2025-01-23 17:38:30|42.93|42.65|42.93|42.65|42.94|42.66|42.93|42.65|3
1737653930000|2025-01-23 17:38:50|42.94|42.66|42.95|42.67|42.95|42.67|42.93|42.65|4
1737653940000|2025-01-23 17:39:00|42.96|42.68|42.98|42.7|42.98|42.7|42.96|42.68|3
1737653950000|2025-01-23 17:39:10|42.97|42.69|42.95|42.67|42.97|42.69|42.95|42.67|3
1737653970000|2025-01-23 17:39:30|42.93|42.65|42.92|42.64|42.94|42.66|42.92|42.64|4
1737653980000|2025-01-23 17:39:40|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737653990000|2025-01-23 17:39:50|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737654000000|2025-01-23 17:40:00|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737654020000|2025-01-23 17:40:20|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737654030000|2025-01-23 17:40:30|42.88|42.6|42.88|42.6|42.88|42.6|42.87|42.59|3
1737654040000|2025-01-23 17:40:40|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737654050000|2025-01-23 17:40:50|42.89|42.61|42.9|42.62|42.9|42.62|42.89|42.61|2
1737654060000|2025-01-23 17:41:00|42.89|42.61|42.89|42.61|42.9|42.62|42.88|42.6|5
1737654070000|2025-01-23 17:41:10|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737654080000|2025-01-23 17:41:20|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737654090000|2025-01-23 17:41:30|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737654100000|2025-01-23 17:41:40|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|2
1737654110000|2025-01-23 17:41:50|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737654120000|2025-01-23 17:42:00|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737654130000|2025-01-23 17:42:10|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737654140000|2025-01-23 17:42:20|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737654150000|2025-01-23 17:42:30|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737654160000|2025-01-23 17:42:40|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737654180000|2025-01-23 17:43:00|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737654190000|2025-01-23 17:43:10|42.96|42.68|42.94|42.66|42.96|42.68|42.94|42.66|3
1737654210000|2025-01-23 17:43:30|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737654240000|2025-01-23 17:44:00|42.96|42.68|42.95|42.67|42.96|42.68|42.95|42.67|2
1737654250000|2025-01-23 17:44:10|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737654260000|2025-01-23 17:44:20|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|2
1737654270000|2025-01-23 17:44:30|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|2
1737654290000|2025-01-23 17:44:50|42.99|42.71|42.98|42.7|42.99|42.71|42.98|42.7|4
1737654300000|2025-01-23 17:45:00|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737654310000|2025-01-23 17:45:10|43.01|42.73|43.01|42.73|43.02|42.74|43.01|42.73|3
1737654320000|2025-01-23 17:45:20|43.02|42.74|43.04|42.76|43.04|42.76|43.02|42.74|3
1737654330000|2025-01-23 17:45:30|43.03|42.75|43.03|42.75|43.03|42.75|43.02|42.74|3
1737654340000|2025-01-23 17:45:40|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737654350000|2025-01-23 17:45:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737654360000|2025-01-23 17:46:00|43.05|42.77|43.06|42.78|43.06|42.78|43.04|42.76|4
1737654380000|2025-01-23 17:46:20|43.07|42.79|43.06|42.78|43.08|42.8|43.06|42.78|4
1737654390000|2025-01-23 17:46:30|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737654400000|2025-01-23 17:46:40|43.08|42.8|43.12|42.84|43.12|42.84|43.08|42.8|3
1737654410000|2025-01-23 17:46:50|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737654420000|2025-01-23 17:47:00|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737654430000|2025-01-23 17:47:10|43.16|42.88|43.17|42.89|43.17|42.89|43.16|42.88|2
1737654440000|2025-01-23 17:47:20|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737654450000|2025-01-23 17:47:30|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737654460000|2025-01-23 17:47:40|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737654470000|2025-01-23 17:47:50|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737654500000|2025-01-23 17:48:20|43.15|42.87|43.08|42.8|43.15|42.87|43.08|42.8|5
1737654520000|2025-01-23 17:48:40|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737654530000|2025-01-23 17:48:50|43.1|42.82|43.1|42.82|43.1|42.82|43.09|42.81|3
1737654540000|2025-01-23 17:49:00|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|3
1737654560000|2025-01-23 17:49:20|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737654570000|2025-01-23 17:49:30|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737654580000|2025-01-23 17:49:40|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737654590000|2025-01-23 17:49:50|43.11|42.83|43.12|42.84|43.13|42.85|43.11|42.83|4
1737654600000|2025-01-23 17:50:00|43.11|42.83|43.16|42.88|43.16|42.88|43.11|42.83|7
1737654610000|2025-01-23 17:50:10|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737654620000|2025-01-23 17:50:20|43.17|42.89|43.17|42.89|43.17|42.89|43.16|42.88|3
1737654630000|2025-01-23 17:50:30|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737654640000|2025-01-23 17:50:40|43.17|42.89|43.17|42.89|43.17|42.89|43.16|42.88|3
1737654650000|2025-01-23 17:50:50|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737654660000|2025-01-23 17:51:00|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|3
1737654670000|2025-01-23 17:51:10|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737654680000|2025-01-23 17:51:20|43.18|42.9|43.2|42.92|43.2|42.92|43.18|42.9|5
1737654690000|2025-01-23 17:51:30|43.22|42.94|43.23|42.95|43.24|42.96|43.22|42.94|4
1737654700000|2025-01-23 17:51:40|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737654710000|2025-01-23 17:51:50|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737654720000|2025-01-23 17:52:00|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737654760000|2025-01-23 17:52:40|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737654770000|2025-01-23 17:52:50|43.24|42.96|43.24|42.96|43.25|42.97|43.24|42.96|5
1737654780000|2025-01-23 17:53:00|43.25|42.97|43.24|42.96|43.25|42.97|43.24|42.96|2
1737654810000|2025-01-23 17:53:30|43.25|42.97|43.24|42.96|43.25|42.97|43.24|42.96|2
1737654820000|2025-01-23 17:53:40|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737654840000|2025-01-23 17:54:00|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737654850000|2025-01-23 17:54:10|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737654860000|2025-01-23 17:54:20|43.2|42.92|43.17|42.89|43.2|42.92|43.17|42.89|8
1737654870000|2025-01-23 17:54:30|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737654880000|2025-01-23 17:54:40|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737654890000|2025-01-23 17:54:50|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737654900000|2025-01-23 17:55:00|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737654910000|2025-01-23 17:55:10|43.14|42.86|43.13|42.85|43.14|42.86|43.13|42.85|2
1737654920000|2025-01-23 17:55:20|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|3
1737654930000|2025-01-23 17:55:30|43.13|42.85|43.1|42.82|43.13|42.85|43.1|42.82|4
1737654940000|2025-01-23 17:55:40|43.12|42.84|43.12|42.84|43.12|42.84|43.12|42.84|1
1737654950000|2025-01-23 17:55:50|43.13|42.85|43.13|42.85|43.13|42.85|43.12|42.84|5
1737654960000|2025-01-23 17:56:00|43.14|42.86|43.13|42.85|43.14|42.86|43.13|42.85|4
1737654970000|2025-01-23 17:56:10|43.14|42.86|43.15|42.87|43.15|42.87|43.14|42.86|2
1737654990000|2025-01-23 17:56:30|43.16|42.88|43.18|42.9|43.18|42.9|43.16|42.88|3
1737655000000|2025-01-23 17:56:40|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|6
1737655010000|2025-01-23 17:56:50|43.21|42.93|43.23|42.95|43.23|42.95|43.21|42.93|3
1737655020000|2025-01-23 17:57:00|43.24|42.96|43.21|42.93|43.24|42.96|43.21|42.93|4
1737655030000|2025-01-23 17:57:10|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737655040000|2025-01-23 17:57:20|43.23|42.95|43.31|43.03|43.31|43.03|43.23|42.95|6
1737655050000|2025-01-23 17:57:30|43.3|43.02|43.28|43|43.3|43.02|43.27|42.99|5
1737655070000|2025-01-23 17:57:50|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737655080000|2025-01-23 17:58:00|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737655090000|2025-01-23 17:58:10|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737655110000|2025-01-23 17:58:30|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737655120000|2025-01-23 17:58:40|43.28|43|43.28|43|43.28|43|43.28|43|1
1737655130000|2025-01-23 17:58:50|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737655160000|2025-01-23 17:59:20|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737655170000|2025-01-23 17:59:30|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737655180000|2025-01-23 17:59:40|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737655190000|2025-01-23 17:59:50|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|2
1737655200000|2025-01-23 18:00:00|43.27|42.99|43.25|42.97|43.27|42.99|43.25|42.97|9
1737655210000|2025-01-23 18:00:10|43.24|42.96|43.26|42.98|43.26|42.98|43.24|42.96|3
1737655220000|2025-01-23 18:00:20|43.27|42.99|43.31|43.03|43.31|43.03|43.27|42.99|4
1737655230000|2025-01-23 18:00:30|43.3|43.02|43.29|43.01|43.3|43.02|43.28|43|3
1737655240000|2025-01-23 18:00:40|43.28|43|43.27|42.99|43.28|43|43.26|42.98|4
1737655250000|2025-01-23 18:00:50|43.28|43|43.28|43|43.28|43|43.27|42.99|3
1737655260000|2025-01-23 18:01:00|43.27|42.99|43.27|42.99|43.29|43.01|43.27|42.99|5
1737655270000|2025-01-23 18:01:10|43.28|43|43.25|42.97|43.28|43|43.25|42.97|3
1737655280000|2025-01-23 18:01:20|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737655290000|2025-01-23 18:01:30|43.27|42.99|43.28|43|43.28|43|43.27|42.99|4
1737655300000|2025-01-23 18:01:40|43.31|43.03|43.31|43.03|43.31|43.03|43.3|43.02|3
1737655310000|2025-01-23 18:01:50|43.32|43.04|43.32|43.04|43.32|43.04|43.31|43.03|3
1737655320000|2025-01-23 18:02:00|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|4
1737655330000|2025-01-23 18:02:10|43.35|43.07|43.35|43.07|43.38|43.1|43.34|43.06|10
1737655340000|2025-01-23 18:02:20|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737655370000|2025-01-23 18:02:50|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737655380000|2025-01-23 18:03:00|43.36|43.08|43.39|43.11|43.39|43.11|43.36|43.08|7
1737655390000|2025-01-23 18:03:10|43.38|43.1|43.31|43.03|43.38|43.1|43.3|43.02|7
1737655400000|2025-01-23 18:03:20|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737655410000|2025-01-23 18:03:30|43.29|43.01|43.26|42.98|43.29|43.01|43.25|42.97|4
1737655420000|2025-01-23 18:03:40|43.25|42.97|43.25|42.97|43.26|42.98|43.25|42.97|5
1737655430000|2025-01-23 18:03:50|43.24|42.96|43.22|42.94|43.24|42.96|43.22|42.94|3
1737655440000|2025-01-23 18:04:00|43.23|42.95|43.23|42.95|43.23|42.95|43.22|42.94|3
1737655450000|2025-01-23 18:04:10|43.24|42.96|43.23|42.95|43.24|42.96|43.23|42.95|4
1737655460000|2025-01-23 18:04:20|43.24|42.96|43.24|42.96|43.26|42.98|43.24|42.96|4
1737655470000|2025-01-23 18:04:30|43.23|42.95|43.21|42.93|43.23|42.95|43.2|42.92|6
1737655490000|2025-01-23 18:04:50|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|2
1737655500000|2025-01-23 18:05:00|43.24|42.96|43.23|42.95|43.24|42.96|43.22|42.94|6
1737655510000|2025-01-23 18:05:10|43.22|42.94|43.22|42.94|43.22|42.94|43.2|42.92|6
1737655520000|2025-01-23 18:05:20|43.23|42.95|43.21|42.93|43.23|42.95|43.21|42.93|3
1737655540000|2025-01-23 18:05:40|43.2|42.92|43.14|42.86|43.21|42.93|43.14|42.86|9
1737655550000|2025-01-23 18:05:50|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737655560000|2025-01-23 18:06:00|43.14|42.86|43.12|42.84|43.14|42.86|43.12|42.84|3
1737655570000|2025-01-23 18:06:10|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737655580000|2025-01-23 18:06:20|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737655590000|2025-01-23 18:06:30|43.11|42.83|43.11|42.83|43.11|42.83|43.1|42.82|3
1737655600000|2025-01-23 18:06:40|43.12|42.84|43.1|42.82|43.12|42.84|43.1|42.82|3
1737655610000|2025-01-23 18:06:50|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737655620000|2025-01-23 18:07:00|43.08|42.8|43.06|42.78|43.09|42.81|43.05|42.77|9
1737655630000|2025-01-23 18:07:10|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737655640000|2025-01-23 18:07:20|43.08|42.8|43.08|42.8|43.09|42.81|43.07|42.79|5
1737655650000|2025-01-23 18:07:30|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|5
1737655660000|2025-01-23 18:07:40|43.08|42.8|43.06|42.78|43.08|42.8|43.04|42.76|5
1737655670000|2025-01-23 18:07:50|43.05|42.77|43.05|42.77|43.06|42.78|43.04|42.76|7
1737655680000|2025-01-23 18:08:00|43.04|42.76|43.01|42.73|43.04|42.76|43.01|42.73|6
1737655710000|2025-01-23 18:08:30|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737655720000|2025-01-23 18:08:40|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737655730000|2025-01-23 18:08:50|43.04|42.76|43.01|42.73|43.04|42.76|43.01|42.73|3
1737655740000|2025-01-23 18:09:00|43|42.72|43.02|42.74|43.02|42.74|43|42.72|3
1737655750000|2025-01-23 18:09:10|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737655760000|2025-01-23 18:09:20|43|42.72|43|42.72|43.01|42.73|43|42.72|3
1737655770000|2025-01-23 18:09:30|43.01|42.73|43|42.72|43.01|42.73|43|42.72|4
1737655780000|2025-01-23 18:09:40|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737655790000|2025-01-23 18:09:50|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737655800000|2025-01-23 18:10:00|43|42.72|43.03|42.75|43.03|42.75|43|42.72|3
1737655810000|2025-01-23 18:10:10|43.04|42.76|43.02|42.74|43.04|42.76|43.02|42.74|7
1737655820000|2025-01-23 18:10:20|43.01|42.73|42.98|42.7|43.01|42.73|42.98|42.7|4
1737655830000|2025-01-23 18:10:30|42.99|42.71|42.98|42.7|42.99|42.71|42.98|42.7|2
1737655840000|2025-01-23 18:10:40|42.99|42.71|42.98|42.7|42.99|42.71|42.98|42.7|2
1737655850000|2025-01-23 18:10:50|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737655860000|2025-01-23 18:11:00|43|42.72|42.99|42.71|43|42.72|42.99|42.71|4
1737655870000|2025-01-23 18:11:10|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737655890000|2025-01-23 18:11:30|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737655910000|2025-01-23 18:11:50|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737655920000|2025-01-23 18:12:00|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737655930000|2025-01-23 18:12:10|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737655940000|2025-01-23 18:12:20|43|42.72|43|42.72|43|42.72|43|42.72|1
1737655950000|2025-01-23 18:12:30|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737655960000|2025-01-23 18:12:40|43|42.72|43|42.72|43|42.72|43|42.72|1
1737655980000|2025-01-23 18:13:00|43.01|42.73|43.03|42.75|43.03|42.75|43.01|42.73|2
1737655990000|2025-01-23 18:13:10|43.01|42.73|43.01|42.73|43.02|42.74|43.01|42.73|3
1737656000000|2025-01-23 18:13:20|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737656010000|2025-01-23 18:13:30|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|4
1737656020000|2025-01-23 18:13:40|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737656030000|2025-01-23 18:13:50|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|4
1737656040000|2025-01-23 18:14:00|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737656050000|2025-01-23 18:14:10|43.01|42.73|43|42.72|43.01|42.73|43|42.72|2
1737656060000|2025-01-23 18:14:20|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737656070000|2025-01-23 18:14:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737656080000|2025-01-23 18:14:40|43|42.72|42.97|42.69|43|42.72|42.97|42.69|4
1737656090000|2025-01-23 18:14:50|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|4
1737656100000|2025-01-23 18:15:00|42.96|42.68|42.97|42.69|42.98|42.7|42.96|42.68|4
1737656110000|2025-01-23 18:15:10|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737656120000|2025-01-23 18:15:20|42.99|42.71|42.98|42.7|42.99|42.71|42.98|42.7|2
1737656130000|2025-01-23 18:15:30|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737656140000|2025-01-23 18:15:40|43|42.72|43.01|42.73|43.01|42.73|42.99|42.71|3
1737656150000|2025-01-23 18:15:50|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737656160000|2025-01-23 18:16:00|43.01|42.73|42.99|42.71|43.01|42.73|42.99|42.71|3
1737656170000|2025-01-23 18:16:10|42.98|42.7|42.96|42.68|42.98|42.7|42.96|42.68|2
1737656180000|2025-01-23 18:16:20|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737656190000|2025-01-23 18:16:30|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737656210000|2025-01-23 18:16:50|42.93|42.65|42.93|42.65|42.94|42.66|42.93|42.65|3
1737656220000|2025-01-23 18:17:00|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737656230000|2025-01-23 18:17:10|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737656260000|2025-01-23 18:17:40|42.95|42.67|42.98|42.7|42.98|42.7|42.95|42.67|4
1737656270000|2025-01-23 18:17:50|42.97|42.69|42.97|42.69|42.98|42.7|42.97|42.69|3
1737656280000|2025-01-23 18:18:00|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737656290000|2025-01-23 18:18:10|42.97|42.69|42.93|42.65|42.97|42.69|42.93|42.65|4
1737656300000|2025-01-23 18:18:20|42.94|42.66|42.98|42.7|42.98|42.7|42.94|42.66|6
1737656310000|2025-01-23 18:18:30|42.97|42.69|42.97|42.69|42.97|42.69|42.96|42.68|3
1737656320000|2025-01-23 18:18:40|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737656340000|2025-01-23 18:19:00|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|4
1737656350000|2025-01-23 18:19:10|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737656360000|2025-01-23 18:19:20|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737656370000|2025-01-23 18:19:30|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737656400000|2025-01-23 18:20:00|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737656410000|2025-01-23 18:20:10|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737656460000|2025-01-23 18:21:00|42.91|42.63|42.88|42.6|42.92|42.64|42.88|42.6|5
1737656470000|2025-01-23 18:21:10|42.89|42.61|42.91|42.63|42.91|42.63|42.88|42.6|4
1737656480000|2025-01-23 18:21:20|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|3
1737656490000|2025-01-23 18:21:30|42.93|42.65|42.95|42.67|42.95|42.67|42.93|42.65|2
1737656500000|2025-01-23 18:21:40|42.96|42.68|42.95|42.67|42.96|42.68|42.95|42.67|2
1737656510000|2025-01-23 18:21:50|42.94|42.66|42.92|42.64|42.94|42.66|42.92|42.64|2
1737656520000|2025-01-23 18:22:00|42.93|42.65|42.93|42.65|42.93|42.65|42.92|42.64|3
1737656530000|2025-01-23 18:22:10|42.94|42.66|42.96|42.68|42.97|42.69|42.94|42.66|4
1737656540000|2025-01-23 18:22:20|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737656550000|2025-01-23 18:22:30|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|4
1737656560000|2025-01-23 18:22:40|42.95|42.67|42.93|42.65|42.95|42.67|42.93|42.65|3
1737656570000|2025-01-23 18:22:50|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737656580000|2025-01-23 18:23:00|42.96|42.68|42.97|42.69|42.97|42.69|42.95|42.67|4
1737656590000|2025-01-23 18:23:10|42.98|42.7|43.02|42.74|43.02|42.74|42.98|42.7|3
1737656610000|2025-01-23 18:23:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737656620000|2025-01-23 18:23:40|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737656630000|2025-01-23 18:23:50|43.03|42.75|43.04|42.76|43.05|42.77|43.03|42.75|4
1737656640000|2025-01-23 18:24:00|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737656650000|2025-01-23 18:24:10|43.04|42.76|43.05|42.77|43.06|42.78|43.04|42.76|4
1737656660000|2025-01-23 18:24:20|43.06|42.78|43.06|42.78|43.07|42.79|43.06|42.78|3
1737656670000|2025-01-23 18:24:30|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737656680000|2025-01-23 18:24:40|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737656690000|2025-01-23 18:24:50|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737656700000|2025-01-23 18:25:00|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|5
1737656720000|2025-01-23 18:25:20|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737656740000|2025-01-23 18:25:40|43.09|42.81|43.07|42.79|43.09|42.81|43.06|42.78|4
1737656760000|2025-01-23 18:26:00|43.08|42.8|43.08|42.8|43.08|42.8|43.07|42.79|3
1737656800000|2025-01-23 18:26:40|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|4
1737656850000|2025-01-23 18:27:30|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|2
1737656870000|2025-01-23 18:27:50|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737656880000|2025-01-23 18:28:00|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|2
1737656900000|2025-01-23 18:28:20|43.06|42.78|43.03|42.75|43.07|42.79|43.03|42.75|5
1737656910000|2025-01-23 18:28:30|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737656920000|2025-01-23 18:28:40|43|42.72|42.98|42.7|43|42.72|42.98|42.7|5
1737656940000|2025-01-23 18:29:00|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737656950000|2025-01-23 18:29:10|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737656960000|2025-01-23 18:29:20|43|42.72|43|42.72|43|42.72|43|42.72|1
1737656970000|2025-01-23 18:29:30|43.01|42.73|43.01|42.73|43.01|42.73|43|42.72|3
1737656980000|2025-01-23 18:29:40|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|4
1737657000000|2025-01-23 18:30:00|43.03|42.75|43.08|42.8|43.08|42.8|43.03|42.75|7
1737657010000|2025-01-23 18:30:10|43.07|42.79|43.08|42.8|43.08|42.8|43.07|42.79|2
1737657020000|2025-01-23 18:30:20|43.07|42.79|43.08|42.8|43.08|42.8|43.07|42.79|2
1737657030000|2025-01-23 18:30:30|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737657040000|2025-01-23 18:30:40|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737657050000|2025-01-23 18:30:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737657060000|2025-01-23 18:31:00|43.02|42.74|43.04|42.76|43.04|42.76|43.02|42.74|3
1737657070000|2025-01-23 18:31:10|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737657080000|2025-01-23 18:31:20|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737657090000|2025-01-23 18:31:30|43.07|42.79|43.07|42.79|43.08|42.8|43.07|42.79|3
1737657100000|2025-01-23 18:31:40|43.08|42.8|43.11|42.83|43.11|42.83|43.08|42.8|3
1737657110000|2025-01-23 18:31:50|43.12|42.84|43.11|42.83|43.12|42.84|43.11|42.83|2
1737657120000|2025-01-23 18:32:00|43.1|42.82|43.09|42.81|43.1|42.82|43.09|42.81|2
1737657130000|2025-01-23 18:32:10|43.1|42.82|43.09|42.81|43.1|42.82|43.09|42.81|2
1737657140000|2025-01-23 18:32:20|43.1|42.82|43.08|42.8|43.1|42.82|43.08|42.8|3
1737657150000|2025-01-23 18:32:30|43.09|42.81|43.09|42.81|43.09|42.81|43.07|42.79|5
1737657160000|2025-01-23 18:32:40|43.1|42.82|43.11|42.83|43.11|42.83|43.1|42.82|2
1737657170000|2025-01-23 18:32:50|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737657180000|2025-01-23 18:33:00|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737657190000|2025-01-23 18:33:10|43.08|42.8|43.08|42.8|43.09|42.81|43.08|42.8|3
1737657200000|2025-01-23 18:33:20|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|3
1737657210000|2025-01-23 18:33:30|43.08|42.8|43.08|42.8|43.09|42.81|43.08|42.8|3
1737657240000|2025-01-23 18:34:00|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737657260000|2025-01-23 18:34:20|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737657270000|2025-01-23 18:34:30|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737657280000|2025-01-23 18:34:40|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737657300000|2025-01-23 18:35:00|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737657330000|2025-01-23 18:35:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737657340000|2025-01-23 18:35:40|43|42.72|43|42.72|43|42.72|43|42.72|1
1737657350000|2025-01-23 18:35:50|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737657360000|2025-01-23 18:36:00|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737657370000|2025-01-23 18:36:10|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737657380000|2025-01-23 18:36:20|43.04|42.76|43.05|42.77|43.06|42.78|43.04|42.76|4
1737657390000|2025-01-23 18:36:30|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737657400000|2025-01-23 18:36:40|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737657420000|2025-01-23 18:37:00|43.07|42.79|43.1|42.82|43.1|42.82|43.07|42.79|4
1737657430000|2025-01-23 18:37:10|43.11|42.83|43.11|42.83|43.11|42.83|43.1|42.82|3
1737657480000|2025-01-23 18:38:00|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737657490000|2025-01-23 18:38:10|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737657500000|2025-01-23 18:38:20|43.11|42.83|43.11|42.83|43.12|42.84|43.11|42.83|3
1737657510000|2025-01-23 18:38:30|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737657520000|2025-01-23 18:38:40|43.09|42.81|43.05|42.77|43.09|42.81|43.05|42.77|4
1737657530000|2025-01-23 18:38:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737657540000|2025-01-23 18:39:00|43.02|42.74|43.02|42.74|43.03|42.75|43.02|42.74|3
1737657550000|2025-01-23 18:39:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737657560000|2025-01-23 18:39:20|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737657580000|2025-01-23 18:39:40|43.01|42.73|43.01|42.73|43.01|42.73|43|42.72|3
1737657590000|2025-01-23 18:39:50|43|42.72|43|42.72|43|42.72|43|42.72|1
1737657600000|2025-01-23 18:40:00|42.99|42.71|42.94|42.66|42.99|42.71|42.94|42.66|6
1737657610000|2025-01-23 18:40:10|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|3
1737657620000|2025-01-23 18:40:20|42.91|42.63|42.91|42.63|42.92|42.64|42.91|42.63|3
1737657630000|2025-01-23 18:40:30|42.9|42.62|42.91|42.63|42.91|42.63|42.9|42.62|2
1737657640000|2025-01-23 18:40:40|42.9|42.62|42.91|42.63|42.91|42.63|42.9|42.62|4
1737657660000|2025-01-23 18:41:00|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737657670000|2025-01-23 18:41:10|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737657700000|2025-01-23 18:41:40|42.89|42.61|42.89|42.61|42.9|42.62|42.89|42.61|3
1737657710000|2025-01-23 18:41:50|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737657750000|2025-01-23 18:42:30|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|4
1737657760000|2025-01-23 18:42:40|42.87|42.59|42.86|42.58|42.88|42.6|42.86|42.58|4
1737657770000|2025-01-23 18:42:50|42.84|42.56|42.83|42.55|42.84|42.56|42.82|42.54|6
1737657780000|2025-01-23 18:43:00|42.82|42.54|42.83|42.55|42.83|42.55|42.82|42.54|2
1737657790000|2025-01-23 18:43:10|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737657820000|2025-01-23 18:43:40|42.8|42.52|42.79|42.51|42.8|42.52|42.79|42.51|2
1737657830000|2025-01-23 18:43:50|42.78|42.5|42.78|42.5|42.79|42.51|42.78|42.5|3
1737657840000|2025-01-23 18:44:00|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737657850000|2025-01-23 18:44:10|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737657860000|2025-01-23 18:44:20|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737657920000|2025-01-23 18:45:20|42.79|42.51|42.81|42.53|42.81|42.53|42.79|42.51|3
1737657950000|2025-01-23 18:45:50|42.82|42.54|42.82|42.54|42.82|42.54|42.81|42.53|3
1737657960000|2025-01-23 18:46:00|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|2
1737657970000|2025-01-23 18:46:10|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737657980000|2025-01-23 18:46:20|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737658000000|2025-01-23 18:46:40|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737658010000|2025-01-23 18:46:50|42.82|42.54|42.84|42.56|42.85|42.57|42.82|42.54|4
1737658020000|2025-01-23 18:47:00|42.85|42.57|42.84|42.56|42.85|42.57|42.81|42.53|8
1737658040000|2025-01-23 18:47:20|42.85|42.57|42.86|42.58|42.86|42.58|42.84|42.56|4
1737658050000|2025-01-23 18:47:30|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737658060000|2025-01-23 18:47:40|42.86|42.58|42.84|42.56|42.86|42.58|42.84|42.56|3
1737658070000|2025-01-23 18:47:50|42.85|42.57|42.84|42.56|42.85|42.57|42.84|42.56|2
1737658080000|2025-01-23 18:48:00|42.83|42.55|42.83|42.55|42.83|42.55|42.83|42.55|1
1737658100000|2025-01-23 18:48:20|42.82|42.54|42.83|42.55|42.83|42.55|42.82|42.54|4
1737658110000|2025-01-23 18:48:30|42.82|42.54|42.79|42.51|42.83|42.55|42.79|42.51|4
1737658130000|2025-01-23 18:48:50|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737658140000|2025-01-23 18:49:00|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737658150000|2025-01-23 18:49:10|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737658160000|2025-01-23 18:49:20|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|4
1737658170000|2025-01-23 18:49:30|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737658180000|2025-01-23 18:49:40|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737658190000|2025-01-23 18:49:50|42.78|42.5|42.82|42.54|42.82|42.54|42.78|42.5|4
1737658200000|2025-01-23 18:50:00|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|3
1737658210000|2025-01-23 18:50:10|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|2
1737658220000|2025-01-23 18:50:20|42.82|42.54|42.83|42.55|42.83|42.55|42.82|42.54|2
1737658230000|2025-01-23 18:50:30|42.82|42.54|42.8|42.52|42.83|42.55|42.8|42.52|5
1737658240000|2025-01-23 18:50:40|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737658250000|2025-01-23 18:50:50|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737658260000|2025-01-23 18:51:00|42.8|42.52|42.78|42.5|42.8|42.52|42.78|42.5|3
1737658270000|2025-01-23 18:51:10|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737658280000|2025-01-23 18:51:20|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|2
1737658290000|2025-01-23 18:51:30|42.82|42.54|42.8|42.52|42.82|42.54|42.8|42.52|2
1737658300000|2025-01-23 18:51:40|42.81|42.53|42.82|42.54|42.82|42.54|42.8|42.52|4
1737658310000|2025-01-23 18:51:50|42.81|42.53|42.82|42.54|42.83|42.55|42.81|42.53|4
1737658320000|2025-01-23 18:52:00|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|3
1737658330000|2025-01-23 18:52:10|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737658340000|2025-01-23 18:52:20|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737658350000|2025-01-23 18:52:30|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737658360000|2025-01-23 18:52:40|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737658370000|2025-01-23 18:52:50|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737658380000|2025-01-23 18:53:00|42.8|42.52|42.81|42.53|42.83|42.55|42.8|42.52|4
1737658400000|2025-01-23 18:53:20|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737658440000|2025-01-23 18:54:00|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737658460000|2025-01-23 18:54:20|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737658470000|2025-01-23 18:54:30|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737658480000|2025-01-23 18:54:40|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|2
1737658510000|2025-01-23 18:55:10|42.78|42.5|42.74|42.46|42.78|42.5|42.74|42.46|5
1737658520000|2025-01-23 18:55:20|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737658530000|2025-01-23 18:55:30|42.73|42.45|42.7|42.42|42.73|42.45|42.7|42.42|6
1737658540000|2025-01-23 18:55:40|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|6
1737658550000|2025-01-23 18:55:50|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737658600000|2025-01-23 18:56:40|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737658620000|2025-01-23 18:57:00|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737658630000|2025-01-23 18:57:10|42.68|42.4|42.66|42.38|42.68|42.4|42.66|42.38|3
1737658640000|2025-01-23 18:57:20|42.67|42.39|42.67|42.39|42.68|42.4|42.67|42.39|5
1737658710000|2025-01-23 18:58:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737658740000|2025-01-23 18:59:00|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737658750000|2025-01-23 18:59:10|42.68|42.4|42.71|42.43|42.71|42.43|42.68|42.4|3
1737658760000|2025-01-23 18:59:20|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737658770000|2025-01-23 18:59:30|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|5
1737658800000|2025-01-23 19:00:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737658810000|2025-01-23 19:00:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737658840000|2025-01-23 19:00:40|42.65|42.37|42.63|42.35|42.65|42.37|42.63|42.35|3
1737658860000|2025-01-23 19:01:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737658870000|2025-01-23 19:01:10|42.6|42.32|42.56|42.28|42.6|42.32|42.56|42.28|9
1737658880000|2025-01-23 19:01:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737658890000|2025-01-23 19:01:30|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737658900000|2025-01-23 19:01:40|42.55|42.27|42.53|42.25|42.55|42.27|42.53|42.25|3
1737658910000|2025-01-23 19:01:50|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737658920000|2025-01-23 19:02:00|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737658930000|2025-01-23 19:02:10|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737658940000|2025-01-23 19:02:20|42.55|42.27|42.57|42.29|42.57|42.29|42.55|42.27|3
1737658960000|2025-01-23 19:02:40|42.58|42.3|42.64|42.36|42.64|42.36|42.58|42.3|4
1737658970000|2025-01-23 19:02:50|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737658980000|2025-01-23 19:03:00|42.65|42.37|42.68|42.4|42.68|42.4|42.65|42.37|4
1737658990000|2025-01-23 19:03:10|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|3
1737659020000|2025-01-23 19:03:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737659030000|2025-01-23 19:03:50|42.64|42.36|42.59|42.31|42.64|42.36|42.59|42.31|6
1737659040000|2025-01-23 19:04:00|42.6|42.32|42.59|42.31|42.61|42.33|42.59|42.31|4
1737659050000|2025-01-23 19:04:10|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737659060000|2025-01-23 19:04:20|42.57|42.29|42.53|42.25|42.57|42.29|42.53|42.25|5
1737659070000|2025-01-23 19:04:30|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737659080000|2025-01-23 19:04:40|42.5|42.22|42.5|42.22|42.51|42.23|42.5|42.22|3
1737659090000|2025-01-23 19:04:50|42.49|42.21|42.46|42.18|42.49|42.21|42.46|42.18|4
1737659100000|2025-01-23 19:05:00|42.45|42.17|42.43|42.15|42.45|42.17|42.43|42.15|3
1737659110000|2025-01-23 19:05:10|42.42|42.14|42.42|42.14|42.43|42.15|42.42|42.14|3
1737659130000|2025-01-23 19:05:30|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|3
1737659150000|2025-01-23 19:05:50|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737659160000|2025-01-23 19:06:00|42.4|42.12|42.39|42.11|42.4|42.12|42.38|42.1|4
1737659170000|2025-01-23 19:06:10|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737659190000|2025-01-23 19:06:30|42.35|42.07|42.34|42.06|42.36|42.08|42.34|42.06|4
1737659200000|2025-01-23 19:06:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737659220000|2025-01-23 19:07:00|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|3
1737659230000|2025-01-23 19:07:10|42.38|42.1|42.37|42.09|42.4|42.12|42.37|42.09|5
1737659240000|2025-01-23 19:07:20|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737659250000|2025-01-23 19:07:30|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737659260000|2025-01-23 19:07:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737659270000|2025-01-23 19:07:50|42.39|42.11|42.38|42.1|42.39|42.11|42.37|42.09|4
1737659280000|2025-01-23 19:08:00|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737659340000|2025-01-23 19:09:00|42.38|42.1|42.38|42.1|42.39|42.11|42.37|42.09|6
1737659350000|2025-01-23 19:09:10|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737659360000|2025-01-23 19:09:20|42.4|42.12|42.39|42.11|42.41|42.13|42.39|42.11|3
1737659370000|2025-01-23 19:09:30|42.4|42.12|42.42|42.14|42.42|42.14|42.4|42.12|3
1737659380000|2025-01-23 19:09:40|42.43|42.15|42.43|42.15|42.43|42.15|42.42|42.14|3
1737659390000|2025-01-23 19:09:50|42.41|42.13|42.41|42.13|42.42|42.14|42.4|42.12|5
1737659400000|2025-01-23 19:10:00|42.4|42.12|42.4|42.12|42.41|42.13|42.4|42.12|3
1737659410000|2025-01-23 19:10:10|42.41|42.13|42.43|42.15|42.43|42.15|42.41|42.13|8
1737659420000|2025-01-23 19:10:20|42.44|42.16|42.43|42.15|42.44|42.16|42.42|42.14|5
1737659430000|2025-01-23 19:10:30|42.42|42.14|42.4|42.12|42.43|42.15|42.4|42.12|9
1737659440000|2025-01-23 19:10:40|42.39|42.11|42.4|42.12|42.41|42.13|42.39|42.11|4
1737659450000|2025-01-23 19:10:50|42.41|42.13|42.42|42.14|42.43|42.15|42.4|42.12|7
1737659460000|2025-01-23 19:11:00|42.41|42.13|42.42|42.14|42.42|42.14|42.4|42.12|6
1737659470000|2025-01-23 19:11:10|42.4|42.12|42.41|42.13|42.42|42.14|42.4|42.12|5
1737659480000|2025-01-23 19:11:20|42.42|42.14|42.42|42.14|42.42|42.14|42.41|42.13|3
1737659490000|2025-01-23 19:11:30|42.43|42.15|42.43|42.15|42.43|42.15|42.41|42.13|6
1737659500000|2025-01-23 19:11:40|42.42|42.14|42.42|42.14|42.43|42.15|42.41|42.13|4
1737659510000|2025-01-23 19:11:50|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|4
1737659520000|2025-01-23 19:12:00|42.41|42.13|42.43|42.15|42.43|42.15|42.41|42.13|5
1737659530000|2025-01-23 19:12:10|42.42|42.14|42.41|42.13|42.43|42.15|42.41|42.13|6
1737659540000|2025-01-23 19:12:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737659560000|2025-01-23 19:12:40|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737659580000|2025-01-23 19:13:00|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|3
1737659590000|2025-01-23 19:13:10|42.42|42.14|42.43|42.15|42.43|42.15|42.41|42.13|6
1737659600000|2025-01-23 19:13:20|42.44|42.16|42.43|42.15|42.44|42.16|42.42|42.14|9
1737659610000|2025-01-23 19:13:30|42.42|42.14|42.43|42.15|42.43|42.15|42.41|42.13|4
1737659620000|2025-01-23 19:13:40|42.44|42.16|42.44|42.16|42.44|42.16|42.42|42.14|4
1737659640000|2025-01-23 19:14:00|42.42|42.14|42.44|42.16|42.44|42.16|42.42|42.14|5
1737659650000|2025-01-23 19:14:10|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737660770000|2025-01-23 19:32:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737660780000|2025-01-23 19:33:00|42.64|42.36|42.62|42.34|42.64|42.36|42.62|42.34|5
1737660800000|2025-01-23 19:33:20|42.61|42.33|42.62|42.34|42.64|42.36|42.61|42.33|4
1737660810000|2025-01-23 19:33:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737660820000|2025-01-23 19:33:40|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737660830000|2025-01-23 19:33:50|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737660850000|2025-01-23 19:34:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737660860000|2025-01-23 19:34:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737660870000|2025-01-23 19:34:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737660880000|2025-01-23 19:34:40|42.63|42.35|42.63|42.35|42.64|42.36|42.62|42.34|6
1737660890000|2025-01-23 19:34:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737660900000|2025-01-23 19:35:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737660910000|2025-01-23 19:35:10|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737660920000|2025-01-23 19:35:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737660930000|2025-01-23 19:35:30|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737660940000|2025-01-23 19:35:40|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|5
1737660950000|2025-01-23 19:35:50|42.66|42.38|42.66|42.38|42.67|42.39|42.66|42.38|5
1737660970000|2025-01-23 19:36:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737660980000|2025-01-23 19:36:20|42.68|42.4|42.69|42.41|42.7|42.42|42.68|42.4|6
1737660990000|2025-01-23 19:36:30|42.63|42.35|42.64|42.36|42.65|42.37|42.63|42.35|5
1737661000000|2025-01-23 19:36:40|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737661010000|2025-01-23 19:36:50|42.63|42.35|42.65|42.37|42.65|42.37|42.63|42.35|2
1737661020000|2025-01-23 19:37:00|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737661030000|2025-01-23 19:37:10|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737661060000|2025-01-23 19:37:40|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737661080000|2025-01-23 19:38:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737661110000|2025-01-23 19:38:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737661120000|2025-01-23 19:38:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737661140000|2025-01-23 19:39:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737661150000|2025-01-23 19:39:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737661170000|2025-01-23 19:39:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737661180000|2025-01-23 19:39:40|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|4
1737661190000|2025-01-23 19:39:50|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737661200000|2025-01-23 19:40:00|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|4
1737661210000|2025-01-23 19:40:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737661220000|2025-01-23 19:40:20|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|4
1737661240000|2025-01-23 19:40:40|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737661260000|2025-01-23 19:41:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737661270000|2025-01-23 19:41:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|6
1737661280000|2025-01-23 19:41:20|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737661300000|2025-01-23 19:41:40|42.68|42.4|42.71|42.43|42.71|42.43|42.68|42.4|2
1737661320000|2025-01-23 19:42:00|42.7|42.42|42.7|42.42|42.71|42.43|42.7|42.42|5
1737661330000|2025-01-23 19:42:10|42.71|42.43|42.69|42.41|42.71|42.43|42.69|42.41|3
1737661340000|2025-01-23 19:42:20|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737661350000|2025-01-23 19:42:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737661370000|2025-01-23 19:42:50|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737661380000|2025-01-23 19:43:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737661390000|2025-01-23 19:43:10|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|4
1737661400000|2025-01-23 19:43:20|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737661410000|2025-01-23 19:43:30|42.68|42.4|42.67|42.39|42.68|42.4|42.66|42.38|5
1737661420000|2025-01-23 19:43:40|42.66|42.38|42.7|42.42|42.7|42.42|42.66|42.38|6
1737661430000|2025-01-23 19:43:50|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737661440000|2025-01-23 19:44:00|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737661450000|2025-01-23 19:44:10|42.7|42.42|42.7|42.42|42.71|42.43|42.7|42.42|3
1737661460000|2025-01-23 19:44:20|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737661470000|2025-01-23 19:44:30|42.69|42.41|42.7|42.42|42.7|42.42|42.68|42.4|3
1737661480000|2025-01-23 19:44:40|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737661490000|2025-01-23 19:44:50|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737661510000|2025-01-23 19:45:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737661520000|2025-01-23 19:45:20|42.67|42.39|42.67|42.39|42.68|42.4|42.66|42.38|8
1737661530000|2025-01-23 19:45:30|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737661540000|2025-01-23 19:45:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|4
1737661560000|2025-01-23 19:46:00|42.64|42.36|42.62|42.34|42.64|42.36|42.62|42.34|3
1737661570000|2025-01-23 19:46:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737661580000|2025-01-23 19:46:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737661590000|2025-01-23 19:46:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737661600000|2025-01-23 19:46:40|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737661630000|2025-01-23 19:47:10|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737661640000|2025-01-23 19:47:20|42.61|42.33|42.57|42.29|42.61|42.33|42.57|42.29|3
1737661650000|2025-01-23 19:47:30|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|7
1737661660000|2025-01-23 19:47:40|42.55|42.27|42.55|42.27|42.56|42.28|42.55|42.27|3
1737661670000|2025-01-23 19:47:50|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737661680000|2025-01-23 19:48:00|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737661700000|2025-01-23 19:48:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737661710000|2025-01-23 19:48:30|42.58|42.3|42.62|42.34|42.62|42.34|42.58|42.3|6
1737661720000|2025-01-23 19:48:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737661740000|2025-01-23 19:49:00|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737661750000|2025-01-23 19:49:10|42.61|42.33|42.55|42.27|42.61|42.33|42.55|42.27|9
1737661760000|2025-01-23 19:49:20|42.52|42.24|42.46|42.18|42.52|42.24|42.46|42.18|11
1737661770000|2025-01-23 19:49:30|42.45|42.17|42.42|42.14|42.45|42.17|42.42|42.14|9
1737661780000|2025-01-23 19:49:40|42.44|42.16|42.44|42.16|42.44|42.16|42.42|42.14|15
1737661790000|2025-01-23 19:49:50|42.42|42.14|42.43|42.15|42.44|42.16|42.42|42.14|4
1737661800000|2025-01-23 19:50:00|42.42|42.14|42.42|42.14|42.43|42.15|42.41|42.13|10
1737661810000|2025-01-23 19:50:10|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|4
1737661820000|2025-01-23 19:50:20|42.41|42.13|42.4|42.12|42.41|42.13|42.38|42.1|5
1737661830000|2025-01-23 19:50:30|42.41|42.13|42.39|42.11|42.41|42.13|42.37|42.09|5
1737661840000|2025-01-23 19:50:40|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|7
1737661850000|2025-01-23 19:50:50|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737661860000|2025-01-23 19:51:00|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737661870000|2025-01-23 19:51:10|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737661880000|2025-01-23 19:51:20|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737661890000|2025-01-23 19:51:30|42.38|42.1|42.39|42.11|42.4|42.12|42.38|42.1|4
1737661900000|2025-01-23 19:51:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737661910000|2025-01-23 19:51:50|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737661920000|2025-01-23 19:52:00|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737661940000|2025-01-23 19:52:20|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737661950000|2025-01-23 19:52:30|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737661960000|2025-01-23 19:52:40|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|6
1737661970000|2025-01-23 19:52:50|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737661980000|2025-01-23 19:53:00|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|3
1737661990000|2025-01-23 19:53:10|42.35|42.07|42.33|42.05|42.35|42.07|42.33|42.05|3
1737662000000|2025-01-23 19:53:20|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737662040000|2025-01-23 19:54:00|42.32|42.04|42.29|42.01|42.32|42.04|42.29|42.01|3
1737662070000|2025-01-23 19:54:30|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737662080000|2025-01-23 19:54:40|42.28|42|42.25|41.97|42.28|42|42.25|41.97|4
1737662090000|2025-01-23 19:54:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737662110000|2025-01-23 19:55:10|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737662130000|2025-01-23 19:55:30|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737662140000|2025-01-23 19:55:40|42.27|41.99|42.3|42.02|42.3|42.02|42.27|41.99|3
1737662150000|2025-01-23 19:55:50|42.31|42.03|42.29|42.01|42.31|42.03|42.29|42.01|3
1737662160000|2025-01-23 19:56:00|42.3|42.02|42.31|42.03|42.31|42.03|42.29|42.01|10
1737662170000|2025-01-23 19:56:10|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|3
1737662180000|2025-01-23 19:56:20|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737662200000|2025-01-23 19:56:40|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|4
1737662210000|2025-01-23 19:56:50|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|6
1737662220000|2025-01-23 19:57:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737662240000|2025-01-23 19:57:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737662290000|2025-01-23 19:58:10|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737662300000|2025-01-23 19:58:20|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737662310000|2025-01-23 19:58:30|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|7
1737662320000|2025-01-23 19:58:40|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737662340000|2025-01-23 19:59:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737662350000|2025-01-23 19:59:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|4
1737662360000|2025-01-23 19:59:20|42.35|42.07|42.33|42.05|42.35|42.07|42.32|42.04|4
1737662370000|2025-01-23 19:59:30|42.36|42.08|42.38|42.1|42.38|42.1|42.36|42.08|3
1737662380000|2025-01-23 19:59:40|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737662390000|2025-01-23 19:59:50|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737662400000|2025-01-23 20:00:00|42.39|42.11|42.4|42.12|42.4|42.12|42.37|42.09|8
1737662410000|2025-01-23 20:00:10|42.42|42.14|42.45|42.17|42.45|42.17|42.42|42.14|10
1737662420000|2025-01-23 20:00:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737662430000|2025-01-23 20:00:30|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737662450000|2025-01-23 20:00:50|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737662460000|2025-01-23 20:01:00|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737662480000|2025-01-23 20:01:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737662490000|2025-01-23 20:01:30|42.43|42.15|42.38|42.1|42.44|42.16|42.38|42.1|10
1737662500000|2025-01-23 20:01:40|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737662510000|2025-01-23 20:01:50|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737662520000|2025-01-23 20:02:00|42.39|42.11|42.45|42.17|42.45|42.17|42.39|42.11|6
1737662530000|2025-01-23 20:02:10|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|4
1737662540000|2025-01-23 20:02:20|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|3
1737662550000|2025-01-23 20:02:30|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737662560000|2025-01-23 20:02:40|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|4
1737662570000|2025-01-23 20:02:50|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737662580000|2025-01-23 20:03:00|42.53|42.25|42.53|42.25|42.53|42.25|42.51|42.23|4
1737662590000|2025-01-23 20:03:10|42.54|42.26|42.52|42.24|42.54|42.26|42.52|42.24|4
1737662600000|2025-01-23 20:03:20|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737662610000|2025-01-23 20:03:30|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737662620000|2025-01-23 20:03:40|42.55|42.27|42.54|42.26|42.56|42.28|42.54|42.26|3
1737662630000|2025-01-23 20:03:50|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737662640000|2025-01-23 20:04:00|42.55|42.27|42.53|42.25|42.55|42.27|42.53|42.25|3
1737662650000|2025-01-23 20:04:10|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737662660000|2025-01-23 20:04:20|42.54|42.26|42.54|42.26|42.54|42.26|42.53|42.25|3
1737662670000|2025-01-23 20:04:30|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|3
1737662680000|2025-01-23 20:04:40|42.55|42.27|42.57|42.29|42.57|42.29|42.55|42.27|3
1737662730000|2025-01-23 20:05:30|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737662760000|2025-01-23 20:06:00|42.6|42.32|42.65|42.37|42.65|42.37|42.6|42.32|8
1737662770000|2025-01-23 20:06:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737662780000|2025-01-23 20:06:20|42.65|42.37|42.65|42.37|42.65|42.37|42.63|42.35|5
1737662790000|2025-01-23 20:06:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737662800000|2025-01-23 20:06:40|42.63|42.35|42.61|42.33|42.63|42.35|42.61|42.33|5
1737662810000|2025-01-23 20:06:50|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737662820000|2025-01-23 20:07:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737662830000|2025-01-23 20:07:10|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737662840000|2025-01-23 20:07:20|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737662850000|2025-01-23 20:07:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737662860000|2025-01-23 20:07:40|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737662870000|2025-01-23 20:07:50|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737662890000|2025-01-23 20:08:10|42.61|42.33|42.65|42.37|42.65|42.37|42.61|42.33|4
1737662910000|2025-01-23 20:08:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737662920000|2025-01-23 20:08:40|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737662930000|2025-01-23 20:08:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737662940000|2025-01-23 20:09:00|42.63|42.35|42.65|42.37|42.65|42.37|42.63|42.35|3
1737662950000|2025-01-23 20:09:10|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737662960000|2025-01-23 20:09:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737662970000|2025-01-23 20:09:30|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|4
1737662980000|2025-01-23 20:09:40|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737662990000|2025-01-23 20:09:50|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737663000000|2025-01-23 20:10:00|42.65|42.37|42.63|42.35|42.65|42.37|42.63|42.35|3
1737663010000|2025-01-23 20:10:10|42.62|42.34|42.63|42.35|42.63|42.35|42.59|42.31|5
1737663030000|2025-01-23 20:10:30|42.62|42.34|42.58|42.3|42.62|42.34|42.57|42.29|6
1737663040000|2025-01-23 20:10:40|42.59|42.31|42.61|42.33|42.62|42.34|42.59|42.31|4
1737663050000|2025-01-23 20:10:50|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737663060000|2025-01-23 20:11:00|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|4
1737663070000|2025-01-23 20:11:10|42.59|42.31|42.48|42.2|42.59|42.31|42.47|42.19|12
1737663080000|2025-01-23 20:11:20|42.5|42.22|42.43|42.15|42.5|42.22|42.43|42.15|11
1737663090000|2025-01-23 20:11:30|42.44|42.16|42.44|42.16|42.45|42.17|42.43|42.15|9
1737663100000|2025-01-23 20:11:40|42.45|42.17|42.44|42.16|42.49|42.21|42.44|42.16|7
1737663110000|2025-01-23 20:11:50|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|3
1737663120000|2025-01-23 20:12:00|42.46|42.18|42.44|42.16|42.46|42.18|42.44|42.16|3
1737663130000|2025-01-23 20:12:10|42.43|42.15|42.54|42.26|42.54|42.26|42.42|42.14|11
1737663140000|2025-01-23 20:12:20|42.56|42.28|42.71|42.43|42.71|42.43|42.56|42.28|15
1737663150000|2025-01-23 20:12:30|42.72|42.44|42.86|42.58|42.86|42.58|42.72|42.44|11
1737663160000|2025-01-23 20:12:40|42.88|42.6|42.85|42.57|42.93|42.65|42.85|42.57|12
1737663170000|2025-01-23 20:12:50|42.86|42.58|42.93|42.65|42.93|42.65|42.85|42.57|11
1737663180000|2025-01-23 20:13:00|42.89|42.61|42.95|42.67|42.96|42.68|42.89|42.61|10
1737663190000|2025-01-23 20:13:10|42.96|42.68|42.98|42.7|42.98|42.7|42.95|42.67|7
1737663200000|2025-01-23 20:13:20|43|42.72|42.98|42.7|43|42.72|42.98|42.7|13
1737663210000|2025-01-23 20:13:30|42.99|42.71|42.97|42.69|42.99|42.71|42.92|42.64|9
1737663220000|2025-01-23 20:13:40|42.96|42.68|42.91|42.63|42.96|42.68|42.91|42.63|13
1737663230000|2025-01-23 20:13:50|42.89|42.61|42.86|42.58|42.89|42.61|42.84|42.56|9
1737663240000|2025-01-23 20:14:00|42.85|42.57|42.86|42.58|42.91|42.63|42.85|42.57|14
1737663250000|2025-01-23 20:14:10|42.88|42.6|42.86|42.58|42.9|42.62|42.86|42.58|7
1737663260000|2025-01-23 20:14:20|42.88|42.6|42.83|42.55|42.89|42.61|42.83|42.55|8
1737663270000|2025-01-23 20:14:30|42.82|42.54|42.82|42.54|42.85|42.57|42.81|42.53|10
1737663280000|2025-01-23 20:14:40|42.83|42.55|42.87|42.59|42.87|42.59|42.77|42.49|14
1737663290000|2025-01-23 20:14:50|42.86|42.58|42.82|42.54|42.86|42.58|42.82|42.54|11
1737663300000|2025-01-23 20:15:00|42.83|42.55|42.74|42.46|42.84|42.56|42.74|42.46|16
1737663310000|2025-01-23 20:15:10|42.73|42.45|42.77|42.49|42.79|42.51|42.72|42.44|14
1737663320000|2025-01-23 20:15:20|42.76|42.48|42.86|42.58|42.86|42.58|42.75|42.47|15
1737663330000|2025-01-23 20:15:30|42.87|42.59|42.88|42.6|42.88|42.6|42.83|42.55|9
1737663340000|2025-01-23 20:15:40|42.89|42.61|42.93|42.65|42.94|42.66|42.89|42.61|7
1737663350000|2025-01-23 20:15:50|42.92|42.64|42.92|42.64|42.94|42.66|42.9|42.62|10
1737663360000|2025-01-23 20:16:00|42.94|42.66|43|42.72|43|42.72|42.94|42.66|6
1737663370000|2025-01-23 20:16:10|42.99|42.71|42.93|42.65|42.99|42.71|42.93|42.65|5
1737663380000|2025-01-23 20:16:20|42.92|42.64|42.98|42.7|42.98|42.7|42.92|42.64|11
1737663390000|2025-01-23 20:16:30|42.99|42.71|42.99|42.71|42.99|42.71|42.97|42.69|9
1737663400000|2025-01-23 20:16:40|43|42.72|43|42.72|43|42.72|42.99|42.71|5
1737663410000|2025-01-23 20:16:50|42.99|42.71|42.99|42.71|42.99|42.71|42.96|42.68|6
1737663420000|2025-01-23 20:17:00|42.97|42.69|42.97|42.69|42.98|42.7|42.93|42.65|11
1737663430000|2025-01-23 20:17:10|42.98|42.7|42.98|42.7|42.99|42.71|42.95|42.67|8
1737663440000|2025-01-23 20:17:20|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737663450000|2025-01-23 20:17:30|42.99|42.71|42.96|42.68|42.99|42.71|42.96|42.68|4
1737663460000|2025-01-23 20:17:40|42.95|42.67|42.85|42.57|42.96|42.68|42.85|42.57|11
1737663470000|2025-01-23 20:17:50|42.81|42.53|42.77|42.49|42.81|42.53|42.68|42.4|14
1737663480000|2025-01-23 20:18:00|42.75|42.47|42.7|42.42|42.75|42.47|42.69|42.41|14
1737663490000|2025-01-23 20:18:10|42.71|42.43|42.8|42.52|42.82|42.54|42.69|42.41|19
1737663500000|2025-01-23 20:18:20|42.79|42.51|42.71|42.43|42.8|42.52|42.71|42.43|6
1737663510000|2025-01-23 20:18:30|42.7|42.42|42.73|42.45|42.81|42.53|42.7|42.42|21
1737663520000|2025-01-23 20:18:40|42.74|42.46|42.77|42.49|42.78|42.5|42.74|42.46|11
1737663530000|2025-01-23 20:18:50|42.78|42.5|42.79|42.51|42.81|42.53|42.77|42.49|12
1737663540000|2025-01-23 20:19:00|42.8|42.52|42.76|42.48|42.8|42.52|42.71|42.43|18
1737663550000|2025-01-23 20:19:10|42.79|42.51|42.84|42.56|42.87|42.59|42.78|42.5|16
1737663560000|2025-01-23 20:19:20|42.82|42.54|42.87|42.59|42.88|42.6|42.81|42.53|13
1737663570000|2025-01-23 20:19:30|42.88|42.6|42.85|42.57|42.89|42.61|42.84|42.56|13
1737663580000|2025-01-23 20:19:40|42.84|42.56|42.87|42.59|42.89|42.61|42.83|42.55|15
1737663590000|2025-01-23 20:19:50|42.86|42.58|42.83|42.55|42.86|42.58|42.8|42.52|16
1737663600000|2025-01-23 20:20:00|42.82|42.54|43.08|42.8|43.08|42.8|42.82|42.54|22
1737663610000|2025-01-23 20:20:10|43.12|42.84|43.13|42.85|43.14|42.86|43.1|42.82|9
1737663620000|2025-01-23 20:20:20|43.12|42.84|43.09|42.81|43.13|42.85|43.08|42.8|13
1737663630000|2025-01-23 20:20:30|43.08|42.8|43.12|42.84|43.12|42.84|43.08|42.8|8
1737663640000|2025-01-23 20:20:40|43.13|42.85|43.14|42.86|43.15|42.87|43.1|42.82|11
1737663650000|2025-01-23 20:20:50|43.15|42.87|43.13|42.85|43.15|42.87|43.12|42.84|8
1737663660000|2025-01-23 20:21:00|43.14|42.86|43.19|42.91|43.2|42.92|43.11|42.83|15
1737663670000|2025-01-23 20:21:10|43.18|42.9|43.23|42.95|43.23|42.95|43.14|42.86|13
1737663680000|2025-01-23 20:21:20|43.22|42.94|43.21|42.93|43.22|42.94|43.19|42.91|11
1737663690000|2025-01-23 20:21:30|43.19|42.91|43.21|42.93|43.23|42.95|43.15|42.87|19
1737663700000|2025-01-23 20:21:40|43.22|42.94|43.21|42.93|43.23|42.95|43.2|42.92|6
1737663710000|2025-01-23 20:21:50|43.2|42.92|43.11|42.83|43.2|42.92|43.11|42.83|14
1737663720000|2025-01-23 20:22:00|43.12|42.84|43.23|42.95|43.24|42.96|43.12|42.84|10
1737663730000|2025-01-23 20:22:10|43.24|42.96|43.3|43.02|43.3|43.02|43.24|42.96|3
1737663740000|2025-01-23 20:22:20|43.29|43.01|43.18|42.9|43.3|43.02|43.18|42.9|10
1737663750000|2025-01-23 20:22:30|43.17|42.89|43.21|42.93|43.25|42.97|43.17|42.89|18
1737663760000|2025-01-23 20:22:40|43.2|42.92|43.18|42.9|43.2|42.92|43.14|42.86|18
1737663770000|2025-01-23 20:22:50|43.19|42.91|43.19|42.91|43.21|42.93|43.17|42.89|13
1737663780000|2025-01-23 20:23:00|43.2|42.92|43.1|42.82|43.2|42.92|43.1|42.82|15
1737663790000|2025-01-23 20:23:10|43.09|42.81|43.14|42.86|43.18|42.9|43.09|42.81|8
1737663800000|2025-01-23 20:23:20|43.12|42.84|43.12|42.84|43.14|42.86|43.11|42.83|13
1737663810000|2025-01-23 20:23:30|43.13|42.85|43.19|42.91|43.19|42.91|43.13|42.85|5
1737663820000|2025-01-23 20:23:40|43.22|42.94|43.23|42.95|43.25|42.97|43.22|42.94|8
1737663830000|2025-01-23 20:23:50|43.24|42.96|43.26|42.98|43.26|42.98|43.22|42.94|10
1737663840000|2025-01-23 20:24:00|43.25|42.97|43.24|42.96|43.27|42.99|43.24|42.96|11
1737663850000|2025-01-23 20:24:10|43.25|42.97|43.28|43|43.29|43.01|43.24|42.96|8
1737663860000|2025-01-23 20:24:20|43.29|43.01|43.32|43.04|43.33|43.05|43.29|43.01|12
1737663870000|2025-01-23 20:24:30|43.31|43.03|43.34|43.06|43.34|43.06|43.29|43.01|10
1737663880000|2025-01-23 20:24:40|43.33|43.05|43.31|43.03|43.33|43.05|43.3|43.02|5
1737663890000|2025-01-23 20:24:50|43.32|43.04|43.34|43.06|43.34|43.06|43.31|43.03|6
1737663900000|2025-01-23 20:25:00|43.35|43.07|43.48|43.2|43.48|43.2|43.35|43.07|7
1737663910000|2025-01-23 20:25:10|43.49|43.21|43.5|43.22|43.5|43.22|43.48|43.2|9
1737663920000|2025-01-23 20:25:20|43.49|43.21|43.53|43.25|43.53|43.25|43.49|43.21|4
1737663930000|2025-01-23 20:25:30|43.54|43.26|43.54|43.26|43.55|43.27|43.53|43.25|9
1737663940000|2025-01-23 20:25:40|43.53|43.25|43.56|43.28|43.56|43.28|43.52|43.24|9
1737663950000|2025-01-23 20:25:50|43.55|43.27|43.53|43.25|43.55|43.27|43.52|43.24|9
1737663960000|2025-01-23 20:26:00|43.54|43.26|43.6|43.32|43.6|43.32|43.53|43.25|22
1737663970000|2025-01-23 20:26:10|43.59|43.31|43.59|43.31|43.6|43.32|43.59|43.31|3
1737663980000|2025-01-23 20:26:20|43.58|43.3|43.5|43.22|43.58|43.3|43.49|43.21|16
1737663990000|2025-01-23 20:26:30|43.49|43.21|43.42|43.14|43.5|43.22|43.42|43.14|12
1737664000000|2025-01-23 20:26:40|43.41|43.13|43.37|43.09|43.41|43.13|43.37|43.09|12
1737664010000|2025-01-23 20:26:50|43.38|43.1|43.39|43.11|43.43|43.15|43.38|43.1|11
1737664020000|2025-01-23 20:27:00|43.4|43.12|43.37|43.09|43.42|43.14|43.34|43.06|17
1737664030000|2025-01-23 20:27:10|43.34|43.06|43.35|43.07|43.36|43.08|43.3|43.02|13
1737664040000|2025-01-23 20:27:20|43.34|43.06|43.41|43.13|43.44|43.16|43.34|43.06|16
1737664050000|2025-01-23 20:27:30|43.4|43.12|43.34|43.06|43.4|43.12|43.29|43.01|15
1737664060000|2025-01-23 20:27:40|43.35|43.07|43.35|43.07|43.36|43.08|43.32|43.04|15
1737664070000|2025-01-23 20:27:50|43.36|43.08|43.43|43.15|43.45|43.17|43.36|43.08|15
1737664080000|2025-01-23 20:28:00|43.42|43.14|43.42|43.14|43.45|43.17|43.41|43.13|7
1737664090000|2025-01-23 20:28:10|43.46|43.18|43.42|43.14|43.46|43.18|43.41|43.13|10
1737664100000|2025-01-23 20:28:20|43.43|43.15|43.43|43.15|43.45|43.17|43.41|43.13|7
1737664110000|2025-01-23 20:28:30|43.42|43.14|43.48|43.2|43.48|43.2|43.38|43.1|17
1737664120000|2025-01-23 20:28:40|43.46|43.18|43.39|43.11|43.46|43.18|43.39|43.11|11
1737664130000|2025-01-23 20:28:50|43.38|43.1|43.4|43.12|43.4|43.12|43.37|43.09|8
1737664140000|2025-01-23 20:29:00|43.38|43.1|43.37|43.09|43.38|43.1|43.34|43.06|14
1737664150000|2025-01-23 20:29:10|43.36|43.08|43.35|43.07|43.38|43.1|43.35|43.07|8
1737664160000|2025-01-23 20:29:20|43.36|43.08|43.36|43.08|43.41|43.13|43.36|43.08|10
1737664170000|2025-01-23 20:29:30|43.34|43.06|43.4|43.12|43.4|43.12|43.34|43.06|9
1737664180000|2025-01-23 20:29:40|43.39|43.11|43.36|43.08|43.39|43.11|43.36|43.08|10
1737664190000|2025-01-23 20:29:50|43.35|43.07|43.34|43.06|43.35|43.07|43.32|43.04|7
1737664200000|2025-01-23 20:30:00|43.32|43.04|43.25|42.97|43.32|43.04|43.25|42.97|15
1737664210000|2025-01-23 20:30:10|43.27|42.99|43.25|42.97|43.27|42.99|43.23|42.95|15
1737664220000|2025-01-23 20:30:20|43.24|42.96|43.2|42.92|43.26|42.98|43.2|42.92|10
1737664230000|2025-01-23 20:30:30|43.18|42.9|43.16|42.88|43.18|42.9|43.15|42.87|12
1737664240000|2025-01-23 20:30:40|43.13|42.85|43.12|42.84|43.13|42.85|43.06|42.78|11
1737664250000|2025-01-23 20:30:50|43.09|42.81|43.08|42.8|43.1|42.82|43.07|42.79|12
1737664260000|2025-01-23 20:31:00|43.09|42.81|43.21|42.93|43.24|42.96|43.09|42.81|14
1737664270000|2025-01-23 20:31:10|43.22|42.94|43.23|42.95|43.23|42.95|43.21|42.93|11
1737664280000|2025-01-23 20:31:20|43.22|42.94|43.15|42.87|43.22|42.94|43.13|42.85|15
1737664290000|2025-01-23 20:31:30|43.14|42.86|43.24|42.96|43.24|42.96|43.14|42.86|14
1737664300000|2025-01-23 20:31:40|43.23|42.95|43.24|42.96|43.24|42.96|43.21|42.93|8
1737664310000|2025-01-23 20:31:50|43.23|42.95|43.21|42.93|43.25|42.97|43.19|42.91|9
1737664320000|2025-01-23 20:32:00|43.22|42.94|43.19|42.91|43.22|42.94|43.17|42.89|12
1737664330000|2025-01-23 20:32:10|43.2|42.92|43.28|43|43.28|43|43.2|42.92|9
1737664340000|2025-01-23 20:32:20|43.29|43.01|43.28|43|43.3|43.02|43.28|43|8
1737664350000|2025-01-23 20:32:30|43.29|43.01|43.32|43.04|43.33|43.05|43.27|42.99|11
1737664360000|2025-01-23 20:32:40|43.33|43.05|43.31|43.03|43.33|43.05|43.31|43.03|5
1737664370000|2025-01-23 20:32:50|43.32|43.04|43.34|43.06|43.36|43.08|43.32|43.04|13
1737664380000|2025-01-23 20:33:00|43.33|43.05|43.41|43.13|43.41|43.13|43.31|43.03|9
1737664390000|2025-01-23 20:33:10|43.4|43.12|43.38|43.1|43.41|43.13|43.36|43.08|11
1737664400000|2025-01-23 20:33:20|43.37|43.09|43.34|43.06|43.38|43.1|43.32|43.04|9
1737664410000|2025-01-23 20:33:30|43.35|43.07|43.4|43.12|43.4|43.12|43.35|43.07|9
1737664420000|2025-01-23 20:33:40|43.39|43.11|43.41|43.13|43.41|43.13|43.38|43.1|7
1737664430000|2025-01-23 20:33:50|43.4|43.12|43.44|43.16|43.45|43.17|43.4|43.12|7
1737664440000|2025-01-23 20:34:00|43.45|43.17|43.46|43.18|43.46|43.18|43.44|43.16|4
1737664450000|2025-01-23 20:34:10|43.47|43.19|43.47|43.19|43.47|43.19|43.45|43.17|5
1737664460000|2025-01-23 20:34:20|43.46|43.18|43.46|43.18|43.47|43.19|43.45|43.17|5
1737664470000|2025-01-23 20:34:30|43.45|43.17|43.45|43.17|43.46|43.18|43.44|43.16|7
1737664480000|2025-01-23 20:34:40|43.46|43.18|43.46|43.18|43.47|43.19|43.45|43.17|5
1737664490000|2025-01-23 20:34:50|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|3
1737664500000|2025-01-23 20:35:00|43.44|43.16|43.41|43.13|43.45|43.17|43.41|43.13|10
1737664510000|2025-01-23 20:35:10|43.4|43.12|43.33|43.05|43.4|43.12|43.33|43.05|10
1737664520000|2025-01-23 20:35:20|43.32|43.04|43.31|43.03|43.34|43.06|43.31|43.03|10
1737664530000|2025-01-23 20:35:30|43.32|43.04|43.29|43.01|43.32|43.04|43.27|42.99|10
1737664540000|2025-01-23 20:35:40|43.34|43.06|43.31|43.03|43.36|43.08|43.31|43.03|10
1737664550000|2025-01-23 20:35:50|43.3|43.02|43.27|42.99|43.3|43.02|43.26|42.98|7
1737664560000|2025-01-23 20:36:00|43.29|43.01|43.31|43.03|43.31|43.03|43.28|43|7
1737664570000|2025-01-23 20:36:10|43.3|43.02|43.28|43|43.3|43.02|43.28|43|5
1737664580000|2025-01-23 20:36:20|43.29|43.01|43.34|43.06|43.36|43.08|43.29|43.01|10
1737664590000|2025-01-23 20:36:30|43.36|43.08|43.33|43.05|43.37|43.09|43.33|43.05|9
1737664600000|2025-01-23 20:36:40|43.32|43.04|43.34|43.06|43.36|43.08|43.32|43.04|9
1737664610000|2025-01-23 20:36:50|43.32|43.04|43.3|43.02|43.37|43.09|43.3|43.02|13
1737664620000|2025-01-23 20:37:00|43.31|43.03|43.28|43|43.31|43.03|43.26|42.98|8
1737664630000|2025-01-23 20:37:10|43.25|42.97|43.27|42.99|43.3|43.02|43.25|42.97|10
1737664640000|2025-01-23 20:37:20|43.26|42.98|43.25|42.97|43.26|42.98|43.24|42.96|6
1737664650000|2025-01-23 20:37:30|43.26|42.98|43.36|43.08|43.36|43.08|43.26|42.98|12
1737664660000|2025-01-23 20:37:40|43.34|43.06|43.35|43.07|43.35|43.07|43.33|43.05|4
1737664670000|2025-01-23 20:37:50|43.36|43.08|43.41|43.13|43.41|43.13|43.36|43.08|8
1737664680000|2025-01-23 20:38:00|43.42|43.14|43.42|43.14|43.43|43.15|43.41|43.13|4
1737664690000|2025-01-23 20:38:10|43.41|43.13|43.41|43.13|43.43|43.15|43.4|43.12|7
1737664700000|2025-01-23 20:38:20|43.4|43.12|43.42|43.14|43.42|43.14|43.4|43.12|3
1737664710000|2025-01-23 20:38:30|43.41|43.13|43.45|43.17|43.45|43.17|43.41|43.13|4
1737664720000|2025-01-23 20:38:40|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737664730000|2025-01-23 20:38:50|43.45|43.17|43.45|43.17|43.46|43.18|43.44|43.16|5
1737664740000|2025-01-23 20:39:00|43.44|43.16|43.43|43.15|43.44|43.16|43.41|43.13|7
1737664750000|2025-01-23 20:39:10|43.44|43.16|43.44|43.16|43.45|43.17|43.43|43.15|5
1737664760000|2025-01-23 20:39:20|43.46|43.18|43.45|43.17|43.47|43.19|43.45|43.17|4
1737664770000|2025-01-23 20:39:30|43.44|43.16|43.38|43.1|43.44|43.16|43.38|43.1|6
1737664780000|2025-01-23 20:39:40|43.37|43.09|43.36|43.08|43.38|43.1|43.36|43.08|4
1737664790000|2025-01-23 20:39:50|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737664800000|2025-01-23 20:40:00|43.36|43.08|43.34|43.06|43.36|43.08|43.33|43.05|4
1737664810000|2025-01-23 20:40:10|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|3
1737664820000|2025-01-23 20:40:20|43.34|43.06|43.31|43.03|43.34|43.06|43.31|43.03|5
1737664840000|2025-01-23 20:40:40|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737664850000|2025-01-23 20:40:50|43.31|43.03|43.25|42.97|43.31|43.03|43.25|42.97|6
1737664860000|2025-01-23 20:41:00|43.26|42.98|43.23|42.95|43.26|42.98|43.23|42.95|8
1737664870000|2025-01-23 20:41:10|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|4
1737664880000|2025-01-23 20:41:20|43.24|42.96|43.26|42.98|43.26|42.98|43.24|42.96|3
1737664890000|2025-01-23 20:41:30|43.27|42.99|43.32|43.04|43.32|43.04|43.27|42.99|5
1737664900000|2025-01-23 20:41:40|43.33|43.05|43.31|43.03|43.33|43.05|43.31|43.03|3
1737664910000|2025-01-23 20:41:50|43.32|43.04|43.35|43.07|43.35|43.07|43.32|43.04|4
1737664920000|2025-01-23 20:42:00|43.34|43.06|43.36|43.08|43.37|43.09|43.34|43.06|5
1737664930000|2025-01-23 20:42:10|43.35|43.07|43.36|43.08|43.36|43.08|43.34|43.06|4
1737664940000|2025-01-23 20:42:20|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737664950000|2025-01-23 20:42:30|43.35|43.07|43.33|43.05|43.35|43.07|43.31|43.03|8
1737664960000|2025-01-23 20:42:40|43.34|43.06|43.35|43.07|43.36|43.08|43.34|43.06|4
1737664970000|2025-01-23 20:42:50|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|7
1737664980000|2025-01-23 20:43:00|43.35|43.07|43.38|43.1|43.38|43.1|43.35|43.07|3
1737664990000|2025-01-23 20:43:10|43.39|43.11|43.41|43.13|43.41|43.13|43.39|43.11|4
1737665000000|2025-01-23 20:43:20|43.42|43.14|43.42|43.14|43.43|43.15|43.41|43.13|9
1737665010000|2025-01-23 20:43:30|43.41|43.13|43.42|43.14|43.42|43.14|43.4|43.12|3
1737665020000|2025-01-23 20:43:40|43.43|43.15|43.48|43.2|43.48|43.2|43.43|43.15|5
1737665030000|2025-01-23 20:43:50|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|4
1737665040000|2025-01-23 20:44:00|43.47|43.19|43.46|43.18|43.48|43.2|43.46|43.18|4
1737665050000|2025-01-23 20:44:10|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737665060000|2025-01-23 20:44:20|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|5
1737665070000|2025-01-23 20:44:30|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737665080000|2025-01-23 20:44:40|43.43|43.15|43.4|43.12|43.43|43.15|43.39|43.11|6
1737665100000|2025-01-23 20:45:00|43.41|43.13|43.46|43.18|43.46|43.18|43.41|43.13|8
1737665110000|2025-01-23 20:45:10|43.47|43.19|43.42|43.14|43.47|43.19|43.42|43.14|4
1737665120000|2025-01-23 20:45:20|43.44|43.16|43.39|43.11|43.45|43.17|43.39|43.11|7
1737665130000|2025-01-23 20:45:30|43.38|43.1|43.37|43.09|43.39|43.11|43.36|43.08|9
1737665140000|2025-01-23 20:45:40|43.38|43.1|43.32|43.04|43.38|43.1|43.32|43.04|10
1737665150000|2025-01-23 20:45:50|43.29|43.01|43.26|42.98|43.29|43.01|43.26|42.98|6
1737665160000|2025-01-23 20:46:00|43.27|42.99|43.25|42.97|43.27|42.99|43.25|42.97|2
1737665170000|2025-01-23 20:46:10|43.26|42.98|43.27|42.99|43.29|43.01|43.26|42.98|6
1737665180000|2025-01-23 20:46:20|43.28|43|43.34|43.06|43.34|43.06|43.28|43|5
1737665190000|2025-01-23 20:46:30|43.33|43.05|43.29|43.01|43.35|43.07|43.28|43|13
1737665200000|2025-01-23 20:46:40|43.3|43.02|43.3|43.02|43.31|43.03|43.28|43|9
1737665210000|2025-01-23 20:46:50|43.31|43.03|43.29|43.01|43.31|43.03|43.29|43.01|3
1737665220000|2025-01-23 20:47:00|43.3|43.02|43.29|43.01|43.3|43.02|43.28|43|6
1737665230000|2025-01-23 20:47:10|43.31|43.03|43.36|43.08|43.37|43.09|43.31|43.03|7
1737665240000|2025-01-23 20:47:20|43.35|43.07|43.33|43.05|43.36|43.08|43.32|43.04|8
1737665250000|2025-01-23 20:47:30|43.32|43.04|43.27|42.99|43.32|43.04|43.27|42.99|7
1737665260000|2025-01-23 20:47:40|43.28|43|43.29|43.01|43.29|43.01|43.27|42.99|6
1737665270000|2025-01-23 20:47:50|43.3|43.02|43.35|43.07|43.36|43.08|43.3|43.02|5
1737665280000|2025-01-23 20:48:00|43.34|43.06|43.39|43.11|43.39|43.11|43.33|43.05|10
1737665290000|2025-01-23 20:48:10|43.42|43.14|43.43|43.15|43.43|43.15|43.4|43.12|5
1737665300000|2025-01-23 20:48:20|43.42|43.14|43.44|43.16|43.46|43.18|43.42|43.14|6
1737665310000|2025-01-23 20:48:30|43.45|43.17|43.44|43.16|43.46|43.18|43.44|43.16|4
1737665320000|2025-01-23 20:48:40|43.43|43.15|43.45|43.17|43.45|43.17|43.43|43.15|5
1737665330000|2025-01-23 20:48:50|43.44|43.16|43.47|43.19|43.47|43.19|43.44|43.16|5
1737665340000|2025-01-23 20:49:00|43.46|43.18|43.45|43.17|43.46|43.18|43.43|43.15|9
1737665350000|2025-01-23 20:49:10|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737665360000|2025-01-23 20:49:20|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737665370000|2025-01-23 20:49:30|43.43|43.15|43.35|43.07|43.43|43.15|43.34|43.06|10
1737665380000|2025-01-23 20:49:40|43.34|43.06|43.35|43.07|43.36|43.08|43.34|43.06|4
1737665390000|2025-01-23 20:49:50|43.36|43.08|43.32|43.04|43.36|43.08|43.32|43.04|7
1737665400000|2025-01-23 20:50:00|43.33|43.05|43.34|43.06|43.35|43.07|43.31|43.03|9
1737665410000|2025-01-23 20:50:10|43.35|43.07|43.31|43.03|43.35|43.07|43.3|43.02|11
1737665420000|2025-01-23 20:50:20|43.29|43.01|43.27|42.99|43.32|43.04|43.26|42.98|15
1737665430000|2025-01-23 20:50:30|43.28|43|43.28|43|43.28|43|43.25|42.97|6
1737665440000|2025-01-23 20:50:40|43.29|43.01|43.26|42.98|43.32|43.04|43.25|42.97|16
1737665450000|2025-01-23 20:50:50|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737665460000|2025-01-23 20:51:00|43.27|42.99|43.28|43|43.31|43.03|43.27|42.99|9
1737665470000|2025-01-23 20:51:10|43.26|42.98|43.21|42.93|43.26|42.98|43.21|42.93|10
1737665480000|2025-01-23 20:51:20|43.19|42.91|43.16|42.88|43.19|42.91|43.15|42.87|10
1737665490000|2025-01-23 20:51:30|43.15|42.87|43.1|42.82|43.16|42.88|43.1|42.82|11
1737665500000|2025-01-23 20:51:40|43.11|42.83|43.05|42.77|43.11|42.83|43.05|42.77|13
1737665510000|2025-01-23 20:51:50|43.06|42.78|43.11|42.83|43.12|42.84|43.05|42.77|10
1737665520000|2025-01-23 20:52:00|43.1|42.82|43.06|42.78|43.12|42.84|43.05|42.77|16
1737665530000|2025-01-23 20:52:10|43.05|42.77|43.04|42.76|43.06|42.78|43.04|42.76|4
1737665540000|2025-01-23 20:52:20|43.03|42.75|43.03|42.75|43.04|42.76|43.03|42.75|3
1737665550000|2025-01-23 20:52:30|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737665560000|2025-01-23 20:52:40|42.99|42.71|42.96|42.68|42.99|42.71|42.96|42.68|4
1737665580000|2025-01-23 20:53:00|42.98|42.7|42.97|42.69|42.99|42.71|42.97|42.69|4
1737665590000|2025-01-23 20:53:10|42.96|42.68|42.98|42.7|42.98|42.7|42.96|42.68|9
1737665600000|2025-01-23 20:53:20|43.01|42.73|43.01|42.73|43.03|42.75|43.01|42.73|7
1737665610000|2025-01-23 20:53:30|43.02|42.74|43.01|42.73|43.02|42.74|42.99|42.71|11
1737665620000|2025-01-23 20:53:40|43|42.72|42.98|42.7|43|42.72|42.98|42.7|9
1737665630000|2025-01-23 20:53:50|42.99|42.71|42.98|42.7|43.01|42.73|42.97|42.69|10
1737665640000|2025-01-23 20:54:00|42.97|42.69|42.99|42.71|42.99|42.71|42.96|42.68|7
1737665650000|2025-01-23 20:54:10|42.98|42.7|42.96|42.68|42.98|42.7|42.96|42.68|7
1737665660000|2025-01-23 20:54:20|42.94|42.66|42.93|42.65|42.95|42.67|42.93|42.65|4
1737665670000|2025-01-23 20:54:30|42.9|42.62|42.89|42.61|42.93|42.65|42.89|42.61|8
1737665680000|2025-01-23 20:54:40|42.88|42.6|42.89|42.61|42.89|42.61|42.88|42.6|2
1737665690000|2025-01-23 20:54:50|42.88|42.6|42.91|42.63|42.91|42.63|42.88|42.6|6
1737665700000|2025-01-23 20:55:00|42.9|42.62|42.87|42.59|42.91|42.63|42.87|42.59|6
1737665710000|2025-01-23 20:55:10|42.86|42.58|42.86|42.58|42.87|42.59|42.85|42.57|5
1737665720000|2025-01-23 20:55:20|42.85|42.57|42.82|42.54|42.85|42.57|42.82|42.54|7
1737665730000|2025-01-23 20:55:30|42.8|42.52|42.8|42.52|42.8|42.52|42.79|42.51|3
1737665740000|2025-01-23 20:55:40|42.79|42.51|42.9|42.62|42.9|42.62|42.79|42.51|12
1737665750000|2025-01-23 20:55:50|42.88|42.6|42.82|42.54|42.88|42.6|42.81|42.53|10
1737665760000|2025-01-23 20:56:00|42.83|42.55|42.8|42.52|42.83|42.55|42.8|42.52|7
1737665770000|2025-01-23 20:56:10|42.79|42.51|42.77|42.49|42.79|42.51|42.77|42.49|2
1737665780000|2025-01-23 20:56:20|42.74|42.46|42.7|42.42|42.74|42.46|42.7|42.42|6
1737665790000|2025-01-23 20:56:30|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737665800000|2025-01-23 20:56:40|42.66|42.38|42.65|42.37|42.67|42.39|42.65|42.37|6
1737665810000|2025-01-23 20:56:50|42.66|42.38|42.73|42.45|42.73|42.45|42.65|42.37|8
1737665820000|2025-01-23 20:57:00|42.75|42.47|42.75|42.47|42.78|42.5|42.74|42.46|14
1737665830000|2025-01-23 20:57:10|42.76|42.48|42.83|42.55|42.84|42.56|42.74|42.46|13
1737665840000|2025-01-23 20:57:20|42.81|42.53|42.85|42.57|42.89|42.61|42.81|42.53|13
1737665850000|2025-01-23 20:57:30|42.86|42.58|42.84|42.56|42.88|42.6|42.83|42.55|11
1737665860000|2025-01-23 20:57:40|42.82|42.54|42.82|42.54|42.85|42.57|42.8|42.52|18
1737665870000|2025-01-23 20:57:50|42.83|42.55|42.85|42.57|42.86|42.58|42.83|42.55|10
1737665880000|2025-01-23 20:58:00|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737665890000|2025-01-23 20:58:10|42.84|42.56|42.85|42.57|42.86|42.58|42.84|42.56|9
1737665900000|2025-01-23 20:58:20|42.84|42.56|42.89|42.61|42.91|42.63|42.83|42.55|13
1737665910000|2025-01-23 20:58:30|42.9|42.62|42.9|42.62|42.91|42.63|42.9|42.62|5
1737665920000|2025-01-23 20:58:40|42.89|42.61|42.87|42.59|42.89|42.61|42.87|42.59|5
1737665930000|2025-01-23 20:58:50|42.88|42.6|42.83|42.55|42.89|42.61|42.83|42.55|7
1737665940000|2025-01-23 20:59:00|42.84|42.56|42.82|42.54|42.85|42.57|42.82|42.54|10
1737665950000|2025-01-23 20:59:10|42.83|42.55|42.77|42.49|42.83|42.55|42.77|42.49|10
1737665960000|2025-01-23 20:59:20|42.78|42.5|42.74|42.46|42.79|42.51|42.74|42.46|13
1737665970000|2025-01-23 20:59:30|42.75|42.47|42.78|42.5|42.78|42.5|42.75|42.47|12
1737665980000|2025-01-23 20:59:40|42.77|42.49|42.8|42.52|42.8|42.52|42.77|42.49|6
1737665990000|2025-01-23 20:59:50|42.79|42.51|42.81|42.53|42.81|42.53|42.79|42.51|3
1737666000000|2025-01-23 21:00:00|42.82|42.54|42.87|42.59|42.88|42.6|42.81|42.53|11
1737666010000|2025-01-23 21:00:10|42.88|42.6|42.9|42.62|42.91|42.63|42.88|42.6|5
1737666020000|2025-01-23 21:00:20|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737666030000|2025-01-23 21:00:30|42.9|42.62|42.89|42.61|42.91|42.63|42.89|42.61|4
1737666040000|2025-01-23 21:00:40|42.87|42.59|42.85|42.57|42.87|42.59|42.85|42.57|5
1737666050000|2025-01-23 21:00:50|42.84|42.56|42.79|42.51|42.84|42.56|42.78|42.5|13
1737666060000|2025-01-23 21:01:00|42.78|42.5|42.73|42.45|42.78|42.5|42.73|42.45|14
1737666070000|2025-01-23 21:01:10|42.72|42.44|42.68|42.4|42.72|42.44|42.66|42.38|12
1737666080000|2025-01-23 21:01:20|42.7|42.42|42.77|42.49|42.77|42.49|42.7|42.42|10
1737666090000|2025-01-23 21:01:30|42.76|42.48|42.69|42.41|42.76|42.48|42.69|42.41|12
1737666100000|2025-01-23 21:01:40|42.7|42.42|42.72|42.44|42.74|42.46|42.7|42.42|12
1737666110000|2025-01-23 21:01:50|42.71|42.43|42.7|42.42|42.75|42.47|42.7|42.42|12
1737666120000|2025-01-23 21:02:00|42.71|42.43|42.66|42.38|42.72|42.44|42.66|42.38|8
1737666130000|2025-01-23 21:02:10|42.65|42.37|42.66|42.38|42.68|42.4|42.65|42.37|5
1737666140000|2025-01-23 21:02:20|42.69|42.41|42.73|42.45|42.76|42.48|42.68|42.4|16
1737666150000|2025-01-23 21:02:30|42.74|42.46|42.73|42.45|42.74|42.46|42.7|42.42|9
1737666160000|2025-01-23 21:02:40|42.74|42.46|42.81|42.53|42.81|42.53|42.74|42.46|10
1737666170000|2025-01-23 21:02:50|42.8|42.52|42.78|42.5|42.8|42.52|42.77|42.49|11
1737666180000|2025-01-23 21:03:00|42.79|42.51|42.76|42.48|42.8|42.52|42.76|42.48|12
1737666190000|2025-01-23 21:03:10|42.75|42.47|42.74|42.46|42.75|42.47|42.72|42.44|8
1737666200000|2025-01-23 21:03:20|42.73|42.45|42.72|42.44|42.74|42.46|42.7|42.42|13
1737666210000|2025-01-23 21:03:30|42.74|42.46|42.82|42.54|42.82|42.54|42.74|42.46|10
1737666220000|2025-01-23 21:03:40|42.83|42.55|42.83|42.55|42.84|42.56|42.83|42.55|5
1737666230000|2025-01-23 21:03:50|42.84|42.56|42.82|42.54|42.85|42.57|42.82|42.54|11
1737666240000|2025-01-23 21:04:00|42.83|42.55|42.82|42.54|42.85|42.57|42.81|42.53|11
1737666250000|2025-01-23 21:04:10|42.81|42.53|42.81|42.53|42.82|42.54|42.79|42.51|10
1737666260000|2025-01-23 21:04:20|42.82|42.54|42.81|42.53|42.82|42.54|42.81|42.53|2
1737666270000|2025-01-23 21:04:30|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|2
1737666280000|2025-01-23 21:04:40|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737666290000|2025-01-23 21:04:50|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|3
1737666300000|2025-01-23 21:05:00|42.77|42.49|42.73|42.45|42.77|42.49|42.72|42.44|14
1737666310000|2025-01-23 21:05:10|42.74|42.46|42.74|42.46|42.78|42.5|42.74|42.46|10
1737666320000|2025-01-23 21:05:20|42.75|42.47|42.69|42.41|42.75|42.47|42.69|42.41|9
1737666330000|2025-01-23 21:05:30|42.68|42.4|42.66|42.38|42.68|42.4|42.66|42.38|9
1737666340000|2025-01-23 21:05:40|42.65|42.37|42.62|42.34|42.65|42.37|42.61|42.33|8
1737666350000|2025-01-23 21:05:50|42.61|42.33|42.61|42.33|42.61|42.33|42.6|42.32|3
1737666360000|2025-01-23 21:06:00|42.6|42.32|42.58|42.3|42.61|42.33|42.57|42.29|9
1737666370000|2025-01-23 21:06:10|42.59|42.31|42.56|42.28|42.59|42.31|42.56|42.28|3
1737666380000|2025-01-23 21:06:20|42.55|42.27|42.62|42.34|42.62|42.34|42.55|42.27|10
1737666390000|2025-01-23 21:06:30|42.63|42.35|42.63|42.35|42.66|42.38|42.62|42.34|13
1737666400000|2025-01-23 21:06:40|42.64|42.36|42.57|42.29|42.64|42.36|42.57|42.29|12
1737666410000|2025-01-23 21:06:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737666420000|2025-01-23 21:07:00|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737666430000|2025-01-23 21:07:10|42.58|42.3|42.56|42.28|42.58|42.3|42.56|42.28|2
1737666440000|2025-01-23 21:07:20|42.55|42.27|42.51|42.23|42.55|42.27|42.51|42.23|3
1737666450000|2025-01-23 21:07:30|42.5|42.22|42.48|42.2|42.5|42.22|42.48|42.2|7
1737666460000|2025-01-23 21:07:40|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|3
1737666470000|2025-01-23 21:07:50|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737666480000|2025-01-23 21:08:00|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|4
1737666490000|2025-01-23 21:08:10|42.48|42.2|42.47|42.19|42.49|42.21|42.47|42.19|6
1737666500000|2025-01-23 21:08:20|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737666510000|2025-01-23 21:08:30|42.47|42.19|42.51|42.23|42.51|42.23|42.46|42.18|8
1737666520000|2025-01-23 21:08:40|42.53|42.25|42.57|42.29|42.57|42.29|42.53|42.25|9
1737666530000|2025-01-23 21:08:50|42.56|42.28|42.57|42.29|42.57|42.29|42.55|42.27|6
1737666540000|2025-01-23 21:09:00|42.56|42.28|42.62|42.34|42.62|42.34|42.55|42.27|8
1737666550000|2025-01-23 21:09:10|42.63|42.35|42.67|42.39|42.67|42.39|42.63|42.35|11
1737666560000|2025-01-23 21:09:20|42.66|42.38|42.65|42.37|42.67|42.39|42.64|42.36|7
1737666570000|2025-01-23 21:09:30|42.66|42.38|42.61|42.33|42.66|42.38|42.61|42.33|6
1737666580000|2025-01-23 21:09:40|42.6|42.32|42.62|42.34|42.62|42.34|42.6|42.32|3
1737666590000|2025-01-23 21:09:50|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|3
1737666600000|2025-01-23 21:10:00|42.56|42.28|42.52|42.24|42.56|42.28|42.52|42.24|9
1737666610000|2025-01-23 21:10:10|42.51|42.23|42.53|42.25|42.53|42.25|42.51|42.23|3
1737666620000|2025-01-23 21:10:20|42.55|42.27|42.59|42.31|42.59|42.31|42.54|42.26|14
1737666630000|2025-01-23 21:10:30|42.6|42.32|42.64|42.36|42.65|42.37|42.6|42.32|10
1737666640000|2025-01-23 21:10:40|42.63|42.35|42.64|42.36|42.64|42.36|42.61|42.33|10
1737666650000|2025-01-23 21:10:50|42.66|42.38|42.63|42.35|42.69|42.41|42.63|42.35|14
1737666660000|2025-01-23 21:11:00|42.62|42.34|42.61|42.33|42.64|42.36|42.61|42.33|8
1737666670000|2025-01-23 21:11:10|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|3
1737666680000|2025-01-23 21:11:20|42.63|42.35|42.6|42.32|42.63|42.35|42.59|42.31|8
1737666690000|2025-01-23 21:11:30|42.61|42.33|42.61|42.33|42.62|42.34|42.6|42.32|5
1737666700000|2025-01-23 21:11:40|42.6|42.32|42.6|42.32|42.61|42.33|42.57|42.29|8
1737666710000|2025-01-23 21:11:50|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|3
1737666720000|2025-01-23 21:12:00|42.58|42.3|42.54|42.26|42.59|42.31|42.54|42.26|9
1737666730000|2025-01-23 21:12:10|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737666740000|2025-01-23 21:12:20|42.58|42.3|42.54|42.26|42.6|42.32|42.54|42.26|12
1737666750000|2025-01-23 21:12:30|42.53|42.25|42.55|42.27|42.55|42.27|42.53|42.25|3
1737666760000|2025-01-23 21:12:40|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|8
1737666770000|2025-01-23 21:12:50|42.54|42.26|42.52|42.24|42.54|42.26|42.52|42.24|3
1737666780000|2025-01-23 21:13:00|42.51|42.23|42.5|42.22|42.52|42.24|42.5|42.22|5
1737666790000|2025-01-23 21:13:10|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737666800000|2025-01-23 21:13:20|42.49|42.21|42.5|42.22|42.51|42.23|42.49|42.21|4
1737666810000|2025-01-23 21:13:30|42.48|42.2|42.48|42.2|42.49|42.21|42.48|42.2|3
1737666820000|2025-01-23 21:13:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737666830000|2025-01-23 21:13:50|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737666840000|2025-01-23 21:14:00|42.48|42.2|42.52|42.24|42.52|42.24|42.48|42.2|3
1737666850000|2025-01-23 21:14:10|42.53|42.25|42.51|42.23|42.53|42.25|42.5|42.22|4
1737666860000|2025-01-23 21:14:20|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737666870000|2025-01-23 21:14:30|42.49|42.21|42.46|42.18|42.49|42.21|42.46|42.18|4
1737666880000|2025-01-23 21:14:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737666890000|2025-01-23 21:14:50|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737666900000|2025-01-23 21:15:00|42.45|42.17|42.45|42.17|42.45|42.17|42.44|42.16|3
1737666910000|2025-01-23 21:15:10|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737666920000|2025-01-23 21:15:20|42.43|42.15|42.41|42.13|42.43|42.15|42.41|42.13|3
1737666930000|2025-01-23 21:15:30|42.4|42.12|42.39|42.11|42.41|42.13|42.39|42.11|4
1737666940000|2025-01-23 21:15:40|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|5
1737666950000|2025-01-23 21:15:50|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|3
1737666960000|2025-01-23 21:16:00|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|4
1737666970000|2025-01-23 21:16:10|42.35|42.07|42.34|42.06|42.35|42.07|42.33|42.05|4
1737666980000|2025-01-23 21:16:20|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|3
1737666990000|2025-01-23 21:16:30|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737667000000|2025-01-23 21:16:40|42.33|42.05|42.35|42.07|42.36|42.08|42.33|42.05|7
1737667010000|2025-01-23 21:16:50|42.34|42.06|42.35|42.07|42.35|42.07|42.33|42.05|4
1737667020000|2025-01-23 21:17:00|42.34|42.06|42.32|42.04|42.34|42.06|42.31|42.03|6
1737667030000|2025-01-23 21:17:10|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|3
1737667040000|2025-01-23 21:17:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737667050000|2025-01-23 21:17:30|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737667060000|2025-01-23 21:17:40|42.31|42.03|42.32|42.04|42.33|42.05|42.31|42.03|6
1737667070000|2025-01-23 21:17:50|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|7
1737667080000|2025-01-23 21:18:00|42.35|42.07|42.33|42.05|42.35|42.07|42.3|42.02|9
1737667090000|2025-01-23 21:18:10|42.32|42.04|42.31|42.03|42.33|42.05|42.31|42.03|8
1737667100000|2025-01-23 21:18:20|42.32|42.04|42.32|42.04|42.33|42.05|42.31|42.03|9
1737667110000|2025-01-23 21:18:30|42.31|42.03|42.3|42.02|42.31|42.03|42.29|42.01|4
1737667120000|2025-01-23 21:18:40|42.31|42.03|42.26|41.98|42.31|42.03|42.26|41.98|8
1737667130000|2025-01-23 21:18:50|42.27|41.99|42.23|41.95|42.27|41.99|42.23|41.95|4
1737667140000|2025-01-23 21:19:00|42.24|41.96|42.25|41.97|42.28|42|42.24|41.96|6
1737667150000|2025-01-23 21:19:10|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|5
1737667160000|2025-01-23 21:19:20|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737667170000|2025-01-23 21:19:30|42.24|41.96|42.24|41.96|42.25|41.97|42.23|41.95|7
1737667180000|2025-01-23 21:19:40|42.25|41.97|42.32|42.04|42.32|42.04|42.25|41.97|8
1737667190000|2025-01-23 21:19:50|42.31|42.03|42.31|42.03|42.32|42.04|42.3|42.02|7
1737667200000|2025-01-23 21:20:00|42.3|42.02|42.24|41.96|42.3|42.02|42.24|41.96|12
1737667210000|2025-01-23 21:20:10|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737667220000|2025-01-23 21:20:20|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|5
1737667230000|2025-01-23 21:20:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737667240000|2025-01-23 21:20:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737667250000|2025-01-23 21:20:50|42.23|41.95|42.26|41.98|42.26|41.98|42.23|41.95|3
1737667260000|2025-01-23 21:21:00|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737667270000|2025-01-23 21:21:10|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|5
1737667280000|2025-01-23 21:21:20|42.25|41.97|42.27|41.99|42.29|42.01|42.25|41.97|5
1737667290000|2025-01-23 21:21:30|42.28|42|42.26|41.98|42.29|42.01|42.25|41.97|6
1737667300000|2025-01-23 21:21:40|42.27|41.99|42.3|42.02|42.3|42.02|42.27|41.99|6
1737667310000|2025-01-23 21:21:50|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737667320000|2025-01-23 21:22:00|42.28|42|42.31|42.03|42.32|42.04|42.28|42|6
1737667330000|2025-01-23 21:22:10|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|6
1737667340000|2025-01-23 21:22:20|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737667350000|2025-01-23 21:22:30|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|5
1737667360000|2025-01-23 21:22:40|42.28|42|42.3|42.02|42.3|42.02|42.28|42|3
1737667370000|2025-01-23 21:22:50|42.33|42.05|42.38|42.1|42.38|42.1|42.33|42.05|5
1737667380000|2025-01-23 21:23:00|42.39|42.11|42.38|42.1|42.39|42.11|42.37|42.09|8
1737667390000|2025-01-23 21:23:10|42.39|42.11|42.38|42.1|42.39|42.11|42.37|42.09|4
1737667400000|2025-01-23 21:23:20|42.39|42.11|42.41|42.13|42.41|42.13|42.38|42.1|5
1737667410000|2025-01-23 21:23:30|42.42|42.14|42.43|42.15|42.44|42.16|42.42|42.14|4
1737667420000|2025-01-23 21:23:40|42.44|42.16|42.45|42.17|42.46|42.18|42.44|42.16|5
1737667430000|2025-01-23 21:23:50|42.46|42.18|42.49|42.21|42.49|42.21|42.46|42.18|3
1737667440000|2025-01-23 21:24:00|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|4
1737667450000|2025-01-23 21:24:10|42.52|42.24|42.51|42.23|42.53|42.25|42.5|42.22|6
1737667460000|2025-01-23 21:24:20|42.52|42.24|42.54|42.26|42.54|42.26|42.52|42.24|3
1737667470000|2025-01-23 21:24:30|42.53|42.25|42.53|42.25|42.53|42.25|42.52|42.24|3
1737667480000|2025-01-23 21:24:40|42.52|42.24|42.51|42.23|42.52|42.24|42.5|42.22|4
1737667490000|2025-01-23 21:24:50|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737667500000|2025-01-23 21:25:00|42.5|42.22|42.51|42.23|42.52|42.24|42.48|42.2|13
1737667510000|2025-01-23 21:25:10|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737667520000|2025-01-23 21:25:20|42.51|42.23|42.48|42.2|42.51|42.23|42.48|42.2|4
1737667530000|2025-01-23 21:25:30|42.49|42.21|42.49|42.21|42.49|42.21|42.47|42.19|5
1737667540000|2025-01-23 21:25:40|42.48|42.2|42.48|42.2|42.48|42.2|42.46|42.18|5
1737667550000|2025-01-23 21:25:50|42.49|42.21|42.49|42.21|42.5|42.22|42.49|42.21|3
1737667560000|2025-01-23 21:26:00|42.48|42.2|42.49|42.21|42.5|42.22|42.48|42.2|6
1737667570000|2025-01-23 21:26:10|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737667580000|2025-01-23 21:26:20|42.53|42.25|42.53|42.25|42.53|42.25|42.52|42.24|5
1737667590000|2025-01-23 21:26:30|42.52|42.24|42.52|42.24|42.53|42.25|42.52|42.24|5
1737667600000|2025-01-23 21:26:40|42.54|42.26|42.57|42.29|42.57|42.29|42.54|42.26|3
1737667610000|2025-01-23 21:26:50|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737667620000|2025-01-23 21:27:00|42.56|42.28|42.53|42.25|42.56|42.28|42.51|42.23|8
1737667630000|2025-01-23 21:27:10|42.54|42.26|42.5|42.22|42.54|42.26|42.5|42.22|5
1737667640000|2025-01-23 21:27:20|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737667650000|2025-01-23 21:27:30|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737667660000|2025-01-23 21:27:40|42.49|42.21|42.48|42.2|42.49|42.21|42.48|42.2|4
1737667680000|2025-01-23 21:28:00|42.49|42.21|42.51|42.23|42.51|42.23|42.49|42.21|2
1737667690000|2025-01-23 21:28:10|42.49|42.21|42.49|42.21|42.5|42.22|42.49|42.21|3
1737667700000|2025-01-23 21:28:20|42.48|42.2|42.46|42.18|42.48|42.2|42.45|42.17|7
1737667710000|2025-01-23 21:28:30|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737667720000|2025-01-23 21:28:40|42.47|42.19|42.46|42.18|42.48|42.2|42.46|42.18|3
1737667730000|2025-01-23 21:28:50|42.45|42.17|42.44|42.16|42.45|42.17|42.44|42.16|6
1737667740000|2025-01-23 21:29:00|42.43|42.15|42.46|42.18|42.46|42.18|42.4|42.12|7
1737667750000|2025-01-23 21:29:10|42.48|42.2|42.43|42.15|42.48|42.2|42.43|42.15|5
1737667760000|2025-01-23 21:29:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737667770000|2025-01-23 21:29:30|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737667780000|2025-01-23 21:29:40|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737667800000|2025-01-23 21:30:00|42.42|42.14|42.39|42.11|42.42|42.14|42.38|42.1|5
1737667810000|2025-01-23 21:30:10|42.38|42.1|42.35|42.07|42.38|42.1|42.35|42.07|3
1737667820000|2025-01-23 21:30:20|42.36|42.08|42.33|42.05|42.36|42.08|42.33|42.05|4
1737667830000|2025-01-23 21:30:30|42.34|42.06|42.33|42.05|42.35|42.07|42.33|42.05|4
1737667840000|2025-01-23 21:30:40|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737667850000|2025-01-23 21:30:50|42.32|42.04|42.32|42.04|42.33|42.05|42.31|42.03|5
1737667860000|2025-01-23 21:31:00|42.31|42.03|42.31|42.03|42.33|42.05|42.31|42.03|9
1737667870000|2025-01-23 21:31:10|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737667880000|2025-01-23 21:31:20|42.31|42.03|42.27|41.99|42.31|42.03|42.27|41.99|5
1737667890000|2025-01-23 21:31:30|42.26|41.98|42.23|41.95|42.26|41.98|42.23|41.95|3
1737667900000|2025-01-23 21:31:40|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|3
1737667910000|2025-01-23 21:31:50|42.21|41.93|42.18|41.9|42.21|41.93|42.18|41.9|3
1737667920000|2025-01-23 21:32:00|42.17|41.89|42.11|41.83|42.17|41.89|42.11|41.83|6
1737667950000|2025-01-23 21:32:30|42.12|41.84|42.13|41.85|42.15|41.87|42.12|41.84|6
1737667960000|2025-01-23 21:32:40|42.14|41.86|42.15|41.87|42.16|41.88|42.13|41.85|8
1737667970000|2025-01-23 21:32:50|42.16|41.88|42.17|41.89|42.17|41.89|42.15|41.87|6
1737667980000|2025-01-23 21:33:00|42.18|41.9|42.17|41.89|42.2|41.92|42.16|41.88|8
1737667990000|2025-01-23 21:33:10|42.18|41.9|42.21|41.93|42.21|41.93|42.18|41.9|4
1737668000000|2025-01-23 21:33:20|42.23|41.95|42.23|41.95|42.25|41.97|42.22|41.94|7
1737668010000|2025-01-23 21:33:30|42.24|41.96|42.27|41.99|42.27|41.99|42.24|41.96|6
1737668020000|2025-01-23 21:33:40|42.28|42|42.27|41.99|42.28|42|42.26|41.98|4
1737668030000|2025-01-23 21:33:50|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737668040000|2025-01-23 21:34:00|42.29|42.01|42.3|42.02|42.31|42.03|42.28|42|8
1737668050000|2025-01-23 21:34:10|42.31|42.03|42.3|42.02|42.31|42.03|42.29|42.01|4
1737668060000|2025-01-23 21:34:20|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737668070000|2025-01-23 21:34:30|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737668080000|2025-01-23 21:34:40|42.3|42.02|42.33|42.05|42.33|42.05|42.29|42.01|8
1737668090000|2025-01-23 21:34:50|42.32|42.04|42.34|42.06|42.34|42.06|42.32|42.04|5
1737668100000|2025-01-23 21:35:00|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737668110000|2025-01-23 21:35:10|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737668130000|2025-01-23 21:35:30|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737668150000|2025-01-23 21:35:50|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737668160000|2025-01-23 21:36:00|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|6
1737668170000|2025-01-23 21:36:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737668180000|2025-01-23 21:36:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737668190000|2025-01-23 21:36:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737668200000|2025-01-23 21:36:40|42.34|42.06|42.37|42.09|42.37|42.09|42.33|42.05|7
1737668220000|2025-01-23 21:37:00|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737668240000|2025-01-23 21:37:20|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737668250000|2025-01-23 21:37:30|42.38|42.1|42.34|42.06|42.38|42.1|42.33|42.05|9
1737668260000|2025-01-23 21:37:40|42.33|42.05|42.33|42.05|42.34|42.06|42.32|42.04|5
1737668280000|2025-01-23 21:38:00|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737668290000|2025-01-23 21:38:10|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737668300000|2025-01-23 21:38:20|42.31|42.03|42.29|42.01|42.31|42.03|42.29|42.01|3
1737668330000|2025-01-23 21:38:50|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737668340000|2025-01-23 21:39:00|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|3
1737668350000|2025-01-23 21:39:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737668360000|2025-01-23 21:39:20|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737668380000|2025-01-23 21:39:40|42.3|42.02|42.36|42.08|42.36|42.08|42.3|42.02|7
1737668390000|2025-01-23 21:39:50|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|4
1737668400000|2025-01-23 21:40:00|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|3
1737668410000|2025-01-23 21:40:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737668450000|2025-01-23 21:40:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737668460000|2025-01-23 21:41:00|42.38|42.1|42.4|42.12|42.4|42.12|42.38|42.1|5
1737668470000|2025-01-23 21:41:10|42.45|42.17|42.46|42.18|42.48|42.2|42.44|42.16|12
1737668480000|2025-01-23 21:41:20|42.45|42.17|42.44|42.16|42.45|42.17|42.44|42.16|2
1737668490000|2025-01-23 21:41:30|42.43|42.15|42.46|42.18|42.46|42.18|42.43|42.15|6
1737668500000|2025-01-23 21:41:40|42.47|42.19|42.46|42.18|42.48|42.2|42.46|42.18|6
1737668510000|2025-01-23 21:41:50|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|4
1737668520000|2025-01-23 21:42:00|42.45|42.17|42.45|42.17|42.45|42.17|42.44|42.16|3
1737668530000|2025-01-23 21:42:10|42.44|42.16|42.4|42.12|42.44|42.16|42.4|42.12|5
1737668540000|2025-01-23 21:42:20|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|4
1737668550000|2025-01-23 21:42:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737668570000|2025-01-23 21:42:50|42.4|42.12|42.37|42.09|42.4|42.12|42.37|42.09|4
1737668580000|2025-01-23 21:43:00|42.38|42.1|42.32|42.04|42.38|42.1|42.31|42.03|8
1737668590000|2025-01-23 21:43:10|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|3
1737668600000|2025-01-23 21:43:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737668610000|2025-01-23 21:43:30|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737668620000|2025-01-23 21:43:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737668630000|2025-01-23 21:43:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737668640000|2025-01-23 21:44:00|42.32|42.04|42.37|42.09|42.37|42.09|42.32|42.04|11
1737668650000|2025-01-23 21:44:10|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737668660000|2025-01-23 21:44:20|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737668670000|2025-01-23 21:44:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737668680000|2025-01-23 21:44:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737668690000|2025-01-23 21:44:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737668710000|2025-01-23 21:45:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737668720000|2025-01-23 21:45:20|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|3
1737668730000|2025-01-23 21:45:30|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737668740000|2025-01-23 21:45:40|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737668750000|2025-01-23 21:45:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737668770000|2025-01-23 21:46:10|42.38|42.1|42.41|42.13|42.42|42.14|42.38|42.1|3
1737668790000|2025-01-23 21:46:30|42.4|42.12|42.4|42.12|42.4|42.12|42.38|42.1|4
1737668800000|2025-01-23 21:46:40|42.41|42.13|42.36|42.08|42.41|42.13|42.36|42.08|6
1737668810000|2025-01-23 21:46:50|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|3
1737668820000|2025-01-23 21:47:00|42.34|42.06|42.29|42.01|42.34|42.06|42.29|42.01|5
1737668830000|2025-01-23 21:47:10|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737668840000|2025-01-23 21:47:20|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|3
1737668850000|2025-01-23 21:47:30|42.32|42.04|42.33|42.05|42.34|42.06|42.32|42.04|6
1737668870000|2025-01-23 21:47:50|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737668880000|2025-01-23 21:48:00|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737668890000|2025-01-23 21:48:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737668900000|2025-01-23 21:48:20|42.32|42.04|42.29|42.01|42.32|42.04|42.29|42.01|3
1737668910000|2025-01-23 21:48:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737668920000|2025-01-23 21:48:40|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737668930000|2025-01-23 21:48:50|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|6
1737668940000|2025-01-23 21:49:00|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737668950000|2025-01-23 21:49:10|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|4
1737668960000|2025-01-23 21:49:20|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|4
1737668970000|2025-01-23 21:49:30|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737668980000|2025-01-23 21:49:40|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737668990000|2025-01-23 21:49:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737669000000|2025-01-23 21:50:00|42.2|41.92|42.19|41.91|42.2|41.92|42.18|41.9|4
1737669010000|2025-01-23 21:50:10|42.18|41.9|42.18|41.9|42.18|41.9|42.17|41.89|3
1737669020000|2025-01-23 21:50:20|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737669030000|2025-01-23 21:50:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737669040000|2025-01-23 21:50:40|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|5
1737669050000|2025-01-23 21:50:50|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737669060000|2025-01-23 21:51:00|42.12|41.84|42.09|41.81|42.12|41.84|42.08|41.8|8
1737669070000|2025-01-23 21:51:10|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737669080000|2025-01-23 21:51:20|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737669090000|2025-01-23 21:51:30|42.1|41.82|42.13|41.85|42.13|41.85|42.09|41.81|4
1737669100000|2025-01-23 21:51:40|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|3
1737669110000|2025-01-23 21:51:50|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737669120000|2025-01-23 21:52:00|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|3
1737669140000|2025-01-23 21:52:20|42.15|41.87|42.2|41.92|42.2|41.92|42.15|41.87|6
1737669150000|2025-01-23 21:52:30|42.21|41.93|42.21|41.93|42.22|41.94|42.2|41.92|4
1737669160000|2025-01-23 21:52:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737669170000|2025-01-23 21:52:50|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737669180000|2025-01-23 21:53:00|42.21|41.93|42.24|41.96|42.24|41.96|42.21|41.93|4
1737669190000|2025-01-23 21:53:10|42.23|41.95|42.23|41.95|42.25|41.97|42.23|41.95|4
1737669200000|2025-01-23 21:53:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737669210000|2025-01-23 21:53:30|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737669220000|2025-01-23 21:53:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737669240000|2025-01-23 21:54:00|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|4
1737669250000|2025-01-23 21:54:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|4
1737669260000|2025-01-23 21:54:20|42.31|42.03|42.29|42.01|42.31|42.03|42.29|42.01|3
1737669270000|2025-01-23 21:54:30|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737669290000|2025-01-23 21:54:50|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737669300000|2025-01-23 21:55:00|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737669310000|2025-01-23 21:55:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737669320000|2025-01-23 21:55:20|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|5
1737669340000|2025-01-23 21:55:40|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737669360000|2025-01-23 21:56:00|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737669390000|2025-01-23 21:56:30|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737669400000|2025-01-23 21:56:40|42.36|42.08|42.39|42.11|42.39|42.11|42.36|42.08|6
1737669410000|2025-01-23 21:56:50|42.38|42.1|42.36|42.08|42.38|42.1|42.36|42.08|2
1737669420000|2025-01-23 21:57:00|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737669430000|2025-01-23 21:57:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737669440000|2025-01-23 21:57:20|42.35|42.07|42.38|42.1|42.38|42.1|42.35|42.07|3
1737669450000|2025-01-23 21:57:30|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|5
1737669460000|2025-01-23 21:57:40|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737669470000|2025-01-23 21:57:50|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|3
1737669480000|2025-01-23 21:58:00|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|5
1737669490000|2025-01-23 21:58:10|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737669500000|2025-01-23 21:58:20|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737669510000|2025-01-23 21:58:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737669530000|2025-01-23 21:58:50|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737669540000|2025-01-23 21:59:00|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737669550000|2025-01-23 21:59:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737669560000|2025-01-23 21:59:20|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737669570000|2025-01-23 21:59:30|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737669580000|2025-01-23 21:59:40|42.33|42.05|42.3|42.02|42.33|42.05|42.3|42.02|4
1737669590000|2025-01-23 21:59:50|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737669600000|2025-01-23 22:00:00|42.27|41.99|42.24|41.96|42.27|41.99|42.24|41.96|3
1737669610000|2025-01-23 22:00:10|42.23|41.95|42.22|41.94|42.23|41.95|42.2|41.92|6
1737669620000|2025-01-23 22:00:20|42.23|41.95|42.23|41.95|42.24|41.96|42.22|41.94|7
1737669630000|2025-01-23 22:00:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737669650000|2025-01-23 22:00:50|42.21|41.93|42.22|41.94|42.22|41.94|42.19|41.91|5
1737669670000|2025-01-23 22:01:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737669680000|2025-01-23 22:01:20|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737669690000|2025-01-23 22:01:30|42.26|41.98|42.27|41.99|42.27|41.99|42.25|41.97|4
1737669700000|2025-01-23 22:01:40|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737669710000|2025-01-23 22:01:50|42.28|42|42.28|42|42.28|42|42.28|42|1
1737669720000|2025-01-23 22:02:00|42.29|42.01|42.3|42.02|42.31|42.03|42.29|42.01|4
1737669730000|2025-01-23 22:02:10|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|4
1737669740000|2025-01-23 22:02:20|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|3
1737669750000|2025-01-23 22:02:30|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|3
1737669760000|2025-01-23 22:02:40|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737669770000|2025-01-23 22:02:50|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737669780000|2025-01-23 22:03:00|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737669790000|2025-01-23 22:03:10|42.35|42.07|42.37|42.09|42.37|42.09|42.34|42.06|4
1737669800000|2025-01-23 22:03:20|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737669810000|2025-01-23 22:03:30|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737669820000|2025-01-23 22:03:40|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737669850000|2025-01-23 22:04:10|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737669860000|2025-01-23 22:04:20|42.36|42.08|42.34|42.06|42.36|42.08|42.33|42.05|7
1737669870000|2025-01-23 22:04:30|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737669880000|2025-01-23 22:04:40|42.38|42.1|42.41|42.13|42.41|42.13|42.38|42.1|3
1737669890000|2025-01-23 22:04:50|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|5
1737669900000|2025-01-23 22:05:00|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737669910000|2025-01-23 22:05:10|42.41|42.13|42.39|42.11|42.42|42.14|42.39|42.11|5
1737669920000|2025-01-23 22:05:20|42.4|42.12|42.43|42.15|42.43|42.15|42.4|42.12|5
1737669930000|2025-01-23 22:05:30|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|4
1737669940000|2025-01-23 22:05:40|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737669950000|2025-01-23 22:05:50|42.43|42.15|42.42|42.14|42.43|42.15|42.39|42.11|9
1737669960000|2025-01-23 22:06:00|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737669980000|2025-01-23 22:06:20|42.44|42.16|42.46|42.18|42.46|42.18|42.44|42.16|3
1737669990000|2025-01-23 22:06:30|42.45|42.17|42.45|42.17|42.45|42.17|42.44|42.16|3
1737670000000|2025-01-23 22:06:40|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|3
1737670010000|2025-01-23 22:06:50|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737670020000|2025-01-23 22:07:00|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|5
1737670030000|2025-01-23 22:07:10|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737670040000|2025-01-23 22:07:20|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737670050000|2025-01-23 22:07:30|42.44|42.16|42.42|42.14|42.44|42.16|42.42|42.14|3
1737670060000|2025-01-23 22:07:40|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|4
1737670070000|2025-01-23 22:07:50|42.37|42.09|42.34|42.06|42.37|42.09|42.34|42.06|4
1737670080000|2025-01-23 22:08:00|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737670090000|2025-01-23 22:08:10|42.3|42.02|42.31|42.03|42.32|42.04|42.3|42.02|4
1737670100000|2025-01-23 22:08:20|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737670110000|2025-01-23 22:08:30|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737670120000|2025-01-23 22:08:40|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|4
1737670140000|2025-01-23 22:09:00|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737670150000|2025-01-23 22:09:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737670180000|2025-01-23 22:09:40|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737670190000|2025-01-23 22:09:50|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|4
1737670200000|2025-01-23 22:10:00|42.38|42.1|42.38|42.1|42.38|42.1|42.37|42.09|5
1737670230000|2025-01-23 22:10:30|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737670240000|2025-01-23 22:10:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737670260000|2025-01-23 22:11:00|42.4|42.12|42.42|42.14|42.42|42.14|42.39|42.11|3
1737670270000|2025-01-23 22:11:10|42.43|42.15|42.49|42.21|42.49|42.21|42.43|42.15|5
1737670280000|2025-01-23 22:11:20|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737670300000|2025-01-23 22:11:40|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|4
1737670320000|2025-01-23 22:12:00|42.53|42.25|42.6|42.32|42.6|42.32|42.53|42.25|9
1737670330000|2025-01-23 22:12:10|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737670340000|2025-01-23 22:12:20|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737670350000|2025-01-23 22:12:30|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737670360000|2025-01-23 22:12:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737670370000|2025-01-23 22:12:50|42.56|42.28|42.57|42.29|42.57|42.29|42.54|42.26|8
1737670380000|2025-01-23 22:13:00|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737670390000|2025-01-23 22:13:10|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|5
1737670400000|2025-01-23 22:13:20|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737670410000|2025-01-23 22:13:30|42.57|42.29|42.57|42.29|42.57|42.29|42.56|42.28|3
1737670420000|2025-01-23 22:13:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737670430000|2025-01-23 22:13:50|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737670440000|2025-01-23 22:14:00|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737670450000|2025-01-23 22:14:10|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737670470000|2025-01-23 22:14:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737670480000|2025-01-23 22:14:40|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737670500000|2025-01-23 22:15:00|42.61|42.33|42.59|42.31|42.61|42.33|42.59|42.31|3
1737670510000|2025-01-23 22:15:10|42.56|42.28|42.46|42.18|42.56|42.28|42.46|42.18|10
1737670520000|2025-01-23 22:15:20|42.47|42.19|42.49|42.21|42.5|42.22|42.47|42.19|5
1737670530000|2025-01-23 22:15:30|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|3
1737670540000|2025-01-23 22:15:40|42.54|42.26|42.6|42.32|42.6|42.32|42.54|42.26|8
1737670550000|2025-01-23 22:15:50|42.61|42.33|42.58|42.3|42.61|42.33|42.58|42.3|4
1737670560000|2025-01-23 22:16:00|42.57|42.29|42.54|42.26|42.57|42.29|42.52|42.24|8
1737670570000|2025-01-23 22:16:10|42.55|42.27|42.5|42.22|42.55|42.27|42.5|42.22|8
1737670580000|2025-01-23 22:16:20|42.49|42.21|42.48|42.2|42.5|42.22|42.47|42.19|7
1737670590000|2025-01-23 22:16:30|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737670600000|2025-01-23 22:16:40|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737670610000|2025-01-23 22:16:50|42.47|42.19|42.49|42.21|42.5|42.22|42.47|42.19|5
1737670620000|2025-01-23 22:17:00|42.52|42.24|42.57|42.29|42.59|42.31|42.52|42.24|9
1737670630000|2025-01-23 22:17:10|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|3
1737670640000|2025-01-23 22:17:20|42.58|42.3|42.61|42.33|42.61|42.33|42.58|42.3|3
1737670650000|2025-01-23 22:17:30|42.6|42.32|42.61|42.33|42.61|42.33|42.58|42.3|6
1737670660000|2025-01-23 22:17:40|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|3
1737670670000|2025-01-23 22:17:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737670680000|2025-01-23 22:18:00|42.62|42.34|42.63|42.35|42.64|42.36|42.62|42.34|4
1737670690000|2025-01-23 22:18:10|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|3
1737670700000|2025-01-23 22:18:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737670710000|2025-01-23 22:18:30|42.67|42.39|42.71|42.43|42.71|42.43|42.67|42.39|4
1737670720000|2025-01-23 22:18:40|42.7|42.42|42.69|42.41|42.71|42.43|42.69|42.41|4
1737670730000|2025-01-23 22:18:50|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737670740000|2025-01-23 22:19:00|42.7|42.42|42.66|42.38|42.71|42.43|42.65|42.37|8
1737670750000|2025-01-23 22:19:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737670760000|2025-01-23 22:19:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737670770000|2025-01-23 22:19:30|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737670780000|2025-01-23 22:19:40|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737670790000|2025-01-23 22:19:50|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737670800000|2025-01-23 22:20:00|42.65|42.37|42.67|42.39|42.67|42.39|42.64|42.36|4
1737670810000|2025-01-23 22:20:10|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737670820000|2025-01-23 22:20:20|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737670830000|2025-01-23 22:20:30|42.72|42.44|42.72|42.44|42.72|42.44|42.71|42.43|3
1737670840000|2025-01-23 22:20:40|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737670850000|2025-01-23 22:20:50|42.73|42.45|42.76|42.48|42.76|42.48|42.72|42.44|6
1737670860000|2025-01-23 22:21:00|42.77|42.49|42.81|42.53|42.81|42.53|42.77|42.49|4
1737670870000|2025-01-23 22:21:10|42.8|42.52|42.76|42.48|42.8|42.52|42.76|42.48|5
1737670880000|2025-01-23 22:21:20|42.77|42.49|42.79|42.51|42.79|42.51|42.77|42.49|3
1737670890000|2025-01-23 22:21:30|42.78|42.5|42.8|42.52|42.81|42.53|42.78|42.5|8
1737670900000|2025-01-23 22:21:40|42.81|42.53|42.82|42.54|42.82|42.54|42.81|42.53|10
1737670920000|2025-01-23 22:22:00|42.84|42.56|42.85|42.57|42.87|42.59|42.84|42.56|6
1737670930000|2025-01-23 22:22:10|42.86|42.58|42.86|42.58|42.87|42.59|42.86|42.58|5
1737670940000|2025-01-23 22:22:20|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737670950000|2025-01-23 22:22:30|42.87|42.59|42.87|42.59|42.88|42.6|42.87|42.59|3
1737670960000|2025-01-23 22:22:40|42.88|42.6|42.85|42.57|42.88|42.6|42.85|42.57|7
1737670970000|2025-01-23 22:22:50|42.86|42.58|42.84|42.56|42.86|42.58|42.84|42.56|3
1737670990000|2025-01-23 22:23:10|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737671000000|2025-01-23 22:23:20|42.88|42.6|42.91|42.63|42.91|42.63|42.88|42.6|3
1737671010000|2025-01-23 22:23:30|42.92|42.64|42.9|42.62|42.92|42.64|42.9|42.62|2
1737671030000|2025-01-23 22:23:50|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|4
1737671040000|2025-01-23 22:24:00|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|4
1737671050000|2025-01-23 22:24:10|42.91|42.63|42.91|42.63|42.92|42.64|42.91|42.63|3
1737671060000|2025-01-23 22:24:20|42.92|42.64|42.96|42.68|42.96|42.68|42.92|42.64|5
1737671080000|2025-01-23 22:24:40|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737671090000|2025-01-23 22:24:50|42.98|42.7|42.98|42.7|42.98|42.7|42.96|42.68|7
1737671100000|2025-01-23 22:25:00|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737671110000|2025-01-23 22:25:10|43|42.72|43.03|42.75|43.03|42.75|43|42.72|6
1737671120000|2025-01-23 22:25:20|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737671130000|2025-01-23 22:25:30|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|4
1737671140000|2025-01-23 22:25:40|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737671150000|2025-01-23 22:25:50|43.02|42.74|43.02|42.74|43.03|42.75|43.01|42.73|5
1737671170000|2025-01-23 22:26:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737671180000|2025-01-23 22:26:20|43.04|42.76|43.09|42.81|43.09|42.81|43.04|42.76|10
1737671190000|2025-01-23 22:26:30|43.08|42.8|43.04|42.76|43.08|42.8|43.04|42.76|6
1737671200000|2025-01-23 22:26:40|43.03|42.75|43.04|42.76|43.05|42.77|43.03|42.75|6
1737671210000|2025-01-23 22:26:50|43.05|42.77|43.05|42.77|43.06|42.78|43.05|42.77|3
1737671220000|2025-01-23 22:27:00|43.06|42.78|43.06|42.78|43.06|42.78|43.05|42.77|3
1737671230000|2025-01-23 22:27:10|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737671240000|2025-01-23 22:27:20|43.04|42.76|42.95|42.67|43.04|42.76|42.95|42.67|10
1737671250000|2025-01-23 22:27:30|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737671260000|2025-01-23 22:27:40|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737671270000|2025-01-23 22:27:50|42.94|42.66|42.94|42.66|42.95|42.67|42.94|42.66|5
1737671280000|2025-01-23 22:28:00|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|4
1737671300000|2025-01-23 22:28:20|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737671310000|2025-01-23 22:28:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737671320000|2025-01-23 22:28:40|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737671330000|2025-01-23 22:28:50|42.93|42.65|42.94|42.66|42.95|42.67|42.93|42.65|4
1737671340000|2025-01-23 22:29:00|42.95|42.67|42.97|42.69|42.98|42.7|42.95|42.67|5
1737671400000|2025-01-23 22:30:00|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737671410000|2025-01-23 22:30:10|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737671430000|2025-01-23 22:30:30|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|2
1737671480000|2025-01-23 22:31:20|43|42.72|43|42.72|43|42.72|42.99|42.71|5
1737671490000|2025-01-23 22:31:30|43.01|42.73|43.03|42.75|43.03|42.75|43|42.72|5
1737671500000|2025-01-23 22:31:40|43.02|42.74|43.07|42.79|43.07|42.79|43.02|42.74|4
1737671510000|2025-01-23 22:31:50|43.08|42.8|43.2|42.92|43.2|42.92|43.08|42.8|10
1737671520000|2025-01-23 22:32:00|43.19|42.91|43.19|42.91|43.2|42.92|43.18|42.9|5
1737671530000|2025-01-23 22:32:10|43.18|42.9|43.19|42.91|43.19|42.91|43.18|42.9|4
1737671540000|2025-01-23 22:32:20|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737671550000|2025-01-23 22:32:30|43.16|42.88|43.06|42.78|43.16|42.88|43.06|42.78|8
1737671560000|2025-01-23 22:32:40|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737671580000|2025-01-23 22:33:00|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737671590000|2025-01-23 22:33:10|43.08|42.8|43.09|42.81|43.09|42.81|43.08|42.8|2
1737671600000|2025-01-23 22:33:20|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737671610000|2025-01-23 22:33:30|43.07|42.79|43.02|42.74|43.07|42.79|43.02|42.74|5
1737671620000|2025-01-23 22:33:40|43.01|42.73|43|42.72|43.01|42.73|43|42.72|4
1737671630000|2025-01-23 22:33:50|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737671640000|2025-01-23 22:34:00|43.02|42.74|43.06|42.78|43.06|42.78|43.02|42.74|7
1737671650000|2025-01-23 22:34:10|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737671660000|2025-01-23 22:34:20|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737671670000|2025-01-23 22:34:30|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737671690000|2025-01-23 22:34:50|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737671700000|2025-01-23 22:35:00|43|42.72|42.98|42.7|43|42.72|42.97|42.69|9
1737671710000|2025-01-23 22:35:10|42.97|42.69|42.97|42.69|42.97|42.69|42.96|42.68|3
1737671730000|2025-01-23 22:35:30|42.98|42.7|43.01|42.73|43.02|42.74|42.98|42.7|6
1737671750000|2025-01-23 22:35:50|43.02|42.74|43.05|42.77|43.05|42.77|43.02|42.74|4
1737671760000|2025-01-23 22:36:00|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737671780000|2025-01-23 22:36:20|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737671790000|2025-01-23 22:36:30|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737671800000|2025-01-23 22:36:40|43.05|42.77|43.05|42.77|43.06|42.78|43.05|42.77|3
1737671820000|2025-01-23 22:37:00|43.06|42.78|43.08|42.8|43.08|42.8|43.05|42.77|4
1737671830000|2025-01-23 22:37:10|43.09|42.81|43.1|42.82|43.1|42.82|43.09|42.81|2
1737671840000|2025-01-23 22:37:20|43.11|42.83|43.13|42.85|43.13|42.85|43.11|42.83|3
1737671850000|2025-01-23 22:37:30|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737671860000|2025-01-23 22:37:40|43.17|42.89|43.16|42.88|43.19|42.91|43.16|42.88|5
1737671890000|2025-01-23 22:38:10|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737671900000|2025-01-23 22:38:20|43.13|42.85|43.13|42.85|43.13|42.85|43.12|42.84|3
1737671910000|2025-01-23 22:38:30|43.12|42.84|43.1|42.82|43.12|42.84|43.1|42.82|5
1737671920000|2025-01-23 22:38:40|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737671930000|2025-01-23 22:38:50|43.08|42.8|43.06|42.78|43.08|42.8|43.06|42.78|3
1737671940000|2025-01-23 22:39:00|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737671950000|2025-01-23 22:39:10|43.09|42.81|43.1|42.82|43.1|42.82|43.09|42.81|2
1737671960000|2025-01-23 22:39:20|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737671980000|2025-01-23 22:39:40|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737672000000|2025-01-23 22:40:00|43.09|42.81|43.11|42.83|43.11|42.83|43.09|42.81|3
1737672040000|2025-01-23 22:40:40|43.1|42.82|43.08|42.8|43.1|42.82|43.08|42.8|3
1737672060000|2025-01-23 22:41:00|43.07|42.79|43.05|42.77|43.07|42.79|43.05|42.77|3
1737672080000|2025-01-23 22:41:20|43.04|42.76|43.01|42.73|43.04|42.76|43.01|42.73|4
1737672090000|2025-01-23 22:41:30|43|42.72|43.01|42.73|43.02|42.74|43|42.72|4
1737672100000|2025-01-23 22:41:40|43|42.72|42.98|42.7|43|42.72|42.98|42.7|3
1737672110000|2025-01-23 22:41:50|42.97|42.69|42.95|42.67|42.97|42.69|42.95|42.67|3
1737672120000|2025-01-23 22:42:00|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737672130000|2025-01-23 22:42:10|42.95|42.67|42.96|42.68|42.96|42.68|42.95|42.67|4
1737672140000|2025-01-23 22:42:20|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737672150000|2025-01-23 22:42:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737672190000|2025-01-23 22:43:10|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737672230000|2025-01-23 22:43:50|42.93|42.65|42.95|42.67|42.95|42.67|42.93|42.65|2
1737672240000|2025-01-23 22:44:00|42.97|42.69|43|42.72|43|42.72|42.97|42.69|6
1737672250000|2025-01-23 22:44:10|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737672270000|2025-01-23 22:44:30|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737672300000|2025-01-23 22:45:00|43.03|42.75|43.03|42.75|43.03|42.75|43.02|42.74|3
1737672310000|2025-01-23 22:45:10|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737672340000|2025-01-23 22:45:40|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737672360000|2025-01-23 22:46:00|43.04|42.76|43.01|42.73|43.04|42.76|43.01|42.73|3
1737672370000|2025-01-23 22:46:10|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737672380000|2025-01-23 22:46:20|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737672390000|2025-01-23 22:46:30|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737672410000|2025-01-23 22:46:50|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737672430000|2025-01-23 22:47:10|42.98|42.7|42.98|42.7|42.99|42.71|42.98|42.7|3
1737672440000|2025-01-23 22:47:20|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737672460000|2025-01-23 22:47:40|43|42.72|43|42.72|43|42.72|43|42.72|1
1737672470000|2025-01-23 22:47:50|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737672480000|2025-01-23 22:48:00|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737672490000|2025-01-23 22:48:10|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|4
1737672500000|2025-01-23 22:48:20|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737672510000|2025-01-23 22:48:30|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737672520000|2025-01-23 22:48:40|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|4
1737672530000|2025-01-23 22:48:50|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737672540000|2025-01-23 22:49:00|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737672550000|2025-01-23 22:49:10|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|2
1737672600000|2025-01-23 22:50:00|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737672610000|2025-01-23 22:50:10|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|2
1737672620000|2025-01-23 22:50:20|43.09|42.81|43.11|42.83|43.11|42.83|43.09|42.81|3
1737672660000|2025-01-23 22:51:00|43.12|42.84|43.17|42.89|43.17|42.89|43.12|42.84|6
1737672670000|2025-01-23 22:51:10|43.16|42.88|43.15|42.87|43.16|42.88|43.15|42.87|2
1737672680000|2025-01-23 22:51:20|43.14|42.86|43.13|42.85|43.14|42.86|43.13|42.85|2
1737672690000|2025-01-23 22:51:30|43.12|42.84|43.11|42.83|43.12|42.84|43.11|42.83|2
1737672710000|2025-01-23 22:51:50|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737672720000|2025-01-23 22:52:00|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737672730000|2025-01-23 22:52:10|43.12|42.84|43.11|42.83|43.14|42.86|43.11|42.83|4
1737672740000|2025-01-23 22:52:20|43.12|42.84|43.14|42.86|43.14|42.86|43.12|42.84|2
1737672780000|2025-01-23 22:53:00|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|4
1737672790000|2025-01-23 22:53:10|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|4
1737672800000|2025-01-23 22:53:20|43.15|42.87|43.17|42.89|43.18|42.9|43.15|42.87|10
1737672810000|2025-01-23 22:53:30|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737672820000|2025-01-23 22:53:40|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737672830000|2025-01-23 22:53:50|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|2
1737672840000|2025-01-23 22:54:00|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737672870000|2025-01-23 22:54:30|43.12|42.84|43.12|42.84|43.12|42.84|43.12|42.84|1
1737672880000|2025-01-23 22:54:40|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737672890000|2025-01-23 22:54:50|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|2
1737672900000|2025-01-23 22:55:00|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737672920000|2025-01-23 22:55:20|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737672930000|2025-01-23 22:55:30|43.06|42.78|43.08|42.8|43.08|42.8|43.06|42.78|2
1737672940000|2025-01-23 22:55:40|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|5
1737672950000|2025-01-23 22:55:50|43.1|42.82|43.11|42.83|43.11|42.83|43.09|42.81|4
1737672960000|2025-01-23 22:56:00|43.13|42.85|43.17|42.89|43.17|42.89|43.13|42.85|5
1737672970000|2025-01-23 22:56:10|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737672980000|2025-01-23 22:56:20|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737672990000|2025-01-23 22:56:30|43.14|42.86|43.11|42.83|43.14|42.86|43.11|42.83|4
1737673000000|2025-01-23 22:56:40|43.1|42.82|43.11|42.83|43.11|42.83|43.1|42.82|2
1737673020000|2025-01-23 22:57:00|43.12|42.84|43.12|42.84|43.12|42.84|43.11|42.83|3
1737673030000|2025-01-23 22:57:10|43.11|42.83|43.15|42.87|43.15|42.87|43.11|42.83|4
1737673040000|2025-01-23 22:57:20|43.14|42.86|43.15|42.87|43.16|42.88|43.14|42.86|4
1737673050000|2025-01-23 22:57:30|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737673080000|2025-01-23 22:58:00|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737673090000|2025-01-23 22:58:10|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737673120000|2025-01-23 22:58:40|43.14|42.86|43.15|42.87|43.15|42.87|43.14|42.86|2
1737673130000|2025-01-23 22:58:50|43.16|42.88|43.17|42.89|43.17|42.89|43.16|42.88|2
1737673150000|2025-01-23 22:59:10|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737673160000|2025-01-23 22:59:20|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737673170000|2025-01-23 22:59:30|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737673180000|2025-01-23 22:59:40|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737673190000|2025-01-23 22:59:50|43.14|42.86|43.12|42.84|43.14|42.86|43.1|42.82|8
1737673200000|2025-01-23 23:00:00|43.13|42.85|43.16|42.88|43.16|42.88|43.13|42.85|5
1737673210000|2025-01-23 23:00:10|43.17|42.89|43.14|42.86|43.18|42.9|43.14|42.86|6
1737673220000|2025-01-23 23:00:20|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|3
1737673230000|2025-01-23 23:00:30|43.14|42.86|43.18|42.9|43.18|42.9|43.14|42.86|5
1737673240000|2025-01-23 23:00:40|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737673260000|2025-01-23 23:01:00|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|4
1737673270000|2025-01-23 23:01:10|43.16|42.88|43.16|42.88|43.19|42.91|43.16|42.88|9
1737673280000|2025-01-23 23:01:20|43.17|42.89|43.14|42.86|43.17|42.89|43.14|42.86|4
1737673290000|2025-01-23 23:01:30|43.13|42.85|43.12|42.84|43.13|42.85|43.12|42.84|2
1737673300000|2025-01-23 23:01:40|43.11|42.83|43.11|42.83|43.12|42.84|43.11|42.83|3
1737673310000|2025-01-23 23:01:50|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|3
1737673320000|2025-01-23 23:02:00|43.08|42.8|43.06|42.78|43.08|42.8|43.06|42.78|3
1737673330000|2025-01-23 23:02:10|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|4
1737673350000|2025-01-23 23:02:30|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737673360000|2025-01-23 23:02:40|43.04|42.76|43.04|42.76|43.05|42.77|43.04|42.76|3
1737673370000|2025-01-23 23:02:50|43.05|42.77|43.05|42.77|43.05|42.77|43.04|42.76|3
1737673380000|2025-01-23 23:03:00|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737673390000|2025-01-23 23:03:10|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737673420000|2025-01-23 23:03:40|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737673440000|2025-01-23 23:04:00|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737673450000|2025-01-23 23:04:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737673460000|2025-01-23 23:04:20|43.04|42.76|43.09|42.81|43.09|42.81|43.04|42.76|8
1737673470000|2025-01-23 23:04:30|43.1|42.82|43.1|42.82|43.11|42.83|43.08|42.8|7
1737673480000|2025-01-23 23:04:40|43.09|42.81|43.1|42.82|43.1|42.82|43.09|42.81|2
1737673490000|2025-01-23 23:04:50|43.11|42.83|43.11|42.83|43.11|42.83|43.1|42.82|5
1737673500000|2025-01-23 23:05:00|43.12|42.84|43.15|42.87|43.17|42.89|43.12|42.84|10
1737673510000|2025-01-23 23:05:10|43.16|42.88|43.18|42.9|43.18|42.9|43.15|42.87|6
1737673520000|2025-01-23 23:05:20|43.19|42.91|43.16|42.88|43.19|42.91|43.16|42.88|4
1737673530000|2025-01-23 23:05:30|43.14|42.86|43.11|42.83|43.14|42.86|43.11|42.83|10
1737673540000|2025-01-23 23:05:40|43.12|42.84|43.11|42.83|43.12|42.84|43.11|42.83|2
1737673550000|2025-01-23 23:05:50|43.12|42.84|43.13|42.85|43.13|42.85|43.12|42.84|2
1737673560000|2025-01-23 23:06:00|43.12|42.84|43.14|42.86|43.14|42.86|43.11|42.83|5
1737673570000|2025-01-23 23:06:10|43.13|42.85|43.13|42.85|43.13|42.85|43.12|42.84|3
1737673580000|2025-01-23 23:06:20|43.14|42.86|43.15|42.87|43.15|42.87|43.14|42.86|6
1737673590000|2025-01-23 23:06:30|43.14|42.86|43.12|42.84|43.14|42.86|43.1|42.82|6
1737673600000|2025-01-23 23:06:40|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737673610000|2025-01-23 23:06:50|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737673630000|2025-01-23 23:07:10|43.09|42.81|43.06|42.78|43.1|42.82|43.06|42.78|7
1737673640000|2025-01-23 23:07:20|43.07|42.79|43.1|42.82|43.1|42.82|43.07|42.79|4
1737673650000|2025-01-23 23:07:30|43.09|42.81|43.06|42.78|43.09|42.81|43.06|42.78|4
1737673660000|2025-01-23 23:07:40|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737673670000|2025-01-23 23:07:50|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737673690000|2025-01-23 23:08:10|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737673700000|2025-01-23 23:08:20|43.03|42.75|43.07|42.79|43.07|42.79|43.03|42.75|10
1737673710000|2025-01-23 23:08:30|43.06|42.78|43.09|42.81|43.11|42.83|43.06|42.78|10
1737590400000|2025-01-23 00:00:00|42.99|42.71|42.99|42.71|42.99|42.71|42.98|42.7|3
1737590410000|2025-01-23 00:00:10|42.98|42.7|42.95|42.67|42.98|42.7|42.95|42.67|4
1737590420000|2025-01-23 00:00:20|42.94|42.66|42.92|42.64|42.94|42.66|42.92|42.64|3
1737590430000|2025-01-23 00:00:30|42.91|42.63|42.89|42.61|42.92|42.64|42.89|42.61|9
1737590440000|2025-01-23 00:00:40|42.88|42.6|42.89|42.61|42.89|42.61|42.88|42.6|4
1737590450000|2025-01-23 00:00:50|42.9|42.62|42.89|42.61|42.9|42.62|42.88|42.6|6
1737590460000|2025-01-23 00:01:00|42.9|42.62|42.9|42.62|42.92|42.64|42.89|42.61|7
1737590470000|2025-01-23 00:01:10|42.89|42.61|42.86|42.58|42.89|42.61|42.85|42.57|8
1737590480000|2025-01-23 00:01:20|42.87|42.59|42.89|42.61|42.9|42.62|42.87|42.59|5
1737590490000|2025-01-23 00:01:30|42.88|42.6|42.86|42.58|42.88|42.6|42.86|42.58|3
1737590500000|2025-01-23 00:01:40|42.85|42.57|42.85|42.57|42.85|42.57|42.84|42.56|3
1737590510000|2025-01-23 00:01:50|42.86|42.58|42.92|42.64|42.92|42.64|42.86|42.58|6
1737590520000|2025-01-23 00:02:00|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|6
1737590530000|2025-01-23 00:02:10|42.91|42.63|42.86|42.58|42.91|42.63|42.86|42.58|6
1737590540000|2025-01-23 00:02:20|42.87|42.59|42.85|42.57|42.87|42.59|42.84|42.56|9
1737590550000|2025-01-23 00:02:30|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737590560000|2025-01-23 00:02:40|42.87|42.59|42.84|42.56|42.88|42.6|42.84|42.56|6
1737590570000|2025-01-23 00:02:50|42.83|42.55|42.82|42.54|42.83|42.55|42.82|42.54|2
1737590580000|2025-01-23 00:03:00|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|2
1737590590000|2025-01-23 00:03:10|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737590600000|2025-01-23 00:03:20|42.8|42.52|42.8|42.52|42.81|42.53|42.8|42.52|3
1737590610000|2025-01-23 00:03:30|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737590620000|2025-01-23 00:03:40|42.79|42.51|42.79|42.51|42.81|42.53|42.79|42.51|6
1737590630000|2025-01-23 00:03:50|42.78|42.5|42.78|42.5|42.78|42.5|42.77|42.49|5
1737590640000|2025-01-23 00:04:00|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737590660000|2025-01-23 00:04:20|42.83|42.55|42.89|42.61|42.89|42.61|42.83|42.55|3
1737590670000|2025-01-23 00:04:30|42.88|42.6|42.85|42.57|42.89|42.61|42.84|42.56|8
1737590680000|2025-01-23 00:04:40|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|10
1737590690000|2025-01-23 00:04:50|42.84|42.56|42.84|42.56|42.84|42.56|42.83|42.55|5
1737590700000|2025-01-23 00:05:00|42.85|42.57|42.88|42.6|42.89|42.61|42.85|42.57|6
1737590710000|2025-01-23 00:05:10|42.87|42.59|42.88|42.6|42.89|42.61|42.87|42.59|6
1737590720000|2025-01-23 00:05:20|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737590730000|2025-01-23 00:05:30|42.88|42.6|42.87|42.59|42.88|42.6|42.87|42.59|2
1737590740000|2025-01-23 00:05:40|42.88|42.6|42.92|42.64|42.92|42.64|42.88|42.6|4
1737590750000|2025-01-23 00:05:50|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737590760000|2025-01-23 00:06:00|42.9|42.62|42.89|42.61|42.91|42.63|42.89|42.61|8
1737590770000|2025-01-23 00:06:10|42.88|42.6|42.91|42.63|42.92|42.64|42.88|42.6|10
1737590780000|2025-01-23 00:06:20|42.92|42.64|42.93|42.65|42.93|42.65|42.91|42.63|6
1737590790000|2025-01-23 00:06:30|42.92|42.64|42.93|42.65|42.93|42.65|42.9|42.62|8
1737590800000|2025-01-23 00:06:40|42.94|42.66|42.94|42.66|42.94|42.66|42.93|42.65|9
1737590810000|2025-01-23 00:06:50|42.93|42.65|42.9|42.62|42.93|42.65|42.89|42.61|6
1737590820000|2025-01-23 00:07:00|42.89|42.61|42.92|42.64|42.92|42.64|42.87|42.59|10
1737590830000|2025-01-23 00:07:10|42.95|42.67|42.92|42.64|42.95|42.67|42.92|42.64|10
1737590850000|2025-01-23 00:07:30|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737590860000|2025-01-23 00:07:40|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737590870000|2025-01-23 00:07:50|42.93|42.65|42.91|42.63|42.93|42.65|42.9|42.62|7
1737590880000|2025-01-23 00:08:00|42.92|42.64|42.9|42.62|42.93|42.65|42.9|42.62|13
1737590890000|2025-01-23 00:08:10|42.91|42.63|42.92|42.64|42.93|42.65|42.88|42.6|8
1737590900000|2025-01-23 00:08:20|42.91|42.63|42.93|42.65|42.93|42.65|42.91|42.63|9
1737590910000|2025-01-23 00:08:30|42.94|42.66|42.94|42.66|42.94|42.66|42.93|42.65|3
1737590920000|2025-01-23 00:08:40|42.95|42.67|42.91|42.63|42.95|42.67|42.9|42.62|11
1737590930000|2025-01-23 00:08:50|42.9|42.62|42.91|42.63|42.91|42.63|42.89|42.61|6
1737590940000|2025-01-23 00:09:00|42.92|42.64|42.88|42.6|42.92|42.64|42.88|42.6|15
1737590950000|2025-01-23 00:09:10|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737590960000|2025-01-23 00:09:20|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|4
1737590970000|2025-01-23 00:09:30|42.87|42.59|42.82|42.54|42.87|42.59|42.82|42.54|6
1737590980000|2025-01-23 00:09:40|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737590990000|2025-01-23 00:09:50|42.8|42.52|42.82|42.54|42.82|42.54|42.8|42.52|5
1737591000000|2025-01-23 00:10:00|42.81|42.53|42.77|42.49|42.81|42.53|42.77|42.49|9
1737591010000|2025-01-23 00:10:10|42.76|42.48|42.78|42.5|42.78|42.5|42.76|42.48|5
1737591020000|2025-01-23 00:10:20|42.79|42.51|42.85|42.57|42.85|42.57|42.79|42.51|7
1737591030000|2025-01-23 00:10:30|42.86|42.58|42.85|42.57|42.86|42.58|42.84|42.56|6
1737591040000|2025-01-23 00:10:40|42.84|42.56|42.84|42.56|42.84|42.56|42.83|42.55|5
1737591050000|2025-01-23 00:10:50|42.85|42.57|42.86|42.58|42.88|42.6|42.85|42.57|5
1737591060000|2025-01-23 00:11:00|42.87|42.59|42.88|42.6|42.88|42.6|42.85|42.57|10
1737591070000|2025-01-23 00:11:10|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737591080000|2025-01-23 00:11:20|42.87|42.59|42.85|42.57|42.87|42.59|42.84|42.56|7
1737591090000|2025-01-23 00:11:30|42.84|42.56|42.85|42.57|42.85|42.57|42.83|42.55|4
1737591100000|2025-01-23 00:11:40|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|2
1737591120000|2025-01-23 00:12:00|42.85|42.57|42.88|42.6|42.88|42.6|42.85|42.57|2
1737591130000|2025-01-23 00:12:10|42.87|42.59|42.87|42.59|42.87|42.59|42.86|42.58|3
1737591140000|2025-01-23 00:12:20|42.86|42.58|42.85|42.57|42.86|42.58|42.85|42.57|2
1737591150000|2025-01-23 00:12:30|42.86|42.58|42.88|42.6|42.88|42.6|42.86|42.58|3
1737591160000|2025-01-23 00:12:40|42.89|42.61|42.91|42.63|42.92|42.64|42.89|42.61|4
1737591170000|2025-01-23 00:12:50|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737591180000|2025-01-23 00:13:00|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|3
1737591190000|2025-01-23 00:13:10|42.91|42.63|42.9|42.62|42.92|42.64|42.9|42.62|4
1737591200000|2025-01-23 00:13:20|42.89|42.61|42.87|42.59|42.89|42.61|42.87|42.59|3
1737591220000|2025-01-23 00:13:40|42.86|42.58|42.84|42.56|42.86|42.58|42.83|42.55|7
1737591230000|2025-01-23 00:13:50|42.85|42.57|42.84|42.56|42.85|42.57|42.83|42.55|5
1737591250000|2025-01-23 00:14:10|42.83|42.55|42.84|42.56|42.84|42.56|42.83|42.55|2
1737591270000|2025-01-23 00:14:30|42.83|42.55|42.85|42.57|42.85|42.57|42.83|42.55|9
1737591280000|2025-01-23 00:14:40|42.83|42.55|42.8|42.52|42.83|42.55|42.8|42.52|3
1737591290000|2025-01-23 00:14:50|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737591300000|2025-01-23 00:15:00|42.82|42.54|42.82|42.54|42.83|42.55|42.82|42.54|3
1737591320000|2025-01-23 00:15:20|42.8|42.52|42.79|42.51|42.8|42.52|42.78|42.5|3
1737591330000|2025-01-23 00:15:30|42.8|42.52|42.84|42.56|42.84|42.56|42.79|42.51|5
1737591340000|2025-01-23 00:15:40|42.82|42.54|42.81|42.53|42.82|42.54|42.81|42.53|2
1737591350000|2025-01-23 00:15:50|42.82|42.54|42.82|42.54|42.83|42.55|42.82|42.54|5
1737591360000|2025-01-23 00:16:00|42.81|42.53|42.79|42.51|42.81|42.53|42.78|42.5|5
1737591370000|2025-01-23 00:16:10|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737591380000|2025-01-23 00:16:20|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737591390000|2025-01-23 00:16:30|42.78|42.5|42.76|42.48|42.78|42.5|42.76|42.48|3
1737591400000|2025-01-23 00:16:40|42.77|42.49|42.78|42.5|42.78|42.5|42.77|42.49|4
1737591410000|2025-01-23 00:16:50|42.79|42.51|42.83|42.55|42.83|42.55|42.78|42.5|5
1737591420000|2025-01-23 00:17:00|42.82|42.54|42.79|42.51|42.82|42.54|42.78|42.5|13
1737591430000|2025-01-23 00:17:10|42.8|42.52|42.78|42.5|42.8|42.52|42.78|42.5|5
1737591440000|2025-01-23 00:17:20|42.79|42.51|42.77|42.49|42.79|42.51|42.77|42.49|3
1737591450000|2025-01-23 00:17:30|42.78|42.5|42.78|42.5|42.79|42.51|42.78|42.5|3
1737591460000|2025-01-23 00:17:40|42.79|42.51|42.77|42.49|42.79|42.51|42.77|42.49|3
1737591470000|2025-01-23 00:17:50|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737591480000|2025-01-23 00:18:00|42.76|42.48|42.79|42.51|42.79|42.51|42.76|42.48|6
1737591490000|2025-01-23 00:18:10|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|6
1737591510000|2025-01-23 00:18:30|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737591520000|2025-01-23 00:18:40|42.73|42.45|42.69|42.41|42.73|42.45|42.69|42.41|6
1737591530000|2025-01-23 00:18:50|42.7|42.42|42.76|42.48|42.76|42.48|42.7|42.42|6
1737591540000|2025-01-23 00:19:00|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737591550000|2025-01-23 00:19:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|8
1737591560000|2025-01-23 00:19:20|42.77|42.49|42.76|42.48|42.77|42.49|42.75|42.47|4
1737591580000|2025-01-23 00:19:40|42.75|42.47|42.78|42.5|42.78|42.5|42.75|42.47|4
1737591590000|2025-01-23 00:19:50|42.79|42.51|42.83|42.55|42.84|42.56|42.79|42.51|7
1737591600000|2025-01-23 00:20:00|42.82|42.54|42.78|42.5|42.82|42.54|42.78|42.5|8
1737591610000|2025-01-23 00:20:10|42.79|42.51|42.75|42.47|42.79|42.51|42.75|42.47|7
1737591620000|2025-01-23 00:20:20|42.74|42.46|42.76|42.48|42.78|42.5|42.74|42.46|9
1737591630000|2025-01-23 00:20:30|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|5
1737591640000|2025-01-23 00:20:40|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|2
1737591650000|2025-01-23 00:20:50|42.76|42.48|42.74|42.46|42.76|42.48|42.74|42.46|3
1737591660000|2025-01-23 00:21:00|42.75|42.47|42.77|42.49|42.78|42.5|42.75|42.47|9
1737591670000|2025-01-23 00:21:10|42.78|42.5|42.78|42.5|42.79|42.51|42.77|42.49|9
1737591680000|2025-01-23 00:21:20|42.79|42.51|42.79|42.51|42.79|42.51|42.78|42.5|3
1737591690000|2025-01-23 00:21:30|42.8|42.52|42.86|42.58|42.86|42.58|42.8|42.52|13
1737591700000|2025-01-23 00:21:40|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737591710000|2025-01-23 00:21:50|42.89|42.61|42.92|42.64|42.93|42.65|42.89|42.61|8
1737591720000|2025-01-23 00:22:00|42.91|42.63|42.93|42.65|42.93|42.65|42.9|42.62|5
1737591730000|2025-01-23 00:22:10|42.92|42.64|42.92|42.64|42.93|42.65|42.91|42.63|5
1737591740000|2025-01-23 00:22:20|42.91|42.63|42.92|42.64|42.93|42.65|42.91|42.63|8
1737591750000|2025-01-23 00:22:30|42.91|42.63|42.89|42.61|42.92|42.64|42.89|42.61|5
1737591760000|2025-01-23 00:22:40|42.88|42.6|42.85|42.57|42.88|42.6|42.84|42.56|14
1737591770000|2025-01-23 00:22:50|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737591780000|2025-01-23 00:23:00|42.86|42.58|42.83|42.55|42.86|42.58|42.83|42.55|4
1737591790000|2025-01-23 00:23:10|42.82|42.54|42.84|42.56|42.84|42.56|42.82|42.54|5
1737591800000|2025-01-23 00:23:20|42.83|42.55|42.87|42.59|42.87|42.59|42.82|42.54|7
1737591810000|2025-01-23 00:23:30|42.88|42.6|42.92|42.64|42.92|42.64|42.88|42.6|5
1737591820000|2025-01-23 00:23:40|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737591830000|2025-01-23 00:23:50|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|5
1737591840000|2025-01-23 00:24:00|42.93|42.65|42.95|42.67|42.95|42.67|42.92|42.64|5
1737591850000|2025-01-23 00:24:10|42.94|42.66|42.88|42.6|42.94|42.66|42.87|42.59|12
1737591860000|2025-01-23 00:24:20|42.89|42.61|42.92|42.64|42.92|42.64|42.89|42.61|6
1737591870000|2025-01-23 00:24:30|42.93|42.65|42.93|42.65|42.95|42.67|42.93|42.65|5
1737591880000|2025-01-23 00:24:40|42.94|42.66|42.96|42.68|42.96|42.68|42.93|42.65|11
1737591890000|2025-01-23 00:24:50|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737591900000|2025-01-23 00:25:00|42.98|42.7|43|42.72|43|42.72|42.98|42.7|7
1737591910000|2025-01-23 00:25:10|43.01|42.73|43.03|42.75|43.03|42.75|43|42.72|9
1737591920000|2025-01-23 00:25:20|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737591930000|2025-01-23 00:25:30|42.99|42.71|43.02|42.74|43.02|42.74|42.99|42.71|8
1737591940000|2025-01-23 00:25:40|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|4
1737591950000|2025-01-23 00:25:50|43.03|42.75|43.01|42.73|43.03|42.75|43.01|42.73|5
1737591960000|2025-01-23 00:26:00|43.02|42.74|43.03|42.75|43.03|42.75|42.99|42.71|10
1737591970000|2025-01-23 00:26:10|43.02|42.74|42.99|42.71|43.02|42.74|42.98|42.7|10
1737591980000|2025-01-23 00:26:20|43|42.72|43.02|42.74|43.03|42.75|43|42.72|7
1737591990000|2025-01-23 00:26:30|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|4
1737592000000|2025-01-23 00:26:40|43.03|42.75|43.03|42.75|43.04|42.76|43.03|42.75|3
1737592010000|2025-01-23 00:26:50|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737592020000|2025-01-23 00:27:00|43.04|42.76|43.04|42.76|43.04|42.76|43.03|42.75|5
1737592040000|2025-01-23 00:27:20|43.05|42.77|43.05|42.77|43.05|42.77|43.04|42.76|3
1737592050000|2025-01-23 00:27:30|43.06|42.78|43.1|42.82|43.1|42.82|43.06|42.78|8
1737592060000|2025-01-23 00:27:40|43.11|42.83|43.13|42.85|43.13|42.85|43.11|42.83|3
1737592070000|2025-01-23 00:27:50|43.12|42.84|43.13|42.85|43.13|42.85|43.12|42.84|2
1737592080000|2025-01-23 00:28:00|43.14|42.86|43.16|42.88|43.17|42.89|43.14|42.86|9
1737592090000|2025-01-23 00:28:10|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737592100000|2025-01-23 00:28:20|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737592110000|2025-01-23 00:28:30|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|3
1737592120000|2025-01-23 00:28:40|43.18|42.9|43.18|42.9|43.18|42.9|43.17|42.89|3
1737592130000|2025-01-23 00:28:50|43.19|42.91|43.18|42.9|43.2|42.92|43.18|42.9|8
1737592140000|2025-01-23 00:29:00|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737592150000|2025-01-23 00:29:10|43.18|42.9|43.17|42.89|43.18|42.9|43.16|42.88|6
1737592160000|2025-01-23 00:29:20|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737592170000|2025-01-23 00:29:30|43.15|42.87|43.18|42.9|43.18|42.9|43.15|42.87|2
1737592180000|2025-01-23 00:29:40|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737592190000|2025-01-23 00:29:50|43.15|42.87|43.09|42.81|43.16|42.88|43.09|42.81|10
1737592200000|2025-01-23 00:30:00|43.08|42.8|43.09|42.81|43.09|42.81|43.06|42.78|5
1737592210000|2025-01-23 00:30:10|43.08|42.8|43.03|42.75|43.09|42.81|43.03|42.75|10
1737592220000|2025-01-23 00:30:20|43.04|42.76|43.06|42.78|43.06|42.78|43.02|42.74|10
1737592230000|2025-01-23 00:30:30|43.07|42.79|43.1|42.82|43.1|42.82|43.05|42.77|8
1737592240000|2025-01-23 00:30:40|43.09|42.81|43.07|42.79|43.09|42.81|43.07|42.79|9
1737592250000|2025-01-23 00:30:50|43.08|42.8|43.05|42.77|43.08|42.8|43.04|42.76|8
1737592260000|2025-01-23 00:31:00|43.06|42.78|43.04|42.76|43.06|42.78|43.04|42.76|5
1737592270000|2025-01-23 00:31:10|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|10
1737592280000|2025-01-23 00:31:20|43.01|42.73|42.96|42.68|43.01|42.73|42.96|42.68|6
1737592290000|2025-01-23 00:31:30|42.97|42.69|42.99|42.71|42.99|42.71|42.96|42.68|5
1737592300000|2025-01-23 00:31:40|42.98|42.7|42.99|42.71|42.99|42.71|42.97|42.69|4
1737592310000|2025-01-23 00:31:50|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737592320000|2025-01-23 00:32:00|42.98|42.7|42.96|42.68|42.98|42.7|42.95|42.67|5
1737592330000|2025-01-23 00:32:10|42.95|42.67|42.97|42.69|42.97|42.69|42.95|42.67|2
1737592340000|2025-01-23 00:32:20|42.96|42.68|42.96|42.68|42.98|42.7|42.96|42.68|5
1737592350000|2025-01-23 00:32:30|42.97|42.69|43.03|42.75|43.06|42.78|42.97|42.69|9
1737592360000|2025-01-23 00:32:40|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737592370000|2025-01-23 00:32:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737592380000|2025-01-23 00:33:00|43.05|42.77|43.04|42.76|43.05|42.77|43.03|42.75|8
1737592390000|2025-01-23 00:33:10|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737592400000|2025-01-23 00:33:20|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|6
1737592410000|2025-01-23 00:33:30|43.05|42.77|43.07|42.79|43.07|42.79|43.04|42.76|9
1737592420000|2025-01-23 00:33:40|43.08|42.8|43.11|42.83|43.11|42.83|43.08|42.8|4
1737592430000|2025-01-23 00:33:50|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|7
1737592440000|2025-01-23 00:34:00|43.13|42.85|43.12|42.84|43.17|42.89|43.12|42.84|9
1737592450000|2025-01-23 00:34:10|43.13|42.85|43.11|42.83|43.13|42.85|43.11|42.83|7
1737592460000|2025-01-23 00:34:20|43.1|42.82|43.07|42.79|43.1|42.82|43.06|42.78|8
1737592470000|2025-01-23 00:34:30|43.06|42.78|43.08|42.8|43.08|42.8|43.06|42.78|2
1737592480000|2025-01-23 00:34:40|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|4
1737592490000|2025-01-23 00:34:50|43.07|42.79|43.08|42.8|43.08|42.8|43.07|42.79|2
1737592500000|2025-01-23 00:35:00|43.07|42.79|43.1|42.82|43.1|42.82|43.07|42.79|6
1737592510000|2025-01-23 00:35:10|43.09|42.81|43.06|42.78|43.09|42.81|43.06|42.78|6
1737592520000|2025-01-23 00:35:20|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737592530000|2025-01-23 00:35:30|43.06|42.78|43.04|42.76|43.06|42.78|43.04|42.76|3
1737592540000|2025-01-23 00:35:40|43.03|42.75|43.02|42.74|43.04|42.76|43.02|42.74|4
1737592550000|2025-01-23 00:35:50|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737592560000|2025-01-23 00:36:00|43.03|42.75|43.02|42.74|43.04|42.76|43.02|42.74|8
1737592570000|2025-01-23 00:36:10|43.03|42.75|42.99|42.71|43.03|42.75|42.99|42.71|5
1737592580000|2025-01-23 00:36:20|43|42.72|43|42.72|43.01|42.73|43|42.72|3
1737592600000|2025-01-23 00:36:40|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737592610000|2025-01-23 00:36:50|42.98|42.7|42.97|42.69|42.98|42.7|42.96|42.68|6
1737592620000|2025-01-23 00:37:00|42.98|42.7|42.99|42.71|43|42.72|42.98|42.7|6
1737592630000|2025-01-23 00:37:10|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737592640000|2025-01-23 00:37:20|42.97|42.69|42.97|42.69|42.97|42.69|42.96|42.68|3
1737592660000|2025-01-23 00:37:40|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737592670000|2025-01-23 00:37:50|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737592680000|2025-01-23 00:38:00|42.98|42.7|42.98|42.7|42.99|42.71|42.97|42.69|5
1737592690000|2025-01-23 00:38:10|42.99|42.71|42.96|42.68|43|42.72|42.96|42.68|6
1737592700000|2025-01-23 00:38:20|42.97|42.69|42.98|42.7|42.98|42.7|42.96|42.68|6
1737592710000|2025-01-23 00:38:30|42.97|42.69|42.97|42.69|42.98|42.7|42.97|42.69|3
1737592720000|2025-01-23 00:38:40|42.98|42.7|42.99|42.71|42.99|42.71|42.97|42.69|10
1737592740000|2025-01-23 00:39:00|43|42.72|43|42.72|43|42.72|43|42.72|1
1737592750000|2025-01-23 00:39:10|43.01|42.73|42.99|42.71|43.01|42.73|42.99|42.71|9
1737592760000|2025-01-23 00:39:20|43|42.72|42.99|42.71|43|42.72|42.99|42.71|4
1737592770000|2025-01-23 00:39:30|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737592810000|2025-01-23 00:40:10|42.96|42.68|42.95|42.67|42.96|42.68|42.95|42.67|2
1737592830000|2025-01-23 00:40:30|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|2
1737592850000|2025-01-23 00:40:50|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737592870000|2025-01-23 00:41:10|42.96|42.68|42.96|42.68|42.96|42.68|42.95|42.67|3
1737592880000|2025-01-23 00:41:20|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737592900000|2025-01-23 00:41:40|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|2
1737592910000|2025-01-23 00:41:50|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737592920000|2025-01-23 00:42:00|42.98|42.7|42.95|42.67|42.98|42.7|42.95|42.67|4
1737592930000|2025-01-23 00:42:10|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737592940000|2025-01-23 00:42:20|42.93|42.65|42.92|42.64|42.94|42.66|42.92|42.64|6
1737592950000|2025-01-23 00:42:30|42.91|42.63|42.94|42.66|42.94|42.66|42.91|42.63|8
1737592960000|2025-01-23 00:42:40|42.93|42.65|42.91|42.63|42.94|42.66|42.91|42.63|7
1737592970000|2025-01-23 00:42:50|42.92|42.64|42.9|42.62|42.92|42.64|42.89|42.61|11
1737592980000|2025-01-23 00:43:00|42.89|42.61|42.92|42.64|42.92|42.64|42.89|42.61|8
1737592990000|2025-01-23 00:43:10|42.93|42.65|42.92|42.64|42.94|42.66|42.91|42.63|8
1737593000000|2025-01-23 00:43:20|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|4
1737593010000|2025-01-23 00:43:30|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737593030000|2025-01-23 00:43:50|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737593040000|2025-01-23 00:44:00|42.89|42.61|42.89|42.61|42.9|42.62|42.89|42.61|5
1737593050000|2025-01-23 00:44:10|42.9|42.62|42.89|42.61|42.9|42.62|42.88|42.6|10
1737593060000|2025-01-23 00:44:20|42.88|42.6|42.9|42.62|42.9|42.62|42.88|42.6|9
1737593070000|2025-01-23 00:44:30|42.89|42.61|42.89|42.61|42.9|42.62|42.88|42.6|7
1737593080000|2025-01-23 00:44:40|42.9|42.62|42.9|42.62|42.91|42.63|42.89|42.61|7
1737593090000|2025-01-23 00:44:50|42.91|42.63|42.91|42.63|42.92|42.64|42.9|42.62|7
1737593100000|2025-01-23 00:45:00|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|3
1737593110000|2025-01-23 00:45:10|42.91|42.63|42.91|42.63|42.91|42.63|42.89|42.61|5
1737593130000|2025-01-23 00:45:30|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|4
1737593140000|2025-01-23 00:45:40|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|7
1737593150000|2025-01-23 00:45:50|42.89|42.61|42.88|42.6|42.9|42.62|42.88|42.6|12
1737593160000|2025-01-23 00:46:00|42.89|42.61|42.88|42.6|42.89|42.61|42.87|42.59|4
1737593170000|2025-01-23 00:46:10|42.87|42.59|42.87|42.59|42.88|42.6|42.87|42.59|3
1737593180000|2025-01-23 00:46:20|42.86|42.58|42.82|42.54|42.86|42.58|42.82|42.54|5
1737593190000|2025-01-23 00:46:30|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737593200000|2025-01-23 00:46:40|42.82|42.54|42.85|42.57|42.86|42.58|42.82|42.54|6
1737593210000|2025-01-23 00:46:50|42.86|42.58|42.89|42.61|42.89|42.61|42.85|42.57|7
1737593220000|2025-01-23 00:47:00|42.88|42.6|42.85|42.57|42.88|42.6|42.85|42.57|4
1737593230000|2025-01-23 00:47:10|42.84|42.56|42.88|42.6|42.88|42.6|42.82|42.54|12
1737593240000|2025-01-23 00:47:20|42.87|42.59|42.85|42.57|42.88|42.6|42.83|42.55|15
1737593250000|2025-01-23 00:47:30|42.84|42.56|42.81|42.53|42.85|42.57|42.81|42.53|16
1737593260000|2025-01-23 00:47:40|42.8|42.52|42.82|42.54|42.82|42.54|42.8|42.52|7
1737593270000|2025-01-23 00:47:50|42.83|42.55|42.83|42.55|42.84|42.56|42.82|42.54|5
1737593280000|2025-01-23 00:48:00|42.84|42.56|42.84|42.56|42.84|42.56|42.82|42.54|7
1737593290000|2025-01-23 00:48:10|42.83|42.55|42.8|42.52|42.85|42.57|42.8|42.52|8
1737593300000|2025-01-23 00:48:20|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|7
1737593310000|2025-01-23 00:48:30|42.8|42.52|42.8|42.52|42.8|42.52|42.79|42.51|9
1737593320000|2025-01-23 00:48:40|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737593330000|2025-01-23 00:48:50|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|9
1737593340000|2025-01-23 00:49:00|42.8|42.52|42.81|42.53|42.81|42.53|42.79|42.51|10
1737593350000|2025-01-23 00:49:10|42.8|42.52|42.78|42.5|42.8|42.52|42.78|42.5|3
1737593360000|2025-01-23 00:49:20|42.79|42.51|42.79|42.51|42.81|42.53|42.79|42.51|5
1737593370000|2025-01-23 00:49:30|42.78|42.5|42.79|42.51|42.8|42.52|42.78|42.5|6
1737593380000|2025-01-23 00:49:40|42.8|42.52|42.83|42.55|42.83|42.55|42.8|42.52|6
1737593390000|2025-01-23 00:49:50|42.82|42.54|42.8|42.52|42.82|42.54|42.8|42.52|7
1737593400000|2025-01-23 00:50:00|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|6
1737593410000|2025-01-23 00:50:10|42.82|42.54|42.79|42.51|42.82|42.54|42.79|42.51|6
1737593420000|2025-01-23 00:50:20|42.78|42.5|42.76|42.48|42.79|42.51|42.76|42.48|13
1737593430000|2025-01-23 00:50:30|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|5
1737593440000|2025-01-23 00:50:40|42.76|42.48|42.76|42.48|42.76|42.48|42.75|42.47|5
1737593450000|2025-01-23 00:50:50|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|3
1737593460000|2025-01-23 00:51:00|42.76|42.48|42.75|42.47|42.76|42.48|42.73|42.45|7
1737593470000|2025-01-23 00:51:10|42.74|42.46|42.76|42.48|42.76|42.48|42.73|42.45|9
1737593480000|2025-01-23 00:51:20|42.77|42.49|42.76|42.48|42.78|42.5|42.76|42.48|4
1737593490000|2025-01-23 00:51:30|42.77|42.49|42.78|42.5|42.78|42.5|42.77|42.49|2
1737593500000|2025-01-23 00:51:40|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|9
1737593510000|2025-01-23 00:51:50|42.78|42.5|42.77|42.49|42.78|42.5|42.76|42.48|6
1737593520000|2025-01-23 00:52:00|42.76|42.48|42.76|42.48|42.78|42.5|42.75|42.47|9
1737593530000|2025-01-23 00:52:10|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|5
1737593550000|2025-01-23 00:52:30|42.76|42.48|42.78|42.5|42.78|42.5|42.76|42.48|3
1737593560000|2025-01-23 00:52:40|42.79|42.51|42.83|42.55|42.83|42.55|42.79|42.51|5
1737593570000|2025-01-23 00:52:50|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|8
1737593580000|2025-01-23 00:53:00|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|4
1737593590000|2025-01-23 00:53:10|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737593600000|2025-01-23 00:53:20|42.86|42.58|42.85|42.57|42.86|42.58|42.85|42.57|2
1737593610000|2025-01-23 00:53:30|42.86|42.58|42.85|42.57|42.86|42.58|42.84|42.56|6
1737593620000|2025-01-23 00:53:40|42.84|42.56|42.87|42.59|42.87|42.59|42.84|42.56|6
1737593630000|2025-01-23 00:53:50|42.86|42.58|42.9|42.62|42.9|42.62|42.86|42.58|8
1737593640000|2025-01-23 00:54:00|42.89|42.61|42.89|42.61|42.89|42.61|42.87|42.59|5
1737593650000|2025-01-23 00:54:10|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737593670000|2025-01-23 00:54:30|42.89|42.61|42.9|42.62|42.9|42.62|42.89|42.61|2
1737593680000|2025-01-23 00:54:40|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|8
1737593690000|2025-01-23 00:54:50|42.91|42.63|42.88|42.6|42.91|42.63|42.88|42.6|4
1737593700000|2025-01-23 00:55:00|42.87|42.59|42.87|42.59|42.88|42.6|42.86|42.58|7
1737593710000|2025-01-23 00:55:10|42.86|42.58|42.86|42.58|42.87|42.59|42.86|42.58|5
1737593720000|2025-01-23 00:55:20|42.85|42.57|42.85|42.57|42.86|42.58|42.84|42.56|5
1737593730000|2025-01-23 00:55:30|42.86|42.58|42.85|42.57|42.86|42.58|42.85|42.57|4
1737593760000|2025-01-23 00:56:00|42.86|42.58|42.86|42.58|42.87|42.59|42.86|42.58|3
1737593770000|2025-01-23 00:56:10|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737593780000|2025-01-23 00:56:20|42.88|42.6|42.88|42.6|42.89|42.61|42.88|42.6|3
1737593800000|2025-01-23 00:56:40|42.87|42.59|42.87|42.59|42.88|42.6|42.87|42.59|13
1737593810000|2025-01-23 00:56:50|42.88|42.6|42.89|42.61|42.89|42.61|42.88|42.6|2
1737593820000|2025-01-23 00:57:00|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|7
1737593830000|2025-01-23 00:57:10|42.89|42.61|42.84|42.56|42.89|42.61|42.84|42.56|12
1737593840000|2025-01-23 00:57:20|42.83|42.55|42.81|42.53|42.84|42.56|42.81|42.53|9
1737593850000|2025-01-23 00:57:30|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|2
1737593870000|2025-01-23 00:57:50|42.8|42.52|42.8|42.52|42.8|42.52|42.79|42.51|3
1737593880000|2025-01-23 00:58:00|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|3
1737593920000|2025-01-23 00:58:40|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737593930000|2025-01-23 00:58:50|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|5
1737593940000|2025-01-23 00:59:00|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737593950000|2025-01-23 00:59:10|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737593960000|2025-01-23 00:59:20|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737593970000|2025-01-23 00:59:30|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737593980000|2025-01-23 00:59:40|42.78|42.5|42.77|42.49|42.78|42.5|42.76|42.48|4
1737593990000|2025-01-23 00:59:50|42.78|42.5|42.74|42.46|42.78|42.5|42.73|42.45|7
1737594000000|2025-01-23 01:00:00|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|4
1737594010000|2025-01-23 01:00:10|42.75|42.47|42.73|42.45|42.75|42.47|42.72|42.44|9
1737594020000|2025-01-23 01:00:20|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|2
1737594030000|2025-01-23 01:00:30|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737594040000|2025-01-23 01:00:40|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737594050000|2025-01-23 01:00:50|42.75|42.47|42.73|42.45|42.75|42.47|42.73|42.45|3
1737594060000|2025-01-23 01:01:00|42.72|42.44|42.75|42.47|42.75|42.47|42.72|42.44|3
1737594070000|2025-01-23 01:01:10|42.74|42.46|42.74|42.46|42.74|42.46|42.73|42.45|3
1737594080000|2025-01-23 01:01:20|42.73|42.45|42.73|42.45|42.73|42.45|42.72|42.44|3
1737594090000|2025-01-23 01:01:30|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737594100000|2025-01-23 01:01:40|42.73|42.45|42.73|42.45|42.73|42.45|42.72|42.44|3
1737594120000|2025-01-23 01:02:00|42.74|42.46|42.76|42.48|42.76|42.48|42.74|42.46|5
1737594130000|2025-01-23 01:02:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|4
1737594140000|2025-01-23 01:02:20|42.75|42.47|42.74|42.46|42.76|42.48|42.74|42.46|4
1737594150000|2025-01-23 01:02:30|42.75|42.47|42.79|42.51|42.8|42.52|42.75|42.47|7
1737594160000|2025-01-23 01:02:40|42.8|42.52|42.79|42.51|42.81|42.53|42.79|42.51|4
1737594170000|2025-01-23 01:02:50|42.8|42.52|42.8|42.52|42.81|42.53|42.79|42.51|5
1737594190000|2025-01-23 01:03:10|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|5
1737594210000|2025-01-23 01:03:30|42.78|42.5|42.78|42.5|42.79|42.51|42.78|42.5|5
1737594220000|2025-01-23 01:03:40|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737594230000|2025-01-23 01:03:50|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|10
1737594240000|2025-01-23 01:04:00|42.78|42.5|42.76|42.48|42.78|42.5|42.76|42.48|2
1737594250000|2025-01-23 01:04:10|42.77|42.49|42.75|42.47|42.77|42.49|42.75|42.47|5
1737594260000|2025-01-23 01:04:20|42.74|42.46|42.76|42.48|42.77|42.49|42.74|42.46|4
1737594270000|2025-01-23 01:04:30|42.75|42.47|42.78|42.5|42.78|42.5|42.75|42.47|4
1737594280000|2025-01-23 01:04:40|42.77|42.49|42.77|42.49|42.77|42.49|42.76|42.48|3
1737594290000|2025-01-23 01:04:50|42.76|42.48|42.75|42.47|42.77|42.49|42.75|42.47|4
1737594300000|2025-01-23 01:05:00|42.76|42.48|42.76|42.48|42.77|42.49|42.75|42.47|5
1737594310000|2025-01-23 01:05:10|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737594320000|2025-01-23 01:05:20|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|6
1737594330000|2025-01-23 01:05:30|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|4
1737594340000|2025-01-23 01:05:40|42.78|42.5|42.78|42.5|42.78|42.5|42.77|42.49|3
1737594350000|2025-01-23 01:05:50|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737594360000|2025-01-23 01:06:00|42.77|42.49|42.76|42.48|42.78|42.5|42.75|42.47|10
1737594370000|2025-01-23 01:06:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|8
1737594380000|2025-01-23 01:06:20|42.75|42.47|42.7|42.42|42.75|42.47|42.69|42.41|9
1737594390000|2025-01-23 01:06:30|42.71|42.43|42.69|42.41|42.71|42.43|42.69|42.41|7
1737594400000|2025-01-23 01:06:40|42.7|42.42|42.7|42.42|42.72|42.44|42.7|42.42|5
1737594410000|2025-01-23 01:06:50|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|8
1737594420000|2025-01-23 01:07:00|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737594430000|2025-01-23 01:07:10|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737594440000|2025-01-23 01:07:20|42.67|42.39|42.67|42.39|42.68|42.4|42.66|42.38|5
1737594450000|2025-01-23 01:07:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737594460000|2025-01-23 01:07:40|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737594470000|2025-01-23 01:07:50|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737594480000|2025-01-23 01:08:00|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|7
1737594490000|2025-01-23 01:08:10|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|4
1737594500000|2025-01-23 01:08:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737594530000|2025-01-23 01:08:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737594540000|2025-01-23 01:09:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737594550000|2025-01-23 01:09:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737594560000|2025-01-23 01:09:20|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|3
1737594570000|2025-01-23 01:09:30|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|3
1737594580000|2025-01-23 01:09:40|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|8
1737594590000|2025-01-23 01:09:50|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|4
1737594610000|2025-01-23 01:10:10|42.55|42.27|42.51|42.23|42.55|42.27|42.51|42.23|3
1737594620000|2025-01-23 01:10:20|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|8
1737594630000|2025-01-23 01:10:30|42.52|42.24|42.51|42.23|42.53|42.25|42.51|42.23|8
1737594650000|2025-01-23 01:10:50|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|12
1737594660000|2025-01-23 01:11:00|42.52|42.24|42.51|42.23|42.53|42.25|42.51|42.23|4
1737594670000|2025-01-23 01:11:10|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737594680000|2025-01-23 01:11:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737594690000|2025-01-23 01:11:30|42.52|42.24|42.54|42.26|42.54|42.26|42.52|42.24|3
1737594700000|2025-01-23 01:11:40|42.52|42.24|42.56|42.28|42.56|42.28|42.52|42.24|5
1737594710000|2025-01-23 01:11:50|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737594720000|2025-01-23 01:12:00|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|4
1737594730000|2025-01-23 01:12:10|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737594740000|2025-01-23 01:12:20|42.55|42.27|42.58|42.3|42.59|42.31|42.55|42.27|5
1737594750000|2025-01-23 01:12:30|42.59|42.31|42.55|42.27|42.59|42.31|42.55|42.27|15
1737594760000|2025-01-23 01:12:40|42.54|42.26|42.54|42.26|42.55|42.27|42.53|42.25|8
1737594770000|2025-01-23 01:12:50|42.55|42.27|42.56|42.28|42.57|42.29|42.55|42.27|4
1737594780000|2025-01-23 01:13:00|42.57|42.29|42.62|42.34|42.62|42.34|42.57|42.29|6
1737594790000|2025-01-23 01:13:10|42.64|42.36|42.62|42.34|42.65|42.37|42.62|42.34|5
1737594800000|2025-01-23 01:13:20|42.63|42.35|42.65|42.37|42.65|42.37|42.63|42.35|3
1737594810000|2025-01-23 01:13:30|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737594820000|2025-01-23 01:13:40|42.63|42.35|42.63|42.35|42.64|42.36|42.62|42.34|7
1737594830000|2025-01-23 01:13:50|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737594840000|2025-01-23 01:14:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737594850000|2025-01-23 01:14:10|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|7
1737594860000|2025-01-23 01:14:20|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737594870000|2025-01-23 01:14:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737594880000|2025-01-23 01:14:40|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737594890000|2025-01-23 01:14:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737594900000|2025-01-23 01:15:00|42.64|42.36|42.68|42.4|42.68|42.4|42.64|42.36|4
1737594910000|2025-01-23 01:15:10|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|3
1737594920000|2025-01-23 01:15:20|42.68|42.4|42.74|42.46|42.74|42.46|42.68|42.4|7
1737594950000|2025-01-23 01:15:50|42.73|42.45|42.7|42.42|42.73|42.45|42.7|42.42|4
1737594960000|2025-01-23 01:16:00|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|4
1737594970000|2025-01-23 01:16:10|42.67|42.39|42.71|42.43|42.71|42.43|42.67|42.39|5
1737594980000|2025-01-23 01:16:20|42.72|42.44|42.74|42.46|42.74|42.46|42.7|42.42|7
1737594990000|2025-01-23 01:16:30|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737595000000|2025-01-23 01:16:40|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|10
1737595010000|2025-01-23 01:16:50|42.74|42.46|42.74|42.46|42.74|42.46|42.73|42.45|5
1737595020000|2025-01-23 01:17:00|42.75|42.47|42.73|42.45|42.75|42.47|42.73|42.45|5
1737595030000|2025-01-23 01:17:10|42.74|42.46|42.74|42.46|42.74|42.46|42.73|42.45|5
1737595040000|2025-01-23 01:17:20|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|4
1737595050000|2025-01-23 01:17:30|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|4
1737595060000|2025-01-23 01:17:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737595070000|2025-01-23 01:17:50|42.76|42.48|42.76|42.48|42.77|42.49|42.75|42.47|7
1737595080000|2025-01-23 01:18:00|42.75|42.47|42.75|42.47|42.77|42.49|42.73|42.45|11
1737595090000|2025-01-23 01:18:10|42.76|42.48|42.77|42.49|42.78|42.5|42.76|42.48|8
1737595100000|2025-01-23 01:18:20|42.78|42.5|42.74|42.46|42.78|42.5|42.73|42.45|9
1737595110000|2025-01-23 01:18:30|42.73|42.45|42.73|42.45|42.74|42.46|42.73|42.45|7
1737595120000|2025-01-23 01:18:40|42.74|42.46|42.7|42.42|42.74|42.46|42.69|42.41|7
1737595130000|2025-01-23 01:18:50|42.71|42.43|42.71|42.43|42.72|42.44|42.71|42.43|5
1737595140000|2025-01-23 01:19:00|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|4
1737595150000|2025-01-23 01:19:10|42.72|42.44|42.73|42.45|42.73|42.45|42.71|42.43|8
1737595160000|2025-01-23 01:19:20|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737595170000|2025-01-23 01:19:30|42.71|42.43|42.71|42.43|42.71|42.43|42.7|42.42|3
1737595180000|2025-01-23 01:19:40|42.72|42.44|42.7|42.42|42.72|42.44|42.7|42.42|3
1737595190000|2025-01-23 01:19:50|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737595210000|2025-01-23 01:20:10|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737595220000|2025-01-23 01:20:20|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737595230000|2025-01-23 01:20:30|42.69|42.41|42.71|42.43|42.72|42.44|42.69|42.41|5
1737595240000|2025-01-23 01:20:40|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|4
1737595250000|2025-01-23 01:20:50|42.72|42.44|42.72|42.44|42.73|42.45|42.71|42.43|6
1737595260000|2025-01-23 01:21:00|42.73|42.45|42.79|42.51|42.79|42.51|42.72|42.44|9
1737595270000|2025-01-23 01:21:10|42.8|42.52|42.76|42.48|42.8|42.52|42.76|42.48|5
1737595300000|2025-01-23 01:21:40|42.75|42.47|42.76|42.48|42.77|42.49|42.75|42.47|4
1737595310000|2025-01-23 01:21:50|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737595320000|2025-01-23 01:22:00|42.77|42.49|42.75|42.47|42.77|42.49|42.75|42.47|9
1737595330000|2025-01-23 01:22:10|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|2
1737595340000|2025-01-23 01:22:20|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737595350000|2025-01-23 01:22:30|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|2
1737595360000|2025-01-23 01:22:40|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|4
1737595370000|2025-01-23 01:22:50|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737595380000|2025-01-23 01:23:00|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|3
1737595390000|2025-01-23 01:23:10|42.78|42.5|42.8|42.52|42.8|42.52|42.77|42.49|7
1737595400000|2025-01-23 01:23:20|42.79|42.51|42.77|42.49|42.8|42.52|42.77|42.49|4
1737595410000|2025-01-23 01:23:30|42.78|42.5|42.78|42.5|42.78|42.5|42.77|42.49|5
1737595420000|2025-01-23 01:23:40|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|3
1737595430000|2025-01-23 01:23:50|42.8|42.52|42.8|42.52|42.81|42.53|42.79|42.51|9
1737595440000|2025-01-23 01:24:00|42.79|42.51|42.81|42.53|42.81|42.53|42.79|42.51|11
1737595450000|2025-01-23 01:24:10|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737595460000|2025-01-23 01:24:20|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|2
1737595470000|2025-01-23 01:24:30|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737595480000|2025-01-23 01:24:40|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|6
1737595490000|2025-01-23 01:24:50|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|4
1737595500000|2025-01-23 01:25:00|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|2
1737595510000|2025-01-23 01:25:10|42.81|42.53|42.82|42.54|42.82|42.54|42.81|42.53|2
1737595520000|2025-01-23 01:25:20|42.83|42.55|42.84|42.56|42.84|42.56|42.83|42.55|6
1737595530000|2025-01-23 01:25:30|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737595550000|2025-01-23 01:25:50|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737595560000|2025-01-23 01:26:00|42.86|42.58|42.88|42.6|42.88|42.6|42.86|42.58|5
1737595570000|2025-01-23 01:26:10|42.87|42.59|42.9|42.62|42.9|42.62|42.87|42.59|5
1737595580000|2025-01-23 01:26:20|42.91|42.63|42.91|42.63|42.92|42.64|42.91|42.63|9
1737595610000|2025-01-23 01:26:50|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|2
1737595620000|2025-01-23 01:27:00|42.92|42.64|42.92|42.64|42.93|42.65|42.92|42.64|7
1737595630000|2025-01-23 01:27:10|42.93|42.65|42.97|42.69|42.97|42.69|42.93|42.65|5
1737595650000|2025-01-23 01:27:30|42.96|42.68|42.94|42.66|42.96|42.68|42.93|42.65|7
1737595660000|2025-01-23 01:27:40|42.95|42.67|42.96|42.68|42.96|42.68|42.95|42.67|2
1737595670000|2025-01-23 01:27:50|42.95|42.67|42.97|42.69|42.97|42.69|42.95|42.67|3
1737595680000|2025-01-23 01:28:00|42.98|42.7|42.96|42.68|42.98|42.7|42.95|42.67|11
1737595690000|2025-01-23 01:28:10|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737595700000|2025-01-23 01:28:20|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|2
1737595710000|2025-01-23 01:28:30|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737595730000|2025-01-23 01:28:50|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737595740000|2025-01-23 01:29:00|43.01|42.73|42.98|42.7|43.01|42.73|42.98|42.7|6
1737595750000|2025-01-23 01:29:10|42.99|42.71|42.99|42.71|42.99|42.71|42.98|42.7|5
1737595760000|2025-01-23 01:29:20|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737595770000|2025-01-23 01:29:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737595780000|2025-01-23 01:29:40|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737595790000|2025-01-23 01:29:50|43.03|42.75|43.01|42.73|43.03|42.75|43.01|42.73|3
1737595800000|2025-01-23 01:30:00|43.02|42.74|43.01|42.73|43.03|42.75|43.01|42.73|5
1737595810000|2025-01-23 01:30:10|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737595820000|2025-01-23 01:30:20|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737595830000|2025-01-23 01:30:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737595840000|2025-01-23 01:30:40|43.02|42.74|43.02|42.74|43.02|42.74|43.01|42.73|3
1737595850000|2025-01-23 01:30:50|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737595860000|2025-01-23 01:31:00|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737595870000|2025-01-23 01:31:10|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737595880000|2025-01-23 01:31:20|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737595890000|2025-01-23 01:31:30|43.03|42.75|43.02|42.74|43.04|42.76|43.02|42.74|4
1737595900000|2025-01-23 01:31:40|43.03|42.75|42.96|42.68|43.03|42.75|42.96|42.68|12
1737595910000|2025-01-23 01:31:50|42.95|42.67|42.95|42.67|42.96|42.68|42.95|42.67|3
1737595920000|2025-01-23 01:32:00|42.96|42.68|42.97|42.69|42.98|42.7|42.96|42.68|3
1737595930000|2025-01-23 01:32:10|42.96|42.68|42.93|42.65|42.96|42.68|42.93|42.65|4
1737595940000|2025-01-23 01:32:20|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|3
1737595950000|2025-01-23 01:32:30|42.97|42.69|43.02|42.74|43.02|42.74|42.97|42.69|2
1737595960000|2025-01-23 01:32:40|43.03|42.75|43.05|42.77|43.06|42.78|43.03|42.75|5
1737595970000|2025-01-23 01:32:50|43.04|42.76|43.04|42.76|43.05|42.77|43.04|42.76|3
1737595980000|2025-01-23 01:33:00|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737595990000|2025-01-23 01:33:10|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737596000000|2025-01-23 01:33:20|43.08|42.8|43.07|42.79|43.09|42.81|43.07|42.79|10
1737596010000|2025-01-23 01:33:30|43.06|42.78|43.03|42.75|43.06|42.78|43.03|42.75|4
1737596020000|2025-01-23 01:33:40|43.02|42.74|43|42.72|43.02|42.74|42.99|42.71|7
1737596030000|2025-01-23 01:33:50|43.02|42.74|43.02|42.74|43.03|42.75|43.01|42.73|5
1737596040000|2025-01-23 01:34:00|43.03|42.75|43.01|42.73|43.03|42.75|43.01|42.73|5
1737596060000|2025-01-23 01:34:20|42.99|42.71|42.97|42.69|42.99|42.71|42.97|42.69|2
1737596070000|2025-01-23 01:34:30|42.98|42.7|42.96|42.68|42.98|42.7|42.96|42.68|5
1737596080000|2025-01-23 01:34:40|42.97|42.69|42.97|42.69|42.98|42.7|42.97|42.69|5
1737596090000|2025-01-23 01:34:50|42.96|42.68|42.95|42.67|42.97|42.69|42.95|42.67|4
1737596100000|2025-01-23 01:35:00|42.96|42.68|42.95|42.67|42.97|42.69|42.95|42.67|3
1737596110000|2025-01-23 01:35:10|42.94|42.66|42.93|42.65|42.94|42.66|42.92|42.64|4
1737596120000|2025-01-23 01:35:20|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737596130000|2025-01-23 01:35:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|4
1737596140000|2025-01-23 01:35:40|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737596150000|2025-01-23 01:35:50|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737596160000|2025-01-23 01:36:00|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737596170000|2025-01-23 01:36:10|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737596180000|2025-01-23 01:36:20|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737596190000|2025-01-23 01:36:30|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|4
1737596200000|2025-01-23 01:36:40|42.92|42.64|42.92|42.64|42.93|42.65|42.92|42.64|3
1737596210000|2025-01-23 01:36:50|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|4
1737596220000|2025-01-23 01:37:00|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737596230000|2025-01-23 01:37:10|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737596240000|2025-01-23 01:37:20|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|3
1737596260000|2025-01-23 01:37:40|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737596270000|2025-01-23 01:37:50|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737596280000|2025-01-23 01:38:00|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737596290000|2025-01-23 01:38:10|42.91|42.63|42.9|42.62|42.91|42.63|42.89|42.61|4
1737596300000|2025-01-23 01:38:20|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|2
1737596310000|2025-01-23 01:38:30|42.91|42.63|42.9|42.62|42.91|42.63|42.89|42.61|4
1737596320000|2025-01-23 01:38:40|42.89|42.61|42.91|42.63|42.91|42.63|42.89|42.61|3
1737596330000|2025-01-23 01:38:50|42.9|42.62|42.89|42.61|42.91|42.63|42.89|42.61|6
1737596340000|2025-01-23 01:39:00|42.88|42.6|42.86|42.58|42.88|42.6|42.85|42.57|7
1737596350000|2025-01-23 01:39:10|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737596360000|2025-01-23 01:39:20|42.85|42.57|42.85|42.57|42.86|42.58|42.84|42.56|5
1737596370000|2025-01-23 01:39:30|42.84|42.56|42.79|42.51|42.84|42.56|42.79|42.51|6
1737596380000|2025-01-23 01:39:40|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|5
1737596390000|2025-01-23 01:39:50|42.76|42.48|42.77|42.49|42.78|42.5|42.76|42.48|8
1737596400000|2025-01-23 01:40:00|42.78|42.5|42.78|42.5|42.78|42.5|42.77|42.49|7
1737596410000|2025-01-23 01:40:10|42.77|42.49|42.77|42.49|42.77|42.49|42.76|42.48|5
1737596420000|2025-01-23 01:40:20|42.78|42.5|42.8|42.52|42.81|42.53|42.78|42.5|4
1737596430000|2025-01-23 01:40:30|42.79|42.51|42.81|42.53|42.81|42.53|42.79|42.51|3
1737596440000|2025-01-23 01:40:40|42.8|42.52|42.79|42.51|42.81|42.53|42.79|42.51|4
1737596450000|2025-01-23 01:40:50|42.8|42.52|42.79|42.51|42.8|42.52|42.78|42.5|6
1737596460000|2025-01-23 01:41:00|42.8|42.52|42.78|42.5|42.82|42.54|42.78|42.5|7
1737596470000|2025-01-23 01:41:10|42.79|42.51|42.84|42.56|42.84|42.56|42.79|42.51|6
1737596480000|2025-01-23 01:41:20|42.83|42.55|42.84|42.56|42.84|42.56|42.83|42.55|2
1737596490000|2025-01-23 01:41:30|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737596500000|2025-01-23 01:41:40|42.85|42.57|42.84|42.56|42.85|42.57|42.83|42.55|6
1737596510000|2025-01-23 01:41:50|42.83|42.55|42.82|42.54|42.84|42.56|42.82|42.54|4
1737596520000|2025-01-23 01:42:00|42.81|42.53|42.79|42.51|42.82|42.54|42.79|42.51|13
1737596530000|2025-01-23 01:42:10|42.8|42.52|42.79|42.51|42.8|42.52|42.78|42.5|6
1737596540000|2025-01-23 01:42:20|42.78|42.5|42.78|42.5|42.79|42.51|42.77|42.49|4
1737596550000|2025-01-23 01:42:30|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737596560000|2025-01-23 01:42:40|42.8|42.52|42.8|42.52|42.8|42.52|42.79|42.51|3
1737596580000|2025-01-23 01:43:00|42.81|42.53|42.81|42.53|42.81|42.53|42.8|42.52|3
1737596600000|2025-01-23 01:43:20|42.82|42.54|42.81|42.53|42.82|42.54|42.81|42.53|4
1737596610000|2025-01-23 01:43:30|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|4
1737596630000|2025-01-23 01:43:50|42.82|42.54|42.79|42.51|42.82|42.54|42.79|42.51|4
1737596640000|2025-01-23 01:44:00|42.78|42.5|42.76|42.48|42.78|42.5|42.75|42.47|7
1737596660000|2025-01-23 01:44:20|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737596700000|2025-01-23 01:45:00|42.73|42.45|42.75|42.47|42.75|42.47|42.73|42.45|3
1737596710000|2025-01-23 01:45:10|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737596720000|2025-01-23 01:45:20|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737596730000|2025-01-23 01:45:30|42.71|42.43|42.69|42.41|42.71|42.43|42.68|42.4|5
1737596740000|2025-01-23 01:45:40|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|3
1737596750000|2025-01-23 01:45:50|42.69|42.41|42.71|42.43|42.73|42.45|42.69|42.41|7
1737596760000|2025-01-23 01:46:00|42.72|42.44|42.71|42.43|42.72|42.44|42.69|42.41|6
1737596770000|2025-01-23 01:46:10|42.72|42.44|42.7|42.42|42.73|42.45|42.7|42.42|6
1737596780000|2025-01-23 01:46:20|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|5
1737596790000|2025-01-23 01:46:30|42.68|42.4|42.65|42.37|42.68|42.4|42.65|42.37|10
1737596800000|2025-01-23 01:46:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737596810000|2025-01-23 01:46:50|42.66|42.38|42.64|42.36|42.66|42.38|42.63|42.35|7
1737596820000|2025-01-23 01:47:00|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737596830000|2025-01-23 01:47:10|42.65|42.37|42.64|42.36|42.65|42.37|42.63|42.35|12
1737596840000|2025-01-23 01:47:20|42.63|42.35|42.61|42.33|42.64|42.36|42.61|42.33|7
1737596850000|2025-01-23 01:47:30|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|11
1737596860000|2025-01-23 01:47:40|42.61|42.33|42.6|42.32|42.61|42.33|42.59|42.31|6
1737596870000|2025-01-23 01:47:50|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737596880000|2025-01-23 01:48:00|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|5
1737596890000|2025-01-23 01:48:10|42.59|42.31|42.62|42.34|42.62|42.34|42.59|42.31|4
1737596900000|2025-01-23 01:48:20|42.63|42.35|42.63|42.35|42.65|42.37|42.62|42.34|6
1737596910000|2025-01-23 01:48:30|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|3
1737596920000|2025-01-23 01:48:40|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|4
1737596930000|2025-01-23 01:48:50|42.59|42.31|42.61|42.33|42.61|42.33|42.59|42.31|5
1737596940000|2025-01-23 01:49:00|42.62|42.34|42.67|42.39|42.67|42.39|42.62|42.34|5
1737596950000|2025-01-23 01:49:10|42.66|42.38|42.65|42.37|42.67|42.39|42.64|42.36|8
1737596960000|2025-01-23 01:49:20|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|5
1737596970000|2025-01-23 01:49:30|42.65|42.37|42.61|42.33|42.66|42.38|42.61|42.33|13
1737596980000|2025-01-23 01:49:40|42.6|42.32|42.56|42.28|42.6|42.32|42.56|42.28|18
1737596990000|2025-01-23 01:49:50|42.57|42.29|42.56|42.28|42.58|42.3|42.56|42.28|6
1737597000000|2025-01-23 01:50:00|42.55|42.27|42.55|42.27|42.56|42.28|42.54|42.26|9
1737597010000|2025-01-23 01:50:10|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|4
1737597020000|2025-01-23 01:50:20|42.51|42.23|42.49|42.21|42.51|42.23|42.49|42.21|5
1737597030000|2025-01-23 01:50:30|42.5|42.22|42.49|42.21|42.5|42.22|42.48|42.2|4
1737597040000|2025-01-23 01:50:40|42.48|42.2|42.45|42.17|42.49|42.21|42.45|42.17|6
1737597050000|2025-01-23 01:50:50|42.44|42.16|42.44|42.16|42.47|42.19|42.44|42.16|7
1737597060000|2025-01-23 01:51:00|42.43|42.15|42.42|42.14|42.44|42.16|42.42|42.14|4
1737597070000|2025-01-23 01:51:10|42.44|42.16|42.46|42.18|42.46|42.18|42.44|42.16|3
1737597080000|2025-01-23 01:51:20|42.49|42.21|42.51|42.23|42.51|42.23|42.49|42.21|3
1737597090000|2025-01-23 01:51:30|42.52|42.24|42.45|42.17|42.52|42.24|42.44|42.16|13
1737597100000|2025-01-23 01:51:40|42.47|42.19|42.48|42.2|42.49|42.21|42.45|42.17|14
1737597110000|2025-01-23 01:51:50|42.51|42.23|42.54|42.26|42.55|42.27|42.51|42.23|10
1737597120000|2025-01-23 01:52:00|42.53|42.25|42.57|42.29|42.6|42.32|42.53|42.25|13
1737597130000|2025-01-23 01:52:10|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737597140000|2025-01-23 01:52:20|42.56|42.28|42.55|42.27|42.59|42.31|42.55|42.27|12
1737597150000|2025-01-23 01:52:30|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737597160000|2025-01-23 01:52:40|42.57|42.29|42.56|42.28|42.59|42.31|42.56|42.28|6
1737597170000|2025-01-23 01:52:50|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737597180000|2025-01-23 01:53:00|42.57|42.29|42.58|42.3|42.59|42.31|42.57|42.29|6
1737597190000|2025-01-23 01:53:10|42.57|42.29|42.56|42.28|42.58|42.3|42.55|42.27|8
1737597200000|2025-01-23 01:53:20|42.55|42.27|42.53|42.25|42.55|42.27|42.53|42.25|15
1737597210000|2025-01-23 01:53:30|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737597220000|2025-01-23 01:53:40|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737597230000|2025-01-23 01:53:50|42.53|42.25|42.49|42.21|42.53|42.25|42.49|42.21|9
1737597240000|2025-01-23 01:54:00|42.48|42.2|42.47|42.19|42.49|42.21|42.47|42.19|4
1737597250000|2025-01-23 01:54:10|42.48|42.2|42.46|42.18|42.48|42.2|42.46|42.18|11
1737597260000|2025-01-23 01:54:20|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|3
1737597270000|2025-01-23 01:54:30|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|6
1737597280000|2025-01-23 01:54:40|42.48|42.2|42.49|42.21|42.49|42.21|42.47|42.19|4
1737597290000|2025-01-23 01:54:50|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|6
1737597300000|2025-01-23 01:55:00|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|8
1737597310000|2025-01-23 01:55:10|42.52|42.24|42.52|42.24|42.52|42.24|42.51|42.23|3
1737597320000|2025-01-23 01:55:20|42.53|42.25|42.52|42.24|42.53|42.25|42.51|42.23|4
1737597330000|2025-01-23 01:55:30|42.51|42.23|42.45|42.17|42.52|42.24|42.45|42.17|7
1737597340000|2025-01-23 01:55:40|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|3
1737597350000|2025-01-23 01:55:50|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|5
1737597360000|2025-01-23 01:56:00|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737597370000|2025-01-23 01:56:10|42.46|42.18|42.46|42.18|42.47|42.19|42.46|42.18|3
1737597380000|2025-01-23 01:56:20|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|5
1737597390000|2025-01-23 01:56:30|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|8
1737597400000|2025-01-23 01:56:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737597410000|2025-01-23 01:56:50|42.47|42.19|42.44|42.16|42.47|42.19|42.44|42.16|12
1737597420000|2025-01-23 01:57:00|42.45|42.17|42.47|42.19|42.48|42.2|42.45|42.17|6
1737597440000|2025-01-23 01:57:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737597450000|2025-01-23 01:57:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737597460000|2025-01-23 01:57:40|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737597470000|2025-01-23 01:57:50|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737597480000|2025-01-23 01:58:00|42.47|42.19|42.51|42.23|42.51|42.23|42.47|42.19|3
1737597490000|2025-01-23 01:58:10|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737597500000|2025-01-23 01:58:20|42.5|42.22|42.5|42.22|42.51|42.23|42.5|42.22|3
1737597510000|2025-01-23 01:58:30|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737597520000|2025-01-23 01:58:40|42.5|42.22|42.5|42.22|42.5|42.22|42.49|42.21|7
1737597540000|2025-01-23 01:59:00|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737597550000|2025-01-23 01:59:10|42.5|42.22|42.48|42.2|42.5|42.22|42.48|42.2|3
1737597560000|2025-01-23 01:59:20|42.49|42.21|42.5|42.22|42.5|42.22|42.48|42.2|4
1737597570000|2025-01-23 01:59:30|42.49|42.21|42.49|42.21|42.49|42.21|42.48|42.2|5
1737597580000|2025-01-23 01:59:40|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737597590000|2025-01-23 01:59:50|42.5|42.22|42.48|42.2|42.5|42.22|42.48|42.2|3
1737597600000|2025-01-23 02:00:00|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|4
1737597610000|2025-01-23 02:00:10|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|6
1737597620000|2025-01-23 02:00:20|42.55|42.27|42.55|42.27|42.56|42.28|42.54|42.26|9
1737597630000|2025-01-23 02:00:30|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737597640000|2025-01-23 02:00:40|42.52|42.24|42.5|42.22|42.52|42.24|42.5|42.22|3
1737597650000|2025-01-23 02:00:50|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737597660000|2025-01-23 02:01:00|42.5|42.22|42.51|42.23|42.53|42.25|42.5|42.22|4
1737597670000|2025-01-23 02:01:10|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737597680000|2025-01-23 02:01:20|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737597710000|2025-01-23 02:01:50|42.52|42.24|42.49|42.21|42.52|42.24|42.49|42.21|3
1737597720000|2025-01-23 02:02:00|42.48|42.2|42.46|42.18|42.48|42.2|42.45|42.17|5
1737597730000|2025-01-23 02:02:10|42.45|42.17|42.47|42.19|42.47|42.19|42.45|42.17|5
1737597740000|2025-01-23 02:02:20|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737597750000|2025-01-23 02:02:30|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737597760000|2025-01-23 02:02:40|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737597770000|2025-01-23 02:02:50|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737597780000|2025-01-23 02:03:00|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737597790000|2025-01-23 02:03:10|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737597800000|2025-01-23 02:03:20|42.48|42.2|42.47|42.19|42.48|42.2|42.46|42.18|6
1737597810000|2025-01-23 02:03:30|42.46|42.18|42.4|42.12|42.46|42.18|42.4|42.12|7
1737597820000|2025-01-23 02:03:40|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737597830000|2025-01-23 02:03:50|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|6
1737597840000|2025-01-23 02:04:00|42.38|42.1|42.43|42.15|42.43|42.15|42.38|42.1|8
1737597850000|2025-01-23 02:04:10|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|8
1737597860000|2025-01-23 02:04:20|42.42|42.14|42.42|42.14|42.44|42.16|42.42|42.14|5
1737597870000|2025-01-23 02:04:30|42.41|42.13|42.42|42.14|42.42|42.14|42.39|42.11|5
1737597880000|2025-01-23 02:04:40|42.43|42.15|42.42|42.14|42.44|42.16|42.4|42.12|10
1737597890000|2025-01-23 02:04:50|42.43|42.15|42.42|42.14|42.44|42.16|42.42|42.14|4
1737597900000|2025-01-23 02:05:00|42.41|42.13|42.44|42.16|42.44|42.16|42.4|42.12|6
1737597910000|2025-01-23 02:05:10|42.45|42.17|42.44|42.16|42.46|42.18|42.44|42.16|6
1737597920000|2025-01-23 02:05:20|42.43|42.15|42.41|42.13|42.43|42.15|42.41|42.13|5
1737597930000|2025-01-23 02:05:30|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|3
1737597940000|2025-01-23 02:05:40|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|4
1737597950000|2025-01-23 02:05:50|42.35|42.07|42.33|42.05|42.35|42.07|42.33|42.05|3
1737597960000|2025-01-23 02:06:00|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737597970000|2025-01-23 02:06:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737597980000|2025-01-23 02:06:20|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737597990000|2025-01-23 02:06:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|6
1737598000000|2025-01-23 02:06:40|42.33|42.05|42.33|42.05|42.35|42.07|42.32|42.04|5
1737598010000|2025-01-23 02:06:50|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|5
1737598020000|2025-01-23 02:07:00|42.31|42.03|42.34|42.06|42.34|42.06|42.3|42.02|9
1737598030000|2025-01-23 02:07:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|6
1737598040000|2025-01-23 02:07:20|42.33|42.05|42.3|42.02|42.33|42.05|42.3|42.02|8
1737598050000|2025-01-23 02:07:30|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|4
1737598060000|2025-01-23 02:07:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737598070000|2025-01-23 02:07:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737598080000|2025-01-23 02:08:00|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|3
1737598090000|2025-01-23 02:08:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737598100000|2025-01-23 02:08:20|42.31|42.03|42.32|42.04|42.33|42.05|42.31|42.03|4
1737598110000|2025-01-23 02:08:30|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|8
1737598120000|2025-01-23 02:08:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737598130000|2025-01-23 02:08:50|42.35|42.07|42.39|42.11|42.39|42.11|42.35|42.07|3
1737598140000|2025-01-23 02:09:00|42.38|42.1|42.36|42.08|42.38|42.1|42.36|42.08|3
1737598150000|2025-01-23 02:09:10|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737598160000|2025-01-23 02:09:20|42.35|42.07|42.32|42.04|42.36|42.08|42.32|42.04|6
1737598170000|2025-01-23 02:09:30|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737598180000|2025-01-23 02:09:40|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737598200000|2025-01-23 02:10:00|42.34|42.06|42.33|42.05|42.37|42.09|42.33|42.05|12
1737598210000|2025-01-23 02:10:10|42.34|42.06|42.32|42.04|42.34|42.06|42.31|42.03|7
1737598220000|2025-01-23 02:10:20|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737598230000|2025-01-23 02:10:30|42.33|42.05|42.3|42.02|42.33|42.05|42.3|42.02|6
1737598240000|2025-01-23 02:10:40|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737598250000|2025-01-23 02:10:50|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|5
1737598270000|2025-01-23 02:11:10|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737598280000|2025-01-23 02:11:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737598290000|2025-01-23 02:11:30|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737598300000|2025-01-23 02:11:40|42.34|42.06|42.38|42.1|42.38|42.1|42.34|42.06|4
1737598310000|2025-01-23 02:11:50|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737598330000|2025-01-23 02:12:10|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737598340000|2025-01-23 02:12:20|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737598350000|2025-01-23 02:12:30|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|4
1737598360000|2025-01-23 02:12:40|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737598370000|2025-01-23 02:12:50|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|7
1737598380000|2025-01-23 02:13:00|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737598390000|2025-01-23 02:13:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737598400000|2025-01-23 02:13:20|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737598410000|2025-01-23 02:13:30|42.36|42.08|42.39|42.11|42.39|42.11|42.36|42.08|4
1737598420000|2025-01-23 02:13:40|42.4|42.12|42.42|42.14|42.42|42.14|42.39|42.11|4
1737598430000|2025-01-23 02:13:50|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737598440000|2025-01-23 02:14:00|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|4
1737598450000|2025-01-23 02:14:10|42.41|42.13|42.34|42.06|42.42|42.14|42.34|42.06|14
1737598470000|2025-01-23 02:14:30|42.35|42.07|42.36|42.08|42.36|42.08|42.34|42.06|8
1737598480000|2025-01-23 02:14:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737598490000|2025-01-23 02:14:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737598500000|2025-01-23 02:15:00|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737598520000|2025-01-23 02:15:20|42.35|42.07|42.31|42.03|42.35|42.07|42.31|42.03|5
1737598530000|2025-01-23 02:15:30|42.32|42.04|42.33|42.05|42.34|42.06|42.31|42.03|9
1737598540000|2025-01-23 02:15:40|42.32|42.04|42.31|42.03|42.32|42.04|42.3|42.02|4
1737598550000|2025-01-23 02:15:50|42.32|42.04|42.3|42.02|42.32|42.04|42.28|42|8
1737598560000|2025-01-23 02:16:00|42.29|42.01|42.37|42.09|42.37|42.09|42.28|42|12
1737598570000|2025-01-23 02:16:10|42.36|42.08|42.3|42.02|42.37|42.09|42.3|42.02|12
1737598580000|2025-01-23 02:16:20|42.31|42.03|42.32|42.04|42.33|42.05|42.31|42.03|10
1737598590000|2025-01-23 02:16:30|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|6
1737598600000|2025-01-23 02:16:40|42.33|42.05|42.31|42.03|42.33|42.05|42.3|42.02|9
1737598610000|2025-01-23 02:16:50|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737598620000|2025-01-23 02:17:00|42.3|42.02|42.35|42.07|42.35|42.07|42.3|42.02|8
1737598630000|2025-01-23 02:17:10|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|4
1737598640000|2025-01-23 02:17:20|42.32|42.04|42.32|42.04|42.33|42.05|42.31|42.03|11
1737598650000|2025-01-23 02:17:30|42.33|42.05|42.28|42|42.33|42.05|42.27|41.99|12
1737598660000|2025-01-23 02:17:40|42.29|42.01|42.31|42.03|42.31|42.03|42.29|42.01|6
1737598670000|2025-01-23 02:17:50|42.32|42.04|42.31|42.03|42.33|42.05|42.31|42.03|8
1737598680000|2025-01-23 02:18:00|42.3|42.02|42.32|42.04|42.32|42.04|42.3|42.02|11
1737598690000|2025-01-23 02:18:10|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|3
1737598700000|2025-01-23 02:18:20|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|7
1737598710000|2025-01-23 02:18:30|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|3
1737598720000|2025-01-23 02:18:40|42.32|42.04|42.32|42.04|42.33|42.05|42.31|42.03|5
1737598730000|2025-01-23 02:18:50|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|6
1737598740000|2025-01-23 02:19:00|42.34|42.06|42.35|42.07|42.36|42.08|42.34|42.06|4
1737598750000|2025-01-23 02:19:10|42.33|42.05|42.32|42.04|42.34|42.06|42.31|42.03|10
1737598760000|2025-01-23 02:19:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737598770000|2025-01-23 02:19:30|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|3
1737598780000|2025-01-23 02:19:40|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737598790000|2025-01-23 02:19:50|42.31|42.03|42.31|42.03|42.31|42.03|42.29|42.01|9
1737598800000|2025-01-23 02:20:00|42.32|42.04|42.32|42.04|42.34|42.06|42.32|42.04|9
1737598810000|2025-01-23 02:20:10|42.34|42.06|42.33|42.05|42.35|42.07|42.32|42.04|6
1737598820000|2025-01-23 02:20:20|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|9
1737598830000|2025-01-23 02:20:30|42.29|42.01|42.31|42.03|42.31|42.03|42.29|42.01|7
1737598850000|2025-01-23 02:20:50|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737598860000|2025-01-23 02:21:00|42.33|42.05|42.3|42.02|42.33|42.05|42.29|42.01|8
1737598870000|2025-01-23 02:21:10|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|8
1737598880000|2025-01-23 02:21:20|42.31|42.03|42.34|42.06|42.35|42.07|42.31|42.03|5
1737598890000|2025-01-23 02:21:30|42.33|42.05|42.36|42.08|42.36|42.08|42.33|42.05|3
1737598900000|2025-01-23 02:21:40|42.38|42.1|42.4|42.12|42.41|42.13|42.37|42.09|8
1737598910000|2025-01-23 02:21:50|42.38|42.1|42.34|42.06|42.38|42.1|42.34|42.06|3
1737598920000|2025-01-23 02:22:00|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737598930000|2025-01-23 02:22:10|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737598940000|2025-01-23 02:22:20|42.35|42.07|42.37|42.09|42.37|42.09|42.34|42.06|5
1737598950000|2025-01-23 02:22:30|42.38|42.1|42.36|42.08|42.38|42.1|42.35|42.07|11
1737598960000|2025-01-23 02:22:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737598970000|2025-01-23 02:22:50|42.37|42.09|42.38|42.1|42.39|42.11|42.36|42.08|6
1737598980000|2025-01-23 02:23:00|42.37|42.09|42.33|42.05|42.37|42.09|42.33|42.05|5
1737598990000|2025-01-23 02:23:10|42.32|42.04|42.31|42.03|42.33|42.05|42.31|42.03|9
1737599000000|2025-01-23 02:23:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737599010000|2025-01-23 02:23:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737599020000|2025-01-23 02:23:40|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737599030000|2025-01-23 02:23:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737599040000|2025-01-23 02:24:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737599050000|2025-01-23 02:24:10|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737599060000|2025-01-23 02:24:20|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737599070000|2025-01-23 02:24:30|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|4
1737599080000|2025-01-23 02:24:40|42.42|42.14|42.43|42.15|42.44|42.16|42.42|42.14|4
1737599090000|2025-01-23 02:24:50|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737599100000|2025-01-23 02:25:00|42.45|42.17|42.46|42.18|42.46|42.18|42.44|42.16|4
1737599110000|2025-01-23 02:25:10|42.45|42.17|42.42|42.14|42.46|42.18|42.42|42.14|6
1737599120000|2025-01-23 02:25:20|42.41|42.13|42.42|42.14|42.42|42.14|42.4|42.12|4
1737599130000|2025-01-23 02:25:30|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737599140000|2025-01-23 02:25:40|42.45|42.17|42.46|42.18|42.47|42.19|42.44|42.16|6
1737599150000|2025-01-23 02:25:50|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737599160000|2025-01-23 02:26:00|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737599170000|2025-01-23 02:26:10|42.44|42.16|42.43|42.15|42.44|42.16|42.42|42.14|4
1737599180000|2025-01-23 02:26:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737599190000|2025-01-23 02:26:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737599200000|2025-01-23 02:26:40|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737599220000|2025-01-23 02:27:00|42.42|42.14|42.42|42.14|42.42|42.14|42.41|42.13|3
1737599230000|2025-01-23 02:27:10|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|3
1737599240000|2025-01-23 02:27:20|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|7
1737599250000|2025-01-23 02:27:30|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737599260000|2025-01-23 02:27:40|42.41|42.13|42.4|42.12|42.41|42.13|42.39|42.11|8
1737599270000|2025-01-23 02:27:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737599300000|2025-01-23 02:28:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737599320000|2025-01-23 02:28:40|42.37|42.09|42.37|42.09|42.38|42.1|42.36|42.08|9
1737599330000|2025-01-23 02:28:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737599340000|2025-01-23 02:29:00|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737599360000|2025-01-23 02:29:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737599370000|2025-01-23 02:29:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737599380000|2025-01-23 02:29:40|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737599400000|2025-01-23 02:30:00|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737599410000|2025-01-23 02:30:10|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737599420000|2025-01-23 02:30:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737599430000|2025-01-23 02:30:30|42.43|42.15|42.46|42.18|42.46|42.18|42.43|42.15|3
1737599440000|2025-01-23 02:30:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737599450000|2025-01-23 02:30:50|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737599470000|2025-01-23 02:31:10|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|3
1737599500000|2025-01-23 02:31:40|42.47|42.19|42.44|42.16|42.47|42.19|42.43|42.15|6
1737599510000|2025-01-23 02:31:50|42.43|42.15|42.43|42.15|42.44|42.16|42.43|42.15|3
1737599520000|2025-01-23 02:32:00|42.42|42.14|42.38|42.1|42.42|42.14|42.38|42.1|7
1737599530000|2025-01-23 02:32:10|42.39|42.11|42.37|42.09|42.39|42.11|42.36|42.08|13
1737599540000|2025-01-23 02:32:20|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737599550000|2025-01-23 02:32:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737599560000|2025-01-23 02:32:40|42.35|42.07|42.34|42.06|42.35|42.07|42.33|42.05|4
1737599570000|2025-01-23 02:32:50|42.35|42.07|42.35|42.07|42.36|42.08|42.34|42.06|5
1737599580000|2025-01-23 02:33:00|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|4
1737599590000|2025-01-23 02:33:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737599600000|2025-01-23 02:33:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737599610000|2025-01-23 02:33:30|42.39|42.11|42.39|42.11|42.4|42.12|42.38|42.1|5
1737599620000|2025-01-23 02:33:40|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|4
1737599640000|2025-01-23 02:34:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737599650000|2025-01-23 02:34:10|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737599660000|2025-01-23 02:34:20|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|4
1737599670000|2025-01-23 02:34:30|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|4
1737599680000|2025-01-23 02:34:40|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|6
1737599690000|2025-01-23 02:34:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737599700000|2025-01-23 02:35:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737599710000|2025-01-23 02:35:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737599720000|2025-01-23 02:35:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737599730000|2025-01-23 02:35:30|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737599740000|2025-01-23 02:35:40|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|6
1737599750000|2025-01-23 02:35:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737599770000|2025-01-23 02:36:10|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|2
1737599780000|2025-01-23 02:36:20|42.29|42.01|42.28|42|42.3|42.02|42.28|42|4
1737599790000|2025-01-23 02:36:30|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737599800000|2025-01-23 02:36:40|42.3|42.02|42.36|42.08|42.36|42.08|42.29|42.01|9
1737599820000|2025-01-23 02:37:00|42.35|42.07|42.3|42.02|42.35|42.07|42.3|42.02|6
1737599830000|2025-01-23 02:37:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|6
1737599840000|2025-01-23 02:37:20|42.29|42.01|42.28|42|42.29|42.01|42.27|41.99|6
1737599850000|2025-01-23 02:37:30|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|3
1737599860000|2025-01-23 02:37:40|42.26|41.98|42.25|41.97|42.26|41.98|42.23|41.95|10
1737599870000|2025-01-23 02:37:50|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|6
1737599880000|2025-01-23 02:38:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|6
1737599890000|2025-01-23 02:38:10|42.22|41.94|42.22|41.94|42.23|41.95|42.21|41.93|5
1737599900000|2025-01-23 02:38:20|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737599910000|2025-01-23 02:38:30|42.21|41.93|42.19|41.91|42.21|41.93|42.19|41.91|7
1737599930000|2025-01-23 02:38:50|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|5
1737599940000|2025-01-23 02:39:00|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737599960000|2025-01-23 02:39:20|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737599970000|2025-01-23 02:39:30|42.2|41.92|42.26|41.98|42.26|41.98|42.2|41.92|7
1737599980000|2025-01-23 02:39:40|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737599990000|2025-01-23 02:39:50|42.25|41.97|42.23|41.95|42.26|41.98|42.23|41.95|11
1737600000000|2025-01-23 02:40:00|42.22|41.94|42.24|41.96|42.24|41.96|42.22|41.94|5
1737600010000|2025-01-23 02:40:10|42.26|41.98|42.22|41.94|42.26|41.98|42.22|41.94|7
1737600020000|2025-01-23 02:40:20|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|3
1737600030000|2025-01-23 02:40:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737600040000|2025-01-23 02:40:40|42.21|41.93|42.21|41.93|42.21|41.93|42.19|41.91|5
1737600050000|2025-01-23 02:40:50|42.2|41.92|42.22|41.94|42.22|41.94|42.2|41.92|3
1737600060000|2025-01-23 02:41:00|42.23|41.95|42.22|41.94|42.23|41.95|42.21|41.93|4
1737600070000|2025-01-23 02:41:10|42.23|41.95|42.25|41.97|42.26|41.98|42.23|41.95|3
1737600080000|2025-01-23 02:41:20|42.26|41.98|42.29|42.01|42.29|42.01|42.26|41.98|4
1737600090000|2025-01-23 02:41:30|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|3
1737600100000|2025-01-23 02:41:40|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|4
1737600110000|2025-01-23 02:41:50|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737600120000|2025-01-23 02:42:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|6
1737600130000|2025-01-23 02:42:10|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|5
1737600140000|2025-01-23 02:42:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737600160000|2025-01-23 02:42:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737600170000|2025-01-23 02:42:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737600190000|2025-01-23 02:43:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737600200000|2025-01-23 02:43:20|42.36|42.08|42.33|42.05|42.36|42.08|42.33|42.05|4
1737600210000|2025-01-23 02:43:30|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737600220000|2025-01-23 02:43:40|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737600230000|2025-01-23 02:43:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737600250000|2025-01-23 02:44:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737600260000|2025-01-23 02:44:20|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|3
1737600270000|2025-01-23 02:44:30|42.32|42.04|42.31|42.03|42.32|42.04|42.29|42.01|6
1737600280000|2025-01-23 02:44:40|42.32|42.04|42.31|42.03|42.33|42.05|42.31|42.03|4
1737600300000|2025-01-23 02:45:00|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|5
1737600310000|2025-01-23 02:45:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737600330000|2025-01-23 02:45:30|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737600340000|2025-01-23 02:45:40|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737600350000|2025-01-23 02:45:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737600360000|2025-01-23 02:46:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737600370000|2025-01-23 02:46:10|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737600380000|2025-01-23 02:46:20|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737600390000|2025-01-23 02:46:30|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|4
1737600400000|2025-01-23 02:46:40|42.33|42.05|42.38|42.1|42.38|42.1|42.33|42.05|4
1737600410000|2025-01-23 02:46:50|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737600420000|2025-01-23 02:47:00|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|3
1737600430000|2025-01-23 02:47:10|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737600450000|2025-01-23 02:47:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737600460000|2025-01-23 02:47:40|42.36|42.08|42.39|42.11|42.39|42.11|42.36|42.08|3
1737600470000|2025-01-23 02:47:50|42.42|42.14|42.44|42.16|42.44|42.16|42.42|42.14|5
1737600480000|2025-01-23 02:48:00|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|4
1737600490000|2025-01-23 02:48:10|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|4
1737600500000|2025-01-23 02:48:20|42.41|42.13|42.39|42.11|42.41|42.13|42.39|42.11|7
1737600510000|2025-01-23 02:48:30|42.38|42.1|42.34|42.06|42.38|42.1|42.34|42.06|7
1737600520000|2025-01-23 02:48:40|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737600530000|2025-01-23 02:48:50|42.35|42.07|42.34|42.06|42.36|42.08|42.34|42.06|4
1737600540000|2025-01-23 02:49:00|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737600550000|2025-01-23 02:49:10|42.34|42.06|42.33|42.05|42.35|42.07|42.33|42.05|4
1737600560000|2025-01-23 02:49:20|42.34|42.06|42.29|42.01|42.34|42.06|42.29|42.01|6
1737600570000|2025-01-23 02:49:30|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737600580000|2025-01-23 02:49:40|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|2
1737600590000|2025-01-23 02:49:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737600600000|2025-01-23 02:50:00|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|5
1737600610000|2025-01-23 02:50:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737600620000|2025-01-23 02:50:20|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737600630000|2025-01-23 02:50:30|42.33|42.05|42.35|42.07|42.35|42.07|42.33|42.05|3
1737600640000|2025-01-23 02:50:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737600660000|2025-01-23 02:51:00|42.37|42.09|42.34|42.06|42.37|42.09|42.34|42.06|8
1737600670000|2025-01-23 02:51:10|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|7
1737600680000|2025-01-23 02:51:20|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|5
1737600690000|2025-01-23 02:51:30|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|3
1737600700000|2025-01-23 02:51:40|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737600710000|2025-01-23 02:51:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737600730000|2025-01-23 02:52:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737600740000|2025-01-23 02:52:20|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737600750000|2025-01-23 02:52:30|42.27|41.99|42.27|41.99|42.28|42|42.26|41.98|7
1737600760000|2025-01-23 02:52:40|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|6
1737600770000|2025-01-23 02:52:50|42.26|41.98|42.25|41.97|42.27|41.99|42.25|41.97|4
1737600780000|2025-01-23 02:53:00|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|6
1737600790000|2025-01-23 02:53:10|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737600810000|2025-01-23 02:53:30|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737600830000|2025-01-23 02:53:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737600840000|2025-01-23 02:54:00|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737600860000|2025-01-23 02:54:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737600880000|2025-01-23 02:54:40|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737600900000|2025-01-23 02:55:00|42.29|42.01|42.29|42.01|42.3|42.02|42.29|42.01|5
1737600920000|2025-01-23 02:55:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737600930000|2025-01-23 02:55:30|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737600940000|2025-01-23 02:55:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737600950000|2025-01-23 02:55:50|42.28|42|42.27|41.99|42.29|42.01|42.27|41.99|6
1737600960000|2025-01-23 02:56:00|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737600970000|2025-01-23 02:56:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737600980000|2025-01-23 02:56:20|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737600990000|2025-01-23 02:56:30|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|7
1737601000000|2025-01-23 02:56:40|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|6
1737601010000|2025-01-23 02:56:50|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737601020000|2025-01-23 02:57:00|42.28|42|42.28|42|42.29|42.01|42.27|41.99|4
1737601030000|2025-01-23 02:57:10|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737601040000|2025-01-23 02:57:20|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737601050000|2025-01-23 02:57:30|42.3|42.02|42.26|41.98|42.3|42.02|42.26|41.98|7
1737601060000|2025-01-23 02:57:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737601070000|2025-01-23 02:57:50|42.28|42|42.28|42|42.28|42|42.27|41.99|5
1737601080000|2025-01-23 02:58:00|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|7
1737601090000|2025-01-23 02:58:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737601100000|2025-01-23 02:58:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737601120000|2025-01-23 02:58:40|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737601130000|2025-01-23 02:58:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737601140000|2025-01-23 02:59:00|42.26|41.98|42.28|42|42.28|42|42.26|41.98|7
1737601150000|2025-01-23 02:59:10|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|3
1737601160000|2025-01-23 02:59:20|42.28|42|42.29|42.01|42.29|42.01|42.28|42|6
1737601170000|2025-01-23 02:59:30|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737601200000|2025-01-23 03:00:00|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|8
1737601210000|2025-01-23 03:00:10|42.25|41.97|42.23|41.95|42.26|41.98|42.23|41.95|5
1737601220000|2025-01-23 03:00:20|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737601230000|2025-01-23 03:00:30|42.23|41.95|42.22|41.94|42.23|41.95|42.21|41.93|10
1737601240000|2025-01-23 03:00:40|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|5
1737601260000|2025-01-23 03:01:00|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737601270000|2025-01-23 03:01:10|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737601280000|2025-01-23 03:01:20|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|7
1737601290000|2025-01-23 03:01:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737601310000|2025-01-23 03:01:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737601320000|2025-01-23 03:02:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737601330000|2025-01-23 03:02:10|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|3
1737601340000|2025-01-23 03:02:20|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|3
1737601350000|2025-01-23 03:02:30|42.32|42.04|42.3|42.02|42.32|42.04|42.27|41.99|9
1737601360000|2025-01-23 03:02:40|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737601370000|2025-01-23 03:02:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737601380000|2025-01-23 03:03:00|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737601390000|2025-01-23 03:03:10|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|3
1737601410000|2025-01-23 03:03:30|42.31|42.03|42.34|42.06|42.34|42.06|42.31|42.03|5
1737601420000|2025-01-23 03:03:40|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|3
1737601430000|2025-01-23 03:03:50|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737601450000|2025-01-23 03:04:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737601480000|2025-01-23 03:04:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737601490000|2025-01-23 03:04:50|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737601500000|2025-01-23 03:05:00|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|4
1737601510000|2025-01-23 03:05:10|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737601520000|2025-01-23 03:05:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737601570000|2025-01-23 03:06:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737601580000|2025-01-23 03:06:20|42.36|42.08|42.38|42.1|42.38|42.1|42.36|42.08|3
1737601590000|2025-01-23 03:06:30|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|3
1737601600000|2025-01-23 03:06:40|42.39|42.11|42.4|42.12|42.4|42.12|42.38|42.1|4
1737601620000|2025-01-23 03:07:00|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|3
1737601630000|2025-01-23 03:07:10|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737601640000|2025-01-23 03:07:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737601670000|2025-01-23 03:07:50|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737601680000|2025-01-23 03:08:00|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737601690000|2025-01-23 03:08:10|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737601700000|2025-01-23 03:08:20|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|6
1737601710000|2025-01-23 03:08:30|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737601720000|2025-01-23 03:08:40|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737601730000|2025-01-23 03:08:50|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737601740000|2025-01-23 03:09:00|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737601770000|2025-01-23 03:09:30|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737601780000|2025-01-23 03:09:40|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737601790000|2025-01-23 03:09:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737601800000|2025-01-23 03:10:00|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737601810000|2025-01-23 03:10:10|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737601820000|2025-01-23 03:10:20|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737601830000|2025-01-23 03:10:30|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737601850000|2025-01-23 03:10:50|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|4
1737601860000|2025-01-23 03:11:00|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737601870000|2025-01-23 03:11:10|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737601890000|2025-01-23 03:11:30|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737601900000|2025-01-23 03:11:40|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737601920000|2025-01-23 03:12:00|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|3
1737601930000|2025-01-23 03:12:10|42.58|42.3|42.56|42.28|42.58|42.3|42.56|42.28|3
1737601950000|2025-01-23 03:12:30|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737601960000|2025-01-23 03:12:40|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737601970000|2025-01-23 03:12:50|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737601980000|2025-01-23 03:13:00|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737601990000|2025-01-23 03:13:10|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737602020000|2025-01-23 03:13:40|42.57|42.29|42.55|42.27|42.57|42.29|42.55|42.27|4
1737602040000|2025-01-23 03:14:00|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737602050000|2025-01-23 03:14:10|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737602070000|2025-01-23 03:14:30|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|3
1737602080000|2025-01-23 03:14:40|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737602090000|2025-01-23 03:14:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737602100000|2025-01-23 03:15:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737602110000|2025-01-23 03:15:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737602120000|2025-01-23 03:15:20|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737602140000|2025-01-23 03:15:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737602150000|2025-01-23 03:15:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737602160000|2025-01-23 03:16:00|42.53|42.25|42.53|42.25|42.53|42.25|42.51|42.23|5
1737602180000|2025-01-23 03:16:20|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|3
1737602190000|2025-01-23 03:16:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737602220000|2025-01-23 03:17:00|42.56|42.28|42.58|42.3|42.58|42.3|42.56|42.28|3
1737602230000|2025-01-23 03:17:10|42.57|42.29|42.55|42.27|42.57|42.29|42.55|42.27|3
1737602240000|2025-01-23 03:17:20|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|3
1737602250000|2025-01-23 03:17:30|42.57|42.29|42.58|42.3|42.59|42.31|42.57|42.29|3
1737602260000|2025-01-23 03:17:40|42.6|42.32|42.59|42.31|42.6|42.32|42.58|42.3|4
1737602270000|2025-01-23 03:17:50|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737602280000|2025-01-23 03:18:00|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|3
1737602290000|2025-01-23 03:18:10|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737602320000|2025-01-23 03:18:40|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737602340000|2025-01-23 03:19:00|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737602350000|2025-01-23 03:19:10|42.56|42.28|42.54|42.26|42.56|42.28|42.54|42.26|3
1737602360000|2025-01-23 03:19:20|42.53|42.25|42.52|42.24|42.53|42.25|42.51|42.23|4
1737602370000|2025-01-23 03:19:30|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737602380000|2025-01-23 03:19:40|42.53|42.25|42.55|42.27|42.55|42.27|42.53|42.25|5
1737602390000|2025-01-23 03:19:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737602400000|2025-01-23 03:20:00|42.55|42.27|42.53|42.25|42.55|42.27|42.52|42.24|7
1737602410000|2025-01-23 03:20:10|42.52|42.24|42.52|42.24|42.53|42.25|42.52|42.24|3
1737602430000|2025-01-23 03:20:30|42.53|42.25|42.52|42.24|42.54|42.26|42.51|42.23|8
1737602440000|2025-01-23 03:20:40|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737602450000|2025-01-23 03:20:50|42.49|42.21|42.45|42.17|42.49|42.21|42.45|42.17|5
1737602460000|2025-01-23 03:21:00|42.44|42.16|42.43|42.15|42.44|42.16|42.42|42.14|6
1737602470000|2025-01-23 03:21:10|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737602480000|2025-01-23 03:21:20|42.43|42.15|42.46|42.18|42.46|42.18|42.43|42.15|3
1737602490000|2025-01-23 03:21:30|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737602500000|2025-01-23 03:21:40|42.5|42.22|42.47|42.19|42.5|42.22|42.47|42.19|6
1737602510000|2025-01-23 03:21:50|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|8
1737602520000|2025-01-23 03:22:00|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737602540000|2025-01-23 03:22:20|42.44|42.16|42.4|42.12|42.44|42.16|42.4|42.12|7
1737602550000|2025-01-23 03:22:30|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737602560000|2025-01-23 03:22:40|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737602570000|2025-01-23 03:22:50|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737602580000|2025-01-23 03:23:00|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737602590000|2025-01-23 03:23:10|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737602610000|2025-01-23 03:23:30|42.48|42.2|42.5|42.22|42.5|42.22|42.48|42.2|3
1737602620000|2025-01-23 03:23:40|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737602630000|2025-01-23 03:23:50|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737602650000|2025-01-23 03:24:10|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737602660000|2025-01-23 03:24:20|42.52|42.24|42.53|42.25|42.53|42.25|42.51|42.23|4
1737602670000|2025-01-23 03:24:30|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737602680000|2025-01-23 03:24:40|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|3
1737602690000|2025-01-23 03:24:50|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737602700000|2025-01-23 03:25:00|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|3
1737602710000|2025-01-23 03:25:10|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|6
1737602730000|2025-01-23 03:25:30|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737602740000|2025-01-23 03:25:40|42.58|42.3|42.59|42.31|42.59|42.31|42.57|42.29|4
1737602760000|2025-01-23 03:26:00|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737602770000|2025-01-23 03:26:10|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|5
1737602780000|2025-01-23 03:26:20|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737602790000|2025-01-23 03:26:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737602800000|2025-01-23 03:26:40|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737602820000|2025-01-23 03:27:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737602830000|2025-01-23 03:27:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737602840000|2025-01-23 03:27:20|42.61|42.33|42.6|42.32|42.62|42.34|42.6|42.32|6
1737602870000|2025-01-23 03:27:50|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|4
1737602880000|2025-01-23 03:28:00|42.61|42.33|42.63|42.35|42.64|42.36|42.61|42.33|4
1737602890000|2025-01-23 03:28:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737602900000|2025-01-23 03:28:20|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|5
1737602910000|2025-01-23 03:28:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737602920000|2025-01-23 03:28:40|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737602930000|2025-01-23 03:28:50|42.65|42.37|42.66|42.38|42.66|42.38|42.64|42.36|4
1737602940000|2025-01-23 03:29:00|42.65|42.37|42.64|42.36|42.66|42.38|42.64|42.36|6
1737602950000|2025-01-23 03:29:10|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737602970000|2025-01-23 03:29:30|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737602980000|2025-01-23 03:29:40|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737603000000|2025-01-23 03:30:00|42.64|42.36|42.62|42.34|42.64|42.36|42.62|42.34|5
1737603020000|2025-01-23 03:30:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737603030000|2025-01-23 03:30:30|42.63|42.35|42.6|42.32|42.64|42.36|42.6|42.32|6
1737603050000|2025-01-23 03:30:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737603060000|2025-01-23 03:31:00|42.6|42.32|42.6|42.32|42.62|42.34|42.6|42.32|5
1737603070000|2025-01-23 03:31:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737603080000|2025-01-23 03:31:20|42.62|42.34|42.61|42.33|42.62|42.34|42.6|42.32|6
1737603090000|2025-01-23 03:31:30|42.62|42.34|42.61|42.33|42.62|42.34|42.6|42.32|8
1737603100000|2025-01-23 03:31:40|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737603120000|2025-01-23 03:32:00|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|3
1737603130000|2025-01-23 03:32:10|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737603140000|2025-01-23 03:32:20|42.61|42.33|42.61|42.33|42.63|42.35|42.61|42.33|5
1737603150000|2025-01-23 03:32:30|42.62|42.34|42.59|42.31|42.62|42.34|42.59|42.31|16
1737603160000|2025-01-23 03:32:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737603170000|2025-01-23 03:32:50|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737603180000|2025-01-23 03:33:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|4
1737603190000|2025-01-23 03:33:10|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737603200000|2025-01-23 03:33:20|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737603210000|2025-01-23 03:33:30|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737603220000|2025-01-23 03:33:40|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|6
1737603230000|2025-01-23 03:33:50|42.59|42.31|42.6|42.32|42.6|42.32|42.58|42.3|3
1737603240000|2025-01-23 03:34:00|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737603250000|2025-01-23 03:34:10|42.61|42.33|42.61|42.33|42.62|42.34|42.6|42.32|5
1737603260000|2025-01-23 03:34:20|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737603270000|2025-01-23 03:34:30|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|12
1737603290000|2025-01-23 03:34:50|42.61|42.33|42.6|42.32|42.61|42.33|42.59|42.31|4
1737603300000|2025-01-23 03:35:00|42.61|42.33|42.61|42.33|42.61|42.33|42.6|42.32|3
1737603320000|2025-01-23 03:35:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737603330000|2025-01-23 03:35:30|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737603340000|2025-01-23 03:35:40|42.62|42.34|42.63|42.35|42.64|42.36|42.62|42.34|6
1737603350000|2025-01-23 03:35:50|42.64|42.36|42.66|42.38|42.66|42.38|42.64|42.36|3
1737603360000|2025-01-23 03:36:00|42.65|42.37|42.64|42.36|42.65|42.37|42.63|42.35|6
1737603370000|2025-01-23 03:36:10|42.65|42.37|42.64|42.36|42.65|42.37|42.63|42.35|4
1737603380000|2025-01-23 03:36:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737603390000|2025-01-23 03:36:30|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737603400000|2025-01-23 03:36:40|42.65|42.37|42.63|42.35|42.65|42.37|42.62|42.34|5
1737603410000|2025-01-23 03:36:50|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737603420000|2025-01-23 03:37:00|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|5
1737603430000|2025-01-23 03:37:10|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737603440000|2025-01-23 03:37:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737603450000|2025-01-23 03:37:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737603460000|2025-01-23 03:37:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737603480000|2025-01-23 03:38:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737603490000|2025-01-23 03:38:10|42.66|42.38|42.64|42.36|42.66|42.38|42.64|42.36|3
1737603510000|2025-01-23 03:38:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737603530000|2025-01-23 03:38:50|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|9
1737603540000|2025-01-23 03:39:00|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737603550000|2025-01-23 03:39:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737603570000|2025-01-23 03:39:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737603590000|2025-01-23 03:39:50|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737603620000|2025-01-23 03:40:20|42.63|42.35|42.62|42.34|42.63|42.35|42.61|42.33|6
1737603630000|2025-01-23 03:40:30|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737603640000|2025-01-23 03:40:40|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737603650000|2025-01-23 03:40:50|42.61|42.33|42.58|42.3|42.61|42.33|42.58|42.3|3
1737603660000|2025-01-23 03:41:00|42.59|42.31|42.57|42.29|42.59|42.31|42.56|42.28|5
1737603670000|2025-01-23 03:41:10|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737603680000|2025-01-23 03:41:20|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737603690000|2025-01-23 03:41:30|42.57|42.29|42.6|42.32|42.6|42.32|42.57|42.29|3
1737603710000|2025-01-23 03:41:50|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|4
1737603720000|2025-01-23 03:42:00|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737603730000|2025-01-23 03:42:10|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737603760000|2025-01-23 03:42:40|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737603770000|2025-01-23 03:42:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737603780000|2025-01-23 03:43:00|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737603790000|2025-01-23 03:43:10|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737603810000|2025-01-23 03:43:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737603820000|2025-01-23 03:43:40|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737603830000|2025-01-23 03:43:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737603850000|2025-01-23 03:44:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737603860000|2025-01-23 03:44:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737603900000|2025-01-23 03:45:00|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737603910000|2025-01-23 03:45:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737603920000|2025-01-23 03:45:20|42.62|42.34|42.61|42.33|42.62|42.34|42.6|42.32|4
1737603930000|2025-01-23 03:45:30|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737603960000|2025-01-23 03:46:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737603990000|2025-01-23 03:46:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737604000000|2025-01-23 03:46:40|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|3
1737604010000|2025-01-23 03:46:50|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737604050000|2025-01-23 03:47:30|42.58|42.3|42.56|42.28|42.58|42.3|42.56|42.28|3
1737604060000|2025-01-23 03:47:40|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737604070000|2025-01-23 03:47:50|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737604090000|2025-01-23 03:48:10|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737604100000|2025-01-23 03:48:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737604110000|2025-01-23 03:48:30|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737604120000|2025-01-23 03:48:40|42.48|42.2|42.46|42.18|42.48|42.2|42.46|42.18|5
1737604130000|2025-01-23 03:48:50|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|4
1737604140000|2025-01-23 03:49:00|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737604150000|2025-01-23 03:49:10|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737604160000|2025-01-23 03:49:20|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737604170000|2025-01-23 03:49:30|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737604180000|2025-01-23 03:49:40|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|3
1737604200000|2025-01-23 03:50:00|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737604210000|2025-01-23 03:50:10|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737604220000|2025-01-23 03:50:20|42.42|42.14|42.4|42.12|42.43|42.15|42.4|42.12|5
1737604230000|2025-01-23 03:50:30|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|4
1737604240000|2025-01-23 03:50:40|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|5
1737604260000|2025-01-23 03:51:00|42.35|42.07|42.29|42.01|42.37|42.09|42.29|42.01|12
1737604270000|2025-01-23 03:51:10|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|8
1737604280000|2025-01-23 03:51:20|42.28|42|42.31|42.03|42.31|42.03|42.28|42|4
1737604290000|2025-01-23 03:51:30|42.32|42.04|42.27|41.99|42.32|42.04|42.27|41.99|6
1737604300000|2025-01-23 03:51:40|42.28|42|42.25|41.97|42.28|42|42.25|41.97|6
1737604310000|2025-01-23 03:51:50|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|4
1737604320000|2025-01-23 03:52:00|42.27|41.99|42.24|41.96|42.27|41.99|42.24|41.96|6
1737604330000|2025-01-23 03:52:10|42.26|41.98|42.28|42|42.3|42.02|42.26|41.98|6
1737604340000|2025-01-23 03:52:20|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|3
1737604350000|2025-01-23 03:52:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737604360000|2025-01-23 03:52:40|42.28|42|42.32|42.04|42.32|42.04|42.28|42|5
1737604370000|2025-01-23 03:52:50|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|6
1737604380000|2025-01-23 03:53:00|42.33|42.05|42.34|42.06|42.35|42.07|42.33|42.05|4
1737604400000|2025-01-23 03:53:20|42.33|42.05|42.32|42.04|42.34|42.06|42.32|42.04|4
1737604410000|2025-01-23 03:53:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737604420000|2025-01-23 03:53:40|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737604430000|2025-01-23 03:53:50|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737604440000|2025-01-23 03:54:00|42.31|42.03|42.28|42|42.32|42.04|42.27|41.99|8
1737604450000|2025-01-23 03:54:10|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737604460000|2025-01-23 03:54:20|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|3
1737604480000|2025-01-23 03:54:40|42.3|42.02|42.33|42.05|42.33|42.05|42.3|42.02|4
1737604490000|2025-01-23 03:54:50|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737604500000|2025-01-23 03:55:00|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|6
1737604510000|2025-01-23 03:55:10|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|6
1737604520000|2025-01-23 03:55:20|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737604530000|2025-01-23 03:55:30|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737604560000|2025-01-23 03:56:00|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737604580000|2025-01-23 03:56:20|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737604600000|2025-01-23 03:56:40|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737604610000|2025-01-23 03:56:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737604620000|2025-01-23 03:57:00|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737604670000|2025-01-23 03:57:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737604690000|2025-01-23 03:58:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737604730000|2025-01-23 03:58:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737604750000|2025-01-23 03:59:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737604760000|2025-01-23 03:59:20|42.34|42.06|42.33|42.05|42.35|42.07|42.33|42.05|6
1737604770000|2025-01-23 03:59:30|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737604780000|2025-01-23 03:59:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737604800000|2025-01-23 04:00:00|42.34|42.06|42.32|42.04|42.34|42.06|42.31|42.03|5
1737604810000|2025-01-23 04:00:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737604820000|2025-01-23 04:00:20|42.35|42.07|42.38|42.1|42.38|42.1|42.35|42.07|3
1737604830000|2025-01-23 04:00:30|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|3
1737604840000|2025-01-23 04:00:40|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737604860000|2025-01-23 04:01:00|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|8
1737604870000|2025-01-23 04:01:10|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737604890000|2025-01-23 04:01:30|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737604900000|2025-01-23 04:01:40|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737604910000|2025-01-23 04:01:50|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737604920000|2025-01-23 04:02:00|42.28|42|42.28|42|42.28|42|42.28|42|1
1737604940000|2025-01-23 04:02:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737604960000|2025-01-23 04:02:40|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737604970000|2025-01-23 04:02:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737604980000|2025-01-23 04:03:00|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737604990000|2025-01-23 04:03:10|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|4
1737605020000|2025-01-23 04:03:40|42.34|42.06|42.36|42.08|42.36|42.08|42.34|42.06|3
1737605030000|2025-01-23 04:03:50|42.35|42.07|42.33|42.05|42.35|42.07|42.32|42.04|5
1737605040000|2025-01-23 04:04:00|42.32|42.04|42.28|42|42.32|42.04|42.28|42|5
1737605060000|2025-01-23 04:04:20|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737605070000|2025-01-23 04:04:30|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|6
1737605080000|2025-01-23 04:04:40|42.3|42.02|42.26|41.98|42.3|42.02|42.25|41.97|9
1737605090000|2025-01-23 04:04:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737605100000|2025-01-23 04:05:00|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737605110000|2025-01-23 04:05:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737605120000|2025-01-23 04:05:20|42.27|41.99|42.24|41.96|42.28|42|42.24|41.96|10
1737605130000|2025-01-23 04:05:30|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|6
1737605140000|2025-01-23 04:05:40|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|3
1737605150000|2025-01-23 04:05:50|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737605160000|2025-01-23 04:06:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737605170000|2025-01-23 04:06:10|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|3
1737605180000|2025-01-23 04:06:20|42.21|41.93|42.31|42.03|42.31|42.03|42.21|41.93|5
1737605190000|2025-01-23 04:06:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737605200000|2025-01-23 04:06:40|42.37|42.09|42.39|42.11|42.39|42.11|42.37|42.09|3
1737605210000|2025-01-23 04:06:50|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|3
1737605220000|2025-01-23 04:07:00|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|3
1737605240000|2025-01-23 04:07:20|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737605250000|2025-01-23 04:07:30|42.38|42.1|42.4|42.12|42.4|42.12|42.38|42.1|3
1737605260000|2025-01-23 04:07:40|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737605270000|2025-01-23 04:07:50|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737605280000|2025-01-23 04:08:00|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|4
1737605290000|2025-01-23 04:08:10|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737605300000|2025-01-23 04:08:20|42.45|42.17|42.45|42.17|42.45|42.17|42.44|42.16|3
1737605320000|2025-01-23 04:08:40|42.46|42.18|42.48|42.2|42.48|42.2|42.45|42.17|4
1737605330000|2025-01-23 04:08:50|42.47|42.19|42.47|42.19|42.48|42.2|42.47|42.19|3
1737605340000|2025-01-23 04:09:00|42.46|42.18|42.46|42.18|42.47|42.19|42.45|42.17|5
1737605350000|2025-01-23 04:09:10|42.45|42.17|42.43|42.15|42.45|42.17|42.42|42.14|11
1737605360000|2025-01-23 04:09:20|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|4
1737605370000|2025-01-23 04:09:30|42.44|42.16|42.44|42.16|42.44|42.16|42.43|42.15|5
1737605380000|2025-01-23 04:09:40|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737605390000|2025-01-23 04:09:50|42.43|42.15|42.43|42.15|42.43|42.15|42.42|42.14|3
1737605400000|2025-01-23 04:10:00|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|4
1737605410000|2025-01-23 04:10:10|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737605420000|2025-01-23 04:10:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737605440000|2025-01-23 04:10:40|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|7
1737605450000|2025-01-23 04:10:50|42.42|42.14|42.42|42.14|42.42|42.14|42.41|42.13|3
1737605460000|2025-01-23 04:11:00|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737605470000|2025-01-23 04:11:10|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|3
1737605480000|2025-01-23 04:11:20|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737605490000|2025-01-23 04:11:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737605500000|2025-01-23 04:11:40|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737605510000|2025-01-23 04:11:50|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737605520000|2025-01-23 04:12:00|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737605530000|2025-01-23 04:12:10|42.36|42.08|42.37|42.09|42.38|42.1|42.36|42.08|4
1737605540000|2025-01-23 04:12:20|42.36|42.08|42.35|42.07|42.37|42.09|42.35|42.07|6
1737605550000|2025-01-23 04:12:30|42.34|42.06|42.32|42.04|42.34|42.06|42.31|42.03|4
1737605560000|2025-01-23 04:12:40|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|5
1737605570000|2025-01-23 04:12:50|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737605580000|2025-01-23 04:13:00|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|7
1737605590000|2025-01-23 04:13:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|6
1737605600000|2025-01-23 04:13:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737605610000|2025-01-23 04:13:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|6
1737605630000|2025-01-23 04:13:50|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737605650000|2025-01-23 04:14:10|42.36|42.08|42.35|42.07|42.36|42.08|42.33|42.05|8
1737605660000|2025-01-23 04:14:20|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|11
1737605680000|2025-01-23 04:14:40|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|4
1737605690000|2025-01-23 04:14:50|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737605700000|2025-01-23 04:15:00|42.35|42.07|42.34|42.06|42.36|42.08|42.34|42.06|6
1737605710000|2025-01-23 04:15:10|42.33|42.05|42.31|42.03|42.33|42.05|42.3|42.02|5
1737605720000|2025-01-23 04:15:20|42.32|42.04|42.27|41.99|42.32|42.04|42.27|41.99|12
1737605730000|2025-01-23 04:15:30|42.26|41.98|42.23|41.95|42.26|41.98|42.23|41.95|4
1737605740000|2025-01-23 04:15:40|42.24|41.96|42.23|41.95|42.25|41.97|42.23|41.95|6
1737605750000|2025-01-23 04:15:50|42.22|41.94|42.23|41.95|42.23|41.95|42.2|41.92|7
1737605760000|2025-01-23 04:16:00|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|4
1737605770000|2025-01-23 04:16:10|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|4
1737605780000|2025-01-23 04:16:20|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737605790000|2025-01-23 04:16:30|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737605800000|2025-01-23 04:16:40|42.27|41.99|42.27|41.99|42.28|42|42.26|41.98|7
1737605810000|2025-01-23 04:16:50|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|8
1737605820000|2025-01-23 04:17:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737605830000|2025-01-23 04:17:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737605840000|2025-01-23 04:17:20|42.28|42|42.28|42|42.29|42.01|42.27|41.99|5
1737605850000|2025-01-23 04:17:30|42.27|41.99|42.3|42.02|42.3|42.02|42.27|41.99|3
1737605860000|2025-01-23 04:17:40|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|3
1737605870000|2025-01-23 04:17:50|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737605880000|2025-01-23 04:18:00|42.33|42.05|42.32|42.04|42.34|42.06|42.31|42.03|9
1737605890000|2025-01-23 04:18:10|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|4
1737605900000|2025-01-23 04:18:20|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|6
1737605910000|2025-01-23 04:18:30|42.34|42.06|42.34|42.06|42.34|42.06|42.32|42.04|9
1737605920000|2025-01-23 04:18:40|42.33|42.05|42.31|42.03|42.34|42.06|42.3|42.02|7
1737605930000|2025-01-23 04:18:50|42.32|42.04|42.29|42.01|42.32|42.04|42.29|42.01|6
1737605940000|2025-01-23 04:19:00|42.3|42.02|42.29|42.01|42.31|42.03|42.29|42.01|10
1737605950000|2025-01-23 04:19:10|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737605960000|2025-01-23 04:19:20|42.29|42.01|42.28|42|42.29|42.01|42.28|42|8
1737605970000|2025-01-23 04:19:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|6
1737605980000|2025-01-23 04:19:40|42.27|41.99|42.22|41.94|42.27|41.99|42.22|41.94|8
1737605990000|2025-01-23 04:19:50|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|4
1737606000000|2025-01-23 04:20:00|42.23|41.95|42.22|41.94|42.23|41.95|42.19|41.91|12
1737606010000|2025-01-23 04:20:10|42.21|41.93|42.22|41.94|42.22|41.94|42.2|41.92|4
1737606020000|2025-01-23 04:20:20|42.21|41.93|42.2|41.92|42.22|41.94|42.2|41.92|4
1737606030000|2025-01-23 04:20:30|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|4
1737606040000|2025-01-23 04:20:40|42.21|41.93|42.21|41.93|42.22|41.94|42.2|41.92|7
1737606050000|2025-01-23 04:20:50|42.2|41.92|42.19|41.91|42.2|41.92|42.18|41.9|4
1737606060000|2025-01-23 04:21:00|42.18|41.9|42.14|41.86|42.18|41.9|42.14|41.86|5
1737606070000|2025-01-23 04:21:10|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737606080000|2025-01-23 04:21:20|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|5
1737606100000|2025-01-23 04:21:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|4
1737606110000|2025-01-23 04:21:50|42.14|41.86|42.09|41.81|42.14|41.86|42.08|41.8|8
1737606120000|2025-01-23 04:22:00|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|3
1737606130000|2025-01-23 04:22:10|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|6
1737606140000|2025-01-23 04:22:20|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737606150000|2025-01-23 04:22:30|42.12|41.84|42.13|41.85|42.13|41.85|42.11|41.83|4
1737606160000|2025-01-23 04:22:40|42.16|41.88|42.23|41.95|42.24|41.96|42.16|41.88|7
1737606170000|2025-01-23 04:22:50|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737606180000|2025-01-23 04:23:00|42.24|41.96|42.23|41.95|42.25|41.97|42.23|41.95|4
1737606190000|2025-01-23 04:23:10|42.22|41.94|42.21|41.93|42.22|41.94|42.2|41.92|4
1737606200000|2025-01-23 04:23:20|42.2|41.92|42.16|41.88|42.2|41.92|42.16|41.88|11
1737606210000|2025-01-23 04:23:30|42.15|41.87|42.18|41.9|42.18|41.9|42.15|41.87|4
1737606220000|2025-01-23 04:23:40|42.17|41.89|42.15|41.87|42.18|41.9|42.15|41.87|7
1737606230000|2025-01-23 04:23:50|42.14|41.86|42.14|41.86|42.15|41.87|42.13|41.85|7
1737606240000|2025-01-23 04:24:00|42.15|41.87|42.11|41.83|42.15|41.87|42.11|41.83|7
1737606250000|2025-01-23 04:24:10|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737606260000|2025-01-23 04:24:20|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|4
1737606270000|2025-01-23 04:24:30|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|14
1737606280000|2025-01-23 04:24:40|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|3
1737606290000|2025-01-23 04:24:50|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737606300000|2025-01-23 04:25:00|42.1|41.82|42.07|41.79|42.11|41.83|42.05|41.77|13
1737606310000|2025-01-23 04:25:10|42.06|41.78|42.08|41.8|42.08|41.8|42.06|41.78|3
1737606320000|2025-01-23 04:25:20|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|5
1737606330000|2025-01-23 04:25:30|42.1|41.82|42.07|41.79|42.1|41.82|42.07|41.79|7
1737606340000|2025-01-23 04:25:40|42.06|41.78|42.05|41.77|42.06|41.78|42.04|41.76|6
1737606350000|2025-01-23 04:25:50|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|4
1737606360000|2025-01-23 04:26:00|42.04|41.76|42.14|41.86|42.15|41.87|42.04|41.76|5
1737606370000|2025-01-23 04:26:10|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|5
1737606380000|2025-01-23 04:26:20|42.14|41.86|42.17|41.89|42.17|41.89|42.14|41.86|4
1737606390000|2025-01-23 04:26:30|42.18|41.9|42.16|41.88|42.18|41.9|42.16|41.88|3
1737606400000|2025-01-23 04:26:40|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737606410000|2025-01-23 04:26:50|42.17|41.89|42.17|41.89|42.18|41.9|42.17|41.89|3
1737606420000|2025-01-23 04:27:00|42.16|41.88|42.14|41.86|42.17|41.89|42.14|41.86|5
1737606430000|2025-01-23 04:27:10|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|5
1737606440000|2025-01-23 04:27:20|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|3
1737606450000|2025-01-23 04:27:30|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|5
1737606460000|2025-01-23 04:27:40|42.1|41.82|42.09|41.81|42.11|41.83|42.09|41.81|8
1737606470000|2025-01-23 04:27:50|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737606490000|2025-01-23 04:28:10|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737606500000|2025-01-23 04:28:20|42.08|41.8|42.06|41.78|42.08|41.8|42.06|41.78|3
1737606510000|2025-01-23 04:28:30|42.07|41.79|42.02|41.74|42.09|41.81|42.02|41.74|12
1737606520000|2025-01-23 04:28:40|42.03|41.75|42.04|41.76|42.05|41.77|42.02|41.74|8
1737606530000|2025-01-23 04:28:50|42.05|41.77|42.04|41.76|42.06|41.78|42.04|41.76|4
1737606540000|2025-01-23 04:29:00|42.03|41.75|41.99|41.71|42.03|41.75|41.99|41.71|8
1737606550000|2025-01-23 04:29:10|42|41.72|42.01|41.73|42.01|41.73|41.98|41.7|9
1737606560000|2025-01-23 04:29:20|42.02|41.74|42.07|41.79|42.09|41.81|42.02|41.74|8
1737606570000|2025-01-23 04:29:30|42.06|41.78|42.05|41.77|42.07|41.79|42.05|41.77|6
1737606580000|2025-01-23 04:29:40|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|6
1737606590000|2025-01-23 04:29:50|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|3
1737606600000|2025-01-23 04:30:00|42.05|41.77|42.04|41.76|42.05|41.77|42.03|41.75|11
1737606610000|2025-01-23 04:30:10|42.05|41.77|42.03|41.75|42.05|41.77|42.01|41.73|13
1737606620000|2025-01-23 04:30:20|42.02|41.74|42|41.72|42.02|41.74|41.99|41.71|6
1737606630000|2025-01-23 04:30:30|42.01|41.73|42.01|41.73|42.02|41.74|42|41.72|7
1737606640000|2025-01-23 04:30:40|42.02|41.74|42.02|41.74|42.02|41.74|42.01|41.73|3
1737606650000|2025-01-23 04:30:50|42.01|41.73|41.99|41.71|42.01|41.73|41.98|41.7|5
1737606660000|2025-01-23 04:31:00|42|41.72|42.03|41.75|42.03|41.75|42|41.72|9
1737606680000|2025-01-23 04:31:20|42.02|41.74|42.02|41.74|42.03|41.75|42.02|41.74|5
1737606690000|2025-01-23 04:31:30|42.03|41.75|42.08|41.8|42.08|41.8|42.03|41.75|6
1737606700000|2025-01-23 04:31:40|42.07|41.79|42.08|41.8|42.08|41.8|42.06|41.78|6
1737606710000|2025-01-23 04:31:50|42.09|41.81|42.13|41.85|42.13|41.85|42.09|41.81|4
1737606720000|2025-01-23 04:32:00|42.12|41.84|42.12|41.84|42.12|41.84|42.1|41.82|7
1737606730000|2025-01-23 04:32:10|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|6
1737606740000|2025-01-23 04:32:20|42.13|41.85|42.11|41.83|42.13|41.85|42.1|41.82|7
1737606750000|2025-01-23 04:32:30|42.1|41.82|42.12|41.84|42.12|41.84|42.1|41.82|3
1737606760000|2025-01-23 04:32:40|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737606770000|2025-01-23 04:32:50|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737606780000|2025-01-23 04:33:00|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737606790000|2025-01-23 04:33:10|42.14|41.86|42.13|41.85|42.15|41.87|42.13|41.85|4
1737606800000|2025-01-23 04:33:20|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|5
1737606810000|2025-01-23 04:33:30|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737606820000|2025-01-23 04:33:40|42.14|41.86|42.12|41.84|42.14|41.86|42.12|41.84|3
1737606830000|2025-01-23 04:33:50|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737606840000|2025-01-23 04:34:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737606850000|2025-01-23 04:34:10|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737606860000|2025-01-23 04:34:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737606880000|2025-01-23 04:34:40|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|5
1737606890000|2025-01-23 04:34:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737606900000|2025-01-23 04:35:00|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|4
1737606910000|2025-01-23 04:35:10|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737606920000|2025-01-23 04:35:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737606930000|2025-01-23 04:35:30|42.15|41.87|42.18|41.9|42.18|41.9|42.15|41.87|3
1737606940000|2025-01-23 04:35:40|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737606950000|2025-01-23 04:35:50|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|6
1737606960000|2025-01-23 04:36:00|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737606970000|2025-01-23 04:36:10|42.17|41.89|42.2|41.92|42.2|41.92|42.17|41.89|3
1737606980000|2025-01-23 04:36:20|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|4
1737606990000|2025-01-23 04:36:30|42.21|41.93|42.17|41.89|42.21|41.93|42.16|41.88|7
1737607000000|2025-01-23 04:36:40|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|4
1737607010000|2025-01-23 04:36:50|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|3
1737607020000|2025-01-23 04:37:00|42.15|41.87|42.14|41.86|42.17|41.89|42.14|41.86|6
1737607030000|2025-01-23 04:37:10|42.13|41.85|42.13|41.85|42.14|41.86|42.12|41.84|7
1737607040000|2025-01-23 04:37:20|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|5
1737607050000|2025-01-23 04:37:30|42.09|41.81|42.07|41.79|42.09|41.81|42.07|41.79|3
1737607070000|2025-01-23 04:37:50|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|3
1737607080000|2025-01-23 04:38:00|42.07|41.79|42.07|41.79|42.08|41.8|42.06|41.78|7
1737607090000|2025-01-23 04:38:10|42.06|41.78|42.04|41.76|42.06|41.78|42.04|41.76|9
1737607100000|2025-01-23 04:38:20|42.03|41.75|42.02|41.74|42.03|41.75|42.01|41.73|6
1737607110000|2025-01-23 04:38:30|42.03|41.75|41.96|41.68|42.03|41.75|41.96|41.68|8
1737607120000|2025-01-23 04:38:40|41.97|41.69|41.95|41.67|41.99|41.71|41.94|41.66|11
1737607130000|2025-01-23 04:38:50|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|4
1737607140000|2025-01-23 04:39:00|41.94|41.66|41.83|41.55|41.94|41.66|41.83|41.55|9
1737607150000|2025-01-23 04:39:10|41.82|41.54|41.84|41.56|41.87|41.59|41.82|41.54|9
1737607160000|2025-01-23 04:39:20|41.85|41.57|41.85|41.57|41.86|41.58|41.84|41.56|7
1737607170000|2025-01-23 04:39:30|41.84|41.56|41.84|41.56|41.85|41.57|41.82|41.54|9
1737607180000|2025-01-23 04:39:40|41.83|41.55|41.85|41.57|41.85|41.57|41.82|41.54|9
1737607190000|2025-01-23 04:39:50|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|5
1737607200000|2025-01-23 04:40:00|41.83|41.55|41.87|41.59|41.87|41.59|41.82|41.54|7
1737607210000|2025-01-23 04:40:10|41.92|41.64|41.92|41.64|41.94|41.66|41.91|41.63|12
1737607220000|2025-01-23 04:40:20|41.91|41.63|41.87|41.59|41.91|41.63|41.86|41.58|11
1737607230000|2025-01-23 04:40:30|41.88|41.6|41.86|41.58|41.89|41.61|41.86|41.58|5
1737607240000|2025-01-23 04:40:40|41.87|41.59|41.88|41.6|41.9|41.62|41.86|41.58|7
1737607250000|2025-01-23 04:40:50|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|8
1737607260000|2025-01-23 04:41:00|41.87|41.59|41.87|41.59|41.87|41.59|41.85|41.57|5
1737607270000|2025-01-23 04:41:10|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737607280000|2025-01-23 04:41:20|41.87|41.59|41.9|41.62|41.91|41.63|41.87|41.59|10
1737607290000|2025-01-23 04:41:30|41.89|41.61|41.88|41.6|41.89|41.61|41.87|41.59|6
1737607300000|2025-01-23 04:41:40|41.87|41.59|41.93|41.65|41.93|41.65|41.87|41.59|6
1737607310000|2025-01-23 04:41:50|41.94|41.66|41.93|41.65|41.94|41.66|41.92|41.64|4
1737607320000|2025-01-23 04:42:00|41.92|41.64|41.9|41.62|41.92|41.64|41.9|41.62|3
1737607330000|2025-01-23 04:42:10|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|6
1737607340000|2025-01-23 04:42:20|41.92|41.64|41.87|41.59|41.92|41.64|41.87|41.59|8
1737607350000|2025-01-23 04:42:30|41.88|41.6|41.9|41.62|41.9|41.62|41.86|41.58|7
1737607360000|2025-01-23 04:42:40|41.91|41.63|41.87|41.59|41.91|41.63|41.86|41.58|11
1737607370000|2025-01-23 04:42:50|41.88|41.6|41.91|41.63|41.91|41.63|41.88|41.6|2
1737607380000|2025-01-23 04:43:00|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737607390000|2025-01-23 04:43:10|41.91|41.63|41.93|41.65|41.93|41.65|41.91|41.63|3
1737607400000|2025-01-23 04:43:20|41.94|41.66|41.92|41.64|41.94|41.66|41.92|41.64|5
1737607410000|2025-01-23 04:43:30|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737607420000|2025-01-23 04:43:40|41.95|41.67|41.94|41.66|41.95|41.67|41.93|41.65|6
1737607430000|2025-01-23 04:43:50|41.95|41.67|41.97|41.69|41.97|41.69|41.95|41.67|3
1737607440000|2025-01-23 04:44:00|41.96|41.68|41.93|41.65|41.96|41.68|41.93|41.65|6
1737607450000|2025-01-23 04:44:10|41.92|41.64|41.95|41.67|41.95|41.67|41.92|41.64|4
1737607460000|2025-01-23 04:44:20|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737607480000|2025-01-23 04:44:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737607500000|2025-01-23 04:45:00|41.98|41.7|42|41.72|42|41.72|41.98|41.7|3
1737607510000|2025-01-23 04:45:10|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737607520000|2025-01-23 04:45:20|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|3
1737607530000|2025-01-23 04:45:30|42.05|41.77|42.05|41.77|42.06|41.78|42.04|41.76|5
1737607540000|2025-01-23 04:45:40|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737607550000|2025-01-23 04:45:50|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|6
1737607560000|2025-01-23 04:46:00|42.02|41.74|42.04|41.76|42.05|41.77|42.02|41.74|4
1737607570000|2025-01-23 04:46:10|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737607580000|2025-01-23 04:46:20|42.06|41.78|42.04|41.76|42.06|41.78|42.03|41.75|5
1737607590000|2025-01-23 04:46:30|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|5
1737607600000|2025-01-23 04:46:40|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|3
1737607610000|2025-01-23 04:46:50|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|3
1737607620000|2025-01-23 04:47:00|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|5
1737607640000|2025-01-23 04:47:20|42.03|41.75|42.01|41.73|42.03|41.75|42|41.72|7
1737607650000|2025-01-23 04:47:30|42|41.72|42.01|41.73|42.01|41.73|42|41.72|6
1737607660000|2025-01-23 04:47:40|42|41.72|41.98|41.7|42|41.72|41.98|41.7|3
1737607670000|2025-01-23 04:47:50|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737607680000|2025-01-23 04:48:00|41.98|41.7|42|41.72|42|41.72|41.98|41.7|3
1737607700000|2025-01-23 04:48:20|41.99|41.71|41.95|41.67|41.99|41.71|41.95|41.67|9
1737607710000|2025-01-23 04:48:30|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737607720000|2025-01-23 04:48:40|41.96|41.68|41.93|41.65|41.97|41.69|41.93|41.65|6
1737607730000|2025-01-23 04:48:50|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|5
1737607740000|2025-01-23 04:49:00|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|4
1737607750000|2025-01-23 04:49:10|41.93|41.65|41.97|41.69|41.97|41.69|41.93|41.65|4
1737607760000|2025-01-23 04:49:20|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|5
1737607770000|2025-01-23 04:49:30|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|3
1737607780000|2025-01-23 04:49:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737607790000|2025-01-23 04:49:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737607800000|2025-01-23 04:50:00|41.99|41.71|41.96|41.68|41.99|41.71|41.95|41.67|5
1737607810000|2025-01-23 04:50:10|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|7
1737607820000|2025-01-23 04:50:20|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|4
1737607830000|2025-01-23 04:50:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737607840000|2025-01-23 04:50:40|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737607850000|2025-01-23 04:50:50|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737607860000|2025-01-23 04:51:00|41.97|41.69|41.95|41.67|41.97|41.69|41.93|41.65|6
1737607870000|2025-01-23 04:51:10|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737607880000|2025-01-23 04:51:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737607890000|2025-01-23 04:51:30|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737607900000|2025-01-23 04:51:40|41.98|41.7|41.99|41.71|42|41.72|41.97|41.69|5
1737607910000|2025-01-23 04:51:50|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737607920000|2025-01-23 04:52:00|42|41.72|42|41.72|42|41.72|41.98|41.7|5
1737607930000|2025-01-23 04:52:10|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|4
1737607940000|2025-01-23 04:52:20|42.01|41.73|42|41.72|42.01|41.73|41.99|41.71|4
1737607950000|2025-01-23 04:52:30|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|4
1737607960000|2025-01-23 04:52:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737607970000|2025-01-23 04:52:50|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737607990000|2025-01-23 04:53:10|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737608000000|2025-01-23 04:53:20|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737608020000|2025-01-23 04:53:40|41.98|41.7|41.95|41.67|41.98|41.7|41.95|41.67|4
1737608030000|2025-01-23 04:53:50|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737608040000|2025-01-23 04:54:00|41.93|41.65|41.91|41.63|41.93|41.65|41.91|41.63|3
1737608060000|2025-01-23 04:54:20|41.92|41.64|41.92|41.64|41.93|41.65|41.92|41.64|3
1737608070000|2025-01-23 04:54:30|41.93|41.65|41.95|41.67|41.95|41.67|41.93|41.65|3
1737608080000|2025-01-23 04:54:40|41.96|41.68|41.97|41.69|41.98|41.7|41.96|41.68|4
1737608090000|2025-01-23 04:54:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737608100000|2025-01-23 04:55:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737608110000|2025-01-23 04:55:10|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737608120000|2025-01-23 04:55:20|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737608130000|2025-01-23 04:55:30|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|6
1737608140000|2025-01-23 04:55:40|41.95|41.67|41.99|41.71|41.99|41.71|41.95|41.67|5
1737608150000|2025-01-23 04:55:50|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737608160000|2025-01-23 04:56:00|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|5
1737608170000|2025-01-23 04:56:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737608180000|2025-01-23 04:56:20|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737608190000|2025-01-23 04:56:30|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737608200000|2025-01-23 04:56:40|42|41.72|41.98|41.7|42|41.72|41.98|41.7|3
1737608210000|2025-01-23 04:56:50|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737608220000|2025-01-23 04:57:00|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|3
1737608230000|2025-01-23 04:57:10|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737608240000|2025-01-23 04:57:20|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737608270000|2025-01-23 04:57:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737608280000|2025-01-23 04:58:00|41.99|41.71|41.94|41.66|41.99|41.71|41.94|41.66|6
1737608290000|2025-01-23 04:58:10|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737608300000|2025-01-23 04:58:20|41.91|41.63|41.91|41.63|41.92|41.64|41.91|41.63|3
1737608310000|2025-01-23 04:58:30|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737608320000|2025-01-23 04:58:40|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737608340000|2025-01-23 04:59:00|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737608350000|2025-01-23 04:59:10|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737608360000|2025-01-23 04:59:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737608370000|2025-01-23 04:59:30|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|4
1737608380000|2025-01-23 04:59:40|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737608390000|2025-01-23 04:59:50|41.98|41.7|41.99|41.71|42|41.72|41.98|41.7|4
1737608400000|2025-01-23 05:00:00|41.98|41.7|42.02|41.74|42.02|41.74|41.98|41.7|6
1737608410000|2025-01-23 05:00:10|42.04|41.76|42.02|41.74|42.04|41.76|42.02|41.74|5
1737608420000|2025-01-23 05:00:20|42.01|41.73|42.03|41.75|42.04|41.76|42.01|41.73|4
1737608430000|2025-01-23 05:00:30|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737608440000|2025-01-23 05:00:40|42.08|41.8|42.12|41.84|42.12|41.84|42.08|41.8|2
1737608450000|2025-01-23 05:00:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737608460000|2025-01-23 05:01:00|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|3
1737608470000|2025-01-23 05:01:10|42.11|41.83|42.12|41.84|42.13|41.85|42.11|41.83|4
1737608480000|2025-01-23 05:01:20|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737608490000|2025-01-23 05:01:30|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|3
1737608500000|2025-01-23 05:01:40|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737608510000|2025-01-23 05:01:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737608520000|2025-01-23 05:02:00|42.12|41.84|42.13|41.85|42.14|41.86|42.12|41.84|4
1737608530000|2025-01-23 05:02:10|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737608550000|2025-01-23 05:02:30|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737608560000|2025-01-23 05:02:40|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737608580000|2025-01-23 05:03:00|42.12|41.84|42.15|41.87|42.15|41.87|42.12|41.84|2
1737608590000|2025-01-23 05:03:10|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737608600000|2025-01-23 05:03:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737608610000|2025-01-23 05:03:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737608620000|2025-01-23 05:03:40|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737608630000|2025-01-23 05:03:50|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737608640000|2025-01-23 05:04:00|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737608660000|2025-01-23 05:04:20|42.16|41.88|42.12|41.84|42.16|41.88|42.12|41.84|6
1737608670000|2025-01-23 05:04:30|42.11|41.83|42.05|41.77|42.11|41.83|42.05|41.77|8
1737608680000|2025-01-23 05:04:40|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|3
1737608690000|2025-01-23 05:04:50|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737608700000|2025-01-23 05:05:00|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737608710000|2025-01-23 05:05:10|42.05|41.77|42.07|41.79|42.07|41.79|42.05|41.77|4
1737608720000|2025-01-23 05:05:20|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737608740000|2025-01-23 05:05:40|42.05|41.77|42.06|41.78|42.06|41.78|42.05|41.77|2
1737608750000|2025-01-23 05:05:50|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737608760000|2025-01-23 05:06:00|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737608770000|2025-01-23 05:06:10|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737608780000|2025-01-23 05:06:20|42.08|41.8|42.1|41.82|42.1|41.82|42.08|41.8|3
1737608790000|2025-01-23 05:06:30|42.09|41.81|42.11|41.83|42.11|41.83|42.09|41.81|3
1737608800000|2025-01-23 05:06:40|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737608810000|2025-01-23 05:06:50|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737608820000|2025-01-23 05:07:00|42.12|41.84|42.16|41.88|42.16|41.88|42.12|41.84|4
1737608830000|2025-01-23 05:07:10|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737608840000|2025-01-23 05:07:20|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737608850000|2025-01-23 05:07:30|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737608860000|2025-01-23 05:07:40|42.16|41.88|42.13|41.85|42.16|41.88|42.13|41.85|4
1737608870000|2025-01-23 05:07:50|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737608880000|2025-01-23 05:08:00|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|3
1737608890000|2025-01-23 05:08:10|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737608900000|2025-01-23 05:08:20|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737608920000|2025-01-23 05:08:40|42.19|41.91|42.23|41.95|42.23|41.95|42.19|41.91|5
1737608930000|2025-01-23 05:08:50|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|3
1737608940000|2025-01-23 05:09:00|42.21|41.93|42.21|41.93|42.21|41.93|42.2|41.92|5
1737608950000|2025-01-23 05:09:10|42.2|41.92|42.19|41.91|42.2|41.92|42.18|41.9|4
1737608970000|2025-01-23 05:09:30|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737608980000|2025-01-23 05:09:40|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737608990000|2025-01-23 05:09:50|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737609000000|2025-01-23 05:10:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737609010000|2025-01-23 05:10:10|42.22|41.94|42.21|41.93|42.23|41.95|42.2|41.92|8
1737609020000|2025-01-23 05:10:20|42.2|41.92|42.21|41.93|42.21|41.93|42.19|41.91|4
1737609030000|2025-01-23 05:10:30|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737609040000|2025-01-23 05:10:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737609050000|2025-01-23 05:10:50|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737609060000|2025-01-23 05:11:00|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737609070000|2025-01-23 05:11:10|42.24|41.96|42.25|41.97|42.26|41.98|42.24|41.96|5
1737609080000|2025-01-23 05:11:20|42.26|41.98|42.26|41.98|42.28|42|42.26|41.98|4
1737609090000|2025-01-23 05:11:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737609100000|2025-01-23 05:11:40|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737609110000|2025-01-23 05:11:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609120000|2025-01-23 05:12:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737609140000|2025-01-23 05:12:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609150000|2025-01-23 05:12:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737609160000|2025-01-23 05:12:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609180000|2025-01-23 05:13:00|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737609190000|2025-01-23 05:13:10|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609200000|2025-01-23 05:13:20|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737609220000|2025-01-23 05:13:40|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737609230000|2025-01-23 05:13:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737609240000|2025-01-23 05:14:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|4
1737609270000|2025-01-23 05:14:30|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737609280000|2025-01-23 05:14:40|42.26|41.98|42.23|41.95|42.26|41.98|42.23|41.95|5
1737609290000|2025-01-23 05:14:50|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737609300000|2025-01-23 05:15:00|42.24|41.96|42.23|41.95|42.25|41.97|42.23|41.95|5
1737609310000|2025-01-23 05:15:10|42.24|41.96|42.25|41.97|42.25|41.97|42.23|41.95|3
1737609330000|2025-01-23 05:15:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609340000|2025-01-23 05:15:40|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737609350000|2025-01-23 05:15:50|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737609360000|2025-01-23 05:16:00|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|3
1737609370000|2025-01-23 05:16:10|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|3
1737609380000|2025-01-23 05:16:20|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737609390000|2025-01-23 05:16:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737609400000|2025-01-23 05:16:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737609410000|2025-01-23 05:16:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737609440000|2025-01-23 05:17:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737609450000|2025-01-23 05:17:30|42.26|41.98|42.23|41.95|42.26|41.98|42.23|41.95|8
1737609460000|2025-01-23 05:17:40|42.22|41.94|42.2|41.92|42.23|41.95|42.19|41.91|7
1737609470000|2025-01-23 05:17:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737609480000|2025-01-23 05:18:00|42.2|41.92|42.18|41.9|42.2|41.92|42.18|41.9|3
1737609490000|2025-01-23 05:18:10|42.17|41.89|42.16|41.88|42.18|41.9|42.16|41.88|6
1737609500000|2025-01-23 05:18:20|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737609510000|2025-01-23 05:18:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737609520000|2025-01-23 05:18:40|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737609530000|2025-01-23 05:18:50|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737609540000|2025-01-23 05:19:00|42.13|41.85|42.11|41.83|42.13|41.85|42.11|41.83|3
1737609550000|2025-01-23 05:19:10|42.12|41.84|42.1|41.82|42.12|41.84|42.09|41.81|7
1737609560000|2025-01-23 05:19:20|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737609580000|2025-01-23 05:19:40|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737609590000|2025-01-23 05:19:50|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737609600000|2025-01-23 05:20:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737609620000|2025-01-23 05:20:20|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|4
1737609630000|2025-01-23 05:20:30|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|3
1737609640000|2025-01-23 05:20:40|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737609650000|2025-01-23 05:20:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737609660000|2025-01-23 05:21:00|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737609670000|2025-01-23 05:21:10|42.19|41.91|42.21|41.93|42.21|41.93|42.18|41.9|6
1737609680000|2025-01-23 05:21:20|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|3
1737609690000|2025-01-23 05:21:30|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737609700000|2025-01-23 05:21:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737609710000|2025-01-23 05:21:50|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|3
1737609720000|2025-01-23 05:22:00|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|3
1737609740000|2025-01-23 05:22:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737609750000|2025-01-23 05:22:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737609770000|2025-01-23 05:22:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737609780000|2025-01-23 05:23:00|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737609790000|2025-01-23 05:23:10|42.17|41.89|42.15|41.87|42.18|41.9|42.15|41.87|5
1737609810000|2025-01-23 05:23:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737609840000|2025-01-23 05:24:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737609860000|2025-01-23 05:24:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737609870000|2025-01-23 05:24:30|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737609890000|2025-01-23 05:24:50|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737609900000|2025-01-23 05:25:00|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737609910000|2025-01-23 05:25:10|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737609920000|2025-01-23 05:25:20|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|5
1737609930000|2025-01-23 05:25:30|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737609940000|2025-01-23 05:25:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737609970000|2025-01-23 05:26:10|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737609990000|2025-01-23 05:26:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737610000000|2025-01-23 05:26:40|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737610020000|2025-01-23 05:27:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737610040000|2025-01-23 05:27:20|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737610050000|2025-01-23 05:27:30|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737610070000|2025-01-23 05:27:50|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737610080000|2025-01-23 05:28:00|42.17|41.89|42.16|41.88|42.18|41.9|42.16|41.88|4
1737610090000|2025-01-23 05:28:10|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737610120000|2025-01-23 05:28:40|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737610130000|2025-01-23 05:28:50|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737610140000|2025-01-23 05:29:00|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|4
1737610150000|2025-01-23 05:29:10|42.21|41.93|42.22|41.94|42.23|41.95|42.21|41.93|3
1737610160000|2025-01-23 05:29:20|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|7
1737610170000|2025-01-23 05:29:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|4
1737610180000|2025-01-23 05:29:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737610200000|2025-01-23 05:30:00|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|3
1737610220000|2025-01-23 05:30:20|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737610230000|2025-01-23 05:30:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737610240000|2025-01-23 05:30:40|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737610260000|2025-01-23 05:31:00|42.25|41.97|42.26|41.98|42.27|41.99|42.25|41.97|4
1737610270000|2025-01-23 05:31:10|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737610280000|2025-01-23 05:31:20|42.24|41.96|42.21|41.93|42.24|41.96|42.2|41.92|6
1737610290000|2025-01-23 05:31:30|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737610300000|2025-01-23 05:31:40|42.2|41.92|42.19|41.91|42.2|41.92|42.18|41.9|5
1737610310000|2025-01-23 05:31:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|4
1737610320000|2025-01-23 05:32:00|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737610330000|2025-01-23 05:32:10|42.18|41.9|42.18|41.9|42.19|41.91|42.18|41.9|5
1737610340000|2025-01-23 05:32:20|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737610350000|2025-01-23 05:32:30|42.18|41.9|42.13|41.85|42.18|41.9|42.13|41.85|7
1737610370000|2025-01-23 05:32:50|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|3
1737610380000|2025-01-23 05:33:00|42.15|41.87|42.19|41.91|42.19|41.91|42.15|41.87|4
1737610390000|2025-01-23 05:33:10|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737610410000|2025-01-23 05:33:30|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737610420000|2025-01-23 05:33:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737610430000|2025-01-23 05:33:50|42.16|41.88|42.17|41.89|42.18|41.9|42.16|41.88|4
1737610440000|2025-01-23 05:34:00|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|4
1737610450000|2025-01-23 05:34:10|42.18|41.9|42.2|41.92|42.2|41.92|42.17|41.89|5
1737610460000|2025-01-23 05:34:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737610470000|2025-01-23 05:34:30|42.22|41.94|42.23|41.95|42.24|41.96|42.22|41.94|4
1737610480000|2025-01-23 05:34:40|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737610490000|2025-01-23 05:34:50|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737610500000|2025-01-23 05:35:00|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737610510000|2025-01-23 05:35:10|42.24|41.96|42.26|41.98|42.28|42|42.24|41.96|5
1737610520000|2025-01-23 05:35:20|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|5
1737610530000|2025-01-23 05:35:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737610550000|2025-01-23 05:35:50|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737610560000|2025-01-23 05:36:00|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737610570000|2025-01-23 05:36:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737610580000|2025-01-23 05:36:20|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|5
1737610590000|2025-01-23 05:36:30|42.3|42.02|42.32|42.04|42.33|42.05|42.3|42.02|5
1737610600000|2025-01-23 05:36:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737610610000|2025-01-23 05:36:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737610620000|2025-01-23 05:37:00|42.34|42.06|42.36|42.08|42.37|42.09|42.34|42.06|6
1737610630000|2025-01-23 05:37:10|42.37|42.09|42.35|42.07|42.37|42.09|42.33|42.05|9
1737610640000|2025-01-23 05:37:20|42.36|42.08|42.35|42.07|42.36|42.08|42.34|42.06|6
1737610650000|2025-01-23 05:37:30|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737610660000|2025-01-23 05:37:40|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737610670000|2025-01-23 05:37:50|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737610680000|2025-01-23 05:38:00|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737610690000|2025-01-23 05:38:10|42.36|42.08|42.36|42.08|42.37|42.09|42.35|42.07|5
1737610700000|2025-01-23 05:38:20|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737610720000|2025-01-23 05:38:40|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737610730000|2025-01-23 05:38:50|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737610740000|2025-01-23 05:39:00|42.34|42.06|42.32|42.04|42.35|42.07|42.32|42.04|5
1737610750000|2025-01-23 05:39:10|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737610760000|2025-01-23 05:39:20|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737610770000|2025-01-23 05:39:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737610790000|2025-01-23 05:39:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737610800000|2025-01-23 05:40:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737610810000|2025-01-23 05:40:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737610820000|2025-01-23 05:40:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737610830000|2025-01-23 05:40:30|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737610840000|2025-01-23 05:40:40|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|6
1737610850000|2025-01-23 05:40:50|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737610860000|2025-01-23 05:41:00|42.29|42.01|42.29|42.01|42.3|42.02|42.28|42|5
1737610870000|2025-01-23 05:41:10|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737610880000|2025-01-23 05:41:20|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737610890000|2025-01-23 05:41:30|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737610900000|2025-01-23 05:41:40|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737610910000|2025-01-23 05:41:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|4
1737610920000|2025-01-23 05:42:00|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|4
1737610930000|2025-01-23 05:42:10|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737610940000|2025-01-23 05:42:20|42.33|42.05|42.32|42.04|42.34|42.06|42.32|42.04|4
1737610950000|2025-01-23 05:42:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|4
1737610960000|2025-01-23 05:42:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737610970000|2025-01-23 05:42:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737610980000|2025-01-23 05:43:00|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|4
1737610990000|2025-01-23 05:43:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737611010000|2025-01-23 05:43:30|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737611020000|2025-01-23 05:43:40|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737611040000|2025-01-23 05:44:00|42.38|42.1|42.4|42.12|42.4|42.12|42.38|42.1|2
1737611050000|2025-01-23 05:44:10|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|6
1737611060000|2025-01-23 05:44:20|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737611090000|2025-01-23 05:44:50|42.39|42.11|42.39|42.11|42.39|42.11|42.38|42.1|7
1737611100000|2025-01-23 05:45:00|42.38|42.1|42.37|42.09|42.38|42.1|42.36|42.08|4
1737611110000|2025-01-23 05:45:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737611120000|2025-01-23 05:45:20|42.38|42.1|42.38|42.1|42.4|42.12|42.38|42.1|5
1737611130000|2025-01-23 05:45:30|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737611140000|2025-01-23 05:45:40|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737611160000|2025-01-23 05:46:00|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737611170000|2025-01-23 05:46:10|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737611180000|2025-01-23 05:46:20|42.4|42.12|42.39|42.11|42.41|42.13|42.39|42.11|7
1737611190000|2025-01-23 05:46:30|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|4
1737611200000|2025-01-23 05:46:40|42.38|42.1|42.37|42.09|42.39|42.11|42.37|42.09|4
1737611210000|2025-01-23 05:46:50|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737611220000|2025-01-23 05:47:00|42.36|42.08|42.38|42.1|42.38|42.1|42.36|42.08|3
1737611240000|2025-01-23 05:47:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737611250000|2025-01-23 05:47:30|42.36|42.08|42.37|42.09|42.39|42.11|42.36|42.08|6
1737611260000|2025-01-23 05:47:40|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737611280000|2025-01-23 05:48:00|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|4
1737611290000|2025-01-23 05:48:10|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737611310000|2025-01-23 05:48:30|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737611320000|2025-01-23 05:48:40|42.41|42.13|42.43|42.15|42.43|42.15|42.41|42.13|3
1737611330000|2025-01-23 05:48:50|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|4
1737611340000|2025-01-23 05:49:00|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|4
1737611350000|2025-01-23 05:49:10|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737611370000|2025-01-23 05:49:30|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737611380000|2025-01-23 05:49:40|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737611390000|2025-01-23 05:49:50|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|4
1737611400000|2025-01-23 05:50:00|42.46|42.18|42.45|42.17|42.46|42.18|42.44|42.16|4
1737611410000|2025-01-23 05:50:10|42.44|42.16|42.44|42.16|42.45|42.17|42.44|42.16|5
1737611420000|2025-01-23 05:50:20|42.43|42.15|42.42|42.14|42.44|42.16|42.42|42.14|4
1737611430000|2025-01-23 05:50:30|42.43|42.15|42.45|42.17|42.45|42.17|42.43|42.15|3
1737611450000|2025-01-23 05:50:50|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737611460000|2025-01-23 05:51:00|42.43|42.15|42.41|42.13|42.43|42.15|42.41|42.13|3
1737611470000|2025-01-23 05:51:10|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737611480000|2025-01-23 05:51:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737611490000|2025-01-23 05:51:30|42.43|42.15|42.43|42.15|42.44|42.16|42.43|42.15|3
1737611500000|2025-01-23 05:51:40|42.44|42.16|42.44|42.16|42.44|42.16|42.43|42.15|5
1737611510000|2025-01-23 05:51:50|42.43|42.15|42.43|42.15|42.44|42.16|42.42|42.14|7
1737611520000|2025-01-23 05:52:00|42.42|42.14|42.4|42.12|42.42|42.14|42.4|42.12|5
1737611530000|2025-01-23 05:52:10|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737611540000|2025-01-23 05:52:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737611550000|2025-01-23 05:52:30|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737611560000|2025-01-23 05:52:40|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|6
1737611570000|2025-01-23 05:52:50|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|4
1737611580000|2025-01-23 05:53:00|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737611590000|2025-01-23 05:53:10|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|7
1737611600000|2025-01-23 05:53:20|42.4|42.12|42.4|42.12|42.41|42.13|42.4|42.12|3
1737611610000|2025-01-23 05:53:30|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|4
1737611620000|2025-01-23 05:53:40|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|5
1737611630000|2025-01-23 05:53:50|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737611640000|2025-01-23 05:54:00|42.42|42.14|42.42|42.14|42.42|42.14|42.41|42.13|7
1737611660000|2025-01-23 05:54:20|42.41|42.13|42.38|42.1|42.42|42.14|42.38|42.1|6
1737611670000|2025-01-23 05:54:30|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737611680000|2025-01-23 05:54:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737611690000|2025-01-23 05:54:50|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|8
1737611700000|2025-01-23 05:55:00|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|4
1737611710000|2025-01-23 05:55:10|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737611720000|2025-01-23 05:55:20|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737611740000|2025-01-23 05:55:40|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|3
1737611750000|2025-01-23 05:55:50|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737611760000|2025-01-23 05:56:00|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|6
1737611780000|2025-01-23 05:56:20|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737611790000|2025-01-23 05:56:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|4
1737611800000|2025-01-23 05:56:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737611820000|2025-01-23 05:57:00|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737611830000|2025-01-23 05:57:10|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737611850000|2025-01-23 05:57:30|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737611870000|2025-01-23 05:57:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|6
1737611880000|2025-01-23 05:58:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737611890000|2025-01-23 05:58:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737611900000|2025-01-23 05:58:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737611910000|2025-01-23 05:58:30|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737611940000|2025-01-23 05:59:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737611950000|2025-01-23 05:59:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737611960000|2025-01-23 05:59:20|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|7
1737611970000|2025-01-23 05:59:30|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737612000000|2025-01-23 06:00:00|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737612010000|2025-01-23 06:00:10|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737612020000|2025-01-23 06:00:20|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737612030000|2025-01-23 06:00:30|42.35|42.07|42.33|42.05|42.35|42.07|42.33|42.05|5
1737612040000|2025-01-23 06:00:40|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|6
1737612070000|2025-01-23 06:01:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737612090000|2025-01-23 06:01:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737612100000|2025-01-23 06:01:40|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|5
1737612110000|2025-01-23 06:01:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737612120000|2025-01-23 06:02:00|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737612130000|2025-01-23 06:02:10|42.35|42.07|42.33|42.05|42.35|42.07|42.33|42.05|3
1737612140000|2025-01-23 06:02:20|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|6
1737612150000|2025-01-23 06:02:30|42.3|42.02|42.27|41.99|42.3|42.02|42.27|41.99|5
1737612160000|2025-01-23 06:02:40|42.28|42|42.27|41.99|42.28|42|42.27|41.99|4
1737612170000|2025-01-23 06:02:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737612180000|2025-01-23 06:03:00|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737612200000|2025-01-23 06:03:20|42.24|41.96|42.22|41.94|42.24|41.96|42.22|41.94|2
1737612220000|2025-01-23 06:03:40|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737612230000|2025-01-23 06:03:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737612240000|2025-01-23 06:04:00|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737612250000|2025-01-23 06:04:10|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|5
1737612260000|2025-01-23 06:04:20|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737612270000|2025-01-23 06:04:30|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737612290000|2025-01-23 06:04:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737612300000|2025-01-23 06:05:00|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|5
1737612310000|2025-01-23 06:05:10|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737612320000|2025-01-23 06:05:20|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|4
1737612340000|2025-01-23 06:05:40|42.19|41.91|42.19|41.91|42.2|41.92|42.19|41.91|3
1737612350000|2025-01-23 06:05:50|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|6
1737612360000|2025-01-23 06:06:00|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|6
1737612370000|2025-01-23 06:06:10|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737612390000|2025-01-23 06:06:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737612400000|2025-01-23 06:06:40|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|4
1737612410000|2025-01-23 06:06:50|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737612420000|2025-01-23 06:07:00|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737612430000|2025-01-23 06:07:10|42.14|41.86|42.17|41.89|42.17|41.89|42.14|41.86|8
1737612440000|2025-01-23 06:07:20|42.18|41.9|42.21|41.93|42.21|41.93|42.18|41.9|3
1737612460000|2025-01-23 06:07:40|42.23|41.95|42.27|41.99|42.27|41.99|42.23|41.95|3
1737612480000|2025-01-23 06:08:00|42.26|41.98|42.27|41.99|42.28|42|42.26|41.98|4
1737612490000|2025-01-23 06:08:10|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737612500000|2025-01-23 06:08:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737612510000|2025-01-23 06:08:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737612520000|2025-01-23 06:08:40|42.27|41.99|42.26|41.98|42.27|41.99|42.25|41.97|4
1737612530000|2025-01-23 06:08:50|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737612540000|2025-01-23 06:09:00|42.26|41.98|42.28|42|42.28|42|42.26|41.98|2
1737612550000|2025-01-23 06:09:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737612560000|2025-01-23 06:09:20|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737612580000|2025-01-23 06:09:40|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737612600000|2025-01-23 06:10:00|42.31|42.03|42.31|42.03|42.32|42.04|42.31|42.03|3
1737612620000|2025-01-23 06:10:20|42.33|42.05|42.35|42.07|42.35|42.07|42.33|42.05|3
1737612630000|2025-01-23 06:10:30|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|4
1737612640000|2025-01-23 06:10:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737612650000|2025-01-23 06:10:50|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737612670000|2025-01-23 06:11:10|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737612680000|2025-01-23 06:11:20|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737612690000|2025-01-23 06:11:30|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737612700000|2025-01-23 06:11:40|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|3
1737612710000|2025-01-23 06:11:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737612720000|2025-01-23 06:12:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737612730000|2025-01-23 06:12:10|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737612740000|2025-01-23 06:12:20|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|7
1737612750000|2025-01-23 06:12:30|42.39|42.11|42.42|42.14|42.42|42.14|42.39|42.11|6
1737612760000|2025-01-23 06:12:40|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737612770000|2025-01-23 06:12:50|42.42|42.14|42.42|42.14|42.43|42.15|42.41|42.13|5
1737612780000|2025-01-23 06:13:00|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737612790000|2025-01-23 06:13:10|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737612800000|2025-01-23 06:13:20|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737612810000|2025-01-23 06:13:30|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737612820000|2025-01-23 06:13:40|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737612830000|2025-01-23 06:13:50|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737612870000|2025-01-23 06:14:30|42.41|42.13|42.38|42.1|42.41|42.13|42.38|42.1|3
1737612880000|2025-01-23 06:14:40|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737612890000|2025-01-23 06:14:50|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|5
1737612900000|2025-01-23 06:15:00|42.37|42.09|42.32|42.04|42.37|42.09|42.31|42.03|10
1737612910000|2025-01-23 06:15:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737612920000|2025-01-23 06:15:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737612940000|2025-01-23 06:15:40|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737612950000|2025-01-23 06:15:50|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737612980000|2025-01-23 06:16:20|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737612990000|2025-01-23 06:16:30|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|2
1737613000000|2025-01-23 06:16:40|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|4
1737613010000|2025-01-23 06:16:50|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737613050000|2025-01-23 06:17:30|42.28|42|42.27|41.99|42.28|42|42.26|41.98|4
1737613070000|2025-01-23 06:17:50|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737613080000|2025-01-23 06:18:00|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737613090000|2025-01-23 06:18:10|42.27|41.99|42.27|41.99|42.28|42|42.26|41.98|9
1737613100000|2025-01-23 06:18:20|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737613110000|2025-01-23 06:18:30|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|3
1737613120000|2025-01-23 06:18:40|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|3
1737613130000|2025-01-23 06:18:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737613150000|2025-01-23 06:19:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737613170000|2025-01-23 06:19:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737613190000|2025-01-23 06:19:50|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|3
1737613200000|2025-01-23 06:20:00|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|3
1737613210000|2025-01-23 06:20:10|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737613230000|2025-01-23 06:20:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737613240000|2025-01-23 06:20:40|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737613250000|2025-01-23 06:20:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737613260000|2025-01-23 06:21:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737613270000|2025-01-23 06:21:10|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737613280000|2025-01-23 06:21:20|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737613310000|2025-01-23 06:21:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737613320000|2025-01-23 06:22:00|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|3
1737613330000|2025-01-23 06:22:10|42.24|41.96|42.27|41.99|42.27|41.99|42.24|41.96|5
1737613340000|2025-01-23 06:22:20|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737613350000|2025-01-23 06:22:30|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|2
1737613360000|2025-01-23 06:22:40|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737613370000|2025-01-23 06:22:50|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737613390000|2025-01-23 06:23:10|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737613400000|2025-01-23 06:23:20|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|4
1737613410000|2025-01-23 06:23:30|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|6
1737613440000|2025-01-23 06:24:00|42.25|41.97|42.29|42.01|42.3|42.02|42.25|41.97|6
1737613450000|2025-01-23 06:24:10|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|4
1737613460000|2025-01-23 06:24:20|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737613470000|2025-01-23 06:24:30|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737613480000|2025-01-23 06:24:40|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737613490000|2025-01-23 06:24:50|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737613500000|2025-01-23 06:25:00|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737613510000|2025-01-23 06:25:10|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|2
1737613520000|2025-01-23 06:25:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737613530000|2025-01-23 06:25:30|42.31|42.03|42.32|42.04|42.33|42.05|42.3|42.02|8
1737613540000|2025-01-23 06:25:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737613550000|2025-01-23 06:25:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737613560000|2025-01-23 06:26:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737613570000|2025-01-23 06:26:10|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737613580000|2025-01-23 06:26:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737613590000|2025-01-23 06:26:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737613600000|2025-01-23 06:26:40|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|3
1737613610000|2025-01-23 06:26:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737613620000|2025-01-23 06:27:00|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|4
1737613630000|2025-01-23 06:27:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737613640000|2025-01-23 06:27:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737613670000|2025-01-23 06:27:50|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|4
1737613680000|2025-01-23 06:28:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737613690000|2025-01-23 06:28:10|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737613700000|2025-01-23 06:28:20|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737613710000|2025-01-23 06:28:30|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|4
1737613720000|2025-01-23 06:28:40|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737613730000|2025-01-23 06:28:50|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737613750000|2025-01-23 06:29:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737613760000|2025-01-23 06:29:20|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737613790000|2025-01-23 06:29:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737613800000|2025-01-23 06:30:00|42.33|42.05|42.35|42.07|42.35|42.07|42.33|42.05|2
1737613810000|2025-01-23 06:30:10|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737613820000|2025-01-23 06:30:20|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737613830000|2025-01-23 06:30:30|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737613840000|2025-01-23 06:30:40|42.36|42.08|42.32|42.04|42.36|42.08|42.32|42.04|5
1737613850000|2025-01-23 06:30:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737613860000|2025-01-23 06:31:00|42.31|42.03|42.29|42.01|42.31|42.03|42.28|42|7
1737613870000|2025-01-23 06:31:10|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737613880000|2025-01-23 06:31:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737613890000|2025-01-23 06:31:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737613910000|2025-01-23 06:31:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737613920000|2025-01-23 06:32:00|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737613930000|2025-01-23 06:32:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737613940000|2025-01-23 06:32:20|42.24|41.96|42.23|41.95|42.25|41.97|42.23|41.95|6
1737613950000|2025-01-23 06:32:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737613960000|2025-01-23 06:32:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737613980000|2025-01-23 06:33:00|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737613990000|2025-01-23 06:33:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614010000|2025-01-23 06:33:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737614030000|2025-01-23 06:33:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737614050000|2025-01-23 06:34:10|42.28|42|42.29|42.01|42.29|42.01|42.28|42|8
1737614080000|2025-01-23 06:34:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737614110000|2025-01-23 06:35:10|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737614120000|2025-01-23 06:35:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737614140000|2025-01-23 06:35:40|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|7
1737614150000|2025-01-23 06:35:50|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|3
1737614160000|2025-01-23 06:36:00|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737614170000|2025-01-23 06:36:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614180000|2025-01-23 06:36:20|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737614190000|2025-01-23 06:36:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737614200000|2025-01-23 06:36:40|42.29|42.01|42.26|41.98|42.29|42.01|42.26|41.98|4
1737614210000|2025-01-23 06:36:50|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737614220000|2025-01-23 06:37:00|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|4
1737614230000|2025-01-23 06:37:10|42.26|41.98|42.26|41.98|42.27|41.99|42.26|41.98|3
1737614240000|2025-01-23 06:37:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737614250000|2025-01-23 06:37:30|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737614280000|2025-01-23 06:38:00|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737614290000|2025-01-23 06:38:10|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737614300000|2025-01-23 06:38:20|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737614310000|2025-01-23 06:38:30|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737614320000|2025-01-23 06:38:40|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737614330000|2025-01-23 06:38:50|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737614340000|2025-01-23 06:39:00|42.28|42|42.26|41.98|42.28|42|42.26|41.98|3
1737614350000|2025-01-23 06:39:10|42.25|41.97|42.24|41.96|42.26|41.98|42.24|41.96|6
1737614370000|2025-01-23 06:39:30|42.25|41.97|42.24|41.96|42.25|41.97|42.23|41.95|4
1737614390000|2025-01-23 06:39:50|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614400000|2025-01-23 06:40:00|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737614410000|2025-01-23 06:40:10|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737614420000|2025-01-23 06:40:20|42.24|41.96|42.23|41.95|42.25|41.97|42.23|41.95|4
1737614430000|2025-01-23 06:40:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|8
1737614440000|2025-01-23 06:40:40|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737614450000|2025-01-23 06:40:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737614460000|2025-01-23 06:41:00|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|6
1737614470000|2025-01-23 06:41:10|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|3
1737614480000|2025-01-23 06:41:20|42.24|41.96|42.23|41.95|42.24|41.96|42.22|41.94|8
1737614500000|2025-01-23 06:41:40|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|5
1737614510000|2025-01-23 06:41:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737614520000|2025-01-23 06:42:00|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614540000|2025-01-23 06:42:20|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737614550000|2025-01-23 06:42:30|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737614580000|2025-01-23 06:43:00|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|3
1737614590000|2025-01-23 06:43:10|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737614600000|2025-01-23 06:43:20|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737614610000|2025-01-23 06:43:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737614630000|2025-01-23 06:43:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737614640000|2025-01-23 06:44:00|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614660000|2025-01-23 06:44:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737614670000|2025-01-23 06:44:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737614680000|2025-01-23 06:44:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614700000|2025-01-23 06:45:00|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737614710000|2025-01-23 06:45:10|42.26|41.98|42.26|41.98|42.26|41.98|42.25|41.97|3
1737614730000|2025-01-23 06:45:30|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|4
1737614770000|2025-01-23 06:46:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737614780000|2025-01-23 06:46:20|42.27|41.99|42.3|42.02|42.3|42.02|42.27|41.99|6
1737614790000|2025-01-23 06:46:30|42.29|42.01|42.28|42|42.29|42.01|42.28|42|6
1737614800000|2025-01-23 06:46:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737614810000|2025-01-23 06:46:50|42.26|41.98|42.26|41.98|42.27|41.99|42.26|41.98|3
1737614820000|2025-01-23 06:47:00|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737614830000|2025-01-23 06:47:10|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|3
1737614840000|2025-01-23 06:47:20|42.28|42|42.27|41.99|42.28|42|42.25|41.97|6
1737614850000|2025-01-23 06:47:30|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737614860000|2025-01-23 06:47:40|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737614870000|2025-01-23 06:47:50|42.24|41.96|42.22|41.94|42.25|41.97|42.22|41.94|7
1737614880000|2025-01-23 06:48:00|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737614890000|2025-01-23 06:48:10|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737614900000|2025-01-23 06:48:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737614910000|2025-01-23 06:48:30|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|6
1737614920000|2025-01-23 06:48:40|42.18|41.9|42.16|41.88|42.18|41.9|42.16|41.88|11
1737614930000|2025-01-23 06:48:50|42.17|41.89|42.16|41.88|42.17|41.89|42.15|41.87|4
1737614940000|2025-01-23 06:49:00|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|4
1737614950000|2025-01-23 06:49:10|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737614960000|2025-01-23 06:49:20|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737614970000|2025-01-23 06:49:30|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737614980000|2025-01-23 06:49:40|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|6
1737614990000|2025-01-23 06:49:50|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737615000000|2025-01-23 06:50:00|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|5
1737615010000|2025-01-23 06:50:10|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737615020000|2025-01-23 06:50:20|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737615030000|2025-01-23 06:50:30|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737615040000|2025-01-23 06:50:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737615060000|2025-01-23 06:51:00|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737615070000|2025-01-23 06:51:10|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|4
1737615080000|2025-01-23 06:51:20|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737615090000|2025-01-23 06:51:30|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737615100000|2025-01-23 06:51:40|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737615120000|2025-01-23 06:52:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737615130000|2025-01-23 06:52:10|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737615140000|2025-01-23 06:52:20|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|3
1737615170000|2025-01-23 06:52:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737615190000|2025-01-23 06:53:10|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|7
1737615210000|2025-01-23 06:53:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737615220000|2025-01-23 06:53:40|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737615240000|2025-01-23 06:54:00|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|5
1737615250000|2025-01-23 06:54:10|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|3
1737615260000|2025-01-23 06:54:20|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|5
1737615270000|2025-01-23 06:54:30|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|4
1737615300000|2025-01-23 06:55:00|42.08|41.8|42.08|41.8|42.09|41.81|42.08|41.8|3
1737615310000|2025-01-23 06:55:10|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737615320000|2025-01-23 06:55:20|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737615330000|2025-01-23 06:55:30|42.07|41.79|42.07|41.79|42.08|41.8|42.07|41.79|3
1737615340000|2025-01-23 06:55:40|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737615350000|2025-01-23 06:55:50|42.07|41.79|42.07|41.79|42.07|41.79|42.06|41.78|3
1737615380000|2025-01-23 06:56:20|42.08|41.8|42.1|41.82|42.11|41.83|42.08|41.8|4
1737615400000|2025-01-23 06:56:40|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737615410000|2025-01-23 06:56:50|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737615420000|2025-01-23 06:57:00|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|6
1737615430000|2025-01-23 06:57:10|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737615440000|2025-01-23 06:57:20|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|3
1737615450000|2025-01-23 06:57:30|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737615460000|2025-01-23 06:57:40|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737615470000|2025-01-23 06:57:50|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|10
1737615480000|2025-01-23 06:58:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737615490000|2025-01-23 06:58:10|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737615500000|2025-01-23 06:58:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737615530000|2025-01-23 06:58:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737615550000|2025-01-23 06:59:10|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|5
1737615590000|2025-01-23 06:59:50|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|4
1737615600000|2025-01-23 07:00:00|42.16|41.88|42.19|41.91|42.19|41.91|42.16|41.88|4
1737615610000|2025-01-23 07:00:10|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|4
1737615620000|2025-01-23 07:00:20|42.22|41.94|42.19|41.91|42.22|41.94|42.19|41.91|6
1737615630000|2025-01-23 07:00:30|42.18|41.9|42.16|41.88|42.18|41.9|42.16|41.88|3
1737615640000|2025-01-23 07:00:40|42.15|41.87|42.14|41.86|42.15|41.87|42.13|41.85|6
1737615650000|2025-01-23 07:00:50|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|5
1737615660000|2025-01-23 07:01:00|42.14|41.86|42.13|41.85|42.14|41.86|42.12|41.84|6
1737615670000|2025-01-23 07:01:10|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737615690000|2025-01-23 07:01:30|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737615700000|2025-01-23 07:01:40|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|5
1737615710000|2025-01-23 07:01:50|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|4
1737615720000|2025-01-23 07:02:00|42.06|41.78|42.06|41.78|42.07|41.79|42.05|41.77|5
1737615730000|2025-01-23 07:02:10|42.05|41.77|42.04|41.76|42.06|41.78|42.04|41.76|6
1737615740000|2025-01-23 07:02:20|42.03|41.75|42.04|41.76|42.04|41.76|42.02|41.74|10
1737615750000|2025-01-23 07:02:30|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|4
1737615760000|2025-01-23 07:02:40|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|6
1737615770000|2025-01-23 07:02:50|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|6
1737615780000|2025-01-23 07:03:00|42.03|41.75|42.03|41.75|42.03|41.75|42.02|41.74|7
1737615790000|2025-01-23 07:03:10|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737615800000|2025-01-23 07:03:20|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737615810000|2025-01-23 07:03:30|42.03|41.75|42.03|41.75|42.04|41.76|42.03|41.75|7
1737615820000|2025-01-23 07:03:40|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737615830000|2025-01-23 07:03:50|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737615840000|2025-01-23 07:04:00|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|5
1737615850000|2025-01-23 07:04:10|42|41.72|42.01|41.73|42.01|41.73|42|41.72|6
1737615860000|2025-01-23 07:04:20|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737615870000|2025-01-23 07:04:30|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737615880000|2025-01-23 07:04:40|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737615890000|2025-01-23 07:04:50|42.05|41.77|42.05|41.77|42.05|41.77|42.03|41.75|5
1737615900000|2025-01-23 07:05:00|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|6
1737615910000|2025-01-23 07:05:10|42.04|41.76|42.01|41.73|42.04|41.76|42.01|41.73|6
1737615920000|2025-01-23 07:05:20|42|41.72|42|41.72|42|41.72|42|41.72|1
1737615930000|2025-01-23 07:05:30|42.02|41.74|42.02|41.74|42.02|41.74|42.01|41.73|3
1737615940000|2025-01-23 07:05:40|42.01|41.73|42.01|41.73|42.02|41.74|42.01|41.73|3
1737615950000|2025-01-23 07:05:50|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|4
1737615970000|2025-01-23 07:06:10|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737615980000|2025-01-23 07:06:20|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737615990000|2025-01-23 07:06:30|42.01|41.73|42.01|41.73|42.02|41.74|42.01|41.73|7
1737616000000|2025-01-23 07:06:40|42|41.72|41.98|41.7|42|41.72|41.98|41.7|3
1737616010000|2025-01-23 07:06:50|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737616020000|2025-01-23 07:07:00|41.96|41.68|41.96|41.68|41.97|41.69|41.95|41.67|5
1737616030000|2025-01-23 07:07:10|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|3
1737616040000|2025-01-23 07:07:20|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|7
1737616050000|2025-01-23 07:07:30|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|4
1737616060000|2025-01-23 07:07:40|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737616080000|2025-01-23 07:08:00|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737616090000|2025-01-23 07:08:10|41.95|41.67|41.98|41.7|41.98|41.7|41.95|41.67|5
1737616100000|2025-01-23 07:08:20|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737616110000|2025-01-23 07:08:30|41.99|41.71|41.97|41.69|41.99|41.71|41.97|41.69|3
1737616120000|2025-01-23 07:08:40|41.98|41.7|41.99|41.71|42|41.72|41.98|41.7|4
1737616130000|2025-01-23 07:08:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737616140000|2025-01-23 07:09:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737616150000|2025-01-23 07:09:10|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|3
1737616160000|2025-01-23 07:09:20|41.97|41.69|41.96|41.68|41.98|41.7|41.96|41.68|4
1737616170000|2025-01-23 07:09:30|41.97|41.69|41.96|41.68|41.97|41.69|41.95|41.67|4
1737616180000|2025-01-23 07:09:40|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737616190000|2025-01-23 07:09:50|41.97|41.69|41.96|41.68|41.98|41.7|41.96|41.68|6
1737616200000|2025-01-23 07:10:00|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|8
1737616210000|2025-01-23 07:10:10|41.95|41.67|41.98|41.7|41.98|41.7|41.95|41.67|4
1737616240000|2025-01-23 07:10:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|4
1737616250000|2025-01-23 07:10:50|42.01|41.73|41.98|41.7|42.01|41.73|41.98|41.7|8
1737616260000|2025-01-23 07:11:00|41.97|41.69|41.97|41.69|41.97|41.69|41.96|41.68|3
1737616270000|2025-01-23 07:11:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737616280000|2025-01-23 07:11:20|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737616300000|2025-01-23 07:11:40|41.99|41.71|42.01|41.73|42.01|41.73|41.99|41.71|3
1737616310000|2025-01-23 07:11:50|42.02|41.74|42.03|41.75|42.03|41.75|42.01|41.73|6
1737616320000|2025-01-23 07:12:00|42.02|41.74|42.02|41.74|42.03|41.75|42.02|41.74|5
1737616330000|2025-01-23 07:12:10|42.03|41.75|42|41.72|42.03|41.75|42|41.72|8
1737616340000|2025-01-23 07:12:20|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737616350000|2025-01-23 07:12:30|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737616360000|2025-01-23 07:12:40|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|4
1737616370000|2025-01-23 07:12:50|42.04|41.76|42.02|41.74|42.04|41.76|42.02|41.74|5
1737616390000|2025-01-23 07:13:10|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737616400000|2025-01-23 07:13:20|42.01|41.73|41.98|41.7|42.01|41.73|41.97|41.69|6
1737616410000|2025-01-23 07:13:30|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737616420000|2025-01-23 07:13:40|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737616430000|2025-01-23 07:13:50|42|41.72|41.98|41.7|42.01|41.73|41.98|41.7|6
1737616440000|2025-01-23 07:14:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737616450000|2025-01-23 07:14:10|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737616460000|2025-01-23 07:14:20|41.93|41.65|41.89|41.61|41.93|41.65|41.88|41.6|5
1737616470000|2025-01-23 07:14:30|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737616500000|2025-01-23 07:15:00|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737616510000|2025-01-23 07:15:10|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737616520000|2025-01-23 07:15:20|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737616530000|2025-01-23 07:15:30|41.9|41.62|41.93|41.65|41.93|41.65|41.9|41.62|3
1737616550000|2025-01-23 07:15:50|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737616560000|2025-01-23 07:16:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737616580000|2025-01-23 07:16:20|41.98|41.7|42|41.72|42|41.72|41.98|41.7|3
1737616590000|2025-01-23 07:16:30|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737616600000|2025-01-23 07:16:40|42.03|41.75|42|41.72|42.03|41.75|42|41.72|6
1737616610000|2025-01-23 07:16:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737616620000|2025-01-23 07:17:00|42.02|41.74|41.98|41.7|42.02|41.74|41.98|41.7|5
1737616630000|2025-01-23 07:17:10|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737616650000|2025-01-23 07:17:30|42|41.72|42.02|41.74|42.02|41.74|42|41.72|2
1737616660000|2025-01-23 07:17:40|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737616680000|2025-01-23 07:18:00|42.04|41.76|42.06|41.78|42.06|41.78|42.04|41.76|3
1737616690000|2025-01-23 07:18:10|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737616700000|2025-01-23 07:18:20|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|2
1737616740000|2025-01-23 07:19:00|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737616750000|2025-01-23 07:19:10|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737616780000|2025-01-23 07:19:40|42.06|41.78|42.02|41.74|42.06|41.78|42.02|41.74|5
1737616790000|2025-01-23 07:19:50|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737616800000|2025-01-23 07:20:00|42.02|41.74|42.04|41.76|42.04|41.76|42.02|41.74|3
1737616810000|2025-01-23 07:20:10|42.05|41.77|42.06|41.78|42.06|41.78|42.05|41.77|2
1737616820000|2025-01-23 07:20:20|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737616830000|2025-01-23 07:20:30|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737616840000|2025-01-23 07:20:40|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737616850000|2025-01-23 07:20:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737616860000|2025-01-23 07:21:00|42.1|41.82|42.1|41.82|42.1|41.82|42.09|41.81|3
1737616870000|2025-01-23 07:21:10|42.09|41.81|42.08|41.8|42.09|41.81|42.07|41.79|4
1737616880000|2025-01-23 07:21:20|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737616890000|2025-01-23 07:21:30|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737616900000|2025-01-23 07:21:40|42.06|41.78|42.03|41.75|42.06|41.78|42.03|41.75|10
1737616910000|2025-01-23 07:21:50|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737616920000|2025-01-23 07:22:00|42.03|41.75|42.01|41.73|42.03|41.75|42.01|41.73|3
1737616930000|2025-01-23 07:22:10|42.02|41.74|42.04|41.76|42.04|41.76|42.02|41.74|5
1737616940000|2025-01-23 07:22:20|42.03|41.75|42.05|41.77|42.05|41.77|42.03|41.75|5
1737616950000|2025-01-23 07:22:30|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|7
1737616970000|2025-01-23 07:22:50|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737616980000|2025-01-23 07:23:00|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|5
1737616990000|2025-01-23 07:23:10|42.05|41.77|42.06|41.78|42.07|41.79|42.05|41.77|4
1737617000000|2025-01-23 07:23:20|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|3
1737617010000|2025-01-23 07:23:30|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737617020000|2025-01-23 07:23:40|42.04|41.76|42.06|41.78|42.06|41.78|42.04|41.76|3
1737617040000|2025-01-23 07:24:00|42.05|41.77|42.03|41.75|42.05|41.77|42.03|41.75|9
1737617050000|2025-01-23 07:24:10|42.02|41.74|42.04|41.76|42.04|41.76|42.02|41.74|3
1737617070000|2025-01-23 07:24:30|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|3
1737617080000|2025-01-23 07:24:40|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|2
1737617100000|2025-01-23 07:25:00|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737617110000|2025-01-23 07:25:10|42.09|41.81|42.07|41.79|42.09|41.81|42.06|41.78|5
1737617120000|2025-01-23 07:25:20|42.06|41.78|42.04|41.76|42.06|41.78|42.04|41.76|2
1737617140000|2025-01-23 07:25:40|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737617150000|2025-01-23 07:25:50|42.01|41.73|42|41.72|42.01|41.73|42|41.72|6
1737617160000|2025-01-23 07:26:00|42.01|41.73|42|41.72|42.02|41.74|41.99|41.71|6
1737617170000|2025-01-23 07:26:10|41.99|41.71|41.98|41.7|41.99|41.71|41.97|41.69|4
1737617180000|2025-01-23 07:26:20|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|7
1737617190000|2025-01-23 07:26:30|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|5
1737617200000|2025-01-23 07:26:40|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|7
1737617210000|2025-01-23 07:26:50|41.94|41.66|41.94|41.66|41.95|41.67|41.93|41.65|9
1737617220000|2025-01-23 07:27:00|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|4
1737617230000|2025-01-23 07:27:10|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|3
1737617240000|2025-01-23 07:27:20|41.96|41.68|41.96|41.68|41.97|41.69|41.95|41.67|5
1737617260000|2025-01-23 07:27:40|41.97|41.69|41.99|41.71|41.99|41.71|41.97|41.69|3
1737617270000|2025-01-23 07:27:50|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737617280000|2025-01-23 07:28:00|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737617290000|2025-01-23 07:28:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737617300000|2025-01-23 07:28:20|41.97|41.69|41.98|41.7|41.99|41.71|41.97|41.69|4
1737617310000|2025-01-23 07:28:30|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|5
1737617320000|2025-01-23 07:28:40|42|41.72|41.98|41.7|42|41.72|41.98|41.7|3
1737617330000|2025-01-23 07:28:50|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|3
1737617340000|2025-01-23 07:29:00|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|3
1737617350000|2025-01-23 07:29:10|41.99|41.71|42.01|41.73|42.01|41.73|41.99|41.71|3
1737617360000|2025-01-23 07:29:20|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737617370000|2025-01-23 07:29:30|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737617380000|2025-01-23 07:29:40|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737617390000|2025-01-23 07:29:50|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737617400000|2025-01-23 07:30:00|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|4
1737617410000|2025-01-23 07:30:10|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737617420000|2025-01-23 07:30:20|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737617440000|2025-01-23 07:30:40|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|5
1737617480000|2025-01-23 07:31:20|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737617490000|2025-01-23 07:31:30|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737617500000|2025-01-23 07:31:40|42.06|41.78|41.99|41.71|42.06|41.78|41.97|41.69|9
1737617510000|2025-01-23 07:31:50|41.98|41.7|41.99|41.71|42|41.72|41.98|41.7|16
1737617520000|2025-01-23 07:32:00|42|41.72|41.99|41.71|42|41.72|41.98|41.7|8
1737617530000|2025-01-23 07:32:10|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737617540000|2025-01-23 07:32:20|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|6
1737617550000|2025-01-23 07:32:30|41.96|41.68|41.94|41.66|41.97|41.69|41.93|41.65|8
1737617560000|2025-01-23 07:32:40|41.93|41.65|41.93|41.65|41.94|41.66|41.92|41.64|11
1737617570000|2025-01-23 07:32:50|41.92|41.64|41.92|41.64|41.93|41.65|41.91|41.63|5
1737617580000|2025-01-23 07:33:00|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737617590000|2025-01-23 07:33:10|41.94|41.66|41.97|41.69|41.98|41.7|41.94|41.66|5
1737617610000|2025-01-23 07:33:30|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737617620000|2025-01-23 07:33:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737617630000|2025-01-23 07:33:50|42.01|41.73|42|41.72|42.01|41.73|42|41.72|4
1737617640000|2025-01-23 07:34:00|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737617650000|2025-01-23 07:34:10|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737617660000|2025-01-23 07:34:20|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|3
1737617670000|2025-01-23 07:34:30|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|7
1737617690000|2025-01-23 07:34:50|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|2
1737617700000|2025-01-23 07:35:00|42.08|41.8|42.09|41.81|42.09|41.81|42.07|41.79|6
1737617710000|2025-01-23 07:35:10|42.08|41.8|42.08|41.8|42.08|41.8|42.06|41.78|5
1737617720000|2025-01-23 07:35:20|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737617730000|2025-01-23 07:35:30|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737617740000|2025-01-23 07:35:40|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737617760000|2025-01-23 07:36:00|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|3
1737617780000|2025-01-23 07:36:20|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737617790000|2025-01-23 07:36:30|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737617800000|2025-01-23 07:36:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737617810000|2025-01-23 07:36:50|42.15|41.87|42.18|41.9|42.18|41.9|42.15|41.87|4
1737617820000|2025-01-23 07:37:00|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737617830000|2025-01-23 07:37:10|42.19|41.91|42.24|41.96|42.24|41.96|42.19|41.91|9
1737617840000|2025-01-23 07:37:20|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|6
1737617860000|2025-01-23 07:37:40|42.23|41.95|42.21|41.93|42.23|41.95|42.21|41.93|3
1737617870000|2025-01-23 07:37:50|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737617880000|2025-01-23 07:38:00|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|5
1737617890000|2025-01-23 07:38:10|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737617900000|2025-01-23 07:38:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737617920000|2025-01-23 07:38:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737617930000|2025-01-23 07:38:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737617940000|2025-01-23 07:39:00|42.26|41.98|42.28|42|42.28|42|42.26|41.98|3
1737617950000|2025-01-23 07:39:10|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737617960000|2025-01-23 07:39:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737617970000|2025-01-23 07:39:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|4
1737617980000|2025-01-23 07:39:40|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|7
1737617990000|2025-01-23 07:39:50|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|4
1737618000000|2025-01-23 07:40:00|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737618010000|2025-01-23 07:40:10|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|6
1737618020000|2025-01-23 07:40:20|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737618030000|2025-01-23 07:40:30|42.25|41.97|42.24|41.96|42.26|41.98|42.24|41.96|8
1737618040000|2025-01-23 07:40:40|42.23|41.95|42.22|41.94|42.24|41.96|42.22|41.94|4
1737618050000|2025-01-23 07:40:50|42.21|41.93|42.22|41.94|42.23|41.95|42.21|41.93|8
1737618060000|2025-01-23 07:41:00|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737618070000|2025-01-23 07:41:10|42.21|41.93|42.2|41.92|42.22|41.94|42.2|41.92|6
1737618080000|2025-01-23 07:41:20|42.19|41.91|42.16|41.88|42.2|41.92|42.15|41.87|8
1737618090000|2025-01-23 07:41:30|42.17|41.89|42.15|41.87|42.17|41.89|42.14|41.86|7
1737618100000|2025-01-23 07:41:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737618110000|2025-01-23 07:41:50|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737618120000|2025-01-23 07:42:00|42.17|41.89|42.14|41.86|42.17|41.89|42.14|41.86|10
1737618130000|2025-01-23 07:42:10|42.13|41.85|42.11|41.83|42.14|41.86|42.11|41.83|7
1737618140000|2025-01-23 07:42:20|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|3
1737618150000|2025-01-23 07:42:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737618160000|2025-01-23 07:42:40|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737618170000|2025-01-23 07:42:50|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|9
1737618180000|2025-01-23 07:43:00|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|3
1737618200000|2025-01-23 07:43:20|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|3
1737618210000|2025-01-23 07:43:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737618220000|2025-01-23 07:43:40|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737618240000|2025-01-23 07:44:00|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|7
1737618250000|2025-01-23 07:44:10|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|4
1737618260000|2025-01-23 07:44:20|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737618270000|2025-01-23 07:44:30|42.08|41.8|42.08|41.8|42.09|41.81|42.08|41.8|3
1737618280000|2025-01-23 07:44:40|42.09|41.81|42.1|41.82|42.11|41.83|42.09|41.81|4
1737618300000|2025-01-23 07:45:00|42.11|41.83|42.15|41.87|42.15|41.87|42.11|41.83|4
1737618310000|2025-01-23 07:45:10|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|3
1737618320000|2025-01-23 07:45:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737618330000|2025-01-23 07:45:30|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737618340000|2025-01-23 07:45:40|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737618350000|2025-01-23 07:45:50|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737618360000|2025-01-23 07:46:00|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737618370000|2025-01-23 07:46:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737618390000|2025-01-23 07:46:30|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737618400000|2025-01-23 07:46:40|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737618420000|2025-01-23 07:47:00|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737618430000|2025-01-23 07:47:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737618440000|2025-01-23 07:47:20|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737618450000|2025-01-23 07:47:30|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|3
1737618470000|2025-01-23 07:47:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|4
1737618480000|2025-01-23 07:48:00|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|3
1737618490000|2025-01-23 07:48:10|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737618500000|2025-01-23 07:48:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737618520000|2025-01-23 07:48:40|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|4
1737618530000|2025-01-23 07:48:50|42.26|41.98|42.25|41.97|42.27|41.99|42.25|41.97|4
1737618540000|2025-01-23 07:49:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737618560000|2025-01-23 07:49:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737618570000|2025-01-23 07:49:30|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737618580000|2025-01-23 07:49:40|42.26|41.98|42.25|41.97|42.26|41.98|42.24|41.96|4
1737618590000|2025-01-23 07:49:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737618600000|2025-01-23 07:50:00|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|9
1737618610000|2025-01-23 07:50:10|42.26|41.98|42.25|41.97|42.27|41.99|42.25|41.97|4
1737618620000|2025-01-23 07:50:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737618630000|2025-01-23 07:50:30|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737618640000|2025-01-23 07:50:40|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737618650000|2025-01-23 07:50:50|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737618670000|2025-01-23 07:51:10|42.32|42.04|42.34|42.06|42.34|42.06|42.32|42.04|2
1737618680000|2025-01-23 07:51:20|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737618690000|2025-01-23 07:51:30|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|3
1737618700000|2025-01-23 07:51:40|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|6
1737618720000|2025-01-23 07:52:00|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737618730000|2025-01-23 07:52:10|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|4
1737618740000|2025-01-23 07:52:20|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737618750000|2025-01-23 07:52:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737618770000|2025-01-23 07:52:50|42.38|42.1|42.37|42.09|42.38|42.1|42.36|42.08|4
1737618780000|2025-01-23 07:53:00|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737618790000|2025-01-23 07:53:10|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|3
1737618800000|2025-01-23 07:53:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737618820000|2025-01-23 07:53:40|42.36|42.08|42.34|42.06|42.37|42.09|42.34|42.06|5
1737618830000|2025-01-23 07:53:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737618840000|2025-01-23 07:54:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737618850000|2025-01-23 07:54:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737618870000|2025-01-23 07:54:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737618880000|2025-01-23 07:54:40|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|3
1737618890000|2025-01-23 07:54:50|42.36|42.08|42.33|42.05|42.36|42.08|42.33|42.05|6
1737618900000|2025-01-23 07:55:00|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737618910000|2025-01-23 07:55:10|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737618930000|2025-01-23 07:55:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737618940000|2025-01-23 07:55:40|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737618960000|2025-01-23 07:56:00|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737618980000|2025-01-23 07:56:20|42.36|42.08|42.38|42.1|42.38|42.1|42.36|42.08|3
1737618990000|2025-01-23 07:56:30|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737619000000|2025-01-23 07:56:40|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737619010000|2025-01-23 07:56:50|42.41|42.13|42.39|42.11|42.41|42.13|42.39|42.11|3
1737619020000|2025-01-23 07:57:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737619030000|2025-01-23 07:57:10|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|10
1737619040000|2025-01-23 07:57:20|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737619060000|2025-01-23 07:57:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737619070000|2025-01-23 07:57:50|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|3
1737619080000|2025-01-23 07:58:00|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|2
1737619090000|2025-01-23 07:58:10|42.4|42.12|42.4|42.12|42.41|42.13|42.4|42.12|9
1737619100000|2025-01-23 07:58:20|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737619110000|2025-01-23 07:58:30|42.38|42.1|42.36|42.08|42.38|42.1|42.36|42.08|11
1737619120000|2025-01-23 07:58:40|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737619130000|2025-01-23 07:58:50|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|5
1737619150000|2025-01-23 07:59:10|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|5
1737619160000|2025-01-23 07:59:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737619170000|2025-01-23 07:59:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737619190000|2025-01-23 07:59:50|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|8
1737619200000|2025-01-23 08:00:00|42.38|42.1|42.34|42.06|42.38|42.1|42.34|42.06|5
1737619210000|2025-01-23 08:00:10|42.33|42.05|42.34|42.06|42.34|42.06|42.31|42.03|11
1737619220000|2025-01-23 08:00:20|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|3
1737619230000|2025-01-23 08:00:30|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737619260000|2025-01-23 08:01:00|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737619280000|2025-01-23 08:01:20|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|3
1737619290000|2025-01-23 08:01:30|42.35|42.07|42.38|42.1|42.38|42.1|42.35|42.07|3
1737619300000|2025-01-23 08:01:40|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737619320000|2025-01-23 08:02:00|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737619330000|2025-01-23 08:02:10|42.43|42.15|42.4|42.12|42.43|42.15|42.4|42.12|4
1737619340000|2025-01-23 08:02:20|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737619350000|2025-01-23 08:02:30|42.4|42.12|42.37|42.09|42.4|42.12|42.36|42.08|6
1737619360000|2025-01-23 08:02:40|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737619370000|2025-01-23 08:02:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737619380000|2025-01-23 08:03:00|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737619390000|2025-01-23 08:03:10|42.33|42.05|42.3|42.02|42.33|42.05|42.3|42.02|6
1737619400000|2025-01-23 08:03:20|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737619410000|2025-01-23 08:03:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737619420000|2025-01-23 08:03:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737619450000|2025-01-23 08:04:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737619470000|2025-01-23 08:04:30|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737619480000|2025-01-23 08:04:40|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737619490000|2025-01-23 08:04:50|42.36|42.08|42.35|42.07|42.37|42.09|42.35|42.07|6
1737619500000|2025-01-23 08:05:00|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737619510000|2025-01-23 08:05:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737619520000|2025-01-23 08:05:20|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|6
1737619530000|2025-01-23 08:05:30|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737619540000|2025-01-23 08:05:40|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|7
1737619550000|2025-01-23 08:05:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737619560000|2025-01-23 08:06:00|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737619570000|2025-01-23 08:06:10|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|3
1737619580000|2025-01-23 08:06:20|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737619590000|2025-01-23 08:06:30|42.34|42.06|42.32|42.04|42.35|42.07|42.32|42.04|13
1737619600000|2025-01-23 08:06:40|42.31|42.03|42.32|42.04|42.33|42.05|42.31|42.03|8
1737619610000|2025-01-23 08:06:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737619620000|2025-01-23 08:07:00|42.35|42.07|42.33|42.05|42.36|42.08|42.33|42.05|11
1737619650000|2025-01-23 08:07:30|42.32|42.04|42.31|42.03|42.33|42.05|42.31|42.03|4
1737619660000|2025-01-23 08:07:40|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|5
1737619670000|2025-01-23 08:07:50|42.31|42.03|42.3|42.02|42.31|42.03|42.29|42.01|10
1737619680000|2025-01-23 08:08:00|42.31|42.03|42.3|42.02|42.31|42.03|42.29|42.01|4
1737619690000|2025-01-23 08:08:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|8
1737619700000|2025-01-23 08:08:20|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737619710000|2025-01-23 08:08:30|42.3|42.02|42.29|42.01|42.3|42.02|42.28|42|4
1737619730000|2025-01-23 08:08:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737619740000|2025-01-23 08:09:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737619750000|2025-01-23 08:09:10|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|5
1737619760000|2025-01-23 08:09:20|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|7
1737619780000|2025-01-23 08:09:40|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737619790000|2025-01-23 08:09:50|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|2
1737619800000|2025-01-23 08:10:00|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|5
1737619810000|2025-01-23 08:10:10|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737619820000|2025-01-23 08:10:20|42.34|42.06|42.33|42.05|42.35|42.07|42.33|42.05|4
1737619830000|2025-01-23 08:10:30|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737619840000|2025-01-23 08:10:40|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737619850000|2025-01-23 08:10:50|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737619860000|2025-01-23 08:11:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737619870000|2025-01-23 08:11:10|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737619880000|2025-01-23 08:11:20|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737619890000|2025-01-23 08:11:30|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737619900000|2025-01-23 08:11:40|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737619920000|2025-01-23 08:12:00|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737619930000|2025-01-23 08:12:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737619940000|2025-01-23 08:12:20|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737619950000|2025-01-23 08:12:30|42.29|42.01|42.31|42.03|42.31|42.03|42.29|42.01|3
1737619960000|2025-01-23 08:12:40|42.32|42.04|42.34|42.06|42.34|42.06|42.32|42.04|3
1737619980000|2025-01-23 08:13:00|42.33|42.05|42.33|42.05|42.34|42.06|42.32|42.04|5
1737619990000|2025-01-23 08:13:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737620000000|2025-01-23 08:13:20|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|9
1737620010000|2025-01-23 08:13:30|42.31|42.03|42.31|42.03|42.32|42.04|42.31|42.03|3
1737620020000|2025-01-23 08:13:40|42.3|42.02|42.29|42.01|42.31|42.03|42.29|42.01|4
1737620040000|2025-01-23 08:14:00|42.28|42|42.28|42|42.28|42|42.28|42|1
1737620050000|2025-01-23 08:14:10|42.29|42.01|42.26|41.98|42.29|42.01|42.26|41.98|6
1737620060000|2025-01-23 08:14:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737620090000|2025-01-23 08:14:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737620100000|2025-01-23 08:15:00|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737620110000|2025-01-23 08:15:10|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737620120000|2025-01-23 08:15:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737620130000|2025-01-23 08:15:30|42.28|42|42.28|42|42.29|42.01|42.27|41.99|5
1737620140000|2025-01-23 08:15:40|42.29|42.01|42.33|42.05|42.33|42.05|42.29|42.01|3
1737620150000|2025-01-23 08:15:50|42.34|42.06|42.36|42.08|42.36|42.08|42.34|42.06|3
1737620160000|2025-01-23 08:16:00|42.35|42.07|42.34|42.06|42.36|42.08|42.34|42.06|13
1737620170000|2025-01-23 08:16:10|42.35|42.07|42.33|42.05|42.36|42.08|42.33|42.05|7
1737620180000|2025-01-23 08:16:20|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|8
1737620190000|2025-01-23 08:16:30|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|6
1737620200000|2025-01-23 08:16:40|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737620210000|2025-01-23 08:16:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737620220000|2025-01-23 08:17:00|42.32|42.04|42.29|42.01|42.32|42.04|42.29|42.01|10
1737620240000|2025-01-23 08:17:20|42.32|42.04|42.34|42.06|42.34|42.06|42.32|42.04|2
1737620250000|2025-01-23 08:17:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737620260000|2025-01-23 08:17:40|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|8
1737620270000|2025-01-23 08:17:50|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|6
1737620280000|2025-01-23 08:18:00|42.37|42.09|42.36|42.08|42.37|42.09|42.34|42.06|6
1737620290000|2025-01-23 08:18:10|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|6
1737620310000|2025-01-23 08:18:30|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737620320000|2025-01-23 08:18:40|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|9
1737620330000|2025-01-23 08:18:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|4
1737620340000|2025-01-23 08:19:00|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737620350000|2025-01-23 08:19:10|42.32|42.04|42.29|42.01|42.33|42.05|42.29|42.01|6
1737620360000|2025-01-23 08:19:20|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737620370000|2025-01-23 08:19:30|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|13
1737620380000|2025-01-23 08:19:40|42.28|42|42.23|41.95|42.28|42|42.22|41.94|9
1737620390000|2025-01-23 08:19:50|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|5
1737620400000|2025-01-23 08:20:00|42.25|41.97|42.25|41.97|42.26|41.98|42.24|41.96|7
1737620410000|2025-01-23 08:20:10|42.24|41.96|42.24|41.96|42.25|41.97|42.23|41.95|11
1737620430000|2025-01-23 08:20:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737620440000|2025-01-23 08:20:40|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737620450000|2025-01-23 08:20:50|42.28|42|42.28|42|42.28|42|42.28|42|1
1737620460000|2025-01-23 08:21:00|42.27|41.99|42.26|41.98|42.27|41.99|42.25|41.97|8
1737620470000|2025-01-23 08:21:10|42.25|41.97|42.2|41.92|42.25|41.97|42.2|41.92|10
1737620480000|2025-01-23 08:21:20|42.19|41.91|42.19|41.91|42.2|41.92|42.19|41.91|3
1737620490000|2025-01-23 08:21:30|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|12
1737620510000|2025-01-23 08:21:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737620520000|2025-01-23 08:22:00|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|8
1737620530000|2025-01-23 08:22:10|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|4
1737620540000|2025-01-23 08:22:20|42.16|41.88|42.15|41.87|42.17|41.89|42.15|41.87|8
1737620550000|2025-01-23 08:22:30|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|5
1737620560000|2025-01-23 08:22:40|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|11
1737620570000|2025-01-23 08:22:50|42.16|41.88|42.17|41.89|42.17|41.89|42.15|41.87|4
1737620580000|2025-01-23 08:23:00|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737620590000|2025-01-23 08:23:10|42.17|41.89|42.17|41.89|42.18|41.9|42.16|41.88|11
1737620600000|2025-01-23 08:23:20|42.16|41.88|42.15|41.87|42.17|41.89|42.15|41.87|4
1737620610000|2025-01-23 08:23:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737620620000|2025-01-23 08:23:40|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|6
1737620630000|2025-01-23 08:23:50|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|6
1737620640000|2025-01-23 08:24:00|42.19|41.91|42.15|41.87|42.19|41.91|42.15|41.87|9
1737620650000|2025-01-23 08:24:10|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737620660000|2025-01-23 08:24:20|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737620670000|2025-01-23 08:24:30|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|7
1737620680000|2025-01-23 08:24:40|42.21|41.93|42.24|41.96|42.24|41.96|42.21|41.93|3
1737620690000|2025-01-23 08:24:50|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737620700000|2025-01-23 08:25:00|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|5
1737620710000|2025-01-23 08:25:10|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|3
1737620720000|2025-01-23 08:25:20|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|3
1737620730000|2025-01-23 08:25:30|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|6
1737620750000|2025-01-23 08:25:50|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|5
1737620760000|2025-01-23 08:26:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|10
1737620770000|2025-01-23 08:26:10|42.26|41.98|42.24|41.96|42.26|41.98|42.23|41.95|7
1737620790000|2025-01-23 08:26:30|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737620800000|2025-01-23 08:26:40|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|10
1737620810000|2025-01-23 08:26:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|8
1737620820000|2025-01-23 08:27:00|42.25|41.97|42.24|41.96|42.26|41.98|42.24|41.96|12
1737620830000|2025-01-23 08:27:10|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|8
1737620850000|2025-01-23 08:27:30|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|2
1737620860000|2025-01-23 08:27:40|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|3
1737620870000|2025-01-23 08:27:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737620880000|2025-01-23 08:28:00|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737620890000|2025-01-23 08:28:10|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|5
1737620900000|2025-01-23 08:28:20|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737620910000|2025-01-23 08:28:30|42.24|41.96|42.22|41.94|42.24|41.96|42.22|41.94|13
1737620940000|2025-01-23 08:29:00|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737620950000|2025-01-23 08:29:10|42.26|41.98|42.26|41.98|42.26|41.98|42.25|41.97|11
1737620960000|2025-01-23 08:29:20|42.25|41.97|42.26|41.98|42.27|41.99|42.25|41.97|10
1737620970000|2025-01-23 08:29:30|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|5
1737620980000|2025-01-23 08:29:40|42.28|42|42.28|42|42.29|42.01|42.28|42|5
1737620990000|2025-01-23 08:29:50|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|5
1737621000000|2025-01-23 08:30:00|42.28|42|42.28|42|42.3|42.02|42.28|42|11
1737621010000|2025-01-23 08:30:10|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737621020000|2025-01-23 08:30:20|42.29|42.01|42.29|42.01|42.3|42.02|42.28|42|6
1737621030000|2025-01-23 08:30:30|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|5
1737621040000|2025-01-23 08:30:40|42.31|42.03|42.34|42.06|42.34|42.06|42.31|42.03|6
1737621050000|2025-01-23 08:30:50|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737621060000|2025-01-23 08:31:00|42.33|42.05|42.3|42.02|42.33|42.05|42.3|42.02|12
1737621070000|2025-01-23 08:31:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|10
1737621080000|2025-01-23 08:31:20|42.31|42.03|42.32|42.04|42.33|42.05|42.3|42.02|13
1737621090000|2025-01-23 08:31:30|42.31|42.03|42.31|42.03|42.32|42.04|42.3|42.02|13
1737621100000|2025-01-23 08:31:40|42.3|42.02|42.28|42|42.3|42.02|42.28|42|5
1737621110000|2025-01-23 08:31:50|42.29|42.01|42.28|42|42.29|42.01|42.27|41.99|14
1737621120000|2025-01-23 08:32:00|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737621140000|2025-01-23 08:32:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737621160000|2025-01-23 08:32:40|42.28|42|42.25|41.97|42.28|42|42.25|41.97|6
1737621180000|2025-01-23 08:33:00|42.24|41.96|42.22|41.94|42.24|41.96|42.2|41.92|7
1737621190000|2025-01-23 08:33:10|42.21|41.93|42.16|41.88|42.21|41.93|42.16|41.88|8
1737621200000|2025-01-23 08:33:20|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|5
1737621210000|2025-01-23 08:33:30|42.16|41.88|42.19|41.91|42.19|41.91|42.16|41.88|4
1737621220000|2025-01-23 08:33:40|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737621240000|2025-01-23 08:34:00|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737621250000|2025-01-23 08:34:10|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737621260000|2025-01-23 08:34:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737621270000|2025-01-23 08:34:30|42.16|41.88|42.16|41.88|42.18|41.9|42.16|41.88|6
1737621280000|2025-01-23 08:34:40|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|3
1737621290000|2025-01-23 08:34:50|42.16|41.88|42.17|41.89|42.17|41.89|42.15|41.87|10
1737621300000|2025-01-23 08:35:00|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|7
1737621310000|2025-01-23 08:35:10|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737621330000|2025-01-23 08:35:30|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737621340000|2025-01-23 08:35:40|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737621350000|2025-01-23 08:35:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737621360000|2025-01-23 08:36:00|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737621370000|2025-01-23 08:36:10|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|6
1737621380000|2025-01-23 08:36:20|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|16
1737621390000|2025-01-23 08:36:30|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|10
1737621400000|2025-01-23 08:36:40|42.15|41.87|42.16|41.88|42.16|41.88|42.14|41.86|6
1737621410000|2025-01-23 08:36:50|42.15|41.87|42.16|41.88|42.17|41.89|42.15|41.87|4
1737621420000|2025-01-23 08:37:00|42.15|41.87|42.15|41.87|42.16|41.88|42.14|41.86|7
1737621430000|2025-01-23 08:37:10|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|7
1737621440000|2025-01-23 08:37:20|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|15
1737621450000|2025-01-23 08:37:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737621460000|2025-01-23 08:37:40|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|3
1737621470000|2025-01-23 08:37:50|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737621480000|2025-01-23 08:38:00|42.15|41.87|42.16|41.88|42.17|41.89|42.15|41.87|8
1737621490000|2025-01-23 08:38:10|42.17|41.89|42.18|41.9|42.19|41.91|42.16|41.88|14
1737621500000|2025-01-23 08:38:20|42.17|41.89|42.17|41.89|42.18|41.9|42.16|41.88|5
1737621540000|2025-01-23 08:39:00|42.18|41.9|42.18|41.9|42.2|41.92|42.18|41.9|7
1737621550000|2025-01-23 08:39:10|42.19|41.91|42.15|41.87|42.19|41.91|42.15|41.87|5
1737621560000|2025-01-23 08:39:20|42.16|41.88|42.2|41.92|42.21|41.93|42.16|41.88|7
1737621570000|2025-01-23 08:39:30|42.19|41.91|42.19|41.91|42.2|41.92|42.19|41.91|11
1737621580000|2025-01-23 08:39:40|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737621590000|2025-01-23 08:39:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|4
1737621600000|2025-01-23 08:40:00|42.2|41.92|42.16|41.88|42.2|41.92|42.16|41.88|11
1737621610000|2025-01-23 08:40:10|42.17|41.89|42.17|41.89|42.18|41.9|42.17|41.89|5
1737621620000|2025-01-23 08:40:20|42.18|41.9|42.2|41.92|42.21|41.93|42.17|41.89|7
1737621630000|2025-01-23 08:40:30|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|3
1737621640000|2025-01-23 08:40:40|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|6
1737621650000|2025-01-23 08:40:50|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737621660000|2025-01-23 08:41:00|42.2|41.92|42.17|41.89|42.2|41.92|42.17|41.89|4
1737621670000|2025-01-23 08:41:10|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737621680000|2025-01-23 08:41:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|10
1737621690000|2025-01-23 08:41:30|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|6
1737621700000|2025-01-23 08:41:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737621720000|2025-01-23 08:42:00|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737621730000|2025-01-23 08:42:10|42.13|41.85|42.12|41.84|42.14|41.86|42.12|41.84|6
1737621740000|2025-01-23 08:42:20|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|14
1737621750000|2025-01-23 08:42:30|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|10
1737621760000|2025-01-23 08:42:40|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|7
1737621770000|2025-01-23 08:42:50|42.12|41.84|42.11|41.83|42.13|41.85|42.11|41.83|8
1737621780000|2025-01-23 08:43:00|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|11
1737621790000|2025-01-23 08:43:10|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|11
1737621800000|2025-01-23 08:43:20|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737621820000|2025-01-23 08:43:40|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|3
1737621830000|2025-01-23 08:43:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737621850000|2025-01-23 08:44:10|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737621860000|2025-01-23 08:44:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737621870000|2025-01-23 08:44:30|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737621880000|2025-01-23 08:44:40|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|4
1737621890000|2025-01-23 08:44:50|42.12|41.84|42.15|41.87|42.15|41.87|42.12|41.84|3
1737621900000|2025-01-23 08:45:00|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|5
1737621920000|2025-01-23 08:45:20|42.17|41.89|42.19|41.91|42.19|41.91|42.17|41.89|6
1737621930000|2025-01-23 08:45:30|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737621950000|2025-01-23 08:45:50|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|4
1737621960000|2025-01-23 08:46:00|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|4
1737621970000|2025-01-23 08:46:10|42.16|41.88|42.15|41.87|42.17|41.89|42.15|41.87|8
1737621980000|2025-01-23 08:46:20|42.14|41.86|42.11|41.83|42.14|41.86|42.11|41.83|6
1737621990000|2025-01-23 08:46:30|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|9
1737622000000|2025-01-23 08:46:40|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|9
1737622010000|2025-01-23 08:46:50|42.12|41.84|42.09|41.81|42.12|41.84|42.08|41.8|6
1737622020000|2025-01-23 08:47:00|42.1|41.82|42.12|41.84|42.12|41.84|42.09|41.81|7
1737622030000|2025-01-23 08:47:10|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737622040000|2025-01-23 08:47:20|42.12|41.84|42.1|41.82|42.13|41.85|42.1|41.82|5
1737622050000|2025-01-23 08:47:30|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737622060000|2025-01-23 08:47:40|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|7
1737622080000|2025-01-23 08:48:00|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737622090000|2025-01-23 08:48:10|42.07|41.79|42.04|41.76|42.07|41.79|42.03|41.75|16
1737622100000|2025-01-23 08:48:20|42.03|41.75|42.05|41.77|42.05|41.77|42.03|41.75|7
1737622110000|2025-01-23 08:48:30|42.04|41.76|42.14|41.86|42.14|41.86|42.03|41.75|10
1737622120000|2025-01-23 08:48:40|42.13|41.85|42.11|41.83|42.13|41.85|42.1|41.82|5
1737622130000|2025-01-23 08:48:50|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737622140000|2025-01-23 08:49:00|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737622150000|2025-01-23 08:49:10|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|6
1737622160000|2025-01-23 08:49:20|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|2
1737622170000|2025-01-23 08:49:30|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737622180000|2025-01-23 08:49:40|42.19|41.91|42.19|41.91|42.2|41.92|42.18|41.9|5
1737622190000|2025-01-23 08:49:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|4
1737622200000|2025-01-23 08:50:00|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|6
1737622210000|2025-01-23 08:50:10|42.18|41.9|42.17|41.89|42.2|41.92|42.17|41.89|5
1737622220000|2025-01-23 08:50:20|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737622230000|2025-01-23 08:50:30|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|6
1737622240000|2025-01-23 08:50:40|42.16|41.88|42.17|41.89|42.18|41.9|42.16|41.88|8
1737622250000|2025-01-23 08:50:50|42.18|41.9|42.18|41.9|42.2|41.92|42.18|41.9|9
1737622260000|2025-01-23 08:51:00|42.19|41.91|42.17|41.89|42.19|41.91|42.17|41.89|9
1737622280000|2025-01-23 08:51:20|42.18|41.9|42.21|41.93|42.22|41.94|42.18|41.9|9
1737622290000|2025-01-23 08:51:30|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737622300000|2025-01-23 08:51:40|42.19|41.91|42.2|41.92|42.2|41.92|42.18|41.9|4
1737622320000|2025-01-23 08:52:00|42.19|41.91|42.22|41.94|42.22|41.94|42.19|41.91|4
1737622330000|2025-01-23 08:52:10|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737622340000|2025-01-23 08:52:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737622350000|2025-01-23 08:52:30|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|9
1737622360000|2025-01-23 08:52:40|42.14|41.86|42.13|41.85|42.14|41.86|42.12|41.84|12
1737622370000|2025-01-23 08:52:50|42.14|41.86|42.13|41.85|42.14|41.86|42.12|41.84|12
1737622380000|2025-01-23 08:53:00|42.15|41.87|42.11|41.83|42.15|41.87|42.11|41.83|9
1737622390000|2025-01-23 08:53:10|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|5
1737622400000|2025-01-23 08:53:20|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737622410000|2025-01-23 08:53:30|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737622420000|2025-01-23 08:53:40|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|5
1737622430000|2025-01-23 08:53:50|42.1|41.82|42.09|41.81|42.11|41.83|42.09|41.81|4
1737622440000|2025-01-23 08:54:00|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737622450000|2025-01-23 08:54:10|42.12|41.84|42.15|41.87|42.16|41.88|42.12|41.84|6
1737622460000|2025-01-23 08:54:20|42.16|41.88|42.14|41.86|42.16|41.88|42.13|41.85|5
1737622470000|2025-01-23 08:54:30|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737622480000|2025-01-23 08:54:40|42.17|41.89|42.17|41.89|42.18|41.9|42.17|41.89|3
1737622490000|2025-01-23 08:54:50|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737622500000|2025-01-23 08:55:00|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|8
1737622520000|2025-01-23 08:55:20|42.2|41.92|42.18|41.9|42.2|41.92|42.18|41.9|7
1737622550000|2025-01-23 08:55:50|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|8
1737622560000|2025-01-23 08:56:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737622570000|2025-01-23 08:56:10|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|10
1737622580000|2025-01-23 08:56:20|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|4
1737622590000|2025-01-23 08:56:30|42.18|41.9|42.18|41.9|42.18|41.9|42.17|41.89|7
1737622600000|2025-01-23 08:56:40|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737622610000|2025-01-23 08:56:50|42.19|41.91|42.18|41.9|42.19|41.91|42.17|41.89|4
1737622620000|2025-01-23 08:57:00|42.17|41.89|42.2|41.92|42.2|41.92|42.17|41.89|8
1737622630000|2025-01-23 08:57:10|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|6
1737622640000|2025-01-23 08:57:20|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|3
1737622650000|2025-01-23 08:57:30|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737622670000|2025-01-23 08:57:50|42.19|41.91|42.19|41.91|42.2|41.92|42.19|41.91|5
1737622680000|2025-01-23 08:58:00|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|4
1737622690000|2025-01-23 08:58:10|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737622710000|2025-01-23 08:58:30|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737622730000|2025-01-23 08:58:50|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737622740000|2025-01-23 08:59:00|42.18|41.9|42.16|41.88|42.18|41.9|42.16|41.88|3
1737622760000|2025-01-23 08:59:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737622770000|2025-01-23 08:59:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737622780000|2025-01-23 08:59:40|42.13|41.85|42.12|41.84|42.14|41.86|42.12|41.84|4
1737622790000|2025-01-23 08:59:50|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737622800000|2025-01-23 09:00:00|42.11|41.83|42.1|41.82|42.11|41.83|42.09|41.81|6
1737622810000|2025-01-23 09:00:10|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737622820000|2025-01-23 09:00:20|42.1|41.82|42.08|41.8|42.1|41.82|42.08|41.8|5
1737622830000|2025-01-23 09:00:30|42.09|41.81|42.1|41.82|42.1|41.82|42.08|41.8|4
1737622840000|2025-01-23 09:00:40|42.09|41.81|42.08|41.8|42.1|41.82|42.08|41.8|10
1737622850000|2025-01-23 09:00:50|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|10
1737622860000|2025-01-23 09:01:00|42.07|41.79|42.06|41.78|42.07|41.79|42.05|41.77|13
1737622870000|2025-01-23 09:01:10|42.08|41.8|42.07|41.79|42.09|41.81|42.07|41.79|10
1737622890000|2025-01-23 09:01:30|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737622900000|2025-01-23 09:01:40|42.06|41.78|42.11|41.83|42.11|41.83|42.06|41.78|12
1737622910000|2025-01-23 09:01:50|42.12|41.84|42.07|41.79|42.12|41.84|42.07|41.79|10
1737622930000|2025-01-23 09:02:10|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737622940000|2025-01-23 09:02:20|42.08|41.8|42.1|41.82|42.11|41.83|42.08|41.8|9
1737622950000|2025-01-23 09:02:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737622960000|2025-01-23 09:02:40|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|3
1737622970000|2025-01-23 09:02:50|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737622980000|2025-01-23 09:03:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|5
1737623000000|2025-01-23 09:03:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737623010000|2025-01-23 09:03:30|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737623020000|2025-01-23 09:03:40|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737623030000|2025-01-23 09:03:50|42.17|41.89|42.18|41.9|42.19|41.91|42.17|41.89|6
1737623040000|2025-01-23 09:04:00|42.17|41.89|42.19|41.91|42.19|41.91|42.17|41.89|3
1737623050000|2025-01-23 09:04:10|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737623060000|2025-01-23 09:04:20|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|8
1737623070000|2025-01-23 09:04:30|42.17|41.89|42.16|41.88|42.18|41.9|42.16|41.88|8
1737623100000|2025-01-23 09:05:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737623110000|2025-01-23 09:05:10|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737623120000|2025-01-23 09:05:20|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737623130000|2025-01-23 09:05:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737623140000|2025-01-23 09:05:40|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|5
1737623160000|2025-01-23 09:06:00|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737623170000|2025-01-23 09:06:10|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737623180000|2025-01-23 09:06:20|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737623190000|2025-01-23 09:06:30|42.13|41.85|42.1|41.82|42.13|41.85|42.1|41.82|6
1737623200000|2025-01-23 09:06:40|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737623220000|2025-01-23 09:07:00|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737623230000|2025-01-23 09:07:10|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|4
1737623240000|2025-01-23 09:07:20|42.1|41.82|42.1|41.82|42.1|41.82|42.09|41.81|5
1737623250000|2025-01-23 09:07:30|42.09|41.81|42.15|41.87|42.15|41.87|42.09|41.81|9
1737623260000|2025-01-23 09:07:40|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|15
1737623270000|2025-01-23 09:07:50|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737623280000|2025-01-23 09:08:00|42.17|41.89|42.17|41.89|42.19|41.91|42.17|41.89|4
1737623290000|2025-01-23 09:08:10|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|6
1737623300000|2025-01-23 09:08:20|42.14|41.86|42.13|41.85|42.15|41.87|42.13|41.85|4
1737623310000|2025-01-23 09:08:30|42.14|41.86|42.12|41.84|42.14|41.86|42.12|41.84|9
1737623320000|2025-01-23 09:08:40|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737623330000|2025-01-23 09:08:50|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737623340000|2025-01-23 09:09:00|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737623350000|2025-01-23 09:09:10|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737623360000|2025-01-23 09:09:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737623370000|2025-01-23 09:09:30|42.13|41.85|42.06|41.78|42.13|41.85|42.06|41.78|13
1737623380000|2025-01-23 09:09:40|42.07|41.79|42.04|41.76|42.07|41.79|42.03|41.75|12
1737623390000|2025-01-23 09:09:50|42.03|41.75|42.02|41.74|42.03|41.75|42.01|41.73|6
1737623400000|2025-01-23 09:10:00|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|12
1737623410000|2025-01-23 09:10:10|42.03|41.75|42.05|41.77|42.05|41.77|42.03|41.75|4
1737623420000|2025-01-23 09:10:20|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737623440000|2025-01-23 09:10:40|42.05|41.77|42.08|41.8|42.08|41.8|42.05|41.77|4
1737623450000|2025-01-23 09:10:50|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737623460000|2025-01-23 09:11:00|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|4
1737623480000|2025-01-23 09:11:20|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737623490000|2025-01-23 09:11:30|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737623500000|2025-01-23 09:11:40|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737623520000|2025-01-23 09:12:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|7
1737623530000|2025-01-23 09:12:10|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|7
1737623540000|2025-01-23 09:12:20|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737623550000|2025-01-23 09:12:30|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|3
1737623580000|2025-01-23 09:13:00|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737623590000|2025-01-23 09:13:10|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737623610000|2025-01-23 09:13:30|42.14|41.86|42.14|41.86|42.14|41.86|42.13|41.85|3
1737623620000|2025-01-23 09:13:40|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|3
1737623630000|2025-01-23 09:13:50|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737623640000|2025-01-23 09:14:00|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737623650000|2025-01-23 09:14:10|42.16|41.88|42.19|41.91|42.19|41.91|42.16|41.88|3
1737623670000|2025-01-23 09:14:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737623680000|2025-01-23 09:14:40|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737623690000|2025-01-23 09:14:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737623700000|2025-01-23 09:15:00|42.15|41.87|42.18|41.9|42.18|41.9|42.14|41.86|6
1737623710000|2025-01-23 09:15:10|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737623720000|2025-01-23 09:15:20|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737623730000|2025-01-23 09:15:30|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|3
1737623740000|2025-01-23 09:15:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737623750000|2025-01-23 09:15:50|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737623760000|2025-01-23 09:16:00|42.15|41.87|42.13|41.85|42.15|41.87|42.12|41.84|5
1737623770000|2025-01-23 09:16:10|42.12|41.84|42.11|41.83|42.13|41.85|42.11|41.83|4
1737623790000|2025-01-23 09:16:30|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|5
1737623800000|2025-01-23 09:16:40|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737623810000|2025-01-23 09:16:50|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737623820000|2025-01-23 09:17:00|42.19|41.91|42.2|41.92|42.2|41.92|42.18|41.9|3
1737623830000|2025-01-23 09:17:10|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737623840000|2025-01-23 09:17:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737623850000|2025-01-23 09:17:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737623880000|2025-01-23 09:18:00|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737623890000|2025-01-23 09:18:10|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|5
1737623900000|2025-01-23 09:18:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737623910000|2025-01-23 09:18:30|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737623930000|2025-01-23 09:18:50|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|7
1737623940000|2025-01-23 09:19:00|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737623950000|2025-01-23 09:19:10|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737623960000|2025-01-23 09:19:20|42.21|41.93|42.19|41.91|42.21|41.93|42.19|41.91|5
1737623970000|2025-01-23 09:19:30|42.2|41.92|42.2|41.92|42.21|41.93|42.19|41.91|5
1737623980000|2025-01-23 09:19:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737623990000|2025-01-23 09:19:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737624000000|2025-01-23 09:20:00|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|6
1737624010000|2025-01-23 09:20:10|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737624040000|2025-01-23 09:20:40|42.22|41.94|42.21|41.93|42.22|41.94|42.2|41.92|6
1737624060000|2025-01-23 09:21:00|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737624080000|2025-01-23 09:21:20|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|3
1737624090000|2025-01-23 09:21:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|6
1737624110000|2025-01-23 09:21:50|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737624130000|2025-01-23 09:22:10|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|6
1737624140000|2025-01-23 09:22:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737624150000|2025-01-23 09:22:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737624160000|2025-01-23 09:22:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737624170000|2025-01-23 09:22:50|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737624180000|2025-01-23 09:23:00|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737624190000|2025-01-23 09:23:10|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737624200000|2025-01-23 09:23:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737624210000|2025-01-23 09:23:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737624280000|2025-01-23 09:24:40|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737624290000|2025-01-23 09:24:50|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737624300000|2025-01-23 09:25:00|42.18|41.9|42.17|41.89|42.19|41.91|42.16|41.88|6
1737624310000|2025-01-23 09:25:10|42.16|41.88|42.1|41.82|42.16|41.88|42.1|41.82|5
1737624320000|2025-01-23 09:25:20|42.09|41.81|42.12|41.84|42.12|41.84|42.09|41.81|4
1737624340000|2025-01-23 09:25:40|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737624350000|2025-01-23 09:25:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737624360000|2025-01-23 09:26:00|42.13|41.85|42.15|41.87|42.15|41.87|42.12|41.84|5
1737624380000|2025-01-23 09:26:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737624390000|2025-01-23 09:26:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737624400000|2025-01-23 09:26:40|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737624410000|2025-01-23 09:26:50|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737624440000|2025-01-23 09:27:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737624460000|2025-01-23 09:27:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737624480000|2025-01-23 09:28:00|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737624490000|2025-01-23 09:28:10|42.14|41.86|42.13|41.85|42.14|41.86|42.12|41.84|6
1737624510000|2025-01-23 09:28:30|42.14|41.86|42.17|41.89|42.17|41.89|42.14|41.86|3
1737624520000|2025-01-23 09:28:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737624530000|2025-01-23 09:28:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737624550000|2025-01-23 09:29:10|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737624560000|2025-01-23 09:29:20|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|7
1737624580000|2025-01-23 09:29:40|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737624600000|2025-01-23 09:30:00|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737624620000|2025-01-23 09:30:20|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|5
1737624650000|2025-01-23 09:30:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737624660000|2025-01-23 09:31:00|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737624670000|2025-01-23 09:31:10|42.15|41.87|42.13|41.85|42.16|41.88|42.13|41.85|5
1737624680000|2025-01-23 09:31:20|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|11
1737624690000|2025-01-23 09:31:30|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737624700000|2025-01-23 09:31:40|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|5
1737624710000|2025-01-23 09:31:50|42.1|41.82|42.09|41.81|42.1|41.82|42.08|41.8|8
1737624720000|2025-01-23 09:32:00|42.1|41.82|42.1|41.82|42.11|41.83|42.09|41.81|9
1737624730000|2025-01-23 09:32:10|42.11|41.83|42.14|41.86|42.14|41.86|42.11|41.83|3
1737624740000|2025-01-23 09:32:20|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|3
1737624750000|2025-01-23 09:32:30|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|4
1737624760000|2025-01-23 09:32:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737624770000|2025-01-23 09:32:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737624780000|2025-01-23 09:33:00|42.16|41.88|42.13|41.85|42.16|41.88|42.12|41.84|6
1737624790000|2025-01-23 09:33:10|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|3
1737624800000|2025-01-23 09:33:20|42.15|41.87|42.16|41.88|42.17|41.89|42.14|41.86|6
1737624810000|2025-01-23 09:33:30|42.15|41.87|42.12|41.84|42.15|41.87|42.12|41.84|8
1737624820000|2025-01-23 09:33:40|42.11|41.83|42.11|41.83|42.11|41.83|42.09|41.81|4
1737624830000|2025-01-23 09:33:50|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|7
1737624840000|2025-01-23 09:34:00|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|6
1737624850000|2025-01-23 09:34:10|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|3
1737624860000|2025-01-23 09:34:20|42.08|41.8|42.03|41.75|42.1|41.82|42.03|41.75|14
1737624870000|2025-01-23 09:34:30|42.02|41.74|42.02|41.74|42.05|41.77|42.02|41.74|11
1737624880000|2025-01-23 09:34:40|42.01|41.73|42.01|41.73|42.03|41.75|42.01|41.73|7
1737624890000|2025-01-23 09:34:50|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737624900000|2025-01-23 09:35:00|41.98|41.7|42.02|41.74|42.02|41.74|41.98|41.7|4
1737624910000|2025-01-23 09:35:10|42.01|41.73|41.97|41.69|42.01|41.73|41.97|41.69|4
1737624920000|2025-01-23 09:35:20|41.96|41.68|41.98|41.7|41.98|41.7|41.96|41.68|5
1737624930000|2025-01-23 09:35:30|41.99|41.71|41.99|41.71|42.01|41.73|41.99|41.71|7
1737624940000|2025-01-23 09:35:40|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|7
1737624950000|2025-01-23 09:35:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737624960000|2025-01-23 09:36:00|41.94|41.66|41.97|41.69|41.98|41.7|41.92|41.64|9
1737624970000|2025-01-23 09:36:10|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|5
1737624980000|2025-01-23 09:36:20|41.97|41.69|41.96|41.68|41.98|41.7|41.95|41.67|6
1737624990000|2025-01-23 09:36:30|41.97|41.69|41.97|41.69|41.99|41.71|41.97|41.69|5
1737625000000|2025-01-23 09:36:40|41.98|41.7|41.99|41.71|42.01|41.73|41.98|41.7|5
1737625010000|2025-01-23 09:36:50|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737625020000|2025-01-23 09:37:00|42|41.72|42.02|41.74|42.02|41.74|42|41.72|5
1737625030000|2025-01-23 09:37:10|42.03|41.75|42.01|41.73|42.04|41.76|42.01|41.73|5
1737625040000|2025-01-23 09:37:20|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737625050000|2025-01-23 09:37:30|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737625060000|2025-01-23 09:37:40|42.03|41.75|42.03|41.75|42.04|41.76|42.03|41.75|5
1737625070000|2025-01-23 09:37:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737625080000|2025-01-23 09:38:00|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|3
1737625090000|2025-01-23 09:38:10|41.98|41.7|41.99|41.71|42.01|41.73|41.98|41.7|6
1737625110000|2025-01-23 09:38:30|42|41.72|42.02|41.74|42.03|41.75|41.99|41.71|7
1737625120000|2025-01-23 09:38:40|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|3
1737625140000|2025-01-23 09:39:00|41.98|41.7|42|41.72|42|41.72|41.97|41.69|9
1737625150000|2025-01-23 09:39:10|42.01|41.73|42.02|41.74|42.03|41.75|42.01|41.73|3
1737625160000|2025-01-23 09:39:20|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737625180000|2025-01-23 09:39:40|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737625190000|2025-01-23 09:39:50|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737625200000|2025-01-23 09:40:00|42.03|41.75|42.01|41.73|42.03|41.75|42|41.72|7
1737625210000|2025-01-23 09:40:10|42|41.72|42|41.72|42|41.72|41.99|41.71|3
1737625220000|2025-01-23 09:40:20|41.99|41.71|42.01|41.73|42.01|41.73|41.99|41.71|3
1737625230000|2025-01-23 09:40:30|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737625240000|2025-01-23 09:40:40|42.03|41.75|42.05|41.77|42.05|41.77|42.03|41.75|3
1737625250000|2025-01-23 09:40:50|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737625270000|2025-01-23 09:41:10|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|2
1737625280000|2025-01-23 09:41:20|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|2
1737625290000|2025-01-23 09:41:30|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737625300000|2025-01-23 09:41:40|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737625310000|2025-01-23 09:41:50|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737625320000|2025-01-23 09:42:00|42.08|41.8|42.09|41.81|42.1|41.82|42.08|41.8|4
1737625340000|2025-01-23 09:42:20|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737625350000|2025-01-23 09:42:30|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|5
1737625360000|2025-01-23 09:42:40|42.04|41.76|42.01|41.73|42.04|41.76|42.01|41.73|4
1737625370000|2025-01-23 09:42:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737625380000|2025-01-23 09:43:00|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737625390000|2025-01-23 09:43:10|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737625420000|2025-01-23 09:43:40|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737625430000|2025-01-23 09:43:50|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|7
1737625440000|2025-01-23 09:44:00|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737625460000|2025-01-23 09:44:20|41.91|41.63|41.91|41.63|41.91|41.63|41.9|41.62|3
1737625470000|2025-01-23 09:44:30|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737625480000|2025-01-23 09:44:40|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737625490000|2025-01-23 09:44:50|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737625500000|2025-01-23 09:45:00|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|7
1737625510000|2025-01-23 09:45:10|41.97|41.69|41.97|41.69|41.97|41.69|41.96|41.68|5
1737625520000|2025-01-23 09:45:20|41.96|41.68|41.94|41.66|41.96|41.68|41.94|41.66|5
1737625530000|2025-01-23 09:45:30|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737625540000|2025-01-23 09:45:40|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737625550000|2025-01-23 09:45:50|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737625560000|2025-01-23 09:46:00|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737625570000|2025-01-23 09:46:10|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737625580000|2025-01-23 09:46:20|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|6
1737625590000|2025-01-23 09:46:30|41.95|41.67|41.98|41.7|41.98|41.7|41.95|41.67|8
1737625600000|2025-01-23 09:46:40|41.97|41.69|41.98|41.7|41.99|41.71|41.97|41.69|4
1737625610000|2025-01-23 09:46:50|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737625620000|2025-01-23 09:47:00|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737625630000|2025-01-23 09:47:10|41.96|41.68|41.99|41.71|41.99|41.71|41.96|41.68|4
1737625640000|2025-01-23 09:47:20|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737625680000|2025-01-23 09:48:00|42|41.72|41.96|41.68|42|41.72|41.96|41.68|5
1737625690000|2025-01-23 09:48:10|41.95|41.67|41.93|41.65|41.95|41.67|41.93|41.65|5
1737625700000|2025-01-23 09:48:20|41.94|41.66|41.91|41.63|41.94|41.66|41.91|41.63|6
1737625710000|2025-01-23 09:48:30|41.9|41.62|41.87|41.59|41.9|41.62|41.87|41.59|4
1737625720000|2025-01-23 09:48:40|41.88|41.6|41.85|41.57|41.88|41.6|41.85|41.57|6
1737625730000|2025-01-23 09:48:50|41.84|41.56|41.85|41.57|41.86|41.58|41.84|41.56|6
1737625740000|2025-01-23 09:49:00|41.86|41.58|41.86|41.58|41.88|41.6|41.86|41.58|5
1737625750000|2025-01-23 09:49:10|41.85|41.57|41.84|41.56|41.86|41.58|41.84|41.56|8
1737625760000|2025-01-23 09:49:20|41.85|41.57|41.84|41.56|41.85|41.57|41.83|41.55|10
1737625770000|2025-01-23 09:49:30|41.83|41.55|41.83|41.55|41.84|41.56|41.83|41.55|3
1737625780000|2025-01-23 09:49:40|41.84|41.56|41.85|41.57|41.85|41.57|41.83|41.55|8
1737625790000|2025-01-23 09:49:50|41.86|41.58|41.88|41.6|41.88|41.6|41.86|41.58|3
1737625800000|2025-01-23 09:50:00|41.87|41.59|41.84|41.56|41.87|41.59|41.84|41.56|12
1737625810000|2025-01-23 09:50:10|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|9
1737625820000|2025-01-23 09:50:20|41.82|41.54|41.8|41.52|41.82|41.54|41.79|41.51|5
1737625830000|2025-01-23 09:50:30|41.82|41.54|41.82|41.54|41.84|41.56|41.82|41.54|9
1737625840000|2025-01-23 09:50:40|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|4
1737625860000|2025-01-23 09:51:00|41.83|41.55|41.85|41.57|41.85|41.57|41.83|41.55|3
1737625870000|2025-01-23 09:51:10|41.84|41.56|41.81|41.53|41.84|41.56|41.81|41.53|6
1737625880000|2025-01-23 09:51:20|41.82|41.54|41.86|41.58|41.86|41.58|41.81|41.53|7
1737625890000|2025-01-23 09:51:30|41.85|41.57|41.83|41.55|41.86|41.58|41.83|41.55|7
1737625900000|2025-01-23 09:51:40|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737625910000|2025-01-23 09:51:50|41.82|41.54|41.81|41.53|41.83|41.55|41.81|41.53|4
1737625920000|2025-01-23 09:52:00|41.82|41.54|41.82|41.54|41.83|41.55|41.81|41.53|7
1737625930000|2025-01-23 09:52:10|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737625940000|2025-01-23 09:52:20|41.83|41.55|41.84|41.56|41.84|41.56|41.83|41.55|2
1737625950000|2025-01-23 09:52:30|41.85|41.57|41.88|41.6|41.88|41.6|41.84|41.56|8
1737625960000|2025-01-23 09:52:40|41.87|41.59|41.87|41.59|41.88|41.6|41.86|41.58|7
1737625970000|2025-01-23 09:52:50|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|4
1737625980000|2025-01-23 09:53:00|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|3
1737625990000|2025-01-23 09:53:10|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|3
1737626000000|2025-01-23 09:53:20|41.84|41.56|41.85|41.57|41.85|41.57|41.83|41.55|8
1737626010000|2025-01-23 09:53:30|41.84|41.56|41.82|41.54|41.85|41.57|41.82|41.54|13
1737626020000|2025-01-23 09:53:40|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737626030000|2025-01-23 09:53:50|41.82|41.54|41.82|41.54|41.83|41.55|41.82|41.54|3
1737626040000|2025-01-23 09:54:00|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737626050000|2025-01-23 09:54:10|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737626060000|2025-01-23 09:54:20|41.83|41.55|41.81|41.53|41.83|41.55|41.81|41.53|5
1737626070000|2025-01-23 09:54:30|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737626090000|2025-01-23 09:54:50|41.79|41.51|41.78|41.5|41.79|41.51|41.78|41.5|2
1737626100000|2025-01-23 09:55:00|41.77|41.49|41.78|41.5|41.78|41.5|41.76|41.48|8
1737626110000|2025-01-23 09:55:10|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|3
1737626120000|2025-01-23 09:55:20|41.78|41.5|41.78|41.5|41.79|41.51|41.78|41.5|7
1737626130000|2025-01-23 09:55:30|41.79|41.51|41.8|41.52|41.8|41.52|41.78|41.5|8
1737626140000|2025-01-23 09:55:40|41.79|41.51|41.78|41.5|41.8|41.52|41.78|41.5|10
1737626150000|2025-01-23 09:55:50|41.79|41.51|41.78|41.5|41.79|41.51|41.77|41.49|6
1737626170000|2025-01-23 09:56:10|41.79|41.51|41.81|41.53|41.81|41.53|41.78|41.5|7
1737626180000|2025-01-23 09:56:20|41.8|41.52|41.8|41.52|41.81|41.53|41.79|41.51|11
1737626190000|2025-01-23 09:56:30|41.79|41.51|41.8|41.52|41.81|41.53|41.79|41.51|6
1737626200000|2025-01-23 09:56:40|41.81|41.53|41.82|41.54|41.83|41.55|41.8|41.52|8
1737626210000|2025-01-23 09:56:50|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|6
1737626220000|2025-01-23 09:57:00|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|4
1737626230000|2025-01-23 09:57:10|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|4
1737626250000|2025-01-23 09:57:30|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737626260000|2025-01-23 09:57:40|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|2
1737626270000|2025-01-23 09:57:50|41.8|41.52|41.8|41.52|41.81|41.53|41.8|41.52|3
1737626280000|2025-01-23 09:58:00|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|5
1737626290000|2025-01-23 09:58:10|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737626300000|2025-01-23 09:58:20|41.81|41.53|41.82|41.54|41.83|41.55|41.81|41.53|4
1737626310000|2025-01-23 09:58:30|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|7
1737626320000|2025-01-23 09:58:40|41.82|41.54|41.82|41.54|41.83|41.55|41.81|41.53|5
1737626340000|2025-01-23 09:59:00|41.8|41.52|41.83|41.55|41.83|41.55|41.79|41.51|8
1737626350000|2025-01-23 09:59:10|41.84|41.56|41.84|41.56|41.84|41.56|41.83|41.55|7
1737626360000|2025-01-23 09:59:20|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737626370000|2025-01-23 09:59:30|41.84|41.56|41.84|41.56|41.85|41.57|41.84|41.56|7
1737626380000|2025-01-23 09:59:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737626390000|2025-01-23 09:59:50|41.86|41.58|41.85|41.57|41.86|41.58|41.84|41.56|4
1737626400000|2025-01-23 10:00:00|41.86|41.58|41.87|41.59|41.88|41.6|41.85|41.57|8
1737626410000|2025-01-23 10:00:10|41.88|41.6|41.9|41.62|41.91|41.63|41.88|41.6|13
1737626420000|2025-01-23 10:00:20|41.89|41.61|41.89|41.61|41.9|41.62|41.89|41.61|7
1737626430000|2025-01-23 10:00:30|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|3
1737626440000|2025-01-23 10:00:40|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|2
1737626450000|2025-01-23 10:00:50|41.93|41.65|41.92|41.64|41.93|41.65|41.91|41.63|4
1737626460000|2025-01-23 10:01:00|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737626480000|2025-01-23 10:01:20|41.91|41.63|41.89|41.61|41.92|41.64|41.89|41.61|5
1737626490000|2025-01-23 10:01:30|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|10
1737626500000|2025-01-23 10:01:40|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737626510000|2025-01-23 10:01:50|41.91|41.63|41.91|41.63|41.92|41.64|41.9|41.62|6
1737626520000|2025-01-23 10:02:00|41.92|41.64|41.93|41.65|41.93|41.65|41.91|41.63|6
1737626530000|2025-01-23 10:02:10|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737626540000|2025-01-23 10:02:20|41.94|41.66|41.94|41.66|41.95|41.67|41.93|41.65|7
1737626550000|2025-01-23 10:02:30|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|7
1737626560000|2025-01-23 10:02:40|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737626570000|2025-01-23 10:02:50|41.96|41.68|41.96|41.68|41.98|41.7|41.96|41.68|5
1737626580000|2025-01-23 10:03:00|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737626590000|2025-01-23 10:03:10|41.95|41.67|41.92|41.64|41.95|41.67|41.92|41.64|12
1737626600000|2025-01-23 10:03:20|41.91|41.63|41.91|41.63|41.91|41.63|41.9|41.62|3
1737626610000|2025-01-23 10:03:30|41.9|41.62|41.89|41.61|41.91|41.63|41.89|41.61|10
1737626620000|2025-01-23 10:03:40|41.9|41.62|41.88|41.6|41.9|41.62|41.87|41.59|11
1737626640000|2025-01-23 10:04:00|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737626650000|2025-01-23 10:04:10|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|8
1737626660000|2025-01-23 10:04:20|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737626670000|2025-01-23 10:04:30|41.9|41.62|41.88|41.6|41.9|41.62|41.87|41.59|7
1737626680000|2025-01-23 10:04:40|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|4
1737626690000|2025-01-23 10:04:50|41.87|41.59|41.84|41.56|41.87|41.59|41.84|41.56|4
1737626700000|2025-01-23 10:05:00|41.85|41.57|41.86|41.58|41.86|41.58|41.84|41.56|4
1737626710000|2025-01-23 10:05:10|41.85|41.57|41.86|41.58|41.86|41.58|41.83|41.55|9
1737626720000|2025-01-23 10:05:20|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|11
1737626730000|2025-01-23 10:05:30|41.89|41.61|41.93|41.65|41.93|41.65|41.89|41.61|4
1737626740000|2025-01-23 10:05:40|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|4
1737626750000|2025-01-23 10:05:50|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|4
1737626760000|2025-01-23 10:06:00|41.94|41.66|41.9|41.62|41.94|41.66|41.9|41.62|9
1737626770000|2025-01-23 10:06:10|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|7
1737626780000|2025-01-23 10:06:20|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|5
1737626790000|2025-01-23 10:06:30|41.87|41.59|41.84|41.56|41.87|41.59|41.84|41.56|4
1737626800000|2025-01-23 10:06:40|41.85|41.57|41.82|41.54|41.85|41.57|41.82|41.54|4
1737626810000|2025-01-23 10:06:50|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|3
1737626820000|2025-01-23 10:07:00|41.82|41.54|41.82|41.54|41.83|41.55|41.81|41.53|7
1737626840000|2025-01-23 10:07:20|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737626850000|2025-01-23 10:07:30|41.8|41.52|41.8|41.52|41.81|41.53|41.8|41.52|7
1737626860000|2025-01-23 10:07:40|41.79|41.51|41.79|41.51|41.8|41.52|41.78|41.5|11
1737626870000|2025-01-23 10:07:50|41.8|41.52|41.8|41.52|41.81|41.53|41.79|41.51|9
1737626880000|2025-01-23 10:08:00|41.81|41.53|41.83|41.55|41.83|41.55|41.81|41.53|7
1737626890000|2025-01-23 10:08:10|41.82|41.54|41.84|41.56|41.84|41.56|41.82|41.54|2
1737626900000|2025-01-23 10:08:20|41.85|41.57|41.88|41.6|41.88|41.6|41.84|41.56|8
1737626910000|2025-01-23 10:08:30|41.87|41.59|41.89|41.61|41.89|41.61|41.87|41.59|3
1737626920000|2025-01-23 10:08:40|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|2
1737626930000|2025-01-23 10:08:50|41.88|41.6|41.88|41.6|41.88|41.6|41.87|41.59|9
1737626940000|2025-01-23 10:09:00|41.89|41.61|41.85|41.57|41.89|41.61|41.85|41.57|5
1737626950000|2025-01-23 10:09:10|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|5
1737626960000|2025-01-23 10:09:20|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|7
1737626970000|2025-01-23 10:09:30|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|6
1737626980000|2025-01-23 10:09:40|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737626990000|2025-01-23 10:09:50|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|6
1737627000000|2025-01-23 10:10:00|41.82|41.54|41.81|41.53|41.84|41.56|41.81|41.53|6
1737627010000|2025-01-23 10:10:10|41.8|41.52|41.8|41.52|41.81|41.53|41.79|41.51|9
1737627020000|2025-01-23 10:10:20|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|3
1737627030000|2025-01-23 10:10:30|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737627040000|2025-01-23 10:10:40|41.79|41.51|41.78|41.5|41.79|41.51|41.78|41.5|2
1737627050000|2025-01-23 10:10:50|41.79|41.51|41.82|41.54|41.83|41.55|41.79|41.51|6
1737627060000|2025-01-23 10:11:00|41.81|41.53|41.8|41.52|41.82|41.54|41.79|41.51|8
1737627070000|2025-01-23 10:11:10|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|4
1737627090000|2025-01-23 10:11:30|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737627100000|2025-01-23 10:11:40|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|2
1737627110000|2025-01-23 10:11:50|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|3
1737627120000|2025-01-23 10:12:00|41.82|41.54|41.84|41.56|41.84|41.56|41.82|41.54|5
1737627130000|2025-01-23 10:12:10|41.83|41.55|41.83|41.55|41.84|41.56|41.83|41.55|3
1737627140000|2025-01-23 10:12:20|41.84|41.56|41.83|41.55|41.84|41.56|41.83|41.55|2
1737627150000|2025-01-23 10:12:30|41.82|41.54|41.78|41.5|41.82|41.54|41.78|41.5|7
1737627160000|2025-01-23 10:12:40|41.79|41.51|41.78|41.5|41.79|41.51|41.77|41.49|10
1737627170000|2025-01-23 10:12:50|41.77|41.49|41.78|41.5|41.78|41.5|41.77|41.49|6
1737627180000|2025-01-23 10:13:00|41.79|41.51|41.78|41.5|41.79|41.51|41.77|41.49|10
1737627190000|2025-01-23 10:13:10|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|8
1737627200000|2025-01-23 10:13:20|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737627210000|2025-01-23 10:13:30|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737627240000|2025-01-23 10:14:00|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|12
1737627250000|2025-01-23 10:14:10|41.84|41.56|41.84|41.56|41.86|41.58|41.84|41.56|4
1737627260000|2025-01-23 10:14:20|41.83|41.55|41.83|41.55|41.84|41.56|41.82|41.54|5
1737627280000|2025-01-23 10:14:40|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737627290000|2025-01-23 10:14:50|41.85|41.57|41.87|41.59|41.87|41.59|41.85|41.57|2
1737627300000|2025-01-23 10:15:00|41.86|41.58|41.84|41.56|41.86|41.58|41.83|41.55|8
1737627310000|2025-01-23 10:15:10|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|7
1737627320000|2025-01-23 10:15:20|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|4
1737627330000|2025-01-23 10:15:30|41.84|41.56|41.82|41.54|41.84|41.56|41.82|41.54|7
1737627340000|2025-01-23 10:15:40|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|8
1737627350000|2025-01-23 10:15:50|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|4
1737627360000|2025-01-23 10:16:00|41.81|41.53|41.84|41.56|41.84|41.56|41.81|41.53|4
1737627370000|2025-01-23 10:16:10|41.85|41.57|41.89|41.61|41.89|41.61|41.85|41.57|5
1737627380000|2025-01-23 10:16:20|41.88|41.6|41.92|41.64|41.92|41.64|41.88|41.6|5
1737627390000|2025-01-23 10:16:30|41.91|41.63|41.94|41.66|41.94|41.66|41.91|41.63|7
1737627400000|2025-01-23 10:16:40|41.95|41.67|41.95|41.67|41.97|41.69|41.95|41.67|5
1737627410000|2025-01-23 10:16:50|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|7
1737627420000|2025-01-23 10:17:00|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737627430000|2025-01-23 10:17:10|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737627450000|2025-01-23 10:17:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737627460000|2025-01-23 10:17:40|41.88|41.6|41.86|41.58|41.89|41.61|41.86|41.58|3
1737627470000|2025-01-23 10:17:50|41.85|41.57|41.85|41.57|41.85|41.57|41.84|41.56|3
1737627480000|2025-01-23 10:18:00|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|4
1737627490000|2025-01-23 10:18:10|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737627500000|2025-01-23 10:18:20|41.86|41.58|41.89|41.61|41.89|41.61|41.86|41.58|3
1737627510000|2025-01-23 10:18:30|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|3
1737627520000|2025-01-23 10:18:40|41.87|41.59|41.86|41.58|41.87|41.59|41.85|41.57|4
1737627530000|2025-01-23 10:18:50|41.87|41.59|41.87|41.59|41.87|41.59|41.86|41.58|3
1737627540000|2025-01-23 10:19:00|41.86|41.58|41.84|41.56|41.86|41.58|41.83|41.55|7
1737627550000|2025-01-23 10:19:10|41.83|41.55|41.82|41.54|41.84|41.56|41.82|41.54|6
1737627560000|2025-01-23 10:19:20|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737627580000|2025-01-23 10:19:40|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737627590000|2025-01-23 10:19:50|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|4
1737627600000|2025-01-23 10:20:00|41.81|41.53|41.82|41.54|41.82|41.54|41.8|41.52|4
1737627610000|2025-01-23 10:20:10|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737627620000|2025-01-23 10:20:20|41.82|41.54|41.85|41.57|41.85|41.57|41.82|41.54|4
1737627630000|2025-01-23 10:20:30|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737627650000|2025-01-23 10:20:50|41.83|41.55|41.84|41.56|41.84|41.56|41.83|41.55|2
1737627660000|2025-01-23 10:21:00|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737627670000|2025-01-23 10:21:10|41.84|41.56|41.86|41.58|41.86|41.58|41.84|41.56|3
1737627680000|2025-01-23 10:21:20|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737627690000|2025-01-23 10:21:30|41.89|41.61|41.9|41.62|41.9|41.62|41.88|41.6|6
1737627700000|2025-01-23 10:21:40|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737627720000|2025-01-23 10:22:00|41.9|41.62|41.91|41.63|41.91|41.63|41.89|41.61|4
1737627730000|2025-01-23 10:22:10|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737627740000|2025-01-23 10:22:20|41.93|41.65|41.94|41.66|41.95|41.67|41.93|41.65|6
1737627750000|2025-01-23 10:22:30|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737627760000|2025-01-23 10:22:40|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737627770000|2025-01-23 10:22:50|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737627780000|2025-01-23 10:23:00|41.97|41.69|41.99|41.71|41.99|41.71|41.97|41.69|5
1737627790000|2025-01-23 10:23:10|42|41.72|41.98|41.7|42.01|41.73|41.97|41.69|7
1737627800000|2025-01-23 10:23:20|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|5
1737627810000|2025-01-23 10:23:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737627820000|2025-01-23 10:23:40|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|4
1737627830000|2025-01-23 10:23:50|41.93|41.65|41.95|41.67|41.95|41.67|41.92|41.64|7
1737627840000|2025-01-23 10:24:00|41.96|41.68|41.93|41.65|41.96|41.68|41.93|41.65|8
1737627850000|2025-01-23 10:24:10|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737627860000|2025-01-23 10:24:20|41.93|41.65|41.96|41.68|41.96|41.68|41.93|41.65|4
1737627890000|2025-01-23 10:24:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737627900000|2025-01-23 10:25:00|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737627910000|2025-01-23 10:25:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737627920000|2025-01-23 10:25:20|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737627930000|2025-01-23 10:25:30|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737627940000|2025-01-23 10:25:40|42|41.72|42|41.72|42|41.72|42|41.72|1
1737627950000|2025-01-23 10:25:50|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737627960000|2025-01-23 10:26:00|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737627970000|2025-01-23 10:26:10|41.99|41.71|41.97|41.69|41.99|41.71|41.97|41.69|3
1737627980000|2025-01-23 10:26:20|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737628000000|2025-01-23 10:26:40|41.98|41.7|41.96|41.68|41.98|41.7|41.95|41.67|8
1737628010000|2025-01-23 10:26:50|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|4
1737628020000|2025-01-23 10:27:00|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737628030000|2025-01-23 10:27:10|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737628040000|2025-01-23 10:27:20|42|41.72|41.99|41.71|42.01|41.73|41.99|41.71|8
1737628050000|2025-01-23 10:27:30|42|41.72|42|41.72|42|41.72|42|41.72|1
1737628060000|2025-01-23 10:27:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737628080000|2025-01-23 10:28:00|42.01|41.73|41.96|41.68|42.01|41.73|41.96|41.68|6
1737628090000|2025-01-23 10:28:10|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|4
1737628100000|2025-01-23 10:28:20|41.99|41.71|41.99|41.71|42|41.72|41.99|41.71|5
1737628120000|2025-01-23 10:28:40|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737628130000|2025-01-23 10:28:50|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737628140000|2025-01-23 10:29:00|42|41.72|42.01|41.73|42.02|41.74|42|41.72|4
1737628150000|2025-01-23 10:29:10|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737628170000|2025-01-23 10:29:30|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737628190000|2025-01-23 10:29:50|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737628200000|2025-01-23 10:30:00|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737628210000|2025-01-23 10:30:10|42.01|41.73|42|41.72|42.01|41.73|42|41.72|6
1737628220000|2025-01-23 10:30:20|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737628230000|2025-01-23 10:30:30|42|41.72|42|41.72|42|41.72|42|41.72|1
1737628240000|2025-01-23 10:30:40|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|5
1737628250000|2025-01-23 10:30:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737628260000|2025-01-23 10:31:00|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737628270000|2025-01-23 10:31:10|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737628280000|2025-01-23 10:31:20|42.02|41.74|42.04|41.76|42.04|41.76|42.02|41.74|2
1737628290000|2025-01-23 10:31:30|42.03|41.75|42.01|41.73|42.03|41.75|42.01|41.73|3
1737628300000|2025-01-23 10:31:40|42|41.72|41.98|41.7|42|41.72|41.98|41.7|5
1737628310000|2025-01-23 10:31:50|41.97|41.69|41.98|41.7|41.99|41.71|41.97|41.69|6
1737628320000|2025-01-23 10:32:00|41.97|41.69|41.97|41.69|41.99|41.71|41.97|41.69|7
1737628330000|2025-01-23 10:32:10|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|9
1737628350000|2025-01-23 10:32:30|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|6
1737628360000|2025-01-23 10:32:40|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|3
1737628370000|2025-01-23 10:32:50|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737628390000|2025-01-23 10:33:10|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|5
1737628400000|2025-01-23 10:33:20|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737628410000|2025-01-23 10:33:30|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737628420000|2025-01-23 10:33:40|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737628430000|2025-01-23 10:33:50|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737628440000|2025-01-23 10:34:00|41.93|41.65|41.92|41.64|41.93|41.65|41.91|41.63|4
1737628450000|2025-01-23 10:34:10|41.91|41.63|41.93|41.65|41.93|41.65|41.91|41.63|7
1737628460000|2025-01-23 10:34:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737628470000|2025-01-23 10:34:30|41.93|41.65|41.91|41.63|41.93|41.65|41.91|41.63|3
1737628490000|2025-01-23 10:34:50|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737628500000|2025-01-23 10:35:00|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|4
1737628510000|2025-01-23 10:35:10|41.9|41.62|41.87|41.59|41.9|41.62|41.87|41.59|6
1737628520000|2025-01-23 10:35:20|41.88|41.6|41.87|41.59|41.88|41.6|41.86|41.58|8
1737628530000|2025-01-23 10:35:30|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|4
1737628550000|2025-01-23 10:35:50|41.86|41.58|41.83|41.55|41.86|41.58|41.82|41.54|10
1737628560000|2025-01-23 10:36:00|41.84|41.56|41.86|41.58|41.86|41.58|41.84|41.56|7
1737628570000|2025-01-23 10:36:10|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737628590000|2025-01-23 10:36:30|41.85|41.57|41.87|41.59|41.87|41.59|41.85|41.57|6
1737628600000|2025-01-23 10:36:40|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|6
1737628610000|2025-01-23 10:36:50|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|4
1737628630000|2025-01-23 10:37:10|41.86|41.58|41.89|41.61|41.89|41.61|41.86|41.58|8
1737628640000|2025-01-23 10:37:20|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737628650000|2025-01-23 10:37:30|41.88|41.6|41.87|41.59|41.89|41.61|41.86|41.58|8
1737628660000|2025-01-23 10:37:40|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737628670000|2025-01-23 10:37:50|41.85|41.57|41.85|41.57|41.85|41.57|41.84|41.56|3
1737628680000|2025-01-23 10:38:00|41.84|41.56|41.84|41.56|41.84|41.56|41.83|41.55|5
1737628690000|2025-01-23 10:38:10|41.83|41.55|41.71|41.43|41.83|41.55|41.71|41.43|14
1737628700000|2025-01-23 10:38:20|41.72|41.44|41.74|41.46|41.74|41.46|41.72|41.44|5
1737628710000|2025-01-23 10:38:30|41.73|41.45|41.73|41.45|41.74|41.46|41.73|41.45|3
1737628730000|2025-01-23 10:38:50|41.72|41.44|41.72|41.44|41.72|41.44|41.71|41.43|5
1737628740000|2025-01-23 10:39:00|41.71|41.43|41.73|41.45|41.73|41.45|41.71|41.43|3
1737628750000|2025-01-23 10:39:10|41.74|41.46|41.74|41.46|41.74|41.46|41.73|41.45|5
1737628770000|2025-01-23 10:39:30|41.75|41.47|41.74|41.46|41.76|41.48|41.74|41.46|4
1737628780000|2025-01-23 10:39:40|41.73|41.45|41.72|41.44|41.73|41.45|41.71|41.43|6
1737628800000|2025-01-23 10:40:00|41.73|41.45|41.73|41.45|41.75|41.47|41.73|41.45|5
1737628810000|2025-01-23 10:40:10|41.72|41.44|41.7|41.42|41.72|41.44|41.7|41.42|7
1737628820000|2025-01-23 10:40:20|41.71|41.43|41.7|41.42|41.71|41.43|41.7|41.42|2
1737628830000|2025-01-23 10:40:30|41.68|41.4|41.68|41.4|41.69|41.41|41.68|41.4|3
1737628850000|2025-01-23 10:40:50|41.67|41.39|41.68|41.4|41.68|41.4|41.67|41.39|4
1737628860000|2025-01-23 10:41:00|41.69|41.41|41.73|41.45|41.73|41.45|41.69|41.41|9
1737628870000|2025-01-23 10:41:10|41.72|41.44|41.67|41.39|41.72|41.44|41.67|41.39|6
1737628880000|2025-01-23 10:41:20|41.68|41.4|41.68|41.4|41.68|41.4|41.67|41.39|3
1737628890000|2025-01-23 10:41:30|41.69|41.41|41.67|41.39|41.69|41.41|41.67|41.39|3
1737628900000|2025-01-23 10:41:40|41.63|41.35|41.61|41.33|41.63|41.35|41.61|41.33|2
1737628910000|2025-01-23 10:41:50|41.62|41.34|41.59|41.31|41.63|41.35|41.59|41.31|12
1737628920000|2025-01-23 10:42:00|41.58|41.3|41.59|41.31|41.59|41.31|41.58|41.3|4
1737628930000|2025-01-23 10:42:10|41.6|41.32|41.62|41.34|41.62|41.34|41.6|41.32|3
1737628940000|2025-01-23 10:42:20|41.63|41.35|41.68|41.4|41.68|41.4|41.63|41.35|8
1737628950000|2025-01-23 10:42:30|41.69|41.41|41.66|41.38|41.69|41.41|41.66|41.38|4
1737628960000|2025-01-23 10:42:40|41.65|41.37|41.65|41.37|41.66|41.38|41.64|41.36|7
1737628970000|2025-01-23 10:42:50|41.64|41.36|41.64|41.36|41.64|41.36|41.62|41.34|5
1737628980000|2025-01-23 10:43:00|41.63|41.35|41.63|41.35|41.63|41.35|41.61|41.33|5
1737628990000|2025-01-23 10:43:10|41.64|41.36|41.65|41.37|41.65|41.37|41.64|41.36|8
1737629000000|2025-01-23 10:43:20|41.66|41.38|41.63|41.35|41.67|41.39|41.63|41.35|6
1737629010000|2025-01-23 10:43:30|41.62|41.34|41.62|41.34|41.62|41.34|41.62|41.34|1
1737629020000|2025-01-23 10:43:40|41.61|41.33|41.6|41.32|41.62|41.34|41.6|41.32|4
1737629030000|2025-01-23 10:43:50|41.61|41.33|41.61|41.33|41.61|41.33|41.6|41.32|3
1737629040000|2025-01-23 10:44:00|41.6|41.32|41.57|41.29|41.6|41.32|41.57|41.29|10
1737629050000|2025-01-23 10:44:10|41.56|41.28|41.59|41.31|41.6|41.32|41.56|41.28|6
1737629060000|2025-01-23 10:44:20|41.6|41.32|41.57|41.29|41.6|41.32|41.57|41.29|4
1737629070000|2025-01-23 10:44:30|41.58|41.3|41.57|41.29|41.59|41.31|41.57|41.29|6
1737629080000|2025-01-23 10:44:40|41.56|41.28|41.54|41.26|41.56|41.28|41.54|41.26|3
1737629090000|2025-01-23 10:44:50|41.55|41.27|41.56|41.28|41.56|41.28|41.54|41.26|3
1737629100000|2025-01-23 10:45:00|41.57|41.29|41.6|41.32|41.62|41.34|41.57|41.29|13
1737629110000|2025-01-23 10:45:10|41.59|41.31|41.58|41.3|41.62|41.34|41.58|41.3|8
1737629120000|2025-01-23 10:45:20|41.57|41.29|41.56|41.28|41.57|41.29|41.56|41.28|2
1737629130000|2025-01-23 10:45:30|41.55|41.27|41.55|41.27|41.56|41.28|41.54|41.26|7
1737629140000|2025-01-23 10:45:40|41.54|41.26|41.54|41.26|41.54|41.26|41.54|41.26|1
1737629150000|2025-01-23 10:45:50|41.55|41.27|41.55|41.27|41.55|41.27|41.55|41.27|1
1737629160000|2025-01-23 10:46:00|41.57|41.29|41.55|41.27|41.57|41.29|41.54|41.26|7
1737629170000|2025-01-23 10:46:10|41.56|41.28|41.57|41.29|41.59|41.31|41.55|41.27|12
1737629180000|2025-01-23 10:46:20|41.56|41.28|41.57|41.29|41.57|41.29|41.56|41.28|4
1737629190000|2025-01-23 10:46:30|41.58|41.3|41.58|41.3|41.59|41.31|41.58|41.3|5
1737629200000|2025-01-23 10:46:40|41.57|41.29|41.56|41.28|41.58|41.3|41.55|41.27|10
1737629210000|2025-01-23 10:46:50|41.55|41.27|41.56|41.28|41.56|41.28|41.54|41.26|6
1737629220000|2025-01-23 10:47:00|41.57|41.29|41.64|41.36|41.64|41.36|41.57|41.29|8
1737629230000|2025-01-23 10:47:10|41.63|41.35|41.61|41.33|41.64|41.36|41.6|41.32|13
1737629240000|2025-01-23 10:47:20|41.6|41.32|41.58|41.3|41.6|41.32|41.58|41.3|5
1737629260000|2025-01-23 10:47:40|41.59|41.31|41.61|41.33|41.61|41.33|41.59|41.31|3
1737629270000|2025-01-23 10:47:50|41.62|41.34|41.62|41.34|41.63|41.35|41.62|41.34|3
1737629280000|2025-01-23 10:48:00|41.61|41.33|41.6|41.32|41.62|41.34|41.58|41.3|10
1737629290000|2025-01-23 10:48:10|41.59|41.31|41.6|41.32|41.61|41.33|41.59|41.31|12
1737629300000|2025-01-23 10:48:20|41.61|41.33|41.62|41.34|41.62|41.34|41.61|41.33|6
1737629310000|2025-01-23 10:48:30|41.61|41.33|41.61|41.33|41.61|41.33|41.61|41.33|1
1737629320000|2025-01-23 10:48:40|41.6|41.32|41.59|41.31|41.6|41.32|41.59|41.31|2
1737629330000|2025-01-23 10:48:50|41.58|41.3|41.57|41.29|41.59|41.31|41.57|41.29|6
1737629340000|2025-01-23 10:49:00|41.58|41.3|41.58|41.3|41.58|41.3|41.56|41.28|7
1737629350000|2025-01-23 10:49:10|41.59|41.31|41.6|41.32|41.6|41.32|41.59|41.31|2
1737629360000|2025-01-23 10:49:20|41.61|41.33|41.63|41.35|41.63|41.35|41.61|41.33|3
1737629370000|2025-01-23 10:49:30|41.62|41.34|41.6|41.32|41.62|41.34|41.6|41.32|3
1737629380000|2025-01-23 10:49:40|41.59|41.31|41.59|41.31|41.6|41.32|41.59|41.31|5
1737629390000|2025-01-23 10:49:50|41.6|41.32|41.6|41.32|41.6|41.32|41.59|41.31|5
1737629400000|2025-01-23 10:50:00|41.59|41.31|41.62|41.34|41.62|41.34|41.59|41.31|5
1737629410000|2025-01-23 10:50:10|41.64|41.36|41.64|41.36|41.65|41.37|41.64|41.36|3
1737629420000|2025-01-23 10:50:20|41.65|41.37|41.64|41.36|41.66|41.38|41.64|41.36|4
1737629430000|2025-01-23 10:50:30|41.65|41.37|41.67|41.39|41.67|41.39|41.65|41.37|3
1737629440000|2025-01-23 10:50:40|41.66|41.38|41.65|41.37|41.66|41.38|41.65|41.37|2
1737629460000|2025-01-23 10:51:00|41.64|41.36|41.61|41.33|41.64|41.36|41.61|41.33|2
1737629470000|2025-01-23 10:51:10|41.6|41.32|41.59|41.31|41.61|41.33|41.59|41.31|4
1737629490000|2025-01-23 10:51:30|41.58|41.3|41.58|41.3|41.58|41.3|41.57|41.29|3
1737629500000|2025-01-23 10:51:40|41.59|41.31|41.63|41.35|41.64|41.36|41.59|41.31|6
1737629510000|2025-01-23 10:51:50|41.62|41.34|41.6|41.32|41.62|41.34|41.6|41.32|3
1737629520000|2025-01-23 10:52:00|41.59|41.31|41.57|41.29|41.59|41.31|41.57|41.29|3
1737629530000|2025-01-23 10:52:10|41.56|41.28|41.55|41.27|41.56|41.28|41.55|41.27|4
1737629540000|2025-01-23 10:52:20|41.56|41.28|41.56|41.28|41.56|41.28|41.56|41.28|1
1737629550000|2025-01-23 10:52:30|41.55|41.27|41.55|41.27|41.55|41.27|41.55|41.27|1
1737629560000|2025-01-23 10:52:40|41.54|41.26|41.55|41.27|41.55|41.27|41.54|41.26|4
1737629570000|2025-01-23 10:52:50|41.54|41.26|41.53|41.25|41.54|41.26|41.52|41.24|9
1737629580000|2025-01-23 10:53:00|41.52|41.24|41.53|41.25|41.53|41.25|41.52|41.24|8
1737629590000|2025-01-23 10:53:10|41.52|41.24|41.52|41.24|41.53|41.25|41.52|41.24|11
1737629600000|2025-01-23 10:53:20|41.53|41.25|41.53|41.25|41.53|41.25|41.53|41.25|1
1737629610000|2025-01-23 10:53:30|41.54|41.26|41.59|41.31|41.59|41.31|41.54|41.26|5
1737629620000|2025-01-23 10:53:40|41.58|41.3|41.61|41.33|41.61|41.33|41.58|41.3|4
1737629630000|2025-01-23 10:53:50|41.6|41.32|41.59|41.31|41.6|41.32|41.59|41.31|4
1737629650000|2025-01-23 10:54:10|41.6|41.32|41.61|41.33|41.62|41.34|41.6|41.32|3
1737629660000|2025-01-23 10:54:20|41.62|41.34|41.61|41.33|41.62|41.34|41.61|41.33|2
1737629670000|2025-01-23 10:54:30|41.6|41.32|41.6|41.32|41.6|41.32|41.59|41.31|3
1737629680000|2025-01-23 10:54:40|41.59|41.31|41.61|41.33|41.61|41.33|41.59|41.31|5
1737629690000|2025-01-23 10:54:50|41.62|41.34|41.61|41.33|41.62|41.34|41.61|41.33|2
1737629700000|2025-01-23 10:55:00|41.62|41.34|41.64|41.36|41.64|41.36|41.62|41.34|3
1737629710000|2025-01-23 10:55:10|41.63|41.35|41.6|41.32|41.63|41.35|41.6|41.32|4
1737629720000|2025-01-23 10:55:20|41.61|41.33|41.61|41.33|41.61|41.33|41.61|41.33|1
1737629740000|2025-01-23 10:55:40|41.6|41.32|41.59|41.31|41.6|41.32|41.59|41.31|2
1737629760000|2025-01-23 10:56:00|41.58|41.3|41.56|41.28|41.58|41.3|41.56|41.28|3
1737629770000|2025-01-23 10:56:10|41.55|41.27|41.58|41.3|41.58|41.3|41.55|41.27|3
1737629790000|2025-01-23 10:56:30|41.57|41.29|41.58|41.3|41.58|41.3|41.57|41.29|4
1737629800000|2025-01-23 10:56:40|41.57|41.29|41.57|41.29|41.57|41.29|41.56|41.28|7
1737629820000|2025-01-23 10:57:00|41.58|41.3|41.58|41.3|41.59|41.31|41.58|41.3|3
1737629830000|2025-01-23 10:57:10|41.59|41.31|41.63|41.35|41.63|41.35|41.59|41.31|5
1737629840000|2025-01-23 10:57:20|41.62|41.34|41.6|41.32|41.63|41.35|41.6|41.32|5
1737629850000|2025-01-23 10:57:30|41.59|41.31|41.61|41.33|41.61|41.33|41.59|41.31|3
1737629860000|2025-01-23 10:57:40|41.6|41.32|41.61|41.33|41.61|41.33|41.6|41.32|10
1737629870000|2025-01-23 10:57:50|41.62|41.34|41.62|41.34|41.62|41.34|41.62|41.34|1
1737629880000|2025-01-23 10:58:00|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737629890000|2025-01-23 10:58:10|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737629900000|2025-01-23 10:58:20|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737629910000|2025-01-23 10:58:30|41.63|41.35|41.64|41.36|41.64|41.36|41.63|41.35|2
1737629920000|2025-01-23 10:58:40|41.65|41.37|41.65|41.37|41.65|41.37|41.65|41.37|1
1737629930000|2025-01-23 10:58:50|41.66|41.38|41.67|41.39|41.67|41.39|41.66|41.38|2
1737629940000|2025-01-23 10:59:00|41.68|41.4|41.66|41.38|41.68|41.4|41.66|41.38|5
1737629950000|2025-01-23 10:59:10|41.65|41.37|41.66|41.38|41.66|41.38|41.65|41.37|2
1737629970000|2025-01-23 10:59:30|41.65|41.37|41.65|41.37|41.65|41.37|41.65|41.37|1
1737629990000|2025-01-23 10:59:50|41.67|41.39|41.7|41.42|41.7|41.42|41.67|41.39|3
1737630000000|2025-01-23 11:00:00|41.72|41.44|41.72|41.44|41.75|41.47|41.72|41.44|6
1737630010000|2025-01-23 11:00:10|41.73|41.45|41.74|41.46|41.74|41.46|41.72|41.44|4
1737630020000|2025-01-23 11:00:20|41.75|41.47|41.75|41.47|41.75|41.47|41.75|41.47|1
1737630030000|2025-01-23 11:00:30|41.76|41.48|41.77|41.49|41.77|41.49|41.74|41.46|5
1737630040000|2025-01-23 11:00:40|41.78|41.5|41.77|41.49|41.78|41.5|41.76|41.48|4
1737630050000|2025-01-23 11:00:50|41.78|41.5|41.81|41.53|41.81|41.53|41.78|41.5|3
1737630060000|2025-01-23 11:01:00|41.8|41.52|41.79|41.51|41.8|41.52|41.79|41.51|2
1737630070000|2025-01-23 11:01:10|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737630080000|2025-01-23 11:01:20|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737630090000|2025-01-23 11:01:30|41.79|41.51|41.76|41.48|41.79|41.51|41.76|41.48|3
1737630100000|2025-01-23 11:01:40|41.75|41.47|41.75|41.47|41.75|41.47|41.75|41.47|1
1737630110000|2025-01-23 11:01:50|41.76|41.48|41.78|41.5|41.78|41.5|41.76|41.48|3
1737630120000|2025-01-23 11:02:00|41.79|41.51|41.78|41.5|41.8|41.52|41.78|41.5|4
1737630130000|2025-01-23 11:02:10|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|3
1737630140000|2025-01-23 11:02:20|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737630150000|2025-01-23 11:02:30|41.81|41.53|41.78|41.5|41.82|41.54|41.78|41.5|6
1737630160000|2025-01-23 11:02:40|41.77|41.49|41.76|41.48|41.79|41.51|41.76|41.48|8
1737630170000|2025-01-23 11:02:50|41.75|41.47|41.76|41.48|41.76|41.48|41.75|41.47|2
1737630180000|2025-01-23 11:03:00|41.75|41.47|41.72|41.44|41.75|41.47|41.71|41.43|6
1737630190000|2025-01-23 11:03:10|41.71|41.43|41.7|41.42|41.71|41.43|41.69|41.41|4
1737630200000|2025-01-23 11:03:20|41.71|41.43|41.71|41.43|41.71|41.43|41.71|41.43|1
1737630210000|2025-01-23 11:03:30|41.72|41.44|41.74|41.46|41.74|41.46|41.72|41.44|3
1737630220000|2025-01-23 11:03:40|41.75|41.47|41.76|41.48|41.76|41.48|41.75|41.47|2
1737630230000|2025-01-23 11:03:50|41.75|41.47|41.74|41.46|41.76|41.48|41.74|41.46|4
1737630240000|2025-01-23 11:04:00|41.73|41.45|41.75|41.47|41.75|41.47|41.73|41.45|7
1737630250000|2025-01-23 11:04:10|41.76|41.48|41.76|41.48|41.76|41.48|41.76|41.48|1
1737630260000|2025-01-23 11:04:20|41.77|41.49|41.77|41.49|41.77|41.49|41.77|41.49|1
1737630270000|2025-01-23 11:04:30|41.78|41.5|41.81|41.53|41.81|41.53|41.78|41.5|4
1737630280000|2025-01-23 11:04:40|41.8|41.52|41.77|41.49|41.8|41.52|41.77|41.49|3
1737630300000|2025-01-23 11:05:00|41.78|41.5|41.81|41.53|41.81|41.53|41.78|41.5|4
1737630310000|2025-01-23 11:05:10|41.8|41.52|41.78|41.5|41.8|41.52|41.78|41.5|3
1737630320000|2025-01-23 11:05:20|41.77|41.49|41.76|41.48|41.77|41.49|41.76|41.48|2
1737630330000|2025-01-23 11:05:30|41.75|41.47|41.75|41.47|41.75|41.47|41.75|41.47|1
1737630340000|2025-01-23 11:05:40|41.74|41.46|41.73|41.45|41.74|41.46|41.71|41.43|6
1737630350000|2025-01-23 11:05:50|41.72|41.44|41.72|41.44|41.73|41.45|41.72|41.44|3
1737630360000|2025-01-23 11:06:00|41.71|41.43|41.71|41.43|41.71|41.43|41.7|41.42|3
1737630370000|2025-01-23 11:06:10|41.7|41.42|41.68|41.4|41.7|41.42|41.68|41.4|5
1737630380000|2025-01-23 11:06:20|41.69|41.41|41.68|41.4|41.7|41.42|41.68|41.4|6
1737630390000|2025-01-23 11:06:30|41.67|41.39|41.67|41.39|41.67|41.39|41.67|41.39|1
1737630400000|2025-01-23 11:06:40|41.68|41.4|41.68|41.4|41.68|41.4|41.67|41.39|3
1737630420000|2025-01-23 11:07:00|41.69|41.41|41.7|41.42|41.7|41.42|41.69|41.41|2
1737630430000|2025-01-23 11:07:10|41.71|41.43|41.68|41.4|41.71|41.43|41.68|41.4|4
1737630440000|2025-01-23 11:07:20|41.67|41.39|41.68|41.4|41.69|41.41|41.67|41.39|4
1737630450000|2025-01-23 11:07:30|41.69|41.41|41.69|41.41|41.69|41.41|41.69|41.41|1
1737630460000|2025-01-23 11:07:40|41.7|41.42|41.71|41.43|41.71|41.43|41.7|41.42|2
1737630470000|2025-01-23 11:07:50|41.7|41.42|41.7|41.42|41.7|41.42|41.7|41.42|1
1737630480000|2025-01-23 11:08:00|41.69|41.41|41.67|41.39|41.69|41.41|41.67|41.39|3
1737630500000|2025-01-23 11:08:20|41.66|41.38|41.63|41.35|41.66|41.38|41.63|41.35|3
1737630510000|2025-01-23 11:08:30|41.64|41.36|41.61|41.33|41.64|41.36|41.61|41.33|4
1737630520000|2025-01-23 11:08:40|41.6|41.32|41.61|41.33|41.61|41.33|41.6|41.32|2
1737630530000|2025-01-23 11:08:50|41.62|41.34|41.62|41.34|41.62|41.34|41.61|41.33|3
1737630540000|2025-01-23 11:09:00|41.61|41.33|41.59|41.31|41.61|41.33|41.59|41.31|3
1737630550000|2025-01-23 11:09:10|41.58|41.3|41.56|41.28|41.58|41.3|41.56|41.28|5
1737630560000|2025-01-23 11:09:20|41.55|41.27|41.59|41.31|41.59|41.31|41.55|41.27|7
1737630570000|2025-01-23 11:09:30|41.58|41.3|41.58|41.3|41.58|41.3|41.56|41.28|5
1737630580000|2025-01-23 11:09:40|41.59|41.31|41.59|41.31|41.6|41.32|41.59|41.31|3
1737630600000|2025-01-23 11:10:00|41.58|41.3|41.57|41.29|41.59|41.31|41.55|41.27|10
1737630610000|2025-01-23 11:10:10|41.56|41.28|41.57|41.29|41.57|41.29|41.56|41.28|2
1737630620000|2025-01-23 11:10:20|41.58|41.3|41.58|41.3|41.59|41.31|41.58|41.3|5
1737630630000|2025-01-23 11:10:30|41.59|41.31|41.59|41.31|41.59|41.31|41.59|41.31|1
1737630640000|2025-01-23 11:10:40|41.61|41.33|41.62|41.34|41.62|41.34|41.61|41.33|2
1737630650000|2025-01-23 11:10:50|41.63|41.35|41.64|41.36|41.64|41.36|41.63|41.35|2
1737630660000|2025-01-23 11:11:00|41.63|41.35|41.58|41.3|41.63|41.35|41.58|41.3|6
1737630680000|2025-01-23 11:11:20|41.57|41.29|41.56|41.28|41.57|41.29|41.56|41.28|4
1737630710000|2025-01-23 11:11:50|41.57|41.29|41.58|41.3|41.58|41.3|41.57|41.29|2
1737630730000|2025-01-23 11:12:10|41.6|41.32|41.63|41.35|41.63|41.35|41.6|41.32|4
1737630740000|2025-01-23 11:12:20|41.62|41.34|41.63|41.35|41.63|41.35|41.62|41.34|2
1737630750000|2025-01-23 11:12:30|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737630760000|2025-01-23 11:12:40|41.65|41.37|41.67|41.39|41.67|41.39|41.65|41.37|5
1737630770000|2025-01-23 11:12:50|41.68|41.4|41.68|41.4|41.68|41.4|41.68|41.4|1
1737630780000|2025-01-23 11:13:00|41.67|41.39|41.66|41.38|41.67|41.39|41.66|41.38|2
1737630800000|2025-01-23 11:13:20|41.67|41.39|41.68|41.4|41.68|41.4|41.67|41.39|2
1737630810000|2025-01-23 11:13:30|41.69|41.41|41.71|41.43|41.71|41.43|41.69|41.41|3
1737630820000|2025-01-23 11:13:40|41.7|41.42|41.71|41.43|41.71|41.43|41.7|41.42|4
1737630840000|2025-01-23 11:14:00|41.72|41.44|41.71|41.43|41.72|41.44|41.71|41.43|2
1737630850000|2025-01-23 11:14:10|41.72|41.44|41.74|41.46|41.75|41.47|41.72|41.44|5
1737630860000|2025-01-23 11:14:20|41.73|41.45|41.75|41.47|41.75|41.47|41.73|41.45|2
1737630870000|2025-01-23 11:14:30|41.76|41.48|41.76|41.48|41.76|41.48|41.76|41.48|1
1737630890000|2025-01-23 11:14:50|41.77|41.49|41.77|41.49|41.77|41.49|41.77|41.49|1
1737630900000|2025-01-23 11:15:00|41.78|41.5|41.77|41.49|41.78|41.5|41.76|41.48|4
1737630910000|2025-01-23 11:15:10|41.76|41.48|41.78|41.5|41.78|41.5|41.76|41.48|3
1737630930000|2025-01-23 11:15:30|41.77|41.49|41.77|41.49|41.77|41.49|41.77|41.49|1
1737630940000|2025-01-23 11:15:40|41.78|41.5|41.81|41.53|41.81|41.53|41.78|41.5|3
1737630960000|2025-01-23 11:16:00|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737630970000|2025-01-23 11:16:10|41.82|41.54|41.82|41.54|41.83|41.55|41.82|41.54|3
1737630980000|2025-01-23 11:16:20|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737630990000|2025-01-23 11:16:30|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737631000000|2025-01-23 11:16:40|41.83|41.55|41.82|41.54|41.84|41.56|41.82|41.54|4
1737631010000|2025-01-23 11:16:50|41.81|41.53|41.78|41.5|41.81|41.53|41.78|41.5|4
1737631020000|2025-01-23 11:17:00|41.77|41.49|41.78|41.5|41.78|41.5|41.77|41.49|4
1737631040000|2025-01-23 11:17:20|41.77|41.49|41.77|41.49|41.78|41.5|41.77|41.49|3
1737631050000|2025-01-23 11:17:30|41.76|41.48|41.76|41.48|41.76|41.48|41.76|41.48|1
1737631060000|2025-01-23 11:17:40|41.75|41.47|41.73|41.45|41.75|41.47|41.73|41.45|5
1737631070000|2025-01-23 11:17:50|41.72|41.44|41.71|41.43|41.72|41.44|41.71|41.43|4
1737631080000|2025-01-23 11:18:00|41.7|41.42|41.7|41.42|41.7|41.42|41.69|41.41|3
1737631090000|2025-01-23 11:18:10|41.71|41.43|41.72|41.44|41.74|41.46|41.71|41.43|8
1737631100000|2025-01-23 11:18:20|41.73|41.45|41.74|41.46|41.74|41.46|41.73|41.45|2
1737631110000|2025-01-23 11:18:30|41.73|41.45|41.73|41.45|41.75|41.47|41.73|41.45|4
1737631120000|2025-01-23 11:18:40|41.72|41.44|41.72|41.44|41.72|41.44|41.72|41.44|1
1737631130000|2025-01-23 11:18:50|41.71|41.43|41.71|41.43|41.71|41.43|41.71|41.43|1
1737631140000|2025-01-23 11:19:00|41.72|41.44|41.72|41.44|41.72|41.44|41.72|41.44|1
1737631150000|2025-01-23 11:19:10|41.71|41.43|41.71|41.43|41.72|41.44|41.71|41.43|3
1737631160000|2025-01-23 11:19:20|41.72|41.44|41.74|41.46|41.74|41.46|41.71|41.43|5
1737631170000|2025-01-23 11:19:30|41.76|41.48|41.78|41.5|41.78|41.5|41.76|41.48|2
1737631190000|2025-01-23 11:19:50|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737631200000|2025-01-23 11:20:00|41.8|41.52|41.8|41.52|41.81|41.53|41.79|41.51|11
1737631210000|2025-01-23 11:20:10|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737631220000|2025-01-23 11:20:20|41.83|41.55|41.84|41.56|41.84|41.56|41.83|41.55|2
1737631240000|2025-01-23 11:20:40|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737631250000|2025-01-23 11:20:50|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737631270000|2025-01-23 11:21:10|41.82|41.54|41.84|41.56|41.84|41.56|41.82|41.54|3
1737631280000|2025-01-23 11:21:20|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737631300000|2025-01-23 11:21:40|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|3
1737631310000|2025-01-23 11:21:50|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|4
1737631320000|2025-01-23 11:22:00|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737631330000|2025-01-23 11:22:10|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737631340000|2025-01-23 11:22:20|41.86|41.58|41.9|41.62|41.9|41.62|41.86|41.58|3
1737631350000|2025-01-23 11:22:30|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737631360000|2025-01-23 11:22:40|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737631370000|2025-01-23 11:22:50|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737631380000|2025-01-23 11:23:00|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737631390000|2025-01-23 11:23:10|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|2
1737631400000|2025-01-23 11:23:20|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737631410000|2025-01-23 11:23:30|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737631430000|2025-01-23 11:23:50|41.89|41.61|41.89|41.61|41.9|41.62|41.89|41.61|5
1737631440000|2025-01-23 11:24:00|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737631450000|2025-01-23 11:24:10|41.91|41.63|41.91|41.63|41.92|41.64|41.91|41.63|3
1737631480000|2025-01-23 11:24:40|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737631490000|2025-01-23 11:24:50|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737631520000|2025-01-23 11:25:20|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737631530000|2025-01-23 11:25:30|41.92|41.64|41.9|41.62|41.92|41.64|41.9|41.62|3
1737631540000|2025-01-23 11:25:40|41.89|41.61|41.86|41.58|41.89|41.61|41.86|41.58|4
1737631550000|2025-01-23 11:25:50|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|4
1737631560000|2025-01-23 11:26:00|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737631570000|2025-01-23 11:26:10|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|6
1737631580000|2025-01-23 11:26:20|41.93|41.65|41.91|41.63|41.93|41.65|41.91|41.63|3
1737631590000|2025-01-23 11:26:30|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737631600000|2025-01-23 11:26:40|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|5
1737631610000|2025-01-23 11:26:50|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737631620000|2025-01-23 11:27:00|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737631630000|2025-01-23 11:27:10|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737631640000|2025-01-23 11:27:20|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737631650000|2025-01-23 11:27:30|41.89|41.61|41.86|41.58|41.89|41.61|41.86|41.58|4
1737631670000|2025-01-23 11:27:50|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737631680000|2025-01-23 11:28:00|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|2
1737631690000|2025-01-23 11:28:10|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737631710000|2025-01-23 11:28:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737631720000|2025-01-23 11:28:40|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737631730000|2025-01-23 11:28:50|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737631740000|2025-01-23 11:29:00|41.87|41.59|41.89|41.61|41.89|41.61|41.87|41.59|2
1737631770000|2025-01-23 11:29:30|41.9|41.62|41.88|41.6|41.9|41.62|41.88|41.6|3
1737631790000|2025-01-23 11:29:50|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737631800000|2025-01-23 11:30:00|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737631830000|2025-01-23 11:30:30|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|2
1737631840000|2025-01-23 11:30:40|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737631850000|2025-01-23 11:30:50|41.93|41.65|41.92|41.64|41.94|41.66|41.91|41.63|5
1737631860000|2025-01-23 11:31:00|41.91|41.63|41.91|41.63|41.91|41.63|41.9|41.62|3
1737631870000|2025-01-23 11:31:10|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737631880000|2025-01-23 11:31:20|41.92|41.64|41.92|41.64|41.93|41.65|41.92|41.64|3
1737631890000|2025-01-23 11:31:30|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737631900000|2025-01-23 11:31:40|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737631920000|2025-01-23 11:32:00|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|3
1737631940000|2025-01-23 11:32:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737631950000|2025-01-23 11:32:30|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|3
1737631960000|2025-01-23 11:32:40|41.95|41.67|41.98|41.7|41.98|41.7|41.95|41.67|4
1737631970000|2025-01-23 11:32:50|41.97|41.69|41.94|41.66|41.97|41.69|41.94|41.66|4
1737631980000|2025-01-23 11:33:00|41.95|41.67|41.93|41.65|41.96|41.68|41.93|41.65|5
1737631990000|2025-01-23 11:33:10|41.94|41.66|41.9|41.62|41.94|41.66|41.9|41.62|5
1737632000000|2025-01-23 11:33:20|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737632010000|2025-01-23 11:33:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737632030000|2025-01-23 11:33:50|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737632040000|2025-01-23 11:34:00|41.89|41.61|41.87|41.59|41.89|41.61|41.87|41.59|3
1737632050000|2025-01-23 11:34:10|41.88|41.6|41.91|41.63|41.91|41.63|41.88|41.6|4
1737632070000|2025-01-23 11:34:30|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737632080000|2025-01-23 11:34:40|41.92|41.64|41.93|41.65|41.93|41.65|41.91|41.63|4
1737632090000|2025-01-23 11:34:50|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737632100000|2025-01-23 11:35:00|41.96|41.68|41.98|41.7|41.98|41.7|41.96|41.68|3
1737632110000|2025-01-23 11:35:10|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|5
1737632130000|2025-01-23 11:35:30|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737632140000|2025-01-23 11:35:40|41.96|41.68|41.91|41.63|41.96|41.68|41.91|41.63|6
1737632150000|2025-01-23 11:35:50|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737632160000|2025-01-23 11:36:00|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737632170000|2025-01-23 11:36:10|41.92|41.64|41.9|41.62|41.92|41.64|41.9|41.62|3
1737632190000|2025-01-23 11:36:30|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737632200000|2025-01-23 11:36:40|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737632210000|2025-01-23 11:36:50|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737632220000|2025-01-23 11:37:00|41.93|41.65|41.95|41.67|41.95|41.67|41.92|41.64|5
1737632230000|2025-01-23 11:37:10|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737632240000|2025-01-23 11:37:20|41.93|41.65|41.96|41.68|41.96|41.68|41.93|41.65|4
1737632250000|2025-01-23 11:37:30|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|3
1737632260000|2025-01-23 11:37:40|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737632280000|2025-01-23 11:38:00|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|3
1737632290000|2025-01-23 11:38:10|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737632300000|2025-01-23 11:38:20|41.93|41.65|41.94|41.66|41.95|41.67|41.92|41.64|7
1737632310000|2025-01-23 11:38:30|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737632340000|2025-01-23 11:39:00|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|3
1737632350000|2025-01-23 11:39:10|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737632370000|2025-01-23 11:39:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737632390000|2025-01-23 11:39:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737632400000|2025-01-23 11:40:00|41.96|41.68|41.96|41.68|41.97|41.69|41.95|41.67|5
1737632410000|2025-01-23 11:40:10|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|4
1737632420000|2025-01-23 11:40:20|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737632430000|2025-01-23 11:40:30|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737632440000|2025-01-23 11:40:40|42|41.72|42|41.72|42|41.72|42|41.72|1
1737632450000|2025-01-23 11:40:50|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737632460000|2025-01-23 11:41:00|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737632470000|2025-01-23 11:41:10|41.99|41.71|41.97|41.69|41.99|41.71|41.97|41.69|3
1737632480000|2025-01-23 11:41:20|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737632490000|2025-01-23 11:41:30|41.97|41.69|41.95|41.67|41.98|41.7|41.95|41.67|5
1737632500000|2025-01-23 11:41:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737632520000|2025-01-23 11:42:00|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737632530000|2025-01-23 11:42:10|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737632550000|2025-01-23 11:42:30|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737632560000|2025-01-23 11:42:40|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737632580000|2025-01-23 11:43:00|41.95|41.67|41.97|41.69|41.97|41.69|41.95|41.67|5
1737632600000|2025-01-23 11:43:20|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737632610000|2025-01-23 11:43:30|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737632620000|2025-01-23 11:43:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737632630000|2025-01-23 11:43:50|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737632640000|2025-01-23 11:44:00|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|4
1737632660000|2025-01-23 11:44:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737632670000|2025-01-23 11:44:30|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737632680000|2025-01-23 11:44:40|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737632700000|2025-01-23 11:45:00|41.99|41.71|41.98|41.7|41.99|41.71|41.96|41.68|8
1737632720000|2025-01-23 11:45:20|41.97|41.69|41.96|41.68|41.98|41.7|41.96|41.68|6
1737632730000|2025-01-23 11:45:30|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737632750000|2025-01-23 11:45:50|41.94|41.66|41.92|41.64|41.94|41.66|41.92|41.64|3
1737632760000|2025-01-23 11:46:00|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737632770000|2025-01-23 11:46:10|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|5
1737632780000|2025-01-23 11:46:20|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|7
1737632790000|2025-01-23 11:46:30|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737632800000|2025-01-23 11:46:40|41.95|41.67|41.96|41.68|41.97|41.69|41.95|41.67|4
1737632810000|2025-01-23 11:46:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737632820000|2025-01-23 11:47:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737632830000|2025-01-23 11:47:10|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|4
1737632840000|2025-01-23 11:47:20|41.93|41.65|41.94|41.66|41.95|41.67|41.92|41.64|8
1737632850000|2025-01-23 11:47:30|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737632860000|2025-01-23 11:47:40|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|3
1737632870000|2025-01-23 11:47:50|41.88|41.6|41.85|41.57|41.88|41.6|41.85|41.57|4
1737632880000|2025-01-23 11:48:00|41.84|41.56|41.86|41.58|41.86|41.58|41.83|41.55|10
1737632890000|2025-01-23 11:48:10|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737632910000|2025-01-23 11:48:30|41.86|41.58|41.88|41.6|41.88|41.6|41.86|41.58|5
1737632920000|2025-01-23 11:48:40|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737632940000|2025-01-23 11:49:00|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737632950000|2025-01-23 11:49:10|41.89|41.61|41.86|41.58|41.89|41.61|41.86|41.58|6
1737632970000|2025-01-23 11:49:30|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737632980000|2025-01-23 11:49:40|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|4
1737633000000|2025-01-23 11:50:00|41.86|41.58|41.86|41.58|41.87|41.59|41.86|41.58|5
1737633010000|2025-01-23 11:50:10|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737633020000|2025-01-23 11:50:20|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737633030000|2025-01-23 11:50:30|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|3
1737633050000|2025-01-23 11:50:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737633060000|2025-01-23 11:51:00|41.84|41.56|41.85|41.57|41.86|41.58|41.84|41.56|4
1737633070000|2025-01-23 11:51:10|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737633080000|2025-01-23 11:51:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737633090000|2025-01-23 11:51:30|41.88|41.6|41.88|41.6|41.89|41.61|41.87|41.59|7
1737633100000|2025-01-23 11:51:40|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737633110000|2025-01-23 11:51:50|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737633120000|2025-01-23 11:52:00|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737633140000|2025-01-23 11:52:20|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737633150000|2025-01-23 11:52:30|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737633160000|2025-01-23 11:52:40|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|3
1737633170000|2025-01-23 11:52:50|41.88|41.6|41.83|41.55|41.88|41.6|41.83|41.55|5
1737633180000|2025-01-23 11:53:00|41.85|41.57|41.86|41.58|41.86|41.58|41.85|41.57|2
1737633220000|2025-01-23 11:53:40|41.87|41.59|41.87|41.59|41.88|41.6|41.87|41.59|3
1737633260000|2025-01-23 11:54:20|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737633270000|2025-01-23 11:54:30|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737633280000|2025-01-23 11:54:40|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|2
1737633300000|2025-01-23 11:55:00|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|3
1737633330000|2025-01-23 11:55:30|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|2
1737633340000|2025-01-23 11:55:40|41.93|41.65|41.94|41.66|41.94|41.66|41.92|41.64|4
1737633350000|2025-01-23 11:55:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737633360000|2025-01-23 11:56:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737633380000|2025-01-23 11:56:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737633390000|2025-01-23 11:56:30|41.94|41.66|41.92|41.64|41.94|41.66|41.92|41.64|3
1737633430000|2025-01-23 11:57:10|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737633440000|2025-01-23 11:57:20|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|3
1737633450000|2025-01-23 11:57:30|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737633460000|2025-01-23 11:57:40|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737633480000|2025-01-23 11:58:00|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737633490000|2025-01-23 11:58:10|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737633520000|2025-01-23 11:58:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737633540000|2025-01-23 11:59:00|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737633550000|2025-01-23 11:59:10|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737633580000|2025-01-23 11:59:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737633600000|2025-01-23 12:00:00|41.98|41.7|41.95|41.67|41.98|41.7|41.95|41.67|6
1737633610000|2025-01-23 12:00:10|41.96|41.68|41.95|41.67|41.96|41.68|41.94|41.66|6
1737633620000|2025-01-23 12:00:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737633630000|2025-01-23 12:00:30|41.93|41.65|41.91|41.63|41.93|41.65|41.91|41.63|5
1737633640000|2025-01-23 12:00:40|41.92|41.64|41.93|41.65|41.93|41.65|41.91|41.63|4
1737633650000|2025-01-23 12:00:50|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737633660000|2025-01-23 12:01:00|41.9|41.62|41.88|41.6|41.9|41.62|41.87|41.59|5
1737633670000|2025-01-23 12:01:10|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|4
1737633680000|2025-01-23 12:01:20|41.85|41.57|41.83|41.55|41.85|41.57|41.82|41.54|5
1737633690000|2025-01-23 12:01:30|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737633720000|2025-01-23 12:02:00|41.85|41.57|41.86|41.58|41.87|41.59|41.85|41.57|4
1737633740000|2025-01-23 12:02:20|41.85|41.57|41.86|41.58|41.86|41.58|41.85|41.57|2
1737633750000|2025-01-23 12:02:30|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737633760000|2025-01-23 12:02:40|41.89|41.61|41.89|41.61|41.89|41.61|41.88|41.6|3
1737633770000|2025-01-23 12:02:50|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737633780000|2025-01-23 12:03:00|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|3
1737633790000|2025-01-23 12:03:10|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737633810000|2025-01-23 12:03:30|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737633820000|2025-01-23 12:03:40|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737633830000|2025-01-23 12:03:50|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|5
1737633840000|2025-01-23 12:04:00|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737633860000|2025-01-23 12:04:20|41.85|41.57|41.87|41.59|41.87|41.59|41.85|41.57|3
1737633870000|2025-01-23 12:04:30|41.86|41.58|41.82|41.54|41.87|41.59|41.82|41.54|6
1737633880000|2025-01-23 12:04:40|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737633900000|2025-01-23 12:05:00|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737633910000|2025-01-23 12:05:10|41.82|41.54|41.85|41.57|41.85|41.57|41.82|41.54|3
1737633920000|2025-01-23 12:05:20|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737633930000|2025-01-23 12:05:30|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737633940000|2025-01-23 12:05:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737633950000|2025-01-23 12:05:50|41.86|41.58|41.88|41.6|41.88|41.6|41.86|41.58|3
1737633960000|2025-01-23 12:06:00|41.87|41.59|41.87|41.59|41.88|41.6|41.87|41.59|9
1737633970000|2025-01-23 12:06:10|41.86|41.58|41.89|41.61|41.89|41.61|41.86|41.58|8
1737633980000|2025-01-23 12:06:20|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737633990000|2025-01-23 12:06:30|41.9|41.62|41.94|41.66|41.94|41.66|41.9|41.62|4
1737634000000|2025-01-23 12:06:40|41.93|41.65|41.96|41.68|41.96|41.68|41.93|41.65|4
1737634010000|2025-01-23 12:06:50|41.95|41.67|41.93|41.65|41.96|41.68|41.93|41.65|8
1737634020000|2025-01-23 12:07:00|41.92|41.64|41.91|41.63|41.92|41.64|41.89|41.61|7
1737634030000|2025-01-23 12:07:10|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737634040000|2025-01-23 12:07:20|41.92|41.64|41.92|41.64|41.93|41.65|41.91|41.63|7
1737634050000|2025-01-23 12:07:30|41.93|41.65|41.93|41.65|41.94|41.66|41.93|41.65|3
1737634060000|2025-01-23 12:07:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737634070000|2025-01-23 12:07:50|41.93|41.65|41.95|41.67|41.95|41.67|41.93|41.65|9
1737634080000|2025-01-23 12:08:00|41.94|41.66|41.94|41.66|41.95|41.67|41.91|41.63|9
1737634090000|2025-01-23 12:08:10|41.93|41.65|41.95|41.67|41.95|41.67|41.92|41.64|7
1737634100000|2025-01-23 12:08:20|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|5
1737634120000|2025-01-23 12:08:40|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|4
1737634130000|2025-01-23 12:08:50|41.97|41.69|41.99|41.71|41.99|41.71|41.97|41.69|7
1737634140000|2025-01-23 12:09:00|41.98|41.7|41.97|41.69|41.99|41.71|41.97|41.69|10
1737634150000|2025-01-23 12:09:10|41.98|41.7|41.99|41.71|41.99|41.71|41.97|41.69|4
1737634160000|2025-01-23 12:09:20|41.98|41.7|41.94|41.66|41.98|41.7|41.94|41.66|6
1737634170000|2025-01-23 12:09:30|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737634180000|2025-01-23 12:09:40|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737634190000|2025-01-23 12:09:50|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|8
1737634200000|2025-01-23 12:10:00|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737634210000|2025-01-23 12:10:10|41.93|41.65|41.95|41.67|41.95|41.67|41.93|41.65|3
1737634220000|2025-01-23 12:10:20|41.94|41.66|41.94|41.66|41.94|41.66|41.93|41.65|5
1737634230000|2025-01-23 12:10:30|41.93|41.65|41.9|41.62|41.95|41.67|41.9|41.62|12
1737634240000|2025-01-23 12:10:40|41.91|41.63|41.9|41.62|41.91|41.63|41.88|41.6|8
1737634250000|2025-01-23 12:10:50|41.89|41.61|41.85|41.57|41.89|41.61|41.85|41.57|5
1737634260000|2025-01-23 12:11:00|41.86|41.58|41.82|41.54|41.86|41.58|41.82|41.54|5
1737634270000|2025-01-23 12:11:10|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|4
1737634280000|2025-01-23 12:11:20|41.81|41.53|41.83|41.55|41.83|41.55|41.81|41.53|3
1737634290000|2025-01-23 12:11:30|41.82|41.54|41.8|41.52|41.82|41.54|41.8|41.52|5
1737634300000|2025-01-23 12:11:40|41.79|41.51|41.78|41.5|41.8|41.52|41.78|41.5|4
1737634310000|2025-01-23 12:11:50|41.77|41.49|41.77|41.49|41.78|41.5|41.76|41.48|7
1737634320000|2025-01-23 12:12:00|41.78|41.5|41.78|41.5|41.78|41.5|41.78|41.5|1
1737634330000|2025-01-23 12:12:10|41.79|41.51|41.79|41.51|41.8|41.52|41.78|41.5|5
1737634350000|2025-01-23 12:12:30|41.78|41.5|41.77|41.49|41.78|41.5|41.77|41.49|2
1737634360000|2025-01-23 12:12:40|41.76|41.48|41.76|41.48|41.76|41.48|41.76|41.48|1
1737634370000|2025-01-23 12:12:50|41.75|41.47|41.74|41.46|41.75|41.47|41.74|41.46|4
1737634380000|2025-01-23 12:13:00|41.75|41.47|41.74|41.46|41.75|41.47|41.74|41.46|4
1737634390000|2025-01-23 12:13:10|41.75|41.47|41.72|41.44|41.75|41.47|41.72|41.44|8
1737634400000|2025-01-23 12:13:20|41.71|41.43|41.71|41.43|41.72|41.44|41.7|41.42|5
1737634410000|2025-01-23 12:13:30|41.7|41.42|41.7|41.42|41.7|41.42|41.7|41.42|1
1737634420000|2025-01-23 12:13:40|41.71|41.43|41.71|41.43|41.71|41.43|41.71|41.43|1
1737634430000|2025-01-23 12:13:50|41.7|41.42|41.69|41.41|41.71|41.43|41.69|41.41|4
1737634440000|2025-01-23 12:14:00|41.68|41.4|41.71|41.43|41.71|41.43|41.68|41.4|4
1737634450000|2025-01-23 12:14:10|41.72|41.44|41.72|41.44|41.72|41.44|41.71|41.43|3
1737634460000|2025-01-23 12:14:20|41.73|41.45|41.72|41.44|41.73|41.45|41.72|41.44|2
1737634470000|2025-01-23 12:14:30|41.71|41.43|41.7|41.42|41.71|41.43|41.7|41.42|2
1737634480000|2025-01-23 12:14:40|41.71|41.43|41.7|41.42|41.73|41.45|41.7|41.42|6
1737634490000|2025-01-23 12:14:50|41.69|41.41|41.71|41.43|41.71|41.43|41.69|41.41|5
1737634500000|2025-01-23 12:15:00|41.72|41.44|41.72|41.44|41.72|41.44|41.71|41.43|3
1737634510000|2025-01-23 12:15:10|41.73|41.45|41.72|41.44|41.73|41.45|41.72|41.44|4
1737634520000|2025-01-23 12:15:20|41.73|41.45|41.7|41.42|41.73|41.45|41.69|41.41|8
1737634530000|2025-01-23 12:15:30|41.71|41.43|41.7|41.42|41.71|41.43|41.7|41.42|4
1737634540000|2025-01-23 12:15:40|41.71|41.43|41.71|41.43|41.72|41.44|41.71|41.43|3
1737634550000|2025-01-23 12:15:50|41.7|41.42|41.69|41.41|41.7|41.42|41.69|41.41|8
1737634560000|2025-01-23 12:16:00|41.68|41.4|41.7|41.42|41.7|41.42|41.68|41.4|9
1737634570000|2025-01-23 12:16:10|41.71|41.43|41.72|41.44|41.72|41.44|41.7|41.42|4
1737634580000|2025-01-23 12:16:20|41.73|41.45|41.74|41.46|41.75|41.47|41.73|41.45|4
1737634590000|2025-01-23 12:16:30|41.75|41.47|41.75|41.47|41.75|41.47|41.75|41.47|1
1737634600000|2025-01-23 12:16:40|41.74|41.46|41.74|41.46|41.74|41.46|41.74|41.46|1
1737634610000|2025-01-23 12:16:50|41.73|41.45|41.72|41.44|41.75|41.47|41.72|41.44|6
1737634620000|2025-01-23 12:17:00|41.71|41.43|41.69|41.41|41.72|41.44|41.68|41.4|9
1737634630000|2025-01-23 12:17:10|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|2
1737634640000|2025-01-23 12:17:20|41.7|41.42|41.69|41.41|41.71|41.43|41.69|41.41|4
1737634650000|2025-01-23 12:17:30|41.68|41.4|41.66|41.38|41.68|41.4|41.66|41.38|5
1737634660000|2025-01-23 12:17:40|41.67|41.39|41.66|41.38|41.67|41.39|41.66|41.38|4
1737634670000|2025-01-23 12:17:50|41.65|41.37|41.64|41.36|41.65|41.37|41.63|41.35|4
1737634680000|2025-01-23 12:18:00|41.63|41.35|41.62|41.34|41.64|41.36|41.62|41.34|8
1737634700000|2025-01-23 12:18:20|41.61|41.33|41.61|41.33|41.61|41.33|41.6|41.32|3
1737634710000|2025-01-23 12:18:30|41.6|41.32|41.6|41.32|41.6|41.32|41.6|41.32|1
1737634720000|2025-01-23 12:18:40|41.61|41.33|41.61|41.33|41.62|41.34|41.6|41.32|5
1737634730000|2025-01-23 12:18:50|41.6|41.32|41.59|41.31|41.6|41.32|41.58|41.3|4
1737634740000|2025-01-23 12:19:00|41.58|41.3|41.57|41.29|41.59|41.31|41.56|41.28|12
1737634750000|2025-01-23 12:19:10|41.59|41.31|41.58|41.3|41.61|41.33|41.58|41.3|6
1737634760000|2025-01-23 12:19:20|41.59|41.31|41.6|41.32|41.63|41.35|41.59|41.31|7
1737634770000|2025-01-23 12:19:30|41.59|41.31|41.59|41.31|41.6|41.32|41.59|41.31|3
1737634780000|2025-01-23 12:19:40|41.6|41.32|41.59|41.31|41.61|41.33|41.59|41.31|4
1737634790000|2025-01-23 12:19:50|41.58|41.3|41.6|41.32|41.6|41.32|41.58|41.3|13
1737634800000|2025-01-23 12:20:00|41.61|41.33|41.63|41.35|41.63|41.35|41.58|41.3|11
1737634810000|2025-01-23 12:20:10|41.64|41.36|41.64|41.36|41.65|41.37|41.64|41.36|5
1737634820000|2025-01-23 12:20:20|41.63|41.35|41.61|41.33|41.63|41.35|41.61|41.33|3
1737634830000|2025-01-23 12:20:30|41.6|41.32|41.59|41.31|41.6|41.32|41.59|41.31|6
1737634840000|2025-01-23 12:20:40|41.58|41.3|41.61|41.33|41.61|41.33|41.58|41.3|10
1737634850000|2025-01-23 12:20:50|41.6|41.32|41.59|41.31|41.61|41.33|41.59|41.31|8
1737634860000|2025-01-23 12:21:00|41.6|41.32|41.62|41.34|41.62|41.34|41.6|41.32|3
1737634870000|2025-01-23 12:21:10|41.61|41.33|41.56|41.28|41.61|41.33|41.56|41.28|8
1737634880000|2025-01-23 12:21:20|41.57|41.29|41.57|41.29|41.58|41.3|41.55|41.27|9
1737634890000|2025-01-23 12:21:30|41.58|41.3|41.55|41.27|41.58|41.3|41.54|41.26|10
1737634900000|2025-01-23 12:21:40|41.54|41.26|41.53|41.25|41.54|41.26|41.53|41.25|10
1737634910000|2025-01-23 12:21:50|41.52|41.24|41.52|41.24|41.53|41.25|41.52|41.24|7
1737634920000|2025-01-23 12:22:00|41.53|41.25|41.55|41.27|41.56|41.28|41.52|41.24|13
1737634930000|2025-01-23 12:22:10|41.54|41.26|41.56|41.28|41.56|41.28|41.54|41.26|5
1737634940000|2025-01-23 12:22:20|41.57|41.29|41.56|41.28|41.58|41.3|41.56|41.28|4
1737634950000|2025-01-23 12:22:30|41.55|41.27|41.57|41.29|41.57|41.29|41.55|41.27|9
1737634960000|2025-01-23 12:22:40|41.56|41.28|41.53|41.25|41.56|41.28|41.53|41.25|13
1737634970000|2025-01-23 12:22:50|41.52|41.24|41.54|41.26|41.54|41.26|41.52|41.24|5
1737634980000|2025-01-23 12:23:00|41.53|41.25|41.51|41.23|41.54|41.26|41.51|41.23|5
1737634990000|2025-01-23 12:23:10|41.52|41.24|41.51|41.23|41.52|41.24|41.5|41.22|4
1737635000000|2025-01-23 12:23:20|41.52|41.24|41.55|41.27|41.55|41.27|41.52|41.24|6
1737635010000|2025-01-23 12:23:30|41.56|41.28|41.55|41.27|41.56|41.28|41.54|41.26|8
1737635020000|2025-01-23 12:23:40|41.56|41.28|41.6|41.32|41.6|41.32|41.56|41.28|5
1737635030000|2025-01-23 12:23:50|41.59|41.31|41.59|41.31|41.59|41.31|41.58|41.3|3
1737635040000|2025-01-23 12:24:00|41.57|41.29|41.59|41.31|41.59|41.31|41.56|41.28|5
1737635050000|2025-01-23 12:24:10|41.6|41.32|41.58|41.3|41.6|41.32|41.57|41.29|9
1737635060000|2025-01-23 12:24:20|41.57|41.29|41.58|41.3|41.58|41.3|41.56|41.28|4
1737635070000|2025-01-23 12:24:30|41.57|41.29|41.55|41.27|41.58|41.3|41.55|41.27|7
1737635080000|2025-01-23 12:24:40|41.56|41.28|41.53|41.25|41.56|41.28|41.53|41.25|14
1737635090000|2025-01-23 12:24:50|41.54|41.26|41.55|41.27|41.55|41.27|41.52|41.24|6
1737635100000|2025-01-23 12:25:00|41.54|41.26|41.54|41.26|41.55|41.27|41.53|41.25|9
1737635110000|2025-01-23 12:25:10|41.55|41.27|41.58|41.3|41.58|41.3|41.55|41.27|4
1737635120000|2025-01-23 12:25:20|41.59|41.31|41.57|41.29|41.59|41.31|41.56|41.28|9
1737635130000|2025-01-23 12:25:30|41.58|41.3|41.6|41.32|41.6|41.32|41.58|41.3|5
1737635140000|2025-01-23 12:25:40|41.61|41.33|41.62|41.34|41.62|41.34|41.61|41.33|2
1737635150000|2025-01-23 12:25:50|41.63|41.35|41.63|41.35|41.63|41.35|41.62|41.34|3
1737635160000|2025-01-23 12:26:00|41.62|41.34|41.65|41.37|41.65|41.37|41.62|41.34|4
1737635170000|2025-01-23 12:26:10|41.64|41.36|41.66|41.38|41.67|41.39|41.64|41.36|7
1737635180000|2025-01-23 12:26:20|41.67|41.39|41.65|41.37|41.67|41.39|41.65|41.37|7
1737635200000|2025-01-23 12:26:40|41.66|41.38|41.64|41.36|41.66|41.38|41.64|41.36|3
1737635210000|2025-01-23 12:26:50|41.65|41.37|41.66|41.38|41.66|41.38|41.64|41.36|4
1737635220000|2025-01-23 12:27:00|41.67|41.39|41.67|41.39|41.67|41.39|41.67|41.39|1
1737635230000|2025-01-23 12:27:10|41.68|41.4|41.66|41.38|41.68|41.4|41.65|41.37|5
1737635240000|2025-01-23 12:27:20|41.67|41.39|41.66|41.38|41.67|41.39|41.66|41.38|4
1737635250000|2025-01-23 12:27:30|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|4
1737635260000|2025-01-23 12:27:40|41.65|41.37|41.68|41.4|41.7|41.42|41.65|41.37|12
1737635270000|2025-01-23 12:27:50|41.67|41.39|41.69|41.41|41.69|41.41|41.67|41.39|7
1737635280000|2025-01-23 12:28:00|41.68|41.4|41.66|41.38|41.68|41.4|41.66|41.38|5
1737635310000|2025-01-23 12:28:30|41.67|41.39|41.68|41.4|41.68|41.4|41.67|41.39|2
1737635320000|2025-01-23 12:28:40|41.69|41.41|41.69|41.41|41.69|41.41|41.69|41.41|1
1737635330000|2025-01-23 12:28:50|41.68|41.4|41.68|41.4|41.68|41.4|41.68|41.4|1
1737635340000|2025-01-23 12:29:00|41.67|41.39|41.67|41.39|41.67|41.39|41.66|41.38|5
1737635350000|2025-01-23 12:29:10|41.66|41.38|41.66|41.38|41.67|41.39|41.65|41.37|5
1737635360000|2025-01-23 12:29:20|41.67|41.39|41.67|41.39|41.67|41.39|41.67|41.39|1
1737635370000|2025-01-23 12:29:30|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|4
1737635400000|2025-01-23 12:30:00|41.68|41.4|41.68|41.4|41.68|41.4|41.68|41.4|1
1737635410000|2025-01-23 12:30:10|41.69|41.41|41.66|41.38|41.69|41.41|41.66|41.38|4
1737635420000|2025-01-23 12:30:20|41.65|41.37|41.64|41.36|41.66|41.38|41.64|41.36|8
1737635430000|2025-01-23 12:30:30|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|2
1737635440000|2025-01-23 12:30:40|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|2
1737635450000|2025-01-23 12:30:50|41.63|41.35|41.63|41.35|41.63|41.35|41.62|41.34|5
1737635460000|2025-01-23 12:31:00|41.64|41.36|41.64|41.36|41.64|41.36|41.63|41.35|5
1737635470000|2025-01-23 12:31:10|41.63|41.35|41.62|41.34|41.63|41.35|41.62|41.34|2
1737635500000|2025-01-23 12:31:40|41.61|41.33|41.61|41.33|41.61|41.33|41.61|41.33|1
1737635510000|2025-01-23 12:31:50|41.6|41.32|41.6|41.32|41.61|41.33|41.6|41.32|3
1737635520000|2025-01-23 12:32:00|41.59|41.31|41.6|41.32|41.6|41.32|41.58|41.3|4
1737635530000|2025-01-23 12:32:10|41.61|41.33|41.64|41.36|41.64|41.36|41.61|41.33|4
1737635540000|2025-01-23 12:32:20|41.65|41.37|41.65|41.37|41.65|41.37|41.63|41.35|4
1737635550000|2025-01-23 12:32:30|41.64|41.36|41.67|41.39|41.67|41.39|41.64|41.36|4
1737635560000|2025-01-23 12:32:40|41.68|41.4|41.7|41.42|41.7|41.42|41.68|41.4|3
1737635570000|2025-01-23 12:32:50|41.69|41.41|41.67|41.39|41.69|41.41|41.66|41.38|7
1737635580000|2025-01-23 12:33:00|41.66|41.38|41.66|41.38|41.67|41.39|41.66|41.38|5
1737635590000|2025-01-23 12:33:10|41.67|41.39|41.69|41.41|41.69|41.41|41.67|41.39|3
1737635600000|2025-01-23 12:33:20|41.7|41.42|41.69|41.41|41.7|41.42|41.69|41.41|4
1737635610000|2025-01-23 12:33:30|41.7|41.42|41.7|41.42|41.7|41.42|41.69|41.41|9
1737635620000|2025-01-23 12:33:40|41.71|41.43|41.75|41.47|41.75|41.47|41.71|41.43|4
1737635630000|2025-01-23 12:33:50|41.74|41.46|41.75|41.47|41.75|41.47|41.73|41.45|4
1737635640000|2025-01-23 12:34:00|41.74|41.46|41.75|41.47|41.75|41.47|41.74|41.46|2
1737635650000|2025-01-23 12:34:10|41.74|41.46|41.73|41.45|41.74|41.46|41.73|41.45|4
1737635660000|2025-01-23 12:34:20|41.74|41.46|41.73|41.45|41.74|41.46|41.72|41.44|6
1737635670000|2025-01-23 12:34:30|41.74|41.46|41.74|41.46|41.74|41.46|41.74|41.46|1
1737635680000|2025-01-23 12:34:40|41.75|41.47|41.75|41.47|41.76|41.48|41.74|41.46|5
1737635690000|2025-01-23 12:34:50|41.76|41.48|41.78|41.5|41.78|41.5|41.76|41.48|3
1737635700000|2025-01-23 12:35:00|41.77|41.49|41.77|41.49|41.78|41.5|41.77|41.49|9
1737635710000|2025-01-23 12:35:10|41.78|41.5|41.77|41.49|41.78|41.5|41.77|41.49|2
1737635720000|2025-01-23 12:35:20|41.78|41.5|41.8|41.52|41.8|41.52|41.78|41.5|3
1737635730000|2025-01-23 12:35:30|41.81|41.53|41.83|41.55|41.83|41.55|41.81|41.53|3
1737635740000|2025-01-23 12:35:40|41.84|41.56|41.82|41.54|41.84|41.56|41.82|41.54|3
1737635750000|2025-01-23 12:35:50|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737635770000|2025-01-23 12:36:10|41.82|41.54|41.84|41.56|41.84|41.56|41.82|41.54|3
1737635780000|2025-01-23 12:36:20|41.85|41.57|41.86|41.58|41.87|41.59|41.85|41.57|4
1737635790000|2025-01-23 12:36:30|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737635800000|2025-01-23 12:36:40|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737635820000|2025-01-23 12:37:00|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|4
1737635830000|2025-01-23 12:37:10|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737635840000|2025-01-23 12:37:20|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737635850000|2025-01-23 12:37:30|41.84|41.56|41.82|41.54|41.84|41.56|41.81|41.53|5
1737635860000|2025-01-23 12:37:40|41.81|41.53|41.81|41.53|41.82|41.54|41.8|41.52|9
1737635870000|2025-01-23 12:37:50|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737635880000|2025-01-23 12:38:00|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|6
1737635890000|2025-01-23 12:38:10|41.79|41.51|41.77|41.49|41.79|41.51|41.77|41.49|5
1737635900000|2025-01-23 12:38:20|41.76|41.48|41.72|41.44|41.77|41.49|41.72|41.44|9
1737635910000|2025-01-23 12:38:30|41.73|41.45|41.73|41.45|41.73|41.45|41.73|41.45|1
1737635920000|2025-01-23 12:38:40|41.74|41.46|41.74|41.46|41.74|41.46|41.74|41.46|1
1737635930000|2025-01-23 12:38:50|41.75|41.47|41.74|41.46|41.75|41.47|41.74|41.46|2
1737635940000|2025-01-23 12:39:00|41.73|41.45|41.71|41.43|41.73|41.45|41.71|41.43|3
1737635950000|2025-01-23 12:39:10|41.72|41.44|41.72|41.44|41.72|41.44|41.72|41.44|1
1737635960000|2025-01-23 12:39:20|41.73|41.45|41.74|41.46|41.74|41.46|41.73|41.45|2
1737635970000|2025-01-23 12:39:30|41.75|41.47|41.74|41.46|41.75|41.47|41.74|41.46|4
1737635980000|2025-01-23 12:39:40|41.75|41.47|41.73|41.45|41.75|41.47|41.73|41.45|3
1737635990000|2025-01-23 12:39:50|41.72|41.44|41.72|41.44|41.73|41.45|41.72|41.44|3
1737636000000|2025-01-23 12:40:00|41.71|41.43|41.7|41.42|41.71|41.43|41.7|41.42|2
1737636010000|2025-01-23 12:40:10|41.69|41.41|41.67|41.39|41.69|41.41|41.67|41.39|5
1737636030000|2025-01-23 12:40:30|41.66|41.38|41.65|41.37|41.66|41.38|41.65|41.37|2
1737636040000|2025-01-23 12:40:40|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737636050000|2025-01-23 12:40:50|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737636060000|2025-01-23 12:41:00|41.64|41.36|41.64|41.36|41.65|41.37|41.64|41.36|3
1737636070000|2025-01-23 12:41:10|41.65|41.37|41.65|41.37|41.65|41.37|41.65|41.37|1
1737636080000|2025-01-23 12:41:20|41.66|41.38|41.65|41.37|41.66|41.38|41.65|41.37|2
1737636090000|2025-01-23 12:41:30|41.64|41.36|41.61|41.33|41.64|41.36|41.6|41.32|6
1737636100000|2025-01-23 12:41:40|41.62|41.34|41.6|41.32|41.62|41.34|41.6|41.32|3
1737636120000|2025-01-23 12:42:00|41.59|41.31|41.59|41.31|41.59|41.31|41.59|41.31|1
1737636130000|2025-01-23 12:42:10|41.58|41.3|41.58|41.3|41.59|41.31|41.58|41.3|3
1737636140000|2025-01-23 12:42:20|41.57|41.29|41.56|41.28|41.57|41.29|41.56|41.28|2
1737636150000|2025-01-23 12:42:30|41.57|41.29|41.57|41.29|41.57|41.29|41.56|41.28|3
1737636160000|2025-01-23 12:42:40|41.56|41.28|41.58|41.3|41.58|41.3|41.56|41.28|3
1737636170000|2025-01-23 12:42:50|41.57|41.29|41.57|41.29|41.57|41.29|41.57|41.29|1
1737636180000|2025-01-23 12:43:00|41.56|41.28|41.57|41.29|41.58|41.3|41.56|41.28|4
1737636190000|2025-01-23 12:43:10|41.58|41.3|41.6|41.32|41.6|41.32|41.58|41.3|3
1737636200000|2025-01-23 12:43:20|41.61|41.33|41.59|41.31|41.61|41.33|41.59|41.31|3
1737636210000|2025-01-23 12:43:30|41.58|41.3|41.58|41.3|41.6|41.32|41.58|41.3|5
1737636220000|2025-01-23 12:43:40|41.57|41.29|41.56|41.28|41.57|41.29|41.56|41.28|2
1737636230000|2025-01-23 12:43:50|41.55|41.27|41.56|41.28|41.57|41.29|41.55|41.27|4
1737636250000|2025-01-23 12:44:10|41.55|41.27|41.55|41.27|41.56|41.28|41.55|41.27|5
1737636260000|2025-01-23 12:44:20|41.56|41.28|41.56|41.28|41.56|41.28|41.56|41.28|1
1737636270000|2025-01-23 12:44:30|41.55|41.27|41.55|41.27|41.56|41.28|41.55|41.27|5
1737636290000|2025-01-23 12:44:50|41.56|41.28|41.57|41.29|41.57|41.29|41.56|41.28|2
1737636300000|2025-01-23 12:45:00|41.56|41.28|41.59|41.31|41.59|41.31|41.56|41.28|6
1737636310000|2025-01-23 12:45:10|41.6|41.32|41.58|41.3|41.61|41.33|41.58|41.3|5
1737636330000|2025-01-23 12:45:30|41.57|41.29|41.54|41.26|41.57|41.29|41.54|41.26|4
1737636340000|2025-01-23 12:45:40|41.53|41.25|41.52|41.24|41.54|41.26|41.52|41.24|6
1737636350000|2025-01-23 12:45:50|41.51|41.23|41.5|41.22|41.52|41.24|41.5|41.22|6
1737636360000|2025-01-23 12:46:00|41.51|41.23|41.51|41.23|41.51|41.23|41.51|41.23|1
1737636370000|2025-01-23 12:46:10|41.52|41.24|41.52|41.24|41.52|41.24|41.52|41.24|1
1737636380000|2025-01-23 12:46:20|41.51|41.23|41.5|41.22|41.51|41.23|41.5|41.22|2
1737636390000|2025-01-23 12:46:30|41.51|41.23|41.52|41.24|41.52|41.24|41.51|41.23|2
1737636410000|2025-01-23 12:46:50|41.51|41.23|41.5|41.22|41.51|41.23|41.5|41.22|4
1737636420000|2025-01-23 12:47:00|41.49|41.21|41.51|41.23|41.51|41.23|41.49|41.21|3
1737636430000|2025-01-23 12:47:10|41.52|41.24|41.52|41.24|41.54|41.26|41.52|41.24|7
1737636440000|2025-01-23 12:47:20|41.5|41.22|41.53|41.25|41.53|41.25|41.5|41.22|4
1737636450000|2025-01-23 12:47:30|41.55|41.27|41.56|41.28|41.58|41.3|41.55|41.27|4
1737636460000|2025-01-23 12:47:40|41.55|41.27|41.56|41.28|41.56|41.28|41.55|41.27|4
1737636470000|2025-01-23 12:47:50|41.57|41.29|41.57|41.29|41.58|41.3|41.57|41.29|3
1737636480000|2025-01-23 12:48:00|41.56|41.28|41.54|41.26|41.56|41.28|41.53|41.25|5
1737636490000|2025-01-23 12:48:10|41.53|41.25|41.55|41.27|41.55|41.27|41.53|41.25|7
1737636500000|2025-01-23 12:48:20|41.56|41.28|41.56|41.28|41.56|41.28|41.56|41.28|1
1737636510000|2025-01-23 12:48:30|41.55|41.27|41.55|41.27|41.55|41.27|41.55|41.27|1
1737636520000|2025-01-23 12:48:40|41.54|41.26|41.53|41.25|41.54|41.26|41.53|41.25|2
1737636530000|2025-01-23 12:48:50|41.54|41.26|41.52|41.24|41.54|41.26|41.51|41.23|5
1737636540000|2025-01-23 12:49:00|41.51|41.23|41.57|41.29|41.57|41.29|41.51|41.23|7
1737636550000|2025-01-23 12:49:10|41.56|41.28|41.58|41.3|41.58|41.3|41.55|41.27|5
1737636560000|2025-01-23 12:49:20|41.59|41.31|41.58|41.3|41.6|41.32|41.58|41.3|4
1737636580000|2025-01-23 12:49:40|41.59|41.31|41.58|41.3|41.59|41.31|41.58|41.3|2
1737636590000|2025-01-23 12:49:50|41.57|41.29|41.59|41.31|41.59|41.31|41.57|41.29|5
1737636600000|2025-01-23 12:50:00|41.6|41.32|41.63|41.35|41.63|41.35|41.6|41.32|6
1737636610000|2025-01-23 12:50:10|41.64|41.36|41.63|41.35|41.64|41.36|41.63|41.35|4
1737636620000|2025-01-23 12:50:20|41.62|41.34|41.63|41.35|41.63|41.35|41.62|41.34|10
1737636630000|2025-01-23 12:50:30|41.64|41.36|41.64|41.36|41.65|41.37|41.64|41.36|7
1737636640000|2025-01-23 12:50:40|41.65|41.37|41.67|41.39|41.67|41.39|41.65|41.37|5
1737636650000|2025-01-23 12:50:50|41.68|41.4|41.68|41.4|41.68|41.4|41.67|41.39|3
1737636660000|2025-01-23 12:51:00|41.67|41.39|41.67|41.39|41.67|41.39|41.64|41.36|13
1737636670000|2025-01-23 12:51:10|41.66|41.38|41.64|41.36|41.67|41.39|41.63|41.35|17
1737636680000|2025-01-23 12:51:20|41.65|41.37|41.66|41.38|41.66|41.38|41.64|41.36|4
1737636690000|2025-01-23 12:51:30|41.65|41.37|41.63|41.35|41.65|41.37|41.62|41.34|9
1737636700000|2025-01-23 12:51:40|41.64|41.36|41.63|41.35|41.64|41.36|41.63|41.35|2
1737636710000|2025-01-23 12:51:50|41.62|41.34|41.62|41.34|41.62|41.34|41.61|41.33|3
1737636720000|2025-01-23 12:52:00|41.63|41.35|41.62|41.34|41.63|41.35|41.61|41.33|4
1737636730000|2025-01-23 12:52:10|41.63|41.35|41.64|41.36|41.64|41.36|41.63|41.35|4
1737636740000|2025-01-23 12:52:20|41.63|41.35|41.62|41.34|41.63|41.35|41.61|41.33|4
1737636750000|2025-01-23 12:52:30|41.63|41.35|41.66|41.38|41.66|41.38|41.63|41.35|10
1737636760000|2025-01-23 12:52:40|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|2
1737636770000|2025-01-23 12:52:50|41.65|41.37|41.65|41.37|41.65|41.37|41.65|41.37|1
1737636790000|2025-01-23 12:53:10|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737636800000|2025-01-23 12:53:20|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737636810000|2025-01-23 12:53:30|41.62|41.34|41.65|41.37|41.65|41.37|41.62|41.34|5
1737636820000|2025-01-23 12:53:40|41.64|41.36|41.63|41.35|41.65|41.37|41.62|41.34|10
1737636840000|2025-01-23 12:54:00|41.62|41.34|41.64|41.36|41.64|41.36|41.62|41.34|3
1737636850000|2025-01-23 12:54:10|41.65|41.37|41.67|41.39|41.67|41.39|41.65|41.37|7
1737636860000|2025-01-23 12:54:20|41.68|41.4|41.68|41.4|41.68|41.4|41.68|41.4|1
1737636870000|2025-01-23 12:54:30|41.67|41.39|41.66|41.38|41.67|41.39|41.65|41.37|6
1737636880000|2025-01-23 12:54:40|41.67|41.39|41.68|41.4|41.68|41.4|41.67|41.39|2
1737636890000|2025-01-23 12:54:50|41.67|41.39|41.67|41.39|41.67|41.39|41.66|41.38|5
1737636900000|2025-01-23 12:55:00|41.66|41.38|41.64|41.36|41.66|41.38|41.64|41.36|3
1737636910000|2025-01-23 12:55:10|41.63|41.35|41.64|41.36|41.64|41.36|41.63|41.35|2
1737636920000|2025-01-23 12:55:20|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737636930000|2025-01-23 12:55:30|41.62|41.34|41.63|41.35|41.63|41.35|41.61|41.33|8
1737636940000|2025-01-23 12:55:40|41.62|41.34|41.62|41.34|41.63|41.35|41.62|41.34|3
1737636950000|2025-01-23 12:55:50|41.63|41.35|41.61|41.33|41.63|41.35|41.6|41.32|9
1737636960000|2025-01-23 12:56:00|41.6|41.32|41.6|41.32|41.61|41.33|41.6|41.32|3
1737636970000|2025-01-23 12:56:10|41.59|41.31|41.61|41.33|41.62|41.34|41.59|41.31|5
1737636990000|2025-01-23 12:56:30|41.62|41.34|41.63|41.35|41.63|41.35|41.62|41.34|2
1737637010000|2025-01-23 12:56:50|41.65|41.37|41.65|41.37|41.65|41.37|41.64|41.36|3
1737637020000|2025-01-23 12:57:00|41.64|41.36|41.65|41.37|41.65|41.37|41.64|41.36|4
1737637040000|2025-01-23 12:57:20|41.64|41.36|41.65|41.37|41.65|41.37|41.64|41.36|6
1737637050000|2025-01-23 12:57:30|41.64|41.36|41.61|41.33|41.65|41.37|41.61|41.33|8
1737637060000|2025-01-23 12:57:40|41.6|41.32|41.58|41.3|41.6|41.32|41.58|41.3|11
1737637070000|2025-01-23 12:57:50|41.59|41.31|41.58|41.3|41.59|41.31|41.58|41.3|6
1737637080000|2025-01-23 12:58:00|41.59|41.31|41.59|41.31|41.59|41.31|41.59|41.31|1
1737637090000|2025-01-23 12:58:10|41.6|41.32|41.61|41.33|41.61|41.33|41.6|41.32|4
1737637100000|2025-01-23 12:58:20|41.6|41.32|41.59|41.31|41.6|41.32|41.58|41.3|10
1737637110000|2025-01-23 12:58:30|41.58|41.3|41.56|41.28|41.59|41.31|41.56|41.28|5
1737637130000|2025-01-23 12:58:50|41.55|41.27|41.56|41.28|41.56|41.28|41.55|41.27|2
1737637140000|2025-01-23 12:59:00|41.55|41.27|41.56|41.28|41.56|41.28|41.55|41.27|12
1737637150000|2025-01-23 12:59:10|41.55|41.27|41.54|41.26|41.56|41.28|41.54|41.26|16
1737637160000|2025-01-23 12:59:20|41.53|41.25|41.53|41.25|41.54|41.26|41.52|41.24|5
1737637190000|2025-01-23 12:59:50|41.54|41.26|41.54|41.26|41.54|41.26|41.54|41.26|1
1737637200000|2025-01-23 13:00:00|41.53|41.25|41.54|41.26|41.54|41.26|41.52|41.24|4
1737637210000|2025-01-23 13:00:10|41.55|41.27|41.58|41.3|41.58|41.3|41.55|41.27|6
1737637220000|2025-01-23 13:00:20|41.59|41.31|41.57|41.29|41.59|41.31|41.57|41.29|3
1737637230000|2025-01-23 13:00:30|41.56|41.28|41.56|41.28|41.56|41.28|41.56|41.28|1
1737637240000|2025-01-23 13:00:40|41.55|41.27|41.55|41.27|41.56|41.28|41.55|41.27|13
1737637250000|2025-01-23 13:00:50|41.54|41.26|41.55|41.27|41.55|41.27|41.54|41.26|2
1737637260000|2025-01-23 13:01:00|41.54|41.26|41.54|41.26|41.54|41.26|41.53|41.25|3
1737637270000|2025-01-23 13:01:10|41.56|41.28|41.56|41.28|41.56|41.28|41.56|41.28|1
1737637280000|2025-01-23 13:01:20|41.55|41.27|41.56|41.28|41.56|41.28|41.54|41.26|4
1737637290000|2025-01-23 13:01:30|41.57|41.29|41.59|41.31|41.59|41.31|41.57|41.29|3
1737637300000|2025-01-23 13:01:40|41.6|41.32|41.61|41.33|41.61|41.33|41.6|41.32|4
1737637320000|2025-01-23 13:02:00|41.6|41.32|41.6|41.32|41.6|41.32|41.59|41.31|3
1737637330000|2025-01-23 13:02:10|41.61|41.33|41.61|41.33|41.61|41.33|41.61|41.33|1
1737637340000|2025-01-23 13:02:20|41.62|41.34|41.64|41.36|41.64|41.36|41.62|41.34|3
1737637390000|2025-01-23 13:03:10|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737637400000|2025-01-23 13:03:20|41.62|41.34|41.63|41.35|41.63|41.35|41.61|41.33|3
1737637410000|2025-01-23 13:03:30|41.64|41.36|41.66|41.38|41.66|41.38|41.64|41.36|3
1737637420000|2025-01-23 13:03:40|41.67|41.39|41.67|41.39|41.68|41.4|41.67|41.39|3
1737637430000|2025-01-23 13:03:50|41.66|41.38|41.66|41.38|41.66|41.38|41.66|41.38|1
1737637440000|2025-01-23 13:04:00|41.65|41.37|41.62|41.34|41.65|41.37|41.62|41.34|6
1737637450000|2025-01-23 13:04:10|41.63|41.35|41.63|41.35|41.63|41.35|41.63|41.35|1
1737637460000|2025-01-23 13:04:20|41.64|41.36|41.64|41.36|41.64|41.36|41.64|41.36|1
1737637480000|2025-01-23 13:04:40|41.63|41.35|41.62|41.34|41.63|41.35|41.62|41.34|2
1737637490000|2025-01-23 13:04:50|41.63|41.35|41.62|41.34|41.64|41.36|41.62|41.34|4
1737637500000|2025-01-23 13:05:00|41.61|41.33|41.6|41.32|41.61|41.33|41.58|41.3|10
1737637510000|2025-01-23 13:05:10|41.61|41.33|41.59|41.31|41.61|41.33|41.59|41.31|2
1737637520000|2025-01-23 13:05:20|41.58|41.3|41.61|41.33|41.61|41.33|41.58|41.3|8
1737637530000|2025-01-23 13:05:30|41.6|41.32|41.6|41.32|41.61|41.33|41.6|41.32|3
1737637540000|2025-01-23 13:05:40|41.59|41.31|41.62|41.34|41.62|41.34|41.58|41.3|6
1737637550000|2025-01-23 13:05:50|41.64|41.36|41.62|41.34|41.64|41.36|41.62|41.34|5
1737637560000|2025-01-23 13:06:00|41.63|41.35|41.62|41.34|41.63|41.35|41.61|41.33|6
1737637580000|2025-01-23 13:06:20|41.64|41.36|41.65|41.37|41.65|41.37|41.64|41.36|2
1737637590000|2025-01-23 13:06:30|41.64|41.36|41.67|41.39|41.67|41.39|41.64|41.36|4
1737637600000|2025-01-23 13:06:40|41.68|41.4|41.69|41.41|41.69|41.41|41.67|41.39|8
1737637610000|2025-01-23 13:06:50|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|2
1737637620000|2025-01-23 13:07:00|41.7|41.42|41.69|41.41|41.7|41.42|41.68|41.4|6
1737637630000|2025-01-23 13:07:10|41.68|41.4|41.68|41.4|41.69|41.41|41.66|41.38|7
1737637640000|2025-01-23 13:07:20|41.69|41.41|41.68|41.4|41.69|41.41|41.68|41.4|8
1737637650000|2025-01-23 13:07:30|41.69|41.41|41.67|41.39|41.69|41.41|41.67|41.39|3
1737637660000|2025-01-23 13:07:40|41.68|41.4|41.69|41.41|41.7|41.42|41.68|41.4|4
1737637670000|2025-01-23 13:07:50|41.68|41.4|41.7|41.42|41.7|41.42|41.68|41.4|5
1737637680000|2025-01-23 13:08:00|41.69|41.41|41.69|41.41|41.7|41.42|41.69|41.41|7
1737637690000|2025-01-23 13:08:10|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|4
1737637700000|2025-01-23 13:08:20|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|4
1737637710000|2025-01-23 13:08:30|41.7|41.42|41.68|41.4|41.7|41.42|41.68|41.4|3
1737637720000|2025-01-23 13:08:40|41.69|41.41|41.67|41.39|41.69|41.41|41.66|41.38|11
1737637730000|2025-01-23 13:08:50|41.66|41.38|41.66|41.38|41.67|41.39|41.66|41.38|5
1737637740000|2025-01-23 13:09:00|41.67|41.39|41.66|41.38|41.68|41.4|41.66|41.38|4
1737637750000|2025-01-23 13:09:10|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|6
1737637760000|2025-01-23 13:09:20|41.65|41.37|41.64|41.36|41.65|41.37|41.64|41.36|2
1737637770000|2025-01-23 13:09:30|41.63|41.35|41.62|41.34|41.63|41.35|41.62|41.34|2
1737637780000|2025-01-23 13:09:40|41.63|41.35|41.61|41.33|41.63|41.35|41.61|41.33|3
1737637790000|2025-01-23 13:09:50|41.62|41.34|41.63|41.35|41.63|41.35|41.62|41.34|2
1737637800000|2025-01-23 13:10:00|41.64|41.36|41.61|41.33|41.64|41.36|41.61|41.33|4
1737637820000|2025-01-23 13:10:20|41.59|41.31|41.57|41.29|41.59|41.31|41.57|41.29|2
1737637830000|2025-01-23 13:10:30|41.56|41.28|41.55|41.27|41.56|41.28|41.55|41.27|6
1737637840000|2025-01-23 13:10:40|41.54|41.26|41.53|41.25|41.54|41.26|41.53|41.25|10
1737637850000|2025-01-23 13:10:50|41.52|41.24|41.53|41.25|41.54|41.26|41.52|41.24|4
1737637860000|2025-01-23 13:11:00|41.52|41.24|41.52|41.24|41.53|41.25|41.52|41.24|7
1737637870000|2025-01-23 13:11:10|41.53|41.25|41.55|41.27|41.55|41.27|41.53|41.25|9
1737637880000|2025-01-23 13:11:20|41.54|41.26|41.5|41.22|41.55|41.27|41.5|41.22|9
1737637890000|2025-01-23 13:11:30|41.51|41.23|41.53|41.25|41.53|41.25|41.5|41.22|7
1737637900000|2025-01-23 13:11:40|41.52|41.24|41.52|41.24|41.52|41.24|41.51|41.23|9
1737637910000|2025-01-23 13:11:50|41.53|41.25|41.54|41.26|41.55|41.27|41.53|41.25|4
1737637920000|2025-01-23 13:12:00|41.55|41.27|41.56|41.28|41.56|41.28|41.55|41.27|2
1737637930000|2025-01-23 13:12:10|41.57|41.29|41.58|41.3|41.58|41.3|41.56|41.28|6
1737637940000|2025-01-23 13:12:20|41.59|41.31|41.57|41.29|41.6|41.32|41.57|41.29|10
1737637950000|2025-01-23 13:12:30|41.56|41.28|41.55|41.27|41.56|41.28|41.54|41.26|4
1737637960000|2025-01-23 13:12:40|41.56|41.28|41.59|41.31|41.59|41.31|41.56|41.28|4
1737637970000|2025-01-23 13:12:50|41.6|41.32|41.62|41.34|41.62|41.34|41.6|41.32|3
1737637990000|2025-01-23 13:13:10|41.61|41.33|41.62|41.34|41.63|41.35|41.61|41.33|4
1737638020000|2025-01-23 13:13:40|41.6|41.32|41.58|41.3|41.6|41.32|41.58|41.3|2
1737638030000|2025-01-23 13:13:50|41.57|41.29|41.58|41.3|41.58|41.3|41.57|41.29|6
1737638040000|2025-01-23 13:14:00|41.59|41.31|41.58|41.3|41.59|41.31|41.58|41.3|4
1737638050000|2025-01-23 13:14:10|41.57|41.29|41.59|41.31|41.59|41.31|41.57|41.29|3
1737638060000|2025-01-23 13:14:20|41.6|41.32|41.61|41.33|41.61|41.33|41.58|41.3|8
1737638070000|2025-01-23 13:14:30|41.6|41.32|41.59|41.31|41.6|41.32|41.59|41.31|2
1737638080000|2025-01-23 13:14:40|41.6|41.32|41.6|41.32|41.6|41.32|41.6|41.32|1
1737638090000|2025-01-23 13:14:50|41.59|41.31|41.6|41.32|41.6|41.32|41.59|41.31|2
1737638100000|2025-01-23 13:15:00|41.61|41.33|41.62|41.34|41.62|41.34|41.61|41.33|4
1737638110000|2025-01-23 13:15:10|41.61|41.33|41.58|41.3|41.61|41.33|41.58|41.3|4
1737638120000|2025-01-23 13:15:20|41.57|41.29|41.54|41.26|41.57|41.29|41.54|41.26|3
1737638130000|2025-01-23 13:15:30|41.53|41.25|41.53|41.25|41.53|41.25|41.53|41.25|1
1737638140000|2025-01-23 13:15:40|41.52|41.24|41.52|41.24|41.52|41.24|41.52|41.24|1
1737638150000|2025-01-23 13:15:50|41.51|41.23|41.51|41.23|41.52|41.24|41.51|41.23|3
1737638170000|2025-01-23 13:16:10|41.5|41.22|41.5|41.22|41.51|41.23|41.5|41.22|3
1737638180000|2025-01-23 13:16:20|41.49|41.21|41.49|41.21|41.5|41.22|41.49|41.21|9
1737638190000|2025-01-23 13:16:30|41.48|41.2|41.48|41.2|41.49|41.21|41.47|41.19|5
1737638200000|2025-01-23 13:16:40|41.5|41.22|41.53|41.25|41.53|41.25|41.5|41.22|5
1737638210000|2025-01-23 13:16:50|41.52|41.24|41.52|41.24|41.52|41.24|41.52|41.24|1
1737638220000|2025-01-23 13:17:00|41.51|41.23|41.48|41.2|41.51|41.23|41.48|41.2|8
1737638230000|2025-01-23 13:17:10|41.49|41.21|41.48|41.2|41.49|41.21|41.48|41.2|4
1737638240000|2025-01-23 13:17:20|41.47|41.19|41.47|41.19|41.47|41.19|41.47|41.19|1
1737638250000|2025-01-23 13:17:30|41.46|41.18|41.46|41.18|41.46|41.18|41.46|41.18|1
1737638260000|2025-01-23 13:17:40|41.45|41.17|41.46|41.18|41.47|41.19|41.45|41.17|4
1737638270000|2025-01-23 13:17:50|41.47|41.19|41.45|41.17|41.47|41.19|41.45|41.17|5
1737638280000|2025-01-23 13:18:00|41.46|41.18|41.45|41.17|41.46|41.18|41.45|41.17|4
1737638290000|2025-01-23 13:18:10|41.44|41.16|41.41|41.13|41.44|41.16|41.41|41.13|8
1737638300000|2025-01-23 13:18:20|41.4|41.12|41.4|41.12|41.41|41.13|41.4|41.12|3
1737638310000|2025-01-23 13:18:30|41.39|41.11|41.41|41.13|41.41|41.13|41.39|41.11|3
1737638320000|2025-01-23 13:18:40|41.4|41.12|41.39|41.11|41.4|41.12|41.39|41.11|10
1737638330000|2025-01-23 13:18:50|41.4|41.12|41.4|41.12|41.41|41.13|41.39|41.11|11
1737638340000|2025-01-23 13:19:00|41.41|41.13|41.4|41.12|41.41|41.13|41.39|41.11|6
1737638350000|2025-01-23 13:19:10|41.39|41.11|41.41|41.13|41.41|41.13|41.39|41.11|3
1737638360000|2025-01-23 13:19:20|41.42|41.14|41.42|41.14|41.44|41.16|41.42|41.14|5
1737638370000|2025-01-23 13:19:30|41.43|41.15|41.42|41.14|41.43|41.15|41.42|41.14|2
1737638380000|2025-01-23 13:19:40|41.41|41.13|41.41|41.13|41.41|41.13|41.41|41.13|1
1737638390000|2025-01-23 13:19:50|41.4|41.12|41.4|41.12|41.4|41.12|41.4|41.12|1
1737638400000|2025-01-23 13:20:00|41.41|41.13|41.43|41.15|41.43|41.15|41.4|41.12|5
1737638410000|2025-01-23 13:20:10|41.42|41.14|41.42|41.14|41.42|41.14|41.4|41.12|5
1737638420000|2025-01-23 13:20:20|41.43|41.15|41.42|41.14|41.44|41.16|41.42|41.14|6
1737638430000|2025-01-23 13:20:30|41.43|41.15|41.41|41.13|41.43|41.15|41.41|41.13|9
1737638450000|2025-01-23 13:20:50|41.42|41.14|41.42|41.14|41.43|41.15|41.42|41.14|5
1737638460000|2025-01-23 13:21:00|41.43|41.15|41.46|41.18|41.46|41.18|41.42|41.14|8
1737638470000|2025-01-23 13:21:10|41.47|41.19|41.48|41.2|41.48|41.2|41.47|41.19|2
1737638480000|2025-01-23 13:21:20|41.47|41.19|41.47|41.19|41.48|41.2|41.47|41.19|3
1737638490000|2025-01-23 13:21:30|41.46|41.18|41.49|41.21|41.49|41.21|41.46|41.18|4
1737638500000|2025-01-23 13:21:40|41.5|41.22|41.49|41.21|41.51|41.23|41.49|41.21|4
1737638510000|2025-01-23 13:21:50|41.48|41.2|41.47|41.19|41.48|41.2|41.46|41.18|4
1737638520000|2025-01-23 13:22:00|41.48|41.2|41.48|41.2|41.48|41.2|41.47|41.19|3
1737638530000|2025-01-23 13:22:10|41.49|41.21|41.46|41.18|41.49|41.21|41.46|41.18|6
1737638540000|2025-01-23 13:22:20|41.45|41.17|41.45|41.17|41.46|41.18|41.45|41.17|5
1737638550000|2025-01-23 13:22:30|41.46|41.18|41.46|41.18|41.46|41.18|41.46|41.18|1
1737638560000|2025-01-23 13:22:40|41.45|41.17|41.44|41.16|41.45|41.17|41.44|41.16|2
1737638570000|2025-01-23 13:22:50|41.43|41.15|41.4|41.12|41.43|41.15|41.4|41.12|6
1737638580000|2025-01-23 13:23:00|41.39|41.11|41.42|41.14|41.42|41.14|41.39|41.11|8
1737638590000|2025-01-23 13:23:10|41.43|41.15|41.42|41.14|41.43|41.15|41.42|41.14|4
1737638600000|2025-01-23 13:23:20|41.43|41.15|41.44|41.16|41.44|41.16|41.43|41.15|4
1737638610000|2025-01-23 13:23:30|41.43|41.15|41.43|41.15|41.44|41.16|41.43|41.15|5
1737638620000|2025-01-23 13:23:40|41.42|41.14|41.42|41.14|41.43|41.15|41.42|41.14|3
1737638630000|2025-01-23 13:23:50|41.43|41.15|41.4|41.12|41.43|41.15|41.4|41.12|4
1737638640000|2025-01-23 13:24:00|41.41|41.13|41.4|41.12|41.41|41.13|41.4|41.12|2
1737638650000|2025-01-23 13:24:10|41.41|41.13|41.43|41.15|41.43|41.15|41.41|41.13|3
1737638660000|2025-01-23 13:24:20|41.44|41.16|41.46|41.18|41.46|41.18|41.44|41.16|5
1737638670000|2025-01-23 13:24:30|41.47|41.19|41.44|41.16|41.47|41.19|41.44|41.16|6
1737638680000|2025-01-23 13:24:40|41.45|41.17|41.42|41.14|41.45|41.17|41.42|41.14|4
1737638690000|2025-01-23 13:24:50|41.43|41.15|41.43|41.15|41.43|41.15|41.42|41.14|3
1737638700000|2025-01-23 13:25:00|41.44|41.16|41.43|41.15|41.44|41.16|41.42|41.14|6
1737638710000|2025-01-23 13:25:10|41.42|41.14|41.42|41.14|41.43|41.15|41.42|41.14|3
1737638720000|2025-01-23 13:25:20|41.41|41.13|41.44|41.16|41.44|41.16|41.4|41.12|10
1737638730000|2025-01-23 13:25:30|41.45|41.17|41.48|41.2|41.48|41.2|41.45|41.17|8
1737638740000|2025-01-23 13:25:40|41.49|41.21|41.5|41.22|41.5|41.22|41.49|41.21|2
1737638750000|2025-01-23 13:25:50|41.51|41.23|41.52|41.24|41.52|41.24|41.5|41.22|6
1737638760000|2025-01-23 13:26:00|41.51|41.23|41.52|41.24|41.52|41.24|41.51|41.23|2
1737638770000|2025-01-23 13:26:10|41.51|41.23|41.5|41.22|41.51|41.23|41.5|41.22|4
1737638790000|2025-01-23 13:26:30|41.51|41.23|41.51|41.23|41.51|41.23|41.51|41.23|1
1737638800000|2025-01-23 13:26:40|41.5|41.22|41.5|41.22|41.51|41.23|41.5|41.22|5
1737638810000|2025-01-23 13:26:50|41.49|41.21|41.49|41.21|41.49|41.21|41.48|41.2|3
1737638820000|2025-01-23 13:27:00|41.5|41.22|41.49|41.21|41.5|41.22|41.49|41.21|4
1737638830000|2025-01-23 13:27:10|41.47|41.19|41.45|41.17|41.47|41.19|41.42|41.14|8
1737638840000|2025-01-23 13:27:20|41.46|41.18|41.46|41.18|41.46|41.18|41.45|41.17|3
1737638860000|2025-01-23 13:27:40|41.45|41.17|41.45|41.17|41.46|41.18|41.45|41.17|3
1737638870000|2025-01-23 13:27:50|41.46|41.18|41.46|41.18|41.46|41.18|41.46|41.18|1
1737638880000|2025-01-23 13:28:00|41.45|41.17|41.44|41.16|41.45|41.17|41.44|41.16|2
1737638890000|2025-01-23 13:28:10|41.45|41.17|41.45|41.17|41.45|41.17|41.45|41.17|1
1737638910000|2025-01-23 13:28:30|41.48|41.2|41.49|41.21|41.49|41.21|41.48|41.2|2
1737638920000|2025-01-23 13:28:40|41.48|41.2|41.49|41.21|41.49|41.21|41.48|41.2|2
1737638930000|2025-01-23 13:28:50|41.48|41.2|41.48|41.2|41.48|41.2|41.47|41.19|3
1737638950000|2025-01-23 13:29:10|41.49|41.21|41.5|41.22|41.5|41.22|41.49|41.21|2
1737638960000|2025-01-23 13:29:20|41.49|41.21|41.48|41.2|41.49|41.21|41.47|41.19|4
1737638970000|2025-01-23 13:29:30|41.47|41.19|41.47|41.19|41.48|41.2|41.46|41.18|5
1737638980000|2025-01-23 13:29:40|41.46|41.18|41.44|41.16|41.46|41.18|41.43|41.15|11
1737638990000|2025-01-23 13:29:50|41.43|41.15|41.43|41.15|41.45|41.17|41.43|41.15|7
1737639000000|2025-01-23 13:30:00|41.44|41.16|41.44|41.16|41.45|41.17|41.44|41.16|5
1737639010000|2025-01-23 13:30:10|41.45|41.17|41.48|41.2|41.48|41.2|41.45|41.17|6
1737639020000|2025-01-23 13:30:20|41.49|41.21|41.52|41.24|41.52|41.24|41.49|41.21|4
1737639030000|2025-01-23 13:30:30|41.53|41.25|41.55|41.27|41.55|41.27|41.52|41.24|5
1737639040000|2025-01-23 13:30:40|41.56|41.28|41.61|41.33|41.61|41.33|41.56|41.28|6
1737639050000|2025-01-23 13:30:50|41.62|41.34|41.65|41.37|41.65|41.37|41.62|41.34|4
1737639060000|2025-01-23 13:31:00|41.66|41.38|41.72|41.44|41.72|41.44|41.66|41.38|9
1737639070000|2025-01-23 13:31:10|41.71|41.43|41.66|41.38|41.71|41.43|41.66|41.38|8
1737639080000|2025-01-23 13:31:20|41.65|41.37|41.63|41.35|41.65|41.37|41.63|41.35|3
1737639090000|2025-01-23 13:31:30|41.62|41.34|41.66|41.38|41.66|41.38|41.62|41.34|5
1737639100000|2025-01-23 13:31:40|41.65|41.37|41.65|41.37|41.66|41.38|41.65|41.37|3
1737639110000|2025-01-23 13:31:50|41.64|41.36|41.7|41.42|41.71|41.43|41.64|41.36|9
1737639120000|2025-01-23 13:32:00|41.71|41.43|41.73|41.45|41.73|41.45|41.71|41.43|7
1737639130000|2025-01-23 13:32:10|41.72|41.44|41.73|41.45|41.73|41.45|41.72|41.44|2
1737639140000|2025-01-23 13:32:20|41.72|41.44|41.72|41.44|41.73|41.45|41.72|41.44|3
1737639150000|2025-01-23 13:32:30|41.71|41.43|41.7|41.42|41.71|41.43|41.7|41.42|2
1737639160000|2025-01-23 13:32:40|41.71|41.43|41.73|41.45|41.73|41.45|41.71|41.43|3
1737639170000|2025-01-23 13:32:50|41.74|41.46|41.74|41.46|41.75|41.47|41.74|41.46|7
1737639180000|2025-01-23 13:33:00|41.75|41.47|41.74|41.46|41.76|41.48|41.73|41.45|8
1737639190000|2025-01-23 13:33:10|41.73|41.45|41.72|41.44|41.73|41.45|41.72|41.44|2
1737639200000|2025-01-23 13:33:20|41.73|41.45|41.75|41.47|41.75|41.47|41.73|41.45|5
1737639210000|2025-01-23 13:33:30|41.77|41.49|41.77|41.49|41.78|41.5|41.76|41.48|11
1737639220000|2025-01-23 13:33:40|41.78|41.5|41.73|41.45|41.78|41.5|41.72|41.44|10
1737639230000|2025-01-23 13:33:50|41.74|41.46|41.76|41.48|41.76|41.48|41.74|41.46|3
1737639240000|2025-01-23 13:34:00|41.77|41.49|41.72|41.44|41.78|41.5|41.72|41.44|10
1737639250000|2025-01-23 13:34:10|41.71|41.43|41.73|41.45|41.73|41.45|41.71|41.43|7
1737639260000|2025-01-23 13:34:20|41.72|41.44|41.7|41.42|41.72|41.44|41.66|41.38|9
1737639270000|2025-01-23 13:34:30|41.71|41.43|41.7|41.42|41.72|41.44|41.69|41.41|8
1737639280000|2025-01-23 13:34:40|41.69|41.41|41.69|41.41|41.7|41.42|41.68|41.4|7
1737639290000|2025-01-23 13:34:50|41.7|41.42|41.7|41.42|41.71|41.43|41.7|41.42|9
1737639300000|2025-01-23 13:35:00|41.69|41.41|41.73|41.45|41.73|41.45|41.68|41.4|13
1737639310000|2025-01-23 13:35:10|41.72|41.44|41.72|41.44|41.73|41.45|41.72|41.44|9
1737639320000|2025-01-23 13:35:20|41.73|41.45|41.71|41.43|41.75|41.47|41.71|41.43|9
1737639330000|2025-01-23 13:35:30|41.7|41.42|41.71|41.43|41.71|41.43|41.7|41.42|4
1737639340000|2025-01-23 13:35:40|41.72|41.44|41.73|41.45|41.74|41.46|41.71|41.43|6
1737639360000|2025-01-23 13:36:00|41.74|41.46|41.75|41.47|41.76|41.48|41.74|41.46|4
1737639370000|2025-01-23 13:36:10|41.76|41.48|41.75|41.47|41.76|41.48|41.75|41.47|6
1737639380000|2025-01-23 13:36:20|41.76|41.48|41.77|41.49|41.78|41.5|41.76|41.48|4
1737639390000|2025-01-23 13:36:30|41.78|41.5|41.78|41.5|41.78|41.5|41.76|41.48|5
1737639400000|2025-01-23 13:36:40|41.77|41.49|41.74|41.46|41.77|41.49|41.74|41.46|6
1737639410000|2025-01-23 13:36:50|41.75|41.47|41.77|41.49|41.77|41.49|41.75|41.47|3
1737639420000|2025-01-23 13:37:00|41.78|41.5|41.78|41.5|41.78|41.5|41.77|41.49|3
1737639430000|2025-01-23 13:37:10|41.77|41.49|41.76|41.48|41.78|41.5|41.75|41.47|6
1737639440000|2025-01-23 13:37:20|41.75|41.47|41.77|41.49|41.78|41.5|41.75|41.47|8
1737639450000|2025-01-23 13:37:30|41.76|41.48|41.75|41.47|41.76|41.48|41.74|41.46|6
1737639460000|2025-01-23 13:37:40|41.74|41.46|41.76|41.48|41.76|41.48|41.74|41.46|3
1737639470000|2025-01-23 13:37:50|41.77|41.49|41.78|41.5|41.78|41.5|41.77|41.49|4
1737639480000|2025-01-23 13:38:00|41.77|41.49|41.79|41.51|41.8|41.52|41.77|41.49|7
1737639490000|2025-01-23 13:38:10|41.78|41.5|41.8|41.52|41.8|41.52|41.78|41.5|3
1737639500000|2025-01-23 13:38:20|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737639510000|2025-01-23 13:38:30|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737639520000|2025-01-23 13:38:40|41.83|41.55|41.84|41.56|41.84|41.56|41.83|41.55|2
1737639530000|2025-01-23 13:38:50|41.85|41.57|41.87|41.59|41.87|41.59|41.85|41.57|5
1737639550000|2025-01-23 13:39:10|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|6
1737639560000|2025-01-23 13:39:20|41.88|41.6|41.88|41.6|41.89|41.61|41.86|41.58|7
1737639570000|2025-01-23 13:39:30|41.89|41.61|41.9|41.62|41.91|41.63|41.89|41.61|4
1737639580000|2025-01-23 13:39:40|41.91|41.63|41.93|41.65|41.93|41.65|41.91|41.63|3
1737639590000|2025-01-23 13:39:50|41.92|41.64|41.94|41.66|41.94|41.66|41.92|41.64|5
1737639600000|2025-01-23 13:40:00|41.95|41.67|41.95|41.67|41.96|41.68|41.94|41.66|5
1737639610000|2025-01-23 13:40:10|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|4
1737639620000|2025-01-23 13:40:20|41.96|41.68|41.98|41.7|41.98|41.7|41.96|41.68|3
1737639630000|2025-01-23 13:40:30|41.99|41.71|42.1|41.82|42.1|41.82|41.99|41.71|11
1737639640000|2025-01-23 13:40:40|42.09|41.81|42.11|41.83|42.11|41.83|42.09|41.81|11
1737639650000|2025-01-23 13:40:50|42.1|41.82|42.09|41.81|42.1|41.82|42.07|41.79|6
1737639660000|2025-01-23 13:41:00|42.08|41.8|42.06|41.78|42.09|41.81|42.06|41.78|9
1737639670000|2025-01-23 13:41:10|42.05|41.77|42.05|41.77|42.07|41.79|42.03|41.75|15
1737639680000|2025-01-23 13:41:20|42.06|41.78|42.04|41.76|42.07|41.79|42.04|41.76|11
1737639690000|2025-01-23 13:41:30|42.03|41.75|42|41.72|42.03|41.75|42|41.72|8
1737639700000|2025-01-23 13:41:40|41.99|41.71|42.01|41.73|42.01|41.73|41.99|41.71|9
1737639710000|2025-01-23 13:41:50|42|41.72|42|41.72|42.01|41.73|41.99|41.71|7
1737639720000|2025-01-23 13:42:00|41.99|41.71|42|41.72|42.02|41.74|41.99|41.71|12
1737639730000|2025-01-23 13:42:10|42.01|41.73|42.03|41.75|42.03|41.75|42.01|41.73|3
1737639740000|2025-01-23 13:42:20|42.02|41.74|42.02|41.74|42.03|41.75|42|41.72|7
1737639750000|2025-01-23 13:42:30|42.01|41.73|42.01|41.73|42.02|41.74|42.01|41.73|3
1737639760000|2025-01-23 13:42:40|42|41.72|41.99|41.71|42.02|41.74|41.99|41.71|8
1737639770000|2025-01-23 13:42:50|41.98|41.7|41.98|41.7|41.98|41.7|41.96|41.68|11
1737639780000|2025-01-23 13:43:00|41.99|41.71|42|41.72|42.01|41.73|41.99|41.71|6
1737639790000|2025-01-23 13:43:10|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|5
1737639800000|2025-01-23 13:43:20|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|4
1737639810000|2025-01-23 13:43:30|42|41.72|41.99|41.71|42|41.72|41.99|41.71|4
1737639820000|2025-01-23 13:43:40|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737639830000|2025-01-23 13:43:50|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737639840000|2025-01-23 13:44:00|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737639850000|2025-01-23 13:44:10|42.02|41.74|42.02|41.74|42.03|41.75|42.01|41.73|5
1737639860000|2025-01-23 13:44:20|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737639870000|2025-01-23 13:44:30|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737639880000|2025-01-23 13:44:40|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737639890000|2025-01-23 13:44:50|42.03|41.75|42.01|41.73|42.03|41.75|42.01|41.73|5
1737639900000|2025-01-23 13:45:00|42|41.72|42.02|41.74|42.02|41.74|42|41.72|3
1737639920000|2025-01-23 13:45:20|42.01|41.73|42.04|41.76|42.04|41.76|42.01|41.73|6
1737639930000|2025-01-23 13:45:30|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737639940000|2025-01-23 13:45:40|42.04|41.76|42.06|41.78|42.06|41.78|42.04|41.76|3
1737639950000|2025-01-23 13:45:50|42.05|41.77|42.07|41.79|42.07|41.79|42.05|41.77|3
1737639960000|2025-01-23 13:46:00|42.08|41.8|42.12|41.84|42.12|41.84|42.07|41.79|6
1737639970000|2025-01-23 13:46:10|42.13|41.85|42.14|41.86|42.14|41.86|42.12|41.84|6
1737639980000|2025-01-23 13:46:20|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737639990000|2025-01-23 13:46:30|42.14|41.86|42.11|41.83|42.14|41.86|42.11|41.83|6
1737640000000|2025-01-23 13:46:40|42.12|41.84|42.12|41.84|42.13|41.85|42.11|41.83|7
1737640010000|2025-01-23 13:46:50|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|9
1737640020000|2025-01-23 13:47:00|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|4
1737640030000|2025-01-23 13:47:10|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737640040000|2025-01-23 13:47:20|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|4
1737640050000|2025-01-23 13:47:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737640060000|2025-01-23 13:47:40|42.14|41.86|42.11|41.83|42.14|41.86|42.11|41.83|4
1737640070000|2025-01-23 13:47:50|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|3
1737640080000|2025-01-23 13:48:00|42.15|41.87|42.15|41.87|42.16|41.88|42.14|41.86|7
1737640090000|2025-01-23 13:48:10|42.16|41.88|42.16|41.88|42.18|41.9|42.16|41.88|7
1737640100000|2025-01-23 13:48:20|42.15|41.87|42.13|41.85|42.16|41.88|42.13|41.85|7
1737640110000|2025-01-23 13:48:30|42.12|41.84|42.1|41.82|42.12|41.84|42.09|41.81|5
1737640120000|2025-01-23 13:48:40|42.11|41.83|42.13|41.85|42.14|41.86|42.11|41.83|5
1737640130000|2025-01-23 13:48:50|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|6
1737640140000|2025-01-23 13:49:00|42.12|41.84|42.15|41.87|42.15|41.87|42.12|41.84|6
1737640150000|2025-01-23 13:49:10|42.16|41.88|42.14|41.86|42.17|41.89|42.14|41.86|9
1737640160000|2025-01-23 13:49:20|42.15|41.87|42.14|41.86|42.15|41.87|42.13|41.85|4
1737640170000|2025-01-23 13:49:30|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|5
1737640180000|2025-01-23 13:49:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737640190000|2025-01-23 13:49:50|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737640200000|2025-01-23 13:50:00|42.14|41.86|42.13|41.85|42.15|41.87|42.13|41.85|6
1737640210000|2025-01-23 13:50:10|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|9
1737640220000|2025-01-23 13:50:20|42.08|41.8|42.04|41.76|42.08|41.8|42.04|41.76|5
1737640230000|2025-01-23 13:50:30|42.03|41.75|42.02|41.74|42.04|41.76|42.02|41.74|6
1737640240000|2025-01-23 13:50:40|42.03|41.75|42.05|41.77|42.06|41.78|42.03|41.75|5
1737640250000|2025-01-23 13:50:50|42.04|41.76|42.04|41.76|42.05|41.77|42.03|41.75|6
1737640260000|2025-01-23 13:51:00|42.05|41.77|42.06|41.78|42.08|41.8|42.05|41.77|8
1737640270000|2025-01-23 13:51:10|42.05|41.77|42.1|41.82|42.1|41.82|42.05|41.77|5
1737640280000|2025-01-23 13:51:20|42.11|41.83|42.12|41.84|42.12|41.84|42.1|41.82|4
1737640290000|2025-01-23 13:51:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737640300000|2025-01-23 13:51:40|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|4
1737640310000|2025-01-23 13:51:50|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|3
1737640320000|2025-01-23 13:52:00|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|3
1737640330000|2025-01-23 13:52:10|42.16|41.88|42.16|41.88|42.17|41.89|42.15|41.87|5
1737640340000|2025-01-23 13:52:20|42.17|41.89|42.14|41.86|42.17|41.89|42.14|41.86|8
1737640350000|2025-01-23 13:52:30|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|3
1737640360000|2025-01-23 13:52:40|42.14|41.86|42.11|41.83|42.14|41.86|42.11|41.83|10
1737640370000|2025-01-23 13:52:50|42.1|41.82|42.1|41.82|42.1|41.82|42.09|41.81|3
1737640380000|2025-01-23 13:53:00|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|6
1737640390000|2025-01-23 13:53:10|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737640400000|2025-01-23 13:53:20|42.1|41.82|42.1|41.82|42.1|41.82|42.08|41.8|7
1737640410000|2025-01-23 13:53:30|42.11|41.83|42.08|41.8|42.11|41.83|42.08|41.8|4
1737640420000|2025-01-23 13:53:40|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|5
1737640430000|2025-01-23 13:53:50|42.06|41.78|42.05|41.77|42.07|41.79|42.05|41.77|6
1737640440000|2025-01-23 13:54:00|42.06|41.78|42.06|41.78|42.07|41.79|42.05|41.77|5
1737640450000|2025-01-23 13:54:10|42.05|41.77|42.05|41.77|42.06|41.78|42.05|41.77|7
1737640470000|2025-01-23 13:54:30|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737640500000|2025-01-23 13:55:00|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|2
1737640510000|2025-01-23 13:55:10|42.02|41.74|42.01|41.73|42.03|41.75|42.01|41.73|4
1737640520000|2025-01-23 13:55:20|42|41.72|42.02|41.74|42.02|41.74|42|41.72|3
1737640530000|2025-01-23 13:55:30|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737640540000|2025-01-23 13:55:40|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737640550000|2025-01-23 13:55:50|42.04|41.76|42.03|41.75|42.05|41.77|42.03|41.75|4
1737640560000|2025-01-23 13:56:00|42.02|41.74|42.06|41.78|42.06|41.78|42.02|41.74|8
1737640570000|2025-01-23 13:56:10|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737640580000|2025-01-23 13:56:20|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737640590000|2025-01-23 13:56:30|42.1|41.82|42.08|41.8|42.11|41.83|42.08|41.8|4
1737640600000|2025-01-23 13:56:40|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|4
1737640610000|2025-01-23 13:56:50|42.07|41.79|42.09|41.81|42.09|41.81|42.07|41.79|3
1737640620000|2025-01-23 13:57:00|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737640630000|2025-01-23 13:57:10|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737640640000|2025-01-23 13:57:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737640650000|2025-01-23 13:57:30|42.15|41.87|42.18|41.9|42.18|41.9|42.15|41.87|4
1737640660000|2025-01-23 13:57:40|42.17|41.89|42.2|41.92|42.2|41.92|42.17|41.89|4
1737640670000|2025-01-23 13:57:50|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|4
1737640680000|2025-01-23 13:58:00|42.21|41.93|42.21|41.93|42.22|41.94|42.2|41.92|5
1737640690000|2025-01-23 13:58:10|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|3
1737640700000|2025-01-23 13:58:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737640710000|2025-01-23 13:58:30|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737640720000|2025-01-23 13:58:40|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737640730000|2025-01-23 13:58:50|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737640740000|2025-01-23 13:59:00|42.17|41.89|42.17|41.89|42.18|41.9|42.16|41.88|5
1737640750000|2025-01-23 13:59:10|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|3
1737640760000|2025-01-23 13:59:20|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|3
1737640770000|2025-01-23 13:59:30|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737640800000|2025-01-23 14:00:00|42.15|41.87|42.15|41.87|42.16|41.88|42.14|41.86|5
1737640810000|2025-01-23 14:00:10|42.16|41.88|42.13|41.85|42.16|41.88|42.13|41.85|6
1737640820000|2025-01-23 14:00:20|42.12|41.84|42.12|41.84|42.14|41.86|42.12|41.84|5
1737640830000|2025-01-23 14:00:30|42.11|41.83|42.1|41.82|42.12|41.84|42.1|41.82|6
1737640840000|2025-01-23 14:00:40|42.09|41.81|42.1|41.82|42.1|41.82|42.08|41.8|4
1737640850000|2025-01-23 14:00:50|42.11|41.83|42.1|41.82|42.11|41.83|42.09|41.81|6
1737640860000|2025-01-23 14:01:00|42.09|41.81|42.12|41.84|42.12|41.84|42.09|41.81|8
1737640870000|2025-01-23 14:01:10|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|6
1737640880000|2025-01-23 14:01:20|42.07|41.79|42.07|41.79|42.08|41.8|42.06|41.78|5
1737640890000|2025-01-23 14:01:30|42.08|41.8|42.08|41.8|42.08|41.8|42.07|41.79|3
1737640900000|2025-01-23 14:01:40|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|4
1737640920000|2025-01-23 14:02:00|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|3
1737640930000|2025-01-23 14:02:10|42.04|41.76|42.06|41.78|42.06|41.78|42.04|41.76|5
1737640940000|2025-01-23 14:02:20|42.05|41.77|42.03|41.75|42.05|41.77|42.03|41.75|3
1737640950000|2025-01-23 14:02:30|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737640970000|2025-01-23 14:02:50|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737640980000|2025-01-23 14:03:00|42.03|41.75|42.03|41.75|42.05|41.77|42.03|41.75|5
1737640990000|2025-01-23 14:03:10|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737641010000|2025-01-23 14:03:30|42.06|41.78|42.1|41.82|42.1|41.82|42.06|41.78|3
1737641020000|2025-01-23 14:03:40|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|3
1737641040000|2025-01-23 14:04:00|42.08|41.8|42.12|41.84|42.12|41.84|42.08|41.8|4
1737641050000|2025-01-23 14:04:10|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737641060000|2025-01-23 14:04:20|42.13|41.85|42.08|41.8|42.13|41.85|42.08|41.8|6
1737641070000|2025-01-23 14:04:30|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737641080000|2025-01-23 14:04:40|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737641090000|2025-01-23 14:04:50|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737641100000|2025-01-23 14:05:00|42.09|41.81|42.1|41.82|42.11|41.83|42.09|41.81|4
1737641110000|2025-01-23 14:05:10|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737641120000|2025-01-23 14:05:20|42.09|41.81|42.11|41.83|42.11|41.83|42.09|41.81|3
1737641130000|2025-01-23 14:05:30|42.12|41.84|42.11|41.83|42.13|41.85|42.11|41.83|4
1737641140000|2025-01-23 14:05:40|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737641150000|2025-01-23 14:05:50|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|3
1737641160000|2025-01-23 14:06:00|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737641170000|2025-01-23 14:06:10|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737641180000|2025-01-23 14:06:20|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|3
1737641190000|2025-01-23 14:06:30|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|3
1737641200000|2025-01-23 14:06:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737641210000|2025-01-23 14:06:50|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|6
1737641220000|2025-01-23 14:07:00|42.19|41.91|42.21|41.93|42.21|41.93|42.19|41.91|3
1737641230000|2025-01-23 14:07:10|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|6
1737641240000|2025-01-23 14:07:20|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|5
1737641250000|2025-01-23 14:07:30|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737641260000|2025-01-23 14:07:40|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|4
1737641270000|2025-01-23 14:07:50|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737641280000|2025-01-23 14:08:00|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737641290000|2025-01-23 14:08:10|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737641300000|2025-01-23 14:08:20|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|3
1737641310000|2025-01-23 14:08:30|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737641330000|2025-01-23 14:08:50|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737641340000|2025-01-23 14:09:00|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|3
1737641350000|2025-01-23 14:09:10|42.2|41.92|42.17|41.89|42.2|41.92|42.17|41.89|4
1737641370000|2025-01-23 14:09:30|42.18|41.9|42.19|41.91|42.19|41.91|42.17|41.89|6
1737641380000|2025-01-23 14:09:40|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737641390000|2025-01-23 14:09:50|42.21|41.93|42.21|41.93|42.21|41.93|42.2|41.92|3
1737641400000|2025-01-23 14:10:00|42.2|41.92|42.18|41.9|42.2|41.92|42.18|41.9|3
1737641410000|2025-01-23 14:10:10|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737641420000|2025-01-23 14:10:20|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737641430000|2025-01-23 14:10:30|42.16|41.88|42.14|41.86|42.16|41.88|42.13|41.85|7
1737641440000|2025-01-23 14:10:40|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737641450000|2025-01-23 14:10:50|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737641460000|2025-01-23 14:11:00|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737641480000|2025-01-23 14:11:20|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|4
1737641490000|2025-01-23 14:11:30|42.19|41.91|42.21|41.93|42.21|41.93|42.19|41.91|3
1737641500000|2025-01-23 14:11:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737641520000|2025-01-23 14:12:00|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737641530000|2025-01-23 14:12:10|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737641540000|2025-01-23 14:12:20|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737641550000|2025-01-23 14:12:30|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737641570000|2025-01-23 14:12:50|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737641580000|2025-01-23 14:13:00|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737641590000|2025-01-23 14:13:10|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737641600000|2025-01-23 14:13:20|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737641610000|2025-01-23 14:13:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737641620000|2025-01-23 14:13:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737641630000|2025-01-23 14:13:50|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737641640000|2025-01-23 14:14:00|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|4
1737641650000|2025-01-23 14:14:10|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737641660000|2025-01-23 14:14:20|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737641670000|2025-01-23 14:14:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737641680000|2025-01-23 14:14:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737641690000|2025-01-23 14:14:50|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737641700000|2025-01-23 14:15:00|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737641710000|2025-01-23 14:15:10|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737641720000|2025-01-23 14:15:20|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737641730000|2025-01-23 14:15:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737641740000|2025-01-23 14:15:40|42.25|41.97|42.22|41.94|42.25|41.97|42.22|41.94|4
1737641750000|2025-01-23 14:15:50|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737641760000|2025-01-23 14:16:00|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737641770000|2025-01-23 14:16:10|42.21|41.93|42.16|41.88|42.21|41.93|42.16|41.88|6
1737641780000|2025-01-23 14:16:20|42.17|41.89|42.19|41.91|42.19|41.91|42.17|41.89|5
1737641790000|2025-01-23 14:16:30|42.18|41.9|42.17|41.89|42.19|41.91|42.17|41.89|10
1737641800000|2025-01-23 14:16:40|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|9
1737641810000|2025-01-23 14:16:50|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|5
1737641820000|2025-01-23 14:17:00|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|4
1737641840000|2025-01-23 14:17:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737641850000|2025-01-23 14:17:30|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|3
1737641870000|2025-01-23 14:17:50|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737641880000|2025-01-23 14:18:00|42.15|41.87|42.17|41.89|42.17|41.89|42.14|41.86|5
1737641890000|2025-01-23 14:18:10|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737641910000|2025-01-23 14:18:30|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737641930000|2025-01-23 14:18:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737641940000|2025-01-23 14:19:00|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|3
1737641950000|2025-01-23 14:19:10|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737641970000|2025-01-23 14:19:30|42.21|41.93|42.16|41.88|42.21|41.93|42.16|41.88|6
1737641990000|2025-01-23 14:19:50|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737642000000|2025-01-23 14:20:00|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|6
1737642010000|2025-01-23 14:20:10|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|5
1737642020000|2025-01-23 14:20:20|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|3
1737642030000|2025-01-23 14:20:30|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|3
1737642040000|2025-01-23 14:20:40|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|7
1737642050000|2025-01-23 14:20:50|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737642070000|2025-01-23 14:21:10|42.26|41.98|42.28|42|42.28|42|42.25|41.97|3
1737642080000|2025-01-23 14:21:20|42.27|41.99|42.26|41.98|42.28|42|42.26|41.98|6
1737642090000|2025-01-23 14:21:30|42.27|41.99|42.27|41.99|42.27|41.99|42.25|41.97|5
1737642100000|2025-01-23 14:21:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737642110000|2025-01-23 14:21:50|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737642120000|2025-01-23 14:22:00|42.28|42|42.28|42|42.28|42|42.28|42|1
1737642130000|2025-01-23 14:22:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737642140000|2025-01-23 14:22:20|42.29|42.01|42.31|42.03|42.31|42.03|42.28|42|5
1737642150000|2025-01-23 14:22:30|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737642160000|2025-01-23 14:22:40|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737642170000|2025-01-23 14:22:50|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|5
1737642180000|2025-01-23 14:23:00|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737642190000|2025-01-23 14:23:10|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|5
1737642200000|2025-01-23 14:23:20|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737642210000|2025-01-23 14:23:30|42.31|42.03|42.29|42.01|42.31|42.03|42.29|42.01|5
1737642220000|2025-01-23 14:23:40|42.28|42|42.25|41.97|42.29|42.01|42.25|41.97|10
1737642230000|2025-01-23 14:23:50|42.26|41.98|42.28|42|42.28|42|42.25|41.97|5
1737642240000|2025-01-23 14:24:00|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737642250000|2025-01-23 14:24:10|42.28|42|42.31|42.03|42.31|42.03|42.28|42|4
1737642260000|2025-01-23 14:24:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737642270000|2025-01-23 14:24:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737642280000|2025-01-23 14:24:40|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737642290000|2025-01-23 14:24:50|42.34|42.06|42.36|42.08|42.36|42.08|42.34|42.06|8
1737642300000|2025-01-23 14:25:00|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737642310000|2025-01-23 14:25:10|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|4
1737642320000|2025-01-23 14:25:20|42.3|42.02|42.32|42.04|42.32|42.04|42.3|42.02|3
1737642330000|2025-01-23 14:25:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737642340000|2025-01-23 14:25:40|42.33|42.05|42.32|42.04|42.34|42.06|42.32|42.04|4
1737642350000|2025-01-23 14:25:50|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737642370000|2025-01-23 14:26:10|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737642390000|2025-01-23 14:26:30|42.31|42.03|42.31|42.03|42.32|42.04|42.31|42.03|3
1737642420000|2025-01-23 14:27:00|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737642430000|2025-01-23 14:27:10|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737642440000|2025-01-23 14:27:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737642450000|2025-01-23 14:27:30|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737642470000|2025-01-23 14:27:50|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737642480000|2025-01-23 14:28:00|42.28|42|42.28|42|42.29|42.01|42.28|42|5
1737642490000|2025-01-23 14:28:10|42.27|41.99|42.28|42|42.28|42|42.27|41.99|4
1737642500000|2025-01-23 14:28:20|42.27|41.99|42.23|41.95|42.27|41.99|42.23|41.95|5
1737642510000|2025-01-23 14:28:30|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737642520000|2025-01-23 14:28:40|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737642540000|2025-01-23 14:29:00|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737642570000|2025-01-23 14:29:30|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737642580000|2025-01-23 14:29:40|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737642590000|2025-01-23 14:29:50|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|3
1737642600000|2025-01-23 14:30:00|42.2|41.92|42.15|41.87|42.2|41.92|42.15|41.87|8
1737642610000|2025-01-23 14:30:10|42.14|41.86|42.16|41.88|42.16|41.88|42.13|41.85|7
1737642620000|2025-01-23 14:30:20|42.17|41.89|42.17|41.89|42.19|41.91|42.17|41.89|5
1737642630000|2025-01-23 14:30:30|42.16|41.88|42.18|41.9|42.18|41.9|42.16|41.88|3
1737642640000|2025-01-23 14:30:40|42.19|41.91|42.22|41.94|42.22|41.94|42.19|41.91|4
1737642650000|2025-01-23 14:30:50|42.21|41.93|42.21|41.93|42.21|41.93|42.18|41.9|7
1737642660000|2025-01-23 14:31:00|42.22|41.94|42.3|42.02|42.3|42.02|42.22|41.94|8
1737642670000|2025-01-23 14:31:10|42.31|42.03|42.38|42.1|42.38|42.1|42.31|42.03|12
1737642680000|2025-01-23 14:31:20|42.39|42.11|42.35|42.07|42.4|42.12|42.35|42.07|14
1737642690000|2025-01-23 14:31:30|42.36|42.08|42.44|42.16|42.46|42.18|42.36|42.08|17
1737642700000|2025-01-23 14:31:40|42.45|42.17|42.48|42.2|42.48|42.2|42.43|42.15|12
1737642710000|2025-01-23 14:31:50|42.47|42.19|42.44|42.16|42.48|42.2|42.44|42.16|18
1737642720000|2025-01-23 14:32:00|42.43|42.15|42.41|42.13|42.43|42.15|42.37|42.09|14
1737642730000|2025-01-23 14:32:10|42.42|42.14|42.42|42.14|42.43|42.15|42.4|42.12|8
1737642740000|2025-01-23 14:32:20|42.41|42.13|42.47|42.19|42.47|42.19|42.41|42.13|12
1737642750000|2025-01-23 14:32:30|42.48|42.2|42.48|42.2|42.49|42.21|42.46|42.18|15
1737642760000|2025-01-23 14:32:40|42.47|42.19|42.53|42.25|42.53|42.25|42.47|42.19|6
1737642770000|2025-01-23 14:32:50|42.52|42.24|42.53|42.25|42.55|42.27|42.51|42.23|15
1737642780000|2025-01-23 14:33:00|42.54|42.26|42.59|42.31|42.59|42.31|42.53|42.25|23
1737642790000|2025-01-23 14:33:10|42.58|42.3|42.58|42.3|42.61|42.33|42.56|42.28|16
1737642800000|2025-01-23 14:33:20|42.57|42.29|42.56|42.28|42.58|42.3|42.56|42.28|12
1737642810000|2025-01-23 14:33:30|42.57|42.29|42.53|42.25|42.59|42.31|42.52|42.24|19
1737642820000|2025-01-23 14:33:40|42.54|42.26|42.56|42.28|42.59|42.31|42.54|42.26|15
1737642830000|2025-01-23 14:33:50|42.55|42.27|42.58|42.3|42.58|42.3|42.55|42.27|4
1737642840000|2025-01-23 14:34:00|42.57|42.29|42.61|42.33|42.61|42.33|42.57|42.29|8
1737642850000|2025-01-23 14:34:10|42.6|42.32|42.58|42.3|42.61|42.33|42.58|42.3|5
1737642860000|2025-01-23 14:34:20|42.59|42.31|42.58|42.3|42.59|42.31|42.56|42.28|14
1737642870000|2025-01-23 14:34:30|42.57|42.29|42.6|42.32|42.61|42.33|42.57|42.29|10
1737642880000|2025-01-23 14:34:40|42.61|42.33|42.63|42.35|42.63|42.35|42.61|42.33|5
1737642890000|2025-01-23 14:34:50|42.62|42.34|42.65|42.37|42.66|42.38|42.62|42.34|10
1737642900000|2025-01-23 14:35:00|42.64|42.36|42.72|42.44|42.73|42.45|42.64|42.36|13
1737642910000|2025-01-23 14:35:10|42.71|42.43|42.79|42.51|42.79|42.51|42.7|42.42|14
1737642920000|2025-01-23 14:35:20|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|6
1737642930000|2025-01-23 14:35:30|42.78|42.5|42.77|42.49|42.79|42.51|42.76|42.48|14
1737642940000|2025-01-23 14:35:40|42.78|42.5|42.78|42.5|42.81|42.53|42.78|42.5|9
1737642950000|2025-01-23 14:35:50|42.77|42.49|42.79|42.51|42.8|42.52|42.76|42.48|7
1737642960000|2025-01-23 14:36:00|42.8|42.52|42.8|42.52|42.83|42.55|42.79|42.51|15
1737642970000|2025-01-23 14:36:10|42.81|42.53|42.81|42.53|42.81|42.53|42.79|42.51|21
1737642980000|2025-01-23 14:36:20|42.8|42.52|42.79|42.51|42.81|42.53|42.78|42.5|10
1737642990000|2025-01-23 14:36:30|42.78|42.5|42.76|42.48|42.78|42.5|42.76|42.48|15
1737643000000|2025-01-23 14:36:40|42.75|42.47|42.73|42.45|42.77|42.49|42.73|42.45|11
1737643010000|2025-01-23 14:36:50|42.74|42.46|42.76|42.48|42.77|42.49|42.73|42.45|13
1737643020000|2025-01-23 14:37:00|42.75|42.47|42.73|42.45|42.76|42.48|42.72|42.44|14
1737643030000|2025-01-23 14:37:10|42.72|42.44|42.75|42.47|42.78|42.5|42.71|42.43|17
1737643040000|2025-01-23 14:37:20|42.74|42.46|42.75|42.47|42.76|42.48|42.73|42.45|7
1737643050000|2025-01-23 14:37:30|42.74|42.46|42.78|42.5|42.78|42.5|42.74|42.46|6
1737643060000|2025-01-23 14:37:40|42.77|42.49|42.84|42.56|42.85|42.57|42.77|42.49|15
1737643070000|2025-01-23 14:37:50|42.83|42.55|42.89|42.61|42.91|42.63|42.83|42.55|13
1737643080000|2025-01-23 14:38:00|42.88|42.6|42.89|42.61|42.91|42.63|42.87|42.59|14
1737643090000|2025-01-23 14:38:10|42.88|42.6|42.89|42.61|42.91|42.63|42.88|42.6|14
1737643100000|2025-01-23 14:38:20|42.9|42.62|42.87|42.59|42.91|42.63|42.86|42.58|15
1737643110000|2025-01-23 14:38:30|42.88|42.6|42.93|42.65|42.94|42.66|42.88|42.6|13
1737643120000|2025-01-23 14:38:40|42.94|42.66|42.89|42.61|42.94|42.66|42.89|42.61|12
1737643130000|2025-01-23 14:38:50|42.88|42.6|42.81|42.53|42.88|42.6|42.8|42.52|13
1737643140000|2025-01-23 14:39:00|42.82|42.54|42.84|42.56|42.85|42.57|42.81|42.53|13
1737643150000|2025-01-23 14:39:10|42.83|42.55|42.78|42.5|42.83|42.55|42.78|42.5|11
1737643160000|2025-01-23 14:39:20|42.79|42.51|42.74|42.46|42.8|42.52|42.74|42.46|12
1737643170000|2025-01-23 14:39:30|42.73|42.45|42.76|42.48|42.76|42.48|42.73|42.45|6
1737643180000|2025-01-23 14:39:40|42.75|42.47|42.77|42.49|42.78|42.5|42.73|42.45|12
1737643190000|2025-01-23 14:39:50|42.76|42.48|42.8|42.52|42.8|42.52|42.73|42.45|11
1737643200000|2025-01-23 14:40:00|42.78|42.5|42.82|42.54|42.82|42.54|42.78|42.5|11
1737643210000|2025-01-23 14:40:10|42.83|42.55|42.86|42.58|42.86|42.58|42.83|42.55|16
1737643220000|2025-01-23 14:40:20|42.85|42.57|42.88|42.6|42.88|42.6|42.85|42.57|10
1737643230000|2025-01-23 14:40:30|42.89|42.61|42.89|42.61|42.91|42.63|42.88|42.6|11
1737643240000|2025-01-23 14:40:40|42.88|42.6|42.91|42.63|42.91|42.63|42.88|42.6|10
1737643250000|2025-01-23 14:40:50|42.92|42.64|42.91|42.63|42.95|42.67|42.91|42.63|7
1737643260000|2025-01-23 14:41:00|42.9|42.62|42.92|42.64|42.93|42.65|42.89|42.61|11
1737643270000|2025-01-23 14:41:10|42.91|42.63|42.9|42.62|42.92|42.64|42.87|42.59|14
1737643280000|2025-01-23 14:41:20|42.91|42.63|42.81|42.53|42.91|42.63|42.81|42.53|13
1737643290000|2025-01-23 14:41:30|42.82|42.54|42.81|42.53|42.84|42.56|42.8|42.52|11
1737643300000|2025-01-23 14:41:40|42.8|42.52|42.79|42.51|42.81|42.53|42.79|42.51|10
1737643310000|2025-01-23 14:41:50|42.78|42.5|42.79|42.51|42.8|42.52|42.75|42.47|13
1737643320000|2025-01-23 14:42:00|42.8|42.52|42.82|42.54|42.85|42.57|42.8|42.52|13
1737643330000|2025-01-23 14:42:10|42.83|42.55|42.78|42.5|42.83|42.55|42.77|42.49|14
1737643340000|2025-01-23 14:42:20|42.79|42.51|42.78|42.5|42.79|42.51|42.77|42.49|6
1737643350000|2025-01-23 14:42:30|42.77|42.49|42.79|42.51|42.81|42.53|42.77|42.49|12
1737643360000|2025-01-23 14:42:40|42.78|42.5|42.76|42.48|42.78|42.5|42.75|42.47|11
1737643370000|2025-01-23 14:42:50|42.75|42.47|42.82|42.54|42.82|42.54|42.75|42.47|10
1737643380000|2025-01-23 14:43:00|42.81|42.53|42.75|42.47|42.81|42.53|42.74|42.46|12
1737643390000|2025-01-23 14:43:10|42.76|42.48|42.74|42.46|42.76|42.48|42.73|42.45|11
1737643400000|2025-01-23 14:43:20|42.75|42.47|42.75|42.47|42.76|42.48|42.74|42.46|9
1737643410000|2025-01-23 14:43:30|42.76|42.48|42.77|42.49|42.78|42.5|42.75|42.47|8
1737643420000|2025-01-23 14:43:40|42.76|42.48|42.74|42.46|42.77|42.49|42.74|42.46|9
1737643430000|2025-01-23 14:43:50|42.75|42.47|42.77|42.49|42.78|42.5|42.74|42.46|15
1737643440000|2025-01-23 14:44:00|42.78|42.5|42.83|42.55|42.83|42.55|42.78|42.5|12
1737643450000|2025-01-23 14:44:10|42.84|42.56|42.87|42.59|42.87|42.59|42.84|42.56|7
1737643460000|2025-01-23 14:44:20|42.86|42.58|42.86|42.58|42.86|42.58|42.84|42.56|5
1737643470000|2025-01-23 14:44:30|42.87|42.59|42.86|42.58|42.89|42.61|42.86|42.58|8
1737643480000|2025-01-23 14:44:40|42.85|42.57|42.83|42.55|42.85|42.57|42.82|42.54|7
1737643490000|2025-01-23 14:44:50|42.84|42.56|42.86|42.58|42.86|42.58|42.82|42.54|9
1737643500000|2025-01-23 14:45:00|42.85|42.57|42.88|42.6|42.9|42.62|42.84|42.56|15
1737643510000|2025-01-23 14:45:10|42.87|42.59|42.86|42.58|42.88|42.6|42.84|42.56|8
1737643520000|2025-01-23 14:45:20|42.85|42.57|42.91|42.63|42.91|42.63|42.84|42.56|8
1737643530000|2025-01-23 14:45:30|42.89|42.61|42.9|42.62|42.92|42.64|42.89|42.61|8
1737643540000|2025-01-23 14:45:40|42.91|42.63|42.91|42.63|42.92|42.64|42.89|42.61|16
1737643550000|2025-01-23 14:45:50|42.92|42.64|42.93|42.65|42.95|42.67|42.91|42.63|13
1737643560000|2025-01-23 14:46:00|42.92|42.64|42.91|42.63|42.92|42.64|42.9|42.62|16
1737643570000|2025-01-23 14:46:10|42.92|42.64|42.93|42.65|42.94|42.66|42.91|42.63|14
1737643580000|2025-01-23 14:46:20|42.92|42.64|42.95|42.67|42.95|42.67|42.91|42.63|8
1737643590000|2025-01-23 14:46:30|42.94|42.66|42.93|42.65|42.95|42.67|42.93|42.65|8
1737643600000|2025-01-23 14:46:40|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|8
1737643610000|2025-01-23 14:46:50|42.94|42.66|42.92|42.64|42.94|42.66|42.92|42.64|7
1737643620000|2025-01-23 14:47:00|42.93|42.65|42.91|42.63|42.95|42.67|42.91|42.63|11
1737643630000|2025-01-23 14:47:10|42.9|42.62|42.93|42.65|42.93|42.65|42.9|42.62|8
1737643640000|2025-01-23 14:47:20|42.95|42.67|42.93|42.65|42.96|42.68|42.93|42.65|15
1737643650000|2025-01-23 14:47:30|42.94|42.66|42.96|42.68|42.96|42.68|42.93|42.65|7
1737643660000|2025-01-23 14:47:40|42.95|42.67|42.89|42.61|42.95|42.67|42.89|42.61|14
1737643670000|2025-01-23 14:47:50|42.9|42.62|42.94|42.66|42.94|42.66|42.89|42.61|11
1737643680000|2025-01-23 14:48:00|42.95|42.67|43.02|42.74|43.02|42.74|42.95|42.67|8
1737643690000|2025-01-23 14:48:10|43.01|42.73|43.05|42.77|43.05|42.77|43.01|42.73|7
1737643700000|2025-01-23 14:48:20|43.04|42.76|43.04|42.76|43.04|42.76|43.02|42.74|13
1737643710000|2025-01-23 14:48:30|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|7
1737643720000|2025-01-23 14:48:40|43.08|42.8|43.09|42.81|43.09|42.81|43.07|42.79|14
1737643730000|2025-01-23 14:48:50|43.08|42.8|43.1|42.82|43.1|42.82|43.08|42.8|19
1737643740000|2025-01-23 14:49:00|43.11|42.83|43.08|42.8|43.12|42.84|43.08|42.8|18
1737643750000|2025-01-23 14:49:10|43.07|42.79|43.11|42.83|43.13|42.85|43.07|42.79|10
1737643760000|2025-01-23 14:49:20|43.12|42.84|43.1|42.82|43.12|42.84|43.08|42.8|21
1737643770000|2025-01-23 14:49:30|43.09|42.81|43.1|42.82|43.1|42.82|43.07|42.79|12
1737643780000|2025-01-23 14:49:40|43.11|42.83|43.11|42.83|43.12|42.84|43.11|42.83|5
1737643790000|2025-01-23 14:49:50|43.12|42.84|43.12|42.84|43.12|42.84|43.1|42.82|9
1737643800000|2025-01-23 14:50:00|43.11|42.83|43.14|42.86|43.14|42.86|43.11|42.83|11
1737643810000|2025-01-23 14:50:10|43.15|42.87|43.12|42.84|43.15|42.87|43.12|42.84|14
1737643820000|2025-01-23 14:50:20|43.13|42.85|43.09|42.81|43.13|42.85|43.09|42.81|11
1737643830000|2025-01-23 14:50:30|43.1|42.82|43.13|42.85|43.13|42.85|43.08|42.8|15
1737643840000|2025-01-23 14:50:40|43.12|42.84|43.1|42.82|43.13|42.85|43.1|42.82|15
1737643850000|2025-01-23 14:50:50|43.11|42.83|43.13|42.85|43.13|42.85|43.11|42.83|3
1737643870000|2025-01-23 14:51:10|43.09|42.81|43.03|42.75|43.09|42.81|43.03|42.75|6
1737643880000|2025-01-23 14:51:20|43.02|42.74|43.03|42.75|43.04|42.76|42.97|42.69|16
1737643890000|2025-01-23 14:51:30|43.02|42.74|43.1|42.82|43.1|42.82|43.02|42.74|8
1737643900000|2025-01-23 14:51:40|43.11|42.83|43.09|42.81|43.11|42.83|43.08|42.8|9
1737643910000|2025-01-23 14:51:50|43.08|42.8|43.11|42.83|43.11|42.83|43.08|42.8|10
1737643920000|2025-01-23 14:52:00|43.12|42.84|43.13|42.85|43.15|42.87|43.1|42.82|20
1737643930000|2025-01-23 14:52:10|43.12|42.84|43.12|42.84|43.14|42.86|43.12|42.84|7
1737643940000|2025-01-23 14:52:20|43.11|42.83|43.11|42.83|43.13|42.85|43.11|42.83|9
1737643950000|2025-01-23 14:52:30|43.1|42.82|43.05|42.77|43.11|42.83|43.05|42.77|16
1737643960000|2025-01-23 14:52:40|43.04|42.76|43.07|42.79|43.1|42.82|43.04|42.76|12
1737643970000|2025-01-23 14:52:50|43.08|42.8|43.08|42.8|43.08|42.8|43.06|42.78|11
1737643980000|2025-01-23 14:53:00|43.09|42.81|43.09|42.81|43.11|42.83|43.09|42.81|15
1737643990000|2025-01-23 14:53:10|43.08|42.8|43.07|42.79|43.08|42.8|43.06|42.78|10
1737644000000|2025-01-23 14:53:20|43.08|42.8|43.08|42.8|43.09|42.81|43.08|42.8|9
1737644010000|2025-01-23 14:53:30|43.09|42.81|43.07|42.79|43.1|42.82|43.07|42.79|7
1737644020000|2025-01-23 14:53:40|43.08|42.8|43.07|42.79|43.09|42.81|43.05|42.77|12
1737644030000|2025-01-23 14:53:50|43.08|42.8|43.01|42.73|43.08|42.8|43.01|42.73|15
1737644040000|2025-01-23 14:54:00|43.02|42.74|43.06|42.78|43.06|42.78|42.99|42.71|20
1737644060000|2025-01-23 14:54:20|43.02|42.74|43.01|42.73|43.02|42.74|42.98|42.7|6
1737644070000|2025-01-23 14:54:30|43|42.72|42.95|42.67|43.01|42.73|42.95|42.67|14
1737644080000|2025-01-23 14:54:40|42.96|42.68|42.92|42.64|42.96|42.68|42.92|42.64|11
1737644090000|2025-01-23 14:54:50|42.93|42.65|42.91|42.63|42.93|42.65|42.91|42.63|11
1737644100000|2025-01-23 14:55:00|42.9|42.62|42.95|42.67|42.98|42.7|42.89|42.61|14
1737644110000|2025-01-23 14:55:10|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|13
1737644120000|2025-01-23 14:55:20|42.95|42.67|42.96|42.68|42.98|42.7|42.94|42.66|12
1737644130000|2025-01-23 14:55:30|42.95|42.67|42.89|42.61|42.96|42.68|42.88|42.6|15
1737644140000|2025-01-23 14:55:40|42.9|42.62|42.89|42.61|42.91|42.63|42.89|42.61|12
1737644150000|2025-01-23 14:55:50|42.9|42.62|42.88|42.6|42.91|42.63|42.88|42.6|7
1737644160000|2025-01-23 14:56:00|42.87|42.59|42.84|42.56|42.87|42.59|42.84|42.56|4
1737644170000|2025-01-23 14:56:10|42.85|42.57|42.85|42.57|42.85|42.57|42.82|42.54|14
1737644180000|2025-01-23 14:56:20|42.84|42.56|42.85|42.57|42.85|42.57|42.83|42.55|6
1737644190000|2025-01-23 14:56:30|42.86|42.58|42.79|42.51|42.86|42.58|42.79|42.51|10
1737644200000|2025-01-23 14:56:40|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|12
1737644210000|2025-01-23 14:56:50|42.76|42.48|42.73|42.45|42.76|42.48|42.73|42.45|6
1737644220000|2025-01-23 14:57:00|42.72|42.44|42.81|42.53|42.86|42.58|42.72|42.44|16
1737644230000|2025-01-23 14:57:10|42.82|42.54|42.84|42.56|42.84|42.56|42.81|42.53|13
1737644240000|2025-01-23 14:57:20|42.85|42.57|42.79|42.51|42.85|42.57|42.78|42.5|12
1737644250000|2025-01-23 14:57:30|42.78|42.5|42.8|42.52|42.82|42.54|42.78|42.5|12
1737644260000|2025-01-23 14:57:40|42.79|42.51|42.82|42.54|42.82|42.54|42.79|42.51|12
1737644270000|2025-01-23 14:57:50|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|5
1737644280000|2025-01-23 14:58:00|42.78|42.5|42.79|42.51|42.79|42.51|42.76|42.48|12
1737644290000|2025-01-23 14:58:10|42.8|42.52|42.84|42.56|42.86|42.58|42.8|42.52|10
1737644300000|2025-01-23 14:58:20|42.85|42.57|42.83|42.55|42.86|42.58|42.83|42.55|13
1737644310000|2025-01-23 14:58:30|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|8
1737644320000|2025-01-23 14:58:40|42.82|42.54|42.81|42.53|42.84|42.56|42.81|42.53|12
1737644330000|2025-01-23 14:58:50|42.82|42.54|42.78|42.5|42.82|42.54|42.78|42.5|13
1737644340000|2025-01-23 14:59:00|42.79|42.51|42.87|42.59|42.87|42.59|42.79|42.51|8
1737644350000|2025-01-23 14:59:10|42.88|42.6|42.93|42.65|42.93|42.65|42.88|42.6|18
1737644360000|2025-01-23 14:59:20|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|10
1737644370000|2025-01-23 14:59:30|42.92|42.64|42.93|42.65|42.93|42.65|42.9|42.62|12
1737644380000|2025-01-23 14:59:40|42.94|42.66|42.89|42.61|42.94|42.66|42.89|42.61|10
1737644390000|2025-01-23 14:59:50|42.9|42.62|42.95|42.67|42.95|42.67|42.89|42.61|8
1737644400000|2025-01-23 15:00:00|42.96|42.68|42.91|42.63|42.96|42.68|42.91|42.63|17
1737644410000|2025-01-23 15:00:10|42.92|42.64|42.84|42.56|42.93|42.65|42.84|42.56|12
1737644420000|2025-01-23 15:00:20|42.86|42.58|42.83|42.55|42.86|42.58|42.81|42.53|10
1737644430000|2025-01-23 15:00:30|42.84|42.56|42.91|42.63|42.92|42.64|42.83|42.55|13
1737644440000|2025-01-23 15:00:40|42.9|42.62|42.95|42.67|42.95|42.67|42.9|42.62|12
1737644450000|2025-01-23 15:00:50|42.94|42.66|42.91|42.63|42.94|42.66|42.9|42.62|8
1737644460000|2025-01-23 15:01:00|42.92|42.64|42.89|42.61|42.93|42.65|42.89|42.61|10
1737644470000|2025-01-23 15:01:10|42.88|42.6|42.87|42.59|42.91|42.63|42.87|42.59|13
1737644480000|2025-01-23 15:01:20|42.88|42.6|42.89|42.61|42.91|42.63|42.87|42.59|17
1737644490000|2025-01-23 15:01:30|42.9|42.62|42.96|42.68|42.97|42.69|42.9|42.62|15
1737644500000|2025-01-23 15:01:40|42.97|42.69|42.98|42.7|43|42.72|42.97|42.69|8
1737644510000|2025-01-23 15:01:50|42.97|42.69|42.98|42.7|42.98|42.7|42.94|42.66|10
1737644520000|2025-01-23 15:02:00|42.97|42.69|43.04|42.76|43.04|42.76|42.97|42.69|14
1737644530000|2025-01-23 15:02:10|43.03|42.75|43.06|42.78|43.06|42.78|43.03|42.75|6
1737644540000|2025-01-23 15:02:20|43.05|42.77|43.06|42.78|43.07|42.79|43.05|42.77|6
1737644550000|2025-01-23 15:02:30|43.05|42.77|43.02|42.74|43.05|42.77|43.02|42.74|10
1737644560000|2025-01-23 15:02:40|43.01|42.73|43.03|42.75|43.04|42.76|42.99|42.71|15
1737644570000|2025-01-23 15:02:50|43.04|42.76|43.03|42.75|43.04|42.76|43.02|42.74|14
1737644580000|2025-01-23 15:03:00|43.02|42.74|42.99|42.71|43.03|42.75|42.96|42.68|21
1737644590000|2025-01-23 15:03:10|42.98|42.7|43.03|42.75|43.03|42.75|42.97|42.69|14
1737644600000|2025-01-23 15:03:20|43.04|42.76|43.05|42.77|43.07|42.79|43.04|42.76|8
1737644610000|2025-01-23 15:03:30|43.04|42.76|43.02|42.74|43.04|42.76|43.01|42.73|14
1737644620000|2025-01-23 15:03:40|43.03|42.75|42.99|42.71|43.03|42.75|42.99|42.71|9
1737644630000|2025-01-23 15:03:50|43|42.72|43.01|42.73|43.02|42.74|42.98|42.7|16
1737644640000|2025-01-23 15:04:00|43.02|42.74|43.11|42.83|43.12|42.84|43.02|42.74|12
1737644650000|2025-01-23 15:04:10|43.12|42.84|43.11|42.83|43.13|42.85|43.11|42.83|13
1737644660000|2025-01-23 15:04:20|43.1|42.82|43.13|42.85|43.13|42.85|43.1|42.82|4
1737644670000|2025-01-23 15:04:30|43.14|42.86|43.15|42.87|43.16|42.88|43.13|42.85|8
1737644680000|2025-01-23 15:04:40|43.16|42.88|43.17|42.89|43.18|42.9|43.16|42.88|6
1737644690000|2025-01-23 15:04:50|43.16|42.88|43.17|42.89|43.18|42.9|43.16|42.88|14
1737644700000|2025-01-23 15:05:00|43.18|42.9|43.15|42.87|43.19|42.91|43.14|42.86|12
1737644710000|2025-01-23 15:05:10|43.16|42.88|43.14|42.86|43.17|42.89|43.14|42.86|13
1737644720000|2025-01-23 15:05:20|43.15|42.87|43.12|42.84|43.15|42.87|43.12|42.84|8
1737644730000|2025-01-23 15:05:30|43.13|42.85|43.1|42.82|43.13|42.85|43.09|42.81|11
1737644740000|2025-01-23 15:05:40|43.09|42.81|43.1|42.82|43.1|42.82|43.08|42.8|4
1737644750000|2025-01-23 15:05:50|43.11|42.83|43.13|42.85|43.13|42.85|43.1|42.82|7
1737644760000|2025-01-23 15:06:00|43.14|42.86|43.14|42.86|43.17|42.89|43.14|42.86|7
1737644770000|2025-01-23 15:06:10|43.13|42.85|43.09|42.81|43.14|42.86|43.09|42.81|9
1737644780000|2025-01-23 15:06:20|43.1|42.82|43.13|42.85|43.14|42.86|43.1|42.82|16
1737644790000|2025-01-23 15:06:30|43.14|42.86|43.12|42.84|43.14|42.86|43.11|42.83|9
1737644800000|2025-01-23 15:06:40|43.13|42.85|43.14|42.86|43.14|42.86|43.1|42.82|12
1737644810000|2025-01-23 15:06:50|43.13|42.85|43.11|42.83|43.14|42.86|43.1|42.82|9
1737644820000|2025-01-23 15:07:00|43.1|42.82|43.04|42.76|43.11|42.83|43.04|42.76|18
1737644830000|2025-01-23 15:07:10|43.05|42.77|43.06|42.78|43.08|42.8|43.05|42.77|12
1737644840000|2025-01-23 15:07:20|43.05|42.77|43.08|42.8|43.08|42.8|43.05|42.77|12
1737644850000|2025-01-23 15:07:30|43.07|42.79|43.08|42.8|43.08|42.8|43.04|42.76|12
1737644860000|2025-01-23 15:07:40|43.09|42.81|43.02|42.74|43.11|42.83|43.02|42.74|19
1737644870000|2025-01-23 15:07:50|43.03|42.75|42.88|42.6|43.03|42.75|42.87|42.59|18
1737644880000|2025-01-23 15:08:00|42.87|42.59|42.88|42.6|42.88|42.6|42.77|42.49|21
1737644890000|2025-01-23 15:08:10|42.89|42.61|42.85|42.57|42.9|42.62|42.8|42.52|17
1737644900000|2025-01-23 15:08:20|42.84|42.56|42.8|42.52|42.86|42.58|42.75|42.47|17
1737644910000|2025-01-23 15:08:30|42.81|42.53|42.83|42.55|42.84|42.56|42.76|42.48|21
1737644920000|2025-01-23 15:08:40|42.82|42.54|42.86|42.58|42.89|42.61|42.8|42.52|24
1737644930000|2025-01-23 15:08:50|42.87|42.59|42.79|42.51|42.88|42.6|42.79|42.51|17
1737644940000|2025-01-23 15:09:00|42.76|42.48|42.65|42.37|42.77|42.49|42.63|42.35|23
1737644950000|2025-01-23 15:09:10|42.66|42.38|42.82|42.54|42.83|42.55|42.66|42.38|20
1737644960000|2025-01-23 15:09:20|42.8|42.52|42.72|42.44|42.8|42.52|42.7|42.42|19
1737644970000|2025-01-23 15:09:30|42.74|42.46|42.71|42.43|42.74|42.46|42.66|42.38|18
1737644980000|2025-01-23 15:09:40|42.73|42.45|42.71|42.43|42.76|42.48|42.7|42.42|15
1737644990000|2025-01-23 15:09:50|42.69|42.41|42.7|42.42|42.72|42.44|42.67|42.39|18
1737645000000|2025-01-23 15:10:00|42.69|42.41|42.64|42.36|42.69|42.41|42.62|42.34|20
1737645010000|2025-01-23 15:10:10|42.63|42.35|42.68|42.4|42.68|42.4|42.59|42.31|16
1737645020000|2025-01-23 15:10:20|42.69|42.41|42.69|42.41|42.77|42.49|42.69|42.41|19
1737645030000|2025-01-23 15:10:30|42.68|42.4|42.62|42.34|42.7|42.42|42.62|42.34|18
1737645040000|2025-01-23 15:10:40|42.61|42.33|42.65|42.37|42.68|42.4|42.61|42.33|25
1737645050000|2025-01-23 15:10:50|42.67|42.39|42.61|42.33|42.67|42.39|42.59|42.31|17
1737645060000|2025-01-23 15:11:00|42.62|42.34|42.52|42.24|42.62|42.34|42.52|42.24|16
1737645070000|2025-01-23 15:11:10|42.53|42.25|42.46|42.18|42.54|42.26|42.46|42.18|16
1737645080000|2025-01-23 15:11:20|42.45|42.17|42.46|42.18|42.46|42.18|42.39|42.11|20
1737645090000|2025-01-23 15:11:30|42.45|42.17|42.47|42.19|42.48|42.2|42.39|42.11|23
1737645100000|2025-01-23 15:11:40|42.48|42.2|42.52|42.24|42.57|42.29|42.48|42.2|23
1737645110000|2025-01-23 15:11:50|42.51|42.23|42.41|42.13|42.51|42.23|42.4|42.12|19
1737645120000|2025-01-23 15:12:00|42.42|42.14|42.55|42.27|42.55|42.27|42.42|42.14|19
1737645130000|2025-01-23 15:12:10|42.56|42.28|42.59|42.31|42.62|42.34|42.56|42.28|13
1737645140000|2025-01-23 15:12:20|42.58|42.3|42.65|42.37|42.68|42.4|42.58|42.3|20
1737645150000|2025-01-23 15:12:30|42.63|42.35|42.64|42.36|42.67|42.39|42.6|42.32|22
1737645160000|2025-01-23 15:12:40|42.63|42.35|42.57|42.29|42.64|42.36|42.56|42.28|22
1737645170000|2025-01-23 15:12:50|42.56|42.28|42.51|42.23|42.56|42.28|42.5|42.22|18
1737645180000|2025-01-23 15:13:00|42.5|42.22|42.48|42.2|42.5|42.22|42.46|42.18|22
1737645190000|2025-01-23 15:13:10|42.49|42.21|42.46|42.18|42.49|42.21|42.43|42.15|19
1737645200000|2025-01-23 15:13:20|42.49|42.21|42.5|42.22|42.51|42.23|42.45|42.17|18
1737645210000|2025-01-23 15:13:30|42.49|42.21|42.56|42.28|42.56|42.28|42.48|42.2|17
1737645220000|2025-01-23 15:13:40|42.57|42.29|42.66|42.38|42.66|42.38|42.57|42.29|16
1737645230000|2025-01-23 15:13:50|42.65|42.37|42.63|42.35|42.66|42.38|42.57|42.29|23
1737645240000|2025-01-23 15:14:00|42.62|42.34|42.72|42.44|42.72|42.44|42.62|42.34|16
1737645250000|2025-01-23 15:14:10|42.73|42.45|42.77|42.49|42.77|42.49|42.71|42.43|13
1737645260000|2025-01-23 15:14:20|42.76|42.48|42.73|42.45|42.77|42.49|42.72|42.44|18
1737645270000|2025-01-23 15:14:30|42.75|42.47|42.79|42.51|42.8|42.52|42.69|42.41|19
1737645280000|2025-01-23 15:14:40|42.8|42.52|42.78|42.5|42.8|42.52|42.77|42.49|14
1737645290000|2025-01-23 15:14:50|42.79|42.51|42.79|42.51|42.82|42.54|42.78|42.5|22
1737645300000|2025-01-23 15:15:00|42.78|42.5|42.76|42.48|42.78|42.5|42.74|42.46|14
1737645310000|2025-01-23 15:15:10|42.75|42.47|42.69|42.41|42.77|42.49|42.69|42.41|16
1737645320000|2025-01-23 15:15:20|42.68|42.4|42.69|42.41|42.76|42.48|42.67|42.39|16
1737645330000|2025-01-23 15:15:30|42.7|42.42|42.68|42.4|42.71|42.43|42.68|42.4|13
1737645340000|2025-01-23 15:15:40|42.69|42.41|42.78|42.5|42.78|42.5|42.69|42.41|15
1737645350000|2025-01-23 15:15:50|42.79|42.51|42.81|42.53|42.81|42.53|42.77|42.49|9
1737645360000|2025-01-23 15:16:00|42.82|42.54|42.84|42.56|42.84|42.56|42.8|42.52|13
1737645370000|2025-01-23 15:16:10|42.85|42.57|42.81|42.53|42.85|42.57|42.8|42.52|14
1737645380000|2025-01-23 15:16:20|42.82|42.54|42.82|42.54|42.83|42.55|42.8|42.52|13
1737645390000|2025-01-23 15:16:30|42.8|42.52|42.8|42.52|42.8|42.52|42.75|42.47|19
1737645400000|2025-01-23 15:16:40|42.81|42.53|42.77|42.49|42.81|42.53|42.76|42.48|13
1737645410000|2025-01-23 15:16:50|42.76|42.48|42.74|42.46|42.77|42.49|42.73|42.45|14
1737645420000|2025-01-23 15:17:00|42.73|42.45|42.66|42.38|42.73|42.45|42.65|42.37|18
1737645430000|2025-01-23 15:17:10|42.65|42.37|42.65|42.37|42.65|42.37|42.61|42.33|13
1737645440000|2025-01-23 15:17:20|42.64|42.36|42.61|42.33|42.64|42.36|42.6|42.32|12
1737645450000|2025-01-23 15:17:30|42.6|42.32|42.59|42.31|42.62|42.34|42.57|42.29|19
1737645460000|2025-01-23 15:17:40|42.6|42.32|42.55|42.27|42.6|42.32|42.55|42.27|12
1737645470000|2025-01-23 15:17:50|42.54|42.26|42.55|42.27|42.56|42.28|42.51|42.23|10
1737645480000|2025-01-23 15:18:00|42.54|42.26|42.49|42.21|42.56|42.28|42.49|42.21|16
1737645490000|2025-01-23 15:18:10|42.48|42.2|42.44|42.16|42.49|42.21|42.43|42.15|13
1737645500000|2025-01-23 15:18:20|42.43|42.15|42.45|42.17|42.47|42.19|42.43|42.15|17
1737645510000|2025-01-23 15:18:30|42.44|42.16|42.4|42.12|42.46|42.18|42.4|42.12|14
1737645520000|2025-01-23 15:18:40|42.41|42.13|42.41|42.13|42.44|42.16|42.4|42.12|17
1737645530000|2025-01-23 15:18:50|42.42|42.14|42.44|42.16|42.45|42.17|42.41|42.13|18
1737645540000|2025-01-23 15:19:00|42.43|42.15|42.42|42.14|42.45|42.17|42.4|42.12|18
1737645550000|2025-01-23 15:19:10|42.41|42.13|42.41|42.13|42.43|42.15|42.39|42.11|17
1737645560000|2025-01-23 15:19:20|42.42|42.14|42.41|42.13|42.44|42.16|42.41|42.13|10
1737645570000|2025-01-23 15:19:30|42.42|42.14|42.42|42.14|42.48|42.2|42.41|42.13|16
1737645580000|2025-01-23 15:19:40|42.41|42.13|42.41|42.13|42.41|42.13|42.39|42.11|9
1737645590000|2025-01-23 15:19:50|42.42|42.14|42.42|42.14|42.45|42.17|42.42|42.14|9
1737645600000|2025-01-23 15:20:00|42.41|42.13|42.41|42.13|42.44|42.16|42.41|42.13|15
1737645610000|2025-01-23 15:20:10|42.4|42.12|42.36|42.08|42.41|42.13|42.35|42.07|12
1737645620000|2025-01-23 15:20:20|42.35|42.07|42.35|42.07|42.36|42.08|42.34|42.06|9
1737645630000|2025-01-23 15:20:30|42.34|42.06|42.56|42.28|42.56|42.28|42.34|42.06|15
1737645640000|2025-01-23 15:20:40|42.57|42.29|42.65|42.37|42.66|42.38|42.57|42.29|19
1737645650000|2025-01-23 15:20:50|42.66|42.38|42.58|42.3|42.66|42.38|42.58|42.3|16
1737645660000|2025-01-23 15:21:00|42.6|42.32|42.72|42.44|42.72|42.44|42.59|42.31|19
1737645670000|2025-01-23 15:21:10|42.74|42.46|42.77|42.49|42.81|42.53|42.74|42.46|18
1737645680000|2025-01-23 15:21:20|42.76|42.48|42.7|42.42|42.76|42.48|42.66|42.38|17
1737645690000|2025-01-23 15:21:30|42.69|42.41|42.71|42.43|42.74|42.46|42.68|42.4|19
1737645700000|2025-01-23 15:21:40|42.73|42.45|42.64|42.36|42.74|42.46|42.63|42.35|14
1737645710000|2025-01-23 15:21:50|42.65|42.37|42.72|42.44|42.74|42.46|42.65|42.37|16
1737645720000|2025-01-23 15:22:00|42.71|42.43|42.71|42.43|42.78|42.5|42.69|42.41|18
1737645730000|2025-01-23 15:22:10|42.69|42.41|42.69|42.41|42.71|42.43|42.68|42.4|13
1737645740000|2025-01-23 15:22:20|42.68|42.4|42.64|42.36|42.68|42.4|42.61|42.33|15
1737645750000|2025-01-23 15:22:30|42.65|42.37|42.68|42.4|42.68|42.4|42.63|42.35|20
1737645760000|2025-01-23 15:22:40|42.69|42.41|42.72|42.44|42.72|42.44|42.67|42.39|20
1737645770000|2025-01-23 15:22:50|42.71|42.43|42.74|42.46|42.76|42.48|42.69|42.41|15
1737645780000|2025-01-23 15:23:00|42.73|42.45|42.76|42.48|42.77|42.49|42.7|42.42|18
1737645790000|2025-01-23 15:23:10|42.75|42.47|42.67|42.39|42.76|42.48|42.66|42.38|22
1737645800000|2025-01-23 15:23:20|42.68|42.4|42.64|42.36|42.71|42.43|42.64|42.36|20
1737645810000|2025-01-23 15:23:30|42.63|42.35|42.63|42.35|42.66|42.38|42.62|42.34|15
1737645820000|2025-01-23 15:23:40|42.62|42.34|42.6|42.32|42.62|42.34|42.59|42.31|23
1737645830000|2025-01-23 15:23:50|42.59|42.31|42.61|42.33|42.61|42.33|42.56|42.28|13
1737645840000|2025-01-23 15:24:00|42.6|42.32|42.67|42.39|42.67|42.39|42.59|42.31|15
1737645850000|2025-01-23 15:24:10|42.66|42.38|42.7|42.42|42.73|42.45|42.65|42.37|18
1737645860000|2025-01-23 15:24:20|42.71|42.43|42.72|42.44|42.73|42.45|42.7|42.42|12
1737645870000|2025-01-23 15:24:30|42.73|42.45|42.75|42.47|42.75|42.47|42.71|42.43|17
1737645880000|2025-01-23 15:24:40|42.76|42.48|42.75|42.47|42.76|42.48|42.74|42.46|16
1737645890000|2025-01-23 15:24:50|42.76|42.48|42.74|42.46|42.79|42.51|42.74|42.46|13
1737645900000|2025-01-23 15:25:00|42.73|42.45|42.77|42.49|42.77|42.49|42.69|42.41|19
1737645910000|2025-01-23 15:25:10|42.78|42.5|42.8|42.52|42.8|42.52|42.74|42.46|17
1737645920000|2025-01-23 15:25:20|42.79|42.51|42.8|42.52|42.83|42.55|42.77|42.49|12
1737645930000|2025-01-23 15:25:30|42.77|42.49|42.79|42.51|42.8|42.52|42.76|42.48|13
1737645940000|2025-01-23 15:25:40|42.8|42.52|42.72|42.44|42.81|42.53|42.7|42.42|15
1737645950000|2025-01-23 15:25:50|42.73|42.45|42.74|42.46|42.74|42.46|42.72|42.44|14
1737645960000|2025-01-23 15:26:00|42.75|42.47|42.8|42.52|42.81|42.53|42.75|42.47|19
1737645970000|2025-01-23 15:26:10|42.79|42.51|42.78|42.5|42.81|42.53|42.76|42.48|17
1737645980000|2025-01-23 15:26:20|42.79|42.51|42.73|42.45|42.81|42.53|42.73|42.45|16
1737645990000|2025-01-23 15:26:30|42.72|42.44|42.7|42.42|42.73|42.45|42.69|42.41|13
1737646000000|2025-01-23 15:26:40|42.69|42.41|42.67|42.39|42.71|42.43|42.67|42.39|11
1737646010000|2025-01-23 15:26:50|42.68|42.4|42.66|42.38|42.68|42.4|42.65|42.37|14
1737646020000|2025-01-23 15:27:00|42.67|42.39|42.66|42.38|42.67|42.39|42.63|42.35|18
1737646030000|2025-01-23 15:27:10|42.67|42.39|42.64|42.36|42.68|42.4|42.63|42.35|16
1737646040000|2025-01-23 15:27:20|42.63|42.35|42.61|42.33|42.64|42.36|42.59|42.31|12
1737646050000|2025-01-23 15:27:30|42.62|42.34|42.59|42.31|42.63|42.35|42.58|42.3|17
1737646060000|2025-01-23 15:27:40|42.6|42.32|42.72|42.44|42.72|42.44|42.59|42.31|12
1737646070000|2025-01-23 15:27:50|42.73|42.45|42.7|42.42|42.73|42.45|42.7|42.42|8
1737646080000|2025-01-23 15:28:00|42.69|42.41|42.73|42.45|42.74|42.46|42.68|42.4|14
1737646090000|2025-01-23 15:28:10|42.72|42.44|42.7|42.42|42.72|42.44|42.67|42.39|12
1737646100000|2025-01-23 15:28:20|42.69|42.41|42.68|42.4|42.71|42.43|42.68|42.4|8
1737646110000|2025-01-23 15:28:30|42.69|42.41|42.66|42.38|42.69|42.41|42.66|42.38|7
1737646120000|2025-01-23 15:28:40|42.65|42.37|42.66|42.38|42.67|42.39|42.65|42.37|8
1737646130000|2025-01-23 15:28:50|42.65|42.37|42.6|42.32|42.66|42.38|42.6|42.32|8
1737646140000|2025-01-23 15:29:00|42.61|42.33|42.64|42.36|42.65|42.37|42.6|42.32|12
1737646150000|2025-01-23 15:29:10|42.63|42.35|42.62|42.34|42.63|42.35|42.6|42.32|13
1737646160000|2025-01-23 15:29:20|42.61|42.33|42.67|42.39|42.68|42.4|42.61|42.33|7
1737646170000|2025-01-23 15:29:30|42.68|42.4|42.68|42.4|42.7|42.42|42.66|42.38|13
1737646180000|2025-01-23 15:29:40|42.69|42.41|42.7|42.42|42.71|42.43|42.68|42.4|8
1737646190000|2025-01-23 15:29:50|42.71|42.43|42.7|42.42|42.71|42.43|42.68|42.4|8
1737646200000|2025-01-23 15:30:00|42.69|42.41|42.71|42.43|42.71|42.43|42.66|42.38|17
1737646210000|2025-01-23 15:30:10|42.72|42.44|42.74|42.46|42.74|42.46|42.71|42.43|7
1737646220000|2025-01-23 15:30:20|42.75|42.47|42.78|42.5|42.78|42.5|42.75|42.47|8
1737646230000|2025-01-23 15:30:30|42.79|42.51|42.79|42.51|42.81|42.53|42.79|42.51|9
1737646240000|2025-01-23 15:30:40|42.78|42.5|42.79|42.51|42.8|42.52|42.78|42.5|8
1737646250000|2025-01-23 15:30:50|42.78|42.5|42.81|42.53|42.82|42.54|42.77|42.49|21
1737646260000|2025-01-23 15:31:00|42.82|42.54|42.76|42.48|42.82|42.54|42.76|42.48|11
1737646270000|2025-01-23 15:31:10|42.75|42.47|42.81|42.53|42.82|42.54|42.74|42.46|19
1737646280000|2025-01-23 15:31:20|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|2
1737646290000|2025-01-23 15:31:30|42.82|42.54|42.81|42.53|42.82|42.54|42.8|42.52|4
1737646300000|2025-01-23 15:31:40|42.8|42.52|42.79|42.51|42.82|42.54|42.79|42.51|16
1737646310000|2025-01-23 15:31:50|42.78|42.5|42.77|42.49|42.78|42.5|42.73|42.45|15
1737646320000|2025-01-23 15:32:00|42.78|42.5|42.77|42.49|42.8|42.52|42.76|42.48|12
1737646330000|2025-01-23 15:32:10|42.76|42.48|42.74|42.46|42.77|42.49|42.71|42.43|10
1737646340000|2025-01-23 15:32:20|42.73|42.45|42.73|42.45|42.75|42.47|42.72|42.44|11
1737646350000|2025-01-23 15:32:30|42.74|42.46|42.81|42.53|42.82|42.54|42.74|42.46|15
1737646360000|2025-01-23 15:32:40|42.82|42.54|42.82|42.54|42.85|42.57|42.81|42.53|17
1737646370000|2025-01-23 15:32:50|42.83|42.55|42.83|42.55|42.83|42.55|42.8|42.52|8
1737646380000|2025-01-23 15:33:00|42.84|42.56|42.83|42.55|42.85|42.57|42.82|42.54|6
1737646390000|2025-01-23 15:33:10|42.84|42.56|42.85|42.57|42.86|42.58|42.84|42.56|10
1737646400000|2025-01-23 15:33:20|42.86|42.58|42.84|42.56|42.87|42.59|42.84|42.56|9
1737646410000|2025-01-23 15:33:30|42.85|42.57|42.87|42.59|42.87|42.59|42.85|42.57|3
1737646420000|2025-01-23 15:33:40|42.88|42.6|42.86|42.58|42.9|42.62|42.86|42.58|7
1737646430000|2025-01-23 15:33:50|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|6
1737646440000|2025-01-23 15:34:00|42.89|42.61|42.86|42.58|42.89|42.61|42.86|42.58|8
1737646450000|2025-01-23 15:34:10|42.85|42.57|42.91|42.63|42.92|42.64|42.84|42.56|11
1737646460000|2025-01-23 15:34:20|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|5
1737646470000|2025-01-23 15:34:30|42.93|42.65|42.93|42.65|42.93|42.65|42.91|42.63|7
1737646490000|2025-01-23 15:34:50|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737646500000|2025-01-23 15:35:00|42.93|42.65|42.94|42.66|42.94|42.66|42.91|42.63|14
1737646510000|2025-01-23 15:35:10|42.95|42.67|42.97|42.69|42.97|42.69|42.94|42.66|5
1737646520000|2025-01-23 15:35:20|42.98|42.7|43|42.72|43.01|42.73|42.98|42.7|9
1737646530000|2025-01-23 15:35:30|43.01|42.73|43.05|42.77|43.05|42.77|43.01|42.73|13
1737646540000|2025-01-23 15:35:40|43.04|42.76|43.05|42.77|43.06|42.78|43.03|42.75|8
1737646550000|2025-01-23 15:35:50|43.04|42.76|43.07|42.79|43.07|42.79|43.04|42.76|10
1737646560000|2025-01-23 15:36:00|43.06|42.78|43.08|42.8|43.1|42.82|43.06|42.78|11
1737646570000|2025-01-23 15:36:10|43.07|42.79|43.04|42.76|43.07|42.79|43|42.72|15
1737646580000|2025-01-23 15:36:20|43.05|42.77|43.04|42.76|43.06|42.78|43.04|42.76|6
1737646590000|2025-01-23 15:36:30|43.03|42.75|43.03|42.75|43.05|42.77|43.02|42.74|11
1737646600000|2025-01-23 15:36:40|43.02|42.74|43.02|42.74|43.04|42.76|43.01|42.73|9
1737646610000|2025-01-23 15:36:50|43.03|42.75|43.06|42.78|43.07|42.79|43.02|42.74|8
1737646620000|2025-01-23 15:37:00|43.07|42.79|43.05|42.77|43.08|42.8|43.04|42.76|11
1737646630000|2025-01-23 15:37:10|43.06|42.78|43.08|42.8|43.08|42.8|43.05|42.77|11
1737646640000|2025-01-23 15:37:20|43.07|42.79|43.05|42.77|43.08|42.8|43.04|42.76|13
1737646650000|2025-01-23 15:37:30|43.04|42.76|43.08|42.8|43.09|42.81|43.04|42.76|12
1737646660000|2025-01-23 15:37:40|43.07|42.79|43.08|42.8|43.08|42.8|43.05|42.77|6
1737646670000|2025-01-23 15:37:50|43.07|42.79|43.07|42.79|43.08|42.8|43.06|42.78|7
1737646680000|2025-01-23 15:38:00|43.08|42.8|43.06|42.78|43.08|42.8|43.05|42.77|13
1737646690000|2025-01-23 15:38:10|43.05|42.77|43.05|42.77|43.07|42.79|43.05|42.77|17
1737646700000|2025-01-23 15:38:20|43.06|42.78|43.1|42.82|43.1|42.82|43.06|42.78|7
1737646710000|2025-01-23 15:38:30|43.09|42.81|43.04|42.76|43.09|42.81|43.02|42.74|15
1737646720000|2025-01-23 15:38:40|43.05|42.77|43.05|42.77|43.05|42.77|43.03|42.75|7
1737646730000|2025-01-23 15:38:50|43.06|42.78|43.08|42.8|43.08|42.8|43.06|42.78|13
1737646740000|2025-01-23 15:39:00|43.07|42.79|43.11|42.83|43.11|42.83|43.07|42.79|5
1737646750000|2025-01-23 15:39:10|43.1|42.82|43.11|42.83|43.12|42.84|43.1|42.82|18
1737646760000|2025-01-23 15:39:20|43.1|42.82|43.09|42.81|43.11|42.83|43.09|42.81|6
1737646770000|2025-01-23 15:39:30|43.08|42.8|43.04|42.76|43.09|42.81|43.04|42.76|11
1737646780000|2025-01-23 15:39:40|43.05|42.77|43.03|42.75|43.05|42.77|43.03|42.75|9
1737646790000|2025-01-23 15:39:50|43.04|42.76|43.01|42.73|43.05|42.77|43.01|42.73|10
1737646800000|2025-01-23 15:40:00|43.02|42.74|42.99|42.71|43.02|42.74|42.98|42.7|14
1737646810000|2025-01-23 15:40:10|43|42.72|42.99|42.71|43|42.72|42.98|42.7|16
1737646820000|2025-01-23 15:40:20|43|42.72|43.01|42.73|43.01|42.73|42.97|42.69|11
1737646830000|2025-01-23 15:40:30|43|42.72|42.98|42.7|43|42.72|42.98|42.7|5
1737646840000|2025-01-23 15:40:40|42.99|42.71|42.99|42.71|43|42.72|42.97|42.69|13
1737646850000|2025-01-23 15:40:50|42.98|42.7|42.95|42.67|42.98|42.7|42.93|42.65|8
1737646860000|2025-01-23 15:41:00|42.96|42.68|42.91|42.63|42.96|42.68|42.9|42.62|14
1737646870000|2025-01-23 15:41:10|42.92|42.64|42.96|42.68|42.96|42.68|42.91|42.63|13
1737646880000|2025-01-23 15:41:20|42.97|42.69|42.98|42.7|42.99|42.71|42.97|42.69|8
1737646890000|2025-01-23 15:41:30|42.97|42.69|42.98|42.7|42.98|42.7|42.96|42.68|6
1737646900000|2025-01-23 15:41:40|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|5
1737646910000|2025-01-23 15:41:50|42.98|42.7|43|42.72|43|42.72|42.97|42.69|5
1737646920000|2025-01-23 15:42:00|42.99|42.71|42.94|42.66|42.99|42.71|42.94|42.66|8
1737646930000|2025-01-23 15:42:10|42.95|42.67|42.96|42.68|42.97|42.69|42.94|42.66|11
1737646940000|2025-01-23 15:42:20|42.97|42.69|42.95|42.67|42.97|42.69|42.94|42.66|5
1737646950000|2025-01-23 15:42:30|42.94|42.66|42.97|42.69|42.98|42.7|42.94|42.66|6
1737646960000|2025-01-23 15:42:40|42.98|42.7|42.99|42.71|42.99|42.71|42.97|42.69|8
1737646970000|2025-01-23 15:42:50|43|42.72|42.97|42.69|43.01|42.73|42.97|42.69|6
1737646980000|2025-01-23 15:43:00|42.98|42.7|42.97|42.69|43|42.72|42.97|42.69|15
1737646990000|2025-01-23 15:43:10|42.98|42.7|42.97|42.69|42.98|42.7|42.96|42.68|12
1737647000000|2025-01-23 15:43:20|42.98|42.7|42.97|42.69|42.98|42.7|42.96|42.68|4
1737647010000|2025-01-23 15:43:30|42.99|42.71|43.01|42.73|43.01|42.73|42.99|42.71|3
1737647020000|2025-01-23 15:43:40|43|42.72|42.98|42.7|43|42.72|42.98|42.7|3
1737647030000|2025-01-23 15:43:50|42.99|42.71|42.98|42.7|42.99|42.71|42.97|42.69|8
1737647040000|2025-01-23 15:44:00|42.99|42.71|43.01|42.73|43.01|42.73|42.99|42.71|13
1737647050000|2025-01-23 15:44:10|43.02|42.74|43.02|42.74|43.02|42.74|43.01|42.73|7
1737647060000|2025-01-23 15:44:20|43.03|42.75|43.04|42.76|43.04|42.76|43.02|42.74|6
1737647070000|2025-01-23 15:44:30|43.05|42.77|43.06|42.78|43.06|42.78|43.04|42.76|10
1737647080000|2025-01-23 15:44:40|43.07|42.79|43.08|42.8|43.09|42.81|43.07|42.79|10
1737647090000|2025-01-23 15:44:50|43.09|42.81|43.08|42.8|43.09|42.81|43.07|42.79|8
1737647100000|2025-01-23 15:45:00|43.09|42.81|43.05|42.77|43.12|42.84|43.04|42.76|14
1737647110000|2025-01-23 15:45:10|43.04|42.76|43.12|42.84|43.12|42.84|43.04|42.76|16
1737647120000|2025-01-23 15:45:20|43.13|42.85|43.12|42.84|43.15|42.87|43.11|42.83|12
1737647130000|2025-01-23 15:45:30|43.13|42.85|43.13|42.85|43.17|42.89|43.13|42.85|8
1737647140000|2025-01-23 15:45:40|43.12|42.84|43.14|42.86|43.14|42.86|43.12|42.84|6
1737647150000|2025-01-23 15:45:50|43.15|42.87|43.15|42.87|43.16|42.88|43.14|42.86|13
1737647160000|2025-01-23 15:46:00|43.14|42.86|43.17|42.89|43.17|42.89|43.14|42.86|6
1737647170000|2025-01-23 15:46:10|43.18|42.9|43.15|42.87|43.18|42.9|43.15|42.87|6
1737647180000|2025-01-23 15:46:20|43.14|42.86|43.15|42.87|43.15|42.87|43.13|42.85|4
1737647190000|2025-01-23 15:46:30|43.14|42.86|43.09|42.81|43.15|42.87|43.09|42.81|13
1737647200000|2025-01-23 15:46:40|43.08|42.8|43.14|42.86|43.14|42.86|43.08|42.8|9
1737647210000|2025-01-23 15:46:50|43.13|42.85|43.13|42.85|43.15|42.87|43.13|42.85|13
1737647220000|2025-01-23 15:47:00|43.14|42.86|43.17|42.89|43.17|42.89|43.14|42.86|16
1737647230000|2025-01-23 15:47:10|43.16|42.88|43.13|42.85|43.19|42.91|43.13|42.85|10
1737647240000|2025-01-23 15:47:20|43.14|42.86|43.16|42.88|43.17|42.89|43.14|42.86|7
1737647250000|2025-01-23 15:47:30|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|6
1737647260000|2025-01-23 15:47:40|43.17|42.89|43.17|42.89|43.18|42.9|43.16|42.88|7
1737647270000|2025-01-23 15:47:50|43.18|42.9|43.16|42.88|43.19|42.91|43.16|42.88|9
1737647280000|2025-01-23 15:48:00|43.17|42.89|43.15|42.87|43.18|42.9|43.15|42.87|9
1737647290000|2025-01-23 15:48:10|43.16|42.88|43.11|42.83|43.16|42.88|43.11|42.83|10
1737647300000|2025-01-23 15:48:20|43.1|42.82|43.12|42.84|43.13|42.85|43.1|42.82|9
1737647310000|2025-01-23 15:48:30|43.13|42.85|43.12|42.84|43.14|42.86|43.12|42.84|8
1737647320000|2025-01-23 15:48:40|43.13|42.85|43.13|42.85|43.13|42.85|43.11|42.83|9
1737647330000|2025-01-23 15:48:50|43.12|42.84|43.15|42.87|43.15|42.87|43.12|42.84|10
1737647340000|2025-01-23 15:49:00|43.14|42.86|43.09|42.81|43.14|42.86|43.09|42.81|11
1737647350000|2025-01-23 15:49:10|43.08|42.8|43.09|42.81|43.1|42.82|43.08|42.8|8
1737647360000|2025-01-23 15:49:20|43.08|42.8|43.09|42.81|43.1|42.82|43.07|42.79|10
1737647370000|2025-01-23 15:49:30|43.08|42.8|43.05|42.77|43.08|42.8|43.04|42.76|7
1737647380000|2025-01-23 15:49:40|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|4
1737647390000|2025-01-23 15:49:50|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|10
1737647400000|2025-01-23 15:50:00|43.04|42.76|43.04|42.76|43.05|42.77|43.02|42.74|11
1737647410000|2025-01-23 15:50:10|43.05|42.77|43.03|42.75|43.05|42.77|43.03|42.75|7
1737647420000|2025-01-23 15:50:20|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|4
1737647430000|2025-01-23 15:50:30|43.02|42.74|43.04|42.76|43.05|42.77|43.02|42.74|7
1737647440000|2025-01-23 15:50:40|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|7
1737647450000|2025-01-23 15:50:50|43.06|42.78|43.02|42.74|43.06|42.78|43.02|42.74|8
1737647460000|2025-01-23 15:51:00|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737647470000|2025-01-23 15:51:10|43.03|42.75|43|42.72|43.04|42.76|43|42.72|6
1737647480000|2025-01-23 15:51:20|42.99|42.71|42.96|42.68|43|42.72|42.96|42.68|8
1737647490000|2025-01-23 15:51:30|42.95|42.67|42.95|42.67|42.96|42.68|42.95|42.67|5
1737647500000|2025-01-23 15:51:40|42.94|42.66|42.94|42.66|42.94|42.66|42.93|42.65|9
1737647510000|2025-01-23 15:51:50|42.93|42.65|42.93|42.65|42.94|42.66|42.91|42.63|9
1737647520000|2025-01-23 15:52:00|42.92|42.64|42.88|42.6|42.93|42.65|42.87|42.59|13
1737647530000|2025-01-23 15:52:10|42.89|42.61|42.92|42.64|42.92|42.64|42.88|42.6|8
1737647540000|2025-01-23 15:52:20|42.93|42.65|42.93|42.65|42.94|42.66|42.92|42.64|9
1737647550000|2025-01-23 15:52:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|4
1737647560000|2025-01-23 15:52:40|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|4
1737647570000|2025-01-23 15:52:50|42.96|42.68|43.01|42.73|43.01|42.73|42.96|42.68|8
1737650450000|2025-01-23 16:40:50|43.25|42.97|43.27|42.99|43.27|42.99|43.25|42.97|3
1737650480000|2025-01-23 16:41:20|43.28|43|43.29|43.01|43.29|43.01|43.28|43|2
1737650490000|2025-01-23 16:41:30|43.28|43|43.26|42.98|43.28|43|43.26|42.98|3
1737650500000|2025-01-23 16:41:40|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737650510000|2025-01-23 16:41:50|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737650520000|2025-01-23 16:42:00|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737650530000|2025-01-23 16:42:10|43.49|43.21|43.49|43.21|43.5|43.22|43.49|43.21|3
1737650540000|2025-01-23 16:42:20|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737650550000|2025-01-23 16:42:30|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737650560000|2025-01-23 16:42:40|43.5|43.22|43.55|43.27|43.56|43.28|43.5|43.22|12
1737650570000|2025-01-23 16:42:50|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737650580000|2025-01-23 16:43:00|43.58|43.3|43.57|43.29|43.59|43.31|43.57|43.29|6
1737650590000|2025-01-23 16:43:10|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|2
1737650610000|2025-01-23 16:43:30|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|4
1737650630000|2025-01-23 16:43:50|43.56|43.28|43.54|43.26|43.56|43.28|43.54|43.26|2
1737650640000|2025-01-23 16:44:00|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|2
1737650650000|2025-01-23 16:44:10|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737650660000|2025-01-23 16:44:20|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737650670000|2025-01-23 16:44:30|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|4
1737650680000|2025-01-23 16:44:40|43.55|43.27|43.57|43.29|43.57|43.29|43.54|43.26|4
1737650690000|2025-01-23 16:44:50|43.58|43.3|43.58|43.3|43.58|43.3|43.57|43.29|3
1737650710000|2025-01-23 16:45:10|43.59|43.31|43.61|43.33|43.62|43.34|43.59|43.31|5
1737650720000|2025-01-23 16:45:20|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|5
1737650730000|2025-01-23 16:45:30|43.63|43.35|43.67|43.39|43.67|43.39|43.63|43.35|6
1737650740000|2025-01-23 16:45:40|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|3
1737650750000|2025-01-23 16:45:50|43.67|43.39|43.69|43.41|43.69|43.41|43.66|43.38|5
1737650760000|2025-01-23 16:46:00|43.7|43.42|43.64|43.36|43.7|43.42|43.63|43.35|9
1737650770000|2025-01-23 16:46:10|43.63|43.35|43.65|43.37|43.65|43.37|43.63|43.35|5
1737650780000|2025-01-23 16:46:20|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737650790000|2025-01-23 16:46:30|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|2
1737650800000|2025-01-23 16:46:40|43.61|43.33|43.56|43.28|43.61|43.33|43.55|43.27|8
1737650810000|2025-01-23 16:46:50|43.57|43.29|43.54|43.26|43.57|43.29|43.54|43.26|6
1737650820000|2025-01-23 16:47:00|43.53|43.25|43.5|43.22|43.54|43.26|43.5|43.22|6
1737650830000|2025-01-23 16:47:10|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737650840000|2025-01-23 16:47:20|43.53|43.25|43.54|43.26|43.54|43.26|43.53|43.25|2
1737650850000|2025-01-23 16:47:30|43.55|43.27|43.55|43.27|43.55|43.27|43.54|43.26|3
1737650860000|2025-01-23 16:47:40|43.56|43.28|43.55|43.27|43.58|43.3|43.55|43.27|6
1737650870000|2025-01-23 16:47:50|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|2
1737650880000|2025-01-23 16:48:00|43.52|43.24|43.51|43.23|43.53|43.25|43.51|43.23|8
1737650890000|2025-01-23 16:48:10|43.5|43.22|43.45|43.17|43.5|43.22|43.45|43.17|5
1737650900000|2025-01-23 16:48:20|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|8
1737650910000|2025-01-23 16:48:30|43.46|43.18|43.5|43.22|43.5|43.22|43.46|43.18|9
1737650920000|2025-01-23 16:48:40|43.49|43.21|43.49|43.21|43.51|43.23|43.49|43.21|5
1737650930000|2025-01-23 16:48:50|43.48|43.2|43.45|43.17|43.48|43.2|43.45|43.17|4
1737650950000|2025-01-23 16:49:10|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737650960000|2025-01-23 16:49:20|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|3
1737650970000|2025-01-23 16:49:30|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737650980000|2025-01-23 16:49:40|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737650990000|2025-01-23 16:49:50|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737651020000|2025-01-23 16:50:20|43.46|43.18|43.44|43.16|43.46|43.18|43.44|43.16|5
1737651030000|2025-01-23 16:50:30|43.43|43.15|43.41|43.13|43.43|43.15|43.4|43.12|8
1737651040000|2025-01-23 16:50:40|43.38|43.1|43.34|43.06|43.38|43.1|43.34|43.06|5
1737651050000|2025-01-23 16:50:50|43.33|43.05|43.31|43.03|43.33|43.05|43.31|43.03|2
1737651060000|2025-01-23 16:51:00|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737651070000|2025-01-23 16:51:10|43.32|43.04|43.3|43.02|43.33|43.05|43.3|43.02|8
1737651080000|2025-01-23 16:51:20|43.31|43.03|43.28|43|43.32|43.04|43.28|43|7
1737651090000|2025-01-23 16:51:30|43.29|43.01|43.27|42.99|43.29|43.01|43.27|42.99|3
1737651120000|2025-01-23 16:52:00|43.26|42.98|43.22|42.94|43.26|42.98|43.22|42.94|4
1737651130000|2025-01-23 16:52:10|43.23|42.95|43.23|42.95|43.23|42.95|43.22|42.94|5
1737651150000|2025-01-23 16:52:30|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737651160000|2025-01-23 16:52:40|43.21|42.93|43.19|42.91|43.21|42.93|43.19|42.91|3
1737651170000|2025-01-23 16:52:50|43.17|42.89|43.18|42.9|43.19|42.91|43.16|42.88|8
1737651190000|2025-01-23 16:53:10|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|3
1737651200000|2025-01-23 16:53:20|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737651210000|2025-01-23 16:53:30|43.14|42.86|43.12|42.84|43.14|42.86|43.12|42.84|2
1737651240000|2025-01-23 16:54:00|43.13|42.85|43.12|42.84|43.13|42.85|43.12|42.84|2
1737651250000|2025-01-23 16:54:10|43.13|42.85|43.14|42.86|43.14|42.86|43.13|42.85|2
1737651260000|2025-01-23 16:54:20|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|2
1737651280000|2025-01-23 16:54:40|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737651290000|2025-01-23 16:54:50|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737651300000|2025-01-23 16:55:00|43.17|42.89|43.19|42.91|43.19|42.91|43.17|42.89|5
1737651310000|2025-01-23 16:55:10|43.18|42.9|43.15|42.87|43.19|42.91|43.15|42.87|8
1737651320000|2025-01-23 16:55:20|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737651330000|2025-01-23 16:55:30|43.12|42.84|43.12|42.84|43.12|42.84|43.12|42.84|1
1737651340000|2025-01-23 16:55:40|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737651350000|2025-01-23 16:55:50|43.14|42.86|43.17|42.89|43.18|42.9|43.14|42.86|6
1737651360000|2025-01-23 16:56:00|43.18|42.9|43.15|42.87|43.18|42.9|43.15|42.87|3
1737651370000|2025-01-23 16:56:10|43.16|42.88|43.17|42.89|43.18|42.9|43.15|42.87|7
1737651380000|2025-01-23 16:56:20|43.16|42.88|43.16|42.88|43.18|42.9|43.15|42.87|5
1737651390000|2025-01-23 16:56:30|43.17|42.89|43.15|42.87|43.19|42.91|43.15|42.87|6
1737651400000|2025-01-23 16:56:40|43.16|42.88|43.15|42.87|43.17|42.89|43.13|42.85|8
1737651410000|2025-01-23 16:56:50|43.14|42.86|43.12|42.84|43.14|42.86|43.12|42.84|3
1737651420000|2025-01-23 16:57:00|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737651430000|2025-01-23 16:57:10|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|3
1737651450000|2025-01-23 16:57:30|43.11|42.83|43.09|42.81|43.11|42.83|43.09|42.81|2
1737651460000|2025-01-23 16:57:40|43.08|42.8|43.05|42.77|43.08|42.8|43.04|42.76|5
1737651470000|2025-01-23 16:57:50|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737651480000|2025-01-23 16:58:00|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737651510000|2025-01-23 16:58:30|43.07|42.79|43.07|42.79|43.07|42.79|43.06|42.78|3
1737651520000|2025-01-23 16:58:40|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737651540000|2025-01-23 16:59:00|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737651610000|2025-01-23 17:00:10|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737651620000|2025-01-23 17:00:20|43|42.72|42.98|42.7|43|42.72|42.98|42.7|9
1737651630000|2025-01-23 17:00:30|42.99|42.71|42.98|42.7|42.99|42.71|42.98|42.7|2
1737651640000|2025-01-23 17:00:40|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737651660000|2025-01-23 17:01:00|42.95|42.67|42.92|42.64|42.96|42.68|42.92|42.64|6
1737651670000|2025-01-23 17:01:10|42.91|42.63|42.91|42.63|42.92|42.64|42.91|42.63|5
1737651680000|2025-01-23 17:01:20|42.92|42.64|42.89|42.61|42.92|42.64|42.88|42.6|14
1737651690000|2025-01-23 17:01:30|42.88|42.6|42.85|42.57|42.89|42.61|42.84|42.56|12
1737651700000|2025-01-23 17:01:40|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|4
1737651710000|2025-01-23 17:01:50|42.84|42.56|42.79|42.51|42.84|42.56|42.79|42.51|6
1737651720000|2025-01-23 17:02:00|42.78|42.5|42.72|42.44|42.78|42.5|42.72|42.44|6
1737651730000|2025-01-23 17:02:10|42.73|42.45|42.68|42.4|42.73|42.45|42.68|42.4|5
1737651740000|2025-01-23 17:02:20|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|4
1737651750000|2025-01-23 17:02:30|42.67|42.39|42.66|42.38|42.67|42.39|42.65|42.37|4
1737651760000|2025-01-23 17:02:40|42.68|42.4|42.68|42.4|42.7|42.42|42.67|42.39|6
1737651770000|2025-01-23 17:02:50|42.71|42.43|42.68|42.4|42.71|42.43|42.67|42.39|10
1737651780000|2025-01-23 17:03:00|42.67|42.39|42.65|42.37|42.68|42.4|42.65|42.37|5
1737651790000|2025-01-23 17:03:10|42.64|42.36|42.69|42.41|42.69|42.41|42.64|42.36|3
1737651800000|2025-01-23 17:03:20|42.72|42.44|42.76|42.48|42.76|42.48|42.72|42.44|9
1737651810000|2025-01-23 17:03:30|42.75|42.47|42.75|42.47|42.76|42.48|42.74|42.46|5
1737651820000|2025-01-23 17:03:40|42.74|42.46|42.71|42.43|42.74|42.46|42.7|42.42|9
1737651830000|2025-01-23 17:03:50|42.7|42.42|42.72|42.44|42.72|42.44|42.68|42.4|6
1737651840000|2025-01-23 17:04:00|42.73|42.45|42.72|42.44|42.73|42.45|42.69|42.41|9
1737651850000|2025-01-23 17:04:10|42.71|42.43|42.69|42.41|42.71|42.43|42.69|42.41|4
1737651860000|2025-01-23 17:04:20|42.7|42.42|42.68|42.4|42.7|42.42|42.68|42.4|7
1737651870000|2025-01-23 17:04:30|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|4
1737651880000|2025-01-23 17:04:40|42.7|42.42|42.73|42.45|42.74|42.46|42.7|42.42|8
1737651890000|2025-01-23 17:04:50|42.74|42.46|42.76|42.48|42.76|42.48|42.74|42.46|2
1737651900000|2025-01-23 17:05:00|42.75|42.47|42.69|42.41|42.75|42.47|42.69|42.41|13
1737651910000|2025-01-23 17:05:10|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|7
1737651920000|2025-01-23 17:05:20|42.71|42.43|42.71|42.43|42.71|42.43|42.7|42.42|3
1737651930000|2025-01-23 17:05:30|42.74|42.46|42.8|42.52|42.8|42.52|42.74|42.46|6
1737651940000|2025-01-23 17:05:40|42.82|42.54|42.83|42.55|42.85|42.57|42.82|42.54|10
1737651950000|2025-01-23 17:05:50|42.82|42.54|42.81|42.53|42.82|42.54|42.8|42.52|7
1737651960000|2025-01-23 17:06:00|42.82|42.54|42.81|42.53|42.82|42.54|42.8|42.52|4
1737651970000|2025-01-23 17:06:10|42.79|42.51|42.76|42.48|42.81|42.53|42.76|42.48|8
1737651980000|2025-01-23 17:06:20|42.75|42.47|42.7|42.42|42.75|42.47|42.7|42.42|7
1737651990000|2025-01-23 17:06:30|42.71|42.43|42.72|42.44|42.75|42.47|42.71|42.43|6
1737652000000|2025-01-23 17:06:40|42.73|42.45|42.72|42.44|42.73|42.45|42.71|42.43|6
1737652010000|2025-01-23 17:06:50|42.73|42.45|42.73|42.45|42.73|42.45|42.7|42.42|4
1737652020000|2025-01-23 17:07:00|42.76|42.48|42.8|42.52|42.8|42.52|42.76|42.48|7
1737652030000|2025-01-23 17:07:10|42.79|42.51|42.8|42.52|42.8|42.52|42.78|42.5|6
1737652040000|2025-01-23 17:07:20|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|9
1737652050000|2025-01-23 17:07:30|42.78|42.5|42.76|42.48|42.79|42.51|42.76|42.48|5
1737652060000|2025-01-23 17:07:40|42.77|42.49|42.76|42.48|42.78|42.5|42.76|42.48|4
1737652070000|2025-01-23 17:07:50|42.75|42.47|42.71|42.43|42.75|42.47|42.71|42.43|4
1737652080000|2025-01-23 17:08:00|42.72|42.44|42.68|42.4|42.72|42.44|42.68|42.4|8
1737652090000|2025-01-23 17:08:10|42.69|42.41|42.7|42.42|42.72|42.44|42.68|42.4|9
1737652100000|2025-01-23 17:08:20|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|4
1737652110000|2025-01-23 17:08:30|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|3
1737652120000|2025-01-23 17:08:40|42.68|42.4|42.7|42.42|42.71|42.43|42.68|42.4|7
1737652130000|2025-01-23 17:08:50|42.73|42.45|42.75|42.47|42.75|42.47|42.73|42.45|3
1737652140000|2025-01-23 17:09:00|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|5
1737652150000|2025-01-23 17:09:10|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737652160000|2025-01-23 17:09:20|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737652170000|2025-01-23 17:09:30|42.79|42.51|42.76|42.48|42.79|42.51|42.76|42.48|6
1737652190000|2025-01-23 17:09:50|42.75|42.47|42.7|42.42|42.75|42.47|42.7|42.42|8
1737652200000|2025-01-23 17:10:00|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|4
1737652210000|2025-01-23 17:10:10|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737652220000|2025-01-23 17:10:20|42.71|42.43|42.75|42.47|42.75|42.47|42.7|42.42|8
1737652230000|2025-01-23 17:10:30|42.73|42.45|42.7|42.42|42.74|42.46|42.7|42.42|6
1737652240000|2025-01-23 17:10:40|42.69|42.41|42.69|42.41|42.7|42.42|42.69|42.41|3
1737652250000|2025-01-23 17:10:50|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737652260000|2025-01-23 17:11:00|42.7|42.42|42.68|42.4|42.71|42.43|42.68|42.4|5
1737652270000|2025-01-23 17:11:10|42.67|42.39|42.69|42.41|42.69|42.41|42.67|42.39|3
1737652280000|2025-01-23 17:11:20|42.71|42.43|42.69|42.41|42.71|42.43|42.69|42.41|2
1737652310000|2025-01-23 17:11:50|42.72|42.44|42.74|42.46|42.75|42.47|42.72|42.44|5
1737652320000|2025-01-23 17:12:00|42.75|42.47|42.74|42.46|42.76|42.48|42.74|42.46|5
1737652330000|2025-01-23 17:12:10|42.76|42.48|42.78|42.5|42.78|42.5|42.76|42.48|3
1737652340000|2025-01-23 17:12:20|42.76|42.48|42.75|42.47|42.76|42.48|42.73|42.45|6
1737652350000|2025-01-23 17:12:30|42.74|42.46|42.74|42.46|42.76|42.48|42.74|42.46|4
1737652360000|2025-01-23 17:12:40|42.75|42.47|42.78|42.5|42.78|42.5|42.75|42.47|4
1737652380000|2025-01-23 17:13:00|42.79|42.51|42.72|42.44|42.79|42.51|42.72|42.44|8
1737652390000|2025-01-23 17:13:10|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737652400000|2025-01-23 17:13:20|42.73|42.45|42.77|42.49|42.77|42.49|42.73|42.45|4
1737652410000|2025-01-23 17:13:30|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737652420000|2025-01-23 17:13:40|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|5
1737652430000|2025-01-23 17:13:50|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|2
1737652440000|2025-01-23 17:14:00|42.78|42.5|42.8|42.52|42.8|42.52|42.78|42.5|7
1737652450000|2025-01-23 17:14:10|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|4
1737652460000|2025-01-23 17:14:20|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737652470000|2025-01-23 17:14:30|42.8|42.52|42.76|42.48|42.8|42.52|42.76|42.48|4
1737652480000|2025-01-23 17:14:40|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737652490000|2025-01-23 17:14:50|42.73|42.45|42.7|42.42|42.73|42.45|42.7|42.42|4
1737652500000|2025-01-23 17:15:00|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|4
1737652510000|2025-01-23 17:15:10|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737652520000|2025-01-23 17:15:20|42.69|42.41|42.68|42.4|42.69|42.41|42.67|42.39|5
1737652530000|2025-01-23 17:15:30|42.69|42.41|42.69|42.41|42.69|42.41|42.68|42.4|3
1737652540000|2025-01-23 17:15:40|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737652550000|2025-01-23 17:15:50|42.73|42.45|42.75|42.47|42.76|42.48|42.73|42.45|5
1737652560000|2025-01-23 17:16:00|42.76|42.48|42.76|42.48|42.76|42.48|42.75|42.47|3
1737652570000|2025-01-23 17:16:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|4
1737652580000|2025-01-23 17:16:20|42.77|42.49|42.78|42.5|42.8|42.52|42.77|42.49|5
1737652590000|2025-01-23 17:16:30|42.79|42.51|42.78|42.5|42.79|42.51|42.77|42.49|4
1737652600000|2025-01-23 17:16:40|42.79|42.51|42.81|42.53|42.82|42.54|42.79|42.51|6
1737652610000|2025-01-23 17:16:50|42.8|42.52|42.79|42.51|42.8|42.52|42.79|42.51|2
1737652620000|2025-01-23 17:17:00|42.8|42.52|42.85|42.57|42.85|42.57|42.78|42.5|9
1737652630000|2025-01-23 17:17:10|42.86|42.58|42.85|42.57|42.87|42.59|42.84|42.56|8
1737652640000|2025-01-23 17:17:20|42.86|42.58|42.86|42.58|42.86|42.58|42.85|42.57|3
1737652650000|2025-01-23 17:17:30|42.85|42.57|42.85|42.57|42.86|42.58|42.85|42.57|3
1737652660000|2025-01-23 17:17:40|42.84|42.56|42.81|42.53|42.84|42.56|42.81|42.53|6
1737652670000|2025-01-23 17:17:50|42.82|42.54|42.83|42.55|42.84|42.56|42.82|42.54|6
1737652680000|2025-01-23 17:18:00|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|2
1737652690000|2025-01-23 17:18:10|42.84|42.56|42.84|42.56|42.85|42.57|42.84|42.56|3
1737652700000|2025-01-23 17:18:20|42.83|42.55|42.83|42.55|42.84|42.56|42.83|42.55|3
1737652710000|2025-01-23 17:18:30|42.82|42.54|42.79|42.51|42.82|42.54|42.79|42.51|2
1737652720000|2025-01-23 17:18:40|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|4
1737652730000|2025-01-23 17:18:50|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737652740000|2025-01-23 17:19:00|42.81|42.53|42.81|42.53|42.82|42.54|42.8|42.52|4
1737652750000|2025-01-23 17:19:10|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|6
1737652760000|2025-01-23 17:19:20|42.83|42.55|42.82|42.54|42.83|42.55|42.81|42.53|5
1737652770000|2025-01-23 17:19:30|42.83|42.55|42.84|42.56|42.84|42.56|42.83|42.55|6
1737652780000|2025-01-23 17:19:40|42.83|42.55|42.82|42.54|42.83|42.55|42.82|42.54|2
1737652790000|2025-01-23 17:19:50|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737652800000|2025-01-23 17:20:00|42.82|42.54|42.81|42.53|42.82|42.54|42.8|42.52|4
1737652810000|2025-01-23 17:20:10|42.82|42.54|42.84|42.56|42.84|42.56|42.81|42.53|5
1737652820000|2025-01-23 17:20:20|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737652830000|2025-01-23 17:20:30|42.88|42.6|42.88|42.6|42.88|42.6|42.87|42.59|5
1737652840000|2025-01-23 17:20:40|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737652860000|2025-01-23 17:21:00|42.87|42.59|42.81|42.53|42.87|42.59|42.81|42.53|5
1737652870000|2025-01-23 17:21:10|42.82|42.54|42.82|42.54|42.82|42.54|42.81|42.53|3
1737652880000|2025-01-23 17:21:20|42.83|42.55|42.84|42.56|42.84|42.56|42.82|42.54|5
1737652890000|2025-01-23 17:21:30|42.83|42.55|42.83|42.55|42.83|42.55|42.82|42.54|3
1737652900000|2025-01-23 17:21:40|42.84|42.56|42.84|42.56|42.84|42.56|42.82|42.54|7
1737652920000|2025-01-23 17:22:00|42.82|42.54|42.8|42.52|42.82|42.54|42.8|42.52|3
1737652930000|2025-01-23 17:22:10|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|4
1737652940000|2025-01-23 17:22:20|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737652960000|2025-01-23 17:22:40|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|4
1737652990000|2025-01-23 17:23:10|42.75|42.47|42.77|42.49|42.77|42.49|42.74|42.46|4
1737653000000|2025-01-23 17:23:20|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737653010000|2025-01-23 17:23:30|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737653020000|2025-01-23 17:23:40|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737653040000|2025-01-23 17:24:00|42.76|42.48|42.78|42.5|42.78|42.5|42.76|42.48|3
1737653050000|2025-01-23 17:24:10|42.77|42.49|42.78|42.5|42.78|42.5|42.77|42.49|2
1737653060000|2025-01-23 17:24:20|42.77|42.49|42.78|42.5|42.78|42.5|42.77|42.49|4
1737653070000|2025-01-23 17:24:30|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|3
1737653080000|2025-01-23 17:24:40|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737653090000|2025-01-23 17:24:50|42.82|42.54|42.84|42.56|42.84|42.56|42.82|42.54|3
1737653110000|2025-01-23 17:25:10|42.83|42.55|42.83|42.55|42.83|42.55|42.83|42.55|1
1737653130000|2025-01-23 17:25:30|42.82|42.54|42.83|42.55|42.83|42.55|42.82|42.54|2
1737653140000|2025-01-23 17:25:40|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737653150000|2025-01-23 17:25:50|42.86|42.58|42.86|42.58|42.86|42.58|42.86|42.58|1
1737653170000|2025-01-23 17:26:10|42.87|42.59|42.88|42.6|42.88|42.6|42.86|42.58|4
1737653200000|2025-01-23 17:26:40|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737653210000|2025-01-23 17:26:50|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737653220000|2025-01-23 17:27:00|42.89|42.61|42.87|42.59|42.89|42.61|42.87|42.59|5
1737653230000|2025-01-23 17:27:10|42.89|42.61|42.87|42.59|42.89|42.61|42.87|42.59|2
1737653240000|2025-01-23 17:27:20|42.88|42.6|42.92|42.64|42.92|42.64|42.88|42.6|3
1737653250000|2025-01-23 17:27:30|42.93|42.65|42.93|42.65|42.94|42.66|42.93|42.65|5
1737653260000|2025-01-23 17:27:40|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|2
1737653270000|2025-01-23 17:27:50|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737653290000|2025-01-23 17:28:10|42.93|42.65|42.93|42.65|42.93|42.65|42.92|42.64|3
1737653300000|2025-01-23 17:28:20|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737653310000|2025-01-23 17:28:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737653320000|2025-01-23 17:28:40|42.94|42.66|42.94|42.66|42.94|42.66|42.93|42.65|3
1737653330000|2025-01-23 17:28:50|42.95|42.67|42.96|42.68|42.96|42.68|42.95|42.67|2
1737653340000|2025-01-23 17:29:00|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737653360000|2025-01-23 17:29:20|42.94|42.66|42.94|42.66|42.95|42.67|42.94|42.66|3
1737653380000|2025-01-23 17:29:40|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737653390000|2025-01-23 17:29:50|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737653400000|2025-01-23 17:30:00|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737653410000|2025-01-23 17:30:10|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737653420000|2025-01-23 17:30:20|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737653430000|2025-01-23 17:30:30|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737653450000|2025-01-23 17:30:50|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737653460000|2025-01-23 17:31:00|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|2
1737653470000|2025-01-23 17:31:10|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737653480000|2025-01-23 17:31:20|42.96|42.68|42.96|42.68|42.96|42.68|42.95|42.67|3
1737653500000|2025-01-23 17:31:40|42.95|42.67|42.92|42.64|42.95|42.67|42.92|42.64|4
1737653510000|2025-01-23 17:31:50|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737653520000|2025-01-23 17:32:00|42.9|42.62|42.87|42.59|42.9|42.62|42.87|42.59|3
1737653530000|2025-01-23 17:32:10|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737653540000|2025-01-23 17:32:20|42.89|42.61|42.91|42.63|42.92|42.64|42.89|42.61|4
1737653550000|2025-01-23 17:32:30|42.92|42.64|42.95|42.67|42.95|42.67|42.92|42.64|3
1737653560000|2025-01-23 17:32:40|42.96|42.68|42.98|42.7|42.98|42.7|42.96|42.68|3
1737653570000|2025-01-23 17:32:50|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|2
1737653580000|2025-01-23 17:33:00|42.97|42.69|42.93|42.65|42.97|42.69|42.93|42.65|4
1737653590000|2025-01-23 17:33:10|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737653600000|2025-01-23 17:33:20|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737653610000|2025-01-23 17:33:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737653630000|2025-01-23 17:33:50|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|2
1737653640000|2025-01-23 17:34:00|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|5
1737653660000|2025-01-23 17:34:20|42.91|42.63|42.92|42.64|42.92|42.64|42.9|42.62|4
1737653670000|2025-01-23 17:34:30|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|2
1737653680000|2025-01-23 17:34:40|42.94|42.66|42.96|42.68|42.96|42.68|42.94|42.66|3
1737653690000|2025-01-23 17:34:50|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737653710000|2025-01-23 17:35:10|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737653730000|2025-01-23 17:35:30|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|2
1737653740000|2025-01-23 17:35:40|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737653760000|2025-01-23 17:36:00|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737653770000|2025-01-23 17:36:10|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|3
1737653790000|2025-01-23 17:36:30|42.94|42.66|42.91|42.63|42.94|42.66|42.91|42.63|5
1737653800000|2025-01-23 17:36:40|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|9
1737653810000|2025-01-23 17:36:50|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737653820000|2025-01-23 17:37:00|42.91|42.63|42.9|42.62|42.92|42.64|42.9|42.62|4
1737653850000|2025-01-23 17:37:30|42.91|42.63|42.93|42.65|42.93|42.65|42.91|42.63|2
1737653860000|2025-01-23 17:37:40|42.94|42.66|42.97|42.69|42.97|42.69|42.94|42.66|4
1737653870000|2025-01-23 17:37:50|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737653880000|2025-01-23 17:38:00|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|5
1737653890000|2025-01-23 17:38:10|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737653900000|2025-01-23 17:38:20|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737653910000|2025-01-23 17:38:30|42.93|42.65|42.93|42.65|42.94|42.66|42.93|42.65|3
1737653930000|2025-01-23 17:38:50|42.94|42.66|42.95|42.67|42.95|42.67|42.93|42.65|4
1737653940000|2025-01-23 17:39:00|42.96|42.68|42.98|42.7|42.98|42.7|42.96|42.68|3
1737653950000|2025-01-23 17:39:10|42.97|42.69|42.95|42.67|42.97|42.69|42.95|42.67|3
1737653970000|2025-01-23 17:39:30|42.93|42.65|42.92|42.64|42.94|42.66|42.92|42.64|4
1737653980000|2025-01-23 17:39:40|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737653990000|2025-01-23 17:39:50|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737654000000|2025-01-23 17:40:00|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737654020000|2025-01-23 17:40:20|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737654030000|2025-01-23 17:40:30|42.88|42.6|42.88|42.6|42.88|42.6|42.87|42.59|3
1737654040000|2025-01-23 17:40:40|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737654050000|2025-01-23 17:40:50|42.89|42.61|42.9|42.62|42.9|42.62|42.89|42.61|2
1737654060000|2025-01-23 17:41:00|42.89|42.61|42.89|42.61|42.9|42.62|42.88|42.6|5
1737654070000|2025-01-23 17:41:10|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737654080000|2025-01-23 17:41:20|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737654090000|2025-01-23 17:41:30|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737654100000|2025-01-23 17:41:40|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|2
1737654110000|2025-01-23 17:41:50|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737654120000|2025-01-23 17:42:00|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737654130000|2025-01-23 17:42:10|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737654140000|2025-01-23 17:42:20|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737654150000|2025-01-23 17:42:30|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737654160000|2025-01-23 17:42:40|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737654180000|2025-01-23 17:43:00|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737654190000|2025-01-23 17:43:10|42.96|42.68|42.94|42.66|42.96|42.68|42.94|42.66|3
1737654210000|2025-01-23 17:43:30|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737654240000|2025-01-23 17:44:00|42.96|42.68|42.95|42.67|42.96|42.68|42.95|42.67|2
1737654250000|2025-01-23 17:44:10|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737654260000|2025-01-23 17:44:20|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|2
1737654270000|2025-01-23 17:44:30|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|2
1737654290000|2025-01-23 17:44:50|42.99|42.71|42.98|42.7|42.99|42.71|42.98|42.7|4
1737654300000|2025-01-23 17:45:00|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737654310000|2025-01-23 17:45:10|43.01|42.73|43.01|42.73|43.02|42.74|43.01|42.73|3
1737654320000|2025-01-23 17:45:20|43.02|42.74|43.04|42.76|43.04|42.76|43.02|42.74|3
1737654330000|2025-01-23 17:45:30|43.03|42.75|43.03|42.75|43.03|42.75|43.02|42.74|3
1737654340000|2025-01-23 17:45:40|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737654350000|2025-01-23 17:45:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737654360000|2025-01-23 17:46:00|43.05|42.77|43.06|42.78|43.06|42.78|43.04|42.76|4
1737654380000|2025-01-23 17:46:20|43.07|42.79|43.06|42.78|43.08|42.8|43.06|42.78|4
1737654390000|2025-01-23 17:46:30|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737654400000|2025-01-23 17:46:40|43.08|42.8|43.12|42.84|43.12|42.84|43.08|42.8|3
1737654410000|2025-01-23 17:46:50|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737654420000|2025-01-23 17:47:00|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737654430000|2025-01-23 17:47:10|43.16|42.88|43.17|42.89|43.17|42.89|43.16|42.88|2
1737654440000|2025-01-23 17:47:20|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737654450000|2025-01-23 17:47:30|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737654460000|2025-01-23 17:47:40|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737654470000|2025-01-23 17:47:50|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737654500000|2025-01-23 17:48:20|43.15|42.87|43.08|42.8|43.15|42.87|43.08|42.8|5
1737654520000|2025-01-23 17:48:40|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737654530000|2025-01-23 17:48:50|43.1|42.82|43.1|42.82|43.1|42.82|43.09|42.81|3
1737654540000|2025-01-23 17:49:00|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|3
1737654560000|2025-01-23 17:49:20|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737654570000|2025-01-23 17:49:30|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737654580000|2025-01-23 17:49:40|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737654590000|2025-01-23 17:49:50|43.11|42.83|43.12|42.84|43.13|42.85|43.11|42.83|4
1737654600000|2025-01-23 17:50:00|43.11|42.83|43.16|42.88|43.16|42.88|43.11|42.83|7
1737654610000|2025-01-23 17:50:10|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737654620000|2025-01-23 17:50:20|43.17|42.89|43.17|42.89|43.17|42.89|43.16|42.88|3
1737654630000|2025-01-23 17:50:30|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737654640000|2025-01-23 17:50:40|43.17|42.89|43.17|42.89|43.17|42.89|43.16|42.88|3
1737654650000|2025-01-23 17:50:50|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737654660000|2025-01-23 17:51:00|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|3
1737654670000|2025-01-23 17:51:10|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737654680000|2025-01-23 17:51:20|43.18|42.9|43.2|42.92|43.2|42.92|43.18|42.9|5
1737654690000|2025-01-23 17:51:30|43.22|42.94|43.23|42.95|43.24|42.96|43.22|42.94|4
1737654700000|2025-01-23 17:51:40|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737654710000|2025-01-23 17:51:50|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737654720000|2025-01-23 17:52:00|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737654760000|2025-01-23 17:52:40|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737654770000|2025-01-23 17:52:50|43.24|42.96|43.24|42.96|43.25|42.97|43.24|42.96|5
1737654780000|2025-01-23 17:53:00|43.25|42.97|43.24|42.96|43.25|42.97|43.24|42.96|2
1737654810000|2025-01-23 17:53:30|43.25|42.97|43.24|42.96|43.25|42.97|43.24|42.96|2
1737654820000|2025-01-23 17:53:40|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737654840000|2025-01-23 17:54:00|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737654850000|2025-01-23 17:54:10|43.21|42.93|43.21|42.93|43.21|42.93|43.21|42.93|1
1737654860000|2025-01-23 17:54:20|43.2|42.92|43.17|42.89|43.2|42.92|43.17|42.89|8
1737654870000|2025-01-23 17:54:30|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737654880000|2025-01-23 17:54:40|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737654890000|2025-01-23 17:54:50|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737654900000|2025-01-23 17:55:00|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737654910000|2025-01-23 17:55:10|43.14|42.86|43.13|42.85|43.14|42.86|43.13|42.85|2
1737654920000|2025-01-23 17:55:20|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|3
1737654930000|2025-01-23 17:55:30|43.13|42.85|43.1|42.82|43.13|42.85|43.1|42.82|4
1737654940000|2025-01-23 17:55:40|43.12|42.84|43.12|42.84|43.12|42.84|43.12|42.84|1
1737654950000|2025-01-23 17:55:50|43.13|42.85|43.13|42.85|43.13|42.85|43.12|42.84|5
1737654960000|2025-01-23 17:56:00|43.14|42.86|43.13|42.85|43.14|42.86|43.13|42.85|4
1737654970000|2025-01-23 17:56:10|43.14|42.86|43.15|42.87|43.15|42.87|43.14|42.86|2
1737654990000|2025-01-23 17:56:30|43.16|42.88|43.18|42.9|43.18|42.9|43.16|42.88|3
1737655000000|2025-01-23 17:56:40|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|6
1737655010000|2025-01-23 17:56:50|43.21|42.93|43.23|42.95|43.23|42.95|43.21|42.93|3
1737655020000|2025-01-23 17:57:00|43.24|42.96|43.21|42.93|43.24|42.96|43.21|42.93|4
1737655030000|2025-01-23 17:57:10|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737655040000|2025-01-23 17:57:20|43.23|42.95|43.31|43.03|43.31|43.03|43.23|42.95|6
1737655050000|2025-01-23 17:57:30|43.3|43.02|43.28|43|43.3|43.02|43.27|42.99|5
1737655070000|2025-01-23 17:57:50|43.27|42.99|43.28|43|43.28|43|43.27|42.99|2
1737655080000|2025-01-23 17:58:00|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737655090000|2025-01-23 17:58:10|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737655110000|2025-01-23 17:58:30|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737655120000|2025-01-23 17:58:40|43.28|43|43.28|43|43.28|43|43.28|43|1
1737655130000|2025-01-23 17:58:50|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737655160000|2025-01-23 17:59:20|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737655170000|2025-01-23 17:59:30|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737655180000|2025-01-23 17:59:40|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737655190000|2025-01-23 17:59:50|43.25|42.97|43.26|42.98|43.26|42.98|43.25|42.97|2
1737655200000|2025-01-23 18:00:00|43.27|42.99|43.25|42.97|43.27|42.99|43.25|42.97|9
1737655210000|2025-01-23 18:00:10|43.24|42.96|43.26|42.98|43.26|42.98|43.24|42.96|3
1737655220000|2025-01-23 18:00:20|43.27|42.99|43.31|43.03|43.31|43.03|43.27|42.99|4
1737655230000|2025-01-23 18:00:30|43.3|43.02|43.29|43.01|43.3|43.02|43.28|43|3
1737655240000|2025-01-23 18:00:40|43.28|43|43.27|42.99|43.28|43|43.26|42.98|4
1737655250000|2025-01-23 18:00:50|43.28|43|43.28|43|43.28|43|43.27|42.99|3
1737655260000|2025-01-23 18:01:00|43.27|42.99|43.27|42.99|43.29|43.01|43.27|42.99|5
1737655270000|2025-01-23 18:01:10|43.28|43|43.25|42.97|43.28|43|43.25|42.97|3
1737655280000|2025-01-23 18:01:20|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737655290000|2025-01-23 18:01:30|43.27|42.99|43.28|43|43.28|43|43.27|42.99|4
1737655300000|2025-01-23 18:01:40|43.31|43.03|43.31|43.03|43.31|43.03|43.3|43.02|3
1737655310000|2025-01-23 18:01:50|43.32|43.04|43.32|43.04|43.32|43.04|43.31|43.03|3
1737655320000|2025-01-23 18:02:00|43.31|43.03|43.32|43.04|43.32|43.04|43.31|43.03|4
1737655330000|2025-01-23 18:02:10|43.35|43.07|43.35|43.07|43.38|43.1|43.34|43.06|10
1737655340000|2025-01-23 18:02:20|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737655370000|2025-01-23 18:02:50|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737655380000|2025-01-23 18:03:00|43.36|43.08|43.39|43.11|43.39|43.11|43.36|43.08|7
1737655390000|2025-01-23 18:03:10|43.38|43.1|43.31|43.03|43.38|43.1|43.3|43.02|7
1737655400000|2025-01-23 18:03:20|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737655410000|2025-01-23 18:03:30|43.29|43.01|43.26|42.98|43.29|43.01|43.25|42.97|4
1737655420000|2025-01-23 18:03:40|43.25|42.97|43.25|42.97|43.26|42.98|43.25|42.97|5
1737655430000|2025-01-23 18:03:50|43.24|42.96|43.22|42.94|43.24|42.96|43.22|42.94|3
1737655440000|2025-01-23 18:04:00|43.23|42.95|43.23|42.95|43.23|42.95|43.22|42.94|3
1737655450000|2025-01-23 18:04:10|43.24|42.96|43.23|42.95|43.24|42.96|43.23|42.95|4
1737655460000|2025-01-23 18:04:20|43.24|42.96|43.24|42.96|43.26|42.98|43.24|42.96|4
1737655470000|2025-01-23 18:04:30|43.23|42.95|43.21|42.93|43.23|42.95|43.2|42.92|6
1737655490000|2025-01-23 18:04:50|43.22|42.94|43.23|42.95|43.23|42.95|43.22|42.94|2
1737655500000|2025-01-23 18:05:00|43.24|42.96|43.23|42.95|43.24|42.96|43.22|42.94|6
1737655510000|2025-01-23 18:05:10|43.22|42.94|43.22|42.94|43.22|42.94|43.2|42.92|6
1737655520000|2025-01-23 18:05:20|43.23|42.95|43.21|42.93|43.23|42.95|43.21|42.93|3
1737655540000|2025-01-23 18:05:40|43.2|42.92|43.14|42.86|43.21|42.93|43.14|42.86|9
1737655550000|2025-01-23 18:05:50|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737655560000|2025-01-23 18:06:00|43.14|42.86|43.12|42.84|43.14|42.86|43.12|42.84|3
1737655570000|2025-01-23 18:06:10|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737655580000|2025-01-23 18:06:20|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737655590000|2025-01-23 18:06:30|43.11|42.83|43.11|42.83|43.11|42.83|43.1|42.82|3
1737655600000|2025-01-23 18:06:40|43.12|42.84|43.1|42.82|43.12|42.84|43.1|42.82|3
1737655610000|2025-01-23 18:06:50|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737655620000|2025-01-23 18:07:00|43.08|42.8|43.06|42.78|43.09|42.81|43.05|42.77|9
1737655630000|2025-01-23 18:07:10|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737655640000|2025-01-23 18:07:20|43.08|42.8|43.08|42.8|43.09|42.81|43.07|42.79|5
1737655650000|2025-01-23 18:07:30|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|5
1737655660000|2025-01-23 18:07:40|43.08|42.8|43.06|42.78|43.08|42.8|43.04|42.76|5
1737655670000|2025-01-23 18:07:50|43.05|42.77|43.05|42.77|43.06|42.78|43.04|42.76|7
1737655680000|2025-01-23 18:08:00|43.04|42.76|43.01|42.73|43.04|42.76|43.01|42.73|6
1737655710000|2025-01-23 18:08:30|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737655720000|2025-01-23 18:08:40|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737655730000|2025-01-23 18:08:50|43.04|42.76|43.01|42.73|43.04|42.76|43.01|42.73|3
1737655740000|2025-01-23 18:09:00|43|42.72|43.02|42.74|43.02|42.74|43|42.72|3
1737655750000|2025-01-23 18:09:10|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737655760000|2025-01-23 18:09:20|43|42.72|43|42.72|43.01|42.73|43|42.72|3
1737655770000|2025-01-23 18:09:30|43.01|42.73|43|42.72|43.01|42.73|43|42.72|4
1737655780000|2025-01-23 18:09:40|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737655790000|2025-01-23 18:09:50|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737655800000|2025-01-23 18:10:00|43|42.72|43.03|42.75|43.03|42.75|43|42.72|3
1737655810000|2025-01-23 18:10:10|43.04|42.76|43.02|42.74|43.04|42.76|43.02|42.74|7
1737655820000|2025-01-23 18:10:20|43.01|42.73|42.98|42.7|43.01|42.73|42.98|42.7|4
1737655830000|2025-01-23 18:10:30|42.99|42.71|42.98|42.7|42.99|42.71|42.98|42.7|2
1737655840000|2025-01-23 18:10:40|42.99|42.71|42.98|42.7|42.99|42.71|42.98|42.7|2
1737655850000|2025-01-23 18:10:50|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737655860000|2025-01-23 18:11:00|43|42.72|42.99|42.71|43|42.72|42.99|42.71|4
1737655870000|2025-01-23 18:11:10|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737655890000|2025-01-23 18:11:30|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737655910000|2025-01-23 18:11:50|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737655920000|2025-01-23 18:12:00|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737655930000|2025-01-23 18:12:10|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737655940000|2025-01-23 18:12:20|43|42.72|43|42.72|43|42.72|43|42.72|1
1737655950000|2025-01-23 18:12:30|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737655960000|2025-01-23 18:12:40|43|42.72|43|42.72|43|42.72|43|42.72|1
1737655980000|2025-01-23 18:13:00|43.01|42.73|43.03|42.75|43.03|42.75|43.01|42.73|2
1737655990000|2025-01-23 18:13:10|43.01|42.73|43.01|42.73|43.02|42.74|43.01|42.73|3
1737656000000|2025-01-23 18:13:20|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737656010000|2025-01-23 18:13:30|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|4
1737656020000|2025-01-23 18:13:40|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737656030000|2025-01-23 18:13:50|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|4
1737656040000|2025-01-23 18:14:00|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737656050000|2025-01-23 18:14:10|43.01|42.73|43|42.72|43.01|42.73|43|42.72|2
1737656060000|2025-01-23 18:14:20|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737656070000|2025-01-23 18:14:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737656080000|2025-01-23 18:14:40|43|42.72|42.97|42.69|43|42.72|42.97|42.69|4
1737656090000|2025-01-23 18:14:50|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|4
1737656100000|2025-01-23 18:15:00|42.96|42.68|42.97|42.69|42.98|42.7|42.96|42.68|4
1737656110000|2025-01-23 18:15:10|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737656120000|2025-01-23 18:15:20|42.99|42.71|42.98|42.7|42.99|42.71|42.98|42.7|2
1737656130000|2025-01-23 18:15:30|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737656140000|2025-01-23 18:15:40|43|42.72|43.01|42.73|43.01|42.73|42.99|42.71|3
1737656150000|2025-01-23 18:15:50|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737656160000|2025-01-23 18:16:00|43.01|42.73|42.99|42.71|43.01|42.73|42.99|42.71|3
1737656170000|2025-01-23 18:16:10|42.98|42.7|42.96|42.68|42.98|42.7|42.96|42.68|2
1737656180000|2025-01-23 18:16:20|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737656190000|2025-01-23 18:16:30|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737656210000|2025-01-23 18:16:50|42.93|42.65|42.93|42.65|42.94|42.66|42.93|42.65|3
1737656220000|2025-01-23 18:17:00|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737656230000|2025-01-23 18:17:10|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737656260000|2025-01-23 18:17:40|42.95|42.67|42.98|42.7|42.98|42.7|42.95|42.67|4
1737656270000|2025-01-23 18:17:50|42.97|42.69|42.97|42.69|42.98|42.7|42.97|42.69|3
1737656280000|2025-01-23 18:18:00|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737656290000|2025-01-23 18:18:10|42.97|42.69|42.93|42.65|42.97|42.69|42.93|42.65|4
1737656300000|2025-01-23 18:18:20|42.94|42.66|42.98|42.7|42.98|42.7|42.94|42.66|6
1737656310000|2025-01-23 18:18:30|42.97|42.69|42.97|42.69|42.97|42.69|42.96|42.68|3
1737656320000|2025-01-23 18:18:40|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737656340000|2025-01-23 18:19:00|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|4
1737656350000|2025-01-23 18:19:10|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737656360000|2025-01-23 18:19:20|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737656370000|2025-01-23 18:19:30|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737656400000|2025-01-23 18:20:00|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737656410000|2025-01-23 18:20:10|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737656460000|2025-01-23 18:21:00|42.91|42.63|42.88|42.6|42.92|42.64|42.88|42.6|5
1737656470000|2025-01-23 18:21:10|42.89|42.61|42.91|42.63|42.91|42.63|42.88|42.6|4
1737656480000|2025-01-23 18:21:20|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|3
1737656490000|2025-01-23 18:21:30|42.93|42.65|42.95|42.67|42.95|42.67|42.93|42.65|2
1737656500000|2025-01-23 18:21:40|42.96|42.68|42.95|42.67|42.96|42.68|42.95|42.67|2
1737656510000|2025-01-23 18:21:50|42.94|42.66|42.92|42.64|42.94|42.66|42.92|42.64|2
1737656520000|2025-01-23 18:22:00|42.93|42.65|42.93|42.65|42.93|42.65|42.92|42.64|3
1737656530000|2025-01-23 18:22:10|42.94|42.66|42.96|42.68|42.97|42.69|42.94|42.66|4
1737656540000|2025-01-23 18:22:20|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737656550000|2025-01-23 18:22:30|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|4
1737656560000|2025-01-23 18:22:40|42.95|42.67|42.93|42.65|42.95|42.67|42.93|42.65|3
1737656570000|2025-01-23 18:22:50|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737656580000|2025-01-23 18:23:00|42.96|42.68|42.97|42.69|42.97|42.69|42.95|42.67|4
1737656590000|2025-01-23 18:23:10|42.98|42.7|43.02|42.74|43.02|42.74|42.98|42.7|3
1737656610000|2025-01-23 18:23:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737656620000|2025-01-23 18:23:40|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737656630000|2025-01-23 18:23:50|43.03|42.75|43.04|42.76|43.05|42.77|43.03|42.75|4
1737656640000|2025-01-23 18:24:00|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737656650000|2025-01-23 18:24:10|43.04|42.76|43.05|42.77|43.06|42.78|43.04|42.76|4
1737656660000|2025-01-23 18:24:20|43.06|42.78|43.06|42.78|43.07|42.79|43.06|42.78|3
1737656670000|2025-01-23 18:24:30|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737656680000|2025-01-23 18:24:40|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737656690000|2025-01-23 18:24:50|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737656700000|2025-01-23 18:25:00|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|5
1737656720000|2025-01-23 18:25:20|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737656740000|2025-01-23 18:25:40|43.09|42.81|43.07|42.79|43.09|42.81|43.06|42.78|4
1737656760000|2025-01-23 18:26:00|43.08|42.8|43.08|42.8|43.08|42.8|43.07|42.79|3
1737656800000|2025-01-23 18:26:40|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|4
1737656850000|2025-01-23 18:27:30|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|2
1737656870000|2025-01-23 18:27:50|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737656880000|2025-01-23 18:28:00|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|2
1737656900000|2025-01-23 18:28:20|43.06|42.78|43.03|42.75|43.07|42.79|43.03|42.75|5
1737656910000|2025-01-23 18:28:30|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737656920000|2025-01-23 18:28:40|43|42.72|42.98|42.7|43|42.72|42.98|42.7|5
1737656940000|2025-01-23 18:29:00|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737656950000|2025-01-23 18:29:10|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737656960000|2025-01-23 18:29:20|43|42.72|43|42.72|43|42.72|43|42.72|1
1737656970000|2025-01-23 18:29:30|43.01|42.73|43.01|42.73|43.01|42.73|43|42.72|3
1737656980000|2025-01-23 18:29:40|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|4
1737657000000|2025-01-23 18:30:00|43.03|42.75|43.08|42.8|43.08|42.8|43.03|42.75|7
1737657010000|2025-01-23 18:30:10|43.07|42.79|43.08|42.8|43.08|42.8|43.07|42.79|2
1737657020000|2025-01-23 18:30:20|43.07|42.79|43.08|42.8|43.08|42.8|43.07|42.79|2
1737657030000|2025-01-23 18:30:30|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737657040000|2025-01-23 18:30:40|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737657050000|2025-01-23 18:30:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737657060000|2025-01-23 18:31:00|43.02|42.74|43.04|42.76|43.04|42.76|43.02|42.74|3
1737657070000|2025-01-23 18:31:10|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737657080000|2025-01-23 18:31:20|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737657090000|2025-01-23 18:31:30|43.07|42.79|43.07|42.79|43.08|42.8|43.07|42.79|3
1737657100000|2025-01-23 18:31:40|43.08|42.8|43.11|42.83|43.11|42.83|43.08|42.8|3
1737657110000|2025-01-23 18:31:50|43.12|42.84|43.11|42.83|43.12|42.84|43.11|42.83|2
1737657120000|2025-01-23 18:32:00|43.1|42.82|43.09|42.81|43.1|42.82|43.09|42.81|2
1737657130000|2025-01-23 18:32:10|43.1|42.82|43.09|42.81|43.1|42.82|43.09|42.81|2
1737657140000|2025-01-23 18:32:20|43.1|42.82|43.08|42.8|43.1|42.82|43.08|42.8|3
1737657150000|2025-01-23 18:32:30|43.09|42.81|43.09|42.81|43.09|42.81|43.07|42.79|5
1737657160000|2025-01-23 18:32:40|43.1|42.82|43.11|42.83|43.11|42.83|43.1|42.82|2
1737657170000|2025-01-23 18:32:50|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737657180000|2025-01-23 18:33:00|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737657190000|2025-01-23 18:33:10|43.08|42.8|43.08|42.8|43.09|42.81|43.08|42.8|3
1737657200000|2025-01-23 18:33:20|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|3
1737657210000|2025-01-23 18:33:30|43.08|42.8|43.08|42.8|43.09|42.81|43.08|42.8|3
1737657240000|2025-01-23 18:34:00|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737657260000|2025-01-23 18:34:20|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737657270000|2025-01-23 18:34:30|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737657280000|2025-01-23 18:34:40|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737657300000|2025-01-23 18:35:00|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737657330000|2025-01-23 18:35:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737657340000|2025-01-23 18:35:40|43|42.72|43|42.72|43|42.72|43|42.72|1
1737657350000|2025-01-23 18:35:50|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737657360000|2025-01-23 18:36:00|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737657370000|2025-01-23 18:36:10|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737657380000|2025-01-23 18:36:20|43.04|42.76|43.05|42.77|43.06|42.78|43.04|42.76|4
1737657390000|2025-01-23 18:36:30|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737657400000|2025-01-23 18:36:40|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737657420000|2025-01-23 18:37:00|43.07|42.79|43.1|42.82|43.1|42.82|43.07|42.79|4
1737657430000|2025-01-23 18:37:10|43.11|42.83|43.11|42.83|43.11|42.83|43.1|42.82|3
1737657480000|2025-01-23 18:38:00|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737657490000|2025-01-23 18:38:10|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737657500000|2025-01-23 18:38:20|43.11|42.83|43.11|42.83|43.12|42.84|43.11|42.83|3
1737657510000|2025-01-23 18:38:30|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737657520000|2025-01-23 18:38:40|43.09|42.81|43.05|42.77|43.09|42.81|43.05|42.77|4
1737657530000|2025-01-23 18:38:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737657540000|2025-01-23 18:39:00|43.02|42.74|43.02|42.74|43.03|42.75|43.02|42.74|3
1737657550000|2025-01-23 18:39:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737657560000|2025-01-23 18:39:20|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737657580000|2025-01-23 18:39:40|43.01|42.73|43.01|42.73|43.01|42.73|43|42.72|3
1737657590000|2025-01-23 18:39:50|43|42.72|43|42.72|43|42.72|43|42.72|1
1737657600000|2025-01-23 18:40:00|42.99|42.71|42.94|42.66|42.99|42.71|42.94|42.66|6
1737657610000|2025-01-23 18:40:10|42.92|42.64|42.92|42.64|42.92|42.64|42.91|42.63|3
1737657620000|2025-01-23 18:40:20|42.91|42.63|42.91|42.63|42.92|42.64|42.91|42.63|3
1737657630000|2025-01-23 18:40:30|42.9|42.62|42.91|42.63|42.91|42.63|42.9|42.62|2
1737657640000|2025-01-23 18:40:40|42.9|42.62|42.91|42.63|42.91|42.63|42.9|42.62|4
1737657660000|2025-01-23 18:41:00|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737657670000|2025-01-23 18:41:10|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737657700000|2025-01-23 18:41:40|42.89|42.61|42.89|42.61|42.9|42.62|42.89|42.61|3
1737657710000|2025-01-23 18:41:50|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737657750000|2025-01-23 18:42:30|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|4
1737657760000|2025-01-23 18:42:40|42.87|42.59|42.86|42.58|42.88|42.6|42.86|42.58|4
1737657770000|2025-01-23 18:42:50|42.84|42.56|42.83|42.55|42.84|42.56|42.82|42.54|6
1737657780000|2025-01-23 18:43:00|42.82|42.54|42.83|42.55|42.83|42.55|42.82|42.54|2
1737657790000|2025-01-23 18:43:10|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737657820000|2025-01-23 18:43:40|42.8|42.52|42.79|42.51|42.8|42.52|42.79|42.51|2
1737657830000|2025-01-23 18:43:50|42.78|42.5|42.78|42.5|42.79|42.51|42.78|42.5|3
1737657840000|2025-01-23 18:44:00|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737657850000|2025-01-23 18:44:10|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737657860000|2025-01-23 18:44:20|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737657920000|2025-01-23 18:45:20|42.79|42.51|42.81|42.53|42.81|42.53|42.79|42.51|3
1737657950000|2025-01-23 18:45:50|42.82|42.54|42.82|42.54|42.82|42.54|42.81|42.53|3
1737657960000|2025-01-23 18:46:00|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|2
1737657970000|2025-01-23 18:46:10|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737657980000|2025-01-23 18:46:20|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737658000000|2025-01-23 18:46:40|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737658010000|2025-01-23 18:46:50|42.82|42.54|42.84|42.56|42.85|42.57|42.82|42.54|4
1737658020000|2025-01-23 18:47:00|42.85|42.57|42.84|42.56|42.85|42.57|42.81|42.53|8
1737658040000|2025-01-23 18:47:20|42.85|42.57|42.86|42.58|42.86|42.58|42.84|42.56|4
1737658050000|2025-01-23 18:47:30|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737658060000|2025-01-23 18:47:40|42.86|42.58|42.84|42.56|42.86|42.58|42.84|42.56|3
1737658070000|2025-01-23 18:47:50|42.85|42.57|42.84|42.56|42.85|42.57|42.84|42.56|2
1737658080000|2025-01-23 18:48:00|42.83|42.55|42.83|42.55|42.83|42.55|42.83|42.55|1
1737658100000|2025-01-23 18:48:20|42.82|42.54|42.83|42.55|42.83|42.55|42.82|42.54|4
1737658110000|2025-01-23 18:48:30|42.82|42.54|42.79|42.51|42.83|42.55|42.79|42.51|4
1737658130000|2025-01-23 18:48:50|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737658140000|2025-01-23 18:49:00|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737658150000|2025-01-23 18:49:10|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737658160000|2025-01-23 18:49:20|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|4
1737658170000|2025-01-23 18:49:30|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737658180000|2025-01-23 18:49:40|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737658190000|2025-01-23 18:49:50|42.78|42.5|42.82|42.54|42.82|42.54|42.78|42.5|4
1737658200000|2025-01-23 18:50:00|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|3
1737658210000|2025-01-23 18:50:10|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|2
1737658220000|2025-01-23 18:50:20|42.82|42.54|42.83|42.55|42.83|42.55|42.82|42.54|2
1737658230000|2025-01-23 18:50:30|42.82|42.54|42.8|42.52|42.83|42.55|42.8|42.52|5
1737658240000|2025-01-23 18:50:40|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737658250000|2025-01-23 18:50:50|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737658260000|2025-01-23 18:51:00|42.8|42.52|42.78|42.5|42.8|42.52|42.78|42.5|3
1737658270000|2025-01-23 18:51:10|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737658280000|2025-01-23 18:51:20|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|2
1737658290000|2025-01-23 18:51:30|42.82|42.54|42.8|42.52|42.82|42.54|42.8|42.52|2
1737658300000|2025-01-23 18:51:40|42.81|42.53|42.82|42.54|42.82|42.54|42.8|42.52|4
1737658310000|2025-01-23 18:51:50|42.81|42.53|42.82|42.54|42.83|42.55|42.81|42.53|4
1737658320000|2025-01-23 18:52:00|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|3
1737658330000|2025-01-23 18:52:10|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737658340000|2025-01-23 18:52:20|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737658350000|2025-01-23 18:52:30|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737658360000|2025-01-23 18:52:40|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737658370000|2025-01-23 18:52:50|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737658380000|2025-01-23 18:53:00|42.8|42.52|42.81|42.53|42.83|42.55|42.8|42.52|4
1737658400000|2025-01-23 18:53:20|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737658440000|2025-01-23 18:54:00|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737658460000|2025-01-23 18:54:20|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737658470000|2025-01-23 18:54:30|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737658480000|2025-01-23 18:54:40|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|2
1737658510000|2025-01-23 18:55:10|42.78|42.5|42.74|42.46|42.78|42.5|42.74|42.46|5
1737658520000|2025-01-23 18:55:20|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737658530000|2025-01-23 18:55:30|42.73|42.45|42.7|42.42|42.73|42.45|42.7|42.42|6
1737658540000|2025-01-23 18:55:40|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|6
1737658550000|2025-01-23 18:55:50|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737658600000|2025-01-23 18:56:40|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737658620000|2025-01-23 18:57:00|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737658630000|2025-01-23 18:57:10|42.68|42.4|42.66|42.38|42.68|42.4|42.66|42.38|3
1737658640000|2025-01-23 18:57:20|42.67|42.39|42.67|42.39|42.68|42.4|42.67|42.39|5
1737658710000|2025-01-23 18:58:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737658740000|2025-01-23 18:59:00|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737658750000|2025-01-23 18:59:10|42.68|42.4|42.71|42.43|42.71|42.43|42.68|42.4|3
1737658760000|2025-01-23 18:59:20|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737658770000|2025-01-23 18:59:30|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|5
1737658800000|2025-01-23 19:00:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737658810000|2025-01-23 19:00:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737658840000|2025-01-23 19:00:40|42.65|42.37|42.63|42.35|42.65|42.37|42.63|42.35|3
1737658860000|2025-01-23 19:01:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737658870000|2025-01-23 19:01:10|42.6|42.32|42.56|42.28|42.6|42.32|42.56|42.28|9
1737658880000|2025-01-23 19:01:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737658890000|2025-01-23 19:01:30|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737658900000|2025-01-23 19:01:40|42.55|42.27|42.53|42.25|42.55|42.27|42.53|42.25|3
1737658910000|2025-01-23 19:01:50|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737658920000|2025-01-23 19:02:00|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737658930000|2025-01-23 19:02:10|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737658940000|2025-01-23 19:02:20|42.55|42.27|42.57|42.29|42.57|42.29|42.55|42.27|3
1737658960000|2025-01-23 19:02:40|42.58|42.3|42.64|42.36|42.64|42.36|42.58|42.3|4
1737658970000|2025-01-23 19:02:50|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737658980000|2025-01-23 19:03:00|42.65|42.37|42.68|42.4|42.68|42.4|42.65|42.37|4
1737658990000|2025-01-23 19:03:10|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|3
1737659020000|2025-01-23 19:03:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737659030000|2025-01-23 19:03:50|42.64|42.36|42.59|42.31|42.64|42.36|42.59|42.31|6
1737659040000|2025-01-23 19:04:00|42.6|42.32|42.59|42.31|42.61|42.33|42.59|42.31|4
1737659050000|2025-01-23 19:04:10|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737659060000|2025-01-23 19:04:20|42.57|42.29|42.53|42.25|42.57|42.29|42.53|42.25|5
1737659070000|2025-01-23 19:04:30|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737659080000|2025-01-23 19:04:40|42.5|42.22|42.5|42.22|42.51|42.23|42.5|42.22|3
1737659090000|2025-01-23 19:04:50|42.49|42.21|42.46|42.18|42.49|42.21|42.46|42.18|4
1737659100000|2025-01-23 19:05:00|42.45|42.17|42.43|42.15|42.45|42.17|42.43|42.15|3
1737659110000|2025-01-23 19:05:10|42.42|42.14|42.42|42.14|42.43|42.15|42.42|42.14|3
1737659130000|2025-01-23 19:05:30|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|3
1737659150000|2025-01-23 19:05:50|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737659160000|2025-01-23 19:06:00|42.4|42.12|42.39|42.11|42.4|42.12|42.38|42.1|4
1737659170000|2025-01-23 19:06:10|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737659190000|2025-01-23 19:06:30|42.35|42.07|42.34|42.06|42.36|42.08|42.34|42.06|4
1737659200000|2025-01-23 19:06:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737659220000|2025-01-23 19:07:00|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|3
1737659230000|2025-01-23 19:07:10|42.38|42.1|42.37|42.09|42.4|42.12|42.37|42.09|5
1737659240000|2025-01-23 19:07:20|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737659250000|2025-01-23 19:07:30|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737659260000|2025-01-23 19:07:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737659270000|2025-01-23 19:07:50|42.39|42.11|42.38|42.1|42.39|42.11|42.37|42.09|4
1737659280000|2025-01-23 19:08:00|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737659340000|2025-01-23 19:09:00|42.38|42.1|42.38|42.1|42.39|42.11|42.37|42.09|6
1737659350000|2025-01-23 19:09:10|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737659360000|2025-01-23 19:09:20|42.4|42.12|42.39|42.11|42.41|42.13|42.39|42.11|3
1737659370000|2025-01-23 19:09:30|42.4|42.12|42.42|42.14|42.42|42.14|42.4|42.12|3
1737659380000|2025-01-23 19:09:40|42.43|42.15|42.43|42.15|42.43|42.15|42.42|42.14|3
1737659390000|2025-01-23 19:09:50|42.41|42.13|42.41|42.13|42.42|42.14|42.4|42.12|5
1737659400000|2025-01-23 19:10:00|42.4|42.12|42.4|42.12|42.41|42.13|42.4|42.12|3
1737659410000|2025-01-23 19:10:10|42.41|42.13|42.43|42.15|42.43|42.15|42.41|42.13|8
1737659420000|2025-01-23 19:10:20|42.44|42.16|42.43|42.15|42.44|42.16|42.42|42.14|5
1737659430000|2025-01-23 19:10:30|42.42|42.14|42.4|42.12|42.43|42.15|42.4|42.12|9
1737659440000|2025-01-23 19:10:40|42.39|42.11|42.4|42.12|42.41|42.13|42.39|42.11|4
1737659450000|2025-01-23 19:10:50|42.41|42.13|42.42|42.14|42.43|42.15|42.4|42.12|7
1737659460000|2025-01-23 19:11:00|42.41|42.13|42.42|42.14|42.42|42.14|42.4|42.12|6
1737659470000|2025-01-23 19:11:10|42.4|42.12|42.41|42.13|42.42|42.14|42.4|42.12|5
1737659480000|2025-01-23 19:11:20|42.42|42.14|42.42|42.14|42.42|42.14|42.41|42.13|3
1737659490000|2025-01-23 19:11:30|42.43|42.15|42.43|42.15|42.43|42.15|42.41|42.13|6
1737659500000|2025-01-23 19:11:40|42.42|42.14|42.42|42.14|42.43|42.15|42.41|42.13|4
1737659510000|2025-01-23 19:11:50|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|4
1737659520000|2025-01-23 19:12:00|42.41|42.13|42.43|42.15|42.43|42.15|42.41|42.13|5
1737659530000|2025-01-23 19:12:10|42.42|42.14|42.41|42.13|42.43|42.15|42.41|42.13|6
1737659540000|2025-01-23 19:12:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737659560000|2025-01-23 19:12:40|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737659580000|2025-01-23 19:13:00|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|3
1737659590000|2025-01-23 19:13:10|42.42|42.14|42.43|42.15|42.43|42.15|42.41|42.13|6
1737659600000|2025-01-23 19:13:20|42.44|42.16|42.43|42.15|42.44|42.16|42.42|42.14|9
1737659610000|2025-01-23 19:13:30|42.42|42.14|42.43|42.15|42.43|42.15|42.41|42.13|4
1737659620000|2025-01-23 19:13:40|42.44|42.16|42.44|42.16|42.44|42.16|42.42|42.14|4
1737659640000|2025-01-23 19:14:00|42.42|42.14|42.44|42.16|42.44|42.16|42.42|42.14|5
1737659650000|2025-01-23 19:14:10|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737660770000|2025-01-23 19:32:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737660780000|2025-01-23 19:33:00|42.64|42.36|42.62|42.34|42.64|42.36|42.62|42.34|5
1737660800000|2025-01-23 19:33:20|42.61|42.33|42.62|42.34|42.64|42.36|42.61|42.33|4
1737660810000|2025-01-23 19:33:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737660820000|2025-01-23 19:33:40|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737660830000|2025-01-23 19:33:50|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737660850000|2025-01-23 19:34:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737660860000|2025-01-23 19:34:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737660870000|2025-01-23 19:34:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737660880000|2025-01-23 19:34:40|42.63|42.35|42.63|42.35|42.64|42.36|42.62|42.34|6
1737660890000|2025-01-23 19:34:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737660900000|2025-01-23 19:35:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737660910000|2025-01-23 19:35:10|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737660920000|2025-01-23 19:35:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737660930000|2025-01-23 19:35:30|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737660940000|2025-01-23 19:35:40|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|5
1737660950000|2025-01-23 19:35:50|42.66|42.38|42.66|42.38|42.67|42.39|42.66|42.38|5
1737660970000|2025-01-23 19:36:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737660980000|2025-01-23 19:36:20|42.68|42.4|42.69|42.41|42.7|42.42|42.68|42.4|6
1737660990000|2025-01-23 19:36:30|42.63|42.35|42.64|42.36|42.65|42.37|42.63|42.35|5
1737661000000|2025-01-23 19:36:40|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737661010000|2025-01-23 19:36:50|42.63|42.35|42.65|42.37|42.65|42.37|42.63|42.35|2
1737661020000|2025-01-23 19:37:00|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737661030000|2025-01-23 19:37:10|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737661060000|2025-01-23 19:37:40|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737661080000|2025-01-23 19:38:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737661110000|2025-01-23 19:38:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737661120000|2025-01-23 19:38:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737661140000|2025-01-23 19:39:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737661150000|2025-01-23 19:39:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737661170000|2025-01-23 19:39:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737661180000|2025-01-23 19:39:40|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|4
1737661190000|2025-01-23 19:39:50|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737661200000|2025-01-23 19:40:00|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|4
1737661210000|2025-01-23 19:40:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737661220000|2025-01-23 19:40:20|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|4
1737661240000|2025-01-23 19:40:40|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737661260000|2025-01-23 19:41:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737661270000|2025-01-23 19:41:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|6
1737661280000|2025-01-23 19:41:20|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737661300000|2025-01-23 19:41:40|42.68|42.4|42.71|42.43|42.71|42.43|42.68|42.4|2
1737661320000|2025-01-23 19:42:00|42.7|42.42|42.7|42.42|42.71|42.43|42.7|42.42|5
1737661330000|2025-01-23 19:42:10|42.71|42.43|42.69|42.41|42.71|42.43|42.69|42.41|3
1737661340000|2025-01-23 19:42:20|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737661350000|2025-01-23 19:42:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737661370000|2025-01-23 19:42:50|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737661380000|2025-01-23 19:43:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737661390000|2025-01-23 19:43:10|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|4
1737661400000|2025-01-23 19:43:20|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737661410000|2025-01-23 19:43:30|42.68|42.4|42.67|42.39|42.68|42.4|42.66|42.38|5
1737661420000|2025-01-23 19:43:40|42.66|42.38|42.7|42.42|42.7|42.42|42.66|42.38|6
1737661430000|2025-01-23 19:43:50|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737661440000|2025-01-23 19:44:00|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737661450000|2025-01-23 19:44:10|42.7|42.42|42.7|42.42|42.71|42.43|42.7|42.42|3
1737661460000|2025-01-23 19:44:20|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737661470000|2025-01-23 19:44:30|42.69|42.41|42.7|42.42|42.7|42.42|42.68|42.4|3
1737661480000|2025-01-23 19:44:40|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737661490000|2025-01-23 19:44:50|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737661510000|2025-01-23 19:45:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737661520000|2025-01-23 19:45:20|42.67|42.39|42.67|42.39|42.68|42.4|42.66|42.38|8
1737661530000|2025-01-23 19:45:30|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737661540000|2025-01-23 19:45:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|4
1737661560000|2025-01-23 19:46:00|42.64|42.36|42.62|42.34|42.64|42.36|42.62|42.34|3
1737661570000|2025-01-23 19:46:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737661580000|2025-01-23 19:46:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737661590000|2025-01-23 19:46:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737661600000|2025-01-23 19:46:40|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737661630000|2025-01-23 19:47:10|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737661640000|2025-01-23 19:47:20|42.61|42.33|42.57|42.29|42.61|42.33|42.57|42.29|3
1737661650000|2025-01-23 19:47:30|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|7
1737661660000|2025-01-23 19:47:40|42.55|42.27|42.55|42.27|42.56|42.28|42.55|42.27|3
1737661670000|2025-01-23 19:47:50|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737661680000|2025-01-23 19:48:00|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737661700000|2025-01-23 19:48:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737661710000|2025-01-23 19:48:30|42.58|42.3|42.62|42.34|42.62|42.34|42.58|42.3|6
1737661720000|2025-01-23 19:48:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737661740000|2025-01-23 19:49:00|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737661750000|2025-01-23 19:49:10|42.61|42.33|42.55|42.27|42.61|42.33|42.55|42.27|9
1737661760000|2025-01-23 19:49:20|42.52|42.24|42.46|42.18|42.52|42.24|42.46|42.18|11
1737661770000|2025-01-23 19:49:30|42.45|42.17|42.42|42.14|42.45|42.17|42.42|42.14|9
1737661780000|2025-01-23 19:49:40|42.44|42.16|42.44|42.16|42.44|42.16|42.42|42.14|15
1737661790000|2025-01-23 19:49:50|42.42|42.14|42.43|42.15|42.44|42.16|42.42|42.14|4
1737661800000|2025-01-23 19:50:00|42.42|42.14|42.42|42.14|42.43|42.15|42.41|42.13|10
1737661810000|2025-01-23 19:50:10|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|4
1737661820000|2025-01-23 19:50:20|42.41|42.13|42.4|42.12|42.41|42.13|42.38|42.1|5
1737661830000|2025-01-23 19:50:30|42.41|42.13|42.39|42.11|42.41|42.13|42.37|42.09|5
1737661840000|2025-01-23 19:50:40|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|7
1737661850000|2025-01-23 19:50:50|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737661860000|2025-01-23 19:51:00|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737661870000|2025-01-23 19:51:10|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737661880000|2025-01-23 19:51:20|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737661890000|2025-01-23 19:51:30|42.38|42.1|42.39|42.11|42.4|42.12|42.38|42.1|4
1737661900000|2025-01-23 19:51:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737661910000|2025-01-23 19:51:50|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737661920000|2025-01-23 19:52:00|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737661940000|2025-01-23 19:52:20|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737661950000|2025-01-23 19:52:30|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737661960000|2025-01-23 19:52:40|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|6
1737661970000|2025-01-23 19:52:50|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737661980000|2025-01-23 19:53:00|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|3
1737661990000|2025-01-23 19:53:10|42.35|42.07|42.33|42.05|42.35|42.07|42.33|42.05|3
1737662000000|2025-01-23 19:53:20|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737662040000|2025-01-23 19:54:00|42.32|42.04|42.29|42.01|42.32|42.04|42.29|42.01|3
1737662070000|2025-01-23 19:54:30|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737662080000|2025-01-23 19:54:40|42.28|42|42.25|41.97|42.28|42|42.25|41.97|4
1737662090000|2025-01-23 19:54:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737662110000|2025-01-23 19:55:10|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737662130000|2025-01-23 19:55:30|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737662140000|2025-01-23 19:55:40|42.27|41.99|42.3|42.02|42.3|42.02|42.27|41.99|3
1737662150000|2025-01-23 19:55:50|42.31|42.03|42.29|42.01|42.31|42.03|42.29|42.01|3
1737662160000|2025-01-23 19:56:00|42.3|42.02|42.31|42.03|42.31|42.03|42.29|42.01|10
1737662170000|2025-01-23 19:56:10|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|3
1737662180000|2025-01-23 19:56:20|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737662200000|2025-01-23 19:56:40|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|4
1737662210000|2025-01-23 19:56:50|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|6
1737662220000|2025-01-23 19:57:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737662240000|2025-01-23 19:57:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737662290000|2025-01-23 19:58:10|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737662300000|2025-01-23 19:58:20|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737662310000|2025-01-23 19:58:30|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|7
1737662320000|2025-01-23 19:58:40|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737662340000|2025-01-23 19:59:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737662350000|2025-01-23 19:59:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|4
1737662360000|2025-01-23 19:59:20|42.35|42.07|42.33|42.05|42.35|42.07|42.32|42.04|4
1737662370000|2025-01-23 19:59:30|42.36|42.08|42.38|42.1|42.38|42.1|42.36|42.08|3
1737662380000|2025-01-23 19:59:40|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737662390000|2025-01-23 19:59:50|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737662400000|2025-01-23 20:00:00|42.39|42.11|42.4|42.12|42.4|42.12|42.37|42.09|8
1737662410000|2025-01-23 20:00:10|42.42|42.14|42.45|42.17|42.45|42.17|42.42|42.14|10
1737662420000|2025-01-23 20:00:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737662430000|2025-01-23 20:00:30|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737662450000|2025-01-23 20:00:50|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737662460000|2025-01-23 20:01:00|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737662480000|2025-01-23 20:01:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737662490000|2025-01-23 20:01:30|42.43|42.15|42.38|42.1|42.44|42.16|42.38|42.1|10
1737662500000|2025-01-23 20:01:40|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737662510000|2025-01-23 20:01:50|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737662520000|2025-01-23 20:02:00|42.39|42.11|42.45|42.17|42.45|42.17|42.39|42.11|6
1737662530000|2025-01-23 20:02:10|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|4
1737662540000|2025-01-23 20:02:20|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|3
1737662550000|2025-01-23 20:02:30|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737662560000|2025-01-23 20:02:40|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|4
1737662570000|2025-01-23 20:02:50|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737662580000|2025-01-23 20:03:00|42.53|42.25|42.53|42.25|42.53|42.25|42.51|42.23|4
1737662590000|2025-01-23 20:03:10|42.54|42.26|42.52|42.24|42.54|42.26|42.52|42.24|4
1737662600000|2025-01-23 20:03:20|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737662610000|2025-01-23 20:03:30|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737662620000|2025-01-23 20:03:40|42.55|42.27|42.54|42.26|42.56|42.28|42.54|42.26|3
1737662630000|2025-01-23 20:03:50|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737662640000|2025-01-23 20:04:00|42.55|42.27|42.53|42.25|42.55|42.27|42.53|42.25|3
1737662650000|2025-01-23 20:04:10|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737662660000|2025-01-23 20:04:20|42.54|42.26|42.54|42.26|42.54|42.26|42.53|42.25|3
1737662670000|2025-01-23 20:04:30|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|3
1737662680000|2025-01-23 20:04:40|42.55|42.27|42.57|42.29|42.57|42.29|42.55|42.27|3
1737662730000|2025-01-23 20:05:30|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737662760000|2025-01-23 20:06:00|42.6|42.32|42.65|42.37|42.65|42.37|42.6|42.32|8
1737662770000|2025-01-23 20:06:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737662780000|2025-01-23 20:06:20|42.65|42.37|42.65|42.37|42.65|42.37|42.63|42.35|5
1737662790000|2025-01-23 20:06:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737662800000|2025-01-23 20:06:40|42.63|42.35|42.61|42.33|42.63|42.35|42.61|42.33|5
1737662810000|2025-01-23 20:06:50|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737662820000|2025-01-23 20:07:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737662830000|2025-01-23 20:07:10|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737662840000|2025-01-23 20:07:20|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737662850000|2025-01-23 20:07:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737662860000|2025-01-23 20:07:40|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737662870000|2025-01-23 20:07:50|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737662890000|2025-01-23 20:08:10|42.61|42.33|42.65|42.37|42.65|42.37|42.61|42.33|4
1737662910000|2025-01-23 20:08:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737662920000|2025-01-23 20:08:40|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737662930000|2025-01-23 20:08:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737662940000|2025-01-23 20:09:00|42.63|42.35|42.65|42.37|42.65|42.37|42.63|42.35|3
1737662950000|2025-01-23 20:09:10|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737662960000|2025-01-23 20:09:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737662970000|2025-01-23 20:09:30|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|4
1737662980000|2025-01-23 20:09:40|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737662990000|2025-01-23 20:09:50|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737663000000|2025-01-23 20:10:00|42.65|42.37|42.63|42.35|42.65|42.37|42.63|42.35|3
1737663010000|2025-01-23 20:10:10|42.62|42.34|42.63|42.35|42.63|42.35|42.59|42.31|5
1737663030000|2025-01-23 20:10:30|42.62|42.34|42.58|42.3|42.62|42.34|42.57|42.29|6
1737663040000|2025-01-23 20:10:40|42.59|42.31|42.61|42.33|42.62|42.34|42.59|42.31|4
1737663050000|2025-01-23 20:10:50|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737663060000|2025-01-23 20:11:00|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|4
1737663070000|2025-01-23 20:11:10|42.59|42.31|42.48|42.2|42.59|42.31|42.47|42.19|12
1737663080000|2025-01-23 20:11:20|42.5|42.22|42.43|42.15|42.5|42.22|42.43|42.15|11
1737663090000|2025-01-23 20:11:30|42.44|42.16|42.44|42.16|42.45|42.17|42.43|42.15|9
1737663100000|2025-01-23 20:11:40|42.45|42.17|42.44|42.16|42.49|42.21|42.44|42.16|7
1737663110000|2025-01-23 20:11:50|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|3
1737663120000|2025-01-23 20:12:00|42.46|42.18|42.44|42.16|42.46|42.18|42.44|42.16|3
1737663130000|2025-01-23 20:12:10|42.43|42.15|42.54|42.26|42.54|42.26|42.42|42.14|11
1737663140000|2025-01-23 20:12:20|42.56|42.28|42.71|42.43|42.71|42.43|42.56|42.28|15
1737663150000|2025-01-23 20:12:30|42.72|42.44|42.86|42.58|42.86|42.58|42.72|42.44|11
1737663160000|2025-01-23 20:12:40|42.88|42.6|42.85|42.57|42.93|42.65|42.85|42.57|12
1737663170000|2025-01-23 20:12:50|42.86|42.58|42.93|42.65|42.93|42.65|42.85|42.57|11
1737663180000|2025-01-23 20:13:00|42.89|42.61|42.95|42.67|42.96|42.68|42.89|42.61|10
1737663190000|2025-01-23 20:13:10|42.96|42.68|42.98|42.7|42.98|42.7|42.95|42.67|7
1737663200000|2025-01-23 20:13:20|43|42.72|42.98|42.7|43|42.72|42.98|42.7|13
1737663210000|2025-01-23 20:13:30|42.99|42.71|42.97|42.69|42.99|42.71|42.92|42.64|9
1737663220000|2025-01-23 20:13:40|42.96|42.68|42.91|42.63|42.96|42.68|42.91|42.63|13
1737663230000|2025-01-23 20:13:50|42.89|42.61|42.86|42.58|42.89|42.61|42.84|42.56|9
1737663240000|2025-01-23 20:14:00|42.85|42.57|42.86|42.58|42.91|42.63|42.85|42.57|14
1737663250000|2025-01-23 20:14:10|42.88|42.6|42.86|42.58|42.9|42.62|42.86|42.58|7
1737663260000|2025-01-23 20:14:20|42.88|42.6|42.83|42.55|42.89|42.61|42.83|42.55|8
1737663270000|2025-01-23 20:14:30|42.82|42.54|42.82|42.54|42.85|42.57|42.81|42.53|10
1737663280000|2025-01-23 20:14:40|42.83|42.55|42.87|42.59|42.87|42.59|42.77|42.49|14
1737663290000|2025-01-23 20:14:50|42.86|42.58|42.82|42.54|42.86|42.58|42.82|42.54|11
1737663300000|2025-01-23 20:15:00|42.83|42.55|42.74|42.46|42.84|42.56|42.74|42.46|16
1737663310000|2025-01-23 20:15:10|42.73|42.45|42.77|42.49|42.79|42.51|42.72|42.44|14
1737663320000|2025-01-23 20:15:20|42.76|42.48|42.86|42.58|42.86|42.58|42.75|42.47|15
1737663330000|2025-01-23 20:15:30|42.87|42.59|42.88|42.6|42.88|42.6|42.83|42.55|9
1737663340000|2025-01-23 20:15:40|42.89|42.61|42.93|42.65|42.94|42.66|42.89|42.61|7
1737663350000|2025-01-23 20:15:50|42.92|42.64|42.92|42.64|42.94|42.66|42.9|42.62|10
1737663360000|2025-01-23 20:16:00|42.94|42.66|43|42.72|43|42.72|42.94|42.66|6
1737663370000|2025-01-23 20:16:10|42.99|42.71|42.93|42.65|42.99|42.71|42.93|42.65|5
1737663380000|2025-01-23 20:16:20|42.92|42.64|42.98|42.7|42.98|42.7|42.92|42.64|11
1737663390000|2025-01-23 20:16:30|42.99|42.71|42.99|42.71|42.99|42.71|42.97|42.69|9
1737663400000|2025-01-23 20:16:40|43|42.72|43|42.72|43|42.72|42.99|42.71|5
1737663410000|2025-01-23 20:16:50|42.99|42.71|42.99|42.71|42.99|42.71|42.96|42.68|6
1737663420000|2025-01-23 20:17:00|42.97|42.69|42.97|42.69|42.98|42.7|42.93|42.65|11
1737663430000|2025-01-23 20:17:10|42.98|42.7|42.98|42.7|42.99|42.71|42.95|42.67|8
1737663440000|2025-01-23 20:17:20|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737663450000|2025-01-23 20:17:30|42.99|42.71|42.96|42.68|42.99|42.71|42.96|42.68|4
1737663460000|2025-01-23 20:17:40|42.95|42.67|42.85|42.57|42.96|42.68|42.85|42.57|11
1737663470000|2025-01-23 20:17:50|42.81|42.53|42.77|42.49|42.81|42.53|42.68|42.4|14
1737663480000|2025-01-23 20:18:00|42.75|42.47|42.7|42.42|42.75|42.47|42.69|42.41|14
1737663490000|2025-01-23 20:18:10|42.71|42.43|42.8|42.52|42.82|42.54|42.69|42.41|19
1737663500000|2025-01-23 20:18:20|42.79|42.51|42.71|42.43|42.8|42.52|42.71|42.43|6
1737663510000|2025-01-23 20:18:30|42.7|42.42|42.73|42.45|42.81|42.53|42.7|42.42|21
1737663520000|2025-01-23 20:18:40|42.74|42.46|42.77|42.49|42.78|42.5|42.74|42.46|11
1737663530000|2025-01-23 20:18:50|42.78|42.5|42.79|42.51|42.81|42.53|42.77|42.49|12
1737663540000|2025-01-23 20:19:00|42.8|42.52|42.76|42.48|42.8|42.52|42.71|42.43|18
1737663550000|2025-01-23 20:19:10|42.79|42.51|42.84|42.56|42.87|42.59|42.78|42.5|16
1737663560000|2025-01-23 20:19:20|42.82|42.54|42.87|42.59|42.88|42.6|42.81|42.53|13
1737663570000|2025-01-23 20:19:30|42.88|42.6|42.85|42.57|42.89|42.61|42.84|42.56|13
1737663580000|2025-01-23 20:19:40|42.84|42.56|42.87|42.59|42.89|42.61|42.83|42.55|15
1737663590000|2025-01-23 20:19:50|42.86|42.58|42.83|42.55|42.86|42.58|42.8|42.52|16
1737663600000|2025-01-23 20:20:00|42.82|42.54|43.08|42.8|43.08|42.8|42.82|42.54|22
1737663610000|2025-01-23 20:20:10|43.12|42.84|43.13|42.85|43.14|42.86|43.1|42.82|9
1737663620000|2025-01-23 20:20:20|43.12|42.84|43.09|42.81|43.13|42.85|43.08|42.8|13
1737663630000|2025-01-23 20:20:30|43.08|42.8|43.12|42.84|43.12|42.84|43.08|42.8|8
1737663640000|2025-01-23 20:20:40|43.13|42.85|43.14|42.86|43.15|42.87|43.1|42.82|11
1737663650000|2025-01-23 20:20:50|43.15|42.87|43.13|42.85|43.15|42.87|43.12|42.84|8
1737663660000|2025-01-23 20:21:00|43.14|42.86|43.19|42.91|43.2|42.92|43.11|42.83|15
1737663670000|2025-01-23 20:21:10|43.18|42.9|43.23|42.95|43.23|42.95|43.14|42.86|13
1737663680000|2025-01-23 20:21:20|43.22|42.94|43.21|42.93|43.22|42.94|43.19|42.91|11
1737663690000|2025-01-23 20:21:30|43.19|42.91|43.21|42.93|43.23|42.95|43.15|42.87|19
1737663700000|2025-01-23 20:21:40|43.22|42.94|43.21|42.93|43.23|42.95|43.2|42.92|6
1737663710000|2025-01-23 20:21:50|43.2|42.92|43.11|42.83|43.2|42.92|43.11|42.83|14
1737663720000|2025-01-23 20:22:00|43.12|42.84|43.23|42.95|43.24|42.96|43.12|42.84|10
1737663730000|2025-01-23 20:22:10|43.24|42.96|43.3|43.02|43.3|43.02|43.24|42.96|3
1737663740000|2025-01-23 20:22:20|43.29|43.01|43.18|42.9|43.3|43.02|43.18|42.9|10
1737663750000|2025-01-23 20:22:30|43.17|42.89|43.21|42.93|43.25|42.97|43.17|42.89|18
1737663760000|2025-01-23 20:22:40|43.2|42.92|43.18|42.9|43.2|42.92|43.14|42.86|18
1737663770000|2025-01-23 20:22:50|43.19|42.91|43.19|42.91|43.21|42.93|43.17|42.89|13
1737663780000|2025-01-23 20:23:00|43.2|42.92|43.1|42.82|43.2|42.92|43.1|42.82|15
1737663790000|2025-01-23 20:23:10|43.09|42.81|43.14|42.86|43.18|42.9|43.09|42.81|8
1737663800000|2025-01-23 20:23:20|43.12|42.84|43.12|42.84|43.14|42.86|43.11|42.83|13
1737663810000|2025-01-23 20:23:30|43.13|42.85|43.19|42.91|43.19|42.91|43.13|42.85|5
1737663820000|2025-01-23 20:23:40|43.22|42.94|43.23|42.95|43.25|42.97|43.22|42.94|8
1737663830000|2025-01-23 20:23:50|43.24|42.96|43.26|42.98|43.26|42.98|43.22|42.94|10
1737663840000|2025-01-23 20:24:00|43.25|42.97|43.24|42.96|43.27|42.99|43.24|42.96|11
1737663850000|2025-01-23 20:24:10|43.25|42.97|43.28|43|43.29|43.01|43.24|42.96|8
1737663860000|2025-01-23 20:24:20|43.29|43.01|43.32|43.04|43.33|43.05|43.29|43.01|12
1737663870000|2025-01-23 20:24:30|43.31|43.03|43.34|43.06|43.34|43.06|43.29|43.01|10
1737663880000|2025-01-23 20:24:40|43.33|43.05|43.31|43.03|43.33|43.05|43.3|43.02|5
1737663890000|2025-01-23 20:24:50|43.32|43.04|43.34|43.06|43.34|43.06|43.31|43.03|6
1737663900000|2025-01-23 20:25:00|43.35|43.07|43.48|43.2|43.48|43.2|43.35|43.07|7
1737663910000|2025-01-23 20:25:10|43.49|43.21|43.5|43.22|43.5|43.22|43.48|43.2|9
1737663920000|2025-01-23 20:25:20|43.49|43.21|43.53|43.25|43.53|43.25|43.49|43.21|4
1737663930000|2025-01-23 20:25:30|43.54|43.26|43.54|43.26|43.55|43.27|43.53|43.25|9
1737663940000|2025-01-23 20:25:40|43.53|43.25|43.56|43.28|43.56|43.28|43.52|43.24|9
1737663950000|2025-01-23 20:25:50|43.55|43.27|43.53|43.25|43.55|43.27|43.52|43.24|9
1737663960000|2025-01-23 20:26:00|43.54|43.26|43.6|43.32|43.6|43.32|43.53|43.25|22
1737663970000|2025-01-23 20:26:10|43.59|43.31|43.59|43.31|43.6|43.32|43.59|43.31|3
1737663980000|2025-01-23 20:26:20|43.58|43.3|43.5|43.22|43.58|43.3|43.49|43.21|16
1737663990000|2025-01-23 20:26:30|43.49|43.21|43.42|43.14|43.5|43.22|43.42|43.14|12
1737664000000|2025-01-23 20:26:40|43.41|43.13|43.37|43.09|43.41|43.13|43.37|43.09|12
1737664010000|2025-01-23 20:26:50|43.38|43.1|43.39|43.11|43.43|43.15|43.38|43.1|11
1737664020000|2025-01-23 20:27:00|43.4|43.12|43.37|43.09|43.42|43.14|43.34|43.06|17
1737664030000|2025-01-23 20:27:10|43.34|43.06|43.35|43.07|43.36|43.08|43.3|43.02|13
1737664040000|2025-01-23 20:27:20|43.34|43.06|43.41|43.13|43.44|43.16|43.34|43.06|16
1737664050000|2025-01-23 20:27:30|43.4|43.12|43.34|43.06|43.4|43.12|43.29|43.01|15
1737664060000|2025-01-23 20:27:40|43.35|43.07|43.35|43.07|43.36|43.08|43.32|43.04|15
1737664070000|2025-01-23 20:27:50|43.36|43.08|43.43|43.15|43.45|43.17|43.36|43.08|15
1737664080000|2025-01-23 20:28:00|43.42|43.14|43.42|43.14|43.45|43.17|43.41|43.13|7
1737664090000|2025-01-23 20:28:10|43.46|43.18|43.42|43.14|43.46|43.18|43.41|43.13|10
1737664100000|2025-01-23 20:28:20|43.43|43.15|43.43|43.15|43.45|43.17|43.41|43.13|7
1737664110000|2025-01-23 20:28:30|43.42|43.14|43.48|43.2|43.48|43.2|43.38|43.1|17
1737664120000|2025-01-23 20:28:40|43.46|43.18|43.39|43.11|43.46|43.18|43.39|43.11|11
1737664130000|2025-01-23 20:28:50|43.38|43.1|43.4|43.12|43.4|43.12|43.37|43.09|8
1737664140000|2025-01-23 20:29:00|43.38|43.1|43.37|43.09|43.38|43.1|43.34|43.06|14
1737664150000|2025-01-23 20:29:10|43.36|43.08|43.35|43.07|43.38|43.1|43.35|43.07|8
1737664160000|2025-01-23 20:29:20|43.36|43.08|43.36|43.08|43.41|43.13|43.36|43.08|10
1737664170000|2025-01-23 20:29:30|43.34|43.06|43.4|43.12|43.4|43.12|43.34|43.06|9
1737664180000|2025-01-23 20:29:40|43.39|43.11|43.36|43.08|43.39|43.11|43.36|43.08|10
1737664190000|2025-01-23 20:29:50|43.35|43.07|43.34|43.06|43.35|43.07|43.32|43.04|7
1737664200000|2025-01-23 20:30:00|43.32|43.04|43.25|42.97|43.32|43.04|43.25|42.97|15
1737664210000|2025-01-23 20:30:10|43.27|42.99|43.25|42.97|43.27|42.99|43.23|42.95|15
1737664220000|2025-01-23 20:30:20|43.24|42.96|43.2|42.92|43.26|42.98|43.2|42.92|10
1737664230000|2025-01-23 20:30:30|43.18|42.9|43.16|42.88|43.18|42.9|43.15|42.87|12
1737664240000|2025-01-23 20:30:40|43.13|42.85|43.12|42.84|43.13|42.85|43.06|42.78|11
1737664250000|2025-01-23 20:30:50|43.09|42.81|43.08|42.8|43.1|42.82|43.07|42.79|12
1737664260000|2025-01-23 20:31:00|43.09|42.81|43.21|42.93|43.24|42.96|43.09|42.81|14
1737664270000|2025-01-23 20:31:10|43.22|42.94|43.23|42.95|43.23|42.95|43.21|42.93|11
1737664280000|2025-01-23 20:31:20|43.22|42.94|43.15|42.87|43.22|42.94|43.13|42.85|15
1737664290000|2025-01-23 20:31:30|43.14|42.86|43.24|42.96|43.24|42.96|43.14|42.86|14
1737664300000|2025-01-23 20:31:40|43.23|42.95|43.24|42.96|43.24|42.96|43.21|42.93|8
1737664310000|2025-01-23 20:31:50|43.23|42.95|43.21|42.93|43.25|42.97|43.19|42.91|9
1737664320000|2025-01-23 20:32:00|43.22|42.94|43.19|42.91|43.22|42.94|43.17|42.89|12
1737664330000|2025-01-23 20:32:10|43.2|42.92|43.28|43|43.28|43|43.2|42.92|9
1737664340000|2025-01-23 20:32:20|43.29|43.01|43.28|43|43.3|43.02|43.28|43|8
1737664350000|2025-01-23 20:32:30|43.29|43.01|43.32|43.04|43.33|43.05|43.27|42.99|11
1737664360000|2025-01-23 20:32:40|43.33|43.05|43.31|43.03|43.33|43.05|43.31|43.03|5
1737664370000|2025-01-23 20:32:50|43.32|43.04|43.34|43.06|43.36|43.08|43.32|43.04|13
1737664380000|2025-01-23 20:33:00|43.33|43.05|43.41|43.13|43.41|43.13|43.31|43.03|9
1737664390000|2025-01-23 20:33:10|43.4|43.12|43.38|43.1|43.41|43.13|43.36|43.08|11
1737664400000|2025-01-23 20:33:20|43.37|43.09|43.34|43.06|43.38|43.1|43.32|43.04|9
1737664410000|2025-01-23 20:33:30|43.35|43.07|43.4|43.12|43.4|43.12|43.35|43.07|9
1737664420000|2025-01-23 20:33:40|43.39|43.11|43.41|43.13|43.41|43.13|43.38|43.1|7
1737664430000|2025-01-23 20:33:50|43.4|43.12|43.44|43.16|43.45|43.17|43.4|43.12|7
1737664440000|2025-01-23 20:34:00|43.45|43.17|43.46|43.18|43.46|43.18|43.44|43.16|4
1737664450000|2025-01-23 20:34:10|43.47|43.19|43.47|43.19|43.47|43.19|43.45|43.17|5
1737664460000|2025-01-23 20:34:20|43.46|43.18|43.46|43.18|43.47|43.19|43.45|43.17|5
1737664470000|2025-01-23 20:34:30|43.45|43.17|43.45|43.17|43.46|43.18|43.44|43.16|7
1737664480000|2025-01-23 20:34:40|43.46|43.18|43.46|43.18|43.47|43.19|43.45|43.17|5
1737664490000|2025-01-23 20:34:50|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|3
1737664500000|2025-01-23 20:35:00|43.44|43.16|43.41|43.13|43.45|43.17|43.41|43.13|10
1737664510000|2025-01-23 20:35:10|43.4|43.12|43.33|43.05|43.4|43.12|43.33|43.05|10
1737664520000|2025-01-23 20:35:20|43.32|43.04|43.31|43.03|43.34|43.06|43.31|43.03|10
1737664530000|2025-01-23 20:35:30|43.32|43.04|43.29|43.01|43.32|43.04|43.27|42.99|10
1737664540000|2025-01-23 20:35:40|43.34|43.06|43.31|43.03|43.36|43.08|43.31|43.03|10
1737664550000|2025-01-23 20:35:50|43.3|43.02|43.27|42.99|43.3|43.02|43.26|42.98|7
1737664560000|2025-01-23 20:36:00|43.29|43.01|43.31|43.03|43.31|43.03|43.28|43|7
1737664570000|2025-01-23 20:36:10|43.3|43.02|43.28|43|43.3|43.02|43.28|43|5
1737664580000|2025-01-23 20:36:20|43.29|43.01|43.34|43.06|43.36|43.08|43.29|43.01|10
1737664590000|2025-01-23 20:36:30|43.36|43.08|43.33|43.05|43.37|43.09|43.33|43.05|9
1737664600000|2025-01-23 20:36:40|43.32|43.04|43.34|43.06|43.36|43.08|43.32|43.04|9
1737664610000|2025-01-23 20:36:50|43.32|43.04|43.3|43.02|43.37|43.09|43.3|43.02|13
1737664620000|2025-01-23 20:37:00|43.31|43.03|43.28|43|43.31|43.03|43.26|42.98|8
1737664630000|2025-01-23 20:37:10|43.25|42.97|43.27|42.99|43.3|43.02|43.25|42.97|10
1737664640000|2025-01-23 20:37:20|43.26|42.98|43.25|42.97|43.26|42.98|43.24|42.96|6
1737664650000|2025-01-23 20:37:30|43.26|42.98|43.36|43.08|43.36|43.08|43.26|42.98|12
1737664660000|2025-01-23 20:37:40|43.34|43.06|43.35|43.07|43.35|43.07|43.33|43.05|4
1737664670000|2025-01-23 20:37:50|43.36|43.08|43.41|43.13|43.41|43.13|43.36|43.08|8
1737664680000|2025-01-23 20:38:00|43.42|43.14|43.42|43.14|43.43|43.15|43.41|43.13|4
1737664690000|2025-01-23 20:38:10|43.41|43.13|43.41|43.13|43.43|43.15|43.4|43.12|7
1737664700000|2025-01-23 20:38:20|43.4|43.12|43.42|43.14|43.42|43.14|43.4|43.12|3
1737664710000|2025-01-23 20:38:30|43.41|43.13|43.45|43.17|43.45|43.17|43.41|43.13|4
1737664720000|2025-01-23 20:38:40|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737664730000|2025-01-23 20:38:50|43.45|43.17|43.45|43.17|43.46|43.18|43.44|43.16|5
1737664740000|2025-01-23 20:39:00|43.44|43.16|43.43|43.15|43.44|43.16|43.41|43.13|7
1737664750000|2025-01-23 20:39:10|43.44|43.16|43.44|43.16|43.45|43.17|43.43|43.15|5
1737664760000|2025-01-23 20:39:20|43.46|43.18|43.45|43.17|43.47|43.19|43.45|43.17|4
1737664770000|2025-01-23 20:39:30|43.44|43.16|43.38|43.1|43.44|43.16|43.38|43.1|6
1737664780000|2025-01-23 20:39:40|43.37|43.09|43.36|43.08|43.38|43.1|43.36|43.08|4
1737664790000|2025-01-23 20:39:50|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737664800000|2025-01-23 20:40:00|43.36|43.08|43.34|43.06|43.36|43.08|43.33|43.05|4
1737664810000|2025-01-23 20:40:10|43.35|43.07|43.35|43.07|43.35|43.07|43.34|43.06|3
1737664820000|2025-01-23 20:40:20|43.34|43.06|43.31|43.03|43.34|43.06|43.31|43.03|5
1737664840000|2025-01-23 20:40:40|43.32|43.04|43.32|43.04|43.33|43.05|43.32|43.04|3
1737664850000|2025-01-23 20:40:50|43.31|43.03|43.25|42.97|43.31|43.03|43.25|42.97|6
1737664860000|2025-01-23 20:41:00|43.26|42.98|43.23|42.95|43.26|42.98|43.23|42.95|8
1737664870000|2025-01-23 20:41:10|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|4
1737664880000|2025-01-23 20:41:20|43.24|42.96|43.26|42.98|43.26|42.98|43.24|42.96|3
1737664890000|2025-01-23 20:41:30|43.27|42.99|43.32|43.04|43.32|43.04|43.27|42.99|5
1737664900000|2025-01-23 20:41:40|43.33|43.05|43.31|43.03|43.33|43.05|43.31|43.03|3
1737664910000|2025-01-23 20:41:50|43.32|43.04|43.35|43.07|43.35|43.07|43.32|43.04|4
1737664920000|2025-01-23 20:42:00|43.34|43.06|43.36|43.08|43.37|43.09|43.34|43.06|5
1737664930000|2025-01-23 20:42:10|43.35|43.07|43.36|43.08|43.36|43.08|43.34|43.06|4
1737664940000|2025-01-23 20:42:20|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737664950000|2025-01-23 20:42:30|43.35|43.07|43.33|43.05|43.35|43.07|43.31|43.03|8
1737664960000|2025-01-23 20:42:40|43.34|43.06|43.35|43.07|43.36|43.08|43.34|43.06|4
1737664970000|2025-01-23 20:42:50|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|7
1737664980000|2025-01-23 20:43:00|43.35|43.07|43.38|43.1|43.38|43.1|43.35|43.07|3
1737664990000|2025-01-23 20:43:10|43.39|43.11|43.41|43.13|43.41|43.13|43.39|43.11|4
1737665000000|2025-01-23 20:43:20|43.42|43.14|43.42|43.14|43.43|43.15|43.41|43.13|9
1737665010000|2025-01-23 20:43:30|43.41|43.13|43.42|43.14|43.42|43.14|43.4|43.12|3
1737665020000|2025-01-23 20:43:40|43.43|43.15|43.48|43.2|43.48|43.2|43.43|43.15|5
1737665030000|2025-01-23 20:43:50|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|4
1737665040000|2025-01-23 20:44:00|43.47|43.19|43.46|43.18|43.48|43.2|43.46|43.18|4
1737665050000|2025-01-23 20:44:10|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737665060000|2025-01-23 20:44:20|43.46|43.18|43.46|43.18|43.47|43.19|43.46|43.18|5
1737665070000|2025-01-23 20:44:30|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737665080000|2025-01-23 20:44:40|43.43|43.15|43.4|43.12|43.43|43.15|43.39|43.11|6
1737665100000|2025-01-23 20:45:00|43.41|43.13|43.46|43.18|43.46|43.18|43.41|43.13|8
1737665110000|2025-01-23 20:45:10|43.47|43.19|43.42|43.14|43.47|43.19|43.42|43.14|4
1737665120000|2025-01-23 20:45:20|43.44|43.16|43.39|43.11|43.45|43.17|43.39|43.11|7
1737665130000|2025-01-23 20:45:30|43.38|43.1|43.37|43.09|43.39|43.11|43.36|43.08|9
1737665140000|2025-01-23 20:45:40|43.38|43.1|43.32|43.04|43.38|43.1|43.32|43.04|10
1737665150000|2025-01-23 20:45:50|43.29|43.01|43.26|42.98|43.29|43.01|43.26|42.98|6
1737665160000|2025-01-23 20:46:00|43.27|42.99|43.25|42.97|43.27|42.99|43.25|42.97|2
1737665170000|2025-01-23 20:46:10|43.26|42.98|43.27|42.99|43.29|43.01|43.26|42.98|6
1737665180000|2025-01-23 20:46:20|43.28|43|43.34|43.06|43.34|43.06|43.28|43|5
1737665190000|2025-01-23 20:46:30|43.33|43.05|43.29|43.01|43.35|43.07|43.28|43|13
1737665200000|2025-01-23 20:46:40|43.3|43.02|43.3|43.02|43.31|43.03|43.28|43|9
1737665210000|2025-01-23 20:46:50|43.31|43.03|43.29|43.01|43.31|43.03|43.29|43.01|3
1737665220000|2025-01-23 20:47:00|43.3|43.02|43.29|43.01|43.3|43.02|43.28|43|6
1737665230000|2025-01-23 20:47:10|43.31|43.03|43.36|43.08|43.37|43.09|43.31|43.03|7
1737665240000|2025-01-23 20:47:20|43.35|43.07|43.33|43.05|43.36|43.08|43.32|43.04|8
1737665250000|2025-01-23 20:47:30|43.32|43.04|43.27|42.99|43.32|43.04|43.27|42.99|7
1737665260000|2025-01-23 20:47:40|43.28|43|43.29|43.01|43.29|43.01|43.27|42.99|6
1737665270000|2025-01-23 20:47:50|43.3|43.02|43.35|43.07|43.36|43.08|43.3|43.02|5
1737665280000|2025-01-23 20:48:00|43.34|43.06|43.39|43.11|43.39|43.11|43.33|43.05|10
1737665290000|2025-01-23 20:48:10|43.42|43.14|43.43|43.15|43.43|43.15|43.4|43.12|5
1737665300000|2025-01-23 20:48:20|43.42|43.14|43.44|43.16|43.46|43.18|43.42|43.14|6
1737665310000|2025-01-23 20:48:30|43.45|43.17|43.44|43.16|43.46|43.18|43.44|43.16|4
1737665320000|2025-01-23 20:48:40|43.43|43.15|43.45|43.17|43.45|43.17|43.43|43.15|5
1737665330000|2025-01-23 20:48:50|43.44|43.16|43.47|43.19|43.47|43.19|43.44|43.16|5
1737665340000|2025-01-23 20:49:00|43.46|43.18|43.45|43.17|43.46|43.18|43.43|43.15|9
1737665350000|2025-01-23 20:49:10|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737665360000|2025-01-23 20:49:20|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737665370000|2025-01-23 20:49:30|43.43|43.15|43.35|43.07|43.43|43.15|43.34|43.06|10
1737665380000|2025-01-23 20:49:40|43.34|43.06|43.35|43.07|43.36|43.08|43.34|43.06|4
1737665390000|2025-01-23 20:49:50|43.36|43.08|43.32|43.04|43.36|43.08|43.32|43.04|7
1737665400000|2025-01-23 20:50:00|43.33|43.05|43.34|43.06|43.35|43.07|43.31|43.03|9
1737665410000|2025-01-23 20:50:10|43.35|43.07|43.31|43.03|43.35|43.07|43.3|43.02|11
1737665420000|2025-01-23 20:50:20|43.29|43.01|43.27|42.99|43.32|43.04|43.26|42.98|15
1737665430000|2025-01-23 20:50:30|43.28|43|43.28|43|43.28|43|43.25|42.97|6
1737665440000|2025-01-23 20:50:40|43.29|43.01|43.26|42.98|43.32|43.04|43.25|42.97|16
1737665450000|2025-01-23 20:50:50|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737665460000|2025-01-23 20:51:00|43.27|42.99|43.28|43|43.31|43.03|43.27|42.99|9
1737665470000|2025-01-23 20:51:10|43.26|42.98|43.21|42.93|43.26|42.98|43.21|42.93|10
1737665480000|2025-01-23 20:51:20|43.19|42.91|43.16|42.88|43.19|42.91|43.15|42.87|10
1737665490000|2025-01-23 20:51:30|43.15|42.87|43.1|42.82|43.16|42.88|43.1|42.82|11
1737665500000|2025-01-23 20:51:40|43.11|42.83|43.05|42.77|43.11|42.83|43.05|42.77|13
1737665510000|2025-01-23 20:51:50|43.06|42.78|43.11|42.83|43.12|42.84|43.05|42.77|10
1737665520000|2025-01-23 20:52:00|43.1|42.82|43.06|42.78|43.12|42.84|43.05|42.77|16
1737665530000|2025-01-23 20:52:10|43.05|42.77|43.04|42.76|43.06|42.78|43.04|42.76|4
1737665540000|2025-01-23 20:52:20|43.03|42.75|43.03|42.75|43.04|42.76|43.03|42.75|3
1737665550000|2025-01-23 20:52:30|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737665560000|2025-01-23 20:52:40|42.99|42.71|42.96|42.68|42.99|42.71|42.96|42.68|4
1737665580000|2025-01-23 20:53:00|42.98|42.7|42.97|42.69|42.99|42.71|42.97|42.69|4
1737665590000|2025-01-23 20:53:10|42.96|42.68|42.98|42.7|42.98|42.7|42.96|42.68|9
1737665600000|2025-01-23 20:53:20|43.01|42.73|43.01|42.73|43.03|42.75|43.01|42.73|7
1737665610000|2025-01-23 20:53:30|43.02|42.74|43.01|42.73|43.02|42.74|42.99|42.71|11
1737665620000|2025-01-23 20:53:40|43|42.72|42.98|42.7|43|42.72|42.98|42.7|9
1737665630000|2025-01-23 20:53:50|42.99|42.71|42.98|42.7|43.01|42.73|42.97|42.69|10
1737665640000|2025-01-23 20:54:00|42.97|42.69|42.99|42.71|42.99|42.71|42.96|42.68|7
1737665650000|2025-01-23 20:54:10|42.98|42.7|42.96|42.68|42.98|42.7|42.96|42.68|7
1737665660000|2025-01-23 20:54:20|42.94|42.66|42.93|42.65|42.95|42.67|42.93|42.65|4
1737665670000|2025-01-23 20:54:30|42.9|42.62|42.89|42.61|42.93|42.65|42.89|42.61|8
1737665680000|2025-01-23 20:54:40|42.88|42.6|42.89|42.61|42.89|42.61|42.88|42.6|2
1737665690000|2025-01-23 20:54:50|42.88|42.6|42.91|42.63|42.91|42.63|42.88|42.6|6
1737665700000|2025-01-23 20:55:00|42.9|42.62|42.87|42.59|42.91|42.63|42.87|42.59|6
1737665710000|2025-01-23 20:55:10|42.86|42.58|42.86|42.58|42.87|42.59|42.85|42.57|5
1737665720000|2025-01-23 20:55:20|42.85|42.57|42.82|42.54|42.85|42.57|42.82|42.54|7
1737665730000|2025-01-23 20:55:30|42.8|42.52|42.8|42.52|42.8|42.52|42.79|42.51|3
1737665740000|2025-01-23 20:55:40|42.79|42.51|42.9|42.62|42.9|42.62|42.79|42.51|12
1737665750000|2025-01-23 20:55:50|42.88|42.6|42.82|42.54|42.88|42.6|42.81|42.53|10
1737665760000|2025-01-23 20:56:00|42.83|42.55|42.8|42.52|42.83|42.55|42.8|42.52|7
1737665770000|2025-01-23 20:56:10|42.79|42.51|42.77|42.49|42.79|42.51|42.77|42.49|2
1737665780000|2025-01-23 20:56:20|42.74|42.46|42.7|42.42|42.74|42.46|42.7|42.42|6
1737665790000|2025-01-23 20:56:30|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737665800000|2025-01-23 20:56:40|42.66|42.38|42.65|42.37|42.67|42.39|42.65|42.37|6
1737665810000|2025-01-23 20:56:50|42.66|42.38|42.73|42.45|42.73|42.45|42.65|42.37|8
1737665820000|2025-01-23 20:57:00|42.75|42.47|42.75|42.47|42.78|42.5|42.74|42.46|14
1737665830000|2025-01-23 20:57:10|42.76|42.48|42.83|42.55|42.84|42.56|42.74|42.46|13
1737665840000|2025-01-23 20:57:20|42.81|42.53|42.85|42.57|42.89|42.61|42.81|42.53|13
1737665850000|2025-01-23 20:57:30|42.86|42.58|42.84|42.56|42.88|42.6|42.83|42.55|11
1737665860000|2025-01-23 20:57:40|42.82|42.54|42.82|42.54|42.85|42.57|42.8|42.52|18
1737665870000|2025-01-23 20:57:50|42.83|42.55|42.85|42.57|42.86|42.58|42.83|42.55|10
1737665880000|2025-01-23 20:58:00|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737665890000|2025-01-23 20:58:10|42.84|42.56|42.85|42.57|42.86|42.58|42.84|42.56|9
1737665900000|2025-01-23 20:58:20|42.84|42.56|42.89|42.61|42.91|42.63|42.83|42.55|13
1737665910000|2025-01-23 20:58:30|42.9|42.62|42.9|42.62|42.91|42.63|42.9|42.62|5
1737665920000|2025-01-23 20:58:40|42.89|42.61|42.87|42.59|42.89|42.61|42.87|42.59|5
1737665930000|2025-01-23 20:58:50|42.88|42.6|42.83|42.55|42.89|42.61|42.83|42.55|7
1737665940000|2025-01-23 20:59:00|42.84|42.56|42.82|42.54|42.85|42.57|42.82|42.54|10
1737665950000|2025-01-23 20:59:10|42.83|42.55|42.77|42.49|42.83|42.55|42.77|42.49|10
1737665960000|2025-01-23 20:59:20|42.78|42.5|42.74|42.46|42.79|42.51|42.74|42.46|13
1737665970000|2025-01-23 20:59:30|42.75|42.47|42.78|42.5|42.78|42.5|42.75|42.47|12
1737665980000|2025-01-23 20:59:40|42.77|42.49|42.8|42.52|42.8|42.52|42.77|42.49|6
1737665990000|2025-01-23 20:59:50|42.79|42.51|42.81|42.53|42.81|42.53|42.79|42.51|3
1737666000000|2025-01-23 21:00:00|42.82|42.54|42.87|42.59|42.88|42.6|42.81|42.53|11
1737666010000|2025-01-23 21:00:10|42.88|42.6|42.9|42.62|42.91|42.63|42.88|42.6|5
1737666020000|2025-01-23 21:00:20|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737666030000|2025-01-23 21:00:30|42.9|42.62|42.89|42.61|42.91|42.63|42.89|42.61|4
1737666040000|2025-01-23 21:00:40|42.87|42.59|42.85|42.57|42.87|42.59|42.85|42.57|5
1737666050000|2025-01-23 21:00:50|42.84|42.56|42.79|42.51|42.84|42.56|42.78|42.5|13
1737666060000|2025-01-23 21:01:00|42.78|42.5|42.73|42.45|42.78|42.5|42.73|42.45|14
1737666070000|2025-01-23 21:01:10|42.72|42.44|42.68|42.4|42.72|42.44|42.66|42.38|12
1737666080000|2025-01-23 21:01:20|42.7|42.42|42.77|42.49|42.77|42.49|42.7|42.42|10
1737666090000|2025-01-23 21:01:30|42.76|42.48|42.69|42.41|42.76|42.48|42.69|42.41|12
1737666100000|2025-01-23 21:01:40|42.7|42.42|42.72|42.44|42.74|42.46|42.7|42.42|12
1737666110000|2025-01-23 21:01:50|42.71|42.43|42.7|42.42|42.75|42.47|42.7|42.42|12
1737666120000|2025-01-23 21:02:00|42.71|42.43|42.66|42.38|42.72|42.44|42.66|42.38|8
1737666130000|2025-01-23 21:02:10|42.65|42.37|42.66|42.38|42.68|42.4|42.65|42.37|5
1737666140000|2025-01-23 21:02:20|42.69|42.41|42.73|42.45|42.76|42.48|42.68|42.4|16
1737666150000|2025-01-23 21:02:30|42.74|42.46|42.73|42.45|42.74|42.46|42.7|42.42|9
1737666160000|2025-01-23 21:02:40|42.74|42.46|42.81|42.53|42.81|42.53|42.74|42.46|10
1737666170000|2025-01-23 21:02:50|42.8|42.52|42.78|42.5|42.8|42.52|42.77|42.49|11
1737666180000|2025-01-23 21:03:00|42.79|42.51|42.76|42.48|42.8|42.52|42.76|42.48|12
1737666190000|2025-01-23 21:03:10|42.75|42.47|42.74|42.46|42.75|42.47|42.72|42.44|8
1737666200000|2025-01-23 21:03:20|42.73|42.45|42.72|42.44|42.74|42.46|42.7|42.42|13
1737666210000|2025-01-23 21:03:30|42.74|42.46|42.82|42.54|42.82|42.54|42.74|42.46|10
1737666220000|2025-01-23 21:03:40|42.83|42.55|42.83|42.55|42.84|42.56|42.83|42.55|5
1737666230000|2025-01-23 21:03:50|42.84|42.56|42.82|42.54|42.85|42.57|42.82|42.54|11
1737666240000|2025-01-23 21:04:00|42.83|42.55|42.82|42.54|42.85|42.57|42.81|42.53|11
1737666250000|2025-01-23 21:04:10|42.81|42.53|42.81|42.53|42.82|42.54|42.79|42.51|10
1737666260000|2025-01-23 21:04:20|42.82|42.54|42.81|42.53|42.82|42.54|42.81|42.53|2
1737666270000|2025-01-23 21:04:30|42.8|42.52|42.81|42.53|42.81|42.53|42.8|42.52|2
1737666280000|2025-01-23 21:04:40|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737666290000|2025-01-23 21:04:50|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|3
1737666300000|2025-01-23 21:05:00|42.77|42.49|42.73|42.45|42.77|42.49|42.72|42.44|14
1737666310000|2025-01-23 21:05:10|42.74|42.46|42.74|42.46|42.78|42.5|42.74|42.46|10
1737666320000|2025-01-23 21:05:20|42.75|42.47|42.69|42.41|42.75|42.47|42.69|42.41|9
1737666330000|2025-01-23 21:05:30|42.68|42.4|42.66|42.38|42.68|42.4|42.66|42.38|9
1737666340000|2025-01-23 21:05:40|42.65|42.37|42.62|42.34|42.65|42.37|42.61|42.33|8
1737666350000|2025-01-23 21:05:50|42.61|42.33|42.61|42.33|42.61|42.33|42.6|42.32|3
1737666360000|2025-01-23 21:06:00|42.6|42.32|42.58|42.3|42.61|42.33|42.57|42.29|9
1737666370000|2025-01-23 21:06:10|42.59|42.31|42.56|42.28|42.59|42.31|42.56|42.28|3
1737666380000|2025-01-23 21:06:20|42.55|42.27|42.62|42.34|42.62|42.34|42.55|42.27|10
1737666390000|2025-01-23 21:06:30|42.63|42.35|42.63|42.35|42.66|42.38|42.62|42.34|13
1737666400000|2025-01-23 21:06:40|42.64|42.36|42.57|42.29|42.64|42.36|42.57|42.29|12
1737666410000|2025-01-23 21:06:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737666420000|2025-01-23 21:07:00|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737666430000|2025-01-23 21:07:10|42.58|42.3|42.56|42.28|42.58|42.3|42.56|42.28|2
1737666440000|2025-01-23 21:07:20|42.55|42.27|42.51|42.23|42.55|42.27|42.51|42.23|3
1737666450000|2025-01-23 21:07:30|42.5|42.22|42.48|42.2|42.5|42.22|42.48|42.2|7
1737666460000|2025-01-23 21:07:40|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|3
1737666470000|2025-01-23 21:07:50|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737666480000|2025-01-23 21:08:00|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|4
1737666490000|2025-01-23 21:08:10|42.48|42.2|42.47|42.19|42.49|42.21|42.47|42.19|6
1737666500000|2025-01-23 21:08:20|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737666510000|2025-01-23 21:08:30|42.47|42.19|42.51|42.23|42.51|42.23|42.46|42.18|8
1737666520000|2025-01-23 21:08:40|42.53|42.25|42.57|42.29|42.57|42.29|42.53|42.25|9
1737666530000|2025-01-23 21:08:50|42.56|42.28|42.57|42.29|42.57|42.29|42.55|42.27|6
1737666540000|2025-01-23 21:09:00|42.56|42.28|42.62|42.34|42.62|42.34|42.55|42.27|8
1737666550000|2025-01-23 21:09:10|42.63|42.35|42.67|42.39|42.67|42.39|42.63|42.35|11
1737666560000|2025-01-23 21:09:20|42.66|42.38|42.65|42.37|42.67|42.39|42.64|42.36|7
1737666570000|2025-01-23 21:09:30|42.66|42.38|42.61|42.33|42.66|42.38|42.61|42.33|6
1737666580000|2025-01-23 21:09:40|42.6|42.32|42.62|42.34|42.62|42.34|42.6|42.32|3
1737666590000|2025-01-23 21:09:50|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|3
1737666600000|2025-01-23 21:10:00|42.56|42.28|42.52|42.24|42.56|42.28|42.52|42.24|9
1737666610000|2025-01-23 21:10:10|42.51|42.23|42.53|42.25|42.53|42.25|42.51|42.23|3
1737666620000|2025-01-23 21:10:20|42.55|42.27|42.59|42.31|42.59|42.31|42.54|42.26|14
1737666630000|2025-01-23 21:10:30|42.6|42.32|42.64|42.36|42.65|42.37|42.6|42.32|10
1737666640000|2025-01-23 21:10:40|42.63|42.35|42.64|42.36|42.64|42.36|42.61|42.33|10
1737666650000|2025-01-23 21:10:50|42.66|42.38|42.63|42.35|42.69|42.41|42.63|42.35|14
1737666660000|2025-01-23 21:11:00|42.62|42.34|42.61|42.33|42.64|42.36|42.61|42.33|8
1737666670000|2025-01-23 21:11:10|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|3
1737666680000|2025-01-23 21:11:20|42.63|42.35|42.6|42.32|42.63|42.35|42.59|42.31|8
1737666690000|2025-01-23 21:11:30|42.61|42.33|42.61|42.33|42.62|42.34|42.6|42.32|5
1737666700000|2025-01-23 21:11:40|42.6|42.32|42.6|42.32|42.61|42.33|42.57|42.29|8
1737666710000|2025-01-23 21:11:50|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|3
1737666720000|2025-01-23 21:12:00|42.58|42.3|42.54|42.26|42.59|42.31|42.54|42.26|9
1737666730000|2025-01-23 21:12:10|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737666740000|2025-01-23 21:12:20|42.58|42.3|42.54|42.26|42.6|42.32|42.54|42.26|12
1737666750000|2025-01-23 21:12:30|42.53|42.25|42.55|42.27|42.55|42.27|42.53|42.25|3
1737666760000|2025-01-23 21:12:40|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|8
1737666770000|2025-01-23 21:12:50|42.54|42.26|42.52|42.24|42.54|42.26|42.52|42.24|3
1737666780000|2025-01-23 21:13:00|42.51|42.23|42.5|42.22|42.52|42.24|42.5|42.22|5
1737666790000|2025-01-23 21:13:10|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737666800000|2025-01-23 21:13:20|42.49|42.21|42.5|42.22|42.51|42.23|42.49|42.21|4
1737666810000|2025-01-23 21:13:30|42.48|42.2|42.48|42.2|42.49|42.21|42.48|42.2|3
1737666820000|2025-01-23 21:13:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737666830000|2025-01-23 21:13:50|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737666840000|2025-01-23 21:14:00|42.48|42.2|42.52|42.24|42.52|42.24|42.48|42.2|3
1737666850000|2025-01-23 21:14:10|42.53|42.25|42.51|42.23|42.53|42.25|42.5|42.22|4
1737666860000|2025-01-23 21:14:20|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737666870000|2025-01-23 21:14:30|42.49|42.21|42.46|42.18|42.49|42.21|42.46|42.18|4
1737666880000|2025-01-23 21:14:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737666890000|2025-01-23 21:14:50|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737666900000|2025-01-23 21:15:00|42.45|42.17|42.45|42.17|42.45|42.17|42.44|42.16|3
1737666910000|2025-01-23 21:15:10|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737666920000|2025-01-23 21:15:20|42.43|42.15|42.41|42.13|42.43|42.15|42.41|42.13|3
1737666930000|2025-01-23 21:15:30|42.4|42.12|42.39|42.11|42.41|42.13|42.39|42.11|4
1737666940000|2025-01-23 21:15:40|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|5
1737666950000|2025-01-23 21:15:50|42.36|42.08|42.34|42.06|42.36|42.08|42.34|42.06|3
1737666960000|2025-01-23 21:16:00|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|4
1737666970000|2025-01-23 21:16:10|42.35|42.07|42.34|42.06|42.35|42.07|42.33|42.05|4
1737666980000|2025-01-23 21:16:20|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|3
1737666990000|2025-01-23 21:16:30|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737667000000|2025-01-23 21:16:40|42.33|42.05|42.35|42.07|42.36|42.08|42.33|42.05|7
1737667010000|2025-01-23 21:16:50|42.34|42.06|42.35|42.07|42.35|42.07|42.33|42.05|4
1737667020000|2025-01-23 21:17:00|42.34|42.06|42.32|42.04|42.34|42.06|42.31|42.03|6
1737667030000|2025-01-23 21:17:10|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|3
1737667040000|2025-01-23 21:17:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737667050000|2025-01-23 21:17:30|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737667060000|2025-01-23 21:17:40|42.31|42.03|42.32|42.04|42.33|42.05|42.31|42.03|6
1737667070000|2025-01-23 21:17:50|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|7
1737667080000|2025-01-23 21:18:00|42.35|42.07|42.33|42.05|42.35|42.07|42.3|42.02|9
1737667090000|2025-01-23 21:18:10|42.32|42.04|42.31|42.03|42.33|42.05|42.31|42.03|8
1737667100000|2025-01-23 21:18:20|42.32|42.04|42.32|42.04|42.33|42.05|42.31|42.03|9
1737667110000|2025-01-23 21:18:30|42.31|42.03|42.3|42.02|42.31|42.03|42.29|42.01|4
1737667120000|2025-01-23 21:18:40|42.31|42.03|42.26|41.98|42.31|42.03|42.26|41.98|8
1737667130000|2025-01-23 21:18:50|42.27|41.99|42.23|41.95|42.27|41.99|42.23|41.95|4
1737667140000|2025-01-23 21:19:00|42.24|41.96|42.25|41.97|42.28|42|42.24|41.96|6
1737667150000|2025-01-23 21:19:10|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|5
1737667160000|2025-01-23 21:19:20|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737667170000|2025-01-23 21:19:30|42.24|41.96|42.24|41.96|42.25|41.97|42.23|41.95|7
1737667180000|2025-01-23 21:19:40|42.25|41.97|42.32|42.04|42.32|42.04|42.25|41.97|8
1737667190000|2025-01-23 21:19:50|42.31|42.03|42.31|42.03|42.32|42.04|42.3|42.02|7
1737667200000|2025-01-23 21:20:00|42.3|42.02|42.24|41.96|42.3|42.02|42.24|41.96|12
1737667210000|2025-01-23 21:20:10|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737667220000|2025-01-23 21:20:20|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|5
1737667230000|2025-01-23 21:20:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737667240000|2025-01-23 21:20:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737667250000|2025-01-23 21:20:50|42.23|41.95|42.26|41.98|42.26|41.98|42.23|41.95|3
1737667260000|2025-01-23 21:21:00|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737667270000|2025-01-23 21:21:10|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|5
1737667280000|2025-01-23 21:21:20|42.25|41.97|42.27|41.99|42.29|42.01|42.25|41.97|5
1737667290000|2025-01-23 21:21:30|42.28|42|42.26|41.98|42.29|42.01|42.25|41.97|6
1737667300000|2025-01-23 21:21:40|42.27|41.99|42.3|42.02|42.3|42.02|42.27|41.99|6
1737667310000|2025-01-23 21:21:50|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737667320000|2025-01-23 21:22:00|42.28|42|42.31|42.03|42.32|42.04|42.28|42|6
1737667330000|2025-01-23 21:22:10|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|6
1737667340000|2025-01-23 21:22:20|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737667350000|2025-01-23 21:22:30|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|5
1737667360000|2025-01-23 21:22:40|42.28|42|42.3|42.02|42.3|42.02|42.28|42|3
1737667370000|2025-01-23 21:22:50|42.33|42.05|42.38|42.1|42.38|42.1|42.33|42.05|5
1737667380000|2025-01-23 21:23:00|42.39|42.11|42.38|42.1|42.39|42.11|42.37|42.09|8
1737667390000|2025-01-23 21:23:10|42.39|42.11|42.38|42.1|42.39|42.11|42.37|42.09|4
1737667400000|2025-01-23 21:23:20|42.39|42.11|42.41|42.13|42.41|42.13|42.38|42.1|5
1737667410000|2025-01-23 21:23:30|42.42|42.14|42.43|42.15|42.44|42.16|42.42|42.14|4
1737667420000|2025-01-23 21:23:40|42.44|42.16|42.45|42.17|42.46|42.18|42.44|42.16|5
1737667430000|2025-01-23 21:23:50|42.46|42.18|42.49|42.21|42.49|42.21|42.46|42.18|3
1737667440000|2025-01-23 21:24:00|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|4
1737667450000|2025-01-23 21:24:10|42.52|42.24|42.51|42.23|42.53|42.25|42.5|42.22|6
1737667460000|2025-01-23 21:24:20|42.52|42.24|42.54|42.26|42.54|42.26|42.52|42.24|3
1737667470000|2025-01-23 21:24:30|42.53|42.25|42.53|42.25|42.53|42.25|42.52|42.24|3
1737667480000|2025-01-23 21:24:40|42.52|42.24|42.51|42.23|42.52|42.24|42.5|42.22|4
1737667490000|2025-01-23 21:24:50|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737667500000|2025-01-23 21:25:00|42.5|42.22|42.51|42.23|42.52|42.24|42.48|42.2|13
1737667510000|2025-01-23 21:25:10|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737667520000|2025-01-23 21:25:20|42.51|42.23|42.48|42.2|42.51|42.23|42.48|42.2|4
1737667530000|2025-01-23 21:25:30|42.49|42.21|42.49|42.21|42.49|42.21|42.47|42.19|5
1737667540000|2025-01-23 21:25:40|42.48|42.2|42.48|42.2|42.48|42.2|42.46|42.18|5
1737667550000|2025-01-23 21:25:50|42.49|42.21|42.49|42.21|42.5|42.22|42.49|42.21|3
1737667560000|2025-01-23 21:26:00|42.48|42.2|42.49|42.21|42.5|42.22|42.48|42.2|6
1737667570000|2025-01-23 21:26:10|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737667580000|2025-01-23 21:26:20|42.53|42.25|42.53|42.25|42.53|42.25|42.52|42.24|5
1737667590000|2025-01-23 21:26:30|42.52|42.24|42.52|42.24|42.53|42.25|42.52|42.24|5
1737667600000|2025-01-23 21:26:40|42.54|42.26|42.57|42.29|42.57|42.29|42.54|42.26|3
1737667610000|2025-01-23 21:26:50|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737667620000|2025-01-23 21:27:00|42.56|42.28|42.53|42.25|42.56|42.28|42.51|42.23|8
1737667630000|2025-01-23 21:27:10|42.54|42.26|42.5|42.22|42.54|42.26|42.5|42.22|5
1737667640000|2025-01-23 21:27:20|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737667650000|2025-01-23 21:27:30|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737667660000|2025-01-23 21:27:40|42.49|42.21|42.48|42.2|42.49|42.21|42.48|42.2|4
1737667680000|2025-01-23 21:28:00|42.49|42.21|42.51|42.23|42.51|42.23|42.49|42.21|2
1737667690000|2025-01-23 21:28:10|42.49|42.21|42.49|42.21|42.5|42.22|42.49|42.21|3
1737667700000|2025-01-23 21:28:20|42.48|42.2|42.46|42.18|42.48|42.2|42.45|42.17|7
1737667710000|2025-01-23 21:28:30|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737667720000|2025-01-23 21:28:40|42.47|42.19|42.46|42.18|42.48|42.2|42.46|42.18|3
1737667730000|2025-01-23 21:28:50|42.45|42.17|42.44|42.16|42.45|42.17|42.44|42.16|6
1737667740000|2025-01-23 21:29:00|42.43|42.15|42.46|42.18|42.46|42.18|42.4|42.12|7
1737667750000|2025-01-23 21:29:10|42.48|42.2|42.43|42.15|42.48|42.2|42.43|42.15|5
1737667760000|2025-01-23 21:29:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737667770000|2025-01-23 21:29:30|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737667780000|2025-01-23 21:29:40|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737667800000|2025-01-23 21:30:00|42.42|42.14|42.39|42.11|42.42|42.14|42.38|42.1|5
1737667810000|2025-01-23 21:30:10|42.38|42.1|42.35|42.07|42.38|42.1|42.35|42.07|3
1737667820000|2025-01-23 21:30:20|42.36|42.08|42.33|42.05|42.36|42.08|42.33|42.05|4
1737667830000|2025-01-23 21:30:30|42.34|42.06|42.33|42.05|42.35|42.07|42.33|42.05|4
1737667840000|2025-01-23 21:30:40|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737667850000|2025-01-23 21:30:50|42.32|42.04|42.32|42.04|42.33|42.05|42.31|42.03|5
1737667860000|2025-01-23 21:31:00|42.31|42.03|42.31|42.03|42.33|42.05|42.31|42.03|9
1737667870000|2025-01-23 21:31:10|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737667880000|2025-01-23 21:31:20|42.31|42.03|42.27|41.99|42.31|42.03|42.27|41.99|5
1737667890000|2025-01-23 21:31:30|42.26|41.98|42.23|41.95|42.26|41.98|42.23|41.95|3
1737667900000|2025-01-23 21:31:40|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|3
1737667910000|2025-01-23 21:31:50|42.21|41.93|42.18|41.9|42.21|41.93|42.18|41.9|3
1737667920000|2025-01-23 21:32:00|42.17|41.89|42.11|41.83|42.17|41.89|42.11|41.83|6
1737667950000|2025-01-23 21:32:30|42.12|41.84|42.13|41.85|42.15|41.87|42.12|41.84|6
1737667960000|2025-01-23 21:32:40|42.14|41.86|42.15|41.87|42.16|41.88|42.13|41.85|8
1737667970000|2025-01-23 21:32:50|42.16|41.88|42.17|41.89|42.17|41.89|42.15|41.87|6
1737667980000|2025-01-23 21:33:00|42.18|41.9|42.17|41.89|42.2|41.92|42.16|41.88|8
1737667990000|2025-01-23 21:33:10|42.18|41.9|42.21|41.93|42.21|41.93|42.18|41.9|4
1737668000000|2025-01-23 21:33:20|42.23|41.95|42.23|41.95|42.25|41.97|42.22|41.94|7
1737668010000|2025-01-23 21:33:30|42.24|41.96|42.27|41.99|42.27|41.99|42.24|41.96|6
1737668020000|2025-01-23 21:33:40|42.28|42|42.27|41.99|42.28|42|42.26|41.98|4
1737668030000|2025-01-23 21:33:50|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737668040000|2025-01-23 21:34:00|42.29|42.01|42.3|42.02|42.31|42.03|42.28|42|8
1737668050000|2025-01-23 21:34:10|42.31|42.03|42.3|42.02|42.31|42.03|42.29|42.01|4
1737668060000|2025-01-23 21:34:20|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737668070000|2025-01-23 21:34:30|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737668080000|2025-01-23 21:34:40|42.3|42.02|42.33|42.05|42.33|42.05|42.29|42.01|8
1737668090000|2025-01-23 21:34:50|42.32|42.04|42.34|42.06|42.34|42.06|42.32|42.04|5
1737668100000|2025-01-23 21:35:00|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737668110000|2025-01-23 21:35:10|42.33|42.05|42.34|42.06|42.34|42.06|42.32|42.04|4
1737668130000|2025-01-23 21:35:30|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737668150000|2025-01-23 21:35:50|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737668160000|2025-01-23 21:36:00|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|6
1737668170000|2025-01-23 21:36:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737668180000|2025-01-23 21:36:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737668190000|2025-01-23 21:36:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737668200000|2025-01-23 21:36:40|42.34|42.06|42.37|42.09|42.37|42.09|42.33|42.05|7
1737668220000|2025-01-23 21:37:00|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737668240000|2025-01-23 21:37:20|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737668250000|2025-01-23 21:37:30|42.38|42.1|42.34|42.06|42.38|42.1|42.33|42.05|9
1737668260000|2025-01-23 21:37:40|42.33|42.05|42.33|42.05|42.34|42.06|42.32|42.04|5
1737668280000|2025-01-23 21:38:00|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737668290000|2025-01-23 21:38:10|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737668300000|2025-01-23 21:38:20|42.31|42.03|42.29|42.01|42.31|42.03|42.29|42.01|3
1737668330000|2025-01-23 21:38:50|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737668340000|2025-01-23 21:39:00|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|3
1737668350000|2025-01-23 21:39:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737668360000|2025-01-23 21:39:20|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737668380000|2025-01-23 21:39:40|42.3|42.02|42.36|42.08|42.36|42.08|42.3|42.02|7
1737668390000|2025-01-23 21:39:50|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|4
1737668400000|2025-01-23 21:40:00|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|3
1737668410000|2025-01-23 21:40:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737668450000|2025-01-23 21:40:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737668460000|2025-01-23 21:41:00|42.38|42.1|42.4|42.12|42.4|42.12|42.38|42.1|5
1737668470000|2025-01-23 21:41:10|42.45|42.17|42.46|42.18|42.48|42.2|42.44|42.16|12
1737668480000|2025-01-23 21:41:20|42.45|42.17|42.44|42.16|42.45|42.17|42.44|42.16|2
1737668490000|2025-01-23 21:41:30|42.43|42.15|42.46|42.18|42.46|42.18|42.43|42.15|6
1737668500000|2025-01-23 21:41:40|42.47|42.19|42.46|42.18|42.48|42.2|42.46|42.18|6
1737668510000|2025-01-23 21:41:50|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|4
1737668520000|2025-01-23 21:42:00|42.45|42.17|42.45|42.17|42.45|42.17|42.44|42.16|3
1737668530000|2025-01-23 21:42:10|42.44|42.16|42.4|42.12|42.44|42.16|42.4|42.12|5
1737668540000|2025-01-23 21:42:20|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|4
1737668550000|2025-01-23 21:42:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737668570000|2025-01-23 21:42:50|42.4|42.12|42.37|42.09|42.4|42.12|42.37|42.09|4
1737668580000|2025-01-23 21:43:00|42.38|42.1|42.32|42.04|42.38|42.1|42.31|42.03|8
1737668590000|2025-01-23 21:43:10|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|3
1737668600000|2025-01-23 21:43:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737668610000|2025-01-23 21:43:30|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737668620000|2025-01-23 21:43:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737668630000|2025-01-23 21:43:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737668640000|2025-01-23 21:44:00|42.32|42.04|42.37|42.09|42.37|42.09|42.32|42.04|11
1737668650000|2025-01-23 21:44:10|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737668660000|2025-01-23 21:44:20|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737668670000|2025-01-23 21:44:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737668680000|2025-01-23 21:44:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737668690000|2025-01-23 21:44:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737668710000|2025-01-23 21:45:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737668720000|2025-01-23 21:45:20|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|3
1737668730000|2025-01-23 21:45:30|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737668740000|2025-01-23 21:45:40|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737668750000|2025-01-23 21:45:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737668770000|2025-01-23 21:46:10|42.38|42.1|42.41|42.13|42.42|42.14|42.38|42.1|3
1737668790000|2025-01-23 21:46:30|42.4|42.12|42.4|42.12|42.4|42.12|42.38|42.1|4
1737668800000|2025-01-23 21:46:40|42.41|42.13|42.36|42.08|42.41|42.13|42.36|42.08|6
1737668810000|2025-01-23 21:46:50|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|3
1737668820000|2025-01-23 21:47:00|42.34|42.06|42.29|42.01|42.34|42.06|42.29|42.01|5
1737668830000|2025-01-23 21:47:10|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737668840000|2025-01-23 21:47:20|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|3
1737668850000|2025-01-23 21:47:30|42.32|42.04|42.33|42.05|42.34|42.06|42.32|42.04|6
1737668870000|2025-01-23 21:47:50|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737668880000|2025-01-23 21:48:00|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737668890000|2025-01-23 21:48:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737668900000|2025-01-23 21:48:20|42.32|42.04|42.29|42.01|42.32|42.04|42.29|42.01|3
1737668910000|2025-01-23 21:48:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737668920000|2025-01-23 21:48:40|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737668930000|2025-01-23 21:48:50|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|6
1737668940000|2025-01-23 21:49:00|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737668950000|2025-01-23 21:49:10|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|4
1737668960000|2025-01-23 21:49:20|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|4
1737668970000|2025-01-23 21:49:30|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737668980000|2025-01-23 21:49:40|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737668990000|2025-01-23 21:49:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737669000000|2025-01-23 21:50:00|42.2|41.92|42.19|41.91|42.2|41.92|42.18|41.9|4
1737669010000|2025-01-23 21:50:10|42.18|41.9|42.18|41.9|42.18|41.9|42.17|41.89|3
1737669020000|2025-01-23 21:50:20|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737669030000|2025-01-23 21:50:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737669040000|2025-01-23 21:50:40|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|5
1737669050000|2025-01-23 21:50:50|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737669060000|2025-01-23 21:51:00|42.12|41.84|42.09|41.81|42.12|41.84|42.08|41.8|8
1737669070000|2025-01-23 21:51:10|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737669080000|2025-01-23 21:51:20|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737669090000|2025-01-23 21:51:30|42.1|41.82|42.13|41.85|42.13|41.85|42.09|41.81|4
1737669100000|2025-01-23 21:51:40|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|3
1737669110000|2025-01-23 21:51:50|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737669120000|2025-01-23 21:52:00|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|3
1737669140000|2025-01-23 21:52:20|42.15|41.87|42.2|41.92|42.2|41.92|42.15|41.87|6
1737669150000|2025-01-23 21:52:30|42.21|41.93|42.21|41.93|42.22|41.94|42.2|41.92|4
1737669160000|2025-01-23 21:52:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737669170000|2025-01-23 21:52:50|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737669180000|2025-01-23 21:53:00|42.21|41.93|42.24|41.96|42.24|41.96|42.21|41.93|4
1737669190000|2025-01-23 21:53:10|42.23|41.95|42.23|41.95|42.25|41.97|42.23|41.95|4
1737669200000|2025-01-23 21:53:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737669210000|2025-01-23 21:53:30|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737669220000|2025-01-23 21:53:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737669240000|2025-01-23 21:54:00|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|4
1737669250000|2025-01-23 21:54:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|4
1737669260000|2025-01-23 21:54:20|42.31|42.03|42.29|42.01|42.31|42.03|42.29|42.01|3
1737669270000|2025-01-23 21:54:30|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737669290000|2025-01-23 21:54:50|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737669300000|2025-01-23 21:55:00|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737669310000|2025-01-23 21:55:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737669320000|2025-01-23 21:55:20|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|5
1737669340000|2025-01-23 21:55:40|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737669360000|2025-01-23 21:56:00|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737669390000|2025-01-23 21:56:30|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737669400000|2025-01-23 21:56:40|42.36|42.08|42.39|42.11|42.39|42.11|42.36|42.08|6
1737669410000|2025-01-23 21:56:50|42.38|42.1|42.36|42.08|42.38|42.1|42.36|42.08|2
1737669420000|2025-01-23 21:57:00|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737669430000|2025-01-23 21:57:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737669440000|2025-01-23 21:57:20|42.35|42.07|42.38|42.1|42.38|42.1|42.35|42.07|3
1737669450000|2025-01-23 21:57:30|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|5
1737669460000|2025-01-23 21:57:40|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737669470000|2025-01-23 21:57:50|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|3
1737669480000|2025-01-23 21:58:00|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|5
1737669490000|2025-01-23 21:58:10|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737669500000|2025-01-23 21:58:20|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737669510000|2025-01-23 21:58:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737669530000|2025-01-23 21:58:50|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737669540000|2025-01-23 21:59:00|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737669550000|2025-01-23 21:59:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737669560000|2025-01-23 21:59:20|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737669570000|2025-01-23 21:59:30|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737669580000|2025-01-23 21:59:40|42.33|42.05|42.3|42.02|42.33|42.05|42.3|42.02|4
1737669590000|2025-01-23 21:59:50|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737669600000|2025-01-23 22:00:00|42.27|41.99|42.24|41.96|42.27|41.99|42.24|41.96|3
1737669610000|2025-01-23 22:00:10|42.23|41.95|42.22|41.94|42.23|41.95|42.2|41.92|6
1737669620000|2025-01-23 22:00:20|42.23|41.95|42.23|41.95|42.24|41.96|42.22|41.94|7
1737669630000|2025-01-23 22:00:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737669650000|2025-01-23 22:00:50|42.21|41.93|42.22|41.94|42.22|41.94|42.19|41.91|5
1737669670000|2025-01-23 22:01:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737669680000|2025-01-23 22:01:20|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737669690000|2025-01-23 22:01:30|42.26|41.98|42.27|41.99|42.27|41.99|42.25|41.97|4
1737669700000|2025-01-23 22:01:40|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737669710000|2025-01-23 22:01:50|42.28|42|42.28|42|42.28|42|42.28|42|1
1737669720000|2025-01-23 22:02:00|42.29|42.01|42.3|42.02|42.31|42.03|42.29|42.01|4
1737669730000|2025-01-23 22:02:10|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|4
1737669740000|2025-01-23 22:02:20|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|3
1737669750000|2025-01-23 22:02:30|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|3
1737669760000|2025-01-23 22:02:40|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737669770000|2025-01-23 22:02:50|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737669780000|2025-01-23 22:03:00|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737669790000|2025-01-23 22:03:10|42.35|42.07|42.37|42.09|42.37|42.09|42.34|42.06|4
1737669800000|2025-01-23 22:03:20|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737669810000|2025-01-23 22:03:30|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737669820000|2025-01-23 22:03:40|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737669850000|2025-01-23 22:04:10|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737669860000|2025-01-23 22:04:20|42.36|42.08|42.34|42.06|42.36|42.08|42.33|42.05|7
1737669870000|2025-01-23 22:04:30|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737669880000|2025-01-23 22:04:40|42.38|42.1|42.41|42.13|42.41|42.13|42.38|42.1|3
1737669890000|2025-01-23 22:04:50|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|5
1737669900000|2025-01-23 22:05:00|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737669910000|2025-01-23 22:05:10|42.41|42.13|42.39|42.11|42.42|42.14|42.39|42.11|5
1737669920000|2025-01-23 22:05:20|42.4|42.12|42.43|42.15|42.43|42.15|42.4|42.12|5
1737669930000|2025-01-23 22:05:30|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|4
1737669940000|2025-01-23 22:05:40|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737669950000|2025-01-23 22:05:50|42.43|42.15|42.42|42.14|42.43|42.15|42.39|42.11|9
1737669960000|2025-01-23 22:06:00|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737669980000|2025-01-23 22:06:20|42.44|42.16|42.46|42.18|42.46|42.18|42.44|42.16|3
1737669990000|2025-01-23 22:06:30|42.45|42.17|42.45|42.17|42.45|42.17|42.44|42.16|3
1737670000000|2025-01-23 22:06:40|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|3
1737670010000|2025-01-23 22:06:50|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737670020000|2025-01-23 22:07:00|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|5
1737670030000|2025-01-23 22:07:10|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737670040000|2025-01-23 22:07:20|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737670050000|2025-01-23 22:07:30|42.44|42.16|42.42|42.14|42.44|42.16|42.42|42.14|3
1737670060000|2025-01-23 22:07:40|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|4
1737670070000|2025-01-23 22:07:50|42.37|42.09|42.34|42.06|42.37|42.09|42.34|42.06|4
1737670080000|2025-01-23 22:08:00|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737670090000|2025-01-23 22:08:10|42.3|42.02|42.31|42.03|42.32|42.04|42.3|42.02|4
1737670100000|2025-01-23 22:08:20|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737670110000|2025-01-23 22:08:30|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737670120000|2025-01-23 22:08:40|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|4
1737670140000|2025-01-23 22:09:00|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737670150000|2025-01-23 22:09:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737670180000|2025-01-23 22:09:40|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737670190000|2025-01-23 22:09:50|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|4
1737670200000|2025-01-23 22:10:00|42.38|42.1|42.38|42.1|42.38|42.1|42.37|42.09|5
1737670230000|2025-01-23 22:10:30|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737670240000|2025-01-23 22:10:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737670260000|2025-01-23 22:11:00|42.4|42.12|42.42|42.14|42.42|42.14|42.39|42.11|3
1737670270000|2025-01-23 22:11:10|42.43|42.15|42.49|42.21|42.49|42.21|42.43|42.15|5
1737670280000|2025-01-23 22:11:20|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737670300000|2025-01-23 22:11:40|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|4
1737670320000|2025-01-23 22:12:00|42.53|42.25|42.6|42.32|42.6|42.32|42.53|42.25|9
1737670330000|2025-01-23 22:12:10|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737670340000|2025-01-23 22:12:20|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737670350000|2025-01-23 22:12:30|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737670360000|2025-01-23 22:12:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737670370000|2025-01-23 22:12:50|42.56|42.28|42.57|42.29|42.57|42.29|42.54|42.26|8
1737670380000|2025-01-23 22:13:00|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737670390000|2025-01-23 22:13:10|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|5
1737670400000|2025-01-23 22:13:20|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737670410000|2025-01-23 22:13:30|42.57|42.29|42.57|42.29|42.57|42.29|42.56|42.28|3
1737670420000|2025-01-23 22:13:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737670430000|2025-01-23 22:13:50|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737670440000|2025-01-23 22:14:00|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737670450000|2025-01-23 22:14:10|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737670470000|2025-01-23 22:14:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737670480000|2025-01-23 22:14:40|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737670500000|2025-01-23 22:15:00|42.61|42.33|42.59|42.31|42.61|42.33|42.59|42.31|3
1737670510000|2025-01-23 22:15:10|42.56|42.28|42.46|42.18|42.56|42.28|42.46|42.18|10
1737670520000|2025-01-23 22:15:20|42.47|42.19|42.49|42.21|42.5|42.22|42.47|42.19|5
1737670530000|2025-01-23 22:15:30|42.5|42.22|42.53|42.25|42.53|42.25|42.5|42.22|3
1737670540000|2025-01-23 22:15:40|42.54|42.26|42.6|42.32|42.6|42.32|42.54|42.26|8
1737670550000|2025-01-23 22:15:50|42.61|42.33|42.58|42.3|42.61|42.33|42.58|42.3|4
1737670560000|2025-01-23 22:16:00|42.57|42.29|42.54|42.26|42.57|42.29|42.52|42.24|8
1737670570000|2025-01-23 22:16:10|42.55|42.27|42.5|42.22|42.55|42.27|42.5|42.22|8
1737670580000|2025-01-23 22:16:20|42.49|42.21|42.48|42.2|42.5|42.22|42.47|42.19|7
1737670590000|2025-01-23 22:16:30|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737670600000|2025-01-23 22:16:40|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737670610000|2025-01-23 22:16:50|42.47|42.19|42.49|42.21|42.5|42.22|42.47|42.19|5
1737670620000|2025-01-23 22:17:00|42.52|42.24|42.57|42.29|42.59|42.31|42.52|42.24|9
1737670630000|2025-01-23 22:17:10|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|3
1737670640000|2025-01-23 22:17:20|42.58|42.3|42.61|42.33|42.61|42.33|42.58|42.3|3
1737670650000|2025-01-23 22:17:30|42.6|42.32|42.61|42.33|42.61|42.33|42.58|42.3|6
1737670660000|2025-01-23 22:17:40|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|3
1737670670000|2025-01-23 22:17:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737670680000|2025-01-23 22:18:00|42.62|42.34|42.63|42.35|42.64|42.36|42.62|42.34|4
1737670690000|2025-01-23 22:18:10|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|3
1737670700000|2025-01-23 22:18:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737670710000|2025-01-23 22:18:30|42.67|42.39|42.71|42.43|42.71|42.43|42.67|42.39|4
1737670720000|2025-01-23 22:18:40|42.7|42.42|42.69|42.41|42.71|42.43|42.69|42.41|4
1737670730000|2025-01-23 22:18:50|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737670740000|2025-01-23 22:19:00|42.7|42.42|42.66|42.38|42.71|42.43|42.65|42.37|8
1737670750000|2025-01-23 22:19:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737670760000|2025-01-23 22:19:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737670770000|2025-01-23 22:19:30|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737670780000|2025-01-23 22:19:40|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737670790000|2025-01-23 22:19:50|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737670800000|2025-01-23 22:20:00|42.65|42.37|42.67|42.39|42.67|42.39|42.64|42.36|4
1737670810000|2025-01-23 22:20:10|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737670820000|2025-01-23 22:20:20|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737670830000|2025-01-23 22:20:30|42.72|42.44|42.72|42.44|42.72|42.44|42.71|42.43|3
1737670840000|2025-01-23 22:20:40|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737670850000|2025-01-23 22:20:50|42.73|42.45|42.76|42.48|42.76|42.48|42.72|42.44|6
1737670860000|2025-01-23 22:21:00|42.77|42.49|42.81|42.53|42.81|42.53|42.77|42.49|4
1737670870000|2025-01-23 22:21:10|42.8|42.52|42.76|42.48|42.8|42.52|42.76|42.48|5
1737670880000|2025-01-23 22:21:20|42.77|42.49|42.79|42.51|42.79|42.51|42.77|42.49|3
1737670890000|2025-01-23 22:21:30|42.78|42.5|42.8|42.52|42.81|42.53|42.78|42.5|8
1737670900000|2025-01-23 22:21:40|42.81|42.53|42.82|42.54|42.82|42.54|42.81|42.53|10
1737670920000|2025-01-23 22:22:00|42.84|42.56|42.85|42.57|42.87|42.59|42.84|42.56|6
1737670930000|2025-01-23 22:22:10|42.86|42.58|42.86|42.58|42.87|42.59|42.86|42.58|5
1737670940000|2025-01-23 22:22:20|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737670950000|2025-01-23 22:22:30|42.87|42.59|42.87|42.59|42.88|42.6|42.87|42.59|3
1737670960000|2025-01-23 22:22:40|42.88|42.6|42.85|42.57|42.88|42.6|42.85|42.57|7
1737670970000|2025-01-23 22:22:50|42.86|42.58|42.84|42.56|42.86|42.58|42.84|42.56|3
1737670990000|2025-01-23 22:23:10|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737671000000|2025-01-23 22:23:20|42.88|42.6|42.91|42.63|42.91|42.63|42.88|42.6|3
1737671010000|2025-01-23 22:23:30|42.92|42.64|42.9|42.62|42.92|42.64|42.9|42.62|2
1737671030000|2025-01-23 22:23:50|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|4
1737671040000|2025-01-23 22:24:00|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|4
1737671050000|2025-01-23 22:24:10|42.91|42.63|42.91|42.63|42.92|42.64|42.91|42.63|3
1737671060000|2025-01-23 22:24:20|42.92|42.64|42.96|42.68|42.96|42.68|42.92|42.64|5
1737671080000|2025-01-23 22:24:40|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737671090000|2025-01-23 22:24:50|42.98|42.7|42.98|42.7|42.98|42.7|42.96|42.68|7
1737671100000|2025-01-23 22:25:00|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737671110000|2025-01-23 22:25:10|43|42.72|43.03|42.75|43.03|42.75|43|42.72|6
1737671120000|2025-01-23 22:25:20|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737671130000|2025-01-23 22:25:30|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|4
1737671140000|2025-01-23 22:25:40|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737671150000|2025-01-23 22:25:50|43.02|42.74|43.02|42.74|43.03|42.75|43.01|42.73|5
1737671170000|2025-01-23 22:26:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737671180000|2025-01-23 22:26:20|43.04|42.76|43.09|42.81|43.09|42.81|43.04|42.76|10
1737671190000|2025-01-23 22:26:30|43.08|42.8|43.04|42.76|43.08|42.8|43.04|42.76|6
1737671200000|2025-01-23 22:26:40|43.03|42.75|43.04|42.76|43.05|42.77|43.03|42.75|6
1737671210000|2025-01-23 22:26:50|43.05|42.77|43.05|42.77|43.06|42.78|43.05|42.77|3
1737671220000|2025-01-23 22:27:00|43.06|42.78|43.06|42.78|43.06|42.78|43.05|42.77|3
1737671230000|2025-01-23 22:27:10|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737671240000|2025-01-23 22:27:20|43.04|42.76|42.95|42.67|43.04|42.76|42.95|42.67|10
1737671250000|2025-01-23 22:27:30|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737671260000|2025-01-23 22:27:40|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737671270000|2025-01-23 22:27:50|42.94|42.66|42.94|42.66|42.95|42.67|42.94|42.66|5
1737671280000|2025-01-23 22:28:00|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|4
1737671300000|2025-01-23 22:28:20|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737671310000|2025-01-23 22:28:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737671320000|2025-01-23 22:28:40|42.93|42.65|42.94|42.66|42.94|42.66|42.93|42.65|2
1737671330000|2025-01-23 22:28:50|42.93|42.65|42.94|42.66|42.95|42.67|42.93|42.65|4
1737671340000|2025-01-23 22:29:00|42.95|42.67|42.97|42.69|42.98|42.7|42.95|42.67|5
1737671400000|2025-01-23 22:30:00|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737671410000|2025-01-23 22:30:10|42.99|42.71|43|42.72|43|42.72|42.99|42.71|2
1737671430000|2025-01-23 22:30:30|42.98|42.7|42.99|42.71|42.99|42.71|42.98|42.7|2
1737671480000|2025-01-23 22:31:20|43|42.72|43|42.72|43|42.72|42.99|42.71|5
1737671490000|2025-01-23 22:31:30|43.01|42.73|43.03|42.75|43.03|42.75|43|42.72|5
1737671500000|2025-01-23 22:31:40|43.02|42.74|43.07|42.79|43.07|42.79|43.02|42.74|4
1737671510000|2025-01-23 22:31:50|43.08|42.8|43.2|42.92|43.2|42.92|43.08|42.8|10
1737671520000|2025-01-23 22:32:00|43.19|42.91|43.19|42.91|43.2|42.92|43.18|42.9|5
1737671530000|2025-01-23 22:32:10|43.18|42.9|43.19|42.91|43.19|42.91|43.18|42.9|4
1737671540000|2025-01-23 22:32:20|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737671550000|2025-01-23 22:32:30|43.16|42.88|43.06|42.78|43.16|42.88|43.06|42.78|8
1737671560000|2025-01-23 22:32:40|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737671580000|2025-01-23 22:33:00|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737671590000|2025-01-23 22:33:10|43.08|42.8|43.09|42.81|43.09|42.81|43.08|42.8|2
1737671600000|2025-01-23 22:33:20|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737671610000|2025-01-23 22:33:30|43.07|42.79|43.02|42.74|43.07|42.79|43.02|42.74|5
1737671620000|2025-01-23 22:33:40|43.01|42.73|43|42.72|43.01|42.73|43|42.72|4
1737671630000|2025-01-23 22:33:50|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737671640000|2025-01-23 22:34:00|43.02|42.74|43.06|42.78|43.06|42.78|43.02|42.74|7
1737671650000|2025-01-23 22:34:10|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737671660000|2025-01-23 22:34:20|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737671670000|2025-01-23 22:34:30|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737671690000|2025-01-23 22:34:50|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737671700000|2025-01-23 22:35:00|43|42.72|42.98|42.7|43|42.72|42.97|42.69|9
1737671710000|2025-01-23 22:35:10|42.97|42.69|42.97|42.69|42.97|42.69|42.96|42.68|3
1737671730000|2025-01-23 22:35:30|42.98|42.7|43.01|42.73|43.02|42.74|42.98|42.7|6
1737671750000|2025-01-23 22:35:50|43.02|42.74|43.05|42.77|43.05|42.77|43.02|42.74|4
1737671760000|2025-01-23 22:36:00|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737671780000|2025-01-23 22:36:20|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737671790000|2025-01-23 22:36:30|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737671800000|2025-01-23 22:36:40|43.05|42.77|43.05|42.77|43.06|42.78|43.05|42.77|3
1737671820000|2025-01-23 22:37:00|43.06|42.78|43.08|42.8|43.08|42.8|43.05|42.77|4
1737671830000|2025-01-23 22:37:10|43.09|42.81|43.1|42.82|43.1|42.82|43.09|42.81|2
1737671840000|2025-01-23 22:37:20|43.11|42.83|43.13|42.85|43.13|42.85|43.11|42.83|3
1737671850000|2025-01-23 22:37:30|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737671860000|2025-01-23 22:37:40|43.17|42.89|43.16|42.88|43.19|42.91|43.16|42.88|5
1737671890000|2025-01-23 22:38:10|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737671900000|2025-01-23 22:38:20|43.13|42.85|43.13|42.85|43.13|42.85|43.12|42.84|3
1737671910000|2025-01-23 22:38:30|43.12|42.84|43.1|42.82|43.12|42.84|43.1|42.82|5
1737671920000|2025-01-23 22:38:40|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737671930000|2025-01-23 22:38:50|43.08|42.8|43.06|42.78|43.08|42.8|43.06|42.78|3
1737671940000|2025-01-23 22:39:00|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737671950000|2025-01-23 22:39:10|43.09|42.81|43.1|42.82|43.1|42.82|43.09|42.81|2
1737671960000|2025-01-23 22:39:20|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737671980000|2025-01-23 22:39:40|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737672000000|2025-01-23 22:40:00|43.09|42.81|43.11|42.83|43.11|42.83|43.09|42.81|3
1737672040000|2025-01-23 22:40:40|43.1|42.82|43.08|42.8|43.1|42.82|43.08|42.8|3
1737672060000|2025-01-23 22:41:00|43.07|42.79|43.05|42.77|43.07|42.79|43.05|42.77|3
1737672080000|2025-01-23 22:41:20|43.04|42.76|43.01|42.73|43.04|42.76|43.01|42.73|4
1737672090000|2025-01-23 22:41:30|43|42.72|43.01|42.73|43.02|42.74|43|42.72|4
1737672100000|2025-01-23 22:41:40|43|42.72|42.98|42.7|43|42.72|42.98|42.7|3
1737672110000|2025-01-23 22:41:50|42.97|42.69|42.95|42.67|42.97|42.69|42.95|42.67|3
1737672120000|2025-01-23 22:42:00|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737672130000|2025-01-23 22:42:10|42.95|42.67|42.96|42.68|42.96|42.68|42.95|42.67|4
1737672140000|2025-01-23 22:42:20|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737672150000|2025-01-23 22:42:30|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737672190000|2025-01-23 22:43:10|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737672230000|2025-01-23 22:43:50|42.93|42.65|42.95|42.67|42.95|42.67|42.93|42.65|2
1737672240000|2025-01-23 22:44:00|42.97|42.69|43|42.72|43|42.72|42.97|42.69|6
1737672250000|2025-01-23 22:44:10|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737672270000|2025-01-23 22:44:30|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737672300000|2025-01-23 22:45:00|43.03|42.75|43.03|42.75|43.03|42.75|43.02|42.74|3
1737672310000|2025-01-23 22:45:10|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737672340000|2025-01-23 22:45:40|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737672360000|2025-01-23 22:46:00|43.04|42.76|43.01|42.73|43.04|42.76|43.01|42.73|3
1737672370000|2025-01-23 22:46:10|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737672380000|2025-01-23 22:46:20|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737672390000|2025-01-23 22:46:30|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737672410000|2025-01-23 22:46:50|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737672430000|2025-01-23 22:47:10|42.98|42.7|42.98|42.7|42.99|42.71|42.98|42.7|3
1737672440000|2025-01-23 22:47:20|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737672460000|2025-01-23 22:47:40|43|42.72|43|42.72|43|42.72|43|42.72|1
1737672470000|2025-01-23 22:47:50|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737672480000|2025-01-23 22:48:00|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737672490000|2025-01-23 22:48:10|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|4
1737672500000|2025-01-23 22:48:20|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737672510000|2025-01-23 22:48:30|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737672520000|2025-01-23 22:48:40|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|4
1737672530000|2025-01-23 22:48:50|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737672540000|2025-01-23 22:49:00|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737672550000|2025-01-23 22:49:10|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|2
1737672600000|2025-01-23 22:50:00|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737672610000|2025-01-23 22:50:10|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|2
1737672620000|2025-01-23 22:50:20|43.09|42.81|43.11|42.83|43.11|42.83|43.09|42.81|3
1737672660000|2025-01-23 22:51:00|43.12|42.84|43.17|42.89|43.17|42.89|43.12|42.84|6
1737672670000|2025-01-23 22:51:10|43.16|42.88|43.15|42.87|43.16|42.88|43.15|42.87|2
1737672680000|2025-01-23 22:51:20|43.14|42.86|43.13|42.85|43.14|42.86|43.13|42.85|2
1737672690000|2025-01-23 22:51:30|43.12|42.84|43.11|42.83|43.12|42.84|43.11|42.83|2
1737672710000|2025-01-23 22:51:50|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737672720000|2025-01-23 22:52:00|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737672730000|2025-01-23 22:52:10|43.12|42.84|43.11|42.83|43.14|42.86|43.11|42.83|4
1737672740000|2025-01-23 22:52:20|43.12|42.84|43.14|42.86|43.14|42.86|43.12|42.84|2
1737672780000|2025-01-23 22:53:00|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|4
1737672790000|2025-01-23 22:53:10|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|4
1737672800000|2025-01-23 22:53:20|43.15|42.87|43.17|42.89|43.18|42.9|43.15|42.87|10
1737672810000|2025-01-23 22:53:30|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737672820000|2025-01-23 22:53:40|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737672830000|2025-01-23 22:53:50|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|2
1737672840000|2025-01-23 22:54:00|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737672870000|2025-01-23 22:54:30|43.12|42.84|43.12|42.84|43.12|42.84|43.12|42.84|1
1737672880000|2025-01-23 22:54:40|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737672890000|2025-01-23 22:54:50|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|2
1737672900000|2025-01-23 22:55:00|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737672920000|2025-01-23 22:55:20|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737672930000|2025-01-23 22:55:30|43.06|42.78|43.08|42.8|43.08|42.8|43.06|42.78|2
1737672940000|2025-01-23 22:55:40|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|5
1737672950000|2025-01-23 22:55:50|43.1|42.82|43.11|42.83|43.11|42.83|43.09|42.81|4
1737672960000|2025-01-23 22:56:00|43.13|42.85|43.17|42.89|43.17|42.89|43.13|42.85|5
1737672970000|2025-01-23 22:56:10|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737672980000|2025-01-23 22:56:20|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737672990000|2025-01-23 22:56:30|43.14|42.86|43.11|42.83|43.14|42.86|43.11|42.83|4
1737673000000|2025-01-23 22:56:40|43.1|42.82|43.11|42.83|43.11|42.83|43.1|42.82|2
1737673020000|2025-01-23 22:57:00|43.12|42.84|43.12|42.84|43.12|42.84|43.11|42.83|3
1737673030000|2025-01-23 22:57:10|43.11|42.83|43.15|42.87|43.15|42.87|43.11|42.83|4
1737673040000|2025-01-23 22:57:20|43.14|42.86|43.15|42.87|43.16|42.88|43.14|42.86|4
1737673050000|2025-01-23 22:57:30|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737673080000|2025-01-23 22:58:00|43.15|42.87|43.16|42.88|43.16|42.88|43.15|42.87|2
1737673090000|2025-01-23 22:58:10|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737673120000|2025-01-23 22:58:40|43.14|42.86|43.15|42.87|43.15|42.87|43.14|42.86|2
1737673130000|2025-01-23 22:58:50|43.16|42.88|43.17|42.89|43.17|42.89|43.16|42.88|2
1737673150000|2025-01-23 22:59:10|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737673160000|2025-01-23 22:59:20|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737673170000|2025-01-23 22:59:30|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737673180000|2025-01-23 22:59:40|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737673190000|2025-01-23 22:59:50|43.14|42.86|43.12|42.84|43.14|42.86|43.1|42.82|8
1737673200000|2025-01-23 23:00:00|43.13|42.85|43.16|42.88|43.16|42.88|43.13|42.85|5
1737673210000|2025-01-23 23:00:10|43.17|42.89|43.14|42.86|43.18|42.9|43.14|42.86|6
1737673220000|2025-01-23 23:00:20|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|3
1737673230000|2025-01-23 23:00:30|43.14|42.86|43.18|42.9|43.18|42.9|43.14|42.86|5
1737673240000|2025-01-23 23:00:40|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737673260000|2025-01-23 23:01:00|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|4
1737673270000|2025-01-23 23:01:10|43.16|42.88|43.16|42.88|43.19|42.91|43.16|42.88|9
1737673280000|2025-01-23 23:01:20|43.17|42.89|43.14|42.86|43.17|42.89|43.14|42.86|4
1737673290000|2025-01-23 23:01:30|43.13|42.85|43.12|42.84|43.13|42.85|43.12|42.84|2
1737673300000|2025-01-23 23:01:40|43.11|42.83|43.11|42.83|43.12|42.84|43.11|42.83|3
1737673310000|2025-01-23 23:01:50|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|3
1737673320000|2025-01-23 23:02:00|43.08|42.8|43.06|42.78|43.08|42.8|43.06|42.78|3
1737673330000|2025-01-23 23:02:10|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|4
1737673350000|2025-01-23 23:02:30|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737673360000|2025-01-23 23:02:40|43.04|42.76|43.04|42.76|43.05|42.77|43.04|42.76|3
1737673370000|2025-01-23 23:02:50|43.05|42.77|43.05|42.77|43.05|42.77|43.04|42.76|3
1737673380000|2025-01-23 23:03:00|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737673390000|2025-01-23 23:03:10|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737673420000|2025-01-23 23:03:40|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737673440000|2025-01-23 23:04:00|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737673450000|2025-01-23 23:04:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737673460000|2025-01-23 23:04:20|43.04|42.76|43.09|42.81|43.09|42.81|43.04|42.76|8
1737673470000|2025-01-23 23:04:30|43.1|42.82|43.1|42.82|43.11|42.83|43.08|42.8|7
1737673480000|2025-01-23 23:04:40|43.09|42.81|43.1|42.82|43.1|42.82|43.09|42.81|2
1737673490000|2025-01-23 23:04:50|43.11|42.83|43.11|42.83|43.11|42.83|43.1|42.82|5
1737673500000|2025-01-23 23:05:00|43.12|42.84|43.15|42.87|43.17|42.89|43.12|42.84|10
1737673510000|2025-01-23 23:05:10|43.16|42.88|43.18|42.9|43.18|42.9|43.15|42.87|6
1737673520000|2025-01-23 23:05:20|43.19|42.91|43.16|42.88|43.19|42.91|43.16|42.88|4
1737673530000|2025-01-23 23:05:30|43.14|42.86|43.11|42.83|43.14|42.86|43.11|42.83|10
1737673540000|2025-01-23 23:05:40|43.12|42.84|43.11|42.83|43.12|42.84|43.11|42.83|2
1737673550000|2025-01-23 23:05:50|43.12|42.84|43.13|42.85|43.13|42.85|43.12|42.84|2
1737673560000|2025-01-23 23:06:00|43.12|42.84|43.14|42.86|43.14|42.86|43.11|42.83|5
1737673570000|2025-01-23 23:06:10|43.13|42.85|43.13|42.85|43.13|42.85|43.12|42.84|3
1737673580000|2025-01-23 23:06:20|43.14|42.86|43.15|42.87|43.15|42.87|43.14|42.86|6
1737673590000|2025-01-23 23:06:30|43.14|42.86|43.12|42.84|43.14|42.86|43.1|42.82|6
1737673600000|2025-01-23 23:06:40|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737673610000|2025-01-23 23:06:50|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737673630000|2025-01-23 23:07:10|43.09|42.81|43.06|42.78|43.1|42.82|43.06|42.78|7
1737673640000|2025-01-23 23:07:20|43.07|42.79|43.1|42.82|43.1|42.82|43.07|42.79|4
1737673650000|2025-01-23 23:07:30|43.09|42.81|43.06|42.78|43.09|42.81|43.06|42.78|4
1737673660000|2025-01-23 23:07:40|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737673670000|2025-01-23 23:07:50|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737673690000|2025-01-23 23:08:10|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737673700000|2025-01-23 23:08:20|43.03|42.75|43.07|42.79|43.07|42.79|43.03|42.75|10
1737673710000|2025-01-23 23:08:30|43.06|42.78|43.09|42.81|43.11|42.83|43.06|42.78|10
1737673720000|2025-01-23 23:08:40|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737673730000|2025-01-23 23:08:50|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737673740000|2025-01-23 23:09:00|43.1|42.82|43.1|42.82|43.11|42.83|43.1|42.82|5
1737673750000|2025-01-23 23:09:10|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737673760000|2025-01-23 23:09:20|43.12|42.84|43.12|42.84|43.13|42.85|43.11|42.83|5
1737673780000|2025-01-23 23:09:40|43.11|42.83|43.11|42.83|43.11|42.83|43.11|42.83|1
1737673790000|2025-01-23 23:09:50|43.12|42.84|43.13|42.85|43.13|42.85|43.12|42.84|2
1737673800000|2025-01-23 23:10:00|43.12|42.84|43.14|42.86|43.14|42.86|43.11|42.83|6
1737673810000|2025-01-23 23:10:10|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737673820000|2025-01-23 23:10:20|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737673830000|2025-01-23 23:10:30|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737673840000|2025-01-23 23:10:40|43.18|42.9|43.16|42.88|43.18|42.9|43.16|42.88|3
1737673850000|2025-01-23 23:10:50|43.15|42.87|43.16|42.88|43.17|42.89|43.15|42.87|3
1737673860000|2025-01-23 23:11:00|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|3
1737673870000|2025-01-23 23:11:10|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737673880000|2025-01-23 23:11:20|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737673890000|2025-01-23 23:11:30|43.16|42.88|43.17|42.89|43.17|42.89|43.16|42.88|2
1737673900000|2025-01-23 23:11:40|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737673910000|2025-01-23 23:11:50|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737673920000|2025-01-23 23:12:00|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737673930000|2025-01-23 23:12:10|43.15|42.87|43.11|42.83|43.16|42.88|43.11|42.83|6
1737673940000|2025-01-23 23:12:20|43.12|42.84|43.14|42.86|43.14|42.86|43.12|42.84|3
1737673950000|2025-01-23 23:12:30|43.15|42.87|43.15|42.87|43.15|42.87|43.14|42.86|5
1737673960000|2025-01-23 23:12:40|43.16|42.88|43.17|42.89|43.18|42.9|43.16|42.88|5
1737673970000|2025-01-23 23:12:50|43.18|42.9|43.18|42.9|43.18|42.9|43.18|42.9|1
1737673980000|2025-01-23 23:13:00|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737673990000|2025-01-23 23:13:10|43.18|42.9|43.18|42.9|43.18|42.9|43.18|42.9|1
1737674000000|2025-01-23 23:13:20|43.2|42.92|43.21|42.93|43.21|42.93|43.2|42.92|2
1737674010000|2025-01-23 23:13:30|43.22|42.94|43.21|42.93|43.22|42.94|43.21|42.93|2
1737674020000|2025-01-23 23:13:40|43.2|42.92|43.19|42.91|43.2|42.92|43.19|42.91|2
1737674030000|2025-01-23 23:13:50|43.18|42.9|43.16|42.88|43.18|42.9|43.16|42.88|3
1737674040000|2025-01-23 23:14:00|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737674050000|2025-01-23 23:14:10|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737674060000|2025-01-23 23:14:20|43.14|42.86|43.13|42.85|43.14|42.86|43.13|42.85|2
1737674080000|2025-01-23 23:14:40|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737674090000|2025-01-23 23:14:50|43.15|42.87|43.15|42.87|43.15|42.87|43.15|42.87|1
1737674110000|2025-01-23 23:15:10|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737674120000|2025-01-23 23:15:20|43.18|42.9|43.19|42.91|43.19|42.91|43.18|42.9|4
1737674130000|2025-01-23 23:15:30|43.18|42.9|43.2|42.92|43.2|42.92|43.18|42.9|5
1737674140000|2025-01-23 23:15:40|43.21|42.93|43.22|42.94|43.22|42.94|43.21|42.93|2
1737674150000|2025-01-23 23:15:50|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737674160000|2025-01-23 23:16:00|43.24|42.96|43.26|42.98|43.26|42.98|43.24|42.96|3
1737674170000|2025-01-23 23:16:10|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737674180000|2025-01-23 23:16:20|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|2
1737674190000|2025-01-23 23:16:30|43.28|43|43.27|42.99|43.28|43|43.27|42.99|4
1737674200000|2025-01-23 23:16:40|43.28|43|43.28|43|43.28|43|43.27|42.99|3
1737674210000|2025-01-23 23:16:50|43.29|43.01|43.3|43.02|43.3|43.02|43.28|43|4
1737674220000|2025-01-23 23:17:00|43.31|43.03|43.31|43.03|43.32|43.04|43.31|43.03|3
1737674230000|2025-01-23 23:17:10|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737674240000|2025-01-23 23:17:20|43.3|43.02|43.3|43.02|43.31|43.03|43.3|43.02|5
1737674250000|2025-01-23 23:17:30|43.31|43.03|43.3|43.02|43.31|43.03|43.29|43.01|6
1737674270000|2025-01-23 23:17:50|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737674280000|2025-01-23 23:18:00|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|4
1737674290000|2025-01-23 23:18:10|43.32|43.04|43.34|43.06|43.34|43.06|43.32|43.04|2
1737674310000|2025-01-23 23:18:30|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737674320000|2025-01-23 23:18:40|43.33|43.05|43.35|43.07|43.35|43.07|43.33|43.05|3
1737674340000|2025-01-23 23:19:00|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|4
1737674360000|2025-01-23 23:19:20|43.34|43.06|43.35|43.07|43.35|43.07|43.34|43.06|4
1737674370000|2025-01-23 23:19:30|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737674380000|2025-01-23 23:19:40|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737674400000|2025-01-23 23:20:00|43.34|43.06|43.35|43.07|43.36|43.08|43.34|43.06|4
1737674410000|2025-01-23 23:20:10|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|5
1737674420000|2025-01-23 23:20:20|43.35|43.07|43.38|43.1|43.38|43.1|43.34|43.06|8
1737674430000|2025-01-23 23:20:30|43.37|43.09|43.38|43.1|43.38|43.1|43.34|43.06|9
1737674440000|2025-01-23 23:20:40|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|4
1737674450000|2025-01-23 23:20:50|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|4
1737674460000|2025-01-23 23:21:00|43.39|43.11|43.39|43.11|43.4|43.12|43.38|43.1|6
1737674470000|2025-01-23 23:21:10|43.38|43.1|43.4|43.12|43.4|43.12|43.38|43.1|3
1737674480000|2025-01-23 23:21:20|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737674490000|2025-01-23 23:21:30|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|3
1737674500000|2025-01-23 23:21:40|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737674510000|2025-01-23 23:21:50|43.4|43.12|43.41|43.13|43.42|43.14|43.4|43.12|5
1737674520000|2025-01-23 23:22:00|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|6
1737674530000|2025-01-23 23:22:10|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|3
1737674540000|2025-01-23 23:22:20|43.44|43.16|43.44|43.16|43.45|43.17|43.43|43.15|9
1737674550000|2025-01-23 23:22:30|43.45|43.17|43.45|43.17|43.46|43.18|43.44|43.16|9
1737674560000|2025-01-23 23:22:40|43.46|43.18|43.46|43.18|43.46|43.18|43.45|43.17|3
1737674570000|2025-01-23 23:22:50|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|4
1737674580000|2025-01-23 23:23:00|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737674590000|2025-01-23 23:23:10|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737674600000|2025-01-23 23:23:20|43.48|43.2|43.46|43.18|43.48|43.2|43.46|43.18|7
1737674610000|2025-01-23 23:23:30|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737674620000|2025-01-23 23:23:40|43.46|43.18|43.43|43.15|43.46|43.18|43.4|43.12|9
1737674630000|2025-01-23 23:23:50|43.44|43.16|43.42|43.14|43.44|43.16|43.42|43.14|5
1737674640000|2025-01-23 23:24:00|43.43|43.15|43.44|43.16|43.45|43.17|43.43|43.15|4
1737674650000|2025-01-23 23:24:10|43.45|43.17|43.44|43.16|43.46|43.18|43.43|43.15|8
1737674660000|2025-01-23 23:24:20|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|3
1737674670000|2025-01-23 23:24:30|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737674680000|2025-01-23 23:24:40|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737674690000|2025-01-23 23:24:50|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737674700000|2025-01-23 23:25:00|43.44|43.16|43.43|43.15|43.46|43.18|43.43|43.15|10
1737674710000|2025-01-23 23:25:10|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|6
1737674720000|2025-01-23 23:25:20|43.44|43.16|43.42|43.14|43.44|43.16|43.42|43.14|3
1737674730000|2025-01-23 23:25:30|43.4|43.12|43.44|43.16|43.44|43.16|43.4|43.12|5
1737674740000|2025-01-23 23:25:40|43.43|43.15|43.44|43.16|43.45|43.17|43.42|43.14|5
1737674750000|2025-01-23 23:25:50|43.43|43.15|43.4|43.12|43.43|43.15|43.4|43.12|3
1737674760000|2025-01-23 23:26:00|43.41|43.13|43.41|43.13|43.41|43.13|43.4|43.12|3
1737674770000|2025-01-23 23:26:10|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737674790000|2025-01-23 23:26:30|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737674800000|2025-01-23 23:26:40|43.45|43.17|43.43|43.15|43.45|43.17|43.43|43.15|2
1737674810000|2025-01-23 23:26:50|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737674820000|2025-01-23 23:27:00|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|3
1737674830000|2025-01-23 23:27:10|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737674840000|2025-01-23 23:27:20|43.43|43.15|43.42|43.14|43.44|43.16|43.42|43.14|4
1737674850000|2025-01-23 23:27:30|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737674860000|2025-01-23 23:27:40|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737674870000|2025-01-23 23:27:50|43.42|43.14|43.44|43.16|43.45|43.17|43.42|43.14|4
1737674880000|2025-01-23 23:28:00|43.45|43.17|43.45|43.17|43.45|43.17|43.44|43.16|3
1737674890000|2025-01-23 23:28:10|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|3
1737674900000|2025-01-23 23:28:20|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|3
1737674910000|2025-01-23 23:28:30|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737674920000|2025-01-23 23:28:40|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737674940000|2025-01-23 23:29:00|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737674950000|2025-01-23 23:29:10|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737674960000|2025-01-23 23:29:20|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737674970000|2025-01-23 23:29:30|43.42|43.14|43.39|43.11|43.42|43.14|43.39|43.11|3
1737674980000|2025-01-23 23:29:40|43.4|43.12|43.4|43.12|43.4|43.12|43.38|43.1|8
1737674990000|2025-01-23 23:29:50|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737675000000|2025-01-23 23:30:00|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|3
1737675010000|2025-01-23 23:30:10|43.41|43.13|43.38|43.1|43.41|43.13|43.38|43.1|7
1737675020000|2025-01-23 23:30:20|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|3
1737675030000|2025-01-23 23:30:30|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737675040000|2025-01-23 23:30:40|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|3
1737675050000|2025-01-23 23:30:50|43.39|43.11|43.41|43.13|43.41|43.13|43.39|43.11|3
1737675060000|2025-01-23 23:31:00|43.4|43.12|43.42|43.14|43.44|43.16|43.4|43.12|6
1737675070000|2025-01-23 23:31:10|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737675080000|2025-01-23 23:31:20|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737675090000|2025-01-23 23:31:30|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737675110000|2025-01-23 23:31:50|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|3
1737675120000|2025-01-23 23:32:00|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|5
1737675130000|2025-01-23 23:32:10|43.42|43.14|43.41|43.13|43.43|43.15|43.41|43.13|6
1737675140000|2025-01-23 23:32:20|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737675150000|2025-01-23 23:32:30|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737675170000|2025-01-23 23:32:50|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737675180000|2025-01-23 23:33:00|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|3
1737675190000|2025-01-23 23:33:10|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737675200000|2025-01-23 23:33:20|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737675210000|2025-01-23 23:33:30|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|5
1737675220000|2025-01-23 23:33:40|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737675230000|2025-01-23 23:33:50|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737675240000|2025-01-23 23:34:00|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737675250000|2025-01-23 23:34:10|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737675260000|2025-01-23 23:34:20|43.41|43.13|43.37|43.09|43.41|43.13|43.37|43.09|4
1737675270000|2025-01-23 23:34:30|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737675290000|2025-01-23 23:34:50|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737675300000|2025-01-23 23:35:00|43.41|43.13|43.42|43.14|43.43|43.15|43.41|43.13|4
1737675310000|2025-01-23 23:35:10|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|6
1737675320000|2025-01-23 23:35:20|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|4
1737675350000|2025-01-23 23:35:50|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737675360000|2025-01-23 23:36:00|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737675370000|2025-01-23 23:36:10|43.48|43.2|43.48|43.2|43.48|43.2|43.47|43.19|5
1737675380000|2025-01-23 23:36:20|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|4
1737675390000|2025-01-23 23:36:30|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737675400000|2025-01-23 23:36:40|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737675410000|2025-01-23 23:36:50|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|4
1737675420000|2025-01-23 23:37:00|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737675430000|2025-01-23 23:37:10|43.42|43.14|43.39|43.11|43.42|43.14|43.39|43.11|4
1737675440000|2025-01-23 23:37:20|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737675450000|2025-01-23 23:37:30|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|3
1737675460000|2025-01-23 23:37:40|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737675470000|2025-01-23 23:37:50|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737675480000|2025-01-23 23:38:00|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737675490000|2025-01-23 23:38:10|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|4
1737675500000|2025-01-23 23:38:20|43.38|43.1|43.37|43.09|43.39|43.11|43.37|43.09|4
1737675510000|2025-01-23 23:38:30|43.38|43.1|43.38|43.1|43.38|43.1|43.37|43.09|3
1737675520000|2025-01-23 23:38:40|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|3
1737675540000|2025-01-23 23:39:00|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737675560000|2025-01-23 23:39:20|43.38|43.1|43.36|43.08|43.38|43.1|43.36|43.08|5
1737675570000|2025-01-23 23:39:30|43.35|43.07|43.34|43.06|43.36|43.08|43.34|43.06|5
1737675580000|2025-01-23 23:39:40|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737675590000|2025-01-23 23:39:50|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737675600000|2025-01-23 23:40:00|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737675610000|2025-01-23 23:40:10|43.38|43.1|43.39|43.11|43.4|43.12|43.38|43.1|4
1737675620000|2025-01-23 23:40:20|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737675630000|2025-01-23 23:40:30|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737675640000|2025-01-23 23:40:40|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|3
1737675650000|2025-01-23 23:40:50|43.43|43.15|43.43|43.15|43.45|43.17|43.43|43.15|4
1737675660000|2025-01-23 23:41:00|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737675670000|2025-01-23 23:41:10|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737675690000|2025-01-23 23:41:30|43.43|43.15|43.42|43.14|43.43|43.15|43.41|43.13|4
1737675700000|2025-01-23 23:41:40|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737675710000|2025-01-23 23:41:50|43.41|43.13|43.45|43.17|43.45|43.17|43.41|43.13|4
1737675720000|2025-01-23 23:42:00|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737675730000|2025-01-23 23:42:10|43.43|43.15|43.45|43.17|43.45|43.17|43.42|43.14|4
1737675740000|2025-01-23 23:42:20|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737675750000|2025-01-23 23:42:30|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737675760000|2025-01-23 23:42:40|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737675770000|2025-01-23 23:42:50|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737675780000|2025-01-23 23:43:00|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737675810000|2025-01-23 23:43:30|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737675820000|2025-01-23 23:43:40|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737675830000|2025-01-23 23:43:50|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|3
1737675840000|2025-01-23 23:44:00|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737675850000|2025-01-23 23:44:10|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737675880000|2025-01-23 23:44:40|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737675900000|2025-01-23 23:45:00|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737675910000|2025-01-23 23:45:10|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737675920000|2025-01-23 23:45:20|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737675930000|2025-01-23 23:45:30|43.48|43.2|43.49|43.21|43.5|43.22|43.47|43.19|5
1737675940000|2025-01-23 23:45:40|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737675950000|2025-01-23 23:45:50|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737675960000|2025-01-23 23:46:00|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|2
1737675970000|2025-01-23 23:46:10|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737676000000|2025-01-23 23:46:40|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737676010000|2025-01-23 23:46:50|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737676020000|2025-01-23 23:47:00|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737676030000|2025-01-23 23:47:10|43.5|43.22|43.48|43.2|43.5|43.22|43.48|43.2|3
1737676050000|2025-01-23 23:47:30|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737676060000|2025-01-23 23:47:40|43.45|43.17|43.44|43.16|43.46|43.18|43.44|43.16|4
1737676070000|2025-01-23 23:47:50|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737676080000|2025-01-23 23:48:00|43.42|43.14|43.41|43.13|43.42|43.14|43.41|43.13|2
1737676100000|2025-01-23 23:48:20|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|3
1737676120000|2025-01-23 23:48:40|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737676130000|2025-01-23 23:48:50|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737676140000|2025-01-23 23:49:00|43.42|43.14|43.42|43.14|43.42|43.14|43.41|43.13|3
1737676150000|2025-01-23 23:49:10|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|4
1737676170000|2025-01-23 23:49:30|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737676180000|2025-01-23 23:49:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737676190000|2025-01-23 23:49:50|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737676200000|2025-01-23 23:50:00|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737676210000|2025-01-23 23:50:10|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|5
1737676220000|2025-01-23 23:50:20|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|3
1737676230000|2025-01-23 23:50:30|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737676240000|2025-01-23 23:50:40|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737676250000|2025-01-23 23:50:50|43.44|43.16|43.44|43.16|43.44|43.16|43.43|43.15|3
1737676260000|2025-01-23 23:51:00|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737676270000|2025-01-23 23:51:10|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737676280000|2025-01-23 23:51:20|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737676290000|2025-01-23 23:51:30|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737676300000|2025-01-23 23:51:40|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737676310000|2025-01-23 23:51:50|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737676320000|2025-01-23 23:52:00|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737676330000|2025-01-23 23:52:10|43.42|43.14|43.4|43.12|43.42|43.14|43.4|43.12|3
1737676340000|2025-01-23 23:52:20|43.39|43.11|43.38|43.1|43.39|43.11|43.37|43.09|6
1737676350000|2025-01-23 23:52:30|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737676360000|2025-01-23 23:52:40|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737676370000|2025-01-23 23:52:50|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737676380000|2025-01-23 23:53:00|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737676390000|2025-01-23 23:53:10|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737676400000|2025-01-23 23:53:20|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737676420000|2025-01-23 23:53:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737676430000|2025-01-23 23:53:50|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737676450000|2025-01-23 23:54:10|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737676470000|2025-01-23 23:54:30|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737676480000|2025-01-23 23:54:40|43.35|43.07|43.37|43.09|43.37|43.09|43.35|43.07|2
1737676490000|2025-01-23 23:54:50|43.36|43.08|43.35|43.07|43.37|43.09|43.35|43.07|4
1737676500000|2025-01-23 23:55:00|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737676510000|2025-01-23 23:55:10|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737676520000|2025-01-23 23:55:20|43.31|43.03|43.31|43.03|43.32|43.04|43.31|43.03|9
1737676540000|2025-01-23 23:55:40|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737676550000|2025-01-23 23:55:50|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|2
1737676560000|2025-01-23 23:56:00|43.33|43.05|43.33|43.05|43.33|43.05|43.32|43.04|5
1737676570000|2025-01-23 23:56:10|43.32|43.04|43.34|43.06|43.34|43.06|43.32|43.04|3
1737676580000|2025-01-23 23:56:20|43.33|43.05|43.33|43.05|43.33|43.05|43.33|43.05|1
1737676590000|2025-01-23 23:56:30|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737676620000|2025-01-23 23:57:00|43.33|43.05|43.32|43.04|43.33|43.05|43.32|43.04|2
1737676630000|2025-01-23 23:57:10|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737676660000|2025-01-23 23:57:40|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737676690000|2025-01-23 23:58:10|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737676710000|2025-01-23 23:58:30|43.28|43|43.28|43|43.28|43|43.28|43|1
1737676720000|2025-01-23 23:58:40|43.26|42.98|43.24|42.96|43.26|42.98|43.24|42.96|2
1737676730000|2025-01-23 23:58:50|43.22|42.94|43.21|42.93|43.22|42.94|43.2|42.92|6
1737676740000|2025-01-23 23:59:00|43.22|42.94|43.25|42.97|43.25|42.97|43.22|42.94|4
1737676750000|2025-01-23 23:59:10|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737676760000|2025-01-23 23:59:20|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737676780000|2025-01-23 23:59:40|43.25|42.97|43.23|42.95|43.25|42.97|43.23|42.95|3
1737676800000|2025-01-24 00:00:00|43.24|42.96|43.24|42.96|43.25|42.97|43.24|42.96|3
1737676810000|2025-01-24 00:00:10|43.23|42.95|43.24|42.96|43.24|42.96|43.22|42.94|4
1737676820000|2025-01-24 00:00:20|43.25|42.97|43.24|42.96|43.25|42.97|43.24|42.96|2
1737676830000|2025-01-24 00:00:30|43.25|42.97|43.25|42.97|43.25|42.97|43.24|42.96|5
1737676840000|2025-01-24 00:00:40|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737676850000|2025-01-24 00:00:50|43.26|42.98|43.26|42.98|43.26|42.98|43.25|42.97|3
1737676860000|2025-01-24 00:01:00|43.27|42.99|43.25|42.97|43.27|42.99|43.24|42.96|6
1737676870000|2025-01-24 00:01:10|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|4
1737676880000|2025-01-24 00:01:20|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|4
1737676890000|2025-01-24 00:01:30|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737676900000|2025-01-24 00:01:40|43.26|42.98|43.28|43|43.28|43|43.26|42.98|3
1737676910000|2025-01-24 00:01:50|43.29|43.01|43.29|43.01|43.3|43.02|43.28|43|6
1737676920000|2025-01-24 00:02:00|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737676930000|2025-01-24 00:02:10|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737676940000|2025-01-24 00:02:20|43.29|43.01|43.3|43.02|43.31|43.03|43.29|43.01|4
1737676950000|2025-01-24 00:02:30|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737676970000|2025-01-24 00:02:50|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737676980000|2025-01-24 00:03:00|43.29|43.01|43.29|43.01|43.3|43.02|43.29|43.01|3
1737676990000|2025-01-24 00:03:10|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737677000000|2025-01-24 00:03:20|43.3|43.02|43.3|43.02|43.31|43.03|43.29|43.01|11
1737677010000|2025-01-24 00:03:30|43.31|43.03|43.31|43.03|43.31|43.03|43.3|43.02|5
1737677020000|2025-01-24 00:03:40|43.32|43.04|43.31|43.03|43.32|43.04|43.31|43.03|2
1737677030000|2025-01-24 00:03:50|43.32|43.04|43.32|43.04|43.32|43.04|43.32|43.04|1
1737677050000|2025-01-24 00:04:10|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737677060000|2025-01-24 00:04:20|43.32|43.04|43.33|43.05|43.34|43.06|43.31|43.03|7
1737677090000|2025-01-24 00:04:50|43.34|43.06|43.38|43.1|43.38|43.1|43.34|43.06|4
1737677100000|2025-01-24 00:05:00|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|3
1737677110000|2025-01-24 00:05:10|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|3
1737677120000|2025-01-24 00:05:20|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737677130000|2025-01-24 00:05:30|43.4|43.12|43.4|43.12|43.41|43.13|43.39|43.11|4
1737677140000|2025-01-24 00:05:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737677160000|2025-01-24 00:06:00|43.4|43.12|43.37|43.09|43.4|43.12|43.37|43.09|6
1737677170000|2025-01-24 00:06:10|43.38|43.1|43.42|43.14|43.42|43.14|43.37|43.09|5
1737677180000|2025-01-24 00:06:20|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737677190000|2025-01-24 00:06:30|43.39|43.11|43.38|43.1|43.4|43.12|43.38|43.1|5
1737677200000|2025-01-24 00:06:40|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|3
1737677210000|2025-01-24 00:06:50|43.36|43.08|43.38|43.1|43.38|43.1|43.36|43.08|5
1737677220000|2025-01-24 00:07:00|43.39|43.11|43.33|43.05|43.39|43.11|43.33|43.05|6
1737677230000|2025-01-24 00:07:10|43.32|43.04|43.32|43.04|43.32|43.04|43.31|43.03|3
1737677240000|2025-01-24 00:07:20|43.31|43.03|43.31|43.03|43.31|43.03|43.31|43.03|1
1737677250000|2025-01-24 00:07:30|43.32|43.04|43.31|43.03|43.32|43.04|43.31|43.03|2
1737677260000|2025-01-24 00:07:40|43.32|43.04|43.34|43.06|43.34|43.06|43.32|43.04|2
1737677270000|2025-01-24 00:07:50|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737677280000|2025-01-24 00:08:00|43.33|43.05|43.31|43.03|43.33|43.05|43.31|43.03|3
1737677300000|2025-01-24 00:08:20|43.3|43.02|43.27|42.99|43.3|43.02|43.27|42.99|3
1737677310000|2025-01-24 00:08:30|43.26|42.98|43.25|42.97|43.27|42.99|43.25|42.97|4
1737677320000|2025-01-24 00:08:40|43.24|42.96|43.25|42.97|43.25|42.97|43.24|42.96|4
1737677330000|2025-01-24 00:08:50|43.26|42.98|43.27|42.99|43.27|42.99|43.26|42.98|2
1737677340000|2025-01-24 00:09:00|43.26|42.98|43.28|43|43.3|43.02|43.26|42.98|6
1737677350000|2025-01-24 00:09:10|43.27|42.99|43.27|42.99|43.27|42.99|43.26|42.98|3
1737677360000|2025-01-24 00:09:20|43.28|43|43.28|43|43.28|43|43.28|43|1
1737677380000|2025-01-24 00:09:40|43.29|43.01|43.28|43|43.3|43.02|43.28|43|3
1737677390000|2025-01-24 00:09:50|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737677410000|2025-01-24 00:10:10|43.29|43.01|43.26|42.98|43.29|43.01|43.26|42.98|4
1737677420000|2025-01-24 00:10:20|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737677440000|2025-01-24 00:10:40|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|2
1737677450000|2025-01-24 00:10:50|43.27|42.99|43.28|43|43.28|43|43.27|42.99|4
1737677460000|2025-01-24 00:11:00|43.3|43.02|43.29|43.01|43.31|43.03|43.29|43.01|4
1737677470000|2025-01-24 00:11:10|43.28|43|43.25|42.97|43.28|43|43.25|42.97|6
1737677480000|2025-01-24 00:11:20|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737677500000|2025-01-24 00:11:40|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737677510000|2025-01-24 00:11:50|43.2|42.92|43.19|42.91|43.2|42.92|43.19|42.91|4
1737677520000|2025-01-24 00:12:00|43.2|42.92|43.19|42.91|43.2|42.92|43.19|42.91|2
1737677530000|2025-01-24 00:12:10|43.2|42.92|43.21|42.93|43.21|42.93|43.2|42.92|2
1737677540000|2025-01-24 00:12:20|43.22|42.94|43.23|42.95|43.24|42.96|43.22|42.94|4
1737677550000|2025-01-24 00:12:30|43.24|42.96|43.23|42.95|43.24|42.96|43.23|42.95|2
1737677560000|2025-01-24 00:12:40|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737677590000|2025-01-24 00:13:10|43.21|42.93|43.2|42.92|43.22|42.94|43.2|42.92|4
1737677610000|2025-01-24 00:13:30|43.19|42.91|43.17|42.89|43.19|42.91|43.17|42.89|3
1737677620000|2025-01-24 00:13:40|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737677630000|2025-01-24 00:13:50|43.17|42.89|43.18|42.9|43.18|42.9|43.17|42.89|4
1737677650000|2025-01-24 00:14:10|43.17|42.89|43.18|42.9|43.18|42.9|43.17|42.89|2
1737677660000|2025-01-24 00:14:20|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|3
1737677670000|2025-01-24 00:14:30|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|2
1737677700000|2025-01-24 00:15:00|43.18|42.9|43.19|42.91|43.19|42.91|43.18|42.9|2
1737677710000|2025-01-24 00:15:10|43.18|42.9|43.17|42.89|43.19|42.91|43.17|42.89|4
1737677720000|2025-01-24 00:15:20|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737677740000|2025-01-24 00:15:40|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737677750000|2025-01-24 00:15:50|43.18|42.9|43.18|42.9|43.19|42.91|43.17|42.89|7
1737677760000|2025-01-24 00:16:00|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|3
1737677770000|2025-01-24 00:16:10|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|4
1737677800000|2025-01-24 00:16:40|43.18|42.9|43.18|42.9|43.2|42.92|43.17|42.89|8
1737677810000|2025-01-24 00:16:50|43.17|42.89|43.17|42.89|43.18|42.9|43.17|42.89|3
1737677820000|2025-01-24 00:17:00|43.18|42.9|43.18|42.9|43.18|42.9|43.17|42.89|3
1737677830000|2025-01-24 00:17:10|43.19|42.91|43.18|42.9|43.19|42.91|43.17|42.89|8
1737677840000|2025-01-24 00:17:20|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737677860000|2025-01-24 00:17:40|43.16|42.88|43.16|42.88|43.16|42.88|43.16|42.88|1
1737677870000|2025-01-24 00:17:50|43.15|42.87|43.12|42.84|43.15|42.87|43.12|42.84|3
1737677880000|2025-01-24 00:18:00|43.13|42.85|43.1|42.82|43.13|42.85|43.1|42.82|4
1737677890000|2025-01-24 00:18:10|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737677900000|2025-01-24 00:18:20|43.08|42.8|43.09|42.81|43.09|42.81|43.08|42.8|2
1737677910000|2025-01-24 00:18:30|43.08|42.8|43.08|42.8|43.09|42.81|43.08|42.8|3
1737677920000|2025-01-24 00:18:40|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|4
1737677930000|2025-01-24 00:18:50|43.09|42.81|43.09|42.81|43.09|42.81|43.07|42.79|3
1737677950000|2025-01-24 00:19:10|43.08|42.8|43.06|42.78|43.08|42.8|43.06|42.78|2
1737677960000|2025-01-24 00:19:20|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737677970000|2025-01-24 00:19:30|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737677980000|2025-01-24 00:19:40|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737678010000|2025-01-24 00:20:10|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737678020000|2025-01-24 00:20:20|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737678030000|2025-01-24 00:20:30|43.04|42.76|43.04|42.76|43.04|42.76|43.03|42.75|3
1737678040000|2025-01-24 00:20:40|43.07|42.79|43.07|42.79|43.08|42.8|43.07|42.79|3
1737678050000|2025-01-24 00:20:50|43.06|42.78|43.06|42.78|43.06|42.78|43.05|42.77|3
1737678060000|2025-01-24 00:21:00|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737678070000|2025-01-24 00:21:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737678090000|2025-01-24 00:21:30|43.04|42.76|43.06|42.78|43.06|42.78|43.04|42.76|3
1737678100000|2025-01-24 00:21:40|43.05|42.77|43.04|42.76|43.05|42.77|43.03|42.75|8
1737678110000|2025-01-24 00:21:50|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737678120000|2025-01-24 00:22:00|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737678130000|2025-01-24 00:22:10|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|2
1737678140000|2025-01-24 00:22:20|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737678150000|2025-01-24 00:22:30|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737678160000|2025-01-24 00:22:40|43.07|42.79|43.06|42.78|43.07|42.79|43.06|42.78|2
1737678170000|2025-01-24 00:22:50|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737678200000|2025-01-24 00:23:20|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737678210000|2025-01-24 00:23:30|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737678220000|2025-01-24 00:23:40|43.05|42.77|43.06|42.78|43.06|42.78|43.05|42.77|2
1737678230000|2025-01-24 00:23:50|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737678240000|2025-01-24 00:24:00|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737678250000|2025-01-24 00:24:10|43.05|42.77|43.04|42.76|43.06|42.78|43.04|42.76|3
1737678260000|2025-01-24 00:24:20|43.05|42.77|43.07|42.79|43.08|42.8|43.05|42.77|4
1737678270000|2025-01-24 00:24:30|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737678280000|2025-01-24 00:24:40|43.09|42.81|43.11|42.83|43.11|42.83|43.08|42.8|4
1737678290000|2025-01-24 00:24:50|43.1|42.82|43.11|42.83|43.11|42.83|43.1|42.82|4
1737678300000|2025-01-24 00:25:00|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737678310000|2025-01-24 00:25:10|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737678330000|2025-01-24 00:25:30|43.08|42.8|43.07|42.79|43.08|42.8|43.07|42.79|2
1737678360000|2025-01-24 00:26:00|43.06|42.78|43.04|42.76|43.06|42.78|43.04|42.76|5
1737678380000|2025-01-24 00:26:20|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|4
1737678390000|2025-01-24 00:26:30|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737678400000|2025-01-24 00:26:40|43.07|42.79|43.11|42.83|43.11|42.83|43.07|42.79|2
1737678410000|2025-01-24 00:26:50|43.12|42.84|43.1|42.82|43.12|42.84|43.1|42.82|2
1737678420000|2025-01-24 00:27:00|43.09|42.81|43.1|42.82|43.1|42.82|43.09|42.81|4
1737678430000|2025-01-24 00:27:10|43.11|42.83|43.11|42.83|43.11|42.83|43.09|42.81|6
1737678440000|2025-01-24 00:27:20|43.09|42.81|43.09|42.81|43.1|42.82|43.09|42.81|5
1737678450000|2025-01-24 00:27:30|43.1|42.82|43.07|42.79|43.1|42.82|43.07|42.79|4
1737678460000|2025-01-24 00:27:40|43.06|42.78|43.07|42.79|43.08|42.8|43.06|42.78|4
1737678470000|2025-01-24 00:27:50|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737678480000|2025-01-24 00:28:00|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737678490000|2025-01-24 00:28:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737678500000|2025-01-24 00:28:20|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737678520000|2025-01-24 00:28:40|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737678540000|2025-01-24 00:29:00|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737678550000|2025-01-24 00:29:10|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737678560000|2025-01-24 00:29:20|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737678580000|2025-01-24 00:29:40|43.04|42.76|43.04|42.76|43.04|42.76|43.03|42.75|3
1737678590000|2025-01-24 00:29:50|43.05|42.77|43.05|42.77|43.06|42.78|43.05|42.77|3
1737678600000|2025-01-24 00:30:00|43.06|42.78|43.03|42.75|43.06|42.78|43.03|42.75|8
1737678610000|2025-01-24 00:30:10|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|4
1737678620000|2025-01-24 00:30:20|43.04|42.76|43.04|42.76|43.05|42.77|43.04|42.76|3
1737678630000|2025-01-24 00:30:30|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|4
1737678640000|2025-01-24 00:30:40|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737678660000|2025-01-24 00:31:00|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737678670000|2025-01-24 00:31:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737678680000|2025-01-24 00:31:20|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737678690000|2025-01-24 00:31:30|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737678700000|2025-01-24 00:31:40|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737678710000|2025-01-24 00:31:50|43.01|42.73|43.01|42.73|43.02|42.74|43.01|42.73|3
1737678720000|2025-01-24 00:32:00|43|42.72|43|42.72|43|42.72|43|42.72|1
1737678730000|2025-01-24 00:32:10|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737678740000|2025-01-24 00:32:20|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737678750000|2025-01-24 00:32:30|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737678770000|2025-01-24 00:32:50|43.02|42.74|43.01|42.73|43.03|42.75|43.01|42.73|4
1737678790000|2025-01-24 00:33:10|43|42.72|43|42.72|43|42.72|43|42.72|1
1737678810000|2025-01-24 00:33:30|43.01|42.73|43.01|42.73|43.02|42.74|43.01|42.73|3
1737678820000|2025-01-24 00:33:40|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|4
1737678830000|2025-01-24 00:33:50|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737678840000|2025-01-24 00:34:00|43.03|42.75|43.03|42.75|43.04|42.76|43.03|42.75|3
1737678850000|2025-01-24 00:34:10|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737678860000|2025-01-24 00:34:20|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737678870000|2025-01-24 00:34:30|43.03|42.75|43.01|42.73|43.03|42.75|43.01|42.73|5
1737678900000|2025-01-24 00:35:00|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737678910000|2025-01-24 00:35:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737678920000|2025-01-24 00:35:20|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737678940000|2025-01-24 00:35:40|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737678950000|2025-01-24 00:35:50|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737678990000|2025-01-24 00:36:30|43|42.72|42.99|42.71|43|42.72|42.99|42.71|4
1737679010000|2025-01-24 00:36:50|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737679420000|2025-01-24 00:43:40|42.83|42.55|42.82|42.54|42.83|42.55|42.82|42.54|2
1737679440000|2025-01-24 00:44:00|42.83|42.55|42.82|42.54|42.83|42.55|42.82|42.54|2
1737679450000|2025-01-24 00:44:10|42.83|42.55|42.83|42.55|42.83|42.55|42.83|42.55|1
1737679460000|2025-01-24 00:44:20|42.82|42.54|42.82|42.54|42.83|42.55|42.82|42.54|3
1737679470000|2025-01-24 00:44:30|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|2
1737679480000|2025-01-24 00:44:40|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737679490000|2025-01-24 00:44:50|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737679500000|2025-01-24 00:45:00|42.79|42.51|42.8|42.52|42.8|42.52|42.79|42.51|2
1737679510000|2025-01-24 00:45:10|42.79|42.51|42.78|42.5|42.79|42.51|42.78|42.5|2
1737679520000|2025-01-24 00:45:20|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737679530000|2025-01-24 00:45:30|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|2
1737679540000|2025-01-24 00:45:40|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737679550000|2025-01-24 00:45:50|42.8|42.52|42.77|42.49|42.8|42.52|42.77|42.49|3
1737679570000|2025-01-24 00:46:10|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737679580000|2025-01-24 00:46:20|42.82|42.54|42.82|42.54|42.82|42.54|42.82|42.54|1
1737679590000|2025-01-24 00:46:30|42.83|42.55|42.83|42.55|42.83|42.55|42.83|42.55|1
1737679600000|2025-01-24 00:46:40|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|2
1737679620000|2025-01-24 00:47:00|42.82|42.54|42.81|42.53|42.83|42.55|42.81|42.53|5
1737679630000|2025-01-24 00:47:10|42.82|42.54|42.81|42.53|42.82|42.54|42.79|42.51|7
1737679640000|2025-01-24 00:47:20|42.8|42.52|42.8|42.52|42.81|42.53|42.8|42.52|3
1737679650000|2025-01-24 00:47:30|42.81|42.53|42.82|42.54|42.82|42.54|42.8|42.52|4
1737679660000|2025-01-24 00:47:40|42.83|42.55|42.82|42.54|42.83|42.55|42.82|42.54|2
1737679670000|2025-01-24 00:47:50|42.81|42.53|42.82|42.54|42.83|42.55|42.8|42.52|5
1737679680000|2025-01-24 00:48:00|42.8|42.52|42.78|42.5|42.8|42.52|42.78|42.5|3
1737679700000|2025-01-24 00:48:20|42.79|42.51|42.79|42.51|42.79|42.51|42.78|42.5|3
1737679710000|2025-01-24 00:48:30|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737679720000|2025-01-24 00:48:40|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|4
1737679730000|2025-01-24 00:48:50|42.78|42.5|42.78|42.5|42.78|42.5|42.77|42.49|3
1737679740000|2025-01-24 00:49:00|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737679760000|2025-01-24 00:49:20|42.76|42.48|42.76|42.48|42.77|42.49|42.76|42.48|3
1737679770000|2025-01-24 00:49:30|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737679780000|2025-01-24 00:49:40|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737679790000|2025-01-24 00:49:50|42.72|42.44|42.7|42.42|42.72|42.44|42.7|42.42|3
1737679850000|2025-01-24 00:50:50|42.71|42.43|42.73|42.45|42.74|42.46|42.71|42.43|3
1737679860000|2025-01-24 00:51:00|42.74|42.46|42.71|42.43|42.74|42.46|42.71|42.43|4
1737679870000|2025-01-24 00:51:10|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737679930000|2025-01-24 00:52:10|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737679950000|2025-01-24 00:52:30|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737679960000|2025-01-24 00:52:40|42.68|42.4|42.68|42.4|42.69|42.41|42.68|42.4|3
1737679970000|2025-01-24 00:52:50|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737679980000|2025-01-24 00:53:00|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737680070000|2025-01-24 00:54:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737680110000|2025-01-24 00:55:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737680120000|2025-01-24 00:55:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737680140000|2025-01-24 00:55:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737680150000|2025-01-24 00:55:50|42.59|42.31|42.53|42.25|42.59|42.31|42.52|42.24|7
1737680160000|2025-01-24 00:56:00|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737680170000|2025-01-24 00:56:10|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|8
1737680180000|2025-01-24 00:56:20|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737680190000|2025-01-24 00:56:30|42.51|42.23|42.52|42.24|42.53|42.25|42.51|42.23|6
1737680200000|2025-01-24 00:56:40|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737680220000|2025-01-24 00:57:00|42.53|42.25|42.58|42.3|42.58|42.3|42.53|42.25|5
1737680230000|2025-01-24 00:57:10|42.57|42.29|42.55|42.27|42.57|42.29|42.55|42.27|3
1737680240000|2025-01-24 00:57:20|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737680250000|2025-01-24 00:57:30|42.56|42.28|42.59|42.31|42.59|42.31|42.56|42.28|4
1737680260000|2025-01-24 00:57:40|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737680280000|2025-01-24 00:58:00|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737680290000|2025-01-24 00:58:10|42.55|42.27|42.54|42.26|42.56|42.28|42.54|42.26|4
1737680300000|2025-01-24 00:58:20|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737680310000|2025-01-24 00:58:30|42.54|42.26|42.52|42.24|42.54|42.26|42.52|42.24|2
1737680330000|2025-01-24 00:58:50|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737680340000|2025-01-24 00:59:00|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737680360000|2025-01-24 00:59:20|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737680370000|2025-01-24 00:59:30|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737680380000|2025-01-24 00:59:40|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737680390000|2025-01-24 00:59:50|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737680410000|2025-01-24 01:00:10|42.52|42.24|42.56|42.28|42.56|42.28|42.52|42.24|7
1737680420000|2025-01-24 01:00:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737680430000|2025-01-24 01:00:30|42.56|42.28|42.61|42.33|42.61|42.33|42.56|42.28|7
1737680440000|2025-01-24 01:00:40|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737680450000|2025-01-24 01:00:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737680460000|2025-01-24 01:01:00|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737680480000|2025-01-24 01:01:20|42.65|42.37|42.65|42.37|42.66|42.38|42.65|42.37|3
1737680490000|2025-01-24 01:01:30|42.63|42.35|42.65|42.37|42.65|42.37|42.63|42.35|2
1737680500000|2025-01-24 01:01:40|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|4
1737680510000|2025-01-24 01:01:50|42.69|42.41|42.66|42.38|42.69|42.41|42.66|42.38|3
1737680520000|2025-01-24 01:02:00|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737680530000|2025-01-24 01:02:10|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737680540000|2025-01-24 01:02:20|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737680560000|2025-01-24 01:02:40|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737680570000|2025-01-24 01:02:50|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737680580000|2025-01-24 01:03:00|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737680590000|2025-01-24 01:03:10|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|6
1737680620000|2025-01-24 01:03:40|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737680650000|2025-01-24 01:04:10|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737680660000|2025-01-24 01:04:20|42.67|42.39|42.67|42.39|42.67|42.39|42.66|42.38|3
1737680670000|2025-01-24 01:04:30|42.68|42.4|42.72|42.44|42.72|42.44|42.68|42.4|4
1737680690000|2025-01-24 01:04:50|42.71|42.43|42.72|42.44|42.72|42.44|42.71|42.43|2
1737680700000|2025-01-24 01:05:00|42.71|42.43|42.71|42.43|42.72|42.44|42.7|42.42|5
1737680710000|2025-01-24 01:05:10|42.7|42.42|42.65|42.37|42.7|42.42|42.65|42.37|5
1737680720000|2025-01-24 01:05:20|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737680730000|2025-01-24 01:05:30|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737680740000|2025-01-24 01:05:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737680750000|2025-01-24 01:05:50|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|5
1737680760000|2025-01-24 01:06:00|42.6|42.32|42.56|42.28|42.6|42.32|42.56|42.28|7
1737680770000|2025-01-24 01:06:10|42.57|42.29|42.55|42.27|42.57|42.29|42.55|42.27|3
1737680790000|2025-01-24 01:06:30|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737680800000|2025-01-24 01:06:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737680810000|2025-01-24 01:06:50|42.57|42.29|42.55|42.27|42.57|42.29|42.55|42.27|2
1737680820000|2025-01-24 01:07:00|42.57|42.29|42.57|42.29|42.57|42.29|42.55|42.27|8
1737680830000|2025-01-24 01:07:10|42.58|42.3|42.57|42.29|42.58|42.3|42.56|42.28|6
1737680840000|2025-01-24 01:07:20|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|6
1737680850000|2025-01-24 01:07:30|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|4
1737680860000|2025-01-24 01:07:40|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|3
1737680870000|2025-01-24 01:07:50|42.59|42.31|42.64|42.36|42.65|42.37|42.59|42.31|9
1737680880000|2025-01-24 01:08:00|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|6
1737680890000|2025-01-24 01:08:10|42.65|42.37|42.65|42.37|42.66|42.38|42.64|42.36|7
1737680900000|2025-01-24 01:08:20|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|4
1737680910000|2025-01-24 01:08:30|42.66|42.38|42.69|42.41|42.69|42.41|42.65|42.37|4
1737680950000|2025-01-24 01:09:10|42.7|42.42|42.68|42.4|42.7|42.42|42.68|42.4|3
1737680970000|2025-01-24 01:09:30|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|6
1737680980000|2025-01-24 01:09:40|42.65|42.37|42.67|42.39|42.67|42.39|42.65|42.37|4
1737680990000|2025-01-24 01:09:50|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737681000000|2025-01-24 01:10:00|42.68|42.4|42.68|42.4|42.69|42.41|42.68|42.4|5
1737681010000|2025-01-24 01:10:10|42.69|42.41|42.7|42.42|42.71|42.43|42.69|42.41|6
1737681020000|2025-01-24 01:10:20|42.71|42.43|42.7|42.42|42.71|42.43|42.69|42.41|4
1737681030000|2025-01-24 01:10:30|42.69|42.41|42.66|42.38|42.69|42.41|42.66|42.38|4
1737681040000|2025-01-24 01:10:40|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737681050000|2025-01-24 01:10:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737681060000|2025-01-24 01:11:00|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737681070000|2025-01-24 01:11:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737681080000|2025-01-24 01:11:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737681110000|2025-01-24 01:11:50|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737681130000|2025-01-24 01:12:10|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737681140000|2025-01-24 01:12:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737681150000|2025-01-24 01:12:30|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|3
1737681160000|2025-01-24 01:12:40|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737681180000|2025-01-24 01:13:00|42.59|42.31|42.58|42.3|42.59|42.31|42.57|42.29|6
1737681190000|2025-01-24 01:13:10|42.57|42.29|42.56|42.28|42.58|42.3|42.56|42.28|4
1737681200000|2025-01-24 01:13:20|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737681210000|2025-01-24 01:13:30|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737681220000|2025-01-24 01:13:40|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737681230000|2025-01-24 01:13:50|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|4
1737681240000|2025-01-24 01:14:00|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737681250000|2025-01-24 01:14:10|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737681260000|2025-01-24 01:14:20|42.54|42.26|42.55|42.27|42.56|42.28|42.54|42.26|4
1737681270000|2025-01-24 01:14:30|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|4
1737681280000|2025-01-24 01:14:40|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737681290000|2025-01-24 01:14:50|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737681300000|2025-01-24 01:15:00|42.54|42.26|42.52|42.24|42.54|42.26|42.52|42.24|3
1737681310000|2025-01-24 01:15:10|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737681340000|2025-01-24 01:15:40|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|4
1737681360000|2025-01-24 01:16:00|42.49|42.21|42.47|42.19|42.49|42.21|42.47|42.19|3
1737681370000|2025-01-24 01:16:10|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737681380000|2025-01-24 01:16:20|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737681390000|2025-01-24 01:16:30|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737681440000|2025-01-24 01:17:20|42.45|42.17|42.44|42.16|42.47|42.19|42.44|42.16|5
1737681450000|2025-01-24 01:17:30|42.45|42.17|42.43|42.15|42.45|42.17|42.43|42.15|5
1737681510000|2025-01-24 01:18:30|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737681530000|2025-01-24 01:18:50|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737681540000|2025-01-24 01:19:00|42.44|42.16|42.5|42.22|42.51|42.23|42.44|42.16|8
1737681550000|2025-01-24 01:19:10|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|4
1737681560000|2025-01-24 01:19:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737681570000|2025-01-24 01:19:30|42.5|42.22|42.55|42.27|42.55|42.27|42.5|42.22|6
1737681580000|2025-01-24 01:19:40|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|4
1737681590000|2025-01-24 01:19:50|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737681600000|2025-01-24 01:20:00|42.56|42.28|42.58|42.3|42.58|42.3|42.55|42.27|5
1737681610000|2025-01-24 01:20:10|42.59|42.31|42.64|42.36|42.64|42.36|42.59|42.31|3
1737681620000|2025-01-24 01:20:20|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737681630000|2025-01-24 01:20:30|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737681650000|2025-01-24 01:20:50|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737681660000|2025-01-24 01:21:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737681670000|2025-01-24 01:21:10|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|6
1737681690000|2025-01-24 01:21:30|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737681700000|2025-01-24 01:21:40|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737681710000|2025-01-24 01:21:50|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737681720000|2025-01-24 01:22:00|42.7|42.42|42.72|42.44|42.72|42.44|42.7|42.42|2
1737681730000|2025-01-24 01:22:10|42.71|42.43|42.73|42.45|42.73|42.45|42.71|42.43|3
1737681740000|2025-01-24 01:22:20|42.74|42.46|42.72|42.44|42.74|42.46|42.72|42.44|4
1737681780000|2025-01-24 01:23:00|42.74|42.46|42.75|42.47|42.75|42.47|42.74|42.46|4
1737681790000|2025-01-24 01:23:10|42.74|42.46|42.72|42.44|42.74|42.46|42.72|42.44|3
1737681800000|2025-01-24 01:23:20|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|4
1737681850000|2025-01-24 01:24:10|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737681860000|2025-01-24 01:24:20|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737681880000|2025-01-24 01:24:40|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737681910000|2025-01-24 01:25:10|42.71|42.43|42.65|42.37|42.71|42.43|42.65|42.37|5
1737681920000|2025-01-24 01:25:20|42.64|42.36|42.66|42.38|42.66|42.38|42.64|42.36|3
1737681930000|2025-01-24 01:25:30|42.68|42.4|42.68|42.4|42.68|42.4|42.67|42.39|3
1737681940000|2025-01-24 01:25:40|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737681950000|2025-01-24 01:25:50|42.69|42.41|42.68|42.4|42.71|42.43|42.68|42.4|6
1737681970000|2025-01-24 01:26:10|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737681980000|2025-01-24 01:26:20|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737681990000|2025-01-24 01:26:30|42.72|42.44|42.73|42.45|42.73|42.45|42.71|42.43|3
1737682000000|2025-01-24 01:26:40|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737682020000|2025-01-24 01:27:00|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737682030000|2025-01-24 01:27:10|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|2
1737682040000|2025-01-24 01:27:20|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737682050000|2025-01-24 01:27:30|42.75|42.47|42.74|42.46|42.75|42.47|42.73|42.45|4
1737682060000|2025-01-24 01:27:40|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737682070000|2025-01-24 01:27:50|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737682080000|2025-01-24 01:28:00|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737682090000|2025-01-24 01:28:10|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737682100000|2025-01-24 01:28:20|42.7|42.42|42.71|42.43|42.71|42.43|42.69|42.41|4
1737682110000|2025-01-24 01:28:30|42.73|42.45|42.75|42.47|42.75|42.47|42.73|42.45|3
1737682120000|2025-01-24 01:28:40|42.76|42.48|42.77|42.49|42.77|42.49|42.75|42.47|7
1737682130000|2025-01-24 01:28:50|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737682140000|2025-01-24 01:29:00|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737682150000|2025-01-24 01:29:10|42.78|42.5|42.79|42.51|42.79|42.51|42.77|42.49|3
1737682160000|2025-01-24 01:29:20|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737682170000|2025-01-24 01:29:30|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737682180000|2025-01-24 01:29:40|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737682200000|2025-01-24 01:30:00|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737682210000|2025-01-24 01:30:10|42.82|42.54|42.82|42.54|42.84|42.56|42.81|42.53|5
1737682220000|2025-01-24 01:30:20|42.83|42.55|42.83|42.55|42.83|42.55|42.82|42.54|3
1737682230000|2025-01-24 01:30:30|42.84|42.56|42.85|42.57|42.85|42.57|42.83|42.55|4
1737682260000|2025-01-24 01:31:00|42.84|42.56|42.84|42.56|42.84|42.56|42.84|42.56|1
1737682280000|2025-01-24 01:31:20|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|2
1737682290000|2025-01-24 01:31:30|42.81|42.53|42.79|42.51|42.81|42.53|42.78|42.5|7
1737682310000|2025-01-24 01:31:50|42.8|42.52|42.85|42.57|42.85|42.57|42.8|42.52|8
1737682330000|2025-01-24 01:32:10|42.84|42.56|42.85|42.57|42.85|42.57|42.84|42.56|2
1737682340000|2025-01-24 01:32:20|42.86|42.58|42.86|42.58|42.86|42.58|42.86|42.58|1
1737682350000|2025-01-24 01:32:30|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737682370000|2025-01-24 01:32:50|42.86|42.58|42.86|42.58|42.87|42.59|42.86|42.58|3
1737682380000|2025-01-24 01:33:00|42.87|42.59|42.86|42.58|42.87|42.59|42.86|42.58|2
1737682390000|2025-01-24 01:33:10|42.85|42.57|42.84|42.56|42.85|42.57|42.84|42.56|2
1737682400000|2025-01-24 01:33:20|42.85|42.57|42.84|42.56|42.85|42.57|42.84|42.56|2
1737682410000|2025-01-24 01:33:30|42.85|42.57|42.89|42.61|42.89|42.61|42.85|42.57|4
1737682430000|2025-01-24 01:33:50|42.88|42.6|42.9|42.62|42.9|42.62|42.88|42.6|5
1737682440000|2025-01-24 01:34:00|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737682460000|2025-01-24 01:34:20|42.88|42.6|42.87|42.59|42.89|42.61|42.87|42.59|4
1737682470000|2025-01-24 01:34:30|42.86|42.58|42.86|42.58|42.86|42.58|42.86|42.58|1
1737682480000|2025-01-24 01:34:40|42.85|42.57|42.84|42.56|42.85|42.57|42.84|42.56|2
1737682490000|2025-01-24 01:34:50|42.83|42.55|42.83|42.55|42.84|42.56|42.83|42.55|3
1737682500000|2025-01-24 01:35:00|42.84|42.56|42.82|42.54|42.85|42.57|42.82|42.54|5
1737682510000|2025-01-24 01:35:10|42.81|42.53|42.82|42.54|42.82|42.54|42.81|42.53|2
1737682520000|2025-01-24 01:35:20|42.83|42.55|42.82|42.54|42.83|42.55|42.82|42.54|2
1737682530000|2025-01-24 01:35:30|42.85|42.57|42.86|42.58|42.86|42.58|42.85|42.57|2
1737682540000|2025-01-24 01:35:40|42.85|42.57|42.84|42.56|42.85|42.57|42.84|42.56|2
1737682550000|2025-01-24 01:35:50|42.85|42.57|42.85|42.57|42.85|42.57|42.85|42.57|1
1737682560000|2025-01-24 01:36:00|42.86|42.58|42.86|42.58|42.86|42.58|42.86|42.58|1
1737682570000|2025-01-24 01:36:10|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737682580000|2025-01-24 01:36:20|42.89|42.61|42.89|42.61|42.9|42.62|42.89|42.61|3
1737682610000|2025-01-24 01:36:50|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737682620000|2025-01-24 01:37:00|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737682640000|2025-01-24 01:37:20|42.86|42.58|42.83|42.55|42.86|42.58|42.82|42.54|6
1737682650000|2025-01-24 01:37:30|42.82|42.54|42.84|42.56|42.84|42.56|42.82|42.54|3
1737682660000|2025-01-24 01:37:40|42.83|42.55|42.83|42.55|42.83|42.55|42.82|42.54|3
1737682670000|2025-01-24 01:37:50|42.82|42.54|42.82|42.54|42.83|42.55|42.82|42.54|3
1737682680000|2025-01-24 01:38:00|42.83|42.55|42.8|42.52|42.83|42.55|42.8|42.52|4
1737682690000|2025-01-24 01:38:10|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|3
1737682720000|2025-01-24 01:38:40|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737682730000|2025-01-24 01:38:50|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737682740000|2025-01-24 01:39:00|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737682770000|2025-01-24 01:39:30|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737682780000|2025-01-24 01:39:40|42.76|42.48|42.76|42.48|42.77|42.49|42.76|42.48|3
1737682790000|2025-01-24 01:39:50|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737682800000|2025-01-24 01:40:00|42.76|42.48|42.72|42.44|42.76|42.48|42.72|42.44|5
1737682810000|2025-01-24 01:40:10|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737682820000|2025-01-24 01:40:20|42.72|42.44|42.72|42.44|42.72|42.44|42.71|42.43|3
1737682830000|2025-01-24 01:40:30|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737682840000|2025-01-24 01:40:40|42.72|42.44|42.7|42.42|42.72|42.44|42.7|42.42|3
1737682850000|2025-01-24 01:40:50|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737682860000|2025-01-24 01:41:00|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737682870000|2025-01-24 01:41:10|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737682880000|2025-01-24 01:41:20|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737682890000|2025-01-24 01:41:30|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737682900000|2025-01-24 01:41:40|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737682910000|2025-01-24 01:41:50|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737682940000|2025-01-24 01:42:20|42.66|42.38|42.66|42.38|42.67|42.39|42.66|42.38|3
1737682950000|2025-01-24 01:42:30|42.65|42.37|42.63|42.35|42.65|42.37|42.63|42.35|3
1737682960000|2025-01-24 01:42:40|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737682970000|2025-01-24 01:42:50|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|5
1737682980000|2025-01-24 01:43:00|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737682990000|2025-01-24 01:43:10|42.65|42.37|42.63|42.35|42.65|42.37|42.63|42.35|3
1737683000000|2025-01-24 01:43:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737683010000|2025-01-24 01:43:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737683030000|2025-01-24 01:43:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737683040000|2025-01-24 01:44:00|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737683050000|2025-01-24 01:44:10|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737683090000|2025-01-24 01:44:50|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737683110000|2025-01-24 01:45:10|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|4
1737683120000|2025-01-24 01:45:20|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737683130000|2025-01-24 01:45:30|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|5
1737683140000|2025-01-24 01:45:40|42.58|42.3|42.54|42.26|42.58|42.3|42.54|42.26|5
1737683150000|2025-01-24 01:45:50|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737683160000|2025-01-24 01:46:00|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737683180000|2025-01-24 01:46:20|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737683190000|2025-01-24 01:46:30|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737683200000|2025-01-24 01:46:40|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737683230000|2025-01-24 01:47:10|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737683240000|2025-01-24 01:47:20|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737683250000|2025-01-24 01:47:30|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737683270000|2025-01-24 01:47:50|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737683280000|2025-01-24 01:48:00|42.56|42.28|42.6|42.32|42.6|42.32|42.56|42.28|6
1737683290000|2025-01-24 01:48:10|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737683310000|2025-01-24 01:48:30|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737683320000|2025-01-24 01:48:40|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737683330000|2025-01-24 01:48:50|42.55|42.27|42.52|42.24|42.55|42.27|42.52|42.24|4
1737683350000|2025-01-24 01:49:10|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737683360000|2025-01-24 01:49:20|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737683370000|2025-01-24 01:49:30|42.49|42.21|42.48|42.2|42.49|42.21|42.48|42.2|2
1737683380000|2025-01-24 01:49:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737683400000|2025-01-24 01:50:00|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737683410000|2025-01-24 01:50:10|42.48|42.2|42.51|42.23|42.51|42.23|42.48|42.2|5
1737683420000|2025-01-24 01:50:20|42.5|42.22|42.48|42.2|42.5|42.22|42.48|42.2|3
1737683430000|2025-01-24 01:50:30|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737683440000|2025-01-24 01:50:40|42.49|42.21|42.53|42.25|42.53|42.25|42.49|42.21|5
1737683460000|2025-01-24 01:51:00|42.54|42.26|42.54|42.26|42.54|42.26|42.52|42.24|7
1737683470000|2025-01-24 01:51:10|42.53|42.25|42.53|42.25|42.54|42.26|42.53|42.25|3
1737683480000|2025-01-24 01:51:20|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737683490000|2025-01-24 01:51:30|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737683500000|2025-01-24 01:51:40|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737683510000|2025-01-24 01:51:50|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737683520000|2025-01-24 01:52:00|42.5|42.22|42.47|42.19|42.5|42.22|42.47|42.19|3
1737683530000|2025-01-24 01:52:10|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737683570000|2025-01-24 01:52:50|42.44|42.16|42.43|42.15|42.45|42.17|42.43|42.15|4
1737683610000|2025-01-24 01:53:30|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737683640000|2025-01-24 01:54:00|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737683650000|2025-01-24 01:54:10|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737683670000|2025-01-24 01:54:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737683690000|2025-01-24 01:54:50|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|4
1737683810000|2025-01-24 01:56:50|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737683850000|2025-01-24 01:57:30|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|4
1737683880000|2025-01-24 01:58:00|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737683890000|2025-01-24 01:58:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737683900000|2025-01-24 01:58:20|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737684060000|2025-01-24 02:01:00|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737684140000|2025-01-24 02:02:20|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737684170000|2025-01-24 02:02:50|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|3
1737684180000|2025-01-24 02:03:00|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737684190000|2025-01-24 02:03:10|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737684210000|2025-01-24 02:03:30|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737684260000|2025-01-24 02:04:20|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|3
1737684280000|2025-01-24 02:04:40|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737684300000|2025-01-24 02:05:00|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737684310000|2025-01-24 02:05:10|42.32|42.04|42.34|42.06|42.34|42.06|42.32|42.04|3
1737684320000|2025-01-24 02:05:20|42.33|42.05|42.36|42.08|42.38|42.1|42.33|42.05|6
1737684330000|2025-01-24 02:05:30|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737684340000|2025-01-24 02:05:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737684350000|2025-01-24 02:05:50|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|2
1737684360000|2025-01-24 02:06:00|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737684370000|2025-01-24 02:06:10|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|3
1737684380000|2025-01-24 02:06:20|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|5
1737684390000|2025-01-24 02:06:30|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737684400000|2025-01-24 02:06:40|42.34|42.06|42.35|42.07|42.35|42.07|42.33|42.05|8
1737684410000|2025-01-24 02:06:50|42.34|42.06|42.37|42.09|42.37|42.09|42.34|42.06|4
1737684420000|2025-01-24 02:07:00|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737684440000|2025-01-24 02:07:20|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737684450000|2025-01-24 02:07:30|42.38|42.1|42.37|42.09|42.39|42.11|42.37|42.09|4
1737684460000|2025-01-24 02:07:40|42.38|42.1|42.38|42.1|42.4|42.12|42.38|42.1|4
1737684480000|2025-01-24 02:08:00|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737684490000|2025-01-24 02:08:10|42.38|42.1|42.37|42.09|42.39|42.11|42.37|42.09|4
1737684500000|2025-01-24 02:08:20|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737684510000|2025-01-24 02:08:30|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737684540000|2025-01-24 02:09:00|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737684550000|2025-01-24 02:09:10|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737684560000|2025-01-24 02:09:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737684570000|2025-01-24 02:09:30|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737684590000|2025-01-24 02:09:50|42.37|42.09|42.38|42.1|42.39|42.11|42.37|42.09|7
1737684600000|2025-01-24 02:10:00|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|4
1737684610000|2025-01-24 02:10:10|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737684620000|2025-01-24 02:10:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737684660000|2025-01-24 02:11:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737684690000|2025-01-24 02:11:30|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737684710000|2025-01-24 02:11:50|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737684720000|2025-01-24 02:12:00|42.38|42.1|42.43|42.15|42.43|42.15|42.38|42.1|7
1737684740000|2025-01-24 02:12:20|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737684750000|2025-01-24 02:12:30|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737684760000|2025-01-24 02:12:40|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737684770000|2025-01-24 02:12:50|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737684780000|2025-01-24 02:13:00|42.42|42.14|42.4|42.12|42.42|42.14|42.4|42.12|3
1737684790000|2025-01-24 02:13:10|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|9
1737684810000|2025-01-24 02:13:30|42.4|42.12|42.37|42.09|42.4|42.12|42.37|42.09|4
1737684820000|2025-01-24 02:13:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737684850000|2025-01-24 02:14:10|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737684870000|2025-01-24 02:14:30|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737684880000|2025-01-24 02:14:40|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737684890000|2025-01-24 02:14:50|42.43|42.15|42.46|42.18|42.47|42.19|42.42|42.14|7
1737684900000|2025-01-24 02:15:00|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737684910000|2025-01-24 02:15:10|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737684920000|2025-01-24 02:15:20|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737684930000|2025-01-24 02:15:30|42.46|42.18|42.46|42.18|42.47|42.19|42.46|42.18|3
1737684940000|2025-01-24 02:15:40|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|4
1737684950000|2025-01-24 02:15:50|42.47|42.19|42.45|42.17|42.47|42.19|42.45|42.17|3
1737684960000|2025-01-24 02:16:00|42.46|42.18|42.46|42.18|42.48|42.2|42.46|42.18|3
1737684970000|2025-01-24 02:16:10|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|4
1737684980000|2025-01-24 02:16:20|42.47|42.19|42.49|42.21|42.5|42.22|42.46|42.18|10
1737684990000|2025-01-24 02:16:30|42.5|42.22|42.5|42.22|42.5|42.22|42.49|42.21|7
1737685000000|2025-01-24 02:16:40|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|4
1737685010000|2025-01-24 02:16:50|42.51|42.23|42.55|42.27|42.55|42.27|42.51|42.23|4
1737685020000|2025-01-24 02:17:00|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737685040000|2025-01-24 02:17:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737685050000|2025-01-24 02:17:30|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737685070000|2025-01-24 02:17:50|42.58|42.3|42.57|42.29|42.59|42.31|42.57|42.29|8
1737685080000|2025-01-24 02:18:00|42.58|42.3|42.62|42.34|42.62|42.34|42.58|42.3|5
1737685090000|2025-01-24 02:18:10|42.61|42.33|42.59|42.31|42.61|42.33|42.59|42.31|3
1737685100000|2025-01-24 02:18:20|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|3
1737685110000|2025-01-24 02:18:30|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|4
1737685130000|2025-01-24 02:18:50|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737685140000|2025-01-24 02:19:00|42.59|42.31|42.58|42.3|42.59|42.31|42.57|42.29|6
1737685150000|2025-01-24 02:19:10|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737685160000|2025-01-24 02:19:20|42.59|42.31|42.59|42.31|42.59|42.31|42.58|42.3|5
1737685170000|2025-01-24 02:19:30|42.58|42.3|42.58|42.3|42.59|42.31|42.58|42.3|3
1737685180000|2025-01-24 02:19:40|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737685190000|2025-01-24 02:19:50|42.57|42.29|42.53|42.25|42.57|42.29|42.53|42.25|5
1737685200000|2025-01-24 02:20:00|42.52|42.24|42.51|42.23|42.53|42.25|42.51|42.23|4
1737685210000|2025-01-24 02:20:10|42.52|42.24|42.47|42.19|42.52|42.24|42.47|42.19|6
1737685220000|2025-01-24 02:20:20|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737685230000|2025-01-24 02:20:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737685270000|2025-01-24 02:21:10|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737685290000|2025-01-24 02:21:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737685310000|2025-01-24 02:21:50|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737685320000|2025-01-24 02:22:00|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737685330000|2025-01-24 02:22:10|42.42|42.14|42.37|42.09|42.42|42.14|42.37|42.09|5
1737685340000|2025-01-24 02:22:20|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737685350000|2025-01-24 02:22:30|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737685360000|2025-01-24 02:22:40|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|3
1737685370000|2025-01-24 02:22:50|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|5
1737685380000|2025-01-24 02:23:00|42.38|42.1|42.38|42.1|42.38|42.1|42.37|42.09|5
1737685390000|2025-01-24 02:23:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737685400000|2025-01-24 02:23:20|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737685410000|2025-01-24 02:23:30|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737685430000|2025-01-24 02:23:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737685440000|2025-01-24 02:24:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737685450000|2025-01-24 02:24:10|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737685470000|2025-01-24 02:24:30|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|5
1737685480000|2025-01-24 02:24:40|42.36|42.08|42.37|42.09|42.38|42.1|42.36|42.08|6
1737685490000|2025-01-24 02:24:50|42.4|42.12|42.42|42.14|42.42|42.14|42.4|42.12|3
1737685500000|2025-01-24 02:25:00|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737685520000|2025-01-24 02:25:20|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737685530000|2025-01-24 02:25:30|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737685540000|2025-01-24 02:25:40|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737685560000|2025-01-24 02:26:00|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737685570000|2025-01-24 02:26:10|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737685580000|2025-01-24 02:26:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737685600000|2025-01-24 02:26:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737685610000|2025-01-24 02:26:50|42.4|42.12|42.46|42.18|42.46|42.18|42.39|42.11|8
1737685620000|2025-01-24 02:27:00|42.47|42.19|42.45|42.17|42.47|42.19|42.45|42.17|3
1737685650000|2025-01-24 02:27:30|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737685660000|2025-01-24 02:27:40|42.47|42.19|42.48|42.2|42.48|42.2|42.46|42.18|4
1737685670000|2025-01-24 02:27:50|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737685680000|2025-01-24 02:28:00|42.48|42.2|42.48|42.2|42.49|42.21|42.48|42.2|3
1737685690000|2025-01-24 02:28:10|42.49|42.21|42.46|42.18|42.49|42.21|42.46|42.18|8
1737685700000|2025-01-24 02:28:20|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|3
1737685710000|2025-01-24 02:28:30|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737685720000|2025-01-24 02:28:40|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|3
1737685730000|2025-01-24 02:28:50|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737685740000|2025-01-24 02:29:00|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|4
1737685750000|2025-01-24 02:29:10|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737685760000|2025-01-24 02:29:20|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|3
1737685770000|2025-01-24 02:29:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737685780000|2025-01-24 02:29:40|42.46|42.18|42.46|42.18|42.47|42.19|42.46|42.18|3
1737685810000|2025-01-24 02:30:10|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|7
1737685820000|2025-01-24 02:30:20|42.49|42.21|42.49|42.21|42.49|42.21|42.48|42.2|3
1737685830000|2025-01-24 02:30:30|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737685840000|2025-01-24 02:30:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737685850000|2025-01-24 02:30:50|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|3
1737685860000|2025-01-24 02:31:00|42.49|42.21|42.48|42.2|42.5|42.22|42.47|42.19|8
1737685870000|2025-01-24 02:31:10|42.47|42.19|42.44|42.16|42.47|42.19|42.44|42.16|4
1737685890000|2025-01-24 02:31:30|42.45|42.17|42.44|42.16|42.45|42.17|42.44|42.16|2
1737685900000|2025-01-24 02:31:40|42.45|42.17|42.45|42.17|42.45|42.17|42.43|42.15|7
1737685910000|2025-01-24 02:31:50|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|4
1737685930000|2025-01-24 02:32:10|42.5|42.22|42.48|42.2|42.5|42.22|42.48|42.2|5
1737685940000|2025-01-24 02:32:20|42.49|42.21|42.49|42.21|42.49|42.21|42.48|42.2|3
1737685960000|2025-01-24 02:32:40|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737685970000|2025-01-24 02:32:50|42.51|42.23|42.49|42.21|42.51|42.23|42.49|42.21|4
1737685980000|2025-01-24 02:33:00|42.5|42.22|42.53|42.25|42.55|42.27|42.5|42.22|7
1737685990000|2025-01-24 02:33:10|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737686000000|2025-01-24 02:33:20|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737686010000|2025-01-24 02:33:30|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737686020000|2025-01-24 02:33:40|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737686030000|2025-01-24 02:33:50|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737686040000|2025-01-24 02:34:00|42.51|42.23|42.51|42.23|42.52|42.24|42.51|42.23|3
1737686050000|2025-01-24 02:34:10|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737686060000|2025-01-24 02:34:20|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737686070000|2025-01-24 02:34:30|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737686110000|2025-01-24 02:35:10|42.47|42.19|42.45|42.17|42.47|42.19|42.45|42.17|3
1737686120000|2025-01-24 02:35:20|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|5
1737686130000|2025-01-24 02:35:30|42.47|42.19|42.47|42.19|42.48|42.2|42.47|42.19|7
1737686140000|2025-01-24 02:35:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737686160000|2025-01-24 02:36:00|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737686170000|2025-01-24 02:36:10|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737686180000|2025-01-24 02:36:20|42.47|42.19|42.51|42.23|42.51|42.23|42.46|42.18|7
1737686190000|2025-01-24 02:36:30|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737686200000|2025-01-24 02:36:40|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737686210000|2025-01-24 02:36:50|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737686220000|2025-01-24 02:37:00|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737686230000|2025-01-24 02:37:10|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737686240000|2025-01-24 02:37:20|42.46|42.18|42.46|42.18|42.47|42.19|42.45|42.17|5
1737686270000|2025-01-24 02:37:50|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|3
1737686290000|2025-01-24 02:38:10|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737686310000|2025-01-24 02:38:30|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737686340000|2025-01-24 02:39:00|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737686350000|2025-01-24 02:39:10|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737686360000|2025-01-24 02:39:20|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737686370000|2025-01-24 02:39:30|42.51|42.23|42.51|42.23|42.52|42.24|42.51|42.23|3
1737686380000|2025-01-24 02:39:40|42.53|42.25|42.54|42.26|42.54|42.26|42.51|42.23|6
1737686390000|2025-01-24 02:39:50|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|4
1737686400000|2025-01-24 02:40:00|42.53|42.25|42.51|42.23|42.53|42.25|42.51|42.23|3
1737686410000|2025-01-24 02:40:10|42.5|42.22|42.46|42.18|42.5|42.22|42.46|42.18|5
1737686420000|2025-01-24 02:40:20|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737686430000|2025-01-24 02:40:30|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737686440000|2025-01-24 02:40:40|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|4
1737686450000|2025-01-24 02:40:50|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737686460000|2025-01-24 02:41:00|42.41|42.13|42.39|42.11|42.41|42.13|42.39|42.11|3
1737686480000|2025-01-24 02:41:20|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737686490000|2025-01-24 02:41:30|42.38|42.1|42.38|42.1|42.38|42.1|42.37|42.09|3
1737686510000|2025-01-24 02:41:50|42.39|42.11|42.44|42.16|42.44|42.16|42.39|42.11|5
1737686520000|2025-01-24 02:42:00|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|3
1737686530000|2025-01-24 02:42:10|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|3
1737686540000|2025-01-24 02:42:20|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737686560000|2025-01-24 02:42:40|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737686580000|2025-01-24 02:43:00|42.39|42.11|42.4|42.12|42.4|42.12|42.38|42.1|4
1737686590000|2025-01-24 02:43:10|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737686600000|2025-01-24 02:43:20|42.4|42.12|42.41|42.13|42.42|42.14|42.4|42.12|4
1737686610000|2025-01-24 02:43:30|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737686640000|2025-01-24 02:44:00|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|3
1737686680000|2025-01-24 02:44:40|42.38|42.1|42.39|42.11|42.4|42.12|42.38|42.1|3
1737686690000|2025-01-24 02:44:50|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737686700000|2025-01-24 02:45:00|42.38|42.1|42.35|42.07|42.38|42.1|42.35|42.07|4
1737686710000|2025-01-24 02:45:10|42.36|42.08|42.36|42.08|42.38|42.1|42.36|42.08|5
1737686720000|2025-01-24 02:45:20|42.35|42.07|42.32|42.04|42.35|42.07|42.32|42.04|2
1737686730000|2025-01-24 02:45:30|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737686750000|2025-01-24 02:45:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737686770000|2025-01-24 02:46:10|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737686780000|2025-01-24 02:46:20|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737686800000|2025-01-24 02:46:40|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737686810000|2025-01-24 02:46:50|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|3
1737686820000|2025-01-24 02:47:00|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737686830000|2025-01-24 02:47:10|42.22|41.94|42.16|41.88|42.22|41.94|42.15|41.87|9
1737686840000|2025-01-24 02:47:20|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737686850000|2025-01-24 02:47:30|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|3
1737686860000|2025-01-24 02:47:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737686870000|2025-01-24 02:47:50|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737686880000|2025-01-24 02:48:00|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737686890000|2025-01-24 02:48:10|42.16|41.88|42.18|41.9|42.19|41.91|42.15|41.87|6
1737686900000|2025-01-24 02:48:20|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737686910000|2025-01-24 02:48:30|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|3
1737686920000|2025-01-24 02:48:40|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737686940000|2025-01-24 02:49:00|42.2|41.92|42.2|41.92|42.22|41.94|42.2|41.92|3
1737686950000|2025-01-24 02:49:10|42.19|41.91|42.17|41.89|42.2|41.92|42.17|41.89|12
1737686960000|2025-01-24 02:49:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737686970000|2025-01-24 02:49:30|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737687010000|2025-01-24 02:50:10|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737687020000|2025-01-24 02:50:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737687030000|2025-01-24 02:50:30|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737687040000|2025-01-24 02:50:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|4
1737687050000|2025-01-24 02:50:50|42.16|41.88|42.18|41.9|42.18|41.9|42.16|41.88|2
1737687060000|2025-01-24 02:51:00|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737687070000|2025-01-24 02:51:10|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737687080000|2025-01-24 02:51:20|42.24|41.96|42.3|42.02|42.3|42.02|42.24|41.96|6
1737687090000|2025-01-24 02:51:30|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|6
1737687110000|2025-01-24 02:51:50|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737687120000|2025-01-24 02:52:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737687130000|2025-01-24 02:52:10|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737687140000|2025-01-24 02:52:20|42.26|41.98|42.3|42.02|42.3|42.02|42.26|41.98|4
1737687150000|2025-01-24 02:52:30|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737687160000|2025-01-24 02:52:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737687170000|2025-01-24 02:52:50|42.28|42|42.28|42|42.28|42|42.28|42|1
1737687180000|2025-01-24 02:53:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737687220000|2025-01-24 02:53:40|42.29|42.01|42.29|42.01|42.3|42.02|42.29|42.01|3
1737687240000|2025-01-24 02:54:00|42.28|42|42.28|42|42.28|42|42.28|42|1
1737687250000|2025-01-24 02:54:10|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737687260000|2025-01-24 02:54:20|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737687280000|2025-01-24 02:54:40|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737687290000|2025-01-24 02:54:50|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737687300000|2025-01-24 02:55:00|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737687310000|2025-01-24 02:55:10|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737687320000|2025-01-24 02:55:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737687330000|2025-01-24 02:55:30|42.2|41.92|42.18|41.9|42.2|41.92|42.18|41.9|3
1737687340000|2025-01-24 02:55:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737687360000|2025-01-24 02:56:00|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737687370000|2025-01-24 02:56:10|42.2|41.92|42.19|41.91|42.21|41.93|42.19|41.91|4
1737687380000|2025-01-24 02:56:20|42.2|41.92|42.18|41.9|42.2|41.92|42.18|41.9|3
1737687400000|2025-01-24 02:56:40|42.19|41.91|42.19|41.91|42.2|41.92|42.19|41.91|3
1737687410000|2025-01-24 02:56:50|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737687420000|2025-01-24 02:57:00|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737687490000|2025-01-24 02:58:10|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737687510000|2025-01-24 02:58:30|42.17|41.89|42.15|41.87|42.18|41.9|42.15|41.87|5
1737687520000|2025-01-24 02:58:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737687530000|2025-01-24 02:58:50|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737687540000|2025-01-24 02:59:00|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737687560000|2025-01-24 02:59:20|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737687570000|2025-01-24 02:59:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737687580000|2025-01-24 02:59:40|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737687590000|2025-01-24 02:59:50|42.17|41.89|42.17|41.89|42.18|41.9|42.17|41.89|3
1737687600000|2025-01-24 03:00:00|42.18|41.9|42.18|41.9|42.19|41.91|42.18|41.9|3
1737687610000|2025-01-24 03:00:10|42.19|41.91|42.23|41.95|42.24|41.96|42.18|41.9|7
1737687620000|2025-01-24 03:00:20|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737687630000|2025-01-24 03:00:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737687640000|2025-01-24 03:00:40|42.27|41.99|42.3|42.02|42.3|42.02|42.27|41.99|4
1737687650000|2025-01-24 03:00:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737687660000|2025-01-24 03:01:00|42.33|42.05|42.4|42.12|42.4|42.12|42.33|42.05|7
1737687670000|2025-01-24 03:01:10|42.41|42.13|42.49|42.21|42.49|42.21|42.41|42.13|7
1737687680000|2025-01-24 03:01:20|42.48|42.2|42.52|42.24|42.52|42.24|42.48|42.2|5
1737687690000|2025-01-24 03:01:30|42.51|42.23|42.52|42.24|42.53|42.25|42.5|42.22|6
1737687700000|2025-01-24 03:01:40|42.51|42.23|42.54|42.26|42.54|42.26|42.51|42.23|3
1737687710000|2025-01-24 03:01:50|42.53|42.25|42.57|42.29|42.57|42.29|42.53|42.25|4
1737687720000|2025-01-24 03:02:00|42.59|42.31|42.6|42.32|42.6|42.32|42.58|42.3|6
1737687730000|2025-01-24 03:02:10|42.61|42.33|42.64|42.36|42.64|42.36|42.61|42.33|4
1737687740000|2025-01-24 03:02:20|42.65|42.37|42.67|42.39|42.68|42.4|42.65|42.37|4
1737687750000|2025-01-24 03:02:30|42.69|42.41|42.76|42.48|42.76|42.48|42.69|42.41|6
1737687760000|2025-01-24 03:02:40|42.78|42.5|42.78|42.5|42.8|42.52|42.77|42.49|8
1737687770000|2025-01-24 03:02:50|42.79|42.51|42.77|42.49|42.79|42.51|42.76|42.48|4
1737687780000|2025-01-24 03:03:00|42.78|42.5|42.81|42.53|42.81|42.53|42.78|42.5|6
1737687790000|2025-01-24 03:03:10|42.82|42.54|42.81|42.53|42.82|42.54|42.81|42.53|2
1737687810000|2025-01-24 03:03:30|42.82|42.54|42.81|42.53|42.85|42.57|42.81|42.53|8
1737687820000|2025-01-24 03:03:40|42.8|42.52|42.82|42.54|42.82|42.54|42.8|42.52|3
1737687830000|2025-01-24 03:03:50|42.81|42.53|42.81|42.53|42.81|42.53|42.8|42.52|5
1737687840000|2025-01-24 03:04:00|42.82|42.54|42.98|42.7|42.98|42.7|42.82|42.54|10
1737687850000|2025-01-24 03:04:10|42.96|42.68|42.86|42.58|42.97|42.69|42.86|42.58|11
1737687860000|2025-01-24 03:04:20|42.87|42.59|42.89|42.61|42.91|42.63|42.87|42.59|9
1737687870000|2025-01-24 03:04:30|42.88|42.6|42.83|42.55|42.88|42.6|42.83|42.55|6
1737687880000|2025-01-24 03:04:40|42.82|42.54|42.7|42.42|42.82|42.54|42.7|42.42|12
1737687890000|2025-01-24 03:04:50|42.69|42.41|42.72|42.44|42.72|42.44|42.68|42.4|11
1737687900000|2025-01-24 03:05:00|42.71|42.43|42.67|42.39|42.71|42.43|42.66|42.38|11
1737687910000|2025-01-24 03:05:10|42.68|42.4|42.7|42.42|42.71|42.43|42.66|42.38|13
1737687920000|2025-01-24 03:05:20|42.69|42.41|42.66|42.38|42.7|42.42|42.66|42.38|10
1737687930000|2025-01-24 03:05:30|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737687940000|2025-01-24 03:05:40|42.67|42.39|42.72|42.44|42.72|42.44|42.65|42.37|8
1737687950000|2025-01-24 03:05:50|42.73|42.45|42.73|42.45|42.75|42.47|42.72|42.44|9
1737687960000|2025-01-24 03:06:00|42.72|42.44|42.75|42.47|42.75|42.47|42.7|42.42|8
1737687970000|2025-01-24 03:06:10|42.76|42.48|42.76|42.48|42.76|42.48|42.74|42.46|7
1737687980000|2025-01-24 03:06:20|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|5
1737687990000|2025-01-24 03:06:30|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|4
1737688000000|2025-01-24 03:06:40|42.76|42.48|42.76|42.48|42.76|42.48|42.75|42.47|3
1737688010000|2025-01-24 03:06:50|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|3
1737688020000|2025-01-24 03:07:00|42.74|42.46|42.76|42.48|42.76|42.48|42.74|42.46|5
1737688030000|2025-01-24 03:07:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737688040000|2025-01-24 03:07:20|42.75|42.47|42.74|42.46|42.76|42.48|42.74|42.46|8
1737688050000|2025-01-24 03:07:30|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|6
1737688060000|2025-01-24 03:07:40|42.73|42.45|42.73|42.45|42.74|42.46|42.73|42.45|3
1737688080000|2025-01-24 03:08:00|42.7|42.42|42.66|42.38|42.7|42.42|42.65|42.37|8
1737688090000|2025-01-24 03:08:10|42.65|42.37|42.62|42.34|42.65|42.37|42.61|42.33|4
1737688100000|2025-01-24 03:08:20|42.61|42.33|42.58|42.3|42.61|42.33|42.58|42.3|4
1737688110000|2025-01-24 03:08:30|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|4
1737688120000|2025-01-24 03:08:40|42.61|42.33|42.61|42.33|42.61|42.33|42.6|42.32|5
1737688130000|2025-01-24 03:08:50|42.6|42.32|42.61|42.33|42.62|42.34|42.6|42.32|4
1737688140000|2025-01-24 03:09:00|42.6|42.32|42.6|42.32|42.61|42.33|42.59|42.31|5
1737688150000|2025-01-24 03:09:10|42.61|42.33|42.63|42.35|42.63|42.35|42.6|42.32|7
1737688160000|2025-01-24 03:09:20|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737688170000|2025-01-24 03:09:30|42.65|42.37|42.69|42.41|42.69|42.41|42.64|42.36|3
1737688180000|2025-01-24 03:09:40|42.7|42.42|42.67|42.39|42.71|42.43|42.67|42.39|5
1737688190000|2025-01-24 03:09:50|42.66|42.38|42.69|42.41|42.69|42.41|42.66|42.38|3
1737688200000|2025-01-24 03:10:00|42.68|42.4|42.7|42.42|42.7|42.42|42.67|42.39|5
1737688210000|2025-01-24 03:10:10|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737688220000|2025-01-24 03:10:20|42.67|42.39|42.63|42.35|42.67|42.39|42.63|42.35|7
1737688230000|2025-01-24 03:10:30|42.64|42.36|42.62|42.34|42.64|42.36|42.62|42.34|5
1737688240000|2025-01-24 03:10:40|42.61|42.33|42.62|42.34|42.62|42.34|42.6|42.32|4
1737688250000|2025-01-24 03:10:50|42.63|42.35|42.62|42.34|42.64|42.36|42.62|42.34|3
1737688260000|2025-01-24 03:11:00|42.63|42.35|42.59|42.31|42.63|42.35|42.59|42.31|7
1737688270000|2025-01-24 03:11:10|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|4
1737688280000|2025-01-24 03:11:20|42.58|42.3|42.58|42.3|42.59|42.31|42.58|42.3|3
1737688290000|2025-01-24 03:11:30|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737688300000|2025-01-24 03:11:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737688310000|2025-01-24 03:11:50|42.61|42.33|42.59|42.31|42.61|42.33|42.59|42.31|3
1737688320000|2025-01-24 03:12:00|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737688330000|2025-01-24 03:12:10|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737688340000|2025-01-24 03:12:20|42.58|42.3|42.55|42.27|42.58|42.3|42.55|42.27|4
1737688350000|2025-01-24 03:12:30|42.54|42.26|42.55|42.27|42.56|42.28|42.54|42.26|4
1737688360000|2025-01-24 03:12:40|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737688370000|2025-01-24 03:12:50|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737688380000|2025-01-24 03:13:00|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737688390000|2025-01-24 03:13:10|42.57|42.29|42.55|42.27|42.58|42.3|42.55|42.27|5
1737688400000|2025-01-24 03:13:20|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737688410000|2025-01-24 03:13:30|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737688420000|2025-01-24 03:13:40|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737688430000|2025-01-24 03:13:50|42.55|42.27|42.55|42.27|42.56|42.28|42.55|42.27|3
1737688440000|2025-01-24 03:14:00|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737688450000|2025-01-24 03:14:10|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737688460000|2025-01-24 03:14:20|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|4
1737688470000|2025-01-24 03:14:30|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737688480000|2025-01-24 03:14:40|42.59|42.31|42.61|42.33|42.61|42.33|42.58|42.3|3
1737688490000|2025-01-24 03:14:50|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737688500000|2025-01-24 03:15:00|42.63|42.35|42.66|42.38|42.67|42.39|42.63|42.35|8
1737688510000|2025-01-24 03:15:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737688530000|2025-01-24 03:15:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737688540000|2025-01-24 03:15:40|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737688550000|2025-01-24 03:15:50|42.61|42.33|42.58|42.3|42.62|42.34|42.58|42.3|5
1737688560000|2025-01-24 03:16:00|42.56|42.28|42.58|42.3|42.58|42.3|42.55|42.27|5
1737688570000|2025-01-24 03:16:10|42.57|42.29|42.55|42.27|42.57|42.29|42.55|42.27|3
1737688580000|2025-01-24 03:16:20|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737688590000|2025-01-24 03:16:30|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|3
1737688600000|2025-01-24 03:16:40|42.57|42.29|42.56|42.28|42.58|42.3|42.56|42.28|4
1737688610000|2025-01-24 03:16:50|42.55|42.27|42.58|42.3|42.58|42.3|42.55|42.27|6
1737688620000|2025-01-24 03:17:00|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737688630000|2025-01-24 03:17:10|42.6|42.32|42.66|42.38|42.66|42.38|42.6|42.32|7
1737688640000|2025-01-24 03:17:20|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737688650000|2025-01-24 03:17:30|42.67|42.39|42.65|42.37|42.67|42.39|42.65|42.37|3
1737688660000|2025-01-24 03:17:40|42.64|42.36|42.63|42.35|42.64|42.36|42.62|42.34|3
1737688680000|2025-01-24 03:18:00|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737688690000|2025-01-24 03:18:10|42.66|42.38|42.62|42.34|42.66|42.38|42.62|42.34|6
1737688700000|2025-01-24 03:18:20|42.61|42.33|42.59|42.31|42.61|42.33|42.59|42.31|3
1737688710000|2025-01-24 03:18:30|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737688720000|2025-01-24 03:18:40|42.57|42.29|42.55|42.27|42.57|42.29|42.55|42.27|3
1737688730000|2025-01-24 03:18:50|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737688740000|2025-01-24 03:19:00|42.56|42.28|42.6|42.32|42.6|42.32|42.56|42.28|5
1737688760000|2025-01-24 03:19:20|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|4
1737688770000|2025-01-24 03:19:30|42.61|42.33|42.61|42.33|42.63|42.35|42.61|42.33|5
1737688780000|2025-01-24 03:19:40|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737688790000|2025-01-24 03:19:50|42.58|42.3|42.56|42.28|42.58|42.3|42.56|42.28|3
1737688800000|2025-01-24 03:20:00|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737688810000|2025-01-24 03:20:10|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737688820000|2025-01-24 03:20:20|42.53|42.25|42.51|42.23|42.53|42.25|42.51|42.23|3
1737688830000|2025-01-24 03:20:30|42.48|42.2|42.48|42.2|42.48|42.2|42.46|42.18|5
1737688840000|2025-01-24 03:20:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737688850000|2025-01-24 03:20:50|42.49|42.21|42.5|42.22|42.52|42.24|42.49|42.21|5
1737688860000|2025-01-24 03:21:00|42.51|42.23|42.47|42.19|42.51|42.23|42.47|42.19|6
1737688870000|2025-01-24 03:21:10|42.48|42.2|42.49|42.21|42.49|42.21|42.47|42.19|4
1737688880000|2025-01-24 03:21:20|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737688900000|2025-01-24 03:21:40|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737688910000|2025-01-24 03:21:50|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737688930000|2025-01-24 03:22:10|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737688940000|2025-01-24 03:22:20|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737688950000|2025-01-24 03:22:30|42.48|42.2|42.51|42.23|42.51|42.23|42.48|42.2|4
1737688970000|2025-01-24 03:22:50|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737688990000|2025-01-24 03:23:10|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737689010000|2025-01-24 03:23:30|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737689020000|2025-01-24 03:23:40|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737689030000|2025-01-24 03:23:50|42.52|42.24|42.51|42.23|42.52|42.24|42.5|42.22|6
1737689040000|2025-01-24 03:24:00|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737689050000|2025-01-24 03:24:10|42.5|42.22|42.43|42.15|42.5|42.22|42.43|42.15|6
1737689060000|2025-01-24 03:24:20|42.42|42.14|42.35|42.07|42.42|42.14|42.35|42.07|4
1737689070000|2025-01-24 03:24:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737689080000|2025-01-24 03:24:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737689100000|2025-01-24 03:25:00|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737689110000|2025-01-24 03:25:10|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|4
1737689120000|2025-01-24 03:25:20|42.33|42.05|42.34|42.06|42.35|42.07|42.33|42.05|4
1737689130000|2025-01-24 03:25:30|42.33|42.05|42.33|42.05|42.35|42.07|42.33|42.05|7
1737689140000|2025-01-24 03:25:40|42.34|42.06|42.38|42.1|42.38|42.1|42.34|42.06|4
1737689150000|2025-01-24 03:25:50|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737689160000|2025-01-24 03:26:00|42.4|42.12|42.47|42.19|42.47|42.19|42.4|42.12|6
1737689170000|2025-01-24 03:26:10|42.48|42.2|42.51|42.23|42.52|42.24|42.48|42.2|8
1737689180000|2025-01-24 03:26:20|42.52|42.24|42.55|42.27|42.55|42.27|42.5|42.22|6
1737689190000|2025-01-24 03:26:30|42.53|42.25|42.52|42.24|42.53|42.25|42.51|42.23|4
1737689200000|2025-01-24 03:26:40|42.54|42.26|42.52|42.24|42.54|42.26|42.51|42.23|9
1737689210000|2025-01-24 03:26:50|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|6
1737689220000|2025-01-24 03:27:00|42.55|42.27|42.61|42.33|42.61|42.33|42.55|42.27|9
1737689230000|2025-01-24 03:27:10|42.62|42.34|42.67|42.39|42.67|42.39|42.61|42.33|7
1737689240000|2025-01-24 03:27:20|42.69|42.41|42.73|42.45|42.73|42.45|42.69|42.41|9
1737689250000|2025-01-24 03:27:30|42.75|42.47|42.8|42.52|42.8|42.52|42.75|42.47|9
1737689260000|2025-01-24 03:27:40|42.79|42.51|42.81|42.53|42.81|42.53|42.78|42.5|7
1737689270000|2025-01-24 03:27:50|42.83|42.55|42.83|42.55|42.83|42.55|42.83|42.55|1
1737689280000|2025-01-24 03:28:00|42.82|42.54|42.91|42.63|42.91|42.63|42.81|42.53|10
1737689290000|2025-01-24 03:28:10|42.93|42.65|42.96|42.68|42.98|42.7|42.92|42.64|9
1737689300000|2025-01-24 03:28:20|42.97|42.69|43.05|42.77|43.05|42.77|42.97|42.69|6
1737689310000|2025-01-24 03:28:30|43.06|42.78|43.03|42.75|43.06|42.78|43.03|42.75|10
1737689320000|2025-01-24 03:28:40|43.02|42.74|43.03|42.75|43.05|42.77|43|42.72|10
1737689330000|2025-01-24 03:28:50|43.04|42.76|43.06|42.78|43.07|42.79|43.04|42.76|5
1737689340000|2025-01-24 03:29:00|43.05|42.77|43.04|42.76|43.07|42.79|43.01|42.73|13
1737689350000|2025-01-24 03:29:10|43.03|42.75|42.98|42.7|43.05|42.77|42.98|42.7|10
1737689360000|2025-01-24 03:29:20|42.99|42.71|43.01|42.73|43.02|42.74|42.99|42.71|12
1737689370000|2025-01-24 03:29:30|43|42.72|42.96|42.68|43.01|42.73|42.94|42.66|10
1737689380000|2025-01-24 03:29:40|42.97|42.69|42.94|42.66|42.97|42.69|42.93|42.65|6
1737689390000|2025-01-24 03:29:50|42.93|42.65|42.87|42.59|42.93|42.65|42.87|42.59|9
1737689400000|2025-01-24 03:30:00|42.88|42.6|42.86|42.58|42.88|42.6|42.85|42.57|10
1737689410000|2025-01-24 03:30:10|42.87|42.59|42.89|42.61|42.9|42.62|42.86|42.58|10
1737689420000|2025-01-24 03:30:20|42.9|42.62|42.98|42.7|42.99|42.71|42.9|42.62|11
1737689430000|2025-01-24 03:30:30|42.97|42.69|43|42.72|43.02|42.74|42.97|42.69|11
1737689440000|2025-01-24 03:30:40|42.99|42.71|43.06|42.78|43.06|42.78|42.99|42.71|7
1737689450000|2025-01-24 03:30:50|43.05|42.77|43.04|42.76|43.07|42.79|43.04|42.76|6
1737689460000|2025-01-24 03:31:00|43.03|42.75|43.08|42.8|43.08|42.8|43.03|42.75|10
1737689470000|2025-01-24 03:31:10|43.07|42.79|43.05|42.77|43.07|42.79|43.04|42.76|8
1737689480000|2025-01-24 03:31:20|43.04|42.76|43.03|42.75|43.04|42.76|43.01|42.73|5
1737689490000|2025-01-24 03:31:30|43.04|42.76|43.08|42.8|43.08|42.8|43.04|42.76|5
1737689500000|2025-01-24 03:31:40|43.1|42.82|43.11|42.83|43.11|42.83|43.1|42.82|2
1737689510000|2025-01-24 03:31:50|43.1|42.82|43.1|42.82|43.1|42.82|43.08|42.8|6
1737689520000|2025-01-24 03:32:00|43.09|42.81|43.05|42.77|43.09|42.81|43.03|42.75|7
1737689530000|2025-01-24 03:32:10|43.04|42.76|43.04|42.76|43.06|42.78|43.03|42.75|11
1737689540000|2025-01-24 03:32:20|43.05|42.77|43.07|42.79|43.08|42.8|43.05|42.77|8
1737689550000|2025-01-24 03:32:30|43.06|42.78|43.06|42.78|43.09|42.81|43.06|42.78|5
1737689560000|2025-01-24 03:32:40|43.07|42.79|43.08|42.8|43.08|42.8|43.04|42.76|6
1737689570000|2025-01-24 03:32:50|43.07|42.79|43.03|42.75|43.07|42.79|43.03|42.75|6
1737689580000|2025-01-24 03:33:00|43.02|42.74|43.06|42.78|43.09|42.81|43.01|42.73|12
1737689590000|2025-01-24 03:33:10|43.07|42.79|43.09|42.81|43.11|42.83|43.07|42.79|5
1737689600000|2025-01-24 03:33:20|43.1|42.82|43.08|42.8|43.12|42.84|43.08|42.8|10
1737689610000|2025-01-24 03:33:30|43.07|42.79|43.08|42.8|43.11|42.83|43.07|42.79|10
1737689620000|2025-01-24 03:33:40|43.07|42.79|43.04|42.76|43.08|42.8|43.04|42.76|7
1737689630000|2025-01-24 03:33:50|43.05|42.77|43.06|42.78|43.08|42.8|43.05|42.77|7
1737689640000|2025-01-24 03:34:00|43.07|42.79|43.08|42.8|43.1|42.82|43.06|42.78|9
1737689650000|2025-01-24 03:34:10|43.11|42.83|43.17|42.89|43.17|42.89|43.11|42.83|7
1737689660000|2025-01-24 03:34:20|43.16|42.88|43.17|42.89|43.19|42.91|43.16|42.88|9
1737689670000|2025-01-24 03:34:30|43.18|42.9|43.17|42.89|43.18|42.9|43.17|42.89|8
1737689680000|2025-01-24 03:34:40|43.16|42.88|43.13|42.85|43.17|42.89|43.12|42.84|10
1737689690000|2025-01-24 03:34:50|43.15|42.87|43.19|42.91|43.19|42.91|43.15|42.87|7
1737689700000|2025-01-24 03:35:00|43.18|42.9|43.15|42.87|43.19|42.91|43.15|42.87|12
1737689710000|2025-01-24 03:35:10|43.12|42.84|43.08|42.8|43.12|42.84|43.04|42.76|14
1737689720000|2025-01-24 03:35:20|43.07|42.79|43.06|42.78|43.08|42.8|43.03|42.75|9
1737689730000|2025-01-24 03:35:30|43.07|42.79|43.05|42.77|43.07|42.79|43.05|42.77|5
1737689740000|2025-01-24 03:35:40|43.04|42.76|43.02|42.74|43.04|42.76|43.02|42.74|7
1737689750000|2025-01-24 03:35:50|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737689760000|2025-01-24 03:36:00|43.02|42.74|43.05|42.77|43.06|42.78|43.02|42.74|6
1737689770000|2025-01-24 03:36:10|43.06|42.78|43.09|42.81|43.1|42.82|43.05|42.77|10
1737689780000|2025-01-24 03:36:20|43.08|42.8|43.11|42.83|43.13|42.85|43.06|42.78|13
1737689790000|2025-01-24 03:36:30|43.12|42.84|43.18|42.9|43.18|42.9|43.11|42.83|10
1737689800000|2025-01-24 03:36:40|43.17|42.89|43.14|42.86|43.17|42.89|43.09|42.81|10
1737689810000|2025-01-24 03:36:50|43.13|42.85|43.17|42.89|43.18|42.9|43.13|42.85|8
1737689820000|2025-01-24 03:37:00|43.16|42.88|43.15|42.87|43.16|42.88|43.13|42.85|9
1737689830000|2025-01-24 03:37:10|43.16|42.88|43.17|42.89|43.17|42.89|43.15|42.87|6
1737689840000|2025-01-24 03:37:20|43.16|42.88|43.16|42.88|43.17|42.89|43.16|42.88|5
1737689850000|2025-01-24 03:37:30|43.17|42.89|43.19|42.91|43.2|42.92|43.17|42.89|6
1737689860000|2025-01-24 03:37:40|43.2|42.92|43.2|42.92|43.21|42.93|43.19|42.91|4
1737689870000|2025-01-24 03:37:50|43.21|42.93|43.25|42.97|43.25|42.97|43.19|42.91|10
1737689880000|2025-01-24 03:38:00|43.24|42.96|43.22|42.94|43.24|42.96|43.21|42.93|7
1737689890000|2025-01-24 03:38:10|43.23|42.95|43.24|42.96|43.24|42.96|43.21|42.93|6
1737689900000|2025-01-24 03:38:20|43.25|42.97|43.25|42.97|43.26|42.98|43.24|42.96|7
1737689910000|2025-01-24 03:38:30|43.26|42.98|43.24|42.96|43.26|42.98|43.24|42.96|5
1737689920000|2025-01-24 03:38:40|43.23|42.95|43.23|42.95|43.24|42.96|43.23|42.95|5
1737689930000|2025-01-24 03:38:50|43.22|42.94|43.21|42.93|43.24|42.96|43.2|42.92|7
1737689940000|2025-01-24 03:39:00|43.19|42.91|43.17|42.89|43.23|42.95|43.17|42.89|9
1737689950000|2025-01-24 03:39:10|43.16|42.88|43.17|42.89|43.17|42.89|43.16|42.88|4
1737689960000|2025-01-24 03:39:20|43.16|42.88|43.15|42.87|43.16|42.88|43.12|42.84|10
1737689970000|2025-01-24 03:39:30|43.16|42.88|43.16|42.88|43.16|42.88|43.15|42.87|5
1737689980000|2025-01-24 03:39:40|43.2|42.92|43.22|42.94|43.22|42.94|43.2|42.92|8
1737689990000|2025-01-24 03:39:50|43.21|42.93|43.2|42.92|43.21|42.93|43.19|42.91|8
1737690000000|2025-01-24 03:40:00|43.19|42.91|43.16|42.88|43.19|42.91|43.16|42.88|4
1737690010000|2025-01-24 03:40:10|43.17|42.89|43.16|42.88|43.17|42.89|43.15|42.87|4
1737690020000|2025-01-24 03:40:20|43.14|42.86|43.13|42.85|43.14|42.86|43.12|42.84|9
1737690030000|2025-01-24 03:40:30|43.12|42.84|43.14|42.86|43.14|42.86|43.12|42.84|7
1737690040000|2025-01-24 03:40:40|43.16|42.88|43.14|42.86|43.16|42.88|43.14|42.86|3
1737690050000|2025-01-24 03:40:50|43.15|42.87|43.1|42.82|43.15|42.87|43.1|42.82|8
1737690060000|2025-01-24 03:41:00|43.11|42.83|43.07|42.79|43.11|42.83|43.07|42.79|5
1737690070000|2025-01-24 03:41:10|43.08|42.8|43.06|42.78|43.09|42.81|43.06|42.78|9
1737690080000|2025-01-24 03:41:20|43.08|42.8|43.06|42.78|43.08|42.8|43.06|42.78|7
1737690090000|2025-01-24 03:41:30|43.04|42.76|43.03|42.75|43.06|42.78|43.03|42.75|12
1737690100000|2025-01-24 03:41:40|43.04|42.76|43.04|42.76|43.04|42.76|43.03|42.75|3
1737690110000|2025-01-24 03:41:50|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|4
1737690120000|2025-01-24 03:42:00|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737690130000|2025-01-24 03:42:10|43.05|42.77|43.14|42.86|43.14|42.86|43.05|42.77|8
1737690140000|2025-01-24 03:42:20|43.13|42.85|43.13|42.85|43.14|42.86|43.13|42.85|3
1737690150000|2025-01-24 03:42:30|43.14|42.86|43.13|42.85|43.14|42.86|43.13|42.85|2
1737690160000|2025-01-24 03:42:40|43.12|42.84|43.12|42.84|43.13|42.85|43.11|42.83|5
1737690170000|2025-01-24 03:42:50|43.13|42.85|43.22|42.94|43.23|42.95|43.13|42.85|10
1737690180000|2025-01-24 03:43:00|43.23|42.95|43.2|42.92|43.23|42.95|43.2|42.92|6
1737690190000|2025-01-24 03:43:10|43.19|42.91|43.19|42.91|43.19|42.91|43.18|42.9|3
1737690210000|2025-01-24 03:43:30|43.2|42.92|43.2|42.92|43.2|42.92|43.2|42.92|1
1737690220000|2025-01-24 03:43:40|43.21|42.93|43.2|42.92|43.21|42.93|43.2|42.92|6
1737690230000|2025-01-24 03:43:50|43.21|42.93|43.2|42.92|43.21|42.93|43.2|42.92|2
1737690240000|2025-01-24 03:44:00|43.21|42.93|43.19|42.91|43.21|42.93|43.19|42.91|3
1737690310000|2025-01-24 03:45:10|43.15|42.87|43.11|42.83|43.15|42.87|43.1|42.82|6
1737690320000|2025-01-24 03:45:20|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|2
1737690330000|2025-01-24 03:45:30|43.07|42.79|43.06|42.78|43.08|42.8|43.06|42.78|6
1737690340000|2025-01-24 03:45:40|43.07|42.79|43.08|42.8|43.08|42.8|43.06|42.78|9
1737690350000|2025-01-24 03:45:50|43.07|42.79|43.04|42.76|43.07|42.79|43.03|42.75|6
1737690360000|2025-01-24 03:46:00|43.05|42.77|43.05|42.77|43.07|42.79|43.04|42.76|7
1737690370000|2025-01-24 03:46:10|43.04|42.76|43.04|42.76|43.06|42.78|43.04|42.76|6
1737690380000|2025-01-24 03:46:20|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737690390000|2025-01-24 03:46:30|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737690400000|2025-01-24 03:46:40|43.01|42.73|43.02|42.74|43.03|42.75|43.01|42.73|9
1737690410000|2025-01-24 03:46:50|43.01|42.73|43.01|42.73|43.02|42.74|43|42.72|7
1737690430000|2025-01-24 03:47:10|43|42.72|43|42.72|43|42.72|43|42.72|1
1737690460000|2025-01-24 03:47:40|42.98|42.7|42.97|42.69|42.98|42.7|42.96|42.68|3
1737690470000|2025-01-24 03:47:50|43|42.72|43.01|42.73|43.03|42.75|43|42.72|6
1737690480000|2025-01-24 03:48:00|43|42.72|43.01|42.73|43.01|42.73|42.99|42.71|5
1737690490000|2025-01-24 03:48:10|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|4
1737690500000|2025-01-24 03:48:20|43|42.72|42.99|42.71|43.02|42.74|42.99|42.71|6
1737690510000|2025-01-24 03:48:30|43|42.72|42.98|42.7|43|42.72|42.97|42.69|6
1737690520000|2025-01-24 03:48:40|42.95|42.67|42.96|42.68|42.96|42.68|42.92|42.64|8
1737690530000|2025-01-24 03:48:50|42.94|42.66|42.97|42.69|42.99|42.71|42.94|42.66|8
1737690540000|2025-01-24 03:49:00|42.98|42.7|42.93|42.65|42.98|42.7|42.93|42.65|9
1737690550000|2025-01-24 03:49:10|42.94|42.66|42.96|42.68|42.97|42.69|42.93|42.65|7
1737690560000|2025-01-24 03:49:20|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737690570000|2025-01-24 03:49:30|42.94|42.66|42.95|42.67|42.96|42.68|42.94|42.66|7
1737690580000|2025-01-24 03:49:40|42.96|42.68|43.01|42.73|43.02|42.74|42.96|42.68|9
1737690590000|2025-01-24 03:49:50|43|42.72|43|42.72|43|42.72|42.99|42.71|3
1737690600000|2025-01-24 03:50:00|42.99|42.71|42.97|42.69|43|42.72|42.97|42.69|7
1737690610000|2025-01-24 03:50:10|42.98|42.7|42.99|42.71|43|42.72|42.97|42.69|6
1737690620000|2025-01-24 03:50:20|43|42.72|42.98|42.7|43|42.72|42.97|42.69|7
1737690630000|2025-01-24 03:50:30|42.96|42.68|42.93|42.65|42.96|42.68|42.93|42.65|6
1737690640000|2025-01-24 03:50:40|42.94|42.66|42.96|42.68|42.96|42.68|42.92|42.64|5
1737690650000|2025-01-24 03:50:50|42.98|42.7|42.97|42.69|42.98|42.7|42.96|42.68|3
1737690660000|2025-01-24 03:51:00|42.99|42.71|43.02|42.74|43.06|42.78|42.99|42.71|7
1737690670000|2025-01-24 03:51:10|43.03|42.75|43.07|42.79|43.07|42.79|43.03|42.75|3
1737690680000|2025-01-24 03:51:20|43.06|42.78|43.06|42.78|43.07|42.79|43.05|42.77|5
1737690690000|2025-01-24 03:51:30|43.05|42.77|43.06|42.78|43.07|42.79|43.05|42.77|8
1737690700000|2025-01-24 03:51:40|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737690710000|2025-01-24 03:51:50|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737690720000|2025-01-24 03:52:00|43.08|42.8|43.08|42.8|43.1|42.82|43.08|42.8|4
1737690730000|2025-01-24 03:52:10|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737690740000|2025-01-24 03:52:20|43.06|42.78|43.05|42.77|43.06|42.78|43.05|42.77|2
1737690750000|2025-01-24 03:52:30|43.04|42.76|43.05|42.77|43.06|42.78|43.04|42.76|4
1737690760000|2025-01-24 03:52:40|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|4
1737690770000|2025-01-24 03:52:50|43.09|42.81|43.13|42.85|43.13|42.85|43.09|42.81|5
1737690780000|2025-01-24 03:53:00|43.14|42.86|43.18|42.9|43.19|42.91|43.13|42.85|8
1737690790000|2025-01-24 03:53:10|43.19|42.91|43.2|42.92|43.2|42.92|43.19|42.91|4
1737690820000|2025-01-24 03:53:40|43.22|42.94|43.17|42.89|43.23|42.95|43.17|42.89|8
1737690830000|2025-01-24 03:53:50|43.16|42.88|43.14|42.86|43.16|42.88|43.12|42.84|8
1737690840000|2025-01-24 03:54:00|43.15|42.87|43.12|42.84|43.15|42.87|43.12|42.84|8
1737690850000|2025-01-24 03:54:10|43.13|42.85|43.13|42.85|43.13|42.85|43.12|42.84|3
1737690860000|2025-01-24 03:54:20|43.14|42.86|43.12|42.84|43.14|42.86|43.12|42.84|5
1737690870000|2025-01-24 03:54:30|43.13|42.85|43.14|42.86|43.14|42.86|43.13|42.85|2
1737690880000|2025-01-24 03:54:40|43.15|42.87|43.17|42.89|43.17|42.89|43.13|42.85|8
1737690890000|2025-01-24 03:54:50|43.18|42.9|43.16|42.88|43.18|42.9|43.16|42.88|4
1737690900000|2025-01-24 03:55:00|43.15|42.87|43.13|42.85|43.15|42.87|43.13|42.85|3
1737690910000|2025-01-24 03:55:10|43.12|42.84|43.1|42.82|43.12|42.84|43.1|42.82|2
1737690920000|2025-01-24 03:55:20|43.11|42.83|43.14|42.86|43.14|42.86|43.11|42.83|3
1737690930000|2025-01-24 03:55:30|43.13|42.85|43.12|42.84|43.13|42.85|43.12|42.84|2
1737690940000|2025-01-24 03:55:40|43.11|42.83|43.1|42.82|43.11|42.83|43.09|42.81|3
1737690950000|2025-01-24 03:55:50|43.09|42.81|43.05|42.77|43.09|42.81|43.04|42.76|7
1737690960000|2025-01-24 03:56:00|43.04|42.76|43.05|42.77|43.06|42.78|43.04|42.76|4
1737690970000|2025-01-24 03:56:10|43.06|42.78|43.04|42.76|43.06|42.78|43.04|42.76|5
1737690990000|2025-01-24 03:56:30|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737691000000|2025-01-24 03:56:40|43.04|42.76|43.04|42.76|43.05|42.77|43.04|42.76|5
1737691010000|2025-01-24 03:56:50|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737691020000|2025-01-24 03:57:00|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737691030000|2025-01-24 03:57:10|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737691040000|2025-01-24 03:57:20|43.04|42.76|43.02|42.74|43.04|42.76|43.02|42.74|3
1737691050000|2025-01-24 03:57:30|43.03|42.75|43.02|42.74|43.04|42.76|43.02|42.74|4
1737691060000|2025-01-24 03:57:40|43.03|42.75|43|42.72|43.04|42.76|43|42.72|6
1737691070000|2025-01-24 03:57:50|42.99|42.71|43.01|42.73|43.02|42.74|42.99|42.71|5
1737691080000|2025-01-24 03:58:00|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737691090000|2025-01-24 03:58:10|43.04|42.76|43.06|42.78|43.06|42.78|43.04|42.76|5
1737691100000|2025-01-24 03:58:20|43.07|42.79|43.06|42.78|43.07|42.79|43.05|42.77|9
1737691110000|2025-01-24 03:58:30|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737691120000|2025-01-24 03:58:40|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737691130000|2025-01-24 03:58:50|43.06|42.78|43.04|42.76|43.06|42.78|43.04|42.76|3
1737691140000|2025-01-24 03:59:00|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737691150000|2025-01-24 03:59:10|43.05|42.77|43.05|42.77|43.05|42.77|43.04|42.76|3
1737691160000|2025-01-24 03:59:20|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737691170000|2025-01-24 03:59:30|43.05|42.77|43.06|42.78|43.08|42.8|43.05|42.77|6
1737691180000|2025-01-24 03:59:40|43.05|42.77|43.05|42.77|43.06|42.78|43.05|42.77|5
1737691190000|2025-01-24 03:59:50|43.04|42.76|43.06|42.78|43.06|42.78|43.04|42.76|2
1737691200000|2025-01-24 04:00:00|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737691210000|2025-01-24 04:00:10|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737691220000|2025-01-24 04:00:20|43|42.72|43.01|42.73|43.01|42.73|42.98|42.7|6
1737691230000|2025-01-24 04:00:30|43.02|42.74|43.04|42.76|43.04|42.76|43.01|42.73|4
1737691240000|2025-01-24 04:00:40|43.05|42.77|43.08|42.8|43.08|42.8|43.05|42.77|4
1737691250000|2025-01-24 04:00:50|43.07|42.79|43.09|42.81|43.1|42.82|43.07|42.79|5
1737691260000|2025-01-24 04:01:00|43.08|42.8|43.06|42.78|43.08|42.8|43.05|42.77|5
1737691270000|2025-01-24 04:01:10|43.05|42.77|43.01|42.73|43.05|42.77|43|42.72|4
1737691280000|2025-01-24 04:01:20|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737691290000|2025-01-24 04:01:30|43|42.72|42.98|42.7|43|42.72|42.98|42.7|3
1737691300000|2025-01-24 04:01:40|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737691310000|2025-01-24 04:01:50|42.98|42.7|42.96|42.68|42.98|42.7|42.95|42.67|6
1737691320000|2025-01-24 04:02:00|42.97|42.69|42.97|42.69|42.99|42.71|42.97|42.69|5
1737691330000|2025-01-24 04:02:10|42.98|42.7|42.96|42.68|42.98|42.7|42.96|42.68|3
1737691340000|2025-01-24 04:02:20|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737691350000|2025-01-24 04:02:30|42.98|42.7|43|42.72|43|42.72|42.98|42.7|2
1737691370000|2025-01-24 04:02:50|42.97|42.69|42.94|42.66|42.97|42.69|42.94|42.66|3
1737691380000|2025-01-24 04:03:00|42.93|42.65|42.91|42.63|42.93|42.65|42.9|42.62|6
1737691390000|2025-01-24 04:03:10|42.92|42.64|42.94|42.66|42.94|42.66|42.91|42.63|7
1737691400000|2025-01-24 04:03:20|42.93|42.65|42.91|42.63|42.93|42.65|42.91|42.63|3
1737691410000|2025-01-24 04:03:30|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737691430000|2025-01-24 04:03:50|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737691440000|2025-01-24 04:04:00|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737691450000|2025-01-24 04:04:10|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737691460000|2025-01-24 04:04:20|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737691470000|2025-01-24 04:04:30|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737691480000|2025-01-24 04:04:40|42.89|42.61|42.89|42.61|42.89|42.61|42.88|42.6|3
1737691490000|2025-01-24 04:04:50|42.9|42.62|42.91|42.63|42.91|42.63|42.89|42.61|7
1737691500000|2025-01-24 04:05:00|42.9|42.62|42.95|42.67|42.95|42.67|42.89|42.61|9
1737691510000|2025-01-24 04:05:10|42.96|42.68|42.96|42.68|42.97|42.69|42.95|42.67|7
1737691520000|2025-01-24 04:05:20|42.95|42.67|42.94|42.66|42.95|42.67|42.93|42.65|9
1737691530000|2025-01-24 04:05:30|42.95|42.67|42.92|42.64|42.95|42.67|42.9|42.62|7
1737691540000|2025-01-24 04:05:40|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|3
1737691550000|2025-01-24 04:05:50|42.91|42.63|42.91|42.63|42.91|42.63|42.89|42.61|7
1737691560000|2025-01-24 04:06:00|42.89|42.61|42.9|42.62|42.9|42.62|42.89|42.61|2
1737691570000|2025-01-24 04:06:10|42.89|42.61|42.91|42.63|42.91|42.63|42.89|42.61|3
1737691580000|2025-01-24 04:06:20|42.93|42.65|42.93|42.65|42.94|42.66|42.92|42.64|7
1737691590000|2025-01-24 04:06:30|42.94|42.66|42.91|42.63|42.94|42.66|42.9|42.62|9
1737691600000|2025-01-24 04:06:40|42.9|42.62|42.91|42.63|42.91|42.63|42.9|42.62|4
1737691610000|2025-01-24 04:06:50|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|3
1737691620000|2025-01-24 04:07:00|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|5
1737691630000|2025-01-24 04:07:10|42.9|42.62|42.91|42.63|42.91|42.63|42.89|42.61|7
1737691640000|2025-01-24 04:07:20|42.89|42.61|42.86|42.58|42.9|42.62|42.86|42.58|8
1737691650000|2025-01-24 04:07:30|42.87|42.59|42.89|42.61|42.89|42.61|42.87|42.59|3
1737691660000|2025-01-24 04:07:40|42.9|42.62|42.95|42.67|42.95|42.67|42.9|42.62|4
1737691670000|2025-01-24 04:07:50|42.97|42.69|42.96|42.68|42.97|42.69|42.95|42.67|3
1737691680000|2025-01-24 04:08:00|42.99|42.71|43.01|42.73|43.01|42.73|42.99|42.71|3
1737691690000|2025-01-24 04:08:10|43.02|42.74|43.02|42.74|43.02|42.74|43.01|42.73|3
1737691700000|2025-01-24 04:08:20|43|42.72|43|42.72|43|42.72|43|42.72|1
1737691710000|2025-01-24 04:08:30|43.01|42.73|43.02|42.74|43.02|42.74|43|42.72|7
1737691720000|2025-01-24 04:08:40|43.01|42.73|43|42.72|43.01|42.73|42.99|42.71|7
1737691730000|2025-01-24 04:08:50|42.99|42.71|42.99|42.71|43|42.72|42.98|42.7|7
1737691740000|2025-01-24 04:09:00|42.98|42.7|42.96|42.68|42.98|42.7|42.95|42.67|15
1737691750000|2025-01-24 04:09:10|42.97|42.69|42.99|42.71|42.99|42.71|42.96|42.68|7
1737691760000|2025-01-24 04:09:20|43.01|42.73|42.98|42.7|43.01|42.73|42.96|42.68|5
1737691770000|2025-01-24 04:09:30|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|5
1737691780000|2025-01-24 04:09:40|43|42.72|43.01|42.73|43.01|42.73|42.99|42.71|6
1737691790000|2025-01-24 04:09:50|43|42.72|42.98|42.7|43.02|42.74|42.98|42.7|8
1737691800000|2025-01-24 04:10:00|42.99|42.71|43.01|42.73|43.02|42.74|42.99|42.71|7
1737691810000|2025-01-24 04:10:10|43|42.72|43.01|42.73|43.01|42.73|42.99|42.71|3
1737691820000|2025-01-24 04:10:20|43.02|42.74|43|42.72|43.02|42.74|43|42.72|3
1737691830000|2025-01-24 04:10:30|43.02|42.74|43.02|42.74|43.02|42.74|43.01|42.73|3
1737691840000|2025-01-24 04:10:40|43.01|42.73|43.02|42.74|43.02|42.74|43|42.72|4
1737691850000|2025-01-24 04:10:50|43.03|42.75|43.05|42.77|43.05|42.77|43.03|42.75|3
1737691860000|2025-01-24 04:11:00|43.06|42.78|43.09|42.81|43.1|42.82|43.06|42.78|7
1737691870000|2025-01-24 04:11:10|43.1|42.82|43.09|42.81|43.1|42.82|43.09|42.81|4
1737691880000|2025-01-24 04:11:20|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737691890000|2025-01-24 04:11:30|43.11|42.83|43.1|42.82|43.11|42.83|43.1|42.82|2
1737691900000|2025-01-24 04:11:40|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737691910000|2025-01-24 04:11:50|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737691920000|2025-01-24 04:12:00|43.07|42.79|43.05|42.77|43.07|42.79|43.05|42.77|5
1737691930000|2025-01-24 04:12:10|43.04|42.76|43.04|42.76|43.05|42.77|43.04|42.76|3
1737691940000|2025-01-24 04:12:20|43.05|42.77|43.07|42.79|43.08|42.8|43.05|42.77|6
1737691950000|2025-01-24 04:12:30|43.08|42.8|43.07|42.79|43.08|42.8|43.07|42.79|2
1737691960000|2025-01-24 04:12:40|43.08|42.8|43.07|42.79|43.08|42.8|43.07|42.79|2
1737691970000|2025-01-24 04:12:50|43.08|42.8|43.07|42.79|43.09|42.81|43.07|42.79|4
1737691980000|2025-01-24 04:13:00|43.06|42.78|43.06|42.78|43.06|42.78|43.04|42.76|5
1737692000000|2025-01-24 04:13:20|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737692020000|2025-01-24 04:13:40|43.06|42.78|43.06|42.78|43.07|42.79|43.06|42.78|5
1737692030000|2025-01-24 04:13:50|43.07|42.79|43.07|42.79|43.08|42.8|43.06|42.78|7
1737692040000|2025-01-24 04:14:00|43.09|42.81|43.1|42.82|43.1|42.82|43.09|42.81|2
1737692050000|2025-01-24 04:14:10|43.09|42.81|43.08|42.8|43.09|42.81|43.08|42.8|2
1737692060000|2025-01-24 04:14:20|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737692080000|2025-01-24 04:14:40|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737692090000|2025-01-24 04:14:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737692100000|2025-01-24 04:15:00|43.05|42.77|43.05|42.77|43.06|42.78|43.04|42.76|7
1737692110000|2025-01-24 04:15:10|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737692120000|2025-01-24 04:15:20|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737692130000|2025-01-24 04:15:30|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737692140000|2025-01-24 04:15:40|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737692150000|2025-01-24 04:15:50|43.01|42.73|43.03|42.75|43.03|42.75|43.01|42.73|2
1737692160000|2025-01-24 04:16:00|43.04|42.76|43.07|42.79|43.07|42.79|43.04|42.76|6
1737692170000|2025-01-24 04:16:10|43.06|42.78|43.07|42.79|43.07|42.79|43.04|42.76|8
1737692180000|2025-01-24 04:16:20|43.08|42.8|43.1|42.82|43.1|42.82|43.08|42.8|5
1737692190000|2025-01-24 04:16:30|43.12|42.84|43.15|42.87|43.15|42.87|43.12|42.84|3
1737692200000|2025-01-24 04:16:40|43.17|42.89|43.18|42.9|43.18|42.9|43.17|42.89|2
1737692210000|2025-01-24 04:16:50|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737692220000|2025-01-24 04:17:00|43.16|42.88|43.16|42.88|43.16|42.88|43.15|42.87|3
1737692240000|2025-01-24 04:17:20|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|2
1737692260000|2025-01-24 04:17:40|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737692270000|2025-01-24 04:17:50|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737692280000|2025-01-24 04:18:00|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737692290000|2025-01-24 04:18:10|43.18|42.9|43.18|42.9|43.18|42.9|43.17|42.89|3
1737692300000|2025-01-24 04:18:20|43.19|42.91|43.18|42.9|43.19|42.91|43.18|42.9|2
1737692310000|2025-01-24 04:18:30|43.19|42.91|43.17|42.89|43.22|42.94|43.15|42.87|9
1737692320000|2025-01-24 04:18:40|43.16|42.88|43.16|42.88|43.17|42.89|43.16|42.88|3
1737692330000|2025-01-24 04:18:50|43.15|42.87|43.12|42.84|43.15|42.87|43.12|42.84|6
1737692340000|2025-01-24 04:19:00|43.13|42.85|43.13|42.85|43.13|42.85|43.12|42.84|9
1737692380000|2025-01-24 04:19:40|43.12|42.84|43.12|42.84|43.12|42.84|43.12|42.84|1
1737692390000|2025-01-24 04:19:50|43.13|42.85|43.13|42.85|43.13|42.85|43.12|42.84|3
1737692400000|2025-01-24 04:20:00|43.12|42.84|43.12|42.84|43.13|42.85|43.12|42.84|3
1737692410000|2025-01-24 04:20:10|43.11|42.83|43.12|42.84|43.12|42.84|43.1|42.82|4
1737692420000|2025-01-24 04:20:20|43.13|42.85|43.13|42.85|43.13|42.85|43.13|42.85|1
1737692460000|2025-01-24 04:21:00|43.14|42.86|43.18|42.9|43.18|42.9|43.14|42.86|5
1737692470000|2025-01-24 04:21:10|43.17|42.89|43.16|42.88|43.17|42.89|43.16|42.88|2
1737692480000|2025-01-24 04:21:20|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737692490000|2025-01-24 04:21:30|43.16|42.88|43.15|42.87|43.16|42.88|43.15|42.87|2
1737692500000|2025-01-24 04:21:40|43.14|42.86|43.14|42.86|43.14|42.86|43.14|42.86|1
1737692520000|2025-01-24 04:22:00|43.15|42.87|43.14|42.86|43.15|42.87|43.14|42.86|4
1737692530000|2025-01-24 04:22:10|43.13|42.85|43.14|42.86|43.14|42.86|43.13|42.85|2
1737692540000|2025-01-24 04:22:20|43.13|42.85|43.03|42.75|43.13|42.85|43.02|42.74|6
1737692550000|2025-01-24 04:22:30|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737692560000|2025-01-24 04:22:40|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737692570000|2025-01-24 04:22:50|43.01|42.73|43|42.72|43.01|42.73|42.99|42.71|4
1737692580000|2025-01-24 04:23:00|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737692590000|2025-01-24 04:23:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737692600000|2025-01-24 04:23:20|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737692610000|2025-01-24 04:23:30|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737692630000|2025-01-24 04:23:50|43.04|42.76|43.04|42.76|43.04|42.76|43.03|42.75|3
1737692640000|2025-01-24 04:24:00|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737692650000|2025-01-24 04:24:10|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737692660000|2025-01-24 04:24:20|43.03|42.75|43.03|42.75|43.04|42.76|43.03|42.75|5
1737692670000|2025-01-24 04:24:30|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737692700000|2025-01-24 04:25:00|43.03|42.75|43.03|42.75|43.04|42.76|43.02|42.74|9
1737692710000|2025-01-24 04:25:10|43.04|42.76|43.05|42.77|43.05|42.77|43.04|42.76|2
1737692720000|2025-01-24 04:25:20|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737692730000|2025-01-24 04:25:30|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737692740000|2025-01-24 04:25:40|43.02|42.74|43.04|42.76|43.04|42.76|43.02|42.74|5
1737692750000|2025-01-24 04:25:50|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737692760000|2025-01-24 04:26:00|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737692770000|2025-01-24 04:26:10|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737692780000|2025-01-24 04:26:20|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737692790000|2025-01-24 04:26:30|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737692800000|2025-01-24 04:26:40|43.06|42.78|43.04|42.76|43.06|42.78|43.04|42.76|4
1737692810000|2025-01-24 04:26:50|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737692830000|2025-01-24 04:27:10|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|2
1737692840000|2025-01-24 04:27:20|43.01|42.73|43|42.72|43.02|42.74|43|42.72|4
1737692850000|2025-01-24 04:27:30|42.99|42.71|42.97|42.69|42.99|42.71|42.97|42.69|3
1737692860000|2025-01-24 04:27:40|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737692880000|2025-01-24 04:28:00|42.97|42.69|42.95|42.67|42.97|42.69|42.95|42.67|3
1737692890000|2025-01-24 04:28:10|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737692900000|2025-01-24 04:28:20|42.97|42.69|42.97|42.69|42.97|42.69|42.96|42.68|3
1737692910000|2025-01-24 04:28:30|42.98|42.7|42.98|42.7|43|42.72|42.97|42.69|5
1737692920000|2025-01-24 04:28:40|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737692930000|2025-01-24 04:28:50|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737692940000|2025-01-24 04:29:00|43.02|42.74|43.01|42.73|43.04|42.76|43.01|42.73|5
1737692950000|2025-01-24 04:29:10|43.02|42.74|43.01|42.73|43.03|42.75|43.01|42.73|6
1737692960000|2025-01-24 04:29:20|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737692970000|2025-01-24 04:29:30|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737692980000|2025-01-24 04:29:40|43|42.72|43.02|42.74|43.02|42.74|43|42.72|3
1737692990000|2025-01-24 04:29:50|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737693000000|2025-01-24 04:30:00|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|4
1737693010000|2025-01-24 04:30:10|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737693020000|2025-01-24 04:30:20|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737693030000|2025-01-24 04:30:30|43.08|42.8|43.09|42.81|43.09|42.81|43.08|42.8|2
1737693040000|2025-01-24 04:30:40|43.1|42.82|43.07|42.79|43.1|42.82|43.07|42.79|4
1737693060000|2025-01-24 04:31:00|43.06|42.78|43.02|42.74|43.06|42.78|43.02|42.74|4
1737693070000|2025-01-24 04:31:10|43.01|42.73|42.99|42.71|43.02|42.74|42.99|42.71|5
1737693080000|2025-01-24 04:31:20|42.98|42.7|42.96|42.68|42.98|42.7|42.96|42.68|2
1737693090000|2025-01-24 04:31:30|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737693100000|2025-01-24 04:31:40|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|4
1737693110000|2025-01-24 04:31:50|42.96|42.68|42.97|42.69|42.97|42.69|42.96|42.68|2
1737693120000|2025-01-24 04:32:00|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737693130000|2025-01-24 04:32:10|42.96|42.68|42.96|42.68|42.97|42.69|42.96|42.68|3
1737693140000|2025-01-24 04:32:20|42.97|42.69|42.98|42.7|42.98|42.7|42.96|42.68|4
1737693150000|2025-01-24 04:32:30|42.99|42.71|43.02|42.74|43.02|42.74|42.99|42.71|3
1737693170000|2025-01-24 04:32:50|43.03|42.75|43.04|42.76|43.04|42.76|43.03|42.75|2
1737693190000|2025-01-24 04:33:10|43.03|42.75|43.02|42.74|43.03|42.75|43.02|42.74|4
1737693200000|2025-01-24 04:33:20|43.03|42.75|43.05|42.77|43.05|42.77|43.03|42.75|3
1737693210000|2025-01-24 04:33:30|43.06|42.78|43.03|42.75|43.06|42.78|43.03|42.75|3
1737693220000|2025-01-24 04:33:40|43|42.72|42.99|42.71|43|42.72|42.98|42.7|4
1737693230000|2025-01-24 04:33:50|42.98|42.7|42.98|42.7|42.99|42.71|42.97|42.69|4
1737693240000|2025-01-24 04:34:00|42.97|42.69|42.99|42.71|42.99|42.71|42.95|42.67|6
1737693250000|2025-01-24 04:34:10|42.98|42.7|42.97|42.69|42.98|42.7|42.96|42.68|4
1737693260000|2025-01-24 04:34:20|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737693270000|2025-01-24 04:34:30|43.01|42.73|43.03|42.75|43.03|42.75|43.01|42.73|4
1737693290000|2025-01-24 04:34:50|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737693300000|2025-01-24 04:35:00|43.03|42.75|43.09|42.81|43.09|42.81|43.03|42.75|5
1737693310000|2025-01-24 04:35:10|43.1|42.82|43.15|42.87|43.15|42.87|43.09|42.81|8
1737693320000|2025-01-24 04:35:20|43.14|42.86|43.16|42.88|43.16|42.88|43.14|42.86|3
1737693330000|2025-01-24 04:35:30|43.17|42.89|43.17|42.89|43.17|42.89|43.17|42.89|1
1737693350000|2025-01-24 04:35:50|43.18|42.9|43.18|42.9|43.18|42.9|43.18|42.9|1
1737693360000|2025-01-24 04:36:00|43.19|42.91|43.24|42.96|43.24|42.96|43.18|42.9|6
1737693370000|2025-01-24 04:36:10|43.23|42.95|43.24|42.96|43.24|42.96|43.23|42.95|2
1737693380000|2025-01-24 04:36:20|43.25|42.97|43.27|42.99|43.27|42.99|43.25|42.97|3
1737693390000|2025-01-24 04:36:30|43.28|43|43.28|43|43.29|43.01|43.28|43|3
1737693400000|2025-01-24 04:36:40|43.27|42.99|43.29|43.01|43.29|43.01|43.27|42.99|7
1737693410000|2025-01-24 04:36:50|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737693420000|2025-01-24 04:37:00|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|4
1737693430000|2025-01-24 04:37:10|43.32|43.04|43.35|43.07|43.35|43.07|43.32|43.04|5
1737693440000|2025-01-24 04:37:20|43.36|43.08|43.36|43.08|43.36|43.08|43.34|43.06|8
1737693450000|2025-01-24 04:37:30|43.35|43.07|43.37|43.09|43.37|43.09|43.35|43.07|2
1737693460000|2025-01-24 04:37:40|43.36|43.08|43.37|43.09|43.38|43.1|43.36|43.08|4
1737693470000|2025-01-24 04:37:50|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737693480000|2025-01-24 04:38:00|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737693490000|2025-01-24 04:38:10|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737693510000|2025-01-24 04:38:30|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737693520000|2025-01-24 04:38:40|43.37|43.09|43.35|43.07|43.37|43.09|43.35|43.07|3
1737693530000|2025-01-24 04:38:50|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737693540000|2025-01-24 04:39:00|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|2
1737693550000|2025-01-24 04:39:10|43.36|43.08|43.35|43.07|43.36|43.08|43.35|43.07|4
1737693560000|2025-01-24 04:39:20|43.36|43.08|43.36|43.08|43.36|43.08|43.35|43.07|3
1737693570000|2025-01-24 04:39:30|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|4
1737693580000|2025-01-24 04:39:40|43.37|43.09|43.39|43.11|43.39|43.11|43.36|43.08|8
1737693590000|2025-01-24 04:39:50|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|4
1737693600000|2025-01-24 04:40:00|43.38|43.1|43.4|43.12|43.4|43.12|43.38|43.1|3
1737693610000|2025-01-24 04:40:10|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|7
1737693620000|2025-01-24 04:40:20|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|4
1737693630000|2025-01-24 04:40:30|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737693640000|2025-01-24 04:40:40|43.4|43.12|43.47|43.19|43.48|43.2|43.39|43.11|8
1737693650000|2025-01-24 04:40:50|43.46|43.18|43.45|43.17|43.47|43.19|43.45|43.17|6
1737693660000|2025-01-24 04:41:00|43.46|43.18|43.43|43.15|43.46|43.18|43.42|43.14|11
1737693670000|2025-01-24 04:41:10|43.44|43.16|43.44|43.16|43.44|43.16|43.42|43.14|5
1737693680000|2025-01-24 04:41:20|43.43|43.15|43.42|43.14|43.44|43.16|43.42|43.14|4
1737693690000|2025-01-24 04:41:30|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737693700000|2025-01-24 04:41:40|43.41|43.13|43.36|43.08|43.41|43.13|43.36|43.08|7
1737693710000|2025-01-24 04:41:50|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737693720000|2025-01-24 04:42:00|43.39|43.11|43.4|43.12|43.4|43.12|43.38|43.1|8
1737693730000|2025-01-24 04:42:10|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737693740000|2025-01-24 04:42:20|43.41|43.13|43.44|43.16|43.44|43.16|43.41|43.13|4
1737693750000|2025-01-24 04:42:30|43.45|43.17|43.48|43.2|43.48|43.2|43.45|43.17|4
1737693760000|2025-01-24 04:42:40|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737693770000|2025-01-24 04:42:50|43.52|43.24|43.5|43.22|43.52|43.24|43.49|43.21|5
1737693780000|2025-01-24 04:43:00|43.49|43.21|43.46|43.18|43.49|43.21|43.42|43.14|12
1737693790000|2025-01-24 04:43:10|43.45|43.17|43.49|43.21|43.49|43.21|43.45|43.17|4
1737693800000|2025-01-24 04:43:20|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737693810000|2025-01-24 04:43:30|43.46|43.18|43.46|43.18|43.47|43.19|43.45|43.17|4
1737693820000|2025-01-24 04:43:40|43.47|43.19|43.51|43.23|43.51|43.23|43.47|43.19|4
1737693830000|2025-01-24 04:43:50|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737693840000|2025-01-24 04:44:00|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737693850000|2025-01-24 04:44:10|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737693860000|2025-01-24 04:44:20|43.5|43.22|43.5|43.22|43.51|43.23|43.5|43.22|3
1737693870000|2025-01-24 04:44:30|43.49|43.21|43.5|43.22|43.51|43.23|43.49|43.21|4
1737693880000|2025-01-24 04:44:40|43.51|43.23|43.54|43.26|43.54|43.26|43.5|43.22|4
1737693890000|2025-01-24 04:44:50|43.52|43.24|43.51|43.23|43.52|43.24|43.5|43.22|3
1737693900000|2025-01-24 04:45:00|43.52|43.24|43.55|43.27|43.55|43.27|43.52|43.24|6
1737693910000|2025-01-24 04:45:10|43.56|43.28|43.61|43.33|43.61|43.33|43.56|43.28|8
1737693920000|2025-01-24 04:45:20|43.62|43.34|43.65|43.37|43.65|43.37|43.62|43.34|8
1737693930000|2025-01-24 04:45:30|43.67|43.39|43.7|43.42|43.7|43.42|43.67|43.39|4
1737693940000|2025-01-24 04:45:40|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|3
1737693950000|2025-01-24 04:45:50|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|2
1737693960000|2025-01-24 04:46:00|43.69|43.41|43.7|43.42|43.71|43.43|43.68|43.4|6
1737693970000|2025-01-24 04:46:10|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737693980000|2025-01-24 04:46:20|43.73|43.45|43.71|43.43|43.73|43.45|43.68|43.4|7
1737693990000|2025-01-24 04:46:30|43.72|43.44|43.74|43.46|43.75|43.47|43.71|43.43|7
1737694000000|2025-01-24 04:46:40|43.75|43.47|43.79|43.51|43.79|43.51|43.75|43.47|3
1737694010000|2025-01-24 04:46:50|43.78|43.5|43.79|43.51|43.8|43.52|43.78|43.5|4
1737694020000|2025-01-24 04:47:00|43.78|43.5|43.75|43.47|43.78|43.5|43.75|43.47|5
1737694030000|2025-01-24 04:47:10|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737694040000|2025-01-24 04:47:20|43.77|43.49|43.78|43.5|43.79|43.51|43.77|43.49|4
1737694050000|2025-01-24 04:47:30|43.8|43.52|43.81|43.53|43.81|43.53|43.8|43.52|2
1737694070000|2025-01-24 04:47:50|43.8|43.52|43.81|43.53|43.81|43.53|43.8|43.52|2
1737694080000|2025-01-24 04:48:00|43.82|43.54|43.85|43.57|43.85|43.57|43.82|43.54|3
1737694090000|2025-01-24 04:48:10|43.86|43.58|43.86|43.58|43.87|43.59|43.84|43.56|9
1737694100000|2025-01-24 04:48:20|43.87|43.59|43.85|43.57|43.88|43.6|43.84|43.56|11
1737694110000|2025-01-24 04:48:30|43.84|43.56|43.83|43.55|43.85|43.57|43.83|43.55|8
1737694120000|2025-01-24 04:48:40|43.84|43.56|43.83|43.55|43.85|43.57|43.83|43.55|3
1737694130000|2025-01-24 04:48:50|43.82|43.54|43.83|43.55|43.83|43.55|43.81|43.53|4
1737694140000|2025-01-24 04:49:00|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|2
1737694150000|2025-01-24 04:49:10|43.78|43.5|43.78|43.5|43.79|43.51|43.77|43.49|5
1737694160000|2025-01-24 04:49:20|43.77|43.49|43.78|43.5|43.79|43.51|43.77|43.49|8
1737694170000|2025-01-24 04:49:30|43.81|43.53|43.81|43.53|43.82|43.54|43.81|43.53|5
1737694180000|2025-01-24 04:49:40|43.8|43.52|43.78|43.5|43.8|43.52|43.78|43.5|4
1737694190000|2025-01-24 04:49:50|43.79|43.51|43.74|43.46|43.8|43.52|43.74|43.46|12
1737694200000|2025-01-24 04:50:00|43.75|43.47|43.73|43.45|43.75|43.47|43.7|43.42|14
1737694210000|2025-01-24 04:50:10|43.71|43.43|43.77|43.49|43.77|43.49|43.71|43.43|12
1737694220000|2025-01-24 04:50:20|43.76|43.48|43.76|43.48|43.78|43.5|43.76|43.48|4
1737694230000|2025-01-24 04:50:30|43.74|43.46|43.77|43.49|43.77|43.49|43.74|43.46|6
1737694240000|2025-01-24 04:50:40|43.78|43.5|43.81|43.53|43.81|43.53|43.77|43.49|5
1737694250000|2025-01-24 04:50:50|43.8|43.52|43.81|43.53|43.83|43.55|43.79|43.51|10
1737694260000|2025-01-24 04:51:00|43.79|43.51|43.82|43.54|43.82|43.54|43.79|43.51|8
1737694270000|2025-01-24 04:51:10|43.83|43.55|43.84|43.56|43.86|43.58|43.81|43.53|7
1737694280000|2025-01-24 04:51:20|43.85|43.57|43.82|43.54|43.85|43.57|43.82|43.54|9
1737694290000|2025-01-24 04:51:30|43.83|43.55|43.81|43.53|43.83|43.55|43.81|43.53|5
1737694300000|2025-01-24 04:51:40|43.8|43.52|43.8|43.52|43.8|43.52|43.79|43.51|3
1737694310000|2025-01-24 04:51:50|43.79|43.51|43.8|43.52|43.81|43.53|43.79|43.51|4
1737694320000|2025-01-24 04:52:00|43.81|43.53|43.79|43.51|43.81|43.53|43.79|43.51|3
1737694330000|2025-01-24 04:52:10|43.8|43.52|43.78|43.5|43.8|43.52|43.77|43.49|4
1737694340000|2025-01-24 04:52:20|43.79|43.51|43.78|43.5|43.79|43.51|43.77|43.49|5
1737694350000|2025-01-24 04:52:30|43.79|43.51|43.81|43.53|43.81|43.53|43.79|43.51|3
1737694370000|2025-01-24 04:52:50|43.82|43.54|43.84|43.56|43.85|43.57|43.82|43.54|10
1737694380000|2025-01-24 04:53:00|43.82|43.54|43.81|43.53|43.83|43.55|43.81|43.53|3
1737694390000|2025-01-24 04:53:10|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|2
1737694400000|2025-01-24 04:53:20|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|2
1737694410000|2025-01-24 04:53:30|43.82|43.54|43.8|43.52|43.82|43.54|43.79|43.51|7
1737694420000|2025-01-24 04:53:40|43.81|43.53|43.8|43.52|43.83|43.55|43.8|43.52|4
1737694430000|2025-01-24 04:53:50|43.81|43.53|43.85|43.57|43.85|43.57|43.8|43.52|5
1737694440000|2025-01-24 04:54:00|43.86|43.58|43.85|43.57|43.86|43.58|43.83|43.55|6
1737694450000|2025-01-24 04:54:10|43.86|43.58|43.85|43.57|43.86|43.58|43.84|43.56|4
1737694460000|2025-01-24 04:54:20|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737694470000|2025-01-24 04:54:30|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|2
1737694480000|2025-01-24 04:54:40|43.86|43.58|43.85|43.57|43.86|43.58|43.84|43.56|5
1737694490000|2025-01-24 04:54:50|43.86|43.58|43.86|43.58|43.87|43.59|43.85|43.57|6
1737694500000|2025-01-24 04:55:00|43.88|43.6|43.89|43.61|43.89|43.61|43.88|43.6|2
1737694510000|2025-01-24 04:55:10|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737694530000|2025-01-24 04:55:30|43.89|43.61|43.87|43.59|43.89|43.61|43.87|43.59|2
1737694540000|2025-01-24 04:55:40|43.88|43.6|43.86|43.58|43.88|43.6|43.86|43.58|4
1737694550000|2025-01-24 04:55:50|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737694560000|2025-01-24 04:56:00|43.88|43.6|43.87|43.59|43.89|43.61|43.87|43.59|6
1737694570000|2025-01-24 04:56:10|43.88|43.6|43.88|43.6|43.89|43.61|43.87|43.59|5
1737694580000|2025-01-24 04:56:20|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737694600000|2025-01-24 04:56:40|43.87|43.59|43.87|43.59|43.87|43.59|43.86|43.58|3
1737694610000|2025-01-24 04:56:50|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737694620000|2025-01-24 04:57:00|43.85|43.57|43.87|43.59|43.88|43.6|43.85|43.57|5
1737694630000|2025-01-24 04:57:10|43.88|43.6|43.87|43.59|43.89|43.61|43.87|43.59|10
1737694640000|2025-01-24 04:57:20|43.88|43.6|43.89|43.61|43.89|43.61|43.87|43.59|6
1737694650000|2025-01-24 04:57:30|43.88|43.6|43.95|43.67|43.95|43.67|43.87|43.59|6
1737694660000|2025-01-24 04:57:40|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737694670000|2025-01-24 04:57:50|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737694680000|2025-01-24 04:58:00|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737694690000|2025-01-24 04:58:10|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737694700000|2025-01-24 04:58:20|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737694720000|2025-01-24 04:58:40|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737694730000|2025-01-24 04:58:50|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|5
1737694740000|2025-01-24 04:59:00|43.97|43.69|44|43.72|44|43.72|43.97|43.69|6
1737694750000|2025-01-24 04:59:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737694760000|2025-01-24 04:59:20|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|3
1737694770000|2025-01-24 04:59:30|43.97|43.69|43.96|43.68|43.97|43.69|43.94|43.66|8
1737694780000|2025-01-24 04:59:40|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737694800000|2025-01-24 05:00:00|43.94|43.66|43.95|43.67|43.95|43.67|43.93|43.65|8
1737694810000|2025-01-24 05:00:10|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|6
1737694840000|2025-01-24 05:00:40|43.99|43.71|43.99|43.71|43.99|43.71|43.96|43.68|12
1737694850000|2025-01-24 05:00:50|44|43.72|43.98|43.7|44|43.72|43.98|43.7|6
1737694860000|2025-01-24 05:01:00|43.99|43.71|43.97|43.69|43.99|43.71|43.97|43.69|2
1737694870000|2025-01-24 05:01:10|43.98|43.7|44|43.72|44|43.72|43.97|43.69|7
1737694880000|2025-01-24 05:01:20|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737694890000|2025-01-24 05:01:30|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737694900000|2025-01-24 05:01:40|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737694910000|2025-01-24 05:01:50|44|43.72|44|43.72|44.01|43.73|44|43.72|3
1737694920000|2025-01-24 05:02:00|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737694930000|2025-01-24 05:02:10|43.98|43.7|43.98|43.7|43.99|43.71|43.98|43.7|3
1737694940000|2025-01-24 05:02:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737694950000|2025-01-24 05:02:30|43.98|43.7|43.98|43.7|43.98|43.7|43.97|43.69|3
1737694960000|2025-01-24 05:02:40|43.97|43.69|43.97|43.69|43.98|43.7|43.97|43.69|3
1737694990000|2025-01-24 05:03:10|43.96|43.68|43.91|43.63|43.96|43.68|43.91|43.63|3
1737695000000|2025-01-24 05:03:20|43.9|43.62|43.91|43.63|43.91|43.63|43.89|43.61|4
1737695010000|2025-01-24 05:03:30|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737695020000|2025-01-24 05:03:40|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|4
1737695030000|2025-01-24 05:03:50|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737695040000|2025-01-24 05:04:00|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737695050000|2025-01-24 05:04:10|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737695060000|2025-01-24 05:04:20|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737695070000|2025-01-24 05:04:30|43.97|43.69|44|43.72|44|43.72|43.95|43.67|5
1737695080000|2025-01-24 05:04:40|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737695090000|2025-01-24 05:04:50|44|43.72|44|43.72|44.02|43.74|44|43.72|5
1737695100000|2025-01-24 05:05:00|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|12
1737695110000|2025-01-24 05:05:10|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737695130000|2025-01-24 05:05:30|44.02|43.74|44.02|43.74|44.03|43.75|44.02|43.74|3
1737695160000|2025-01-24 05:06:00|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737695170000|2025-01-24 05:06:10|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737695180000|2025-01-24 05:06:20|44.03|43.75|44.02|43.74|44.04|43.76|44.02|43.74|5
1737695190000|2025-01-24 05:06:30|44.01|43.73|44.03|43.75|44.03|43.75|44.01|43.73|3
1737695200000|2025-01-24 05:06:40|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|5
1737695230000|2025-01-24 05:07:10|44.03|43.75|43.97|43.69|44.03|43.75|43.97|43.69|6
1737695240000|2025-01-24 05:07:20|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737695260000|2025-01-24 05:07:40|43.96|43.68|43.96|43.68|43.96|43.68|43.94|43.66|5
1737695270000|2025-01-24 05:07:50|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737695280000|2025-01-24 05:08:00|43.99|43.71|43.96|43.68|43.99|43.71|43.96|43.68|6
1737695290000|2025-01-24 05:08:10|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737695300000|2025-01-24 05:08:20|43.99|43.71|44.01|43.73|44.01|43.73|43.99|43.71|3
1737695310000|2025-01-24 05:08:30|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737695330000|2025-01-24 05:08:50|44.01|43.73|44.01|43.73|44.02|43.74|44.01|43.73|3
1737695350000|2025-01-24 05:09:10|44.02|43.74|44|43.72|44.02|43.74|43.99|43.71|5
1737695360000|2025-01-24 05:09:20|43.99|43.71|43.98|43.7|43.99|43.71|43.97|43.69|4
1737695380000|2025-01-24 05:09:40|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737695390000|2025-01-24 05:09:50|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737695400000|2025-01-24 05:10:00|43.96|43.68|44.01|43.73|44.01|43.73|43.95|43.67|7
1737695410000|2025-01-24 05:10:10|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|3
1737695420000|2025-01-24 05:10:20|44.03|43.75|44.04|43.76|44.04|43.76|44.02|43.74|4
1737695430000|2025-01-24 05:10:30|44.02|43.74|44.05|43.77|44.05|43.77|44.02|43.74|7
1737695440000|2025-01-24 05:10:40|44.04|43.76|44.01|43.73|44.04|43.76|44.01|43.73|10
1737695450000|2025-01-24 05:10:50|44.02|43.74|44.03|43.75|44.04|43.76|44.02|43.74|7
1737695460000|2025-01-24 05:11:00|44.02|43.74|44.03|43.75|44.04|43.76|44.02|43.74|6
1737695470000|2025-01-24 05:11:10|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737695480000|2025-01-24 05:11:20|44.01|43.73|44.03|43.75|44.05|43.77|44.01|43.73|6
1737695490000|2025-01-24 05:11:30|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737695500000|2025-01-24 05:11:40|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|3
1737695510000|2025-01-24 05:11:50|44|43.72|44|43.72|44|43.72|44|43.72|1
1737695520000|2025-01-24 05:12:00|43.99|43.71|43.96|43.68|43.99|43.71|43.96|43.68|4
1737695530000|2025-01-24 05:12:10|43.97|43.69|44.03|43.75|44.03|43.75|43.97|43.69|5
1737695540000|2025-01-24 05:12:20|44.02|43.74|44.03|43.75|44.03|43.75|44.01|43.73|4
1737695550000|2025-01-24 05:12:30|44.02|43.74|44.04|43.76|44.05|43.77|44.02|43.74|5
1737695560000|2025-01-24 05:12:40|44.05|43.77|44.04|43.76|44.05|43.77|44.03|43.75|8
1737695570000|2025-01-24 05:12:50|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737695610000|2025-01-24 05:13:30|44.02|43.74|44.03|43.75|44.03|43.75|43.99|43.71|5
1737695620000|2025-01-24 05:13:40|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|6
1737695630000|2025-01-24 05:13:50|44.04|43.76|44.03|43.75|44.06|43.78|44.03|43.75|5
1737695640000|2025-01-24 05:14:00|44.04|43.76|43.99|43.71|44.04|43.76|43.99|43.71|6
1737695650000|2025-01-24 05:14:10|44|43.72|43.98|43.7|44|43.72|43.98|43.7|3
1737695660000|2025-01-24 05:14:20|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737695670000|2025-01-24 05:14:30|43.95|43.67|43.9|43.62|43.95|43.67|43.9|43.62|7
1737695680000|2025-01-24 05:14:40|43.88|43.6|43.86|43.58|43.9|43.62|43.86|43.58|7
1737695690000|2025-01-24 05:14:50|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737695700000|2025-01-24 05:15:00|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737695710000|2025-01-24 05:15:10|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737695720000|2025-01-24 05:15:20|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|2
1737695730000|2025-01-24 05:15:30|43.85|43.57|43.91|43.63|43.91|43.63|43.85|43.57|5
1737695740000|2025-01-24 05:15:40|43.93|43.65|43.96|43.68|43.96|43.68|43.93|43.65|6
1737695750000|2025-01-24 05:15:50|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737695760000|2025-01-24 05:16:00|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|4
1737695770000|2025-01-24 05:16:10|44|43.72|44|43.72|44|43.72|43.99|43.71|3
1737695780000|2025-01-24 05:16:20|44.01|43.73|44.03|43.75|44.03|43.75|44.01|43.73|5
1737695790000|2025-01-24 05:16:30|44.02|43.74|44.01|43.73|44.04|43.76|44.01|43.73|7
1737695800000|2025-01-24 05:16:40|44.02|43.74|44.05|43.77|44.05|43.77|44.02|43.74|4
1737695810000|2025-01-24 05:16:50|44.06|43.78|44.19|43.91|44.19|43.91|44.06|43.78|6
1737695820000|2025-01-24 05:17:00|44.2|43.92|44.22|43.94|44.22|43.94|44.2|43.92|9
1737695830000|2025-01-24 05:17:10|44.23|43.95|44.2|43.92|44.23|43.95|44.2|43.92|11
1737695840000|2025-01-24 05:17:20|44.21|43.93|44.22|43.94|44.22|43.94|44.21|43.93|4
1737695850000|2025-01-24 05:17:30|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737695860000|2025-01-24 05:17:40|44.24|43.96|44.31|44.03|44.31|44.03|44.24|43.96|5
1737695870000|2025-01-24 05:17:50|44.32|44.04|44.29|44.01|44.32|44.04|44.29|44.01|7
1737695880000|2025-01-24 05:18:00|44.3|44.02|44.3|44.02|44.3|44.02|44.29|44.01|3
1737695890000|2025-01-24 05:18:10|44.29|44.01|44.25|43.97|44.29|44.01|44.25|43.97|5
1737695900000|2025-01-24 05:18:20|44.23|43.95|44.23|43.95|44.24|43.96|44.23|43.95|3
1737695910000|2025-01-24 05:18:30|44.24|43.96|44.23|43.95|44.24|43.96|44.23|43.95|4
1737695930000|2025-01-24 05:18:50|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737695980000|2025-01-24 05:19:40|44.2|43.92|44.17|43.89|44.2|43.92|44.17|43.89|3
1737695990000|2025-01-24 05:19:50|44.15|43.87|44.12|43.84|44.15|43.87|44.12|43.84|4
1737696010000|2025-01-24 05:20:10|44.13|43.85|44.12|43.84|44.14|43.86|44.12|43.84|3
1737696020000|2025-01-24 05:20:20|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737696030000|2025-01-24 05:20:30|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737696040000|2025-01-24 05:20:40|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737696060000|2025-01-24 05:21:00|44.1|43.82|44.14|43.86|44.14|43.86|44.1|43.82|3
1737696070000|2025-01-24 05:21:10|44.15|43.87|44.17|43.89|44.17|43.89|44.15|43.87|3
1737696080000|2025-01-24 05:21:20|44.15|43.87|44.15|43.87|44.15|43.87|44.14|43.86|3
1737696090000|2025-01-24 05:21:30|44.14|43.86|44.15|43.87|44.16|43.88|44.14|43.86|4
1737696100000|2025-01-24 05:21:40|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737696120000|2025-01-24 05:22:00|44.15|43.87|44.15|43.87|44.16|43.88|44.15|43.87|3
1737696130000|2025-01-24 05:22:10|44.14|43.86|44.14|43.86|44.15|43.87|44.14|43.86|3
1737696150000|2025-01-24 05:22:30|44.11|43.83|44.1|43.82|44.11|43.83|44.09|43.81|6
1737696160000|2025-01-24 05:22:40|44.11|43.83|44.09|43.81|44.11|43.83|44.08|43.8|5
1737696170000|2025-01-24 05:22:50|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737696180000|2025-01-24 05:23:00|44.09|43.81|44.07|43.79|44.09|43.81|44.07|43.79|5
1737696190000|2025-01-24 05:23:10|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737696200000|2025-01-24 05:23:20|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737696240000|2025-01-24 05:24:00|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|3
1737696250000|2025-01-24 05:24:10|44.02|43.74|44|43.72|44.02|43.74|43.99|43.71|5
1737696260000|2025-01-24 05:24:20|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737696270000|2025-01-24 05:24:30|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737696280000|2025-01-24 05:24:40|43.98|43.7|43.98|43.7|43.98|43.7|43.97|43.69|3
1737696300000|2025-01-24 05:25:00|43.96|43.68|43.97|43.69|43.98|43.7|43.96|43.68|4
1737696310000|2025-01-24 05:25:10|43.98|43.7|44.07|43.79|44.07|43.79|43.98|43.7|10
1737696330000|2025-01-24 05:25:30|44.05|43.77|44.04|43.76|44.05|43.77|44.03|43.75|5
1737696340000|2025-01-24 05:25:40|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|2
1737696350000|2025-01-24 05:25:50|44.07|43.79|44.08|43.8|44.08|43.8|44.05|43.77|6
1737696360000|2025-01-24 05:26:00|44.1|43.82|44.09|43.81|44.1|43.82|44.08|43.8|6
1737696380000|2025-01-24 05:26:20|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737696410000|2025-01-24 05:26:50|44.04|43.76|44.03|43.75|44.04|43.76|44.02|43.74|4
1737696420000|2025-01-24 05:27:00|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737696430000|2025-01-24 05:27:10|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737696450000|2025-01-24 05:27:30|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|4
1737696460000|2025-01-24 05:27:40|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737696470000|2025-01-24 05:27:50|44.02|43.74|44.05|43.77|44.06|43.78|44.02|43.74|4
1737696480000|2025-01-24 05:28:00|44.07|43.79|44.08|43.8|44.08|43.8|44.06|43.78|6
1737696490000|2025-01-24 05:28:10|44.09|43.81|44.09|43.81|44.1|43.82|44.09|43.81|3
1737696510000|2025-01-24 05:28:30|44.07|43.79|44.05|43.77|44.07|43.79|44.05|43.77|3
1737696520000|2025-01-24 05:28:40|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737696530000|2025-01-24 05:28:50|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737696540000|2025-01-24 05:29:00|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737696550000|2025-01-24 05:29:10|44.09|43.81|44.09|43.81|44.11|43.83|44.08|43.8|6
1737696560000|2025-01-24 05:29:20|44.1|43.82|44.1|43.82|44.1|43.82|44.08|43.8|4
1737696570000|2025-01-24 05:29:30|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737696580000|2025-01-24 05:29:40|44.11|43.83|44.1|43.82|44.11|43.83|44.09|43.81|4
1737696590000|2025-01-24 05:29:50|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|2
1737696600000|2025-01-24 05:30:00|44.11|43.83|44.13|43.85|44.13|43.85|44.09|43.81|7
1737696620000|2025-01-24 05:30:20|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|2
1737696630000|2025-01-24 05:30:30|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|2
1737696640000|2025-01-24 05:30:40|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737696650000|2025-01-24 05:30:50|44.09|43.81|44.11|43.83|44.12|43.84|44.09|43.81|6
1737696660000|2025-01-24 05:31:00|44.12|43.84|44.1|43.82|44.12|43.84|44.1|43.82|4
1737696670000|2025-01-24 05:31:10|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|2
1737696690000|2025-01-24 05:31:30|44.13|43.85|44.12|43.84|44.13|43.85|44.11|43.83|6
1737696700000|2025-01-24 05:31:40|44.11|43.83|44.12|43.84|44.13|43.85|44.11|43.83|3
1737696720000|2025-01-24 05:32:00|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737696730000|2025-01-24 05:32:10|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737696740000|2025-01-24 05:32:20|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737696750000|2025-01-24 05:32:30|44.1|43.82|44.12|43.84|44.12|43.84|44.1|43.82|3
1737696760000|2025-01-24 05:32:40|44.13|43.85|44.12|43.84|44.13|43.85|44.12|43.84|2
1737696770000|2025-01-24 05:32:50|44.13|43.85|44.15|43.87|44.15|43.87|44.13|43.85|3
1737696780000|2025-01-24 05:33:00|44.16|43.88|44.12|43.84|44.16|43.88|44.12|43.84|4
1737696790000|2025-01-24 05:33:10|44.11|43.83|44.06|43.78|44.11|43.83|44.05|43.77|4
1737696800000|2025-01-24 05:33:20|44.05|43.77|44.03|43.75|44.05|43.77|44.03|43.75|5
1737696810000|2025-01-24 05:33:30|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737696830000|2025-01-24 05:33:50|44.03|43.75|44.03|43.75|44.04|43.76|44.03|43.75|3
1737696840000|2025-01-24 05:34:00|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737696850000|2025-01-24 05:34:10|44.05|43.77|44.04|43.76|44.05|43.77|44.03|43.75|4
1737696860000|2025-01-24 05:34:20|44.05|43.77|44.1|43.82|44.1|43.82|44.05|43.77|5
1737696870000|2025-01-24 05:34:30|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737696880000|2025-01-24 05:34:40|44.09|43.81|44.08|43.8|44.1|43.82|44.07|43.79|5
1737696890000|2025-01-24 05:34:50|44.09|43.81|44.07|43.79|44.09|43.81|44.05|43.77|10
1737696900000|2025-01-24 05:35:00|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737696920000|2025-01-24 05:35:20|44.07|43.79|44.1|43.82|44.1|43.82|44.06|43.78|7
1737696930000|2025-01-24 05:35:30|44.11|43.83|44.1|43.82|44.11|43.83|44.09|43.81|3
1737696950000|2025-01-24 05:35:50|44.09|43.81|44.07|43.79|44.09|43.81|44.07|43.79|3
1737696960000|2025-01-24 05:36:00|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737696970000|2025-01-24 05:36:10|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737696980000|2025-01-24 05:36:20|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737696990000|2025-01-24 05:36:30|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737697030000|2025-01-24 05:37:10|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|2
1737697040000|2025-01-24 05:37:20|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737697100000|2025-01-24 05:38:20|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737697110000|2025-01-24 05:38:30|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737697120000|2025-01-24 05:38:40|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737697180000|2025-01-24 05:39:40|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|3
1737697190000|2025-01-24 05:39:50|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737697210000|2025-01-24 05:40:10|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737697220000|2025-01-24 05:40:20|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737697230000|2025-01-24 05:40:30|44.02|43.74|44.02|43.74|44.03|43.75|44.01|43.73|8
1737697240000|2025-01-24 05:40:40|44.01|43.73|44.03|43.75|44.03|43.75|44.01|43.73|3
1737697250000|2025-01-24 05:40:50|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737697270000|2025-01-24 05:41:10|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|5
1737697280000|2025-01-24 05:41:20|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|3
1737697290000|2025-01-24 05:41:30|43.98|43.7|43.97|43.69|43.98|43.7|43.96|43.68|6
1737697300000|2025-01-24 05:41:40|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737697310000|2025-01-24 05:41:50|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737697320000|2025-01-24 05:42:00|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737697330000|2025-01-24 05:42:10|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737697340000|2025-01-24 05:42:20|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737697370000|2025-01-24 05:42:50|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737697380000|2025-01-24 05:43:00|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|4
1737697390000|2025-01-24 05:43:10|43.97|43.69|43.97|43.69|43.97|43.69|43.95|43.67|5
1737697400000|2025-01-24 05:43:20|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|3
1737697410000|2025-01-24 05:43:30|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737697450000|2025-01-24 05:44:10|43.94|43.66|43.94|43.66|43.95|43.67|43.93|43.65|6
1737697460000|2025-01-24 05:44:20|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737697470000|2025-01-24 05:44:30|43.95|43.67|43.92|43.64|43.95|43.67|43.91|43.63|6
1737697480000|2025-01-24 05:44:40|43.93|43.65|43.93|43.65|43.93|43.65|43.92|43.64|3
1737697520000|2025-01-24 05:45:20|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737697530000|2025-01-24 05:45:30|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737697540000|2025-01-24 05:45:40|43.94|43.66|43.92|43.64|43.94|43.66|43.92|43.64|2
1737697550000|2025-01-24 05:45:50|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737697560000|2025-01-24 05:46:00|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737697570000|2025-01-24 05:46:10|43.91|43.63|43.87|43.59|43.91|43.63|43.87|43.59|4
1737697580000|2025-01-24 05:46:20|43.88|43.6|43.85|43.57|43.88|43.6|43.84|43.56|7
1737697590000|2025-01-24 05:46:30|43.86|43.58|43.87|43.59|43.87|43.59|43.86|43.58|4
1737697600000|2025-01-24 05:46:40|43.88|43.6|43.86|43.58|43.88|43.6|43.85|43.57|7
1737697610000|2025-01-24 05:46:50|43.87|43.59|43.86|43.58|43.87|43.59|43.84|43.56|6
1737697620000|2025-01-24 05:47:00|43.87|43.59|43.86|43.58|43.87|43.59|43.86|43.58|2
1737697630000|2025-01-24 05:47:10|43.87|43.59|43.84|43.56|43.87|43.59|43.84|43.56|4
1737697640000|2025-01-24 05:47:20|43.85|43.57|43.84|43.56|43.86|43.58|43.84|43.56|11
1737697650000|2025-01-24 05:47:30|43.85|43.57|43.86|43.58|43.86|43.58|43.84|43.56|6
1737697660000|2025-01-24 05:47:40|43.87|43.59|43.89|43.61|43.89|43.61|43.86|43.58|6
1737697670000|2025-01-24 05:47:50|43.9|43.62|43.91|43.63|43.93|43.65|43.9|43.62|5
1737697680000|2025-01-24 05:48:00|43.92|43.64|43.87|43.59|43.92|43.64|43.87|43.59|7
1737697690000|2025-01-24 05:48:10|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737697700000|2025-01-24 05:48:20|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737697710000|2025-01-24 05:48:30|43.87|43.59|43.86|43.58|43.87|43.59|43.86|43.58|2
1737697720000|2025-01-24 05:48:40|43.85|43.57|43.85|43.57|43.86|43.58|43.85|43.57|3
1737697740000|2025-01-24 05:49:00|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737697750000|2025-01-24 05:49:10|43.85|43.57|43.85|43.57|43.85|43.57|43.84|43.56|3
1737697760000|2025-01-24 05:49:20|43.86|43.58|43.89|43.61|43.89|43.61|43.85|43.57|5
1737697770000|2025-01-24 05:49:30|43.9|43.62|43.92|43.64|43.94|43.66|43.9|43.62|7
1737697780000|2025-01-24 05:49:40|43.93|43.65|43.9|43.62|43.93|43.65|43.9|43.62|5
1737697790000|2025-01-24 05:49:50|43.89|43.61|43.89|43.61|43.9|43.62|43.88|43.6|8
1737697800000|2025-01-24 05:50:00|43.9|43.62|43.9|43.62|43.9|43.62|43.89|43.61|3
1737697810000|2025-01-24 05:50:10|43.91|43.63|43.91|43.63|43.92|43.64|43.89|43.61|7
1737697820000|2025-01-24 05:50:20|43.94|43.66|43.92|43.64|43.94|43.66|43.91|43.63|4
1737697840000|2025-01-24 05:50:40|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737697850000|2025-01-24 05:50:50|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737697860000|2025-01-24 05:51:00|43.94|43.66|43.95|43.67|43.95|43.67|43.93|43.65|4
1737697870000|2025-01-24 05:51:10|43.94|43.66|43.98|43.7|43.99|43.71|43.94|43.66|10
1737697880000|2025-01-24 05:51:20|43.99|43.71|44.01|43.73|44.01|43.73|43.98|43.7|5
1737697890000|2025-01-24 05:51:30|44|43.72|43.99|43.71|44|43.72|43.99|43.71|4
1737697900000|2025-01-24 05:51:40|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737697910000|2025-01-24 05:51:50|43.98|43.7|43.99|43.71|44|43.72|43.98|43.7|4
1737697920000|2025-01-24 05:52:00|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737697930000|2025-01-24 05:52:10|43.97|43.69|43.97|43.69|43.97|43.69|43.96|43.68|3
1737697980000|2025-01-24 05:53:00|43.95|43.67|43.94|43.66|43.95|43.67|43.93|43.65|7
1737697990000|2025-01-24 05:53:10|43.95|43.67|43.93|43.65|43.95|43.67|43.93|43.65|3
1737698000000|2025-01-24 05:53:20|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737698010000|2025-01-24 05:53:30|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737698020000|2025-01-24 05:53:40|43.92|43.64|43.94|43.66|43.95|43.67|43.92|43.64|5
1737698030000|2025-01-24 05:53:50|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737698040000|2025-01-24 05:54:00|43.96|43.68|43.98|43.7|43.98|43.7|43.95|43.67|8
1737698050000|2025-01-24 05:54:10|43.99|43.71|43.99|43.71|43.99|43.71|43.97|43.69|4
1737698070000|2025-01-24 05:54:30|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737698080000|2025-01-24 05:54:40|43.99|43.71|44|43.72|44.01|43.73|43.99|43.71|3
1737698090000|2025-01-24 05:54:50|44.02|43.74|44|43.72|44.02|43.74|44|43.72|5
1737698100000|2025-01-24 05:55:00|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737698110000|2025-01-24 05:55:10|44.03|43.75|44|43.72|44.03|43.75|44|43.72|3
1737698120000|2025-01-24 05:55:20|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737698130000|2025-01-24 05:55:30|44.01|43.73|44.03|43.75|44.03|43.75|44.01|43.73|3
1737698190000|2025-01-24 05:56:30|44.05|43.77|44.06|43.78|44.07|43.79|44.05|43.77|4
1737698200000|2025-01-24 05:56:40|44.07|43.79|44.11|43.83|44.11|43.83|44.07|43.79|5
1737698210000|2025-01-24 05:56:50|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737698220000|2025-01-24 05:57:00|44.07|43.79|44.07|43.79|44.08|43.8|44.06|43.78|5
1737698240000|2025-01-24 05:57:20|44.08|43.8|44.08|43.8|44.1|43.82|44.07|43.79|5
1737698250000|2025-01-24 05:57:30|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737698260000|2025-01-24 05:57:40|44.07|43.79|44.07|43.79|44.07|43.79|44.05|43.77|4
1737698270000|2025-01-24 05:57:50|44.06|43.78|44.03|43.75|44.06|43.78|44|43.72|8
1737698280000|2025-01-24 05:58:00|44.04|43.76|44.05|43.77|44.06|43.78|44.04|43.76|5
1737698290000|2025-01-24 05:58:10|44.06|43.78|44.06|43.78|44.06|43.78|44.05|43.77|3
1737698300000|2025-01-24 05:58:20|44.05|43.77|44.06|43.78|44.07|43.79|44.05|43.77|4
1737698310000|2025-01-24 05:58:30|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737698320000|2025-01-24 05:58:40|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737698330000|2025-01-24 05:58:50|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737698340000|2025-01-24 05:59:00|44.1|43.82|44.11|43.83|44.12|43.84|44.1|43.82|4
1737698350000|2025-01-24 05:59:10|44.12|43.84|44.13|43.85|44.13|43.85|44.11|43.83|4
1737698370000|2025-01-24 05:59:30|44.12|43.84|44.11|43.83|44.12|43.84|44.09|43.81|5
1737698380000|2025-01-24 05:59:40|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737698390000|2025-01-24 05:59:50|44.11|43.83|44.11|43.83|44.13|43.85|44.1|43.82|5
1737698400000|2025-01-24 06:00:00|44.1|43.82|44.15|43.87|44.15|43.87|44.1|43.82|3
1737698410000|2025-01-24 06:00:10|44.16|43.88|44.15|43.87|44.16|43.88|44.14|43.86|7
1737698420000|2025-01-24 06:00:20|44.16|43.88|44.16|43.88|44.18|43.9|44.15|43.87|5
1737698430000|2025-01-24 06:00:30|44.15|43.87|44.15|43.87|44.18|43.9|44.15|43.87|8
1737698440000|2025-01-24 06:00:40|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737698450000|2025-01-24 06:00:50|44.15|43.87|44.18|43.9|44.18|43.9|44.15|43.87|4
1737698460000|2025-01-24 06:01:00|44.16|43.88|44.13|43.85|44.16|43.88|44.1|43.82|7
1737698470000|2025-01-24 06:01:10|44.14|43.86|44.17|43.89|44.17|43.89|44.12|43.84|9
1737698480000|2025-01-24 06:01:20|44.15|43.87|44.15|43.87|44.16|43.88|44.14|43.86|4
1737698490000|2025-01-24 06:01:30|44.14|43.86|44.14|43.86|44.15|43.87|44.12|43.84|6
1737698510000|2025-01-24 06:01:50|44.15|43.87|44.14|43.86|44.15|43.87|44.13|43.85|4
1737698520000|2025-01-24 06:02:00|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|4
1737698530000|2025-01-24 06:02:10|44.15|43.87|44.15|43.87|44.16|43.88|44.15|43.87|3
1737698540000|2025-01-24 06:02:20|44.13|43.85|44.12|43.84|44.13|43.85|44.1|43.82|10
1737698550000|2025-01-24 06:02:30|44.11|43.83|44.11|43.83|44.13|43.85|44.1|43.82|5
1737698560000|2025-01-24 06:02:40|44.1|43.82|44.09|43.81|44.1|43.82|44.07|43.79|6
1737698570000|2025-01-24 06:02:50|44.07|43.79|44.1|43.82|44.1|43.82|44.07|43.79|4
1737698580000|2025-01-24 06:03:00|44.09|43.81|44.09|43.81|44.09|43.81|44.07|43.79|4
1737698590000|2025-01-24 06:03:10|44.08|43.8|44.06|43.78|44.09|43.81|44.06|43.78|6
1737698600000|2025-01-24 06:03:20|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|2
1737698610000|2025-01-24 06:03:30|44.04|43.76|44.05|43.77|44.06|43.78|44.04|43.76|4
1737698620000|2025-01-24 06:03:40|44.06|43.78|44.06|43.78|44.06|43.78|44.05|43.77|3
1737698640000|2025-01-24 06:04:00|44.04|43.76|44.05|43.77|44.05|43.77|44.03|43.75|4
1737698650000|2025-01-24 06:04:10|44.03|43.75|44.05|43.77|44.05|43.77|44.03|43.75|3
1737698670000|2025-01-24 06:04:30|44.06|43.78|44.1|43.82|44.1|43.82|44.06|43.78|4
1737698680000|2025-01-24 06:04:40|44.09|43.81|44.09|43.81|44.09|43.81|44.07|43.79|4
1737698690000|2025-01-24 06:04:50|44.1|43.82|44.11|43.83|44.11|43.83|44.09|43.81|4
1737698700000|2025-01-24 06:05:00|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737698710000|2025-01-24 06:05:10|44.1|43.82|44.09|43.81|44.11|43.83|44.09|43.81|5
1737698720000|2025-01-24 06:05:20|44.08|43.8|44.09|43.81|44.09|43.81|44.08|43.8|2
1737698730000|2025-01-24 06:05:30|44.08|43.8|44.06|43.78|44.1|43.82|44.05|43.77|10
1737698740000|2025-01-24 06:05:40|44.07|43.79|44.03|43.75|44.07|43.79|44.03|43.75|5
1737698750000|2025-01-24 06:05:50|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737698760000|2025-01-24 06:06:00|44.05|43.77|44.1|43.82|44.11|43.83|44.05|43.77|7
1737698770000|2025-01-24 06:06:10|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|2
1737698780000|2025-01-24 06:06:20|44.09|43.81|44.09|43.81|44.09|43.81|44.07|43.79|5
1737698790000|2025-01-24 06:06:30|44.08|43.8|44.09|43.81|44.09|43.81|44.08|43.8|6
1737698800000|2025-01-24 06:06:40|44.1|43.82|44.08|43.8|44.1|43.82|44.08|43.8|3
1737698810000|2025-01-24 06:06:50|44.07|43.79|44.09|43.81|44.09|43.81|44.07|43.79|3
1737698820000|2025-01-24 06:07:00|44.07|43.79|44.05|43.77|44.07|43.79|44.04|43.76|5
1737698830000|2025-01-24 06:07:10|44.06|43.78|44.05|43.77|44.07|43.79|44.05|43.77|6
1737698840000|2025-01-24 06:07:20|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737698850000|2025-01-24 06:07:30|44.09|43.81|44.05|43.77|44.09|43.81|44.04|43.76|8
1737698860000|2025-01-24 06:07:40|44.04|43.76|44.04|43.76|44.04|43.76|44.03|43.75|3
1737698870000|2025-01-24 06:07:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737698880000|2025-01-24 06:08:00|44.06|43.78|44.05|43.77|44.06|43.78|44.03|43.75|7
1737698890000|2025-01-24 06:08:10|44.03|43.75|44.05|43.77|44.06|43.78|44.03|43.75|5
1737698900000|2025-01-24 06:08:20|44.07|43.79|44.05|43.77|44.07|43.79|44.04|43.76|5
1737698910000|2025-01-24 06:08:30|44.06|43.78|44.05|43.77|44.06|43.78|44.04|43.76|3
1737698920000|2025-01-24 06:08:40|44.06|43.78|44.03|43.75|44.08|43.8|44.03|43.75|7
1737698930000|2025-01-24 06:08:50|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737698940000|2025-01-24 06:09:00|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737698950000|2025-01-24 06:09:10|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|4
1737698960000|2025-01-24 06:09:20|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737698970000|2025-01-24 06:09:30|44.04|43.76|44.03|43.75|44.04|43.76|44.02|43.74|4
1737698990000|2025-01-24 06:09:50|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|2
1737699000000|2025-01-24 06:10:00|44.01|43.73|44|43.72|44.02|43.74|44|43.72|3
1737699010000|2025-01-24 06:10:10|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|4
1737699020000|2025-01-24 06:10:20|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737699030000|2025-01-24 06:10:30|44.03|43.75|44.03|43.75|44.03|43.75|44.02|43.74|3
1737699040000|2025-01-24 06:10:40|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|2
1737699050000|2025-01-24 06:10:50|44.07|43.79|44.06|43.78|44.08|43.8|44.06|43.78|6
1737699060000|2025-01-24 06:11:00|44.07|43.79|44.09|43.81|44.09|43.81|44.05|43.77|6
1737699070000|2025-01-24 06:11:10|44.08|43.8|44.08|43.8|44.11|43.83|44.07|43.79|8
1737699080000|2025-01-24 06:11:20|44.07|43.79|44.07|43.79|44.08|43.8|44.06|43.78|11
1737699120000|2025-01-24 06:12:00|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|3
1737699130000|2025-01-24 06:12:10|44.08|43.8|44.07|43.79|44.08|43.8|44.06|43.78|3
1737699140000|2025-01-24 06:12:20|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737699150000|2025-01-24 06:12:30|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|3
1737699160000|2025-01-24 06:12:40|44.08|43.8|44.09|43.81|44.1|43.82|44.08|43.8|4
1737699170000|2025-01-24 06:12:50|44.08|43.8|44.1|43.82|44.1|43.82|44.08|43.8|3
1737699180000|2025-01-24 06:13:00|44.09|43.81|44.08|43.8|44.1|43.82|44.08|43.8|4
1737699190000|2025-01-24 06:13:10|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737699220000|2025-01-24 06:13:40|44.1|43.82|44.1|43.82|44.11|43.83|44.1|43.82|5
1737699230000|2025-01-24 06:13:50|44.08|43.8|44.1|43.82|44.11|43.83|44.08|43.8|5
1737699240000|2025-01-24 06:14:00|44.09|43.81|44.07|43.79|44.09|43.81|44.06|43.78|7
1737699250000|2025-01-24 06:14:10|44.06|43.78|44.04|43.76|44.06|43.78|44.04|43.76|3
1737699260000|2025-01-24 06:14:20|44.05|43.77|44.02|43.74|44.05|43.77|44.02|43.74|5
1737699270000|2025-01-24 06:14:30|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737699280000|2025-01-24 06:14:40|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|6
1737699290000|2025-01-24 06:14:50|44.01|43.73|44.03|43.75|44.03|43.75|44|43.72|5
1737699300000|2025-01-24 06:15:00|44.04|43.76|44.04|43.76|44.04|43.76|44.03|43.75|3
1737699310000|2025-01-24 06:15:10|44.05|43.77|44.08|43.8|44.09|43.81|44.05|43.77|5
1737699320000|2025-01-24 06:15:20|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737699330000|2025-01-24 06:15:30|44.08|43.8|44.08|43.8|44.09|43.81|44.08|43.8|5
1737699340000|2025-01-24 06:15:40|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737699350000|2025-01-24 06:15:50|44.09|43.81|44.09|43.81|44.1|43.82|44.09|43.81|3
1737699360000|2025-01-24 06:16:00|44.08|43.8|44.06|43.78|44.09|43.81|44.06|43.78|5
1737699370000|2025-01-24 06:16:10|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|4
1737699380000|2025-01-24 06:16:20|44.05|43.77|44.03|43.75|44.05|43.77|44.03|43.75|3
1737699390000|2025-01-24 06:16:30|44.02|43.74|44.02|43.74|44.03|43.75|44.02|43.74|5
1737699400000|2025-01-24 06:16:40|44.01|43.73|44.01|43.73|44.02|43.74|44.01|43.73|5
1737699410000|2025-01-24 06:16:50|44.02|43.74|44|43.72|44.02|43.74|44|43.72|5
1737699420000|2025-01-24 06:17:00|43.99|43.71|44|43.72|44|43.72|43.99|43.71|4
1737699430000|2025-01-24 06:17:10|43.99|43.71|44|43.72|44.01|43.73|43.99|43.71|6
1737699440000|2025-01-24 06:17:20|44.01|43.73|44|43.72|44.01|43.73|43.99|43.71|5
1737699450000|2025-01-24 06:17:30|43.99|43.71|43.95|43.67|43.99|43.71|43.95|43.67|8
1737699460000|2025-01-24 06:17:40|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737699480000|2025-01-24 06:18:00|43.94|43.66|43.91|43.63|43.94|43.66|43.91|43.63|4
1737699490000|2025-01-24 06:18:10|43.92|43.64|43.94|43.66|43.94|43.66|43.92|43.64|5
1737699500000|2025-01-24 06:18:20|43.93|43.65|43.93|43.65|43.94|43.66|43.93|43.65|5
1737699510000|2025-01-24 06:18:30|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|3
1737699530000|2025-01-24 06:18:50|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737699540000|2025-01-24 06:19:00|43.93|43.65|43.95|43.67|43.95|43.67|43.93|43.65|3
1737699550000|2025-01-24 06:19:10|43.96|43.68|43.94|43.66|43.96|43.68|43.94|43.66|4
1737699560000|2025-01-24 06:19:20|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|6
1737699570000|2025-01-24 06:19:30|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737699580000|2025-01-24 06:19:40|43.96|43.68|43.96|43.68|43.96|43.68|43.95|43.67|3
1737699590000|2025-01-24 06:19:50|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737699600000|2025-01-24 06:20:00|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737699610000|2025-01-24 06:20:10|43.97|43.69|43.99|43.71|43.99|43.71|43.97|43.69|5
1737699620000|2025-01-24 06:20:20|43.98|43.7|44|43.72|44|43.72|43.98|43.7|4
1737699630000|2025-01-24 06:20:30|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737699650000|2025-01-24 06:20:50|43.98|43.7|43.98|43.7|43.99|43.71|43.98|43.7|3
1737699660000|2025-01-24 06:21:00|43.99|43.71|44|43.72|44|43.72|43.98|43.7|6
1737699670000|2025-01-24 06:21:10|43.99|43.71|44.01|43.73|44.02|43.74|43.99|43.71|4
1737699680000|2025-01-24 06:21:20|44|43.72|44.03|43.75|44.03|43.75|44|43.72|4
1737699690000|2025-01-24 06:21:30|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737699700000|2025-01-24 06:21:40|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737699710000|2025-01-24 06:21:50|44.04|43.76|44.04|43.76|44.04|43.76|44.03|43.75|5
1737699720000|2025-01-24 06:22:00|44.03|43.75|44.03|43.75|44.05|43.77|44.02|43.74|9
1737699730000|2025-01-24 06:22:10|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737699740000|2025-01-24 06:22:20|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|4
1737699750000|2025-01-24 06:22:30|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737699760000|2025-01-24 06:22:40|44.01|43.73|44.05|43.77|44.05|43.77|44.01|43.73|6
1737699780000|2025-01-24 06:23:00|44.06|43.78|44.06|43.78|44.08|43.8|44.06|43.78|6
1737699790000|2025-01-24 06:23:10|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|4
1737699800000|2025-01-24 06:23:20|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737699810000|2025-01-24 06:23:30|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|4
1737699820000|2025-01-24 06:23:40|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737699830000|2025-01-24 06:23:50|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|6
1737699840000|2025-01-24 06:24:00|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|6
1737699850000|2025-01-24 06:24:10|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737699860000|2025-01-24 06:24:20|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737699870000|2025-01-24 06:24:30|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737699880000|2025-01-24 06:24:40|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737699890000|2025-01-24 06:24:50|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737699910000|2025-01-24 06:25:10|43.96|43.68|43.96|43.68|43.97|43.69|43.96|43.68|3
1737699920000|2025-01-24 06:25:20|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|4
1737699930000|2025-01-24 06:25:30|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737699940000|2025-01-24 06:25:40|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|5
1737699950000|2025-01-24 06:25:50|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737699960000|2025-01-24 06:26:00|43.96|43.68|43.94|43.66|43.96|43.68|43.94|43.66|3
1737699970000|2025-01-24 06:26:10|43.95|43.67|43.96|43.68|43.96|43.68|43.94|43.66|4
1737699980000|2025-01-24 06:26:20|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737699990000|2025-01-24 06:26:30|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737700000000|2025-01-24 06:26:40|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737700010000|2025-01-24 06:26:50|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737700020000|2025-01-24 06:27:00|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737700030000|2025-01-24 06:27:10|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|4
1737700040000|2025-01-24 06:27:20|43.91|43.63|43.91|43.63|43.92|43.64|43.91|43.63|3
1737700060000|2025-01-24 06:27:40|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737700070000|2025-01-24 06:27:50|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737700080000|2025-01-24 06:28:00|43.88|43.6|43.9|43.62|43.9|43.62|43.88|43.6|3
1737700090000|2025-01-24 06:28:10|43.88|43.6|43.87|43.59|43.89|43.61|43.87|43.59|4
1737700110000|2025-01-24 06:28:30|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737700120000|2025-01-24 06:28:40|43.88|43.6|43.85|43.57|43.88|43.6|43.85|43.57|4
1737700130000|2025-01-24 06:28:50|43.86|43.58|43.84|43.56|43.86|43.58|43.84|43.56|3
1737700150000|2025-01-24 06:29:10|43.83|43.55|43.84|43.56|43.84|43.56|43.82|43.54|10
1737700160000|2025-01-24 06:29:20|43.83|43.55|43.83|43.55|43.84|43.56|43.83|43.55|5
1737700170000|2025-01-24 06:29:30|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|4
1737700180000|2025-01-24 06:29:40|43.84|43.56|43.83|43.55|43.85|43.57|43.83|43.55|4
1737700190000|2025-01-24 06:29:50|43.84|43.56|43.85|43.57|43.85|43.57|43.84|43.56|2
1737700200000|2025-01-24 06:30:00|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737700210000|2025-01-24 06:30:10|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737700220000|2025-01-24 06:30:20|43.86|43.58|43.86|43.58|43.86|43.58|43.85|43.57|5
1737700230000|2025-01-24 06:30:30|43.85|43.57|43.84|43.56|43.86|43.58|43.84|43.56|4
1737700240000|2025-01-24 06:30:40|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|2
1737700250000|2025-01-24 06:30:50|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|2
1737700260000|2025-01-24 06:31:00|43.85|43.57|43.87|43.59|43.87|43.59|43.85|43.57|3
1737700280000|2025-01-24 06:31:20|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737700290000|2025-01-24 06:31:30|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737700300000|2025-01-24 06:31:40|43.9|43.62|43.89|43.61|43.9|43.62|43.88|43.6|4
1737700310000|2025-01-24 06:31:50|43.88|43.6|43.88|43.6|43.89|43.61|43.88|43.6|7
1737700320000|2025-01-24 06:32:00|43.89|43.61|43.89|43.61|43.9|43.62|43.89|43.61|5
1737700330000|2025-01-24 06:32:10|43.9|43.62|43.88|43.6|43.9|43.62|43.88|43.6|3
1737700340000|2025-01-24 06:32:20|43.87|43.59|43.86|43.58|43.87|43.59|43.86|43.58|2
1737700350000|2025-01-24 06:32:30|43.87|43.59|43.86|43.58|43.87|43.59|43.86|43.58|2
1737700360000|2025-01-24 06:32:40|43.87|43.59|43.84|43.56|43.87|43.59|43.84|43.56|4
1737700370000|2025-01-24 06:32:50|43.85|43.57|43.85|43.57|43.85|43.57|43.84|43.56|3
1737700380000|2025-01-24 06:33:00|43.84|43.56|43.86|43.58|43.87|43.59|43.84|43.56|6
1737700390000|2025-01-24 06:33:10|43.85|43.57|43.83|43.55|43.85|43.57|43.83|43.55|5
1737700400000|2025-01-24 06:33:20|43.84|43.56|43.84|43.56|43.84|43.56|43.83|43.55|3
1737700410000|2025-01-24 06:33:30|43.83|43.55|43.83|43.55|43.84|43.56|43.83|43.55|3
1737700420000|2025-01-24 06:33:40|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737700430000|2025-01-24 06:33:50|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737700440000|2025-01-24 06:34:00|43.84|43.56|43.8|43.52|43.84|43.56|43.8|43.52|7
1737700450000|2025-01-24 06:34:10|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|2
1737700460000|2025-01-24 06:34:20|43.79|43.51|43.79|43.51|43.79|43.51|43.79|43.51|1
1737700510000|2025-01-24 06:35:10|43.78|43.5|43.75|43.47|43.78|43.5|43.75|43.47|4
1737700530000|2025-01-24 06:35:30|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737700560000|2025-01-24 06:36:00|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|2
1737700570000|2025-01-24 06:36:10|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|2
1737700580000|2025-01-24 06:36:20|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|3
1737700600000|2025-01-24 06:36:40|43.71|43.43|43.72|43.44|43.73|43.45|43.69|43.41|7
1737700610000|2025-01-24 06:36:50|43.73|43.45|43.75|43.47|43.75|43.47|43.73|43.45|5
1737700620000|2025-01-24 06:37:00|43.76|43.48|43.75|43.47|43.77|43.49|43.75|43.47|4
1737700630000|2025-01-24 06:37:10|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|4
1737700640000|2025-01-24 06:37:20|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737700650000|2025-01-24 06:37:30|43.73|43.45|43.71|43.43|43.73|43.45|43.71|43.43|2
1737700660000|2025-01-24 06:37:40|43.7|43.42|43.68|43.4|43.7|43.42|43.68|43.4|3
1737700680000|2025-01-24 06:38:00|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737700700000|2025-01-24 06:38:20|43.68|43.4|43.65|43.37|43.68|43.4|43.65|43.37|4
1737700710000|2025-01-24 06:38:30|43.66|43.38|43.65|43.37|43.66|43.38|43.65|43.37|2
1737700720000|2025-01-24 06:38:40|43.66|43.38|43.65|43.37|43.66|43.38|43.65|43.37|2
1737700750000|2025-01-24 06:39:10|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|2
1737700760000|2025-01-24 06:39:20|43.66|43.38|43.66|43.38|43.66|43.38|43.65|43.37|3
1737700770000|2025-01-24 06:39:30|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737700820000|2025-01-24 06:40:20|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|2
1737700830000|2025-01-24 06:40:30|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|2
1737700840000|2025-01-24 06:40:40|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737700850000|2025-01-24 06:40:50|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737700860000|2025-01-24 06:41:00|43.61|43.33|43.64|43.36|43.66|43.38|43.61|43.33|7
1737700880000|2025-01-24 06:41:20|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737700890000|2025-01-24 06:41:30|43.64|43.36|43.66|43.38|43.66|43.38|43.64|43.36|3
1737700900000|2025-01-24 06:41:40|43.65|43.37|43.65|43.37|43.65|43.37|43.61|43.33|9
1737700910000|2025-01-24 06:41:50|43.64|43.36|43.65|43.37|43.65|43.37|43.64|43.36|2
1737700920000|2025-01-24 06:42:00|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737700930000|2025-01-24 06:42:10|43.64|43.36|43.66|43.38|43.66|43.38|43.64|43.36|3
1737700940000|2025-01-24 06:42:20|43.67|43.39|43.65|43.37|43.67|43.39|43.65|43.37|3
1737700950000|2025-01-24 06:42:30|43.64|43.36|43.7|43.42|43.7|43.42|43.64|43.36|5
1737700960000|2025-01-24 06:42:40|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|2
1737700970000|2025-01-24 06:42:50|43.71|43.43|43.7|43.42|43.71|43.43|43.69|43.41|3
1737700980000|2025-01-24 06:43:00|43.71|43.43|43.7|43.42|43.72|43.44|43.69|43.41|8
1737700990000|2025-01-24 06:43:10|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|3
1737701000000|2025-01-24 06:43:20|43.7|43.42|43.7|43.42|43.71|43.43|43.7|43.42|3
1737701010000|2025-01-24 06:43:30|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|2
1737701020000|2025-01-24 06:43:40|43.71|43.43|43.72|43.44|43.72|43.44|43.71|43.43|2
1737701030000|2025-01-24 06:43:50|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737701040000|2025-01-24 06:44:00|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737701050000|2025-01-24 06:44:10|43.67|43.39|43.65|43.37|43.67|43.39|43.65|43.37|7
1737701060000|2025-01-24 06:44:20|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737701070000|2025-01-24 06:44:30|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|6
1737701090000|2025-01-24 06:44:50|43.67|43.39|43.69|43.41|43.69|43.41|43.66|43.38|4
1737701100000|2025-01-24 06:45:00|43.7|43.42|43.72|43.44|43.73|43.45|43.7|43.42|5
1737701110000|2025-01-24 06:45:10|43.71|43.43|43.71|43.43|43.72|43.44|43.71|43.43|3
1737701120000|2025-01-24 06:45:20|43.72|43.44|43.72|43.44|43.72|43.44|43.71|43.43|3
1737701130000|2025-01-24 06:45:30|43.74|43.46|43.72|43.44|43.74|43.46|43.72|43.44|2
1737701140000|2025-01-24 06:45:40|43.73|43.45|43.74|43.46|43.74|43.46|43.73|43.45|2
1737701150000|2025-01-24 06:45:50|43.75|43.47|43.75|43.47|43.75|43.47|43.75|43.47|1
1737701160000|2025-01-24 06:46:00|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|2
1737701170000|2025-01-24 06:46:10|43.77|43.49|43.79|43.51|43.79|43.51|43.77|43.49|7
1737701180000|2025-01-24 06:46:20|43.78|43.5|43.78|43.5|43.78|43.5|43.77|43.49|3
1737701190000|2025-01-24 06:46:30|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|4
1737701200000|2025-01-24 06:46:40|43.77|43.49|43.79|43.51|43.79|43.51|43.77|43.49|7
1737701210000|2025-01-24 06:46:50|43.78|43.5|43.8|43.52|43.8|43.52|43.78|43.5|2
1737701220000|2025-01-24 06:47:00|43.79|43.51|43.78|43.5|43.79|43.51|43.77|43.49|3
1737701230000|2025-01-24 06:47:10|43.77|43.49|43.78|43.5|43.79|43.51|43.77|43.49|6
1737701240000|2025-01-24 06:47:20|43.79|43.51|43.78|43.5|43.79|43.51|43.78|43.5|8
1737701250000|2025-01-24 06:47:30|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737701260000|2025-01-24 06:47:40|43.77|43.49|43.77|43.49|43.77|43.49|43.76|43.48|3
1737701270000|2025-01-24 06:47:50|43.76|43.48|43.76|43.48|43.77|43.49|43.76|43.48|3
1737701280000|2025-01-24 06:48:00|43.77|43.49|43.77|43.49|43.78|43.5|43.76|43.48|5
1737701290000|2025-01-24 06:48:10|43.78|43.5|43.8|43.52|43.8|43.52|43.78|43.5|3
1737701300000|2025-01-24 06:48:20|43.78|43.5|43.79|43.51|43.8|43.52|43.78|43.5|4
1737701320000|2025-01-24 06:48:40|43.8|43.52|43.79|43.51|43.8|43.52|43.79|43.51|4
1737701330000|2025-01-24 06:48:50|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|6
1737701340000|2025-01-24 06:49:00|43.79|43.51|43.8|43.52|43.8|43.52|43.77|43.49|7
1737701350000|2025-01-24 06:49:10|43.79|43.51|43.79|43.51|43.79|43.51|43.78|43.5|5
1737701360000|2025-01-24 06:49:20|43.8|43.52|43.8|43.52|43.8|43.52|43.78|43.5|5
1737701370000|2025-01-24 06:49:30|43.78|43.5|43.78|43.5|43.8|43.52|43.78|43.5|4
1737701380000|2025-01-24 06:49:40|43.79|43.51|43.79|43.51|43.79|43.51|43.79|43.51|1
1737701390000|2025-01-24 06:49:50|43.78|43.5|43.78|43.5|43.79|43.51|43.77|43.49|4
1737701400000|2025-01-24 06:50:00|43.79|43.51|43.78|43.5|43.81|43.53|43.78|43.5|7
1737701410000|2025-01-24 06:50:10|43.79|43.51|43.79|43.51|43.79|43.51|43.77|43.49|4
1737701420000|2025-01-24 06:50:20|43.76|43.48|43.78|43.5|43.78|43.5|43.76|43.48|7
1737701430000|2025-01-24 06:50:30|43.76|43.48|43.77|43.49|43.78|43.5|43.76|43.48|6
1737701440000|2025-01-24 06:50:40|43.78|43.5|43.77|43.49|43.78|43.5|43.77|43.49|2
1737701450000|2025-01-24 06:50:50|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737701460000|2025-01-24 06:51:00|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|4
1737701470000|2025-01-24 06:51:10|43.79|43.51|43.78|43.5|43.79|43.51|43.78|43.5|2
1737701480000|2025-01-24 06:51:20|43.77|43.49|43.77|43.49|43.78|43.5|43.77|43.49|3
1737701490000|2025-01-24 06:51:30|43.78|43.5|43.77|43.49|43.78|43.5|43.76|43.48|6
1737701500000|2025-01-24 06:51:40|43.76|43.48|43.76|43.48|43.77|43.49|43.75|43.47|5
1737701520000|2025-01-24 06:52:00|43.75|43.47|43.72|43.44|43.75|43.47|43.72|43.44|7
1737701540000|2025-01-24 06:52:20|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737701550000|2025-01-24 06:52:30|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737701560000|2025-01-24 06:52:40|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737701610000|2025-01-24 06:53:30|43.7|43.42|43.7|43.42|43.71|43.43|43.7|43.42|3
1737701630000|2025-01-24 06:53:50|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737701640000|2025-01-24 06:54:00|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737701650000|2025-01-24 06:54:10|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737701730000|2025-01-24 06:55:30|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737701750000|2025-01-24 06:55:50|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737701760000|2025-01-24 06:56:00|43.65|43.37|43.64|43.36|43.66|43.38|43.64|43.36|4
1737701770000|2025-01-24 06:56:10|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737701790000|2025-01-24 06:56:30|43.64|43.36|43.64|43.36|43.65|43.37|43.64|43.36|5
1737701800000|2025-01-24 06:56:40|43.65|43.37|43.63|43.35|43.65|43.37|43.63|43.35|5
1737701820000|2025-01-24 06:57:00|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|3
1737701830000|2025-01-24 06:57:10|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737701850000|2025-01-24 06:57:30|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737701870000|2025-01-24 06:57:50|43.61|43.33|43.61|43.33|43.61|43.33|43.6|43.32|5
1737701890000|2025-01-24 06:58:10|43.62|43.34|43.64|43.36|43.64|43.36|43.62|43.34|3
1737701900000|2025-01-24 06:58:20|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737701910000|2025-01-24 06:58:30|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737701920000|2025-01-24 06:58:40|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737701930000|2025-01-24 06:58:50|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737701940000|2025-01-24 06:59:00|43.67|43.39|43.67|43.39|43.67|43.39|43.66|43.38|5
1737701950000|2025-01-24 06:59:10|43.66|43.38|43.68|43.4|43.68|43.4|43.66|43.38|3
1737701960000|2025-01-24 06:59:20|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737701970000|2025-01-24 06:59:30|43.68|43.4|43.67|43.39|43.68|43.4|43.67|43.39|2
1737701980000|2025-01-24 06:59:40|43.66|43.38|43.65|43.37|43.66|43.38|43.65|43.37|2
1737701990000|2025-01-24 06:59:50|43.66|43.38|43.65|43.37|43.66|43.38|43.65|43.37|2
1737702000000|2025-01-24 07:00:00|43.66|43.38|43.7|43.42|43.7|43.42|43.66|43.38|5
1737702010000|2025-01-24 07:00:10|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|4
1737702020000|2025-01-24 07:00:20|43.67|43.39|43.67|43.39|43.68|43.4|43.67|43.39|3
1737702030000|2025-01-24 07:00:30|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|4
1737702040000|2025-01-24 07:00:40|43.75|43.47|43.74|43.46|43.76|43.48|43.74|43.46|8
1737702050000|2025-01-24 07:00:50|43.75|43.47|43.76|43.48|43.76|43.48|43.75|43.47|4
1737702060000|2025-01-24 07:01:00|43.75|43.47|43.76|43.48|43.76|43.48|43.75|43.47|2
1737702070000|2025-01-24 07:01:10|43.75|43.47|43.75|43.47|43.75|43.47|43.74|43.46|3
1737702080000|2025-01-24 07:01:20|43.76|43.48|43.75|43.47|43.76|43.48|43.75|43.47|2
1737702090000|2025-01-24 07:01:30|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737702120000|2025-01-24 07:02:00|43.73|43.45|43.7|43.42|43.73|43.45|43.7|43.42|4
1737702140000|2025-01-24 07:02:20|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|3
1737702150000|2025-01-24 07:02:30|43.7|43.42|43.72|43.44|43.72|43.44|43.7|43.42|4
1737702160000|2025-01-24 07:02:40|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737702170000|2025-01-24 07:02:50|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737702180000|2025-01-24 07:03:00|43.75|43.47|43.75|43.47|43.75|43.47|43.75|43.47|1
1737702190000|2025-01-24 07:03:10|43.76|43.48|43.75|43.47|43.77|43.49|43.75|43.47|4
1737702210000|2025-01-24 07:03:30|43.76|43.48|43.78|43.5|43.78|43.5|43.76|43.48|3
1737702220000|2025-01-24 07:03:40|43.79|43.51|43.79|43.51|43.79|43.51|43.79|43.51|1
1737702230000|2025-01-24 07:03:50|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737702240000|2025-01-24 07:04:00|43.79|43.51|43.78|43.5|43.79|43.51|43.78|43.5|4
1737702250000|2025-01-24 07:04:10|43.8|43.52|43.81|43.53|43.81|43.53|43.79|43.51|4
1737702260000|2025-01-24 07:04:20|43.8|43.52|43.79|43.51|43.8|43.52|43.79|43.51|2
1737702270000|2025-01-24 07:04:30|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737702290000|2025-01-24 07:04:50|43.79|43.51|43.79|43.51|43.79|43.51|43.79|43.51|1
1737702300000|2025-01-24 07:05:00|43.8|43.52|43.81|43.53|43.81|43.53|43.8|43.52|4
1737702310000|2025-01-24 07:05:10|43.8|43.52|43.79|43.51|43.8|43.52|43.78|43.5|4
1737702320000|2025-01-24 07:05:20|43.78|43.5|43.79|43.51|43.79|43.51|43.78|43.5|4
1737702330000|2025-01-24 07:05:30|43.78|43.5|43.79|43.51|43.8|43.52|43.78|43.5|4
1737702340000|2025-01-24 07:05:40|43.8|43.52|43.79|43.51|43.81|43.53|43.79|43.51|4
1737702350000|2025-01-24 07:05:50|43.8|43.52|43.79|43.51|43.8|43.52|43.79|43.51|2
1737702360000|2025-01-24 07:06:00|43.8|43.52|43.81|43.53|43.81|43.53|43.8|43.52|2
1737702370000|2025-01-24 07:06:10|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737702380000|2025-01-24 07:06:20|43.79|43.51|43.77|43.49|43.79|43.51|43.77|43.49|2
1737702390000|2025-01-24 07:06:30|43.76|43.48|43.75|43.47|43.76|43.48|43.75|43.47|2
1737702420000|2025-01-24 07:07:00|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|2
1737702430000|2025-01-24 07:07:10|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|4
1737702450000|2025-01-24 07:07:30|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|2
1737702460000|2025-01-24 07:07:40|43.74|43.46|43.74|43.46|43.75|43.47|43.74|43.46|3
1737702470000|2025-01-24 07:07:50|43.75|43.47|43.74|43.46|43.75|43.47|43.74|43.46|2
1737702480000|2025-01-24 07:08:00|43.75|43.47|43.74|43.46|43.75|43.47|43.74|43.46|2
1737702500000|2025-01-24 07:08:20|43.75|43.47|43.78|43.5|43.78|43.5|43.74|43.46|5
1737702510000|2025-01-24 07:08:30|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|2
1737702520000|2025-01-24 07:08:40|43.77|43.49|43.78|43.5|43.78|43.5|43.77|43.49|2
1737702530000|2025-01-24 07:08:50|43.79|43.51|43.76|43.48|43.79|43.51|43.76|43.48|4
1737702540000|2025-01-24 07:09:00|43.77|43.49|43.77|43.49|43.78|43.5|43.77|43.49|3
1737702550000|2025-01-24 07:09:10|43.78|43.5|43.77|43.49|43.78|43.5|43.77|43.49|2
1737702560000|2025-01-24 07:09:20|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|2
1737702580000|2025-01-24 07:09:40|43.76|43.48|43.76|43.48|43.76|43.48|43.76|43.48|1
1737702590000|2025-01-24 07:09:50|43.75|43.47|43.75|43.47|43.75|43.47|43.75|43.47|1
1737702600000|2025-01-24 07:10:00|43.74|43.46|43.76|43.48|43.76|43.48|43.74|43.46|3
1737702610000|2025-01-24 07:10:10|43.75|43.47|43.76|43.48|43.76|43.48|43.75|43.47|2
1737702620000|2025-01-24 07:10:20|43.78|43.5|43.82|43.54|43.82|43.54|43.78|43.5|5
1737702630000|2025-01-24 07:10:30|43.81|43.53|43.82|43.54|43.82|43.54|43.81|43.53|2
1737702640000|2025-01-24 07:10:40|43.81|43.53|43.82|43.54|43.82|43.54|43.81|43.53|2
1737702650000|2025-01-24 07:10:50|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|2
1737702660000|2025-01-24 07:11:00|43.79|43.51|43.74|43.46|43.79|43.51|43.74|43.46|3
1737702670000|2025-01-24 07:11:10|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737702690000|2025-01-24 07:11:30|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|2
1737702700000|2025-01-24 07:11:40|43.7|43.42|43.7|43.42|43.71|43.43|43.7|43.42|3
1737702720000|2025-01-24 07:12:00|43.71|43.43|43.71|43.43|43.71|43.43|43.7|43.42|3
1737702730000|2025-01-24 07:12:10|43.7|43.42|43.7|43.42|43.71|43.43|43.7|43.42|3
1737702740000|2025-01-24 07:12:20|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|2
1737702750000|2025-01-24 07:12:30|43.71|43.43|43.7|43.42|43.72|43.44|43.7|43.42|4
1737702760000|2025-01-24 07:12:40|43.71|43.43|43.7|43.42|43.71|43.43|43.69|43.41|6
1737702770000|2025-01-24 07:12:50|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737702780000|2025-01-24 07:13:00|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737702790000|2025-01-24 07:13:10|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737702810000|2025-01-24 07:13:30|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737702820000|2025-01-24 07:13:40|43.67|43.39|43.65|43.37|43.67|43.39|43.65|43.37|3
1737702830000|2025-01-24 07:13:50|43.64|43.36|43.65|43.37|43.65|43.37|43.64|43.36|2
1737702840000|2025-01-24 07:14:00|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737702860000|2025-01-24 07:14:20|43.67|43.39|43.7|43.42|43.7|43.42|43.67|43.39|3
1737702880000|2025-01-24 07:14:40|43.71|43.43|43.73|43.45|43.73|43.45|43.71|43.43|2
1737702900000|2025-01-24 07:15:00|43.74|43.46|43.74|43.46|43.75|43.47|43.74|43.46|3
1737702910000|2025-01-24 07:15:10|43.76|43.48|43.74|43.46|43.76|43.48|43.74|43.46|2
1737702920000|2025-01-24 07:15:20|43.75|43.47|43.77|43.49|43.77|43.49|43.74|43.46|3
1737702930000|2025-01-24 07:15:30|43.78|43.5|43.75|43.47|43.78|43.5|43.75|43.47|6
1737702940000|2025-01-24 07:15:40|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737702960000|2025-01-24 07:16:00|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737702970000|2025-01-24 07:16:10|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737702980000|2025-01-24 07:16:20|43.73|43.45|43.73|43.45|43.74|43.46|43.73|43.45|3
1737702990000|2025-01-24 07:16:30|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737703000000|2025-01-24 07:16:40|43.71|43.43|43.69|43.41|43.71|43.43|43.69|43.41|3
1737703010000|2025-01-24 07:16:50|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|4
1737703020000|2025-01-24 07:17:00|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737703030000|2025-01-24 07:17:10|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|3
1737703040000|2025-01-24 07:17:20|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|2
1737703050000|2025-01-24 07:17:30|43.73|43.45|43.74|43.46|43.74|43.46|43.73|43.45|2
1737703060000|2025-01-24 07:17:40|43.73|43.45|43.73|43.45|43.74|43.46|43.73|43.45|3
1737703080000|2025-01-24 07:18:00|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737703110000|2025-01-24 07:18:30|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|2
1737703120000|2025-01-24 07:18:40|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737703130000|2025-01-24 07:18:50|43.75|43.47|43.75|43.47|43.75|43.47|43.74|43.46|3
1737703140000|2025-01-24 07:19:00|43.74|43.46|43.75|43.47|43.75|43.47|43.73|43.45|6
1737703150000|2025-01-24 07:19:10|43.76|43.48|43.75|43.47|43.76|43.48|43.75|43.47|2
1737703160000|2025-01-24 07:19:20|43.76|43.48|43.76|43.48|43.77|43.49|43.75|43.47|5
1737703180000|2025-01-24 07:19:40|43.77|43.49|43.77|43.49|43.77|43.49|43.77|43.49|1
1737703190000|2025-01-24 07:19:50|43.78|43.5|43.78|43.5|43.78|43.5|43.77|43.49|3
1737703210000|2025-01-24 07:20:10|43.76|43.48|43.74|43.46|43.76|43.48|43.74|43.46|6
1737703220000|2025-01-24 07:20:20|43.73|43.45|43.73|43.45|43.74|43.46|43.73|43.45|5
1737703230000|2025-01-24 07:20:30|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737703240000|2025-01-24 07:20:40|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737703260000|2025-01-24 07:21:00|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737703280000|2025-01-24 07:21:20|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737703290000|2025-01-24 07:21:30|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737703300000|2025-01-24 07:21:40|43.71|43.43|43.71|43.43|43.72|43.44|43.71|43.43|3
1737703320000|2025-01-24 07:22:00|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|2
1737703330000|2025-01-24 07:22:10|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737703340000|2025-01-24 07:22:20|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|2
1737703350000|2025-01-24 07:22:30|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737703380000|2025-01-24 07:23:00|43.64|43.36|43.65|43.37|43.65|43.37|43.63|43.35|3
1737703390000|2025-01-24 07:23:10|43.64|43.36|43.64|43.36|43.65|43.37|43.64|43.36|5
1737703400000|2025-01-24 07:23:20|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737703410000|2025-01-24 07:23:30|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|2
1737703420000|2025-01-24 07:23:40|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737703430000|2025-01-24 07:23:50|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737703440000|2025-01-24 07:24:00|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737703460000|2025-01-24 07:24:20|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|3
1737703510000|2025-01-24 07:25:10|43.61|43.33|43.6|43.32|43.61|43.33|43.6|43.32|2
1737703520000|2025-01-24 07:25:20|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737703530000|2025-01-24 07:25:30|43.62|43.34|43.6|43.32|43.62|43.34|43.6|43.32|2
1737703540000|2025-01-24 07:25:40|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737703550000|2025-01-24 07:25:50|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|2
1737703560000|2025-01-24 07:26:00|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|4
1737703570000|2025-01-24 07:26:10|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737703580000|2025-01-24 07:26:20|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737703590000|2025-01-24 07:26:30|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737703620000|2025-01-24 07:27:00|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737703630000|2025-01-24 07:27:10|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|4
1737703670000|2025-01-24 07:27:50|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737703690000|2025-01-24 07:28:10|43.61|43.33|43.61|43.33|43.61|43.33|43.6|43.32|3
1737703700000|2025-01-24 07:28:20|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|2
1737703730000|2025-01-24 07:28:50|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737703740000|2025-01-24 07:29:00|43.62|43.34|43.62|43.34|43.62|43.34|43.61|43.33|5
1737703760000|2025-01-24 07:29:20|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|2
1737703770000|2025-01-24 07:29:30|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737703790000|2025-01-24 07:29:50|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737703800000|2025-01-24 07:30:00|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737703820000|2025-01-24 07:30:20|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|2
1737703830000|2025-01-24 07:30:30|43.61|43.33|43.58|43.3|43.61|43.33|43.58|43.3|3
1737703850000|2025-01-24 07:30:50|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737703890000|2025-01-24 07:31:30|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|8
1737703980000|2025-01-24 07:33:00|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737703990000|2025-01-24 07:33:10|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737704000000|2025-01-24 07:33:20|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|2
1737704050000|2025-01-24 07:34:10|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737704070000|2025-01-24 07:34:30|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737704080000|2025-01-24 07:34:40|43.55|43.27|43.58|43.3|43.58|43.3|43.55|43.27|4
1737704090000|2025-01-24 07:34:50|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737704120000|2025-01-24 07:35:20|43.57|43.29|43.61|43.33|43.61|43.33|43.57|43.29|2
1737704150000|2025-01-24 07:35:50|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737704160000|2025-01-24 07:36:00|43.61|43.33|43.59|43.31|43.62|43.34|43.59|43.31|5
1737704170000|2025-01-24 07:36:10|43.6|43.32|43.6|43.32|43.6|43.32|43.59|43.31|3
1737704200000|2025-01-24 07:36:40|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737704210000|2025-01-24 07:36:50|43.6|43.32|43.59|43.31|43.6|43.32|43.59|43.31|2
1737704220000|2025-01-24 07:37:00|43.6|43.32|43.61|43.33|43.61|43.33|43.59|43.31|4
1737704230000|2025-01-24 07:37:10|43.6|43.32|43.6|43.32|43.61|43.33|43.6|43.32|3
1737704250000|2025-01-24 07:37:30|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737704260000|2025-01-24 07:37:40|43.6|43.32|43.6|43.32|43.6|43.32|43.59|43.31|3
1737704270000|2025-01-24 07:37:50|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737704280000|2025-01-24 07:38:00|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|2
1737704300000|2025-01-24 07:38:20|43.58|43.3|43.57|43.29|43.58|43.3|43.57|43.29|2
1737704320000|2025-01-24 07:38:40|43.56|43.28|43.54|43.26|43.56|43.28|43.54|43.26|5
1737704330000|2025-01-24 07:38:50|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737704340000|2025-01-24 07:39:00|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737704350000|2025-01-24 07:39:10|43.55|43.27|43.56|43.28|43.56|43.28|43.55|43.27|4
1737704360000|2025-01-24 07:39:20|43.55|43.27|43.56|43.28|43.56|43.28|43.55|43.27|2
1737704370000|2025-01-24 07:39:30|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|2
1737704400000|2025-01-24 07:40:00|43.57|43.29|43.56|43.28|43.57|43.29|43.56|43.28|2
1737704430000|2025-01-24 07:40:30|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737704440000|2025-01-24 07:40:40|43.56|43.28|43.55|43.27|43.56|43.28|43.55|43.27|2
1737704450000|2025-01-24 07:40:50|43.56|43.28|43.55|43.27|43.56|43.28|43.55|43.27|2
1737704460000|2025-01-24 07:41:00|43.56|43.28|43.54|43.26|43.56|43.28|43.53|43.25|7
1737704470000|2025-01-24 07:41:10|43.53|43.25|43.53|43.25|43.54|43.26|43.53|43.25|3
1737704480000|2025-01-24 07:41:20|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737704500000|2025-01-24 07:41:40|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737704510000|2025-01-24 07:41:50|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737704540000|2025-01-24 07:42:20|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737704570000|2025-01-24 07:42:50|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737704580000|2025-01-24 07:43:00|43.53|43.25|43.53|43.25|43.53|43.25|43.52|43.24|3
1737704590000|2025-01-24 07:43:10|43.55|43.27|43.57|43.29|43.57|43.29|43.55|43.27|9
1737704600000|2025-01-24 07:43:20|43.56|43.28|43.54|43.26|43.56|43.28|43.54|43.26|3
1737704620000|2025-01-24 07:43:40|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737704650000|2025-01-24 07:44:10|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|2
1737704660000|2025-01-24 07:44:20|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|2
1737704670000|2025-01-24 07:44:30|43.56|43.28|43.57|43.29|43.57|43.29|43.56|43.28|2
1737704680000|2025-01-24 07:44:40|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737704700000|2025-01-24 07:45:00|43.59|43.31|43.61|43.33|43.61|43.33|43.59|43.31|4
1737704710000|2025-01-24 07:45:10|43.63|43.35|43.66|43.38|43.66|43.38|43.63|43.35|4
1737704720000|2025-01-24 07:45:20|43.65|43.37|43.66|43.38|43.66|43.38|43.64|43.36|6
1737704730000|2025-01-24 07:45:30|43.65|43.37|43.67|43.39|43.67|43.39|43.65|43.37|7
1737704740000|2025-01-24 07:45:40|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|4
1737704750000|2025-01-24 07:45:50|43.66|43.38|43.66|43.38|43.66|43.38|43.66|43.38|1
1737704760000|2025-01-24 07:46:00|43.68|43.4|43.71|43.43|43.71|43.43|43.68|43.4|3
1737704770000|2025-01-24 07:46:10|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|2
1737704790000|2025-01-24 07:46:30|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|2
1737704800000|2025-01-24 07:46:40|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|2
1737704810000|2025-01-24 07:46:50|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|2
1737704820000|2025-01-24 07:47:00|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737704830000|2025-01-24 07:47:10|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|6
1737704880000|2025-01-24 07:48:00|43.68|43.4|43.66|43.38|43.68|43.4|43.66|43.38|3
1737704900000|2025-01-24 07:48:20|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737704910000|2025-01-24 07:48:30|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|2
1737704920000|2025-01-24 07:48:40|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|2
1737704930000|2025-01-24 07:48:50|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|2
1737704940000|2025-01-24 07:49:00|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|2
1737704950000|2025-01-24 07:49:10|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737704960000|2025-01-24 07:49:20|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|3
1737704970000|2025-01-24 07:49:30|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737704990000|2025-01-24 07:49:50|43.7|43.42|43.69|43.41|43.7|43.42|43.68|43.4|4
1737705000000|2025-01-24 07:50:00|43.68|43.4|43.68|43.4|43.69|43.41|43.67|43.39|5
1737705010000|2025-01-24 07:50:10|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|3
1737705020000|2025-01-24 07:50:20|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737705030000|2025-01-24 07:50:30|43.68|43.4|43.69|43.41|43.69|43.41|43.67|43.39|4
1737705040000|2025-01-24 07:50:40|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|3
1737705050000|2025-01-24 07:50:50|43.69|43.41|43.69|43.41|43.7|43.42|43.69|43.41|3
1737705060000|2025-01-24 07:51:00|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|3
1737705070000|2025-01-24 07:51:10|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|3
1737705080000|2025-01-24 07:51:20|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737705090000|2025-01-24 07:51:30|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737705100000|2025-01-24 07:51:40|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737705110000|2025-01-24 07:51:50|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737705120000|2025-01-24 07:52:00|43.71|43.43|43.72|43.44|43.73|43.45|43.71|43.43|3
1737705130000|2025-01-24 07:52:10|43.73|43.45|43.74|43.46|43.74|43.46|43.73|43.45|2
1737705140000|2025-01-24 07:52:20|43.73|43.45|43.72|43.44|43.73|43.45|43.72|43.44|2
1737705150000|2025-01-24 07:52:30|43.71|43.43|43.71|43.43|43.72|43.44|43.71|43.43|3
1737705170000|2025-01-24 07:52:50|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737705180000|2025-01-24 07:53:00|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737705190000|2025-01-24 07:53:10|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737705200000|2025-01-24 07:53:20|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|2
1737705210000|2025-01-24 07:53:30|43.74|43.46|43.75|43.47|43.75|43.47|43.73|43.45|7
1737705220000|2025-01-24 07:53:40|43.76|43.48|43.75|43.47|43.76|43.48|43.75|43.47|2
1737705230000|2025-01-24 07:53:50|43.74|43.46|43.72|43.44|43.75|43.47|43.72|43.44|5
1737705240000|2025-01-24 07:54:00|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737705250000|2025-01-24 07:54:10|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737705260000|2025-01-24 07:54:20|43.68|43.4|43.68|43.4|43.68|43.4|43.68|43.4|1
1737705270000|2025-01-24 07:54:30|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737705280000|2025-01-24 07:54:40|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|3
1737705290000|2025-01-24 07:54:50|43.69|43.41|43.68|43.4|43.69|43.41|43.68|43.4|2
1737705310000|2025-01-24 07:55:10|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|3
1737705320000|2025-01-24 07:55:20|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737705340000|2025-01-24 07:55:40|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737705350000|2025-01-24 07:55:50|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737705360000|2025-01-24 07:56:00|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737705380000|2025-01-24 07:56:20|43.68|43.4|43.68|43.4|43.68|43.4|43.66|43.38|6
1737705400000|2025-01-24 07:56:40|43.67|43.39|43.67|43.39|43.68|43.4|43.67|43.39|3
1737705410000|2025-01-24 07:56:50|43.68|43.4|43.67|43.39|43.68|43.4|43.66|43.38|3
1737705420000|2025-01-24 07:57:00|43.66|43.38|43.66|43.38|43.66|43.38|43.65|43.37|3
1737705430000|2025-01-24 07:57:10|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737705440000|2025-01-24 07:57:20|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737705470000|2025-01-24 07:57:50|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737705480000|2025-01-24 07:58:00|43.63|43.35|43.64|43.36|43.64|43.36|43.63|43.35|2
1737705520000|2025-01-24 07:58:40|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737705530000|2025-01-24 07:58:50|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737705540000|2025-01-24 07:59:00|43.6|43.32|43.6|43.32|43.6|43.32|43.6|43.32|1
1737705560000|2025-01-24 07:59:20|43.59|43.31|43.6|43.32|43.61|43.33|43.59|43.31|4
1737705590000|2025-01-24 07:59:50|43.61|43.33|43.61|43.33|43.62|43.34|43.61|43.33|3
1737705600000|2025-01-24 08:00:00|43.63|43.35|43.66|43.38|43.66|43.38|43.63|43.35|6
1737705610000|2025-01-24 08:00:10|43.67|43.39|43.67|43.39|43.67|43.39|43.65|43.37|5
1737705620000|2025-01-24 08:00:20|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737705640000|2025-01-24 08:00:40|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737705650000|2025-01-24 08:00:50|43.68|43.4|43.69|43.41|43.7|43.42|43.68|43.4|4
1737705660000|2025-01-24 08:01:00|43.7|43.42|43.71|43.43|43.71|43.43|43.68|43.4|7
1737705670000|2025-01-24 08:01:10|43.69|43.41|43.72|43.44|43.72|43.44|43.69|43.41|3
1737705690000|2025-01-24 08:01:30|43.7|43.42|43.71|43.43|43.71|43.43|43.7|43.42|4
1737705700000|2025-01-24 08:01:40|43.7|43.42|43.68|43.4|43.7|43.42|43.68|43.4|3
1737705720000|2025-01-24 08:02:00|43.67|43.39|43.66|43.38|43.67|43.39|43.65|43.37|8
1737705730000|2025-01-24 08:02:10|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737705740000|2025-01-24 08:02:20|43.65|43.37|43.64|43.36|43.65|43.37|43.64|43.36|2
1737705750000|2025-01-24 08:02:30|43.63|43.35|43.64|43.36|43.64|43.36|43.63|43.35|4
1737705760000|2025-01-24 08:02:40|43.65|43.37|43.64|43.36|43.65|43.37|43.64|43.36|4
1737705770000|2025-01-24 08:02:50|43.65|43.37|43.64|43.36|43.66|43.38|43.63|43.35|6
1737705780000|2025-01-24 08:03:00|43.63|43.35|43.63|43.35|43.63|43.35|43.62|43.34|3
1737705790000|2025-01-24 08:03:10|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|2
1737705800000|2025-01-24 08:03:20|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737705810000|2025-01-24 08:03:30|43.63|43.35|43.64|43.36|43.64|43.36|43.63|43.35|4
1737705820000|2025-01-24 08:03:40|43.63|43.35|43.63|43.35|43.63|43.35|43.62|43.34|5
1737705830000|2025-01-24 08:03:50|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|3
1737705840000|2025-01-24 08:04:00|43.63|43.35|43.62|43.34|43.63|43.35|43.61|43.33|4
1737705850000|2025-01-24 08:04:10|43.61|43.33|43.6|43.32|43.61|43.33|43.6|43.32|2
1737705860000|2025-01-24 08:04:20|43.59|43.31|43.59|43.31|43.6|43.32|43.58|43.3|5
1737705870000|2025-01-24 08:04:30|43.6|43.32|43.58|43.3|43.6|43.32|43.58|43.3|3
1737705900000|2025-01-24 08:05:00|43.59|43.31|43.57|43.29|43.59|43.31|43.57|43.29|3
1737705910000|2025-01-24 08:05:10|43.58|43.3|43.58|43.3|43.58|43.3|43.57|43.29|7
1737705920000|2025-01-24 08:05:20|43.57|43.29|43.57|43.29|43.57|43.29|43.56|43.28|3
1737705940000|2025-01-24 08:05:40|43.58|43.3|43.58|43.3|43.58|43.3|43.57|43.29|3
1737705950000|2025-01-24 08:05:50|43.59|43.31|43.6|43.32|43.6|43.32|43.58|43.3|4
1737705970000|2025-01-24 08:06:10|43.59|43.31|43.59|43.31|43.59|43.31|43.58|43.3|3
1737705980000|2025-01-24 08:06:20|43.6|43.32|43.61|43.33|43.61|43.33|43.59|43.31|4
1737705990000|2025-01-24 08:06:30|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|2
1737706000000|2025-01-24 08:06:40|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|2
1737706020000|2025-01-24 08:07:00|43.64|43.36|43.63|43.35|43.65|43.37|43.63|43.35|7
1737706030000|2025-01-24 08:07:10|43.64|43.36|43.65|43.37|43.66|43.38|43.64|43.36|4
1737706040000|2025-01-24 08:07:20|43.66|43.38|43.66|43.38|43.66|43.38|43.65|43.37|3
1737706060000|2025-01-24 08:07:40|43.65|43.37|43.63|43.35|43.65|43.37|43.63|43.35|4
1737706070000|2025-01-24 08:07:50|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737706080000|2025-01-24 08:08:00|43.62|43.34|43.61|43.33|43.62|43.34|43.61|43.33|2
1737706160000|2025-01-24 08:09:20|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737706170000|2025-01-24 08:09:30|43.63|43.35|43.61|43.33|43.63|43.35|43.61|43.33|3
1737706180000|2025-01-24 08:09:40|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737706190000|2025-01-24 08:09:50|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|2
1737706200000|2025-01-24 08:10:00|43.6|43.32|43.59|43.31|43.61|43.33|43.59|43.31|3
1737706210000|2025-01-24 08:10:10|43.6|43.32|43.59|43.31|43.6|43.32|43.59|43.31|2
1737706220000|2025-01-24 08:10:20|43.6|43.32|43.59|43.31|43.6|43.32|43.59|43.31|2
1737706240000|2025-01-24 08:10:40|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737706280000|2025-01-24 08:11:20|43.59|43.31|43.58|43.3|43.59|43.31|43.58|43.3|2
1737706290000|2025-01-24 08:11:30|43.59|43.31|43.58|43.3|43.59|43.31|43.58|43.3|2
1737706300000|2025-01-24 08:11:40|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|4
1737706310000|2025-01-24 08:11:50|43.62|43.34|43.6|43.32|43.62|43.34|43.6|43.32|5
1737706320000|2025-01-24 08:12:00|43.61|43.33|43.63|43.35|43.63|43.35|43.61|43.33|3
1737706350000|2025-01-24 08:12:30|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737706370000|2025-01-24 08:12:50|43.63|43.35|43.64|43.36|43.64|43.36|43.63|43.35|4
1737706380000|2025-01-24 08:13:00|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|4
1737706390000|2025-01-24 08:13:10|43.63|43.35|43.63|43.35|43.63|43.35|43.62|43.34|5
1737706450000|2025-01-24 08:14:10|43.64|43.36|43.62|43.34|43.64|43.36|43.62|43.34|6
1737706460000|2025-01-24 08:14:20|43.63|43.35|43.63|43.35|43.63|43.35|43.62|43.34|3
1737706470000|2025-01-24 08:14:30|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|2
1737706480000|2025-01-24 08:14:40|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|2
1737706490000|2025-01-24 08:14:50|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737706500000|2025-01-24 08:15:00|43.61|43.33|43.58|43.3|43.61|43.33|43.58|43.3|4
1737706510000|2025-01-24 08:15:10|43.59|43.31|43.58|43.3|43.59|43.31|43.58|43.3|2
1737706520000|2025-01-24 08:15:20|43.59|43.31|43.61|43.33|43.61|43.33|43.59|43.31|7
1737706530000|2025-01-24 08:15:30|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|2
1737706540000|2025-01-24 08:15:40|43.59|43.31|43.6|43.32|43.6|43.32|43.59|43.31|6
1737706550000|2025-01-24 08:15:50|43.61|43.33|43.61|43.33|43.61|43.33|43.61|43.33|1
1737706560000|2025-01-24 08:16:00|43.6|43.32|43.59|43.31|43.6|43.32|43.59|43.31|2
1737706580000|2025-01-24 08:16:20|43.6|43.32|43.6|43.32|43.61|43.33|43.6|43.32|3
1737706590000|2025-01-24 08:16:30|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737706600000|2025-01-24 08:16:40|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737706610000|2025-01-24 08:16:50|43.66|43.38|43.66|43.38|43.67|43.39|43.66|43.38|3
1737706620000|2025-01-24 08:17:00|43.65|43.37|43.64|43.36|43.65|43.37|43.63|43.35|6
1737706630000|2025-01-24 08:17:10|43.63|43.35|43.62|43.34|43.63|43.35|43.61|43.33|4
1737706640000|2025-01-24 08:17:20|43.61|43.33|43.62|43.34|43.62|43.34|43.61|43.33|2
1737706650000|2025-01-24 08:17:30|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737706660000|2025-01-24 08:17:40|43.64|43.36|43.63|43.35|43.64|43.36|43.62|43.34|4
1737706670000|2025-01-24 08:17:50|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737706680000|2025-01-24 08:18:00|43.62|43.34|43.63|43.35|43.63|43.35|43.62|43.34|2
1737706690000|2025-01-24 08:18:10|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|3
1737706710000|2025-01-24 08:18:30|43.63|43.35|43.62|43.34|43.63|43.35|43.62|43.34|2
1737706720000|2025-01-24 08:18:40|43.63|43.35|43.63|43.35|43.64|43.36|43.63|43.35|3
1737706730000|2025-01-24 08:18:50|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737706740000|2025-01-24 08:19:00|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737706750000|2025-01-24 08:19:10|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737706760000|2025-01-24 08:19:20|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|6
1737706770000|2025-01-24 08:19:30|43.67|43.39|43.67|43.39|43.67|43.39|43.66|43.38|3
1737706780000|2025-01-24 08:19:40|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|2
1737706800000|2025-01-24 08:20:00|43.66|43.38|43.67|43.39|43.67|43.39|43.66|43.38|2
1737706820000|2025-01-24 08:20:20|43.66|43.38|43.66|43.38|43.67|43.39|43.66|43.38|3
1737706830000|2025-01-24 08:20:30|43.67|43.39|43.68|43.4|43.68|43.4|43.67|43.39|2
1737706840000|2025-01-24 08:20:40|43.67|43.39|43.67|43.39|43.68|43.4|43.67|43.39|3
1737706860000|2025-01-24 08:21:00|43.66|43.38|43.63|43.35|43.66|43.38|43.62|43.34|6
1737706870000|2025-01-24 08:21:10|43.64|43.36|43.66|43.38|43.66|43.38|43.64|43.36|3
1737706880000|2025-01-24 08:21:20|43.65|43.37|43.65|43.37|43.65|43.37|43.65|43.37|1
1737706900000|2025-01-24 08:21:40|43.64|43.36|43.64|43.36|43.64|43.36|43.63|43.35|3
1737706910000|2025-01-24 08:21:50|43.65|43.37|43.65|43.37|43.65|43.37|43.64|43.36|3
1737706920000|2025-01-24 08:22:00|43.66|43.38|43.68|43.4|43.68|43.4|43.66|43.38|2
1737706940000|2025-01-24 08:22:20|43.69|43.41|43.69|43.41|43.69|43.41|43.68|43.4|3
1737706950000|2025-01-24 08:22:30|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737706980000|2025-01-24 08:23:00|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737706990000|2025-01-24 08:23:10|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737707000000|2025-01-24 08:23:20|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737707010000|2025-01-24 08:23:30|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737707020000|2025-01-24 08:23:40|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737707030000|2025-01-24 08:23:50|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|2
1737707040000|2025-01-24 08:24:00|43.71|43.43|43.72|43.44|43.72|43.44|43.71|43.43|2
1737707050000|2025-01-24 08:24:10|43.71|43.43|43.69|43.41|43.72|43.44|43.69|43.41|5
1737707060000|2025-01-24 08:24:20|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737707100000|2025-01-24 08:25:00|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|3
1737707110000|2025-01-24 08:25:10|43.71|43.43|43.72|43.44|43.73|43.45|43.71|43.43|6
1737707130000|2025-01-24 08:25:30|43.73|43.45|43.73|43.45|43.73|43.45|43.72|43.44|3
1737707140000|2025-01-24 08:25:40|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|2
1737707150000|2025-01-24 08:25:50|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|2
1737707160000|2025-01-24 08:26:00|43.76|43.48|43.76|43.48|43.77|43.49|43.76|43.48|3
1737707170000|2025-01-24 08:26:10|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737707180000|2025-01-24 08:26:20|43.77|43.49|43.77|43.49|43.78|43.5|43.76|43.48|4
1737707190000|2025-01-24 08:26:30|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|6
1737707200000|2025-01-24 08:26:40|43.78|43.5|43.81|43.53|43.81|43.53|43.78|43.5|4
1737707210000|2025-01-24 08:26:50|43.82|43.54|43.81|43.53|43.82|43.54|43.8|43.52|6
1737707220000|2025-01-24 08:27:00|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|4
1737707230000|2025-01-24 08:27:10|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|2
1737707260000|2025-01-24 08:27:40|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737707270000|2025-01-24 08:27:50|43.81|43.53|43.81|43.53|43.83|43.55|43.81|43.53|7
1737707280000|2025-01-24 08:28:00|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737707290000|2025-01-24 08:28:10|43.81|43.53|43.81|43.53|43.82|43.54|43.81|43.53|3
1737707300000|2025-01-24 08:28:20|43.8|43.52|43.78|43.5|43.8|43.52|43.78|43.5|3
1737707310000|2025-01-24 08:28:30|43.79|43.51|43.79|43.51|43.79|43.51|43.78|43.5|3
1737707320000|2025-01-24 08:28:40|43.78|43.5|43.79|43.51|43.79|43.51|43.78|43.5|2
1737707330000|2025-01-24 08:28:50|43.8|43.52|43.82|43.54|43.82|43.54|43.8|43.52|3
1737707340000|2025-01-24 08:29:00|43.81|43.53|43.81|43.53|43.81|43.53|43.81|43.53|1
1737707360000|2025-01-24 08:29:20|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737707370000|2025-01-24 08:29:30|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|2
1737707380000|2025-01-24 08:29:40|43.84|43.56|43.86|43.58|43.86|43.58|43.84|43.56|3
1737707390000|2025-01-24 08:29:50|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737707400000|2025-01-24 08:30:00|43.86|43.58|43.84|43.56|43.86|43.58|43.82|43.54|6
1737707410000|2025-01-24 08:30:10|43.85|43.57|43.88|43.6|43.88|43.6|43.85|43.57|5
1737707420000|2025-01-24 08:30:20|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737707430000|2025-01-24 08:30:30|43.86|43.58|43.87|43.59|43.87|43.59|43.86|43.58|2
1737707440000|2025-01-24 08:30:40|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737707470000|2025-01-24 08:31:10|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|4
1737707480000|2025-01-24 08:31:20|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737707490000|2025-01-24 08:31:30|43.86|43.58|43.88|43.6|43.88|43.6|43.86|43.58|3
1737707500000|2025-01-24 08:31:40|43.89|43.61|43.89|43.61|43.89|43.61|43.88|43.6|3
1737707520000|2025-01-24 08:32:00|43.88|43.6|43.89|43.61|43.89|43.61|43.88|43.6|2
1737707600000|2025-01-24 08:33:20|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737707610000|2025-01-24 08:33:30|43.91|43.63|43.97|43.69|43.97|43.69|43.89|43.61|10
1737707620000|2025-01-24 08:33:40|43.96|43.68|43.94|43.66|43.96|43.68|43.94|43.66|3
1737707630000|2025-01-24 08:33:50|43.96|43.68|43.94|43.66|43.96|43.68|43.94|43.66|3
1737707640000|2025-01-24 08:34:00|43.93|43.65|43.91|43.63|43.93|43.65|43.91|43.63|3
1737707650000|2025-01-24 08:34:10|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737707700000|2025-01-24 08:35:00|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737707710000|2025-01-24 08:35:10|43.92|43.64|43.94|43.66|43.94|43.66|43.92|43.64|3
1737707720000|2025-01-24 08:35:20|43.93|43.65|43.95|43.67|43.95|43.67|43.92|43.64|5
1737707730000|2025-01-24 08:35:30|43.94|43.66|43.93|43.65|43.94|43.66|43.92|43.64|4
1737707740000|2025-01-24 08:35:40|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737707750000|2025-01-24 08:35:50|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737707760000|2025-01-24 08:36:00|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737707770000|2025-01-24 08:36:10|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|5
1737707790000|2025-01-24 08:36:30|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737707800000|2025-01-24 08:36:40|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737707820000|2025-01-24 08:37:00|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737707830000|2025-01-24 08:37:10|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737707840000|2025-01-24 08:37:20|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737707850000|2025-01-24 08:37:30|43.89|43.61|43.89|43.61|43.9|43.62|43.89|43.61|3
1737707920000|2025-01-24 08:38:40|43.87|43.59|43.83|43.55|43.87|43.59|43.83|43.55|4
1737707950000|2025-01-24 08:39:10|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737707980000|2025-01-24 08:39:40|43.81|43.53|43.82|43.54|43.82|43.54|43.81|43.53|2
1737708000000|2025-01-24 08:40:00|43.83|43.55|43.83|43.55|43.83|43.55|43.82|43.54|3
1737708010000|2025-01-24 08:40:10|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|4
1737708020000|2025-01-24 08:40:20|43.84|43.56|43.85|43.57|43.85|43.57|43.84|43.56|2
1737708040000|2025-01-24 08:40:40|43.86|43.58|43.86|43.58|43.86|43.58|43.85|43.57|3
1737708050000|2025-01-24 08:40:50|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737708080000|2025-01-24 08:41:20|43.88|43.6|43.87|43.59|43.88|43.6|43.86|43.58|4
1737708090000|2025-01-24 08:41:30|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|2
1737708120000|2025-01-24 08:42:00|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737708130000|2025-01-24 08:42:10|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737708160000|2025-01-24 08:42:40|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737708180000|2025-01-24 08:43:00|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737708190000|2025-01-24 08:43:10|43.81|43.53|43.81|43.53|43.81|43.53|43.81|43.53|1
1737708200000|2025-01-24 08:43:20|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|2
1737708210000|2025-01-24 08:43:30|43.82|43.54|43.81|43.53|43.83|43.55|43.81|43.53|4
1737708230000|2025-01-24 08:43:50|43.82|43.54|43.82|43.54|43.82|43.54|43.81|43.53|3
1737708240000|2025-01-24 08:44:00|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|2
1737708250000|2025-01-24 08:44:10|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|2
1737708260000|2025-01-24 08:44:20|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|2
1737708270000|2025-01-24 08:44:30|43.83|43.55|43.86|43.58|43.86|43.58|43.83|43.55|3
1737708290000|2025-01-24 08:44:50|43.87|43.59|43.85|43.57|43.87|43.59|43.85|43.57|2
1737708300000|2025-01-24 08:45:00|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737708310000|2025-01-24 08:45:10|43.85|43.57|43.86|43.58|43.86|43.58|43.85|43.57|2
1737708320000|2025-01-24 08:45:20|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737708330000|2025-01-24 08:45:30|43.86|43.58|43.87|43.59|43.87|43.59|43.86|43.58|2
1737708340000|2025-01-24 08:45:40|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|2
1737708360000|2025-01-24 08:46:00|43.84|43.56|43.82|43.54|43.84|43.56|43.82|43.54|3
1737708370000|2025-01-24 08:46:10|43.83|43.55|43.84|43.56|43.84|43.56|43.83|43.55|2
1737708380000|2025-01-24 08:46:20|43.83|43.55|43.81|43.53|43.83|43.55|43.81|43.53|2
1737708390000|2025-01-24 08:46:30|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737708400000|2025-01-24 08:46:40|43.79|43.51|43.8|43.52|43.81|43.53|43.79|43.51|6
1737708410000|2025-01-24 08:46:50|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|2
1737708420000|2025-01-24 08:47:00|43.81|43.53|43.83|43.55|43.85|43.57|43.81|43.53|7
1737708430000|2025-01-24 08:47:10|43.84|43.56|43.85|43.57|43.85|43.57|43.84|43.56|2
1737708440000|2025-01-24 08:47:20|43.84|43.56|43.85|43.57|43.85|43.57|43.84|43.56|4
1737708460000|2025-01-24 08:47:40|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737708470000|2025-01-24 08:47:50|43.88|43.6|43.89|43.61|43.89|43.61|43.88|43.6|2
1737708490000|2025-01-24 08:48:10|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|4
1737708500000|2025-01-24 08:48:20|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737708520000|2025-01-24 08:48:40|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737708530000|2025-01-24 08:48:50|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737708540000|2025-01-24 08:49:00|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737708550000|2025-01-24 08:49:10|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|2
1737708560000|2025-01-24 08:49:20|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737708570000|2025-01-24 08:49:30|43.86|43.58|43.85|43.57|43.86|43.58|43.84|43.56|3
1737708580000|2025-01-24 08:49:40|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737708590000|2025-01-24 08:49:50|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737708600000|2025-01-24 08:50:00|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|4
1737708620000|2025-01-24 08:50:20|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|2
1737708630000|2025-01-24 08:50:30|43.84|43.56|43.83|43.55|43.85|43.57|43.83|43.55|6
1737708640000|2025-01-24 08:50:40|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737708650000|2025-01-24 08:50:50|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|4
1737708660000|2025-01-24 08:51:00|43.82|43.54|43.82|43.54|43.84|43.56|43.82|43.54|5
1737708670000|2025-01-24 08:51:10|43.81|43.53|43.82|43.54|43.82|43.54|43.81|43.53|2
1737708680000|2025-01-24 08:51:20|43.83|43.55|43.82|43.54|43.84|43.56|43.82|43.54|4
1737708690000|2025-01-24 08:51:30|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|2
1737708700000|2025-01-24 08:51:40|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|2
1737708710000|2025-01-24 08:51:50|43.83|43.55|43.87|43.59|43.87|43.59|43.83|43.55|4
1737708720000|2025-01-24 08:52:00|43.88|43.6|43.88|43.6|43.89|43.61|43.88|43.6|3
1737708730000|2025-01-24 08:52:10|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|4
1737708740000|2025-01-24 08:52:20|43.89|43.61|43.89|43.61|43.9|43.62|43.88|43.6|7
1737708750000|2025-01-24 08:52:30|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|2
1737708760000|2025-01-24 08:52:40|43.9|43.62|43.89|43.61|43.91|43.63|43.89|43.61|6
1737708790000|2025-01-24 08:53:10|43.88|43.6|43.89|43.61|43.89|43.61|43.88|43.6|2
1737708800000|2025-01-24 08:53:20|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737708810000|2025-01-24 08:53:30|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737708830000|2025-01-24 08:53:50|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737708860000|2025-01-24 08:54:20|43.86|43.58|43.86|43.58|43.86|43.58|43.85|43.57|3
1737708870000|2025-01-24 08:54:30|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737708880000|2025-01-24 08:54:40|43.84|43.56|43.85|43.57|43.85|43.57|43.84|43.56|2
1737708890000|2025-01-24 08:54:50|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|2
1737708940000|2025-01-24 08:55:40|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|2
1737708950000|2025-01-24 08:55:50|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737708960000|2025-01-24 08:56:00|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737708970000|2025-01-24 08:56:10|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737708980000|2025-01-24 08:56:20|43.87|43.59|43.88|43.6|43.88|43.6|43.87|43.59|2
1737708990000|2025-01-24 08:56:30|43.87|43.59|43.86|43.58|43.87|43.59|43.86|43.58|2
1737709010000|2025-01-24 08:56:50|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737709020000|2025-01-24 08:57:00|43.86|43.58|43.88|43.6|43.88|43.6|43.86|43.58|4
1737709050000|2025-01-24 08:57:30|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737709060000|2025-01-24 08:57:40|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737709070000|2025-01-24 08:57:50|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|4
1737709080000|2025-01-24 08:58:00|43.89|43.61|43.91|43.63|43.91|43.63|43.89|43.61|2
1737709110000|2025-01-24 08:58:30|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|2
1737709140000|2025-01-24 08:59:00|43.88|43.6|43.89|43.61|43.89|43.61|43.88|43.6|2
1737709150000|2025-01-24 08:59:10|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737709160000|2025-01-24 08:59:20|43.91|43.63|43.94|43.66|43.94|43.66|43.91|43.63|3
1737709170000|2025-01-24 08:59:30|43.93|43.65|43.95|43.67|43.95|43.67|43.93|43.65|6
1737709180000|2025-01-24 08:59:40|43.93|43.65|43.92|43.64|43.93|43.65|43.91|43.63|3
1737709200000|2025-01-24 09:00:00|43.91|43.63|43.91|43.63|43.91|43.63|43.9|43.62|3
1737709210000|2025-01-24 09:00:10|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737709220000|2025-01-24 09:00:20|43.94|43.66|44.01|43.73|44.01|43.73|43.94|43.66|5
1737709230000|2025-01-24 09:00:30|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737709240000|2025-01-24 09:00:40|44|43.72|44|43.72|44|43.72|43.99|43.71|5
1737709250000|2025-01-24 09:00:50|44.01|43.73|43.99|43.71|44.01|43.73|43.99|43.71|3
1737709260000|2025-01-24 09:01:00|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737709280000|2025-01-24 09:01:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737709300000|2025-01-24 09:01:40|43.95|43.67|43.94|43.66|43.95|43.67|43.93|43.65|3
1737709310000|2025-01-24 09:01:50|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737709320000|2025-01-24 09:02:00|43.94|43.66|43.94|43.66|43.94|43.66|43.93|43.65|3
1737709330000|2025-01-24 09:02:10|43.95|43.67|43.96|43.68|43.96|43.68|43.94|43.66|9
1737709340000|2025-01-24 09:02:20|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|4
1737709350000|2025-01-24 09:02:30|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737709360000|2025-01-24 09:02:40|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|4
1737709370000|2025-01-24 09:02:50|43.94|43.66|43.95|43.67|43.96|43.68|43.94|43.66|4
1737709380000|2025-01-24 09:03:00|43.96|43.68|43.96|43.68|43.96|43.68|43.95|43.67|3
1737709390000|2025-01-24 09:03:10|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|8
1737709400000|2025-01-24 09:03:20|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|6
1737709410000|2025-01-24 09:03:30|43.95|43.67|43.94|43.66|43.95|43.67|43.93|43.65|3
1737709420000|2025-01-24 09:03:40|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737709430000|2025-01-24 09:03:50|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737709440000|2025-01-24 09:04:00|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737709450000|2025-01-24 09:04:10|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737709470000|2025-01-24 09:04:30|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737709500000|2025-01-24 09:05:00|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737709510000|2025-01-24 09:05:10|43.89|43.61|43.9|43.62|43.91|43.63|43.88|43.6|6
1737709520000|2025-01-24 09:05:20|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|4
1737709530000|2025-01-24 09:05:30|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737709540000|2025-01-24 09:05:40|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737709550000|2025-01-24 09:05:50|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737709560000|2025-01-24 09:06:00|43.92|43.64|43.95|43.67|43.95|43.67|43.92|43.64|5
1737709570000|2025-01-24 09:06:10|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737709580000|2025-01-24 09:06:20|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737709590000|2025-01-24 09:06:30|43.99|43.71|43.96|43.68|43.99|43.71|43.96|43.68|3
1737709600000|2025-01-24 09:06:40|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737709620000|2025-01-24 09:07:00|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737709630000|2025-01-24 09:07:10|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737709640000|2025-01-24 09:07:20|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737709650000|2025-01-24 09:07:30|43.95|43.67|43.95|43.67|43.95|43.67|43.94|43.66|3
1737709660000|2025-01-24 09:07:40|43.96|43.68|43.98|43.7|43.98|43.7|43.96|43.68|3
1737709700000|2025-01-24 09:08:20|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737709720000|2025-01-24 09:08:40|43.95|43.67|43.97|43.69|43.97|43.69|43.95|43.67|5
1737709730000|2025-01-24 09:08:50|43.96|43.68|43.98|43.7|43.99|43.71|43.96|43.68|7
1737709750000|2025-01-24 09:09:10|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|4
1737709760000|2025-01-24 09:09:20|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737709780000|2025-01-24 09:09:40|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737709790000|2025-01-24 09:09:50|43.96|43.68|43.96|43.68|43.97|43.69|43.96|43.68|3
1737709800000|2025-01-24 09:10:00|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|4
1737709810000|2025-01-24 09:10:10|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737709820000|2025-01-24 09:10:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737709830000|2025-01-24 09:10:30|43.99|43.71|44.01|43.73|44.01|43.73|43.99|43.71|3
1737709850000|2025-01-24 09:10:50|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737709860000|2025-01-24 09:11:00|44|43.72|43.99|43.71|44.01|43.73|43.99|43.71|4
1737709870000|2025-01-24 09:11:10|44|43.72|43.99|43.71|44|43.72|43.98|43.7|3
1737709880000|2025-01-24 09:11:20|44|43.72|44|43.72|44|43.72|43.99|43.71|3
1737709890000|2025-01-24 09:11:30|44.01|43.73|44|43.72|44.01|43.73|44|43.72|4
1737709900000|2025-01-24 09:11:40|43.99|43.71|43.99|43.71|44|43.72|43.99|43.71|3
1737709930000|2025-01-24 09:12:10|43.98|43.7|43.98|43.7|43.98|43.7|43.97|43.69|3
1737709950000|2025-01-24 09:12:30|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737709960000|2025-01-24 09:12:40|43.96|43.68|43.96|43.68|43.97|43.69|43.96|43.68|3
1737709970000|2025-01-24 09:12:50|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737709990000|2025-01-24 09:13:10|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737710000000|2025-01-24 09:13:20|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737710010000|2025-01-24 09:13:30|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737710020000|2025-01-24 09:13:40|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737710030000|2025-01-24 09:13:50|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737710040000|2025-01-24 09:14:00|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737710100000|2025-01-24 09:15:00|43.98|43.7|44|43.72|44|43.72|43.98|43.7|3
1737710110000|2025-01-24 09:15:10|43.99|43.71|43.97|43.69|43.99|43.71|43.97|43.69|3
1737710130000|2025-01-24 09:15:30|43.96|43.68|43.93|43.65|43.96|43.68|43.93|43.65|4
1737710140000|2025-01-24 09:15:40|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737710150000|2025-01-24 09:15:50|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737710160000|2025-01-24 09:16:00|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|3
1737710180000|2025-01-24 09:16:20|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737710210000|2025-01-24 09:16:50|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737710220000|2025-01-24 09:17:00|43.91|43.63|43.89|43.61|43.91|43.63|43.89|43.61|3
1737710230000|2025-01-24 09:17:10|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737710240000|2025-01-24 09:17:20|43.91|43.63|43.92|43.64|43.92|43.64|43.9|43.62|6
1737710250000|2025-01-24 09:17:30|43.9|43.62|43.93|43.65|43.94|43.66|43.9|43.62|5
1737710260000|2025-01-24 09:17:40|43.94|43.66|43.91|43.63|43.94|43.66|43.91|43.63|3
1737710280000|2025-01-24 09:18:00|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737710290000|2025-01-24 09:18:10|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737710310000|2025-01-24 09:18:30|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737710320000|2025-01-24 09:18:40|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737710330000|2025-01-24 09:18:50|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737710340000|2025-01-24 09:19:00|43.91|43.63|43.91|43.63|43.92|43.64|43.9|43.62|4
1737710350000|2025-01-24 09:19:10|43.9|43.62|43.93|43.65|43.93|43.65|43.9|43.62|4
1737710360000|2025-01-24 09:19:20|43.92|43.64|43.92|43.64|43.92|43.64|43.91|43.63|3
1737710370000|2025-01-24 09:19:30|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737710380000|2025-01-24 09:19:40|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737710390000|2025-01-24 09:19:50|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737710410000|2025-01-24 09:20:10|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737710420000|2025-01-24 09:20:20|43.89|43.61|43.9|43.62|43.9|43.62|43.89|43.61|2
1737710430000|2025-01-24 09:20:30|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737710440000|2025-01-24 09:20:40|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|7
1737710450000|2025-01-24 09:20:50|43.93|43.65|43.93|43.65|43.95|43.67|43.93|43.65|4
1737710460000|2025-01-24 09:21:00|43.96|43.68|43.93|43.65|43.96|43.68|43.93|43.65|6
1737710480000|2025-01-24 09:21:20|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737710490000|2025-01-24 09:21:30|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737710500000|2025-01-24 09:21:40|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737710510000|2025-01-24 09:21:50|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737710520000|2025-01-24 09:22:00|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737710530000|2025-01-24 09:22:10|43.95|43.67|43.97|43.69|43.97|43.69|43.95|43.67|3
1737710540000|2025-01-24 09:22:20|43.98|43.7|43.98|43.7|43.99|43.71|43.97|43.69|5
1737710550000|2025-01-24 09:22:30|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737710560000|2025-01-24 09:22:40|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737710570000|2025-01-24 09:22:50|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737710580000|2025-01-24 09:23:00|43.97|43.69|43.97|43.69|43.97|43.69|43.96|43.68|3
1737710590000|2025-01-24 09:23:10|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737710600000|2025-01-24 09:23:20|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737710610000|2025-01-24 09:23:30|43.98|43.7|44|43.72|44|43.72|43.98|43.7|3
1737710620000|2025-01-24 09:23:40|43.99|43.71|43.99|43.71|44|43.72|43.99|43.71|5
1737710640000|2025-01-24 09:24:00|44|43.72|44.04|43.76|44.04|43.76|44|43.72|3
1737710650000|2025-01-24 09:24:10|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737710670000|2025-01-24 09:24:30|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737710680000|2025-01-24 09:24:40|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737710690000|2025-01-24 09:24:50|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737710700000|2025-01-24 09:25:00|44|43.72|44|43.72|44.01|43.73|43.99|43.71|5
1737710720000|2025-01-24 09:25:20|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737710740000|2025-01-24 09:25:40|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737710760000|2025-01-24 09:26:00|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737710770000|2025-01-24 09:26:10|44|43.72|44.02|43.74|44.02|43.74|44|43.72|3
1737710780000|2025-01-24 09:26:20|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737710790000|2025-01-24 09:26:30|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737710810000|2025-01-24 09:26:50|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|4
1737710820000|2025-01-24 09:27:00|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737710840000|2025-01-24 09:27:20|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737710850000|2025-01-24 09:27:30|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737710860000|2025-01-24 09:27:40|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737710870000|2025-01-24 09:27:50|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737710900000|2025-01-24 09:28:20|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737710910000|2025-01-24 09:28:30|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737710920000|2025-01-24 09:28:40|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737710930000|2025-01-24 09:28:50|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737710940000|2025-01-24 09:29:00|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737710950000|2025-01-24 09:29:10|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737710960000|2025-01-24 09:29:20|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737710980000|2025-01-24 09:29:40|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737711000000|2025-01-24 09:30:00|44.06|43.78|44.03|43.75|44.06|43.78|44.03|43.75|3
1737711010000|2025-01-24 09:30:10|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737711030000|2025-01-24 09:30:30|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737711060000|2025-01-24 09:31:00|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737711080000|2025-01-24 09:31:20|44.02|43.74|44.04|43.76|44.04|43.76|44.01|43.73|6
1737711090000|2025-01-24 09:31:30|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737711110000|2025-01-24 09:31:50|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737711130000|2025-01-24 09:32:10|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737711150000|2025-01-24 09:32:30|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737711160000|2025-01-24 09:32:40|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737711170000|2025-01-24 09:32:50|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737711220000|2025-01-24 09:33:40|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737711230000|2025-01-24 09:33:50|44.01|43.73|43.99|43.71|44.01|43.73|43.99|43.71|3
1737711240000|2025-01-24 09:34:00|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|3
1737711250000|2025-01-24 09:34:10|43.95|43.67|43.93|43.65|43.95|43.67|43.93|43.65|3
1737711260000|2025-01-24 09:34:20|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737711270000|2025-01-24 09:34:30|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|2
1737711280000|2025-01-24 09:34:40|43.9|43.62|43.93|43.65|43.93|43.65|43.9|43.62|3
1737711290000|2025-01-24 09:34:50|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|2
1737711300000|2025-01-24 09:35:00|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737711310000|2025-01-24 09:35:10|43.92|43.64|43.92|43.64|43.92|43.64|43.91|43.63|3
1737711320000|2025-01-24 09:35:20|43.93|43.65|43.96|43.68|43.96|43.68|43.93|43.65|4
1737711330000|2025-01-24 09:35:30|43.97|43.69|43.96|43.68|43.97|43.69|43.95|43.67|4
1737711340000|2025-01-24 09:35:40|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737711350000|2025-01-24 09:35:50|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737711360000|2025-01-24 09:36:00|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737711370000|2025-01-24 09:36:10|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737711380000|2025-01-24 09:36:20|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737711390000|2025-01-24 09:36:30|43.97|43.69|43.95|43.67|43.97|43.69|43.95|43.67|2
1737711520000|2025-01-24 09:38:40|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|4
1737711530000|2025-01-24 09:38:50|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737711540000|2025-01-24 09:39:00|43.95|43.67|44.03|43.75|44.03|43.75|43.95|43.67|8
1737711550000|2025-01-24 09:39:10|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|3
1737711560000|2025-01-24 09:39:20|44.06|43.78|44|43.72|44.07|43.79|44|43.72|11
1737711570000|2025-01-24 09:39:30|43.99|43.71|43.99|43.71|44|43.72|43.99|43.71|3
1737711580000|2025-01-24 09:39:40|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737711590000|2025-01-24 09:39:50|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737711600000|2025-01-24 09:40:00|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737711610000|2025-01-24 09:40:10|43.98|43.7|44.01|43.73|44.01|43.73|43.98|43.7|3
1737711620000|2025-01-24 09:40:20|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737711640000|2025-01-24 09:40:40|43.98|43.7|43.96|43.68|43.99|43.71|43.96|43.68|5
1737711650000|2025-01-24 09:40:50|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737711660000|2025-01-24 09:41:00|43.94|43.66|43.92|43.64|43.94|43.66|43.91|43.63|5
1737711670000|2025-01-24 09:41:10|43.93|43.65|43.93|43.65|43.93|43.65|43.92|43.64|3
1737711680000|2025-01-24 09:41:20|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737711700000|2025-01-24 09:41:40|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737711710000|2025-01-24 09:41:50|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737711720000|2025-01-24 09:42:00|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737711730000|2025-01-24 09:42:10|43.97|43.69|43.97|43.69|43.97|43.69|43.96|43.68|3
1737711740000|2025-01-24 09:42:20|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737711770000|2025-01-24 09:42:50|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737711780000|2025-01-24 09:43:00|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737711790000|2025-01-24 09:43:10|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737711800000|2025-01-24 09:43:20|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737711830000|2025-01-24 09:43:50|43.98|43.7|44.02|43.74|44.02|43.74|43.98|43.7|3
1737711850000|2025-01-24 09:44:10|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737711860000|2025-01-24 09:44:20|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|2
1737711870000|2025-01-24 09:44:30|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737711880000|2025-01-24 09:44:40|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|3
1737711900000|2025-01-24 09:45:00|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|5
1737711910000|2025-01-24 09:45:10|44|43.72|44|43.72|44|43.72|44|43.72|1
1737711920000|2025-01-24 09:45:20|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737711930000|2025-01-24 09:45:30|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737711940000|2025-01-24 09:45:40|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737711950000|2025-01-24 09:45:50|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737711960000|2025-01-24 09:46:00|43.98|43.7|43.94|43.66|43.98|43.7|43.93|43.65|10
1737711970000|2025-01-24 09:46:10|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737711990000|2025-01-24 09:46:30|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737712000000|2025-01-24 09:46:40|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737712010000|2025-01-24 09:46:50|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737712020000|2025-01-24 09:47:00|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737712030000|2025-01-24 09:47:10|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737712040000|2025-01-24 09:47:20|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737712070000|2025-01-24 09:47:50|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737712080000|2025-01-24 09:48:00|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737712110000|2025-01-24 09:48:30|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737712120000|2025-01-24 09:48:40|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|2
1737712130000|2025-01-24 09:48:50|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737712150000|2025-01-24 09:49:10|43.89|43.61|43.91|43.63|43.91|43.63|43.89|43.61|7
1737712160000|2025-01-24 09:49:20|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737712180000|2025-01-24 09:49:40|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737712190000|2025-01-24 09:49:50|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737712200000|2025-01-24 09:50:00|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737712210000|2025-01-24 09:50:10|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737712220000|2025-01-24 09:50:20|43.89|43.61|43.91|43.63|43.91|43.63|43.89|43.61|3
1737712230000|2025-01-24 09:50:30|43.9|43.62|43.89|43.61|43.9|43.62|43.89|43.61|2
1737712240000|2025-01-24 09:50:40|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737712250000|2025-01-24 09:50:50|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737712260000|2025-01-24 09:51:00|43.89|43.61|43.89|43.61|43.89|43.61|43.88|43.6|3
1737712280000|2025-01-24 09:51:20|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737712290000|2025-01-24 09:51:30|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737712300000|2025-01-24 09:51:40|43.92|43.64|43.94|43.66|43.94|43.66|43.92|43.64|5
1737712320000|2025-01-24 09:52:00|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737712330000|2025-01-24 09:52:10|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737712360000|2025-01-24 09:52:40|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737712370000|2025-01-24 09:52:50|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737712380000|2025-01-24 09:53:00|43.93|43.65|43.94|43.66|43.94|43.66|43.92|43.64|3
1737712390000|2025-01-24 09:53:10|43.93|43.65|43.93|43.65|43.94|43.66|43.93|43.65|5
1737712450000|2025-01-24 09:54:10|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737712460000|2025-01-24 09:54:20|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737712470000|2025-01-24 09:54:30|43.95|43.67|43.95|43.67|43.95|43.67|43.94|43.66|5
1737712480000|2025-01-24 09:54:40|43.96|43.68|43.96|43.68|43.96|43.68|43.95|43.67|3
1737712490000|2025-01-24 09:54:50|43.97|43.69|43.95|43.67|43.97|43.69|43.95|43.67|3
1737712500000|2025-01-24 09:55:00|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|4
1737712510000|2025-01-24 09:55:10|43.96|43.68|44.02|43.74|44.02|43.74|43.96|43.68|5
1737712520000|2025-01-24 09:55:20|44.03|43.75|44.02|43.74|44.03|43.75|44.01|43.73|4
1737712530000|2025-01-24 09:55:30|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737712540000|2025-01-24 09:55:40|44|43.72|44|43.72|44.01|43.73|44|43.72|3
1737712560000|2025-01-24 09:56:00|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737712570000|2025-01-24 09:56:10|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737712600000|2025-01-24 09:56:40|44|43.72|43.99|43.71|44|43.72|43.99|43.71|4
1737712620000|2025-01-24 09:57:00|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737712650000|2025-01-24 09:57:30|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737712660000|2025-01-24 09:57:40|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737712680000|2025-01-24 09:58:00|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737712700000|2025-01-24 09:58:20|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737712710000|2025-01-24 09:58:30|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737712720000|2025-01-24 09:58:40|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737712730000|2025-01-24 09:58:50|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737712740000|2025-01-24 09:59:00|44|43.72|44|43.72|44|43.72|44|43.72|1
1737712750000|2025-01-24 09:59:10|44.01|43.73|44.06|43.78|44.06|43.78|44.01|43.73|7
1737712760000|2025-01-24 09:59:20|44.07|43.79|44.05|43.77|44.07|43.79|44.05|43.77|6
1737712770000|2025-01-24 09:59:30|44.04|43.76|44.04|43.76|44.04|43.76|44.02|43.74|4
1737712800000|2025-01-24 10:00:00|44.02|43.74|43.99|43.71|44.02|43.74|43.99|43.71|2
1737712810000|2025-01-24 10:00:10|44|43.72|44|43.72|44.01|43.73|44|43.72|3
1737712820000|2025-01-24 10:00:20|44.01|43.73|44.04|43.76|44.04|43.76|44.01|43.73|8
1737712830000|2025-01-24 10:00:30|44.05|43.77|44.05|43.77|44.05|43.77|44.04|43.76|3
1737712840000|2025-01-24 10:00:40|44.06|43.78|44.05|43.77|44.07|43.79|44.05|43.77|5
1737712850000|2025-01-24 10:00:50|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737712860000|2025-01-24 10:01:00|44.04|43.76|44.06|43.78|44.06|43.78|44.04|43.76|3
1737712870000|2025-01-24 10:01:10|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737712880000|2025-01-24 10:01:20|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737712890000|2025-01-24 10:01:30|44.04|43.76|43.99|43.71|44.04|43.76|43.98|43.7|5
1737712900000|2025-01-24 10:01:40|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737712910000|2025-01-24 10:01:50|43.98|43.7|43.98|43.7|43.98|43.7|43.97|43.69|3
1737712920000|2025-01-24 10:02:00|43.97|43.69|43.95|43.67|43.97|43.69|43.95|43.67|5
1737712940000|2025-01-24 10:02:20|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737712950000|2025-01-24 10:02:30|43.93|43.65|43.9|43.62|43.93|43.65|43.9|43.62|3
1737712960000|2025-01-24 10:02:40|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737712970000|2025-01-24 10:02:50|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737712980000|2025-01-24 10:03:00|43.89|43.61|43.9|43.62|43.9|43.62|43.89|43.61|2
1737713020000|2025-01-24 10:03:40|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737713040000|2025-01-24 10:04:00|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737713060000|2025-01-24 10:04:20|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737713070000|2025-01-24 10:04:30|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737713080000|2025-01-24 10:04:40|43.88|43.6|43.87|43.59|43.88|43.6|43.85|43.57|4
1737713110000|2025-01-24 10:05:10|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737713130000|2025-01-24 10:05:30|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737713140000|2025-01-24 10:05:40|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737713150000|2025-01-24 10:05:50|43.85|43.57|43.85|43.57|43.85|43.57|43.84|43.56|5
1737713160000|2025-01-24 10:06:00|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737713200000|2025-01-24 10:06:40|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737713210000|2025-01-24 10:06:50|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737713220000|2025-01-24 10:07:00|43.83|43.55|43.83|43.55|43.84|43.56|43.83|43.55|3
1737713240000|2025-01-24 10:07:20|43.84|43.56|43.84|43.56|43.84|43.56|43.83|43.55|3
1737713250000|2025-01-24 10:07:30|43.85|43.57|43.89|43.61|43.89|43.61|43.85|43.57|2
1737713260000|2025-01-24 10:07:40|43.9|43.62|43.88|43.6|43.91|43.63|43.88|43.6|4
1737713270000|2025-01-24 10:07:50|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737713300000|2025-01-24 10:08:20|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737713310000|2025-01-24 10:08:30|43.92|43.64|43.9|43.62|43.92|43.64|43.9|43.62|2
1737713320000|2025-01-24 10:08:40|43.93|43.65|43.93|43.65|43.94|43.66|43.93|43.65|3
1737713340000|2025-01-24 10:09:00|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737713350000|2025-01-24 10:09:10|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737713360000|2025-01-24 10:09:20|43.93|43.65|43.95|43.67|43.95|43.67|43.93|43.65|3
1737713370000|2025-01-24 10:09:30|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737713390000|2025-01-24 10:09:50|43.96|43.68|43.96|43.68|43.96|43.68|43.95|43.67|3
1737713400000|2025-01-24 10:10:00|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737713410000|2025-01-24 10:10:10|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737713420000|2025-01-24 10:10:20|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737713440000|2025-01-24 10:10:40|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737713450000|2025-01-24 10:10:50|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737713460000|2025-01-24 10:11:00|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737713470000|2025-01-24 10:11:10|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737713480000|2025-01-24 10:11:20|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737713490000|2025-01-24 10:11:30|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737713510000|2025-01-24 10:11:50|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737713530000|2025-01-24 10:12:10|43.95|43.67|43.97|43.69|43.97|43.69|43.94|43.66|5
1737713540000|2025-01-24 10:12:20|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737713550000|2025-01-24 10:12:30|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737713560000|2025-01-24 10:12:40|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737713580000|2025-01-24 10:13:00|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737713590000|2025-01-24 10:13:10|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737713600000|2025-01-24 10:13:20|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737713610000|2025-01-24 10:13:30|43.98|43.7|43.92|43.64|43.98|43.7|43.92|43.64|5
1737713620000|2025-01-24 10:13:40|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737713630000|2025-01-24 10:13:50|43.93|43.65|43.95|43.67|43.95|43.67|43.93|43.65|2
1737713640000|2025-01-24 10:14:00|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737713650000|2025-01-24 10:14:10|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737713660000|2025-01-24 10:14:20|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737713680000|2025-01-24 10:14:40|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737713690000|2025-01-24 10:14:50|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737713700000|2025-01-24 10:15:00|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737713710000|2025-01-24 10:15:10|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|2
1737713720000|2025-01-24 10:15:20|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|2
1737713730000|2025-01-24 10:15:30|43.94|43.66|43.94|43.66|43.94|43.66|43.93|43.65|3
1737713740000|2025-01-24 10:15:40|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737713760000|2025-01-24 10:16:00|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737713770000|2025-01-24 10:16:10|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737713780000|2025-01-24 10:16:20|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737713790000|2025-01-24 10:16:30|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737713800000|2025-01-24 10:16:40|43.95|43.67|43.97|43.69|43.97|43.69|43.95|43.67|3
1737713810000|2025-01-24 10:16:50|43.98|43.7|43.98|43.7|43.98|43.7|43.97|43.69|3
1737713820000|2025-01-24 10:17:00|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737713850000|2025-01-24 10:17:30|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737713860000|2025-01-24 10:17:40|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737713870000|2025-01-24 10:17:50|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737713890000|2025-01-24 10:18:10|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737713900000|2025-01-24 10:18:20|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737713930000|2025-01-24 10:18:50|43.91|43.63|43.88|43.6|43.91|43.63|43.88|43.6|4
1737713940000|2025-01-24 10:19:00|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|4
1737713950000|2025-01-24 10:19:10|43.87|43.59|43.85|43.57|43.87|43.59|43.85|43.57|3
1737713970000|2025-01-24 10:19:30|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737714020000|2025-01-24 10:20:20|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|2
1737714060000|2025-01-24 10:21:00|43.83|43.55|43.83|43.55|43.84|43.56|43.83|43.55|3
1737714110000|2025-01-24 10:21:50|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|4
1737714120000|2025-01-24 10:22:00|43.81|43.53|43.81|43.53|43.81|43.53|43.8|43.52|3
1737714150000|2025-01-24 10:22:30|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737714220000|2025-01-24 10:23:40|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|2
1737714230000|2025-01-24 10:23:50|43.81|43.53|43.81|43.53|43.82|43.54|43.81|43.53|3
1737714240000|2025-01-24 10:24:00|43.82|43.54|43.8|43.52|43.82|43.54|43.8|43.52|3
1737714270000|2025-01-24 10:24:30|43.79|43.51|43.79|43.51|43.79|43.51|43.79|43.51|1
1737714380000|2025-01-24 10:26:20|43.8|43.52|43.82|43.54|43.85|43.57|43.8|43.52|6
1737714390000|2025-01-24 10:26:30|43.81|43.53|43.81|43.53|43.81|43.53|43.81|43.53|1
1737714400000|2025-01-24 10:26:40|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|4
1737714410000|2025-01-24 10:26:50|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737714420000|2025-01-24 10:27:00|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737714440000|2025-01-24 10:27:20|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737714450000|2025-01-24 10:27:30|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737714460000|2025-01-24 10:27:40|43.84|43.56|43.84|43.56|43.84|43.56|43.83|43.55|3
1737714470000|2025-01-24 10:27:50|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737714480000|2025-01-24 10:28:00|43.84|43.56|43.85|43.57|43.85|43.57|43.84|43.56|2
1737714490000|2025-01-24 10:28:10|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|2
1737714500000|2025-01-24 10:28:20|43.84|43.56|43.82|43.54|43.84|43.56|43.82|43.54|3
1737714510000|2025-01-24 10:28:30|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|2
1737714520000|2025-01-24 10:28:40|43.79|43.51|43.79|43.51|43.79|43.51|43.79|43.51|1
1737714560000|2025-01-24 10:29:20|43.8|43.52|43.83|43.55|43.83|43.55|43.79|43.51|4
1737714580000|2025-01-24 10:29:40|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737714600000|2025-01-24 10:30:00|43.83|43.55|43.85|43.57|43.85|43.57|43.82|43.54|5
1737714630000|2025-01-24 10:30:30|43.87|43.59|43.88|43.6|43.88|43.6|43.87|43.59|2
1737714640000|2025-01-24 10:30:40|43.87|43.59|43.87|43.59|43.87|43.59|43.86|43.58|3
1737714660000|2025-01-24 10:31:00|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737714670000|2025-01-24 10:31:10|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737714680000|2025-01-24 10:31:20|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737714700000|2025-01-24 10:31:40|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737714720000|2025-01-24 10:32:00|43.84|43.56|43.82|43.54|43.84|43.56|43.82|43.54|3
1737714730000|2025-01-24 10:32:10|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|2
1737714740000|2025-01-24 10:32:20|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|2
1737714760000|2025-01-24 10:32:40|43.83|43.55|43.85|43.57|43.85|43.57|43.83|43.55|3
1737714770000|2025-01-24 10:32:50|43.86|43.58|43.89|43.61|43.89|43.61|43.86|43.58|6
1737714780000|2025-01-24 10:33:00|43.9|43.62|43.9|43.62|43.91|43.63|43.9|43.62|3
1737714790000|2025-01-24 10:33:10|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737714800000|2025-01-24 10:33:20|43.93|43.65|43.91|43.63|43.95|43.67|43.91|43.63|5
1737714810000|2025-01-24 10:33:30|43.92|43.64|43.92|43.64|43.93|43.65|43.92|43.64|3
1737714820000|2025-01-24 10:33:40|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737714830000|2025-01-24 10:33:50|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737714840000|2025-01-24 10:34:00|43.92|43.64|43.93|43.65|43.93|43.65|43.91|43.63|3
1737714850000|2025-01-24 10:34:10|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|4
1737714860000|2025-01-24 10:34:20|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737714890000|2025-01-24 10:34:50|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737714900000|2025-01-24 10:35:00|43.93|43.65|43.92|43.64|43.93|43.65|43.91|43.63|4
1737714920000|2025-01-24 10:35:20|43.93|43.65|43.93|43.65|43.93|43.65|43.92|43.64|3
1737714930000|2025-01-24 10:35:30|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737714940000|2025-01-24 10:35:40|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737714950000|2025-01-24 10:35:50|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737714970000|2025-01-24 10:36:10|43.95|43.67|43.97|43.69|43.97|43.69|43.95|43.67|3
1737714980000|2025-01-24 10:36:20|43.98|43.7|43.98|43.7|43.99|43.71|43.98|43.7|3
1737714990000|2025-01-24 10:36:30|43.99|43.71|43.99|43.71|44|43.72|43.99|43.71|3
1737715000000|2025-01-24 10:36:40|43.98|43.7|43.95|43.67|43.98|43.7|43.95|43.67|4
1737715010000|2025-01-24 10:36:50|43.96|43.68|43.96|43.68|43.97|43.69|43.95|43.67|5
1737715020000|2025-01-24 10:37:00|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737715030000|2025-01-24 10:37:10|43.95|43.67|43.98|43.7|43.98|43.7|43.95|43.67|7
1737715040000|2025-01-24 10:37:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737715060000|2025-01-24 10:37:40|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737715070000|2025-01-24 10:37:50|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737715080000|2025-01-24 10:38:00|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737715090000|2025-01-24 10:38:10|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737715100000|2025-01-24 10:38:20|43.98|43.7|43.98|43.7|43.99|43.71|43.98|43.7|3
1737715130000|2025-01-24 10:38:50|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737715140000|2025-01-24 10:39:00|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737715150000|2025-01-24 10:39:10|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737715170000|2025-01-24 10:39:30|43.96|43.68|43.96|43.68|43.97|43.69|43.96|43.68|3
1737715180000|2025-01-24 10:39:40|43.98|43.7|44|43.72|44|43.72|43.98|43.7|2
1737715210000|2025-01-24 10:40:10|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737715220000|2025-01-24 10:40:20|43.99|43.71|44|43.72|44.01|43.73|43.99|43.71|4
1737715240000|2025-01-24 10:40:40|43.99|43.71|43.99|43.71|44|43.72|43.99|43.71|5
1737715250000|2025-01-24 10:40:50|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737715270000|2025-01-24 10:41:10|43.99|43.71|43.99|43.71|44|43.72|43.99|43.71|3
1737715290000|2025-01-24 10:41:30|44|43.72|44.03|43.75|44.03|43.75|43.99|43.71|5
1737715300000|2025-01-24 10:41:40|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737715310000|2025-01-24 10:41:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737715350000|2025-01-24 10:42:30|44.06|43.78|44.02|43.74|44.06|43.78|44.02|43.74|5
1737715360000|2025-01-24 10:42:40|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737715370000|2025-01-24 10:42:50|44.06|43.78|44.09|43.81|44.1|43.82|44.06|43.78|9
1737715380000|2025-01-24 10:43:00|44.08|43.8|44.08|43.8|44.08|43.8|44.06|43.78|7
1737715390000|2025-01-24 10:43:10|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737715400000|2025-01-24 10:43:20|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737715410000|2025-01-24 10:43:30|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737715420000|2025-01-24 10:43:40|44.06|43.78|44.06|43.78|44.06|43.78|44.05|43.77|3
1737715430000|2025-01-24 10:43:50|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737715440000|2025-01-24 10:44:00|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|4
1737715450000|2025-01-24 10:44:10|44.08|43.8|44.09|43.81|44.09|43.81|44.08|43.8|2
1737715460000|2025-01-24 10:44:20|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737715470000|2025-01-24 10:44:30|44.09|43.81|44.09|43.81|44.09|43.81|44.08|43.8|3
1737715490000|2025-01-24 10:44:50|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737715500000|2025-01-24 10:45:00|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737715510000|2025-01-24 10:45:10|44.06|43.78|44.04|43.76|44.07|43.79|44.04|43.76|5
1737715540000|2025-01-24 10:45:40|44.05|43.77|44.05|43.77|44.05|43.77|44.04|43.76|3
1737715550000|2025-01-24 10:45:50|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|2
1737715560000|2025-01-24 10:46:00|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|3
1737715570000|2025-01-24 10:46:10|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737715580000|2025-01-24 10:46:20|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737715590000|2025-01-24 10:46:30|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737715600000|2025-01-24 10:46:40|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737715610000|2025-01-24 10:46:50|43.98|43.7|43.98|43.7|43.98|43.7|43.97|43.69|5
1737715620000|2025-01-24 10:47:00|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737715630000|2025-01-24 10:47:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737715640000|2025-01-24 10:47:20|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737715660000|2025-01-24 10:47:40|43.96|43.68|43.98|43.7|43.98|43.7|43.96|43.68|3
1737715670000|2025-01-24 10:47:50|43.97|43.69|43.97|43.69|43.98|43.7|43.97|43.69|3
1737715680000|2025-01-24 10:48:00|43.96|43.68|43.97|43.69|43.98|43.7|43.96|43.68|6
1737715690000|2025-01-24 10:48:10|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737715700000|2025-01-24 10:48:20|44|43.72|44.01|43.73|44.02|43.74|44|43.72|3
1737715710000|2025-01-24 10:48:30|44|43.72|44|43.72|44|43.72|43.99|43.71|3
1737715720000|2025-01-24 10:48:40|43.99|43.71|43.98|43.7|43.99|43.71|43.97|43.69|4
1737715730000|2025-01-24 10:48:50|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|4
1737715740000|2025-01-24 10:49:00|43.99|43.71|44|43.72|44|43.72|43.98|43.7|6
1737715750000|2025-01-24 10:49:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737715760000|2025-01-24 10:49:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737715770000|2025-01-24 10:49:30|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737715780000|2025-01-24 10:49:40|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737715790000|2025-01-24 10:49:50|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737715810000|2025-01-24 10:50:10|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737715820000|2025-01-24 10:50:20|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737715830000|2025-01-24 10:50:30|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737715840000|2025-01-24 10:50:40|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737715880000|2025-01-24 10:51:20|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737715900000|2025-01-24 10:51:40|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737715910000|2025-01-24 10:51:50|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737715920000|2025-01-24 10:52:00|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737715940000|2025-01-24 10:52:20|43.98|43.7|43.96|43.68|43.99|43.71|43.96|43.68|5
1737715960000|2025-01-24 10:52:40|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737715970000|2025-01-24 10:52:50|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737715990000|2025-01-24 10:53:10|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737716040000|2025-01-24 10:54:00|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737716050000|2025-01-24 10:54:10|44|43.72|43.99|43.71|44|43.72|43.99|43.71|4
1737716070000|2025-01-24 10:54:30|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737716090000|2025-01-24 10:54:50|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737716100000|2025-01-24 10:55:00|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737716110000|2025-01-24 10:55:10|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737716120000|2025-01-24 10:55:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737716130000|2025-01-24 10:55:30|44.01|43.73|44.06|43.78|44.06|43.78|44.01|43.73|4
1737716150000|2025-01-24 10:55:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737716160000|2025-01-24 10:56:00|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|4
1737716170000|2025-01-24 10:56:10|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737716190000|2025-01-24 10:56:30|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737716210000|2025-01-24 10:56:50|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737716230000|2025-01-24 10:57:10|44.08|43.8|44.08|43.8|44.09|43.81|44.08|43.8|3
1737716250000|2025-01-24 10:57:30|44.09|43.81|44.09|43.81|44.1|43.82|44.09|43.81|3
1737716260000|2025-01-24 10:57:40|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737716270000|2025-01-24 10:57:50|44.09|43.81|44.09|43.81|44.1|43.82|44.09|43.81|3
1737716280000|2025-01-24 10:58:00|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737716310000|2025-01-24 10:58:30|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737716320000|2025-01-24 10:58:40|44.13|43.85|44.12|43.84|44.13|43.85|44.12|43.84|2
1737716330000|2025-01-24 10:58:50|44.13|43.85|44.12|43.84|44.13|43.85|44.11|43.83|4
1737716340000|2025-01-24 10:59:00|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|2
1737716350000|2025-01-24 10:59:10|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737716360000|2025-01-24 10:59:20|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737716380000|2025-01-24 10:59:40|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|3
1737716400000|2025-01-24 11:00:00|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737716410000|2025-01-24 11:00:10|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737716420000|2025-01-24 11:00:20|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737716430000|2025-01-24 11:00:30|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737716450000|2025-01-24 11:00:50|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|2
1737716460000|2025-01-24 11:01:00|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737716470000|2025-01-24 11:01:10|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737716480000|2025-01-24 11:01:20|44.02|43.74|44.02|43.74|44.03|43.75|44.02|43.74|3
1737716490000|2025-01-24 11:01:30|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737716500000|2025-01-24 11:01:40|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737716510000|2025-01-24 11:01:50|44.06|43.78|44.04|43.76|44.07|43.79|44.04|43.76|7
1737716520000|2025-01-24 11:02:00|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737716530000|2025-01-24 11:02:10|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|6
1737716540000|2025-01-24 11:02:20|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737716550000|2025-01-24 11:02:30|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737716560000|2025-01-24 11:02:40|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737716580000|2025-01-24 11:03:00|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737716610000|2025-01-24 11:03:30|44|43.72|44|43.72|44|43.72|44|43.72|1
1737716620000|2025-01-24 11:03:40|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737716630000|2025-01-24 11:03:50|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737716640000|2025-01-24 11:04:00|44|43.72|44|43.72|44|43.72|44|43.72|1
1737716650000|2025-01-24 11:04:10|44.01|43.73|44|43.72|44.01|43.73|43.99|43.71|6
1737716660000|2025-01-24 11:04:20|43.99|43.71|43.99|43.71|44|43.72|43.99|43.71|3
1737716670000|2025-01-24 11:04:30|44|43.72|44|43.72|44|43.72|44|43.72|1
1737716680000|2025-01-24 11:04:40|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737716720000|2025-01-24 11:05:20|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737716730000|2025-01-24 11:05:30|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|5
1737716740000|2025-01-24 11:05:40|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737716760000|2025-01-24 11:06:00|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737716810000|2025-01-24 11:06:50|43.96|43.68|43.98|43.7|43.98|43.7|43.96|43.68|2
1737716820000|2025-01-24 11:07:00|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737716840000|2025-01-24 11:07:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737716850000|2025-01-24 11:07:30|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737716880000|2025-01-24 11:08:00|43.98|43.7|44|43.72|44|43.72|43.98|43.7|3
1737716890000|2025-01-24 11:08:10|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|4
1737716930000|2025-01-24 11:08:50|43.99|43.71|44.01|43.73|44.01|43.73|43.99|43.71|3
1737716940000|2025-01-24 11:09:00|44|43.72|44|43.72|44|43.72|44|43.72|1
1737716950000|2025-01-24 11:09:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737716960000|2025-01-24 11:09:20|43.98|43.7|43.98|43.7|43.99|43.71|43.98|43.7|3
1737717010000|2025-01-24 11:10:10|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737717020000|2025-01-24 11:10:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737717040000|2025-01-24 11:10:40|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737717060000|2025-01-24 11:11:00|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737717070000|2025-01-24 11:11:10|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737717090000|2025-01-24 11:11:30|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737717120000|2025-01-24 11:12:00|43.96|43.68|43.97|43.69|43.97|43.69|43.96|43.68|2
1737717130000|2025-01-24 11:12:10|43.98|43.7|44|43.72|44|43.72|43.97|43.69|5
1737717140000|2025-01-24 11:12:20|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737717150000|2025-01-24 11:12:30|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737717160000|2025-01-24 11:12:40|43.96|43.68|43.96|43.68|43.97|43.69|43.95|43.67|5
1737717170000|2025-01-24 11:12:50|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737717180000|2025-01-24 11:13:00|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737717190000|2025-01-24 11:13:10|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737717200000|2025-01-24 11:13:20|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737717210000|2025-01-24 11:13:30|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737717220000|2025-01-24 11:13:40|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737717240000|2025-01-24 11:14:00|43.97|43.69|43.98|43.7|43.98|43.7|43.96|43.68|5
1737717260000|2025-01-24 11:14:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737717300000|2025-01-24 11:15:00|43.98|43.7|44|43.72|44|43.72|43.98|43.7|3
1737717310000|2025-01-24 11:15:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737717320000|2025-01-24 11:15:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737717330000|2025-01-24 11:15:30|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737717350000|2025-01-24 11:15:50|44|43.72|44.02|43.74|44.02|43.74|44|43.72|3
1737717360000|2025-01-24 11:16:00|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737717370000|2025-01-24 11:16:10|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737717380000|2025-01-24 11:16:20|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737717390000|2025-01-24 11:16:30|44|43.72|44|43.72|44|43.72|44|43.72|1
1737717400000|2025-01-24 11:16:40|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737717410000|2025-01-24 11:16:50|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737717420000|2025-01-24 11:17:00|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737717430000|2025-01-24 11:17:10|44.01|43.73|44.04|43.76|44.04|43.76|44.01|43.73|4
1737717460000|2025-01-24 11:17:40|44.06|43.78|44.07|43.79|44.08|43.8|44.06|43.78|3
1737717470000|2025-01-24 11:17:50|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737717480000|2025-01-24 11:18:00|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|2
1737717510000|2025-01-24 11:18:30|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737717530000|2025-01-24 11:18:50|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737717540000|2025-01-24 11:19:00|44|43.72|44|43.72|44|43.72|44|43.72|1
1737717550000|2025-01-24 11:19:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737717570000|2025-01-24 11:19:30|44|43.72|44|43.72|44|43.72|44|43.72|1
1737717580000|2025-01-24 11:19:40|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737717600000|2025-01-24 11:20:00|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737717620000|2025-01-24 11:20:20|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737717660000|2025-01-24 11:21:00|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737717680000|2025-01-24 11:21:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737717690000|2025-01-24 11:21:30|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737717700000|2025-01-24 11:21:40|44|43.72|44|43.72|44|43.72|44|43.72|1
1737717720000|2025-01-24 11:22:00|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737717740000|2025-01-24 11:22:20|43.98|43.7|43.98|43.7|43.99|43.71|43.98|43.7|3
1737717750000|2025-01-24 11:22:30|43.97|43.69|43.98|43.7|43.98|43.7|43.97|43.69|2
1737717800000|2025-01-24 11:23:20|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737717810000|2025-01-24 11:23:30|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737717830000|2025-01-24 11:23:50|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737717840000|2025-01-24 11:24:00|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|3
1737717850000|2025-01-24 11:24:10|44|43.72|44|43.72|44|43.72|44|43.72|1
1737717860000|2025-01-24 11:24:20|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737717890000|2025-01-24 11:24:50|44|43.72|43.98|43.7|44|43.72|43.98|43.7|5
1737717920000|2025-01-24 11:25:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737717930000|2025-01-24 11:25:30|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737717940000|2025-01-24 11:25:40|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|4
1737717950000|2025-01-24 11:25:50|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737717960000|2025-01-24 11:26:00|43.97|43.69|43.97|43.69|43.97|43.69|43.96|43.68|3
1737717970000|2025-01-24 11:26:10|43.98|43.7|43.96|43.68|43.98|43.7|43.96|43.68|5
1737717980000|2025-01-24 11:26:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737717990000|2025-01-24 11:26:30|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737718000000|2025-01-24 11:26:40|44|43.72|44.02|43.74|44.02|43.74|44|43.72|2
1737718010000|2025-01-24 11:26:50|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737718030000|2025-01-24 11:27:10|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737718040000|2025-01-24 11:27:20|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737718050000|2025-01-24 11:27:30|44.02|43.74|44|43.72|44.02|43.74|44|43.72|3
1737718060000|2025-01-24 11:27:40|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737718070000|2025-01-24 11:27:50|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737718090000|2025-01-24 11:28:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737718120000|2025-01-24 11:28:40|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737718130000|2025-01-24 11:28:50|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737718170000|2025-01-24 11:29:30|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737718200000|2025-01-24 11:30:00|44|43.72|44|43.72|44.01|43.73|44|43.72|3
1737718210000|2025-01-24 11:30:10|43.99|43.71|43.99|43.71|44|43.72|43.99|43.71|3
1737718220000|2025-01-24 11:30:20|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737718230000|2025-01-24 11:30:30|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737718240000|2025-01-24 11:30:40|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737718250000|2025-01-24 11:30:50|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737718260000|2025-01-24 11:31:00|44|43.72|44|43.72|44.01|43.73|44|43.72|3
1737718270000|2025-01-24 11:31:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737718290000|2025-01-24 11:31:30|44|43.72|44.02|43.74|44.03|43.75|44|43.72|4
1737718300000|2025-01-24 11:31:40|44.01|43.73|44.03|43.75|44.03|43.75|44.01|43.73|3
1737718330000|2025-01-24 11:32:10|44.04|43.76|44.05|43.77|44.05|43.77|44.03|43.75|3
1737718340000|2025-01-24 11:32:20|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737718350000|2025-01-24 11:32:30|44.05|43.77|44.05|43.77|44.07|43.79|44.05|43.77|5
1737718370000|2025-01-24 11:32:50|44.04|43.76|44.02|43.74|44.04|43.76|44.02|43.74|3
1737718390000|2025-01-24 11:33:10|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737718400000|2025-01-24 11:33:20|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737718410000|2025-01-24 11:33:30|44|43.72|44|43.72|44|43.72|44|43.72|1
1737718440000|2025-01-24 11:34:00|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737718450000|2025-01-24 11:34:10|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|4
1737718460000|2025-01-24 11:34:20|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737718470000|2025-01-24 11:34:30|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|4
1737718480000|2025-01-24 11:34:40|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737718490000|2025-01-24 11:34:50|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737718510000|2025-01-24 11:35:10|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737718530000|2025-01-24 11:35:30|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737718540000|2025-01-24 11:35:40|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737718560000|2025-01-24 11:36:00|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737718590000|2025-01-24 11:36:30|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737718660000|2025-01-24 11:37:40|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737718730000|2025-01-24 11:38:50|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737718750000|2025-01-24 11:39:10|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737718760000|2025-01-24 11:39:20|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737718790000|2025-01-24 11:39:50|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737718810000|2025-01-24 11:40:10|43.9|43.62|43.89|43.61|43.91|43.63|43.89|43.61|4
1737718850000|2025-01-24 11:40:50|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737718870000|2025-01-24 11:41:10|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737718880000|2025-01-24 11:41:20|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737718910000|2025-01-24 11:41:50|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737719020000|2025-01-24 11:43:40|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737719040000|2025-01-24 11:44:00|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|4
1737719080000|2025-01-24 11:44:40|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737719100000|2025-01-24 11:45:00|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737719190000|2025-01-24 11:46:30|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737719260000|2025-01-24 11:47:40|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737719270000|2025-01-24 11:47:50|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737719280000|2025-01-24 11:48:00|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737719290000|2025-01-24 11:48:10|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737719300000|2025-01-24 11:48:20|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737719310000|2025-01-24 11:48:30|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737719320000|2025-01-24 11:48:40|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737719330000|2025-01-24 11:48:50|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737719340000|2025-01-24 11:49:00|43.9|43.62|43.9|43.62|43.9|43.62|43.89|43.61|3
1737719350000|2025-01-24 11:49:10|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737719360000|2025-01-24 11:49:20|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737719370000|2025-01-24 11:49:30|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737719390000|2025-01-24 11:49:50|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737719400000|2025-01-24 11:50:00|43.97|43.69|43.99|43.71|43.99|43.71|43.97|43.69|4
1737719410000|2025-01-24 11:50:10|44|43.72|44|43.72|44.01|43.73|44|43.72|3
1737719420000|2025-01-24 11:50:20|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737719430000|2025-01-24 11:50:30|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737719440000|2025-01-24 11:50:40|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737719450000|2025-01-24 11:50:50|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737719470000|2025-01-24 11:51:10|43.99|43.71|43.96|43.68|43.99|43.71|43.96|43.68|4
1737719480000|2025-01-24 11:51:20|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737719490000|2025-01-24 11:51:30|43.96|43.68|43.96|43.68|43.97|43.69|43.95|43.67|5
1737719510000|2025-01-24 11:51:50|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737719530000|2025-01-24 11:52:10|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737719540000|2025-01-24 11:52:20|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737719560000|2025-01-24 11:52:40|43.96|43.68|43.96|43.68|43.97|43.69|43.95|43.67|6
1737719570000|2025-01-24 11:52:50|43.95|43.67|43.95|43.67|43.96|43.68|43.95|43.67|3
1737719580000|2025-01-24 11:53:00|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737719590000|2025-01-24 11:53:10|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737719600000|2025-01-24 11:53:20|43.96|43.68|43.96|43.68|43.97|43.69|43.95|43.67|5
1737719610000|2025-01-24 11:53:30|43.97|43.69|43.99|43.71|43.99|43.71|43.97|43.69|2
1737719630000|2025-01-24 11:53:50|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737719640000|2025-01-24 11:54:00|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737719650000|2025-01-24 11:54:10|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737719660000|2025-01-24 11:54:20|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737719670000|2025-01-24 11:54:30|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737719690000|2025-01-24 11:54:50|44.02|43.74|44.01|43.73|44.02|43.74|44|43.72|4
1737719700000|2025-01-24 11:55:00|44|43.72|44|43.72|44|43.72|44|43.72|1
1737719720000|2025-01-24 11:55:20|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737719740000|2025-01-24 11:55:40|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737719750000|2025-01-24 11:55:50|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|3
1737719760000|2025-01-24 11:56:00|44.02|43.74|44.01|43.73|44.02|43.74|44|43.72|6
1737719770000|2025-01-24 11:56:10|44|43.72|44|43.72|44|43.72|44|43.72|1
1737719780000|2025-01-24 11:56:20|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737719790000|2025-01-24 11:56:30|44|43.72|44|43.72|44|43.72|44|43.72|1
1737719800000|2025-01-24 11:56:40|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737719840000|2025-01-24 11:57:20|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737719850000|2025-01-24 11:57:30|44|43.72|44|43.72|44|43.72|44|43.72|1
1737719860000|2025-01-24 11:57:40|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737720000000|2025-01-24 12:00:00|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737720020000|2025-01-24 12:00:20|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737720050000|2025-01-24 12:00:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737720060000|2025-01-24 12:01:00|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737720070000|2025-01-24 12:01:10|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737720080000|2025-01-24 12:01:20|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737720090000|2025-01-24 12:01:30|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737720100000|2025-01-24 12:01:40|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|3
1737720120000|2025-01-24 12:02:00|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737720140000|2025-01-24 12:02:20|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|4
1737720150000|2025-01-24 12:02:30|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737720160000|2025-01-24 12:02:40|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737720170000|2025-01-24 12:02:50|44.08|43.8|44.08|43.8|44.08|43.8|44.07|43.79|3
1737720190000|2025-01-24 12:03:10|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|3
1737720200000|2025-01-24 12:03:20|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737720270000|2025-01-24 12:04:30|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|2
1737720290000|2025-01-24 12:04:50|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737720300000|2025-01-24 12:05:00|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737720310000|2025-01-24 12:05:10|44|43.72|43.99|43.71|44.01|43.73|43.99|43.71|5
1737720340000|2025-01-24 12:05:40|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737720350000|2025-01-24 12:05:50|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737720360000|2025-01-24 12:06:00|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737720370000|2025-01-24 12:06:10|44|43.72|44.01|43.73|44.01|43.73|44|43.72|2
1737720380000|2025-01-24 12:06:20|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|3
1737720390000|2025-01-24 12:06:30|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737720400000|2025-01-24 12:06:40|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737720410000|2025-01-24 12:06:50|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737720420000|2025-01-24 12:07:00|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|3
1737720430000|2025-01-24 12:07:10|44.05|43.77|44.02|43.74|44.05|43.77|44.02|43.74|4
1737720440000|2025-01-24 12:07:20|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737720450000|2025-01-24 12:07:30|44.02|43.74|44.02|43.74|44.03|43.75|44.02|43.74|3
1737720460000|2025-01-24 12:07:40|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|3
1737720470000|2025-01-24 12:07:50|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737720510000|2025-01-24 12:08:30|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737720520000|2025-01-24 12:08:40|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737720530000|2025-01-24 12:08:50|44.03|43.75|44.05|43.77|44.05|43.77|44.03|43.75|7
1737720540000|2025-01-24 12:09:00|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|4
1737720550000|2025-01-24 12:09:10|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|3
1737720560000|2025-01-24 12:09:20|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|3
1737720570000|2025-01-24 12:09:30|44|43.72|44|43.72|44|43.72|44|43.72|1
1737720600000|2025-01-24 12:10:00|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737720610000|2025-01-24 12:10:10|44.02|43.74|44.05|43.77|44.05|43.77|44.02|43.74|3
1737720620000|2025-01-24 12:10:20|44.06|43.78|44.06|43.78|44.06|43.78|44.05|43.77|3
1737720640000|2025-01-24 12:10:40|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|2
1737720660000|2025-01-24 12:11:00|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737720670000|2025-01-24 12:11:10|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737720780000|2025-01-24 12:13:00|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737720880000|2025-01-24 12:14:40|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737720890000|2025-01-24 12:14:50|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737720900000|2025-01-24 12:15:00|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737720910000|2025-01-24 12:15:10|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737720930000|2025-01-24 12:15:30|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737720990000|2025-01-24 12:16:30|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737721030000|2025-01-24 12:17:10|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737721050000|2025-01-24 12:17:30|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737721060000|2025-01-24 12:17:40|44.03|43.75|44.08|43.8|44.08|43.8|44.03|43.75|2
1737721070000|2025-01-24 12:17:50|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|4
1737721080000|2025-01-24 12:18:00|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|2
1737721100000|2025-01-24 12:18:20|44.09|43.81|44.09|43.81|44.1|43.82|44.09|43.81|3
1737721130000|2025-01-24 12:18:50|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737721150000|2025-01-24 12:19:10|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737721160000|2025-01-24 12:19:20|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737721170000|2025-01-24 12:19:30|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|2
1737721180000|2025-01-24 12:19:40|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737721190000|2025-01-24 12:19:50|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737721220000|2025-01-24 12:20:20|44.11|43.83|44.13|43.85|44.13|43.85|44.11|43.83|3
1737721230000|2025-01-24 12:20:30|44.15|43.87|44.18|43.9|44.18|43.9|44.15|43.87|3
1737721240000|2025-01-24 12:20:40|44.17|43.89|44.16|43.88|44.17|43.89|44.16|43.88|2
1737721260000|2025-01-24 12:21:00|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|2
1737721280000|2025-01-24 12:21:20|44.17|43.89|44.17|43.89|44.17|43.89|44.16|43.88|3
1737721300000|2025-01-24 12:21:40|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737721310000|2025-01-24 12:21:50|44.19|43.91|44.19|43.91|44.19|43.91|44.18|43.9|3
1737721320000|2025-01-24 12:22:00|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737721330000|2025-01-24 12:22:10|44.19|43.91|44.2|43.92|44.2|43.92|44.19|43.91|2
1737721340000|2025-01-24 12:22:20|44.22|43.94|44.23|43.95|44.23|43.95|44.22|43.94|2
1737721390000|2025-01-24 12:23:10|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737721400000|2025-01-24 12:23:20|44.2|43.92|44.2|43.92|44.2|43.92|44.2|43.92|1
1737721410000|2025-01-24 12:23:30|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737721420000|2025-01-24 12:23:40|44.22|43.94|44.21|43.93|44.22|43.94|44.21|43.93|4
1737721430000|2025-01-24 12:23:50|44.22|43.94|44.23|43.95|44.23|43.95|44.22|43.94|2
1737721460000|2025-01-24 12:24:20|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737721470000|2025-01-24 12:24:30|44.22|43.94|44.18|43.9|44.22|43.94|44.18|43.9|4
1737721480000|2025-01-24 12:24:40|44.17|43.89|44.19|43.91|44.19|43.91|44.17|43.89|3
1737721500000|2025-01-24 12:25:00|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737721510000|2025-01-24 12:25:10|44.19|43.91|44.19|43.91|44.19|43.91|44.19|43.91|1
1737721520000|2025-01-24 12:25:20|44.2|43.92|44.19|43.91|44.2|43.92|44.19|43.91|4
1737721530000|2025-01-24 12:25:30|44.2|43.92|44.23|43.95|44.23|43.95|44.19|43.91|7
1737721580000|2025-01-24 12:26:20|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737721590000|2025-01-24 12:26:30|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|2
1737721600000|2025-01-24 12:26:40|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|2
1737721620000|2025-01-24 12:27:00|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|2
1737721640000|2025-01-24 12:27:20|44.19|43.91|44.18|43.9|44.19|43.91|44.18|43.9|4
1737721650000|2025-01-24 12:27:30|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737721660000|2025-01-24 12:27:40|44.18|43.9|44.18|43.9|44.19|43.91|44.18|43.9|3
1737721670000|2025-01-24 12:27:50|44.19|43.91|44.18|43.9|44.19|43.91|44.18|43.9|2
1737721680000|2025-01-24 12:28:00|44.2|43.92|44.21|43.93|44.21|43.93|44.2|43.92|2
1737721690000|2025-01-24 12:28:10|44.22|43.94|44.21|43.93|44.22|43.94|44.21|43.93|2
1737721700000|2025-01-24 12:28:20|44.22|43.94|44.18|43.9|44.22|43.94|44.18|43.9|4
1737721710000|2025-01-24 12:28:30|44.17|43.89|44.16|43.88|44.17|43.89|44.16|43.88|2
1737721760000|2025-01-24 12:29:20|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|2
1737721780000|2025-01-24 12:29:40|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737721790000|2025-01-24 12:29:50|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|3
1737721800000|2025-01-24 12:30:00|44.18|43.9|44.21|43.93|44.21|43.93|44.18|43.9|6
1737721810000|2025-01-24 12:30:10|44.2|43.92|44.2|43.92|44.2|43.92|44.2|43.92|1
1737721820000|2025-01-24 12:30:20|44.21|43.93|44.23|43.95|44.23|43.95|44.21|43.93|3
1737721830000|2025-01-24 12:30:30|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737721840000|2025-01-24 12:30:40|44.23|43.95|44.24|43.96|44.24|43.96|44.23|43.95|2
1737721870000|2025-01-24 12:31:10|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737721900000|2025-01-24 12:31:40|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737721910000|2025-01-24 12:31:50|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737721920000|2025-01-24 12:32:00|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737721950000|2025-01-24 12:32:30|44.21|43.93|44.17|43.89|44.21|43.93|44.16|43.88|4
1737721980000|2025-01-24 12:33:00|44.16|43.88|44.15|43.87|44.17|43.89|44.15|43.87|4
1737721990000|2025-01-24 12:33:10|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737722000000|2025-01-24 12:33:20|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737722010000|2025-01-24 12:33:30|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737722030000|2025-01-24 12:33:50|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|2
1737722070000|2025-01-24 12:34:30|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|2
1737722080000|2025-01-24 12:34:40|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737722110000|2025-01-24 12:35:10|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737722120000|2025-01-24 12:35:20|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737722130000|2025-01-24 12:35:30|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|3
1737722160000|2025-01-24 12:36:00|44.17|43.89|44.2|43.92|44.2|43.92|44.17|43.89|3
1737722170000|2025-01-24 12:36:10|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|2
1737722180000|2025-01-24 12:36:20|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737722190000|2025-01-24 12:36:30|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737722210000|2025-01-24 12:36:50|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737722260000|2025-01-24 12:37:40|44.2|43.92|44.2|43.92|44.21|43.93|44.2|43.92|3
1737722270000|2025-01-24 12:37:50|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737722320000|2025-01-24 12:38:40|44.19|43.91|44.18|43.9|44.19|43.91|44.18|43.9|2
1737722350000|2025-01-24 12:39:10|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737722370000|2025-01-24 12:39:30|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737722380000|2025-01-24 12:39:40|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737722390000|2025-01-24 12:39:50|44.14|43.86|44.12|43.84|44.14|43.86|44.12|43.84|2
1737722400000|2025-01-24 12:40:00|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737722410000|2025-01-24 12:40:10|44.12|43.84|44.13|43.85|44.13|43.85|44.12|43.84|4
1737722420000|2025-01-24 12:40:20|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737722430000|2025-01-24 12:40:30|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737722440000|2025-01-24 12:40:40|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737722450000|2025-01-24 12:40:50|44.08|43.8|44.09|43.81|44.1|43.82|44.08|43.8|4
1737722460000|2025-01-24 12:41:00|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737722480000|2025-01-24 12:41:20|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737722490000|2025-01-24 12:41:30|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737722510000|2025-01-24 12:41:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737722550000|2025-01-24 12:42:30|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737722570000|2025-01-24 12:42:50|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|3
1737722600000|2025-01-24 12:43:20|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737722610000|2025-01-24 12:43:30|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|4
1737722620000|2025-01-24 12:43:40|44.08|43.8|44.08|43.8|44.08|43.8|44.07|43.79|3
1737722630000|2025-01-24 12:43:50|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737722650000|2025-01-24 12:44:10|44.11|43.83|44.13|43.85|44.13|43.85|44.11|43.83|3
1737722670000|2025-01-24 12:44:30|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737722690000|2025-01-24 12:44:50|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737722700000|2025-01-24 12:45:00|44.17|43.89|44.16|43.88|44.17|43.89|44.16|43.88|4
1737722710000|2025-01-24 12:45:10|44.17|43.89|44.16|43.88|44.17|43.89|44.16|43.88|2
1737722720000|2025-01-24 12:45:20|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737722730000|2025-01-24 12:45:30|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737722760000|2025-01-24 12:46:00|44.19|43.91|44.21|43.93|44.21|43.93|44.19|43.91|2
1737722790000|2025-01-24 12:46:30|44.22|43.94|44.21|43.93|44.22|43.94|44.21|43.93|2
1737722810000|2025-01-24 12:46:50|44.22|43.94|44.21|43.93|44.22|43.94|44.21|43.93|2
1737722820000|2025-01-24 12:47:00|44.23|43.95|44.24|43.96|44.24|43.96|44.23|43.95|2
1737722900000|2025-01-24 12:48:20|44.25|43.97|44.27|43.99|44.27|43.99|44.25|43.97|3
1737722910000|2025-01-24 12:48:30|44.29|44.01|44.3|44.02|44.3|44.02|44.29|44.01|2
1737722920000|2025-01-24 12:48:40|44.29|44.01|44.3|44.02|44.3|44.02|44.27|43.99|3
1737722930000|2025-01-24 12:48:50|44.31|44.03|44.31|44.03|44.31|44.03|44.31|44.03|1
1737722940000|2025-01-24 12:49:00|44.32|44.04|44.33|44.05|44.33|44.05|44.32|44.04|2
1737722950000|2025-01-24 12:49:10|44.35|44.07|44.36|44.08|44.36|44.08|44.35|44.07|2
1737722960000|2025-01-24 12:49:20|44.37|44.09|44.37|44.09|44.37|44.09|44.35|44.07|5
1737722970000|2025-01-24 12:49:30|44.36|44.08|44.35|44.07|44.36|44.08|44.35|44.07|2
1737722990000|2025-01-24 12:49:50|44.36|44.08|44.36|44.08|44.36|44.08|44.36|44.08|1
1737723000000|2025-01-24 12:50:00|44.37|44.09|44.37|44.09|44.37|44.09|44.37|44.09|1
1737723020000|2025-01-24 12:50:20|44.36|44.08|44.36|44.08|44.36|44.08|44.36|44.08|1
1737723030000|2025-01-24 12:50:30|44.37|44.09|44.36|44.08|44.37|44.09|44.36|44.08|2
1737723040000|2025-01-24 12:50:40|44.37|44.09|44.36|44.08|44.37|44.09|44.36|44.08|2
1737723050000|2025-01-24 12:50:50|44.35|44.07|44.31|44.03|44.35|44.07|44.31|44.03|4
1737723060000|2025-01-24 12:51:00|44.32|44.04|44.32|44.04|44.32|44.04|44.32|44.04|1
1737723070000|2025-01-24 12:51:10|44.31|44.03|44.3|44.02|44.31|44.03|44.3|44.02|2
1737723080000|2025-01-24 12:51:20|44.29|44.01|44.27|43.99|44.29|44.01|44.27|43.99|3
1737723090000|2025-01-24 12:51:30|44.28|44|44.31|44.03|44.31|44.03|44.28|44|3
1737723120000|2025-01-24 12:52:00|44.32|44.04|44.31|44.03|44.32|44.04|44.31|44.03|2
1737723130000|2025-01-24 12:52:10|44.32|44.04|44.32|44.04|44.32|44.04|44.32|44.04|1
1737723140000|2025-01-24 12:52:20|44.34|44.06|44.36|44.08|44.36|44.08|44.34|44.06|2
1737723150000|2025-01-24 12:52:30|44.38|44.1|44.42|44.14|44.42|44.14|44.38|44.1|4
1737723180000|2025-01-24 12:53:00|44.4|44.12|44.39|44.11|44.4|44.12|44.39|44.11|2
1737723190000|2025-01-24 12:53:10|44.41|44.13|44.42|44.14|44.42|44.14|44.41|44.13|2
1737723200000|2025-01-24 12:53:20|44.41|44.13|44.41|44.13|44.41|44.13|44.41|44.13|1
1737723230000|2025-01-24 12:53:50|44.42|44.14|44.42|44.14|44.42|44.14|44.42|44.14|1
1737723250000|2025-01-24 12:54:10|44.43|44.15|44.44|44.16|44.44|44.16|44.43|44.15|2
1737723270000|2025-01-24 12:54:30|44.46|44.18|44.48|44.2|44.48|44.2|44.46|44.18|2
1737723290000|2025-01-24 12:54:50|44.49|44.21|44.49|44.21|44.49|44.21|44.49|44.21|1
1737723300000|2025-01-24 12:55:00|44.5|44.22|44.5|44.22|44.5|44.22|44.5|44.22|1
1737723340000|2025-01-24 12:55:40|44.51|44.23|44.51|44.23|44.51|44.23|44.51|44.23|1
1737723370000|2025-01-24 12:56:10|44.52|44.24|44.54|44.26|44.54|44.26|44.52|44.24|2
1737723380000|2025-01-24 12:56:20|44.55|44.27|44.57|44.29|44.57|44.29|44.55|44.27|3
1737723390000|2025-01-24 12:56:30|44.58|44.3|44.58|44.3|44.58|44.3|44.58|44.3|1
1737723410000|2025-01-24 12:56:50|44.61|44.33|44.61|44.33|44.61|44.33|44.61|44.33|1
1737723450000|2025-01-24 12:57:30|44.62|44.34|44.62|44.34|44.62|44.34|44.62|44.34|1
1737723480000|2025-01-24 12:58:00|44.61|44.33|44.61|44.33|44.61|44.33|44.61|44.33|1
1737723500000|2025-01-24 12:58:20|44.62|44.34|44.62|44.34|44.63|44.35|44.62|44.34|3
1737723510000|2025-01-24 12:58:30|44.63|44.35|44.63|44.35|44.63|44.35|44.63|44.35|1
1737723540000|2025-01-24 12:59:00|44.62|44.34|44.61|44.33|44.62|44.34|44.61|44.33|2
1737723550000|2025-01-24 12:59:10|44.6|44.32|44.56|44.28|44.6|44.32|44.56|44.28|4
1737723560000|2025-01-24 12:59:20|44.57|44.29|44.57|44.29|44.57|44.29|44.57|44.29|1
1737723580000|2025-01-24 12:59:40|44.58|44.3|44.58|44.3|44.58|44.3|44.58|44.3|1
1737723590000|2025-01-24 12:59:50|44.59|44.31|44.6|44.32|44.6|44.32|44.59|44.31|2
1737723600000|2025-01-24 13:00:00|44.61|44.33|44.62|44.34|44.62|44.34|44.61|44.33|2
1737723610000|2025-01-24 13:00:10|44.63|44.35|44.63|44.35|44.64|44.36|44.63|44.35|3
1737723630000|2025-01-24 13:00:30|44.64|44.36|44.64|44.36|44.64|44.36|44.63|44.35|3
1737723650000|2025-01-24 13:00:50|44.65|44.37|44.65|44.37|44.65|44.37|44.65|44.37|1
1737723660000|2025-01-24 13:01:00|44.66|44.38|44.66|44.38|44.66|44.38|44.66|44.38|1
1737723700000|2025-01-24 13:01:40|44.67|44.39|44.67|44.39|44.67|44.39|44.67|44.39|1
1737723710000|2025-01-24 13:01:50|44.69|44.41|44.7|44.42|44.71|44.43|44.69|44.41|4
1737723720000|2025-01-24 13:02:00|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737723730000|2025-01-24 13:02:10|44.72|44.44|44.72|44.44|44.72|44.44|44.72|44.44|1
1737723740000|2025-01-24 13:02:20|44.74|44.46|44.75|44.47|44.75|44.47|44.74|44.46|2
1737723750000|2025-01-24 13:02:30|44.76|44.48|44.78|44.5|44.78|44.5|44.76|44.48|2
1737723760000|2025-01-24 13:02:40|44.77|44.49|44.78|44.5|44.78|44.5|44.77|44.49|2
1737723770000|2025-01-24 13:02:50|44.81|44.53|44.81|44.53|44.81|44.53|44.81|44.53|1
1737723780000|2025-01-24 13:03:00|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737723790000|2025-01-24 13:03:10|44.81|44.53|44.81|44.53|44.82|44.54|44.81|44.53|3
1737723800000|2025-01-24 13:03:20|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737723810000|2025-01-24 13:03:30|44.81|44.53|44.81|44.53|44.81|44.53|44.81|44.53|1
1737723820000|2025-01-24 13:03:40|44.8|44.52|44.82|44.54|44.82|44.54|44.8|44.52|3
1737723830000|2025-01-24 13:03:50|44.83|44.55|44.83|44.55|44.83|44.55|44.83|44.55|1
1737723840000|2025-01-24 13:04:00|44.82|44.54|44.82|44.54|44.82|44.54|44.82|44.54|1
1737723850000|2025-01-24 13:04:10|44.81|44.53|44.8|44.52|44.81|44.53|44.8|44.52|2
1737723870000|2025-01-24 13:04:30|44.79|44.51|44.79|44.51|44.79|44.51|44.78|44.5|3
1737723880000|2025-01-24 13:04:40|44.8|44.52|44.78|44.5|44.8|44.52|44.78|44.5|3
1737723900000|2025-01-24 13:05:00|44.74|44.46|44.71|44.43|44.74|44.46|44.7|44.42|7
1737723910000|2025-01-24 13:05:10|44.72|44.44|44.71|44.43|44.72|44.44|44.71|44.43|2
1737723920000|2025-01-24 13:05:20|44.72|44.44|44.69|44.41|44.72|44.44|44.69|44.41|4
1737723930000|2025-01-24 13:05:30|44.68|44.4|44.69|44.41|44.69|44.41|44.67|44.39|4
1737723940000|2025-01-24 13:05:40|44.7|44.42|44.69|44.41|44.7|44.42|44.69|44.41|2
1737723960000|2025-01-24 13:06:00|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737723970000|2025-01-24 13:06:10|44.71|44.43|44.69|44.41|44.71|44.43|44.69|44.41|3
1737723980000|2025-01-24 13:06:20|44.68|44.4|44.68|44.4|44.68|44.4|44.68|44.4|1
1737723990000|2025-01-24 13:06:30|44.67|44.39|44.67|44.39|44.67|44.39|44.67|44.39|1
1737724000000|2025-01-24 13:06:40|44.68|44.4|44.67|44.39|44.68|44.4|44.67|44.39|2
1737724010000|2025-01-24 13:06:50|44.69|44.41|44.7|44.42|44.7|44.42|44.69|44.41|2
1737724030000|2025-01-24 13:07:10|44.71|44.43|44.7|44.42|44.71|44.43|44.7|44.42|2
1737724040000|2025-01-24 13:07:20|44.69|44.41|44.69|44.41|44.69|44.41|44.69|44.41|1
1737724050000|2025-01-24 13:07:30|44.7|44.42|44.69|44.41|44.7|44.42|44.68|44.4|8
1737724060000|2025-01-24 13:07:40|44.68|44.4|44.64|44.36|44.68|44.4|44.64|44.36|6
1737724070000|2025-01-24 13:07:50|44.65|44.37|44.65|44.37|44.65|44.37|44.65|44.37|1
1737724080000|2025-01-24 13:08:00|44.66|44.38|44.67|44.39|44.67|44.39|44.66|44.38|8
1737724090000|2025-01-24 13:08:10|44.66|44.38|44.64|44.36|44.66|44.38|44.64|44.36|5
1737724100000|2025-01-24 13:08:20|44.65|44.37|44.65|44.37|44.65|44.37|44.65|44.37|1
1737724110000|2025-01-24 13:08:30|44.64|44.36|44.64|44.36|44.65|44.37|44.63|44.35|5
1737724120000|2025-01-24 13:08:40|44.65|44.37|44.58|44.3|44.65|44.37|44.58|44.3|8
1737724130000|2025-01-24 13:08:50|44.59|44.31|44.58|44.3|44.6|44.32|44.58|44.3|4
1737724140000|2025-01-24 13:09:00|44.57|44.29|44.59|44.31|44.6|44.32|44.57|44.29|8
1737724160000|2025-01-24 13:09:20|44.61|44.33|44.61|44.33|44.62|44.34|44.61|44.33|9
1737724170000|2025-01-24 13:09:30|44.62|44.34|44.63|44.35|44.64|44.36|44.62|44.34|4
1737724180000|2025-01-24 13:09:40|44.62|44.34|44.63|44.35|44.63|44.35|44.62|44.34|4
1737724190000|2025-01-24 13:09:50|44.62|44.34|44.63|44.35|44.64|44.36|44.62|44.34|4
1737724200000|2025-01-24 13:10:00|44.62|44.34|44.54|44.26|44.62|44.34|44.54|44.26|9
1737724210000|2025-01-24 13:10:10|44.55|44.27|44.54|44.26|44.55|44.27|44.54|44.26|2
1737724230000|2025-01-24 13:10:30|44.53|44.25|44.52|44.24|44.53|44.25|44.52|44.24|2
1737724240000|2025-01-24 13:10:40|44.53|44.25|44.53|44.25|44.53|44.25|44.52|44.24|5
1737724250000|2025-01-24 13:10:50|44.52|44.24|44.5|44.22|44.53|44.25|44.5|44.22|3
1737724260000|2025-01-24 13:11:00|44.49|44.21|44.47|44.19|44.49|44.21|44.47|44.19|3
1737724270000|2025-01-24 13:11:10|44.48|44.2|44.49|44.21|44.49|44.21|44.48|44.2|2
1737724290000|2025-01-24 13:11:30|44.5|44.22|44.54|44.26|44.54|44.26|44.49|44.21|4
1737724300000|2025-01-24 13:11:40|44.55|44.27|44.54|44.26|44.55|44.27|44.54|44.26|2
1737724310000|2025-01-24 13:11:50|44.53|44.25|44.54|44.26|44.54|44.26|44.53|44.25|2
1737724320000|2025-01-24 13:12:00|44.53|44.25|44.54|44.26|44.55|44.27|44.53|44.25|6
1737724330000|2025-01-24 13:12:10|44.53|44.25|44.53|44.25|44.53|44.25|44.53|44.25|1
1737724360000|2025-01-24 13:12:40|44.52|44.24|44.52|44.24|44.52|44.24|44.52|44.24|1
1737724370000|2025-01-24 13:12:50|44.53|44.25|44.53|44.25|44.53|44.25|44.51|44.23|3
1737724380000|2025-01-24 13:13:00|44.55|44.27|44.58|44.3|44.58|44.3|44.55|44.27|3
1737724390000|2025-01-24 13:13:10|44.57|44.29|44.55|44.27|44.57|44.29|44.55|44.27|3
1737724400000|2025-01-24 13:13:20|44.56|44.28|44.56|44.28|44.56|44.28|44.55|44.27|3
1737724410000|2025-01-24 13:13:30|44.57|44.29|44.59|44.31|44.59|44.31|44.57|44.29|3
1737724420000|2025-01-24 13:13:40|44.6|44.32|44.61|44.33|44.61|44.33|44.6|44.32|2
1737724430000|2025-01-24 13:13:50|44.6|44.32|44.6|44.32|44.6|44.32|44.6|44.32|1
1737724440000|2025-01-24 13:14:00|44.59|44.31|44.59|44.31|44.59|44.31|44.59|44.31|1
1737724450000|2025-01-24 13:14:10|44.6|44.32|44.59|44.31|44.6|44.32|44.59|44.31|4
1737724470000|2025-01-24 13:14:30|44.58|44.3|44.57|44.29|44.58|44.3|44.57|44.29|2
1737724480000|2025-01-24 13:14:40|44.58|44.3|44.61|44.33|44.61|44.33|44.58|44.3|3
1737724490000|2025-01-24 13:14:50|44.59|44.31|44.59|44.31|44.6|44.32|44.59|44.31|3
1737724500000|2025-01-24 13:15:00|44.61|44.33|44.67|44.39|44.67|44.39|44.61|44.33|7
1737724510000|2025-01-24 13:15:10|44.68|44.4|44.67|44.39|44.68|44.4|44.67|44.39|2
1737724520000|2025-01-24 13:15:20|44.66|44.38|44.65|44.37|44.66|44.38|44.65|44.37|2
1737724530000|2025-01-24 13:15:30|44.66|44.38|44.68|44.4|44.69|44.41|44.66|44.38|6
1737724540000|2025-01-24 13:15:40|44.67|44.39|44.67|44.39|44.67|44.39|44.67|44.39|1
1737724550000|2025-01-24 13:15:50|44.68|44.4|44.7|44.42|44.7|44.42|44.68|44.4|3
1737724560000|2025-01-24 13:16:00|44.71|44.43|44.71|44.43|44.73|44.45|44.71|44.43|4
1737724570000|2025-01-24 13:16:10|44.7|44.42|44.69|44.41|44.7|44.42|44.69|44.41|4
1737724580000|2025-01-24 13:16:20|44.68|44.4|44.68|44.4|44.68|44.4|44.68|44.4|1
1737724590000|2025-01-24 13:16:30|44.67|44.39|44.67|44.39|44.68|44.4|44.67|44.39|3
1737724620000|2025-01-24 13:17:00|44.68|44.4|44.69|44.41|44.69|44.41|44.68|44.4|2
1737724630000|2025-01-24 13:17:10|44.68|44.4|44.68|44.4|44.68|44.4|44.68|44.4|1
1737724640000|2025-01-24 13:17:20|44.67|44.39|44.63|44.35|44.67|44.39|44.63|44.35|5
1737724650000|2025-01-24 13:17:30|44.62|44.34|44.61|44.33|44.62|44.34|44.61|44.33|2
1737724660000|2025-01-24 13:17:40|44.6|44.32|44.59|44.31|44.6|44.32|44.59|44.31|2
1737724670000|2025-01-24 13:17:50|44.6|44.32|44.6|44.32|44.6|44.32|44.59|44.31|3
1737724680000|2025-01-24 13:18:00|44.61|44.33|44.6|44.32|44.61|44.33|44.6|44.32|2
1737724690000|2025-01-24 13:18:10|44.59|44.31|44.59|44.31|44.6|44.32|44.59|44.31|5
1737724700000|2025-01-24 13:18:20|44.6|44.32|44.57|44.29|44.6|44.32|44.57|44.29|4
1737724710000|2025-01-24 13:18:30|44.58|44.3|44.58|44.3|44.58|44.3|44.57|44.29|5
1737724720000|2025-01-24 13:18:40|44.57|44.29|44.58|44.3|44.58|44.3|44.57|44.29|2
1737724740000|2025-01-24 13:19:00|44.57|44.29|44.56|44.28|44.58|44.3|44.56|44.28|6
1737724750000|2025-01-24 13:19:10|44.55|44.27|44.54|44.26|44.55|44.27|44.54|44.26|2
1737724760000|2025-01-24 13:19:20|44.53|44.25|44.52|44.24|44.54|44.26|44.5|44.22|8
1737724770000|2025-01-24 13:19:30|44.51|44.23|44.51|44.23|44.51|44.23|44.51|44.23|1
1737724790000|2025-01-24 13:19:50|44.5|44.22|44.51|44.23|44.51|44.23|44.5|44.22|2
1737724800000|2025-01-24 13:20:00|44.5|44.22|44.5|44.22|44.51|44.23|44.5|44.22|3
1737724810000|2025-01-24 13:20:10|44.49|44.21|44.47|44.19|44.49|44.21|44.47|44.19|11
1737724820000|2025-01-24 13:20:20|44.46|44.18|44.45|44.17|44.47|44.19|44.45|44.17|6
1737724830000|2025-01-24 13:20:30|44.47|44.19|44.46|44.18|44.47|44.19|44.46|44.18|4
1737724850000|2025-01-24 13:20:50|44.47|44.19|44.46|44.18|44.47|44.19|44.46|44.18|2
1737724860000|2025-01-24 13:21:00|44.45|44.17|44.45|44.17|44.45|44.17|44.44|44.16|3
1737724870000|2025-01-24 13:21:10|44.44|44.16|44.45|44.17|44.45|44.17|44.44|44.16|4
1737724890000|2025-01-24 13:21:30|44.46|44.18|44.46|44.18|44.46|44.18|44.46|44.18|1
1737724900000|2025-01-24 13:21:40|44.45|44.17|44.45|44.17|44.46|44.18|44.45|44.17|3
1737724920000|2025-01-24 13:22:00|44.46|44.18|44.46|44.18|44.46|44.18|44.46|44.18|1
1737724940000|2025-01-24 13:22:20|44.45|44.17|44.45|44.17|44.45|44.17|44.44|44.16|5
1737724950000|2025-01-24 13:22:30|44.44|44.16|44.45|44.17|44.45|44.17|44.44|44.16|2
1737724960000|2025-01-24 13:22:40|44.44|44.16|44.46|44.18|44.47|44.19|44.44|44.16|5
1737724970000|2025-01-24 13:22:50|44.45|44.17|44.45|44.17|44.45|44.17|44.45|44.17|1
1737724980000|2025-01-24 13:23:00|44.44|44.16|44.45|44.17|44.45|44.17|44.44|44.16|2
1737724990000|2025-01-24 13:23:10|44.46|44.18|44.45|44.17|44.46|44.18|44.45|44.17|2
1737725000000|2025-01-24 13:23:20|44.46|44.18|44.46|44.18|44.46|44.18|44.45|44.17|3
1737725010000|2025-01-24 13:23:30|44.47|44.19|44.48|44.2|44.48|44.2|44.47|44.19|2
1737725020000|2025-01-24 13:23:40|44.49|44.21|44.47|44.19|44.49|44.21|44.47|44.19|3
1737725030000|2025-01-24 13:23:50|44.46|44.18|44.46|44.18|44.46|44.18|44.45|44.17|3
1737725040000|2025-01-24 13:24:00|44.45|44.17|44.44|44.16|44.45|44.17|44.44|44.16|2
1737725060000|2025-01-24 13:24:20|44.45|44.17|44.45|44.17|44.46|44.18|44.45|44.17|3
1737725070000|2025-01-24 13:24:30|44.46|44.18|44.47|44.19|44.47|44.19|44.46|44.18|2
1737725090000|2025-01-24 13:24:50|44.48|44.2|44.49|44.21|44.49|44.21|44.48|44.2|2
1737725100000|2025-01-24 13:25:00|44.48|44.2|44.48|44.2|44.48|44.2|44.48|44.2|1
1737725110000|2025-01-24 13:25:10|44.49|44.21|44.49|44.21|44.49|44.21|44.49|44.21|1
1737725130000|2025-01-24 13:25:30|44.5|44.22|44.49|44.21|44.5|44.22|44.49|44.21|2
1737725140000|2025-01-24 13:25:40|44.5|44.22|44.49|44.21|44.5|44.22|44.49|44.21|2
1737725150000|2025-01-24 13:25:50|44.51|44.23|44.52|44.24|44.52|44.24|44.51|44.23|2
1737725170000|2025-01-24 13:26:10|44.53|44.25|44.54|44.26|44.54|44.26|44.53|44.25|2
1737725180000|2025-01-24 13:26:20|44.53|44.25|44.54|44.26|44.54|44.26|44.53|44.25|4
1737725200000|2025-01-24 13:26:40|44.53|44.25|44.5|44.22|44.53|44.25|44.5|44.22|4
1737725230000|2025-01-24 13:27:10|44.51|44.23|44.51|44.23|44.51|44.23|44.51|44.23|1
1737725240000|2025-01-24 13:27:20|44.54|44.26|44.57|44.29|44.58|44.3|44.54|44.26|6
1737725250000|2025-01-24 13:27:30|44.58|44.3|44.58|44.3|44.58|44.3|44.58|44.3|1
1737725260000|2025-01-24 13:27:40|44.59|44.31|44.59|44.31|44.59|44.31|44.59|44.31|1
1737725270000|2025-01-24 13:27:50|44.6|44.32|44.6|44.32|44.6|44.32|44.6|44.32|1
1737725280000|2025-01-24 13:28:00|44.61|44.33|44.62|44.34|44.62|44.34|44.61|44.33|2
1737725290000|2025-01-24 13:28:10|44.61|44.33|44.61|44.33|44.61|44.33|44.61|44.33|1
1737725300000|2025-01-24 13:28:20|44.62|44.34|44.62|44.34|44.62|44.34|44.62|44.34|1
1737725310000|2025-01-24 13:28:30|44.64|44.36|44.7|44.42|44.7|44.42|44.64|44.36|4
1737725320000|2025-01-24 13:28:40|44.69|44.41|44.69|44.41|44.69|44.41|44.69|44.41|1
1737725330000|2025-01-24 13:28:50|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737725340000|2025-01-24 13:29:00|44.71|44.43|44.7|44.42|44.71|44.43|44.7|44.42|2
1737725350000|2025-01-24 13:29:10|44.71|44.43|44.72|44.44|44.72|44.44|44.71|44.43|2
1737725390000|2025-01-24 13:29:50|44.71|44.43|44.71|44.43|44.72|44.44|44.71|44.43|5
1737725400000|2025-01-24 13:30:00|44.72|44.44|44.72|44.44|44.72|44.44|44.72|44.44|1
1737725410000|2025-01-24 13:30:10|44.73|44.45|44.73|44.45|44.73|44.45|44.73|44.45|1
1737725420000|2025-01-24 13:30:20|44.74|44.46|44.74|44.46|44.74|44.46|44.73|44.45|3
1737725430000|2025-01-24 13:30:30|44.75|44.47|44.75|44.47|44.75|44.47|44.75|44.47|1
1737725440000|2025-01-24 13:30:40|44.74|44.46|44.74|44.46|44.75|44.47|44.74|44.46|3
1737725450000|2025-01-24 13:30:50|44.75|44.47|44.77|44.49|44.77|44.49|44.75|44.47|3
1737725460000|2025-01-24 13:31:00|44.76|44.48|44.76|44.48|44.77|44.49|44.76|44.48|5
1737725470000|2025-01-24 13:31:10|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|2
1737725480000|2025-01-24 13:31:20|44.72|44.44|44.72|44.44|44.72|44.44|44.72|44.44|1
1737725490000|2025-01-24 13:31:30|44.71|44.43|44.72|44.44|44.72|44.44|44.71|44.43|2
1737725540000|2025-01-24 13:32:20|44.73|44.45|44.72|44.44|44.73|44.45|44.72|44.44|2
1737725550000|2025-01-24 13:32:30|44.73|44.45|44.73|44.45|44.74|44.46|44.73|44.45|3
1737725560000|2025-01-24 13:32:40|44.74|44.46|44.77|44.49|44.77|44.49|44.74|44.46|2
1737725570000|2025-01-24 13:32:50|44.76|44.48|44.76|44.48|44.76|44.48|44.76|44.48|1
1737725580000|2025-01-24 13:33:00|44.77|44.49|44.77|44.49|44.77|44.49|44.77|44.49|1
1737725600000|2025-01-24 13:33:20|44.76|44.48|44.76|44.48|44.76|44.48|44.76|44.48|1
1737725620000|2025-01-24 13:33:40|44.75|44.47|44.76|44.48|44.76|44.48|44.75|44.47|6
1737725630000|2025-01-24 13:33:50|44.75|44.47|44.75|44.47|44.75|44.47|44.75|44.47|1
1737725650000|2025-01-24 13:34:10|44.76|44.48|44.74|44.46|44.76|44.48|44.74|44.46|3
1737725670000|2025-01-24 13:34:30|44.75|44.47|44.74|44.46|44.75|44.47|44.74|44.46|2
1737725680000|2025-01-24 13:34:40|44.75|44.47|44.77|44.49|44.77|44.49|44.75|44.47|3
1737725700000|2025-01-24 13:35:00|44.76|44.48|44.75|44.47|44.76|44.48|44.75|44.47|2
1737725710000|2025-01-24 13:35:10|44.76|44.48|44.75|44.47|44.76|44.48|44.75|44.47|2
1737725730000|2025-01-24 13:35:30|44.74|44.46|44.74|44.46|44.74|44.46|44.74|44.46|1
1737725740000|2025-01-24 13:35:40|44.73|44.45|44.74|44.46|44.74|44.46|44.73|44.45|2
1737725760000|2025-01-24 13:36:00|44.75|44.47|44.74|44.46|44.75|44.47|44.74|44.46|2
1737725770000|2025-01-24 13:36:10|44.75|44.47|44.74|44.46|44.75|44.47|44.74|44.46|2
1737725780000|2025-01-24 13:36:20|44.75|44.47|44.75|44.47|44.76|44.48|44.75|44.47|3
1737725790000|2025-01-24 13:36:30|44.76|44.48|44.74|44.46|44.76|44.48|44.74|44.46|3
1737725820000|2025-01-24 13:37:00|44.75|44.47|44.75|44.47|44.75|44.47|44.75|44.47|1
1737725830000|2025-01-24 13:37:10|44.76|44.48|44.75|44.47|44.76|44.48|44.75|44.47|2
1737725840000|2025-01-24 13:37:20|44.76|44.48|44.78|44.5|44.78|44.5|44.76|44.48|3
1737725850000|2025-01-24 13:37:30|44.79|44.51|44.8|44.52|44.8|44.52|44.78|44.5|4
1737725870000|2025-01-24 13:37:50|44.81|44.53|44.82|44.54|44.82|44.54|44.81|44.53|2
1737725880000|2025-01-24 13:38:00|44.81|44.53|44.82|44.54|44.82|44.54|44.81|44.53|2
1737725890000|2025-01-24 13:38:10|44.81|44.53|44.81|44.53|44.81|44.53|44.81|44.53|1
1737725900000|2025-01-24 13:38:20|44.82|44.54|44.82|44.54|44.82|44.54|44.82|44.54|1
1737725930000|2025-01-24 13:38:50|44.81|44.53|44.82|44.54|44.82|44.54|44.81|44.53|2
1737725940000|2025-01-24 13:39:00|44.81|44.53|44.81|44.53|44.81|44.53|44.81|44.53|1
1737725950000|2025-01-24 13:39:10|44.82|44.54|44.82|44.54|44.82|44.54|44.82|44.54|1
1737725960000|2025-01-24 13:39:20|44.81|44.53|44.81|44.53|44.81|44.53|44.81|44.53|1
1737725970000|2025-01-24 13:39:30|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737725980000|2025-01-24 13:39:40|44.81|44.53|44.81|44.53|44.81|44.53|44.8|44.52|3
1737725990000|2025-01-24 13:39:50|44.8|44.52|44.81|44.53|44.81|44.53|44.8|44.52|2
1737726000000|2025-01-24 13:40:00|44.8|44.52|44.77|44.49|44.8|44.52|44.77|44.49|3
1737726010000|2025-01-24 13:40:10|44.76|44.48|44.72|44.44|44.76|44.48|44.72|44.44|5
1737726020000|2025-01-24 13:40:20|44.71|44.43|44.7|44.42|44.72|44.44|44.7|44.42|4
1737726030000|2025-01-24 13:40:30|44.69|44.41|44.7|44.42|44.7|44.42|44.69|44.41|6
1737726040000|2025-01-24 13:40:40|44.69|44.41|44.69|44.41|44.69|44.41|44.69|44.41|1
1737726050000|2025-01-24 13:40:50|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737726060000|2025-01-24 13:41:00|44.69|44.41|44.68|44.4|44.69|44.41|44.68|44.4|2
1737726070000|2025-01-24 13:41:10|44.67|44.39|44.67|44.39|44.67|44.39|44.67|44.39|1
1737726080000|2025-01-24 13:41:20|44.65|44.37|44.65|44.37|44.65|44.37|44.64|44.36|3
1737726090000|2025-01-24 13:41:30|44.66|44.38|44.68|44.4|44.68|44.4|44.66|44.38|3
1737726110000|2025-01-24 13:41:50|44.67|44.39|44.67|44.39|44.67|44.39|44.67|44.39|1
1737726120000|2025-01-24 13:42:00|44.66|44.38|44.66|44.38|44.66|44.38|44.66|44.38|1
1737726130000|2025-01-24 13:42:10|44.65|44.37|44.67|44.39|44.67|44.39|44.65|44.37|4
1737726140000|2025-01-24 13:42:20|44.66|44.38|44.66|44.38|44.66|44.38|44.66|44.38|1
1737726150000|2025-01-24 13:42:30|44.67|44.39|44.67|44.39|44.68|44.4|44.67|44.39|3
1737726160000|2025-01-24 13:42:40|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737726170000|2025-01-24 13:42:50|44.71|44.43|44.7|44.42|44.71|44.43|44.7|44.42|4
1737726180000|2025-01-24 13:43:00|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737726200000|2025-01-24 13:43:20|44.72|44.44|44.72|44.44|44.73|44.45|44.72|44.44|3
1737726210000|2025-01-24 13:43:30|44.73|44.45|44.76|44.48|44.76|44.48|44.73|44.45|4
1737726220000|2025-01-24 13:43:40|44.75|44.47|44.77|44.49|44.77|44.49|44.75|44.47|4
1737726230000|2025-01-24 13:43:50|44.78|44.5|44.79|44.51|44.79|44.51|44.78|44.5|2
1737726240000|2025-01-24 13:44:00|44.8|44.52|44.79|44.51|44.8|44.52|44.79|44.51|2
1737726250000|2025-01-24 13:44:10|44.78|44.5|44.77|44.49|44.78|44.5|44.77|44.49|2
1737726260000|2025-01-24 13:44:20|44.75|44.47|44.76|44.48|44.76|44.48|44.75|44.47|2
1737726270000|2025-01-24 13:44:30|44.77|44.49|44.77|44.49|44.77|44.49|44.77|44.49|1
1737726280000|2025-01-24 13:44:40|44.78|44.5|44.77|44.49|44.78|44.5|44.77|44.49|2
1737726290000|2025-01-24 13:44:50|44.76|44.48|44.73|44.45|44.76|44.48|44.73|44.45|3
1737726310000|2025-01-24 13:45:10|44.74|44.46|44.73|44.45|44.74|44.46|44.73|44.45|2
1737726320000|2025-01-24 13:45:20|44.74|44.46|44.7|44.42|44.74|44.46|44.7|44.42|4
1737726330000|2025-01-24 13:45:30|44.69|44.41|44.69|44.41|44.69|44.41|44.69|44.41|1
1737726340000|2025-01-24 13:45:40|44.68|44.4|44.65|44.37|44.68|44.4|44.65|44.37|3
1737726350000|2025-01-24 13:45:50|44.64|44.36|44.66|44.38|44.66|44.38|44.64|44.36|3
1737726360000|2025-01-24 13:46:00|44.67|44.39|44.66|44.38|44.67|44.39|44.66|44.38|2
1737726370000|2025-01-24 13:46:10|44.65|44.37|44.65|44.37|44.65|44.37|44.65|44.37|1
1737726380000|2025-01-24 13:46:20|44.64|44.36|44.64|44.36|44.64|44.36|44.64|44.36|1
1737726390000|2025-01-24 13:46:30|44.63|44.35|44.63|44.35|44.63|44.35|44.63|44.35|1
1737726420000|2025-01-24 13:47:00|44.64|44.36|44.67|44.39|44.67|44.39|44.64|44.36|6
1737726460000|2025-01-24 13:47:40|44.66|44.38|44.66|44.38|44.66|44.38|44.66|44.38|1
1737726470000|2025-01-24 13:47:50|44.67|44.39|44.66|44.38|44.67|44.39|44.66|44.38|2
1737726490000|2025-01-24 13:48:10|44.65|44.37|44.65|44.37|44.65|44.37|44.65|44.37|1
1737726500000|2025-01-24 13:48:20|44.66|44.38|44.66|44.38|44.66|44.38|44.66|44.38|1
1737726530000|2025-01-24 13:48:50|44.65|44.37|44.65|44.37|44.66|44.38|44.65|44.37|5
1737726540000|2025-01-24 13:49:00|44.64|44.36|44.63|44.35|44.64|44.36|44.62|44.34|4
1737726550000|2025-01-24 13:49:10|44.62|44.34|44.59|44.31|44.62|44.34|44.59|44.31|4
1737726560000|2025-01-24 13:49:20|44.58|44.3|44.58|44.3|44.58|44.3|44.58|44.3|1
1737726570000|2025-01-24 13:49:30|44.57|44.29|44.58|44.3|44.58|44.3|44.57|44.29|2
1737726590000|2025-01-24 13:49:50|44.59|44.31|44.58|44.3|44.59|44.31|44.58|44.3|2
1737726600000|2025-01-24 13:50:00|44.6|44.32|44.58|44.3|44.6|44.32|44.58|44.3|3
1737726610000|2025-01-24 13:50:10|44.59|44.31|44.59|44.31|44.59|44.31|44.59|44.31|1
1737726620000|2025-01-24 13:50:20|44.61|44.33|44.64|44.36|44.64|44.36|44.61|44.33|4
1737726640000|2025-01-24 13:50:40|44.65|44.37|44.67|44.39|44.67|44.39|44.65|44.37|3
1737726650000|2025-01-24 13:50:50|44.66|44.38|44.67|44.39|44.67|44.39|44.66|44.38|4
1737726660000|2025-01-24 13:51:00|44.66|44.38|44.65|44.37|44.66|44.38|44.65|44.37|2
1737726670000|2025-01-24 13:51:10|44.64|44.36|44.64|44.36|44.64|44.36|44.64|44.36|1
1737726680000|2025-01-24 13:51:20|44.63|44.35|44.63|44.35|44.63|44.35|44.63|44.35|1
1737726690000|2025-01-24 13:51:30|44.62|44.34|44.62|44.34|44.62|44.34|44.62|44.34|1
1737726700000|2025-01-24 13:51:40|44.63|44.35|44.62|44.34|44.63|44.35|44.62|44.34|2
1737726710000|2025-01-24 13:51:50|44.64|44.36|44.64|44.36|44.65|44.37|44.64|44.36|3
1737726720000|2025-01-24 13:52:00|44.65|44.37|44.67|44.39|44.67|44.39|44.65|44.37|3
1737726730000|2025-01-24 13:52:10|44.68|44.4|44.71|44.43|44.71|44.43|44.68|44.4|2
1737726750000|2025-01-24 13:52:30|44.7|44.42|44.69|44.41|44.7|44.42|44.69|44.41|2
1737726760000|2025-01-24 13:52:40|44.67|44.39|44.65|44.37|44.67|44.39|44.65|44.37|2
1737726770000|2025-01-24 13:52:50|44.64|44.36|44.64|44.36|44.65|44.37|44.64|44.36|3
1737726780000|2025-01-24 13:53:00|44.63|44.35|44.61|44.33|44.63|44.35|44.61|44.33|3
1737726800000|2025-01-24 13:53:20|44.62|44.34|44.61|44.33|44.62|44.34|44.61|44.33|2
1737726840000|2025-01-24 13:54:00|44.6|44.32|44.58|44.3|44.61|44.33|44.58|44.3|4
1737726850000|2025-01-24 13:54:10|44.59|44.31|44.59|44.31|44.59|44.31|44.59|44.31|1
1737726860000|2025-01-24 13:54:20|44.58|44.3|44.58|44.3|44.58|44.3|44.57|44.29|3
1737726870000|2025-01-24 13:54:30|44.57|44.29|44.58|44.3|44.58|44.3|44.57|44.29|2
1737726890000|2025-01-24 13:54:50|44.57|44.29|44.55|44.27|44.58|44.3|44.55|44.27|5
1737726900000|2025-01-24 13:55:00|44.54|44.26|44.53|44.25|44.54|44.26|44.52|44.24|8
1737726920000|2025-01-24 13:55:20|44.55|44.27|44.55|44.27|44.55|44.27|44.54|44.26|3
1737726930000|2025-01-24 13:55:30|44.54|44.26|44.55|44.27|44.55|44.27|44.54|44.26|2
1737726980000|2025-01-24 13:56:20|44.54|44.26|44.54|44.26|44.55|44.27|44.53|44.25|5
1737727010000|2025-01-24 13:56:50|44.53|44.25|44.53|44.25|44.53|44.25|44.53|44.25|1
1737727020000|2025-01-24 13:57:00|44.54|44.26|44.52|44.24|44.54|44.26|44.52|44.24|3
1737727030000|2025-01-24 13:57:10|44.51|44.23|44.51|44.23|44.51|44.23|44.51|44.23|1
1737727040000|2025-01-24 13:57:20|44.52|44.24|44.52|44.24|44.52|44.24|44.52|44.24|1
1737727050000|2025-01-24 13:57:30|44.53|44.25|44.53|44.25|44.54|44.26|44.53|44.25|3
1737727060000|2025-01-24 13:57:40|44.54|44.26|44.54|44.26|44.54|44.26|44.54|44.26|1
1737727070000|2025-01-24 13:57:50|44.55|44.27|44.56|44.28|44.56|44.28|44.55|44.27|2
1737727080000|2025-01-24 13:58:00|44.57|44.29|44.57|44.29|44.57|44.29|44.57|44.29|1
1737727090000|2025-01-24 13:58:10|44.58|44.3|44.63|44.35|44.63|44.35|44.58|44.3|5
1737727100000|2025-01-24 13:58:20|44.64|44.36|44.64|44.36|44.64|44.36|44.64|44.36|1
1737727110000|2025-01-24 13:58:30|44.65|44.37|44.66|44.38|44.67|44.39|44.65|44.37|4
1737727120000|2025-01-24 13:58:40|44.67|44.39|44.69|44.41|44.69|44.41|44.67|44.39|2
1737727130000|2025-01-24 13:58:50|44.68|44.4|44.68|44.4|44.68|44.4|44.67|44.39|3
1737727140000|2025-01-24 13:59:00|44.69|44.41|44.7|44.42|44.7|44.42|44.69|44.41|2
1737727150000|2025-01-24 13:59:10|44.69|44.41|44.7|44.42|44.7|44.42|44.69|44.41|2
1737727160000|2025-01-24 13:59:20|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737727200000|2025-01-24 14:00:00|44.72|44.44|44.78|44.5|44.8|44.52|44.72|44.44|11
1737727210000|2025-01-24 14:00:10|44.79|44.51|44.79|44.51|44.8|44.52|44.79|44.51|3
1737727220000|2025-01-24 14:00:20|44.78|44.5|44.78|44.5|44.78|44.5|44.78|44.5|1
1737727230000|2025-01-24 14:00:30|44.77|44.49|44.75|44.47|44.77|44.49|44.75|44.47|3
1737727240000|2025-01-24 14:00:40|44.74|44.46|44.74|44.46|44.74|44.46|44.74|44.46|1
1737727250000|2025-01-24 14:00:50|44.75|44.47|44.73|44.45|44.75|44.47|44.73|44.45|3
1737727260000|2025-01-24 14:01:00|44.72|44.44|44.72|44.44|44.72|44.44|44.72|44.44|1
1737727270000|2025-01-24 14:01:10|44.73|44.45|44.74|44.46|44.74|44.46|44.73|44.45|2
1737727280000|2025-01-24 14:01:20|44.75|44.47|44.77|44.49|44.77|44.49|44.75|44.47|3
1737727290000|2025-01-24 14:01:30|44.78|44.5|44.81|44.53|44.81|44.53|44.78|44.5|4
1737727300000|2025-01-24 14:01:40|44.82|44.54|44.82|44.54|44.82|44.54|44.82|44.54|1
1737727310000|2025-01-24 14:01:50|44.81|44.53|44.81|44.53|44.81|44.53|44.81|44.53|1
1737727320000|2025-01-24 14:02:00|44.82|44.54|44.82|44.54|44.82|44.54|44.82|44.54|1
1737727330000|2025-01-24 14:02:10|44.83|44.55|44.83|44.55|44.83|44.55|44.82|44.54|3
1737727340000|2025-01-24 14:02:20|44.82|44.54|44.83|44.55|44.84|44.56|44.82|44.54|5
1737727350000|2025-01-24 14:02:30|44.82|44.54|44.83|44.55|44.83|44.55|44.82|44.54|2
1737727370000|2025-01-24 14:02:50|44.82|44.54|44.83|44.55|44.83|44.55|44.82|44.54|2
1737727380000|2025-01-24 14:03:00|44.82|44.54|44.82|44.54|44.82|44.54|44.82|44.54|1
1737727400000|2025-01-24 14:03:20|44.83|44.55|44.82|44.54|44.83|44.55|44.82|44.54|2
1737727410000|2025-01-24 14:03:30|44.83|44.55|44.82|44.54|44.83|44.55|44.82|44.54|2
1737727420000|2025-01-24 14:03:40|44.83|44.55|44.83|44.55|44.83|44.55|44.83|44.55|1
1737727440000|2025-01-24 14:04:00|44.84|44.56|44.83|44.55|44.84|44.56|44.83|44.55|2
1737727450000|2025-01-24 14:04:10|44.84|44.56|44.84|44.56|44.84|44.56|44.84|44.56|1
1737727460000|2025-01-24 14:04:20|44.83|44.55|44.86|44.58|44.86|44.58|44.83|44.55|3
1737727470000|2025-01-24 14:04:30|44.85|44.57|44.85|44.57|44.86|44.58|44.85|44.57|3
1737727480000|2025-01-24 14:04:40|44.86|44.58|44.87|44.59|44.87|44.59|44.85|44.57|4
1737727490000|2025-01-24 14:04:50|44.86|44.58|44.86|44.58|44.86|44.58|44.86|44.58|1
1737727500000|2025-01-24 14:05:00|44.85|44.57|44.85|44.57|44.85|44.57|44.85|44.57|1
1737727510000|2025-01-24 14:05:10|44.84|44.56|44.84|44.56|44.84|44.56|44.84|44.56|1
1737727520000|2025-01-24 14:05:20|44.82|44.54|44.77|44.49|44.82|44.54|44.77|44.49|4
1737727540000|2025-01-24 14:05:40|44.78|44.5|44.79|44.51|44.79|44.51|44.78|44.5|2
1737727550000|2025-01-24 14:05:50|44.78|44.5|44.75|44.47|44.78|44.5|44.75|44.47|5
1737727560000|2025-01-24 14:06:00|44.74|44.46|44.7|44.42|44.74|44.46|44.69|44.41|8
1737727570000|2025-01-24 14:06:10|44.71|44.43|44.68|44.4|44.71|44.43|44.68|44.4|4
1737727580000|2025-01-24 14:06:20|44.69|44.41|44.68|44.4|44.69|44.41|44.68|44.4|2
1737727610000|2025-01-24 14:06:50|44.67|44.39|44.66|44.38|44.67|44.39|44.65|44.37|4
1737727620000|2025-01-24 14:07:00|44.67|44.39|44.65|44.37|44.67|44.39|44.65|44.37|3
1737727630000|2025-01-24 14:07:10|44.66|44.38|44.66|44.38|44.67|44.39|44.66|44.38|3
1737727640000|2025-01-24 14:07:20|44.67|44.39|44.66|44.38|44.67|44.39|44.66|44.38|2
1737727650000|2025-01-24 14:07:30|44.65|44.37|44.63|44.35|44.65|44.37|44.62|44.34|7
1737727660000|2025-01-24 14:07:40|44.64|44.36|44.64|44.36|44.64|44.36|44.64|44.36|1
1737727670000|2025-01-24 14:07:50|44.63|44.35|44.64|44.36|44.64|44.36|44.63|44.35|2
1737727680000|2025-01-24 14:08:00|44.66|44.38|44.66|44.38|44.67|44.39|44.66|44.38|3
1737727700000|2025-01-24 14:08:20|44.65|44.37|44.66|44.38|44.66|44.38|44.65|44.37|2
1737727710000|2025-01-24 14:08:30|44.65|44.37|44.66|44.38|44.66|44.38|44.65|44.37|2
1737727720000|2025-01-24 14:08:40|44.65|44.37|44.68|44.4|44.68|44.4|44.65|44.37|4
1737727730000|2025-01-24 14:08:50|44.69|44.41|44.67|44.39|44.69|44.41|44.67|44.39|3
1737727740000|2025-01-24 14:09:00|44.68|44.4|44.68|44.4|44.68|44.4|44.68|44.4|1
1737727750000|2025-01-24 14:09:10|44.69|44.41|44.72|44.44|44.72|44.44|44.67|44.39|6
1737727760000|2025-01-24 14:09:20|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737727770000|2025-01-24 14:09:30|44.72|44.44|44.73|44.45|44.73|44.45|44.71|44.43|4
1737727780000|2025-01-24 14:09:40|44.72|44.44|44.71|44.43|44.72|44.44|44.71|44.43|2
1737727790000|2025-01-24 14:09:50|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737727800000|2025-01-24 14:10:00|44.71|44.43|44.71|44.43|44.71|44.43|44.7|44.42|5
1737727820000|2025-01-24 14:10:20|44.72|44.44|44.72|44.44|44.72|44.44|44.71|44.43|3
1737727840000|2025-01-24 14:10:40|44.71|44.43|44.72|44.44|44.72|44.44|44.71|44.43|2
1737727850000|2025-01-24 14:10:50|44.74|44.46|44.76|44.48|44.76|44.48|44.74|44.46|3
1737727870000|2025-01-24 14:11:10|44.75|44.47|44.72|44.44|44.75|44.47|44.72|44.44|4
1737727890000|2025-01-24 14:11:30|44.73|44.45|44.73|44.45|44.73|44.45|44.73|44.45|1
1737727910000|2025-01-24 14:11:50|44.72|44.44|44.7|44.42|44.72|44.44|44.7|44.42|4
1737727920000|2025-01-24 14:12:00|44.71|44.43|44.7|44.42|44.71|44.43|44.7|44.42|2
1737727930000|2025-01-24 14:12:10|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737727940000|2025-01-24 14:12:20|44.7|44.42|44.7|44.42|44.7|44.42|44.7|44.42|1
1737727950000|2025-01-24 14:12:30|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737727970000|2025-01-24 14:12:50|44.72|44.44|44.71|44.43|44.72|44.44|44.71|44.43|2
1737727980000|2025-01-24 14:13:00|44.7|44.42|44.7|44.42|44.7|44.42|44.69|44.41|3
1737727990000|2025-01-24 14:13:10|44.68|44.4|44.68|44.4|44.68|44.4|44.68|44.4|1
1737728000000|2025-01-24 14:13:20|44.67|44.39|44.67|44.39|44.67|44.39|44.67|44.39|1
1737728020000|2025-01-24 14:13:40|44.66|44.38|44.66|44.38|44.66|44.38|44.66|44.38|1
1737728040000|2025-01-24 14:14:00|44.65|44.37|44.64|44.36|44.65|44.37|44.64|44.36|2
1737728050000|2025-01-24 14:14:10|44.63|44.35|44.63|44.35|44.63|44.35|44.63|44.35|1
1737728060000|2025-01-24 14:14:20|44.62|44.34|44.63|44.35|44.63|44.35|44.62|44.34|2
1737728070000|2025-01-24 14:14:30|44.64|44.36|44.66|44.38|44.66|44.38|44.64|44.36|2
1737728080000|2025-01-24 14:14:40|44.65|44.37|44.65|44.37|44.65|44.37|44.65|44.37|1
1737728090000|2025-01-24 14:14:50|44.64|44.36|44.65|44.37|44.65|44.37|44.64|44.36|2
1737728100000|2025-01-24 14:15:00|44.66|44.38|44.65|44.37|44.66|44.38|44.65|44.37|2
1737728110000|2025-01-24 14:15:10|44.68|44.4|44.71|44.43|44.71|44.43|44.68|44.4|3
1737728140000|2025-01-24 14:15:40|44.73|44.45|44.72|44.44|44.73|44.45|44.72|44.44|4
1737728150000|2025-01-24 14:15:50|44.73|44.45|44.73|44.45|44.73|44.45|44.72|44.44|3
1737728160000|2025-01-24 14:16:00|44.72|44.44|44.71|44.43|44.73|44.45|44.71|44.43|4
1737728180000|2025-01-24 14:16:20|44.69|44.41|44.67|44.39|44.69|44.41|44.67|44.39|4
1737728190000|2025-01-24 14:16:30|44.68|44.4|44.68|44.4|44.68|44.4|44.68|44.4|1
1737728220000|2025-01-24 14:17:00|44.69|44.41|44.69|44.41|44.7|44.42|44.69|44.41|3
1737728230000|2025-01-24 14:17:10|44.7|44.42|44.71|44.43|44.71|44.43|44.7|44.42|4
1737728240000|2025-01-24 14:17:20|44.72|44.44|44.73|44.45|44.73|44.45|44.72|44.44|2
1737728250000|2025-01-24 14:17:30|44.74|44.46|44.78|44.5|44.78|44.5|44.74|44.46|5
1737728260000|2025-01-24 14:17:40|44.77|44.49|44.78|44.5|44.78|44.5|44.77|44.49|2
1737728280000|2025-01-24 14:18:00|44.77|44.49|44.78|44.5|44.78|44.5|44.77|44.49|4
1737728290000|2025-01-24 14:18:10|44.8|44.52|44.79|44.51|44.8|44.52|44.79|44.51|2
1737728300000|2025-01-24 14:18:20|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737728310000|2025-01-24 14:18:30|44.81|44.53|44.84|44.56|44.84|44.56|44.8|44.52|5
1737728320000|2025-01-24 14:18:40|44.85|44.57|44.85|44.57|44.85|44.57|44.85|44.57|1
1737728330000|2025-01-24 14:18:50|44.84|44.56|44.85|44.57|44.85|44.57|44.84|44.56|2
1737728340000|2025-01-24 14:19:00|44.88|44.6|44.87|44.59|44.88|44.6|44.87|44.59|2
1737728350000|2025-01-24 14:19:10|44.88|44.6|44.87|44.59|44.88|44.6|44.87|44.59|4
1737728360000|2025-01-24 14:19:20|44.84|44.56|44.85|44.57|44.86|44.58|44.84|44.56|4
1737728380000|2025-01-24 14:19:40|44.84|44.56|44.85|44.57|44.85|44.57|44.84|44.56|2
1737728400000|2025-01-24 14:20:00|44.86|44.58|44.85|44.57|44.86|44.58|44.85|44.57|2
1737728410000|2025-01-24 14:20:10|44.86|44.58|44.85|44.57|44.86|44.58|44.85|44.57|2
1737728420000|2025-01-24 14:20:20|44.84|44.56|44.84|44.56|44.85|44.57|44.84|44.56|3
1737728430000|2025-01-24 14:20:30|44.83|44.55|44.83|44.55|44.83|44.55|44.83|44.55|1
1737728440000|2025-01-24 14:20:40|44.82|44.54|44.82|44.54|44.82|44.54|44.82|44.54|1
1737728450000|2025-01-24 14:20:50|44.81|44.53|44.79|44.51|44.81|44.53|44.79|44.51|2
1737728460000|2025-01-24 14:21:00|44.78|44.5|44.78|44.5|44.78|44.5|44.78|44.5|1
1737728470000|2025-01-24 14:21:10|44.79|44.51|44.79|44.51|44.79|44.51|44.79|44.51|1
1737728480000|2025-01-24 14:21:20|44.78|44.5|44.79|44.51|44.79|44.51|44.78|44.5|2
1737728490000|2025-01-24 14:21:30|44.78|44.5|44.77|44.49|44.78|44.5|44.77|44.49|2
1737728500000|2025-01-24 14:21:40|44.76|44.48|44.76|44.48|44.76|44.48|44.76|44.48|1
1737728510000|2025-01-24 14:21:50|44.77|44.49|44.77|44.49|44.77|44.49|44.77|44.49|1
1737728520000|2025-01-24 14:22:00|44.78|44.5|44.77|44.49|44.78|44.5|44.77|44.49|2
1737728530000|2025-01-24 14:22:10|44.78|44.5|44.8|44.52|44.8|44.52|44.78|44.5|3
1737728540000|2025-01-24 14:22:20|44.81|44.53|44.82|44.54|44.82|44.54|44.81|44.53|2
1737728550000|2025-01-24 14:22:30|44.83|44.55|44.84|44.56|44.84|44.56|44.83|44.55|2
1737728560000|2025-01-24 14:22:40|44.85|44.57|44.85|44.57|44.85|44.57|44.85|44.57|1
1737728570000|2025-01-24 14:22:50|44.84|44.56|44.87|44.59|44.87|44.59|44.84|44.56|3
1737728580000|2025-01-24 14:23:00|44.88|44.6|44.88|44.6|44.88|44.6|44.88|44.6|1
1737728590000|2025-01-24 14:23:10|44.87|44.59|44.85|44.57|44.87|44.59|44.85|44.57|3
1737728600000|2025-01-24 14:23:20|44.86|44.58|44.86|44.58|44.86|44.58|44.85|44.57|3
1737728610000|2025-01-24 14:23:30|44.82|44.54|44.79|44.51|44.82|44.54|44.79|44.51|5
1737728620000|2025-01-24 14:23:40|44.78|44.5|44.79|44.51|44.79|44.51|44.78|44.5|2
1737728640000|2025-01-24 14:24:00|44.8|44.52|44.83|44.55|44.83|44.55|44.8|44.52|3
1737728660000|2025-01-24 14:24:20|44.82|44.54|44.8|44.52|44.82|44.54|44.8|44.52|3
1737728670000|2025-01-24 14:24:30|44.81|44.53|44.81|44.53|44.81|44.53|44.81|44.53|1
1737728700000|2025-01-24 14:25:00|44.82|44.54|44.83|44.55|44.83|44.55|44.82|44.54|2
1737728710000|2025-01-24 14:25:10|44.84|44.56|44.88|44.6|44.88|44.6|44.84|44.56|3
1737728720000|2025-01-24 14:25:20|44.86|44.58|44.86|44.58|44.86|44.58|44.86|44.58|1
1737728730000|2025-01-24 14:25:30|44.84|44.56|44.85|44.57|44.85|44.57|44.84|44.56|2
1737728740000|2025-01-24 14:25:40|44.84|44.56|44.85|44.57|44.85|44.57|44.84|44.56|2
1737728750000|2025-01-24 14:25:50|44.84|44.56|44.84|44.56|44.84|44.56|44.83|44.55|3
1737728760000|2025-01-24 14:26:00|44.85|44.57|44.83|44.55|44.85|44.57|44.82|44.54|6
1737728770000|2025-01-24 14:26:10|44.82|44.54|44.81|44.53|44.82|44.54|44.81|44.53|2
1737728780000|2025-01-24 14:26:20|44.8|44.52|44.78|44.5|44.8|44.52|44.77|44.49|4
1737728800000|2025-01-24 14:26:40|44.77|44.49|44.77|44.49|44.77|44.49|44.77|44.49|1
1737728810000|2025-01-24 14:26:50|44.76|44.48|44.76|44.48|44.76|44.48|44.76|44.48|1
1737728820000|2025-01-24 14:27:00|44.77|44.49|44.76|44.48|44.77|44.49|44.76|44.48|2
1737728830000|2025-01-24 14:27:10|44.77|44.49|44.8|44.52|44.8|44.52|44.76|44.48|4
1737728840000|2025-01-24 14:27:20|44.81|44.53|44.78|44.5|44.81|44.53|44.78|44.5|4
1737728850000|2025-01-24 14:27:30|44.79|44.51|44.78|44.5|44.79|44.51|44.78|44.5|2
1737728860000|2025-01-24 14:27:40|44.79|44.51|44.79|44.51|44.79|44.51|44.79|44.51|1
1737728880000|2025-01-24 14:28:00|44.78|44.5|44.79|44.51|44.79|44.51|44.78|44.5|2
1737728890000|2025-01-24 14:28:10|44.8|44.52|44.81|44.53|44.81|44.53|44.8|44.52|2
1737728900000|2025-01-24 14:28:20|44.82|44.54|44.85|44.57|44.85|44.57|44.82|44.54|3
1737728920000|2025-01-24 14:28:40|44.86|44.58|44.86|44.58|44.87|44.59|44.86|44.58|3
1737728930000|2025-01-24 14:28:50|44.87|44.59|44.87|44.59|44.87|44.59|44.87|44.59|1
1737728940000|2025-01-24 14:29:00|44.88|44.6|44.88|44.6|44.89|44.61|44.88|44.6|3
1737728950000|2025-01-24 14:29:10|44.87|44.59|44.87|44.59|44.87|44.59|44.87|44.59|1
1737728970000|2025-01-24 14:29:30|44.88|44.6|44.89|44.61|44.89|44.61|44.88|44.6|2
1737729000000|2025-01-24 14:30:00|44.9|44.62|44.91|44.63|44.92|44.64|44.9|44.62|3
1737729010000|2025-01-24 14:30:10|44.92|44.64|44.9|44.62|44.93|44.65|44.9|44.62|5
1737729020000|2025-01-24 14:30:20|44.91|44.63|44.91|44.63|44.92|44.64|44.89|44.61|7
1737729030000|2025-01-24 14:30:30|44.9|44.62|44.88|44.6|44.9|44.62|44.88|44.6|5
1737729040000|2025-01-24 14:30:40|44.87|44.59|44.91|44.63|44.92|44.64|44.87|44.59|6
1737729050000|2025-01-24 14:30:50|44.9|44.62|44.87|44.59|44.9|44.62|44.87|44.59|3
1737729060000|2025-01-24 14:31:00|44.86|44.58|44.8|44.52|44.86|44.58|44.8|44.52|5
1737729070000|2025-01-24 14:31:10|44.81|44.53|44.82|44.54|44.82|44.54|44.81|44.53|6
1737729080000|2025-01-24 14:31:20|44.81|44.53|44.81|44.53|44.81|44.53|44.81|44.53|1
1737729090000|2025-01-24 14:31:30|44.8|44.52|44.81|44.53|44.81|44.53|44.8|44.52|4
1737729100000|2025-01-24 14:31:40|44.82|44.54|44.81|44.53|44.82|44.54|44.81|44.53|2
1737729110000|2025-01-24 14:31:50|44.8|44.52|44.8|44.52|44.8|44.52|44.8|44.52|1
1737729120000|2025-01-24 14:32:00|44.78|44.5|44.7|44.42|44.78|44.5|44.7|44.42|7
1737729130000|2025-01-24 14:32:10|44.69|44.41|44.64|44.36|44.69|44.41|44.64|44.36|4
1737729140000|2025-01-24 14:32:20|44.65|44.37|44.63|44.35|44.65|44.37|44.63|44.35|5
1737729150000|2025-01-24 14:32:30|44.64|44.36|44.65|44.37|44.65|44.37|44.62|44.34|6
1737729160000|2025-01-24 14:32:40|44.64|44.36|44.61|44.33|44.64|44.36|44.61|44.33|3
1737729170000|2025-01-24 14:32:50|44.59|44.31|44.61|44.33|44.61|44.33|44.59|44.31|3
1737729180000|2025-01-24 14:33:00|44.59|44.31|44.54|44.26|44.59|44.31|44.54|44.26|10
1737729190000|2025-01-24 14:33:10|44.53|44.25|44.52|44.24|44.53|44.25|44.5|44.22|7
1737729200000|2025-01-24 14:33:20|44.53|44.25|44.58|44.3|44.58|44.3|44.51|44.23|12
1737729210000|2025-01-24 14:33:30|44.6|44.32|44.62|44.34|44.63|44.35|44.6|44.32|10
1737729220000|2025-01-24 14:33:40|44.61|44.33|44.59|44.31|44.61|44.33|44.57|44.29|7
1737729230000|2025-01-24 14:33:50|44.61|44.33|44.62|44.34|44.62|44.34|44.6|44.32|6
1737729240000|2025-01-24 14:34:00|44.61|44.33|44.55|44.27|44.61|44.33|44.55|44.27|13
1737729250000|2025-01-24 14:34:10|44.56|44.28|44.62|44.34|44.64|44.36|44.56|44.28|9
1737729260000|2025-01-24 14:34:20|44.63|44.35|44.61|44.33|44.63|44.35|44.61|44.33|5
1737729270000|2025-01-24 14:34:30|44.6|44.32|44.6|44.32|44.6|44.32|44.59|44.31|7
1737729280000|2025-01-24 14:34:40|44.59|44.31|44.59|44.31|44.61|44.33|44.59|44.31|6
1737729290000|2025-01-24 14:34:50|44.6|44.32|44.58|44.3|44.6|44.32|44.56|44.28|11
1737729300000|2025-01-24 14:35:00|44.59|44.31|44.61|44.33|44.63|44.35|44.59|44.31|17
1737729310000|2025-01-24 14:35:10|44.6|44.32|44.58|44.3|44.61|44.33|44.57|44.29|9
1737729320000|2025-01-24 14:35:20|44.59|44.31|44.6|44.32|44.6|44.32|44.59|44.31|2
1737729330000|2025-01-24 14:35:30|44.61|44.33|44.66|44.38|44.66|44.38|44.6|44.32|7
1737729340000|2025-01-24 14:35:40|44.65|44.37|44.61|44.33|44.65|44.37|44.61|44.33|6
1737729350000|2025-01-24 14:35:50|44.6|44.32|44.6|44.32|44.6|44.32|44.59|44.31|3
1737729360000|2025-01-24 14:36:00|44.59|44.31|44.56|44.28|44.59|44.31|44.56|44.28|4
1737729370000|2025-01-24 14:36:10|44.57|44.29|44.53|44.25|44.58|44.3|44.51|44.23|12
1737729380000|2025-01-24 14:36:20|44.52|44.24|44.52|44.24|44.52|44.24|44.51|44.23|3
1737729390000|2025-01-24 14:36:30|44.53|44.25|44.59|44.31|44.61|44.33|44.53|44.25|10
1737729400000|2025-01-24 14:36:40|44.6|44.32|44.59|44.31|44.6|44.32|44.59|44.31|2
1737729410000|2025-01-24 14:36:50|44.58|44.3|44.57|44.29|44.58|44.3|44.57|44.29|6
1737729420000|2025-01-24 14:37:00|44.58|44.3|44.63|44.35|44.63|44.35|44.57|44.29|6
1737729430000|2025-01-24 14:37:10|44.62|44.34|44.7|44.42|44.7|44.42|44.62|44.34|7
1737729440000|2025-01-24 14:37:20|44.69|44.41|44.76|44.48|44.77|44.49|44.69|44.41|11
1737729450000|2025-01-24 14:37:30|44.77|44.49|44.79|44.51|44.8|44.52|44.77|44.49|6
1737729460000|2025-01-24 14:37:40|44.78|44.5|44.74|44.46|44.78|44.5|44.73|44.45|7
1737729470000|2025-01-24 14:37:50|44.75|44.47|44.75|44.47|44.76|44.48|44.75|44.47|3
1737729480000|2025-01-24 14:38:00|44.74|44.46|44.65|44.37|44.75|44.47|44.65|44.37|8
1737729490000|2025-01-24 14:38:10|44.66|44.38|44.69|44.41|44.7|44.42|44.66|44.38|12
1737729500000|2025-01-24 14:38:20|44.7|44.42|44.69|44.41|44.7|44.42|44.68|44.4|8
1737729510000|2025-01-24 14:38:30|44.68|44.4|44.65|44.37|44.69|44.41|44.63|44.35|13
1737729520000|2025-01-24 14:38:40|44.64|44.36|44.65|44.37|44.65|44.37|44.64|44.36|4
1737729530000|2025-01-24 14:38:50|44.64|44.36|44.65|44.37|44.66|44.38|44.64|44.36|6
1737729540000|2025-01-24 14:39:00|44.66|44.38|44.73|44.45|44.73|44.45|44.65|44.37|12
1737729550000|2025-01-24 14:39:10|44.74|44.46|44.75|44.47|44.75|44.47|44.74|44.46|2
1737729560000|2025-01-24 14:39:20|44.74|44.46|44.75|44.47|44.75|44.47|44.73|44.45|4
1737729570000|2025-01-24 14:39:30|44.76|44.48|44.75|44.47|44.77|44.49|44.75|44.47|4
1737729580000|2025-01-24 14:39:40|44.74|44.46|44.72|44.44|44.74|44.46|44.72|44.44|5
1737729590000|2025-01-24 14:39:50|44.73|44.45|44.73|44.45|44.74|44.46|44.73|44.45|5
1737729600000|2025-01-24 14:40:00|44.74|44.46|44.74|44.46|44.75|44.47|44.73|44.45|5
1737729610000|2025-01-24 14:40:10|44.73|44.45|44.66|44.38|44.73|44.45|44.66|44.38|8
1737729620000|2025-01-24 14:40:20|44.67|44.39|44.71|44.43|44.71|44.43|44.67|44.39|7
1737729630000|2025-01-24 14:40:30|44.73|44.45|44.75|44.47|44.75|44.47|44.73|44.45|5
1737729640000|2025-01-24 14:40:40|44.77|44.49|44.8|44.52|44.81|44.53|44.76|44.48|8
1737729650000|2025-01-24 14:40:50|44.79|44.51|44.77|44.49|44.79|44.51|44.77|44.49|5
1737729660000|2025-01-24 14:41:00|44.78|44.5|44.81|44.53|44.81|44.53|44.78|44.5|4
1737729670000|2025-01-24 14:41:10|44.82|44.54|44.84|44.56|44.84|44.56|44.82|44.54|3
1737729680000|2025-01-24 14:41:20|44.83|44.55|44.84|44.56|44.84|44.56|44.82|44.54|4
1737729690000|2025-01-24 14:41:30|44.85|44.57|44.89|44.61|44.89|44.61|44.85|44.57|3
1737729700000|2025-01-24 14:41:40|44.9|44.62|44.96|44.68|44.97|44.69|44.87|44.59|11
1737729710000|2025-01-24 14:41:50|44.97|44.69|44.93|44.65|44.97|44.69|44.93|44.65|9
1737729720000|2025-01-24 14:42:00|44.92|44.64|44.88|44.6|44.92|44.64|44.88|44.6|8
1737729730000|2025-01-24 14:42:10|44.89|44.61|44.93|44.65|44.93|44.65|44.89|44.61|7
1737729740000|2025-01-24 14:42:20|44.99|44.71|44.91|44.63|44.99|44.71|44.9|44.62|7
1737729750000|2025-01-24 14:42:30|44.92|44.64|44.88|44.6|44.92|44.64|44.88|44.6|3
1737729760000|2025-01-24 14:42:40|44.87|44.59|44.88|44.6|44.88|44.6|44.87|44.59|2
1737729770000|2025-01-24 14:42:50|44.89|44.61|44.89|44.61|44.9|44.62|44.89|44.61|5
1737729780000|2025-01-24 14:43:00|44.9|44.62|44.9|44.62|44.93|44.65|44.9|44.62|5
1737729790000|2025-01-24 14:43:10|44.89|44.61|44.88|44.6|44.89|44.61|44.88|44.6|2
1737729800000|2025-01-24 14:43:20|44.87|44.59|44.87|44.59|44.87|44.59|44.85|44.57|5
1737729810000|2025-01-24 14:43:30|44.88|44.6|44.91|44.63|44.91|44.63|44.88|44.6|4
1737729820000|2025-01-24 14:43:40|44.92|44.64|44.89|44.61|44.92|44.64|44.89|44.61|4
1737729830000|2025-01-24 14:43:50|44.9|44.62|44.91|44.63|44.92|44.64|44.9|44.62|4
1737729840000|2025-01-24 14:44:00|44.92|44.64|44.93|44.65|44.93|44.65|44.92|44.64|4
1737729850000|2025-01-24 14:44:10|44.94|44.66|44.9|44.62|44.94|44.66|44.9|44.62|5
1737729860000|2025-01-24 14:44:20|44.88|44.6|44.86|44.58|44.88|44.6|44.85|44.57|5
1737729870000|2025-01-24 14:44:30|44.87|44.59|44.87|44.59|44.87|44.59|44.86|44.58|3
1737729880000|2025-01-24 14:44:40|44.86|44.58|44.87|44.59|44.87|44.59|44.86|44.58|2
1737729890000|2025-01-24 14:44:50|44.88|44.6|44.89|44.61|44.89|44.61|44.87|44.59|3
1737729900000|2025-01-24 14:45:00|44.91|44.63|44.92|44.64|44.94|44.66|44.91|44.63|5
1737729910000|2025-01-24 14:45:10|44.9|44.62|44.85|44.57|44.9|44.62|44.83|44.55|12
1737729920000|2025-01-24 14:45:20|44.86|44.58|44.88|44.6|44.88|44.6|44.85|44.57|4
1737729930000|2025-01-24 14:45:30|44.87|44.59|44.89|44.61|44.89|44.61|44.85|44.57|8
1737729940000|2025-01-24 14:45:40|44.92|44.64|44.92|44.64|44.95|44.67|44.92|44.64|5
1737729950000|2025-01-24 14:45:50|44.9|44.62|44.87|44.59|44.9|44.62|44.87|44.59|3
1737729960000|2025-01-24 14:46:00|44.86|44.58|44.84|44.56|44.88|44.6|44.84|44.56|6
1737729970000|2025-01-24 14:46:10|44.81|44.53|44.79|44.51|44.81|44.53|44.79|44.51|3
1737729980000|2025-01-24 14:46:20|44.77|44.49|44.77|44.49|44.79|44.51|44.77|44.49|11
1737729990000|2025-01-24 14:46:30|44.78|44.5|44.77|44.49|44.79|44.51|44.77|44.49|4
1737730000000|2025-01-24 14:46:40|44.78|44.5|44.82|44.54|44.82|44.54|44.77|44.49|5
1737730010000|2025-01-24 14:46:50|44.8|44.52|44.77|44.49|44.8|44.52|44.77|44.49|6
1737730020000|2025-01-24 14:47:00|44.76|44.48|44.77|44.49|44.77|44.49|44.76|44.48|4
1737730030000|2025-01-24 14:47:10|44.78|44.5|44.79|44.51|44.79|44.51|44.77|44.49|4
1737730040000|2025-01-24 14:47:20|44.8|44.52|44.79|44.51|44.8|44.52|44.78|44.5|4
1737730050000|2025-01-24 14:47:30|44.78|44.5|44.78|44.5|44.78|44.5|44.76|44.48|7
1737730060000|2025-01-24 14:47:40|44.77|44.49|44.75|44.47|44.77|44.49|44.75|44.47|2
1737730070000|2025-01-24 14:47:50|44.77|44.49|44.75|44.47|44.77|44.49|44.75|44.47|5
1737730080000|2025-01-24 14:48:00|44.78|44.5|44.81|44.53|44.82|44.54|44.77|44.49|10
1737730090000|2025-01-24 14:48:10|44.83|44.55|44.87|44.59|44.87|44.59|44.83|44.55|3
1737730100000|2025-01-24 14:48:20|44.88|44.6|44.88|44.6|44.88|44.6|44.88|44.6|1
1737730110000|2025-01-24 14:48:30|44.87|44.59|44.83|44.55|44.87|44.59|44.83|44.55|5
1737730120000|2025-01-24 14:48:40|44.82|44.54|44.82|44.54|44.82|44.54|44.8|44.52|7
1737730130000|2025-01-24 14:48:50|44.83|44.55|44.83|44.55|44.84|44.56|44.83|44.55|3
1737730140000|2025-01-24 14:49:00|44.82|44.54|44.82|44.54|44.82|44.54|44.81|44.53|3
1737730150000|2025-01-24 14:49:10|44.81|44.53|44.81|44.53|44.81|44.53|44.81|44.53|1
1737730160000|2025-01-24 14:49:20|44.76|44.48|44.74|44.46|44.76|44.48|44.74|44.46|2
1737730170000|2025-01-24 14:49:30|44.75|44.47|44.77|44.49|44.77|44.49|44.75|44.47|7
1737730190000|2025-01-24 14:49:50|44.76|44.48|44.73|44.45|44.76|44.48|44.73|44.45|4
1737730200000|2025-01-24 14:50:00|44.74|44.46|44.74|44.46|44.74|44.46|44.74|44.46|1
1737730210000|2025-01-24 14:50:10|44.75|44.47|44.74|44.46|44.75|44.47|44.74|44.46|2
1737730220000|2025-01-24 14:50:20|44.76|44.48|44.75|44.47|44.76|44.48|44.75|44.47|2
1737730230000|2025-01-24 14:50:30|44.76|44.48|44.75|44.47|44.76|44.48|44.75|44.47|2
1737730240000|2025-01-24 14:50:40|44.74|44.46|44.72|44.44|44.74|44.46|44.72|44.44|3
1737730250000|2025-01-24 14:50:50|44.71|44.43|44.71|44.43|44.71|44.43|44.71|44.43|1
1737730260000|2025-01-24 14:51:00|44.7|44.42|44.63|44.35|44.7|44.42|44.62|44.34|9
1737730270000|2025-01-24 14:51:10|44.62|44.34|44.61|44.33|44.63|44.35|44.6|44.32|8
1737730280000|2025-01-24 14:51:20|44.62|44.34|44.6|44.32|44.64|44.36|44.6|44.32|8
1737730290000|2025-01-24 14:51:30|44.61|44.33|44.62|44.34|44.64|44.36|44.61|44.33|6
1737730300000|2025-01-24 14:51:40|44.63|44.35|44.64|44.36|44.64|44.36|44.61|44.33|10
1737730310000|2025-01-24 14:51:50|44.63|44.35|44.62|44.34|44.63|44.35|44.62|44.34|2
1737730320000|2025-01-24 14:52:00|44.64|44.36|44.65|44.37|44.68|44.4|44.63|44.35|8
1737730330000|2025-01-24 14:52:10|44.64|44.36|44.62|44.34|44.64|44.36|44.61|44.33|7
1737730340000|2025-01-24 14:52:20|44.61|44.33|44.62|44.34|44.62|44.34|44.61|44.33|4
1737730350000|2025-01-24 14:52:30|44.61|44.33|44.63|44.35|44.63|44.35|44.61|44.33|3
1737730360000|2025-01-24 14:52:40|44.62|44.34|44.63|44.35|44.63|44.35|44.62|44.34|2
1737730370000|2025-01-24 14:52:50|44.62|44.34|44.62|44.34|44.62|44.34|44.61|44.33|3
1737730380000|2025-01-24 14:53:00|44.63|44.35|44.64|44.36|44.64|44.36|44.63|44.35|4
1737730390000|2025-01-24 14:53:10|44.65|44.37|44.64|44.36|44.66|44.38|44.64|44.36|4
1737730400000|2025-01-24 14:53:20|44.63|44.35|44.61|44.33|44.63|44.35|44.61|44.33|5
1737730410000|2025-01-24 14:53:30|44.6|44.32|44.6|44.32|44.6|44.32|44.59|44.31|3
1737730420000|2025-01-24 14:53:40|44.62|44.34|44.65|44.37|44.66|44.38|44.62|44.34|6
1737730430000|2025-01-24 14:53:50|44.64|44.36|44.66|44.38|44.66|44.38|44.64|44.36|3
1737730440000|2025-01-24 14:54:00|44.65|44.37|44.63|44.35|44.65|44.37|44.63|44.35|3
1737730450000|2025-01-24 14:54:10|44.64|44.36|44.63|44.35|44.64|44.36|44.63|44.35|2
1737730470000|2025-01-24 14:54:30|44.62|44.34|44.6|44.32|44.62|44.34|44.6|44.32|3
1737730480000|2025-01-24 14:54:40|44.61|44.33|44.61|44.33|44.61|44.33|44.61|44.33|1
1737730490000|2025-01-24 14:54:50|44.62|44.34|44.62|44.34|44.62|44.34|44.61|44.33|3
1737730500000|2025-01-24 14:55:00|44.64|44.36|44.64|44.36|44.64|44.36|44.64|44.36|1
1737730510000|2025-01-24 14:55:10|44.65|44.37|44.65|44.37|44.66|44.38|44.65|44.37|3
1737730520000|2025-01-24 14:55:20|44.66|44.38|44.67|44.39|44.68|44.4|44.66|44.38|4
1737730530000|2025-01-24 14:55:30|44.66|44.38|44.62|44.34|44.66|44.38|44.62|44.34|5
1737730540000|2025-01-24 14:55:40|44.61|44.33|44.63|44.35|44.63|44.35|44.61|44.33|3
1737730550000|2025-01-24 14:55:50|44.64|44.36|44.61|44.33|44.64|44.36|44.61|44.33|4
1737730560000|2025-01-24 14:56:00|44.6|44.32|44.59|44.31|44.6|44.32|44.59|44.31|2
1737730570000|2025-01-24 14:56:10|44.6|44.32|44.59|44.31|44.6|44.32|44.59|44.31|2
1737730580000|2025-01-24 14:56:20|44.6|44.32|44.59|44.31|44.6|44.32|44.59|44.31|2
1737730610000|2025-01-24 14:56:50|44.61|44.33|44.61|44.33|44.61|44.33|44.61|44.33|1
1737730620000|2025-01-24 14:57:00|44.63|44.35|44.64|44.36|44.64|44.36|44.63|44.35|2
1737730630000|2025-01-24 14:57:10|44.63|44.35|44.63|44.35|44.64|44.36|44.63|44.35|3
1737730640000|2025-01-24 14:57:20|44.62|44.34|44.6|44.32|44.62|44.34|44.6|44.32|3
1737730650000|2025-01-24 14:57:30|44.59|44.31|44.58|44.3|44.59|44.31|44.58|44.3|2
1737730660000|2025-01-24 14:57:40|44.55|44.27|44.53|44.25|44.55|44.27|44.53|44.25|2
1737730670000|2025-01-24 14:57:50|44.54|44.26|44.53|44.25|44.54|44.26|44.53|44.25|4
1737730680000|2025-01-24 14:58:00|44.54|44.26|44.53|44.25|44.56|44.28|44.53|44.25|6
1737730690000|2025-01-24 14:58:10|44.54|44.26|44.55|44.27|44.55|44.27|44.54|44.26|4
1737730700000|2025-01-24 14:58:20|44.56|44.28|44.56|44.28|44.56|44.28|44.56|44.28|1
1737730720000|2025-01-24 14:58:40|44.57|44.29|44.56|44.28|44.57|44.29|44.56|44.28|2
1737730730000|2025-01-24 14:58:50|44.57|44.29|44.56|44.28|44.57|44.29|44.56|44.28|2
1737730740000|2025-01-24 14:59:00|44.57|44.29|44.59|44.31|44.59|44.31|44.56|44.28|5
1737730750000|2025-01-24 14:59:10|44.58|44.3|44.58|44.3|44.58|44.3|44.58|44.3|1
1737730760000|2025-01-24 14:59:20|44.59|44.31|44.59|44.31|44.59|44.31|44.59|44.31|1
1737730770000|2025-01-24 14:59:30|44.58|44.3|44.58|44.3|44.58|44.3|44.58|44.3|1
1737730780000|2025-01-24 14:59:40|44.57|44.29|44.56|44.28|44.57|44.29|44.54|44.26|6
1737730790000|2025-01-24 14:59:50|44.55|44.27|44.54|44.26|44.55|44.27|44.54|44.26|2
1737730800000|2025-01-24 15:00:00|44.55|44.27|44.59|44.31|44.59|44.31|44.55|44.27|6
1737730810000|2025-01-24 15:00:10|44.61|44.33|44.67|44.39|44.67|44.39|44.61|44.33|7
1737730820000|2025-01-24 15:00:20|44.68|44.4|44.68|44.4|44.68|44.4|44.67|44.39|3
1737730840000|2025-01-24 15:00:40|44.7|44.42|44.69|44.41|44.7|44.42|44.69|44.41|2
1737730850000|2025-01-24 15:00:50|44.7|44.42|44.71|44.43|44.72|44.44|44.7|44.42|4
1737730860000|2025-01-24 15:01:00|44.72|44.44|44.77|44.49|44.77|44.49|44.72|44.44|4
1737730870000|2025-01-24 15:01:10|44.76|44.48|44.76|44.48|44.76|44.48|44.75|44.47|3
1737730880000|2025-01-24 15:01:20|44.75|44.47|44.76|44.48|44.76|44.48|44.75|44.47|2
1737730890000|2025-01-24 15:01:30|44.75|44.47|44.77|44.49|44.77|44.49|44.75|44.47|3
1737730900000|2025-01-24 15:01:40|44.78|44.5|44.78|44.5|44.78|44.5|44.78|44.5|1
1737730910000|2025-01-24 15:01:50|44.77|44.49|44.78|44.5|44.79|44.51|44.77|44.49|4
1737730920000|2025-01-24 15:02:00|44.77|44.49|44.7|44.42|44.77|44.49|44.7|44.42|8
1737730930000|2025-01-24 15:02:10|44.71|44.43|44.72|44.44|44.72|44.44|44.71|44.43|2
1737730940000|2025-01-24 15:02:20|44.74|44.46|44.72|44.44|44.76|44.48|44.72|44.44|7
1737730950000|2025-01-24 15:02:30|44.71|44.43|44.7|44.42|44.71|44.43|44.7|44.42|2
1737730960000|2025-01-24 15:02:40|44.69|44.41|44.66|44.38|44.69|44.41|44.66|44.38|4
1737730970000|2025-01-24 15:02:50|44.67|44.39|44.66|44.38|44.67|44.39|44.66|44.38|2
1737730980000|2025-01-24 15:03:00|44.65|44.37|44.61|44.33|44.65|44.37|44.61|44.33|5
1737730990000|2025-01-24 15:03:10|44.59|44.31|44.58|44.3|44.61|44.33|44.57|44.29|8
1737731000000|2025-01-24 15:03:20|44.57|44.29|44.56|44.28|44.57|44.29|44.56|44.28|2
1737731010000|2025-01-24 15:03:30|44.55|44.27|44.55|44.27|44.55|44.27|44.54|44.26|3
1737731020000|2025-01-24 15:03:40|44.56|44.28|44.55|44.27|44.56|44.28|44.55|44.27|4
1737731030000|2025-01-24 15:03:50|44.54|44.26|44.53|44.25|44.54|44.26|44.53|44.25|2
1737731040000|2025-01-24 15:04:00|44.52|44.24|44.52|44.24|44.52|44.24|44.52|44.24|1
1737731060000|2025-01-24 15:04:20|44.5|44.22|44.5|44.22|44.5|44.22|44.5|44.22|1
1737731070000|2025-01-24 15:04:30|44.52|44.24|44.54|44.26|44.55|44.27|44.52|44.24|4
1737731080000|2025-01-24 15:04:40|44.53|44.25|44.51|44.23|44.53|44.25|44.51|44.23|5
1737731090000|2025-01-24 15:04:50|44.53|44.25|44.52|44.24|44.53|44.25|44.51|44.23|4
1737731100000|2025-01-24 15:05:00|44.53|44.25|44.52|44.24|44.54|44.26|44.52|44.24|6
1737731110000|2025-01-24 15:05:10|44.53|44.25|44.55|44.27|44.57|44.29|44.53|44.25|6
1737731120000|2025-01-24 15:05:20|44.56|44.28|44.55|44.27|44.56|44.28|44.53|44.25|7
1737731130000|2025-01-24 15:05:30|44.56|44.28|44.56|44.28|44.58|44.3|44.56|44.28|7
1737731140000|2025-01-24 15:05:40|44.55|44.27|44.58|44.3|44.58|44.3|44.55|44.27|3
1737731150000|2025-01-24 15:05:50|44.57|44.29|44.57|44.29|44.58|44.3|44.57|44.29|3
1737731160000|2025-01-24 15:06:00|44.58|44.3|44.54|44.26|44.58|44.3|44.53|44.25|6
1737731170000|2025-01-24 15:06:10|44.55|44.27|44.55|44.27|44.55|44.27|44.54|44.26|7
1737731180000|2025-01-24 15:06:20|44.58|44.3|44.58|44.3|44.58|44.3|44.58|44.3|1
1737731190000|2025-01-24 15:06:30|44.57|44.29|44.57|44.29|44.58|44.3|44.54|44.26|9
1737731200000|2025-01-24 15:06:40|44.58|44.3|44.59|44.31|44.59|44.31|44.58|44.3|2
1737731210000|2025-01-24 15:06:50|44.6|44.32|44.58|44.3|44.6|44.32|44.58|44.3|3
1737731220000|2025-01-24 15:07:00|44.57|44.29|44.56|44.28|44.57|44.29|44.56|44.28|4
1737731230000|2025-01-24 15:07:10|44.55|44.27|44.54|44.26|44.55|44.27|44.54|44.26|2
1737731240000|2025-01-24 15:07:20|44.53|44.25|44.53|44.25|44.53|44.25|44.52|44.24|3
1737731250000|2025-01-24 15:07:30|44.55|44.27|44.55|44.27|44.55|44.27|44.55|44.27|1
1737731260000|2025-01-24 15:07:40|44.56|44.28|44.55|44.27|44.56|44.28|44.55|44.27|2
1737731270000|2025-01-24 15:07:50|44.54|44.26|44.49|44.21|44.54|44.26|44.49|44.21|6
1737731280000|2025-01-24 15:08:00|44.48|44.2|44.49|44.21|44.49|44.21|44.48|44.2|2
1737731290000|2025-01-24 15:08:10|44.5|44.22|44.49|44.21|44.5|44.22|44.49|44.21|2
1737731300000|2025-01-24 15:08:20|44.5|44.22|44.47|44.19|44.5|44.22|44.47|44.19|3
1737731330000|2025-01-24 15:08:50|44.48|44.2|44.47|44.19|44.48|44.2|44.47|44.19|4
1737731340000|2025-01-24 15:09:00|44.49|44.21|44.59|44.31|44.59|44.31|44.49|44.21|17
1737731350000|2025-01-24 15:09:10|44.6|44.32|44.59|44.31|44.6|44.32|44.59|44.31|2
1737731360000|2025-01-24 15:09:20|44.58|44.3|44.59|44.31|44.59|44.31|44.58|44.3|2
1737731370000|2025-01-24 15:09:30|44.61|44.33|44.6|44.32|44.61|44.33|44.6|44.32|2
1737731380000|2025-01-24 15:09:40|44.59|44.31|44.59|44.31|44.61|44.33|44.59|44.31|4
1737731390000|2025-01-24 15:09:50|44.58|44.3|44.59|44.31|44.59|44.31|44.58|44.3|2
1737731400000|2025-01-24 15:10:00|44.58|44.3|44.58|44.3|44.59|44.31|44.57|44.29|5
1737731410000|2025-01-24 15:10:10|44.6|44.32|44.64|44.36|44.65|44.37|44.6|44.32|10
1737731420000|2025-01-24 15:10:20|44.63|44.35|44.64|44.36|44.64|44.36|44.62|44.34|4
1737731440000|2025-01-24 15:10:40|44.63|44.35|44.63|44.35|44.63|44.35|44.63|44.35|1
1737731450000|2025-01-24 15:10:50|44.65|44.37|44.67|44.39|44.67|44.39|44.65|44.37|3
1737731460000|2025-01-24 15:11:00|44.64|44.36|44.62|44.34|44.65|44.37|44.62|44.34|4
1737731470000|2025-01-24 15:11:10|44.63|44.35|44.61|44.33|44.63|44.35|44.61|44.33|5
1737731480000|2025-01-24 15:11:20|44.6|44.32|44.57|44.29|44.6|44.32|44.57|44.29|4
1737731490000|2025-01-24 15:11:30|44.56|44.28|44.53|44.25|44.56|44.28|44.53|44.25|4
1737731500000|2025-01-24 15:11:40|44.52|44.24|44.51|44.23|44.52|44.24|44.5|44.22|4
1737731510000|2025-01-24 15:11:50|44.52|44.24|44.52|44.24|44.52|44.24|44.52|44.24|1
1737731520000|2025-01-24 15:12:00|44.54|44.26|44.52|44.24|44.54|44.26|44.51|44.23|4
1737731530000|2025-01-24 15:12:10|44.54|44.26|44.55|44.27|44.55|44.27|44.54|44.26|2
1737731540000|2025-01-24 15:12:20|44.56|44.28|44.56|44.28|44.56|44.28|44.56|44.28|1
1737731550000|2025-01-24 15:12:30|44.58|44.3|44.58|44.3|44.58|44.3|44.58|44.3|1
1737731560000|2025-01-24 15:12:40|44.55|44.27|44.55|44.27|44.56|44.28|44.55|44.27|3
1737731570000|2025-01-24 15:12:50|44.54|44.26|44.54|44.26|44.55|44.27|44.54|44.26|5
1737731590000|2025-01-24 15:13:10|44.51|44.23|44.5|44.22|44.51|44.23|44.5|44.22|2
1737731600000|2025-01-24 15:13:20|44.49|44.21|44.47|44.19|44.49|44.21|44.47|44.19|3
1737731610000|2025-01-24 15:13:30|44.48|44.2|44.48|44.2|44.48|44.2|44.48|44.2|1
1737731620000|2025-01-24 15:13:40|44.49|44.21|44.53|44.25|44.54|44.26|44.49|44.21|4
1737731630000|2025-01-24 15:13:50|44.52|44.24|44.52|44.24|44.53|44.25|44.52|44.24|3
1737731640000|2025-01-24 15:14:00|44.51|44.23|44.52|44.24|44.52|44.24|44.51|44.23|4
1737731650000|2025-01-24 15:14:10|44.51|44.23|44.52|44.24|44.52|44.24|44.51|44.23|2
1737731670000|2025-01-24 15:14:30|44.51|44.23|44.49|44.21|44.51|44.23|44.49|44.21|3
1737731690000|2025-01-24 15:14:50|44.48|44.2|44.49|44.21|44.49|44.21|44.48|44.2|2
1737731700000|2025-01-24 15:15:00|44.48|44.2|44.48|44.2|44.49|44.21|44.48|44.2|3
1737731710000|2025-01-24 15:15:10|44.49|44.21|44.45|44.17|44.49|44.21|44.45|44.17|5
1737731720000|2025-01-24 15:15:20|44.42|44.14|44.41|44.13|44.42|44.14|44.41|44.13|2
1737731730000|2025-01-24 15:15:30|44.4|44.12|44.37|44.09|44.4|44.12|44.36|44.08|6
1737731740000|2025-01-24 15:15:40|44.38|44.1|44.36|44.08|44.38|44.1|44.36|44.08|5
1737731750000|2025-01-24 15:15:50|44.35|44.07|44.37|44.09|44.37|44.09|44.35|44.07|3
1737731760000|2025-01-24 15:16:00|44.36|44.08|44.33|44.05|44.36|44.08|44.33|44.05|3
1737731770000|2025-01-24 15:16:10|44.34|44.06|44.34|44.06|44.35|44.07|44.34|44.06|3
1737731790000|2025-01-24 15:16:30|44.33|44.05|44.34|44.06|44.34|44.06|44.33|44.05|2
1737731800000|2025-01-24 15:16:40|44.33|44.05|44.28|44|44.33|44.05|44.28|44|5
1737731810000|2025-01-24 15:16:50|44.29|44.01|44.29|44.01|44.3|44.02|44.29|44.01|3
1737731820000|2025-01-24 15:17:00|44.28|44|44.33|44.05|44.33|44.05|44.28|44|5
1737731830000|2025-01-24 15:17:10|44.34|44.06|44.31|44.03|44.34|44.06|44.31|44.03|4
1737731840000|2025-01-24 15:17:20|44.29|44.01|44.32|44.04|44.33|44.05|44.29|44.01|9
1737731850000|2025-01-24 15:17:30|44.33|44.05|44.37|44.09|44.37|44.09|44.33|44.05|7
1737731860000|2025-01-24 15:17:40|44.38|44.1|44.42|44.14|44.42|44.14|44.38|44.1|4
1737731870000|2025-01-24 15:17:50|44.43|44.15|44.38|44.1|44.43|44.15|44.38|44.1|6
1737731880000|2025-01-24 15:18:00|44.37|44.09|44.32|44.04|44.37|44.09|44.32|44.04|6
1737731890000|2025-01-24 15:18:10|44.33|44.05|44.34|44.06|44.34|44.06|44.32|44.04|4
1737731900000|2025-01-24 15:18:20|44.33|44.05|44.4|44.12|44.4|44.12|44.33|44.05|6
1737731910000|2025-01-24 15:18:30|44.39|44.11|44.36|44.08|44.39|44.11|44.35|44.07|8
1737731920000|2025-01-24 15:18:40|44.38|44.1|44.38|44.1|44.39|44.11|44.37|44.09|5
1737731930000|2025-01-24 15:18:50|44.39|44.11|44.37|44.09|44.39|44.11|44.36|44.08|5
1737731940000|2025-01-24 15:19:00|44.38|44.1|44.38|44.1|44.39|44.11|44.38|44.1|3
1737731950000|2025-01-24 15:19:10|44.39|44.11|44.39|44.11|44.39|44.11|44.38|44.1|3
1737731960000|2025-01-24 15:19:20|44.38|44.1|44.45|44.17|44.46|44.18|44.38|44.1|7
1737731970000|2025-01-24 15:19:30|44.46|44.18|44.46|44.18|44.47|44.19|44.45|44.17|9
1737731980000|2025-01-24 15:19:40|44.45|44.17|44.47|44.19|44.47|44.19|44.44|44.16|7
1737731990000|2025-01-24 15:19:50|44.48|44.2|44.49|44.21|44.49|44.21|44.48|44.2|2
1737732000000|2025-01-24 15:20:00|44.5|44.22|44.49|44.21|44.52|44.24|44.49|44.21|8
1737732010000|2025-01-24 15:20:10|44.5|44.22|44.49|44.21|44.5|44.22|44.49|44.21|2
1737732020000|2025-01-24 15:20:20|44.48|44.2|44.47|44.19|44.48|44.2|44.47|44.19|2
1737732030000|2025-01-24 15:20:30|44.46|44.18|44.45|44.17|44.46|44.18|44.43|44.15|6
1737732040000|2025-01-24 15:20:40|44.43|44.15|44.39|44.11|44.43|44.15|44.39|44.11|5
1737732050000|2025-01-24 15:20:50|44.38|44.1|44.41|44.13|44.41|44.13|44.37|44.09|6
1737732060000|2025-01-24 15:21:00|44.44|44.16|44.41|44.13|44.47|44.19|44.41|44.13|8
1737732070000|2025-01-24 15:21:10|44.42|44.14|44.45|44.17|44.45|44.17|44.42|44.14|4
1737732080000|2025-01-24 15:21:20|44.46|44.18|44.5|44.22|44.5|44.22|44.46|44.18|4
1737732090000|2025-01-24 15:21:30|44.51|44.23|44.48|44.2|44.51|44.23|44.47|44.19|6
1737732100000|2025-01-24 15:21:40|44.49|44.21|44.49|44.21|44.49|44.21|44.49|44.21|1
1737732110000|2025-01-24 15:21:50|44.5|44.22|44.5|44.22|44.52|44.24|44.5|44.22|5
1737732120000|2025-01-24 15:22:00|44.49|44.21|44.44|44.16|44.49|44.21|44.44|44.16|6
1737732130000|2025-01-24 15:22:10|44.45|44.17|44.46|44.18|44.46|44.18|44.45|44.17|2
1737732150000|2025-01-24 15:22:30|44.47|44.19|44.46|44.18|44.47|44.19|44.46|44.18|2
1737732160000|2025-01-24 15:22:40|44.45|44.17|44.49|44.21|44.49|44.21|44.45|44.17|4
1737732170000|2025-01-24 15:22:50|44.5|44.22|44.47|44.19|44.51|44.23|44.47|44.19|8
1737732180000|2025-01-24 15:23:00|44.48|44.2|44.47|44.19|44.48|44.2|44.46|44.18|6
1737732190000|2025-01-24 15:23:10|44.46|44.18|44.43|44.15|44.46|44.18|44.43|44.15|4
1737732200000|2025-01-24 15:23:20|44.42|44.14|44.38|44.1|44.42|44.14|44.37|44.09|6
1737732210000|2025-01-24 15:23:30|44.39|44.11|44.37|44.09|44.39|44.11|44.36|44.08|7
1737732220000|2025-01-24 15:23:40|44.38|44.1|44.36|44.08|44.38|44.1|44.36|44.08|4
1737732230000|2025-01-24 15:23:50|44.35|44.07|44.33|44.05|44.35|44.07|44.32|44.04|3
1737732240000|2025-01-24 15:24:00|44.32|44.04|44.33|44.05|44.33|44.05|44.32|44.04|2
1737732250000|2025-01-24 15:24:10|44.32|44.04|44.31|44.03|44.32|44.04|44.3|44.02|6
1737732260000|2025-01-24 15:24:20|44.33|44.05|44.3|44.02|44.33|44.05|44.3|44.02|4
1737732270000|2025-01-24 15:24:30|44.31|44.03|44.32|44.04|44.33|44.05|44.31|44.03|5
1737732280000|2025-01-24 15:24:40|44.35|44.07|44.34|44.06|44.36|44.08|44.34|44.06|3
1737732290000|2025-01-24 15:24:50|44.35|44.07|44.36|44.08|44.36|44.08|44.35|44.07|2
1737732300000|2025-01-24 15:25:00|44.38|44.1|44.32|44.04|44.38|44.1|44.32|44.04|7
1737732310000|2025-01-24 15:25:10|44.34|44.06|44.34|44.06|44.35|44.07|44.33|44.05|5
1737732320000|2025-01-24 15:25:20|44.33|44.05|44.3|44.02|44.33|44.05|44.3|44.02|4
1737732330000|2025-01-24 15:25:30|44.31|44.03|44.29|44.01|44.31|44.03|44.29|44.01|3
1737732340000|2025-01-24 15:25:40|44.28|44|44.28|44|44.29|44.01|44.28|44|3
1737732350000|2025-01-24 15:25:50|44.29|44.01|44.3|44.02|44.3|44.02|44.29|44.01|2
1737732360000|2025-01-24 15:26:00|44.32|44.04|44.35|44.07|44.35|44.07|44.32|44.04|4
1737732370000|2025-01-24 15:26:10|44.34|44.06|44.36|44.08|44.37|44.09|44.34|44.06|5
1737732380000|2025-01-24 15:26:20|44.37|44.09|44.36|44.08|44.37|44.09|44.35|44.07|4
1737732390000|2025-01-24 15:26:30|44.37|44.09|44.37|44.09|44.37|44.09|44.36|44.08|3
1737732400000|2025-01-24 15:26:40|44.38|44.1|44.37|44.09|44.38|44.1|44.37|44.09|2
1737732410000|2025-01-24 15:26:50|44.36|44.08|44.35|44.07|44.36|44.08|44.35|44.07|4
1737732420000|2025-01-24 15:27:00|44.36|44.08|44.28|44|44.36|44.08|44.27|43.99|13
1737732440000|2025-01-24 15:27:20|44.29|44.01|44.26|43.98|44.29|44.01|44.26|43.98|4
1737732450000|2025-01-24 15:27:30|44.27|43.99|44.26|43.98|44.27|43.99|44.26|43.98|2
1737732460000|2025-01-24 15:27:40|44.27|43.99|44.26|43.98|44.27|43.99|44.26|43.98|2
1737732470000|2025-01-24 15:27:50|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737732480000|2025-01-24 15:28:00|44.26|43.98|44.25|43.97|44.26|43.98|44.25|43.97|2
1737732500000|2025-01-24 15:28:20|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737732510000|2025-01-24 15:28:30|44.23|43.95|44.24|43.96|44.24|43.96|44.23|43.95|2
1737732520000|2025-01-24 15:28:40|44.21|43.93|44.21|43.93|44.21|43.93|44.2|43.92|3
1737732530000|2025-01-24 15:28:50|44.22|43.94|44.2|43.92|44.22|43.94|44.2|43.92|5
1737732540000|2025-01-24 15:29:00|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|2
1737732550000|2025-01-24 15:29:10|44.21|43.93|44.21|43.93|44.22|43.94|44.21|43.93|3
1737732560000|2025-01-24 15:29:20|44.22|43.94|44.25|43.97|44.25|43.97|44.22|43.94|4
1737732570000|2025-01-24 15:29:30|44.26|43.98|44.28|44|44.29|44.01|44.26|43.98|5
1737732580000|2025-01-24 15:29:40|44.27|43.99|44.28|44|44.28|44|44.27|43.99|6
1737732590000|2025-01-24 15:29:50|44.26|43.98|44.25|43.97|44.26|43.98|44.25|43.97|4
1737732600000|2025-01-24 15:30:00|44.26|43.98|44.19|43.91|44.26|43.98|44.19|43.91|8
1737732610000|2025-01-24 15:30:10|44.18|43.9|44.16|43.88|44.19|43.91|44.15|43.87|11
1737732620000|2025-01-24 15:30:20|44.15|43.87|44.14|43.86|44.16|43.88|44.14|43.86|6
1737732630000|2025-01-24 15:30:30|44.15|43.87|44.17|43.89|44.17|43.89|44.15|43.87|5
1737732640000|2025-01-24 15:30:40|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|3
1737732650000|2025-01-24 15:30:50|44.17|43.89|44.17|43.89|44.17|43.89|44.16|43.88|5
1737732660000|2025-01-24 15:31:00|44.19|43.91|44.2|43.92|44.21|43.93|44.17|43.89|12
1737732680000|2025-01-24 15:31:20|44.19|43.91|44.19|43.91|44.19|43.91|44.18|43.9|3
1737732690000|2025-01-24 15:31:30|44.18|43.9|44.17|43.89|44.19|43.91|44.17|43.89|3
1737732700000|2025-01-24 15:31:40|44.18|43.9|44.18|43.9|44.19|43.91|44.18|43.9|5
1737732710000|2025-01-24 15:31:50|44.17|43.89|44.16|43.88|44.18|43.9|44.16|43.88|5
1737732720000|2025-01-24 15:32:00|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737732730000|2025-01-24 15:32:10|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737732740000|2025-01-24 15:32:20|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737732760000|2025-01-24 15:32:40|44.18|43.9|44.2|43.92|44.22|43.94|44.18|43.9|8
1737732770000|2025-01-24 15:32:50|44.19|43.91|44.19|43.91|44.19|43.91|44.18|43.9|5
1737732780000|2025-01-24 15:33:00|44.2|43.92|44.15|43.87|44.2|43.92|44.15|43.87|8
1737732790000|2025-01-24 15:33:10|44.16|43.88|44.16|43.88|44.17|43.89|44.15|43.87|7
1737732800000|2025-01-24 15:33:20|44.17|43.89|44.17|43.89|44.18|43.9|44.17|43.89|3
1737732810000|2025-01-24 15:33:30|44.16|43.88|44.14|43.86|44.17|43.89|44.14|43.86|5
1737732820000|2025-01-24 15:33:40|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|2
1737732830000|2025-01-24 15:33:50|44.15|43.87|44.17|43.89|44.17|43.89|44.15|43.87|2
1737732840000|2025-01-24 15:34:00|44.16|43.88|44.19|43.91|44.19|43.91|44.16|43.88|6
1737732850000|2025-01-24 15:34:10|44.21|43.93|44.22|43.94|44.23|43.95|44.21|43.93|4
1737732860000|2025-01-24 15:34:20|44.2|43.92|44.22|43.94|44.23|43.95|44.2|43.92|6
1737732880000|2025-01-24 15:34:40|44.21|43.93|44.19|43.91|44.21|43.93|44.18|43.9|6
1737732890000|2025-01-24 15:34:50|44.2|43.92|44.24|43.96|44.24|43.96|44.2|43.92|4
1737732900000|2025-01-24 15:35:00|44.22|43.94|44.21|43.93|44.22|43.94|44.2|43.92|5
1737732910000|2025-01-24 15:35:10|44.22|43.94|44.14|43.86|44.22|43.94|44.14|43.86|11
1737732920000|2025-01-24 15:35:20|44.15|43.87|44.19|43.91|44.19|43.91|44.15|43.87|4
1737732930000|2025-01-24 15:35:30|44.18|43.9|44.18|43.9|44.18|43.9|44.16|43.88|6
1737732940000|2025-01-24 15:35:40|44.17|43.89|44.17|43.89|44.18|43.9|44.17|43.89|3
1737732950000|2025-01-24 15:35:50|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|4
1737732960000|2025-01-24 15:36:00|44.18|43.9|44.19|43.91|44.19|43.91|44.18|43.9|2
1737732970000|2025-01-24 15:36:10|44.2|43.92|44.2|43.92|44.21|43.93|44.19|43.91|5
1737732980000|2025-01-24 15:36:20|44.19|43.91|44.2|43.92|44.2|43.92|44.19|43.91|2
1737732990000|2025-01-24 15:36:30|44.21|43.93|44.23|43.95|44.23|43.95|44.21|43.93|3
1737733000000|2025-01-24 15:36:40|44.24|43.96|44.24|43.96|44.24|43.96|44.23|43.95|3
1737733020000|2025-01-24 15:37:00|44.25|43.97|44.26|43.98|44.26|43.98|44.25|43.97|2
1737733030000|2025-01-24 15:37:10|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737733040000|2025-01-24 15:37:20|44.24|43.96|44.25|43.97|44.25|43.97|44.24|43.96|2
1737733050000|2025-01-24 15:37:30|44.24|43.96|44.21|43.93|44.24|43.96|44.21|43.93|5
1737733060000|2025-01-24 15:37:40|44.22|43.94|44.23|43.95|44.23|43.95|44.21|43.93|6
1737733070000|2025-01-24 15:37:50|44.24|43.96|44.25|43.97|44.25|43.97|44.23|43.95|4
1737733080000|2025-01-24 15:38:00|44.24|43.96|44.25|43.97|44.25|43.97|44.24|43.96|4
1737733090000|2025-01-24 15:38:10|44.26|43.98|44.26|43.98|44.27|43.99|44.26|43.98|3
1737733100000|2025-01-24 15:38:20|44.27|43.99|44.27|43.99|44.27|43.99|44.27|43.99|1
1737733110000|2025-01-24 15:38:30|44.28|44|44.28|44|44.29|44.01|44.28|44|3
1737733120000|2025-01-24 15:38:40|44.29|44.01|44.29|44.01|44.29|44.01|44.29|44.01|1
1737733130000|2025-01-24 15:38:50|44.3|44.02|44.3|44.02|44.3|44.02|44.29|44.01|3
1737733140000|2025-01-24 15:39:00|44.29|44.01|44.27|43.99|44.3|44.02|44.27|43.99|5
1737733150000|2025-01-24 15:39:10|44.26|43.98|44.24|43.96|44.26|43.98|44.24|43.96|2
1737733160000|2025-01-24 15:39:20|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737733170000|2025-01-24 15:39:30|44.26|43.98|44.23|43.95|44.26|43.98|44.23|43.95|4
1737733190000|2025-01-24 15:39:50|44.24|43.96|44.28|44|44.28|44|44.23|43.95|6
1737733200000|2025-01-24 15:40:00|44.27|43.99|44.26|43.98|44.27|43.99|44.25|43.97|6
1737733210000|2025-01-24 15:40:10|44.25|43.97|44.18|43.9|44.25|43.97|44.18|43.9|10
1737733220000|2025-01-24 15:40:20|44.17|43.89|44.18|43.9|44.19|43.91|44.16|43.88|6
1737733230000|2025-01-24 15:40:30|44.19|43.91|44.22|43.94|44.23|43.95|44.19|43.91|6
1737733240000|2025-01-24 15:40:40|44.24|43.96|44.24|43.96|44.26|43.98|44.24|43.96|4
1737733250000|2025-01-24 15:40:50|44.23|43.95|44.25|43.97|44.25|43.97|44.23|43.95|3
1737733260000|2025-01-24 15:41:00|44.26|43.98|44.22|43.94|44.26|43.98|44.22|43.94|7
1737733270000|2025-01-24 15:41:10|44.21|43.93|44.18|43.9|44.22|43.94|44.18|43.9|6
1737733280000|2025-01-24 15:41:20|44.19|43.91|44.2|43.92|44.2|43.92|44.19|43.91|2
1737733290000|2025-01-24 15:41:30|44.22|43.94|44.18|43.9|44.23|43.95|44.18|43.9|7
1737733300000|2025-01-24 15:41:40|44.19|43.91|44.17|43.89|44.19|43.91|44.17|43.89|3
1737733310000|2025-01-24 15:41:50|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737733330000|2025-01-24 15:42:10|44.15|43.87|44.13|43.85|44.15|43.87|44.13|43.85|3
1737733340000|2025-01-24 15:42:20|44.12|43.84|44.06|43.78|44.12|43.84|44.06|43.78|4
1737733350000|2025-01-24 15:42:30|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737733360000|2025-01-24 15:42:40|44.06|43.78|44.06|43.78|44.07|43.79|44.05|43.77|5
1737733370000|2025-01-24 15:42:50|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737733380000|2025-01-24 15:43:00|44.04|43.76|44.05|43.77|44.06|43.78|44.03|43.75|18
1737733390000|2025-01-24 15:43:10|44.04|43.76|44.05|43.77|44.06|43.78|44.04|43.76|4
1737733400000|2025-01-24 15:43:20|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|3
1737733410000|2025-01-24 15:43:30|44.05|43.77|44.08|43.8|44.08|43.8|44.05|43.77|4
1737733420000|2025-01-24 15:43:40|44.09|43.81|44.06|43.78|44.09|43.81|44.06|43.78|4
1737733430000|2025-01-24 15:43:50|44.05|43.77|44.06|43.78|44.06|43.78|44.04|43.76|3
1737733440000|2025-01-24 15:44:00|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737733450000|2025-01-24 15:44:10|44.05|43.77|44.03|43.75|44.05|43.77|44.03|43.75|4
1737733460000|2025-01-24 15:44:20|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737733470000|2025-01-24 15:44:30|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737733480000|2025-01-24 15:44:40|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|4
1737733490000|2025-01-24 15:44:50|44.05|43.77|44.06|43.78|44.06|43.78|44.04|43.76|6
1737733500000|2025-01-24 15:45:00|44.05|43.77|44.06|43.78|44.06|43.78|44.04|43.76|4
1737733510000|2025-01-24 15:45:10|44.07|43.79|44.05|43.77|44.07|43.79|44.05|43.77|5
1737733520000|2025-01-24 15:45:20|44.04|43.76|44.04|43.76|44.04|43.76|44.01|43.73|8
1737733530000|2025-01-24 15:45:30|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|5
1737733540000|2025-01-24 15:45:40|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737733570000|2025-01-24 15:46:10|44|43.72|43.99|43.71|44.01|43.73|43.99|43.71|4
1737733590000|2025-01-24 15:46:30|44.02|43.74|44.06|43.78|44.06|43.78|44.01|43.73|9
1737733600000|2025-01-24 15:46:40|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737733610000|2025-01-24 15:46:50|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737733620000|2025-01-24 15:47:00|44.09|43.81|44.16|43.88|44.16|43.88|44.09|43.81|8
1737733630000|2025-01-24 15:47:10|44.15|43.87|44.15|43.87|44.16|43.88|44.15|43.87|3
1737733640000|2025-01-24 15:47:20|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737733650000|2025-01-24 15:47:30|44.15|43.87|44.15|43.87|44.15|43.87|44.14|43.86|3
1737733660000|2025-01-24 15:47:40|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737733670000|2025-01-24 15:47:50|44.14|43.86|44.14|43.86|44.14|43.86|44.13|43.85|3
1737733680000|2025-01-24 15:48:00|44.13|43.85|44.11|43.83|44.14|43.86|44.1|43.82|7
1737733690000|2025-01-24 15:48:10|44.1|43.82|44.11|43.83|44.11|43.83|44.09|43.81|4
1737733700000|2025-01-24 15:48:20|44.1|43.82|44.12|43.84|44.12|43.84|44.1|43.82|3
1737733710000|2025-01-24 15:48:30|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|2
1737733720000|2025-01-24 15:48:40|44.15|43.87|44.18|43.9|44.18|43.9|44.15|43.87|3
1737733740000|2025-01-24 15:49:00|44.19|43.91|44.18|43.9|44.19|43.91|44.17|43.89|4
1737733750000|2025-01-24 15:49:10|44.19|43.91|44.15|43.87|44.19|43.91|44.15|43.87|5
1737733760000|2025-01-24 15:49:20|44.16|43.88|44.17|43.89|44.18|43.9|44.16|43.88|4
1737733770000|2025-01-24 15:49:30|44.19|43.91|44.21|43.93|44.22|43.94|44.19|43.91|4
1737733780000|2025-01-24 15:49:40|44.22|43.94|44.22|43.94|44.22|43.94|44.21|43.93|3
1737733790000|2025-01-24 15:49:50|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737733800000|2025-01-24 15:50:00|44.2|43.92|44.21|43.93|44.21|43.93|44.19|43.91|4
1737733820000|2025-01-24 15:50:20|44.2|43.92|44.2|43.92|44.2|43.92|44.2|43.92|1
1737733830000|2025-01-24 15:50:30|44.21|43.93|44.19|43.91|44.21|43.93|44.19|43.91|5
1737733840000|2025-01-24 15:50:40|44.18|43.9|44.19|43.91|44.2|43.92|44.18|43.9|6
1737733850000|2025-01-24 15:50:50|44.2|43.92|44.19|43.91|44.2|43.92|44.19|43.91|2
1737733860000|2025-01-24 15:51:00|44.18|43.9|44.15|43.87|44.18|43.9|44.15|43.87|3
1737733870000|2025-01-24 15:51:10|44.16|43.88|44.17|43.89|44.17|43.89|44.15|43.87|4
1737733880000|2025-01-24 15:51:20|44.18|43.9|44.18|43.9|44.18|43.9|44.17|43.89|3
1737733890000|2025-01-24 15:51:30|44.2|43.92|44.22|43.94|44.22|43.94|44.2|43.92|3
1737733900000|2025-01-24 15:51:40|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|4
1737733910000|2025-01-24 15:51:50|44.23|43.95|44.32|44.04|44.32|44.04|44.22|43.94|8
1737733920000|2025-01-24 15:52:00|44.33|44.05|44.36|44.08|44.36|44.08|44.33|44.05|6
1737733930000|2025-01-24 15:52:10|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|2
1737733940000|2025-01-24 15:52:20|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|2
1737733960000|2025-01-24 15:52:40|44.41|44.13|44.43|44.15|44.43|44.15|44.41|44.13|2
1737733970000|2025-01-24 15:52:50|44.44|44.16|44.44|44.16|44.44|44.16|44.43|44.15|3
1737733980000|2025-01-24 15:53:00|44.45|44.17|44.44|44.16|44.45|44.17|44.44|44.16|2
1737733990000|2025-01-24 15:53:10|44.43|44.15|44.43|44.15|44.43|44.15|44.43|44.15|1
1737734010000|2025-01-24 15:53:30|44.44|44.16|44.45|44.17|44.46|44.18|44.44|44.16|4
1737734020000|2025-01-24 15:53:40|44.46|44.18|44.45|44.17|44.46|44.18|44.44|44.16|4
1737734050000|2025-01-24 15:54:10|44.44|44.16|44.39|44.11|44.44|44.16|44.38|44.1|8
1737734060000|2025-01-24 15:54:20|44.38|44.1|44.4|44.12|44.4|44.12|44.38|44.1|3
1737734090000|2025-01-24 15:54:50|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|2
1737734100000|2025-01-24 15:55:00|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|2
1737734110000|2025-01-24 15:55:10|44.39|44.11|44.39|44.11|44.4|44.12|44.38|44.1|6
1737734130000|2025-01-24 15:55:30|44.38|44.1|44.39|44.11|44.39|44.11|44.38|44.1|4
1737734170000|2025-01-24 15:56:10|44.4|44.12|44.4|44.12|44.4|44.12|44.4|44.12|1
1737734180000|2025-01-24 15:56:20|44.41|44.13|44.41|44.13|44.41|44.13|44.41|44.13|1
1737734190000|2025-01-24 15:56:30|44.42|44.14|44.41|44.13|44.42|44.14|44.41|44.13|2
1737734210000|2025-01-24 15:56:50|44.42|44.14|44.43|44.15|44.43|44.15|44.42|44.14|2
1737734220000|2025-01-24 15:57:00|44.42|44.14|44.43|44.15|44.43|44.15|44.42|44.14|2
1737734230000|2025-01-24 15:57:10|44.42|44.14|44.42|44.14|44.43|44.15|44.42|44.14|3
1737734240000|2025-01-24 15:57:20|44.43|44.15|44.43|44.15|44.44|44.16|44.43|44.15|3
1737734250000|2025-01-24 15:57:30|44.44|44.16|44.46|44.18|44.46|44.18|44.44|44.16|3
1737734260000|2025-01-24 15:57:40|44.45|44.17|44.44|44.16|44.45|44.17|44.44|44.16|2
1737734270000|2025-01-24 15:57:50|44.45|44.17|44.44|44.16|44.45|44.17|44.44|44.16|2
1737734280000|2025-01-24 15:58:00|44.45|44.17|44.44|44.16|44.45|44.17|44.44|44.16|2
1737734290000|2025-01-24 15:58:10|44.45|44.17|44.45|44.17|44.45|44.17|44.44|44.16|3
1737734310000|2025-01-24 15:58:30|44.46|44.18|44.47|44.19|44.47|44.19|44.46|44.18|2
1737734320000|2025-01-24 15:58:40|44.46|44.18|44.46|44.18|44.46|44.18|44.46|44.18|1
1737734330000|2025-01-24 15:58:50|44.47|44.19|44.47|44.19|44.47|44.19|44.47|44.19|1
1737734360000|2025-01-24 15:59:20|44.46|44.18|44.47|44.19|44.47|44.19|44.46|44.18|2
1737734370000|2025-01-24 15:59:30|44.46|44.18|44.46|44.18|44.46|44.18|44.46|44.18|1
1737734380000|2025-01-24 15:59:40|44.47|44.19|44.47|44.19|44.48|44.2|44.47|44.19|3
1737734390000|2025-01-24 15:59:50|44.48|44.2|44.47|44.19|44.48|44.2|44.47|44.19|4
1737734400000|2025-01-24 16:00:00|44.48|44.2|44.48|44.2|44.49|44.21|44.47|44.19|5
1737734410000|2025-01-24 16:00:10|44.49|44.21|44.48|44.2|44.49|44.21|44.47|44.19|5
1737734420000|2025-01-24 16:00:20|44.47|44.19|44.47|44.19|44.47|44.19|44.46|44.18|3
1737734430000|2025-01-24 16:00:30|44.46|44.18|44.48|44.2|44.48|44.2|44.45|44.17|5
1737734450000|2025-01-24 16:00:50|44.47|44.19|44.46|44.18|44.47|44.19|44.46|44.18|2
1737734460000|2025-01-24 16:01:00|44.47|44.19|44.47|44.19|44.47|44.19|44.47|44.19|1
1737734470000|2025-01-24 16:01:10|44.46|44.18|44.45|44.17|44.47|44.19|44.45|44.17|3
1737734480000|2025-01-24 16:01:20|44.46|44.18|44.47|44.19|44.47|44.19|44.46|44.18|2
1737734490000|2025-01-24 16:01:30|44.48|44.2|44.48|44.2|44.48|44.2|44.47|44.19|5
1737734500000|2025-01-24 16:01:40|44.47|44.19|44.47|44.19|44.47|44.19|44.46|44.18|3
1737734510000|2025-01-24 16:01:50|44.48|44.2|44.47|44.19|44.48|44.2|44.47|44.19|2
1737734520000|2025-01-24 16:02:00|44.46|44.18|44.46|44.18|44.46|44.18|44.46|44.18|1
1737734530000|2025-01-24 16:02:10|44.47|44.19|44.46|44.18|44.47|44.19|44.46|44.18|2
1737734540000|2025-01-24 16:02:20|44.48|44.2|44.48|44.2|44.48|44.2|44.48|44.2|1
1737734550000|2025-01-24 16:02:30|44.49|44.21|44.5|44.22|44.5|44.22|44.49|44.21|2
1737734560000|2025-01-24 16:02:40|44.51|44.23|44.53|44.25|44.53|44.25|44.51|44.23|2
1737734570000|2025-01-24 16:02:50|44.52|44.24|44.53|44.25|44.53|44.25|44.5|44.22|6
1737734580000|2025-01-24 16:03:00|44.52|44.24|44.45|44.17|44.52|44.24|44.45|44.17|7
1737734590000|2025-01-24 16:03:10|44.44|44.16|44.41|44.13|44.44|44.16|44.41|44.13|2
1737734600000|2025-01-24 16:03:20|44.42|44.14|44.42|44.14|44.42|44.14|44.4|44.12|5
1737734610000|2025-01-24 16:03:30|44.41|44.13|44.39|44.11|44.41|44.13|44.39|44.11|7
1737734620000|2025-01-24 16:03:40|44.38|44.1|44.38|44.1|44.38|44.1|44.38|44.1|1
1737734630000|2025-01-24 16:03:50|44.39|44.11|44.39|44.11|44.4|44.12|44.39|44.11|3
1737734640000|2025-01-24 16:04:00|44.4|44.12|44.39|44.11|44.41|44.13|44.39|44.11|4
1737734650000|2025-01-24 16:04:10|44.4|44.12|44.4|44.12|44.4|44.12|44.4|44.12|1
1737734660000|2025-01-24 16:04:20|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|2
1737734670000|2025-01-24 16:04:30|44.39|44.11|44.35|44.07|44.39|44.11|44.35|44.07|5
1737734680000|2025-01-24 16:04:40|44.34|44.06|44.33|44.05|44.34|44.06|44.3|44.02|10
1737734690000|2025-01-24 16:04:50|44.34|44.06|44.33|44.05|44.34|44.06|44.33|44.05|2
1737734700000|2025-01-24 16:05:00|44.32|44.04|44.31|44.03|44.32|44.04|44.31|44.03|4
1737734710000|2025-01-24 16:05:10|44.3|44.02|44.33|44.05|44.33|44.05|44.3|44.02|6
1737734720000|2025-01-24 16:05:20|44.32|44.04|44.35|44.07|44.35|44.07|44.32|44.04|6
1737734730000|2025-01-24 16:05:30|44.34|44.06|44.34|44.06|44.34|44.06|44.34|44.06|1
1737734760000|2025-01-24 16:06:00|44.33|44.05|44.33|44.05|44.33|44.05|44.33|44.05|1
1737734770000|2025-01-24 16:06:10|44.34|44.06|44.38|44.1|44.38|44.1|44.34|44.06|4
1737734780000|2025-01-24 16:06:20|44.39|44.11|44.4|44.12|44.4|44.12|44.39|44.11|2
1737734790000|2025-01-24 16:06:30|44.41|44.13|44.42|44.14|44.42|44.14|44.41|44.13|2
1737734800000|2025-01-24 16:06:40|44.43|44.15|44.46|44.18|44.47|44.19|44.43|44.15|6
1737734810000|2025-01-24 16:06:50|44.47|44.19|44.44|44.16|44.47|44.19|44.44|44.16|4
1737734820000|2025-01-24 16:07:00|44.45|44.17|44.46|44.18|44.46|44.18|44.45|44.17|2
1737734830000|2025-01-24 16:07:10|44.48|44.2|44.48|44.2|44.49|44.21|44.47|44.19|7
1737734840000|2025-01-24 16:07:20|44.47|44.19|44.46|44.18|44.48|44.2|44.46|44.18|4
1737734850000|2025-01-24 16:07:30|44.47|44.19|44.43|44.15|44.47|44.19|44.43|44.15|4
1737734860000|2025-01-24 16:07:40|44.42|44.14|44.39|44.11|44.42|44.14|44.39|44.11|4
1737734870000|2025-01-24 16:07:50|44.4|44.12|44.4|44.12|44.4|44.12|44.4|44.12|1
1737734880000|2025-01-24 16:08:00|44.41|44.13|44.41|44.13|44.41|44.13|44.4|44.12|3
1737734890000|2025-01-24 16:08:10|44.42|44.14|44.45|44.17|44.45|44.17|44.42|44.14|4
1737734900000|2025-01-24 16:08:20|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737734910000|2025-01-24 16:08:30|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737734920000|2025-01-24 16:08:40|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737734940000|2025-01-24 16:09:00|44.44|44.16|44.44|44.16|44.45|44.17|44.44|44.16|3
1737734950000|2025-01-24 16:09:10|44.43|44.15|44.44|44.16|44.44|44.16|44.43|44.15|4
1737734960000|2025-01-24 16:09:20|44.45|44.17|44.44|44.16|44.45|44.17|44.44|44.16|2
1737734970000|2025-01-24 16:09:30|44.46|44.18|44.46|44.18|44.46|44.18|44.45|44.17|3
1737734980000|2025-01-24 16:09:40|44.45|44.17|44.45|44.17|44.46|44.18|44.45|44.17|3
1737735010000|2025-01-24 16:10:10|44.43|44.15|44.43|44.15|44.43|44.15|44.43|44.15|1
1737735020000|2025-01-24 16:10:20|44.42|44.14|44.4|44.12|44.42|44.14|44.4|44.12|3
1737735040000|2025-01-24 16:10:40|44.39|44.11|44.38|44.1|44.39|44.11|44.38|44.1|2
1737735050000|2025-01-24 16:10:50|44.37|44.09|44.37|44.09|44.37|44.09|44.37|44.09|1
1737735060000|2025-01-24 16:11:00|44.38|44.1|44.38|44.1|44.38|44.1|44.38|44.1|1
1737735070000|2025-01-24 16:11:10|44.39|44.11|44.38|44.1|44.39|44.11|44.38|44.1|2
1737735080000|2025-01-24 16:11:20|44.4|44.12|44.41|44.13|44.42|44.14|44.4|44.12|4
1737735100000|2025-01-24 16:11:40|44.4|44.12|44.42|44.14|44.42|44.14|44.4|44.12|5
1737735120000|2025-01-24 16:12:00|44.41|44.13|44.41|44.13|44.41|44.13|44.41|44.13|1
1737735130000|2025-01-24 16:12:10|44.42|44.14|44.42|44.14|44.42|44.14|44.42|44.14|1
1737735140000|2025-01-24 16:12:20|44.43|44.15|44.42|44.14|44.43|44.15|44.42|44.14|2
1737735150000|2025-01-24 16:12:30|44.43|44.15|44.42|44.14|44.43|44.15|44.42|44.14|4
1737735160000|2025-01-24 16:12:40|44.43|44.15|44.42|44.14|44.43|44.15|44.42|44.14|2
1737735170000|2025-01-24 16:12:50|44.44|44.16|44.45|44.17|44.45|44.17|44.44|44.16|2
1737735190000|2025-01-24 16:13:10|44.46|44.18|44.47|44.19|44.47|44.19|44.45|44.17|3
1737735210000|2025-01-24 16:13:30|44.48|44.2|44.48|44.2|44.49|44.21|44.48|44.2|3
1737735220000|2025-01-24 16:13:40|44.47|44.19|44.47|44.19|44.48|44.2|44.47|44.19|3
1737735230000|2025-01-24 16:13:50|44.48|44.2|44.48|44.2|44.48|44.2|44.47|44.19|3
1737735240000|2025-01-24 16:14:00|44.47|44.19|44.5|44.22|44.5|44.22|44.47|44.19|4
1737735250000|2025-01-24 16:14:10|44.49|44.21|44.49|44.21|44.49|44.21|44.49|44.21|1
1737735260000|2025-01-24 16:14:20|44.48|44.2|44.43|44.15|44.48|44.2|44.43|44.15|6
1737735270000|2025-01-24 16:14:30|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737735280000|2025-01-24 16:14:40|44.42|44.14|44.43|44.15|44.43|44.15|44.42|44.14|2
1737735300000|2025-01-24 16:15:00|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737735310000|2025-01-24 16:15:10|44.42|44.14|44.41|44.13|44.42|44.14|44.41|44.13|6
1737735320000|2025-01-24 16:15:20|44.42|44.14|44.42|44.14|44.42|44.14|44.42|44.14|1
1737735330000|2025-01-24 16:15:30|44.41|44.13|44.44|44.16|44.44|44.16|44.41|44.13|4
1737735360000|2025-01-24 16:16:00|44.45|44.17|44.44|44.16|44.46|44.18|44.44|44.16|6
1737735370000|2025-01-24 16:16:10|44.43|44.15|44.42|44.14|44.43|44.15|44.42|44.14|4
1737735380000|2025-01-24 16:16:20|44.41|44.13|44.4|44.12|44.42|44.14|44.39|44.11|5
1737735390000|2025-01-24 16:16:30|44.39|44.11|44.39|44.11|44.4|44.12|44.39|44.11|7
1737735400000|2025-01-24 16:16:40|44.38|44.1|44.4|44.12|44.41|44.13|44.38|44.1|5
1737735410000|2025-01-24 16:16:50|44.41|44.13|44.39|44.11|44.41|44.13|44.39|44.11|3
1737735420000|2025-01-24 16:17:00|44.4|44.12|44.4|44.12|44.41|44.13|44.4|44.12|3
1737735430000|2025-01-24 16:17:10|44.41|44.13|44.42|44.14|44.42|44.14|44.41|44.13|2
1737735440000|2025-01-24 16:17:20|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737735450000|2025-01-24 16:17:30|44.44|44.16|44.42|44.14|44.45|44.17|44.42|44.14|5
1737735460000|2025-01-24 16:17:40|44.41|44.13|44.42|44.14|44.42|44.14|44.41|44.13|2
1737735470000|2025-01-24 16:17:50|44.41|44.13|44.4|44.12|44.41|44.13|44.4|44.12|4
1737735480000|2025-01-24 16:18:00|44.39|44.11|44.38|44.1|44.39|44.11|44.38|44.1|2
1737735490000|2025-01-24 16:18:10|44.37|44.09|44.37|44.09|44.37|44.09|44.36|44.08|3
1737735500000|2025-01-24 16:18:20|44.36|44.08|44.37|44.09|44.37|44.09|44.36|44.08|2
1737735510000|2025-01-24 16:18:30|44.38|44.1|44.36|44.08|44.38|44.1|44.36|44.08|3
1737735520000|2025-01-24 16:18:40|44.35|44.07|44.31|44.03|44.35|44.07|44.31|44.03|7
1737735530000|2025-01-24 16:18:50|44.32|44.04|44.31|44.03|44.32|44.04|44.3|44.02|6
1737735540000|2025-01-24 16:19:00|44.3|44.02|44.31|44.03|44.33|44.05|44.3|44.02|6
1737735550000|2025-01-24 16:19:10|44.3|44.02|44.28|44|44.31|44.03|44.28|44|5
1737735560000|2025-01-24 16:19:20|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737735570000|2025-01-24 16:19:30|44.27|43.99|44.3|44.02|44.3|44.02|44.27|43.99|4
1737735580000|2025-01-24 16:19:40|44.31|44.03|44.33|44.05|44.33|44.05|44.31|44.03|2
1737735590000|2025-01-24 16:19:50|44.36|44.08|44.38|44.1|44.38|44.1|44.36|44.08|3
1737735600000|2025-01-24 16:20:00|44.37|44.09|44.38|44.1|44.38|44.1|44.37|44.09|4
1737735610000|2025-01-24 16:20:10|44.39|44.11|44.41|44.13|44.41|44.13|44.39|44.11|3
1737735620000|2025-01-24 16:20:20|44.42|44.14|44.42|44.14|44.42|44.14|44.42|44.14|1
1737735630000|2025-01-24 16:20:30|44.43|44.15|44.43|44.15|44.43|44.15|44.43|44.15|1
1737735640000|2025-01-24 16:20:40|44.44|44.16|44.43|44.15|44.44|44.16|44.43|44.15|2
1737735650000|2025-01-24 16:20:50|44.42|44.14|44.42|44.14|44.42|44.14|44.42|44.14|1
1737735660000|2025-01-24 16:21:00|44.43|44.15|44.43|44.15|44.43|44.15|44.43|44.15|1
1737735670000|2025-01-24 16:21:10|44.42|44.14|44.39|44.11|44.42|44.14|44.39|44.11|4
1737735680000|2025-01-24 16:21:20|44.4|44.12|44.39|44.11|44.4|44.12|44.39|44.11|4
1737735690000|2025-01-24 16:21:30|44.38|44.1|44.38|44.1|44.38|44.1|44.38|44.1|1
1737735700000|2025-01-24 16:21:40|44.37|44.09|44.34|44.06|44.37|44.09|44.33|44.05|10
1737735710000|2025-01-24 16:21:50|44.35|44.07|44.34|44.06|44.35|44.07|44.34|44.06|2
1737735720000|2025-01-24 16:22:00|44.35|44.07|44.36|44.08|44.36|44.08|44.35|44.07|2
1737735730000|2025-01-24 16:22:10|44.35|44.07|44.33|44.05|44.35|44.07|44.31|44.03|8
1737735740000|2025-01-24 16:22:20|44.34|44.06|44.35|44.07|44.35|44.07|44.34|44.06|2
1737735750000|2025-01-24 16:22:30|44.36|44.08|44.36|44.08|44.36|44.08|44.36|44.08|1
1737735780000|2025-01-24 16:23:00|44.35|44.07|44.34|44.06|44.35|44.07|44.34|44.06|2
1737735790000|2025-01-24 16:23:10|44.33|44.05|44.33|44.05|44.33|44.05|44.32|44.04|3
1737735800000|2025-01-24 16:23:20|44.32|44.04|44.32|44.04|44.32|44.04|44.32|44.04|1
1737735810000|2025-01-24 16:23:30|44.31|44.03|44.27|43.99|44.31|44.03|44.27|43.99|5
1737735820000|2025-01-24 16:23:40|44.26|43.98|44.24|43.96|44.26|43.98|44.24|43.96|3
1737735830000|2025-01-24 16:23:50|44.25|43.97|44.26|43.98|44.26|43.98|44.25|43.97|2
1737735840000|2025-01-24 16:24:00|44.25|43.97|44.3|44.02|44.3|44.02|44.25|43.97|8
1737735850000|2025-01-24 16:24:10|44.29|44.01|44.28|44|44.29|44.01|44.28|44|4
1737735880000|2025-01-24 16:24:40|44.27|43.99|44.24|43.96|44.28|44|44.24|43.96|6
1737735890000|2025-01-24 16:24:50|44.25|43.97|44.24|43.96|44.25|43.97|44.24|43.96|2
1737735900000|2025-01-24 16:25:00|44.23|43.95|44.23|43.95|44.24|43.96|44.23|43.95|3
1737735910000|2025-01-24 16:25:10|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737735920000|2025-01-24 16:25:20|44.25|43.97|44.24|43.96|44.25|43.97|44.23|43.95|4
1737735930000|2025-01-24 16:25:30|44.23|43.95|44.24|43.96|44.24|43.96|44.23|43.95|2
1737735940000|2025-01-24 16:25:40|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737735950000|2025-01-24 16:25:50|44.26|43.98|44.27|43.99|44.27|43.99|44.26|43.98|2
1737735970000|2025-01-24 16:26:10|44.28|44|44.34|44.06|44.34|44.06|44.28|44|7
1737735980000|2025-01-24 16:26:20|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|2
1737735990000|2025-01-24 16:26:30|44.31|44.03|44.29|44.01|44.31|44.03|44.29|44.01|5
1737736000000|2025-01-24 16:26:40|44.3|44.02|44.33|44.05|44.33|44.05|44.3|44.02|4
1737736010000|2025-01-24 16:26:50|44.34|44.06|44.35|44.07|44.35|44.07|44.34|44.06|2
1737736020000|2025-01-24 16:27:00|44.34|44.06|44.32|44.04|44.34|44.06|44.32|44.04|3
1737736030000|2025-01-24 16:27:10|44.3|44.02|44.3|44.02|44.3|44.02|44.3|44.02|1
1737736040000|2025-01-24 16:27:20|44.31|44.03|44.31|44.03|44.31|44.03|44.31|44.03|1
1737736050000|2025-01-24 16:27:30|44.3|44.02|44.3|44.02|44.3|44.02|44.3|44.02|1
1737736080000|2025-01-24 16:28:00|44.31|44.03|44.31|44.03|44.31|44.03|44.31|44.03|1
1737736120000|2025-01-24 16:28:40|44.34|44.06|44.34|44.06|44.34|44.06|44.34|44.06|1
1737736130000|2025-01-24 16:28:50|44.33|44.05|44.31|44.03|44.33|44.05|44.31|44.03|3
1737736140000|2025-01-24 16:29:00|44.3|44.02|44.32|44.04|44.32|44.04|44.3|44.02|3
1737736150000|2025-01-24 16:29:10|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|2
1737736170000|2025-01-24 16:29:30|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|2
1737736180000|2025-01-24 16:29:40|44.33|44.05|44.3|44.02|44.33|44.05|44.3|44.02|4
1737736190000|2025-01-24 16:29:50|44.31|44.03|44.32|44.04|44.32|44.04|44.31|44.03|4
1737736200000|2025-01-24 16:30:00|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|2
1737736210000|2025-01-24 16:30:10|44.33|44.05|44.32|44.04|44.33|44.05|44.32|44.04|2
1737736220000|2025-01-24 16:30:20|44.3|44.02|44.27|43.99|44.3|44.02|44.26|43.98|7
1737736230000|2025-01-24 16:30:30|44.26|43.98|44.27|43.99|44.27|43.99|44.26|43.98|2
1737736240000|2025-01-24 16:30:40|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737736250000|2025-01-24 16:30:50|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737736260000|2025-01-24 16:31:00|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737736270000|2025-01-24 16:31:10|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737736290000|2025-01-24 16:31:30|44.24|43.96|44.24|43.96|44.25|43.97|44.24|43.96|3
1737736300000|2025-01-24 16:31:40|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737736310000|2025-01-24 16:31:50|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737736320000|2025-01-24 16:32:00|44.23|43.95|44.23|43.95|44.24|43.96|44.23|43.95|3
1737736330000|2025-01-24 16:32:10|44.24|43.96|44.24|43.96|44.24|43.96|44.23|43.95|3
1737736340000|2025-01-24 16:32:20|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|2
1737736360000|2025-01-24 16:32:40|44.23|43.95|44.23|43.95|44.23|43.95|44.23|43.95|1
1737736370000|2025-01-24 16:32:50|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737736380000|2025-01-24 16:33:00|44.23|43.95|44.23|43.95|44.24|43.96|44.23|43.95|3
1737736390000|2025-01-24 16:33:10|44.24|43.96|44.27|43.99|44.27|43.99|44.23|43.95|6
1737736400000|2025-01-24 16:33:20|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737736410000|2025-01-24 16:33:30|44.27|43.99|44.31|44.03|44.32|44.04|44.27|43.99|6
1737736430000|2025-01-24 16:33:50|44.3|44.02|44.3|44.02|44.3|44.02|44.3|44.02|1
1737736440000|2025-01-24 16:34:00|44.31|44.03|44.28|44|44.31|44.03|44.28|44|4
1737736450000|2025-01-24 16:34:10|44.29|44.01|44.27|43.99|44.29|44.01|44.27|43.99|5
1737736460000|2025-01-24 16:34:20|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737736470000|2025-01-24 16:34:30|44.27|43.99|44.25|43.97|44.27|43.99|44.25|43.97|3
1737736480000|2025-01-24 16:34:40|44.24|43.96|44.26|43.98|44.26|43.98|44.24|43.96|3
1737736490000|2025-01-24 16:34:50|44.28|44|44.27|43.99|44.28|44|44.26|43.98|4
1737736500000|2025-01-24 16:35:00|44.26|43.98|44.25|43.97|44.26|43.98|44.25|43.97|6
1737736510000|2025-01-24 16:35:10|44.24|43.96|44.23|43.95|44.25|43.97|44.23|43.95|4
1737736520000|2025-01-24 16:35:20|44.24|43.96|44.23|43.95|44.24|43.96|44.23|43.95|6
1737736530000|2025-01-24 16:35:30|44.24|43.96|44.24|43.96|44.24|43.96|44.24|43.96|1
1737736540000|2025-01-24 16:35:40|44.19|43.91|44.16|43.88|44.19|43.91|44.16|43.88|6
1737736550000|2025-01-24 16:35:50|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737736570000|2025-01-24 16:36:10|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737736580000|2025-01-24 16:36:20|44.15|43.87|44.15|43.87|44.15|43.87|44.14|43.86|5
1737736590000|2025-01-24 16:36:30|44.16|43.88|44.16|43.88|44.16|43.88|44.15|43.87|3
1737736600000|2025-01-24 16:36:40|44.17|43.89|44.15|43.87|44.17|43.89|44.15|43.87|3
1737736650000|2025-01-24 16:37:30|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737736660000|2025-01-24 16:37:40|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737736670000|2025-01-24 16:37:50|44.17|43.89|44.22|43.94|44.22|43.94|44.17|43.89|4
1737736680000|2025-01-24 16:38:00|44.24|43.96|44.29|44.01|44.29|44.01|44.24|43.96|5
1737736690000|2025-01-24 16:38:10|44.3|44.02|44.29|44.01|44.3|44.02|44.29|44.01|2
1737736700000|2025-01-24 16:38:20|44.28|44|44.26|43.98|44.28|44|44.26|43.98|3
1737736710000|2025-01-24 16:38:30|44.25|43.97|44.24|43.96|44.26|43.98|44.23|43.95|6
1737736730000|2025-01-24 16:38:50|44.25|43.97|44.25|43.97|44.25|43.97|44.25|43.97|1
1737736750000|2025-01-24 16:39:10|44.26|43.98|44.25|43.97|44.26|43.98|44.25|43.97|2
1737736760000|2025-01-24 16:39:20|44.26|43.98|44.25|43.97|44.26|43.98|44.25|43.97|4
1737736780000|2025-01-24 16:39:40|44.23|43.95|44.24|43.96|44.24|43.96|44.23|43.95|2
1737736790000|2025-01-24 16:39:50|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|2
1737736800000|2025-01-24 16:40:00|44.21|43.93|44.23|43.95|44.23|43.95|44.2|43.92|5
1737736810000|2025-01-24 16:40:10|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737736820000|2025-01-24 16:40:20|44.23|43.95|44.24|43.96|44.24|43.96|44.23|43.95|4
1737736830000|2025-01-24 16:40:30|44.27|43.99|44.28|44|44.28|44|44.27|43.99|2
1737736840000|2025-01-24 16:40:40|44.29|44.01|44.29|44.01|44.3|44.02|44.29|44.01|3
1737736850000|2025-01-24 16:40:50|44.28|44|44.29|44.01|44.29|44.01|44.28|44|2
1737736860000|2025-01-24 16:41:00|44.28|44|44.29|44.01|44.29|44.01|44.28|44|2
1737736870000|2025-01-24 16:41:10|44.3|44.02|44.29|44.01|44.3|44.02|44.29|44.01|2
1737736880000|2025-01-24 16:41:20|44.3|44.02|44.29|44.01|44.3|44.02|44.29|44.01|2
1737736890000|2025-01-24 16:41:30|44.28|44|44.28|44|44.28|44|44.28|44|1
1737736900000|2025-01-24 16:41:40|44.27|43.99|44.25|43.97|44.27|43.99|44.24|43.96|5
1737736910000|2025-01-24 16:41:50|44.26|43.98|44.26|43.98|44.26|43.98|44.26|43.98|1
1737736920000|2025-01-24 16:42:00|44.28|44|44.28|44|44.28|44|44.28|44|1
1737736940000|2025-01-24 16:42:20|44.29|44.01|44.29|44.01|44.29|44.01|44.29|44.01|1
1737736960000|2025-01-24 16:42:40|44.3|44.02|44.3|44.02|44.3|44.02|44.3|44.02|1
1737736980000|2025-01-24 16:43:00|44.29|44.01|44.29|44.01|44.29|44.01|44.29|44.01|1
1737737020000|2025-01-24 16:43:40|44.28|44|44.28|44|44.28|44|44.28|44|1
1737737040000|2025-01-24 16:44:00|44.27|43.99|44.26|43.98|44.27|43.99|44.26|43.98|2
1737737050000|2025-01-24 16:44:10|44.27|43.99|44.26|43.98|44.27|43.99|44.26|43.98|2
1737737060000|2025-01-24 16:44:20|44.27|43.99|44.26|43.98|44.27|43.99|44.26|43.98|2
1737737100000|2025-01-24 16:45:00|44.25|43.97|44.25|43.97|44.26|43.98|44.25|43.97|5
1737737140000|2025-01-24 16:45:40|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737737160000|2025-01-24 16:46:00|44.22|43.94|44.22|43.94|44.23|43.95|44.22|43.94|3
1737737180000|2025-01-24 16:46:20|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|4
1737737190000|2025-01-24 16:46:30|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737737200000|2025-01-24 16:46:40|44.22|43.94|44.21|43.93|44.22|43.94|44.21|43.93|2
1737737240000|2025-01-24 16:47:20|44.22|43.94|44.22|43.94|44.23|43.95|44.22|43.94|3
1737737250000|2025-01-24 16:47:30|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|2
1737737260000|2025-01-24 16:47:40|44.23|43.95|44.22|43.94|44.23|43.95|44.22|43.94|2
1737737270000|2025-01-24 16:47:50|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737737280000|2025-01-24 16:48:00|44.2|43.92|44.21|43.93|44.21|43.93|44.2|43.92|2
1737737290000|2025-01-24 16:48:10|44.2|43.92|44.2|43.92|44.21|43.93|44.2|43.92|3
1737737300000|2025-01-24 16:48:20|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|2
1737737310000|2025-01-24 16:48:30|44.19|43.91|44.19|43.91|44.19|43.91|44.19|43.91|1
1737737320000|2025-01-24 16:48:40|44.18|43.9|44.18|43.9|44.19|43.91|44.18|43.9|3
1737737330000|2025-01-24 16:48:50|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737737340000|2025-01-24 16:49:00|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737737350000|2025-01-24 16:49:10|44.16|43.88|44.15|43.87|44.16|43.88|44.14|43.86|3
1737737360000|2025-01-24 16:49:20|44.14|43.86|44.14|43.86|44.15|43.87|44.14|43.86|3
1737737380000|2025-01-24 16:49:40|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737737390000|2025-01-24 16:49:50|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737737400000|2025-01-24 16:50:00|44.16|43.88|44.15|43.87|44.17|43.89|44.15|43.87|4
1737737430000|2025-01-24 16:50:30|44.16|43.88|44.21|43.93|44.21|43.93|44.16|43.88|4
1737737440000|2025-01-24 16:50:40|44.2|43.92|44.2|43.92|44.21|43.93|44.2|43.92|3
1737737450000|2025-01-24 16:50:50|44.19|43.91|44.19|43.91|44.19|43.91|44.19|43.91|1
1737737470000|2025-01-24 16:51:10|44.2|43.92|44.2|43.92|44.2|43.92|44.2|43.92|1
1737737490000|2025-01-24 16:51:30|44.19|43.91|44.19|43.91|44.19|43.91|44.19|43.91|1
1737737510000|2025-01-24 16:51:50|44.2|43.92|44.19|43.91|44.2|43.92|44.19|43.91|4
1737737530000|2025-01-24 16:52:10|44.2|43.92|44.19|43.91|44.2|43.92|44.19|43.91|2
1737737540000|2025-01-24 16:52:20|44.2|43.92|44.19|43.91|44.2|43.92|44.19|43.91|2
1737737550000|2025-01-24 16:52:30|44.21|43.93|44.23|43.95|44.23|43.95|44.21|43.93|3
1737737570000|2025-01-24 16:52:50|44.24|43.96|44.23|43.95|44.24|43.96|44.22|43.94|4
1737737580000|2025-01-24 16:53:00|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737737600000|2025-01-24 16:53:20|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|2
1737737620000|2025-01-24 16:53:40|44.19|43.91|44.19|43.91|44.19|43.91|44.19|43.91|1
1737737700000|2025-01-24 16:55:00|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737737710000|2025-01-24 16:55:10|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737737720000|2025-01-24 16:55:20|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737737730000|2025-01-24 16:55:30|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737737760000|2025-01-24 16:56:00|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737737770000|2025-01-24 16:56:10|44.15|43.87|44.17|43.89|44.17|43.89|44.15|43.87|5
1737737780000|2025-01-24 16:56:20|44.16|43.88|44.17|43.89|44.18|43.9|44.16|43.88|6
1737737790000|2025-01-24 16:56:30|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737737800000|2025-01-24 16:56:40|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737737820000|2025-01-24 16:57:00|44.13|43.85|44.12|43.84|44.13|43.85|44.12|43.84|4
1737737830000|2025-01-24 16:57:10|44.13|43.85|44.07|43.79|44.13|43.85|44.07|43.79|5
1737737840000|2025-01-24 16:57:20|44.06|43.78|44.06|43.78|44.07|43.79|44.06|43.78|7
1737737850000|2025-01-24 16:57:30|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737737860000|2025-01-24 16:57:40|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|3
1737737870000|2025-01-24 16:57:50|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737737880000|2025-01-24 16:58:00|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737737890000|2025-01-24 16:58:10|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|2
1737737900000|2025-01-24 16:58:20|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737737910000|2025-01-24 16:58:30|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|4
1737737930000|2025-01-24 16:58:50|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737737940000|2025-01-24 16:59:00|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737737950000|2025-01-24 16:59:10|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737737970000|2025-01-24 16:59:30|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737737980000|2025-01-24 16:59:40|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|4
1737737990000|2025-01-24 16:59:50|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737738000000|2025-01-24 17:00:00|44.05|43.77|44.07|43.79|44.08|43.8|44.05|43.77|6
1737738010000|2025-01-24 17:00:10|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737738020000|2025-01-24 17:00:20|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|4
1737738030000|2025-01-24 17:00:30|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|4
1737738040000|2025-01-24 17:00:40|44.05|43.77|44.02|43.74|44.05|43.77|44.02|43.74|4
1737738050000|2025-01-24 17:00:50|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|4
1737738060000|2025-01-24 17:01:00|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|4
1737738070000|2025-01-24 17:01:10|44.01|43.73|44.02|43.74|44.03|43.75|44.01|43.73|4
1737738080000|2025-01-24 17:01:20|44.03|43.75|44.08|43.8|44.08|43.8|44.03|43.75|3
1737738090000|2025-01-24 17:01:30|44.09|43.81|44.05|43.77|44.09|43.81|44.05|43.77|5
1737738100000|2025-01-24 17:01:40|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737738110000|2025-01-24 17:01:50|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737738120000|2025-01-24 17:02:00|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737738130000|2025-01-24 17:02:10|44.05|43.77|44.02|43.74|44.06|43.78|44.02|43.74|9
1737738140000|2025-01-24 17:02:20|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737738150000|2025-01-24 17:02:30|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737738180000|2025-01-24 17:03:00|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737738190000|2025-01-24 17:03:10|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737738210000|2025-01-24 17:03:30|44|43.72|44|43.72|44|43.72|44|43.72|1
1737738220000|2025-01-24 17:03:40|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737738230000|2025-01-24 17:03:50|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737738240000|2025-01-24 17:04:00|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737738250000|2025-01-24 17:04:10|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737738260000|2025-01-24 17:04:20|43.96|43.68|43.92|43.64|43.96|43.68|43.92|43.64|5
1737738270000|2025-01-24 17:04:30|43.91|43.63|43.86|43.58|43.91|43.63|43.86|43.58|4
1737738280000|2025-01-24 17:04:40|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737738290000|2025-01-24 17:04:50|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737738300000|2025-01-24 17:05:00|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|2
1737738310000|2025-01-24 17:05:10|43.79|43.51|43.73|43.45|43.79|43.51|43.73|43.45|5
1737738320000|2025-01-24 17:05:20|43.74|43.46|43.74|43.46|43.75|43.47|43.74|43.46|3
1737738330000|2025-01-24 17:05:30|43.73|43.45|43.74|43.46|43.74|43.46|43.73|43.45|2
1737738340000|2025-01-24 17:05:40|43.73|43.45|43.75|43.47|43.76|43.48|43.73|43.45|6
1737738350000|2025-01-24 17:05:50|43.74|43.46|43.74|43.46|43.75|43.47|43.74|43.46|3
1737738360000|2025-01-24 17:06:00|43.73|43.45|43.71|43.43|43.73|43.45|43.71|43.43|3
1737738370000|2025-01-24 17:06:10|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737738380000|2025-01-24 17:06:20|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737738410000|2025-01-24 17:06:50|43.73|43.45|43.72|43.44|43.73|43.45|43.72|43.44|4
1737738420000|2025-01-24 17:07:00|43.73|43.45|43.72|43.44|43.73|43.45|43.72|43.44|2
1737738440000|2025-01-24 17:07:20|43.73|43.45|43.72|43.44|43.73|43.45|43.72|43.44|4
1737738450000|2025-01-24 17:07:30|43.73|43.45|43.75|43.47|43.75|43.47|43.73|43.45|2
1737738460000|2025-01-24 17:07:40|43.73|43.45|43.72|43.44|43.74|43.46|43.72|43.44|4
1737738470000|2025-01-24 17:07:50|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737738480000|2025-01-24 17:08:00|43.72|43.44|43.72|43.44|43.72|43.44|43.72|43.44|1
1737738490000|2025-01-24 17:08:10|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737738500000|2025-01-24 17:08:20|43.72|43.44|43.73|43.45|43.73|43.45|43.72|43.44|2
1737738510000|2025-01-24 17:08:30|43.72|43.44|43.73|43.45|43.73|43.45|43.72|43.44|4
1737738520000|2025-01-24 17:08:40|43.72|43.44|43.74|43.46|43.74|43.46|43.72|43.44|3
1737738530000|2025-01-24 17:08:50|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|2
1737738540000|2025-01-24 17:09:00|43.78|43.5|43.83|43.55|43.84|43.56|43.78|43.5|8
1737738550000|2025-01-24 17:09:10|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|2
1737738560000|2025-01-24 17:09:20|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737738570000|2025-01-24 17:09:30|43.81|43.53|43.8|43.52|43.81|43.53|43.8|43.52|2
1737738580000|2025-01-24 17:09:40|43.79|43.51|43.78|43.5|43.79|43.51|43.78|43.5|2
1737738590000|2025-01-24 17:09:50|43.8|43.52|43.79|43.51|43.8|43.52|43.79|43.51|2
1737738600000|2025-01-24 17:10:00|43.8|43.52|43.83|43.55|43.83|43.55|43.8|43.52|3
1737738610000|2025-01-24 17:10:10|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|2
1737738620000|2025-01-24 17:10:20|43.82|43.54|43.81|43.53|43.82|43.54|43.81|43.53|2
1737738630000|2025-01-24 17:10:30|43.8|43.52|43.81|43.53|43.81|43.53|43.8|43.52|2
1737738650000|2025-01-24 17:10:50|43.8|43.52|43.78|43.5|43.8|43.52|43.78|43.5|3
1737738660000|2025-01-24 17:11:00|43.77|43.49|43.76|43.48|43.77|43.49|43.76|43.48|2
1737738670000|2025-01-24 17:11:10|43.77|43.49|43.77|43.49|43.77|43.49|43.77|43.49|1
1737738680000|2025-01-24 17:11:20|43.78|43.5|43.78|43.5|43.78|43.5|43.77|43.49|3
1737738690000|2025-01-24 17:11:30|43.79|43.51|43.79|43.51|43.79|43.51|43.78|43.5|3
1737738710000|2025-01-24 17:11:50|43.8|43.52|43.83|43.55|43.84|43.56|43.8|43.52|4
1737738720000|2025-01-24 17:12:00|43.84|43.56|43.86|43.58|43.86|43.58|43.84|43.56|5
1737738730000|2025-01-24 17:12:10|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737738740000|2025-01-24 17:12:20|43.84|43.56|43.81|43.53|43.84|43.56|43.81|43.53|4
1737738750000|2025-01-24 17:12:30|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737738760000|2025-01-24 17:12:40|43.81|43.53|43.82|43.54|43.82|43.54|43.81|43.53|4
1737738780000|2025-01-24 17:13:00|43.83|43.55|43.8|43.52|43.83|43.55|43.8|43.52|3
1737738800000|2025-01-24 17:13:20|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737738810000|2025-01-24 17:13:30|43.77|43.49|43.73|43.45|43.77|43.49|43.73|43.45|7
1737738820000|2025-01-24 17:13:40|43.74|43.46|43.74|43.46|43.74|43.46|43.73|43.45|3
1737738830000|2025-01-24 17:13:50|43.73|43.45|43.7|43.42|43.73|43.45|43.7|43.42|6
1737738840000|2025-01-24 17:14:00|43.71|43.43|43.72|43.44|43.72|43.44|43.71|43.43|2
1737738850000|2025-01-24 17:14:10|43.73|43.45|43.74|43.46|43.75|43.47|43.73|43.45|6
1737738860000|2025-01-24 17:14:20|43.76|43.48|43.76|43.48|43.77|43.49|43.76|43.48|3
1737738880000|2025-01-24 17:14:40|43.77|43.49|43.77|43.49|43.77|43.49|43.77|43.49|1
1737738890000|2025-01-24 17:14:50|43.76|43.48|43.76|43.48|43.76|43.48|43.76|43.48|1
1737738900000|2025-01-24 17:15:00|43.75|43.47|43.73|43.45|43.76|43.48|43.73|43.45|6
1737738910000|2025-01-24 17:15:10|43.74|43.46|43.75|43.47|43.75|43.47|43.74|43.46|6
1737738930000|2025-01-24 17:15:30|43.76|43.48|43.81|43.53|43.82|43.54|43.76|43.48|10
1737738940000|2025-01-24 17:15:40|43.8|43.52|43.78|43.5|43.8|43.52|43.78|43.5|3
1737738950000|2025-01-24 17:15:50|43.77|43.49|43.75|43.47|43.77|43.49|43.75|43.47|2
1737738960000|2025-01-24 17:16:00|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|2
1737738970000|2025-01-24 17:16:10|43.78|43.5|43.79|43.51|43.8|43.52|43.78|43.5|4
1737738980000|2025-01-24 17:16:20|43.78|43.5|43.78|43.5|43.78|43.5|43.78|43.5|1
1737738990000|2025-01-24 17:16:30|43.77|43.49|43.79|43.51|43.79|43.51|43.77|43.49|3
1737739010000|2025-01-24 17:16:50|43.8|43.52|43.83|43.55|43.83|43.55|43.8|43.52|2
1737739020000|2025-01-24 17:17:00|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|2
1737739030000|2025-01-24 17:17:10|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737739040000|2025-01-24 17:17:20|43.83|43.55|43.81|43.53|43.83|43.55|43.81|43.53|3
1737739050000|2025-01-24 17:17:30|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737739070000|2025-01-24 17:17:50|43.83|43.55|43.85|43.57|43.85|43.57|43.83|43.55|3
1737739080000|2025-01-24 17:18:00|43.84|43.56|43.83|43.55|43.85|43.57|43.83|43.55|6
1737739090000|2025-01-24 17:18:10|43.81|43.53|43.81|43.53|43.81|43.53|43.81|43.53|1
1737739100000|2025-01-24 17:18:20|43.8|43.52|43.8|43.52|43.8|43.52|43.8|43.52|1
1737739110000|2025-01-24 17:18:30|43.81|43.53|43.82|43.54|43.82|43.54|43.81|43.53|2
1737739120000|2025-01-24 17:18:40|43.83|43.55|43.84|43.56|43.84|43.56|43.83|43.55|2
1737739130000|2025-01-24 17:18:50|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737739140000|2025-01-24 17:19:00|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737739150000|2025-01-24 17:19:10|43.85|43.57|43.83|43.55|43.85|43.57|43.83|43.55|3
1737739160000|2025-01-24 17:19:20|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|2
1737739170000|2025-01-24 17:19:30|43.84|43.56|43.86|43.58|43.86|43.58|43.84|43.56|3
1737739180000|2025-01-24 17:19:40|43.85|43.57|43.83|43.55|43.85|43.57|43.82|43.54|5
1737739200000|2025-01-24 17:20:00|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737739210000|2025-01-24 17:20:10|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737739220000|2025-01-24 17:20:20|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737739230000|2025-01-24 17:20:30|43.87|43.59|43.88|43.6|43.88|43.6|43.87|43.59|2
1737739240000|2025-01-24 17:20:40|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737739250000|2025-01-24 17:20:50|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737739260000|2025-01-24 17:21:00|43.88|43.6|43.87|43.59|43.88|43.6|43.87|43.59|2
1737739270000|2025-01-24 17:21:10|43.86|43.58|43.86|43.58|43.87|43.59|43.86|43.58|3
1737739280000|2025-01-24 17:21:20|43.87|43.59|43.87|43.59|43.88|43.6|43.87|43.59|3
1737739300000|2025-01-24 17:21:40|43.88|43.6|43.88|43.6|43.88|43.6|43.88|43.6|1
1737739310000|2025-01-24 17:21:50|43.87|43.59|43.9|43.62|43.91|43.63|43.87|43.59|5
1737739320000|2025-01-24 17:22:00|43.91|43.63|43.93|43.65|43.93|43.65|43.9|43.62|5
1737739330000|2025-01-24 17:22:10|43.96|43.68|43.99|43.71|43.99|43.71|43.95|43.67|5
1737739340000|2025-01-24 17:22:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737739350000|2025-01-24 17:22:30|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737739360000|2025-01-24 17:22:40|43.99|43.71|44.01|43.73|44.01|43.73|43.99|43.71|3
1737739370000|2025-01-24 17:22:50|44|43.72|44|43.72|44|43.72|44|43.72|1
1737739380000|2025-01-24 17:23:00|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737739390000|2025-01-24 17:23:10|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737739400000|2025-01-24 17:23:20|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|2
1737739410000|2025-01-24 17:23:30|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737739420000|2025-01-24 17:23:40|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737739430000|2025-01-24 17:23:50|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737739440000|2025-01-24 17:24:00|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737739460000|2025-01-24 17:24:20|44.07|43.79|44.09|43.81|44.09|43.81|44.07|43.79|2
1737739470000|2025-01-24 17:24:30|44.08|43.8|44.08|43.8|44.09|43.81|44.08|43.8|3
1737739480000|2025-01-24 17:24:40|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737739500000|2025-01-24 17:25:00|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737739510000|2025-01-24 17:25:10|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|4
1737739520000|2025-01-24 17:25:20|44.09|43.81|44.07|43.79|44.09|43.81|44.07|43.79|3
1737739530000|2025-01-24 17:25:30|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737739540000|2025-01-24 17:25:40|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737739560000|2025-01-24 17:26:00|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737739570000|2025-01-24 17:26:10|44.1|43.82|44.1|43.82|44.11|43.83|44.1|43.82|5
1737739580000|2025-01-24 17:26:20|44.09|43.81|44.08|43.8|44.1|43.82|44.08|43.8|6
1737739590000|2025-01-24 17:26:30|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737739600000|2025-01-24 17:26:40|44.1|43.82|44.11|43.83|44.12|43.84|44.1|43.82|3
1737739620000|2025-01-24 17:27:00|44.1|43.82|44.1|43.82|44.11|43.83|44.1|43.82|3
1737739630000|2025-01-24 17:27:10|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|6
1737739640000|2025-01-24 17:27:20|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737739650000|2025-01-24 17:27:30|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737739660000|2025-01-24 17:27:40|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737739670000|2025-01-24 17:27:50|44.06|43.78|44.03|43.75|44.06|43.78|44.02|43.74|3
1737739680000|2025-01-24 17:28:00|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|4
1737739690000|2025-01-24 17:28:10|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737739700000|2025-01-24 17:28:20|44.03|43.75|44.02|43.74|44.03|43.75|44.01|43.73|6
1737739730000|2025-01-24 17:28:50|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737739740000|2025-01-24 17:29:00|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737739750000|2025-01-24 17:29:10|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737739760000|2025-01-24 17:29:20|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|4
1737739790000|2025-01-24 17:29:50|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737739800000|2025-01-24 17:30:00|44.07|43.79|44.08|43.8|44.1|43.82|44.07|43.79|6
1737739810000|2025-01-24 17:30:10|44.07|43.79|44.07|43.79|44.08|43.8|44.07|43.79|3
1737739830000|2025-01-24 17:30:30|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737739840000|2025-01-24 17:30:40|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737739850000|2025-01-24 17:30:50|44.03|43.75|44.01|43.73|44.03|43.75|44.01|43.73|2
1737739860000|2025-01-24 17:31:00|44|43.72|43.98|43.7|44|43.72|43.98|43.7|3
1737739870000|2025-01-24 17:31:10|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737739880000|2025-01-24 17:31:20|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737739890000|2025-01-24 17:31:30|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737739930000|2025-01-24 17:32:10|44|43.72|44|43.72|44|43.72|43.99|43.71|3
1737739940000|2025-01-24 17:32:20|44.01|43.73|44.03|43.75|44.03|43.75|44|43.72|4
1737739950000|2025-01-24 17:32:30|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737739960000|2025-01-24 17:32:40|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737739980000|2025-01-24 17:33:00|44.02|43.74|44|43.72|44.02|43.74|44|43.72|3
1737740000000|2025-01-24 17:33:20|44.01|43.73|44|43.72|44.01|43.73|44|43.72|4
1737740010000|2025-01-24 17:33:30|44.01|43.73|44|43.72|44.01|43.73|44|43.72|4
1737740020000|2025-01-24 17:33:40|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737740030000|2025-01-24 17:33:50|44|43.72|44|43.72|44|43.72|44|43.72|1
1737740040000|2025-01-24 17:34:00|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|3
1737740050000|2025-01-24 17:34:10|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737740060000|2025-01-24 17:34:20|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737740070000|2025-01-24 17:34:30|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737740080000|2025-01-24 17:34:40|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|2
1737740090000|2025-01-24 17:34:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737740100000|2025-01-24 17:35:00|44.06|43.78|44.06|43.78|44.07|43.79|44.06|43.78|3
1737740110000|2025-01-24 17:35:10|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737740140000|2025-01-24 17:35:40|44.11|43.83|44.16|43.88|44.16|43.88|44.11|43.83|5
1737740150000|2025-01-24 17:35:50|44.17|43.89|44.15|43.87|44.17|43.89|44.15|43.87|3
1737740180000|2025-01-24 17:36:20|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737740220000|2025-01-24 17:37:00|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|2
1737740270000|2025-01-24 17:37:50|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737740280000|2025-01-24 17:38:00|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737740290000|2025-01-24 17:38:10|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737740310000|2025-01-24 17:38:30|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|2
1737740320000|2025-01-24 17:38:40|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737740340000|2025-01-24 17:39:00|44.14|43.86|44.11|43.83|44.14|43.86|44.1|43.82|5
1737740350000|2025-01-24 17:39:10|44.1|43.82|44.08|43.8|44.1|43.82|44.08|43.8|2
1737740370000|2025-01-24 17:39:30|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737740390000|2025-01-24 17:39:50|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737740410000|2025-01-24 17:40:10|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737740420000|2025-01-24 17:40:20|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737740480000|2025-01-24 17:41:20|44.09|43.81|44.09|43.81|44.11|43.83|44.09|43.81|4
1737740500000|2025-01-24 17:41:40|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737740520000|2025-01-24 17:42:00|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737740560000|2025-01-24 17:42:40|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737740570000|2025-01-24 17:42:50|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737740580000|2025-01-24 17:43:00|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737740610000|2025-01-24 17:43:30|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737740620000|2025-01-24 17:43:40|44.13|43.85|44.15|43.87|44.15|43.87|44.13|43.85|3
1737740650000|2025-01-24 17:44:10|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737740680000|2025-01-24 17:44:40|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|2
1737740690000|2025-01-24 17:44:50|44.15|43.87|44.1|43.82|44.15|43.87|44.1|43.82|4
1737740700000|2025-01-24 17:45:00|44.09|43.81|44.11|43.83|44.12|43.84|44.09|43.81|5
1737740710000|2025-01-24 17:45:10|44.13|43.85|44.15|43.87|44.15|43.87|44.13|43.85|2
1737740720000|2025-01-24 17:45:20|44.14|43.86|44.13|43.85|44.14|43.86|44.13|43.85|2
1737740730000|2025-01-24 17:45:30|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737740740000|2025-01-24 17:45:40|44.15|43.87|44.16|43.88|44.16|43.88|44.15|43.87|2
1737740760000|2025-01-24 17:46:00|44.14|43.86|44.16|43.88|44.16|43.88|44.14|43.86|3
1737740770000|2025-01-24 17:46:10|44.15|43.87|44.13|43.85|44.15|43.87|44.13|43.85|3
1737740780000|2025-01-24 17:46:20|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737740790000|2025-01-24 17:46:30|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|4
1737740800000|2025-01-24 17:46:40|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737740810000|2025-01-24 17:46:50|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737740820000|2025-01-24 17:47:00|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737740850000|2025-01-24 17:47:30|44.19|43.91|44.19|43.91|44.19|43.91|44.19|43.91|1
1737740860000|2025-01-24 17:47:40|44.18|43.9|44.18|43.9|44.19|43.91|44.18|43.9|3
1737740870000|2025-01-24 17:47:50|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737740890000|2025-01-24 17:48:10|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|2
1737740900000|2025-01-24 17:48:20|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737740910000|2025-01-24 17:48:30|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737740930000|2025-01-24 17:48:50|44.14|43.86|44.13|43.85|44.14|43.86|44.13|43.85|2
1737740940000|2025-01-24 17:49:00|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737740950000|2025-01-24 17:49:10|44.13|43.85|44.15|43.87|44.15|43.87|44.13|43.85|3
1737740960000|2025-01-24 17:49:20|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737740980000|2025-01-24 17:49:40|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737741000000|2025-01-24 17:50:00|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737741030000|2025-01-24 17:50:30|44.14|43.86|44.15|43.87|44.16|43.88|44.14|43.86|6
1737741040000|2025-01-24 17:50:40|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737741050000|2025-01-24 17:50:50|44.14|43.86|44.14|43.86|44.15|43.87|44.14|43.86|3
1737741060000|2025-01-24 17:51:00|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737741070000|2025-01-24 17:51:10|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737741090000|2025-01-24 17:51:30|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737741130000|2025-01-24 17:52:10|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|4
1737741140000|2025-01-24 17:52:20|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737741150000|2025-01-24 17:52:30|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|4
1737741170000|2025-01-24 17:52:50|44.11|43.83|44.13|43.85|44.13|43.85|44.11|43.83|3
1737741180000|2025-01-24 17:53:00|44.15|43.87|44.17|43.89|44.17|43.89|44.15|43.87|2
1737741230000|2025-01-24 17:53:50|44.16|43.88|44.12|43.84|44.16|43.88|44.12|43.84|6
1737741240000|2025-01-24 17:54:00|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|2
1737741250000|2025-01-24 17:54:10|44.13|43.85|44.1|43.82|44.13|43.85|44.1|43.82|3
1737741270000|2025-01-24 17:54:30|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737741280000|2025-01-24 17:54:40|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737741290000|2025-01-24 17:54:50|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737741300000|2025-01-24 17:55:00|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737741310000|2025-01-24 17:55:10|44.09|43.81|44.09|43.81|44.1|43.82|44.09|43.81|3
1737741320000|2025-01-24 17:55:20|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737741330000|2025-01-24 17:55:30|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737741360000|2025-01-24 17:56:00|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737741370000|2025-01-24 17:56:10|44.06|43.78|44.02|43.74|44.06|43.78|44.02|43.74|3
1737741390000|2025-01-24 17:56:30|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737741400000|2025-01-24 17:56:40|44|43.72|43.99|43.71|44|43.72|43.98|43.7|6
1737741410000|2025-01-24 17:56:50|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|6
1737741420000|2025-01-24 17:57:00|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|4
1737741430000|2025-01-24 17:57:10|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737741440000|2025-01-24 17:57:20|43.99|43.71|43.99|43.71|43.99|43.71|43.98|43.7|3
1737741450000|2025-01-24 17:57:30|43.98|43.7|44|43.72|44|43.72|43.98|43.7|5
1737741460000|2025-01-24 17:57:40|43.99|43.71|44.01|43.73|44.01|43.73|43.99|43.71|3
1737741480000|2025-01-24 17:58:00|44|43.72|44|43.72|44|43.72|44|43.72|1
1737741490000|2025-01-24 17:58:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737741540000|2025-01-24 17:59:00|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737741560000|2025-01-24 17:59:20|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737741610000|2025-01-24 18:00:10|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737741620000|2025-01-24 18:00:20|44.01|43.73|44.01|43.73|44.04|43.76|44.01|43.73|6
1737741630000|2025-01-24 18:00:30|44.02|43.74|44.04|43.76|44.04|43.76|44.02|43.74|5
1737741640000|2025-01-24 18:00:40|44.06|43.78|44.06|43.78|44.07|43.79|44.06|43.78|3
1737741660000|2025-01-24 18:01:00|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737741670000|2025-01-24 18:01:10|44.06|43.78|44.06|43.78|44.07|43.79|44.06|43.78|5
1737741680000|2025-01-24 18:01:20|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|2
1737741690000|2025-01-24 18:01:30|44.05|43.77|44.07|43.79|44.08|43.8|44.05|43.77|3
1737741700000|2025-01-24 18:01:40|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737741710000|2025-01-24 18:01:50|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737741720000|2025-01-24 18:02:00|44.09|43.81|44.05|43.77|44.09|43.81|44.05|43.77|5
1737741730000|2025-01-24 18:02:10|44.04|43.76|44.07|43.79|44.07|43.79|44.04|43.76|4
1737741740000|2025-01-24 18:02:20|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737741750000|2025-01-24 18:02:30|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737741770000|2025-01-24 18:02:50|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|4
1737741780000|2025-01-24 18:03:00|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|2
1737741790000|2025-01-24 18:03:10|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|2
1737741800000|2025-01-24 18:03:20|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737741810000|2025-01-24 18:03:30|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737741820000|2025-01-24 18:03:40|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737741840000|2025-01-24 18:04:00|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737741850000|2025-01-24 18:04:10|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737741860000|2025-01-24 18:04:20|44.06|43.78|44.05|43.77|44.08|43.8|44.05|43.77|6
1737741870000|2025-01-24 18:04:30|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737741880000|2025-01-24 18:04:40|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|3
1737741890000|2025-01-24 18:04:50|44.03|43.75|44.03|43.75|44.04|43.76|44.03|43.75|3
1737741900000|2025-01-24 18:05:00|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737741910000|2025-01-24 18:05:10|44.05|43.77|44.04|43.76|44.05|43.77|44.01|43.73|6
1737741920000|2025-01-24 18:05:20|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737741930000|2025-01-24 18:05:30|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737741940000|2025-01-24 18:05:40|44.05|43.77|44.09|43.81|44.09|43.81|44.05|43.77|5
1737741950000|2025-01-24 18:05:50|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737741970000|2025-01-24 18:06:10|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|4
1737741990000|2025-01-24 18:06:30|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737742000000|2025-01-24 18:06:40|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|4
1737742010000|2025-01-24 18:06:50|44.09|43.81|44.12|43.84|44.12|43.84|44.09|43.81|3
1737742020000|2025-01-24 18:07:00|44.13|43.85|44.15|43.87|44.18|43.9|44.13|43.85|11
1737742030000|2025-01-24 18:07:10|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737742040000|2025-01-24 18:07:20|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|2
1737742050000|2025-01-24 18:07:30|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|2
1737742060000|2025-01-24 18:07:40|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737742070000|2025-01-24 18:07:50|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737742090000|2025-01-24 18:08:10|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|2
1737742100000|2025-01-24 18:08:20|44.15|43.87|44.12|43.84|44.15|43.87|44.12|43.84|6
1737742110000|2025-01-24 18:08:30|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737742120000|2025-01-24 18:08:40|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737742130000|2025-01-24 18:08:50|44.04|43.76|44.06|43.78|44.06|43.78|44.04|43.76|3
1737742140000|2025-01-24 18:09:00|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737742150000|2025-01-24 18:09:10|44.08|43.8|44.07|43.79|44.08|43.8|44.05|43.77|5
1737742170000|2025-01-24 18:09:30|44.09|43.81|44.11|43.83|44.11|43.83|44.09|43.81|2
1737742190000|2025-01-24 18:09:50|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737742200000|2025-01-24 18:10:00|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|5
1737742210000|2025-01-24 18:10:10|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737742230000|2025-01-24 18:10:30|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737742250000|2025-01-24 18:10:50|44.06|43.78|44.06|43.78|44.07|43.79|44.06|43.78|3
1737742260000|2025-01-24 18:11:00|44.07|43.79|44.04|43.76|44.07|43.79|44.03|43.75|5
1737742270000|2025-01-24 18:11:10|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737742300000|2025-01-24 18:11:40|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737742310000|2025-01-24 18:11:50|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737742320000|2025-01-24 18:12:00|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737742330000|2025-01-24 18:12:10|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737742340000|2025-01-24 18:12:20|44.06|43.78|44.04|43.76|44.06|43.78|44.04|43.76|3
1737742350000|2025-01-24 18:12:30|44.03|43.75|44.05|43.77|44.05|43.77|44.03|43.75|3
1737742360000|2025-01-24 18:12:40|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737742370000|2025-01-24 18:12:50|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|4
1737742380000|2025-01-24 18:13:00|44.05|43.77|44.07|43.79|44.07|43.79|44.04|43.76|7
1737742390000|2025-01-24 18:13:10|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737742410000|2025-01-24 18:13:30|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|2
1737742420000|2025-01-24 18:13:40|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737742440000|2025-01-24 18:14:00|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737742460000|2025-01-24 18:14:20|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737742480000|2025-01-24 18:14:40|44.07|43.79|44.09|43.81|44.09|43.81|44.07|43.79|3
1737742490000|2025-01-24 18:14:50|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737742500000|2025-01-24 18:15:00|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737742510000|2025-01-24 18:15:10|44.11|43.83|44.09|43.81|44.11|43.83|44.09|43.81|2
1737742520000|2025-01-24 18:15:20|44.1|43.82|44.11|43.83|44.12|43.84|44.1|43.82|4
1737742530000|2025-01-24 18:15:30|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737742540000|2025-01-24 18:15:40|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737742550000|2025-01-24 18:15:50|44.09|43.81|44.06|43.78|44.09|43.81|44.06|43.78|4
1737742560000|2025-01-24 18:16:00|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737742570000|2025-01-24 18:16:10|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737742580000|2025-01-24 18:16:20|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737742600000|2025-01-24 18:16:40|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737742610000|2025-01-24 18:16:50|44.07|43.79|44.08|43.8|44.08|43.8|44.07|43.79|2
1737742620000|2025-01-24 18:17:00|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|4
1737742630000|2025-01-24 18:17:10|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737742640000|2025-01-24 18:17:20|44.12|43.84|44.13|43.85|44.13|43.85|44.12|43.84|2
1737742650000|2025-01-24 18:17:30|44.12|43.84|44.13|43.85|44.13|43.85|44.12|43.84|2
1737742660000|2025-01-24 18:17:40|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737742680000|2025-01-24 18:18:00|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737742690000|2025-01-24 18:18:10|44.14|43.86|44.14|43.86|44.15|43.87|44.13|43.85|4
1737742700000|2025-01-24 18:18:20|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|4
1737742710000|2025-01-24 18:18:30|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|4
1737742720000|2025-01-24 18:18:40|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|2
1737742730000|2025-01-24 18:18:50|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737742740000|2025-01-24 18:19:00|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737742760000|2025-01-24 18:19:20|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737742780000|2025-01-24 18:19:40|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737742790000|2025-01-24 18:19:50|44.12|43.84|44.13|43.85|44.13|43.85|44.12|43.84|2
1737742800000|2025-01-24 18:20:00|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737742810000|2025-01-24 18:20:10|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737742820000|2025-01-24 18:20:20|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|5
1737742840000|2025-01-24 18:20:40|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737742850000|2025-01-24 18:20:50|44.1|43.82|44.12|43.84|44.12|43.84|44.1|43.82|3
1737742860000|2025-01-24 18:21:00|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737742870000|2025-01-24 18:21:10|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737742880000|2025-01-24 18:21:20|44.11|43.83|44.12|43.84|44.12|43.84|44.1|43.82|4
1737742890000|2025-01-24 18:21:30|44.13|43.85|44.13|43.85|44.14|43.86|44.13|43.85|3
1737742900000|2025-01-24 18:21:40|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737742910000|2025-01-24 18:21:50|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|2
1737742920000|2025-01-24 18:22:00|44.15|43.87|44.15|43.87|44.15|43.87|44.14|43.86|3
1737742930000|2025-01-24 18:22:10|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737742940000|2025-01-24 18:22:20|44.15|43.87|44.15|43.87|44.16|43.88|44.15|43.87|3
1737742950000|2025-01-24 18:22:30|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737742960000|2025-01-24 18:22:40|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737742970000|2025-01-24 18:22:50|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737742990000|2025-01-24 18:23:10|44.14|43.86|44.12|43.84|44.14|43.86|44.12|43.84|3
1737743020000|2025-01-24 18:23:40|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737743030000|2025-01-24 18:23:50|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737743040000|2025-01-24 18:24:00|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|2
1737743060000|2025-01-24 18:24:20|44.13|43.85|44.12|43.84|44.13|43.85|44.12|43.84|2
1737743070000|2025-01-24 18:24:30|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737743080000|2025-01-24 18:24:40|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737743090000|2025-01-24 18:24:50|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|2
1737743100000|2025-01-24 18:25:00|44.11|43.83|44.11|43.83|44.12|43.84|44.11|43.83|3
1737743110000|2025-01-24 18:25:10|44.12|43.84|44.12|43.84|44.12|43.84|44.11|43.83|3
1737743140000|2025-01-24 18:25:40|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737743160000|2025-01-24 18:26:00|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737743170000|2025-01-24 18:26:10|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737743180000|2025-01-24 18:26:20|44.15|43.87|44.12|43.84|44.15|43.87|44.12|43.84|4
1737743190000|2025-01-24 18:26:30|44.13|43.85|44.13|43.85|44.14|43.86|44.13|43.85|3
1737743200000|2025-01-24 18:26:40|44.14|43.86|44.13|43.85|44.14|43.86|44.13|43.85|2
1737743210000|2025-01-24 18:26:50|44.14|43.86|44.14|43.86|44.14|43.86|44.13|43.85|3
1737743220000|2025-01-24 18:27:00|44.13|43.85|44.13|43.85|44.14|43.86|44.13|43.85|5
1737743230000|2025-01-24 18:27:10|44.14|43.86|44.14|43.86|44.14|43.86|44.13|43.85|5
1737743240000|2025-01-24 18:27:20|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|2
1737743250000|2025-01-24 18:27:30|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737743260000|2025-01-24 18:27:40|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737743270000|2025-01-24 18:27:50|44.17|43.89|44.18|43.9|44.18|43.9|44.17|43.89|2
1737743290000|2025-01-24 18:28:10|44.2|43.92|44.23|43.95|44.23|43.95|44.2|43.92|3
1737743300000|2025-01-24 18:28:20|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737743310000|2025-01-24 18:28:30|44.21|43.93|44.17|43.89|44.21|43.93|44.17|43.89|7
1737743320000|2025-01-24 18:28:40|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737743330000|2025-01-24 18:28:50|44.19|43.91|44.19|43.91|44.19|43.91|44.19|43.91|1
1737743340000|2025-01-24 18:29:00|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737743350000|2025-01-24 18:29:10|44.17|43.89|44.15|43.87|44.17|43.89|44.15|43.87|3
1737743360000|2025-01-24 18:29:20|44.14|43.86|44.13|43.85|44.14|43.86|44.13|43.85|2
1737743370000|2025-01-24 18:29:30|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737743380000|2025-01-24 18:29:40|44.13|43.85|44.13|43.85|44.13|43.85|44.12|43.84|3
1737743390000|2025-01-24 18:29:50|44.12|43.84|44.13|43.85|44.13|43.85|44.12|43.84|2
1737743400000|2025-01-24 18:30:00|44.12|43.84|44.09|43.81|44.12|43.84|44.09|43.81|4
1737743410000|2025-01-24 18:30:10|44.08|43.8|44.09|43.81|44.09|43.81|44.08|43.8|2
1737743430000|2025-01-24 18:30:30|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737743450000|2025-01-24 18:30:50|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737743460000|2025-01-24 18:31:00|44.1|43.82|44.14|43.86|44.14|43.86|44.1|43.82|5
1737743470000|2025-01-24 18:31:10|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737743480000|2025-01-24 18:31:20|44.14|43.86|44.11|43.83|44.14|43.86|44.11|43.83|4
1737743490000|2025-01-24 18:31:30|44.1|43.82|44.1|43.82|44.1|43.82|44.09|43.81|3
1737743500000|2025-01-24 18:31:40|44.11|43.83|44.11|43.83|44.12|43.84|44.11|43.83|3
1737743510000|2025-01-24 18:31:50|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737743520000|2025-01-24 18:32:00|44.11|43.83|44.11|43.83|44.13|43.85|44.11|43.83|6
1737743540000|2025-01-24 18:32:20|44.12|43.84|44.11|43.83|44.12|43.84|44.11|43.83|2
1737743550000|2025-01-24 18:32:30|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737743560000|2025-01-24 18:32:40|44.14|43.86|44.15|43.87|44.15|43.87|44.14|43.86|2
1737743570000|2025-01-24 18:32:50|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737743580000|2025-01-24 18:33:00|44.16|43.88|44.13|43.85|44.16|43.88|44.13|43.85|4
1737743590000|2025-01-24 18:33:10|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737743600000|2025-01-24 18:33:20|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|2
1737743610000|2025-01-24 18:33:30|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|4
1737743620000|2025-01-24 18:33:40|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|2
1737743630000|2025-01-24 18:33:50|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|2
1737743640000|2025-01-24 18:34:00|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|2
1737743650000|2025-01-24 18:34:10|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737743660000|2025-01-24 18:34:20|44.14|43.86|44.14|43.86|44.14|43.86|44.14|43.86|1
1737743670000|2025-01-24 18:34:30|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737743680000|2025-01-24 18:34:40|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|4
1737743700000|2025-01-24 18:35:00|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737743720000|2025-01-24 18:35:20|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737743730000|2025-01-24 18:35:30|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737743740000|2025-01-24 18:35:40|44.19|43.91|44.19|43.91|44.2|43.92|44.19|43.91|3
1737743750000|2025-01-24 18:35:50|44.18|43.9|44.18|43.9|44.18|43.9|44.18|43.9|1
1737743760000|2025-01-24 18:36:00|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737743770000|2025-01-24 18:36:10|44.16|43.88|44.15|43.87|44.16|43.88|44.15|43.87|2
1737743780000|2025-01-24 18:36:20|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737743790000|2025-01-24 18:36:30|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|2
1737743820000|2025-01-24 18:37:00|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|2
1737743830000|2025-01-24 18:37:10|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737743840000|2025-01-24 18:37:20|44.18|43.9|44.2|43.92|44.2|43.92|44.17|43.89|4
1737743850000|2025-01-24 18:37:30|44.21|43.93|44.21|43.93|44.21|43.93|44.21|43.93|1
1737743860000|2025-01-24 18:37:40|44.22|43.94|44.22|43.94|44.22|43.94|44.22|43.94|1
1737743880000|2025-01-24 18:38:00|44.21|43.93|44.19|43.91|44.21|43.93|44.19|43.91|3
1737743890000|2025-01-24 18:38:10|44.2|43.92|44.2|43.92|44.2|43.92|44.2|43.92|1
1737743900000|2025-01-24 18:38:20|44.21|43.93|44.2|43.92|44.21|43.93|44.2|43.92|4
1737743920000|2025-01-24 18:38:40|44.19|43.91|44.16|43.88|44.19|43.91|44.16|43.88|4
1737743950000|2025-01-24 18:39:10|44.17|43.89|44.17|43.89|44.17|43.89|44.17|43.89|1
1737743960000|2025-01-24 18:39:20|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737743980000|2025-01-24 18:39:40|44.15|43.87|44.15|43.87|44.16|43.88|44.15|43.87|3
1737743990000|2025-01-24 18:39:50|44.16|43.88|44.16|43.88|44.16|43.88|44.16|43.88|1
1737744000000|2025-01-24 18:40:00|44.15|43.87|44.14|43.86|44.15|43.87|44.14|43.86|2
1737744010000|2025-01-24 18:40:10|44.11|43.83|44.1|43.82|44.11|43.83|44.1|43.82|2
1737744020000|2025-01-24 18:40:20|44.08|43.8|44.06|43.78|44.08|43.8|44.06|43.78|3
1737744040000|2025-01-24 18:40:40|44.05|43.77|44.06|43.78|44.06|43.78|44.05|43.77|2
1737744060000|2025-01-24 18:41:00|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737744080000|2025-01-24 18:41:20|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|8
1737744090000|2025-01-24 18:41:30|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|8
1737744100000|2025-01-24 18:41:40|44.02|43.74|44.03|43.75|44.04|43.76|44.02|43.74|4
1737744110000|2025-01-24 18:41:50|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737744120000|2025-01-24 18:42:00|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737744130000|2025-01-24 18:42:10|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737744140000|2025-01-24 18:42:20|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737744160000|2025-01-24 18:42:40|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737744170000|2025-01-24 18:42:50|44.03|43.75|44.03|43.75|44.03|43.75|44.02|43.74|3
1737744180000|2025-01-24 18:43:00|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|4
1737744190000|2025-01-24 18:43:10|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737744210000|2025-01-24 18:43:30|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737744220000|2025-01-24 18:43:40|44.05|43.77|44.07|43.79|44.07|43.79|44.05|43.77|3
1737744240000|2025-01-24 18:44:00|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737744250000|2025-01-24 18:44:10|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737744260000|2025-01-24 18:44:20|44.1|43.82|44.12|43.84|44.12|43.84|44.1|43.82|3
1737744270000|2025-01-24 18:44:30|44.13|43.85|44.13|43.85|44.13|43.85|44.13|43.85|1
1737744280000|2025-01-24 18:44:40|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737744290000|2025-01-24 18:44:50|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737744300000|2025-01-24 18:45:00|44.12|43.84|44.14|43.86|44.14|43.86|44.12|43.84|5
1737744320000|2025-01-24 18:45:20|44.15|43.87|44.15|43.87|44.15|43.87|44.15|43.87|1
1737744330000|2025-01-24 18:45:30|44.16|43.88|44.14|43.86|44.16|43.88|44.14|43.86|3
1737744340000|2025-01-24 18:45:40|44.13|43.85|44.11|43.83|44.13|43.85|44.11|43.83|7
1737744350000|2025-01-24 18:45:50|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737744360000|2025-01-24 18:46:00|44.09|43.81|44.1|43.82|44.1|43.82|44.09|43.81|4
1737744370000|2025-01-24 18:46:10|44.09|43.81|44.07|43.79|44.09|43.81|44.07|43.79|3
1737744380000|2025-01-24 18:46:20|44.06|43.78|44.05|43.77|44.07|43.79|44.05|43.77|4
1737744400000|2025-01-24 18:46:40|44.04|43.76|44.03|43.75|44.04|43.76|44.02|43.74|6
1737744410000|2025-01-24 18:46:50|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|6
1737744420000|2025-01-24 18:47:00|44.02|43.74|44.02|43.74|44.03|43.75|44.02|43.74|7
1737744430000|2025-01-24 18:47:10|44.03|43.75|44.03|43.75|44.03|43.75|44.02|43.74|3
1737744440000|2025-01-24 18:47:20|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737744450000|2025-01-24 18:47:30|44.06|43.78|44.07|43.79|44.07|43.79|44.06|43.78|2
1737744470000|2025-01-24 18:47:50|44.06|43.78|44.03|43.75|44.06|43.78|44.03|43.75|10
1737744480000|2025-01-24 18:48:00|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737744490000|2025-01-24 18:48:10|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737744500000|2025-01-24 18:48:20|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737744510000|2025-01-24 18:48:30|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737744520000|2025-01-24 18:48:40|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|4
1737744530000|2025-01-24 18:48:50|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737744540000|2025-01-24 18:49:00|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|4
1737744550000|2025-01-24 18:49:10|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737744560000|2025-01-24 18:49:20|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737744570000|2025-01-24 18:49:30|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|4
1737744580000|2025-01-24 18:49:40|44|43.72|44|43.72|44|43.72|44|43.72|1
1737744620000|2025-01-24 18:50:20|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737744630000|2025-01-24 18:50:30|44|43.72|44|43.72|44.01|43.73|44|43.72|7
1737744650000|2025-01-24 18:50:50|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737744660000|2025-01-24 18:51:00|44|43.72|44.02|43.74|44.02|43.74|44|43.72|3
1737744670000|2025-01-24 18:51:10|44.01|43.73|44.01|43.73|44.01|43.73|44|43.72|3
1737744680000|2025-01-24 18:51:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737744690000|2025-01-24 18:51:30|44.01|43.73|44|43.72|44.01|43.73|44|43.72|4
1737744710000|2025-01-24 18:51:50|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737744720000|2025-01-24 18:52:00|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737744730000|2025-01-24 18:52:10|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737744740000|2025-01-24 18:52:20|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737744750000|2025-01-24 18:52:30|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737744770000|2025-01-24 18:52:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737744780000|2025-01-24 18:53:00|44.06|43.78|44.07|43.79|44.08|43.8|44.06|43.78|4
1737744810000|2025-01-24 18:53:30|44.08|43.8|44.08|43.8|44.08|43.8|44.07|43.79|3
1737744820000|2025-01-24 18:53:40|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737744830000|2025-01-24 18:53:50|44.08|43.8|44.09|43.81|44.09|43.81|44.08|43.8|2
1737744840000|2025-01-24 18:54:00|44.1|43.82|44.11|43.83|44.13|43.85|44.1|43.82|6
1737744850000|2025-01-24 18:54:10|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737744860000|2025-01-24 18:54:20|44.09|43.81|44.09|43.81|44.09|43.81|44.09|43.81|1
1737744870000|2025-01-24 18:54:30|44.08|43.8|44.08|43.8|44.08|43.8|44.08|43.8|1
1737744880000|2025-01-24 18:54:40|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737744890000|2025-01-24 18:54:50|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737744900000|2025-01-24 18:55:00|44.07|43.79|44.07|43.79|44.07|43.79|44.06|43.78|3
1737744910000|2025-01-24 18:55:10|44.06|43.78|44.05|43.77|44.07|43.79|44.04|43.76|6
1737744920000|2025-01-24 18:55:20|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737744930000|2025-01-24 18:55:30|44.06|43.78|44.05|43.77|44.06|43.78|44.04|43.76|4
1737744940000|2025-01-24 18:55:40|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737744960000|2025-01-24 18:56:00|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737744970000|2025-01-24 18:56:10|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|2
1737744980000|2025-01-24 18:56:20|44.03|43.75|44|43.72|44.03|43.75|44|43.72|3
1737744990000|2025-01-24 18:56:30|44.01|43.73|44.01|43.73|44.02|43.74|44.01|43.73|3
1737745020000|2025-01-24 18:57:00|44.02|43.74|44.02|43.74|44.02|43.74|44.01|43.73|3
1737745030000|2025-01-24 18:57:10|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737745060000|2025-01-24 18:57:40|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737745070000|2025-01-24 18:57:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737745100000|2025-01-24 18:58:20|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737745110000|2025-01-24 18:58:30|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737745120000|2025-01-24 18:58:40|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737745130000|2025-01-24 18:58:50|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737745140000|2025-01-24 18:59:00|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737745170000|2025-01-24 18:59:30|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737745190000|2025-01-24 18:59:50|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737745200000|2025-01-24 19:00:00|44.05|43.77|44.09|43.81|44.09|43.81|44.04|43.76|6
1737745210000|2025-01-24 19:00:10|44.1|43.82|44.09|43.81|44.1|43.82|44.09|43.81|2
1737745230000|2025-01-24 19:00:30|44.08|43.8|44.09|43.81|44.09|43.81|44.08|43.8|2
1737745240000|2025-01-24 19:00:40|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737745250000|2025-01-24 19:00:50|44.1|43.82|44.11|43.83|44.11|43.83|44.1|43.82|2
1737745260000|2025-01-24 19:01:00|44.12|43.84|44.13|43.85|44.13|43.85|44.12|43.84|2
1737745280000|2025-01-24 19:01:20|44.12|43.84|44.12|43.84|44.12|43.84|44.12|43.84|1
1737745290000|2025-01-24 19:01:30|44.13|43.85|44.14|43.86|44.14|43.86|44.13|43.85|2
1737745300000|2025-01-24 19:01:40|44.16|43.88|44.17|43.89|44.17|43.89|44.16|43.88|2
1737745330000|2025-01-24 19:02:10|44.18|43.9|44.17|43.89|44.18|43.9|44.17|43.89|2
1737745340000|2025-01-24 19:02:20|44.18|43.9|44.18|43.9|44.18|43.9|44.17|43.89|3
1737745350000|2025-01-24 19:02:30|44.17|43.89|44.12|43.84|44.17|43.89|44.12|43.84|5
1737745370000|2025-01-24 19:02:50|44.11|43.83|44.12|43.84|44.12|43.84|44.11|43.83|2
1737745390000|2025-01-24 19:03:10|44.11|43.83|44.11|43.83|44.11|43.83|44.11|43.83|1
1737745400000|2025-01-24 19:03:20|44.1|43.82|44.1|43.82|44.1|43.82|44.1|43.82|1
1737745410000|2025-01-24 19:03:30|44.09|43.81|44.08|43.8|44.09|43.81|44.08|43.8|2
1737745420000|2025-01-24 19:03:40|44.07|43.79|44.06|43.78|44.08|43.8|44.06|43.78|4
1737745430000|2025-01-24 19:03:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737745440000|2025-01-24 19:04:00|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737745450000|2025-01-24 19:04:10|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737745460000|2025-01-24 19:04:20|44.06|43.78|44.05|43.77|44.06|43.78|44.04|43.76|4
1737745490000|2025-01-24 19:04:50|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737745510000|2025-01-24 19:05:10|44.06|43.78|44.06|43.78|44.06|43.78|44.05|43.77|3
1737745530000|2025-01-24 19:05:30|44.05|43.77|44.04|43.76|44.05|43.77|44.04|43.76|4
1737745540000|2025-01-24 19:05:40|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737745550000|2025-01-24 19:05:50|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737745560000|2025-01-24 19:06:00|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737745570000|2025-01-24 19:06:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737745580000|2025-01-24 19:06:20|43.98|43.7|43.98|43.7|43.98|43.7|43.97|43.69|5
1737745590000|2025-01-24 19:06:30|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737745600000|2025-01-24 19:06:40|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737745610000|2025-01-24 19:06:50|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737745630000|2025-01-24 19:07:10|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737745640000|2025-01-24 19:07:20|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|4
1737745650000|2025-01-24 19:07:30|43.95|43.67|43.93|43.65|43.95|43.67|43.93|43.65|3
1737745660000|2025-01-24 19:07:40|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|4
1737745670000|2025-01-24 19:07:50|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737745680000|2025-01-24 19:08:00|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737745700000|2025-01-24 19:08:20|43.92|43.64|43.9|43.62|43.92|43.64|43.89|43.61|5
1737745710000|2025-01-24 19:08:30|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737745720000|2025-01-24 19:08:40|43.9|43.62|43.9|43.62|43.9|43.62|43.89|43.61|3
1737745730000|2025-01-24 19:08:50|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737745760000|2025-01-24 19:09:20|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737745770000|2025-01-24 19:09:30|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737745780000|2025-01-24 19:09:40|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737745790000|2025-01-24 19:09:50|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737745800000|2025-01-24 19:10:00|43.97|43.69|43.99|43.71|43.99|43.71|43.97|43.69|5
1737745810000|2025-01-24 19:10:10|43.98|43.7|43.98|43.7|43.98|43.7|43.97|43.69|3
1737745830000|2025-01-24 19:10:30|43.97|43.69|43.92|43.64|43.97|43.69|43.92|43.64|6
1737745840000|2025-01-24 19:10:40|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737745850000|2025-01-24 19:10:50|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737745860000|2025-01-24 19:11:00|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737745870000|2025-01-24 19:11:10|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737745890000|2025-01-24 19:11:30|43.93|43.65|43.93|43.65|43.94|43.66|43.93|43.65|3
1737745900000|2025-01-24 19:11:40|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737745910000|2025-01-24 19:11:50|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737745920000|2025-01-24 19:12:00|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737745930000|2025-01-24 19:12:10|43.9|43.62|43.89|43.61|43.91|43.63|43.89|43.61|6
1737745950000|2025-01-24 19:12:30|43.9|43.62|43.91|43.63|43.91|43.63|43.89|43.61|4
1737745980000|2025-01-24 19:13:00|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737745990000|2025-01-24 19:13:10|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737746000000|2025-01-24 19:13:20|43.92|43.64|43.93|43.65|43.94|43.66|43.92|43.64|3
1737746010000|2025-01-24 19:13:30|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737746030000|2025-01-24 19:13:50|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737746040000|2025-01-24 19:14:00|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737746060000|2025-01-24 19:14:20|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737746070000|2025-01-24 19:14:30|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737746080000|2025-01-24 19:14:40|43.97|43.69|43.96|43.68|43.97|43.69|43.96|43.68|2
1737746090000|2025-01-24 19:14:50|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737746100000|2025-01-24 19:15:00|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737746120000|2025-01-24 19:15:20|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737746130000|2025-01-24 19:15:30|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737746160000|2025-01-24 19:16:00|43.99|43.71|43.99|43.71|44|43.72|43.99|43.71|3
1737746190000|2025-01-24 19:16:30|44|43.72|44|43.72|44|43.72|44|43.72|1
1737746210000|2025-01-24 19:16:50|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737746220000|2025-01-24 19:17:00|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737746230000|2025-01-24 19:17:10|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737746240000|2025-01-24 19:17:20|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737746250000|2025-01-24 19:17:30|44.06|43.78|44.04|43.76|44.06|43.78|44.04|43.76|3
1737746260000|2025-01-24 19:17:40|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737746270000|2025-01-24 19:17:50|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737746280000|2025-01-24 19:18:00|44|43.72|44|43.72|44|43.72|44|43.72|1
1737746290000|2025-01-24 19:18:10|43.99|43.71|43.95|43.67|43.99|43.71|43.95|43.67|6
1737746310000|2025-01-24 19:18:30|43.94|43.66|43.94|43.66|43.95|43.67|43.94|43.66|3
1737746320000|2025-01-24 19:18:40|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737746330000|2025-01-24 19:18:50|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|2
1737746350000|2025-01-24 19:19:10|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737746360000|2025-01-24 19:19:20|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|4
1737746380000|2025-01-24 19:19:40|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737746390000|2025-01-24 19:19:50|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737746400000|2025-01-24 19:20:00|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737746410000|2025-01-24 19:20:10|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737746420000|2025-01-24 19:20:20|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737746430000|2025-01-24 19:20:30|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737746470000|2025-01-24 19:21:10|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737746490000|2025-01-24 19:21:30|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737746510000|2025-01-24 19:21:50|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737746520000|2025-01-24 19:22:00|43.97|43.69|44.01|43.73|44.01|43.73|43.97|43.69|6
1737746530000|2025-01-24 19:22:10|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737746550000|2025-01-24 19:22:30|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737746560000|2025-01-24 19:22:40|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737746570000|2025-01-24 19:22:50|44|43.72|44|43.72|44|43.72|44|43.72|1
1737746580000|2025-01-24 19:23:00|44.01|43.73|44.02|43.74|44.02|43.74|44.01|43.73|2
1737746590000|2025-01-24 19:23:10|44.03|43.75|44.04|43.76|44.04|43.76|44.03|43.75|2
1737746650000|2025-01-24 19:24:10|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737746670000|2025-01-24 19:24:30|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737746680000|2025-01-24 19:24:40|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|3
1737746690000|2025-01-24 19:24:50|44.05|43.77|44.05|43.77|44.06|43.78|44.05|43.77|3
1737746700000|2025-01-24 19:25:00|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737746710000|2025-01-24 19:25:10|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737746740000|2025-01-24 19:25:40|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737746770000|2025-01-24 19:26:10|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737746780000|2025-01-24 19:26:20|44.07|43.79|44.06|43.78|44.07|43.79|44.06|43.78|2
1737746820000|2025-01-24 19:27:00|44.07|43.79|44.07|43.79|44.07|43.79|44.07|43.79|1
1737746830000|2025-01-24 19:27:10|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737746840000|2025-01-24 19:27:20|44.08|43.8|44.07|43.79|44.08|43.8|44.07|43.79|2
1737746850000|2025-01-24 19:27:30|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737746900000|2025-01-24 19:28:20|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737746930000|2025-01-24 19:28:50|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737746970000|2025-01-24 19:29:30|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737746980000|2025-01-24 19:29:40|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737747000000|2025-01-24 19:30:00|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737747010000|2025-01-24 19:30:10|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737747030000|2025-01-24 19:30:30|44.01|43.73|44|43.72|44.01|43.73|44|43.72|2
1737747040000|2025-01-24 19:30:40|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737747050000|2025-01-24 19:30:50|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737747060000|2025-01-24 19:31:00|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737747090000|2025-01-24 19:31:30|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|4
1737747110000|2025-01-24 19:31:50|44.02|43.74|44.02|43.74|44.02|43.74|44.02|43.74|1
1737747120000|2025-01-24 19:32:00|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737747130000|2025-01-24 19:32:10|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737747150000|2025-01-24 19:32:30|44.06|43.78|44.05|43.77|44.06|43.78|44.05|43.77|2
1737747160000|2025-01-24 19:32:40|44.06|43.78|44.06|43.78|44.06|43.78|44.06|43.78|1
1737747180000|2025-01-24 19:33:00|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737747190000|2025-01-24 19:33:10|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737747200000|2025-01-24 19:33:20|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|4
1737747210000|2025-01-24 19:33:30|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737747240000|2025-01-24 19:34:00|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737747300000|2025-01-24 19:35:00|44.01|43.73|43.96|43.68|44.01|43.73|43.96|43.68|5
1737747310000|2025-01-24 19:35:10|43.95|43.67|43.97|43.69|43.98|43.7|43.95|43.67|3
1737747320000|2025-01-24 19:35:20|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737747330000|2025-01-24 19:35:30|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737747340000|2025-01-24 19:35:40|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737747350000|2025-01-24 19:35:50|44|43.72|44|43.72|44|43.72|43.99|43.71|3
1737747360000|2025-01-24 19:36:00|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737747370000|2025-01-24 19:36:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737747380000|2025-01-24 19:36:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737747390000|2025-01-24 19:36:30|44.01|43.73|43.99|43.71|44.01|43.73|43.99|43.71|3
1737747400000|2025-01-24 19:36:40|44|43.72|44|43.72|44|43.72|44|43.72|1
1737747410000|2025-01-24 19:36:50|43.99|43.71|44|43.72|44|43.72|43.99|43.71|2
1737747430000|2025-01-24 19:37:10|44.01|43.73|44.02|43.74|44.02|43.74|44|43.72|4
1737747440000|2025-01-24 19:37:20|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737747450000|2025-01-24 19:37:30|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737747460000|2025-01-24 19:37:40|43.98|43.7|43.99|43.71|43.99|43.71|43.98|43.7|2
1737747480000|2025-01-24 19:38:00|44|43.72|44|43.72|44|43.72|44|43.72|1
1737747530000|2025-01-24 19:38:50|44.01|43.73|44.01|43.73|44.01|43.73|44.01|43.73|1
1737747540000|2025-01-24 19:39:00|44.02|43.74|44.03|43.75|44.04|43.76|44.02|43.74|3
1737747550000|2025-01-24 19:39:10|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737747570000|2025-01-24 19:39:30|44.04|43.76|44.01|43.73|44.04|43.76|44.01|43.73|3
1737747580000|2025-01-24 19:39:40|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737747590000|2025-01-24 19:39:50|44.03|43.75|44.02|43.74|44.03|43.75|44.02|43.74|2
1737747600000|2025-01-24 19:40:00|44.03|43.75|44.03|43.75|44.03|43.75|44.03|43.75|1
1737747610000|2025-01-24 19:40:10|44.02|43.74|44.03|43.75|44.03|43.75|44.02|43.74|2
1737747630000|2025-01-24 19:40:30|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737747640000|2025-01-24 19:40:40|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737747650000|2025-01-24 19:40:50|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737747670000|2025-01-24 19:41:10|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737747700000|2025-01-24 19:41:40|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737747710000|2025-01-24 19:41:50|44.04|43.76|44.03|43.75|44.04|43.76|44.03|43.75|2
1737747720000|2025-01-24 19:42:00|44.04|43.76|44.05|43.77|44.05|43.77|44.03|43.75|4
1737747740000|2025-01-24 19:42:20|44.04|43.76|44.05|43.77|44.05|43.77|44.04|43.76|2
1737747750000|2025-01-24 19:42:30|44.04|43.76|44.04|43.76|44.05|43.77|44.04|43.76|5
1737747770000|2025-01-24 19:42:50|44.05|43.77|44.05|43.77|44.05|43.77|44.05|43.77|1
1737747780000|2025-01-24 19:43:00|44.04|43.76|44.04|43.76|44.04|43.76|44.04|43.76|1
1737747790000|2025-01-24 19:43:10|44.02|43.74|44.01|43.73|44.02|43.74|44.01|43.73|2
1737747800000|2025-01-24 19:43:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737747810000|2025-01-24 19:43:30|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737747820000|2025-01-24 19:43:40|43.98|43.7|43.95|43.67|43.98|43.7|43.95|43.67|6
1737747830000|2025-01-24 19:43:50|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737747850000|2025-01-24 19:44:10|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|4
1737747860000|2025-01-24 19:44:20|43.93|43.65|43.92|43.64|43.93|43.65|43.92|43.64|2
1737747900000|2025-01-24 19:45:00|43.91|43.63|43.9|43.62|43.92|43.64|43.9|43.62|4
1737747910000|2025-01-24 19:45:10|43.87|43.59|43.85|43.57|43.87|43.59|43.85|43.57|3
1737747920000|2025-01-24 19:45:20|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|8
1737747930000|2025-01-24 19:45:30|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737747940000|2025-01-24 19:45:40|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|2
1737747950000|2025-01-24 19:45:50|43.82|43.54|43.82|43.54|43.83|43.55|43.82|43.54|3
1737747970000|2025-01-24 19:46:10|43.83|43.55|43.83|43.55|43.83|43.55|43.82|43.54|3
1737747980000|2025-01-24 19:46:20|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737747990000|2025-01-24 19:46:30|43.83|43.55|43.84|43.56|43.84|43.56|43.83|43.55|2
1737748000000|2025-01-24 19:46:40|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|2
1737748010000|2025-01-24 19:46:50|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|2
1737748020000|2025-01-24 19:47:00|43.88|43.6|43.91|43.63|43.95|43.67|43.88|43.6|9
1737748030000|2025-01-24 19:47:10|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737748040000|2025-01-24 19:47:20|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737748050000|2025-01-24 19:47:30|43.89|43.61|43.88|43.6|43.89|43.61|43.88|43.6|2
1737748060000|2025-01-24 19:47:40|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737748070000|2025-01-24 19:47:50|43.9|43.62|43.9|43.62|43.9|43.62|43.89|43.61|3
1737748080000|2025-01-24 19:48:00|43.91|43.63|43.91|43.63|43.92|43.64|43.91|43.63|3
1737748090000|2025-01-24 19:48:10|43.92|43.64|43.9|43.62|43.92|43.64|43.9|43.62|3
1737748110000|2025-01-24 19:48:30|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737748120000|2025-01-24 19:48:40|43.9|43.62|43.86|43.58|43.9|43.62|43.86|43.58|4
1737748130000|2025-01-24 19:48:50|43.85|43.57|43.86|43.58|43.86|43.58|43.85|43.57|4
1737748140000|2025-01-24 19:49:00|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737748150000|2025-01-24 19:49:10|43.86|43.58|43.84|43.56|43.86|43.58|43.84|43.56|3
1737748160000|2025-01-24 19:49:20|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737748170000|2025-01-24 19:49:30|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737748180000|2025-01-24 19:49:40|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|2
1737748190000|2025-01-24 19:49:50|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737748200000|2025-01-24 19:50:00|43.84|43.56|43.84|43.56|43.85|43.57|43.84|43.56|3
1737748210000|2025-01-24 19:50:10|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737748220000|2025-01-24 19:50:20|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737748230000|2025-01-24 19:50:30|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737748240000|2025-01-24 19:50:40|43.87|43.59|43.86|43.58|43.87|43.59|43.86|43.58|2
1737748260000|2025-01-24 19:51:00|43.85|43.57|43.86|43.58|43.86|43.58|43.85|43.57|2
1737748270000|2025-01-24 19:51:10|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737748280000|2025-01-24 19:51:20|43.86|43.58|43.87|43.59|43.87|43.59|43.86|43.58|2
1737748320000|2025-01-24 19:52:00|43.86|43.58|43.86|43.58|43.87|43.59|43.86|43.58|7
1737748340000|2025-01-24 19:52:20|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737748350000|2025-01-24 19:52:30|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737748370000|2025-01-24 19:52:50|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737748380000|2025-01-24 19:53:00|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737748420000|2025-01-24 19:53:40|43.87|43.59|43.87|43.59|43.87|43.59|43.87|43.59|1
1737748430000|2025-01-24 19:53:50|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737748470000|2025-01-24 19:54:30|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|2
1737748480000|2025-01-24 19:54:40|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|4
1737748490000|2025-01-24 19:54:50|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737748510000|2025-01-24 19:55:10|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|4
1737748520000|2025-01-24 19:55:20|43.86|43.58|43.86|43.58|43.86|43.58|43.86|43.58|1
1737748530000|2025-01-24 19:55:30|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737748550000|2025-01-24 19:55:50|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737748570000|2025-01-24 19:56:10|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737748600000|2025-01-24 19:56:40|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737748610000|2025-01-24 19:56:50|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737748620000|2025-01-24 19:57:00|43.84|43.56|43.84|43.56|43.84|43.56|43.83|43.55|3
1737748630000|2025-01-24 19:57:10|43.85|43.57|43.86|43.58|43.86|43.58|43.85|43.57|2
1737748660000|2025-01-24 19:57:40|43.85|43.57|43.83|43.55|43.85|43.57|43.83|43.55|2
1737748670000|2025-01-24 19:57:50|43.84|43.56|43.85|43.57|43.85|43.57|43.84|43.56|2
1737748680000|2025-01-24 19:58:00|43.86|43.58|43.84|43.56|43.86|43.58|43.84|43.56|3
1737748690000|2025-01-24 19:58:10|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737748700000|2025-01-24 19:58:20|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737748710000|2025-01-24 19:58:30|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|2
1737748750000|2025-01-24 19:59:10|43.83|43.55|43.82|43.54|43.83|43.55|43.82|43.54|2
1737748760000|2025-01-24 19:59:20|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737748780000|2025-01-24 19:59:40|43.84|43.56|43.83|43.55|43.84|43.56|43.83|43.55|2
1737748790000|2025-01-24 19:59:50|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737748800000|2025-01-24 20:00:00|43.85|43.57|43.85|43.57|43.85|43.57|43.85|43.57|1
1737748810000|2025-01-24 20:00:10|43.87|43.59|43.88|43.6|43.89|43.61|43.87|43.59|5
1737748830000|2025-01-24 20:00:30|43.89|43.61|43.89|43.61|43.89|43.61|43.89|43.61|1
1737748840000|2025-01-24 20:00:40|43.88|43.6|43.89|43.61|43.89|43.61|43.88|43.6|2
1737748850000|2025-01-24 20:00:50|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737748860000|2025-01-24 20:01:00|43.91|43.63|43.92|43.64|43.92|43.64|43.91|43.63|2
1737748880000|2025-01-24 20:01:20|43.91|43.63|43.9|43.62|43.91|43.63|43.9|43.62|2
1737748900000|2025-01-24 20:01:40|43.89|43.61|43.9|43.62|43.9|43.62|43.89|43.61|2
1737748920000|2025-01-24 20:02:00|43.91|43.63|43.91|43.63|43.92|43.64|43.9|43.62|5
1737748930000|2025-01-24 20:02:10|43.92|43.64|43.91|43.63|43.92|43.64|43.91|43.63|2
1737748950000|2025-01-24 20:02:30|43.92|43.64|43.93|43.65|43.93|43.65|43.92|43.64|2
1737748960000|2025-01-24 20:02:40|43.91|43.63|43.91|43.63|43.91|43.63|43.91|43.63|1
1737748970000|2025-01-24 20:02:50|43.92|43.64|43.95|43.67|43.95|43.67|43.92|43.64|3
1737748980000|2025-01-24 20:03:00|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737748990000|2025-01-24 20:03:10|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737749000000|2025-01-24 20:03:20|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737749030000|2025-01-24 20:03:50|43.98|43.7|43.98|43.7|43.98|43.7|43.98|43.7|1
1737749040000|2025-01-24 20:04:00|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737749050000|2025-01-24 20:04:10|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737749060000|2025-01-24 20:04:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737749070000|2025-01-24 20:04:30|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737749080000|2025-01-24 20:04:40|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737749090000|2025-01-24 20:04:50|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737749100000|2025-01-24 20:05:00|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737749110000|2025-01-24 20:05:10|44|43.72|43.99|43.71|44|43.72|43.99|43.71|2
1737749120000|2025-01-24 20:05:20|44|43.72|44|43.72|44|43.72|44|43.72|1
1737749140000|2025-01-24 20:05:40|43.98|43.7|43.98|43.7|43.99|43.71|43.98|43.7|3
1737749150000|2025-01-24 20:05:50|43.99|43.71|43.99|43.71|43.99|43.71|43.99|43.71|1
1737749160000|2025-01-24 20:06:00|43.98|43.7|43.95|43.67|43.98|43.7|43.94|43.66|5
1737749170000|2025-01-24 20:06:10|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737749220000|2025-01-24 20:07:00|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737749230000|2025-01-24 20:07:10|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737749240000|2025-01-24 20:07:20|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737749250000|2025-01-24 20:07:30|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737749270000|2025-01-24 20:07:50|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|4
1737749280000|2025-01-24 20:08:00|43.96|43.68|43.96|43.68|43.97|43.69|43.96|43.68|3
1737749300000|2025-01-24 20:08:20|43.95|43.67|43.94|43.66|43.95|43.67|43.94|43.66|2
1737749310000|2025-01-24 20:08:30|43.93|43.65|43.93|43.65|43.93|43.65|43.93|43.65|1
1737749340000|2025-01-24 20:09:00|43.94|43.66|43.93|43.65|43.94|43.66|43.93|43.65|2
1737749350000|2025-01-24 20:09:10|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737749360000|2025-01-24 20:09:20|43.93|43.65|43.94|43.66|43.94|43.66|43.93|43.65|2
1737749370000|2025-01-24 20:09:30|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737749390000|2025-01-24 20:09:50|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737749400000|2025-01-24 20:10:00|43.98|43.7|43.97|43.69|43.98|43.7|43.97|43.69|2
1737749410000|2025-01-24 20:10:10|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|2
1737749430000|2025-01-24 20:10:30|43.94|43.66|43.94|43.66|43.94|43.66|43.94|43.66|1
1737749450000|2025-01-24 20:10:50|43.95|43.67|43.96|43.68|43.96|43.68|43.95|43.67|2
1737749480000|2025-01-24 20:11:20|43.97|43.69|43.97|43.69|43.97|43.69|43.96|43.68|3
1737749490000|2025-01-24 20:11:30|43.98|43.7|44|43.72|44|43.72|43.98|43.7|3
1737749500000|2025-01-24 20:11:40|43.99|43.71|43.98|43.7|43.99|43.71|43.98|43.7|2
1737749520000|2025-01-24 20:12:00|43.97|43.69|43.97|43.69|43.97|43.69|43.97|43.69|1
1737749530000|2025-01-24 20:12:10|43.96|43.68|43.96|43.68|43.96|43.68|43.96|43.68|1
1737749540000|2025-01-24 20:12:20|43.95|43.67|43.94|43.66|43.96|43.68|43.94|43.66|4
1737749560000|2025-01-24 20:12:40|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737749570000|2025-01-24 20:12:50|43.94|43.66|43.95|43.67|43.95|43.67|43.94|43.66|2
1737749590000|2025-01-24 20:13:10|43.96|43.68|43.96|43.68|43.97|43.69|43.95|43.67|7
1737749600000|2025-01-24 20:13:20|43.95|43.67|43.95|43.67|43.95|43.67|43.95|43.67|1
1737749620000|2025-01-24 20:13:40|43.96|43.68|43.95|43.67|43.96|43.68|43.95|43.67|4
1737749630000|2025-01-24 20:13:50|43.94|43.66|43.89|43.61|43.94|43.66|43.89|43.61|9
1737749640000|2025-01-24 20:14:00|43.9|43.62|43.9|43.62|43.9|43.62|43.9|43.62|1
1737749670000|2025-01-24 20:14:30|43.91|43.63|43.91|43.63|43.91|43.63|43.9|43.62|3
1737749680000|2025-01-24 20:14:40|43.92|43.64|43.92|43.64|43.92|43.64|43.92|43.64|1
1737749700000|2025-01-24 20:15:00|43.9|43.62|43.91|43.63|43.91|43.63|43.9|43.62|2
1737749750000|2025-01-24 20:15:50|43.9|43.62|43.88|43.6|43.91|43.63|43.88|43.6|5
1737749760000|2025-01-24 20:16:00|43.87|43.59|43.84|43.56|43.87|43.59|43.82|43.54|7
1737749770000|2025-01-24 20:16:10|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737749780000|2025-01-24 20:16:20|43.82|43.54|43.83|43.55|43.83|43.55|43.82|43.54|2
1737749790000|2025-01-24 20:16:30|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737749800000|2025-01-24 20:16:40|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737749830000|2025-01-24 20:17:10|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737749840000|2025-01-24 20:17:20|43.85|43.57|43.84|43.56|43.85|43.57|43.84|43.56|2
1737749870000|2025-01-24 20:17:50|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737749880000|2025-01-24 20:18:00|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737749890000|2025-01-24 20:18:10|43.85|43.57|43.85|43.57|43.85|43.57|43.84|43.56|3
1737749900000|2025-01-24 20:18:20|43.86|43.58|43.85|43.57|43.86|43.58|43.85|43.57|4
1737749910000|2025-01-24 20:18:30|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737749950000|2025-01-24 20:19:10|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737749980000|2025-01-24 20:19:40|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737749990000|2025-01-24 20:19:50|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737750000000|2025-01-24 20:20:00|43.84|43.56|43.84|43.56|43.84|43.56|43.84|43.56|1
1737750010000|2025-01-24 20:20:10|43.83|43.55|43.83|43.55|43.83|43.55|43.83|43.55|1
1737750040000|2025-01-24 20:20:40|43.82|43.54|43.82|43.54|43.82|43.54|43.82|43.54|1
1737750050000|2025-01-24 20:20:50|43.8|43.52|43.77|43.49|43.8|43.52|43.77|43.49|3
1737750060000|2025-01-24 20:21:00|43.76|43.48|43.77|43.49|43.78|43.5|43.76|43.48|4
1737750070000|2025-01-24 20:21:10|43.76|43.48|43.77|43.49|43.77|43.49|43.76|43.48|2
1737750080000|2025-01-24 20:21:20|43.76|43.48|43.76|43.48|43.77|43.49|43.76|43.48|3
1737750090000|2025-01-24 20:21:30|43.77|43.49|43.76|43.48|43.78|43.5|43.76|43.48|4
1737750110000|2025-01-24 20:21:50|43.75|43.47|43.75|43.47|43.76|43.48|43.75|43.47|3
1737750120000|2025-01-24 20:22:00|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|2
1737750140000|2025-01-24 20:22:20|43.72|43.44|43.71|43.43|43.72|43.44|43.69|43.41|8
1737750150000|2025-01-24 20:22:30|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|2
1737750160000|2025-01-24 20:22:40|43.7|43.42|43.7|43.42|43.7|43.42|43.7|43.42|1
1737750170000|2025-01-24 20:22:50|43.71|43.43|43.7|43.42|43.71|43.43|43.7|43.42|2
1737750180000|2025-01-24 20:23:00|43.69|43.41|43.7|43.42|43.7|43.42|43.69|43.41|2
1737750190000|2025-01-24 20:23:10|43.71|43.43|43.71|43.43|43.71|43.43|43.7|43.42|3
1737750220000|2025-01-24 20:23:40|43.72|43.44|43.73|43.45|43.74|43.46|43.72|43.44|3
1737750230000|2025-01-24 20:23:50|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737750240000|2025-01-24 20:24:00|43.75|43.47|43.75|43.47|43.75|43.47|43.75|43.47|1
1737750250000|2025-01-24 20:24:10|43.74|43.46|43.74|43.46|43.74|43.46|43.74|43.46|1
1737750260000|2025-01-24 20:24:20|43.73|43.45|43.73|43.45|43.73|43.45|43.73|43.45|1
1737750270000|2025-01-24 20:24:30|43.74|43.46|43.73|43.45|43.74|43.46|43.73|43.45|2
1737750280000|2025-01-24 20:24:40|43.72|43.44|43.71|43.43|43.72|43.44|43.71|43.43|2
1737750290000|2025-01-24 20:24:50|43.7|43.42|43.7|43.42|43.7|43.42|43.69|43.41|3
1737750310000|2025-01-24 20:25:10|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737750320000|2025-01-24 20:25:20|43.68|43.4|43.68|43.4|43.68|43.4|43.67|43.39|7
1737750330000|2025-01-24 20:25:30|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|2
1737750340000|2025-01-24 20:25:40|43.67|43.39|43.66|43.38|43.67|43.39|43.66|43.38|4
1737750350000|2025-01-24 20:25:50|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|4
1737750360000|2025-01-24 20:26:00|43.65|43.37|43.65|43.37|43.66|43.38|43.65|43.37|9
1737750370000|2025-01-24 20:26:10|43.66|43.38|43.65|43.37|43.66|43.38|43.65|43.37|2
1737750380000|2025-01-24 20:26:20|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737750390000|2025-01-24 20:26:30|43.64|43.36|43.63|43.35|43.64|43.36|43.62|43.34|6
1737750400000|2025-01-24 20:26:40|43.64|43.36|43.64|43.36|43.64|43.36|43.63|43.35|3
1737750410000|2025-01-24 20:26:50|43.63|43.35|43.63|43.35|43.63|43.35|43.62|43.34|3
1737750430000|2025-01-24 20:27:10|43.64|43.36|43.63|43.35|43.64|43.36|43.62|43.34|4
1737750500000|2025-01-24 20:28:20|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737750510000|2025-01-24 20:28:30|43.65|43.37|43.66|43.38|43.66|43.38|43.65|43.37|2
1737750520000|2025-01-24 20:28:40|43.67|43.39|43.7|43.42|43.7|43.42|43.67|43.39|4
1737750530000|2025-01-24 20:28:50|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737750540000|2025-01-24 20:29:00|43.68|43.4|43.68|43.4|43.69|43.41|43.68|43.4|3
1737750560000|2025-01-24 20:29:20|43.67|43.39|43.67|43.39|43.67|43.39|43.67|43.39|1
1737750600000|2025-01-24 20:30:00|43.7|43.42|43.7|43.42|43.72|43.44|43.7|43.42|7
1737750610000|2025-01-24 20:30:10|43.71|43.43|43.71|43.43|43.71|43.43|43.71|43.43|1
1737750620000|2025-01-24 20:30:20|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737750630000|2025-01-24 20:30:30|43.68|43.4|43.69|43.41|43.69|43.41|43.68|43.4|2
1737750650000|2025-01-24 20:30:50|43.68|43.4|43.67|43.39|43.68|43.4|43.67|43.39|4
1737750660000|2025-01-24 20:31:00|43.66|43.38|43.65|43.37|43.66|43.38|43.65|43.37|2
1737750670000|2025-01-24 20:31:10|43.64|43.36|43.64|43.36|43.64|43.36|43.64|43.36|1
1737750680000|2025-01-24 20:31:20|43.63|43.35|43.63|43.35|43.63|43.35|43.63|43.35|1
1737750720000|2025-01-24 20:32:00|43.62|43.34|43.62|43.34|43.62|43.34|43.62|43.34|1
1737750780000|2025-01-24 20:33:00|43.63|43.35|43.66|43.38|43.66|43.38|43.63|43.35|4
1737750790000|2025-01-24 20:33:10|43.67|43.39|43.7|43.42|43.7|43.42|43.67|43.39|3
1737750800000|2025-01-24 20:33:20|43.69|43.41|43.69|43.41|43.69|43.41|43.69|43.41|1
1737750810000|2025-01-24 20:33:30|43.7|43.42|43.69|43.41|43.7|43.42|43.69|43.41|2
1737750820000|2025-01-24 20:33:40|43.7|43.42|43.67|43.39|43.7|43.42|43.67|43.39|5
1737750840000|2025-01-24 20:34:00|43.66|43.38|43.65|43.37|43.66|43.38|43.65|43.37|2
1737750860000|2025-01-24 20:34:20|43.64|43.36|43.63|43.35|43.64|43.36|43.62|43.34|6
1737750870000|2025-01-24 20:34:30|43.62|43.34|43.62|43.34|43.63|43.35|43.62|43.34|3
1737750900000|2025-01-24 20:35:00|43.61|43.33|43.61|43.33|43.62|43.34|43.61|43.33|3
1737750910000|2025-01-24 20:35:10|43.62|43.34|43.56|43.28|43.62|43.34|43.56|43.28|5
1737750920000|2025-01-24 20:35:20|43.55|43.27|43.51|43.23|43.55|43.27|43.51|43.23|5
1737750930000|2025-01-24 20:35:30|43.49|43.21|43.52|43.24|43.52|43.24|43.49|43.21|4
1737750940000|2025-01-24 20:35:40|43.53|43.25|43.56|43.28|43.56|43.28|43.53|43.25|4
1737750950000|2025-01-24 20:35:50|43.55|43.27|43.56|43.28|43.56|43.28|43.55|43.27|2
1737750960000|2025-01-24 20:36:00|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737750970000|2025-01-24 20:36:10|43.56|43.28|43.54|43.26|43.56|43.28|43.54|43.26|4
1737750980000|2025-01-24 20:36:20|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737750990000|2025-01-24 20:36:30|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737751000000|2025-01-24 20:36:40|43.57|43.29|43.57|43.29|43.57|43.29|43.57|43.29|1
1737751020000|2025-01-24 20:37:00|43.55|43.27|43.56|43.28|43.56|43.28|43.55|43.27|2
1737751030000|2025-01-24 20:37:10|43.57|43.29|43.54|43.26|43.57|43.29|43.54|43.26|4
1737751050000|2025-01-24 20:37:30|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|2
1737751060000|2025-01-24 20:37:40|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737751070000|2025-01-24 20:37:50|43.56|43.28|43.55|43.27|43.56|43.28|43.55|43.27|2
1737751080000|2025-01-24 20:38:00|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737751090000|2025-01-24 20:38:10|43.55|43.27|43.54|43.26|43.55|43.27|43.54|43.26|2
1737751100000|2025-01-24 20:38:20|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737751120000|2025-01-24 20:38:40|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737751130000|2025-01-24 20:38:50|43.53|43.25|43.53|43.25|43.53|43.25|43.52|43.24|3
1737751160000|2025-01-24 20:39:20|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737751180000|2025-01-24 20:39:40|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737751190000|2025-01-24 20:39:50|43.55|43.27|43.53|43.25|43.55|43.27|43.53|43.25|2
1737751200000|2025-01-24 20:40:00|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737751210000|2025-01-24 20:40:10|43.5|43.22|43.49|43.21|43.5|43.22|43.49|43.21|2
1737751230000|2025-01-24 20:40:30|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737751250000|2025-01-24 20:40:50|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737751270000|2025-01-24 20:41:10|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737751320000|2025-01-24 20:42:00|43.47|43.19|43.47|43.19|43.47|43.19|43.46|43.18|3
1737751330000|2025-01-24 20:42:10|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|2
1737751340000|2025-01-24 20:42:20|43.5|43.22|43.53|43.25|43.53|43.25|43.5|43.22|4
1737751350000|2025-01-24 20:42:30|43.54|43.26|43.52|43.24|43.55|43.27|43.52|43.24|7
1737751360000|2025-01-24 20:42:40|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|8
1737751370000|2025-01-24 20:42:50|43.51|43.23|43.5|43.22|43.51|43.23|43.49|43.21|4
1737751380000|2025-01-24 20:43:00|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737751390000|2025-01-24 20:43:10|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737751400000|2025-01-24 20:43:20|43.47|43.19|43.49|43.21|43.49|43.21|43.47|43.19|3
1737751410000|2025-01-24 20:43:30|43.51|43.23|43.52|43.24|43.52|43.24|43.51|43.23|4
1737751420000|2025-01-24 20:43:40|43.53|43.25|43.56|43.28|43.56|43.28|43.53|43.25|4
1737751430000|2025-01-24 20:43:50|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737751460000|2025-01-24 20:44:20|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737751470000|2025-01-24 20:44:30|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737751480000|2025-01-24 20:44:40|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737751490000|2025-01-24 20:44:50|43.53|43.25|43.52|43.24|43.53|43.25|43.52|43.24|2
1737751500000|2025-01-24 20:45:00|43.51|43.23|43.53|43.25|43.53|43.25|43.51|43.23|5
1737751510000|2025-01-24 20:45:10|43.52|43.24|43.51|43.23|43.52|43.24|43.51|43.23|2
1737751520000|2025-01-24 20:45:20|43.5|43.22|43.49|43.21|43.51|43.23|43.49|43.21|4
1737751530000|2025-01-24 20:45:30|43.48|43.2|43.47|43.19|43.48|43.2|43.47|43.19|2
1737751570000|2025-01-24 20:46:10|43.46|43.18|43.45|43.17|43.47|43.19|43.45|43.17|4
1737751580000|2025-01-24 20:46:20|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737751590000|2025-01-24 20:46:30|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|4
1737751600000|2025-01-24 20:46:40|43.42|43.14|43.42|43.14|43.42|43.14|43.41|43.13|3
1737751610000|2025-01-24 20:46:50|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737751620000|2025-01-24 20:47:00|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|3
1737751650000|2025-01-24 20:47:30|43.38|43.1|43.36|43.08|43.38|43.1|43.35|43.07|5
1737751710000|2025-01-24 20:48:30|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|3
1737751730000|2025-01-24 20:48:50|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737751740000|2025-01-24 20:49:00|43.38|43.1|43.38|43.1|43.4|43.12|43.37|43.09|7
1737751750000|2025-01-24 20:49:10|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737751760000|2025-01-24 20:49:20|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737751770000|2025-01-24 20:49:30|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737751790000|2025-01-24 20:49:50|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737751800000|2025-01-24 20:50:00|43.37|43.09|43.43|43.15|43.43|43.15|43.37|43.09|6
1737751810000|2025-01-24 20:50:10|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|5
1737751820000|2025-01-24 20:50:20|43.45|43.17|43.42|43.14|43.45|43.17|43.42|43.14|6
1737751830000|2025-01-24 20:50:30|43.41|43.13|43.39|43.11|43.41|43.13|43.39|43.11|3
1737751840000|2025-01-24 20:50:40|43.38|43.1|43.38|43.1|43.39|43.11|43.38|43.1|3
1737751850000|2025-01-24 20:50:50|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737751870000|2025-01-24 20:51:10|43.39|43.11|43.39|43.11|43.41|43.13|43.39|43.11|5
1737751880000|2025-01-24 20:51:20|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|3
1737751890000|2025-01-24 20:51:30|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737751900000|2025-01-24 20:51:40|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|3
1737751910000|2025-01-24 20:51:50|43.42|43.14|43.43|43.15|43.43|43.15|43.41|43.13|4
1737751920000|2025-01-24 20:52:00|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|4
1737751930000|2025-01-24 20:52:10|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737751950000|2025-01-24 20:52:30|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737751970000|2025-01-24 20:52:50|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|2
1737751990000|2025-01-24 20:53:10|43.44|43.16|43.45|43.17|43.45|43.17|43.44|43.16|4
1737752000000|2025-01-24 20:53:20|43.44|43.16|43.44|43.16|43.45|43.17|43.44|43.16|3
1737752010000|2025-01-24 20:53:30|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737752020000|2025-01-24 20:53:40|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737752030000|2025-01-24 20:53:50|43.46|43.18|43.46|43.18|43.46|43.18|43.46|43.18|1
1737752040000|2025-01-24 20:54:00|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737752060000|2025-01-24 20:54:20|43.46|43.18|43.47|43.19|43.47|43.19|43.46|43.18|4
1737752070000|2025-01-24 20:54:30|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737752090000|2025-01-24 20:54:50|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737752100000|2025-01-24 20:55:00|43.45|43.17|43.46|43.18|43.47|43.19|43.45|43.17|4
1737752110000|2025-01-24 20:55:10|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737752120000|2025-01-24 20:55:20|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737752130000|2025-01-24 20:55:30|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737752140000|2025-01-24 20:55:40|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737752150000|2025-01-24 20:55:50|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737752160000|2025-01-24 20:56:00|43.43|43.15|43.43|43.15|43.44|43.16|43.43|43.15|3
1737752170000|2025-01-24 20:56:10|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737752180000|2025-01-24 20:56:20|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737752190000|2025-01-24 20:56:30|43.43|43.15|43.45|43.17|43.45|43.17|43.43|43.15|3
1737752200000|2025-01-24 20:56:40|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|4
1737752220000|2025-01-24 20:57:00|43.46|43.18|43.44|43.16|43.46|43.18|43.44|43.16|3
1737752240000|2025-01-24 20:57:20|43.43|43.15|43.4|43.12|43.43|43.15|43.4|43.12|4
1737752250000|2025-01-24 20:57:30|43.41|43.13|43.41|43.13|43.42|43.14|43.41|43.13|3
1737752260000|2025-01-24 20:57:40|43.4|43.12|43.39|43.11|43.41|43.13|43.39|43.11|4
1737752270000|2025-01-24 20:57:50|43.4|43.12|43.4|43.12|43.4|43.12|43.38|43.1|5
1737752280000|2025-01-24 20:58:00|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|3
1737752290000|2025-01-24 20:58:10|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737752310000|2025-01-24 20:58:30|43.43|43.15|43.43|43.15|43.43|43.15|43.42|43.14|3
1737752320000|2025-01-24 20:58:40|43.44|43.16|43.46|43.18|43.46|43.18|43.44|43.16|3
1737752330000|2025-01-24 20:58:50|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737752340000|2025-01-24 20:59:00|43.43|43.15|43.38|43.1|43.43|43.15|43.37|43.09|9
1737752350000|2025-01-24 20:59:10|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|3
1737752360000|2025-01-24 20:59:20|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737752370000|2025-01-24 20:59:30|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737752380000|2025-01-24 20:59:40|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|3
1737752390000|2025-01-24 20:59:50|43.35|43.07|43.36|43.08|43.36|43.08|43.35|43.07|2
1737752410000|2025-01-24 21:00:10|43.37|43.09|43.37|43.09|43.38|43.1|43.37|43.09|3
1737752420000|2025-01-24 21:00:20|43.36|43.08|43.37|43.09|43.37|43.09|43.35|43.07|6
1737752430000|2025-01-24 21:00:30|43.36|43.08|43.42|43.14|43.42|43.14|43.36|43.08|4
1737752440000|2025-01-24 21:00:40|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|4
1737752450000|2025-01-24 21:00:50|43.43|43.15|43.46|43.18|43.48|43.2|43.43|43.15|10
1737752460000|2025-01-24 21:01:00|43.45|43.17|43.47|43.19|43.47|43.19|43.45|43.17|5
1737752470000|2025-01-24 21:01:10|43.46|43.18|43.43|43.15|43.46|43.18|43.42|43.14|6
1737752480000|2025-01-24 21:01:20|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737752490000|2025-01-24 21:01:30|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|4
1737752500000|2025-01-24 21:01:40|43.42|43.14|43.43|43.15|43.43|43.15|43.42|43.14|2
1737752510000|2025-01-24 21:01:50|43.44|43.16|43.43|43.15|43.44|43.16|43.43|43.15|2
1737752520000|2025-01-24 21:02:00|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|5
1737752530000|2025-01-24 21:02:10|43.45|43.17|43.42|43.14|43.45|43.17|43.42|43.14|6
1737752540000|2025-01-24 21:02:20|43.43|43.15|43.47|43.19|43.47|43.19|43.43|43.15|5
1737752550000|2025-01-24 21:02:30|43.48|43.2|43.48|43.2|43.49|43.21|43.48|43.2|3
1737752560000|2025-01-24 21:02:40|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737752580000|2025-01-24 21:03:00|43.48|43.2|43.44|43.16|43.48|43.2|43.44|43.16|5
1737752590000|2025-01-24 21:03:10|43.45|43.17|43.46|43.18|43.46|43.18|43.44|43.16|8
1737752600000|2025-01-24 21:03:20|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737752610000|2025-01-24 21:03:30|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737752620000|2025-01-24 21:03:40|43.44|43.16|43.41|43.13|43.44|43.16|43.41|43.13|4
1737752630000|2025-01-24 21:03:50|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737752640000|2025-01-24 21:04:00|43.38|43.1|43.37|43.09|43.39|43.11|43.37|43.09|6
1737752650000|2025-01-24 21:04:10|43.36|43.08|43.38|43.1|43.38|43.1|43.36|43.08|5
1737752660000|2025-01-24 21:04:20|43.39|43.11|43.38|43.1|43.39|43.11|43.38|43.1|2
1737752670000|2025-01-24 21:04:30|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|3
1737752680000|2025-01-24 21:04:40|43.4|43.12|43.39|43.11|43.4|43.12|43.38|43.1|4
1737752700000|2025-01-24 21:05:00|43.38|43.1|43.37|43.09|43.38|43.1|43.36|43.08|4
1737752710000|2025-01-24 21:05:10|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737752720000|2025-01-24 21:05:20|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|3
1737752730000|2025-01-24 21:05:30|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737752740000|2025-01-24 21:05:40|43.34|43.06|43.34|43.06|43.35|43.07|43.34|43.06|3
1737752750000|2025-01-24 21:05:50|43.35|43.07|43.33|43.05|43.35|43.07|43.33|43.05|3
1737752760000|2025-01-24 21:06:00|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737752790000|2025-01-24 21:06:30|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737752800000|2025-01-24 21:06:40|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737752810000|2025-01-24 21:06:50|43.33|43.05|43.29|43.01|43.33|43.05|43.29|43.01|5
1737752820000|2025-01-24 21:07:00|43.26|42.98|43.26|42.98|43.27|42.99|43.26|42.98|5
1737752830000|2025-01-24 21:07:10|43.27|42.99|43.27|42.99|43.28|43|43.26|42.98|7
1737752880000|2025-01-24 21:08:00|43.28|43|43.35|43.07|43.36|43.08|43.28|43|7
1737752890000|2025-01-24 21:08:10|43.34|43.06|43.36|43.08|43.36|43.08|43.34|43.06|3
1737752900000|2025-01-24 21:08:20|43.37|43.09|43.36|43.08|43.37|43.09|43.36|43.08|4
1737752910000|2025-01-24 21:08:30|43.37|43.09|43.37|43.09|43.37|43.09|43.36|43.08|5
1737752920000|2025-01-24 21:08:40|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737752930000|2025-01-24 21:08:50|43.36|43.08|43.36|43.08|43.36|43.08|43.36|43.08|1
1737752940000|2025-01-24 21:09:00|43.35|43.07|43.34|43.06|43.35|43.07|43.33|43.05|4
1737752950000|2025-01-24 21:09:10|43.33|43.05|43.34|43.06|43.35|43.07|43.31|43.03|9
1737752960000|2025-01-24 21:09:20|43.33|43.05|43.3|43.02|43.33|43.05|43.3|43.02|6
1737752970000|2025-01-24 21:09:30|43.31|43.03|43.31|43.03|43.32|43.04|43.31|43.03|3
1737752980000|2025-01-24 21:09:40|43.3|43.02|43.31|43.03|43.31|43.03|43.3|43.02|2
1737752990000|2025-01-24 21:09:50|43.3|43.02|43.29|43.01|43.3|43.02|43.29|43.01|2
1737753010000|2025-01-24 21:10:10|43.3|43.02|43.3|43.02|43.3|43.02|43.3|43.02|1
1737753020000|2025-01-24 21:10:20|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737753040000|2025-01-24 21:10:40|43.31|43.03|43.3|43.02|43.31|43.03|43.3|43.02|2
1737753050000|2025-01-24 21:10:50|43.29|43.01|43.29|43.01|43.29|43.01|43.29|43.01|1
1737753060000|2025-01-24 21:11:00|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737753070000|2025-01-24 21:11:10|43.26|42.98|43.25|42.97|43.26|42.98|43.25|42.97|2
1737753080000|2025-01-24 21:11:20|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737753090000|2025-01-24 21:11:30|43.25|42.97|43.25|42.97|43.26|42.98|43.25|42.97|3
1737753110000|2025-01-24 21:11:50|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737753120000|2025-01-24 21:12:00|43.25|42.97|43.25|42.97|43.26|42.98|43.25|42.97|3
1737753130000|2025-01-24 21:12:10|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737753140000|2025-01-24 21:12:20|43.27|42.99|43.27|42.99|43.27|42.99|43.26|42.98|3
1737753170000|2025-01-24 21:12:50|43.28|43|43.28|43|43.28|43|43.28|43|1
1737753180000|2025-01-24 21:13:00|43.27|42.99|43.26|42.98|43.28|43|43.26|42.98|4
1737753190000|2025-01-24 21:13:10|43.25|42.97|43.28|43|43.28|43|43.25|42.97|3
1737753200000|2025-01-24 21:13:20|43.27|42.99|43.26|42.98|43.27|42.99|43.26|42.98|4
1737753210000|2025-01-24 21:13:30|43.25|42.97|43.25|42.97|43.26|42.98|43.25|42.97|5
1737753220000|2025-01-24 21:13:40|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737753240000|2025-01-24 21:14:00|43.25|42.97|43.24|42.96|43.25|42.97|43.24|42.96|4
1737753260000|2025-01-24 21:14:20|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737753270000|2025-01-24 21:14:30|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737753290000|2025-01-24 21:14:50|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737753300000|2025-01-24 21:15:00|43.26|42.98|43.24|42.96|43.26|42.98|43.24|42.96|3
1737753330000|2025-01-24 21:15:30|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737753340000|2025-01-24 21:15:40|43.24|42.96|43.23|42.95|43.24|42.96|43.23|42.95|2
1737753350000|2025-01-24 21:15:50|43.22|42.94|43.22|42.94|43.22|42.94|43.22|42.94|1
1737753360000|2025-01-24 21:16:00|43.23|42.95|43.23|42.95|43.23|42.95|43.23|42.95|1
1737753380000|2025-01-24 21:16:20|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737753400000|2025-01-24 21:16:40|43.25|42.97|43.27|42.99|43.27|42.99|43.25|42.97|3
1737753410000|2025-01-24 21:16:50|43.26|42.98|43.26|42.98|43.26|42.98|43.26|42.98|1
1737753420000|2025-01-24 21:17:00|43.25|42.97|43.25|42.97|43.25|42.97|43.25|42.97|1
1737753440000|2025-01-24 21:17:20|43.24|42.96|43.22|42.94|43.24|42.96|43.22|42.94|3
1737753460000|2025-01-24 21:17:40|43.23|42.95|43.23|42.95|43.23|42.95|43.22|42.94|3
1737753470000|2025-01-24 21:17:50|43.24|42.96|43.23|42.95|43.24|42.96|43.23|42.95|2
1737753480000|2025-01-24 21:18:00|43.24|42.96|43.24|42.96|43.24|42.96|43.24|42.96|1
1737753490000|2025-01-24 21:18:10|43.25|42.97|43.26|42.98|43.26|42.98|43.24|42.96|3
1737753500000|2025-01-24 21:18:20|43.27|42.99|43.27|42.99|43.27|42.99|43.27|42.99|1
1737753510000|2025-01-24 21:18:30|43.28|43|43.27|42.99|43.28|43|43.27|42.99|2
1737753530000|2025-01-24 21:18:50|43.28|43|43.28|43|43.28|43|43.27|42.99|3
1737753540000|2025-01-24 21:19:00|43.3|43.02|43.28|43|43.3|43.02|43.28|43|2
1737753550000|2025-01-24 21:19:10|43.29|43.01|43.3|43.02|43.3|43.02|43.29|43.01|2
1737753570000|2025-01-24 21:19:30|43.31|43.03|43.33|43.05|43.33|43.05|43.31|43.03|4
1737753580000|2025-01-24 21:19:40|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737753600000|2025-01-24 21:20:00|43.35|43.07|43.34|43.06|43.35|43.07|43.33|43.05|4
1737753610000|2025-01-24 21:20:10|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737753640000|2025-01-24 21:20:40|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737753650000|2025-01-24 21:20:50|43.35|43.07|43.35|43.07|43.36|43.08|43.35|43.07|3
1737753660000|2025-01-24 21:21:00|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737753670000|2025-01-24 21:21:10|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737753680000|2025-01-24 21:21:20|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737753690000|2025-01-24 21:21:30|43.39|43.11|43.39|43.11|43.4|43.12|43.39|43.11|3
1737753700000|2025-01-24 21:21:40|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737753710000|2025-01-24 21:21:50|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737753720000|2025-01-24 21:22:00|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737753750000|2025-01-24 21:22:30|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737753770000|2025-01-24 21:22:50|43.45|43.17|43.46|43.18|43.46|43.18|43.45|43.17|2
1737753780000|2025-01-24 21:23:00|43.47|43.19|43.51|43.23|43.51|43.23|43.46|43.18|6
1737753790000|2025-01-24 21:23:10|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737753800000|2025-01-24 21:23:20|43.51|43.23|43.51|43.23|43.51|43.23|43.5|43.22|3
1737753810000|2025-01-24 21:23:30|43.52|43.24|43.54|43.26|43.54|43.26|43.52|43.24|3
1737753820000|2025-01-24 21:23:40|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737753830000|2025-01-24 21:23:50|43.56|43.28|43.55|43.27|43.57|43.29|43.55|43.27|4
1737753840000|2025-01-24 21:24:00|43.56|43.28|43.55|43.27|43.56|43.28|43.55|43.27|2
1737753850000|2025-01-24 21:24:10|43.54|43.26|43.53|43.25|43.54|43.26|43.53|43.25|4
1737753860000|2025-01-24 21:24:20|43.52|43.24|43.52|43.24|43.53|43.25|43.52|43.24|3
1737753870000|2025-01-24 21:24:30|43.51|43.23|43.49|43.21|43.51|43.23|43.49|43.21|3
1737753880000|2025-01-24 21:24:40|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737753890000|2025-01-24 21:24:50|43.49|43.21|43.47|43.19|43.49|43.21|43.47|43.19|4
1737753900000|2025-01-24 21:25:00|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737753910000|2025-01-24 21:25:10|43.47|43.19|43.46|43.18|43.47|43.19|43.46|43.18|2
1737753920000|2025-01-24 21:25:20|43.47|43.19|43.47|43.19|43.47|43.19|43.47|43.19|1
1737753930000|2025-01-24 21:25:30|43.48|43.2|43.46|43.18|43.48|43.2|43.46|43.18|5
1737753960000|2025-01-24 21:26:00|43.47|43.19|43.48|43.2|43.48|43.2|43.47|43.19|2
1737753970000|2025-01-24 21:26:10|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737753990000|2025-01-24 21:26:30|43.52|43.24|43.54|43.26|43.54|43.26|43.52|43.24|2
1737754000000|2025-01-24 21:26:40|43.55|43.27|43.55|43.27|43.56|43.28|43.55|43.27|5
1737754010000|2025-01-24 21:26:50|43.54|43.26|43.54|43.26|43.54|43.26|43.54|43.26|1
1737754040000|2025-01-24 21:27:20|43.53|43.25|43.53|43.25|43.54|43.26|43.53|43.25|3
1737754050000|2025-01-24 21:27:30|43.52|43.24|43.52|43.24|43.52|43.24|43.52|43.24|1
1737754060000|2025-01-24 21:27:40|43.49|43.21|43.49|43.21|43.49|43.21|43.48|43.2|3
1737754070000|2025-01-24 21:27:50|43.5|43.22|43.51|43.23|43.51|43.23|43.5|43.22|2
1737754080000|2025-01-24 21:28:00|43.5|43.22|43.49|43.21|43.5|43.22|43.48|43.2|4
1737754090000|2025-01-24 21:28:10|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737754100000|2025-01-24 21:28:20|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737754110000|2025-01-24 21:28:30|43.49|43.21|43.49|43.21|43.49|43.21|43.49|43.21|1
1737754120000|2025-01-24 21:28:40|43.5|43.22|43.5|43.22|43.5|43.22|43.5|43.22|1
1737754130000|2025-01-24 21:28:50|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737754140000|2025-01-24 21:29:00|43.52|43.24|43.53|43.25|43.53|43.25|43.52|43.24|2
1737754210000|2025-01-24 21:30:10|43.52|43.24|43.52|43.24|43.53|43.25|43.52|43.24|3
1737754220000|2025-01-24 21:30:20|43.53|43.25|43.53|43.25|43.53|43.25|43.53|43.25|1
1737754230000|2025-01-24 21:30:30|43.52|43.24|43.49|43.21|43.52|43.24|43.49|43.21|4
1737754240000|2025-01-24 21:30:40|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737754250000|2025-01-24 21:30:50|43.47|43.19|43.45|43.17|43.47|43.19|43.45|43.17|3
1737754260000|2025-01-24 21:31:00|43.44|43.16|43.44|43.16|43.44|43.16|43.42|43.14|4
1737754270000|2025-01-24 21:31:10|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737754280000|2025-01-24 21:31:20|43.45|43.17|43.44|43.16|43.45|43.17|43.44|43.16|2
1737754300000|2025-01-24 21:31:40|43.46|43.18|43.48|43.2|43.49|43.21|43.46|43.18|4
1737754310000|2025-01-24 21:31:50|43.49|43.21|43.5|43.22|43.5|43.22|43.49|43.21|2
1737754320000|2025-01-24 21:32:00|43.51|43.23|43.51|43.23|43.51|43.23|43.51|43.23|1
1737754330000|2025-01-24 21:32:10|43.5|43.22|43.5|43.22|43.5|43.22|43.49|43.21|5
1737754340000|2025-01-24 21:32:20|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737754350000|2025-01-24 21:32:30|43.51|43.23|43.5|43.22|43.51|43.23|43.5|43.22|2
1737754370000|2025-01-24 21:32:50|43.51|43.23|43.55|43.27|43.55|43.27|43.51|43.23|3
1737754420000|2025-01-24 21:33:40|43.56|43.28|43.55|43.27|43.56|43.28|43.55|43.27|4
1737754430000|2025-01-24 21:33:50|43.56|43.28|43.56|43.28|43.56|43.28|43.56|43.28|1
1737754440000|2025-01-24 21:34:00|43.55|43.27|43.58|43.3|43.58|43.3|43.55|43.27|8
1737754460000|2025-01-24 21:34:20|43.57|43.29|43.58|43.3|43.58|43.3|43.57|43.29|2
1737754490000|2025-01-24 21:34:50|43.59|43.31|43.59|43.31|43.59|43.31|43.59|43.31|1
1737754500000|2025-01-24 21:35:00|43.58|43.3|43.58|43.3|43.58|43.3|43.58|43.3|1
1737754530000|2025-01-24 21:35:30|43.57|43.29|43.56|43.28|43.57|43.29|43.56|43.28|2
1737754540000|2025-01-24 21:35:40|43.55|43.27|43.55|43.27|43.55|43.27|43.55|43.27|1
1737754560000|2025-01-24 21:36:00|43.54|43.26|43.52|43.24|43.54|43.26|43.51|43.23|5
1737754570000|2025-01-24 21:36:10|43.54|43.26|43.57|43.29|43.59|43.31|43.54|43.26|11
1737754580000|2025-01-24 21:36:20|43.56|43.28|43.59|43.31|43.59|43.31|43.56|43.28|4
1737754590000|2025-01-24 21:36:30|43.6|43.32|43.63|43.35|43.63|43.35|43.6|43.32|6
1737754600000|2025-01-24 21:36:40|43.64|43.36|43.63|43.35|43.65|43.37|43.63|43.35|4
1737754610000|2025-01-24 21:36:50|43.64|43.36|43.63|43.35|43.64|43.36|43.63|43.35|2
1737754620000|2025-01-24 21:37:00|43.62|43.34|43.57|43.29|43.62|43.34|43.56|43.28|11
1737754630000|2025-01-24 21:37:10|43.58|43.3|43.59|43.31|43.59|43.31|43.58|43.3|2
1737754640000|2025-01-24 21:37:20|43.6|43.32|43.58|43.3|43.61|43.33|43.58|43.3|5
1737754650000|2025-01-24 21:37:30|43.59|43.31|43.6|43.32|43.6|43.32|43.59|43.31|2
1737754660000|2025-01-24 21:37:40|43.59|43.31|43.57|43.29|43.59|43.31|43.57|43.29|3
1737754670000|2025-01-24 21:37:50|43.56|43.28|43.58|43.3|43.58|43.3|43.56|43.28|3
1737754680000|2025-01-24 21:38:00|43.57|43.29|43.57|43.29|43.58|43.3|43.56|43.28|7
1737754700000|2025-01-24 21:38:20|43.58|43.3|43.58|43.3|43.6|43.32|43.58|43.3|3
1737754710000|2025-01-24 21:38:30|43.6|43.32|43.61|43.33|43.61|43.33|43.6|43.32|2
1737754720000|2025-01-24 21:38:40|43.62|43.34|43.62|43.34|43.62|43.34|43.61|43.33|3
1737754740000|2025-01-24 21:39:00|43.61|43.33|43.61|43.33|43.62|43.34|43.6|43.32|4
1737754750000|2025-01-24 21:39:10|43.6|43.32|43.58|43.3|43.6|43.32|43.58|43.3|5
1737754760000|2025-01-24 21:39:20|43.57|43.29|43.56|43.28|43.57|43.29|43.55|43.27|6
1737754770000|2025-01-24 21:39:30|43.55|43.27|43.51|43.23|43.55|43.27|43.51|43.23|5
1737754780000|2025-01-24 21:39:40|43.5|43.22|43.49|43.21|43.5|43.22|43.48|43.2|4
1737754790000|2025-01-24 21:39:50|43.48|43.2|43.48|43.2|43.48|43.2|43.48|43.2|1
1737754800000|2025-01-24 21:40:00|43.47|43.19|43.45|43.17|43.47|43.19|43.45|43.17|3
1737754810000|2025-01-24 21:40:10|43.46|43.18|43.45|43.17|43.46|43.18|43.45|43.17|2
1737754820000|2025-01-24 21:40:20|43.44|43.16|43.41|43.13|43.44|43.16|43.41|43.13|6
1737754830000|2025-01-24 21:40:30|43.42|43.14|43.44|43.16|43.44|43.16|43.42|43.14|3
1737754840000|2025-01-24 21:40:40|43.43|43.15|43.41|43.13|43.43|43.15|43.41|43.13|3
1737754860000|2025-01-24 21:41:00|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737754870000|2025-01-24 21:41:10|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737754880000|2025-01-24 21:41:20|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737754890000|2025-01-24 21:41:30|43.4|43.12|43.4|43.12|43.41|43.13|43.4|43.12|5
1737754900000|2025-01-24 21:41:40|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737754930000|2025-01-24 21:42:10|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|4
1737754940000|2025-01-24 21:42:20|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737754950000|2025-01-24 21:42:30|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737754960000|2025-01-24 21:42:40|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737754980000|2025-01-24 21:43:00|43.38|43.1|43.39|43.11|43.39|43.11|43.38|43.1|2
1737754990000|2025-01-24 21:43:10|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737755000000|2025-01-24 21:43:20|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737755010000|2025-01-24 21:43:30|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737755020000|2025-01-24 21:43:40|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737755030000|2025-01-24 21:43:50|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737755040000|2025-01-24 21:44:00|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737755050000|2025-01-24 21:44:10|43.44|43.16|43.45|43.17|43.46|43.18|43.44|43.16|3
1737755060000|2025-01-24 21:44:20|43.44|43.16|43.45|43.17|43.45|43.17|43.43|43.15|4
1737755070000|2025-01-24 21:44:30|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737755100000|2025-01-24 21:45:00|43.43|43.15|43.41|43.13|43.43|43.15|43.41|43.13|3
1737755110000|2025-01-24 21:45:10|43.4|43.12|43.41|43.13|43.41|43.13|43.4|43.12|2
1737755120000|2025-01-24 21:45:20|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737755130000|2025-01-24 21:45:30|43.41|43.13|43.41|43.13|43.41|43.13|43.41|43.13|1
1737755140000|2025-01-24 21:45:40|43.4|43.12|43.39|43.11|43.4|43.12|43.39|43.11|2
1737755160000|2025-01-24 21:46:00|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|2
1737755170000|2025-01-24 21:46:10|43.38|43.1|43.37|43.09|43.38|43.1|43.37|43.09|4
1737755180000|2025-01-24 21:46:20|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737755220000|2025-01-24 21:47:00|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737755250000|2025-01-24 21:47:30|43.36|43.08|43.37|43.09|43.37|43.09|43.36|43.08|2
1737755260000|2025-01-24 21:47:40|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737755270000|2025-01-24 21:47:50|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737755280000|2025-01-24 21:48:00|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737755290000|2025-01-24 21:48:10|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737755300000|2025-01-24 21:48:20|43.42|43.14|43.42|43.14|43.42|43.14|43.42|43.14|1
1737755310000|2025-01-24 21:48:30|43.41|43.13|43.42|43.14|43.42|43.14|43.41|43.13|2
1737755320000|2025-01-24 21:48:40|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737755340000|2025-01-24 21:49:00|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737755380000|2025-01-24 21:49:40|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737755390000|2025-01-24 21:49:50|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737755410000|2025-01-24 21:50:10|43.43|43.15|43.43|43.15|43.43|43.15|43.43|43.15|1
1737755420000|2025-01-24 21:50:20|43.42|43.14|43.42|43.14|43.43|43.15|43.42|43.14|3
1737755440000|2025-01-24 21:50:40|43.41|43.13|43.42|43.14|43.43|43.15|43.41|43.13|4
1737755450000|2025-01-24 21:50:50|43.43|43.15|43.44|43.16|43.44|43.16|43.43|43.15|2
1737755460000|2025-01-24 21:51:00|43.45|43.17|43.45|43.17|43.45|43.17|43.45|43.17|1
1737755470000|2025-01-24 21:51:10|43.44|43.16|43.44|43.16|43.44|43.16|43.44|43.16|1
1737755480000|2025-01-24 21:51:20|43.43|43.15|43.42|43.14|43.43|43.15|43.42|43.14|2
1737755510000|2025-01-24 21:51:50|43.41|43.13|43.4|43.12|43.41|43.13|43.4|43.12|2
1737755520000|2025-01-24 21:52:00|43.39|43.11|43.37|43.09|43.39|43.11|43.37|43.09|3
1737755530000|2025-01-24 21:52:10|43.36|43.08|43.34|43.06|43.36|43.08|43.34|43.06|3
1737755540000|2025-01-24 21:52:20|43.35|43.07|43.35|43.07|43.35|43.07|43.35|43.07|1
1737755550000|2025-01-24 21:52:30|43.34|43.06|43.34|43.06|43.34|43.06|43.34|43.06|1
1737755580000|2025-01-24 21:53:00|43.35|43.07|43.34|43.06|43.35|43.07|43.34|43.06|2
1737755600000|2025-01-24 21:53:20|43.33|43.05|43.34|43.06|43.34|43.06|43.33|43.05|2
1737755640000|2025-01-24 21:54:00|43.36|43.08|43.36|43.08|43.37|43.09|43.36|43.08|3
1737755650000|2025-01-24 21:54:10|43.37|43.09|43.38|43.1|43.39|43.11|43.37|43.09|4
1737755690000|2025-01-24 21:54:50|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737755700000|2025-01-24 21:55:00|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737755710000|2025-01-24 21:55:10|43.38|43.1|43.38|43.1|43.39|43.11|43.38|43.1|5
1737755720000|2025-01-24 21:55:20|43.37|43.09|43.37|43.09|43.37|43.09|43.37|43.09|1
1737755740000|2025-01-24 21:55:40|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737755760000|2025-01-24 21:56:00|43.39|43.11|43.39|43.11|43.39|43.11|43.38|43.1|3
1737755770000|2025-01-24 21:56:10|43.4|43.12|43.4|43.12|43.4|43.12|43.4|43.12|1
1737755780000|2025-01-24 21:56:20|43.39|43.11|43.39|43.11|43.39|43.11|43.39|43.11|1
1737755790000|2025-01-24 21:56:30|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737755800000|2025-01-24 21:56:40|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737755830000|2025-01-24 21:57:10|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737755880000|2025-01-24 21:58:00|43.37|43.09|43.38|43.1|43.38|43.1|43.37|43.09|2
1737755920000|2025-01-24 21:58:40|43.39|43.11|43.4|43.12|43.4|43.12|43.39|43.11|2
1737755930000|2025-01-24 21:58:50|43.38|43.1|43.38|43.1|43.38|43.1|43.38|43.1|1
1737792000000|2025-01-25 08:00:00|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737792010000|2025-01-25 08:00:10|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737792020000|2025-01-25 08:00:20|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737792030000|2025-01-25 08:00:30|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737792110000|2025-01-25 08:01:50|42.93|42.65|42.94|42.66|42.94|42.66|42.92|42.64|4
1737792120000|2025-01-25 08:02:00|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737792190000|2025-01-25 08:03:10|42.94|42.66|42.95|42.67|42.95|42.67|42.94|42.66|2
1737792200000|2025-01-25 08:03:20|42.96|42.68|42.95|42.67|42.96|42.68|42.95|42.67|2
1737792220000|2025-01-25 08:03:40|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737792230000|2025-01-25 08:03:50|42.97|42.69|42.97|42.69|42.97|42.69|42.97|42.69|1
1737792240000|2025-01-25 08:04:00|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737792260000|2025-01-25 08:04:20|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737792270000|2025-01-25 08:04:30|43|42.72|42.98|42.7|43|42.72|42.98|42.7|5
1737792300000|2025-01-25 08:05:00|42.97|42.69|42.97|42.69|42.98|42.7|42.97|42.69|3
1737792310000|2025-01-25 08:05:10|42.96|42.68|42.96|42.68|42.96|42.68|42.95|42.67|3
1737792330000|2025-01-25 08:05:30|42.97|42.69|42.97|42.69|42.97|42.69|42.96|42.68|3
1737792340000|2025-01-25 08:05:40|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737792350000|2025-01-25 08:05:50|42.99|42.71|42.99|42.71|42.99|42.71|42.99|42.71|1
1737792370000|2025-01-25 08:06:10|43|42.72|42.99|42.71|43|42.72|42.99|42.71|2
1737792380000|2025-01-25 08:06:20|43|42.72|43.01|42.73|43.01|42.73|43|42.72|2
1737792390000|2025-01-25 08:06:30|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737792420000|2025-01-25 08:07:00|43|42.72|43.01|42.73|43.01|42.73|43|42.72|4
1737792450000|2025-01-25 08:07:30|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737792460000|2025-01-25 08:07:40|43.02|42.74|43.01|42.73|43.02|42.74|43.01|42.73|2
1737792470000|2025-01-25 08:07:50|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737792480000|2025-01-25 08:08:00|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737792490000|2025-01-25 08:08:10|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737792500000|2025-01-25 08:08:20|43.06|42.78|43.07|42.79|43.07|42.79|43.06|42.78|2
1737792530000|2025-01-25 08:08:50|43.08|42.8|43.07|42.79|43.08|42.8|43.07|42.79|2
1737792540000|2025-01-25 08:09:00|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737792560000|2025-01-25 08:09:20|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737792610000|2025-01-25 08:10:10|43.04|42.76|43.04|42.76|43.04|42.76|43.03|42.75|3
1737792620000|2025-01-25 08:10:20|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737792670000|2025-01-25 08:11:10|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737792690000|2025-01-25 08:11:30|43.02|42.74|43.02|42.74|43.02|42.74|43.02|42.74|1
1737792730000|2025-01-25 08:12:10|43.03|42.75|43.03|42.75|43.03|42.75|43.02|42.74|9
1737792740000|2025-01-25 08:12:20|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|2
1737792760000|2025-01-25 08:12:40|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737792770000|2025-01-25 08:12:50|43.05|42.77|43.07|42.79|43.07|42.79|43.05|42.77|3
1737792780000|2025-01-25 08:13:00|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737792790000|2025-01-25 08:13:10|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737792800000|2025-01-25 08:13:20|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737792880000|2025-01-25 08:14:40|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737792890000|2025-01-25 08:14:50|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737792900000|2025-01-25 08:15:00|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737792910000|2025-01-25 08:15:10|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737792920000|2025-01-25 08:15:20|43.02|42.74|43.03|42.75|43.03|42.75|43.02|42.74|4
1737792940000|2025-01-25 08:15:40|43.05|42.77|43.05|42.77|43.05|42.77|43.05|42.77|1
1737792960000|2025-01-25 08:16:00|43.04|42.76|43.04|42.76|43.04|42.76|43.04|42.76|1
1737792990000|2025-01-25 08:16:30|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737793000000|2025-01-25 08:16:40|43.03|42.75|43.03|42.75|43.03|42.75|43.02|42.74|3
1737793020000|2025-01-25 08:17:00|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737793030000|2025-01-25 08:17:10|43.04|42.76|43.03|42.75|43.04|42.76|43.03|42.75|2
1737793040000|2025-01-25 08:17:20|43.04|42.76|43.06|42.78|43.06|42.78|43.03|42.75|4
1737793050000|2025-01-25 08:17:30|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737793060000|2025-01-25 08:17:40|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737793070000|2025-01-25 08:17:50|43.07|42.79|43.07|42.79|43.07|42.79|43.06|42.78|3
1737793090000|2025-01-25 08:18:10|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737793100000|2025-01-25 08:18:20|43.1|42.82|43.1|42.82|43.1|42.82|43.1|42.82|1
1737793120000|2025-01-25 08:18:40|43.09|42.81|43.09|42.81|43.09|42.81|43.09|42.81|1
1737793130000|2025-01-25 08:18:50|43.08|42.8|43.07|42.79|43.09|42.81|43.07|42.79|6
1737793140000|2025-01-25 08:19:00|43.08|42.8|43.08|42.8|43.08|42.8|43.08|42.8|1
1737793150000|2025-01-25 08:19:10|43.07|42.79|43.07|42.79|43.07|42.79|43.07|42.79|1
1737793160000|2025-01-25 08:19:20|43.06|42.78|43.06|42.78|43.06|42.78|43.06|42.78|1
1737793180000|2025-01-25 08:19:40|43.05|42.77|43.04|42.76|43.05|42.77|43.04|42.76|2
1737793190000|2025-01-25 08:19:50|43.03|42.75|43.03|42.75|43.03|42.75|43.03|42.75|1
1737793210000|2025-01-25 08:20:10|43.04|42.76|43.02|42.74|43.04|42.76|43.02|42.74|3
1737793230000|2025-01-25 08:20:30|43.01|42.73|43.02|42.74|43.02|42.74|43.01|42.73|2
1737793240000|2025-01-25 08:20:40|43.01|42.73|43.01|42.73|43.01|42.73|43.01|42.73|1
1737793260000|2025-01-25 08:21:00|43|42.72|43|42.72|43|42.72|43|42.72|1
1737793290000|2025-01-25 08:21:30|42.99|42.71|42.99|42.71|43|42.72|42.99|42.71|3
1737793300000|2025-01-25 08:21:40|42.98|42.7|42.98|42.7|42.98|42.7|42.98|42.7|1
1737793320000|2025-01-25 08:22:00|42.97|42.69|42.98|42.7|42.98|42.7|42.97|42.69|2
1737793330000|2025-01-25 08:22:10|42.97|42.69|42.96|42.68|42.97|42.69|42.96|42.68|2
1737793350000|2025-01-25 08:22:30|42.97|42.69|42.97|42.69|42.97|42.69|42.96|42.68|3
1737793360000|2025-01-25 08:22:40|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737793380000|2025-01-25 08:23:00|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|2
1737793410000|2025-01-25 08:23:30|42.98|42.7|42.97|42.69|42.98|42.7|42.97|42.69|4
1737793440000|2025-01-25 08:24:00|42.96|42.68|42.96|42.68|42.96|42.68|42.96|42.68|1
1737793450000|2025-01-25 08:24:10|42.97|42.69|42.93|42.65|42.97|42.69|42.93|42.65|3
1737793470000|2025-01-25 08:24:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737793480000|2025-01-25 08:24:40|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|2
1737793510000|2025-01-25 08:25:10|42.91|42.63|42.88|42.6|42.91|42.63|42.88|42.6|3
1737793520000|2025-01-25 08:25:20|42.89|42.61|42.89|42.61|42.9|42.62|42.89|42.61|5
1737793530000|2025-01-25 08:25:30|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737793560000|2025-01-25 08:26:00|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737793580000|2025-01-25 08:26:20|42.88|42.6|42.88|42.6|42.89|42.61|42.88|42.6|3
1737793590000|2025-01-25 08:26:30|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737793610000|2025-01-25 08:26:50|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737793620000|2025-01-25 08:27:00|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737793630000|2025-01-25 08:27:10|42.88|42.6|42.88|42.6|42.89|42.61|42.88|42.6|3
1737793670000|2025-01-25 08:27:50|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|4
1737793680000|2025-01-25 08:28:00|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737793690000|2025-01-25 08:28:10|42.88|42.6|42.89|42.61|42.89|42.61|42.88|42.6|2
1737793740000|2025-01-25 08:29:00|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737793750000|2025-01-25 08:29:10|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737793770000|2025-01-25 08:29:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737793800000|2025-01-25 08:30:00|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737793810000|2025-01-25 08:30:10|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737793820000|2025-01-25 08:30:20|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737793830000|2025-01-25 08:30:30|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737793840000|2025-01-25 08:30:40|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737793860000|2025-01-25 08:31:00|42.87|42.59|42.87|42.59|42.88|42.6|42.87|42.59|3
1737793870000|2025-01-25 08:31:10|42.88|42.6|42.88|42.6|42.89|42.61|42.88|42.6|3
1737793900000|2025-01-25 08:31:40|42.87|42.59|42.86|42.58|42.87|42.59|42.86|42.58|2
1737793910000|2025-01-25 08:31:50|42.85|42.57|42.85|42.57|42.86|42.58|42.85|42.57|5
1737793920000|2025-01-25 08:32:00|42.84|42.56|42.84|42.56|42.84|42.56|42.84|42.56|1
1737793930000|2025-01-25 08:32:10|42.83|42.55|42.83|42.55|42.84|42.56|42.83|42.55|3
1737793940000|2025-01-25 08:32:20|42.84|42.56|42.84|42.56|42.84|42.56|42.84|42.56|1
1737793950000|2025-01-25 08:32:30|42.83|42.55|42.83|42.55|42.83|42.55|42.83|42.55|1
1737793960000|2025-01-25 08:32:40|42.84|42.56|42.83|42.55|42.84|42.56|42.82|42.54|6
1737793970000|2025-01-25 08:32:50|42.82|42.54|42.83|42.55|42.83|42.55|42.82|42.54|2
1737793980000|2025-01-25 08:33:00|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|4
1737793990000|2025-01-25 08:33:10|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|2
1737794000000|2025-01-25 08:33:20|42.84|42.56|42.84|42.56|42.84|42.56|42.84|42.56|1
1737794010000|2025-01-25 08:33:30|42.83|42.55|42.84|42.56|42.84|42.56|42.83|42.55|2
1737794040000|2025-01-25 08:34:00|42.83|42.55|42.83|42.55|42.83|42.55|42.83|42.55|1
1737794050000|2025-01-25 08:34:10|42.82|42.54|42.82|42.54|42.82|42.54|42.82|42.54|1
1737794090000|2025-01-25 08:34:50|42.81|42.53|42.82|42.54|42.82|42.54|42.81|42.53|2
1737794110000|2025-01-25 08:35:10|42.81|42.53|42.81|42.53|42.82|42.54|42.81|42.53|3
1737794120000|2025-01-25 08:35:20|42.78|42.5|42.78|42.5|42.79|42.51|42.78|42.5|5
1737794130000|2025-01-25 08:35:30|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737794140000|2025-01-25 08:35:40|42.8|42.52|42.82|42.54|42.82|42.54|42.8|42.52|3
1737794150000|2025-01-25 08:35:50|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|4
1737794160000|2025-01-25 08:36:00|42.81|42.53|42.8|42.52|42.81|42.53|42.8|42.52|4
1737794170000|2025-01-25 08:36:10|42.79|42.51|42.79|42.51|42.8|42.52|42.79|42.51|3
1737794180000|2025-01-25 08:36:20|42.8|42.52|42.79|42.51|42.8|42.52|42.78|42.5|6
1737794190000|2025-01-25 08:36:30|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737794200000|2025-01-25 08:36:40|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737794210000|2025-01-25 08:36:50|42.78|42.5|42.76|42.48|42.78|42.5|42.76|42.48|3
1737794220000|2025-01-25 08:37:00|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|4
1737794230000|2025-01-25 08:37:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737794240000|2025-01-25 08:37:20|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737794250000|2025-01-25 08:37:30|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|2
1737794280000|2025-01-25 08:38:00|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737794290000|2025-01-25 08:38:10|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737794300000|2025-01-25 08:38:20|42.76|42.48|42.78|42.5|42.78|42.5|42.76|42.48|3
1737794310000|2025-01-25 08:38:30|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737794320000|2025-01-25 08:38:40|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|2
1737794340000|2025-01-25 08:39:00|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737794350000|2025-01-25 08:39:10|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737794360000|2025-01-25 08:39:20|42.82|42.54|42.83|42.55|42.83|42.55|42.82|42.54|2
1737794420000|2025-01-25 08:40:20|42.84|42.56|42.84|42.56|42.84|42.56|42.84|42.56|1
1737794470000|2025-01-25 08:41:10|42.83|42.55|42.83|42.55|42.83|42.55|42.83|42.55|1
1737794490000|2025-01-25 08:41:30|42.84|42.56|42.84|42.56|42.84|42.56|42.84|42.56|1
1737794520000|2025-01-25 08:42:00|42.85|42.57|42.87|42.59|42.88|42.6|42.85|42.57|5
1737794530000|2025-01-25 08:42:10|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737794540000|2025-01-25 08:42:20|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737794550000|2025-01-25 08:42:30|42.88|42.6|42.87|42.59|42.88|42.6|42.87|42.59|2
1737794560000|2025-01-25 08:42:40|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737794580000|2025-01-25 08:43:00|42.9|42.62|42.91|42.63|42.91|42.63|42.9|42.62|2
1737794620000|2025-01-25 08:43:40|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737794640000|2025-01-25 08:44:00|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737794650000|2025-01-25 08:44:10|42.89|42.61|42.89|42.61|42.89|42.61|42.88|42.6|3
1737794720000|2025-01-25 08:45:20|42.9|42.62|42.92|42.64|42.92|42.64|42.89|42.61|4
1737794740000|2025-01-25 08:45:40|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737794750000|2025-01-25 08:45:50|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|2
1737794760000|2025-01-25 08:46:00|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737794770000|2025-01-25 08:46:10|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737794780000|2025-01-25 08:46:20|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737794790000|2025-01-25 08:46:30|42.95|42.67|42.95|42.67|42.95|42.67|42.95|42.67|1
1737794810000|2025-01-25 08:46:50|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737794840000|2025-01-25 08:47:20|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737794850000|2025-01-25 08:47:30|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|4
1737794860000|2025-01-25 08:47:40|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|4
1737794880000|2025-01-25 08:48:00|42.95|42.67|42.95|42.67|42.95|42.67|42.94|42.66|3
1737794890000|2025-01-25 08:48:10|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737794900000|2025-01-25 08:48:20|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737794910000|2025-01-25 08:48:30|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737794940000|2025-01-25 08:49:00|42.95|42.67|42.94|42.66|42.95|42.67|42.94|42.66|2
1737794980000|2025-01-25 08:49:40|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737794990000|2025-01-25 08:49:50|42.94|42.66|42.94|42.66|42.94|42.66|42.94|42.66|1
1737795000000|2025-01-25 08:50:00|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737795010000|2025-01-25 08:50:10|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737795030000|2025-01-25 08:50:30|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737795060000|2025-01-25 08:51:00|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737795100000|2025-01-25 08:51:40|42.87|42.59|42.87|42.59|42.88|42.6|42.87|42.59|3
1737795110000|2025-01-25 08:51:50|42.84|42.56|42.83|42.55|42.84|42.56|42.83|42.55|2
1737795130000|2025-01-25 08:52:10|42.84|42.56|42.84|42.56|42.84|42.56|42.84|42.56|1
1737795150000|2025-01-25 08:52:30|42.85|42.57|42.85|42.57|42.85|42.57|42.85|42.57|1
1737795170000|2025-01-25 08:52:50|42.86|42.58|42.86|42.58|42.86|42.58|42.86|42.58|1
1737795190000|2025-01-25 08:53:10|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737795220000|2025-01-25 08:53:40|42.86|42.58|42.85|42.57|42.86|42.58|42.85|42.57|2
1737795230000|2025-01-25 08:53:50|42.86|42.58|42.85|42.57|42.86|42.58|42.85|42.57|2
1737795250000|2025-01-25 08:54:10|42.86|42.58|42.86|42.58|42.87|42.59|42.86|42.58|3
1737795260000|2025-01-25 08:54:20|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737795270000|2025-01-25 08:54:30|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737795280000|2025-01-25 08:54:40|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737795300000|2025-01-25 08:55:00|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737795310000|2025-01-25 08:55:10|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737795410000|2025-01-25 08:56:50|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737795430000|2025-01-25 08:57:10|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737795490000|2025-01-25 08:58:10|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737795550000|2025-01-25 08:59:10|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737795570000|2025-01-25 08:59:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737795600000|2025-01-25 09:00:00|42.93|42.65|42.92|42.64|42.93|42.65|42.92|42.64|2
1737795620000|2025-01-25 09:00:20|42.93|42.65|42.91|42.63|42.93|42.65|42.91|42.63|5
1737795630000|2025-01-25 09:00:30|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737795640000|2025-01-25 09:00:40|42.89|42.61|42.9|42.62|42.9|42.62|42.89|42.61|2
1737795650000|2025-01-25 09:00:50|42.89|42.61|42.89|42.61|42.89|42.61|42.88|42.6|3
1737795670000|2025-01-25 09:01:10|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737795680000|2025-01-25 09:01:20|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|3
1737795700000|2025-01-25 09:01:40|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737795710000|2025-01-25 09:01:50|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737795720000|2025-01-25 09:02:00|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|4
1737795730000|2025-01-25 09:02:10|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737795790000|2025-01-25 09:03:10|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737795800000|2025-01-25 09:03:20|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737795830000|2025-01-25 09:03:50|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737795840000|2025-01-25 09:04:00|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737795850000|2025-01-25 09:04:10|42.9|42.62|42.88|42.6|42.9|42.62|42.88|42.6|3
1737795890000|2025-01-25 09:04:50|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737795900000|2025-01-25 09:05:00|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|4
1737795910000|2025-01-25 09:05:10|42.9|42.62|42.9|42.62|42.91|42.63|42.9|42.62|3
1737795930000|2025-01-25 09:05:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737795940000|2025-01-25 09:05:40|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737795960000|2025-01-25 09:06:00|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737795970000|2025-01-25 09:06:10|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737795990000|2025-01-25 09:06:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737796000000|2025-01-25 09:06:40|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|2
1737796010000|2025-01-25 09:06:50|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737796020000|2025-01-25 09:07:00|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737796030000|2025-01-25 09:07:10|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737796040000|2025-01-25 09:07:20|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737796050000|2025-01-25 09:07:30|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737796060000|2025-01-25 09:07:40|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737796070000|2025-01-25 09:07:50|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737796160000|2025-01-25 09:09:20|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737796200000|2025-01-25 09:10:00|42.92|42.64|42.93|42.65|42.93|42.65|42.92|42.64|2
1737796210000|2025-01-25 09:10:10|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737796230000|2025-01-25 09:10:30|42.94|42.66|42.92|42.64|42.94|42.66|42.91|42.63|3
1737796260000|2025-01-25 09:11:00|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737796270000|2025-01-25 09:11:10|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737796380000|2025-01-25 09:13:00|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737796390000|2025-01-25 09:13:10|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737796400000|2025-01-25 09:13:20|42.86|42.58|42.86|42.58|42.86|42.58|42.85|42.57|3
1737796470000|2025-01-25 09:14:30|42.87|42.59|42.9|42.62|42.9|42.62|42.87|42.59|3
1737796480000|2025-01-25 09:14:40|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737796500000|2025-01-25 09:15:00|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737796520000|2025-01-25 09:15:20|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737796530000|2025-01-25 09:15:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737796540000|2025-01-25 09:15:40|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737796560000|2025-01-25 09:16:00|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737796600000|2025-01-25 09:16:40|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737796610000|2025-01-25 09:16:50|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737796620000|2025-01-25 09:17:00|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737796630000|2025-01-25 09:17:10|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|4
1737796640000|2025-01-25 09:17:20|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737796650000|2025-01-25 09:17:30|42.9|42.62|42.92|42.64|42.92|42.64|42.9|42.62|3
1737796670000|2025-01-25 09:17:50|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737796690000|2025-01-25 09:18:10|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737796700000|2025-01-25 09:18:20|42.9|42.62|42.91|42.63|42.91|42.63|42.9|42.62|2
1737796710000|2025-01-25 09:18:30|42.92|42.64|42.91|42.63|42.92|42.64|42.91|42.63|2
1737796720000|2025-01-25 09:18:40|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737796780000|2025-01-25 09:19:40|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737796810000|2025-01-25 09:20:10|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737796820000|2025-01-25 09:20:20|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737796840000|2025-01-25 09:20:40|42.88|42.6|42.87|42.59|42.88|42.6|42.86|42.58|4
1737796870000|2025-01-25 09:21:10|42.88|42.6|42.87|42.59|42.88|42.6|42.87|42.59|2
1737796880000|2025-01-25 09:21:20|42.89|42.61|42.9|42.62|42.9|42.62|42.89|42.61|2
1737796900000|2025-01-25 09:21:40|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737796910000|2025-01-25 09:21:50|42.9|42.62|42.9|42.62|42.91|42.63|42.9|42.62|3
1737796930000|2025-01-25 09:22:10|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737796940000|2025-01-25 09:22:20|42.91|42.63|42.92|42.64|42.92|42.64|42.9|42.62|3
1737796980000|2025-01-25 09:23:00|42.93|42.65|42.93|42.65|42.93|42.65|42.93|42.65|1
1737796990000|2025-01-25 09:23:10|42.94|42.66|42.93|42.65|42.94|42.66|42.93|42.65|2
1737797010000|2025-01-25 09:23:30|42.92|42.64|42.92|42.64|42.92|42.64|42.92|42.64|1
1737797040000|2025-01-25 09:24:00|42.91|42.63|42.92|42.64|42.92|42.64|42.91|42.63|2
1737797050000|2025-01-25 09:24:10|42.91|42.63|42.91|42.63|42.91|42.63|42.91|42.63|1
1737797070000|2025-01-25 09:24:30|42.9|42.62|42.9|42.62|42.9|42.62|42.89|42.61|3
1737797110000|2025-01-25 09:25:10|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737797120000|2025-01-25 09:25:20|42.9|42.62|42.9|42.62|42.9|42.62|42.9|42.62|1
1737797140000|2025-01-25 09:25:40|42.91|42.63|42.9|42.62|42.91|42.63|42.9|42.62|2
1737797160000|2025-01-25 09:26:00|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737797170000|2025-01-25 09:26:10|42.9|42.62|42.89|42.61|42.9|42.62|42.89|42.61|2
1737797180000|2025-01-25 09:26:20|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737797240000|2025-01-25 09:27:20|42.89|42.61|42.88|42.6|42.89|42.61|42.88|42.6|2
1737797250000|2025-01-25 09:27:30|42.89|42.61|42.89|42.61|42.89|42.61|42.88|42.6|5
1737797260000|2025-01-25 09:27:40|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737797270000|2025-01-25 09:27:50|42.89|42.61|42.9|42.62|42.9|42.62|42.89|42.61|2
1737797290000|2025-01-25 09:28:10|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737797300000|2025-01-25 09:28:20|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737797310000|2025-01-25 09:28:30|42.87|42.59|42.86|42.58|42.87|42.59|42.86|42.58|2
1737797320000|2025-01-25 09:28:40|42.85|42.57|42.85|42.57|42.85|42.57|42.85|42.57|1
1737797380000|2025-01-25 09:29:40|42.84|42.56|42.84|42.56|42.85|42.57|42.84|42.56|3
1737797400000|2025-01-25 09:30:00|42.83|42.55|42.84|42.56|42.84|42.56|42.83|42.55|2
1737797410000|2025-01-25 09:30:10|42.83|42.55|42.83|42.55|42.84|42.56|42.83|42.55|3
1737797420000|2025-01-25 09:30:20|42.82|42.54|42.82|42.54|42.83|42.55|42.82|42.54|3
1737797430000|2025-01-25 09:30:30|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737797450000|2025-01-25 09:30:50|42.82|42.54|42.85|42.57|42.85|42.57|42.82|42.54|3
1737797460000|2025-01-25 09:31:00|42.86|42.58|42.85|42.57|42.86|42.58|42.85|42.57|2
1737797480000|2025-01-25 09:31:20|42.86|42.58|42.86|42.58|42.86|42.58|42.86|42.58|1
1737797490000|2025-01-25 09:31:30|42.87|42.59|42.86|42.58|42.87|42.59|42.86|42.58|2
1737797500000|2025-01-25 09:31:40|42.88|42.6|42.88|42.6|42.89|42.61|42.88|42.6|3
1737797510000|2025-01-25 09:31:50|42.89|42.61|42.89|42.61|42.89|42.61|42.89|42.61|1
1737797520000|2025-01-25 09:32:00|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737797530000|2025-01-25 09:32:10|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737797540000|2025-01-25 09:32:20|42.88|42.6|42.88|42.6|42.88|42.6|42.87|42.59|3
1737797550000|2025-01-25 09:32:30|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737797560000|2025-01-25 09:32:40|42.87|42.59|42.86|42.58|42.88|42.6|42.86|42.58|4
1737797580000|2025-01-25 09:33:00|42.85|42.57|42.85|42.57|42.85|42.57|42.85|42.57|1
1737797600000|2025-01-25 09:33:20|42.86|42.58|42.87|42.59|42.87|42.59|42.86|42.58|2
1737797610000|2025-01-25 09:33:30|42.88|42.6|42.88|42.6|42.88|42.6|42.88|42.6|1
1737797640000|2025-01-25 09:34:00|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|2
1737797650000|2025-01-25 09:34:10|42.87|42.59|42.88|42.6|42.88|42.6|42.87|42.59|4
1737797660000|2025-01-25 09:34:20|42.87|42.59|42.87|42.59|42.88|42.6|42.87|42.59|3
1737797670000|2025-01-25 09:34:30|42.88|42.6|42.87|42.59|42.88|42.6|42.87|42.59|2
1737797680000|2025-01-25 09:34:40|42.86|42.58|42.86|42.58|42.86|42.58|42.86|42.58|1
1737797690000|2025-01-25 09:34:50|42.87|42.59|42.87|42.59|42.87|42.59|42.87|42.59|1
1737797740000|2025-01-25 09:35:40|42.88|42.6|42.87|42.59|42.88|42.6|42.87|42.59|2
1737797750000|2025-01-25 09:35:50|42.86|42.58|42.86|42.58|42.86|42.58|42.86|42.58|1
1737797760000|2025-01-25 09:36:00|42.85|42.57|42.84|42.56|42.85|42.57|42.84|42.56|2
1737797770000|2025-01-25 09:36:10|42.83|42.55|42.82|42.54|42.83|42.55|42.82|42.54|2
1737797780000|2025-01-25 09:36:20|42.81|42.53|42.82|42.54|42.82|42.54|42.81|42.53|2
1737797790000|2025-01-25 09:36:30|42.81|42.53|42.79|42.51|42.81|42.53|42.79|42.51|3
1737797810000|2025-01-25 09:36:50|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737797820000|2025-01-25 09:37:00|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737797830000|2025-01-25 09:37:10|42.78|42.5|42.79|42.51|42.79|42.51|42.78|42.5|2
1737797870000|2025-01-25 09:37:50|42.8|42.52|42.79|42.51|42.8|42.52|42.79|42.51|2
1737797890000|2025-01-25 09:38:10|42.81|42.53|42.81|42.53|42.81|42.53|42.81|42.53|1
1737797940000|2025-01-25 09:39:00|42.8|42.52|42.76|42.48|42.8|42.52|42.76|42.48|8
1737797960000|2025-01-25 09:39:20|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737797970000|2025-01-25 09:39:30|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737797980000|2025-01-25 09:39:40|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737797990000|2025-01-25 09:39:50|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737798020000|2025-01-25 09:40:20|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737798030000|2025-01-25 09:40:30|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737798040000|2025-01-25 09:40:40|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737798050000|2025-01-25 09:40:50|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737798060000|2025-01-25 09:41:00|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737798090000|2025-01-25 09:41:30|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737798100000|2025-01-25 09:41:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737798110000|2025-01-25 09:41:50|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737798130000|2025-01-25 09:42:10|42.77|42.49|42.77|42.49|42.77|42.49|42.76|42.48|3
1737798140000|2025-01-25 09:42:20|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|2
1737798150000|2025-01-25 09:42:30|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737798190000|2025-01-25 09:43:10|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737798210000|2025-01-25 09:43:30|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737798220000|2025-01-25 09:43:40|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737798270000|2025-01-25 09:44:30|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737798280000|2025-01-25 09:44:40|42.8|42.52|42.8|42.52|42.8|42.52|42.8|42.52|1
1737798430000|2025-01-25 09:47:10|42.79|42.51|42.79|42.51|42.79|42.51|42.79|42.51|1
1737798440000|2025-01-25 09:47:20|42.78|42.5|42.74|42.46|42.79|42.51|42.74|42.46|5
1737798520000|2025-01-25 09:48:40|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737798530000|2025-01-25 09:48:50|42.73|42.45|42.73|42.45|42.73|42.45|42.72|42.44|3
1737798550000|2025-01-25 09:49:10|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737798590000|2025-01-25 09:49:50|42.71|42.43|42.68|42.4|42.71|42.43|42.68|42.4|4
1737798600000|2025-01-25 09:50:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737798690000|2025-01-25 09:51:30|42.68|42.4|42.68|42.4|42.68|42.4|42.67|42.39|3
1737798720000|2025-01-25 09:52:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737798800000|2025-01-25 09:53:20|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737798810000|2025-01-25 09:53:30|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737798840000|2025-01-25 09:54:00|42.71|42.43|42.73|42.45|42.73|42.45|42.71|42.43|2
1737798860000|2025-01-25 09:54:20|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737798950000|2025-01-25 09:55:50|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737798970000|2025-01-25 09:56:10|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737799010000|2025-01-25 09:56:50|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737799030000|2025-01-25 09:57:10|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737799050000|2025-01-25 09:57:30|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737799100000|2025-01-25 09:58:20|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737799130000|2025-01-25 09:58:50|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737799140000|2025-01-25 09:59:00|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737799150000|2025-01-25 09:59:10|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737799160000|2025-01-25 09:59:20|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|8
1737799180000|2025-01-25 09:59:40|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737799200000|2025-01-25 10:00:00|42.7|42.42|42.68|42.4|42.7|42.42|42.68|42.4|3
1737799210000|2025-01-25 10:00:10|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737799420000|2025-01-25 10:03:40|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737799460000|2025-01-25 10:04:20|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737799540000|2025-01-25 10:05:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737799550000|2025-01-25 10:05:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737799560000|2025-01-25 10:06:00|42.63|42.35|42.66|42.38|42.66|42.38|42.62|42.34|5
1737799570000|2025-01-25 10:06:10|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737799580000|2025-01-25 10:06:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737799590000|2025-01-25 10:06:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737799610000|2025-01-25 10:06:50|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737799650000|2025-01-25 10:07:30|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737799660000|2025-01-25 10:07:40|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737799670000|2025-01-25 10:07:50|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737799720000|2025-01-25 10:08:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737799730000|2025-01-25 10:08:50|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737799740000|2025-01-25 10:09:00|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|3
1737799750000|2025-01-25 10:09:10|42.59|42.31|42.58|42.3|42.6|42.32|42.58|42.3|3
1737799760000|2025-01-25 10:09:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737799780000|2025-01-25 10:09:40|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737799790000|2025-01-25 10:09:50|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|3
1737799840000|2025-01-25 10:10:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737799850000|2025-01-25 10:10:50|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737799860000|2025-01-25 10:11:00|42.6|42.32|42.6|42.32|42.61|42.33|42.6|42.32|3
1737799880000|2025-01-25 10:11:20|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737799890000|2025-01-25 10:11:30|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737799910000|2025-01-25 10:11:50|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737799920000|2025-01-25 10:12:00|42.62|42.34|42.61|42.33|42.63|42.35|42.61|42.33|4
1737799930000|2025-01-25 10:12:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737799950000|2025-01-25 10:12:30|42.61|42.33|42.58|42.3|42.61|42.33|42.58|42.3|3
1737799970000|2025-01-25 10:12:50|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737799990000|2025-01-25 10:13:10|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737800010000|2025-01-25 10:13:30|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737800040000|2025-01-25 10:14:00|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737800050000|2025-01-25 10:14:10|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737800060000|2025-01-25 10:14:20|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737800070000|2025-01-25 10:14:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737800080000|2025-01-25 10:14:40|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737800100000|2025-01-25 10:15:00|42.58|42.3|42.57|42.29|42.58|42.3|42.56|42.28|4
1737800110000|2025-01-25 10:15:10|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737800140000|2025-01-25 10:15:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737800210000|2025-01-25 10:16:50|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737800220000|2025-01-25 10:17:00|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737800240000|2025-01-25 10:17:20|42.59|42.31|42.61|42.33|42.61|42.33|42.59|42.31|3
1737800250000|2025-01-25 10:17:30|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737800260000|2025-01-25 10:17:40|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737800270000|2025-01-25 10:17:50|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737800290000|2025-01-25 10:18:10|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|3
1737800300000|2025-01-25 10:18:20|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|4
1737800310000|2025-01-25 10:18:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737800320000|2025-01-25 10:18:40|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737800330000|2025-01-25 10:18:50|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737800340000|2025-01-25 10:19:00|42.61|42.33|42.59|42.31|42.61|42.33|42.58|42.3|4
1737800370000|2025-01-25 10:19:30|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737800390000|2025-01-25 10:19:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737800400000|2025-01-25 10:20:00|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737800420000|2025-01-25 10:20:20|42.55|42.27|42.55|42.27|42.56|42.28|42.55|42.27|3
1737800430000|2025-01-25 10:20:30|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737800440000|2025-01-25 10:20:40|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|4
1737800450000|2025-01-25 10:20:50|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737800460000|2025-01-25 10:21:00|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737800720000|2025-01-25 10:25:20|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737800770000|2025-01-25 10:26:10|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737800780000|2025-01-25 10:26:20|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737800810000|2025-01-25 10:26:50|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737800830000|2025-01-25 10:27:10|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|6
1737800840000|2025-01-25 10:27:20|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737800860000|2025-01-25 10:27:40|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737800870000|2025-01-25 10:27:50|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737800960000|2025-01-25 10:29:20|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737800970000|2025-01-25 10:29:30|42.44|42.16|42.46|42.18|42.46|42.18|42.44|42.16|3
1737800980000|2025-01-25 10:29:40|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737800990000|2025-01-25 10:29:50|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737801000000|2025-01-25 10:30:00|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737801030000|2025-01-25 10:30:30|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737801050000|2025-01-25 10:30:50|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737801070000|2025-01-25 10:31:10|42.5|42.22|42.47|42.19|42.5|42.22|42.47|42.19|6
1737801080000|2025-01-25 10:31:20|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737801110000|2025-01-25 10:31:50|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737801120000|2025-01-25 10:32:00|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737801130000|2025-01-25 10:32:10|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737801150000|2025-01-25 10:32:30|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737801160000|2025-01-25 10:32:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737801170000|2025-01-25 10:32:50|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737801180000|2025-01-25 10:33:00|42.49|42.21|42.48|42.2|42.49|42.21|42.48|42.2|2
1737801190000|2025-01-25 10:33:10|42.49|42.21|42.51|42.23|42.51|42.23|42.49|42.21|3
1737801210000|2025-01-25 10:33:30|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737801220000|2025-01-25 10:33:40|42.53|42.25|42.53|42.25|42.53|42.25|42.52|42.24|3
1737801230000|2025-01-25 10:33:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737801240000|2025-01-25 10:34:00|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737801250000|2025-01-25 10:34:10|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737801270000|2025-01-25 10:34:30|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737801290000|2025-01-25 10:34:50|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737801300000|2025-01-25 10:35:00|42.58|42.3|42.6|42.32|42.6|42.32|42.58|42.3|3
1737801310000|2025-01-25 10:35:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737801340000|2025-01-25 10:35:40|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|5
1737801370000|2025-01-25 10:36:10|42.59|42.31|42.61|42.33|42.61|42.33|42.59|42.31|5
1737801390000|2025-01-25 10:36:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737801400000|2025-01-25 10:36:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737801410000|2025-01-25 10:36:50|42.62|42.34|42.66|42.38|42.66|42.38|42.62|42.34|5
1737801420000|2025-01-25 10:37:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737801460000|2025-01-25 10:37:40|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737801480000|2025-01-25 10:38:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737801520000|2025-01-25 10:38:40|42.68|42.4|42.68|42.4|42.69|42.41|42.68|42.4|3
1737801530000|2025-01-25 10:38:50|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737801540000|2025-01-25 10:39:00|42.67|42.39|42.64|42.36|42.68|42.4|42.64|42.36|6
1737801560000|2025-01-25 10:39:20|42.65|42.37|42.63|42.35|42.65|42.37|42.63|42.35|3
1737801570000|2025-01-25 10:39:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737801600000|2025-01-25 10:40:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737801610000|2025-01-25 10:40:10|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737801620000|2025-01-25 10:40:20|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737801630000|2025-01-25 10:40:30|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737801650000|2025-01-25 10:40:50|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737801660000|2025-01-25 10:41:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737801670000|2025-01-25 10:41:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737801680000|2025-01-25 10:41:20|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737801690000|2025-01-25 10:41:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737801710000|2025-01-25 10:41:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737801780000|2025-01-25 10:43:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737801800000|2025-01-25 10:43:20|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737801820000|2025-01-25 10:43:40|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737801830000|2025-01-25 10:43:50|42.62|42.34|42.63|42.35|42.64|42.36|42.62|42.34|6
1737801840000|2025-01-25 10:44:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737801850000|2025-01-25 10:44:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737801870000|2025-01-25 10:44:30|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737801880000|2025-01-25 10:44:40|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737801890000|2025-01-25 10:44:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737801900000|2025-01-25 10:45:00|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|5
1737801920000|2025-01-25 10:45:20|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|3
1737801930000|2025-01-25 10:45:30|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737801940000|2025-01-25 10:45:40|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|4
1737801960000|2025-01-25 10:46:00|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737801970000|2025-01-25 10:46:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737802010000|2025-01-25 10:46:50|42.62|42.34|42.65|42.37|42.65|42.37|42.62|42.34|4
1737802020000|2025-01-25 10:47:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737802030000|2025-01-25 10:47:10|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|4
1737802040000|2025-01-25 10:47:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737802070000|2025-01-25 10:47:50|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737802080000|2025-01-25 10:48:00|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737802090000|2025-01-25 10:48:10|42.65|42.37|42.68|42.4|42.68|42.4|42.65|42.37|3
1737802100000|2025-01-25 10:48:20|42.69|42.41|42.69|42.41|42.7|42.42|42.69|42.41|3
1737802110000|2025-01-25 10:48:30|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737802120000|2025-01-25 10:48:40|42.73|42.45|42.75|42.47|42.75|42.47|42.73|42.45|3
1737802140000|2025-01-25 10:49:00|42.74|42.46|42.72|42.44|42.74|42.46|42.72|42.44|3
1737802150000|2025-01-25 10:49:10|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737802160000|2025-01-25 10:49:20|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737802170000|2025-01-25 10:49:30|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737802190000|2025-01-25 10:49:50|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737802200000|2025-01-25 10:50:00|42.7|42.42|42.72|42.44|42.72|42.44|42.7|42.42|3
1737802210000|2025-01-25 10:50:10|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737802250000|2025-01-25 10:50:50|42.7|42.42|42.7|42.42|42.71|42.43|42.7|42.42|3
1737802260000|2025-01-25 10:51:00|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737802280000|2025-01-25 10:51:20|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737802310000|2025-01-25 10:51:50|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737802320000|2025-01-25 10:52:00|42.69|42.41|42.69|42.41|42.69|42.41|42.68|42.4|3
1737802350000|2025-01-25 10:52:30|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737802360000|2025-01-25 10:52:40|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|3
1737802370000|2025-01-25 10:52:50|42.69|42.41|42.69|42.41|42.7|42.42|42.69|42.41|5
1737802380000|2025-01-25 10:53:00|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737802400000|2025-01-25 10:53:20|42.71|42.43|42.72|42.44|42.72|42.44|42.71|42.43|2
1737802430000|2025-01-25 10:53:50|42.73|42.45|42.72|42.44|42.73|42.45|42.71|42.43|4
1737802440000|2025-01-25 10:54:00|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737802450000|2025-01-25 10:54:10|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737802460000|2025-01-25 10:54:20|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737802470000|2025-01-25 10:54:30|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737802480000|2025-01-25 10:54:40|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737802500000|2025-01-25 10:55:00|42.72|42.44|42.72|42.44|42.73|42.45|42.72|42.44|3
1737802540000|2025-01-25 10:55:40|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737802550000|2025-01-25 10:55:50|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737802560000|2025-01-25 10:56:00|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|2
1737802590000|2025-01-25 10:56:30|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737802610000|2025-01-25 10:56:50|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737802630000|2025-01-25 10:57:10|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737802650000|2025-01-25 10:57:30|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|4
1737802670000|2025-01-25 10:57:50|42.73|42.45|42.74|42.46|42.74|42.46|42.72|42.44|4
1737802680000|2025-01-25 10:58:00|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737802700000|2025-01-25 10:58:20|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|2
1737802730000|2025-01-25 10:58:50|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737802740000|2025-01-25 10:59:00|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737802750000|2025-01-25 10:59:10|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737802760000|2025-01-25 10:59:20|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737802770000|2025-01-25 10:59:30|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737802800000|2025-01-25 11:00:00|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737802810000|2025-01-25 11:00:10|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737802830000|2025-01-25 11:00:30|42.68|42.4|42.66|42.38|42.69|42.41|42.66|42.38|5
1737802840000|2025-01-25 11:00:40|42.65|42.37|42.67|42.39|42.67|42.39|42.65|42.37|5
1737802850000|2025-01-25 11:00:50|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737802860000|2025-01-25 11:01:00|42.68|42.4|42.66|42.38|42.68|42.4|42.66|42.38|3
1737802890000|2025-01-25 11:01:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737802920000|2025-01-25 11:02:00|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737802930000|2025-01-25 11:02:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737802940000|2025-01-25 11:02:20|42.65|42.37|42.65|42.37|42.66|42.38|42.65|42.37|3
1737802960000|2025-01-25 11:02:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737802970000|2025-01-25 11:02:50|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737802980000|2025-01-25 11:03:00|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737802990000|2025-01-25 11:03:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737803010000|2025-01-25 11:03:30|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737803020000|2025-01-25 11:03:40|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737803040000|2025-01-25 11:04:00|42.67|42.39|42.67|42.39|42.67|42.39|42.66|42.38|3
1737803050000|2025-01-25 11:04:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737803060000|2025-01-25 11:04:20|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737803080000|2025-01-25 11:04:40|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737803090000|2025-01-25 11:04:50|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737803100000|2025-01-25 11:05:00|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737803110000|2025-01-25 11:05:10|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737803130000|2025-01-25 11:05:30|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737803140000|2025-01-25 11:05:40|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737803180000|2025-01-25 11:06:20|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737803230000|2025-01-25 11:07:10|42.71|42.43|42.71|42.43|42.71|42.43|42.7|42.42|3
1737803280000|2025-01-25 11:08:00|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737803320000|2025-01-25 11:08:40|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737803350000|2025-01-25 11:09:10|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737803360000|2025-01-25 11:09:20|42.71|42.43|42.72|42.44|42.72|42.44|42.71|42.43|2
1737803370000|2025-01-25 11:09:30|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737803380000|2025-01-25 11:09:40|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737803390000|2025-01-25 11:09:50|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737803400000|2025-01-25 11:10:00|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737803410000|2025-01-25 11:10:10|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737803420000|2025-01-25 11:10:20|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737803430000|2025-01-25 11:10:30|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737803470000|2025-01-25 11:11:10|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737803480000|2025-01-25 11:11:20|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737803510000|2025-01-25 11:11:50|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737803540000|2025-01-25 11:12:20|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737803550000|2025-01-25 11:12:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737803590000|2025-01-25 11:13:10|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737803610000|2025-01-25 11:13:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737803650000|2025-01-25 11:14:10|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737803660000|2025-01-25 11:14:20|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737803670000|2025-01-25 11:14:30|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737803680000|2025-01-25 11:14:40|42.69|42.41|42.69|42.41|42.69|42.41|42.68|42.4|3
1737803690000|2025-01-25 11:14:50|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737803700000|2025-01-25 11:15:00|42.67|42.39|42.67|42.39|42.68|42.4|42.67|42.39|3
1737803710000|2025-01-25 11:15:10|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737803720000|2025-01-25 11:15:20|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737803730000|2025-01-25 11:15:30|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737803760000|2025-01-25 11:16:00|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737803790000|2025-01-25 11:16:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737803820000|2025-01-25 11:17:00|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737803830000|2025-01-25 11:17:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737803860000|2025-01-25 11:17:40|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|5
1737803890000|2025-01-25 11:18:10|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737803910000|2025-01-25 11:18:30|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737803940000|2025-01-25 11:19:00|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737803990000|2025-01-25 11:19:50|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737804000000|2025-01-25 11:20:00|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737804010000|2025-01-25 11:20:10|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737804020000|2025-01-25 11:20:20|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737804030000|2025-01-25 11:20:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737804050000|2025-01-25 11:20:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737804090000|2025-01-25 11:21:30|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737804110000|2025-01-25 11:21:50|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737804120000|2025-01-25 11:22:00|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737804150000|2025-01-25 11:22:30|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737804170000|2025-01-25 11:22:50|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737804180000|2025-01-25 11:23:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737804190000|2025-01-25 11:23:10|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737804230000|2025-01-25 11:23:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737804270000|2025-01-25 11:24:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737804310000|2025-01-25 11:25:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737804320000|2025-01-25 11:25:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737804330000|2025-01-25 11:25:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737804370000|2025-01-25 11:26:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737804380000|2025-01-25 11:26:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737804400000|2025-01-25 11:26:40|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737804410000|2025-01-25 11:26:50|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737804420000|2025-01-25 11:27:00|42.63|42.35|42.65|42.37|42.65|42.37|42.63|42.35|3
1737804470000|2025-01-25 11:27:50|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737804490000|2025-01-25 11:28:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737804520000|2025-01-25 11:28:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737804530000|2025-01-25 11:28:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737804540000|2025-01-25 11:29:00|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737804550000|2025-01-25 11:29:10|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737804560000|2025-01-25 11:29:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|7
1737804570000|2025-01-25 11:29:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737804600000|2025-01-25 11:30:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737804700000|2025-01-25 11:31:40|42.62|42.34|42.59|42.31|42.63|42.35|42.59|42.31|6
1737804710000|2025-01-25 11:31:50|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737804720000|2025-01-25 11:32:00|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737804740000|2025-01-25 11:32:20|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737804760000|2025-01-25 11:32:40|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737804770000|2025-01-25 11:32:50|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737804780000|2025-01-25 11:33:00|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737804790000|2025-01-25 11:33:10|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737804840000|2025-01-25 11:34:00|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737804860000|2025-01-25 11:34:20|42.61|42.33|42.62|42.34|42.62|42.34|42.6|42.32|4
1737804870000|2025-01-25 11:34:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737804890000|2025-01-25 11:34:50|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737804900000|2025-01-25 11:35:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737804910000|2025-01-25 11:35:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737804920000|2025-01-25 11:35:20|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737804930000|2025-01-25 11:35:30|42.65|42.37|42.65|42.37|42.66|42.38|42.65|42.37|3
1737804940000|2025-01-25 11:35:40|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737804960000|2025-01-25 11:36:00|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737804970000|2025-01-25 11:36:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737804980000|2025-01-25 11:36:20|42.64|42.36|42.62|42.34|42.64|42.36|42.62|42.34|5
1737805000000|2025-01-25 11:36:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737805020000|2025-01-25 11:37:00|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737805040000|2025-01-25 11:37:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737805050000|2025-01-25 11:37:30|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737805060000|2025-01-25 11:37:40|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737805070000|2025-01-25 11:37:50|42.63|42.35|42.63|42.35|42.64|42.36|42.62|42.34|5
1737805080000|2025-01-25 11:38:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737805110000|2025-01-25 11:38:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737805260000|2025-01-25 11:41:00|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737805290000|2025-01-25 11:41:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737805320000|2025-01-25 11:42:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737805330000|2025-01-25 11:42:10|42.67|42.39|42.69|42.41|42.69|42.41|42.67|42.39|3
1737805350000|2025-01-25 11:42:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737805360000|2025-01-25 11:42:40|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737805390000|2025-01-25 11:43:10|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737805430000|2025-01-25 11:43:50|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737805440000|2025-01-25 11:44:00|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737805450000|2025-01-25 11:44:10|42.7|42.42|42.68|42.4|42.7|42.42|42.68|42.4|3
1737805460000|2025-01-25 11:44:20|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737805470000|2025-01-25 11:44:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737805480000|2025-01-25 11:44:40|42.69|42.41|42.71|42.43|42.71|42.43|42.69|42.41|3
1737805510000|2025-01-25 11:45:10|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737805520000|2025-01-25 11:45:20|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737805530000|2025-01-25 11:45:30|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737805540000|2025-01-25 11:45:40|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737805570000|2025-01-25 11:46:10|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737805580000|2025-01-25 11:46:20|42.72|42.44|42.75|42.47|42.75|42.47|42.71|42.43|5
1737805610000|2025-01-25 11:46:50|42.74|42.46|42.75|42.47|42.75|42.47|42.74|42.46|2
1737805630000|2025-01-25 11:47:10|42.74|42.46|42.72|42.44|42.74|42.46|42.72|42.44|2
1737805640000|2025-01-25 11:47:20|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737805650000|2025-01-25 11:47:30|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737805660000|2025-01-25 11:47:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737805730000|2025-01-25 11:48:50|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737805740000|2025-01-25 11:49:00|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737805800000|2025-01-25 11:50:00|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737805810000|2025-01-25 11:50:10|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737805840000|2025-01-25 11:50:40|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737805870000|2025-01-25 11:51:10|42.77|42.49|42.78|42.5|42.78|42.5|42.77|42.49|2
1737805900000|2025-01-25 11:51:40|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737805920000|2025-01-25 11:52:00|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737805930000|2025-01-25 11:52:10|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737805940000|2025-01-25 11:52:20|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737805960000|2025-01-25 11:52:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737806010000|2025-01-25 11:53:30|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737806040000|2025-01-25 11:54:00|42.75|42.47|42.76|42.48|42.76|42.48|42.75|42.47|2
1737806060000|2025-01-25 11:54:20|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737806100000|2025-01-25 11:55:00|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737806110000|2025-01-25 11:55:10|42.78|42.5|42.76|42.48|42.78|42.5|42.76|42.48|3
1737806130000|2025-01-25 11:55:30|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737806140000|2025-01-25 11:55:40|42.76|42.48|42.76|42.48|42.77|42.49|42.76|42.48|3
1737806150000|2025-01-25 11:55:50|42.77|42.49|42.77|42.49|42.77|42.49|42.76|42.48|5
1737806160000|2025-01-25 11:56:00|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737806170000|2025-01-25 11:56:10|42.77|42.49|42.77|42.49|42.77|42.49|42.76|42.48|3
1737806190000|2025-01-25 11:56:30|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|4
1737806230000|2025-01-25 11:57:10|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737806240000|2025-01-25 11:57:20|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737806250000|2025-01-25 11:57:30|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737806260000|2025-01-25 11:57:40|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737806270000|2025-01-25 11:57:50|42.78|42.5|42.78|42.5|42.78|42.5|42.77|42.49|3
1737806300000|2025-01-25 11:58:20|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737806310000|2025-01-25 11:58:30|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737806320000|2025-01-25 11:58:40|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737806350000|2025-01-25 11:59:10|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737806390000|2025-01-25 11:59:50|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737806430000|2025-01-25 12:00:30|42.75|42.47|42.75|42.47|42.75|42.47|42.74|42.46|3
1737806440000|2025-01-25 12:00:40|42.74|42.46|42.74|42.46|42.75|42.47|42.74|42.46|3
1737806460000|2025-01-25 12:01:00|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|4
1737806470000|2025-01-25 12:01:10|42.75|42.47|42.75|42.47|42.76|42.48|42.74|42.46|5
1737806480000|2025-01-25 12:01:20|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|2
1737806490000|2025-01-25 12:01:30|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|4
1737806510000|2025-01-25 12:01:50|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737806520000|2025-01-25 12:02:00|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737806530000|2025-01-25 12:02:10|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737806540000|2025-01-25 12:02:20|42.72|42.44|42.72|42.44|42.73|42.45|42.72|42.44|5
1737806550000|2025-01-25 12:02:30|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737806560000|2025-01-25 12:02:40|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|3
1737806570000|2025-01-25 12:02:50|42.65|42.37|42.62|42.34|42.65|42.37|42.61|42.33|6
1737806580000|2025-01-25 12:03:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737806590000|2025-01-25 12:03:10|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737806600000|2025-01-25 12:03:20|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737806610000|2025-01-25 12:03:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737806620000|2025-01-25 12:03:40|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737806630000|2025-01-25 12:03:50|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|3
1737806640000|2025-01-25 12:04:00|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737806650000|2025-01-25 12:04:10|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|4
1737806660000|2025-01-25 12:04:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737806670000|2025-01-25 12:04:30|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|3
1737806680000|2025-01-25 12:04:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737806690000|2025-01-25 12:04:50|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737806700000|2025-01-25 12:05:00|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737806710000|2025-01-25 12:05:10|42.56|42.28|42.58|42.3|42.58|42.3|42.56|42.28|3
1737806740000|2025-01-25 12:05:40|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|4
1737806760000|2025-01-25 12:06:00|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|4
1737806770000|2025-01-25 12:06:10|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737806780000|2025-01-25 12:06:20|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737806790000|2025-01-25 12:06:30|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737806800000|2025-01-25 12:06:40|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737806820000|2025-01-25 12:07:00|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737806830000|2025-01-25 12:07:10|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737806840000|2025-01-25 12:07:20|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737806850000|2025-01-25 12:07:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737806880000|2025-01-25 12:08:00|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|3
1737806890000|2025-01-25 12:08:10|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737806900000|2025-01-25 12:08:20|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|4
1737806910000|2025-01-25 12:08:30|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737806920000|2025-01-25 12:08:40|42.55|42.27|42.55|42.27|42.55|42.27|42.54|42.26|3
1737806940000|2025-01-25 12:09:00|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737806950000|2025-01-25 12:09:10|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737806960000|2025-01-25 12:09:20|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737806980000|2025-01-25 12:09:40|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737807020000|2025-01-25 12:10:20|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737807040000|2025-01-25 12:10:40|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737807070000|2025-01-25 12:11:10|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|4
1737807080000|2025-01-25 12:11:20|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737807100000|2025-01-25 12:11:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737807130000|2025-01-25 12:12:10|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737807140000|2025-01-25 12:12:20|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737807260000|2025-01-25 12:14:20|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737807270000|2025-01-25 12:14:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737807280000|2025-01-25 12:14:40|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737807310000|2025-01-25 12:15:10|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737807320000|2025-01-25 12:15:20|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737807330000|2025-01-25 12:15:30|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737807340000|2025-01-25 12:15:40|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737807350000|2025-01-25 12:15:50|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737807360000|2025-01-25 12:16:00|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737807370000|2025-01-25 12:16:10|42.57|42.29|42.57|42.29|42.58|42.3|42.57|42.29|3
1737807400000|2025-01-25 12:16:40|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737807450000|2025-01-25 12:17:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737807460000|2025-01-25 12:17:40|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737807520000|2025-01-25 12:18:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737807530000|2025-01-25 12:18:50|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737807580000|2025-01-25 12:19:40|42.57|42.29|42.57|42.29|42.57|42.29|42.56|42.28|3
1737807590000|2025-01-25 12:19:50|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737807600000|2025-01-25 12:20:00|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737807610000|2025-01-25 12:20:10|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737807620000|2025-01-25 12:20:20|42.53|42.25|42.5|42.22|42.53|42.25|42.5|42.22|4
1737807630000|2025-01-25 12:20:30|42.49|42.21|42.49|42.21|42.5|42.22|42.49|42.21|3
1737807670000|2025-01-25 12:21:10|42.48|42.2|42.48|42.2|42.49|42.21|42.48|42.2|3
1737807690000|2025-01-25 12:21:30|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737807710000|2025-01-25 12:21:50|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737807720000|2025-01-25 12:22:00|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737807740000|2025-01-25 12:22:20|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737807800000|2025-01-25 12:23:20|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737807820000|2025-01-25 12:23:40|42.46|42.18|42.46|42.18|42.47|42.19|42.46|42.18|3
1737807830000|2025-01-25 12:23:50|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737807840000|2025-01-25 12:24:00|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737807860000|2025-01-25 12:24:20|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737807870000|2025-01-25 12:24:30|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737807960000|2025-01-25 12:26:00|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737807970000|2025-01-25 12:26:10|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737808020000|2025-01-25 12:27:00|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737808030000|2025-01-25 12:27:10|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737808040000|2025-01-25 12:27:20|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737808050000|2025-01-25 12:27:30|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737808090000|2025-01-25 12:28:10|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737808100000|2025-01-25 12:28:20|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737808110000|2025-01-25 12:28:30|42.44|42.16|42.42|42.14|42.44|42.16|42.42|42.14|2
1737808170000|2025-01-25 12:29:30|42.43|42.15|42.45|42.17|42.45|42.17|42.43|42.15|2
1737808210000|2025-01-25 12:30:10|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737808220000|2025-01-25 12:30:20|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737808230000|2025-01-25 12:30:30|42.47|42.19|42.46|42.18|42.47|42.19|42.45|42.17|4
1737808240000|2025-01-25 12:30:40|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737808260000|2025-01-25 12:31:00|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737808270000|2025-01-25 12:31:10|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737808290000|2025-01-25 12:31:30|42.44|42.16|42.44|42.16|42.45|42.17|42.44|42.16|3
1737808300000|2025-01-25 12:31:40|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737808310000|2025-01-25 12:31:50|42.47|42.19|42.49|42.21|42.49|42.21|42.47|42.19|3
1737808320000|2025-01-25 12:32:00|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737808400000|2025-01-25 12:33:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737808430000|2025-01-25 12:33:50|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737808440000|2025-01-25 12:34:00|42.5|42.22|42.5|42.22|42.51|42.23|42.5|42.22|3
1737808460000|2025-01-25 12:34:20|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|4
1737808470000|2025-01-25 12:34:30|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737808480000|2025-01-25 12:34:40|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737808490000|2025-01-25 12:34:50|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737808500000|2025-01-25 12:35:00|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737808540000|2025-01-25 12:35:40|42.49|42.21|42.47|42.19|42.49|42.21|42.47|42.19|3
1737808550000|2025-01-25 12:35:50|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737808560000|2025-01-25 12:36:00|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737808570000|2025-01-25 12:36:10|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|4
1737808580000|2025-01-25 12:36:20|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737808590000|2025-01-25 12:36:30|42.48|42.2|42.51|42.23|42.51|42.23|42.48|42.2|3
1737808610000|2025-01-25 12:36:50|42.52|42.24|42.54|42.26|42.54|42.26|42.52|42.24|3
1737808620000|2025-01-25 12:37:00|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737808630000|2025-01-25 12:37:10|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737808640000|2025-01-25 12:37:20|42.56|42.28|42.57|42.29|42.57|42.29|42.55|42.27|4
1737808650000|2025-01-25 12:37:30|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737808720000|2025-01-25 12:38:40|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737808730000|2025-01-25 12:38:50|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|4
1737808740000|2025-01-25 12:39:00|42.54|42.26|42.54|42.26|42.55|42.27|42.54|42.26|3
1737808750000|2025-01-25 12:39:10|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737808760000|2025-01-25 12:39:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737808770000|2025-01-25 12:39:30|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737808790000|2025-01-25 12:39:50|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737808800000|2025-01-25 12:40:00|42.49|42.21|42.47|42.19|42.49|42.21|42.47|42.19|3
1737808820000|2025-01-25 12:40:20|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737808830000|2025-01-25 12:40:30|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|4
1737808840000|2025-01-25 12:40:40|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737808850000|2025-01-25 12:40:50|42.49|42.21|42.49|42.21|42.49|42.21|42.48|42.2|3
1737808860000|2025-01-25 12:41:00|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737808920000|2025-01-25 12:42:00|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737808930000|2025-01-25 12:42:10|42.51|42.23|42.52|42.24|42.53|42.25|42.51|42.23|4
1737808940000|2025-01-25 12:42:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737808960000|2025-01-25 12:42:40|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737808980000|2025-01-25 12:43:00|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737808990000|2025-01-25 12:43:10|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737809000000|2025-01-25 12:43:20|42.5|42.22|42.5|42.22|42.5|42.22|42.49|42.21|3
1737809010000|2025-01-25 12:43:30|42.51|42.23|42.51|42.23|42.51|42.23|42.5|42.22|3
1737809020000|2025-01-25 12:43:40|42.53|42.25|42.57|42.29|42.57|42.29|42.53|42.25|4
1737809030000|2025-01-25 12:43:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737809040000|2025-01-25 12:44:00|42.57|42.29|42.57|42.29|42.57|42.29|42.56|42.28|5
1737809050000|2025-01-25 12:44:10|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737809060000|2025-01-25 12:44:20|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737809070000|2025-01-25 12:44:30|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737809080000|2025-01-25 12:44:40|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737809110000|2025-01-25 12:45:10|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737809120000|2025-01-25 12:45:20|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737809130000|2025-01-25 12:45:30|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737809140000|2025-01-25 12:45:40|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737809150000|2025-01-25 12:45:50|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737809170000|2025-01-25 12:46:10|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737809180000|2025-01-25 12:46:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737809190000|2025-01-25 12:46:30|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|4
1737809200000|2025-01-25 12:46:40|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737809220000|2025-01-25 12:47:00|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|4
1737809230000|2025-01-25 12:47:10|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737809240000|2025-01-25 12:47:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737809250000|2025-01-25 12:47:30|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737809260000|2025-01-25 12:47:40|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|2
1737809270000|2025-01-25 12:47:50|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737809280000|2025-01-25 12:48:00|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737809290000|2025-01-25 12:48:10|42.58|42.3|42.59|42.31|42.6|42.32|42.58|42.3|3
1737809300000|2025-01-25 12:48:20|42.58|42.3|42.58|42.3|42.59|42.31|42.58|42.3|3
1737809320000|2025-01-25 12:48:40|42.59|42.31|42.58|42.3|42.6|42.32|42.58|42.3|4
1737809330000|2025-01-25 12:48:50|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737809350000|2025-01-25 12:49:10|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737809360000|2025-01-25 12:49:20|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737809370000|2025-01-25 12:49:30|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737809380000|2025-01-25 12:49:40|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737809390000|2025-01-25 12:49:50|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737809400000|2025-01-25 12:50:00|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737809410000|2025-01-25 12:50:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737809420000|2025-01-25 12:50:20|42.6|42.32|42.59|42.31|42.61|42.33|42.59|42.31|4
1737809430000|2025-01-25 12:50:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737809440000|2025-01-25 12:50:40|42.61|42.33|42.6|42.32|42.61|42.33|42.59|42.31|3
1737809450000|2025-01-25 12:50:50|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737809500000|2025-01-25 12:51:40|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737809540000|2025-01-25 12:52:20|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737809550000|2025-01-25 12:52:30|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737809560000|2025-01-25 12:52:40|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737809580000|2025-01-25 12:53:00|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737809590000|2025-01-25 12:53:10|42.57|42.29|42.57|42.29|42.58|42.3|42.57|42.29|3
1737809600000|2025-01-25 12:53:20|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737809650000|2025-01-25 12:54:10|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|4
1737809660000|2025-01-25 12:54:20|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737809680000|2025-01-25 12:54:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737809740000|2025-01-25 12:55:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737809750000|2025-01-25 12:55:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737809760000|2025-01-25 12:56:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737809780000|2025-01-25 12:56:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737809790000|2025-01-25 12:56:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737809800000|2025-01-25 12:56:40|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737809810000|2025-01-25 12:56:50|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737809840000|2025-01-25 12:57:20|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737809870000|2025-01-25 12:57:50|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737809880000|2025-01-25 12:58:00|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737809890000|2025-01-25 12:58:10|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737809930000|2025-01-25 12:58:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737809970000|2025-01-25 12:59:30|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737809980000|2025-01-25 12:59:40|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737809990000|2025-01-25 12:59:50|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737810010000|2025-01-25 13:00:10|42.65|42.37|42.74|42.46|42.74|42.46|42.65|42.37|8
1737810020000|2025-01-25 13:00:20|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737810030000|2025-01-25 13:00:30|42.74|42.46|42.75|42.47|42.75|42.47|42.74|42.46|4
1737810050000|2025-01-25 13:00:50|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737810070000|2025-01-25 13:01:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737810090000|2025-01-25 13:01:30|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737810100000|2025-01-25 13:01:40|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737810110000|2025-01-25 13:01:50|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737810120000|2025-01-25 13:02:00|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|4
1737810130000|2025-01-25 13:02:10|42.77|42.49|42.78|42.5|42.78|42.5|42.77|42.49|2
1737810140000|2025-01-25 13:02:20|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737810160000|2025-01-25 13:02:40|42.76|42.48|42.77|42.49|42.77|42.49|42.76|42.48|2
1737810170000|2025-01-25 13:02:50|42.76|42.48|42.76|42.48|42.76|42.48|42.75|42.47|5
1737810180000|2025-01-25 13:03:00|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|3
1737810200000|2025-01-25 13:03:20|42.76|42.48|42.76|42.48|42.76|42.48|42.75|42.47|3
1737810220000|2025-01-25 13:03:40|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737810240000|2025-01-25 13:04:00|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737810250000|2025-01-25 13:04:10|42.77|42.49|42.77|42.49|42.78|42.5|42.77|42.49|3
1737810310000|2025-01-25 13:05:10|42.78|42.5|42.77|42.49|42.78|42.5|42.77|42.49|2
1737810330000|2025-01-25 13:05:30|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737810340000|2025-01-25 13:05:40|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|3
1737810350000|2025-01-25 13:05:50|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737810360000|2025-01-25 13:06:00|42.75|42.47|42.73|42.45|42.75|42.47|42.73|42.45|3
1737810370000|2025-01-25 13:06:10|42.72|42.44|42.7|42.42|42.72|42.44|42.7|42.42|3
1737810380000|2025-01-25 13:06:20|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737810400000|2025-01-25 13:06:40|42.71|42.43|42.71|42.43|42.72|42.44|42.7|42.42|5
1737810410000|2025-01-25 13:06:50|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737810430000|2025-01-25 13:07:10|42.72|42.44|42.74|42.46|42.74|42.46|42.72|42.44|2
1737810460000|2025-01-25 13:07:40|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737810480000|2025-01-25 13:08:00|42.71|42.43|42.69|42.41|42.71|42.43|42.69|42.41|4
1737810500000|2025-01-25 13:08:20|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737810510000|2025-01-25 13:08:30|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737810530000|2025-01-25 13:08:50|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737810540000|2025-01-25 13:09:00|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737810550000|2025-01-25 13:09:10|42.69|42.41|42.69|42.41|42.69|42.41|42.68|42.4|5
1737810560000|2025-01-25 13:09:20|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737810570000|2025-01-25 13:09:30|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|4
1737810580000|2025-01-25 13:09:40|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|4
1737810590000|2025-01-25 13:09:50|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737810610000|2025-01-25 13:10:10|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737810630000|2025-01-25 13:10:30|42.71|42.43|42.71|42.43|42.71|42.43|42.7|42.42|3
1737810640000|2025-01-25 13:10:40|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737810670000|2025-01-25 13:11:10|42.71|42.43|42.73|42.45|42.73|42.45|42.71|42.43|3
1737810700000|2025-01-25 13:11:40|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|2
1737810720000|2025-01-25 13:12:00|42.72|42.44|42.72|42.44|42.72|42.44|42.71|42.43|3
1737810730000|2025-01-25 13:12:10|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737810740000|2025-01-25 13:12:20|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737810760000|2025-01-25 13:12:40|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737810780000|2025-01-25 13:13:00|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737810790000|2025-01-25 13:13:10|42.73|42.45|42.73|42.45|42.74|42.46|42.73|42.45|3
1737810800000|2025-01-25 13:13:20|42.72|42.44|42.72|42.44|42.73|42.45|42.72|42.44|3
1737810810000|2025-01-25 13:13:30|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737810820000|2025-01-25 13:13:40|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737810880000|2025-01-25 13:14:40|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737810910000|2025-01-25 13:15:10|42.71|42.43|42.72|42.44|42.72|42.44|42.71|42.43|2
1737810920000|2025-01-25 13:15:20|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737810930000|2025-01-25 13:15:30|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|3
1737810950000|2025-01-25 13:15:50|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737810960000|2025-01-25 13:16:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737810980000|2025-01-25 13:16:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737811010000|2025-01-25 13:16:50|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737811040000|2025-01-25 13:17:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737811050000|2025-01-25 13:17:30|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737811080000|2025-01-25 13:18:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737811090000|2025-01-25 13:18:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737811110000|2025-01-25 13:18:30|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737811120000|2025-01-25 13:18:40|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737811150000|2025-01-25 13:19:10|42.66|42.38|42.66|42.38|42.67|42.39|42.66|42.38|3
1737811200000|2025-01-25 13:20:00|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737811210000|2025-01-25 13:20:10|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737811220000|2025-01-25 13:20:20|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737811230000|2025-01-25 13:20:30|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737811240000|2025-01-25 13:20:40|42.7|42.42|42.7|42.42|42.71|42.43|42.7|42.42|3
1737811250000|2025-01-25 13:20:50|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737811260000|2025-01-25 13:21:00|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737811270000|2025-01-25 13:21:10|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737811280000|2025-01-25 13:21:20|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737811290000|2025-01-25 13:21:30|42.72|42.44|42.73|42.45|42.73|42.45|42.72|42.44|2
1737811300000|2025-01-25 13:21:40|42.72|42.44|42.73|42.45|42.73|42.45|42.72|42.44|4
1737811330000|2025-01-25 13:22:10|42.72|42.44|42.73|42.45|42.73|42.45|42.72|42.44|4
1737811340000|2025-01-25 13:22:20|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|2
1737811350000|2025-01-25 13:22:30|42.74|42.46|42.75|42.47|42.75|42.47|42.73|42.45|3
1737811360000|2025-01-25 13:22:40|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|2
1737811380000|2025-01-25 13:23:00|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737811390000|2025-01-25 13:23:10|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737811400000|2025-01-25 13:23:20|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737811410000|2025-01-25 13:23:30|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737811420000|2025-01-25 13:23:40|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737811440000|2025-01-25 13:24:00|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|2
1737811450000|2025-01-25 13:24:10|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737811460000|2025-01-25 13:24:20|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737811590000|2025-01-25 13:26:30|42.74|42.46|42.75|42.47|42.75|42.47|42.74|42.46|2
1737811600000|2025-01-25 13:26:40|42.74|42.46|42.74|42.46|42.75|42.47|42.74|42.46|3
1737811610000|2025-01-25 13:26:50|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737811620000|2025-01-25 13:27:00|42.75|42.47|42.75|42.47|42.75|42.47|42.74|42.46|3
1737811660000|2025-01-25 13:27:40|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|2
1737811690000|2025-01-25 13:28:10|42.74|42.46|42.74|42.46|42.75|42.47|42.74|42.46|3
1737811700000|2025-01-25 13:28:20|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737811710000|2025-01-25 13:28:30|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737811720000|2025-01-25 13:28:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737811770000|2025-01-25 13:29:30|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737811780000|2025-01-25 13:29:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737811790000|2025-01-25 13:29:50|42.74|42.46|42.75|42.47|42.75|42.47|42.74|42.46|2
1737811800000|2025-01-25 13:30:00|42.74|42.46|42.71|42.43|42.74|42.46|42.71|42.43|3
1737811810000|2025-01-25 13:30:10|42.72|42.44|42.73|42.45|42.73|42.45|42.72|42.44|2
1737811820000|2025-01-25 13:30:20|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737811830000|2025-01-25 13:30:30|42.71|42.43|42.68|42.4|42.71|42.43|42.68|42.4|6
1737811840000|2025-01-25 13:30:40|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737811850000|2025-01-25 13:30:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737811860000|2025-01-25 13:31:00|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737811870000|2025-01-25 13:31:10|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737811880000|2025-01-25 13:31:20|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737811890000|2025-01-25 13:31:30|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737811900000|2025-01-25 13:31:40|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737811910000|2025-01-25 13:31:50|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737811930000|2025-01-25 13:32:10|42.72|42.44|42.72|42.44|42.72|42.44|42.71|42.43|3
1737811950000|2025-01-25 13:32:30|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737811960000|2025-01-25 13:32:40|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737811970000|2025-01-25 13:32:50|42.71|42.43|42.72|42.44|42.72|42.44|42.71|42.43|2
1737811980000|2025-01-25 13:33:00|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737811990000|2025-01-25 13:33:10|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737812000000|2025-01-25 13:33:20|42.72|42.44|42.72|42.44|42.72|42.44|42.71|42.43|5
1737812010000|2025-01-25 13:33:30|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737812050000|2025-01-25 13:34:10|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737812060000|2025-01-25 13:34:20|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737812070000|2025-01-25 13:34:30|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737812080000|2025-01-25 13:34:40|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737812090000|2025-01-25 13:34:50|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737812100000|2025-01-25 13:35:00|42.72|42.44|42.71|42.43|42.72|42.44|42.7|42.42|4
1737812120000|2025-01-25 13:35:20|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737812130000|2025-01-25 13:35:30|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737812140000|2025-01-25 13:35:40|42.67|42.39|42.67|42.39|42.68|42.4|42.67|42.39|3
1737812150000|2025-01-25 13:35:50|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737812160000|2025-01-25 13:36:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737812170000|2025-01-25 13:36:10|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737812180000|2025-01-25 13:36:20|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737812190000|2025-01-25 13:36:30|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|4
1737812200000|2025-01-25 13:36:40|42.67|42.39|42.7|42.42|42.7|42.42|42.67|42.39|6
1737812210000|2025-01-25 13:36:50|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737812220000|2025-01-25 13:37:00|42.68|42.4|42.68|42.4|42.69|42.41|42.68|42.4|3
1737812250000|2025-01-25 13:37:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737812260000|2025-01-25 13:37:40|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737812270000|2025-01-25 13:37:50|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737812280000|2025-01-25 13:38:00|42.65|42.37|42.65|42.37|42.66|42.38|42.65|42.37|3
1737812300000|2025-01-25 13:38:20|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737812320000|2025-01-25 13:38:40|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737812340000|2025-01-25 13:39:00|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737812360000|2025-01-25 13:39:20|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737812370000|2025-01-25 13:39:30|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737812390000|2025-01-25 13:39:50|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737812400000|2025-01-25 13:40:00|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737812440000|2025-01-25 13:40:40|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737812450000|2025-01-25 13:40:50|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737812460000|2025-01-25 13:41:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737812480000|2025-01-25 13:41:20|42.68|42.4|42.68|42.4|42.69|42.41|42.68|42.4|3
1737812500000|2025-01-25 13:41:40|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737812510000|2025-01-25 13:41:50|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737812520000|2025-01-25 13:42:00|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737812580000|2025-01-25 13:43:00|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737812600000|2025-01-25 13:43:20|42.71|42.43|42.69|42.41|42.71|42.43|42.69|42.41|5
1737812610000|2025-01-25 13:43:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737812620000|2025-01-25 13:43:40|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737812630000|2025-01-25 13:43:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737812650000|2025-01-25 13:44:10|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737812660000|2025-01-25 13:44:20|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|4
1737812670000|2025-01-25 13:44:30|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737812680000|2025-01-25 13:44:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737812690000|2025-01-25 13:44:50|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737812700000|2025-01-25 13:45:00|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737812730000|2025-01-25 13:45:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737812770000|2025-01-25 13:46:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737812780000|2025-01-25 13:46:20|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737812790000|2025-01-25 13:46:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737812820000|2025-01-25 13:47:00|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737812870000|2025-01-25 13:47:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737812970000|2025-01-25 13:49:30|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737812980000|2025-01-25 13:49:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737813000000|2025-01-25 13:50:00|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737813010000|2025-01-25 13:50:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737813020000|2025-01-25 13:50:20|42.65|42.37|42.6|42.32|42.65|42.37|42.6|42.32|4
1737813040000|2025-01-25 13:50:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737813060000|2025-01-25 13:51:00|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|3
1737813080000|2025-01-25 13:51:20|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737813090000|2025-01-25 13:51:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737813100000|2025-01-25 13:51:40|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737813110000|2025-01-25 13:51:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737813140000|2025-01-25 13:52:20|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737813150000|2025-01-25 13:52:30|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737813160000|2025-01-25 13:52:40|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737813180000|2025-01-25 13:53:00|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737813200000|2025-01-25 13:53:20|42.56|42.28|42.54|42.26|42.56|42.28|42.54|42.26|3
1737813220000|2025-01-25 13:53:40|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737813240000|2025-01-25 13:54:00|42.53|42.25|42.55|42.27|42.55|42.27|42.53|42.25|3
1737813260000|2025-01-25 13:54:20|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737813290000|2025-01-25 13:54:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737813300000|2025-01-25 13:55:00|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|4
1737813310000|2025-01-25 13:55:10|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737813320000|2025-01-25 13:55:20|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737813340000|2025-01-25 13:55:40|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737813370000|2025-01-25 13:56:10|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737813390000|2025-01-25 13:56:30|42.58|42.3|42.61|42.33|42.61|42.33|42.58|42.3|3
1737813410000|2025-01-25 13:56:50|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737813420000|2025-01-25 13:57:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737813430000|2025-01-25 13:57:10|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737813440000|2025-01-25 13:57:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737813450000|2025-01-25 13:57:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737813470000|2025-01-25 13:57:50|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737813480000|2025-01-25 13:58:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737813500000|2025-01-25 13:58:20|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737813510000|2025-01-25 13:58:30|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737813540000|2025-01-25 13:59:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737813550000|2025-01-25 13:59:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737813560000|2025-01-25 13:59:20|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737813600000|2025-01-25 14:00:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737813610000|2025-01-25 14:00:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737813640000|2025-01-25 14:00:40|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737813650000|2025-01-25 14:00:50|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|4
1737813660000|2025-01-25 14:01:00|42.6|42.32|42.6|42.32|42.62|42.34|42.6|42.32|5
1737813670000|2025-01-25 14:01:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737813700000|2025-01-25 14:01:40|42.59|42.31|42.56|42.28|42.59|42.31|42.56|42.28|3
1737813720000|2025-01-25 14:02:00|42.55|42.27|42.53|42.25|42.55|42.27|42.53|42.25|2
1737813730000|2025-01-25 14:02:10|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737813740000|2025-01-25 14:02:20|42.55|42.27|42.52|42.24|42.55|42.27|42.52|42.24|4
1737813750000|2025-01-25 14:02:30|42.53|42.25|42.53|42.25|42.54|42.26|42.53|42.25|3
1737813760000|2025-01-25 14:02:40|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737813770000|2025-01-25 14:02:50|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737813780000|2025-01-25 14:03:00|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737813790000|2025-01-25 14:03:10|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|2
1737813800000|2025-01-25 14:03:20|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737813810000|2025-01-25 14:03:30|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737813820000|2025-01-25 14:03:40|42.56|42.28|42.59|42.31|42.59|42.31|42.56|42.28|4
1737813850000|2025-01-25 14:04:10|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737813860000|2025-01-25 14:04:20|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737813870000|2025-01-25 14:04:30|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737813880000|2025-01-25 14:04:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737813890000|2025-01-25 14:04:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737813930000|2025-01-25 14:05:30|42.58|42.3|42.58|42.3|42.59|42.31|42.58|42.3|5
1737813940000|2025-01-25 14:05:40|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737813950000|2025-01-25 14:05:50|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737813960000|2025-01-25 14:06:00|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|4
1737813970000|2025-01-25 14:06:10|42.59|42.31|42.56|42.28|42.59|42.31|42.56|42.28|4
1737814010000|2025-01-25 14:06:50|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737814030000|2025-01-25 14:07:10|42.54|42.26|42.54|42.26|42.55|42.27|42.54|42.26|3
1737814040000|2025-01-25 14:07:20|42.55|42.27|42.55|42.27|42.55|42.27|42.54|42.26|3
1737814120000|2025-01-25 14:08:40|42.54|42.26|42.51|42.23|42.54|42.26|42.51|42.23|2
1737814130000|2025-01-25 14:08:50|42.5|42.22|42.48|42.2|42.5|42.22|42.48|42.2|3
1737814140000|2025-01-25 14:09:00|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737814150000|2025-01-25 14:09:10|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737814160000|2025-01-25 14:09:20|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737814180000|2025-01-25 14:09:40|42.5|42.22|42.52|42.24|42.52|42.24|42.5|42.22|3
1737814190000|2025-01-25 14:09:50|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737814200000|2025-01-25 14:10:00|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737814230000|2025-01-25 14:10:30|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737814260000|2025-01-25 14:11:00|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737814270000|2025-01-25 14:11:10|42.5|42.22|42.43|42.15|42.5|42.22|42.43|42.15|4
1737814280000|2025-01-25 14:11:20|42.39|42.11|42.35|42.07|42.39|42.11|42.35|42.07|2
1737814290000|2025-01-25 14:11:30|42.29|42.01|42.24|41.96|42.3|42.02|42.24|41.96|4
1737814300000|2025-01-25 14:11:40|42.25|41.97|42.15|41.87|42.25|41.97|42.15|41.87|3
1737814310000|2025-01-25 14:11:50|42.13|41.85|42.13|41.85|42.13|41.85|42.09|41.81|9
1737814320000|2025-01-25 14:12:00|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737814330000|2025-01-25 14:12:10|42.17|41.89|42.09|41.81|42.17|41.89|42.09|41.81|6
1737814340000|2025-01-25 14:12:20|42.08|41.8|41.99|41.71|42.09|41.81|41.99|41.71|7
1737814350000|2025-01-25 14:12:30|41.94|41.66|41.85|41.57|41.95|41.67|41.84|41.56|11
1737814360000|2025-01-25 14:12:40|41.84|41.56|41.76|41.48|41.84|41.56|41.7|41.42|10
1737814370000|2025-01-25 14:12:50|41.77|41.49|41.85|41.57|41.86|41.58|41.77|41.49|9
1737814380000|2025-01-25 14:13:00|41.84|41.56|41.7|41.42|41.85|41.57|41.7|41.42|7
1737814390000|2025-01-25 14:13:10|41.66|41.38|41.62|41.34|41.66|41.38|41.6|41.32|7
1737814400000|2025-01-25 14:13:20|41.63|41.35|41.44|41.16|41.66|41.38|41.42|41.14|18
1737814410000|2025-01-25 14:13:30|41.45|41.17|41.49|41.21|41.5|41.22|41.43|41.15|7
1737814420000|2025-01-25 14:13:40|41.5|41.22|41.55|41.27|41.55|41.27|41.5|41.22|6
1737814430000|2025-01-25 14:13:50|41.56|41.28|41.66|41.38|41.67|41.39|41.56|41.28|4
1737814440000|2025-01-25 14:14:00|41.67|41.39|41.72|41.44|41.72|41.44|41.67|41.39|5
1737814450000|2025-01-25 14:14:10|41.73|41.45|41.74|41.46|41.74|41.46|41.73|41.45|2
1737814460000|2025-01-25 14:14:20|41.73|41.45|41.78|41.5|41.79|41.51|41.73|41.45|5
1737814470000|2025-01-25 14:14:30|41.77|41.49|41.78|41.5|41.78|41.5|41.77|41.49|4
1737814480000|2025-01-25 14:14:40|41.79|41.51|41.79|41.51|41.79|41.51|41.78|41.5|3
1737814500000|2025-01-25 14:15:00|41.8|41.52|41.83|41.55|41.83|41.55|41.8|41.52|3
1737814510000|2025-01-25 14:15:10|41.82|41.54|41.83|41.55|41.83|41.55|41.81|41.53|6
1737814520000|2025-01-25 14:15:20|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737814530000|2025-01-25 14:15:30|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737814540000|2025-01-25 14:15:40|41.82|41.54|41.82|41.54|41.82|41.54|41.8|41.52|5
1737814550000|2025-01-25 14:15:50|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737814560000|2025-01-25 14:16:00|41.81|41.53|41.79|41.51|41.81|41.53|41.78|41.5|6
1737814570000|2025-01-25 14:16:10|41.78|41.5|41.77|41.49|41.78|41.5|41.77|41.49|2
1737814580000|2025-01-25 14:16:20|41.76|41.48|41.76|41.48|41.79|41.51|41.75|41.47|7
1737814600000|2025-01-25 14:16:40|41.78|41.5|41.79|41.51|41.79|41.51|41.78|41.5|2
1737814620000|2025-01-25 14:17:00|41.78|41.5|41.75|41.47|41.78|41.5|41.75|41.47|3
1737814630000|2025-01-25 14:17:10|41.74|41.46|41.73|41.45|41.74|41.46|41.73|41.45|2
1737814640000|2025-01-25 14:17:20|41.74|41.46|41.73|41.45|41.74|41.46|41.73|41.45|2
1737814650000|2025-01-25 14:17:30|41.74|41.46|41.73|41.45|41.74|41.46|41.73|41.45|4
1737814660000|2025-01-25 14:17:40|41.74|41.46|41.74|41.46|41.74|41.46|41.74|41.46|1
1737814670000|2025-01-25 14:17:50|41.75|41.47|41.76|41.48|41.76|41.48|41.75|41.47|2
1737814690000|2025-01-25 14:18:10|41.75|41.47|41.75|41.47|41.76|41.48|41.75|41.47|3
1737814700000|2025-01-25 14:18:20|41.76|41.48|41.76|41.48|41.76|41.48|41.76|41.48|1
1737814710000|2025-01-25 14:18:30|41.78|41.5|41.8|41.52|41.8|41.52|41.78|41.5|3
1737814720000|2025-01-25 14:18:40|41.81|41.53|41.83|41.55|41.83|41.55|41.81|41.53|4
1737814750000|2025-01-25 14:19:10|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737814770000|2025-01-25 14:19:30|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737814800000|2025-01-25 14:20:00|41.84|41.56|41.83|41.55|41.84|41.56|41.83|41.55|2
1737814810000|2025-01-25 14:20:10|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737814830000|2025-01-25 14:20:30|41.83|41.55|41.83|41.55|41.84|41.56|41.83|41.55|3
1737814840000|2025-01-25 14:20:40|41.82|41.54|41.79|41.51|41.82|41.54|41.78|41.5|6
1737814850000|2025-01-25 14:20:50|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|2
1737814860000|2025-01-25 14:21:00|41.8|41.52|41.79|41.51|41.8|41.52|41.77|41.49|6
1737814870000|2025-01-25 14:21:10|41.78|41.5|41.78|41.5|41.78|41.5|41.78|41.5|1
1737814880000|2025-01-25 14:21:20|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737814890000|2025-01-25 14:21:30|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737814900000|2025-01-25 14:21:40|41.8|41.52|41.8|41.52|41.81|41.53|41.8|41.52|3
1737814910000|2025-01-25 14:21:50|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737814920000|2025-01-25 14:22:00|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737814930000|2025-01-25 14:22:10|41.81|41.53|41.79|41.51|41.81|41.53|41.79|41.51|3
1737814940000|2025-01-25 14:22:20|41.8|41.52|41.8|41.52|41.81|41.53|41.79|41.51|7
1737814950000|2025-01-25 14:22:30|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737814960000|2025-01-25 14:22:40|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737814990000|2025-01-25 14:23:10|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737815030000|2025-01-25 14:23:50|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737815040000|2025-01-25 14:24:00|41.83|41.55|41.81|41.53|41.83|41.55|41.8|41.52|5
1737815060000|2025-01-25 14:24:20|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737815080000|2025-01-25 14:24:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737815090000|2025-01-25 14:24:50|41.86|41.58|41.87|41.59|41.88|41.6|41.86|41.58|4
1737815100000|2025-01-25 14:25:00|41.88|41.6|41.89|41.61|41.89|41.61|41.87|41.59|6
1737815110000|2025-01-25 14:25:10|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737815130000|2025-01-25 14:25:30|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737815150000|2025-01-25 14:25:50|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737815160000|2025-01-25 14:26:00|41.89|41.61|41.9|41.62|41.9|41.62|41.88|41.6|4
1737815170000|2025-01-25 14:26:10|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737815180000|2025-01-25 14:26:20|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737815190000|2025-01-25 14:26:30|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737815220000|2025-01-25 14:27:00|41.89|41.61|41.89|41.61|41.9|41.62|41.89|41.61|5
1737815240000|2025-01-25 14:27:20|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737815250000|2025-01-25 14:27:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737815260000|2025-01-25 14:27:40|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737815290000|2025-01-25 14:28:10|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737815310000|2025-01-25 14:28:30|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737815320000|2025-01-25 14:28:40|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737815340000|2025-01-25 14:29:00|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737815350000|2025-01-25 14:29:10|41.89|41.61|41.87|41.59|41.89|41.61|41.87|41.59|2
1737815360000|2025-01-25 14:29:20|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|2
1737815370000|2025-01-25 14:29:30|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|2
1737815380000|2025-01-25 14:29:40|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737815390000|2025-01-25 14:29:50|41.87|41.59|41.87|41.59|41.88|41.6|41.87|41.59|3
1737815450000|2025-01-25 14:30:50|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|2
1737815460000|2025-01-25 14:31:00|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737815470000|2025-01-25 14:31:10|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737815480000|2025-01-25 14:31:20|41.85|41.57|41.81|41.53|41.85|41.57|41.81|41.53|6
1737815490000|2025-01-25 14:31:30|41.82|41.54|41.82|41.54|41.83|41.55|41.82|41.54|5
1737815500000|2025-01-25 14:31:40|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737815520000|2025-01-25 14:32:00|41.81|41.53|41.81|41.53|41.82|41.54|41.81|41.53|3
1737815540000|2025-01-25 14:32:20|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737815550000|2025-01-25 14:32:30|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737815560000|2025-01-25 14:32:40|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737815580000|2025-01-25 14:33:00|41.8|41.52|41.8|41.52|41.8|41.52|41.79|41.51|3
1737815590000|2025-01-25 14:33:10|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|2
1737815610000|2025-01-25 14:33:30|41.79|41.51|41.78|41.5|41.79|41.51|41.78|41.5|2
1737815620000|2025-01-25 14:33:40|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737815630000|2025-01-25 14:33:50|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737815640000|2025-01-25 14:34:00|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737815650000|2025-01-25 14:34:10|41.81|41.53|41.81|41.53|41.81|41.53|41.8|41.52|3
1737815660000|2025-01-25 14:34:20|41.8|41.52|41.8|41.52|41.81|41.53|41.8|41.52|5
1737815670000|2025-01-25 14:34:30|41.81|41.53|41.81|41.53|41.82|41.54|41.81|41.53|3
1737815680000|2025-01-25 14:34:40|41.82|41.54|41.86|41.58|41.86|41.58|41.82|41.54|5
1737815690000|2025-01-25 14:34:50|41.85|41.57|41.85|41.57|41.86|41.58|41.85|41.57|3
1737815700000|2025-01-25 14:35:00|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|5
1737815710000|2025-01-25 14:35:10|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737815720000|2025-01-25 14:35:20|41.83|41.55|41.8|41.52|41.83|41.55|41.8|41.52|2
1737815750000|2025-01-25 14:35:50|41.81|41.53|41.84|41.56|41.84|41.56|41.81|41.53|5
1737815760000|2025-01-25 14:36:00|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|2
1737815770000|2025-01-25 14:36:10|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737815780000|2025-01-25 14:36:20|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737815790000|2025-01-25 14:36:30|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737815830000|2025-01-25 14:37:10|41.82|41.54|41.82|41.54|41.83|41.55|41.82|41.54|3
1737815890000|2025-01-25 14:38:10|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737815900000|2025-01-25 14:38:20|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737815910000|2025-01-25 14:38:30|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737815920000|2025-01-25 14:38:40|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737815930000|2025-01-25 14:38:50|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737815940000|2025-01-25 14:39:00|41.81|41.53|41.81|41.53|41.82|41.54|41.81|41.53|3
1737815950000|2025-01-25 14:39:10|41.82|41.54|41.82|41.54|41.82|41.54|41.81|41.53|3
1737815960000|2025-01-25 14:39:20|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737815980000|2025-01-25 14:39:40|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737815990000|2025-01-25 14:39:50|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737816010000|2025-01-25 14:40:10|41.79|41.51|41.78|41.5|41.79|41.51|41.78|41.5|2
1737816020000|2025-01-25 14:40:20|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|2
1737816030000|2025-01-25 14:40:30|41.82|41.54|41.82|41.54|41.82|41.54|41.81|41.53|3
1737816040000|2025-01-25 14:40:40|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737816050000|2025-01-25 14:40:50|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737816060000|2025-01-25 14:41:00|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737816090000|2025-01-25 14:41:30|41.81|41.53|41.81|41.53|41.82|41.54|41.81|41.53|3
1737816100000|2025-01-25 14:41:40|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|2
1737816110000|2025-01-25 14:41:50|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|2
1737816120000|2025-01-25 14:42:00|41.8|41.52|41.81|41.53|41.82|41.54|41.8|41.52|3
1737816130000|2025-01-25 14:42:10|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|6
1737816140000|2025-01-25 14:42:20|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737816150000|2025-01-25 14:42:30|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737816160000|2025-01-25 14:42:40|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737816170000|2025-01-25 14:42:50|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|2
1737816180000|2025-01-25 14:43:00|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737819610000|2025-01-25 15:40:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737819640000|2025-01-25 15:40:40|42.25|41.97|42.24|41.96|42.25|41.97|42.23|41.95|4
1737819650000|2025-01-25 15:40:50|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737819660000|2025-01-25 15:41:00|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|4
1737819680000|2025-01-25 15:41:20|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|4
1737819690000|2025-01-25 15:41:30|42.24|41.96|42.23|41.95|42.24|41.96|42.22|41.94|6
1737819710000|2025-01-25 15:41:50|42.24|41.96|42.23|41.95|42.24|41.96|42.22|41.94|4
1737819720000|2025-01-25 15:42:00|42.22|41.94|42.21|41.93|42.22|41.94|42.2|41.92|5
1737819730000|2025-01-25 15:42:10|42.2|41.92|42.18|41.9|42.21|41.93|42.17|41.89|7
1737819740000|2025-01-25 15:42:20|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737819750000|2025-01-25 15:42:30|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|5
1737819760000|2025-01-25 15:42:40|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|6
1737819770000|2025-01-25 15:42:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737819780000|2025-01-25 15:43:00|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|3
1737819790000|2025-01-25 15:43:10|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737819840000|2025-01-25 15:44:00|42.18|41.9|42.19|41.91|42.2|41.92|42.18|41.9|6
1737819880000|2025-01-25 15:44:40|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737819910000|2025-01-25 15:45:10|42.13|41.85|42.14|41.86|42.14|41.86|42.12|41.84|3
1737819920000|2025-01-25 15:45:20|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|5
1737819930000|2025-01-25 15:45:30|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737819960000|2025-01-25 15:46:00|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|7
1737819970000|2025-01-25 15:46:10|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737819980000|2025-01-25 15:46:20|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737820030000|2025-01-25 15:47:10|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|4
1737820040000|2025-01-25 15:47:20|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737820060000|2025-01-25 15:47:40|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737820070000|2025-01-25 15:47:50|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737820100000|2025-01-25 15:48:20|42.13|41.85|42.11|41.83|42.13|41.85|42.11|41.83|5
1737820110000|2025-01-25 15:48:30|42.1|41.82|42.13|41.85|42.13|41.85|42.1|41.82|5
1737820120000|2025-01-25 15:48:40|42.12|41.84|42.15|41.87|42.15|41.87|42.12|41.84|5
1737820130000|2025-01-25 15:48:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737820140000|2025-01-25 15:49:00|42.17|41.89|42.2|41.92|42.2|41.92|42.17|41.89|4
1737820150000|2025-01-25 15:49:10|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737820160000|2025-01-25 15:49:20|42.19|41.91|42.16|41.88|42.19|41.91|42.16|41.88|3
1737820170000|2025-01-25 15:49:30|42.19|41.91|42.18|41.9|42.19|41.91|42.16|41.88|6
1737820180000|2025-01-25 15:49:40|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737820190000|2025-01-25 15:49:50|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737820200000|2025-01-25 15:50:00|42.18|41.9|42.21|41.93|42.21|41.93|42.18|41.9|6
1737820210000|2025-01-25 15:50:10|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737820220000|2025-01-25 15:50:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737820230000|2025-01-25 15:50:30|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|5
1737820240000|2025-01-25 15:50:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737820250000|2025-01-25 15:50:50|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737820260000|2025-01-25 15:51:00|42.22|41.94|42.27|41.99|42.27|41.99|42.22|41.94|8
1737820270000|2025-01-25 15:51:10|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737820280000|2025-01-25 15:51:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737820300000|2025-01-25 15:51:40|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737820310000|2025-01-25 15:51:50|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737820320000|2025-01-25 15:52:00|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|5
1737820330000|2025-01-25 15:52:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|4
1737820340000|2025-01-25 15:52:20|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737820360000|2025-01-25 15:52:40|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737820370000|2025-01-25 15:52:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737820410000|2025-01-25 15:53:30|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|8
1737820420000|2025-01-25 15:53:40|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|3
1737820430000|2025-01-25 15:53:50|42.24|41.96|42.26|41.98|42.26|41.98|42.23|41.95|9
1737820440000|2025-01-25 15:54:00|42.25|41.97|42.3|42.02|42.3|42.02|42.25|41.97|6
1737820450000|2025-01-25 15:54:10|42.31|42.03|42.31|42.03|42.32|42.04|42.3|42.02|7
1737820460000|2025-01-25 15:54:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737820470000|2025-01-25 15:54:30|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737820500000|2025-01-25 15:55:00|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737820510000|2025-01-25 15:55:10|42.28|42|42.29|42.01|42.29|42.01|42.28|42|6
1737820520000|2025-01-25 15:55:20|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737820530000|2025-01-25 15:55:30|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737820540000|2025-01-25 15:55:40|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737820550000|2025-01-25 15:55:50|42.31|42.03|42.32|42.04|42.33|42.05|42.31|42.03|6
1737820560000|2025-01-25 15:56:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737820570000|2025-01-25 15:56:10|42.33|42.05|42.31|42.03|42.33|42.05|42.3|42.02|7
1737820590000|2025-01-25 15:56:30|42.3|42.02|42.29|42.01|42.31|42.03|42.28|42|6
1737820600000|2025-01-25 15:56:40|42.28|42|42.29|42.01|42.29|42.01|42.28|42|4
1737820610000|2025-01-25 15:56:50|42.28|42|42.28|42|42.28|42|42.28|42|1
1737820620000|2025-01-25 15:57:00|42.27|41.99|42.26|41.98|42.28|42|42.26|41.98|4
1737820630000|2025-01-25 15:57:10|42.25|41.97|42.26|41.98|42.27|41.99|42.25|41.97|3
1737820650000|2025-01-25 15:57:30|42.27|41.99|42.28|42|42.28|42|42.27|41.99|4
1737820670000|2025-01-25 15:57:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737820690000|2025-01-25 15:58:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737820700000|2025-01-25 15:58:20|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737820710000|2025-01-25 15:58:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737820720000|2025-01-25 15:58:40|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737820740000|2025-01-25 15:59:00|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|3
1737820750000|2025-01-25 15:59:10|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737820760000|2025-01-25 15:59:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737820780000|2025-01-25 15:59:40|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737820790000|2025-01-25 15:59:50|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737820800000|2025-01-25 16:00:00|42.23|41.95|42.24|41.96|42.25|41.97|42.22|41.94|7
1737820810000|2025-01-25 16:00:10|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|4
1737820830000|2025-01-25 16:00:30|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737820840000|2025-01-25 16:00:40|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737820850000|2025-01-25 16:00:50|42.23|41.95|42.21|41.93|42.23|41.95|42.21|41.93|3
1737820860000|2025-01-25 16:01:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|8
1737820880000|2025-01-25 16:01:20|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737820890000|2025-01-25 16:01:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737820900000|2025-01-25 16:01:40|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|3
1737820910000|2025-01-25 16:01:50|42.19|41.91|42.22|41.94|42.22|41.94|42.19|41.91|6
1737820920000|2025-01-25 16:02:00|42.21|41.93|42.23|41.95|42.24|41.96|42.21|41.93|7
1737820930000|2025-01-25 16:02:10|42.24|41.96|42.23|41.95|42.25|41.97|42.22|41.94|8
1737820940000|2025-01-25 16:02:20|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|4
1737820950000|2025-01-25 16:02:30|42.19|41.91|42.19|41.91|42.2|41.92|42.18|41.9|7
1737820960000|2025-01-25 16:02:40|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|4
1737820980000|2025-01-25 16:03:00|42.16|41.88|42.18|41.9|42.18|41.9|42.15|41.87|7
1737820990000|2025-01-25 16:03:10|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737821000000|2025-01-25 16:03:20|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737821010000|2025-01-25 16:03:30|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|5
1737821020000|2025-01-25 16:03:40|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737821030000|2025-01-25 16:03:50|42.23|41.95|42.22|41.94|42.23|41.95|42.2|41.92|6
1737821040000|2025-01-25 16:04:00|42.21|41.93|42.22|41.94|42.23|41.95|42.21|41.93|6
1737821050000|2025-01-25 16:04:10|42.23|41.95|42.21|41.93|42.23|41.95|42.21|41.93|3
1737821060000|2025-01-25 16:04:20|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737821080000|2025-01-25 16:04:40|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737821090000|2025-01-25 16:04:50|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737821100000|2025-01-25 16:05:00|42.22|41.94|42.21|41.93|42.22|41.94|42.2|41.92|3
1737821110000|2025-01-25 16:05:10|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|4
1737821120000|2025-01-25 16:05:20|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737821130000|2025-01-25 16:05:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737821150000|2025-01-25 16:05:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737821160000|2025-01-25 16:06:00|42.23|41.95|42.19|41.91|42.23|41.95|42.17|41.89|8
1737821170000|2025-01-25 16:06:10|42.18|41.9|42.23|41.95|42.23|41.95|42.18|41.9|9
1737821180000|2025-01-25 16:06:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737821200000|2025-01-25 16:06:40|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|4
1737821210000|2025-01-25 16:06:50|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737821220000|2025-01-25 16:07:00|42.23|41.95|42.24|41.96|42.24|41.96|42.22|41.94|4
1737821230000|2025-01-25 16:07:10|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|4
1737821240000|2025-01-25 16:07:20|42.25|41.97|42.22|41.94|42.25|41.97|42.22|41.94|6
1737821250000|2025-01-25 16:07:30|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|11
1737821280000|2025-01-25 16:08:00|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737821310000|2025-01-25 16:08:30|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|4
1737821320000|2025-01-25 16:08:40|42.2|41.92|42.21|41.93|42.22|41.94|42.2|41.92|4
1737821340000|2025-01-25 16:09:00|42.22|41.94|42.18|41.9|42.22|41.94|42.18|41.9|5
1737821350000|2025-01-25 16:09:10|42.19|41.91|42.18|41.9|42.19|41.91|42.17|41.89|4
1737821360000|2025-01-25 16:09:20|42.17|41.89|42.16|41.88|42.18|41.9|42.16|41.88|4
1737821370000|2025-01-25 16:09:30|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|5
1737821400000|2025-01-25 16:10:00|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|2
1737821410000|2025-01-25 16:10:10|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|3
1737821420000|2025-01-25 16:10:20|42.14|41.86|42.15|41.87|42.16|41.88|42.14|41.86|6
1737821430000|2025-01-25 16:10:30|42.16|41.88|42.15|41.87|42.16|41.88|42.14|41.86|4
1737821440000|2025-01-25 16:10:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737821450000|2025-01-25 16:10:50|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737821470000|2025-01-25 16:11:10|42.19|41.91|42.15|41.87|42.19|41.91|42.15|41.87|5
1737821480000|2025-01-25 16:11:20|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737821490000|2025-01-25 16:11:30|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737821500000|2025-01-25 16:11:40|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|4
1737821510000|2025-01-25 16:11:50|42.12|41.84|42.13|41.85|42.13|41.85|42.11|41.83|5
1737821520000|2025-01-25 16:12:00|42.14|41.86|42.15|41.87|42.16|41.88|42.14|41.86|4
1737821530000|2025-01-25 16:12:10|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737821540000|2025-01-25 16:12:20|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|3
1737821560000|2025-01-25 16:12:40|42.15|41.87|42.15|41.87|42.15|41.87|42.13|41.85|7
1737821570000|2025-01-25 16:12:50|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737821580000|2025-01-25 16:13:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737821590000|2025-01-25 16:13:10|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737821600000|2025-01-25 16:13:20|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737821610000|2025-01-25 16:13:30|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737821620000|2025-01-25 16:13:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737821630000|2025-01-25 16:13:50|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|2
1737821640000|2025-01-25 16:14:00|42.12|41.84|42.13|41.85|42.14|41.86|42.12|41.84|3
1737821650000|2025-01-25 16:14:10|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737821670000|2025-01-25 16:14:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737821700000|2025-01-25 16:15:00|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|6
1737821710000|2025-01-25 16:15:10|42.17|41.89|42.19|41.91|42.19|41.91|42.17|41.89|5
1737821720000|2025-01-25 16:15:20|42.2|41.92|42.17|41.89|42.2|41.92|42.17|41.89|5
1737821730000|2025-01-25 16:15:30|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|4
1737821740000|2025-01-25 16:15:40|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|2
1737821750000|2025-01-25 16:15:50|42.15|41.87|42.16|41.88|42.16|41.88|42.14|41.86|4
1737821760000|2025-01-25 16:16:00|42.17|41.89|42.2|41.92|42.2|41.92|42.17|41.89|6
1737821770000|2025-01-25 16:16:10|42.22|41.94|42.22|41.94|42.22|41.94|42.19|41.91|6
1737821780000|2025-01-25 16:16:20|42.21|41.93|42.2|41.92|42.21|41.93|42.19|41.91|4
1737821790000|2025-01-25 16:16:30|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737821800000|2025-01-25 16:16:40|42.18|41.9|42.19|41.91|42.19|41.91|42.17|41.89|4
1737821810000|2025-01-25 16:16:50|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|3
1737821820000|2025-01-25 16:17:00|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737821830000|2025-01-25 16:17:10|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737821840000|2025-01-25 16:17:20|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737821860000|2025-01-25 16:17:40|42.21|41.93|42.2|41.92|42.21|41.93|42.19|41.91|5
1737821870000|2025-01-25 16:17:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737821880000|2025-01-25 16:18:00|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|3
1737821890000|2025-01-25 16:18:10|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|3
1737821900000|2025-01-25 16:18:20|42.2|41.92|42.17|41.89|42.2|41.92|42.17|41.89|8
1737821910000|2025-01-25 16:18:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737821920000|2025-01-25 16:18:40|42.17|41.89|42.13|41.85|42.17|41.89|42.13|41.85|6
1737821940000|2025-01-25 16:19:00|42.14|41.86|42.15|41.87|42.16|41.88|42.14|41.86|6
1737821950000|2025-01-25 16:19:10|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|4
1737821960000|2025-01-25 16:19:20|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737821980000|2025-01-25 16:19:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737821990000|2025-01-25 16:19:50|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737822000000|2025-01-25 16:20:00|42.16|41.88|42.18|41.9|42.18|41.9|42.16|41.88|3
1737822010000|2025-01-25 16:20:10|42.17|41.89|42.18|41.9|42.18|41.9|42.16|41.88|5
1737822020000|2025-01-25 16:20:20|42.17|41.89|42.18|41.9|42.19|41.91|42.16|41.88|5
1737822030000|2025-01-25 16:20:30|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737822040000|2025-01-25 16:20:40|42.18|41.9|42.14|41.86|42.18|41.9|42.14|41.86|4
1737822060000|2025-01-25 16:21:00|42.13|41.85|42.13|41.85|42.15|41.87|42.13|41.85|7
1737822070000|2025-01-25 16:21:10|42.14|41.86|42.16|41.88|42.16|41.88|42.13|41.85|5
1737822080000|2025-01-25 16:21:20|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737822090000|2025-01-25 16:21:30|42.12|41.84|42.13|41.85|42.13|41.85|42.11|41.83|3
1737822100000|2025-01-25 16:21:40|42.12|41.84|42.09|41.81|42.12|41.84|42.09|41.81|4
1737822110000|2025-01-25 16:21:50|42.1|41.82|42.09|41.81|42.1|41.82|42.08|41.8|5
1737822120000|2025-01-25 16:22:00|42.1|41.82|42.08|41.8|42.11|41.83|42.08|41.8|5
1737822140000|2025-01-25 16:22:20|42.07|41.79|42.07|41.79|42.08|41.8|42.07|41.79|3
1737822150000|2025-01-25 16:22:30|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737822160000|2025-01-25 16:22:40|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737822170000|2025-01-25 16:22:50|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737822180000|2025-01-25 16:23:00|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|6
1737822190000|2025-01-25 16:23:10|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737822200000|2025-01-25 16:23:20|42.1|41.82|42.08|41.8|42.1|41.82|42.08|41.8|3
1737822210000|2025-01-25 16:23:30|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|5
1737822220000|2025-01-25 16:23:40|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|3
1737822230000|2025-01-25 16:23:50|42.09|41.81|42.07|41.79|42.09|41.81|42.07|41.79|3
1737822260000|2025-01-25 16:24:20|42.06|41.78|42.04|41.76|42.06|41.78|42.02|41.74|8
1737822270000|2025-01-25 16:24:30|42.03|41.75|42.06|41.78|42.06|41.78|42.03|41.75|7
1737822280000|2025-01-25 16:24:40|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|4
1737822290000|2025-01-25 16:24:50|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737822310000|2025-01-25 16:25:10|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737822320000|2025-01-25 16:25:20|42.05|41.77|42.04|41.76|42.05|41.77|42.04|41.76|2
1737822330000|2025-01-25 16:25:30|42.03|41.75|42.04|41.76|42.05|41.77|42.03|41.75|6
1737822340000|2025-01-25 16:25:40|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737822350000|2025-01-25 16:25:50|42.03|41.75|42.03|41.75|42.03|41.75|42.02|41.74|3
1737822360000|2025-01-25 16:26:00|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737822370000|2025-01-25 16:26:10|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737822390000|2025-01-25 16:26:30|42.04|41.76|42.03|41.75|42.05|41.77|42.03|41.75|7
1737822400000|2025-01-25 16:26:40|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|4
1737822420000|2025-01-25 16:27:00|42.04|41.76|42.06|41.78|42.06|41.78|42.04|41.76|3
1737822430000|2025-01-25 16:27:10|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737822450000|2025-01-25 16:27:30|42.08|41.8|42.07|41.79|42.08|41.8|42.06|41.78|6
1737822460000|2025-01-25 16:27:40|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737822490000|2025-01-25 16:28:10|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737822500000|2025-01-25 16:28:20|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737822510000|2025-01-25 16:28:30|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737822530000|2025-01-25 16:28:50|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737822550000|2025-01-25 16:29:10|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737822560000|2025-01-25 16:29:20|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|3
1737822570000|2025-01-25 16:29:30|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|3
1737822580000|2025-01-25 16:29:40|42.07|41.79|42.1|41.82|42.1|41.82|42.07|41.79|4
1737822590000|2025-01-25 16:29:50|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737822600000|2025-01-25 16:30:00|42.11|41.83|42.07|41.79|42.11|41.83|42.07|41.79|6
1737822610000|2025-01-25 16:30:10|42.08|41.8|42.08|41.8|42.08|41.8|42.07|41.79|3
1737822620000|2025-01-25 16:30:20|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737822640000|2025-01-25 16:30:40|42.04|41.76|42.02|41.74|42.04|41.76|42.01|41.73|11
1737822650000|2025-01-25 16:30:50|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|4
1737822660000|2025-01-25 16:31:00|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|5
1737822670000|2025-01-25 16:31:10|42.06|41.78|42.04|41.76|42.06|41.78|42.04|41.76|5
1737822680000|2025-01-25 16:31:20|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|4
1737822690000|2025-01-25 16:31:30|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737822700000|2025-01-25 16:31:40|42.05|41.77|42.04|41.76|42.05|41.77|42.04|41.76|2
1737822710000|2025-01-25 16:31:50|42.05|41.77|42.02|41.74|42.05|41.77|42.02|41.74|6
1737822720000|2025-01-25 16:32:00|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|5
1737822730000|2025-01-25 16:32:10|42|41.72|42.02|41.74|42.02|41.74|42|41.72|3
1737822740000|2025-01-25 16:32:20|42.03|41.75|42.02|41.74|42.04|41.76|42.02|41.74|4
1737822750000|2025-01-25 16:32:30|42.01|41.73|42|41.72|42.01|41.73|41.99|41.71|5
1737822760000|2025-01-25 16:32:40|42.01|41.73|42|41.72|42.01|41.73|41.99|41.71|10
1737822770000|2025-01-25 16:32:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737822780000|2025-01-25 16:33:00|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737822790000|2025-01-25 16:33:10|42.03|41.75|42.03|41.75|42.05|41.77|42.02|41.74|9
1737822800000|2025-01-25 16:33:20|42.02|41.74|42.02|41.74|42.03|41.75|42.01|41.73|7
1737822810000|2025-01-25 16:33:30|42.03|41.75|42.07|41.79|42.07|41.79|42.03|41.75|3
1737822820000|2025-01-25 16:33:40|42.08|41.8|42.1|41.82|42.1|41.82|42.07|41.79|4
1737822830000|2025-01-25 16:33:50|42.09|41.81|42.1|41.82|42.1|41.82|42.08|41.8|3
1737822840000|2025-01-25 16:34:00|42.09|41.81|42.06|41.78|42.09|41.81|42.06|41.78|4
1737822850000|2025-01-25 16:34:10|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737822860000|2025-01-25 16:34:20|42.07|41.79|42.07|41.79|42.08|41.8|42.07|41.79|3
1737822870000|2025-01-25 16:34:30|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|4
1737822880000|2025-01-25 16:34:40|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|4
1737822890000|2025-01-25 16:34:50|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737822900000|2025-01-25 16:35:00|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737822910000|2025-01-25 16:35:10|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737822930000|2025-01-25 16:35:30|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|3
1737822940000|2025-01-25 16:35:40|42.06|41.78|42.06|41.78|42.06|41.78|42.05|41.77|5
1737822950000|2025-01-25 16:35:50|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737822960000|2025-01-25 16:36:00|42.08|41.8|42.08|41.8|42.09|41.81|42.07|41.79|5
1737822970000|2025-01-25 16:36:10|42.07|41.79|42.07|41.79|42.08|41.8|42.07|41.79|3
1737822980000|2025-01-25 16:36:20|42.08|41.8|42.07|41.79|42.08|41.8|42.06|41.78|4
1737822990000|2025-01-25 16:36:30|42.08|41.8|42.1|41.82|42.1|41.82|42.08|41.8|4
1737823000000|2025-01-25 16:36:40|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|4
1737823010000|2025-01-25 16:36:50|42.11|41.83|42.1|41.82|42.12|41.84|42.1|41.82|6
1737823020000|2025-01-25 16:37:00|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|3
1737823030000|2025-01-25 16:37:10|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737823040000|2025-01-25 16:37:20|42.1|41.82|42.12|41.84|42.12|41.84|42.1|41.82|5
1737823050000|2025-01-25 16:37:30|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737823070000|2025-01-25 16:37:50|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737823080000|2025-01-25 16:38:00|42.13|41.85|42.1|41.82|42.13|41.85|42.1|41.82|4
1737823100000|2025-01-25 16:38:20|42.09|41.81|42.06|41.78|42.09|41.81|42.06|41.78|3
1737823130000|2025-01-25 16:38:50|42.05|41.77|42.02|41.74|42.05|41.77|42.02|41.74|3
1737823140000|2025-01-25 16:39:00|42.03|41.75|42.05|41.77|42.05|41.77|42.03|41.75|7
1737823150000|2025-01-25 16:39:10|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737823160000|2025-01-25 16:39:20|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737823180000|2025-01-25 16:39:40|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737823190000|2025-01-25 16:39:50|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737823200000|2025-01-25 16:40:00|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737823210000|2025-01-25 16:40:10|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737823220000|2025-01-25 16:40:20|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737823230000|2025-01-25 16:40:30|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737823240000|2025-01-25 16:40:40|42.02|41.74|42.05|41.77|42.05|41.77|42.02|41.74|6
1737823250000|2025-01-25 16:40:50|42.04|41.76|42.03|41.75|42.05|41.77|42.03|41.75|4
1737823260000|2025-01-25 16:41:00|42.02|41.74|42|41.72|42.02|41.74|41.99|41.71|4
1737823270000|2025-01-25 16:41:10|42.01|41.73|42.02|41.74|42.02|41.74|41.99|41.71|10
1737823280000|2025-01-25 16:41:20|42.01|41.73|42|41.72|42.01|41.73|42|41.72|4
1737823300000|2025-01-25 16:41:40|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737823320000|2025-01-25 16:42:00|42.03|41.75|42.01|41.73|42.03|41.75|42.01|41.73|5
1737823330000|2025-01-25 16:42:10|41.99|41.71|42|41.72|42|41.72|41.99|41.71|4
1737823340000|2025-01-25 16:42:20|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|6
1737823360000|2025-01-25 16:42:40|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737823370000|2025-01-25 16:42:50|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737823380000|2025-01-25 16:43:00|41.98|41.7|41.97|41.69|41.98|41.7|41.96|41.68|6
1737823410000|2025-01-25 16:43:30|41.98|41.7|41.98|41.7|41.99|41.71|41.98|41.7|7
1737823420000|2025-01-25 16:43:40|41.99|41.71|42.02|41.74|42.02|41.74|41.99|41.71|5
1737823440000|2025-01-25 16:44:00|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737823450000|2025-01-25 16:44:10|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737823460000|2025-01-25 16:44:20|42.02|41.74|42.05|41.77|42.08|41.8|42.02|41.74|7
1737823470000|2025-01-25 16:44:30|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|4
1737823480000|2025-01-25 16:44:40|42.06|41.78|42.05|41.77|42.07|41.79|42.05|41.77|4
1737823500000|2025-01-25 16:45:00|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|4
1737823510000|2025-01-25 16:45:10|42.04|41.76|42.04|41.76|42.06|41.78|42.04|41.76|7
1737823520000|2025-01-25 16:45:20|42.05|41.77|42.05|41.77|42.06|41.78|42.05|41.77|3
1737823540000|2025-01-25 16:45:40|42.06|41.78|42.06|41.78|42.08|41.8|42.06|41.78|6
1737823550000|2025-01-25 16:45:50|42.07|41.79|42.07|41.79|42.08|41.8|42.07|41.79|3
1737823590000|2025-01-25 16:46:30|42.06|41.78|42.04|41.76|42.06|41.78|42.04|41.76|3
1737823610000|2025-01-25 16:46:50|42.03|41.75|42|41.72|42.03|41.75|42|41.72|4
1737823620000|2025-01-25 16:47:00|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737823630000|2025-01-25 16:47:10|41.96|41.68|41.94|41.66|41.96|41.68|41.94|41.66|3
1737823640000|2025-01-25 16:47:20|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737823650000|2025-01-25 16:47:30|41.94|41.66|41.94|41.66|41.94|41.66|41.93|41.65|3
1737823660000|2025-01-25 16:47:40|41.93|41.65|41.94|41.66|41.96|41.68|41.93|41.65|4
1737823670000|2025-01-25 16:47:50|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737823680000|2025-01-25 16:48:00|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737823690000|2025-01-25 16:48:10|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|3
1737823700000|2025-01-25 16:48:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737823710000|2025-01-25 16:48:30|41.94|41.66|41.95|41.67|41.95|41.67|41.93|41.65|4
1737823720000|2025-01-25 16:48:40|41.94|41.66|41.98|41.7|41.98|41.7|41.94|41.66|5
1737823740000|2025-01-25 16:49:00|41.97|41.69|41.99|41.71|41.99|41.71|41.94|41.66|7
1737823750000|2025-01-25 16:49:10|41.98|41.7|42|41.72|42|41.72|41.98|41.7|3
1737823760000|2025-01-25 16:49:20|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737823780000|2025-01-25 16:49:40|42.01|41.73|41.98|41.7|42.01|41.73|41.97|41.69|5
1737823790000|2025-01-25 16:49:50|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737823800000|2025-01-25 16:50:00|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737823810000|2025-01-25 16:50:10|41.96|41.68|41.97|41.69|41.98|41.7|41.96|41.68|8
1737823820000|2025-01-25 16:50:20|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737823830000|2025-01-25 16:50:30|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737823850000|2025-01-25 16:50:50|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|4
1737823860000|2025-01-25 16:51:00|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737823870000|2025-01-25 16:51:10|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|5
1737823890000|2025-01-25 16:51:30|41.94|41.66|41.95|41.67|41.96|41.68|41.94|41.66|4
1737823910000|2025-01-25 16:51:50|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737823920000|2025-01-25 16:52:00|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737823930000|2025-01-25 16:52:10|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737823940000|2025-01-25 16:52:20|41.98|41.7|42.02|41.74|42.02|41.74|41.98|41.7|6
1737823950000|2025-01-25 16:52:30|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737823970000|2025-01-25 16:52:50|42|41.72|41.97|41.69|42|41.72|41.97|41.69|4
1737823980000|2025-01-25 16:53:00|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737823990000|2025-01-25 16:53:10|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737824000000|2025-01-25 16:53:20|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737824010000|2025-01-25 16:53:30|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737824030000|2025-01-25 16:53:50|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|3
1737824040000|2025-01-25 16:54:00|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|3
1737824050000|2025-01-25 16:54:10|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737824060000|2025-01-25 16:54:20|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737824070000|2025-01-25 16:54:30|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737824080000|2025-01-25 16:54:40|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737824100000|2025-01-25 16:55:00|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737824110000|2025-01-25 16:55:10|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|3
1737824120000|2025-01-25 16:55:20|42|41.72|42|41.72|42|41.72|41.99|41.71|3
1737824140000|2025-01-25 16:55:40|42.01|41.73|42.03|41.75|42.03|41.75|42.01|41.73|3
1737824170000|2025-01-25 16:56:10|42.02|41.74|42.04|41.76|42.04|41.76|42.02|41.74|3
1737824180000|2025-01-25 16:56:20|42.03|41.75|42.01|41.73|42.03|41.75|42.01|41.73|5
1737824190000|2025-01-25 16:56:30|42.02|41.74|42.02|41.74|42.02|41.74|42.01|41.73|3
1737824200000|2025-01-25 16:56:40|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737824220000|2025-01-25 16:57:00|42|41.72|42.01|41.73|42.01|41.73|41.98|41.7|6
1737824230000|2025-01-25 16:57:10|42|41.72|42.02|41.74|42.02|41.74|42|41.72|5
1737824240000|2025-01-25 16:57:20|42.01|41.73|42.02|41.74|42.03|41.75|42.01|41.73|4
1737824250000|2025-01-25 16:57:30|42.03|41.75|42.07|41.79|42.07|41.79|42.03|41.75|8
1737824260000|2025-01-25 16:57:40|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|4
1737824280000|2025-01-25 16:58:00|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|2
1737824310000|2025-01-25 16:58:30|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|3
1737824320000|2025-01-25 16:58:40|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737824330000|2025-01-25 16:58:50|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737824380000|2025-01-25 16:59:40|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737824390000|2025-01-25 16:59:50|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|8
1737824410000|2025-01-25 17:00:10|42.02|41.74|42.01|41.73|42.03|41.75|42.01|41.73|5
1737824420000|2025-01-25 17:00:20|42|41.72|42.02|41.74|42.02|41.74|42|41.72|3
1737824430000|2025-01-25 17:00:30|42.01|41.73|41.98|41.7|42.01|41.73|41.98|41.7|5
1737824440000|2025-01-25 17:00:40|41.99|41.71|41.97|41.69|41.99|41.71|41.97|41.69|3
1737824450000|2025-01-25 17:00:50|41.96|41.68|41.95|41.67|41.97|41.69|41.95|41.67|4
1737824460000|2025-01-25 17:01:00|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737824470000|2025-01-25 17:01:10|41.94|41.66|41.93|41.65|41.94|41.66|41.92|41.64|6
1737824480000|2025-01-25 17:01:20|41.94|41.66|41.94|41.66|41.95|41.67|41.93|41.65|5
1737824490000|2025-01-25 17:01:30|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|3
1737824500000|2025-01-25 17:01:40|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737824510000|2025-01-25 17:01:50|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|4
1737824520000|2025-01-25 17:02:00|41.97|41.69|42.01|41.73|42.01|41.73|41.97|41.69|6
1737824530000|2025-01-25 17:02:10|42.02|41.74|42.03|41.75|42.05|41.77|42.02|41.74|5
1737824540000|2025-01-25 17:02:20|42.02|41.74|42.03|41.75|42.05|41.77|42.02|41.74|7
1737824560000|2025-01-25 17:02:40|42.04|41.76|42.02|41.74|42.04|41.76|42.01|41.73|7
1737824580000|2025-01-25 17:03:00|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|3
1737824590000|2025-01-25 17:03:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737824600000|2025-01-25 17:03:20|42|41.72|42|41.72|42|41.72|41.98|41.7|9
1737824610000|2025-01-25 17:03:30|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737824620000|2025-01-25 17:03:40|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737824630000|2025-01-25 17:03:50|41.98|41.7|41.98|41.7|41.99|41.71|41.98|41.7|3
1737824640000|2025-01-25 17:04:00|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|3
1737824650000|2025-01-25 17:04:10|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|3
1737824660000|2025-01-25 17:04:20|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|3
1737824670000|2025-01-25 17:04:30|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737824680000|2025-01-25 17:04:40|41.95|41.67|41.96|41.68|41.97|41.69|41.95|41.67|4
1737824690000|2025-01-25 17:04:50|41.97|41.69|41.96|41.68|41.98|41.7|41.96|41.68|5
1737824700000|2025-01-25 17:05:00|41.97|41.69|41.97|41.69|41.98|41.7|41.96|41.68|5
1737824710000|2025-01-25 17:05:10|41.98|41.7|41.98|41.7|42|41.72|41.98|41.7|3
1737824720000|2025-01-25 17:05:20|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737824730000|2025-01-25 17:05:30|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737824740000|2025-01-25 17:05:40|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|4
1737824760000|2025-01-25 17:06:00|41.96|41.68|41.97|41.69|41.98|41.7|41.96|41.68|6
1737824770000|2025-01-25 17:06:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737824780000|2025-01-25 17:06:20|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737824790000|2025-01-25 17:06:30|41.99|41.71|42.01|41.73|42.01|41.73|41.99|41.71|3
1737824800000|2025-01-25 17:06:40|42|41.72|42|41.72|42|41.72|41.99|41.71|3
1737824810000|2025-01-25 17:06:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737824820000|2025-01-25 17:07:00|42.02|41.74|41.99|41.71|42.02|41.74|41.99|41.71|3
1737824830000|2025-01-25 17:07:10|42|41.72|42|41.72|42|41.72|42|41.72|1
1737824840000|2025-01-25 17:07:20|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737824850000|2025-01-25 17:07:30|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|4
1737824860000|2025-01-25 17:07:40|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737824880000|2025-01-25 17:08:00|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|4
1737824910000|2025-01-25 17:08:30|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|3
1737824930000|2025-01-25 17:08:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737824960000|2025-01-25 17:09:20|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737824970000|2025-01-25 17:09:30|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737824980000|2025-01-25 17:09:40|41.98|41.7|41.98|41.7|41.99|41.71|41.98|41.7|3
1737824990000|2025-01-25 17:09:50|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737825000000|2025-01-25 17:10:00|41.98|41.7|41.97|41.69|41.98|41.7|41.96|41.68|4
1737825010000|2025-01-25 17:10:10|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737825020000|2025-01-25 17:10:20|41.97|41.69|41.93|41.65|41.97|41.69|41.93|41.65|7
1737825030000|2025-01-25 17:10:30|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|4
1737825040000|2025-01-25 17:10:40|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737825050000|2025-01-25 17:10:50|41.95|41.67|41.97|41.69|41.98|41.7|41.95|41.67|7
1737825060000|2025-01-25 17:11:00|41.98|41.7|41.98|41.7|41.99|41.71|41.97|41.69|5
1737825070000|2025-01-25 17:11:10|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737825080000|2025-01-25 17:11:20|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737825090000|2025-01-25 17:11:30|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737825100000|2025-01-25 17:11:40|41.96|41.68|41.94|41.66|41.96|41.68|41.94|41.66|5
1737825110000|2025-01-25 17:11:50|41.95|41.67|41.94|41.66|41.95|41.67|41.93|41.65|4
1737825120000|2025-01-25 17:12:00|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737825130000|2025-01-25 17:12:10|41.95|41.67|41.91|41.63|41.95|41.67|41.91|41.63|8
1737825150000|2025-01-25 17:12:30|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737825160000|2025-01-25 17:12:40|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737825170000|2025-01-25 17:12:50|41.91|41.63|41.91|41.63|41.91|41.63|41.9|41.62|3
1737825180000|2025-01-25 17:13:00|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|4
1737825190000|2025-01-25 17:13:10|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737825200000|2025-01-25 17:13:20|41.92|41.64|41.93|41.65|41.94|41.66|41.92|41.64|4
1737825210000|2025-01-25 17:13:30|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|4
1737825220000|2025-01-25 17:13:40|41.92|41.64|41.92|41.64|41.93|41.65|41.92|41.64|3
1737825230000|2025-01-25 17:13:50|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737825240000|2025-01-25 17:14:00|41.93|41.65|41.93|41.65|41.93|41.65|41.92|41.64|3
1737825250000|2025-01-25 17:14:10|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737825260000|2025-01-25 17:14:20|41.92|41.64|41.9|41.62|41.92|41.64|41.89|41.61|5
1737825270000|2025-01-25 17:14:30|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737825280000|2025-01-25 17:14:40|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737825290000|2025-01-25 17:14:50|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|2
1737825300000|2025-01-25 17:15:00|41.93|41.65|41.91|41.63|41.93|41.65|41.91|41.63|3
1737825310000|2025-01-25 17:15:10|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|5
1737825330000|2025-01-25 17:15:30|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737825350000|2025-01-25 17:15:50|41.87|41.59|41.88|41.6|41.89|41.61|41.86|41.58|10
1737825360000|2025-01-25 17:16:00|41.89|41.61|41.88|41.6|41.9|41.62|41.87|41.59|10
1737825370000|2025-01-25 17:16:10|41.87|41.59|41.89|41.61|41.89|41.61|41.87|41.59|5
1737825380000|2025-01-25 17:16:20|41.88|41.6|41.92|41.64|41.92|41.64|41.88|41.6|5
1737825390000|2025-01-25 17:16:30|41.91|41.63|41.91|41.63|41.92|41.64|41.89|41.61|7
1737825400000|2025-01-25 17:16:40|41.92|41.64|41.9|41.62|41.92|41.64|41.9|41.62|5
1737825410000|2025-01-25 17:16:50|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737825420000|2025-01-25 17:17:00|41.91|41.63|41.87|41.59|41.91|41.63|41.87|41.59|9
1737825430000|2025-01-25 17:17:10|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737825440000|2025-01-25 17:17:20|41.87|41.59|41.87|41.59|41.87|41.59|41.86|41.58|3
1737825450000|2025-01-25 17:17:30|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|4
1737825460000|2025-01-25 17:17:40|41.86|41.58|41.86|41.58|41.87|41.59|41.86|41.58|3
1737825470000|2025-01-25 17:17:50|41.87|41.59|41.85|41.57|41.87|41.59|41.85|41.57|5
1737825480000|2025-01-25 17:18:00|41.86|41.58|41.86|41.58|41.87|41.59|41.86|41.58|5
1737825500000|2025-01-25 17:18:20|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737825510000|2025-01-25 17:18:30|41.87|41.59|41.85|41.57|41.87|41.59|41.84|41.56|5
1737825520000|2025-01-25 17:18:40|41.84|41.56|41.84|41.56|41.85|41.57|41.83|41.55|6
1737825540000|2025-01-25 17:19:00|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737825550000|2025-01-25 17:19:10|41.86|41.58|41.86|41.58|41.86|41.58|41.84|41.56|6
1737825560000|2025-01-25 17:19:20|41.85|41.57|41.86|41.58|41.86|41.58|41.85|41.57|2
1737825570000|2025-01-25 17:19:30|41.87|41.59|41.87|41.59|41.87|41.59|41.86|41.58|3
1737825580000|2025-01-25 17:19:40|41.86|41.58|41.87|41.59|41.87|41.59|41.85|41.57|4
1737825590000|2025-01-25 17:19:50|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737825600000|2025-01-25 17:20:00|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|3
1737825610000|2025-01-25 17:20:10|41.89|41.61|41.9|41.62|41.91|41.63|41.89|41.61|4
1737825620000|2025-01-25 17:20:20|41.92|41.64|41.92|41.64|41.92|41.64|41.91|41.63|3
1737825630000|2025-01-25 17:20:30|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737825640000|2025-01-25 17:20:40|41.9|41.62|41.91|41.63|41.92|41.64|41.9|41.62|5
1737825660000|2025-01-25 17:21:00|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737825670000|2025-01-25 17:21:10|41.87|41.59|41.87|41.59|41.87|41.59|41.86|41.58|3
1737825680000|2025-01-25 17:21:20|41.86|41.58|41.85|41.57|41.87|41.59|41.85|41.57|3
1737825690000|2025-01-25 17:21:30|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|4
1737825710000|2025-01-25 17:21:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737825740000|2025-01-25 17:22:20|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|2
1737825750000|2025-01-25 17:22:30|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|2
1737825760000|2025-01-25 17:22:40|41.81|41.53|41.81|41.53|41.81|41.53|41.8|41.52|3
1737825770000|2025-01-25 17:22:50|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737825800000|2025-01-25 17:23:20|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|2
1737825810000|2025-01-25 17:23:30|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|3
1737825820000|2025-01-25 17:23:40|41.78|41.5|41.78|41.5|41.79|41.51|41.77|41.49|5
1737825840000|2025-01-25 17:24:00|41.8|41.52|41.79|41.51|41.8|41.52|41.79|41.51|2
1737825850000|2025-01-25 17:24:10|41.78|41.5|41.78|41.5|41.78|41.5|41.78|41.5|1
1737825860000|2025-01-25 17:24:20|41.81|41.53|41.78|41.5|41.81|41.53|41.78|41.5|4
1737825870000|2025-01-25 17:24:30|41.8|41.52|41.79|41.51|41.8|41.52|41.79|41.51|2
1737825880000|2025-01-25 17:24:40|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|5
1737825900000|2025-01-25 17:25:00|41.84|41.56|41.85|41.57|41.86|41.58|41.83|41.55|5
1737825910000|2025-01-25 17:25:10|41.84|41.56|41.83|41.55|41.84|41.56|41.83|41.55|2
1737825940000|2025-01-25 17:25:40|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737825960000|2025-01-25 17:26:00|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737825980000|2025-01-25 17:26:20|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737825990000|2025-01-25 17:26:30|41.84|41.56|41.83|41.55|41.84|41.56|41.83|41.55|2
1737826000000|2025-01-25 17:26:40|41.84|41.56|41.84|41.56|41.84|41.56|41.83|41.55|3
1737826010000|2025-01-25 17:26:50|41.85|41.57|41.85|41.57|41.86|41.58|41.85|41.57|3
1737826020000|2025-01-25 17:27:00|41.84|41.56|41.84|41.56|41.85|41.57|41.84|41.56|5
1737826030000|2025-01-25 17:27:10|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737826040000|2025-01-25 17:27:20|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737826060000|2025-01-25 17:27:40|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|2
1737826070000|2025-01-25 17:27:50|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737826080000|2025-01-25 17:28:00|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|3
1737826090000|2025-01-25 17:28:10|41.84|41.56|41.83|41.55|41.84|41.56|41.83|41.55|2
1737826100000|2025-01-25 17:28:20|41.84|41.56|41.84|41.56|41.84|41.56|41.83|41.55|3
1737826130000|2025-01-25 17:28:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737826140000|2025-01-25 17:29:00|41.84|41.56|41.84|41.56|41.85|41.57|41.84|41.56|3
1737826160000|2025-01-25 17:29:20|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737826180000|2025-01-25 17:29:40|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737826190000|2025-01-25 17:29:50|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|5
1737826200000|2025-01-25 17:30:00|41.84|41.56|41.82|41.54|41.84|41.56|41.82|41.54|5
1737826210000|2025-01-25 17:30:10|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|2
1737826220000|2025-01-25 17:30:20|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737826230000|2025-01-25 17:30:30|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|4
1737826240000|2025-01-25 17:30:40|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737826250000|2025-01-25 17:30:50|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737826260000|2025-01-25 17:31:00|41.8|41.52|41.79|41.51|41.8|41.52|41.78|41.5|4
1737826270000|2025-01-25 17:31:10|41.78|41.5|41.8|41.52|41.8|41.52|41.78|41.5|3
1737826280000|2025-01-25 17:31:20|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|2
1737826290000|2025-01-25 17:31:30|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|3
1737826300000|2025-01-25 17:31:40|41.8|41.52|41.8|41.52|41.81|41.53|41.8|41.52|3
1737826330000|2025-01-25 17:32:10|41.81|41.53|41.82|41.54|41.83|41.55|41.8|41.52|5
1737826340000|2025-01-25 17:32:20|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|2
1737826350000|2025-01-25 17:32:30|41.83|41.55|41.85|41.57|41.85|41.57|41.83|41.55|5
1737826360000|2025-01-25 17:32:40|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737826370000|2025-01-25 17:32:50|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737826380000|2025-01-25 17:33:00|41.87|41.59|41.87|41.59|41.87|41.59|41.86|41.58|3
1737826390000|2025-01-25 17:33:10|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|2
1737826400000|2025-01-25 17:33:20|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737826410000|2025-01-25 17:33:30|41.87|41.59|41.87|41.59|41.87|41.59|41.86|41.58|3
1737826420000|2025-01-25 17:33:40|41.86|41.58|41.85|41.57|41.87|41.59|41.85|41.57|4
1737826430000|2025-01-25 17:33:50|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737826440000|2025-01-25 17:34:00|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737826450000|2025-01-25 17:34:10|41.88|41.6|41.88|41.6|41.89|41.61|41.87|41.59|7
1737826460000|2025-01-25 17:34:20|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|4
1737826470000|2025-01-25 17:34:30|41.87|41.59|41.86|41.58|41.87|41.59|41.85|41.57|5
1737826480000|2025-01-25 17:34:40|41.87|41.59|41.87|41.59|41.87|41.59|41.86|41.58|5
1737826490000|2025-01-25 17:34:50|41.86|41.58|41.86|41.58|41.87|41.59|41.86|41.58|3
1737826520000|2025-01-25 17:35:20|41.85|41.57|41.83|41.55|41.85|41.57|41.83|41.55|3
1737826530000|2025-01-25 17:35:30|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737826540000|2025-01-25 17:35:40|41.82|41.54|41.8|41.52|41.82|41.54|41.79|41.51|5
1737826550000|2025-01-25 17:35:50|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|2
1737826560000|2025-01-25 17:36:00|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737826570000|2025-01-25 17:36:10|41.81|41.53|41.81|41.53|41.81|41.53|41.8|41.52|3
1737826580000|2025-01-25 17:36:20|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|2
1737826590000|2025-01-25 17:36:30|41.82|41.54|41.79|41.51|41.82|41.54|41.79|41.51|4
1737826600000|2025-01-25 17:36:40|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|4
1737826610000|2025-01-25 17:36:50|41.8|41.52|41.82|41.54|41.82|41.54|41.8|41.52|5
1737826620000|2025-01-25 17:37:00|41.81|41.53|41.82|41.54|41.84|41.56|41.81|41.53|7
1737826630000|2025-01-25 17:37:10|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|4
1737826640000|2025-01-25 17:37:20|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|2
1737826650000|2025-01-25 17:37:30|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737826660000|2025-01-25 17:37:40|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737826670000|2025-01-25 17:37:50|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737826680000|2025-01-25 17:38:00|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737826700000|2025-01-25 17:38:20|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737826730000|2025-01-25 17:38:50|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737826740000|2025-01-25 17:39:00|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|4
1737826750000|2025-01-25 17:39:10|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737826760000|2025-01-25 17:39:20|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737826770000|2025-01-25 17:39:30|41.79|41.51|41.79|41.51|41.79|41.51|41.78|41.5|3
1737826790000|2025-01-25 17:39:50|41.81|41.53|41.81|41.53|41.81|41.53|41.8|41.52|3
1737826800000|2025-01-25 17:40:00|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|3
1737826810000|2025-01-25 17:40:10|41.82|41.54|41.84|41.56|41.84|41.56|41.82|41.54|7
1737826820000|2025-01-25 17:40:20|41.83|41.55|41.84|41.56|41.85|41.57|41.83|41.55|3
1737826830000|2025-01-25 17:40:30|41.85|41.57|41.84|41.56|41.85|41.57|41.83|41.55|4
1737826840000|2025-01-25 17:40:40|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737826850000|2025-01-25 17:40:50|41.83|41.55|41.85|41.57|41.85|41.57|41.83|41.55|2
1737826860000|2025-01-25 17:41:00|41.86|41.58|41.85|41.57|41.87|41.59|41.85|41.57|5
1737826870000|2025-01-25 17:41:10|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737826880000|2025-01-25 17:41:20|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737826900000|2025-01-25 17:41:40|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737826930000|2025-01-25 17:42:10|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737826940000|2025-01-25 17:42:20|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737826950000|2025-01-25 17:42:30|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737826960000|2025-01-25 17:42:40|41.84|41.56|41.85|41.57|41.86|41.58|41.84|41.56|6
1737826970000|2025-01-25 17:42:50|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737826980000|2025-01-25 17:43:00|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737826990000|2025-01-25 17:43:10|41.87|41.59|41.89|41.61|41.89|41.61|41.86|41.58|10
1737827000000|2025-01-25 17:43:20|41.88|41.6|41.86|41.58|41.89|41.61|41.86|41.58|5
1737827010000|2025-01-25 17:43:30|41.85|41.57|41.84|41.56|41.85|41.57|41.83|41.55|4
1737827020000|2025-01-25 17:43:40|41.83|41.55|41.85|41.57|41.86|41.58|41.83|41.55|5
1737827040000|2025-01-25 17:44:00|41.86|41.58|41.86|41.58|41.87|41.59|41.86|41.58|3
1737827050000|2025-01-25 17:44:10|41.87|41.59|41.87|41.59|41.87|41.59|41.86|41.58|3
1737827060000|2025-01-25 17:44:20|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|2
1737827070000|2025-01-25 17:44:30|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737827080000|2025-01-25 17:44:40|41.87|41.59|41.85|41.57|41.87|41.59|41.85|41.57|3
1737827090000|2025-01-25 17:44:50|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737827120000|2025-01-25 17:45:20|41.88|41.6|41.85|41.57|41.88|41.6|41.84|41.56|5
1737827130000|2025-01-25 17:45:30|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737827140000|2025-01-25 17:45:40|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737827150000|2025-01-25 17:45:50|41.87|41.59|41.9|41.62|41.91|41.63|41.87|41.59|8
1737827160000|2025-01-25 17:46:00|41.89|41.61|41.85|41.57|41.89|41.61|41.85|41.57|6
1737827190000|2025-01-25 17:46:30|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737827200000|2025-01-25 17:46:40|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|5
1737827210000|2025-01-25 17:46:50|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737827220000|2025-01-25 17:47:00|41.88|41.6|41.89|41.61|41.91|41.63|41.88|41.6|6
1737827230000|2025-01-25 17:47:10|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|3
1737827240000|2025-01-25 17:47:20|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737827250000|2025-01-25 17:47:30|41.9|41.62|41.88|41.6|41.9|41.62|41.88|41.6|3
1737827260000|2025-01-25 17:47:40|41.87|41.59|41.87|41.59|41.88|41.6|41.86|41.58|5
1737827270000|2025-01-25 17:47:50|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737827290000|2025-01-25 17:48:10|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|3
1737827300000|2025-01-25 17:48:20|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737827340000|2025-01-25 17:49:00|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737827350000|2025-01-25 17:49:10|41.86|41.58|41.87|41.59|41.87|41.59|41.85|41.57|4
1737827360000|2025-01-25 17:49:20|41.89|41.61|41.88|41.6|41.89|41.61|41.87|41.59|4
1737827390000|2025-01-25 17:49:50|41.89|41.61|41.89|41.61|41.89|41.61|41.88|41.6|3
1737827400000|2025-01-25 17:50:00|41.88|41.6|41.87|41.59|41.89|41.61|41.87|41.59|4
1737827410000|2025-01-25 17:50:10|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|4
1737827420000|2025-01-25 17:50:20|41.88|41.6|41.9|41.62|41.91|41.63|41.88|41.6|8
1737827430000|2025-01-25 17:50:30|41.91|41.63|41.9|41.62|41.92|41.64|41.9|41.62|4
1737827440000|2025-01-25 17:50:40|41.92|41.64|41.92|41.64|41.92|41.64|41.9|41.62|7
1737827450000|2025-01-25 17:50:50|41.91|41.63|41.91|41.63|41.92|41.64|41.9|41.62|4
1737827460000|2025-01-25 17:51:00|41.92|41.64|41.92|41.64|41.93|41.65|41.91|41.63|11
1737827620000|2025-01-25 17:53:40|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737827640000|2025-01-25 17:54:00|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737827650000|2025-01-25 17:54:10|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|3
1737827680000|2025-01-25 17:54:40|41.95|41.67|41.96|41.68|41.97|41.69|41.95|41.67|3
1737827690000|2025-01-25 17:54:50|41.95|41.67|41.96|41.68|41.97|41.69|41.95|41.67|5
1737827710000|2025-01-25 17:55:10|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737827720000|2025-01-25 17:55:20|42|41.72|42|41.72|42|41.72|42|41.72|1
1737827730000|2025-01-25 17:55:30|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|6
1737827740000|2025-01-25 17:55:40|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737827760000|2025-01-25 17:56:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737827790000|2025-01-25 17:56:30|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737827820000|2025-01-25 17:57:00|41.94|41.66|41.93|41.65|41.95|41.67|41.93|41.65|4
1737827840000|2025-01-25 17:57:20|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737827850000|2025-01-25 17:57:30|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737827860000|2025-01-25 17:57:40|41.94|41.66|41.94|41.66|41.95|41.67|41.93|41.65|4
1737827870000|2025-01-25 17:57:50|41.93|41.65|41.89|41.61|41.94|41.66|41.89|41.61|5
1737827880000|2025-01-25 17:58:00|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737827920000|2025-01-25 17:58:40|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737827950000|2025-01-25 17:59:10|41.9|41.62|41.92|41.64|41.92|41.64|41.9|41.62|3
1737827960000|2025-01-25 17:59:20|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737827980000|2025-01-25 17:59:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737828000000|2025-01-25 18:00:00|41.93|41.65|41.91|41.63|41.94|41.66|41.91|41.63|6
1737828010000|2025-01-25 18:00:10|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737828020000|2025-01-25 18:00:20|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737828030000|2025-01-25 18:00:30|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737828040000|2025-01-25 18:00:40|41.92|41.64|41.91|41.63|41.93|41.65|41.9|41.62|5
1737828050000|2025-01-25 18:00:50|41.9|41.62|41.89|41.61|41.91|41.63|41.89|41.61|4
1737828070000|2025-01-25 18:01:10|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|3
1737828080000|2025-01-25 18:01:20|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|3
1737828090000|2025-01-25 18:01:30|41.89|41.61|41.87|41.59|41.89|41.61|41.87|41.59|3
1737828100000|2025-01-25 18:01:40|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737828120000|2025-01-25 18:02:00|41.87|41.59|41.89|41.61|41.89|41.61|41.87|41.59|3
1737828140000|2025-01-25 18:02:20|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737828160000|2025-01-25 18:02:40|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737828170000|2025-01-25 18:02:50|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737828180000|2025-01-25 18:03:00|41.92|41.64|41.91|41.63|41.93|41.65|41.91|41.63|4
1737828190000|2025-01-25 18:03:10|41.9|41.62|41.92|41.64|41.92|41.64|41.9|41.62|7
1737828200000|2025-01-25 18:03:20|41.91|41.63|41.91|41.63|41.92|41.64|41.91|41.63|3
1737828220000|2025-01-25 18:03:40|41.92|41.64|41.91|41.63|41.92|41.64|41.9|41.62|4
1737828240000|2025-01-25 18:04:00|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737828250000|2025-01-25 18:04:10|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|6
1737828260000|2025-01-25 18:04:20|41.91|41.63|41.9|41.62|41.91|41.63|41.89|41.61|4
1737828270000|2025-01-25 18:04:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737828300000|2025-01-25 18:05:00|41.88|41.6|41.87|41.59|41.89|41.61|41.87|41.59|6
1737828310000|2025-01-25 18:05:10|41.86|41.58|41.91|41.63|41.93|41.65|41.86|41.58|9
1737828320000|2025-01-25 18:05:20|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737828330000|2025-01-25 18:05:30|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|6
1737828340000|2025-01-25 18:05:40|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737828350000|2025-01-25 18:05:50|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|2
1737828360000|2025-01-25 18:06:00|41.91|41.63|41.9|41.62|41.92|41.64|41.9|41.62|6
1737828370000|2025-01-25 18:06:10|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|3
1737828380000|2025-01-25 18:06:20|41.91|41.63|41.91|41.63|41.92|41.64|41.9|41.62|6
1737828390000|2025-01-25 18:06:30|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737828400000|2025-01-25 18:06:40|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737828410000|2025-01-25 18:06:50|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|3
1737828420000|2025-01-25 18:07:00|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737828440000|2025-01-25 18:07:20|41.89|41.61|41.86|41.58|41.89|41.61|41.86|41.58|4
1737828450000|2025-01-25 18:07:30|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737828470000|2025-01-25 18:07:50|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737828480000|2025-01-25 18:08:00|41.85|41.57|41.85|41.57|41.86|41.58|41.85|41.57|3
1737828490000|2025-01-25 18:08:10|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737828500000|2025-01-25 18:08:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737828510000|2025-01-25 18:08:30|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737828530000|2025-01-25 18:08:50|41.89|41.61|41.87|41.59|41.89|41.61|41.87|41.59|3
1737828540000|2025-01-25 18:09:00|41.88|41.6|41.88|41.6|41.9|41.62|41.87|41.59|10
1737828550000|2025-01-25 18:09:10|41.87|41.59|41.87|41.59|41.88|41.6|41.87|41.59|3
1737828560000|2025-01-25 18:09:20|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|3
1737828570000|2025-01-25 18:09:30|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737828580000|2025-01-25 18:09:40|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737828590000|2025-01-25 18:09:50|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737828600000|2025-01-25 18:10:00|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737828610000|2025-01-25 18:10:10|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737828620000|2025-01-25 18:10:20|41.88|41.6|41.87|41.59|41.89|41.61|41.87|41.59|10
1737828630000|2025-01-25 18:10:30|41.86|41.58|41.86|41.58|41.87|41.59|41.86|41.58|5
1737828640000|2025-01-25 18:10:40|41.85|41.57|41.86|41.58|41.86|41.58|41.85|41.57|2
1737828670000|2025-01-25 18:11:10|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|4
1737828680000|2025-01-25 18:11:20|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737828690000|2025-01-25 18:11:30|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|3
1737828700000|2025-01-25 18:11:40|41.9|41.62|41.91|41.63|41.91|41.63|41.89|41.61|4
1737828710000|2025-01-25 18:11:50|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|4
1737828720000|2025-01-25 18:12:00|41.94|41.66|41.94|41.66|41.94|41.66|41.93|41.65|3
1737828730000|2025-01-25 18:12:10|41.95|41.67|41.94|41.66|41.95|41.67|41.93|41.65|6
1737828740000|2025-01-25 18:12:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737828750000|2025-01-25 18:12:30|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737828760000|2025-01-25 18:12:40|41.95|41.67|41.93|41.65|41.95|41.67|41.93|41.65|3
1737828770000|2025-01-25 18:12:50|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737828780000|2025-01-25 18:13:00|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737828790000|2025-01-25 18:13:10|41.93|41.65|41.94|41.66|41.94|41.66|41.92|41.64|5
1737828800000|2025-01-25 18:13:20|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737828810000|2025-01-25 18:13:30|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737828820000|2025-01-25 18:13:40|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737828830000|2025-01-25 18:13:50|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737828860000|2025-01-25 18:14:20|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737828870000|2025-01-25 18:14:30|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737828880000|2025-01-25 18:14:40|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|5
1737828890000|2025-01-25 18:14:50|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737828900000|2025-01-25 18:15:00|41.85|41.57|41.87|41.59|41.88|41.6|41.85|41.57|9
1737828910000|2025-01-25 18:15:10|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737828920000|2025-01-25 18:15:20|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737828930000|2025-01-25 18:15:30|41.91|41.63|41.91|41.63|41.91|41.63|41.9|41.62|3
1737828940000|2025-01-25 18:15:40|41.9|41.62|41.91|41.63|41.92|41.64|41.9|41.62|3
1737828950000|2025-01-25 18:15:50|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|4
1737828960000|2025-01-25 18:16:00|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737828970000|2025-01-25 18:16:10|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737828990000|2025-01-25 18:16:30|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|3
1737829000000|2025-01-25 18:16:40|41.83|41.55|41.85|41.57|41.86|41.58|41.83|41.55|8
1737829010000|2025-01-25 18:16:50|41.84|41.56|41.83|41.55|41.85|41.57|41.83|41.55|4
1737829030000|2025-01-25 18:17:10|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|3
1737829040000|2025-01-25 18:17:20|41.83|41.55|41.85|41.57|41.85|41.57|41.83|41.55|3
1737829060000|2025-01-25 18:17:40|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737829070000|2025-01-25 18:17:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737829080000|2025-01-25 18:18:00|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737829090000|2025-01-25 18:18:10|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737829100000|2025-01-25 18:18:20|41.86|41.58|41.85|41.57|41.86|41.58|41.84|41.56|5
1737829110000|2025-01-25 18:18:30|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737829120000|2025-01-25 18:18:40|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|4
1737829130000|2025-01-25 18:18:50|41.86|41.58|41.89|41.61|41.89|41.61|41.86|41.58|6
1737829140000|2025-01-25 18:19:00|41.9|41.62|41.91|41.63|41.91|41.63|41.89|41.61|4
1737829150000|2025-01-25 18:19:10|41.92|41.64|41.93|41.65|41.93|41.65|41.91|41.63|4
1737829170000|2025-01-25 18:19:30|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|3
1737829180000|2025-01-25 18:19:40|41.95|41.67|41.96|41.68|41.97|41.69|41.95|41.67|4
1737829200000|2025-01-25 18:20:00|41.97|41.69|42.01|41.73|42.01|41.73|41.96|41.68|6
1737829210000|2025-01-25 18:20:10|42.02|41.74|42.02|41.74|42.02|41.74|42.01|41.73|3
1737829220000|2025-01-25 18:20:20|42.03|41.75|42.03|41.75|42.04|41.76|42.03|41.75|5
1737829260000|2025-01-25 18:21:00|42.08|41.8|42.1|41.82|42.1|41.82|42.06|41.78|6
1737829270000|2025-01-25 18:21:10|42.08|41.8|42.08|41.8|42.1|41.82|42.08|41.8|6
1737829280000|2025-01-25 18:21:20|42.09|41.81|42.06|41.78|42.1|41.82|42.06|41.78|4
1737829290000|2025-01-25 18:21:30|42.05|41.77|42.07|41.79|42.08|41.8|42.05|41.77|4
1737829300000|2025-01-25 18:21:40|42.03|41.75|42.04|41.76|42.05|41.77|42.03|41.75|6
1737829310000|2025-01-25 18:21:50|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737829320000|2025-01-25 18:22:00|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737829330000|2025-01-25 18:22:10|42.03|41.75|42|41.72|42.03|41.75|42|41.72|4
1737829340000|2025-01-25 18:22:20|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737829360000|2025-01-25 18:22:40|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737829370000|2025-01-25 18:22:50|42|41.72|42|41.72|42|41.72|41.99|41.71|3
1737829380000|2025-01-25 18:23:00|41.99|41.71|42|41.72|42.01|41.73|41.99|41.71|6
1737829390000|2025-01-25 18:23:10|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737829400000|2025-01-25 18:23:20|41.99|41.71|41.99|41.71|42|41.72|41.99|41.71|3
1737829410000|2025-01-25 18:23:30|42|41.72|42|41.72|42|41.72|42|41.72|1
1737829450000|2025-01-25 18:24:10|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737829460000|2025-01-25 18:24:20|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737829470000|2025-01-25 18:24:30|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737829490000|2025-01-25 18:24:50|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737829510000|2025-01-25 18:25:10|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737829520000|2025-01-25 18:25:20|42.02|41.74|42.02|41.74|42.02|41.74|42.01|41.73|5
1737829530000|2025-01-25 18:25:30|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737829540000|2025-01-25 18:25:40|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737829550000|2025-01-25 18:25:50|42.02|41.74|42.01|41.73|42.02|41.74|42|41.72|6
1737829560000|2025-01-25 18:26:00|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737829570000|2025-01-25 18:26:10|42|41.72|41.99|41.71|42|41.72|41.98|41.7|4
1737829580000|2025-01-25 18:26:20|42|41.72|42|41.72|42|41.72|41.99|41.71|3
1737829590000|2025-01-25 18:26:30|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737829610000|2025-01-25 18:26:50|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737829620000|2025-01-25 18:27:00|41.98|41.7|41.98|41.7|41.99|41.71|41.97|41.69|5
1737829650000|2025-01-25 18:27:30|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737829660000|2025-01-25 18:27:40|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737829680000|2025-01-25 18:28:00|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737829690000|2025-01-25 18:28:10|41.98|41.7|41.99|41.71|41.99|41.71|41.97|41.69|4
1737829700000|2025-01-25 18:28:20|42|41.72|42|41.72|42|41.72|42|41.72|1
1737829720000|2025-01-25 18:28:40|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737829730000|2025-01-25 18:28:50|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737829740000|2025-01-25 18:29:00|42|41.72|42|41.72|42|41.72|42|41.72|1
1737829760000|2025-01-25 18:29:20|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737829770000|2025-01-25 18:29:30|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737829780000|2025-01-25 18:29:40|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737829790000|2025-01-25 18:29:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737829800000|2025-01-25 18:30:00|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737829810000|2025-01-25 18:30:10|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737829820000|2025-01-25 18:30:20|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737829840000|2025-01-25 18:30:40|42.05|41.77|42.1|41.82|42.1|41.82|42.05|41.77|10
1737829850000|2025-01-25 18:30:50|42.11|41.83|42.07|41.79|42.11|41.83|42.07|41.79|4
1737829860000|2025-01-25 18:31:00|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737829870000|2025-01-25 18:31:10|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737829880000|2025-01-25 18:31:20|42.05|41.77|42.06|41.78|42.06|41.78|42.05|41.77|2
1737829900000|2025-01-25 18:31:40|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737829910000|2025-01-25 18:31:50|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737829930000|2025-01-25 18:32:10|42.06|41.78|42.05|41.77|42.06|41.78|42.04|41.76|6
1737829940000|2025-01-25 18:32:20|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737829960000|2025-01-25 18:32:40|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737829970000|2025-01-25 18:32:50|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|4
1737829980000|2025-01-25 18:33:00|42.04|41.76|42.04|41.76|42.05|41.77|42.03|41.75|5
1737829990000|2025-01-25 18:33:10|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|6
1737830000000|2025-01-25 18:33:20|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|3
1737830020000|2025-01-25 18:33:40|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737830030000|2025-01-25 18:33:50|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737830040000|2025-01-25 18:34:00|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737830060000|2025-01-25 18:34:20|42.06|41.78|42.04|41.76|42.06|41.78|42.03|41.75|5
1737830070000|2025-01-25 18:34:30|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737830080000|2025-01-25 18:34:40|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|2
1737830090000|2025-01-25 18:34:50|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|2
1737830120000|2025-01-25 18:35:20|42.04|41.76|42.04|41.76|42.05|41.77|42.03|41.75|5
1737830140000|2025-01-25 18:35:40|42.05|41.77|42.04|41.76|42.05|41.77|42.04|41.76|2
1737830150000|2025-01-25 18:35:50|42.05|41.77|42.04|41.76|42.05|41.77|42.04|41.76|4
1737830160000|2025-01-25 18:36:00|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737830170000|2025-01-25 18:36:10|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737830180000|2025-01-25 18:36:20|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737830190000|2025-01-25 18:36:30|42.01|41.73|42.01|41.73|42.02|41.74|42.01|41.73|3
1737830200000|2025-01-25 18:36:40|42.02|41.74|42.02|41.74|42.02|41.74|42.01|41.73|3
1737830250000|2025-01-25 18:37:30|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|4
1737830310000|2025-01-25 18:38:30|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737830320000|2025-01-25 18:38:40|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737830350000|2025-01-25 18:39:10|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737830360000|2025-01-25 18:39:20|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|4
1737830440000|2025-01-25 18:40:40|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737830450000|2025-01-25 18:40:50|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737830460000|2025-01-25 18:41:00|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737830470000|2025-01-25 18:41:10|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737830490000|2025-01-25 18:41:30|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737830520000|2025-01-25 18:42:00|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737830530000|2025-01-25 18:42:10|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737830540000|2025-01-25 18:42:20|41.93|41.65|41.93|41.65|41.93|41.65|41.92|41.64|3
1737830550000|2025-01-25 18:42:30|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|4
1737830580000|2025-01-25 18:43:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737830590000|2025-01-25 18:43:10|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737830600000|2025-01-25 18:43:20|41.95|41.67|41.96|41.68|41.96|41.68|41.94|41.66|6
1737830620000|2025-01-25 18:43:40|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|4
1737830700000|2025-01-25 18:45:00|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737830710000|2025-01-25 18:45:10|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737830720000|2025-01-25 18:45:20|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737830800000|2025-01-25 18:46:40|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|3
1737830810000|2025-01-25 18:46:50|41.97|41.69|41.98|41.7|41.99|41.71|41.97|41.69|6
1737830820000|2025-01-25 18:47:00|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737830830000|2025-01-25 18:47:10|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|3
1737830840000|2025-01-25 18:47:20|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737830850000|2025-01-25 18:47:30|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737830860000|2025-01-25 18:47:40|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|5
1737830900000|2025-01-25 18:48:20|41.97|41.69|41.97|41.69|41.97|41.69|41.96|41.68|5
1737830910000|2025-01-25 18:48:30|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737830930000|2025-01-25 18:48:50|41.96|41.68|41.95|41.67|41.96|41.68|41.94|41.66|3
1737830940000|2025-01-25 18:49:00|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737830950000|2025-01-25 18:49:10|41.92|41.64|41.93|41.65|41.94|41.66|41.92|41.64|4
1737830970000|2025-01-25 18:49:30|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737830990000|2025-01-25 18:49:50|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737831030000|2025-01-25 18:50:30|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737831040000|2025-01-25 18:50:40|41.94|41.66|41.97|41.69|41.97|41.69|41.94|41.66|5
1737831060000|2025-01-25 18:51:00|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737831070000|2025-01-25 18:51:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737831090000|2025-01-25 18:51:30|41.99|41.71|42|41.72|42|41.72|41.98|41.7|4
1737831100000|2025-01-25 18:51:40|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737831160000|2025-01-25 18:52:40|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737831170000|2025-01-25 18:52:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737831190000|2025-01-25 18:53:10|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737831200000|2025-01-25 18:53:20|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|3
1737831220000|2025-01-25 18:53:40|42|41.72|42|41.72|42|41.72|42|41.72|1
1737831230000|2025-01-25 18:53:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737831240000|2025-01-25 18:54:00|42.02|41.74|42.02|41.74|42.02|41.74|42.01|41.73|3
1737831250000|2025-01-25 18:54:10|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737831260000|2025-01-25 18:54:20|42.05|41.77|42.06|41.78|42.06|41.78|42.05|41.77|4
1737831290000|2025-01-25 18:54:50|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|4
1737831300000|2025-01-25 18:55:00|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737831310000|2025-01-25 18:55:10|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737831330000|2025-01-25 18:55:30|42.07|41.79|42.07|41.79|42.07|41.79|42.05|41.77|5
1737831350000|2025-01-25 18:55:50|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737831360000|2025-01-25 18:56:00|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737831370000|2025-01-25 18:56:10|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737831380000|2025-01-25 18:56:20|42.09|41.81|42.11|41.83|42.11|41.83|42.09|41.81|3
1737831390000|2025-01-25 18:56:30|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737831450000|2025-01-25 18:57:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737831480000|2025-01-25 18:58:00|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|5
1737831490000|2025-01-25 18:58:10|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737831520000|2025-01-25 18:58:40|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737831530000|2025-01-25 18:58:50|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|4
1737831540000|2025-01-25 18:59:00|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737831550000|2025-01-25 18:59:10|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737831560000|2025-01-25 18:59:20|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737831570000|2025-01-25 18:59:30|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737831580000|2025-01-25 18:59:40|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737831590000|2025-01-25 18:59:50|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737831600000|2025-01-25 19:00:00|42.13|41.85|42.16|41.88|42.16|41.88|42.13|41.85|8
1737831610000|2025-01-25 19:00:10|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|4
1737831620000|2025-01-25 19:00:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737831640000|2025-01-25 19:00:40|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737831650000|2025-01-25 19:00:50|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737831680000|2025-01-25 19:01:20|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737831690000|2025-01-25 19:01:30|42.14|41.86|42.14|41.86|42.14|41.86|42.13|41.85|3
1737831700000|2025-01-25 19:01:40|42.13|41.85|42.14|41.86|42.15|41.87|42.13|41.85|4
1737831720000|2025-01-25 19:02:00|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|9
1737831730000|2025-01-25 19:02:10|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737831750000|2025-01-25 19:02:30|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737831760000|2025-01-25 19:02:40|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|5
1737831770000|2025-01-25 19:02:50|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737831780000|2025-01-25 19:03:00|42.08|41.8|42.09|41.81|42.1|41.82|42.08|41.8|6
1737831790000|2025-01-25 19:03:10|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|3
1737831800000|2025-01-25 19:03:20|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|3
1737831810000|2025-01-25 19:03:30|42.14|41.86|42.15|41.87|42.16|41.88|42.14|41.86|3
1737831820000|2025-01-25 19:03:40|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|3
1737831830000|2025-01-25 19:03:50|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|5
1737831840000|2025-01-25 19:04:00|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737831850000|2025-01-25 19:04:10|42.14|41.86|42.15|41.87|42.16|41.88|42.14|41.86|5
1737831870000|2025-01-25 19:04:30|42.14|41.86|42.15|41.87|42.16|41.88|42.14|41.86|3
1737831880000|2025-01-25 19:04:40|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737831900000|2025-01-25 19:05:00|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737831910000|2025-01-25 19:05:10|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737831920000|2025-01-25 19:05:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737831930000|2025-01-25 19:05:30|42.16|41.88|42.15|41.87|42.16|41.88|42.14|41.86|4
1737831940000|2025-01-25 19:05:40|42.14|41.86|42.16|41.88|42.17|41.89|42.14|41.86|5
1737831960000|2025-01-25 19:06:00|42.17|41.89|42.13|41.85|42.17|41.89|42.13|41.85|9
1737831970000|2025-01-25 19:06:10|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737831980000|2025-01-25 19:06:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737831990000|2025-01-25 19:06:30|42.14|41.86|42.13|41.85|42.15|41.87|42.13|41.85|4
1737832000000|2025-01-25 19:06:40|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737832010000|2025-01-25 19:06:50|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737832020000|2025-01-25 19:07:00|42.15|41.87|42.15|41.87|42.16|41.88|42.14|41.86|5
1737832030000|2025-01-25 19:07:10|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737832040000|2025-01-25 19:07:20|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737832070000|2025-01-25 19:07:50|42.14|41.86|42.11|41.83|42.14|41.86|42.11|41.83|4
1737832080000|2025-01-25 19:08:00|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737832090000|2025-01-25 19:08:10|42.11|41.83|42.13|41.85|42.13|41.85|42.1|41.82|5
1737832100000|2025-01-25 19:08:20|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737832110000|2025-01-25 19:08:30|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|4
1737832120000|2025-01-25 19:08:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737832130000|2025-01-25 19:08:50|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737832140000|2025-01-25 19:09:00|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737832150000|2025-01-25 19:09:10|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737832160000|2025-01-25 19:09:20|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737832170000|2025-01-25 19:09:30|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|3
1737832180000|2025-01-25 19:09:40|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|3
1737832190000|2025-01-25 19:09:50|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737832200000|2025-01-25 19:10:00|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737832210000|2025-01-25 19:10:10|42.11|41.83|42.1|41.82|42.13|41.85|42.1|41.82|7
1737832220000|2025-01-25 19:10:20|42.12|41.84|42.11|41.83|42.12|41.84|42.1|41.82|8
1737832230000|2025-01-25 19:10:30|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737832260000|2025-01-25 19:11:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737832270000|2025-01-25 19:11:10|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737832290000|2025-01-25 19:11:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737832300000|2025-01-25 19:11:40|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737832310000|2025-01-25 19:11:50|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737832320000|2025-01-25 19:12:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737832330000|2025-01-25 19:12:10|42.11|41.83|42.14|41.86|42.14|41.86|42.11|41.83|10
1737832340000|2025-01-25 19:12:20|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737832350000|2025-01-25 19:12:30|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737832370000|2025-01-25 19:12:50|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|3
1737832380000|2025-01-25 19:13:00|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737832390000|2025-01-25 19:13:10|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737832400000|2025-01-25 19:13:20|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|4
1737832410000|2025-01-25 19:13:30|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737832430000|2025-01-25 19:13:50|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737832440000|2025-01-25 19:14:00|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737832460000|2025-01-25 19:14:20|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737832470000|2025-01-25 19:14:30|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|4
1737832480000|2025-01-25 19:14:40|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737832490000|2025-01-25 19:14:50|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737832500000|2025-01-25 19:15:00|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737832510000|2025-01-25 19:15:10|42.09|41.81|42.09|41.81|42.11|41.83|42.08|41.8|7
1737832520000|2025-01-25 19:15:20|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737832530000|2025-01-25 19:15:30|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737832540000|2025-01-25 19:15:40|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737832550000|2025-01-25 19:15:50|42.09|41.81|42.07|41.79|42.09|41.81|42.07|41.79|5
1737832560000|2025-01-25 19:16:00|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|2
1737832570000|2025-01-25 19:16:10|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737832580000|2025-01-25 19:16:20|42.09|41.81|42.07|41.79|42.09|41.81|42.07|41.79|3
1737832590000|2025-01-25 19:16:30|42.08|41.8|42.06|41.78|42.08|41.8|42.06|41.78|5
1737832600000|2025-01-25 19:16:40|42.07|41.79|42.11|41.83|42.11|41.83|42.06|41.78|10
1737832610000|2025-01-25 19:16:50|42.1|41.82|42.1|41.82|42.11|41.83|42.1|41.82|3
1737832620000|2025-01-25 19:17:00|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|3
1737832630000|2025-01-25 19:17:10|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|5
1737832650000|2025-01-25 19:17:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737832670000|2025-01-25 19:17:50|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737832690000|2025-01-25 19:18:10|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737832700000|2025-01-25 19:18:20|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737832730000|2025-01-25 19:18:50|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737832740000|2025-01-25 19:19:00|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737832760000|2025-01-25 19:19:20|42.13|41.85|42.11|41.83|42.13|41.85|42.11|41.83|3
1737832770000|2025-01-25 19:19:30|42.1|41.82|42.11|41.83|42.12|41.84|42.1|41.82|4
1737832790000|2025-01-25 19:19:50|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737832800000|2025-01-25 19:20:00|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737832830000|2025-01-25 19:20:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737832850000|2025-01-25 19:20:50|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737832860000|2025-01-25 19:21:00|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737832870000|2025-01-25 19:21:10|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737832880000|2025-01-25 19:21:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737832890000|2025-01-25 19:21:30|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|3
1737832920000|2025-01-25 19:22:00|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737832930000|2025-01-25 19:22:10|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737832940000|2025-01-25 19:22:20|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737832950000|2025-01-25 19:22:30|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737832960000|2025-01-25 19:22:40|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737833010000|2025-01-25 19:23:30|42.13|41.85|42.14|41.86|42.15|41.87|42.13|41.85|4
1737833020000|2025-01-25 19:23:40|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|5
1737833070000|2025-01-25 19:24:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737833090000|2025-01-25 19:24:50|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|3
1737833100000|2025-01-25 19:25:00|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|4
1737833110000|2025-01-25 19:25:10|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|3
1737833120000|2025-01-25 19:25:20|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737833130000|2025-01-25 19:25:30|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|3
1737833140000|2025-01-25 19:25:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737833150000|2025-01-25 19:25:50|42.15|41.87|42.12|41.84|42.15|41.87|42.11|41.83|5
1737833160000|2025-01-25 19:26:00|42.13|41.85|42.14|41.86|42.15|41.87|42.12|41.84|9
1737833170000|2025-01-25 19:26:10|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737833180000|2025-01-25 19:26:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737833190000|2025-01-25 19:26:30|42.16|41.88|42.16|41.88|42.17|41.89|42.16|41.88|3
1737833210000|2025-01-25 19:26:50|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737833250000|2025-01-25 19:27:30|42.14|41.86|42.12|41.84|42.14|41.86|42.12|41.84|5
1737833270000|2025-01-25 19:27:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737833280000|2025-01-25 19:28:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737833290000|2025-01-25 19:28:10|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|4
1737833310000|2025-01-25 19:28:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737833320000|2025-01-25 19:28:40|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737833330000|2025-01-25 19:28:50|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737833340000|2025-01-25 19:29:00|42.11|41.83|42.08|41.8|42.12|41.84|42.08|41.8|6
1737833350000|2025-01-25 19:29:10|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737833360000|2025-01-25 19:29:20|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737833370000|2025-01-25 19:29:30|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737833380000|2025-01-25 19:29:40|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737833390000|2025-01-25 19:29:50|42.08|41.8|42.08|41.8|42.08|41.8|42.07|41.79|3
1737833400000|2025-01-25 19:30:00|42.09|41.81|42.11|41.83|42.12|41.84|42.08|41.8|6
1737833420000|2025-01-25 19:30:20|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|4
1737833470000|2025-01-25 19:31:10|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737833510000|2025-01-25 19:31:50|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737833520000|2025-01-25 19:32:00|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737833530000|2025-01-25 19:32:10|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737833540000|2025-01-25 19:32:20|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737833560000|2025-01-25 19:32:40|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|4
1737833590000|2025-01-25 19:33:10|42.1|41.82|42.08|41.8|42.1|41.82|42.08|41.8|3
1737833600000|2025-01-25 19:33:20|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737833610000|2025-01-25 19:33:30|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|4
1737833640000|2025-01-25 19:34:00|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737833660000|2025-01-25 19:34:20|42.08|41.8|42.08|41.8|42.08|41.8|42.07|41.79|3
1737833670000|2025-01-25 19:34:30|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737833680000|2025-01-25 19:34:40|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737833690000|2025-01-25 19:34:50|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737833700000|2025-01-25 19:35:00|42.07|41.79|42.07|41.79|42.08|41.8|42.06|41.78|5
1737833710000|2025-01-25 19:35:10|42.08|41.8|42.08|41.8|42.08|41.8|42.07|41.79|3
1737833750000|2025-01-25 19:35:50|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737833760000|2025-01-25 19:36:00|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|3
1737833770000|2025-01-25 19:36:10|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|2
1737833780000|2025-01-25 19:36:20|42.06|41.78|42.06|41.78|42.06|41.78|42.05|41.77|3
1737833810000|2025-01-25 19:36:50|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737833830000|2025-01-25 19:37:10|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|4
1737833840000|2025-01-25 19:37:20|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737833860000|2025-01-25 19:37:40|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737833890000|2025-01-25 19:38:10|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737833900000|2025-01-25 19:38:20|42.08|41.8|42.08|41.8|42.08|41.8|42.07|41.79|3
1737833910000|2025-01-25 19:38:30|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737833930000|2025-01-25 19:38:50|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737833940000|2025-01-25 19:39:00|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737833970000|2025-01-25 19:39:30|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737833980000|2025-01-25 19:39:40|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|2
1737834030000|2025-01-25 19:40:30|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737834040000|2025-01-25 19:40:40|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|3
1737834050000|2025-01-25 19:40:50|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737834060000|2025-01-25 19:41:00|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|2
1737834070000|2025-01-25 19:41:10|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737834090000|2025-01-25 19:41:30|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737834100000|2025-01-25 19:41:40|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737834110000|2025-01-25 19:41:50|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737834120000|2025-01-25 19:42:00|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|3
1737834130000|2025-01-25 19:42:10|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737834160000|2025-01-25 19:42:40|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|3
1737834170000|2025-01-25 19:42:50|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737834180000|2025-01-25 19:43:00|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737834220000|2025-01-25 19:43:40|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737834230000|2025-01-25 19:43:50|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|4
1737834250000|2025-01-25 19:44:10|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737834300000|2025-01-25 19:45:00|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737834310000|2025-01-25 19:45:10|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737834320000|2025-01-25 19:45:20|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737834340000|2025-01-25 19:45:40|42|41.72|42|41.72|42|41.72|41.99|41.71|3
1737834350000|2025-01-25 19:45:50|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737834360000|2025-01-25 19:46:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737834370000|2025-01-25 19:46:10|42|41.72|42.01|41.73|42.01|41.73|41.99|41.71|4
1737834390000|2025-01-25 19:46:30|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|2
1737834420000|2025-01-25 19:47:00|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737834440000|2025-01-25 19:47:20|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737834450000|2025-01-25 19:47:30|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737834460000|2025-01-25 19:47:40|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737834470000|2025-01-25 19:47:50|42.02|41.74|42.02|41.74|42.03|41.75|42.02|41.74|3
1737834510000|2025-01-25 19:48:30|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|3
1737834520000|2025-01-25 19:48:40|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737834530000|2025-01-25 19:48:50|41.98|41.7|41.97|41.69|41.98|41.7|41.96|41.68|4
1737834550000|2025-01-25 19:49:10|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|4
1737834560000|2025-01-25 19:49:20|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737834580000|2025-01-25 19:49:40|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737834590000|2025-01-25 19:49:50|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737834600000|2025-01-25 19:50:00|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737834620000|2025-01-25 19:50:20|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737834630000|2025-01-25 19:50:30|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737834660000|2025-01-25 19:51:00|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|4
1737834670000|2025-01-25 19:51:10|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737834680000|2025-01-25 19:51:20|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737834690000|2025-01-25 19:51:30|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|3
1737834700000|2025-01-25 19:51:40|41.99|41.71|41.99|41.71|42|41.72|41.98|41.7|5
1737834720000|2025-01-25 19:52:00|42|41.72|41.98|41.7|42|41.72|41.97|41.69|5
1737834730000|2025-01-25 19:52:10|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737834750000|2025-01-25 19:52:30|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737834760000|2025-01-25 19:52:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737834770000|2025-01-25 19:52:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737834780000|2025-01-25 19:53:00|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737834820000|2025-01-25 19:53:40|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737834840000|2025-01-25 19:54:00|42.04|41.76|42.05|41.77|42.07|41.79|42.04|41.76|5
1737834850000|2025-01-25 19:54:10|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737834880000|2025-01-25 19:54:40|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737834890000|2025-01-25 19:54:50|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737834900000|2025-01-25 19:55:00|42.05|41.77|42.06|41.78|42.06|41.78|42.04|41.76|4
1737834970000|2025-01-25 19:56:10|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737834990000|2025-01-25 19:56:30|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737835010000|2025-01-25 19:56:50|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|4
1737835020000|2025-01-25 19:57:00|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737835040000|2025-01-25 19:57:20|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737835050000|2025-01-25 19:57:30|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737835060000|2025-01-25 19:57:40|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|3
1737835070000|2025-01-25 19:57:50|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737835080000|2025-01-25 19:58:00|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737835090000|2025-01-25 19:58:10|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737835100000|2025-01-25 19:58:20|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737835110000|2025-01-25 19:58:30|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737835130000|2025-01-25 19:58:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737835140000|2025-01-25 19:59:00|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737835160000|2025-01-25 19:59:20|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|4
1737835170000|2025-01-25 19:59:30|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737835210000|2025-01-25 20:00:10|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737835230000|2025-01-25 20:00:30|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737835240000|2025-01-25 20:00:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737835260000|2025-01-25 20:01:00|42.15|41.87|42.15|41.87|42.16|41.88|42.14|41.86|5
1737835270000|2025-01-25 20:01:10|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|5
1737835290000|2025-01-25 20:01:30|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|4
1737835320000|2025-01-25 20:02:00|42.17|41.89|42.19|41.91|42.19|41.91|42.16|41.88|12
1737835340000|2025-01-25 20:02:20|42.2|41.92|42.17|41.89|42.2|41.92|42.17|41.89|4
1737835350000|2025-01-25 20:02:30|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|5
1737835360000|2025-01-25 20:02:40|42.13|41.85|42.14|41.86|42.15|41.87|42.13|41.85|5
1737835370000|2025-01-25 20:02:50|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737835380000|2025-01-25 20:03:00|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737835420000|2025-01-25 20:03:40|42.14|41.86|42.14|41.86|42.14|41.86|42.13|41.85|5
1737835440000|2025-01-25 20:04:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737835450000|2025-01-25 20:04:10|42.14|41.86|42.14|41.86|42.14|41.86|42.13|41.85|5
1737835460000|2025-01-25 20:04:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737835470000|2025-01-25 20:04:30|42.14|41.86|42.12|41.84|42.14|41.86|42.12|41.84|4
1737835480000|2025-01-25 20:04:40|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737835500000|2025-01-25 20:05:00|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|3
1737835510000|2025-01-25 20:05:10|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737835530000|2025-01-25 20:05:30|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|3
1737835540000|2025-01-25 20:05:40|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737835560000|2025-01-25 20:06:00|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737835570000|2025-01-25 20:06:10|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737835600000|2025-01-25 20:06:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737835610000|2025-01-25 20:06:50|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737835620000|2025-01-25 20:07:00|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737835630000|2025-01-25 20:07:10|42.15|41.87|42.14|41.86|42.15|41.87|42.13|41.85|4
1737835640000|2025-01-25 20:07:20|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|4
1737835680000|2025-01-25 20:08:00|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737835690000|2025-01-25 20:08:10|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737835710000|2025-01-25 20:08:30|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737835720000|2025-01-25 20:08:40|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737835750000|2025-01-25 20:09:10|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737835760000|2025-01-25 20:09:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737835770000|2025-01-25 20:09:30|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737835790000|2025-01-25 20:09:50|42.12|41.84|42.14|41.86|42.14|41.86|42.12|41.84|9
1737835800000|2025-01-25 20:10:00|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737835810000|2025-01-25 20:10:10|42.14|41.86|42.14|41.86|42.14|41.86|42.13|41.85|3
1737835820000|2025-01-25 20:10:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737835840000|2025-01-25 20:10:40|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737835860000|2025-01-25 20:11:00|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737835890000|2025-01-25 20:11:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737835910000|2025-01-25 20:11:50|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737835930000|2025-01-25 20:12:10|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737835940000|2025-01-25 20:12:20|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737835950000|2025-01-25 20:12:30|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|4
1737836020000|2025-01-25 20:13:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737836100000|2025-01-25 20:15:00|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737836120000|2025-01-25 20:15:20|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|3
1737836130000|2025-01-25 20:15:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737836140000|2025-01-25 20:15:40|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737836150000|2025-01-25 20:15:50|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737836190000|2025-01-25 20:16:30|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|3
1737836200000|2025-01-25 20:16:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737836210000|2025-01-25 20:16:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737836220000|2025-01-25 20:17:00|42.2|41.92|42.22|41.94|42.23|41.95|42.2|41.92|7
1737836240000|2025-01-25 20:17:20|42.21|41.93|42.19|41.91|42.21|41.93|42.19|41.91|5
1737836290000|2025-01-25 20:18:10|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|3
1737836310000|2025-01-25 20:18:30|42.22|41.94|42.21|41.93|42.22|41.94|42.2|41.92|6
1737836320000|2025-01-25 20:18:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737836340000|2025-01-25 20:19:00|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|4
1737836350000|2025-01-25 20:19:10|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737836370000|2025-01-25 20:19:30|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737836380000|2025-01-25 20:19:40|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|4
1737836390000|2025-01-25 20:19:50|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737836400000|2025-01-25 20:20:00|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|4
1737836410000|2025-01-25 20:20:10|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|5
1737836420000|2025-01-25 20:20:20|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|5
1737836430000|2025-01-25 20:20:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737836440000|2025-01-25 20:20:40|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737836450000|2025-01-25 20:20:50|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737836460000|2025-01-25 20:21:00|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737836470000|2025-01-25 20:21:10|42.27|41.99|42.28|42|42.29|42.01|42.27|41.99|3
1737836480000|2025-01-25 20:21:20|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|4
1737836500000|2025-01-25 20:21:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737836510000|2025-01-25 20:21:50|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737836520000|2025-01-25 20:22:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737836530000|2025-01-25 20:22:10|42.28|42|42.27|41.99|42.28|42|42.27|41.99|4
1737836540000|2025-01-25 20:22:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737836550000|2025-01-25 20:22:30|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737836570000|2025-01-25 20:22:50|42.29|42.01|42.28|42|42.3|42.02|42.28|42|6
1737836580000|2025-01-25 20:23:00|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|3
1737836590000|2025-01-25 20:23:10|42.28|42|42.27|41.99|42.28|42|42.27|41.99|4
1737836600000|2025-01-25 20:23:20|42.28|42|42.27|41.99|42.28|42|42.27|41.99|4
1737836610000|2025-01-25 20:23:30|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737836630000|2025-01-25 20:23:50|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737836660000|2025-01-25 20:24:20|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|3
1737836670000|2025-01-25 20:24:30|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|5
1737836680000|2025-01-25 20:24:40|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|3
1737836690000|2025-01-25 20:24:50|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737836700000|2025-01-25 20:25:00|42.21|41.93|42.22|41.94|42.23|41.95|42.21|41.93|6
1737836710000|2025-01-25 20:25:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737836730000|2025-01-25 20:25:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737836790000|2025-01-25 20:26:30|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737836800000|2025-01-25 20:26:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737836810000|2025-01-25 20:26:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737836830000|2025-01-25 20:27:10|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737836860000|2025-01-25 20:27:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737836900000|2025-01-25 20:28:20|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737836920000|2025-01-25 20:28:40|42.3|42.02|42.28|42|42.3|42.02|42.28|42|6
1737836930000|2025-01-25 20:28:50|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737836960000|2025-01-25 20:29:20|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737836970000|2025-01-25 20:29:30|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737836980000|2025-01-25 20:29:40|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737837000000|2025-01-25 20:30:00|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737837020000|2025-01-25 20:30:20|42.3|42.02|42.32|42.04|42.32|42.04|42.3|42.02|3
1737837030000|2025-01-25 20:30:30|42.31|42.03|42.31|42.03|42.32|42.04|42.31|42.03|3
1737837040000|2025-01-25 20:30:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737837050000|2025-01-25 20:30:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737837060000|2025-01-25 20:31:00|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737837070000|2025-01-25 20:31:10|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737837090000|2025-01-25 20:31:30|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737837100000|2025-01-25 20:31:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737837120000|2025-01-25 20:32:00|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737837130000|2025-01-25 20:32:10|42.31|42.03|42.32|42.04|42.33|42.05|42.31|42.03|5
1737837140000|2025-01-25 20:32:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737837160000|2025-01-25 20:32:40|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737837170000|2025-01-25 20:32:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737837180000|2025-01-25 20:33:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737837190000|2025-01-25 20:33:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737837200000|2025-01-25 20:33:20|42.32|42.04|42.34|42.06|42.34|42.06|42.32|42.04|3
1737837210000|2025-01-25 20:33:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737837220000|2025-01-25 20:33:40|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737837230000|2025-01-25 20:33:50|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|3
1737837240000|2025-01-25 20:34:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737837260000|2025-01-25 20:34:20|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|6
1737837270000|2025-01-25 20:34:30|42.31|42.03|42.31|42.03|42.32|42.04|42.31|42.03|3
1737837280000|2025-01-25 20:34:40|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737837300000|2025-01-25 20:35:00|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737837310000|2025-01-25 20:35:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737837320000|2025-01-25 20:35:20|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737837360000|2025-01-25 20:36:00|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737837380000|2025-01-25 20:36:20|42.32|42.04|42.37|42.09|42.39|42.11|42.31|42.03|7
1737837390000|2025-01-25 20:36:30|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|3
1737837410000|2025-01-25 20:36:50|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737837420000|2025-01-25 20:37:00|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737837430000|2025-01-25 20:37:10|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|3
1737837450000|2025-01-25 20:37:30|42.39|42.11|42.35|42.07|42.39|42.11|42.35|42.07|4
1737837470000|2025-01-25 20:37:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737837490000|2025-01-25 20:38:10|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|3
1737837500000|2025-01-25 20:38:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737837510000|2025-01-25 20:38:30|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737837560000|2025-01-25 20:39:20|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737837570000|2025-01-25 20:39:30|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|4
1737837600000|2025-01-25 20:40:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737837610000|2025-01-25 20:40:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737837620000|2025-01-25 20:40:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737837630000|2025-01-25 20:40:30|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737837640000|2025-01-25 20:40:40|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737837650000|2025-01-25 20:40:50|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|5
1737837660000|2025-01-25 20:41:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737837680000|2025-01-25 20:41:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737837690000|2025-01-25 20:41:30|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737837710000|2025-01-25 20:41:50|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737837720000|2025-01-25 20:42:00|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737837740000|2025-01-25 20:42:20|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|4
1737837750000|2025-01-25 20:42:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737837770000|2025-01-25 20:42:50|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737837780000|2025-01-25 20:43:00|42.24|41.96|42.22|41.94|42.24|41.96|42.22|41.94|3
1737837790000|2025-01-25 20:43:10|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737837810000|2025-01-25 20:43:30|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737837820000|2025-01-25 20:43:40|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|5
1737837830000|2025-01-25 20:43:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737837850000|2025-01-25 20:44:10|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|4
1737837860000|2025-01-25 20:44:20|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737837870000|2025-01-25 20:44:30|42.21|41.93|42.19|41.91|42.21|41.93|42.19|41.91|3
1737837900000|2025-01-25 20:45:00|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737837910000|2025-01-25 20:45:10|42.21|41.93|42.2|41.92|42.21|41.93|42.19|41.91|4
1737837960000|2025-01-25 20:46:00|42.21|41.93|42.21|41.93|42.21|41.93|42.2|41.92|5
1737837970000|2025-01-25 20:46:10|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737837980000|2025-01-25 20:46:20|42.2|41.92|42.18|41.9|42.2|41.92|42.17|41.89|5
1737837990000|2025-01-25 20:46:30|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737838000000|2025-01-25 20:46:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737838020000|2025-01-25 20:47:00|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737838030000|2025-01-25 20:47:10|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737838060000|2025-01-25 20:47:40|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737838090000|2025-01-25 20:48:10|42.17|41.89|42.16|41.88|42.17|41.89|42.16|41.88|2
1737838130000|2025-01-25 20:48:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737838140000|2025-01-25 20:49:00|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737838150000|2025-01-25 20:49:10|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|4
1737838160000|2025-01-25 20:49:20|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737838170000|2025-01-25 20:49:30|42.19|41.91|42.19|41.91|42.2|41.92|42.19|41.91|3
1737838180000|2025-01-25 20:49:40|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|5
1737838190000|2025-01-25 20:49:50|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737838200000|2025-01-25 20:50:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737838210000|2025-01-25 20:50:10|42.18|41.9|42.18|41.9|42.18|41.9|42.17|41.89|3
1737838220000|2025-01-25 20:50:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737838240000|2025-01-25 20:50:40|42.2|41.92|42.21|41.93|42.21|41.93|42.19|41.91|4
1737838250000|2025-01-25 20:50:50|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737838260000|2025-01-25 20:51:00|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|4
1737838270000|2025-01-25 20:51:10|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737838280000|2025-01-25 20:51:20|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737838300000|2025-01-25 20:51:40|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737838310000|2025-01-25 20:51:50|42.19|41.91|42.17|41.89|42.19|41.91|42.17|41.89|3
1737838340000|2025-01-25 20:52:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737838350000|2025-01-25 20:52:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737838370000|2025-01-25 20:52:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737838460000|2025-01-25 20:54:20|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737838470000|2025-01-25 20:54:30|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|4
1737838480000|2025-01-25 20:54:40|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737838500000|2025-01-25 20:55:00|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737838540000|2025-01-25 20:55:40|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737838570000|2025-01-25 20:56:10|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737838580000|2025-01-25 20:56:20|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737838600000|2025-01-25 20:56:40|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737838610000|2025-01-25 20:56:50|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737838620000|2025-01-25 20:57:00|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|3
1737838630000|2025-01-25 20:57:10|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737838650000|2025-01-25 20:57:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737838750000|2025-01-25 20:59:10|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737838760000|2025-01-25 20:59:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737838790000|2025-01-25 20:59:50|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737838800000|2025-01-25 21:00:00|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737838810000|2025-01-25 21:00:10|42.16|41.88|42.12|41.84|42.16|41.88|42.12|41.84|5
1737838820000|2025-01-25 21:00:20|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|5
1737838840000|2025-01-25 21:00:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737838870000|2025-01-25 21:01:10|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737838880000|2025-01-25 21:01:20|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737838890000|2025-01-25 21:01:30|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737838940000|2025-01-25 21:02:20|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|3
1737838950000|2025-01-25 21:02:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737838960000|2025-01-25 21:02:40|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737838970000|2025-01-25 21:02:50|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737838980000|2025-01-25 21:03:00|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737838990000|2025-01-25 21:03:10|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|3
1737839000000|2025-01-25 21:03:20|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737839010000|2025-01-25 21:03:30|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737839040000|2025-01-25 21:04:00|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737839050000|2025-01-25 21:04:10|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737839060000|2025-01-25 21:04:20|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737839070000|2025-01-25 21:04:30|42.07|41.79|42.07|41.79|42.08|41.8|42.07|41.79|3
1737839080000|2025-01-25 21:04:40|42.08|41.8|42.08|41.8|42.09|41.81|42.07|41.79|4
1737839090000|2025-01-25 21:04:50|42.07|41.79|42.07|41.79|42.08|41.8|42.07|41.79|3
1737839110000|2025-01-25 21:05:10|42.09|41.81|42.09|41.81|42.1|41.82|42.08|41.8|7
1737839120000|2025-01-25 21:05:20|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737839130000|2025-01-25 21:05:30|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737839140000|2025-01-25 21:05:40|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737839150000|2025-01-25 21:05:50|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737839160000|2025-01-25 21:06:00|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|4
1737839170000|2025-01-25 21:06:10|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|4
1737839180000|2025-01-25 21:06:20|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|6
1737839190000|2025-01-25 21:06:30|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737839210000|2025-01-25 21:06:50|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737839230000|2025-01-25 21:07:10|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737839270000|2025-01-25 21:07:50|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737839280000|2025-01-25 21:08:00|42.09|41.81|42.08|41.8|42.09|41.81|42.06|41.78|6
1737839290000|2025-01-25 21:08:10|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|3
1737839310000|2025-01-25 21:08:30|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737839330000|2025-01-25 21:08:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737839340000|2025-01-25 21:09:00|41.99|41.71|41.99|41.71|42|41.72|41.99|41.71|3
1737839360000|2025-01-25 21:09:20|42|41.72|42|41.72|42|41.72|42|41.72|1
1737839390000|2025-01-25 21:09:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737839400000|2025-01-25 21:10:00|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737839410000|2025-01-25 21:10:10|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|4
1737839440000|2025-01-25 21:10:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737839500000|2025-01-25 21:11:40|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737839510000|2025-01-25 21:11:50|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737839530000|2025-01-25 21:12:10|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737839540000|2025-01-25 21:12:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737839570000|2025-01-25 21:12:50|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737839580000|2025-01-25 21:13:00|41.97|41.69|42|41.72|42|41.72|41.97|41.69|4
1737839590000|2025-01-25 21:13:10|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737839600000|2025-01-25 21:13:20|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737839610000|2025-01-25 21:13:30|42.01|41.73|42|41.72|42.01|41.73|41.99|41.71|4
1737839620000|2025-01-25 21:13:40|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737839630000|2025-01-25 21:13:50|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737839640000|2025-01-25 21:14:00|41.98|41.7|42.01|41.73|42.01|41.73|41.98|41.7|7
1737839650000|2025-01-25 21:14:10|42|41.72|41.98|41.7|42|41.72|41.98|41.7|5
1737839660000|2025-01-25 21:14:20|41.97|41.69|41.97|41.69|41.98|41.7|41.96|41.68|5
1737839670000|2025-01-25 21:14:30|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|5
1737839680000|2025-01-25 21:14:40|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737839700000|2025-01-25 21:15:00|41.99|41.71|42|41.72|42|41.72|41.99|41.71|4
1737839710000|2025-01-25 21:15:10|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737839720000|2025-01-25 21:15:20|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737839730000|2025-01-25 21:15:30|42|41.72|42.01|41.73|42.01|41.73|42|41.72|4
1737839740000|2025-01-25 21:15:40|42|41.72|41.99|41.71|42|41.72|41.98|41.7|4
1737839750000|2025-01-25 21:15:50|41.98|41.7|41.97|41.69|41.99|41.71|41.97|41.69|4
1737839760000|2025-01-25 21:16:00|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|3
1737839770000|2025-01-25 21:16:10|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737839800000|2025-01-25 21:16:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737839810000|2025-01-25 21:16:50|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737839850000|2025-01-25 21:17:30|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737839950000|2025-01-25 21:19:10|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|5
1737839960000|2025-01-25 21:19:20|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|3
1737839970000|2025-01-25 21:19:30|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737840010000|2025-01-25 21:20:10|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737840020000|2025-01-25 21:20:20|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737840030000|2025-01-25 21:20:30|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737840040000|2025-01-25 21:20:40|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737840050000|2025-01-25 21:20:50|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737840060000|2025-01-25 21:21:00|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737840090000|2025-01-25 21:21:30|42.02|41.74|42.02|41.74|42.02|41.74|42.01|41.73|3
1737840100000|2025-01-25 21:21:40|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737840110000|2025-01-25 21:21:50|42.02|41.74|41.99|41.71|42.02|41.74|41.99|41.71|4
1737840120000|2025-01-25 21:22:00|42|41.72|42|41.72|42|41.72|42|41.72|1
1737840130000|2025-01-25 21:22:10|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737840140000|2025-01-25 21:22:20|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737840150000|2025-01-25 21:22:30|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737840180000|2025-01-25 21:23:00|42|41.72|41.97|41.69|42|41.72|41.97|41.69|3
1737840200000|2025-01-25 21:23:20|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737840230000|2025-01-25 21:23:50|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737840240000|2025-01-25 21:24:00|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737840250000|2025-01-25 21:24:10|41.97|41.69|41.99|41.71|41.99|41.71|41.97|41.69|5
1737840260000|2025-01-25 21:24:20|42|41.72|42|41.72|42|41.72|41.99|41.71|5
1737840270000|2025-01-25 21:24:30|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737840290000|2025-01-25 21:24:50|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|4
1737840310000|2025-01-25 21:25:10|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|4
1737840320000|2025-01-25 21:25:20|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737840330000|2025-01-25 21:25:30|41.98|41.7|41.98|41.7|41.99|41.71|41.97|41.69|4
1737840340000|2025-01-25 21:25:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|6
1737840350000|2025-01-25 21:25:50|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737840370000|2025-01-25 21:26:10|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737840390000|2025-01-25 21:26:30|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737840420000|2025-01-25 21:27:00|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737840430000|2025-01-25 21:27:10|41.98|41.7|41.99|41.71|41.99|41.71|41.97|41.69|10
1737840440000|2025-01-25 21:27:20|41.98|41.7|41.99|41.71|42|41.72|41.98|41.7|8
1737840450000|2025-01-25 21:27:30|42|41.72|42|41.72|42.01|41.73|42|41.72|3
1737840460000|2025-01-25 21:27:40|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737840480000|2025-01-25 21:28:00|42.02|41.74|42.02|41.74|42.03|41.75|42.02|41.74|5
1737840490000|2025-01-25 21:28:10|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737840510000|2025-01-25 21:28:30|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737840520000|2025-01-25 21:28:40|42.05|41.77|42.04|41.76|42.05|41.77|42.03|41.75|4
1737840530000|2025-01-25 21:28:50|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737840540000|2025-01-25 21:29:00|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737840550000|2025-01-25 21:29:10|42.06|41.78|42.04|41.76|42.06|41.78|42.04|41.76|3
1737840560000|2025-01-25 21:29:20|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737840570000|2025-01-25 21:29:30|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737840580000|2025-01-25 21:29:40|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737840590000|2025-01-25 21:29:50|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737840600000|2025-01-25 21:30:00|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737840620000|2025-01-25 21:30:20|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737840630000|2025-01-25 21:30:30|42.07|41.79|42.07|41.79|42.07|41.79|42.06|41.78|3
1737840650000|2025-01-25 21:30:50|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737840680000|2025-01-25 21:31:20|42.05|41.77|42.02|41.74|42.05|41.77|42.02|41.74|6
1737840690000|2025-01-25 21:31:30|42.03|41.75|42|41.72|42.03|41.75|42|41.72|4
1737840700000|2025-01-25 21:31:40|41.99|41.71|41.99|41.71|41.99|41.71|41.97|41.69|7
1737840710000|2025-01-25 21:31:50|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737840720000|2025-01-25 21:32:00|42|41.72|42|41.72|42|41.72|42|41.72|1
1737840730000|2025-01-25 21:32:10|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737840740000|2025-01-25 21:32:20|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737840750000|2025-01-25 21:32:30|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737840760000|2025-01-25 21:32:40|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737840780000|2025-01-25 21:33:00|42|41.72|42.01|41.73|42.01|41.73|41.99|41.71|4
1737840800000|2025-01-25 21:33:20|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737840810000|2025-01-25 21:33:30|42|41.72|42|41.72|42.01|41.73|42|41.72|3
1737840820000|2025-01-25 21:33:40|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737840830000|2025-01-25 21:33:50|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737840840000|2025-01-25 21:34:00|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737840850000|2025-01-25 21:34:10|42|41.72|42|41.72|42|41.72|42|41.72|1
1737840870000|2025-01-25 21:34:30|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|4
1737840880000|2025-01-25 21:34:40|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737840890000|2025-01-25 21:34:50|42|41.72|41.99|41.71|42|41.72|41.99|41.71|4
1737840910000|2025-01-25 21:35:10|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737840920000|2025-01-25 21:35:20|42|41.72|42|41.72|42|41.72|41.99|41.71|3
1737840950000|2025-01-25 21:35:50|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737840960000|2025-01-25 21:36:00|42.03|41.75|42.01|41.73|42.03|41.75|42.01|41.73|3
1737840970000|2025-01-25 21:36:10|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737840990000|2025-01-25 21:36:30|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737841040000|2025-01-25 21:37:20|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737841070000|2025-01-25 21:37:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737841090000|2025-01-25 21:38:10|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737841110000|2025-01-25 21:38:30|42.03|41.75|42.03|41.75|42.03|41.75|42.02|41.74|3
1737841130000|2025-01-25 21:38:50|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737841150000|2025-01-25 21:39:10|42.05|41.77|42.04|41.76|42.05|41.77|42.04|41.76|2
1737841160000|2025-01-25 21:39:20|42.05|41.77|42.03|41.75|42.05|41.77|42.03|41.75|3
1737841170000|2025-01-25 21:39:30|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737841190000|2025-01-25 21:39:50|42.01|41.73|41.99|41.71|42.01|41.73|41.98|41.7|5
1737841200000|2025-01-25 21:40:00|41.98|41.7|41.99|41.71|42|41.72|41.98|41.7|6
1737841230000|2025-01-25 21:40:30|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737841260000|2025-01-25 21:41:00|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737841310000|2025-01-25 21:41:50|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737841320000|2025-01-25 21:42:00|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737841340000|2025-01-25 21:42:20|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737841370000|2025-01-25 21:42:50|41.98|41.7|41.98|41.7|41.99|41.71|41.98|41.7|5
1737841380000|2025-01-25 21:43:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737841390000|2025-01-25 21:43:10|42|41.72|42|41.72|42|41.72|42|41.72|1
1737841400000|2025-01-25 21:43:20|42.01|41.73|42|41.72|42.01|41.73|42|41.72|4
1737841410000|2025-01-25 21:43:30|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737841420000|2025-01-25 21:43:40|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737841430000|2025-01-25 21:43:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737841460000|2025-01-25 21:44:20|42|41.72|42|41.72|42|41.72|42|41.72|1
1737841480000|2025-01-25 21:44:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737841490000|2025-01-25 21:44:50|41.99|41.71|42|41.72|42|41.72|41.99|41.71|4
1737841500000|2025-01-25 21:45:00|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737841510000|2025-01-25 21:45:10|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737841530000|2025-01-25 21:45:30|42.01|41.73|42.01|41.73|42.02|41.74|42.01|41.73|3
1737841540000|2025-01-25 21:45:40|42|41.72|41.99|41.71|42|41.72|41.99|41.71|4
1737841560000|2025-01-25 21:46:00|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737841570000|2025-01-25 21:46:10|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737841580000|2025-01-25 21:46:20|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737841590000|2025-01-25 21:46:30|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737841600000|2025-01-25 21:46:40|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737841610000|2025-01-25 21:46:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737841620000|2025-01-25 21:47:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737841650000|2025-01-25 21:47:30|42|41.72|42|41.72|42|41.72|42|41.72|1
1737841670000|2025-01-25 21:47:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737841690000|2025-01-25 21:48:10|42|41.72|41.98|41.7|42|41.72|41.98|41.7|3
1737841700000|2025-01-25 21:48:20|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737841710000|2025-01-25 21:48:30|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737841720000|2025-01-25 21:48:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737841730000|2025-01-25 21:48:50|41.93|41.65|41.93|41.65|41.94|41.66|41.93|41.65|3
1737841740000|2025-01-25 21:49:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737841750000|2025-01-25 21:49:10|41.95|41.67|41.95|41.67|41.95|41.67|41.94|41.66|3
1737841760000|2025-01-25 21:49:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737841770000|2025-01-25 21:49:30|41.93|41.65|41.96|41.68|41.96|41.68|41.93|41.65|4
1737841780000|2025-01-25 21:49:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737841810000|2025-01-25 21:50:10|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737841860000|2025-01-25 21:51:00|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737841870000|2025-01-25 21:51:10|41.99|41.71|41.99|41.71|41.99|41.71|41.98|41.7|5
1737841920000|2025-01-25 21:52:00|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|3
1737841930000|2025-01-25 21:52:10|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737841940000|2025-01-25 21:52:20|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737841970000|2025-01-25 21:52:50|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|6
1737841980000|2025-01-25 21:53:00|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737841990000|2025-01-25 21:53:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737842000000|2025-01-25 21:53:20|41.99|41.71|42|41.72|42|41.72|41.98|41.7|4
1737842040000|2025-01-25 21:54:00|42.03|41.75|42.08|41.8|42.09|41.81|42.03|41.75|8
1737842050000|2025-01-25 21:54:10|42.07|41.79|42.09|41.81|42.09|41.81|42.07|41.79|6
1737842060000|2025-01-25 21:54:20|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|4
1737842070000|2025-01-25 21:54:30|42.1|41.82|42.08|41.8|42.11|41.83|42.07|41.79|6
1737842090000|2025-01-25 21:54:50|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737842100000|2025-01-25 21:55:00|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|4
1737842110000|2025-01-25 21:55:10|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737842140000|2025-01-25 21:55:40|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737842160000|2025-01-25 21:56:00|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|4
1737842170000|2025-01-25 21:56:10|42.13|41.85|42.15|41.87|42.15|41.87|42.13|41.85|3
1737842190000|2025-01-25 21:56:30|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|4
1737842200000|2025-01-25 21:56:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737842210000|2025-01-25 21:56:50|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737842230000|2025-01-25 21:57:10|42.15|41.87|42.12|41.84|42.15|41.87|42.12|41.84|4
1737842240000|2025-01-25 21:57:20|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|3
1737842250000|2025-01-25 21:57:30|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737842260000|2025-01-25 21:57:40|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737842280000|2025-01-25 21:58:00|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737842290000|2025-01-25 21:58:10|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737842310000|2025-01-25 21:58:30|42.11|41.83|42.11|41.83|42.12|41.84|42.11|41.83|3
1737842320000|2025-01-25 21:58:40|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737842340000|2025-01-25 21:59:00|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|4
1737842390000|2025-01-25 21:59:50|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737842400000|2025-01-25 22:00:00|42.09|41.81|42.11|41.83|42.11|41.83|42.09|41.81|3
1737842430000|2025-01-25 22:00:30|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737842440000|2025-01-25 22:00:40|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737842450000|2025-01-25 22:00:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737842460000|2025-01-25 22:01:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737842470000|2025-01-25 22:01:10|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737842480000|2025-01-25 22:01:20|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737842500000|2025-01-25 22:01:40|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737842510000|2025-01-25 22:01:50|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737842530000|2025-01-25 22:02:10|42.13|41.85|42.14|41.86|42.15|41.87|42.13|41.85|3
1737842560000|2025-01-25 22:02:40|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737842580000|2025-01-25 22:03:00|42.14|41.86|42.13|41.85|42.15|41.87|42.13|41.85|4
1737842590000|2025-01-25 22:03:10|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|5
1737842600000|2025-01-25 22:03:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737842630000|2025-01-25 22:03:50|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|4
1737842640000|2025-01-25 22:04:00|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|8
1737842650000|2025-01-25 22:04:10|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|4
1737842660000|2025-01-25 22:04:20|42.15|41.87|42.13|41.85|42.15|41.87|42.13|41.85|3
1737842680000|2025-01-25 22:04:40|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737842690000|2025-01-25 22:04:50|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|3
1737842700000|2025-01-25 22:05:00|42.13|41.85|42.14|41.86|42.14|41.86|42.12|41.84|4
1737842720000|2025-01-25 22:05:20|42.15|41.87|42.15|41.87|42.17|41.89|42.15|41.87|9
1737842730000|2025-01-25 22:05:30|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|4
1737842740000|2025-01-25 22:05:40|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|5
1737842750000|2025-01-25 22:05:50|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|3
1737842770000|2025-01-25 22:06:10|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737842780000|2025-01-25 22:06:20|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737842790000|2025-01-25 22:06:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737842820000|2025-01-25 22:07:00|42.18|41.9|42.22|41.94|42.22|41.94|42.18|41.9|5
1737842850000|2025-01-25 22:07:30|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737842860000|2025-01-25 22:07:40|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737842870000|2025-01-25 22:07:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737842890000|2025-01-25 22:08:10|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|3
1737842910000|2025-01-25 22:08:30|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|3
1737842920000|2025-01-25 22:08:40|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737842930000|2025-01-25 22:08:50|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737842980000|2025-01-25 22:09:40|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737843010000|2025-01-25 22:10:10|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737843030000|2025-01-25 22:10:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|4
1737843050000|2025-01-25 22:10:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737843060000|2025-01-25 22:11:00|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|3
1737843080000|2025-01-25 22:11:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737843100000|2025-01-25 22:11:40|42.25|41.97|42.26|41.98|42.27|41.99|42.25|41.97|3
1737843140000|2025-01-25 22:12:20|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737843160000|2025-01-25 22:12:40|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737843210000|2025-01-25 22:13:30|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737843230000|2025-01-25 22:13:50|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|4
1737843240000|2025-01-25 22:14:00|42.24|41.96|42.27|41.99|42.28|42|42.24|41.96|8
1737843250000|2025-01-25 22:14:10|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737843260000|2025-01-25 22:14:20|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737843270000|2025-01-25 22:14:30|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737843280000|2025-01-25 22:14:40|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737843290000|2025-01-25 22:14:50|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737843300000|2025-01-25 22:15:00|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737843310000|2025-01-25 22:15:10|42.29|42.01|42.23|41.95|42.29|42.01|42.23|41.95|6
1737843320000|2025-01-25 22:15:20|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737843330000|2025-01-25 22:15:30|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737843340000|2025-01-25 22:15:40|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|3
1737843360000|2025-01-25 22:16:00|42.22|41.94|42.22|41.94|42.23|41.95|42.21|41.93|7
1737843380000|2025-01-25 22:16:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737843390000|2025-01-25 22:16:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737843410000|2025-01-25 22:16:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737843420000|2025-01-25 22:17:00|42.26|41.98|42.26|41.98|42.27|41.99|42.25|41.97|5
1737843440000|2025-01-25 22:17:20|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|2
1737843450000|2025-01-25 22:17:30|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737843460000|2025-01-25 22:17:40|42.23|41.95|42.25|41.97|42.26|41.98|42.22|41.94|6
1737843470000|2025-01-25 22:17:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737843520000|2025-01-25 22:18:40|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737843530000|2025-01-25 22:18:50|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737843540000|2025-01-25 22:19:00|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737843560000|2025-01-25 22:19:20|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|4
1737843570000|2025-01-25 22:19:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|4
1737843600000|2025-01-25 22:20:00|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737843610000|2025-01-25 22:20:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737843640000|2025-01-25 22:20:40|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737843650000|2025-01-25 22:20:50|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|3
1737843680000|2025-01-25 22:21:20|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737843690000|2025-01-25 22:21:30|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737843710000|2025-01-25 22:21:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737843720000|2025-01-25 22:22:00|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737843730000|2025-01-25 22:22:10|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737843770000|2025-01-25 22:22:50|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|4
1737843800000|2025-01-25 22:23:20|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737843810000|2025-01-25 22:23:30|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737843840000|2025-01-25 22:24:00|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737843850000|2025-01-25 22:24:10|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737843860000|2025-01-25 22:24:20|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737843880000|2025-01-25 22:24:40|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737843890000|2025-01-25 22:24:50|42.21|41.93|42.22|41.94|42.23|41.95|42.21|41.93|3
1737843960000|2025-01-25 22:26:00|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737843990000|2025-01-25 22:26:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737844000000|2025-01-25 22:26:40|42.19|41.91|42.19|41.91|42.19|41.91|42.18|41.9|3
1737844020000|2025-01-25 22:27:00|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737844030000|2025-01-25 22:27:10|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737844040000|2025-01-25 22:27:20|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737844050000|2025-01-25 22:27:30|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737844070000|2025-01-25 22:27:50|42.21|41.93|42.22|41.94|42.24|41.96|42.21|41.93|5
1737844120000|2025-01-25 22:28:40|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737844130000|2025-01-25 22:28:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737844140000|2025-01-25 22:29:00|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737844150000|2025-01-25 22:29:10|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737844200000|2025-01-25 22:30:00|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737844210000|2025-01-25 22:30:10|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737844250000|2025-01-25 22:30:50|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737844290000|2025-01-25 22:31:30|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|4
1737844300000|2025-01-25 22:31:40|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737844330000|2025-01-25 22:32:10|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737844350000|2025-01-25 22:32:30|42.21|41.93|42.19|41.91|42.21|41.93|42.19|41.91|3
1737844380000|2025-01-25 22:33:00|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737844390000|2025-01-25 22:33:10|42.18|41.9|42.18|41.9|42.19|41.91|42.18|41.9|3
1737844400000|2025-01-25 22:33:20|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|5
1737844430000|2025-01-25 22:33:50|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|4
1737844440000|2025-01-25 22:34:00|42.15|41.87|42.12|41.84|42.15|41.87|42.11|41.83|3
1737844450000|2025-01-25 22:34:10|42.11|41.83|42.11|41.83|42.12|41.84|42.1|41.82|7
1737844460000|2025-01-25 22:34:20|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737844480000|2025-01-25 22:34:40|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|4
1737844490000|2025-01-25 22:34:50|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737844510000|2025-01-25 22:35:10|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737844520000|2025-01-25 22:35:20|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737844540000|2025-01-25 22:35:40|42.08|41.8|42.05|41.77|42.08|41.8|42.05|41.77|3
1737844550000|2025-01-25 22:35:50|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737844660000|2025-01-25 22:37:40|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737844670000|2025-01-25 22:37:50|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|4
1737844680000|2025-01-25 22:38:00|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737844730000|2025-01-25 22:38:50|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|3
1737844750000|2025-01-25 22:39:10|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737844780000|2025-01-25 22:39:40|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737844800000|2025-01-25 22:40:00|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737844810000|2025-01-25 22:40:10|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737844820000|2025-01-25 22:40:20|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737844850000|2025-01-25 22:40:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737844860000|2025-01-25 22:41:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737844880000|2025-01-25 22:41:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737844890000|2025-01-25 22:41:30|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737844910000|2025-01-25 22:41:50|42.14|41.86|42.14|41.86|42.14|41.86|42.13|41.85|5
1737844920000|2025-01-25 22:42:00|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737844930000|2025-01-25 22:42:10|42.13|41.85|42.1|41.82|42.13|41.85|42.1|41.82|4
1737844940000|2025-01-25 22:42:20|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737844950000|2025-01-25 22:42:30|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737844970000|2025-01-25 22:42:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737845120000|2025-01-25 22:45:20|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737845170000|2025-01-25 22:46:10|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737845240000|2025-01-25 22:47:20|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737845260000|2025-01-25 22:47:40|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737845280000|2025-01-25 22:48:00|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737845300000|2025-01-25 22:48:20|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737845360000|2025-01-25 22:49:20|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737845440000|2025-01-25 22:50:40|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737845510000|2025-01-25 22:51:50|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737845530000|2025-01-25 22:52:10|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737845550000|2025-01-25 22:52:30|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737845560000|2025-01-25 22:52:40|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737845580000|2025-01-25 22:53:00|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737845600000|2025-01-25 22:53:20|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737845670000|2025-01-25 22:54:30|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|4
1737845720000|2025-01-25 22:55:20|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737845750000|2025-01-25 22:55:50|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737845780000|2025-01-25 22:56:20|42.07|41.79|42.1|41.82|42.1|41.82|42.06|41.78|6
1737845790000|2025-01-25 22:56:30|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737845800000|2025-01-25 22:56:40|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737845810000|2025-01-25 22:56:50|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737845820000|2025-01-25 22:57:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737845860000|2025-01-25 22:57:40|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737845890000|2025-01-25 22:58:10|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|4
1737845900000|2025-01-25 22:58:20|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737845920000|2025-01-25 22:58:40|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737845940000|2025-01-25 22:59:00|42.06|41.78|42.08|41.8|42.08|41.8|42.05|41.77|7
1737845950000|2025-01-25 22:59:10|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|4
1737845960000|2025-01-25 22:59:20|42.09|41.81|42.11|41.83|42.11|41.83|42.09|41.81|3
1737845970000|2025-01-25 22:59:30|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737846000000|2025-01-25 23:00:00|42.09|41.81|42.1|41.82|42.1|41.82|42.08|41.8|4
1737846010000|2025-01-25 23:00:10|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737846030000|2025-01-25 23:00:30|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737846040000|2025-01-25 23:00:40|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737846050000|2025-01-25 23:00:50|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|3
1737846060000|2025-01-25 23:01:00|42.1|41.82|42.1|41.82|42.1|41.82|42.09|41.81|3
1737846070000|2025-01-25 23:01:10|42.09|41.81|42.07|41.79|42.09|41.81|42.05|41.77|8
1737846080000|2025-01-25 23:01:20|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737846110000|2025-01-25 23:01:50|42.05|41.77|42.03|41.75|42.05|41.77|42.03|41.75|3
1737846120000|2025-01-25 23:02:00|42.02|41.74|41.99|41.71|42.02|41.74|41.99|41.71|4
1737846140000|2025-01-25 23:02:20|42.01|41.73|41.98|41.7|42.01|41.73|41.97|41.69|6
1737846150000|2025-01-25 23:02:30|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737846160000|2025-01-25 23:02:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737846170000|2025-01-25 23:02:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737846180000|2025-01-25 23:03:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737846190000|2025-01-25 23:03:10|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|4
1737846200000|2025-01-25 23:03:20|41.98|41.7|42|41.72|42|41.72|41.97|41.69|7
1737846210000|2025-01-25 23:03:30|42.01|41.73|41.99|41.71|42.02|41.74|41.99|41.71|12
1737846220000|2025-01-25 23:03:40|41.98|41.7|42|41.72|42.01|41.73|41.98|41.7|7
1737846230000|2025-01-25 23:03:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737846240000|2025-01-25 23:04:00|42|41.72|42.02|41.74|42.03|41.75|42|41.72|8
1737846250000|2025-01-25 23:04:10|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|2
1737846260000|2025-01-25 23:04:20|42.01|41.73|41.99|41.71|42.01|41.73|41.96|41.68|10
1737846270000|2025-01-25 23:04:30|42|41.72|42.02|41.74|42.02|41.74|41.99|41.71|6
1737846280000|2025-01-25 23:04:40|42.01|41.73|42.04|41.76|42.04|41.76|42.01|41.73|4
1737846290000|2025-01-25 23:04:50|42.03|41.75|42.03|41.75|42.03|41.75|42.01|41.73|6
1737846300000|2025-01-25 23:05:00|42.02|41.74|42|41.72|42.02|41.74|41.98|41.7|7
1737846310000|2025-01-25 23:05:10|42.01|41.73|42|41.72|42.01|41.73|41.99|41.71|10
1737846330000|2025-01-25 23:05:30|42.01|41.73|42.01|41.73|42.03|41.75|42.01|41.73|6
1737846340000|2025-01-25 23:05:40|42.02|41.74|42.04|41.76|42.04|41.76|42.02|41.74|3
1737846350000|2025-01-25 23:05:50|42.05|41.77|42.06|41.78|42.06|41.78|42.04|41.76|6
1737846360000|2025-01-25 23:06:00|42.05|41.77|42.05|41.77|42.06|41.78|42.04|41.76|8
1737846380000|2025-01-25 23:06:20|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737846390000|2025-01-25 23:06:30|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|4
1737846400000|2025-01-25 23:06:40|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737846420000|2025-01-25 23:07:00|42.08|41.8|42.07|41.79|42.09|41.81|42.06|41.78|5
1737846430000|2025-01-25 23:07:10|42.06|41.78|42.06|41.78|42.07|41.79|42.04|41.76|6
1737846450000|2025-01-25 23:07:30|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|4
1737846460000|2025-01-25 23:07:40|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737846470000|2025-01-25 23:07:50|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|2
1737846480000|2025-01-25 23:08:00|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737846490000|2025-01-25 23:08:10|42.09|41.81|42.07|41.79|42.09|41.81|42.07|41.79|4
1737846500000|2025-01-25 23:08:20|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|4
1737846530000|2025-01-25 23:08:50|42.05|41.77|42.04|41.76|42.05|41.77|42.03|41.75|4
1737846540000|2025-01-25 23:09:00|42.03|41.75|42.03|41.75|42.04|41.76|42.02|41.74|4
1737846550000|2025-01-25 23:09:10|42.04|41.76|42.05|41.77|42.06|41.78|42.03|41.75|8
1737846560000|2025-01-25 23:09:20|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737846570000|2025-01-25 23:09:30|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737846580000|2025-01-25 23:09:40|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737846590000|2025-01-25 23:09:50|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737846600000|2025-01-25 23:10:00|42.05|41.77|42.06|41.78|42.06|41.78|42.05|41.77|2
1737846610000|2025-01-25 23:10:10|42.05|41.77|42.04|41.76|42.05|41.77|42.04|41.76|2
1737846620000|2025-01-25 23:10:20|42.03|41.75|42.05|41.77|42.06|41.78|42.03|41.75|5
1737846630000|2025-01-25 23:10:30|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737846640000|2025-01-25 23:10:40|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|3
1737846690000|2025-01-25 23:11:30|42.06|41.78|42.04|41.76|42.06|41.78|42.03|41.75|5
1737846700000|2025-01-25 23:11:40|42.05|41.77|42.04|41.76|42.05|41.77|42.04|41.76|2
1737846720000|2025-01-25 23:12:00|42.05|41.77|42.02|41.74|42.05|41.77|42.02|41.74|3
1737846730000|2025-01-25 23:12:10|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737846740000|2025-01-25 23:12:20|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|2
1737846750000|2025-01-25 23:12:30|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|5
1737846770000|2025-01-25 23:12:50|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|2
1737846780000|2025-01-25 23:13:00|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737846790000|2025-01-25 23:13:10|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737846800000|2025-01-25 23:13:20|42.02|41.74|42.03|41.75|42.05|41.77|42.02|41.74|8
1737846810000|2025-01-25 23:13:30|42.02|41.74|42.01|41.73|42.02|41.74|42|41.72|3
1737846820000|2025-01-25 23:13:40|42|41.72|42.01|41.73|42.01|41.73|42|41.72|2
1737846830000|2025-01-25 23:13:50|42|41.72|42|41.72|42.01|41.73|41.99|41.71|4
1737846840000|2025-01-25 23:14:00|41.99|41.71|42.01|41.73|42.01|41.73|41.99|41.71|5
1737846850000|2025-01-25 23:14:10|42|41.72|42.02|41.74|42.02|41.74|42|41.72|3
1737846870000|2025-01-25 23:14:30|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737846880000|2025-01-25 23:14:40|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737846890000|2025-01-25 23:14:50|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737846920000|2025-01-25 23:15:20|42.03|41.75|42.04|41.76|42.04|41.76|42.02|41.74|4
1737846930000|2025-01-25 23:15:30|42.05|41.77|42.05|41.77|42.06|41.78|42.04|41.76|5
1737846940000|2025-01-25 23:15:40|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737846950000|2025-01-25 23:15:50|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737846960000|2025-01-25 23:16:00|42.02|41.74|42.01|41.73|42.02|41.74|42|41.72|4
1737846970000|2025-01-25 23:16:10|42|41.72|42.01|41.73|42.02|41.74|42|41.72|4
1737846980000|2025-01-25 23:16:20|41.99|41.71|41.99|41.71|42|41.72|41.98|41.7|5
1737846990000|2025-01-25 23:16:30|42|41.72|42.01|41.73|42.01|41.73|42|41.72|4
1737847000000|2025-01-25 23:16:40|42|41.72|42.02|41.74|42.02|41.74|42|41.72|5
1737847010000|2025-01-25 23:16:50|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737847030000|2025-01-25 23:17:10|42|41.72|42.01|41.73|42.01|41.73|41.98|41.7|6
1737847040000|2025-01-25 23:17:20|42|41.72|42|41.72|42|41.72|41.99|41.71|7
1737847050000|2025-01-25 23:17:30|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737847060000|2025-01-25 23:17:40|42|41.72|42|41.72|42|41.72|42|41.72|1
1737847070000|2025-01-25 23:17:50|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737847080000|2025-01-25 23:18:00|42|41.72|42|41.72|42|41.72|42|41.72|1
1737847110000|2025-01-25 23:18:30|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737847120000|2025-01-25 23:18:40|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737847130000|2025-01-25 23:18:50|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737847140000|2025-01-25 23:19:00|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737847150000|2025-01-25 23:19:10|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737847160000|2025-01-25 23:19:20|41.99|41.71|41.97|41.69|41.99|41.71|41.97|41.69|3
1737847170000|2025-01-25 23:19:30|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737847180000|2025-01-25 23:19:40|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|4
1737847200000|2025-01-25 23:20:00|41.97|41.69|41.95|41.67|41.97|41.69|41.94|41.66|4
1737847210000|2025-01-25 23:20:10|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737847220000|2025-01-25 23:20:20|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|5
1737847230000|2025-01-25 23:20:30|41.95|41.67|41.98|41.7|41.98|41.7|41.95|41.67|2
1737847240000|2025-01-25 23:20:40|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737847250000|2025-01-25 23:20:50|42.01|41.73|42|41.72|42.01|41.73|42|41.72|4
1737847260000|2025-01-25 23:21:00|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737847270000|2025-01-25 23:21:10|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737847280000|2025-01-25 23:21:20|41.98|41.7|41.96|41.68|41.98|41.7|41.96|41.68|2
1737847310000|2025-01-25 23:21:50|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737847320000|2025-01-25 23:22:00|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737847330000|2025-01-25 23:22:10|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737847340000|2025-01-25 23:22:20|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737847390000|2025-01-25 23:23:10|41.99|41.71|42|41.72|42.01|41.73|41.99|41.71|3
1737847410000|2025-01-25 23:23:30|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737847440000|2025-01-25 23:24:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737847460000|2025-01-25 23:24:20|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737847510000|2025-01-25 23:25:10|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737847530000|2025-01-25 23:25:30|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|4
1737847560000|2025-01-25 23:26:00|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737847570000|2025-01-25 23:26:10|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737847580000|2025-01-25 23:26:20|41.98|41.7|41.98|41.7|41.99|41.71|41.98|41.7|3
1737847590000|2025-01-25 23:26:30|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737847600000|2025-01-25 23:26:40|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737847610000|2025-01-25 23:26:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737847620000|2025-01-25 23:27:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737847630000|2025-01-25 23:27:10|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737847640000|2025-01-25 23:27:20|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|4
1737847650000|2025-01-25 23:27:30|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|5
1737847680000|2025-01-25 23:28:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737847700000|2025-01-25 23:28:20|41.98|41.7|41.98|41.7|41.99|41.71|41.98|41.7|3
1737847710000|2025-01-25 23:28:30|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737847730000|2025-01-25 23:28:50|42|41.72|42|41.72|42|41.72|42|41.72|1
1737847740000|2025-01-25 23:29:00|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737847750000|2025-01-25 23:29:10|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737847780000|2025-01-25 23:29:40|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737847800000|2025-01-25 23:30:00|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737847810000|2025-01-25 23:30:10|42.03|41.75|42.03|41.75|42.03|41.75|42.03|41.75|1
1737847820000|2025-01-25 23:30:20|42.02|41.74|41.99|41.71|42.02|41.74|41.98|41.7|4
1737847830000|2025-01-25 23:30:30|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|3
1737847840000|2025-01-25 23:30:40|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737847850000|2025-01-25 23:30:50|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737847860000|2025-01-25 23:31:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737847870000|2025-01-25 23:31:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737847890000|2025-01-25 23:31:30|42|41.72|41.99|41.71|42|41.72|41.99|41.71|4
1737847910000|2025-01-25 23:31:50|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737847930000|2025-01-25 23:32:10|42|41.72|42|41.72|42.01|41.73|42|41.72|3
1737847940000|2025-01-25 23:32:20|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|2
1737847950000|2025-01-25 23:32:30|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737847970000|2025-01-25 23:32:50|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737847980000|2025-01-25 23:33:00|41.99|41.71|42|41.72|42.01|41.73|41.98|41.7|8
1737847990000|2025-01-25 23:33:10|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737848020000|2025-01-25 23:33:40|42|41.72|41.99|41.71|42|41.72|41.99|41.71|2
1737848030000|2025-01-25 23:33:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737848040000|2025-01-25 23:34:00|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|5
1737848050000|2025-01-25 23:34:10|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737848060000|2025-01-25 23:34:20|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737848110000|2025-01-25 23:35:10|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737848130000|2025-01-25 23:35:30|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737848150000|2025-01-25 23:35:50|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737848190000|2025-01-25 23:36:30|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737848200000|2025-01-25 23:36:40|41.97|41.69|41.96|41.68|41.98|41.7|41.96|41.68|4
1737848210000|2025-01-25 23:36:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737848220000|2025-01-25 23:37:00|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737848240000|2025-01-25 23:37:20|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737848290000|2025-01-25 23:38:10|41.96|41.68|41.97|41.69|41.97|41.69|41.95|41.67|4
1737848300000|2025-01-25 23:38:20|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737848310000|2025-01-25 23:38:30|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737848320000|2025-01-25 23:38:40|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|4
1737848330000|2025-01-25 23:38:50|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|4
1737848340000|2025-01-25 23:39:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737848380000|2025-01-25 23:39:40|41.98|41.7|41.99|41.71|42|41.72|41.98|41.7|4
1737848440000|2025-01-25 23:40:40|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737848450000|2025-01-25 23:40:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737848460000|2025-01-25 23:41:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737848480000|2025-01-25 23:41:20|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737848490000|2025-01-25 23:41:30|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737848500000|2025-01-25 23:41:40|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737848520000|2025-01-25 23:42:00|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737848540000|2025-01-25 23:42:20|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737848560000|2025-01-25 23:42:40|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737848580000|2025-01-25 23:43:00|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737848610000|2025-01-25 23:43:30|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|3
1737848690000|2025-01-25 23:44:50|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|3
1737848700000|2025-01-25 23:45:00|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737848730000|2025-01-25 23:45:30|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|3
1737848740000|2025-01-25 23:45:40|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737848760000|2025-01-25 23:46:00|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737848770000|2025-01-25 23:46:10|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737848780000|2025-01-25 23:46:20|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737848820000|2025-01-25 23:47:00|41.95|41.67|41.95|41.67|41.97|41.69|41.95|41.67|5
1737848940000|2025-01-25 23:49:00|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737848980000|2025-01-25 23:49:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737849010000|2025-01-25 23:50:10|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737849020000|2025-01-25 23:50:20|41.92|41.64|41.92|41.64|41.93|41.65|41.91|41.63|5
1737849030000|2025-01-25 23:50:30|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737849040000|2025-01-25 23:50:40|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737849060000|2025-01-25 23:51:00|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737849090000|2025-01-25 23:51:30|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|3
1737849110000|2025-01-25 23:51:50|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737849120000|2025-01-25 23:52:00|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|6
1737849140000|2025-01-25 23:52:20|41.85|41.57|41.86|41.58|41.86|41.58|41.85|41.57|2
1737849150000|2025-01-25 23:52:30|41.87|41.59|41.87|41.59|41.88|41.6|41.87|41.59|3
1737849160000|2025-01-25 23:52:40|41.86|41.58|41.83|41.55|41.86|41.58|41.83|41.55|2
1737849170000|2025-01-25 23:52:50|41.81|41.53|41.84|41.56|41.84|41.56|41.81|41.53|4
1737849180000|2025-01-25 23:53:00|41.83|41.55|41.84|41.56|41.84|41.56|41.82|41.54|7
1737849190000|2025-01-25 23:53:10|41.83|41.55|41.83|41.55|41.84|41.56|41.83|41.55|3
1737849200000|2025-01-25 23:53:20|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737849230000|2025-01-25 23:53:50|41.87|41.59|41.84|41.56|41.87|41.59|41.84|41.56|6
1737849240000|2025-01-25 23:54:00|41.85|41.57|41.85|41.57|41.86|41.58|41.84|41.56|5
1737849250000|2025-01-25 23:54:10|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737849280000|2025-01-25 23:54:40|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737849290000|2025-01-25 23:54:50|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737849300000|2025-01-25 23:55:00|41.87|41.59|41.87|41.59|41.87|41.59|41.86|41.58|5
1737849310000|2025-01-25 23:55:10|41.86|41.58|41.85|41.57|41.86|41.58|41.84|41.56|6
1737849320000|2025-01-25 23:55:20|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737849330000|2025-01-25 23:55:30|41.84|41.56|41.81|41.53|41.84|41.56|41.81|41.53|4
1737849340000|2025-01-25 23:55:40|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737849350000|2025-01-25 23:55:50|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737849380000|2025-01-25 23:56:20|41.8|41.52|41.79|41.51|41.8|41.52|41.79|41.51|2
1737849390000|2025-01-25 23:56:30|41.8|41.52|41.79|41.51|41.8|41.52|41.79|41.51|2
1737849410000|2025-01-25 23:56:50|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|4
1737849430000|2025-01-25 23:57:10|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737849450000|2025-01-25 23:57:30|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|2
1737849470000|2025-01-25 23:57:50|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|2
1737849480000|2025-01-25 23:58:00|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737849490000|2025-01-25 23:58:10|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737849520000|2025-01-25 23:58:40|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737849530000|2025-01-25 23:58:50|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737849550000|2025-01-25 23:59:10|41.82|41.54|41.82|41.54|41.82|41.54|41.81|41.53|3
1737849560000|2025-01-25 23:59:20|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|2
1737849580000|2025-01-25 23:59:40|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|3
1737849600000|2025-01-26 00:00:00|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737849620000|2025-01-26 00:00:20|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737849630000|2025-01-26 00:00:30|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737849640000|2025-01-26 00:00:40|41.83|41.55|41.84|41.56|41.84|41.56|41.83|41.55|4
1737849650000|2025-01-26 00:00:50|41.83|41.55|41.79|41.51|41.84|41.56|41.79|41.51|5
1737849660000|2025-01-26 00:01:00|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737849670000|2025-01-26 00:01:10|41.81|41.53|41.81|41.53|41.81|41.53|41.8|41.52|3
1737849680000|2025-01-26 00:01:20|41.8|41.52|41.81|41.53|41.82|41.54|41.8|41.52|6
1737849690000|2025-01-26 00:01:30|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737849700000|2025-01-26 00:01:40|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737849710000|2025-01-26 00:01:50|41.79|41.51|41.81|41.53|41.81|41.53|41.79|41.51|6
1737849730000|2025-01-26 00:02:10|41.8|41.52|41.77|41.49|41.8|41.52|41.77|41.49|4
1737849740000|2025-01-26 00:02:20|41.78|41.5|41.79|41.51|41.79|41.51|41.77|41.49|4
1737849750000|2025-01-26 00:02:30|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737849760000|2025-01-26 00:02:40|41.79|41.51|41.79|41.51|41.81|41.53|41.78|41.5|11
1737849770000|2025-01-26 00:02:50|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737849800000|2025-01-26 00:03:20|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737849810000|2025-01-26 00:03:30|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|2
1737849820000|2025-01-26 00:03:40|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737849830000|2025-01-26 00:03:50|41.82|41.54|41.82|41.54|41.82|41.54|41.81|41.53|3
1737849840000|2025-01-26 00:04:00|41.83|41.55|41.83|41.55|41.84|41.56|41.83|41.55|3
1737849850000|2025-01-26 00:04:10|41.82|41.54|41.8|41.52|41.82|41.54|41.79|41.51|4
1737849860000|2025-01-26 00:04:20|41.81|41.53|41.79|41.51|41.81|41.53|41.79|41.51|3
1737849870000|2025-01-26 00:04:30|41.78|41.5|41.79|41.51|41.8|41.52|41.78|41.5|4
1737849880000|2025-01-26 00:04:40|41.8|41.52|41.78|41.5|41.81|41.53|41.78|41.5|4
1737849890000|2025-01-26 00:04:50|41.79|41.51|41.8|41.52|41.8|41.52|41.79|41.51|2
1737849900000|2025-01-26 00:05:00|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737849910000|2025-01-26 00:05:10|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737849920000|2025-01-26 00:05:20|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737849930000|2025-01-26 00:05:30|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737849940000|2025-01-26 00:05:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737849950000|2025-01-26 00:05:50|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|5
1737849960000|2025-01-26 00:06:00|41.85|41.57|41.85|41.57|41.85|41.57|41.84|41.56|3
1737849970000|2025-01-26 00:06:10|41.84|41.56|41.79|41.51|41.84|41.56|41.79|41.51|6
1737849980000|2025-01-26 00:06:20|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737850000000|2025-01-26 00:06:40|41.8|41.52|41.82|41.54|41.82|41.54|41.8|41.52|5
1737850010000|2025-01-26 00:06:50|41.83|41.55|41.85|41.57|41.85|41.57|41.83|41.55|3
1737850020000|2025-01-26 00:07:00|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|9
1737850030000|2025-01-26 00:07:10|41.87|41.59|41.89|41.61|41.89|41.61|41.87|41.59|3
1737850040000|2025-01-26 00:07:20|41.9|41.62|41.89|41.61|41.91|41.63|41.89|41.61|4
1737850050000|2025-01-26 00:07:30|41.88|41.6|41.89|41.61|41.9|41.62|41.88|41.6|4
1737850060000|2025-01-26 00:07:40|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737850080000|2025-01-26 00:08:00|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737850110000|2025-01-26 00:08:30|41.89|41.61|41.9|41.62|41.9|41.62|41.88|41.6|4
1737850120000|2025-01-26 00:08:40|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737850130000|2025-01-26 00:08:50|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737850140000|2025-01-26 00:09:00|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737850150000|2025-01-26 00:09:10|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737850160000|2025-01-26 00:09:20|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|3
1737850170000|2025-01-26 00:09:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737850200000|2025-01-26 00:10:00|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|3
1737850210000|2025-01-26 00:10:10|41.92|41.64|41.91|41.63|41.93|41.65|41.9|41.62|6
1737850240000|2025-01-26 00:10:40|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737850270000|2025-01-26 00:11:10|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737850290000|2025-01-26 00:11:30|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737850300000|2025-01-26 00:11:40|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|3
1737850320000|2025-01-26 00:12:00|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737850330000|2025-01-26 00:12:10|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|6
1737850340000|2025-01-26 00:12:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737850390000|2025-01-26 00:13:10|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737850400000|2025-01-26 00:13:20|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737850410000|2025-01-26 00:13:30|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|3
1737850420000|2025-01-26 00:13:40|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737850440000|2025-01-26 00:14:00|41.91|41.63|41.91|41.63|41.92|41.64|41.91|41.63|3
1737850450000|2025-01-26 00:14:10|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737850460000|2025-01-26 00:14:20|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737850490000|2025-01-26 00:14:50|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737850500000|2025-01-26 00:15:00|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737850510000|2025-01-26 00:15:10|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737850520000|2025-01-26 00:15:20|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737850540000|2025-01-26 00:15:40|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737850550000|2025-01-26 00:15:50|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737850590000|2025-01-26 00:16:30|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|3
1737850600000|2025-01-26 00:16:40|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|6
1737850620000|2025-01-26 00:17:00|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737850630000|2025-01-26 00:17:10|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737850650000|2025-01-26 00:17:30|41.94|41.66|41.95|41.67|41.96|41.68|41.94|41.66|6
1737850680000|2025-01-26 00:18:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737850690000|2025-01-26 00:18:10|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737850700000|2025-01-26 00:18:20|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737850710000|2025-01-26 00:18:30|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737850730000|2025-01-26 00:18:50|41.92|41.64|41.92|41.64|41.93|41.65|41.92|41.64|3
1737850740000|2025-01-26 00:19:00|41.91|41.63|41.88|41.6|41.91|41.63|41.88|41.6|6
1737850750000|2025-01-26 00:19:10|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|4
1737850760000|2025-01-26 00:19:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737850800000|2025-01-26 00:20:00|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737850810000|2025-01-26 00:20:10|41.87|41.59|41.88|41.6|41.88|41.6|41.86|41.58|4
1737850820000|2025-01-26 00:20:20|41.89|41.61|41.89|41.61|41.9|41.62|41.89|41.61|3
1737850830000|2025-01-26 00:20:30|41.9|41.62|41.91|41.63|41.92|41.64|41.9|41.62|3
1737850840000|2025-01-26 00:20:40|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737850850000|2025-01-26 00:20:50|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737850860000|2025-01-26 00:21:00|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737850870000|2025-01-26 00:21:10|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|3
1737850900000|2025-01-26 00:21:40|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737850930000|2025-01-26 00:22:10|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|3
1737850940000|2025-01-26 00:22:20|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|2
1737850990000|2025-01-26 00:23:10|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|2
1737851020000|2025-01-26 00:23:40|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737851030000|2025-01-26 00:23:50|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737851040000|2025-01-26 00:24:00|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737851050000|2025-01-26 00:24:10|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737851060000|2025-01-26 00:24:20|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737851070000|2025-01-26 00:24:30|41.84|41.56|41.83|41.55|41.84|41.56|41.83|41.55|2
1737851100000|2025-01-26 00:25:00|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|2
1737851150000|2025-01-26 00:25:50|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|2
1737851170000|2025-01-26 00:26:10|41.81|41.53|41.82|41.54|41.83|41.55|41.81|41.53|3
1737851180000|2025-01-26 00:26:20|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737851190000|2025-01-26 00:26:30|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737851240000|2025-01-26 00:27:20|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737851250000|2025-01-26 00:27:30|41.83|41.55|41.84|41.56|41.85|41.57|41.83|41.55|4
1737851260000|2025-01-26 00:27:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737851270000|2025-01-26 00:27:50|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737851280000|2025-01-26 00:28:00|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737851290000|2025-01-26 00:28:10|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737851330000|2025-01-26 00:28:50|41.86|41.58|41.87|41.59|41.87|41.59|41.85|41.57|3
1737851340000|2025-01-26 00:29:00|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|5
1737851370000|2025-01-26 00:29:30|41.88|41.6|41.89|41.61|41.9|41.62|41.88|41.6|3
1737851400000|2025-01-26 00:30:00|41.88|41.6|41.87|41.59|41.88|41.6|41.85|41.57|10
1737851410000|2025-01-26 00:30:10|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|3
1737851420000|2025-01-26 00:30:20|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737851430000|2025-01-26 00:30:30|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737851440000|2025-01-26 00:30:40|41.85|41.57|41.86|41.58|41.87|41.59|41.85|41.57|3
1737851450000|2025-01-26 00:30:50|41.87|41.59|41.85|41.57|41.87|41.59|41.85|41.57|3
1737851460000|2025-01-26 00:31:00|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|3
1737851470000|2025-01-26 00:31:10|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737851480000|2025-01-26 00:31:20|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737851490000|2025-01-26 00:31:30|41.86|41.58|41.88|41.6|41.88|41.6|41.85|41.57|9
1737851500000|2025-01-26 00:31:40|41.89|41.61|41.9|41.62|41.9|41.62|41.88|41.6|4
1737851510000|2025-01-26 00:31:50|41.88|41.6|41.89|41.61|41.9|41.62|41.88|41.6|6
1737851520000|2025-01-26 00:32:00|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|2
1737851530000|2025-01-26 00:32:10|41.9|41.62|41.87|41.59|41.9|41.62|41.87|41.59|4
1737851550000|2025-01-26 00:32:30|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|4
1737851560000|2025-01-26 00:32:40|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|4
1737851580000|2025-01-26 00:33:00|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737851600000|2025-01-26 00:33:20|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737851610000|2025-01-26 00:33:30|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737851630000|2025-01-26 00:33:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737851640000|2025-01-26 00:34:00|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737851650000|2025-01-26 00:34:10|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737851660000|2025-01-26 00:34:20|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737851670000|2025-01-26 00:34:30|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737851680000|2025-01-26 00:34:40|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737851690000|2025-01-26 00:34:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737851700000|2025-01-26 00:35:00|41.84|41.56|41.84|41.56|41.85|41.57|41.83|41.55|6
1737851710000|2025-01-26 00:35:10|41.83|41.55|41.84|41.56|41.84|41.56|41.83|41.55|2
1737851720000|2025-01-26 00:35:20|41.85|41.57|41.84|41.56|41.85|41.57|41.83|41.55|6
1737851730000|2025-01-26 00:35:30|41.85|41.57|41.86|41.58|41.86|41.58|41.85|41.57|2
1737851750000|2025-01-26 00:35:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737851760000|2025-01-26 00:36:00|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737851800000|2025-01-26 00:36:40|41.81|41.53|41.82|41.54|41.83|41.55|41.81|41.53|8
1737851820000|2025-01-26 00:37:00|41.83|41.55|41.84|41.56|41.85|41.57|41.82|41.54|7
1737851830000|2025-01-26 00:37:10|41.85|41.57|41.86|41.58|41.86|41.58|41.85|41.57|2
1737851840000|2025-01-26 00:37:20|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|2
1737851850000|2025-01-26 00:37:30|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737851860000|2025-01-26 00:37:40|41.84|41.56|41.84|41.56|41.85|41.57|41.84|41.56|3
1737851870000|2025-01-26 00:37:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737851880000|2025-01-26 00:38:00|41.86|41.58|41.86|41.58|41.87|41.59|41.86|41.58|3
1737851890000|2025-01-26 00:38:10|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|4
1737851900000|2025-01-26 00:38:20|41.89|41.61|41.89|41.61|41.9|41.62|41.89|41.61|3
1737851910000|2025-01-26 00:38:30|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737851940000|2025-01-26 00:39:00|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737851950000|2025-01-26 00:39:10|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737852010000|2025-01-26 00:40:10|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737852090000|2025-01-26 00:41:30|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737852100000|2025-01-26 00:41:40|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737852120000|2025-01-26 00:42:00|41.87|41.59|41.85|41.57|41.87|41.59|41.85|41.57|2
1737852200000|2025-01-26 00:43:20|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737852210000|2025-01-26 00:43:30|41.86|41.58|41.86|41.58|41.87|41.59|41.85|41.57|4
1737852220000|2025-01-26 00:43:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737852240000|2025-01-26 00:44:00|41.86|41.58|41.83|41.55|41.87|41.59|41.83|41.55|6
1737852250000|2025-01-26 00:44:10|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737852270000|2025-01-26 00:44:30|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737852280000|2025-01-26 00:44:40|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737852290000|2025-01-26 00:44:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737852310000|2025-01-26 00:45:10|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737852320000|2025-01-26 00:45:20|41.85|41.57|41.85|41.57|41.85|41.57|41.84|41.56|3
1737852330000|2025-01-26 00:45:30|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737852340000|2025-01-26 00:45:40|41.85|41.57|41.86|41.58|41.86|41.58|41.85|41.57|2
1737852350000|2025-01-26 00:45:50|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737852380000|2025-01-26 00:46:20|41.85|41.57|41.87|41.59|41.87|41.59|41.85|41.57|3
1737852420000|2025-01-26 00:47:00|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|4
1737852430000|2025-01-26 00:47:10|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|3
1737852440000|2025-01-26 00:47:20|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|3
1737852450000|2025-01-26 00:47:30|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737852460000|2025-01-26 00:47:40|41.89|41.61|41.89|41.61|41.9|41.62|41.89|41.61|3
1737852490000|2025-01-26 00:48:10|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|4
1737852500000|2025-01-26 00:48:20|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737852510000|2025-01-26 00:48:30|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737852520000|2025-01-26 00:48:40|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737852530000|2025-01-26 00:48:50|41.93|41.65|41.93|41.65|41.94|41.66|41.93|41.65|3
1737852540000|2025-01-26 00:49:00|41.92|41.64|41.9|41.62|41.92|41.64|41.9|41.62|3
1737852580000|2025-01-26 00:49:40|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737852590000|2025-01-26 00:49:50|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737852600000|2025-01-26 00:50:00|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|5
1737852610000|2025-01-26 00:50:10|41.91|41.63|41.92|41.64|41.93|41.65|41.91|41.63|3
1737852630000|2025-01-26 00:50:30|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|2
1737852640000|2025-01-26 00:50:40|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737852650000|2025-01-26 00:50:50|41.9|41.62|41.88|41.6|41.9|41.62|41.87|41.59|3
1737852660000|2025-01-26 00:51:00|41.87|41.59|41.87|41.59|41.88|41.6|41.85|41.57|6
1737852680000|2025-01-26 00:51:20|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737852690000|2025-01-26 00:51:30|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737852700000|2025-01-26 00:51:40|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737852710000|2025-01-26 00:51:50|41.88|41.6|41.93|41.65|41.93|41.65|41.88|41.6|4
1737852720000|2025-01-26 00:52:00|41.94|41.66|41.93|41.65|41.95|41.67|41.92|41.64|5
1737852730000|2025-01-26 00:52:10|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737852740000|2025-01-26 00:52:20|41.94|41.66|41.92|41.64|41.94|41.66|41.92|41.64|7
1737852750000|2025-01-26 00:52:30|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737852780000|2025-01-26 00:53:00|41.93|41.65|41.93|41.65|41.94|41.66|41.93|41.65|3
1737852810000|2025-01-26 00:53:30|41.94|41.66|41.94|41.66|41.95|41.67|41.93|41.65|4
1737852820000|2025-01-26 00:53:40|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737852830000|2025-01-26 00:53:50|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|3
1737852840000|2025-01-26 00:54:00|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737852860000|2025-01-26 00:54:20|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737852870000|2025-01-26 00:54:30|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737852880000|2025-01-26 00:54:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737852890000|2025-01-26 00:54:50|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|4
1737852900000|2025-01-26 00:55:00|41.91|41.63|41.88|41.6|41.91|41.63|41.88|41.6|4
1737852910000|2025-01-26 00:55:10|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737852930000|2025-01-26 00:55:30|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737852940000|2025-01-26 00:55:40|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737852980000|2025-01-26 00:56:20|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|5
1737852990000|2025-01-26 00:56:30|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737853010000|2025-01-26 00:56:50|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|3
1737853020000|2025-01-26 00:57:00|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737853040000|2025-01-26 00:57:20|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737853050000|2025-01-26 00:57:30|41.9|41.62|41.88|41.6|41.9|41.62|41.88|41.6|3
1737853060000|2025-01-26 00:57:40|41.87|41.59|41.87|41.59|41.88|41.6|41.86|41.58|5
1737853070000|2025-01-26 00:57:50|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737853090000|2025-01-26 00:58:10|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737853100000|2025-01-26 00:58:20|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737853110000|2025-01-26 00:58:30|41.84|41.56|41.85|41.57|41.86|41.58|41.84|41.56|4
1737853120000|2025-01-26 00:58:40|41.86|41.58|41.87|41.59|41.87|41.59|41.85|41.57|4
1737853130000|2025-01-26 00:58:50|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737853140000|2025-01-26 00:59:00|41.87|41.59|41.87|41.59|41.88|41.6|41.87|41.59|5
1737853170000|2025-01-26 00:59:30|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|5
1737853190000|2025-01-26 00:59:50|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737853200000|2025-01-26 01:00:00|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737853210000|2025-01-26 01:00:10|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737853220000|2025-01-26 01:00:20|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737853230000|2025-01-26 01:00:30|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737853240000|2025-01-26 01:00:40|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737853250000|2025-01-26 01:00:50|41.86|41.58|41.85|41.57|41.86|41.58|41.84|41.56|5
1737853260000|2025-01-26 01:01:00|41.86|41.58|41.87|41.59|41.88|41.6|41.86|41.58|4
1737853270000|2025-01-26 01:01:10|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737853280000|2025-01-26 01:01:20|41.87|41.59|41.86|41.58|41.88|41.6|41.86|41.58|5
1737853290000|2025-01-26 01:01:30|41.87|41.59|41.89|41.61|41.89|41.61|41.87|41.59|7
1737853300000|2025-01-26 01:01:40|41.91|41.63|41.91|41.63|41.92|41.64|41.9|41.62|4
1737853310000|2025-01-26 01:01:50|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737853320000|2025-01-26 01:02:00|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737853330000|2025-01-26 01:02:10|41.93|41.65|41.93|41.65|41.93|41.65|41.92|41.64|3
1737853360000|2025-01-26 01:02:40|41.94|41.66|41.94|41.66|41.95|41.67|41.93|41.65|4
1737853370000|2025-01-26 01:02:50|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737853380000|2025-01-26 01:03:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737853400000|2025-01-26 01:03:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737853410000|2025-01-26 01:03:30|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737853420000|2025-01-26 01:03:40|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|3
1737853430000|2025-01-26 01:03:50|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737853440000|2025-01-26 01:04:00|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737853450000|2025-01-26 01:04:10|41.92|41.64|41.93|41.65|41.93|41.65|41.91|41.63|4
1737853470000|2025-01-26 01:04:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737853480000|2025-01-26 01:04:40|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737853500000|2025-01-26 01:05:00|41.96|41.68|42.01|41.73|42.02|41.74|41.96|41.68|8
1737853510000|2025-01-26 01:05:10|42.02|41.74|42|41.72|42.02|41.74|42|41.72|5
1737853520000|2025-01-26 01:05:20|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|5
1737853530000|2025-01-26 01:05:30|42|41.72|42|41.72|42|41.72|42|41.72|1
1737853540000|2025-01-26 01:05:40|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737853560000|2025-01-26 01:06:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737853570000|2025-01-26 01:06:10|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|3
1737853590000|2025-01-26 01:06:30|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737853610000|2025-01-26 01:06:50|41.98|41.7|42.01|41.73|42.01|41.73|41.97|41.69|6
1737853620000|2025-01-26 01:07:00|42.02|41.74|41.98|41.7|42.02|41.74|41.98|41.7|4
1737853630000|2025-01-26 01:07:10|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737853650000|2025-01-26 01:07:30|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737853660000|2025-01-26 01:07:40|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737853670000|2025-01-26 01:07:50|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737853680000|2025-01-26 01:08:00|42|41.72|41.98|41.7|42|41.72|41.98|41.7|5
1737853690000|2025-01-26 01:08:10|41.99|41.71|42.02|41.74|42.03|41.75|41.99|41.71|7
1737853700000|2025-01-26 01:08:20|42.01|41.73|42.02|41.74|42.02|41.74|42.01|41.73|4
1737853710000|2025-01-26 01:08:30|42.01|41.73|41.99|41.71|42.01|41.73|41.99|41.71|2
1737853720000|2025-01-26 01:08:40|41.98|41.7|41.96|41.68|41.98|41.7|41.95|41.67|4
1737853750000|2025-01-26 01:09:10|41.95|41.67|41.95|41.67|41.95|41.67|41.93|41.65|5
1737853760000|2025-01-26 01:09:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737853770000|2025-01-26 01:09:30|41.95|41.67|41.96|41.68|41.96|41.68|41.94|41.66|5
1737853780000|2025-01-26 01:09:40|41.95|41.67|41.93|41.65|41.95|41.67|41.93|41.65|3
1737853790000|2025-01-26 01:09:50|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737853800000|2025-01-26 01:10:00|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737853810000|2025-01-26 01:10:10|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737853820000|2025-01-26 01:10:20|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|6
1737853830000|2025-01-26 01:10:30|41.94|41.66|41.95|41.67|41.96|41.68|41.94|41.66|3
1737853840000|2025-01-26 01:10:40|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737853850000|2025-01-26 01:10:50|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737853870000|2025-01-26 01:11:10|41.93|41.65|41.95|41.67|41.96|41.68|41.93|41.65|5
1737853880000|2025-01-26 01:11:20|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737853890000|2025-01-26 01:11:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737853910000|2025-01-26 01:11:50|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737853920000|2025-01-26 01:12:00|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737853950000|2025-01-26 01:12:30|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737853960000|2025-01-26 01:12:40|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|4
1737853980000|2025-01-26 01:13:00|41.93|41.65|41.91|41.63|41.93|41.65|41.91|41.63|3
1737853990000|2025-01-26 01:13:10|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737854010000|2025-01-26 01:13:30|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737854030000|2025-01-26 01:13:50|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737854040000|2025-01-26 01:14:00|41.96|41.68|41.95|41.67|41.97|41.69|41.95|41.67|4
1737854050000|2025-01-26 01:14:10|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|2
1737854060000|2025-01-26 01:14:20|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|5
1737854070000|2025-01-26 01:14:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737854080000|2025-01-26 01:14:40|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737854090000|2025-01-26 01:14:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737854100000|2025-01-26 01:15:00|41.94|41.66|41.94|41.66|41.94|41.66|41.93|41.65|3
1737854110000|2025-01-26 01:15:10|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737854120000|2025-01-26 01:15:20|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737854140000|2025-01-26 01:15:40|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737854150000|2025-01-26 01:15:50|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|3
1737854160000|2025-01-26 01:16:00|41.9|41.62|41.9|41.62|41.91|41.63|41.89|41.61|6
1737854170000|2025-01-26 01:16:10|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737854180000|2025-01-26 01:16:20|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737854190000|2025-01-26 01:16:30|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737854200000|2025-01-26 01:16:40|41.91|41.63|41.91|41.63|41.92|41.64|41.91|41.63|3
1737854210000|2025-01-26 01:16:50|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737854220000|2025-01-26 01:17:00|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|4
1737854230000|2025-01-26 01:17:10|41.9|41.62|41.89|41.61|41.91|41.63|41.89|41.61|6
1737854240000|2025-01-26 01:17:20|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737854250000|2025-01-26 01:17:30|41.86|41.58|41.86|41.58|41.86|41.58|41.84|41.56|6
1737854260000|2025-01-26 01:17:40|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737854270000|2025-01-26 01:17:50|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737854280000|2025-01-26 01:18:00|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|4
1737854290000|2025-01-26 01:18:10|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|4
1737854300000|2025-01-26 01:18:20|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737854310000|2025-01-26 01:18:30|41.87|41.59|41.85|41.57|41.87|41.59|41.85|41.57|4
1737854320000|2025-01-26 01:18:40|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737854340000|2025-01-26 01:19:00|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737854350000|2025-01-26 01:19:10|41.84|41.56|41.83|41.55|41.84|41.56|41.83|41.55|2
1737854370000|2025-01-26 01:19:30|41.84|41.56|41.87|41.59|41.88|41.6|41.84|41.56|9
1737854380000|2025-01-26 01:19:40|41.88|41.6|41.88|41.6|41.89|41.61|41.87|41.59|5
1737854390000|2025-01-26 01:19:50|41.9|41.62|41.9|41.62|41.91|41.63|41.9|41.62|3
1737854400000|2025-01-26 01:20:00|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737854410000|2025-01-26 01:20:10|41.89|41.61|41.89|41.61|41.9|41.62|41.88|41.6|5
1737854420000|2025-01-26 01:20:20|41.9|41.62|41.92|41.64|41.92|41.64|41.9|41.62|3
1737854430000|2025-01-26 01:20:30|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737854440000|2025-01-26 01:20:40|41.94|41.66|41.93|41.65|41.94|41.66|41.92|41.64|3
1737854450000|2025-01-26 01:20:50|41.92|41.64|41.92|41.64|41.92|41.64|41.91|41.63|3
1737854460000|2025-01-26 01:21:00|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737854480000|2025-01-26 01:21:20|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737854500000|2025-01-26 01:21:40|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737854540000|2025-01-26 01:22:20|41.97|41.69|41.98|41.7|41.99|41.71|41.97|41.69|6
1737854550000|2025-01-26 01:22:30|41.97|41.69|41.98|41.7|41.99|41.71|41.97|41.69|3
1737854560000|2025-01-26 01:22:40|42|41.72|41.99|41.71|42|41.72|41.99|41.71|4
1737854580000|2025-01-26 01:23:00|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737854590000|2025-01-26 01:23:10|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737854600000|2025-01-26 01:23:20|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|3
1737854610000|2025-01-26 01:23:30|41.97|41.69|41.96|41.68|41.97|41.69|41.95|41.67|6
1737854620000|2025-01-26 01:23:40|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737854630000|2025-01-26 01:23:50|41.97|41.69|41.95|41.67|41.97|41.69|41.95|41.67|3
1737854640000|2025-01-26 01:24:00|41.96|41.68|41.95|41.67|41.97|41.69|41.95|41.67|6
1737854660000|2025-01-26 01:24:20|41.96|41.68|41.95|41.67|41.97|41.69|41.95|41.67|4
1737854670000|2025-01-26 01:24:30|41.94|41.66|41.92|41.64|41.94|41.66|41.92|41.64|3
1737854680000|2025-01-26 01:24:40|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|4
1737854700000|2025-01-26 01:25:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737854710000|2025-01-26 01:25:10|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737854730000|2025-01-26 01:25:30|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|6
1737854760000|2025-01-26 01:26:00|41.95|41.67|41.93|41.65|41.95|41.67|41.93|41.65|3
1737854780000|2025-01-26 01:26:20|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737854800000|2025-01-26 01:26:40|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|4
1737854810000|2025-01-26 01:26:50|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737854820000|2025-01-26 01:27:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737854830000|2025-01-26 01:27:10|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737854840000|2025-01-26 01:27:20|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737854850000|2025-01-26 01:27:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737854860000|2025-01-26 01:27:40|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737854880000|2025-01-26 01:28:00|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737854890000|2025-01-26 01:28:10|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737854930000|2025-01-26 01:28:50|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737854940000|2025-01-26 01:29:00|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|4
1737854950000|2025-01-26 01:29:10|41.95|41.67|41.98|41.7|41.98|41.7|41.95|41.67|5
1737854960000|2025-01-26 01:29:20|41.97|41.69|41.97|41.69|41.97|41.69|41.96|41.68|3
1737854970000|2025-01-26 01:29:30|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737854980000|2025-01-26 01:29:40|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737854990000|2025-01-26 01:29:50|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737855030000|2025-01-26 01:30:30|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737855050000|2025-01-26 01:30:50|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|4
1737855070000|2025-01-26 01:31:10|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|3
1737855080000|2025-01-26 01:31:20|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737855090000|2025-01-26 01:31:30|42|41.72|41.98|41.7|42|41.72|41.98|41.7|5
1737855120000|2025-01-26 01:32:00|41.96|41.68|41.96|41.68|41.99|41.71|41.96|41.68|8
1737855130000|2025-01-26 01:32:10|41.95|41.67|41.97|41.69|41.98|41.7|41.95|41.67|5
1737855140000|2025-01-26 01:32:20|41.99|41.71|41.99|41.71|41.99|41.71|41.97|41.69|6
1737855150000|2025-01-26 01:32:30|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737855160000|2025-01-26 01:32:40|41.99|41.71|41.98|41.7|41.99|41.71|41.98|41.7|2
1737855170000|2025-01-26 01:32:50|41.99|41.71|41.96|41.68|42|41.72|41.96|41.68|5
1737855180000|2025-01-26 01:33:00|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737855190000|2025-01-26 01:33:10|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737855200000|2025-01-26 01:33:20|41.95|41.67|41.92|41.64|41.95|41.67|41.92|41.64|4
1737855210000|2025-01-26 01:33:30|41.93|41.65|41.94|41.66|41.94|41.66|41.92|41.64|4
1737855230000|2025-01-26 01:33:50|41.95|41.67|41.97|41.69|41.97|41.69|41.95|41.67|9
1737855240000|2025-01-26 01:34:00|41.98|41.7|41.97|41.69|41.98|41.7|41.95|41.67|4
1737855250000|2025-01-26 01:34:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737855260000|2025-01-26 01:34:20|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737855270000|2025-01-26 01:34:30|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737855280000|2025-01-26 01:34:40|42.01|41.73|42.03|41.75|42.03|41.75|42.01|41.73|5
1737855320000|2025-01-26 01:35:20|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737855340000|2025-01-26 01:35:40|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737855360000|2025-01-26 01:36:00|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737855370000|2025-01-26 01:36:10|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737855400000|2025-01-26 01:36:40|42.03|41.75|42.02|41.74|42.03|41.75|42.02|41.74|4
1737855420000|2025-01-26 01:37:00|42.03|41.75|42.02|41.74|42.03|41.75|42.01|41.73|4
1737855450000|2025-01-26 01:37:30|42.01|41.73|41.95|41.67|42.01|41.73|41.95|41.67|7
1737855460000|2025-01-26 01:37:40|41.96|41.68|41.95|41.67|41.96|41.68|41.94|41.66|4
1737855470000|2025-01-26 01:37:50|41.96|41.68|41.96|41.68|41.97|41.69|41.96|41.68|3
1737855480000|2025-01-26 01:38:00|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737855490000|2025-01-26 01:38:10|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737855510000|2025-01-26 01:38:30|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737855530000|2025-01-26 01:38:50|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737855550000|2025-01-26 01:39:10|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|4
1737855560000|2025-01-26 01:39:20|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737855570000|2025-01-26 01:39:30|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737855600000|2025-01-26 01:40:00|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737855610000|2025-01-26 01:40:10|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|5
1737855620000|2025-01-26 01:40:20|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|3
1737855630000|2025-01-26 01:40:30|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|4
1737855650000|2025-01-26 01:40:50|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737855660000|2025-01-26 01:41:00|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|3
1737855670000|2025-01-26 01:41:10|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737855680000|2025-01-26 01:41:20|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737855720000|2025-01-26 01:42:00|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737855730000|2025-01-26 01:42:10|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737855770000|2025-01-26 01:42:50|41.95|41.67|41.92|41.64|41.95|41.67|41.92|41.64|4
1737855790000|2025-01-26 01:43:10|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|2
1737855800000|2025-01-26 01:43:20|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737855810000|2025-01-26 01:43:30|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737855820000|2025-01-26 01:43:40|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737855840000|2025-01-26 01:44:00|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737855870000|2025-01-26 01:44:30|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737855910000|2025-01-26 01:45:10|41.95|41.67|41.94|41.66|41.95|41.67|41.93|41.65|4
1737855930000|2025-01-26 01:45:30|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737855940000|2025-01-26 01:45:40|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737855950000|2025-01-26 01:45:50|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737855960000|2025-01-26 01:46:00|41.96|41.68|41.97|41.69|41.97|41.69|41.96|41.68|2
1737855970000|2025-01-26 01:46:10|41.96|41.68|41.93|41.65|41.96|41.68|41.93|41.65|4
1737855980000|2025-01-26 01:46:20|41.94|41.66|41.94|41.66|41.95|41.67|41.93|41.65|5
1737856000000|2025-01-26 01:46:40|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737856010000|2025-01-26 01:46:50|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737856020000|2025-01-26 01:47:00|41.92|41.64|41.88|41.6|41.92|41.64|41.87|41.59|6
1737856030000|2025-01-26 01:47:10|41.89|41.61|41.89|41.61|41.89|41.61|41.88|41.6|3
1737856060000|2025-01-26 01:47:40|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737856070000|2025-01-26 01:47:50|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737856080000|2025-01-26 01:48:00|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|4
1737856100000|2025-01-26 01:48:20|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737856110000|2025-01-26 01:48:30|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737856130000|2025-01-26 01:48:50|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737856150000|2025-01-26 01:49:10|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737856160000|2025-01-26 01:49:20|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737856180000|2025-01-26 01:49:40|41.89|41.61|41.91|41.63|41.91|41.63|41.89|41.61|3
1737856190000|2025-01-26 01:49:50|41.92|41.64|41.93|41.65|41.93|41.65|41.91|41.63|4
1737856200000|2025-01-26 01:50:00|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|5
1737856210000|2025-01-26 01:50:10|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737856220000|2025-01-26 01:50:20|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737856230000|2025-01-26 01:50:30|41.93|41.65|41.93|41.65|41.94|41.66|41.93|41.65|3
1737856240000|2025-01-26 01:50:40|41.94|41.66|41.93|41.65|41.94|41.66|41.92|41.64|4
1737856250000|2025-01-26 01:50:50|41.92|41.64|41.91|41.63|41.93|41.65|41.91|41.63|3
1737856270000|2025-01-26 01:51:10|41.89|41.61|41.89|41.61|41.89|41.61|41.88|41.6|3
1737856280000|2025-01-26 01:51:20|41.9|41.62|41.88|41.6|41.9|41.62|41.88|41.6|3
1737856300000|2025-01-26 01:51:40|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|2
1737856310000|2025-01-26 01:51:50|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|2
1737856330000|2025-01-26 01:52:10|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737856340000|2025-01-26 01:52:20|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737856350000|2025-01-26 01:52:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737856360000|2025-01-26 01:52:40|41.9|41.62|41.9|41.62|41.9|41.62|41.89|41.61|3
1737856370000|2025-01-26 01:52:50|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737856380000|2025-01-26 01:53:00|41.92|41.64|41.93|41.65|41.93|41.65|41.91|41.63|4
1737856390000|2025-01-26 01:53:10|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737856400000|2025-01-26 01:53:20|41.93|41.65|41.93|41.65|41.93|41.65|41.92|41.64|3
1737856410000|2025-01-26 01:53:30|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737856440000|2025-01-26 01:54:00|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|5
1737856460000|2025-01-26 01:54:20|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737856470000|2025-01-26 01:54:30|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737856500000|2025-01-26 01:55:00|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737856510000|2025-01-26 01:55:10|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|5
1737856520000|2025-01-26 01:55:20|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737856530000|2025-01-26 01:55:30|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737856540000|2025-01-26 01:55:40|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737856550000|2025-01-26 01:55:50|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|4
1737856560000|2025-01-26 01:56:00|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|5
1737856590000|2025-01-26 01:56:30|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737856620000|2025-01-26 01:57:00|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737856630000|2025-01-26 01:57:10|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737856640000|2025-01-26 01:57:20|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737856650000|2025-01-26 01:57:30|41.88|41.6|41.86|41.58|41.88|41.6|41.86|41.58|3
1737856660000|2025-01-26 01:57:40|41.85|41.57|41.84|41.56|41.85|41.57|41.84|41.56|4
1737856690000|2025-01-26 01:58:10|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737856700000|2025-01-26 01:58:20|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737856720000|2025-01-26 01:58:40|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737856730000|2025-01-26 01:58:50|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737856740000|2025-01-26 01:59:00|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737856750000|2025-01-26 01:59:10|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737856760000|2025-01-26 01:59:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737856770000|2025-01-26 01:59:30|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737856790000|2025-01-26 01:59:50|41.9|41.62|41.94|41.66|41.95|41.67|41.9|41.62|7
1737856800000|2025-01-26 02:00:00|41.93|41.65|41.91|41.63|41.94|41.66|41.91|41.63|4
1737856810000|2025-01-26 02:00:10|41.9|41.62|41.87|41.59|41.9|41.62|41.87|41.59|5
1737856830000|2025-01-26 02:00:30|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737856840000|2025-01-26 02:00:40|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737856850000|2025-01-26 02:00:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737856860000|2025-01-26 02:01:00|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|4
1737856870000|2025-01-26 02:01:10|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|4
1737856890000|2025-01-26 02:01:30|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737856900000|2025-01-26 02:01:40|41.86|41.58|41.87|41.59|41.87|41.59|41.86|41.58|6
1737856920000|2025-01-26 02:02:00|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737856930000|2025-01-26 02:02:10|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|4
1737856940000|2025-01-26 02:02:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737856960000|2025-01-26 02:02:40|41.88|41.6|41.9|41.62|41.9|41.62|41.87|41.59|7
1737856970000|2025-01-26 02:02:50|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737856980000|2025-01-26 02:03:00|41.9|41.62|41.87|41.59|41.9|41.62|41.87|41.59|4
1737856990000|2025-01-26 02:03:10|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|3
1737857000000|2025-01-26 02:03:20|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737857020000|2025-01-26 02:03:40|41.87|41.59|41.86|41.58|41.87|41.59|41.85|41.57|3
1737857080000|2025-01-26 02:04:40|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737857100000|2025-01-26 02:05:00|41.87|41.59|41.87|41.59|41.88|41.6|41.87|41.59|3
1737857150000|2025-01-26 02:05:50|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737857170000|2025-01-26 02:06:10|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|3
1737857180000|2025-01-26 02:06:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737857190000|2025-01-26 02:06:30|41.86|41.58|41.84|41.56|41.86|41.58|41.84|41.56|3
1737857210000|2025-01-26 02:06:50|41.83|41.55|41.82|41.54|41.84|41.56|41.82|41.54|10
1737857220000|2025-01-26 02:07:00|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|3
1737857230000|2025-01-26 02:07:10|41.84|41.56|41.82|41.54|41.84|41.56|41.82|41.54|3
1737857240000|2025-01-26 02:07:20|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737857280000|2025-01-26 02:08:00|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737857290000|2025-01-26 02:08:10|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|4
1737857300000|2025-01-26 02:08:20|41.84|41.56|41.84|41.56|41.85|41.57|41.84|41.56|3
1737857310000|2025-01-26 02:08:30|41.85|41.57|41.85|41.57|41.86|41.58|41.84|41.56|4
1737857320000|2025-01-26 02:08:40|41.84|41.56|41.84|41.56|41.85|41.57|41.84|41.56|3
1737857330000|2025-01-26 02:08:50|41.83|41.55|41.81|41.53|41.84|41.56|41.81|41.53|5
1737857350000|2025-01-26 02:09:10|41.82|41.54|41.82|41.54|41.82|41.54|41.81|41.53|3
1737857360000|2025-01-26 02:09:20|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737857370000|2025-01-26 02:09:30|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737857380000|2025-01-26 02:09:40|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737857390000|2025-01-26 02:09:50|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737857410000|2025-01-26 02:10:10|41.78|41.5|41.78|41.5|41.78|41.5|41.77|41.49|3
1737857420000|2025-01-26 02:10:20|41.8|41.52|41.77|41.49|41.8|41.52|41.77|41.49|4
1737857430000|2025-01-26 02:10:30|41.78|41.5|41.77|41.49|41.78|41.5|41.77|41.49|2
1737857440000|2025-01-26 02:10:40|41.78|41.5|41.77|41.49|41.78|41.5|41.77|41.49|4
1737857450000|2025-01-26 02:10:50|41.78|41.5|41.77|41.49|41.78|41.5|41.76|41.48|6
1737857480000|2025-01-26 02:11:20|41.76|41.48|41.77|41.49|41.78|41.5|41.76|41.48|3
1737857490000|2025-01-26 02:11:30|41.78|41.5|41.78|41.5|41.78|41.5|41.77|41.49|3
1737857500000|2025-01-26 02:11:40|41.79|41.51|41.78|41.5|41.79|41.51|41.78|41.5|2
1737857510000|2025-01-26 02:11:50|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737857520000|2025-01-26 02:12:00|41.78|41.5|41.78|41.5|41.79|41.51|41.78|41.5|3
1737857530000|2025-01-26 02:12:10|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737857540000|2025-01-26 02:12:20|41.8|41.52|41.83|41.55|41.83|41.55|41.8|41.52|6
1737857560000|2025-01-26 02:12:40|41.84|41.56|41.83|41.55|41.84|41.56|41.83|41.55|4
1737857580000|2025-01-26 02:13:00|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|4
1737857590000|2025-01-26 02:13:10|41.82|41.54|41.81|41.53|41.82|41.54|41.81|41.53|4
1737857600000|2025-01-26 02:13:20|41.83|41.55|41.84|41.56|41.85|41.57|41.82|41.54|5
1737857620000|2025-01-26 02:13:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737857630000|2025-01-26 02:13:50|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737857640000|2025-01-26 02:14:00|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737857650000|2025-01-26 02:14:10|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737857670000|2025-01-26 02:14:30|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737857680000|2025-01-26 02:14:40|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737857700000|2025-01-26 02:15:00|41.88|41.6|41.88|41.6|41.88|41.6|41.85|41.57|6
1737857710000|2025-01-26 02:15:10|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|3
1737857720000|2025-01-26 02:15:20|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|4
1737857730000|2025-01-26 02:15:30|41.89|41.61|41.91|41.63|41.91|41.63|41.89|41.61|3
1737857740000|2025-01-26 02:15:40|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737857750000|2025-01-26 02:15:50|41.93|41.65|41.92|41.64|41.93|41.65|41.92|41.64|2
1737857760000|2025-01-26 02:16:00|41.93|41.65|41.91|41.63|41.93|41.65|41.9|41.62|6
1737857770000|2025-01-26 02:16:10|41.92|41.64|41.92|41.64|41.93|41.65|41.92|41.64|5
1737857780000|2025-01-26 02:16:20|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737857790000|2025-01-26 02:16:30|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737857810000|2025-01-26 02:16:50|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737857820000|2025-01-26 02:17:00|41.88|41.6|41.92|41.64|41.92|41.64|41.87|41.59|9
1737857870000|2025-01-26 02:17:50|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737857880000|2025-01-26 02:18:00|41.89|41.61|41.87|41.59|41.89|41.61|41.87|41.59|3
1737857890000|2025-01-26 02:18:10|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737857900000|2025-01-26 02:18:20|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|2
1737857910000|2025-01-26 02:18:30|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737857920000|2025-01-26 02:18:40|41.86|41.58|41.86|41.58|41.86|41.58|41.85|41.57|3
1737857930000|2025-01-26 02:18:50|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737857940000|2025-01-26 02:19:00|41.88|41.6|41.87|41.59|41.88|41.6|41.86|41.58|4
1737857970000|2025-01-26 02:19:30|41.88|41.6|41.88|41.6|41.88|41.6|41.87|41.59|7
1737857980000|2025-01-26 02:19:40|41.89|41.61|41.89|41.61|41.89|41.61|41.88|41.6|3
1737857990000|2025-01-26 02:19:50|41.88|41.6|41.88|41.6|41.88|41.6|41.87|41.59|3
1737858000000|2025-01-26 02:20:00|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737858010000|2025-01-26 02:20:10|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737858030000|2025-01-26 02:20:30|41.86|41.58|41.87|41.59|41.87|41.59|41.85|41.57|4
1737858040000|2025-01-26 02:20:40|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|3
1737858060000|2025-01-26 02:21:00|41.89|41.61|41.89|41.61|41.9|41.62|41.89|41.61|3
1737858070000|2025-01-26 02:21:10|41.9|41.62|41.92|41.64|41.92|41.64|41.9|41.62|3
1737858080000|2025-01-26 02:21:20|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737858090000|2025-01-26 02:21:30|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737858110000|2025-01-26 02:21:50|41.91|41.63|41.89|41.61|41.91|41.63|41.89|41.61|3
1737858120000|2025-01-26 02:22:00|41.9|41.62|41.92|41.64|41.92|41.64|41.89|41.61|4
1737858130000|2025-01-26 02:22:10|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737858160000|2025-01-26 02:22:40|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737858170000|2025-01-26 02:22:50|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737858200000|2025-01-26 02:23:20|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737858260000|2025-01-26 02:24:20|41.87|41.59|41.88|41.6|41.89|41.61|41.87|41.59|6
1737858270000|2025-01-26 02:24:30|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737858280000|2025-01-26 02:24:40|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737858300000|2025-01-26 02:25:00|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|4
1737858310000|2025-01-26 02:25:10|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737858320000|2025-01-26 02:25:20|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737858340000|2025-01-26 02:25:40|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737858350000|2025-01-26 02:25:50|41.89|41.61|41.87|41.59|41.89|41.61|41.87|41.59|3
1737858360000|2025-01-26 02:26:00|41.88|41.6|41.89|41.61|41.89|41.61|41.88|41.6|4
1737858380000|2025-01-26 02:26:20|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737858400000|2025-01-26 02:26:40|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737858410000|2025-01-26 02:26:50|41.89|41.61|41.91|41.63|41.91|41.63|41.89|41.61|5
1737858420000|2025-01-26 02:27:00|41.92|41.64|41.92|41.64|41.93|41.65|41.92|41.64|3
1737858470000|2025-01-26 02:27:50|41.93|41.65|41.93|41.65|41.93|41.65|41.92|41.64|3
1737858480000|2025-01-26 02:28:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737858490000|2025-01-26 02:28:10|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737858560000|2025-01-26 02:29:20|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|3
1737858580000|2025-01-26 02:29:40|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|3
1737858590000|2025-01-26 02:29:50|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|3
1737858600000|2025-01-26 02:30:00|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737858610000|2025-01-26 02:30:10|41.98|41.7|42|41.72|42|41.72|41.97|41.69|5
1737858620000|2025-01-26 02:30:20|41.98|41.7|41.99|41.71|41.99|41.71|41.97|41.69|4
1737858630000|2025-01-26 02:30:30|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|4
1737858650000|2025-01-26 02:30:50|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737858660000|2025-01-26 02:31:00|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|4
1737858670000|2025-01-26 02:31:10|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737858680000|2025-01-26 02:31:20|41.95|41.67|41.97|41.69|41.97|41.69|41.95|41.67|5
1737858710000|2025-01-26 02:31:50|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737858720000|2025-01-26 02:32:00|41.96|41.68|41.95|41.67|41.96|41.68|41.95|41.67|2
1737858740000|2025-01-26 02:32:20|41.96|41.68|41.97|41.69|41.98|41.7|41.95|41.67|6
1737858750000|2025-01-26 02:32:30|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|6
1737858760000|2025-01-26 02:32:40|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737858770000|2025-01-26 02:32:50|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737858780000|2025-01-26 02:33:00|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737858790000|2025-01-26 02:33:10|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737858810000|2025-01-26 02:33:30|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737858820000|2025-01-26 02:33:40|42.01|41.73|42.01|41.73|42.01|41.73|42|41.72|3
1737858850000|2025-01-26 02:34:10|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737858870000|2025-01-26 02:34:30|42.01|41.73|42|41.72|42.01|41.73|42|41.72|2
1737858880000|2025-01-26 02:34:40|41.99|41.71|41.99|41.71|42|41.72|41.99|41.71|5
1737858890000|2025-01-26 02:34:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737858900000|2025-01-26 02:35:00|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737858910000|2025-01-26 02:35:10|42|41.72|42|41.72|42|41.72|41.99|41.71|3
1737858920000|2025-01-26 02:35:20|41.99|41.71|41.97|41.69|41.99|41.71|41.97|41.69|5
1737858930000|2025-01-26 02:35:30|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737858940000|2025-01-26 02:35:40|41.97|41.69|41.94|41.66|41.97|41.69|41.94|41.66|3
1737858950000|2025-01-26 02:35:50|41.93|41.65|41.93|41.65|41.93|41.65|41.91|41.63|4
1737858960000|2025-01-26 02:36:00|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737858980000|2025-01-26 02:36:20|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737858990000|2025-01-26 02:36:30|41.92|41.64|41.91|41.63|41.92|41.64|41.91|41.63|2
1737859000000|2025-01-26 02:36:40|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737859050000|2025-01-26 02:37:30|41.94|41.66|41.94|41.66|41.94|41.66|41.93|41.65|7
1737859090000|2025-01-26 02:38:10|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737859100000|2025-01-26 02:38:20|41.95|41.67|41.94|41.66|41.95|41.67|41.93|41.65|5
1737859110000|2025-01-26 02:38:30|41.93|41.65|41.93|41.65|41.94|41.66|41.93|41.65|3
1737859140000|2025-01-26 02:39:00|41.94|41.66|41.96|41.68|41.96|41.68|41.94|41.66|2
1737859150000|2025-01-26 02:39:10|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737859170000|2025-01-26 02:39:30|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737859180000|2025-01-26 02:39:40|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737859190000|2025-01-26 02:39:50|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|3
1737859210000|2025-01-26 02:40:10|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|2
1737859240000|2025-01-26 02:40:40|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737859260000|2025-01-26 02:41:00|41.97|41.69|41.98|41.7|41.98|41.7|41.97|41.69|4
1737859270000|2025-01-26 02:41:10|41.97|41.69|41.97|41.69|41.97|41.69|41.96|41.68|3
1737859280000|2025-01-26 02:41:20|41.98|41.7|41.98|41.7|41.98|41.7|41.97|41.69|3
1737859290000|2025-01-26 02:41:30|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737859300000|2025-01-26 02:41:40|41.97|41.69|41.97|41.69|41.98|41.7|41.97|41.69|3
1737859310000|2025-01-26 02:41:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737859340000|2025-01-26 02:42:20|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737859350000|2025-01-26 02:42:30|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737859360000|2025-01-26 02:42:40|41.94|41.66|41.93|41.65|41.94|41.66|41.93|41.65|2
1737859370000|2025-01-26 02:42:50|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737859400000|2025-01-26 02:43:20|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737859440000|2025-01-26 02:44:00|41.9|41.62|41.92|41.64|41.92|41.64|41.9|41.62|5
1737859450000|2025-01-26 02:44:10|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|2
1737859480000|2025-01-26 02:44:40|41.91|41.63|41.9|41.62|41.91|41.63|41.9|41.62|2
1737859490000|2025-01-26 02:44:50|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|2
1737859500000|2025-01-26 02:45:00|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|6
1737859520000|2025-01-26 02:45:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737859530000|2025-01-26 02:45:30|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737859540000|2025-01-26 02:45:40|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737859550000|2025-01-26 02:45:50|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737859560000|2025-01-26 02:46:00|41.86|41.58|41.85|41.57|41.87|41.59|41.85|41.57|4
1737859570000|2025-01-26 02:46:10|41.86|41.58|41.85|41.57|41.86|41.58|41.84|41.56|6
1737859590000|2025-01-26 02:46:30|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737859600000|2025-01-26 02:46:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737859630000|2025-01-26 02:47:10|41.88|41.6|41.91|41.63|41.91|41.63|41.88|41.6|4
1737859650000|2025-01-26 02:47:30|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737859660000|2025-01-26 02:47:40|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737859670000|2025-01-26 02:47:50|41.89|41.61|41.9|41.62|41.9|41.62|41.89|41.61|4
1737859680000|2025-01-26 02:48:00|41.91|41.63|41.92|41.64|41.92|41.64|41.91|41.63|2
1737859690000|2025-01-26 02:48:10|41.91|41.63|41.89|41.61|41.91|41.63|41.88|41.6|7
1737859710000|2025-01-26 02:48:30|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737859720000|2025-01-26 02:48:40|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737859740000|2025-01-26 02:49:00|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|4
1737859750000|2025-01-26 02:49:10|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|3
1737859840000|2025-01-26 02:50:40|41.89|41.61|41.89|41.61|41.89|41.61|41.88|41.6|3
1737859850000|2025-01-26 02:50:50|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737859860000|2025-01-26 02:51:00|41.89|41.61|41.89|41.61|41.9|41.62|41.89|41.61|3
1737859870000|2025-01-26 02:51:10|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737859880000|2025-01-26 02:51:20|41.89|41.61|41.87|41.59|41.89|41.61|41.87|41.59|5
1737859890000|2025-01-26 02:51:30|41.85|41.57|41.87|41.59|41.87|41.59|41.85|41.57|3
1737859920000|2025-01-26 02:52:00|41.88|41.6|41.87|41.59|41.88|41.6|41.87|41.59|2
1737859930000|2025-01-26 02:52:10|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737859940000|2025-01-26 02:52:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737859970000|2025-01-26 02:52:50|41.88|41.6|41.88|41.6|41.88|41.6|41.88|41.6|1
1737860000000|2025-01-26 02:53:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737860020000|2025-01-26 02:53:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737860040000|2025-01-26 02:54:00|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737860050000|2025-01-26 02:54:10|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|2
1737860060000|2025-01-26 02:54:20|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737860070000|2025-01-26 02:54:30|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737860080000|2025-01-26 02:54:40|41.85|41.57|41.86|41.58|41.87|41.59|41.85|41.57|4
1737860090000|2025-01-26 02:54:50|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737860100000|2025-01-26 02:55:00|41.88|41.6|41.88|41.6|41.9|41.62|41.88|41.6|5
1737860120000|2025-01-26 02:55:20|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737860150000|2025-01-26 02:55:50|41.89|41.61|41.88|41.6|41.89|41.61|41.88|41.6|2
1737860160000|2025-01-26 02:56:00|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737860170000|2025-01-26 02:56:10|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737860190000|2025-01-26 02:56:30|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737860220000|2025-01-26 02:57:00|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737860240000|2025-01-26 02:57:20|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737860250000|2025-01-26 02:57:30|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737860270000|2025-01-26 02:57:50|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737860300000|2025-01-26 02:58:20|41.97|41.69|41.97|41.69|41.98|41.7|41.96|41.68|5
1737860310000|2025-01-26 02:58:30|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737860320000|2025-01-26 02:58:40|42|41.72|42|41.72|42|41.72|42|41.72|1
1737860330000|2025-01-26 02:58:50|41.99|41.71|42|41.72|42|41.72|41.99|41.71|2
1737860350000|2025-01-26 02:59:10|41.99|41.71|41.99|41.71|41.99|41.71|41.99|41.71|1
1737860360000|2025-01-26 02:59:20|42|41.72|42.01|41.73|42.01|41.73|42|41.72|4
1737860380000|2025-01-26 02:59:40|42.02|41.74|42.01|41.73|42.02|41.74|42.01|41.73|4
1737860390000|2025-01-26 02:59:50|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737860410000|2025-01-26 03:00:10|42.06|41.78|42.04|41.76|42.06|41.78|42.04|41.76|3
1737860420000|2025-01-26 03:00:20|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737860430000|2025-01-26 03:00:30|42.03|41.75|42.05|41.77|42.05|41.77|42.03|41.75|5
1737860440000|2025-01-26 03:00:40|42.04|41.76|42.03|41.75|42.04|41.76|42.03|41.75|2
1737860450000|2025-01-26 03:00:50|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737860460000|2025-01-26 03:01:00|42.03|41.75|42.03|41.75|42.03|41.75|42.02|41.74|3
1737860470000|2025-01-26 03:01:10|42.04|41.76|42.04|41.76|42.04|41.76|42.03|41.75|5
1737860480000|2025-01-26 03:01:20|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737860500000|2025-01-26 03:01:40|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737860510000|2025-01-26 03:01:50|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|3
1737860520000|2025-01-26 03:02:00|42.07|41.79|42.06|41.78|42.08|41.8|42.06|41.78|6
1737860530000|2025-01-26 03:02:10|42.05|41.77|42.06|41.78|42.06|41.78|42.05|41.77|4
1737860540000|2025-01-26 03:02:20|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|4
1737860560000|2025-01-26 03:02:40|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737860570000|2025-01-26 03:02:50|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737860610000|2025-01-26 03:03:30|42.07|41.79|42.05|41.77|42.07|41.79|42.04|41.76|7
1737860620000|2025-01-26 03:03:40|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737860630000|2025-01-26 03:03:50|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|3
1737860640000|2025-01-26 03:04:00|42.06|41.78|42.06|41.78|42.06|41.78|42.05|41.77|3
1737860650000|2025-01-26 03:04:10|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737860660000|2025-01-26 03:04:20|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737860670000|2025-01-26 03:04:30|42.08|41.8|42.07|41.79|42.08|41.8|42.07|41.79|2
1737860680000|2025-01-26 03:04:40|42.06|41.78|42.06|41.78|42.07|41.79|42.06|41.78|3
1737860690000|2025-01-26 03:04:50|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737860700000|2025-01-26 03:05:00|42.07|41.79|42.06|41.78|42.07|41.79|42.05|41.77|6
1737860710000|2025-01-26 03:05:10|42.07|41.79|42.08|41.8|42.08|41.8|42.06|41.78|6
1737860730000|2025-01-26 03:05:30|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737860740000|2025-01-26 03:05:40|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|3
1737860750000|2025-01-26 03:05:50|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737860770000|2025-01-26 03:06:10|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737860780000|2025-01-26 03:06:20|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737860800000|2025-01-26 03:06:40|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737860810000|2025-01-26 03:06:50|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|5
1737860850000|2025-01-26 03:07:30|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737860860000|2025-01-26 03:07:40|42.11|41.83|42.09|41.81|42.11|41.83|42.08|41.8|5
1737860880000|2025-01-26 03:08:00|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|4
1737860890000|2025-01-26 03:08:10|42.08|41.8|42.11|41.83|42.11|41.83|42.08|41.8|8
1737860930000|2025-01-26 03:08:50|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|4
1737860940000|2025-01-26 03:09:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737860950000|2025-01-26 03:09:10|42.11|41.83|42.09|41.81|42.11|41.83|42.09|41.81|3
1737860960000|2025-01-26 03:09:20|42.08|41.8|42.1|41.82|42.1|41.82|42.08|41.8|3
1737861000000|2025-01-26 03:10:00|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737861010000|2025-01-26 03:10:10|42.09|41.81|42.11|41.83|42.12|41.84|42.09|41.81|5
1737861030000|2025-01-26 03:10:30|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737861040000|2025-01-26 03:10:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737861050000|2025-01-26 03:10:50|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737861060000|2025-01-26 03:11:00|42.11|41.83|42.1|41.82|42.11|41.83|42.09|41.81|4
1737861070000|2025-01-26 03:11:10|42.11|41.83|42.11|41.83|42.11|41.83|42.1|41.82|3
1737861080000|2025-01-26 03:11:20|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|3
1737861110000|2025-01-26 03:11:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737861120000|2025-01-26 03:12:00|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|5
1737861130000|2025-01-26 03:12:10|42.11|41.83|42.1|41.82|42.11|41.83|42.09|41.81|4
1737861140000|2025-01-26 03:12:20|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737861150000|2025-01-26 03:12:30|42.09|41.81|42.12|41.84|42.12|41.84|42.09|41.81|3
1737861160000|2025-01-26 03:12:40|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737861170000|2025-01-26 03:12:50|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737861190000|2025-01-26 03:13:10|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737861210000|2025-01-26 03:13:30|42.09|41.81|42.08|41.8|42.11|41.83|42.08|41.8|7
1737861230000|2025-01-26 03:13:50|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737861250000|2025-01-26 03:14:10|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737861260000|2025-01-26 03:14:20|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737861270000|2025-01-26 03:14:30|42.11|41.83|42.13|41.85|42.13|41.85|42.11|41.83|6
1737861280000|2025-01-26 03:14:40|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|4
1737861290000|2025-01-26 03:14:50|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|3
1737861300000|2025-01-26 03:15:00|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737861310000|2025-01-26 03:15:10|42.12|41.84|42.1|41.82|42.12|41.84|42.1|41.82|2
1737861320000|2025-01-26 03:15:20|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737861330000|2025-01-26 03:15:30|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737861360000|2025-01-26 03:16:00|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737861370000|2025-01-26 03:16:10|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737861390000|2025-01-26 03:16:30|42.05|41.77|42.05|41.77|42.05|41.77|42.04|41.76|3
1737861400000|2025-01-26 03:16:40|42.04|41.76|42.05|41.77|42.05|41.77|42.04|41.76|2
1737861410000|2025-01-26 03:16:50|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737861420000|2025-01-26 03:17:00|42.05|41.77|42.06|41.78|42.07|41.79|42.05|41.77|6
1737861430000|2025-01-26 03:17:10|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737861440000|2025-01-26 03:17:20|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737861460000|2025-01-26 03:17:40|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|4
1737861470000|2025-01-26 03:17:50|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737861480000|2025-01-26 03:18:00|42.07|41.79|42.1|41.82|42.1|41.82|42.07|41.79|4
1737861500000|2025-01-26 03:18:20|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737861510000|2025-01-26 03:18:30|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737861530000|2025-01-26 03:18:50|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737861540000|2025-01-26 03:19:00|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737861550000|2025-01-26 03:19:10|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737861560000|2025-01-26 03:19:20|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737861570000|2025-01-26 03:19:30|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737861590000|2025-01-26 03:19:50|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737861600000|2025-01-26 03:20:00|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737861610000|2025-01-26 03:20:10|42.11|41.83|42.12|41.84|42.12|41.84|42.11|41.83|2
1737861620000|2025-01-26 03:20:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737861640000|2025-01-26 03:20:40|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737861650000|2025-01-26 03:20:50|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737861660000|2025-01-26 03:21:00|42.14|41.86|42.12|41.84|42.14|41.86|42.12|41.84|3
1737861680000|2025-01-26 03:21:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737861690000|2025-01-26 03:21:30|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|6
1737861720000|2025-01-26 03:22:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737861730000|2025-01-26 03:22:10|42.13|41.85|42.1|41.82|42.13|41.85|42.09|41.81|7
1737861740000|2025-01-26 03:22:20|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737861780000|2025-01-26 03:23:00|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737861800000|2025-01-26 03:23:20|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737861810000|2025-01-26 03:23:30|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737861820000|2025-01-26 03:23:40|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737861830000|2025-01-26 03:23:50|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737861840000|2025-01-26 03:24:00|42.12|41.84|42.11|41.83|42.12|41.84|42.11|41.83|2
1737861860000|2025-01-26 03:24:20|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737861870000|2025-01-26 03:24:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737861900000|2025-01-26 03:25:00|42.1|41.82|42.1|41.82|42.1|41.82|42.09|41.81|3
1737861920000|2025-01-26 03:25:20|42.09|41.81|42.09|41.81|42.1|41.82|42.08|41.8|5
1737861930000|2025-01-26 03:25:30|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737861940000|2025-01-26 03:25:40|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737861950000|2025-01-26 03:25:50|42.07|41.79|42.08|41.8|42.08|41.8|42.06|41.78|4
1737861980000|2025-01-26 03:26:20|42.07|41.79|42.06|41.78|42.07|41.79|42.06|41.78|2
1737861990000|2025-01-26 03:26:30|42.07|41.79|42.07|41.79|42.07|41.79|42.06|41.78|3
1737862000000|2025-01-26 03:26:40|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737862010000|2025-01-26 03:26:50|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737862020000|2025-01-26 03:27:00|42.07|41.79|42.07|41.79|42.07|41.79|42.06|41.78|7
1737862030000|2025-01-26 03:27:10|42.08|41.8|42.06|41.78|42.08|41.8|42.06|41.78|4
1737862050000|2025-01-26 03:27:30|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737862080000|2025-01-26 03:28:00|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737862110000|2025-01-26 03:28:30|42.06|41.78|42.07|41.79|42.07|41.79|42.06|41.78|2
1737862130000|2025-01-26 03:28:50|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737862170000|2025-01-26 03:29:30|42.1|41.82|42.08|41.8|42.1|41.82|42.08|41.8|3
1737862180000|2025-01-26 03:29:40|42.09|41.81|42.09|41.81|42.1|41.82|42.09|41.81|3
1737862190000|2025-01-26 03:29:50|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737862200000|2025-01-26 03:30:00|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737862210000|2025-01-26 03:30:10|42.1|41.82|42.12|41.84|42.12|41.84|42.1|41.82|5
1737862220000|2025-01-26 03:30:20|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737862230000|2025-01-26 03:30:30|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|8
1737862240000|2025-01-26 03:30:40|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|4
1737862250000|2025-01-26 03:30:50|42.18|41.9|42.18|41.9|42.18|41.9|42.17|41.89|3
1737862260000|2025-01-26 03:31:00|42.17|41.89|42.18|41.9|42.19|41.91|42.17|41.89|4
1737862270000|2025-01-26 03:31:10|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737862280000|2025-01-26 03:31:20|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737862290000|2025-01-26 03:31:30|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737862300000|2025-01-26 03:31:40|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737862310000|2025-01-26 03:31:50|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737862320000|2025-01-26 03:32:00|42.17|41.89|42.17|41.89|42.18|41.9|42.17|41.89|3
1737862330000|2025-01-26 03:32:10|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737862340000|2025-01-26 03:32:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737862360000|2025-01-26 03:32:40|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737862380000|2025-01-26 03:33:00|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|11
1737862400000|2025-01-26 03:33:20|42.15|41.87|42.14|41.86|42.15|41.87|42.13|41.85|3
1737862410000|2025-01-26 03:33:30|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737862420000|2025-01-26 03:33:40|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737862440000|2025-01-26 03:34:00|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737862460000|2025-01-26 03:34:20|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737862480000|2025-01-26 03:34:40|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737862520000|2025-01-26 03:35:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737862530000|2025-01-26 03:35:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737862560000|2025-01-26 03:36:00|42.17|41.89|42.17|41.89|42.17|41.89|42.16|41.88|3
1737862580000|2025-01-26 03:36:20|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737862590000|2025-01-26 03:36:30|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|4
1737862600000|2025-01-26 03:36:40|42.18|41.9|42.17|41.89|42.18|41.9|42.16|41.88|5
1737862610000|2025-01-26 03:36:50|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737862620000|2025-01-26 03:37:00|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737862630000|2025-01-26 03:37:10|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737862640000|2025-01-26 03:37:20|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737862680000|2025-01-26 03:38:00|42.19|41.91|42.19|41.91|42.19|41.91|42.18|41.9|3
1737862690000|2025-01-26 03:38:10|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|7
1737862700000|2025-01-26 03:38:20|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737862710000|2025-01-26 03:38:30|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737862720000|2025-01-26 03:38:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737862750000|2025-01-26 03:39:10|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737862760000|2025-01-26 03:39:20|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737862770000|2025-01-26 03:39:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737862780000|2025-01-26 03:39:40|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737862790000|2025-01-26 03:39:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737862800000|2025-01-26 03:40:00|42.23|41.95|42.23|41.95|42.23|41.95|42.21|41.93|5
1737862810000|2025-01-26 03:40:10|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737862820000|2025-01-26 03:40:20|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737862830000|2025-01-26 03:40:30|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|3
1737862840000|2025-01-26 03:40:40|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|6
1737862850000|2025-01-26 03:40:50|42.25|41.97|42.22|41.94|42.25|41.97|42.21|41.93|4
1737862870000|2025-01-26 03:41:10|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|3
1737862900000|2025-01-26 03:41:40|42.24|41.96|42.24|41.96|42.24|41.96|42.22|41.94|4
1737862920000|2025-01-26 03:42:00|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737862950000|2025-01-26 03:42:30|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737862960000|2025-01-26 03:42:40|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|3
1737862970000|2025-01-26 03:42:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737862980000|2025-01-26 03:43:00|42.26|41.98|42.26|41.98|42.26|41.98|42.23|41.95|7
1737862990000|2025-01-26 03:43:10|42.27|41.99|42.27|41.99|42.27|41.99|42.25|41.97|4
1737863000000|2025-01-26 03:43:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737863010000|2025-01-26 03:43:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737863020000|2025-01-26 03:43:40|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737863030000|2025-01-26 03:43:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737863040000|2025-01-26 03:44:00|42.28|42|42.29|42.01|42.29|42.01|42.28|42|4
1737863050000|2025-01-26 03:44:10|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|6
1737863060000|2025-01-26 03:44:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737863070000|2025-01-26 03:44:30|42.27|41.99|42.28|42|42.29|42.01|42.27|41.99|4
1737863080000|2025-01-26 03:44:40|42.29|42.01|42.29|42.01|42.31|42.03|42.29|42.01|7
1737863090000|2025-01-26 03:44:50|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|8
1737863100000|2025-01-26 03:45:00|42.32|42.04|42.37|42.09|42.37|42.09|42.31|42.03|8
1737863110000|2025-01-26 03:45:10|42.38|42.1|42.37|42.09|42.38|42.1|42.36|42.08|4
1737863120000|2025-01-26 03:45:20|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|7
1737863130000|2025-01-26 03:45:30|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737863140000|2025-01-26 03:45:40|42.37|42.09|42.38|42.1|42.39|42.11|42.37|42.09|6
1737863150000|2025-01-26 03:45:50|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737863160000|2025-01-26 03:46:00|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|5
1737863170000|2025-01-26 03:46:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|8
1737863180000|2025-01-26 03:46:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737863190000|2025-01-26 03:46:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737863200000|2025-01-26 03:46:40|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|4
1737863210000|2025-01-26 03:46:50|42.38|42.1|42.39|42.11|42.4|42.12|42.38|42.1|3
1737863220000|2025-01-26 03:47:00|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|4
1737863230000|2025-01-26 03:47:10|42.38|42.1|42.38|42.1|42.39|42.11|42.38|42.1|3
1737863240000|2025-01-26 03:47:20|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|3
1737863250000|2025-01-26 03:47:30|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737863260000|2025-01-26 03:47:40|42.37|42.09|42.37|42.09|42.38|42.1|42.36|42.08|7
1737863270000|2025-01-26 03:47:50|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737863290000|2025-01-26 03:48:10|42.35|42.07|42.33|42.05|42.35|42.07|42.33|42.05|3
1737863300000|2025-01-26 03:48:20|42.32|42.04|42.34|42.06|42.35|42.07|42.32|42.04|7
1737863310000|2025-01-26 03:48:30|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|7
1737863320000|2025-01-26 03:48:40|42.3|42.02|42.31|42.03|42.31|42.03|42.29|42.01|5
1737863340000|2025-01-26 03:49:00|42.32|42.04|42.31|42.03|42.32|42.04|42.3|42.02|3
1737863360000|2025-01-26 03:49:20|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|5
1737863370000|2025-01-26 03:49:30|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737863390000|2025-01-26 03:49:50|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737863400000|2025-01-26 03:50:00|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737863410000|2025-01-26 03:50:10|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|3
1737863420000|2025-01-26 03:50:20|42.28|42|42.29|42.01|42.29|42.01|42.27|41.99|8
1737863430000|2025-01-26 03:50:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737863440000|2025-01-26 03:50:40|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737863450000|2025-01-26 03:50:50|42.27|41.99|42.28|42|42.28|42|42.27|41.99|4
1737863460000|2025-01-26 03:51:00|42.27|41.99|42.29|42.01|42.3|42.02|42.27|41.99|4
1737863490000|2025-01-26 03:51:30|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737863510000|2025-01-26 03:51:50|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737863530000|2025-01-26 03:52:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737863540000|2025-01-26 03:52:20|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737863570000|2025-01-26 03:52:50|42.3|42.02|42.29|42.01|42.3|42.02|42.28|42|4
1737863590000|2025-01-26 03:53:10|42.28|42|42.26|41.98|42.28|42|42.26|41.98|3
1737863610000|2025-01-26 03:53:30|42.25|41.97|42.23|41.95|42.25|41.97|42.22|41.94|7
1737863620000|2025-01-26 03:53:40|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737863680000|2025-01-26 03:54:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737863690000|2025-01-26 03:54:50|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737863700000|2025-01-26 03:55:00|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|6
1737863710000|2025-01-26 03:55:10|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737863720000|2025-01-26 03:55:20|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737863730000|2025-01-26 03:55:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737863740000|2025-01-26 03:55:40|42.24|41.96|42.21|41.93|42.24|41.96|42.21|41.93|6
1737863750000|2025-01-26 03:55:50|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|2
1737863760000|2025-01-26 03:56:00|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737863770000|2025-01-26 03:56:10|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737863810000|2025-01-26 03:56:50|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737863820000|2025-01-26 03:57:00|42.19|41.91|42.2|41.92|42.21|41.93|42.19|41.91|4
1737863860000|2025-01-26 03:57:40|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737863890000|2025-01-26 03:58:10|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737863900000|2025-01-26 03:58:20|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737863910000|2025-01-26 03:58:30|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|3
1737863930000|2025-01-26 03:58:50|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737863940000|2025-01-26 03:59:00|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737863950000|2025-01-26 03:59:10|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|4
1737863960000|2025-01-26 03:59:20|42.21|41.93|42.22|41.94|42.23|41.95|42.21|41.93|4
1737864000000|2025-01-26 04:00:00|42.21|41.93|42.21|41.93|42.21|41.93|42.2|41.92|3
1737864010000|2025-01-26 04:00:10|42.2|41.92|42.19|41.91|42.2|41.92|42.19|41.91|4
1737864020000|2025-01-26 04:00:20|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737864030000|2025-01-26 04:00:30|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737864040000|2025-01-26 04:00:40|42.19|41.91|42.18|41.9|42.2|41.92|42.18|41.9|5
1737864050000|2025-01-26 04:00:50|42.19|41.91|42.17|41.89|42.19|41.91|42.16|41.88|5
1737864060000|2025-01-26 04:01:00|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737864080000|2025-01-26 04:01:20|42.14|41.86|42.15|41.87|42.16|41.88|42.14|41.86|4
1737864090000|2025-01-26 04:01:30|42.14|41.86|42.17|41.89|42.17|41.89|42.14|41.86|4
1737864100000|2025-01-26 04:01:40|42.16|41.88|42.15|41.87|42.16|41.88|42.13|41.85|8
1737864110000|2025-01-26 04:01:50|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737864120000|2025-01-26 04:02:00|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737864130000|2025-01-26 04:02:10|42.15|41.87|42.15|41.87|42.16|41.88|42.14|41.86|5
1737864140000|2025-01-26 04:02:20|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737864150000|2025-01-26 04:02:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737864180000|2025-01-26 04:03:00|42.15|41.87|42.15|41.87|42.16|41.88|42.15|41.87|3
1737864200000|2025-01-26 04:03:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737864220000|2025-01-26 04:03:40|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737864240000|2025-01-26 04:04:00|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|3
1737864250000|2025-01-26 04:04:10|42.15|41.87|42.15|41.87|42.15|41.87|42.14|41.86|3
1737864260000|2025-01-26 04:04:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737864290000|2025-01-26 04:04:50|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|3
1737864300000|2025-01-26 04:05:00|42.14|41.86|42.16|41.88|42.16|41.88|42.14|41.86|3
1737864310000|2025-01-26 04:05:10|42.17|41.89|42.18|41.9|42.19|41.91|42.17|41.89|4
1737864320000|2025-01-26 04:05:20|42.15|41.87|42.17|41.89|42.18|41.9|42.15|41.87|5
1737864330000|2025-01-26 04:05:30|42.18|41.9|42.17|41.89|42.18|41.9|42.17|41.89|2
1737864340000|2025-01-26 04:05:40|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737864350000|2025-01-26 04:05:50|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|4
1737864360000|2025-01-26 04:06:00|42.18|41.9|42.18|41.9|42.18|41.9|42.17|41.89|3
1737864370000|2025-01-26 04:06:10|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737864380000|2025-01-26 04:06:20|42.21|41.93|42.21|41.93|42.22|41.94|42.2|41.92|9
1737864390000|2025-01-26 04:06:30|42.22|41.94|42.21|41.93|42.22|41.94|42.21|41.93|2
1737864400000|2025-01-26 04:06:40|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737864410000|2025-01-26 04:06:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737864420000|2025-01-26 04:07:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737864450000|2025-01-26 04:07:30|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|3
1737864470000|2025-01-26 04:07:50|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737864510000|2025-01-26 04:08:30|42.27|41.99|42.28|42|42.28|42|42.27|41.99|4
1737864550000|2025-01-26 04:09:10|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737864560000|2025-01-26 04:09:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737864570000|2025-01-26 04:09:30|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737864580000|2025-01-26 04:09:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737864590000|2025-01-26 04:09:50|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737864600000|2025-01-26 04:10:00|42.26|41.98|42.26|41.98|42.26|41.98|42.25|41.97|3
1737864610000|2025-01-26 04:10:10|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737864670000|2025-01-26 04:11:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737864700000|2025-01-26 04:11:40|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737864710000|2025-01-26 04:11:50|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737864720000|2025-01-26 04:12:00|42.25|41.97|42.25|41.97|42.26|41.98|42.24|41.96|5
1737864730000|2025-01-26 04:12:10|42.26|41.98|42.26|41.98|42.26|41.98|42.25|41.97|3
1737864740000|2025-01-26 04:12:20|42.27|41.99|42.28|42|42.29|42.01|42.27|41.99|4
1737864750000|2025-01-26 04:12:30|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737864760000|2025-01-26 04:12:40|42.28|42|42.28|42|42.29|42.01|42.27|41.99|7
1737864770000|2025-01-26 04:12:50|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737864800000|2025-01-26 04:13:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737864810000|2025-01-26 04:13:30|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737864830000|2025-01-26 04:13:50|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737864840000|2025-01-26 04:14:00|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737864850000|2025-01-26 04:14:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737864880000|2025-01-26 04:14:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737864910000|2025-01-26 04:15:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737864920000|2025-01-26 04:15:20|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|3
1737864930000|2025-01-26 04:15:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737864960000|2025-01-26 04:16:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737864970000|2025-01-26 04:16:10|42.29|42.01|42.29|42.01|42.3|42.02|42.29|42.01|3
1737864980000|2025-01-26 04:16:20|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737864990000|2025-01-26 04:16:30|42.29|42.01|42.29|42.01|42.3|42.02|42.29|42.01|3
1737865020000|2025-01-26 04:17:00|42.3|42.02|42.31|42.03|42.31|42.03|42.29|42.01|3
1737865030000|2025-01-26 04:17:10|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737865060000|2025-01-26 04:17:40|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737865070000|2025-01-26 04:17:50|42.29|42.01|42.31|42.03|42.31|42.03|42.28|42|4
1737865080000|2025-01-26 04:18:00|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737865090000|2025-01-26 04:18:10|42.32|42.04|42.3|42.02|42.32|42.04|42.3|42.02|4
1737865100000|2025-01-26 04:18:20|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737865110000|2025-01-26 04:18:30|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737865120000|2025-01-26 04:18:40|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737865140000|2025-01-26 04:19:00|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737865150000|2025-01-26 04:19:10|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737865160000|2025-01-26 04:19:20|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737865180000|2025-01-26 04:19:40|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737865190000|2025-01-26 04:19:50|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737865200000|2025-01-26 04:20:00|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|3
1737865220000|2025-01-26 04:20:20|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737865230000|2025-01-26 04:20:30|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737865260000|2025-01-26 04:21:00|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737865290000|2025-01-26 04:21:30|42.42|42.14|42.44|42.16|42.45|42.17|42.42|42.14|5
1737865300000|2025-01-26 04:21:40|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737865310000|2025-01-26 04:21:50|42.45|42.17|42.45|42.17|42.45|42.17|42.44|42.16|3
1737865320000|2025-01-26 04:22:00|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737865330000|2025-01-26 04:22:10|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737865340000|2025-01-26 04:22:20|42.47|42.19|42.46|42.18|42.47|42.19|42.45|42.17|4
1737865380000|2025-01-26 04:23:00|42.45|42.17|42.44|42.16|42.45|42.17|42.44|42.16|2
1737865390000|2025-01-26 04:23:10|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737865450000|2025-01-26 04:24:10|42.5|42.22|42.47|42.19|42.5|42.22|42.47|42.19|4
1737865460000|2025-01-26 04:24:20|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|3
1737865490000|2025-01-26 04:24:50|42.45|42.17|42.46|42.18|42.47|42.19|42.45|42.17|4
1737865500000|2025-01-26 04:25:00|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737865510000|2025-01-26 04:25:10|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|3
1737865520000|2025-01-26 04:25:20|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737865530000|2025-01-26 04:25:30|42.49|42.21|42.47|42.19|42.49|42.21|42.47|42.19|3
1737865540000|2025-01-26 04:25:40|42.46|42.18|42.46|42.18|42.47|42.19|42.46|42.18|3
1737865560000|2025-01-26 04:26:00|42.47|42.19|42.51|42.23|42.51|42.23|42.46|42.18|7
1737865570000|2025-01-26 04:26:10|42.5|42.22|42.52|42.24|42.54|42.26|42.5|42.22|8
1737865580000|2025-01-26 04:26:20|42.5|42.22|42.52|42.24|42.52|42.24|42.5|42.22|3
1737865590000|2025-01-26 04:26:30|42.51|42.23|42.49|42.21|42.52|42.24|42.49|42.21|6
1737865600000|2025-01-26 04:26:40|42.48|42.2|42.5|42.22|42.51|42.23|42.48|42.2|5
1737865610000|2025-01-26 04:26:50|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737865620000|2025-01-26 04:27:00|42.52|42.24|42.5|42.22|42.52|42.24|42.5|42.22|5
1737865630000|2025-01-26 04:27:10|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737865640000|2025-01-26 04:27:20|42.53|42.25|42.53|42.25|42.53|42.25|42.52|42.24|3
1737865650000|2025-01-26 04:27:30|42.54|42.26|42.52|42.24|42.55|42.27|42.52|42.24|11
1737865660000|2025-01-26 04:27:40|42.53|42.25|42.54|42.26|42.55|42.27|42.53|42.25|4
1737865670000|2025-01-26 04:27:50|42.53|42.25|42.53|42.25|42.54|42.26|42.52|42.24|5
1737865680000|2025-01-26 04:28:00|42.52|42.24|42.51|42.23|42.53|42.25|42.51|42.23|4
1737865690000|2025-01-26 04:28:10|42.52|42.24|42.51|42.23|42.53|42.25|42.51|42.23|6
1737865700000|2025-01-26 04:28:20|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737865710000|2025-01-26 04:28:30|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737865720000|2025-01-26 04:28:40|42.49|42.21|42.48|42.2|42.5|42.22|42.48|42.2|6
1737865740000|2025-01-26 04:29:00|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737865760000|2025-01-26 04:29:20|42.47|42.19|42.47|42.19|42.48|42.2|42.46|42.18|7
1737865770000|2025-01-26 04:29:30|42.49|42.21|42.48|42.2|42.49|42.21|42.48|42.2|2
1737865780000|2025-01-26 04:29:40|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|4
1737865790000|2025-01-26 04:29:50|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|4
1737865800000|2025-01-26 04:30:00|42.51|42.23|42.52|42.24|42.52|42.24|42.5|42.22|6
1737865810000|2025-01-26 04:30:10|42.51|42.23|42.51|42.23|42.52|42.24|42.5|42.22|6
1737865820000|2025-01-26 04:30:20|42.5|42.22|42.47|42.19|42.5|42.22|42.46|42.18|9
1737865840000|2025-01-26 04:30:40|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|4
1737865860000|2025-01-26 04:31:00|42.48|42.2|42.48|42.2|42.48|42.2|42.46|42.18|4
1737865870000|2025-01-26 04:31:10|42.47|42.19|42.47|42.19|42.48|42.2|42.47|42.19|3
1737865880000|2025-01-26 04:31:20|42.48|42.2|42.47|42.19|42.48|42.2|42.46|42.18|4
1737865890000|2025-01-26 04:31:30|42.48|42.2|42.47|42.19|42.48|42.2|42.46|42.18|6
1737865900000|2025-01-26 04:31:40|42.46|42.18|42.47|42.19|42.49|42.21|42.46|42.18|6
1737865910000|2025-01-26 04:31:50|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737865920000|2025-01-26 04:32:00|42.48|42.2|42.46|42.18|42.48|42.2|42.46|42.18|5
1737865930000|2025-01-26 04:32:10|42.45|42.17|42.46|42.18|42.47|42.19|42.45|42.17|4
1737865950000|2025-01-26 04:32:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737865960000|2025-01-26 04:32:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737865970000|2025-01-26 04:32:50|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737865990000|2025-01-26 04:33:10|42.46|42.18|42.46|42.18|42.46|42.18|42.45|42.17|3
1737866000000|2025-01-26 04:33:20|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|5
1737866020000|2025-01-26 04:33:40|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737866030000|2025-01-26 04:33:50|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|4
1737866040000|2025-01-26 04:34:00|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737866050000|2025-01-26 04:34:10|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|4
1737866060000|2025-01-26 04:34:20|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737866070000|2025-01-26 04:34:30|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737866080000|2025-01-26 04:34:40|42.48|42.2|42.5|42.22|42.5|42.22|42.48|42.2|2
1737866090000|2025-01-26 04:34:50|42.49|42.21|42.46|42.18|42.49|42.21|42.46|42.18|5
1737866110000|2025-01-26 04:35:10|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737866120000|2025-01-26 04:35:20|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|3
1737866150000|2025-01-26 04:35:50|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|6
1737866160000|2025-01-26 04:36:00|42.46|42.18|42.46|42.18|42.47|42.19|42.46|42.18|5
1737866170000|2025-01-26 04:36:10|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737866180000|2025-01-26 04:36:20|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737866190000|2025-01-26 04:36:30|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737866200000|2025-01-26 04:36:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737866220000|2025-01-26 04:37:00|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737866230000|2025-01-26 04:37:10|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737866240000|2025-01-26 04:37:20|42.51|42.23|42.48|42.2|42.51|42.23|42.47|42.19|8
1737866250000|2025-01-26 04:37:30|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737866270000|2025-01-26 04:37:50|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737866280000|2025-01-26 04:38:00|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737866290000|2025-01-26 04:38:10|42.46|42.18|42.46|42.18|42.47|42.19|42.46|42.18|3
1737866300000|2025-01-26 04:38:20|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737866350000|2025-01-26 04:39:10|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|4
1737866360000|2025-01-26 04:39:20|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737866380000|2025-01-26 04:39:40|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737866390000|2025-01-26 04:39:50|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|6
1737866400000|2025-01-26 04:40:00|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|3
1737866410000|2025-01-26 04:40:10|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737866420000|2025-01-26 04:40:20|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737866430000|2025-01-26 04:40:30|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737866450000|2025-01-26 04:40:50|42.5|42.22|42.5|42.22|42.5|42.22|42.49|42.21|5
1737866460000|2025-01-26 04:41:00|42.51|42.23|42.51|42.23|42.51|42.23|42.5|42.22|5
1737866470000|2025-01-26 04:41:10|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737866520000|2025-01-26 04:42:00|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737866530000|2025-01-26 04:42:10|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737866550000|2025-01-26 04:42:30|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|3
1737866570000|2025-01-26 04:42:50|42.46|42.18|42.47|42.19|42.48|42.2|42.46|42.18|4
1737866580000|2025-01-26 04:43:00|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|4
1737866590000|2025-01-26 04:43:10|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737866600000|2025-01-26 04:43:20|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737866610000|2025-01-26 04:43:30|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737866620000|2025-01-26 04:43:40|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|8
1737866640000|2025-01-26 04:44:00|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|3
1737866650000|2025-01-26 04:44:10|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737866690000|2025-01-26 04:44:50|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737866700000|2025-01-26 04:45:00|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|3
1737866740000|2025-01-26 04:45:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737866750000|2025-01-26 04:45:50|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737866760000|2025-01-26 04:46:00|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737866770000|2025-01-26 04:46:10|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737866790000|2025-01-26 04:46:30|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737866800000|2025-01-26 04:46:40|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|3
1737866830000|2025-01-26 04:47:10|42.42|42.14|42.44|42.16|42.44|42.16|42.42|42.14|5
1737866840000|2025-01-26 04:47:20|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737866850000|2025-01-26 04:47:30|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|4
1737866860000|2025-01-26 04:47:40|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737866870000|2025-01-26 04:47:50|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737866880000|2025-01-26 04:48:00|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737866900000|2025-01-26 04:48:20|42.45|42.17|42.43|42.15|42.45|42.17|42.43|42.15|3
1737866910000|2025-01-26 04:48:30|42.44|42.16|42.41|42.13|42.44|42.16|42.41|42.13|3
1737866940000|2025-01-26 04:49:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737866950000|2025-01-26 04:49:10|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737866970000|2025-01-26 04:49:30|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737866980000|2025-01-26 04:49:40|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|3
1737866990000|2025-01-26 04:49:50|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737867000000|2025-01-26 04:50:00|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|3
1737867010000|2025-01-26 04:50:10|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737867020000|2025-01-26 04:50:20|42.41|42.13|42.39|42.11|42.41|42.13|42.39|42.11|5
1737867030000|2025-01-26 04:50:30|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737867050000|2025-01-26 04:50:50|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737867070000|2025-01-26 04:51:10|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737867130000|2025-01-26 04:52:10|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737867140000|2025-01-26 04:52:20|42.41|42.13|42.43|42.15|42.43|42.15|42.41|42.13|3
1737867150000|2025-01-26 04:52:30|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737867160000|2025-01-26 04:52:40|42.45|42.17|42.44|42.16|42.45|42.17|42.44|42.16|2
1737867170000|2025-01-26 04:52:50|42.43|42.15|42.43|42.15|42.44|42.16|42.43|42.15|5
1737867180000|2025-01-26 04:53:00|42.44|42.16|42.43|42.15|42.44|42.16|42.42|42.14|4
1737867190000|2025-01-26 04:53:10|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|3
1737867200000|2025-01-26 04:53:20|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737867220000|2025-01-26 04:53:40|42.38|42.1|42.38|42.1|42.39|42.11|42.37|42.09|7
1737867240000|2025-01-26 04:54:00|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737867250000|2025-01-26 04:54:10|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737867270000|2025-01-26 04:54:30|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737867280000|2025-01-26 04:54:40|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737867290000|2025-01-26 04:54:50|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737867300000|2025-01-26 04:55:00|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737867330000|2025-01-26 04:55:30|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737867350000|2025-01-26 04:55:50|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737867360000|2025-01-26 04:56:00|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737867390000|2025-01-26 04:56:30|42.43|42.15|42.43|42.15|42.43|42.15|42.42|42.14|3
1737867410000|2025-01-26 04:56:50|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737867420000|2025-01-26 04:57:00|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737867430000|2025-01-26 04:57:10|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737867450000|2025-01-26 04:57:30|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737867460000|2025-01-26 04:57:40|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|3
1737867480000|2025-01-26 04:58:00|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737867490000|2025-01-26 04:58:10|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737867520000|2025-01-26 04:58:40|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737867540000|2025-01-26 04:59:00|42.49|42.21|42.49|42.21|42.5|42.22|42.49|42.21|3
1737867550000|2025-01-26 04:59:10|42.48|42.2|42.48|42.2|42.49|42.21|42.48|42.2|3
1737867560000|2025-01-26 04:59:20|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737867570000|2025-01-26 04:59:30|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737867580000|2025-01-26 04:59:40|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|3
1737867600000|2025-01-26 05:00:00|42.46|42.18|42.47|42.19|42.47|42.19|42.45|42.17|4
1737867610000|2025-01-26 05:00:10|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|9
1737867630000|2025-01-26 05:00:30|42.47|42.19|42.46|42.18|42.48|42.2|42.45|42.17|6
1737867640000|2025-01-26 05:00:40|42.45|42.17|42.42|42.14|42.45|42.17|42.41|42.13|4
1737867650000|2025-01-26 05:00:50|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737867660000|2025-01-26 05:01:00|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737867680000|2025-01-26 05:01:20|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|3
1737867690000|2025-01-26 05:01:30|42.4|42.12|42.4|42.12|42.41|42.13|42.4|42.12|3
1737867700000|2025-01-26 05:01:40|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737867720000|2025-01-26 05:02:00|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737867730000|2025-01-26 05:02:10|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737867760000|2025-01-26 05:02:40|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|5
1737867770000|2025-01-26 05:02:50|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737867780000|2025-01-26 05:03:00|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|3
1737867790000|2025-01-26 05:03:10|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737867800000|2025-01-26 05:03:20|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737867810000|2025-01-26 05:03:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737867820000|2025-01-26 05:03:40|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737867830000|2025-01-26 05:03:50|42.4|42.12|42.4|42.12|42.41|42.13|42.4|42.12|5
1737867840000|2025-01-26 05:04:00|42.41|42.13|42.4|42.12|42.41|42.13|42.39|42.11|4
1737867850000|2025-01-26 05:04:10|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737867860000|2025-01-26 05:04:20|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737867870000|2025-01-26 05:04:30|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737867880000|2025-01-26 05:04:40|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|4
1737867890000|2025-01-26 05:04:50|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737867920000|2025-01-26 05:05:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737867930000|2025-01-26 05:05:30|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737867940000|2025-01-26 05:05:40|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737867950000|2025-01-26 05:05:50|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737867960000|2025-01-26 05:06:00|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737867970000|2025-01-26 05:06:10|42.45|42.17|42.43|42.15|42.46|42.18|42.43|42.15|4
1737867980000|2025-01-26 05:06:20|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737868000000|2025-01-26 05:06:40|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737868010000|2025-01-26 05:06:50|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737868020000|2025-01-26 05:07:00|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737868040000|2025-01-26 05:07:20|42.42|42.14|42.41|42.13|42.42|42.14|42.4|42.12|3
1737868070000|2025-01-26 05:07:50|42.42|42.14|42.42|42.14|42.43|42.15|42.42|42.14|3
1737868110000|2025-01-26 05:08:30|42.43|42.15|42.4|42.12|42.43|42.15|42.4|42.12|3
1737868120000|2025-01-26 05:08:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737868130000|2025-01-26 05:08:50|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737868140000|2025-01-26 05:09:00|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737868150000|2025-01-26 05:09:10|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737868160000|2025-01-26 05:09:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737868170000|2025-01-26 05:09:30|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737868180000|2025-01-26 05:09:40|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737868190000|2025-01-26 05:09:50|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737868200000|2025-01-26 05:10:00|42.39|42.11|42.38|42.1|42.39|42.11|42.37|42.09|4
1737868220000|2025-01-26 05:10:20|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737868230000|2025-01-26 05:10:30|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737868240000|2025-01-26 05:10:40|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737868250000|2025-01-26 05:10:50|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737868260000|2025-01-26 05:11:00|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737868270000|2025-01-26 05:11:10|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|3
1737868310000|2025-01-26 05:11:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737868320000|2025-01-26 05:12:00|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737868330000|2025-01-26 05:12:10|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737868340000|2025-01-26 05:12:20|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|4
1737868360000|2025-01-26 05:12:40|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737868370000|2025-01-26 05:12:50|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737868380000|2025-01-26 05:13:00|42.38|42.1|42.38|42.1|42.38|42.1|42.37|42.09|3
1737868390000|2025-01-26 05:13:10|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737868410000|2025-01-26 05:13:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737868420000|2025-01-26 05:13:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737868430000|2025-01-26 05:13:50|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737868440000|2025-01-26 05:14:00|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737868450000|2025-01-26 05:14:10|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737868460000|2025-01-26 05:14:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737868470000|2025-01-26 05:14:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737868480000|2025-01-26 05:14:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737868500000|2025-01-26 05:15:00|42.38|42.1|42.38|42.1|42.38|42.1|42.37|42.09|3
1737868510000|2025-01-26 05:15:10|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|3
1737868520000|2025-01-26 05:15:20|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737868530000|2025-01-26 05:15:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737868540000|2025-01-26 05:15:40|42.37|42.09|42.38|42.1|42.38|42.1|42.36|42.08|4
1737868560000|2025-01-26 05:16:00|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737868570000|2025-01-26 05:16:10|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737868580000|2025-01-26 05:16:20|42.38|42.1|42.37|42.09|42.38|42.1|42.36|42.08|4
1737868600000|2025-01-26 05:16:40|42.38|42.1|42.38|42.1|42.38|42.1|42.37|42.09|3
1737868610000|2025-01-26 05:16:50|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737868620000|2025-01-26 05:17:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737868630000|2025-01-26 05:17:10|42.37|42.09|42.37|42.09|42.38|42.1|42.36|42.08|5
1737868660000|2025-01-26 05:17:40|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|4
1737868670000|2025-01-26 05:17:50|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737868680000|2025-01-26 05:18:00|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|4
1737868700000|2025-01-26 05:18:20|42.39|42.11|42.39|42.11|42.39|42.11|42.38|42.1|5
1737868710000|2025-01-26 05:18:30|42.38|42.1|42.37|42.09|42.38|42.1|42.36|42.08|4
1737868720000|2025-01-26 05:18:40|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737868730000|2025-01-26 05:18:50|42.38|42.1|42.35|42.07|42.38|42.1|42.35|42.07|6
1737868740000|2025-01-26 05:19:00|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737868750000|2025-01-26 05:19:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737868760000|2025-01-26 05:19:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737868770000|2025-01-26 05:19:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737868780000|2025-01-26 05:19:40|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737868790000|2025-01-26 05:19:50|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|2
1737868800000|2025-01-26 05:20:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737868830000|2025-01-26 05:20:30|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737868840000|2025-01-26 05:20:40|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737868850000|2025-01-26 05:20:50|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|2
1737868860000|2025-01-26 05:21:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737868870000|2025-01-26 05:21:10|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|4
1737868900000|2025-01-26 05:21:40|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737868910000|2025-01-26 05:21:50|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737868920000|2025-01-26 05:22:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737868950000|2025-01-26 05:22:30|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737868960000|2025-01-26 05:22:40|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737868990000|2025-01-26 05:23:10|42.38|42.1|42.38|42.1|42.38|42.1|42.37|42.09|3
1737869000000|2025-01-26 05:23:20|42.37|42.09|42.39|42.11|42.39|42.11|42.37|42.09|3
1737869030000|2025-01-26 05:23:50|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737869040000|2025-01-26 05:24:00|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737869060000|2025-01-26 05:24:20|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737869070000|2025-01-26 05:24:30|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737869090000|2025-01-26 05:24:50|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737869110000|2025-01-26 05:25:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737869140000|2025-01-26 05:25:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737869150000|2025-01-26 05:25:50|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|7
1737869170000|2025-01-26 05:26:10|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737869180000|2025-01-26 05:26:20|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|5
1737869200000|2025-01-26 05:26:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737869210000|2025-01-26 05:26:50|42.35|42.07|42.36|42.08|42.37|42.09|42.35|42.07|4
1737869220000|2025-01-26 05:27:00|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737869230000|2025-01-26 05:27:10|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737869240000|2025-01-26 05:27:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737869250000|2025-01-26 05:27:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737869320000|2025-01-26 05:28:40|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|3
1737869330000|2025-01-26 05:28:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737869340000|2025-01-26 05:29:00|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737869360000|2025-01-26 05:29:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737869370000|2025-01-26 05:29:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737869380000|2025-01-26 05:29:40|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737869400000|2025-01-26 05:30:00|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737869410000|2025-01-26 05:30:10|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737869430000|2025-01-26 05:30:30|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737869470000|2025-01-26 05:31:10|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737869480000|2025-01-26 05:31:20|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737869490000|2025-01-26 05:31:30|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|3
1737869500000|2025-01-26 05:31:40|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737869520000|2025-01-26 05:32:00|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737869530000|2025-01-26 05:32:10|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737869540000|2025-01-26 05:32:20|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737869550000|2025-01-26 05:32:30|42.3|42.02|42.28|42|42.3|42.02|42.28|42|3
1737869570000|2025-01-26 05:32:50|42.27|41.99|42.28|42|42.28|42|42.27|41.99|4
1737869590000|2025-01-26 05:33:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737869600000|2025-01-26 05:33:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737869610000|2025-01-26 05:33:30|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737869630000|2025-01-26 05:33:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737869640000|2025-01-26 05:34:00|42.25|41.97|42.27|41.99|42.27|41.99|42.25|41.97|5
1737869650000|2025-01-26 05:34:10|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737869670000|2025-01-26 05:34:30|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737869680000|2025-01-26 05:34:40|42.29|42.01|42.29|42.01|42.3|42.02|42.29|42.01|5
1737869690000|2025-01-26 05:34:50|42.3|42.02|42.28|42|42.3|42.02|42.28|42|3
1737869700000|2025-01-26 05:35:00|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737869710000|2025-01-26 05:35:10|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737869720000|2025-01-26 05:35:20|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|4
1737869740000|2025-01-26 05:35:40|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737869750000|2025-01-26 05:35:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737869770000|2025-01-26 05:36:10|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|3
1737869780000|2025-01-26 05:36:20|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737869790000|2025-01-26 05:36:30|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737869810000|2025-01-26 05:36:50|42.29|42.01|42.28|42|42.3|42.02|42.28|42|3
1737869830000|2025-01-26 05:37:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737869840000|2025-01-26 05:37:20|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737869870000|2025-01-26 05:37:50|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737869880000|2025-01-26 05:38:00|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737869890000|2025-01-26 05:38:10|42.29|42.01|42.27|41.99|42.29|42.01|42.26|41.98|5
1737869900000|2025-01-26 05:38:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737869910000|2025-01-26 05:38:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737869920000|2025-01-26 05:38:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737869930000|2025-01-26 05:38:50|42.28|42|42.28|42|42.28|42|42.28|42|1
1737869940000|2025-01-26 05:39:00|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737869950000|2025-01-26 05:39:10|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737869960000|2025-01-26 05:39:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737869970000|2025-01-26 05:39:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737869980000|2025-01-26 05:39:40|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737870000000|2025-01-26 05:40:00|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737870010000|2025-01-26 05:40:10|42.3|42.02|42.28|42|42.3|42.02|42.27|41.99|7
1737870030000|2025-01-26 05:40:30|42.27|41.99|42.29|42.01|42.29|42.01|42.27|41.99|3
1737870060000|2025-01-26 05:41:00|42.26|41.98|42.26|41.98|42.26|41.98|42.25|41.97|3
1737870070000|2025-01-26 05:41:10|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737870080000|2025-01-26 05:41:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737870090000|2025-01-26 05:41:30|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737870100000|2025-01-26 05:41:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737870110000|2025-01-26 05:41:50|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737870120000|2025-01-26 05:42:00|42.28|42|42.28|42|42.28|42|42.28|42|1
1737870130000|2025-01-26 05:42:10|42.25|41.97|42.27|41.99|42.27|41.99|42.25|41.97|3
1737870140000|2025-01-26 05:42:20|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737870150000|2025-01-26 05:42:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|4
1737870160000|2025-01-26 05:42:40|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737870170000|2025-01-26 05:42:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737870180000|2025-01-26 05:43:00|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737870200000|2025-01-26 05:43:20|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737870210000|2025-01-26 05:43:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737870220000|2025-01-26 05:43:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737870230000|2025-01-26 05:43:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737870250000|2025-01-26 05:44:10|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737870270000|2025-01-26 05:44:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737870280000|2025-01-26 05:44:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737870290000|2025-01-26 05:44:50|42.28|42|42.28|42|42.28|42|42.28|42|1
1737870300000|2025-01-26 05:45:00|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|5
1737870310000|2025-01-26 05:45:10|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737870320000|2025-01-26 05:45:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737870330000|2025-01-26 05:45:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737870360000|2025-01-26 05:46:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737870370000|2025-01-26 05:46:10|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737870380000|2025-01-26 05:46:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737870400000|2025-01-26 05:46:40|42.3|42.02|42.29|42.01|42.31|42.03|42.29|42.01|4
1737870410000|2025-01-26 05:46:50|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737870420000|2025-01-26 05:47:00|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737870450000|2025-01-26 05:47:30|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737870460000|2025-01-26 05:47:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737870470000|2025-01-26 05:47:50|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|3
1737870480000|2025-01-26 05:48:00|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737870490000|2025-01-26 05:48:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737870500000|2025-01-26 05:48:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737870510000|2025-01-26 05:48:30|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|5
1737870520000|2025-01-26 05:48:40|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737870550000|2025-01-26 05:49:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|4
1737870590000|2025-01-26 05:49:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737870610000|2025-01-26 05:50:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737870620000|2025-01-26 05:50:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737870650000|2025-01-26 05:50:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737870660000|2025-01-26 05:51:00|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737870670000|2025-01-26 05:51:10|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737870680000|2025-01-26 05:51:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737870690000|2025-01-26 05:51:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737870700000|2025-01-26 05:51:40|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737870710000|2025-01-26 05:51:50|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|4
1737870720000|2025-01-26 05:52:00|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737870730000|2025-01-26 05:52:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737870740000|2025-01-26 05:52:20|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737870750000|2025-01-26 05:52:30|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737870760000|2025-01-26 05:52:40|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737870770000|2025-01-26 05:52:50|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737870810000|2025-01-26 05:53:30|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737870820000|2025-01-26 05:53:40|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737870840000|2025-01-26 05:54:00|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737870850000|2025-01-26 05:54:10|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|5
1737870880000|2025-01-26 05:54:40|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737870900000|2025-01-26 05:55:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737870930000|2025-01-26 05:55:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737870940000|2025-01-26 05:55:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737870950000|2025-01-26 05:55:50|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737870960000|2025-01-26 05:56:00|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737870970000|2025-01-26 05:56:10|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737870980000|2025-01-26 05:56:20|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737870990000|2025-01-26 05:56:30|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737871000000|2025-01-26 05:56:40|42.24|41.96|42.23|41.95|42.24|41.96|42.22|41.94|3
1737871010000|2025-01-26 05:56:50|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737871040000|2025-01-26 05:57:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737871050000|2025-01-26 05:57:30|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737871090000|2025-01-26 05:58:10|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737871100000|2025-01-26 05:58:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737871110000|2025-01-26 05:58:30|42.28|42|42.27|41.99|42.28|42|42.27|41.99|4
1737871120000|2025-01-26 05:58:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737871140000|2025-01-26 05:59:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737871170000|2025-01-26 05:59:30|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737871180000|2025-01-26 05:59:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737871190000|2025-01-26 05:59:50|42.27|41.99|42.26|41.98|42.28|42|42.26|41.98|6
1737871200000|2025-01-26 06:00:00|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737871210000|2025-01-26 06:00:10|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|4
1737871230000|2025-01-26 06:00:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737871240000|2025-01-26 06:00:40|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737871250000|2025-01-26 06:00:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737871260000|2025-01-26 06:01:00|42.23|41.95|42.24|41.96|42.24|41.96|42.22|41.94|4
1737871280000|2025-01-26 06:01:20|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737871290000|2025-01-26 06:01:30|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737871300000|2025-01-26 06:01:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737871320000|2025-01-26 06:02:00|42.23|41.95|42.23|41.95|42.24|41.96|42.23|41.95|3
1737871350000|2025-01-26 06:02:30|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|3
1737871360000|2025-01-26 06:02:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737871370000|2025-01-26 06:02:50|42.18|41.9|42.2|41.92|42.2|41.92|42.18|41.9|3
1737871380000|2025-01-26 06:03:00|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737871390000|2025-01-26 06:03:10|42.17|41.89|42.2|41.92|42.2|41.92|42.17|41.89|3
1737871400000|2025-01-26 06:03:20|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737871430000|2025-01-26 06:03:50|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|3
1737871500000|2025-01-26 06:05:00|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|3
1737871520000|2025-01-26 06:05:20|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737871530000|2025-01-26 06:05:30|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737871540000|2025-01-26 06:05:40|42.28|42|42.3|42.02|42.3|42.02|42.28|42|3
1737871560000|2025-01-26 06:06:00|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737871570000|2025-01-26 06:06:10|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737871580000|2025-01-26 06:06:20|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737871590000|2025-01-26 06:06:30|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737871600000|2025-01-26 06:06:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737871620000|2025-01-26 06:07:00|42.32|42.04|42.35|42.07|42.35|42.07|42.32|42.04|4
1737871630000|2025-01-26 06:07:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737871640000|2025-01-26 06:07:20|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|3
1737871650000|2025-01-26 06:07:30|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737871660000|2025-01-26 06:07:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737871670000|2025-01-26 06:07:50|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|4
1737871700000|2025-01-26 06:08:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737871710000|2025-01-26 06:08:30|42.33|42.05|42.33|42.05|42.34|42.06|42.32|42.04|6
1737871820000|2025-01-26 06:10:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737871840000|2025-01-26 06:10:40|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|7
1737871850000|2025-01-26 06:10:50|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|3
1737871860000|2025-01-26 06:11:00|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737871870000|2025-01-26 06:11:10|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737871880000|2025-01-26 06:11:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737871890000|2025-01-26 06:11:30|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737871900000|2025-01-26 06:11:40|42.35|42.07|42.33|42.05|42.36|42.08|42.33|42.05|8
1737871910000|2025-01-26 06:11:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737871920000|2025-01-26 06:12:00|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737871930000|2025-01-26 06:12:10|42.35|42.07|42.34|42.06|42.35|42.07|42.33|42.05|3
1737871940000|2025-01-26 06:12:20|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737871950000|2025-01-26 06:12:30|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737871960000|2025-01-26 06:12:40|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737871970000|2025-01-26 06:12:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737871980000|2025-01-26 06:13:00|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737871990000|2025-01-26 06:13:10|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737872010000|2025-01-26 06:13:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737872020000|2025-01-26 06:13:40|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737872030000|2025-01-26 06:13:50|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737872040000|2025-01-26 06:14:00|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737872050000|2025-01-26 06:14:10|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737872060000|2025-01-26 06:14:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737872070000|2025-01-26 06:14:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737872080000|2025-01-26 06:14:40|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|4
1737872090000|2025-01-26 06:14:50|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737872100000|2025-01-26 06:15:00|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737872110000|2025-01-26 06:15:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737872120000|2025-01-26 06:15:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737872130000|2025-01-26 06:15:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737872140000|2025-01-26 06:15:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737872180000|2025-01-26 06:16:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737872210000|2025-01-26 06:16:50|42.28|42|42.27|41.99|42.28|42|42.26|41.98|3
1737872220000|2025-01-26 06:17:00|42.28|42|42.28|42|42.28|42|42.28|42|1
1737872240000|2025-01-26 06:17:20|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737872250000|2025-01-26 06:17:30|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737872260000|2025-01-26 06:17:40|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737872270000|2025-01-26 06:17:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737872280000|2025-01-26 06:18:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737872290000|2025-01-26 06:18:10|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737872300000|2025-01-26 06:18:20|42.28|42|42.28|42|42.29|42.01|42.27|41.99|7
1737872310000|2025-01-26 06:18:30|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737872330000|2025-01-26 06:18:50|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737872340000|2025-01-26 06:19:00|42.29|42.01|42.28|42|42.29|42.01|42.28|42|4
1737872350000|2025-01-26 06:19:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737872360000|2025-01-26 06:19:20|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|3
1737872370000|2025-01-26 06:19:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737872380000|2025-01-26 06:19:40|42.27|41.99|42.25|41.97|42.27|41.99|42.25|41.97|3
1737872400000|2025-01-26 06:20:00|42.24|41.96|42.22|41.94|42.24|41.96|42.22|41.94|7
1737872410000|2025-01-26 06:20:10|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737872420000|2025-01-26 06:20:20|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|5
1737872430000|2025-01-26 06:20:30|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737872440000|2025-01-26 06:20:40|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737872460000|2025-01-26 06:21:00|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737872470000|2025-01-26 06:21:10|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737872480000|2025-01-26 06:21:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737872490000|2025-01-26 06:21:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737872500000|2025-01-26 06:21:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737872510000|2025-01-26 06:21:50|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737872520000|2025-01-26 06:22:00|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|3
1737872530000|2025-01-26 06:22:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737872540000|2025-01-26 06:22:20|42.24|41.96|42.24|41.96|42.25|41.97|42.23|41.95|6
1737872550000|2025-01-26 06:22:30|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737872560000|2025-01-26 06:22:40|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|4
1737872570000|2025-01-26 06:22:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737872580000|2025-01-26 06:23:00|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737872600000|2025-01-26 06:23:20|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737872610000|2025-01-26 06:23:30|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737872630000|2025-01-26 06:23:50|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737872640000|2025-01-26 06:24:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737872650000|2025-01-26 06:24:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737872660000|2025-01-26 06:24:20|42.27|41.99|42.25|41.97|42.27|41.99|42.24|41.96|5
1737872670000|2025-01-26 06:24:30|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|5
1737872680000|2025-01-26 06:24:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737872690000|2025-01-26 06:24:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737872700000|2025-01-26 06:25:00|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737872720000|2025-01-26 06:25:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737872730000|2025-01-26 06:25:30|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737872740000|2025-01-26 06:25:40|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737872750000|2025-01-26 06:25:50|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737872760000|2025-01-26 06:26:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737872770000|2025-01-26 06:26:10|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737872780000|2025-01-26 06:26:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737872800000|2025-01-26 06:26:40|42.24|41.96|42.23|41.95|42.24|41.96|42.21|41.93|4
1737872820000|2025-01-26 06:27:00|42.24|41.96|42.23|41.95|42.24|41.96|42.22|41.94|3
1737872830000|2025-01-26 06:27:10|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737872840000|2025-01-26 06:27:20|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|3
1737872850000|2025-01-26 06:27:30|42.22|41.94|42.21|41.93|42.22|41.94|42.19|41.91|5
1737872860000|2025-01-26 06:27:40|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737872870000|2025-01-26 06:27:50|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737872890000|2025-01-26 06:28:10|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|4
1737872900000|2025-01-26 06:28:20|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737872910000|2025-01-26 06:28:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737872940000|2025-01-26 06:29:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737872960000|2025-01-26 06:29:20|42.24|41.96|42.23|41.95|42.24|41.96|42.23|41.95|2
1737872990000|2025-01-26 06:29:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737873000000|2025-01-26 06:30:00|42.23|41.95|42.25|41.97|42.26|41.98|42.23|41.95|5
1737873020000|2025-01-26 06:30:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737873040000|2025-01-26 06:30:40|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737873090000|2025-01-26 06:31:30|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|5
1737873110000|2025-01-26 06:31:50|42.23|41.95|42.22|41.94|42.23|41.95|42.21|41.93|3
1737873120000|2025-01-26 06:32:00|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737873130000|2025-01-26 06:32:10|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737873150000|2025-01-26 06:32:30|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737873160000|2025-01-26 06:32:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737873190000|2025-01-26 06:33:10|42.24|41.96|42.22|41.94|42.24|41.96|42.22|41.94|5
1737873200000|2025-01-26 06:33:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737873210000|2025-01-26 06:33:30|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737873220000|2025-01-26 06:33:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|4
1737873250000|2025-01-26 06:34:10|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737873270000|2025-01-26 06:34:30|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737873280000|2025-01-26 06:34:40|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|4
1737873290000|2025-01-26 06:34:50|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737873300000|2025-01-26 06:35:00|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737873310000|2025-01-26 06:35:10|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|2
1737873320000|2025-01-26 06:35:20|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|3
1737873330000|2025-01-26 06:35:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737873340000|2025-01-26 06:35:40|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737873360000|2025-01-26 06:36:00|42.28|42|42.26|41.98|42.28|42|42.26|41.98|5
1737873380000|2025-01-26 06:36:20|42.27|41.99|42.29|42.01|42.3|42.02|42.27|41.99|7
1737873400000|2025-01-26 06:36:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737873410000|2025-01-26 06:36:50|42.29|42.01|42.28|42|42.3|42.02|42.28|42|4
1737873420000|2025-01-26 06:37:00|42.29|42.01|42.26|41.98|42.29|42.01|42.25|41.97|8
1737873430000|2025-01-26 06:37:10|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737873440000|2025-01-26 06:37:20|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737873470000|2025-01-26 06:37:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737873480000|2025-01-26 06:38:00|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737873490000|2025-01-26 06:38:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737873500000|2025-01-26 06:38:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737873530000|2025-01-26 06:38:50|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|3
1737873540000|2025-01-26 06:39:00|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737873550000|2025-01-26 06:39:10|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737873580000|2025-01-26 06:39:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737873590000|2025-01-26 06:39:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737873630000|2025-01-26 06:40:30|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|4
1737873640000|2025-01-26 06:40:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737873660000|2025-01-26 06:41:00|42.26|41.98|42.26|41.98|42.27|41.99|42.25|41.97|4
1737873690000|2025-01-26 06:41:30|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737873710000|2025-01-26 06:41:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737873740000|2025-01-26 06:42:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737873800000|2025-01-26 06:43:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737873810000|2025-01-26 06:43:30|42.26|41.98|42.26|41.98|42.27|41.99|42.26|41.98|3
1737873840000|2025-01-26 06:44:00|42.25|41.97|42.22|41.94|42.25|41.97|42.22|41.94|7
1737873860000|2025-01-26 06:44:20|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737873880000|2025-01-26 06:44:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737873900000|2025-01-26 06:45:00|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737873910000|2025-01-26 06:45:10|42.27|41.99|42.26|41.98|42.27|41.99|42.25|41.97|4
1737873920000|2025-01-26 06:45:20|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737873930000|2025-01-26 06:45:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737873940000|2025-01-26 06:45:40|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737873950000|2025-01-26 06:45:50|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737873980000|2025-01-26 06:46:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737873990000|2025-01-26 06:46:30|42.28|42|42.26|41.98|42.28|42|42.26|41.98|3
1737874000000|2025-01-26 06:46:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737874020000|2025-01-26 06:47:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737874040000|2025-01-26 06:47:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737874050000|2025-01-26 06:47:30|42.28|42|42.28|42|42.28|42|42.28|42|1
1737874080000|2025-01-26 06:48:00|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737874130000|2025-01-26 06:48:50|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737874170000|2025-01-26 06:49:30|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737874220000|2025-01-26 06:50:20|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737874250000|2025-01-26 06:50:50|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737874260000|2025-01-26 06:51:00|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|6
1737874270000|2025-01-26 06:51:10|42.29|42.01|42.28|42|42.29|42.01|42.27|41.99|5
1737874280000|2025-01-26 06:51:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737874290000|2025-01-26 06:51:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737874310000|2025-01-26 06:51:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737874320000|2025-01-26 06:52:00|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737874360000|2025-01-26 06:52:40|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737874370000|2025-01-26 06:52:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|4
1737874380000|2025-01-26 06:53:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737874390000|2025-01-26 06:53:10|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737874410000|2025-01-26 06:53:30|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737874420000|2025-01-26 06:53:40|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737874430000|2025-01-26 06:53:50|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737874500000|2025-01-26 06:55:00|42.28|42|42.27|41.99|42.28|42|42.27|41.99|2
1737874520000|2025-01-26 06:55:20|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737874560000|2025-01-26 06:56:00|42.26|41.98|42.28|42|42.28|42|42.26|41.98|3
1737874590000|2025-01-26 06:56:30|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737874640000|2025-01-26 06:57:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737874650000|2025-01-26 06:57:30|42.27|41.99|42.27|41.99|42.27|41.99|42.25|41.97|4
1737874660000|2025-01-26 06:57:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737874670000|2025-01-26 06:57:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737874690000|2025-01-26 06:58:10|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737874710000|2025-01-26 06:58:30|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737874750000|2025-01-26 06:59:10|42.28|42|42.28|42|42.28|42|42.27|41.99|3
1737874770000|2025-01-26 06:59:30|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737874780000|2025-01-26 06:59:40|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737874790000|2025-01-26 06:59:50|42.26|41.98|42.28|42|42.28|42|42.26|41.98|3
1737874800000|2025-01-26 07:00:00|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|4
1737874810000|2025-01-26 07:00:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737874830000|2025-01-26 07:00:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737874850000|2025-01-26 07:00:50|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737874860000|2025-01-26 07:01:00|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737874900000|2025-01-26 07:01:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737874920000|2025-01-26 07:02:00|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737874960000|2025-01-26 07:02:40|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737874980000|2025-01-26 07:03:00|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737874990000|2025-01-26 07:03:10|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737875030000|2025-01-26 07:03:50|42.29|42.01|42.28|42|42.29|42.01|42.27|41.99|3
1737875040000|2025-01-26 07:04:00|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737875050000|2025-01-26 07:04:10|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737875060000|2025-01-26 07:04:20|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737875070000|2025-01-26 07:04:30|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737875080000|2025-01-26 07:04:40|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737875100000|2025-01-26 07:05:00|42.3|42.02|42.28|42|42.3|42.02|42.28|42|2
1737875110000|2025-01-26 07:05:10|42.29|42.01|42.26|41.98|42.29|42.01|42.26|41.98|4
1737875140000|2025-01-26 07:05:40|42.28|42|42.3|42.02|42.3|42.02|42.28|42|3
1737875150000|2025-01-26 07:05:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737875170000|2025-01-26 07:06:10|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|4
1737875190000|2025-01-26 07:06:30|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737875220000|2025-01-26 07:07:00|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|3
1737875250000|2025-01-26 07:07:30|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737875340000|2025-01-26 07:09:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737875360000|2025-01-26 07:09:20|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737875370000|2025-01-26 07:09:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737875380000|2025-01-26 07:09:40|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737875390000|2025-01-26 07:09:50|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737875420000|2025-01-26 07:10:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737875480000|2025-01-26 07:11:20|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737875490000|2025-01-26 07:11:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737875500000|2025-01-26 07:11:40|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|7
1737875560000|2025-01-26 07:12:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737875610000|2025-01-26 07:13:30|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|2
1737875620000|2025-01-26 07:13:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737875630000|2025-01-26 07:13:50|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737875640000|2025-01-26 07:14:00|42.37|42.09|42.35|42.07|42.37|42.09|42.35|42.07|3
1737875650000|2025-01-26 07:14:10|42.36|42.08|42.34|42.06|42.36|42.08|42.33|42.05|3
1737875660000|2025-01-26 07:14:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737875740000|2025-01-26 07:15:40|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737875750000|2025-01-26 07:15:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737875760000|2025-01-26 07:16:00|42.34|42.06|42.33|42.05|42.35|42.07|42.33|42.05|4
1737875770000|2025-01-26 07:16:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737875780000|2025-01-26 07:16:20|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737875790000|2025-01-26 07:16:30|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|3
1737875800000|2025-01-26 07:16:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737875810000|2025-01-26 07:16:50|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737875820000|2025-01-26 07:17:00|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737875830000|2025-01-26 07:17:10|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|5
1737875850000|2025-01-26 07:17:30|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737875860000|2025-01-26 07:17:40|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737875920000|2025-01-26 07:18:40|42.36|42.08|42.37|42.09|42.37|42.09|42.35|42.07|4
1737875930000|2025-01-26 07:18:50|42.38|42.1|42.36|42.08|42.38|42.1|42.36|42.08|3
1737875950000|2025-01-26 07:19:10|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737875990000|2025-01-26 07:19:50|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737876000000|2025-01-26 07:20:00|42.38|42.1|42.37|42.09|42.39|42.11|42.37|42.09|4
1737876010000|2025-01-26 07:20:10|42.36|42.08|42.38|42.1|42.38|42.1|42.36|42.08|3
1737876020000|2025-01-26 07:20:20|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737876030000|2025-01-26 07:20:30|42.41|42.13|42.41|42.13|42.41|42.13|42.39|42.11|4
1737876040000|2025-01-26 07:20:40|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|6
1737876050000|2025-01-26 07:20:50|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737876060000|2025-01-26 07:21:00|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737876070000|2025-01-26 07:21:10|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|3
1737876080000|2025-01-26 07:21:20|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737876100000|2025-01-26 07:21:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737876120000|2025-01-26 07:22:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737876130000|2025-01-26 07:22:10|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737876150000|2025-01-26 07:22:30|42.4|42.12|42.4|42.12|42.4|42.12|42.38|42.1|4
1737876180000|2025-01-26 07:23:00|42.39|42.11|42.39|42.11|42.39|42.11|42.38|42.1|3
1737876240000|2025-01-26 07:24:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737876290000|2025-01-26 07:24:50|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737876310000|2025-01-26 07:25:10|42.43|42.15|42.45|42.17|42.45|42.17|42.43|42.15|5
1737876320000|2025-01-26 07:25:20|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737876330000|2025-01-26 07:25:30|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737876340000|2025-01-26 07:25:40|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737876370000|2025-01-26 07:26:10|42.44|42.16|42.44|42.16|42.44|42.16|42.43|42.15|3
1737876390000|2025-01-26 07:26:30|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737876400000|2025-01-26 07:26:40|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737876420000|2025-01-26 07:27:00|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737876430000|2025-01-26 07:27:10|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737876440000|2025-01-26 07:27:20|42.42|42.14|42.42|42.14|42.43|42.15|42.42|42.14|3
1737876510000|2025-01-26 07:28:30|42.43|42.15|42.43|42.15|42.43|42.15|42.42|42.14|3
1737876520000|2025-01-26 07:28:40|42.45|42.17|42.47|42.19|42.48|42.2|42.45|42.17|5
1737876530000|2025-01-26 07:28:50|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737876550000|2025-01-26 07:29:10|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737876570000|2025-01-26 07:29:30|42.45|42.17|42.43|42.15|42.45|42.17|42.42|42.14|5
1737876610000|2025-01-26 07:30:10|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737876620000|2025-01-26 07:30:20|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737876630000|2025-01-26 07:30:30|42.42|42.14|42.42|42.14|42.43|42.15|42.42|42.14|3
1737876650000|2025-01-26 07:30:50|42.43|42.15|42.43|42.15|42.44|42.16|42.43|42.15|3
1737876660000|2025-01-26 07:31:00|42.44|42.16|42.42|42.14|42.44|42.16|42.42|42.14|3
1737876670000|2025-01-26 07:31:10|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737876700000|2025-01-26 07:31:40|42.38|42.1|42.38|42.1|42.38|42.1|42.37|42.09|3
1737876730000|2025-01-26 07:32:10|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737876740000|2025-01-26 07:32:20|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737876760000|2025-01-26 07:32:40|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737876770000|2025-01-26 07:32:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737876800000|2025-01-26 07:33:20|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737876810000|2025-01-26 07:33:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737876830000|2025-01-26 07:33:50|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737876840000|2025-01-26 07:34:00|42.34|42.06|42.36|42.08|42.36|42.08|42.34|42.06|3
1737876860000|2025-01-26 07:34:20|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737876870000|2025-01-26 07:34:30|42.36|42.08|42.37|42.09|42.37|42.09|42.35|42.07|3
1737876900000|2025-01-26 07:35:00|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|2
1737876910000|2025-01-26 07:35:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737876920000|2025-01-26 07:35:20|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737876930000|2025-01-26 07:35:30|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737876940000|2025-01-26 07:35:40|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737876950000|2025-01-26 07:35:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737876960000|2025-01-26 07:36:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737876970000|2025-01-26 07:36:10|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|4
1737876980000|2025-01-26 07:36:20|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737876990000|2025-01-26 07:36:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737877010000|2025-01-26 07:36:50|42.35|42.07|42.34|42.06|42.36|42.08|42.34|42.06|4
1737877020000|2025-01-26 07:37:00|42.36|42.08|42.37|42.09|42.37|42.09|42.35|42.07|4
1737877030000|2025-01-26 07:37:10|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737877040000|2025-01-26 07:37:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737877050000|2025-01-26 07:37:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737877070000|2025-01-26 07:37:50|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|3
1737877090000|2025-01-26 07:38:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737877100000|2025-01-26 07:38:20|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737877110000|2025-01-26 07:38:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737877120000|2025-01-26 07:38:40|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737877140000|2025-01-26 07:39:00|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|5
1737877160000|2025-01-26 07:39:20|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737877170000|2025-01-26 07:39:30|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737877180000|2025-01-26 07:39:40|42.38|42.1|42.39|42.11|42.39|42.11|42.37|42.09|6
1737877190000|2025-01-26 07:39:50|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737877200000|2025-01-26 07:40:00|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|3
1737877210000|2025-01-26 07:40:10|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737877220000|2025-01-26 07:40:20|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737877250000|2025-01-26 07:40:50|42.42|42.14|42.42|42.14|42.43|42.15|42.42|42.14|3
1737877290000|2025-01-26 07:41:30|42.44|42.16|42.44|42.16|42.44|42.16|42.43|42.15|3
1737877300000|2025-01-26 07:41:40|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737877310000|2025-01-26 07:41:50|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737877340000|2025-01-26 07:42:20|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737877370000|2025-01-26 07:42:50|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737877380000|2025-01-26 07:43:00|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737877390000|2025-01-26 07:43:10|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737877410000|2025-01-26 07:43:30|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737877430000|2025-01-26 07:43:50|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737877440000|2025-01-26 07:44:00|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737877450000|2025-01-26 07:44:10|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737877460000|2025-01-26 07:44:20|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737877480000|2025-01-26 07:44:40|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737877490000|2025-01-26 07:44:50|42.53|42.25|42.51|42.23|42.53|42.25|42.51|42.23|3
1737877500000|2025-01-26 07:45:00|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737877510000|2025-01-26 07:45:10|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737877540000|2025-01-26 07:45:40|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737877550000|2025-01-26 07:45:50|42.55|42.27|42.53|42.25|42.55|42.27|42.52|42.24|5
1737877560000|2025-01-26 07:46:00|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737877570000|2025-01-26 07:46:10|42.48|42.2|42.44|42.16|42.48|42.2|42.44|42.16|8
1737877580000|2025-01-26 07:46:20|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737877590000|2025-01-26 07:46:30|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737877600000|2025-01-26 07:46:40|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737877610000|2025-01-26 07:46:50|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737877620000|2025-01-26 07:47:00|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737877630000|2025-01-26 07:47:10|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737877640000|2025-01-26 07:47:20|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737877680000|2025-01-26 07:48:00|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737877710000|2025-01-26 07:48:30|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737877740000|2025-01-26 07:49:00|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737877750000|2025-01-26 07:49:10|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737877760000|2025-01-26 07:49:20|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737877770000|2025-01-26 07:49:30|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737877790000|2025-01-26 07:49:50|42.45|42.17|42.45|42.17|42.45|42.17|42.44|42.16|3
1737877820000|2025-01-26 07:50:20|42.44|42.16|42.46|42.18|42.46|42.18|42.44|42.16|3
1737877870000|2025-01-26 07:51:10|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737877880000|2025-01-26 07:51:20|42.48|42.2|42.5|42.22|42.5|42.22|42.48|42.2|3
1737877890000|2025-01-26 07:51:30|42.51|42.23|42.51|42.23|42.51|42.23|42.5|42.22|3
1737877900000|2025-01-26 07:51:40|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737877910000|2025-01-26 07:51:50|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|4
1737877920000|2025-01-26 07:52:00|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737877940000|2025-01-26 07:52:20|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737877960000|2025-01-26 07:52:40|42.5|42.22|42.5|42.22|42.5|42.22|42.49|42.21|3
1737877970000|2025-01-26 07:52:50|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737877990000|2025-01-26 07:53:10|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737878010000|2025-01-26 07:53:30|42.5|42.22|42.5|42.22|42.5|42.22|42.49|42.21|3
1737878030000|2025-01-26 07:53:50|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737878040000|2025-01-26 07:54:00|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737878050000|2025-01-26 07:54:10|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737878070000|2025-01-26 07:54:30|42.51|42.23|42.51|42.23|42.52|42.24|42.5|42.22|4
1737878080000|2025-01-26 07:54:40|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737878090000|2025-01-26 07:54:50|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737878100000|2025-01-26 07:55:00|42.53|42.25|42.52|42.24|42.53|42.25|42.51|42.23|4
1737878110000|2025-01-26 07:55:10|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737878120000|2025-01-26 07:55:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737878130000|2025-01-26 07:55:30|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737878150000|2025-01-26 07:55:50|42.53|42.25|42.52|42.24|42.53|42.25|42.51|42.23|3
1737878160000|2025-01-26 07:56:00|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737878170000|2025-01-26 07:56:10|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737878180000|2025-01-26 07:56:20|42.53|42.25|42.52|42.24|42.53|42.25|42.51|42.23|3
1737878200000|2025-01-26 07:56:40|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737878220000|2025-01-26 07:57:00|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737878280000|2025-01-26 07:58:00|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737878300000|2025-01-26 07:58:20|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737878320000|2025-01-26 07:58:40|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737878330000|2025-01-26 07:58:50|42.55|42.27|42.55|42.27|42.55|42.27|42.54|42.26|3
1737878340000|2025-01-26 07:59:00|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737878410000|2025-01-26 08:00:10|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737878420000|2025-01-26 08:00:20|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737878460000|2025-01-26 08:01:00|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737878470000|2025-01-26 08:01:10|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737878490000|2025-01-26 08:01:30|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|2
1737878500000|2025-01-26 08:01:40|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|5
1737878510000|2025-01-26 08:01:50|42.57|42.29|42.56|42.28|42.58|42.3|42.56|42.28|3
1737878520000|2025-01-26 08:02:00|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737878540000|2025-01-26 08:02:20|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737878550000|2025-01-26 08:02:30|42.56|42.28|42.53|42.25|42.56|42.28|42.51|42.23|6
1737878570000|2025-01-26 08:02:50|42.52|42.24|42.52|42.24|42.52|42.24|42.51|42.23|5
1737878580000|2025-01-26 08:03:00|42.51|42.23|42.51|42.23|42.52|42.24|42.51|42.23|5
1737878590000|2025-01-26 08:03:10|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737878600000|2025-01-26 08:03:20|42.49|42.21|42.49|42.21|42.5|42.22|42.49|42.21|3
1737878610000|2025-01-26 08:03:30|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|3
1737878620000|2025-01-26 08:03:40|42.49|42.21|42.47|42.19|42.49|42.21|42.46|42.18|7
1737878630000|2025-01-26 08:03:50|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737878660000|2025-01-26 08:04:20|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737878670000|2025-01-26 08:04:30|42.48|42.2|42.5|42.22|42.5|42.22|42.48|42.2|2
1737878680000|2025-01-26 08:04:40|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737878690000|2025-01-26 08:04:50|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737878700000|2025-01-26 08:05:00|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737878710000|2025-01-26 08:05:10|42.53|42.25|42.53|42.25|42.53|42.25|42.52|42.24|5
1737878720000|2025-01-26 08:05:20|42.52|42.24|42.54|42.26|42.54|42.26|42.52|42.24|3
1737878730000|2025-01-26 08:05:30|42.51|42.23|42.54|42.26|42.54|42.26|42.51|42.23|4
1737878750000|2025-01-26 08:05:50|42.53|42.25|42.53|42.25|42.54|42.26|42.53|42.25|5
1737878760000|2025-01-26 08:06:00|42.51|42.23|42.53|42.25|42.53|42.25|42.51|42.23|3
1737878770000|2025-01-26 08:06:10|42.52|42.24|42.54|42.26|42.54|42.26|42.52|42.24|3
1737878790000|2025-01-26 08:06:30|42.56|42.28|42.55|42.27|42.57|42.29|42.55|42.27|7
1737878800000|2025-01-26 08:06:40|42.56|42.28|42.55|42.27|42.56|42.28|42.54|42.26|3
1737878820000|2025-01-26 08:07:00|42.56|42.28|42.58|42.3|42.58|42.3|42.56|42.28|3
1737878830000|2025-01-26 08:07:10|42.56|42.28|42.58|42.3|42.58|42.3|42.56|42.28|5
1737878850000|2025-01-26 08:07:30|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737878870000|2025-01-26 08:07:50|42.57|42.29|42.59|42.31|42.59|42.31|42.57|42.29|5
1737878890000|2025-01-26 08:08:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737878900000|2025-01-26 08:08:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|4
1737878910000|2025-01-26 08:08:30|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|3
1737878930000|2025-01-26 08:08:50|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737878940000|2025-01-26 08:09:00|42.62|42.34|42.59|42.31|42.62|42.34|42.58|42.3|9
1737878950000|2025-01-26 08:09:10|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737878960000|2025-01-26 08:09:20|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737878970000|2025-01-26 08:09:30|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737878980000|2025-01-26 08:09:40|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737878990000|2025-01-26 08:09:50|42.61|42.33|42.58|42.3|42.61|42.33|42.58|42.3|5
1737879000000|2025-01-26 08:10:00|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737879010000|2025-01-26 08:10:10|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737879020000|2025-01-26 08:10:20|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737879030000|2025-01-26 08:10:30|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737879050000|2025-01-26 08:10:50|42.57|42.29|42.57|42.29|42.57|42.29|42.56|42.28|3
1737879060000|2025-01-26 08:11:00|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737879070000|2025-01-26 08:11:10|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|4
1737879090000|2025-01-26 08:11:30|42.56|42.28|42.53|42.25|42.56|42.28|42.53|42.25|6
1737879100000|2025-01-26 08:11:40|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737879110000|2025-01-26 08:11:50|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737879120000|2025-01-26 08:12:00|42.52|42.24|42.54|42.26|42.54|42.26|42.52|42.24|5
1737879130000|2025-01-26 08:12:10|42.55|42.27|42.55|42.27|42.55|42.27|42.53|42.25|4
1737879140000|2025-01-26 08:12:20|42.53|42.25|42.57|42.29|42.57|42.29|42.53|42.25|5
1737879180000|2025-01-26 08:13:00|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737879190000|2025-01-26 08:13:10|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737879210000|2025-01-26 08:13:30|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737879250000|2025-01-26 08:14:10|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737879270000|2025-01-26 08:14:30|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737879280000|2025-01-26 08:14:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737879290000|2025-01-26 08:14:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737879300000|2025-01-26 08:15:00|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737879320000|2025-01-26 08:15:20|42.56|42.28|42.55|42.27|42.56|42.28|42.54|42.26|3
1737879330000|2025-01-26 08:15:30|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737879360000|2025-01-26 08:16:00|42.53|42.25|42.53|42.25|42.54|42.26|42.52|42.24|5
1737879370000|2025-01-26 08:16:10|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737879380000|2025-01-26 08:16:20|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737879390000|2025-01-26 08:16:30|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737879400000|2025-01-26 08:16:40|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|4
1737879410000|2025-01-26 08:16:50|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737879420000|2025-01-26 08:17:00|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737879440000|2025-01-26 08:17:20|42.48|42.2|42.49|42.21|42.5|42.22|42.47|42.19|6
1737879470000|2025-01-26 08:17:50|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737879480000|2025-01-26 08:18:00|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737879500000|2025-01-26 08:18:20|42.49|42.21|42.51|42.23|42.51|42.23|42.48|42.2|5
1737879510000|2025-01-26 08:18:30|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737879520000|2025-01-26 08:18:40|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737879540000|2025-01-26 08:19:00|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|6
1737879550000|2025-01-26 08:19:10|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737879590000|2025-01-26 08:19:50|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737879600000|2025-01-26 08:20:00|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|6
1737879610000|2025-01-26 08:20:10|42.46|42.18|42.45|42.17|42.46|42.18|42.44|42.16|4
1737879640000|2025-01-26 08:20:40|42.44|42.16|42.46|42.18|42.46|42.18|42.44|42.16|3
1737879650000|2025-01-26 08:20:50|42.47|42.19|42.46|42.18|42.47|42.19|42.44|42.16|6
1737879660000|2025-01-26 08:21:00|42.44|42.16|42.42|42.14|42.44|42.16|42.42|42.14|5
1737879670000|2025-01-26 08:21:10|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737879680000|2025-01-26 08:21:20|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737879690000|2025-01-26 08:21:30|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737879700000|2025-01-26 08:21:40|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737879710000|2025-01-26 08:21:50|42.44|42.16|42.42|42.14|42.44|42.16|42.41|42.13|6
1737879720000|2025-01-26 08:22:00|42.43|42.15|42.43|42.15|42.44|42.16|42.42|42.14|7
1737879730000|2025-01-26 08:22:10|42.44|42.16|42.42|42.14|42.44|42.16|42.42|42.14|2
1737879740000|2025-01-26 08:22:20|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737879750000|2025-01-26 08:22:30|42.44|42.16|42.44|42.16|42.45|42.17|42.44|42.16|3
1737879760000|2025-01-26 08:22:40|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737879770000|2025-01-26 08:22:50|42.44|42.16|42.42|42.14|42.44|42.16|42.41|42.13|4
1737879790000|2025-01-26 08:23:10|42.41|42.13|42.42|42.14|42.43|42.15|42.41|42.13|4
1737879800000|2025-01-26 08:23:20|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|4
1737879830000|2025-01-26 08:23:50|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737879840000|2025-01-26 08:24:00|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737879850000|2025-01-26 08:24:10|42.43|42.15|42.46|42.18|42.46|42.18|42.43|42.15|4
1737879860000|2025-01-26 08:24:20|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737879870000|2025-01-26 08:24:30|42.45|42.17|42.47|42.19|42.47|42.19|42.45|42.17|3
1737879880000|2025-01-26 08:24:40|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737879900000|2025-01-26 08:25:00|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|3
1737879910000|2025-01-26 08:25:10|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737879920000|2025-01-26 08:25:20|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737879930000|2025-01-26 08:25:30|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|3
1737879940000|2025-01-26 08:25:40|42.47|42.19|42.47|42.19|42.47|42.19|42.46|42.18|3
1737879950000|2025-01-26 08:25:50|42.45|42.17|42.42|42.14|42.46|42.18|42.42|42.14|7
1737879980000|2025-01-26 08:26:20|42.41|42.13|42.39|42.11|42.41|42.13|42.39|42.11|5
1737880000000|2025-01-26 08:26:40|42.38|42.1|42.37|42.09|42.39|42.11|42.37|42.09|4
1737880010000|2025-01-26 08:26:50|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737880030000|2025-01-26 08:27:10|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737880040000|2025-01-26 08:27:20|42.39|42.11|42.37|42.09|42.39|42.11|42.36|42.08|6
1737880050000|2025-01-26 08:27:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737880080000|2025-01-26 08:28:00|42.37|42.09|42.36|42.08|42.38|42.1|42.36|42.08|4
1737880100000|2025-01-26 08:28:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737880110000|2025-01-26 08:28:30|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737880120000|2025-01-26 08:28:40|42.36|42.08|42.38|42.1|42.39|42.11|42.36|42.08|9
1737880150000|2025-01-26 08:29:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737880160000|2025-01-26 08:29:20|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737880180000|2025-01-26 08:29:40|42.39|42.11|42.37|42.09|42.39|42.11|42.37|42.09|2
1737880190000|2025-01-26 08:29:50|42.36|42.08|42.38|42.1|42.38|42.1|42.36|42.08|3
1737880200000|2025-01-26 08:30:00|42.37|42.09|42.37|42.09|42.37|42.09|42.35|42.07|7
1737880220000|2025-01-26 08:30:20|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737880240000|2025-01-26 08:30:40|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737880250000|2025-01-26 08:30:50|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737880260000|2025-01-26 08:31:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737880270000|2025-01-26 08:31:10|42.41|42.13|42.39|42.11|42.41|42.13|42.39|42.11|3
1737880280000|2025-01-26 08:31:20|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737880290000|2025-01-26 08:31:30|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737880300000|2025-01-26 08:31:40|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|4
1737880310000|2025-01-26 08:31:50|42.38|42.1|42.36|42.08|42.39|42.11|42.36|42.08|5
1737880320000|2025-01-26 08:32:00|42.37|42.09|42.36|42.08|42.37|42.09|42.35|42.07|5
1737880330000|2025-01-26 08:32:10|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|5
1737880340000|2025-01-26 08:32:20|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737880350000|2025-01-26 08:32:30|42.37|42.09|42.37|42.09|42.38|42.1|42.36|42.08|4
1737880360000|2025-01-26 08:32:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737880380000|2025-01-26 08:33:00|42.37|42.09|42.36|42.08|42.38|42.1|42.36|42.08|3
1737880390000|2025-01-26 08:33:10|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737880400000|2025-01-26 08:33:20|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737880420000|2025-01-26 08:33:40|42.38|42.1|42.37|42.09|42.39|42.11|42.36|42.08|5
1737880440000|2025-01-26 08:34:00|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737880450000|2025-01-26 08:34:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737880460000|2025-01-26 08:34:20|42.34|42.06|42.33|42.05|42.34|42.06|42.32|42.04|4
1737880470000|2025-01-26 08:34:30|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737880490000|2025-01-26 08:34:50|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737880500000|2025-01-26 08:35:00|42.32|42.04|42.35|42.07|42.35|42.07|42.32|42.04|4
1737880510000|2025-01-26 08:35:10|42.34|42.06|42.35|42.07|42.36|42.08|42.34|42.06|4
1737880520000|2025-01-26 08:35:20|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737880530000|2025-01-26 08:35:30|42.34|42.06|42.34|42.06|42.35|42.07|42.33|42.05|7
1737880540000|2025-01-26 08:35:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737880570000|2025-01-26 08:36:10|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737880590000|2025-01-26 08:36:30|42.37|42.09|42.39|42.11|42.39|42.11|42.37|42.09|3
1737880620000|2025-01-26 08:37:00|42.4|42.12|42.42|42.14|42.42|42.14|42.4|42.12|3
1737880640000|2025-01-26 08:37:20|42.4|42.12|42.42|42.14|42.42|42.14|42.4|42.12|3
1737880650000|2025-01-26 08:37:30|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|3
1737880670000|2025-01-26 08:37:50|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737880680000|2025-01-26 08:38:00|42.42|42.14|42.43|42.15|42.43|42.15|42.41|42.13|4
1737880690000|2025-01-26 08:38:10|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737880700000|2025-01-26 08:38:20|42.43|42.15|42.43|42.15|42.44|42.16|42.43|42.15|3
1737880710000|2025-01-26 08:38:30|42.44|42.16|42.44|42.16|42.45|42.17|42.44|42.16|3
1737880740000|2025-01-26 08:39:00|42.45|42.17|42.46|42.18|42.47|42.19|42.45|42.17|4
1737880750000|2025-01-26 08:39:10|42.47|42.19|42.45|42.17|42.47|42.19|42.45|42.17|5
1737880760000|2025-01-26 08:39:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737880770000|2025-01-26 08:39:30|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737880780000|2025-01-26 08:39:40|42.43|42.15|42.45|42.17|42.45|42.17|42.43|42.15|3
1737880800000|2025-01-26 08:40:00|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737880810000|2025-01-26 08:40:10|42.45|42.17|42.44|42.16|42.45|42.17|42.44|42.16|2
1737880820000|2025-01-26 08:40:20|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737880840000|2025-01-26 08:40:40|42.46|42.18|42.48|42.2|42.48|42.2|42.46|42.18|3
1737880850000|2025-01-26 08:40:50|42.49|42.21|42.48|42.2|42.5|42.22|42.48|42.2|4
1737880860000|2025-01-26 08:41:00|42.49|42.21|42.49|42.21|42.5|42.22|42.48|42.2|5
1737880870000|2025-01-26 08:41:10|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737880890000|2025-01-26 08:41:30|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|4
1737880900000|2025-01-26 08:41:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737880910000|2025-01-26 08:41:50|42.47|42.19|42.47|42.19|42.47|42.19|42.45|42.17|4
1737880930000|2025-01-26 08:42:10|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737880940000|2025-01-26 08:42:20|42.47|42.19|42.46|42.18|42.47|42.19|42.45|42.17|4
1737880950000|2025-01-26 08:42:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737881010000|2025-01-26 08:43:30|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737881070000|2025-01-26 08:44:30|42.47|42.19|42.49|42.21|42.49|42.21|42.47|42.19|3
1737881080000|2025-01-26 08:44:40|42.48|42.2|42.49|42.21|42.5|42.22|42.48|42.2|4
1737881100000|2025-01-26 08:45:00|42.48|42.2|42.47|42.19|42.48|42.2|42.46|42.18|6
1737881110000|2025-01-26 08:45:10|42.46|42.18|42.46|42.18|42.48|42.2|42.46|42.18|4
1737881120000|2025-01-26 08:45:20|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737881170000|2025-01-26 08:46:10|42.47|42.19|42.49|42.21|42.5|42.22|42.46|42.18|7
1737881180000|2025-01-26 08:46:20|42.5|42.22|42.5|42.22|42.51|42.23|42.49|42.21|5
1737881200000|2025-01-26 08:46:40|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737881220000|2025-01-26 08:47:00|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737881230000|2025-01-26 08:47:10|42.5|42.22|42.5|42.22|42.51|42.23|42.5|42.22|3
1737881240000|2025-01-26 08:47:20|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737881250000|2025-01-26 08:47:30|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737881270000|2025-01-26 08:47:50|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737881280000|2025-01-26 08:48:00|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737881290000|2025-01-26 08:48:10|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737881300000|2025-01-26 08:48:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737881310000|2025-01-26 08:48:30|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737881320000|2025-01-26 08:48:40|42.52|42.24|42.55|42.27|42.55|42.27|42.52|42.24|4
1737881340000|2025-01-26 08:49:00|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737881350000|2025-01-26 08:49:10|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737881360000|2025-01-26 08:49:20|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737881380000|2025-01-26 08:49:40|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737881400000|2025-01-26 08:50:00|42.58|42.3|42.6|42.32|42.6|42.32|42.58|42.3|4
1737881410000|2025-01-26 08:50:10|42.59|42.31|42.56|42.28|42.59|42.31|42.56|42.28|4
1737881430000|2025-01-26 08:50:30|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737881440000|2025-01-26 08:50:40|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737881460000|2025-01-26 08:51:00|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737881480000|2025-01-26 08:51:20|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737881500000|2025-01-26 08:51:40|42.55|42.27|42.55|42.27|42.55|42.27|42.54|42.26|3
1737881520000|2025-01-26 08:52:00|42.57|42.29|42.61|42.33|42.62|42.34|42.57|42.29|7
1737881530000|2025-01-26 08:52:10|42.62|42.34|42.64|42.36|42.65|42.37|42.62|42.34|4
1737881540000|2025-01-26 08:52:20|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737881550000|2025-01-26 08:52:30|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|4
1737881560000|2025-01-26 08:52:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737881570000|2025-01-26 08:52:50|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737881600000|2025-01-26 08:53:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737881610000|2025-01-26 08:53:30|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737881650000|2025-01-26 08:54:10|42.63|42.35|42.62|42.34|42.63|42.35|42.61|42.33|4
1737881660000|2025-01-26 08:54:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737881680000|2025-01-26 08:54:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737881690000|2025-01-26 08:54:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737881700000|2025-01-26 08:55:00|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|5
1737881710000|2025-01-26 08:55:10|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737881720000|2025-01-26 08:55:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737881730000|2025-01-26 08:55:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737881750000|2025-01-26 08:55:50|42.61|42.33|42.61|42.33|42.61|42.33|42.59|42.31|6
1737881760000|2025-01-26 08:56:00|42.6|42.32|42.62|42.34|42.62|42.34|42.6|42.32|2
1737881770000|2025-01-26 08:56:10|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737881790000|2025-01-26 08:56:30|42.6|42.32|42.59|42.31|42.6|42.32|42.58|42.3|4
1737881800000|2025-01-26 08:56:40|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737881840000|2025-01-26 08:57:20|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737881870000|2025-01-26 08:57:50|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737881880000|2025-01-26 08:58:00|42.61|42.33|42.63|42.35|42.63|42.35|42.61|42.33|3
1737881890000|2025-01-26 08:58:10|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737881920000|2025-01-26 08:58:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737881930000|2025-01-26 08:58:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737881940000|2025-01-26 08:59:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737881950000|2025-01-26 08:59:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737881970000|2025-01-26 08:59:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737881990000|2025-01-26 08:59:50|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737882000000|2025-01-26 09:00:00|42.63|42.35|42.65|42.37|42.65|42.37|42.62|42.34|5
1737882010000|2025-01-26 09:00:10|42.64|42.36|42.62|42.34|42.64|42.36|42.62|42.34|5
1737882020000|2025-01-26 09:00:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737882050000|2025-01-26 09:00:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737882080000|2025-01-26 09:01:20|42.61|42.33|42.59|42.31|42.61|42.33|42.59|42.31|3
1737882090000|2025-01-26 09:01:30|42.6|42.32|42.59|42.31|42.61|42.33|42.59|42.31|7
1737882100000|2025-01-26 09:01:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737882110000|2025-01-26 09:01:50|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737882120000|2025-01-26 09:02:00|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|3
1737882140000|2025-01-26 09:02:20|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|3
1737882150000|2025-01-26 09:02:30|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737882160000|2025-01-26 09:02:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737882180000|2025-01-26 09:03:00|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737882200000|2025-01-26 09:03:20|42.5|42.22|42.5|42.22|42.52|42.24|42.5|42.22|4
1737882210000|2025-01-26 09:03:30|42.51|42.23|42.52|42.24|42.53|42.25|42.51|42.23|4
1737882220000|2025-01-26 09:03:40|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737882230000|2025-01-26 09:03:50|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737882250000|2025-01-26 09:04:10|42.51|42.23|42.5|42.22|42.52|42.24|42.5|42.22|4
1737882270000|2025-01-26 09:04:30|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737882280000|2025-01-26 09:04:40|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737882290000|2025-01-26 09:04:50|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737882300000|2025-01-26 09:05:00|42.51|42.23|42.5|42.22|42.51|42.23|42.49|42.21|3
1737882310000|2025-01-26 09:05:10|42.49|42.21|42.48|42.2|42.49|42.21|42.48|42.2|6
1737882340000|2025-01-26 09:05:40|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737882360000|2025-01-26 09:06:00|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737882380000|2025-01-26 09:06:20|42.48|42.2|42.46|42.18|42.48|42.2|42.46|42.18|7
1737882390000|2025-01-26 09:06:30|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737882400000|2025-01-26 09:06:40|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737882410000|2025-01-26 09:06:50|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737882440000|2025-01-26 09:07:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737882460000|2025-01-26 09:07:40|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737882480000|2025-01-26 09:08:00|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|4
1737882490000|2025-01-26 09:08:10|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737882500000|2025-01-26 09:08:20|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737882510000|2025-01-26 09:08:30|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|3
1737882530000|2025-01-26 09:08:50|42.49|42.21|42.49|42.21|42.49|42.21|42.48|42.2|3
1737882540000|2025-01-26 09:09:00|42.48|42.2|42.5|42.22|42.5|42.22|42.48|42.2|5
1737882550000|2025-01-26 09:09:10|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737882560000|2025-01-26 09:09:20|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737882590000|2025-01-26 09:09:50|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737882610000|2025-01-26 09:10:10|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737882660000|2025-01-26 09:11:00|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737882670000|2025-01-26 09:11:10|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737882680000|2025-01-26 09:11:20|42.49|42.21|42.48|42.2|42.5|42.22|42.48|42.2|4
1737882690000|2025-01-26 09:11:30|42.47|42.19|42.44|42.16|42.47|42.19|42.44|42.16|5
1737882700000|2025-01-26 09:11:40|42.43|42.15|42.44|42.16|42.44|42.16|42.4|42.12|12
1737882710000|2025-01-26 09:11:50|42.42|42.14|42.46|42.18|42.46|42.18|42.42|42.14|4
1737882720000|2025-01-26 09:12:00|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737882730000|2025-01-26 09:12:10|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737882750000|2025-01-26 09:12:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737882780000|2025-01-26 09:13:00|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737882810000|2025-01-26 09:13:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737882820000|2025-01-26 09:13:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737882830000|2025-01-26 09:13:50|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737882840000|2025-01-26 09:14:00|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737882850000|2025-01-26 09:14:10|42.45|42.17|42.47|42.19|42.47|42.19|42.45|42.17|3
1737882860000|2025-01-26 09:14:20|42.45|42.17|42.45|42.17|42.46|42.18|42.44|42.16|4
1737882900000|2025-01-26 09:15:00|42.46|42.18|42.49|42.21|42.49|42.21|42.45|42.17|6
1737882910000|2025-01-26 09:15:10|42.47|42.19|42.46|42.18|42.48|42.2|42.46|42.18|4
1737882920000|2025-01-26 09:15:20|42.45|42.17|42.48|42.2|42.48|42.2|42.45|42.17|4
1737882930000|2025-01-26 09:15:30|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737882940000|2025-01-26 09:15:40|42.5|42.22|42.49|42.21|42.5|42.22|42.48|42.2|5
1737882950000|2025-01-26 09:15:50|42.5|42.22|42.49|42.21|42.5|42.22|42.48|42.2|4
1737882960000|2025-01-26 09:16:00|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737882970000|2025-01-26 09:16:10|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737882980000|2025-01-26 09:16:20|42.47|42.19|42.46|42.18|42.47|42.19|42.46|42.18|2
1737883000000|2025-01-26 09:16:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737883010000|2025-01-26 09:16:50|42.48|42.2|42.5|42.22|42.5|42.22|42.48|42.2|3
1737883020000|2025-01-26 09:17:00|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|4
1737883030000|2025-01-26 09:17:10|42.51|42.23|42.51|42.23|42.51|42.23|42.5|42.22|3
1737883040000|2025-01-26 09:17:20|42.52|42.24|42.54|42.26|42.54|42.26|42.52|42.24|3
1737883050000|2025-01-26 09:17:30|42.55|42.27|42.53|42.25|42.55|42.27|42.53|42.25|5
1737883060000|2025-01-26 09:17:40|42.54|42.26|42.54|42.26|42.54|42.26|42.53|42.25|3
1737883070000|2025-01-26 09:17:50|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737883080000|2025-01-26 09:18:00|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737883110000|2025-01-26 09:18:30|42.54|42.26|42.53|42.25|42.55|42.27|42.53|42.25|4
1737883120000|2025-01-26 09:18:40|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737883140000|2025-01-26 09:19:00|42.51|42.23|42.52|42.24|42.52|42.24|42.5|42.22|4
1737883170000|2025-01-26 09:19:30|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737883200000|2025-01-26 09:20:00|42.54|42.26|42.5|42.22|42.54|42.26|42.5|42.22|4
1737883210000|2025-01-26 09:20:10|42.49|42.21|42.49|42.21|42.49|42.21|42.48|42.2|3
1737883220000|2025-01-26 09:20:20|42.48|42.2|42.46|42.18|42.49|42.21|42.45|42.17|9
1737883230000|2025-01-26 09:20:30|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737883240000|2025-01-26 09:20:40|42.44|42.16|42.43|42.15|42.45|42.17|42.43|42.15|4
1737883250000|2025-01-26 09:20:50|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737883260000|2025-01-26 09:21:00|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737883270000|2025-01-26 09:21:10|42.43|42.15|42.45|42.17|42.45|42.17|42.43|42.15|5
1737883300000|2025-01-26 09:21:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737883320000|2025-01-26 09:22:00|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737883370000|2025-01-26 09:22:50|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737883400000|2025-01-26 09:23:20|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737883420000|2025-01-26 09:23:40|42.42|42.14|42.45|42.17|42.45|42.17|42.42|42.14|2
1737883450000|2025-01-26 09:24:10|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737883460000|2025-01-26 09:24:20|42.4|42.12|42.39|42.11|42.4|42.12|42.38|42.1|4
1737883470000|2025-01-26 09:24:30|42.38|42.1|42.42|42.14|42.42|42.14|42.38|42.1|6
1737883480000|2025-01-26 09:24:40|42.4|42.12|42.38|42.1|42.4|42.12|42.38|42.1|6
1737883490000|2025-01-26 09:24:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737883510000|2025-01-26 09:25:10|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737883530000|2025-01-26 09:25:30|42.4|42.12|42.38|42.1|42.42|42.14|42.38|42.1|5
1737883540000|2025-01-26 09:25:40|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737883570000|2025-01-26 09:26:10|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737883610000|2025-01-26 09:26:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737883620000|2025-01-26 09:27:00|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|4
1737883650000|2025-01-26 09:27:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737883670000|2025-01-26 09:27:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737883700000|2025-01-26 09:28:20|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737883710000|2025-01-26 09:28:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737883730000|2025-01-26 09:28:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737883760000|2025-01-26 09:29:20|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737883790000|2025-01-26 09:29:50|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737883820000|2025-01-26 09:30:20|42.41|42.13|42.41|42.13|42.41|42.13|42.4|42.12|3
1737883830000|2025-01-26 09:30:30|42.39|42.11|42.39|42.11|42.39|42.11|42.38|42.1|3
1737883850000|2025-01-26 09:30:50|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737883860000|2025-01-26 09:31:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737883870000|2025-01-26 09:31:10|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737883880000|2025-01-26 09:31:20|42.37|42.09|42.37|42.09|42.38|42.1|42.36|42.08|5
1737883890000|2025-01-26 09:31:30|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737883910000|2025-01-26 09:31:50|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737883920000|2025-01-26 09:32:00|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737883930000|2025-01-26 09:32:10|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737883940000|2025-01-26 09:32:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737883960000|2025-01-26 09:32:40|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737883980000|2025-01-26 09:33:00|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737884020000|2025-01-26 09:33:40|42.28|42|42.27|41.99|42.28|42|42.25|41.97|6
1737884030000|2025-01-26 09:33:50|42.28|42|42.28|42|42.28|42|42.28|42|1
1737884040000|2025-01-26 09:34:00|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|5
1737884050000|2025-01-26 09:34:10|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|4
1737884060000|2025-01-26 09:34:20|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|4
1737884080000|2025-01-26 09:34:40|42.28|42|42.31|42.03|42.32|42.04|42.28|42|10
1737884090000|2025-01-26 09:34:50|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737884100000|2025-01-26 09:35:00|42.3|42.02|42.28|42|42.3|42.02|42.28|42|3
1737884110000|2025-01-26 09:35:10|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737884120000|2025-01-26 09:35:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737884130000|2025-01-26 09:35:30|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737884140000|2025-01-26 09:35:40|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737884150000|2025-01-26 09:35:50|42.28|42|42.3|42.02|42.3|42.02|42.28|42|6
1737884170000|2025-01-26 09:36:10|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737884180000|2025-01-26 09:36:20|42.32|42.04|42.33|42.05|42.33|42.05|42.31|42.03|6
1737884190000|2025-01-26 09:36:30|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|5
1737884200000|2025-01-26 09:36:40|42.33|42.05|42.33|42.05|42.33|42.05|42.32|42.04|3
1737884220000|2025-01-26 09:37:00|42.34|42.06|42.35|42.07|42.35|42.07|42.33|42.05|4
1737884250000|2025-01-26 09:37:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737884260000|2025-01-26 09:37:40|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737884270000|2025-01-26 09:37:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737884280000|2025-01-26 09:38:00|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737884290000|2025-01-26 09:38:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737884300000|2025-01-26 09:38:20|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737884310000|2025-01-26 09:38:30|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|3
1737884320000|2025-01-26 09:38:40|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737884360000|2025-01-26 09:39:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737884380000|2025-01-26 09:39:40|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737884420000|2025-01-26 09:40:20|42.31|42.03|42.26|41.98|42.31|42.03|42.26|41.98|12
1737884430000|2025-01-26 09:40:30|42.25|41.97|42.24|41.96|42.26|41.98|42.23|41.95|8
1737884440000|2025-01-26 09:40:40|42.25|41.97|42.27|41.99|42.27|41.99|42.25|41.97|5
1737884460000|2025-01-26 09:41:00|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737884470000|2025-01-26 09:41:10|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737884480000|2025-01-26 09:41:20|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737884490000|2025-01-26 09:41:30|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737884500000|2025-01-26 09:41:40|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737884520000|2025-01-26 09:42:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737884530000|2025-01-26 09:42:10|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737884540000|2025-01-26 09:42:20|42.32|42.04|42.32|42.04|42.33|42.05|42.31|42.03|5
1737884550000|2025-01-26 09:42:30|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737884560000|2025-01-26 09:42:40|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737884600000|2025-01-26 09:43:20|42.31|42.03|42.32|42.04|42.32|42.04|42.3|42.02|4
1737884630000|2025-01-26 09:43:50|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|4
1737884640000|2025-01-26 09:44:00|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|3
1737884660000|2025-01-26 09:44:20|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737884680000|2025-01-26 09:44:40|42.34|42.06|42.36|42.08|42.36|42.08|42.34|42.06|2
1737884690000|2025-01-26 09:44:50|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737884700000|2025-01-26 09:45:00|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|7
1737884710000|2025-01-26 09:45:10|42.34|42.06|42.31|42.03|42.34|42.06|42.3|42.02|5
1737884730000|2025-01-26 09:45:30|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737884740000|2025-01-26 09:45:40|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|3
1737884770000|2025-01-26 09:46:10|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737884780000|2025-01-26 09:46:20|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|3
1737884790000|2025-01-26 09:46:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737884800000|2025-01-26 09:46:40|42.39|42.11|42.4|42.12|42.4|42.12|42.38|42.1|4
1737884820000|2025-01-26 09:47:00|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|5
1737884830000|2025-01-26 09:47:10|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737884850000|2025-01-26 09:47:30|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737884880000|2025-01-26 09:48:00|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737884890000|2025-01-26 09:48:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737884900000|2025-01-26 09:48:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|4
1737884910000|2025-01-26 09:48:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737884960000|2025-01-26 09:49:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737885000000|2025-01-26 09:50:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737885050000|2025-01-26 09:50:50|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|4
1737885060000|2025-01-26 09:51:00|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737885090000|2025-01-26 09:51:30|42.29|42.01|42.26|41.98|42.29|42.01|42.26|41.98|6
1737885110000|2025-01-26 09:51:50|42.25|41.97|42.25|41.97|42.26|41.98|42.23|41.95|8
1737885120000|2025-01-26 09:52:00|42.24|41.96|42.23|41.95|42.24|41.96|42.22|41.94|6
1737885130000|2025-01-26 09:52:10|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737885140000|2025-01-26 09:52:20|42.24|41.96|42.26|41.98|42.26|41.98|42.24|41.96|3
1737885170000|2025-01-26 09:52:50|42.25|41.97|42.27|41.99|42.27|41.99|42.25|41.97|3
1737885180000|2025-01-26 09:53:00|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737885200000|2025-01-26 09:53:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737885220000|2025-01-26 09:53:40|42.25|41.97|42.25|41.97|42.26|41.98|42.25|41.97|3
1737885240000|2025-01-26 09:54:00|42.23|41.95|42.22|41.94|42.23|41.95|42.22|41.94|6
1737885270000|2025-01-26 09:54:30|42.23|41.95|42.24|41.96|42.25|41.97|42.23|41.95|4
1737885280000|2025-01-26 09:54:40|42.25|41.97|42.24|41.96|42.25|41.97|42.23|41.95|4
1737885290000|2025-01-26 09:54:50|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737885300000|2025-01-26 09:55:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737885310000|2025-01-26 09:55:10|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737885320000|2025-01-26 09:55:20|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737885330000|2025-01-26 09:55:30|42.2|41.92|42.2|41.92|42.21|41.93|42.2|41.92|3
1737885340000|2025-01-26 09:55:40|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|4
1737885350000|2025-01-26 09:55:50|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737885370000|2025-01-26 09:56:10|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737885380000|2025-01-26 09:56:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737885390000|2025-01-26 09:56:30|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|4
1737885420000|2025-01-26 09:57:00|42.21|41.93|42.21|41.93|42.22|41.94|42.21|41.93|3
1737885440000|2025-01-26 09:57:20|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737885450000|2025-01-26 09:57:30|42.23|41.95|42.23|41.95|42.23|41.95|42.22|41.94|3
1737885470000|2025-01-26 09:57:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737885490000|2025-01-26 09:58:10|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737885500000|2025-01-26 09:58:20|42.23|41.95|42.25|41.97|42.25|41.97|42.23|41.95|3
1737885510000|2025-01-26 09:58:30|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737885550000|2025-01-26 09:59:10|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737885560000|2025-01-26 09:59:20|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737885580000|2025-01-26 09:59:40|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737885600000|2025-01-26 10:00:00|42.23|41.95|42.22|41.94|42.24|41.96|42.22|41.94|4
1737885610000|2025-01-26 10:00:10|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737885620000|2025-01-26 10:00:20|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737885640000|2025-01-26 10:00:40|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737885650000|2025-01-26 10:00:50|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737885660000|2025-01-26 10:01:00|42.18|41.9|42.18|41.9|42.19|41.91|42.18|41.9|3
1737885680000|2025-01-26 10:01:20|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737885690000|2025-01-26 10:01:30|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737885700000|2025-01-26 10:01:40|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737885710000|2025-01-26 10:01:50|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737885720000|2025-01-26 10:02:00|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737885730000|2025-01-26 10:02:10|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737885740000|2025-01-26 10:02:20|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737885750000|2025-01-26 10:02:30|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737885780000|2025-01-26 10:03:00|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737885790000|2025-01-26 10:03:10|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737885810000|2025-01-26 10:03:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737885840000|2025-01-26 10:04:00|42.28|42|42.26|41.98|42.28|42|42.26|41.98|5
1737885850000|2025-01-26 10:04:10|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737885870000|2025-01-26 10:04:30|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737885880000|2025-01-26 10:04:40|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737885900000|2025-01-26 10:05:00|42.3|42.02|42.28|42|42.3|42.02|42.28|42|5
1737885910000|2025-01-26 10:05:10|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737885950000|2025-01-26 10:05:50|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737885960000|2025-01-26 10:06:00|42.3|42.02|42.32|42.04|42.32|42.04|42.3|42.02|2
1737886010000|2025-01-26 10:06:50|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737886030000|2025-01-26 10:07:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737886050000|2025-01-26 10:07:30|42.34|42.06|42.33|42.05|42.35|42.07|42.33|42.05|6
1737886060000|2025-01-26 10:07:40|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737886080000|2025-01-26 10:08:00|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|4
1737886100000|2025-01-26 10:08:20|42.3|42.02|42.3|42.02|42.31|42.03|42.3|42.02|3
1737886120000|2025-01-26 10:08:40|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737886130000|2025-01-26 10:08:50|42.3|42.02|42.3|42.02|42.3|42.02|42.29|42.01|3
1737886140000|2025-01-26 10:09:00|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737886150000|2025-01-26 10:09:10|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737886160000|2025-01-26 10:09:20|42.26|41.98|42.26|41.98|42.26|41.98|42.25|41.97|3
1737886170000|2025-01-26 10:09:30|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737886180000|2025-01-26 10:09:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737886190000|2025-01-26 10:09:50|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737886200000|2025-01-26 10:10:00|42.25|41.97|42.23|41.95|42.25|41.97|42.23|41.95|3
1737886210000|2025-01-26 10:10:10|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|3
1737886230000|2025-01-26 10:10:30|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737886240000|2025-01-26 10:10:40|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737886250000|2025-01-26 10:10:50|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737886260000|2025-01-26 10:11:00|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|5
1737886290000|2025-01-26 10:11:30|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737886300000|2025-01-26 10:11:40|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737886350000|2025-01-26 10:12:30|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|4
1737886360000|2025-01-26 10:12:40|42.19|41.91|42.2|41.92|42.2|41.92|42.19|41.91|2
1737886380000|2025-01-26 10:13:00|42.21|41.93|42.23|41.95|42.23|41.95|42.21|41.93|3
1737886390000|2025-01-26 10:13:10|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737886440000|2025-01-26 10:14:00|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737886450000|2025-01-26 10:14:10|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|4
1737886460000|2025-01-26 10:14:20|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737886490000|2025-01-26 10:14:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737886500000|2025-01-26 10:15:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737886520000|2025-01-26 10:15:20|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737886540000|2025-01-26 10:15:40|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737886550000|2025-01-26 10:15:50|42.28|42|42.26|41.98|42.28|42|42.26|41.98|3
1737886560000|2025-01-26 10:16:00|42.27|41.99|42.28|42|42.28|42|42.26|41.98|5
1737886570000|2025-01-26 10:16:10|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737886590000|2025-01-26 10:16:30|42.25|41.97|42.25|41.97|42.25|41.97|42.24|41.96|3
1737886620000|2025-01-26 10:17:00|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737886640000|2025-01-26 10:17:20|42.21|41.93|42.2|41.92|42.21|41.93|42.2|41.92|2
1737886650000|2025-01-26 10:17:30|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|4
1737886660000|2025-01-26 10:17:40|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737886670000|2025-01-26 10:17:50|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737886680000|2025-01-26 10:18:00|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737886700000|2025-01-26 10:18:20|42.19|41.91|42.18|41.9|42.19|41.91|42.17|41.89|4
1737886720000|2025-01-26 10:18:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737886740000|2025-01-26 10:19:00|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737886750000|2025-01-26 10:19:10|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737886780000|2025-01-26 10:19:40|42.21|41.93|42.22|41.94|42.22|41.94|42.21|41.93|2
1737886790000|2025-01-26 10:19:50|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737886810000|2025-01-26 10:20:10|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|3
1737886820000|2025-01-26 10:20:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737886830000|2025-01-26 10:20:30|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737886840000|2025-01-26 10:20:40|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|2
1737886850000|2025-01-26 10:20:50|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737886860000|2025-01-26 10:21:00|42.12|41.84|42.12|41.84|42.12|41.84|42.11|41.83|3
1737886870000|2025-01-26 10:21:10|42.09|41.81|42.1|41.82|42.11|41.83|42.09|41.81|9
1737886890000|2025-01-26 10:21:30|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737886900000|2025-01-26 10:21:40|42.12|41.84|42.13|41.85|42.13|41.85|42.12|41.84|2
1737886910000|2025-01-26 10:21:50|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737886930000|2025-01-26 10:22:10|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737886940000|2025-01-26 10:22:20|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737886970000|2025-01-26 10:22:50|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737886990000|2025-01-26 10:23:10|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737887020000|2025-01-26 10:23:40|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737887030000|2025-01-26 10:23:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737887050000|2025-01-26 10:24:10|42.18|41.9|42.15|41.87|42.18|41.9|42.15|41.87|6
1737887060000|2025-01-26 10:24:20|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737887090000|2025-01-26 10:24:50|42.17|41.89|42.18|41.9|42.18|41.9|42.17|41.89|2
1737887100000|2025-01-26 10:25:00|42.17|41.89|42.17|41.89|42.18|41.9|42.16|41.88|5
1737887110000|2025-01-26 10:25:10|42.16|41.88|42.15|41.87|42.16|41.88|42.15|41.87|2
1737887120000|2025-01-26 10:25:20|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737887140000|2025-01-26 10:25:40|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737887170000|2025-01-26 10:26:10|42.14|41.86|42.13|41.85|42.14|41.86|42.12|41.84|3
1737887180000|2025-01-26 10:26:20|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737887210000|2025-01-26 10:26:50|42.12|41.84|42.13|41.85|42.14|41.86|42.12|41.84|4
1737887220000|2025-01-26 10:27:00|42.12|41.84|42.12|41.84|42.13|41.85|42.12|41.84|3
1737887240000|2025-01-26 10:27:20|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|2
1737887270000|2025-01-26 10:27:50|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737887300000|2025-01-26 10:28:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737887320000|2025-01-26 10:28:40|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737887360000|2025-01-26 10:29:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737887400000|2025-01-26 10:30:00|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737887410000|2025-01-26 10:30:10|42.14|41.86|42.13|41.85|42.14|41.86|42.13|41.85|2
1737887420000|2025-01-26 10:30:20|42.14|41.86|42.14|41.86|42.14|41.86|42.14|41.86|1
1737887430000|2025-01-26 10:30:30|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|3
1737887440000|2025-01-26 10:30:40|42.16|41.88|42.16|41.88|42.16|41.88|42.16|41.88|1
1737887450000|2025-01-26 10:30:50|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737887500000|2025-01-26 10:31:40|42.18|41.9|42.19|41.91|42.19|41.91|42.18|41.9|2
1737887510000|2025-01-26 10:31:50|42.2|41.92|42.2|41.92|42.2|41.92|42.18|41.9|4
1737887530000|2025-01-26 10:32:10|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737887540000|2025-01-26 10:32:20|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737887550000|2025-01-26 10:32:30|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737887560000|2025-01-26 10:32:40|42.18|41.9|42.18|41.9|42.19|41.91|42.17|41.89|6
1737887580000|2025-01-26 10:33:00|42.17|41.89|42.16|41.88|42.17|41.89|42.15|41.87|4
1737887610000|2025-01-26 10:33:30|42.17|41.89|42.15|41.87|42.17|41.89|42.15|41.87|3
1737887620000|2025-01-26 10:33:40|42.16|41.88|42.16|41.88|42.16|41.88|42.15|41.87|3
1737887630000|2025-01-26 10:33:50|42.17|41.89|42.17|41.89|42.18|41.9|42.17|41.89|3
1737887640000|2025-01-26 10:34:00|42.16|41.88|42.17|41.89|42.17|41.89|42.16|41.88|2
1737887650000|2025-01-26 10:34:10|42.15|41.87|42.16|41.88|42.16|41.88|42.15|41.87|2
1737887700000|2025-01-26 10:35:00|42.17|41.89|42.16|41.88|42.17|41.89|42.15|41.87|3
1737887710000|2025-01-26 10:35:10|42.17|41.89|42.16|41.88|42.17|41.89|42.15|41.87|4
1737887720000|2025-01-26 10:35:20|42.15|41.87|42.14|41.86|42.15|41.87|42.13|41.85|3
1737887730000|2025-01-26 10:35:30|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737887740000|2025-01-26 10:35:40|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737887750000|2025-01-26 10:35:50|42.14|41.86|42.15|41.87|42.15|41.87|42.14|41.86|2
1737887760000|2025-01-26 10:36:00|42.13|41.85|42.13|41.85|42.13|41.85|42.12|41.84|3
1737887770000|2025-01-26 10:36:10|42.12|41.84|42.11|41.83|42.13|41.85|42.11|41.83|5
1737887800000|2025-01-26 10:36:40|42.1|41.82|42.1|41.82|42.12|41.84|42.1|41.82|5
1737887810000|2025-01-26 10:36:50|42.11|41.83|42.1|41.82|42.11|41.83|42.1|41.82|2
1737887820000|2025-01-26 10:37:00|42.08|41.8|42.06|41.78|42.08|41.8|42.05|41.77|5
1737887830000|2025-01-26 10:37:10|42.05|41.77|42.06|41.78|42.06|41.78|42.05|41.77|2
1737887860000|2025-01-26 10:37:40|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737887880000|2025-01-26 10:38:00|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737887890000|2025-01-26 10:38:10|42.07|41.79|42.07|41.79|42.07|41.79|42.07|41.79|1
1737887920000|2025-01-26 10:38:40|42.05|41.77|42.05|41.77|42.06|41.78|42.05|41.77|3
1737887930000|2025-01-26 10:38:50|42.06|41.78|42.05|41.77|42.06|41.78|42.05|41.77|4
1737887940000|2025-01-26 10:39:00|42.06|41.78|42.08|41.8|42.08|41.8|42.06|41.78|3
1737887950000|2025-01-26 10:39:10|42.09|41.81|42.1|41.82|42.1|41.82|42.09|41.81|2
1737887990000|2025-01-26 10:39:50|42.09|41.81|42.06|41.78|42.1|41.82|42.06|41.78|8
1737888000000|2025-01-26 10:40:00|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737888010000|2025-01-26 10:40:10|42.04|41.76|42.02|41.74|42.04|41.76|42.02|41.74|5
1737888020000|2025-01-26 10:40:20|42.01|41.73|42.01|41.73|42.02|41.74|42.01|41.73|7
1737888030000|2025-01-26 10:40:30|42.02|41.74|42.01|41.73|42.02|41.74|42|41.72|6
1737888050000|2025-01-26 10:40:50|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737888060000|2025-01-26 10:41:00|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|2
1737888080000|2025-01-26 10:41:20|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737888090000|2025-01-26 10:41:30|42.04|41.76|42.07|41.79|42.07|41.79|42.04|41.76|4
1737888100000|2025-01-26 10:41:40|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737888120000|2025-01-26 10:42:00|42.05|41.77|42.05|41.77|42.06|41.78|42.04|41.76|4
1737888130000|2025-01-26 10:42:10|42.06|41.78|42.06|41.78|42.06|41.78|42.06|41.78|1
1737888160000|2025-01-26 10:42:40|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737888190000|2025-01-26 10:43:10|42.04|41.76|42.04|41.76|42.05|41.77|42.04|41.76|3
1737888200000|2025-01-26 10:43:20|42.05|41.77|42.04|41.76|42.06|41.78|42.03|41.75|7
1737888210000|2025-01-26 10:43:30|42.05|41.77|42.05|41.77|42.05|41.77|42.05|41.77|1
1737888250000|2025-01-26 10:44:10|42.06|41.78|42.04|41.76|42.06|41.78|42.04|41.76|3
1737888260000|2025-01-26 10:44:20|42.03|41.75|42.04|41.76|42.04|41.76|42.03|41.75|4
1737888270000|2025-01-26 10:44:30|42.03|41.75|42.03|41.75|42.03|41.75|42.02|41.74|3
1737888280000|2025-01-26 10:44:40|42.02|41.74|42.02|41.74|42.02|41.74|42.02|41.74|1
1737888300000|2025-01-26 10:45:00|42.01|41.73|42.01|41.73|42.01|41.73|42.01|41.73|1
1737888310000|2025-01-26 10:45:10|42.02|41.74|42.03|41.75|42.03|41.75|42.02|41.74|2
1737888330000|2025-01-26 10:45:30|42.04|41.76|42.04|41.76|42.04|41.76|42.04|41.76|1
1737888340000|2025-01-26 10:45:40|42.05|41.77|42.07|41.79|42.07|41.79|42.05|41.77|3
1737888360000|2025-01-26 10:46:00|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737888370000|2025-01-26 10:46:10|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737888380000|2025-01-26 10:46:20|42.1|41.82|42.1|41.82|42.1|41.82|42.08|41.8|4
1737888390000|2025-01-26 10:46:30|42.08|41.8|42.09|41.81|42.09|41.81|42.08|41.8|2
1737888400000|2025-01-26 10:46:40|42.1|41.82|42.1|41.82|42.1|41.82|42.1|41.82|1
1737888410000|2025-01-26 10:46:50|42.11|41.83|42.11|41.83|42.11|41.83|42.11|41.83|1
1737888450000|2025-01-26 10:47:30|42.1|41.82|42.1|41.82|42.1|41.82|42.09|41.81|3
1737888460000|2025-01-26 10:47:40|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737888470000|2025-01-26 10:47:50|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737888480000|2025-01-26 10:48:00|42.1|41.82|42.09|41.81|42.1|41.82|42.09|41.81|2
1737888490000|2025-01-26 10:48:10|42.08|41.8|42.08|41.8|42.08|41.8|42.08|41.8|1
1737888510000|2025-01-26 10:48:30|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737888540000|2025-01-26 10:49:00|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737888550000|2025-01-26 10:49:10|42.09|41.81|42.08|41.8|42.09|41.81|42.08|41.8|2
1737888560000|2025-01-26 10:49:20|42.07|41.79|42.08|41.8|42.08|41.8|42.06|41.78|4
1737888570000|2025-01-26 10:49:30|42.06|41.78|42.08|41.8|42.08|41.8|42.06|41.78|3
1737888580000|2025-01-26 10:49:40|42.09|41.81|42.09|41.81|42.09|41.81|42.09|41.81|1
1737888600000|2025-01-26 10:50:00|42.07|41.79|42.08|41.8|42.08|41.8|42.07|41.79|2
1737888610000|2025-01-26 10:50:10|42.07|41.79|42.05|41.77|42.07|41.79|42.05|41.77|2
1737888620000|2025-01-26 10:50:20|42.04|41.76|42.07|41.79|42.07|41.79|42.04|41.76|4
1737888660000|2025-01-26 10:51:00|42.08|41.8|42.1|41.82|42.1|41.82|42.08|41.8|3
1737888690000|2025-01-26 10:51:30|42.09|41.81|42.09|41.81|42.09|41.81|42.08|41.8|3
1737888710000|2025-01-26 10:51:50|42.1|41.82|42.11|41.83|42.11|41.83|42.1|41.82|2
1737888720000|2025-01-26 10:52:00|42.12|41.84|42.12|41.84|42.12|41.84|42.12|41.84|1
1737888740000|2025-01-26 10:52:20|42.13|41.85|42.13|41.85|42.13|41.85|42.13|41.85|1
1737888770000|2025-01-26 10:52:50|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|3
1737888780000|2025-01-26 10:53:00|42.15|41.87|42.17|41.89|42.17|41.89|42.15|41.87|3
1737888790000|2025-01-26 10:53:10|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737888800000|2025-01-26 10:53:20|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737888840000|2025-01-26 10:54:00|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737888860000|2025-01-26 10:54:20|42.21|41.93|42.21|41.93|42.21|41.93|42.2|41.92|3
1737888880000|2025-01-26 10:54:40|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737888900000|2025-01-26 10:55:00|42.2|41.92|42.19|41.91|42.21|41.93|42.19|41.91|4
1737888910000|2025-01-26 10:55:10|42.2|41.92|42.19|41.91|42.2|41.92|42.18|41.9|5
1737888940000|2025-01-26 10:55:40|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737888960000|2025-01-26 10:56:00|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|2
1737888980000|2025-01-26 10:56:20|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737888990000|2025-01-26 10:56:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737889010000|2025-01-26 10:56:50|42.26|41.98|42.24|41.96|42.26|41.98|42.24|41.96|3
1737889020000|2025-01-26 10:57:00|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737889040000|2025-01-26 10:57:20|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737889050000|2025-01-26 10:57:30|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737889110000|2025-01-26 10:58:30|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737889170000|2025-01-26 10:59:30|42.27|41.99|42.27|41.99|42.28|42|42.26|41.98|4
1737889180000|2025-01-26 10:59:40|42.28|42|42.29|42.01|42.3|42.02|42.28|42|4
1737889210000|2025-01-26 11:00:10|42.28|42|42.28|42|42.28|42|42.28|42|1
1737889230000|2025-01-26 11:00:30|42.27|41.99|42.26|41.98|42.27|41.99|42.26|41.98|2
1737889240000|2025-01-26 11:00:40|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737889260000|2025-01-26 11:01:00|42.27|41.99|42.28|42|42.28|42|42.27|41.99|2
1737889270000|2025-01-26 11:01:10|42.27|41.99|42.27|41.99|42.27|41.99|42.26|41.98|3
1737889280000|2025-01-26 11:01:20|42.28|42|42.28|42|42.3|42.02|42.28|42|4
1737889290000|2025-01-26 11:01:30|42.25|41.97|42.29|42.01|42.29|42.01|42.25|41.97|5
1737889300000|2025-01-26 11:01:40|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737889330000|2025-01-26 11:02:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737889340000|2025-01-26 11:02:20|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737889350000|2025-01-26 11:02:30|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|4
1737889360000|2025-01-26 11:02:40|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737889380000|2025-01-26 11:03:00|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737889390000|2025-01-26 11:03:10|42.31|42.03|42.34|42.06|42.34|42.06|42.31|42.03|4
1737889400000|2025-01-26 11:03:20|42.35|42.07|42.34|42.06|42.35|42.07|42.33|42.05|3
1737889420000|2025-01-26 11:03:40|42.32|42.04|42.33|42.05|42.33|42.05|42.3|42.02|8
1737889430000|2025-01-26 11:03:50|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|3
1737889440000|2025-01-26 11:04:00|42.33|42.05|42.32|42.04|42.34|42.06|42.32|42.04|6
1737889450000|2025-01-26 11:04:10|42.31|42.03|42.3|42.02|42.32|42.04|42.3|42.02|4
1737889460000|2025-01-26 11:04:20|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737889480000|2025-01-26 11:04:40|42.33|42.05|42.31|42.03|42.33|42.05|42.31|42.03|3
1737889490000|2025-01-26 11:04:50|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737889510000|2025-01-26 11:05:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737889520000|2025-01-26 11:05:20|42.32|42.04|42.32|42.04|42.33|42.05|42.31|42.03|5
1737889540000|2025-01-26 11:05:40|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737889550000|2025-01-26 11:05:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737889560000|2025-01-26 11:06:00|42.34|42.06|42.31|42.03|42.34|42.06|42.31|42.03|3
1737889570000|2025-01-26 11:06:10|42.32|42.04|42.34|42.06|42.34|42.06|42.31|42.03|6
1737889590000|2025-01-26 11:06:30|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737889630000|2025-01-26 11:07:10|42.33|42.05|42.35|42.07|42.36|42.08|42.33|42.05|7
1737889640000|2025-01-26 11:07:20|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|3
1737889650000|2025-01-26 11:07:30|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|5
1737889660000|2025-01-26 11:07:40|42.36|42.08|42.37|42.09|42.38|42.1|42.36|42.08|4
1737889670000|2025-01-26 11:07:50|42.38|42.1|42.36|42.08|42.38|42.1|42.36|42.08|5
1737889680000|2025-01-26 11:08:00|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737889690000|2025-01-26 11:08:10|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737889700000|2025-01-26 11:08:20|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737889710000|2025-01-26 11:08:30|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737889720000|2025-01-26 11:08:40|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737889730000|2025-01-26 11:08:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737889740000|2025-01-26 11:09:00|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737889750000|2025-01-26 11:09:10|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737889760000|2025-01-26 11:09:20|42.38|42.1|42.39|42.11|42.39|42.11|42.38|42.1|2
1737889770000|2025-01-26 11:09:30|42.4|42.12|42.39|42.11|42.41|42.13|42.39|42.11|4
1737889810000|2025-01-26 11:10:10|42.42|42.14|42.4|42.12|42.43|42.15|42.4|42.12|3
1737889820000|2025-01-26 11:10:20|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737889830000|2025-01-26 11:10:30|42.42|42.14|42.4|42.12|42.42|42.14|42.4|42.12|7
1737889850000|2025-01-26 11:10:50|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737889860000|2025-01-26 11:11:00|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737889870000|2025-01-26 11:11:10|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737889900000|2025-01-26 11:11:40|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737889940000|2025-01-26 11:12:20|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|4
1737889980000|2025-01-26 11:13:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737890010000|2025-01-26 11:13:30|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737890020000|2025-01-26 11:13:40|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737890040000|2025-01-26 11:14:00|42.43|42.15|42.44|42.16|42.44|42.16|42.43|42.15|2
1737890050000|2025-01-26 11:14:10|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737890070000|2025-01-26 11:14:30|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737890080000|2025-01-26 11:14:40|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737890090000|2025-01-26 11:14:50|42.49|42.21|42.49|42.21|42.49|42.21|42.47|42.19|4
1737890100000|2025-01-26 11:15:00|42.48|42.2|42.48|42.2|42.48|42.2|42.47|42.19|3
1737890110000|2025-01-26 11:15:10|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737890120000|2025-01-26 11:15:20|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737890130000|2025-01-26 11:15:30|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737890150000|2025-01-26 11:15:50|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737890160000|2025-01-26 11:16:00|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737890170000|2025-01-26 11:16:10|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737890200000|2025-01-26 11:16:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737890210000|2025-01-26 11:16:50|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737890220000|2025-01-26 11:17:00|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|4
1737890230000|2025-01-26 11:17:10|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737890240000|2025-01-26 11:17:20|42.47|42.19|42.5|42.22|42.51|42.23|42.47|42.19|6
1737890250000|2025-01-26 11:17:30|42.51|42.23|42.51|42.23|42.52|42.24|42.51|42.23|3
1737890270000|2025-01-26 11:17:50|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737890280000|2025-01-26 11:18:00|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737890290000|2025-01-26 11:18:10|42.5|42.22|42.5|42.22|42.51|42.23|42.5|42.22|3
1737890310000|2025-01-26 11:18:30|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737890320000|2025-01-26 11:18:40|42.5|42.22|42.5|42.22|42.5|42.22|42.49|42.21|3
1737890330000|2025-01-26 11:18:50|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737890340000|2025-01-26 11:19:00|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737890350000|2025-01-26 11:19:10|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|4
1737890370000|2025-01-26 11:19:30|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737890400000|2025-01-26 11:20:00|42.49|42.21|42.48|42.2|42.49|42.21|42.48|42.2|2
1737890420000|2025-01-26 11:20:20|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|4
1737890440000|2025-01-26 11:20:40|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737890470000|2025-01-26 11:21:10|42.49|42.21|42.47|42.19|42.49|42.21|42.47|42.19|5
1737890480000|2025-01-26 11:21:20|42.48|42.2|42.47|42.19|42.48|42.2|42.47|42.19|2
1737890490000|2025-01-26 11:21:30|42.48|42.2|42.51|42.23|42.51|42.23|42.48|42.2|4
1737890500000|2025-01-26 11:21:40|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737890520000|2025-01-26 11:22:00|42.49|42.21|42.49|42.21|42.5|42.22|42.47|42.19|9
1737890530000|2025-01-26 11:22:10|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737890540000|2025-01-26 11:22:20|42.48|42.2|42.5|42.22|42.5|42.22|42.48|42.2|3
1737890550000|2025-01-26 11:22:30|42.49|42.21|42.51|42.23|42.52|42.24|42.49|42.21|7
1737890570000|2025-01-26 11:22:50|42.5|42.22|42.5|42.22|42.51|42.23|42.5|42.22|3
1737890600000|2025-01-26 11:23:20|42.49|42.21|42.49|42.21|42.5|42.22|42.49|42.21|3
1737890630000|2025-01-26 11:23:50|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737890640000|2025-01-26 11:24:00|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737890650000|2025-01-26 11:24:10|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737890670000|2025-01-26 11:24:30|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737890680000|2025-01-26 11:24:40|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737890690000|2025-01-26 11:24:50|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|8
1737890700000|2025-01-26 11:25:00|42.46|42.18|42.46|42.18|42.47|42.19|42.45|42.17|5
1737890710000|2025-01-26 11:25:10|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|2
1737890720000|2025-01-26 11:25:20|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|3
1737890730000|2025-01-26 11:25:30|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737890760000|2025-01-26 11:26:00|42.45|42.17|42.45|42.17|42.46|42.18|42.45|42.17|3
1737890790000|2025-01-26 11:26:30|42.44|42.16|42.44|42.16|42.45|42.17|42.44|42.16|3
1737890800000|2025-01-26 11:26:40|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|4
1737890810000|2025-01-26 11:26:50|42.41|42.13|42.41|42.13|42.42|42.14|42.41|42.13|3
1737890820000|2025-01-26 11:27:00|42.42|42.14|42.42|42.14|42.42|42.14|42.41|42.13|3
1737890830000|2025-01-26 11:27:10|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737890840000|2025-01-26 11:27:20|42.41|42.13|42.4|42.12|42.41|42.13|42.39|42.11|3
1737890870000|2025-01-26 11:27:50|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737890880000|2025-01-26 11:28:00|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737890890000|2025-01-26 11:28:10|42.44|42.16|42.45|42.17|42.45|42.17|42.44|42.16|2
1737890900000|2025-01-26 11:28:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737890920000|2025-01-26 11:28:40|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737890930000|2025-01-26 11:28:50|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737890950000|2025-01-26 11:29:10|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737890960000|2025-01-26 11:29:20|42.47|42.19|42.47|42.19|42.48|42.2|42.47|42.19|3
1737890980000|2025-01-26 11:29:40|42.48|42.2|42.48|42.2|42.49|42.21|42.48|42.2|3
1737891000000|2025-01-26 11:30:00|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737891010000|2025-01-26 11:30:10|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737891020000|2025-01-26 11:30:20|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737891030000|2025-01-26 11:30:30|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737891040000|2025-01-26 11:30:40|42.49|42.21|42.49|42.21|42.5|42.22|42.49|42.21|3
1737891050000|2025-01-26 11:30:50|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737891070000|2025-01-26 11:31:10|42.5|42.22|42.5|42.22|42.51|42.23|42.5|42.22|3
1737891080000|2025-01-26 11:31:20|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|2
1737891090000|2025-01-26 11:31:30|42.49|42.21|42.48|42.2|42.49|42.21|42.48|42.2|2
1737891100000|2025-01-26 11:31:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737891120000|2025-01-26 11:32:00|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737891130000|2025-01-26 11:32:10|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737891140000|2025-01-26 11:32:20|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737891180000|2025-01-26 11:33:00|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737891190000|2025-01-26 11:33:10|42.49|42.21|42.48|42.2|42.49|42.21|42.48|42.2|2
1737891200000|2025-01-26 11:33:20|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737891230000|2025-01-26 11:33:50|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737891240000|2025-01-26 11:34:00|42.49|42.21|42.49|42.21|42.49|42.21|42.48|42.2|3
1737891250000|2025-01-26 11:34:10|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737891260000|2025-01-26 11:34:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737891270000|2025-01-26 11:34:30|42.54|42.26|42.54|42.26|42.54|42.26|42.53|42.25|3
1737891280000|2025-01-26 11:34:40|42.53|42.25|42.55|42.27|42.55|42.27|42.53|42.25|3
1737891290000|2025-01-26 11:34:50|42.56|42.28|42.55|42.27|42.56|42.28|42.54|42.26|4
1737891300000|2025-01-26 11:35:00|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737891310000|2025-01-26 11:35:10|42.54|42.26|42.5|42.22|42.54|42.26|42.5|42.22|7
1737891320000|2025-01-26 11:35:20|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737891330000|2025-01-26 11:35:30|42.51|42.23|42.52|42.24|42.54|42.26|42.51|42.23|7
1737891340000|2025-01-26 11:35:40|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737891360000|2025-01-26 11:36:00|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737891380000|2025-01-26 11:36:20|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737891390000|2025-01-26 11:36:30|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737891400000|2025-01-26 11:36:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737891430000|2025-01-26 11:37:10|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737891490000|2025-01-26 11:38:10|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737891540000|2025-01-26 11:39:00|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737891560000|2025-01-26 11:39:20|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737891580000|2025-01-26 11:39:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737891610000|2025-01-26 11:40:10|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737891620000|2025-01-26 11:40:20|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737891660000|2025-01-26 11:41:00|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737891670000|2025-01-26 11:41:10|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737891680000|2025-01-26 11:41:20|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737891690000|2025-01-26 11:41:30|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737891700000|2025-01-26 11:41:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737891710000|2025-01-26 11:41:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737891720000|2025-01-26 11:42:00|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737891730000|2025-01-26 11:42:10|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737891740000|2025-01-26 11:42:20|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737891750000|2025-01-26 11:42:30|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737891780000|2025-01-26 11:43:00|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737891790000|2025-01-26 11:43:10|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737891800000|2025-01-26 11:43:20|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737891810000|2025-01-26 11:43:30|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737891830000|2025-01-26 11:43:50|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737891870000|2025-01-26 11:44:30|42.54|42.26|42.53|42.25|42.54|42.26|42.52|42.24|4
1737891890000|2025-01-26 11:44:50|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737891900000|2025-01-26 11:45:00|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737891930000|2025-01-26 11:45:30|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|4
1737891940000|2025-01-26 11:45:40|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737891950000|2025-01-26 11:45:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737891970000|2025-01-26 11:46:10|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737891980000|2025-01-26 11:46:20|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737891990000|2025-01-26 11:46:30|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737892020000|2025-01-26 11:47:00|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737892030000|2025-01-26 11:47:10|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737892040000|2025-01-26 11:47:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737892050000|2025-01-26 11:47:30|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737892060000|2025-01-26 11:47:40|42.55|42.27|42.54|42.26|42.55|42.27|42.53|42.25|7
1737892070000|2025-01-26 11:47:50|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737892080000|2025-01-26 11:48:00|42.51|42.23|42.51|42.23|42.52|42.24|42.51|42.23|3
1737892090000|2025-01-26 11:48:10|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737892110000|2025-01-26 11:48:30|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737892120000|2025-01-26 11:48:40|42.53|42.25|42.53|42.25|42.53|42.25|42.52|42.24|3
1737892130000|2025-01-26 11:48:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737892150000|2025-01-26 11:49:10|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737892180000|2025-01-26 11:49:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737892190000|2025-01-26 11:49:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737892210000|2025-01-26 11:50:10|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737892260000|2025-01-26 11:51:00|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737892270000|2025-01-26 11:51:10|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737892280000|2025-01-26 11:51:20|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737892300000|2025-01-26 11:51:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737892310000|2025-01-26 11:51:50|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737892320000|2025-01-26 11:52:00|42.55|42.27|42.55|42.27|42.56|42.28|42.55|42.27|3
1737892330000|2025-01-26 11:52:10|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|3
1737892360000|2025-01-26 11:52:40|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737892390000|2025-01-26 11:53:10|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737892400000|2025-01-26 11:53:20|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737892410000|2025-01-26 11:53:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737892450000|2025-01-26 11:54:10|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737892530000|2025-01-26 11:55:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737892580000|2025-01-26 11:56:20|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737892610000|2025-01-26 11:56:50|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737892620000|2025-01-26 11:57:00|42.6|42.32|42.62|42.34|42.62|42.34|42.6|42.32|3
1737892630000|2025-01-26 11:57:10|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737892650000|2025-01-26 11:57:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737892680000|2025-01-26 11:58:00|42.61|42.33|42.63|42.35|42.63|42.35|42.61|42.33|3
1737892690000|2025-01-26 11:58:10|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737892700000|2025-01-26 11:58:20|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737892710000|2025-01-26 11:58:30|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737892720000|2025-01-26 11:58:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737892750000|2025-01-26 11:59:10|42.58|42.3|42.57|42.29|42.59|42.31|42.57|42.29|4
1737892800000|2025-01-26 12:00:00|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737892810000|2025-01-26 12:00:10|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737892820000|2025-01-26 12:00:20|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737892830000|2025-01-26 12:00:30|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737892840000|2025-01-26 12:00:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737892850000|2025-01-26 12:00:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737892860000|2025-01-26 12:01:00|42.56|42.28|42.57|42.29|42.58|42.3|42.55|42.27|5
1737892870000|2025-01-26 12:01:10|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737892880000|2025-01-26 12:01:20|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|4
1737892890000|2025-01-26 12:01:30|42.58|42.3|42.58|42.3|42.59|42.31|42.57|42.29|4
1737892900000|2025-01-26 12:01:40|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737892910000|2025-01-26 12:01:50|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737892950000|2025-01-26 12:02:30|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737892980000|2025-01-26 12:03:00|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737893010000|2025-01-26 12:03:30|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737893020000|2025-01-26 12:03:40|42.57|42.29|42.57|42.29|42.57|42.29|42.56|42.28|3
1737893030000|2025-01-26 12:03:50|42.56|42.28|42.58|42.3|42.58|42.3|42.56|42.28|5
1737893040000|2025-01-26 12:04:00|42.59|42.31|42.61|42.33|42.61|42.33|42.59|42.31|5
1737893060000|2025-01-26 12:04:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737893070000|2025-01-26 12:04:30|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737893080000|2025-01-26 12:04:40|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737893100000|2025-01-26 12:05:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737893110000|2025-01-26 12:05:10|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737893120000|2025-01-26 12:05:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737893150000|2025-01-26 12:05:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737893170000|2025-01-26 12:06:10|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737893180000|2025-01-26 12:06:20|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737893210000|2025-01-26 12:06:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737893220000|2025-01-26 12:07:00|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737893230000|2025-01-26 12:07:10|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737893240000|2025-01-26 12:07:20|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737893250000|2025-01-26 12:07:30|42.6|42.32|42.57|42.29|42.6|42.32|42.57|42.29|4
1737893260000|2025-01-26 12:07:40|42.56|42.28|42.55|42.27|42.57|42.29|42.55|42.27|7
1737893270000|2025-01-26 12:07:50|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737893280000|2025-01-26 12:08:00|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737893290000|2025-01-26 12:08:10|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737893300000|2025-01-26 12:08:20|42.55|42.27|42.55|42.27|42.56|42.28|42.55|42.27|3
1737893310000|2025-01-26 12:08:30|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737893320000|2025-01-26 12:08:40|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737893340000|2025-01-26 12:09:00|42.52|42.24|42.52|42.24|42.52|42.24|42.51|42.23|3
1737893360000|2025-01-26 12:09:20|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737893370000|2025-01-26 12:09:30|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737893390000|2025-01-26 12:09:50|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737893400000|2025-01-26 12:10:00|42.52|42.24|42.51|42.23|42.52|42.24|42.5|42.22|3
1737893410000|2025-01-26 12:10:10|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737893430000|2025-01-26 12:10:30|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737893440000|2025-01-26 12:10:40|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737893450000|2025-01-26 12:10:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737893460000|2025-01-26 12:11:00|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737893470000|2025-01-26 12:11:10|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737893480000|2025-01-26 12:11:20|42.57|42.29|42.58|42.3|42.6|42.32|42.57|42.29|6
1737893490000|2025-01-26 12:11:30|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737893500000|2025-01-26 12:11:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737893510000|2025-01-26 12:11:50|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737893520000|2025-01-26 12:12:00|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737893540000|2025-01-26 12:12:20|42.58|42.3|42.58|42.3|42.59|42.31|42.58|42.3|3
1737893550000|2025-01-26 12:12:30|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737893570000|2025-01-26 12:12:50|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737893580000|2025-01-26 12:13:00|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737893590000|2025-01-26 12:13:10|42.58|42.3|42.6|42.32|42.6|42.32|42.58|42.3|3
1737893600000|2025-01-26 12:13:20|42.58|42.3|42.58|42.3|42.59|42.31|42.58|42.3|7
1737893610000|2025-01-26 12:13:30|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737893620000|2025-01-26 12:13:40|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737893640000|2025-01-26 12:14:00|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737893650000|2025-01-26 12:14:10|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737893660000|2025-01-26 12:14:20|42.59|42.31|42.59|42.31|42.59|42.31|42.58|42.3|3
1737893670000|2025-01-26 12:14:30|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|3
1737893680000|2025-01-26 12:14:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737893690000|2025-01-26 12:14:50|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|4
1737893700000|2025-01-26 12:15:00|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737893710000|2025-01-26 12:15:10|42.55|42.27|42.55|42.27|42.56|42.28|42.54|42.26|5
1737893730000|2025-01-26 12:15:30|42.57|42.29|42.55|42.27|42.57|42.29|42.55|42.27|5
1737893760000|2025-01-26 12:16:00|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737893780000|2025-01-26 12:16:20|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|3
1737893800000|2025-01-26 12:16:40|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737893810000|2025-01-26 12:16:50|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737893820000|2025-01-26 12:17:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737893830000|2025-01-26 12:17:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737893840000|2025-01-26 12:17:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737893850000|2025-01-26 12:17:30|42.62|42.34|42.62|42.34|42.63|42.35|42.61|42.33|7
1737893880000|2025-01-26 12:18:00|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737893910000|2025-01-26 12:18:30|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|5
1737893930000|2025-01-26 12:18:50|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737893940000|2025-01-26 12:19:00|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737893950000|2025-01-26 12:19:10|42.62|42.34|42.65|42.37|42.65|42.37|42.62|42.34|3
1737893960000|2025-01-26 12:19:20|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737893970000|2025-01-26 12:19:30|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737893980000|2025-01-26 12:19:40|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737894020000|2025-01-26 12:20:20|42.65|42.37|42.67|42.39|42.67|42.39|42.65|42.37|4
1737894030000|2025-01-26 12:20:30|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737894040000|2025-01-26 12:20:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737894060000|2025-01-26 12:21:00|42.63|42.35|42.64|42.36|42.64|42.36|42.62|42.34|4
1737894070000|2025-01-26 12:21:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737894090000|2025-01-26 12:21:30|42.67|42.39|42.68|42.4|42.68|42.4|42.66|42.38|4
1737894130000|2025-01-26 12:22:10|42.66|42.38|42.67|42.39|42.67|42.39|42.65|42.37|4
1737894150000|2025-01-26 12:22:30|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737894160000|2025-01-26 12:22:40|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737894180000|2025-01-26 12:23:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737894200000|2025-01-26 12:23:20|42.66|42.38|42.66|42.38|42.67|42.39|42.65|42.37|6
1737894210000|2025-01-26 12:23:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737894220000|2025-01-26 12:23:40|42.68|42.4|42.68|42.4|42.68|42.4|42.67|42.39|3
1737894240000|2025-01-26 12:24:00|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737894250000|2025-01-26 12:24:10|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737894260000|2025-01-26 12:24:20|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737894270000|2025-01-26 12:24:30|42.71|42.43|42.7|42.42|42.71|42.43|42.68|42.4|5
1737894280000|2025-01-26 12:24:40|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737894320000|2025-01-26 12:25:20|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737894330000|2025-01-26 12:25:30|42.69|42.41|42.68|42.4|42.69|42.41|42.67|42.39|4
1737894360000|2025-01-26 12:26:00|42.69|42.41|42.75|42.47|42.75|42.47|42.69|42.41|10
1737894370000|2025-01-26 12:26:10|42.76|42.48|42.74|42.46|42.76|42.48|42.73|42.45|9
1737894400000|2025-01-26 12:26:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737894410000|2025-01-26 12:26:50|42.73|42.45|42.75|42.47|42.75|42.47|42.73|42.45|4
1737894420000|2025-01-26 12:27:00|42.74|42.46|42.74|42.46|42.75|42.47|42.74|42.46|3
1737894440000|2025-01-26 12:27:20|42.73|42.45|42.73|42.45|42.74|42.46|42.73|42.45|3
1737894460000|2025-01-26 12:27:40|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737894470000|2025-01-26 12:27:50|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737894480000|2025-01-26 12:28:00|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|2
1737894490000|2025-01-26 12:28:10|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737894500000|2025-01-26 12:28:20|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737894520000|2025-01-26 12:28:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737894540000|2025-01-26 12:29:00|42.74|42.46|42.75|42.47|42.75|42.47|42.74|42.46|2
1737894560000|2025-01-26 12:29:20|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737894580000|2025-01-26 12:29:40|42.77|42.49|42.76|42.48|42.77|42.49|42.75|42.47|4
1737894600000|2025-01-26 12:30:00|42.74|42.46|42.75|42.47|42.75|42.47|42.73|42.45|7
1737894610000|2025-01-26 12:30:10|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|2
1737894620000|2025-01-26 12:30:20|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737894630000|2025-01-26 12:30:30|42.72|42.44|42.72|42.44|42.73|42.45|42.72|42.44|3
1737894640000|2025-01-26 12:30:40|42.73|42.45|42.71|42.43|42.73|42.45|42.71|42.43|3
1737894650000|2025-01-26 12:30:50|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737894660000|2025-01-26 12:31:00|42.67|42.39|42.7|42.42|42.7|42.42|42.67|42.39|4
1737894670000|2025-01-26 12:31:10|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737894680000|2025-01-26 12:31:20|42.68|42.4|42.7|42.42|42.7|42.42|42.68|42.4|3
1737894690000|2025-01-26 12:31:30|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737894700000|2025-01-26 12:31:40|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737894720000|2025-01-26 12:32:00|42.69|42.41|42.65|42.37|42.69|42.41|42.65|42.37|5
1737894730000|2025-01-26 12:32:10|42.66|42.38|42.63|42.35|42.66|42.38|42.63|42.35|3
1737894740000|2025-01-26 12:32:20|42.64|42.36|42.61|42.33|42.64|42.36|42.61|42.33|9
1737894750000|2025-01-26 12:32:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737894770000|2025-01-26 12:32:50|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737894810000|2025-01-26 12:33:30|42.63|42.35|42.65|42.37|42.65|42.37|42.63|42.35|5
1737894820000|2025-01-26 12:33:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|4
1737894840000|2025-01-26 12:34:00|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737894850000|2025-01-26 12:34:10|42.6|42.32|42.59|42.31|42.62|42.34|42.59|42.31|5
1737894860000|2025-01-26 12:34:20|42.6|42.32|42.59|42.31|42.6|42.32|42.58|42.3|5
1737894870000|2025-01-26 12:34:30|42.57|42.29|42.56|42.28|42.58|42.3|42.56|42.28|3
1737894880000|2025-01-26 12:34:40|42.57|42.29|42.56|42.28|42.57|42.29|42.55|42.27|4
1737894890000|2025-01-26 12:34:50|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737894920000|2025-01-26 12:35:20|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737894940000|2025-01-26 12:35:40|42.58|42.3|42.59|42.31|42.59|42.31|42.57|42.29|4
1737894950000|2025-01-26 12:35:50|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|4
1737894960000|2025-01-26 12:36:00|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737894970000|2025-01-26 12:36:10|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737894990000|2025-01-26 12:36:30|42.57|42.29|42.55|42.27|42.58|42.3|42.55|42.27|9
1737895000000|2025-01-26 12:36:40|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|3
1737895020000|2025-01-26 12:37:00|42.57|42.29|42.59|42.31|42.59|42.31|42.57|42.29|3
1737895030000|2025-01-26 12:37:10|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737895040000|2025-01-26 12:37:20|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|4
1737895050000|2025-01-26 12:37:30|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737895060000|2025-01-26 12:37:40|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737895080000|2025-01-26 12:38:00|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737895090000|2025-01-26 12:38:10|42.57|42.29|42.57|42.29|42.57|42.29|42.56|42.28|3
1737895120000|2025-01-26 12:38:40|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737895130000|2025-01-26 12:38:50|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|3
1737895140000|2025-01-26 12:39:00|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737895160000|2025-01-26 12:39:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737895180000|2025-01-26 12:39:40|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737895230000|2025-01-26 12:40:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737895250000|2025-01-26 12:40:50|42.58|42.3|42.58|42.3|42.59|42.31|42.58|42.3|5
1737895260000|2025-01-26 12:41:00|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|5
1737895270000|2025-01-26 12:41:10|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737895280000|2025-01-26 12:41:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737895290000|2025-01-26 12:41:30|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737895310000|2025-01-26 12:41:50|42.55|42.27|42.54|42.26|42.55|42.27|42.54|42.26|2
1737895330000|2025-01-26 12:42:10|42.53|42.25|42.52|42.24|42.53|42.25|42.51|42.23|6
1737895340000|2025-01-26 12:42:20|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737895350000|2025-01-26 12:42:30|42.51|42.23|42.5|42.22|42.51|42.23|42.5|42.22|4
1737895370000|2025-01-26 12:42:50|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737895380000|2025-01-26 12:43:00|42.5|42.22|42.52|42.24|42.52|42.24|42.49|42.21|5
1737895430000|2025-01-26 12:43:50|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737895440000|2025-01-26 12:44:00|42.54|42.26|42.56|42.28|42.56|42.28|42.54|42.26|3
1737895450000|2025-01-26 12:44:10|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737895460000|2025-01-26 12:44:20|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|3
1737895470000|2025-01-26 12:44:30|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|4
1737895510000|2025-01-26 12:45:10|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737895520000|2025-01-26 12:45:20|42.59|42.31|42.58|42.3|42.59|42.31|42.57|42.29|5
1737895540000|2025-01-26 12:45:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737895560000|2025-01-26 12:46:00|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737895570000|2025-01-26 12:46:10|42.55|42.27|42.55|42.27|42.55|42.27|42.54|42.26|5
1737895580000|2025-01-26 12:46:20|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737895600000|2025-01-26 12:46:40|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737895620000|2025-01-26 12:47:00|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|4
1737895630000|2025-01-26 12:47:10|42.55|42.27|42.55|42.27|42.55|42.27|42.54|42.26|3
1737895660000|2025-01-26 12:47:40|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737895670000|2025-01-26 12:47:50|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737895680000|2025-01-26 12:48:00|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737895730000|2025-01-26 12:48:50|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737895740000|2025-01-26 12:49:00|42.55|42.27|42.53|42.25|42.56|42.28|42.52|42.24|7
1737895750000|2025-01-26 12:49:10|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737895760000|2025-01-26 12:49:20|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737895770000|2025-01-26 12:49:30|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737895810000|2025-01-26 12:50:10|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737895820000|2025-01-26 12:50:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737895830000|2025-01-26 12:50:30|42.55|42.27|42.55|42.27|42.56|42.28|42.55|42.27|3
1737895850000|2025-01-26 12:50:50|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737895860000|2025-01-26 12:51:00|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737895870000|2025-01-26 12:51:10|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737895900000|2025-01-26 12:51:40|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737895910000|2025-01-26 12:51:50|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737895920000|2025-01-26 12:52:00|42.59|42.31|42.62|42.34|42.62|42.34|42.59|42.31|8
1737895930000|2025-01-26 12:52:10|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737895960000|2025-01-26 12:52:40|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737896020000|2025-01-26 12:53:40|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737896050000|2025-01-26 12:54:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737896060000|2025-01-26 12:54:20|42.61|42.33|42.63|42.35|42.63|42.35|42.61|42.33|3
1737896090000|2025-01-26 12:54:50|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|5
1737896100000|2025-01-26 12:55:00|42.61|42.33|42.6|42.32|42.61|42.33|42.58|42.3|5
1737896120000|2025-01-26 12:55:20|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737896150000|2025-01-26 12:55:50|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737896160000|2025-01-26 12:56:00|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737896180000|2025-01-26 12:56:20|42.63|42.35|42.65|42.37|42.65|42.37|42.63|42.35|3
1737896200000|2025-01-26 12:56:40|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737896220000|2025-01-26 12:57:00|42.68|42.4|42.69|42.41|42.7|42.42|42.68|42.4|6
1737896230000|2025-01-26 12:57:10|42.68|42.4|42.7|42.42|42.7|42.42|42.68|42.4|5
1737896240000|2025-01-26 12:57:20|42.68|42.4|42.7|42.42|42.7|42.42|42.68|42.4|3
1737896260000|2025-01-26 12:57:40|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737896300000|2025-01-26 12:58:20|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737896310000|2025-01-26 12:58:30|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737896320000|2025-01-26 12:58:40|42.71|42.43|42.72|42.44|42.72|42.44|42.71|42.43|2
1737896330000|2025-01-26 12:58:50|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737896350000|2025-01-26 12:59:10|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|3
1737896370000|2025-01-26 12:59:30|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737896380000|2025-01-26 12:59:40|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737896390000|2025-01-26 12:59:50|42.71|42.43|42.71|42.43|42.71|42.43|42.7|42.42|3
1737896410000|2025-01-26 13:00:10|42.72|42.44|42.73|42.45|42.73|42.45|42.71|42.43|4
1737896420000|2025-01-26 13:00:20|42.7|42.42|42.7|42.42|42.72|42.44|42.7|42.42|6
1737896430000|2025-01-26 13:00:30|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737896440000|2025-01-26 13:00:40|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737896450000|2025-01-26 13:00:50|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737896480000|2025-01-26 13:01:20|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737896490000|2025-01-26 13:01:30|42.7|42.42|42.7|42.42|42.72|42.44|42.7|42.42|5
1737896500000|2025-01-26 13:01:40|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737896520000|2025-01-26 13:02:00|42.69|42.41|42.66|42.38|42.69|42.41|42.66|42.38|6
1737896530000|2025-01-26 13:02:10|42.67|42.39|42.7|42.42|42.7|42.42|42.67|42.39|4
1737896540000|2025-01-26 13:02:20|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737896550000|2025-01-26 13:02:30|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737896560000|2025-01-26 13:02:40|42.7|42.42|42.72|42.44|42.72|42.44|42.7|42.42|5
1737896570000|2025-01-26 13:02:50|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737896580000|2025-01-26 13:03:00|42.68|42.4|42.71|42.43|42.71|42.43|42.68|42.4|4
1737896590000|2025-01-26 13:03:10|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|5
1737896600000|2025-01-26 13:03:20|42.71|42.43|42.73|42.45|42.73|42.45|42.71|42.43|3
1737896610000|2025-01-26 13:03:30|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737896620000|2025-01-26 13:03:40|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737896630000|2025-01-26 13:03:50|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737896640000|2025-01-26 13:04:00|42.73|42.45|42.75|42.47|42.75|42.47|42.73|42.45|3
1737896650000|2025-01-26 13:04:10|42.74|42.46|42.74|42.46|42.74|42.46|42.73|42.45|5
1737896670000|2025-01-26 13:04:30|42.75|42.47|42.76|42.48|42.76|42.48|42.74|42.46|4
1737896700000|2025-01-26 13:05:00|42.75|42.47|42.75|42.47|42.75|42.47|42.74|42.46|3
1737896710000|2025-01-26 13:05:10|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737896720000|2025-01-26 13:05:20|42.72|42.44|42.73|42.45|42.73|42.45|42.72|42.44|2
1737896730000|2025-01-26 13:05:30|42.72|42.44|42.72|42.44|42.72|42.44|42.71|42.43|3
1737896740000|2025-01-26 13:05:40|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737896760000|2025-01-26 13:06:00|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737896770000|2025-01-26 13:06:10|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737896780000|2025-01-26 13:06:20|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737896790000|2025-01-26 13:06:30|42.72|42.44|42.72|42.44|42.72|42.44|42.71|42.43|3
1737896800000|2025-01-26 13:06:40|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737896810000|2025-01-26 13:06:50|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737896820000|2025-01-26 13:07:00|42.69|42.41|42.68|42.4|42.69|42.41|42.67|42.39|3
1737896830000|2025-01-26 13:07:10|42.69|42.41|42.69|42.41|42.69|42.41|42.67|42.39|7
1737896840000|2025-01-26 13:07:20|42.7|42.42|42.72|42.44|42.73|42.45|42.7|42.42|5
1737896850000|2025-01-26 13:07:30|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737896860000|2025-01-26 13:07:40|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737896870000|2025-01-26 13:07:50|42.71|42.43|42.7|42.42|42.71|42.43|42.69|42.41|3
1737896880000|2025-01-26 13:08:00|42.69|42.41|42.69|42.41|42.7|42.42|42.69|42.41|3
1737896890000|2025-01-26 13:08:10|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737896940000|2025-01-26 13:09:00|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737896950000|2025-01-26 13:09:10|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737896960000|2025-01-26 13:09:20|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737896990000|2025-01-26 13:09:50|42.66|42.38|42.64|42.36|42.67|42.39|42.63|42.35|7
1737897000000|2025-01-26 13:10:00|42.63|42.35|42.63|42.35|42.64|42.36|42.61|42.33|6
1737897010000|2025-01-26 13:10:10|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|4
1737897020000|2025-01-26 13:10:20|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737897050000|2025-01-26 13:10:50|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737897060000|2025-01-26 13:11:00|42.59|42.31|42.6|42.32|42.6|42.32|42.58|42.3|8
1737897070000|2025-01-26 13:11:10|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737897080000|2025-01-26 13:11:20|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737897100000|2025-01-26 13:11:40|42.61|42.33|42.6|42.32|42.61|42.33|42.59|42.31|3
1737897110000|2025-01-26 13:11:50|42.61|42.33|42.61|42.33|42.61|42.33|42.6|42.32|3
1737897130000|2025-01-26 13:12:10|42.6|42.32|42.6|42.32|42.61|42.33|42.6|42.32|3
1737897140000|2025-01-26 13:12:20|42.59|42.31|42.61|42.33|42.61|42.33|42.59|42.31|3
1737897160000|2025-01-26 13:12:40|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737897170000|2025-01-26 13:12:50|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737897180000|2025-01-26 13:13:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737897190000|2025-01-26 13:13:10|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737897200000|2025-01-26 13:13:20|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737897220000|2025-01-26 13:13:40|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737897240000|2025-01-26 13:14:00|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737897270000|2025-01-26 13:14:30|42.67|42.39|42.67|42.39|42.68|42.4|42.67|42.39|3
1737897280000|2025-01-26 13:14:40|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737897300000|2025-01-26 13:15:00|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737897310000|2025-01-26 13:15:10|42.66|42.38|42.66|42.38|42.67|42.39|42.66|42.38|3
1737897320000|2025-01-26 13:15:20|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737897330000|2025-01-26 13:15:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737897360000|2025-01-26 13:16:00|42.67|42.39|42.69|42.41|42.69|42.41|42.67|42.39|3
1737897390000|2025-01-26 13:16:30|42.68|42.4|42.68|42.4|42.68|42.4|42.67|42.39|3
1737897410000|2025-01-26 13:16:50|42.67|42.39|42.68|42.4|42.68|42.4|42.66|42.38|4
1737897440000|2025-01-26 13:17:20|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737897450000|2025-01-26 13:17:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737897460000|2025-01-26 13:17:40|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737897470000|2025-01-26 13:17:50|42.67|42.39|42.67|42.39|42.68|42.4|42.66|42.38|4
1737897490000|2025-01-26 13:18:10|42.68|42.4|42.68|42.4|42.69|42.41|42.67|42.39|4
1737897530000|2025-01-26 13:18:50|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737897550000|2025-01-26 13:19:10|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737897560000|2025-01-26 13:19:20|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737897590000|2025-01-26 13:19:50|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737897600000|2025-01-26 13:20:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737897630000|2025-01-26 13:20:30|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737897670000|2025-01-26 13:21:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737897680000|2025-01-26 13:21:20|42.65|42.37|42.64|42.36|42.65|42.37|42.63|42.35|4
1737897690000|2025-01-26 13:21:30|42.62|42.34|42.6|42.32|42.62|42.34|42.6|42.32|3
1737897700000|2025-01-26 13:21:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737897710000|2025-01-26 13:21:50|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737897720000|2025-01-26 13:22:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737897730000|2025-01-26 13:22:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737897740000|2025-01-26 13:22:20|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737897760000|2025-01-26 13:22:40|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737897770000|2025-01-26 13:22:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737897780000|2025-01-26 13:23:00|42.64|42.36|42.66|42.38|42.66|42.38|42.64|42.36|3
1737897830000|2025-01-26 13:23:50|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737897860000|2025-01-26 13:24:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737897900000|2025-01-26 13:25:00|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737897910000|2025-01-26 13:25:10|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737897950000|2025-01-26 13:25:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737897970000|2025-01-26 13:26:10|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737897980000|2025-01-26 13:26:20|42.67|42.39|42.65|42.37|42.67|42.39|42.65|42.37|3
1737898030000|2025-01-26 13:27:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737898050000|2025-01-26 13:27:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737898080000|2025-01-26 13:28:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737898090000|2025-01-26 13:28:10|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737898120000|2025-01-26 13:28:40|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737898130000|2025-01-26 13:28:50|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737898170000|2025-01-26 13:29:30|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737898180000|2025-01-26 13:29:40|42.66|42.38|42.67|42.39|42.68|42.4|42.66|42.38|4
1737898200000|2025-01-26 13:30:00|42.66|42.38|42.65|42.37|42.67|42.39|42.65|42.37|4
1737898220000|2025-01-26 13:30:20|42.66|42.38|42.65|42.37|42.66|42.38|42.64|42.36|4
1737898260000|2025-01-26 13:31:00|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737898270000|2025-01-26 13:31:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737898280000|2025-01-26 13:31:20|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737898320000|2025-01-26 13:32:00|42.65|42.37|42.61|42.33|42.65|42.37|42.61|42.33|5
1737898330000|2025-01-26 13:32:10|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|3
1737898350000|2025-01-26 13:32:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737898370000|2025-01-26 13:32:50|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737898380000|2025-01-26 13:33:00|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737898420000|2025-01-26 13:33:40|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737898430000|2025-01-26 13:33:50|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737898440000|2025-01-26 13:34:00|42.61|42.33|42.63|42.35|42.63|42.35|42.61|42.33|3
1737898460000|2025-01-26 13:34:20|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737898490000|2025-01-26 13:34:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737898500000|2025-01-26 13:35:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737898520000|2025-01-26 13:35:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737898530000|2025-01-26 13:35:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737898550000|2025-01-26 13:35:50|42.64|42.36|42.66|42.38|42.66|42.38|42.64|42.36|3
1737898570000|2025-01-26 13:36:10|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737898580000|2025-01-26 13:36:20|42.66|42.38|42.68|42.4|42.68|42.4|42.66|42.38|3
1737898600000|2025-01-26 13:36:40|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737898620000|2025-01-26 13:37:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737898640000|2025-01-26 13:37:20|42.69|42.41|42.72|42.44|42.72|42.44|42.69|42.41|4
1737898660000|2025-01-26 13:37:40|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737898680000|2025-01-26 13:38:00|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737898690000|2025-01-26 13:38:10|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737898720000|2025-01-26 13:38:40|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|5
1737898730000|2025-01-26 13:38:50|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737898740000|2025-01-26 13:39:00|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737898760000|2025-01-26 13:39:20|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737898780000|2025-01-26 13:39:40|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737898790000|2025-01-26 13:39:50|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737898800000|2025-01-26 13:40:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737898810000|2025-01-26 13:40:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737898830000|2025-01-26 13:40:30|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737898860000|2025-01-26 13:41:00|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737898870000|2025-01-26 13:41:10|42.67|42.39|42.67|42.39|42.68|42.4|42.67|42.39|3
1737898900000|2025-01-26 13:41:40|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737898920000|2025-01-26 13:42:00|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737898930000|2025-01-26 13:42:10|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737898940000|2025-01-26 13:42:20|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737898970000|2025-01-26 13:42:50|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737898980000|2025-01-26 13:43:00|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737899010000|2025-01-26 13:43:30|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737899020000|2025-01-26 13:43:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737899060000|2025-01-26 13:44:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737899070000|2025-01-26 13:44:30|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737899090000|2025-01-26 13:44:50|42.66|42.38|42.66|42.38|42.67|42.39|42.66|42.38|3
1737899100000|2025-01-26 13:45:00|42.65|42.37|42.65|42.37|42.66|42.38|42.65|42.37|5
1737899110000|2025-01-26 13:45:10|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|5
1737899120000|2025-01-26 13:45:20|42.65|42.37|42.66|42.38|42.67|42.39|42.65|42.37|6
1737899130000|2025-01-26 13:45:30|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737899140000|2025-01-26 13:45:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737899170000|2025-01-26 13:46:10|42.63|42.35|42.62|42.34|42.64|42.36|42.62|42.34|4
1737899200000|2025-01-26 13:46:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737899210000|2025-01-26 13:46:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737899240000|2025-01-26 13:47:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737899250000|2025-01-26 13:47:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737899290000|2025-01-26 13:48:10|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737899300000|2025-01-26 13:48:20|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737899310000|2025-01-26 13:48:30|42.7|42.42|42.68|42.4|42.7|42.42|42.66|42.38|6
1737899320000|2025-01-26 13:48:40|42.66|42.38|42.64|42.36|42.66|42.38|42.64|42.36|5
1737899330000|2025-01-26 13:48:50|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737899350000|2025-01-26 13:49:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737899360000|2025-01-26 13:49:20|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737899400000|2025-01-26 13:50:00|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737899420000|2025-01-26 13:50:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737899480000|2025-01-26 13:51:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737899490000|2025-01-26 13:51:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737899510000|2025-01-26 13:51:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737899520000|2025-01-26 13:52:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737899530000|2025-01-26 13:52:10|42.61|42.33|42.64|42.36|42.64|42.36|42.61|42.33|4
1737899550000|2025-01-26 13:52:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737899570000|2025-01-26 13:52:50|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737899600000|2025-01-26 13:53:20|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737899610000|2025-01-26 13:53:30|42.65|42.37|42.65|42.37|42.66|42.38|42.65|42.37|3
1737899620000|2025-01-26 13:53:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737899650000|2025-01-26 13:54:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737899660000|2025-01-26 13:54:20|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737899680000|2025-01-26 13:54:40|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737899700000|2025-01-26 13:55:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737899710000|2025-01-26 13:55:10|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|5
1737899740000|2025-01-26 13:55:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737899750000|2025-01-26 13:55:50|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|5
1737899760000|2025-01-26 13:56:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737899780000|2025-01-26 13:56:20|42.66|42.38|42.64|42.36|42.66|42.38|42.64|42.36|6
1737899810000|2025-01-26 13:56:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737899840000|2025-01-26 13:57:20|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737899870000|2025-01-26 13:57:50|42.65|42.37|42.67|42.39|42.68|42.4|42.65|42.37|5
1737899880000|2025-01-26 13:58:00|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737899890000|2025-01-26 13:58:10|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737899900000|2025-01-26 13:58:20|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737899910000|2025-01-26 13:58:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737899960000|2025-01-26 13:59:20|42.67|42.39|42.69|42.41|42.69|42.41|42.67|42.39|3
1737899970000|2025-01-26 13:59:30|42.7|42.42|42.71|42.43|42.71|42.43|42.7|42.42|2
1737899980000|2025-01-26 13:59:40|42.7|42.42|42.7|42.42|42.71|42.43|42.7|42.42|3
1737899990000|2025-01-26 13:59:50|42.71|42.43|42.71|42.43|42.71|42.43|42.7|42.42|3
1737900000000|2025-01-26 14:00:00|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737900010000|2025-01-26 14:00:10|42.7|42.42|42.69|42.41|42.72|42.44|42.68|42.4|7
1737900020000|2025-01-26 14:00:20|42.68|42.4|42.68|42.4|42.68|42.4|42.67|42.39|3
1737900030000|2025-01-26 14:00:30|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737900040000|2025-01-26 14:00:40|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|4
1737900050000|2025-01-26 14:00:50|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737900070000|2025-01-26 14:01:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737900080000|2025-01-26 14:01:20|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737900090000|2025-01-26 14:01:30|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737900100000|2025-01-26 14:01:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737900110000|2025-01-26 14:01:50|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737900120000|2025-01-26 14:02:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737900140000|2025-01-26 14:02:20|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737900150000|2025-01-26 14:02:30|42.66|42.38|42.66|42.38|42.67|42.39|42.66|42.38|3
1737900160000|2025-01-26 14:02:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737900180000|2025-01-26 14:03:00|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737900190000|2025-01-26 14:03:10|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737900200000|2025-01-26 14:03:20|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737900210000|2025-01-26 14:03:30|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737900220000|2025-01-26 14:03:40|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737900270000|2025-01-26 14:04:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737900280000|2025-01-26 14:04:40|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737900300000|2025-01-26 14:05:00|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737900320000|2025-01-26 14:05:20|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737900330000|2025-01-26 14:05:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737900360000|2025-01-26 14:06:00|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737900390000|2025-01-26 14:06:30|42.65|42.37|42.62|42.34|42.65|42.37|42.62|42.34|3
1737900410000|2025-01-26 14:06:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737900420000|2025-01-26 14:07:00|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|4
1737900430000|2025-01-26 14:07:10|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737900460000|2025-01-26 14:07:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737900480000|2025-01-26 14:08:00|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737900490000|2025-01-26 14:08:10|42.58|42.3|42.59|42.31|42.59|42.31|42.57|42.29|4
1737900500000|2025-01-26 14:08:20|42.61|42.33|42.64|42.36|42.64|42.36|42.61|42.33|4
1737900540000|2025-01-26 14:09:00|42.65|42.37|42.64|42.36|42.65|42.37|42.63|42.35|3
1737900560000|2025-01-26 14:09:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737900580000|2025-01-26 14:09:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737900590000|2025-01-26 14:09:50|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737900600000|2025-01-26 14:10:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737900610000|2025-01-26 14:10:10|42.63|42.35|42.6|42.32|42.63|42.35|42.6|42.32|5
1737900620000|2025-01-26 14:10:20|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737900630000|2025-01-26 14:10:30|42.57|42.29|42.58|42.3|42.59|42.31|42.57|42.29|6
1737900660000|2025-01-26 14:11:00|42.59|42.31|42.59|42.31|42.59|42.31|42.58|42.3|3
1737900670000|2025-01-26 14:11:10|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737900680000|2025-01-26 14:11:20|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737900700000|2025-01-26 14:11:40|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737900710000|2025-01-26 14:11:50|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|3
1737900720000|2025-01-26 14:12:00|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737900750000|2025-01-26 14:12:30|42.61|42.33|42.59|42.31|42.61|42.33|42.59|42.31|2
1737900760000|2025-01-26 14:12:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737900790000|2025-01-26 14:13:10|42.59|42.31|42.59|42.31|42.6|42.32|42.59|42.31|3
1737900800000|2025-01-26 14:13:20|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737900850000|2025-01-26 14:14:10|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737900870000|2025-01-26 14:14:30|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737900900000|2025-01-26 14:15:00|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737900910000|2025-01-26 14:15:10|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737900930000|2025-01-26 14:15:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737900950000|2025-01-26 14:15:50|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737900960000|2025-01-26 14:16:00|42.57|42.29|42.57|42.29|42.57|42.29|42.56|42.28|3
1737900970000|2025-01-26 14:16:10|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737900990000|2025-01-26 14:16:30|42.58|42.3|42.6|42.32|42.6|42.32|42.58|42.3|2
1737901020000|2025-01-26 14:17:00|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737901050000|2025-01-26 14:17:30|42.61|42.33|42.59|42.31|42.61|42.33|42.59|42.31|3
1737901090000|2025-01-26 14:18:10|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737901100000|2025-01-26 14:18:20|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|3
1737901160000|2025-01-26 14:19:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737901170000|2025-01-26 14:19:30|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737901210000|2025-01-26 14:20:10|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737901220000|2025-01-26 14:20:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737901240000|2025-01-26 14:20:40|42.62|42.34|42.61|42.33|42.62|42.34|42.6|42.32|4
1737901250000|2025-01-26 14:20:50|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737901260000|2025-01-26 14:21:00|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737901280000|2025-01-26 14:21:20|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|4
1737901290000|2025-01-26 14:21:30|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737901300000|2025-01-26 14:21:40|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737901320000|2025-01-26 14:22:00|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|3
1737901330000|2025-01-26 14:22:10|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737901340000|2025-01-26 14:22:20|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737901390000|2025-01-26 14:23:10|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737901440000|2025-01-26 14:24:00|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737901450000|2025-01-26 14:24:10|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737901470000|2025-01-26 14:24:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737901480000|2025-01-26 14:24:40|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737901520000|2025-01-26 14:25:20|42.6|42.32|42.59|42.31|42.6|42.32|42.59|42.31|2
1737901530000|2025-01-26 14:25:30|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737901540000|2025-01-26 14:25:40|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|3
1737901550000|2025-01-26 14:25:50|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737901590000|2025-01-26 14:26:30|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737901630000|2025-01-26 14:27:10|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737901650000|2025-01-26 14:27:30|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737901670000|2025-01-26 14:27:50|42.56|42.28|42.56|42.28|42.56|42.28|42.55|42.27|3
1737901690000|2025-01-26 14:28:10|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737901750000|2025-01-26 14:29:10|42.58|42.3|42.6|42.32|42.6|42.32|42.58|42.3|3
1737901770000|2025-01-26 14:29:30|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|2
1737901800000|2025-01-26 14:30:00|42.6|42.32|42.62|42.34|42.62|42.34|42.6|42.32|3
1737901850000|2025-01-26 14:30:50|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737901860000|2025-01-26 14:31:00|42.62|42.34|42.64|42.36|42.64|42.36|42.62|42.34|3
1737901870000|2025-01-26 14:31:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737901880000|2025-01-26 14:31:20|42.67|42.39|42.67|42.39|42.68|42.4|42.66|42.38|4
1737901890000|2025-01-26 14:31:30|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737901910000|2025-01-26 14:31:50|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737901920000|2025-01-26 14:32:00|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737901980000|2025-01-26 14:33:00|42.71|42.43|42.72|42.44|42.72|42.44|42.71|42.43|2
1737902020000|2025-01-26 14:33:40|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737902030000|2025-01-26 14:33:50|42.72|42.44|42.73|42.45|42.73|42.45|42.72|42.44|2
1737902050000|2025-01-26 14:34:10|42.71|42.43|42.73|42.45|42.73|42.45|42.71|42.43|3
1737902060000|2025-01-26 14:34:20|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737902070000|2025-01-26 14:34:30|42.71|42.43|42.69|42.41|42.72|42.44|42.68|42.4|7
1737902080000|2025-01-26 14:34:40|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|4
1737902090000|2025-01-26 14:34:50|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737902100000|2025-01-26 14:35:00|42.69|42.41|42.7|42.42|42.7|42.42|42.68|42.4|6
1737902120000|2025-01-26 14:35:20|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737902140000|2025-01-26 14:35:40|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737902150000|2025-01-26 14:35:50|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737902180000|2025-01-26 14:36:20|42.72|42.44|42.71|42.43|42.72|42.44|42.7|42.42|3
1737902190000|2025-01-26 14:36:30|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737902220000|2025-01-26 14:37:00|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737902240000|2025-01-26 14:37:20|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737902250000|2025-01-26 14:37:30|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|2
1737902270000|2025-01-26 14:37:50|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737902320000|2025-01-26 14:38:40|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|3
1737902330000|2025-01-26 14:38:50|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737902340000|2025-01-26 14:39:00|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737902350000|2025-01-26 14:39:10|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737902380000|2025-01-26 14:39:40|42.77|42.49|42.75|42.47|42.77|42.49|42.75|42.47|7
1737902390000|2025-01-26 14:39:50|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|2
1737902410000|2025-01-26 14:40:10|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737902430000|2025-01-26 14:40:30|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737902440000|2025-01-26 14:40:40|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737902460000|2025-01-26 14:41:00|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737902470000|2025-01-26 14:41:10|42.75|42.47|42.76|42.48|42.76|42.48|42.75|42.47|2
1737902480000|2025-01-26 14:41:20|42.75|42.47|42.76|42.48|42.76|42.48|42.74|42.46|6
1737902490000|2025-01-26 14:41:30|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737902500000|2025-01-26 14:41:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737902510000|2025-01-26 14:41:50|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737902520000|2025-01-26 14:42:00|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737902530000|2025-01-26 14:42:10|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737902560000|2025-01-26 14:42:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737902580000|2025-01-26 14:43:00|42.74|42.46|42.75|42.47|42.75|42.47|42.74|42.46|2
1737902610000|2025-01-26 14:43:30|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737902620000|2025-01-26 14:43:40|42.75|42.47|42.76|42.48|42.76|42.48|42.75|42.47|2
1737902630000|2025-01-26 14:43:50|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737902670000|2025-01-26 14:44:30|42.78|42.5|42.78|42.5|42.78|42.5|42.78|42.5|1
1737902680000|2025-01-26 14:44:40|42.79|42.51|42.76|42.48|42.79|42.51|42.76|42.48|3
1737902690000|2025-01-26 14:44:50|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|3
1737902700000|2025-01-26 14:45:00|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737902710000|2025-01-26 14:45:10|42.75|42.47|42.75|42.47|42.75|42.47|42.74|42.46|3
1737902730000|2025-01-26 14:45:30|42.74|42.46|42.73|42.45|42.74|42.46|42.73|42.45|2
1737902750000|2025-01-26 14:45:50|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737902760000|2025-01-26 14:46:00|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737902770000|2025-01-26 14:46:10|42.74|42.46|42.74|42.46|42.74|42.46|42.73|42.45|3
1737902780000|2025-01-26 14:46:20|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737902800000|2025-01-26 14:46:40|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737902820000|2025-01-26 14:47:00|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|4
1737902830000|2025-01-26 14:47:10|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737902850000|2025-01-26 14:47:30|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737902860000|2025-01-26 14:47:40|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737902870000|2025-01-26 14:47:50|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737902890000|2025-01-26 14:48:10|42.74|42.46|42.75|42.47|42.75|42.47|42.74|42.46|2
1737902950000|2025-01-26 14:49:10|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737902970000|2025-01-26 14:49:30|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737903030000|2025-01-26 14:50:30|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737903050000|2025-01-26 14:50:50|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737903060000|2025-01-26 14:51:00|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737903080000|2025-01-26 14:51:20|42.74|42.46|42.74|42.46|42.74|42.46|42.73|42.45|3
1737903120000|2025-01-26 14:52:00|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737903130000|2025-01-26 14:52:10|42.72|42.44|42.72|42.44|42.72|42.44|42.71|42.43|3
1737903140000|2025-01-26 14:52:20|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737903150000|2025-01-26 14:52:30|42.75|42.47|42.76|42.48|42.76|42.48|42.75|42.47|2
1737903240000|2025-01-26 14:54:00|42.75|42.47|42.76|42.48|42.76|42.48|42.75|42.47|2
1737903260000|2025-01-26 14:54:20|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737903280000|2025-01-26 14:54:40|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737903310000|2025-01-26 14:55:10|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737903360000|2025-01-26 14:56:00|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737903370000|2025-01-26 14:56:10|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737903390000|2025-01-26 14:56:30|42.73|42.45|42.73|42.45|42.74|42.46|42.73|42.45|3
1737903460000|2025-01-26 14:57:40|42.72|42.44|42.73|42.45|42.73|42.45|42.72|42.44|2
1737903470000|2025-01-26 14:57:50|42.72|42.44|42.71|42.43|42.72|42.44|42.71|42.43|2
1737903480000|2025-01-26 14:58:00|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737903500000|2025-01-26 14:58:20|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737903510000|2025-01-26 14:58:30|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737903540000|2025-01-26 14:59:00|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737903560000|2025-01-26 14:59:20|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737903600000|2025-01-26 15:00:00|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737903610000|2025-01-26 15:00:10|42.71|42.43|42.71|42.43|42.72|42.44|42.71|42.43|3
1737903620000|2025-01-26 15:00:20|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737903630000|2025-01-26 15:00:30|42.71|42.43|42.7|42.42|42.71|42.43|42.69|42.41|4
1737903640000|2025-01-26 15:00:40|42.69|42.41|42.69|42.41|42.69|42.41|42.68|42.4|3
1737903650000|2025-01-26 15:00:50|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737903660000|2025-01-26 15:01:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737903680000|2025-01-26 15:01:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737903690000|2025-01-26 15:01:30|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737903710000|2025-01-26 15:01:50|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737903720000|2025-01-26 15:02:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737903730000|2025-01-26 15:02:10|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737903740000|2025-01-26 15:02:20|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737903750000|2025-01-26 15:02:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737903760000|2025-01-26 15:02:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737903790000|2025-01-26 15:03:10|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737903800000|2025-01-26 15:03:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737903810000|2025-01-26 15:03:30|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|4
1737903830000|2025-01-26 15:03:50|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737903840000|2025-01-26 15:04:00|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737903850000|2025-01-26 15:04:10|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737903860000|2025-01-26 15:04:20|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737903870000|2025-01-26 15:04:30|42.6|42.32|42.6|42.32|42.61|42.33|42.6|42.32|3
1737903900000|2025-01-26 15:05:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737903920000|2025-01-26 15:05:20|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737903930000|2025-01-26 15:05:30|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737903940000|2025-01-26 15:05:40|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|4
1737903950000|2025-01-26 15:05:50|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737903970000|2025-01-26 15:06:10|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737903980000|2025-01-26 15:06:20|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737903990000|2025-01-26 15:06:30|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737904000000|2025-01-26 15:06:40|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737904010000|2025-01-26 15:06:50|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737904020000|2025-01-26 15:07:00|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737904030000|2025-01-26 15:07:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737904050000|2025-01-26 15:07:30|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737904070000|2025-01-26 15:07:50|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737904080000|2025-01-26 15:08:00|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|3
1737904090000|2025-01-26 15:08:10|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|4
1737904100000|2025-01-26 15:08:20|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737904140000|2025-01-26 15:09:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737904170000|2025-01-26 15:09:30|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737904190000|2025-01-26 15:09:50|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737904200000|2025-01-26 15:10:00|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737904260000|2025-01-26 15:11:00|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737904270000|2025-01-26 15:11:10|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737904280000|2025-01-26 15:11:20|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737904300000|2025-01-26 15:11:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737904310000|2025-01-26 15:11:50|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737904330000|2025-01-26 15:12:10|42.65|42.37|42.65|42.37|42.66|42.38|42.65|42.37|3
1737904360000|2025-01-26 15:12:40|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737904370000|2025-01-26 15:12:50|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737904390000|2025-01-26 15:13:10|42.67|42.39|42.69|42.41|42.69|42.41|42.67|42.39|3
1737904400000|2025-01-26 15:13:20|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737904420000|2025-01-26 15:13:40|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737904480000|2025-01-26 15:14:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737904500000|2025-01-26 15:15:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737904530000|2025-01-26 15:15:30|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737904550000|2025-01-26 15:15:50|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737904570000|2025-01-26 15:16:10|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737904620000|2025-01-26 15:17:00|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737904630000|2025-01-26 15:17:10|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737904650000|2025-01-26 15:17:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737904670000|2025-01-26 15:17:50|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737904680000|2025-01-26 15:18:00|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737904690000|2025-01-26 15:18:10|42.68|42.4|42.68|42.4|42.68|42.4|42.67|42.39|3
1737904700000|2025-01-26 15:18:20|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737904720000|2025-01-26 15:18:40|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737904750000|2025-01-26 15:19:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737904770000|2025-01-26 15:19:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737904800000|2025-01-26 15:20:00|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737904810000|2025-01-26 15:20:10|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737904820000|2025-01-26 15:20:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737904830000|2025-01-26 15:20:30|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737904840000|2025-01-26 15:20:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737904860000|2025-01-26 15:21:00|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737904870000|2025-01-26 15:21:10|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737904880000|2025-01-26 15:21:20|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737904950000|2025-01-26 15:22:30|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737904960000|2025-01-26 15:22:40|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|4
1737904970000|2025-01-26 15:22:50|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|4
1737904990000|2025-01-26 15:23:10|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737905050000|2025-01-26 15:24:10|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737905070000|2025-01-26 15:24:30|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737905100000|2025-01-26 15:25:00|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737905140000|2025-01-26 15:25:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737905190000|2025-01-26 15:26:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737905200000|2025-01-26 15:26:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737905250000|2025-01-26 15:27:30|42.6|42.32|42.6|42.32|42.61|42.33|42.6|42.32|3
1737905330000|2025-01-26 15:28:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737905340000|2025-01-26 15:29:00|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737905350000|2025-01-26 15:29:10|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737905370000|2025-01-26 15:29:30|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737905390000|2025-01-26 15:29:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737905400000|2025-01-26 15:30:00|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737905410000|2025-01-26 15:30:10|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737905420000|2025-01-26 15:30:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737905430000|2025-01-26 15:30:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737905450000|2025-01-26 15:30:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737905460000|2025-01-26 15:31:00|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737905470000|2025-01-26 15:31:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737905480000|2025-01-26 15:31:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737905490000|2025-01-26 15:31:30|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|7
1737905530000|2025-01-26 15:32:10|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737905550000|2025-01-26 15:32:30|42.68|42.4|42.71|42.43|42.71|42.43|42.68|42.4|2
1737905560000|2025-01-26 15:32:40|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737905580000|2025-01-26 15:33:00|42.71|42.43|42.72|42.44|42.72|42.44|42.71|42.43|2
1737905610000|2025-01-26 15:33:30|42.7|42.42|42.72|42.44|42.72|42.44|42.7|42.42|3
1737905630000|2025-01-26 15:33:50|42.71|42.43|42.71|42.43|42.72|42.44|42.71|42.43|3
1737905650000|2025-01-26 15:34:10|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737905660000|2025-01-26 15:34:20|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737905690000|2025-01-26 15:34:50|42.71|42.43|42.72|42.44|42.72|42.44|42.71|42.43|2
1737905720000|2025-01-26 15:35:20|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737905730000|2025-01-26 15:35:30|42.7|42.42|42.67|42.39|42.7|42.42|42.67|42.39|4
1737905740000|2025-01-26 15:35:40|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737905780000|2025-01-26 15:36:20|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737905820000|2025-01-26 15:37:00|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737905840000|2025-01-26 15:37:20|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737905850000|2025-01-26 15:37:30|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737905860000|2025-01-26 15:37:40|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737905870000|2025-01-26 15:37:50|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|3
1737905890000|2025-01-26 15:38:10|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737905930000|2025-01-26 15:38:50|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737905950000|2025-01-26 15:39:10|42.69|42.41|42.69|42.41|42.7|42.42|42.69|42.41|3
1737905970000|2025-01-26 15:39:30|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737905990000|2025-01-26 15:39:50|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737906000000|2025-01-26 15:40:00|42.68|42.4|42.68|42.4|42.68|42.4|42.67|42.39|3
1737906020000|2025-01-26 15:40:20|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737906030000|2025-01-26 15:40:30|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737906040000|2025-01-26 15:40:40|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737906060000|2025-01-26 15:41:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737906110000|2025-01-26 15:41:50|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737906120000|2025-01-26 15:42:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737906130000|2025-01-26 15:42:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737906140000|2025-01-26 15:42:20|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737906150000|2025-01-26 15:42:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737906170000|2025-01-26 15:42:50|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737906240000|2025-01-26 15:44:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737906260000|2025-01-26 15:44:20|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737906300000|2025-01-26 15:45:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737906330000|2025-01-26 15:45:30|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737906340000|2025-01-26 15:45:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737906370000|2025-01-26 15:46:10|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737906390000|2025-01-26 15:46:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737906400000|2025-01-26 15:46:40|42.65|42.37|42.64|42.36|42.66|42.38|42.64|42.36|4
1737906440000|2025-01-26 15:47:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737906450000|2025-01-26 15:47:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737906470000|2025-01-26 15:47:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737906500000|2025-01-26 15:48:20|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737906550000|2025-01-26 15:49:10|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737906580000|2025-01-26 15:49:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737906650000|2025-01-26 15:50:50|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737906670000|2025-01-26 15:51:10|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737906690000|2025-01-26 15:51:30|42.61|42.33|42.63|42.35|42.63|42.35|42.61|42.33|3
1737906710000|2025-01-26 15:51:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737906720000|2025-01-26 15:52:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737906730000|2025-01-26 15:52:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737906820000|2025-01-26 15:53:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737906850000|2025-01-26 15:54:10|42.59|42.31|42.61|42.33|42.61|42.33|42.59|42.31|3
1737906880000|2025-01-26 15:54:40|42.59|42.31|42.59|42.31|42.59|42.31|42.58|42.3|3
1737906900000|2025-01-26 15:55:00|42.58|42.3|42.58|42.3|42.58|42.3|42.57|42.29|3
1737906920000|2025-01-26 15:55:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737906950000|2025-01-26 15:55:50|42.56|42.28|42.56|42.28|42.57|42.29|42.56|42.28|3
1737906970000|2025-01-26 15:56:10|42.55|42.27|42.54|42.26|42.55|42.27|42.53|42.25|3
1737906980000|2025-01-26 15:56:20|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737907030000|2025-01-26 15:57:10|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737907080000|2025-01-26 15:58:00|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737907100000|2025-01-26 15:58:20|42.57|42.29|42.56|42.28|42.57|42.29|42.56|42.28|2
1737907150000|2025-01-26 15:59:10|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737907180000|2025-01-26 15:59:40|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737907210000|2025-01-26 16:00:10|42.52|42.24|42.51|42.23|42.53|42.25|42.51|42.23|4
1737907220000|2025-01-26 16:00:20|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737907240000|2025-01-26 16:00:40|42.51|42.23|42.53|42.25|42.53|42.25|42.51|42.23|3
1737907250000|2025-01-26 16:00:50|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737907270000|2025-01-26 16:01:10|42.55|42.27|42.57|42.29|42.57|42.29|42.55|42.27|3
1737907280000|2025-01-26 16:01:20|42.56|42.28|42.55|42.27|42.56|42.28|42.54|42.26|6
1737907290000|2025-01-26 16:01:30|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737907310000|2025-01-26 16:01:50|42.53|42.25|42.53|42.25|42.54|42.26|42.53|42.25|3
1737907320000|2025-01-26 16:02:00|42.54|42.26|42.53|42.25|42.54|42.26|42.53|42.25|2
1737907340000|2025-01-26 16:02:20|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737907350000|2025-01-26 16:02:30|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737907360000|2025-01-26 16:02:40|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737907370000|2025-01-26 16:02:50|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737907380000|2025-01-26 16:03:00|42.5|42.22|42.49|42.21|42.5|42.22|42.49|42.21|2
1737907390000|2025-01-26 16:03:10|42.48|42.2|42.48|42.2|42.49|42.21|42.48|42.2|3
1737907410000|2025-01-26 16:03:30|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737907430000|2025-01-26 16:03:50|42.46|42.18|42.47|42.19|42.47|42.19|42.46|42.18|2
1737907440000|2025-01-26 16:04:00|42.46|42.18|42.46|42.18|42.47|42.19|42.46|42.18|3
1737907470000|2025-01-26 16:04:30|42.43|42.15|42.42|42.14|42.43|42.15|42.41|42.13|6
1737907480000|2025-01-26 16:04:40|42.41|42.13|42.43|42.15|42.44|42.16|42.41|42.13|9
1737907490000|2025-01-26 16:04:50|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737907500000|2025-01-26 16:05:00|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737907510000|2025-01-26 16:05:10|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737907520000|2025-01-26 16:05:20|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737907550000|2025-01-26 16:05:50|42.4|42.12|42.4|42.12|42.4|42.12|42.39|42.11|3
1737907560000|2025-01-26 16:06:00|42.39|42.11|42.37|42.09|42.4|42.12|42.37|42.09|5
1737907570000|2025-01-26 16:06:10|42.38|42.1|42.38|42.1|42.38|42.1|42.37|42.09|5
1737907580000|2025-01-26 16:06:20|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737907590000|2025-01-26 16:06:30|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737907600000|2025-01-26 16:06:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737907610000|2025-01-26 16:06:50|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737907630000|2025-01-26 16:07:10|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737907640000|2025-01-26 16:07:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737907670000|2025-01-26 16:07:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737907680000|2025-01-26 16:08:00|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737907700000|2025-01-26 16:08:20|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737907710000|2025-01-26 16:08:30|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737907720000|2025-01-26 16:08:40|42.42|42.14|42.42|42.14|42.42|42.14|42.41|42.13|3
1737907730000|2025-01-26 16:08:50|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737907740000|2025-01-26 16:09:00|42.44|42.16|42.45|42.17|42.46|42.18|42.44|42.16|6
1737907770000|2025-01-26 16:09:30|42.44|42.16|42.43|42.15|42.44|42.16|42.42|42.14|3
1737907780000|2025-01-26 16:09:40|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737907790000|2025-01-26 16:09:50|42.41|42.13|42.42|42.14|42.42|42.14|42.4|42.12|4
1737907810000|2025-01-26 16:10:10|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737907840000|2025-01-26 16:10:40|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737907860000|2025-01-26 16:11:00|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737907870000|2025-01-26 16:11:10|42.36|42.08|42.37|42.09|42.37|42.09|42.36|42.08|2
1737907890000|2025-01-26 16:11:30|42.35|42.07|42.33|42.05|42.36|42.08|42.32|42.04|6
1737907910000|2025-01-26 16:11:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737907930000|2025-01-26 16:12:10|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737907950000|2025-01-26 16:12:30|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737907970000|2025-01-26 16:12:50|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737907980000|2025-01-26 16:13:00|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737907990000|2025-01-26 16:13:10|42.32|42.04|42.32|42.04|42.32|42.04|42.31|42.03|3
1737908000000|2025-01-26 16:13:20|42.31|42.03|42.31|42.03|42.31|42.03|42.3|42.02|3
1737908010000|2025-01-26 16:13:30|42.3|42.02|42.27|41.99|42.3|42.02|42.27|41.99|4
1737908050000|2025-01-26 16:14:10|42.26|41.98|42.26|41.98|42.27|41.99|42.26|41.98|3
1737908060000|2025-01-26 16:14:20|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737908070000|2025-01-26 16:14:30|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737908080000|2025-01-26 16:14:40|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737908100000|2025-01-26 16:15:00|42.24|41.96|42.25|41.97|42.25|41.97|42.23|41.95|4
1737908130000|2025-01-26 16:15:30|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737908140000|2025-01-26 16:15:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737908150000|2025-01-26 16:15:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737908160000|2025-01-26 16:16:00|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737908170000|2025-01-26 16:16:10|42.29|42.01|42.28|42|42.29|42.01|42.28|42|2
1737908180000|2025-01-26 16:16:20|42.29|42.01|42.27|41.99|42.29|42.01|42.27|41.99|3
1737908200000|2025-01-26 16:16:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737908210000|2025-01-26 16:16:50|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737908220000|2025-01-26 16:17:00|42.26|41.98|42.25|41.97|42.26|41.98|42.25|41.97|2
1737908250000|2025-01-26 16:17:30|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|2
1737908260000|2025-01-26 16:17:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737908280000|2025-01-26 16:18:00|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737908310000|2025-01-26 16:18:30|42.3|42.02|42.31|42.03|42.32|42.04|42.3|42.02|6
1737908330000|2025-01-26 16:18:50|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737908400000|2025-01-26 16:20:00|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|3
1737908410000|2025-01-26 16:20:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737908420000|2025-01-26 16:20:20|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737908440000|2025-01-26 16:20:40|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737908460000|2025-01-26 16:21:00|42.31|42.03|42.33|42.05|42.33|42.05|42.31|42.03|2
1737908470000|2025-01-26 16:21:10|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737908480000|2025-01-26 16:21:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737908530000|2025-01-26 16:22:10|42.33|42.05|42.29|42.01|42.33|42.05|42.29|42.01|5
1737908560000|2025-01-26 16:22:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737908570000|2025-01-26 16:22:50|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737908630000|2025-01-26 16:23:50|42.28|42|42.28|42|42.28|42|42.28|42|1
1737908640000|2025-01-26 16:24:00|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737908650000|2025-01-26 16:24:10|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737908660000|2025-01-26 16:24:20|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737908690000|2025-01-26 16:24:50|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737908710000|2025-01-26 16:25:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737908720000|2025-01-26 16:25:20|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737908730000|2025-01-26 16:25:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737908750000|2025-01-26 16:25:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737908770000|2025-01-26 16:26:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737908800000|2025-01-26 16:26:40|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737908840000|2025-01-26 16:27:20|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737908880000|2025-01-26 16:28:00|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737908890000|2025-01-26 16:28:10|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737908900000|2025-01-26 16:28:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737908940000|2025-01-26 16:29:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737908960000|2025-01-26 16:29:20|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737908980000|2025-01-26 16:29:40|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737908990000|2025-01-26 16:29:50|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737909000000|2025-01-26 16:30:00|42.45|42.17|42.45|42.17|42.45|42.17|42.45|42.17|1
1737909020000|2025-01-26 16:30:20|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737909050000|2025-01-26 16:30:50|42.44|42.16|42.44|42.16|42.44|42.16|42.43|42.15|3
1737909060000|2025-01-26 16:31:00|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737909070000|2025-01-26 16:31:10|42.44|42.16|42.45|42.17|42.46|42.18|42.44|42.16|4
1737909080000|2025-01-26 16:31:20|42.46|42.18|42.45|42.17|42.46|42.18|42.45|42.17|2
1737909100000|2025-01-26 16:31:40|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737909120000|2025-01-26 16:32:00|42.45|42.17|42.46|42.18|42.46|42.18|42.45|42.17|4
1737909130000|2025-01-26 16:32:10|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|4
1737909150000|2025-01-26 16:32:30|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737909170000|2025-01-26 16:32:50|42.42|42.14|42.41|42.13|42.42|42.14|42.41|42.13|2
1737909200000|2025-01-26 16:33:20|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737909230000|2025-01-26 16:33:50|42.41|42.13|42.42|42.14|42.42|42.14|42.41|42.13|2
1737909240000|2025-01-26 16:34:00|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737909260000|2025-01-26 16:34:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737909310000|2025-01-26 16:35:10|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737909320000|2025-01-26 16:35:20|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737909340000|2025-01-26 16:35:40|42.45|42.17|42.43|42.15|42.45|42.17|42.43|42.15|3
1737909360000|2025-01-26 16:36:00|42.42|42.14|42.42|42.14|42.43|42.15|42.42|42.14|3
1737909370000|2025-01-26 16:36:10|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737909380000|2025-01-26 16:36:20|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737909390000|2025-01-26 16:36:30|42.41|42.13|42.43|42.15|42.43|42.15|42.41|42.13|3
1737909420000|2025-01-26 16:37:00|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737909460000|2025-01-26 16:37:40|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737909470000|2025-01-26 16:37:50|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737909500000|2025-01-26 16:38:20|42.43|42.15|42.43|42.15|42.43|42.15|42.43|42.15|1
1737909510000|2025-01-26 16:38:30|42.44|42.16|42.43|42.15|42.44|42.16|42.43|42.15|2
1737909550000|2025-01-26 16:39:10|42.44|42.16|42.42|42.14|42.44|42.16|42.42|42.14|3
1737909560000|2025-01-26 16:39:20|42.41|42.13|42.38|42.1|42.41|42.13|42.38|42.1|6
1737909580000|2025-01-26 16:39:40|42.39|42.11|42.34|42.06|42.39|42.11|42.34|42.06|9
1737909610000|2025-01-26 16:40:10|42.35|42.07|42.37|42.09|42.37|42.09|42.35|42.07|3
1737909660000|2025-01-26 16:41:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737909690000|2025-01-26 16:41:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737909700000|2025-01-26 16:41:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737909710000|2025-01-26 16:41:50|42.39|42.11|42.38|42.1|42.39|42.11|42.38|42.1|2
1737909750000|2025-01-26 16:42:30|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737909770000|2025-01-26 16:42:50|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737909800000|2025-01-26 16:43:20|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737909810000|2025-01-26 16:43:30|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737909820000|2025-01-26 16:43:40|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737909830000|2025-01-26 16:43:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737909840000|2025-01-26 16:44:00|42.38|42.1|42.4|42.12|42.4|42.12|42.38|42.1|5
1737909850000|2025-01-26 16:44:10|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737909860000|2025-01-26 16:44:20|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737909880000|2025-01-26 16:44:40|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737909890000|2025-01-26 16:44:50|42.41|42.13|42.4|42.12|42.41|42.13|42.4|42.12|2
1737909900000|2025-01-26 16:45:00|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737909910000|2025-01-26 16:45:10|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737909920000|2025-01-26 16:45:20|42.42|42.14|42.4|42.12|42.42|42.14|42.4|42.12|5
1737909940000|2025-01-26 16:45:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737909960000|2025-01-26 16:46:00|42.38|42.1|42.36|42.08|42.38|42.1|42.36|42.08|5
1737909970000|2025-01-26 16:46:10|42.35|42.07|42.34|42.06|42.36|42.08|42.34|42.06|8
1737910000000|2025-01-26 16:46:40|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|3
1737910010000|2025-01-26 16:46:50|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737910020000|2025-01-26 16:47:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737910050000|2025-01-26 16:47:30|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|3
1737910060000|2025-01-26 16:47:40|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737910070000|2025-01-26 16:47:50|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737910080000|2025-01-26 16:48:00|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737910100000|2025-01-26 16:48:20|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737910110000|2025-01-26 16:48:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737910150000|2025-01-26 16:49:10|42.34|42.06|42.36|42.08|42.36|42.08|42.34|42.06|3
1737910160000|2025-01-26 16:49:20|42.37|42.09|42.36|42.08|42.38|42.1|42.36|42.08|4
1737910170000|2025-01-26 16:49:30|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737910190000|2025-01-26 16:49:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737910210000|2025-01-26 16:50:10|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737910230000|2025-01-26 16:50:30|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737910250000|2025-01-26 16:50:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737910260000|2025-01-26 16:51:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737910270000|2025-01-26 16:51:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737910280000|2025-01-26 16:51:20|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737910290000|2025-01-26 16:51:30|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737910300000|2025-01-26 16:51:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737910310000|2025-01-26 16:51:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737910320000|2025-01-26 16:52:00|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737910330000|2025-01-26 16:52:10|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737910360000|2025-01-26 16:52:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737910390000|2025-01-26 16:53:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737910400000|2025-01-26 16:53:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737910440000|2025-01-26 16:54:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737910450000|2025-01-26 16:54:10|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737910500000|2025-01-26 16:55:00|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737910510000|2025-01-26 16:55:10|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|3
1737910550000|2025-01-26 16:55:50|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737910580000|2025-01-26 16:56:20|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737910590000|2025-01-26 16:56:30|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|3
1737910600000|2025-01-26 16:56:40|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737910620000|2025-01-26 16:57:00|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737910670000|2025-01-26 16:57:50|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737910690000|2025-01-26 16:58:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737910720000|2025-01-26 16:58:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737910730000|2025-01-26 16:58:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737910750000|2025-01-26 16:59:10|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737910770000|2025-01-26 16:59:30|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737910800000|2025-01-26 17:00:00|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737910810000|2025-01-26 17:00:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737910820000|2025-01-26 17:00:20|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737910830000|2025-01-26 17:00:30|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737910840000|2025-01-26 17:00:40|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737910850000|2025-01-26 17:00:50|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737910860000|2025-01-26 17:01:00|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737910870000|2025-01-26 17:01:10|42.32|42.04|42.31|42.03|42.32|42.04|42.31|42.03|2
1737910880000|2025-01-26 17:01:20|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737910910000|2025-01-26 17:01:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737910930000|2025-01-26 17:02:10|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737910940000|2025-01-26 17:02:20|42.31|42.03|42.32|42.04|42.32|42.04|42.31|42.03|2
1737910970000|2025-01-26 17:02:50|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737910980000|2025-01-26 17:03:00|42.29|42.01|42.29|42.01|42.3|42.02|42.29|42.01|3
1737911000000|2025-01-26 17:03:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737911010000|2025-01-26 17:03:30|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737911020000|2025-01-26 17:03:40|42.28|42|42.29|42.01|42.29|42.01|42.28|42|2
1737911030000|2025-01-26 17:03:50|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737911040000|2025-01-26 17:04:00|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737911050000|2025-01-26 17:04:10|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737911080000|2025-01-26 17:04:40|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737911090000|2025-01-26 17:04:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737911100000|2025-01-26 17:05:00|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|3
1737911110000|2025-01-26 17:05:10|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737911160000|2025-01-26 17:06:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737911170000|2025-01-26 17:06:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737911230000|2025-01-26 17:07:10|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737911260000|2025-01-26 17:07:40|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737911280000|2025-01-26 17:08:00|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737911300000|2025-01-26 17:08:20|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737911360000|2025-01-26 17:09:20|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737911370000|2025-01-26 17:09:30|42.34|42.06|42.33|42.05|42.35|42.07|42.32|42.04|4
1737911380000|2025-01-26 17:09:40|42.32|42.04|42.32|42.04|42.33|42.05|42.32|42.04|3
1737911390000|2025-01-26 17:09:50|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737911400000|2025-01-26 17:10:00|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737911430000|2025-01-26 17:10:30|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737911440000|2025-01-26 17:10:40|42.33|42.05|42.33|42.05|42.34|42.06|42.33|42.05|3
1737911460000|2025-01-26 17:11:00|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737911480000|2025-01-26 17:11:20|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737911490000|2025-01-26 17:11:30|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|5
1737911500000|2025-01-26 17:11:40|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737911510000|2025-01-26 17:11:50|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737911520000|2025-01-26 17:12:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737911530000|2025-01-26 17:12:10|42.35|42.07|42.32|42.04|42.35|42.07|42.31|42.03|5
1737911540000|2025-01-26 17:12:20|42.31|42.03|42.31|42.03|42.31|42.03|42.31|42.03|1
1737911560000|2025-01-26 17:12:40|42.34|42.06|42.32|42.04|42.34|42.06|42.32|42.04|7
1737911650000|2025-01-26 17:14:10|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737911660000|2025-01-26 17:14:20|42.35|42.07|42.35|42.07|42.35|42.07|42.34|42.06|5
1737911670000|2025-01-26 17:14:30|42.36|42.08|42.35|42.07|42.36|42.08|42.35|42.07|2
1737911680000|2025-01-26 17:14:40|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|3
1737911690000|2025-01-26 17:14:50|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737911700000|2025-01-26 17:15:00|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737911720000|2025-01-26 17:15:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737911730000|2025-01-26 17:15:30|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737911760000|2025-01-26 17:16:00|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737911770000|2025-01-26 17:16:10|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737911780000|2025-01-26 17:16:20|42.35|42.07|42.35|42.07|42.36|42.08|42.35|42.07|3
1737911790000|2025-01-26 17:16:30|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737911800000|2025-01-26 17:16:40|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737911830000|2025-01-26 17:17:10|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737911840000|2025-01-26 17:17:20|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|2
1737911860000|2025-01-26 17:17:40|42.32|42.04|42.33|42.05|42.33|42.05|42.32|42.04|2
1737911870000|2025-01-26 17:17:50|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737911880000|2025-01-26 17:18:00|42.33|42.05|42.32|42.04|42.33|42.05|42.32|42.04|2
1737911890000|2025-01-26 17:18:10|42.31|42.03|42.31|42.03|42.32|42.04|42.31|42.03|3
1737911900000|2025-01-26 17:18:20|42.3|42.02|42.31|42.03|42.31|42.03|42.3|42.02|2
1737911950000|2025-01-26 17:19:10|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737911970000|2025-01-26 17:19:30|42.3|42.02|42.29|42.01|42.3|42.02|42.29|42.01|2
1737911980000|2025-01-26 17:19:40|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737912000000|2025-01-26 17:20:00|42.31|42.03|42.3|42.02|42.31|42.03|42.3|42.02|2
1737912050000|2025-01-26 17:20:50|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737912070000|2025-01-26 17:21:10|42.28|42|42.28|42|42.29|42.01|42.27|41.99|5
1737912080000|2025-01-26 17:21:20|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737912140000|2025-01-26 17:22:20|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737912160000|2025-01-26 17:22:40|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737912180000|2025-01-26 17:23:00|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737912190000|2025-01-26 17:23:10|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737912200000|2025-01-26 17:23:20|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737912220000|2025-01-26 17:23:40|42.24|41.96|42.24|41.96|42.25|41.97|42.24|41.96|3
1737912240000|2025-01-26 17:24:00|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737912260000|2025-01-26 17:24:20|42.24|41.96|42.24|41.96|42.24|41.96|42.23|41.95|3
1737912270000|2025-01-26 17:24:30|42.22|41.94|42.23|41.95|42.23|41.95|42.22|41.94|4
1737912280000|2025-01-26 17:24:40|42.22|41.94|42.22|41.94|42.23|41.95|42.22|41.94|3
1737912300000|2025-01-26 17:25:00|42.21|41.93|42.21|41.93|42.22|41.94|42.2|41.92|5
1737912340000|2025-01-26 17:25:40|42.2|41.92|42.2|41.92|42.2|41.92|42.19|41.91|3
1737912350000|2025-01-26 17:25:50|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737912360000|2025-01-26 17:26:00|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737912370000|2025-01-26 17:26:10|42.22|41.94|42.2|41.92|42.22|41.94|42.2|41.92|4
1737912420000|2025-01-26 17:27:00|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737912450000|2025-01-26 17:27:30|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737912480000|2025-01-26 17:28:00|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737912680000|2025-01-26 17:31:20|42.15|41.87|42.14|41.86|42.15|41.87|42.13|41.85|4
1737912690000|2025-01-26 17:31:30|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737912700000|2025-01-26 17:31:40|42.13|41.85|42.12|41.84|42.13|41.85|42.12|41.84|4
1737912730000|2025-01-26 17:32:10|42.13|41.85|42.13|41.85|42.14|41.86|42.13|41.85|7
1737912750000|2025-01-26 17:32:30|42.14|41.86|42.14|41.86|42.15|41.87|42.14|41.86|5
1737912760000|2025-01-26 17:32:40|42.13|41.85|42.14|41.86|42.14|41.86|42.13|41.85|2
1737912770000|2025-01-26 17:32:50|42.15|41.87|42.14|41.86|42.15|41.87|42.14|41.86|4
1737912780000|2025-01-26 17:33:00|42.15|41.87|42.15|41.87|42.15|41.87|42.15|41.87|1
1737912790000|2025-01-26 17:33:10|42.16|41.88|42.14|41.86|42.16|41.88|42.14|41.86|2
1737912800000|2025-01-26 17:33:20|42.13|41.85|42.19|41.91|42.19|41.91|42.13|41.85|6
1737912840000|2025-01-26 17:34:00|42.18|41.9|42.18|41.9|42.19|41.91|42.17|41.89|5
1737912850000|2025-01-26 17:34:10|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737912860000|2025-01-26 17:34:20|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737912870000|2025-01-26 17:34:30|42.2|41.92|42.21|41.93|42.22|41.94|42.2|41.92|4
1737912900000|2025-01-26 17:35:00|42.22|41.94|42.21|41.93|42.23|41.95|42.21|41.93|3
1737912930000|2025-01-26 17:35:30|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737912940000|2025-01-26 17:35:40|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737912950000|2025-01-26 17:35:50|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737912960000|2025-01-26 17:36:00|42.22|41.94|42.21|41.93|42.22|41.94|42.2|41.92|4
1737912990000|2025-01-26 17:36:30|42.19|41.91|42.18|41.9|42.19|41.91|42.18|41.9|2
1737913000000|2025-01-26 17:36:40|42.17|41.89|42.17|41.89|42.17|41.89|42.17|41.89|1
1737913010000|2025-01-26 17:36:50|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737913020000|2025-01-26 17:37:00|42.17|41.89|42.2|41.92|42.2|41.92|42.17|41.89|3
1737913030000|2025-01-26 17:37:10|42.19|41.91|42.19|41.91|42.19|41.91|42.18|41.9|3
1737913040000|2025-01-26 17:37:20|42.18|41.9|42.18|41.9|42.18|41.9|42.18|41.9|1
1737913060000|2025-01-26 17:37:40|42.19|41.91|42.19|41.91|42.19|41.91|42.19|41.91|1
1737913080000|2025-01-26 17:38:00|42.2|41.92|42.2|41.92|42.2|41.92|42.2|41.92|1
1737913090000|2025-01-26 17:38:10|42.21|41.93|42.21|41.93|42.21|41.93|42.21|41.93|1
1737913120000|2025-01-26 17:38:40|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737913140000|2025-01-26 17:39:00|42.22|41.94|42.22|41.94|42.22|41.94|42.22|41.94|1
1737913150000|2025-01-26 17:39:10|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737913170000|2025-01-26 17:39:30|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737913180000|2025-01-26 17:39:40|42.25|41.97|42.24|41.96|42.25|41.97|42.24|41.96|2
1737913190000|2025-01-26 17:39:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737913220000|2025-01-26 17:40:20|42.25|41.97|42.26|41.98|42.26|41.98|42.25|41.97|2
1737913230000|2025-01-26 17:40:30|42.25|41.97|42.25|41.97|42.26|41.98|42.24|41.96|4
1737913250000|2025-01-26 17:40:50|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737913270000|2025-01-26 17:41:10|42.23|41.95|42.22|41.94|42.23|41.95|42.21|41.93|4
1737913310000|2025-01-26 17:41:50|42.2|41.92|42.21|41.93|42.21|41.93|42.2|41.92|2
1737913320000|2025-01-26 17:42:00|42.22|41.94|42.22|41.94|42.22|41.94|42.21|41.93|3
1737913340000|2025-01-26 17:42:20|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737913360000|2025-01-26 17:42:40|42.24|41.96|42.24|41.96|42.24|41.96|42.24|41.96|1
1737913370000|2025-01-26 17:42:50|42.23|41.95|42.24|41.96|42.24|41.96|42.23|41.95|2
1737913380000|2025-01-26 17:43:00|42.23|41.95|42.23|41.95|42.23|41.95|42.23|41.95|1
1737913390000|2025-01-26 17:43:10|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737913420000|2025-01-26 17:43:40|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737913430000|2025-01-26 17:43:50|42.25|41.97|42.25|41.97|42.25|41.97|42.25|41.97|1
1737913440000|2025-01-26 17:44:00|42.26|41.98|42.25|41.97|42.26|41.98|42.24|41.96|5
1737913460000|2025-01-26 17:44:20|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737913480000|2025-01-26 17:44:40|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737913500000|2025-01-26 17:45:00|42.24|41.96|42.25|41.97|42.25|41.97|42.24|41.96|2
1737913510000|2025-01-26 17:45:10|42.26|41.98|42.26|41.98|42.26|41.98|42.26|41.98|1
1737913530000|2025-01-26 17:45:30|42.27|41.99|42.3|42.02|42.3|42.02|42.27|41.99|4
1737913540000|2025-01-26 17:45:40|42.29|42.01|42.29|42.01|42.29|42.01|42.28|42|3
1737913550000|2025-01-26 17:45:50|42.28|42|42.28|42|42.29|42.01|42.28|42|3
1737913560000|2025-01-26 17:46:00|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737913570000|2025-01-26 17:46:10|42.31|42.03|42.31|42.03|42.33|42.05|42.3|42.02|7
1737913590000|2025-01-26 17:46:30|42.32|42.04|42.32|42.04|42.32|42.04|42.32|42.04|1
1737913620000|2025-01-26 17:47:00|42.33|42.05|42.34|42.06|42.34|42.06|42.33|42.05|4
1737913630000|2025-01-26 17:47:10|42.33|42.05|42.33|42.05|42.33|42.05|42.33|42.05|1
1737913640000|2025-01-26 17:47:20|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|2
1737913650000|2025-01-26 17:47:30|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737913660000|2025-01-26 17:47:40|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737913670000|2025-01-26 17:47:50|42.35|42.07|42.34|42.06|42.35|42.07|42.34|42.06|2
1737913700000|2025-01-26 17:48:20|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737913710000|2025-01-26 17:48:30|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737913740000|2025-01-26 17:49:00|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737913750000|2025-01-26 17:49:10|42.37|42.09|42.37|42.09|42.37|42.09|42.36|42.08|3
1737913790000|2025-01-26 17:49:50|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737913800000|2025-01-26 17:50:00|42.37|42.09|42.38|42.1|42.38|42.1|42.37|42.09|2
1737913820000|2025-01-26 17:50:20|42.39|42.11|42.39|42.11|42.4|42.12|42.39|42.11|3
1737913830000|2025-01-26 17:50:30|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|4
1737913840000|2025-01-26 17:50:40|42.36|42.08|42.36|42.08|42.37|42.09|42.36|42.08|3
1737913860000|2025-01-26 17:51:00|42.37|42.09|42.37|42.09|42.38|42.1|42.36|42.08|5
1737913900000|2025-01-26 17:51:40|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737913920000|2025-01-26 17:52:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737913940000|2025-01-26 17:52:20|42.41|42.13|42.41|42.13|42.41|42.13|42.41|42.13|1
1737913960000|2025-01-26 17:52:40|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737913980000|2025-01-26 17:53:00|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737913990000|2025-01-26 17:53:10|42.4|42.12|42.41|42.13|42.41|42.13|42.4|42.12|2
1737914000000|2025-01-26 17:53:20|42.4|42.12|42.39|42.11|42.4|42.12|42.39|42.11|2
1737914010000|2025-01-26 17:53:30|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737914030000|2025-01-26 17:53:50|42.39|42.11|42.39|42.11|42.39|42.11|42.39|42.11|1
1737914040000|2025-01-26 17:54:00|42.4|42.12|42.4|42.12|42.4|42.12|42.4|42.12|1
1737914110000|2025-01-26 17:55:10|42.39|42.11|42.38|42.1|42.4|42.12|42.38|42.1|6
1737914120000|2025-01-26 17:55:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737914130000|2025-01-26 17:55:30|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737914140000|2025-01-26 17:55:40|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737914150000|2025-01-26 17:55:50|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737914160000|2025-01-26 17:56:00|42.37|42.09|42.37|42.09|42.38|42.1|42.37|42.09|3
1737914170000|2025-01-26 17:56:10|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737914190000|2025-01-26 17:56:30|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737914200000|2025-01-26 17:56:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737914230000|2025-01-26 17:57:10|42.37|42.09|42.36|42.08|42.37|42.09|42.36|42.08|2
1737914240000|2025-01-26 17:57:20|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737914260000|2025-01-26 17:57:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737914290000|2025-01-26 17:58:10|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737914320000|2025-01-26 17:58:40|42.36|42.08|42.36|42.08|42.36|42.08|42.36|42.08|1
1737914330000|2025-01-26 17:58:50|42.37|42.09|42.33|42.05|42.37|42.09|42.33|42.05|6
1737914360000|2025-01-26 17:59:20|42.34|42.06|42.34|42.06|42.35|42.07|42.34|42.06|3
1737914400000|2025-01-26 18:00:00|42.35|42.07|42.33|42.05|42.35|42.07|42.33|42.05|5
1737914410000|2025-01-26 18:00:10|42.34|42.06|42.34|42.06|42.34|42.06|42.33|42.05|3
1737914420000|2025-01-26 18:00:20|42.33|42.05|42.32|42.04|42.33|42.05|42.31|42.03|8
1737914440000|2025-01-26 18:00:40|42.31|42.03|42.28|42|42.31|42.03|42.28|42|4
1737914450000|2025-01-26 18:00:50|42.26|41.98|42.27|41.99|42.27|41.99|42.26|41.98|4
1737914460000|2025-01-26 18:01:00|42.28|42|42.28|42|42.28|42|42.28|42|1
1737914480000|2025-01-26 18:01:20|42.27|41.99|42.27|41.99|42.28|42|42.27|41.99|3
1737914510000|2025-01-26 18:01:50|42.26|41.98|42.26|41.98|42.27|41.99|42.26|41.98|3
1737914520000|2025-01-26 18:02:00|42.27|41.99|42.27|41.99|42.27|41.99|42.27|41.99|1
1737914540000|2025-01-26 18:02:20|42.28|42|42.28|42|42.28|42|42.28|42|1
1737914550000|2025-01-26 18:02:30|42.29|42.01|42.29|42.01|42.29|42.01|42.29|42.01|1
1737914560000|2025-01-26 18:02:40|42.28|42|42.28|42|42.28|42|42.28|42|1
1737914580000|2025-01-26 18:03:00|42.29|42.01|42.3|42.02|42.3|42.02|42.29|42.01|2
1737914590000|2025-01-26 18:03:10|42.29|42.01|42.29|42.01|42.3|42.02|42.29|42.01|5
1737914610000|2025-01-26 18:03:30|42.3|42.02|42.3|42.02|42.3|42.02|42.3|42.02|1
1737914620000|2025-01-26 18:03:40|42.31|42.03|42.34|42.06|42.34|42.06|42.31|42.03|4
1737914630000|2025-01-26 18:03:50|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737914640000|2025-01-26 18:04:00|42.34|42.06|42.35|42.07|42.35|42.07|42.34|42.06|2
1737914650000|2025-01-26 18:04:10|42.36|42.08|42.36|42.08|42.36|42.08|42.35|42.07|3
1737914670000|2025-01-26 18:04:30|42.35|42.07|42.36|42.08|42.36|42.08|42.35|42.07|2
1737914690000|2025-01-26 18:04:50|42.35|42.07|42.35|42.07|42.35|42.07|42.35|42.07|1
1737914700000|2025-01-26 18:05:00|42.34|42.06|42.34|42.06|42.34|42.06|42.34|42.06|1
1737914720000|2025-01-26 18:05:20|42.33|42.05|42.36|42.08|42.36|42.08|42.33|42.05|6
1737914740000|2025-01-26 18:05:40|42.37|42.09|42.37|42.09|42.37|42.09|42.37|42.09|1
1737914750000|2025-01-26 18:05:50|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737914760000|2025-01-26 18:06:00|42.38|42.1|42.37|42.09|42.38|42.1|42.37|42.09|2
1737914770000|2025-01-26 18:06:10|42.38|42.1|42.38|42.1|42.38|42.1|42.38|42.1|1
1737914780000|2025-01-26 18:06:20|42.39|42.11|42.4|42.12|42.4|42.12|42.39|42.11|2
1737914790000|2025-01-26 18:06:30|42.39|42.11|42.41|42.13|42.41|42.13|42.39|42.11|3
1737914820000|2025-01-26 18:07:00|42.42|42.14|42.4|42.12|42.42|42.14|42.4|42.12|2
1737914870000|2025-01-26 18:07:50|42.42|42.14|42.42|42.14|42.42|42.14|42.42|42.14|1
1737914950000|2025-01-26 18:09:10|42.44|42.16|42.46|42.18|42.47|42.19|42.44|42.16|5
1737914960000|2025-01-26 18:09:20|42.47|42.19|42.48|42.2|42.48|42.2|42.47|42.19|2
1737914970000|2025-01-26 18:09:30|42.47|42.19|42.48|42.2|42.48|42.2|42.46|42.18|3
1737914980000|2025-01-26 18:09:40|42.49|42.21|42.49|42.21|42.49|42.21|42.49|42.21|1
1737915000000|2025-01-26 18:10:00|42.5|42.22|42.5|42.22|42.5|42.22|42.48|42.2|7
1737915010000|2025-01-26 18:10:10|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737915020000|2025-01-26 18:10:20|42.49|42.21|42.5|42.22|42.5|42.22|42.49|42.21|2
1737915030000|2025-01-26 18:10:30|42.48|42.2|42.49|42.21|42.49|42.21|42.48|42.2|2
1737915040000|2025-01-26 18:10:40|42.5|42.22|42.5|42.22|42.5|42.22|42.5|42.22|1
1737915070000|2025-01-26 18:11:10|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737915080000|2025-01-26 18:11:20|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737915090000|2025-01-26 18:11:30|42.53|42.25|42.52|42.24|42.53|42.25|42.52|42.24|2
1737915100000|2025-01-26 18:11:40|42.51|42.23|42.5|42.22|42.52|42.24|42.5|42.22|5
1737915110000|2025-01-26 18:11:50|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737915130000|2025-01-26 18:12:10|42.52|42.24|42.51|42.23|42.52|42.24|42.51|42.23|2
1737915150000|2025-01-26 18:12:30|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737915160000|2025-01-26 18:12:40|42.5|42.22|42.48|42.2|42.51|42.23|42.47|42.19|10
1737915170000|2025-01-26 18:12:50|42.47|42.19|42.43|42.15|42.47|42.19|42.43|42.15|4
1737915180000|2025-01-26 18:13:00|42.42|42.14|42.43|42.15|42.43|42.15|42.42|42.14|2
1737915190000|2025-01-26 18:13:10|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737915200000|2025-01-26 18:13:20|42.43|42.15|42.42|42.14|42.43|42.15|42.42|42.14|2
1737915210000|2025-01-26 18:13:30|42.43|42.15|42.43|42.15|42.44|42.16|42.43|42.15|3
1737915220000|2025-01-26 18:13:40|42.44|42.16|42.44|42.16|42.44|42.16|42.44|42.16|1
1737915260000|2025-01-26 18:14:20|42.46|42.18|42.46|42.18|42.46|42.18|42.46|42.18|1
1737915280000|2025-01-26 18:14:40|42.47|42.19|42.47|42.19|42.47|42.19|42.47|42.19|1
1737915290000|2025-01-26 18:14:50|42.48|42.2|42.48|42.2|42.48|42.2|42.48|42.2|1
1737915300000|2025-01-26 18:15:00|42.47|42.19|42.49|42.21|42.49|42.21|42.47|42.19|3
1737915310000|2025-01-26 18:15:10|42.5|42.22|42.51|42.23|42.51|42.23|42.5|42.22|2
1737915360000|2025-01-26 18:16:00|42.52|42.24|42.54|42.26|42.54|42.26|42.52|42.24|3
1737915370000|2025-01-26 18:16:10|42.53|42.25|42.53|42.25|42.53|42.25|42.53|42.25|1
1737915380000|2025-01-26 18:16:20|42.52|42.24|42.52|42.24|42.53|42.25|42.52|42.24|3
1737915390000|2025-01-26 18:16:30|42.51|42.23|42.52|42.24|42.52|42.24|42.51|42.23|2
1737915400000|2025-01-26 18:16:40|42.51|42.23|42.51|42.23|42.52|42.24|42.51|42.23|3
1737915410000|2025-01-26 18:16:50|42.52|42.24|42.52|42.24|42.52|42.24|42.52|42.24|1
1737915420000|2025-01-26 18:17:00|42.51|42.23|42.51|42.23|42.51|42.23|42.51|42.23|1
1737915430000|2025-01-26 18:17:10|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737915450000|2025-01-26 18:17:30|42.52|42.24|42.53|42.25|42.53|42.25|42.52|42.24|2
1737915480000|2025-01-26 18:18:00|42.54|42.26|42.55|42.27|42.55|42.27|42.54|42.26|2
1737915510000|2025-01-26 18:18:30|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737915530000|2025-01-26 18:18:50|42.53|42.25|42.57|42.29|42.58|42.3|42.53|42.25|8
1737915540000|2025-01-26 18:19:00|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737915550000|2025-01-26 18:19:10|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737915560000|2025-01-26 18:19:20|42.6|42.32|42.62|42.34|42.63|42.35|42.6|42.32|5
1737915570000|2025-01-26 18:19:30|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737915580000|2025-01-26 18:19:40|42.61|42.33|42.62|42.34|42.63|42.35|42.61|42.33|4
1737915590000|2025-01-26 18:19:50|42.63|42.35|42.66|42.38|42.66|42.38|42.63|42.35|5
1737915600000|2025-01-26 18:20:00|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|4
1737915610000|2025-01-26 18:20:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737915620000|2025-01-26 18:20:20|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737915650000|2025-01-26 18:20:50|42.64|42.36|42.61|42.33|42.64|42.36|42.61|42.33|4
1737915660000|2025-01-26 18:21:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737915670000|2025-01-26 18:21:10|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737915680000|2025-01-26 18:21:20|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737915690000|2025-01-26 18:21:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737915700000|2025-01-26 18:21:40|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737915710000|2025-01-26 18:21:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737915740000|2025-01-26 18:22:20|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737915750000|2025-01-26 18:22:30|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|4
1737915760000|2025-01-26 18:22:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737915780000|2025-01-26 18:23:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737915790000|2025-01-26 18:23:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737915800000|2025-01-26 18:23:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737915810000|2025-01-26 18:23:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737915850000|2025-01-26 18:24:10|42.64|42.36|42.66|42.38|42.67|42.39|42.64|42.36|7
1737915860000|2025-01-26 18:24:20|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737915900000|2025-01-26 18:25:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737915920000|2025-01-26 18:25:20|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737915960000|2025-01-26 18:26:00|42.67|42.39|42.69|42.41|42.69|42.41|42.67|42.39|5
1737915990000|2025-01-26 18:26:30|42.68|42.4|42.64|42.36|42.68|42.4|42.64|42.36|4
1737916000000|2025-01-26 18:26:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737916010000|2025-01-26 18:26:50|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737916050000|2025-01-26 18:27:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737916080000|2025-01-26 18:28:00|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737916120000|2025-01-26 18:28:40|42.68|42.4|42.68|42.4|42.68|42.4|42.67|42.39|3
1737916130000|2025-01-26 18:28:50|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737916150000|2025-01-26 18:29:10|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737916200000|2025-01-26 18:30:00|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|4
1737916210000|2025-01-26 18:30:10|42.69|42.41|42.67|42.39|42.69|42.41|42.67|42.39|3
1737916220000|2025-01-26 18:30:20|42.66|42.38|42.65|42.37|42.66|42.38|42.64|42.36|6
1737916240000|2025-01-26 18:30:40|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737916250000|2025-01-26 18:30:50|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737916260000|2025-01-26 18:31:00|42.63|42.35|42.62|42.34|42.63|42.35|42.61|42.33|4
1737916280000|2025-01-26 18:31:20|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737916290000|2025-01-26 18:31:30|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737916300000|2025-01-26 18:31:40|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737916310000|2025-01-26 18:31:50|42.58|42.3|42.57|42.29|42.58|42.3|42.57|42.29|2
1737916330000|2025-01-26 18:32:10|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737916340000|2025-01-26 18:32:20|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737916350000|2025-01-26 18:32:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737916360000|2025-01-26 18:32:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737916380000|2025-01-26 18:33:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737916410000|2025-01-26 18:33:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737916420000|2025-01-26 18:33:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737916440000|2025-01-26 18:34:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737916450000|2025-01-26 18:34:10|42.62|42.34|42.62|42.34|42.62|42.34|42.61|42.33|5
1737916460000|2025-01-26 18:34:20|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737916470000|2025-01-26 18:34:30|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737916480000|2025-01-26 18:34:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737916490000|2025-01-26 18:34:50|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737916500000|2025-01-26 18:35:00|42.63|42.35|42.61|42.33|42.63|42.35|42.6|42.32|5
1737916510000|2025-01-26 18:35:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737916530000|2025-01-26 18:35:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737916540000|2025-01-26 18:35:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737916550000|2025-01-26 18:35:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737916570000|2025-01-26 18:36:10|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737916580000|2025-01-26 18:36:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737916610000|2025-01-26 18:36:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737916660000|2025-01-26 18:37:40|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737916710000|2025-01-26 18:38:30|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737916720000|2025-01-26 18:38:40|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|4
1737916730000|2025-01-26 18:38:50|42.61|42.33|42.61|42.33|42.61|42.33|42.6|42.32|3
1737916780000|2025-01-26 18:39:40|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737916790000|2025-01-26 18:39:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737916800000|2025-01-26 18:40:00|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737916810000|2025-01-26 18:40:10|42.61|42.33|42.63|42.35|42.63|42.35|42.61|42.33|3
1737916820000|2025-01-26 18:40:20|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737916850000|2025-01-26 18:40:50|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737916860000|2025-01-26 18:41:00|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737916870000|2025-01-26 18:41:10|42.7|42.42|42.66|42.38|42.7|42.42|42.66|42.38|6
1737916880000|2025-01-26 18:41:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737916900000|2025-01-26 18:41:40|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737916910000|2025-01-26 18:41:50|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737916920000|2025-01-26 18:42:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737916930000|2025-01-26 18:42:10|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737916970000|2025-01-26 18:42:50|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737916990000|2025-01-26 18:43:10|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737917020000|2025-01-26 18:43:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737917050000|2025-01-26 18:44:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737917070000|2025-01-26 18:44:30|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737917080000|2025-01-26 18:44:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737917100000|2025-01-26 18:45:00|42.66|42.38|42.68|42.4|42.68|42.4|42.66|42.38|3
1737917110000|2025-01-26 18:45:10|42.67|42.39|42.65|42.37|42.67|42.39|42.65|42.37|5
1737917120000|2025-01-26 18:45:20|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737917130000|2025-01-26 18:45:30|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737917160000|2025-01-26 18:46:00|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737917170000|2025-01-26 18:46:10|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737917180000|2025-01-26 18:46:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737917190000|2025-01-26 18:46:30|42.61|42.33|42.61|42.33|42.61|42.33|42.6|42.32|3
1737917200000|2025-01-26 18:46:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737917220000|2025-01-26 18:47:00|42.58|42.3|42.59|42.31|42.59|42.31|42.57|42.29|4
1737917230000|2025-01-26 18:47:10|42.58|42.3|42.59|42.31|42.59|42.31|42.58|42.3|4
1737917250000|2025-01-26 18:47:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737917280000|2025-01-26 18:48:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737917310000|2025-01-26 18:48:30|42.62|42.34|42.63|42.35|42.64|42.36|42.61|42.33|6
1737917320000|2025-01-26 18:48:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737917340000|2025-01-26 18:49:00|42.61|42.33|42.64|42.36|42.64|42.36|42.61|42.33|4
1737917350000|2025-01-26 18:49:10|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737917360000|2025-01-26 18:49:20|42.66|42.38|42.63|42.35|42.66|42.38|42.63|42.35|6
1737917370000|2025-01-26 18:49:30|42.64|42.36|42.63|42.35|42.64|42.36|42.62|42.34|6
1737917380000|2025-01-26 18:49:40|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737917400000|2025-01-26 18:50:00|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737917410000|2025-01-26 18:50:10|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737917420000|2025-01-26 18:50:20|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737917450000|2025-01-26 18:50:50|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737917460000|2025-01-26 18:51:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737917510000|2025-01-26 18:51:50|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737917530000|2025-01-26 18:52:10|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737917540000|2025-01-26 18:52:20|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737917580000|2025-01-26 18:53:00|42.65|42.37|42.64|42.36|42.65|42.37|42.64|42.36|2
1737917590000|2025-01-26 18:53:10|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737917600000|2025-01-26 18:53:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737917610000|2025-01-26 18:53:30|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737917640000|2025-01-26 18:54:00|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737917660000|2025-01-26 18:54:20|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737917670000|2025-01-26 18:54:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737917700000|2025-01-26 18:55:00|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737917720000|2025-01-26 18:55:20|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737917730000|2025-01-26 18:55:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737917740000|2025-01-26 18:55:40|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737917750000|2025-01-26 18:55:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737917790000|2025-01-26 18:56:30|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737917800000|2025-01-26 18:56:40|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737917860000|2025-01-26 18:57:40|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737917880000|2025-01-26 18:58:00|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|4
1737917890000|2025-01-26 18:58:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737917900000|2025-01-26 18:58:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737917910000|2025-01-26 18:58:30|42.61|42.33|42.63|42.35|42.63|42.35|42.61|42.33|3
1737917930000|2025-01-26 18:58:50|42.62|42.34|42.63|42.35|42.63|42.35|42.61|42.33|4
1737917940000|2025-01-26 18:59:00|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737917960000|2025-01-26 18:59:20|42.62|42.34|42.62|42.34|42.63|42.35|42.62|42.34|3
1737917980000|2025-01-26 18:59:40|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737917990000|2025-01-26 18:59:50|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737918000000|2025-01-26 19:00:00|42.65|42.37|42.67|42.39|42.67|42.39|42.65|42.37|3
1737918010000|2025-01-26 19:00:10|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737918030000|2025-01-26 19:00:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737918040000|2025-01-26 19:00:40|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737918050000|2025-01-26 19:00:50|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737918060000|2025-01-26 19:01:00|42.66|42.38|42.66|42.38|42.67|42.39|42.65|42.37|4
1737918070000|2025-01-26 19:01:10|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737918090000|2025-01-26 19:01:30|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737918100000|2025-01-26 19:01:40|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737918120000|2025-01-26 19:02:00|42.63|42.35|42.63|42.35|42.65|42.37|42.62|42.34|6
1737918140000|2025-01-26 19:02:20|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737918150000|2025-01-26 19:02:30|42.61|42.33|42.62|42.34|42.62|42.34|42.6|42.32|4
1737918160000|2025-01-26 19:02:40|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737918170000|2025-01-26 19:02:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737918200000|2025-01-26 19:03:20|42.64|42.36|42.64|42.36|42.64|42.36|42.63|42.35|3
1737918230000|2025-01-26 19:03:50|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737918240000|2025-01-26 19:04:00|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|5
1737918250000|2025-01-26 19:04:10|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737918290000|2025-01-26 19:04:50|42.63|42.35|42.63|42.35|42.64|42.36|42.63|42.35|3
1737918300000|2025-01-26 19:05:00|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737918310000|2025-01-26 19:05:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737918320000|2025-01-26 19:05:20|42.63|42.35|42.62|42.34|42.63|42.35|42.61|42.33|4
1737918330000|2025-01-26 19:05:30|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737918340000|2025-01-26 19:05:40|42.63|42.35|42.63|42.35|42.63|42.35|42.62|42.34|3
1737918420000|2025-01-26 19:07:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737918440000|2025-01-26 19:07:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|2
1737918460000|2025-01-26 19:07:40|42.62|42.34|42.63|42.35|42.63|42.35|42.61|42.33|3
1737918480000|2025-01-26 19:08:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737918500000|2025-01-26 19:08:20|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|4
1737918510000|2025-01-26 19:08:30|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|2
1737918520000|2025-01-26 19:08:40|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737918530000|2025-01-26 19:08:50|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737918540000|2025-01-26 19:09:00|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737918560000|2025-01-26 19:09:20|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737918570000|2025-01-26 19:09:30|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737918580000|2025-01-26 19:09:40|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737918590000|2025-01-26 19:09:50|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737918620000|2025-01-26 19:10:20|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737918630000|2025-01-26 19:10:30|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737918640000|2025-01-26 19:10:40|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737918650000|2025-01-26 19:10:50|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737918670000|2025-01-26 19:11:10|42.65|42.37|42.67|42.39|42.67|42.39|42.65|42.37|3
1737918680000|2025-01-26 19:11:20|42.66|42.38|42.66|42.38|42.67|42.39|42.65|42.37|4
1737918690000|2025-01-26 19:11:30|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737918710000|2025-01-26 19:11:50|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737918720000|2025-01-26 19:12:00|42.64|42.36|42.66|42.38|42.66|42.38|42.64|42.36|5
1737918740000|2025-01-26 19:12:20|42.65|42.37|42.67|42.39|42.67|42.39|42.65|42.37|3
1737918750000|2025-01-26 19:12:30|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737918770000|2025-01-26 19:12:50|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737918780000|2025-01-26 19:13:00|42.66|42.38|42.69|42.41|42.69|42.41|42.66|42.38|4
1737918810000|2025-01-26 19:13:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737918830000|2025-01-26 19:13:50|42.67|42.39|42.68|42.4|42.68|42.4|42.67|42.39|2
1737918840000|2025-01-26 19:14:00|42.67|42.39|42.67|42.39|42.67|42.39|42.66|42.38|3
1737918850000|2025-01-26 19:14:10|42.68|42.4|42.68|42.4|42.68|42.4|42.67|42.39|3
1737918860000|2025-01-26 19:14:20|42.67|42.39|42.67|42.39|42.68|42.4|42.67|42.39|5
1737918910000|2025-01-26 19:15:10|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|4
1737918920000|2025-01-26 19:15:20|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737918960000|2025-01-26 19:16:00|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737919010000|2025-01-26 19:16:50|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737919030000|2025-01-26 19:17:10|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737919040000|2025-01-26 19:17:20|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737919050000|2025-01-26 19:17:30|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737919060000|2025-01-26 19:17:40|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737919070000|2025-01-26 19:17:50|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737919110000|2025-01-26 19:18:30|42.71|42.43|42.71|42.43|42.71|42.43|42.7|42.42|3
1737919130000|2025-01-26 19:18:50|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|3
1737919170000|2025-01-26 19:19:30|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737919200000|2025-01-26 19:20:00|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737919220000|2025-01-26 19:20:20|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|4
1737919280000|2025-01-26 19:21:20|42.68|42.4|42.67|42.39|42.68|42.4|42.67|42.39|2
1737919290000|2025-01-26 19:21:30|42.66|42.38|42.63|42.35|42.66|42.38|42.63|42.35|6
1737919300000|2025-01-26 19:21:40|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737919310000|2025-01-26 19:21:50|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737919340000|2025-01-26 19:22:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737919350000|2025-01-26 19:22:30|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737919400000|2025-01-26 19:23:20|42.67|42.39|42.66|42.38|42.67|42.39|42.66|42.38|2
1737919440000|2025-01-26 19:24:00|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737919450000|2025-01-26 19:24:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737919470000|2025-01-26 19:24:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737919480000|2025-01-26 19:24:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737919500000|2025-01-26 19:25:00|42.66|42.38|42.67|42.39|42.67|42.39|42.65|42.37|4
1737919510000|2025-01-26 19:25:10|42.66|42.38|42.65|42.37|42.66|42.38|42.64|42.36|4
1737919520000|2025-01-26 19:25:20|42.66|42.38|42.65|42.37|42.66|42.38|42.64|42.36|4
1737919530000|2025-01-26 19:25:30|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737919550000|2025-01-26 19:25:50|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737919590000|2025-01-26 19:26:30|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737919600000|2025-01-26 19:26:40|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737919620000|2025-01-26 19:27:00|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737919680000|2025-01-26 19:28:00|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737919720000|2025-01-26 19:28:40|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737919730000|2025-01-26 19:28:50|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737919740000|2025-01-26 19:29:00|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737919760000|2025-01-26 19:29:20|42.71|42.43|42.71|42.43|42.71|42.43|42.71|42.43|1
1737919790000|2025-01-26 19:29:50|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737919800000|2025-01-26 19:30:00|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|4
1737919810000|2025-01-26 19:30:10|42.73|42.45|42.72|42.44|42.73|42.45|42.72|42.44|2
1737919850000|2025-01-26 19:30:50|42.73|42.45|42.73|42.45|42.73|42.45|42.72|42.44|3
1737919870000|2025-01-26 19:31:10|42.72|42.44|42.74|42.46|42.74|42.46|42.72|42.44|3
1737919890000|2025-01-26 19:31:30|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737919920000|2025-01-26 19:32:00|42.72|42.44|42.71|42.43|42.73|42.45|42.71|42.43|6
1737919930000|2025-01-26 19:32:10|42.7|42.42|42.69|42.41|42.7|42.42|42.69|42.41|2
1737919940000|2025-01-26 19:32:20|42.7|42.42|42.72|42.44|42.72|42.44|42.7|42.42|5
1737919960000|2025-01-26 19:32:40|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|6
1737919980000|2025-01-26 19:33:00|42.72|42.44|42.74|42.46|42.74|42.46|42.72|42.44|3
1737919990000|2025-01-26 19:33:10|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737920000000|2025-01-26 19:33:20|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737920020000|2025-01-26 19:33:40|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737920030000|2025-01-26 19:33:50|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|2
1737920040000|2025-01-26 19:34:00|42.76|42.48|42.76|42.48|42.77|42.49|42.76|42.48|3
1737920050000|2025-01-26 19:34:10|42.77|42.49|42.76|42.48|42.77|42.49|42.76|42.48|2
1737920060000|2025-01-26 19:34:20|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737920070000|2025-01-26 19:34:30|42.74|42.46|42.75|42.47|42.75|42.47|42.74|42.46|2
1737920080000|2025-01-26 19:34:40|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737920110000|2025-01-26 19:35:10|42.75|42.47|42.76|42.48|42.76|42.48|42.75|42.47|2
1737920120000|2025-01-26 19:35:20|42.75|42.47|42.76|42.48|42.76|42.48|42.75|42.47|2
1737920130000|2025-01-26 19:35:30|42.77|42.49|42.76|42.48|42.77|42.49|42.75|42.47|4
1737920150000|2025-01-26 19:35:50|42.77|42.49|42.77|42.49|42.77|42.49|42.76|42.48|3
1737920160000|2025-01-26 19:36:00|42.75|42.47|42.76|42.48|42.76|42.48|42.75|42.47|2
1737920180000|2025-01-26 19:36:20|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737920200000|2025-01-26 19:36:40|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737920230000|2025-01-26 19:37:10|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737920290000|2025-01-26 19:38:10|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737920300000|2025-01-26 19:38:20|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737920320000|2025-01-26 19:38:40|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737920370000|2025-01-26 19:39:30|42.77|42.49|42.77|42.49|42.77|42.49|42.77|42.49|1
1737920380000|2025-01-26 19:39:40|42.76|42.48|42.75|42.47|42.76|42.48|42.75|42.47|2
1737920390000|2025-01-26 19:39:50|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737920440000|2025-01-26 19:40:40|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737920450000|2025-01-26 19:40:50|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737920460000|2025-01-26 19:41:00|42.75|42.47|42.74|42.46|42.75|42.47|42.74|42.46|2
1737920480000|2025-01-26 19:41:20|42.73|42.45|42.74|42.46|42.74|42.46|42.73|42.45|2
1737920490000|2025-01-26 19:41:30|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|3
1737920510000|2025-01-26 19:41:50|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737920520000|2025-01-26 19:42:00|42.75|42.47|42.75|42.47|42.76|42.48|42.75|42.47|3
1737920530000|2025-01-26 19:42:10|42.76|42.48|42.76|42.48|42.76|42.48|42.76|42.48|1
1737920640000|2025-01-26 19:44:00|42.75|42.47|42.75|42.47|42.75|42.47|42.75|42.47|1
1737920650000|2025-01-26 19:44:10|42.74|42.46|42.74|42.46|42.74|42.46|42.74|42.46|1
1737920660000|2025-01-26 19:44:20|42.73|42.45|42.73|42.45|42.73|42.45|42.73|42.45|1
1737920680000|2025-01-26 19:44:40|42.72|42.44|42.72|42.44|42.72|42.44|42.72|42.44|1
1737920690000|2025-01-26 19:44:50|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737920720000|2025-01-26 19:45:20|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737920760000|2025-01-26 19:46:00|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737920770000|2025-01-26 19:46:10|42.69|42.41|42.7|42.42|42.7|42.42|42.69|42.41|2
1737920780000|2025-01-26 19:46:20|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737920790000|2025-01-26 19:46:30|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737920800000|2025-01-26 19:46:40|42.69|42.41|42.68|42.4|42.69|42.41|42.68|42.4|2
1737920810000|2025-01-26 19:46:50|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737920820000|2025-01-26 19:47:00|42.68|42.4|42.69|42.41|42.69|42.41|42.68|42.4|2
1737920850000|2025-01-26 19:47:30|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737920860000|2025-01-26 19:47:40|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737920870000|2025-01-26 19:47:50|42.71|42.43|42.7|42.42|42.71|42.43|42.7|42.42|2
1737920880000|2025-01-26 19:48:00|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737920900000|2025-01-26 19:48:20|42.7|42.42|42.7|42.42|42.7|42.42|42.7|42.42|1
1737920910000|2025-01-26 19:48:30|42.69|42.41|42.69|42.41|42.69|42.41|42.69|42.41|1
1737920920000|2025-01-26 19:48:40|42.7|42.42|42.7|42.42|42.7|42.42|42.69|42.41|3
1737920960000|2025-01-26 19:49:20|42.68|42.4|42.68|42.4|42.68|42.4|42.68|42.4|1
1737920970000|2025-01-26 19:49:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737921010000|2025-01-26 19:50:10|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737921020000|2025-01-26 19:50:20|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737921040000|2025-01-26 19:50:40|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737921050000|2025-01-26 19:50:50|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737921080000|2025-01-26 19:51:20|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737921090000|2025-01-26 19:51:30|42.67|42.39|42.67|42.39|42.67|42.39|42.67|42.39|1
1737921110000|2025-01-26 19:51:50|42.68|42.4|42.67|42.39|42.68|42.4|42.66|42.38|4
1737921120000|2025-01-26 19:52:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737921150000|2025-01-26 19:52:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737921170000|2025-01-26 19:52:50|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737921190000|2025-01-26 19:53:10|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737921220000|2025-01-26 19:53:40|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737921260000|2025-01-26 19:54:20|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737921320000|2025-01-26 19:55:20|42.65|42.37|42.65|42.37|42.65|42.37|42.64|42.36|3
1737921370000|2025-01-26 19:56:10|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737921400000|2025-01-26 19:56:40|42.66|42.38|42.67|42.39|42.67|42.39|42.66|42.38|2
1737921410000|2025-01-26 19:56:50|42.66|42.38|42.66|42.38|42.66|42.38|42.65|42.37|3
1737921440000|2025-01-26 19:57:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737921450000|2025-01-26 19:57:30|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737921480000|2025-01-26 19:58:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737921500000|2025-01-26 19:58:20|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737921510000|2025-01-26 19:58:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737921540000|2025-01-26 19:59:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737921600000|2025-01-26 20:00:00|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737921610000|2025-01-26 20:00:10|42.64|42.36|42.64|42.36|42.65|42.37|42.64|42.36|3
1737921620000|2025-01-26 20:00:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737921630000|2025-01-26 20:00:30|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737921640000|2025-01-26 20:00:40|42.62|42.34|42.65|42.37|42.65|42.37|42.62|42.34|4
1737921650000|2025-01-26 20:00:50|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737921660000|2025-01-26 20:01:00|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737921690000|2025-01-26 20:01:30|42.64|42.36|42.63|42.35|42.64|42.36|42.62|42.34|5
1737921760000|2025-01-26 20:02:40|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737921770000|2025-01-26 20:02:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737921780000|2025-01-26 20:03:00|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737921790000|2025-01-26 20:03:10|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737921810000|2025-01-26 20:03:30|42.59|42.31|42.57|42.29|42.59|42.31|42.57|42.29|5
1737921820000|2025-01-26 20:03:40|42.56|42.28|42.55|42.27|42.56|42.28|42.55|42.27|2
1737921840000|2025-01-26 20:04:00|42.54|42.26|42.54|42.26|42.54|42.26|42.54|42.26|1
1737921850000|2025-01-26 20:04:10|42.53|42.25|42.54|42.26|42.54|42.26|42.53|42.25|2
1737921860000|2025-01-26 20:04:20|42.55|42.27|42.55|42.27|42.55|42.27|42.55|42.27|1
1737921870000|2025-01-26 20:04:30|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737921880000|2025-01-26 20:04:40|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737921890000|2025-01-26 20:04:50|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737921900000|2025-01-26 20:05:00|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737921940000|2025-01-26 20:05:40|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|3
1737921980000|2025-01-26 20:06:20|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737922020000|2025-01-26 20:07:00|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737922030000|2025-01-26 20:07:10|42.56|42.28|42.56|42.28|42.56|42.28|42.56|42.28|1
1737922050000|2025-01-26 20:07:30|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737922060000|2025-01-26 20:07:40|42.58|42.3|42.58|42.3|42.58|42.3|42.58|42.3|1
1737922080000|2025-01-26 20:08:00|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737922100000|2025-01-26 20:08:20|42.58|42.3|42.59|42.31|42.59|42.31|42.57|42.29|5
1737922130000|2025-01-26 20:08:50|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737922140000|2025-01-26 20:09:00|42.56|42.28|42.57|42.29|42.57|42.29|42.56|42.28|2
1737922150000|2025-01-26 20:09:10|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|4
1737922160000|2025-01-26 20:09:20|42.57|42.29|42.58|42.3|42.58|42.3|42.57|42.29|2
1737922170000|2025-01-26 20:09:30|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737922200000|2025-01-26 20:10:00|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737922260000|2025-01-26 20:11:00|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737922280000|2025-01-26 20:11:20|42.61|42.33|42.6|42.32|42.61|42.33|42.6|42.32|2
1737922290000|2025-01-26 20:11:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737922320000|2025-01-26 20:12:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737922330000|2025-01-26 20:12:10|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737922340000|2025-01-26 20:12:20|42.61|42.33|42.61|42.33|42.61|42.33|42.6|42.32|5
1737922350000|2025-01-26 20:12:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737922370000|2025-01-26 20:12:50|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737922440000|2025-01-26 20:14:00|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737922450000|2025-01-26 20:14:10|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737922470000|2025-01-26 20:14:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737922520000|2025-01-26 20:15:20|42.62|42.34|42.61|42.33|42.62|42.34|42.6|42.32|4
1737922530000|2025-01-26 20:15:30|42.6|42.32|42.6|42.32|42.6|42.32|42.59|42.31|3
1737922540000|2025-01-26 20:15:40|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737922560000|2025-01-26 20:16:00|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737922570000|2025-01-26 20:16:10|42.59|42.31|42.6|42.32|42.6|42.32|42.59|42.31|2
1737922580000|2025-01-26 20:16:20|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737922590000|2025-01-26 20:16:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737922600000|2025-01-26 20:16:40|42.59|42.31|42.58|42.3|42.59|42.31|42.58|42.3|2
1737922630000|2025-01-26 20:17:10|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737922640000|2025-01-26 20:17:20|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737922670000|2025-01-26 20:17:50|42.59|42.31|42.59|42.31|42.59|42.31|42.59|42.31|1
1737922680000|2025-01-26 20:18:00|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737922710000|2025-01-26 20:18:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737922730000|2025-01-26 20:18:50|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737922740000|2025-01-26 20:19:00|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737922760000|2025-01-26 20:19:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737922770000|2025-01-26 20:19:30|42.62|42.34|42.63|42.35|42.63|42.35|42.62|42.34|2
1737922780000|2025-01-26 20:19:40|42.64|42.36|42.66|42.38|42.66|42.38|42.63|42.35|7
1737922800000|2025-01-26 20:20:00|42.65|42.37|42.65|42.37|42.68|42.4|42.65|42.37|8
1737922810000|2025-01-26 20:20:10|42.66|42.38|42.65|42.37|42.66|42.38|42.65|42.37|2
1737922820000|2025-01-26 20:20:20|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737922840000|2025-01-26 20:20:40|42.64|42.36|42.63|42.35|42.64|42.36|42.63|42.35|2
1737922860000|2025-01-26 20:21:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737922910000|2025-01-26 20:21:50|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737922930000|2025-01-26 20:22:10|42.66|42.38|42.66|42.38|42.66|42.38|42.66|42.38|1
1737922940000|2025-01-26 20:22:20|42.65|42.37|42.66|42.38|42.66|42.38|42.65|42.37|4
1737922950000|2025-01-26 20:22:30|42.65|42.37|42.65|42.37|42.65|42.37|42.65|42.37|1
1737922960000|2025-01-26 20:22:40|42.64|42.36|42.65|42.37|42.65|42.37|42.64|42.36|2
1737923010000|2025-01-26 20:23:30|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737923110000|2025-01-26 20:25:10|42.63|42.35|42.64|42.36|42.64|42.36|42.63|42.35|4
1737923120000|2025-01-26 20:25:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737923160000|2025-01-26 20:26:00|42.64|42.36|42.64|42.36|42.64|42.36|42.64|42.36|1
1737923170000|2025-01-26 20:26:10|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737923180000|2025-01-26 20:26:20|42.62|42.34|42.63|42.35|42.63|42.35|42.61|42.33|4
1737923190000|2025-01-26 20:26:30|42.62|42.34|42.61|42.33|42.62|42.34|42.61|42.33|2
1737923210000|2025-01-26 20:26:50|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737923220000|2025-01-26 20:27:00|42.62|42.34|42.61|42.33|42.62|42.34|42.6|42.32|4
1737923240000|2025-01-26 20:27:20|42.6|42.32|42.61|42.33|42.61|42.33|42.6|42.32|2
1737923250000|2025-01-26 20:27:30|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737923290000|2025-01-26 20:28:10|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737923300000|2025-01-26 20:28:20|42.63|42.35|42.63|42.35|42.63|42.35|42.63|42.35|1
1737923320000|2025-01-26 20:28:40|42.61|42.33|42.62|42.34|42.62|42.34|42.61|42.33|2
1737923350000|2025-01-26 20:29:10|42.63|42.35|42.62|42.34|42.63|42.35|42.62|42.34|2
1737923410000|2025-01-26 20:30:10|42.61|42.33|42.61|42.33|42.62|42.34|42.61|42.33|3
1737923420000|2025-01-26 20:30:20|42.59|42.31|42.61|42.33|42.61|42.33|42.59|42.31|3
1737923430000|2025-01-26 20:30:30|42.6|42.32|42.6|42.32|42.6|42.32|42.6|42.32|1
1737923440000|2025-01-26 20:30:40|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737923460000|2025-01-26 20:31:00|42.62|42.34|42.62|42.34|42.62|42.34|42.62|42.34|1
1737923490000|2025-01-26 20:31:30|42.61|42.33|42.61|42.33|42.61|42.33|42.61|42.33|1
1737923520000|2025-01-26 20:32:00|42.6|42.32|42.58|42.3|42.6|42.32|42.58|42.3|8
1737923540000|2025-01-26 20:32:20|42.57|42.29|42.56|42.28|42.58|42.3|42.56|42.28|6
1737923560000|2025-01-26 20:32:40|42.55|42.27|42.56|42.28|42.56|42.28|42.55|42.27|2
1737923580000|2025-01-26 20:33:00|42.57|42.29|42.57|42.29|42.57|42.29|42.57|42.29|1
1737923620000|2025-01-26 20:33:40|42.67|42.19|42.66|42.18|42.67|42.19|42.66|42.18|2
1737923630000|2025-01-26 20:33:50|42.67|42.19|42.66|42.18|42.67|42.19|42.66|42.18|2
1737923650000|2025-01-26 20:34:10|42.67|42.19|42.66|42.18|42.67|42.19|42.66|42.18|2
1737923700000|2025-01-26 20:35:00|42.65|42.17|42.65|42.17|42.66|42.18|42.64|42.16|8
1737923710000|2025-01-26 20:35:10|42.64|42.16|42.64|42.16|42.64|42.16|42.63|42.15|3
1737923720000|2025-01-26 20:35:20|42.63|42.15|42.64|42.16|42.64|42.16|42.63|42.15|2
1737923730000|2025-01-26 20:35:30|42.63|42.15|42.62|42.14|42.63|42.15|42.61|42.13|4
1737923740000|2025-01-26 20:35:40|42.63|42.15|42.63|42.15|42.63|42.15|42.63|42.15|1
1737923760000|2025-01-26 20:36:00|42.64|42.16|42.64|42.16|42.64|42.16|42.64|42.16|1
1737923850000|2025-01-26 20:37:30|42.65|42.17|42.64|42.16|42.65|42.17|42.64|42.16|2
1737923860000|2025-01-26 20:37:40|42.63|42.15|42.62|42.14|42.63|42.15|42.62|42.14|2
1737923880000|2025-01-26 20:38:00|42.61|42.13|42.61|42.13|42.61|42.13|42.61|42.13|1
1737923890000|2025-01-26 20:38:10|42.62|42.14|42.62|42.14|42.62|42.14|42.62|42.14|1
1737923900000|2025-01-26 20:38:20|42.61|42.13|42.6|42.12|42.61|42.13|42.6|42.12|4
1737923910000|2025-01-26 20:38:30|42.61|42.13|42.58|42.1|42.61|42.13|42.58|42.1|4
1737923920000|2025-01-26 20:38:40|42.59|42.11|42.58|42.1|42.59|42.11|42.57|42.09|6
1737923930000|2025-01-26 20:38:50|42.57|42.09|42.57|42.09|42.57|42.09|42.57|42.09|1
1737923940000|2025-01-26 20:39:00|42.58|42.1|42.58|42.1|42.58|42.1|42.57|42.09|3
1737923950000|2025-01-26 20:39:10|42.59|42.11|42.6|42.12|42.6|42.12|42.59|42.11|2
1737923960000|2025-01-26 20:39:20|42.59|42.11|42.59|42.11|42.59|42.11|42.59|42.11|1
1737923970000|2025-01-26 20:39:30|42.6|42.12|42.61|42.13|42.61|42.13|42.6|42.12|2
1737923980000|2025-01-26 20:39:40|42.62|42.14|42.62|42.14|42.62|42.14|42.62|42.14|1
1737923990000|2025-01-26 20:39:50|42.61|42.13|42.61|42.13|42.61|42.13|42.61|42.13|1
1737924000000|2025-01-26 20:40:00|42.62|42.14|42.62|42.14|42.62|42.14|42.62|42.14|1
1737924020000|2025-01-26 20:40:20|42.63|42.15|42.62|42.14|42.63|42.15|42.62|42.14|2
1737924100000|2025-01-26 20:41:40|42.63|42.15|42.63|42.15|42.63|42.15|42.63|42.15|1
1737924120000|2025-01-26 20:42:00|42.62|42.14|42.62|42.14|42.63|42.15|42.61|42.13|5
1737924130000|2025-01-26 20:42:10|42.61|42.13|42.61|42.13|42.61|42.13|42.61|42.13|1
1737924150000|2025-01-26 20:42:30|42.62|42.14|42.62|42.14|42.62|42.14|42.62|42.14|1
1737924160000|2025-01-26 20:42:40|42.63|42.15|42.63|42.15|42.63|42.15|42.63|42.15|1
1737924170000|2025-01-26 20:42:50|42.62|42.14|42.62|42.14|42.62|42.14|42.61|42.13|3
1737924180000|2025-01-26 20:43:00|42.61|42.13|42.61|42.13|42.61|42.13|42.61|42.13|1
1737924200000|2025-01-26 20:43:20|42.6|42.12|42.6|42.12|42.6|42.12|42.59|42.11|5
1737924220000|2025-01-26 20:43:40|42.61|42.13|42.6|42.12|42.61|42.13|42.6|42.12|2
1737924240000|2025-01-26 20:44:00|42.59|42.11|42.6|42.12|42.6|42.12|42.59|42.11|4
1737924270000|2025-01-26 20:44:30|42.59|42.11|42.59|42.11|42.59|42.11|42.59|42.11|1
1737924290000|2025-01-26 20:44:50|42.6|42.12|42.6|42.12|42.6|42.12|42.6|42.12|1
1737924320000|2025-01-26 20:45:20|42.59|42.11|42.59|42.11|42.59|42.11|42.59|42.11|1
1737924330000|2025-01-26 20:45:30|42.58|42.1|42.58|42.1|42.59|42.11|42.58|42.1|3
1737924390000|2025-01-26 20:46:30|42.57|42.09|42.57|42.09|42.57|42.09|42.57|42.09|1
1737924410000|2025-01-26 20:46:50|42.56|42.08|42.57|42.09|42.57|42.09|42.56|42.08|2
1737924440000|2025-01-26 20:47:20|42.56|42.08|42.57|42.09|42.57|42.09|42.56|42.08|2
1737924470000|2025-01-26 20:47:50|42.56|42.08|42.57|42.09|42.57|42.09|42.56|42.08|2
1737924480000|2025-01-26 20:48:00|42.58|42.1|42.58|42.1|42.58|42.1|42.58|42.1|1
1737924490000|2025-01-26 20:48:10|42.57|42.09|42.57|42.09|42.57|42.09|42.57|42.09|1
1737924500000|2025-01-26 20:48:20|42.58|42.1|42.57|42.09|42.58|42.1|42.57|42.09|2
1737924510000|2025-01-26 20:48:30|42.58|42.1|42.59|42.11|42.59|42.11|42.58|42.1|2
1737924520000|2025-01-26 20:48:40|42.6|42.12|42.6|42.12|42.6|42.12|42.6|42.12|1
1737924530000|2025-01-26 20:48:50|42.59|42.11|42.59|42.11|42.59|42.11|42.59|42.11|1
1737924540000|2025-01-26 20:49:00|42.58|42.1|42.58|42.1|42.59|42.11|42.58|42.1|5
1737924550000|2025-01-26 20:49:10|42.59|42.11|42.59|42.11|42.59|42.11|42.59|42.11|1
1737924560000|2025-01-26 20:49:20|42.58|42.1|42.58|42.1|42.58|42.1|42.58|42.1|1
1737924610000|2025-01-26 20:50:10|42.59|42.11|42.59|42.11|42.59|42.11|42.59|42.11|1
1737924620000|2025-01-26 20:50:20|42.58|42.1|42.56|42.08|42.59|42.11|42.56|42.08|5
1737924660000|2025-01-26 20:51:00|42.54|42.06|42.53|42.05|42.55|42.07|42.53|42.05|5
1737924690000|2025-01-26 20:51:30|42.54|42.06|42.54|42.06|42.54|42.06|42.53|42.05|3
1737924710000|2025-01-26 20:51:50|42.53|42.05|42.52|42.04|42.53|42.05|42.52|42.04|4
1737924750000|2025-01-26 20:52:30|42.51|42.03|42.5|42.02|42.51|42.03|42.5|42.02|2
1737924790000|2025-01-26 20:53:10|42.49|42.01|42.49|42.01|42.49|42.01|42.49|42.01|1
1737924810000|2025-01-26 20:53:30|42.48|42|42.48|42|42.48|42|42.48|42|1
1737924860000|2025-01-26 20:54:20|42.47|41.99|42.47|41.99|42.47|41.99|42.47|41.99|1
1737924880000|2025-01-26 20:54:40|42.46|41.98|42.47|41.99|42.47|41.99|42.46|41.98|4
1737924900000|2025-01-26 20:55:00|42.46|41.98|42.46|41.98|42.46|41.98|42.46|41.98|1
1737924910000|2025-01-26 20:55:10|42.45|41.97|42.45|41.97|42.45|41.97|42.45|41.97|1
1737924920000|2025-01-26 20:55:20|42.46|41.98|42.46|41.98|42.46|41.98|42.46|41.98|1
1737924940000|2025-01-26 20:55:40|42.45|41.97|42.45|41.97|42.45|41.97|42.43|41.95|4
1737924950000|2025-01-26 20:55:50|42.47|41.99|42.47|41.99|42.48|42|42.47|41.99|3
1737924960000|2025-01-26 20:56:00|42.48|42|42.47|41.99|42.48|42|42.47|41.99|2
1737924970000|2025-01-26 20:56:10|42.48|42|42.49|42.01|42.49|42.01|42.48|42|2
1737924980000|2025-01-26 20:56:20|42.5|42.02|42.5|42.02|42.5|42.02|42.5|42.02|1
1737924990000|2025-01-26 20:56:30|42.49|42.01|42.49|42.01|42.49|42.01|42.49|42.01|1
1737925000000|2025-01-26 20:56:40|42.5|42.02|42.49|42.01|42.5|42.02|42.49|42.01|2
1737925010000|2025-01-26 20:56:50|42.5|42.02|42.47|41.99|42.51|42.03|42.47|41.99|6
1737925020000|2025-01-26 20:57:00|42.48|42|42.48|42|42.48|42|42.47|41.99|5
1737925030000|2025-01-26 20:57:10|42.47|41.99|42.47|41.99|42.48|42|42.46|41.98|5
1737925040000|2025-01-26 20:57:20|42.46|41.98|42.47|41.99|42.47|41.99|42.46|41.98|4
1737925050000|2025-01-26 20:57:30|42.46|41.98|42.46|41.98|42.46|41.98|42.46|41.98|1
1737925060000|2025-01-26 20:57:40|42.47|41.99|42.46|41.98|42.47|41.99|42.46|41.98|2
1737925070000|2025-01-26 20:57:50|42.47|41.99|42.47|41.99|42.47|41.99|42.47|41.99|1
1737925100000|2025-01-26 20:58:20|42.46|41.98|42.46|41.98|42.46|41.98|42.46|41.98|1
1737925110000|2025-01-26 20:58:30|42.47|41.99|42.47|41.99|42.47|41.99|42.47|41.99|1
1737925120000|2025-01-26 20:58:40|42.46|41.98|42.47|41.99|42.47|41.99|42.46|41.98|2
1737925130000|2025-01-26 20:58:50|42.46|41.98|42.47|41.99|42.47|41.99|42.46|41.98|2
1737925140000|2025-01-26 20:59:00|42.48|42|42.47|41.99|42.48|42|42.47|41.99|2
1737925150000|2025-01-26 20:59:10|42.48|42|42.47|41.99|42.48|42|42.47|41.99|2
1737925160000|2025-01-26 20:59:20|42.48|42|42.47|41.99|42.48|42|42.47|41.99|2
1737925180000|2025-01-26 20:59:40|42.48|42|42.47|41.99|42.48|42|42.47|41.99|2
1737925190000|2025-01-26 20:59:50|42.48|42|42.48|42|42.48|42|42.48|42|1
1737925200000|2025-01-26 21:00:00|42.49|42.01|42.49|42.01|42.49|42.01|42.48|42|5
1737925210000|2025-01-26 21:00:10|42.48|42|42.45|41.97|42.49|42.01|42.44|41.96|6
1737925220000|2025-01-26 21:00:20|42.46|41.98|42.47|41.99|42.47|41.99|42.46|41.98|2
1737925230000|2025-01-26 21:00:30|42.46|41.98|42.45|41.97|42.47|41.99|42.45|41.97|6
1737925240000|2025-01-26 21:00:40|42.44|41.96|42.45|41.97|42.45|41.97|42.44|41.96|4
1737925260000|2025-01-26 21:01:00|42.43|41.95|42.43|41.95|42.43|41.95|42.43|41.95|1
1737925270000|2025-01-26 21:01:10|42.42|41.94|42.42|41.94|42.42|41.94|42.42|41.94|1
1737925290000|2025-01-26 21:01:30|42.41|41.93|42.41|41.93|42.42|41.94|42.41|41.93|3
1737925300000|2025-01-26 21:01:40|42.4|41.92|42.38|41.9|42.41|41.93|42.37|41.89|8
1737925320000|2025-01-26 21:02:00|42.39|41.91|42.39|41.91|42.39|41.91|42.39|41.91|1
1737925330000|2025-01-26 21:02:10|42.38|41.9|42.37|41.89|42.39|41.91|42.37|41.89|4
1737925340000|2025-01-26 21:02:20|42.36|41.88|42.38|41.9|42.38|41.9|42.36|41.88|3
1737925350000|2025-01-26 21:02:30|42.37|41.89|42.39|41.91|42.39|41.91|42.37|41.89|3
1737925370000|2025-01-26 21:02:50|42.38|41.9|42.37|41.89|42.38|41.9|42.37|41.89|2
1737925380000|2025-01-26 21:03:00|42.36|41.88|42.36|41.88|42.36|41.88|42.36|41.88|1
1737925390000|2025-01-26 21:03:10|42.37|41.89|42.36|41.88|42.37|41.89|42.36|41.88|2
1737925420000|2025-01-26 21:03:40|42.37|41.89|42.37|41.89|42.37|41.89|42.37|41.89|1
1737925430000|2025-01-26 21:03:50|42.36|41.88|42.36|41.88|42.36|41.88|42.36|41.88|1
1737925440000|2025-01-26 21:04:00|42.37|41.89|42.4|41.92|42.4|41.92|42.37|41.89|4
1737925450000|2025-01-26 21:04:10|42.41|41.93|42.42|41.94|42.42|41.94|42.41|41.93|4
1737925460000|2025-01-26 21:04:20|42.41|41.93|42.39|41.91|42.41|41.93|42.39|41.91|3
1737925470000|2025-01-26 21:04:30|42.4|41.92|42.37|41.89|42.4|41.92|42.37|41.89|4
1737925480000|2025-01-26 21:04:40|42.36|41.88|42.36|41.88|42.37|41.89|42.36|41.88|3
1737925500000|2025-01-26 21:05:00|42.34|41.86|42.31|41.83|42.34|41.86|42.31|41.83|5
1737925510000|2025-01-26 21:05:10|42.3|41.82|42.3|41.82|42.3|41.82|42.3|41.82|1
1737925520000|2025-01-26 21:05:20|42.31|41.83|42.31|41.83|42.31|41.83|42.31|41.83|1
1737925530000|2025-01-26 21:05:30|42.3|41.82|42.31|41.83|42.31|41.83|42.3|41.82|2
1737925540000|2025-01-26 21:05:40|42.32|41.84|42.33|41.85|42.33|41.85|42.32|41.84|2
1737925550000|2025-01-26 21:05:50|42.31|41.83|42.31|41.83|42.31|41.83|42.3|41.82|3
1737925570000|2025-01-26 21:06:10|42.32|41.84|42.31|41.83|42.33|41.85|42.31|41.83|3
1737925580000|2025-01-26 21:06:20|42.32|41.84|42.31|41.83|42.33|41.85|42.31|41.83|4
1737925590000|2025-01-26 21:06:30|42.32|41.84|42.31|41.83|42.32|41.84|42.31|41.83|6
1737925600000|2025-01-26 21:06:40|42.3|41.82|42.29|41.81|42.3|41.82|42.29|41.81|2
1737925610000|2025-01-26 21:06:50|42.28|41.8|42.28|41.8|42.28|41.8|42.27|41.79|3
1737925620000|2025-01-26 21:07:00|42.29|41.81|42.29|41.81|42.29|41.81|42.28|41.8|11
1737925630000|2025-01-26 21:07:10|42.28|41.8|42.28|41.8|42.29|41.81|42.28|41.8|3
1737925640000|2025-01-26 21:07:20|42.29|41.81|42.28|41.8|42.29|41.81|42.28|41.8|2
1737925650000|2025-01-26 21:07:30|42.27|41.79|42.27|41.79|42.27|41.79|42.27|41.79|1
1737925660000|2025-01-26 21:07:40|42.28|41.8|42.3|41.82|42.3|41.82|42.28|41.8|5
1737925670000|2025-01-26 21:07:50|42.28|41.8|42.28|41.8|42.28|41.8|42.28|41.8|1
1737925700000|2025-01-26 21:08:20|42.27|41.79|42.25|41.77|42.27|41.79|42.25|41.77|2
1737925710000|2025-01-26 21:08:30|42.26|41.78|42.28|41.8|42.28|41.8|42.26|41.78|3
1737925720000|2025-01-26 21:08:40|42.29|41.81|42.27|41.79|42.29|41.81|42.26|41.78|4
1737925730000|2025-01-26 21:08:50|42.28|41.8|42.28|41.8|42.28|41.8|42.28|41.8|1
1737925740000|2025-01-26 21:09:00|42.29|41.81|42.3|41.82|42.3|41.82|42.29|41.81|2
1737925750000|2025-01-26 21:09:10|42.29|41.81|42.29|41.81|42.29|41.81|42.29|41.81|1
1737925760000|2025-01-26 21:09:20|42.3|41.82|42.33|41.85|42.33|41.85|42.3|41.82|4
1737925780000|2025-01-26 21:09:40|42.32|41.84|42.32|41.84|42.33|41.85|42.32|41.84|3
1737925790000|2025-01-26 21:09:50|42.33|41.85|42.31|41.83|42.33|41.85|42.31|41.83|5
1737925800000|2025-01-26 21:10:00|42.29|41.81|42.3|41.82|42.3|41.82|42.29|41.81|2
1737925810000|2025-01-26 21:10:10|42.29|41.81|42.3|41.82|42.3|41.82|42.29|41.81|2
1737925820000|2025-01-26 21:10:20|42.31|41.83|42.3|41.82|42.31|41.83|42.3|41.82|2
1737925830000|2025-01-26 21:10:30|42.31|41.83|42.3|41.82|42.31|41.83|42.3|41.82|2
1737925840000|2025-01-26 21:10:40|42.29|41.81|42.29|41.81|42.3|41.82|42.29|41.81|3
1737925850000|2025-01-26 21:10:50|42.28|41.8|42.28|41.8|42.28|41.8|42.28|41.8|1
1737925860000|2025-01-26 21:11:00|42.29|41.81|42.3|41.82|42.3|41.82|42.29|41.81|2
1737925870000|2025-01-26 21:11:10|42.29|41.81|42.29|41.81|42.29|41.81|42.29|41.81|1
1737925890000|2025-01-26 21:11:30|42.3|41.82|42.28|41.8|42.3|41.82|42.28|41.8|5
1737925900000|2025-01-26 21:11:40|42.27|41.79|42.26|41.78|42.28|41.8|42.26|41.78|4
1737925910000|2025-01-26 21:11:50|42.27|41.79|42.25|41.77|42.27|41.79|42.25|41.77|5
1737925920000|2025-01-26 21:12:00|42.26|41.78|42.22|41.74|42.26|41.78|42.22|41.74|4
1737925930000|2025-01-26 21:12:10|42.23|41.75|42.23|41.75|42.23|41.75|42.22|41.74|3
1737925940000|2025-01-26 21:12:20|42.22|41.74|42.21|41.73|42.22|41.74|42.21|41.73|2
1737925950000|2025-01-26 21:12:30|42.22|41.74|42.2|41.72|42.22|41.74|42.2|41.72|5
1737925960000|2025-01-26 21:12:40|42.21|41.73|42.2|41.72|42.21|41.73|42.2|41.72|2
1737925970000|2025-01-26 21:12:50|42.21|41.73|42.2|41.72|42.21|41.73|42.2|41.72|2
1737925980000|2025-01-26 21:13:00|42.19|41.71|42.2|41.72|42.2|41.72|42.19|41.71|2
1737925990000|2025-01-26 21:13:10|42.19|41.71|42.2|41.72|42.2|41.72|42.19|41.71|2
1737926000000|2025-01-26 21:13:20|42.21|41.73|42.21|41.73|42.21|41.73|42.2|41.72|3
1737926010000|2025-01-26 21:13:30|42.2|41.72|42.21|41.73|42.21|41.73|42.2|41.72|2
1737926020000|2025-01-26 21:13:40|42.22|41.74|42.21|41.73|42.22|41.74|42.21|41.73|2
1737926030000|2025-01-26 21:13:50|42.2|41.72|42.21|41.73|42.21|41.73|42.2|41.72|2
1737926040000|2025-01-26 21:14:00|42.22|41.74|42.23|41.75|42.23|41.75|42.22|41.74|2
1737926050000|2025-01-26 21:14:10|42.22|41.74|42.21|41.73|42.22|41.74|42.21|41.73|2
1737926060000|2025-01-26 21:14:20|42.2|41.72|42.19|41.71|42.2|41.72|42.19|41.71|2
1737926070000|2025-01-26 21:14:30|42.2|41.72|42.19|41.71|42.2|41.72|42.19|41.71|2
1737926090000|2025-01-26 21:14:50|42.18|41.7|42.18|41.7|42.18|41.7|42.18|41.7|1
1737926100000|2025-01-26 21:15:00|42.19|41.71|42.2|41.72|42.2|41.72|42.18|41.7|6
1737926110000|2025-01-26 21:15:10|42.21|41.73|42.19|41.71|42.21|41.73|42.19|41.71|3
1737926120000|2025-01-26 21:15:20|42.2|41.72|42.19|41.71|42.2|41.72|42.19|41.71|2
1737926130000|2025-01-26 21:15:30|42.2|41.72|42.2|41.72|42.2|41.72|42.2|41.72|1
1737926140000|2025-01-26 21:15:40|42.19|41.71|42.21|41.73|42.21|41.73|42.19|41.71|3
1737926150000|2025-01-26 21:15:50|42.2|41.72|42.2|41.72|42.21|41.73|42.19|41.71|10
1737926160000|2025-01-26 21:16:00|42.19|41.71|42.19|41.71|42.19|41.71|42.19|41.71|1
1737926170000|2025-01-26 21:16:10|42.2|41.72|42.2|41.72|42.2|41.72|42.2|41.72|1
1737926180000|2025-01-26 21:16:20|42.21|41.73|42.21|41.73|42.21|41.73|42.21|41.73|1
1737926190000|2025-01-26 21:16:30|42.2|41.72|42.2|41.72|42.2|41.72|42.2|41.72|1
1737926200000|2025-01-26 21:16:40|42.19|41.71|42.18|41.7|42.19|41.71|42.18|41.7|2
1737926210000|2025-01-26 21:16:50|42.19|41.71|42.18|41.7|42.19|41.71|42.18|41.7|2
1737926220000|2025-01-26 21:17:00|42.19|41.71|42.18|41.7|42.19|41.71|42.18|41.7|2
1737926230000|2025-01-26 21:17:10|42.17|41.69|42.17|41.69|42.17|41.69|42.17|41.69|1
1737926240000|2025-01-26 21:17:20|42.18|41.7|42.18|41.7|42.18|41.7|42.18|41.7|1
1737926250000|2025-01-26 21:17:30|42.17|41.69|42.17|41.69|42.18|41.7|42.16|41.68|7
1737926280000|2025-01-26 21:18:00|42.22|41.74|42.22|41.74|42.23|41.75|42.21|41.73|9
1737926290000|2025-01-26 21:18:10|42.21|41.73|42.2|41.72|42.21|41.73|42.18|41.7|4
1737926300000|2025-01-26 21:18:20|42.19|41.71|42.21|41.73|42.21|41.73|42.19|41.71|4
1737926310000|2025-01-26 21:18:30|42.22|41.74|42.22|41.74|42.22|41.74|42.21|41.73|5
1737926320000|2025-01-26 21:18:40|42.23|41.75|42.21|41.73|42.23|41.75|42.2|41.72|10
1737926330000|2025-01-26 21:18:50|42.2|41.72|42.27|41.79|42.28|41.8|42.18|41.7|7
1737926340000|2025-01-26 21:19:00|42.29|41.81|42.3|41.82|42.31|41.83|42.29|41.81|4
1737926350000|2025-01-26 21:19:10|42.32|41.84|42.32|41.84|42.33|41.85|42.31|41.83|11
1737926360000|2025-01-26 21:19:20|42.35|41.87|42.32|41.84|42.35|41.87|42.3|41.82|9
1737926370000|2025-01-26 21:19:30|42.31|41.83|42.3|41.82|42.32|41.84|42.3|41.82|4
1737926380000|2025-01-26 21:19:40|42.31|41.83|42.3|41.82|42.31|41.83|42.3|41.82|2
1737926390000|2025-01-26 21:19:50|42.32|41.84|42.32|41.84|42.32|41.84|42.31|41.83|5
1737926400000|2025-01-26 21:20:00|42.33|41.85|42.33|41.85|42.33|41.85|42.31|41.83|5
1737926410000|2025-01-26 21:20:10|42.34|41.86|42.36|41.88|42.38|41.9|42.34|41.86|8
1737926420000|2025-01-26 21:20:20|42.35|41.87|42.34|41.86|42.36|41.88|42.33|41.85|7
1737926430000|2025-01-26 21:20:30|42.35|41.87|42.35|41.87|42.35|41.87|42.34|41.86|3
1737926440000|2025-01-26 21:20:40|42.34|41.86|42.34|41.86|42.35|41.87|42.33|41.85|4
1737926450000|2025-01-26 21:20:50|42.33|41.85|42.34|41.86|42.34|41.86|42.33|41.85|4
1737926460000|2025-01-26 21:21:00|42.35|41.87|42.35|41.87|42.36|41.88|42.35|41.87|3
1737926480000|2025-01-26 21:21:20|42.39|41.91|42.4|41.92|42.4|41.92|42.39|41.91|4
1737926490000|2025-01-26 21:21:30|42.45|41.97|42.49|42.01|42.49|42.01|42.45|41.97|5
1737926500000|2025-01-26 21:21:40|42.48|42|42.49|42.01|42.49|42.01|42.48|42|4
1737926510000|2025-01-26 21:21:50|42.5|42.02|42.52|42.04|42.52|42.04|42.49|42.01|4
1737926520000|2025-01-26 21:22:00|42.51|42.03|42.48|42|42.52|42.04|42.48|42|5
1737926530000|2025-01-26 21:22:10|42.49|42.01|42.48|42|42.5|42.02|42.47|41.99|9
1737926540000|2025-01-26 21:22:20|42.47|41.99|42.49|42.01|42.49|42.01|42.47|41.99|3
1737926550000|2025-01-26 21:22:30|42.5|42.02|42.5|42.02|42.5|42.02|42.49|42.01|3
1737926560000|2025-01-26 21:22:40|42.49|42.01|42.47|41.99|42.49|42.01|42.47|41.99|5
1737926570000|2025-01-26 21:22:50|42.49|42.01|42.48|42|42.49|42.01|42.48|42|6
1737926580000|2025-01-26 21:23:00|42.49|42.01|42.47|41.99|42.5|42.02|42.47|41.99|6
1737926590000|2025-01-26 21:23:10|42.48|42|42.46|41.98|42.48|42|42.46|41.98|3
1737926600000|2025-01-26 21:23:20|42.47|41.99|42.48|42|42.48|42|42.47|41.99|4
1737926620000|2025-01-26 21:23:40|42.49|42.01|42.49|42.01|42.49|42.01|42.48|42|3
1737926640000|2025-01-26 21:24:00|42.47|41.99|42.48|42|42.48|42|42.47|41.99|4
1737926650000|2025-01-26 21:24:10|42.47|41.99|42.48|42|42.48|42|42.47|41.99|2
1737926670000|2025-01-26 21:24:30|42.49|42.01|42.48|42|42.49|42.01|42.47|41.99|5
1737926680000|2025-01-26 21:24:40|42.47|41.99|42.48|42|42.48|42|42.47|41.99|2
1737926690000|2025-01-26 21:24:50|42.47|41.99|42.43|41.95|42.47|41.99|42.43|41.95|9
1737926700000|2025-01-26 21:25:00|42.44|41.96|42.42|41.94|42.44|41.96|42.42|41.94|5
1737926710000|2025-01-26 21:25:10|42.43|41.95|42.44|41.96|42.44|41.96|42.42|41.94|4
1737926720000|2025-01-26 21:25:20|42.45|41.97|42.44|41.96|42.45|41.97|42.44|41.96|2
1737926730000|2025-01-26 21:25:30|42.45|41.97|42.45|41.97|42.46|41.98|42.44|41.96|5
1737926740000|2025-01-26 21:25:40|42.46|41.98|42.45|41.97|42.46|41.98|42.45|41.97|2
1737926750000|2025-01-26 21:25:50|42.43|41.95|42.44|41.96|42.44|41.96|42.43|41.95|2
1737926760000|2025-01-26 21:26:00|42.43|41.95|42.43|41.95|42.43|41.95|42.43|41.95|1
1737926770000|2025-01-26 21:26:10|42.41|41.93|42.42|41.94|42.42|41.94|42.41|41.93|2
1737926780000|2025-01-26 21:26:20|42.4|41.92|42.42|41.94|42.43|41.95|42.4|41.92|5
1737926790000|2025-01-26 21:26:30|42.43|41.95|42.42|41.94|42.43|41.95|42.42|41.94|2
1737926800000|2025-01-26 21:26:40|42.41|41.93|42.41|41.93|42.42|41.94|42.4|41.92|5
1737926810000|2025-01-26 21:26:50|42.42|41.94|42.41|41.93|42.42|41.94|42.41|41.93|2
1737926820000|2025-01-26 21:27:00|42.39|41.91|42.4|41.92|42.4|41.92|42.39|41.91|4
1737926830000|2025-01-26 21:27:10|42.41|41.93|42.41|41.93|42.41|41.93|42.4|41.92|3
1737926840000|2025-01-26 21:27:20|42.4|41.92|42.41|41.93|42.41|41.93|42.4|41.92|2
1737926850000|2025-01-26 21:27:30|42.4|41.92|42.4|41.92|42.4|41.92|42.4|41.92|1
1737926870000|2025-01-26 21:27:50|42.41|41.93|42.41|41.93|42.41|41.93|42.4|41.92|3
1737926880000|2025-01-26 21:28:00|42.4|41.92|42.4|41.92|42.4|41.92|42.4|41.92|1
1737926890000|2025-01-26 21:28:10|42.39|41.91|42.4|41.92|42.41|41.93|42.39|41.91|6
1737926930000|2025-01-26 21:28:50|42.39|41.91|42.38|41.9|42.39|41.91|42.37|41.89|3
1737926940000|2025-01-26 21:29:00|42.39|41.91|42.39|41.91|42.39|41.91|42.39|41.91|1
1737926950000|2025-01-26 21:29:10|42.4|41.92|42.39|41.91|42.4|41.92|42.39|41.91|2
1737926960000|2025-01-26 21:29:20|42.38|41.9|42.39|41.91|42.39|41.91|42.38|41.9|2
1737926990000|2025-01-26 21:29:50|42.4|41.92|42.4|41.92|42.4|41.92|42.4|41.92|1
1737927000000|2025-01-26 21:30:00|42.41|41.93|42.41|41.93|42.41|41.93|42.41|41.93|1
1737927010000|2025-01-26 21:30:10|42.39|41.91|42.4|41.92|42.4|41.92|42.39|41.91|2
1737927020000|2025-01-26 21:30:20|42.39|41.91|42.39|41.91|42.39|41.91|42.39|41.91|1
1737927030000|2025-01-26 21:30:30|42.4|41.92|42.4|41.92|42.4|41.92|42.4|41.92|1
1737927040000|2025-01-26 21:30:40|42.39|41.91|42.39|41.91|42.4|41.92|42.39|41.91|5
1737927060000|2025-01-26 21:31:00|42.38|41.9|42.37|41.89|42.38|41.9|42.37|41.89|2
1737927070000|2025-01-26 21:31:10|42.36|41.88|42.39|41.91|42.39|41.91|42.36|41.88|4
1737927080000|2025-01-26 21:31:20|42.4|41.92|42.4|41.92|42.4|41.92|42.4|41.92|1
1737927090000|2025-01-26 21:31:30|42.41|41.93|42.41|41.93|42.41|41.93|42.4|41.92|3
1737927110000|2025-01-26 21:31:50|42.42|41.94|42.42|41.94|42.42|41.94|42.41|41.93|3
1737927120000|2025-01-26 21:32:00|42.43|41.95|42.45|41.97|42.46|41.98|42.43|41.95|9
1737927130000|2025-01-26 21:32:10|42.46|41.98|42.44|41.96|42.46|41.98|42.44|41.96|3
1737927140000|2025-01-26 21:32:20|42.43|41.95|42.42|41.94|42.43|41.95|42.4|41.92|7
1737927160000|2025-01-26 21:32:40|42.43|41.95|42.42|41.94|42.43|41.95|42.42|41.94|4
1737927170000|2025-01-26 21:32:50|42.43|41.95|42.43|41.95|42.43|41.95|42.43|41.95|1
1737927180000|2025-01-26 21:33:00|42.42|41.94|42.41|41.93|42.43|41.95|42.41|41.93|4
1737927190000|2025-01-26 21:33:10|42.42|41.94|42.42|41.94|42.42|41.94|42.42|41.94|1
1737927200000|2025-01-26 21:33:20|42.41|41.93|42.42|41.94|42.42|41.94|42.41|41.93|2
1737927210000|2025-01-26 21:33:30|42.41|41.93|42.41|41.93|42.41|41.93|42.4|41.92|3
1737927220000|2025-01-26 21:33:40|42.4|41.92|42.41|41.93|42.41|41.93|42.4|41.92|6
1737927230000|2025-01-26 21:33:50|42.38|41.9|42.36|41.88|42.38|41.9|42.35|41.87|6
1737927240000|2025-01-26 21:34:00|42.37|41.89|42.37|41.89|42.37|41.89|42.37|41.89|1
1737927260000|2025-01-26 21:34:20|42.36|41.88|42.36|41.88|42.37|41.89|42.35|41.87|4
1737927270000|2025-01-26 21:34:30|42.37|41.89|42.36|41.88|42.37|41.89|42.36|41.88|2
1737927280000|2025-01-26 21:34:40|42.35|41.87|42.35|41.87|42.35|41.87|42.34|41.86|3
1737927290000|2025-01-26 21:34:50|42.36|41.88|42.35|41.87|42.36|41.88|42.34|41.86|4
1737927300000|2025-01-26 21:35:00|42.34|41.86|42.34|41.86|42.35|41.87|42.34|41.86|3
1737927310000|2025-01-26 21:35:10|42.35|41.87|42.35|41.87|42.35|41.87|42.35|41.87|1
1737927320000|2025-01-26 21:35:20|42.36|41.88|42.35|41.87|42.36|41.88|42.34|41.86|4
1737927330000|2025-01-26 21:35:30|42.36|41.88|42.35|41.87|42.36|41.88|42.34|41.86|4
1737927340000|2025-01-26 21:35:40|42.34|41.86|42.35|41.87|42.35|41.87|42.34|41.86|2
1737927360000|2025-01-26 21:36:00|42.34|41.86|42.33|41.85|42.34|41.86|42.33|41.85|8
1737927370000|2025-01-26 21:36:10|42.31|41.83|42.3|41.82|42.32|41.84|42.29|41.81|5
1737927380000|2025-01-26 21:36:20|42.31|41.83|42.31|41.83|42.31|41.83|42.31|41.83|1
1737927390000|2025-01-26 21:36:30|42.3|41.82|42.31|41.83|42.32|41.84|42.3|41.82|6
1737927400000|2025-01-26 21:36:40|42.32|41.84|42.32|41.84|42.33|41.85|42.32|41.84|3
1737927410000|2025-01-26 21:36:50|42.31|41.83|42.3|41.82|42.31|41.83|42.3|41.82|2
1737927430000|2025-01-26 21:37:10|42.29|41.81|42.3|41.82|42.3|41.82|42.29|41.81|4
1737927450000|2025-01-26 21:37:30|42.31|41.83|42.3|41.82|42.31|41.83|42.3|41.82|2
1737927460000|2025-01-26 21:37:40|42.29|41.81|42.29|41.81|42.31|41.83|42.29|41.81|4
1737927470000|2025-01-26 21:37:50|42.3|41.82|42.29|41.81|42.3|41.82|42.28|41.8|4
1737927480000|2025-01-26 21:38:00|42.3|41.82|42.3|41.82|42.3|41.82|42.3|41.82|1
1737927490000|2025-01-26 21:38:10|42.29|41.81|42.3|41.82|42.3|41.82|42.29|41.81|2
1737927500000|2025-01-26 21:38:20|42.29|41.81|42.3|41.82|42.3|41.82|42.29|41.81|2
1737927510000|2025-01-26 21:38:30|42.29|41.81|42.29|41.81|42.29|41.81|42.29|41.81|1
1737927520000|2025-01-26 21:38:40|42.3|41.82|42.3|41.82|42.3|41.82|42.29|41.81|3
1737927530000|2025-01-26 21:38:50|42.29|41.81|42.3|41.82|42.3|41.82|42.29|41.81|2
1737927540000|2025-01-26 21:39:00|42.29|41.81|42.28|41.8|42.3|41.82|42.28|41.8|4
1737927550000|2025-01-26 21:39:10|42.29|41.81|42.29|41.81|42.29|41.81|42.29|41.81|1
1737927560000|2025-01-26 21:39:20|42.3|41.82|42.29|41.81|42.3|41.82|42.29|41.81|2
1737927570000|2025-01-26 21:39:30|42.3|41.82|42.3|41.82|42.3|41.82|42.29|41.81|3
1737927580000|2025-01-26 21:39:40|42.29|41.81|42.29|41.81|42.29|41.81|42.29|41.81|1
1737927590000|2025-01-26 21:39:50|42.3|41.82|42.3|41.82|42.3|41.82|42.3|41.82|1
1737927600000|2025-01-26 21:40:00|42.29|41.81|42.29|41.81|42.29|41.81|42.28|41.8|3
1737927610000|2025-01-26 21:40:10|42.28|41.8|42.29|41.81|42.29|41.81|42.28|41.8|4
1737927620000|2025-01-26 21:40:20|42.28|41.8|42.28|41.8|42.28|41.8|42.28|41.8|1
1737927630000|2025-01-26 21:40:30|42.29|41.81|42.29|41.81|42.29|41.81|42.29|41.81|1
1737927650000|2025-01-26 21:40:50|42.26|41.78|42.27|41.79|42.27|41.79|42.25|41.77|4
1737927670000|2025-01-26 21:41:10|42.23|41.75|42.23|41.75|42.23|41.75|42.23|41.75|1
1737927680000|2025-01-26 21:41:20|42.21|41.73|42.17|41.69|42.21|41.73|42.17|41.69|5
1737927690000|2025-01-26 21:41:30|42.18|41.7|42.18|41.7|42.18|41.7|42.17|41.69|3
1737927700000|2025-01-26 21:41:40|42.17|41.69|42.17|41.69|42.17|41.69|42.17|41.69|1
1737927710000|2025-01-26 21:41:50|42.18|41.7|42.18|41.7|42.18|41.7|42.17|41.69|5
1737927720000|2025-01-26 21:42:00|42.15|41.67|42.15|41.67|42.15|41.67|42.15|41.67|1
1737927730000|2025-01-26 21:42:10|42.14|41.66|42.14|41.66|42.14|41.66|42.14|41.66|1
1737927740000|2025-01-26 21:42:20|42.15|41.67|42.15|41.67|42.15|41.67|42.14|41.66|3
1737927750000|2025-01-26 21:42:30|42.16|41.68|42.16|41.68|42.16|41.68|42.16|41.68|1
1737927770000|2025-01-26 21:42:50|42.15|41.67|42.17|41.69|42.17|41.69|42.15|41.67|3
1737927800000|2025-01-26 21:43:20|42.18|41.7|42.18|41.7|42.18|41.7|42.18|41.7|1
1737927810000|2025-01-26 21:43:30|42.19|41.71|42.19|41.71|42.19|41.71|42.19|41.71|1
1737927850000|2025-01-26 21:44:10|42.18|41.7|42.18|41.7|42.18|41.7|42.18|41.7|1
1737927870000|2025-01-26 21:44:30|42.19|41.71|42.19|41.71|42.19|41.71|42.19|41.71|1
1737927880000|2025-01-26 21:44:40|42.2|41.72|42.2|41.72|42.2|41.72|42.2|41.72|1
1737927890000|2025-01-26 21:44:50|42.21|41.73|42.22|41.74|42.22|41.74|42.21|41.73|2
1737927900000|2025-01-26 21:45:00|42.21|41.73|42.21|41.73|42.21|41.73|42.21|41.73|1
1737927910000|2025-01-26 21:45:10|42.2|41.72|42.2|41.72|42.21|41.73|42.2|41.72|3
1737927920000|2025-01-26 21:45:20|42.21|41.73|42.18|41.7|42.21|41.73|42.18|41.7|4
1737927930000|2025-01-26 21:45:30|42.19|41.71|42.19|41.71|42.19|41.71|42.19|41.71|1
1737927940000|2025-01-26 21:45:40|42.18|41.7|42.17|41.69|42.18|41.7|42.16|41.68|4
1737927950000|2025-01-26 21:45:50|42.18|41.7|42.18|41.7|42.18|41.7|42.18|41.7|1
1737927990000|2025-01-26 21:46:30|42.17|41.69|42.17|41.69|42.17|41.69|42.17|41.69|1
1737928000000|2025-01-26 21:46:40|42.16|41.68|42.16|41.68|42.16|41.68|42.16|41.68|1
1737928010000|2025-01-26 21:46:50|42.17|41.69|42.15|41.67|42.17|41.69|42.15|41.67|5
1737928020000|2025-01-26 21:47:00|42.13|41.65|42.14|41.66|42.14|41.66|42.13|41.65|2
1737928040000|2025-01-26 21:47:20|42.09|41.61|42.09|41.61|42.09|41.61|42.09|41.61|1
1737928050000|2025-01-26 21:47:30|42.1|41.62|42.1|41.62|42.1|41.62|42.1|41.62|1
1737928060000|2025-01-26 21:47:40|42.09|41.61|42.09|41.61|42.09|41.61|42.09|41.61|1
1737928070000|2025-01-26 21:47:50|42.08|41.6|42.08|41.6|42.08|41.6|42.07|41.59|3
1737928080000|2025-01-26 21:48:00|42.07|41.59|42.07|41.59|42.07|41.59|42.07|41.59|1
1737928090000|2025-01-26 21:48:10|42.06|41.58|42.06|41.58|42.06|41.58|42.06|41.58|1
1737928100000|2025-01-26 21:48:20|42.07|41.59|42.06|41.58|42.07|41.59|42.06|41.58|2
1737928110000|2025-01-26 21:48:30|42.05|41.57|42.04|41.56|42.06|41.58|42.04|41.56|8
1737928130000|2025-01-26 21:48:50|42.05|41.57|42.08|41.6|42.08|41.6|42.05|41.57|4
1737928140000|2025-01-26 21:49:00|42.06|41.58|42.06|41.58|42.06|41.58|42.06|41.58|1
1737928150000|2025-01-26 21:49:10|42.07|41.59|42.08|41.6|42.1|41.62|42.07|41.59|4
1737928160000|2025-01-26 21:49:20|42.09|41.61|42.09|41.61|42.09|41.61|42.09|41.61|1
1737928180000|2025-01-26 21:49:40|42.08|41.6|42.06|41.58|42.08|41.6|42.06|41.58|3
1737928200000|2025-01-26 21:50:00|42.05|41.57|42.05|41.57|42.05|41.57|42.05|41.57|1
1737928210000|2025-01-26 21:50:10|42.04|41.56|42.04|41.56|42.04|41.56|42.04|41.56|1
1737928220000|2025-01-26 21:50:20|42.05|41.57|42.04|41.56|42.05|41.57|42.04|41.56|2
1737928230000|2025-01-26 21:50:30|42.05|41.57|42.05|41.57|42.05|41.57|42.04|41.56|3
1737928250000|2025-01-26 21:50:50|42.06|41.58|42.06|41.58|42.06|41.58|42.06|41.58|1
1737928260000|2025-01-26 21:51:00|42.05|41.57|42.04|41.56|42.05|41.57|42.04|41.56|2
1737928270000|2025-01-26 21:51:10|42.03|41.55|42.03|41.55|42.03|41.55|42.03|41.55|1
1737928280000|2025-01-26 21:51:20|42.04|41.56|42.03|41.55|42.04|41.56|42.03|41.55|2
1737928290000|2025-01-26 21:51:30|42.04|41.56|42.05|41.57|42.05|41.57|42.04|41.56|2
1737928300000|2025-01-26 21:51:40|42.04|41.56|42.05|41.57|42.05|41.57|42.04|41.56|2
1737928320000|2025-01-26 21:52:00|42.06|41.58|42.08|41.6|42.08|41.6|42.06|41.58|3
1737928350000|2025-01-26 21:52:30|42.09|41.61|42.09|41.61|42.09|41.61|42.09|41.61|1
1737928360000|2025-01-26 21:52:40|42.1|41.62|42.09|41.61|42.1|41.62|42.09|41.61|4
1737928370000|2025-01-26 21:52:50|42.1|41.62|42.08|41.6|42.1|41.62|42.08|41.6|3
1737928380000|2025-01-26 21:53:00|42.07|41.59|42.08|41.6|42.08|41.6|42.07|41.59|2
1737928400000|2025-01-26 21:53:20|42.09|41.61|42.09|41.61|42.09|41.61|42.09|41.61|1
1737928410000|2025-01-26 21:53:30|42.08|41.6|42.08|41.6|42.08|41.6|42.08|41.6|1
1737928430000|2025-01-26 21:53:50|42.07|41.59|42.07|41.59|42.07|41.59|42.07|41.59|1
1737928450000|2025-01-26 21:54:10|42.06|41.58|42.06|41.58|42.06|41.58|42.05|41.57|3
1737928460000|2025-01-26 21:54:20|42.05|41.57|42.06|41.58|42.06|41.58|42.05|41.57|2
1737928510000|2025-01-26 21:55:10|42.05|41.57|42.05|41.57|42.05|41.57|42.05|41.57|1
1737928520000|2025-01-26 21:55:20|42.06|41.58|42.06|41.58|42.06|41.58|42.05|41.57|3
1737928540000|2025-01-26 21:55:40|42.05|41.57|42.05|41.57|42.05|41.57|42.05|41.57|1
1737928560000|2025-01-26 21:56:00|42.04|41.56|42.06|41.58|42.06|41.58|42.04|41.56|3
1737928570000|2025-01-26 21:56:10|42.05|41.57|42.06|41.58|42.06|41.58|42.05|41.57|2
1737928580000|2025-01-26 21:56:20|42.05|41.57|42.05|41.57|42.06|41.58|42.05|41.57|5
1737928590000|2025-01-26 21:56:30|42.06|41.58|42.05|41.57|42.06|41.58|42.05|41.57|2
1737928600000|2025-01-26 21:56:40|42.04|41.56|42.06|41.58|42.06|41.58|42.04|41.56|3
1737928610000|2025-01-26 21:56:50|42.07|41.59|42.07|41.59|42.07|41.59|42.07|41.59|1
1737928620000|2025-01-26 21:57:00|42.08|41.6|42.08|41.6|42.08|41.6|42.08|41.6|1
1737928630000|2025-01-26 21:57:10|42.07|41.59|42.08|41.6|42.08|41.6|42.07|41.59|2
1737928660000|2025-01-26 21:57:40|42.09|41.61|42.09|41.61|42.09|41.61|42.09|41.61|1
1737928680000|2025-01-26 21:58:00|42.08|41.6|42.07|41.59|42.08|41.6|42.07|41.59|2
1737928700000|2025-01-26 21:58:20|42.08|41.6|42.08|41.6|42.08|41.6|42.08|41.6|1
1737928710000|2025-01-26 21:58:30|42.09|41.61|42.08|41.6|42.09|41.61|42.08|41.6|2
1737928730000|2025-01-26 21:58:50|42.09|41.61|42.08|41.6|42.09|41.61|42.08|41.6|2
1737928740000|2025-01-26 21:59:00|42.07|41.59|42.08|41.6|42.08|41.6|42.07|41.59|2
1737928760000|2025-01-26 21:59:20|42.07|41.59|42.07|41.59|42.08|41.6|42.07|41.59|3
1737928770000|2025-01-26 21:59:30|42.05|41.57|42.05|41.57|42.06|41.58|42.05|41.57|3
1737928780000|2025-01-26 21:59:40|42.02|41.54|42.03|41.55|42.03|41.55|42.02|41.54|2
1737928820000|2025-01-26 22:00:20|42.02|41.54|42.02|41.54|42.02|41.54|42.01|41.53|3
1737928830000|2025-01-26 22:00:30|42.03|41.55|42.03|41.55|42.03|41.55|42.02|41.54|3
1737928840000|2025-01-26 22:00:40|42.02|41.54|42.04|41.56|42.04|41.56|42.02|41.54|3
1737928850000|2025-01-26 22:00:50|42.03|41.55|42.03|41.55|42.04|41.56|42.03|41.55|3
1737928870000|2025-01-26 22:01:10|42.04|41.56|42.04|41.56|42.04|41.56|42.04|41.56|1
1737928900000|2025-01-26 22:01:40|42.06|41.58|41.94|41.66|42.06|41.66|41.94|41.56|6
1737928910000|2025-01-26 22:01:50|41.95|41.67|41.96|41.68|41.96|41.68|41.94|41.66|6
1737928920000|2025-01-26 22:02:00|41.97|41.69|42|41.72|42|41.72|41.97|41.69|4
1737928930000|2025-01-26 22:02:10|41.99|41.71|42|41.72|42|41.72|41.98|41.7|6
1737928940000|2025-01-26 22:02:20|41.95|41.67|41.87|41.59|41.95|41.67|41.87|41.59|5
1737928950000|2025-01-26 22:02:30|41.88|41.6|41.8|41.52|41.88|41.6|41.79|41.51|7
1737928960000|2025-01-26 22:02:40|41.81|41.53|41.8|41.52|41.83|41.55|41.8|41.52|5
1737928970000|2025-01-26 22:02:50|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737928980000|2025-01-26 22:03:00|41.8|41.52|41.79|41.51|41.8|41.52|41.78|41.5|8
1737928990000|2025-01-26 22:03:10|41.77|41.49|41.79|41.51|41.79|41.51|41.77|41.49|12
1737929000000|2025-01-26 22:03:20|41.78|41.5|41.8|41.52|41.8|41.52|41.77|41.49|4
1737929010000|2025-01-26 22:03:30|41.79|41.51|41.77|41.49|41.79|41.51|41.77|41.49|3
1737929020000|2025-01-26 22:03:40|41.78|41.5|41.78|41.5|41.78|41.5|41.78|41.5|1
1737929030000|2025-01-26 22:03:50|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|3
1737929040000|2025-01-26 22:04:00|41.8|41.52|41.8|41.52|41.82|41.54|41.79|41.51|10
1737929050000|2025-01-26 22:04:10|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737929060000|2025-01-26 22:04:20|41.81|41.53|41.84|41.56|41.85|41.57|41.81|41.53|5
1737929070000|2025-01-26 22:04:30|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737929100000|2025-01-26 22:05:00|41.88|41.6|41.87|41.59|41.88|41.6|41.86|41.58|3
1737929110000|2025-01-26 22:05:10|41.88|41.6|41.9|41.62|41.9|41.62|41.88|41.6|3
1737929120000|2025-01-26 22:05:20|41.89|41.61|41.86|41.58|41.89|41.61|41.86|41.58|4
1737929130000|2025-01-26 22:05:30|41.85|41.57|41.81|41.53|41.85|41.57|41.81|41.53|6
1737929140000|2025-01-26 22:05:40|41.82|41.54|41.81|41.53|41.82|41.54|41.8|41.52|9
1737929150000|2025-01-26 22:05:50|41.83|41.55|41.83|41.55|41.83|41.55|41.83|41.55|1
1737929160000|2025-01-26 22:06:00|41.84|41.56|41.87|41.59|41.87|41.59|41.84|41.56|5
1737929170000|2025-01-26 22:06:10|41.89|41.61|41.86|41.58|41.89|41.61|41.86|41.58|5
1737929180000|2025-01-26 22:06:20|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737929200000|2025-01-26 22:06:40|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737929210000|2025-01-26 22:06:50|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737929220000|2025-01-26 22:07:00|41.88|41.6|41.86|41.58|41.89|41.61|41.86|41.58|7
1737929230000|2025-01-26 22:07:10|41.85|41.57|41.84|41.56|41.86|41.58|41.83|41.55|6
1737929240000|2025-01-26 22:07:20|41.82|41.54|41.81|41.53|41.84|41.56|41.8|41.52|7
1737929250000|2025-01-26 22:07:30|41.82|41.54|41.85|41.57|41.85|41.57|41.82|41.54|3
1737929260000|2025-01-26 22:07:40|41.83|41.55|41.8|41.52|41.83|41.55|41.8|41.52|10
1737929270000|2025-01-26 22:07:50|41.79|41.51|41.79|41.51|41.8|41.52|41.79|41.51|3
1737929280000|2025-01-26 22:08:00|41.8|41.52|41.8|41.52|41.81|41.53|41.79|41.51|4
1737929290000|2025-01-26 22:08:10|41.79|41.51|41.75|41.47|41.79|41.51|41.74|41.46|8
1737929310000|2025-01-26 22:08:30|41.72|41.44|41.71|41.43|41.75|41.47|41.71|41.43|7
1737929320000|2025-01-26 22:08:40|41.7|41.42|41.7|41.42|41.71|41.43|41.7|41.42|3
1737929330000|2025-01-26 22:08:50|41.69|41.41|41.7|41.42|41.7|41.42|41.69|41.41|2
1737929340000|2025-01-26 22:09:00|41.69|41.41|41.67|41.39|41.69|41.41|41.67|41.39|5
1737929350000|2025-01-26 22:09:10|41.68|41.4|41.68|41.4|41.68|41.4|41.68|41.4|1
1737929360000|2025-01-26 22:09:20|41.67|41.39|41.67|41.39|41.67|41.39|41.67|41.39|1
1737929390000|2025-01-26 22:09:50|41.66|41.38|41.66|41.38|41.67|41.39|41.66|41.38|3
1737929410000|2025-01-26 22:10:10|41.65|41.37|41.62|41.34|41.65|41.37|41.62|41.34|2
1737929420000|2025-01-26 22:10:20|41.66|41.38|41.66|41.38|41.67|41.39|41.66|41.38|3
1737929430000|2025-01-26 22:10:30|41.67|41.39|41.65|41.37|41.67|41.39|41.64|41.36|5
1737929450000|2025-01-26 22:10:50|41.67|41.39|41.67|41.39|41.67|41.39|41.67|41.39|1
1737929460000|2025-01-26 22:11:00|41.66|41.38|41.63|41.35|41.66|41.38|41.63|41.35|4
1737929470000|2025-01-26 22:11:10|41.64|41.36|41.64|41.36|41.65|41.37|41.64|41.36|3
1737929490000|2025-01-26 22:11:30|41.65|41.37|41.65|41.37|41.65|41.37|41.65|41.37|1
1737929510000|2025-01-26 22:11:50|41.66|41.38|41.66|41.38|41.66|41.38|41.65|41.37|3
1737929520000|2025-01-26 22:12:00|41.67|41.39|41.68|41.4|41.68|41.4|41.67|41.39|2
1737929530000|2025-01-26 22:12:10|41.7|41.42|41.69|41.41|41.7|41.42|41.69|41.41|2
1737929540000|2025-01-26 22:12:20|41.7|41.42|41.69|41.41|41.7|41.42|41.69|41.41|2
1737929550000|2025-01-26 22:12:30|41.68|41.4|41.7|41.42|41.7|41.42|41.68|41.4|3
1737929570000|2025-01-26 22:12:50|41.71|41.43|41.72|41.44|41.72|41.44|41.71|41.43|4
1737929580000|2025-01-26 22:13:00|41.71|41.43|41.71|41.43|41.72|41.44|41.71|41.43|3
1737929590000|2025-01-26 22:13:10|41.7|41.42|41.71|41.43|41.71|41.43|41.7|41.42|2
1737929600000|2025-01-26 22:13:20|41.72|41.44|41.72|41.44|41.72|41.44|41.72|41.44|1
1737929610000|2025-01-26 22:13:30|41.71|41.43|41.71|41.43|41.71|41.43|41.71|41.43|1
1737929620000|2025-01-26 22:13:40|41.7|41.42|41.72|41.44|41.72|41.44|41.69|41.41|5
1737929630000|2025-01-26 22:13:50|41.71|41.43|41.71|41.43|41.71|41.43|41.7|41.42|3
1737929640000|2025-01-26 22:14:00|41.72|41.44|41.72|41.44|41.72|41.44|41.72|41.44|1
1737929650000|2025-01-26 22:14:10|41.73|41.45|41.74|41.46|41.74|41.46|41.73|41.45|2
1737929660000|2025-01-26 22:14:20|41.75|41.47|41.76|41.48|41.76|41.48|41.75|41.47|2
1737929670000|2025-01-26 22:14:30|41.75|41.47|41.75|41.47|41.75|41.47|41.74|41.46|3
1737929680000|2025-01-26 22:14:40|41.76|41.48|41.76|41.48|41.76|41.48|41.76|41.48|1
1737929700000|2025-01-26 22:15:00|41.77|41.49|41.82|41.54|41.83|41.55|41.77|41.49|6
1737929710000|2025-01-26 22:15:10|41.83|41.55|41.81|41.53|41.83|41.55|41.81|41.53|9
1737929720000|2025-01-26 22:15:20|41.8|41.52|41.8|41.52|41.81|41.53|41.8|41.52|5
1737929730000|2025-01-26 22:15:30|41.79|41.51|41.8|41.52|41.81|41.53|41.78|41.5|7
1737929740000|2025-01-26 22:15:40|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|6
1737929750000|2025-01-26 22:15:50|41.81|41.53|41.8|41.52|41.81|41.53|41.79|41.51|6
1737929760000|2025-01-26 22:16:00|41.79|41.51|41.76|41.48|41.79|41.51|41.76|41.48|7
1737929770000|2025-01-26 22:16:10|41.77|41.49|41.78|41.5|41.78|41.5|41.76|41.48|8
1737929790000|2025-01-26 22:16:30|41.79|41.51|41.79|41.51|41.82|41.54|41.79|41.51|7
1737929800000|2025-01-26 22:16:40|41.8|41.52|41.81|41.53|41.81|41.53|41.8|41.52|2
1737929810000|2025-01-26 22:16:50|41.82|41.54|41.82|41.54|41.82|41.54|41.81|41.53|3
1737929820000|2025-01-26 22:17:00|41.81|41.53|41.81|41.53|41.82|41.54|41.81|41.53|3
1737929830000|2025-01-26 22:17:10|41.82|41.54|41.82|41.54|41.82|41.54|41.82|41.54|1
1737929840000|2025-01-26 22:17:20|41.83|41.55|41.85|41.57|41.85|41.57|41.83|41.55|3
1737929850000|2025-01-26 22:17:30|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737929860000|2025-01-26 22:17:40|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737929870000|2025-01-26 22:17:50|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737929890000|2025-01-26 22:18:10|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737929900000|2025-01-26 22:18:20|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|6
1737929910000|2025-01-26 22:18:30|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737929920000|2025-01-26 22:18:40|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737929930000|2025-01-26 22:18:50|41.85|41.57|41.85|41.57|41.85|41.57|41.85|41.57|1
1737929940000|2025-01-26 22:19:00|41.86|41.58|41.88|41.6|41.88|41.6|41.86|41.58|3
1737929950000|2025-01-26 22:19:10|41.89|41.61|41.9|41.62|41.91|41.63|41.89|41.61|4
1737929960000|2025-01-26 22:19:20|41.89|41.61|41.89|41.61|41.91|41.63|41.89|41.61|5
1737929970000|2025-01-26 22:19:30|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737929980000|2025-01-26 22:19:40|41.9|41.62|41.91|41.63|41.91|41.63|41.9|41.62|2
1737929990000|2025-01-26 22:19:50|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737930000000|2025-01-26 22:20:00|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737930010000|2025-01-26 22:20:10|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737930040000|2025-01-26 22:20:40|41.94|41.66|41.89|41.61|41.94|41.66|41.89|41.61|7
1737930050000|2025-01-26 22:20:50|41.9|41.62|41.89|41.61|41.9|41.62|41.89|41.61|2
1737930070000|2025-01-26 22:21:10|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737930110000|2025-01-26 22:21:50|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737930120000|2025-01-26 22:22:00|41.91|41.63|41.9|41.62|41.91|41.63|41.89|41.61|3
1737930130000|2025-01-26 22:22:10|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737930150000|2025-01-26 22:22:30|41.9|41.62|41.88|41.6|41.9|41.62|41.88|41.6|3
1737930160000|2025-01-26 22:22:40|41.89|41.61|41.86|41.58|41.89|41.61|41.86|41.58|4
1737930170000|2025-01-26 22:22:50|41.87|41.59|41.86|41.58|41.87|41.59|41.86|41.58|4
1737930180000|2025-01-26 22:23:00|41.88|41.6|41.87|41.59|41.88|41.6|41.86|41.58|5
1737930190000|2025-01-26 22:23:10|41.86|41.58|41.85|41.57|41.86|41.58|41.85|41.57|4
1737930200000|2025-01-26 22:23:20|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737930210000|2025-01-26 22:23:30|41.84|41.56|41.85|41.57|41.85|41.57|41.84|41.56|2
1737930220000|2025-01-26 22:23:40|41.84|41.56|41.84|41.56|41.84|41.56|41.84|41.56|1
1737930230000|2025-01-26 22:23:50|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|2
1737930240000|2025-01-26 22:24:00|41.83|41.55|41.83|41.55|41.83|41.55|41.82|41.54|3
1737930250000|2025-01-26 22:24:10|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737930260000|2025-01-26 22:24:20|41.81|41.53|41.82|41.54|41.82|41.54|41.81|41.53|2
1737930290000|2025-01-26 22:24:50|41.81|41.53|41.8|41.52|41.81|41.53|41.8|41.52|2
1737930300000|2025-01-26 22:25:00|41.81|41.53|41.8|41.52|41.81|41.53|41.79|41.51|4
1737930310000|2025-01-26 22:25:10|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737930330000|2025-01-26 22:25:30|41.78|41.5|41.78|41.5|41.78|41.5|41.78|41.5|1
1737930340000|2025-01-26 22:25:40|41.79|41.51|41.78|41.5|41.79|41.51|41.78|41.5|2
1737930370000|2025-01-26 22:26:10|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737930420000|2025-01-26 22:27:00|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737930480000|2025-01-26 22:28:00|41.79|41.51|41.79|41.51|41.79|41.51|41.79|41.51|1
1737930530000|2025-01-26 22:28:50|41.8|41.52|41.8|41.52|41.8|41.52|41.8|41.52|1
1737930600000|2025-01-26 22:30:00|41.81|41.53|41.81|41.53|41.81|41.53|41.81|41.53|1
1737930630000|2025-01-26 22:30:30|41.82|41.54|41.83|41.55|41.83|41.55|41.82|41.54|2
1737930640000|2025-01-26 22:30:40|41.84|41.56|41.86|41.58|41.86|41.58|41.84|41.56|3
1737930650000|2025-01-26 22:30:50|41.87|41.59|41.88|41.6|41.88|41.6|41.87|41.59|2
1737930670000|2025-01-26 22:31:10|41.89|41.61|41.89|41.61|41.89|41.61|41.89|41.61|1
1737930680000|2025-01-26 22:31:20|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737930700000|2025-01-26 22:31:40|41.91|41.63|41.91|41.63|41.91|41.63|41.91|41.63|1
1737930710000|2025-01-26 22:31:50|41.92|41.64|41.92|41.64|41.92|41.64|41.92|41.64|1
1737930720000|2025-01-26 22:32:00|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737930730000|2025-01-26 22:32:10|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737930740000|2025-01-26 22:32:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737930800000|2025-01-26 22:33:20|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737930810000|2025-01-26 22:33:30|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737930830000|2025-01-26 22:33:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737930840000|2025-01-26 22:34:00|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737930900000|2025-01-26 22:35:00|41.95|41.67|41.94|41.66|41.95|41.67|41.94|41.66|2
1737930920000|2025-01-26 22:35:20|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737930930000|2025-01-26 22:35:30|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737930950000|2025-01-26 22:35:50|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737930960000|2025-01-26 22:36:00|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737930980000|2025-01-26 22:36:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737931010000|2025-01-26 22:36:50|41.95|41.67|41.96|41.68|41.96|41.68|41.95|41.67|2
1737931070000|2025-01-26 22:37:50|41.95|41.67|41.95|41.67|41.96|41.68|41.95|41.67|3
1737931120000|2025-01-26 22:38:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737931150000|2025-01-26 22:39:10|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737931160000|2025-01-26 22:39:20|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737931170000|2025-01-26 22:39:30|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737931180000|2025-01-26 22:39:40|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737931190000|2025-01-26 22:39:50|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737931210000|2025-01-26 22:40:10|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737931260000|2025-01-26 22:41:00|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737931360000|2025-01-26 22:42:40|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737931370000|2025-01-26 22:42:50|41.94|41.66|41.94|41.66|41.94|41.66|41.94|41.66|1
1737931380000|2025-01-26 22:43:00|41.93|41.65|41.94|41.66|41.94|41.66|41.93|41.65|2
1737931390000|2025-01-26 22:43:10|41.93|41.65|41.93|41.65|41.93|41.65|41.93|41.65|1
1737931410000|2025-01-26 22:43:30|41.94|41.66|41.95|41.67|41.95|41.67|41.94|41.66|2
1737931450000|2025-01-26 22:44:10|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737931480000|2025-01-26 22:44:40|41.98|41.7|41.99|41.71|41.99|41.71|41.98|41.7|2
1737931550000|2025-01-26 22:45:50|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737931570000|2025-01-26 22:46:10|41.98|41.7|41.97|41.69|41.98|41.7|41.97|41.69|2
1737931580000|2025-01-26 22:46:20|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737931600000|2025-01-26 22:46:40|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737931610000|2025-01-26 22:46:50|41.98|41.7|41.98|41.7|41.98|41.7|41.98|41.7|1
1737931650000|2025-01-26 22:47:30|41.97|41.69|41.97|41.69|41.97|41.69|41.97|41.69|1
1737931740000|2025-01-26 22:49:00|41.96|41.68|41.96|41.68|41.96|41.68|41.96|41.68|1
1737931750000|2025-01-26 22:49:10|41.97|41.69|41.96|41.68|41.97|41.69|41.96|41.68|2
1737931770000|2025-01-26 22:49:30|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737931780000|2025-01-26 22:49:40|41.96|41.68|41.96|41.68|41.96|41.68|41.95|41.67|3
1737931820000|2025-01-26 22:50:20|41.95|41.67|41.95|41.67|41.95|41.67|41.95|41.67|1
1737931840000|2025-01-26 22:50:40|41.94|41.66|41.94|41.66|41.95|41.67|41.94|41.66|3
1737931850000|2025-01-26 22:50:50|41.92|41.64|41.93|41.65|41.93|41.65|41.92|41.64|2
1737931870000|2025-01-26 22:51:10|41.92|41.64|41.91|41.63|41.92|41.64|41.9|41.62|5
1737931880000|2025-01-26 22:51:20|41.9|41.62|41.9|41.62|41.9|41.62|41.9|41.62|1
1737931890000|2025-01-26 22:51:30|41.88|41.6|41.88|41.6|41.89|41.61|41.88|41.6|3
1737931900000|2025-01-26 22:51:40|41.87|41.59|41.87|41.59|41.87|41.59|41.87|41.59|1
1737931920000|2025-01-26 22:52:00|41.86|41.58|41.86|41.58|41.86|41.58|41.86|41.58|1
1737931930000|2025-01-26 22:52:10|41.85|41.57|41.84|41.56|41.86|41.58|41.84|41.56|4
1737931940000|2025-01-26 22:52:20|41.83|41.55|41.82|41.54|41.83|41.55|41.82|41.54|2
1737931950000|2025-01-26 22:52:30|41.81|41.53|41.79|41.51|41.81|41.53|41.79|41.51|7
1737931960000|2025-01-26 22:52:40|41.8|41.52|41.77|41.49|41.8|41.52|41.77|41.49|4
1737931970000|2025-01-26 22:52:50|41.75|41.47|41.75|41.47|41.75|41.47|41.75|41.47|1
1737931980000|2025-01-26 22:53:00|41.74|41.46|41.71|41.43|41.74|41.46|41.7|41.42|4
1737931990000|2025-01-26 22:53:10|41.7|41.42|41.7|41.42|41.7|41.42|41.68|41.4|6
1737932000000|2025-01-26 22:53:20|41.71|41.43|41.71|41.43|41.71|41.43|41.71|41.43|1
1737932010000|2025-01-26 22:53:30|41.7|41.42|41.7|41.42|41.7|41.42|41.7|41.42|1
1737932030000|2025-01-26 22:53:50|41.73|41.45|41.75|41.47|41.75|41.47|41.73|41.45|3
1737932040000|2025-01-26 22:54:00|41.74|41.46|41.75|41.47|41.75|41.47|41.74|41.46|2
1737932050000|2025-01-26 22:54:10|41.74|41.46|41.73|41.45|41.74|41.46|41.73|41.45|2
1737932070000|2025-01-26 22:54:30|41.72|41.44|41.72|41.44|41.72|41.44|41.71|41.43|5
1737932080000|2025-01-26 22:54:40|41.71|41.43|41.68|41.4|41.71|41.43|41.68|41.4|3
1737932090000|2025-01-26 22:54:50|41.67|41.39|41.65|41.37|41.67|41.39|41.65|41.37|3
1737932100000|2025-01-26 22:55:00|41.64|41.36|41.64|41.36|41.64|41.36|41.61|41.33|7
1737932110000|2025-01-26 22:55:10|41.65|41.37|41.63|41.35|41.66|41.38|41.63|41.35|4
1737932120000|2025-01-26 22:55:20|41.62|41.34|41.62|41.34|41.62|41.34|41.59|41.31|9
1737932130000|2025-01-26 22:55:30|41.63|41.35|41.63|41.35|41.65|41.37|41.63|41.35|4
1737932140000|2025-01-26 22:55:40|41.64|41.36|41.66|41.38|41.66|41.38|41.63|41.35|5
1737932160000|2025-01-26 22:56:00|41.65|41.37|41.65|41.37|41.65|41.37|41.64|41.36|3
1737932170000|2025-01-26 22:56:10|41.66|41.38|41.66|41.38|41.66|41.38|41.66|41.38|1
1737932180000|2025-01-26 22:56:20|41.67|41.39|41.69|41.41|41.69|41.41|41.67|41.39|3
1737932200000|2025-01-26 22:56:40|41.68|41.4|41.71|41.43|41.71|41.43|41.68|41.4|3
1737932230000|2025-01-26 22:57:10|41.81|41.53|41.8|41.52|41.84|41.56|41.79|41.51|10
1737932240000|2025-01-26 22:57:20|41.81|41.53|41.84|41.56|41.84|41.56|41.81|41.53|3
1737932250000|2025-01-26 22:57:30|41.85|41.57|41.84|41.56|41.85|41.57|41.83|41.55|3
1737932260000|2025-01-26 22:57:40|41.85|41.57|41.8|41.52|41.85|41.57|41.8|41.52|6
1737932280000|2025-01-26 22:58:00|41.78|41.5|41.77|41.49|41.78|41.5|41.76|41.48|3
1737932290000|2025-01-26 22:58:10|41.78|41.5|41.77|41.49|41.78|41.5|41.77|41.49|2
1737932310000|2025-01-26 22:58:30|41.78|41.5|41.74|41.46|41.78|41.5|41.74|41.46|3
1737932320000|2025-01-26 22:58:40|41.73|41.45|41.73|41.45|41.73|41.45|41.72|41.44|3
1737932330000|2025-01-26 22:58:50|41.72|41.44|41.69|41.41|41.73|41.45|41.69|41.41|7
1737932340000|2025-01-26 22:59:00|41.68|41.4|41.67|41.39|41.68|41.4|41.66|41.38|6
1737932350000|2025-01-26 22:59:10|41.68|41.4|41.7|41.42|41.72|41.44|41.68|41.4|6
1737932360000|2025-01-26 22:59:20|41.69|41.41|41.7|41.42|41.7|41.42|41.68|41.4|8
1737932370000|2025-01-26 22:59:30|41.71|41.43|41.7|41.42|41.71|41.43|41.68|41.4|5
1737932380000|2025-01-26 22:59:40|41.71|41.43|41.73|41.45|41.73|41.45|41.71|41.43|3
1737932390000|2025-01-26 22:59:50|41.74|41.46|41.71|41.43|41.74|41.46|41.71|41.43|3
1737932400000|2025-01-26 23:00:00|41.69|41.41|41.65|41.37|41.69|41.41|41.65|41.37|6
1737932410000|2025-01-26 23:00:10|41.63|41.35|41.6|41.32|41.64|41.36|41.6|41.32|7
1737932420000|2025-01-26 23:00:20|41.59|41.31|41.6|41.32|41.6|41.32|41.59|41.31|2
1737932440000|2025-01-26 23:00:40|41.62|41.34|41.64|41.36|41.66|41.38|41.62|41.34|6
1737932450000|2025-01-26 23:00:50|41.65|41.37|41.64|41.36|41.67|41.39|41.64|41.36|6
1737932460000|2025-01-26 23:01:00|41.65|41.37|41.65|41.37|41.66|41.38|41.63|41.35|8
1737932470000|2025-01-26 23:01:10|41.64|41.36|41.62|41.34|41.64|41.36|41.61|41.33|9
1737932480000|2025-01-26 23:01:20|41.63|41.35|41.62|41.34|41.63|41.35|41.61|41.33|3
1737932490000|2025-01-26 23:01:30|41.61|41.33|41.57|41.29|41.62|41.34|41.57|41.29|7
1737932500000|2025-01-26 23:01:40|41.56|41.28|41.55|41.27|41.57|41.29|41.54|41.26|8
1737932510000|2025-01-26 23:01:50|41.56|41.28|41.56|41.28|41.57|41.29|41.56|41.28|3
1737932520000|2025-01-26 23:02:00|41.55|41.27|41.57|41.29|41.57|41.29|41.55|41.27|6
1737932530000|2025-01-26 23:02:10|41.56|41.28|41.55|41.27|41.57|41.29|41.55|41.27|7
1737932540000|2025-01-26 23:02:20|41.56|41.28|41.54|41.26|41.56|41.28|41.54|41.26|5
1737932550000|2025-01-26 23:02:30|41.55|41.27|41.55|41.27|41.56|41.28|41.55|41.27|5
1737932570000|2025-01-26 23:02:50|41.54|41.26|41.55|41.27|41.56|41.28|41.54|41.26|4
1737932580000|2025-01-26 23:03:00|41.56|41.28|41.56|41.28|41.57|41.29|41.55|41.27|7
1737932590000|2025-01-26 23:03:10|41.57|41.29|41.58|41.3|41.58|41.3|41.55|41.27|9
1737932600000|2025-01-26 23:03:20|41.59|41.31|41.59|41.31|41.6|41.32|41.57|41.29|9
1737932610000|2025-01-26 23:03:30|41.58|41.3|41.59|41.31|41.6|41.32|41.58|41.3|8
1737932630000|2025-01-26 23:03:50|41.6|41.32|41.6|41.32|41.61|41.33|41.6|41.32|5
1737932640000|2025-01-26 23:04:00|41.61|41.33|41.55|41.27|41.63|41.35|41.55|41.27|11
1737932650000|2025-01-26 23:04:10|41.54|41.26|41.56|41.28|41.56|41.28|41.54|41.26|3
1737932660000|2025-01-26 23:04:20|41.55|41.27|41.54|41.26|41.55|41.27|41.54|41.26|2
1737932670000|2025-01-26 23:04:30|41.55|41.27|41.56|41.28|41.56|41.28|41.54|41.26|6
1737932680000|2025-01-26 23:04:40|41.55|41.27|41.54|41.26|41.55|41.27|41.54|41.26|2
1737932690000|2025-01-26 23:04:50|41.55|41.27|41.57|41.29|41.58|41.3|41.55|41.27|7
1737932700000|2025-01-26 23:05:00|41.55|41.27|41.58|41.3|41.58|41.3|41.55|41.27|6
1737932710000|2025-01-26 23:05:10|41.56|41.28|41.58|41.3|41.59|41.31|41.56|41.28|7
1737932720000|2025-01-26 23:05:20|41.56|41.28|41.59|41.31|41.59|41.31|41.56|41.28|4
1737932730000|2025-01-26 23:05:30|41.58|41.3|41.57|41.29|41.59|41.31|41.57|41.29|4
1737932740000|2025-01-26 23:05:40|41.56|41.28|41.58|41.3|41.58|41.3|41.56|41.28|5
1737932750000|2025-01-26 23:05:50|41.56|41.28|41.57|41.29|41.58|41.3|41.56|41.28|6
1737932760000|2025-01-26 23:06:00|41.58|41.3|41.55|41.27|41.58|41.3|41.55|41.27|5
1737932770000|2025-01-26 23:06:10|41.56|41.28|41.54|41.26|41.56|41.28|41.54|41.26|3
1737932780000|2025-01-26 23:06:20|41.53|41.25|41.53|41.25|41.54|41.26|41.53|41.25|3
1737932790000|2025-01-26 23:06:30|41.52|41.24|41.5|41.22|41.52|41.24|41.5|41.22|3
1737932800000|2025-01-26 23:06:40|41.51|41.23|41.51|41.23|41.51|41.23|41.51|41.23|1
1737932810000|2025-01-26 23:06:50|41.52|41.24|41.52|41.24|41.53|41.25|41.51|41.23|5
1737932820000|2025-01-26 23:07:00|41.5|41.22|41.53|41.25|41.53|41.25|41.5|41.22|4
1737932830000|2025-01-26 23:07:10|41.52|41.24|41.53|41.25|41.53|41.25|41.52|41.24|2
1737932840000|2025-01-26 23:07:20|41.54|41.26|41.51|41.23|41.54|41.26|41.51|41.23|3
1737932850000|2025-01-26 23:07:30|41.52|41.24|41.5|41.22|41.52|41.24|41.5|41.22|7
1737932860000|2025-01-26 23:07:40|41.51|41.23|41.51|41.23|41.51|41.23|41.5|41.22|5
1737932870000|2025-01-26 23:07:50|41.5|41.22|41.51|41.23|41.51|41.23|41.5|41.22|2
1737932890000|2025-01-26 23:08:10|41.47|41.19|41.48|41.2|41.48|41.2|41.47|41.19|2
1737932900000|2025-01-26 23:08:20|41.47|41.19|41.48|41.2|41.48|41.2|41.47|41.19|2
1737932910000|2025-01-26 23:08:30|41.46|41.18|41.43|41.15|41.47|41.19|41.43|41.15|12
1737932920000|2025-01-26 23:08:40|41.44|41.16|41.43|41.15|41.44|41.16|41.42|41.14|10
1737932930000|2025-01-26 23:08:50|41.42|41.14|41.42|41.14|41.43|41.15|41.42|41.14|3
1737932940000|2025-01-26 23:09:00|41.43|41.15|41.43|41.15|41.43|41.15|41.42|41.14|3
1737932950000|2025-01-26 23:09:10|41.44|41.16|41.45|41.17|41.45|41.17|41.44|41.16|2
1737932960000|2025-01-26 23:09:20|41.44|41.16|41.44|41.16|41.45|41.17|41.44|41.16|3
1737932970000|2025-01-26 23:09:30|41.45|41.17|41.43|41.15|41.45|41.17|41.43|41.15|9
1737932980000|2025-01-26 23:09:40|41.44|41.16|41.43|41.15|41.44|41.16|41.43|41.15|4
1737932990000|2025-01-26 23:09:50|41.44|41.16|41.44|41.16|41.45|41.17|41.44|41.16|3
1737933000000|2025-01-26 23:10:00|41.45|41.17|41.43|41.15|41.45|41.17|41.42|41.14|7
1737933010000|2025-01-26 23:10:10|41.44|41.16|41.44|41.16|41.45|41.17|41.43|41.15|5
1737933020000|2025-01-26 23:10:20|41.45|41.17|41.43|41.15|41.45|41.17|41.43|41.15|11
1737933030000|2025-01-26 23:10:30|41.44|41.16|41.45|41.17|41.45|41.17|41.44|41.16|2
1737933040000|2025-01-26 23:10:40|41.44|41.16|41.45|41.17|41.45|41.17|41.44|41.16|6
1737933050000|2025-01-26 23:10:50|41.46|41.18|41.44|41.16|41.48|41.2|41.44|41.16|6
1737933060000|2025-01-26 23:11:00|41.43|41.15|41.44|41.16|41.45|41.17|41.43|41.15|4
1737933070000|2025-01-26 23:11:10|41.43|41.15|41.46|41.18|41.46|41.18|41.43|41.15|8
1737933080000|2025-01-26 23:11:20|41.45|41.17|41.46|41.18|41.46|41.18|41.45|41.17|4
1737933090000|2025-01-26 23:11:30|41.45|41.17|41.48|41.2|41.48|41.2|41.45|41.17|4
1737933100000|2025-01-26 23:11:40|41.47|41.19|41.47|41.19|41.47|41.19|41.46|41.18|3
1737933110000|2025-01-26 23:11:50|41.48|41.2|41.51|41.23|41.52|41.24|41.48|41.2|6
1737933120000|2025-01-26 23:12:00|41.5|41.22|41.48|41.2|41.51|41.23|41.47|41.19|10
1737933130000|2025-01-26 23:12:10|41.47|41.19|41.43|41.15|41.47|41.19|41.43|41.15|6
1737933140000|2025-01-26 23:12:20|41.42|41.14|41.46|41.18|41.46|41.18|41.42|41.14|7
1737933150000|2025-01-26 23:12:30|41.47|41.19|41.46|41.18|41.48|41.2|41.45|41.17|5
1737933160000|2025-01-26 23:12:40|41.47|41.19|41.44|41.16|41.48|41.2|41.44|41.16|7
1737933170000|2025-01-26 23:12:50|41.42|41.14|41.41|41.13|41.43|41.15|41.41|41.13|3
1737933180000|2025-01-26 23:13:00|41.42|41.14|41.41|41.13|41.43|41.15|41.4|41.12|11
1737933190000|2025-01-26 23:13:10|41.42|41.14|41.39|41.11|41.42|41.14|41.39|41.11|7
1737933200000|2025-01-26 23:13:20|41.4|41.12|41.39|41.11|41.4|41.12|41.38|41.1|4
1737933210000|2025-01-26 23:13:30|41.38|41.1|41.39|41.11|41.39|41.11|41.38|41.1|2
1737933220000|2025-01-26 23:13:40|41.37|41.09|41.37|41.09|41.37|41.09|41.37|41.09|1
1737933230000|2025-01-26 23:13:50|41.38|41.1|41.38|41.1|41.38|41.1|41.37|41.09|3
1737933240000|2025-01-26 23:14:00|41.37|41.09|41.31|41.03|41.37|41.09|41.31|41.03|6
1737933250000|2025-01-26 23:14:10|41.32|41.04|41.31|41.03|41.32|41.04|41.3|41.02|3
1737933260000|2025-01-26 23:14:20|41.3|41.02|41.29|41.01|41.3|41.02|41.29|41.01|4
1737933270000|2025-01-26 23:14:30|41.3|41.02|41.29|41.01|41.3|41.02|41.28|41|6
1737933280000|2025-01-26 23:14:40|41.28|41|41.27|40.99|41.29|41.01|41.27|40.99|4
1737933290000|2025-01-26 23:14:50|41.28|41|41.28|41|41.29|41.01|41.28|41|3
1737933300000|2025-01-26 23:15:00|41.27|40.99|41.27|40.99|41.27|40.99|41.26|40.98|3
1737933310000|2025-01-26 23:15:10|41.28|41|41.26|40.98|41.28|41|41.26|40.98|4
1737933320000|2025-01-26 23:15:20|41.28|41|41.22|40.94|41.28|41|41.21|40.93|8
1737933330000|2025-01-26 23:15:30|41.21|40.93|41.2|40.92|41.22|40.94|41.18|40.9|12
1737933340000|2025-01-26 23:15:40|41.19|40.91|41.12|40.84|41.19|40.91|41.12|40.84|8
1737933350000|2025-01-26 23:15:50|41.11|40.83|41.11|40.83|41.13|40.85|41.11|40.83|5
1737933360000|2025-01-26 23:16:00|41.12|40.84|41.14|40.86|41.16|40.88|41.12|40.84|10
1737933370000|2025-01-26 23:16:10|41.15|40.87|41.12|40.84|41.15|40.87|41.12|40.84|8
1737933380000|2025-01-26 23:16:20|41.13|40.85|41.12|40.84|41.15|40.87|41.11|40.83|10
1737933390000|2025-01-26 23:16:30|41.11|40.83|41.11|40.83|41.13|40.85|41.1|40.82|10
1737933400000|2025-01-26 23:16:40|41.12|40.84|41.09|40.81|41.12|40.84|41.09|40.81|8
1737933410000|2025-01-26 23:16:50|41.08|40.8|41.01|40.73|41.08|40.8|41.01|40.73|5
1737933420000|2025-01-26 23:17:00|41.02|40.74|40.93|40.65|41.02|40.74|40.93|40.65|8
1737933430000|2025-01-26 23:17:10|40.92|40.64|40.85|40.57|40.92|40.64|40.83|40.55|10
1737933440000|2025-01-26 23:17:20|40.83|40.55|40.93|40.65|40.93|40.65|40.83|40.55|11
1737933450000|2025-01-26 23:17:30|40.94|40.66|40.87|40.59|40.94|40.66|40.85|40.57|13
1737933460000|2025-01-26 23:17:40|40.88|40.6|40.89|40.61|40.9|40.62|40.86|40.58|12
1737933470000|2025-01-26 23:17:50|40.87|40.59|40.86|40.58|40.88|40.6|40.84|40.56|13
1737933480000|2025-01-26 23:18:00|40.87|40.59|41.01|40.73|41.01|40.73|40.86|40.58|17
1737933490000|2025-01-26 23:18:10|41.02|40.74|41.05|40.77|41.07|40.79|41.01|40.73|11
1737933500000|2025-01-26 23:18:20|41.06|40.78|41.06|40.78|41.09|40.81|41.05|40.77|12
1737933510000|2025-01-26 23:18:30|41.07|40.79|41.13|40.85|41.14|40.86|41.06|40.78|13
1737933520000|2025-01-26 23:18:40|41.17|40.89|41.16|40.88|41.18|40.9|41.14|40.86|10
1737933530000|2025-01-26 23:18:50|41.15|40.87|41.12|40.84|41.16|40.88|41.1|40.82|10
1737933540000|2025-01-26 23:19:00|41.13|40.85|41.03|40.75|41.14|40.86|41.03|40.75|16
1737933550000|2025-01-26 23:19:10|41.04|40.76|41.03|40.75|41.05|40.77|41.02|40.74|9
1737933560000|2025-01-26 23:19:20|41.02|40.74|41|40.72|41.02|40.74|40.98|40.7|11
1737933570000|2025-01-26 23:19:30|40.99|40.71|41.06|40.78|41.06|40.78|40.99|40.71|16
1737933580000|2025-01-26 23:19:40|41.08|40.8|41.06|40.78|41.1|40.82|41.05|40.77|9
1737933590000|2025-01-26 23:19:50|41.08|40.8|41.07|40.79|41.1|40.82|41.07|40.79|11
1737933600000|2025-01-26 23:20:00|41.06|40.78|41.03|40.75|41.06|40.78|41.02|40.74|15
1737933610000|2025-01-26 23:20:10|41.02|40.74|40.96|40.68|41.02|40.74|40.96|40.68|14
1737933620000|2025-01-26 23:20:20|40.95|40.67|40.97|40.69|40.97|40.69|40.95|40.67|3
1737933630000|2025-01-26 23:20:30|40.96|40.68|40.95|40.67|40.96|40.68|40.94|40.66|3
1737933640000|2025-01-26 23:20:40|40.94|40.66|40.91|40.63|40.94|40.66|40.91|40.63|4
1737933650000|2025-01-26 23:20:50|40.89|40.61|40.87|40.59|40.89|40.61|40.84|40.56|7
1737933660000|2025-01-26 23:21:00|40.88|40.6|40.9|40.62|40.92|40.64|40.88|40.6|8
1737933670000|2025-01-26 23:21:10|40.91|40.63|40.88|40.6|40.91|40.63|40.87|40.59|5
1737933680000|2025-01-26 23:21:20|40.89|40.61|40.9|40.62|40.9|40.62|40.85|40.57|10
1737933690000|2025-01-26 23:21:30|40.91|40.63|40.95|40.67|40.95|40.67|40.91|40.63|4
1737933700000|2025-01-26 23:21:40|40.94|40.66|40.95|40.67|40.95|40.67|40.94|40.66|4
1737933710000|2025-01-26 23:21:50|40.94|40.66|40.96|40.68|40.96|40.68|40.94|40.66|5
1737933720000|2025-01-26 23:22:00|40.95|40.67|40.91|40.63|40.95|40.67|40.89|40.61|7
1737933730000|2025-01-26 23:22:10|40.92|40.64|40.87|40.59|40.92|40.64|40.87|40.59|8
1737933740000|2025-01-26 23:22:20|40.88|40.6|40.88|40.6|40.89|40.61|40.88|40.6|3
1737933750000|2025-01-26 23:22:30|40.85|40.57|40.84|40.56|40.85|40.57|40.84|40.56|4
1737933760000|2025-01-26 23:22:40|40.85|40.57|40.8|40.52|40.85|40.57|40.8|40.52|6
1737933770000|2025-01-26 23:22:50|40.81|40.53|40.78|40.5|40.82|40.54|40.78|40.5|4
1737933780000|2025-01-26 23:23:00|40.77|40.49|40.82|40.54|40.82|40.54|40.77|40.49|6
1737933790000|2025-01-26 23:23:10|40.83|40.55|40.87|40.59|40.89|40.61|40.83|40.55|13
1737933800000|2025-01-26 23:23:20|40.88|40.6|40.89|40.61|40.9|40.62|40.88|40.6|6
1737933810000|2025-01-26 23:23:30|40.9|40.62|40.97|40.69|40.97|40.69|40.9|40.62|9
1737933820000|2025-01-26 23:23:40|40.96|40.68|40.97|40.69|40.98|40.7|40.96|40.68|6
1737933830000|2025-01-26 23:23:50|40.98|40.7|40.99|40.71|40.99|40.71|40.97|40.69|8
1737933840000|2025-01-26 23:24:00|40.98|40.7|40.97|40.69|40.98|40.7|40.94|40.66|10
1737933850000|2025-01-26 23:24:10|40.96|40.68|40.92|40.64|40.96|40.68|40.92|40.64|7
1737933860000|2025-01-26 23:24:20|40.93|40.65|40.95|40.67|40.96|40.68|40.93|40.65|9
1737933870000|2025-01-26 23:24:30|40.94|40.66|40.9|40.62|40.95|40.67|40.89|40.61|8
1737933880000|2025-01-26 23:24:40|40.89|40.61|40.93|40.65|40.93|40.65|40.89|40.61|12
1737933890000|2025-01-26 23:24:50|40.94|40.66|40.97|40.69|40.99|40.71|40.94|40.66|10
1737933900000|2025-01-26 23:25:00|40.98|40.7|40.97|40.69|41|40.72|40.97|40.69|9
1737933910000|2025-01-26 23:25:10|40.96|40.68|40.92|40.64|40.96|40.68|40.91|40.63|12
1737933920000|2025-01-26 23:25:20|40.93|40.65|40.9|40.62|40.93|40.65|40.89|40.61|8
1737933930000|2025-01-26 23:25:30|40.91|40.63|40.87|40.59|40.92|40.64|40.87|40.59|11
1737933940000|2025-01-26 23:25:40|40.88|40.6|40.88|40.6|40.9|40.62|40.86|40.58|12
1737933950000|2025-01-26 23:25:50|40.86|40.58|40.87|40.59|40.88|40.6|40.85|40.57|8
1737933960000|2025-01-26 23:26:00|40.88|40.6|40.88|40.6|40.89|40.61|40.86|40.58|6
1737933970000|2025-01-26 23:26:10|40.89|40.61|40.93|40.65|40.95|40.67|40.89|40.61|11
1737933980000|2025-01-26 23:26:20|40.92|40.64|41|40.72|41|40.72|40.92|40.64|8
1737933990000|2025-01-26 23:26:30|40.98|40.7|40.94|40.66|40.98|40.7|40.93|40.65|14
1737934000000|2025-01-26 23:26:40|40.95|40.67|40.97|40.69|40.97|40.69|40.94|40.66|9
1737934010000|2025-01-26 23:26:50|40.95|40.67|40.98|40.7|40.98|40.7|40.95|40.67|4
1737934020000|2025-01-26 23:27:00|40.99|40.71|40.95|40.67|40.99|40.71|40.94|40.66|10
1737934030000|2025-01-26 23:27:10|40.94|40.66|40.99|40.71|40.99|40.71|40.94|40.66|8
1737934040000|2025-01-26 23:27:20|41|40.72|40.99|40.71|41.01|40.73|40.97|40.69|9
1737934050000|2025-01-26 23:27:30|40.98|40.7|41|40.72|41.01|40.73|40.97|40.69|12
1737934060000|2025-01-26 23:27:40|41.01|40.73|41|40.72|41.01|40.73|40.99|40.71|9
1737934070000|2025-01-26 23:27:50|40.99|40.71|40.95|40.67|40.99|40.71|40.95|40.67|8
1737934080000|2025-01-26 23:28:00|40.97|40.69|41|40.72|41.01|40.73|40.97|40.69|8
1737934090000|2025-01-26 23:28:10|41.01|40.73|40.92|40.64|41.01|40.73|40.92|40.64|11
1737934100000|2025-01-26 23:28:20|40.91|40.63|40.93|40.65|40.94|40.66|40.9|40.62|10
1737934110000|2025-01-26 23:28:30|40.91|40.63|40.95|40.67|40.95|40.67|40.89|40.61|11
1737934120000|2025-01-26 23:28:40|40.96|40.68|40.98|40.7|40.99|40.71|40.96|40.68|9
1737934130000|2025-01-26 23:28:50|40.95|40.67|40.95|40.67|40.95|40.67|40.94|40.66|7
1737934140000|2025-01-26 23:29:00|40.94|40.66|40.94|40.66|40.97|40.69|40.93|40.65|10
1737934150000|2025-01-26 23:29:10|40.95|40.67|40.94|40.66|40.96|40.68|40.92|40.64|8
1737934160000|2025-01-26 23:29:20|40.96|40.68|40.95|40.67|40.96|40.68|40.91|40.63|9
1737934170000|2025-01-26 23:29:30|40.94|40.66|40.99|40.71|40.99|40.71|40.91|40.63|10
1737934180000|2025-01-26 23:29:40|41|40.72|41.03|40.75|41.06|40.78|41|40.72|12
1737934190000|2025-01-26 23:29:50|41.02|40.74|41.01|40.73|41.03|40.75|40.99|40.71|9
1737934200000|2025-01-26 23:30:00|40.99|40.71|40.95|40.67|41|40.72|40.93|40.65|10
1737934210000|2025-01-26 23:30:10|40.94|40.66|40.95|40.67|40.95|40.67|40.93|40.65|4
1737934220000|2025-01-26 23:30:20|40.96|40.68|40.91|40.63|40.96|40.68|40.91|40.63|7
1737934230000|2025-01-26 23:30:30|40.9|40.62|40.89|40.61|40.9|40.62|40.87|40.59|7
1737934240000|2025-01-26 23:30:40|40.88|40.6|40.88|40.6|40.89|40.61|40.88|40.6|5
1737934250000|2025-01-26 23:30:50|40.86|40.58|40.86|40.58|40.87|40.59|40.85|40.57|8
1737934260000|2025-01-26 23:31:00|40.87|40.59|40.92|40.64|40.92|40.64|40.87|40.59|8
1737934270000|2025-01-26 23:31:10|40.9|40.62|40.86|40.58|40.91|40.63|40.84|40.56|9
1737934280000|2025-01-26 23:31:20|40.87|40.59|40.84|40.56|40.88|40.6|40.84|40.56|8
1737934290000|2025-01-26 23:31:30|40.85|40.57|40.85|40.57|40.86|40.58|40.85|40.57|3
1737934300000|2025-01-26 23:31:40|40.84|40.56|40.86|40.58|40.86|40.58|40.84|40.56|6
1737934310000|2025-01-26 23:31:50|40.87|40.59|40.88|40.6|40.91|40.63|40.87|40.59|10
1737934320000|2025-01-26 23:32:00|40.87|40.59|40.87|40.59|40.9|40.62|40.84|40.56|16
1737934330000|2025-01-26 23:32:10|40.86|40.58|40.92|40.64|40.92|40.64|40.85|40.57|11
1737934340000|2025-01-26 23:32:20|40.93|40.65|40.87|40.59|40.93|40.65|40.87|40.59|13
1737934350000|2025-01-26 23:32:30|40.85|40.57|40.82|40.54|40.86|40.58|40.82|40.54|7
1737934360000|2025-01-26 23:32:40|40.81|40.53|40.84|40.56|40.86|40.58|40.81|40.53|7
1737934370000|2025-01-26 23:32:50|40.83|40.55|40.84|40.56|40.85|40.57|40.83|40.55|4
1737934380000|2025-01-26 23:33:00|40.85|40.57|40.93|40.65|40.93|40.65|40.85|40.57|12
1737934390000|2025-01-26 23:33:10|40.92|40.64|40.92|40.64|40.93|40.65|40.92|40.64|3
1737934400000|2025-01-26 23:33:20|40.93|40.65|40.92|40.64|40.93|40.65|40.91|40.63|4
1737934420000|2025-01-26 23:33:40|40.95|40.67|40.93|40.65|40.97|40.69|40.93|40.65|11
1737934430000|2025-01-26 23:33:50|40.94|40.66|40.89|40.61|40.95|40.67|40.88|40.6|10
1737934440000|2025-01-26 23:34:00|40.88|40.6|40.88|40.6|40.89|40.61|40.86|40.58|6
1737934450000|2025-01-26 23:34:10|40.87|40.59|40.84|40.56|40.87|40.59|40.84|40.56|14
1737934460000|2025-01-26 23:34:20|40.83|40.55|40.86|40.58|40.86|40.58|40.83|40.55|10
1737934470000|2025-01-26 23:34:30|40.85|40.57|40.85|40.57|40.85|40.57|40.84|40.56|5
1737934480000|2025-01-26 23:34:40|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|2
1737934490000|2025-01-26 23:34:50|40.84|40.56|40.84|40.56|40.85|40.57|40.83|40.55|5
1737934500000|2025-01-26 23:35:00|40.85|40.57|40.83|40.55|40.86|40.58|40.83|40.55|7
1737934510000|2025-01-26 23:35:10|40.82|40.54|40.79|40.51|40.82|40.54|40.79|40.51|4
1737934520000|2025-01-26 23:35:20|40.78|40.5|40.82|40.54|40.82|40.54|40.77|40.49|7
1737934530000|2025-01-26 23:35:30|40.81|40.53|40.79|40.51|40.81|40.53|40.79|40.51|3
1737934540000|2025-01-26 23:35:40|40.78|40.5|40.78|40.5|40.8|40.52|40.78|40.5|7
1737934550000|2025-01-26 23:35:50|40.79|40.51|40.79|40.51|40.81|40.53|40.78|40.5|5
1737934560000|2025-01-26 23:36:00|40.81|40.53|40.83|40.55|40.84|40.56|40.81|40.53|4
1737934570000|2025-01-26 23:36:10|40.82|40.54|40.81|40.53|40.82|40.54|40.81|40.53|2
1737934580000|2025-01-26 23:36:20|40.82|40.54|40.87|40.59|40.87|40.59|40.82|40.54|10
1737934590000|2025-01-26 23:36:30|40.88|40.6|40.89|40.61|40.89|40.61|40.88|40.6|2
1737934600000|2025-01-26 23:36:40|40.88|40.6|40.89|40.61|40.92|40.64|40.88|40.6|5
1737934610000|2025-01-26 23:36:50|40.9|40.62|40.9|40.62|40.9|40.62|40.89|40.61|3
1737934620000|2025-01-26 23:37:00|40.89|40.61|40.85|40.57|40.89|40.61|40.84|40.56|12
1737934630000|2025-01-26 23:37:10|40.84|40.56|40.86|40.58|40.86|40.58|40.83|40.55|5
1737934640000|2025-01-26 23:37:20|40.87|40.59|40.89|40.61|40.9|40.62|40.87|40.59|13
1737934650000|2025-01-26 23:37:30|40.88|40.6|40.87|40.59|40.89|40.61|40.87|40.59|6
1737934660000|2025-01-26 23:37:40|40.86|40.58|40.85|40.57|40.87|40.59|40.84|40.56|8
1737934670000|2025-01-26 23:37:50|40.86|40.58|40.82|40.54|40.87|40.59|40.82|40.54|9
1737934680000|2025-01-26 23:38:00|40.83|40.55|40.83|40.55|40.83|40.55|40.81|40.53|6
1737934700000|2025-01-26 23:38:20|40.82|40.54|40.82|40.54|40.85|40.57|40.82|40.54|8
1737934710000|2025-01-26 23:38:30|40.83|40.55|40.87|40.59|40.88|40.6|40.83|40.55|6
1737934720000|2025-01-26 23:38:40|40.86|40.58|40.9|40.62|40.9|40.62|40.86|40.58|4
1737934740000|2025-01-26 23:39:00|40.89|40.61|40.87|40.59|40.89|40.61|40.87|40.59|5
1737934750000|2025-01-26 23:39:10|40.88|40.6|40.86|40.58|40.89|40.61|40.84|40.56|9
1737934760000|2025-01-26 23:39:20|40.87|40.59|40.83|40.55|40.87|40.59|40.83|40.55|7
1737934770000|2025-01-26 23:39:30|40.82|40.54|40.86|40.58|40.87|40.59|40.82|40.54|7
1737934780000|2025-01-26 23:39:40|40.85|40.57|40.83|40.55|40.85|40.57|40.83|40.55|2
1737934790000|2025-01-26 23:39:50|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1737934800000|2025-01-26 23:40:00|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1737934810000|2025-01-26 23:40:10|40.86|40.58|40.84|40.56|40.86|40.58|40.83|40.55|5
1737934820000|2025-01-26 23:40:20|40.83|40.55|40.91|40.63|40.91|40.63|40.83|40.55|10
1737934830000|2025-01-26 23:40:30|40.92|40.64|40.92|40.64|40.93|40.65|40.92|40.64|3
1737934840000|2025-01-26 23:40:40|40.91|40.63|40.89|40.61|40.92|40.64|40.89|40.61|7
1737934850000|2025-01-26 23:40:50|40.88|40.6|40.88|40.6|40.88|40.6|40.88|40.6|1
1737934860000|2025-01-26 23:41:00|40.9|40.62|40.88|40.6|40.9|40.62|40.88|40.6|3
1737934870000|2025-01-26 23:41:10|40.87|40.59|40.86|40.58|40.88|40.6|40.85|40.57|9
1737934880000|2025-01-26 23:41:20|40.88|40.6|40.88|40.6|40.88|40.6|40.88|40.6|1
1737934900000|2025-01-26 23:41:40|40.87|40.59|40.85|40.57|40.87|40.59|40.84|40.56|8
1737934920000|2025-01-26 23:42:00|40.84|40.56|40.79|40.51|40.85|40.57|40.78|40.5|13
1737934930000|2025-01-26 23:42:10|40.78|40.5|40.79|40.51|40.8|40.52|40.78|40.5|4
1737934940000|2025-01-26 23:42:20|40.8|40.52|40.83|40.55|40.83|40.55|40.8|40.52|8
1737934950000|2025-01-26 23:42:30|40.82|40.54|40.83|40.55|40.83|40.55|40.82|40.54|2
1737934960000|2025-01-26 23:42:40|40.85|40.57|40.89|40.61|40.89|40.61|40.83|40.55|10
1737934970000|2025-01-26 23:42:50|40.88|40.6|40.88|40.6|40.88|40.6|40.86|40.58|9
1737934980000|2025-01-26 23:43:00|40.87|40.59|40.83|40.55|40.88|40.6|40.83|40.55|10
1737934990000|2025-01-26 23:43:10|40.84|40.56|40.9|40.62|40.9|40.62|40.84|40.56|7
1737935000000|2025-01-26 23:43:20|40.91|40.63|40.9|40.62|40.92|40.64|40.9|40.62|6
1737935010000|2025-01-26 23:43:30|40.92|40.64|40.95|40.67|40.95|40.67|40.91|40.63|12
1737935020000|2025-01-26 23:43:40|40.96|40.68|40.98|40.7|40.98|40.7|40.95|40.67|5
1737935030000|2025-01-26 23:43:50|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|3
1737935040000|2025-01-26 23:44:00|41|40.72|41.01|40.73|41.01|40.73|41|40.72|2
1737935050000|2025-01-26 23:44:10|41|40.72|41.03|40.75|41.03|40.75|40.98|40.7|10
1737935060000|2025-01-26 23:44:20|41.02|40.74|41.03|40.75|41.03|40.75|41.01|40.73|12
1737935070000|2025-01-26 23:44:30|41.02|40.74|41.01|40.73|41.02|40.74|41.01|40.73|2
1737935080000|2025-01-26 23:44:40|41.02|40.74|41.01|40.73|41.02|40.74|41.01|40.73|2
1737935090000|2025-01-26 23:44:50|41|40.72|40.98|40.7|41|40.72|40.98|40.7|2
1737935100000|2025-01-26 23:45:00|40.97|40.69|40.94|40.66|40.97|40.69|40.93|40.65|12
1737935110000|2025-01-26 23:45:10|40.93|40.65|40.9|40.62|40.93|40.65|40.9|40.62|9
1737935120000|2025-01-26 23:45:20|40.91|40.63|40.9|40.62|40.91|40.63|40.87|40.59|9
1737935130000|2025-01-26 23:45:30|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|6
1737935140000|2025-01-26 23:45:40|40.87|40.59|40.88|40.6|40.88|40.6|40.85|40.57|9
1737935150000|2025-01-26 23:45:50|40.9|40.62|40.88|40.6|40.9|40.62|40.88|40.6|3
1737935160000|2025-01-26 23:46:00|40.89|40.61|40.94|40.66|40.94|40.66|40.88|40.6|10
1737935170000|2025-01-26 23:46:10|40.93|40.65|40.9|40.62|40.93|40.65|40.88|40.6|11
1737935190000|2025-01-26 23:46:30|40.88|40.6|40.92|40.64|40.92|40.64|40.88|40.6|7
1737935200000|2025-01-26 23:46:40|40.93|40.65|40.96|40.68|40.96|40.68|40.93|40.65|9
1737935210000|2025-01-26 23:46:50|40.97|40.69|40.99|40.71|41.01|40.73|40.97|40.69|5
1737935220000|2025-01-26 23:47:00|41|40.72|41.02|40.74|41.02|40.74|40.99|40.71|9
1737935230000|2025-01-26 23:47:10|41|40.72|40.97|40.69|41|40.72|40.95|40.67|12
1737935240000|2025-01-26 23:47:20|40.95|40.67|40.96|40.68|40.99|40.71|40.95|40.67|10
1737935250000|2025-01-26 23:47:30|40.94|40.66|40.94|40.66|40.95|40.67|40.94|40.66|5
1737935260000|2025-01-26 23:47:40|40.93|40.65|40.92|40.64|40.95|40.67|40.92|40.64|13
1737935270000|2025-01-26 23:47:50|40.93|40.65|40.98|40.7|40.98|40.7|40.93|40.65|6
1737935280000|2025-01-26 23:48:00|40.96|40.68|40.93|40.65|40.96|40.68|40.93|40.65|8
1737935290000|2025-01-26 23:48:10|40.91|40.63|40.92|40.64|40.92|40.64|40.91|40.63|4
1737935300000|2025-01-26 23:48:20|40.91|40.63|40.93|40.65|40.94|40.66|40.91|40.63|7
1737935310000|2025-01-26 23:48:30|40.91|40.63|40.92|40.64|40.92|40.64|40.9|40.62|6
1737935320000|2025-01-26 23:48:40|40.93|40.65|40.92|40.64|40.96|40.68|40.91|40.63|9
1737935330000|2025-01-26 23:48:50|40.91|40.63|40.92|40.64|40.92|40.64|40.9|40.62|5
1737935340000|2025-01-26 23:49:00|40.93|40.65|40.94|40.66|40.94|40.66|40.91|40.63|8
1737935350000|2025-01-26 23:49:10|40.93|40.65|40.92|40.64|40.93|40.65|40.89|40.61|8
1737935360000|2025-01-26 23:49:20|40.93|40.65|40.95|40.67|40.95|40.67|40.91|40.63|8
1737935370000|2025-01-26 23:49:30|40.96|40.68|40.96|40.68|40.98|40.7|40.95|40.67|8
1737935380000|2025-01-26 23:49:40|40.95|40.67|40.97|40.69|40.97|40.69|40.94|40.66|8
1737935390000|2025-01-26 23:49:50|40.98|40.7|40.97|40.69|40.98|40.7|40.96|40.68|5
1737935400000|2025-01-26 23:50:00|40.96|40.68|40.9|40.62|40.97|40.69|40.9|40.62|11
1737935410000|2025-01-26 23:50:10|40.89|40.61|40.89|40.61|40.93|40.65|40.88|40.6|11
1737935420000|2025-01-26 23:50:20|40.88|40.6|40.85|40.57|40.88|40.6|40.84|40.56|7
1737935430000|2025-01-26 23:50:30|40.84|40.56|40.86|40.58|40.87|40.59|40.84|40.56|9
1737935440000|2025-01-26 23:50:40|40.85|40.57|40.87|40.59|40.88|40.6|40.85|40.57|4
1737935450000|2025-01-26 23:50:50|40.85|40.57|40.84|40.56|40.86|40.58|40.84|40.56|6
1737935460000|2025-01-26 23:51:00|40.85|40.57|40.89|40.61|40.89|40.61|40.85|40.57|9
1737935470000|2025-01-26 23:51:10|40.9|40.62|40.88|40.6|40.9|40.62|40.87|40.59|10
1737935480000|2025-01-26 23:51:20|40.87|40.59|40.92|40.64|40.93|40.65|40.87|40.59|8
1737935490000|2025-01-26 23:51:30|40.93|40.65|40.94|40.66|40.94|40.66|40.93|40.65|2
1737935500000|2025-01-26 23:51:40|40.95|40.67|40.95|40.67|40.95|40.67|40.93|40.65|4
1737935510000|2025-01-26 23:51:50|40.96|40.68|40.95|40.67|40.97|40.69|40.93|40.65|6
1737935520000|2025-01-26 23:52:00|40.92|40.64|40.93|40.65|40.94|40.66|40.92|40.64|5
1737935530000|2025-01-26 23:52:10|40.91|40.63|40.91|40.63|40.92|40.64|40.91|40.63|3
1737935540000|2025-01-26 23:52:20|40.9|40.62|40.89|40.61|40.92|40.64|40.89|40.61|5
1737935550000|2025-01-26 23:52:30|40.9|40.62|40.89|40.61|40.9|40.62|40.88|40.6|10
1737935560000|2025-01-26 23:52:40|40.9|40.62|40.89|40.61|40.9|40.62|40.88|40.6|4
1737935570000|2025-01-26 23:52:50|40.9|40.62|40.91|40.63|40.91|40.63|40.88|40.6|10
1737935600000|2025-01-26 23:53:20|40.85|40.57|40.88|40.6|40.88|40.6|40.84|40.56|6
1737935610000|2025-01-26 23:53:30|40.86|40.58|40.87|40.59|40.87|40.59|40.85|40.57|6
1737935620000|2025-01-26 23:53:40|40.86|40.58|40.84|40.56|40.86|40.58|40.84|40.56|7
1737935630000|2025-01-26 23:53:50|40.85|40.57|40.84|40.56|40.87|40.59|40.83|40.55|8
1737935640000|2025-01-26 23:54:00|40.85|40.57|40.87|40.59|40.87|40.59|40.84|40.56|13
1737935650000|2025-01-26 23:54:10|40.86|40.58|40.84|40.56|40.86|40.58|40.84|40.56|3
1737935660000|2025-01-26 23:54:20|40.83|40.55|40.83|40.55|40.84|40.56|40.83|40.55|3
1737935670000|2025-01-26 23:54:30|40.81|40.53|40.82|40.54|40.83|40.55|40.81|40.53|4
1737935680000|2025-01-26 23:54:40|40.83|40.55|40.82|40.54|40.83|40.55|40.81|40.53|3
1737935690000|2025-01-26 23:54:50|40.83|40.55|40.85|40.57|40.85|40.57|40.82|40.54|5
1737935700000|2025-01-26 23:55:00|40.83|40.55|40.77|40.49|40.83|40.55|40.77|40.49|9
1737935710000|2025-01-26 23:55:10|40.76|40.48|40.79|40.51|40.79|40.51|40.75|40.47|6
1737935720000|2025-01-26 23:55:20|40.77|40.49|40.77|40.49|40.77|40.49|40.76|40.48|5
1737935730000|2025-01-26 23:55:30|40.78|40.5|40.76|40.48|40.78|40.5|40.76|40.48|9
1737935740000|2025-01-26 23:55:40|40.77|40.49|40.78|40.5|40.79|40.51|40.76|40.48|6
1737935750000|2025-01-26 23:55:50|40.79|40.51|40.8|40.52|40.81|40.53|40.78|40.5|10
1737935760000|2025-01-26 23:56:00|40.79|40.51|40.78|40.5|40.82|40.54|40.78|40.5|7
1737935770000|2025-01-26 23:56:10|40.79|40.51|40.81|40.53|40.81|40.53|40.78|40.5|5
1737935780000|2025-01-26 23:56:20|40.8|40.52|40.8|40.52|40.81|40.53|40.78|40.5|7
1737935790000|2025-01-26 23:56:30|40.81|40.53|40.82|40.54|40.83|40.55|40.81|40.53|6
1737935800000|2025-01-26 23:56:40|40.83|40.55|40.83|40.55|40.83|40.55|40.82|40.54|3
1737935810000|2025-01-26 23:56:50|40.84|40.56|40.86|40.58|40.86|40.58|40.84|40.56|3
1737935820000|2025-01-26 23:57:00|40.87|40.59|40.85|40.57|40.87|40.59|40.85|40.57|4
1737935830000|2025-01-26 23:57:10|40.84|40.56|40.86|40.58|40.86|40.58|40.84|40.56|3
1737935840000|2025-01-26 23:57:20|40.84|40.56|40.87|40.59|40.87|40.59|40.84|40.56|4
1737935850000|2025-01-26 23:57:30|40.86|40.58|40.82|40.54|40.86|40.58|40.82|40.54|6
1737935860000|2025-01-26 23:57:40|40.81|40.53|40.8|40.52|40.82|40.54|40.79|40.51|4
1737935870000|2025-01-26 23:57:50|40.81|40.53|40.81|40.53|40.82|40.54|40.8|40.52|4
1737935880000|2025-01-26 23:58:00|40.82|40.54|40.82|40.54|40.82|40.54|40.81|40.53|5
1737935890000|2025-01-26 23:58:10|40.81|40.53|40.82|40.54|40.82|40.54|40.8|40.52|10
1737935900000|2025-01-26 23:58:20|40.83|40.55|40.82|40.54|40.83|40.55|40.81|40.53|3
1737935910000|2025-01-26 23:58:30|40.83|40.55|40.84|40.56|40.85|40.57|40.83|40.55|6
1737935920000|2025-01-26 23:58:40|40.85|40.57|40.81|40.53|40.85|40.57|40.81|40.53|10
1737935930000|2025-01-26 23:58:50|40.82|40.54|40.81|40.53|40.82|40.54|40.8|40.52|6
1737935940000|2025-01-26 23:59:00|40.79|40.51|40.74|40.46|40.81|40.53|40.73|40.45|13
1737935950000|2025-01-26 23:59:10|40.75|40.47|40.77|40.49|40.78|40.5|40.75|40.47|10
1737935960000|2025-01-26 23:59:20|40.76|40.48|40.77|40.49|40.77|40.49|40.74|40.46|7
1737935970000|2025-01-26 23:59:30|40.78|40.5|40.79|40.51|40.8|40.52|40.77|40.49|12
1737935980000|2025-01-26 23:59:40|40.78|40.5|40.79|40.51|40.8|40.52|40.77|40.49|9
1737935990000|2025-01-26 23:59:50|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1737936010000|2025-01-27 00:00:10|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1737936020000|2025-01-27 00:00:20|40.76|40.48|40.77|40.49|40.77|40.49|40.76|40.48|2
1737936030000|2025-01-27 00:00:30|40.76|40.48|40.73|40.45|40.76|40.48|40.73|40.45|4
1737936040000|2025-01-27 00:00:40|40.72|40.44|40.71|40.43|40.72|40.44|40.69|40.41|7
1737936050000|2025-01-27 00:00:50|40.7|40.42|40.7|40.42|40.7|40.42|40.68|40.4|6
1737936060000|2025-01-27 00:01:00|40.66|40.38|40.58|40.3|40.66|40.38|40.58|40.3|10
1737936070000|2025-01-27 00:01:10|40.57|40.29|40.52|40.24|40.57|40.29|40.52|40.24|4
1737936080000|2025-01-27 00:01:20|40.51|40.23|40.47|40.19|40.51|40.23|40.43|40.15|13
1737936090000|2025-01-27 00:01:30|40.46|40.18|40.41|40.13|40.46|40.18|40.41|40.13|7
1737936100000|2025-01-27 00:01:40|40.43|40.15|40.41|40.13|40.43|40.15|40.4|40.12|9
1737936110000|2025-01-27 00:01:50|40.4|40.12|40.42|40.14|40.44|40.16|40.4|40.12|9
1737936120000|2025-01-27 00:02:00|40.43|40.15|40.43|40.15|40.45|40.17|40.41|40.13|13
1737936130000|2025-01-27 00:02:10|40.42|40.14|40.3|40.02|40.42|40.14|40.3|40.02|10
1737936140000|2025-01-27 00:02:20|40.29|40.01|40.29|40.01|40.32|40.04|40.24|39.96|21
1737936150000|2025-01-27 00:02:30|40.26|39.98|40.27|39.99|40.3|40.02|40.23|39.95|14
1737936160000|2025-01-27 00:02:40|40.28|40|40.26|39.98|40.29|40.01|40.25|39.97|10
1737936170000|2025-01-27 00:02:50|40.25|39.97|40.23|39.95|40.25|39.97|40.2|39.92|8
1737936180000|2025-01-27 00:03:00|40.24|39.96|40.06|39.78|40.24|39.96|40.06|39.78|17
1737936190000|2025-01-27 00:03:10|40.07|39.79|40.22|39.94|40.23|39.95|40.07|39.79|14
1737936200000|2025-01-27 00:03:20|40.23|39.95|40.29|40.01|40.29|40.01|40.23|39.95|9
1737936210000|2025-01-27 00:03:30|40.3|40.02|40.42|40.14|40.43|40.15|40.3|40.02|13
1737936220000|2025-01-27 00:03:40|40.41|40.13|40.48|40.2|40.48|40.2|40.38|40.1|15
1737936230000|2025-01-27 00:03:50|40.49|40.21|40.53|40.25|40.53|40.25|40.49|40.21|9
1737936240000|2025-01-27 00:04:00|40.5|40.22|40.56|40.28|40.58|40.3|40.5|40.22|12
1737936250000|2025-01-27 00:04:10|40.57|40.29|40.6|40.32|40.61|40.33|40.54|40.26|14
1737936260000|2025-01-27 00:04:20|40.61|40.33|40.63|40.35|40.63|40.35|40.58|40.3|13
1737936270000|2025-01-27 00:04:30|40.64|40.36|40.63|40.35|40.64|40.36|40.62|40.34|10
1737936280000|2025-01-27 00:04:40|40.64|40.36|40.67|40.39|40.68|40.4|40.64|40.36|9
1737936290000|2025-01-27 00:04:50|40.66|40.38|40.65|40.37|40.68|40.4|40.64|40.36|14
1737936300000|2025-01-27 00:05:00|40.67|40.39|40.7|40.42|40.72|40.44|40.67|40.39|13
1737936310000|2025-01-27 00:05:10|40.69|40.41|40.72|40.44|40.73|40.45|40.69|40.41|11
1737936320000|2025-01-27 00:05:20|40.73|40.45|40.73|40.45|40.75|40.47|40.71|40.43|11
1737936330000|2025-01-27 00:05:30|40.74|40.46|40.72|40.44|40.75|40.47|40.71|40.43|12
1737936340000|2025-01-27 00:05:40|40.73|40.45|40.63|40.35|40.73|40.45|40.63|40.35|9
1737936350000|2025-01-27 00:05:50|40.64|40.36|40.72|40.44|40.74|40.46|40.64|40.36|12
1737936360000|2025-01-27 00:06:00|40.73|40.45|40.79|40.51|40.79|40.51|40.73|40.45|8
1737936370000|2025-01-27 00:06:10|40.8|40.52|40.74|40.46|40.8|40.52|40.74|40.46|9
1737936380000|2025-01-27 00:06:20|40.75|40.47|40.77|40.49|40.77|40.49|40.74|40.46|10
1737936390000|2025-01-27 00:06:30|40.78|40.5|40.78|40.5|40.8|40.52|40.76|40.48|13
1737936400000|2025-01-27 00:06:40|40.79|40.51|40.78|40.5|40.79|40.51|40.77|40.49|7
1737936410000|2025-01-27 00:06:50|40.79|40.51|40.82|40.54|40.85|40.57|40.79|40.51|8
1737936420000|2025-01-27 00:07:00|40.83|40.55|40.77|40.49|40.83|40.55|40.77|40.49|9
1737936430000|2025-01-27 00:07:10|40.76|40.48|40.74|40.46|40.78|40.5|40.74|40.46|8
1737936440000|2025-01-27 00:07:20|40.73|40.45|40.77|40.49|40.77|40.49|40.73|40.45|8
1737936450000|2025-01-27 00:07:30|40.78|40.5|40.81|40.53|40.81|40.53|40.78|40.5|7
1737936460000|2025-01-27 00:07:40|40.8|40.52|40.81|40.53|40.81|40.53|40.79|40.51|8
1737936470000|2025-01-27 00:07:50|40.79|40.51|40.82|40.54|40.82|40.54|40.78|40.5|8
1737936480000|2025-01-27 00:08:00|40.81|40.53|40.85|40.57|40.85|40.57|40.8|40.52|9
1737936490000|2025-01-27 00:08:10|40.84|40.56|40.84|40.56|40.86|40.58|40.84|40.56|8
1737936500000|2025-01-27 00:08:20|40.85|40.57|40.86|40.58|40.86|40.58|40.83|40.55|8
1737936510000|2025-01-27 00:08:30|40.84|40.56|40.86|40.58|40.86|40.58|40.84|40.56|3
1737936520000|2025-01-27 00:08:40|40.84|40.56|40.9|40.62|40.92|40.64|40.84|40.56|10
1737936530000|2025-01-27 00:08:50|40.89|40.61|40.88|40.6|40.9|40.62|40.88|40.6|3
1737936540000|2025-01-27 00:09:00|40.87|40.59|40.87|40.59|40.9|40.62|40.86|40.58|9
1737936550000|2025-01-27 00:09:10|40.86|40.58|40.87|40.59|40.87|40.59|40.84|40.56|6
1737936560000|2025-01-27 00:09:20|40.86|40.58|40.83|40.55|40.86|40.58|40.81|40.53|9
1737936570000|2025-01-27 00:09:30|40.81|40.53|40.83|40.55|40.83|40.55|40.81|40.53|3
1737936580000|2025-01-27 00:09:40|40.84|40.56|40.82|40.54|40.85|40.57|40.81|40.53|10
1737936590000|2025-01-27 00:09:50|40.83|40.55|40.84|40.56|40.84|40.56|40.81|40.53|7
1737936610000|2025-01-27 00:10:10|40.83|40.55|40.83|40.55|40.84|40.56|40.81|40.53|9
1737936620000|2025-01-27 00:10:20|40.82|40.54|40.79|40.51|40.83|40.55|40.78|40.5|12
1737936630000|2025-01-27 00:10:30|40.8|40.52|40.84|40.56|40.86|40.58|40.8|40.52|10
1737936640000|2025-01-27 00:10:40|40.85|40.57|40.81|40.53|40.86|40.58|40.8|40.52|8
1737936650000|2025-01-27 00:10:50|40.82|40.54|40.84|40.56|40.87|40.59|40.82|40.54|11
1737936660000|2025-01-27 00:11:00|40.85|40.57|40.81|40.53|40.88|40.6|40.8|40.52|13
1737936670000|2025-01-27 00:11:10|40.82|40.54|40.8|40.52|40.83|40.55|40.8|40.52|11
1737936680000|2025-01-27 00:11:20|40.81|40.53|40.84|40.56|40.84|40.56|40.8|40.52|8
1737936690000|2025-01-27 00:11:30|40.82|40.54|40.82|40.54|40.84|40.56|40.81|40.53|9
1737936700000|2025-01-27 00:11:40|40.8|40.52|40.81|40.53|40.83|40.55|40.8|40.52|8
1737936710000|2025-01-27 00:11:50|40.82|40.54|40.84|40.56|40.84|40.56|40.82|40.54|9
1737936720000|2025-01-27 00:12:00|40.83|40.55|40.82|40.54|40.84|40.56|40.81|40.53|8
1737936730000|2025-01-27 00:12:10|40.81|40.53|40.8|40.52|40.82|40.54|40.79|40.51|7
1737936740000|2025-01-27 00:12:20|40.78|40.5|40.77|40.49|40.8|40.52|40.77|40.49|9
1737936750000|2025-01-27 00:12:30|40.78|40.5|40.73|40.45|40.78|40.5|40.72|40.44|9
1737936760000|2025-01-27 00:12:40|40.71|40.43|40.72|40.44|40.73|40.45|40.7|40.42|6
1737936770000|2025-01-27 00:12:50|40.73|40.45|40.7|40.42|40.73|40.45|40.69|40.41|6
1737936780000|2025-01-27 00:13:00|40.69|40.41|40.66|40.38|40.69|40.41|40.65|40.37|12
1737936790000|2025-01-27 00:13:10|40.65|40.37|40.67|40.39|40.7|40.42|40.65|40.37|10
1737936800000|2025-01-27 00:13:20|40.66|40.38|40.64|40.36|40.67|40.39|40.64|40.36|11
1737936810000|2025-01-27 00:13:30|40.65|40.37|40.62|40.34|40.65|40.37|40.62|40.34|7
1737936820000|2025-01-27 00:13:40|40.63|40.35|40.58|40.3|40.63|40.35|40.58|40.3|10
1737936830000|2025-01-27 00:13:50|40.59|40.31|40.62|40.34|40.62|40.34|40.59|40.31|10
1737936840000|2025-01-27 00:14:00|40.59|40.31|40.58|40.3|40.62|40.34|40.57|40.29|12
1737936850000|2025-01-27 00:14:10|40.57|40.29|40.6|40.32|40.61|40.33|40.57|40.29|12
1737936860000|2025-01-27 00:14:20|40.59|40.31|40.62|40.34|40.63|40.35|40.59|40.31|17
1737936870000|2025-01-27 00:14:30|40.63|40.35|40.59|40.31|40.63|40.35|40.56|40.28|13
1737936880000|2025-01-27 00:14:40|40.58|40.3|40.58|40.3|40.58|40.3|40.55|40.27|11
1737936890000|2025-01-27 00:14:50|40.59|40.31|40.56|40.28|40.61|40.33|40.56|40.28|10
1737936900000|2025-01-27 00:15:00|40.55|40.27|40.58|40.3|40.58|40.3|40.53|40.25|10
1737936910000|2025-01-27 00:15:10|40.57|40.29|40.64|40.36|40.64|40.36|40.56|40.28|12
1737936920000|2025-01-27 00:15:20|40.65|40.37|40.62|40.34|40.65|40.37|40.61|40.33|7
1737936930000|2025-01-27 00:15:30|40.61|40.33|40.61|40.33|40.64|40.36|40.6|40.32|9
1737936940000|2025-01-27 00:15:40|40.6|40.32|40.56|40.28|40.6|40.32|40.55|40.27|8
1737936950000|2025-01-27 00:15:50|40.57|40.29|40.54|40.26|40.57|40.29|40.53|40.25|4
1737936960000|2025-01-27 00:16:00|40.53|40.25|40.5|40.22|40.53|40.25|40.5|40.22|14
1737936970000|2025-01-27 00:16:10|40.49|40.21|40.51|40.23|40.52|40.24|40.49|40.21|11
1737936980000|2025-01-27 00:16:20|40.5|40.22|40.53|40.25|40.53|40.25|40.49|40.21|6
1737936990000|2025-01-27 00:16:30|40.55|40.27|40.53|40.25|40.55|40.27|40.52|40.24|7
1737937000000|2025-01-27 00:16:40|40.5|40.22|40.52|40.24|40.52|40.24|40.5|40.22|7
1737937010000|2025-01-27 00:16:50|40.51|40.23|40.55|40.27|40.55|40.27|40.51|40.23|10
1737937020000|2025-01-27 00:17:00|40.56|40.28|40.57|40.29|40.57|40.29|40.52|40.24|14
1737937030000|2025-01-27 00:17:10|40.56|40.28|40.55|40.27|40.56|40.28|40.54|40.26|11
1737937040000|2025-01-27 00:17:20|40.56|40.28|40.54|40.26|40.56|40.28|40.54|40.26|8
1737937050000|2025-01-27 00:17:30|40.53|40.25|40.53|40.25|40.54|40.26|40.49|40.21|11
1737937060000|2025-01-27 00:17:40|40.52|40.24|40.52|40.24|40.52|40.24|40.5|40.22|9
1737937070000|2025-01-27 00:17:50|40.53|40.25|40.52|40.24|40.54|40.26|40.52|40.24|6
1737937080000|2025-01-27 00:18:00|40.51|40.23|40.52|40.24|40.53|40.25|40.51|40.23|6
1737937090000|2025-01-27 00:18:10|40.53|40.25|40.49|40.21|40.53|40.25|40.49|40.21|11
1737937100000|2025-01-27 00:18:20|40.5|40.22|40.51|40.23|40.51|40.23|40.48|40.2|10
1737937110000|2025-01-27 00:18:30|40.52|40.24|40.48|40.2|40.53|40.25|40.48|40.2|9
1737937120000|2025-01-27 00:18:40|40.49|40.21|40.5|40.22|40.5|40.22|40.47|40.19|5
1737937130000|2025-01-27 00:18:50|40.48|40.2|40.53|40.25|40.53|40.25|40.48|40.2|10
1737937140000|2025-01-27 00:19:00|40.55|40.27|40.51|40.23|40.55|40.27|40.51|40.23|9
1737937150000|2025-01-27 00:19:10|40.5|40.22|40.48|40.2|40.51|40.23|40.48|40.2|9
1737937160000|2025-01-27 00:19:20|40.49|40.21|40.47|40.19|40.5|40.22|40.47|40.19|8
1737937170000|2025-01-27 00:19:30|40.46|40.18|40.47|40.19|40.48|40.2|40.46|40.18|8
1737937180000|2025-01-27 00:19:40|40.46|40.18|40.45|40.17|40.47|40.19|40.45|40.17|4
1737937190000|2025-01-27 00:19:50|40.44|40.16|40.43|40.15|40.44|40.16|40.42|40.14|3
1737937200000|2025-01-27 00:20:00|40.44|40.16|40.43|40.15|40.44|40.16|40.42|40.14|6
1737937210000|2025-01-27 00:20:10|40.41|40.13|40.43|40.15|40.43|40.15|40.39|40.11|7
1737937220000|2025-01-27 00:20:20|40.42|40.14|40.39|40.11|40.43|40.15|40.39|40.11|7
1737937230000|2025-01-27 00:20:30|40.4|40.12|40.38|40.1|40.43|40.15|40.38|40.1|10
1737937240000|2025-01-27 00:20:40|40.39|40.11|40.41|40.13|40.43|40.15|40.38|40.1|8
1737937250000|2025-01-27 00:20:50|40.4|40.12|40.38|40.1|40.41|40.13|40.38|40.1|7
1737937260000|2025-01-27 00:21:00|40.39|40.11|40.33|40.05|40.39|40.11|40.33|40.05|11
1737937270000|2025-01-27 00:21:10|40.34|40.06|40.35|40.07|40.35|40.07|40.33|40.05|4
1737937280000|2025-01-27 00:21:20|40.34|40.06|40.35|40.07|40.35|40.07|40.33|40.05|8
1737937290000|2025-01-27 00:21:30|40.36|40.08|40.38|40.1|40.38|40.1|40.34|40.06|7
1737937300000|2025-01-27 00:21:40|40.39|40.11|40.44|40.16|40.44|40.16|40.39|40.11|4
1737937310000|2025-01-27 00:21:50|40.45|40.17|40.42|40.14|40.46|40.18|40.42|40.14|13
1737937320000|2025-01-27 00:22:00|40.41|40.13|40.46|40.18|40.46|40.18|40.41|40.13|12
1737937330000|2025-01-27 00:22:10|40.44|40.16|40.42|40.14|40.44|40.16|40.41|40.13|17
1737937340000|2025-01-27 00:22:20|40.4|40.12|40.32|40.04|40.4|40.12|40.32|40.04|8
1737937350000|2025-01-27 00:22:30|40.31|40.03|40.3|40.02|40.32|40.04|40.29|40.01|9
1737937360000|2025-01-27 00:22:40|40.28|40|40.29|40.01|40.29|40.01|40.28|40|2
1737937370000|2025-01-27 00:22:50|40.28|40|40.25|39.97|40.29|40.01|40.25|39.97|9
1737937380000|2025-01-27 00:23:00|40.24|39.96|40.27|39.99|40.27|39.99|40.24|39.96|7
1737937390000|2025-01-27 00:23:10|40.26|39.98|40.25|39.97|40.26|39.98|40.24|39.96|6
1737937400000|2025-01-27 00:23:20|40.24|39.96|40.26|39.98|40.26|39.98|40.24|39.96|5
1737937430000|2025-01-27 00:23:50|40.27|39.99|40.26|39.98|40.29|40.01|40.26|39.98|7
1737937440000|2025-01-27 00:24:00|40.27|39.99|40.24|39.96|40.27|39.99|40.21|39.93|10
1737937450000|2025-01-27 00:24:10|40.25|39.97|40.24|39.96|40.26|39.98|40.23|39.95|11
1737937460000|2025-01-27 00:24:20|40.25|39.97|40.24|39.96|40.25|39.97|40.23|39.95|9
1737937470000|2025-01-27 00:24:30|40.25|39.97|40.26|39.98|40.27|39.99|40.23|39.95|11
1737937480000|2025-01-27 00:24:40|40.27|39.99|40.25|39.97|40.28|40|40.24|39.96|10
1737937490000|2025-01-27 00:24:50|40.23|39.95|40.23|39.95|40.25|39.97|40.23|39.95|7
1737937500000|2025-01-27 00:25:00|40.24|39.96|40.24|39.96|40.26|39.98|40.22|39.94|11
1737937510000|2025-01-27 00:25:10|40.23|39.95|40.31|40.03|40.31|40.03|40.23|39.95|9
1737937520000|2025-01-27 00:25:20|40.29|40.01|40.29|40.01|40.31|40.03|40.28|40|8
1737937530000|2025-01-27 00:25:30|40.3|40.02|40.29|40.01|40.32|40.04|40.28|40|8
1737937540000|2025-01-27 00:25:40|40.28|40|40.3|40.02|40.31|40.03|40.26|39.98|11
1737937550000|2025-01-27 00:25:50|40.31|40.03|40.32|40.04|40.32|40.04|40.3|40.02|8
1737937560000|2025-01-27 00:26:00|40.33|40.05|40.34|40.06|40.34|40.06|40.28|40|12
1737937570000|2025-01-27 00:26:10|40.33|40.05|40.33|40.05|40.35|40.07|40.32|40.04|9
1737937580000|2025-01-27 00:26:20|40.34|40.06|40.36|40.08|40.36|40.08|40.32|40.04|8
1737937590000|2025-01-27 00:26:30|40.37|40.09|40.36|40.08|40.37|40.09|40.35|40.07|4
1737937600000|2025-01-27 00:26:40|40.35|40.07|40.37|40.09|40.37|40.09|40.35|40.07|6
1737937610000|2025-01-27 00:26:50|40.36|40.08|40.35|40.07|40.38|40.1|40.35|40.07|7
1737937620000|2025-01-27 00:27:00|40.36|40.08|40.35|40.07|40.36|40.08|40.34|40.06|6
1737937630000|2025-01-27 00:27:10|40.34|40.06|40.34|40.06|40.35|40.07|40.34|40.06|3
1737937640000|2025-01-27 00:27:20|40.35|40.07|40.33|40.05|40.36|40.08|40.33|40.05|4
1737937650000|2025-01-27 00:27:30|40.32|40.04|40.35|40.07|40.35|40.07|40.32|40.04|7
1737937660000|2025-01-27 00:27:40|40.36|40.08|40.38|40.1|40.38|40.1|40.36|40.08|7
1737937670000|2025-01-27 00:27:50|40.39|40.11|40.42|40.14|40.42|40.14|40.39|40.11|8
1737937680000|2025-01-27 00:28:00|40.41|40.13|40.41|40.13|40.45|40.17|40.41|40.13|11
1737937690000|2025-01-27 00:28:10|40.42|40.14|40.43|40.15|40.43|40.15|40.41|40.13|4
1737937710000|2025-01-27 00:28:30|40.42|40.14|40.42|40.14|40.43|40.15|40.41|40.13|6
1737937720000|2025-01-27 00:28:40|40.4|40.12|40.37|40.09|40.41|40.13|40.37|40.09|5
1737937730000|2025-01-27 00:28:50|40.36|40.08|40.35|40.07|40.36|40.08|40.34|40.06|7
1737937740000|2025-01-27 00:29:00|40.36|40.08|40.39|40.11|40.42|40.14|40.36|40.08|9
1737937750000|2025-01-27 00:29:10|40.4|40.12|40.39|40.11|40.41|40.13|40.39|40.11|6
1737937760000|2025-01-27 00:29:20|40.4|40.12|40.38|40.1|40.41|40.13|40.37|40.09|10
1737937770000|2025-01-27 00:29:30|40.39|40.11|40.4|40.12|40.43|40.15|40.39|40.11|8
1737937780000|2025-01-27 00:29:40|40.39|40.11|40.39|40.11|40.39|40.11|40.39|40.11|1
1737937790000|2025-01-27 00:29:50|40.4|40.12|40.42|40.14|40.42|40.14|40.39|40.11|5
1737937800000|2025-01-27 00:30:00|40.41|40.13|40.38|40.1|40.41|40.13|40.38|40.1|10
1737937810000|2025-01-27 00:30:10|40.39|40.11|40.35|40.07|40.39|40.11|40.34|40.06|13
1737937820000|2025-01-27 00:30:20|40.34|40.06|40.35|40.07|40.36|40.08|40.33|40.05|7
1737937830000|2025-01-27 00:30:30|40.33|40.05|40.3|40.02|40.34|40.06|40.3|40.02|7
1737937840000|2025-01-27 00:30:40|40.29|40.01|40.29|40.01|40.3|40.02|40.26|39.98|12
1737937850000|2025-01-27 00:30:50|40.3|40.02|40.33|40.05|40.35|40.07|40.3|40.02|13
1737937860000|2025-01-27 00:31:00|40.34|40.06|40.25|39.97|40.34|40.06|40.25|39.97|13
1737937870000|2025-01-27 00:31:10|40.26|39.98|40.29|40.01|40.29|40.01|40.26|39.98|5
1737937880000|2025-01-27 00:31:20|40.27|39.99|40.26|39.98|40.28|40|40.25|39.97|9
1737937890000|2025-01-27 00:31:30|40.25|39.97|40.26|39.98|40.26|39.98|40.25|39.97|4
1737937900000|2025-01-27 00:31:40|40.25|39.97|40.25|39.97|40.26|39.98|40.24|39.96|7
1737937910000|2025-01-27 00:31:50|40.23|39.95|40.21|39.93|40.24|39.96|40.21|39.93|9
1737937920000|2025-01-27 00:32:00|40.2|39.92|40.22|39.94|40.22|39.94|40.2|39.92|7
1737937930000|2025-01-27 00:32:10|40.23|39.95|40.21|39.93|40.24|39.96|40.21|39.93|8
1737937940000|2025-01-27 00:32:20|40.22|39.94|40.24|39.96|40.24|39.96|40.22|39.94|12
1737937950000|2025-01-27 00:32:30|40.23|39.95|40.26|39.98|40.26|39.98|40.23|39.95|8
1737937960000|2025-01-27 00:32:40|40.27|39.99|40.21|39.93|40.32|40.04|40.21|39.93|10
1737937970000|2025-01-27 00:32:50|40.19|39.91|40.17|39.89|40.19|39.91|40.16|39.88|6
1737937980000|2025-01-27 00:33:00|40.15|39.87|40.09|39.81|40.16|39.88|40.09|39.81|7
1737937990000|2025-01-27 00:33:10|40.08|39.8|40.08|39.8|40.1|39.82|40.07|39.79|11
1737938000000|2025-01-27 00:33:20|40.09|39.81|40.07|39.79|40.11|39.83|40.07|39.79|10
1737938010000|2025-01-27 00:33:30|40.06|39.78|40.07|39.79|40.07|39.79|40.05|39.77|7
1737938020000|2025-01-27 00:33:40|40.08|39.8|40.05|39.77|40.08|39.8|40.05|39.77|3
1737938030000|2025-01-27 00:33:50|40.04|39.76|40.05|39.77|40.06|39.78|40.04|39.76|6
1737938040000|2025-01-27 00:34:00|40.06|39.78|40.15|39.87|40.16|39.88|40.04|39.76|17
1737938050000|2025-01-27 00:34:10|40.16|39.88|40.21|39.93|40.21|39.93|40.16|39.88|10
1737938060000|2025-01-27 00:34:20|40.22|39.94|40.26|39.98|40.27|39.99|40.21|39.93|11
1737938070000|2025-01-27 00:34:30|40.27|39.99|40.3|40.02|40.32|40.04|40.27|39.99|12
1737938080000|2025-01-27 00:34:40|40.29|40.01|40.32|40.04|40.32|40.04|40.28|40|10
1737938090000|2025-01-27 00:34:50|40.3|40.02|40.26|39.98|40.3|40.02|40.26|39.98|7
1737938100000|2025-01-27 00:35:00|40.25|39.97|40.2|39.92|40.25|39.97|40.19|39.91|13
1737938110000|2025-01-27 00:35:10|40.19|39.91|40.17|39.89|40.19|39.91|40.15|39.87|7
1737938120000|2025-01-27 00:35:20|40.16|39.88|40.19|39.91|40.19|39.91|40.16|39.88|8
1737938130000|2025-01-27 00:35:30|40.2|39.92|40.25|39.97|40.25|39.97|40.2|39.92|8
1737938140000|2025-01-27 00:35:40|40.26|39.98|40.26|39.98|40.27|39.99|40.26|39.98|3
1737938150000|2025-01-27 00:35:50|40.27|39.99|40.29|40.01|40.29|40.01|40.27|39.99|3
1737938160000|2025-01-27 00:36:00|40.3|40.02|40.33|40.05|40.33|40.05|40.3|40.02|4
1737938170000|2025-01-27 00:36:10|40.31|40.03|40.33|40.05|40.33|40.05|40.31|40.03|3
1737938180000|2025-01-27 00:36:20|40.32|40.04|40.32|40.04|40.32|40.04|40.28|40|9
1737938190000|2025-01-27 00:36:30|40.33|40.05|40.32|40.04|40.33|40.05|40.29|40.01|7
1737938200000|2025-01-27 00:36:40|40.33|40.05|40.23|39.95|40.33|40.05|40.23|39.95|8
1737938210000|2025-01-27 00:36:50|40.24|39.96|40.24|39.96|40.25|39.97|40.23|39.95|6
1737938220000|2025-01-27 00:37:00|40.25|39.97|40.26|39.98|40.28|40|40.24|39.96|7
1737938230000|2025-01-27 00:37:10|40.27|39.99|40.26|39.98|40.27|39.99|40.24|39.96|5
1737938240000|2025-01-27 00:37:20|40.25|39.97|40.27|39.99|40.29|40.01|40.24|39.96|15
1737938250000|2025-01-27 00:37:30|40.28|40|40.33|40.05|40.33|40.05|40.27|39.99|10
1737938260000|2025-01-27 00:37:40|40.34|40.06|40.34|40.06|40.35|40.07|40.33|40.05|5
1737938270000|2025-01-27 00:37:50|40.35|40.07|40.34|40.06|40.35|40.07|40.31|40.03|8
1737938280000|2025-01-27 00:38:00|40.35|40.07|40.36|40.08|40.36|40.08|40.34|40.06|5
1737938290000|2025-01-27 00:38:10|40.35|40.07|40.31|40.03|40.35|40.07|40.31|40.03|7
1737938300000|2025-01-27 00:38:20|40.3|40.02|40.31|40.03|40.32|40.04|40.26|39.98|13
1737938310000|2025-01-27 00:38:30|40.32|40.04|40.34|40.06|40.34|40.06|40.32|40.04|7
1737938320000|2025-01-27 00:38:40|40.33|40.05|40.35|40.07|40.35|40.07|40.33|40.05|7
1737938340000|2025-01-27 00:39:00|40.34|40.06|40.34|40.06|40.36|40.08|40.32|40.04|7
1737938350000|2025-01-27 00:39:10|40.32|40.04|40.31|40.03|40.34|40.06|40.31|40.03|9
1737938360000|2025-01-27 00:39:20|40.32|40.04|40.33|40.05|40.34|40.06|40.31|40.03|6
1737938370000|2025-01-27 00:39:30|40.32|40.04|40.34|40.06|40.34|40.06|40.32|40.04|3
1737938380000|2025-01-27 00:39:40|40.33|40.05|40.32|40.04|40.33|40.05|40.31|40.03|5
1737938410000|2025-01-27 00:40:10|40.25|39.97|40.24|39.96|40.25|39.97|40.23|39.95|4
1737938420000|2025-01-27 00:40:20|40.23|39.95|40.23|39.95|40.23|39.95|40.21|39.93|4
1737938430000|2025-01-27 00:40:30|40.24|39.96|40.28|40|40.28|40|40.23|39.95|11
1737938440000|2025-01-27 00:40:40|40.29|40.01|40.3|40.02|40.3|40.02|40.26|39.98|8
1737938450000|2025-01-27 00:40:50|40.31|40.03|40.3|40.02|40.31|40.03|40.29|40.01|10
1737938460000|2025-01-27 00:41:00|40.29|40.01|40.3|40.02|40.3|40.02|40.26|39.98|12
1737938470000|2025-01-27 00:41:10|40.31|40.03|40.32|40.04|40.33|40.05|40.31|40.03|7
1737938480000|2025-01-27 00:41:20|40.31|40.03|40.32|40.04|40.32|40.04|40.3|40.02|7
1737938490000|2025-01-27 00:41:30|40.33|40.05|40.37|40.09|40.37|40.09|40.33|40.05|8
1737938500000|2025-01-27 00:41:40|40.36|40.08|40.34|40.06|40.37|40.09|40.34|40.06|8
1737938510000|2025-01-27 00:41:50|40.33|40.05|40.28|40|40.33|40.05|40.28|40|9
1737938520000|2025-01-27 00:42:00|40.29|40.01|40.29|40.01|40.32|40.04|40.29|40.01|10
1737938530000|2025-01-27 00:42:10|40.3|40.02|40.35|40.07|40.35|40.07|40.29|40.01|12
1737938540000|2025-01-27 00:42:20|40.36|40.08|40.37|40.09|40.37|40.09|40.34|40.06|6
1737938550000|2025-01-27 00:42:30|40.36|40.08|40.38|40.1|40.38|40.1|40.34|40.06|7
1737938560000|2025-01-27 00:42:40|40.36|40.08|40.34|40.06|40.36|40.08|40.33|40.05|8
1737938570000|2025-01-27 00:42:50|40.35|40.07|40.38|40.1|40.38|40.1|40.34|40.06|6
1737938580000|2025-01-27 00:43:00|40.39|40.11|40.38|40.1|40.4|40.12|40.38|40.1|11
1737938590000|2025-01-27 00:43:10|40.39|40.11|40.33|40.05|40.4|40.12|40.33|40.05|12
1737938600000|2025-01-27 00:43:20|40.34|40.06|40.35|40.07|40.37|40.09|40.33|40.05|12
1737938610000|2025-01-27 00:43:30|40.36|40.08|40.33|40.05|40.36|40.08|40.33|40.05|6
1737938620000|2025-01-27 00:43:40|40.34|40.06|40.33|40.05|40.34|40.06|40.31|40.03|11
1737938630000|2025-01-27 00:43:50|40.31|40.03|40.33|40.05|40.33|40.05|40.31|40.03|5
1737938640000|2025-01-27 00:44:00|40.32|40.04|40.32|40.04|40.35|40.07|40.31|40.03|12
1737938650000|2025-01-27 00:44:10|40.31|40.03|40.3|40.02|40.31|40.03|40.28|40|10
1737938660000|2025-01-27 00:44:20|40.28|40|40.28|40|40.28|40|40.27|39.99|3
1737938670000|2025-01-27 00:44:30|40.26|39.98|40.29|40.01|40.29|40.01|40.25|39.97|6
1737938680000|2025-01-27 00:44:40|40.3|40.02|40.28|40|40.3|40.02|40.27|39.99|6
1737938690000|2025-01-27 00:44:50|40.29|40.01|40.26|39.98|40.29|40.01|40.26|39.98|3
1737938710000|2025-01-27 00:45:10|40.31|40.03|40.29|40.01|40.31|40.03|40.27|39.99|8
1737938720000|2025-01-27 00:45:20|40.27|39.99|40.29|40.01|40.29|40.01|40.27|39.99|3
1737938730000|2025-01-27 00:45:30|40.31|40.03|40.28|40|40.32|40.04|40.28|40|8
1737938740000|2025-01-27 00:45:40|40.29|40.01|40.31|40.03|40.31|40.03|40.28|40|9
1737938750000|2025-01-27 00:45:50|40.27|39.99|40.3|40.02|40.3|40.02|40.27|39.99|10
1737938760000|2025-01-27 00:46:00|40.31|40.03|40.26|39.98|40.31|40.03|40.26|39.98|8
1737938770000|2025-01-27 00:46:10|40.25|39.97|40.3|40.02|40.3|40.02|40.25|39.97|8
1737938780000|2025-01-27 00:46:20|40.31|40.03|40.28|40|40.31|40.03|40.27|39.99|9
1737938790000|2025-01-27 00:46:30|40.27|39.99|40.31|40.03|40.31|40.03|40.27|39.99|7
1737938800000|2025-01-27 00:46:40|40.3|40.02|40.31|40.03|40.33|40.05|40.3|40.02|10
1737938810000|2025-01-27 00:46:50|40.3|40.02|40.3|40.02|40.31|40.03|40.28|40|6
1737938820000|2025-01-27 00:47:00|40.29|40.01|40.29|40.01|40.29|40.01|40.25|39.97|10
1737938830000|2025-01-27 00:47:10|40.28|40|40.27|39.99|40.29|40.01|40.25|39.97|11
1737938840000|2025-01-27 00:47:20|40.26|39.98|40.25|39.97|40.27|39.99|40.24|39.96|11
1737938850000|2025-01-27 00:47:30|40.26|39.98|40.23|39.95|40.26|39.98|40.22|39.94|9
1737938860000|2025-01-27 00:47:40|40.25|39.97|40.19|39.91|40.25|39.97|40.19|39.91|16
1737938870000|2025-01-27 00:47:50|40.18|39.9|40.16|39.88|40.18|39.9|40.14|39.86|8
1737938880000|2025-01-27 00:48:00|40.17|39.89|40.22|39.94|40.22|39.94|40.16|39.88|9
1737938890000|2025-01-27 00:48:10|40.23|39.95|40.2|39.92|40.25|39.97|40.2|39.92|7
1737938900000|2025-01-27 00:48:20|40.21|39.93|40.25|39.97|40.25|39.97|40.21|39.93|12
1737938910000|2025-01-27 00:48:30|40.26|39.98|40.29|40.01|40.29|40.01|40.24|39.96|13
1737938920000|2025-01-27 00:48:40|40.27|39.99|40.25|39.97|40.28|40|40.24|39.96|11
1737938930000|2025-01-27 00:48:50|40.26|39.98|40.3|40.02|40.3|40.02|40.26|39.98|5
1737938940000|2025-01-27 00:49:00|40.29|40.01|40.26|39.98|40.29|40.01|40.24|39.96|12
1737938950000|2025-01-27 00:49:10|40.27|39.99|40.27|39.99|40.29|40.01|40.26|39.98|13
1737938960000|2025-01-27 00:49:20|40.28|40|40.28|40|40.29|40.01|40.27|39.99|7
1737938970000|2025-01-27 00:49:30|40.29|40.01|40.29|40.01|40.29|40.01|40.27|39.99|6
1737938980000|2025-01-27 00:49:40|40.28|40|40.28|40|40.29|40.01|40.27|39.99|5
1737938990000|2025-01-27 00:49:50|40.29|40.01|40.26|39.98|40.29|40.01|40.25|39.97|10
1737939000000|2025-01-27 00:50:00|40.24|39.96|40.19|39.91|40.25|39.97|40.19|39.91|12
1737939010000|2025-01-27 00:50:10|40.2|39.92|40.2|39.92|40.23|39.95|40.19|39.91|8
1737939020000|2025-01-27 00:50:20|40.19|39.91|40.18|39.9|40.2|39.92|40.17|39.89|10
1737939030000|2025-01-27 00:50:30|40.16|39.88|40.18|39.9|40.19|39.91|40.15|39.87|7
1737939040000|2025-01-27 00:50:40|40.17|39.89|40.16|39.88|40.19|39.91|40.16|39.88|4
1737939050000|2025-01-27 00:50:50|40.15|39.87|40.13|39.85|40.15|39.87|40.11|39.83|9
1737939060000|2025-01-27 00:51:00|40.12|39.84|40.09|39.81|40.13|39.85|40.08|39.8|8
1737939070000|2025-01-27 00:51:10|40.1|39.82|40.1|39.82|40.14|39.86|40.09|39.81|13
1737939080000|2025-01-27 00:51:20|40.11|39.83|40.13|39.85|40.13|39.85|40.11|39.83|5
1737939090000|2025-01-27 00:51:30|40.12|39.84|40.08|39.8|40.12|39.84|40.07|39.79|8
1737939100000|2025-01-27 00:51:40|40.06|39.78|40|39.72|40.06|39.78|40|39.72|7
1737939110000|2025-01-27 00:51:50|40.01|39.73|40.03|39.75|40.03|39.75|40.01|39.73|8
1737939120000|2025-01-27 00:52:00|40.02|39.74|40.08|39.8|40.09|39.81|40.02|39.74|11
1737939130000|2025-01-27 00:52:10|40.06|39.78|40.04|39.76|40.06|39.78|40.03|39.75|6
1737939140000|2025-01-27 00:52:20|40.02|39.74|39.98|39.7|40.02|39.74|39.98|39.7|5
1737939150000|2025-01-27 00:52:30|39.99|39.71|40.02|39.74|40.02|39.74|39.99|39.71|4
1737939160000|2025-01-27 00:52:40|40|39.72|39.99|39.71|40|39.72|39.98|39.7|4
1737939170000|2025-01-27 00:52:50|40|39.72|39.97|39.69|40|39.72|39.97|39.69|4
1737939180000|2025-01-27 00:53:00|39.96|39.68|40.02|39.74|40.02|39.74|39.96|39.68|7
1737939190000|2025-01-27 00:53:10|40.03|39.75|40.08|39.8|40.08|39.8|40.03|39.75|7
1737939200000|2025-01-27 00:53:20|40.07|39.79|40.08|39.8|40.08|39.8|40.06|39.78|5
1737939210000|2025-01-27 00:53:30|40.09|39.81|40.08|39.8|40.09|39.81|40.08|39.8|2
1737939220000|2025-01-27 00:53:40|40.07|39.79|40.08|39.8|40.08|39.8|40.06|39.78|6
1737939230000|2025-01-27 00:53:50|40.07|39.79|40.01|39.73|40.07|39.79|40|39.72|11
1737939240000|2025-01-27 00:54:00|40|39.72|39.97|39.69|40|39.72|39.97|39.69|8
1737939250000|2025-01-27 00:54:10|39.98|39.7|39.98|39.7|39.99|39.71|39.98|39.7|3
1737939260000|2025-01-27 00:54:20|39.97|39.69|39.97|39.69|39.97|39.69|39.97|39.69|1
1737939270000|2025-01-27 00:54:30|39.98|39.7|40.01|39.73|40.01|39.73|39.98|39.7|3
1737939280000|2025-01-27 00:54:40|40.02|39.74|40.01|39.73|40.02|39.74|40|39.72|4
1737939290000|2025-01-27 00:54:50|40|39.72|39.98|39.7|40|39.72|39.98|39.7|5
1737939300000|2025-01-27 00:55:00|39.99|39.71|40|39.72|40.01|39.73|39.98|39.7|7
1737939310000|2025-01-27 00:55:10|39.99|39.71|39.97|39.69|39.99|39.71|39.97|39.69|7
1737939330000|2025-01-27 00:55:30|39.98|39.7|39.97|39.69|39.98|39.7|39.97|39.69|2
1737939340000|2025-01-27 00:55:40|39.98|39.7|40|39.72|40|39.72|39.97|39.69|7
1737939350000|2025-01-27 00:55:50|40.01|39.73|40|39.72|40.02|39.74|39.99|39.71|7
1737939370000|2025-01-27 00:56:10|39.99|39.71|39.98|39.7|40|39.72|39.97|39.69|12
1737939380000|2025-01-27 00:56:20|40|39.72|40.02|39.74|40.02|39.74|39.98|39.7|8
1737939390000|2025-01-27 00:56:30|40.01|39.73|39.99|39.71|40.01|39.73|39.99|39.71|5
1737939400000|2025-01-27 00:56:40|39.98|39.7|39.98|39.7|39.98|39.7|39.97|39.69|3
1737939410000|2025-01-27 00:56:50|39.97|39.69|39.97|39.69|39.98|39.7|39.97|39.69|3
1737939420000|2025-01-27 00:57:00|39.96|39.68|39.96|39.68|39.96|39.68|39.96|39.68|1
1737939440000|2025-01-27 00:57:20|39.93|39.65|39.91|39.63|39.93|39.65|39.91|39.63|7
1737939450000|2025-01-27 00:57:30|39.92|39.64|39.91|39.63|39.92|39.64|39.9|39.62|6
1737939460000|2025-01-27 00:57:40|39.92|39.64|39.95|39.67|39.97|39.69|39.92|39.64|11
1737939470000|2025-01-27 00:57:50|39.96|39.68|39.94|39.66|39.96|39.68|39.93|39.65|10
1737939480000|2025-01-27 00:58:00|39.95|39.67|39.95|39.67|39.95|39.67|39.93|39.65|10
1737939490000|2025-01-27 00:58:10|39.96|39.68|39.93|39.65|39.96|39.68|39.92|39.64|11
1737939500000|2025-01-27 00:58:20|39.94|39.66|39.91|39.63|39.94|39.66|39.91|39.63|8
1737939510000|2025-01-27 00:58:30|39.92|39.64|39.93|39.65|39.94|39.66|39.92|39.64|7
1737939520000|2025-01-27 00:58:40|39.92|39.64|39.92|39.64|39.92|39.64|39.91|39.63|3
1737939530000|2025-01-27 00:58:50|39.91|39.63|39.93|39.65|39.93|39.65|39.9|39.62|7
1737939540000|2025-01-27 00:59:00|39.94|39.66|39.94|39.66|39.94|39.66|39.93|39.65|3
1737939550000|2025-01-27 00:59:10|39.95|39.67|39.97|39.69|39.97|39.69|39.95|39.67|9
1737939560000|2025-01-27 00:59:20|39.95|39.67|39.96|39.68|39.96|39.68|39.94|39.66|4
1737939570000|2025-01-27 00:59:30|39.97|39.69|39.93|39.65|39.97|39.69|39.92|39.64|10
1737939580000|2025-01-27 00:59:40|39.94|39.66|39.95|39.67|39.96|39.68|39.93|39.65|6
1737939590000|2025-01-27 00:59:50|39.94|39.66|39.92|39.64|39.94|39.66|39.92|39.64|7
1737939600000|2025-01-27 01:00:00|39.93|39.65|39.96|39.68|39.96|39.68|39.91|39.63|15
1737939610000|2025-01-27 01:00:10|39.95|39.67|39.89|39.61|39.95|39.67|39.89|39.61|9
1737939620000|2025-01-27 01:00:20|39.9|39.62|39.88|39.6|39.9|39.62|39.88|39.6|5
1737939630000|2025-01-27 01:00:30|39.87|39.59|39.84|39.56|39.88|39.6|39.84|39.56|8
1737939640000|2025-01-27 01:00:40|39.83|39.55|39.83|39.55|39.84|39.56|39.83|39.55|3
1737939650000|2025-01-27 01:00:50|39.84|39.56|39.83|39.55|39.86|39.58|39.83|39.55|8
1737939660000|2025-01-27 01:01:00|39.84|39.56|39.88|39.6|39.88|39.6|39.84|39.56|5
1737939670000|2025-01-27 01:01:10|39.87|39.59|39.97|39.69|39.97|39.69|39.87|39.59|13
1737939680000|2025-01-27 01:01:20|39.98|39.7|39.99|39.71|39.99|39.71|39.97|39.69|7
1737939690000|2025-01-27 01:01:30|40.04|39.76|40.05|39.77|40.05|39.77|40.04|39.76|6
1737939700000|2025-01-27 01:01:40|40.06|39.78|40.06|39.78|40.09|39.81|40.06|39.78|9
1737939710000|2025-01-27 01:01:50|40.07|39.79|40.05|39.77|40.07|39.79|40.04|39.76|9
1737939720000|2025-01-27 01:02:00|40.06|39.78|40.13|39.85|40.13|39.85|40.05|39.77|10
1737939730000|2025-01-27 01:02:10|40.11|39.83|40.1|39.82|40.13|39.85|40.1|39.82|9
1737939740000|2025-01-27 01:02:20|40.08|39.8|40.13|39.85|40.13|39.85|40.07|39.79|8
1737939750000|2025-01-27 01:02:30|40.14|39.86|40.12|39.84|40.15|39.87|40.11|39.83|12
1737939760000|2025-01-27 01:02:40|40.13|39.85|40.07|39.79|40.13|39.85|40.07|39.79|10
1737939770000|2025-01-27 01:02:50|40.08|39.8|40.03|39.75|40.08|39.8|40.02|39.74|11
1737939780000|2025-01-27 01:03:00|40.01|39.73|40.01|39.73|40.01|39.73|39.99|39.71|7
1737939790000|2025-01-27 01:03:10|40.02|39.74|40.07|39.79|40.07|39.79|40.02|39.74|11
1737939800000|2025-01-27 01:03:20|40.06|39.78|40.09|39.81|40.09|39.81|40.06|39.78|6
1737939810000|2025-01-27 01:03:30|40.1|39.82|40.11|39.83|40.12|39.84|40.09|39.81|7
1737939820000|2025-01-27 01:03:40|40.09|39.81|40.09|39.81|40.09|39.81|40.08|39.8|3
1737939830000|2025-01-27 01:03:50|40.1|39.82|40.08|39.8|40.1|39.82|40.07|39.79|9
1737939840000|2025-01-27 01:04:00|40.09|39.81|40.09|39.81|40.1|39.82|40.08|39.8|6
1737939850000|2025-01-27 01:04:10|40.08|39.8|40.07|39.79|40.09|39.81|40.06|39.78|13
1737939860000|2025-01-27 01:04:20|40.08|39.8|40.1|39.82|40.1|39.82|40.06|39.78|12
1737939870000|2025-01-27 01:04:30|40.11|39.83|40.07|39.79|40.13|39.85|40.06|39.78|9
1737939880000|2025-01-27 01:04:40|40.06|39.78|40.11|39.83|40.12|39.84|40.06|39.78|8
1737939890000|2025-01-27 01:04:50|40.1|39.82|40.11|39.83|40.12|39.84|40.09|39.81|16
1737939900000|2025-01-27 01:05:00|40.1|39.82|40.17|39.89|40.18|39.9|40.1|39.82|11
1737939910000|2025-01-27 01:05:10|40.18|39.9|40.17|39.89|40.21|39.93|40.16|39.88|10
1737939920000|2025-01-27 01:05:20|40.16|39.88|40.14|39.86|40.17|39.89|40.13|39.85|12
1737939930000|2025-01-27 01:05:30|40.12|39.84|40.15|39.87|40.15|39.87|40.12|39.84|11
1737939940000|2025-01-27 01:05:40|40.13|39.85|40.09|39.81|40.13|39.85|40.09|39.81|10
1737939950000|2025-01-27 01:05:50|40.1|39.82|40.08|39.8|40.11|39.83|40.08|39.8|10
1737939960000|2025-01-27 01:06:00|40.07|39.79|40.07|39.79|40.09|39.81|40.05|39.77|13
1737939970000|2025-01-27 01:06:10|40.08|39.8|40.03|39.75|40.08|39.8|40.02|39.74|11
1737939980000|2025-01-27 01:06:20|40.04|39.76|40.04|39.76|40.05|39.77|40.02|39.74|9
1737939990000|2025-01-27 01:06:30|40.05|39.77|40.04|39.76|40.06|39.78|40.02|39.74|9
1737940000000|2025-01-27 01:06:40|40.01|39.73|39.95|39.67|40.03|39.75|39.95|39.67|12
1737940010000|2025-01-27 01:06:50|39.94|39.66|39.9|39.62|39.95|39.67|39.9|39.62|7
1737940020000|2025-01-27 01:07:00|39.88|39.6|39.91|39.63|39.93|39.65|39.88|39.6|10
1737940030000|2025-01-27 01:07:10|39.9|39.62|39.96|39.68|39.96|39.68|39.9|39.62|14
1737940040000|2025-01-27 01:07:20|39.95|39.67|39.94|39.66|39.95|39.67|39.93|39.65|6
1737940050000|2025-01-27 01:07:30|39.93|39.65|39.92|39.64|39.93|39.65|39.91|39.63|7
1737940060000|2025-01-27 01:07:40|39.93|39.65|39.89|39.61|39.93|39.65|39.87|39.59|8
1737940070000|2025-01-27 01:07:50|39.88|39.6|39.89|39.61|39.89|39.61|39.86|39.58|7
1737940080000|2025-01-27 01:08:00|39.9|39.62|39.98|39.7|39.98|39.7|39.89|39.61|9
1737940090000|2025-01-27 01:08:10|39.97|39.69|40.03|39.75|40.04|39.76|39.97|39.69|11
1737940100000|2025-01-27 01:08:20|40.04|39.76|40.03|39.75|40.04|39.76|40|39.72|9
1737940110000|2025-01-27 01:08:30|40.02|39.74|40.01|39.73|40.02|39.74|40|39.72|10
1737940120000|2025-01-27 01:08:40|40.02|39.74|40|39.72|40.02|39.74|39.99|39.71|14
1737940130000|2025-01-27 01:08:50|39.99|39.71|40|39.72|40|39.72|39.98|39.7|12
1737940140000|2025-01-27 01:09:00|39.99|39.71|40.07|39.79|40.08|39.8|39.99|39.71|15
1737940150000|2025-01-27 01:09:10|40.08|39.8|40.07|39.79|40.09|39.81|40.05|39.77|9
1737940160000|2025-01-27 01:09:20|40.06|39.78|40.09|39.81|40.1|39.82|40.06|39.78|13
1737940170000|2025-01-27 01:09:30|40.08|39.8|40.1|39.82|40.1|39.82|40.07|39.79|8
1737940180000|2025-01-27 01:09:40|40.09|39.81|40.08|39.8|40.11|39.83|40.07|39.79|11
1737940190000|2025-01-27 01:09:50|40.07|39.79|40.02|39.74|40.07|39.79|40.02|39.74|9
1737940200000|2025-01-27 01:10:00|40|39.72|40.01|39.73|40.02|39.74|39.99|39.71|12
1737940210000|2025-01-27 01:10:10|40|39.72|39.99|39.71|40.03|39.75|39.99|39.71|9
1737940220000|2025-01-27 01:10:20|40|39.72|40.03|39.75|40.03|39.75|40|39.72|8
1737940230000|2025-01-27 01:10:30|40.02|39.74|40.01|39.73|40.02|39.74|39.99|39.71|5
1737940240000|2025-01-27 01:10:40|40|39.72|39.98|39.7|40.02|39.74|39.98|39.7|13
1737940250000|2025-01-27 01:10:50|39.99|39.71|39.98|39.7|40|39.72|39.96|39.68|9
1737940260000|2025-01-27 01:11:00|39.99|39.71|39.97|39.69|40|39.72|39.96|39.68|8
1737940270000|2025-01-27 01:11:10|39.98|39.7|40|39.72|40.02|39.74|39.97|39.69|11
1737940280000|2025-01-27 01:11:20|39.99|39.71|40.02|39.74|40.02|39.74|39.99|39.71|7
1737940290000|2025-01-27 01:11:30|40.01|39.73|39.97|39.69|40.01|39.73|39.97|39.69|11
1737940300000|2025-01-27 01:11:40|39.98|39.7|39.95|39.67|39.98|39.7|39.95|39.67|6
1737940310000|2025-01-27 01:11:50|39.94|39.66|39.98|39.7|39.98|39.7|39.94|39.66|4
1737940320000|2025-01-27 01:12:00|39.96|39.68|39.95|39.67|39.96|39.68|39.95|39.67|4
1737940330000|2025-01-27 01:12:10|39.96|39.68|39.93|39.65|39.98|39.7|39.93|39.65|8
1737940340000|2025-01-27 01:12:20|39.91|39.63|39.9|39.62|39.91|39.63|39.89|39.61|6
1737940350000|2025-01-27 01:12:30|39.91|39.63|39.89|39.61|39.91|39.63|39.88|39.6|5
1737940360000|2025-01-27 01:12:40|39.9|39.62|39.83|39.55|39.9|39.62|39.81|39.53|15
1737940370000|2025-01-27 01:12:50|39.82|39.54|39.83|39.55|39.85|39.57|39.82|39.54|8
1737940380000|2025-01-27 01:13:00|39.84|39.56|39.86|39.58|39.86|39.58|39.82|39.54|14
1737940390000|2025-01-27 01:13:10|39.84|39.56|39.8|39.52|39.84|39.56|39.8|39.52|8
1737940400000|2025-01-27 01:13:20|39.81|39.53|39.81|39.53|39.82|39.54|39.8|39.52|8
1737940410000|2025-01-27 01:13:30|39.79|39.51|39.82|39.54|39.82|39.54|39.79|39.51|9
1737940420000|2025-01-27 01:13:40|39.81|39.53|39.79|39.51|39.81|39.53|39.79|39.51|5
1737940430000|2025-01-27 01:13:50|39.78|39.5|39.78|39.5|39.8|39.52|39.77|39.49|9
1737940440000|2025-01-27 01:14:00|39.76|39.48|39.67|39.39|39.76|39.48|39.66|39.38|9
1737940450000|2025-01-27 01:14:10|39.66|39.38|39.66|39.38|39.67|39.39|39.65|39.37|5
1737940460000|2025-01-27 01:14:20|39.65|39.37|39.66|39.38|39.68|39.4|39.65|39.37|6
1737940470000|2025-01-27 01:14:30|39.65|39.37|39.75|39.47|39.75|39.47|39.65|39.37|12
1737940480000|2025-01-27 01:14:40|39.76|39.48|39.76|39.48|39.79|39.51|39.76|39.48|14
1737940490000|2025-01-27 01:14:50|39.77|39.49|39.69|39.41|39.79|39.51|39.69|39.41|13
1737940500000|2025-01-27 01:15:00|39.68|39.4|39.7|39.42|39.71|39.43|39.68|39.4|11
1737940510000|2025-01-27 01:15:10|39.68|39.4|39.65|39.37|39.69|39.41|39.65|39.37|7
1737940520000|2025-01-27 01:15:20|39.66|39.38|39.69|39.41|39.69|39.41|39.66|39.38|7
1737940530000|2025-01-27 01:15:30|39.67|39.39|39.68|39.4|39.69|39.41|39.67|39.39|8
1737940540000|2025-01-27 01:15:40|39.69|39.41|39.69|39.41|39.73|39.45|39.69|39.41|11
1737940550000|2025-01-27 01:15:50|39.7|39.42|39.77|39.49|39.77|39.49|39.69|39.41|9
1737940560000|2025-01-27 01:16:00|39.78|39.5|39.83|39.55|39.83|39.55|39.78|39.5|10
1737940570000|2025-01-27 01:16:10|39.84|39.56|39.86|39.58|39.88|39.6|39.83|39.55|12
1737940580000|2025-01-27 01:16:20|39.87|39.59|39.85|39.57|39.89|39.61|39.84|39.56|14
1737940590000|2025-01-27 01:16:30|39.87|39.59|39.94|39.66|39.94|39.66|39.87|39.59|14
1737940600000|2025-01-27 01:16:40|39.95|39.67|39.99|39.71|39.99|39.71|39.92|39.64|12
1737940610000|2025-01-27 01:16:50|39.97|39.69|40|39.72|40|39.72|39.96|39.68|8
1737940620000|2025-01-27 01:17:00|39.99|39.71|40|39.72|40.01|39.73|39.97|39.69|11
1737940630000|2025-01-27 01:17:10|39.99|39.71|39.98|39.7|39.99|39.71|39.96|39.68|13
1737940640000|2025-01-27 01:17:20|39.99|39.71|40|39.72|40.01|39.73|39.98|39.7|14
1737940650000|2025-01-27 01:17:30|39.98|39.7|39.98|39.7|40|39.72|39.98|39.7|7
1737940660000|2025-01-27 01:17:40|39.97|39.69|39.96|39.68|39.97|39.69|39.94|39.66|9
1737940670000|2025-01-27 01:17:50|39.95|39.67|39.89|39.61|39.95|39.67|39.88|39.6|10
1737940680000|2025-01-27 01:18:00|39.88|39.6|39.87|39.59|39.89|39.61|39.87|39.59|8
1737940690000|2025-01-27 01:18:10|39.86|39.58|39.84|39.56|39.88|39.6|39.84|39.56|8
1737940700000|2025-01-27 01:18:20|39.85|39.57|39.86|39.58|39.87|39.59|39.82|39.54|11
1737940710000|2025-01-27 01:18:30|39.87|39.59|39.88|39.6|39.88|39.6|39.85|39.57|11
1737940720000|2025-01-27 01:18:40|39.87|39.59|39.95|39.67|39.95|39.67|39.87|39.59|11
1737940730000|2025-01-27 01:18:50|39.94|39.66|39.93|39.65|39.95|39.67|39.93|39.65|10
1737940740000|2025-01-27 01:19:00|39.94|39.66|39.88|39.6|39.94|39.66|39.87|39.59|11
1737940750000|2025-01-27 01:19:10|39.89|39.61|39.8|39.52|39.89|39.61|39.8|39.52|7
1737940760000|2025-01-27 01:19:20|39.81|39.53|39.81|39.53|39.82|39.54|39.8|39.52|7
1737940770000|2025-01-27 01:19:30|39.8|39.52|39.81|39.53|39.81|39.53|39.79|39.51|9
1737940780000|2025-01-27 01:19:40|39.82|39.54|39.79|39.51|39.82|39.54|39.78|39.5|8
1737940790000|2025-01-27 01:19:50|39.8|39.52|39.79|39.51|39.81|39.53|39.79|39.51|4
1737940800000|2025-01-27 01:20:00|39.8|39.52|39.8|39.52|39.81|39.53|39.78|39.5|6
1737940810000|2025-01-27 01:20:10|39.81|39.53|39.83|39.55|39.83|39.55|39.78|39.5|10
1737940820000|2025-01-27 01:20:20|39.84|39.56|39.86|39.58|39.87|39.59|39.84|39.56|9
1737940830000|2025-01-27 01:20:30|39.87|39.59|39.85|39.57|39.87|39.59|39.82|39.54|7
1737940840000|2025-01-27 01:20:40|39.86|39.58|39.87|39.59|39.87|39.59|39.85|39.57|4
1737940850000|2025-01-27 01:20:50|39.86|39.58|39.8|39.52|39.86|39.58|39.8|39.52|11
1737940860000|2025-01-27 01:21:00|39.78|39.5|39.78|39.5|39.78|39.5|39.75|39.47|8
1737940870000|2025-01-27 01:21:10|39.79|39.51|39.86|39.58|39.86|39.58|39.79|39.51|8
1737940880000|2025-01-27 01:21:20|39.85|39.57|39.89|39.61|39.89|39.61|39.85|39.57|5
1737940890000|2025-01-27 01:21:30|39.9|39.62|39.9|39.62|39.9|39.62|39.88|39.6|7
1737940900000|2025-01-27 01:21:40|39.89|39.61|39.91|39.63|39.91|39.63|39.89|39.61|5
1737940910000|2025-01-27 01:21:50|39.9|39.62|39.85|39.57|39.9|39.62|39.85|39.57|10
1737940920000|2025-01-27 01:22:00|39.86|39.58|39.83|39.55|39.86|39.58|39.83|39.55|9
1737940930000|2025-01-27 01:22:10|39.84|39.56|39.82|39.54|39.84|39.56|39.81|39.53|9
1737940940000|2025-01-27 01:22:20|39.83|39.55|39.85|39.57|39.86|39.58|39.83|39.55|8
1737940950000|2025-01-27 01:22:30|39.83|39.55|39.82|39.54|39.83|39.55|39.8|39.52|8
1737940960000|2025-01-27 01:22:40|39.83|39.55|39.83|39.55|39.85|39.57|39.83|39.55|5
1737940970000|2025-01-27 01:22:50|39.84|39.56|39.86|39.58|39.86|39.58|39.83|39.55|8
1737940980000|2025-01-27 01:23:00|39.87|39.59|39.9|39.62|39.91|39.63|39.87|39.59|10
1737940990000|2025-01-27 01:23:10|39.91|39.63|39.91|39.63|39.92|39.64|39.9|39.62|10
1737941000000|2025-01-27 01:23:20|39.9|39.62|39.89|39.61|39.92|39.64|39.87|39.59|11
1737941010000|2025-01-27 01:23:30|39.88|39.6|39.9|39.62|39.9|39.62|39.88|39.6|5
1737941020000|2025-01-27 01:23:40|39.87|39.59|39.91|39.63|39.91|39.63|39.87|39.59|9
1737941030000|2025-01-27 01:23:50|39.92|39.64|39.94|39.66|39.94|39.66|39.92|39.64|3
1737941040000|2025-01-27 01:24:00|39.95|39.67|39.97|39.69|39.99|39.71|39.94|39.66|9
1737941050000|2025-01-27 01:24:10|39.98|39.7|39.99|39.71|39.99|39.71|39.94|39.66|9
1737941060000|2025-01-27 01:24:20|40|39.72|39.99|39.71|40.01|39.73|39.99|39.71|3
1737941070000|2025-01-27 01:24:30|39.97|39.69|39.98|39.7|39.98|39.7|39.96|39.68|9
1737941080000|2025-01-27 01:24:40|39.99|39.71|40.01|39.73|40.01|39.73|39.97|39.69|10
1737941090000|2025-01-27 01:24:50|40.02|39.74|40.02|39.74|40.02|39.74|40|39.72|7
1737941100000|2025-01-27 01:25:00|40.01|39.73|40.01|39.73|40.04|39.76|40.01|39.73|6
1737941110000|2025-01-27 01:25:10|39.99|39.71|40.01|39.73|40.01|39.73|39.97|39.69|13
1737941120000|2025-01-27 01:25:20|40.02|39.74|39.99|39.71|40.03|39.75|39.98|39.7|8
1737941130000|2025-01-27 01:25:30|40|39.72|40.01|39.73|40.05|39.77|40|39.72|9
1737941140000|2025-01-27 01:25:40|40.02|39.74|40.03|39.75|40.03|39.75|40.01|39.73|12
1737941150000|2025-01-27 01:25:50|40.04|39.76|40.03|39.75|40.04|39.76|40.03|39.75|2
1737941160000|2025-01-27 01:26:00|40.04|39.76|40.01|39.73|40.04|39.76|39.99|39.71|9
1737941170000|2025-01-27 01:26:10|40|39.72|40.02|39.74|40.03|39.75|39.99|39.71|11
1737941180000|2025-01-27 01:26:20|40.03|39.75|39.97|39.69|40.03|39.75|39.97|39.69|9
1737941190000|2025-01-27 01:26:30|39.98|39.7|39.97|39.69|39.98|39.7|39.96|39.68|7
1737941200000|2025-01-27 01:26:40|39.96|39.68|39.96|39.68|39.98|39.7|39.96|39.68|10
1737941210000|2025-01-27 01:26:50|39.95|39.67|39.92|39.64|39.95|39.67|39.91|39.63|16
1737941220000|2025-01-27 01:27:00|39.93|39.65|39.94|39.66|39.95|39.67|39.92|39.64|8
1737941230000|2025-01-27 01:27:10|39.93|39.65|39.94|39.66|39.96|39.68|39.93|39.65|4
1737941240000|2025-01-27 01:27:20|39.95|39.67|39.97|39.69|39.97|39.69|39.93|39.65|9
1737941250000|2025-01-27 01:27:30|39.96|39.68|39.95|39.67|39.96|39.68|39.95|39.67|2
1737941260000|2025-01-27 01:27:40|39.96|39.68|39.94|39.66|39.96|39.68|39.94|39.66|9
1737941270000|2025-01-27 01:27:50|39.93|39.65|39.9|39.62|39.94|39.66|39.9|39.62|9
1737941280000|2025-01-27 01:28:00|39.89|39.61|39.87|39.59|39.89|39.61|39.85|39.57|9
1737941290000|2025-01-27 01:28:10|39.86|39.58|39.86|39.58|39.87|39.59|39.84|39.56|9
1737941300000|2025-01-27 01:28:20|39.87|39.59|39.87|39.59|39.88|39.6|39.86|39.58|7
1737941310000|2025-01-27 01:28:30|39.88|39.6|39.85|39.57|39.88|39.6|39.85|39.57|9
1737941320000|2025-01-27 01:28:40|39.84|39.56|39.81|39.53|39.84|39.56|39.81|39.53|2
1737941330000|2025-01-27 01:28:50|39.79|39.51|39.81|39.53|39.81|39.53|39.79|39.51|3
1737941340000|2025-01-27 01:29:00|39.82|39.54|39.81|39.53|39.82|39.54|39.8|39.52|3
1737941350000|2025-01-27 01:29:10|39.8|39.52|39.77|39.49|39.8|39.52|39.77|39.49|5
1737941360000|2025-01-27 01:29:20|39.78|39.5|39.79|39.51|39.79|39.51|39.78|39.5|2
1737941370000|2025-01-27 01:29:30|39.8|39.52|39.78|39.5|39.8|39.52|39.77|39.49|4
1737941380000|2025-01-27 01:29:40|39.77|39.49|39.74|39.46|39.78|39.5|39.73|39.45|7
1737941390000|2025-01-27 01:29:50|39.72|39.44|39.76|39.48|39.76|39.48|39.72|39.44|7
1737941400000|2025-01-27 01:30:00|39.74|39.46|39.73|39.45|39.74|39.46|39.72|39.44|5
1737941410000|2025-01-27 01:30:10|39.74|39.46|39.75|39.47|39.75|39.47|39.73|39.45|8
1737941420000|2025-01-27 01:30:20|39.76|39.48|39.74|39.46|39.76|39.48|39.73|39.45|6
1737941430000|2025-01-27 01:30:30|39.75|39.47|39.76|39.48|39.76|39.48|39.73|39.45|10
1737941440000|2025-01-27 01:30:40|39.75|39.47|39.73|39.45|39.75|39.47|39.72|39.44|9
1737941450000|2025-01-27 01:30:50|39.74|39.46|39.71|39.43|39.74|39.46|39.71|39.43|6
1737941460000|2025-01-27 01:31:00|39.72|39.44|39.75|39.47|39.75|39.47|39.72|39.44|13
1737941470000|2025-01-27 01:31:10|39.74|39.46|39.77|39.49|39.77|39.49|39.74|39.46|12
1737941480000|2025-01-27 01:31:20|39.78|39.5|39.73|39.45|39.78|39.5|39.72|39.44|15
1737941490000|2025-01-27 01:31:30|39.74|39.46|39.74|39.46|39.74|39.46|39.72|39.44|6
1737941500000|2025-01-27 01:31:40|39.73|39.45|39.75|39.47|39.75|39.47|39.73|39.45|5
1737941510000|2025-01-27 01:31:50|39.73|39.45|39.73|39.45|39.75|39.47|39.72|39.44|6
1737941520000|2025-01-27 01:32:00|39.71|39.43|39.76|39.48|39.77|39.49|39.71|39.43|10
1737941530000|2025-01-27 01:32:10|39.75|39.47|39.76|39.48|39.78|39.5|39.75|39.47|6
1737941540000|2025-01-27 01:32:20|39.77|39.49|39.77|39.49|39.79|39.51|39.76|39.48|7
1737941550000|2025-01-27 01:32:30|39.76|39.48|39.78|39.5|39.78|39.5|39.74|39.46|9
1737941560000|2025-01-27 01:32:40|39.79|39.51|39.76|39.48|39.82|39.54|39.76|39.48|15
1737941570000|2025-01-27 01:32:50|39.77|39.49|39.79|39.51|39.79|39.51|39.75|39.47|12
1737941580000|2025-01-27 01:33:00|39.78|39.5|39.77|39.49|39.78|39.5|39.74|39.46|11
1737941590000|2025-01-27 01:33:10|39.78|39.5|39.78|39.5|39.81|39.53|39.77|39.49|11
1737941600000|2025-01-27 01:33:20|39.79|39.51|39.77|39.49|39.81|39.53|39.77|39.49|7
1737941610000|2025-01-27 01:33:30|39.76|39.48|39.75|39.47|39.77|39.49|39.74|39.46|8
1737941620000|2025-01-27 01:33:40|39.76|39.48|39.77|39.49|39.77|39.49|39.75|39.47|6
1737941630000|2025-01-27 01:33:50|39.76|39.48|39.77|39.49|39.77|39.49|39.76|39.48|2
1737941640000|2025-01-27 01:34:00|39.78|39.5|39.83|39.55|39.83|39.55|39.78|39.5|8
1737941650000|2025-01-27 01:34:10|39.84|39.56|39.85|39.57|39.85|39.57|39.83|39.55|12
1737941660000|2025-01-27 01:34:20|39.84|39.56|39.84|39.56|39.84|39.56|39.78|39.5|13
1737941670000|2025-01-27 01:34:30|39.83|39.55|39.83|39.55|39.84|39.56|39.83|39.55|7
1737941680000|2025-01-27 01:34:40|39.82|39.54|39.81|39.53|39.83|39.55|39.8|39.52|8
1737941690000|2025-01-27 01:34:50|39.82|39.54|39.81|39.53|39.82|39.54|39.79|39.51|10
1737941700000|2025-01-27 01:35:00|39.8|39.52|39.8|39.52|39.82|39.54|39.8|39.52|4
1737941720000|2025-01-27 01:35:20|39.81|39.53|39.85|39.57|39.85|39.57|39.8|39.52|10
1737941730000|2025-01-27 01:35:30|39.86|39.58|39.88|39.6|39.88|39.6|39.86|39.58|4
1737941740000|2025-01-27 01:35:40|39.89|39.61|39.87|39.59|39.89|39.61|39.87|39.59|2
1737941750000|2025-01-27 01:35:50|39.88|39.6|39.94|39.66|39.94|39.66|39.88|39.6|8
1737941760000|2025-01-27 01:36:00|39.92|39.64|39.91|39.63|39.93|39.65|39.91|39.63|4
1737941770000|2025-01-27 01:36:10|39.9|39.62|39.92|39.64|39.92|39.64|39.88|39.6|10
1737941780000|2025-01-27 01:36:20|39.91|39.63|39.91|39.63|39.91|39.63|39.89|39.61|9
1737941790000|2025-01-27 01:36:30|39.92|39.64|39.92|39.64|39.92|39.64|39.92|39.64|1
1737941800000|2025-01-27 01:36:40|39.93|39.65|39.94|39.66|39.94|39.66|39.93|39.65|2
1737941810000|2025-01-27 01:36:50|39.93|39.65|39.95|39.67|39.95|39.67|39.93|39.65|3
1737941820000|2025-01-27 01:37:00|39.94|39.66|39.92|39.64|39.94|39.66|39.9|39.62|8
1737941830000|2025-01-27 01:37:10|39.93|39.65|39.89|39.61|39.93|39.65|39.89|39.61|7
1737941840000|2025-01-27 01:37:20|39.9|39.62|39.89|39.61|39.91|39.63|39.89|39.61|3
1737941850000|2025-01-27 01:37:30|39.88|39.6|39.88|39.6|39.9|39.62|39.86|39.58|9
1737941860000|2025-01-27 01:37:40|39.89|39.61|39.87|39.59|39.89|39.61|39.87|39.59|5
1737941870000|2025-01-27 01:37:50|39.88|39.6|39.87|39.59|39.88|39.6|39.87|39.59|6
1737941880000|2025-01-27 01:38:00|39.86|39.58|39.87|39.59|39.87|39.59|39.84|39.56|8
1737941890000|2025-01-27 01:38:10|39.86|39.58|39.84|39.56|39.86|39.58|39.83|39.55|9
1737941900000|2025-01-27 01:38:20|39.85|39.57|39.85|39.57|39.85|39.57|39.84|39.56|5
1737941910000|2025-01-27 01:38:30|39.84|39.56|39.89|39.61|39.89|39.61|39.84|39.56|8
1737941920000|2025-01-27 01:38:40|39.9|39.62|39.91|39.63|39.91|39.63|39.9|39.62|2
1737941930000|2025-01-27 01:38:50|39.92|39.64|39.93|39.65|39.94|39.66|39.92|39.64|5
1737941940000|2025-01-27 01:39:00|39.91|39.63|39.99|39.71|40|39.72|39.91|39.63|11
1737941950000|2025-01-27 01:39:10|40|39.72|39.99|39.71|40|39.72|39.99|39.71|6
1737941960000|2025-01-27 01:39:20|39.98|39.7|39.98|39.7|39.99|39.71|39.97|39.69|5
1737941970000|2025-01-27 01:39:30|39.99|39.71|39.96|39.68|39.99|39.71|39.96|39.68|8
1737941980000|2025-01-27 01:39:40|39.97|39.69|39.97|39.69|39.97|39.69|39.97|39.69|1
1737941990000|2025-01-27 01:39:50|39.98|39.7|39.99|39.71|39.99|39.71|39.97|39.69|5
1737942000000|2025-01-27 01:40:00|40|39.72|40.01|39.73|40.01|39.73|40|39.72|2
1737942020000|2025-01-27 01:40:20|39.98|39.7|39.99|39.71|39.99|39.71|39.98|39.7|4
1737942030000|2025-01-27 01:40:30|39.98|39.7|40.01|39.73|40.01|39.73|39.95|39.67|10
1737942040000|2025-01-27 01:40:40|40|39.72|40.03|39.75|40.04|39.76|40|39.72|8
1737942050000|2025-01-27 01:40:50|40.02|39.74|40|39.72|40.03|39.75|40|39.72|7
1737942060000|2025-01-27 01:41:00|40.01|39.73|39.95|39.67|40.01|39.73|39.95|39.67|4
1737942070000|2025-01-27 01:41:10|39.94|39.66|39.91|39.63|39.95|39.67|39.9|39.62|9
1737942080000|2025-01-27 01:41:20|39.9|39.62|39.92|39.64|39.92|39.64|39.89|39.61|5
1737942090000|2025-01-27 01:41:30|39.91|39.63|39.91|39.63|39.93|39.65|39.9|39.62|10
1737942100000|2025-01-27 01:41:40|39.92|39.64|39.91|39.63|39.92|39.64|39.9|39.62|5
1737942110000|2025-01-27 01:41:50|39.92|39.64|39.9|39.62|39.92|39.64|39.9|39.62|5
1737942120000|2025-01-27 01:42:00|39.89|39.61|39.89|39.61|39.9|39.62|39.88|39.6|7
1737942130000|2025-01-27 01:42:10|39.9|39.62|39.91|39.63|39.91|39.63|39.89|39.61|6
1737942140000|2025-01-27 01:42:20|39.89|39.61|39.9|39.62|39.9|39.62|39.88|39.6|4
1737942150000|2025-01-27 01:42:30|39.89|39.61|39.89|39.61|39.9|39.62|39.88|39.6|9
1737942160000|2025-01-27 01:42:40|39.91|39.63|39.91|39.63|39.91|39.63|39.91|39.63|1
1737942170000|2025-01-27 01:42:50|39.92|39.64|39.88|39.6|39.92|39.64|39.87|39.59|7
1737942180000|2025-01-27 01:43:00|39.87|39.59|39.86|39.58|39.87|39.59|39.85|39.57|8
1737942190000|2025-01-27 01:43:10|39.84|39.56|39.82|39.54|39.84|39.56|39.8|39.52|7
1737942200000|2025-01-27 01:43:20|39.83|39.55|39.81|39.53|39.83|39.55|39.81|39.53|6
1737942210000|2025-01-27 01:43:30|39.82|39.54|39.83|39.55|39.83|39.55|39.82|39.54|8
1737942220000|2025-01-27 01:43:40|39.84|39.56|39.83|39.55|39.84|39.56|39.83|39.55|2
1737942240000|2025-01-27 01:44:00|39.81|39.53|39.81|39.53|39.81|39.53|39.8|39.52|3
1737942250000|2025-01-27 01:44:10|39.79|39.51|39.75|39.47|39.79|39.51|39.74|39.46|5
1737942260000|2025-01-27 01:44:20|39.74|39.46|39.77|39.49|39.77|39.49|39.74|39.46|6
1737942270000|2025-01-27 01:44:30|39.78|39.5|39.75|39.47|39.78|39.5|39.75|39.47|3
1737942280000|2025-01-27 01:44:40|39.74|39.46|39.73|39.45|39.74|39.46|39.72|39.44|4
1737942290000|2025-01-27 01:44:50|39.74|39.46|39.73|39.45|39.74|39.46|39.7|39.42|9
1737942300000|2025-01-27 01:45:00|39.74|39.46|39.72|39.44|39.74|39.46|39.7|39.42|9
1737942310000|2025-01-27 01:45:10|39.73|39.45|39.72|39.44|39.73|39.45|39.71|39.43|8
1737942320000|2025-01-27 01:45:20|39.73|39.45|39.72|39.44|39.74|39.46|39.7|39.42|9
1737942330000|2025-01-27 01:45:30|39.73|39.45|39.72|39.44|39.73|39.45|39.71|39.43|4
1737942340000|2025-01-27 01:45:40|39.71|39.43|39.75|39.47|39.75|39.47|39.7|39.42|11
1737942350000|2025-01-27 01:45:50|39.74|39.46|39.72|39.44|39.74|39.46|39.72|39.44|3
1737942360000|2025-01-27 01:46:00|39.73|39.45|39.76|39.48|39.77|39.49|39.73|39.45|6
1737942370000|2025-01-27 01:46:10|39.75|39.47|39.78|39.5|39.78|39.5|39.74|39.46|6
1737942380000|2025-01-27 01:46:20|39.77|39.49|39.8|39.52|39.8|39.52|39.77|39.49|4
1737942390000|2025-01-27 01:46:30|39.79|39.51|39.79|39.51|39.8|39.52|39.79|39.51|3
1737942400000|2025-01-27 01:46:40|39.8|39.52|39.82|39.54|39.84|39.56|39.8|39.52|8
1737942410000|2025-01-27 01:46:50|39.83|39.55|39.82|39.54|39.84|39.56|39.82|39.54|4
1737942420000|2025-01-27 01:47:00|39.83|39.55|39.82|39.54|39.85|39.57|39.82|39.54|6
1737942430000|2025-01-27 01:47:10|39.84|39.56|39.83|39.55|39.84|39.56|39.82|39.54|4
1737942440000|2025-01-27 01:47:20|39.84|39.56|39.82|39.54|39.85|39.57|39.82|39.54|5
1737942450000|2025-01-27 01:47:30|39.81|39.53|39.83|39.55|39.84|39.56|39.79|39.51|8
1737942460000|2025-01-27 01:47:40|39.84|39.56|39.86|39.58|39.86|39.58|39.84|39.56|3
1737942470000|2025-01-27 01:47:50|39.87|39.59|39.87|39.59|39.87|39.59|39.87|39.59|1
1737942480000|2025-01-27 01:48:00|39.88|39.6|39.87|39.59|39.9|39.62|39.87|39.59|5
1737942490000|2025-01-27 01:48:10|39.86|39.58|39.86|39.58|39.87|39.59|39.85|39.57|9
1737942500000|2025-01-27 01:48:20|39.85|39.57|39.86|39.58|39.86|39.58|39.85|39.57|4
1737942510000|2025-01-27 01:48:30|39.85|39.57|39.83|39.55|39.85|39.57|39.82|39.54|7
1737942520000|2025-01-27 01:48:40|39.82|39.54|39.8|39.52|39.82|39.54|39.8|39.52|5
1737942530000|2025-01-27 01:48:50|39.81|39.53|39.82|39.54|39.82|39.54|39.81|39.53|2
1737942540000|2025-01-27 01:49:00|39.83|39.55|39.79|39.51|39.83|39.55|39.79|39.51|9
1737942550000|2025-01-27 01:49:10|39.8|39.52|39.81|39.53|39.82|39.54|39.8|39.52|4
1737942560000|2025-01-27 01:49:20|39.82|39.54|39.83|39.55|39.83|39.55|39.82|39.54|2
1737942570000|2025-01-27 01:49:30|39.84|39.56|39.86|39.58|39.86|39.58|39.84|39.56|3
1737942580000|2025-01-27 01:49:40|39.85|39.57|39.87|39.59|39.87|39.59|39.85|39.57|3
1737942590000|2025-01-27 01:49:50|39.88|39.6|39.88|39.6|39.89|39.61|39.87|39.59|5
1737942600000|2025-01-27 01:50:00|39.87|39.59|39.87|39.59|39.87|39.59|39.86|39.58|7
1737942610000|2025-01-27 01:50:10|39.85|39.57|39.86|39.58|39.87|39.59|39.85|39.57|4
1737942620000|2025-01-27 01:50:20|39.85|39.57|39.84|39.56|39.86|39.58|39.83|39.55|5
1737942630000|2025-01-27 01:50:30|39.85|39.57|39.84|39.56|39.85|39.57|39.84|39.56|2
1737942640000|2025-01-27 01:50:40|39.83|39.55|39.88|39.6|39.88|39.6|39.83|39.55|6
1737942650000|2025-01-27 01:50:50|39.89|39.61|39.92|39.64|39.93|39.65|39.89|39.61|6
1737942660000|2025-01-27 01:51:00|39.91|39.63|39.88|39.6|39.91|39.63|39.88|39.6|6
1737942670000|2025-01-27 01:51:10|39.89|39.61|39.93|39.65|39.93|39.65|39.88|39.6|9
1737942680000|2025-01-27 01:51:20|39.9|39.62|39.92|39.64|39.92|39.64|39.9|39.62|5
1737942690000|2025-01-27 01:51:30|39.91|39.63|39.92|39.64|39.92|39.64|39.91|39.63|6
1737942700000|2025-01-27 01:51:40|39.91|39.63|39.93|39.65|39.93|39.65|39.9|39.62|5
1737942710000|2025-01-27 01:51:50|39.94|39.66|39.94|39.66|39.94|39.66|39.94|39.66|1
1737942720000|2025-01-27 01:52:00|39.93|39.65|39.89|39.61|39.93|39.65|39.88|39.6|5
1737942730000|2025-01-27 01:52:10|39.9|39.62|39.9|39.62|39.9|39.62|39.89|39.61|3
1737942740000|2025-01-27 01:52:20|39.91|39.63|39.87|39.59|39.91|39.63|39.86|39.58|7
1737942750000|2025-01-27 01:52:30|39.85|39.57|39.85|39.57|39.87|39.59|39.84|39.56|6
1737942760000|2025-01-27 01:52:40|39.86|39.58|39.86|39.58|39.86|39.58|39.86|39.58|1
1737942770000|2025-01-27 01:52:50|39.84|39.56|39.85|39.57|39.85|39.57|39.84|39.56|2
1737942780000|2025-01-27 01:53:00|39.82|39.54|39.83|39.55|39.83|39.55|39.8|39.52|10
1737942800000|2025-01-27 01:53:20|39.84|39.56|39.83|39.55|39.84|39.56|39.82|39.54|5
1737942810000|2025-01-27 01:53:30|39.82|39.54|39.82|39.54|39.83|39.55|39.8|39.52|10
1737942820000|2025-01-27 01:53:40|39.83|39.55|39.83|39.55|39.83|39.55|39.81|39.53|4
1737942830000|2025-01-27 01:53:50|39.84|39.56|39.84|39.56|39.84|39.56|39.84|39.56|1
1737942840000|2025-01-27 01:54:00|39.82|39.54|39.77|39.49|39.82|39.54|39.77|39.49|10
1737942850000|2025-01-27 01:54:10|39.76|39.48|39.77|39.49|39.78|39.5|39.75|39.47|7
1737942860000|2025-01-27 01:54:20|39.76|39.48|39.78|39.5|39.78|39.5|39.75|39.47|5
1737942870000|2025-01-27 01:54:30|39.77|39.49|39.75|39.47|39.77|39.49|39.75|39.47|4
1737942880000|2025-01-27 01:54:40|39.76|39.48|39.77|39.49|39.77|39.49|39.76|39.48|2
1737942890000|2025-01-27 01:54:50|39.78|39.5|39.76|39.48|39.78|39.5|39.76|39.48|5
1737942900000|2025-01-27 01:55:00|39.75|39.47|39.71|39.43|39.75|39.47|39.71|39.43|11
1737942910000|2025-01-27 01:55:10|39.72|39.44|39.73|39.45|39.73|39.45|39.72|39.44|4
1737942920000|2025-01-27 01:55:20|39.74|39.46|39.73|39.45|39.74|39.46|39.73|39.45|2
1737942930000|2025-01-27 01:55:30|39.74|39.46|39.74|39.46|39.74|39.46|39.72|39.44|6
1737942940000|2025-01-27 01:55:40|39.73|39.45|39.73|39.45|39.73|39.45|39.73|39.45|1
1737942950000|2025-01-27 01:55:50|39.72|39.44|39.71|39.43|39.72|39.44|39.71|39.43|6
1737942960000|2025-01-27 01:56:00|39.72|39.44|39.74|39.46|39.74|39.46|39.72|39.44|3
1737942970000|2025-01-27 01:56:10|39.72|39.44|39.7|39.42|39.73|39.45|39.7|39.42|7
1737942980000|2025-01-27 01:56:20|39.71|39.43|39.7|39.42|39.71|39.43|39.7|39.42|2
1737942990000|2025-01-27 01:56:30|39.71|39.43|39.73|39.45|39.73|39.45|39.7|39.42|5
1737943000000|2025-01-27 01:56:40|39.74|39.46|39.73|39.45|39.74|39.46|39.72|39.44|10
1737943010000|2025-01-27 01:56:50|39.74|39.46|39.74|39.46|39.75|39.47|39.74|39.46|3
1737943020000|2025-01-27 01:57:00|39.73|39.45|39.72|39.44|39.73|39.45|39.72|39.44|4
1737943030000|2025-01-27 01:57:10|39.7|39.42|39.7|39.42|39.71|39.43|39.7|39.42|5
1737943040000|2025-01-27 01:57:20|39.69|39.41|39.66|39.38|39.69|39.41|39.65|39.37|5
1737943050000|2025-01-27 01:57:30|39.65|39.37|39.65|39.37|39.65|39.37|39.65|39.37|1
1737943070000|2025-01-27 01:57:50|39.64|39.36|39.64|39.36|39.64|39.36|39.64|39.36|1
1737943080000|2025-01-27 01:58:00|39.65|39.37|39.65|39.37|39.65|39.37|39.64|39.36|3
1737943090000|2025-01-27 01:58:10|39.64|39.36|39.67|39.39|39.67|39.39|39.64|39.36|6
1737943100000|2025-01-27 01:58:20|39.66|39.38|39.66|39.38|39.66|39.38|39.65|39.37|3
1737943110000|2025-01-27 01:58:30|39.67|39.39|39.68|39.4|39.69|39.41|39.67|39.39|6
1737943120000|2025-01-27 01:58:40|39.67|39.39|39.66|39.38|39.67|39.39|39.66|39.38|4
1737943130000|2025-01-27 01:58:50|39.67|39.39|39.67|39.39|39.67|39.39|39.67|39.39|1
1737943140000|2025-01-27 01:59:00|39.68|39.4|39.67|39.39|39.69|39.41|39.67|39.39|5
1737943150000|2025-01-27 01:59:10|39.66|39.38|39.66|39.38|39.66|39.38|39.65|39.37|3
1737943160000|2025-01-27 01:59:20|39.65|39.37|39.66|39.38|39.66|39.38|39.65|39.37|4
1737943170000|2025-01-27 01:59:30|39.67|39.39|39.66|39.38|39.67|39.39|39.66|39.38|2
1737943190000|2025-01-27 01:59:50|39.67|39.39|39.67|39.39|39.67|39.39|39.67|39.39|1
1737943200000|2025-01-27 02:00:00|39.66|39.38|39.64|39.36|39.66|39.38|39.64|39.36|7
1737943210000|2025-01-27 02:00:10|39.63|39.35|39.62|39.34|39.63|39.35|39.58|39.3|10
1737943220000|2025-01-27 02:00:20|39.6|39.32|39.62|39.34|39.63|39.35|39.6|39.32|7
1737943230000|2025-01-27 02:00:30|39.61|39.33|39.62|39.34|39.66|39.38|39.6|39.32|13
1737943240000|2025-01-27 02:00:40|39.61|39.33|39.57|39.29|39.61|39.33|39.55|39.27|9
1737943250000|2025-01-27 02:00:50|39.55|39.27|39.54|39.26|39.56|39.28|39.54|39.26|6
1737943260000|2025-01-27 02:01:00|39.52|39.24|39.53|39.25|39.56|39.28|39.52|39.24|7
1737943270000|2025-01-27 02:01:10|39.54|39.26|39.53|39.25|39.55|39.27|39.52|39.24|5
1737943280000|2025-01-27 02:01:20|39.54|39.26|39.54|39.26|39.56|39.28|39.52|39.24|10
1737943290000|2025-01-27 02:01:30|39.55|39.27|39.54|39.26|39.56|39.28|39.53|39.25|11
1737943300000|2025-01-27 02:01:40|39.55|39.27|39.53|39.25|39.55|39.27|39.52|39.24|12
1737943310000|2025-01-27 02:01:50|39.52|39.24|39.49|39.21|39.52|39.24|39.49|39.21|6
1737943320000|2025-01-27 02:02:00|39.48|39.2|39.41|39.13|39.5|39.22|39.41|39.13|11
1737943330000|2025-01-27 02:02:10|39.39|39.11|39.36|39.08|39.39|39.11|39.36|39.08|5
1737943340000|2025-01-27 02:02:20|39.35|39.07|39.35|39.07|39.37|39.09|39.35|39.07|5
1737943350000|2025-01-27 02:02:30|39.34|39.06|39.27|38.99|39.36|39.08|39.27|38.99|8
1737943360000|2025-01-27 02:02:40|39.26|38.98|39.19|38.91|39.26|38.98|39.18|38.9|11
1737943370000|2025-01-27 02:02:50|39.2|38.92|39.2|38.92|39.22|38.94|39.19|38.91|6
1737943380000|2025-01-27 02:03:00|39.21|38.93|39.25|38.97|39.28|39|39.21|38.93|13
1737943390000|2025-01-27 02:03:10|39.24|38.96|39.23|38.95|39.26|38.98|39.2|38.92|11
1737943400000|2025-01-27 02:03:20|39.25|38.97|39.28|39|39.28|39|39.23|38.95|9
1737943410000|2025-01-27 02:03:30|39.29|39.01|39.32|39.04|39.34|39.06|39.27|38.99|16
1737943420000|2025-01-27 02:03:40|39.34|39.06|39.28|39|39.36|39.08|39.28|39|10
1737943430000|2025-01-27 02:03:50|39.27|38.99|39.29|39.01|39.32|39.04|39.26|38.98|9
1737943440000|2025-01-27 02:04:00|39.3|39.02|39.34|39.06|39.35|39.07|39.29|39.01|8
1737943450000|2025-01-27 02:04:10|39.36|39.08|39.42|39.14|39.43|39.15|39.36|39.08|12
1737943460000|2025-01-27 02:04:20|39.43|39.15|39.47|39.19|39.48|39.2|39.43|39.15|9
1737943470000|2025-01-27 02:04:30|39.48|39.2|39.49|39.21|39.52|39.24|39.47|39.19|12
1737943480000|2025-01-27 02:04:40|39.51|39.23|39.51|39.23|39.55|39.27|39.5|39.22|14
1737943490000|2025-01-27 02:04:50|39.52|39.24|39.52|39.24|39.53|39.25|39.51|39.23|7
1737943500000|2025-01-27 02:05:00|39.5|39.22|39.51|39.23|39.51|39.23|39.48|39.2|9
1737943510000|2025-01-27 02:05:10|39.52|39.24|39.51|39.23|39.53|39.25|39.51|39.23|8
1737943520000|2025-01-27 02:05:20|39.5|39.22|39.54|39.26|39.54|39.26|39.5|39.22|10
1737943530000|2025-01-27 02:05:30|39.55|39.27|39.58|39.3|39.6|39.32|39.54|39.26|14
1737943540000|2025-01-27 02:05:40|39.56|39.28|39.59|39.31|39.6|39.32|39.56|39.28|11
1737943550000|2025-01-27 02:05:50|39.58|39.3|39.6|39.32|39.6|39.32|39.58|39.3|14
1737943560000|2025-01-27 02:06:00|39.59|39.31|39.62|39.34|39.62|39.34|39.59|39.31|10
1737943570000|2025-01-27 02:06:10|39.61|39.33|39.6|39.32|39.62|39.34|39.6|39.32|6
1737943580000|2025-01-27 02:06:20|39.61|39.33|39.61|39.33|39.61|39.33|39.58|39.3|15
1737943590000|2025-01-27 02:06:30|39.62|39.34|39.61|39.33|39.63|39.35|39.61|39.33|12
1737943600000|2025-01-27 02:06:40|39.62|39.34|39.58|39.3|39.63|39.35|39.57|39.29|14
1737943610000|2025-01-27 02:06:50|39.56|39.28|39.59|39.31|39.59|39.31|39.56|39.28|6
1737943620000|2025-01-27 02:07:00|39.58|39.3|39.54|39.26|39.59|39.31|39.54|39.26|13
1737943630000|2025-01-27 02:07:10|39.53|39.25|39.51|39.23|39.53|39.25|39.5|39.22|9
1737943640000|2025-01-27 02:07:20|39.52|39.24|39.48|39.2|39.54|39.26|39.48|39.2|14
1737943650000|2025-01-27 02:07:30|39.47|39.19|39.5|39.22|39.52|39.24|39.47|39.19|10
1737943660000|2025-01-27 02:07:40|39.49|39.21|39.49|39.21|39.5|39.22|39.46|39.18|9
1737943670000|2025-01-27 02:07:50|39.5|39.22|39.51|39.23|39.52|39.24|39.49|39.21|9
1737943680000|2025-01-27 02:08:00|39.5|39.22|39.42|39.14|39.5|39.22|39.42|39.14|11
1737943690000|2025-01-27 02:08:10|39.43|39.15|39.42|39.14|39.43|39.15|39.42|39.14|4
1737943700000|2025-01-27 02:08:20|39.41|39.13|39.46|39.18|39.46|39.18|39.41|39.13|8
1737943710000|2025-01-27 02:08:30|39.47|39.19|39.44|39.16|39.47|39.19|39.42|39.14|9
1737943720000|2025-01-27 02:08:40|39.43|39.15|39.43|39.15|39.43|39.15|39.42|39.14|5
1737943730000|2025-01-27 02:08:50|39.42|39.14|39.43|39.15|39.43|39.15|39.42|39.14|4
1737943740000|2025-01-27 02:09:00|39.44|39.16|39.41|39.13|39.47|39.19|39.41|39.13|9
1737943750000|2025-01-27 02:09:10|39.42|39.14|39.42|39.14|39.44|39.16|39.42|39.14|4
1737943760000|2025-01-27 02:09:20|39.43|39.15|39.45|39.17|39.45|39.17|39.43|39.15|9
1737943770000|2025-01-27 02:09:30|39.46|39.18|39.46|39.18|39.48|39.2|39.46|39.18|12
1737943780000|2025-01-27 02:09:40|39.47|39.19|39.46|39.18|39.47|39.19|39.45|39.17|6
1737943790000|2025-01-27 02:09:50|39.45|39.17|39.46|39.18|39.46|39.18|39.44|39.16|8
1737943800000|2025-01-27 02:10:00|39.44|39.16|39.38|39.1|39.44|39.16|39.38|39.1|12
1737943810000|2025-01-27 02:10:10|39.39|39.11|39.39|39.11|39.42|39.14|39.38|39.1|10
1737943820000|2025-01-27 02:10:20|39.38|39.1|39.43|39.15|39.43|39.15|39.38|39.1|12
1737943830000|2025-01-27 02:10:30|39.44|39.16|39.5|39.22|39.5|39.22|39.44|39.16|8
1737943840000|2025-01-27 02:10:40|39.51|39.23|39.53|39.25|39.53|39.25|39.49|39.21|10
1737943850000|2025-01-27 02:10:50|39.52|39.24|39.53|39.25|39.54|39.26|39.51|39.23|12
1737943860000|2025-01-27 02:11:00|39.55|39.27|39.54|39.26|39.56|39.28|39.53|39.25|8
1737943870000|2025-01-27 02:11:10|39.52|39.24|39.5|39.22|39.53|39.25|39.5|39.22|9
1737943880000|2025-01-27 02:11:20|39.51|39.23|39.47|39.19|39.51|39.23|39.47|39.19|8
1737943890000|2025-01-27 02:11:30|39.48|39.2|39.47|39.19|39.5|39.22|39.46|39.18|9
1737943900000|2025-01-27 02:11:40|39.48|39.2|39.52|39.24|39.52|39.24|39.47|39.19|12
1737943910000|2025-01-27 02:11:50|39.53|39.25|39.52|39.24|39.53|39.25|39.51|39.23|7
1737943920000|2025-01-27 02:12:00|39.53|39.25|39.55|39.27|39.55|39.27|39.52|39.24|7
1737943930000|2025-01-27 02:12:10|39.54|39.26|39.55|39.27|39.55|39.27|39.53|39.25|8
1737943940000|2025-01-27 02:12:20|39.56|39.28|39.57|39.29|39.58|39.3|39.55|39.27|12
1737943950000|2025-01-27 02:12:30|39.56|39.28|39.61|39.33|39.61|39.33|39.56|39.28|7
1737943960000|2025-01-27 02:12:40|39.6|39.32|39.62|39.34|39.62|39.34|39.6|39.32|7
1737943970000|2025-01-27 02:12:50|39.63|39.35|39.63|39.35|39.65|39.37|39.62|39.34|6
1737943980000|2025-01-27 02:13:00|39.62|39.34|39.62|39.34|39.63|39.35|39.6|39.32|8
1737943990000|2025-01-27 02:13:10|39.61|39.33|39.62|39.34|39.62|39.34|39.6|39.32|7
1737944000000|2025-01-27 02:13:20|39.6|39.32|39.63|39.35|39.64|39.36|39.59|39.31|9
1737944010000|2025-01-27 02:13:30|39.64|39.36|39.65|39.37|39.65|39.37|39.62|39.34|8
1737944020000|2025-01-27 02:13:40|39.66|39.38|39.65|39.37|39.67|39.39|39.64|39.36|10
1737944030000|2025-01-27 02:13:50|39.66|39.38|39.64|39.36|39.67|39.39|39.64|39.36|11
1737944040000|2025-01-27 02:14:00|39.65|39.37|39.64|39.36|39.66|39.38|39.63|39.35|8
1737944050000|2025-01-27 02:14:10|39.63|39.35|39.63|39.35|39.64|39.36|39.62|39.34|8
1737944060000|2025-01-27 02:14:20|39.62|39.34|39.63|39.35|39.64|39.36|39.62|39.34|4
1737944070000|2025-01-27 02:14:30|39.61|39.33|39.63|39.35|39.63|39.35|39.61|39.33|6
1737944080000|2025-01-27 02:14:40|39.62|39.34|39.65|39.37|39.65|39.37|39.61|39.33|7
1737944090000|2025-01-27 02:14:50|39.64|39.36|39.63|39.35|39.64|39.36|39.63|39.35|8
1737944100000|2025-01-27 02:15:00|39.61|39.33|39.67|39.39|39.67|39.39|39.61|39.33|3
1737944120000|2025-01-27 02:15:20|39.69|39.41|39.71|39.43|39.71|39.43|39.69|39.41|5
1737944130000|2025-01-27 02:15:30|39.72|39.44|39.7|39.42|39.72|39.44|39.68|39.4|7
1737944140000|2025-01-27 02:15:40|39.71|39.43|39.71|39.43|39.72|39.44|39.68|39.4|12
1737944150000|2025-01-27 02:15:50|39.7|39.42|39.7|39.42|39.72|39.44|39.7|39.42|8
1737944160000|2025-01-27 02:16:00|39.69|39.41|39.66|39.38|39.7|39.42|39.65|39.37|10
1737944170000|2025-01-27 02:16:10|39.65|39.37|39.6|39.32|39.65|39.37|39.6|39.32|8
1737944180000|2025-01-27 02:16:20|39.58|39.3|39.55|39.27|39.59|39.31|39.55|39.27|7
1737944190000|2025-01-27 02:16:30|39.54|39.26|39.57|39.29|39.58|39.3|39.54|39.26|13
1737944200000|2025-01-27 02:16:40|39.56|39.28|39.53|39.25|39.56|39.28|39.53|39.25|10
1737944210000|2025-01-27 02:16:50|39.54|39.26|39.54|39.26|39.55|39.27|39.52|39.24|9
1737944220000|2025-01-27 02:17:00|39.55|39.27|39.53|39.25|39.55|39.27|39.52|39.24|13
1737944230000|2025-01-27 02:17:10|39.54|39.26|39.53|39.25|39.55|39.27|39.52|39.24|6
1737944240000|2025-01-27 02:17:20|39.54|39.26|39.55|39.27|39.56|39.28|39.54|39.26|7
1737944250000|2025-01-27 02:17:30|39.52|39.24|39.53|39.25|39.56|39.28|39.52|39.24|7
1737944260000|2025-01-27 02:17:40|39.54|39.26|39.51|39.23|39.54|39.26|39.5|39.22|8
1737944270000|2025-01-27 02:17:50|39.5|39.22|39.5|39.22|39.51|39.23|39.48|39.2|9
1737944280000|2025-01-27 02:18:00|39.49|39.21|39.52|39.24|39.52|39.24|39.49|39.21|6
1737944290000|2025-01-27 02:18:10|39.5|39.22|39.5|39.22|39.5|39.22|39.47|39.19|10
1737944300000|2025-01-27 02:18:20|39.51|39.23|39.5|39.22|39.51|39.23|39.49|39.21|5
1737944310000|2025-01-27 02:18:30|39.51|39.23|39.52|39.24|39.52|39.24|39.51|39.23|2
1737944330000|2025-01-27 02:18:50|39.53|39.25|39.5|39.22|39.53|39.25|39.49|39.21|10
1737944340000|2025-01-27 02:19:00|39.51|39.23|39.5|39.22|39.51|39.23|39.46|39.18|13
1737944350000|2025-01-27 02:19:10|39.48|39.2|39.49|39.21|39.52|39.24|39.47|39.19|15
1737944360000|2025-01-27 02:19:20|39.5|39.22|39.43|39.15|39.51|39.23|39.42|39.14|10
1737944370000|2025-01-27 02:19:30|39.44|39.16|39.46|39.18|39.47|39.19|39.43|39.15|12
1737944380000|2025-01-27 02:19:40|39.47|39.19|39.45|39.17|39.47|39.19|39.44|39.16|7
1737944390000|2025-01-27 02:19:50|39.46|39.18|39.44|39.16|39.47|39.19|39.44|39.16|5
1737944400000|2025-01-27 02:20:00|39.45|39.17|39.47|39.19|39.48|39.2|39.45|39.17|11
1737944410000|2025-01-27 02:20:10|39.48|39.2|39.52|39.24|39.52|39.24|39.47|39.19|16
1737944420000|2025-01-27 02:20:20|39.53|39.25|39.53|39.25|39.54|39.26|39.51|39.23|10
1737944430000|2025-01-27 02:20:30|39.52|39.24|39.54|39.26|39.54|39.26|39.51|39.23|8
1737944440000|2025-01-27 02:20:40|39.55|39.27|39.56|39.28|39.56|39.28|39.53|39.25|9
1737944450000|2025-01-27 02:20:50|39.57|39.29|39.58|39.3|39.58|39.3|39.56|39.28|8
1737944460000|2025-01-27 02:21:00|39.56|39.28|39.51|39.23|39.57|39.29|39.51|39.23|12
1737944470000|2025-01-27 02:21:10|39.52|39.24|39.47|39.19|39.52|39.24|39.45|39.17|13
1737944480000|2025-01-27 02:21:20|39.48|39.2|39.45|39.17|39.48|39.2|39.44|39.16|13
1737944490000|2025-01-27 02:21:30|39.44|39.16|39.45|39.17|39.47|39.19|39.44|39.16|12
1737944500000|2025-01-27 02:21:40|39.46|39.18|39.47|39.19|39.47|39.19|39.45|39.17|9
1737944510000|2025-01-27 02:21:50|39.48|39.2|39.47|39.19|39.48|39.2|39.45|39.17|10
1737944520000|2025-01-27 02:22:00|39.48|39.2|39.55|39.27|39.55|39.27|39.48|39.2|9
1737944530000|2025-01-27 02:22:10|39.56|39.28|39.56|39.28|39.58|39.3|39.55|39.27|8
1737944540000|2025-01-27 02:22:20|39.57|39.29|39.56|39.28|39.57|39.29|39.54|39.26|7
1737944550000|2025-01-27 02:22:30|39.55|39.27|39.54|39.26|39.57|39.29|39.53|39.25|14
1737944580000|2025-01-27 02:23:00|39.61|39.33|39.61|39.33|39.63|39.35|39.61|39.33|6
1737944590000|2025-01-27 02:23:10|39.62|39.34|39.62|39.34|39.62|39.34|39.6|39.32|8
1737944600000|2025-01-27 02:23:20|39.61|39.33|39.61|39.33|39.61|39.33|39.58|39.3|9
1737944610000|2025-01-27 02:23:30|39.62|39.34|39.62|39.34|39.62|39.34|39.62|39.34|1
1737944620000|2025-01-27 02:23:40|39.61|39.33|39.62|39.34|39.62|39.34|39.61|39.33|2
1737944630000|2025-01-27 02:23:50|39.63|39.35|39.63|39.35|39.64|39.36|39.61|39.33|11
1737944640000|2025-01-27 02:24:00|39.64|39.36|39.63|39.35|39.64|39.36|39.62|39.34|11
1737944650000|2025-01-27 02:24:10|39.62|39.34|39.61|39.33|39.64|39.36|39.61|39.33|9
1737944660000|2025-01-27 02:24:20|39.62|39.34|39.63|39.35|39.64|39.36|39.62|39.34|8
1737944670000|2025-01-27 02:24:30|39.62|39.34|39.62|39.34|39.63|39.35|39.62|39.34|5
1737944680000|2025-01-27 02:24:40|39.63|39.35|39.6|39.32|39.63|39.35|39.6|39.32|5
1737944690000|2025-01-27 02:24:50|39.59|39.31|39.57|39.29|39.59|39.31|39.56|39.28|9
1737944700000|2025-01-27 02:25:00|39.59|39.31|39.53|39.25|39.59|39.31|39.52|39.24|13
1737944710000|2025-01-27 02:25:10|39.54|39.26|39.55|39.27|39.55|39.27|39.53|39.25|13
1737944720000|2025-01-27 02:25:20|39.56|39.28|39.54|39.26|39.56|39.28|39.53|39.25|6
1737944730000|2025-01-27 02:25:30|39.55|39.27|39.54|39.26|39.56|39.28|39.54|39.26|9
1737944740000|2025-01-27 02:25:40|39.55|39.27|39.54|39.26|39.56|39.28|39.52|39.24|7
1737944750000|2025-01-27 02:25:50|39.53|39.25|39.52|39.24|39.54|39.26|39.52|39.24|5
1737944770000|2025-01-27 02:26:10|39.53|39.25|39.54|39.26|39.55|39.27|39.53|39.25|8
1737944780000|2025-01-27 02:26:20|39.55|39.27|39.56|39.28|39.56|39.28|39.55|39.27|6
1737944790000|2025-01-27 02:26:30|39.57|39.29|39.55|39.27|39.58|39.3|39.55|39.27|6
1737944800000|2025-01-27 02:26:40|39.56|39.28|39.56|39.28|39.57|39.29|39.56|39.28|5
1737944810000|2025-01-27 02:26:50|39.55|39.27|39.53|39.25|39.55|39.27|39.53|39.25|5
1737944820000|2025-01-27 02:27:00|39.52|39.24|39.5|39.22|39.54|39.26|39.49|39.21|13
1737944830000|2025-01-27 02:27:10|39.51|39.23|39.52|39.24|39.52|39.24|39.5|39.22|6
1737944840000|2025-01-27 02:27:20|39.53|39.25|39.53|39.25|39.53|39.25|39.51|39.23|4
1737944850000|2025-01-27 02:27:30|39.52|39.24|39.54|39.26|39.54|39.26|39.52|39.24|3
1737944860000|2025-01-27 02:27:40|39.53|39.25|39.56|39.28|39.56|39.28|39.52|39.24|9
1737944870000|2025-01-27 02:27:50|39.55|39.27|39.54|39.26|39.56|39.28|39.53|39.25|8
1737944880000|2025-01-27 02:28:00|39.53|39.25|39.54|39.26|39.55|39.27|39.51|39.23|8
1737944890000|2025-01-27 02:28:10|39.55|39.27|39.54|39.26|39.55|39.27|39.52|39.24|7
1737944900000|2025-01-27 02:28:20|39.55|39.27|39.51|39.23|39.55|39.27|39.51|39.23|4
1737944910000|2025-01-27 02:28:30|39.52|39.24|39.55|39.27|39.55|39.27|39.52|39.24|6
1737944920000|2025-01-27 02:28:40|39.56|39.28|39.54|39.26|39.56|39.28|39.53|39.25|10
1737944930000|2025-01-27 02:28:50|39.53|39.25|39.52|39.24|39.54|39.26|39.51|39.23|6
1737944940000|2025-01-27 02:29:00|39.51|39.23|39.49|39.21|39.52|39.24|39.49|39.21|11
1737944950000|2025-01-27 02:29:10|39.48|39.2|39.48|39.2|39.49|39.21|39.47|39.19|8
1737944960000|2025-01-27 02:29:20|39.47|39.19|39.47|39.19|39.47|39.19|39.46|39.18|3
1737944970000|2025-01-27 02:29:30|39.46|39.18|39.45|39.17|39.46|39.18|39.45|39.17|2
1737944980000|2025-01-27 02:29:40|39.46|39.18|39.45|39.17|39.46|39.18|39.45|39.17|2
1737944990000|2025-01-27 02:29:50|39.46|39.18|39.46|39.18|39.46|39.18|39.46|39.18|1
1737945020000|2025-01-27 02:30:20|39.47|39.19|39.48|39.2|39.49|39.21|39.47|39.19|6
1737945030000|2025-01-27 02:30:30|39.46|39.18|39.48|39.2|39.5|39.22|39.46|39.18|13
1737945040000|2025-01-27 02:30:40|39.47|39.19|39.48|39.2|39.5|39.22|39.46|39.18|10
1737945050000|2025-01-27 02:30:50|39.47|39.19|39.45|39.17|39.48|39.2|39.44|39.16|9
1737945060000|2025-01-27 02:31:00|39.46|39.18|39.39|39.11|39.46|39.18|39.39|39.11|10
1737945070000|2025-01-27 02:31:10|39.37|39.09|39.39|39.11|39.41|39.13|39.37|39.09|10
1737945080000|2025-01-27 02:31:20|39.38|39.1|39.39|39.11|39.39|39.11|39.37|39.09|9
1737945090000|2025-01-27 02:31:30|39.38|39.1|39.37|39.09|39.38|39.1|39.36|39.08|4
1737945100000|2025-01-27 02:31:40|39.38|39.1|39.4|39.12|39.4|39.12|39.37|39.09|9
1737945110000|2025-01-27 02:31:50|39.41|39.13|39.4|39.12|39.41|39.13|39.39|39.11|7
1737945120000|2025-01-27 02:32:00|39.41|39.13|39.44|39.16|39.45|39.17|39.41|39.13|14
1737945130000|2025-01-27 02:32:10|39.42|39.14|39.4|39.12|39.44|39.16|39.4|39.12|7
1737945140000|2025-01-27 02:32:20|39.39|39.11|39.37|39.09|39.42|39.14|39.37|39.09|9
1737945150000|2025-01-27 02:32:30|39.38|39.1|39.37|39.09|39.38|39.1|39.36|39.08|5
1737945160000|2025-01-27 02:32:40|39.36|39.08|39.3|39.02|39.36|39.08|39.29|39.01|11
1737945170000|2025-01-27 02:32:50|39.31|39.03|39.34|39.06|39.36|39.08|39.31|39.03|16
1737945180000|2025-01-27 02:33:00|39.35|39.07|39.38|39.1|39.39|39.11|39.35|39.07|8
1737945190000|2025-01-27 02:33:10|39.39|39.11|39.39|39.11|39.43|39.15|39.39|39.11|12
1737945200000|2025-01-27 02:33:20|39.37|39.09|39.33|39.05|39.37|39.09|39.33|39.05|6
1737945210000|2025-01-27 02:33:30|39.32|39.04|39.32|39.04|39.33|39.05|39.31|39.03|9
1737945220000|2025-01-27 02:33:40|39.29|39.01|39.25|38.97|39.29|39.01|39.25|38.97|7
1737945230000|2025-01-27 02:33:50|39.26|38.98|39.26|38.98|39.27|38.99|39.24|38.96|13
1737945240000|2025-01-27 02:34:00|39.27|38.99|39.26|38.98|39.27|38.99|39.25|38.97|9
1737945250000|2025-01-27 02:34:10|39.27|38.99|39.27|38.99|39.28|39|39.26|38.98|9
1737945260000|2025-01-27 02:34:20|39.26|38.98|39.28|39|39.28|39|39.26|38.98|5
1737945270000|2025-01-27 02:34:30|39.29|39.01|39.34|39.06|39.34|39.06|39.29|39.01|10
1737945280000|2025-01-27 02:34:40|39.35|39.07|39.36|39.08|39.37|39.09|39.34|39.06|9
1737945290000|2025-01-27 02:34:50|39.37|39.09|39.36|39.08|39.37|39.09|39.36|39.08|4
1737945300000|2025-01-27 02:35:00|39.37|39.09|39.32|39.04|39.38|39.1|39.32|39.04|16
1737945310000|2025-01-27 02:35:10|39.33|39.05|39.34|39.06|39.36|39.08|39.32|39.04|8
1737945320000|2025-01-27 02:35:20|39.35|39.07|39.34|39.06|39.36|39.08|39.34|39.06|8
1737945330000|2025-01-27 02:35:30|39.33|39.05|39.36|39.08|39.37|39.09|39.33|39.05|5
1737945340000|2025-01-27 02:35:40|39.37|39.09|39.36|39.08|39.38|39.1|39.35|39.07|6
1737945350000|2025-01-27 02:35:50|39.35|39.07|39.34|39.06|39.35|39.07|39.33|39.05|6
1737945360000|2025-01-27 02:36:00|39.35|39.07|39.32|39.04|39.36|39.08|39.31|39.03|13
1737945370000|2025-01-27 02:36:10|39.31|39.03|39.3|39.02|39.33|39.05|39.29|39.01|8
1737945380000|2025-01-27 02:36:20|39.31|39.03|39.33|39.05|39.35|39.07|39.31|39.03|10
1737945390000|2025-01-27 02:36:30|39.32|39.04|39.33|39.05|39.33|39.05|39.31|39.03|6
1737945400000|2025-01-27 02:36:40|39.32|39.04|39.39|39.11|39.39|39.11|39.31|39.03|10
1737945410000|2025-01-27 02:36:50|39.4|39.12|39.41|39.13|39.43|39.15|39.4|39.12|8
1737945420000|2025-01-27 02:37:00|39.4|39.12|39.42|39.14|39.43|39.15|39.4|39.12|11
1737945430000|2025-01-27 02:37:10|39.43|39.15|39.43|39.15|39.44|39.16|39.43|39.15|3
1737945440000|2025-01-27 02:37:20|39.42|39.14|39.42|39.14|39.42|39.14|39.4|39.12|9
1737945450000|2025-01-27 02:37:30|39.41|39.13|39.38|39.1|39.42|39.14|39.37|39.09|8
1737945460000|2025-01-27 02:37:40|39.39|39.11|39.42|39.14|39.42|39.14|39.39|39.11|4
1737945470000|2025-01-27 02:37:50|39.43|39.15|39.43|39.15|39.45|39.17|39.43|39.15|5
1737945480000|2025-01-27 02:38:00|39.45|39.17|39.4|39.12|39.45|39.17|39.39|39.11|10
1737945490000|2025-01-27 02:38:10|39.39|39.11|39.38|39.1|39.41|39.13|39.38|39.1|8
1737945500000|2025-01-27 02:38:20|39.37|39.09|39.36|39.08|39.37|39.09|39.35|39.07|4
1737945520000|2025-01-27 02:38:40|39.41|39.13|39.45|39.17|39.45|39.17|39.41|39.13|5
1737945530000|2025-01-27 02:38:50|39.46|39.18|39.46|39.18|39.46|39.18|39.46|39.18|1
1737945540000|2025-01-27 02:39:00|39.47|39.19|39.46|39.18|39.48|39.2|39.43|39.15|15
1737945550000|2025-01-27 02:39:10|39.47|39.19|39.46|39.18|39.47|39.19|39.45|39.17|4
1737945560000|2025-01-27 02:39:20|39.47|39.19|39.41|39.13|39.47|39.19|39.4|39.12|11
1737945570000|2025-01-27 02:39:30|39.42|39.14|39.41|39.13|39.44|39.16|39.41|39.13|7
1737945580000|2025-01-27 02:39:40|39.42|39.14|39.42|39.14|39.42|39.14|39.39|39.11|9
1737945590000|2025-01-27 02:39:50|39.41|39.13|39.4|39.12|39.41|39.13|39.39|39.11|6
1737945600000|2025-01-27 02:40:00|39.41|39.13|39.4|39.12|39.41|39.13|39.37|39.09|8
1737945610000|2025-01-27 02:40:10|39.41|39.13|39.37|39.09|39.41|39.13|39.37|39.09|8
1737945620000|2025-01-27 02:40:20|39.38|39.1|39.43|39.15|39.43|39.15|39.38|39.1|7
1737945630000|2025-01-27 02:40:30|39.44|39.16|39.44|39.16|39.45|39.17|39.41|39.13|13
1737945640000|2025-01-27 02:40:40|39.45|39.17|39.47|39.19|39.47|39.19|39.43|39.15|11
1737945650000|2025-01-27 02:40:50|39.48|39.2|39.49|39.21|39.49|39.21|39.47|39.19|4
1737945660000|2025-01-27 02:41:00|39.5|39.22|39.48|39.2|39.54|39.26|39.48|39.2|10
1737945670000|2025-01-27 02:41:10|39.47|39.19|39.41|39.13|39.47|39.19|39.41|39.13|9
1737945680000|2025-01-27 02:41:20|39.43|39.15|39.5|39.22|39.5|39.22|39.42|39.14|10
1737945690000|2025-01-27 02:41:30|39.51|39.23|39.53|39.25|39.53|39.25|39.51|39.23|5
1737945700000|2025-01-27 02:41:40|39.54|39.26|39.55|39.27|39.55|39.27|39.53|39.25|8
1737945710000|2025-01-27 02:41:50|39.56|39.28|39.55|39.27|39.56|39.28|39.54|39.26|4
1737945720000|2025-01-27 02:42:00|39.54|39.26|39.53|39.25|39.54|39.26|39.49|39.21|12
1737945730000|2025-01-27 02:42:10|39.51|39.23|39.47|39.19|39.52|39.24|39.47|39.19|11
1737945740000|2025-01-27 02:42:20|39.48|39.2|39.48|39.2|39.48|39.2|39.47|39.19|3
1737945750000|2025-01-27 02:42:30|39.49|39.21|39.45|39.17|39.49|39.21|39.45|39.17|7
1737945760000|2025-01-27 02:42:40|39.44|39.16|39.47|39.19|39.47|39.19|39.44|39.16|6
1737945770000|2025-01-27 02:42:50|39.48|39.2|39.47|39.19|39.5|39.22|39.47|39.19|6
1737945780000|2025-01-27 02:43:00|39.48|39.2|39.49|39.21|39.49|39.21|39.47|39.19|8
1737945790000|2025-01-27 02:43:10|39.48|39.2|39.51|39.23|39.51|39.23|39.46|39.18|8
1737945800000|2025-01-27 02:43:20|39.5|39.22|39.51|39.23|39.51|39.23|39.5|39.22|2
1737945810000|2025-01-27 02:43:30|39.52|39.24|39.54|39.26|39.54|39.26|39.52|39.24|11
1737945820000|2025-01-27 02:43:40|39.55|39.27|39.52|39.24|39.55|39.27|39.52|39.24|7
1737945830000|2025-01-27 02:43:50|39.5|39.22|39.51|39.23|39.51|39.23|39.5|39.22|4
1737945840000|2025-01-27 02:44:00|39.52|39.24|39.52|39.24|39.54|39.26|39.52|39.24|7
1737945850000|2025-01-27 02:44:10|39.53|39.25|39.52|39.24|39.53|39.25|39.52|39.24|6
1737945860000|2025-01-27 02:44:20|39.51|39.23|39.51|39.23|39.52|39.24|39.49|39.21|9
1737945870000|2025-01-27 02:44:30|39.52|39.24|39.52|39.24|39.52|39.24|39.51|39.23|3
1737945880000|2025-01-27 02:44:40|39.51|39.23|39.5|39.22|39.53|39.25|39.5|39.22|5
1737945890000|2025-01-27 02:44:50|39.51|39.23|39.51|39.23|39.52|39.24|39.51|39.23|3
1737945900000|2025-01-27 02:45:00|39.52|39.24|39.49|39.21|39.53|39.25|39.49|39.21|6
1737945920000|2025-01-27 02:45:20|39.48|39.2|39.49|39.21|39.49|39.21|39.48|39.2|2
1737945930000|2025-01-27 02:45:30|39.48|39.2|39.49|39.21|39.5|39.22|39.47|39.19|12
1737945940000|2025-01-27 02:45:40|39.48|39.2|39.48|39.2|39.49|39.21|39.47|39.19|10
1737945950000|2025-01-27 02:45:50|39.47|39.19|39.47|39.19|39.47|39.19|39.45|39.17|9
1737945960000|2025-01-27 02:46:00|39.45|39.17|39.47|39.19|39.47|39.19|39.45|39.17|3
1737945970000|2025-01-27 02:46:10|39.46|39.18|39.46|39.18|39.49|39.21|39.46|39.18|8
1737945980000|2025-01-27 02:46:20|39.47|39.19|39.46|39.18|39.49|39.21|39.46|39.18|7
1737945990000|2025-01-27 02:46:30|39.48|39.2|39.49|39.21|39.5|39.22|39.48|39.2|6
1737946000000|2025-01-27 02:46:40|39.5|39.22|39.47|39.19|39.5|39.22|39.46|39.18|10
1737946010000|2025-01-27 02:46:50|39.48|39.2|39.49|39.21|39.5|39.22|39.47|39.19|6
1737946020000|2025-01-27 02:47:00|39.48|39.2|39.43|39.15|39.49|39.21|39.43|39.15|9
1737946030000|2025-01-27 02:47:10|39.44|39.16|39.41|39.13|39.44|39.16|39.41|39.13|8
1737946040000|2025-01-27 02:47:20|39.42|39.14|39.39|39.11|39.42|39.14|39.39|39.11|9
1737946050000|2025-01-27 02:47:30|39.4|39.12|39.37|39.09|39.41|39.13|39.37|39.09|6
1737946060000|2025-01-27 02:47:40|39.38|39.1|39.39|39.11|39.4|39.12|39.38|39.1|4
1737946070000|2025-01-27 02:47:50|39.4|39.12|39.42|39.14|39.42|39.14|39.39|39.11|8
1737946080000|2025-01-27 02:48:00|39.43|39.15|39.43|39.15|39.45|39.17|39.43|39.15|11
1737946090000|2025-01-27 02:48:10|39.44|39.16|39.44|39.16|39.44|39.16|39.42|39.14|12
1737946100000|2025-01-27 02:48:20|39.45|39.17|39.49|39.21|39.49|39.21|39.44|39.16|9
1737946110000|2025-01-27 02:48:30|39.5|39.22|39.47|39.19|39.5|39.22|39.46|39.18|6
1737946120000|2025-01-27 02:48:40|39.48|39.2|39.46|39.18|39.48|39.2|39.46|39.18|7
1737946130000|2025-01-27 02:48:50|39.45|39.17|39.43|39.15|39.45|39.17|39.43|39.15|10
1737946140000|2025-01-27 02:49:00|39.44|39.16|39.42|39.14|39.45|39.17|39.41|39.13|7
1737946150000|2025-01-27 02:49:10|39.41|39.13|39.4|39.12|39.41|39.13|39.39|39.11|6
1737946160000|2025-01-27 02:49:20|39.41|39.13|39.45|39.17|39.45|39.17|39.41|39.13|8
1737946170000|2025-01-27 02:49:30|39.44|39.16|39.41|39.13|39.44|39.16|39.41|39.13|10
1737946180000|2025-01-27 02:49:40|39.42|39.14|39.46|39.18|39.46|39.18|39.41|39.13|8
1737946190000|2025-01-27 02:49:50|39.45|39.17|39.45|39.17|39.45|39.17|39.43|39.15|5
1737946200000|2025-01-27 02:50:00|39.44|39.16|39.42|39.14|39.45|39.17|39.42|39.14|9
1737946210000|2025-01-27 02:50:10|39.43|39.15|39.48|39.2|39.48|39.2|39.43|39.15|10
1737946220000|2025-01-27 02:50:20|39.47|39.19|39.48|39.2|39.48|39.2|39.47|39.19|4
1737946230000|2025-01-27 02:50:30|39.49|39.21|39.51|39.23|39.51|39.23|39.49|39.21|7
1737946240000|2025-01-27 02:50:40|39.52|39.24|39.49|39.21|39.52|39.24|39.49|39.21|3
1737946250000|2025-01-27 02:50:50|39.48|39.2|39.48|39.2|39.5|39.22|39.48|39.2|5
1737946260000|2025-01-27 02:51:00|39.47|39.19|39.44|39.16|39.47|39.19|39.44|39.16|7
1737946270000|2025-01-27 02:51:10|39.43|39.15|39.4|39.12|39.43|39.15|39.4|39.12|6
1737946280000|2025-01-27 02:51:20|39.41|39.13|39.4|39.12|39.41|39.13|39.4|39.12|6
1737946290000|2025-01-27 02:51:30|39.39|39.11|39.38|39.1|39.4|39.12|39.37|39.09|8
1737946300000|2025-01-27 02:51:40|39.4|39.12|39.44|39.16|39.45|39.17|39.39|39.11|13
1737946310000|2025-01-27 02:51:50|39.43|39.15|39.44|39.16|39.45|39.17|39.43|39.15|8
1737946320000|2025-01-27 02:52:00|39.45|39.17|39.48|39.2|39.48|39.2|39.45|39.17|4
1737946330000|2025-01-27 02:52:10|39.45|39.17|39.47|39.19|39.48|39.2|39.45|39.17|3
1737946340000|2025-01-27 02:52:20|39.46|39.18|39.45|39.17|39.46|39.18|39.45|39.17|2
1737946350000|2025-01-27 02:52:30|39.46|39.18|39.45|39.17|39.46|39.18|39.45|39.17|2
1737946360000|2025-01-27 02:52:40|39.44|39.16|39.44|39.16|39.44|39.16|39.44|39.16|1
1737946370000|2025-01-27 02:52:50|39.43|39.15|39.44|39.16|39.46|39.18|39.43|39.15|6
1737946380000|2025-01-27 02:53:00|39.46|39.18|39.44|39.16|39.46|39.18|39.43|39.15|5
1737946390000|2025-01-27 02:53:10|39.42|39.14|39.42|39.14|39.42|39.14|39.42|39.14|1
1737946400000|2025-01-27 02:53:20|39.43|39.15|39.43|39.15|39.44|39.16|39.42|39.14|7
1737946410000|2025-01-27 02:53:30|39.45|39.17|39.45|39.17|39.45|39.17|39.44|39.16|7
1737946420000|2025-01-27 02:53:40|39.46|39.18|39.46|39.18|39.46|39.18|39.45|39.17|5
1737946430000|2025-01-27 02:53:50|39.45|39.17|39.47|39.19|39.47|39.19|39.45|39.17|6
1737946440000|2025-01-27 02:54:00|39.46|39.18|39.44|39.16|39.47|39.19|39.43|39.15|9
1737946450000|2025-01-27 02:54:10|39.45|39.17|39.46|39.18|39.47|39.19|39.44|39.16|9
1737946460000|2025-01-27 02:54:20|39.45|39.17|39.44|39.16|39.45|39.17|39.43|39.15|4
1737946470000|2025-01-27 02:54:30|39.45|39.17|39.45|39.17|39.45|39.17|39.44|39.16|3
1737946480000|2025-01-27 02:54:40|39.46|39.18|39.45|39.17|39.46|39.18|39.45|39.17|2
1737946490000|2025-01-27 02:54:50|39.46|39.18|39.45|39.17|39.46|39.18|39.45|39.17|2
1737946500000|2025-01-27 02:55:00|39.44|39.16|39.41|39.13|39.44|39.16|39.4|39.12|8
1737946510000|2025-01-27 02:55:10|39.39|39.11|39.39|39.11|39.39|39.11|39.39|39.11|1
1737946520000|2025-01-27 02:55:20|39.38|39.1|39.37|39.09|39.38|39.1|39.37|39.09|4
1737946530000|2025-01-27 02:55:30|39.38|39.1|39.38|39.1|39.38|39.1|39.37|39.09|3
1737946540000|2025-01-27 02:55:40|39.37|39.09|39.39|39.11|39.4|39.12|39.37|39.09|7
1737946550000|2025-01-27 02:55:50|39.4|39.12|39.39|39.11|39.4|39.12|39.39|39.11|2
1737946560000|2025-01-27 02:56:00|39.38|39.1|39.38|39.1|39.39|39.11|39.38|39.1|5
1737946570000|2025-01-27 02:56:10|39.37|39.09|39.35|39.07|39.38|39.1|39.35|39.07|5
1737946590000|2025-01-27 02:56:30|39.36|39.08|39.42|39.14|39.42|39.14|39.36|39.08|9
1737946600000|2025-01-27 02:56:40|39.41|39.13|39.41|39.13|39.42|39.14|39.41|39.13|3
1737946610000|2025-01-27 02:56:50|39.4|39.12|39.42|39.14|39.42|39.14|39.4|39.12|7
1737946620000|2025-01-27 02:57:00|39.41|39.13|39.39|39.11|39.42|39.14|39.38|39.1|9
1737946630000|2025-01-27 02:57:10|39.38|39.1|39.39|39.11|39.4|39.12|39.37|39.09|8
1737946640000|2025-01-27 02:57:20|39.38|39.1|39.35|39.07|39.38|39.1|39.35|39.07|4
1737946650000|2025-01-27 02:57:30|39.36|39.08|39.36|39.08|39.38|39.1|39.36|39.08|10
1737946660000|2025-01-27 02:57:40|39.35|39.07|39.34|39.06|39.35|39.07|39.33|39.05|6
1737946670000|2025-01-27 02:57:50|39.35|39.07|39.35|39.07|39.36|39.08|39.34|39.06|5
1737946680000|2025-01-27 02:58:00|39.37|39.09|39.35|39.07|39.37|39.09|39.35|39.07|7
1737946690000|2025-01-27 02:58:10|39.36|39.08|39.34|39.06|39.36|39.08|39.34|39.06|7
1737946700000|2025-01-27 02:58:20|39.35|39.07|39.35|39.07|39.36|39.08|39.34|39.06|7
1737946710000|2025-01-27 02:58:30|39.36|39.08|39.37|39.09|39.38|39.1|39.35|39.07|7
1737946720000|2025-01-27 02:58:40|39.38|39.1|39.35|39.07|39.38|39.1|39.35|39.07|4
1737946730000|2025-01-27 02:58:50|39.36|39.08|39.34|39.06|39.36|39.08|39.33|39.05|5
1737946740000|2025-01-27 02:59:00|39.35|39.07|39.35|39.07|39.36|39.08|39.35|39.07|3
1737946750000|2025-01-27 02:59:10|39.36|39.08|39.43|39.15|39.43|39.15|39.36|39.08|3
1737946760000|2025-01-27 02:59:20|39.42|39.14|39.42|39.14|39.43|39.15|39.41|39.13|6
1737946780000|2025-01-27 02:59:40|39.44|39.16|39.46|39.18|39.47|39.19|39.44|39.16|7
1737946790000|2025-01-27 02:59:50|39.45|39.17|39.47|39.19|39.48|39.2|39.45|39.17|4
1737946800000|2025-01-27 03:00:00|39.45|39.17|39.47|39.19|39.47|39.19|39.44|39.16|7
1737946810000|2025-01-27 03:00:10|39.46|39.18|39.47|39.19|39.48|39.2|39.45|39.17|5
1737946820000|2025-01-27 03:00:20|39.48|39.2|39.48|39.2|39.48|39.2|39.46|39.18|9
1737946830000|2025-01-27 03:00:30|39.49|39.21|39.46|39.18|39.49|39.21|39.46|39.18|6
1737946840000|2025-01-27 03:00:40|39.45|39.17|39.48|39.2|39.48|39.2|39.45|39.17|6
1737946850000|2025-01-27 03:00:50|39.49|39.21|39.5|39.22|39.5|39.22|39.49|39.21|6
1737946860000|2025-01-27 03:01:00|39.51|39.23|39.49|39.21|39.51|39.23|39.47|39.19|11
1737946870000|2025-01-27 03:01:10|39.48|39.2|39.43|39.15|39.49|39.21|39.43|39.15|6
1737946880000|2025-01-27 03:01:20|39.44|39.16|39.46|39.18|39.46|39.18|39.42|39.14|11
1737946890000|2025-01-27 03:01:30|39.45|39.17|39.42|39.14|39.46|39.18|39.41|39.13|10
1737946900000|2025-01-27 03:01:40|39.41|39.13|39.43|39.15|39.44|39.16|39.39|39.11|14
1737946910000|2025-01-27 03:01:50|39.44|39.16|39.47|39.19|39.48|39.2|39.44|39.16|12
1737946920000|2025-01-27 03:02:00|39.48|39.2|39.5|39.22|39.5|39.22|39.48|39.2|9
1737946930000|2025-01-27 03:02:10|39.51|39.23|39.47|39.19|39.52|39.24|39.47|39.19|9
1737946940000|2025-01-27 03:02:20|39.49|39.21|39.46|39.18|39.49|39.21|39.44|39.16|9
1737946950000|2025-01-27 03:02:30|39.47|39.19|39.48|39.2|39.48|39.2|39.46|39.18|8
1737946960000|2025-01-27 03:02:40|39.49|39.21|39.48|39.2|39.49|39.21|39.46|39.18|11
1737946970000|2025-01-27 03:02:50|39.49|39.21|39.52|39.24|39.52|39.24|39.48|39.2|6
1737946980000|2025-01-27 03:03:00|39.51|39.23|39.46|39.18|39.51|39.23|39.45|39.17|11
1737946990000|2025-01-27 03:03:10|39.47|39.19|39.45|39.17|39.48|39.2|39.45|39.17|5
1737947000000|2025-01-27 03:03:20|39.47|39.19|39.51|39.23|39.51|39.23|39.47|39.19|8
1737947010000|2025-01-27 03:03:30|39.5|39.22|39.5|39.22|39.51|39.23|39.5|39.22|7
1737947020000|2025-01-27 03:03:40|39.51|39.23|39.52|39.24|39.52|39.24|39.51|39.23|4
1737947030000|2025-01-27 03:03:50|39.53|39.25|39.55|39.27|39.55|39.27|39.52|39.24|16
1737947040000|2025-01-27 03:04:00|39.56|39.28|39.54|39.26|39.56|39.28|39.53|39.25|7
1737947050000|2025-01-27 03:04:10|39.55|39.27|39.54|39.26|39.55|39.27|39.54|39.26|6
1737947060000|2025-01-27 03:04:20|39.55|39.27|39.55|39.27|39.56|39.28|39.54|39.26|8
1737947070000|2025-01-27 03:04:30|39.56|39.28|39.59|39.31|39.59|39.31|39.56|39.28|8
1737947080000|2025-01-27 03:04:40|39.61|39.33|39.62|39.34|39.63|39.35|39.61|39.33|4
1737947090000|2025-01-27 03:04:50|39.63|39.35|39.62|39.34|39.63|39.35|39.62|39.34|4
1737947100000|2025-01-27 03:05:00|39.63|39.35|39.63|39.35|39.64|39.36|39.62|39.34|12
1737947110000|2025-01-27 03:05:10|39.62|39.34|39.63|39.35|39.64|39.36|39.62|39.34|8
1737947120000|2025-01-27 03:05:20|39.62|39.34|39.63|39.35|39.64|39.36|39.61|39.33|9
1737947130000|2025-01-27 03:05:30|39.64|39.36|39.62|39.34|39.65|39.37|39.62|39.34|7
1737947140000|2025-01-27 03:05:40|39.64|39.36|39.62|39.34|39.64|39.36|39.61|39.33|7
1737947150000|2025-01-27 03:05:50|39.61|39.33|39.62|39.34|39.63|39.35|39.61|39.33|8
1737947160000|2025-01-27 03:06:00|39.61|39.33|39.62|39.34|39.62|39.34|39.61|39.33|2
1737947170000|2025-01-27 03:06:10|39.61|39.33|39.62|39.34|39.62|39.34|39.61|39.33|4
1737947180000|2025-01-27 03:06:20|39.63|39.35|39.63|39.35|39.64|39.36|39.63|39.35|3
1737947190000|2025-01-27 03:06:30|39.62|39.34|39.59|39.31|39.63|39.35|39.59|39.31|8
1737947200000|2025-01-27 03:06:40|39.58|39.3|39.59|39.31|39.59|39.31|39.57|39.29|8
1737947210000|2025-01-27 03:06:50|39.58|39.3|39.59|39.31|39.59|39.31|39.58|39.3|4
1737947220000|2025-01-27 03:07:00|39.58|39.3|39.58|39.3|39.6|39.32|39.57|39.29|12
1737947230000|2025-01-27 03:07:10|39.59|39.31|39.6|39.32|39.6|39.32|39.59|39.31|6
1737947240000|2025-01-27 03:07:20|39.59|39.31|39.59|39.31|39.6|39.32|39.58|39.3|5
1737947250000|2025-01-27 03:07:30|39.58|39.3|39.65|39.37|39.65|39.37|39.58|39.3|13
1737947260000|2025-01-27 03:07:40|39.64|39.36|39.63|39.35|39.65|39.37|39.63|39.35|6
1737947270000|2025-01-27 03:07:50|39.65|39.37|39.64|39.36|39.65|39.37|39.62|39.34|6
1737947280000|2025-01-27 03:08:00|39.63|39.35|39.64|39.36|39.64|39.36|39.61|39.33|8
1737947290000|2025-01-27 03:08:10|39.65|39.37|39.66|39.38|39.66|39.38|39.65|39.37|2
1737947300000|2025-01-27 03:08:20|39.65|39.37|39.65|39.37|39.66|39.38|39.65|39.37|3
1737947310000|2025-01-27 03:08:30|39.66|39.38|39.67|39.39|39.67|39.39|39.66|39.38|2
1737947320000|2025-01-27 03:08:40|39.66|39.38|39.66|39.38|39.66|39.38|39.66|39.38|1
1737947340000|2025-01-27 03:09:00|39.65|39.37|39.66|39.38|39.66|39.38|39.65|39.37|2
1737947350000|2025-01-27 03:09:10|39.67|39.39|39.65|39.37|39.67|39.39|39.65|39.37|8
1737947370000|2025-01-27 03:09:30|39.66|39.38|39.65|39.37|39.66|39.38|39.65|39.37|4
1737947380000|2025-01-27 03:09:40|39.64|39.36|39.66|39.38|39.66|39.38|39.64|39.36|5
1737947390000|2025-01-27 03:09:50|39.67|39.39|39.68|39.4|39.68|39.4|39.67|39.39|2
1737947400000|2025-01-27 03:10:00|39.66|39.38|39.66|39.38|39.66|39.38|39.65|39.37|3
1737947410000|2025-01-27 03:10:10|39.65|39.37|39.66|39.38|39.66|39.38|39.65|39.37|4
1737947440000|2025-01-27 03:10:40|39.67|39.39|39.66|39.38|39.68|39.4|39.66|39.38|6
1737947450000|2025-01-27 03:10:50|39.67|39.39|39.69|39.41|39.69|39.41|39.66|39.38|7
1737947470000|2025-01-27 03:11:10|39.68|39.4|39.68|39.4|39.68|39.4|39.68|39.4|1
1737947480000|2025-01-27 03:11:20|39.69|39.41|39.69|39.41|39.69|39.41|39.68|39.4|5
1737947490000|2025-01-27 03:11:30|39.68|39.4|39.71|39.43|39.71|39.43|39.68|39.4|6
1737947500000|2025-01-27 03:11:40|39.72|39.44|39.71|39.43|39.73|39.45|39.71|39.43|4
1737947510000|2025-01-27 03:11:50|39.72|39.44|39.73|39.45|39.74|39.46|39.72|39.44|4
1737947520000|2025-01-27 03:12:00|39.74|39.46|39.75|39.47|39.75|39.47|39.73|39.45|6
1737947530000|2025-01-27 03:12:10|39.77|39.49|39.8|39.52|39.81|39.53|39.77|39.49|10
1737947540000|2025-01-27 03:12:20|39.81|39.53|39.83|39.55|39.84|39.56|39.8|39.52|7
1737947550000|2025-01-27 03:12:30|39.84|39.56|39.83|39.55|39.84|39.56|39.83|39.55|2
1737947560000|2025-01-27 03:12:40|39.84|39.56|39.83|39.55|39.84|39.56|39.83|39.55|2
1737947570000|2025-01-27 03:12:50|39.84|39.56|39.85|39.57|39.86|39.58|39.84|39.56|8
1737947580000|2025-01-27 03:13:00|39.84|39.56|39.82|39.54|39.84|39.56|39.82|39.54|3
1737947590000|2025-01-27 03:13:10|39.81|39.53|39.8|39.52|39.81|39.53|39.78|39.5|8
1737947600000|2025-01-27 03:13:20|39.81|39.53|39.79|39.51|39.81|39.53|39.79|39.51|3
1737947610000|2025-01-27 03:13:30|39.8|39.52|39.79|39.51|39.8|39.52|39.78|39.5|7
1737947620000|2025-01-27 03:13:40|39.8|39.52|39.79|39.51|39.8|39.52|39.79|39.51|6
1737947630000|2025-01-27 03:13:50|39.8|39.52|39.8|39.52|39.8|39.52|39.79|39.51|3
1737947640000|2025-01-27 03:14:00|39.79|39.51|39.8|39.52|39.8|39.52|39.78|39.5|6
1737947650000|2025-01-27 03:14:10|39.79|39.51|39.8|39.52|39.8|39.52|39.78|39.5|4
1737947660000|2025-01-27 03:14:20|39.79|39.51|39.79|39.51|39.79|39.51|39.79|39.51|1
1737947670000|2025-01-27 03:14:30|39.8|39.52|39.81|39.53|39.81|39.53|39.8|39.52|2
1737947680000|2025-01-27 03:14:40|39.82|39.54|39.82|39.54|39.82|39.54|39.82|39.54|1
1737947690000|2025-01-27 03:14:50|39.83|39.55|39.83|39.55|39.83|39.55|39.83|39.55|1
1737947700000|2025-01-27 03:15:00|39.82|39.54|39.87|39.59|39.88|39.6|39.81|39.53|6
1737947730000|2025-01-27 03:15:30|39.88|39.6|39.89|39.61|39.89|39.61|39.88|39.6|2
1737947740000|2025-01-27 03:15:40|39.9|39.62|39.88|39.6|39.9|39.62|39.88|39.6|4
1737947750000|2025-01-27 03:15:50|39.87|39.59|39.88|39.6|39.88|39.6|39.87|39.59|2
1737947760000|2025-01-27 03:16:00|39.87|39.59|39.86|39.58|39.88|39.6|39.85|39.57|8
1737947770000|2025-01-27 03:16:10|39.85|39.57|39.83|39.55|39.85|39.57|39.83|39.55|5
1737947780000|2025-01-27 03:16:20|39.84|39.56|39.83|39.55|39.84|39.56|39.83|39.55|6
1737947790000|2025-01-27 03:16:30|39.84|39.56|39.83|39.55|39.84|39.56|39.83|39.55|2
1737947800000|2025-01-27 03:16:40|39.84|39.56|39.85|39.57|39.86|39.58|39.84|39.56|6
1737947820000|2025-01-27 03:17:00|39.84|39.56|39.85|39.57|39.85|39.57|39.84|39.56|4
1737947840000|2025-01-27 03:17:20|39.87|39.59|39.86|39.58|39.87|39.59|39.86|39.58|2
1737947850000|2025-01-27 03:17:30|39.85|39.57|39.85|39.57|39.85|39.57|39.85|39.57|1
1737947860000|2025-01-27 03:17:40|39.86|39.58|39.85|39.57|39.86|39.58|39.85|39.57|2
1737947870000|2025-01-27 03:17:50|39.86|39.58|39.86|39.58|39.86|39.58|39.86|39.58|1
1737947890000|2025-01-27 03:18:10|39.87|39.59|39.91|39.63|39.91|39.63|39.87|39.59|8
1737947900000|2025-01-27 03:18:20|39.92|39.64|39.92|39.64|39.93|39.65|39.92|39.64|3
1737947920000|2025-01-27 03:18:40|39.89|39.61|39.9|39.62|39.9|39.62|39.88|39.6|4
1737947930000|2025-01-27 03:18:50|39.94|39.66|39.95|39.67|39.96|39.68|39.94|39.66|8
1737947940000|2025-01-27 03:19:00|39.96|39.68|39.95|39.67|39.96|39.68|39.94|39.66|4
1737947950000|2025-01-27 03:19:10|39.96|39.68|39.95|39.67|39.96|39.68|39.94|39.66|6
1737947960000|2025-01-27 03:19:20|39.96|39.68|39.95|39.67|39.96|39.68|39.95|39.67|4
1737947990000|2025-01-27 03:19:50|39.96|39.68|39.97|39.69|39.98|39.7|39.95|39.67|5
1737948000000|2025-01-27 03:20:00|39.96|39.68|39.97|39.69|39.97|39.69|39.96|39.68|2
1737948010000|2025-01-27 03:20:10|39.98|39.7|39.98|39.7|39.98|39.7|39.97|39.69|3
1737948020000|2025-01-27 03:20:20|39.99|39.71|40.01|39.73|40.01|39.73|39.98|39.7|6
1737948030000|2025-01-27 03:20:30|40.02|39.74|40.03|39.75|40.03|39.75|40.02|39.74|4
1737948040000|2025-01-27 03:20:40|40.02|39.74|40.05|39.77|40.05|39.77|40.02|39.74|6
1737948050000|2025-01-27 03:20:50|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1737948060000|2025-01-27 03:21:00|40.07|39.79|40.08|39.8|40.08|39.8|40.06|39.78|6
1737948070000|2025-01-27 03:21:10|40.07|39.79|40.1|39.82|40.1|39.82|40.06|39.78|11
1737948080000|2025-01-27 03:21:20|40.11|39.83|40.08|39.8|40.11|39.83|40.08|39.8|6
1737948100000|2025-01-27 03:21:40|40.11|39.83|40.13|39.85|40.13|39.85|40.11|39.83|5
1737948110000|2025-01-27 03:21:50|40.15|39.87|40.14|39.86|40.15|39.87|40.14|39.86|4
1737948120000|2025-01-27 03:22:00|40.13|39.85|40.11|39.83|40.13|39.85|40.1|39.82|5
1737948130000|2025-01-27 03:22:10|40.12|39.84|40.11|39.83|40.12|39.84|40.1|39.82|4
1737948140000|2025-01-27 03:22:20|40.12|39.84|40.15|39.87|40.15|39.87|40.11|39.83|4
1737948150000|2025-01-27 03:22:30|40.16|39.88|40.17|39.89|40.18|39.9|40.16|39.88|4
1737948160000|2025-01-27 03:22:40|40.16|39.88|40.15|39.87|40.17|39.89|40.15|39.87|6
1737948170000|2025-01-27 03:22:50|40.16|39.88|40.19|39.91|40.19|39.91|40.16|39.88|4
1737948180000|2025-01-27 03:23:00|40.2|39.92|40.19|39.91|40.21|39.93|40.19|39.91|6
1737948190000|2025-01-27 03:23:10|40.2|39.92|40.2|39.92|40.21|39.93|40.2|39.92|3
1737948200000|2025-01-27 03:23:20|40.21|39.93|40.18|39.9|40.21|39.93|40.18|39.9|4
1737948210000|2025-01-27 03:23:30|40.17|39.89|40.17|39.89|40.18|39.9|40.15|39.87|9
1737948220000|2025-01-27 03:23:40|40.18|39.9|40.2|39.92|40.21|39.93|40.18|39.9|4
1737948230000|2025-01-27 03:23:50|40.21|39.93|40.19|39.91|40.21|39.93|40.19|39.91|6
1737948240000|2025-01-27 03:24:00|40.22|39.94|40.19|39.91|40.22|39.94|40.19|39.91|8
1737948250000|2025-01-27 03:24:10|40.17|39.89|40.14|39.86|40.18|39.9|40.14|39.86|10
1737948260000|2025-01-27 03:24:20|40.15|39.87|40.14|39.86|40.15|39.87|40.14|39.86|2
1737948270000|2025-01-27 03:24:30|40.13|39.85|40.12|39.84|40.13|39.85|40.12|39.84|2
1737948280000|2025-01-27 03:24:40|40.13|39.85|40.12|39.84|40.13|39.85|40.12|39.84|6
1737948290000|2025-01-27 03:24:50|40.13|39.85|40.14|39.86|40.14|39.86|40.12|39.84|4
1737948300000|2025-01-27 03:25:00|40.13|39.85|40.13|39.85|40.15|39.87|40.13|39.85|7
1737948310000|2025-01-27 03:25:10|40.12|39.84|40.13|39.85|40.14|39.86|40.12|39.84|6
1737948320000|2025-01-27 03:25:20|40.14|39.86|40.13|39.85|40.14|39.86|40.13|39.85|2
1737948330000|2025-01-27 03:25:30|40.14|39.86|40.12|39.84|40.14|39.86|40.12|39.84|3
1737948340000|2025-01-27 03:25:40|40.13|39.85|40.12|39.84|40.13|39.85|40.12|39.84|2
1737948350000|2025-01-27 03:25:50|40.1|39.82|40.11|39.83|40.11|39.83|40.09|39.81|8
1737948360000|2025-01-27 03:26:00|40.1|39.82|40.09|39.81|40.1|39.82|40.08|39.8|5
1737948370000|2025-01-27 03:26:10|40.1|39.82|40.09|39.81|40.1|39.82|40.09|39.81|6
1737948380000|2025-01-27 03:26:20|40.11|39.83|40.1|39.82|40.11|39.83|40.1|39.82|2
1737948390000|2025-01-27 03:26:30|40.09|39.81|40.08|39.8|40.09|39.81|40.08|39.8|4
1737948410000|2025-01-27 03:26:50|40.06|39.78|40.06|39.78|40.06|39.78|40.05|39.77|3
1737948420000|2025-01-27 03:27:00|40.07|39.79|40.07|39.79|40.08|39.8|40.07|39.79|3
1737948430000|2025-01-27 03:27:10|40.06|39.78|40.06|39.78|40.06|39.78|40.05|39.77|5
1737948440000|2025-01-27 03:27:20|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|2
1737948450000|2025-01-27 03:27:30|40.07|39.79|40.05|39.77|40.07|39.79|40.05|39.77|2
1737948460000|2025-01-27 03:27:40|40.06|39.78|40.06|39.78|40.06|39.78|40.05|39.77|7
1737948480000|2025-01-27 03:28:00|40.07|39.79|40.07|39.79|40.07|39.79|40.07|39.79|1
1737948490000|2025-01-27 03:28:10|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1737948500000|2025-01-27 03:28:20|40.07|39.79|40.09|39.81|40.09|39.81|40.07|39.79|3
1737948510000|2025-01-27 03:28:30|40.1|39.82|40.1|39.82|40.1|39.82|40.1|39.82|1
1737948520000|2025-01-27 03:28:40|40.11|39.83|40.09|39.81|40.11|39.83|40.09|39.81|5
1737948530000|2025-01-27 03:28:50|40.1|39.82|40.09|39.81|40.1|39.82|40.09|39.81|2
1737948540000|2025-01-27 03:29:00|40.08|39.8|40.11|39.83|40.11|39.83|40.08|39.8|4
1737948550000|2025-01-27 03:29:10|40.12|39.84|40.15|39.87|40.15|39.87|40.12|39.84|4
1737948570000|2025-01-27 03:29:30|40.16|39.88|40.17|39.89|40.17|39.89|40.16|39.88|2
1737948580000|2025-01-27 03:29:40|40.15|39.87|40.14|39.86|40.15|39.87|40.13|39.85|4
1737948590000|2025-01-27 03:29:50|40.15|39.87|40.17|39.89|40.17|39.89|40.15|39.87|7
1737948600000|2025-01-27 03:30:00|40.15|39.87|40.14|39.86|40.16|39.88|40.13|39.85|10
1737948610000|2025-01-27 03:30:10|40.15|39.87|40.13|39.85|40.15|39.87|40.13|39.85|10
1737948620000|2025-01-27 03:30:20|40.12|39.84|40.11|39.83|40.13|39.85|40.11|39.83|4
1737948630000|2025-01-27 03:30:30|40.12|39.84|40.1|39.82|40.12|39.84|40.1|39.82|7
1737948640000|2025-01-27 03:30:40|40.07|39.79|40.07|39.79|40.07|39.79|40.07|39.79|1
1737948650000|2025-01-27 03:30:50|40.05|39.77|40.05|39.77|40.06|39.78|40.04|39.76|5
1737948660000|2025-01-27 03:31:00|40.06|39.78|40.06|39.78|40.08|39.8|40.05|39.77|9
1737948670000|2025-01-27 03:31:10|40.07|39.79|40.07|39.79|40.09|39.81|40.06|39.78|11
1737948680000|2025-01-27 03:31:20|40.08|39.8|40.1|39.82|40.1|39.82|40.08|39.8|4
1737948690000|2025-01-27 03:31:30|40.09|39.81|40.06|39.78|40.09|39.81|40.06|39.78|6
1737948700000|2025-01-27 03:31:40|40.05|39.77|40.03|39.75|40.05|39.77|40.03|39.75|5
1737948710000|2025-01-27 03:31:50|40.02|39.74|40.02|39.74|40.04|39.76|40.02|39.74|5
1737948720000|2025-01-27 03:32:00|40.04|39.76|40.04|39.76|40.05|39.77|40.04|39.76|3
1737948730000|2025-01-27 03:32:10|40.03|39.75|40.02|39.74|40.03|39.75|40.02|39.74|2
1737948740000|2025-01-27 03:32:20|40.01|39.73|40|39.72|40.02|39.74|39.99|39.71|6
1737948750000|2025-01-27 03:32:30|39.99|39.71|40|39.72|40|39.72|39.99|39.71|2
1737948760000|2025-01-27 03:32:40|39.99|39.71|40.01|39.73|40.02|39.74|39.99|39.71|5
1737948770000|2025-01-27 03:32:50|40.02|39.74|40.02|39.74|40.03|39.75|40.02|39.74|5
1737948790000|2025-01-27 03:33:10|40.01|39.73|40.01|39.73|40.01|39.73|40|39.72|3
1737948800000|2025-01-27 03:33:20|40|39.72|40|39.72|40.01|39.73|40|39.72|3
1737948810000|2025-01-27 03:33:30|40.01|39.73|40.01|39.73|40.03|39.75|40.01|39.73|5
1737948820000|2025-01-27 03:33:40|40|39.72|40|39.72|40.02|39.74|40|39.72|7
1737948830000|2025-01-27 03:33:50|40.02|39.74|40.01|39.73|40.03|39.75|40.01|39.73|4
1737948840000|2025-01-27 03:34:00|40|39.72|40.03|39.75|40.03|39.75|39.99|39.71|7
1737948850000|2025-01-27 03:34:10|40.04|39.76|40.03|39.75|40.04|39.76|40.03|39.75|2
1737948860000|2025-01-27 03:34:20|40.02|39.74|40.03|39.75|40.03|39.75|40.01|39.73|8
1737948870000|2025-01-27 03:34:30|40.04|39.76|40.02|39.74|40.05|39.77|40.02|39.74|5
1737948880000|2025-01-27 03:34:40|40.05|39.77|40.05|39.77|40.06|39.78|40.04|39.76|11
1737948890000|2025-01-27 03:34:50|40.04|39.76|40.07|39.79|40.07|39.79|40.04|39.76|11
1737948900000|2025-01-27 03:35:00|40.06|39.78|40.04|39.76|40.06|39.78|40.03|39.75|6
1737948910000|2025-01-27 03:35:10|40.03|39.75|40.06|39.78|40.06|39.78|40.03|39.75|7
1737948920000|2025-01-27 03:35:20|40.05|39.77|40.07|39.79|40.07|39.79|40.05|39.77|5
1737948930000|2025-01-27 03:35:30|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1737948940000|2025-01-27 03:35:40|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|2
1737948950000|2025-01-27 03:35:50|40.07|39.79|40.06|39.78|40.08|39.8|40.06|39.78|4
1737948960000|2025-01-27 03:36:00|40.07|39.79|40.09|39.81|40.09|39.81|40.07|39.79|5
1737948980000|2025-01-27 03:36:20|40.08|39.8|40.08|39.8|40.09|39.81|40.08|39.8|3
1737948990000|2025-01-27 03:36:30|40.09|39.81|40.06|39.78|40.09|39.81|40.06|39.78|12
1737949000000|2025-01-27 03:36:40|40.08|39.8|40.1|39.82|40.1|39.82|40.06|39.78|6
1737949010000|2025-01-27 03:36:50|40.09|39.81|40.09|39.81|40.09|39.81|40.09|39.81|1
1737949020000|2025-01-27 03:37:00|40.1|39.82|40.1|39.82|40.11|39.83|40.1|39.82|3
1737949030000|2025-01-27 03:37:10|40.09|39.81|40.09|39.81|40.09|39.81|40.08|39.8|3
1737949040000|2025-01-27 03:37:20|40.08|39.8|40.1|39.82|40.11|39.83|40.07|39.79|6
1737949050000|2025-01-27 03:37:30|40.11|39.83|40.11|39.83|40.12|39.84|40.11|39.83|3
1737949060000|2025-01-27 03:37:40|40.12|39.84|40.09|39.81|40.12|39.84|40.07|39.79|8
1737949070000|2025-01-27 03:37:50|40.08|39.8|40.11|39.83|40.11|39.83|40.08|39.8|8
1737949080000|2025-01-27 03:38:00|40.1|39.82|40.08|39.8|40.12|39.84|40.08|39.8|9
1737949090000|2025-01-27 03:38:10|40.09|39.81|40.08|39.8|40.09|39.81|40.08|39.8|2
1737949100000|2025-01-27 03:38:20|40.09|39.81|40.07|39.79|40.09|39.81|40.07|39.79|3
1737949110000|2025-01-27 03:38:30|40.05|39.77|40.04|39.76|40.05|39.77|40.04|39.76|2
1737949140000|2025-01-27 03:39:00|40.03|39.75|40.06|39.78|40.06|39.78|40.03|39.75|4
1737949150000|2025-01-27 03:39:10|40.07|39.79|40.09|39.81|40.09|39.81|40.07|39.79|3
1737949160000|2025-01-27 03:39:20|40.08|39.8|40.09|39.81|40.09|39.81|40.08|39.8|4
1737949170000|2025-01-27 03:39:30|40.08|39.8|40.08|39.8|40.09|39.81|40.08|39.8|5
1737949180000|2025-01-27 03:39:40|40.07|39.79|40.07|39.79|40.07|39.79|40.05|39.77|6
1737949190000|2025-01-27 03:39:50|40.08|39.8|40.09|39.81|40.09|39.81|40.07|39.79|4
1737949200000|2025-01-27 03:40:00|40.08|39.8|40.06|39.78|40.08|39.8|40.05|39.77|5
1737949210000|2025-01-27 03:40:10|40.07|39.79|40.1|39.82|40.1|39.82|40.07|39.79|6
1737949220000|2025-01-27 03:40:20|40.12|39.84|40.09|39.81|40.12|39.84|40.08|39.8|5
1737949230000|2025-01-27 03:40:30|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1737949240000|2025-01-27 03:40:40|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1737949250000|2025-01-27 03:40:50|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|2
1737949260000|2025-01-27 03:41:00|40.07|39.79|40.08|39.8|40.08|39.8|40.07|39.79|4
1737949270000|2025-01-27 03:41:10|40.07|39.79|40.06|39.78|40.07|39.79|40.05|39.77|9
1737949280000|2025-01-27 03:41:20|40.07|39.79|40.08|39.8|40.08|39.8|40.07|39.79|4
1737949290000|2025-01-27 03:41:30|40.09|39.81|40.07|39.79|40.09|39.81|40.07|39.79|5
1737949300000|2025-01-27 03:41:40|40.08|39.8|40.08|39.8|40.08|39.8|40.07|39.79|3
1737949310000|2025-01-27 03:41:50|40.09|39.81|40.08|39.8|40.09|39.81|40.08|39.8|4
1737949320000|2025-01-27 03:42:00|40.09|39.81|40.08|39.8|40.11|39.83|40.08|39.8|8
1737949330000|2025-01-27 03:42:10|40.07|39.79|40.08|39.8|40.08|39.8|40.07|39.79|4
1737949340000|2025-01-27 03:42:20|40.09|39.81|40.07|39.79|40.09|39.81|40.07|39.79|6
1737949350000|2025-01-27 03:42:30|40.08|39.8|40.08|39.8|40.09|39.81|40.07|39.79|5
1737949360000|2025-01-27 03:42:40|40.07|39.79|40.07|39.79|40.08|39.8|40.06|39.78|5
1737949370000|2025-01-27 03:42:50|40.08|39.8|40.06|39.78|40.08|39.8|40.06|39.78|5
1737949380000|2025-01-27 03:43:00|40.08|39.8|40.05|39.77|40.08|39.8|40.05|39.77|4
1737949390000|2025-01-27 03:43:10|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|2
1737949400000|2025-01-27 03:43:20|40.07|39.79|40.09|39.81|40.09|39.81|40.07|39.79|3
1737949410000|2025-01-27 03:43:30|40.1|39.82|40.09|39.81|40.1|39.82|40.09|39.81|2
1737949420000|2025-01-27 03:43:40|40.1|39.82|40.09|39.81|40.1|39.82|40.09|39.81|2
1737949430000|2025-01-27 03:43:50|40.1|39.82|40.1|39.82|40.11|39.83|40.09|39.81|7
1737949440000|2025-01-27 03:44:00|40.11|39.83|40.08|39.8|40.11|39.83|40.08|39.8|6
1737949450000|2025-01-27 03:44:10|40.09|39.81|40.08|39.8|40.1|39.82|40.08|39.8|4
1737949460000|2025-01-27 03:44:20|40.09|39.81|40.1|39.82|40.1|39.82|40.09|39.81|4
1737949470000|2025-01-27 03:44:30|40.09|39.81|40.1|39.82|40.1|39.82|40.09|39.81|4
1737949480000|2025-01-27 03:44:40|40.11|39.83|40.18|39.9|40.18|39.9|40.1|39.82|6
1737949490000|2025-01-27 03:44:50|40.17|39.89|40.18|39.9|40.18|39.9|40.17|39.89|2
1737949500000|2025-01-27 03:45:00|40.17|39.89|40.17|39.89|40.17|39.89|40.15|39.87|6
1737949510000|2025-01-27 03:45:10|40.18|39.9|40.19|39.91|40.19|39.91|40.17|39.89|3
1737949520000|2025-01-27 03:45:20|40.18|39.9|40.19|39.91|40.19|39.91|40.17|39.89|6
1737949530000|2025-01-27 03:45:30|40.2|39.92|40.2|39.92|40.2|39.92|40.2|39.92|1
1737949540000|2025-01-27 03:45:40|40.23|39.95|40.24|39.96|40.24|39.96|40.23|39.95|2
1737949550000|2025-01-27 03:45:50|40.26|39.98|40.23|39.95|40.26|39.98|40.23|39.95|4
1737949560000|2025-01-27 03:46:00|40.22|39.94|40.2|39.92|40.24|39.96|40.19|39.91|12
1737949580000|2025-01-27 03:46:20|40.21|39.93|40.23|39.95|40.23|39.95|40.21|39.93|5
1737949590000|2025-01-27 03:46:30|40.22|39.94|40.21|39.93|40.23|39.95|40.21|39.93|5
1737949600000|2025-01-27 03:46:40|40.2|39.92|40.2|39.92|40.22|39.94|40.2|39.92|5
1737949610000|2025-01-27 03:46:50|40.19|39.91|40.19|39.91|40.19|39.91|40.19|39.91|1
1737949620000|2025-01-27 03:47:00|40.18|39.9|40.18|39.9|40.18|39.9|40.18|39.9|1
1737949640000|2025-01-27 03:47:20|40.16|39.88|40.16|39.88|40.18|39.9|40.16|39.88|5
1737949650000|2025-01-27 03:47:30|40.15|39.87|40.15|39.87|40.15|39.87|40.14|39.86|3
1737949660000|2025-01-27 03:47:40|40.14|39.86|40.12|39.84|40.14|39.86|40.12|39.84|3
1737949680000|2025-01-27 03:48:00|40.11|39.83|40.11|39.83|40.13|39.85|40.11|39.83|6
1737949690000|2025-01-27 03:48:10|40.1|39.82|40.1|39.82|40.1|39.82|40.1|39.82|1
1737949700000|2025-01-27 03:48:20|40.09|39.81|40.08|39.8|40.09|39.81|40.08|39.8|2
1737949710000|2025-01-27 03:48:30|40.07|39.79|40.1|39.82|40.11|39.83|40.07|39.79|7
1737949730000|2025-01-27 03:48:50|40.12|39.84|40.1|39.82|40.12|39.84|40.1|39.82|3
1737949740000|2025-01-27 03:49:00|40.11|39.83|40.1|39.82|40.11|39.83|40.1|39.82|4
1737949750000|2025-01-27 03:49:10|40.11|39.83|40.1|39.82|40.12|39.84|40.1|39.82|4
1737949760000|2025-01-27 03:49:20|40.11|39.83|40.1|39.82|40.11|39.83|40.1|39.82|2
1737949770000|2025-01-27 03:49:30|40.09|39.81|40.09|39.81|40.09|39.81|40.09|39.81|1
1737949780000|2025-01-27 03:49:40|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1737949800000|2025-01-27 03:50:00|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1737949810000|2025-01-27 03:50:10|40.1|39.82|40.1|39.82|40.1|39.82|40.1|39.82|1
1737949830000|2025-01-27 03:50:30|40.09|39.81|40.11|39.83|40.11|39.83|40.09|39.81|5
1737949840000|2025-01-27 03:50:40|40.1|39.82|40.1|39.82|40.12|39.84|40.1|39.82|5
1737949850000|2025-01-27 03:50:50|40.11|39.83|40.11|39.83|40.12|39.84|40.1|39.82|5
1737949860000|2025-01-27 03:51:00|40.1|39.82|40.1|39.82|40.11|39.83|40.1|39.82|3
1737949870000|2025-01-27 03:51:10|40.09|39.81|40.1|39.82|40.1|39.82|40.07|39.79|5
1737949880000|2025-01-27 03:51:20|40.09|39.81|40.07|39.79|40.09|39.81|40.07|39.79|5
1737949900000|2025-01-27 03:51:40|40.06|39.78|40.06|39.78|40.08|39.8|40.06|39.78|4
1737949910000|2025-01-27 03:51:50|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|4
1737949920000|2025-01-27 03:52:00|40.05|39.77|40.06|39.78|40.06|39.78|40.05|39.77|2
1737949930000|2025-01-27 03:52:10|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1737949940000|2025-01-27 03:52:20|40.08|39.8|40.08|39.8|40.09|39.81|40.07|39.79|5
1737949950000|2025-01-27 03:52:30|40.07|39.79|40.08|39.8|40.09|39.81|40.07|39.79|4
1737949960000|2025-01-27 03:52:40|40.09|39.81|40.09|39.81|40.09|39.81|40.09|39.81|1
1737949970000|2025-01-27 03:52:50|40.08|39.8|40.08|39.8|40.08|39.8|40.08|39.8|1
1737949980000|2025-01-27 03:53:00|40.09|39.81|40.05|39.77|40.09|39.81|40.05|39.77|7
1737950000000|2025-01-27 03:53:20|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|2
1737950030000|2025-01-27 03:53:50|40.07|39.79|40.07|39.79|40.08|39.8|40.07|39.79|3
1737950040000|2025-01-27 03:54:00|40.09|39.81|40.08|39.8|40.09|39.81|40.08|39.8|2
1737950050000|2025-01-27 03:54:10|40.09|39.81|40.07|39.79|40.09|39.81|40.07|39.79|3
1737950070000|2025-01-27 03:54:30|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1737950080000|2025-01-27 03:54:40|40.05|39.77|40.05|39.77|40.05|39.77|40.04|39.76|3
1737950090000|2025-01-27 03:54:50|40.06|39.78|40.06|39.78|40.06|39.78|40.05|39.77|3
1737950100000|2025-01-27 03:55:00|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|2
1737950110000|2025-01-27 03:55:10|40.07|39.79|40.07|39.79|40.08|39.8|40.07|39.79|3
1737950120000|2025-01-27 03:55:20|40.08|39.8|40.06|39.78|40.08|39.8|40.06|39.78|3
1737950140000|2025-01-27 03:55:40|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|2
1737950150000|2025-01-27 03:55:50|40.07|39.79|40.07|39.79|40.08|39.8|40.07|39.79|5
1737950160000|2025-01-27 03:56:00|40.06|39.78|40.07|39.79|40.08|39.8|40.06|39.78|3
1737950170000|2025-01-27 03:56:10|40.08|39.8|40.08|39.8|40.08|39.8|40.07|39.79|3
1737950180000|2025-01-27 03:56:20|40.07|39.79|40.07|39.79|40.07|39.79|40.07|39.79|1
1737950190000|2025-01-27 03:56:30|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1737950200000|2025-01-27 03:56:40|40.08|39.8|40.08|39.8|40.08|39.8|40.08|39.8|1
1737950220000|2025-01-27 03:57:00|40.1|39.82|40.08|39.8|40.1|39.82|40.08|39.8|3
1737950230000|2025-01-27 03:57:10|40.09|39.81|40.08|39.8|40.09|39.81|40.08|39.8|2
1737950240000|2025-01-27 03:57:20|40.09|39.81|40.09|39.81|40.1|39.82|40.09|39.81|3
1737950250000|2025-01-27 03:57:30|40.08|39.8|40.08|39.8|40.09|39.81|40.08|39.8|3
1737950260000|2025-01-27 03:57:40|40.09|39.81|40.09|39.81|40.09|39.81|40.08|39.8|3
1737950280000|2025-01-27 03:58:00|40.1|39.82|40.1|39.82|40.11|39.83|40.09|39.81|7
1737950290000|2025-01-27 03:58:10|40.11|39.83|40.15|39.87|40.15|39.87|40.1|39.82|8
1737950300000|2025-01-27 03:58:20|40.14|39.86|40.15|39.87|40.15|39.87|40.14|39.86|2
1737950320000|2025-01-27 03:58:40|40.16|39.88|40.16|39.88|40.17|39.89|40.16|39.88|3
1737950330000|2025-01-27 03:58:50|40.15|39.87|40.15|39.87|40.16|39.88|40.15|39.87|3
1737950340000|2025-01-27 03:59:00|40.14|39.86|40.14|39.86|40.15|39.87|40.14|39.86|3
1737950350000|2025-01-27 03:59:10|40.13|39.85|40.13|39.85|40.13|39.85|40.13|39.85|1
1737950380000|2025-01-27 03:59:40|40.12|39.84|40.11|39.83|40.12|39.84|40.1|39.82|4
1737950390000|2025-01-27 03:59:50|40.12|39.84|40.12|39.84|40.13|39.85|40.12|39.84|7
1737950420000|2025-01-27 04:00:20|40.07|39.79|40.05|39.77|40.07|39.79|40.05|39.77|3
1737950430000|2025-01-27 04:00:30|40.06|39.78|40.06|39.78|40.06|39.78|40.05|39.77|3
1737950440000|2025-01-27 04:00:40|40.05|39.77|40.06|39.78|40.06|39.78|40.03|39.75|6
1737950450000|2025-01-27 04:00:50|40.07|39.79|40.05|39.77|40.08|39.8|40.05|39.77|5
1737950460000|2025-01-27 04:01:00|40.06|39.78|40.02|39.74|40.06|39.78|40.02|39.74|4
1737950470000|2025-01-27 04:01:10|40.01|39.73|40.02|39.74|40.03|39.75|40|39.72|8
1737950480000|2025-01-27 04:01:20|40.03|39.75|40.02|39.74|40.03|39.75|40.01|39.73|6
1737950490000|2025-01-27 04:01:30|40.01|39.73|40.02|39.74|40.02|39.74|40.01|39.73|2
1737950500000|2025-01-27 04:01:40|40.01|39.73|40.02|39.74|40.03|39.75|40.01|39.73|7
1737950510000|2025-01-27 04:01:50|40.01|39.73|40.04|39.76|40.04|39.76|40.01|39.73|5
1737950520000|2025-01-27 04:02:00|40.03|39.75|40.04|39.76|40.04|39.76|40.02|39.74|8
1737950530000|2025-01-27 04:02:10|40.05|39.77|40.06|39.78|40.06|39.78|40.05|39.77|4
1737950540000|2025-01-27 04:02:20|40.05|39.77|40.06|39.78|40.06|39.78|40.04|39.76|6
1737950550000|2025-01-27 04:02:30|40.07|39.79|40.08|39.8|40.08|39.8|40.06|39.78|4
1737950560000|2025-01-27 04:02:40|40.07|39.79|40.09|39.81|40.1|39.82|40.07|39.79|5
1737950570000|2025-01-27 04:02:50|40.08|39.8|40.08|39.8|40.09|39.81|40.08|39.8|3
1737950580000|2025-01-27 04:03:00|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|4
1737950590000|2025-01-27 04:03:10|40.05|39.77|40.06|39.78|40.06|39.78|40.05|39.77|4
1737950620000|2025-01-27 04:03:40|40.02|39.74|39.99|39.71|40.02|39.74|39.99|39.71|4
1737950630000|2025-01-27 04:03:50|39.98|39.7|39.97|39.69|39.98|39.7|39.95|39.67|4
1737950640000|2025-01-27 04:04:00|39.98|39.7|39.98|39.7|39.98|39.7|39.98|39.7|1
1737950650000|2025-01-27 04:04:10|39.97|39.69|39.97|39.69|39.97|39.69|39.97|39.69|1
1737950660000|2025-01-27 04:04:20|39.98|39.7|39.99|39.71|40|39.72|39.98|39.7|6
1737950670000|2025-01-27 04:04:30|40|39.72|40.02|39.74|40.02|39.74|40|39.72|3
1737950680000|2025-01-27 04:04:40|40.03|39.75|40|39.72|40.03|39.75|40|39.72|4
1737950690000|2025-01-27 04:04:50|40.01|39.73|40.01|39.73|40.01|39.73|40|39.72|3
1737950700000|2025-01-27 04:05:00|40|39.72|39.98|39.7|40|39.72|39.98|39.7|5
1737950710000|2025-01-27 04:05:10|39.97|39.69|39.97|39.69|39.99|39.71|39.97|39.69|5
1737950720000|2025-01-27 04:05:20|39.98|39.7|39.98|39.7|39.98|39.7|39.98|39.7|1
1737950730000|2025-01-27 04:05:30|39.97|39.69|39.98|39.7|39.98|39.7|39.97|39.69|6
1737950750000|2025-01-27 04:05:50|39.97|39.69|39.93|39.65|39.97|39.69|39.93|39.65|7
1737950760000|2025-01-27 04:06:00|39.94|39.66|39.95|39.67|39.95|39.67|39.94|39.66|2
1737950770000|2025-01-27 04:06:10|39.96|39.68|39.96|39.68|39.96|39.68|39.95|39.67|3
1737950780000|2025-01-27 04:06:20|39.97|39.69|39.95|39.67|39.97|39.69|39.95|39.67|6
1737950790000|2025-01-27 04:06:30|39.96|39.68|39.95|39.67|39.96|39.68|39.95|39.67|2
1737950810000|2025-01-27 04:06:50|39.94|39.66|39.92|39.64|39.94|39.66|39.92|39.64|3
1737950820000|2025-01-27 04:07:00|39.93|39.65|39.95|39.67|39.95|39.67|39.93|39.65|7
1737950830000|2025-01-27 04:07:10|39.94|39.66|39.93|39.65|39.95|39.67|39.93|39.65|7
1737950840000|2025-01-27 04:07:20|39.92|39.64|39.93|39.65|39.94|39.66|39.92|39.64|7
1737950860000|2025-01-27 04:07:40|39.92|39.64|39.92|39.64|39.93|39.65|39.92|39.64|5
1737950870000|2025-01-27 04:07:50|39.93|39.65|39.93|39.65|39.94|39.66|39.93|39.65|5
1737950880000|2025-01-27 04:08:00|39.94|39.66|39.92|39.64|39.94|39.66|39.91|39.63|5
1737950890000|2025-01-27 04:08:10|39.91|39.63|39.9|39.62|39.91|39.63|39.9|39.62|2
1737950900000|2025-01-27 04:08:20|39.91|39.63|39.91|39.63|39.91|39.63|39.91|39.63|1
1737950910000|2025-01-27 04:08:30|39.9|39.62|39.88|39.6|39.9|39.62|39.88|39.6|3
1737950920000|2025-01-27 04:08:40|39.89|39.61|39.9|39.62|39.9|39.62|39.89|39.61|4
1737950930000|2025-01-27 04:08:50|39.89|39.61|39.89|39.61|39.89|39.61|39.89|39.61|1
1737950950000|2025-01-27 04:09:10|39.88|39.6|39.87|39.59|39.88|39.6|39.86|39.58|6
1737950960000|2025-01-27 04:09:20|39.88|39.6|39.89|39.61|39.9|39.62|39.87|39.59|5
1737950970000|2025-01-27 04:09:30|39.88|39.6|39.9|39.62|39.91|39.63|39.88|39.6|4
1737950980000|2025-01-27 04:09:40|39.91|39.63|39.89|39.61|39.91|39.63|39.89|39.61|3
1737950990000|2025-01-27 04:09:50|39.9|39.62|39.91|39.63|39.91|39.63|39.89|39.61|6
1737951000000|2025-01-27 04:10:00|39.9|39.62|39.86|39.58|39.9|39.62|39.86|39.58|4
1737951010000|2025-01-27 04:10:10|39.87|39.59|39.88|39.6|39.88|39.6|39.87|39.59|2
1737951020000|2025-01-27 04:10:20|39.87|39.59|39.91|39.63|39.91|39.63|39.87|39.59|9
1737951030000|2025-01-27 04:10:30|39.9|39.62|39.88|39.6|39.9|39.62|39.88|39.6|3
1737951040000|2025-01-27 04:10:40|39.89|39.61|39.89|39.61|39.89|39.61|39.88|39.6|3
1737951050000|2025-01-27 04:10:50|39.88|39.6|39.89|39.61|39.89|39.61|39.88|39.6|4
1737951060000|2025-01-27 04:11:00|39.9|39.62|39.9|39.62|39.91|39.63|39.89|39.61|6
1737951070000|2025-01-27 04:11:10|39.89|39.61|39.88|39.6|39.89|39.61|39.88|39.6|2
1737951080000|2025-01-27 04:11:20|39.89|39.61|39.9|39.62|39.9|39.62|39.89|39.61|4
1737951090000|2025-01-27 04:11:30|39.91|39.63|39.91|39.63|39.91|39.63|39.9|39.62|3
1737951100000|2025-01-27 04:11:40|39.9|39.62|39.89|39.61|39.9|39.62|39.88|39.6|6
1737951110000|2025-01-27 04:11:50|39.88|39.6|39.85|39.57|39.88|39.6|39.85|39.57|5
1737951120000|2025-01-27 04:12:00|39.86|39.58|39.84|39.56|39.87|39.59|39.84|39.56|7
1737951130000|2025-01-27 04:12:10|39.83|39.55|39.84|39.56|39.85|39.57|39.83|39.55|6
1737951140000|2025-01-27 04:12:20|39.83|39.55|39.84|39.56|39.84|39.56|39.82|39.54|5
1737951150000|2025-01-27 04:12:30|39.85|39.57|39.85|39.57|39.85|39.57|39.85|39.57|1
1737951160000|2025-01-27 04:12:40|39.84|39.56|39.84|39.56|39.84|39.56|39.84|39.56|1
1737951170000|2025-01-27 04:12:50|39.85|39.57|39.85|39.57|39.85|39.57|39.84|39.56|3
1737951180000|2025-01-27 04:13:00|39.84|39.56|39.84|39.56|39.85|39.57|39.83|39.55|5
1737951190000|2025-01-27 04:13:10|39.85|39.57|39.87|39.59|39.87|39.59|39.85|39.57|5
1737951200000|2025-01-27 04:13:20|39.86|39.58|39.86|39.58|39.87|39.59|39.86|39.58|3
1737951210000|2025-01-27 04:13:30|39.87|39.59|39.88|39.6|39.89|39.61|39.86|39.58|8
1737951220000|2025-01-27 04:13:40|39.89|39.61|39.9|39.62|39.91|39.63|39.89|39.61|6
1737951230000|2025-01-27 04:13:50|39.91|39.63|39.9|39.62|39.91|39.63|39.9|39.62|2
1737951240000|2025-01-27 04:14:00|39.91|39.63|39.89|39.61|39.91|39.63|39.88|39.6|6
1737951250000|2025-01-27 04:14:10|39.88|39.6|39.87|39.59|39.88|39.6|39.86|39.58|3
1737951260000|2025-01-27 04:14:20|39.86|39.58|39.83|39.55|39.86|39.58|39.83|39.55|4
1737951270000|2025-01-27 04:14:30|39.82|39.54|39.82|39.54|39.82|39.54|39.81|39.53|3
1737951280000|2025-01-27 04:14:40|39.84|39.56|39.83|39.55|39.84|39.56|39.83|39.55|4
1737951290000|2025-01-27 04:14:50|39.82|39.54|39.82|39.54|39.83|39.55|39.81|39.53|5
1737951300000|2025-01-27 04:15:00|39.83|39.55|39.82|39.54|39.83|39.55|39.81|39.53|5
1737951310000|2025-01-27 04:15:10|39.84|39.56|39.87|39.59|39.87|39.59|39.83|39.55|8
1737951320000|2025-01-27 04:15:20|39.86|39.58|39.85|39.57|39.87|39.59|39.85|39.57|6
1737951330000|2025-01-27 04:15:30|39.84|39.56|39.83|39.55|39.85|39.57|39.81|39.53|7
1737951340000|2025-01-27 04:15:40|39.85|39.57|39.83|39.55|39.85|39.57|39.82|39.54|9
1737951350000|2025-01-27 04:15:50|39.84|39.56|39.85|39.57|39.85|39.57|39.83|39.55|8
1737951360000|2025-01-27 04:16:00|39.86|39.58|39.85|39.57|39.87|39.59|39.85|39.57|6
1737951370000|2025-01-27 04:16:10|39.83|39.55|39.85|39.57|39.86|39.58|39.83|39.55|5
1737951380000|2025-01-27 04:16:20|39.84|39.56|39.85|39.57|39.85|39.57|39.84|39.56|2
1737951390000|2025-01-27 04:16:30|39.84|39.56|39.8|39.52|39.84|39.56|39.8|39.52|8
1737951420000|2025-01-27 04:17:00|39.84|39.56|39.88|39.6|39.88|39.6|39.84|39.56|11
1737951430000|2025-01-27 04:17:10|39.89|39.61|39.88|39.6|39.89|39.61|39.87|39.59|6
1737951440000|2025-01-27 04:17:20|39.87|39.59|39.89|39.61|39.89|39.61|39.87|39.59|2
1737951450000|2025-01-27 04:17:30|39.88|39.6|39.86|39.58|39.89|39.61|39.85|39.57|7
1737951460000|2025-01-27 04:17:40|39.85|39.57|39.85|39.57|39.86|39.58|39.85|39.57|3
1737951470000|2025-01-27 04:17:50|39.84|39.56|39.84|39.56|39.84|39.56|39.84|39.56|1
1737951480000|2025-01-27 04:18:00|39.85|39.57|39.82|39.54|39.85|39.57|39.82|39.54|8
1737951490000|2025-01-27 04:18:10|39.81|39.53|39.79|39.51|39.83|39.55|39.79|39.51|6
1737951500000|2025-01-27 04:18:20|39.78|39.5|39.72|39.44|39.78|39.5|39.72|39.44|5
1737951510000|2025-01-27 04:18:30|39.73|39.45|39.72|39.44|39.74|39.46|39.71|39.43|9
1737951520000|2025-01-27 04:18:40|39.73|39.45|39.71|39.43|39.73|39.45|39.71|39.43|5
1737951530000|2025-01-27 04:18:50|39.72|39.44|39.73|39.45|39.73|39.45|39.72|39.44|8
1737951540000|2025-01-27 04:19:00|39.74|39.46|39.78|39.5|39.78|39.5|39.74|39.46|10
1737951550000|2025-01-27 04:19:10|39.77|39.49|39.75|39.47|39.79|39.51|39.74|39.46|11
1737951560000|2025-01-27 04:19:20|39.76|39.48|39.75|39.47|39.77|39.49|39.75|39.47|4
1737951570000|2025-01-27 04:19:30|39.76|39.48|39.75|39.47|39.76|39.48|39.73|39.45|10
1737951580000|2025-01-27 04:19:40|39.72|39.44|39.73|39.45|39.73|39.45|39.71|39.43|5
1737951590000|2025-01-27 04:19:50|39.74|39.46|39.73|39.45|39.75|39.47|39.73|39.45|5
1737951600000|2025-01-27 04:20:00|39.74|39.46|39.73|39.45|39.75|39.47|39.72|39.44|8
1737951610000|2025-01-27 04:20:10|39.74|39.46|39.74|39.46|39.74|39.46|39.73|39.45|7
1737951620000|2025-01-27 04:20:20|39.73|39.45|39.73|39.45|39.75|39.47|39.72|39.44|8
1737951630000|2025-01-27 04:20:30|39.72|39.44|39.73|39.45|39.73|39.45|39.72|39.44|2
1737951640000|2025-01-27 04:20:40|39.72|39.44|39.78|39.5|39.78|39.5|39.72|39.44|11
1737951650000|2025-01-27 04:20:50|39.77|39.49|39.77|39.49|39.78|39.5|39.77|39.49|3
1737951660000|2025-01-27 04:21:00|39.78|39.5|39.81|39.53|39.81|39.53|39.78|39.5|6
1737951670000|2025-01-27 04:21:10|39.77|39.49|39.79|39.51|39.79|39.51|39.77|39.49|6
1737951680000|2025-01-27 04:21:20|39.78|39.5|39.79|39.51|39.79|39.51|39.78|39.5|2
1737951690000|2025-01-27 04:21:30|39.81|39.53|39.81|39.53|39.82|39.54|39.8|39.52|5
1737951700000|2025-01-27 04:21:40|39.79|39.51|39.78|39.5|39.81|39.53|39.78|39.5|12
1737951710000|2025-01-27 04:21:50|39.75|39.47|39.76|39.48|39.76|39.48|39.75|39.47|2
1737951720000|2025-01-27 04:22:00|39.77|39.49|39.73|39.45|39.78|39.5|39.72|39.44|8
1737951730000|2025-01-27 04:22:10|39.72|39.44|39.74|39.46|39.74|39.46|39.72|39.44|3
1737951740000|2025-01-27 04:22:20|39.75|39.47|39.76|39.48|39.76|39.48|39.75|39.47|2
1737951750000|2025-01-27 04:22:30|39.77|39.49|39.78|39.5|39.78|39.5|39.76|39.48|4
1737951760000|2025-01-27 04:22:40|39.79|39.51|39.79|39.51|39.79|39.51|39.79|39.51|1
1737951770000|2025-01-27 04:22:50|39.8|39.52|39.8|39.52|39.81|39.53|39.79|39.51|5
1737951780000|2025-01-27 04:23:00|39.81|39.53|39.79|39.51|39.82|39.54|39.79|39.51|7
1737951790000|2025-01-27 04:23:10|39.8|39.52|39.8|39.52|39.8|39.52|39.8|39.52|1
1737951800000|2025-01-27 04:23:20|39.81|39.53|39.82|39.54|39.83|39.55|39.81|39.53|4
1737951810000|2025-01-27 04:23:30|39.83|39.55|39.84|39.56|39.84|39.56|39.83|39.55|2
1737951820000|2025-01-27 04:23:40|39.85|39.57|39.85|39.57|39.85|39.57|39.85|39.57|1
1737951840000|2025-01-27 04:24:00|39.84|39.56|39.84|39.56|39.84|39.56|39.84|39.56|1
1737951850000|2025-01-27 04:24:10|39.85|39.57|39.84|39.56|39.85|39.57|39.84|39.56|2
1737951860000|2025-01-27 04:24:20|39.83|39.55|39.84|39.56|39.84|39.56|39.83|39.55|2
1737951870000|2025-01-27 04:24:30|39.83|39.55|39.83|39.55|39.83|39.55|39.83|39.55|1
1737951880000|2025-01-27 04:24:40|39.81|39.53|39.78|39.5|39.81|39.53|39.78|39.5|3
1737951890000|2025-01-27 04:24:50|39.77|39.49|39.8|39.52|39.8|39.52|39.77|39.49|6
1737951900000|2025-01-27 04:25:00|39.79|39.51|39.78|39.5|39.8|39.52|39.78|39.5|3
1737951910000|2025-01-27 04:25:10|39.79|39.51|39.78|39.5|39.79|39.51|39.77|39.49|4
1737951920000|2025-01-27 04:25:20|39.79|39.51|39.78|39.5|39.8|39.52|39.78|39.5|4
1737951930000|2025-01-27 04:25:30|39.79|39.51|39.8|39.52|39.8|39.52|39.79|39.51|2
1737951940000|2025-01-27 04:25:40|39.81|39.53|39.8|39.52|39.81|39.53|39.79|39.51|4
1737951950000|2025-01-27 04:25:50|39.79|39.51|39.77|39.49|39.79|39.51|39.75|39.47|7
1737951970000|2025-01-27 04:26:10|39.78|39.5|39.78|39.5|39.79|39.51|39.78|39.5|3
1737951980000|2025-01-27 04:26:20|39.79|39.51|39.79|39.51|39.79|39.51|39.78|39.5|3
1737951990000|2025-01-27 04:26:30|39.81|39.53|39.81|39.53|39.83|39.55|39.79|39.51|9
1737952000000|2025-01-27 04:26:40|39.82|39.54|39.81|39.53|39.82|39.54|39.81|39.53|2
1737952010000|2025-01-27 04:26:50|39.79|39.51|39.81|39.53|39.81|39.53|39.79|39.51|5
1737952020000|2025-01-27 04:27:00|39.8|39.52|39.78|39.5|39.81|39.53|39.78|39.5|4
1737952030000|2025-01-27 04:27:10|39.77|39.49|39.77|39.49|39.77|39.49|39.77|39.49|1
1737952040000|2025-01-27 04:27:20|39.76|39.48|39.76|39.48|39.76|39.48|39.76|39.48|1
1737952050000|2025-01-27 04:27:30|39.77|39.49|39.77|39.49|39.77|39.49|39.77|39.49|1
1737952080000|2025-01-27 04:28:00|39.76|39.48|39.76|39.48|39.76|39.48|39.76|39.48|1
1737952090000|2025-01-27 04:28:10|39.77|39.49|39.77|39.49|39.77|39.49|39.77|39.49|1
1737952100000|2025-01-27 04:28:20|39.75|39.47|39.76|39.48|39.76|39.48|39.75|39.47|2
1737952110000|2025-01-27 04:28:30|39.73|39.45|39.74|39.46|39.74|39.46|39.73|39.45|2
1737952120000|2025-01-27 04:28:40|39.73|39.45|39.74|39.46|39.74|39.46|39.73|39.45|4
1737952130000|2025-01-27 04:28:50|39.73|39.45|39.73|39.45|39.73|39.45|39.73|39.45|1
1737952140000|2025-01-27 04:29:00|39.72|39.44|39.72|39.44|39.72|39.44|39.72|39.44|1
1737952150000|2025-01-27 04:29:10|39.71|39.43|39.71|39.43|39.71|39.43|39.7|39.42|3
1737952160000|2025-01-27 04:29:20|39.72|39.44|39.73|39.45|39.73|39.45|39.72|39.44|2
1737952170000|2025-01-27 04:29:30|39.72|39.44|39.73|39.45|39.73|39.45|39.72|39.44|2
1737952190000|2025-01-27 04:29:50|39.7|39.42|39.7|39.42|39.7|39.42|39.7|39.42|1
1737952200000|2025-01-27 04:30:00|39.68|39.4|39.69|39.41|39.69|39.41|39.68|39.4|2
1737952210000|2025-01-27 04:30:10|39.7|39.42|39.7|39.42|39.7|39.42|39.7|39.42|1
1737952220000|2025-01-27 04:30:20|39.71|39.43|39.71|39.43|39.71|39.43|39.7|39.42|3
1737952230000|2025-01-27 04:30:30|39.7|39.42|39.68|39.4|39.7|39.42|39.68|39.4|5
1737952240000|2025-01-27 04:30:40|39.67|39.39|39.69|39.41|39.69|39.41|39.67|39.39|5
1737952250000|2025-01-27 04:30:50|39.68|39.4|39.68|39.4|39.68|39.4|39.68|39.4|1
1737952260000|2025-01-27 04:31:00|39.69|39.41|39.69|39.41|39.69|39.41|39.68|39.4|3
1737952270000|2025-01-27 04:31:10|39.68|39.4|39.67|39.39|39.68|39.4|39.67|39.39|4
1737952280000|2025-01-27 04:31:20|39.69|39.41|39.69|39.41|39.69|39.41|39.69|39.41|1
1737952290000|2025-01-27 04:31:30|39.7|39.42|39.75|39.47|39.75|39.47|39.7|39.42|8
1737952300000|2025-01-27 04:31:40|39.74|39.46|39.72|39.44|39.74|39.46|39.72|39.44|7
1737952310000|2025-01-27 04:31:50|39.71|39.43|39.7|39.42|39.72|39.44|39.7|39.42|6
1737952320000|2025-01-27 04:32:00|39.71|39.43|39.69|39.41|39.71|39.43|39.69|39.41|3
1737952330000|2025-01-27 04:32:10|39.68|39.4|39.67|39.39|39.69|39.41|39.67|39.39|4
1737952340000|2025-01-27 04:32:20|39.66|39.38|39.65|39.37|39.66|39.38|39.65|39.37|4
1737952360000|2025-01-27 04:32:40|39.64|39.36|39.63|39.35|39.64|39.36|39.63|39.35|2
1737952370000|2025-01-27 04:32:50|39.62|39.34|39.61|39.33|39.63|39.35|39.61|39.33|4
1737952390000|2025-01-27 04:33:10|39.64|39.36|39.64|39.36|39.64|39.36|39.64|39.36|1
1737952400000|2025-01-27 04:33:20|39.63|39.35|39.64|39.36|39.64|39.36|39.62|39.34|4
1737952410000|2025-01-27 04:33:30|39.63|39.35|39.63|39.35|39.64|39.36|39.62|39.34|5
1737952430000|2025-01-27 04:33:50|39.64|39.36|39.64|39.36|39.64|39.36|39.64|39.36|1
1737952440000|2025-01-27 04:34:00|39.65|39.37|39.66|39.38|39.67|39.39|39.65|39.37|4
1737952450000|2025-01-27 04:34:10|39.67|39.39|39.68|39.4|39.68|39.4|39.66|39.38|4
1737952460000|2025-01-27 04:34:20|39.69|39.41|39.69|39.41|39.71|39.43|39.69|39.41|5
1737952470000|2025-01-27 04:34:30|39.7|39.42|39.72|39.44|39.72|39.44|39.7|39.42|3
1737952480000|2025-01-27 04:34:40|39.73|39.45|39.73|39.45|39.74|39.46|39.73|39.45|3
1737952490000|2025-01-27 04:34:50|39.74|39.46|39.74|39.46|39.74|39.46|39.74|39.46|1
1737952500000|2025-01-27 04:35:00|39.73|39.45|39.73|39.45|39.74|39.46|39.73|39.45|3
1737952520000|2025-01-27 04:35:20|39.72|39.44|39.72|39.44|39.74|39.46|39.72|39.44|6
1737952530000|2025-01-27 04:35:30|39.71|39.43|39.74|39.46|39.74|39.46|39.71|39.43|6
1737952550000|2025-01-27 04:35:50|39.73|39.45|39.73|39.45|39.73|39.45|39.72|39.44|3
1737952580000|2025-01-27 04:36:20|39.74|39.46|39.75|39.47|39.76|39.48|39.74|39.46|4
1737952590000|2025-01-27 04:36:30|39.74|39.46|39.75|39.47|39.75|39.47|39.74|39.46|4
1737952610000|2025-01-27 04:36:50|39.74|39.46|39.72|39.44|39.74|39.46|39.72|39.44|4
1737952620000|2025-01-27 04:37:00|39.69|39.41|39.72|39.44|39.73|39.45|39.69|39.41|6
1737952630000|2025-01-27 04:37:10|39.73|39.45|39.72|39.44|39.73|39.45|39.71|39.43|4
1737952640000|2025-01-27 04:37:20|39.71|39.43|39.71|39.43|39.72|39.44|39.7|39.42|5
1737952650000|2025-01-27 04:37:30|39.72|39.44|39.71|39.43|39.72|39.44|39.71|39.43|4
1737952660000|2025-01-27 04:37:40|39.72|39.44|39.71|39.43|39.72|39.44|39.71|39.43|4
1737952670000|2025-01-27 04:37:50|39.72|39.44|39.73|39.45|39.73|39.45|39.72|39.44|4
1737952680000|2025-01-27 04:38:00|39.74|39.46|39.75|39.47|39.75|39.47|39.73|39.45|6
1737952690000|2025-01-27 04:38:10|39.74|39.46|39.74|39.46|39.75|39.47|39.74|39.46|3
1737952700000|2025-01-27 04:38:20|39.73|39.45|39.75|39.47|39.75|39.47|39.73|39.45|7
1737952710000|2025-01-27 04:38:30|39.74|39.46|39.75|39.47|39.75|39.47|39.73|39.45|4
1737952720000|2025-01-27 04:38:40|39.76|39.48|39.79|39.51|39.79|39.51|39.75|39.47|6
1737952730000|2025-01-27 04:38:50|39.8|39.52|39.79|39.51|39.8|39.52|39.79|39.51|2
1737952740000|2025-01-27 04:39:00|39.78|39.5|39.78|39.5|39.79|39.51|39.78|39.5|5
1737952750000|2025-01-27 04:39:10|39.77|39.49|39.76|39.48|39.77|39.49|39.76|39.48|4
1737952760000|2025-01-27 04:39:20|39.77|39.49|39.78|39.5|39.79|39.51|39.77|39.49|5
1737952770000|2025-01-27 04:39:30|39.77|39.49|39.78|39.5|39.78|39.5|39.77|39.49|2
1737952780000|2025-01-27 04:39:40|39.79|39.51|39.78|39.5|39.79|39.51|39.78|39.5|2
1737952790000|2025-01-27 04:39:50|39.79|39.51|39.77|39.49|39.79|39.51|39.76|39.48|4
1737952800000|2025-01-27 04:40:00|39.78|39.5|39.79|39.51|39.79|39.51|39.77|39.49|4
1737952810000|2025-01-27 04:40:10|39.78|39.5|39.77|39.49|39.8|39.52|39.77|39.49|6
1737952820000|2025-01-27 04:40:20|39.76|39.48|39.73|39.45|39.76|39.48|39.72|39.44|5
1737952830000|2025-01-27 04:40:30|39.74|39.46|39.7|39.42|39.74|39.46|39.69|39.41|6
1737952840000|2025-01-27 04:40:40|39.71|39.43|39.7|39.42|39.71|39.43|39.7|39.42|2
1737952850000|2025-01-27 04:40:50|39.69|39.41|39.67|39.39|39.69|39.41|39.66|39.38|4
1737952860000|2025-01-27 04:41:00|39.66|39.38|39.69|39.41|39.69|39.41|39.65|39.37|9
1737952870000|2025-01-27 04:41:10|39.7|39.42|39.69|39.41|39.7|39.42|39.69|39.41|2
1737952880000|2025-01-27 04:41:20|39.7|39.42|39.71|39.43|39.72|39.44|39.7|39.42|8
1737952890000|2025-01-27 04:41:30|39.72|39.44|39.7|39.42|39.72|39.44|39.69|39.41|4
1737952900000|2025-01-27 04:41:40|39.71|39.43|39.7|39.42|39.71|39.43|39.7|39.42|6
1737952910000|2025-01-27 04:41:50|39.69|39.41|39.69|39.41|39.7|39.42|39.69|39.41|3
1737952920000|2025-01-27 04:42:00|39.7|39.42|39.66|39.38|39.7|39.42|39.66|39.38|3
1737952930000|2025-01-27 04:42:10|39.67|39.39|39.7|39.42|39.71|39.43|39.67|39.39|6
1737952940000|2025-01-27 04:42:20|39.71|39.43|39.7|39.42|39.71|39.43|39.7|39.42|4
1737952950000|2025-01-27 04:42:30|39.71|39.43|39.72|39.44|39.72|39.44|39.7|39.42|4
1737952960000|2025-01-27 04:42:40|39.71|39.43|39.71|39.43|39.72|39.44|39.71|39.43|5
1737952970000|2025-01-27 04:42:50|39.72|39.44|39.71|39.43|39.72|39.44|39.71|39.43|2
1737952980000|2025-01-27 04:43:00|39.72|39.44|39.7|39.42|39.72|39.44|39.69|39.41|7
1737952990000|2025-01-27 04:43:10|39.71|39.43|39.68|39.4|39.71|39.43|39.68|39.4|4
1737953000000|2025-01-27 04:43:20|39.69|39.41|39.68|39.4|39.69|39.41|39.67|39.39|4
1737953010000|2025-01-27 04:43:30|39.69|39.41|39.7|39.42|39.7|39.42|39.68|39.4|4
1737953020000|2025-01-27 04:43:40|39.71|39.43|39.72|39.44|39.72|39.44|39.71|39.43|2
1737953030000|2025-01-27 04:43:50|39.71|39.43|39.71|39.43|39.71|39.43|39.71|39.43|1
1737953040000|2025-01-27 04:44:00|39.69|39.41|39.7|39.42|39.71|39.43|39.68|39.4|8
1737953050000|2025-01-27 04:44:10|39.71|39.43|39.71|39.43|39.71|39.43|39.7|39.42|3
1737953060000|2025-01-27 04:44:20|39.72|39.44|39.74|39.46|39.74|39.46|39.71|39.43|4
1737953070000|2025-01-27 04:44:30|39.73|39.45|39.74|39.46|39.75|39.47|39.73|39.45|6
1737953080000|2025-01-27 04:44:40|39.75|39.47|39.74|39.46|39.75|39.47|39.74|39.46|2
1737953090000|2025-01-27 04:44:50|39.75|39.47|39.74|39.46|39.75|39.47|39.74|39.46|2
1737953100000|2025-01-27 04:45:00|39.72|39.44|39.72|39.44|39.74|39.46|39.71|39.43|9
1737953110000|2025-01-27 04:45:10|39.69|39.41|39.71|39.43|39.72|39.44|39.69|39.41|4
1737953120000|2025-01-27 04:45:20|39.72|39.44|39.69|39.41|39.72|39.44|39.68|39.4|6
1737953140000|2025-01-27 04:45:40|39.7|39.42|39.73|39.45|39.74|39.46|39.7|39.42|6
1737953150000|2025-01-27 04:45:50|39.74|39.46|39.73|39.45|39.74|39.46|39.73|39.45|2
1737953160000|2025-01-27 04:46:00|39.74|39.46|39.71|39.43|39.74|39.46|39.71|39.43|5
1737953170000|2025-01-27 04:46:10|39.7|39.42|39.72|39.44|39.73|39.45|39.7|39.42|4
1737953180000|2025-01-27 04:46:20|39.73|39.45|39.73|39.45|39.74|39.46|39.73|39.45|3
1737953200000|2025-01-27 04:46:40|39.72|39.44|39.69|39.41|39.72|39.44|39.69|39.41|3
1737953210000|2025-01-27 04:46:50|39.68|39.4|39.67|39.39|39.68|39.4|39.67|39.39|2
1737953220000|2025-01-27 04:47:00|39.68|39.4|39.68|39.4|39.68|39.4|39.68|39.4|1
1737953230000|2025-01-27 04:47:10|39.67|39.39|39.66|39.38|39.67|39.39|39.66|39.38|4
1737953240000|2025-01-27 04:47:20|39.67|39.39|39.68|39.4|39.68|39.4|39.67|39.39|4
1737953250000|2025-01-27 04:47:30|39.69|39.41|39.69|39.41|39.69|39.41|39.68|39.4|3
1737953260000|2025-01-27 04:47:40|39.68|39.4|39.68|39.4|39.68|39.4|39.68|39.4|1
1737953270000|2025-01-27 04:47:50|39.66|39.38|39.68|39.4|39.68|39.4|39.65|39.37|8
1737953280000|2025-01-27 04:48:00|39.67|39.39|39.66|39.38|39.67|39.39|39.66|39.38|2
1737953290000|2025-01-27 04:48:10|39.64|39.36|39.65|39.37|39.65|39.37|39.64|39.36|4
1737953300000|2025-01-27 04:48:20|39.66|39.38|39.66|39.38|39.66|39.38|39.65|39.37|3
1737953310000|2025-01-27 04:48:30|39.67|39.39|39.67|39.39|39.67|39.39|39.67|39.39|1
1737953320000|2025-01-27 04:48:40|39.68|39.4|39.68|39.4|39.68|39.4|39.67|39.39|3
1737953330000|2025-01-27 04:48:50|39.7|39.42|39.69|39.41|39.7|39.42|39.69|39.41|2
1737953340000|2025-01-27 04:49:00|39.68|39.4|39.65|39.37|39.68|39.4|39.65|39.37|5
1737953360000|2025-01-27 04:49:20|39.64|39.36|39.63|39.35|39.65|39.37|39.63|39.35|4
1737953390000|2025-01-27 04:49:50|39.61|39.33|39.6|39.32|39.61|39.33|39.6|39.32|2
1737953400000|2025-01-27 04:50:00|39.61|39.33|39.6|39.32|39.61|39.33|39.6|39.32|4
1737953410000|2025-01-27 04:50:10|39.61|39.33|39.6|39.32|39.61|39.33|39.6|39.32|2
1737953420000|2025-01-27 04:50:20|39.59|39.31|39.6|39.32|39.61|39.33|39.59|39.31|5
1737953430000|2025-01-27 04:50:30|39.61|39.33|39.61|39.33|39.61|39.33|39.61|39.33|1
1737953440000|2025-01-27 04:50:40|39.6|39.32|39.6|39.32|39.61|39.33|39.6|39.32|3
1737953450000|2025-01-27 04:50:50|39.58|39.3|39.56|39.28|39.58|39.3|39.56|39.28|3
1737953460000|2025-01-27 04:51:00|39.57|39.29|39.56|39.28|39.58|39.3|39.56|39.28|8
1737953470000|2025-01-27 04:51:10|39.55|39.27|39.56|39.28|39.57|39.29|39.55|39.27|10
1737953480000|2025-01-27 04:51:20|39.55|39.27|39.54|39.26|39.56|39.28|39.54|39.26|4
1737953490000|2025-01-27 04:51:30|39.55|39.27|39.53|39.25|39.55|39.27|39.52|39.24|7
1737953500000|2025-01-27 04:51:40|39.52|39.24|39.54|39.26|39.56|39.28|39.52|39.24|7
1737953510000|2025-01-27 04:51:50|39.53|39.25|39.5|39.22|39.53|39.25|39.5|39.22|8
1737953520000|2025-01-27 04:52:00|39.52|39.24|39.51|39.23|39.52|39.24|39.5|39.22|6
1737953530000|2025-01-27 04:52:10|39.52|39.24|39.51|39.23|39.52|39.24|39.5|39.22|6
1737953540000|2025-01-27 04:52:20|39.5|39.22|39.5|39.22|39.53|39.25|39.5|39.22|9
1737953550000|2025-01-27 04:52:30|39.51|39.23|39.5|39.22|39.51|39.23|39.49|39.21|4
1737953560000|2025-01-27 04:52:40|39.51|39.23|39.48|39.2|39.51|39.23|39.48|39.2|4
1737953570000|2025-01-27 04:52:50|39.49|39.21|39.48|39.2|39.49|39.21|39.48|39.2|4
1737953580000|2025-01-27 04:53:00|39.49|39.21|39.48|39.2|39.5|39.22|39.48|39.2|4
1737953590000|2025-01-27 04:53:10|39.49|39.21|39.49|39.21|39.49|39.21|39.48|39.2|5
1737953610000|2025-01-27 04:53:30|39.48|39.2|39.49|39.21|39.49|39.21|39.48|39.2|2
1737953620000|2025-01-27 04:53:40|39.5|39.22|39.51|39.23|39.51|39.23|39.5|39.22|2
1737953630000|2025-01-27 04:53:50|39.5|39.22|39.5|39.22|39.5|39.22|39.49|39.21|3
1737953660000|2025-01-27 04:54:20|39.48|39.2|39.49|39.21|39.5|39.22|39.48|39.2|4
1737953670000|2025-01-27 04:54:30|39.48|39.2|39.46|39.18|39.48|39.2|39.46|39.18|5
1737953680000|2025-01-27 04:54:40|39.47|39.19|39.49|39.21|39.49|39.21|39.47|39.19|3
1737953700000|2025-01-27 04:55:00|39.5|39.22|39.5|39.22|39.51|39.23|39.49|39.21|5
1737953710000|2025-01-27 04:55:10|39.49|39.21|39.48|39.2|39.5|39.22|39.48|39.2|4
1737953720000|2025-01-27 04:55:20|39.47|39.19|39.46|39.18|39.47|39.19|39.46|39.18|2
1737953730000|2025-01-27 04:55:30|39.45|39.17|39.5|39.22|39.5|39.22|39.45|39.17|10
1737953740000|2025-01-27 04:55:40|39.49|39.21|39.47|39.19|39.49|39.21|39.47|39.19|3
1737953750000|2025-01-27 04:55:50|39.46|39.18|39.43|39.15|39.46|39.18|39.43|39.15|5
1737953760000|2025-01-27 04:56:00|39.44|39.16|39.45|39.17|39.45|39.17|39.44|39.16|2
1737953770000|2025-01-27 04:56:10|39.46|39.18|39.45|39.17|39.46|39.18|39.44|39.16|6
1737953780000|2025-01-27 04:56:20|39.44|39.16|39.44|39.16|39.45|39.17|39.44|39.16|3
1737953790000|2025-01-27 04:56:30|39.45|39.17|39.47|39.19|39.47|39.19|39.45|39.17|3
1737953800000|2025-01-27 04:56:40|39.48|39.2|39.46|39.18|39.48|39.2|39.46|39.18|2
1737953810000|2025-01-27 04:56:50|39.45|39.17|39.47|39.19|39.48|39.2|39.45|39.17|7
1737953820000|2025-01-27 04:57:00|39.48|39.2|39.51|39.23|39.51|39.23|39.48|39.2|4
1737953830000|2025-01-27 04:57:10|39.52|39.24|39.52|39.24|39.52|39.24|39.51|39.23|5
1737953840000|2025-01-27 04:57:20|39.51|39.23|39.48|39.2|39.51|39.23|39.48|39.2|4
1737953850000|2025-01-27 04:57:30|39.49|39.21|39.49|39.21|39.49|39.21|39.48|39.2|3
1737953860000|2025-01-27 04:57:40|39.48|39.2|39.46|39.18|39.48|39.2|39.46|39.18|3
1737953870000|2025-01-27 04:57:50|39.48|39.2|39.48|39.2|39.48|39.2|39.47|39.19|5
1737953880000|2025-01-27 04:58:00|39.49|39.21|39.48|39.2|39.49|39.21|39.47|39.19|4
1737953890000|2025-01-27 04:58:10|39.49|39.21|39.49|39.21|39.5|39.22|39.49|39.21|5
1737953900000|2025-01-27 04:58:20|39.48|39.2|39.46|39.18|39.49|39.21|39.45|39.17|7
1737953910000|2025-01-27 04:58:30|39.44|39.16|39.44|39.16|39.45|39.17|39.44|39.16|3
1737953920000|2025-01-27 04:58:40|39.45|39.17|39.46|39.18|39.46|39.18|39.45|39.17|2
1737953930000|2025-01-27 04:58:50|39.45|39.17|39.45|39.17|39.45|39.17|39.44|39.16|3
1737953940000|2025-01-27 04:59:00|39.46|39.18|39.47|39.19|39.47|39.19|39.46|39.18|4
1737953960000|2025-01-27 04:59:20|39.48|39.2|39.49|39.21|39.49|39.21|39.48|39.2|2
1737953980000|2025-01-27 04:59:40|39.48|39.2|39.49|39.21|39.49|39.21|39.47|39.19|5
1737953990000|2025-01-27 04:59:50|39.48|39.2|39.48|39.2|39.49|39.21|39.48|39.2|3
1737954000000|2025-01-27 05:00:00|39.49|39.21|39.48|39.2|39.5|39.22|39.48|39.2|8
1737954010000|2025-01-27 05:00:10|39.49|39.21|39.54|39.26|39.55|39.27|39.49|39.21|9
1737954020000|2025-01-27 05:00:20|39.53|39.25|39.51|39.23|39.54|39.26|39.51|39.23|5
1737954030000|2025-01-27 05:00:30|39.53|39.25|39.52|39.24|39.53|39.25|39.52|39.24|8
1737954040000|2025-01-27 05:00:40|39.51|39.23|39.49|39.21|39.53|39.25|39.49|39.21|6
1737954050000|2025-01-27 05:00:50|39.5|39.22|39.52|39.24|39.52|39.24|39.5|39.22|3
1737954060000|2025-01-27 05:01:00|39.51|39.23|39.51|39.23|39.51|39.23|39.5|39.22|3
1737954070000|2025-01-27 05:01:10|39.52|39.24|39.52|39.24|39.53|39.25|39.5|39.22|9
1737954080000|2025-01-27 05:01:20|39.51|39.23|39.48|39.2|39.51|39.23|39.48|39.2|5
1737954090000|2025-01-27 05:01:30|39.5|39.22|39.47|39.19|39.5|39.22|39.47|39.19|7
1737954100000|2025-01-27 05:01:40|39.45|39.17|39.48|39.2|39.48|39.2|39.45|39.17|10
1737954120000|2025-01-27 05:02:00|39.47|39.19|39.49|39.21|39.49|39.21|39.47|39.19|7
1737954130000|2025-01-27 05:02:10|39.48|39.2|39.47|39.19|39.48|39.2|39.46|39.18|3
1737954140000|2025-01-27 05:02:20|39.48|39.2|39.48|39.2|39.48|39.2|39.47|39.19|3
1737954150000|2025-01-27 05:02:30|39.49|39.21|39.49|39.21|39.49|39.21|39.49|39.21|1
1737954160000|2025-01-27 05:02:40|39.52|39.24|39.53|39.25|39.53|39.25|39.52|39.24|2
1737954170000|2025-01-27 05:02:50|39.54|39.26|39.54|39.26|39.54|39.26|39.54|39.26|1
1737954180000|2025-01-27 05:03:00|39.53|39.25|39.5|39.22|39.54|39.26|39.5|39.22|5
1737954190000|2025-01-27 05:03:10|39.51|39.23|39.53|39.25|39.53|39.25|39.51|39.23|3
1737954210000|2025-01-27 05:03:30|39.54|39.26|39.53|39.25|39.54|39.26|39.53|39.25|4
1737954220000|2025-01-27 05:03:40|39.52|39.24|39.5|39.22|39.53|39.25|39.5|39.22|5
1737954230000|2025-01-27 05:03:50|39.51|39.23|39.47|39.19|39.51|39.23|39.47|39.19|4
1737954240000|2025-01-27 05:04:00|39.48|39.2|39.46|39.18|39.48|39.2|39.45|39.17|7
1737954250000|2025-01-27 05:04:10|39.45|39.17|39.45|39.17|39.46|39.18|39.45|39.17|3
1737954270000|2025-01-27 05:04:30|39.44|39.16|39.44|39.16|39.44|39.16|39.44|39.16|1
1737954280000|2025-01-27 05:04:40|39.43|39.15|39.45|39.17|39.45|39.17|39.43|39.15|3
1737954290000|2025-01-27 05:04:50|39.43|39.15|39.43|39.15|39.45|39.17|39.43|39.15|5
1737954300000|2025-01-27 05:05:00|39.44|39.16|39.45|39.17|39.45|39.17|39.43|39.15|6
1737954310000|2025-01-27 05:05:10|39.46|39.18|39.46|39.18|39.46|39.18|39.46|39.18|1
1737954320000|2025-01-27 05:05:20|39.45|39.17|39.45|39.17|39.45|39.17|39.45|39.17|1
1737954330000|2025-01-27 05:05:30|39.46|39.18|39.47|39.19|39.47|39.19|39.46|39.18|2
1737954340000|2025-01-27 05:05:40|39.48|39.2|39.48|39.2|39.48|39.2|39.48|39.2|1
1737954370000|2025-01-27 05:06:10|39.47|39.19|39.44|39.16|39.47|39.19|39.44|39.16|3
1737954390000|2025-01-27 05:06:30|39.48|39.2|39.48|39.2|39.48|39.2|39.46|39.18|4
1737954400000|2025-01-27 05:06:40|39.5|39.22|39.55|39.27|39.55|39.27|39.5|39.22|5
1737954410000|2025-01-27 05:06:50|39.56|39.28|39.57|39.29|39.57|39.29|39.56|39.28|2
1737954420000|2025-01-27 05:07:00|39.56|39.28|39.55|39.27|39.56|39.28|39.54|39.26|8
1737954430000|2025-01-27 05:07:10|39.54|39.26|39.54|39.26|39.55|39.27|39.54|39.26|3
1737954440000|2025-01-27 05:07:20|39.55|39.27|39.54|39.26|39.55|39.27|39.54|39.26|4
1737954450000|2025-01-27 05:07:30|39.55|39.27|39.56|39.28|39.56|39.28|39.55|39.27|2
1737954480000|2025-01-27 05:08:00|39.55|39.27|39.55|39.27|39.55|39.27|39.54|39.26|3
1737954500000|2025-01-27 05:08:20|39.54|39.26|39.53|39.25|39.54|39.26|39.53|39.25|4
1737954510000|2025-01-27 05:08:30|39.52|39.24|39.51|39.23|39.52|39.24|39.51|39.23|2
1737954520000|2025-01-27 05:08:40|39.52|39.24|39.48|39.2|39.52|39.24|39.47|39.19|5
1737954530000|2025-01-27 05:08:50|39.49|39.21|39.49|39.21|39.49|39.21|39.48|39.2|3
1737954540000|2025-01-27 05:09:00|39.48|39.2|39.46|39.18|39.48|39.2|39.44|39.16|7
1737954550000|2025-01-27 05:09:10|39.45|39.17|39.48|39.2|39.48|39.2|39.45|39.17|6
1737954560000|2025-01-27 05:09:20|39.47|39.19|39.48|39.2|39.48|39.2|39.47|39.19|2
1737954570000|2025-01-27 05:09:30|39.49|39.21|39.5|39.22|39.5|39.22|39.49|39.21|2
1737954580000|2025-01-27 05:09:40|39.51|39.23|39.51|39.23|39.51|39.23|39.51|39.23|1
1737954590000|2025-01-27 05:09:50|39.5|39.22|39.49|39.21|39.5|39.22|39.49|39.21|4
1737954600000|2025-01-27 05:10:00|39.5|39.22|39.5|39.22|39.51|39.23|39.5|39.22|3
1737954610000|2025-01-27 05:10:10|39.51|39.23|39.5|39.22|39.51|39.23|39.5|39.22|2
1737954630000|2025-01-27 05:10:30|39.47|39.19|39.47|39.19|39.47|39.19|39.47|39.19|1
1737954640000|2025-01-27 05:10:40|39.48|39.2|39.47|39.19|39.48|39.2|39.47|39.19|2
1737954650000|2025-01-27 05:10:50|39.46|39.18|39.45|39.17|39.46|39.18|39.44|39.16|3
1737954660000|2025-01-27 05:11:00|39.44|39.16|39.43|39.15|39.45|39.17|39.43|39.15|6
1737954670000|2025-01-27 05:11:10|39.44|39.16|39.43|39.15|39.45|39.17|39.43|39.15|4
1737954680000|2025-01-27 05:11:20|39.44|39.16|39.44|39.16|39.44|39.16|39.43|39.15|3
1737954690000|2025-01-27 05:11:30|39.43|39.15|39.42|39.14|39.44|39.16|39.42|39.14|4
1737954700000|2025-01-27 05:11:40|39.41|39.13|39.38|39.1|39.42|39.14|39.36|39.08|11
1737954710000|2025-01-27 05:11:50|39.39|39.11|39.39|39.11|39.39|39.11|39.39|39.11|1
1737954720000|2025-01-27 05:12:00|39.38|39.1|39.39|39.11|39.39|39.11|39.38|39.1|2
1737954730000|2025-01-27 05:12:10|39.38|39.1|39.4|39.12|39.4|39.12|39.38|39.1|7
1737954740000|2025-01-27 05:12:20|39.41|39.13|39.4|39.12|39.41|39.13|39.39|39.11|4
1737954750000|2025-01-27 05:12:30|39.39|39.11|39.38|39.1|39.4|39.12|39.38|39.1|4
1737954760000|2025-01-27 05:12:40|39.37|39.09|39.33|39.05|39.37|39.09|39.33|39.05|9
1737954770000|2025-01-27 05:12:50|39.34|39.06|39.33|39.05|39.34|39.06|39.33|39.05|4
1737954780000|2025-01-27 05:13:00|39.34|39.06|39.34|39.06|39.35|39.07|39.34|39.06|3
1737954790000|2025-01-27 05:13:10|39.33|39.05|39.33|39.05|39.33|39.05|39.33|39.05|1
1737954800000|2025-01-27 05:13:20|39.32|39.04|39.31|39.03|39.32|39.04|39.31|39.03|2
1737954810000|2025-01-27 05:13:30|39.32|39.04|39.32|39.04|39.33|39.05|39.31|39.03|7
1737954820000|2025-01-27 05:13:40|39.33|39.05|39.33|39.05|39.33|39.05|39.33|39.05|1
1737954830000|2025-01-27 05:13:50|39.32|39.04|39.31|39.03|39.32|39.04|39.31|39.03|6
1737954840000|2025-01-27 05:14:00|39.32|39.04|39.32|39.04|39.32|39.04|39.31|39.03|5
1737954850000|2025-01-27 05:14:10|39.33|39.05|39.34|39.06|39.34|39.06|39.32|39.04|6
1737954870000|2025-01-27 05:14:30|39.35|39.07|39.34|39.06|39.35|39.07|39.34|39.06|2
1737954880000|2025-01-27 05:14:40|39.33|39.05|39.32|39.04|39.33|39.05|39.32|39.04|2
1737954890000|2025-01-27 05:14:50|39.33|39.05|39.33|39.05|39.33|39.05|39.33|39.05|1
1737954900000|2025-01-27 05:15:00|39.34|39.06|39.33|39.05|39.35|39.07|39.33|39.05|4
1737954910000|2025-01-27 05:15:10|39.34|39.06|39.34|39.06|39.36|39.08|39.33|39.05|6
1737954920000|2025-01-27 05:15:20|39.35|39.07|39.34|39.06|39.35|39.07|39.34|39.06|8
1737954930000|2025-01-27 05:15:30|39.35|39.07|39.31|39.03|39.35|39.07|39.31|39.03|4
1737954940000|2025-01-27 05:15:40|39.32|39.04|39.32|39.04|39.33|39.05|39.31|39.03|8
1737954950000|2025-01-27 05:15:50|39.31|39.03|39.32|39.04|39.32|39.04|39.31|39.03|4
1737954960000|2025-01-27 05:16:00|39.33|39.05|39.35|39.07|39.35|39.07|39.33|39.05|7
1737954970000|2025-01-27 05:16:10|39.36|39.08|39.37|39.09|39.37|39.09|39.36|39.08|2
1737954980000|2025-01-27 05:16:20|39.34|39.06|39.34|39.06|39.36|39.08|39.34|39.06|5
1737954990000|2025-01-27 05:16:30|39.35|39.07|39.37|39.09|39.37|39.09|39.35|39.07|3
1737955000000|2025-01-27 05:16:40|39.38|39.1|39.39|39.11|39.4|39.12|39.38|39.1|6
1737955010000|2025-01-27 05:16:50|39.4|39.12|39.4|39.12|39.4|39.12|39.38|39.1|5
1737955020000|2025-01-27 05:17:00|39.41|39.13|39.38|39.1|39.41|39.13|39.38|39.1|4
1737955030000|2025-01-27 05:17:10|39.37|39.09|39.37|39.09|39.38|39.1|39.36|39.08|5
1737955040000|2025-01-27 05:17:20|39.35|39.07|39.36|39.08|39.36|39.08|39.34|39.06|4
1737955050000|2025-01-27 05:17:30|39.37|39.09|39.39|39.11|39.39|39.11|39.37|39.09|3
1737955060000|2025-01-27 05:17:40|39.38|39.1|39.39|39.11|39.39|39.11|39.38|39.1|6
1737955070000|2025-01-27 05:17:50|39.4|39.12|39.4|39.12|39.4|39.12|39.4|39.12|1
1737955080000|2025-01-27 05:18:00|39.41|39.13|39.43|39.15|39.43|39.15|39.41|39.13|3
1737955090000|2025-01-27 05:18:10|39.44|39.16|39.45|39.17|39.45|39.17|39.44|39.16|2
1737955100000|2025-01-27 05:18:20|39.44|39.16|39.45|39.17|39.45|39.17|39.44|39.16|2
1737955110000|2025-01-27 05:18:30|39.44|39.16|39.45|39.17|39.45|39.17|39.44|39.16|2
1737955120000|2025-01-27 05:18:40|39.44|39.16|39.43|39.15|39.45|39.17|39.42|39.14|7
1737955130000|2025-01-27 05:18:50|39.44|39.16|39.45|39.17|39.45|39.17|39.44|39.16|2
1737955140000|2025-01-27 05:19:00|39.46|39.18|39.46|39.18|39.46|39.18|39.46|39.18|1
1737955150000|2025-01-27 05:19:10|39.47|39.19|39.48|39.2|39.48|39.2|39.47|39.19|4
1737955160000|2025-01-27 05:19:20|39.47|39.19|39.48|39.2|39.48|39.2|39.47|39.19|2
1737955170000|2025-01-27 05:19:30|39.49|39.21|39.5|39.22|39.5|39.22|39.49|39.21|4
1737955180000|2025-01-27 05:19:40|39.49|39.21|39.51|39.23|39.51|39.23|39.49|39.21|3
1737955200000|2025-01-27 05:20:00|39.5|39.22|39.52|39.24|39.52|39.24|39.5|39.22|3
1737955210000|2025-01-27 05:20:10|39.53|39.25|39.52|39.24|39.53|39.25|39.51|39.23|8
1737955220000|2025-01-27 05:20:20|39.53|39.25|39.52|39.24|39.53|39.25|39.52|39.24|2
1737955240000|2025-01-27 05:20:40|39.51|39.23|39.51|39.23|39.52|39.24|39.51|39.23|3
1737955250000|2025-01-27 05:20:50|39.52|39.24|39.53|39.25|39.53|39.25|39.52|39.24|2
1737955260000|2025-01-27 05:21:00|39.54|39.26|39.52|39.24|39.54|39.26|39.52|39.24|2
1737955270000|2025-01-27 05:21:10|39.53|39.25|39.51|39.23|39.54|39.26|39.51|39.23|4
1737955280000|2025-01-27 05:21:20|39.5|39.22|39.52|39.24|39.53|39.25|39.5|39.22|7
1737955290000|2025-01-27 05:21:30|39.51|39.23|39.48|39.2|39.51|39.23|39.48|39.2|4
1737955300000|2025-01-27 05:21:40|39.47|39.19|39.46|39.18|39.47|39.19|39.46|39.18|6
1737955310000|2025-01-27 05:21:50|39.47|39.19|39.45|39.17|39.48|39.2|39.44|39.16|6
1737955320000|2025-01-27 05:22:00|39.46|39.18|39.47|39.19|39.47|39.19|39.45|39.17|4
1737955330000|2025-01-27 05:22:10|39.48|39.2|39.46|39.18|39.48|39.2|39.45|39.17|5
1737955340000|2025-01-27 05:22:20|39.45|39.17|39.46|39.18|39.46|39.18|39.44|39.16|6
1737955350000|2025-01-27 05:22:30|39.47|39.19|39.47|39.19|39.47|39.19|39.47|39.19|1
1737955360000|2025-01-27 05:22:40|39.45|39.17|39.46|39.18|39.47|39.19|39.45|39.17|8
1737955370000|2025-01-27 05:22:50|39.45|39.17|39.44|39.16|39.45|39.17|39.42|39.14|6
1737955380000|2025-01-27 05:23:00|39.42|39.14|39.43|39.15|39.44|39.16|39.42|39.14|6
1737955390000|2025-01-27 05:23:10|39.42|39.14|39.41|39.13|39.42|39.14|39.41|39.13|2
1737955400000|2025-01-27 05:23:20|39.42|39.14|39.4|39.12|39.42|39.14|39.4|39.12|5
1737955410000|2025-01-27 05:23:30|39.41|39.13|39.42|39.14|39.42|39.14|39.4|39.12|4
1737955420000|2025-01-27 05:23:40|39.41|39.13|39.41|39.13|39.41|39.13|39.4|39.12|3
1737955430000|2025-01-27 05:23:50|39.4|39.12|39.41|39.13|39.41|39.13|39.4|39.12|2
1737955450000|2025-01-27 05:24:10|39.38|39.1|39.4|39.12|39.4|39.12|39.38|39.1|3
1737955460000|2025-01-27 05:24:20|39.39|39.11|39.37|39.09|39.4|39.12|39.37|39.09|5
1737955470000|2025-01-27 05:24:30|39.36|39.08|39.34|39.06|39.38|39.1|39.33|39.05|9
1737955480000|2025-01-27 05:24:40|39.35|39.07|39.34|39.06|39.35|39.07|39.34|39.06|6
1737955490000|2025-01-27 05:24:50|39.35|39.07|39.35|39.07|39.36|39.08|39.35|39.07|3
1737955500000|2025-01-27 05:25:00|39.36|39.08|39.36|39.08|39.36|39.08|39.34|39.06|5
1737955510000|2025-01-27 05:25:10|39.35|39.07|39.35|39.07|39.35|39.07|39.35|39.07|1
1737955520000|2025-01-27 05:25:20|39.34|39.06|39.33|39.05|39.35|39.07|39.33|39.05|4
1737955530000|2025-01-27 05:25:30|39.34|39.06|39.35|39.07|39.35|39.07|39.34|39.06|4
1737955540000|2025-01-27 05:25:40|39.36|39.08|39.39|39.11|39.39|39.11|39.35|39.07|6
1737955550000|2025-01-27 05:25:50|39.4|39.12|39.39|39.11|39.4|39.12|39.37|39.09|6
1737955560000|2025-01-27 05:26:00|39.37|39.09|39.38|39.1|39.38|39.1|39.36|39.08|7
1737955570000|2025-01-27 05:26:10|39.37|39.09|39.34|39.06|39.37|39.09|39.33|39.05|8
1737955580000|2025-01-27 05:26:20|39.35|39.07|39.33|39.05|39.35|39.07|39.33|39.05|5
1737955590000|2025-01-27 05:26:30|39.34|39.06|39.35|39.07|39.35|39.07|39.34|39.06|2
1737955610000|2025-01-27 05:26:50|39.34|39.06|39.35|39.07|39.35|39.07|39.34|39.06|2
1737955620000|2025-01-27 05:27:00|39.36|39.08|39.36|39.08|39.37|39.09|39.34|39.06|6
1737955630000|2025-01-27 05:27:10|39.37|39.09|39.36|39.08|39.38|39.1|39.35|39.07|4
1737955640000|2025-01-27 05:27:20|39.37|39.09|39.36|39.08|39.37|39.09|39.35|39.07|4
1737955650000|2025-01-27 05:27:30|39.37|39.09|39.38|39.1|39.38|39.1|39.37|39.09|2
1737955660000|2025-01-27 05:27:40|39.37|39.09|39.39|39.11|39.4|39.12|39.37|39.09|5
1737955670000|2025-01-27 05:27:50|39.4|39.12|39.4|39.12|39.4|39.12|39.39|39.11|5
1737955680000|2025-01-27 05:28:00|39.39|39.11|39.38|39.1|39.4|39.12|39.38|39.1|4
1737955690000|2025-01-27 05:28:10|39.39|39.11|39.37|39.09|39.39|39.11|39.36|39.08|7
1737955700000|2025-01-27 05:28:20|39.38|39.1|39.37|39.09|39.38|39.1|39.37|39.09|2
1737955710000|2025-01-27 05:28:30|39.36|39.08|39.35|39.07|39.37|39.09|39.35|39.07|4
1737955720000|2025-01-27 05:28:40|39.36|39.08|39.36|39.08|39.36|39.08|39.36|39.08|1
1737955730000|2025-01-27 05:28:50|39.37|39.09|39.42|39.14|39.42|39.14|39.37|39.09|6
1737955740000|2025-01-27 05:29:00|39.41|39.13|39.4|39.12|39.41|39.13|39.4|39.12|2
1737955750000|2025-01-27 05:29:10|39.41|39.13|39.41|39.13|39.42|39.14|39.41|39.13|3
1737955760000|2025-01-27 05:29:20|39.42|39.14|39.41|39.13|39.42|39.14|39.41|39.13|2
1737955770000|2025-01-27 05:29:30|39.42|39.14|39.42|39.14|39.42|39.14|39.42|39.14|1
1737955780000|2025-01-27 05:29:40|39.41|39.13|39.41|39.13|39.41|39.13|39.41|39.13|1
1737955820000|2025-01-27 05:30:20|39.4|39.12|39.35|39.07|39.4|39.12|39.35|39.07|9
1737955830000|2025-01-27 05:30:30|39.36|39.08|39.36|39.08|39.36|39.08|39.35|39.07|3
1737955840000|2025-01-27 05:30:40|39.37|39.09|39.35|39.07|39.37|39.09|39.34|39.06|4
1737955850000|2025-01-27 05:30:50|39.34|39.06|39.34|39.06|39.35|39.07|39.33|39.05|6
1737955860000|2025-01-27 05:31:00|39.33|39.05|39.34|39.06|39.34|39.06|39.32|39.04|6
1737955870000|2025-01-27 05:31:10|39.33|39.05|39.33|39.05|39.33|39.05|39.32|39.04|3
1737955880000|2025-01-27 05:31:20|39.31|39.03|39.31|39.03|39.32|39.04|39.3|39.02|5
1737955890000|2025-01-27 05:31:30|39.32|39.04|39.31|39.03|39.33|39.05|39.3|39.02|9
1737955900000|2025-01-27 05:31:40|39.3|39.02|39.29|39.01|39.3|39.02|39.29|39.01|6
1737955910000|2025-01-27 05:31:50|39.3|39.02|39.28|39|39.3|39.02|39.27|38.99|4
1737955920000|2025-01-27 05:32:00|39.29|39.01|39.27|38.99|39.3|39.02|39.27|38.99|9
1737955930000|2025-01-27 05:32:10|39.28|39|39.29|39.01|39.29|39.01|39.27|38.99|4
1737955940000|2025-01-27 05:32:20|39.3|39.02|39.28|39|39.3|39.02|39.28|39|5
1737955950000|2025-01-27 05:32:30|39.27|38.99|39.28|39|39.29|39.01|39.27|38.99|4
1737955960000|2025-01-27 05:32:40|39.29|39.01|39.27|38.99|39.29|39.01|39.26|38.98|7
1737955970000|2025-01-27 05:32:50|39.28|39|39.27|38.99|39.28|39|39.26|38.98|4
1737955980000|2025-01-27 05:33:00|39.28|39|39.29|39.01|39.29|39.01|39.28|39|2
1737956000000|2025-01-27 05:33:20|39.28|39|39.29|39.01|39.29|39.01|39.27|38.99|4
1737956010000|2025-01-27 05:33:30|39.3|39.02|39.31|39.03|39.31|39.03|39.29|39.01|5
1737956020000|2025-01-27 05:33:40|39.29|39.01|39.28|39|39.3|39.02|39.26|38.98|7
1737956030000|2025-01-27 05:33:50|39.27|38.99|39.27|38.99|39.28|39|39.27|38.99|3
1737956040000|2025-01-27 05:34:00|39.28|39|39.28|39|39.28|39|39.28|39|1
1737956050000|2025-01-27 05:34:10|39.27|38.99|39.28|39|39.28|39|39.26|38.98|4
1737956060000|2025-01-27 05:34:20|39.29|39.01|39.29|39.01|39.29|39.01|39.29|39.01|1
1737956080000|2025-01-27 05:34:40|39.27|38.99|39.29|39.01|39.29|39.01|39.27|38.99|8
1737956090000|2025-01-27 05:34:50|39.3|39.02|39.3|39.02|39.3|39.02|39.3|39.02|1
1737956110000|2025-01-27 05:35:10|39.28|39|39.27|38.99|39.28|39|39.27|38.99|2
1737956120000|2025-01-27 05:35:20|39.26|38.98|39.25|38.97|39.26|38.98|39.25|38.97|2
1737956130000|2025-01-27 05:35:30|39.26|38.98|39.32|39.04|39.32|39.04|39.26|38.98|6
1737956140000|2025-01-27 05:35:40|39.31|39.03|39.33|39.05|39.33|39.05|39.31|39.03|3
1737956150000|2025-01-27 05:35:50|39.34|39.06|39.31|39.03|39.34|39.06|39.3|39.02|6
1737956160000|2025-01-27 05:36:00|39.3|39.02|39.29|39.01|39.3|39.02|39.29|39.01|2
1737956170000|2025-01-27 05:36:10|39.27|38.99|39.28|39|39.28|39|39.26|38.98|6
1737956180000|2025-01-27 05:36:20|39.27|38.99|39.31|39.03|39.31|39.03|39.26|38.98|9
1737956190000|2025-01-27 05:36:30|39.32|39.04|39.34|39.06|39.34|39.06|39.32|39.04|3
1737956200000|2025-01-27 05:36:40|39.35|39.07|39.35|39.07|39.35|39.07|39.34|39.06|3
1737956210000|2025-01-27 05:36:50|39.37|39.09|39.39|39.11|39.39|39.11|39.37|39.09|4
1737956220000|2025-01-27 05:37:00|39.4|39.12|39.4|39.12|39.4|39.12|39.4|39.12|1
1737956230000|2025-01-27 05:37:10|39.41|39.13|39.39|39.11|39.41|39.13|39.39|39.11|3
1737956240000|2025-01-27 05:37:20|39.4|39.12|39.39|39.11|39.4|39.12|39.38|39.1|4
1737956250000|2025-01-27 05:37:30|39.38|39.1|39.38|39.1|39.38|39.1|39.35|39.07|9
1737956260000|2025-01-27 05:37:40|39.39|39.11|39.39|39.11|39.4|39.12|39.38|39.1|7
1737956270000|2025-01-27 05:37:50|39.4|39.12|39.38|39.1|39.4|39.12|39.38|39.1|2
1737956280000|2025-01-27 05:38:00|39.39|39.11|39.37|39.09|39.39|39.11|39.37|39.09|9
1737956290000|2025-01-27 05:38:10|39.35|39.07|39.29|39.01|39.35|39.07|39.29|39.01|8
1737956300000|2025-01-27 05:38:20|39.3|39.02|39.3|39.02|39.3|39.02|39.29|39.01|5
1737956310000|2025-01-27 05:38:30|39.29|39.01|39.24|38.96|39.3|39.02|39.24|38.96|6
1737956320000|2025-01-27 05:38:40|39.25|38.97|39.27|38.99|39.27|38.99|39.2|38.92|13
1737956330000|2025-01-27 05:38:50|39.26|38.98|39.24|38.96|39.26|38.98|39.23|38.95|12
1737956340000|2025-01-27 05:39:00|39.25|38.97|39.26|38.98|39.27|38.99|39.24|38.96|9
1737956350000|2025-01-27 05:39:10|39.25|38.97|39.23|38.95|39.28|39|39.23|38.95|8
1737956360000|2025-01-27 05:39:20|39.22|38.94|39.17|38.89|39.23|38.95|39.17|38.89|8
1737956370000|2025-01-27 05:39:30|39.16|38.88|39.18|38.9|39.18|38.9|39.16|38.88|7
1737956380000|2025-01-27 05:39:40|39.17|38.89|39.17|38.89|39.18|38.9|39.17|38.89|5
1737956390000|2025-01-27 05:39:50|39.18|38.9|39.18|38.9|39.18|38.9|39.16|38.88|5
1737956400000|2025-01-27 05:40:00|39.17|38.89|39.17|38.89|39.19|38.91|39.17|38.89|7
1737956410000|2025-01-27 05:40:10|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|8
1737956420000|2025-01-27 05:40:20|39.16|38.88|39.15|38.87|39.18|38.9|39.14|38.86|10
1737956430000|2025-01-27 05:40:30|39.14|38.86|39.14|38.86|39.15|38.87|39.11|38.83|9
1737956440000|2025-01-27 05:40:40|39.15|38.87|39.11|38.83|39.15|38.87|39.11|38.83|6
1737956450000|2025-01-27 05:40:50|39.12|38.84|39.11|38.83|39.12|38.84|39.1|38.82|8
1737956460000|2025-01-27 05:41:00|39.12|38.84|39.11|38.83|39.13|38.85|39.11|38.83|8
1737956470000|2025-01-27 05:41:10|39.12|38.84|39.1|38.82|39.12|38.84|39.1|38.82|5
1737956480000|2025-01-27 05:41:20|39.09|38.81|39.09|38.81|39.1|38.82|39.09|38.81|5
1737956490000|2025-01-27 05:41:30|39.1|38.82|39.1|38.82|39.1|38.82|39.08|38.8|9
1737956500000|2025-01-27 05:41:40|39.09|38.81|39.06|38.78|39.09|38.81|39.05|38.77|8
1737956510000|2025-01-27 05:41:50|39.05|38.77|39.06|38.78|39.07|38.79|39.04|38.76|8
1737956520000|2025-01-27 05:42:00|39.05|38.77|39.09|38.81|39.09|38.81|39.05|38.77|8
1737956530000|2025-01-27 05:42:10|39.1|38.82|39.13|38.85|39.14|38.86|39.1|38.82|15
1737956540000|2025-01-27 05:42:20|39.14|38.86|39.14|38.86|39.15|38.87|39.12|38.84|7
1737956550000|2025-01-27 05:42:30|39.15|38.87|39.15|38.87|39.15|38.87|39.13|38.85|9
1737956560000|2025-01-27 05:42:40|39.16|38.88|39.19|38.91|39.19|38.91|39.15|38.87|10
1737956570000|2025-01-27 05:42:50|39.18|38.9|39.16|38.88|39.19|38.91|39.16|38.88|9
1737956580000|2025-01-27 05:43:00|39.15|38.87|39.18|38.9|39.18|38.9|39.15|38.87|7
1737956590000|2025-01-27 05:43:10|39.17|38.89|39.11|38.83|39.17|38.89|39.11|38.83|11
1737956600000|2025-01-27 05:43:20|39.12|38.84|39.12|38.84|39.13|38.85|39.12|38.84|3
1737956610000|2025-01-27 05:43:30|39.11|38.83|39.09|38.81|39.11|38.83|39.08|38.8|3
1737956620000|2025-01-27 05:43:40|39.08|38.8|39.08|38.8|39.09|38.81|39.08|38.8|3
1737956630000|2025-01-27 05:43:50|39.1|38.82|39.13|38.85|39.13|38.85|39.1|38.82|7
1737956640000|2025-01-27 05:44:00|39.12|38.84|39.17|38.89|39.17|38.89|39.12|38.84|7
1737956650000|2025-01-27 05:44:10|39.16|38.88|39.16|38.88|39.17|38.89|39.15|38.87|7
1737956660000|2025-01-27 05:44:20|39.15|38.87|39.16|38.88|39.16|38.88|39.14|38.86|6
1737956670000|2025-01-27 05:44:30|39.17|38.89|39.17|38.89|39.19|38.91|39.16|38.88|7
1737956680000|2025-01-27 05:44:40|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|4
1737956690000|2025-01-27 05:44:50|39.16|38.88|39.07|38.79|39.18|38.9|39.05|38.77|8
1737956700000|2025-01-27 05:45:00|39.06|38.78|39.07|38.79|39.08|38.8|39.05|38.77|11
1737956710000|2025-01-27 05:45:10|39.06|38.78|39.04|38.76|39.07|38.79|39.04|38.76|11
1737956720000|2025-01-27 05:45:20|39.05|38.77|39.07|38.79|39.07|38.79|39.05|38.77|5
1737956730000|2025-01-27 05:45:30|39.08|38.8|39.1|38.82|39.11|38.83|39.08|38.8|5
1737956740000|2025-01-27 05:45:40|39.11|38.83|39.1|38.82|39.11|38.83|39.1|38.82|4
1737956750000|2025-01-27 05:45:50|39.11|38.83|39.09|38.81|39.11|38.83|39.09|38.81|7
1737956760000|2025-01-27 05:46:00|39.08|38.8|39.1|38.82|39.1|38.82|39.08|38.8|9
1737956770000|2025-01-27 05:46:10|39.11|38.83|39.11|38.83|39.11|38.83|39.1|38.82|3
1737956780000|2025-01-27 05:46:20|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1737956790000|2025-01-27 05:46:30|39.09|38.81|39.13|38.85|39.13|38.85|39.09|38.81|5
1737956800000|2025-01-27 05:46:40|39.14|38.86|39.1|38.82|39.14|38.86|39.1|38.82|7
1737956810000|2025-01-27 05:46:50|39.11|38.83|39.09|38.81|39.11|38.83|39.09|38.81|3
1737956820000|2025-01-27 05:47:00|39.1|38.82|39.08|38.8|39.1|38.82|39.08|38.8|5
1737956840000|2025-01-27 05:47:20|39.07|38.79|39.09|38.81|39.09|38.81|39.06|38.78|5
1737956850000|2025-01-27 05:47:30|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1737956860000|2025-01-27 05:47:40|39.11|38.83|39.09|38.81|39.11|38.83|39.09|38.81|3
1737956870000|2025-01-27 05:47:50|39.08|38.8|39.11|38.83|39.13|38.85|39.08|38.8|7
1737956880000|2025-01-27 05:48:00|39.12|38.84|39.14|38.86|39.14|38.86|39.11|38.83|7
1737956890000|2025-01-27 05:48:10|39.15|38.87|39.13|38.85|39.16|38.88|39.12|38.84|7
1737956900000|2025-01-27 05:48:20|39.12|38.84|39.09|38.81|39.14|38.86|39.09|38.81|9
1737956910000|2025-01-27 05:48:30|39.1|38.82|39.11|38.83|39.12|38.84|39.09|38.81|6
1737956920000|2025-01-27 05:48:40|39.1|38.82|39.06|38.78|39.1|38.82|39.06|38.78|5
1737956930000|2025-01-27 05:48:50|39.07|38.79|39.05|38.77|39.07|38.79|39.04|38.76|7
1737956940000|2025-01-27 05:49:00|39.03|38.75|39.06|38.78|39.06|38.78|39.03|38.75|10
1737956950000|2025-01-27 05:49:10|39.04|38.76|39.03|38.75|39.06|38.78|39.03|38.75|11
1737956960000|2025-01-27 05:49:20|39.02|38.74|39.02|38.74|39.04|38.76|39.01|38.73|7
1737956970000|2025-01-27 05:49:30|39.03|38.75|39.03|38.75|39.03|38.75|39.01|38.73|6
1737956980000|2025-01-27 05:49:40|39.04|38.76|39.03|38.75|39.04|38.76|39.02|38.74|4
1737956990000|2025-01-27 05:49:50|39.04|38.76|39.04|38.76|39.04|38.76|39.02|38.74|4
1737957000000|2025-01-27 05:50:00|39.03|38.75|39.01|38.73|39.04|38.76|39.01|38.73|6
1737957010000|2025-01-27 05:50:10|39|38.72|39.01|38.73|39.01|38.73|39|38.72|2
1737957020000|2025-01-27 05:50:20|39.04|38.76|39.04|38.76|39.06|38.78|39.03|38.75|8
1737957030000|2025-01-27 05:50:30|39.03|38.75|39.01|38.73|39.04|38.76|39.01|38.73|7
1737957040000|2025-01-27 05:50:40|39|38.72|39|38.72|39.01|38.73|38.96|38.68|11
1737957050000|2025-01-27 05:50:50|38.99|38.71|38.98|38.7|39|38.72|38.97|38.69|7
1737957060000|2025-01-27 05:51:00|38.97|38.69|38.92|38.64|38.98|38.7|38.92|38.64|14
1737957070000|2025-01-27 05:51:10|38.93|38.65|38.96|38.68|38.96|38.68|38.93|38.65|7
1737957080000|2025-01-27 05:51:20|38.97|38.69|38.97|38.69|38.97|38.69|38.95|38.67|9
1737957090000|2025-01-27 05:51:30|38.96|38.68|38.94|38.66|38.96|38.68|38.93|38.65|11
1737957100000|2025-01-27 05:51:40|38.95|38.67|38.93|38.65|38.95|38.67|38.92|38.64|9
1737957110000|2025-01-27 05:51:50|38.92|38.64|38.94|38.66|38.94|38.66|38.92|38.64|3
1737957120000|2025-01-27 05:52:00|38.95|38.67|38.97|38.69|38.97|38.69|38.94|38.66|5
1737957130000|2025-01-27 05:52:10|38.96|38.68|38.98|38.7|38.98|38.7|38.95|38.67|7
1737957140000|2025-01-27 05:52:20|38.99|38.71|39.04|38.76|39.04|38.76|38.99|38.71|12
1737957150000|2025-01-27 05:52:30|39.03|38.75|39.04|38.76|39.05|38.77|39.03|38.75|9
1737957160000|2025-01-27 05:52:40|39.03|38.75|39|38.72|39.04|38.76|38.99|38.71|9
1737957170000|2025-01-27 05:52:50|38.99|38.71|38.99|38.71|39|38.72|38.98|38.7|7
1737957180000|2025-01-27 05:53:00|39|38.72|38.99|38.71|39.01|38.73|38.99|38.71|4
1737957190000|2025-01-27 05:53:10|38.98|38.7|39|38.72|39|38.72|38.96|38.68|9
1737957200000|2025-01-27 05:53:20|39.01|38.73|39.01|38.73|39.02|38.74|38.99|38.71|11
1737957210000|2025-01-27 05:53:30|39.02|38.74|39.03|38.75|39.03|38.75|39.02|38.74|4
1737957220000|2025-01-27 05:53:40|39|38.72|39.02|38.74|39.03|38.75|39|38.72|11
1737957230000|2025-01-27 05:53:50|39.03|38.75|39.01|38.73|39.03|38.75|39.01|38.73|7
1737957240000|2025-01-27 05:54:00|39|38.72|38.96|38.68|39.01|38.73|38.96|38.68|7
1737957250000|2025-01-27 05:54:10|38.97|38.69|39|38.72|39|38.72|38.97|38.69|4
1737957260000|2025-01-27 05:54:20|38.99|38.71|39|38.72|39|38.72|38.99|38.71|2
1737957270000|2025-01-27 05:54:30|38.98|38.7|39.02|38.74|39.02|38.74|38.98|38.7|5
1737957280000|2025-01-27 05:54:40|39.03|38.75|39.05|38.77|39.05|38.77|39.03|38.75|5
1737957290000|2025-01-27 05:54:50|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1737957300000|2025-01-27 05:55:00|39.03|38.75|39.04|38.76|39.05|38.77|39.03|38.75|10
1737957310000|2025-01-27 05:55:10|39.05|38.77|39.05|38.77|39.06|38.78|39.05|38.77|3
1737957320000|2025-01-27 05:55:20|39.06|38.78|39.08|38.8|39.09|38.81|39.06|38.78|5
1737957330000|2025-01-27 05:55:30|39.09|38.81|39.12|38.84|39.12|38.84|39.09|38.81|6
1737957340000|2025-01-27 05:55:40|39.11|38.83|39.09|38.81|39.11|38.83|39.08|38.8|5
1737957350000|2025-01-27 05:55:50|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1737957360000|2025-01-27 05:56:00|39.09|38.81|39.05|38.77|39.09|38.81|39.05|38.77|9
1737957370000|2025-01-27 05:56:10|39.06|38.78|39.06|38.78|39.06|38.78|39.05|38.77|5
1737957380000|2025-01-27 05:56:20|39.07|38.79|39.06|38.78|39.07|38.79|39.04|38.76|5
1737957390000|2025-01-27 05:56:30|39.07|38.79|39.05|38.77|39.07|38.79|39.05|38.77|5
1737957400000|2025-01-27 05:56:40|39.06|38.78|39.07|38.79|39.07|38.79|39.06|38.78|6
1737957410000|2025-01-27 05:56:50|39.08|38.8|39.12|38.84|39.12|38.84|39.08|38.8|5
1737957420000|2025-01-27 05:57:00|39.13|38.85|39.11|38.83|39.13|38.85|39.1|38.82|5
1737957430000|2025-01-27 05:57:10|39.12|38.84|39.15|38.87|39.15|38.87|39.12|38.84|4
1737957440000|2025-01-27 05:57:20|39.14|38.86|39.15|38.87|39.15|38.87|39.14|38.86|2
1737957450000|2025-01-27 05:57:30|39.14|38.86|39.18|38.9|39.18|38.9|39.14|38.86|5
1737957460000|2025-01-27 05:57:40|39.17|38.89|39.17|38.89|39.17|38.89|39.15|38.87|11
1737957470000|2025-01-27 05:57:50|39.19|38.91|39.21|38.93|39.21|38.93|39.18|38.9|5
1737957480000|2025-01-27 05:58:00|39.2|38.92|39.22|38.94|39.22|38.94|39.2|38.92|7
1737957490000|2025-01-27 05:58:10|39.24|38.96|39.26|38.98|39.26|38.98|39.24|38.96|5
1737957500000|2025-01-27 05:58:20|39.25|38.97|39.25|38.97|39.26|38.98|39.24|38.96|9
1737957510000|2025-01-27 05:58:30|39.26|38.98|39.25|38.97|39.26|38.98|39.24|38.96|3
1737957520000|2025-01-27 05:58:40|39.26|38.98|39.28|39|39.28|39|39.24|38.96|6
1737957530000|2025-01-27 05:58:50|39.29|39.01|39.29|39.01|39.3|39.02|39.28|39|5
1737957540000|2025-01-27 05:59:00|39.28|39|39.25|38.97|39.28|39|39.24|38.96|8
1737957550000|2025-01-27 05:59:10|39.26|38.98|39.27|38.99|39.27|38.99|39.26|38.98|2
1737957560000|2025-01-27 05:59:20|39.28|39|39.27|38.99|39.3|39.02|39.27|38.99|6
1737957590000|2025-01-27 05:59:50|39.25|38.97|39.26|38.98|39.26|38.98|39.25|38.97|2
1737957600000|2025-01-27 06:00:00|39.25|38.97|39.27|38.99|39.27|38.99|39.25|38.97|3
1737957610000|2025-01-27 06:00:10|39.26|38.98|39.24|38.96|39.26|38.98|39.23|38.95|12
1737957620000|2025-01-27 06:00:20|39.23|38.95|39.21|38.93|39.23|38.95|39.18|38.9|13
1737957630000|2025-01-27 06:00:30|39.22|38.94|39.2|38.92|39.22|38.94|39.2|38.92|3
1737957640000|2025-01-27 06:00:40|39.19|38.91|39.16|38.88|39.19|38.91|39.14|38.86|10
1737957650000|2025-01-27 06:00:50|39.14|38.86|39.16|38.88|39.16|38.88|39.14|38.86|7
1737957660000|2025-01-27 06:01:00|39.15|38.87|39.16|38.88|39.16|38.88|39.14|38.86|8
1737957670000|2025-01-27 06:01:10|39.17|38.89|39.21|38.93|39.21|38.93|39.17|38.89|7
1737957680000|2025-01-27 06:01:20|39.18|38.9|39.2|38.92|39.21|38.93|39.18|38.9|5
1737957690000|2025-01-27 06:01:30|39.21|38.93|39.23|38.95|39.25|38.97|39.21|38.93|7
1737957700000|2025-01-27 06:01:40|39.24|38.96|39.25|38.97|39.26|38.98|39.24|38.96|6
1737957710000|2025-01-27 06:01:50|39.24|38.96|39.24|38.96|39.24|38.96|39.24|38.96|1
1737957720000|2025-01-27 06:02:00|39.23|38.95|39.22|38.94|39.24|38.96|39.22|38.94|6
1737957730000|2025-01-27 06:02:10|39.21|38.93|39.22|38.94|39.22|38.94|39.21|38.93|4
1737957740000|2025-01-27 06:02:20|39.23|38.95|39.25|38.97|39.25|38.97|39.23|38.95|5
1737957750000|2025-01-27 06:02:30|39.26|38.98|39.26|38.98|39.26|38.98|39.25|38.97|3
1737957760000|2025-01-27 06:02:40|39.27|38.99|39.27|38.99|39.27|38.99|39.27|38.99|1
1737957770000|2025-01-27 06:02:50|39.26|38.98|39.27|38.99|39.27|38.99|39.26|38.98|2
1737957780000|2025-01-27 06:03:00|39.26|38.98|39.26|38.98|39.27|38.99|39.25|38.97|7
1737957790000|2025-01-27 06:03:10|39.25|38.97|39.27|38.99|39.27|38.99|39.25|38.97|3
1737957800000|2025-01-27 06:03:20|39.26|38.98|39.26|38.98|39.27|38.99|39.26|38.98|5
1737957810000|2025-01-27 06:03:30|39.27|38.99|39.26|38.98|39.27|38.99|39.25|38.97|5
1737957820000|2025-01-27 06:03:40|39.25|38.97|39.26|38.98|39.26|38.98|39.25|38.97|6
1737957830000|2025-01-27 06:03:50|39.25|38.97|39.26|38.98|39.27|38.99|39.25|38.97|6
1737957840000|2025-01-27 06:04:00|39.27|38.99|39.27|38.99|39.27|38.99|39.26|38.98|7
1737957850000|2025-01-27 06:04:10|39.26|38.98|39.27|38.99|39.27|38.99|39.26|38.98|4
1737957870000|2025-01-27 06:04:30|39.28|39|39.28|39|39.28|39|39.28|39|1
1737957880000|2025-01-27 06:04:40|39.27|38.99|39.27|38.99|39.27|38.99|39.27|38.99|1
1737957900000|2025-01-27 06:05:00|39.28|39|39.3|39.02|39.31|39.03|39.28|39|6
1737957910000|2025-01-27 06:05:10|39.31|39.03|39.3|39.02|39.31|39.03|39.29|39.01|4
1737957920000|2025-01-27 06:05:20|39.29|39.01|39.28|39|39.29|39.01|39.28|39|2
1737957930000|2025-01-27 06:05:30|39.29|39.01|39.32|39.04|39.32|39.04|39.29|39.01|4
1737957940000|2025-01-27 06:05:40|39.33|39.05|39.34|39.06|39.35|39.07|39.33|39.05|5
1737957950000|2025-01-27 06:05:50|39.35|39.07|39.35|39.07|39.35|39.07|39.34|39.06|3
1737957960000|2025-01-27 06:06:00|39.34|39.06|39.33|39.05|39.35|39.07|39.33|39.05|6
1737957970000|2025-01-27 06:06:10|39.34|39.06|39.35|39.07|39.35|39.07|39.34|39.06|2
1737957990000|2025-01-27 06:06:30|39.34|39.06|39.36|39.08|39.36|39.08|39.34|39.06|5
1737958000000|2025-01-27 06:06:40|39.35|39.07|39.36|39.08|39.36|39.08|39.35|39.07|2
1737958010000|2025-01-27 06:06:50|39.37|39.09|39.37|39.09|39.37|39.09|39.36|39.08|3
1737958020000|2025-01-27 06:07:00|39.36|39.08|39.37|39.09|39.37|39.09|39.35|39.07|4
1737958050000|2025-01-27 06:07:30|39.36|39.08|39.37|39.09|39.37|39.09|39.35|39.07|4
1737958060000|2025-01-27 06:07:40|39.36|39.08|39.37|39.09|39.37|39.09|39.35|39.07|4
1737958070000|2025-01-27 06:07:50|39.39|39.11|39.37|39.09|39.39|39.11|39.36|39.08|4
1737958080000|2025-01-27 06:08:00|39.39|39.11|39.4|39.12|39.41|39.13|39.39|39.11|4
1737958090000|2025-01-27 06:08:10|39.39|39.11|39.38|39.1|39.4|39.12|39.38|39.1|8
1737958100000|2025-01-27 06:08:20|39.39|39.11|39.39|39.11|39.39|39.11|39.39|39.11|1
1737958110000|2025-01-27 06:08:30|39.38|39.1|39.4|39.12|39.4|39.12|39.38|39.1|3
1737958120000|2025-01-27 06:08:40|39.41|39.13|39.42|39.14|39.42|39.14|39.4|39.12|10
1737958130000|2025-01-27 06:08:50|39.4|39.12|39.4|39.12|39.41|39.13|39.4|39.12|3
1737958150000|2025-01-27 06:09:10|39.43|39.15|39.41|39.13|39.43|39.15|39.41|39.13|5
1737958160000|2025-01-27 06:09:20|39.42|39.14|39.42|39.14|39.42|39.14|39.42|39.14|1
1737958170000|2025-01-27 06:09:30|39.41|39.13|39.42|39.14|39.42|39.14|39.41|39.13|2
1737958180000|2025-01-27 06:09:40|39.41|39.13|39.43|39.15|39.43|39.15|39.41|39.13|3
1737958190000|2025-01-27 06:09:50|39.44|39.16|39.44|39.16|39.44|39.16|39.44|39.16|1
1737958200000|2025-01-27 06:10:00|39.42|39.14|39.42|39.14|39.42|39.14|39.42|39.14|1
1737958220000|2025-01-27 06:10:20|39.43|39.15|39.42|39.14|39.43|39.15|39.41|39.13|4
1737958230000|2025-01-27 06:10:30|39.41|39.13|39.42|39.14|39.42|39.14|39.41|39.13|2
1737958240000|2025-01-27 06:10:40|39.43|39.15|39.41|39.13|39.43|39.15|39.41|39.13|5
1737958250000|2025-01-27 06:10:50|39.42|39.14|39.43|39.15|39.43|39.15|39.42|39.14|2
1737958260000|2025-01-27 06:11:00|39.41|39.13|39.43|39.15|39.43|39.15|39.41|39.13|3
1737958270000|2025-01-27 06:11:10|39.42|39.14|39.41|39.13|39.43|39.15|39.41|39.13|4
1737958280000|2025-01-27 06:11:20|39.4|39.12|39.4|39.12|39.41|39.13|39.4|39.12|7
1737958300000|2025-01-27 06:11:40|39.41|39.13|39.41|39.13|39.41|39.13|39.41|39.13|1
1737958310000|2025-01-27 06:11:50|39.4|39.12|39.4|39.12|39.41|39.13|39.4|39.12|5
1737958320000|2025-01-27 06:12:00|39.41|39.13|39.41|39.13|39.42|39.14|39.41|39.13|5
1737958350000|2025-01-27 06:12:30|39.38|39.1|39.38|39.1|39.4|39.12|39.38|39.1|4
1737958370000|2025-01-27 06:12:50|39.37|39.09|39.34|39.06|39.37|39.09|39.34|39.06|4
1737958380000|2025-01-27 06:13:00|39.35|39.07|39.33|39.05|39.35|39.07|39.31|39.03|6
1737958390000|2025-01-27 06:13:10|39.32|39.04|39.29|39.01|39.32|39.04|39.29|39.01|4
1737958400000|2025-01-27 06:13:20|39.28|39|39.29|39.01|39.3|39.02|39.28|39|8
1737958410000|2025-01-27 06:13:30|39.28|39|39.29|39.01|39.29|39.01|39.28|39|2
1737958420000|2025-01-27 06:13:40|39.3|39.02|39.29|39.01|39.3|39.02|39.29|39.01|2
1737958430000|2025-01-27 06:13:50|39.28|39|39.27|38.99|39.28|39|39.26|38.98|8
1737958440000|2025-01-27 06:14:00|39.26|38.98|39.25|38.97|39.27|38.99|39.25|38.97|4
1737958450000|2025-01-27 06:14:10|39.26|38.98|39.25|38.97|39.27|38.99|39.23|38.95|9
1737958460000|2025-01-27 06:14:20|39.24|38.96|39.26|38.98|39.26|38.98|39.24|38.96|3
1737958470000|2025-01-27 06:14:30|39.27|38.99|39.24|38.96|39.27|38.99|39.24|38.96|6
1737958480000|2025-01-27 06:14:40|39.25|38.97|39.26|38.98|39.26|38.98|39.25|38.97|4
1737958490000|2025-01-27 06:14:50|39.25|38.97|39.25|38.97|39.26|38.98|39.24|38.96|5
1737958500000|2025-01-27 06:15:00|39.26|38.98|39.23|38.95|39.26|38.98|39.22|38.94|8
1737958510000|2025-01-27 06:15:10|39.24|38.96|39.23|38.95|39.24|38.96|39.21|38.93|10
1737958520000|2025-01-27 06:15:20|39.22|38.94|39.21|38.93|39.22|38.94|39.21|38.93|4
1737958530000|2025-01-27 06:15:30|39.2|38.92|39.18|38.9|39.2|38.92|39.18|38.9|3
1737958540000|2025-01-27 06:15:40|39.19|38.91|39.19|38.91|39.2|38.92|39.17|38.89|6
1737958550000|2025-01-27 06:15:50|39.18|38.9|39.19|38.91|39.19|38.91|39.18|38.9|6
1737958560000|2025-01-27 06:16:00|39.18|38.9|39.17|38.89|39.19|38.91|39.17|38.89|6
1737958570000|2025-01-27 06:16:10|39.19|38.91|39.17|38.89|39.19|38.91|39.17|38.89|5
1737958580000|2025-01-27 06:16:20|39.16|38.88|39.16|38.88|39.18|38.9|39.16|38.88|7
1737958590000|2025-01-27 06:16:30|39.15|38.87|39.14|38.86|39.16|38.88|39.14|38.86|6
1737958600000|2025-01-27 06:16:40|39.13|38.85|39.08|38.8|39.13|38.85|39.08|38.8|10
1737958610000|2025-01-27 06:16:50|39.09|38.81|39.08|38.8|39.1|38.82|39.06|38.78|10
1737958620000|2025-01-27 06:17:00|39.09|38.81|39.14|38.86|39.14|38.86|39.08|38.8|16
1737958630000|2025-01-27 06:17:10|39.13|38.85|39.1|38.82|39.13|38.85|39.1|38.82|4
1737958640000|2025-01-27 06:17:20|39.12|38.84|39.09|38.81|39.12|38.84|39.09|38.81|6
1737958650000|2025-01-27 06:17:30|39.08|38.8|39.06|38.78|39.08|38.8|39.06|38.78|11
1737958660000|2025-01-27 06:17:40|39.05|38.77|39.12|38.84|39.12|38.84|39.05|38.77|10
1737958670000|2025-01-27 06:17:50|39.11|38.83|39.11|38.83|39.13|38.85|39.11|38.83|7
1737958680000|2025-01-27 06:18:00|39.1|38.82|39.07|38.79|39.1|38.82|39.07|38.79|6
1737958690000|2025-01-27 06:18:10|39.08|38.8|39.09|38.81|39.11|38.83|39.07|38.79|11
1737958700000|2025-01-27 06:18:20|39.1|38.82|39.07|38.79|39.1|38.82|39.07|38.79|6
1737958710000|2025-01-27 06:18:30|39.06|38.78|39.06|38.78|39.07|38.79|39.05|38.77|8
1737958720000|2025-01-27 06:18:40|39.05|38.77|39.05|38.77|39.06|38.78|39.04|38.76|6
1737958730000|2025-01-27 06:18:50|39.04|38.76|39.05|38.77|39.06|38.78|39.04|38.76|7
1737958740000|2025-01-27 06:19:00|39.06|38.78|39.06|38.78|39.08|38.8|39.05|38.77|10
1737958750000|2025-01-27 06:19:10|39.07|38.79|39.04|38.76|39.08|38.8|39.04|38.76|7
1737958760000|2025-01-27 06:19:20|39.03|38.75|39.04|38.76|39.06|38.78|39.03|38.75|5
1737958770000|2025-01-27 06:19:30|39.05|38.77|39.06|38.78|39.06|38.78|39.04|38.76|6
1737958780000|2025-01-27 06:19:40|39.05|38.77|39.05|38.77|39.06|38.78|39.04|38.76|9
1737958790000|2025-01-27 06:19:50|39.04|38.76|39.01|38.73|39.05|38.77|39.01|38.73|10
1737958800000|2025-01-27 06:20:00|39.02|38.74|39.04|38.76|39.05|38.77|39.02|38.74|5
1737958810000|2025-01-27 06:20:10|39.03|38.75|39.02|38.74|39.03|38.75|39.01|38.73|5
1737958820000|2025-01-27 06:20:20|39.04|38.76|39.03|38.75|39.04|38.76|39.03|38.75|2
1737958830000|2025-01-27 06:20:30|39.05|38.77|39.05|38.77|39.05|38.77|39.03|38.75|5
1737958840000|2025-01-27 06:20:40|39.04|38.76|39.06|38.78|39.07|38.79|39.04|38.76|9
1737958850000|2025-01-27 06:20:50|39.07|38.79|39.06|38.78|39.07|38.79|39.06|38.78|2
1737958860000|2025-01-27 06:21:00|39.07|38.79|39.02|38.74|39.07|38.79|39.01|38.73|10
1737958870000|2025-01-27 06:21:10|39.03|38.75|39.03|38.75|39.04|38.76|39.03|38.75|5
1737958880000|2025-01-27 06:21:20|39.04|38.76|39.03|38.75|39.05|38.77|39.03|38.75|6
1737958890000|2025-01-27 06:21:30|39.04|38.76|39.04|38.76|39.05|38.77|39.04|38.76|3
1737958910000|2025-01-27 06:21:50|39.06|38.78|39.05|38.77|39.06|38.78|39.04|38.76|6
1737958920000|2025-01-27 06:22:00|39.04|38.76|39.02|38.74|39.05|38.77|39.01|38.73|11
1737958930000|2025-01-27 06:22:10|39.03|38.75|39.03|38.75|39.04|38.76|39.01|38.73|7
1737958940000|2025-01-27 06:22:20|39.04|38.76|39.05|38.77|39.07|38.79|39.03|38.75|11
1737958950000|2025-01-27 06:22:30|39.04|38.76|39.05|38.77|39.06|38.78|39.03|38.75|7
1737958960000|2025-01-27 06:22:40|39.04|38.76|39.05|38.77|39.06|38.78|39.04|38.76|6
1737958970000|2025-01-27 06:22:50|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|2
1737958980000|2025-01-27 06:23:00|39.04|38.76|39.05|38.77|39.06|38.78|39.04|38.76|8
1737958990000|2025-01-27 06:23:10|39.06|38.78|39.08|38.8|39.08|38.8|39.06|38.78|7
1737959000000|2025-01-27 06:23:20|39.06|38.78|39.09|38.81|39.09|38.81|39.05|38.77|10
1737959010000|2025-01-27 06:23:30|39.08|38.8|39.08|38.8|39.09|38.81|39.07|38.79|9
1737959020000|2025-01-27 06:23:40|39.09|38.81|39.07|38.79|39.09|38.81|39.07|38.79|5
1737959030000|2025-01-27 06:23:50|39.05|38.77|39.05|38.77|39.06|38.78|39.04|38.76|5
1737959040000|2025-01-27 06:24:00|39.06|38.78|39.07|38.79|39.07|38.79|39.05|38.77|8
1737959050000|2025-01-27 06:24:10|39.08|38.8|39.11|38.83|39.11|38.83|39.08|38.8|4
1737959060000|2025-01-27 06:24:20|39.12|38.84|39.12|38.84|39.13|38.85|39.11|38.83|9
1737959070000|2025-01-27 06:24:30|39.11|38.83|39.1|38.82|39.11|38.83|39.1|38.82|2
1737959080000|2025-01-27 06:24:40|39.11|38.83|39.11|38.83|39.12|38.84|39.1|38.82|5
1737959090000|2025-01-27 06:24:50|39.1|38.82|39.12|38.84|39.12|38.84|39.09|38.81|3
1737959100000|2025-01-27 06:25:00|39.11|38.83|39.12|38.84|39.14|38.86|39.11|38.83|9
1737959110000|2025-01-27 06:25:10|39.11|38.83|39.14|38.86|39.15|38.87|39.1|38.82|9
1737959120000|2025-01-27 06:25:20|39.13|38.85|39.15|38.87|39.15|38.87|39.13|38.85|9
1737959130000|2025-01-27 06:25:30|39.16|38.88|39.16|38.88|39.16|38.88|39.14|38.86|4
1737959140000|2025-01-27 06:25:40|39.15|38.87|39.17|38.89|39.17|38.89|39.15|38.87|4
1737959150000|2025-01-27 06:25:50|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1737959160000|2025-01-27 06:26:00|39.15|38.87|39.14|38.86|39.15|38.87|39.12|38.84|6
1737959170000|2025-01-27 06:26:10|39.13|38.85|39.15|38.87|39.15|38.87|39.13|38.85|2
1737959180000|2025-01-27 06:26:20|39.16|38.88|39.16|38.88|39.17|38.89|39.16|38.88|3
1737959190000|2025-01-27 06:26:30|39.17|38.89|39.17|38.89|39.18|38.9|39.16|38.88|7
1737959200000|2025-01-27 06:26:40|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1737959210000|2025-01-27 06:26:50|39.15|38.87|39.12|38.84|39.15|38.87|39.12|38.84|4
1737959220000|2025-01-27 06:27:00|39.11|38.83|39.15|38.87|39.16|38.88|39.11|38.83|11
1737959240000|2025-01-27 06:27:20|39.16|38.88|39.17|38.89|39.18|38.9|39.16|38.88|5
1737959250000|2025-01-27 06:27:30|39.18|38.9|39.15|38.87|39.18|38.9|39.15|38.87|4
1737959260000|2025-01-27 06:27:40|39.16|38.88|39.14|38.86|39.16|38.88|39.14|38.86|3
1737959270000|2025-01-27 06:27:50|39.13|38.85|39.12|38.84|39.13|38.85|39.12|38.84|4
1737959280000|2025-01-27 06:28:00|39.13|38.85|39.13|38.85|39.13|38.85|39.13|38.85|1
1737959290000|2025-01-27 06:28:10|39.12|38.84|39.13|38.85|39.13|38.85|39.12|38.84|2
1737959300000|2025-01-27 06:28:20|39.12|38.84|39.13|38.85|39.13|38.85|39.12|38.84|2
1737959310000|2025-01-27 06:28:30|39.14|38.86|39.15|38.87|39.15|38.87|39.14|38.86|2
1737959320000|2025-01-27 06:28:40|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1737959330000|2025-01-27 06:28:50|39.15|38.87|39.18|38.9|39.18|38.9|39.15|38.87|6
1737959340000|2025-01-27 06:29:00|39.17|38.89|39.18|38.9|39.18|38.9|39.17|38.89|4
1737959350000|2025-01-27 06:29:10|39.17|38.89|39.16|38.88|39.17|38.89|39.15|38.87|4
1737959360000|2025-01-27 06:29:20|39.15|38.87|39.15|38.87|39.16|38.88|39.15|38.87|3
1737959370000|2025-01-27 06:29:30|39.14|38.86|39.14|38.86|39.14|38.86|39.14|38.86|1
1737959380000|2025-01-27 06:29:40|39.13|38.85|39.13|38.85|39.13|38.85|39.13|38.85|1
1737959390000|2025-01-27 06:29:50|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1737959400000|2025-01-27 06:30:00|39.11|38.83|39.1|38.82|39.11|38.83|39.07|38.79|10
1737959410000|2025-01-27 06:30:10|39.09|38.81|39.08|38.8|39.09|38.81|39.08|38.8|2
1737959420000|2025-01-27 06:30:20|39.09|38.81|39.09|38.81|39.09|38.81|39.08|38.8|3
1737959440000|2025-01-27 06:30:40|39.07|38.79|39.06|38.78|39.08|38.8|39.06|38.78|6
1737959450000|2025-01-27 06:30:50|39.05|38.77|39|38.72|39.06|38.78|39|38.72|6
1737959460000|2025-01-27 06:31:00|39.01|38.73|39.04|38.76|39.05|38.77|39.01|38.73|10
1737959470000|2025-01-27 06:31:10|39.05|38.77|39.03|38.75|39.05|38.77|39.03|38.75|5
1737959480000|2025-01-27 06:31:20|39.04|38.76|39.06|38.78|39.06|38.78|39.02|38.74|7
1737959490000|2025-01-27 06:31:30|39.05|38.77|39.05|38.77|39.06|38.78|39.05|38.77|5
1737959500000|2025-01-27 06:31:40|39.04|38.76|39.06|38.78|39.06|38.78|39.04|38.76|10
1737959510000|2025-01-27 06:31:50|39.05|38.77|39.04|38.76|39.05|38.77|39.03|38.75|7
1737959520000|2025-01-27 06:32:00|39.02|38.74|39.04|38.76|39.04|38.76|39.02|38.74|5
1737959530000|2025-01-27 06:32:10|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|10
1737959540000|2025-01-27 06:32:20|39.03|38.75|39.04|38.76|39.05|38.77|39.03|38.75|4
1737959550000|2025-01-27 06:32:30|39.03|38.75|39.04|38.76|39.04|38.76|39.01|38.73|10
1737959560000|2025-01-27 06:32:40|39.05|38.77|39.06|38.78|39.06|38.78|39.05|38.77|2
1737959570000|2025-01-27 06:32:50|39.05|38.77|39.04|38.76|39.05|38.77|39.03|38.75|3
1737959580000|2025-01-27 06:33:00|39.03|38.75|39.02|38.74|39.03|38.75|39.02|38.74|2
1737959590000|2025-01-27 06:33:10|39.03|38.75|39.05|38.77|39.05|38.77|39.03|38.75|3
1737959600000|2025-01-27 06:33:20|39.04|38.76|39.05|38.77|39.05|38.77|39.03|38.75|4
1737959620000|2025-01-27 06:33:40|39.06|38.78|39.05|38.77|39.07|38.79|39.04|38.76|9
1737959630000|2025-01-27 06:33:50|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1737959640000|2025-01-27 06:34:00|39.05|38.77|39.05|38.77|39.05|38.77|39.05|38.77|1
1737959650000|2025-01-27 06:34:10|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1737959660000|2025-01-27 06:34:20|39.05|38.77|39.04|38.76|39.05|38.77|39.04|38.76|6
1737959670000|2025-01-27 06:34:30|39.03|38.75|39.03|38.75|39.03|38.75|39.03|38.75|1
1737959690000|2025-01-27 06:34:50|39.04|38.76|39.05|38.77|39.05|38.77|39.02|38.74|5
1737959700000|2025-01-27 06:35:00|39.04|38.76|39.02|38.74|39.04|38.76|39.02|38.74|3
1737959710000|2025-01-27 06:35:10|39|38.72|38.99|38.71|39|38.72|38.99|38.71|2
1737959740000|2025-01-27 06:35:40|38.98|38.7|38.96|38.68|38.98|38.7|38.96|38.68|3
1737959750000|2025-01-27 06:35:50|38.95|38.67|38.94|38.66|38.95|38.67|38.94|38.66|2
1737959760000|2025-01-27 06:36:00|38.95|38.67|38.95|38.67|38.95|38.67|38.95|38.67|1
1737959770000|2025-01-27 06:36:10|38.96|38.68|38.98|38.7|38.98|38.7|38.95|38.67|5
1737959780000|2025-01-27 06:36:20|38.97|38.69|38.97|38.69|38.97|38.69|38.96|38.68|3
1737959790000|2025-01-27 06:36:30|38.96|38.68|38.96|38.68|38.96|38.68|38.95|38.67|3
1737959800000|2025-01-27 06:36:40|38.95|38.67|38.94|38.66|38.95|38.67|38.94|38.66|2
1737959810000|2025-01-27 06:36:50|38.93|38.65|38.92|38.64|38.93|38.65|38.92|38.64|2
1737959820000|2025-01-27 06:37:00|38.91|38.63|38.9|38.62|38.92|38.64|38.9|38.62|4
1737959830000|2025-01-27 06:37:10|38.89|38.61|38.89|38.61|38.89|38.61|38.89|38.61|1
1737959840000|2025-01-27 06:37:20|38.88|38.6|38.86|38.58|38.88|38.6|38.86|38.58|3
1737959850000|2025-01-27 06:37:30|38.85|38.57|38.75|38.47|38.85|38.57|38.75|38.47|11
1737959860000|2025-01-27 06:37:40|38.74|38.46|38.77|38.49|38.77|38.49|38.69|38.41|9
1737959870000|2025-01-27 06:37:50|38.76|38.48|38.75|38.47|38.76|38.48|38.75|38.47|4
1737959880000|2025-01-27 06:38:00|38.73|38.45|38.83|38.55|38.83|38.55|38.73|38.45|12
1737959890000|2025-01-27 06:38:10|38.85|38.57|38.9|38.62|38.91|38.63|38.85|38.57|8
1737959900000|2025-01-27 06:38:20|38.91|38.63|38.94|38.66|38.95|38.67|38.91|38.63|5
1737959910000|2025-01-27 06:38:30|38.95|38.67|38.93|38.65|38.95|38.67|38.93|38.65|5
1737959920000|2025-01-27 06:38:40|38.91|38.63|38.9|38.62|38.91|38.63|38.9|38.62|2
1737959930000|2025-01-27 06:38:50|38.89|38.61|38.89|38.61|38.89|38.61|38.88|38.6|3
1737959940000|2025-01-27 06:39:00|38.9|38.62|38.91|38.63|38.93|38.65|38.9|38.62|4
1737959950000|2025-01-27 06:39:10|38.92|38.64|38.92|38.64|38.92|38.64|38.9|38.62|9
1737959960000|2025-01-27 06:39:20|38.91|38.63|38.87|38.59|38.92|38.64|38.87|38.59|7
1737959970000|2025-01-27 06:39:30|38.86|38.58|38.82|38.54|38.86|38.58|38.82|38.54|7
1737959980000|2025-01-27 06:39:40|38.81|38.53|38.78|38.5|38.81|38.53|38.78|38.5|3
1737959990000|2025-01-27 06:39:50|38.77|38.49|38.76|38.48|38.77|38.49|38.75|38.47|4
1737960000000|2025-01-27 06:40:00|38.75|38.47|38.76|38.48|38.76|38.48|38.75|38.47|2
1737960010000|2025-01-27 06:40:10|38.77|38.49|38.79|38.51|38.8|38.52|38.77|38.49|5
1737960020000|2025-01-27 06:40:20|38.78|38.5|38.77|38.49|38.78|38.5|38.77|38.49|2
1737960030000|2025-01-27 06:40:30|38.78|38.5|38.74|38.46|38.78|38.5|38.74|38.46|5
1737960040000|2025-01-27 06:40:40|38.72|38.44|38.7|38.42|38.73|38.45|38.7|38.42|7
1737960050000|2025-01-27 06:40:50|38.69|38.41|38.67|38.39|38.69|38.41|38.67|38.39|3
1737960060000|2025-01-27 06:41:00|38.68|38.4|38.67|38.39|38.68|38.4|38.67|38.39|2
1737960070000|2025-01-27 06:41:10|38.66|38.38|38.62|38.34|38.66|38.38|38.62|38.34|4
1737960080000|2025-01-27 06:41:20|38.59|38.31|38.53|38.25|38.59|38.31|38.51|38.23|14
1737960090000|2025-01-27 06:41:30|38.54|38.26|38.59|38.31|38.61|38.33|38.54|38.26|11
1737960100000|2025-01-27 06:41:40|38.61|38.33|38.61|38.33|38.62|38.34|38.61|38.33|3
1737960110000|2025-01-27 06:41:50|38.6|38.32|38.59|38.31|38.6|38.32|38.59|38.31|4
1737960120000|2025-01-27 06:42:00|38.61|38.33|38.68|38.4|38.68|38.4|38.61|38.33|7
1737960130000|2025-01-27 06:42:10|38.69|38.41|38.62|38.34|38.69|38.41|38.62|38.34|6
1737960140000|2025-01-27 06:42:20|38.61|38.33|38.59|38.31|38.61|38.33|38.58|38.3|8
1737960150000|2025-01-27 06:42:30|38.58|38.3|38.54|38.26|38.58|38.3|38.54|38.26|8
1737960160000|2025-01-27 06:42:40|38.53|38.25|38.54|38.26|38.55|38.27|38.53|38.25|4
1737960170000|2025-01-27 06:42:50|38.55|38.27|38.54|38.26|38.55|38.27|38.53|38.25|4
1737960180000|2025-01-27 06:43:00|38.55|38.27|38.54|38.26|38.56|38.28|38.54|38.26|5
1737960190000|2025-01-27 06:43:10|38.53|38.25|38.51|38.23|38.53|38.25|38.47|38.19|10
1737960200000|2025-01-27 06:43:20|38.5|38.22|38.5|38.22|38.51|38.23|38.48|38.2|6
1737960210000|2025-01-27 06:43:30|38.49|38.21|38.49|38.21|38.49|38.21|38.48|38.2|3
1737960220000|2025-01-27 06:43:40|38.5|38.22|38.49|38.21|38.51|38.23|38.49|38.21|6
1737960230000|2025-01-27 06:43:50|38.5|38.22|38.5|38.22|38.5|38.22|38.48|38.2|7
1737960240000|2025-01-27 06:44:00|38.49|38.21|38.54|38.26|38.55|38.27|38.49|38.21|13
1737960250000|2025-01-27 06:44:10|38.53|38.25|38.52|38.24|38.53|38.25|38.51|38.23|6
1737960260000|2025-01-27 06:44:20|38.51|38.23|38.5|38.22|38.52|38.24|38.5|38.22|4
1737960270000|2025-01-27 06:44:30|38.51|38.23|38.52|38.24|38.53|38.25|38.51|38.23|4
1737960280000|2025-01-27 06:44:40|38.53|38.25|38.52|38.24|38.55|38.27|38.51|38.23|7
1737960290000|2025-01-27 06:44:50|38.53|38.25|38.54|38.26|38.55|38.27|38.52|38.24|8
1737960300000|2025-01-27 06:45:00|38.55|38.27|38.59|38.31|38.64|38.36|38.55|38.27|13
1737960310000|2025-01-27 06:45:10|38.57|38.29|38.55|38.27|38.57|38.29|38.54|38.26|6
1737960320000|2025-01-27 06:45:20|38.54|38.26|38.56|38.28|38.56|38.28|38.49|38.21|12
1737960330000|2025-01-27 06:45:30|38.58|38.3|38.55|38.27|38.58|38.3|38.55|38.27|6
1737960340000|2025-01-27 06:45:40|38.57|38.29|38.55|38.27|38.57|38.29|38.54|38.26|14
1737960350000|2025-01-27 06:45:50|38.54|38.26|38.57|38.29|38.57|38.29|38.54|38.26|6
1737960360000|2025-01-27 06:46:00|38.56|38.28|38.52|38.24|38.57|38.29|38.49|38.21|16
1737960370000|2025-01-27 06:46:10|38.53|38.25|38.57|38.29|38.58|38.3|38.53|38.25|12
1737960380000|2025-01-27 06:46:20|38.58|38.3|38.5|38.22|38.58|38.3|38.5|38.22|10
1737960390000|2025-01-27 06:46:30|38.49|38.21|38.49|38.21|38.49|38.21|38.48|38.2|5
1737960400000|2025-01-27 06:46:40|38.48|38.2|38.44|38.16|38.48|38.2|38.44|38.16|6
1737960410000|2025-01-27 06:46:50|38.45|38.17|38.44|38.16|38.45|38.17|38.44|38.16|2
1737960420000|2025-01-27 06:47:00|38.45|38.17|38.56|38.28|38.56|38.28|38.45|38.17|12
1737960430000|2025-01-27 06:47:10|38.53|38.25|38.62|38.34|38.62|38.34|38.53|38.25|10
1737960440000|2025-01-27 06:47:20|38.61|38.33|38.66|38.38|38.66|38.38|38.58|38.3|10
1737960450000|2025-01-27 06:47:30|38.67|38.39|38.66|38.38|38.69|38.41|38.66|38.38|5
1737960460000|2025-01-27 06:47:40|38.67|38.39|38.7|38.42|38.71|38.43|38.67|38.39|8
1737960470000|2025-01-27 06:47:50|38.71|38.43|38.67|38.39|38.72|38.44|38.65|38.37|8
1737960480000|2025-01-27 06:48:00|38.66|38.38|38.76|38.48|38.76|38.48|38.66|38.38|10
1737960490000|2025-01-27 06:48:10|38.75|38.47|38.79|38.51|38.79|38.51|38.73|38.45|7
1737960500000|2025-01-27 06:48:20|38.8|38.52|38.8|38.52|38.82|38.54|38.8|38.52|6
1737960510000|2025-01-27 06:48:30|38.79|38.51|38.84|38.56|38.85|38.57|38.79|38.51|7
1737960520000|2025-01-27 06:48:40|38.82|38.54|38.85|38.57|38.85|38.57|38.82|38.54|10
1737960530000|2025-01-27 06:48:50|38.86|38.58|38.83|38.55|38.86|38.58|38.82|38.54|8
1737960540000|2025-01-27 06:49:00|38.84|38.56|38.73|38.45|38.85|38.57|38.72|38.44|15
1737960550000|2025-01-27 06:49:10|38.72|38.44|38.69|38.41|38.73|38.45|38.67|38.39|10
1737960560000|2025-01-27 06:49:20|38.68|38.4|38.67|38.39|38.68|38.4|38.67|38.39|4
1737960570000|2025-01-27 06:49:30|38.68|38.4|38.64|38.36|38.68|38.4|38.64|38.36|5
1737960580000|2025-01-27 06:49:40|38.65|38.37|38.64|38.36|38.66|38.38|38.64|38.36|4
1737960590000|2025-01-27 06:49:50|38.65|38.37|38.61|38.33|38.65|38.37|38.61|38.33|8
1737960600000|2025-01-27 06:50:00|38.6|38.32|38.61|38.33|38.65|38.37|38.6|38.32|12
1737960610000|2025-01-27 06:50:10|38.62|38.34|38.63|38.35|38.64|38.36|38.62|38.34|10
1737960620000|2025-01-27 06:50:20|38.65|38.37|38.65|38.37|38.67|38.39|38.64|38.36|7
1737960630000|2025-01-27 06:50:30|38.66|38.38|38.65|38.37|38.66|38.38|38.62|38.34|10
1737960640000|2025-01-27 06:50:40|38.64|38.36|38.61|38.33|38.67|38.39|38.61|38.33|9
1737960650000|2025-01-27 06:50:50|38.6|38.32|38.65|38.37|38.65|38.37|38.59|38.31|7
1737960660000|2025-01-27 06:51:00|38.64|38.36|38.7|38.42|38.7|38.42|38.62|38.34|12
1737960670000|2025-01-27 06:51:10|38.71|38.43|38.74|38.46|38.74|38.46|38.71|38.43|10
1737960680000|2025-01-27 06:51:20|38.75|38.47|38.78|38.5|38.78|38.5|38.75|38.47|10
1737960690000|2025-01-27 06:51:30|38.79|38.51|38.8|38.52|38.8|38.52|38.77|38.49|7
1737960700000|2025-01-27 06:51:40|38.79|38.51|38.75|38.47|38.8|38.52|38.75|38.47|11
1737960710000|2025-01-27 06:51:50|38.76|38.48|38.69|38.41|38.79|38.51|38.69|38.41|12
1737960720000|2025-01-27 06:52:00|38.68|38.4|38.69|38.41|38.69|38.41|38.66|38.38|10
1737960730000|2025-01-27 06:52:10|38.68|38.4|38.66|38.38|38.68|38.4|38.66|38.38|8
1737960740000|2025-01-27 06:52:20|38.67|38.39|38.64|38.36|38.68|38.4|38.63|38.35|11
1737960750000|2025-01-27 06:52:30|38.65|38.37|38.7|38.42|38.7|38.42|38.64|38.36|12
1737960760000|2025-01-27 06:52:40|38.69|38.41|38.71|38.43|38.71|38.43|38.69|38.41|5
1737960770000|2025-01-27 06:52:50|38.72|38.44|38.75|38.47|38.75|38.47|38.72|38.44|14
1737960780000|2025-01-27 06:53:00|38.74|38.46|38.76|38.48|38.79|38.51|38.73|38.45|13
1737960790000|2025-01-27 06:53:10|38.77|38.49|38.78|38.5|38.79|38.51|38.76|38.48|12
1737960800000|2025-01-27 06:53:20|38.77|38.49|38.77|38.49|38.77|38.49|38.74|38.46|9
1737960810000|2025-01-27 06:53:30|38.78|38.5|38.78|38.5|38.8|38.52|38.78|38.5|5
1737960820000|2025-01-27 06:53:40|38.8|38.52|38.78|38.5|38.81|38.53|38.78|38.5|9
1737960830000|2025-01-27 06:53:50|38.76|38.48|38.77|38.49|38.77|38.49|38.75|38.47|12
1737960840000|2025-01-27 06:54:00|38.78|38.5|38.75|38.47|38.78|38.5|38.75|38.47|10
1737960850000|2025-01-27 06:54:10|38.74|38.46|38.73|38.45|38.75|38.47|38.73|38.45|11
1737960860000|2025-01-27 06:54:20|38.74|38.46|38.76|38.48|38.77|38.49|38.73|38.45|9
1737960870000|2025-01-27 06:54:30|38.78|38.5|38.74|38.46|38.78|38.5|38.73|38.45|11
1737960880000|2025-01-27 06:54:40|38.73|38.45|38.77|38.49|38.77|38.49|38.73|38.45|4
1737960890000|2025-01-27 06:54:50|38.76|38.48|38.76|38.48|38.78|38.5|38.75|38.47|8
1737960900000|2025-01-27 06:55:00|38.75|38.47|38.73|38.45|38.75|38.47|38.7|38.42|8
1737960910000|2025-01-27 06:55:10|38.72|38.44|38.72|38.44|38.73|38.45|38.71|38.43|11
1737960920000|2025-01-27 06:55:20|38.73|38.45|38.7|38.42|38.73|38.45|38.68|38.4|12
1737960930000|2025-01-27 06:55:30|38.69|38.41|38.69|38.41|38.71|38.43|38.67|38.39|16
1737960940000|2025-01-27 06:55:40|38.67|38.39|38.65|38.37|38.69|38.41|38.65|38.37|11
1737960950000|2025-01-27 06:55:50|38.66|38.38|38.68|38.4|38.68|38.4|38.65|38.37|11
1737960960000|2025-01-27 06:56:00|38.67|38.39|38.7|38.42|38.7|38.42|38.65|38.37|15
1737960970000|2025-01-27 06:56:10|38.68|38.4|38.66|38.38|38.68|38.4|38.64|38.36|9
1737960980000|2025-01-27 06:56:20|38.65|38.37|38.65|38.37|38.65|38.37|38.63|38.35|10
1737960990000|2025-01-27 06:56:30|38.66|38.38|38.72|38.44|38.72|38.44|38.66|38.38|8
1737961000000|2025-01-27 06:56:40|38.73|38.45|38.72|38.44|38.74|38.46|38.72|38.44|7
1737961010000|2025-01-27 06:56:50|38.73|38.45|38.72|38.44|38.73|38.45|38.7|38.42|8
1737961020000|2025-01-27 06:57:00|38.7|38.42|38.68|38.4|38.7|38.42|38.65|38.37|9
1737961030000|2025-01-27 06:57:10|38.69|38.41|38.68|38.4|38.69|38.41|38.67|38.39|8
1737961040000|2025-01-27 06:57:20|38.69|38.41|38.63|38.35|38.69|38.41|38.63|38.35|8
1737961050000|2025-01-27 06:57:30|38.64|38.36|38.63|38.35|38.64|38.36|38.63|38.35|2
1737961070000|2025-01-27 06:57:50|38.65|38.37|38.64|38.36|38.67|38.39|38.64|38.36|9
1737961080000|2025-01-27 06:58:00|38.65|38.37|38.6|38.32|38.65|38.37|38.6|38.32|10
1737961090000|2025-01-27 06:58:10|38.59|38.31|38.61|38.33|38.63|38.35|38.57|38.29|13
1737961100000|2025-01-27 06:58:20|38.62|38.34|38.58|38.3|38.62|38.34|38.56|38.28|13
1737961110000|2025-01-27 06:58:30|38.59|38.31|38.6|38.32|38.6|38.32|38.58|38.3|6
1737961120000|2025-01-27 06:58:40|38.59|38.31|38.59|38.31|38.59|38.31|38.58|38.3|5
1737961130000|2025-01-27 06:58:50|38.58|38.3|38.6|38.32|38.6|38.32|38.57|38.29|11
1737961140000|2025-01-27 06:59:00|38.61|38.33|38.58|38.3|38.61|38.33|38.57|38.29|12
1737961150000|2025-01-27 06:59:10|38.59|38.31|38.62|38.34|38.62|38.34|38.58|38.3|9
1737961160000|2025-01-27 06:59:20|38.63|38.35|38.64|38.36|38.66|38.38|38.63|38.35|8
1737961170000|2025-01-27 06:59:30|38.63|38.35|38.63|38.35|38.63|38.35|38.61|38.33|5
1737961180000|2025-01-27 06:59:40|38.64|38.36|38.61|38.33|38.65|38.37|38.61|38.33|12
1737961190000|2025-01-27 06:59:50|38.62|38.34|38.61|38.33|38.62|38.34|38.61|38.33|6
1737961200000|2025-01-27 07:00:00|38.6|38.32|38.66|38.38|38.67|38.39|38.59|38.31|14
1737961210000|2025-01-27 07:00:10|38.67|38.39|38.69|38.41|38.7|38.42|38.66|38.38|15
1737961220000|2025-01-27 07:00:20|38.7|38.42|38.7|38.42|38.71|38.43|38.68|38.4|9
1737961230000|2025-01-27 07:00:30|38.71|38.43|38.69|38.41|38.72|38.44|38.69|38.41|9
1737961240000|2025-01-27 07:00:40|38.7|38.42|38.72|38.44|38.73|38.45|38.7|38.42|5
1737961250000|2025-01-27 07:00:50|38.73|38.45|38.75|38.47|38.75|38.47|38.73|38.45|3
1737961270000|2025-01-27 07:01:10|38.72|38.44|38.64|38.36|38.72|38.44|38.63|38.35|12
1737961280000|2025-01-27 07:01:20|38.65|38.37|38.66|38.38|38.67|38.39|38.64|38.36|9
1737961290000|2025-01-27 07:01:30|38.65|38.37|38.64|38.36|38.66|38.38|38.63|38.35|10
1737961300000|2025-01-27 07:01:40|38.63|38.35|38.6|38.32|38.66|38.38|38.6|38.32|9
1737961310000|2025-01-27 07:01:50|38.61|38.33|38.58|38.3|38.61|38.33|38.56|38.28|9
1737961320000|2025-01-27 07:02:00|38.59|38.31|38.61|38.33|38.63|38.35|38.59|38.31|9
1737961330000|2025-01-27 07:02:10|38.6|38.32|38.62|38.34|38.62|38.34|38.6|38.32|7
1737961340000|2025-01-27 07:02:20|38.63|38.35|38.61|38.33|38.64|38.36|38.61|38.33|9
1737961350000|2025-01-27 07:02:30|38.63|38.35|38.71|38.43|38.71|38.43|38.63|38.35|12
1737961360000|2025-01-27 07:02:40|38.72|38.44|38.72|38.44|38.74|38.46|38.71|38.43|8
1737961370000|2025-01-27 07:02:50|38.73|38.45|38.75|38.47|38.75|38.47|38.73|38.45|9
1737961380000|2025-01-27 07:03:00|38.77|38.49|38.73|38.45|38.77|38.49|38.72|38.44|12
1737961390000|2025-01-27 07:03:10|38.75|38.47|38.77|38.49|38.77|38.49|38.74|38.46|14
1737961400000|2025-01-27 07:03:20|38.76|38.48|38.73|38.45|38.76|38.48|38.73|38.45|9
1737961410000|2025-01-27 07:03:30|38.72|38.44|38.76|38.48|38.77|38.49|38.72|38.44|14
1737961420000|2025-01-27 07:03:40|38.77|38.49|38.78|38.5|38.78|38.5|38.75|38.47|7
1737961430000|2025-01-27 07:03:50|38.76|38.48|38.74|38.46|38.76|38.48|38.73|38.45|9
1737961440000|2025-01-27 07:04:00|38.75|38.47|38.67|38.39|38.75|38.47|38.67|38.39|13
1737961450000|2025-01-27 07:04:10|38.66|38.38|38.65|38.37|38.68|38.4|38.65|38.37|6
1737961460000|2025-01-27 07:04:20|38.67|38.39|38.65|38.37|38.67|38.39|38.65|38.37|7
1737961470000|2025-01-27 07:04:30|38.66|38.38|38.65|38.37|38.66|38.38|38.62|38.34|8
1737961480000|2025-01-27 07:04:40|38.66|38.38|38.68|38.4|38.68|38.4|38.63|38.35|11
1737961490000|2025-01-27 07:04:50|38.67|38.39|38.68|38.4|38.68|38.4|38.66|38.38|5
1737961500000|2025-01-27 07:05:00|38.69|38.41|38.72|38.44|38.72|38.44|38.69|38.41|6
1737961510000|2025-01-27 07:05:10|38.73|38.45|38.74|38.46|38.75|38.47|38.73|38.45|8
1737961520000|2025-01-27 07:05:20|38.73|38.45|38.74|38.46|38.77|38.49|38.73|38.45|12
1737961530000|2025-01-27 07:05:30|38.75|38.47|38.71|38.43|38.78|38.5|38.71|38.43|11
1737961540000|2025-01-27 07:05:40|38.7|38.42|38.72|38.44|38.72|38.44|38.69|38.41|10
1737961550000|2025-01-27 07:05:50|38.7|38.42|38.74|38.46|38.74|38.46|38.7|38.42|5
1737961560000|2025-01-27 07:06:00|38.75|38.47|38.77|38.49|38.78|38.5|38.74|38.46|15
1737961570000|2025-01-27 07:06:10|38.76|38.48|38.73|38.45|38.76|38.48|38.71|38.43|17
1737961580000|2025-01-27 07:06:20|38.72|38.44|38.76|38.48|38.76|38.48|38.72|38.44|16
1737961590000|2025-01-27 07:06:30|38.77|38.49|38.72|38.44|38.78|38.5|38.72|38.44|8
1737961600000|2025-01-27 07:06:40|38.71|38.43|38.71|38.43|38.71|38.43|38.69|38.41|6
1737961620000|2025-01-27 07:07:00|38.7|38.42|38.64|38.36|38.7|38.42|38.64|38.36|13
1737961630000|2025-01-27 07:07:10|38.65|38.37|38.65|38.37|38.66|38.38|38.64|38.36|7
1737961640000|2025-01-27 07:07:20|38.66|38.38|38.65|38.37|38.68|38.4|38.65|38.37|9
1737961650000|2025-01-27 07:07:30|38.66|38.38|38.63|38.35|38.66|38.38|38.63|38.35|12
1737961660000|2025-01-27 07:07:40|38.64|38.36|38.65|38.37|38.67|38.39|38.62|38.34|11
1737961670000|2025-01-27 07:07:50|38.64|38.36|38.62|38.34|38.64|38.36|38.62|38.34|7
1737961680000|2025-01-27 07:08:00|38.63|38.35|38.64|38.36|38.64|38.36|38.6|38.32|10
1737961690000|2025-01-27 07:08:10|38.65|38.37|38.67|38.39|38.67|38.39|38.64|38.36|8
1737961700000|2025-01-27 07:08:20|38.66|38.38|38.72|38.44|38.72|38.44|38.66|38.38|4
1737961710000|2025-01-27 07:08:30|38.71|38.43|38.69|38.41|38.73|38.45|38.68|38.4|13
1737961720000|2025-01-27 07:08:40|38.7|38.42|38.69|38.41|38.72|38.44|38.69|38.41|7
1737961730000|2025-01-27 07:08:50|38.68|38.4|38.69|38.41|38.7|38.42|38.67|38.39|8
1737961740000|2025-01-27 07:09:00|38.7|38.42|38.62|38.34|38.7|38.42|38.62|38.34|9
1737961750000|2025-01-27 07:09:10|38.63|38.35|38.62|38.34|38.63|38.35|38.61|38.33|7
1737961760000|2025-01-27 07:09:20|38.61|38.33|38.61|38.33|38.62|38.34|38.59|38.31|10
1737961770000|2025-01-27 07:09:30|38.62|38.34|38.58|38.3|38.62|38.34|38.56|38.28|7
1737961780000|2025-01-27 07:09:40|38.57|38.29|38.55|38.27|38.57|38.29|38.54|38.26|13
1737961790000|2025-01-27 07:09:50|38.54|38.26|38.55|38.27|38.56|38.28|38.54|38.26|8
1737961800000|2025-01-27 07:10:00|38.56|38.28|38.56|38.28|38.56|38.28|38.56|38.28|1
1737961820000|2025-01-27 07:10:20|38.59|38.31|38.59|38.31|38.61|38.33|38.58|38.3|15
1737961830000|2025-01-27 07:10:30|38.6|38.32|38.66|38.38|38.67|38.39|38.6|38.32|9
1737961840000|2025-01-27 07:10:40|38.65|38.37|38.67|38.39|38.67|38.39|38.64|38.36|9
1737961850000|2025-01-27 07:10:50|38.66|38.38|38.67|38.39|38.67|38.39|38.66|38.38|2
1737961860000|2025-01-27 07:11:00|38.66|38.38|38.6|38.32|38.66|38.38|38.6|38.32|12
1737961870000|2025-01-27 07:11:10|38.61|38.33|38.63|38.35|38.65|38.37|38.61|38.33|10
1737961880000|2025-01-27 07:11:20|38.62|38.34|38.59|38.31|38.62|38.34|38.59|38.31|5
1737961890000|2025-01-27 07:11:30|38.6|38.32|38.57|38.29|38.6|38.32|38.57|38.29|8
1737961900000|2025-01-27 07:11:40|38.56|38.28|38.6|38.32|38.6|38.32|38.56|38.28|9
1737961910000|2025-01-27 07:11:50|38.58|38.3|38.6|38.32|38.61|38.33|38.57|38.29|12
1737961920000|2025-01-27 07:12:00|38.61|38.33|38.62|38.34|38.64|38.36|38.61|38.33|8
1737961930000|2025-01-27 07:12:10|38.61|38.33|38.59|38.31|38.63|38.35|38.58|38.3|15
1737961940000|2025-01-27 07:12:20|38.58|38.3|38.56|38.28|38.58|38.3|38.56|38.28|9
1737961950000|2025-01-27 07:12:30|38.55|38.27|38.57|38.29|38.57|38.29|38.54|38.26|5
1737961960000|2025-01-27 07:12:40|38.58|38.3|38.56|38.28|38.58|38.3|38.55|38.27|8
1737961970000|2025-01-27 07:12:50|38.57|38.29|38.53|38.25|38.57|38.29|38.53|38.25|10
1737961980000|2025-01-27 07:13:00|38.52|38.24|38.52|38.24|38.54|38.26|38.5|38.22|11
1737961990000|2025-01-27 07:13:10|38.53|38.25|38.51|38.23|38.53|38.25|38.51|38.23|5
1737962010000|2025-01-27 07:13:30|38.53|38.25|38.54|38.26|38.54|38.26|38.51|38.23|7
1737962020000|2025-01-27 07:13:40|38.55|38.27|38.62|38.34|38.62|38.34|38.53|38.25|10
1737962030000|2025-01-27 07:13:50|38.63|38.35|38.59|38.31|38.64|38.36|38.58|38.3|13
1737962040000|2025-01-27 07:14:00|38.58|38.3|38.58|38.3|38.61|38.33|38.55|38.27|11
1737962050000|2025-01-27 07:14:10|38.57|38.29|38.51|38.23|38.58|38.3|38.51|38.23|12
1737962060000|2025-01-27 07:14:20|38.52|38.24|38.49|38.21|38.53|38.25|38.49|38.21|6
1737962070000|2025-01-27 07:14:30|38.51|38.23|38.48|38.2|38.51|38.23|38.47|38.19|7
1737962080000|2025-01-27 07:14:40|38.49|38.21|38.48|38.2|38.49|38.21|38.47|38.19|6
1737962090000|2025-01-27 07:14:50|38.49|38.21|38.49|38.21|38.51|38.23|38.49|38.21|4
1737962100000|2025-01-27 07:15:00|38.5|38.22|38.55|38.27|38.56|38.28|38.5|38.22|12
1737962110000|2025-01-27 07:15:10|38.56|38.28|38.52|38.24|38.56|38.28|38.52|38.24|10
1737962120000|2025-01-27 07:15:20|38.5|38.22|38.48|38.2|38.51|38.23|38.48|38.2|4
1737962130000|2025-01-27 07:15:30|38.5|38.22|38.47|38.19|38.5|38.22|38.46|38.18|7
1737962140000|2025-01-27 07:15:40|38.48|38.2|38.51|38.23|38.51|38.23|38.48|38.2|5
1737962150000|2025-01-27 07:15:50|38.5|38.22|38.48|38.2|38.5|38.22|38.48|38.2|7
1737962160000|2025-01-27 07:16:00|38.47|38.19|38.49|38.21|38.5|38.22|38.45|38.17|9
1737962170000|2025-01-27 07:16:10|38.48|38.2|38.44|38.16|38.49|38.21|38.44|38.16|8
1737962180000|2025-01-27 07:16:20|38.45|38.17|38.38|38.1|38.45|38.17|38.38|38.1|11
1737962190000|2025-01-27 07:16:30|38.37|38.09|38.37|38.09|38.38|38.1|38.37|38.09|7
1737962200000|2025-01-27 07:16:40|38.36|38.08|38.36|38.08|38.36|38.08|38.32|38.04|9
1737962210000|2025-01-27 07:16:50|38.35|38.07|38.31|38.03|38.35|38.07|38.31|38.03|7
1737962220000|2025-01-27 07:17:00|38.32|38.04|38.38|38.1|38.38|38.1|38.32|38.04|11
1737962230000|2025-01-27 07:17:10|38.37|38.09|38.39|38.11|38.39|38.11|38.34|38.06|14
1737962240000|2025-01-27 07:17:20|38.42|38.14|38.41|38.13|38.43|38.15|38.39|38.11|14
1737962250000|2025-01-27 07:17:30|38.4|38.12|38.38|38.1|38.4|38.12|38.36|38.08|9
1737962260000|2025-01-27 07:17:40|38.37|38.09|38.36|38.08|38.37|38.09|38.35|38.07|8
1737962270000|2025-01-27 07:17:50|38.37|38.09|38.36|38.08|38.4|38.12|38.36|38.08|12
1737962280000|2025-01-27 07:18:00|38.35|38.07|38.33|38.05|38.35|38.07|38.33|38.05|7
1737962290000|2025-01-27 07:18:10|38.32|38.04|38.34|38.06|38.34|38.06|38.3|38.02|11
1737962300000|2025-01-27 07:18:20|38.33|38.05|38.29|38.01|38.33|38.05|38.29|38.01|11
1737962310000|2025-01-27 07:18:30|38.3|38.02|38.28|38|38.3|38.02|38.28|38|3
1737962320000|2025-01-27 07:18:40|38.29|38.01|38.29|38.01|38.3|38.02|38.28|38|9
1737962330000|2025-01-27 07:18:50|38.28|38|38.28|38|38.28|38|38.28|38|1
1737962340000|2025-01-27 07:19:00|38.29|38.01|38.33|38.05|38.35|38.07|38.29|38.01|11
1737962350000|2025-01-27 07:19:10|38.32|38.04|38.3|38.02|38.34|38.06|38.3|38.02|11
1737962360000|2025-01-27 07:19:20|38.29|38.01|38.29|38.01|38.3|38.02|38.28|38|11
1737962370000|2025-01-27 07:19:30|38.28|38|38.29|38.01|38.29|38.01|38.28|38|4
1737962380000|2025-01-27 07:19:40|38.28|38|38.13|37.85|38.28|38|38.13|37.85|8
1737962390000|2025-01-27 07:19:50|38.12|37.84|38.12|37.84|38.12|37.84|38.11|37.83|3
1737962400000|2025-01-27 07:20:00|38.11|37.83|38.11|37.83|38.12|37.84|38.11|37.83|3
1737962410000|2025-01-27 07:20:10|38.1|37.82|38.02|37.74|38.1|37.82|38.02|37.74|11
1737962420000|2025-01-27 07:20:20|38.01|37.73|37.97|37.69|38.01|37.73|37.97|37.69|6
1737962430000|2025-01-27 07:20:30|37.96|37.68|37.92|37.64|37.96|37.68|37.92|37.64|5
1737962440000|2025-01-27 07:20:40|37.91|37.63|37.82|37.54|37.91|37.63|37.81|37.53|8
1737962450000|2025-01-27 07:20:50|37.81|37.53|37.72|37.44|37.81|37.53|37.67|37.39|12
1737962460000|2025-01-27 07:21:00|37.74|37.46|37.77|37.49|37.81|37.53|37.74|37.46|16
1737962470000|2025-01-27 07:21:10|37.78|37.5|37.78|37.5|37.78|37.5|37.68|37.4|16
1737962480000|2025-01-27 07:21:20|37.8|37.52|37.88|37.6|37.89|37.61|37.8|37.52|15
1737962490000|2025-01-27 07:21:30|37.91|37.63|37.94|37.66|37.97|37.69|37.91|37.63|18
1737962500000|2025-01-27 07:21:40|37.93|37.65|37.87|37.59|37.93|37.65|37.87|37.59|9
1737962510000|2025-01-27 07:21:50|37.86|37.58|37.72|37.44|37.86|37.58|37.72|37.44|15
1737962520000|2025-01-27 07:22:00|37.73|37.45|37.84|37.56|37.84|37.56|37.73|37.45|13
1737962530000|2025-01-27 07:22:10|37.81|37.53|37.93|37.65|37.98|37.7|37.81|37.53|12
1737962540000|2025-01-27 07:22:20|37.94|37.66|37.92|37.64|37.96|37.68|37.92|37.64|8
1737962550000|2025-01-27 07:22:30|37.91|37.63|37.92|37.64|37.93|37.65|37.89|37.61|12
1737962560000|2025-01-27 07:22:40|37.89|37.61|37.9|37.62|37.91|37.63|37.88|37.6|6
1737962570000|2025-01-27 07:22:50|37.92|37.64|37.91|37.63|37.93|37.65|37.91|37.63|5
1737962580000|2025-01-27 07:23:00|37.9|37.62|37.77|37.49|37.9|37.62|37.77|37.49|9
1737962590000|2025-01-27 07:23:10|37.78|37.5|37.78|37.5|37.79|37.51|37.77|37.49|7
1737962600000|2025-01-27 07:23:20|37.79|37.51|37.89|37.61|37.89|37.61|37.79|37.51|9
1737962610000|2025-01-27 07:23:30|37.9|37.62|37.88|37.6|37.92|37.64|37.85|37.57|12
1737962620000|2025-01-27 07:23:40|37.89|37.61|37.94|37.66|37.94|37.66|37.86|37.58|13
1737962630000|2025-01-27 07:23:50|37.95|37.67|38.02|37.74|38.03|37.75|37.95|37.67|9
1737962640000|2025-01-27 07:24:00|38.03|37.75|37.93|37.65|38.03|37.75|37.91|37.63|13
1737962650000|2025-01-27 07:24:10|37.95|37.67|38.02|37.74|38.03|37.75|37.95|37.67|10
1737962660000|2025-01-27 07:24:20|38.03|37.75|37.93|37.65|38.03|37.75|37.93|37.65|7
1737962670000|2025-01-27 07:24:30|37.92|37.64|37.85|37.57|37.92|37.64|37.85|37.57|11
1737962680000|2025-01-27 07:24:40|37.84|37.56|37.8|37.52|37.84|37.56|37.78|37.5|9
1737962690000|2025-01-27 07:24:50|37.79|37.51|37.76|37.48|37.81|37.53|37.73|37.45|14
1737962700000|2025-01-27 07:25:00|37.77|37.49|37.88|37.6|37.88|37.6|37.77|37.49|12
1737962710000|2025-01-27 07:25:10|37.89|37.61|37.8|37.52|37.89|37.61|37.8|37.52|12
1737962720000|2025-01-27 07:25:20|37.77|37.49|37.67|37.39|37.78|37.5|37.67|37.39|11
1737962730000|2025-01-27 07:25:30|37.66|37.38|37.75|37.47|37.76|37.48|37.65|37.37|12
1737962740000|2025-01-27 07:25:40|37.71|37.43|37.74|37.46|37.78|37.5|37.71|37.43|9
1737962750000|2025-01-27 07:25:50|37.75|37.47|37.74|37.46|37.76|37.48|37.71|37.43|12
1737962760000|2025-01-27 07:26:00|37.72|37.44|37.68|37.4|37.74|37.46|37.68|37.4|11
1737962770000|2025-01-27 07:26:10|37.64|37.36|37.62|37.34|37.64|37.36|37.61|37.33|6
1737962780000|2025-01-27 07:26:20|37.61|37.33|37.6|37.32|37.61|37.33|37.59|37.31|5
1737962790000|2025-01-27 07:26:30|37.59|37.31|37.58|37.3|37.61|37.33|37.58|37.3|10
1737962800000|2025-01-27 07:26:40|37.59|37.31|37.54|37.26|37.59|37.31|37.53|37.25|8
1737962810000|2025-01-27 07:26:50|37.52|37.24|37.52|37.24|37.53|37.25|37.5|37.22|8
1737962820000|2025-01-27 07:27:00|37.53|37.25|37.51|37.23|37.53|37.25|37.49|37.21|9
1737962830000|2025-01-27 07:27:10|37.5|37.22|37.51|37.23|37.51|37.23|37.5|37.22|4
1737962840000|2025-01-27 07:27:20|37.49|37.21|37.51|37.23|37.51|37.23|37.49|37.21|3
1737962860000|2025-01-27 07:27:40|37.5|37.22|37.46|37.18|37.51|37.23|37.46|37.18|5
1737962870000|2025-01-27 07:27:50|37.44|37.16|37.39|37.11|37.44|37.16|37.39|37.11|11
1737962880000|2025-01-27 07:28:00|37.4|37.12|37.39|37.11|37.42|37.14|37.36|37.08|13
1737962890000|2025-01-27 07:28:10|37.38|37.1|37.37|37.09|37.39|37.11|37.35|37.07|9
1737962900000|2025-01-27 07:28:20|37.38|37.1|37.36|37.08|37.38|37.1|37.34|37.06|11
1737962910000|2025-01-27 07:28:30|37.37|37.09|37.34|37.06|37.37|37.09|37.33|37.05|5
1737962920000|2025-01-27 07:28:40|37.33|37.05|37.18|36.9|37.33|37.05|37.18|36.9|12
1737962930000|2025-01-27 07:28:50|37.17|36.89|37.02|36.74|37.17|36.89|37.01|36.73|16
1737962940000|2025-01-27 07:29:00|37.01|36.73|37.18|36.9|37.18|36.9|36.99|36.71|12
1737962950000|2025-01-27 07:29:10|37.19|36.91|37.09|36.81|37.22|36.94|37.09|36.81|14
1737962960000|2025-01-27 07:29:20|37.06|36.78|36.72|36.44|37.06|36.78|36.72|36.44|19
1737962970000|2025-01-27 07:29:30|36.66|36.38|37|36.72|37.02|36.74|36.62|36.34|21
1737962980000|2025-01-27 07:29:40|37.01|36.73|36.8|36.52|37.01|36.73|36.8|36.52|16
1737962990000|2025-01-27 07:29:50|36.74|36.46|36.53|36.25|36.74|36.46|36.45|36.17|25
1737963000000|2025-01-27 07:30:00|36.6|36.32|36.69|36.41|36.82|36.54|36.56|36.28|28
1737963010000|2025-01-27 07:30:10|36.71|36.43|36.73|36.45|36.73|36.45|36.54|36.26|27
1737963020000|2025-01-27 07:30:20|36.74|36.46|36.91|36.63|36.91|36.63|36.74|36.46|21
1737963030000|2025-01-27 07:30:30|36.92|36.64|36.94|36.66|36.96|36.68|36.91|36.63|10
1737963040000|2025-01-27 07:30:40|36.96|36.68|36.91|36.63|36.96|36.68|36.9|36.62|16
1737963050000|2025-01-27 07:30:50|36.92|36.64|37|36.72|37|36.72|36.92|36.64|10
1737963060000|2025-01-27 07:31:00|36.96|36.68|37.02|36.74|37.03|36.75|36.95|36.67|16
1737963070000|2025-01-27 07:31:10|36.99|36.71|37.02|36.74|37.05|36.77|36.99|36.71|14
1737963080000|2025-01-27 07:31:20|37.03|36.75|36.93|36.65|37.04|36.76|36.89|36.61|14
1737963090000|2025-01-27 07:31:30|36.94|36.66|37.14|36.86|37.14|36.86|36.93|36.65|14
1737963100000|2025-01-27 07:31:40|37.15|36.87|37.07|36.79|37.18|36.9|37.05|36.77|14
1737963110000|2025-01-27 07:31:50|37.08|36.8|37.08|36.8|37.11|36.83|37.03|36.75|21
1737963120000|2025-01-27 07:32:00|37.09|36.81|37.18|36.9|37.18|36.9|37.04|36.76|14
1737963130000|2025-01-27 07:32:10|37.19|36.91|37.28|37|37.28|37|37.18|36.9|8
1737963140000|2025-01-27 07:32:20|37.29|37.01|37.32|37.04|37.32|37.04|37.28|37|6
1737963150000|2025-01-27 07:32:30|37.28|37|37.26|36.98|37.35|37.07|37.23|36.95|15
1737963160000|2025-01-27 07:32:40|37.25|36.97|37.1|36.82|37.25|36.97|37.1|36.82|15
1737963170000|2025-01-27 07:32:50|37.08|36.8|37.1|36.82|37.11|36.83|37.08|36.8|7
1737963180000|2025-01-27 07:33:00|37.09|36.81|37.16|36.88|37.17|36.89|37.09|36.81|20
1737963190000|2025-01-27 07:33:10|37.13|36.85|37.16|36.88|37.19|36.91|37.13|36.85|14
1737963200000|2025-01-27 07:33:20|37.18|36.9|37.21|36.93|37.23|36.95|37.15|36.87|15
1737963210000|2025-01-27 07:33:30|37.18|36.9|37.26|36.98|37.26|36.98|37.18|36.9|16
1737963220000|2025-01-27 07:33:40|37.25|36.97|37.33|37.05|37.33|37.05|37.2|36.92|12
1737963230000|2025-01-27 07:33:50|37.32|37.04|37.33|37.05|37.34|37.06|37.31|37.03|10
1737963240000|2025-01-27 07:34:00|37.31|37.03|37.25|36.97|37.34|37.06|37.25|36.97|12
1737963250000|2025-01-27 07:34:10|37.23|36.95|37.3|37.02|37.3|37.02|37.23|36.95|10
1737963260000|2025-01-27 07:34:20|37.29|37.01|37.41|37.13|37.41|37.13|37.29|37.01|8
1737963270000|2025-01-27 07:34:30|37.42|37.14|37.44|37.16|37.44|37.16|37.4|37.12|8
1737963280000|2025-01-27 07:34:40|37.45|37.17|37.42|37.14|37.45|37.17|37.41|37.13|12
1737963290000|2025-01-27 07:34:50|37.4|37.12|37.41|37.13|37.43|37.15|37.4|37.12|7
1737963300000|2025-01-27 07:35:00|37.42|37.14|37.46|37.18|37.48|37.2|37.4|37.12|20
1737963310000|2025-01-27 07:35:10|37.45|37.17|37.46|37.18|37.46|37.18|37.42|37.14|15
1737963320000|2025-01-27 07:35:20|37.47|37.19|37.57|37.29|37.57|37.29|37.47|37.19|13
1737963330000|2025-01-27 07:35:30|37.55|37.27|37.55|37.27|37.55|37.27|37.53|37.25|7
1737963340000|2025-01-27 07:35:40|37.56|37.28|37.56|37.28|37.59|37.31|37.56|37.28|16
1737963350000|2025-01-27 07:35:50|37.55|37.27|37.58|37.3|37.59|37.31|37.55|37.27|7
1737963360000|2025-01-27 07:36:00|37.57|37.29|37.64|37.36|37.64|37.36|37.56|37.28|8
1737963370000|2025-01-27 07:36:10|37.65|37.37|37.64|37.36|37.66|37.38|37.61|37.33|9
1737963380000|2025-01-27 07:36:20|37.67|37.39|37.52|37.24|37.67|37.39|37.5|37.22|13
1737963390000|2025-01-27 07:36:30|37.51|37.23|37.51|37.23|37.53|37.25|37.5|37.22|12
1737963400000|2025-01-27 07:36:40|37.5|37.22|37.51|37.23|37.54|37.26|37.49|37.21|8
1737963410000|2025-01-27 07:36:50|37.49|37.21|37.46|37.18|37.51|37.23|37.46|37.18|13
1737963420000|2025-01-27 07:37:00|37.45|37.17|37.38|37.1|37.46|37.18|37.38|37.1|13
1737963430000|2025-01-27 07:37:10|37.36|37.08|37.38|37.1|37.39|37.11|37.33|37.05|16
1737963440000|2025-01-27 07:37:20|37.39|37.11|37.39|37.11|37.42|37.14|37.36|37.08|13
1737963450000|2025-01-27 07:37:30|37.4|37.12|37.55|37.27|37.55|37.27|37.38|37.1|14
1737963460000|2025-01-27 07:37:40|37.58|37.3|37.61|37.33|37.62|37.34|37.55|37.27|8
1737963470000|2025-01-27 07:37:50|37.6|37.32|37.62|37.34|37.65|37.37|37.6|37.32|10
1737963480000|2025-01-27 07:38:00|37.61|37.33|37.63|37.35|37.63|37.35|37.58|37.3|20
1737963490000|2025-01-27 07:38:10|37.64|37.36|37.69|37.41|37.72|37.44|37.64|37.36|12
1737963500000|2025-01-27 07:38:20|37.68|37.4|37.68|37.4|37.68|37.4|37.64|37.36|15
1737963510000|2025-01-27 07:38:30|37.69|37.41|37.73|37.45|37.73|37.45|37.69|37.41|9
1737963520000|2025-01-27 07:38:40|37.72|37.44|37.71|37.43|37.76|37.48|37.69|37.41|13
1737963530000|2025-01-27 07:38:50|37.72|37.44|37.72|37.44|37.74|37.46|37.71|37.43|15
1737963540000|2025-01-27 07:39:00|37.71|37.43|37.57|37.29|37.72|37.44|37.57|37.29|17
1737963550000|2025-01-27 07:39:10|37.58|37.3|37.61|37.33|37.62|37.34|37.58|37.3|10
1737963560000|2025-01-27 07:39:20|37.62|37.34|37.72|37.44|37.72|37.44|37.62|37.34|10
1737963570000|2025-01-27 07:39:30|37.73|37.45|37.77|37.49|37.78|37.5|37.73|37.45|13
1737963580000|2025-01-27 07:39:40|37.76|37.48|37.77|37.49|37.79|37.51|37.76|37.48|12
1737963590000|2025-01-27 07:39:50|37.78|37.5|37.77|37.49|37.79|37.51|37.76|37.48|12
1737963600000|2025-01-27 07:40:00|37.76|37.48|37.82|37.54|37.83|37.55|37.74|37.46|15
1737963610000|2025-01-27 07:40:10|37.83|37.55|37.81|37.53|37.83|37.55|37.8|37.52|8
1737963620000|2025-01-27 07:40:20|37.8|37.52|37.76|37.48|37.8|37.52|37.7|37.42|12
1737963630000|2025-01-27 07:40:30|37.77|37.49|37.85|37.57|37.85|37.57|37.77|37.49|11
1737963640000|2025-01-27 07:40:40|37.84|37.56|37.85|37.57|37.85|37.57|37.82|37.54|11
1737963650000|2025-01-27 07:40:50|37.86|37.58|37.85|37.57|37.87|37.59|37.85|37.57|8
1737963660000|2025-01-27 07:41:00|37.86|37.58|37.86|37.58|37.87|37.59|37.85|37.57|7
1737963670000|2025-01-27 07:41:10|37.84|37.56|37.79|37.51|37.84|37.56|37.78|37.5|7
1737963680000|2025-01-27 07:41:20|37.78|37.5|37.86|37.58|37.86|37.58|37.77|37.49|13
1737963690000|2025-01-27 07:41:30|37.87|37.59|37.87|37.59|37.88|37.6|37.84|37.56|10
1737963700000|2025-01-27 07:41:40|37.86|37.58|37.85|37.57|37.88|37.6|37.81|37.53|15
1737963710000|2025-01-27 07:41:50|37.86|37.58|37.88|37.6|37.88|37.6|37.84|37.56|16
1737963720000|2025-01-27 07:42:00|37.87|37.59|37.87|37.59|37.92|37.64|37.87|37.59|14
1737963730000|2025-01-27 07:42:10|37.88|37.6|37.9|37.62|37.92|37.64|37.88|37.6|14
1737963740000|2025-01-27 07:42:20|37.89|37.61|37.89|37.61|37.91|37.63|37.89|37.61|12
1737963750000|2025-01-27 07:42:30|37.88|37.6|37.87|37.59|37.89|37.61|37.86|37.58|13
1737963760000|2025-01-27 07:42:40|37.86|37.58|37.88|37.6|37.88|37.6|37.83|37.55|18
1737963770000|2025-01-27 07:42:50|37.89|37.61|37.94|37.66|37.95|37.67|37.89|37.61|9
1737963780000|2025-01-27 07:43:00|37.92|37.64|37.89|37.61|37.93|37.65|37.86|37.58|10
1737963790000|2025-01-27 07:43:10|37.87|37.59|37.85|37.57|37.9|37.62|37.84|37.56|13
1737963800000|2025-01-27 07:43:20|37.86|37.58|37.9|37.62|37.91|37.63|37.81|37.53|17
1737963810000|2025-01-27 07:43:30|37.92|37.64|37.98|37.7|37.98|37.7|37.9|37.62|14
1737963820000|2025-01-27 07:43:40|37.97|37.69|37.97|37.69|37.97|37.69|37.94|37.66|11
1737963830000|2025-01-27 07:43:50|37.95|37.67|37.97|37.69|37.97|37.69|37.95|37.67|7
1737963840000|2025-01-27 07:44:00|37.96|37.68|37.98|37.7|37.98|37.7|37.91|37.63|15
1737963850000|2025-01-27 07:44:10|37.99|37.71|37.97|37.69|37.99|37.71|37.93|37.65|13
1737963860000|2025-01-27 07:44:20|37.96|37.68|38.02|37.74|38.02|37.74|37.96|37.68|10
1737963870000|2025-01-27 07:44:30|38.01|37.73|38.02|37.74|38.02|37.74|38.01|37.73|6
1737963880000|2025-01-27 07:44:40|38.03|37.75|38.03|37.75|38.04|37.76|38.01|37.73|6
1737963890000|2025-01-27 07:44:50|38.01|37.73|38.02|37.74|38.03|37.75|38.01|37.73|7
1737963900000|2025-01-27 07:45:00|38.01|37.73|37.96|37.68|38.02|37.74|37.95|37.67|11
1737963910000|2025-01-27 07:45:10|37.95|37.67|37.91|37.63|37.95|37.67|37.9|37.62|8
1737963920000|2025-01-27 07:45:20|37.89|37.61|37.85|37.57|37.91|37.63|37.85|37.57|15
1737963930000|2025-01-27 07:45:30|37.86|37.58|37.9|37.62|37.9|37.62|37.85|37.57|13
1737963940000|2025-01-27 07:45:40|37.89|37.61|37.82|37.54|37.89|37.61|37.82|37.54|11
1737963950000|2025-01-27 07:45:50|37.83|37.55|37.82|37.54|37.87|37.59|37.81|37.53|14
1737963960000|2025-01-27 07:46:00|37.83|37.55|37.82|37.54|37.86|37.58|37.82|37.54|16
1737963970000|2025-01-27 07:46:10|37.81|37.53|37.85|37.57|37.86|37.58|37.81|37.53|12
1737963980000|2025-01-27 07:46:20|37.86|37.58|37.86|37.58|37.9|37.62|37.85|37.57|14
1737963990000|2025-01-27 07:46:30|37.87|37.59|37.9|37.62|37.91|37.63|37.86|37.58|12
1737964000000|2025-01-27 07:46:40|37.89|37.61|37.88|37.6|37.89|37.61|37.87|37.59|10
1737964010000|2025-01-27 07:46:50|37.87|37.59|37.95|37.67|37.96|37.68|37.87|37.59|12
1737964020000|2025-01-27 07:47:00|37.96|37.68|38.01|37.73|38.01|37.73|37.96|37.68|9
1737964030000|2025-01-27 07:47:10|38|37.72|38.01|37.73|38.02|37.74|37.97|37.69|9
1737964040000|2025-01-27 07:47:20|38.02|37.74|38.07|37.79|38.09|37.81|38.02|37.74|9
1737964050000|2025-01-27 07:47:30|38.06|37.78|38.07|37.79|38.07|37.79|38.05|37.77|16
1737964060000|2025-01-27 07:47:40|38.08|37.8|38.11|37.83|38.11|37.83|38.06|37.78|9
1737964070000|2025-01-27 07:47:50|38.1|37.82|38.09|37.81|38.1|37.82|38.07|37.79|9
1737964080000|2025-01-27 07:48:00|38.08|37.8|38.03|37.75|38.09|37.81|38.02|37.74|12
1737964090000|2025-01-27 07:48:10|38.02|37.74|37.97|37.69|38.03|37.75|37.97|37.69|11
1737964100000|2025-01-27 07:48:20|37.98|37.7|37.97|37.69|38|37.72|37.97|37.69|7
1737964110000|2025-01-27 07:48:30|37.98|37.7|37.99|37.71|37.99|37.71|37.96|37.68|12
1737964120000|2025-01-27 07:48:40|38|37.72|38.06|37.78|38.06|37.78|38|37.72|11
1737964130000|2025-01-27 07:48:50|38.04|37.76|38.02|37.74|38.05|37.77|38.02|37.74|16
1737964140000|2025-01-27 07:49:00|38.03|37.75|38.03|37.75|38.05|37.77|38.01|37.73|13
1737964150000|2025-01-27 07:49:10|38.02|37.74|38.01|37.73|38.03|37.75|38|37.72|12
1737964160000|2025-01-27 07:49:20|38.02|37.74|38.01|37.73|38.02|37.74|37.98|37.7|16
1737964170000|2025-01-27 07:49:30|38|37.72|38.04|37.76|38.04|37.76|37.98|37.7|9
1737964180000|2025-01-27 07:49:40|38.05|37.77|38.07|37.79|38.08|37.8|38.02|37.74|13
1737964190000|2025-01-27 07:49:50|38.08|37.8|38.05|37.77|38.08|37.8|38.05|37.77|8
1737964200000|2025-01-27 07:50:00|38.04|37.76|38.05|37.77|38.05|37.77|37.97|37.69|13
1737964210000|2025-01-27 07:50:10|38.04|37.76|38.04|37.76|38.05|37.77|38.01|37.73|13
1737964220000|2025-01-27 07:50:20|38.05|37.77|38.07|37.79|38.07|37.79|38.04|37.76|10
1737964230000|2025-01-27 07:50:30|38.06|37.78|38.09|37.81|38.09|37.81|38.05|37.77|10
1737964240000|2025-01-27 07:50:40|38.08|37.8|38.12|37.84|38.12|37.84|38.06|37.78|9
1737964250000|2025-01-27 07:50:50|38.11|37.83|38.14|37.86|38.15|37.87|38.11|37.83|10
1737964260000|2025-01-27 07:51:00|38.15|37.87|38.11|37.83|38.15|37.87|38.08|37.8|20
1737964270000|2025-01-27 07:51:10|38.12|37.84|38.14|37.86|38.15|37.87|38.11|37.83|11
1737964280000|2025-01-27 07:51:20|38.12|37.84|38.14|37.86|38.15|37.87|38.12|37.84|9
1737964290000|2025-01-27 07:51:30|38.13|37.85|38.13|37.85|38.17|37.89|38.13|37.85|11
1737964300000|2025-01-27 07:51:40|38.14|37.86|38.16|37.88|38.16|37.88|38.13|37.85|9
1737964310000|2025-01-27 07:51:50|38.15|37.87|38.13|37.85|38.16|37.88|38.13|37.85|5
1737964320000|2025-01-27 07:52:00|38.14|37.86|38.14|37.86|38.14|37.86|38.12|37.84|13
1737964330000|2025-01-27 07:52:10|38.15|37.87|38.14|37.86|38.15|37.87|38.12|37.84|12
1737964340000|2025-01-27 07:52:20|38.13|37.85|38.1|37.82|38.13|37.85|38.07|37.79|10
1737964350000|2025-01-27 07:52:30|38.11|37.83|38.11|37.83|38.11|37.83|38.08|37.8|10
1737964360000|2025-01-27 07:52:40|38.1|37.82|38.1|37.82|38.11|37.83|38.09|37.81|8
1737964370000|2025-01-27 07:52:50|38.11|37.83|38.1|37.82|38.11|37.83|38.09|37.81|8
1737964380000|2025-01-27 07:53:00|38.09|37.81|38.09|37.81|38.11|37.83|38.07|37.79|11
1737964390000|2025-01-27 07:53:10|38.08|37.8|38.11|37.83|38.12|37.84|38.07|37.79|15
1737964400000|2025-01-27 07:53:20|38.12|37.84|38.16|37.88|38.16|37.88|38.12|37.84|6
1737964410000|2025-01-27 07:53:30|38.15|37.87|38.13|37.85|38.16|37.88|38.12|37.84|9
1737964420000|2025-01-27 07:53:40|38.14|37.86|38.14|37.86|38.15|37.87|38.11|37.83|8
1737964430000|2025-01-27 07:53:50|38.13|37.85|38.13|37.85|38.14|37.86|38.12|37.84|9
1737964440000|2025-01-27 07:54:00|38.12|37.84|38.1|37.82|38.12|37.84|38.1|37.82|9
1737964450000|2025-01-27 07:54:10|38.09|37.81|38.11|37.83|38.11|37.83|38.09|37.81|8
1737964460000|2025-01-27 07:54:20|38.1|37.82|38.06|37.78|38.1|37.82|38.06|37.78|9
1737964470000|2025-01-27 07:54:30|38.07|37.79|38.08|37.8|38.08|37.8|38.05|37.77|11
1737964480000|2025-01-27 07:54:40|38.07|37.79|38.1|37.82|38.1|37.82|38.06|37.78|8
1737964490000|2025-01-27 07:54:50|38.09|37.81|38.07|37.79|38.09|37.81|38.05|37.77|8
1737964500000|2025-01-27 07:55:00|38.06|37.78|38.04|37.76|38.08|37.8|38.03|37.75|9
1737964510000|2025-01-27 07:55:10|38.03|37.75|38.06|37.78|38.06|37.78|38.03|37.75|3
1737964520000|2025-01-27 07:55:20|38.05|37.77|38.05|37.77|38.06|37.78|38.04|37.76|5
1737964530000|2025-01-27 07:55:30|38.06|37.78|38.12|37.84|38.12|37.84|38.05|37.77|10
1737964540000|2025-01-27 07:55:40|38.11|37.83|38.16|37.88|38.17|37.89|38.1|37.82|9
1737964550000|2025-01-27 07:55:50|38.15|37.87|38.14|37.86|38.15|37.87|38.14|37.86|4
1737964560000|2025-01-27 07:56:00|38.12|37.84|38.15|37.87|38.15|37.87|38.12|37.84|16
1737964570000|2025-01-27 07:56:10|38.14|37.86|38.13|37.85|38.15|37.87|38.11|37.83|9
1737964580000|2025-01-27 07:56:20|38.12|37.84|38.12|37.84|38.13|37.85|38.1|37.82|7
1737964590000|2025-01-27 07:56:30|38.1|37.82|38.05|37.77|38.11|37.83|38.05|37.77|12
1737964600000|2025-01-27 07:56:40|38.06|37.78|38.05|37.77|38.06|37.78|38.02|37.74|11
1737964610000|2025-01-27 07:56:50|38.06|37.78|38.08|37.8|38.09|37.81|38.06|37.78|9
1737964620000|2025-01-27 07:57:00|38.07|37.79|38.03|37.75|38.07|37.79|38.03|37.75|10
1737964630000|2025-01-27 07:57:10|38.02|37.74|37.98|37.7|38.02|37.74|37.98|37.7|11
1737964640000|2025-01-27 07:57:20|38|37.72|38.02|37.74|38.03|37.75|38|37.72|10
1737964650000|2025-01-27 07:57:30|38.03|37.75|38.04|37.76|38.04|37.76|38.03|37.75|4
1737964660000|2025-01-27 07:57:40|38.06|37.78|38.06|37.78|38.08|37.8|38.04|37.76|8
1737964670000|2025-01-27 07:57:50|38.07|37.79|38.08|37.8|38.08|37.8|38.06|37.78|5
1737964680000|2025-01-27 07:58:00|38.07|37.79|38.04|37.76|38.09|37.81|38.02|37.74|10
1737964690000|2025-01-27 07:58:10|38.05|37.77|38.05|37.77|38.06|37.78|38.05|37.77|7
1737964700000|2025-01-27 07:58:20|38.04|37.76|38.01|37.73|38.04|37.76|38.01|37.73|10
1737964710000|2025-01-27 07:58:30|38|37.72|38.01|37.73|38.02|37.74|38|37.72|4
1737964720000|2025-01-27 07:58:40|38|37.72|38|37.72|38|37.72|37.99|37.71|3
1737964730000|2025-01-27 07:58:50|37.99|37.71|38.01|37.73|38.02|37.74|37.99|37.71|9
1737964740000|2025-01-27 07:59:00|38|37.72|37.96|37.68|38.01|37.73|37.96|37.68|10
1737964750000|2025-01-27 07:59:10|37.97|37.69|37.97|37.69|37.98|37.7|37.96|37.68|9
1737964760000|2025-01-27 07:59:20|37.98|37.7|38.01|37.73|38.04|37.76|37.98|37.7|11
1737964770000|2025-01-27 07:59:30|38.02|37.74|38|37.72|38.02|37.74|37.99|37.71|5
1737964780000|2025-01-27 07:59:40|38.01|37.73|38.02|37.74|38.04|37.76|38.01|37.73|8
1737964790000|2025-01-27 07:59:50|38.03|37.75|38.04|37.76|38.05|37.77|38.02|37.74|7
1737964800000|2025-01-27 08:00:00|38.05|37.77|38.05|37.77|38.05|37.77|38.02|37.74|9
1737964810000|2025-01-27 08:00:10|38.04|37.76|37.99|37.71|38.06|37.78|37.98|37.7|13
1737964820000|2025-01-27 08:00:20|38|37.72|37.92|37.64|38|37.72|37.92|37.64|10
1737964830000|2025-01-27 08:00:30|37.93|37.65|37.98|37.7|37.98|37.7|37.92|37.64|6
1737964840000|2025-01-27 08:00:40|37.99|37.71|37.97|37.69|38|37.72|37.97|37.69|8
1737964850000|2025-01-27 08:00:50|37.98|37.7|38|37.72|38|37.72|37.96|37.68|10
1737964860000|2025-01-27 08:01:00|37.98|37.7|37.92|37.64|37.98|37.7|37.92|37.64|8
1737964870000|2025-01-27 08:01:10|37.91|37.63|37.95|37.67|37.96|37.68|37.91|37.63|8
1737964880000|2025-01-27 08:01:20|37.94|37.66|37.91|37.63|37.94|37.66|37.89|37.61|10
1737964890000|2025-01-27 08:01:30|37.92|37.64|37.86|37.58|37.92|37.64|37.86|37.58|14
1737964900000|2025-01-27 08:01:40|37.85|37.57|37.81|37.53|37.85|37.57|37.81|37.53|10
1737964910000|2025-01-27 08:01:50|37.82|37.54|37.82|37.54|37.84|37.56|37.8|37.52|7
1737964920000|2025-01-27 08:02:00|37.84|37.56|37.81|37.53|37.84|37.56|37.81|37.53|10
1737964930000|2025-01-27 08:02:10|37.82|37.54|37.81|37.53|37.84|37.56|37.78|37.5|16
1737964940000|2025-01-27 08:02:20|37.82|37.54|37.79|37.51|37.84|37.56|37.77|37.49|12
1737964950000|2025-01-27 08:02:30|37.8|37.52|37.73|37.45|37.8|37.52|37.72|37.44|10
1737964960000|2025-01-27 08:02:40|37.74|37.46|37.78|37.5|37.81|37.53|37.74|37.46|13
1737964970000|2025-01-27 08:02:50|37.79|37.51|37.81|37.53|37.82|37.54|37.78|37.5|10
1737964980000|2025-01-27 08:03:00|37.83|37.55|37.81|37.53|37.85|37.57|37.79|37.51|18
1737964990000|2025-01-27 08:03:10|37.78|37.5|37.73|37.45|37.8|37.52|37.72|37.44|14
1737965000000|2025-01-27 08:03:20|37.74|37.46|37.65|37.37|37.74|37.46|37.64|37.36|12
1737965010000|2025-01-27 08:03:30|37.64|37.36|37.68|37.4|37.71|37.43|37.63|37.35|13
1737965020000|2025-01-27 08:03:40|37.67|37.39|37.62|37.34|37.67|37.39|37.61|37.33|9
1737965030000|2025-01-27 08:03:50|37.6|37.32|37.6|37.32|37.61|37.33|37.58|37.3|6
1737965040000|2025-01-27 08:04:00|37.61|37.33|37.7|37.42|37.7|37.42|37.61|37.33|9
1737965050000|2025-01-27 08:04:10|37.71|37.43|37.63|37.35|37.71|37.43|37.63|37.35|10
1737965060000|2025-01-27 08:04:20|37.64|37.36|37.62|37.34|37.66|37.38|37.62|37.34|11
1737965070000|2025-01-27 08:04:30|37.63|37.35|37.61|37.33|37.63|37.35|37.59|37.31|8
1737965080000|2025-01-27 08:04:40|37.6|37.32|37.6|37.32|37.63|37.35|37.59|37.31|11
1737965090000|2025-01-27 08:04:50|37.61|37.33|37.64|37.36|37.65|37.37|37.61|37.33|11
1737965100000|2025-01-27 08:05:00|37.65|37.37|37.61|37.33|37.67|37.39|37.61|37.33|14
1737965110000|2025-01-27 08:05:10|37.6|37.32|37.61|37.33|37.63|37.35|37.6|37.32|11
1737965120000|2025-01-27 08:05:20|37.59|37.31|37.58|37.3|37.61|37.33|37.58|37.3|12
1737965130000|2025-01-27 08:05:30|37.59|37.31|37.65|37.37|37.67|37.39|37.59|37.31|12
1737965140000|2025-01-27 08:05:40|37.63|37.35|37.64|37.36|37.66|37.38|37.62|37.34|14
1737965150000|2025-01-27 08:05:50|37.62|37.34|37.65|37.37|37.65|37.37|37.61|37.33|15
1737965160000|2025-01-27 08:06:00|37.64|37.36|37.7|37.42|37.7|37.42|37.61|37.33|16
1737965170000|2025-01-27 08:06:10|37.72|37.44|37.78|37.5|37.78|37.5|37.72|37.44|13
1737965180000|2025-01-27 08:06:20|37.79|37.51|37.79|37.51|37.81|37.53|37.78|37.5|9
1737965190000|2025-01-27 08:06:30|37.78|37.5|37.79|37.51|37.83|37.55|37.76|37.48|13
1737965200000|2025-01-27 08:06:40|37.77|37.49|37.84|37.56|37.84|37.56|37.76|37.48|11
1737965210000|2025-01-27 08:06:50|37.85|37.57|37.84|37.56|37.85|37.57|37.8|37.52|9
1737965220000|2025-01-27 08:07:00|37.85|37.57|37.76|37.48|37.85|37.57|37.76|37.48|20
1737965230000|2025-01-27 08:07:10|37.75|37.47|37.7|37.42|37.75|37.47|37.67|37.39|9
1737965240000|2025-01-27 08:07:20|37.69|37.41|37.66|37.38|37.69|37.41|37.65|37.37|10
1737965250000|2025-01-27 08:07:30|37.68|37.4|37.67|37.39|37.68|37.4|37.63|37.35|10
1737965260000|2025-01-27 08:07:40|37.66|37.38|37.69|37.41|37.69|37.41|37.64|37.36|10
1737965270000|2025-01-27 08:07:50|37.7|37.42|37.71|37.43|37.74|37.46|37.7|37.42|13
1737965280000|2025-01-27 08:08:00|37.73|37.45|37.75|37.47|37.75|37.47|37.71|37.43|8
1737965290000|2025-01-27 08:08:10|37.74|37.46|37.77|37.49|37.77|37.49|37.73|37.45|7
1737965300000|2025-01-27 08:08:20|37.75|37.47|37.65|37.37|37.75|37.47|37.64|37.36|13
1737965310000|2025-01-27 08:08:30|37.66|37.38|37.64|37.36|37.69|37.41|37.64|37.36|11
1737965320000|2025-01-27 08:08:40|37.65|37.37|37.63|37.35|37.65|37.37|37.62|37.34|5
1737965330000|2025-01-27 08:08:50|37.61|37.33|37.63|37.35|37.65|37.37|37.61|37.33|10
1737965340000|2025-01-27 08:09:00|37.65|37.37|37.65|37.37|37.7|37.42|37.65|37.37|15
1737965350000|2025-01-27 08:09:10|37.64|37.36|37.62|37.34|37.65|37.37|37.62|37.34|8
1737965360000|2025-01-27 08:09:20|37.6|37.32|37.58|37.3|37.61|37.33|37.58|37.3|7
1737965370000|2025-01-27 08:09:30|37.59|37.31|37.58|37.3|37.59|37.31|37.55|37.27|12
1737965380000|2025-01-27 08:09:40|37.57|37.29|37.6|37.32|37.62|37.34|37.57|37.29|11
1737965390000|2025-01-27 08:09:50|37.61|37.33|37.58|37.3|37.62|37.34|37.57|37.29|10
1737965400000|2025-01-27 08:10:00|37.57|37.29|37.56|37.28|37.58|37.3|37.53|37.25|16
1737965410000|2025-01-27 08:10:10|37.55|37.27|37.55|37.27|37.56|37.28|37.54|37.26|13
1737965420000|2025-01-27 08:10:20|37.56|37.28|37.56|37.28|37.57|37.29|37.53|37.25|14
1737965430000|2025-01-27 08:10:30|37.55|37.27|37.57|37.29|37.62|37.34|37.55|37.27|18
1737965440000|2025-01-27 08:10:40|37.58|37.3|37.58|37.3|37.58|37.3|37.56|37.28|6
1737965450000|2025-01-27 08:10:50|37.59|37.31|37.64|37.36|37.65|37.37|37.59|37.31|11
1737965460000|2025-01-27 08:11:00|37.65|37.37|37.67|37.39|37.67|37.39|37.63|37.35|7
1737965470000|2025-01-27 08:11:10|37.65|37.37|37.6|37.32|37.65|37.37|37.6|37.32|11
1737965480000|2025-01-27 08:11:20|37.61|37.33|37.6|37.32|37.65|37.37|37.6|37.32|11
1737965490000|2025-01-27 08:11:30|37.59|37.31|37.58|37.3|37.63|37.35|37.58|37.3|8
1737965500000|2025-01-27 08:11:40|37.57|37.29|37.59|37.31|37.61|37.33|37.57|37.29|7
1737965510000|2025-01-27 08:11:50|37.6|37.32|37.63|37.35|37.65|37.37|37.6|37.32|9
1737965520000|2025-01-27 08:12:00|37.64|37.36|37.62|37.34|37.66|37.38|37.62|37.34|10
1737965530000|2025-01-27 08:12:10|37.63|37.35|37.66|37.38|37.68|37.4|37.63|37.35|10
1737965540000|2025-01-27 08:12:20|37.67|37.39|37.74|37.46|37.74|37.46|37.66|37.38|9
1737965550000|2025-01-27 08:12:30|37.73|37.45|37.75|37.47|37.75|37.47|37.69|37.41|12
1737965560000|2025-01-27 08:12:40|37.76|37.48|37.74|37.46|37.76|37.48|37.72|37.44|9
1737965570000|2025-01-27 08:12:50|37.75|37.47|37.75|37.47|37.75|37.47|37.69|37.41|11
1737965580000|2025-01-27 08:13:00|37.73|37.45|37.68|37.4|37.73|37.45|37.66|37.38|9
1737965590000|2025-01-27 08:13:10|37.66|37.38|37.67|37.39|37.68|37.4|37.66|37.38|6
1737965600000|2025-01-27 08:13:20|37.68|37.4|37.7|37.42|37.71|37.43|37.68|37.4|5
1737965610000|2025-01-27 08:13:30|37.69|37.41|37.7|37.42|37.73|37.45|37.68|37.4|8
1737965620000|2025-01-27 08:13:40|37.71|37.43|37.73|37.45|37.76|37.48|37.71|37.43|9
1737965630000|2025-01-27 08:13:50|37.71|37.43|37.72|37.44|37.72|37.44|37.7|37.42|6
1737965640000|2025-01-27 08:14:00|37.71|37.43|37.71|37.43|37.72|37.44|37.7|37.42|8
1737965650000|2025-01-27 08:14:10|37.69|37.41|37.72|37.44|37.73|37.45|37.68|37.4|11
1737965660000|2025-01-27 08:14:20|37.7|37.42|37.65|37.37|37.7|37.42|37.65|37.37|5
1737965670000|2025-01-27 08:14:30|37.66|37.38|37.74|37.46|37.74|37.46|37.66|37.38|10
1737965680000|2025-01-27 08:14:40|37.72|37.44|37.69|37.41|37.72|37.44|37.67|37.39|9
1737965690000|2025-01-27 08:14:50|37.68|37.4|37.71|37.43|37.71|37.43|37.68|37.4|9
1737965700000|2025-01-27 08:15:00|37.7|37.42|37.66|37.38|37.71|37.43|37.64|37.36|12
1737965710000|2025-01-27 08:15:10|37.67|37.39|37.6|37.32|37.67|37.39|37.6|37.32|12
1737965720000|2025-01-27 08:15:20|37.61|37.33|37.6|37.32|37.62|37.34|37.58|37.3|9
1737965730000|2025-01-27 08:15:30|37.59|37.31|37.59|37.31|37.6|37.32|37.57|37.29|6
1737965740000|2025-01-27 08:15:40|37.58|37.3|37.55|37.27|37.58|37.3|37.55|37.27|6
1737965750000|2025-01-27 08:15:50|37.56|37.28|37.54|37.26|37.56|37.28|37.54|37.26|7
1737965760000|2025-01-27 08:16:00|37.55|37.27|37.54|37.26|37.56|37.28|37.53|37.25|8
1737965770000|2025-01-27 08:16:10|37.53|37.25|37.49|37.21|37.53|37.25|37.49|37.21|7
1737965780000|2025-01-27 08:16:20|37.5|37.22|37.51|37.23|37.51|37.23|37.49|37.21|10
1737965790000|2025-01-27 08:16:30|37.5|37.22|37.49|37.21|37.5|37.22|37.49|37.21|4
1737965800000|2025-01-27 08:16:40|37.48|37.2|37.48|37.2|37.49|37.21|37.48|37.2|5
1737965810000|2025-01-27 08:16:50|37.47|37.19|37.46|37.18|37.48|37.2|37.46|37.18|6
1737965820000|2025-01-27 08:17:00|37.45|37.17|37.51|37.23|37.51|37.23|37.43|37.15|12
1737965830000|2025-01-27 08:17:10|37.52|37.24|37.5|37.22|37.52|37.24|37.5|37.22|7
1737965840000|2025-01-27 08:17:20|37.52|37.24|37.53|37.25|37.54|37.26|37.52|37.24|10
1737965850000|2025-01-27 08:17:30|37.54|37.26|37.62|37.34|37.64|37.36|37.54|37.26|11
1737965860000|2025-01-27 08:17:40|37.63|37.35|37.61|37.33|37.64|37.36|37.59|37.31|10
1737965870000|2025-01-27 08:17:50|37.59|37.31|37.65|37.37|37.66|37.38|37.59|37.31|8
1737965880000|2025-01-27 08:18:00|37.64|37.36|37.58|37.3|37.64|37.36|37.57|37.29|11
1737965890000|2025-01-27 08:18:10|37.57|37.29|37.57|37.29|37.6|37.32|37.56|37.28|10
1737965900000|2025-01-27 08:18:20|37.56|37.28|37.54|37.26|37.56|37.28|37.53|37.25|10
1737965910000|2025-01-27 08:18:30|37.55|37.27|37.54|37.26|37.56|37.28|37.54|37.26|11
1737965920000|2025-01-27 08:18:40|37.55|37.27|37.5|37.22|37.55|37.27|37.48|37.2|9
1737965930000|2025-01-27 08:18:50|37.49|37.21|37.54|37.26|37.54|37.26|37.48|37.2|14
1737965940000|2025-01-27 08:19:00|37.53|37.25|37.59|37.31|37.59|37.31|37.51|37.23|15
1737965950000|2025-01-27 08:19:10|37.58|37.3|37.66|37.38|37.66|37.38|37.58|37.3|11
1737965960000|2025-01-27 08:19:20|37.67|37.39|37.72|37.44|37.72|37.44|37.65|37.37|13
1737965970000|2025-01-27 08:19:30|37.71|37.43|37.69|37.41|37.71|37.43|37.67|37.39|6
1737965980000|2025-01-27 08:19:40|37.68|37.4|37.73|37.45|37.74|37.46|37.68|37.4|8
1737965990000|2025-01-27 08:19:50|37.74|37.46|37.77|37.49|37.77|37.49|37.74|37.46|5
1737966000000|2025-01-27 08:20:00|37.75|37.47|37.78|37.5|37.78|37.5|37.74|37.46|10
1737966010000|2025-01-27 08:20:10|37.76|37.48|37.82|37.54|37.82|37.54|37.76|37.48|12
1737966020000|2025-01-27 08:20:20|37.8|37.52|37.75|37.47|37.8|37.52|37.74|37.46|7
1737966030000|2025-01-27 08:20:30|37.76|37.48|37.81|37.53|37.81|37.53|37.76|37.48|9
1737966040000|2025-01-27 08:20:40|37.8|37.52|37.83|37.55|37.84|37.56|37.8|37.52|8
1737966050000|2025-01-27 08:20:50|37.82|37.54|37.83|37.55|37.84|37.56|37.8|37.52|10
1737966060000|2025-01-27 08:21:00|37.82|37.54|37.82|37.54|37.82|37.54|37.79|37.51|9
1737966070000|2025-01-27 08:21:10|37.83|37.55|37.88|37.6|37.88|37.6|37.83|37.55|10
1737966080000|2025-01-27 08:21:20|37.9|37.62|37.86|37.58|37.91|37.63|37.86|37.58|8
1737966090000|2025-01-27 08:21:30|37.87|37.59|37.87|37.59|37.89|37.61|37.87|37.59|13
1737966100000|2025-01-27 08:21:40|37.88|37.6|37.92|37.64|37.93|37.65|37.88|37.6|12
1737966110000|2025-01-27 08:21:50|37.91|37.63|37.87|37.59|37.91|37.63|37.83|37.55|14
1737966120000|2025-01-27 08:22:00|37.86|37.58|37.88|37.6|37.89|37.61|37.86|37.58|8
1737966130000|2025-01-27 08:22:10|37.89|37.61|37.88|37.6|37.9|37.62|37.87|37.59|10
1737966140000|2025-01-27 08:22:20|37.89|37.61|37.89|37.61|37.9|37.62|37.88|37.6|11
1737966150000|2025-01-27 08:22:30|37.88|37.6|37.82|37.54|37.88|37.6|37.82|37.54|9
1737966160000|2025-01-27 08:22:40|37.81|37.53|37.77|37.49|37.82|37.54|37.77|37.49|11
1737966170000|2025-01-27 08:22:50|37.76|37.48|37.79|37.51|37.79|37.51|37.76|37.48|10
1737966180000|2025-01-27 08:23:00|37.78|37.5|37.79|37.51|37.79|37.51|37.76|37.48|11
1737966190000|2025-01-27 08:23:10|37.81|37.53|37.79|37.51|37.81|37.53|37.79|37.51|8
1737966200000|2025-01-27 08:23:20|37.78|37.5|37.82|37.54|37.83|37.55|37.78|37.5|13
1737966210000|2025-01-27 08:23:30|37.84|37.56|37.86|37.58|37.86|37.58|37.8|37.52|10
1737966220000|2025-01-27 08:23:40|37.85|37.57|37.83|37.55|37.85|37.57|37.82|37.54|11
1737966230000|2025-01-27 08:23:50|37.84|37.56|37.84|37.56|37.86|37.58|37.83|37.55|11
1737966240000|2025-01-27 08:24:00|37.83|37.55|37.79|37.51|37.83|37.55|37.79|37.51|11
1737966250000|2025-01-27 08:24:10|37.8|37.52|37.85|37.57|37.85|37.57|37.79|37.51|7
1737966260000|2025-01-27 08:24:20|37.86|37.58|37.81|37.53|37.86|37.58|37.81|37.53|8
1737966270000|2025-01-27 08:24:30|37.8|37.52|37.81|37.53|37.82|37.54|37.8|37.52|6
1737966280000|2025-01-27 08:24:40|37.8|37.52|37.83|37.55|37.83|37.55|37.79|37.51|5
1737966300000|2025-01-27 08:25:00|37.84|37.56|37.83|37.55|37.86|37.58|37.81|37.53|10
1737966310000|2025-01-27 08:25:10|37.84|37.56|37.82|37.54|37.85|37.57|37.81|37.53|9
1737966320000|2025-01-27 08:25:20|37.83|37.55|37.87|37.59|37.87|37.59|37.83|37.55|4
1737966330000|2025-01-27 08:25:30|37.86|37.58|37.89|37.61|37.9|37.62|37.85|37.57|7
1737966340000|2025-01-27 08:25:40|37.9|37.62|37.9|37.62|37.91|37.63|37.89|37.61|5
1737966350000|2025-01-27 08:25:50|37.91|37.63|37.89|37.61|37.91|37.63|37.88|37.6|7
1737966360000|2025-01-27 08:26:00|37.9|37.62|37.85|37.57|37.91|37.63|37.85|37.57|13
1737966370000|2025-01-27 08:26:10|37.87|37.59|37.87|37.59|37.88|37.6|37.86|37.58|9
1737966380000|2025-01-27 08:26:20|37.88|37.6|37.88|37.6|37.88|37.6|37.88|37.6|1
1737966390000|2025-01-27 08:26:30|37.87|37.59|37.85|37.57|37.87|37.59|37.85|37.57|5
1737966400000|2025-01-27 08:26:40|37.84|37.56|37.86|37.58|37.86|37.58|37.83|37.55|7
1737966410000|2025-01-27 08:26:50|37.87|37.59|37.89|37.61|37.89|37.61|37.87|37.59|8
1737966420000|2025-01-27 08:27:00|37.88|37.6|37.85|37.57|37.9|37.62|37.85|37.57|9
1737966430000|2025-01-27 08:27:10|37.84|37.56|37.84|37.56|37.84|37.56|37.81|37.53|6
1737966440000|2025-01-27 08:27:20|37.82|37.54|37.84|37.56|37.85|37.57|37.82|37.54|7
1737966450000|2025-01-27 08:27:30|37.83|37.55|37.83|37.55|37.83|37.55|37.83|37.55|1
1737966460000|2025-01-27 08:27:40|37.82|37.54|37.82|37.54|37.83|37.55|37.81|37.53|10
1737966470000|2025-01-27 08:27:50|37.84|37.56|37.82|37.54|37.84|37.56|37.82|37.54|3
1737966480000|2025-01-27 08:28:00|37.81|37.53|37.84|37.56|37.84|37.56|37.81|37.53|8
1737966490000|2025-01-27 08:28:10|37.85|37.57|37.86|37.58|37.86|37.58|37.85|37.57|8
1737966500000|2025-01-27 08:28:20|37.88|37.6|37.9|37.62|37.91|37.63|37.88|37.6|3
1737966510000|2025-01-27 08:28:30|37.89|37.61|37.85|37.57|37.9|37.62|37.84|37.56|9
1737966520000|2025-01-27 08:28:40|37.84|37.56|37.78|37.5|37.84|37.56|37.78|37.5|6
1737966530000|2025-01-27 08:28:50|37.79|37.51|37.77|37.49|37.79|37.51|37.77|37.49|7
1737966540000|2025-01-27 08:29:00|37.78|37.5|37.76|37.48|37.78|37.5|37.76|37.48|5
1737966550000|2025-01-27 08:29:10|37.75|37.47|37.71|37.43|37.76|37.48|37.71|37.43|7
1737966560000|2025-01-27 08:29:20|37.72|37.44|37.71|37.43|37.72|37.44|37.68|37.4|9
1737966570000|2025-01-27 08:29:30|37.7|37.42|37.72|37.44|37.72|37.44|37.69|37.41|5
1737966580000|2025-01-27 08:29:40|37.71|37.43|37.7|37.42|37.71|37.43|37.68|37.4|8
1737966590000|2025-01-27 08:29:50|37.69|37.41|37.69|37.41|37.71|37.43|37.69|37.41|4
1737966600000|2025-01-27 08:30:00|37.67|37.39|37.66|37.38|37.69|37.41|37.64|37.36|12
1737966610000|2025-01-27 08:30:10|37.67|37.39|37.65|37.37|37.67|37.39|37.63|37.35|11
1737966620000|2025-01-27 08:30:20|37.64|37.36|37.59|37.31|37.64|37.36|37.59|37.31|9
1737966630000|2025-01-27 08:30:30|37.6|37.32|37.6|37.32|37.63|37.35|37.58|37.3|11
1737966640000|2025-01-27 08:30:40|37.59|37.31|37.57|37.29|37.6|37.32|37.56|37.28|6
1737966650000|2025-01-27 08:30:50|37.56|37.28|37.56|37.28|37.57|37.29|37.56|37.28|5
1737966660000|2025-01-27 08:31:00|37.57|37.29|37.55|37.27|37.58|37.3|37.55|37.27|8
1737966670000|2025-01-27 08:31:10|37.56|37.28|37.56|37.28|37.57|37.29|37.55|37.27|11
1737966680000|2025-01-27 08:31:20|37.57|37.29|37.57|37.29|37.59|37.31|37.56|37.28|10
1737966690000|2025-01-27 08:31:30|37.59|37.31|37.61|37.33|37.61|37.33|37.56|37.28|11
1737966700000|2025-01-27 08:31:40|37.6|37.32|37.59|37.31|37.6|37.32|37.57|37.29|10
1737966710000|2025-01-27 08:31:50|37.57|37.29|37.59|37.31|37.59|37.31|37.57|37.29|5
1737966720000|2025-01-27 08:32:00|37.6|37.32|37.61|37.33|37.61|37.33|37.57|37.29|10
1737966730000|2025-01-27 08:32:10|37.6|37.32|37.52|37.24|37.6|37.32|37.51|37.23|11
1737966740000|2025-01-27 08:32:20|37.51|37.23|37.47|37.19|37.51|37.23|37.46|37.18|11
1737966750000|2025-01-27 08:32:30|37.48|37.2|37.47|37.19|37.48|37.2|37.47|37.19|4
1737966760000|2025-01-27 08:32:40|37.46|37.18|37.49|37.21|37.49|37.21|37.46|37.18|8
1737966770000|2025-01-27 08:32:50|37.5|37.22|37.48|37.2|37.5|37.22|37.47|37.19|5
1737966780000|2025-01-27 08:33:00|37.49|37.21|37.52|37.24|37.53|37.25|37.49|37.21|10
1737966790000|2025-01-27 08:33:10|37.53|37.25|37.5|37.22|37.54|37.26|37.49|37.21|13
1737966800000|2025-01-27 08:33:20|37.49|37.21|37.51|37.23|37.52|37.24|37.49|37.21|9
1737966810000|2025-01-27 08:33:30|37.5|37.22|37.47|37.19|37.5|37.22|37.46|37.18|9
1737966820000|2025-01-27 08:33:40|37.46|37.18|37.46|37.18|37.46|37.18|37.44|37.16|7
1737966830000|2025-01-27 08:33:50|37.45|37.17|37.46|37.18|37.47|37.19|37.45|37.17|5
1737966840000|2025-01-27 08:34:00|37.47|37.19|37.46|37.18|37.47|37.19|37.44|37.16|14
1737966850000|2025-01-27 08:34:10|37.45|37.17|37.44|37.16|37.47|37.19|37.43|37.15|9
1737966860000|2025-01-27 08:34:20|37.42|37.14|37.42|37.14|37.43|37.15|37.4|37.12|10
1737966870000|2025-01-27 08:34:30|37.43|37.15|37.39|37.11|37.43|37.15|37.38|37.1|11
1737966880000|2025-01-27 08:34:40|37.38|37.1|37.36|37.08|37.39|37.11|37.36|37.08|9
1737966890000|2025-01-27 08:34:50|37.37|37.09|37.38|37.1|37.38|37.1|37.36|37.08|8
1737966900000|2025-01-27 08:35:00|37.39|37.11|37.36|37.08|37.39|37.11|37.35|37.07|7
1737966910000|2025-01-27 08:35:10|37.35|37.07|37.34|37.06|37.36|37.08|37.34|37.06|6
1737966920000|2025-01-27 08:35:20|37.35|37.07|37.32|37.04|37.35|37.07|37.32|37.04|7
1737966930000|2025-01-27 08:35:30|37.33|37.05|37.32|37.04|37.35|37.07|37.32|37.04|6
1737966940000|2025-01-27 08:35:40|37.33|37.05|37.33|37.05|37.33|37.05|37.33|37.05|1
1737966950000|2025-01-27 08:35:50|37.34|37.06|37.36|37.08|37.41|37.13|37.34|37.06|16
1737966960000|2025-01-27 08:36:00|37.37|37.09|37.36|37.08|37.4|37.12|37.36|37.08|9
1737966970000|2025-01-27 08:36:10|37.37|37.09|37.35|37.07|37.37|37.09|37.33|37.05|9
1737966980000|2025-01-27 08:36:20|37.34|37.06|37.31|37.03|37.35|37.07|37.31|37.03|6
1737966990000|2025-01-27 08:36:30|37.29|37.01|37.27|36.99|37.3|37.02|37.27|36.99|10
1737967000000|2025-01-27 08:36:40|37.25|36.97|37.27|36.99|37.28|37|37.25|36.97|13
1737967010000|2025-01-27 08:36:50|37.28|37|37.28|37|37.31|37.03|37.26|36.98|11
1737967020000|2025-01-27 08:37:00|37.29|37.01|37.35|37.07|37.35|37.07|37.26|36.98|14
1737967030000|2025-01-27 08:37:10|37.34|37.06|37.31|37.03|37.34|37.06|37.31|37.03|11
1737967040000|2025-01-27 08:37:20|37.32|37.04|37.28|37|37.34|37.06|37.28|37|15
1737967050000|2025-01-27 08:37:30|37.3|37.02|37.33|37.05|37.33|37.05|37.29|37.01|9
1737967060000|2025-01-27 08:37:40|37.34|37.06|37.35|37.07|37.35|37.07|37.33|37.05|9
1737967070000|2025-01-27 08:37:50|37.34|37.06|37.34|37.06|37.34|37.06|37.33|37.05|7
1737967080000|2025-01-27 08:38:00|37.35|37.07|37.4|37.12|37.4|37.12|37.35|37.07|14
1737967090000|2025-01-27 08:38:10|37.39|37.11|37.37|37.09|37.39|37.11|37.36|37.08|9
1737967100000|2025-01-27 08:38:20|37.38|37.1|37.32|37.04|37.38|37.1|37.32|37.04|8
1737967110000|2025-01-27 08:38:30|37.33|37.05|37.26|36.98|37.33|37.05|37.25|36.97|13
1737967120000|2025-01-27 08:38:40|37.27|36.99|37.26|36.98|37.28|37|37.26|36.98|8
1737967130000|2025-01-27 08:38:50|37.27|36.99|37.25|36.97|37.27|36.99|37.23|36.95|11
1737967140000|2025-01-27 08:39:00|37.26|36.98|37.23|36.95|37.28|37|37.23|36.95|10
1737967150000|2025-01-27 08:39:10|37.22|36.94|37.22|36.94|37.22|36.94|37.22|36.94|1
1737967160000|2025-01-27 08:39:20|37.21|36.93|37.21|36.93|37.21|36.93|37.21|36.93|1
1737967170000|2025-01-27 08:39:30|37.22|36.94|37.2|36.92|37.22|36.94|37.2|36.92|7
1737967180000|2025-01-27 08:39:40|37.21|36.93|37.16|36.88|37.21|36.93|37.15|36.87|13
1737967190000|2025-01-27 08:39:50|37.15|36.87|37.19|36.91|37.19|36.91|37.15|36.87|7
1737967200000|2025-01-27 08:40:00|37.2|36.92|37.19|36.91|37.22|36.94|37.19|36.91|5
1737967220000|2025-01-27 08:40:20|37.17|36.89|37.11|36.83|37.17|36.89|37.1|36.82|7
1737967230000|2025-01-27 08:40:30|37.12|36.84|37.11|36.83|37.12|36.84|37.11|36.83|4
1737967240000|2025-01-27 08:40:40|37.09|36.81|37.12|36.84|37.13|36.85|37.09|36.81|9
1737967250000|2025-01-27 08:40:50|37.13|36.85|37.14|36.86|37.15|36.87|37.12|36.84|8
1737967260000|2025-01-27 08:41:00|37.15|36.87|37.18|36.9|37.21|36.93|37.12|36.84|19
1737967270000|2025-01-27 08:41:10|37.19|36.91|37.18|36.9|37.21|36.93|37.17|36.89|9
1737967280000|2025-01-27 08:41:20|37.19|36.91|37.15|36.87|37.21|36.93|37.15|36.87|10
1737967290000|2025-01-27 08:41:30|37.14|36.86|37.16|36.88|37.16|36.88|37.13|36.85|8
1737967300000|2025-01-27 08:41:40|37.17|36.89|37.21|36.93|37.21|36.93|37.16|36.88|9
1737967310000|2025-01-27 08:41:50|37.2|36.92|37.21|36.93|37.23|36.95|37.2|36.92|11
1737967320000|2025-01-27 08:42:00|37.2|36.92|37.18|36.9|37.2|36.92|37.17|36.89|10
1737967330000|2025-01-27 08:42:10|37.15|36.87|37.1|36.82|37.16|36.88|37.1|36.82|9
1737967340000|2025-01-27 08:42:20|37.11|36.83|37.12|36.84|37.13|36.85|37.11|36.83|10
1737967350000|2025-01-27 08:42:30|37.11|36.83|37.09|36.81|37.12|36.84|37.08|36.8|12
1737967360000|2025-01-27 08:42:40|37.07|36.79|37.08|36.8|37.08|36.8|37.06|36.78|7
1737967370000|2025-01-27 08:42:50|37.06|36.78|37.08|36.8|37.1|36.82|37.06|36.78|11
1737967380000|2025-01-27 08:43:00|37.09|36.81|37.13|36.85|37.13|36.85|37.08|36.8|13
1737967390000|2025-01-27 08:43:10|37.14|36.86|37.11|36.83|37.14|36.86|37.09|36.81|9
1737967400000|2025-01-27 08:43:20|37.12|36.84|37.1|36.82|37.12|36.84|37.09|36.81|12
1737967410000|2025-01-27 08:43:30|37.11|36.83|37.12|36.84|37.13|36.85|37.1|36.82|13
1737967430000|2025-01-27 08:43:50|37.16|36.88|37.15|36.87|37.18|36.9|37.15|36.87|11
1737967440000|2025-01-27 08:44:00|37.16|36.88|37.25|36.97|37.25|36.97|37.16|36.88|16
1737967450000|2025-01-27 08:44:10|37.24|36.96|37.23|36.95|37.24|36.96|37.21|36.93|6
1737967460000|2025-01-27 08:44:20|37.21|36.93|37.19|36.91|37.21|36.93|37.18|36.9|10
1737967470000|2025-01-27 08:44:30|37.18|36.9|37.12|36.84|37.18|36.9|37.12|36.84|12
1737967480000|2025-01-27 08:44:40|37.1|36.82|37.09|36.81|37.12|36.84|37.08|36.8|11
1737967490000|2025-01-27 08:44:50|37.1|36.82|37.05|36.77|37.1|36.82|37.05|36.77|6
1737967500000|2025-01-27 08:45:00|37.06|36.78|37.01|36.73|37.06|36.78|36.99|36.71|11
1737967510000|2025-01-27 08:45:10|37|36.72|37.01|36.73|37.01|36.73|36.97|36.69|15
1737967520000|2025-01-27 08:45:20|37.02|36.74|37.07|36.79|37.07|36.79|37.02|36.74|10
1737967530000|2025-01-27 08:45:30|37.08|36.8|37.05|36.77|37.1|36.82|37.05|36.77|9
1737967540000|2025-01-27 08:45:40|37.07|36.79|37.1|36.82|37.12|36.84|37.07|36.79|9
1737967550000|2025-01-27 08:45:50|37.11|36.83|37.11|36.83|37.12|36.84|37.09|36.81|11
1737967560000|2025-01-27 08:46:00|37.1|36.82|37.05|36.77|37.1|36.82|37.05|36.77|12
1737967570000|2025-01-27 08:46:10|37.06|36.78|37.07|36.79|37.08|36.8|37.03|36.75|11
1737967580000|2025-01-27 08:46:20|37.05|36.77|37.04|36.76|37.06|36.78|37.04|36.76|9
1737967590000|2025-01-27 08:46:30|37.05|36.77|37.02|36.74|37.06|36.78|37.02|36.74|11
1737967600000|2025-01-27 08:46:40|37.01|36.73|37|36.72|37.02|36.74|36.98|36.7|12
1737967610000|2025-01-27 08:46:50|37.01|36.73|37.01|36.73|37.02|36.74|36.99|36.71|10
1737967620000|2025-01-27 08:47:00|37.02|36.74|37.09|36.81|37.1|36.82|37.02|36.74|11
1737967630000|2025-01-27 08:47:10|37.1|36.82|37.09|36.81|37.11|36.83|37.07|36.79|10
1737967640000|2025-01-27 08:47:20|37.1|36.82|37.14|36.86|37.14|36.86|37.1|36.82|9
1737967650000|2025-01-27 08:47:30|37.15|36.87|37.19|36.91|37.19|36.91|37.15|36.87|6
1737967660000|2025-01-27 08:47:40|37.18|36.9|37.19|36.91|37.21|36.93|37.18|36.9|14
1737967670000|2025-01-27 08:47:50|37.2|36.92|37.19|36.91|37.22|36.94|37.17|36.89|13
1737967680000|2025-01-27 08:48:00|37.18|36.9|37.16|36.88|37.18|36.9|37.14|36.86|8
1737967690000|2025-01-27 08:48:10|37.14|36.86|37.18|36.9|37.18|36.9|37.14|36.86|7
1737967700000|2025-01-27 08:48:20|37.19|36.91|37.25|36.97|37.26|36.98|37.19|36.91|9
1737967710000|2025-01-27 08:48:30|37.23|36.95|37.26|36.98|37.26|36.98|37.23|36.95|6
1737967720000|2025-01-27 08:48:40|37.25|36.97|37.25|36.97|37.26|36.98|37.24|36.96|6
1737967730000|2025-01-27 08:48:50|37.26|36.98|37.24|36.96|37.27|36.99|37.22|36.94|6
1737967740000|2025-01-27 08:49:00|37.23|36.95|37.25|36.97|37.25|36.97|37.22|36.94|7
1737967750000|2025-01-27 08:49:10|37.24|36.96|37.19|36.91|37.24|36.96|37.18|36.9|11
1737967760000|2025-01-27 08:49:20|37.2|36.92|37.21|36.93|37.23|36.95|37.19|36.91|12
1737967770000|2025-01-27 08:49:30|37.22|36.94|37.23|36.95|37.25|36.97|37.22|36.94|10
1737967780000|2025-01-27 08:49:40|37.21|36.93|37.21|36.93|37.22|36.94|37.19|36.91|10
1737967790000|2025-01-27 08:49:50|37.22|36.94|37.23|36.95|37.24|36.96|37.21|36.93|13
1737967800000|2025-01-27 08:50:00|37.22|36.94|37.21|36.93|37.22|36.94|37.21|36.93|2
1737967820000|2025-01-27 08:50:20|37.27|36.99|37.28|37|37.29|37.01|37.27|36.99|6
1737967830000|2025-01-27 08:50:30|37.29|37.01|37.31|37.03|37.31|37.03|37.29|37.01|7
1737967840000|2025-01-27 08:50:40|37.3|37.02|37.29|37.01|37.31|37.03|37.29|37.01|8
1737967850000|2025-01-27 08:50:50|37.3|37.02|37.32|37.04|37.32|37.04|37.3|37.02|5
1737967860000|2025-01-27 08:51:00|37.31|37.03|37.31|37.03|37.32|37.04|37.29|37.01|8
1737967870000|2025-01-27 08:51:10|37.32|37.04|37.35|37.07|37.35|37.07|37.32|37.04|8
1737967880000|2025-01-27 08:51:20|37.36|37.08|37.37|37.09|37.37|37.09|37.35|37.07|10
1737967890000|2025-01-27 08:51:30|37.38|37.1|37.39|37.11|37.39|37.11|37.38|37.1|4
1737967900000|2025-01-27 08:51:40|37.38|37.1|37.4|37.12|37.4|37.12|37.37|37.09|6
1737967910000|2025-01-27 08:51:50|37.39|37.11|37.39|37.11|37.4|37.12|37.37|37.09|7
1737967920000|2025-01-27 08:52:00|37.38|37.1|37.43|37.15|37.43|37.15|37.38|37.1|8
1737967930000|2025-01-27 08:52:10|37.44|37.16|37.41|37.13|37.44|37.16|37.38|37.1|10
1737967940000|2025-01-27 08:52:20|37.42|37.14|37.4|37.12|37.42|37.14|37.4|37.12|3
1737967950000|2025-01-27 08:52:30|37.39|37.11|37.36|37.08|37.41|37.13|37.36|37.08|15
1737967960000|2025-01-27 08:52:40|37.35|37.07|37.35|37.07|37.37|37.09|37.35|37.07|10
1737967970000|2025-01-27 08:52:50|37.36|37.08|37.38|37.1|37.38|37.1|37.36|37.08|4
1737967980000|2025-01-27 08:53:00|37.37|37.09|37.36|37.08|37.37|37.09|37.35|37.07|3
1737967990000|2025-01-27 08:53:10|37.38|37.1|37.37|37.09|37.38|37.1|37.36|37.08|3
1737968000000|2025-01-27 08:53:20|37.38|37.1|37.38|37.1|37.38|37.1|37.36|37.08|6
1737968010000|2025-01-27 08:53:30|37.37|37.09|37.35|37.07|37.37|37.09|37.35|37.07|2
1737968020000|2025-01-27 08:53:40|37.33|37.05|37.36|37.08|37.36|37.08|37.33|37.05|11
1737968030000|2025-01-27 08:53:50|37.34|37.06|37.35|37.07|37.36|37.08|37.33|37.05|8
1737968040000|2025-01-27 08:54:00|37.37|37.09|37.36|37.08|37.37|37.09|37.34|37.06|8
1737968050000|2025-01-27 08:54:10|37.38|37.1|37.37|37.09|37.39|37.11|37.36|37.08|8
1737968060000|2025-01-27 08:54:20|37.38|37.1|37.39|37.11|37.39|37.11|37.37|37.09|6
1737968070000|2025-01-27 08:54:30|37.41|37.13|37.46|37.18|37.46|37.18|37.41|37.13|10
1737968080000|2025-01-27 08:54:40|37.47|37.19|37.45|37.17|37.47|37.19|37.45|37.17|3
1737968090000|2025-01-27 08:54:50|37.46|37.18|37.47|37.19|37.48|37.2|37.46|37.18|3
1737968100000|2025-01-27 08:55:00|37.48|37.2|37.53|37.25|37.53|37.25|37.47|37.19|14
1737968110000|2025-01-27 08:55:10|37.54|37.26|37.52|37.24|37.54|37.26|37.51|37.23|5
1737968120000|2025-01-27 08:55:20|37.51|37.23|37.53|37.25|37.53|37.25|37.51|37.23|3
1737968130000|2025-01-27 08:55:30|37.52|37.24|37.55|37.27|37.55|37.27|37.52|37.24|2
1737968140000|2025-01-27 08:55:40|37.54|37.26|37.53|37.25|37.54|37.26|37.53|37.25|4
1737968150000|2025-01-27 08:55:50|37.54|37.26|37.55|37.27|37.56|37.28|37.53|37.25|5
1737968160000|2025-01-27 08:56:00|37.56|37.28|37.55|37.27|37.56|37.28|37.54|37.26|6
1737968170000|2025-01-27 08:56:10|37.56|37.28|37.57|37.29|37.57|37.29|37.55|37.27|7
1737968180000|2025-01-27 08:56:20|37.56|37.28|37.58|37.3|37.58|37.3|37.55|37.27|7
1737968190000|2025-01-27 08:56:30|37.57|37.29|37.6|37.32|37.62|37.34|37.57|37.29|7
1737968200000|2025-01-27 08:56:40|37.61|37.33|37.55|37.27|37.61|37.33|37.55|37.27|10
1737968210000|2025-01-27 08:56:50|37.56|37.28|37.54|37.26|37.56|37.28|37.54|37.26|6
1737968220000|2025-01-27 08:57:00|37.55|37.27|37.57|37.29|37.59|37.31|37.55|37.27|7
1737968230000|2025-01-27 08:57:10|37.58|37.3|37.59|37.31|37.59|37.31|37.56|37.28|8
1737968240000|2025-01-27 08:57:20|37.6|37.32|37.62|37.34|37.62|37.34|37.6|37.32|5
1737968250000|2025-01-27 08:57:30|37.63|37.35|37.6|37.32|37.63|37.35|37.6|37.32|6
1737968260000|2025-01-27 08:57:40|37.59|37.31|37.61|37.33|37.61|37.33|37.59|37.31|3
1737968270000|2025-01-27 08:57:50|37.63|37.35|37.61|37.33|37.63|37.35|37.6|37.32|9
1737968280000|2025-01-27 08:58:00|37.62|37.34|37.61|37.33|37.62|37.34|37.6|37.32|5
1737968290000|2025-01-27 08:58:10|37.6|37.32|37.6|37.32|37.62|37.34|37.59|37.31|7
1737968300000|2025-01-27 08:58:20|37.58|37.3|37.57|37.29|37.58|37.3|37.56|37.28|4
1737968310000|2025-01-27 08:58:30|37.58|37.3|37.61|37.33|37.62|37.34|37.58|37.3|4
1737968320000|2025-01-27 08:58:40|37.6|37.32|37.56|37.28|37.61|37.33|37.56|37.28|12
1737968330000|2025-01-27 08:58:50|37.57|37.29|37.57|37.29|37.57|37.29|37.56|37.28|3
1737968350000|2025-01-27 08:59:10|37.59|37.31|37.63|37.35|37.63|37.35|37.59|37.31|4
1737968360000|2025-01-27 08:59:20|37.61|37.33|37.6|37.32|37.61|37.33|37.59|37.31|8
1737968370000|2025-01-27 08:59:30|37.61|37.33|37.63|37.35|37.63|37.35|37.61|37.33|2
1737968380000|2025-01-27 08:59:40|37.61|37.33|37.62|37.34|37.63|37.35|37.61|37.33|4
1737968390000|2025-01-27 08:59:50|37.64|37.36|37.63|37.35|37.64|37.36|37.63|37.35|2
1737968400000|2025-01-27 09:00:00|37.64|37.36|37.63|37.35|37.65|37.37|37.63|37.35|7
1737968410000|2025-01-27 09:00:10|37.62|37.34|37.58|37.3|37.63|37.35|37.58|37.3|8
1737968420000|2025-01-27 09:00:20|37.57|37.29|37.62|37.34|37.62|37.34|37.56|37.28|7
1737968430000|2025-01-27 09:00:30|37.63|37.35|37.6|37.32|37.64|37.36|37.6|37.32|9
1737968440000|2025-01-27 09:00:40|37.61|37.33|37.57|37.29|37.63|37.35|37.57|37.29|11
1737968450000|2025-01-27 09:00:50|37.58|37.3|37.59|37.31|37.6|37.32|37.56|37.28|9
1737968460000|2025-01-27 09:01:00|37.6|37.32|37.52|37.24|37.6|37.32|37.52|37.24|12
1737968470000|2025-01-27 09:01:10|37.51|37.23|37.46|37.18|37.52|37.24|37.45|37.17|9
1737968480000|2025-01-27 09:01:20|37.44|37.16|37.44|37.16|37.48|37.2|37.44|37.16|12
1737968490000|2025-01-27 09:01:30|37.45|37.17|37.47|37.19|37.47|37.19|37.43|37.15|8
1737968500000|2025-01-27 09:01:40|37.49|37.21|37.45|37.17|37.49|37.21|37.45|37.17|10
1737968510000|2025-01-27 09:01:50|37.46|37.18|37.46|37.18|37.49|37.21|37.45|37.17|8
1737968520000|2025-01-27 09:02:00|37.47|37.19|37.52|37.24|37.53|37.25|37.47|37.19|12
1737968530000|2025-01-27 09:02:10|37.53|37.25|37.55|37.27|37.57|37.29|37.52|37.24|15
1737968540000|2025-01-27 09:02:20|37.56|37.28|37.56|37.28|37.57|37.29|37.54|37.26|8
1737968550000|2025-01-27 09:02:30|37.57|37.29|37.59|37.31|37.59|37.31|37.56|37.28|6
1737968560000|2025-01-27 09:02:40|37.6|37.32|37.59|37.31|37.6|37.32|37.57|37.29|12
1737968570000|2025-01-27 09:02:50|37.58|37.3|37.64|37.36|37.64|37.36|37.58|37.3|9
1737968580000|2025-01-27 09:03:00|37.62|37.34|37.65|37.37|37.65|37.37|37.62|37.34|3
1737968590000|2025-01-27 09:03:10|37.66|37.38|37.66|37.38|37.68|37.4|37.65|37.37|13
1737968600000|2025-01-27 09:03:20|37.65|37.37|37.64|37.36|37.66|37.38|37.63|37.35|14
1737968610000|2025-01-27 09:03:30|37.65|37.37|37.68|37.4|37.68|37.4|37.65|37.37|8
1737968620000|2025-01-27 09:03:40|37.67|37.39|37.67|37.39|37.67|37.39|37.65|37.37|9
1737968630000|2025-01-27 09:03:50|37.66|37.38|37.65|37.37|37.67|37.39|37.64|37.36|11
1737968640000|2025-01-27 09:04:00|37.66|37.38|37.68|37.4|37.69|37.41|37.66|37.38|10
1737968650000|2025-01-27 09:04:10|37.67|37.39|37.68|37.4|37.7|37.42|37.67|37.39|7
1737968660000|2025-01-27 09:04:20|37.69|37.41|37.73|37.45|37.73|37.45|37.68|37.4|6
1737968670000|2025-01-27 09:04:30|37.74|37.46|37.74|37.46|37.74|37.46|37.72|37.44|4
1737968680000|2025-01-27 09:04:40|37.73|37.45|37.75|37.47|37.76|37.48|37.73|37.45|5
1737968690000|2025-01-27 09:04:50|37.76|37.48|37.78|37.5|37.79|37.51|37.76|37.48|7
1737968700000|2025-01-27 09:05:00|37.79|37.51|37.83|37.55|37.83|37.55|37.78|37.5|9
1737968710000|2025-01-27 09:05:10|37.84|37.56|37.81|37.53|37.84|37.56|37.81|37.53|8
1737968720000|2025-01-27 09:05:20|37.82|37.54|37.82|37.54|37.82|37.54|37.81|37.53|3
1737968730000|2025-01-27 09:05:30|37.83|37.55|37.84|37.56|37.84|37.56|37.83|37.55|2
1737968740000|2025-01-27 09:05:40|37.85|37.57|37.85|37.57|37.86|37.58|37.84|37.56|5
1737968750000|2025-01-27 09:05:50|37.86|37.58|37.88|37.6|37.89|37.61|37.86|37.58|4
1737968760000|2025-01-27 09:06:00|37.87|37.59|37.87|37.59|37.88|37.6|37.86|37.58|7
1737968770000|2025-01-27 09:06:10|37.9|37.62|37.87|37.59|37.9|37.62|37.87|37.59|4
1737968780000|2025-01-27 09:06:20|37.88|37.6|37.91|37.63|37.91|37.63|37.88|37.6|3
1737968790000|2025-01-27 09:06:30|37.9|37.62|37.9|37.62|37.9|37.62|37.89|37.61|9
1737968800000|2025-01-27 09:06:40|37.89|37.61|37.86|37.58|37.89|37.61|37.86|37.58|6
1737968810000|2025-01-27 09:06:50|37.87|37.59|37.88|37.6|37.89|37.61|37.87|37.59|5
1737968820000|2025-01-27 09:07:00|37.87|37.59|37.91|37.63|37.91|37.63|37.86|37.58|8
1737968830000|2025-01-27 09:07:10|37.92|37.64|37.91|37.63|37.92|37.64|37.91|37.63|6
1737968840000|2025-01-27 09:07:20|37.92|37.64|37.94|37.66|37.94|37.66|37.91|37.63|5
1737968850000|2025-01-27 09:07:30|37.93|37.65|37.95|37.67|37.95|37.67|37.93|37.65|3
1737968860000|2025-01-27 09:07:40|37.97|37.69|37.95|37.67|37.98|37.7|37.95|37.67|7
1737968870000|2025-01-27 09:07:50|37.96|37.68|37.97|37.69|37.98|37.7|37.95|37.67|5
1737968880000|2025-01-27 09:08:00|37.98|37.7|37.94|37.66|37.98|37.7|37.91|37.63|11
1737968890000|2025-01-27 09:08:10|37.93|37.65|37.94|37.66|37.96|37.68|37.93|37.65|11
1737968900000|2025-01-27 09:08:20|37.95|37.67|38|37.72|38|37.72|37.94|37.66|8
1737968910000|2025-01-27 09:08:30|38.02|37.74|38.04|37.76|38.05|37.77|38.02|37.74|6
1737968920000|2025-01-27 09:08:40|38.03|37.75|38.05|37.77|38.05|37.77|38.03|37.75|7
1737968930000|2025-01-27 09:08:50|38.06|37.78|38.06|37.78|38.07|37.79|38.05|37.77|10
1737968940000|2025-01-27 09:09:00|38.05|37.77|38|37.72|38.06|37.78|38|37.72|15
1737968950000|2025-01-27 09:09:10|37.99|37.71|37.96|37.68|37.99|37.71|37.96|37.68|9
1737968960000|2025-01-27 09:09:20|37.95|37.67|38.01|37.73|38.01|37.73|37.95|37.67|11
1737968970000|2025-01-27 09:09:30|37.99|37.71|38|37.72|38.02|37.74|37.99|37.71|5
1737968980000|2025-01-27 09:09:40|37.99|37.71|38|37.72|38.01|37.73|37.97|37.69|11
1737968990000|2025-01-27 09:09:50|37.99|37.71|38.05|37.77|38.05|37.77|37.99|37.71|12
1737969000000|2025-01-27 09:10:00|38.04|37.76|37.99|37.71|38.04|37.76|37.97|37.69|12
1737969010000|2025-01-27 09:10:10|37.98|37.7|37.98|37.7|37.98|37.7|37.95|37.67|11
1737969020000|2025-01-27 09:10:20|37.97|37.69|37.96|37.68|37.99|37.71|37.96|37.68|7
1737969030000|2025-01-27 09:10:30|37.97|37.69|37.96|37.68|37.97|37.69|37.94|37.66|8
1737969040000|2025-01-27 09:10:40|37.95|37.67|37.95|37.67|37.96|37.68|37.93|37.65|13
1737969050000|2025-01-27 09:10:50|37.94|37.66|37.98|37.7|37.98|37.7|37.94|37.66|10
1737969060000|2025-01-27 09:11:00|37.99|37.71|37.95|37.67|37.99|37.71|37.94|37.66|14
1737969070000|2025-01-27 09:11:10|37.94|37.66|37.93|37.65|37.95|37.67|37.93|37.65|10
1737969080000|2025-01-27 09:11:20|37.94|37.66|37.95|37.67|37.97|37.69|37.94|37.66|10
1737969090000|2025-01-27 09:11:30|37.94|37.66|37.95|37.67|37.96|37.68|37.92|37.64|9
1737969100000|2025-01-27 09:11:40|37.94|37.66|37.92|37.64|37.94|37.66|37.92|37.64|5
1737969110000|2025-01-27 09:11:50|37.93|37.65|37.94|37.66|37.95|37.67|37.93|37.65|7
1737969120000|2025-01-27 09:12:00|37.95|37.67|37.89|37.61|37.97|37.69|37.88|37.6|13
1737969140000|2025-01-27 09:12:20|37.93|37.65|37.93|37.65|37.95|37.67|37.91|37.63|6
1737969150000|2025-01-27 09:12:30|37.94|37.66|37.94|37.66|37.94|37.66|37.94|37.66|1
1737969160000|2025-01-27 09:12:40|37.95|37.67|37.98|37.7|37.99|37.71|37.95|37.67|5
1737969170000|2025-01-27 09:12:50|37.99|37.71|37.99|37.71|38.01|37.73|37.99|37.71|4
1737969180000|2025-01-27 09:13:00|37.98|37.7|37.98|37.7|37.98|37.7|37.96|37.68|8
1737969190000|2025-01-27 09:13:10|37.99|37.71|37.98|37.7|37.99|37.71|37.97|37.69|6
1737969200000|2025-01-27 09:13:20|37.97|37.69|37.95|37.67|37.97|37.69|37.94|37.66|6
1737969210000|2025-01-27 09:13:30|37.96|37.68|37.98|37.7|37.98|37.7|37.96|37.68|3
1737969220000|2025-01-27 09:13:40|37.97|37.69|37.96|37.68|37.97|37.69|37.94|37.66|7
1737969230000|2025-01-27 09:13:50|37.95|37.67|37.93|37.65|37.95|37.67|37.93|37.65|8
1737969240000|2025-01-27 09:14:00|37.92|37.64|37.9|37.62|37.93|37.65|37.9|37.62|7
1737969250000|2025-01-27 09:14:10|37.92|37.64|37.91|37.63|37.92|37.64|37.91|37.63|2
1737969260000|2025-01-27 09:14:20|37.9|37.62|37.95|37.67|37.95|37.67|37.9|37.62|7
1737969270000|2025-01-27 09:14:30|37.94|37.66|37.93|37.65|37.94|37.66|37.93|37.65|6
1737969280000|2025-01-27 09:14:40|37.94|37.66|37.92|37.64|37.94|37.66|37.91|37.63|4
1737969290000|2025-01-27 09:14:50|37.93|37.65|37.91|37.63|37.93|37.65|37.91|37.63|3
1737969300000|2025-01-27 09:15:00|37.89|37.61|37.87|37.59|37.9|37.62|37.85|37.57|14
1737969310000|2025-01-27 09:15:10|37.88|37.6|37.87|37.59|37.88|37.6|37.86|37.58|12
1737969320000|2025-01-27 09:15:20|37.86|37.58|37.89|37.61|37.9|37.62|37.86|37.58|8
1737969330000|2025-01-27 09:15:30|37.91|37.63|37.93|37.65|37.93|37.65|37.91|37.63|3
1737969340000|2025-01-27 09:15:40|37.94|37.66|37.97|37.69|37.97|37.69|37.94|37.66|2
1737969350000|2025-01-27 09:15:50|37.98|37.7|37.99|37.71|37.99|37.71|37.98|37.7|2
1737969360000|2025-01-27 09:16:00|38.01|37.73|37.99|37.71|38.01|37.73|37.98|37.7|9
1737969370000|2025-01-27 09:16:10|38|37.72|37.96|37.68|38|37.72|37.96|37.68|7
1737969380000|2025-01-27 09:16:20|37.95|37.67|37.98|37.7|38|37.72|37.95|37.67|7
1737969390000|2025-01-27 09:16:30|37.97|37.69|37.95|37.67|37.98|37.7|37.95|37.67|7
1737969400000|2025-01-27 09:16:40|37.94|37.66|37.92|37.64|37.94|37.66|37.91|37.63|11
1737969410000|2025-01-27 09:16:50|37.9|37.62|37.89|37.61|37.91|37.63|37.89|37.61|8
1737969420000|2025-01-27 09:17:00|37.9|37.62|37.92|37.64|37.92|37.64|37.88|37.6|8
1737969430000|2025-01-27 09:17:10|37.93|37.65|37.96|37.68|37.97|37.69|37.93|37.65|8
1737969440000|2025-01-27 09:17:20|37.95|37.67|37.94|37.66|37.95|37.67|37.93|37.65|6
1737969450000|2025-01-27 09:17:30|37.93|37.65|37.95|37.67|37.96|37.68|37.93|37.65|11
1737969460000|2025-01-27 09:17:40|37.94|37.66|37.94|37.66|37.95|37.67|37.94|37.66|9
1737969470000|2025-01-27 09:17:50|37.95|37.67|37.93|37.65|37.95|37.67|37.92|37.64|6
1737969480000|2025-01-27 09:18:00|37.94|37.66|37.91|37.63|37.95|37.67|37.91|37.63|6
1737969490000|2025-01-27 09:18:10|37.9|37.62|37.87|37.59|37.91|37.63|37.86|37.58|15
1737969500000|2025-01-27 09:18:20|37.86|37.58|37.85|37.57|37.87|37.59|37.85|37.57|4
1737969510000|2025-01-27 09:18:30|37.86|37.58|37.85|37.57|37.87|37.59|37.84|37.56|10
1737969520000|2025-01-27 09:18:40|37.84|37.56|37.84|37.56|37.85|37.57|37.83|37.55|7
1737969530000|2025-01-27 09:18:50|37.86|37.58|37.89|37.61|37.9|37.62|37.85|37.57|9
1737969540000|2025-01-27 09:19:00|37.9|37.62|37.92|37.64|37.93|37.65|37.89|37.61|15
1737969550000|2025-01-27 09:19:10|37.91|37.63|37.89|37.61|37.91|37.63|37.89|37.61|5
1737969560000|2025-01-27 09:19:20|37.88|37.6|37.87|37.59|37.89|37.61|37.87|37.59|8
1737969570000|2025-01-27 09:19:30|37.86|37.58|37.88|37.6|37.91|37.63|37.86|37.58|8
1737969580000|2025-01-27 09:19:40|37.87|37.59|37.86|37.58|37.88|37.6|37.86|37.58|6
1737969590000|2025-01-27 09:19:50|37.85|37.57|37.84|37.56|37.86|37.58|37.84|37.56|4
1737969600000|2025-01-27 09:20:00|37.85|37.57|37.84|37.56|37.85|37.57|37.82|37.54|8
1737969610000|2025-01-27 09:20:10|37.83|37.55|37.86|37.58|37.86|37.58|37.83|37.55|4
1737969620000|2025-01-27 09:20:20|37.84|37.56|37.83|37.55|37.84|37.56|37.83|37.55|8
1737969630000|2025-01-27 09:20:30|37.82|37.54|37.81|37.53|37.83|37.55|37.81|37.53|5
1737969640000|2025-01-27 09:20:40|37.82|37.54|37.83|37.55|37.83|37.55|37.82|37.54|4
1737969650000|2025-01-27 09:20:50|37.81|37.53|37.82|37.54|37.82|37.54|37.8|37.52|4
1737969660000|2025-01-27 09:21:00|37.81|37.53|37.76|37.48|37.82|37.54|37.75|37.47|11
1737969670000|2025-01-27 09:21:10|37.75|37.47|37.77|37.49|37.79|37.51|37.75|37.47|9
1737969680000|2025-01-27 09:21:20|37.76|37.48|37.78|37.5|37.79|37.51|37.74|37.46|9
1737969690000|2025-01-27 09:21:30|37.77|37.49|37.75|37.47|37.77|37.49|37.75|37.47|6
1737969700000|2025-01-27 09:21:40|37.74|37.46|37.76|37.48|37.77|37.49|37.74|37.46|7
1737969710000|2025-01-27 09:21:50|37.77|37.49|37.76|37.48|37.77|37.49|37.75|37.47|8
1737969720000|2025-01-27 09:22:00|37.75|37.47|37.75|37.47|37.75|37.47|37.74|37.46|9
1737969730000|2025-01-27 09:22:10|37.78|37.5|37.75|37.47|37.79|37.51|37.75|37.47|8
1737969740000|2025-01-27 09:22:20|37.74|37.46|37.73|37.45|37.74|37.46|37.73|37.45|2
1737969750000|2025-01-27 09:22:30|37.72|37.44|37.74|37.46|37.74|37.46|37.71|37.43|7
1737969760000|2025-01-27 09:22:40|37.73|37.45|37.72|37.44|37.73|37.45|37.72|37.44|4
1737969770000|2025-01-27 09:22:50|37.73|37.45|37.74|37.46|37.75|37.47|37.71|37.43|7
1737969780000|2025-01-27 09:23:00|37.73|37.45|37.74|37.46|37.75|37.47|37.73|37.45|11
1737969790000|2025-01-27 09:23:10|37.73|37.45|37.73|37.45|37.74|37.46|37.73|37.45|7
1737969800000|2025-01-27 09:23:20|37.72|37.44|37.73|37.45|37.74|37.46|37.72|37.44|6
1737969810000|2025-01-27 09:23:30|37.72|37.44|37.71|37.43|37.73|37.45|37.71|37.43|5
1737969820000|2025-01-27 09:23:40|37.72|37.44|37.71|37.43|37.72|37.44|37.71|37.43|6
1737969830000|2025-01-27 09:23:50|37.7|37.42|37.72|37.44|37.72|37.44|37.7|37.42|3
1737969840000|2025-01-27 09:24:00|37.73|37.45|37.74|37.46|37.77|37.49|37.73|37.45|7
1737969850000|2025-01-27 09:24:10|37.73|37.45|37.7|37.42|37.73|37.45|37.7|37.42|10
1737969860000|2025-01-27 09:24:20|37.69|37.41|37.68|37.4|37.69|37.41|37.68|37.4|4
1737969870000|2025-01-27 09:24:30|37.67|37.39|37.69|37.41|37.69|37.41|37.67|37.39|5
1737969880000|2025-01-27 09:24:40|37.68|37.4|37.68|37.4|37.68|37.4|37.68|37.4|1
1737969890000|2025-01-27 09:24:50|37.67|37.39|37.67|37.39|37.68|37.4|37.67|37.39|3
1737969900000|2025-01-27 09:25:00|37.66|37.38|37.7|37.42|37.71|37.43|37.66|37.38|9
1737969910000|2025-01-27 09:25:10|37.72|37.44|37.73|37.45|37.73|37.45|37.71|37.43|10
1737969920000|2025-01-27 09:25:20|37.74|37.46|37.72|37.44|37.74|37.46|37.71|37.43|7
1737969930000|2025-01-27 09:25:30|37.71|37.43|37.72|37.44|37.73|37.45|37.71|37.43|4
1737969940000|2025-01-27 09:25:40|37.71|37.43|37.69|37.41|37.71|37.43|37.68|37.4|6
1737969950000|2025-01-27 09:25:50|37.68|37.4|37.68|37.4|37.68|37.4|37.67|37.39|3
1737969960000|2025-01-27 09:26:00|37.67|37.39|37.65|37.37|37.68|37.4|37.64|37.36|10
1737969970000|2025-01-27 09:26:10|37.64|37.36|37.63|37.35|37.64|37.36|37.63|37.35|6
1737969980000|2025-01-27 09:26:20|37.62|37.34|37.62|37.34|37.63|37.35|37.62|37.34|3
1737969990000|2025-01-27 09:26:30|37.63|37.35|37.62|37.34|37.63|37.35|37.62|37.34|2
1737970000000|2025-01-27 09:26:40|37.61|37.33|37.61|37.33|37.62|37.34|37.61|37.33|5
1737970010000|2025-01-27 09:26:50|37.6|37.32|37.59|37.31|37.6|37.32|37.58|37.3|4
1737970020000|2025-01-27 09:27:00|37.58|37.3|37.61|37.33|37.63|37.35|37.58|37.3|9
1737970030000|2025-01-27 09:27:10|37.62|37.34|37.59|37.31|37.62|37.34|37.58|37.3|6
1737970040000|2025-01-27 09:27:20|37.6|37.32|37.6|37.32|37.6|37.32|37.57|37.29|8
1737970050000|2025-01-27 09:27:30|37.61|37.33|37.61|37.33|37.62|37.34|37.6|37.32|5
1737970060000|2025-01-27 09:27:40|37.6|37.32|37.59|37.31|37.6|37.32|37.58|37.3|5
1737970070000|2025-01-27 09:27:50|37.6|37.32|37.57|37.29|37.6|37.32|37.57|37.29|4
1737970080000|2025-01-27 09:28:00|37.58|37.3|37.58|37.3|37.59|37.31|37.58|37.3|5
1737970090000|2025-01-27 09:28:10|37.57|37.29|37.55|37.27|37.58|37.3|37.55|37.27|5
1737970100000|2025-01-27 09:28:20|37.54|37.26|37.53|37.25|37.54|37.26|37.53|37.25|2
1737970110000|2025-01-27 09:28:30|37.54|37.26|37.53|37.25|37.55|37.27|37.53|37.25|8
1737970120000|2025-01-27 09:28:40|37.54|37.26|37.54|37.26|37.54|37.26|37.53|37.25|5
1737970130000|2025-01-27 09:28:50|37.53|37.25|37.56|37.28|37.56|37.28|37.53|37.25|5
1737970140000|2025-01-27 09:29:00|37.55|37.27|37.55|37.27|37.56|37.28|37.54|37.26|5
1737970150000|2025-01-27 09:29:10|37.54|37.26|37.5|37.22|37.54|37.26|37.5|37.22|6
1737970160000|2025-01-27 09:29:20|37.49|37.21|37.49|37.21|37.5|37.22|37.49|37.21|7
1737970170000|2025-01-27 09:29:30|37.48|37.2|37.46|37.18|37.48|37.2|37.46|37.18|3
1737970180000|2025-01-27 09:29:40|37.45|37.17|37.44|37.16|37.46|37.18|37.44|37.16|4
1737970190000|2025-01-27 09:29:50|37.43|37.15|37.43|37.15|37.44|37.16|37.43|37.15|5
1737970200000|2025-01-27 09:30:00|37.44|37.16|37.42|37.14|37.44|37.16|37.42|37.14|3
1737970210000|2025-01-27 09:30:10|37.43|37.15|37.53|37.25|37.53|37.25|37.43|37.15|9
1737970220000|2025-01-27 09:30:20|37.52|37.24|37.5|37.22|37.52|37.24|37.49|37.21|7
1737970230000|2025-01-27 09:30:30|37.49|37.21|37.47|37.19|37.49|37.21|37.47|37.19|4
1737970240000|2025-01-27 09:30:40|37.48|37.2|37.5|37.22|37.5|37.22|37.48|37.2|2
1737970250000|2025-01-27 09:30:50|37.49|37.21|37.5|37.22|37.51|37.23|37.49|37.21|4
1737970260000|2025-01-27 09:31:00|37.51|37.23|37.45|37.17|37.51|37.23|37.45|37.17|13
1737970270000|2025-01-27 09:31:10|37.43|37.15|37.41|37.13|37.43|37.15|37.41|37.13|5
1737970280000|2025-01-27 09:31:20|37.42|37.14|37.43|37.15|37.44|37.16|37.41|37.13|7
1737970290000|2025-01-27 09:31:30|37.44|37.16|37.46|37.18|37.5|37.22|37.44|37.16|9
1737970300000|2025-01-27 09:31:40|37.45|37.17|37.43|37.15|37.46|37.18|37.42|37.14|6
1737970310000|2025-01-27 09:31:50|37.42|37.14|37.45|37.17|37.47|37.19|37.42|37.14|7
1737970320000|2025-01-27 09:32:00|37.44|37.16|37.45|37.17|37.45|37.17|37.42|37.14|6
1737970330000|2025-01-27 09:32:10|37.44|37.16|37.42|37.14|37.44|37.16|37.41|37.13|8
1737970340000|2025-01-27 09:32:20|37.41|37.13|37.45|37.17|37.45|37.17|37.4|37.12|4
1737970350000|2025-01-27 09:32:30|37.46|37.18|37.46|37.18|37.46|37.18|37.43|37.15|11
1737970360000|2025-01-27 09:32:40|37.47|37.19|37.45|37.17|37.48|37.2|37.45|37.17|6
1737970370000|2025-01-27 09:32:50|37.46|37.18|37.48|37.2|37.5|37.22|37.46|37.18|11
1737970380000|2025-01-27 09:33:00|37.47|37.19|37.44|37.16|37.47|37.19|37.43|37.15|14
1737970390000|2025-01-27 09:33:10|37.43|37.15|37.46|37.18|37.48|37.2|37.42|37.14|12
1737970400000|2025-01-27 09:33:20|37.47|37.19|37.5|37.22|37.51|37.23|37.47|37.19|5
1737970420000|2025-01-27 09:33:40|37.53|37.25|37.56|37.28|37.56|37.28|37.53|37.25|7
1737970430000|2025-01-27 09:33:50|37.57|37.29|37.56|37.28|37.59|37.31|37.54|37.26|8
1737970440000|2025-01-27 09:34:00|37.57|37.29|37.61|37.33|37.62|37.34|37.57|37.29|12
1737970450000|2025-01-27 09:34:10|37.6|37.32|37.62|37.34|37.62|37.34|37.6|37.32|9
1737970460000|2025-01-27 09:34:20|37.63|37.35|37.63|37.35|37.65|37.37|37.62|37.34|9
1737970470000|2025-01-27 09:34:30|37.64|37.36|37.61|37.33|37.64|37.36|37.6|37.32|13
1737970480000|2025-01-27 09:34:40|37.62|37.34|37.58|37.3|37.63|37.35|37.58|37.3|11
1737970490000|2025-01-27 09:34:50|37.59|37.31|37.61|37.33|37.61|37.33|37.58|37.3|9
1737970500000|2025-01-27 09:35:00|37.6|37.32|37.55|37.27|37.6|37.32|37.54|37.26|13
1737970510000|2025-01-27 09:35:10|37.54|37.26|37.55|37.27|37.57|37.29|37.54|37.26|10
1737970520000|2025-01-27 09:35:20|37.53|37.25|37.55|37.27|37.56|37.28|37.53|37.25|8
1737970530000|2025-01-27 09:35:30|37.56|37.28|37.53|37.25|37.57|37.29|37.53|37.25|9
1737970540000|2025-01-27 09:35:40|37.51|37.23|37.57|37.29|37.57|37.29|37.51|37.23|14
1737970550000|2025-01-27 09:35:50|37.56|37.28|37.53|37.25|37.58|37.3|37.52|37.24|9
1737970560000|2025-01-27 09:36:00|37.54|37.26|37.55|37.27|37.55|37.27|37.5|37.22|15
1737970570000|2025-01-27 09:36:10|37.53|37.25|37.58|37.3|37.59|37.31|37.53|37.25|15
1737970580000|2025-01-27 09:36:20|37.57|37.29|37.64|37.36|37.64|37.36|37.57|37.29|17
1737970590000|2025-01-27 09:36:30|37.63|37.35|37.66|37.38|37.66|37.38|37.59|37.31|12
1737970600000|2025-01-27 09:36:40|37.67|37.39|37.65|37.37|37.67|37.39|37.64|37.36|7
1737970610000|2025-01-27 09:36:50|37.66|37.38|37.65|37.37|37.67|37.39|37.61|37.33|11
1737970620000|2025-01-27 09:37:00|37.66|37.38|37.6|37.32|37.67|37.39|37.6|37.32|13
1737970630000|2025-01-27 09:37:10|37.59|37.31|37.63|37.35|37.65|37.37|37.59|37.31|11
1737970640000|2025-01-27 09:37:20|37.62|37.34|37.65|37.37|37.65|37.37|37.6|37.32|12
1737970650000|2025-01-27 09:37:30|37.64|37.36|37.66|37.38|37.68|37.4|37.64|37.36|9
1737970660000|2025-01-27 09:37:40|37.67|37.39|37.64|37.36|37.68|37.4|37.62|37.34|11
1737970670000|2025-01-27 09:37:50|37.63|37.35|37.64|37.36|37.64|37.36|37.61|37.33|8
1737970680000|2025-01-27 09:38:00|37.63|37.35|37.68|37.4|37.69|37.41|37.63|37.35|11
1737970690000|2025-01-27 09:38:10|37.69|37.41|37.73|37.45|37.74|37.46|37.69|37.41|10
1737970700000|2025-01-27 09:38:20|37.72|37.44|37.72|37.44|37.73|37.45|37.72|37.44|9
1737970710000|2025-01-27 09:38:30|37.74|37.46|37.73|37.45|37.77|37.49|37.73|37.45|11
1737970720000|2025-01-27 09:38:40|37.72|37.44|37.75|37.47|37.76|37.48|37.72|37.44|7
1737970730000|2025-01-27 09:38:50|37.74|37.46|37.75|37.47|37.76|37.48|37.73|37.45|11
1737970740000|2025-01-27 09:39:00|37.76|37.48|37.75|37.47|37.77|37.49|37.74|37.46|9
1737970750000|2025-01-27 09:39:10|37.74|37.46|37.71|37.43|37.74|37.46|37.71|37.43|8
1737970760000|2025-01-27 09:39:20|37.7|37.42|37.75|37.47|37.75|37.47|37.7|37.42|7
1737970770000|2025-01-27 09:39:30|37.73|37.45|37.72|37.44|37.74|37.46|37.72|37.44|6
1737970790000|2025-01-27 09:39:50|37.73|37.45|37.74|37.46|37.74|37.46|37.7|37.42|12
1737970800000|2025-01-27 09:40:00|37.75|37.47|37.77|37.49|37.77|37.49|37.74|37.46|12
1737970810000|2025-01-27 09:40:10|37.78|37.5|37.76|37.48|37.8|37.52|37.76|37.48|10
1737970820000|2025-01-27 09:40:20|37.77|37.49|37.78|37.5|37.78|37.5|37.77|37.49|4
1737970830000|2025-01-27 09:40:30|37.77|37.49|37.76|37.48|37.78|37.5|37.76|37.48|4
1737970840000|2025-01-27 09:40:40|37.75|37.47|37.69|37.41|37.75|37.47|37.69|37.41|8
1737970850000|2025-01-27 09:40:50|37.68|37.4|37.71|37.43|37.71|37.43|37.68|37.4|9
1737970860000|2025-01-27 09:41:00|37.69|37.41|37.74|37.46|37.74|37.46|37.69|37.41|11
1737970870000|2025-01-27 09:41:10|37.73|37.45|37.74|37.46|37.74|37.46|37.73|37.45|2
1737970880000|2025-01-27 09:41:20|37.73|37.45|37.75|37.47|37.76|37.48|37.73|37.45|13
1737970890000|2025-01-27 09:41:30|37.74|37.46|37.72|37.44|37.74|37.46|37.72|37.44|7
1737970900000|2025-01-27 09:41:40|37.73|37.45|37.74|37.46|37.74|37.46|37.72|37.44|8
1737970910000|2025-01-27 09:41:50|37.75|37.47|37.74|37.46|37.75|37.47|37.74|37.46|2
1737970920000|2025-01-27 09:42:00|37.75|37.47|37.74|37.46|37.75|37.47|37.72|37.44|9
1737970930000|2025-01-27 09:42:10|37.73|37.45|37.72|37.44|37.73|37.45|37.72|37.44|4
1737970940000|2025-01-27 09:42:20|37.71|37.43|37.69|37.41|37.71|37.43|37.69|37.41|8
1737970950000|2025-01-27 09:42:30|37.68|37.4|37.69|37.41|37.7|37.42|37.68|37.4|10
1737970960000|2025-01-27 09:42:40|37.68|37.4|37.7|37.42|37.71|37.43|37.67|37.39|10
1737970970000|2025-01-27 09:42:50|37.71|37.43|37.73|37.45|37.73|37.45|37.69|37.41|14
1737970980000|2025-01-27 09:43:00|37.72|37.44|37.69|37.41|37.72|37.44|37.69|37.41|6
1737970990000|2025-01-27 09:43:10|37.7|37.42|37.74|37.46|37.75|37.47|37.7|37.42|9
1737971000000|2025-01-27 09:43:20|37.72|37.44|37.75|37.47|37.77|37.49|37.72|37.44|12
1737971010000|2025-01-27 09:43:30|37.74|37.46|37.73|37.45|37.75|37.47|37.72|37.44|6
1737971020000|2025-01-27 09:43:40|37.74|37.46|37.71|37.43|37.75|37.47|37.71|37.43|9
1737971030000|2025-01-27 09:43:50|37.7|37.42|37.72|37.44|37.72|37.44|37.69|37.41|5
1737971040000|2025-01-27 09:44:00|37.73|37.45|37.75|37.47|37.76|37.48|37.71|37.43|11
1737971050000|2025-01-27 09:44:10|37.76|37.48|37.74|37.46|37.76|37.48|37.73|37.45|5
1737971060000|2025-01-27 09:44:20|37.73|37.45|37.69|37.41|37.74|37.46|37.69|37.41|10
1737971070000|2025-01-27 09:44:30|37.7|37.42|37.68|37.4|37.7|37.42|37.68|37.4|7
1737971080000|2025-01-27 09:44:40|37.69|37.41|37.69|37.41|37.71|37.43|37.69|37.41|4
1737971090000|2025-01-27 09:44:50|37.7|37.42|37.73|37.45|37.73|37.45|37.69|37.41|8
1737971100000|2025-01-27 09:45:00|37.72|37.44|37.71|37.43|37.72|37.44|37.7|37.42|10
1737971110000|2025-01-27 09:45:10|37.7|37.42|37.73|37.45|37.73|37.45|37.7|37.42|8
1737971120000|2025-01-27 09:45:20|37.71|37.43|37.7|37.42|37.71|37.43|37.69|37.41|8
1737971130000|2025-01-27 09:45:30|37.68|37.4|37.68|37.4|37.69|37.41|37.68|37.4|3
1737971140000|2025-01-27 09:45:40|37.69|37.41|37.67|37.39|37.69|37.41|37.67|37.39|3
1737971160000|2025-01-27 09:46:00|37.62|37.34|37.68|37.4|37.68|37.4|37.62|37.34|6
1737971170000|2025-01-27 09:46:10|37.69|37.41|37.72|37.44|37.73|37.45|37.69|37.41|8
1737971180000|2025-01-27 09:46:20|37.73|37.45|37.75|37.47|37.75|37.47|37.73|37.45|4
1737971190000|2025-01-27 09:46:30|37.74|37.46|37.72|37.44|37.74|37.46|37.72|37.44|7
1737971200000|2025-01-27 09:46:40|37.73|37.45|37.77|37.49|37.77|37.49|37.73|37.45|5
1737971210000|2025-01-27 09:46:50|37.78|37.5|37.8|37.52|37.81|37.53|37.78|37.5|4
1737971220000|2025-01-27 09:47:00|37.81|37.53|37.79|37.51|37.81|37.53|37.77|37.49|9
1737971230000|2025-01-27 09:47:10|37.8|37.52|37.77|37.49|37.8|37.52|37.77|37.49|12
1737971240000|2025-01-27 09:47:20|37.78|37.5|37.74|37.46|37.78|37.5|37.74|37.46|6
1737971250000|2025-01-27 09:47:30|37.73|37.45|37.71|37.43|37.73|37.45|37.7|37.42|8
1737971260000|2025-01-27 09:47:40|37.7|37.42|37.69|37.41|37.71|37.43|37.69|37.41|6
1737971270000|2025-01-27 09:47:50|37.68|37.4|37.69|37.41|37.69|37.41|37.68|37.4|4
1737971280000|2025-01-27 09:48:00|37.7|37.42|37.71|37.43|37.72|37.44|37.69|37.41|8
1737971290000|2025-01-27 09:48:10|37.72|37.44|37.75|37.47|37.75|37.47|37.72|37.44|11
1737971300000|2025-01-27 09:48:20|37.77|37.49|37.8|37.52|37.8|37.52|37.76|37.48|7
1737971310000|2025-01-27 09:48:30|37.82|37.54|37.82|37.54|37.82|37.54|37.8|37.52|9
1737971320000|2025-01-27 09:48:40|37.84|37.56|37.83|37.55|37.84|37.56|37.83|37.55|2
1737971330000|2025-01-27 09:48:50|37.84|37.56|37.82|37.54|37.84|37.56|37.82|37.54|5
1737971350000|2025-01-27 09:49:10|37.83|37.55|37.83|37.55|37.84|37.56|37.81|37.53|11
1737971360000|2025-01-27 09:49:20|37.82|37.54|37.85|37.57|37.85|37.57|37.82|37.54|7
1737971370000|2025-01-27 09:49:30|37.84|37.56|37.85|37.57|37.86|37.58|37.84|37.56|4
1737971380000|2025-01-27 09:49:40|37.84|37.56|37.84|37.56|37.85|37.57|37.82|37.54|11
1737971390000|2025-01-27 09:49:50|37.85|37.57|37.84|37.56|37.85|37.57|37.84|37.56|6
1737971400000|2025-01-27 09:50:00|37.83|37.55|37.77|37.49|37.84|37.56|37.75|37.47|12
1737971410000|2025-01-27 09:50:10|37.76|37.48|37.73|37.45|37.77|37.49|37.72|37.44|9
1737971420000|2025-01-27 09:50:20|37.74|37.46|37.78|37.5|37.78|37.5|37.74|37.46|5
1737971430000|2025-01-27 09:50:30|37.79|37.51|37.8|37.52|37.82|37.54|37.79|37.51|6
1737971440000|2025-01-27 09:50:40|37.81|37.53|37.81|37.53|37.82|37.54|37.78|37.5|11
1737971450000|2025-01-27 09:50:50|37.79|37.51|37.8|37.52|37.8|37.52|37.77|37.49|7
1737971460000|2025-01-27 09:51:00|37.79|37.51|37.81|37.53|37.82|37.54|37.79|37.51|7
1737971470000|2025-01-27 09:51:10|37.82|37.54|37.82|37.54|37.82|37.54|37.79|37.51|9
1737971480000|2025-01-27 09:51:20|37.83|37.55|37.86|37.58|37.86|37.58|37.83|37.55|8
1737971490000|2025-01-27 09:51:30|37.87|37.59|37.91|37.63|37.92|37.64|37.87|37.59|10
1737971500000|2025-01-27 09:51:40|37.92|37.64|37.94|37.66|37.95|37.67|37.9|37.62|9
1737971510000|2025-01-27 09:51:50|37.95|37.67|37.93|37.65|37.95|37.67|37.93|37.65|5
1737971520000|2025-01-27 09:52:00|37.91|37.63|37.92|37.64|37.92|37.64|37.9|37.62|6
1737971530000|2025-01-27 09:52:10|37.93|37.65|37.93|37.65|37.94|37.66|37.93|37.65|3
1737971550000|2025-01-27 09:52:30|37.9|37.62|37.91|37.63|37.91|37.63|37.88|37.6|13
1737971560000|2025-01-27 09:52:40|37.9|37.62|37.9|37.62|37.91|37.63|37.89|37.61|5
1737971570000|2025-01-27 09:52:50|37.91|37.63|37.92|37.64|37.92|37.64|37.89|37.61|5
1737971580000|2025-01-27 09:53:00|37.93|37.65|37.9|37.62|37.93|37.65|37.9|37.62|8
1737971590000|2025-01-27 09:53:10|37.91|37.63|37.93|37.65|37.93|37.65|37.9|37.62|7
1737971600000|2025-01-27 09:53:20|37.92|37.64|37.94|37.66|37.95|37.67|37.91|37.63|7
1737971610000|2025-01-27 09:53:30|37.93|37.65|37.96|37.68|37.97|37.69|37.93|37.65|9
1737971620000|2025-01-27 09:53:40|37.97|37.69|37.98|37.7|38|37.72|37.97|37.69|8
1737971630000|2025-01-27 09:53:50|37.99|37.71|38.01|37.73|38.02|37.74|37.99|37.71|7
1737971640000|2025-01-27 09:54:00|37.98|37.7|38|37.72|38.01|37.73|37.98|37.7|9
1737971650000|2025-01-27 09:54:10|38.01|37.73|38|37.72|38.04|37.76|38|37.72|10
1737971660000|2025-01-27 09:54:20|37.99|37.71|37.99|37.71|38|37.72|37.99|37.71|5
1737971670000|2025-01-27 09:54:30|38|37.72|37.99|37.71|38|37.72|37.99|37.71|6
1737971680000|2025-01-27 09:54:40|38|37.72|38.04|37.76|38.06|37.78|38|37.72|9
1737971690000|2025-01-27 09:54:50|38.05|37.77|38.05|37.77|38.06|37.78|38.04|37.76|9
1737971700000|2025-01-27 09:55:00|38.04|37.76|38.02|37.74|38.05|37.77|38.02|37.74|7
1737971710000|2025-01-27 09:55:10|38|37.72|38.01|37.73|38.01|37.73|38|37.72|4
1737971720000|2025-01-27 09:55:20|38.02|37.74|38|37.72|38.03|37.75|38|37.72|10
1737971740000|2025-01-27 09:55:40|37.98|37.7|37.97|37.69|37.98|37.7|37.95|37.67|9
1737971750000|2025-01-27 09:55:50|37.96|37.68|37.98|37.7|37.98|37.7|37.96|37.68|5
1737971760000|2025-01-27 09:56:00|37.99|37.71|38.01|37.73|38.01|37.73|37.99|37.71|4
1737971770000|2025-01-27 09:56:10|38|37.72|38.01|37.73|38.01|37.73|38|37.72|6
1737971780000|2025-01-27 09:56:20|37.99|37.71|37.99|37.71|38|37.72|37.99|37.71|7
1737971790000|2025-01-27 09:56:30|37.98|37.7|37.99|37.71|38|37.72|37.98|37.7|6
1737971800000|2025-01-27 09:56:40|38|37.72|38|37.72|38|37.72|37.99|37.71|3
1737971810000|2025-01-27 09:56:50|38.01|37.73|37.99|37.71|38.01|37.73|37.99|37.71|7
1737971820000|2025-01-27 09:57:00|38|37.72|38|37.72|38|37.72|37.98|37.7|6
1737971830000|2025-01-27 09:57:10|38.01|37.73|38.01|37.73|38.01|37.73|38.01|37.73|1
1737971840000|2025-01-27 09:57:20|38.02|37.74|38.02|37.74|38.02|37.74|38.02|37.74|1
1737971850000|2025-01-27 09:57:30|38.01|37.73|38.02|37.74|38.02|37.74|38.01|37.73|2
1737971860000|2025-01-27 09:57:40|38.01|37.73|37.97|37.69|38.01|37.73|37.97|37.69|5
1737971870000|2025-01-27 09:57:50|37.98|37.7|37.97|37.69|37.98|37.7|37.97|37.69|2
1737971880000|2025-01-27 09:58:00|37.98|37.7|38|37.72|38|37.72|37.98|37.7|3
1737971890000|2025-01-27 09:58:10|37.99|37.71|38.02|37.74|38.02|37.74|37.99|37.71|8
1737971900000|2025-01-27 09:58:20|38.03|37.75|38.03|37.75|38.04|37.76|38.02|37.74|4
1737971910000|2025-01-27 09:58:30|38.02|37.74|38|37.72|38.02|37.74|38|37.72|5
1737971920000|2025-01-27 09:58:40|37.99|37.71|37.99|37.71|38|37.72|37.99|37.71|3
1737971940000|2025-01-27 09:59:00|38|37.72|38.03|37.75|38.04|37.76|38|37.72|7
1737971950000|2025-01-27 09:59:10|38.02|37.74|38.03|37.75|38.03|37.75|38.01|37.73|7
1737971960000|2025-01-27 09:59:20|38.04|37.76|38.03|37.75|38.04|37.76|38.02|37.74|6
1737971970000|2025-01-27 09:59:30|38.02|37.74|38.02|37.74|38.02|37.74|38.01|37.73|5
1737971980000|2025-01-27 09:59:40|38.03|37.75|38.04|37.76|38.04|37.76|38.03|37.75|6
1737971990000|2025-01-27 09:59:50|38.02|37.74|38.08|37.8|38.09|37.81|38.02|37.74|11
1737972000000|2025-01-27 10:00:00|38.07|37.79|38.03|37.75|38.07|37.79|38.03|37.75|7
1737972010000|2025-01-27 10:00:10|38.02|37.74|37.99|37.71|38.03|37.75|37.98|37.7|10
1737972020000|2025-01-27 10:00:20|37.98|37.7|37.96|37.68|38|37.72|37.95|37.67|9
1737972030000|2025-01-27 10:00:30|37.97|37.69|37.98|37.7|37.98|37.7|37.97|37.69|4
1737972040000|2025-01-27 10:00:40|37.99|37.71|37.98|37.7|38.04|37.76|37.98|37.7|13
1737972050000|2025-01-27 10:00:50|37.99|37.71|37.99|37.71|38.01|37.73|37.98|37.7|10
1737972060000|2025-01-27 10:01:00|38|37.72|37.96|37.68|38|37.72|37.96|37.68|8
1737972070000|2025-01-27 10:01:10|37.95|37.67|37.95|37.67|37.96|37.68|37.95|37.67|3
1737972080000|2025-01-27 10:01:20|37.96|37.68|37.97|37.69|38|37.72|37.95|37.67|11
1737972090000|2025-01-27 10:01:30|37.96|37.68|37.95|37.67|37.96|37.68|37.95|37.67|2
1737972100000|2025-01-27 10:01:40|37.96|37.68|37.91|37.63|37.96|37.68|37.91|37.63|6
1737972110000|2025-01-27 10:01:50|37.9|37.62|37.92|37.64|37.92|37.64|37.88|37.6|8
1737972130000|2025-01-27 10:02:10|37.95|37.67|37.92|37.64|37.96|37.68|37.92|37.64|9
1737972140000|2025-01-27 10:02:20|37.91|37.63|37.87|37.59|37.91|37.63|37.87|37.59|11
1737972150000|2025-01-27 10:02:30|37.86|37.58|37.9|37.62|37.9|37.62|37.86|37.58|9
1737972160000|2025-01-27 10:02:40|37.91|37.63|37.86|37.58|37.92|37.64|37.85|37.57|9
1737972170000|2025-01-27 10:02:50|37.87|37.59|37.83|37.55|37.88|37.6|37.83|37.55|10
1737972180000|2025-01-27 10:03:00|37.82|37.54|37.84|37.56|37.87|37.59|37.82|37.54|14
1737972190000|2025-01-27 10:03:10|37.82|37.54|37.81|37.53|37.83|37.55|37.8|37.52|5
1737972200000|2025-01-27 10:03:20|37.8|37.52|37.77|37.49|37.81|37.53|37.77|37.49|6
1737972210000|2025-01-27 10:03:30|37.75|37.47|37.76|37.48|37.78|37.5|37.75|37.47|8
1737972220000|2025-01-27 10:03:40|37.77|37.49|37.76|37.48|37.78|37.5|37.76|37.48|4
1737972230000|2025-01-27 10:03:50|37.77|37.49|37.78|37.5|37.79|37.51|37.77|37.49|5
1737972240000|2025-01-27 10:04:00|37.77|37.49|37.8|37.52|37.8|37.52|37.76|37.48|7
1737972250000|2025-01-27 10:04:10|37.81|37.53|37.79|37.51|37.81|37.53|37.77|37.49|8
1737972260000|2025-01-27 10:04:20|37.77|37.49|37.77|37.49|37.78|37.5|37.76|37.48|7
1737972270000|2025-01-27 10:04:30|37.76|37.48|37.76|37.48|37.77|37.49|37.75|37.47|8
1737972280000|2025-01-27 10:04:40|37.75|37.47|37.72|37.44|37.75|37.47|37.71|37.43|8
1737972290000|2025-01-27 10:04:50|37.71|37.43|37.73|37.45|37.75|37.47|37.71|37.43|7
1737972300000|2025-01-27 10:05:00|37.74|37.46|37.8|37.52|37.81|37.53|37.74|37.46|11
1737972310000|2025-01-27 10:05:10|37.79|37.51|37.76|37.48|37.8|37.52|37.76|37.48|11
1737972320000|2025-01-27 10:05:20|37.78|37.5|37.84|37.56|37.84|37.56|37.75|37.47|15
1737972330000|2025-01-27 10:05:30|37.85|37.57|37.9|37.62|37.9|37.62|37.85|37.57|9
1737972340000|2025-01-27 10:05:40|37.91|37.63|37.88|37.6|37.91|37.63|37.86|37.58|7
1737972350000|2025-01-27 10:05:50|37.89|37.61|37.86|37.58|37.91|37.63|37.86|37.58|10
1737972360000|2025-01-27 10:06:00|37.87|37.59|37.85|37.57|37.87|37.59|37.81|37.53|12
1737972370000|2025-01-27 10:06:10|37.83|37.55|37.8|37.52|37.83|37.55|37.8|37.52|8
1737972380000|2025-01-27 10:06:20|37.81|37.53|37.81|37.53|37.82|37.54|37.79|37.51|9
1737972390000|2025-01-27 10:06:30|37.8|37.52|37.79|37.51|37.81|37.53|37.77|37.49|7
1737972400000|2025-01-27 10:06:40|37.78|37.5|37.78|37.5|37.79|37.51|37.77|37.49|9
1737972410000|2025-01-27 10:06:50|37.77|37.49|37.77|37.49|37.78|37.5|37.76|37.48|7
1737972420000|2025-01-27 10:07:00|37.78|37.5|37.88|37.6|37.88|37.6|37.78|37.5|10
1737972430000|2025-01-27 10:07:10|37.89|37.61|37.91|37.63|37.91|37.63|37.88|37.6|5
1737972440000|2025-01-27 10:07:20|37.92|37.64|37.88|37.6|37.92|37.64|37.88|37.6|10
1737972450000|2025-01-27 10:07:30|37.86|37.58|37.86|37.58|37.87|37.59|37.84|37.56|9
1737972460000|2025-01-27 10:07:40|37.87|37.59|37.86|37.58|37.88|37.6|37.86|37.58|4
1737972470000|2025-01-27 10:07:50|37.85|37.57|37.83|37.55|37.86|37.58|37.82|37.54|6
1737972480000|2025-01-27 10:08:00|37.82|37.54|37.81|37.53|37.82|37.54|37.78|37.5|9
1737972490000|2025-01-27 10:08:10|37.8|37.52|37.81|37.53|37.83|37.55|37.78|37.5|9
1737972500000|2025-01-27 10:08:20|37.82|37.54|37.8|37.52|37.82|37.54|37.78|37.5|10
1737972510000|2025-01-27 10:08:30|37.79|37.51|37.81|37.53|37.81|37.53|37.78|37.5|7
1737972520000|2025-01-27 10:08:40|37.82|37.54|37.81|37.53|37.83|37.55|37.8|37.52|6
1737972530000|2025-01-27 10:08:50|37.8|37.52|37.79|37.51|37.8|37.52|37.78|37.5|4
1737972540000|2025-01-27 10:09:00|37.78|37.5|37.84|37.56|37.84|37.56|37.78|37.5|11
1737972550000|2025-01-27 10:09:10|37.83|37.55|37.86|37.58|37.86|37.58|37.83|37.55|5
1737972560000|2025-01-27 10:09:20|37.87|37.59|37.88|37.6|37.89|37.61|37.87|37.59|4
1737972570000|2025-01-27 10:09:30|37.87|37.59|37.88|37.6|37.88|37.6|37.87|37.59|2
1737972580000|2025-01-27 10:09:40|37.89|37.61|37.85|37.57|37.89|37.61|37.85|37.57|11
1737972590000|2025-01-27 10:09:50|37.86|37.58|37.9|37.62|37.9|37.62|37.86|37.58|6
1737972600000|2025-01-27 10:10:00|37.91|37.63|37.91|37.63|37.91|37.63|37.91|37.63|1
1737972620000|2025-01-27 10:10:20|37.82|37.54|37.83|37.55|37.84|37.56|37.82|37.54|8
1737972630000|2025-01-27 10:10:30|37.82|37.54|37.81|37.53|37.82|37.54|37.81|37.53|2
1737972640000|2025-01-27 10:10:40|37.8|37.52|37.8|37.52|37.81|37.53|37.8|37.52|3
1737972650000|2025-01-27 10:10:50|37.81|37.53|37.81|37.53|37.82|37.54|37.81|37.53|3
1737972660000|2025-01-27 10:11:00|37.79|37.51|37.83|37.55|37.83|37.55|37.79|37.51|6
1737972670000|2025-01-27 10:11:10|37.82|37.54|37.82|37.54|37.82|37.54|37.81|37.53|3
1737972680000|2025-01-27 10:11:20|37.83|37.55|37.86|37.58|37.89|37.61|37.83|37.55|14
1737972690000|2025-01-27 10:11:30|37.87|37.59|37.88|37.6|37.88|37.6|37.87|37.59|4
1737972700000|2025-01-27 10:11:40|37.87|37.59|37.89|37.61|37.89|37.61|37.86|37.58|8
1737972710000|2025-01-27 10:11:50|37.88|37.6|37.88|37.6|37.9|37.62|37.88|37.6|5
1737972720000|2025-01-27 10:12:00|37.87|37.59|37.86|37.58|37.87|37.59|37.85|37.57|6
1737972730000|2025-01-27 10:12:10|37.85|37.57|37.85|37.57|37.87|37.59|37.84|37.56|9
1737972740000|2025-01-27 10:12:20|37.86|37.58|37.82|37.54|37.86|37.58|37.82|37.54|5
1737972750000|2025-01-27 10:12:30|37.83|37.55|37.84|37.56|37.85|37.57|37.83|37.55|4
1737972760000|2025-01-27 10:12:40|37.85|37.57|37.84|37.56|37.85|37.57|37.83|37.55|3
1737972770000|2025-01-27 10:12:50|37.83|37.55|37.88|37.6|37.89|37.61|37.83|37.55|11
1737972780000|2025-01-27 10:13:00|37.87|37.59|37.92|37.64|37.92|37.64|37.87|37.59|6
1737972790000|2025-01-27 10:13:10|37.93|37.65|37.93|37.65|37.94|37.66|37.92|37.64|8
1737972800000|2025-01-27 10:13:20|37.94|37.66|37.95|37.67|37.96|37.68|37.94|37.66|7
1737972810000|2025-01-27 10:13:30|37.94|37.66|37.89|37.61|37.94|37.66|37.88|37.6|8
1737972820000|2025-01-27 10:13:40|37.88|37.6|37.92|37.64|37.92|37.64|37.88|37.6|9
1737972830000|2025-01-27 10:13:50|37.9|37.62|37.93|37.65|37.93|37.65|37.9|37.62|10
1737972840000|2025-01-27 10:14:00|37.94|37.66|37.93|37.65|37.94|37.66|37.92|37.64|6
1737972850000|2025-01-27 10:14:10|37.92|37.64|37.9|37.62|37.92|37.64|37.89|37.61|4
1737972880000|2025-01-27 10:14:40|37.86|37.58|37.89|37.61|37.9|37.62|37.86|37.58|8
1737972890000|2025-01-27 10:14:50|37.9|37.62|37.88|37.6|37.92|37.64|37.88|37.6|7
1737972900000|2025-01-27 10:15:00|37.89|37.61|37.87|37.59|37.89|37.61|37.84|37.56|9
1737972910000|2025-01-27 10:15:10|37.88|37.6|37.87|37.59|37.89|37.61|37.86|37.58|7
1737972920000|2025-01-27 10:15:20|37.85|37.57|37.84|37.56|37.85|37.57|37.84|37.56|2
1737972930000|2025-01-27 10:15:30|37.83|37.55|37.87|37.59|37.87|37.59|37.83|37.55|6
1737972940000|2025-01-27 10:15:40|37.86|37.58|37.86|37.58|37.89|37.61|37.86|37.58|9
1737972950000|2025-01-27 10:15:50|37.85|37.57|37.84|37.56|37.86|37.58|37.84|37.56|6
1737972960000|2025-01-27 10:16:00|37.85|37.57|37.84|37.56|37.85|37.57|37.84|37.56|2
1737972970000|2025-01-27 10:16:10|37.79|37.51|37.78|37.5|37.81|37.53|37.78|37.5|9
1737972980000|2025-01-27 10:16:20|37.77|37.49|37.74|37.46|37.77|37.49|37.74|37.46|4
1737972990000|2025-01-27 10:16:30|37.76|37.48|37.75|37.47|37.77|37.49|37.74|37.46|10
1737973000000|2025-01-27 10:16:40|37.76|37.48|37.78|37.5|37.78|37.5|37.76|37.48|5
1737973010000|2025-01-27 10:16:50|37.77|37.49|37.74|37.46|37.77|37.49|37.74|37.46|4
1737973020000|2025-01-27 10:17:00|37.76|37.48|37.77|37.49|37.8|37.52|37.76|37.48|14
1737973030000|2025-01-27 10:17:10|37.76|37.48|37.73|37.45|37.77|37.49|37.73|37.45|7
1737973040000|2025-01-27 10:17:20|37.72|37.44|37.73|37.45|37.75|37.47|37.72|37.44|12
1737973050000|2025-01-27 10:17:30|37.72|37.44|37.71|37.43|37.73|37.45|37.71|37.43|4
1737973060000|2025-01-27 10:17:40|37.7|37.42|37.71|37.43|37.72|37.44|37.7|37.42|5
1737973070000|2025-01-27 10:17:50|37.72|37.44|37.72|37.44|37.74|37.46|37.71|37.43|6
1737973080000|2025-01-27 10:18:00|37.73|37.45|37.76|37.48|37.76|37.48|37.71|37.43|11
1737973090000|2025-01-27 10:18:10|37.75|37.47|37.76|37.48|37.76|37.48|37.73|37.45|8
1737973100000|2025-01-27 10:18:20|37.78|37.5|37.79|37.51|37.8|37.52|37.78|37.5|10
1737973110000|2025-01-27 10:18:30|37.8|37.52|37.8|37.52|37.83|37.55|37.8|37.52|8
1737973120000|2025-01-27 10:18:40|37.79|37.51|37.79|37.51|37.79|37.51|37.77|37.49|6
1737973130000|2025-01-27 10:18:50|37.78|37.5|37.74|37.46|37.78|37.5|37.74|37.46|9
1737973140000|2025-01-27 10:19:00|37.76|37.48|37.73|37.45|37.76|37.48|37.73|37.45|7
1737973150000|2025-01-27 10:19:10|37.74|37.46|37.76|37.48|37.77|37.49|37.73|37.45|13
1737973160000|2025-01-27 10:19:20|37.77|37.49|37.77|37.49|37.8|37.52|37.76|37.48|10
1737973170000|2025-01-27 10:19:30|37.75|37.47|37.75|37.47|37.75|37.47|37.73|37.45|7
1737973180000|2025-01-27 10:19:40|37.74|37.46|37.74|37.46|37.75|37.47|37.72|37.44|9
1737973190000|2025-01-27 10:19:50|37.73|37.45|37.73|37.45|37.73|37.45|37.72|37.44|3
1737973200000|2025-01-27 10:20:00|37.74|37.46|37.75|37.47|37.76|37.48|37.74|37.46|8
1737973210000|2025-01-27 10:20:10|37.74|37.46|37.79|37.51|37.79|37.51|37.74|37.46|6
1737973220000|2025-01-27 10:20:20|37.8|37.52|37.78|37.5|37.82|37.54|37.78|37.5|6
1737973230000|2025-01-27 10:20:30|37.79|37.51|37.81|37.53|37.82|37.54|37.79|37.51|7
1737973240000|2025-01-27 10:20:40|37.82|37.54|37.85|37.57|37.86|37.58|37.82|37.54|13
1737973250000|2025-01-27 10:20:50|37.86|37.58|37.84|37.56|37.86|37.58|37.83|37.55|9
1737973260000|2025-01-27 10:21:00|37.83|37.55|37.78|37.5|37.83|37.55|37.77|37.49|12
1737973270000|2025-01-27 10:21:10|37.77|37.49|37.77|37.49|37.78|37.5|37.75|37.47|8
1737973280000|2025-01-27 10:21:20|37.78|37.5|37.76|37.48|37.8|37.52|37.76|37.48|11
1737973290000|2025-01-27 10:21:30|37.77|37.49|37.78|37.5|37.78|37.5|37.76|37.48|9
1737973300000|2025-01-27 10:21:40|37.79|37.51|37.84|37.56|37.85|37.57|37.78|37.5|12
1737973310000|2025-01-27 10:21:50|37.85|37.57|37.85|37.57|37.85|37.57|37.84|37.56|3
1737973320000|2025-01-27 10:22:00|37.84|37.56|37.88|37.6|37.88|37.6|37.84|37.56|7
1737973330000|2025-01-27 10:22:10|37.87|37.59|37.88|37.6|37.88|37.6|37.84|37.56|11
1737973340000|2025-01-27 10:22:20|37.86|37.58|37.88|37.6|37.89|37.61|37.86|37.58|8
1737973350000|2025-01-27 10:22:30|37.89|37.61|37.86|37.58|37.89|37.61|37.86|37.58|6
1737973360000|2025-01-27 10:22:40|37.87|37.59|37.83|37.55|37.87|37.59|37.83|37.55|5
1737973370000|2025-01-27 10:22:50|37.84|37.56|37.86|37.58|37.87|37.59|37.84|37.56|7
1737973380000|2025-01-27 10:23:00|37.87|37.59|37.89|37.61|37.89|37.61|37.86|37.58|7
1737973390000|2025-01-27 10:23:10|37.88|37.6|37.88|37.6|37.89|37.61|37.88|37.6|3
1737973400000|2025-01-27 10:23:20|37.87|37.59|37.89|37.61|37.89|37.61|37.85|37.57|7
1737973410000|2025-01-27 10:23:30|37.91|37.63|37.91|37.63|37.92|37.64|37.89|37.61|8
1737973420000|2025-01-27 10:23:40|37.9|37.62|37.94|37.66|37.94|37.66|37.9|37.62|6
1737973430000|2025-01-27 10:23:50|37.95|37.67|37.96|37.68|37.96|37.68|37.94|37.66|6
1737973440000|2025-01-27 10:24:00|37.94|37.66|37.89|37.61|37.94|37.66|37.86|37.58|14
1737973450000|2025-01-27 10:24:10|37.88|37.6|37.83|37.55|37.89|37.61|37.83|37.55|8
1737973460000|2025-01-27 10:24:20|37.82|37.54|37.82|37.54|37.82|37.54|37.81|37.53|3
1737973470000|2025-01-27 10:24:30|37.8|37.52|37.81|37.53|37.81|37.53|37.79|37.51|3
1737973480000|2025-01-27 10:24:40|37.82|37.54|37.8|37.52|37.82|37.54|37.79|37.51|9
1737973490000|2025-01-27 10:24:50|37.79|37.51|37.8|37.52|37.8|37.52|37.79|37.51|2
1737973500000|2025-01-27 10:25:00|37.81|37.53|37.8|37.52|37.82|37.54|37.8|37.52|6
1737973510000|2025-01-27 10:25:10|37.81|37.53|37.81|37.53|37.84|37.56|37.81|37.53|7
1737973520000|2025-01-27 10:25:20|37.82|37.54|37.84|37.56|37.84|37.56|37.82|37.54|5
1737973530000|2025-01-27 10:25:30|37.85|37.57|37.8|37.52|37.85|37.57|37.8|37.52|7
1737973540000|2025-01-27 10:25:40|37.81|37.53|37.8|37.52|37.81|37.53|37.8|37.52|4
1737973550000|2025-01-27 10:25:50|37.79|37.51|37.79|37.51|37.8|37.52|37.79|37.51|3
1737973560000|2025-01-27 10:26:00|37.76|37.48|37.79|37.51|37.8|37.52|37.76|37.48|6
1737973570000|2025-01-27 10:26:10|37.78|37.5|37.79|37.51|37.79|37.51|37.77|37.49|6
1737973580000|2025-01-27 10:26:20|37.78|37.5|37.76|37.48|37.78|37.5|37.76|37.48|5
1737973590000|2025-01-27 10:26:30|37.75|37.47|37.76|37.48|37.76|37.48|37.75|37.47|2
1737973600000|2025-01-27 10:26:40|37.77|37.49|37.76|37.48|37.77|37.49|37.75|37.47|4
1737973610000|2025-01-27 10:26:50|37.77|37.49|37.78|37.5|37.79|37.51|37.77|37.49|4
1737973620000|2025-01-27 10:27:00|37.77|37.49|37.75|37.47|37.78|37.5|37.75|37.47|8
1737973630000|2025-01-27 10:27:10|37.74|37.46|37.71|37.43|37.74|37.46|37.71|37.43|6
1737973640000|2025-01-27 10:27:20|37.72|37.44|37.72|37.44|37.72|37.44|37.72|37.44|1
1737973650000|2025-01-27 10:27:30|37.71|37.43|37.69|37.41|37.71|37.43|37.69|37.41|3
1737973660000|2025-01-27 10:27:40|37.68|37.4|37.7|37.42|37.7|37.42|37.68|37.4|3
1737973670000|2025-01-27 10:27:50|37.71|37.43|37.7|37.42|37.71|37.43|37.7|37.42|6
1737973680000|2025-01-27 10:28:00|37.69|37.41|37.68|37.4|37.69|37.41|37.68|37.4|2
1737973690000|2025-01-27 10:28:10|37.69|37.41|37.68|37.4|37.69|37.41|37.68|37.4|4
1737973700000|2025-01-27 10:28:20|37.69|37.41|37.69|37.41|37.69|37.41|37.68|37.4|5
1737973710000|2025-01-27 10:28:30|37.68|37.4|37.68|37.4|37.68|37.4|37.67|37.39|3
1737973720000|2025-01-27 10:28:40|37.69|37.41|37.7|37.42|37.7|37.42|37.69|37.41|2
1737973730000|2025-01-27 10:28:50|37.69|37.41|37.69|37.41|37.69|37.41|37.69|37.41|1
1737973740000|2025-01-27 10:29:00|37.7|37.42|37.7|37.42|37.71|37.43|37.7|37.42|5
1737973750000|2025-01-27 10:29:10|37.69|37.41|37.72|37.44|37.74|37.46|37.69|37.41|8
1737973760000|2025-01-27 10:29:20|37.73|37.45|37.73|37.45|37.73|37.45|37.72|37.44|3
1737973770000|2025-01-27 10:29:30|37.74|37.46|37.72|37.44|37.74|37.46|37.72|37.44|5
1737973780000|2025-01-27 10:29:40|37.7|37.42|37.71|37.43|37.71|37.43|37.7|37.42|4
1737973790000|2025-01-27 10:29:50|37.72|37.44|37.68|37.4|37.72|37.44|37.68|37.4|5
1737973800000|2025-01-27 10:30:00|37.67|37.39|37.68|37.4|37.68|37.4|37.64|37.36|7
1737973810000|2025-01-27 10:30:10|37.67|37.39|37.7|37.42|37.7|37.42|37.67|37.39|6
1737973820000|2025-01-27 10:30:20|37.69|37.41|37.71|37.43|37.72|37.44|37.69|37.41|5
1737973830000|2025-01-27 10:30:30|37.72|37.44|37.72|37.44|37.72|37.44|37.7|37.42|6
1737973850000|2025-01-27 10:30:50|37.7|37.42|37.71|37.43|37.71|37.43|37.65|37.37|11
1737973860000|2025-01-27 10:31:00|37.7|37.42|37.7|37.42|37.7|37.42|37.7|37.42|1
1737973880000|2025-01-27 10:31:20|37.67|37.39|37.64|37.36|37.67|37.39|37.64|37.36|9
1737973890000|2025-01-27 10:31:30|37.63|37.35|37.61|37.33|37.63|37.35|37.6|37.32|5
1737973900000|2025-01-27 10:31:40|37.6|37.32|37.59|37.31|37.62|37.34|37.59|37.31|9
1737973910000|2025-01-27 10:31:50|37.58|37.3|37.59|37.31|37.6|37.32|37.58|37.3|7
1737973920000|2025-01-27 10:32:00|37.58|37.3|37.57|37.29|37.58|37.3|37.57|37.29|4
1737973930000|2025-01-27 10:32:10|37.56|37.28|37.55|37.27|37.56|37.28|37.53|37.25|14
1737973940000|2025-01-27 10:32:20|37.56|37.28|37.58|37.3|37.59|37.31|37.54|37.26|13
1737973950000|2025-01-27 10:32:30|37.59|37.31|37.6|37.32|37.6|37.32|37.57|37.29|12
1737973960000|2025-01-27 10:32:40|37.61|37.33|37.59|37.31|37.62|37.34|37.58|37.3|9
1737973970000|2025-01-27 10:32:50|37.58|37.3|37.56|37.28|37.58|37.3|37.56|37.28|6
1737973980000|2025-01-27 10:33:00|37.57|37.29|37.62|37.34|37.63|37.35|37.57|37.29|15
1737973990000|2025-01-27 10:33:10|37.61|37.33|37.57|37.29|37.61|37.33|37.57|37.29|11
1737974000000|2025-01-27 10:33:20|37.59|37.31|37.59|37.31|37.61|37.33|37.58|37.3|9
1737974010000|2025-01-27 10:33:30|37.58|37.3|37.6|37.32|37.61|37.33|37.56|37.28|8
1737974020000|2025-01-27 10:33:40|37.61|37.33|37.56|37.28|37.61|37.33|37.56|37.28|12
1737974030000|2025-01-27 10:33:50|37.57|37.29|37.57|37.29|37.58|37.3|37.57|37.29|9
1737974040000|2025-01-27 10:34:00|37.58|37.3|37.57|37.29|37.58|37.3|37.55|37.27|8
1737974050000|2025-01-27 10:34:10|37.58|37.3|37.55|37.27|37.61|37.33|37.55|37.27|9
1737974060000|2025-01-27 10:34:20|37.54|37.26|37.52|37.24|37.55|37.27|37.52|37.24|5
1737974070000|2025-01-27 10:34:30|37.54|37.26|37.51|37.23|37.54|37.26|37.5|37.22|9
1737974080000|2025-01-27 10:34:40|37.52|37.24|37.52|37.24|37.52|37.24|37.51|37.23|3
1737974090000|2025-01-27 10:34:50|37.54|37.26|37.53|37.25|37.54|37.26|37.51|37.23|7
1737974100000|2025-01-27 10:35:00|37.52|37.24|37.49|37.21|37.52|37.24|37.48|37.2|5
1737974110000|2025-01-27 10:35:10|37.48|37.2|37.46|37.18|37.48|37.2|37.45|37.17|7
1737974120000|2025-01-27 10:35:20|37.47|37.19|37.46|37.18|37.48|37.2|37.46|37.18|6
1737974130000|2025-01-27 10:35:30|37.45|37.17|37.46|37.18|37.46|37.18|37.45|37.17|4
1737974140000|2025-01-27 10:35:40|37.47|37.19|37.46|37.18|37.49|37.21|37.46|37.18|6
1737974150000|2025-01-27 10:35:50|37.47|37.19|37.44|37.16|37.47|37.19|37.44|37.16|5
1737974160000|2025-01-27 10:36:00|37.43|37.15|37.47|37.19|37.49|37.21|37.43|37.15|11
1737974170000|2025-01-27 10:36:10|37.48|37.2|37.46|37.18|37.49|37.21|37.46|37.18|6
1737974180000|2025-01-27 10:36:20|37.45|37.17|37.45|37.17|37.46|37.18|37.45|37.17|3
1737974190000|2025-01-27 10:36:30|37.43|37.15|37.47|37.19|37.47|37.19|37.43|37.15|5
1737974200000|2025-01-27 10:36:40|37.48|37.2|37.46|37.18|37.52|37.24|37.46|37.18|12
1737974210000|2025-01-27 10:36:50|37.47|37.19|37.46|37.18|37.49|37.21|37.46|37.18|10
1737974220000|2025-01-27 10:37:00|37.47|37.19|37.46|37.18|37.49|37.21|37.45|37.17|11
1737974230000|2025-01-27 10:37:10|37.47|37.19|37.47|37.19|37.49|37.21|37.46|37.18|11
1737974240000|2025-01-27 10:37:20|37.46|37.18|37.48|37.2|37.5|37.22|37.46|37.18|11
1737974250000|2025-01-27 10:37:30|37.46|37.18|37.45|37.17|37.48|37.2|37.44|37.16|11
1737974260000|2025-01-27 10:37:40|37.46|37.18|37.48|37.2|37.49|37.21|37.45|37.17|9
1737974270000|2025-01-27 10:37:50|37.47|37.19|37.48|37.2|37.49|37.21|37.47|37.19|8
1737974280000|2025-01-27 10:38:00|37.49|37.21|37.45|37.17|37.49|37.21|37.45|37.17|6
1737974290000|2025-01-27 10:38:10|37.46|37.18|37.52|37.24|37.52|37.24|37.45|37.17|13
1737974300000|2025-01-27 10:38:20|37.51|37.23|37.47|37.19|37.51|37.23|37.47|37.19|7
1737974310000|2025-01-27 10:38:30|37.48|37.2|37.46|37.18|37.49|37.21|37.45|37.17|7
1737974320000|2025-01-27 10:38:40|37.47|37.19|37.44|37.16|37.47|37.19|37.44|37.16|4
1737974330000|2025-01-27 10:38:50|37.45|37.17|37.42|37.14|37.45|37.17|37.42|37.14|5
1737974340000|2025-01-27 10:39:00|37.43|37.15|37.43|37.15|37.45|37.17|37.42|37.14|12
1737974350000|2025-01-27 10:39:10|37.42|37.14|37.4|37.12|37.44|37.16|37.4|37.12|9
1737974360000|2025-01-27 10:39:20|37.41|37.13|37.39|37.11|37.41|37.13|37.38|37.1|5
1737974370000|2025-01-27 10:39:30|37.38|37.1|37.4|37.12|37.41|37.13|37.38|37.1|7
1737974380000|2025-01-27 10:39:40|37.39|37.11|37.42|37.14|37.42|37.14|37.39|37.11|6
1737974390000|2025-01-27 10:39:50|37.41|37.13|37.36|37.08|37.41|37.13|37.36|37.08|8
1737974400000|2025-01-27 10:40:00|37.37|37.09|37.37|37.09|37.38|37.1|37.36|37.08|7
1737974410000|2025-01-27 10:40:10|37.38|37.1|37.37|37.09|37.39|37.11|37.37|37.09|4
1737974420000|2025-01-27 10:40:20|37.38|37.1|37.39|37.11|37.4|37.12|37.38|37.1|5
1737974430000|2025-01-27 10:40:30|37.38|37.1|37.35|37.07|37.38|37.1|37.35|37.07|4
1737974440000|2025-01-27 10:40:40|37.34|37.06|37.36|37.08|37.37|37.09|37.34|37.06|5
1737974450000|2025-01-27 10:40:50|37.38|37.1|37.39|37.11|37.39|37.11|37.37|37.09|5
1737974460000|2025-01-27 10:41:00|37.37|37.09|37.39|37.11|37.39|37.11|37.37|37.09|4
1737974470000|2025-01-27 10:41:10|37.4|37.12|37.38|37.1|37.41|37.13|37.37|37.09|7
1737974480000|2025-01-27 10:41:20|37.37|37.09|37.39|37.11|37.41|37.13|37.37|37.09|9
1737974490000|2025-01-27 10:41:30|37.38|37.1|37.37|37.09|37.39|37.11|37.37|37.09|8
1737974500000|2025-01-27 10:41:40|37.36|37.08|37.37|37.09|37.38|37.1|37.36|37.08|4
1737974510000|2025-01-27 10:41:50|37.38|37.1|37.37|37.09|37.39|37.11|37.37|37.09|4
1737974520000|2025-01-27 10:42:00|37.36|37.08|37.37|37.09|37.37|37.09|37.36|37.08|2
1737974530000|2025-01-27 10:42:10|37.39|37.11|37.39|37.11|37.39|37.11|37.38|37.1|5
1737974550000|2025-01-27 10:42:30|37.41|37.13|37.41|37.13|37.43|37.15|37.41|37.13|7
1737974560000|2025-01-27 10:42:40|37.42|37.14|37.43|37.15|37.43|37.15|37.41|37.13|6
1737974570000|2025-01-27 10:42:50|37.42|37.14|37.41|37.13|37.42|37.14|37.41|37.13|2
1737974580000|2025-01-27 10:43:00|37.4|37.12|37.35|37.07|37.4|37.12|37.34|37.06|10
1737974590000|2025-01-27 10:43:10|37.37|37.09|37.35|37.07|37.37|37.09|37.35|37.07|7
1737974600000|2025-01-27 10:43:20|37.34|37.06|37.34|37.06|37.35|37.07|37.34|37.06|3
1737974610000|2025-01-27 10:43:30|37.35|37.07|37.35|37.07|37.35|37.07|37.34|37.06|3
1737974620000|2025-01-27 10:43:40|37.34|37.06|37.3|37.02|37.35|37.07|37.3|37.02|7
1737974630000|2025-01-27 10:43:50|37.31|37.03|37.32|37.04|37.32|37.04|37.31|37.03|4
1737974640000|2025-01-27 10:44:00|37.33|37.05|37.36|37.08|37.36|37.08|37.32|37.04|8
1737974650000|2025-01-27 10:44:10|37.35|37.07|37.35|37.07|37.35|37.07|37.33|37.05|7
1737974660000|2025-01-27 10:44:20|37.34|37.06|37.38|37.1|37.38|37.1|37.34|37.06|9
1737974670000|2025-01-27 10:44:30|37.39|37.11|37.42|37.14|37.43|37.15|37.39|37.11|6
1737974680000|2025-01-27 10:44:40|37.43|37.15|37.41|37.13|37.43|37.15|37.4|37.12|4
1737974690000|2025-01-27 10:44:50|37.4|37.12|37.4|37.12|37.41|37.13|37.39|37.11|5
1737974700000|2025-01-27 10:45:00|37.39|37.11|37.36|37.08|37.4|37.12|37.35|37.07|10
1737974710000|2025-01-27 10:45:10|37.35|37.07|37.34|37.06|37.36|37.08|37.34|37.06|8
1737974720000|2025-01-27 10:45:20|37.35|37.07|37.35|37.07|37.36|37.08|37.34|37.06|5
1737974730000|2025-01-27 10:45:30|37.36|37.08|37.36|37.08|37.36|37.08|37.36|37.08|1
1737974750000|2025-01-27 10:45:50|37.39|37.11|37.44|37.16|37.44|37.16|37.39|37.11|6
1737974760000|2025-01-27 10:46:00|37.45|37.17|37.48|37.2|37.48|37.2|37.45|37.17|6
1737974770000|2025-01-27 10:46:10|37.49|37.21|37.5|37.22|37.5|37.22|37.49|37.21|4
1737974780000|2025-01-27 10:46:20|37.51|37.23|37.5|37.22|37.51|37.23|37.49|37.21|8
1737974790000|2025-01-27 10:46:30|37.49|37.21|37.5|37.22|37.51|37.23|37.49|37.21|6
1737974800000|2025-01-27 10:46:40|37.51|37.23|37.55|37.27|37.55|37.27|37.51|37.23|7
1737974810000|2025-01-27 10:46:50|37.54|37.26|37.55|37.27|37.56|37.28|37.54|37.26|6
1737974820000|2025-01-27 10:47:00|37.53|37.25|37.57|37.29|37.57|37.29|37.53|37.25|11
1737974830000|2025-01-27 10:47:10|37.56|37.28|37.56|37.28|37.57|37.29|37.55|37.27|5
1737974840000|2025-01-27 10:47:20|37.55|37.27|37.52|37.24|37.56|37.28|37.51|37.23|9
1737974850000|2025-01-27 10:47:30|37.51|37.23|37.52|37.24|37.53|37.25|37.51|37.23|4
1737974860000|2025-01-27 10:47:40|37.51|37.23|37.5|37.22|37.51|37.23|37.5|37.22|6
1737974870000|2025-01-27 10:47:50|37.49|37.21|37.47|37.19|37.49|37.21|37.47|37.19|8
1737974880000|2025-01-27 10:48:00|37.48|37.2|37.5|37.22|37.5|37.22|37.48|37.2|5
1737974890000|2025-01-27 10:48:10|37.51|37.23|37.52|37.24|37.52|37.24|37.5|37.22|4
1737974900000|2025-01-27 10:48:20|37.5|37.22|37.51|37.23|37.51|37.23|37.5|37.22|4
1737974910000|2025-01-27 10:48:30|37.52|37.24|37.52|37.24|37.54|37.26|37.52|37.24|5
1737974920000|2025-01-27 10:48:40|37.53|37.25|37.52|37.24|37.53|37.25|37.51|37.23|6
1737974930000|2025-01-27 10:48:50|37.51|37.23|37.51|37.23|37.51|37.23|37.51|37.23|1
1737974940000|2025-01-27 10:49:00|37.5|37.22|37.45|37.17|37.5|37.22|37.45|37.17|8
1737974950000|2025-01-27 10:49:10|37.44|37.16|37.42|37.14|37.44|37.16|37.42|37.14|3
1737974960000|2025-01-27 10:49:20|37.41|37.13|37.41|37.13|37.41|37.13|37.4|37.12|3
1737974970000|2025-01-27 10:49:30|37.4|37.12|37.4|37.12|37.41|37.13|37.39|37.11|5
1737974990000|2025-01-27 10:49:50|37.39|37.11|37.39|37.11|37.4|37.12|37.39|37.11|3
1737975000000|2025-01-27 10:50:00|37.4|37.12|37.42|37.14|37.44|37.16|37.4|37.12|8
1737975010000|2025-01-27 10:50:10|37.41|37.13|37.4|37.12|37.41|37.13|37.4|37.12|4
1737975020000|2025-01-27 10:50:20|37.41|37.13|37.43|37.15|37.44|37.16|37.41|37.13|9
1737975030000|2025-01-27 10:50:30|37.42|37.14|37.42|37.14|37.44|37.16|37.42|37.14|8
1737975040000|2025-01-27 10:50:40|37.43|37.15|37.39|37.11|37.44|37.16|37.38|37.1|8
1737975050000|2025-01-27 10:50:50|37.38|37.1|37.37|37.09|37.39|37.11|37.37|37.09|5
1737975060000|2025-01-27 10:51:00|37.35|37.07|37.3|37.02|37.35|37.07|37.3|37.02|8
1737975070000|2025-01-27 10:51:10|37.31|37.03|37.29|37.01|37.31|37.03|37.29|37.01|6
1737975080000|2025-01-27 10:51:20|37.28|37|37.25|36.97|37.3|37.02|37.25|36.97|13
1737975090000|2025-01-27 10:51:30|37.24|36.96|37.22|36.94|37.24|36.96|37.17|36.89|14
1737975100000|2025-01-27 10:51:40|37.21|36.93|37.24|36.96|37.26|36.98|37.21|36.93|12
1737975110000|2025-01-27 10:51:50|37.23|36.95|37.19|36.91|37.23|36.95|37.19|36.91|7
1737975120000|2025-01-27 10:52:00|37.2|36.92|37.21|36.93|37.22|36.94|37.17|36.89|10
1737975130000|2025-01-27 10:52:10|37.2|36.92|37.21|36.93|37.21|36.93|37.18|36.9|10
1737975140000|2025-01-27 10:52:20|37.2|36.92|37.19|36.91|37.21|36.93|37.17|36.89|10
1737975150000|2025-01-27 10:52:30|37.18|36.9|37.17|36.89|37.19|36.91|37.17|36.89|12
1737975160000|2025-01-27 10:52:40|37.18|36.9|37.21|36.93|37.24|36.96|37.17|36.89|14
1737975170000|2025-01-27 10:52:50|37.2|36.92|37.22|36.94|37.22|36.94|37.19|36.91|7
1737975180000|2025-01-27 10:53:00|37.21|36.93|37.18|36.9|37.21|36.93|37.18|36.9|9
1737975190000|2025-01-27 10:53:10|37.19|36.91|37.22|36.94|37.22|36.94|37.18|36.9|13
1737975200000|2025-01-27 10:53:20|37.23|36.95|37.21|36.93|37.23|36.95|37.21|36.93|4
1737975210000|2025-01-27 10:53:30|37.22|36.94|37.25|36.97|37.25|36.97|37.22|36.94|7
1737975220000|2025-01-27 10:53:40|37.26|36.98|37.26|36.98|37.27|36.99|37.24|36.96|8
1737975230000|2025-01-27 10:53:50|37.25|36.97|37.26|36.98|37.26|36.98|37.23|36.95|8
1737975240000|2025-01-27 10:54:00|37.27|36.99|37.31|37.03|37.33|37.05|37.27|36.99|13
1737975250000|2025-01-27 10:54:10|37.32|37.04|37.34|37.06|37.35|37.07|37.3|37.02|10
1737975260000|2025-01-27 10:54:20|37.35|37.07|37.36|37.08|37.36|37.08|37.34|37.06|6
1737975270000|2025-01-27 10:54:30|37.35|37.07|37.35|37.07|37.35|37.07|37.34|37.06|5
1737975280000|2025-01-27 10:54:40|37.36|37.08|37.36|37.08|37.37|37.09|37.36|37.08|3
1737975290000|2025-01-27 10:54:50|37.37|37.09|37.36|37.08|37.37|37.09|37.36|37.08|4
1737975300000|2025-01-27 10:55:00|37.37|37.09|37.4|37.12|37.4|37.12|37.37|37.09|9
1737975310000|2025-01-27 10:55:10|37.39|37.11|37.37|37.09|37.4|37.12|37.37|37.09|9
1737975320000|2025-01-27 10:55:20|37.38|37.1|37.41|37.13|37.41|37.13|37.38|37.1|6
1737975330000|2025-01-27 10:55:30|37.42|37.14|37.4|37.12|37.42|37.14|37.4|37.12|3
1737975340000|2025-01-27 10:55:40|37.39|37.11|37.36|37.08|37.39|37.11|37.36|37.08|8
1737975350000|2025-01-27 10:55:50|37.37|37.09|37.34|37.06|37.38|37.1|37.34|37.06|6
1737975360000|2025-01-27 10:56:00|37.33|37.05|37.31|37.03|37.33|37.05|37.29|37.01|8
1737975370000|2025-01-27 10:56:10|37.3|37.02|37.31|37.03|37.33|37.05|37.3|37.02|10
1737975380000|2025-01-27 10:56:20|37.32|37.04|37.33|37.05|37.33|37.05|37.31|37.03|7
1737975390000|2025-01-27 10:56:30|37.34|37.06|37.35|37.07|37.36|37.08|37.34|37.06|6
1737975400000|2025-01-27 10:56:40|37.37|37.09|37.36|37.08|37.38|37.1|37.35|37.07|7
1737975410000|2025-01-27 10:56:50|37.35|37.07|37.36|37.08|37.38|37.1|37.35|37.07|6
1737975420000|2025-01-27 10:57:00|37.35|37.07|37.36|37.08|37.36|37.08|37.31|37.03|14
1737975430000|2025-01-27 10:57:10|37.37|37.09|37.38|37.1|37.39|37.11|37.37|37.09|6
1737975440000|2025-01-27 10:57:20|37.37|37.09|37.38|37.1|37.38|37.1|37.36|37.08|8
1737975450000|2025-01-27 10:57:30|37.39|37.11|37.37|37.09|37.39|37.11|37.37|37.09|7
1737975460000|2025-01-27 10:57:40|37.38|37.1|37.35|37.07|37.38|37.1|37.34|37.06|11
1737975470000|2025-01-27 10:57:50|37.36|37.08|37.35|37.07|37.37|37.09|37.34|37.06|9
1737975480000|2025-01-27 10:58:00|37.37|37.09|37.34|37.06|37.39|37.11|37.31|37.03|12
1737975490000|2025-01-27 10:58:10|37.35|37.07|37.34|37.06|37.35|37.07|37.33|37.05|6
1737975500000|2025-01-27 10:58:20|37.33|37.05|37.36|37.08|37.36|37.08|37.33|37.05|4
1737975510000|2025-01-27 10:58:30|37.35|37.07|37.36|37.08|37.37|37.09|37.34|37.06|10
1737975520000|2025-01-27 10:58:40|37.37|37.09|37.36|37.08|37.37|37.09|37.35|37.07|10
1737975530000|2025-01-27 10:58:50|37.37|37.09|37.35|37.07|37.38|37.1|37.35|37.07|7
1737975540000|2025-01-27 10:59:00|37.36|37.08|37.37|37.09|37.37|37.09|37.36|37.08|8
1737975550000|2025-01-27 10:59:10|37.36|37.08|37.35|37.07|37.37|37.09|37.35|37.07|4
1737975560000|2025-01-27 10:59:20|37.36|37.08|37.35|37.07|37.36|37.08|37.34|37.06|6
1737975570000|2025-01-27 10:59:30|37.34|37.06|37.34|37.06|37.35|37.07|37.33|37.05|7
1737975580000|2025-01-27 10:59:40|37.33|37.05|37.32|37.04|37.34|37.06|37.3|37.02|8
1737975590000|2025-01-27 10:59:50|37.31|37.03|37.34|37.06|37.34|37.06|37.3|37.02|7
1737975600000|2025-01-27 11:00:00|37.33|37.05|37.38|37.1|37.38|37.1|37.32|37.04|10
1737975610000|2025-01-27 11:00:10|37.4|37.12|37.43|37.15|37.44|37.16|37.39|37.11|13
1737975620000|2025-01-27 11:00:20|37.44|37.16|37.42|37.14|37.44|37.16|37.42|37.14|7
1737975630000|2025-01-27 11:00:30|37.44|37.16|37.47|37.19|37.47|37.19|37.43|37.15|6
1737975640000|2025-01-27 11:00:40|37.48|37.2|37.48|37.2|37.52|37.24|37.48|37.2|8
1737975650000|2025-01-27 11:00:50|37.49|37.21|37.48|37.2|37.49|37.21|37.47|37.19|6
1737975660000|2025-01-27 11:01:00|37.49|37.21|37.47|37.19|37.5|37.22|37.47|37.19|7
1737975670000|2025-01-27 11:01:10|37.49|37.21|37.55|37.27|37.56|37.28|37.49|37.21|9
1737975680000|2025-01-27 11:01:20|37.54|37.26|37.51|37.23|37.54|37.26|37.51|37.23|6
1737975690000|2025-01-27 11:01:30|37.5|37.22|37.46|37.18|37.51|37.23|37.46|37.18|10
1737975700000|2025-01-27 11:01:40|37.45|37.17|37.45|37.17|37.46|37.18|37.44|37.16|7
1737975710000|2025-01-27 11:01:50|37.46|37.18|37.53|37.25|37.54|37.26|37.46|37.18|12
1737975720000|2025-01-27 11:02:00|37.54|37.26|37.58|37.3|37.58|37.3|37.54|37.26|11
1737975730000|2025-01-27 11:02:10|37.57|37.29|37.51|37.23|37.58|37.3|37.51|37.23|8
1737975740000|2025-01-27 11:02:20|37.53|37.25|37.54|37.26|37.55|37.27|37.53|37.25|5
1737975750000|2025-01-27 11:02:30|37.55|37.27|37.51|37.23|37.55|37.27|37.51|37.23|9
1737975760000|2025-01-27 11:02:40|37.52|37.24|37.6|37.32|37.6|37.32|37.52|37.24|10
1737975770000|2025-01-27 11:02:50|37.59|37.31|37.57|37.29|37.6|37.32|37.57|37.29|7
1737975780000|2025-01-27 11:03:00|37.58|37.3|37.56|37.28|37.61|37.33|37.56|37.28|12
1737975790000|2025-01-27 11:03:10|37.58|37.3|37.55|37.27|37.59|37.31|37.55|37.27|8
1737975800000|2025-01-27 11:03:20|37.54|37.26|37.56|37.28|37.57|37.29|37.54|37.26|7
1737975810000|2025-01-27 11:03:30|37.55|37.27|37.5|37.22|37.55|37.27|37.5|37.22|10
1737975820000|2025-01-27 11:03:40|37.49|37.21|37.48|37.2|37.5|37.22|37.47|37.19|6
1737975830000|2025-01-27 11:03:50|37.49|37.21|37.55|37.27|37.55|37.27|37.47|37.19|9
1737975840000|2025-01-27 11:04:00|37.54|37.26|37.58|37.3|37.58|37.3|37.53|37.25|13
1737975850000|2025-01-27 11:04:10|37.6|37.32|37.58|37.3|37.6|37.32|37.55|37.27|9
1737975860000|2025-01-27 11:04:20|37.59|37.31|37.59|37.31|37.62|37.34|37.59|37.31|8
1737975870000|2025-01-27 11:04:30|37.6|37.32|37.58|37.3|37.61|37.33|37.58|37.3|7
1737975880000|2025-01-27 11:04:40|37.57|37.29|37.6|37.32|37.61|37.33|37.57|37.29|8
1737975890000|2025-01-27 11:04:50|37.61|37.33|37.62|37.34|37.62|37.34|37.6|37.32|8
1737975900000|2025-01-27 11:05:00|37.61|37.33|37.61|37.33|37.61|37.33|37.59|37.31|7
1737975910000|2025-01-27 11:05:10|37.6|37.32|37.59|37.31|37.61|37.33|37.57|37.29|8
1737975920000|2025-01-27 11:05:20|37.6|37.32|37.53|37.25|37.6|37.32|37.53|37.25|16
1737975930000|2025-01-27 11:05:30|37.52|37.24|37.52|37.24|37.53|37.25|37.52|37.24|7
1737975940000|2025-01-27 11:05:40|37.51|37.23|37.5|37.22|37.53|37.25|37.5|37.22|8
1737975950000|2025-01-27 11:05:50|37.49|37.21|37.5|37.22|37.51|37.23|37.49|37.21|10
1737975960000|2025-01-27 11:06:00|37.49|37.21|37.49|37.21|37.51|37.23|37.48|37.2|13
1737975970000|2025-01-27 11:06:10|37.5|37.22|37.53|37.25|37.53|37.25|37.49|37.21|6
1737975980000|2025-01-27 11:06:20|37.52|37.24|37.52|37.24|37.53|37.25|37.5|37.22|10
1737975990000|2025-01-27 11:06:30|37.53|37.25|37.56|37.28|37.58|37.3|37.53|37.25|10
1737976000000|2025-01-27 11:06:40|37.55|37.27|37.54|37.26|37.55|37.27|37.53|37.25|12
1737976010000|2025-01-27 11:06:50|37.53|37.25|37.53|37.25|37.54|37.26|37.52|37.24|11
1737976020000|2025-01-27 11:07:00|37.52|37.24|37.48|37.2|37.53|37.25|37.48|37.2|6
1737976050000|2025-01-27 11:07:30|37.42|37.14|37.43|37.15|37.45|37.17|37.42|37.14|7
1737976060000|2025-01-27 11:07:40|37.44|37.16|37.47|37.19|37.47|37.19|37.44|37.16|6
1737976070000|2025-01-27 11:07:50|37.46|37.18|37.46|37.18|37.46|37.18|37.45|37.17|3
1737976080000|2025-01-27 11:08:00|37.47|37.19|37.56|37.28|37.57|37.29|37.47|37.19|13
1737976090000|2025-01-27 11:08:10|37.57|37.29|37.62|37.34|37.62|37.34|37.56|37.28|10
1737976100000|2025-01-27 11:08:20|37.61|37.33|37.6|37.32|37.62|37.34|37.58|37.3|9
1737976110000|2025-01-27 11:08:30|37.61|37.33|37.62|37.34|37.63|37.35|37.6|37.32|8
1737976120000|2025-01-27 11:08:40|37.6|37.32|37.61|37.33|37.62|37.34|37.6|37.32|6
1737976130000|2025-01-27 11:08:50|37.62|37.34|37.66|37.38|37.66|37.38|37.62|37.34|8
1737976140000|2025-01-27 11:09:00|37.64|37.36|37.59|37.31|37.64|37.36|37.59|37.31|10
1737976150000|2025-01-27 11:09:10|37.58|37.3|37.56|37.28|37.58|37.3|37.55|37.27|16
1737976160000|2025-01-27 11:09:20|37.55|37.27|37.55|37.27|37.55|37.27|37.52|37.24|7
1737976170000|2025-01-27 11:09:30|37.56|37.28|37.59|37.31|37.59|37.31|37.54|37.26|11
1737976180000|2025-01-27 11:09:40|37.58|37.3|37.6|37.32|37.6|37.32|37.57|37.29|12
1737976190000|2025-01-27 11:09:50|37.59|37.31|37.57|37.29|37.6|37.32|37.56|37.28|8
1737976200000|2025-01-27 11:10:00|37.58|37.3|37.61|37.33|37.64|37.36|37.58|37.3|13
1737976210000|2025-01-27 11:10:10|37.6|37.32|37.63|37.35|37.63|37.35|37.59|37.31|9
1737976220000|2025-01-27 11:10:20|37.6|37.32|37.6|37.32|37.62|37.34|37.59|37.31|13
1737976230000|2025-01-27 11:10:30|37.61|37.33|37.61|37.33|37.62|37.34|37.61|37.33|3
1737976240000|2025-01-27 11:10:40|37.6|37.32|37.54|37.26|37.6|37.32|37.52|37.24|16
1737976250000|2025-01-27 11:10:50|37.53|37.25|37.51|37.23|37.54|37.26|37.51|37.23|10
1737976260000|2025-01-27 11:11:00|37.5|37.22|37.53|37.25|37.53|37.25|37.5|37.22|9
1737976270000|2025-01-27 11:11:10|37.54|37.26|37.54|37.26|37.54|37.26|37.51|37.23|10
1737976280000|2025-01-27 11:11:20|37.55|37.27|37.55|37.27|37.56|37.28|37.53|37.25|10
1737976300000|2025-01-27 11:11:40|37.56|37.28|37.55|37.27|37.57|37.29|37.55|37.27|10
1737976310000|2025-01-27 11:11:50|37.54|37.26|37.52|37.24|37.56|37.28|37.52|37.24|11
1737976320000|2025-01-27 11:12:00|37.51|37.23|37.54|37.26|37.55|37.27|37.5|37.22|11
1737976330000|2025-01-27 11:12:10|37.55|37.27|37.59|37.31|37.59|37.31|37.55|37.27|8
1737976340000|2025-01-27 11:12:20|37.58|37.3|37.53|37.25|37.58|37.3|37.53|37.25|9
1737976350000|2025-01-27 11:12:30|37.54|37.26|37.54|37.26|37.55|37.27|37.53|37.25|7
1737976360000|2025-01-27 11:12:40|37.53|37.25|37.5|37.22|37.53|37.25|37.5|37.22|8
1737976370000|2025-01-27 11:12:50|37.49|37.21|37.5|37.22|37.5|37.22|37.49|37.21|2
1737976380000|2025-01-27 11:13:00|37.51|37.23|37.51|37.23|37.52|37.24|37.48|37.2|8
1737976390000|2025-01-27 11:13:10|37.52|37.24|37.56|37.28|37.56|37.28|37.51|37.23|13
1737976400000|2025-01-27 11:13:20|37.58|37.3|37.6|37.32|37.6|37.32|37.57|37.29|7
1737976410000|2025-01-27 11:13:30|37.62|37.34|37.6|37.32|37.62|37.34|37.59|37.31|7
1737976420000|2025-01-27 11:13:40|37.62|37.34|37.6|37.32|37.62|37.34|37.6|37.32|4
1737976430000|2025-01-27 11:13:50|37.61|37.33|37.63|37.35|37.63|37.35|37.6|37.32|5
1737976440000|2025-01-27 11:14:00|37.62|37.34|37.6|37.32|37.62|37.34|37.6|37.32|5
1737976450000|2025-01-27 11:14:10|37.61|37.33|37.58|37.3|37.61|37.33|37.57|37.29|11
1737976460000|2025-01-27 11:14:20|37.57|37.29|37.52|37.24|37.57|37.29|37.52|37.24|7
1737976470000|2025-01-27 11:14:30|37.53|37.25|37.54|37.26|37.54|37.26|37.52|37.24|4
1737976480000|2025-01-27 11:14:40|37.55|37.27|37.58|37.3|37.58|37.3|37.55|37.27|4
1737976490000|2025-01-27 11:14:50|37.59|37.31|37.61|37.33|37.62|37.34|37.57|37.29|15
1737976500000|2025-01-27 11:15:00|37.6|37.32|37.61|37.33|37.61|37.33|37.58|37.3|7
1737976510000|2025-01-27 11:15:10|37.6|37.32|37.62|37.34|37.62|37.34|37.6|37.32|5
1737976520000|2025-01-27 11:15:20|37.63|37.35|37.63|37.35|37.63|37.35|37.61|37.33|7
1737976530000|2025-01-27 11:15:30|37.61|37.33|37.61|37.33|37.62|37.34|37.59|37.31|6
1737976540000|2025-01-27 11:15:40|37.6|37.32|37.56|37.28|37.6|37.32|37.55|37.27|7
1737976550000|2025-01-27 11:15:50|37.57|37.29|37.56|37.28|37.57|37.29|37.54|37.26|10
1737976560000|2025-01-27 11:16:00|37.57|37.29|37.53|37.25|37.57|37.29|37.52|37.24|7
1737976570000|2025-01-27 11:16:10|37.54|37.26|37.59|37.31|37.59|37.31|37.54|37.26|9
1737976580000|2025-01-27 11:16:20|37.6|37.32|37.63|37.35|37.63|37.35|37.6|37.32|6
1737976590000|2025-01-27 11:16:30|37.65|37.37|37.66|37.38|37.67|37.39|37.65|37.37|4
1737976600000|2025-01-27 11:16:40|37.67|37.39|37.68|37.4|37.69|37.41|37.67|37.39|6
1737976610000|2025-01-27 11:16:50|37.71|37.43|37.71|37.43|37.71|37.43|37.69|37.41|8
1737976620000|2025-01-27 11:17:00|37.7|37.42|37.68|37.4|37.7|37.42|37.64|37.36|8
1737976630000|2025-01-27 11:17:10|37.69|37.41|37.74|37.46|37.74|37.46|37.69|37.41|10
1737976640000|2025-01-27 11:17:20|37.75|37.47|37.74|37.46|37.77|37.49|37.73|37.45|13
1737976650000|2025-01-27 11:17:30|37.73|37.45|37.75|37.47|37.75|37.47|37.72|37.44|9
1737976660000|2025-01-27 11:17:40|37.74|37.46|37.74|37.46|37.74|37.46|37.72|37.44|9
1737976670000|2025-01-27 11:17:50|37.75|37.47|37.79|37.51|37.79|37.51|37.74|37.46|6
1737976680000|2025-01-27 11:18:00|37.78|37.5|37.82|37.54|37.82|37.54|37.78|37.5|10
1737976690000|2025-01-27 11:18:10|37.83|37.55|37.88|37.6|37.88|37.6|37.83|37.55|12
1737976700000|2025-01-27 11:18:20|37.87|37.59|37.87|37.59|37.87|37.59|37.83|37.55|10
1737976710000|2025-01-27 11:18:30|37.88|37.6|37.87|37.59|37.88|37.6|37.85|37.57|12
1737976720000|2025-01-27 11:18:40|37.88|37.6|37.89|37.61|37.89|37.61|37.88|37.6|6
1737976730000|2025-01-27 11:18:50|37.88|37.6|37.89|37.61|37.89|37.61|37.88|37.6|8
1737976740000|2025-01-27 11:19:00|37.88|37.6|37.93|37.65|37.94|37.66|37.88|37.6|11
1737976750000|2025-01-27 11:19:10|37.94|37.66|37.94|37.66|37.96|37.68|37.93|37.65|9
1737976760000|2025-01-27 11:19:20|37.95|37.67|37.9|37.62|37.96|37.68|37.9|37.62|13
1737976770000|2025-01-27 11:19:30|37.91|37.63|37.88|37.6|37.93|37.65|37.88|37.6|12
1737976780000|2025-01-27 11:19:40|37.87|37.59|37.83|37.55|37.87|37.59|37.81|37.53|12
1737976790000|2025-01-27 11:19:50|37.84|37.56|37.9|37.62|37.9|37.62|37.84|37.56|6
1737976800000|2025-01-27 11:20:00|37.89|37.61|37.93|37.65|37.95|37.67|37.88|37.6|13
1737976810000|2025-01-27 11:20:10|37.95|37.67|37.96|37.68|37.96|37.68|37.93|37.65|7
1737976820000|2025-01-27 11:20:20|37.95|37.67|37.96|37.68|37.99|37.71|37.95|37.67|9
1737976830000|2025-01-27 11:20:30|37.97|37.69|37.97|37.69|37.98|37.7|37.96|37.68|7
1737976840000|2025-01-27 11:20:40|37.98|37.7|37.98|37.7|37.98|37.7|37.97|37.69|7
1737976850000|2025-01-27 11:20:50|37.97|37.69|38.03|37.75|38.03|37.75|37.96|37.68|9
1737976860000|2025-01-27 11:21:00|38.02|37.74|38.01|37.73|38.02|37.74|37.99|37.71|7
1737976870000|2025-01-27 11:21:10|38.02|37.74|37.96|37.68|38.02|37.74|37.93|37.65|14
1737976880000|2025-01-27 11:21:20|37.95|37.67|37.93|37.65|37.96|37.68|37.93|37.65|11
1737976890000|2025-01-27 11:21:30|37.92|37.64|37.91|37.63|37.92|37.64|37.86|37.58|15
1737976900000|2025-01-27 11:21:40|37.9|37.62|37.91|37.63|37.92|37.64|37.89|37.61|8
1737976910000|2025-01-27 11:21:50|37.92|37.64|37.92|37.64|37.93|37.65|37.9|37.62|9
1737976920000|2025-01-27 11:22:00|37.93|37.65|37.93|37.65|37.94|37.66|37.9|37.62|11
1737976930000|2025-01-27 11:22:10|37.94|37.66|37.92|37.64|37.94|37.66|37.91|37.63|5
1737976940000|2025-01-27 11:22:20|37.91|37.63|37.9|37.62|37.91|37.63|37.9|37.62|8
1737976950000|2025-01-27 11:22:30|37.91|37.63|37.94|37.66|37.94|37.66|37.91|37.63|10
1737976960000|2025-01-27 11:22:40|37.93|37.65|37.92|37.64|37.94|37.66|37.92|37.64|4
1737976970000|2025-01-27 11:22:50|37.93|37.65|37.93|37.65|37.96|37.68|37.93|37.65|6
1737976980000|2025-01-27 11:23:00|37.94|37.66|37.95|37.67|37.97|37.69|37.94|37.66|6
1737976990000|2025-01-27 11:23:10|37.96|37.68|37.95|37.67|37.96|37.68|37.93|37.65|6
1737977000000|2025-01-27 11:23:20|37.97|37.69|37.97|37.69|37.98|37.7|37.95|37.67|9
1737977010000|2025-01-27 11:23:30|37.95|37.67|37.97|37.69|37.97|37.69|37.94|37.66|9
1737977020000|2025-01-27 11:23:40|37.98|37.7|37.98|37.7|37.98|37.7|37.96|37.68|5
1737977030000|2025-01-27 11:23:50|37.99|37.71|37.98|37.7|37.99|37.71|37.97|37.69|6
1737977050000|2025-01-27 11:24:10|37.96|37.68|37.99|37.71|37.99|37.71|37.96|37.68|4
1737977060000|2025-01-27 11:24:20|37.98|37.7|37.97|37.69|37.99|37.71|37.97|37.69|8
1737977070000|2025-01-27 11:24:30|37.98|37.7|37.99|37.71|37.99|37.71|37.96|37.68|9
1737977080000|2025-01-27 11:24:40|38|37.72|37.98|37.7|38|37.72|37.98|37.7|3
1737977090000|2025-01-27 11:24:50|37.99|37.71|38|37.72|38.01|37.73|37.99|37.71|5
1737977100000|2025-01-27 11:25:00|37.99|37.71|37.94|37.66|38|37.72|37.94|37.66|12
1737977110000|2025-01-27 11:25:10|37.93|37.65|37.94|37.66|37.95|37.67|37.93|37.65|10
1737977120000|2025-01-27 11:25:20|37.95|37.67|37.93|37.65|37.95|37.67|37.93|37.65|3
1737977130000|2025-01-27 11:25:30|37.92|37.64|37.9|37.62|37.94|37.66|37.9|37.62|13
1737977140000|2025-01-27 11:25:40|37.91|37.63|37.92|37.64|37.93|37.65|37.89|37.61|11
1737977150000|2025-01-27 11:25:50|37.9|37.62|37.94|37.66|37.96|37.68|37.9|37.62|12
1737977160000|2025-01-27 11:26:00|37.93|37.65|37.97|37.69|37.97|37.69|37.93|37.65|11
1737977170000|2025-01-27 11:26:10|37.98|37.7|38.01|37.73|38.01|37.73|37.98|37.7|6
1737977180000|2025-01-27 11:26:20|38.02|37.74|38.01|37.73|38.02|37.74|38|37.72|7
1737977190000|2025-01-27 11:26:30|38.02|37.74|38.04|37.76|38.04|37.76|38.02|37.74|5
1737977200000|2025-01-27 11:26:40|38.03|37.75|38.03|37.75|38.05|37.77|38.03|37.75|6
1737977210000|2025-01-27 11:26:50|38.04|37.76|38.04|37.76|38.05|37.77|38.03|37.75|9
1737977220000|2025-01-27 11:27:00|38.03|37.75|38.01|37.73|38.03|37.75|37.99|37.71|10
1737977230000|2025-01-27 11:27:10|38|37.72|37.99|37.71|38|37.72|37.98|37.7|4
1737977250000|2025-01-27 11:27:30|37.97|37.69|37.96|37.68|37.98|37.7|37.96|37.68|8
1737977260000|2025-01-27 11:27:40|37.97|37.69|37.99|37.71|37.99|37.71|37.96|37.68|9
1737977270000|2025-01-27 11:27:50|38|37.72|37.99|37.71|38.01|37.73|37.99|37.71|8
1737977280000|2025-01-27 11:28:00|38.01|37.73|37.99|37.71|38.01|37.73|37.98|37.7|8
1737977290000|2025-01-27 11:28:10|37.98|37.7|37.96|37.68|37.99|37.71|37.96|37.68|7
1737977300000|2025-01-27 11:28:20|37.97|37.69|37.99|37.71|37.99|37.71|37.97|37.69|8
1737977310000|2025-01-27 11:28:30|38|37.72|37.98|37.7|38|37.72|37.97|37.69|5
1737977320000|2025-01-27 11:28:40|37.97|37.69|37.98|37.7|37.99|37.71|37.97|37.69|5
1737977330000|2025-01-27 11:28:50|37.99|37.71|38|37.72|38.01|37.73|37.99|37.71|4
1737977340000|2025-01-27 11:29:00|37.99|37.71|37.99|37.71|37.99|37.71|37.98|37.7|5
1737977350000|2025-01-27 11:29:10|38|37.72|38.02|37.74|38.02|37.74|38|37.72|6
1737977360000|2025-01-27 11:29:20|38.01|37.73|38|37.72|38.02|37.74|38|37.72|8
1737977380000|2025-01-27 11:29:40|37.98|37.7|37.99|37.71|37.99|37.71|37.98|37.7|4
1737977390000|2025-01-27 11:29:50|38|37.72|37.99|37.71|38.01|37.73|37.99|37.71|6
1737977400000|2025-01-27 11:30:00|37.98|37.7|37.97|37.69|37.98|37.7|37.96|37.68|8
1737977410000|2025-01-27 11:30:10|37.98|37.7|38|37.72|38.01|37.73|37.98|37.7|7
1737977420000|2025-01-27 11:30:20|37.99|37.71|38.02|37.74|38.02|37.74|37.99|37.71|4
1737977440000|2025-01-27 11:30:40|38|37.72|37.98|37.7|38|37.72|37.98|37.7|3
1737977450000|2025-01-27 11:30:50|37.99|37.71|38.01|37.73|38.01|37.73|37.99|37.71|3
1737977460000|2025-01-27 11:31:00|38|37.72|37.98|37.7|38|37.72|37.97|37.69|7
1737977470000|2025-01-27 11:31:10|37.97|37.69|37.96|37.68|37.98|37.7|37.95|37.67|8
1737977480000|2025-01-27 11:31:20|37.95|37.67|37.94|37.66|37.95|37.67|37.92|37.64|9
1737977490000|2025-01-27 11:31:30|37.93|37.65|37.92|37.64|37.94|37.66|37.92|37.64|4
1737977500000|2025-01-27 11:31:40|37.91|37.63|37.91|37.63|37.93|37.65|37.91|37.63|5
1737977510000|2025-01-27 11:31:50|37.92|37.64|37.92|37.64|37.93|37.65|37.92|37.64|3
1737977520000|2025-01-27 11:32:00|37.93|37.65|37.95|37.67|37.97|37.69|37.93|37.65|9
1737977530000|2025-01-27 11:32:10|37.96|37.68|38|37.72|38|37.72|37.95|37.67|12
1737977540000|2025-01-27 11:32:20|38.01|37.73|38.02|37.74|38.02|37.74|38|37.72|11
1737977550000|2025-01-27 11:32:30|38.01|37.73|38.01|37.73|38.01|37.73|37.99|37.71|5
1737977560000|2025-01-27 11:32:40|38|37.72|38.02|37.74|38.02|37.74|38|37.72|3
1737977570000|2025-01-27 11:32:50|38.03|37.75|38.05|37.77|38.05|37.77|38.01|37.73|7
1737977580000|2025-01-27 11:33:00|38.04|37.76|38.06|37.78|38.07|37.79|38.04|37.76|8
1737977590000|2025-01-27 11:33:10|38.05|37.77|38.02|37.74|38.05|37.77|38.02|37.74|8
1737977600000|2025-01-27 11:33:20|38.03|37.75|38.06|37.78|38.06|37.78|38.01|37.73|9
1737977610000|2025-01-27 11:33:30|38.07|37.79|38.1|37.82|38.1|37.82|38.05|37.77|9
1737977620000|2025-01-27 11:33:40|38.11|37.83|38.1|37.82|38.12|37.84|38.09|37.81|7
1737977630000|2025-01-27 11:33:50|38.09|37.81|38.1|37.82|38.1|37.82|38.08|37.8|8
1737977640000|2025-01-27 11:34:00|38.11|37.83|38.1|37.82|38.11|37.83|38.06|37.78|8
1737977650000|2025-01-27 11:34:10|38.08|37.8|38.13|37.85|38.13|37.85|38.08|37.8|6
1737977660000|2025-01-27 11:34:20|38.14|37.86|38.15|37.87|38.15|37.87|38.13|37.85|5
1737977670000|2025-01-27 11:34:30|38.14|37.86|38.14|37.86|38.14|37.86|38.13|37.85|7
1737977680000|2025-01-27 11:34:40|38.13|37.85|38.14|37.86|38.15|37.87|38.13|37.85|6
1737977690000|2025-01-27 11:34:50|38.15|37.87|38.16|37.88|38.17|37.89|38.15|37.87|6
1737977700000|2025-01-27 11:35:00|38.17|37.89|38.15|37.87|38.17|37.89|38.12|37.84|9
1737977710000|2025-01-27 11:35:10|38.14|37.86|38.17|37.89|38.17|37.89|38.14|37.86|6
1737977720000|2025-01-27 11:35:20|38.16|37.88|38.15|37.87|38.16|37.88|38.13|37.85|6
1737977730000|2025-01-27 11:35:30|38.16|37.88|38.16|37.88|38.16|37.88|38.15|37.87|5
1737977740000|2025-01-27 11:35:40|38.15|37.87|38.12|37.84|38.15|37.87|38.11|37.83|6
1737977750000|2025-01-27 11:35:50|38.11|37.83|38.13|37.85|38.13|37.85|38.09|37.81|7
1737977760000|2025-01-27 11:36:00|38.12|37.84|38.08|37.8|38.12|37.84|38.07|37.79|5
1737977770000|2025-01-27 11:36:10|38.09|37.81|38.12|37.84|38.12|37.84|38.09|37.81|4
1737977780000|2025-01-27 11:36:20|38.13|37.85|38.13|37.85|38.15|37.87|38.12|37.84|10
1737977790000|2025-01-27 11:36:30|38.12|37.84|38.1|37.82|38.14|37.86|38.1|37.82|5
1737977800000|2025-01-27 11:36:40|38.09|37.81|38.1|37.82|38.11|37.83|38.08|37.8|9
1737977810000|2025-01-27 11:36:50|38.11|37.83|38.1|37.82|38.12|37.84|38.08|37.8|9
1737977820000|2025-01-27 11:37:00|38.09|37.81|38.03|37.75|38.09|37.81|38.03|37.75|7
1737977830000|2025-01-27 11:37:10|38.02|37.74|38.03|37.75|38.04|37.76|38.02|37.74|5
1737977840000|2025-01-27 11:37:20|38.02|37.74|38.05|37.77|38.05|37.77|38.02|37.74|6
1737977850000|2025-01-27 11:37:30|38.03|37.75|38.04|37.76|38.05|37.77|38.03|37.75|6
1737977860000|2025-01-27 11:37:40|38.03|37.75|38.03|37.75|38.04|37.76|38.03|37.75|3
1737977870000|2025-01-27 11:37:50|38.02|37.74|38.02|37.74|38.03|37.75|38.02|37.74|5
1737977880000|2025-01-27 11:38:00|38.03|37.75|38.04|37.76|38.04|37.76|38.02|37.74|7
1737977890000|2025-01-27 11:38:10|38.03|37.75|38.05|37.77|38.05|37.77|38.03|37.75|5
1737977900000|2025-01-27 11:38:20|38.04|37.76|38.07|37.79|38.07|37.79|38.03|37.75|6
1737977910000|2025-01-27 11:38:30|38.09|37.81|38.04|37.76|38.09|37.81|38.03|37.75|8
1737977920000|2025-01-27 11:38:40|38.03|37.75|38.03|37.75|38.05|37.77|38.01|37.73|11
1737977930000|2025-01-27 11:38:50|38.04|37.76|38.05|37.77|38.06|37.78|38.04|37.76|6
1737977940000|2025-01-27 11:39:00|38.06|37.78|38.03|37.75|38.06|37.78|38.03|37.75|3
1737977950000|2025-01-27 11:39:10|38.05|37.77|37.99|37.71|38.05|37.77|37.99|37.71|9
1737977960000|2025-01-27 11:39:20|38|37.72|38|37.72|38|37.72|37.99|37.71|5
1737977970000|2025-01-27 11:39:30|37.99|37.71|38.02|37.74|38.02|37.74|37.99|37.71|5
1737977980000|2025-01-27 11:39:40|38|37.72|38|37.72|38.02|37.74|38|37.72|9
1737977990000|2025-01-27 11:39:50|38.01|37.73|38|37.72|38.01|37.73|38|37.72|4
1737978000000|2025-01-27 11:40:00|38.01|37.73|38.02|37.74|38.02|37.74|37.98|37.7|10
1737978010000|2025-01-27 11:40:10|38.03|37.75|38|37.72|38.03|37.75|38|37.72|8
1737978020000|2025-01-27 11:40:20|38.01|37.73|37.99|37.71|38.01|37.73|37.99|37.71|3
1737978030000|2025-01-27 11:40:30|38.01|37.73|37.96|37.68|38.01|37.73|37.96|37.68|14
1737978040000|2025-01-27 11:40:40|37.95|37.67|37.96|37.68|37.98|37.7|37.95|37.67|10
1737978050000|2025-01-27 11:40:50|37.98|37.7|37.96|37.68|37.98|37.7|37.95|37.67|6
1737978060000|2025-01-27 11:41:00|37.97|37.69|37.99|37.71|38|37.72|37.97|37.69|4
1737978070000|2025-01-27 11:41:10|37.98|37.7|37.98|37.7|37.99|37.71|37.97|37.69|5
1737978080000|2025-01-27 11:41:20|37.97|37.69|37.97|37.69|37.97|37.69|37.96|37.68|7
1737978090000|2025-01-27 11:41:30|37.96|37.68|37.98|37.7|37.98|37.7|37.96|37.68|5
1737978100000|2025-01-27 11:41:40|37.99|37.71|37.97|37.69|37.99|37.71|37.96|37.68|5
1737978110000|2025-01-27 11:41:50|37.96|37.68|37.98|37.7|37.99|37.71|37.96|37.68|5
1737978140000|2025-01-27 11:42:20|37.95|37.67|37.95|37.67|37.96|37.68|37.94|37.66|5
1737978150000|2025-01-27 11:42:30|37.94|37.66|37.94|37.66|37.95|37.67|37.93|37.65|8
1737978160000|2025-01-27 11:42:40|37.95|37.67|37.96|37.68|37.96|37.68|37.94|37.66|4
1737978170000|2025-01-27 11:42:50|37.97|37.69|37.96|37.68|37.98|37.7|37.96|37.68|4
1737978180000|2025-01-27 11:43:00|37.97|37.69|37.96|37.68|37.98|37.7|37.95|37.67|9
1737978190000|2025-01-27 11:43:10|37.95|37.67|37.95|37.67|37.97|37.69|37.95|37.67|7
1737978200000|2025-01-27 11:43:20|37.93|37.65|37.95|37.67|37.95|37.67|37.92|37.64|5
1737978210000|2025-01-27 11:43:30|37.93|37.65|37.94|37.66|37.96|37.68|37.93|37.65|10
1737978220000|2025-01-27 11:43:40|37.93|37.65|37.91|37.63|37.93|37.65|37.9|37.62|7
1737978230000|2025-01-27 11:43:50|37.9|37.62|37.91|37.63|37.92|37.64|37.89|37.61|9
1737978240000|2025-01-27 11:44:00|37.92|37.64|37.96|37.68|37.96|37.68|37.92|37.64|8
1737978250000|2025-01-27 11:44:10|37.99|37.71|37.98|37.7|37.99|37.71|37.98|37.7|4
1737978260000|2025-01-27 11:44:20|37.97|37.69|37.97|37.69|37.98|37.7|37.96|37.68|7
1737978270000|2025-01-27 11:44:30|37.98|37.7|37.97|37.69|37.98|37.7|37.95|37.67|10
1737978280000|2025-01-27 11:44:40|37.98|37.7|37.97|37.69|37.98|37.7|37.97|37.69|2
1737978290000|2025-01-27 11:44:50|37.96|37.68|37.96|37.68|37.97|37.69|37.96|37.68|3
1737978300000|2025-01-27 11:45:00|37.94|37.66|37.88|37.6|37.94|37.66|37.88|37.6|14
1737978310000|2025-01-27 11:45:10|37.9|37.62|37.91|37.63|37.92|37.64|37.87|37.59|11
1737978320000|2025-01-27 11:45:20|37.9|37.62|37.91|37.63|37.92|37.64|37.89|37.61|8
1737978330000|2025-01-27 11:45:30|37.9|37.62|37.91|37.63|37.91|37.63|37.9|37.62|4
1737978340000|2025-01-27 11:45:40|37.92|37.64|37.94|37.66|37.94|37.66|37.91|37.63|4
1737978350000|2025-01-27 11:45:50|37.95|37.67|37.9|37.62|37.95|37.67|37.9|37.62|8
1737978360000|2025-01-27 11:46:00|37.92|37.64|37.88|37.6|37.93|37.65|37.88|37.6|8
1737978370000|2025-01-27 11:46:10|37.89|37.61|37.94|37.66|37.95|37.67|37.89|37.61|10
1737978380000|2025-01-27 11:46:20|37.95|37.67|37.98|37.7|37.98|37.7|37.94|37.66|9
1737978390000|2025-01-27 11:46:30|37.97|37.69|37.97|37.69|37.98|37.7|37.97|37.69|3
1737978400000|2025-01-27 11:46:40|37.96|37.68|37.95|37.67|37.96|37.68|37.95|37.67|2
1737978410000|2025-01-27 11:46:50|37.96|37.68|37.96|37.68|37.97|37.69|37.95|37.67|5
1737978420000|2025-01-27 11:47:00|37.97|37.69|37.93|37.65|37.97|37.69|37.91|37.63|11
1737978430000|2025-01-27 11:47:10|37.92|37.64|37.94|37.66|37.94|37.66|37.91|37.63|7
1737978440000|2025-01-27 11:47:20|37.95|37.67|37.98|37.7|37.99|37.71|37.95|37.67|8
1737978450000|2025-01-27 11:47:30|37.96|37.68|37.97|37.69|37.97|37.69|37.96|37.68|8
1737978460000|2025-01-27 11:47:40|37.96|37.68|37.94|37.66|37.96|37.68|37.94|37.66|8
1737978470000|2025-01-27 11:47:50|37.95|37.67|37.99|37.71|37.99|37.71|37.95|37.67|7
1737978480000|2025-01-27 11:48:00|37.97|37.69|37.97|37.69|37.97|37.69|37.95|37.67|9
1737978490000|2025-01-27 11:48:10|37.96|37.68|37.97|37.69|37.97|37.69|37.96|37.68|4
1737978500000|2025-01-27 11:48:20|37.96|37.68|37.95|37.67|37.96|37.68|37.95|37.67|2
1737978510000|2025-01-27 11:48:30|37.97|37.69|37.93|37.65|37.97|37.69|37.92|37.64|12
1737978520000|2025-01-27 11:48:40|37.92|37.64|37.93|37.65|37.95|37.67|37.92|37.64|6
1737978530000|2025-01-27 11:48:50|37.94|37.66|37.93|37.65|37.95|37.67|37.93|37.65|5
1737978540000|2025-01-27 11:49:00|37.94|37.66|37.98|37.7|37.98|37.7|37.94|37.66|8
1737978550000|2025-01-27 11:49:10|37.99|37.71|37.97|37.69|37.99|37.71|37.95|37.67|10
1737978560000|2025-01-27 11:49:20|37.96|37.68|37.97|37.69|37.99|37.71|37.96|37.68|7
1737978570000|2025-01-27 11:49:30|37.96|37.68|37.97|37.69|37.98|37.7|37.96|37.68|6
1737978580000|2025-01-27 11:49:40|37.96|37.68|37.96|37.68|37.96|37.68|37.96|37.68|1
1737978590000|2025-01-27 11:49:50|37.97|37.69|37.93|37.65|37.97|37.69|37.93|37.65|9
1737978600000|2025-01-27 11:50:00|37.94|37.66|37.93|37.65|37.95|37.67|37.93|37.65|8
1737978610000|2025-01-27 11:50:10|37.92|37.64|37.91|37.63|37.93|37.65|37.91|37.63|10
1737978640000|2025-01-27 11:50:40|37.88|37.6|37.9|37.62|37.92|37.64|37.88|37.6|8
1737978650000|2025-01-27 11:50:50|37.91|37.63|37.92|37.64|37.92|37.64|37.9|37.62|6
1737978660000|2025-01-27 11:51:00|37.91|37.63|37.88|37.6|37.92|37.64|37.88|37.6|6
1737978670000|2025-01-27 11:51:10|37.87|37.59|37.89|37.61|37.89|37.61|37.87|37.59|5
1737978680000|2025-01-27 11:51:20|37.88|37.6|37.92|37.64|37.92|37.64|37.88|37.6|9
1737978690000|2025-01-27 11:51:30|37.91|37.63|37.9|37.62|37.92|37.64|37.89|37.61|7
1737978700000|2025-01-27 11:51:40|37.89|37.61|37.89|37.61|37.9|37.62|37.88|37.6|5
1737978710000|2025-01-27 11:51:50|37.88|37.6|37.88|37.6|37.89|37.61|37.88|37.6|5
1737978720000|2025-01-27 11:52:00|37.89|37.61|37.89|37.61|37.9|37.62|37.87|37.59|11
1737978730000|2025-01-27 11:52:10|37.9|37.62|37.93|37.65|37.95|37.67|37.9|37.62|11
1737978740000|2025-01-27 11:52:20|37.92|37.64|37.9|37.62|37.92|37.64|37.89|37.61|9
1737978750000|2025-01-27 11:52:30|37.89|37.61|37.89|37.61|37.9|37.62|37.88|37.6|5
1737978760000|2025-01-27 11:52:40|37.88|37.6|37.87|37.59|37.89|37.61|37.87|37.59|6
1737978770000|2025-01-27 11:52:50|37.86|37.58|37.88|37.6|37.88|37.6|37.85|37.57|5
1737978780000|2025-01-27 11:53:00|37.87|37.59|37.87|37.59|37.87|37.59|37.87|37.59|1
1737978790000|2025-01-27 11:53:10|37.88|37.6|37.9|37.62|37.9|37.62|37.87|37.59|7
1737978800000|2025-01-27 11:53:20|37.89|37.61|37.91|37.63|37.91|37.63|37.89|37.61|7
1737978810000|2025-01-27 11:53:30|37.92|37.64|37.92|37.64|37.93|37.65|37.9|37.62|6
1737978830000|2025-01-27 11:53:50|37.9|37.62|37.9|37.62|37.91|37.63|37.9|37.62|3
1737978840000|2025-01-27 11:54:00|37.89|37.61|37.87|37.59|37.89|37.61|37.86|37.58|7
1737978850000|2025-01-27 11:54:10|37.86|37.58|37.85|37.57|37.86|37.58|37.85|37.57|4
1737978860000|2025-01-27 11:54:20|37.86|37.58|37.86|37.58|37.86|37.58|37.86|37.58|1
1737978870000|2025-01-27 11:54:30|37.85|37.57|37.85|37.57|37.85|37.57|37.85|37.57|1
1737978880000|2025-01-27 11:54:40|37.86|37.58|37.85|37.57|37.86|37.58|37.85|37.57|2
1737978890000|2025-01-27 11:54:50|37.84|37.56|37.84|37.56|37.84|37.56|37.84|37.56|1
1737978900000|2025-01-27 11:55:00|37.83|37.55|37.87|37.59|37.87|37.59|37.83|37.55|8
1737978910000|2025-01-27 11:55:10|37.88|37.6|37.89|37.61|37.89|37.61|37.86|37.58|5
1737978920000|2025-01-27 11:55:20|37.87|37.59|37.89|37.61|37.89|37.61|37.87|37.59|7
1737978930000|2025-01-27 11:55:30|37.88|37.6|37.89|37.61|37.89|37.61|37.88|37.6|2
1737978940000|2025-01-27 11:55:40|37.88|37.6|37.88|37.6|37.88|37.6|37.87|37.59|3
1737978950000|2025-01-27 11:55:50|37.87|37.59|37.88|37.6|37.89|37.61|37.87|37.59|3
1737978960000|2025-01-27 11:56:00|37.87|37.59|37.83|37.55|37.88|37.6|37.83|37.55|9
1737978970000|2025-01-27 11:56:10|37.82|37.54|37.82|37.54|37.83|37.55|37.82|37.54|3
1737978980000|2025-01-27 11:56:20|37.83|37.55|37.83|37.55|37.84|37.56|37.83|37.55|5
1737978990000|2025-01-27 11:56:30|37.84|37.56|37.85|37.57|37.85|37.57|37.84|37.56|4
1737979000000|2025-01-27 11:56:40|37.84|37.56|37.83|37.55|37.84|37.56|37.83|37.55|4
1737979010000|2025-01-27 11:56:50|37.82|37.54|37.82|37.54|37.82|37.54|37.81|37.53|3
1737979030000|2025-01-27 11:57:10|37.8|37.52|37.8|37.52|37.81|37.53|37.8|37.52|3
1737979040000|2025-01-27 11:57:20|37.81|37.53|37.79|37.51|37.81|37.53|37.79|37.51|2
1737979050000|2025-01-27 11:57:30|37.8|37.52|37.81|37.53|37.81|37.53|37.8|37.52|2
1737979060000|2025-01-27 11:57:40|37.82|37.54|37.82|37.54|37.82|37.54|37.82|37.54|1
1737979070000|2025-01-27 11:57:50|37.81|37.53|37.79|37.51|37.81|37.53|37.79|37.51|5
1737979100000|2025-01-27 11:58:20|37.8|37.52|37.8|37.52|37.81|37.53|37.79|37.51|7
1737979110000|2025-01-27 11:58:30|37.81|37.53|37.79|37.51|37.81|37.53|37.79|37.51|5
1737979130000|2025-01-27 11:58:50|37.78|37.5|37.8|37.52|37.81|37.53|37.78|37.5|7
1737979140000|2025-01-27 11:59:00|37.81|37.53|37.8|37.52|37.81|37.53|37.8|37.52|4
1737979150000|2025-01-27 11:59:10|37.79|37.51|37.79|37.51|37.79|37.51|37.79|37.51|1
1737979170000|2025-01-27 11:59:30|37.78|37.5|37.77|37.49|37.78|37.5|37.77|37.49|4
1737979180000|2025-01-27 11:59:40|37.78|37.5|37.77|37.49|37.78|37.5|37.77|37.49|2
1737979190000|2025-01-27 11:59:50|37.76|37.48|37.74|37.46|37.77|37.49|37.74|37.46|5
1737979200000|2025-01-27 12:00:00|37.75|37.47|37.79|37.51|37.8|37.52|37.75|37.47|10
1737979210000|2025-01-27 12:00:10|37.8|37.52|37.78|37.5|37.8|37.52|37.78|37.5|5
1737979220000|2025-01-27 12:00:20|37.77|37.49|37.77|37.49|37.78|37.5|37.76|37.48|7
1737979230000|2025-01-27 12:00:30|37.78|37.5|37.79|37.51|37.79|37.51|37.77|37.49|4
1737979240000|2025-01-27 12:00:40|37.81|37.53|37.83|37.55|37.83|37.55|37.8|37.52|7
1737979250000|2025-01-27 12:00:50|37.82|37.54|37.83|37.55|37.83|37.55|37.81|37.53|9
1737979260000|2025-01-27 12:01:00|37.82|37.54|37.79|37.51|37.82|37.54|37.79|37.51|4
1737979270000|2025-01-27 12:01:10|37.8|37.52|37.77|37.49|37.82|37.54|37.77|37.49|11
1737979280000|2025-01-27 12:01:20|37.76|37.48|37.76|37.48|37.78|37.5|37.75|37.47|7
1737979290000|2025-01-27 12:01:30|37.75|37.47|37.77|37.49|37.77|37.49|37.74|37.46|10
1737979300000|2025-01-27 12:01:40|37.76|37.48|37.76|37.48|37.78|37.5|37.75|37.47|12
1737979310000|2025-01-27 12:01:50|37.77|37.49|37.78|37.5|37.81|37.53|37.76|37.48|9
1737979320000|2025-01-27 12:02:00|37.8|37.52|37.82|37.54|37.83|37.55|37.8|37.52|7
1737979330000|2025-01-27 12:02:10|37.81|37.53|37.82|37.54|37.83|37.55|37.81|37.53|6
1737979340000|2025-01-27 12:02:20|37.83|37.55|37.82|37.54|37.83|37.55|37.8|37.52|5
1737979350000|2025-01-27 12:02:30|37.81|37.53|37.81|37.53|37.81|37.53|37.78|37.5|9
1737979360000|2025-01-27 12:02:40|37.8|37.52|37.79|37.51|37.8|37.52|37.76|37.48|8
1737979370000|2025-01-27 12:02:50|37.78|37.5|37.79|37.51|37.8|37.52|37.78|37.5|10
1737979380000|2025-01-27 12:03:00|37.8|37.52|37.82|37.54|37.83|37.55|37.78|37.5|12
1737979390000|2025-01-27 12:03:10|37.81|37.53|37.78|37.5|37.81|37.53|37.78|37.5|7
1737979400000|2025-01-27 12:03:20|37.79|37.51|37.79|37.51|37.81|37.53|37.78|37.5|11
1737979410000|2025-01-27 12:03:30|37.78|37.5|37.82|37.54|37.82|37.54|37.78|37.5|10
1737979420000|2025-01-27 12:03:40|37.83|37.55|37.82|37.54|37.84|37.56|37.82|37.54|6
1737979430000|2025-01-27 12:03:50|37.81|37.53|37.82|37.54|37.82|37.54|37.8|37.52|10
1737979440000|2025-01-27 12:04:00|37.83|37.55|37.84|37.56|37.84|37.56|37.8|37.52|6
1737979450000|2025-01-27 12:04:10|37.83|37.55|37.83|37.55|37.83|37.55|37.83|37.55|1
1737979470000|2025-01-27 12:04:30|37.86|37.58|37.83|37.55|37.86|37.58|37.83|37.55|6
1737979480000|2025-01-27 12:04:40|37.84|37.56|37.83|37.55|37.84|37.56|37.82|37.54|7
1737979490000|2025-01-27 12:04:50|37.84|37.56|37.85|37.57|37.85|37.57|37.84|37.56|2
1737979500000|2025-01-27 12:05:00|37.87|37.59|37.92|37.64|37.92|37.64|37.85|37.57|11
1737979510000|2025-01-27 12:05:10|37.91|37.63|37.96|37.68|37.97|37.69|37.91|37.63|13
1737979520000|2025-01-27 12:05:20|37.97|37.69|37.94|37.66|37.98|37.7|37.92|37.64|10
1737979530000|2025-01-27 12:05:30|37.92|37.64|37.93|37.65|37.94|37.66|37.92|37.64|6
1737979540000|2025-01-27 12:05:40|37.92|37.64|37.97|37.69|37.97|37.69|37.92|37.64|11
1737979550000|2025-01-27 12:05:50|37.98|37.7|37.96|37.68|37.98|37.7|37.96|37.68|6
1737979560000|2025-01-27 12:06:00|37.95|37.67|37.94|37.66|37.95|37.67|37.94|37.66|2
1737979570000|2025-01-27 12:06:10|37.93|37.65|37.98|37.7|37.98|37.7|37.92|37.64|7
1737979580000|2025-01-27 12:06:20|37.99|37.71|38.02|37.74|38.02|37.74|37.98|37.7|9
1737979590000|2025-01-27 12:06:30|38.01|37.73|38.04|37.76|38.04|37.76|38.01|37.73|7
1737979600000|2025-01-27 12:06:40|38.02|37.74|38.03|37.75|38.03|37.75|38.02|37.74|4
1737979610000|2025-01-27 12:06:50|38.05|37.77|38.04|37.76|38.05|37.77|38.04|37.76|2
1737979620000|2025-01-27 12:07:00|38.03|37.75|38.02|37.74|38.05|37.77|38.01|37.73|13
1737979630000|2025-01-27 12:07:10|38.03|37.75|38.01|37.73|38.03|37.75|38.01|37.73|7
1737979640000|2025-01-27 12:07:20|37.99|37.71|38.03|37.75|38.03|37.75|37.99|37.71|7
1737979650000|2025-01-27 12:07:30|38.04|37.76|38.05|37.77|38.05|37.77|38.02|37.74|6
1737979670000|2025-01-27 12:07:50|38.04|37.76|38.07|37.79|38.08|37.8|38.04|37.76|11
1737979680000|2025-01-27 12:08:00|38.08|37.8|38.06|37.78|38.11|37.83|38.06|37.78|8
1737979690000|2025-01-27 12:08:10|38.07|37.79|38.12|37.84|38.12|37.84|38.06|37.78|9
1737979700000|2025-01-27 12:08:20|38.13|37.85|38.11|37.83|38.13|37.85|38.1|37.82|7
1737979710000|2025-01-27 12:08:30|38.1|37.82|38.13|37.85|38.13|37.85|38.1|37.82|10
1737979720000|2025-01-27 12:08:40|38.12|37.84|38.11|37.83|38.12|37.84|38.1|37.82|4
1737979730000|2025-01-27 12:08:50|38.1|37.82|38.1|37.82|38.11|37.83|38.1|37.82|3
1737979740000|2025-01-27 12:09:00|38.09|37.81|38.09|37.81|38.09|37.81|38.07|37.79|7
1737979750000|2025-01-27 12:09:10|38.08|37.8|38.1|37.82|38.11|37.83|38.07|37.79|11
1737979760000|2025-01-27 12:09:20|38.09|37.81|38.08|37.8|38.1|37.82|38.08|37.8|7
1737979770000|2025-01-27 12:09:30|38.07|37.79|38.06|37.78|38.08|37.8|38.06|37.78|6
1737979780000|2025-01-27 12:09:40|38.07|37.79|38.05|37.77|38.08|37.8|38.05|37.77|7
1737979790000|2025-01-27 12:09:50|38.04|37.76|38.05|37.77|38.06|37.78|38.04|37.76|3
1737979800000|2025-01-27 12:10:00|38.04|37.76|38.05|37.77|38.05|37.77|38.03|37.75|7
1737979810000|2025-01-27 12:10:10|38.06|37.78|38.08|37.8|38.08|37.8|38.05|37.77|9
1737979820000|2025-01-27 12:10:20|38.09|37.81|38.09|37.81|38.1|37.82|38.07|37.79|10
1737979830000|2025-01-27 12:10:30|38.1|37.82|38.1|37.82|38.12|37.84|38.08|37.8|10
1737979840000|2025-01-27 12:10:40|38.09|37.81|38.08|37.8|38.11|37.83|38.08|37.8|7
1737979850000|2025-01-27 12:10:50|38.07|37.79|38.08|37.8|38.1|37.82|38.07|37.79|10
1737979880000|2025-01-27 12:11:20|38.06|37.78|38.07|37.79|38.07|37.79|38.06|37.78|4
1737979890000|2025-01-27 12:11:30|38.06|37.78|38.06|37.78|38.07|37.79|38.06|37.78|3
1737979900000|2025-01-27 12:11:40|38.07|37.79|38.06|37.78|38.08|37.8|38.06|37.78|4
1737979920000|2025-01-27 12:12:00|38.07|37.79|38.04|37.76|38.08|37.8|38.04|37.76|4
1737979930000|2025-01-27 12:12:10|38.03|37.75|38.02|37.74|38.05|37.77|38.02|37.74|8
1737979940000|2025-01-27 12:12:20|38.01|37.73|38.03|37.75|38.04|37.76|38|37.72|5
1737979950000|2025-01-27 12:12:30|38.02|37.74|38.01|37.73|38.02|37.74|38|37.72|6
1737979960000|2025-01-27 12:12:40|38|37.72|37.99|37.71|38.01|37.73|37.99|37.71|5
1737979970000|2025-01-27 12:12:50|37.98|37.7|38|37.72|38|37.72|37.98|37.7|7
1737979980000|2025-01-27 12:13:00|37.99|37.71|37.99|37.71|38|37.72|37.98|37.7|7
1737979990000|2025-01-27 12:13:10|37.98|37.7|37.98|37.7|37.99|37.71|37.95|37.67|14
1737980000000|2025-01-27 12:13:20|37.97|37.69|37.98|37.7|37.98|37.7|37.97|37.69|2
1737980020000|2025-01-27 12:13:40|37.97|37.69|37.98|37.7|37.99|37.71|37.97|37.69|5
1737980030000|2025-01-27 12:13:50|37.97|37.69|37.97|37.69|37.98|37.7|37.96|37.68|5
1737980040000|2025-01-27 12:14:00|37.98|37.7|37.97|37.69|37.98|37.7|37.96|37.68|10
1737980050000|2025-01-27 12:14:10|37.96|37.68|37.9|37.62|37.96|37.68|37.9|37.62|9
1737980080000|2025-01-27 12:14:40|37.89|37.61|37.9|37.62|37.9|37.62|37.89|37.61|2
1737980090000|2025-01-27 12:14:50|37.91|37.63|37.89|37.61|37.91|37.63|37.89|37.61|3
1737980100000|2025-01-27 12:15:00|37.9|37.62|37.9|37.62|37.9|37.62|37.87|37.59|6
1737980110000|2025-01-27 12:15:10|37.89|37.61|37.89|37.61|37.89|37.61|37.88|37.6|3
1737980120000|2025-01-27 12:15:20|37.88|37.6|37.9|37.62|37.9|37.62|37.88|37.6|7
1737980130000|2025-01-27 12:15:30|37.91|37.63|37.91|37.63|37.94|37.66|37.91|37.63|9
1737980140000|2025-01-27 12:15:40|37.92|37.64|37.92|37.64|37.93|37.65|37.91|37.63|5
1737980150000|2025-01-27 12:15:50|37.93|37.65|37.92|37.64|37.94|37.66|37.91|37.63|10
1737980160000|2025-01-27 12:16:00|37.91|37.63|37.86|37.58|37.92|37.64|37.86|37.58|10
1737980170000|2025-01-27 12:16:10|37.84|37.56|37.83|37.55|37.85|37.57|37.83|37.55|6
1737980180000|2025-01-27 12:16:20|37.82|37.54|37.8|37.52|37.82|37.54|37.8|37.52|3
1737980190000|2025-01-27 12:16:30|37.79|37.51|37.8|37.52|37.8|37.52|37.79|37.51|6
1737980200000|2025-01-27 12:16:40|37.81|37.53|37.86|37.58|37.86|37.58|37.81|37.53|8
1737980210000|2025-01-27 12:16:50|37.87|37.59|37.85|37.57|37.87|37.59|37.84|37.56|13
1737980220000|2025-01-27 12:17:00|37.84|37.56|37.88|37.6|37.88|37.6|37.84|37.56|9
1737980230000|2025-01-27 12:17:10|37.86|37.58|37.84|37.56|37.86|37.58|37.84|37.56|5
1737980240000|2025-01-27 12:17:20|37.86|37.58|37.86|37.58|37.88|37.6|37.86|37.58|4
1737980250000|2025-01-27 12:17:30|37.85|37.57|37.84|37.56|37.85|37.57|37.83|37.55|4
1737980270000|2025-01-27 12:17:50|37.85|37.57|37.85|37.57|37.86|37.58|37.85|37.57|3
1737980280000|2025-01-27 12:18:00|37.86|37.58|37.83|37.55|37.86|37.58|37.83|37.55|6
1737980290000|2025-01-27 12:18:10|37.79|37.51|37.83|37.55|37.84|37.56|37.79|37.51|6
1737980300000|2025-01-27 12:18:20|37.84|37.56|37.79|37.51|37.84|37.56|37.79|37.51|5
1737980310000|2025-01-27 12:18:30|37.8|37.52|37.8|37.52|37.81|37.53|37.8|37.52|3
1737980320000|2025-01-27 12:18:40|37.81|37.53|37.81|37.53|37.81|37.53|37.81|37.53|1
1737980330000|2025-01-27 12:18:50|37.8|37.52|37.81|37.53|37.81|37.53|37.79|37.51|6
1737980340000|2025-01-27 12:19:00|37.8|37.52|37.78|37.5|37.82|37.54|37.78|37.5|11
1737980350000|2025-01-27 12:19:10|37.77|37.49|37.75|37.47|37.77|37.49|37.73|37.45|11
1737980360000|2025-01-27 12:19:20|37.74|37.46|37.75|37.47|37.75|37.47|37.73|37.45|7
1737980370000|2025-01-27 12:19:30|37.74|37.46|37.72|37.44|37.74|37.46|37.72|37.44|5
1737980380000|2025-01-27 12:19:40|37.74|37.46|37.75|37.47|37.75|37.47|37.73|37.45|4
1737980390000|2025-01-27 12:19:50|37.74|37.46|37.73|37.45|37.76|37.48|37.72|37.44|7
1737980400000|2025-01-27 12:20:00|37.74|37.46|37.73|37.45|37.74|37.46|37.72|37.44|4
1737980410000|2025-01-27 12:20:10|37.72|37.44|37.72|37.44|37.74|37.46|37.72|37.44|8
1737980420000|2025-01-27 12:20:20|37.73|37.45|37.76|37.48|37.77|37.49|37.73|37.45|13
1737980430000|2025-01-27 12:20:30|37.77|37.49|37.77|37.49|37.8|37.52|37.77|37.49|14
1737980440000|2025-01-27 12:20:40|37.78|37.5|37.77|37.49|37.78|37.5|37.76|37.48|3
1737980450000|2025-01-27 12:20:50|37.78|37.5|37.78|37.5|37.78|37.5|37.76|37.48|5
1737980460000|2025-01-27 12:21:00|37.76|37.48|37.74|37.46|37.76|37.48|37.73|37.45|6
1737980470000|2025-01-27 12:21:10|37.73|37.45|37.73|37.45|37.73|37.45|37.73|37.45|1
1737980480000|2025-01-27 12:21:20|37.74|37.46|37.7|37.42|37.74|37.46|37.7|37.42|13
1737980490000|2025-01-27 12:21:30|37.71|37.43|37.71|37.43|37.72|37.44|37.7|37.42|5
1737980500000|2025-01-27 12:21:40|37.72|37.44|37.72|37.44|37.73|37.45|37.71|37.43|6
1737980510000|2025-01-27 12:21:50|37.71|37.43|37.72|37.44|37.73|37.45|37.71|37.43|6
1737980520000|2025-01-27 12:22:00|37.73|37.45|37.74|37.46|37.74|37.46|37.72|37.44|6
1737980530000|2025-01-27 12:22:10|37.73|37.45|37.76|37.48|37.77|37.49|37.73|37.45|8
1737980540000|2025-01-27 12:22:20|37.77|37.49|37.78|37.5|37.78|37.5|37.76|37.48|4
1737980550000|2025-01-27 12:22:30|37.77|37.49|37.74|37.46|37.77|37.49|37.74|37.46|8
1737980560000|2025-01-27 12:22:40|37.73|37.45|37.74|37.46|37.74|37.46|37.73|37.45|6
1737980570000|2025-01-27 12:22:50|37.73|37.45|37.72|37.44|37.73|37.45|37.69|37.41|12
1737980580000|2025-01-27 12:23:00|37.71|37.43|37.76|37.48|37.76|37.48|37.7|37.42|10
1737980590000|2025-01-27 12:23:10|37.77|37.49|37.73|37.45|37.77|37.49|37.71|37.43|12
1737980600000|2025-01-27 12:23:20|37.74|37.46|37.73|37.45|37.74|37.46|37.71|37.43|9
1737980610000|2025-01-27 12:23:30|37.72|37.44|37.73|37.45|37.74|37.46|37.72|37.44|6
1737980620000|2025-01-27 12:23:40|37.72|37.44|37.77|37.49|37.77|37.49|37.72|37.44|8
1737980630000|2025-01-27 12:23:50|37.78|37.5|37.8|37.52|37.8|37.52|37.78|37.5|3
1737980640000|2025-01-27 12:24:00|37.79|37.51|37.79|37.51|37.8|37.52|37.77|37.49|10
1737980650000|2025-01-27 12:24:10|37.78|37.5|37.76|37.48|37.78|37.5|37.76|37.48|7
1737980660000|2025-01-27 12:24:20|37.75|37.47|37.77|37.49|37.77|37.49|37.73|37.45|6
1737980670000|2025-01-27 12:24:30|37.76|37.48|37.75|37.47|37.77|37.49|37.75|37.47|3
1737980680000|2025-01-27 12:24:40|37.76|37.48|37.74|37.46|37.76|37.48|37.74|37.46|5
1737980690000|2025-01-27 12:24:50|37.73|37.45|37.74|37.46|37.74|37.46|37.73|37.45|2
1737980700000|2025-01-27 12:25:00|37.75|37.47|37.78|37.5|37.79|37.51|37.75|37.47|12
1737980710000|2025-01-27 12:25:10|37.79|37.51|37.79|37.51|37.79|37.51|37.78|37.5|3
1737980720000|2025-01-27 12:25:20|37.8|37.52|37.8|37.52|37.81|37.53|37.78|37.5|7
1737980730000|2025-01-27 12:25:30|37.79|37.51|37.79|37.51|37.79|37.51|37.78|37.5|3
1737980740000|2025-01-27 12:25:40|37.77|37.49|37.78|37.5|37.78|37.5|37.77|37.49|2
1737980750000|2025-01-27 12:25:50|37.76|37.48|37.78|37.5|37.78|37.5|37.76|37.48|3
1737980760000|2025-01-27 12:26:00|37.77|37.49|37.77|37.49|37.77|37.49|37.77|37.49|1
1737980770000|2025-01-27 12:26:10|37.76|37.48|37.74|37.46|37.76|37.48|37.72|37.44|9
1737980780000|2025-01-27 12:26:20|37.72|37.44|37.74|37.46|37.74|37.46|37.71|37.43|7
1737980790000|2025-01-27 12:26:30|37.71|37.43|37.72|37.44|37.72|37.44|37.71|37.43|2
1737980800000|2025-01-27 12:26:40|37.73|37.45|37.73|37.45|37.73|37.45|37.72|37.44|3
1737980810000|2025-01-27 12:26:50|37.72|37.44|37.71|37.43|37.72|37.44|37.7|37.42|3
1737980820000|2025-01-27 12:27:00|37.72|37.44|37.73|37.45|37.75|37.47|37.72|37.44|6
1737980830000|2025-01-27 12:27:10|37.71|37.43|37.71|37.43|37.74|37.46|37.71|37.43|5
1737980840000|2025-01-27 12:27:20|37.72|37.44|37.73|37.45|37.74|37.46|37.72|37.44|5
1737980850000|2025-01-27 12:27:30|37.74|37.46|37.73|37.45|37.74|37.46|37.72|37.44|6
1737980860000|2025-01-27 12:27:40|37.72|37.44|37.7|37.42|37.72|37.44|37.69|37.41|11
1737980870000|2025-01-27 12:27:50|37.68|37.4|37.69|37.41|37.69|37.41|37.68|37.4|2
1737980880000|2025-01-27 12:28:00|37.7|37.42|37.69|37.41|37.7|37.42|37.68|37.4|8
1737980890000|2025-01-27 12:28:10|37.68|37.4|37.68|37.4|37.68|37.4|37.68|37.4|1
1737980900000|2025-01-27 12:28:20|37.69|37.41|37.68|37.4|37.69|37.41|37.67|37.39|8
1737980910000|2025-01-27 12:28:30|37.69|37.41|37.68|37.4|37.69|37.41|37.67|37.39|5
1737980920000|2025-01-27 12:28:40|37.69|37.41|37.67|37.39|37.69|37.41|37.67|37.39|3
1737980930000|2025-01-27 12:28:50|37.66|37.38|37.65|37.37|37.66|37.38|37.65|37.37|4
1737980940000|2025-01-27 12:29:00|37.64|37.36|37.59|37.31|37.64|37.36|37.59|37.31|11
1737980950000|2025-01-27 12:29:10|37.6|37.32|37.63|37.35|37.63|37.35|37.6|37.32|4
1737980960000|2025-01-27 12:29:20|37.64|37.36|37.64|37.36|37.64|37.36|37.62|37.34|5
1737980970000|2025-01-27 12:29:30|37.62|37.34|37.64|37.36|37.64|37.36|37.62|37.34|3
1737980980000|2025-01-27 12:29:40|37.63|37.35|37.69|37.41|37.69|37.41|37.62|37.34|9
1737980990000|2025-01-27 12:29:50|37.68|37.4|37.7|37.42|37.72|37.44|37.68|37.4|9
1737981000000|2025-01-27 12:30:00|37.69|37.41|37.64|37.36|37.69|37.41|37.64|37.36|11
1737981010000|2025-01-27 12:30:10|37.65|37.37|37.63|37.35|37.65|37.37|37.62|37.34|7
1737981020000|2025-01-27 12:30:20|37.64|37.36|37.63|37.35|37.66|37.38|37.62|37.34|9
1737981030000|2025-01-27 12:30:30|37.64|37.36|37.63|37.35|37.64|37.36|37.62|37.34|5
1737981040000|2025-01-27 12:30:40|37.61|37.33|37.61|37.33|37.62|37.34|37.6|37.32|9
1737981050000|2025-01-27 12:30:50|37.62|37.34|37.62|37.34|37.63|37.35|37.61|37.33|7
1737981060000|2025-01-27 12:31:00|37.61|37.33|37.61|37.33|37.64|37.36|37.6|37.32|14
1737981070000|2025-01-27 12:31:10|37.62|37.34|37.6|37.32|37.63|37.35|37.6|37.32|11
1737981080000|2025-01-27 12:31:20|37.61|37.33|37.62|37.34|37.63|37.35|37.6|37.32|6
1737981090000|2025-01-27 12:31:30|37.6|37.32|37.59|37.31|37.61|37.33|37.59|37.31|4
1737981100000|2025-01-27 12:31:40|37.61|37.33|37.63|37.35|37.63|37.35|37.61|37.33|9
1737981110000|2025-01-27 12:31:50|37.62|37.34|37.61|37.33|37.62|37.34|37.61|37.33|4
1737981120000|2025-01-27 12:32:00|37.6|37.32|37.62|37.34|37.62|37.34|37.59|37.31|7
1737981130000|2025-01-27 12:32:10|37.61|37.33|37.59|37.31|37.61|37.33|37.59|37.31|5
1737981140000|2025-01-27 12:32:20|37.58|37.3|37.6|37.32|37.6|37.32|37.58|37.3|7
1737981150000|2025-01-27 12:32:30|37.61|37.33|37.61|37.33|37.63|37.35|37.61|37.33|10
1737981160000|2025-01-27 12:32:40|37.62|37.34|37.67|37.39|37.67|37.39|37.62|37.34|14
1737981170000|2025-01-27 12:32:50|37.66|37.38|37.67|37.39|37.68|37.4|37.66|37.38|6
1737981180000|2025-01-27 12:33:00|37.68|37.4|37.68|37.4|37.68|37.4|37.65|37.37|10
1737981190000|2025-01-27 12:33:10|37.67|37.39|37.64|37.36|37.67|37.39|37.63|37.35|12
1737981200000|2025-01-27 12:33:20|37.65|37.37|37.66|37.38|37.67|37.39|37.65|37.37|6
1737981210000|2025-01-27 12:33:30|37.68|37.4|37.64|37.36|37.68|37.4|37.63|37.35|6
1737981220000|2025-01-27 12:33:40|37.65|37.37|37.63|37.35|37.67|37.39|37.63|37.35|7
1737981230000|2025-01-27 12:33:50|37.64|37.36|37.64|37.36|37.64|37.36|37.63|37.35|7
1737981240000|2025-01-27 12:34:00|37.63|37.35|37.66|37.38|37.66|37.38|37.63|37.35|4
1737981260000|2025-01-27 12:34:20|37.69|37.41|37.7|37.42|37.7|37.42|37.68|37.4|4
1737981270000|2025-01-27 12:34:30|37.69|37.41|37.68|37.4|37.72|37.44|37.67|37.39|11
1737981280000|2025-01-27 12:34:40|37.69|37.41|37.71|37.43|37.71|37.43|37.67|37.39|11
1737981290000|2025-01-27 12:34:50|37.7|37.42|37.68|37.4|37.7|37.42|37.67|37.39|7
1737981300000|2025-01-27 12:35:00|37.67|37.39|37.74|37.46|37.74|37.46|37.67|37.39|12
1737981310000|2025-01-27 12:35:10|37.75|37.47|37.77|37.49|37.77|37.49|37.74|37.46|7
1737981320000|2025-01-27 12:35:20|37.76|37.48|37.75|37.47|37.76|37.48|37.74|37.46|9
1737981330000|2025-01-27 12:35:30|37.76|37.48|37.8|37.52|37.8|37.52|37.76|37.48|4
1737981340000|2025-01-27 12:35:40|37.79|37.51|37.8|37.52|37.8|37.52|37.79|37.51|4
1737981350000|2025-01-27 12:35:50|37.79|37.51|37.79|37.51|37.8|37.52|37.79|37.51|5
1737981360000|2025-01-27 12:36:00|37.78|37.5|37.73|37.45|37.78|37.5|37.71|37.43|11
1737981370000|2025-01-27 12:36:10|37.72|37.44|37.7|37.42|37.73|37.45|37.7|37.42|5
1737981380000|2025-01-27 12:36:20|37.71|37.43|37.73|37.45|37.73|37.45|37.71|37.43|5
1737981390000|2025-01-27 12:36:30|37.72|37.44|37.76|37.48|37.77|37.49|37.72|37.44|8
1737981400000|2025-01-27 12:36:40|37.75|37.47|37.74|37.46|37.76|37.48|37.74|37.46|6
1737981410000|2025-01-27 12:36:50|37.75|37.47|37.72|37.44|37.75|37.47|37.72|37.44|7
1737981420000|2025-01-27 12:37:00|37.73|37.45|37.74|37.46|37.75|37.47|37.73|37.45|4
1737981430000|2025-01-27 12:37:10|37.75|37.47|37.74|37.46|37.76|37.48|37.73|37.45|7
1737981440000|2025-01-27 12:37:20|37.73|37.45|37.72|37.44|37.75|37.47|37.72|37.44|9
1737981450000|2025-01-27 12:37:30|37.73|37.45|37.74|37.46|37.74|37.46|37.73|37.45|4
1737981460000|2025-01-27 12:37:40|37.73|37.45|37.74|37.46|37.74|37.46|37.73|37.45|4
1737981470000|2025-01-27 12:37:50|37.75|37.47|37.75|37.47|37.75|37.47|37.74|37.46|3
1737981480000|2025-01-27 12:38:00|37.77|37.49|37.77|37.49|37.78|37.5|37.76|37.48|7
1737981490000|2025-01-27 12:38:10|37.76|37.48|37.73|37.45|37.77|37.49|37.73|37.45|6
1737981500000|2025-01-27 12:38:20|37.75|37.47|37.73|37.45|37.75|37.47|37.73|37.45|3
1737981510000|2025-01-27 12:38:30|37.72|37.44|37.71|37.43|37.72|37.44|37.71|37.43|4
1737981520000|2025-01-27 12:38:40|37.73|37.45|37.73|37.45|37.73|37.45|37.73|37.45|1
1737981530000|2025-01-27 12:38:50|37.74|37.46|37.76|37.48|37.76|37.48|37.74|37.46|4
1737981540000|2025-01-27 12:39:00|37.77|37.49|37.82|37.54|37.82|37.54|37.74|37.46|13
1737981550000|2025-01-27 12:39:10|37.83|37.55|37.81|37.53|37.83|37.55|37.8|37.52|9
1737981560000|2025-01-27 12:39:20|37.82|37.54|37.82|37.54|37.83|37.55|37.81|37.53|5
1737981570000|2025-01-27 12:39:30|37.83|37.55|37.79|37.51|37.83|37.55|37.79|37.51|7
1737981580000|2025-01-27 12:39:40|37.8|37.52|37.8|37.52|37.82|37.54|37.8|37.52|6
1737981590000|2025-01-27 12:39:50|37.79|37.51|37.8|37.52|37.81|37.53|37.79|37.51|6
1737981600000|2025-01-27 12:40:00|37.81|37.53|37.82|37.54|37.82|37.54|37.77|37.49|11
1737981610000|2025-01-27 12:40:10|37.83|37.55|37.86|37.58|37.86|37.58|37.82|37.54|9
1737981620000|2025-01-27 12:40:20|37.85|37.57|37.85|37.57|37.85|37.57|37.85|37.57|1
1737981630000|2025-01-27 12:40:30|37.84|37.56|37.84|37.56|37.85|37.57|37.82|37.54|9
1737981640000|2025-01-27 12:40:40|37.82|37.54|37.81|37.53|37.83|37.55|37.8|37.52|11
1737981650000|2025-01-27 12:40:50|37.82|37.54|37.83|37.55|37.84|37.56|37.82|37.54|6
1737981660000|2025-01-27 12:41:00|37.82|37.54|37.81|37.53|37.84|37.56|37.8|37.52|10
1737981670000|2025-01-27 12:41:10|37.8|37.52|37.81|37.53|37.82|37.54|37.8|37.52|5
1737981680000|2025-01-27 12:41:20|37.8|37.52|37.81|37.53|37.82|37.54|37.8|37.52|6
1737981690000|2025-01-27 12:41:30|37.8|37.52|37.81|37.53|37.81|37.53|37.8|37.52|2
1737981700000|2025-01-27 12:41:40|37.8|37.52|37.83|37.55|37.83|37.55|37.8|37.52|6
1737981710000|2025-01-27 12:41:50|37.82|37.54|37.92|37.64|37.92|37.64|37.82|37.54|9
1737981720000|2025-01-27 12:42:00|37.93|37.65|37.95|37.67|37.95|37.67|37.91|37.63|15
1737981730000|2025-01-27 12:42:10|37.94|37.66|37.92|37.64|37.96|37.68|37.92|37.64|11
1737981740000|2025-01-27 12:42:20|37.93|37.65|37.97|37.69|37.97|37.69|37.93|37.65|8
1737981750000|2025-01-27 12:42:30|37.96|37.68|37.99|37.71|37.99|37.71|37.96|37.68|6
1737981760000|2025-01-27 12:42:40|38|37.72|38.03|37.75|38.03|37.75|38|37.72|5
1737981770000|2025-01-27 12:42:50|38.02|37.74|38.03|37.75|38.04|37.76|38.02|37.74|4
1737981780000|2025-01-27 12:43:00|38.04|37.76|38.01|37.73|38.04|37.76|38|37.72|10
1737981790000|2025-01-27 12:43:10|38.02|37.74|37.99|37.71|38.04|37.76|37.99|37.71|7
1737981800000|2025-01-27 12:43:20|37.98|37.7|38.01|37.73|38.01|37.73|37.97|37.69|8
1737981810000|2025-01-27 12:43:30|38|37.72|37.99|37.71|38|37.72|37.99|37.71|2
1737981820000|2025-01-27 12:43:40|37.98|37.7|38|37.72|38.02|37.74|37.98|37.7|9
1737981830000|2025-01-27 12:43:50|38.01|37.73|38|37.72|38.01|37.73|38|37.72|4
1737981840000|2025-01-27 12:44:00|37.99|37.71|38|37.72|38.01|37.73|37.98|37.7|12
1737981850000|2025-01-27 12:44:10|38.01|37.73|37.99|37.71|38.02|37.74|37.99|37.71|9
1737981860000|2025-01-27 12:44:20|38|37.72|38.02|37.74|38.02|37.74|38|37.72|7
1737981870000|2025-01-27 12:44:30|38.01|37.73|38.02|37.74|38.02|37.74|38|37.72|6
1737981880000|2025-01-27 12:44:40|38.01|37.73|38.03|37.75|38.04|37.76|38.01|37.73|8
1737981890000|2025-01-27 12:44:50|38.04|37.76|38.09|37.81|38.1|37.82|38.04|37.76|13
1737981900000|2025-01-27 12:45:00|38.1|37.82|38.06|37.78|38.12|37.84|38.06|37.78|11
1737981910000|2025-01-27 12:45:10|38.05|37.77|38.07|37.79|38.09|37.81|38.05|37.77|11
1737981920000|2025-01-27 12:45:20|38.08|37.8|38.06|37.78|38.08|37.8|38.06|37.78|5
1737981930000|2025-01-27 12:45:30|38.08|37.8|38.12|37.84|38.13|37.85|38.07|37.79|12
1737981940000|2025-01-27 12:45:40|38.11|37.83|38.11|37.83|38.13|37.85|38.11|37.83|7
1737981950000|2025-01-27 12:45:50|38.12|37.84|38.11|37.83|38.12|37.84|38.11|37.83|4
1737981960000|2025-01-27 12:46:00|38.1|37.82|38.17|37.89|38.17|37.89|38.1|37.82|11
1737981970000|2025-01-27 12:46:10|38.16|37.88|38.19|37.91|38.19|37.91|38.16|37.88|8
1737981980000|2025-01-27 12:46:20|38.18|37.9|38.26|37.98|38.27|37.99|38.18|37.9|7
1737981990000|2025-01-27 12:46:30|38.27|37.99|38.26|37.98|38.28|38|38.25|37.97|9
1737982000000|2025-01-27 12:46:40|38.27|37.99|38.28|38|38.3|38.02|38.26|37.98|12
1737982010000|2025-01-27 12:46:50|38.29|38.01|38.28|38|38.3|38.02|38.28|38|6
1737982020000|2025-01-27 12:47:00|38.27|37.99|38.29|38.01|38.29|38.01|38.26|37.98|10
1737982030000|2025-01-27 12:47:10|38.28|38|38.26|37.98|38.3|38.02|38.26|37.98|9
1737982040000|2025-01-27 12:47:20|38.27|37.99|38.22|37.94|38.27|37.99|38.21|37.93|13
1737982050000|2025-01-27 12:47:30|38.21|37.93|38.18|37.9|38.22|37.94|38.18|37.9|5
1737982060000|2025-01-27 12:47:40|38.17|37.89|38.21|37.93|38.22|37.94|38.16|37.88|9
1737982070000|2025-01-27 12:47:50|38.2|37.92|38.2|37.92|38.25|37.97|38.19|37.91|12
1737982080000|2025-01-27 12:48:00|38.21|37.93|38.24|37.96|38.26|37.98|38.21|37.93|10
1737982090000|2025-01-27 12:48:10|38.23|37.95|38.21|37.93|38.25|37.97|38.21|37.93|10
1737982100000|2025-01-27 12:48:20|38.2|37.92|38.16|37.88|38.2|37.92|38.13|37.85|11
1737982110000|2025-01-27 12:48:30|38.15|37.87|38.13|37.85|38.17|37.89|38.13|37.85|11
1737982120000|2025-01-27 12:48:40|38.14|37.86|38.17|37.89|38.17|37.89|38.14|37.86|9
1737982130000|2025-01-27 12:48:50|38.16|37.88|38.16|37.88|38.17|37.89|38.15|37.87|8
1737982140000|2025-01-27 12:49:00|38.15|37.87|38.16|37.88|38.18|37.9|38.14|37.86|9
1737982150000|2025-01-27 12:49:10|38.15|37.87|38.19|37.91|38.19|37.91|38.14|37.86|12
1737982160000|2025-01-27 12:49:20|38.2|37.92|38.18|37.9|38.2|37.92|38.18|37.9|11
1737982170000|2025-01-27 12:49:30|38.19|37.91|38.18|37.9|38.2|37.92|38.18|37.9|3
1737982180000|2025-01-27 12:49:40|38.19|37.91|38.21|37.93|38.21|37.93|38.19|37.91|8
1737982190000|2025-01-27 12:49:50|38.22|37.94|38.2|37.92|38.23|37.95|38.19|37.91|9
1737982200000|2025-01-27 12:50:00|38.19|37.91|38.16|37.88|38.19|37.91|38.13|37.85|13
1737982210000|2025-01-27 12:50:10|38.17|37.89|38.2|37.92|38.22|37.94|38.16|37.88|10
1737982220000|2025-01-27 12:50:20|38.21|37.93|38.23|37.95|38.24|37.96|38.2|37.92|8
1737982230000|2025-01-27 12:50:30|38.24|37.96|38.29|38.01|38.3|38.02|38.24|37.96|10
1737982240000|2025-01-27 12:50:40|38.28|38|38.29|38.01|38.3|38.02|38.27|37.99|9
1737982250000|2025-01-27 12:50:50|38.28|38|38.31|38.03|38.31|38.03|38.28|38|7
1737982260000|2025-01-27 12:51:00|38.3|38.02|38.27|37.99|38.32|38.04|38.24|37.96|15
1737982270000|2025-01-27 12:51:10|38.26|37.98|38.27|37.99|38.27|37.99|38.25|37.97|6
1737982280000|2025-01-27 12:51:20|38.26|37.98|38.26|37.98|38.29|38.01|38.26|37.98|9
1737982290000|2025-01-27 12:51:30|38.27|37.99|38.26|37.98|38.29|38.01|38.26|37.98|4
1737982300000|2025-01-27 12:51:40|38.25|37.97|38.39|38.11|38.39|38.11|38.25|37.97|14
1737982310000|2025-01-27 12:51:50|38.4|38.12|38.36|38.08|38.4|38.12|38.36|38.08|6
1737982320000|2025-01-27 12:52:00|38.37|38.09|38.42|38.14|38.42|38.14|38.37|38.09|14
1737982330000|2025-01-27 12:52:10|38.41|38.13|38.42|38.14|38.42|38.14|38.39|38.11|9
1737982340000|2025-01-27 12:52:20|38.4|38.12|38.36|38.08|38.41|38.13|38.34|38.06|12
1737982350000|2025-01-27 12:52:30|38.37|38.09|38.45|38.17|38.46|38.18|38.37|38.09|13
1737982360000|2025-01-27 12:52:40|38.46|38.18|38.47|38.19|38.48|38.2|38.45|38.17|12
1737982370000|2025-01-27 12:52:50|38.46|38.18|38.49|38.21|38.49|38.21|38.46|38.18|6
1737982380000|2025-01-27 12:53:00|38.5|38.22|38.47|38.19|38.5|38.22|38.46|38.18|6
1737982390000|2025-01-27 12:53:10|38.46|38.18|38.58|38.3|38.58|38.3|38.45|38.17|15
1737982400000|2025-01-27 12:53:20|38.61|38.33|38.73|38.45|38.74|38.46|38.61|38.33|9
1737982410000|2025-01-27 12:53:30|38.72|38.44|38.69|38.41|38.72|38.44|38.67|38.39|12
1737982430000|2025-01-27 12:53:50|38.62|38.34|38.62|38.34|38.64|38.36|38.61|38.33|10
1737982440000|2025-01-27 12:54:00|38.61|38.33|38.7|38.42|38.7|38.42|38.55|38.27|18
1737982450000|2025-01-27 12:54:10|38.73|38.45|38.66|38.38|38.73|38.45|38.66|38.38|10
1737982460000|2025-01-27 12:54:20|38.68|38.4|38.69|38.41|38.71|38.43|38.65|38.37|13
1737982470000|2025-01-27 12:54:30|38.68|38.4|38.72|38.44|38.72|38.44|38.67|38.39|18
1737982480000|2025-01-27 12:54:40|38.71|38.43|38.75|38.47|38.76|38.48|38.7|38.42|11
1737982490000|2025-01-27 12:54:50|38.74|38.46|38.75|38.47|38.77|38.49|38.74|38.46|10
1737982500000|2025-01-27 12:55:00|38.74|38.46|38.83|38.55|38.83|38.55|38.74|38.46|10
1737982510000|2025-01-27 12:55:10|38.82|38.54|38.87|38.59|38.87|38.59|38.8|38.52|18
1737982520000|2025-01-27 12:55:20|38.88|38.6|38.99|38.71|38.99|38.71|38.87|38.59|12
1737982530000|2025-01-27 12:55:30|38.98|38.7|38.99|38.71|39|38.72|38.96|38.68|14
1737982540000|2025-01-27 12:55:40|38.98|38.7|38.98|38.7|38.98|38.7|38.95|38.67|12
1737982550000|2025-01-27 12:55:50|39|38.72|38.92|38.64|39|38.72|38.92|38.64|14
1737982560000|2025-01-27 12:56:00|38.93|38.65|38.86|38.58|38.93|38.65|38.81|38.53|15
1737982570000|2025-01-27 12:56:10|38.87|38.59|38.92|38.64|38.92|38.64|38.84|38.56|10
1737982580000|2025-01-27 12:56:20|38.93|38.65|38.95|38.67|38.96|38.68|38.93|38.65|9
1737982590000|2025-01-27 12:56:30|38.94|38.66|38.91|38.63|38.97|38.69|38.89|38.61|19
1737982600000|2025-01-27 12:56:40|38.92|38.64|38.91|38.63|38.94|38.66|38.89|38.61|12
1737982610000|2025-01-27 12:56:50|38.9|38.62|38.91|38.63|38.94|38.66|38.88|38.6|16
1737982620000|2025-01-27 12:57:00|38.9|38.62|38.98|38.7|38.98|38.7|38.9|38.62|9
1737982630000|2025-01-27 12:57:10|38.97|38.69|38.93|38.65|38.98|38.7|38.93|38.65|15
1737982640000|2025-01-27 12:57:20|38.92|38.64|38.92|38.64|38.95|38.67|38.89|38.61|18
1737982650000|2025-01-27 12:57:30|38.91|38.63|38.85|38.57|38.91|38.63|38.85|38.57|10
1737982660000|2025-01-27 12:57:40|38.86|38.58|38.88|38.6|38.9|38.62|38.86|38.58|18
1737982670000|2025-01-27 12:57:50|38.87|38.59|38.89|38.61|38.9|38.62|38.85|38.57|12
1737982680000|2025-01-27 12:58:00|38.91|38.63|38.99|38.71|39.01|38.73|38.89|38.61|16
1737982690000|2025-01-27 12:58:10|39|38.72|38.99|38.71|39|38.72|38.95|38.67|8
1737982700000|2025-01-27 12:58:20|38.98|38.7|38.98|38.7|39|38.72|38.97|38.69|12
1737982710000|2025-01-27 12:58:30|38.96|38.68|38.9|38.62|38.97|38.69|38.9|38.62|12
1737982720000|2025-01-27 12:58:40|38.89|38.61|38.94|38.66|38.94|38.66|38.88|38.6|14
1737982730000|2025-01-27 12:58:50|38.95|38.67|39.04|38.76|39.04|38.76|38.94|38.66|14
1737982740000|2025-01-27 12:59:00|39.02|38.74|39.02|38.74|39.03|38.75|39.02|38.74|7
1737982750000|2025-01-27 12:59:10|39.03|38.75|39.01|38.73|39.04|38.76|39.01|38.73|8
1737982760000|2025-01-27 12:59:20|39.02|38.74|39.03|38.75|39.04|38.76|39.02|38.74|6
1737982770000|2025-01-27 12:59:30|39.02|38.74|39.01|38.73|39.02|38.74|38.99|38.71|10
1737982780000|2025-01-27 12:59:40|39|38.72|38.93|38.65|39|38.72|38.93|38.65|12
1737982790000|2025-01-27 12:59:50|38.92|38.64|39.01|38.73|39.01|38.73|38.9|38.62|14
1737982800000|2025-01-27 13:00:00|39.02|38.74|39.03|38.75|39.04|38.76|39|38.72|10
1737982810000|2025-01-27 13:00:10|39|38.72|39.03|38.75|39.03|38.75|39|38.72|8
1737982820000|2025-01-27 13:00:20|39.02|38.74|38.93|38.65|39.02|38.74|38.92|38.64|14
1737982830000|2025-01-27 13:00:30|38.95|38.67|38.95|38.67|38.97|38.69|38.92|38.64|13
1737982840000|2025-01-27 13:00:40|38.93|38.65|38.87|38.59|38.94|38.66|38.87|38.59|16
1737982850000|2025-01-27 13:00:50|38.88|38.6|38.86|38.58|38.91|38.63|38.86|38.58|13
1737982860000|2025-01-27 13:01:00|38.87|38.59|38.86|38.58|38.87|38.59|38.82|38.54|13
1737982870000|2025-01-27 13:01:10|38.85|38.57|38.84|38.56|38.85|38.57|38.81|38.53|12
1737982880000|2025-01-27 13:01:20|38.83|38.55|38.81|38.53|38.85|38.57|38.79|38.51|14
1737982890000|2025-01-27 13:01:30|38.8|38.52|38.81|38.53|38.83|38.55|38.8|38.52|15
1737982900000|2025-01-27 13:01:40|38.83|38.55|38.89|38.61|38.9|38.62|38.83|38.55|13
1737982910000|2025-01-27 13:01:50|38.88|38.6|38.83|38.55|38.88|38.6|38.83|38.55|13
1737982920000|2025-01-27 13:02:00|38.82|38.54|38.94|38.66|38.94|38.66|38.82|38.54|20
1737982930000|2025-01-27 13:02:10|38.93|38.65|38.92|38.64|38.95|38.67|38.91|38.63|9
1737982940000|2025-01-27 13:02:20|38.89|38.61|38.88|38.6|38.92|38.64|38.87|38.59|13
1737982950000|2025-01-27 13:02:30|38.86|38.58|38.89|38.61|38.89|38.61|38.83|38.55|13
1737982960000|2025-01-27 13:02:40|38.87|38.59|38.89|38.61|38.89|38.61|38.85|38.57|15
1737982970000|2025-01-27 13:02:50|38.9|38.62|38.88|38.6|38.92|38.64|38.87|38.59|12
1737982980000|2025-01-27 13:03:00|38.9|38.62|38.84|38.56|38.9|38.62|38.81|38.53|19
1737982990000|2025-01-27 13:03:10|38.85|38.57|38.8|38.52|38.85|38.57|38.79|38.51|8
1737983000000|2025-01-27 13:03:20|38.81|38.53|38.93|38.65|38.94|38.66|38.81|38.53|19
1737983010000|2025-01-27 13:03:30|38.92|38.64|38.91|38.63|38.92|38.64|38.9|38.62|8
1737983020000|2025-01-27 13:03:40|38.93|38.65|38.99|38.71|38.99|38.71|38.91|38.63|14
1737983030000|2025-01-27 13:03:50|38.98|38.7|38.99|38.71|38.99|38.71|38.96|38.68|11
1737983040000|2025-01-27 13:04:00|39|38.72|39.02|38.74|39.02|38.74|38.98|38.7|12
1737983050000|2025-01-27 13:04:10|39.03|38.75|39.05|38.77|39.05|38.77|39.03|38.75|7
1737983060000|2025-01-27 13:04:20|39.04|38.76|39|38.72|39.06|38.78|39|38.72|10
1737983070000|2025-01-27 13:04:30|38.99|38.71|38.97|38.69|39.01|38.73|38.96|38.68|18
1737983080000|2025-01-27 13:04:40|38.96|38.68|38.99|38.71|39.02|38.74|38.96|38.68|11
1737983090000|2025-01-27 13:04:50|38.98|38.7|38.98|38.7|39.01|38.73|38.98|38.7|11
1737983100000|2025-01-27 13:05:00|38.99|38.71|38.94|38.66|39|38.72|38.94|38.66|15
1737983110000|2025-01-27 13:05:10|38.98|38.7|38.97|38.69|38.98|38.7|38.92|38.64|15
1737983120000|2025-01-27 13:05:20|38.99|38.71|39|38.72|39.01|38.73|38.98|38.7|12
1737983130000|2025-01-27 13:05:30|39.01|38.73|39.05|38.77|39.05|38.77|39.01|38.73|6
1737983140000|2025-01-27 13:05:40|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|4
1737983150000|2025-01-27 13:05:50|39.03|38.75|39.05|38.77|39.06|38.78|39.03|38.75|7
1737983160000|2025-01-27 13:06:00|39.06|38.78|39.06|38.78|39.09|38.81|39.04|38.76|12
1737983170000|2025-01-27 13:06:10|39.07|38.79|39.07|38.79|39.08|38.8|39.06|38.78|10
1737983180000|2025-01-27 13:06:20|39.06|38.78|39.05|38.77|39.07|38.79|39.05|38.77|9
1737983190000|2025-01-27 13:06:30|39.07|38.79|39.01|38.73|39.07|38.79|39.01|38.73|11
1737983200000|2025-01-27 13:06:40|39|38.72|38.98|38.7|39|38.72|38.96|38.68|9
1737983210000|2025-01-27 13:06:50|38.99|38.71|39.03|38.75|39.03|38.75|38.99|38.71|10
1737983220000|2025-01-27 13:07:00|39.04|38.76|39.01|38.73|39.06|38.78|38.99|38.71|12
1737983230000|2025-01-27 13:07:10|39|38.72|38.91|38.63|39|38.72|38.91|38.63|14
1737983240000|2025-01-27 13:07:20|38.93|38.65|38.94|38.66|38.94|38.66|38.92|38.64|5
1737983250000|2025-01-27 13:07:30|38.96|38.68|38.98|38.7|38.99|38.71|38.96|38.68|8
1737983260000|2025-01-27 13:07:40|38.97|38.69|38.97|38.69|38.98|38.7|38.95|38.67|7
1737983270000|2025-01-27 13:07:50|38.98|38.7|39.04|38.76|39.05|38.77|38.98|38.7|8
1737983280000|2025-01-27 13:08:00|39.06|38.78|39.07|38.79|39.09|38.81|39.06|38.78|7
1737983290000|2025-01-27 13:08:10|39.08|38.8|39.1|38.82|39.1|38.82|39.07|38.79|9
1737983300000|2025-01-27 13:08:20|39.11|38.83|39.13|38.85|39.14|38.86|39.1|38.82|8
1737983310000|2025-01-27 13:08:30|39.12|38.84|39.16|38.88|39.16|38.88|39.12|38.84|14
1737983320000|2025-01-27 13:08:40|39.15|38.87|39.17|38.89|39.17|38.89|39.15|38.87|11
1737983330000|2025-01-27 13:08:50|39.16|38.88|39.18|38.9|39.19|38.91|39.15|38.87|5
1737983340000|2025-01-27 13:09:00|39.17|38.89|39.2|38.92|39.2|38.92|39.15|38.87|9
1737983350000|2025-01-27 13:09:10|39.21|38.93|39.23|38.95|39.23|38.95|39.2|38.92|7
1737983360000|2025-01-27 13:09:20|39.22|38.94|39.26|38.98|39.27|38.99|39.22|38.94|8
1737983370000|2025-01-27 13:09:30|39.28|39|39.29|39.01|39.3|39.02|39.26|38.98|9
1737983380000|2025-01-27 13:09:40|39.28|39|39.31|39.03|39.32|39.04|39.28|39|8
1737983390000|2025-01-27 13:09:50|39.3|39.02|39.34|39.06|39.35|39.07|39.3|39.02|13
1738396800000|2025-02-01 08:00:00|41.58|41.3|41.58|41.3|41.59|41.31|41.57|41.29|8
1738396810000|2025-02-01 08:00:10|41.6|41.32|41.6|41.32|41.61|41.33|41.59|41.31|7
1738396820000|2025-02-01 08:00:20|41.61|41.33|41.62|41.34|41.62|41.34|41.6|41.32|5
1738396830000|2025-02-01 08:00:30|41.64|41.36|41.63|41.35|41.65|41.37|41.63|41.35|11
1738396840000|2025-02-01 08:00:40|41.64|41.36|41.64|41.36|41.64|41.36|41.63|41.35|7
1738396850000|2025-02-01 08:00:50|41.62|41.34|41.62|41.34|41.62|41.34|41.62|41.34|1
1738396860000|2025-02-01 08:01:00|41.63|41.35|41.64|41.36|41.64|41.36|41.63|41.35|6
1738396870000|2025-02-01 08:01:10|41.65|41.37|41.65|41.37|41.65|41.37|41.65|41.37|1
1738396880000|2025-02-01 08:01:20|41.66|41.38|41.65|41.37|41.66|41.38|41.65|41.37|2
1738396900000|2025-02-01 08:01:40|41.67|41.39|41.67|41.39|41.68|41.4|41.66|41.38|5
1738396910000|2025-02-01 08:01:50|41.68|41.4|41.67|41.39|41.68|41.4|41.67|41.39|2
1738396920000|2025-02-01 08:02:00|41.68|41.4|41.68|41.4|41.68|41.4|41.68|41.4|1
1738396930000|2025-02-01 08:02:10|41.69|41.41|41.69|41.41|41.69|41.41|41.68|41.4|5
1738396940000|2025-02-01 08:02:20|41.68|41.4|41.69|41.41|41.7|41.42|41.68|41.4|4
1738396950000|2025-02-01 08:02:30|41.7|41.42|41.67|41.39|41.7|41.42|41.67|41.39|12
1738396960000|2025-02-01 08:02:40|41.69|41.41|41.69|41.41|41.69|41.41|41.68|41.4|3
1738396970000|2025-02-01 08:02:50|41.68|41.4|41.69|41.41|41.69|41.41|41.68|41.4|4
1738396980000|2025-02-01 08:03:00|41.68|41.4|41.68|41.4|41.69|41.41|41.67|41.39|6
1738396990000|2025-02-01 08:03:10|41.69|41.41|41.69|41.41|41.69|41.41|41.69|41.41|1
1738397000000|2025-02-01 08:03:20|41.68|41.4|41.68|41.4|41.69|41.41|41.68|41.4|3
1738397010000|2025-02-01 08:03:30|41.67|41.39|41.62|41.34|41.67|41.39|41.62|41.34|6
1738397020000|2025-02-01 08:03:40|41.61|41.33|41.59|41.31|41.62|41.34|41.59|41.31|5
1738397030000|2025-02-01 08:03:50|41.58|41.3|41.59|41.31|41.6|41.32|41.57|41.29|7
1738397040000|2025-02-01 08:04:00|41.58|41.3|41.59|41.31|41.59|41.31|41.58|41.3|2
1738397050000|2025-02-01 08:04:10|41.6|41.32|41.61|41.33|41.62|41.34|41.59|41.31|11
1738397060000|2025-02-01 08:04:20|41.6|41.32|41.6|41.32|41.6|41.32|41.6|41.32|1
1738397070000|2025-02-01 08:04:30|41.61|41.33|41.61|41.33|41.61|41.33|41.6|41.32|3
1738397090000|2025-02-01 08:04:50|41.62|41.34|41.61|41.33|41.62|41.34|41.61|41.33|2
1738397100000|2025-02-01 08:05:00|41.6|41.32|41.58|41.3|41.6|41.32|41.57|41.29|9
1738397110000|2025-02-01 08:05:10|41.59|41.31|41.58|41.3|41.59|41.31|41.58|41.3|4
1738397120000|2025-02-01 08:05:20|41.59|41.31|41.56|41.28|41.59|41.31|41.56|41.28|6
1738397130000|2025-02-01 08:05:30|41.57|41.29|41.56|41.28|41.57|41.29|41.55|41.27|6
1738397140000|2025-02-01 08:05:40|41.57|41.29|41.56|41.28|41.57|41.29|41.56|41.28|2
1738397150000|2025-02-01 08:05:50|41.57|41.29|41.56|41.28|41.57|41.29|41.56|41.28|4
1738397160000|2025-02-01 08:06:00|41.58|41.3|41.6|41.32|41.6|41.32|41.56|41.28|7
1738397170000|2025-02-01 08:06:10|41.61|41.33|41.61|41.33|41.61|41.33|41.61|41.33|1
1738397180000|2025-02-01 08:06:20|41.6|41.32|41.52|41.24|41.6|41.32|41.52|41.24|7
1738397190000|2025-02-01 08:06:30|41.53|41.25|41.61|41.33|41.62|41.34|41.53|41.25|7
1738397200000|2025-02-01 08:06:40|41.62|41.34|41.62|41.34|41.63|41.35|41.61|41.33|7
1738397220000|2025-02-01 08:07:00|41.61|41.33|41.63|41.35|41.64|41.36|41.61|41.33|5
1738397230000|2025-02-01 08:07:10|41.62|41.34|41.53|41.25|41.62|41.34|41.53|41.25|7
1738397240000|2025-02-01 08:07:20|41.52|41.24|41.52|41.24|41.54|41.26|41.52|41.24|8
1738397250000|2025-02-01 08:07:30|41.53|41.25|41.53|41.25|41.53|41.25|41.52|41.24|3
1738397260000|2025-02-01 08:07:40|41.52|41.24|41.52|41.24|41.53|41.25|41.52|41.24|5
1738397280000|2025-02-01 08:08:00|41.51|41.23|41.54|41.26|41.54|41.26|41.51|41.23|4
1738397290000|2025-02-01 08:08:10|41.52|41.24|41.51|41.23|41.54|41.26|41.51|41.23|10
1738397300000|2025-02-01 08:08:20|41.5|41.22|41.51|41.23|41.52|41.24|41.5|41.22|6
1738397310000|2025-02-01 08:08:30|41.52|41.24|41.51|41.23|41.52|41.24|41.51|41.23|2
1738397320000|2025-02-01 08:08:40|41.52|41.24|41.51|41.23|41.52|41.24|41.5|41.22|4
1738397330000|2025-02-01 08:08:50|41.5|41.22|41.5|41.22|41.5|41.22|41.5|41.22|1
1738397340000|2025-02-01 08:09:00|41.51|41.23|41.5|41.22|41.51|41.23|41.5|41.22|4
1738397350000|2025-02-01 08:09:10|41.51|41.23|41.46|41.18|41.51|41.23|41.46|41.18|9
1738397360000|2025-02-01 08:09:20|41.45|41.17|41.46|41.18|41.48|41.2|41.45|41.17|6
1738397370000|2025-02-01 08:09:30|41.47|41.19|41.46|41.18|41.47|41.19|41.46|41.18|6
1738397380000|2025-02-01 08:09:40|41.44|41.16|41.47|41.19|41.47|41.19|41.44|41.16|4
1738397390000|2025-02-01 08:09:50|41.46|41.18|41.46|41.18|41.47|41.19|41.46|41.18|5
1738397400000|2025-02-01 08:10:00|41.45|41.17|41.46|41.18|41.46|41.18|41.45|41.17|4
1738397410000|2025-02-01 08:10:10|41.45|41.17|41.47|41.19|41.48|41.2|41.45|41.17|9
1738397420000|2025-02-01 08:10:20|41.48|41.2|41.47|41.19|41.48|41.2|41.47|41.19|4
1738397430000|2025-02-01 08:10:30|41.48|41.2|41.46|41.18|41.48|41.2|41.45|41.17|12
1738397450000|2025-02-01 08:10:50|41.45|41.17|41.45|41.17|41.45|41.17|41.45|41.17|1
1738397460000|2025-02-01 08:11:00|41.46|41.18|41.45|41.17|41.46|41.18|41.45|41.17|6
1738397480000|2025-02-01 08:11:20|41.47|41.19|41.46|41.18|41.47|41.19|41.46|41.18|2
1738397490000|2025-02-01 08:11:30|41.47|41.19|41.47|41.19|41.47|41.19|41.47|41.19|1
1738397510000|2025-02-01 08:11:50|41.46|41.18|41.46|41.18|41.46|41.18|41.46|41.18|1
1738397520000|2025-02-01 08:12:00|41.47|41.19|41.46|41.18|41.47|41.19|41.46|41.18|4
1738397530000|2025-02-01 08:12:10|41.47|41.19|41.47|41.19|41.47|41.19|41.46|41.18|3
1738397540000|2025-02-01 08:12:20|41.48|41.2|41.47|41.19|41.48|41.2|41.47|41.19|2
1738397550000|2025-02-01 08:12:30|41.48|41.2|41.46|41.18|41.48|41.2|41.46|41.18|5
1738397570000|2025-02-01 08:12:50|41.47|41.19|41.48|41.2|41.48|41.2|41.47|41.19|2
1738397580000|2025-02-01 08:13:00|41.49|41.21|41.47|41.19|41.49|41.21|41.47|41.19|3
1738397590000|2025-02-01 08:13:10|41.46|41.18|41.45|41.17|41.46|41.18|41.45|41.17|2
1738397600000|2025-02-01 08:13:20|41.46|41.18|41.44|41.16|41.46|41.18|41.44|41.16|3
1738397610000|2025-02-01 08:13:30|41.43|41.15|41.43|41.15|41.43|41.15|41.42|41.14|3
1738397620000|2025-02-01 08:13:40|41.44|41.16|41.43|41.15|41.44|41.16|41.43|41.15|8
1738397630000|2025-02-01 08:13:50|41.42|41.14|41.42|41.14|41.42|41.14|41.41|41.13|3
1738397640000|2025-02-01 08:14:00|41.41|41.13|41.39|41.11|41.41|41.13|41.39|41.11|3
1738397650000|2025-02-01 08:14:10|41.4|41.12|41.41|41.13|41.42|41.14|41.4|41.12|4
1738397660000|2025-02-01 08:14:20|41.4|41.12|41.4|41.12|41.4|41.12|41.4|41.12|1
1738397680000|2025-02-01 08:14:40|41.39|41.11|41.4|41.12|41.4|41.12|41.39|41.11|4
1738397690000|2025-02-01 08:14:50|41.39|41.11|41.39|41.11|41.39|41.11|41.38|41.1|5
1738397700000|2025-02-01 08:15:00|41.38|41.1|41.38|41.1|41.39|41.11|41.38|41.1|3
1738397710000|2025-02-01 08:15:10|41.37|41.09|41.38|41.1|41.39|41.11|41.37|41.09|7
1738397720000|2025-02-01 08:15:20|41.39|41.11|41.38|41.1|41.39|41.11|41.38|41.1|6
1738397730000|2025-02-01 08:15:30|41.39|41.11|41.38|41.1|41.39|41.11|41.37|41.09|4
1738397740000|2025-02-01 08:15:40|41.39|41.11|41.38|41.1|41.4|41.12|41.38|41.1|4
1738397750000|2025-02-01 08:15:50|41.39|41.11|41.39|41.11|41.39|41.11|41.38|41.1|5
1738397760000|2025-02-01 08:16:00|41.38|41.1|41.38|41.1|41.39|41.11|41.38|41.1|3
1738397770000|2025-02-01 08:16:10|41.39|41.11|41.39|41.11|41.4|41.12|41.39|41.11|5
1738397780000|2025-02-01 08:16:20|41.38|41.1|41.37|41.09|41.39|41.11|41.37|41.09|4
1738397790000|2025-02-01 08:16:30|41.36|41.08|41.37|41.09|41.39|41.11|41.36|41.08|7
1738397800000|2025-02-01 08:16:40|41.39|41.11|41.37|41.09|41.39|41.11|41.37|41.09|3
1738397810000|2025-02-01 08:16:50|41.38|41.1|41.37|41.09|41.38|41.1|41.37|41.09|2
1738397820000|2025-02-01 08:17:00|41.36|41.08|41.36|41.08|41.37|41.09|41.35|41.07|5
1738397830000|2025-02-01 08:17:10|41.37|41.09|41.37|41.09|41.37|41.09|41.37|41.09|1
1738397880000|2025-02-01 08:18:00|41.36|41.08|41.35|41.07|41.37|41.09|41.35|41.07|4
1738397890000|2025-02-01 08:18:10|41.34|41.06|41.34|41.06|41.34|41.06|41.34|41.06|1
1738397900000|2025-02-01 08:18:20|41.33|41.05|41.32|41.04|41.34|41.06|41.32|41.04|4
1738397910000|2025-02-01 08:18:30|41.31|41.03|41.31|41.03|41.31|41.03|41.31|41.03|1
1738397920000|2025-02-01 08:18:40|41.3|41.02|41.31|41.03|41.31|41.03|41.3|41.02|2
1738397930000|2025-02-01 08:18:50|41.3|41.02|41.3|41.02|41.31|41.03|41.29|41.01|7
1738397940000|2025-02-01 08:19:00|41.29|41.01|41.28|41|41.29|41.01|41.27|40.99|4
1738397950000|2025-02-01 08:19:10|41.29|41.01|41.3|41.02|41.3|41.02|41.28|41|4
1738397960000|2025-02-01 08:19:20|41.31|41.03|41.3|41.02|41.31|41.03|41.3|41.02|2
1738397970000|2025-02-01 08:19:30|41.31|41.03|41.31|41.03|41.33|41.05|41.31|41.03|5
1738397980000|2025-02-01 08:19:40|41.3|41.02|41.31|41.03|41.31|41.03|41.3|41.02|2
1738398000000|2025-02-01 08:20:00|41.32|41.04|41.32|41.04|41.32|41.04|41.32|41.04|1
1738398010000|2025-02-01 08:20:10|41.31|41.03|41.31|41.03|41.31|41.03|41.31|41.03|1
1738398020000|2025-02-01 08:20:20|41.32|41.04|41.3|41.02|41.33|41.05|41.3|41.02|4
1738398030000|2025-02-01 08:20:30|41.28|41|41.28|41|41.28|41|41.28|41|1
1738398040000|2025-02-01 08:20:40|41.27|40.99|41.27|40.99|41.27|40.99|41.27|40.99|1
1738398070000|2025-02-01 08:21:10|41.28|41|41.28|41|41.28|41|41.28|41|1
1738398080000|2025-02-01 08:21:20|41.29|41.01|41.3|41.02|41.3|41.02|41.29|41.01|4
1738398090000|2025-02-01 08:21:30|41.31|41.03|41.31|41.03|41.31|41.03|41.31|41.03|1
1738398110000|2025-02-01 08:21:50|41.32|41.04|41.3|41.02|41.32|41.04|41.3|41.02|3
1738398120000|2025-02-01 08:22:00|41.29|41.01|41.29|41.01|41.3|41.02|41.28|41|5
1738398130000|2025-02-01 08:22:10|41.3|41.02|41.3|41.02|41.3|41.02|41.29|41.01|3
1738398140000|2025-02-01 08:22:20|41.29|41.01|41.3|41.02|41.3|41.02|41.29|41.01|2
1738398150000|2025-02-01 08:22:30|41.31|41.03|41.3|41.02|41.31|41.03|41.3|41.02|4
1738398170000|2025-02-01 08:22:50|41.31|41.03|41.31|41.03|41.31|41.03|41.3|41.02|3
1738398180000|2025-02-01 08:23:00|41.3|41.02|41.31|41.03|41.31|41.03|41.3|41.02|4
1738398190000|2025-02-01 08:23:10|41.3|41.02|41.31|41.03|41.31|41.03|41.3|41.02|4
1738398200000|2025-02-01 08:23:20|41.3|41.02|41.3|41.02|41.3|41.02|41.3|41.02|1
1738398220000|2025-02-01 08:23:40|41.29|41.01|41.29|41.01|41.3|41.02|41.29|41.01|3
1738398240000|2025-02-01 08:24:00|41.28|41|41.26|40.98|41.28|41|41.26|40.98|3
1738398260000|2025-02-01 08:24:20|41.24|40.96|41.25|40.97|41.25|40.97|41.24|40.96|2
1738398270000|2025-02-01 08:24:30|41.24|40.96|41.23|40.95|41.24|40.96|41.22|40.94|4
1738398280000|2025-02-01 08:24:40|41.24|40.96|41.24|40.96|41.24|40.96|41.23|40.95|3
1738398290000|2025-02-01 08:24:50|41.23|40.95|41.22|40.94|41.23|40.95|41.22|40.94|2
1738398300000|2025-02-01 08:25:00|41.21|40.93|41.22|40.94|41.23|40.95|41.21|40.93|3
1738398310000|2025-02-01 08:25:10|41.21|40.93|41.2|40.92|41.23|40.95|41.18|40.9|9
1738398320000|2025-02-01 08:25:20|41.19|40.91|41.2|40.92|41.2|40.92|41.19|40.91|2
1738398330000|2025-02-01 08:25:30|41.19|40.91|41.2|40.92|41.2|40.92|41.19|40.91|2
1738398340000|2025-02-01 08:25:40|41.19|40.91|41.19|40.91|41.2|40.92|41.18|40.9|5
1738398350000|2025-02-01 08:25:50|41.2|40.92|41.19|40.91|41.2|40.92|41.17|40.89|7
1738398360000|2025-02-01 08:26:00|41.18|40.9|41.18|40.9|41.2|40.92|41.18|40.9|6
1738398370000|2025-02-01 08:26:10|41.17|40.89|41.2|40.92|41.2|40.92|41.17|40.89|5
1738398380000|2025-02-01 08:26:20|41.19|40.91|41.19|40.91|41.19|40.91|41.18|40.9|5
1738398390000|2025-02-01 08:26:30|41.18|40.9|41.19|40.91|41.19|40.91|41.18|40.9|2
1738398400000|2025-02-01 08:26:40|41.2|40.92|41.2|40.92|41.2|40.92|41.2|40.92|1
1738398410000|2025-02-01 08:26:50|41.19|40.91|41.2|40.92|41.2|40.92|41.19|40.91|6
1738398420000|2025-02-01 08:27:00|41.21|40.93|41.21|40.93|41.22|40.94|41.2|40.92|5
1738398430000|2025-02-01 08:27:10|41.2|40.92|41.21|40.93|41.22|40.94|41.2|40.92|4
1738398440000|2025-02-01 08:27:20|41.2|40.92|41.2|40.92|41.2|40.92|41.2|40.92|1
1738398460000|2025-02-01 08:27:40|41.22|40.94|41.21|40.93|41.22|40.94|41.21|40.93|6
1738398470000|2025-02-01 08:27:50|41.22|40.94|41.22|40.94|41.23|40.95|41.21|40.93|5
1738398480000|2025-02-01 08:28:00|41.23|40.95|41.23|40.95|41.23|40.95|41.22|40.94|5
1738398490000|2025-02-01 08:28:10|41.22|40.94|41.23|40.95|41.23|40.95|41.22|40.94|4
1738398500000|2025-02-01 08:28:20|41.22|40.94|41.23|40.95|41.23|40.95|41.22|40.94|2
1738398510000|2025-02-01 08:28:30|41.24|40.96|41.25|40.97|41.25|40.97|41.24|40.96|2
1738398520000|2025-02-01 08:28:40|41.24|40.96|41.22|40.94|41.24|40.96|41.22|40.94|5
1738398530000|2025-02-01 08:28:50|41.23|40.95|41.21|40.93|41.23|40.95|41.21|40.93|5
1738398540000|2025-02-01 08:29:00|41.22|40.94|41.24|40.96|41.24|40.96|41.22|40.94|5
1738398550000|2025-02-01 08:29:10|41.23|40.95|41.25|40.97|41.25|40.97|41.23|40.95|3
1738398560000|2025-02-01 08:29:20|41.24|40.96|41.26|40.98|41.26|40.98|41.24|40.96|3
1738398570000|2025-02-01 08:29:30|41.25|40.97|41.27|40.99|41.27|40.99|41.25|40.97|3
1738398580000|2025-02-01 08:29:40|41.26|40.98|41.25|40.97|41.26|40.98|41.24|40.96|6
1738398590000|2025-02-01 08:29:50|41.24|40.96|41.24|40.96|41.24|40.96|41.23|40.95|3
1738398600000|2025-02-01 08:30:00|41.25|40.97|41.23|40.95|41.25|40.97|41.23|40.95|3
1738398610000|2025-02-01 08:30:10|41.22|40.94|41.22|40.94|41.23|40.95|41.22|40.94|3
1738398620000|2025-02-01 08:30:20|41.23|40.95|41.22|40.94|41.23|40.95|41.22|40.94|2
1738398630000|2025-02-01 08:30:30|41.21|40.93|41.22|40.94|41.23|40.95|41.21|40.93|4
1738398650000|2025-02-01 08:30:50|41.21|40.93|41.2|40.92|41.21|40.93|41.2|40.92|2
1738398660000|2025-02-01 08:31:00|41.21|40.93|41.22|40.94|41.22|40.94|41.21|40.93|2
1738398670000|2025-02-01 08:31:10|41.21|40.93|41.22|40.94|41.22|40.94|41.21|40.93|4
1738398680000|2025-02-01 08:31:20|41.21|40.93|41.22|40.94|41.22|40.94|41.21|40.93|4
1738398690000|2025-02-01 08:31:30|41.21|40.93|41.21|40.93|41.22|40.94|41.21|40.93|5
1738398700000|2025-02-01 08:31:40|41.22|40.94|41.22|40.94|41.22|40.94|41.22|40.94|1
1738398710000|2025-02-01 08:31:50|41.21|40.93|41.23|40.95|41.23|40.95|41.21|40.93|5
1738398720000|2025-02-01 08:32:00|41.24|40.96|41.23|40.95|41.24|40.96|41.23|40.95|2
1738398730000|2025-02-01 08:32:10|41.22|40.94|41.2|40.92|41.22|40.94|41.18|40.9|7
1738398740000|2025-02-01 08:32:20|41.19|40.91|41.19|40.91|41.2|40.92|41.19|40.91|3
1738398750000|2025-02-01 08:32:30|41.2|40.92|41.19|40.91|41.2|40.92|41.19|40.91|2
1738398760000|2025-02-01 08:32:40|41.18|40.9|41.18|40.9|41.18|40.9|41.18|40.9|1
1738398770000|2025-02-01 08:32:50|41.19|40.91|41.19|40.91|41.19|40.91|41.19|40.91|1
1738398800000|2025-02-01 08:33:20|41.2|40.92|41.21|40.93|41.21|40.93|41.19|40.91|3
1738398810000|2025-02-01 08:33:30|41.2|40.92|41.2|40.92|41.2|40.92|41.19|40.91|3
1738398820000|2025-02-01 08:33:40|41.19|40.91|41.2|40.92|41.2|40.92|41.19|40.91|4
1738398850000|2025-02-01 08:34:10|41.19|40.91|41.21|40.93|41.21|40.93|41.19|40.91|3
1738398860000|2025-02-01 08:34:20|41.2|40.92|41.21|40.93|41.21|40.93|41.2|40.92|4
1738398870000|2025-02-01 08:34:30|41.2|40.92|41.2|40.92|41.2|40.92|41.2|40.92|1
1738398880000|2025-02-01 08:34:40|41.19|40.91|41.21|40.93|41.21|40.93|41.19|40.91|5
1738398890000|2025-02-01 08:34:50|41.22|40.94|41.23|40.95|41.24|40.96|41.21|40.93|6
1738398900000|2025-02-01 08:35:00|41.22|40.94|41.2|40.92|41.22|40.94|41.2|40.92|8
1738398910000|2025-02-01 08:35:10|41.21|40.93|41.25|40.97|41.26|40.98|41.21|40.93|9
1738398920000|2025-02-01 08:35:20|41.26|40.98|41.26|40.98|41.26|40.98|41.24|40.96|6
1738398930000|2025-02-01 08:35:30|41.27|40.99|41.27|40.99|41.27|40.99|41.27|40.99|1
1738398940000|2025-02-01 08:35:40|41.25|40.97|41.22|40.94|41.25|40.97|41.22|40.94|4
1738398950000|2025-02-01 08:35:50|41.21|40.93|41.21|40.93|41.22|40.94|41.19|40.91|10
1738398960000|2025-02-01 08:36:00|41.22|40.94|41.24|40.96|41.24|40.96|41.22|40.94|3
1738398970000|2025-02-01 08:36:10|41.23|40.95|41.27|40.99|41.27|40.99|41.23|40.95|5
1738398980000|2025-02-01 08:36:20|41.28|41|41.24|40.96|41.28|41|41.24|40.96|5
1738398990000|2025-02-01 08:36:30|41.26|40.98|41.28|41|41.28|41|41.26|40.98|4
1738399000000|2025-02-01 08:36:40|41.27|40.99|41.27|40.99|41.28|41|41.27|40.99|9
1738399010000|2025-02-01 08:36:50|41.28|41|41.29|41.01|41.29|41.01|41.28|41|2
1738399020000|2025-02-01 08:37:00|41.3|41.02|41.29|41.01|41.3|41.02|41.28|41|4
1738399040000|2025-02-01 08:37:20|41.26|40.98|41.26|40.98|41.27|40.99|41.26|40.98|3
1738399050000|2025-02-01 08:37:30|41.27|40.99|41.25|40.97|41.27|40.99|41.25|40.97|9
1738399060000|2025-02-01 08:37:40|41.26|40.98|41.25|40.97|41.26|40.98|41.25|40.97|4
1738399070000|2025-02-01 08:37:50|41.26|40.98|41.25|40.97|41.26|40.98|41.25|40.97|6
1738399080000|2025-02-01 08:38:00|41.26|40.98|41.26|40.98|41.26|40.98|41.24|40.96|5
1738399090000|2025-02-01 08:38:10|41.27|40.99|41.25|40.97|41.27|40.99|41.25|40.97|5
1738399100000|2025-02-01 08:38:20|41.24|40.96|41.25|40.97|41.25|40.97|41.23|40.95|3
1738399110000|2025-02-01 08:38:30|41.24|40.96|41.25|40.97|41.25|40.97|41.24|40.96|8
1738399120000|2025-02-01 08:38:40|41.24|40.96|41.25|40.97|41.25|40.97|41.24|40.96|2
1738399130000|2025-02-01 08:38:50|41.24|40.96|41.23|40.95|41.24|40.96|41.23|40.95|2
1738399140000|2025-02-01 08:39:00|41.22|40.94|41.22|40.94|41.22|40.94|41.21|40.93|3
1738399150000|2025-02-01 08:39:10|41.21|40.93|41.23|40.95|41.23|40.95|41.21|40.93|5
1738399160000|2025-02-01 08:39:20|41.24|40.96|41.23|40.95|41.24|40.96|41.22|40.94|6
1738399180000|2025-02-01 08:39:40|41.24|40.96|41.26|40.98|41.26|40.98|41.23|40.95|7
1738399190000|2025-02-01 08:39:50|41.25|40.97|41.25|40.97|41.25|40.97|41.25|40.97|1
1738399200000|2025-02-01 08:40:00|41.24|40.96|41.23|40.95|41.25|40.97|41.23|40.95|6
1738399210000|2025-02-01 08:40:10|41.22|40.94|41.21|40.93|41.23|40.95|41.21|40.93|6
1738399240000|2025-02-01 08:40:40|41.22|40.94|41.22|40.94|41.23|40.95|41.22|40.94|3
1738399260000|2025-02-01 08:41:00|41.23|40.95|41.25|40.97|41.25|40.97|41.23|40.95|3
1738399270000|2025-02-01 08:41:10|41.24|40.96|41.25|40.97|41.25|40.97|41.24|40.96|2
1738399280000|2025-02-01 08:41:20|41.26|40.98|41.26|40.98|41.26|40.98|41.26|40.98|1
1738399290000|2025-02-01 08:41:30|41.27|40.99|41.27|40.99|41.27|40.99|41.26|40.98|3
1738399300000|2025-02-01 08:41:40|41.28|41|41.29|41.01|41.29|41.01|41.28|41|2
1738399310000|2025-02-01 08:41:50|41.3|41.02|41.29|41.01|41.3|41.02|41.29|41.01|4
1738399320000|2025-02-01 08:42:00|41.28|41|41.3|41.02|41.3|41.02|41.28|41|4
1738399330000|2025-02-01 08:42:10|41.31|41.03|41.3|41.02|41.31|41.03|41.3|41.02|2
1738399340000|2025-02-01 08:42:20|41.31|41.03|41.32|41.04|41.32|41.04|41.3|41.02|4
1738399350000|2025-02-01 08:42:30|41.31|41.03|41.32|41.04|41.33|41.05|41.31|41.03|4
1738399360000|2025-02-01 08:42:40|41.33|41.05|41.33|41.05|41.33|41.05|41.32|41.04|5
1738399370000|2025-02-01 08:42:50|41.32|41.04|41.31|41.03|41.32|41.04|41.31|41.03|4
1738399380000|2025-02-01 08:43:00|41.3|41.02|41.3|41.02|41.3|41.02|41.3|41.02|1
1738399390000|2025-02-01 08:43:10|41.29|41.01|41.3|41.02|41.31|41.03|41.29|41.01|4
1738399400000|2025-02-01 08:43:20|41.29|41.01|41.28|41|41.29|41.01|41.28|41|2
1738399410000|2025-02-01 08:43:30|41.29|41.01|41.29|41.01|41.29|41.01|41.28|41|3
1738399430000|2025-02-01 08:43:50|41.3|41.02|41.31|41.03|41.31|41.03|41.3|41.02|2
1738399440000|2025-02-01 08:44:00|41.3|41.02|41.31|41.03|41.31|41.03|41.3|41.02|2
1738399450000|2025-02-01 08:44:10|41.32|41.04|41.32|41.04|41.33|41.05|41.31|41.03|7
1738399460000|2025-02-01 08:44:20|41.33|41.05|41.32|41.04|41.33|41.05|41.32|41.04|4
1738399470000|2025-02-01 08:44:30|41.33|41.05|41.3|41.02|41.33|41.05|41.3|41.02|4
1738399480000|2025-02-01 08:44:40|41.31|41.03|41.29|41.01|41.31|41.03|41.29|41.01|3
1738399490000|2025-02-01 08:44:50|41.3|41.02|41.29|41.01|41.3|41.02|41.29|41.01|2
1738399500000|2025-02-01 08:45:00|41.3|41.02|41.3|41.02|41.31|41.03|41.3|41.02|7
1738399510000|2025-02-01 08:45:10|41.31|41.03|41.31|41.03|41.31|41.03|41.31|41.03|1
1738399520000|2025-02-01 08:45:20|41.32|41.04|41.32|41.04|41.32|41.04|41.31|41.03|3
1738399530000|2025-02-01 08:45:30|41.31|41.03|41.31|41.03|41.32|41.04|41.31|41.03|5
1738399540000|2025-02-01 08:45:40|41.3|41.02|41.3|41.02|41.3|41.02|41.3|41.02|1
1738399550000|2025-02-01 08:45:50|41.31|41.03|41.29|41.01|41.31|41.03|41.29|41.01|3
1738399560000|2025-02-01 08:46:00|41.28|41|41.27|40.99|41.28|41|41.27|40.99|4
1738399570000|2025-02-01 08:46:10|41.26|40.98|41.26|40.98|41.27|40.99|41.25|40.97|4
1738399580000|2025-02-01 08:46:20|41.25|40.97|41.26|40.98|41.26|40.98|41.25|40.97|2
1738399590000|2025-02-01 08:46:30|41.25|40.97|41.25|40.97|41.26|40.98|41.25|40.97|3
1738399600000|2025-02-01 08:46:40|41.24|40.96|41.25|40.97|41.25|40.97|41.24|40.96|2
1738399620000|2025-02-01 08:47:00|41.26|40.98|41.26|40.98|41.26|40.98|41.26|40.98|1
1738399640000|2025-02-01 08:47:20|41.25|40.97|41.26|40.98|41.26|40.98|41.25|40.97|4
1738399650000|2025-02-01 08:47:30|41.25|40.97|41.26|40.98|41.26|40.98|41.25|40.97|2
1738399660000|2025-02-01 08:47:40|41.27|40.99|41.26|40.98|41.28|41|41.26|40.98|4
1738399670000|2025-02-01 08:47:50|41.27|40.99|41.27|40.99|41.27|40.99|41.26|40.98|5
1738399680000|2025-02-01 08:48:00|41.26|40.98|41.27|40.99|41.29|41.01|41.26|40.98|7
1738399690000|2025-02-01 08:48:10|41.28|41|41.3|41.02|41.3|41.02|41.28|41|3
1738399710000|2025-02-01 08:48:30|41.29|41.01|41.28|41|41.29|41.01|41.27|40.99|4
1738399720000|2025-02-01 08:48:40|41.27|40.99|41.28|41|41.28|41|41.27|40.99|2
1738399740000|2025-02-01 08:49:00|41.27|40.99|41.27|40.99|41.29|41.01|41.27|40.99|5
1738399780000|2025-02-01 08:49:40|41.28|41|41.27|40.99|41.28|41|41.27|40.99|2
1738399790000|2025-02-01 08:49:50|41.28|41|41.27|40.99|41.28|41|41.27|40.99|2
1738399820000|2025-02-01 08:50:20|41.26|40.98|41.27|40.99|41.27|40.99|41.26|40.98|2
1738399830000|2025-02-01 08:50:30|41.28|41|41.29|41.01|41.29|41.01|41.28|41|4
1738399840000|2025-02-01 08:50:40|41.3|41.02|41.3|41.02|41.3|41.02|41.29|41.01|3
1738399850000|2025-02-01 08:50:50|41.29|41.01|41.31|41.03|41.31|41.03|41.29|41.01|7
1738399860000|2025-02-01 08:51:00|41.3|41.02|41.28|41|41.31|41.03|41.28|41|7
1738399870000|2025-02-01 08:51:10|41.29|41.01|41.29|41.01|41.3|41.02|41.29|41.01|3
1738399880000|2025-02-01 08:51:20|41.28|41|41.28|41|41.29|41.01|41.28|41|3
1738399890000|2025-02-01 08:51:30|41.29|41.01|41.29|41.01|41.29|41.01|41.28|41|3
1738399900000|2025-02-01 08:51:40|41.28|41|41.29|41.01|41.29|41.01|41.28|41|4
1738399910000|2025-02-01 08:51:50|41.28|41|41.3|41.02|41.3|41.02|41.28|41|2
1738399920000|2025-02-01 08:52:00|41.31|41.03|41.3|41.02|41.31|41.03|41.3|41.02|2
1738399930000|2025-02-01 08:52:10|41.29|41.01|41.3|41.02|41.3|41.02|41.29|41.01|4
1738399940000|2025-02-01 08:52:20|41.29|41.01|41.29|41.01|41.29|41.01|41.29|41.01|1
1738399950000|2025-02-01 08:52:30|41.28|41|41.24|40.96|41.28|41|41.24|40.96|3
1738399960000|2025-02-01 08:52:40|41.25|40.97|41.26|40.98|41.27|40.99|41.25|40.97|4
1738399980000|2025-02-01 08:53:00|41.27|40.99|41.28|41|41.28|41|41.27|40.99|4
1738399990000|2025-02-01 08:53:10|41.27|40.99|41.28|41|41.28|41|41.27|40.99|2
1738400000000|2025-02-01 08:53:20|41.29|41.01|41.3|41.02|41.3|41.02|41.29|41.01|2
1738400020000|2025-02-01 08:53:40|41.29|41.01|41.3|41.02|41.3|41.02|41.29|41.01|2
1738400030000|2025-02-01 08:53:50|41.29|41.01|41.3|41.02|41.3|41.02|41.29|41.01|4
1738400040000|2025-02-01 08:54:00|41.31|41.03|41.34|41.06|41.35|41.07|41.31|41.03|5
1738400050000|2025-02-01 08:54:10|41.35|41.07|41.34|41.06|41.35|41.07|41.34|41.06|2
1738400060000|2025-02-01 08:54:20|41.33|41.05|41.32|41.04|41.33|41.05|41.32|41.04|2
1738400070000|2025-02-01 08:54:30|41.3|41.02|41.31|41.03|41.31|41.03|41.3|41.02|4
1738400080000|2025-02-01 08:54:40|41.3|41.02|41.3|41.02|41.31|41.03|41.3|41.02|3
1738400090000|2025-02-01 08:54:50|41.31|41.03|41.31|41.03|41.32|41.04|41.31|41.03|5
1738400100000|2025-02-01 08:55:00|41.32|41.04|41.31|41.03|41.32|41.04|41.31|41.03|2
1738400110000|2025-02-01 08:55:10|41.32|41.04|41.32|41.04|41.32|41.04|41.31|41.03|7
1738400120000|2025-02-01 08:55:20|41.33|41.05|41.33|41.05|41.33|41.05|41.33|41.05|1
1738400130000|2025-02-01 08:55:30|41.32|41.04|41.32|41.04|41.32|41.04|41.31|41.03|3
1738400140000|2025-02-01 08:55:40|41.33|41.05|41.32|41.04|41.33|41.05|41.32|41.04|4
1738400150000|2025-02-01 08:55:50|41.31|41.03|41.3|41.02|41.31|41.03|41.3|41.02|2
1738400160000|2025-02-01 08:56:00|41.31|41.03|41.3|41.02|41.31|41.03|41.3|41.02|4
1738400170000|2025-02-01 08:56:10|41.31|41.03|41.32|41.04|41.32|41.04|41.3|41.02|6
1738400180000|2025-02-01 08:56:20|41.31|41.03|41.31|41.03|41.32|41.04|41.31|41.03|3
1738400200000|2025-02-01 08:56:40|41.32|41.04|41.33|41.05|41.33|41.05|41.32|41.04|2
1738400210000|2025-02-01 08:56:50|41.34|41.06|41.35|41.07|41.35|41.07|41.34|41.06|2
1738400230000|2025-02-01 08:57:10|41.34|41.06|41.34|41.06|41.35|41.07|41.34|41.06|5
1738400250000|2025-02-01 08:57:30|41.35|41.07|41.35|41.07|41.35|41.07|41.35|41.07|1
1738400260000|2025-02-01 08:57:40|41.34|41.06|41.34|41.06|41.35|41.07|41.34|41.06|5
1738400280000|2025-02-01 08:58:00|41.35|41.07|41.34|41.06|41.35|41.07|41.34|41.06|4
1738400290000|2025-02-01 08:58:10|41.35|41.07|41.36|41.08|41.36|41.08|41.35|41.07|2
1738400310000|2025-02-01 08:58:30|41.37|41.09|41.37|41.09|41.37|41.09|41.37|41.09|1
1738400330000|2025-02-01 08:58:50|41.36|41.08|41.36|41.08|41.36|41.08|41.35|41.07|5
1738400340000|2025-02-01 08:59:00|41.35|41.07|41.35|41.07|41.36|41.08|41.35|41.07|3
1738400350000|2025-02-01 08:59:10|41.36|41.08|41.34|41.06|41.36|41.08|41.34|41.06|3
1738400360000|2025-02-01 08:59:20|41.35|41.07|41.35|41.07|41.35|41.07|41.34|41.06|5
1738400370000|2025-02-01 08:59:30|41.34|41.06|41.34|41.06|41.35|41.07|41.34|41.06|5
1738400380000|2025-02-01 08:59:40|41.35|41.07|41.35|41.07|41.35|41.07|41.34|41.06|5
1738400400000|2025-02-01 09:00:00|41.34|41.06|41.34|41.06|41.35|41.07|41.34|41.06|3
1738400410000|2025-02-01 09:00:10|41.33|41.05|41.32|41.04|41.33|41.05|41.32|41.04|4
1738400420000|2025-02-01 09:00:20|41.33|41.05|41.33|41.05|41.33|41.05|41.32|41.04|3
1738400430000|2025-02-01 09:00:30|41.32|41.04|41.31|41.03|41.32|41.04|41.31|41.03|2
1738400440000|2025-02-01 09:00:40|41.3|41.02|41.3|41.02|41.3|41.02|41.3|41.02|1
1738400460000|2025-02-01 09:01:00|41.29|41.01|41.28|41|41.29|41.01|41.28|41|2
1738400470000|2025-02-01 09:01:10|41.29|41.01|41.3|41.02|41.31|41.03|41.29|41.01|4
1738400480000|2025-02-01 09:01:20|41.29|41.01|41.3|41.02|41.3|41.02|41.29|41.01|2
1738400490000|2025-02-01 09:01:30|41.29|41.01|41.28|41|41.29|41.01|41.28|41|4
1738400500000|2025-02-01 09:01:40|41.29|41.01|41.29|41.01|41.29|41.01|41.28|41|5
1738400510000|2025-02-01 09:01:50|41.28|41|41.28|41|41.29|41.01|41.28|41|3
1738400520000|2025-02-01 09:02:00|41.29|41.01|41.28|41|41.29|41.01|41.28|41|2
1738400530000|2025-02-01 09:02:10|41.29|41.01|41.27|40.99|41.29|41.01|41.27|40.99|5
1738400540000|2025-02-01 09:02:20|41.26|40.98|41.26|40.98|41.27|40.99|41.25|40.97|5
1738400550000|2025-02-01 09:02:30|41.27|40.99|41.27|40.99|41.27|40.99|41.26|40.98|3
1738400560000|2025-02-01 09:02:40|41.26|40.98|41.26|40.98|41.27|40.99|41.25|40.97|4
1738400570000|2025-02-01 09:02:50|41.27|40.99|41.26|40.98|41.27|40.99|41.26|40.98|4
1738400580000|2025-02-01 09:03:00|41.27|40.99|41.27|40.99|41.28|41|41.27|40.99|7
1738400590000|2025-02-01 09:03:10|41.28|41|41.29|41.01|41.29|41.01|41.27|40.99|4
1738400600000|2025-02-01 09:03:20|41.28|41|41.29|41.01|41.29|41.01|41.28|41|2
1738400610000|2025-02-01 09:03:30|41.28|41|41.28|41|41.28|41|41.27|40.99|3
1738400620000|2025-02-01 09:03:40|41.29|41.01|41.28|41|41.29|41.01|41.28|41|2
1738400630000|2025-02-01 09:03:50|41.27|40.99|41.27|40.99|41.28|41|41.26|40.98|7
1738400660000|2025-02-01 09:04:20|41.28|41|41.29|41.01|41.29|41.01|41.28|41|2
1738400670000|2025-02-01 09:04:30|41.28|41|41.29|41.01|41.29|41.01|41.28|41|2
1738400680000|2025-02-01 09:04:40|41.28|41|41.29|41.01|41.3|41.02|41.28|41|6
1738400690000|2025-02-01 09:04:50|41.3|41.02|41.28|41|41.3|41.02|41.28|41|7
1738400700000|2025-02-01 09:05:00|41.27|40.99|41.26|40.98|41.28|41|41.25|40.97|8
1738400710000|2025-02-01 09:05:10|41.25|40.97|41.26|40.98|41.26|40.98|41.25|40.97|2
1738400720000|2025-02-01 09:05:20|41.27|40.99|41.3|41.02|41.3|41.02|41.26|40.98|10
1738400730000|2025-02-01 09:05:30|41.29|41.01|41.32|41.04|41.32|41.04|41.29|41.01|6
1738400740000|2025-02-01 09:05:40|41.31|41.03|41.34|41.06|41.34|41.06|41.31|41.03|4
1738400750000|2025-02-01 09:05:50|41.33|41.05|41.34|41.06|41.35|41.07|41.33|41.05|6
1738400760000|2025-02-01 09:06:00|41.35|41.07|41.34|41.06|41.35|41.07|41.33|41.05|6
1738400770000|2025-02-01 09:06:10|41.33|41.05|41.34|41.06|41.35|41.07|41.33|41.05|4
1738400780000|2025-02-01 09:06:20|41.35|41.07|41.35|41.07|41.35|41.07|41.35|41.07|1
1738400790000|2025-02-01 09:06:30|41.34|41.06|41.34|41.06|41.35|41.07|41.33|41.05|5
1738400800000|2025-02-01 09:06:40|41.33|41.05|41.33|41.05|41.33|41.05|41.33|41.05|1
1738400810000|2025-02-01 09:06:50|41.34|41.06|41.34|41.06|41.34|41.06|41.34|41.06|1
1738400820000|2025-02-01 09:07:00|41.35|41.07|41.36|41.08|41.36|41.08|41.35|41.07|2
1738400830000|2025-02-01 09:07:10|41.35|41.07|41.37|41.09|41.37|41.09|41.35|41.07|3
1738400850000|2025-02-01 09:07:30|41.38|41.1|41.39|41.11|41.39|41.11|41.38|41.1|4
1738400860000|2025-02-01 09:07:40|41.38|41.1|41.38|41.1|41.38|41.1|41.38|41.1|1
1738400870000|2025-02-01 09:07:50|41.37|41.09|41.36|41.08|41.37|41.09|41.36|41.08|2
1738400880000|2025-02-01 09:08:00|41.37|41.09|41.36|41.08|41.37|41.09|41.36|41.08|2
1738400890000|2025-02-01 09:08:10|41.37|41.09|41.37|41.09|41.37|41.09|41.36|41.08|3
1738400910000|2025-02-01 09:08:30|41.38|41.1|41.37|41.09|41.38|41.1|41.37|41.09|2
1738400920000|2025-02-01 09:08:40|41.36|41.08|41.35|41.07|41.37|41.09|41.35|41.07|4
1738400930000|2025-02-01 09:08:50|41.34|41.06|41.34|41.06|41.35|41.07|41.34|41.06|3
1738400940000|2025-02-01 09:09:00|41.33|41.05|41.33|41.05|41.33|41.05|41.32|41.04|5
1738400950000|2025-02-01 09:09:10|41.32|41.04|41.34|41.06|41.34|41.06|41.32|41.04|5
1738400960000|2025-02-01 09:09:20|41.33|41.05|41.33|41.05|41.34|41.06|41.33|41.05|3
1738400970000|2025-02-01 09:09:30|41.34|41.06|41.33|41.05|41.34|41.06|41.33|41.05|2
1738400980000|2025-02-01 09:09:40|41.32|41.04|41.31|41.03|41.32|41.04|41.31|41.03|2
1738400990000|2025-02-01 09:09:50|41.3|41.02|41.3|41.02|41.3|41.02|41.3|41.02|1
1738401000000|2025-02-01 09:10:00|41.31|41.03|41.3|41.02|41.31|41.03|41.3|41.02|2
1738401010000|2025-02-01 09:10:10|41.31|41.03|41.31|41.03|41.31|41.03|41.31|41.03|1
1738401020000|2025-02-01 09:10:20|41.3|41.02|41.31|41.03|41.31|41.03|41.3|41.02|4
1738401040000|2025-02-01 09:10:40|41.32|41.04|41.32|41.04|41.32|41.04|41.31|41.03|3
1738401070000|2025-02-01 09:11:10|41.31|41.03|41.32|41.04|41.32|41.04|41.31|41.03|4
1738401110000|2025-02-01 09:11:50|41.3|41.02|41.3|41.02|41.31|41.03|41.3|41.02|3
1738401120000|2025-02-01 09:12:00|41.31|41.03|41.31|41.03|41.31|41.03|41.3|41.02|3
1738401130000|2025-02-01 09:12:10|41.3|41.02|41.3|41.02|41.3|41.02|41.3|41.02|1
1738401140000|2025-02-01 09:12:20|41.29|41.01|41.29|41.01|41.29|41.01|41.29|41.01|1
1738401150000|2025-02-01 09:12:30|41.28|41|41.28|41|41.28|41|41.28|41|1
1738401160000|2025-02-01 09:12:40|41.27|40.99|41.24|40.96|41.27|40.99|41.24|40.96|4
1738401170000|2025-02-01 09:12:50|41.23|40.95|41.22|40.94|41.23|40.95|41.22|40.94|4
1738401180000|2025-02-01 09:13:00|41.23|40.95|41.23|40.95|41.24|40.96|41.21|40.93|7
1738401190000|2025-02-01 09:13:10|41.22|40.94|41.24|40.96|41.24|40.96|41.22|40.94|4
1738401200000|2025-02-01 09:13:20|41.23|40.95|41.23|40.95|41.23|40.95|41.23|40.95|1
1738401210000|2025-02-01 09:13:30|41.24|40.96|41.23|40.95|41.24|40.96|41.23|40.95|2
1738401220000|2025-02-01 09:13:40|41.22|40.94|41.22|40.94|41.23|40.95|41.22|40.94|3
1738401230000|2025-02-01 09:13:50|41.23|40.95|41.22|40.94|41.23|40.95|41.22|40.94|2
1738401280000|2025-02-01 09:14:40|41.21|40.93|41.21|40.93|41.21|40.93|41.21|40.93|1
1738401310000|2025-02-01 09:15:10|41.2|40.92|41.2|40.92|41.2|40.92|41.2|40.92|1
1738401320000|2025-02-01 09:15:20|41.19|40.91|41.21|40.93|41.21|40.93|41.19|40.91|5
1738401340000|2025-02-01 09:15:40|41.22|40.94|41.22|40.94|41.24|40.96|41.22|40.94|5
1738401350000|2025-02-01 09:15:50|41.21|40.93|41.23|40.95|41.24|40.96|41.21|40.93|6
1738401360000|2025-02-01 09:16:00|41.24|40.96|41.23|40.95|41.24|40.96|41.23|40.95|4
1738401370000|2025-02-01 09:16:10|41.24|40.96|41.24|40.96|41.25|40.97|41.24|40.96|5
1738401380000|2025-02-01 09:16:20|41.25|40.97|41.26|40.98|41.26|40.98|41.25|40.97|2
1738401390000|2025-02-01 09:16:30|41.25|40.97|41.25|40.97|41.26|40.98|41.25|40.97|3
1738401400000|2025-02-01 09:16:40|41.26|40.98|41.25|40.97|41.26|40.98|41.25|40.97|2
1738401410000|2025-02-01 09:16:50|41.26|40.98|41.25|40.97|41.26|40.98|41.25|40.97|4
1738401430000|2025-02-01 09:17:10|41.26|40.98|41.28|41|41.28|41|41.26|40.98|3
1738401440000|2025-02-01 09:17:20|41.29|41.01|41.28|41|41.29|41.01|41.28|41|2
1738401450000|2025-02-01 09:17:30|41.27|40.99|41.27|40.99|41.27|40.99|41.27|40.99|1
1738401460000|2025-02-01 09:17:40|41.26|40.98|41.23|40.95|41.26|40.98|41.23|40.95|4
1738401470000|2025-02-01 09:17:50|41.22|40.94|41.22|40.94|41.23|40.95|41.22|40.94|3
1738401480000|2025-02-01 09:18:00|41.2|40.92|41.21|40.93|41.22|40.94|41.2|40.92|4
1738401510000|2025-02-01 09:18:30|41.22|40.94|41.21|40.93|41.22|40.94|41.21|40.93|6
1738401520000|2025-02-01 09:18:40|41.2|40.92|41.19|40.91|41.21|40.93|41.19|40.91|6
1738401530000|2025-02-01 09:18:50|41.21|40.93|41.22|40.94|41.22|40.94|41.2|40.92|8
1738401540000|2025-02-01 09:19:00|41.21|40.93|41.22|40.94|41.23|40.95|41.21|40.93|4
1738401550000|2025-02-01 09:19:10|41.23|40.95|41.23|40.95|41.23|40.95|41.22|40.94|5
1738401560000|2025-02-01 09:19:20|41.22|40.94|41.22|40.94|41.23|40.95|41.21|40.93|7
1738401570000|2025-02-01 09:19:30|41.21|40.93|41.2|40.92|41.21|40.93|41.2|40.92|2
1738401580000|2025-02-01 09:19:40|41.21|40.93|41.2|40.92|41.21|40.93|41.19|40.91|4
1738401590000|2025-02-01 09:19:50|41.19|40.91|41.19|40.91|41.21|40.93|41.19|40.91|6
1738401600000|2025-02-01 09:20:00|41.21|40.93|41.21|40.93|41.22|40.94|41.19|40.91|9
1738401610000|2025-02-01 09:20:10|41.22|40.94|41.23|40.95|41.23|40.95|41.21|40.93|6
1738401620000|2025-02-01 09:20:20|41.24|40.96|41.22|40.94|41.24|40.96|41.22|40.94|5
1738401640000|2025-02-01 09:20:40|41.23|40.95|41.22|40.94|41.23|40.95|41.22|40.94|2
1738401650000|2025-02-01 09:20:50|41.23|40.95|41.23|40.95|41.24|40.96|41.23|40.95|7
1738401660000|2025-02-01 09:21:00|41.24|40.96|41.21|40.93|41.24|40.96|41.2|40.92|6
1738401670000|2025-02-01 09:21:10|41.22|40.94|41.21|40.93|41.22|40.94|41.21|40.93|2
1738401700000|2025-02-01 09:21:40|41.2|40.92|41.21|40.93|41.22|40.94|41.2|40.92|8
1738401710000|2025-02-01 09:21:50|41.22|40.94|41.22|40.94|41.22|40.94|41.21|40.93|5
1738401720000|2025-02-01 09:22:00|41.23|40.95|41.23|40.95|41.24|40.96|41.22|40.94|5
1738401730000|2025-02-01 09:22:10|41.24|40.96|41.24|40.96|41.25|40.97|41.23|40.95|9
1738401740000|2025-02-01 09:22:20|41.23|40.95|41.23|40.95|41.23|40.95|41.23|40.95|1
1738401750000|2025-02-01 09:22:30|41.22|40.94|41.23|40.95|41.24|40.96|41.22|40.94|6
1738401760000|2025-02-01 09:22:40|41.22|40.94|41.23|40.95|41.24|40.96|41.22|40.94|4
1738401770000|2025-02-01 09:22:50|41.24|40.96|41.24|40.96|41.25|40.97|41.24|40.96|5
1738401780000|2025-02-01 09:23:00|41.25|40.97|41.24|40.96|41.25|40.97|41.24|40.96|8
1738401790000|2025-02-01 09:23:10|41.25|40.97|41.27|40.99|41.27|40.99|41.25|40.97|5
1738401800000|2025-02-01 09:23:20|41.26|40.98|41.27|40.99|41.27|40.99|41.26|40.98|2
1738401810000|2025-02-01 09:23:30|41.28|41|41.27|40.99|41.28|41|41.27|40.99|4
1738401820000|2025-02-01 09:23:40|41.28|41|41.29|41.01|41.29|41.01|41.27|40.99|8
1738401830000|2025-02-01 09:23:50|41.3|41.02|41.3|41.02|41.31|41.03|41.3|41.02|3
1738401840000|2025-02-01 09:24:00|41.29|41.01|41.3|41.02|41.3|41.02|41.29|41.01|2
1738401850000|2025-02-01 09:24:10|41.29|41.01|41.29|41.01|41.3|41.02|41.29|41.01|5
1738401860000|2025-02-01 09:24:20|41.28|41|41.27|40.99|41.28|41|41.26|40.98|4
1738401870000|2025-02-01 09:24:30|41.26|40.98|41.26|40.98|41.27|40.99|41.25|40.97|9
1738401880000|2025-02-01 09:24:40|41.25|40.97|41.26|40.98|41.27|40.99|41.25|40.97|3
1738401900000|2025-02-01 09:25:00|41.27|40.99|41.26|40.98|41.27|40.99|41.26|40.98|6
1738401910000|2025-02-01 09:25:10|41.27|40.99|41.27|40.99|41.27|40.99|41.26|40.98|3
1738401920000|2025-02-01 09:25:20|41.26|40.98|41.25|40.97|41.27|40.99|41.25|40.97|5
1738401930000|2025-02-01 09:25:30|41.24|40.96|41.24|40.96|41.26|40.98|41.24|40.96|9
1738401940000|2025-02-01 09:25:40|41.25|40.97|41.25|40.97|41.26|40.98|41.24|40.96|11
1738401950000|2025-02-01 09:25:50|41.24|40.96|41.25|40.97|41.25|40.97|41.24|40.96|2
1738401960000|2025-02-01 09:26:00|41.26|40.98|41.24|40.96|41.26|40.98|41.23|40.95|5
1738401970000|2025-02-01 09:26:10|41.25|40.97|41.23|40.95|41.25|40.97|41.23|40.95|7
1738401980000|2025-02-01 09:26:20|41.22|40.94|41.22|40.94|41.22|40.94|41.22|40.94|1
1738401990000|2025-02-01 09:26:30|41.23|40.95|41.21|40.93|41.23|40.95|41.21|40.93|3
1738402000000|2025-02-01 09:26:40|41.2|40.92|41.2|40.92|41.2|40.92|41.19|40.91|3
1738402010000|2025-02-01 09:26:50|41.21|40.93|41.21|40.93|41.21|40.93|41.21|40.93|1
1738402020000|2025-02-01 09:27:00|41.2|40.92|41.19|40.91|41.21|40.93|41.19|40.91|7
1738402030000|2025-02-01 09:27:10|41.18|40.9|41.18|40.9|41.19|40.91|41.18|40.9|5
1738402040000|2025-02-01 09:27:20|41.19|40.91|41.18|40.9|41.19|40.91|41.18|40.9|2
1738402050000|2025-02-01 09:27:30|41.19|40.91|41.18|40.9|41.19|40.91|41.18|40.9|4
1738402120000|2025-02-01 09:28:40|41.16|40.88|41.16|40.88|41.16|40.88|41.16|40.88|1
1738402130000|2025-02-01 09:28:50|41.15|40.87|41.16|40.88|41.16|40.88|41.13|40.85|9
1738402140000|2025-02-01 09:29:00|41.17|40.89|41.17|40.89|41.17|40.89|41.16|40.88|3
1738402160000|2025-02-01 09:29:20|41.18|40.9|41.18|40.9|41.18|40.9|41.18|40.9|1
1738402170000|2025-02-01 09:29:30|41.19|40.91|41.19|40.91|41.19|40.91|41.18|40.9|3
1738402190000|2025-02-01 09:29:50|41.2|40.92|41.2|40.92|41.2|40.92|41.2|40.92|1
1738402200000|2025-02-01 09:30:00|41.23|40.95|41.24|40.96|41.24|40.96|41.23|40.95|2
1738402210000|2025-02-01 09:30:10|41.23|40.95|41.23|40.95|41.23|40.95|41.22|40.94|7
1738402220000|2025-02-01 09:30:20|41.22|40.94|41.21|40.93|41.23|40.95|41.21|40.93|5
1738402230000|2025-02-01 09:30:30|41.22|40.94|41.15|40.87|41.22|40.94|41.15|40.87|8
1738402240000|2025-02-01 09:30:40|41.14|40.86|41.14|40.86|41.15|40.87|41.14|40.86|3
1738402250000|2025-02-01 09:30:50|41.15|40.87|41.12|40.84|41.15|40.87|41.12|40.84|4
1738402260000|2025-02-01 09:31:00|41.11|40.83|41.11|40.83|41.11|40.83|41.09|40.81|7
1738402270000|2025-02-01 09:31:10|41.12|40.84|41.11|40.83|41.13|40.85|41.11|40.83|6
1738402300000|2025-02-01 09:31:40|41.12|40.84|41.14|40.86|41.14|40.86|41.12|40.84|3
1738402310000|2025-02-01 09:31:50|41.15|40.87|41.13|40.85|41.15|40.87|41.13|40.85|3
1738402320000|2025-02-01 09:32:00|41.14|40.86|41.11|40.83|41.14|40.86|41.1|40.82|6
1738402330000|2025-02-01 09:32:10|41.12|40.84|41.11|40.83|41.12|40.84|41.1|40.82|6
1738402340000|2025-02-01 09:32:20|41.12|40.84|41.11|40.83|41.12|40.84|41.11|40.83|2
1738402350000|2025-02-01 09:32:30|41.1|40.82|41.09|40.81|41.11|40.83|41.09|40.81|6
1738402360000|2025-02-01 09:32:40|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|2
1738402370000|2025-02-01 09:32:50|41.1|40.82|41.07|40.79|41.1|40.82|41.07|40.79|5
1738402380000|2025-02-01 09:33:00|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|6
1738402390000|2025-02-01 09:33:10|41.06|40.78|41.06|40.78|41.07|40.79|41.05|40.77|5
1738402400000|2025-02-01 09:33:20|41.05|40.77|41.05|40.77|41.05|40.77|41.04|40.76|3
1738402410000|2025-02-01 09:33:30|41.04|40.76|41.04|40.76|41.04|40.76|41.02|40.74|4
1738402420000|2025-02-01 09:33:40|41.05|40.77|41.05|40.77|41.05|40.77|41.04|40.76|3
1738402430000|2025-02-01 09:33:50|41.06|40.78|41.06|40.78|41.06|40.78|41.04|40.76|5
1738402440000|2025-02-01 09:34:00|41.05|40.77|41.07|40.79|41.07|40.79|41.05|40.77|3
1738402450000|2025-02-01 09:34:10|41.06|40.78|41.06|40.78|41.07|40.79|41.06|40.78|5
1738402460000|2025-02-01 09:34:20|41.05|40.77|41.08|40.8|41.09|40.81|41.05|40.77|5
1738402470000|2025-02-01 09:34:30|41.07|40.79|41.06|40.78|41.07|40.79|41.06|40.78|4
1738402480000|2025-02-01 09:34:40|41.05|40.77|41.09|40.81|41.1|40.82|41.05|40.77|7
1738402490000|2025-02-01 09:34:50|41.08|40.8|41.08|40.8|41.09|40.81|41.08|40.8|5
1738402500000|2025-02-01 09:35:00|41.09|40.81|41.02|40.74|41.11|40.83|41.02|40.74|11
1738402510000|2025-02-01 09:35:10|41.03|40.75|41.01|40.73|41.03|40.75|41|40.72|6
1738402520000|2025-02-01 09:35:20|41|40.72|41|40.72|41.01|40.73|41|40.72|7
1738402530000|2025-02-01 09:35:30|40.99|40.71|41.02|40.74|41.03|40.75|40.99|40.71|6
1738402540000|2025-02-01 09:35:40|41.03|40.75|41.02|40.74|41.03|40.75|41.02|40.74|4
1738402550000|2025-02-01 09:35:50|41.03|40.75|41|40.72|41.03|40.75|41|40.72|3
1738402560000|2025-02-01 09:36:00|40.99|40.71|41.01|40.73|41.01|40.73|40.99|40.71|7
1738402570000|2025-02-01 09:36:10|41.02|40.74|41.01|40.73|41.02|40.74|41.01|40.73|2
1738402580000|2025-02-01 09:36:20|41|40.72|41.01|40.73|41.01|40.73|41|40.72|2
1738402590000|2025-02-01 09:36:30|41|40.72|40.99|40.71|41.01|40.73|40.99|40.71|4
1738402600000|2025-02-01 09:36:40|41|40.72|41|40.72|41.01|40.73|40.99|40.71|6
1738402610000|2025-02-01 09:36:50|40.99|40.71|40.86|40.58|41.01|40.73|40.86|40.58|15
1738402620000|2025-02-01 09:37:00|40.84|40.56|40.86|40.58|40.87|40.59|40.82|40.54|10
1738402630000|2025-02-01 09:37:10|40.87|40.59|40.9|40.62|40.9|40.62|40.87|40.59|6
1738402640000|2025-02-01 09:37:20|40.92|40.64|40.92|40.64|40.93|40.65|40.91|40.63|6
1738402650000|2025-02-01 09:37:30|40.91|40.63|40.91|40.63|40.92|40.64|40.91|40.63|5
1738402660000|2025-02-01 09:37:40|40.92|40.64|40.9|40.62|40.92|40.64|40.9|40.62|7
1738402670000|2025-02-01 09:37:50|40.91|40.63|40.9|40.62|40.91|40.63|40.89|40.61|8
1738402680000|2025-02-01 09:38:00|40.89|40.61|40.89|40.61|40.91|40.63|40.88|40.6|8
1738402690000|2025-02-01 09:38:10|40.88|40.6|40.89|40.61|40.89|40.61|40.88|40.6|8
1738402700000|2025-02-01 09:38:20|40.88|40.6|40.89|40.61|40.9|40.62|40.88|40.6|6
1738402710000|2025-02-01 09:38:30|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738402730000|2025-02-01 09:38:50|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|6
1738402740000|2025-02-01 09:39:00|40.89|40.61|40.91|40.63|40.92|40.64|40.89|40.61|10
1738402750000|2025-02-01 09:39:10|40.92|40.64|40.93|40.65|40.93|40.65|40.91|40.63|6
1738402760000|2025-02-01 09:39:20|40.92|40.64|40.88|40.6|40.92|40.64|40.88|40.6|7
1738402770000|2025-02-01 09:39:30|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|4
1738402790000|2025-02-01 09:39:50|40.87|40.59|40.88|40.6|40.88|40.6|40.87|40.59|2
1738402800000|2025-02-01 09:40:00|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|6
1738402810000|2025-02-01 09:40:10|40.87|40.59|40.89|40.61|40.89|40.61|40.86|40.58|9
1738402820000|2025-02-01 09:40:20|40.88|40.6|40.88|40.6|40.89|40.61|40.88|40.6|7
1738402830000|2025-02-01 09:40:30|40.87|40.59|40.87|40.59|40.88|40.6|40.86|40.58|5
1738402840000|2025-02-01 09:40:40|40.86|40.58|40.88|40.6|40.89|40.61|40.85|40.57|8
1738402850000|2025-02-01 09:40:50|40.89|40.61|40.91|40.63|40.91|40.63|40.89|40.61|5
1738402860000|2025-02-01 09:41:00|40.9|40.62|40.89|40.61|40.9|40.62|40.89|40.61|2
1738402870000|2025-02-01 09:41:10|40.9|40.62|40.91|40.63|40.91|40.63|40.89|40.61|6
1738402880000|2025-02-01 09:41:20|40.9|40.62|40.89|40.61|40.9|40.62|40.88|40.6|4
1738402890000|2025-02-01 09:41:30|40.9|40.62|40.9|40.62|40.9|40.62|40.88|40.6|9
1738402900000|2025-02-01 09:41:40|40.89|40.61|40.89|40.61|40.9|40.62|40.88|40.6|6
1738402920000|2025-02-01 09:42:00|40.92|40.64|40.89|40.61|40.92|40.64|40.89|40.61|6
1738402930000|2025-02-01 09:42:10|40.88|40.6|40.86|40.58|40.88|40.6|40.86|40.58|5
1738402940000|2025-02-01 09:42:20|40.88|40.6|40.88|40.6|40.88|40.6|40.87|40.59|5
1738402950000|2025-02-01 09:42:30|40.87|40.59|40.87|40.59|40.88|40.6|40.86|40.58|7
1738402960000|2025-02-01 09:42:40|40.86|40.58|40.86|40.58|40.87|40.59|40.86|40.58|3
1738402970000|2025-02-01 09:42:50|40.87|40.59|40.86|40.58|40.87|40.59|40.86|40.58|4
1738402980000|2025-02-01 09:43:00|40.87|40.59|40.86|40.58|40.87|40.59|40.85|40.57|10
1738402990000|2025-02-01 09:43:10|40.85|40.57|40.86|40.58|40.86|40.58|40.85|40.57|4
1738403000000|2025-02-01 09:43:20|40.87|40.59|40.86|40.58|40.87|40.59|40.86|40.58|2
1738403010000|2025-02-01 09:43:30|40.87|40.59|40.88|40.6|40.89|40.61|40.86|40.58|5
1738403020000|2025-02-01 09:43:40|40.89|40.61|40.86|40.58|40.9|40.62|40.86|40.58|6
1738403030000|2025-02-01 09:43:50|40.87|40.59|40.87|40.59|40.88|40.6|40.86|40.58|4
1738403040000|2025-02-01 09:44:00|40.86|40.58|40.87|40.59|40.89|40.61|40.86|40.58|8
1738403050000|2025-02-01 09:44:10|40.86|40.58|40.88|40.6|40.88|40.6|40.86|40.58|7
1738403060000|2025-02-01 09:44:20|40.87|40.59|40.87|40.59|40.88|40.6|40.86|40.58|7
1738403070000|2025-02-01 09:44:30|40.86|40.58|40.86|40.58|40.87|40.59|40.86|40.58|3
1738403080000|2025-02-01 09:44:40|40.85|40.57|40.85|40.57|40.86|40.58|40.85|40.57|5
1738403100000|2025-02-01 09:45:00|40.84|40.56|40.86|40.58|40.86|40.58|40.83|40.55|4
1738403120000|2025-02-01 09:45:20|40.87|40.59|40.85|40.57|40.87|40.59|40.85|40.57|3
1738403130000|2025-02-01 09:45:30|40.86|40.58|40.86|40.58|40.86|40.58|40.85|40.57|3
1738403140000|2025-02-01 09:45:40|40.85|40.57|40.8|40.52|40.86|40.58|40.8|40.52|12
1738403150000|2025-02-01 09:45:50|40.82|40.54|40.8|40.52|40.82|40.54|40.8|40.52|3
1738403160000|2025-02-01 09:46:00|40.81|40.53|40.81|40.53|40.82|40.54|40.81|40.53|3
1738403170000|2025-02-01 09:46:10|40.82|40.54|40.82|40.54|40.82|40.54|40.81|40.53|5
1738403180000|2025-02-01 09:46:20|40.81|40.53|40.82|40.54|40.83|40.55|40.81|40.53|6
1738403190000|2025-02-01 09:46:30|40.83|40.55|40.81|40.53|40.83|40.55|40.81|40.53|6
1738403200000|2025-02-01 09:46:40|40.82|40.54|40.83|40.55|40.83|40.55|40.82|40.54|2
1738403210000|2025-02-01 09:46:50|40.84|40.56|40.82|40.54|40.84|40.56|40.82|40.54|3
1738403220000|2025-02-01 09:47:00|40.83|40.55|40.8|40.52|40.83|40.55|40.8|40.52|7
1738403230000|2025-02-01 09:47:10|40.81|40.53|40.81|40.53|40.82|40.54|40.81|40.53|3
1738403240000|2025-02-01 09:47:20|40.8|40.52|40.81|40.53|40.81|40.53|40.8|40.52|2
1738403260000|2025-02-01 09:47:40|40.8|40.52|40.8|40.52|40.8|40.52|40.79|40.51|5
1738403270000|2025-02-01 09:47:50|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738403280000|2025-02-01 09:48:00|40.77|40.49|40.78|40.5|40.78|40.5|40.77|40.49|2
1738403290000|2025-02-01 09:48:10|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738403310000|2025-02-01 09:48:30|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738403320000|2025-02-01 09:48:40|40.74|40.46|40.74|40.46|40.74|40.46|40.74|40.46|1
1738403330000|2025-02-01 09:48:50|40.73|40.45|40.73|40.45|40.73|40.45|40.73|40.45|1
1738403340000|2025-02-01 09:49:00|40.74|40.46|40.75|40.47|40.76|40.48|40.73|40.45|9
1738403350000|2025-02-01 09:49:10|40.76|40.48|40.8|40.52|40.8|40.52|40.76|40.48|8
1738403360000|2025-02-01 09:49:20|40.79|40.51|40.76|40.48|40.79|40.51|40.76|40.48|4
1738403370000|2025-02-01 09:49:30|40.75|40.47|40.75|40.47|40.76|40.48|40.74|40.46|6
1738403380000|2025-02-01 09:49:40|40.74|40.46|40.75|40.47|40.75|40.47|40.73|40.45|3
1738403390000|2025-02-01 09:49:50|40.74|40.46|40.75|40.47|40.75|40.47|40.74|40.46|6
1738403400000|2025-02-01 09:50:00|40.77|40.49|40.74|40.46|40.77|40.49|40.74|40.46|6
1738403410000|2025-02-01 09:50:10|40.75|40.47|40.73|40.45|40.76|40.48|40.73|40.45|7
1738403420000|2025-02-01 09:50:20|40.74|40.46|40.75|40.47|40.76|40.48|40.74|40.46|6
1738403430000|2025-02-01 09:50:30|40.74|40.46|40.74|40.46|40.75|40.47|40.74|40.46|3
1738403440000|2025-02-01 09:50:40|40.73|40.45|40.75|40.47|40.75|40.47|40.73|40.45|2
1738403450000|2025-02-01 09:50:50|40.77|40.49|40.73|40.45|40.77|40.49|40.73|40.45|5
1738403460000|2025-02-01 09:51:00|40.72|40.44|40.72|40.44|40.74|40.46|40.72|40.44|4
1738403470000|2025-02-01 09:51:10|40.73|40.45|40.72|40.44|40.73|40.45|40.72|40.44|4
1738403480000|2025-02-01 09:51:20|40.71|40.43|40.72|40.44|40.72|40.44|40.71|40.43|2
1738403490000|2025-02-01 09:51:30|40.71|40.43|40.71|40.43|40.72|40.44|40.71|40.43|5
1738403500000|2025-02-01 09:51:40|40.72|40.44|40.72|40.44|40.72|40.44|40.71|40.43|3
1738403510000|2025-02-01 09:51:50|40.73|40.45|40.73|40.45|40.75|40.47|40.73|40.45|7
1738403520000|2025-02-01 09:52:00|40.72|40.44|40.72|40.44|40.73|40.45|40.72|40.44|5
1738403530000|2025-02-01 09:52:10|40.73|40.45|40.72|40.44|40.73|40.45|40.72|40.44|6
1738403540000|2025-02-01 09:52:20|40.73|40.45|40.72|40.44|40.73|40.45|40.72|40.44|2
1738403560000|2025-02-01 09:52:40|40.73|40.45|40.73|40.45|40.74|40.46|40.73|40.45|3
1738403570000|2025-02-01 09:52:50|40.74|40.46|40.72|40.44|40.74|40.46|40.72|40.44|3
1738403580000|2025-02-01 09:53:00|40.73|40.45|40.73|40.45|40.73|40.45|40.72|40.44|7
1738403590000|2025-02-01 09:53:10|40.72|40.44|40.72|40.44|40.74|40.46|40.72|40.44|7
1738403600000|2025-02-01 09:53:20|40.73|40.45|40.72|40.44|40.73|40.45|40.72|40.44|6
1738403610000|2025-02-01 09:53:30|40.73|40.45|40.75|40.47|40.76|40.48|40.72|40.44|9
1738403620000|2025-02-01 09:53:40|40.74|40.46|40.74|40.46|40.75|40.47|40.73|40.45|9
1738403630000|2025-02-01 09:53:50|40.73|40.45|40.72|40.44|40.73|40.45|40.72|40.44|6
1738403640000|2025-02-01 09:54:00|40.73|40.45|40.75|40.47|40.75|40.47|40.72|40.44|4
1738403650000|2025-02-01 09:54:10|40.76|40.48|40.77|40.49|40.78|40.5|40.75|40.47|6
1738403660000|2025-02-01 09:54:20|40.78|40.5|40.77|40.49|40.79|40.51|40.77|40.49|4
1738403670000|2025-02-01 09:54:30|40.75|40.47|40.75|40.47|40.76|40.48|40.74|40.46|7
1738403680000|2025-02-01 09:54:40|40.76|40.48|40.79|40.51|40.79|40.51|40.76|40.48|8
1738403690000|2025-02-01 09:54:50|40.8|40.52|40.79|40.51|40.8|40.52|40.78|40.5|8
1738403700000|2025-02-01 09:55:00|40.78|40.5|40.8|40.52|40.82|40.54|40.78|40.5|8
1738403710000|2025-02-01 09:55:10|40.79|40.51|40.78|40.5|40.8|40.52|40.78|40.5|4
1738403720000|2025-02-01 09:55:20|40.77|40.49|40.77|40.49|40.77|40.49|40.77|40.49|1
1738403730000|2025-02-01 09:55:30|40.79|40.51|40.77|40.49|40.8|40.52|40.77|40.49|5
1738403740000|2025-02-01 09:55:40|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738403750000|2025-02-01 09:55:50|40.79|40.51|40.81|40.53|40.81|40.53|40.79|40.51|4
1738403760000|2025-02-01 09:56:00|40.8|40.52|40.81|40.53|40.82|40.54|40.8|40.52|4
1738403770000|2025-02-01 09:56:10|40.82|40.54|40.84|40.56|40.84|40.56|40.82|40.54|3
1738403780000|2025-02-01 09:56:20|40.85|40.57|40.84|40.56|40.85|40.57|40.84|40.56|6
1738403790000|2025-02-01 09:56:30|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738403800000|2025-02-01 09:56:40|40.82|40.54|40.8|40.52|40.82|40.54|40.8|40.52|3
1738403810000|2025-02-01 09:56:50|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|3
1738403820000|2025-02-01 09:57:00|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738403830000|2025-02-01 09:57:10|40.79|40.51|40.79|40.51|40.79|40.51|40.78|40.5|5
1738403840000|2025-02-01 09:57:20|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738403850000|2025-02-01 09:57:30|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738403860000|2025-02-01 09:57:40|40.78|40.5|40.78|40.5|40.78|40.5|40.77|40.49|3
1738403870000|2025-02-01 09:57:50|40.77|40.49|40.78|40.5|40.79|40.51|40.77|40.49|6
1738403880000|2025-02-01 09:58:00|40.77|40.49|40.77|40.49|40.79|40.51|40.77|40.49|5
1738403890000|2025-02-01 09:58:10|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|4
1738403900000|2025-02-01 09:58:20|40.78|40.5|40.78|40.5|40.78|40.5|40.76|40.48|7
1738403910000|2025-02-01 09:58:30|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738403920000|2025-02-01 09:58:40|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|2
1738403930000|2025-02-01 09:58:50|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|4
1738403960000|2025-02-01 09:59:20|40.77|40.49|40.77|40.49|40.77|40.49|40.76|40.48|3
1738403970000|2025-02-01 09:59:30|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|4
1738403990000|2025-02-01 09:59:50|40.78|40.5|40.79|40.51|40.8|40.52|40.78|40.5|5
1738404000000|2025-02-01 10:00:00|40.8|40.52|40.82|40.54|40.82|40.54|40.8|40.52|5
1738404010000|2025-02-01 10:00:10|40.81|40.53|40.83|40.55|40.83|40.55|40.8|40.52|7
1738404020000|2025-02-01 10:00:20|40.82|40.54|40.83|40.55|40.83|40.55|40.82|40.54|2
1738404030000|2025-02-01 10:00:30|40.82|40.54|40.78|40.5|40.82|40.54|40.78|40.5|5
1738404040000|2025-02-01 10:00:40|40.79|40.51|40.81|40.53|40.81|40.53|40.79|40.51|5
1738404050000|2025-02-01 10:00:50|40.8|40.52|40.81|40.53|40.82|40.54|40.8|40.52|4
1738404060000|2025-02-01 10:01:00|40.82|40.54|40.88|40.6|40.88|40.6|40.82|40.54|9
1738404070000|2025-02-01 10:01:10|40.89|40.61|40.9|40.62|40.9|40.62|40.88|40.6|8
1738404080000|2025-02-01 10:01:20|40.91|40.63|40.91|40.63|40.91|40.63|40.9|40.62|5
1738404090000|2025-02-01 10:01:30|40.92|40.64|40.92|40.64|40.92|40.64|40.91|40.63|3
1738404100000|2025-02-01 10:01:40|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738404110000|2025-02-01 10:01:50|40.94|40.66|40.94|40.66|40.94|40.66|40.93|40.65|3
1738404120000|2025-02-01 10:02:00|40.93|40.65|40.91|40.63|40.93|40.65|40.91|40.63|7
1738404130000|2025-02-01 10:02:10|40.92|40.64|40.91|40.63|40.92|40.64|40.91|40.63|6
1738404140000|2025-02-01 10:02:20|40.9|40.62|40.89|40.61|40.91|40.63|40.89|40.61|6
1738404150000|2025-02-01 10:02:30|40.9|40.62|40.91|40.63|40.91|40.63|40.9|40.62|2
1738404170000|2025-02-01 10:02:50|40.9|40.62|40.9|40.62|40.91|40.63|40.89|40.61|7
1738404180000|2025-02-01 10:03:00|40.89|40.61|40.93|40.65|40.93|40.65|40.89|40.61|10
1738404190000|2025-02-01 10:03:10|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|2
1738404200000|2025-02-01 10:03:20|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738404210000|2025-02-01 10:03:30|40.97|40.69|40.98|40.7|40.98|40.7|40.97|40.69|6
1738404220000|2025-02-01 10:03:40|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|3
1738404240000|2025-02-01 10:04:00|40.98|40.7|40.98|40.7|40.98|40.7|40.95|40.67|12
1738404250000|2025-02-01 10:04:10|40.97|40.69|40.98|40.7|40.99|40.71|40.97|40.69|4
1738404260000|2025-02-01 10:04:20|40.99|40.71|40.98|40.7|40.99|40.71|40.98|40.7|2
1738404270000|2025-02-01 10:04:30|40.99|40.71|40.96|40.68|40.99|40.71|40.96|40.68|6
1738404280000|2025-02-01 10:04:40|40.97|40.69|40.99|40.71|40.99|40.71|40.97|40.69|3
1738404290000|2025-02-01 10:04:50|41|40.72|41|40.72|41|40.72|41|40.72|1
1738404300000|2025-02-01 10:05:00|41.01|40.73|41.02|40.74|41.02|40.74|41|40.72|4
1738404310000|2025-02-01 10:05:10|41.01|40.73|41.01|40.73|41.02|40.74|41|40.72|7
1738404320000|2025-02-01 10:05:20|41|40.72|41|40.72|41|40.72|41|40.72|1
1738404330000|2025-02-01 10:05:30|41.01|40.73|41|40.72|41.01|40.73|41|40.72|4
1738404340000|2025-02-01 10:05:40|41.01|40.73|41.02|40.74|41.02|40.74|41|40.72|4
1738404350000|2025-02-01 10:05:50|41.01|40.73|41.01|40.73|41.01|40.73|41|40.72|3
1738404360000|2025-02-01 10:06:00|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738404370000|2025-02-01 10:06:10|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|2
1738404380000|2025-02-01 10:06:20|41.03|40.75|41.06|40.78|41.06|40.78|41.03|40.75|3
1738404390000|2025-02-01 10:06:30|41.05|40.77|41.04|40.76|41.05|40.77|41.04|40.76|2
1738404400000|2025-02-01 10:06:40|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738404410000|2025-02-01 10:06:50|41.02|40.74|41.03|40.75|41.03|40.75|41.02|40.74|4
1738404420000|2025-02-01 10:07:00|41.02|40.74|41.04|40.76|41.04|40.76|41.02|40.74|3
1738404430000|2025-02-01 10:07:10|41.05|40.77|41.05|40.77|41.05|40.77|41.04|40.76|5
1738404440000|2025-02-01 10:07:20|41.06|40.78|41.05|40.77|41.06|40.78|41.04|40.76|6
1738404460000|2025-02-01 10:07:40|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|2
1738404490000|2025-02-01 10:08:10|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738404510000|2025-02-01 10:08:30|41.07|40.79|41.07|40.79|41.07|40.79|41.06|40.78|3
1738404530000|2025-02-01 10:08:50|41.08|40.8|41.08|40.8|41.08|40.8|41.08|40.8|1
1738404540000|2025-02-01 10:09:00|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|2
1738404550000|2025-02-01 10:09:10|41.11|40.83|41.11|40.83|41.11|40.83|41.11|40.83|1
1738404560000|2025-02-01 10:09:20|41.1|40.82|41.11|40.83|41.12|40.84|41.1|40.82|6
1738404570000|2025-02-01 10:09:30|41.12|40.84|41.11|40.83|41.12|40.84|41.11|40.83|2
1738404580000|2025-02-01 10:09:40|41.1|40.82|41.1|40.82|41.1|40.82|41.1|40.82|1
1738404590000|2025-02-01 10:09:50|41.11|40.83|41.11|40.83|41.11|40.83|41.1|40.82|3
1738404600000|2025-02-01 10:10:00|41.1|40.82|41.11|40.83|41.11|40.83|41.1|40.82|2
1738404610000|2025-02-01 10:10:10|41.1|40.82|41.1|40.82|41.1|40.82|41.1|40.82|1
1738404620000|2025-02-01 10:10:20|41.11|40.83|41.11|40.83|41.11|40.83|41.11|40.83|1
1738404630000|2025-02-01 10:10:30|41.12|40.84|41.1|40.82|41.12|40.84|41.1|40.82|3
1738404640000|2025-02-01 10:10:40|41.09|40.81|41.07|40.79|41.09|40.81|41.06|40.78|5
1738404650000|2025-02-01 10:10:50|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738404660000|2025-02-01 10:11:00|41.05|40.77|41.03|40.75|41.05|40.77|41.03|40.75|3
1738404680000|2025-02-01 10:11:20|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|4
1738404690000|2025-02-01 10:11:30|41.06|40.78|41.06|40.78|41.06|40.78|41.05|40.77|3
1738404730000|2025-02-01 10:12:10|41.07|40.79|41.07|40.79|41.07|40.79|41.06|40.78|3
1738404740000|2025-02-01 10:12:20|41.06|40.78|41.06|40.78|41.07|40.79|41.06|40.78|3
1738404750000|2025-02-01 10:12:30|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|4
1738404760000|2025-02-01 10:12:40|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738404770000|2025-02-01 10:12:50|41.05|40.77|41.04|40.76|41.05|40.77|41.04|40.76|4
1738404780000|2025-02-01 10:13:00|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738404810000|2025-02-01 10:13:30|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|4
1738404820000|2025-02-01 10:13:40|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|4
1738404830000|2025-02-01 10:13:50|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738404840000|2025-02-01 10:14:00|41.05|40.77|41.04|40.76|41.05|40.77|41.03|40.75|4
1738404850000|2025-02-01 10:14:10|41.05|40.77|41.04|40.76|41.05|40.77|41.04|40.76|2
1738404860000|2025-02-01 10:14:20|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|2
1738404870000|2025-02-01 10:14:30|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738404880000|2025-02-01 10:14:40|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738404890000|2025-02-01 10:14:50|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|2
1738404900000|2025-02-01 10:15:00|41.05|40.77|41.04|40.76|41.05|40.77|41.03|40.75|4
1738404910000|2025-02-01 10:15:10|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738404920000|2025-02-01 10:15:20|41.02|40.74|41.02|40.74|41.02|40.74|41.01|40.73|3
1738404930000|2025-02-01 10:15:30|41.01|40.73|40.98|40.7|41.01|40.73|40.98|40.7|4
1738404950000|2025-02-01 10:15:50|40.97|40.69|40.97|40.69|40.97|40.69|40.96|40.68|3
1738404960000|2025-02-01 10:16:00|40.98|40.7|40.97|40.69|40.98|40.7|40.97|40.69|2
1738404970000|2025-02-01 10:16:10|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738404980000|2025-02-01 10:16:20|40.97|40.69|40.99|40.71|40.99|40.71|40.97|40.69|3
1738405000000|2025-02-01 10:16:40|40.97|40.69|40.97|40.69|40.97|40.69|40.96|40.68|7
1738405010000|2025-02-01 10:16:50|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738405020000|2025-02-01 10:17:00|40.95|40.67|40.94|40.66|40.95|40.67|40.94|40.66|4
1738405030000|2025-02-01 10:17:10|40.95|40.67|40.94|40.66|40.95|40.67|40.94|40.66|2
1738405040000|2025-02-01 10:17:20|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738405050000|2025-02-01 10:17:30|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738405060000|2025-02-01 10:17:40|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738405070000|2025-02-01 10:17:50|40.94|40.66|40.94|40.66|40.94|40.66|40.93|40.65|3
1738405080000|2025-02-01 10:18:00|40.95|40.67|40.94|40.66|40.97|40.69|40.94|40.66|6
1738405090000|2025-02-01 10:18:10|40.95|40.67|40.93|40.65|40.95|40.67|40.93|40.65|5
1738405110000|2025-02-01 10:18:30|40.92|40.64|40.91|40.63|40.92|40.64|40.9|40.62|4
1738405120000|2025-02-01 10:18:40|40.9|40.62|40.91|40.63|40.91|40.63|40.9|40.62|2
1738405130000|2025-02-01 10:18:50|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738405140000|2025-02-01 10:19:00|40.89|40.61|40.91|40.63|40.92|40.64|40.89|40.61|5
1738405150000|2025-02-01 10:19:10|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|2
1738405160000|2025-02-01 10:19:20|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|2
1738405170000|2025-02-01 10:19:30|40.92|40.64|40.94|40.66|40.95|40.67|40.92|40.64|6
1738405180000|2025-02-01 10:19:40|40.95|40.67|40.95|40.67|40.96|40.68|40.95|40.67|3
1738405200000|2025-02-01 10:20:00|40.96|40.68|40.95|40.67|40.96|40.68|40.95|40.67|2
1738405210000|2025-02-01 10:20:10|40.94|40.66|40.92|40.64|40.95|40.67|40.92|40.64|7
1738405220000|2025-02-01 10:20:20|40.91|40.63|40.92|40.64|40.92|40.64|40.91|40.63|2
1738405230000|2025-02-01 10:20:30|40.93|40.65|40.94|40.66|40.94|40.66|40.93|40.65|2
1738405240000|2025-02-01 10:20:40|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738405250000|2025-02-01 10:20:50|40.92|40.64|40.92|40.64|40.93|40.65|40.92|40.64|5
1738405260000|2025-02-01 10:21:00|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738405270000|2025-02-01 10:21:10|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738405280000|2025-02-01 10:21:20|40.93|40.65|40.94|40.66|40.94|40.66|40.93|40.65|2
1738405290000|2025-02-01 10:21:30|40.95|40.67|40.94|40.66|40.95|40.67|40.94|40.66|2
1738405300000|2025-02-01 10:21:40|40.93|40.65|40.91|40.63|40.93|40.65|40.91|40.63|3
1738405320000|2025-02-01 10:22:00|40.92|40.64|40.92|40.64|40.92|40.64|40.9|40.62|4
1738405340000|2025-02-01 10:22:20|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738405350000|2025-02-01 10:22:30|40.94|40.66|40.93|40.65|40.94|40.66|40.93|40.65|2
1738405360000|2025-02-01 10:22:40|40.94|40.66|40.96|40.68|40.96|40.68|40.94|40.66|5
1738405370000|2025-02-01 10:22:50|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738405390000|2025-02-01 10:23:10|40.98|40.7|41|40.72|41|40.72|40.98|40.7|5
1738405400000|2025-02-01 10:23:20|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|2
1738405410000|2025-02-01 10:23:30|41.03|40.75|41.02|40.74|41.03|40.75|41.02|40.74|6
1738405420000|2025-02-01 10:23:40|41.03|40.75|41.02|40.74|41.03|40.75|41.02|40.74|6
1738405440000|2025-02-01 10:24:00|41.03|40.75|41.03|40.75|41.03|40.75|41.02|40.74|3
1738405450000|2025-02-01 10:24:10|41.04|40.76|41.08|40.8|41.08|40.8|41.04|40.76|5
1738405460000|2025-02-01 10:24:20|41.09|40.81|41.08|40.8|41.11|40.83|41.08|40.8|6
1738405480000|2025-02-01 10:24:40|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|2
1738405490000|2025-02-01 10:24:50|41.11|40.83|41.11|40.83|41.11|40.83|41.11|40.83|1
1738405500000|2025-02-01 10:25:00|41.1|40.82|41.1|40.82|41.1|40.82|41.08|40.8|5
1738405510000|2025-02-01 10:25:10|41.09|40.81|41.09|40.81|41.09|40.81|41.08|40.8|3
1738405520000|2025-02-01 10:25:20|41.08|40.8|41.09|40.81|41.09|40.81|41.08|40.8|4
1738405530000|2025-02-01 10:25:30|41.08|40.8|41.09|40.81|41.09|40.81|41.08|40.8|2
1738405540000|2025-02-01 10:25:40|41.08|40.8|41.08|40.8|41.08|40.8|41.08|40.8|1
1738405560000|2025-02-01 10:26:00|41.09|40.81|41.11|40.83|41.11|40.83|41.09|40.81|7
1738405570000|2025-02-01 10:26:10|41.1|40.82|41.1|40.82|41.11|40.83|41.1|40.82|3
1738405580000|2025-02-01 10:26:20|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|2
1738405590000|2025-02-01 10:26:30|41.09|40.81|41.09|40.81|41.09|40.81|41.09|40.81|1
1738405610000|2025-02-01 10:26:50|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|2
1738405620000|2025-02-01 10:27:00|41.1|40.82|41.11|40.83|41.11|40.83|41.09|40.81|6
1738405640000|2025-02-01 10:27:20|41.1|40.82|41.1|40.82|41.1|40.82|41.09|40.81|3
1738405660000|2025-02-01 10:27:40|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|4
1738405670000|2025-02-01 10:27:50|41.09|40.81|41.09|40.81|41.1|40.82|41.09|40.81|5
1738405680000|2025-02-01 10:28:00|41.08|40.8|41.08|40.8|41.08|40.8|41.08|40.8|1
1738405690000|2025-02-01 10:28:10|41.09|40.81|41.09|40.81|41.09|40.81|41.08|40.8|3
1738405710000|2025-02-01 10:28:30|41.08|40.8|41.08|40.8|41.08|40.8|41.07|40.79|3
1738405720000|2025-02-01 10:28:40|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738405740000|2025-02-01 10:29:00|41.07|40.79|41.08|40.8|41.09|40.81|41.07|40.79|4
1738405750000|2025-02-01 10:29:10|41.09|40.81|41.08|40.8|41.09|40.81|41.07|40.79|4
1738405760000|2025-02-01 10:29:20|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738405770000|2025-02-01 10:29:30|41.09|40.81|41.08|40.8|41.09|40.81|41.08|40.8|2
1738405810000|2025-02-01 10:30:10|41.07|40.79|41.06|40.78|41.07|40.79|41.06|40.78|2
1738405820000|2025-02-01 10:30:20|41.05|40.77|41.04|40.76|41.05|40.77|41.04|40.76|2
1738405830000|2025-02-01 10:30:30|41.05|40.77|41.06|40.78|41.06|40.78|41.04|40.76|6
1738405840000|2025-02-01 10:30:40|41.07|40.79|41.08|40.8|41.09|40.81|41.07|40.79|6
1738405850000|2025-02-01 10:30:50|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738405860000|2025-02-01 10:31:00|41.07|40.79|41.07|40.79|41.07|40.79|41.06|40.78|3
1738405870000|2025-02-01 10:31:10|41.08|40.8|41.1|40.82|41.1|40.82|41.08|40.8|3
1738405880000|2025-02-01 10:31:20|41.11|40.83|41.08|40.8|41.11|40.83|41.07|40.79|7
1738405890000|2025-02-01 10:31:30|41.07|40.79|41.04|40.76|41.07|40.79|41.04|40.76|10
1738405900000|2025-02-01 10:31:40|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738405910000|2025-02-01 10:31:50|41.04|40.76|41.04|40.76|41.05|40.77|41.04|40.76|3
1738405920000|2025-02-01 10:32:00|41.05|40.77|41.08|40.8|41.08|40.8|41.05|40.77|6
1738405930000|2025-02-01 10:32:10|41.09|40.81|41.08|40.8|41.09|40.81|41.08|40.8|4
1738405940000|2025-02-01 10:32:20|41.09|40.81|41.06|40.78|41.09|40.81|41.06|40.78|4
1738405950000|2025-02-01 10:32:30|41.07|40.79|41.07|40.79|41.07|40.79|41.06|40.78|3
1738405960000|2025-02-01 10:32:40|41.06|40.78|41.1|40.82|41.1|40.82|41.06|40.78|4
1738405970000|2025-02-01 10:32:50|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|4
1738405980000|2025-02-01 10:33:00|41.09|40.81|41.08|40.8|41.09|40.81|41.08|40.8|2
1738405990000|2025-02-01 10:33:10|41.09|40.81|41.09|40.81|41.09|40.81|41.09|40.81|1
1738406000000|2025-02-01 10:33:20|41.08|40.8|41.09|40.81|41.09|40.81|41.08|40.8|4
1738406010000|2025-02-01 10:33:30|41.1|40.82|41.1|40.82|41.1|40.82|41.09|40.81|5
1738406020000|2025-02-01 10:33:40|41.11|40.83|41.11|40.83|41.12|40.84|41.11|40.83|7
1738406030000|2025-02-01 10:33:50|41.1|40.82|41.12|40.84|41.12|40.84|41.1|40.82|5
1738406040000|2025-02-01 10:34:00|41.11|40.83|41.11|40.83|41.12|40.84|41.11|40.83|7
1738406050000|2025-02-01 10:34:10|41.12|40.84|41.11|40.83|41.12|40.84|41.1|40.82|6
1738406060000|2025-02-01 10:34:20|41.1|40.82|41.13|40.85|41.13|40.85|41.1|40.82|8
1738406070000|2025-02-01 10:34:30|41.12|40.84|41.14|40.86|41.14|40.86|41.12|40.84|7
1738406080000|2025-02-01 10:34:40|41.13|40.85|41.11|40.83|41.14|40.86|41.11|40.83|11
1738406090000|2025-02-01 10:34:50|41.12|40.84|41.12|40.84|41.12|40.84|41.11|40.83|5
1738406100000|2025-02-01 10:35:00|41.11|40.83|41.12|40.84|41.12|40.84|41.11|40.83|6
1738406110000|2025-02-01 10:35:10|41.11|40.83|41.11|40.83|41.12|40.84|41.11|40.83|5
1738406120000|2025-02-01 10:35:20|41.12|40.84|41.14|40.86|41.14|40.86|41.12|40.84|3
1738406130000|2025-02-01 10:35:30|41.12|40.84|41.14|40.86|41.14|40.86|41.12|40.84|9
1738406140000|2025-02-01 10:35:40|41.13|40.85|41.14|40.86|41.14|40.86|41.13|40.85|4
1738406150000|2025-02-01 10:35:50|41.15|40.87|41.16|40.88|41.16|40.88|41.13|40.85|7
1738406160000|2025-02-01 10:36:00|41.15|40.87|41.16|40.88|41.16|40.88|41.15|40.87|4
1738406170000|2025-02-01 10:36:10|41.17|40.89|41.18|40.9|41.18|40.9|41.16|40.88|8
1738406180000|2025-02-01 10:36:20|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|2
1738406200000|2025-02-01 10:36:40|41.19|40.91|41.19|40.91|41.19|40.91|41.19|40.91|1
1738406210000|2025-02-01 10:36:50|41.18|40.9|41.16|40.88|41.18|40.9|41.15|40.87|6
1738406220000|2025-02-01 10:37:00|41.15|40.87|41.13|40.85|41.16|40.88|41.13|40.85|6
1738406230000|2025-02-01 10:37:10|41.12|40.84|41.13|40.85|41.13|40.85|41.12|40.84|4
1738406240000|2025-02-01 10:37:20|41.12|40.84|41.12|40.84|41.13|40.85|41.11|40.83|8
1738406250000|2025-02-01 10:37:30|41.11|40.83|41.12|40.84|41.12|40.84|41.11|40.83|4
1738406260000|2025-02-01 10:37:40|41.11|40.83|41.13|40.85|41.13|40.85|41.11|40.83|7
1738406270000|2025-02-01 10:37:50|41.14|40.86|41.14|40.86|41.14|40.86|41.13|40.85|3
1738406280000|2025-02-01 10:38:00|41.16|40.88|41.14|40.86|41.16|40.88|41.14|40.86|4
1738406290000|2025-02-01 10:38:10|41.13|40.85|41.15|40.87|41.15|40.87|41.13|40.85|3
1738406300000|2025-02-01 10:38:20|41.14|40.86|41.13|40.85|41.15|40.87|41.12|40.84|7
1738406310000|2025-02-01 10:38:30|41.14|40.86|41.14|40.86|41.14|40.86|41.14|40.86|1
1738406320000|2025-02-01 10:38:40|41.13|40.85|41.13|40.85|41.13|40.85|41.13|40.85|1
1738406340000|2025-02-01 10:39:00|41.12|40.84|41.1|40.82|41.12|40.84|41.1|40.82|3
1738406350000|2025-02-01 10:39:10|41.11|40.83|41.1|40.82|41.11|40.83|41.1|40.82|8
1738406360000|2025-02-01 10:39:20|41.11|40.83|41.08|40.8|41.11|40.83|41.08|40.8|9
1738406370000|2025-02-01 10:39:30|41.09|40.81|41.09|40.81|41.09|40.81|41.08|40.8|7
1738406390000|2025-02-01 10:39:50|41.07|40.79|41.08|40.8|41.09|40.81|41.07|40.79|5
1738406400000|2025-02-01 10:40:00|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738406410000|2025-02-01 10:40:10|41.07|40.79|41.05|40.77|41.07|40.79|41.04|40.76|7
1738406420000|2025-02-01 10:40:20|41.04|40.76|41.04|40.76|41.04|40.76|41.03|40.75|3
1738406430000|2025-02-01 10:40:30|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738406440000|2025-02-01 10:40:40|41.04|40.76|41.01|40.73|41.04|40.76|41.01|40.73|6
1738406450000|2025-02-01 10:40:50|41.02|40.74|41.01|40.73|41.02|40.74|41.01|40.73|2
1738406460000|2025-02-01 10:41:00|41.02|40.74|41.03|40.75|41.03|40.75|41.01|40.73|6
1738406470000|2025-02-01 10:41:10|41.02|40.74|41.02|40.74|41.03|40.75|41.02|40.74|5
1738406480000|2025-02-01 10:41:20|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|4
1738406490000|2025-02-01 10:41:30|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|6
1738406510000|2025-02-01 10:41:50|41.02|40.74|41.02|40.74|41.02|40.74|41.01|40.73|3
1738406520000|2025-02-01 10:42:00|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|6
1738406530000|2025-02-01 10:42:10|41.01|40.73|41.02|40.74|41.03|40.75|41.01|40.73|6
1738406540000|2025-02-01 10:42:20|41.01|40.73|41.03|40.75|41.03|40.75|41.01|40.73|5
1738406550000|2025-02-01 10:42:30|41.02|40.74|41|40.72|41.02|40.74|41|40.72|7
1738406560000|2025-02-01 10:42:40|40.99|40.71|40.98|40.7|41|40.72|40.98|40.7|4
1738406570000|2025-02-01 10:42:50|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|7
1738406580000|2025-02-01 10:43:00|40.98|40.7|41.01|40.73|41.01|40.73|40.98|40.7|4
1738406590000|2025-02-01 10:43:10|41|40.72|40.99|40.71|41.01|40.73|40.99|40.71|6
1738406600000|2025-02-01 10:43:20|41|40.72|41|40.72|41|40.72|40.99|40.71|3
1738406610000|2025-02-01 10:43:30|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|3
1738406620000|2025-02-01 10:43:40|40.98|40.7|40.99|40.71|40.99|40.71|40.98|40.7|4
1738406630000|2025-02-01 10:43:50|40.98|40.7|40.99|40.71|40.99|40.71|40.98|40.7|2
1738406640000|2025-02-01 10:44:00|40.98|40.7|41|40.72|41|40.72|40.98|40.7|3
1738406650000|2025-02-01 10:44:10|40.99|40.71|40.98|40.7|40.99|40.71|40.98|40.7|4
1738406670000|2025-02-01 10:44:30|40.99|40.71|40.99|40.71|41|40.72|40.99|40.71|3
1738406680000|2025-02-01 10:44:40|40.98|40.7|40.97|40.69|40.98|40.7|40.97|40.69|4
1738406690000|2025-02-01 10:44:50|40.96|40.68|40.95|40.67|40.96|40.68|40.94|40.66|4
1738406700000|2025-02-01 10:45:00|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738406720000|2025-02-01 10:45:20|40.95|40.67|40.96|40.68|40.96|40.68|40.95|40.67|2
1738406730000|2025-02-01 10:45:30|40.97|40.69|40.97|40.69|40.97|40.69|40.96|40.68|3
1738406740000|2025-02-01 10:45:40|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738406750000|2025-02-01 10:45:50|40.97|40.69|40.99|40.71|40.99|40.71|40.97|40.69|7
1738406760000|2025-02-01 10:46:00|40.98|40.7|40.98|40.7|40.98|40.7|40.97|40.69|5
1738406770000|2025-02-01 10:46:10|40.97|40.69|40.97|40.69|40.98|40.7|40.97|40.69|3
1738406780000|2025-02-01 10:46:20|40.96|40.68|40.99|40.71|40.99|40.71|40.96|40.68|4
1738406790000|2025-02-01 10:46:30|40.98|40.7|41|40.72|41|40.72|40.98|40.7|4
1738406800000|2025-02-01 10:46:40|41.01|40.73|40.99|40.71|41.01|40.73|40.99|40.71|7
1738406810000|2025-02-01 10:46:50|41|40.72|40.97|40.69|41|40.72|40.97|40.69|6
1738406820000|2025-02-01 10:47:00|40.96|40.68|40.95|40.67|40.97|40.69|40.95|40.67|6
1738406830000|2025-02-01 10:47:10|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738406840000|2025-02-01 10:47:20|40.93|40.65|40.92|40.64|40.94|40.66|40.92|40.64|6
1738406850000|2025-02-01 10:47:30|40.91|40.63|40.91|40.63|40.92|40.64|40.9|40.62|5
1738406860000|2025-02-01 10:47:40|40.92|40.64|40.92|40.64|40.93|40.65|40.91|40.63|7
1738406870000|2025-02-01 10:47:50|40.91|40.63|40.91|40.63|40.91|40.63|40.9|40.62|5
1738406880000|2025-02-01 10:48:00|40.9|40.62|40.92|40.64|40.92|40.64|40.9|40.62|5
1738406890000|2025-02-01 10:48:10|40.91|40.63|40.91|40.63|40.92|40.64|40.91|40.63|3
1738406900000|2025-02-01 10:48:20|40.9|40.62|40.91|40.63|40.91|40.63|40.9|40.62|2
1738406910000|2025-02-01 10:48:30|40.9|40.62|40.91|40.63|40.91|40.63|40.9|40.62|2
1738406920000|2025-02-01 10:48:40|40.9|40.62|40.9|40.62|40.91|40.63|40.9|40.62|5
1738406930000|2025-02-01 10:48:50|40.89|40.61|40.9|40.62|40.9|40.62|40.89|40.61|6
1738406940000|2025-02-01 10:49:00|40.89|40.61|40.9|40.62|40.9|40.62|40.89|40.61|4
1738406950000|2025-02-01 10:49:10|40.91|40.63|40.9|40.62|40.91|40.63|40.89|40.61|3
1738406960000|2025-02-01 10:49:20|40.89|40.61|40.89|40.61|40.89|40.61|40.88|40.6|7
1738406970000|2025-02-01 10:49:30|40.88|40.6|40.86|40.58|40.88|40.6|40.86|40.58|3
1738406980000|2025-02-01 10:49:40|40.87|40.59|40.88|40.6|40.88|40.6|40.87|40.59|4
1738406990000|2025-02-01 10:49:50|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|6
1738407000000|2025-02-01 10:50:00|40.89|40.61|40.86|40.58|40.89|40.61|40.86|40.58|8
1738407010000|2025-02-01 10:50:10|40.87|40.59|40.85|40.57|40.87|40.59|40.85|40.57|5
1738407020000|2025-02-01 10:50:20|40.84|40.56|40.85|40.57|40.87|40.59|40.84|40.56|5
1738407030000|2025-02-01 10:50:30|40.86|40.58|40.83|40.55|40.86|40.58|40.83|40.55|8
1738407040000|2025-02-01 10:50:40|40.82|40.54|40.81|40.53|40.82|40.54|40.81|40.53|6
1738407050000|2025-02-01 10:50:50|40.82|40.54|40.82|40.54|40.82|40.54|40.81|40.53|5
1738407060000|2025-02-01 10:51:00|40.81|40.53|40.81|40.53|40.81|40.53|40.79|40.51|9
1738407070000|2025-02-01 10:51:10|40.8|40.52|40.79|40.51|40.81|40.53|40.78|40.5|13
1738407080000|2025-02-01 10:51:20|40.8|40.52|40.78|40.5|40.81|40.53|40.78|40.5|5
1738407090000|2025-02-01 10:51:30|40.79|40.51|40.79|40.51|40.8|40.52|40.78|40.5|7
1738407100000|2025-02-01 10:51:40|40.78|40.5|40.8|40.52|40.8|40.52|40.78|40.5|5
1738407110000|2025-02-01 10:51:50|40.81|40.53|40.8|40.52|40.81|40.53|40.79|40.51|3
1738407120000|2025-02-01 10:52:00|40.81|40.53|40.8|40.52|40.81|40.53|40.8|40.52|2
1738407130000|2025-02-01 10:52:10|40.79|40.51|40.8|40.52|40.8|40.52|40.79|40.51|4
1738407140000|2025-02-01 10:52:20|40.79|40.51|40.8|40.52|40.8|40.52|40.79|40.51|4
1738407150000|2025-02-01 10:52:30|40.81|40.53|40.8|40.52|40.81|40.53|40.8|40.52|4
1738407160000|2025-02-01 10:52:40|40.79|40.51|40.8|40.52|40.8|40.52|40.79|40.51|2
1738407170000|2025-02-01 10:52:50|40.81|40.53|40.81|40.53|40.81|40.53|40.81|40.53|1
1738407180000|2025-02-01 10:53:00|40.82|40.54|40.8|40.52|40.82|40.54|40.8|40.52|5
1738407190000|2025-02-01 10:53:10|40.81|40.53|40.8|40.52|40.81|40.53|40.8|40.52|2
1738407200000|2025-02-01 10:53:20|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738407210000|2025-02-01 10:53:30|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|3
1738407220000|2025-02-01 10:53:40|40.8|40.52|40.81|40.53|40.81|40.53|40.79|40.51|4
1738407230000|2025-02-01 10:53:50|40.82|40.54|40.84|40.56|40.84|40.56|40.82|40.54|3
1738407240000|2025-02-01 10:54:00|40.83|40.55|40.84|40.56|40.84|40.56|40.83|40.55|2
1738407260000|2025-02-01 10:54:20|40.87|40.59|40.85|40.57|40.87|40.59|40.85|40.57|4
1738407270000|2025-02-01 10:54:30|40.86|40.58|40.87|40.59|40.88|40.6|40.85|40.57|7
1738407280000|2025-02-01 10:54:40|40.86|40.58|40.85|40.57|40.87|40.59|40.84|40.56|6
1738407290000|2025-02-01 10:54:50|40.86|40.58|40.87|40.59|40.87|40.59|40.85|40.57|4
1738407300000|2025-02-01 10:55:00|40.86|40.58|40.88|40.6|40.9|40.62|40.86|40.58|7
1738407310000|2025-02-01 10:55:10|40.87|40.59|40.89|40.61|40.89|40.61|40.87|40.59|5
1738407320000|2025-02-01 10:55:20|40.87|40.59|40.87|40.59|40.88|40.6|40.86|40.58|5
1738407330000|2025-02-01 10:55:30|40.86|40.58|40.86|40.58|40.87|40.59|40.85|40.57|4
1738407340000|2025-02-01 10:55:40|40.87|40.59|40.88|40.6|40.88|40.6|40.87|40.59|2
1738407350000|2025-02-01 10:55:50|40.87|40.59|40.87|40.59|40.88|40.6|40.86|40.58|5
1738407360000|2025-02-01 10:56:00|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|6
1738407370000|2025-02-01 10:56:10|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|4
1738407380000|2025-02-01 10:56:20|40.86|40.58|40.84|40.56|40.86|40.58|40.84|40.56|5
1738407390000|2025-02-01 10:56:30|40.85|40.57|40.86|40.58|40.86|40.58|40.84|40.56|6
1738407400000|2025-02-01 10:56:40|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738407410000|2025-02-01 10:56:50|40.84|40.56|40.84|40.56|40.85|40.57|40.84|40.56|3
1738407420000|2025-02-01 10:57:00|40.83|40.55|40.82|40.54|40.84|40.56|40.81|40.53|7
1738407430000|2025-02-01 10:57:10|40.81|40.53|40.82|40.54|40.82|40.54|40.8|40.52|8
1738407440000|2025-02-01 10:57:20|40.81|40.53|40.82|40.54|40.82|40.54|40.81|40.53|2
1738407450000|2025-02-01 10:57:30|40.81|40.53|40.83|40.55|40.83|40.55|40.81|40.53|4
1738407460000|2025-02-01 10:57:40|40.82|40.54|40.81|40.53|40.82|40.54|40.8|40.52|5
1738407470000|2025-02-01 10:57:50|40.82|40.54|40.82|40.54|40.82|40.54|40.82|40.54|1
1738407480000|2025-02-01 10:58:00|40.83|40.55|40.8|40.52|40.83|40.55|40.79|40.51|8
1738407530000|2025-02-01 10:58:50|40.81|40.53|40.79|40.51|40.81|40.53|40.78|40.5|4
1738407540000|2025-02-01 10:59:00|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738407550000|2025-02-01 10:59:10|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|3
1738407560000|2025-02-01 10:59:20|40.8|40.52|40.8|40.52|40.8|40.52|40.79|40.51|3
1738407570000|2025-02-01 10:59:30|40.79|40.51|40.79|40.51|40.79|40.51|40.78|40.5|5
1738407580000|2025-02-01 10:59:40|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738407590000|2025-02-01 10:59:50|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|7
1738407620000|2025-02-01 11:00:20|40.8|40.52|40.79|40.51|40.8|40.52|40.79|40.51|2
1738407630000|2025-02-01 11:00:30|40.78|40.5|40.78|40.5|40.79|40.51|40.78|40.5|3
1738407640000|2025-02-01 11:00:40|40.79|40.51|40.81|40.53|40.81|40.53|40.78|40.5|7
1738407650000|2025-02-01 11:00:50|40.82|40.54|40.81|40.53|40.82|40.54|40.8|40.52|6
1738407660000|2025-02-01 11:01:00|40.82|40.54|40.84|40.56|40.84|40.56|40.81|40.53|5
1738407670000|2025-02-01 11:01:10|40.85|40.57|40.82|40.54|40.85|40.57|40.82|40.54|4
1738407710000|2025-02-01 11:01:50|40.81|40.53|40.81|40.53|40.81|40.53|40.8|40.52|3
1738407720000|2025-02-01 11:02:00|40.82|40.54|40.84|40.56|40.84|40.56|40.81|40.53|6
1738407730000|2025-02-01 11:02:10|40.83|40.55|40.84|40.56|40.85|40.57|40.83|40.55|6
1738407740000|2025-02-01 11:02:20|40.85|40.57|40.86|40.58|40.86|40.58|40.85|40.57|6
1738407750000|2025-02-01 11:02:30|40.87|40.59|40.87|40.59|40.87|40.59|40.86|40.58|3
1738407760000|2025-02-01 11:02:40|40.86|40.58|40.87|40.59|40.88|40.6|40.86|40.58|4
1738407770000|2025-02-01 11:02:50|40.88|40.6|40.87|40.59|40.88|40.6|40.87|40.59|2
1738407780000|2025-02-01 11:03:00|40.88|40.6|40.87|40.59|40.88|40.6|40.87|40.59|2
1738407790000|2025-02-01 11:03:10|40.88|40.6|40.88|40.6|40.88|40.6|40.87|40.59|3
1738407800000|2025-02-01 11:03:20|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738407820000|2025-02-01 11:03:40|40.85|40.57|40.84|40.56|40.85|40.57|40.84|40.56|2
1738407830000|2025-02-01 11:03:50|40.85|40.57|40.85|40.57|40.85|40.57|40.84|40.56|5
1738407840000|2025-02-01 11:04:00|40.84|40.56|40.86|40.58|40.86|40.58|40.84|40.56|3
1738407850000|2025-02-01 11:04:10|40.87|40.59|40.88|40.6|40.88|40.6|40.87|40.59|4
1738407860000|2025-02-01 11:04:20|40.87|40.59|40.88|40.6|40.88|40.6|40.87|40.59|4
1738407870000|2025-02-01 11:04:30|40.89|40.61|40.88|40.6|40.9|40.62|40.88|40.6|4
1738407880000|2025-02-01 11:04:40|40.89|40.61|40.85|40.57|40.89|40.61|40.84|40.56|11
1738407890000|2025-02-01 11:04:50|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|4
1738407900000|2025-02-01 11:05:00|40.86|40.58|40.86|40.58|40.86|40.58|40.85|40.57|3
1738407910000|2025-02-01 11:05:10|40.87|40.59|40.88|40.6|40.88|40.6|40.87|40.59|4
1738407920000|2025-02-01 11:05:20|40.89|40.61|40.86|40.58|40.89|40.61|40.86|40.58|6
1738407930000|2025-02-01 11:05:30|40.87|40.59|40.86|40.58|40.87|40.59|40.86|40.58|4
1738407940000|2025-02-01 11:05:40|40.87|40.59|40.83|40.55|40.87|40.59|40.82|40.54|9
1738407950000|2025-02-01 11:05:50|40.82|40.54|40.82|40.54|40.83|40.55|40.82|40.54|5
1738407960000|2025-02-01 11:06:00|40.81|40.53|40.83|40.55|40.83|40.55|40.81|40.53|5
1738407970000|2025-02-01 11:06:10|40.82|40.54|40.82|40.54|40.82|40.54|40.82|40.54|1
1738407980000|2025-02-01 11:06:20|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738407990000|2025-02-01 11:06:30|40.84|40.56|40.85|40.57|40.86|40.58|40.84|40.56|4
1738408000000|2025-02-01 11:06:40|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738408020000|2025-02-01 11:07:00|40.81|40.53|40.85|40.57|40.85|40.57|40.81|40.53|5
1738408030000|2025-02-01 11:07:10|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|4
1738408040000|2025-02-01 11:07:20|40.88|40.6|40.87|40.59|40.88|40.6|40.87|40.59|4
1738408050000|2025-02-01 11:07:30|40.88|40.6|40.87|40.59|40.88|40.6|40.87|40.59|2
1738408060000|2025-02-01 11:07:40|40.88|40.6|40.88|40.6|40.89|40.61|40.88|40.6|3
1738408080000|2025-02-01 11:08:00|40.89|40.61|40.85|40.57|40.89|40.61|40.85|40.57|4
1738408090000|2025-02-01 11:08:10|40.86|40.58|40.88|40.6|40.88|40.6|40.86|40.58|5
1738408100000|2025-02-01 11:08:20|40.87|40.59|40.88|40.6|40.89|40.61|40.87|40.59|4
1738408110000|2025-02-01 11:08:30|40.89|40.61|40.88|40.6|40.89|40.61|40.87|40.59|8
1738408120000|2025-02-01 11:08:40|40.87|40.59|40.87|40.59|40.88|40.6|40.87|40.59|3
1738408130000|2025-02-01 11:08:50|40.88|40.6|40.87|40.59|40.88|40.6|40.87|40.59|4
1738408140000|2025-02-01 11:09:00|40.88|40.6|40.86|40.58|40.88|40.6|40.86|40.58|3
1738408150000|2025-02-01 11:09:10|40.85|40.57|40.86|40.58|40.86|40.58|40.85|40.57|4
1738408160000|2025-02-01 11:09:20|40.87|40.59|40.87|40.59|40.88|40.6|40.86|40.58|5
1738408170000|2025-02-01 11:09:30|40.86|40.58|40.86|40.58|40.87|40.59|40.86|40.58|3
1738408180000|2025-02-01 11:09:40|40.87|40.59|40.88|40.6|40.88|40.6|40.86|40.58|4
1738408190000|2025-02-01 11:09:50|40.89|40.61|40.89|40.61|40.89|40.61|40.88|40.6|3
1738408210000|2025-02-01 11:10:10|40.91|40.63|40.9|40.62|40.91|40.63|40.9|40.62|4
1738408220000|2025-02-01 11:10:20|40.91|40.63|40.88|40.6|40.91|40.63|40.88|40.6|4
1738408230000|2025-02-01 11:10:30|40.89|40.61|40.89|40.61|40.89|40.61|40.88|40.6|5
1738408240000|2025-02-01 11:10:40|40.88|40.6|40.88|40.6|40.89|40.61|40.87|40.59|5
1738408250000|2025-02-01 11:10:50|40.89|40.61|40.89|40.61|40.89|40.61|40.88|40.6|3
1738408260000|2025-02-01 11:11:00|40.88|40.6|40.9|40.62|40.9|40.62|40.88|40.6|5
1738408270000|2025-02-01 11:11:10|40.89|40.61|40.88|40.6|40.9|40.62|40.88|40.6|4
1738408280000|2025-02-01 11:11:20|40.89|40.61|40.89|40.61|40.9|40.62|40.89|40.61|5
1738408290000|2025-02-01 11:11:30|40.9|40.62|40.89|40.61|40.9|40.62|40.89|40.61|2
1738408300000|2025-02-01 11:11:40|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738408310000|2025-02-01 11:11:50|40.91|40.63|40.9|40.62|40.91|40.63|40.9|40.62|2
1738408320000|2025-02-01 11:12:00|40.91|40.63|40.91|40.63|40.91|40.63|40.9|40.62|7
1738408330000|2025-02-01 11:12:10|40.9|40.62|40.91|40.63|40.92|40.64|40.9|40.62|4
1738408340000|2025-02-01 11:12:20|40.92|40.64|40.92|40.64|40.92|40.64|40.92|40.64|1
1738408350000|2025-02-01 11:12:30|40.91|40.63|40.93|40.65|40.93|40.65|40.91|40.63|5
1738408360000|2025-02-01 11:12:40|40.94|40.66|40.94|40.66|40.94|40.66|40.93|40.65|3
1738408370000|2025-02-01 11:12:50|40.93|40.65|40.94|40.66|40.94|40.66|40.93|40.65|6
1738408380000|2025-02-01 11:13:00|40.93|40.65|40.96|40.68|40.96|40.68|40.93|40.65|6
1738408390000|2025-02-01 11:13:10|40.95|40.67|40.98|40.7|40.98|40.7|40.95|40.67|6
1738408400000|2025-02-01 11:13:20|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738408410000|2025-02-01 11:13:30|40.98|40.7|40.98|40.7|40.98|40.7|40.97|40.69|3
1738408420000|2025-02-01 11:13:40|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|5
1738408430000|2025-02-01 11:13:50|40.98|40.7|40.98|40.7|40.99|40.71|40.98|40.7|3
1738408440000|2025-02-01 11:14:00|40.99|40.71|41|40.72|41|40.72|40.99|40.71|4
1738408450000|2025-02-01 11:14:10|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738408460000|2025-02-01 11:14:20|41|40.72|41|40.72|41|40.72|40.99|40.71|3
1738408470000|2025-02-01 11:14:30|40.99|40.71|40.99|40.71|41|40.72|40.98|40.7|7
1738408480000|2025-02-01 11:14:40|40.98|40.7|40.98|40.7|40.99|40.71|40.98|40.7|3
1738408500000|2025-02-01 11:15:00|41|40.72|41.01|40.73|41.02|40.74|41|40.72|6
1738408510000|2025-02-01 11:15:10|41.02|40.74|41.03|40.75|41.04|40.76|41.02|40.74|4
1738408520000|2025-02-01 11:15:20|41.02|40.74|41.02|40.74|41.03|40.75|41.02|40.74|3
1738408530000|2025-02-01 11:15:30|41.03|40.75|41.03|40.75|41.04|40.76|41.03|40.75|3
1738408560000|2025-02-01 11:16:00|41.04|40.76|41.04|40.76|41.04|40.76|41.03|40.75|3
1738408570000|2025-02-01 11:16:10|41.05|40.77|41.04|40.76|41.05|40.77|41.04|40.76|2
1738408580000|2025-02-01 11:16:20|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|2
1738408590000|2025-02-01 11:16:30|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738408600000|2025-02-01 11:16:40|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738408610000|2025-02-01 11:16:50|41.06|40.78|41.06|40.78|41.07|40.79|41.06|40.78|3
1738408620000|2025-02-01 11:17:00|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738408630000|2025-02-01 11:17:10|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738408640000|2025-02-01 11:17:20|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738408650000|2025-02-01 11:17:30|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738408660000|2025-02-01 11:17:40|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738408680000|2025-02-01 11:18:00|41.05|40.77|41.04|40.76|41.05|40.77|41.04|40.76|2
1738408690000|2025-02-01 11:18:10|41.05|40.77|41.05|40.77|41.06|40.78|41.05|40.77|5
1738408700000|2025-02-01 11:18:20|41.04|40.76|41.06|40.78|41.07|40.79|41.04|40.76|5
1738408710000|2025-02-01 11:18:30|41.07|40.79|41.06|40.78|41.07|40.79|41.05|40.77|4
1738408720000|2025-02-01 11:18:40|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738408730000|2025-02-01 11:18:50|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738408740000|2025-02-01 11:19:00|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738408750000|2025-02-01 11:19:10|41.06|40.78|41.09|40.81|41.09|40.81|41.06|40.78|4
1738408760000|2025-02-01 11:19:20|41.08|40.8|41.08|40.8|41.08|40.8|41.07|40.79|3
1738408780000|2025-02-01 11:19:40|41.07|40.79|41.07|40.79|41.08|40.8|41.06|40.78|5
1738408790000|2025-02-01 11:19:50|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738408800000|2025-02-01 11:20:00|41.06|40.78|41.04|40.76|41.07|40.79|41.04|40.76|7
1738408810000|2025-02-01 11:20:10|41.03|40.75|41.02|40.74|41.03|40.75|41.02|40.74|2
1738408830000|2025-02-01 11:20:30|41.01|40.73|41|40.72|41.01|40.73|41|40.72|4
1738408840000|2025-02-01 11:20:40|40.99|40.71|41|40.72|41|40.72|40.99|40.71|2
1738408850000|2025-02-01 11:20:50|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738408860000|2025-02-01 11:21:00|41|40.72|41|40.72|41|40.72|40.99|40.71|3
1738408870000|2025-02-01 11:21:10|40.99|40.71|41|40.72|41.01|40.73|40.99|40.71|6
1738408880000|2025-02-01 11:21:20|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|4
1738408890000|2025-02-01 11:21:30|41.01|40.73|41.01|40.73|41.02|40.74|41.01|40.73|3
1738408900000|2025-02-01 11:21:40|41|40.72|40.99|40.71|41.01|40.73|40.99|40.71|4
1738408910000|2025-02-01 11:21:50|41|40.72|40.99|40.71|41|40.72|40.99|40.71|2
1738408920000|2025-02-01 11:22:00|40.98|40.7|40.99|40.71|40.99|40.71|40.98|40.7|2
1738408930000|2025-02-01 11:22:10|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738408940000|2025-02-01 11:22:20|40.99|40.71|41|40.72|41|40.72|40.99|40.71|2
1738408950000|2025-02-01 11:22:30|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738408960000|2025-02-01 11:22:40|41|40.72|40.99|40.71|41|40.72|40.99|40.71|2
1738408970000|2025-02-01 11:22:50|40.98|40.7|40.98|40.7|40.99|40.71|40.98|40.7|3
1738408980000|2025-02-01 11:23:00|40.97|40.69|40.96|40.68|40.98|40.7|40.96|40.68|4
1738408990000|2025-02-01 11:23:10|40.95|40.67|40.96|40.68|40.96|40.68|40.95|40.67|2
1738409010000|2025-02-01 11:23:30|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738409020000|2025-02-01 11:23:40|40.94|40.66|40.94|40.66|40.95|40.67|40.94|40.66|3
1738409040000|2025-02-01 11:24:00|40.95|40.67|40.96|40.68|40.96|40.68|40.95|40.67|2
1738409050000|2025-02-01 11:24:10|40.95|40.67|40.96|40.68|40.96|40.68|40.95|40.67|4
1738409060000|2025-02-01 11:24:20|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738409070000|2025-02-01 11:24:30|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738409080000|2025-02-01 11:24:40|40.99|40.71|41|40.72|41|40.72|40.99|40.71|4
1738409090000|2025-02-01 11:24:50|40.99|40.71|40.99|40.71|41|40.72|40.99|40.71|3
1738409100000|2025-02-01 11:25:00|40.98|40.7|41|40.72|41|40.72|40.98|40.7|3
1738409110000|2025-02-01 11:25:10|41.01|40.73|41|40.72|41.01|40.73|41|40.72|4
1738409120000|2025-02-01 11:25:20|41.01|40.73|41|40.72|41.01|40.73|41|40.72|2
1738409130000|2025-02-01 11:25:30|41.01|40.73|41|40.72|41.01|40.73|41|40.72|2
1738409140000|2025-02-01 11:25:40|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|2
1738409150000|2025-02-01 11:25:50|41.01|40.73|41.04|40.76|41.04|40.76|41.01|40.73|6
1738409160000|2025-02-01 11:26:00|41.05|40.77|41.05|40.77|41.06|40.78|41.04|40.76|5
1738409170000|2025-02-01 11:26:10|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738409180000|2025-02-01 11:26:20|41.04|40.76|41.06|40.78|41.06|40.78|41.04|40.76|3
1738409190000|2025-02-01 11:26:30|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738409220000|2025-02-01 11:27:00|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738409230000|2025-02-01 11:27:10|41.09|40.81|41.08|40.8|41.09|40.81|41.08|40.8|2
1738409250000|2025-02-01 11:27:30|41.07|40.79|41.09|40.81|41.09|40.81|41.07|40.79|3
1738409280000|2025-02-01 11:28:00|41.08|40.8|41.08|40.8|41.09|40.81|41.08|40.8|3
1738409300000|2025-02-01 11:28:20|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738409320000|2025-02-01 11:28:40|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738409330000|2025-02-01 11:28:50|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738409340000|2025-02-01 11:29:00|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738409350000|2025-02-01 11:29:10|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738409360000|2025-02-01 11:29:20|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738409370000|2025-02-01 11:29:30|41.08|40.8|41.08|40.8|41.08|40.8|41.07|40.79|3
1738409380000|2025-02-01 11:29:40|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|4
1738409410000|2025-02-01 11:30:10|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738409420000|2025-02-01 11:30:20|41.05|40.77|41.04|40.76|41.05|40.77|41.04|40.76|2
1738409430000|2025-02-01 11:30:30|41.03|40.75|41.03|40.75|41.03|40.75|41.02|40.74|3
1738409450000|2025-02-01 11:30:50|41.04|40.76|41.06|40.78|41.06|40.78|41.04|40.76|3
1738409460000|2025-02-01 11:31:00|41.07|40.79|41.07|40.79|41.08|40.8|41.07|40.79|3
1738409470000|2025-02-01 11:31:10|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738409480000|2025-02-01 11:31:20|41.06|40.78|41.06|40.78|41.07|40.79|41.06|40.78|3
1738409490000|2025-02-01 11:31:30|41.07|40.79|41.06|40.78|41.07|40.79|41.06|40.78|2
1738409500000|2025-02-01 11:31:40|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738409510000|2025-02-01 11:31:50|41.08|40.8|41.07|40.79|41.08|40.8|41.07|40.79|2
1738409520000|2025-02-01 11:32:00|41.08|40.8|41.09|40.81|41.09|40.81|41.08|40.8|2
1738409530000|2025-02-01 11:32:10|41.1|40.82|41.12|40.84|41.12|40.84|41.1|40.82|5
1738409540000|2025-02-01 11:32:20|41.11|40.83|41.12|40.84|41.12|40.84|41.11|40.83|2
1738409550000|2025-02-01 11:32:30|41.11|40.83|41.11|40.83|41.11|40.83|41.1|40.82|3
1738409560000|2025-02-01 11:32:40|41.12|40.84|41.12|40.84|41.12|40.84|41.12|40.84|1
1738409570000|2025-02-01 11:32:50|41.11|40.83|41.1|40.82|41.11|40.83|41.1|40.82|2
1738409610000|2025-02-01 11:33:30|41.09|40.81|41.08|40.8|41.09|40.81|41.07|40.79|3
1738409620000|2025-02-01 11:33:40|41.09|40.81|41.11|40.83|41.11|40.83|41.09|40.81|3
1738409630000|2025-02-01 11:33:50|41.12|40.84|41.12|40.84|41.12|40.84|41.12|40.84|1
1738409640000|2025-02-01 11:34:00|41.11|40.83|41.11|40.83|41.11|40.83|41.11|40.83|1
1738409650000|2025-02-01 11:34:10|41.12|40.84|41.09|40.81|41.12|40.84|41.09|40.81|6
1738409660000|2025-02-01 11:34:20|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|4
1738409670000|2025-02-01 11:34:30|41.08|40.8|41.06|40.78|41.08|40.8|41.06|40.78|3
1738409680000|2025-02-01 11:34:40|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738409690000|2025-02-01 11:34:50|41.06|40.78|41.06|40.78|41.06|40.78|41.05|40.77|3
1738409700000|2025-02-01 11:35:00|41.07|40.79|41.07|40.79|41.08|40.8|41.07|40.79|3
1738409710000|2025-02-01 11:35:10|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738409740000|2025-02-01 11:35:40|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|4
1738409750000|2025-02-01 11:35:50|41.07|40.79|41.07|40.79|41.08|40.8|41.07|40.79|5
1738409760000|2025-02-01 11:36:00|41.08|40.8|41.09|40.81|41.09|40.81|41.08|40.8|4
1738409770000|2025-02-01 11:36:10|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|2
1738409780000|2025-02-01 11:36:20|41.1|40.82|41.1|40.82|41.1|40.82|41.1|40.82|1
1738409800000|2025-02-01 11:36:40|41.11|40.83|41.11|40.83|41.11|40.83|41.11|40.83|1
1738409810000|2025-02-01 11:36:50|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|2
1738409820000|2025-02-01 11:37:00|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|6
1738409840000|2025-02-01 11:37:20|41.08|40.8|41.07|40.79|41.09|40.81|41.07|40.79|6
1738409850000|2025-02-01 11:37:30|41.06|40.78|41.05|40.77|41.07|40.79|41.05|40.77|4
1738409870000|2025-02-01 11:37:50|41.04|40.76|41.02|40.74|41.04|40.76|41.02|40.74|5
1738409880000|2025-02-01 11:38:00|41.03|40.75|41.05|40.77|41.05|40.77|41.03|40.75|5
1738409890000|2025-02-01 11:38:10|41.04|40.76|41.03|40.75|41.05|40.77|41.03|40.75|4
1738409900000|2025-02-01 11:38:20|41.04|40.76|41.04|40.76|41.04|40.76|41.03|40.75|5
1738409910000|2025-02-01 11:38:30|41.03|40.75|41.03|40.75|41.04|40.76|41.03|40.75|3
1738409930000|2025-02-01 11:38:50|41.04|40.76|41.04|40.76|41.04|40.76|41.03|40.75|3
1738409940000|2025-02-01 11:39:00|41.03|40.75|41.03|40.75|41.03|40.75|41.02|40.74|3
1738409950000|2025-02-01 11:39:10|41.02|40.74|41.02|40.74|41.03|40.75|41.02|40.74|3
1738409960000|2025-02-01 11:39:20|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|2
1738409970000|2025-02-01 11:39:30|41.03|40.75|41.02|40.74|41.03|40.75|41.02|40.74|4
1738409980000|2025-02-01 11:39:40|41.01|40.73|41.01|40.73|41.01|40.73|41.01|40.73|1
1738409990000|2025-02-01 11:39:50|41|40.72|40.98|40.7|41|40.72|40.98|40.7|5
1738410000000|2025-02-01 11:40:00|40.97|40.69|40.96|40.68|40.97|40.69|40.96|40.68|4
1738410010000|2025-02-01 11:40:10|40.97|40.69|40.96|40.68|40.97|40.69|40.96|40.68|4
1738410060000|2025-02-01 11:41:00|40.97|40.69|40.98|40.7|40.98|40.7|40.97|40.69|4
1738410070000|2025-02-01 11:41:10|40.97|40.69|40.97|40.69|40.97|40.69|40.96|40.68|3
1738410080000|2025-02-01 11:41:20|40.98|40.7|40.99|40.71|40.99|40.71|40.98|40.7|6
1738410090000|2025-02-01 11:41:30|40.98|40.7|40.98|40.7|40.98|40.7|40.97|40.69|3
1738410100000|2025-02-01 11:41:40|40.99|40.71|41|40.72|41|40.72|40.98|40.7|3
1738410110000|2025-02-01 11:41:50|41.01|40.73|41.01|40.73|41.01|40.73|41.01|40.73|1
1738410120000|2025-02-01 11:42:00|41|40.72|40.99|40.71|41|40.72|40.99|40.71|2
1738410140000|2025-02-01 11:42:20|40.98|40.7|40.98|40.7|40.99|40.71|40.98|40.7|3
1738410150000|2025-02-01 11:42:30|40.97|40.69|40.95|40.67|40.97|40.69|40.95|40.67|3
1738410160000|2025-02-01 11:42:40|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738410190000|2025-02-01 11:43:10|40.97|40.69|40.98|40.7|40.98|40.7|40.97|40.69|2
1738410200000|2025-02-01 11:43:20|40.96|40.68|40.97|40.69|40.97|40.69|40.96|40.68|2
1738410210000|2025-02-01 11:43:30|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738410220000|2025-02-01 11:43:40|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|3
1738410230000|2025-02-01 11:43:50|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738410240000|2025-02-01 11:44:00|40.99|40.71|40.99|40.71|41|40.72|40.99|40.71|3
1738410270000|2025-02-01 11:44:30|41|40.72|40.99|40.71|41|40.72|40.99|40.71|2
1738410300000|2025-02-01 11:45:00|41|40.72|40.99|40.71|41.01|40.73|40.99|40.71|4
1738410310000|2025-02-01 11:45:10|41|40.72|41|40.72|41|40.72|41|40.72|1
1738410320000|2025-02-01 11:45:20|40.99|40.71|40.95|40.67|41|40.72|40.95|40.67|6
1738410330000|2025-02-01 11:45:30|40.96|40.68|40.93|40.65|40.96|40.68|40.93|40.65|4
1738410340000|2025-02-01 11:45:40|40.92|40.64|40.92|40.64|40.92|40.64|40.92|40.64|1
1738410350000|2025-02-01 11:45:50|40.93|40.65|40.93|40.65|40.93|40.65|40.92|40.64|3
1738410360000|2025-02-01 11:46:00|40.94|40.66|40.94|40.66|40.94|40.66|40.93|40.65|5
1738410390000|2025-02-01 11:46:30|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738410400000|2025-02-01 11:46:40|40.96|40.68|40.95|40.67|40.96|40.68|40.95|40.67|2
1738410410000|2025-02-01 11:46:50|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738410420000|2025-02-01 11:47:00|40.95|40.67|40.96|40.68|40.96|40.68|40.95|40.67|2
1738410440000|2025-02-01 11:47:20|40.95|40.67|40.96|40.68|40.96|40.68|40.95|40.67|4
1738410470000|2025-02-01 11:47:50|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738410480000|2025-02-01 11:48:00|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738410490000|2025-02-01 11:48:10|40.95|40.67|40.96|40.68|40.96|40.68|40.95|40.67|2
1738410500000|2025-02-01 11:48:20|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738410510000|2025-02-01 11:48:30|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738410550000|2025-02-01 11:49:10|40.97|40.69|40.98|40.7|40.98|40.7|40.97|40.69|2
1738410560000|2025-02-01 11:49:20|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738410570000|2025-02-01 11:49:30|40.98|40.7|40.99|40.71|40.99|40.71|40.98|40.7|2
1738410580000|2025-02-01 11:49:40|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738410590000|2025-02-01 11:49:50|40.99|40.71|41|40.72|41|40.72|40.99|40.71|2
1738410600000|2025-02-01 11:50:00|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|3
1738410610000|2025-02-01 11:50:10|40.98|40.7|40.99|40.71|40.99|40.71|40.98|40.7|2
1738410620000|2025-02-01 11:50:20|41|40.72|41|40.72|41|40.72|41|40.72|1
1738410630000|2025-02-01 11:50:30|40.99|40.71|41|40.72|41|40.72|40.99|40.71|4
1738410640000|2025-02-01 11:50:40|41.01|40.73|41.01|40.73|41.02|40.74|41.01|40.73|3
1738410660000|2025-02-01 11:51:00|41.03|40.75|41.03|40.75|41.03|40.75|41.02|40.74|3
1738410670000|2025-02-01 11:51:10|41.02|40.74|41.03|40.75|41.03|40.75|41.02|40.74|4
1738410680000|2025-02-01 11:51:20|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738410690000|2025-02-01 11:51:30|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738410700000|2025-02-01 11:51:40|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738410710000|2025-02-01 11:51:50|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738410720000|2025-02-01 11:52:00|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738410730000|2025-02-01 11:52:10|41.09|40.81|41.1|40.82|41.1|40.82|41.07|40.79|4
1738410740000|2025-02-01 11:52:20|41.08|40.8|41.07|40.79|41.09|40.81|41.07|40.79|4
1738410750000|2025-02-01 11:52:30|41.06|40.78|41.06|40.78|41.07|40.79|41.06|40.78|3
1738410780000|2025-02-01 11:53:00|41.05|40.77|41.05|40.77|41.06|40.78|41.05|40.77|3
1738410790000|2025-02-01 11:53:10|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|2
1738410810000|2025-02-01 11:53:30|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738410820000|2025-02-01 11:53:40|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|4
1738410830000|2025-02-01 11:53:50|41.03|40.75|41.02|40.74|41.03|40.75|41.02|40.74|2
1738410840000|2025-02-01 11:54:00|41.03|40.75|41.03|40.75|41.03|40.75|41.02|40.74|5
1738410860000|2025-02-01 11:54:20|41.02|40.74|41.02|40.74|41.03|40.75|41.01|40.73|7
1738410870000|2025-02-01 11:54:30|41.01|40.73|41.01|40.73|41.01|40.73|41.01|40.73|1
1738410880000|2025-02-01 11:54:40|41.02|40.74|41.01|40.73|41.02|40.74|41.01|40.73|2
1738410900000|2025-02-01 11:55:00|41|40.72|41.02|40.74|41.02|40.74|41|40.72|3
1738410910000|2025-02-01 11:55:10|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|4
1738410920000|2025-02-01 11:55:20|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|2
1738410930000|2025-02-01 11:55:30|41.04|40.76|41.03|40.75|41.04|40.76|41.03|40.75|2
1738410940000|2025-02-01 11:55:40|41.04|40.76|41.03|40.75|41.04|40.76|41.03|40.75|2
1738410960000|2025-02-01 11:56:00|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738410970000|2025-02-01 11:56:10|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|2
1738410980000|2025-02-01 11:56:20|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738410990000|2025-02-01 11:56:30|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738411000000|2025-02-01 11:56:40|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|2
1738411010000|2025-02-01 11:56:50|41.06|40.78|41.06|40.78|41.06|40.78|41.05|40.77|3
1738411070000|2025-02-01 11:57:50|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738411080000|2025-02-01 11:58:00|41.09|40.81|41.08|40.8|41.09|40.81|41.08|40.8|2
1738411110000|2025-02-01 11:58:30|41.09|40.81|41.09|40.81|41.09|40.81|41.09|40.81|1
1738411120000|2025-02-01 11:58:40|41.1|40.82|41.11|40.83|41.11|40.83|41.1|40.82|2
1738411130000|2025-02-01 11:58:50|41.12|40.84|41.12|40.84|41.12|40.84|41.12|40.84|1
1738411140000|2025-02-01 11:59:00|41.11|40.83|41.11|40.83|41.12|40.84|41.11|40.83|3
1738411150000|2025-02-01 11:59:10|41.12|40.84|41.14|40.86|41.14|40.86|41.12|40.84|3
1738411160000|2025-02-01 11:59:20|41.13|40.85|41.14|40.86|41.14|40.86|41.13|40.85|4
1738411170000|2025-02-01 11:59:30|41.13|40.85|41.14|40.86|41.14|40.86|41.13|40.85|4
1738411180000|2025-02-01 11:59:40|41.13|40.85|41.14|40.86|41.14|40.86|41.13|40.85|2
1738411200000|2025-02-01 12:00:00|41.15|40.87|41.12|40.84|41.15|40.87|41.12|40.84|6
1738411220000|2025-02-01 12:00:20|41.11|40.83|41.1|40.82|41.11|40.83|41.09|40.81|4
1738411230000|2025-02-01 12:00:30|41.09|40.81|41.08|40.8|41.09|40.81|41.08|40.8|2
1738411250000|2025-02-01 12:00:50|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|2
1738411260000|2025-02-01 12:01:00|41.09|40.81|41.1|40.82|41.11|40.83|41.09|40.81|4
1738411270000|2025-02-01 12:01:10|41.11|40.83|41.09|40.81|41.11|40.83|41.09|40.81|5
1738411280000|2025-02-01 12:01:20|41.1|40.82|41.1|40.82|41.11|40.83|41.1|40.82|5
1738411290000|2025-02-01 12:01:30|41.11|40.83|41.12|40.84|41.12|40.84|41.11|40.83|4
1738411300000|2025-02-01 12:01:40|41.11|40.83|41.1|40.82|41.12|40.84|41.1|40.82|4
1738411310000|2025-02-01 12:01:50|41.11|40.83|41.1|40.82|41.11|40.83|41.1|40.82|6
1738411320000|2025-02-01 12:02:00|41.09|40.81|41.08|40.8|41.1|40.82|41.08|40.8|6
1738411340000|2025-02-01 12:02:20|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738411350000|2025-02-01 12:02:30|41.08|40.8|41.08|40.8|41.09|40.81|41.08|40.8|3
1738411360000|2025-02-01 12:02:40|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738411370000|2025-02-01 12:02:50|41.09|40.81|41.09|40.81|41.09|40.81|41.09|40.81|1
1738411380000|2025-02-01 12:03:00|41.1|40.82|41.1|40.82|41.1|40.82|41.1|40.82|1
1738411390000|2025-02-01 12:03:10|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|4
1738411400000|2025-02-01 12:03:20|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|4
1738411410000|2025-02-01 12:03:30|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|2
1738411420000|2025-02-01 12:03:40|41.11|40.83|41.1|40.82|41.11|40.83|41.1|40.82|2
1738411430000|2025-02-01 12:03:50|41.11|40.83|41.1|40.82|41.11|40.83|41.1|40.82|2
1738411440000|2025-02-01 12:04:00|41.11|40.83|41.11|40.83|41.11|40.83|41.1|40.82|3
1738411450000|2025-02-01 12:04:10|41.12|40.84|41.12|40.84|41.14|40.86|41.12|40.84|9
1738411460000|2025-02-01 12:04:20|41.11|40.83|41.1|40.82|41.11|40.83|41.1|40.82|2
1738411470000|2025-02-01 12:04:30|41.09|40.81|41.11|40.83|41.11|40.83|41.09|40.81|3
1738411480000|2025-02-01 12:04:40|41.12|40.84|41.12|40.84|41.12|40.84|41.11|40.83|9
1738411500000|2025-02-01 12:05:00|41.13|40.85|41.14|40.86|41.14|40.86|41.13|40.85|2
1738411510000|2025-02-01 12:05:10|41.15|40.87|41.12|40.84|41.15|40.87|41.11|40.83|8
1738411520000|2025-02-01 12:05:20|41.11|40.83|41.12|40.84|41.12|40.84|41.1|40.82|3
1738411530000|2025-02-01 12:05:30|41.11|40.83|41.12|40.84|41.12|40.84|41.11|40.83|4
1738411540000|2025-02-01 12:05:40|41.11|40.83|41.11|40.83|41.12|40.84|41.1|40.82|7
1738411550000|2025-02-01 12:05:50|41.1|40.82|41.12|40.84|41.12|40.84|41.1|40.82|3
1738411560000|2025-02-01 12:06:00|41.11|40.83|41.12|40.84|41.14|40.86|41.1|40.82|8
1738411570000|2025-02-01 12:06:10|41.13|40.85|41.14|40.86|41.14|40.86|41.13|40.85|4
1738411580000|2025-02-01 12:06:20|41.15|40.87|41.15|40.87|41.15|40.87|41.13|40.85|7
1738411590000|2025-02-01 12:06:30|41.14|40.86|41.12|40.84|41.14|40.86|41.12|40.84|5
1738411600000|2025-02-01 12:06:40|41.11|40.83|41.1|40.82|41.12|40.84|41.1|40.82|5
1738411610000|2025-02-01 12:06:50|41.11|40.83|41.11|40.83|41.12|40.84|41.11|40.83|5
1738411620000|2025-02-01 12:07:00|41.12|40.84|41.11|40.83|41.12|40.84|41.1|40.82|4
1738411630000|2025-02-01 12:07:10|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|4
1738411640000|2025-02-01 12:07:20|41.1|40.82|41.12|40.84|41.13|40.85|41.1|40.82|7
1738411650000|2025-02-01 12:07:30|41.13|40.85|41.11|40.83|41.13|40.85|41.11|40.83|7
1738411660000|2025-02-01 12:07:40|41.1|40.82|41.11|40.83|41.11|40.83|41.1|40.82|4
1738411670000|2025-02-01 12:07:50|41.12|40.84|41.12|40.84|41.12|40.84|41.11|40.83|3
1738411680000|2025-02-01 12:08:00|41.11|40.83|41.1|40.82|41.12|40.84|41.1|40.82|4
1738411690000|2025-02-01 12:08:10|41.09|40.81|41.11|40.83|41.11|40.83|41.08|40.8|6
1738411700000|2025-02-01 12:08:20|41.12|40.84|41.12|40.84|41.13|40.85|41.11|40.83|7
1738411710000|2025-02-01 12:08:30|41.11|40.83|41.13|40.85|41.13|40.85|41.11|40.83|3
1738411720000|2025-02-01 12:08:40|41.12|40.84|41.14|40.86|41.15|40.87|41.12|40.84|5
1738411730000|2025-02-01 12:08:50|41.12|40.84|41.12|40.84|41.12|40.84|41.11|40.83|5
1738411740000|2025-02-01 12:09:00|41.11|40.83|41.11|40.83|41.11|40.83|41.1|40.82|3
1738411760000|2025-02-01 12:09:20|41.1|40.82|41.1|40.82|41.11|40.83|41.1|40.82|3
1738411770000|2025-02-01 12:09:30|41.09|40.81|41.09|40.81|41.09|40.81|41.08|40.8|5
1738411780000|2025-02-01 12:09:40|41.08|40.8|41.08|40.8|41.08|40.8|41.08|40.8|1
1738411790000|2025-02-01 12:09:50|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738411820000|2025-02-01 12:10:20|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|2
1738411830000|2025-02-01 12:10:30|41.09|40.81|41.09|40.81|41.09|40.81|41.09|40.81|1
1738411840000|2025-02-01 12:10:40|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|4
1738411850000|2025-02-01 12:10:50|41.08|40.8|41.08|40.8|41.08|40.8|41.08|40.8|1
1738411860000|2025-02-01 12:11:00|41.07|40.79|41.07|40.79|41.08|40.8|41.07|40.79|3
1738411880000|2025-02-01 12:11:20|41.06|40.78|41.06|40.78|41.07|40.79|41.06|40.78|3
1738411890000|2025-02-01 12:11:30|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|4
1738411900000|2025-02-01 12:11:40|41.07|40.79|41.09|40.81|41.09|40.81|41.07|40.79|7
1738411910000|2025-02-01 12:11:50|41.08|40.8|41.08|40.8|41.09|40.81|41.08|40.8|5
1738411920000|2025-02-01 12:12:00|41.07|40.79|41.06|40.78|41.07|40.79|41.06|40.78|2
1738411930000|2025-02-01 12:12:10|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738411940000|2025-02-01 12:12:20|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738411950000|2025-02-01 12:12:30|41.08|40.8|41.07|40.79|41.08|40.8|41.07|40.79|2
1738411960000|2025-02-01 12:12:40|41.08|40.8|41.07|40.79|41.08|40.8|41.07|40.79|2
1738412010000|2025-02-01 12:13:30|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738412020000|2025-02-01 12:13:40|41.05|40.77|41.06|40.78|41.06|40.78|41.04|40.76|6
1738412030000|2025-02-01 12:13:50|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738412040000|2025-02-01 12:14:00|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738412050000|2025-02-01 12:14:10|41.07|40.79|41.05|40.77|41.07|40.79|41.04|40.76|5
1738412060000|2025-02-01 12:14:20|41.04|40.76|41.04|40.76|41.05|40.77|41.04|40.76|5
1738412070000|2025-02-01 12:14:30|41.05|40.77|41.03|40.75|41.05|40.77|41.03|40.75|5
1738412080000|2025-02-01 12:14:40|41.04|40.76|41.02|40.74|41.04|40.76|41.02|40.74|5
1738412090000|2025-02-01 12:14:50|41.03|40.75|41.01|40.73|41.03|40.75|41.01|40.73|5
1738412100000|2025-02-01 12:15:00|41.02|40.74|41.02|40.74|41.02|40.74|41.01|40.73|5
1738412110000|2025-02-01 12:15:10|41.03|40.75|41.03|40.75|41.03|40.75|41.02|40.74|7
1738412120000|2025-02-01 12:15:20|41.02|40.74|41.04|40.76|41.05|40.77|41.02|40.74|5
1738412130000|2025-02-01 12:15:30|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|4
1738412140000|2025-02-01 12:15:40|41.03|40.75|41.03|40.75|41.04|40.76|41.03|40.75|3
1738412150000|2025-02-01 12:15:50|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738412160000|2025-02-01 12:16:00|41.03|40.75|41.01|40.73|41.03|40.75|41.01|40.73|5
1738412170000|2025-02-01 12:16:10|41.02|40.74|41.02|40.74|41.03|40.75|41.02|40.74|3
1738412180000|2025-02-01 12:16:20|41.01|40.73|41|40.72|41.01|40.73|41|40.72|2
1738412190000|2025-02-01 12:16:30|41.01|40.73|41|40.72|41.01|40.73|40.99|40.71|5
1738412220000|2025-02-01 12:17:00|41.01|40.73|40.98|40.7|41.02|40.74|40.97|40.69|8
1738412230000|2025-02-01 12:17:10|40.99|40.71|40.96|40.68|40.99|40.71|40.96|40.68|6
1738412240000|2025-02-01 12:17:20|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738412250000|2025-02-01 12:17:30|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738412260000|2025-02-01 12:17:40|40.95|40.67|40.95|40.67|40.96|40.68|40.93|40.65|7
1738412270000|2025-02-01 12:17:50|40.96|40.68|40.96|40.68|40.97|40.69|40.95|40.67|8
1738412280000|2025-02-01 12:18:00|40.95|40.67|40.96|40.68|40.96|40.68|40.95|40.67|6
1738412290000|2025-02-01 12:18:10|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738412300000|2025-02-01 12:18:20|40.96|40.68|40.97|40.69|40.97|40.69|40.96|40.68|2
1738412310000|2025-02-01 12:18:30|40.98|40.7|40.98|40.7|40.98|40.7|40.97|40.69|5
1738412320000|2025-02-01 12:18:40|40.97|40.69|40.99|40.71|41|40.72|40.97|40.69|5
1738412330000|2025-02-01 12:18:50|40.98|40.7|40.98|40.7|40.99|40.71|40.97|40.69|5
1738412340000|2025-02-01 12:19:00|40.97|40.69|40.99|40.71|40.99|40.71|40.97|40.69|5
1738412350000|2025-02-01 12:19:10|40.98|40.7|40.99|40.71|40.99|40.71|40.98|40.7|2
1738412360000|2025-02-01 12:19:20|41|40.72|41.01|40.73|41.01|40.73|41|40.72|6
1738412370000|2025-02-01 12:19:30|41|40.72|41.01|40.73|41.01|40.73|41|40.72|4
1738412380000|2025-02-01 12:19:40|41|40.72|41.01|40.73|41.01|40.73|41|40.72|2
1738412390000|2025-02-01 12:19:50|41|40.72|41.01|40.73|41.01|40.73|41|40.72|4
1738412400000|2025-02-01 12:20:00|41.03|40.75|41.02|40.74|41.03|40.75|41.02|40.74|2
1738412410000|2025-02-01 12:20:10|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738412420000|2025-02-01 12:20:20|41.03|40.75|41.05|40.77|41.05|40.77|41.03|40.75|7
1738412430000|2025-02-01 12:20:30|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738412440000|2025-02-01 12:20:40|41.03|40.75|41.06|40.78|41.06|40.78|41.03|40.75|6
1738412460000|2025-02-01 12:21:00|41.07|40.79|41.06|40.78|41.07|40.79|41.05|40.77|8
1738412470000|2025-02-01 12:21:10|41.05|40.77|41.04|40.76|41.05|40.77|41.04|40.76|4
1738412480000|2025-02-01 12:21:20|41.05|40.77|41.05|40.77|41.06|40.78|41.05|40.77|9
1738412490000|2025-02-01 12:21:30|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738412500000|2025-02-01 12:21:40|41.08|40.8|41.07|40.79|41.08|40.8|41.06|40.78|8
1738412510000|2025-02-01 12:21:50|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738412520000|2025-02-01 12:22:00|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738412530000|2025-02-01 12:22:10|41.07|40.79|41.06|40.78|41.07|40.79|41.05|40.77|10
1738412540000|2025-02-01 12:22:20|41.05|40.77|41.05|40.77|41.06|40.78|41.05|40.77|5
1738412550000|2025-02-01 12:22:30|41.06|40.78|41.06|40.78|41.06|40.78|41.05|40.77|7
1738412560000|2025-02-01 12:22:40|41.05|40.77|41.06|40.78|41.06|40.78|41.04|40.76|6
1738412570000|2025-02-01 12:22:50|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738412580000|2025-02-01 12:23:00|41.05|40.77|41.03|40.75|41.05|40.77|41.02|40.74|5
1738412590000|2025-02-01 12:23:10|41.02|40.74|41.03|40.75|41.03|40.75|41.02|40.74|4
1738412600000|2025-02-01 12:23:20|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738412610000|2025-02-01 12:23:30|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|2
1738412620000|2025-02-01 12:23:40|41.06|40.78|41.06|40.78|41.07|40.79|41.05|40.77|5
1738412630000|2025-02-01 12:23:50|41.07|40.79|41.07|40.79|41.07|40.79|41.06|40.78|3
1738412640000|2025-02-01 12:24:00|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738412660000|2025-02-01 12:24:20|41.05|40.77|41.04|40.76|41.05|40.77|41.03|40.75|6
1738412670000|2025-02-01 12:24:30|41.03|40.75|41.02|40.74|41.04|40.76|41.02|40.74|8
1738412680000|2025-02-01 12:24:40|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|2
1738412690000|2025-02-01 12:24:50|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738412700000|2025-02-01 12:25:00|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738412710000|2025-02-01 12:25:10|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|6
1738412720000|2025-02-01 12:25:20|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738412730000|2025-02-01 12:25:30|41.04|40.76|41.04|40.76|41.04|40.76|41.03|40.75|3
1738412740000|2025-02-01 12:25:40|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738412760000|2025-02-01 12:26:00|41.04|40.76|41.03|40.75|41.04|40.76|41.02|40.74|6
1738412770000|2025-02-01 12:26:10|41.02|40.74|41.04|40.76|41.04|40.76|41.02|40.74|5
1738412780000|2025-02-01 12:26:20|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|2
1738412790000|2025-02-01 12:26:30|41.05|40.77|41.04|40.76|41.05|40.77|41.04|40.76|2
1738412810000|2025-02-01 12:26:50|41.05|40.77|41.03|40.75|41.05|40.77|41.03|40.75|9
1738412820000|2025-02-01 12:27:00|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738412830000|2025-02-01 12:27:10|41.03|40.75|41.03|40.75|41.04|40.76|41.02|40.74|5
1738412850000|2025-02-01 12:27:30|41.04|40.76|41.04|40.76|41.04|40.76|41.03|40.75|3
1738412860000|2025-02-01 12:27:40|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738412870000|2025-02-01 12:27:50|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|4
1738412880000|2025-02-01 12:28:00|41.04|40.76|41.04|40.76|41.05|40.77|41.04|40.76|3
1738412890000|2025-02-01 12:28:10|41.03|40.75|41.05|40.77|41.05|40.77|41.03|40.75|7
1738412900000|2025-02-01 12:28:20|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|8
1738412910000|2025-02-01 12:28:30|41.04|40.76|41.04|40.76|41.06|40.78|41.04|40.76|7
1738412920000|2025-02-01 12:28:40|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738412940000|2025-02-01 12:29:00|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738412950000|2025-02-01 12:29:10|41.06|40.78|41.06|40.78|41.07|40.79|41.06|40.78|3
1738412960000|2025-02-01 12:29:20|41.04|40.76|41.05|40.77|41.06|40.78|41.04|40.76|4
1738412970000|2025-02-01 12:29:30|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738412980000|2025-02-01 12:29:40|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738413010000|2025-02-01 12:30:10|41.04|40.76|41.04|40.76|41.04|40.76|41.03|40.75|5
1738413020000|2025-02-01 12:30:20|41.03|40.75|41.05|40.77|41.05|40.77|41.03|40.75|3
1738413050000|2025-02-01 12:30:50|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738413070000|2025-02-01 12:31:10|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738413080000|2025-02-01 12:31:20|41.08|40.8|41.11|40.83|41.11|40.83|41.08|40.8|4
1738413090000|2025-02-01 12:31:30|41.1|40.82|41.13|40.85|41.13|40.85|41.1|40.82|4
1738413100000|2025-02-01 12:31:40|41.12|40.84|41.14|40.86|41.14|40.86|41.12|40.84|3
1738413110000|2025-02-01 12:31:50|41.13|40.85|41.13|40.85|41.13|40.85|41.12|40.84|9
1738413120000|2025-02-01 12:32:00|41.14|40.86|41.15|40.87|41.15|40.87|41.13|40.85|4
1738413130000|2025-02-01 12:32:10|41.14|40.86|41.15|40.87|41.15|40.87|41.14|40.86|6
1738413140000|2025-02-01 12:32:20|41.16|40.88|41.13|40.85|41.16|40.88|41.13|40.85|4
1738413150000|2025-02-01 12:32:30|41.12|40.84|41.13|40.85|41.14|40.86|41.12|40.84|7
1738413160000|2025-02-01 12:32:40|41.14|40.86|41.15|40.87|41.16|40.88|41.14|40.86|6
1738413170000|2025-02-01 12:32:50|41.14|40.86|41.15|40.87|41.15|40.87|41.14|40.86|2
1738413180000|2025-02-01 12:33:00|41.14|40.86|41.15|40.87|41.16|40.88|41.14|40.86|5
1738413190000|2025-02-01 12:33:10|41.16|40.88|41.15|40.87|41.16|40.88|41.15|40.87|4
1738413200000|2025-02-01 12:33:20|41.16|40.88|41.15|40.87|41.16|40.88|41.14|40.86|4
1738413210000|2025-02-01 12:33:30|41.14|40.86|41.14|40.86|41.14|40.86|41.14|40.86|1
1738413220000|2025-02-01 12:33:40|41.15|40.87|41.14|40.86|41.15|40.87|41.14|40.86|4
1738413230000|2025-02-01 12:33:50|41.15|40.87|41.14|40.86|41.15|40.87|41.14|40.86|2
1738413240000|2025-02-01 12:34:00|41.15|40.87|41.15|40.87|41.15|40.87|41.15|40.87|1
1738413250000|2025-02-01 12:34:10|41.14|40.86|41.14|40.86|41.15|40.87|41.13|40.85|5
1738413260000|2025-02-01 12:34:20|41.15|40.87|41.14|40.86|41.15|40.87|41.14|40.86|2
1738413270000|2025-02-01 12:34:30|41.15|40.87|41.15|40.87|41.15|40.87|41.14|40.86|3
1738413300000|2025-02-01 12:35:00|41.14|40.86|41.14|40.86|41.14|40.86|41.14|40.86|1
1738413310000|2025-02-01 12:35:10|41.13|40.85|41.13|40.85|41.13|40.85|41.13|40.85|1
1738413320000|2025-02-01 12:35:20|41.12|40.84|41.11|40.83|41.12|40.84|41.11|40.83|4
1738413330000|2025-02-01 12:35:30|41.1|40.82|41.12|40.84|41.13|40.85|41.1|40.82|5
1738413340000|2025-02-01 12:35:40|41.13|40.85|41.11|40.83|41.13|40.85|41.11|40.83|5
1738413350000|2025-02-01 12:35:50|41.12|40.84|41.12|40.84|41.12|40.84|41.12|40.84|1
1738413360000|2025-02-01 12:36:00|41.14|40.86|41.12|40.84|41.14|40.86|41.12|40.84|3
1738413370000|2025-02-01 12:36:10|41.13|40.85|41.11|40.83|41.13|40.85|41.11|40.83|3
1738413380000|2025-02-01 12:36:20|41.12|40.84|41.12|40.84|41.12|40.84|41.12|40.84|1
1738413390000|2025-02-01 12:36:30|41.11|40.83|41.11|40.83|41.11|40.83|41.11|40.83|1
1738413400000|2025-02-01 12:36:40|41.12|40.84|41.12|40.84|41.12|40.84|41.11|40.83|3
1738413410000|2025-02-01 12:36:50|41.13|40.85|41.13|40.85|41.13|40.85|41.12|40.84|3
1738413420000|2025-02-01 12:37:00|41.14|40.86|41.15|40.87|41.15|40.87|41.14|40.86|4
1738413430000|2025-02-01 12:37:10|41.14|40.86|41.14|40.86|41.15|40.87|41.14|40.86|3
1738413440000|2025-02-01 12:37:20|41.15|40.87|41.14|40.86|41.15|40.87|41.14|40.86|2
1738413450000|2025-02-01 12:37:30|41.15|40.87|41.14|40.86|41.15|40.87|41.14|40.86|2
1738413460000|2025-02-01 12:37:40|41.15|40.87|41.14|40.86|41.15|40.87|41.14|40.86|4
1738413470000|2025-02-01 12:37:50|41.15|40.87|41.16|40.88|41.16|40.88|41.14|40.86|4
1738413540000|2025-02-01 12:39:00|41.15|40.87|41.15|40.87|41.16|40.88|41.15|40.87|5
1738413550000|2025-02-01 12:39:10|41.16|40.88|41.15|40.87|41.16|40.88|41.15|40.87|6
1738413590000|2025-02-01 12:39:50|41.16|40.88|41.16|40.88|41.16|40.88|41.15|40.87|3
1738413600000|2025-02-01 12:40:00|41.15|40.87|41.15|40.87|41.15|40.87|41.15|40.87|1
1738413610000|2025-02-01 12:40:10|41.16|40.88|41.15|40.87|41.16|40.88|41.15|40.87|2
1738413620000|2025-02-01 12:40:20|41.16|40.88|41.16|40.88|41.16|40.88|41.15|40.87|3
1738413630000|2025-02-01 12:40:30|41.17|40.89|41.17|40.89|41.17|40.89|41.16|40.88|3
1738413640000|2025-02-01 12:40:40|41.18|40.9|41.18|40.9|41.18|40.9|41.17|40.89|5
1738413650000|2025-02-01 12:40:50|41.19|40.91|41.19|40.91|41.19|40.91|41.18|40.9|3
1738413660000|2025-02-01 12:41:00|41.18|40.9|41.19|40.91|41.19|40.91|41.17|40.89|4
1738413690000|2025-02-01 12:41:30|41.18|40.9|41.18|40.9|41.18|40.9|41.17|40.89|3
1738413700000|2025-02-01 12:41:40|41.19|40.91|41.19|40.91|41.19|40.91|41.19|40.91|1
1738413710000|2025-02-01 12:41:50|41.2|40.92|41.19|40.91|41.2|40.92|41.18|40.9|10
1738413720000|2025-02-01 12:42:00|41.18|40.9|41.19|40.91|41.19|40.91|41.18|40.9|2
1738413730000|2025-02-01 12:42:10|41.18|40.9|41.17|40.89|41.18|40.9|41.16|40.88|6
1738413740000|2025-02-01 12:42:20|41.18|40.9|41.18|40.9|41.18|40.9|41.18|40.9|1
1738413750000|2025-02-01 12:42:30|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|2
1738413760000|2025-02-01 12:42:40|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|2
1738413780000|2025-02-01 12:43:00|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|2
1738413790000|2025-02-01 12:43:10|41.17|40.89|41.17|40.89|41.17|40.89|41.17|40.89|1
1738413800000|2025-02-01 12:43:20|41.18|40.9|41.18|40.9|41.18|40.9|41.17|40.89|3
1738413810000|2025-02-01 12:43:30|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|6
1738413830000|2025-02-01 12:43:50|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|4
1738413840000|2025-02-01 12:44:00|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|2
1738413850000|2025-02-01 12:44:10|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|2
1738413860000|2025-02-01 12:44:20|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|2
1738413880000|2025-02-01 12:44:40|41.17|40.89|41.17|40.89|41.17|40.89|41.17|40.89|1
1738413900000|2025-02-01 12:45:00|41.16|40.88|41.14|40.86|41.16|40.88|41.14|40.86|9
1738413910000|2025-02-01 12:45:10|41.13|40.85|41.12|40.84|41.14|40.86|41.12|40.84|10
1738413920000|2025-02-01 12:45:20|41.13|40.85|41.13|40.85|41.14|40.86|41.13|40.85|5
1738413930000|2025-02-01 12:45:30|41.14|40.86|41.15|40.87|41.15|40.87|41.14|40.86|8
1738413940000|2025-02-01 12:45:40|41.14|40.86|41.14|40.86|41.15|40.87|41.13|40.85|7
1738413950000|2025-02-01 12:45:50|41.15|40.87|41.15|40.87|41.15|40.87|41.15|40.87|1
1738413960000|2025-02-01 12:46:00|41.14|40.86|41.16|40.88|41.16|40.88|41.14|40.86|5
1738413970000|2025-02-01 12:46:10|41.17|40.89|41.17|40.89|41.17|40.89|41.17|40.89|1
1738413980000|2025-02-01 12:46:20|41.16|40.88|41.18|40.9|41.19|40.91|41.16|40.88|9
1738413990000|2025-02-01 12:46:30|41.17|40.89|41.18|40.9|41.19|40.91|41.17|40.89|4
1738414000000|2025-02-01 12:46:40|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|2
1738414010000|2025-02-01 12:46:50|41.19|40.91|41.19|40.91|41.19|40.91|41.19|40.91|1
1738414020000|2025-02-01 12:47:00|41.18|40.9|41.18|40.9|41.19|40.91|41.18|40.9|3
1738414030000|2025-02-01 12:47:10|41.17|40.89|41.16|40.88|41.17|40.89|41.16|40.88|2
1738414040000|2025-02-01 12:47:20|41.17|40.89|41.16|40.88|41.17|40.89|41.16|40.88|2
1738414050000|2025-02-01 12:47:30|41.17|40.89|41.16|40.88|41.17|40.89|41.16|40.88|4
1738414060000|2025-02-01 12:47:40|41.17|40.89|41.16|40.88|41.17|40.89|41.16|40.88|2
1738414070000|2025-02-01 12:47:50|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|2
1738414090000|2025-02-01 12:48:10|41.19|40.91|41.19|40.91|41.19|40.91|41.18|40.9|3
1738414100000|2025-02-01 12:48:20|41.18|40.9|41.19|40.91|41.19|40.91|41.18|40.9|2
1738414110000|2025-02-01 12:48:30|41.18|40.9|41.18|40.9|41.19|40.91|41.18|40.9|3
1738414130000|2025-02-01 12:48:50|41.17|40.89|41.18|40.9|41.18|40.9|41.17|40.89|2
1738414140000|2025-02-01 12:49:00|41.17|40.89|41.17|40.89|41.17|40.89|41.17|40.89|1
1738414150000|2025-02-01 12:49:10|41.16|40.88|41.15|40.87|41.16|40.88|41.15|40.87|4
1738414160000|2025-02-01 12:49:20|41.16|40.88|41.16|40.88|41.16|40.88|41.15|40.87|3
1738414180000|2025-02-01 12:49:40|41.15|40.87|41.16|40.88|41.16|40.88|41.15|40.87|2
1738414190000|2025-02-01 12:49:50|41.15|40.87|41.15|40.87|41.16|40.88|41.15|40.87|3
1738414200000|2025-02-01 12:50:00|41.16|40.88|41.15|40.87|41.16|40.88|41.15|40.87|10
1738414210000|2025-02-01 12:50:10|41.16|40.88|41.16|40.88|41.16|40.88|41.16|40.88|1
1738414220000|2025-02-01 12:50:20|41.15|40.87|41.14|40.86|41.15|40.87|41.14|40.86|2
1738414230000|2025-02-01 12:50:30|41.15|40.87|41.16|40.88|41.16|40.88|41.15|40.87|2
1738414240000|2025-02-01 12:50:40|41.17|40.89|41.19|40.91|41.19|40.91|41.16|40.88|5
1738414290000|2025-02-01 12:51:30|41.21|40.93|41.21|40.93|41.21|40.93|41.21|40.93|1
1738414300000|2025-02-01 12:51:40|41.22|40.94|41.21|40.93|41.22|40.94|41.2|40.92|4
1738414310000|2025-02-01 12:51:50|41.2|40.92|41.2|40.92|41.22|40.94|41.2|40.92|5
1738414320000|2025-02-01 12:52:00|41.21|40.93|41.22|40.94|41.22|40.94|41.21|40.93|2
1738414330000|2025-02-01 12:52:10|41.23|40.95|41.17|40.89|41.23|40.95|41.17|40.89|9
1738414340000|2025-02-01 12:52:20|41.18|40.9|41.17|40.89|41.18|40.9|41.16|40.88|4
1738414350000|2025-02-01 12:52:30|41.18|40.9|41.19|40.91|41.2|40.92|41.18|40.9|4
1738414360000|2025-02-01 12:52:40|41.18|40.9|41.18|40.9|41.19|40.91|41.18|40.9|5
1738414370000|2025-02-01 12:52:50|41.17|40.89|41.17|40.89|41.18|40.9|41.17|40.89|3
1738414380000|2025-02-01 12:53:00|41.16|40.88|41.18|40.9|41.19|40.91|41.16|40.88|7
1738414390000|2025-02-01 12:53:10|41.19|40.91|41.19|40.91|41.19|40.91|41.18|40.9|5
1738414400000|2025-02-01 12:53:20|41.2|40.92|41.19|40.91|41.2|40.92|41.19|40.91|2
1738414410000|2025-02-01 12:53:30|41.18|40.9|41.18|40.9|41.18|40.9|41.17|40.89|5
1738414430000|2025-02-01 12:53:50|41.17|40.89|41.16|40.88|41.17|40.89|41.16|40.88|2
1738414440000|2025-02-01 12:54:00|41.15|40.87|41.16|40.88|41.16|40.88|41.15|40.87|6
1738414450000|2025-02-01 12:54:10|41.15|40.87|41.16|40.88|41.16|40.88|41.15|40.87|6
1738414460000|2025-02-01 12:54:20|41.15|40.87|41.16|40.88|41.16|40.88|41.15|40.87|2
1738414490000|2025-02-01 12:54:50|41.15|40.87|41.16|40.88|41.16|40.88|41.15|40.87|2
1738414500000|2025-02-01 12:55:00|41.15|40.87|41.16|40.88|41.16|40.88|41.15|40.87|4
1738414510000|2025-02-01 12:55:10|41.15|40.87|41.15|40.87|41.15|40.87|41.15|40.87|1
1738414520000|2025-02-01 12:55:20|41.16|40.88|41.16|40.88|41.16|40.88|41.15|40.87|3
1738414530000|2025-02-01 12:55:30|41.15|40.87|41.13|40.85|41.15|40.87|41.13|40.85|5
1738414540000|2025-02-01 12:55:40|41.14|40.86|41.14|40.86|41.14|40.86|41.13|40.85|5
1738414570000|2025-02-01 12:56:10|41.15|40.87|41.15|40.87|41.15|40.87|41.14|40.86|3
1738414580000|2025-02-01 12:56:20|41.14|40.86|41.15|40.87|41.15|40.87|41.14|40.86|4
1738414590000|2025-02-01 12:56:30|41.14|40.86|41.12|40.84|41.15|40.87|41.12|40.84|11
1738414600000|2025-02-01 12:56:40|41.13|40.85|41.13|40.85|41.13|40.85|41.13|40.85|1
1738414620000|2025-02-01 12:57:00|41.12|40.84|41.13|40.85|41.13|40.85|41.12|40.84|2
1738414630000|2025-02-01 12:57:10|41.12|40.84|41.11|40.83|41.12|40.84|41.11|40.83|2
1738414650000|2025-02-01 12:57:30|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|6
1738414660000|2025-02-01 12:57:40|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|2
1738414680000|2025-02-01 12:58:00|41.08|40.8|41.06|40.78|41.08|40.8|41.06|40.78|3
1738414690000|2025-02-01 12:58:10|41.07|40.79|41.07|40.79|41.07|40.79|41.06|40.78|3
1738414700000|2025-02-01 12:58:20|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738414710000|2025-02-01 12:58:30|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738414720000|2025-02-01 12:58:40|41.07|40.79|41.07|40.79|41.07|40.79|41.06|40.78|3
1738414740000|2025-02-01 12:59:00|41.08|40.8|41.08|40.8|41.08|40.8|41.08|40.8|1
1738414750000|2025-02-01 12:59:10|41.07|40.79|41.06|40.78|41.08|40.8|41.06|40.78|4
1738414770000|2025-02-01 12:59:30|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738414800000|2025-02-01 13:00:00|41.07|40.79|41.08|40.8|41.08|40.8|41.06|40.78|4
1738414810000|2025-02-01 13:00:10|41.07|40.79|41.09|40.81|41.09|40.81|41.07|40.79|3
1738414820000|2025-02-01 13:00:20|41.08|40.8|41.07|40.79|41.08|40.8|41.07|40.79|2
1738414830000|2025-02-01 13:00:30|41.08|40.8|41.04|40.76|41.08|40.8|41.04|40.76|7
1738414840000|2025-02-01 13:00:40|41.03|40.75|41.04|40.76|41.05|40.77|41.03|40.75|6
1738414850000|2025-02-01 13:00:50|41.05|40.77|41.05|40.77|41.05|40.77|41.04|40.76|5
1738414860000|2025-02-01 13:01:00|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738414870000|2025-02-01 13:01:10|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738414880000|2025-02-01 13:01:20|41.06|40.78|41.07|40.79|41.08|40.8|41.06|40.78|6
1738414890000|2025-02-01 13:01:30|41.08|40.8|41.07|40.79|41.08|40.8|41.07|40.79|2
1738414900000|2025-02-01 13:01:40|41.06|40.78|41.05|40.77|41.06|40.78|41.04|40.76|4
1738414910000|2025-02-01 13:01:50|41.06|40.78|41.04|40.76|41.06|40.78|41.04|40.76|5
1738414920000|2025-02-01 13:02:00|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|6
1738414930000|2025-02-01 13:02:10|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|6
1738414940000|2025-02-01 13:02:20|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|4
1738414950000|2025-02-01 13:02:30|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|2
1738414970000|2025-02-01 13:02:50|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|2
1738414980000|2025-02-01 13:03:00|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738415000000|2025-02-01 13:03:20|41.04|40.76|41.02|40.74|41.04|40.76|41|40.72|7
1738415010000|2025-02-01 13:03:30|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|4
1738415020000|2025-02-01 13:03:40|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738415030000|2025-02-01 13:03:50|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738415040000|2025-02-01 13:04:00|41.01|40.73|41|40.72|41.01|40.73|41|40.72|2
1738415070000|2025-02-01 13:04:30|41.02|40.74|41.03|40.75|41.03|40.75|41.02|40.74|2
1738415080000|2025-02-01 13:04:40|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738415090000|2025-02-01 13:04:50|41.03|40.75|41.05|40.77|41.05|40.77|41.03|40.75|5
1738415100000|2025-02-01 13:05:00|41.04|40.76|41.04|40.76|41.05|40.77|41.03|40.75|7
1738415110000|2025-02-01 13:05:10|41.05|40.77|41.06|40.78|41.06|40.78|41.04|40.76|4
1738415120000|2025-02-01 13:05:20|41.07|40.79|41.07|40.79|41.07|40.79|41.06|40.78|3
1738415130000|2025-02-01 13:05:30|41.08|40.8|41.09|40.81|41.1|40.82|41.08|40.8|4
1738415140000|2025-02-01 13:05:40|41.1|40.82|41.11|40.83|41.11|40.83|41.09|40.81|4
1738415150000|2025-02-01 13:05:50|41.1|40.82|41.08|40.8|41.11|40.83|41.08|40.8|7
1738415160000|2025-02-01 13:06:00|41.07|40.79|41.1|40.82|41.1|40.82|41.07|40.79|4
1738415170000|2025-02-01 13:06:10|41.11|40.83|41.1|40.82|41.11|40.83|41.09|40.81|4
1738415180000|2025-02-01 13:06:20|41.09|40.81|41.09|40.81|41.1|40.82|41.09|40.81|7
1738415190000|2025-02-01 13:06:30|41.1|40.82|41.09|40.81|41.1|40.82|41.09|40.81|6
1738415200000|2025-02-01 13:06:40|41.08|40.8|41.08|40.8|41.09|40.81|41.08|40.8|5
1738415210000|2025-02-01 13:06:50|41.09|40.81|41.08|40.8|41.09|40.81|41.08|40.8|2
1738415220000|2025-02-01 13:07:00|41.07|40.79|41.06|40.78|41.07|40.79|41.06|40.78|2
1738415230000|2025-02-01 13:07:10|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738415240000|2025-02-01 13:07:20|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|4
1738415250000|2025-02-01 13:07:30|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738415270000|2025-02-01 13:07:50|41.08|40.8|41.08|40.8|41.08|40.8|41.08|40.8|1
1738415280000|2025-02-01 13:08:00|41.07|40.79|41.08|40.8|41.08|40.8|41.06|40.78|6
1738415290000|2025-02-01 13:08:10|41.07|40.79|41.06|40.78|41.07|40.79|41.06|40.78|2
1738415300000|2025-02-01 13:08:20|41.07|40.79|41.05|40.77|41.07|40.79|41.05|40.77|3
1738415310000|2025-02-01 13:08:30|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|2
1738415320000|2025-02-01 13:08:40|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|2
1738415330000|2025-02-01 13:08:50|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|4
1738415340000|2025-02-01 13:09:00|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738415350000|2025-02-01 13:09:10|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738415360000|2025-02-01 13:09:20|41.04|40.76|41.03|40.75|41.04|40.76|41.03|40.75|2
1738415370000|2025-02-01 13:09:30|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738415380000|2025-02-01 13:09:40|41.03|40.75|41.04|40.76|41.04|40.76|41.03|40.75|4
1738415390000|2025-02-01 13:09:50|41.03|40.75|41.02|40.74|41.04|40.76|41.02|40.74|6
1738415400000|2025-02-01 13:10:00|41.01|40.73|41.01|40.73|41.01|40.73|41.01|40.73|1
1738415410000|2025-02-01 13:10:10|41|40.72|41.01|40.73|41.01|40.73|41|40.72|4
1738415420000|2025-02-01 13:10:20|41.02|40.74|41.03|40.75|41.03|40.75|41.02|40.74|2
1738415430000|2025-02-01 13:10:30|41.02|40.74|41.02|40.74|41.03|40.75|41.02|40.74|3
1738415440000|2025-02-01 13:10:40|41.03|40.75|41.05|40.77|41.05|40.77|41.03|40.75|3
1738415450000|2025-02-01 13:10:50|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738415460000|2025-02-01 13:11:00|41.05|40.77|41.05|40.77|41.05|40.77|41.04|40.76|3
1738415470000|2025-02-01 13:11:10|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738415480000|2025-02-01 13:11:20|41.04|40.76|41.06|40.78|41.06|40.78|41.04|40.76|5
1738415510000|2025-02-01 13:11:50|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738415520000|2025-02-01 13:12:00|41.07|40.79|41.07|40.79|41.07|40.79|41.06|40.78|3
1738415530000|2025-02-01 13:12:10|41.06|40.78|41.07|40.79|41.08|40.8|41.06|40.78|8
1738415550000|2025-02-01 13:12:30|41.06|40.78|41.08|40.8|41.08|40.8|41.06|40.78|3
1738415560000|2025-02-01 13:12:40|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738415580000|2025-02-01 13:13:00|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738415600000|2025-02-01 13:13:20|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|2
1738415610000|2025-02-01 13:13:30|41.09|40.81|41.1|40.82|41.1|40.82|41.09|40.81|6
1738415620000|2025-02-01 13:13:40|41.09|40.81|41.09|40.81|41.09|40.81|41.08|40.8|3
1738415660000|2025-02-01 13:14:20|41.08|40.8|41.07|40.79|41.08|40.8|41.07|40.79|4
1738415670000|2025-02-01 13:14:30|41.08|40.8|41.08|40.8|41.08|40.8|41.07|40.79|3
1738415680000|2025-02-01 13:14:40|41.09|40.81|41.09|40.81|41.09|40.81|41.07|40.79|7
1738415690000|2025-02-01 13:14:50|41.08|40.8|41.09|40.81|41.09|40.81|41.08|40.8|2
1738415700000|2025-02-01 13:15:00|41.08|40.8|41.07|40.79|41.09|40.81|41.07|40.79|6
1738415710000|2025-02-01 13:15:10|41.08|40.8|41.07|40.79|41.08|40.8|41.07|40.79|4
1738415720000|2025-02-01 13:15:20|41.08|40.8|41.07|40.79|41.08|40.8|41.07|40.79|8
1738415730000|2025-02-01 13:15:30|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738415740000|2025-02-01 13:15:40|41.07|40.79|41.07|40.79|41.08|40.8|41.07|40.79|3
1738415750000|2025-02-01 13:15:50|41.08|40.8|41.07|40.79|41.08|40.8|41.07|40.79|6
1738415760000|2025-02-01 13:16:00|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|10
1738415770000|2025-02-01 13:16:10|41.06|40.78|41.06|40.78|41.06|40.78|41.05|40.77|3
1738415780000|2025-02-01 13:16:20|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738415790000|2025-02-01 13:16:30|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738415800000|2025-02-01 13:16:40|41.04|40.76|41.03|40.75|41.04|40.76|41.03|40.75|2
1738415810000|2025-02-01 13:16:50|41.02|40.74|41.01|40.73|41.02|40.74|41.01|40.73|6
1738415820000|2025-02-01 13:17:00|41.02|40.74|41.01|40.73|41.02|40.74|41|40.72|4
1738415830000|2025-02-01 13:17:10|41.02|40.74|41.03|40.75|41.04|40.76|41.01|40.73|8
1738415840000|2025-02-01 13:17:20|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738415860000|2025-02-01 13:17:40|41.01|40.73|41.01|40.73|41.02|40.74|41.01|40.73|3
1738415870000|2025-02-01 13:17:50|41|40.72|41.01|40.73|41.02|40.74|41|40.72|4
1738415880000|2025-02-01 13:18:00|41.02|40.74|41.02|40.74|41.02|40.74|41|40.72|4
1738415890000|2025-02-01 13:18:10|41.03|40.75|41.03|40.75|41.03|40.75|41.02|40.74|3
1738415910000|2025-02-01 13:18:30|41.02|40.74|41.01|40.73|41.02|40.74|41|40.72|5
1738415920000|2025-02-01 13:18:40|41.02|40.74|41.03|40.75|41.03|40.75|41.01|40.73|4
1738415930000|2025-02-01 13:18:50|41.04|40.76|41.03|40.75|41.04|40.76|41.03|40.75|2
1738415940000|2025-02-01 13:19:00|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738415950000|2025-02-01 13:19:10|41.05|40.77|41.03|40.75|41.05|40.77|41.02|40.74|5
1738415960000|2025-02-01 13:19:20|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738415980000|2025-02-01 13:19:40|41.05|40.77|41.02|40.74|41.05|40.77|41.02|40.74|6
1738415990000|2025-02-01 13:19:50|41.03|40.75|41.01|40.73|41.03|40.75|41.01|40.73|5
1738416000000|2025-02-01 13:20:00|41.02|40.74|41.02|40.74|41.02|40.74|41.01|40.73|5
1738416010000|2025-02-01 13:20:10|41.03|40.75|41.02|40.74|41.03|40.75|41.02|40.74|4
1738416020000|2025-02-01 13:20:20|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|2
1738416050000|2025-02-01 13:20:50|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738416070000|2025-02-01 13:21:10|41.04|40.76|41.03|40.75|41.04|40.76|41.03|40.75|2
1738416090000|2025-02-01 13:21:30|41.04|40.76|41.03|40.75|41.04|40.76|41.03|40.75|2
1738416100000|2025-02-01 13:21:40|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738416110000|2025-02-01 13:21:50|41.06|40.78|41.06|40.78|41.06|40.78|41.05|40.77|3
1738416120000|2025-02-01 13:22:00|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738416130000|2025-02-01 13:22:10|41.07|40.79|41.06|40.78|41.07|40.79|41.06|40.78|4
1738416150000|2025-02-01 13:22:30|41.07|40.79|41.05|40.77|41.07|40.79|41.05|40.77|3
1738416160000|2025-02-01 13:22:40|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|6
1738416170000|2025-02-01 13:22:50|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|8
1738416180000|2025-02-01 13:23:00|41.04|40.76|41.04|40.76|41.05|40.77|41.04|40.76|5
1738416190000|2025-02-01 13:23:10|41.05|40.77|41.03|40.75|41.05|40.77|41.03|40.75|3
1738416210000|2025-02-01 13:23:30|41.02|40.74|41.03|40.75|41.03|40.75|41.02|40.74|2
1738416250000|2025-02-01 13:24:10|41|40.72|41|40.72|41|40.72|41|40.72|1
1738416260000|2025-02-01 13:24:20|41.01|40.73|41.01|40.73|41.02|40.74|41|40.72|4
1738416270000|2025-02-01 13:24:30|41.02|40.74|41.02|40.74|41.02|40.74|41.01|40.73|3
1738416280000|2025-02-01 13:24:40|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|2
1738416290000|2025-02-01 13:24:50|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738416300000|2025-02-01 13:25:00|41.04|40.76|41.04|40.76|41.05|40.77|41.03|40.75|5
1738416310000|2025-02-01 13:25:10|41.03|40.75|41.01|40.73|41.03|40.75|41.01|40.73|2
1738416320000|2025-02-01 13:25:20|41.02|40.74|41.02|40.74|41.03|40.75|41.02|40.74|3
1738416340000|2025-02-01 13:25:40|41.03|40.75|41.02|40.74|41.03|40.75|41.02|40.74|2
1738416360000|2025-02-01 13:26:00|41.03|40.75|41.01|40.73|41.03|40.75|41.01|40.73|5
1738416370000|2025-02-01 13:26:10|41.02|40.74|41.02|40.74|41.02|40.74|41.01|40.73|3
1738416380000|2025-02-01 13:26:20|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|2
1738416400000|2025-02-01 13:26:40|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738416410000|2025-02-01 13:26:50|41.02|40.74|41.02|40.74|41.03|40.75|41.01|40.73|5
1738416420000|2025-02-01 13:27:00|41.01|40.73|40.99|40.71|41.02|40.74|40.99|40.71|7
1738416440000|2025-02-01 13:27:20|41|40.72|41|40.72|41|40.72|41|40.72|1
1738416460000|2025-02-01 13:27:40|40.99|40.71|41|40.72|41|40.72|40.99|40.71|2
1738416480000|2025-02-01 13:28:00|41.01|40.73|41|40.72|41.01|40.73|41|40.72|2
1738416490000|2025-02-01 13:28:10|41.01|40.73|41.01|40.73|41.01|40.73|41|40.72|3
1738416500000|2025-02-01 13:28:20|41|40.72|41|40.72|41|40.72|41|40.72|1
1738416510000|2025-02-01 13:28:30|41.01|40.73|40.99|40.71|41.01|40.73|40.99|40.71|3
1738416520000|2025-02-01 13:28:40|41|40.72|41|40.72|41|40.72|40.99|40.71|3
1738416530000|2025-02-01 13:28:50|41.01|40.73|41.01|40.73|41.01|40.73|41|40.72|5
1738416540000|2025-02-01 13:29:00|41.02|40.74|41.01|40.73|41.02|40.74|41.01|40.73|2
1738416550000|2025-02-01 13:29:10|41|40.72|41|40.72|41.01|40.73|41|40.72|3
1738416560000|2025-02-01 13:29:20|41.01|40.73|41.01|40.73|41.01|40.73|41.01|40.73|1
1738416570000|2025-02-01 13:29:30|41.02|40.74|41.02|40.74|41.02|40.74|41.01|40.73|3
1738416580000|2025-02-01 13:29:40|41|40.72|41|40.72|41.01|40.73|41|40.72|5
1738416590000|2025-02-01 13:29:50|41.01|40.73|41.01|40.73|41.01|40.73|41.01|40.73|1
1738416600000|2025-02-01 13:30:00|41.02|40.74|41|40.72|41.02|40.74|41|40.72|3
1738416610000|2025-02-01 13:30:10|41.01|40.73|41|40.72|41.01|40.73|41|40.72|2
1738416620000|2025-02-01 13:30:20|41.01|40.73|41.01|40.73|41.02|40.74|41.01|40.73|3
1738416640000|2025-02-01 13:30:40|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738416650000|2025-02-01 13:30:50|41|40.72|41|40.72|41|40.72|41|40.72|1
1738416660000|2025-02-01 13:31:00|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|3
1738416670000|2025-02-01 13:31:10|40.98|40.7|40.98|40.7|40.99|40.71|40.98|40.7|3
1738416680000|2025-02-01 13:31:20|40.99|40.71|41|40.72|41|40.72|40.98|40.7|4
1738416690000|2025-02-01 13:31:30|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738416700000|2025-02-01 13:31:40|40.97|40.69|40.96|40.68|40.98|40.7|40.95|40.67|5
1738416710000|2025-02-01 13:31:50|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738416720000|2025-02-01 13:32:00|40.96|40.68|40.97|40.69|40.97|40.69|40.96|40.68|4
1738416730000|2025-02-01 13:32:10|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738416740000|2025-02-01 13:32:20|40.94|40.66|40.96|40.68|40.96|40.68|40.94|40.66|3
1738416750000|2025-02-01 13:32:30|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738416760000|2025-02-01 13:32:40|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738416770000|2025-02-01 13:32:50|40.97|40.69|40.97|40.69|40.97|40.69|40.96|40.68|3
1738416780000|2025-02-01 13:33:00|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738416790000|2025-02-01 13:33:10|40.99|40.71|40.97|40.69|40.99|40.71|40.97|40.69|5
1738416800000|2025-02-01 13:33:20|40.98|40.7|40.99|40.71|40.99|40.71|40.98|40.7|2
1738416810000|2025-02-01 13:33:30|40.98|40.7|41|40.72|41|40.72|40.98|40.7|3
1738416840000|2025-02-01 13:34:00|41.01|40.73|41|40.72|41.02|40.74|40.99|40.71|5
1738416850000|2025-02-01 13:34:10|40.99|40.71|41.01|40.73|41.01|40.73|40.99|40.71|7
1738416870000|2025-02-01 13:34:30|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738416880000|2025-02-01 13:34:40|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738416890000|2025-02-01 13:34:50|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738416900000|2025-02-01 13:35:00|41.05|40.77|41.03|40.75|41.06|40.78|41.02|40.74|9
1738416910000|2025-02-01 13:35:10|41.04|40.76|41.03|40.75|41.04|40.76|41.03|40.75|4
1738416920000|2025-02-01 13:35:20|41.02|40.74|40.99|40.71|41.02|40.74|40.99|40.71|3
1738416930000|2025-02-01 13:35:30|41|40.72|40.99|40.71|41|40.72|40.98|40.7|8
1738416940000|2025-02-01 13:35:40|40.98|40.7|40.99|40.71|41|40.72|40.98|40.7|4
1738416950000|2025-02-01 13:35:50|41|40.72|41|40.72|41|40.72|41|40.72|1
1738416960000|2025-02-01 13:36:00|41.01|40.73|41.06|40.78|41.06|40.78|41|40.72|8
1738416970000|2025-02-01 13:36:10|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738416980000|2025-02-01 13:36:20|41.08|40.8|41.08|40.8|41.08|40.8|41.08|40.8|1
1738416990000|2025-02-01 13:36:30|41.06|40.78|41.03|40.75|41.06|40.78|41.03|40.75|3
1738417000000|2025-02-01 13:36:40|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738417010000|2025-02-01 13:36:50|41.01|40.73|41.01|40.73|41.01|40.73|41|40.72|3
1738417030000|2025-02-01 13:37:10|41.03|40.75|41.01|40.73|41.03|40.75|41.01|40.73|3
1738417040000|2025-02-01 13:37:20|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738417060000|2025-02-01 13:37:40|41.03|40.75|41|40.72|41.03|40.75|40.99|40.71|4
1738417080000|2025-02-01 13:38:00|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|3
1738417100000|2025-02-01 13:38:20|41|40.72|41|40.72|41|40.72|41|40.72|1
1738417110000|2025-02-01 13:38:30|40.98|40.7|40.99|40.71|40.99|40.71|40.98|40.7|2
1738417120000|2025-02-01 13:38:40|41|40.72|41|40.72|41|40.72|41|40.72|1
1738417140000|2025-02-01 13:39:00|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738417160000|2025-02-01 13:39:20|41|40.72|40.98|40.7|41|40.72|40.98|40.7|2
1738417170000|2025-02-01 13:39:30|40.99|40.71|41.01|40.73|41.01|40.73|40.99|40.71|3
1738417180000|2025-02-01 13:39:40|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738417190000|2025-02-01 13:39:50|41.03|40.75|41.01|40.73|41.03|40.75|41.01|40.73|2
1738417200000|2025-02-01 13:40:00|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738417220000|2025-02-01 13:40:20|41|40.72|41|40.72|41|40.72|41|40.72|1
1738417230000|2025-02-01 13:40:30|40.99|40.71|40.99|40.71|40.99|40.71|40.97|40.69|5
1738417240000|2025-02-01 13:40:40|41|40.72|41|40.72|41|40.72|41|40.72|1
1738417250000|2025-02-01 13:40:50|41.01|40.73|41.01|40.73|41.01|40.73|41|40.72|3
1738417260000|2025-02-01 13:41:00|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738417270000|2025-02-01 13:41:10|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738417280000|2025-02-01 13:41:20|40.95|40.67|40.96|40.68|40.96|40.68|40.95|40.67|2
1738417310000|2025-02-01 13:41:50|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738417320000|2025-02-01 13:42:00|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738417330000|2025-02-01 13:42:10|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738417340000|2025-02-01 13:42:20|40.96|40.68|40.95|40.67|40.96|40.68|40.95|40.67|2
1738417350000|2025-02-01 13:42:30|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738417370000|2025-02-01 13:42:50|40.97|40.69|40.95|40.67|40.97|40.69|40.95|40.67|2
1738417380000|2025-02-01 13:43:00|40.94|40.66|40.94|40.66|40.95|40.67|40.93|40.65|5
1738417390000|2025-02-01 13:43:10|40.93|40.65|40.94|40.66|40.94|40.66|40.93|40.65|2
1738417400000|2025-02-01 13:43:20|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738417420000|2025-02-01 13:43:40|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738417430000|2025-02-01 13:43:50|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|2
1738417440000|2025-02-01 13:44:00|40.91|40.63|40.91|40.63|40.91|40.63|40.91|40.63|1
1738417450000|2025-02-01 13:44:10|40.9|40.62|40.9|40.62|40.9|40.62|40.89|40.61|3
1738417460000|2025-02-01 13:44:20|40.89|40.61|40.89|40.61|40.89|40.61|40.89|40.61|1
1738417490000|2025-02-01 13:44:50|40.88|40.6|40.86|40.58|40.88|40.6|40.86|40.58|3
1738417500000|2025-02-01 13:45:00|40.85|40.57|40.85|40.57|40.86|40.58|40.85|40.57|7
1738417510000|2025-02-01 13:45:10|40.84|40.56|40.83|40.55|40.84|40.56|40.83|40.55|4
1738417520000|2025-02-01 13:45:20|40.82|40.54|40.82|40.54|40.83|40.55|40.82|40.54|9
1738417530000|2025-02-01 13:45:30|40.83|40.55|40.79|40.51|40.83|40.55|40.79|40.51|3
1738417540000|2025-02-01 13:45:40|40.78|40.5|40.78|40.5|40.79|40.51|40.78|40.5|3
1738417550000|2025-02-01 13:45:50|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|4
1738417560000|2025-02-01 13:46:00|40.79|40.51|40.8|40.52|40.81|40.53|40.79|40.51|6
1738417570000|2025-02-01 13:46:10|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|7
1738417580000|2025-02-01 13:46:20|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738417590000|2025-02-01 13:46:30|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738417600000|2025-02-01 13:46:40|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|2
1738417610000|2025-02-01 13:46:50|40.77|40.49|40.76|40.48|40.78|40.5|40.76|40.48|4
1738417620000|2025-02-01 13:47:00|40.77|40.49|40.78|40.5|40.78|40.5|40.76|40.48|4
1738417630000|2025-02-01 13:47:10|40.77|40.49|40.78|40.5|40.78|40.5|40.77|40.49|4
1738417640000|2025-02-01 13:47:20|40.79|40.51|40.8|40.52|40.8|40.52|40.79|40.51|4
1738417650000|2025-02-01 13:47:30|40.79|40.51|40.8|40.52|40.8|40.52|40.79|40.51|2
1738417660000|2025-02-01 13:47:40|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|3
1738417670000|2025-02-01 13:47:50|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738417680000|2025-02-01 13:48:00|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738417690000|2025-02-01 13:48:10|40.79|40.51|40.78|40.5|40.79|40.51|40.77|40.49|4
1738417700000|2025-02-01 13:48:20|40.8|40.52|40.79|40.51|40.8|40.52|40.78|40.5|6
1738417710000|2025-02-01 13:48:30|40.78|40.5|40.76|40.48|40.79|40.51|40.76|40.48|7
1738417720000|2025-02-01 13:48:40|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|2
1738417750000|2025-02-01 13:49:10|40.77|40.49|40.77|40.49|40.78|40.5|40.76|40.48|5
1738417760000|2025-02-01 13:49:20|40.78|40.5|40.81|40.53|40.81|40.53|40.78|40.5|4
1738417770000|2025-02-01 13:49:30|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738417780000|2025-02-01 13:49:40|40.79|40.51|40.78|40.5|40.79|40.51|40.77|40.49|4
1738417790000|2025-02-01 13:49:50|40.76|40.48|40.77|40.49|40.77|40.49|40.76|40.48|2
1738417810000|2025-02-01 13:50:10|40.75|40.47|40.76|40.48|40.76|40.48|40.75|40.47|2
1738417820000|2025-02-01 13:50:20|40.77|40.49|40.78|40.5|40.78|40.5|40.77|40.49|2
1738417830000|2025-02-01 13:50:30|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738417840000|2025-02-01 13:50:40|40.77|40.49|40.77|40.49|40.77|40.49|40.77|40.49|1
1738417860000|2025-02-01 13:51:00|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738417870000|2025-02-01 13:51:10|40.74|40.46|40.73|40.45|40.74|40.46|40.73|40.45|2
1738417890000|2025-02-01 13:51:30|40.74|40.46|40.74|40.46|40.74|40.46|40.74|40.46|1
1738417900000|2025-02-01 13:51:40|40.76|40.48|40.75|40.47|40.76|40.48|40.75|40.47|2
1738417920000|2025-02-01 13:52:00|40.73|40.45|40.75|40.47|40.75|40.47|40.73|40.45|3
1738417930000|2025-02-01 13:52:10|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738417940000|2025-02-01 13:52:20|40.74|40.46|40.74|40.46|40.74|40.46|40.74|40.46|1
1738417960000|2025-02-01 13:52:40|40.75|40.47|40.75|40.47|40.75|40.47|40.74|40.46|7
1738417970000|2025-02-01 13:52:50|40.76|40.48|40.76|40.48|40.77|40.49|40.76|40.48|3
1738417980000|2025-02-01 13:53:00|40.77|40.49|40.81|40.53|40.81|40.53|40.77|40.49|5
1738417990000|2025-02-01 13:53:10|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738418000000|2025-02-01 13:53:20|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|4
1738418010000|2025-02-01 13:53:30|40.75|40.47|40.76|40.48|40.76|40.48|40.75|40.47|2
1738418020000|2025-02-01 13:53:40|40.75|40.47|40.71|40.43|40.76|40.48|40.7|40.42|4
1738418030000|2025-02-01 13:53:50|40.72|40.44|40.72|40.44|40.72|40.44|40.71|40.43|3
1738418040000|2025-02-01 13:54:00|40.73|40.45|40.74|40.46|40.74|40.46|40.73|40.45|2
1738418060000|2025-02-01 13:54:20|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738418070000|2025-02-01 13:54:30|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738418090000|2025-02-01 13:54:50|40.77|40.49|40.77|40.49|40.77|40.49|40.77|40.49|1
1738418110000|2025-02-01 13:55:10|40.75|40.47|40.78|40.5|40.78|40.5|40.75|40.47|4
1738418120000|2025-02-01 13:55:20|40.77|40.49|40.76|40.48|40.77|40.49|40.75|40.47|5
1738418140000|2025-02-01 13:55:40|40.73|40.45|40.74|40.46|40.75|40.47|40.73|40.45|4
1738418150000|2025-02-01 13:55:50|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738418160000|2025-02-01 13:56:00|40.76|40.48|40.74|40.46|40.76|40.48|40.74|40.46|2
1738418170000|2025-02-01 13:56:10|40.73|40.45|40.71|40.43|40.73|40.45|40.7|40.42|4
1738418180000|2025-02-01 13:56:20|40.72|40.44|40.72|40.44|40.72|40.44|40.72|40.44|1
1738418190000|2025-02-01 13:56:30|40.7|40.42|40.7|40.42|40.7|40.42|40.7|40.42|1
1738418210000|2025-02-01 13:56:50|40.68|40.4|40.67|40.39|40.68|40.4|40.67|40.39|2
1738418230000|2025-02-01 13:57:10|40.68|40.4|40.69|40.41|40.69|40.41|40.68|40.4|4
1738418240000|2025-02-01 13:57:20|40.7|40.42|40.71|40.43|40.71|40.43|40.7|40.42|2
1738418250000|2025-02-01 13:57:30|40.7|40.42|40.69|40.41|40.71|40.43|40.69|40.41|4
1738418260000|2025-02-01 13:57:40|40.68|40.4|40.68|40.4|40.68|40.4|40.68|40.4|1
1738418290000|2025-02-01 13:58:10|40.69|40.41|40.69|40.41|40.69|40.41|40.69|40.41|1
1738418310000|2025-02-01 13:58:30|40.68|40.4|40.67|40.39|40.69|40.41|40.67|40.39|4
1738418330000|2025-02-01 13:58:50|40.66|40.38|40.66|40.38|40.66|40.38|40.66|40.38|1
1738418350000|2025-02-01 13:59:10|40.67|40.39|40.67|40.39|40.68|40.4|40.67|40.39|3
1738418360000|2025-02-01 13:59:20|40.68|40.4|40.68|40.4|40.68|40.4|40.68|40.4|1
1738418370000|2025-02-01 13:59:30|40.67|40.39|40.68|40.4|40.68|40.4|40.67|40.39|2
1738418410000|2025-02-01 14:00:10|40.67|40.39|40.67|40.39|40.67|40.39|40.67|40.39|1
1738418420000|2025-02-01 14:00:20|40.68|40.4|40.68|40.4|40.68|40.4|40.68|40.4|1
1738418430000|2025-02-01 14:00:30|40.67|40.39|40.64|40.36|40.67|40.39|40.64|40.36|4
1738418440000|2025-02-01 14:00:40|40.65|40.37|40.65|40.37|40.65|40.37|40.64|40.36|3
1738418450000|2025-02-01 14:00:50|40.66|40.38|40.67|40.39|40.67|40.39|40.66|40.38|4
1738418460000|2025-02-01 14:01:00|40.65|40.37|40.69|40.41|40.69|40.41|40.65|40.37|5
1738418470000|2025-02-01 14:01:10|40.7|40.42|40.7|40.42|40.7|40.42|40.7|40.42|1
1738418480000|2025-02-01 14:01:20|40.71|40.43|40.72|40.44|40.72|40.44|40.7|40.42|5
1738418490000|2025-02-01 14:01:30|40.71|40.43|40.75|40.47|40.75|40.47|40.71|40.43|9
1738418500000|2025-02-01 14:01:40|40.74|40.46|40.74|40.46|40.75|40.47|40.74|40.46|3
1738418510000|2025-02-01 14:01:50|40.73|40.45|40.74|40.46|40.74|40.46|40.72|40.44|4
1738418520000|2025-02-01 14:02:00|40.73|40.45|40.74|40.46|40.74|40.46|40.73|40.45|2
1738418530000|2025-02-01 14:02:10|40.75|40.47|40.74|40.46|40.75|40.47|40.73|40.45|4
1738418540000|2025-02-01 14:02:20|40.75|40.47|40.74|40.46|40.75|40.47|40.74|40.46|2
1738418550000|2025-02-01 14:02:30|40.75|40.47|40.78|40.5|40.79|40.51|40.75|40.47|6
1738418560000|2025-02-01 14:02:40|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|3
1738418580000|2025-02-01 14:03:00|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738418590000|2025-02-01 14:03:10|40.79|40.51|40.79|40.51|40.8|40.52|40.78|40.5|5
1738418600000|2025-02-01 14:03:20|40.78|40.5|40.77|40.49|40.79|40.51|40.77|40.49|4
1738418610000|2025-02-01 14:03:30|40.78|40.5|40.78|40.5|40.79|40.51|40.77|40.49|5
1738418620000|2025-02-01 14:03:40|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|2
1738418630000|2025-02-01 14:03:50|40.77|40.49|40.77|40.49|40.77|40.49|40.77|40.49|1
1738418640000|2025-02-01 14:04:00|40.78|40.5|40.79|40.51|40.8|40.52|40.78|40.5|6
1738418650000|2025-02-01 14:04:10|40.78|40.5|40.8|40.52|40.8|40.52|40.78|40.5|3
1738418660000|2025-02-01 14:04:20|40.79|40.51|40.78|40.5|40.8|40.52|40.78|40.5|4
1738418690000|2025-02-01 14:04:50|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738418700000|2025-02-01 14:05:00|40.8|40.52|40.79|40.51|40.8|40.52|40.79|40.51|4
1738418720000|2025-02-01 14:05:20|40.8|40.52|40.79|40.51|40.8|40.52|40.79|40.51|2
1738418730000|2025-02-01 14:05:30|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738418740000|2025-02-01 14:05:40|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738418750000|2025-02-01 14:05:50|40.8|40.52|40.8|40.52|40.8|40.52|40.79|40.51|3
1738418760000|2025-02-01 14:06:00|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738418780000|2025-02-01 14:06:20|40.8|40.52|40.83|40.55|40.83|40.55|40.8|40.52|4
1738418790000|2025-02-01 14:06:30|40.82|40.54|40.81|40.53|40.83|40.55|40.81|40.53|8
1738418800000|2025-02-01 14:06:40|40.82|40.54|40.81|40.53|40.83|40.55|40.81|40.53|4
1738418810000|2025-02-01 14:06:50|40.82|40.54|40.81|40.53|40.82|40.54|40.8|40.52|6
1738418820000|2025-02-01 14:07:00|40.82|40.54|40.82|40.54|40.83|40.55|40.81|40.53|5
1738418830000|2025-02-01 14:07:10|40.83|40.55|40.82|40.54|40.83|40.55|40.81|40.53|6
1738418840000|2025-02-01 14:07:20|40.83|40.55|40.83|40.55|40.83|40.55|40.82|40.54|3
1738418850000|2025-02-01 14:07:30|40.82|40.54|40.83|40.55|40.83|40.55|40.82|40.54|2
1738418860000|2025-02-01 14:07:40|40.84|40.56|40.84|40.56|40.84|40.56|40.83|40.55|3
1738418870000|2025-02-01 14:07:50|40.83|40.55|40.84|40.56|40.84|40.56|40.83|40.55|2
1738418880000|2025-02-01 14:08:00|40.85|40.57|40.87|40.59|40.87|40.59|40.84|40.56|5
1738418890000|2025-02-01 14:08:10|40.86|40.58|40.88|40.6|40.89|40.61|40.86|40.58|7
1738418900000|2025-02-01 14:08:20|40.87|40.59|40.87|40.59|40.88|40.6|40.87|40.59|3
1738418910000|2025-02-01 14:08:30|40.88|40.6|40.88|40.6|40.88|40.6|40.87|40.59|5
1738418920000|2025-02-01 14:08:40|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738418930000|2025-02-01 14:08:50|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738418940000|2025-02-01 14:09:00|40.87|40.59|40.87|40.59|40.87|40.59|40.86|40.58|3
1738418950000|2025-02-01 14:09:10|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738418970000|2025-02-01 14:09:30|40.85|40.57|40.85|40.57|40.86|40.58|40.85|40.57|3
1738419000000|2025-02-01 14:10:00|40.86|40.58|40.86|40.58|40.86|40.58|40.85|40.57|3
1738419010000|2025-02-01 14:10:10|40.85|40.57|40.81|40.53|40.86|40.58|40.81|40.53|7
1738419020000|2025-02-01 14:10:20|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738419030000|2025-02-01 14:10:30|40.81|40.53|40.83|40.55|40.83|40.55|40.8|40.52|5
1738419040000|2025-02-01 14:10:40|40.82|40.54|40.84|40.56|40.85|40.57|40.82|40.54|4
1738419050000|2025-02-01 14:10:50|40.83|40.55|40.85|40.57|40.85|40.57|40.83|40.55|3
1738419060000|2025-02-01 14:11:00|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738419070000|2025-02-01 14:11:10|40.83|40.55|40.82|40.54|40.84|40.56|40.82|40.54|4
1738419080000|2025-02-01 14:11:20|40.81|40.53|40.81|40.53|40.82|40.54|40.81|40.53|3
1738419090000|2025-02-01 14:11:30|40.8|40.52|40.79|40.51|40.8|40.52|40.79|40.51|2
1738419100000|2025-02-01 14:11:40|40.8|40.52|40.79|40.51|40.8|40.52|40.79|40.51|4
1738419110000|2025-02-01 14:11:50|40.8|40.52|40.79|40.51|40.8|40.52|40.78|40.5|4
1738419120000|2025-02-01 14:12:00|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738419130000|2025-02-01 14:12:10|40.79|40.51|40.79|40.51|40.79|40.51|40.78|40.5|5
1738419140000|2025-02-01 14:12:20|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|4
1738419150000|2025-02-01 14:12:30|40.8|40.52|40.8|40.52|40.8|40.52|40.79|40.51|3
1738419160000|2025-02-01 14:12:40|40.81|40.53|40.8|40.52|40.81|40.53|40.8|40.52|6
1738419170000|2025-02-01 14:12:50|40.81|40.53|40.79|40.51|40.81|40.53|40.79|40.51|5
1738419180000|2025-02-01 14:13:00|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|6
1738419190000|2025-02-01 14:13:10|40.8|40.52|40.79|40.51|40.8|40.52|40.78|40.5|4
1738419200000|2025-02-01 14:13:20|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738419220000|2025-02-01 14:13:40|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|3
1738419260000|2025-02-01 14:14:20|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738419270000|2025-02-01 14:14:30|40.78|40.5|40.78|40.5|40.79|40.51|40.78|40.5|5
1738419280000|2025-02-01 14:14:40|40.79|40.51|40.79|40.51|40.79|40.51|40.78|40.5|3
1738419290000|2025-02-01 14:14:50|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738419300000|2025-02-01 14:15:00|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|6
1738419320000|2025-02-01 14:15:20|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738419330000|2025-02-01 14:15:30|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|2
1738419340000|2025-02-01 14:15:40|40.77|40.49|40.75|40.47|40.77|40.49|40.75|40.47|4
1738419350000|2025-02-01 14:15:50|40.74|40.46|40.71|40.43|40.74|40.46|40.71|40.43|6
1738419360000|2025-02-01 14:16:00|40.72|40.44|40.67|40.39|40.72|40.44|40.67|40.39|8
1738419370000|2025-02-01 14:16:10|40.68|40.4|40.68|40.4|40.68|40.4|40.67|40.39|5
1738419380000|2025-02-01 14:16:20|40.67|40.39|40.67|40.39|40.67|40.39|40.67|40.39|1
1738419390000|2025-02-01 14:16:30|40.68|40.4|40.69|40.41|40.7|40.42|40.68|40.4|5
1738419420000|2025-02-01 14:17:00|40.7|40.42|40.69|40.41|40.7|40.42|40.69|40.41|4
1738419430000|2025-02-01 14:17:10|40.7|40.42|40.7|40.42|40.7|40.42|40.68|40.4|7
1738419440000|2025-02-01 14:17:20|40.69|40.41|40.69|40.41|40.7|40.42|40.68|40.4|5
1738419450000|2025-02-01 14:17:30|40.7|40.42|40.71|40.43|40.71|40.43|40.69|40.41|9
1738419460000|2025-02-01 14:17:40|40.72|40.44|40.73|40.45|40.73|40.45|40.72|40.44|6
1738419480000|2025-02-01 14:18:00|40.72|40.44|40.69|40.41|40.72|40.44|40.69|40.41|4
1738419490000|2025-02-01 14:18:10|40.7|40.42|40.69|40.41|40.7|40.42|40.69|40.41|10
1738419500000|2025-02-01 14:18:20|40.68|40.4|40.72|40.44|40.72|40.44|40.68|40.4|7
1738419510000|2025-02-01 14:18:30|40.71|40.43|40.73|40.45|40.73|40.45|40.71|40.43|5
1738419520000|2025-02-01 14:18:40|40.74|40.46|40.74|40.46|40.74|40.46|40.73|40.45|7
1738419530000|2025-02-01 14:18:50|40.75|40.47|40.76|40.48|40.76|40.48|40.75|40.47|2
1738419540000|2025-02-01 14:19:00|40.75|40.47|40.76|40.48|40.76|40.48|40.75|40.47|4
1738419550000|2025-02-01 14:19:10|40.75|40.47|40.76|40.48|40.77|40.49|40.75|40.47|4
1738419560000|2025-02-01 14:19:20|40.75|40.47|40.74|40.46|40.75|40.47|40.74|40.46|6
1738419570000|2025-02-01 14:19:30|40.73|40.45|40.73|40.45|40.75|40.47|40.73|40.45|5
1738419580000|2025-02-01 14:19:40|40.74|40.46|40.74|40.46|40.75|40.47|40.74|40.46|3
1738419590000|2025-02-01 14:19:50|40.75|40.47|40.77|40.49|40.78|40.5|40.75|40.47|7
1738419610000|2025-02-01 14:20:10|40.78|40.5|40.78|40.5|40.78|40.5|40.77|40.49|3
1738419620000|2025-02-01 14:20:20|40.77|40.49|40.78|40.5|40.79|40.51|40.77|40.49|4
1738419630000|2025-02-01 14:20:30|40.79|40.51|40.8|40.52|40.8|40.52|40.79|40.51|4
1738419640000|2025-02-01 14:20:40|40.79|40.51|40.82|40.54|40.82|40.54|40.79|40.51|6
1738419650000|2025-02-01 14:20:50|40.81|40.53|40.82|40.54|40.82|40.54|40.81|40.53|4
1738419660000|2025-02-01 14:21:00|40.81|40.53|40.79|40.51|40.81|40.53|40.79|40.51|3
1738419670000|2025-02-01 14:21:10|40.78|40.5|40.77|40.49|40.78|40.5|40.76|40.48|6
1738419680000|2025-02-01 14:21:20|40.76|40.48|40.75|40.47|40.77|40.49|40.75|40.47|4
1738419690000|2025-02-01 14:21:30|40.76|40.48|40.74|40.46|40.76|40.48|40.74|40.46|3
1738419700000|2025-02-01 14:21:40|40.73|40.45|40.73|40.45|40.73|40.45|40.73|40.45|1
1738419720000|2025-02-01 14:22:00|40.72|40.44|40.71|40.43|40.73|40.45|40.71|40.43|8
1738419730000|2025-02-01 14:22:10|40.72|40.44|40.72|40.44|40.72|40.44|40.71|40.43|3
1738419740000|2025-02-01 14:22:20|40.71|40.43|40.71|40.43|40.72|40.44|40.71|40.43|5
1738419750000|2025-02-01 14:22:30|40.72|40.44|40.72|40.44|40.72|40.44|40.72|40.44|1
1738419770000|2025-02-01 14:22:50|40.71|40.43|40.71|40.43|40.71|40.43|40.71|40.43|1
1738419780000|2025-02-01 14:23:00|40.7|40.42|40.7|40.42|40.71|40.43|40.7|40.42|5
1738419790000|2025-02-01 14:23:10|40.71|40.43|40.7|40.42|40.71|40.43|40.7|40.42|2
1738419810000|2025-02-01 14:23:30|40.69|40.41|40.69|40.41|40.7|40.42|40.69|40.41|9
1738419820000|2025-02-01 14:23:40|40.7|40.42|40.7|40.42|40.7|40.42|40.69|40.41|3
1738419830000|2025-02-01 14:23:50|40.71|40.43|40.71|40.43|40.71|40.43|40.7|40.42|5
1738419840000|2025-02-01 14:24:00|40.7|40.42|40.71|40.43|40.71|40.43|40.7|40.42|4
1738419850000|2025-02-01 14:24:10|40.72|40.44|40.73|40.45|40.73|40.45|40.72|40.44|4
1738419860000|2025-02-01 14:24:20|40.72|40.44|40.75|40.47|40.75|40.47|40.72|40.44|4
1738419870000|2025-02-01 14:24:30|40.74|40.46|40.75|40.47|40.75|40.47|40.74|40.46|2
1738419880000|2025-02-01 14:24:40|40.76|40.48|40.76|40.48|40.76|40.48|40.74|40.46|9
1738419890000|2025-02-01 14:24:50|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|2
1738419900000|2025-02-01 14:25:00|40.75|40.47|40.74|40.46|40.76|40.48|40.74|40.46|8
1738419910000|2025-02-01 14:25:10|40.75|40.47|40.75|40.47|40.76|40.48|40.75|40.47|3
1738419920000|2025-02-01 14:25:20|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738419930000|2025-02-01 14:25:30|40.77|40.49|40.77|40.49|40.77|40.49|40.76|40.48|3
1738419940000|2025-02-01 14:25:40|40.76|40.48|40.77|40.49|40.77|40.49|40.76|40.48|2
1738419960000|2025-02-01 14:26:00|40.76|40.48|40.79|40.51|40.79|40.51|40.76|40.48|6
1738419970000|2025-02-01 14:26:10|40.8|40.52|40.79|40.51|40.81|40.53|40.79|40.51|6
1738419980000|2025-02-01 14:26:20|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738420000000|2025-02-01 14:26:40|40.8|40.52|40.8|40.52|40.8|40.52|40.79|40.51|3
1738420010000|2025-02-01 14:26:50|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|5
1738420020000|2025-02-01 14:27:00|40.8|40.52|40.79|40.51|40.8|40.52|40.78|40.5|4
1738420030000|2025-02-01 14:27:10|40.78|40.5|40.78|40.5|40.79|40.51|40.78|40.5|3
1738420040000|2025-02-01 14:27:20|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738420050000|2025-02-01 14:27:30|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738420060000|2025-02-01 14:27:40|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738420070000|2025-02-01 14:27:50|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738420080000|2025-02-01 14:28:00|40.78|40.5|40.78|40.5|40.79|40.51|40.78|40.5|5
1738420090000|2025-02-01 14:28:10|40.79|40.51|40.79|40.51|40.79|40.51|40.78|40.5|3
1738420120000|2025-02-01 14:28:40|40.8|40.52|40.83|40.55|40.83|40.55|40.8|40.52|4
1738420130000|2025-02-01 14:28:50|40.82|40.54|40.82|40.54|40.82|40.54|40.82|40.54|1
1738420150000|2025-02-01 14:29:10|40.81|40.53|40.81|40.53|40.81|40.53|40.81|40.53|1
1738420180000|2025-02-01 14:29:40|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738420200000|2025-02-01 14:30:00|40.81|40.53|40.81|40.53|40.81|40.53|40.81|40.53|1
1738420220000|2025-02-01 14:30:20|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738420230000|2025-02-01 14:30:30|40.81|40.53|40.83|40.55|40.83|40.55|40.81|40.53|5
1738420240000|2025-02-01 14:30:40|40.84|40.56|40.84|40.56|40.85|40.57|40.84|40.56|5
1738420250000|2025-02-01 14:30:50|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738420260000|2025-02-01 14:31:00|40.82|40.54|40.83|40.55|40.84|40.56|40.82|40.54|6
1738420270000|2025-02-01 14:31:10|40.84|40.56|40.83|40.55|40.84|40.56|40.83|40.55|2
1738420280000|2025-02-01 14:31:20|40.82|40.54|40.83|40.55|40.83|40.55|40.82|40.54|4
1738420290000|2025-02-01 14:31:30|40.82|40.54|40.82|40.54|40.83|40.55|40.82|40.54|3
1738420300000|2025-02-01 14:31:40|40.83|40.55|40.85|40.57|40.85|40.57|40.83|40.55|7
1738420320000|2025-02-01 14:32:00|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738420340000|2025-02-01 14:32:20|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738420350000|2025-02-01 14:32:30|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738420360000|2025-02-01 14:32:40|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738420370000|2025-02-01 14:32:50|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|2
1738420380000|2025-02-01 14:33:00|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|6
1738420390000|2025-02-01 14:33:10|40.84|40.56|40.85|40.57|40.86|40.58|40.84|40.56|4
1738420400000|2025-02-01 14:33:20|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|4
1738420410000|2025-02-01 14:33:30|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738420430000|2025-02-01 14:33:50|40.87|40.59|40.87|40.59|40.88|40.6|40.87|40.59|3
1738420440000|2025-02-01 14:34:00|40.88|40.6|40.87|40.59|40.88|40.6|40.87|40.59|4
1738420450000|2025-02-01 14:34:10|40.88|40.6|40.88|40.6|40.88|40.6|40.88|40.6|1
1738420460000|2025-02-01 14:34:20|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|6
1738420470000|2025-02-01 14:34:30|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|2
1738420480000|2025-02-01 14:34:40|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|2
1738420500000|2025-02-01 14:35:00|40.87|40.59|40.87|40.59|40.88|40.6|40.87|40.59|3
1738420510000|2025-02-01 14:35:10|40.88|40.6|40.89|40.61|40.89|40.61|40.88|40.6|2
1738420530000|2025-02-01 14:35:30|40.88|40.6|40.88|40.6|40.88|40.6|40.88|40.6|1
1738420540000|2025-02-01 14:35:40|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738420550000|2025-02-01 14:35:50|40.88|40.6|40.87|40.59|40.88|40.6|40.87|40.59|2
1738420560000|2025-02-01 14:36:00|40.86|40.58|40.83|40.55|40.86|40.58|40.83|40.55|4
1738420580000|2025-02-01 14:36:20|40.82|40.54|40.81|40.53|40.82|40.54|40.81|40.53|4
1738420590000|2025-02-01 14:36:30|40.82|40.54|40.82|40.54|40.82|40.54|40.81|40.53|3
1738420600000|2025-02-01 14:36:40|40.83|40.55|40.83|40.55|40.83|40.55|40.82|40.54|3
1738420610000|2025-02-01 14:36:50|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|4
1738420620000|2025-02-01 14:37:00|40.84|40.56|40.84|40.56|40.85|40.57|40.84|40.56|3
1738420640000|2025-02-01 14:37:20|40.86|40.58|40.86|40.58|40.87|40.59|40.86|40.58|5
1738420650000|2025-02-01 14:37:30|40.87|40.59|40.87|40.59|40.88|40.6|40.87|40.59|5
1738420660000|2025-02-01 14:37:40|40.86|40.58|40.85|40.57|40.86|40.58|40.85|40.57|2
1738420700000|2025-02-01 14:38:20|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738420740000|2025-02-01 14:39:00|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738420760000|2025-02-01 14:39:20|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738420770000|2025-02-01 14:39:30|40.87|40.59|40.87|40.59|40.87|40.59|40.86|40.58|3
1738420790000|2025-02-01 14:39:50|40.86|40.58|40.88|40.6|40.88|40.6|40.86|40.58|2
1738420800000|2025-02-01 14:40:00|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|2
1738420810000|2025-02-01 14:40:10|40.9|40.62|40.89|40.61|40.9|40.62|40.89|40.61|2
1738420820000|2025-02-01 14:40:20|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738420840000|2025-02-01 14:40:40|40.89|40.61|40.89|40.61|40.89|40.61|40.89|40.61|1
1738420850000|2025-02-01 14:40:50|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738420860000|2025-02-01 14:41:00|40.89|40.61|40.9|40.62|40.9|40.62|40.89|40.61|2
1738420870000|2025-02-01 14:41:10|40.89|40.61|40.89|40.61|40.89|40.61|40.89|40.61|1
1738420880000|2025-02-01 14:41:20|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738420890000|2025-02-01 14:41:30|40.89|40.61|40.89|40.61|40.89|40.61|40.88|40.6|3
1738420900000|2025-02-01 14:41:40|40.88|40.6|40.89|40.61|40.89|40.61|40.88|40.6|2
1738420910000|2025-02-01 14:41:50|40.9|40.62|40.89|40.61|40.9|40.62|40.89|40.61|6
1738420920000|2025-02-01 14:42:00|40.88|40.6|40.88|40.6|40.88|40.6|40.88|40.6|1
1738420940000|2025-02-01 14:42:20|40.87|40.59|40.88|40.6|40.88|40.6|40.87|40.59|2
1738420950000|2025-02-01 14:42:30|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738420980000|2025-02-01 14:43:00|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738420990000|2025-02-01 14:43:10|40.87|40.59|40.86|40.58|40.87|40.59|40.86|40.58|2
1738421090000|2025-02-01 14:44:50|40.85|40.57|40.86|40.58|40.86|40.58|40.85|40.57|4
1738421100000|2025-02-01 14:45:00|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738421110000|2025-02-01 14:45:10|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738421120000|2025-02-01 14:45:20|40.85|40.57|40.84|40.56|40.85|40.57|40.84|40.56|2
1738421130000|2025-02-01 14:45:30|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738421140000|2025-02-01 14:45:40|40.82|40.54|40.79|40.51|40.83|40.55|40.79|40.51|6
1738421150000|2025-02-01 14:45:50|40.78|40.5|40.78|40.5|40.79|40.51|40.78|40.5|7
1738421160000|2025-02-01 14:46:00|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|3
1738421170000|2025-02-01 14:46:10|40.78|40.5|40.76|40.48|40.78|40.5|40.76|40.48|5
1738421180000|2025-02-01 14:46:20|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738421190000|2025-02-01 14:46:30|40.74|40.46|40.72|40.44|40.74|40.46|40.72|40.44|5
1738421200000|2025-02-01 14:46:40|40.73|40.45|40.74|40.46|40.74|40.46|40.73|40.45|2
1738421210000|2025-02-01 14:46:50|40.73|40.45|40.73|40.45|40.73|40.45|40.73|40.45|1
1738421220000|2025-02-01 14:47:00|40.74|40.46|40.74|40.46|40.74|40.46|40.74|40.46|1
1738421230000|2025-02-01 14:47:10|40.75|40.47|40.73|40.45|40.75|40.47|40.73|40.45|5
1738421240000|2025-02-01 14:47:20|40.74|40.46|40.74|40.46|40.75|40.47|40.73|40.45|5
1738421250000|2025-02-01 14:47:30|40.73|40.45|40.73|40.45|40.73|40.45|40.73|40.45|1
1738421260000|2025-02-01 14:47:40|40.72|40.44|40.73|40.45|40.73|40.45|40.72|40.44|2
1738421270000|2025-02-01 14:47:50|40.72|40.44|40.71|40.43|40.73|40.45|40.71|40.43|8
1738421280000|2025-02-01 14:48:00|40.72|40.44|40.71|40.43|40.72|40.44|40.7|40.42|4
1738421290000|2025-02-01 14:48:10|40.7|40.42|40.7|40.42|40.71|40.43|40.7|40.42|3
1738421300000|2025-02-01 14:48:20|40.71|40.43|40.71|40.43|40.71|40.43|40.7|40.42|3
1738421310000|2025-02-01 14:48:30|40.7|40.42|40.7|40.42|40.71|40.43|40.7|40.42|3
1738421320000|2025-02-01 14:48:40|40.71|40.43|40.71|40.43|40.71|40.43|40.7|40.42|5
1738421360000|2025-02-01 14:49:20|40.72|40.44|40.72|40.44|40.72|40.44|40.72|40.44|1
1738421370000|2025-02-01 14:49:30|40.71|40.43|40.71|40.43|40.71|40.43|40.71|40.43|1
1738421380000|2025-02-01 14:49:40|40.7|40.42|40.69|40.41|40.7|40.42|40.69|40.41|4
1738421410000|2025-02-01 14:50:10|40.68|40.4|40.69|40.41|40.69|40.41|40.68|40.4|2
1738421420000|2025-02-01 14:50:20|40.7|40.42|40.7|40.42|40.7|40.42|40.7|40.42|1
1738421430000|2025-02-01 14:50:30|40.71|40.43|40.71|40.43|40.71|40.43|40.71|40.43|1
1738421440000|2025-02-01 14:50:40|40.72|40.44|40.71|40.43|40.72|40.44|40.71|40.43|2
1738421460000|2025-02-01 14:51:00|40.7|40.42|40.69|40.41|40.7|40.42|40.69|40.41|2
1738421470000|2025-02-01 14:51:10|40.68|40.4|40.68|40.4|40.68|40.4|40.68|40.4|1
1738421490000|2025-02-01 14:51:30|40.67|40.39|40.68|40.4|40.68|40.4|40.67|40.39|2
1738421510000|2025-02-01 14:51:50|40.67|40.39|40.67|40.39|40.67|40.39|40.67|40.39|1
1738421520000|2025-02-01 14:52:00|40.68|40.4|40.67|40.39|40.68|40.4|40.67|40.39|2
1738421530000|2025-02-01 14:52:10|40.66|40.38|40.66|40.38|40.66|40.38|40.66|40.38|1
1738421540000|2025-02-01 14:52:20|40.67|40.39|40.67|40.39|40.68|40.4|40.67|40.39|3
1738421550000|2025-02-01 14:52:30|40.68|40.4|40.68|40.4|40.68|40.4|40.68|40.4|1
1738421560000|2025-02-01 14:52:40|40.67|40.39|40.67|40.39|40.67|40.39|40.67|40.39|1
1738421570000|2025-02-01 14:52:50|40.68|40.4|40.66|40.38|40.68|40.4|40.66|40.38|9
1738421600000|2025-02-01 14:53:20|40.67|40.39|40.67|40.39|40.67|40.39|40.67|40.39|1
1738421610000|2025-02-01 14:53:30|40.66|40.38|40.66|40.38|40.66|40.38|40.66|40.38|1
1738421670000|2025-02-01 14:54:30|40.67|40.39|40.67|40.39|40.67|40.39|40.67|40.39|1
1738421680000|2025-02-01 14:54:40|40.68|40.4|40.69|40.41|40.69|40.41|40.68|40.4|2
1738421690000|2025-02-01 14:54:50|40.7|40.42|40.69|40.41|40.7|40.42|40.69|40.41|2
1738421710000|2025-02-01 14:55:10|40.68|40.4|40.67|40.39|40.68|40.4|40.67|40.39|4
1738421730000|2025-02-01 14:55:30|40.66|40.38|40.66|40.38|40.66|40.38|40.66|40.38|1
1738421740000|2025-02-01 14:55:40|40.65|40.37|40.65|40.37|40.65|40.37|40.65|40.37|1
1738421750000|2025-02-01 14:55:50|40.64|40.36|40.64|40.36|40.64|40.36|40.64|40.36|1
1738421770000|2025-02-01 14:56:10|40.65|40.37|40.64|40.36|40.65|40.37|40.64|40.36|2
1738421780000|2025-02-01 14:56:20|40.65|40.37|40.64|40.36|40.65|40.37|40.64|40.36|4
1738421790000|2025-02-01 14:56:30|40.65|40.37|40.65|40.37|40.65|40.37|40.65|40.37|1
1738421800000|2025-02-01 14:56:40|40.64|40.36|40.64|40.36|40.64|40.36|40.64|40.36|1
1738421830000|2025-02-01 14:57:10|40.62|40.34|40.61|40.33|40.62|40.34|40.6|40.32|3
1738421850000|2025-02-01 14:57:30|40.62|40.34|40.63|40.35|40.63|40.35|40.62|40.34|2
1738421860000|2025-02-01 14:57:40|40.62|40.34|40.63|40.35|40.63|40.35|40.62|40.34|2
1738421870000|2025-02-01 14:57:50|40.62|40.34|40.63|40.35|40.63|40.35|40.62|40.34|2
1738421880000|2025-02-01 14:58:00|40.62|40.34|40.64|40.36|40.64|40.36|40.62|40.34|3
1738421890000|2025-02-01 14:58:10|40.63|40.35|40.63|40.35|40.63|40.35|40.63|40.35|1
1738421910000|2025-02-01 14:58:30|40.62|40.34|40.62|40.34|40.62|40.34|40.62|40.34|1
1738421950000|2025-02-01 14:59:10|40.61|40.33|40.62|40.34|40.62|40.34|40.61|40.33|2
1738421960000|2025-02-01 14:59:20|40.63|40.35|40.64|40.36|40.64|40.36|40.63|40.35|2
1738421970000|2025-02-01 14:59:30|40.65|40.37|40.65|40.37|40.66|40.38|40.65|40.37|3
1738421990000|2025-02-01 14:59:50|40.64|40.36|40.63|40.35|40.65|40.37|40.63|40.35|4
1738422000000|2025-02-01 15:00:00|40.62|40.34|40.62|40.34|40.63|40.35|40.62|40.34|3
1738422010000|2025-02-01 15:00:10|40.61|40.33|40.61|40.33|40.61|40.33|40.61|40.33|1
1738422020000|2025-02-01 15:00:20|40.62|40.34|40.62|40.34|40.62|40.34|40.61|40.33|3
1738422030000|2025-02-01 15:00:30|40.63|40.35|40.63|40.35|40.63|40.35|40.63|40.35|1
1738422040000|2025-02-01 15:00:40|40.64|40.36|40.64|40.36|40.64|40.36|40.64|40.36|1
1738422050000|2025-02-01 15:00:50|40.63|40.35|40.67|40.39|40.67|40.39|40.63|40.35|5
1738422060000|2025-02-01 15:01:00|40.66|40.38|40.67|40.39|40.68|40.4|40.66|40.38|7
1738422070000|2025-02-01 15:01:10|40.66|40.38|40.67|40.39|40.67|40.39|40.66|40.38|2
1738422080000|2025-02-01 15:01:20|40.66|40.38|40.67|40.39|40.68|40.4|40.66|40.38|8
1738422090000|2025-02-01 15:01:30|40.65|40.37|40.63|40.35|40.65|40.37|40.61|40.33|13
1738422100000|2025-02-01 15:01:40|40.64|40.36|40.66|40.38|40.66|40.38|40.64|40.36|5
1738422110000|2025-02-01 15:01:50|40.65|40.37|40.64|40.36|40.66|40.38|40.64|40.36|4
1738422120000|2025-02-01 15:02:00|40.63|40.35|40.62|40.34|40.63|40.35|40.62|40.34|4
1738422150000|2025-02-01 15:02:30|40.57|40.29|40.57|40.29|40.58|40.3|40.57|40.29|3
1738422160000|2025-02-01 15:02:40|40.55|40.27|40.54|40.26|40.55|40.27|40.54|40.26|2
1738422180000|2025-02-01 15:03:00|40.55|40.27|40.54|40.26|40.55|40.27|40.54|40.26|6
1738422200000|2025-02-01 15:03:20|40.53|40.25|40.52|40.24|40.53|40.25|40.52|40.24|6
1738422210000|2025-02-01 15:03:30|40.53|40.25|40.52|40.24|40.53|40.25|40.52|40.24|4
1738422220000|2025-02-01 15:03:40|40.53|40.25|40.51|40.23|40.53|40.25|40.51|40.23|7
1738422230000|2025-02-01 15:03:50|40.52|40.24|40.52|40.24|40.54|40.26|40.5|40.22|8
1738422240000|2025-02-01 15:04:00|40.5|40.22|40.49|40.21|40.5|40.22|40.49|40.21|4
1738422260000|2025-02-01 15:04:20|40.5|40.22|40.5|40.22|40.51|40.23|40.5|40.22|3
1738422270000|2025-02-01 15:04:30|40.49|40.21|40.49|40.21|40.49|40.21|40.49|40.21|1
1738422280000|2025-02-01 15:04:40|40.48|40.2|40.49|40.21|40.49|40.21|40.48|40.2|4
1738422300000|2025-02-01 15:05:00|40.48|40.2|40.49|40.21|40.49|40.21|40.48|40.2|2
1738422310000|2025-02-01 15:05:10|40.5|40.22|40.54|40.26|40.54|40.26|40.5|40.22|5
1738422320000|2025-02-01 15:05:20|40.55|40.27|40.55|40.27|40.55|40.27|40.55|40.27|1
1738422340000|2025-02-01 15:05:40|40.5|40.22|40.48|40.2|40.5|40.22|40.48|40.2|5
1738422350000|2025-02-01 15:05:50|40.47|40.19|40.47|40.19|40.48|40.2|40.46|40.18|5
1738422360000|2025-02-01 15:06:00|40.48|40.2|40.52|40.24|40.52|40.24|40.48|40.2|5
1738422370000|2025-02-01 15:06:10|40.51|40.23|40.53|40.25|40.53|40.25|40.51|40.23|3
1738422380000|2025-02-01 15:06:20|40.54|40.26|40.59|40.31|40.6|40.32|40.54|40.26|7
1738422390000|2025-02-01 15:06:30|40.6|40.32|40.61|40.33|40.61|40.33|40.59|40.31|6
1738422400000|2025-02-01 15:06:40|40.62|40.34|40.61|40.33|40.62|40.34|40.61|40.33|8
1738422410000|2025-02-01 15:06:50|40.62|40.34|40.64|40.36|40.64|40.36|40.62|40.34|3
1738422420000|2025-02-01 15:07:00|40.65|40.37|40.68|40.4|40.68|40.4|40.64|40.36|6
1738422430000|2025-02-01 15:07:10|40.67|40.39|40.66|40.38|40.68|40.4|40.66|40.38|8
1738422440000|2025-02-01 15:07:20|40.67|40.39|40.66|40.38|40.67|40.39|40.66|40.38|4
1738422450000|2025-02-01 15:07:30|40.67|40.39|40.67|40.39|40.67|40.39|40.66|40.38|3
1738422460000|2025-02-01 15:07:40|40.66|40.38|40.68|40.4|40.68|40.4|40.66|40.38|3
1738422470000|2025-02-01 15:07:50|40.69|40.41|40.68|40.4|40.69|40.41|40.67|40.39|3
1738422480000|2025-02-01 15:08:00|40.67|40.39|40.68|40.4|40.68|40.4|40.66|40.38|4
1738422490000|2025-02-01 15:08:10|40.69|40.41|40.67|40.39|40.69|40.41|40.67|40.39|7
1738422510000|2025-02-01 15:08:30|40.68|40.4|40.68|40.4|40.68|40.4|40.68|40.4|1
1738422520000|2025-02-01 15:08:40|40.67|40.39|40.67|40.39|40.67|40.39|40.67|40.39|1
1738422530000|2025-02-01 15:08:50|40.66|40.38|40.67|40.39|40.67|40.39|40.66|40.38|2
1738422540000|2025-02-01 15:09:00|40.66|40.38|40.69|40.41|40.69|40.41|40.66|40.38|5
1738422550000|2025-02-01 15:09:10|40.68|40.4|40.68|40.4|40.68|40.4|40.68|40.4|1
1738422580000|2025-02-01 15:09:40|40.67|40.39|40.68|40.4|40.68|40.4|40.67|40.39|2
1738422590000|2025-02-01 15:09:50|40.67|40.39|40.7|40.42|40.7|40.42|40.67|40.39|2
1738422600000|2025-02-01 15:10:00|40.69|40.41|40.68|40.4|40.69|40.41|40.67|40.39|6
1738422610000|2025-02-01 15:10:10|40.67|40.39|40.67|40.39|40.68|40.4|40.67|40.39|5
1738422620000|2025-02-01 15:10:20|40.66|40.38|40.65|40.37|40.66|40.38|40.65|40.37|2
1738422660000|2025-02-01 15:11:00|40.64|40.36|40.64|40.36|40.64|40.36|40.63|40.35|3
1738422680000|2025-02-01 15:11:20|40.63|40.35|40.63|40.35|40.63|40.35|40.63|40.35|1
1738422690000|2025-02-01 15:11:30|40.62|40.34|40.61|40.33|40.62|40.34|40.61|40.33|2
1738422700000|2025-02-01 15:11:40|40.6|40.32|40.59|40.31|40.6|40.32|40.58|40.3|4
1738422710000|2025-02-01 15:11:50|40.58|40.3|40.58|40.3|40.58|40.3|40.58|40.3|1
1738422720000|2025-02-01 15:12:00|40.57|40.29|40.55|40.27|40.57|40.29|40.55|40.27|3
1738422730000|2025-02-01 15:12:10|40.56|40.28|40.56|40.28|40.56|40.28|40.56|40.28|1
1738422740000|2025-02-01 15:12:20|40.55|40.27|40.55|40.27|40.55|40.27|40.55|40.27|1
1738422760000|2025-02-01 15:12:40|40.54|40.26|40.54|40.26|40.54|40.26|40.54|40.26|1
1738422780000|2025-02-01 15:13:00|40.53|40.25|40.52|40.24|40.53|40.25|40.52|40.24|2
1738422790000|2025-02-01 15:13:10|40.53|40.25|40.53|40.25|40.53|40.25|40.53|40.25|1
1738422800000|2025-02-01 15:13:20|40.54|40.26|40.54|40.26|40.54|40.26|40.54|40.26|1
1738422810000|2025-02-01 15:13:30|40.55|40.27|40.55|40.27|40.55|40.27|40.54|40.26|5
1738422820000|2025-02-01 15:13:40|40.54|40.26|40.55|40.27|40.56|40.28|40.54|40.26|4
1738422840000|2025-02-01 15:14:00|40.54|40.26|40.53|40.25|40.54|40.26|40.53|40.25|4
1738422850000|2025-02-01 15:14:10|40.54|40.26|40.55|40.27|40.55|40.27|40.54|40.26|2
1738422860000|2025-02-01 15:14:20|40.56|40.28|40.55|40.27|40.56|40.28|40.55|40.27|2
1738422870000|2025-02-01 15:14:30|40.56|40.28|40.55|40.27|40.56|40.28|40.55|40.27|2
1738422890000|2025-02-01 15:14:50|40.56|40.28|40.55|40.27|40.57|40.29|40.55|40.27|4
1738422900000|2025-02-01 15:15:00|40.56|40.28|40.57|40.29|40.57|40.29|40.56|40.28|2
1738422910000|2025-02-01 15:15:10|40.58|40.3|40.61|40.33|40.62|40.34|40.58|40.3|6
1738422920000|2025-02-01 15:15:20|40.6|40.32|40.61|40.33|40.61|40.33|40.6|40.32|4
1738422930000|2025-02-01 15:15:30|40.6|40.32|40.6|40.32|40.6|40.32|40.6|40.32|1
1738422940000|2025-02-01 15:15:40|40.61|40.33|40.6|40.32|40.61|40.33|40.6|40.32|2
1738422960000|2025-02-01 15:16:00|40.61|40.33|40.62|40.34|40.62|40.34|40.61|40.33|2
1738422970000|2025-02-01 15:16:10|40.61|40.33|40.62|40.34|40.62|40.34|40.61|40.33|2
1738423010000|2025-02-01 15:16:50|40.61|40.33|40.61|40.33|40.61|40.33|40.61|40.33|1
1738423020000|2025-02-01 15:17:00|40.6|40.32|40.58|40.3|40.6|40.32|40.58|40.3|3
1738423030000|2025-02-01 15:17:10|40.57|40.29|40.55|40.27|40.57|40.29|40.55|40.27|3
1738423040000|2025-02-01 15:17:20|40.54|40.26|40.54|40.26|40.54|40.26|40.54|40.26|1
1738423050000|2025-02-01 15:17:30|40.53|40.25|40.53|40.25|40.53|40.25|40.53|40.25|1
1738423060000|2025-02-01 15:17:40|40.54|40.26|40.54|40.26|40.55|40.27|40.54|40.26|5
1738423070000|2025-02-01 15:17:50|40.55|40.27|40.54|40.26|40.55|40.27|40.54|40.26|2
1738423090000|2025-02-01 15:18:10|40.49|40.21|40.49|40.21|40.5|40.22|40.49|40.21|3
1738423100000|2025-02-01 15:18:20|40.5|40.22|40.49|40.21|40.5|40.22|40.49|40.21|4
1738423110000|2025-02-01 15:18:30|40.5|40.22|40.49|40.21|40.5|40.22|40.49|40.21|2
1738423120000|2025-02-01 15:18:40|40.5|40.22|40.49|40.21|40.5|40.22|40.49|40.21|2
1738423130000|2025-02-01 15:18:50|40.5|40.22|40.5|40.22|40.5|40.22|40.49|40.21|5
1738423140000|2025-02-01 15:19:00|40.49|40.21|40.49|40.21|40.49|40.21|40.49|40.21|1
1738423150000|2025-02-01 15:19:10|40.48|40.2|40.44|40.16|40.48|40.2|40.44|40.16|6
1738423160000|2025-02-01 15:19:20|40.43|40.15|40.41|40.13|40.44|40.16|40.41|40.13|5
1738423170000|2025-02-01 15:19:30|40.42|40.14|40.42|40.14|40.42|40.14|40.41|40.13|3
1738423180000|2025-02-01 15:19:40|40.41|40.13|40.41|40.13|40.41|40.13|40.41|40.13|1
1738423190000|2025-02-01 15:19:50|40.4|40.12|40.4|40.12|40.41|40.13|40.4|40.12|3
1738423200000|2025-02-01 15:20:00|40.41|40.13|40.41|40.13|40.41|40.13|40.41|40.13|1
1738423210000|2025-02-01 15:20:10|40.42|40.14|40.42|40.14|40.43|40.15|40.41|40.13|7
1738423220000|2025-02-01 15:20:20|40.41|40.13|40.4|40.12|40.42|40.14|40.4|40.12|6
1738423230000|2025-02-01 15:20:30|40.41|40.13|40.41|40.13|40.41|40.13|40.4|40.12|3
1738423240000|2025-02-01 15:20:40|40.42|40.14|40.41|40.13|40.42|40.14|40.41|40.13|4
1738423250000|2025-02-01 15:20:50|40.42|40.14|40.42|40.14|40.42|40.14|40.42|40.14|1
1738423260000|2025-02-01 15:21:00|40.41|40.13|40.4|40.12|40.42|40.14|40.4|40.12|4
1738423280000|2025-02-01 15:21:20|40.41|40.13|40.42|40.14|40.42|40.14|40.41|40.13|2
1738423290000|2025-02-01 15:21:30|40.43|40.15|40.5|40.22|40.5|40.22|40.43|40.15|8
1738423300000|2025-02-01 15:21:40|40.49|40.21|40.5|40.22|40.51|40.23|40.49|40.21|4
1738423310000|2025-02-01 15:21:50|40.49|40.21|40.49|40.21|40.49|40.21|40.49|40.21|1
1738423320000|2025-02-01 15:22:00|40.48|40.2|40.46|40.18|40.49|40.21|40.46|40.18|6
1738423330000|2025-02-01 15:22:10|40.45|40.17|40.43|40.15|40.45|40.17|40.43|40.15|3
1738423340000|2025-02-01 15:22:20|40.44|40.16|40.44|40.16|40.44|40.16|40.44|40.16|1
1738423350000|2025-02-01 15:22:30|40.43|40.15|40.42|40.14|40.43|40.15|40.42|40.14|4
1738423360000|2025-02-01 15:22:40|40.43|40.15|40.43|40.15|40.43|40.15|40.42|40.14|3
1738423370000|2025-02-01 15:22:50|40.42|40.14|40.42|40.14|40.43|40.15|40.42|40.14|3
1738423380000|2025-02-01 15:23:00|40.43|40.15|40.42|40.14|40.43|40.15|40.42|40.14|2
1738423390000|2025-02-01 15:23:10|40.43|40.15|40.43|40.15|40.43|40.15|40.42|40.14|3
1738423400000|2025-02-01 15:23:20|40.44|40.16|40.42|40.14|40.44|40.16|40.42|40.14|3
1738423410000|2025-02-01 15:23:30|40.43|40.15|40.44|40.16|40.44|40.16|40.42|40.14|4
1738423420000|2025-02-01 15:23:40|40.43|40.15|40.43|40.15|40.43|40.15|40.43|40.15|1
1738423430000|2025-02-01 15:23:50|40.44|40.16|40.43|40.15|40.44|40.16|40.43|40.15|2
1738423440000|2025-02-01 15:24:00|40.42|40.14|40.44|40.16|40.44|40.16|40.42|40.14|3
1738423450000|2025-02-01 15:24:10|40.45|40.17|40.45|40.17|40.45|40.17|40.45|40.17|1
1738423460000|2025-02-01 15:24:20|40.46|40.18|40.45|40.17|40.46|40.18|40.45|40.17|2
1738423480000|2025-02-01 15:24:40|40.44|40.16|40.46|40.18|40.46|40.18|40.44|40.16|5
1738423490000|2025-02-01 15:24:50|40.47|40.19|40.48|40.2|40.48|40.2|40.47|40.19|2
1738423500000|2025-02-01 15:25:00|40.46|40.18|40.47|40.19|40.48|40.2|40.46|40.18|6
1738423510000|2025-02-01 15:25:10|40.46|40.18|40.45|40.17|40.46|40.18|40.45|40.17|2
1738423520000|2025-02-01 15:25:20|40.46|40.18|40.47|40.19|40.47|40.19|40.46|40.18|2
1738423530000|2025-02-01 15:25:30|40.46|40.18|40.47|40.19|40.47|40.19|40.46|40.18|4
1738423540000|2025-02-01 15:25:40|40.46|40.18|40.45|40.17|40.47|40.19|40.45|40.17|4
1738423550000|2025-02-01 15:25:50|40.44|40.16|40.43|40.15|40.44|40.16|40.43|40.15|2
1738423580000|2025-02-01 15:26:20|40.44|40.16|40.45|40.17|40.45|40.17|40.44|40.16|2
1738423590000|2025-02-01 15:26:30|40.44|40.16|40.45|40.17|40.45|40.17|40.44|40.16|2
1738423600000|2025-02-01 15:26:40|40.46|40.18|40.47|40.19|40.47|40.19|40.46|40.18|2
1738423610000|2025-02-01 15:26:50|40.46|40.18|40.46|40.18|40.46|40.18|40.45|40.17|3
1738423620000|2025-02-01 15:27:00|40.47|40.19|40.47|40.19|40.47|40.19|40.46|40.18|3
1738423630000|2025-02-01 15:27:10|40.46|40.18|40.46|40.18|40.46|40.18|40.46|40.18|1
1738423640000|2025-02-01 15:27:20|40.47|40.19|40.47|40.19|40.47|40.19|40.47|40.19|1
1738423680000|2025-02-01 15:28:00|40.49|40.21|40.49|40.21|40.49|40.21|40.49|40.21|1
1738423690000|2025-02-01 15:28:10|40.5|40.22|40.5|40.22|40.5|40.22|40.49|40.21|3
1738423700000|2025-02-01 15:28:20|40.51|40.23|40.51|40.23|40.52|40.24|40.51|40.23|3
1738423720000|2025-02-01 15:28:40|40.52|40.24|40.52|40.24|40.52|40.24|40.51|40.23|5
1738423730000|2025-02-01 15:28:50|40.53|40.25|40.54|40.26|40.55|40.27|40.53|40.25|4
1738423770000|2025-02-01 15:29:30|40.55|40.27|40.55|40.27|40.55|40.27|40.55|40.27|1
1738423780000|2025-02-01 15:29:40|40.56|40.28|40.57|40.29|40.57|40.29|40.56|40.28|2
1738423820000|2025-02-01 15:30:20|40.56|40.28|40.57|40.29|40.57|40.29|40.56|40.28|4
1738423840000|2025-02-01 15:30:40|40.56|40.28|40.56|40.28|40.56|40.28|40.56|40.28|1
1738423850000|2025-02-01 15:30:50|40.55|40.27|40.54|40.26|40.55|40.27|40.54|40.26|2
1738423870000|2025-02-01 15:31:10|40.53|40.25|40.56|40.28|40.56|40.28|40.53|40.25|4
1738423880000|2025-02-01 15:31:20|40.57|40.29|40.57|40.29|40.57|40.29|40.57|40.29|1
1738423890000|2025-02-01 15:31:30|40.58|40.3|40.59|40.31|40.59|40.31|40.58|40.3|2
1738423900000|2025-02-01 15:31:40|40.58|40.3|40.62|40.34|40.62|40.34|40.58|40.3|5
1738423910000|2025-02-01 15:31:50|40.63|40.35|40.63|40.35|40.63|40.35|40.63|40.35|1
1738423920000|2025-02-01 15:32:00|40.64|40.36|40.65|40.37|40.65|40.37|40.63|40.35|4
1738423930000|2025-02-01 15:32:10|40.66|40.38|40.65|40.37|40.66|40.38|40.65|40.37|4
1738423940000|2025-02-01 15:32:20|40.66|40.38|40.67|40.39|40.67|40.39|40.65|40.37|4
1738423950000|2025-02-01 15:32:30|40.69|40.41|40.69|40.41|40.7|40.42|40.69|40.41|3
1738423960000|2025-02-01 15:32:40|40.7|40.42|40.7|40.42|40.7|40.42|40.7|40.42|1
1738423980000|2025-02-01 15:33:00|40.71|40.43|40.7|40.42|40.71|40.43|40.69|40.41|4
1738423990000|2025-02-01 15:33:10|40.71|40.43|40.74|40.46|40.74|40.46|40.71|40.43|4
1738424000000|2025-02-01 15:33:20|40.73|40.45|40.74|40.46|40.74|40.46|40.73|40.45|4
1738424010000|2025-02-01 15:33:30|40.73|40.45|40.73|40.45|40.73|40.45|40.73|40.45|1
1738424020000|2025-02-01 15:33:40|40.74|40.46|40.74|40.46|40.74|40.46|40.74|40.46|1
1738424030000|2025-02-01 15:33:50|40.75|40.47|40.74|40.46|40.75|40.47|40.74|40.46|2
1738424040000|2025-02-01 15:34:00|40.75|40.47|40.73|40.45|40.75|40.47|40.73|40.45|5
1738424050000|2025-02-01 15:34:10|40.74|40.46|40.74|40.46|40.74|40.46|40.74|40.46|1
1738424060000|2025-02-01 15:34:20|40.75|40.47|40.76|40.48|40.76|40.48|40.75|40.47|2
1738424090000|2025-02-01 15:34:50|40.77|40.49|40.77|40.49|40.77|40.49|40.77|40.49|1
1738424100000|2025-02-01 15:35:00|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738424110000|2025-02-01 15:35:10|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|2
1738424120000|2025-02-01 15:35:20|40.75|40.47|40.76|40.48|40.76|40.48|40.75|40.47|2
1738424130000|2025-02-01 15:35:30|40.77|40.49|40.77|40.49|40.77|40.49|40.76|40.48|3
1738424150000|2025-02-01 15:35:50|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738424160000|2025-02-01 15:36:00|40.8|40.52|40.82|40.54|40.82|40.54|40.8|40.52|2
1738424190000|2025-02-01 15:36:30|40.81|40.53|40.79|40.51|40.81|40.53|40.79|40.51|3
1738424200000|2025-02-01 15:36:40|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738424210000|2025-02-01 15:36:50|40.8|40.52|40.79|40.51|40.8|40.52|40.79|40.51|2
1738424220000|2025-02-01 15:37:00|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738424240000|2025-02-01 15:37:20|40.77|40.49|40.77|40.49|40.77|40.49|40.77|40.49|1
1738424250000|2025-02-01 15:37:30|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738424260000|2025-02-01 15:37:40|40.77|40.49|40.78|40.5|40.78|40.5|40.77|40.49|2
1738424270000|2025-02-01 15:37:50|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|2
1738424280000|2025-02-01 15:38:00|40.77|40.49|40.77|40.49|40.78|40.5|40.77|40.49|3
1738424300000|2025-02-01 15:38:20|40.76|40.48|40.77|40.49|40.77|40.49|40.76|40.48|2
1738424310000|2025-02-01 15:38:30|40.76|40.48|40.77|40.49|40.77|40.49|40.76|40.48|2
1738424320000|2025-02-01 15:38:40|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738424330000|2025-02-01 15:38:50|40.77|40.49|40.77|40.49|40.77|40.49|40.77|40.49|1
1738424370000|2025-02-01 15:39:30|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738424380000|2025-02-01 15:39:40|40.8|40.52|40.8|40.52|40.8|40.52|40.79|40.51|3
1738424390000|2025-02-01 15:39:50|40.81|40.53|40.81|40.53|40.81|40.53|40.8|40.52|5
1738424400000|2025-02-01 15:40:00|40.8|40.52|40.8|40.52|40.81|40.53|40.8|40.52|3
1738424410000|2025-02-01 15:40:10|40.81|40.53|40.82|40.54|40.82|40.54|40.8|40.52|4
1738424420000|2025-02-01 15:40:20|40.81|40.53|40.8|40.52|40.81|40.53|40.8|40.52|2
1738424430000|2025-02-01 15:40:30|40.79|40.51|40.78|40.5|40.8|40.52|40.78|40.5|4
1738424440000|2025-02-01 15:40:40|40.77|40.49|40.77|40.49|40.77|40.49|40.77|40.49|1
1738424460000|2025-02-01 15:41:00|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738424470000|2025-02-01 15:41:10|40.8|40.52|40.8|40.52|40.8|40.52|40.79|40.51|3
1738424480000|2025-02-01 15:41:20|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738424500000|2025-02-01 15:41:40|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738424510000|2025-02-01 15:41:50|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738424530000|2025-02-01 15:42:10|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|4
1738424540000|2025-02-01 15:42:20|40.79|40.51|40.79|40.51|40.79|40.51|40.78|40.5|5
1738424570000|2025-02-01 15:42:50|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738424600000|2025-02-01 15:43:20|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|2
1738424610000|2025-02-01 15:43:30|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|4
1738424620000|2025-02-01 15:43:40|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738424680000|2025-02-01 15:44:40|40.82|40.54|40.82|40.54|40.82|40.54|40.82|40.54|1
1738424710000|2025-02-01 15:45:10|40.81|40.53|40.77|40.49|40.81|40.53|40.77|40.49|5
1738424720000|2025-02-01 15:45:20|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738424740000|2025-02-01 15:45:40|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738424750000|2025-02-01 15:45:50|40.74|40.46|40.74|40.46|40.75|40.47|40.74|40.46|3
1738424760000|2025-02-01 15:46:00|40.75|40.47|40.76|40.48|40.76|40.48|40.74|40.46|6
1738424770000|2025-02-01 15:46:10|40.75|40.47|40.76|40.48|40.76|40.48|40.75|40.47|4
1738424780000|2025-02-01 15:46:20|40.75|40.47|40.78|40.5|40.78|40.5|40.75|40.47|6
1738424790000|2025-02-01 15:46:30|40.77|40.49|40.77|40.49|40.78|40.5|40.77|40.49|3
1738424800000|2025-02-01 15:46:40|40.78|40.5|40.79|40.51|40.79|40.51|40.77|40.49|4
1738424810000|2025-02-01 15:46:50|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|4
1738424820000|2025-02-01 15:47:00|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|2
1738424830000|2025-02-01 15:47:10|40.76|40.48|40.75|40.47|40.76|40.48|40.75|40.47|2
1738424850000|2025-02-01 15:47:30|40.74|40.46|40.74|40.46|40.75|40.47|40.74|40.46|5
1738424860000|2025-02-01 15:47:40|40.75|40.47|40.75|40.47|40.75|40.47|40.74|40.46|3
1738424870000|2025-02-01 15:47:50|40.76|40.48|40.77|40.49|40.77|40.49|40.76|40.48|2
1738424890000|2025-02-01 15:48:10|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|2
1738424920000|2025-02-01 15:48:40|40.78|40.5|40.78|40.5|40.78|40.5|40.77|40.49|5
1738424930000|2025-02-01 15:48:50|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738424940000|2025-02-01 15:49:00|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738424950000|2025-02-01 15:49:10|40.79|40.51|40.8|40.52|40.8|40.52|40.79|40.51|2
1738424970000|2025-02-01 15:49:30|40.81|40.53|40.81|40.53|40.81|40.53|40.81|40.53|1
1738424980000|2025-02-01 15:49:40|40.82|40.54|40.84|40.56|40.84|40.56|40.82|40.54|3
1738424990000|2025-02-01 15:49:50|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738425010000|2025-02-01 15:50:10|40.84|40.56|40.83|40.55|40.84|40.56|40.83|40.55|2
1738425020000|2025-02-01 15:50:20|40.82|40.54|40.82|40.54|40.82|40.54|40.82|40.54|1
1738425040000|2025-02-01 15:50:40|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738425050000|2025-02-01 15:50:50|40.84|40.56|40.84|40.56|40.85|40.57|40.84|40.56|3
1738425070000|2025-02-01 15:51:10|40.83|40.55|40.83|40.55|40.83|40.55|40.82|40.54|5
1738425090000|2025-02-01 15:51:30|40.86|40.58|40.86|40.58|40.87|40.59|40.86|40.58|3
1738425100000|2025-02-01 15:51:40|40.87|40.59|40.88|40.6|40.9|40.62|40.87|40.59|8
1738425110000|2025-02-01 15:51:50|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738425120000|2025-02-01 15:52:00|40.88|40.6|40.85|40.57|40.88|40.6|40.85|40.57|4
1738425140000|2025-02-01 15:52:20|40.84|40.56|40.84|40.56|40.85|40.57|40.84|40.56|3
1738425150000|2025-02-01 15:52:30|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738425160000|2025-02-01 15:52:40|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738425180000|2025-02-01 15:53:00|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738425210000|2025-02-01 15:53:30|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738425220000|2025-02-01 15:53:40|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738425240000|2025-02-01 15:54:00|40.82|40.54|40.8|40.52|40.82|40.54|40.8|40.52|5
1738425250000|2025-02-01 15:54:10|40.81|40.53|40.81|40.53|40.81|40.53|40.8|40.52|5
1738425260000|2025-02-01 15:54:20|40.8|40.52|40.81|40.53|40.82|40.54|40.8|40.52|4
1738425270000|2025-02-01 15:54:30|40.82|40.54|40.82|40.54|40.82|40.54|40.82|40.54|1
1738425300000|2025-02-01 15:55:00|40.81|40.53|40.81|40.53|40.81|40.53|40.81|40.53|1
1738425330000|2025-02-01 15:55:30|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738425340000|2025-02-01 15:55:40|40.78|40.5|40.79|40.51|40.8|40.52|40.78|40.5|3
1738425360000|2025-02-01 15:56:00|40.78|40.5|40.75|40.47|40.78|40.5|40.75|40.47|4
1738425370000|2025-02-01 15:56:10|40.76|40.48|40.82|40.54|40.82|40.54|40.76|40.48|5
1738425380000|2025-02-01 15:56:20|40.81|40.53|40.83|40.55|40.84|40.56|40.81|40.53|5
1738425410000|2025-02-01 15:56:50|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738425420000|2025-02-01 15:57:00|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738425440000|2025-02-01 15:57:20|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738425460000|2025-02-01 15:57:40|40.85|40.57|40.85|40.57|40.85|40.57|40.84|40.56|3
1738425470000|2025-02-01 15:57:50|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738425500000|2025-02-01 15:58:20|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738425540000|2025-02-01 15:59:00|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738425550000|2025-02-01 15:59:10|40.88|40.6|40.89|40.61|40.89|40.61|40.88|40.6|2
1738425570000|2025-02-01 15:59:30|40.88|40.6|40.88|40.6|40.89|40.61|40.88|40.6|3
1738425580000|2025-02-01 15:59:40|40.9|40.62|40.89|40.61|40.9|40.62|40.89|40.61|2
1738425590000|2025-02-01 15:59:50|40.9|40.62|40.9|40.62|40.9|40.62|40.89|40.61|5
1738425600000|2025-02-01 16:00:00|40.91|40.63|40.9|40.62|40.91|40.63|40.9|40.62|2
1738425610000|2025-02-01 16:00:10|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|4
1738425620000|2025-02-01 16:00:20|40.87|40.59|40.85|40.57|40.87|40.59|40.84|40.56|4
1738425630000|2025-02-01 16:00:30|40.84|40.56|40.83|40.55|40.85|40.57|40.83|40.55|4
1738425640000|2025-02-01 16:00:40|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738425650000|2025-02-01 16:00:50|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738425660000|2025-02-01 16:01:00|40.82|40.54|40.82|40.54|40.82|40.54|40.81|40.53|3
1738425670000|2025-02-01 16:01:10|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738425690000|2025-02-01 16:01:30|40.82|40.54|40.83|40.55|40.83|40.55|40.82|40.54|4
1738425700000|2025-02-01 16:01:40|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|2
1738425710000|2025-02-01 16:01:50|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738425720000|2025-02-01 16:02:00|40.85|40.57|40.85|40.57|40.85|40.57|40.84|40.56|3
1738425730000|2025-02-01 16:02:10|40.84|40.56|40.86|40.58|40.86|40.58|40.84|40.56|3
1738425740000|2025-02-01 16:02:20|40.87|40.59|40.87|40.59|40.88|40.6|40.87|40.59|3
1738425750000|2025-02-01 16:02:30|40.88|40.6|40.86|40.58|40.88|40.6|40.83|40.55|8
1738425760000|2025-02-01 16:02:40|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738425770000|2025-02-01 16:02:50|40.88|40.6|40.88|40.6|40.89|40.61|40.88|40.6|3
1738425780000|2025-02-01 16:03:00|40.89|40.61|40.91|40.63|40.92|40.64|40.89|40.61|5
1738425790000|2025-02-01 16:03:10|40.9|40.62|40.87|40.59|40.9|40.62|40.87|40.59|8
1738425800000|2025-02-01 16:03:20|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738425810000|2025-02-01 16:03:30|40.85|40.57|40.84|40.56|40.85|40.57|40.84|40.56|4
1738425820000|2025-02-01 16:03:40|40.85|40.57|40.84|40.56|40.85|40.57|40.84|40.56|2
1738425830000|2025-02-01 16:03:50|40.85|40.57|40.86|40.58|40.86|40.58|40.85|40.57|2
1738425840000|2025-02-01 16:04:00|40.85|40.57|40.9|40.62|40.9|40.62|40.84|40.56|8
1738425850000|2025-02-01 16:04:10|40.89|40.61|40.9|40.62|40.9|40.62|40.89|40.61|2
1738425860000|2025-02-01 16:04:20|40.91|40.63|40.92|40.64|40.92|40.64|40.9|40.62|4
1738425870000|2025-02-01 16:04:30|40.93|40.65|40.93|40.65|40.93|40.65|40.92|40.64|5
1738425890000|2025-02-01 16:04:50|40.94|40.66|40.93|40.65|40.94|40.66|40.93|40.65|2
1738425900000|2025-02-01 16:05:00|40.94|40.66|40.93|40.65|40.95|40.67|40.93|40.65|4
1738425910000|2025-02-01 16:05:10|40.92|40.64|40.9|40.62|40.93|40.65|40.9|40.62|4
1738425920000|2025-02-01 16:05:20|40.91|40.63|40.92|40.64|40.92|40.64|40.91|40.63|2
1738425930000|2025-02-01 16:05:30|40.91|40.63|40.89|40.61|40.91|40.63|40.89|40.61|3
1738425950000|2025-02-01 16:05:50|40.9|40.62|40.9|40.62|40.91|40.63|40.9|40.62|5
1738425960000|2025-02-01 16:06:00|40.91|40.63|40.93|40.65|40.94|40.66|40.91|40.63|5
1738425970000|2025-02-01 16:06:10|40.94|40.66|40.94|40.66|40.94|40.66|40.93|40.65|5
1738425980000|2025-02-01 16:06:20|40.93|40.65|40.92|40.64|40.94|40.66|40.92|40.64|4
1738425990000|2025-02-01 16:06:30|40.93|40.65|40.95|40.67|40.95|40.67|40.93|40.65|5
1738426000000|2025-02-01 16:06:40|40.94|40.66|40.94|40.66|40.94|40.66|40.93|40.65|3
1738426010000|2025-02-01 16:06:50|40.95|40.67|40.94|40.66|40.95|40.67|40.94|40.66|4
1738426020000|2025-02-01 16:07:00|40.93|40.65|40.93|40.65|40.94|40.66|40.93|40.65|7
1738426030000|2025-02-01 16:07:10|40.94|40.66|40.95|40.67|40.95|40.67|40.94|40.66|2
1738426040000|2025-02-01 16:07:20|40.96|40.68|40.97|40.69|40.98|40.7|40.96|40.68|4
1738426050000|2025-02-01 16:07:30|40.98|40.7|40.96|40.68|40.98|40.7|40.96|40.68|5
1738426060000|2025-02-01 16:07:40|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738426070000|2025-02-01 16:07:50|40.96|40.68|40.96|40.68|40.97|40.69|40.96|40.68|3
1738426080000|2025-02-01 16:08:00|40.97|40.69|40.97|40.69|40.97|40.69|40.96|40.68|5
1738426090000|2025-02-01 16:08:10|40.98|40.7|40.97|40.69|40.98|40.7|40.97|40.69|2
1738426100000|2025-02-01 16:08:20|40.96|40.68|40.96|40.68|40.96|40.68|40.95|40.67|3
1738426110000|2025-02-01 16:08:30|40.95|40.67|40.92|40.64|40.95|40.67|40.92|40.64|5
1738426120000|2025-02-01 16:08:40|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738426130000|2025-02-01 16:08:50|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738426140000|2025-02-01 16:09:00|40.93|40.65|40.94|40.66|40.94|40.66|40.93|40.65|4
1738426150000|2025-02-01 16:09:10|40.93|40.65|40.95|40.67|40.95|40.67|40.93|40.65|5
1738426160000|2025-02-01 16:09:20|40.96|40.68|40.96|40.68|40.96|40.68|40.95|40.67|3
1738426170000|2025-02-01 16:09:30|40.95|40.67|40.96|40.68|40.96|40.68|40.95|40.67|2
1738426180000|2025-02-01 16:09:40|40.97|40.69|40.97|40.69|40.98|40.7|40.97|40.69|3
1738426190000|2025-02-01 16:09:50|40.98|40.7|40.99|40.71|40.99|40.71|40.97|40.69|4
1738426200000|2025-02-01 16:10:00|40.98|40.7|41|40.72|41.01|40.73|40.98|40.7|7
1738426210000|2025-02-01 16:10:10|41.01|40.73|41.01|40.73|41.01|40.73|41.01|40.73|1
1738426230000|2025-02-01 16:10:30|41.02|40.74|41.03|40.75|41.03|40.75|41.02|40.74|2
1738426240000|2025-02-01 16:10:40|41.02|40.74|41.02|40.74|41.02|40.74|41.02|40.74|1
1738426250000|2025-02-01 16:10:50|41.01|40.73|40.98|40.7|41.01|40.73|40.97|40.69|6
1738426270000|2025-02-01 16:11:10|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738426280000|2025-02-01 16:11:20|40.98|40.7|40.97|40.69|40.98|40.7|40.97|40.69|4
1738426290000|2025-02-01 16:11:30|40.96|40.68|40.95|40.67|40.96|40.68|40.95|40.67|2
1738426300000|2025-02-01 16:11:40|40.94|40.66|40.92|40.64|40.94|40.66|40.91|40.63|5
1738426320000|2025-02-01 16:12:00|40.93|40.65|40.95|40.67|40.96|40.68|40.93|40.65|5
1738426330000|2025-02-01 16:12:10|40.96|40.68|40.95|40.67|40.96|40.68|40.94|40.66|3
1738426340000|2025-02-01 16:12:20|40.94|40.66|40.95|40.67|40.95|40.67|40.94|40.66|6
1738426350000|2025-02-01 16:12:30|40.94|40.66|40.94|40.66|40.95|40.67|40.94|40.66|3
1738426360000|2025-02-01 16:12:40|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738426370000|2025-02-01 16:12:50|40.94|40.66|40.93|40.65|40.94|40.66|40.93|40.65|2
1738426380000|2025-02-01 16:13:00|40.94|40.66|40.92|40.64|40.94|40.66|40.92|40.64|3
1738426390000|2025-02-01 16:13:10|40.91|40.63|40.89|40.61|40.91|40.63|40.89|40.61|3
1738426400000|2025-02-01 16:13:20|40.9|40.62|40.9|40.62|40.9|40.62|40.89|40.61|3
1738426410000|2025-02-01 16:13:30|40.91|40.63|40.89|40.61|40.91|40.63|40.88|40.6|5
1738426440000|2025-02-01 16:14:00|40.9|40.62|40.91|40.63|40.91|40.63|40.9|40.62|2
1738426450000|2025-02-01 16:14:10|40.92|40.64|40.92|40.64|40.92|40.64|40.92|40.64|1
1738426470000|2025-02-01 16:14:30|40.88|40.6|40.88|40.6|40.88|40.6|40.88|40.6|1
1738426500000|2025-02-01 16:15:00|40.89|40.61|40.9|40.62|40.9|40.62|40.89|40.61|2
1738426510000|2025-02-01 16:15:10|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|2
1738426520000|2025-02-01 16:15:20|40.89|40.61|40.89|40.61|40.89|40.61|40.89|40.61|1
1738426530000|2025-02-01 16:15:30|40.87|40.59|40.85|40.57|40.87|40.59|40.85|40.57|3
1738426540000|2025-02-01 16:15:40|40.84|40.56|40.85|40.57|40.85|40.57|40.83|40.55|4
1738426550000|2025-02-01 16:15:50|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738426560000|2025-02-01 16:16:00|40.83|40.55|40.84|40.56|40.84|40.56|40.83|40.55|4
1738426570000|2025-02-01 16:16:10|40.85|40.57|40.84|40.56|40.85|40.57|40.84|40.56|2
1738426580000|2025-02-01 16:16:20|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738426590000|2025-02-01 16:16:30|40.82|40.54|40.77|40.49|40.82|40.54|40.77|40.49|8
1738426600000|2025-02-01 16:16:40|40.76|40.48|40.76|40.48|40.77|40.49|40.76|40.48|5
1738426610000|2025-02-01 16:16:50|40.77|40.49|40.79|40.51|40.79|40.51|40.77|40.49|5
1738426620000|2025-02-01 16:17:00|40.8|40.52|40.78|40.5|40.8|40.52|40.78|40.5|7
1738426630000|2025-02-01 16:17:10|40.77|40.49|40.76|40.48|40.77|40.49|40.75|40.47|4
1738426640000|2025-02-01 16:17:20|40.75|40.47|40.73|40.45|40.75|40.47|40.73|40.45|3
1738426650000|2025-02-01 16:17:30|40.74|40.46|40.72|40.44|40.74|40.46|40.72|40.44|5
1738426660000|2025-02-01 16:17:40|40.73|40.45|40.73|40.45|40.73|40.45|40.72|40.44|3
1738426670000|2025-02-01 16:17:50|40.74|40.46|40.74|40.46|40.74|40.46|40.73|40.45|3
1738426680000|2025-02-01 16:18:00|40.75|40.47|40.78|40.5|40.78|40.5|40.75|40.47|4
1738426690000|2025-02-01 16:18:10|40.76|40.48|40.73|40.45|40.77|40.49|40.73|40.45|5
1738426700000|2025-02-01 16:18:20|40.74|40.46|40.72|40.44|40.74|40.46|40.72|40.44|3
1738426710000|2025-02-01 16:18:30|40.71|40.43|40.7|40.42|40.71|40.43|40.69|40.41|6
1738426730000|2025-02-01 16:18:50|40.71|40.43|40.7|40.42|40.71|40.43|40.7|40.42|2
1738426740000|2025-02-01 16:19:00|40.71|40.43|40.73|40.45|40.74|40.46|40.71|40.43|7
1738426750000|2025-02-01 16:19:10|40.74|40.46|40.74|40.46|40.74|40.46|40.73|40.45|3
1738426760000|2025-02-01 16:19:20|40.73|40.45|40.71|40.43|40.74|40.46|40.7|40.42|9
1738426770000|2025-02-01 16:19:30|40.7|40.42|40.7|40.42|40.71|40.43|40.7|40.42|5
1738426780000|2025-02-01 16:19:40|40.71|40.43|40.7|40.42|40.71|40.43|40.7|40.42|4
1738426790000|2025-02-01 16:19:50|40.69|40.41|40.68|40.4|40.7|40.42|40.68|40.4|4
1738426800000|2025-02-01 16:20:00|40.69|40.41|40.67|40.39|40.7|40.42|40.66|40.38|7
1738426810000|2025-02-01 16:20:10|40.68|40.4|40.68|40.4|40.69|40.41|40.67|40.39|5
1738426820000|2025-02-01 16:20:20|40.69|40.41|40.73|40.45|40.73|40.45|40.68|40.4|7
1738426840000|2025-02-01 16:20:40|40.75|40.47|40.76|40.48|40.77|40.49|40.73|40.45|7
1738426850000|2025-02-01 16:20:50|40.77|40.49|40.77|40.49|40.77|40.49|40.76|40.48|3
1738426860000|2025-02-01 16:21:00|40.78|40.5|40.78|40.5|40.79|40.51|40.78|40.5|5
1738426870000|2025-02-01 16:21:10|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|2
1738426880000|2025-02-01 16:21:20|40.75|40.47|40.74|40.46|40.75|40.47|40.74|40.46|2
1738426890000|2025-02-01 16:21:30|40.75|40.47|40.73|40.45|40.75|40.47|40.73|40.45|3
1738426900000|2025-02-01 16:21:40|40.72|40.44|40.69|40.41|40.73|40.45|40.69|40.41|7
1738426910000|2025-02-01 16:21:50|40.68|40.4|40.69|40.41|40.69|40.41|40.68|40.4|2
1738426920000|2025-02-01 16:22:00|40.7|40.42|40.7|40.42|40.71|40.43|40.69|40.41|4
1738426930000|2025-02-01 16:22:10|40.71|40.43|40.69|40.41|40.71|40.43|40.69|40.41|2
1738426940000|2025-02-01 16:22:20|40.7|40.42|40.71|40.43|40.71|40.43|40.69|40.41|4
1738426950000|2025-02-01 16:22:30|40.72|40.44|40.74|40.46|40.74|40.46|40.72|40.44|3
1738426960000|2025-02-01 16:22:40|40.73|40.45|40.76|40.48|40.76|40.48|40.72|40.44|10
1738426970000|2025-02-01 16:22:50|40.74|40.46|40.76|40.48|40.76|40.48|40.74|40.46|3
1738426980000|2025-02-01 16:23:00|40.78|40.5|40.79|40.51|40.79|40.51|40.76|40.48|6
1738426990000|2025-02-01 16:23:10|40.78|40.5|40.78|40.5|40.79|40.51|40.78|40.5|3
1738427000000|2025-02-01 16:23:20|40.79|40.51|40.77|40.49|40.8|40.52|40.77|40.49|5
1738427010000|2025-02-01 16:23:30|40.75|40.47|40.76|40.48|40.76|40.48|40.75|40.47|4
1738427020000|2025-02-01 16:23:40|40.77|40.49|40.78|40.5|40.78|40.5|40.75|40.47|6
1738427030000|2025-02-01 16:23:50|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738427040000|2025-02-01 16:24:00|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738427050000|2025-02-01 16:24:10|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738427060000|2025-02-01 16:24:20|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738427070000|2025-02-01 16:24:30|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738427090000|2025-02-01 16:24:50|40.77|40.49|40.75|40.47|40.77|40.49|40.75|40.47|3
1738427100000|2025-02-01 16:25:00|40.76|40.48|40.78|40.5|40.79|40.51|40.76|40.48|7
1738427110000|2025-02-01 16:25:10|40.8|40.52|40.84|40.56|40.84|40.56|40.8|40.52|5
1738427120000|2025-02-01 16:25:20|40.86|40.58|40.85|40.57|40.86|40.58|40.84|40.56|7
1738427130000|2025-02-01 16:25:30|40.86|40.58|40.86|40.58|40.87|40.59|40.86|40.58|3
1738427140000|2025-02-01 16:25:40|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738427150000|2025-02-01 16:25:50|40.86|40.58|40.86|40.58|40.87|40.59|40.86|40.58|3
1738427160000|2025-02-01 16:26:00|40.85|40.57|40.86|40.58|40.86|40.58|40.85|40.57|2
1738427170000|2025-02-01 16:26:10|40.87|40.59|40.86|40.58|40.87|40.59|40.86|40.58|2
1738427190000|2025-02-01 16:26:30|40.87|40.59|40.86|40.58|40.87|40.59|40.86|40.58|2
1738427200000|2025-02-01 16:26:40|40.87|40.59|40.89|40.61|40.89|40.61|40.87|40.59|3
1738427210000|2025-02-01 16:26:50|40.9|40.62|40.9|40.62|40.9|40.62|40.89|40.61|3
1738427220000|2025-02-01 16:27:00|40.91|40.63|40.91|40.63|40.91|40.63|40.9|40.62|5
1738427240000|2025-02-01 16:27:20|40.93|40.65|40.96|40.68|40.96|40.68|40.93|40.65|4
1738427250000|2025-02-01 16:27:30|40.97|40.69|40.95|40.67|40.97|40.69|40.94|40.66|5
1738427260000|2025-02-01 16:27:40|40.94|40.66|40.94|40.66|40.95|40.67|40.94|40.66|3
1738427270000|2025-02-01 16:27:50|40.95|40.67|40.95|40.67|40.96|40.68|40.94|40.66|5
1738427280000|2025-02-01 16:28:00|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738427290000|2025-02-01 16:28:10|40.95|40.67|40.94|40.66|40.95|40.67|40.93|40.65|6
1738427300000|2025-02-01 16:28:20|40.93|40.65|40.92|40.64|40.94|40.66|40.92|40.64|4
1738427310000|2025-02-01 16:28:30|40.93|40.65|40.93|40.65|40.94|40.66|40.93|40.65|3
1738427320000|2025-02-01 16:28:40|40.92|40.64|40.92|40.64|40.92|40.64|40.92|40.64|1
1738427330000|2025-02-01 16:28:50|40.93|40.65|40.92|40.64|40.93|40.65|40.92|40.64|2
1738427340000|2025-02-01 16:29:00|40.91|40.63|40.91|40.63|40.92|40.64|40.91|40.63|5
1738427360000|2025-02-01 16:29:20|40.9|40.62|40.89|40.61|40.9|40.62|40.89|40.61|2
1738427370000|2025-02-01 16:29:30|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738427380000|2025-02-01 16:29:40|40.89|40.61|40.91|40.63|40.91|40.63|40.89|40.61|5
1738427390000|2025-02-01 16:29:50|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|4
1738427400000|2025-02-01 16:30:00|40.92|40.64|40.91|40.63|40.93|40.65|40.91|40.63|8
1738427410000|2025-02-01 16:30:10|40.92|40.64|40.92|40.64|40.93|40.65|40.92|40.64|3
1738427420000|2025-02-01 16:30:20|40.93|40.65|40.92|40.64|40.93|40.65|40.92|40.64|2
1738427440000|2025-02-01 16:30:40|40.95|40.67|40.94|40.66|40.95|40.67|40.94|40.66|2
1738427450000|2025-02-01 16:30:50|40.95|40.67|40.94|40.66|40.95|40.67|40.93|40.65|6
1738427460000|2025-02-01 16:31:00|40.93|40.65|40.9|40.62|40.94|40.66|40.9|40.62|8
1738427470000|2025-02-01 16:31:10|40.91|40.63|40.91|40.63|40.91|40.63|40.91|40.63|1
1738427480000|2025-02-01 16:31:20|40.9|40.62|40.87|40.59|40.9|40.62|40.87|40.59|4
1738427510000|2025-02-01 16:31:50|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|2
1738427520000|2025-02-01 16:32:00|40.86|40.58|40.85|40.57|40.87|40.59|40.85|40.57|4
1738427530000|2025-02-01 16:32:10|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738427550000|2025-02-01 16:32:30|40.85|40.57|40.87|40.59|40.87|40.59|40.85|40.57|3
1738427560000|2025-02-01 16:32:40|40.86|40.58|40.85|40.57|40.86|40.58|40.85|40.57|2
1738427580000|2025-02-01 16:33:00|40.84|40.56|40.83|40.55|40.84|40.56|40.83|40.55|2
1738427590000|2025-02-01 16:33:10|40.84|40.56|40.83|40.55|40.84|40.56|40.83|40.55|2
1738427610000|2025-02-01 16:33:30|40.82|40.54|40.83|40.55|40.83|40.55|40.82|40.54|4
1738427630000|2025-02-01 16:33:50|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738427640000|2025-02-01 16:34:00|40.84|40.56|40.83|40.55|40.84|40.56|40.83|40.55|4
1738427650000|2025-02-01 16:34:10|40.82|40.54|40.83|40.55|40.83|40.55|40.82|40.54|6
1738427660000|2025-02-01 16:34:20|40.82|40.54|40.81|40.53|40.82|40.54|40.81|40.53|2
1738427670000|2025-02-01 16:34:30|40.82|40.54|40.84|40.56|40.84|40.56|40.82|40.54|5
1738427680000|2025-02-01 16:34:40|40.83|40.55|40.85|40.57|40.85|40.57|40.83|40.55|3
1738427690000|2025-02-01 16:34:50|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|4
1738427700000|2025-02-01 16:35:00|40.84|40.56|40.83|40.55|40.85|40.57|40.83|40.55|3
1738427710000|2025-02-01 16:35:10|40.84|40.56|40.83|40.55|40.84|40.56|40.83|40.55|2
1738427720000|2025-02-01 16:35:20|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|2
1738427730000|2025-02-01 16:35:30|40.86|40.58|40.87|40.59|40.87|40.59|40.85|40.57|6
1738427740000|2025-02-01 16:35:40|40.88|40.6|40.87|40.59|40.88|40.6|40.87|40.59|2
1738427750000|2025-02-01 16:35:50|40.86|40.58|40.84|40.56|40.87|40.59|40.84|40.56|5
1738427760000|2025-02-01 16:36:00|40.85|40.57|40.86|40.58|40.86|40.58|40.85|40.57|2
1738427770000|2025-02-01 16:36:10|40.85|40.57|40.84|40.56|40.85|40.57|40.84|40.56|2
1738427780000|2025-02-01 16:36:20|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738427800000|2025-02-01 16:36:40|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|2
1738427830000|2025-02-01 16:37:10|40.86|40.58|40.84|40.56|40.86|40.58|40.84|40.56|3
1738427840000|2025-02-01 16:37:20|40.83|40.55|40.84|40.56|40.84|40.56|40.83|40.55|4
1738427850000|2025-02-01 16:37:30|40.85|40.57|40.88|40.6|40.88|40.6|40.85|40.57|6
1738427860000|2025-02-01 16:37:40|40.87|40.59|40.87|40.59|40.87|40.59|40.86|40.58|3
1738427870000|2025-02-01 16:37:50|40.88|40.6|40.88|40.6|40.88|40.6|40.88|40.6|1
1738427880000|2025-02-01 16:38:00|40.87|40.59|40.86|40.58|40.87|40.59|40.86|40.58|2
1738427890000|2025-02-01 16:38:10|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738427900000|2025-02-01 16:38:20|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|2
1738427910000|2025-02-01 16:38:30|40.86|40.58|40.85|40.57|40.86|40.58|40.85|40.57|2
1738427920000|2025-02-01 16:38:40|40.86|40.58|40.85|40.57|40.86|40.58|40.85|40.57|2
1738427930000|2025-02-01 16:38:50|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738427940000|2025-02-01 16:39:00|40.85|40.57|40.83|40.55|40.86|40.58|40.83|40.55|7
1738427950000|2025-02-01 16:39:10|40.84|40.56|40.85|40.57|40.86|40.58|40.84|40.56|3
1738427960000|2025-02-01 16:39:20|40.86|40.58|40.85|40.57|40.86|40.58|40.85|40.57|2
1738427970000|2025-02-01 16:39:30|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738427980000|2025-02-01 16:39:40|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738427990000|2025-02-01 16:39:50|40.88|40.6|40.87|40.59|40.88|40.6|40.87|40.59|4
1738428000000|2025-02-01 16:40:00|40.86|40.58|40.88|40.6|40.89|40.61|40.86|40.58|5
1738428030000|2025-02-01 16:40:30|40.84|40.56|40.83|40.55|40.84|40.56|40.83|40.55|2
1738428050000|2025-02-01 16:40:50|40.82|40.54|40.8|40.52|40.82|40.54|40.79|40.51|5
1738428060000|2025-02-01 16:41:00|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738428070000|2025-02-01 16:41:10|40.78|40.5|40.77|40.49|40.78|40.5|40.76|40.48|6
1738428080000|2025-02-01 16:41:20|40.76|40.48|40.78|40.5|40.78|40.5|40.76|40.48|5
1738428090000|2025-02-01 16:41:30|40.79|40.51|40.77|40.49|40.79|40.51|40.77|40.49|3
1738428100000|2025-02-01 16:41:40|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|2
1738428110000|2025-02-01 16:41:50|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|6
1738428120000|2025-02-01 16:42:00|40.78|40.5|40.77|40.49|40.78|40.5|40.76|40.48|4
1738428130000|2025-02-01 16:42:10|40.76|40.48|40.79|40.51|40.79|40.51|40.76|40.48|4
1738428140000|2025-02-01 16:42:20|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|2
1738428160000|2025-02-01 16:42:40|40.76|40.48|40.76|40.48|40.77|40.49|40.76|40.48|3
1738428170000|2025-02-01 16:42:50|40.77|40.49|40.77|40.49|40.77|40.49|40.76|40.48|3
1738428180000|2025-02-01 16:43:00|40.78|40.5|40.79|40.51|40.79|40.51|40.78|40.5|2
1738428190000|2025-02-01 16:43:10|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|4
1738428230000|2025-02-01 16:43:50|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738428240000|2025-02-01 16:44:00|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|4
1738428250000|2025-02-01 16:44:10|40.77|40.49|40.78|40.5|40.78|40.5|40.77|40.49|2
1738428260000|2025-02-01 16:44:20|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738428270000|2025-02-01 16:44:30|40.8|40.52|40.79|40.51|40.8|40.52|40.79|40.51|2
1738428280000|2025-02-01 16:44:40|40.8|40.52|40.8|40.52|40.81|40.53|40.8|40.52|3
1738428290000|2025-02-01 16:44:50|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738428300000|2025-02-01 16:45:00|40.78|40.5|40.78|40.5|40.79|40.51|40.78|40.5|3
1738428310000|2025-02-01 16:45:10|40.79|40.51|40.77|40.49|40.79|40.51|40.77|40.49|5
1738428320000|2025-02-01 16:45:20|40.76|40.48|40.75|40.47|40.76|40.48|40.75|40.47|4
1738428330000|2025-02-01 16:45:30|40.74|40.46|40.74|40.46|40.74|40.46|40.72|40.44|7
1738428340000|2025-02-01 16:45:40|40.73|40.45|40.76|40.48|40.76|40.48|40.73|40.45|4
1738428350000|2025-02-01 16:45:50|40.75|40.47|40.75|40.47|40.76|40.48|40.75|40.47|3
1738428360000|2025-02-01 16:46:00|40.74|40.46|40.74|40.46|40.75|40.47|40.74|40.46|3
1738428370000|2025-02-01 16:46:10|40.75|40.47|40.73|40.45|40.75|40.47|40.73|40.45|7
1738428380000|2025-02-01 16:46:20|40.74|40.46|40.75|40.47|40.75|40.47|40.73|40.45|4
1738428390000|2025-02-01 16:46:30|40.76|40.48|40.74|40.46|40.76|40.48|40.74|40.46|5
1738428400000|2025-02-01 16:46:40|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738428420000|2025-02-01 16:47:00|40.76|40.48|40.77|40.49|40.77|40.49|40.75|40.47|4
1738428430000|2025-02-01 16:47:10|40.75|40.47|40.76|40.48|40.76|40.48|40.75|40.47|2
1738428450000|2025-02-01 16:47:30|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738428460000|2025-02-01 16:47:40|40.76|40.48|40.77|40.49|40.77|40.49|40.76|40.48|2
1738428470000|2025-02-01 16:47:50|40.76|40.48|40.76|40.48|40.77|40.49|40.76|40.48|5
1738428480000|2025-02-01 16:48:00|40.77|40.49|40.77|40.49|40.77|40.49|40.76|40.48|5
1738428490000|2025-02-01 16:48:10|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738428500000|2025-02-01 16:48:20|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|4
1738428520000|2025-02-01 16:48:40|40.79|40.51|40.81|40.53|40.81|40.53|40.79|40.51|3
1738428530000|2025-02-01 16:48:50|40.82|40.54|40.83|40.55|40.83|40.55|40.81|40.53|10
1738428540000|2025-02-01 16:49:00|40.82|40.54|40.84|40.56|40.84|40.56|40.81|40.53|5
1738428550000|2025-02-01 16:49:10|40.83|40.55|40.83|40.55|40.84|40.56|40.83|40.55|9
1738428560000|2025-02-01 16:49:20|40.82|40.54|40.82|40.54|40.82|40.54|40.81|40.53|3
1738428570000|2025-02-01 16:49:30|40.81|40.53|40.81|40.53|40.82|40.54|40.81|40.53|3
1738428580000|2025-02-01 16:49:40|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738428590000|2025-02-01 16:49:50|40.81|40.53|40.81|40.53|40.82|40.54|40.81|40.53|5
1738428610000|2025-02-01 16:50:10|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738428620000|2025-02-01 16:50:20|40.82|40.54|40.8|40.52|40.82|40.54|40.8|40.52|5
1738428630000|2025-02-01 16:50:30|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738428640000|2025-02-01 16:50:40|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738428660000|2025-02-01 16:51:00|40.77|40.49|40.78|40.5|40.78|40.5|40.77|40.49|6
1738428670000|2025-02-01 16:51:10|40.77|40.49|40.77|40.49|40.78|40.5|40.77|40.49|5
1738428680000|2025-02-01 16:51:20|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|4
1738428690000|2025-02-01 16:51:30|40.76|40.48|40.73|40.45|40.76|40.48|40.73|40.45|4
1738428710000|2025-02-01 16:51:50|40.74|40.46|40.76|40.48|40.76|40.48|40.74|40.46|5
1738428720000|2025-02-01 16:52:00|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738428730000|2025-02-01 16:52:10|40.76|40.48|40.75|40.47|40.76|40.48|40.75|40.47|4
1738428740000|2025-02-01 16:52:20|40.76|40.48|40.74|40.46|40.76|40.48|40.74|40.46|3
1738428760000|2025-02-01 16:52:40|40.73|40.45|40.73|40.45|40.74|40.46|40.73|40.45|5
1738428770000|2025-02-01 16:52:50|40.69|40.41|40.65|40.37|40.69|40.41|40.64|40.36|5
1738428780000|2025-02-01 16:53:00|40.66|40.38|40.66|40.38|40.67|40.39|40.66|40.38|7
1738428810000|2025-02-01 16:53:30|40.67|40.39|40.67|40.39|40.67|40.39|40.67|40.39|1
1738428820000|2025-02-01 16:53:40|40.68|40.4|40.67|40.39|40.68|40.4|40.67|40.39|2
1738428840000|2025-02-01 16:54:00|40.68|40.4|40.67|40.39|40.68|40.4|40.67|40.39|2
1738428860000|2025-02-01 16:54:20|40.68|40.4|40.69|40.41|40.69|40.41|40.68|40.4|2
1738428870000|2025-02-01 16:54:30|40.7|40.42|40.69|40.41|40.7|40.42|40.69|40.41|2
1738428900000|2025-02-01 16:55:00|40.68|40.4|40.65|40.37|40.68|40.4|40.65|40.37|4
1738428910000|2025-02-01 16:55:10|40.66|40.38|40.66|40.38|40.66|40.38|40.64|40.36|5
1738428930000|2025-02-01 16:55:30|40.65|40.37|40.64|40.36|40.65|40.37|40.64|40.36|4
1738428960000|2025-02-01 16:56:00|40.62|40.34|40.61|40.33|40.62|40.34|40.61|40.33|2
1738428970000|2025-02-01 16:56:10|40.6|40.32|40.61|40.33|40.63|40.35|40.6|40.32|6
1738428980000|2025-02-01 16:56:20|40.62|40.34|40.61|40.33|40.62|40.34|40.61|40.33|4
1738429000000|2025-02-01 16:56:40|40.6|40.32|40.6|40.32|40.6|40.32|40.59|40.31|3
1738429020000|2025-02-01 16:57:00|40.59|40.31|40.57|40.29|40.59|40.31|40.57|40.29|3
1738429030000|2025-02-01 16:57:10|40.56|40.28|40.53|40.25|40.56|40.28|40.53|40.25|6
1738429040000|2025-02-01 16:57:20|40.54|40.26|40.54|40.26|40.54|40.26|40.54|40.26|1
1738429050000|2025-02-01 16:57:30|40.55|40.27|40.54|40.26|40.55|40.27|40.54|40.26|2
1738429080000|2025-02-01 16:58:00|40.55|40.27|40.54|40.26|40.55|40.27|40.54|40.26|4
1738429090000|2025-02-01 16:58:10|40.55|40.27|40.55|40.27|40.55|40.27|40.55|40.27|1
1738429100000|2025-02-01 16:58:20|40.56|40.28|40.55|40.27|40.56|40.28|40.55|40.27|2
1738429110000|2025-02-01 16:58:30|40.54|40.26|40.53|40.25|40.55|40.27|40.53|40.25|4
1738429120000|2025-02-01 16:58:40|40.52|40.24|40.54|40.26|40.54|40.26|40.52|40.24|7
1738429130000|2025-02-01 16:58:50|40.55|40.27|40.54|40.26|40.55|40.27|40.54|40.26|2
1738429140000|2025-02-01 16:59:00|40.53|40.25|40.52|40.24|40.53|40.25|40.52|40.24|2
1738429150000|2025-02-01 16:59:10|40.53|40.25|40.54|40.26|40.54|40.26|40.52|40.24|8
1738429160000|2025-02-01 16:59:20|40.55|40.27|40.55|40.27|40.56|40.28|40.55|40.27|3
1738429180000|2025-02-01 16:59:40|40.54|40.26|40.55|40.27|40.55|40.27|40.54|40.26|2
1738429200000|2025-02-01 17:00:00|40.54|40.26|40.64|40.36|40.64|40.36|40.54|40.26|11
1738429210000|2025-02-01 17:00:10|40.63|40.35|40.6|40.32|40.63|40.35|40.6|40.32|8
1738429220000|2025-02-01 17:00:20|40.59|40.31|40.59|40.31|40.6|40.32|40.59|40.31|5
1738429230000|2025-02-01 17:00:30|40.6|40.32|40.64|40.36|40.64|40.36|40.6|40.32|9
1738429240000|2025-02-01 17:00:40|40.65|40.37|40.65|40.37|40.65|40.37|40.63|40.35|9
1738429250000|2025-02-01 17:00:50|40.66|40.38|40.66|40.38|40.67|40.39|40.65|40.37|7
1738429260000|2025-02-01 17:01:00|40.67|40.39|40.64|40.36|40.67|40.39|40.64|40.36|4
1738429270000|2025-02-01 17:01:10|40.65|40.37|40.66|40.38|40.66|40.38|40.65|40.37|2
1738429280000|2025-02-01 17:01:20|40.67|40.39|40.7|40.42|40.7|40.42|40.67|40.39|4
1738429290000|2025-02-01 17:01:30|40.71|40.43|40.71|40.43|40.71|40.43|40.7|40.42|3
1738429300000|2025-02-01 17:01:40|40.7|40.42|40.7|40.42|40.71|40.43|40.7|40.42|3
1738429310000|2025-02-01 17:01:50|40.69|40.41|40.69|40.41|40.69|40.41|40.69|40.41|1
1738429320000|2025-02-01 17:02:00|40.7|40.42|40.68|40.4|40.7|40.42|40.68|40.4|2
1738429330000|2025-02-01 17:02:10|40.67|40.39|40.68|40.4|40.68|40.4|40.67|40.39|2
1738429340000|2025-02-01 17:02:20|40.67|40.39|40.66|40.38|40.68|40.4|40.66|40.38|4
1738429350000|2025-02-01 17:02:30|40.67|40.39|40.67|40.39|40.67|40.39|40.66|40.38|3
1738429360000|2025-02-01 17:02:40|40.68|40.4|40.71|40.43|40.71|40.43|40.68|40.4|6
1738429370000|2025-02-01 17:02:50|40.7|40.42|40.71|40.43|40.71|40.43|40.7|40.42|4
1738429400000|2025-02-01 17:03:20|40.68|40.4|40.69|40.41|40.7|40.42|40.68|40.4|4
1738429410000|2025-02-01 17:03:30|40.68|40.4|40.69|40.41|40.69|40.41|40.68|40.4|2
1738429420000|2025-02-01 17:03:40|40.68|40.4|40.63|40.35|40.68|40.4|40.63|40.35|5
1738429430000|2025-02-01 17:03:50|40.64|40.36|40.63|40.35|40.64|40.36|40.63|40.35|4
1738429440000|2025-02-01 17:04:00|40.64|40.36|40.64|40.36|40.64|40.36|40.63|40.35|3
1738429460000|2025-02-01 17:04:20|40.65|40.37|40.65|40.37|40.67|40.39|40.65|40.37|5
1738429470000|2025-02-01 17:04:30|40.66|40.38|40.65|40.37|40.66|40.38|40.64|40.36|4
1738429480000|2025-02-01 17:04:40|40.66|40.38|40.64|40.36|40.66|40.38|40.64|40.36|5
1738429490000|2025-02-01 17:04:50|40.65|40.37|40.65|40.37|40.65|40.37|40.64|40.36|5
1738429500000|2025-02-01 17:05:00|40.64|40.36|40.61|40.33|40.64|40.36|40.6|40.32|6
1738429510000|2025-02-01 17:05:10|40.6|40.32|40.6|40.32|40.6|40.32|40.6|40.32|1
1738429520000|2025-02-01 17:05:20|40.61|40.33|40.63|40.35|40.63|40.35|40.61|40.33|3
1738429530000|2025-02-01 17:05:30|40.62|40.34|40.59|40.31|40.62|40.34|40.59|40.31|4
1738429540000|2025-02-01 17:05:40|40.6|40.32|40.63|40.35|40.64|40.36|40.59|40.31|6
1738429550000|2025-02-01 17:05:50|40.64|40.36|40.65|40.37|40.65|40.37|40.64|40.36|2
1738429560000|2025-02-01 17:06:00|40.64|40.36|40.67|40.39|40.68|40.4|40.64|40.36|7
1738429570000|2025-02-01 17:06:10|40.68|40.4|40.67|40.39|40.68|40.4|40.65|40.37|8
1738429590000|2025-02-01 17:06:30|40.69|40.41|40.69|40.41|40.69|40.41|40.68|40.4|5
1738429600000|2025-02-01 17:06:40|40.68|40.4|40.7|40.42|40.7|40.42|40.68|40.4|5
1738429610000|2025-02-01 17:06:50|40.69|40.41|40.69|40.41|40.69|40.41|40.69|40.41|1
1738429620000|2025-02-01 17:07:00|40.7|40.42|40.68|40.4|40.7|40.42|40.68|40.4|4
1738429630000|2025-02-01 17:07:10|40.69|40.41|40.68|40.4|40.69|40.41|40.68|40.4|2
1738429640000|2025-02-01 17:07:20|40.69|40.41|40.69|40.41|40.69|40.41|40.68|40.4|3
1738429650000|2025-02-01 17:07:30|40.68|40.4|40.68|40.4|40.69|40.41|40.67|40.39|5
1738429660000|2025-02-01 17:07:40|40.69|40.41|40.67|40.39|40.69|40.41|40.67|40.39|5
1738429680000|2025-02-01 17:08:00|40.66|40.38|40.66|40.38|40.66|40.38|40.66|40.38|1
1738429690000|2025-02-01 17:08:10|40.67|40.39|40.67|40.39|40.68|40.4|40.67|40.39|3
1738429700000|2025-02-01 17:08:20|40.68|40.4|40.7|40.42|40.7|40.42|40.68|40.4|3
1738429710000|2025-02-01 17:08:30|40.71|40.43|40.7|40.42|40.71|40.43|40.7|40.42|2
1738429730000|2025-02-01 17:08:50|40.69|40.41|40.69|40.41|40.7|40.42|40.69|40.41|5
1738429740000|2025-02-01 17:09:00|40.68|40.4|40.66|40.38|40.68|40.4|40.65|40.37|5
1738429750000|2025-02-01 17:09:10|40.65|40.37|40.63|40.35|40.66|40.38|40.63|40.35|5
1738429760000|2025-02-01 17:09:20|40.62|40.34|40.62|40.34|40.62|40.34|40.61|40.33|5
1738429770000|2025-02-01 17:09:30|40.61|40.33|40.61|40.33|40.61|40.33|40.61|40.33|1
1738429790000|2025-02-01 17:09:50|40.6|40.32|40.62|40.34|40.62|40.34|40.6|40.32|3
1738429800000|2025-02-01 17:10:00|40.63|40.35|40.62|40.34|40.63|40.35|40.61|40.33|10
1738429810000|2025-02-01 17:10:10|40.61|40.33|40.62|40.34|40.62|40.34|40.61|40.33|2
1738429820000|2025-02-01 17:10:20|40.63|40.35|40.63|40.35|40.63|40.35|40.62|40.34|3
1738429830000|2025-02-01 17:10:30|40.64|40.36|40.63|40.35|40.64|40.36|40.63|40.35|2
1738429840000|2025-02-01 17:10:40|40.64|40.36|40.65|40.37|40.65|40.37|40.64|40.36|2
1738429850000|2025-02-01 17:10:50|40.64|40.36|40.64|40.36|40.65|40.37|40.63|40.35|6
1738429860000|2025-02-01 17:11:00|40.63|40.35|40.63|40.35|40.63|40.35|40.62|40.34|5
1738429870000|2025-02-01 17:11:10|40.64|40.36|40.64|40.36|40.64|40.36|40.64|40.36|1
1738429880000|2025-02-01 17:11:20|40.65|40.37|40.65|40.37|40.65|40.37|40.65|40.37|1
1738429900000|2025-02-01 17:11:40|40.66|40.38|40.65|40.37|40.66|40.38|40.65|40.37|4
1738429910000|2025-02-01 17:11:50|40.64|40.36|40.63|40.35|40.64|40.36|40.63|40.35|4
1738429920000|2025-02-01 17:12:00|40.62|40.34|40.6|40.32|40.62|40.34|40.6|40.32|3
1738429930000|2025-02-01 17:12:10|40.61|40.33|40.61|40.33|40.62|40.34|40.61|40.33|3
1738429940000|2025-02-01 17:12:20|40.62|40.34|40.65|40.37|40.65|40.37|40.62|40.34|4
1738429950000|2025-02-01 17:12:30|40.66|40.38|40.65|40.37|40.66|40.38|40.65|40.37|2
1738429960000|2025-02-01 17:12:40|40.64|40.36|40.64|40.36|40.64|40.36|40.64|40.36|1
1738429990000|2025-02-01 17:13:10|40.66|40.38|40.65|40.37|40.66|40.38|40.65|40.37|2
1738430000000|2025-02-01 17:13:20|40.66|40.38|40.68|40.4|40.68|40.4|40.66|40.38|3
1738430010000|2025-02-01 17:13:30|40.69|40.41|40.7|40.42|40.72|40.44|40.69|40.41|11
1738430020000|2025-02-01 17:13:40|40.71|40.43|40.7|40.42|40.71|40.43|40.69|40.41|4
1738430030000|2025-02-01 17:13:50|40.71|40.43|40.71|40.43|40.71|40.43|40.7|40.42|3
1738430040000|2025-02-01 17:14:00|40.7|40.42|40.71|40.43|40.71|40.43|40.7|40.42|4
1738430050000|2025-02-01 17:14:10|40.7|40.42|40.7|40.42|40.7|40.42|40.7|40.42|1
1738430060000|2025-02-01 17:14:20|40.69|40.41|40.69|40.41|40.7|40.42|40.69|40.41|3
1738430080000|2025-02-01 17:14:40|40.7|40.42|40.69|40.41|40.7|40.42|40.69|40.41|2
1738430090000|2025-02-01 17:14:50|40.68|40.4|40.67|40.39|40.68|40.4|40.67|40.39|2
1738430100000|2025-02-01 17:15:00|40.66|40.38|40.63|40.35|40.66|40.38|40.62|40.34|8
1738430110000|2025-02-01 17:15:10|40.62|40.34|40.63|40.35|40.63|40.35|40.62|40.34|2
1738430120000|2025-02-01 17:15:20|40.62|40.34|40.64|40.36|40.64|40.36|40.62|40.34|7
1738430130000|2025-02-01 17:15:30|40.63|40.35|40.64|40.36|40.65|40.37|40.63|40.35|6
1738430140000|2025-02-01 17:15:40|40.65|40.37|40.69|40.41|40.69|40.41|40.65|40.37|4
1738430150000|2025-02-01 17:15:50|40.7|40.42|40.69|40.41|40.7|40.42|40.69|40.41|2
1738430160000|2025-02-01 17:16:00|40.68|40.4|40.68|40.4|40.68|40.4|40.68|40.4|1
1738430180000|2025-02-01 17:16:20|40.7|40.42|40.72|40.44|40.72|40.44|40.7|40.42|5
1738430200000|2025-02-01 17:16:40|40.74|40.46|40.71|40.43|40.74|40.46|40.71|40.43|6
1738430210000|2025-02-01 17:16:50|40.7|40.42|40.7|40.42|40.7|40.42|40.7|40.42|1
1738430220000|2025-02-01 17:17:00|40.71|40.43|40.75|40.47|40.75|40.47|40.71|40.43|3
1738430240000|2025-02-01 17:17:20|40.74|40.46|40.77|40.49|40.77|40.49|40.74|40.46|4
1738430250000|2025-02-01 17:17:30|40.76|40.48|40.76|40.48|40.77|40.49|40.76|40.48|3
1738430260000|2025-02-01 17:17:40|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738430270000|2025-02-01 17:17:50|40.74|40.46|40.74|40.46|40.74|40.46|40.74|40.46|1
1738430280000|2025-02-01 17:18:00|40.75|40.47|40.78|40.5|40.78|40.5|40.75|40.47|5
1738430290000|2025-02-01 17:18:10|40.8|40.52|40.93|40.65|41|40.72|40.8|40.52|11
1738430300000|2025-02-01 17:18:20|40.94|40.66|40.94|40.66|40.94|40.66|40.93|40.65|3
1738430320000|2025-02-01 17:18:40|40.95|40.67|40.98|40.7|40.98|40.7|40.94|40.66|8
1738430330000|2025-02-01 17:18:50|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|7
1738430340000|2025-02-01 17:19:00|41|40.72|41|40.72|41.01|40.73|40.99|40.71|5
1738430350000|2025-02-01 17:19:10|41.01|40.73|40.99|40.71|41.01|40.73|40.99|40.71|7
1738430360000|2025-02-01 17:19:20|41|40.72|41|40.72|41|40.72|41|40.72|1
1738430380000|2025-02-01 17:19:40|40.96|40.68|40.97|40.69|40.98|40.7|40.96|40.68|6
1738430390000|2025-02-01 17:19:50|40.98|40.7|40.97|40.69|40.98|40.7|40.96|40.68|8
1738430400000|2025-02-01 17:20:00|40.98|40.7|40.98|40.7|40.98|40.7|40.97|40.69|5
1738430410000|2025-02-01 17:20:10|40.97|40.69|40.98|40.7|40.98|40.7|40.97|40.69|2
1738430420000|2025-02-01 17:20:20|41|40.72|41|40.72|41.01|40.73|41|40.72|5
1738430430000|2025-02-01 17:20:30|40.99|40.71|41|40.72|41|40.72|40.99|40.71|6
1738430440000|2025-02-01 17:20:40|40.99|40.71|40.97|40.69|40.99|40.71|40.97|40.69|3
1738430450000|2025-02-01 17:20:50|40.98|40.7|41|40.72|41.01|40.73|40.97|40.69|7
1738430460000|2025-02-01 17:21:00|40.99|40.71|40.98|40.7|41.01|40.73|40.98|40.7|11
1738430480000|2025-02-01 17:21:20|40.99|40.71|41|40.72|41|40.72|40.99|40.71|4
1738430490000|2025-02-01 17:21:30|41.01|40.73|41.01|40.73|41.01|40.73|41|40.72|3
1738430500000|2025-02-01 17:21:40|41|40.72|41.03|40.75|41.03|40.75|41|40.72|2
1738430510000|2025-02-01 17:21:50|41.04|40.76|41.06|40.78|41.07|40.79|41.04|40.76|15
1738430520000|2025-02-01 17:22:00|41.07|40.79|41.03|40.75|41.07|40.79|41.03|40.75|8
1738430530000|2025-02-01 17:22:10|41.04|40.76|41.04|40.76|41.04|40.76|41.03|40.75|3
1738430540000|2025-02-01 17:22:20|41.05|40.77|41.06|40.78|41.06|40.78|41.05|40.77|2
1738430550000|2025-02-01 17:22:30|41.07|40.79|41.06|40.78|41.07|40.79|41.06|40.78|6
1738430570000|2025-02-01 17:22:50|41.05|40.77|41.06|40.78|41.06|40.78|41.04|40.76|4
1738430580000|2025-02-01 17:23:00|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738430590000|2025-02-01 17:23:10|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|2
1738430600000|2025-02-01 17:23:20|41.04|40.76|41.06|40.78|41.06|40.78|41.04|40.76|5
1738430620000|2025-02-01 17:23:40|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738430640000|2025-02-01 17:24:00|41.04|40.76|41.02|40.74|41.04|40.76|41.02|40.74|3
1738430650000|2025-02-01 17:24:10|41|40.72|41|40.72|41|40.72|41|40.72|1
1738430660000|2025-02-01 17:24:20|41.01|40.73|40.99|40.71|41.01|40.73|40.99|40.71|7
1738430670000|2025-02-01 17:24:30|41|40.72|40.98|40.7|41|40.72|40.98|40.7|5
1738430680000|2025-02-01 17:24:40|40.99|40.71|40.99|40.71|40.99|40.71|40.98|40.7|5
1738430700000|2025-02-01 17:25:00|40.98|40.7|40.96|40.68|40.98|40.7|40.96|40.68|5
1738430710000|2025-02-01 17:25:10|40.97|40.69|40.95|40.67|40.97|40.69|40.95|40.67|3
1738430730000|2025-02-01 17:25:30|40.96|40.68|40.95|40.67|40.96|40.68|40.95|40.67|2
1738430740000|2025-02-01 17:25:40|40.94|40.66|40.95|40.67|40.95|40.67|40.94|40.66|4
1738430760000|2025-02-01 17:26:00|40.96|40.68|40.97|40.69|40.97|40.69|40.96|40.68|2
1738430780000|2025-02-01 17:26:20|40.96|40.68|40.97|40.69|40.97|40.69|40.96|40.68|4
1738430790000|2025-02-01 17:26:30|40.96|40.68|40.97|40.69|40.97|40.69|40.96|40.68|4
1738430810000|2025-02-01 17:26:50|40.98|40.7|40.97|40.69|40.98|40.7|40.97|40.69|2
1738430820000|2025-02-01 17:27:00|40.96|40.68|40.96|40.68|40.97|40.69|40.96|40.68|3
1738430830000|2025-02-01 17:27:10|40.95|40.67|40.95|40.67|40.96|40.68|40.95|40.67|3
1738430840000|2025-02-01 17:27:20|40.96|40.68|40.95|40.67|40.96|40.68|40.94|40.66|8
1738430850000|2025-02-01 17:27:30|40.94|40.66|40.96|40.68|40.96|40.68|40.94|40.66|7
1738430860000|2025-02-01 17:27:40|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738430870000|2025-02-01 17:27:50|40.94|40.66|40.95|40.67|40.95|40.67|40.94|40.66|4
1738430880000|2025-02-01 17:28:00|40.94|40.66|40.93|40.65|40.94|40.66|40.92|40.64|4
1738430900000|2025-02-01 17:28:20|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|2
1738430910000|2025-02-01 17:28:30|40.94|40.66|40.93|40.65|40.94|40.66|40.93|40.65|2
1738430920000|2025-02-01 17:28:40|40.92|40.64|40.92|40.64|40.92|40.64|40.91|40.63|3
1738430930000|2025-02-01 17:28:50|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738430960000|2025-02-01 17:29:20|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738430970000|2025-02-01 17:29:30|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738430980000|2025-02-01 17:29:40|40.94|40.66|40.93|40.65|40.94|40.66|40.92|40.64|4
1738430990000|2025-02-01 17:29:50|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738431000000|2025-02-01 17:30:00|40.95|40.67|40.94|40.66|40.95|40.67|40.93|40.65|4
1738431010000|2025-02-01 17:30:10|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|4
1738431020000|2025-02-01 17:30:20|40.92|40.64|40.93|40.65|40.93|40.65|40.91|40.63|7
1738431030000|2025-02-01 17:30:30|40.92|40.64|40.91|40.63|40.93|40.65|40.91|40.63|6
1738431040000|2025-02-01 17:30:40|40.9|40.62|40.91|40.63|40.92|40.64|40.9|40.62|4
1738431050000|2025-02-01 17:30:50|40.92|40.64|40.88|40.6|40.92|40.64|40.88|40.6|5
1738431060000|2025-02-01 17:31:00|40.89|40.61|40.89|40.61|40.89|40.61|40.89|40.61|1
1738431070000|2025-02-01 17:31:10|40.88|40.6|40.88|40.6|40.88|40.6|40.86|40.58|6
1738431080000|2025-02-01 17:31:20|40.87|40.59|40.85|40.57|40.87|40.59|40.85|40.57|2
1738431090000|2025-02-01 17:31:30|40.86|40.58|40.88|40.6|40.88|40.6|40.85|40.57|5
1738431100000|2025-02-01 17:31:40|40.89|40.61|40.87|40.59|40.89|40.61|40.85|40.57|5
1738431110000|2025-02-01 17:31:50|40.88|40.6|40.88|40.6|40.88|40.6|40.87|40.59|3
1738431120000|2025-02-01 17:32:00|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738431130000|2025-02-01 17:32:10|40.86|40.58|40.82|40.54|40.87|40.59|40.82|40.54|6
1738431150000|2025-02-01 17:32:30|40.85|40.57|40.84|40.56|40.86|40.58|40.84|40.56|6
1738431160000|2025-02-01 17:32:40|40.85|40.57|40.88|40.6|40.88|40.6|40.85|40.57|4
1738431180000|2025-02-01 17:33:00|40.89|40.61|40.85|40.57|40.89|40.61|40.85|40.57|6
1738431190000|2025-02-01 17:33:10|40.86|40.58|40.86|40.58|40.86|40.58|40.85|40.57|3
1738431200000|2025-02-01 17:33:20|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|2
1738431210000|2025-02-01 17:33:30|40.86|40.58|40.87|40.59|40.88|40.6|40.86|40.58|4
1738431220000|2025-02-01 17:33:40|40.88|40.6|40.87|40.59|40.88|40.6|40.86|40.58|4
1738431230000|2025-02-01 17:33:50|40.86|40.58|40.85|40.57|40.86|40.58|40.85|40.57|2
1738431240000|2025-02-01 17:34:00|40.86|40.58|40.83|40.55|40.86|40.58|40.82|40.54|8
1738431250000|2025-02-01 17:34:10|40.82|40.54|40.82|40.54|40.83|40.55|40.82|40.54|5
1738431260000|2025-02-01 17:34:20|40.83|40.55|40.82|40.54|40.83|40.55|40.82|40.54|4
1738431270000|2025-02-01 17:34:30|40.83|40.55|40.82|40.54|40.83|40.55|40.82|40.54|2
1738431290000|2025-02-01 17:34:50|40.81|40.53|40.82|40.54|40.82|40.54|40.81|40.53|2
1738431300000|2025-02-01 17:35:00|40.81|40.53|40.81|40.53|40.81|40.53|40.8|40.52|3
1738431310000|2025-02-01 17:35:10|40.82|40.54|40.82|40.54|40.82|40.54|40.82|40.54|1
1738431320000|2025-02-01 17:35:20|40.83|40.55|40.84|40.56|40.84|40.56|40.83|40.55|2
1738431330000|2025-02-01 17:35:30|40.85|40.57|40.84|40.56|40.85|40.57|40.84|40.56|2
1738431350000|2025-02-01 17:35:50|40.85|40.57|40.85|40.57|40.85|40.57|40.85|40.57|1
1738431360000|2025-02-01 17:36:00|40.86|40.58|40.86|40.58|40.87|40.59|40.86|40.58|3
1738431370000|2025-02-01 17:36:10|40.85|40.57|40.84|40.56|40.85|40.57|40.83|40.55|5
1738431380000|2025-02-01 17:36:20|40.83|40.55|40.83|40.55|40.83|40.55|40.82|40.54|3
1738431390000|2025-02-01 17:36:30|40.84|40.56|40.84|40.56|40.84|40.56|40.83|40.55|3
1738431400000|2025-02-01 17:36:40|40.85|40.57|40.85|40.57|40.86|40.58|40.85|40.57|3
1738431410000|2025-02-01 17:36:50|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|4
1738431420000|2025-02-01 17:37:00|40.88|40.6|40.89|40.61|40.9|40.62|40.88|40.6|4
1738431430000|2025-02-01 17:37:10|40.88|40.6|40.9|40.62|40.9|40.62|40.88|40.6|5
1738431440000|2025-02-01 17:37:20|40.89|40.61|40.9|40.62|40.9|40.62|40.89|40.61|2
1738431480000|2025-02-01 17:38:00|40.91|40.63|40.91|40.63|40.91|40.63|40.91|40.63|1
1738431490000|2025-02-01 17:38:10|40.92|40.64|40.91|40.63|40.92|40.64|40.91|40.63|2
1738431500000|2025-02-01 17:38:20|40.9|40.62|40.93|40.65|40.93|40.65|40.9|40.62|4
1738431510000|2025-02-01 17:38:30|40.92|40.64|40.94|40.66|40.94|40.66|40.92|40.64|3
1738431520000|2025-02-01 17:38:40|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738431540000|2025-02-01 17:39:00|40.92|40.64|40.91|40.63|40.92|40.64|40.9|40.62|5
1738431550000|2025-02-01 17:39:10|40.9|40.62|40.88|40.6|40.9|40.62|40.88|40.6|7
1738431560000|2025-02-01 17:39:20|40.89|40.61|40.9|40.62|40.9|40.62|40.89|40.61|2
1738431570000|2025-02-01 17:39:30|40.91|40.63|40.91|40.63|40.91|40.63|40.91|40.63|1
1738431580000|2025-02-01 17:39:40|40.9|40.62|40.9|40.62|40.9|40.62|40.89|40.61|3
1738431590000|2025-02-01 17:39:50|40.91|40.63|40.89|40.61|40.91|40.63|40.89|40.61|3
1738431600000|2025-02-01 17:40:00|40.9|40.62|40.88|40.6|40.9|40.62|40.87|40.59|5
1738431610000|2025-02-01 17:40:10|40.89|40.61|40.89|40.61|40.89|40.61|40.88|40.6|3
1738431620000|2025-02-01 17:40:20|40.88|40.6|40.89|40.61|40.89|40.61|40.88|40.6|2
1738431630000|2025-02-01 17:40:30|40.88|40.6|40.87|40.59|40.88|40.6|40.86|40.58|3
1738431640000|2025-02-01 17:40:40|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|4
1738431650000|2025-02-01 17:40:50|40.86|40.58|40.86|40.58|40.86|40.58|40.85|40.57|3
1738431660000|2025-02-01 17:41:00|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738431670000|2025-02-01 17:41:10|40.88|40.6|40.86|40.58|40.88|40.6|40.85|40.57|5
1738431680000|2025-02-01 17:41:20|40.85|40.57|40.84|40.56|40.85|40.57|40.82|40.54|7
1738431690000|2025-02-01 17:41:30|40.83|40.55|40.82|40.54|40.84|40.56|40.82|40.54|5
1738431700000|2025-02-01 17:41:40|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738431710000|2025-02-01 17:41:50|40.82|40.54|40.79|40.51|40.83|40.55|40.79|40.51|10
1738431740000|2025-02-01 17:42:20|40.77|40.49|40.78|40.5|40.78|40.5|40.77|40.49|2
1738431750000|2025-02-01 17:42:30|40.79|40.51|40.79|40.51|40.8|40.52|40.79|40.51|3
1738431760000|2025-02-01 17:42:40|40.8|40.52|40.79|40.51|40.8|40.52|40.78|40.5|5
1738431780000|2025-02-01 17:43:00|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738431790000|2025-02-01 17:43:10|40.79|40.51|40.82|40.54|40.82|40.54|40.79|40.51|4
1738431800000|2025-02-01 17:43:20|40.83|40.55|40.82|40.54|40.83|40.55|40.82|40.54|2
1738431810000|2025-02-01 17:43:30|40.83|40.55|40.83|40.55|40.83|40.55|40.82|40.54|3
1738431820000|2025-02-01 17:43:40|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738431830000|2025-02-01 17:43:50|40.85|40.57|40.82|40.54|40.85|40.57|40.82|40.54|3
1738431840000|2025-02-01 17:44:00|40.83|40.55|40.81|40.53|40.83|40.55|40.81|40.53|3
1738431850000|2025-02-01 17:44:10|40.82|40.54|40.82|40.54|40.83|40.55|40.82|40.54|5
1738431860000|2025-02-01 17:44:20|40.83|40.55|40.82|40.54|40.83|40.55|40.82|40.54|2
1738431870000|2025-02-01 17:44:30|40.83|40.55|40.84|40.56|40.84|40.56|40.83|40.55|2
1738431880000|2025-02-01 17:44:40|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738431890000|2025-02-01 17:44:50|40.81|40.53|40.82|40.54|40.82|40.54|40.81|40.53|2
1738431900000|2025-02-01 17:45:00|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738431910000|2025-02-01 17:45:10|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738431920000|2025-02-01 17:45:20|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738431940000|2025-02-01 17:45:40|40.85|40.57|40.83|40.55|40.86|40.58|40.83|40.55|5
1738431950000|2025-02-01 17:45:50|40.84|40.56|40.84|40.56|40.85|40.57|40.84|40.56|3
1738431960000|2025-02-01 17:46:00|40.85|40.57|40.88|40.6|40.88|40.6|40.85|40.57|6
1738431970000|2025-02-01 17:46:10|40.87|40.59|40.88|40.6|40.88|40.6|40.87|40.59|2
1738431980000|2025-02-01 17:46:20|40.89|40.61|40.9|40.62|40.9|40.62|40.89|40.61|2
1738431990000|2025-02-01 17:46:30|40.91|40.63|40.91|40.63|40.91|40.63|40.9|40.62|3
1738432000000|2025-02-01 17:46:40|40.92|40.64|40.93|40.65|40.93|40.65|40.91|40.63|4
1738432010000|2025-02-01 17:46:50|40.94|40.66|40.95|40.67|40.95|40.67|40.94|40.66|2
1738432020000|2025-02-01 17:47:00|40.94|40.66|40.94|40.66|40.95|40.67|40.93|40.65|5
1738432030000|2025-02-01 17:47:10|40.95|40.67|40.91|40.63|40.95|40.67|40.91|40.63|5
1738432040000|2025-02-01 17:47:20|40.92|40.64|40.92|40.64|40.92|40.64|40.92|40.64|1
1738432050000|2025-02-01 17:47:30|40.93|40.65|40.91|40.63|40.93|40.65|40.91|40.63|3
1738432060000|2025-02-01 17:47:40|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|2
1738432070000|2025-02-01 17:47:50|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|2
1738432080000|2025-02-01 17:48:00|40.94|40.66|40.93|40.65|40.94|40.66|40.93|40.65|2
1738432100000|2025-02-01 17:48:20|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|2
1738432110000|2025-02-01 17:48:30|40.92|40.64|40.92|40.64|40.92|40.64|40.92|40.64|1
1738432130000|2025-02-01 17:48:50|40.93|40.65|40.92|40.64|40.93|40.65|40.92|40.64|2
1738432150000|2025-02-01 17:49:10|40.91|40.63|40.92|40.64|40.92|40.64|40.91|40.63|2
1738432160000|2025-02-01 17:49:20|40.91|40.63|40.9|40.62|40.92|40.64|40.9|40.62|4
1738432170000|2025-02-01 17:49:30|40.91|40.63|40.9|40.62|40.91|40.63|40.9|40.62|2
1738432190000|2025-02-01 17:49:50|40.89|40.61|40.89|40.61|40.89|40.61|40.88|40.6|5
1738432200000|2025-02-01 17:50:00|40.9|40.62|40.86|40.58|40.9|40.62|40.85|40.57|6
1738432210000|2025-02-01 17:50:10|40.85|40.57|40.86|40.58|40.86|40.58|40.85|40.57|4
1738432220000|2025-02-01 17:50:20|40.87|40.59|40.85|40.57|40.87|40.59|40.85|40.57|5
1738432230000|2025-02-01 17:50:30|40.86|40.58|40.85|40.57|40.86|40.58|40.85|40.57|2
1738432250000|2025-02-01 17:50:50|40.86|40.58|40.86|40.58|40.86|40.58|40.85|40.57|3
1738432260000|2025-02-01 17:51:00|40.87|40.59|40.85|40.57|40.87|40.59|40.85|40.57|7
1738432270000|2025-02-01 17:51:10|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738432280000|2025-02-01 17:51:20|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738432290000|2025-02-01 17:51:30|40.88|40.6|40.88|40.6|40.88|40.6|40.88|40.6|1
1738432300000|2025-02-01 17:51:40|40.86|40.58|40.86|40.58|40.87|40.59|40.86|40.58|3
1738432310000|2025-02-01 17:51:50|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738432330000|2025-02-01 17:52:10|40.88|40.6|40.9|40.62|40.9|40.62|40.88|40.6|3
1738432340000|2025-02-01 17:52:20|40.89|40.61|40.89|40.61|40.89|40.61|40.89|40.61|1
1738432360000|2025-02-01 17:52:40|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738432370000|2025-02-01 17:52:50|40.91|40.63|40.9|40.62|40.91|40.63|40.89|40.61|4
1738432380000|2025-02-01 17:53:00|40.91|40.63|40.93|40.65|40.93|40.65|40.91|40.63|3
1738432390000|2025-02-01 17:53:10|40.92|40.64|40.92|40.64|40.92|40.64|40.91|40.63|3
1738432400000|2025-02-01 17:53:20|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738432410000|2025-02-01 17:53:30|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738432420000|2025-02-01 17:53:40|40.93|40.65|40.94|40.66|40.94|40.66|40.93|40.65|6
1738432430000|2025-02-01 17:53:50|40.93|40.65|40.93|40.65|40.93|40.65|40.93|40.65|1
1738432440000|2025-02-01 17:54:00|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738432450000|2025-02-01 17:54:10|40.95|40.67|40.96|40.68|40.96|40.68|40.94|40.66|4
1738432470000|2025-02-01 17:54:30|40.97|40.69|40.96|40.68|40.97|40.69|40.96|40.68|2
1738432480000|2025-02-01 17:54:40|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738432490000|2025-02-01 17:54:50|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738432500000|2025-02-01 17:55:00|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738432510000|2025-02-01 17:55:10|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738432520000|2025-02-01 17:55:20|40.96|40.68|40.95|40.67|40.96|40.68|40.95|40.67|2
1738432530000|2025-02-01 17:55:30|40.96|40.68|40.95|40.67|40.96|40.68|40.94|40.66|3
1738432540000|2025-02-01 17:55:40|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738432550000|2025-02-01 17:55:50|40.95|40.67|40.94|40.66|40.95|40.67|40.94|40.66|2
1738432560000|2025-02-01 17:56:00|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738432570000|2025-02-01 17:56:10|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738432580000|2025-02-01 17:56:20|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738432590000|2025-02-01 17:56:30|40.94|40.66|40.95|40.67|40.95|40.67|40.94|40.66|2
1738432610000|2025-02-01 17:56:50|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738432620000|2025-02-01 17:57:00|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738432630000|2025-02-01 17:57:10|40.94|40.66|40.95|40.67|40.95|40.67|40.94|40.66|2
1738432640000|2025-02-01 17:57:20|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738432650000|2025-02-01 17:57:30|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738432660000|2025-02-01 17:57:40|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738432670000|2025-02-01 17:57:50|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738432680000|2025-02-01 17:58:00|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738432690000|2025-02-01 17:58:10|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738432700000|2025-02-01 17:58:20|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738432720000|2025-02-01 17:58:40|40.95|40.67|40.95|40.67|40.96|40.68|40.94|40.66|4
1738432740000|2025-02-01 17:59:00|40.94|40.66|40.95|40.67|40.95|40.67|40.94|40.66|2
1738432750000|2025-02-01 17:59:10|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738432760000|2025-02-01 17:59:20|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738432770000|2025-02-01 17:59:30|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738432780000|2025-02-01 17:59:40|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738432790000|2025-02-01 17:59:50|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738432800000|2025-02-01 18:00:00|40.97|40.69|40.97|40.69|40.97|40.69|40.96|40.68|3
1738432810000|2025-02-01 18:00:10|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738432820000|2025-02-01 18:00:20|40.97|40.69|40.98|40.7|40.99|40.71|40.97|40.69|5
1738432830000|2025-02-01 18:00:30|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738432840000|2025-02-01 18:00:40|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738432850000|2025-02-01 18:00:50|40.96|40.68|40.97|40.69|40.97|40.69|40.95|40.67|6
1738432860000|2025-02-01 18:01:00|40.96|40.68|40.93|40.65|40.96|40.68|40.93|40.65|3
1738432870000|2025-02-01 18:01:10|40.94|40.66|40.97|40.69|40.97|40.69|40.94|40.66|4
1738432880000|2025-02-01 18:01:20|40.98|40.7|41|40.72|41|40.72|40.98|40.7|3
1738432890000|2025-02-01 18:01:30|41.01|40.73|41.01|40.73|41.02|40.74|41.01|40.73|3
1738432900000|2025-02-01 18:01:40|41.03|40.75|41.02|40.74|41.03|40.75|41.02|40.74|2
1738432910000|2025-02-01 18:01:50|41.03|40.75|41.01|40.73|41.03|40.75|41.01|40.73|2
1738432920000|2025-02-01 18:02:00|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738432930000|2025-02-01 18:02:10|41|40.72|41|40.72|41.01|40.73|41|40.72|3
1738432940000|2025-02-01 18:02:20|40.98|40.7|40.98|40.7|40.98|40.7|40.98|40.7|1
1738432950000|2025-02-01 18:02:30|40.96|40.68|40.95|40.67|40.96|40.68|40.95|40.67|2
1738432960000|2025-02-01 18:02:40|40.96|40.68|40.96|40.68|40.97|40.69|40.96|40.68|3
1738432970000|2025-02-01 18:02:50|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738432980000|2025-02-01 18:03:00|40.96|40.68|40.95|40.67|40.97|40.69|40.95|40.67|6
1738432990000|2025-02-01 18:03:10|40.96|40.68|40.95|40.67|40.96|40.68|40.95|40.67|4
1738433010000|2025-02-01 18:03:30|40.94|40.66|40.94|40.66|40.95|40.67|40.94|40.66|3
1738433020000|2025-02-01 18:03:40|40.93|40.65|40.91|40.63|40.93|40.65|40.9|40.62|4
1738433030000|2025-02-01 18:03:50|40.92|40.64|40.91|40.63|40.92|40.64|40.91|40.63|2
1738433040000|2025-02-01 18:04:00|40.92|40.64|40.95|40.67|40.95|40.67|40.91|40.63|8
1738433050000|2025-02-01 18:04:10|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738433060000|2025-02-01 18:04:20|40.94|40.66|40.94|40.66|40.94|40.66|40.94|40.66|1
1738433070000|2025-02-01 18:04:30|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738433080000|2025-02-01 18:04:40|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738433110000|2025-02-01 18:05:10|41|40.72|41|40.72|41|40.72|41|40.72|1
1738433120000|2025-02-01 18:05:20|41.01|40.73|41.02|40.74|41.02|40.74|41.01|40.73|2
1738433130000|2025-02-01 18:05:30|41.01|40.73|41|40.72|41.02|40.74|41|40.72|4
1738433140000|2025-02-01 18:05:40|41.01|40.73|41.04|40.76|41.04|40.76|41.01|40.73|4
1738433150000|2025-02-01 18:05:50|41.03|40.75|41.05|40.77|41.05|40.77|41.03|40.75|3
1738433160000|2025-02-01 18:06:00|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|2
1738433170000|2025-02-01 18:06:10|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|2
1738433180000|2025-02-01 18:06:20|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738433190000|2025-02-01 18:06:30|41.03|40.75|41.05|40.77|41.05|40.77|41.02|40.74|4
1738433200000|2025-02-01 18:06:40|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738433210000|2025-02-01 18:06:50|41.08|40.8|41.04|40.76|41.08|40.8|41.04|40.76|6
1738433220000|2025-02-01 18:07:00|41.05|40.77|41.05|40.77|41.05|40.77|41.04|40.76|7
1738433230000|2025-02-01 18:07:10|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738433240000|2025-02-01 18:07:20|41.04|40.76|41.03|40.75|41.04|40.76|41.02|40.74|3
1738433250000|2025-02-01 18:07:30|41.02|40.74|41.03|40.75|41.03|40.75|41.02|40.74|2
1738433260000|2025-02-01 18:07:40|41.02|40.74|41.01|40.73|41.02|40.74|41.01|40.73|4
1738433270000|2025-02-01 18:07:50|40.99|40.71|41|40.72|41|40.72|40.99|40.71|6
1738433280000|2025-02-01 18:08:00|41.01|40.73|41|40.72|41.01|40.73|41|40.72|2
1738433300000|2025-02-01 18:08:20|41.01|40.73|41.01|40.73|41.01|40.73|41.01|40.73|1
1738433310000|2025-02-01 18:08:30|41.02|40.74|41.03|40.75|41.03|40.75|41.02|40.74|2
1738433320000|2025-02-01 18:08:40|41.04|40.76|40.99|40.71|41.04|40.76|40.99|40.71|4
1738433330000|2025-02-01 18:08:50|41|40.72|41|40.72|41|40.72|41|40.72|1
1738433340000|2025-02-01 18:09:00|40.99|40.71|41.02|40.74|41.02|40.74|40.99|40.71|4
1738433350000|2025-02-01 18:09:10|41.03|40.75|41.03|40.75|41.03|40.75|41.03|40.75|1
1738433360000|2025-02-01 18:09:20|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738433370000|2025-02-01 18:09:30|41.06|40.78|41.06|40.78|41.06|40.78|41.06|40.78|1
1738433380000|2025-02-01 18:09:40|41.05|40.77|41.03|40.75|41.05|40.77|41.03|40.75|2
1738433390000|2025-02-01 18:09:50|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738433400000|2025-02-01 18:10:00|41.05|40.77|41.04|40.76|41.05|40.77|41.03|40.75|5
1738433420000|2025-02-01 18:10:20|41.03|40.75|41.05|40.77|41.05|40.77|41.03|40.75|3
1738433430000|2025-02-01 18:10:30|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738433440000|2025-02-01 18:10:40|41.08|40.8|41.08|40.8|41.08|40.8|41.08|40.8|1
1738433450000|2025-02-01 18:10:50|41.07|40.79|41.08|40.8|41.08|40.8|41.07|40.79|2
1738433460000|2025-02-01 18:11:00|41.07|40.79|41.07|40.79|41.07|40.79|41.07|40.79|1
1738433470000|2025-02-01 18:11:10|41.06|40.78|41.05|40.77|41.06|40.78|41.05|40.77|4
1738433480000|2025-02-01 18:11:20|41.06|40.78|41.07|40.79|41.07|40.79|41.06|40.78|2
1738433500000|2025-02-01 18:11:40|41.1|40.82|41.1|40.82|41.1|40.82|41.1|40.82|1
1738433510000|2025-02-01 18:11:50|41.11|40.83|41.09|40.81|41.11|40.83|41.08|40.8|4
1738433520000|2025-02-01 18:12:00|41.08|40.8|41.07|40.79|41.08|40.8|41.06|40.78|3
1738433530000|2025-02-01 18:12:10|41.06|40.78|41.06|40.78|41.06|40.78|41.05|40.77|3
1738433540000|2025-02-01 18:12:20|41.05|40.77|41.04|40.76|41.06|40.78|41.04|40.76|6
1738433560000|2025-02-01 18:12:40|41.05|40.77|41.07|40.79|41.07|40.79|41.05|40.77|3
1738433570000|2025-02-01 18:12:50|41.05|40.77|41.06|40.78|41.07|40.79|41.05|40.77|4
1738433580000|2025-02-01 18:13:00|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738433590000|2025-02-01 18:13:10|41.04|40.76|41.04|40.76|41.05|40.77|41.04|40.76|5
1738433600000|2025-02-01 18:13:20|41.03|40.75|41.05|40.77|41.05|40.77|41.03|40.75|3
1738433610000|2025-02-01 18:13:30|41.04|40.76|41.05|40.77|41.05|40.77|41.04|40.76|2
1738433630000|2025-02-01 18:13:50|41.04|40.76|41.04|40.76|41.04|40.76|41.04|40.76|1
1738433640000|2025-02-01 18:14:00|41.05|40.77|41.05|40.77|41.05|40.77|41.05|40.77|1
1738433650000|2025-02-01 18:14:10|41.04|40.76|40.98|40.7|41.04|40.76|40.98|40.7|5
1738433670000|2025-02-01 18:14:30|40.99|40.71|40.99|40.71|40.99|40.71|40.99|40.71|1
1738433690000|2025-02-01 18:14:50|40.96|40.68|40.97|40.69|40.97|40.69|40.96|40.68|2
1738433700000|2025-02-01 18:15:00|40.98|40.7|40.98|40.7|40.98|40.7|40.97|40.69|3
1738433710000|2025-02-01 18:15:10|40.97|40.69|40.91|40.63|40.97|40.69|40.91|40.63|6
1738433720000|2025-02-01 18:15:20|40.92|40.64|40.93|40.65|40.93|40.65|40.92|40.64|4
1738433740000|2025-02-01 18:15:40|40.92|40.64|40.92|40.64|40.92|40.64|40.91|40.63|3
1738433750000|2025-02-01 18:15:50|40.93|40.65|40.94|40.66|40.94|40.66|40.93|40.65|2
1738433760000|2025-02-01 18:16:00|40.92|40.64|40.91|40.63|40.92|40.64|40.91|40.63|2
1738433770000|2025-02-01 18:16:10|40.9|40.62|40.9|40.62|40.91|40.63|40.9|40.62|3
1738433780000|2025-02-01 18:16:20|40.91|40.63|40.89|40.61|40.91|40.63|40.88|40.6|5
1738433790000|2025-02-01 18:16:30|40.88|40.6|40.9|40.62|40.91|40.63|40.88|40.6|5
1738433800000|2025-02-01 18:16:40|40.91|40.63|40.91|40.63|40.91|40.63|40.91|40.63|1
1738433810000|2025-02-01 18:16:50|40.89|40.61|40.89|40.61|40.89|40.61|40.88|40.6|3
1738433820000|2025-02-01 18:17:00|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738433830000|2025-02-01 18:17:10|40.89|40.61|40.88|40.6|40.9|40.62|40.88|40.6|5
1738433840000|2025-02-01 18:17:20|40.89|40.61|40.92|40.64|40.92|40.64|40.89|40.61|4
1738433850000|2025-02-01 18:17:30|40.93|40.65|40.91|40.63|40.93|40.65|40.9|40.62|4
1738433860000|2025-02-01 18:17:40|40.9|40.62|40.91|40.63|40.91|40.63|40.9|40.62|4
1738433870000|2025-02-01 18:17:50|40.89|40.61|40.89|40.61|40.89|40.61|40.89|40.61|1
1738433890000|2025-02-01 18:18:10|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738433900000|2025-02-01 18:18:20|40.91|40.63|40.92|40.64|40.92|40.64|40.91|40.63|2
1738433910000|2025-02-01 18:18:30|40.93|40.65|40.94|40.66|40.94|40.66|40.92|40.64|4
1738433920000|2025-02-01 18:18:40|40.91|40.63|40.91|40.63|40.91|40.63|40.91|40.63|1
1738433930000|2025-02-01 18:18:50|40.92|40.64|40.92|40.64|40.92|40.64|40.92|40.64|1
1738433940000|2025-02-01 18:19:00|40.93|40.65|40.95|40.67|40.95|40.67|40.93|40.65|3
1738433950000|2025-02-01 18:19:10|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738433970000|2025-02-01 18:19:30|40.94|40.66|40.95|40.67|40.95|40.67|40.94|40.66|2
1738433980000|2025-02-01 18:19:40|40.96|40.68|40.96|40.68|40.96|40.68|40.96|40.68|1
1738433990000|2025-02-01 18:19:50|40.97|40.69|40.97|40.69|40.97|40.69|40.97|40.69|1
1738434000000|2025-02-01 18:20:00|40.95|40.67|40.95|40.67|40.95|40.67|40.95|40.67|1
1738434010000|2025-02-01 18:20:10|40.94|40.66|40.93|40.65|40.94|40.66|40.93|40.65|2
1738434020000|2025-02-01 18:20:20|40.91|40.63|40.91|40.63|40.91|40.63|40.91|40.63|1
1738434030000|2025-02-01 18:20:30|40.9|40.62|40.9|40.62|40.91|40.63|40.9|40.62|3
1738434050000|2025-02-01 18:20:50|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|2
1738434060000|2025-02-01 18:21:00|40.87|40.59|40.86|40.58|40.87|40.59|40.86|40.58|2
1738434080000|2025-02-01 18:21:20|40.87|40.59|40.85|40.57|40.87|40.59|40.85|40.57|4
1738434090000|2025-02-01 18:21:30|40.86|40.58|40.85|40.57|40.86|40.58|40.85|40.57|4
1738434100000|2025-02-01 18:21:40|40.84|40.56|40.84|40.56|40.85|40.57|40.84|40.56|3
1738434110000|2025-02-01 18:21:50|40.85|40.57|40.85|40.57|40.85|40.57|40.84|40.56|3
1738434120000|2025-02-01 18:22:00|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738434130000|2025-02-01 18:22:10|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738434140000|2025-02-01 18:22:20|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738434150000|2025-02-01 18:22:30|40.81|40.53|40.82|40.54|40.82|40.54|40.81|40.53|6
1738434170000|2025-02-01 18:22:50|40.81|40.53|40.81|40.53|40.81|40.53|40.81|40.53|1
1738434180000|2025-02-01 18:23:00|40.82|40.54|40.86|40.58|40.86|40.58|40.82|40.54|4
1738434190000|2025-02-01 18:23:10|40.85|40.57|40.87|40.59|40.87|40.59|40.85|40.57|7
1738434200000|2025-02-01 18:23:20|40.86|40.58|40.84|40.56|40.86|40.58|40.84|40.56|5
1738434210000|2025-02-01 18:23:30|40.82|40.54|40.82|40.54|40.82|40.54|40.82|40.54|1
1738434220000|2025-02-01 18:23:40|40.81|40.53|40.8|40.52|40.81|40.53|40.8|40.52|2
1738434230000|2025-02-01 18:23:50|40.81|40.53|40.81|40.53|40.81|40.53|40.8|40.52|3
1738434240000|2025-02-01 18:24:00|40.82|40.54|40.82|40.54|40.82|40.54|40.81|40.53|3
1738434250000|2025-02-01 18:24:10|40.81|40.53|40.83|40.55|40.83|40.55|40.81|40.53|5
1738434280000|2025-02-01 18:24:40|40.86|40.58|40.87|40.59|40.87|40.59|40.86|40.58|2
1738434300000|2025-02-01 18:25:00|40.86|40.58|40.84|40.56|40.86|40.58|40.83|40.55|5
1738434310000|2025-02-01 18:25:10|40.85|40.57|40.86|40.58|40.87|40.59|40.85|40.57|10
1738434320000|2025-02-01 18:25:20|40.84|40.56|40.84|40.56|40.85|40.57|40.84|40.56|3
1738434340000|2025-02-01 18:25:40|40.83|40.55|40.81|40.53|40.84|40.56|40.81|40.53|7
1738434350000|2025-02-01 18:25:50|40.82|40.54|40.82|40.54|40.84|40.56|40.82|40.54|7
1738434360000|2025-02-01 18:26:00|40.83|40.55|40.82|40.54|40.83|40.55|40.82|40.54|2
1738434370000|2025-02-01 18:26:10|40.81|40.53|40.81|40.53|40.82|40.54|40.81|40.53|5
1738434380000|2025-02-01 18:26:20|40.82|40.54|40.81|40.53|40.82|40.54|40.81|40.53|6
1738434390000|2025-02-01 18:26:30|40.82|40.54|40.82|40.54|40.83|40.55|40.82|40.54|5
1738434400000|2025-02-01 18:26:40|40.81|40.53|40.82|40.54|40.82|40.54|40.81|40.53|2
1738434410000|2025-02-01 18:26:50|40.81|40.53|40.81|40.53|40.81|40.53|40.81|40.53|1
1738434420000|2025-02-01 18:27:00|40.82|40.54|40.83|40.55|40.83|40.55|40.81|40.53|6
1738434430000|2025-02-01 18:27:10|40.82|40.54|40.83|40.55|40.83|40.55|40.81|40.53|4
1738434440000|2025-02-01 18:27:20|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|4
1738434450000|2025-02-01 18:27:30|40.87|40.59|40.86|40.58|40.87|40.59|40.86|40.58|6
1738434470000|2025-02-01 18:27:50|40.84|40.56|40.82|40.54|40.84|40.56|40.81|40.53|3
1738434480000|2025-02-01 18:28:00|40.83|40.55|40.83|40.55|40.83|40.55|40.83|40.55|1
1738434500000|2025-02-01 18:28:20|40.84|40.56|40.85|40.57|40.85|40.57|40.84|40.56|2
1738434510000|2025-02-01 18:28:30|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738434520000|2025-02-01 18:28:40|40.84|40.56|40.87|40.59|40.88|40.6|40.84|40.56|7
1738434530000|2025-02-01 18:28:50|40.89|40.61|40.88|40.6|40.89|40.61|40.88|40.6|2
1738434540000|2025-02-01 18:29:00|40.89|40.61|40.91|40.63|40.91|40.63|40.89|40.61|2
1738434550000|2025-02-01 18:29:10|40.9|40.62|40.91|40.63|40.91|40.63|40.9|40.62|2
1738434560000|2025-02-01 18:29:20|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738434570000|2025-02-01 18:29:30|40.89|40.61|40.89|40.61|40.89|40.61|40.89|40.61|1
1738434580000|2025-02-01 18:29:40|40.88|40.6|40.88|40.6|40.88|40.6|40.87|40.59|3
1738434600000|2025-02-01 18:30:00|40.86|40.58|40.86|40.58|40.86|40.58|40.85|40.57|3
1738434610000|2025-02-01 18:30:10|40.87|40.59|40.89|40.61|40.89|40.61|40.87|40.59|5
1738434620000|2025-02-01 18:30:20|40.9|40.62|40.9|40.62|40.9|40.62|40.9|40.62|1
1738434630000|2025-02-01 18:30:30|40.88|40.6|40.89|40.61|40.89|40.61|40.88|40.6|4
1738434640000|2025-02-01 18:30:40|40.9|40.62|40.91|40.63|40.91|40.63|40.9|40.62|2
1738434650000|2025-02-01 18:30:50|40.92|40.64|40.92|40.64|40.92|40.64|40.92|40.64|1
1738434670000|2025-02-01 18:31:10|40.9|40.62|40.9|40.62|40.9|40.62|40.89|40.61|5
1738434680000|2025-02-01 18:31:20|40.91|40.63|40.91|40.63|40.91|40.63|40.91|40.63|1
1738434700000|2025-02-01 18:31:40|40.9|40.62|40.9|40.62|40.91|40.63|40.9|40.62|5
1738434710000|2025-02-01 18:31:50|40.89|40.61|40.86|40.58|40.89|40.61|40.86|40.58|2
1738434720000|2025-02-01 18:32:00|40.87|40.59|40.87|40.59|40.88|40.6|40.87|40.59|9
1738434730000|2025-02-01 18:32:10|40.88|40.6|40.88|40.6|40.88|40.6|40.87|40.59|3
1738434740000|2025-02-01 18:32:20|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738434750000|2025-02-01 18:32:30|40.87|40.59|40.84|40.56|40.87|40.59|40.84|40.56|6
1738434760000|2025-02-01 18:32:40|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738434770000|2025-02-01 18:32:50|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738434780000|2025-02-01 18:33:00|40.86|40.58|40.86|40.58|40.86|40.58|40.86|40.58|1
1738434790000|2025-02-01 18:33:10|40.87|40.59|40.87|40.59|40.87|40.59|40.87|40.59|1
1738434800000|2025-02-01 18:33:20|40.85|40.57|40.86|40.58|40.86|40.58|40.85|40.57|2
1738434810000|2025-02-01 18:33:30|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738434820000|2025-02-01 18:33:40|40.85|40.57|40.83|40.55|40.85|40.57|40.82|40.54|3
1738434830000|2025-02-01 18:33:50|40.84|40.56|40.84|40.56|40.84|40.56|40.84|40.56|1
1738434840000|2025-02-01 18:34:00|40.82|40.54|40.82|40.54|40.82|40.54|40.82|40.54|1
1738434850000|2025-02-01 18:34:10|40.8|40.52|40.8|40.52|40.81|40.53|40.8|40.52|5
1738434870000|2025-02-01 18:34:30|40.78|40.5|40.76|40.48|40.78|40.5|40.76|40.48|3
1738434880000|2025-02-01 18:34:40|40.77|40.49|40.79|40.51|40.79|40.51|40.77|40.49|4
1738434890000|2025-02-01 18:34:50|40.78|40.5|40.78|40.5|40.78|40.5|40.78|40.5|1
1738434900000|2025-02-01 18:35:00|40.77|40.49|40.76|40.48|40.78|40.5|40.75|40.47|7
1738434910000|2025-02-01 18:35:10|40.75|40.47|40.73|40.45|40.75|40.47|40.72|40.44|9
1738434920000|2025-02-01 18:35:20|40.72|40.44|40.72|40.44|40.72|40.44|40.72|40.44|1
1738434930000|2025-02-01 18:35:30|40.73|40.45|40.72|40.44|40.73|40.45|40.72|40.44|2
1738434940000|2025-02-01 18:35:40|40.73|40.45|40.73|40.45|40.73|40.45|40.72|40.44|7
1738434950000|2025-02-01 18:35:50|40.72|40.44|40.72|40.44|40.72|40.44|40.72|40.44|1
1738434960000|2025-02-01 18:36:00|40.73|40.45|40.73|40.45|40.73|40.45|40.73|40.45|1
1738434970000|2025-02-01 18:36:10|40.74|40.46|40.74|40.46|40.74|40.46|40.74|40.46|1
1738434980000|2025-02-01 18:36:20|40.72|40.44|40.73|40.45|40.73|40.45|40.72|40.44|4
1738434990000|2025-02-01 18:36:30|40.74|40.46|40.74|40.46|40.74|40.46|40.74|40.46|1
1738435000000|2025-02-01 18:36:40|40.75|40.47|40.75|40.47|40.75|40.47|40.74|40.46|3
1738435010000|2025-02-01 18:36:50|40.74|40.46|40.76|40.48|40.76|40.48|40.74|40.46|3
1738435020000|2025-02-01 18:37:00|40.77|40.49|40.74|40.46|40.77|40.49|40.74|40.46|4
1738435030000|2025-02-01 18:37:10|40.73|40.45|40.71|40.43|40.74|40.46|40.71|40.43|6
1738435040000|2025-02-01 18:37:20|40.72|40.44|40.7|40.42|40.72|40.44|40.7|40.42|3
1738435070000|2025-02-01 18:37:50|40.71|40.43|40.72|40.44|40.72|40.44|40.7|40.42|4
1738435080000|2025-02-01 18:38:00|40.73|40.45|40.74|40.46|40.74|40.46|40.73|40.45|4
1738435090000|2025-02-01 18:38:10|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738435100000|2025-02-01 18:38:20|40.74|40.46|40.74|40.46|40.75|40.47|40.73|40.45|5
1738435110000|2025-02-01 18:38:30|40.75|40.47|40.74|40.46|40.75|40.47|40.74|40.46|4
1738435130000|2025-02-01 18:38:50|40.75|40.47|40.75|40.47|40.75|40.47|40.75|40.47|1
1738435140000|2025-02-01 18:39:00|40.74|40.46|40.73|40.45|40.74|40.46|40.73|40.45|2
1738435150000|2025-02-01 18:39:10|40.74|40.46|40.71|40.43|40.74|40.46|40.71|40.43|3
1738435160000|2025-02-01 18:39:20|40.72|40.44|40.73|40.45|40.73|40.45|40.71|40.43|4
1738435170000|2025-02-01 18:39:30|40.74|40.46|40.74|40.46|40.74|40.46|40.73|40.45|3
1738435180000|2025-02-01 18:39:40|40.75|40.47|40.75|40.47|40.75|40.47|40.74|40.46|7
1738435190000|2025-02-01 18:39:50|40.74|40.46|40.74|40.46|40.74|40.46|40.74|40.46|1
1738435200000|2025-02-01 18:40:00|40.75|40.47|40.73|40.45|40.75|40.47|40.73|40.45|3
1738435210000|2025-02-01 18:40:10|40.74|40.46|40.73|40.45|40.74|40.46|40.73|40.45|6
1738435220000|2025-02-01 18:40:20|40.74|40.46|40.75|40.47|40.75|40.47|40.73|40.45|12
1738435230000|2025-02-01 18:40:30|40.76|40.48|40.77|40.49|40.77|40.49|40.76|40.48|2
1738435250000|2025-02-01 18:40:50|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738435270000|2025-02-01 18:41:10|40.8|40.52|40.8|40.52|40.8|40.52|40.8|40.52|1
1738435280000|2025-02-01 18:41:20|40.79|40.51|40.77|40.49|40.79|40.51|40.77|40.49|2
1738435290000|2025-02-01 18:41:30|40.78|40.5|40.75|40.47|40.78|40.5|40.75|40.47|6
1738435300000|2025-02-01 18:41:40|40.76|40.48|40.74|40.46|40.77|40.49|40.74|40.46|4
1738435310000|2025-02-01 18:41:50|40.75|40.47|40.75|40.47|40.76|40.48|40.75|40.47|3
1738435320000|2025-02-01 18:42:00|40.74|40.46|40.75|40.47|40.75|40.47|40.74|40.46|2
1738435330000|2025-02-01 18:42:10|40.76|40.48|40.74|40.46|40.76|40.48|40.74|40.46|2
1738435340000|2025-02-01 18:42:20|40.75|40.47|40.72|40.44|40.75|40.47|40.71|40.43|5
1738435350000|2025-02-01 18:42:30|40.73|40.45|40.73|40.45|40.73|40.45|40.73|40.45|1
1738435360000|2025-02-01 18:42:40|40.71|40.43|40.72|40.44|40.72|40.44|40.71|40.43|2
1738435370000|2025-02-01 18:42:50|40.73|40.45|40.73|40.45|40.73|40.45|40.73|40.45|1
1738435380000|2025-02-01 18:43:00|40.74|40.46|40.75|40.47|40.75|40.47|40.74|40.46|2
1738435390000|2025-02-01 18:43:10|40.74|40.46|40.75|40.47|40.75|40.47|40.73|40.45|4
1738435410000|2025-02-01 18:43:30|40.76|40.48|40.77|40.49|40.77|40.49|40.75|40.47|6
1738435420000|2025-02-01 18:43:40|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738435430000|2025-02-01 18:43:50|40.77|40.49|40.78|40.5|40.78|40.5|40.76|40.48|4
1738435440000|2025-02-01 18:44:00|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|2
1738435460000|2025-02-01 18:44:20|40.79|40.51|40.79|40.51|40.79|40.51|40.79|40.51|1
1738435480000|2025-02-01 18:44:40|40.78|40.5|40.77|40.49|40.78|40.5|40.77|40.49|2
1738435490000|2025-02-01 18:44:50|40.76|40.48|40.76|40.48|40.76|40.48|40.76|40.48|1
1738435500000|2025-02-01 18:45:00|40.75|40.47|40.76|40.48|40.76|40.48|40.75|40.47|4
1738435510000|2025-02-01 18:45:10|40.77|40.49|40.76|40.48|40.77|40.49|40.76|40.48|2
1738435520000|2025-02-01 18:45:20|40.75|40.47|40.79|40.51|40.79|40.51|40.75|40.47|5
1738435530000|2025-02-01 18:45:30|40.78|40.5|40.8|40.52|40.8|40.52|40.78|40.5|3
1738435540000|2025-02-01 18:45:40|40.79|40.51|40.8|40.52|40.8|40.52|40.79|40.51|2
1738435550000|2025-02-01 18:45:50|40.79|40.51|40.8|40.52|40.8|40.52|40.79|40.51|2
1738435560000|2025-02-01 18:46:00|40.79|40.51|40.78|40.5|40.79|40.51|40.78|40.5|4
1738435570000|2025-02-01 18:46:10|40.77|40.49|40.76|40.48|40.77|40.49|40.75|40.47|4
1738435580000|2025-02-01 18:46:20|40.75|40.47|40.73|40.45|40.75|40.47|40.73|40.45|7
1738435600000|2025-02-01 18:46:40|40.72|40.44|40.72|40.44|40.73|40.45|40.72|40.44|5
1738435610000|2025-02-01 18:46:50|40.71|40.43|40.7|40.42|40.71|40.43|40.69|40.41|4
1738435620000|2025-02-01 18:47:00|40.69|40.41|40.69|40.41|40.71|40.43|40.69|40.41|8
1738435630000|2025-02-01 18:47:10|40.68|40.4|40.67|40.39|40.68|40.4|40.67|40.39|2
1738435640000|2025-02-01 18:47:20|40.68|40.4|40.66|40.38|40.68|40.4|40.66|40.38|3
1738435660000|2025-02-01 18:47:40|40.63|40.35|40.63|40.35|40.64|40.36|40.62|40.34|5
1738435670000|2025-02-01 18:47:50|40.62|40.34|40.62|40.34|40.62|40.34|40.61|40.33|5
1738435680000|2025-02-01 18:48:00|40.61|40.33|40.63|40.35|40.63|40.35|40.6|40.32|9
1738435690000|2025-02-01 18:48:10|40.62|40.34|40.61|40.33|40.62|40.34|40.61|40.33|4
1738435700000|2025-02-01 18:48:20|40.62|40.34|40.61|40.33|40.62|40.34|40.61|40.33|2
1738435710000|2025-02-01 18:48:30|40.6|40.32|40.58|40.3|40.6|40.32|40.58|40.3|5
1738435720000|2025-02-01 18:48:40|40.59|40.31|40.59|40.31|40.59|40.31|40.59|40.31|1
1738435740000|2025-02-01 18:49:00|40.6|40.32|40.6|40.32|40.6|40.32|40.59|40.31|3
1738435750000|2025-02-01 18:49:10|40.59|40.31|40.59|40.31|40.6|40.32|40.58|40.3|5
1738435760000|2025-02-01 18:49:20|40.58|40.3|40.59|40.31|40.6|40.32|40.58|40.3|6
1738435770000|2025-02-01 18:49:30|40.6|40.32|40.6|40.32|40.6|40.32|40.59|40.31|3
1738435780000|2025-02-01 18:49:40|40.58|40.3|40.59|40.31|40.59|40.31|40.58|40.3|2
1738435790000|2025-02-01 18:49:50|40.6|40.32|40.6|40.32|40.6|40.32|40.59|40.31|5
1738435800000|2025-02-01 18:50:00|40.59|40.31|40.6|40.32|40.6|40.32|40.59|40.31|2
1738435810000|2025-02-01 18:50:10|40.61|40.33|40.61|40.33|40.62|40.34|40.61|40.33|11
1738435820000|2025-02-01 18:50:20|40.62|40.34|40.62|40.34|40.63|40.35|40.62|40.34|3
1738435830000|2025-02-01 18:50:30|40.63|40.35|40.63|40.35|40.63|40.35|40.63|40.35|1
1738435840000|2025-02-01 18:50:40|40.61|40.33|40.62|40.34|40.62|40.34|40.61|40.33|2
1738435850000|2025-02-01 18:50:50|40.63|40.35|40.63|40.35|40.63|40.35|40.63|40.35|1
1738435870000|2025-02-01 18:51:10|40.64|40.36|40.61|40.33|40.64|40.36|40.61|40.33|3
1738435880000|2025-02-01 18:51:20|40.62|40.34|40.62|40.34|40.62|40.34|40.62|40.34|1
1738435890000|2025-02-01 18:51:30|40.63|40.35|40.6|40.32|40.63|40.35|40.6|40.32|6
1738435900000|2025-02-01 18:51:40|40.61|40.33|40.62|40.34|40.62|40.34|40.61|40.33|2
1738435910000|2025-02-01 18:51:50|40.63|40.35|40.63|40.35|40.63|40.35|40.63|40.35|1
1738435920000|2025-02-01 18:52:00|40.62|40.34|40.61|40.33|40.62|40.34|40.61|40.33|2
1738435930000|2025-02-01 18:52:10|40.62|40.34|40.62|40.34|40.62|40.34|40.61|40.33|5
1738435940000|2025-02-01 18:52:20|40.61|40.33|40.61|40.33|40.62|40.34|40.6|40.32|5
1738435950000|2025-02-01 18:52:30|40.6|40.32|40.61|40.33|40.61|40.33|40.6|40.32|2
1738435960000|2025-02-01 18:52:40|40.6|40.32|40.6|40.32|40.61|40.33|40.6|40.32|7
1738435970000|2025-02-01 18:52:50|40.61|40.33|40.61|40.33|40.61|40.33|40.61|40.33|1
1738435980000|2025-02-01 18:53:00|40.6|40.32|40.61|40.33|40.61|40.33|40.6|40.32|2
1738435990000|2025-02-01 18:53:10|40.6|40.32|40.54|40.26|40.6|40.32|40.54|40.26|7
1738436000000|2025-02-01 18:53:20|40.55|40.27|40.54|40.26|40.55|40.27|40.54|40.26|4
1738436010000|2025-02-01 18:53:30|40.55|40.27|40.51|40.23|40.55|40.27|40.5|40.22|6
1738436020000|2025-02-01 18:53:40|40.52|40.24|40.51|40.23|40.52|40.24|40.51|40.23|2
1738436030000|2025-02-01 18:53:50|40.52|40.24|40.5|40.22|40.52|40.24|40.5|40.22|6
1738436060000|2025-02-01 18:54:20|40.49|40.21|40.5|40.22|40.51|40.23|40.49|40.21|4
1738436070000|2025-02-01 18:54:30|40.51|40.23|40.51|40.23|40.52|40.24|40.51|40.23|3
1738436080000|2025-02-01 18:54:40|40.52|40.24|40.49|40.21|40.52|40.24|40.49|40.21|6
1738436090000|2025-02-01 18:54:50|40.5|40.22|40.51|40.23|40.51|40.23|40.5|40.22|2
1738436100000|2025-02-01 18:55:00|40.5|40.22|40.52|40.24|40.52|40.24|40.5|40.22|3
1738436110000|2025-02-01 18:55:10|40.51|40.23|40.49|40.21|40.51|40.23|40.49|40.21|4
1738436120000|2025-02-01 18:55:20|40.5|40.22|40.5|40.22|40.5|40.22|40.5|40.22|1
1738436140000|2025-02-01 18:55:40|40.48|40.2|40.49|40.21|40.49|40.21|40.48|40.2|2
1738436150000|2025-02-01 18:55:50|40.48|40.2|40.49|40.21|40.49|40.21|40.48|40.2|2
1738436160000|2025-02-01 18:56:00|40.5|40.22|40.52|40.24|40.52|40.24|40.49|40.21|5
1738436170000|2025-02-01 18:56:10|40.51|40.23|40.54|40.26|40.54|40.26|40.51|40.23|4
1738436180000|2025-02-01 18:56:20|40.53|40.25|40.54|40.26|40.55|40.27|40.53|40.25|4
1738436190000|2025-02-01 18:56:30|40.53|40.25|40.5|40.22|40.54|40.26|40.5|40.22|5
1738436210000|2025-02-01 18:56:50|40.48|40.2|40.47|40.19|40.48|40.2|40.47|40.19|2
1738436220000|2025-02-01 18:57:00|40.45|40.17|40.45|40.17|40.45|40.17|40.44|40.16|3
1738436230000|2025-02-01 18:57:10|40.46|40.18|40.47|40.19|40.47|40.19|40.46|40.18|2
1738436260000|2025-02-01 18:57:40|40.5|40.22|40.5|40.22|40.5|40.22|40.5|40.22|1
1738436270000|2025-02-01 18:57:50|40.51|40.23|40.5|40.22|40.51|40.23|40.5|40.22|4
1738436280000|2025-02-01 18:58:00|40.49|40.21|40.5|40.22|40.5|40.22|40.49|40.21|2
1738436290000|2025-02-01 18:58:10|40.51|40.23|40.52|40.24|40.52|40.24|40.51|40.23|2
1738436300000|2025-02-01 18:58:20|40.53|40.25|40.57|40.29|40.57|40.29|40.53|40.25|3
1738436310000|2025-02-01 18:58:30|40.58|40.3|40.58|40.3|40.58|40.3|40.57|40.29|3
1738436320000|2025-02-01 18:58:40|40.59|40.31|40.55|40.27|40.59|40.31|40.55|40.27|4
1738436340000|2025-02-01 18:59:00|40.56|40.28|40.53|40.25|40.56|40.28|40.53|40.25|9
1738436350000|2025-02-01 18:59:10|40.54|40.26|40.54|40.26|40.55|40.27|40.53|40.25|5
1738436360000|2025-02-01 18:59:20|40.55|40.27|40.53|40.25|40.55|40.27|40.52|40.24|6
1738436370000|2025-02-01 18:59:30|40.52|40.24|40.53|40.25|40.53|40.25|40.52|40.24|2
1738436390000|2025-02-01 18:59:50|40.52|40.24|40.52|40.24|40.52|40.24|40.51|40.23|5
1738436400000|2025-02-01 19:00:00|40.51|40.23|40.51|40.23|40.52|40.24|40.5|40.22|7
1738436420000|2025-02-01 19:00:20|40.52|40.24|40.52|40.24|40.52|40.24|40.52|40.24|1
1738436430000|2025-02-01 19:00:30|40.53|40.25|40.53|40.25|40.53|40.25|40.52|40.24|3
1738436450000|2025-02-01 19:00:50|40.51|40.23|40.51|40.23|40.51|40.23|40.49|40.21|6
1738436460000|2025-02-01 19:01:00|40.5|40.22|40.47|40.19|40.51|40.23|40.47|40.19|7
1738436470000|2025-02-01 19:01:10|40.48|40.2|40.48|40.2|40.48|40.2|40.47|40.19|5
1738436480000|2025-02-01 19:01:20|40.47|40.19|40.49|40.21|40.49|40.21|40.46|40.18|7
1738436490000|2025-02-01 19:01:30|40.48|40.2|40.45|40.17|40.48|40.2|40.45|40.17|6
1738436500000|2025-02-01 19:01:40|40.46|40.18|40.42|40.14|40.46|40.18|40.42|40.14|9
1738436510000|2025-02-01 19:01:50|40.43|40.15|40.43|40.15|40.43|40.15|40.43|40.15|1
1738436520000|2025-02-01 19:02:00|40.42|40.14|40.4|40.12|40.43|40.15|40.4|40.12|7
1738436530000|2025-02-01 19:02:10|40.39|40.11|40.39|40.11|40.4|40.12|40.39|40.11|7
1738436550000|2025-02-01 19:02:30|40.4|40.12|40.39|40.11|40.4|40.12|40.39|40.11|2
1738436560000|2025-02-01 19:02:40|40.38|40.1|40.38|40.1|40.38|40.1|40.38|40.1|1
1738436570000|2025-02-01 19:02:50|40.39|40.11|40.39|40.11|40.39|40.11|40.39|40.11|1
1738436580000|2025-02-01 19:03:00|40.38|40.1|40.35|40.07|40.38|40.1|40.35|40.07|6
1738436590000|2025-02-01 19:03:10|40.34|40.06|40.36|40.08|40.36|40.08|40.34|40.06|4
1738436600000|2025-02-01 19:03:20|40.35|40.07|40.36|40.08|40.36|40.08|40.34|40.06|4
1738436610000|2025-02-01 19:03:30|40.37|40.09|40.35|40.07|40.37|40.09|40.35|40.07|3
1738436620000|2025-02-01 19:03:40|40.36|40.08|40.36|40.08|40.37|40.09|40.35|40.07|11
1738436630000|2025-02-01 19:03:50|40.35|40.07|40.36|40.08|40.36|40.08|40.35|40.07|4
1738436650000|2025-02-01 19:04:10|40.35|40.07|40.35|40.07|40.38|40.1|40.35|40.07|10
1738436660000|2025-02-01 19:04:20|40.36|40.08|40.36|40.08|40.38|40.1|40.35|40.07|9
1738436670000|2025-02-01 19:04:30|40.37|40.09|40.37|40.09|40.37|40.09|40.36|40.08|5
1738436680000|2025-02-01 19:04:40|40.38|40.1|40.37|40.09|40.38|40.1|40.37|40.09|2
1738436700000|2025-02-01 19:05:00|40.38|40.1|40.39|40.11|40.4|40.12|40.38|40.1|6
1738436710000|2025-02-01 19:05:10|40.38|40.1|40.37|40.09|40.38|40.1|40.36|40.08|3
1738436720000|2025-02-01 19:05:20|40.38|40.1|40.39|40.11|40.4|40.12|40.38|40.1|12
1738436730000|2025-02-01 19:05:30|40.4|40.12|40.38|40.1|40.41|40.13|40.38|40.1|7
1738436740000|2025-02-01 19:05:40|40.39|40.11|40.36|40.08|40.4|40.12|40.36|40.08|5
1738436750000|2025-02-01 19:05:50|40.37|40.09|40.37|40.09|40.37|40.09|40.36|40.08|3
1738436760000|2025-02-01 19:06:00|40.38|40.1|40.4|40.12|40.4|40.12|40.37|40.09|7
1738436770000|2025-02-01 19:06:10|40.41|40.13|40.44|40.16|40.45|40.17|40.4|40.12|10
1738436780000|2025-02-01 19:06:20|40.45|40.17|40.47|40.19|40.47|40.19|40.45|40.17|9
1738436790000|2025-02-01 19:06:30|40.48|40.2|40.47|40.19|40.49|40.21|40.47|40.19|8
1738436800000|2025-02-01 19:06:40|40.46|40.18|40.44|40.16|40.46|40.18|40.44|40.16|5
1738436810000|2025-02-01 19:06:50|40.45|40.17|40.41|40.13|40.45|40.17|40.4|40.12|9
1738436820000|2025-02-01 19:07:00|40.4|40.12|40.42|40.14|40.42|40.14|40.4|40.12|5
1738436830000|2025-02-01 19:07:10|40.43|40.15|40.42|40.14|40.43|40.15|40.42|40.14|2
1738436840000|2025-02-01 19:07:20|40.41|40.13|40.41|40.13|40.42|40.14|40.41|40.13|5
1738436850000|2025-02-01 19:07:30|40.4|40.12|40.42|40.14|40.42|40.14|40.4|40.12|3
1738436860000|2025-02-01 19:07:40|40.4|40.12|40.31|40.03|40.4|40.12|40.3|40.02|10
1738436870000|2025-02-01 19:07:50|40.32|40.04|40.34|40.06|40.34|40.06|40.32|40.04|3
1738436880000|2025-02-01 19:08:00|40.35|40.07|40.37|40.09|40.37|40.09|40.35|40.07|3
1738436890000|2025-02-01 19:08:10|40.36|40.08|40.35|40.07|40.36|40.08|40.35|40.07|2
1738436900000|2025-02-01 19:08:20|40.36|40.08|40.36|40.08|40.36|40.08|40.36|40.08|1
1738436910000|2025-02-01 19:08:30|40.37|40.09|40.36|40.08|40.39|40.11|40.36|40.08|5
1738436920000|2025-02-01 19:08:40|40.35|40.07|40.38|40.1|40.39|40.11|40.35|40.07|6
1738436930000|2025-02-01 19:08:50|40.39|40.11|40.39|40.11|40.39|40.11|40.38|40.1|3
1738436940000|2025-02-01 19:09:00|40.4|40.12|40.4|40.12|40.4|40.12|40.4|40.12|1
1738436950000|2025-02-01 19:09:10|40.39|40.11|40.37|40.09|40.39|40.11|40.37|40.09|7
1738436960000|2025-02-01 19:09:20|40.38|40.1|40.36|40.08|40.38|40.1|40.35|40.07|5
1738436970000|2025-02-01 19:09:30|40.37|40.09|40.38|40.1|40.38|40.1|40.37|40.09|2
1738436980000|2025-02-01 19:09:40|40.37|40.09|40.37|40.09|40.37|40.09|40.37|40.09|1
1738436990000|2025-02-01 19:09:50|40.38|40.1|40.37|40.09|40.38|40.1|40.37|40.09|2
1738437000000|2025-02-01 19:10:00|40.38|40.1|40.37|40.09|40.39|40.11|40.37|40.09|3
1738437040000|2025-02-01 19:10:40|40.39|40.11|40.4|40.12|40.4|40.12|40.39|40.11|6
1738437050000|2025-02-01 19:10:50|40.39|40.11|40.37|40.09|40.4|40.12|40.37|40.09|4
1738437060000|2025-02-01 19:11:00|40.36|40.08|40.37|40.09|40.37|40.09|40.36|40.08|2
1738437070000|2025-02-01 19:11:10|40.36|40.08|40.34|40.06|40.36|40.08|40.34|40.06|3
1738437080000|2025-02-01 19:11:20|40.35|40.07|40.34|40.06|40.35|40.07|40.34|40.06|2
1738437090000|2025-02-01 19:11:30|40.35|40.07|40.36|40.08|40.36|40.08|40.35|40.07|6
1738437100000|2025-02-01 19:11:40|40.35|40.07|40.35|40.07|40.35|40.07|40.35|40.07|1
1738437110000|2025-02-01 19:11:50|40.34|40.06|40.34|40.06|40.34|40.06|40.34|40.06|1
1738437120000|2025-02-01 19:12:00|40.35|40.07|40.34|40.06|40.35|40.07|40.34|40.06|2
1738437140000|2025-02-01 19:12:20|40.35|40.07|40.35|40.07|40.35|40.07|40.35|40.07|1
1738437150000|2025-02-01 19:12:30|40.36|40.08|40.35|40.07|40.36|40.08|40.35|40.07|4
1738437170000|2025-02-01 19:12:50|40.34|40.06|40.33|40.05|40.34|40.06|40.32|40.04|6
1738437180000|2025-02-01 19:13:00|40.32|40.04|40.31|40.03|40.32|40.04|40.31|40.03|2
1738437190000|2025-02-01 19:13:10|40.32|40.04|40.32|40.04|40.32|40.04|40.31|40.03|3
1738437200000|2025-02-01 19:13:20|40.33|40.05|40.33|40.05|40.33|40.05|40.33|40.05|1
1738437210000|2025-02-01 19:13:30|40.32|40.04|40.32|40.04|40.32|40.04|40.32|40.04|1
1738437220000|2025-02-01 19:13:40|40.33|40.05|40.33|40.05|40.33|40.05|40.33|40.05|1
1738437240000|2025-02-01 19:14:00|40.34|40.06|40.34|40.06|40.35|40.07|40.34|40.06|3
1738437250000|2025-02-01 19:14:10|40.33|40.05|40.34|40.06|40.34|40.06|40.33|40.05|2
1738437260000|2025-02-01 19:14:20|40.33|40.05|40.33|40.05|40.33|40.05|40.33|40.05|1
1738437270000|2025-02-01 19:14:30|40.31|40.03|40.29|40.01|40.31|40.03|40.29|40.01|5
1738437280000|2025-02-01 19:14:40|40.28|40|40.29|40.01|40.29|40.01|40.28|40|4
1738437290000|2025-02-01 19:14:50|40.3|40.02|40.3|40.02|40.3|40.02|40.3|40.02|1
1738437300000|2025-02-01 19:15:00|40.29|40.01|40.29|40.01|40.29|40.01|40.28|40|3
1738437310000|2025-02-01 19:15:10|40.3|40.02|40.3|40.02|40.3|40.02|40.29|40.01|3
1738437320000|2025-02-01 19:15:20|40.31|40.03|40.31|40.03|40.31|40.03|40.3|40.02|3
1738437330000|2025-02-01 19:15:30|40.32|40.04|40.33|40.05|40.33|40.05|40.32|40.04|2
1738437340000|2025-02-01 19:15:40|40.32|40.04|40.3|40.02|40.32|40.04|40.3|40.02|3
1738437350000|2025-02-01 19:15:50|40.29|40.01|40.3|40.02|40.3|40.02|40.29|40.01|2
1738437360000|2025-02-01 19:16:00|40.31|40.03|40.33|40.05|40.33|40.05|40.31|40.03|3
1738437370000|2025-02-01 19:16:10|40.34|40.06|40.35|40.07|40.37|40.09|40.34|40.06|8
1738437380000|2025-02-01 19:16:20|40.36|40.08|40.36|40.08|40.36|40.08|40.36|40.08|1
1738437390000|2025-02-01 19:16:30|40.37|40.09|40.38|40.1|40.38|40.1|40.36|40.08|4
1738437400000|2025-02-01 19:16:40|40.39|40.11|40.39|40.11|40.39|40.11|40.38|40.1|3
1738437410000|2025-02-01 19:16:50|40.4|40.12|40.38|40.1|40.4|40.12|40.38|40.1|5
1738437430000|2025-02-01 19:17:10|40.37|40.09|40.37|40.09|40.37|40.09|40.36|40.08|3
1738437440000|2025-02-01 19:17:20|40.36|40.08|40.36|40.08|40.37|40.09|40.36|40.08|9
1738437450000|2025-02-01 19:17:30|40.37|40.09|40.36|40.08|40.37|40.09|40.36|40.08|4
1738437460000|2025-02-01 19:17:40|40.35|40.07|40.34|40.06|40.36|40.08|40.34|40.06|3
1738437470000|2025-02-01 19:17:50|40.35|40.07|40.34|40.06|40.35|40.07|40.34|40.06|2
1738437480000|2025-02-01 19:18:00|40.35|40.07|40.31|40.03|40.35|40.07|40.31|40.03|5
1738437490000|2025-02-01 19:18:10|40.3|40.02|40.3|40.02|40.3|40.02|40.3|40.02|1
1738437500000|2025-02-01 19:18:20|40.29|40.01|40.31|40.03|40.31|40.03|40.28|40|7
1738437510000|2025-02-01 19:18:30|40.32|40.04|40.31|40.03|40.32|40.04|40.31|40.03|6
1738437520000|2025-02-01 19:18:40|40.3|40.02|40.29|40.01|40.3|40.02|40.29|40.01|2
1738437530000|2025-02-01 19:18:50|40.28|40|40.28|40|40.28|40|40.28|40|1
1738437540000|2025-02-01 19:19:00|40.29|40.01|40.28|40|40.29|40.01|40.28|40|4
1738437550000|2025-02-01 19:19:10|40.29|40.01|40.29|40.01|40.29|40.01|40.28|40|3
1738437560000|2025-02-01 19:19:20|40.3|40.02|40.29|40.01|40.3|40.02|40.29|40.01|6
1738437570000|2025-02-01 19:19:30|40.3|40.02|40.29|40.01|40.3|40.02|40.29|40.01|2
1738437580000|2025-02-01 19:19:40|40.3|40.02|40.29|40.01|40.3|40.02|40.29|40.01|2
1738437590000|2025-02-01 19:19:50|40.25|39.97|40.26|39.98|40.27|39.99|40.25|39.97|5
1738437600000|2025-02-01 19:20:00|40.25|39.97|40.24|39.96|40.26|39.98|40.24|39.96|12
1738437610000|2025-02-01 19:20:10|40.25|39.97|40.24|39.96|40.25|39.97|40.24|39.96|6
1738437630000|2025-02-01 19:20:30|40.26|39.98|40.26|39.98|40.26|39.98|40.25|39.97|3
1738437640000|2025-02-01 19:20:40|40.25|39.97|40.26|39.98|40.26|39.98|40.25|39.97|2
1738437650000|2025-02-01 19:20:50|40.27|39.99|40.25|39.97|40.27|39.99|40.25|39.97|3
1738437660000|2025-02-01 19:21:00|40.26|39.98|40.26|39.98|40.28|40|40.25|39.97|9
1738437670000|2025-02-01 19:21:10|40.25|39.97|40.25|39.97|40.26|39.98|40.25|39.97|3
1738437680000|2025-02-01 19:21:20|40.26|39.98|40.25|39.97|40.26|39.98|40.25|39.97|4
1738437690000|2025-02-01 19:21:30|40.26|39.98|40.25|39.97|40.26|39.98|40.25|39.97|6
1738437700000|2025-02-01 19:21:40|40.26|39.98|40.26|39.98|40.26|39.98|40.26|39.98|1
1738437710000|2025-02-01 19:21:50|40.27|39.99|40.28|40|40.28|40|40.27|39.99|4
1738437720000|2025-02-01 19:22:00|40.27|39.99|40.28|40|40.28|40|40.27|39.99|2
1738437730000|2025-02-01 19:22:10|40.29|40.01|40.3|40.02|40.31|40.03|40.29|40.01|4
1738437740000|2025-02-01 19:22:20|40.31|40.03|40.32|40.04|40.32|40.04|40.31|40.03|6
1738437750000|2025-02-01 19:22:30|40.33|40.05|40.33|40.05|40.34|40.06|40.32|40.04|5
1738437760000|2025-02-01 19:22:40|40.34|40.06|40.33|40.05|40.34|40.06|40.33|40.05|2
1738437770000|2025-02-01 19:22:50|40.32|40.04|40.28|40|40.32|40.04|40.27|39.99|10
1738437780000|2025-02-01 19:23:00|40.27|39.99|40.25|39.97|40.28|40|40.25|39.97|9
1738437790000|2025-02-01 19:23:10|40.26|39.98|40.25|39.97|40.26|39.98|40.25|39.97|2
1738437800000|2025-02-01 19:23:20|40.26|39.98|40.25|39.97|40.26|39.98|40.24|39.96|4
1738437810000|2025-02-01 19:23:30|40.24|39.96|40.25|39.97|40.25|39.97|40.24|39.96|2
1738437820000|2025-02-01 19:23:40|40.24|39.96|40.23|39.95|40.24|39.96|40.23|39.95|2
1738437840000|2025-02-01 19:24:00|40.22|39.94|40.24|39.96|40.24|39.96|40.22|39.94|3
1738437850000|2025-02-01 19:24:10|40.23|39.95|40.24|39.96|40.24|39.96|40.23|39.95|2
1738437860000|2025-02-01 19:24:20|40.23|39.95|40.23|39.95|40.24|39.96|40.23|39.95|3
1738437870000|2025-02-01 19:24:30|40.21|39.93|40.2|39.92|40.21|39.93|40.2|39.92|2
1738437880000|2025-02-01 19:24:40|40.21|39.93|40.22|39.94|40.22|39.94|40.21|39.93|2
1738437890000|2025-02-01 19:24:50|40.23|39.95|40.2|39.92|40.23|39.95|40.2|39.92|4
1738437900000|2025-02-01 19:25:00|40.19|39.91|40.2|39.92|40.2|39.92|40.19|39.91|4
1738437910000|2025-02-01 19:25:10|40.19|39.91|40.18|39.9|40.2|39.92|40.18|39.9|6
1738437930000|2025-02-01 19:25:30|40.17|39.89|40.17|39.89|40.17|39.89|40.17|39.89|1
1738437940000|2025-02-01 19:25:40|40.18|39.9|40.17|39.89|40.18|39.9|40.17|39.89|2
1738437950000|2025-02-01 19:25:50|40.18|39.9|40.17|39.89|40.18|39.9|40.17|39.89|4
1738437960000|2025-02-01 19:26:00|40.16|39.88|40.16|39.88|40.16|39.88|40.16|39.88|1
1738437970000|2025-02-01 19:26:10|40.17|39.89|40.16|39.88|40.17|39.89|40.16|39.88|2
1738437980000|2025-02-01 19:26:20|40.17|39.89|40.17|39.89|40.17|39.89|40.17|39.89|1
1738437990000|2025-02-01 19:26:30|40.16|39.88|40.16|39.88|40.17|39.89|40.16|39.88|3
1738438000000|2025-02-01 19:26:40|40.17|39.89|40.17|39.89|40.18|39.9|40.17|39.89|3
1738438020000|2025-02-01 19:27:00|40.18|39.9|40.18|39.9|40.18|39.9|40.18|39.9|1
1738438030000|2025-02-01 19:27:10|40.19|39.91|40.18|39.9|40.19|39.91|40.18|39.9|4
1738438040000|2025-02-01 19:27:20|40.17|39.89|40.18|39.9|40.19|39.91|40.17|39.89|4
1738438050000|2025-02-01 19:27:30|40.19|39.91|40.18|39.9|40.19|39.91|40.18|39.9|6
1738438060000|2025-02-01 19:27:40|40.19|39.91|40.18|39.9|40.19|39.91|40.18|39.9|2
1738438070000|2025-02-01 19:27:50|40.19|39.91|40.25|39.97|40.25|39.97|40.19|39.91|7
1738438080000|2025-02-01 19:28:00|40.26|39.98|40.26|39.98|40.26|39.98|40.25|39.97|7
1738438090000|2025-02-01 19:28:10|40.25|39.97|40.22|39.94|40.25|39.97|40.22|39.94|4
1738438100000|2025-02-01 19:28:20|40.21|39.93|40.21|39.93|40.21|39.93|40.21|39.93|1
1738438110000|2025-02-01 19:28:30|40.22|39.94|40.21|39.93|40.22|39.94|40.21|39.93|2
1738438120000|2025-02-01 19:28:40|40.2|39.92|40.2|39.92|40.2|39.92|40.2|39.92|1
1738438130000|2025-02-01 19:28:50|40.19|39.91|40.17|39.89|40.19|39.91|40.17|39.89|2
1738438140000|2025-02-01 19:29:00|40.16|39.88|40.17|39.89|40.17|39.89|40.16|39.88|2
1738438150000|2025-02-01 19:29:10|40.18|39.9|40.23|39.95|40.23|39.95|40.18|39.9|6
1738438160000|2025-02-01 19:29:20|40.22|39.94|40.22|39.94|40.22|39.94|40.2|39.92|7
1738438170000|2025-02-01 19:29:30|40.21|39.93|40.21|39.93|40.21|39.93|40.21|39.93|1
1738438180000|2025-02-01 19:29:40|40.2|39.92|40.18|39.9|40.2|39.92|40.18|39.9|2
1738438190000|2025-02-01 19:29:50|40.19|39.91|40.17|39.89|40.19|39.91|40.17|39.89|3
1738438220000|2025-02-01 19:30:20|40.16|39.88|40.16|39.88|40.17|39.89|40.16|39.88|3
1738438230000|2025-02-01 19:30:30|40.14|39.86|40.11|39.83|40.14|39.86|40.11|39.83|7
1738438240000|2025-02-01 19:30:40|40.12|39.84|40.11|39.83|40.12|39.84|40.11|39.83|8
1738438250000|2025-02-01 19:30:50|40.12|39.84|40.11|39.83|40.12|39.84|40.1|39.82|4
1738438260000|2025-02-01 19:31:00|40.1|39.82|40.12|39.84|40.12|39.84|40.08|39.8|8
1738438270000|2025-02-01 19:31:10|40.11|39.83|40.11|39.83|40.11|39.83|40.1|39.82|3
1738438280000|2025-02-01 19:31:20|40.1|39.82|40.11|39.83|40.11|39.83|40.1|39.82|4
1738438290000|2025-02-01 19:31:30|40.1|39.82|40.1|39.82|40.1|39.82|40.1|39.82|1
1738438300000|2025-02-01 19:31:40|40.09|39.81|40.1|39.82|40.1|39.82|40.08|39.8|4
1738438310000|2025-02-01 19:31:50|40.09|39.81|40.09|39.81|40.1|39.82|40.09|39.81|3
1738438320000|2025-02-01 19:32:00|40.1|39.82|40.09|39.81|40.11|39.83|40.09|39.81|4
1738438330000|2025-02-01 19:32:10|40.1|39.82|40.09|39.81|40.1|39.82|40.08|39.8|4
1738438340000|2025-02-01 19:32:20|40.08|39.8|40.06|39.78|40.09|39.81|40.06|39.78|5
1738438350000|2025-02-01 19:32:30|40.05|39.77|40.08|39.8|40.08|39.8|40.05|39.77|4
1738438360000|2025-02-01 19:32:40|40.09|39.81|40.1|39.82|40.11|39.83|40.09|39.81|4
1738438370000|2025-02-01 19:32:50|40.09|39.81|40.07|39.79|40.09|39.81|40.07|39.79|3
1738438380000|2025-02-01 19:33:00|40.05|39.77|40.07|39.79|40.08|39.8|40.05|39.77|5
1738438390000|2025-02-01 19:33:10|40.08|39.8|40.08|39.8|40.08|39.8|40.08|39.8|1
1738438410000|2025-02-01 19:33:30|40.11|39.83|40.12|39.84|40.12|39.84|40.11|39.83|2
1738438420000|2025-02-01 19:33:40|40.13|39.85|40.14|39.86|40.14|39.86|40.13|39.85|4
1738438430000|2025-02-01 19:33:50|40.15|39.87|40.12|39.84|40.16|39.88|40.09|39.81|8
1738438440000|2025-02-01 19:34:00|40.13|39.85|40.1|39.82|40.13|39.85|40.1|39.82|4
1738438450000|2025-02-01 19:34:10|40.09|39.81|40.06|39.78|40.09|39.81|40.06|39.78|6
1738438460000|2025-02-01 19:34:20|40.04|39.76|40.04|39.76|40.05|39.77|40.04|39.76|3
1738438470000|2025-02-01 19:34:30|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738438490000|2025-02-01 19:34:50|40.06|39.78|40.05|39.77|40.06|39.78|40.05|39.77|2
1738438500000|2025-02-01 19:35:00|40.04|39.76|40.02|39.74|40.04|39.76|40.01|39.73|8
1738438520000|2025-02-01 19:35:20|40.03|39.75|40.03|39.75|40.03|39.75|40.03|39.75|1
1738438530000|2025-02-01 19:35:30|40.02|39.74|40.01|39.73|40.02|39.74|40.01|39.73|4
1738438540000|2025-02-01 19:35:40|40|39.72|39.99|39.71|40|39.72|39.99|39.71|2
1738438550000|2025-02-01 19:35:50|40|39.72|39.99|39.71|40|39.72|39.99|39.71|4
1738438560000|2025-02-01 19:36:00|39.98|39.7|39.99|39.71|39.99|39.71|39.98|39.7|4
1738438580000|2025-02-01 19:36:20|39.98|39.7|39.99|39.71|39.99|39.71|39.98|39.7|4
1738438600000|2025-02-01 19:36:40|39.98|39.7|39.98|39.7|39.98|39.7|39.98|39.7|1
1738438620000|2025-02-01 19:37:00|39.97|39.69|39.96|39.68|39.97|39.69|39.91|39.63|8
1738438630000|2025-02-01 19:37:10|39.98|39.7|39.96|39.68|39.99|39.71|39.95|39.67|9
1738438640000|2025-02-01 19:37:20|39.99|39.71|39.92|39.64|39.99|39.71|39.92|39.64|10
1738438650000|2025-02-01 19:37:30|39.91|39.63|39.91|39.63|39.91|39.63|39.91|39.63|1
1738438660000|2025-02-01 19:37:40|39.92|39.64|39.92|39.64|39.92|39.64|39.91|39.63|3
1738438670000|2025-02-01 19:37:50|39.93|39.65|39.93|39.65|39.93|39.65|39.92|39.64|3
1738438680000|2025-02-01 19:38:00|39.92|39.64|39.95|39.67|39.96|39.68|39.92|39.64|6
1738438690000|2025-02-01 19:38:10|39.96|39.68|40.03|39.75|40.03|39.75|39.96|39.68|10
1738438700000|2025-02-01 19:38:20|40.04|39.76|40.03|39.75|40.05|39.77|40.03|39.75|6
1738438710000|2025-02-01 19:38:30|40.02|39.74|39.98|39.7|40.02|39.74|39.97|39.69|8
1738438720000|2025-02-01 19:38:40|39.97|39.69|39.98|39.7|39.98|39.7|39.97|39.69|2
1738438730000|2025-02-01 19:38:50|39.97|39.69|39.91|39.63|39.97|39.69|39.91|39.63|11
1738438740000|2025-02-01 19:39:00|39.9|39.62|39.95|39.67|39.95|39.67|39.9|39.62|6
1738438750000|2025-02-01 19:39:10|39.94|39.66|39.96|39.68|39.96|39.68|39.94|39.66|3
1738438760000|2025-02-01 19:39:20|39.95|39.67|39.93|39.65|39.95|39.67|39.93|39.65|3
1738438770000|2025-02-01 19:39:30|39.94|39.66|40|39.72|40|39.72|39.93|39.65|8
1738438780000|2025-02-01 19:39:40|39.99|39.71|39.97|39.69|40|39.72|39.96|39.68|6
1738438800000|2025-02-01 19:40:00|39.98|39.7|39.95|39.67|39.99|39.71|39.94|39.66|7
1738438810000|2025-02-01 19:40:10|39.96|39.68|39.94|39.66|39.96|39.68|39.93|39.65|4
1738438820000|2025-02-01 19:40:20|39.95|39.67|39.93|39.65|39.95|39.67|39.92|39.64|5
1738438830000|2025-02-01 19:40:30|39.94|39.66|39.92|39.64|39.94|39.66|39.92|39.64|5
1738438840000|2025-02-01 19:40:40|39.91|39.63|39.92|39.64|39.92|39.64|39.91|39.63|4
1738438850000|2025-02-01 19:40:50|39.91|39.63|39.91|39.63|39.91|39.63|39.91|39.63|1
1738438860000|2025-02-01 19:41:00|39.93|39.65|39.94|39.66|39.94|39.66|39.93|39.65|4
1738438870000|2025-02-01 19:41:10|39.93|39.65|39.93|39.65|39.94|39.66|39.92|39.64|5
1738438880000|2025-02-01 19:41:20|39.94|39.66|39.95|39.67|39.96|39.68|39.93|39.65|10
1738438890000|2025-02-01 19:41:30|39.96|39.68|39.98|39.7|39.99|39.71|39.96|39.68|4
1738438900000|2025-02-01 19:41:40|39.97|39.69|39.94|39.66|39.97|39.69|39.93|39.65|6
1738438920000|2025-02-01 19:42:00|39.91|39.63|39.92|39.64|39.94|39.66|39.91|39.63|6
1738438930000|2025-02-01 19:42:10|39.91|39.63|39.92|39.64|39.92|39.64|39.91|39.63|2
1738438940000|2025-02-01 19:42:20|39.91|39.63|39.91|39.63|39.92|39.64|39.91|39.63|7
1738438950000|2025-02-01 19:42:30|39.92|39.64|39.91|39.63|39.92|39.64|39.91|39.63|2
1738438960000|2025-02-01 19:42:40|39.92|39.64|39.97|39.69|39.97|39.69|39.92|39.64|8
1738438970000|2025-02-01 19:42:50|39.98|39.7|40|39.72|40|39.72|39.98|39.7|3
1738438990000|2025-02-01 19:43:10|39.99|39.71|39.98|39.7|39.99|39.71|39.98|39.7|2
1738439000000|2025-02-01 19:43:20|39.99|39.71|39.96|39.68|39.99|39.71|39.96|39.68|5
1738439010000|2025-02-01 19:43:30|39.97|39.69|39.97|39.69|39.97|39.69|39.97|39.69|1
1738439020000|2025-02-01 19:43:40|39.98|39.7|39.96|39.68|39.98|39.7|39.96|39.68|3
1738439030000|2025-02-01 19:43:50|39.97|39.69|39.97|39.69|39.99|39.71|39.96|39.68|7
1738439040000|2025-02-01 19:44:00|39.94|39.66|39.93|39.65|39.94|39.66|39.93|39.65|2
1738439060000|2025-02-01 19:44:20|39.92|39.64|39.93|39.65|39.93|39.65|39.92|39.64|2
1738439070000|2025-02-01 19:44:30|39.94|39.66|39.94|39.66|39.94|39.66|39.94|39.66|1
1738439090000|2025-02-01 19:44:50|39.93|39.65|39.93|39.65|39.93|39.65|39.93|39.65|1
1738439100000|2025-02-01 19:45:00|39.92|39.64|39.89|39.61|39.93|39.65|39.89|39.61|6
1738439110000|2025-02-01 19:45:10|39.9|39.62|39.9|39.62|39.91|39.63|39.89|39.61|7
1738439120000|2025-02-01 19:45:20|39.89|39.61|39.89|39.61|39.9|39.62|39.89|39.61|3
1738439130000|2025-02-01 19:45:30|39.9|39.62|39.86|39.58|39.9|39.62|39.86|39.58|3
1738439140000|2025-02-01 19:45:40|39.85|39.57|39.86|39.58|39.86|39.58|39.85|39.57|4
1738439150000|2025-02-01 19:45:50|39.85|39.57|39.86|39.58|39.86|39.58|39.85|39.57|2
1738439160000|2025-02-01 19:46:00|39.87|39.59|39.88|39.6|39.89|39.61|39.87|39.59|6
1738439170000|2025-02-01 19:46:10|39.89|39.61|39.89|39.61|39.89|39.61|39.89|39.61|1
1738439190000|2025-02-01 19:46:30|39.88|39.6|39.88|39.6|39.89|39.61|39.88|39.6|3
1738439200000|2025-02-01 19:46:40|39.89|39.61|39.88|39.6|39.89|39.61|39.88|39.6|4
1738439210000|2025-02-01 19:46:50|39.89|39.61|39.89|39.61|39.89|39.61|39.88|39.6|3
1738439220000|2025-02-01 19:47:00|39.88|39.6|39.86|39.58|39.88|39.6|39.85|39.57|4
1738439230000|2025-02-01 19:47:10|39.85|39.57|39.85|39.57|39.86|39.58|39.84|39.56|5
1738439240000|2025-02-01 19:47:20|39.86|39.58|39.86|39.58|39.86|39.58|39.86|39.58|1
1738439250000|2025-02-01 19:47:30|39.85|39.57|39.86|39.58|39.86|39.58|39.85|39.57|2
1738439260000|2025-02-01 19:47:40|39.87|39.59|39.86|39.58|39.87|39.59|39.86|39.58|2
1738439270000|2025-02-01 19:47:50|39.87|39.59|39.87|39.59|39.87|39.59|39.87|39.59|1
1738439280000|2025-02-01 19:48:00|39.88|39.6|39.9|39.62|39.9|39.62|39.88|39.6|5
1738439290000|2025-02-01 19:48:10|39.89|39.61|39.89|39.61|39.9|39.62|39.89|39.61|3
1738439300000|2025-02-01 19:48:20|39.9|39.62|39.95|39.67|39.95|39.67|39.9|39.62|6
1738439310000|2025-02-01 19:48:30|39.96|39.68|39.95|39.67|39.96|39.68|39.94|39.66|3
1738439320000|2025-02-01 19:48:40|39.94|39.66|39.91|39.63|39.95|39.67|39.9|39.62|5
1738439330000|2025-02-01 19:48:50|39.9|39.62|39.87|39.59|39.91|39.63|39.87|39.59|6
1738439340000|2025-02-01 19:49:00|39.86|39.58|39.82|39.54|39.87|39.59|39.82|39.54|12
1738439350000|2025-02-01 19:49:10|39.83|39.55|39.86|39.58|39.86|39.58|39.82|39.54|8
1738439360000|2025-02-01 19:49:20|39.87|39.59|39.87|39.59|39.87|39.59|39.85|39.57|7
1738439370000|2025-02-01 19:49:30|39.88|39.6|39.9|39.62|39.9|39.62|39.88|39.6|5
1738439390000|2025-02-01 19:49:50|39.87|39.59|39.91|39.63|39.91|39.63|39.87|39.59|5
1738439400000|2025-02-01 19:50:00|39.92|39.64|39.96|39.68|39.96|39.68|39.92|39.64|7
1738439410000|2025-02-01 19:50:10|39.97|39.69|40|39.72|40|39.72|39.95|39.67|18
1738439420000|2025-02-01 19:50:20|39.99|39.71|40.01|39.73|40.01|39.73|39.99|39.71|7
1738439430000|2025-02-01 19:50:30|40|39.72|39.99|39.71|40|39.72|39.99|39.71|2
1738439440000|2025-02-01 19:50:40|39.98|39.7|39.95|39.67|39.98|39.7|39.95|39.67|8
1738439450000|2025-02-01 19:50:50|39.93|39.65|39.95|39.67|39.95|39.67|39.93|39.65|3
1738439460000|2025-02-01 19:51:00|39.97|39.69|40.01|39.73|40.01|39.73|39.97|39.69|7
1738439470000|2025-02-01 19:51:10|40|39.72|40.01|39.73|40.01|39.73|40|39.72|2
1738439480000|2025-02-01 19:51:20|40|39.72|39.99|39.71|40.01|39.73|39.99|39.71|5
1738439490000|2025-02-01 19:51:30|39.98|39.7|40|39.72|40|39.72|39.98|39.7|3
1738439500000|2025-02-01 19:51:40|40.01|39.73|40.01|39.73|40.01|39.73|40|39.72|5
1738439510000|2025-02-01 19:51:50|40|39.72|40|39.72|40|39.72|39.99|39.71|9
1738439520000|2025-02-01 19:52:00|39.99|39.71|39.99|39.71|40|39.72|39.99|39.71|7
1738439530000|2025-02-01 19:52:10|39.98|39.7|40.01|39.73|40.01|39.73|39.97|39.69|7
1738439540000|2025-02-01 19:52:20|40|39.72|40.02|39.74|40.02|39.74|40|39.72|3
1738439550000|2025-02-01 19:52:30|40.03|39.75|40.03|39.75|40.04|39.76|40.03|39.75|3
1738439560000|2025-02-01 19:52:40|40.02|39.74|39.99|39.71|40.03|39.75|39.99|39.71|8
1738439570000|2025-02-01 19:52:50|40|39.72|40.01|39.73|40.01|39.73|40|39.72|2
1738439590000|2025-02-01 19:53:10|40.03|39.75|40.01|39.73|40.03|39.75|40.01|39.73|3
1738439600000|2025-02-01 19:53:20|40.02|39.74|40.02|39.74|40.02|39.74|40.01|39.73|3
1738439610000|2025-02-01 19:53:30|40.01|39.73|40|39.72|40.02|39.74|40|39.72|6
1738439620000|2025-02-01 19:53:40|40.01|39.73|40.01|39.73|40.01|39.73|40|39.72|5
1738439630000|2025-02-01 19:53:50|39.99|39.71|40|39.72|40.01|39.73|39.99|39.71|4
1738439640000|2025-02-01 19:54:00|39.99|39.71|39.95|39.67|39.99|39.71|39.95|39.67|7
1738439650000|2025-02-01 19:54:10|39.96|39.68|39.98|39.7|39.98|39.7|39.95|39.67|5
1738439660000|2025-02-01 19:54:20|39.99|39.71|39.98|39.7|39.99|39.71|39.98|39.7|4
1738439670000|2025-02-01 19:54:30|39.99|39.71|39.97|39.69|39.99|39.71|39.97|39.69|5
1738439680000|2025-02-01 19:54:40|39.95|39.67|39.97|39.69|39.97|39.69|39.95|39.67|7
1738439690000|2025-02-01 19:54:50|39.96|39.68|39.96|39.68|39.96|39.68|39.95|39.67|5
1738439700000|2025-02-01 19:55:00|39.95|39.67|39.93|39.65|39.95|39.67|39.93|39.65|6
1738439710000|2025-02-01 19:55:10|39.92|39.64|39.9|39.62|39.93|39.65|39.9|39.62|5
1738439720000|2025-02-01 19:55:20|39.91|39.63|39.92|39.64|39.92|39.64|39.9|39.62|6
1738439730000|2025-02-01 19:55:30|39.91|39.63|39.91|39.63|39.92|39.64|39.91|39.63|5
1738439740000|2025-02-01 19:55:40|39.92|39.64|39.94|39.66|39.94|39.66|39.92|39.64|3
1738439750000|2025-02-01 19:55:50|39.93|39.65|39.94|39.66|39.94|39.66|39.93|39.65|4
1738439760000|2025-02-01 19:56:00|39.93|39.65|39.94|39.66|39.94|39.66|39.93|39.65|2
1738439780000|2025-02-01 19:56:20|39.92|39.64|39.95|39.67|39.95|39.67|39.92|39.64|4
1738439790000|2025-02-01 19:56:30|39.96|39.68|39.95|39.67|39.96|39.68|39.94|39.66|4
1738439800000|2025-02-01 19:56:40|39.96|39.68|39.96|39.68|39.96|39.68|39.95|39.67|5
1738439810000|2025-02-01 19:56:50|39.95|39.67|39.96|39.68|39.96|39.68|39.95|39.67|2
1738439820000|2025-02-01 19:57:00|39.97|39.69|39.98|39.7|39.98|39.7|39.97|39.69|6
1738439830000|2025-02-01 19:57:10|39.99|39.71|40|39.72|40|39.72|39.98|39.7|3
1738439840000|2025-02-01 19:57:20|40.01|39.73|40|39.72|40.01|39.73|39.99|39.71|9
1738439850000|2025-02-01 19:57:30|40.02|39.74|40.03|39.75|40.03|39.75|40.02|39.74|2
1738439860000|2025-02-01 19:57:40|40.04|39.76|40.04|39.76|40.04|39.76|40.04|39.76|1
1738439870000|2025-02-01 19:57:50|40.05|39.77|40.02|39.74|40.05|39.77|40.02|39.74|4
1738439880000|2025-02-01 19:58:00|40.03|39.75|40.03|39.75|40.03|39.75|40.03|39.75|1
1738439890000|2025-02-01 19:58:10|40.02|39.74|40.02|39.74|40.03|39.75|40.01|39.73|6
1738439900000|2025-02-01 19:58:20|40.01|39.73|40.03|39.75|40.03|39.75|40.01|39.73|5
1738439910000|2025-02-01 19:58:30|40.04|39.76|40.04|39.76|40.04|39.76|40.04|39.76|1
1738439920000|2025-02-01 19:58:40|40.03|39.75|40.03|39.75|40.04|39.76|40.03|39.75|3
1738439930000|2025-02-01 19:58:50|40.02|39.74|40.01|39.73|40.03|39.75|40.01|39.73|4
1738439940000|2025-02-01 19:59:00|40.02|39.74|39.99|39.71|40.02|39.74|39.99|39.71|8
1738439950000|2025-02-01 19:59:10|40|39.72|40|39.72|40|39.72|39.99|39.71|3
1738439960000|2025-02-01 19:59:20|40.02|39.74|40.01|39.73|40.02|39.74|40.01|39.73|4
1738439980000|2025-02-01 19:59:40|40.02|39.74|40.02|39.74|40.03|39.75|40.02|39.74|3
1738439990000|2025-02-01 19:59:50|40.03|39.75|40.03|39.75|40.04|39.76|40.03|39.75|5
1738440000000|2025-02-01 20:00:00|40.01|39.73|40.04|39.76|40.04|39.76|40|39.72|8
1738440010000|2025-02-01 20:00:10|40.03|39.75|40.03|39.75|40.03|39.75|40.02|39.74|3
1738440020000|2025-02-01 20:00:20|40.02|39.74|40.03|39.75|40.03|39.75|40.02|39.74|2
1738440030000|2025-02-01 20:00:30|40.01|39.73|39.99|39.71|40.02|39.74|39.99|39.71|7
1738440040000|2025-02-01 20:00:40|40|39.72|39.97|39.69|40|39.72|39.97|39.69|4
1738440050000|2025-02-01 20:00:50|39.96|39.68|39.93|39.65|39.96|39.68|39.93|39.65|4
1738440060000|2025-02-01 20:01:00|39.92|39.64|39.92|39.64|39.94|39.66|39.92|39.64|7
1738440070000|2025-02-01 20:01:10|39.91|39.63|39.92|39.64|39.92|39.64|39.89|39.61|6
1738440080000|2025-02-01 20:01:20|39.91|39.63|39.9|39.62|39.91|39.63|39.9|39.62|2
1738440090000|2025-02-01 20:01:30|39.91|39.63|39.89|39.61|39.91|39.63|39.89|39.61|3
1738440120000|2025-02-01 20:02:00|39.88|39.6|39.93|39.65|39.93|39.65|39.88|39.6|4
1738440130000|2025-02-01 20:02:10|39.92|39.64|39.91|39.63|39.93|39.65|39.9|39.62|12
1738440140000|2025-02-01 20:02:20|39.92|39.64|39.91|39.63|39.92|39.64|39.91|39.63|2
1738440150000|2025-02-01 20:02:30|39.9|39.62|39.89|39.61|39.9|39.62|39.88|39.6|10
1738440160000|2025-02-01 20:02:40|39.88|39.6|39.88|39.6|39.89|39.61|39.88|39.6|3
1738440180000|2025-02-01 20:03:00|39.91|39.63|39.88|39.6|39.91|39.63|39.88|39.6|4
1738440190000|2025-02-01 20:03:10|39.89|39.61|39.89|39.61|39.9|39.62|39.89|39.61|3
1738440200000|2025-02-01 20:03:20|39.9|39.62|39.89|39.61|39.91|39.63|39.89|39.61|8
1738440210000|2025-02-01 20:03:30|39.88|39.6|39.89|39.61|39.89|39.61|39.88|39.6|2
1738440220000|2025-02-01 20:03:40|39.9|39.62|39.91|39.63|39.91|39.63|39.9|39.62|2
1738440230000|2025-02-01 20:03:50|39.93|39.65|39.94|39.66|39.94|39.66|39.93|39.65|4
1738440240000|2025-02-01 20:04:00|39.95|39.67|39.95|39.67|39.98|39.7|39.93|39.65|11
1738440250000|2025-02-01 20:04:10|39.94|39.66|39.89|39.61|39.94|39.66|39.89|39.61|6
1738440260000|2025-02-01 20:04:20|39.9|39.62|39.9|39.62|39.9|39.62|39.9|39.62|1
1738440270000|2025-02-01 20:04:30|39.89|39.61|39.88|39.6|39.89|39.61|39.88|39.6|4
1738440280000|2025-02-01 20:04:40|39.89|39.61|39.89|39.61|39.89|39.61|39.88|39.6|3
1738440300000|2025-02-01 20:05:00|39.9|39.62|39.9|39.62|39.93|39.65|39.9|39.62|5
1738440310000|2025-02-01 20:05:10|39.89|39.61|39.86|39.58|39.89|39.61|39.85|39.57|6
1738440320000|2025-02-01 20:05:20|39.87|39.59|39.86|39.58|39.87|39.59|39.86|39.58|2
1738440330000|2025-02-01 20:05:30|39.87|39.59|39.87|39.59|39.87|39.59|39.87|39.59|1
1738440340000|2025-02-01 20:05:40|39.86|39.58|39.86|39.58|39.87|39.59|39.86|39.58|3
1738440350000|2025-02-01 20:05:50|39.87|39.59|39.87|39.59|39.87|39.59|39.86|39.58|7
1738440370000|2025-02-01 20:06:10|39.89|39.61|39.86|39.58|39.9|39.62|39.86|39.58|5
1738440380000|2025-02-01 20:06:20|39.85|39.57|39.82|39.54|39.85|39.57|39.82|39.54|4
1738440390000|2025-02-01 20:06:30|39.81|39.53|39.82|39.54|39.83|39.55|39.81|39.53|3
1738440400000|2025-02-01 20:06:40|39.83|39.55|39.84|39.56|39.84|39.56|39.82|39.54|4
1738440410000|2025-02-01 20:06:50|39.85|39.57|39.87|39.59|39.87|39.59|39.85|39.57|2
1738440420000|2025-02-01 20:07:00|39.86|39.58|39.84|39.56|39.87|39.59|39.84|39.56|4
1738440430000|2025-02-01 20:07:10|39.85|39.57|39.87|39.59|39.87|39.59|39.85|39.57|7
1738440440000|2025-02-01 20:07:20|39.86|39.58|39.88|39.6|39.88|39.6|39.85|39.57|7
1738440450000|2025-02-01 20:07:30|39.87|39.59|39.84|39.56|39.87|39.59|39.83|39.55|6
1738440460000|2025-02-01 20:07:40|39.83|39.55|39.83|39.55|39.83|39.55|39.83|39.55|1
1738440470000|2025-02-01 20:07:50|39.84|39.56|39.84|39.56|39.85|39.57|39.84|39.56|5
1738440480000|2025-02-01 20:08:00|39.86|39.58|39.86|39.58|39.86|39.58|39.85|39.57|7
1738440490000|2025-02-01 20:08:10|39.88|39.6|39.87|39.59|39.89|39.61|39.87|39.59|8
1738440500000|2025-02-01 20:08:20|39.86|39.58|39.87|39.59|39.87|39.59|39.86|39.58|4
1738440510000|2025-02-01 20:08:30|39.88|39.6|39.93|39.65|39.95|39.67|39.88|39.6|11
1738440520000|2025-02-01 20:08:40|39.92|39.64|39.88|39.6|39.92|39.64|39.88|39.6|5
1738440530000|2025-02-01 20:08:50|39.87|39.59|39.87|39.59|39.87|39.59|39.86|39.58|3
1738440540000|2025-02-01 20:09:00|39.89|39.61|39.9|39.62|39.9|39.62|39.89|39.61|4
1738440570000|2025-02-01 20:09:30|39.97|39.69|40|39.72|40|39.72|39.97|39.69|8
1738440580000|2025-02-01 20:09:40|40.01|39.73|39.97|39.69|40.02|39.74|39.97|39.69|11
1738440590000|2025-02-01 20:09:50|39.98|39.7|39.94|39.66|39.98|39.7|39.94|39.66|5
1738440600000|2025-02-01 20:10:00|39.95|39.67|39.97|39.69|39.97|39.69|39.95|39.67|3
1738440610000|2025-02-01 20:10:10|39.98|39.7|40|39.72|40.01|39.73|39.98|39.7|7
1738440620000|2025-02-01 20:10:20|40.01|39.73|39.98|39.7|40.01|39.73|39.96|39.68|8
1738440630000|2025-02-01 20:10:30|39.99|39.71|40.04|39.76|40.04|39.76|39.99|39.71|5
1738440640000|2025-02-01 20:10:40|40.03|39.75|40|39.72|40.03|39.75|39.99|39.71|10
1738440650000|2025-02-01 20:10:50|40.01|39.73|40.04|39.76|40.04|39.76|40.01|39.73|6
1738440660000|2025-02-01 20:11:00|40.05|39.77|40.06|39.78|40.07|39.79|40.05|39.77|3
1738440670000|2025-02-01 20:11:10|40.05|39.77|40.06|39.78|40.07|39.79|40.05|39.77|6
1738440680000|2025-02-01 20:11:20|40.05|39.77|40.04|39.76|40.06|39.78|40.04|39.76|4
1738440690000|2025-02-01 20:11:30|40.05|39.77|40.06|39.78|40.06|39.78|40.04|39.76|9
1738440700000|2025-02-01 20:11:40|40.07|39.79|40.01|39.73|40.07|39.79|40.01|39.73|6
1738440710000|2025-02-01 20:11:50|39.99|39.71|40.02|39.74|40.02|39.74|39.97|39.69|10
1738440720000|2025-02-01 20:12:00|40.04|39.76|40.04|39.76|40.05|39.77|40.03|39.75|5
1738440730000|2025-02-01 20:12:10|40.05|39.77|40.07|39.79|40.07|39.79|40.04|39.76|6
1738440740000|2025-02-01 20:12:20|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1738440750000|2025-02-01 20:12:30|40.05|39.77|40.04|39.76|40.05|39.77|40.04|39.76|2
1738440770000|2025-02-01 20:12:50|40.06|39.78|40.06|39.78|40.07|39.79|40.06|39.78|3
1738440780000|2025-02-01 20:13:00|40.07|39.79|40.07|39.79|40.07|39.79|40.07|39.79|1
1738440790000|2025-02-01 20:13:10|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1738440800000|2025-02-01 20:13:20|40.08|39.8|40.06|39.78|40.08|39.8|40.05|39.77|6
1738440810000|2025-02-01 20:13:30|40.05|39.77|40.01|39.73|40.06|39.78|40.01|39.73|9
1738440820000|2025-02-01 20:13:40|40|39.72|39.99|39.71|40|39.72|39.99|39.71|2
1738440830000|2025-02-01 20:13:50|39.98|39.7|39.98|39.7|39.99|39.71|39.98|39.7|3
1738440840000|2025-02-01 20:14:00|39.99|39.71|40.02|39.74|40.02|39.74|39.98|39.7|8
1738440850000|2025-02-01 20:14:10|40.03|39.75|40.03|39.75|40.03|39.75|40.03|39.75|1
1738440860000|2025-02-01 20:14:20|40.05|39.77|40.06|39.78|40.06|39.78|40.05|39.77|2
1738440870000|2025-02-01 20:14:30|40.07|39.79|40.09|39.81|40.09|39.81|40.06|39.78|4
1738440880000|2025-02-01 20:14:40|40.1|39.82|40.14|39.86|40.14|39.86|40.1|39.82|5
1738440900000|2025-02-01 20:15:00|40.15|39.87|40.16|39.88|40.17|39.89|40.14|39.86|4
1738440910000|2025-02-01 20:15:10|40.15|39.87|40.13|39.85|40.15|39.87|40.12|39.84|5
1738440920000|2025-02-01 20:15:20|40.14|39.86|40.11|39.83|40.14|39.86|40.11|39.83|6
1738440930000|2025-02-01 20:15:30|40.1|39.82|40.12|39.84|40.12|39.84|40.1|39.82|5
1738440940000|2025-02-01 20:15:40|40.11|39.83|40.12|39.84|40.12|39.84|40.09|39.81|5
1738440950000|2025-02-01 20:15:50|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738440970000|2025-02-01 20:16:10|40.1|39.82|40.08|39.8|40.1|39.82|40.08|39.8|5
1738440980000|2025-02-01 20:16:20|40.06|39.78|40.1|39.82|40.1|39.82|40.06|39.78|4
1738440990000|2025-02-01 20:16:30|40.11|39.83|40.2|39.92|40.2|39.92|40.11|39.83|9
1738441000000|2025-02-01 20:16:40|40.19|39.91|40.2|39.92|40.2|39.92|40.19|39.91|4
1738441010000|2025-02-01 20:16:50|40.19|39.91|40.19|39.91|40.21|39.93|40.19|39.91|5
1738441020000|2025-02-01 20:17:00|40.2|39.92|40.22|39.94|40.23|39.95|40.2|39.92|7
1738441030000|2025-02-01 20:17:10|40.21|39.93|40.19|39.91|40.21|39.93|40.18|39.9|8
1738441040000|2025-02-01 20:17:20|40.2|39.92|40.21|39.93|40.21|39.93|40.2|39.92|2
1738441050000|2025-02-01 20:17:30|40.2|39.92|40.16|39.88|40.2|39.92|40.16|39.88|4
1738441060000|2025-02-01 20:17:40|40.18|39.9|40.2|39.92|40.2|39.92|40.18|39.9|3
1738441070000|2025-02-01 20:17:50|40.22|39.94|40.21|39.93|40.25|39.97|40.21|39.93|11
1738441080000|2025-02-01 20:18:00|40.22|39.94|40.25|39.97|40.26|39.98|40.22|39.94|7
1738441090000|2025-02-01 20:18:10|40.26|39.98|40.27|39.99|40.27|39.99|40.26|39.98|2
1738441100000|2025-02-01 20:18:20|40.26|39.98|40.24|39.96|40.26|39.98|40.23|39.95|5
1738441110000|2025-02-01 20:18:30|40.25|39.97|40.25|39.97|40.26|39.98|40.25|39.97|3
1738441120000|2025-02-01 20:18:40|40.24|39.96|40.18|39.9|40.24|39.96|40.17|39.89|7
1738441130000|2025-02-01 20:18:50|40.17|39.89|40.14|39.86|40.17|39.89|40.14|39.86|8
1738441140000|2025-02-01 20:19:00|40.13|39.85|40.08|39.8|40.13|39.85|40.08|39.8|8
1738441150000|2025-02-01 20:19:10|40.09|39.81|40.09|39.81|40.09|39.81|40.09|39.81|1
1738441170000|2025-02-01 20:19:30|40.02|39.74|39.98|39.7|40.02|39.74|39.96|39.68|7
1738441180000|2025-02-01 20:19:40|39.97|39.69|39.98|39.7|39.98|39.7|39.96|39.68|8
1738441190000|2025-02-01 20:19:50|39.97|39.69|39.95|39.67|39.97|39.69|39.94|39.66|9
1738441200000|2025-02-01 20:20:00|39.96|39.68|40.02|39.74|40.03|39.75|39.94|39.66|12
1738441210000|2025-02-01 20:20:10|40.03|39.75|40|39.72|40.03|39.75|39.99|39.71|11
1738441220000|2025-02-01 20:20:20|39.99|39.71|39.99|39.71|40.02|39.74|39.98|39.7|13
1738441230000|2025-02-01 20:20:30|39.98|39.7|39.92|39.64|39.98|39.7|39.92|39.64|9
1738441240000|2025-02-01 20:20:40|39.93|39.65|39.9|39.62|39.93|39.65|39.9|39.62|8
1738441250000|2025-02-01 20:20:50|39.89|39.61|39.87|39.59|39.89|39.61|39.87|39.59|9
1738441260000|2025-02-01 20:21:00|39.88|39.6|39.88|39.6|39.9|39.62|39.88|39.6|10
1738441270000|2025-02-01 20:21:10|39.89|39.61|39.9|39.62|39.91|39.63|39.89|39.61|10
1738441280000|2025-02-01 20:21:20|39.91|39.63|39.89|39.61|39.91|39.63|39.88|39.6|11
1738441290000|2025-02-01 20:21:30|39.9|39.62|39.9|39.62|39.9|39.62|39.89|39.61|5
1738441300000|2025-02-01 20:21:40|39.89|39.61|39.88|39.6|39.91|39.63|39.88|39.6|11
1738441310000|2025-02-01 20:21:50|39.9|39.62|39.9|39.62|39.9|39.62|39.89|39.61|7
1738441320000|2025-02-01 20:22:00|39.91|39.63|39.9|39.62|39.91|39.63|39.89|39.61|9
1738441330000|2025-02-01 20:22:10|39.89|39.61|39.86|39.58|39.9|39.62|39.85|39.57|14
1738441340000|2025-02-01 20:22:20|39.87|39.59|39.87|39.59|39.9|39.62|39.87|39.59|11
1738441350000|2025-02-01 20:22:30|39.88|39.6|39.9|39.62|39.9|39.62|39.88|39.6|3
1738441370000|2025-02-01 20:22:50|39.89|39.61|39.88|39.6|39.89|39.61|39.88|39.6|4
1738441380000|2025-02-01 20:23:00|39.89|39.61|39.9|39.62|39.91|39.63|39.89|39.61|6
1738441390000|2025-02-01 20:23:10|39.88|39.6|39.86|39.58|39.88|39.6|39.86|39.58|7
1738441400000|2025-02-01 20:23:20|39.85|39.57|39.88|39.6|39.88|39.6|39.85|39.57|6
1738441410000|2025-02-01 20:23:30|39.87|39.59|39.89|39.61|39.9|39.62|39.87|39.59|7
1738441420000|2025-02-01 20:23:40|39.9|39.62|39.89|39.61|39.9|39.62|39.88|39.6|7
1738441430000|2025-02-01 20:23:50|39.88|39.6|39.88|39.6|39.88|39.6|39.86|39.58|7
1738441440000|2025-02-01 20:24:00|39.89|39.61|39.88|39.6|39.91|39.63|39.88|39.6|8
1738441450000|2025-02-01 20:24:10|39.9|39.62|39.88|39.6|39.91|39.63|39.87|39.59|13
1738441460000|2025-02-01 20:24:20|39.89|39.61|39.87|39.59|39.89|39.61|39.87|39.59|7
1738441470000|2025-02-01 20:24:30|39.89|39.61|39.9|39.62|39.9|39.62|39.88|39.6|12
1738441480000|2025-02-01 20:24:40|39.91|39.63|39.92|39.64|39.94|39.66|39.91|39.63|12
1738441490000|2025-02-01 20:24:50|39.91|39.63|39.93|39.65|39.94|39.66|39.91|39.63|8
1738441500000|2025-02-01 20:25:00|39.92|39.64|39.91|39.63|39.96|39.68|39.91|39.63|11
1738441510000|2025-02-01 20:25:10|39.93|39.65|39.91|39.63|39.93|39.65|39.91|39.63|7
1738441520000|2025-02-01 20:25:20|39.92|39.64|39.91|39.63|39.93|39.65|39.91|39.63|6
1738441530000|2025-02-01 20:25:30|39.9|39.62|39.92|39.64|39.92|39.64|39.9|39.62|2
1738441540000|2025-02-01 20:25:40|39.91|39.63|39.9|39.62|39.93|39.65|39.9|39.62|7
1738441560000|2025-02-01 20:26:00|39.91|39.63|39.94|39.66|39.94|39.66|39.91|39.63|6
1738441570000|2025-02-01 20:26:10|39.93|39.65|39.91|39.63|39.94|39.66|39.91|39.63|5
1738441580000|2025-02-01 20:26:20|39.9|39.62|39.93|39.65|39.95|39.67|39.9|39.62|10
1738441590000|2025-02-01 20:26:30|39.94|39.66|39.92|39.64|39.95|39.67|39.92|39.64|9
1738441600000|2025-02-01 20:26:40|39.93|39.65|39.98|39.7|39.99|39.71|39.93|39.65|10
1738441610000|2025-02-01 20:26:50|39.97|39.69|39.99|39.71|39.99|39.71|39.97|39.69|7
1738441620000|2025-02-01 20:27:00|39.98|39.7|40.01|39.73|40.01|39.73|39.98|39.7|8
1738441630000|2025-02-01 20:27:10|40.02|39.74|40.07|39.79|40.07|39.79|40.02|39.74|10
1738441640000|2025-02-01 20:27:20|40.06|39.78|40.05|39.77|40.06|39.78|40.03|39.75|8
1738441650000|2025-02-01 20:27:30|40.04|39.76|39.99|39.71|40.05|39.77|39.99|39.71|10
1738441660000|2025-02-01 20:27:40|39.98|39.7|40|39.72|40|39.72|39.98|39.7|3
1738441680000|2025-02-01 20:28:00|40.01|39.73|40.02|39.74|40.03|39.75|40.01|39.73|11
1738441690000|2025-02-01 20:28:10|40.01|39.73|40|39.72|40.03|39.75|40|39.72|8
1738441700000|2025-02-01 20:28:20|40.01|39.73|39.99|39.71|40.01|39.73|39.97|39.69|6
1738441710000|2025-02-01 20:28:30|40|39.72|39.97|39.69|40|39.72|39.97|39.69|7
1738441720000|2025-02-01 20:28:40|39.98|39.7|39.98|39.7|39.98|39.7|39.95|39.67|7
1738441730000|2025-02-01 20:28:50|39.97|39.69|39.97|39.69|39.99|39.71|39.96|39.68|9
1738441750000|2025-02-01 20:29:10|39.93|39.65|39.91|39.63|39.94|39.66|39.91|39.63|4
1738441760000|2025-02-01 20:29:20|39.93|39.65|39.93|39.65|39.94|39.66|39.91|39.63|8
1738441770000|2025-02-01 20:29:30|39.94|39.66|39.94|39.66|39.94|39.66|39.92|39.64|7
1738441780000|2025-02-01 20:29:40|39.93|39.65|39.96|39.68|39.96|39.68|39.93|39.65|8
1738441790000|2025-02-01 20:29:50|39.95|39.67|39.92|39.64|39.95|39.67|39.91|39.63|10
1738441800000|2025-02-01 20:30:00|39.93|39.65|39.92|39.64|39.93|39.65|39.91|39.63|14
1738441810000|2025-02-01 20:30:10|39.91|39.63|39.9|39.62|39.91|39.63|39.88|39.6|8
1738441820000|2025-02-01 20:30:20|39.89|39.61|39.88|39.6|39.92|39.64|39.88|39.6|12
1738441830000|2025-02-01 20:30:30|39.87|39.59|39.92|39.64|39.92|39.64|39.87|39.59|12
1738441840000|2025-02-01 20:30:40|39.91|39.63|39.93|39.65|39.93|39.65|39.91|39.63|9
1738441850000|2025-02-01 20:30:50|39.92|39.64|39.96|39.68|39.97|39.69|39.92|39.64|9
1738441860000|2025-02-01 20:31:00|39.94|39.66|39.92|39.64|39.94|39.66|39.91|39.63|6
1738441870000|2025-02-01 20:31:10|39.91|39.63|39.86|39.58|39.91|39.63|39.86|39.58|9
1738441880000|2025-02-01 20:31:20|39.85|39.57|39.89|39.61|39.89|39.61|39.85|39.57|6
1738441890000|2025-02-01 20:31:30|39.88|39.6|39.91|39.63|39.92|39.64|39.87|39.59|11
1738441900000|2025-02-01 20:31:40|39.9|39.62|39.93|39.65|39.93|39.65|39.9|39.62|7
1738441910000|2025-02-01 20:31:50|39.92|39.64|39.86|39.58|39.92|39.64|39.86|39.58|5
1738441920000|2025-02-01 20:32:00|39.87|39.59|39.86|39.58|39.87|39.59|39.84|39.56|6
1738441930000|2025-02-01 20:32:10|39.87|39.59|39.86|39.58|39.87|39.59|39.84|39.56|5
1738441950000|2025-02-01 20:32:30|39.87|39.59|39.84|39.56|39.87|39.59|39.84|39.56|8
1738441960000|2025-02-01 20:32:40|39.83|39.55|39.84|39.56|39.85|39.57|39.83|39.55|10
1738441970000|2025-02-01 20:32:50|39.83|39.55|39.84|39.56|39.85|39.57|39.83|39.55|7
1738441980000|2025-02-01 20:33:00|39.83|39.55|39.87|39.59|39.87|39.59|39.82|39.54|8
1738441990000|2025-02-01 20:33:10|39.86|39.58|39.87|39.59|39.87|39.59|39.85|39.57|10
1738442000000|2025-02-01 20:33:20|39.86|39.58|39.87|39.59|39.88|39.6|39.86|39.58|8
1738442010000|2025-02-01 20:33:30|39.88|39.6|39.94|39.66|39.94|39.66|39.87|39.59|7
1738442020000|2025-02-01 20:33:40|39.95|39.67|39.93|39.65|39.96|39.68|39.93|39.65|9
1738442030000|2025-02-01 20:33:50|39.92|39.64|39.9|39.62|39.92|39.64|39.89|39.61|7
1738442040000|2025-02-01 20:34:00|39.88|39.6|39.87|39.59|39.91|39.63|39.87|39.59|9
1738442050000|2025-02-01 20:34:10|39.86|39.58|39.84|39.56|39.86|39.58|39.84|39.56|5
1738442060000|2025-02-01 20:34:20|39.83|39.55|39.84|39.56|39.84|39.56|39.82|39.54|4
1738442070000|2025-02-01 20:34:30|39.85|39.57|39.87|39.59|39.88|39.6|39.84|39.56|7
1738442080000|2025-02-01 20:34:40|39.86|39.58|39.85|39.57|39.87|39.59|39.84|39.56|5
1738442090000|2025-02-01 20:34:50|39.86|39.58|39.84|39.56|39.87|39.59|39.84|39.56|5
1738442100000|2025-02-01 20:35:00|39.85|39.57|39.86|39.58|39.86|39.58|39.84|39.56|6
1738442110000|2025-02-01 20:35:10|39.85|39.57|39.88|39.6|39.88|39.6|39.85|39.57|3
1738442120000|2025-02-01 20:35:20|39.89|39.61|39.91|39.63|39.91|39.63|39.86|39.58|10
1738442130000|2025-02-01 20:35:30|39.93|39.65|39.95|39.67|39.95|39.67|39.93|39.65|4
1738442150000|2025-02-01 20:35:50|39.88|39.6|39.89|39.61|39.89|39.61|39.87|39.59|6
1738442160000|2025-02-01 20:36:00|39.88|39.6|39.84|39.56|39.88|39.6|39.84|39.56|5
1738442170000|2025-02-01 20:36:10|39.83|39.55|39.83|39.55|39.84|39.56|39.82|39.54|9
1738442180000|2025-02-01 20:36:20|39.82|39.54|39.82|39.54|39.83|39.55|39.81|39.53|5
1738442190000|2025-02-01 20:36:30|39.83|39.55|39.84|39.56|39.84|39.56|39.83|39.55|4
1738442200000|2025-02-01 20:36:40|39.83|39.55|39.84|39.56|39.84|39.56|39.83|39.55|4
1738442210000|2025-02-01 20:36:50|39.83|39.55|39.8|39.52|39.84|39.56|39.8|39.52|6
1738442220000|2025-02-01 20:37:00|39.79|39.51|39.84|39.56|39.84|39.56|39.79|39.51|9
1738442230000|2025-02-01 20:37:10|39.83|39.55|39.82|39.54|39.86|39.58|39.82|39.54|7
1738442240000|2025-02-01 20:37:20|39.83|39.55|39.82|39.54|39.83|39.55|39.81|39.53|7
1738442250000|2025-02-01 20:37:30|39.83|39.55|39.84|39.56|39.84|39.56|39.81|39.53|6
1738442260000|2025-02-01 20:37:40|39.83|39.55|39.84|39.56|39.85|39.57|39.83|39.55|6
1738442270000|2025-02-01 20:37:50|39.83|39.55|39.83|39.55|39.85|39.57|39.83|39.55|4
1738442280000|2025-02-01 20:38:00|39.84|39.56|39.83|39.55|39.84|39.56|39.82|39.54|6
1738442290000|2025-02-01 20:38:10|39.84|39.56|39.85|39.57|39.86|39.58|39.83|39.55|6
1738442300000|2025-02-01 20:38:20|39.84|39.56|39.82|39.54|39.84|39.56|39.81|39.53|6
1738442310000|2025-02-01 20:38:30|39.83|39.55|39.82|39.54|39.83|39.55|39.82|39.54|4
1738442320000|2025-02-01 20:38:40|39.81|39.53|39.83|39.55|39.84|39.56|39.81|39.53|8
1738442330000|2025-02-01 20:38:50|39.82|39.54|39.81|39.53|39.82|39.54|39.81|39.53|2
1738442340000|2025-02-01 20:39:00|39.8|39.52|39.82|39.54|39.82|39.54|39.8|39.52|3
1738442350000|2025-02-01 20:39:10|39.81|39.53|39.83|39.55|39.83|39.55|39.8|39.52|7
1738442360000|2025-02-01 20:39:20|39.82|39.54|39.82|39.54|39.84|39.56|39.82|39.54|9
1738442370000|2025-02-01 20:39:30|39.81|39.53|39.81|39.53|39.81|39.53|39.8|39.52|3
1738442380000|2025-02-01 20:39:40|39.82|39.54|39.81|39.53|39.82|39.54|39.81|39.53|2
1738442390000|2025-02-01 20:39:50|39.8|39.52|39.79|39.51|39.8|39.52|39.78|39.5|6
1738442400000|2025-02-01 20:40:00|39.78|39.5|39.81|39.53|39.81|39.53|39.78|39.5|13
1738442410000|2025-02-01 20:40:10|39.8|39.52|39.81|39.53|39.81|39.53|39.79|39.51|7
1738442420000|2025-02-01 20:40:20|39.8|39.52|39.84|39.56|39.85|39.57|39.8|39.52|8
1738442430000|2025-02-01 20:40:30|39.85|39.57|39.84|39.56|39.87|39.59|39.84|39.56|9
1738442440000|2025-02-01 20:40:40|39.86|39.58|39.83|39.55|39.86|39.58|39.83|39.55|9
1738442450000|2025-02-01 20:40:50|39.82|39.54|39.81|39.53|39.82|39.54|39.8|39.52|6
1738442460000|2025-02-01 20:41:00|39.82|39.54|39.8|39.52|39.82|39.54|39.8|39.52|5
1738442470000|2025-02-01 20:41:10|39.81|39.53|39.85|39.57|39.85|39.57|39.81|39.53|7
1738442480000|2025-02-01 20:41:20|39.86|39.58|39.86|39.58|39.87|39.59|39.85|39.57|5
1738442490000|2025-02-01 20:41:30|39.87|39.59|39.86|39.58|39.87|39.59|39.85|39.57|4
1738442500000|2025-02-01 20:41:40|39.85|39.57|39.82|39.54|39.86|39.58|39.82|39.54|8
1738442510000|2025-02-01 20:41:50|39.83|39.55|39.83|39.55|39.83|39.55|39.82|39.54|7
1738442520000|2025-02-01 20:42:00|39.82|39.54|39.86|39.58|39.86|39.58|39.82|39.54|5
1738442540000|2025-02-01 20:42:20|39.88|39.6|39.99|39.71|40|39.72|39.87|39.59|11
1738442550000|2025-02-01 20:42:30|39.98|39.7|39.97|39.69|39.98|39.7|39.97|39.69|2
1738442560000|2025-02-01 20:42:40|39.98|39.7|39.97|39.69|39.98|39.7|39.97|39.69|2
1738442570000|2025-02-01 20:42:50|39.98|39.7|39.99|39.71|39.99|39.71|39.98|39.7|2
1738442580000|2025-02-01 20:43:00|40|39.72|40.03|39.75|40.03|39.75|40|39.72|4
1738442590000|2025-02-01 20:43:10|40.05|39.77|40.05|39.77|40.06|39.78|40.05|39.77|5
1738442600000|2025-02-01 20:43:20|40.06|39.78|40.06|39.78|40.06|39.78|40.05|39.77|3
1738442610000|2025-02-01 20:43:30|40.07|39.79|40.04|39.76|40.08|39.8|40.04|39.76|7
1738442620000|2025-02-01 20:43:40|40.03|39.75|40.04|39.76|40.04|39.76|40.03|39.75|10
1738442630000|2025-02-01 20:43:50|40.05|39.77|40.05|39.77|40.05|39.77|40.04|39.76|3
1738442640000|2025-02-01 20:44:00|40.04|39.76|40.04|39.76|40.04|39.76|40.04|39.76|1
1738442650000|2025-02-01 20:44:10|40.03|39.75|40.01|39.73|40.04|39.76|40.01|39.73|9
1738442660000|2025-02-01 20:44:20|40.02|39.74|40.03|39.75|40.03|39.75|40.01|39.73|4
1738442670000|2025-02-01 20:44:30|40.04|39.76|40.06|39.78|40.06|39.78|40.04|39.76|9
1738442680000|2025-02-01 20:44:40|40.07|39.79|40.07|39.79|40.07|39.79|40.07|39.79|1
1738442690000|2025-02-01 20:44:50|40.08|39.8|40.13|39.85|40.13|39.85|40.08|39.8|4
1738442700000|2025-02-01 20:45:00|40.15|39.87|40.14|39.86|40.15|39.87|40.13|39.85|9
1738442710000|2025-02-01 20:45:10|40.13|39.85|40.1|39.82|40.13|39.85|40.09|39.81|8
1738442720000|2025-02-01 20:45:20|40.09|39.81|40.09|39.81|40.1|39.82|40.09|39.81|3
1738442740000|2025-02-01 20:45:40|40.01|39.73|40|39.72|40.01|39.73|40|39.72|4
1738442750000|2025-02-01 20:45:50|39.99|39.71|39.98|39.7|39.99|39.71|39.98|39.7|2
1738442760000|2025-02-01 20:46:00|39.99|39.71|39.95|39.67|39.99|39.71|39.95|39.67|9
1738442770000|2025-02-01 20:46:10|39.96|39.68|39.97|39.69|39.98|39.7|39.96|39.68|4
1738442780000|2025-02-01 20:46:20|39.98|39.7|39.98|39.7|39.98|39.7|39.98|39.7|1
1738442790000|2025-02-01 20:46:30|39.97|39.69|39.96|39.68|39.97|39.69|39.96|39.68|2
1738442800000|2025-02-01 20:46:40|39.95|39.67|39.95|39.67|39.95|39.67|39.95|39.67|1
1738442810000|2025-02-01 20:46:50|39.96|39.68|39.97|39.69|39.98|39.7|39.96|39.68|4
1738442820000|2025-02-01 20:47:00|39.98|39.7|39.98|39.7|39.98|39.7|39.98|39.7|1
1738442830000|2025-02-01 20:47:10|39.96|39.68|39.95|39.67|39.96|39.68|39.95|39.67|2
1738442840000|2025-02-01 20:47:20|39.94|39.66|39.9|39.62|39.94|39.66|39.9|39.62|10
1738442850000|2025-02-01 20:47:30|39.91|39.63|39.92|39.64|39.92|39.64|39.91|39.63|4
1738442860000|2025-02-01 20:47:40|39.91|39.63|39.91|39.63|39.92|39.64|39.9|39.62|7
1738442870000|2025-02-01 20:47:50|39.92|39.64|39.92|39.64|39.92|39.64|39.92|39.64|1
1738442880000|2025-02-01 20:48:00|39.91|39.63|39.93|39.65|39.94|39.66|39.9|39.62|13
1738442890000|2025-02-01 20:48:10|39.94|39.66|39.94|39.66|39.94|39.66|39.94|39.66|1
1738442900000|2025-02-01 20:48:20|39.95|39.67|39.94|39.66|39.95|39.67|39.94|39.66|4
1738442910000|2025-02-01 20:48:30|39.95|39.67|39.96|39.68|39.96|39.68|39.95|39.67|2
1738442930000|2025-02-01 20:48:50|39.92|39.64|39.9|39.62|39.93|39.65|39.9|39.62|4
1738442940000|2025-02-01 20:49:00|39.91|39.63|39.89|39.61|39.91|39.63|39.89|39.61|3
1738442950000|2025-02-01 20:49:10|39.88|39.6|39.88|39.6|39.88|39.6|39.88|39.6|1
1738442970000|2025-02-01 20:49:30|39.89|39.61|39.9|39.62|39.91|39.63|39.89|39.61|3
1738442980000|2025-02-01 20:49:40|39.91|39.63|39.9|39.62|39.91|39.63|39.9|39.62|4
1738442990000|2025-02-01 20:49:50|39.89|39.61|39.89|39.61|39.89|39.61|39.88|39.6|3
1738443000000|2025-02-01 20:50:00|39.88|39.6|39.91|39.63|39.92|39.64|39.88|39.6|6
1738443010000|2025-02-01 20:50:10|39.9|39.62|39.9|39.62|39.9|39.62|39.9|39.62|1
1738443020000|2025-02-01 20:50:20|39.91|39.63|39.89|39.61|39.92|39.64|39.88|39.6|9
1738443040000|2025-02-01 20:50:40|39.9|39.62|39.91|39.63|39.91|39.63|39.9|39.62|2
1738443050000|2025-02-01 20:50:50|39.9|39.62|39.9|39.62|39.9|39.62|39.9|39.62|1
1738443060000|2025-02-01 20:51:00|39.89|39.61|39.9|39.62|39.91|39.63|39.88|39.6|7
1738443070000|2025-02-01 20:51:10|39.89|39.61|39.89|39.61|39.91|39.63|39.89|39.61|5
1738443080000|2025-02-01 20:51:20|39.9|39.62|39.89|39.61|39.9|39.62|39.89|39.61|2
1738443100000|2025-02-01 20:51:40|39.9|39.62|39.9|39.62|39.9|39.62|39.9|39.62|1
1738443120000|2025-02-01 20:52:00|39.89|39.61|39.89|39.61|39.89|39.61|39.89|39.61|1
1738443130000|2025-02-01 20:52:10|39.9|39.62|39.9|39.62|39.91|39.63|39.9|39.62|3
1738443140000|2025-02-01 20:52:20|39.89|39.61|39.9|39.62|39.91|39.63|39.89|39.61|4
1738443160000|2025-02-01 20:52:40|39.91|39.63|39.9|39.62|39.91|39.63|39.89|39.61|4
1738443170000|2025-02-01 20:52:50|39.89|39.61|39.9|39.62|39.9|39.62|39.89|39.61|2
1738443180000|2025-02-01 20:53:00|39.91|39.63|39.94|39.66|39.94|39.66|39.91|39.63|5
1738443260000|2025-02-01 20:54:20|39.96|39.68|39.99|39.71|39.99|39.71|39.96|39.68|4
1738443270000|2025-02-01 20:54:30|40|39.72|40.01|39.73|40.02|39.74|39.99|39.71|5
1738443280000|2025-02-01 20:54:40|40.02|39.74|40.01|39.73|40.02|39.74|40|39.72|5
1738443290000|2025-02-01 20:54:50|40|39.72|40|39.72|40.01|39.73|40|39.72|3
1738443300000|2025-02-01 20:55:00|40.01|39.73|39.99|39.71|40.01|39.73|39.99|39.71|5
1738443320000|2025-02-01 20:55:20|40.02|39.74|40.03|39.75|40.03|39.75|40.02|39.74|2
1738443330000|2025-02-01 20:55:30|40.02|39.74|40.03|39.75|40.03|39.75|40.02|39.74|2
1738443340000|2025-02-01 20:55:40|40.04|39.76|40.04|39.76|40.04|39.76|40.04|39.76|1
1738443350000|2025-02-01 20:55:50|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738443360000|2025-02-01 20:56:00|40.06|39.78|40.06|39.78|40.06|39.78|40.04|39.76|5
1738443370000|2025-02-01 20:56:10|40.07|39.79|40.09|39.81|40.09|39.81|40.07|39.79|3
1738443380000|2025-02-01 20:56:20|40.1|39.82|40.1|39.82|40.1|39.82|40.09|39.81|3
1738443390000|2025-02-01 20:56:30|40.11|39.83|40.11|39.83|40.12|39.84|40.1|39.82|5
1738443410000|2025-02-01 20:56:50|40.12|39.84|40.12|39.84|40.13|39.85|40.12|39.84|3
1738443420000|2025-02-01 20:57:00|40.13|39.85|40.15|39.87|40.15|39.87|40.13|39.85|3
1738443430000|2025-02-01 20:57:10|40.16|39.88|40.16|39.88|40.16|39.88|40.16|39.88|1
1738443440000|2025-02-01 20:57:20|40.17|39.89|40.19|39.91|40.19|39.91|40.17|39.89|5
1738443450000|2025-02-01 20:57:30|40.18|39.9|40.21|39.93|40.21|39.93|40.18|39.9|4
1738443460000|2025-02-01 20:57:40|40.2|39.92|40.19|39.91|40.2|39.92|40.19|39.91|2
1738443470000|2025-02-01 20:57:50|40.2|39.92|40.21|39.93|40.21|39.93|40.19|39.91|4
1738443480000|2025-02-01 20:58:00|40.19|39.91|40.15|39.87|40.19|39.91|40.15|39.87|6
1738443490000|2025-02-01 20:58:10|40.14|39.86|40.14|39.86|40.15|39.87|40.13|39.85|7
1738443510000|2025-02-01 20:58:30|40.13|39.85|40.15|39.87|40.15|39.87|40.13|39.85|2
1738443520000|2025-02-01 20:58:40|40.14|39.86|40.14|39.86|40.15|39.87|40.14|39.86|3
1738443530000|2025-02-01 20:58:50|40.13|39.85|40.1|39.82|40.13|39.85|40.09|39.81|6
1738443550000|2025-02-01 20:59:10|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738443560000|2025-02-01 20:59:20|40.12|39.84|40.13|39.85|40.13|39.85|40.12|39.84|2
1738443580000|2025-02-01 20:59:40|40.11|39.83|40.12|39.84|40.12|39.84|40.11|39.83|2
1738443600000|2025-02-01 21:00:00|40.11|39.83|40.05|39.77|40.11|39.83|40.05|39.77|6
1738443610000|2025-02-01 21:00:10|40.03|39.75|40.01|39.73|40.03|39.75|40|39.72|6
1738443620000|2025-02-01 21:00:20|40.02|39.74|39.99|39.71|40.02|39.74|39.99|39.71|5
1738443630000|2025-02-01 21:00:30|40|39.72|40|39.72|40|39.72|39.99|39.71|3
1738443640000|2025-02-01 21:00:40|39.99|39.71|39.97|39.69|39.99|39.71|39.97|39.69|4
1738443650000|2025-02-01 21:00:50|39.96|39.68|39.97|39.69|39.97|39.69|39.95|39.67|6
1738443660000|2025-02-01 21:01:00|39.98|39.7|39.99|39.71|39.99|39.71|39.97|39.69|6
1738443670000|2025-02-01 21:01:10|39.98|39.7|39.99|39.71|39.99|39.71|39.98|39.7|2
1738443680000|2025-02-01 21:01:20|40|39.72|40|39.72|40|39.72|39.98|39.7|9
1738443690000|2025-02-01 21:01:30|40.01|39.73|40.03|39.75|40.03|39.75|40.01|39.73|5
1738443710000|2025-02-01 21:01:50|40.04|39.76|40.05|39.77|40.05|39.77|40.04|39.76|2
1738443720000|2025-02-01 21:02:00|40.06|39.78|40.08|39.8|40.08|39.8|40.06|39.78|3
1738443730000|2025-02-01 21:02:10|40.07|39.79|40.11|39.83|40.11|39.83|40.07|39.79|4
1738443740000|2025-02-01 21:02:20|40.1|39.82|40.11|39.83|40.12|39.84|40.1|39.82|6
1738443750000|2025-02-01 21:02:30|40.1|39.82|40.11|39.83|40.11|39.83|40.1|39.82|2
1738443760000|2025-02-01 21:02:40|40.12|39.84|40.11|39.83|40.12|39.84|40.11|39.83|2
1738443770000|2025-02-01 21:02:50|40.1|39.82|40.11|39.83|40.12|39.84|40.1|39.82|6
1738443780000|2025-02-01 21:03:00|40.12|39.84|40.16|39.88|40.16|39.88|40.12|39.84|5
1738443790000|2025-02-01 21:03:10|40.15|39.87|40.16|39.88|40.16|39.88|40.15|39.87|4
1738443800000|2025-02-01 21:03:20|40.17|39.89|40.17|39.89|40.17|39.89|40.16|39.88|3
1738443810000|2025-02-01 21:03:30|40.18|39.9|40.18|39.9|40.18|39.9|40.17|39.89|5
1738443820000|2025-02-01 21:03:40|40.19|39.91|40.19|39.91|40.19|39.91|40.19|39.91|1
1738443830000|2025-02-01 21:03:50|40.2|39.92|40.2|39.92|40.2|39.92|40.2|39.92|1
1738443840000|2025-02-01 21:04:00|40.19|39.91|40.17|39.89|40.19|39.91|40.17|39.89|3
1738443850000|2025-02-01 21:04:10|40.18|39.9|40.18|39.9|40.19|39.91|40.18|39.9|3
1738443860000|2025-02-01 21:04:20|40.19|39.91|40.19|39.91|40.19|39.91|40.18|39.9|3
1738443870000|2025-02-01 21:04:30|40.2|39.92|40.21|39.93|40.21|39.93|40.2|39.92|2
1738443880000|2025-02-01 21:04:40|40.22|39.94|40.23|39.95|40.23|39.95|40.21|39.93|6
1738443900000|2025-02-01 21:05:00|40.24|39.96|40.24|39.96|40.24|39.96|40.23|39.95|3
1738443920000|2025-02-01 21:05:20|40.26|39.98|40.23|39.95|40.26|39.98|40.23|39.95|4
1738443930000|2025-02-01 21:05:30|40.24|39.96|40.22|39.94|40.24|39.96|40.22|39.94|5
1738443940000|2025-02-01 21:05:40|40.21|39.93|40.22|39.94|40.22|39.94|40.21|39.93|2
1738443950000|2025-02-01 21:05:50|40.21|39.93|40.23|39.95|40.24|39.96|40.21|39.93|7
1738443960000|2025-02-01 21:06:00|40.22|39.94|40.21|39.93|40.22|39.94|40.21|39.93|2
1738443970000|2025-02-01 21:06:10|40.22|39.94|40.22|39.94|40.23|39.95|40.21|39.93|7
1738443980000|2025-02-01 21:06:20|40.23|39.95|40.21|39.93|40.23|39.95|40.21|39.93|3
1738443990000|2025-02-01 21:06:30|40.22|39.94|40.22|39.94|40.23|39.95|40.22|39.94|5
1738444000000|2025-02-01 21:06:40|40.23|39.95|40.21|39.93|40.23|39.95|40.2|39.92|12
1738444010000|2025-02-01 21:06:50|40.22|39.94|40.22|39.94|40.22|39.94|40.22|39.94|1
1738444020000|2025-02-01 21:07:00|40.21|39.93|40.23|39.95|40.23|39.95|40.19|39.91|11
1738444030000|2025-02-01 21:07:10|40.22|39.94|40.21|39.93|40.22|39.94|40.21|39.93|2
1738444040000|2025-02-01 21:07:20|40.22|39.94|40.25|39.97|40.25|39.97|40.22|39.94|3
1738444050000|2025-02-01 21:07:30|40.24|39.96|40.26|39.98|40.26|39.98|40.24|39.96|7
1738444060000|2025-02-01 21:07:40|40.25|39.97|40.25|39.97|40.26|39.98|40.25|39.97|5
1738444070000|2025-02-01 21:07:50|40.24|39.96|40.27|39.99|40.27|39.99|40.24|39.96|6
1738444080000|2025-02-01 21:08:00|40.26|39.98|40.26|39.98|40.26|39.98|40.25|39.97|3
1738444100000|2025-02-01 21:08:20|40.24|39.96|40.25|39.97|40.25|39.97|40.24|39.96|2
1738444110000|2025-02-01 21:08:30|40.24|39.96|40.25|39.97|40.25|39.97|40.24|39.96|2
1738444120000|2025-02-01 21:08:40|40.26|39.98|40.3|40.02|40.3|40.02|40.26|39.98|9
1738444130000|2025-02-01 21:08:50|40.31|40.03|40.31|40.03|40.31|40.03|40.3|40.02|5
1738444140000|2025-02-01 21:09:00|40.32|40.04|40.31|40.03|40.32|40.04|40.31|40.03|4
1738444150000|2025-02-01 21:09:10|40.3|40.02|40.33|40.05|40.34|40.06|40.3|40.02|8
1738444160000|2025-02-01 21:09:20|40.32|40.04|40.33|40.05|40.33|40.05|40.31|40.03|11
1738444170000|2025-02-01 21:09:30|40.34|40.06|40.34|40.06|40.34|40.06|40.33|40.05|3
1738444180000|2025-02-01 21:09:40|40.35|40.07|40.35|40.07|40.35|40.07|40.34|40.06|3
1738444190000|2025-02-01 21:09:50|40.36|40.08|40.36|40.08|40.36|40.08|40.36|40.08|1
1738444200000|2025-02-01 21:10:00|40.35|40.07|40.33|40.05|40.36|40.08|40.33|40.05|5
1738444210000|2025-02-01 21:10:10|40.34|40.06|40.34|40.06|40.34|40.06|40.33|40.05|7
1738444220000|2025-02-01 21:10:20|40.35|40.07|40.35|40.07|40.35|40.07|40.34|40.06|3
1738444230000|2025-02-01 21:10:30|40.36|40.08|40.36|40.08|40.36|40.08|40.36|40.08|1
1738444240000|2025-02-01 21:10:40|40.35|40.07|40.36|40.08|40.36|40.08|40.35|40.07|4
1738444250000|2025-02-01 21:10:50|40.37|40.09|40.36|40.08|40.37|40.09|40.36|40.08|4
1738444260000|2025-02-01 21:11:00|40.37|40.09|40.37|40.09|40.37|40.09|40.36|40.08|3
1738444270000|2025-02-01 21:11:10|40.38|40.1|40.38|40.1|40.38|40.1|40.38|40.1|1
1738444300000|2025-02-01 21:11:40|40.39|40.11|40.4|40.12|40.4|40.12|40.39|40.11|2
1738444310000|2025-02-01 21:11:50|40.41|40.13|40.43|40.15|40.43|40.15|40.41|40.13|3
1738444320000|2025-02-01 21:12:00|40.42|40.14|40.43|40.15|40.43|40.15|40.42|40.14|4
1738444330000|2025-02-01 21:12:10|40.42|40.14|40.4|40.12|40.42|40.14|40.4|40.12|5
1738444340000|2025-02-01 21:12:20|40.41|40.13|40.4|40.12|40.41|40.13|40.4|40.12|2
1738444350000|2025-02-01 21:12:30|40.41|40.13|40.4|40.12|40.42|40.14|40.4|40.12|6
1738444360000|2025-02-01 21:12:40|40.39|40.11|40.4|40.12|40.4|40.12|40.39|40.11|2
1738444370000|2025-02-01 21:12:50|40.41|40.13|40.42|40.14|40.43|40.15|40.41|40.13|4
1738444380000|2025-02-01 21:13:00|40.43|40.15|40.41|40.13|40.43|40.15|40.41|40.13|7
1738444390000|2025-02-01 21:13:10|40.4|40.12|40.41|40.13|40.41|40.13|40.4|40.12|4
1738444400000|2025-02-01 21:13:20|40.42|40.14|40.42|40.14|40.42|40.14|40.41|40.13|3
1738444410000|2025-02-01 21:13:30|40.43|40.15|40.42|40.14|40.43|40.15|40.42|40.14|2
1738444430000|2025-02-01 21:13:50|40.41|40.13|40.4|40.12|40.42|40.14|40.4|40.12|6
1738444440000|2025-02-01 21:14:00|40.41|40.13|40.41|40.13|40.41|40.13|40.4|40.12|5
1738444450000|2025-02-01 21:14:10|40.4|40.12|40.38|40.1|40.4|40.12|40.38|40.1|3
1738444460000|2025-02-01 21:14:20|40.39|40.11|40.38|40.1|40.39|40.11|40.38|40.1|2
1738444470000|2025-02-01 21:14:30|40.37|40.09|40.38|40.1|40.38|40.1|40.36|40.08|6
1738444490000|2025-02-01 21:14:50|40.41|40.13|40.41|40.13|40.41|40.13|40.41|40.13|1
1738444500000|2025-02-01 21:15:00|40.42|40.14|40.41|40.13|40.42|40.14|40.41|40.13|2
1738444510000|2025-02-01 21:15:10|40.4|40.12|40.39|40.11|40.4|40.12|40.39|40.11|6
1738444520000|2025-02-01 21:15:20|40.4|40.12|40.37|40.09|40.4|40.12|40.37|40.09|6
1738444530000|2025-02-01 21:15:30|40.36|40.08|40.34|40.06|40.37|40.09|40.34|40.06|5
1738444540000|2025-02-01 21:15:40|40.33|40.05|40.31|40.03|40.33|40.05|40.31|40.03|3
1738444550000|2025-02-01 21:15:50|40.32|40.04|40.29|40.01|40.32|40.04|40.29|40.01|6
1738444560000|2025-02-01 21:16:00|40.28|40|40.28|40|40.29|40.01|40.27|39.99|9
1738444570000|2025-02-01 21:16:10|40.3|40.02|40.33|40.05|40.33|40.05|40.3|40.02|6
1738444580000|2025-02-01 21:16:20|40.34|40.06|40.34|40.06|40.34|40.06|40.33|40.05|5
1738444590000|2025-02-01 21:16:30|40.35|40.07|40.37|40.09|40.37|40.09|40.35|40.07|3
1738444600000|2025-02-01 21:16:40|40.36|40.08|40.36|40.08|40.37|40.09|40.35|40.07|5
1738444610000|2025-02-01 21:16:50|40.37|40.09|40.37|40.09|40.37|40.09|40.36|40.08|3
1738444620000|2025-02-01 21:17:00|40.38|40.1|40.37|40.09|40.38|40.1|40.36|40.08|8
1738444630000|2025-02-01 21:17:10|40.38|40.1|40.39|40.11|40.39|40.11|40.37|40.09|10
1738444640000|2025-02-01 21:17:20|40.4|40.12|40.37|40.09|40.4|40.12|40.37|40.09|4
1738444650000|2025-02-01 21:17:30|40.38|40.1|40.36|40.08|40.38|40.1|40.36|40.08|3
1738444680000|2025-02-01 21:18:00|40.35|40.07|40.35|40.07|40.36|40.08|40.35|40.07|3
1738444690000|2025-02-01 21:18:10|40.36|40.08|40.36|40.08|40.36|40.08|40.35|40.07|3
1738444700000|2025-02-01 21:18:20|40.35|40.07|40.4|40.12|40.4|40.12|40.35|40.07|6
1738444710000|2025-02-01 21:18:30|40.39|40.11|40.37|40.09|40.39|40.11|40.37|40.09|3
1738444720000|2025-02-01 21:18:40|40.36|40.08|40.36|40.08|40.36|40.08|40.36|40.08|1
1738444730000|2025-02-01 21:18:50|40.37|40.09|40.32|40.04|40.37|40.09|40.32|40.04|6
1738444740000|2025-02-01 21:19:00|40.31|40.03|40.29|40.01|40.31|40.03|40.29|40.01|3
1738444750000|2025-02-01 21:19:10|40.3|40.02|40.32|40.04|40.32|40.04|40.3|40.02|5
1738444760000|2025-02-01 21:19:20|40.33|40.05|40.32|40.04|40.33|40.05|40.31|40.03|4
1738444770000|2025-02-01 21:19:30|40.34|40.06|40.33|40.05|40.34|40.06|40.33|40.05|2
1738444780000|2025-02-01 21:19:40|40.32|40.04|40.32|40.04|40.32|40.04|40.31|40.03|7
1738444790000|2025-02-01 21:19:50|40.33|40.05|40.33|40.05|40.33|40.05|40.33|40.05|1
1738444800000|2025-02-01 21:20:00|40.32|40.04|40.36|40.08|40.36|40.08|40.32|40.04|7
1738444810000|2025-02-01 21:20:10|40.35|40.07|40.35|40.07|40.35|40.07|40.35|40.07|1
1738444820000|2025-02-01 21:20:20|40.34|40.06|40.35|40.07|40.36|40.08|40.34|40.06|4
1738444830000|2025-02-01 21:20:30|40.36|40.08|40.37|40.09|40.38|40.1|40.36|40.08|4
1738444840000|2025-02-01 21:20:40|40.38|40.1|40.38|40.1|40.38|40.1|40.36|40.08|5
1738444860000|2025-02-01 21:21:00|40.39|40.11|40.38|40.1|40.39|40.11|40.38|40.1|2
1738444880000|2025-02-01 21:21:20|40.39|40.11|40.38|40.1|40.4|40.12|40.37|40.09|5
1738444890000|2025-02-01 21:21:30|40.39|40.11|40.39|40.11|40.4|40.12|40.38|40.1|5
1738444900000|2025-02-01 21:21:40|40.4|40.12|40.4|40.12|40.4|40.12|40.39|40.11|5
1738444910000|2025-02-01 21:21:50|40.39|40.11|40.4|40.12|40.4|40.12|40.37|40.09|11
1738444920000|2025-02-01 21:22:00|40.39|40.11|40.36|40.08|40.39|40.11|40.36|40.08|6
1738444930000|2025-02-01 21:22:10|40.35|40.07|40.37|40.09|40.37|40.09|40.35|40.07|7
1738444940000|2025-02-01 21:22:20|40.36|40.08|40.35|40.07|40.36|40.08|40.34|40.06|5
1738444950000|2025-02-01 21:22:30|40.33|40.05|40.35|40.07|40.35|40.07|40.33|40.05|3
1738444960000|2025-02-01 21:22:40|40.36|40.08|40.35|40.07|40.36|40.08|40.35|40.07|6
1738444980000|2025-02-01 21:23:00|40.36|40.08|40.34|40.06|40.36|40.08|40.34|40.06|3
1738444990000|2025-02-01 21:23:10|40.36|40.08|40.35|40.07|40.36|40.08|40.34|40.06|3
1738445010000|2025-02-01 21:23:30|40.34|40.06|40.31|40.03|40.34|40.06|40.31|40.03|5
1738445020000|2025-02-01 21:23:40|40.3|40.02|40.27|39.99|40.3|40.02|40.27|39.99|4
1738445040000|2025-02-01 21:24:00|40.26|39.98|40.25|39.97|40.26|39.98|40.23|39.95|7
1738445050000|2025-02-01 21:24:10|40.24|39.96|40.23|39.95|40.25|39.97|40.22|39.94|8
1738445070000|2025-02-01 21:24:30|40.25|39.97|40.25|39.97|40.25|39.97|40.25|39.97|1
1738445080000|2025-02-01 21:24:40|40.24|39.96|40.25|39.97|40.25|39.97|40.24|39.96|2
1738445090000|2025-02-01 21:24:50|40.26|39.98|40.26|39.98|40.28|40|40.26|39.98|5
1738445100000|2025-02-01 21:25:00|40.25|39.97|40.27|39.99|40.27|39.99|40.25|39.97|11
1738445110000|2025-02-01 21:25:10|40.26|39.98|40.27|39.99|40.27|39.99|40.25|39.97|4
1738445130000|2025-02-01 21:25:30|40.28|40|40.26|39.98|40.28|40|40.25|39.97|5
1738445140000|2025-02-01 21:25:40|40.27|39.99|40.28|40|40.28|40|40.27|39.99|2
1738445150000|2025-02-01 21:25:50|40.27|39.99|40.28|40|40.28|40|40.27|39.99|4
1738445160000|2025-02-01 21:26:00|40.27|39.99|40.27|39.99|40.28|40|40.26|39.98|9
1738445170000|2025-02-01 21:26:10|40.28|40|40.31|40.03|40.31|40.03|40.28|40|4
1738445180000|2025-02-01 21:26:20|40.3|40.02|40.29|40.01|40.3|40.02|40.29|40.01|4
1738445190000|2025-02-01 21:26:30|40.28|40|40.28|40|40.29|40.01|40.28|40|7
1738445200000|2025-02-01 21:26:40|40.26|39.98|40.27|39.99|40.27|39.99|40.26|39.98|2
1738445210000|2025-02-01 21:26:50|40.28|40|40.29|40.01|40.29|40.01|40.28|40|2
1738445220000|2025-02-01 21:27:00|40.3|40.02|40.29|40.01|40.31|40.03|40.29|40.01|4
1738445230000|2025-02-01 21:27:10|40.28|40|40.27|39.99|40.29|40.01|40.27|39.99|4
1738445240000|2025-02-01 21:27:20|40.26|39.98|40.24|39.96|40.26|39.98|40.24|39.96|3
1738445270000|2025-02-01 21:27:50|40.25|39.97|40.25|39.97|40.25|39.97|40.25|39.97|1
1738445280000|2025-02-01 21:28:00|40.26|39.98|40.26|39.98|40.26|39.98|40.26|39.98|1
1738445290000|2025-02-01 21:28:10|40.25|39.97|40.26|39.98|40.26|39.98|40.25|39.97|2
1738445300000|2025-02-01 21:28:20|40.27|39.99|40.27|39.99|40.27|39.99|40.27|39.99|1
1738445310000|2025-02-01 21:28:30|40.26|39.98|40.26|39.98|40.27|39.99|40.26|39.98|3
1738445320000|2025-02-01 21:28:40|40.25|39.97|40.25|39.97|40.25|39.97|40.25|39.97|1
1738445330000|2025-02-01 21:28:50|40.26|39.98|40.26|39.98|40.26|39.98|40.26|39.98|1
1738445340000|2025-02-01 21:29:00|40.25|39.97|40.24|39.96|40.26|39.98|40.24|39.96|8
1738445350000|2025-02-01 21:29:10|40.23|39.95|40.25|39.97|40.25|39.97|40.23|39.95|5
1738445360000|2025-02-01 21:29:20|40.24|39.96|40.25|39.97|40.25|39.97|40.24|39.96|2
1738445370000|2025-02-01 21:29:30|40.24|39.96|40.24|39.96|40.24|39.96|40.24|39.96|1
1738445380000|2025-02-01 21:29:40|40.23|39.95|40.23|39.95|40.23|39.95|40.23|39.95|1
1738445390000|2025-02-01 21:29:50|40.22|39.94|40.22|39.94|40.22|39.94|40.21|39.93|3
1738445400000|2025-02-01 21:30:00|40.21|39.93|40.18|39.9|40.21|39.93|40.18|39.9|3
1738445410000|2025-02-01 21:30:10|40.17|39.89|40.16|39.88|40.18|39.9|40.16|39.88|4
1738445420000|2025-02-01 21:30:20|40.15|39.87|40.15|39.87|40.16|39.88|40.15|39.87|5
1738445430000|2025-02-01 21:30:30|40.14|39.86|40.1|39.82|40.14|39.86|40.1|39.82|6
1738445440000|2025-02-01 21:30:40|40.11|39.83|40.1|39.82|40.12|39.84|40.1|39.82|4
1738445460000|2025-02-01 21:31:00|40.12|39.84|40.06|39.78|40.12|39.84|40.06|39.78|6
1738445470000|2025-02-01 21:31:10|40.07|39.79|40.08|39.8|40.08|39.8|40.07|39.79|2
1738445480000|2025-02-01 21:31:20|40.07|39.79|40.07|39.79|40.09|39.81|40.07|39.79|8
1738445490000|2025-02-01 21:31:30|40.08|39.8|40.07|39.79|40.09|39.81|40.07|39.79|4
1738445500000|2025-02-01 21:31:40|40.08|39.8|40.08|39.8|40.08|39.8|40.07|39.79|7
1738445510000|2025-02-01 21:31:50|40.09|39.81|40.1|39.82|40.1|39.82|40.09|39.81|4
1738445520000|2025-02-01 21:32:00|40.11|39.83|40.08|39.8|40.12|39.84|40.08|39.8|7
1738445530000|2025-02-01 21:32:10|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|6
1738445540000|2025-02-01 21:32:20|40.07|39.79|40.08|39.8|40.08|39.8|40.07|39.79|4
1738445550000|2025-02-01 21:32:30|40.07|39.79|40.06|39.78|40.07|39.79|40.05|39.77|4
1738445560000|2025-02-01 21:32:40|40.07|39.79|40.11|39.83|40.11|39.83|40.07|39.79|4
1738445570000|2025-02-01 21:32:50|40.12|39.84|40.1|39.82|40.13|39.85|40.1|39.82|8
1738445580000|2025-02-01 21:33:00|40.11|39.83|40.1|39.82|40.11|39.83|40.09|39.81|4
1738445590000|2025-02-01 21:33:10|40.09|39.81|40.1|39.82|40.11|39.83|40.09|39.81|8
1738445600000|2025-02-01 21:33:20|40.11|39.83|40.09|39.81|40.11|39.83|40.09|39.81|2
1738445610000|2025-02-01 21:33:30|40.08|39.8|40.09|39.81|40.09|39.81|40.08|39.8|2
1738445620000|2025-02-01 21:33:40|40.1|39.82|40.09|39.81|40.1|39.82|40.09|39.81|2
1738445630000|2025-02-01 21:33:50|40.1|39.82|40.1|39.82|40.1|39.82|40.1|39.82|1
1738445660000|2025-02-01 21:34:20|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738445670000|2025-02-01 21:34:30|40.1|39.82|40.08|39.8|40.1|39.82|40.07|39.79|4
1738445680000|2025-02-01 21:34:40|40.07|39.79|40.09|39.81|40.09|39.81|40.07|39.79|3
1738445690000|2025-02-01 21:34:50|40.1|39.82|40.1|39.82|40.1|39.82|40.1|39.82|1
1738445700000|2025-02-01 21:35:00|40.11|39.83|40.1|39.82|40.11|39.83|40.09|39.81|6
1738445710000|2025-02-01 21:35:10|40.09|39.81|40.1|39.82|40.11|39.83|40.09|39.81|8
1738445720000|2025-02-01 21:35:20|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738445730000|2025-02-01 21:35:30|40.12|39.84|40.12|39.84|40.12|39.84|40.12|39.84|1
1738445740000|2025-02-01 21:35:40|40.14|39.86|40.15|39.87|40.15|39.87|40.14|39.86|2
1738445750000|2025-02-01 21:35:50|40.16|39.88|40.16|39.88|40.16|39.88|40.16|39.88|1
1738445760000|2025-02-01 21:36:00|40.17|39.89|40.17|39.89|40.18|39.9|40.16|39.88|7
1738445770000|2025-02-01 21:36:10|40.16|39.88|40.15|39.87|40.17|39.89|40.15|39.87|4
1738445780000|2025-02-01 21:36:20|40.14|39.86|40.13|39.85|40.14|39.86|40.13|39.85|4
1738445790000|2025-02-01 21:36:30|40.14|39.86|40.13|39.85|40.14|39.86|40.13|39.85|2
1738445810000|2025-02-01 21:36:50|40.14|39.86|40.14|39.86|40.15|39.87|40.14|39.86|5
1738445820000|2025-02-01 21:37:00|40.15|39.87|40.16|39.88|40.16|39.88|40.15|39.87|2
1738445830000|2025-02-01 21:37:10|40.17|39.89|40.21|39.93|40.21|39.93|40.17|39.89|5
1738445840000|2025-02-01 21:37:20|40.22|39.94|40.22|39.94|40.22|39.94|40.22|39.94|1
1738445860000|2025-02-01 21:37:40|40.19|39.91|40.19|39.91|40.2|39.92|40.19|39.91|5
1738445870000|2025-02-01 21:37:50|40.2|39.92|40.19|39.91|40.2|39.92|40.19|39.91|2
1738445880000|2025-02-01 21:38:00|40.2|39.92|40.18|39.9|40.2|39.92|40.18|39.9|3
1738445890000|2025-02-01 21:38:10|40.16|39.88|40.17|39.89|40.17|39.89|40.15|39.87|8
1738445900000|2025-02-01 21:38:20|40.18|39.9|40.17|39.89|40.18|39.9|40.17|39.89|4
1738445910000|2025-02-01 21:38:30|40.18|39.9|40.18|39.9|40.19|39.91|40.17|39.89|7
1738445920000|2025-02-01 21:38:40|40.17|39.89|40.18|39.9|40.18|39.9|40.17|39.89|2
1738445930000|2025-02-01 21:38:50|40.17|39.89|40.17|39.89|40.18|39.9|40.17|39.89|5
1738445940000|2025-02-01 21:39:00|40.16|39.88|40.18|39.9|40.18|39.9|40.16|39.88|5
1738445950000|2025-02-01 21:39:10|40.19|39.91|40.19|39.91|40.19|39.91|40.19|39.91|1
1738445960000|2025-02-01 21:39:20|40.18|39.9|40.18|39.9|40.18|39.9|40.18|39.9|1
1738445970000|2025-02-01 21:39:30|40.17|39.89|40.15|39.87|40.17|39.89|40.14|39.86|5
1738445980000|2025-02-01 21:39:40|40.14|39.86|40.13|39.85|40.15|39.87|40.13|39.85|4
1738445990000|2025-02-01 21:39:50|40.14|39.86|40.14|39.86|40.14|39.86|40.13|39.85|9
1738446000000|2025-02-01 21:40:00|40.15|39.87|40.15|39.87|40.15|39.87|40.15|39.87|1
1738446010000|2025-02-01 21:40:10|40.14|39.86|40.15|39.87|40.15|39.87|40.14|39.86|2
1738446020000|2025-02-01 21:40:20|40.16|39.88|40.16|39.88|40.17|39.89|40.16|39.88|5
1738446030000|2025-02-01 21:40:30|40.17|39.89|40.19|39.91|40.2|39.92|40.17|39.89|7
1738446040000|2025-02-01 21:40:40|40.2|39.92|40.2|39.92|40.2|39.92|40.2|39.92|1
1738446050000|2025-02-01 21:40:50|40.21|39.93|40.2|39.92|40.21|39.93|40.19|39.91|4
1738446060000|2025-02-01 21:41:00|40.19|39.91|40.15|39.87|40.2|39.92|40.15|39.87|7
1738446070000|2025-02-01 21:41:10|40.16|39.88|40.15|39.87|40.16|39.88|40.15|39.87|4
1738446080000|2025-02-01 21:41:20|40.14|39.86|40.14|39.86|40.14|39.86|40.13|39.85|5
1738446090000|2025-02-01 21:41:30|40.13|39.85|40.12|39.84|40.13|39.85|40.12|39.84|2
1738446100000|2025-02-01 21:41:40|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738446110000|2025-02-01 21:41:50|40.12|39.84|40.12|39.84|40.13|39.85|40.11|39.83|7
1738446120000|2025-02-01 21:42:00|40.11|39.83|40.1|39.82|40.11|39.83|40.1|39.82|4
1738446130000|2025-02-01 21:42:10|40.09|39.81|40.1|39.82|40.11|39.83|40.09|39.81|4
1738446140000|2025-02-01 21:42:20|40.11|39.83|40.11|39.83|40.11|39.83|40.1|39.82|5
1738446150000|2025-02-01 21:42:30|40.1|39.82|40.1|39.82|40.11|39.83|40.1|39.82|7
1738446160000|2025-02-01 21:42:40|40.11|39.83|40.12|39.84|40.12|39.84|40.11|39.83|2
1738446170000|2025-02-01 21:42:50|40.11|39.83|40.09|39.81|40.11|39.83|40.09|39.81|9
1738446180000|2025-02-01 21:43:00|40.07|39.79|40.08|39.8|40.08|39.8|40.07|39.79|4
1738446190000|2025-02-01 21:43:10|40.09|39.81|40.08|39.8|40.09|39.81|40.08|39.8|4
1738446200000|2025-02-01 21:43:20|40.09|39.81|40.09|39.81|40.09|39.81|40.08|39.8|7
1738446210000|2025-02-01 21:43:30|40.1|39.82|40.09|39.81|40.1|39.82|40.09|39.81|2
1738446220000|2025-02-01 21:43:40|40.08|39.8|40.09|39.81|40.09|39.81|40.08|39.8|4
1738446230000|2025-02-01 21:43:50|40.1|39.82|40.1|39.82|40.1|39.82|40.1|39.82|1
1738446250000|2025-02-01 21:44:10|40.09|39.81|40.08|39.8|40.1|39.82|40.08|39.8|4
1738446260000|2025-02-01 21:44:20|40.09|39.81|40.09|39.81|40.09|39.81|40.09|39.81|1
1738446270000|2025-02-01 21:44:30|40.1|39.82|40.09|39.81|40.1|39.82|40.09|39.81|2
1738446280000|2025-02-01 21:44:40|40.1|39.82|40.09|39.81|40.1|39.82|40.09|39.81|2
1738446290000|2025-02-01 21:44:50|40.1|39.82|40.1|39.82|40.1|39.82|40.1|39.82|1
1738446300000|2025-02-01 21:45:00|40.11|39.83|40.1|39.82|40.12|39.84|40.09|39.81|8
1738446310000|2025-02-01 21:45:10|40.11|39.83|40.09|39.81|40.11|39.83|40.08|39.8|7
1738446320000|2025-02-01 21:45:20|40.08|39.8|40.08|39.8|40.08|39.8|40.08|39.8|1
1738446330000|2025-02-01 21:45:30|40.09|39.81|40.08|39.8|40.1|39.82|40.08|39.8|4
1738446340000|2025-02-01 21:45:40|40.09|39.81|40.08|39.8|40.09|39.81|40.07|39.79|8
1738446350000|2025-02-01 21:45:50|40.07|39.79|40.04|39.76|40.07|39.79|40.04|39.76|5
1738446360000|2025-02-01 21:46:00|40.05|39.77|40.06|39.78|40.06|39.78|40.05|39.77|2
1738446370000|2025-02-01 21:46:10|40.05|39.77|40.04|39.76|40.05|39.77|40.04|39.76|2
1738446380000|2025-02-01 21:46:20|40.05|39.77|39.99|39.71|40.05|39.77|39.99|39.71|9
1738446390000|2025-02-01 21:46:30|39.98|39.7|39.99|39.71|40|39.72|39.98|39.7|6
1738446400000|2025-02-01 21:46:40|40|39.72|40.01|39.73|40.01|39.73|39.99|39.71|4
1738446410000|2025-02-01 21:46:50|40.02|39.74|40.01|39.73|40.02|39.74|40.01|39.73|2
1738446440000|2025-02-01 21:47:20|39.98|39.7|39.98|39.7|39.98|39.7|39.98|39.7|1
1738446450000|2025-02-01 21:47:30|39.99|39.71|39.99|39.71|39.99|39.71|39.99|39.71|1
1738446460000|2025-02-01 21:47:40|40|39.72|39.99|39.71|40|39.72|39.99|39.71|2
1738446470000|2025-02-01 21:47:50|40|39.72|40|39.72|40.01|39.73|40|39.72|5
1738446480000|2025-02-01 21:48:00|40.01|39.73|39.99|39.71|40.01|39.73|39.99|39.71|3
1738446510000|2025-02-01 21:48:30|39.98|39.7|39.96|39.68|39.98|39.7|39.96|39.68|7
1738446530000|2025-02-01 21:48:50|39.97|39.69|39.97|39.69|39.97|39.69|39.97|39.69|1
1738446540000|2025-02-01 21:49:00|39.96|39.68|39.96|39.68|39.96|39.68|39.96|39.68|1
1738446550000|2025-02-01 21:49:10|39.95|39.67|39.95|39.67|39.96|39.68|39.95|39.67|3
1738446570000|2025-02-01 21:49:30|39.94|39.66|39.94|39.66|39.94|39.66|39.94|39.66|1
1738446580000|2025-02-01 21:49:40|39.95|39.67|39.94|39.66|39.95|39.67|39.94|39.66|6
1738446590000|2025-02-01 21:49:50|39.95|39.67|39.95|39.67|39.96|39.68|39.95|39.67|5
1738446600000|2025-02-01 21:50:00|39.94|39.66|39.92|39.64|39.94|39.66|39.91|39.63|4
1738446610000|2025-02-01 21:50:10|39.94|39.66|39.95|39.67|39.96|39.68|39.94|39.66|6
1738446620000|2025-02-01 21:50:20|39.96|39.68|39.95|39.67|39.96|39.68|39.95|39.67|2
1738446640000|2025-02-01 21:50:40|39.94|39.66|39.93|39.65|39.95|39.67|39.93|39.65|6
1738446650000|2025-02-01 21:50:50|39.91|39.63|39.93|39.65|39.94|39.66|39.9|39.62|7
1738446660000|2025-02-01 21:51:00|39.94|39.66|39.93|39.65|39.94|39.66|39.92|39.64|6
1738446670000|2025-02-01 21:51:10|39.94|39.66|39.94|39.66|39.95|39.67|39.93|39.65|8
1738446680000|2025-02-01 21:51:20|39.93|39.65|39.95|39.67|39.95|39.67|39.92|39.64|7
1738446690000|2025-02-01 21:51:30|39.96|39.68|39.98|39.7|39.99|39.71|39.96|39.68|9
1738446700000|2025-02-01 21:51:40|39.97|39.69|39.96|39.68|39.98|39.7|39.96|39.68|7
1738446710000|2025-02-01 21:51:50|39.97|39.69|39.97|39.69|39.97|39.69|39.96|39.68|3
1738446720000|2025-02-01 21:52:00|39.98|39.7|39.95|39.67|39.98|39.7|39.95|39.67|10
1738446730000|2025-02-01 21:52:10|39.96|39.68|39.98|39.7|39.98|39.7|39.96|39.68|3
1738446740000|2025-02-01 21:52:20|39.99|39.71|39.99|39.71|40.01|39.73|39.99|39.71|5
1738446750000|2025-02-01 21:52:30|40|39.72|40|39.72|40|39.72|39.97|39.69|7
1738446760000|2025-02-01 21:52:40|39.99|39.71|39.95|39.67|39.99|39.71|39.95|39.67|5
1738446770000|2025-02-01 21:52:50|39.96|39.68|39.96|39.68|39.96|39.68|39.95|39.67|5
1738446780000|2025-02-01 21:53:00|39.95|39.67|39.94|39.66|39.95|39.67|39.93|39.65|4
1738446790000|2025-02-01 21:53:10|39.95|39.67|39.94|39.66|39.95|39.67|39.94|39.66|2
1738446810000|2025-02-01 21:53:30|39.95|39.67|39.96|39.68|39.96|39.68|39.95|39.67|2
1738446840000|2025-02-01 21:54:00|39.93|39.65|39.91|39.63|39.93|39.65|39.9|39.62|5
1738446850000|2025-02-01 21:54:10|39.9|39.62|39.9|39.62|39.9|39.62|39.9|39.62|1
1738446860000|2025-02-01 21:54:20|39.89|39.61|39.9|39.62|39.9|39.62|39.89|39.61|6
1738446870000|2025-02-01 21:54:30|39.89|39.61|39.9|39.62|39.9|39.62|39.89|39.61|2
1738446880000|2025-02-01 21:54:40|39.87|39.59|39.86|39.58|39.87|39.59|39.86|39.58|2
1738446890000|2025-02-01 21:54:50|39.85|39.57|39.83|39.55|39.86|39.58|39.83|39.55|7
1738446900000|2025-02-01 21:55:00|39.84|39.56|39.85|39.57|39.85|39.57|39.84|39.56|8
1738446910000|2025-02-01 21:55:10|39.84|39.56|39.85|39.57|39.86|39.58|39.84|39.56|8
1738446920000|2025-02-01 21:55:20|39.86|39.58|39.84|39.56|39.86|39.58|39.84|39.56|7
1738446940000|2025-02-01 21:55:40|39.83|39.55|39.8|39.52|39.83|39.55|39.8|39.52|7
1738446950000|2025-02-01 21:55:50|39.81|39.53|39.8|39.52|39.81|39.53|39.8|39.52|2
1738446960000|2025-02-01 21:56:00|39.81|39.53|39.8|39.52|39.81|39.53|39.8|39.52|2
1738446970000|2025-02-01 21:56:10|39.81|39.53|39.81|39.53|39.82|39.54|39.81|39.53|5
1738446980000|2025-02-01 21:56:20|39.82|39.54|39.83|39.55|39.83|39.55|39.82|39.54|4
1738446990000|2025-02-01 21:56:30|39.82|39.54|39.83|39.55|39.84|39.56|39.82|39.54|3
1738447000000|2025-02-01 21:56:40|39.82|39.54|39.83|39.55|39.83|39.55|39.82|39.54|2
1738447010000|2025-02-01 21:56:50|39.85|39.57|39.92|39.64|39.92|39.64|39.85|39.57|4
1738447030000|2025-02-01 21:57:10|39.97|39.69|40|39.72|40|39.72|39.97|39.69|3
1738447040000|2025-02-01 21:57:20|40.01|39.73|40.01|39.73|40.03|39.75|40|39.72|6
1738447050000|2025-02-01 21:57:30|40.02|39.74|40.02|39.74|40.04|39.76|40.01|39.73|9
1738447060000|2025-02-01 21:57:40|40.01|39.73|40.02|39.74|40.02|39.74|40.01|39.73|2
1738447070000|2025-02-01 21:57:50|40.03|39.75|40.03|39.75|40.04|39.76|40.03|39.75|5
1738447080000|2025-02-01 21:58:00|40.04|39.76|40.01|39.73|40.05|39.77|40.01|39.73|8
1738447090000|2025-02-01 21:58:10|40.02|39.74|40.02|39.74|40.03|39.75|40.01|39.73|7
1738447100000|2025-02-01 21:58:20|40.03|39.75|39.95|39.67|40.03|39.75|39.95|39.67|7
1738447110000|2025-02-01 21:58:30|39.94|39.66|39.94|39.66|39.94|39.66|39.93|39.65|3
1738447120000|2025-02-01 21:58:40|39.93|39.65|39.93|39.65|39.93|39.65|39.92|39.64|3
1738447130000|2025-02-01 21:58:50|39.92|39.64|39.93|39.65|39.93|39.65|39.92|39.64|4
1738447140000|2025-02-01 21:59:00|39.92|39.64|39.91|39.63|39.92|39.64|39.91|39.63|4
1738447150000|2025-02-01 21:59:10|39.9|39.62|39.91|39.63|39.91|39.63|39.89|39.61|4
1738447160000|2025-02-01 21:59:20|39.89|39.61|39.87|39.59|39.9|39.62|39.87|39.59|7
1738447170000|2025-02-01 21:59:30|39.86|39.58|39.87|39.59|39.87|39.59|39.86|39.58|2
1738447180000|2025-02-01 21:59:40|39.86|39.58|39.86|39.58|39.86|39.58|39.86|39.58|1
1738447200000|2025-02-01 22:00:00|39.85|39.57|39.85|39.57|39.86|39.58|39.85|39.57|3
1738447230000|2025-02-01 22:00:30|39.88|39.6|39.89|39.61|39.9|39.62|39.88|39.6|3
1738447240000|2025-02-01 22:00:40|39.9|39.62|39.92|39.64|39.92|39.64|39.89|39.61|7
1738447250000|2025-02-01 22:00:50|39.91|39.63|39.91|39.63|39.91|39.63|39.91|39.63|1
1738447260000|2025-02-01 22:01:00|39.9|39.62|39.88|39.6|39.9|39.62|39.88|39.6|3
1738447270000|2025-02-01 22:01:10|39.87|39.59|39.9|39.62|39.9|39.62|39.87|39.59|4
1738447280000|2025-02-01 22:01:20|39.91|39.63|39.9|39.62|39.91|39.63|39.9|39.62|2
1738447290000|2025-02-01 22:01:30|39.91|39.63|39.92|39.64|39.92|39.64|39.91|39.63|4
1738447300000|2025-02-01 22:01:40|39.93|39.65|39.96|39.68|39.96|39.68|39.93|39.65|8
1738447310000|2025-02-01 22:01:50|39.95|39.67|39.95|39.67|39.95|39.67|39.95|39.67|1
1738447320000|2025-02-01 22:02:00|39.94|39.66|39.93|39.65|39.94|39.66|39.93|39.65|4
1738447330000|2025-02-01 22:02:10|39.92|39.64|39.89|39.61|39.93|39.65|39.89|39.61|9
1738447340000|2025-02-01 22:02:20|39.9|39.62|39.91|39.63|39.91|39.63|39.88|39.6|8
1738447350000|2025-02-01 22:02:30|39.92|39.64|39.94|39.66|39.94|39.66|39.92|39.64|3
1738447360000|2025-02-01 22:02:40|39.93|39.65|39.94|39.66|39.94|39.66|39.92|39.64|6
1738447370000|2025-02-01 22:02:50|39.93|39.65|39.96|39.68|39.96|39.68|39.93|39.65|4
1738447380000|2025-02-01 22:03:00|39.95|39.67|39.96|39.68|39.96|39.68|39.94|39.66|4
1738447390000|2025-02-01 22:03:10|39.95|39.67|39.96|39.68|39.97|39.69|39.95|39.67|5
1738447400000|2025-02-01 22:03:20|39.97|39.69|39.98|39.7|39.99|39.71|39.97|39.69|4
1738447420000|2025-02-01 22:03:40|39.95|39.67|39.97|39.69|39.97|39.69|39.95|39.67|3
1738447430000|2025-02-01 22:03:50|39.98|39.7|39.98|39.7|39.98|39.7|39.97|39.69|3
1738447440000|2025-02-01 22:04:00|39.97|39.69|39.98|39.7|39.98|39.7|39.96|39.68|4
1738447450000|2025-02-01 22:04:10|39.97|39.69|39.98|39.7|39.98|39.7|39.97|39.69|4
1738447460000|2025-02-01 22:04:20|39.97|39.69|39.97|39.69|39.97|39.69|39.97|39.69|1
1738447470000|2025-02-01 22:04:30|39.98|39.7|39.99|39.71|39.99|39.71|39.98|39.7|4
1738447480000|2025-02-01 22:04:40|39.98|39.7|39.98|39.7|39.98|39.7|39.98|39.7|1
1738447490000|2025-02-01 22:04:50|39.99|39.71|39.98|39.7|39.99|39.71|39.98|39.7|4
1738447500000|2025-02-01 22:05:00|39.99|39.71|40|39.72|40|39.72|39.99|39.71|2
1738447510000|2025-02-01 22:05:10|40.01|39.73|40|39.72|40.02|39.74|39.99|39.71|10
1738447520000|2025-02-01 22:05:20|39.99|39.71|39.98|39.7|40|39.72|39.98|39.7|4
1738447530000|2025-02-01 22:05:30|40|39.72|40.03|39.75|40.03|39.75|40|39.72|3
1738447540000|2025-02-01 22:05:40|40.02|39.74|40.02|39.74|40.03|39.75|40.02|39.74|3
1738447560000|2025-02-01 22:06:00|40.01|39.73|40|39.72|40.01|39.73|40|39.72|2
1738447580000|2025-02-01 22:06:20|39.99|39.71|39.98|39.7|39.99|39.71|39.98|39.7|2
1738447590000|2025-02-01 22:06:30|39.99|39.71|39.97|39.69|39.99|39.71|39.97|39.69|5
1738447600000|2025-02-01 22:06:40|39.96|39.68|39.95|39.67|39.96|39.68|39.94|39.66|6
1738447620000|2025-02-01 22:07:00|39.94|39.66|39.96|39.68|39.96|39.68|39.94|39.66|3
1738447640000|2025-02-01 22:07:20|39.97|39.69|39.99|39.71|39.99|39.71|39.97|39.69|3
1738447660000|2025-02-01 22:07:40|39.98|39.7|40|39.72|40|39.72|39.98|39.7|3
1738447670000|2025-02-01 22:07:50|39.99|39.71|39.98|39.7|40|39.72|39.98|39.7|4
1738447680000|2025-02-01 22:08:00|39.99|39.71|39.98|39.7|39.99|39.71|39.98|39.7|4
1738447690000|2025-02-01 22:08:10|39.97|39.69|39.96|39.68|39.97|39.69|39.95|39.67|3
1738447700000|2025-02-01 22:08:20|39.97|39.69|39.92|39.64|39.97|39.69|39.92|39.64|6
1738447720000|2025-02-01 22:08:40|39.93|39.65|39.93|39.65|39.94|39.66|39.92|39.64|5
1738447730000|2025-02-01 22:08:50|39.92|39.64|39.91|39.63|39.92|39.64|39.91|39.63|2
1738447740000|2025-02-01 22:09:00|39.9|39.62|39.89|39.61|39.9|39.62|39.89|39.61|2
1738447750000|2025-02-01 22:09:10|39.88|39.6|39.88|39.6|39.89|39.61|39.88|39.6|3
1738447770000|2025-02-01 22:09:30|39.89|39.61|39.89|39.61|39.89|39.61|39.89|39.61|1
1738447780000|2025-02-01 22:09:40|39.9|39.62|39.91|39.63|39.91|39.63|39.9|39.62|2
1738447810000|2025-02-01 22:10:10|39.9|39.62|39.9|39.62|39.91|39.63|39.9|39.62|3
1738447820000|2025-02-01 22:10:20|39.91|39.63|39.89|39.61|39.91|39.63|39.89|39.61|3
1738447830000|2025-02-01 22:10:30|39.88|39.6|39.86|39.58|39.88|39.6|39.86|39.58|3
1738447840000|2025-02-01 22:10:40|39.87|39.59|39.87|39.59|39.87|39.59|39.87|39.59|1
1738447850000|2025-02-01 22:10:50|39.86|39.58|39.9|39.62|39.9|39.62|39.86|39.58|7
1738447860000|2025-02-01 22:11:00|39.89|39.61|39.89|39.61|39.9|39.62|39.88|39.6|7
1738447870000|2025-02-01 22:11:10|39.88|39.6|39.87|39.59|39.88|39.6|39.87|39.59|2
1738447880000|2025-02-01 22:11:20|39.88|39.6|39.87|39.59|39.88|39.6|39.87|39.59|2
1738447890000|2025-02-01 22:11:30|39.86|39.58|39.84|39.56|39.86|39.58|39.84|39.56|3
1738447900000|2025-02-01 22:11:40|39.83|39.55|39.83|39.55|39.83|39.55|39.81|39.53|4
1738447910000|2025-02-01 22:11:50|39.82|39.54|39.84|39.56|39.84|39.56|39.82|39.54|3
1738447920000|2025-02-01 22:12:00|39.83|39.55|39.81|39.53|39.83|39.55|39.81|39.53|5
1738447930000|2025-02-01 22:12:10|39.8|39.52|39.8|39.52|39.8|39.52|39.8|39.52|1
1738447940000|2025-02-01 22:12:20|39.79|39.51|39.79|39.51|39.79|39.51|39.79|39.51|1
1738447950000|2025-02-01 22:12:30|39.8|39.52|39.8|39.52|39.8|39.52|39.8|39.52|1
1738447960000|2025-02-01 22:12:40|39.79|39.51|39.79|39.51|39.79|39.51|39.79|39.51|1
1738447970000|2025-02-01 22:12:50|39.78|39.5|39.79|39.51|39.79|39.51|39.78|39.5|2
1738447980000|2025-02-01 22:13:00|39.78|39.5|39.78|39.5|39.78|39.5|39.78|39.5|1
1738448010000|2025-02-01 22:13:30|39.8|39.52|39.8|39.52|39.8|39.52|39.8|39.52|1
1738448020000|2025-02-01 22:13:40|39.79|39.51|39.78|39.5|39.79|39.51|39.78|39.5|2
1738448030000|2025-02-01 22:13:50|39.79|39.51|39.78|39.5|39.79|39.51|39.78|39.5|2
1738448040000|2025-02-01 22:14:00|39.79|39.51|39.78|39.5|39.79|39.51|39.78|39.5|2
1738448050000|2025-02-01 22:14:10|39.76|39.48|39.76|39.48|39.76|39.48|39.76|39.48|1
1738448060000|2025-02-01 22:14:20|39.75|39.47|39.75|39.47|39.75|39.47|39.75|39.47|1
1738448070000|2025-02-01 22:14:30|39.76|39.48|39.76|39.48|39.76|39.48|39.76|39.48|1
1738448080000|2025-02-01 22:14:40|39.77|39.49|39.76|39.48|39.77|39.49|39.76|39.48|2
1738448090000|2025-02-01 22:14:50|39.77|39.49|39.78|39.5|39.78|39.5|39.76|39.48|4
1738448100000|2025-02-01 22:15:00|39.77|39.49|39.78|39.5|39.78|39.5|39.76|39.48|6
1738448110000|2025-02-01 22:15:10|39.77|39.49|39.78|39.5|39.78|39.5|39.77|39.49|4
1738448120000|2025-02-01 22:15:20|39.79|39.51|39.79|39.51|39.79|39.51|39.77|39.49|6
1738448130000|2025-02-01 22:15:30|39.78|39.5|39.78|39.5|39.79|39.51|39.78|39.5|3
1738448140000|2025-02-01 22:15:40|39.8|39.52|39.82|39.54|39.82|39.54|39.8|39.52|3
1738448150000|2025-02-01 22:15:50|39.81|39.53|39.8|39.52|39.81|39.53|39.8|39.52|2
1738448170000|2025-02-01 22:16:10|39.81|39.53|39.81|39.53|39.81|39.53|39.81|39.53|1
1738448180000|2025-02-01 22:16:20|39.82|39.54|39.82|39.54|39.82|39.54|39.82|39.54|1
1738448210000|2025-02-01 22:16:50|39.81|39.53|39.81|39.53|39.81|39.53|39.81|39.53|1
1738448220000|2025-02-01 22:17:00|39.8|39.52|39.83|39.55|39.83|39.55|39.8|39.52|3
1738448230000|2025-02-01 22:17:10|39.84|39.56|39.85|39.57|39.85|39.57|39.84|39.56|2
1738448240000|2025-02-01 22:17:20|39.84|39.56|39.83|39.55|39.84|39.56|39.82|39.54|4
1738448250000|2025-02-01 22:17:30|39.84|39.56|39.84|39.56|39.84|39.56|39.84|39.56|1
1738448260000|2025-02-01 22:17:40|39.85|39.57|39.84|39.56|39.86|39.58|39.84|39.56|4
1738448270000|2025-02-01 22:17:50|39.85|39.57|39.82|39.54|39.85|39.57|39.82|39.54|4
1738448280000|2025-02-01 22:18:00|39.83|39.55|39.83|39.55|39.83|39.55|39.8|39.52|7
1738448290000|2025-02-01 22:18:10|39.85|39.57|39.86|39.58|39.87|39.59|39.85|39.57|4
1738448300000|2025-02-01 22:18:20|39.85|39.57|39.84|39.56|39.85|39.57|39.83|39.55|8
1738448310000|2025-02-01 22:18:30|39.85|39.57|39.83|39.55|39.85|39.57|39.83|39.55|3
1738448320000|2025-02-01 22:18:40|39.84|39.56|39.84|39.56|39.84|39.56|39.83|39.55|3
1738448340000|2025-02-01 22:19:00|39.83|39.55|39.82|39.54|39.83|39.55|39.82|39.54|2
1738448350000|2025-02-01 22:19:10|39.81|39.53|39.82|39.54|39.82|39.54|39.81|39.53|2
1738448360000|2025-02-01 22:19:20|39.81|39.53|39.8|39.52|39.81|39.53|39.79|39.51|5
1738448370000|2025-02-01 22:19:30|39.81|39.53|39.81|39.53|39.81|39.53|39.8|39.52|3
1738448380000|2025-02-01 22:19:40|39.8|39.52|39.74|39.46|39.8|39.52|39.74|39.46|9
1738448400000|2025-02-01 22:20:00|39.77|39.49|39.73|39.45|39.77|39.49|39.73|39.45|4
1738448410000|2025-02-01 22:20:10|39.72|39.44|39.73|39.45|39.73|39.45|39.72|39.44|6
1738448420000|2025-02-01 22:20:20|39.72|39.44|39.74|39.46|39.74|39.46|39.72|39.44|7
1738448430000|2025-02-01 22:20:30|39.75|39.47|39.76|39.48|39.76|39.48|39.74|39.46|5
1738448440000|2025-02-01 22:20:40|39.75|39.47|39.74|39.46|39.75|39.47|39.74|39.46|2
1738448450000|2025-02-01 22:20:50|39.75|39.47|39.75|39.47|39.75|39.47|39.74|39.46|3
1738448460000|2025-02-01 22:21:00|39.76|39.48|39.74|39.46|39.76|39.48|39.74|39.46|2
1738448480000|2025-02-01 22:21:20|39.75|39.47|39.76|39.48|39.76|39.48|39.75|39.47|2
1738448490000|2025-02-01 22:21:30|39.75|39.47|39.75|39.47|39.76|39.48|39.75|39.47|3
1738448500000|2025-02-01 22:21:40|39.73|39.45|39.74|39.46|39.74|39.46|39.73|39.45|2
1738448510000|2025-02-01 22:21:50|39.73|39.45|39.76|39.48|39.76|39.48|39.73|39.45|4
1738448520000|2025-02-01 22:22:00|39.77|39.49|39.74|39.46|39.77|39.49|39.74|39.46|4
1738448530000|2025-02-01 22:22:10|39.75|39.47|39.74|39.46|39.75|39.47|39.74|39.46|2
1738448550000|2025-02-01 22:22:30|39.73|39.45|39.73|39.45|39.73|39.45|39.73|39.45|1
1738448580000|2025-02-01 22:23:00|39.72|39.44|39.72|39.44|39.72|39.44|39.71|39.43|3
1738448610000|2025-02-01 22:23:30|39.71|39.43|39.72|39.44|39.72|39.44|39.71|39.43|2
1738448620000|2025-02-01 22:23:40|39.74|39.46|39.74|39.46|39.74|39.46|39.73|39.45|3
1738448630000|2025-02-01 22:23:50|39.73|39.45|39.74|39.46|39.74|39.46|39.73|39.45|2
1738448640000|2025-02-01 22:24:00|39.73|39.45|39.74|39.46|39.74|39.46|39.73|39.45|4
1738448670000|2025-02-01 22:24:30|39.73|39.45|39.72|39.44|39.73|39.45|39.7|39.42|7
1738448680000|2025-02-01 22:24:40|39.71|39.43|39.71|39.43|39.71|39.43|39.71|39.43|1
1738448700000|2025-02-01 22:25:00|39.72|39.44|39.72|39.44|39.72|39.44|39.72|39.44|1
1738448710000|2025-02-01 22:25:10|39.71|39.43|39.71|39.43|39.71|39.43|39.71|39.43|1
1738448720000|2025-02-01 22:25:20|39.72|39.44|39.71|39.43|39.72|39.44|39.71|39.43|2
1738448730000|2025-02-01 22:25:30|39.72|39.44|39.72|39.44|39.72|39.44|39.72|39.44|1
1738448750000|2025-02-01 22:25:50|39.71|39.43|39.72|39.44|39.72|39.44|39.71|39.43|2
1738448760000|2025-02-01 22:26:00|39.71|39.43|39.72|39.44|39.72|39.44|39.71|39.43|2
1738448770000|2025-02-01 22:26:10|39.71|39.43|39.71|39.43|39.71|39.43|39.71|39.43|1
1738448800000|2025-02-01 22:26:40|39.72|39.44|39.72|39.44|39.72|39.44|39.72|39.44|1
1738448830000|2025-02-01 22:27:10|39.71|39.43|39.71|39.43|39.71|39.43|39.71|39.43|1
1738448840000|2025-02-01 22:27:20|39.72|39.44|39.73|39.45|39.73|39.45|39.72|39.44|2
1738448850000|2025-02-01 22:27:30|39.74|39.46|39.74|39.46|39.74|39.46|39.74|39.46|1
1738448860000|2025-02-01 22:27:40|39.73|39.45|39.73|39.45|39.74|39.46|39.73|39.45|5
1738448880000|2025-02-01 22:28:00|39.72|39.44|39.73|39.45|39.73|39.45|39.72|39.44|4
1738448890000|2025-02-01 22:28:10|39.72|39.44|39.72|39.44|39.73|39.45|39.72|39.44|5
1738448900000|2025-02-01 22:28:20|39.73|39.45|39.73|39.45|39.73|39.45|39.73|39.45|1
1738448930000|2025-02-01 22:28:50|39.72|39.44|39.72|39.44|39.72|39.44|39.72|39.44|1
1738448950000|2025-02-01 22:29:10|39.71|39.43|39.72|39.44|39.72|39.44|39.71|39.43|4
1738448970000|2025-02-01 22:29:30|39.71|39.43|39.71|39.43|39.71|39.43|39.71|39.43|1
1738448980000|2025-02-01 22:29:40|39.72|39.44|39.72|39.44|39.72|39.44|39.71|39.43|3
1738449000000|2025-02-01 22:30:00|39.71|39.43|39.71|39.43|39.72|39.44|39.7|39.42|4
1738449010000|2025-02-01 22:30:10|39.7|39.42|39.7|39.42|39.7|39.42|39.7|39.42|1
1738449020000|2025-02-01 22:30:20|39.69|39.41|39.68|39.4|39.69|39.41|39.68|39.4|2
1738449030000|2025-02-01 22:30:30|39.69|39.41|39.66|39.38|39.69|39.41|39.66|39.38|4
1738449040000|2025-02-01 22:30:40|39.65|39.37|39.62|39.34|39.65|39.37|39.62|39.34|4
1738449050000|2025-02-01 22:30:50|39.6|39.32|39.53|39.25|39.6|39.32|39.53|39.25|10
1738449060000|2025-02-01 22:31:00|39.54|39.26|39.52|39.24|39.54|39.26|39.52|39.24|10
1738449070000|2025-02-01 22:31:10|39.53|39.25|39.53|39.25|39.53|39.25|39.52|39.24|5
1738449080000|2025-02-01 22:31:20|39.52|39.24|39.53|39.25|39.54|39.26|39.52|39.24|3
1738449090000|2025-02-01 22:31:30|39.54|39.26|39.55|39.27|39.55|39.27|39.54|39.26|2
1738449100000|2025-02-01 22:31:40|39.56|39.28|39.58|39.3|39.58|39.3|39.54|39.26|8
1738449110000|2025-02-01 22:31:50|39.62|39.34|39.66|39.38|39.67|39.39|39.62|39.34|8
1738449130000|2025-02-01 22:32:10|39.65|39.37|39.66|39.38|39.66|39.38|39.65|39.37|2
1738449140000|2025-02-01 22:32:20|39.65|39.37|39.65|39.37|39.66|39.38|39.65|39.37|7
1738449150000|2025-02-01 22:32:30|39.66|39.38|39.68|39.4|39.68|39.4|39.66|39.38|3
1738449160000|2025-02-01 22:32:40|39.69|39.41|39.7|39.42|39.7|39.42|39.68|39.4|4
1738449170000|2025-02-01 22:32:50|39.71|39.43|39.73|39.45|39.73|39.45|39.71|39.43|3
1738449180000|2025-02-01 22:33:00|39.72|39.44|39.72|39.44|39.72|39.44|39.72|39.44|1
1738449200000|2025-02-01 22:33:20|39.75|39.47|39.76|39.48|39.76|39.48|39.75|39.47|2
1738449210000|2025-02-01 22:33:30|39.72|39.44|39.71|39.43|39.72|39.44|39.71|39.43|2
1738449220000|2025-02-01 22:33:40|39.7|39.42|39.71|39.43|39.71|39.43|39.7|39.42|2
1738449230000|2025-02-01 22:33:50|39.69|39.41|39.7|39.42|39.7|39.42|39.69|39.41|2
1738449240000|2025-02-01 22:34:00|39.69|39.41|39.63|39.35|39.69|39.41|39.63|39.35|3
1738449250000|2025-02-01 22:34:10|39.62|39.34|39.53|39.25|39.62|39.34|39.53|39.25|9
1738449260000|2025-02-01 22:34:20|39.52|39.24|39.53|39.25|39.53|39.25|39.51|39.23|6
1738449270000|2025-02-01 22:34:30|39.52|39.24|39.53|39.25|39.53|39.25|39.52|39.24|4
1738449280000|2025-02-01 22:34:40|39.52|39.24|39.53|39.25|39.53|39.25|39.51|39.23|6
1738449290000|2025-02-01 22:34:50|39.52|39.24|39.54|39.26|39.54|39.26|39.52|39.24|5
1738449300000|2025-02-01 22:35:00|39.53|39.25|39.54|39.26|39.55|39.27|39.53|39.25|6
1738449310000|2025-02-01 22:35:10|39.53|39.25|39.47|39.19|39.53|39.25|39.47|39.19|9
1738449320000|2025-02-01 22:35:20|39.46|39.18|39.46|39.18|39.46|39.18|39.45|39.17|5
1738449340000|2025-02-01 22:35:40|39.47|39.19|39.47|39.19|39.47|39.19|39.47|39.19|1
1738449350000|2025-02-01 22:35:50|39.48|39.2|39.47|39.19|39.48|39.2|39.47|39.19|2
1738449360000|2025-02-01 22:36:00|39.48|39.2|39.47|39.19|39.48|39.2|39.47|39.19|4
1738449370000|2025-02-01 22:36:10|39.46|39.18|39.46|39.18|39.46|39.18|39.46|39.18|1
1738449390000|2025-02-01 22:36:30|39.47|39.19|39.57|39.29|39.57|39.29|39.46|39.18|5
1738449400000|2025-02-01 22:36:40|39.61|39.33|39.6|39.32|39.62|39.34|39.6|39.32|4
1738449410000|2025-02-01 22:36:50|39.61|39.33|39.61|39.33|39.62|39.34|39.61|39.33|3
1738449420000|2025-02-01 22:37:00|39.62|39.34|39.63|39.35|39.64|39.36|39.62|39.34|8
1738449430000|2025-02-01 22:37:10|39.64|39.36|39.65|39.37|39.66|39.38|39.64|39.36|5
1738449440000|2025-02-01 22:37:20|39.66|39.38|39.61|39.33|39.66|39.38|39.61|39.33|5
1738449450000|2025-02-01 22:37:30|39.62|39.34|39.63|39.35|39.63|39.35|39.62|39.34|4
1738449460000|2025-02-01 22:37:40|39.64|39.36|39.64|39.36|39.65|39.37|39.64|39.36|5
1738449470000|2025-02-01 22:37:50|39.63|39.35|39.63|39.35|39.64|39.36|39.63|39.35|3
1738449480000|2025-02-01 22:38:00|39.65|39.37|39.64|39.36|39.65|39.37|39.64|39.36|2
1738449490000|2025-02-01 22:38:10|39.63|39.35|39.65|39.37|39.65|39.37|39.63|39.35|3
1738449500000|2025-02-01 22:38:20|39.64|39.36|39.63|39.35|39.64|39.36|39.63|39.35|2
1738449510000|2025-02-01 22:38:30|39.64|39.36|39.58|39.3|39.64|39.36|39.58|39.3|8
1738449520000|2025-02-01 22:38:40|39.59|39.31|39.59|39.31|39.59|39.31|39.58|39.3|3
1738449530000|2025-02-01 22:38:50|39.58|39.3|39.58|39.3|39.58|39.3|39.57|39.29|3
1738449540000|2025-02-01 22:39:00|39.59|39.31|39.58|39.3|39.59|39.31|39.58|39.3|4
1738449550000|2025-02-01 22:39:10|39.59|39.31|39.57|39.29|39.59|39.31|39.57|39.29|3
1738449560000|2025-02-01 22:39:20|39.55|39.27|39.52|39.24|39.55|39.27|39.52|39.24|3
1738449570000|2025-02-01 22:39:30|39.53|39.25|39.54|39.26|39.55|39.27|39.53|39.25|4
1738449590000|2025-02-01 22:39:50|39.53|39.25|39.52|39.24|39.53|39.25|39.52|39.24|2
1738449600000|2025-02-01 22:40:00|39.53|39.25|39.54|39.26|39.54|39.26|39.52|39.24|4
1738449610000|2025-02-01 22:40:10|39.55|39.27|39.57|39.29|39.57|39.29|39.55|39.27|3
1738449620000|2025-02-01 22:40:20|39.58|39.3|39.58|39.3|39.58|39.3|39.58|39.3|1
1738449630000|2025-02-01 22:40:30|39.57|39.29|39.57|39.29|39.57|39.29|39.57|39.29|1
1738449640000|2025-02-01 22:40:40|39.56|39.28|39.56|39.28|39.56|39.28|39.56|39.28|1
1738449670000|2025-02-01 22:41:10|39.57|39.29|39.57|39.29|39.57|39.29|39.57|39.29|1
1738449680000|2025-02-01 22:41:20|39.58|39.3|39.58|39.3|39.58|39.3|39.58|39.3|1
1738449700000|2025-02-01 22:41:40|39.59|39.31|39.6|39.32|39.6|39.32|39.59|39.31|2
1738449720000|2025-02-01 22:42:00|39.61|39.33|39.59|39.31|39.61|39.33|39.59|39.31|7
1738449730000|2025-02-01 22:42:10|39.58|39.3|39.58|39.3|39.59|39.31|39.58|39.3|3
1738449740000|2025-02-01 22:42:20|39.59|39.31|39.6|39.32|39.6|39.32|39.59|39.31|4
1738449750000|2025-02-01 22:42:30|39.59|39.31|39.62|39.34|39.62|39.34|39.59|39.31|4
1738449760000|2025-02-01 22:42:40|39.63|39.35|39.62|39.34|39.63|39.35|39.62|39.34|2
1738449790000|2025-02-01 22:43:10|39.63|39.35|39.63|39.35|39.63|39.35|39.63|39.35|1
1738449800000|2025-02-01 22:43:20|39.64|39.36|39.64|39.36|39.64|39.36|39.64|39.36|1
1738449810000|2025-02-01 22:43:30|39.65|39.37|39.65|39.37|39.65|39.37|39.65|39.37|1
1738449820000|2025-02-01 22:43:40|39.66|39.38|39.66|39.38|39.66|39.38|39.66|39.38|1
1738449830000|2025-02-01 22:43:50|39.67|39.39|39.67|39.39|39.67|39.39|39.67|39.39|1
1738449840000|2025-02-01 22:44:00|39.68|39.4|39.68|39.4|39.68|39.4|39.67|39.39|3
1738449850000|2025-02-01 22:44:10|39.66|39.38|39.67|39.39|39.67|39.39|39.66|39.38|4
1738449860000|2025-02-01 22:44:20|39.68|39.4|39.68|39.4|39.69|39.41|39.68|39.4|7
1738449870000|2025-02-01 22:44:30|39.69|39.41|39.71|39.43|39.71|39.43|39.69|39.41|3
1738449890000|2025-02-01 22:44:50|39.72|39.44|39.72|39.44|39.72|39.44|39.71|39.43|3
1738449900000|2025-02-01 22:45:00|39.71|39.43|39.72|39.44|39.72|39.44|39.71|39.43|2
1738449910000|2025-02-01 22:45:10|39.71|39.43|39.71|39.43|39.71|39.43|39.71|39.43|1
1738449920000|2025-02-01 22:45:20|39.7|39.42|39.71|39.43|39.71|39.43|39.7|39.42|2
1738449950000|2025-02-01 22:45:50|39.7|39.42|39.69|39.41|39.7|39.42|39.69|39.41|2
1738449960000|2025-02-01 22:46:00|39.68|39.4|39.68|39.4|39.69|39.41|39.68|39.4|3
1738449980000|2025-02-01 22:46:20|39.69|39.41|39.68|39.4|39.69|39.41|39.68|39.4|2
1738449990000|2025-02-01 22:46:30|39.69|39.41|39.69|39.41|39.69|39.41|39.68|39.4|3
1738450000000|2025-02-01 22:46:40|39.68|39.4|39.69|39.41|39.69|39.41|39.68|39.4|4
1738450020000|2025-02-01 22:47:00|39.68|39.4|39.68|39.4|39.68|39.4|39.68|39.4|1
1738450030000|2025-02-01 22:47:10|39.67|39.39|39.67|39.39|39.67|39.39|39.67|39.39|1
1738450050000|2025-02-01 22:47:30|39.68|39.4|39.67|39.39|39.68|39.4|39.67|39.39|2
1738450060000|2025-02-01 22:47:40|39.68|39.4|39.68|39.4|39.68|39.4|39.68|39.4|1
1738450070000|2025-02-01 22:47:50|39.69|39.41|39.69|39.41|39.69|39.41|39.68|39.4|3
1738450090000|2025-02-01 22:48:10|39.7|39.42|39.7|39.42|39.7|39.42|39.7|39.42|1
1738450110000|2025-02-01 22:48:30|39.69|39.41|39.69|39.41|39.69|39.41|39.69|39.41|1
1738450140000|2025-02-01 22:49:00|39.68|39.4|39.68|39.4|39.68|39.4|39.68|39.4|1
1738450150000|2025-02-01 22:49:10|39.69|39.41|39.69|39.41|39.7|39.42|39.69|39.41|7
1738450180000|2025-02-01 22:49:40|39.68|39.4|39.68|39.4|39.68|39.4|39.68|39.4|1
1738450220000|2025-02-01 22:50:20|39.67|39.39|39.67|39.39|39.68|39.4|39.67|39.39|3
1738450230000|2025-02-01 22:50:30|39.68|39.4|39.67|39.39|39.68|39.4|39.67|39.39|4
1738450260000|2025-02-01 22:51:00|39.66|39.38|39.66|39.38|39.66|39.38|39.66|39.38|1
1738450290000|2025-02-01 22:51:30|39.65|39.37|39.65|39.37|39.65|39.37|39.65|39.37|1
1738450310000|2025-02-01 22:51:50|39.64|39.36|39.64|39.36|39.64|39.36|39.64|39.36|1
1738450330000|2025-02-01 22:52:10|39.62|39.34|39.58|39.3|39.62|39.34|39.58|39.3|7
1738450340000|2025-02-01 22:52:20|39.57|39.29|39.58|39.3|39.58|39.3|39.57|39.29|2
1738450350000|2025-02-01 22:52:30|39.57|39.29|39.54|39.26|39.57|39.29|39.54|39.26|4
1738450370000|2025-02-01 22:52:50|39.52|39.24|39.5|39.22|39.52|39.24|39.5|39.22|3
1738450380000|2025-02-01 22:53:00|39.49|39.21|39.48|39.2|39.49|39.21|39.48|39.2|2
1738450390000|2025-02-01 22:53:10|39.47|39.19|39.47|39.19|39.47|39.19|39.47|39.19|1
1738450400000|2025-02-01 22:53:20|39.46|39.18|39.45|39.17|39.46|39.18|39.45|39.17|2
1738450420000|2025-02-01 22:53:40|39.46|39.18|39.47|39.19|39.47|39.19|39.46|39.18|2
1738450430000|2025-02-01 22:53:50|39.46|39.18|39.46|39.18|39.46|39.18|39.46|39.18|1
1738450440000|2025-02-01 22:54:00|39.47|39.19|39.49|39.21|39.5|39.22|39.47|39.19|6
1738450450000|2025-02-01 22:54:10|39.5|39.22|39.51|39.23|39.51|39.23|39.49|39.21|4
1738450460000|2025-02-01 22:54:20|39.52|39.24|39.53|39.25|39.53|39.25|39.52|39.24|2
1738450480000|2025-02-01 22:54:40|39.54|39.26|39.54|39.26|39.54|39.26|39.54|39.26|1
1738450490000|2025-02-01 22:54:50|39.53|39.25|39.51|39.23|39.53|39.25|39.51|39.23|3
1738450500000|2025-02-01 22:55:00|39.5|39.22|39.5|39.22|39.5|39.22|39.48|39.2|5
1738450510000|2025-02-01 22:55:10|39.51|39.23|39.54|39.26|39.55|39.27|39.51|39.23|5
1738450520000|2025-02-01 22:55:20|39.55|39.27|39.56|39.28|39.56|39.28|39.55|39.27|4
1738450530000|2025-02-01 22:55:30|39.55|39.27|39.57|39.29|39.58|39.3|39.55|39.27|4
1738450540000|2025-02-01 22:55:40|39.58|39.3|39.6|39.32|39.6|39.32|39.58|39.3|3
1738450550000|2025-02-01 22:55:50|39.59|39.31|39.6|39.32|39.6|39.32|39.59|39.31|2
1738450570000|2025-02-01 22:56:10|39.56|39.28|39.56|39.28|39.56|39.28|39.56|39.28|1
1738450580000|2025-02-01 22:56:20|39.55|39.27|39.55|39.27|39.55|39.27|39.55|39.27|1
1738450590000|2025-02-01 22:56:30|39.54|39.26|39.53|39.25|39.54|39.26|39.53|39.25|2
1738450610000|2025-02-01 22:56:50|39.54|39.26|39.54|39.26|39.54|39.26|39.54|39.26|1
1738450620000|2025-02-01 22:57:00|39.55|39.27|39.55|39.27|39.55|39.27|39.55|39.27|1
1738450630000|2025-02-01 22:57:10|39.57|39.29|39.58|39.3|39.58|39.3|39.57|39.29|2
1738450640000|2025-02-01 22:57:20|39.57|39.29|39.55|39.27|39.58|39.3|39.55|39.27|5
1738450660000|2025-02-01 22:57:40|39.54|39.26|39.54|39.26|39.54|39.26|39.53|39.25|5
1738450670000|2025-02-01 22:57:50|39.55|39.27|39.55|39.27|39.55|39.27|39.54|39.26|5
1738450680000|2025-02-01 22:58:00|39.56|39.28|39.55|39.27|39.56|39.28|39.55|39.27|4
1738450690000|2025-02-01 22:58:10|39.54|39.26|39.54|39.26|39.54|39.26|39.54|39.26|1
1738450720000|2025-02-01 22:58:40|39.55|39.27|39.55|39.27|39.55|39.27|39.55|39.27|1
1738450730000|2025-02-01 22:58:50|39.54|39.26|39.54|39.26|39.54|39.26|39.54|39.26|1
1738450740000|2025-02-01 22:59:00|39.55|39.27|39.54|39.26|39.55|39.27|39.53|39.25|4
1738450750000|2025-02-01 22:59:10|39.53|39.25|39.53|39.25|39.53|39.25|39.53|39.25|1
1738450760000|2025-02-01 22:59:20|39.52|39.24|39.51|39.23|39.52|39.24|39.51|39.23|2
1738450770000|2025-02-01 22:59:30|39.52|39.24|39.52|39.24|39.52|39.24|39.52|39.24|1
1738450780000|2025-02-01 22:59:40|39.53|39.25|39.55|39.27|39.56|39.28|39.53|39.25|5
1738450800000|2025-02-01 23:00:00|39.54|39.26|39.49|39.21|39.54|39.26|39.47|39.19|7
1738450810000|2025-02-01 23:00:10|39.47|39.19|39.42|39.14|39.47|39.19|39.39|39.11|11
1738450820000|2025-02-01 23:00:20|39.43|39.15|39.45|39.17|39.45|39.17|39.42|39.14|9
1738450830000|2025-02-01 23:00:30|39.44|39.16|39.46|39.18|39.46|39.18|39.43|39.15|4
1738450840000|2025-02-01 23:00:40|39.47|39.19|39.46|39.18|39.47|39.19|39.45|39.17|8
1738450850000|2025-02-01 23:00:50|39.47|39.19|39.44|39.16|39.47|39.19|39.44|39.16|4
1738450860000|2025-02-01 23:01:00|39.45|39.17|39.47|39.19|39.47|39.19|39.44|39.16|7
1738450870000|2025-02-01 23:01:10|39.46|39.18|39.43|39.15|39.46|39.18|39.41|39.13|10
1738450880000|2025-02-01 23:01:20|39.44|39.16|39.44|39.16|39.44|39.16|39.44|39.16|1
1738450900000|2025-02-01 23:01:40|39.4|39.12|39.4|39.12|39.4|39.12|39.4|39.12|1
1738450910000|2025-02-01 23:01:50|39.39|39.11|39.38|39.1|39.39|39.11|39.38|39.1|6
1738450920000|2025-02-01 23:02:00|39.39|39.11|39.39|39.11|39.39|39.11|39.39|39.11|1
1738450930000|2025-02-01 23:02:10|39.4|39.12|39.41|39.13|39.42|39.14|39.39|39.11|6
1738450940000|2025-02-01 23:02:20|39.42|39.14|39.42|39.14|39.43|39.15|39.41|39.13|5
1738450960000|2025-02-01 23:02:40|39.44|39.16|39.44|39.16|39.45|39.17|39.44|39.16|3
1738450970000|2025-02-01 23:02:50|39.46|39.18|39.46|39.18|39.47|39.19|39.45|39.17|7
1738450980000|2025-02-01 23:03:00|39.47|39.19|39.45|39.17|39.47|39.19|39.45|39.17|7
1738450990000|2025-02-01 23:03:10|39.42|39.14|39.42|39.14|39.42|39.14|39.41|39.13|7
1738451000000|2025-02-01 23:03:20|39.41|39.13|39.42|39.14|39.42|39.14|39.41|39.13|2
1738451010000|2025-02-01 23:03:30|39.41|39.13|39.36|39.08|39.41|39.13|39.35|39.07|9
1738451020000|2025-02-01 23:03:40|39.35|39.07|39.36|39.08|39.39|39.11|39.35|39.07|10
1738451030000|2025-02-01 23:03:50|39.35|39.07|39.38|39.1|39.38|39.1|39.35|39.07|8
1738451040000|2025-02-01 23:04:00|39.39|39.11|39.4|39.12|39.4|39.12|39.37|39.09|7
1738451050000|2025-02-01 23:04:10|39.41|39.13|39.39|39.11|39.41|39.13|39.38|39.1|5
1738451060000|2025-02-01 23:04:20|39.41|39.13|39.35|39.07|39.41|39.13|39.35|39.07|11
1738451070000|2025-02-01 23:04:30|39.36|39.08|39.36|39.08|39.37|39.09|39.35|39.07|5
1738451080000|2025-02-01 23:04:40|39.33|39.05|39.29|39.01|39.33|39.05|39.28|39|7
1738451090000|2025-02-01 23:04:50|39.28|39|39.29|39.01|39.29|39.01|39.28|39|12
1738451100000|2025-02-01 23:05:00|39.28|39|39.25|38.97|39.3|39.02|39.23|38.95|10
1738451110000|2025-02-01 23:05:10|39.23|38.95|39.23|38.95|39.26|38.98|39.23|38.95|9
1738451120000|2025-02-01 23:05:20|39.25|38.97|39.3|39.02|39.3|39.02|39.24|38.96|9
1738451130000|2025-02-01 23:05:30|39.29|39.01|39.29|39.01|39.3|39.02|39.29|39.01|3
1738451140000|2025-02-01 23:05:40|39.28|39|39.26|38.98|39.28|39|39.26|38.98|3
1738451160000|2025-02-01 23:06:00|39.24|38.96|39.26|38.98|39.27|38.99|39.24|38.96|7
1738451170000|2025-02-01 23:06:10|39.28|39|39.24|38.96|39.28|39|39.24|38.96|5
1738451180000|2025-02-01 23:06:20|39.25|38.97|39.2|38.92|39.25|38.97|39.2|38.92|6
1738451190000|2025-02-01 23:06:30|39.21|38.93|39.22|38.94|39.23|38.95|39.21|38.93|7
1738451200000|2025-02-01 23:06:40|39.23|38.95|39.25|38.97|39.26|38.98|39.23|38.95|5
1738451210000|2025-02-01 23:06:50|39.24|38.96|39.24|38.96|39.25|38.97|39.24|38.96|3
1738451220000|2025-02-01 23:07:00|39.25|38.97|39.25|38.97|39.25|38.97|39.24|38.96|3
1738451230000|2025-02-01 23:07:10|39.24|38.96|39.26|38.98|39.27|38.99|39.24|38.96|6
1738451240000|2025-02-01 23:07:20|39.27|38.99|39.28|39|39.29|39.01|39.26|38.98|8
1738451250000|2025-02-01 23:07:30|39.29|39.01|39.31|39.03|39.31|39.03|39.28|39|5
1738451260000|2025-02-01 23:07:40|39.32|39.04|39.36|39.08|39.37|39.09|39.32|39.04|9
1738451270000|2025-02-01 23:07:50|39.35|39.07|39.34|39.06|39.35|39.07|39.34|39.06|6
1738451280000|2025-02-01 23:08:00|39.33|39.05|39.3|39.02|39.33|39.05|39.3|39.02|10
1738451290000|2025-02-01 23:08:10|39.29|39.01|39.28|39|39.29|39.01|39.28|39|2
1738451300000|2025-02-01 23:08:20|39.27|38.99|39.28|39|39.28|39|39.27|38.99|2
1738451310000|2025-02-01 23:08:30|39.27|38.99|39.25|38.97|39.28|39|39.25|38.97|5
1738451320000|2025-02-01 23:08:40|39.24|38.96|39.24|38.96|39.24|38.96|39.22|38.94|4
1738451330000|2025-02-01 23:08:50|39.23|38.95|39.22|38.94|39.24|38.96|39.22|38.94|6
1738451350000|2025-02-01 23:09:10|39.16|38.88|39.17|38.89|39.17|38.89|39.15|38.87|4
1738451360000|2025-02-01 23:09:20|39.19|38.91|39.17|38.89|39.19|38.91|39.16|38.88|5
1738451370000|2025-02-01 23:09:30|39.18|38.9|39.17|38.89|39.2|38.92|39.17|38.89|8
1738451390000|2025-02-01 23:09:50|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738451400000|2025-02-01 23:10:00|39.17|38.89|39.21|38.93|39.21|38.93|39.16|38.88|7
1738451410000|2025-02-01 23:10:10|39.2|38.92|39.17|38.89|39.2|38.92|39.17|38.89|4
1738451420000|2025-02-01 23:10:20|39.18|38.9|39.16|38.88|39.18|38.9|39.16|38.88|3
1738451430000|2025-02-01 23:10:30|39.17|38.89|39.18|38.9|39.19|38.91|39.16|38.88|5
1738451440000|2025-02-01 23:10:40|39.17|38.89|39.17|38.89|39.18|38.9|39.16|38.88|4
1738451450000|2025-02-01 23:10:50|39.16|38.88|39.18|38.9|39.19|38.91|39.16|38.88|5
1738451460000|2025-02-01 23:11:00|39.2|38.92|39.21|38.93|39.22|38.94|39.19|38.91|7
1738451470000|2025-02-01 23:11:10|39.2|38.92|39.19|38.91|39.2|38.92|39.19|38.91|4
1738451480000|2025-02-01 23:11:20|39.21|38.93|39.21|38.93|39.22|38.94|39.2|38.92|5
1738451490000|2025-02-01 23:11:30|39.22|38.94|39.24|38.96|39.24|38.96|39.21|38.93|4
1738451500000|2025-02-01 23:11:40|39.23|38.95|39.25|38.97|39.25|38.97|39.23|38.95|4
1738451510000|2025-02-01 23:11:50|39.24|38.96|39.24|38.96|39.25|38.97|39.23|38.95|7
1738451520000|2025-02-01 23:12:00|39.26|38.98|39.29|39.01|39.29|39.01|39.25|38.97|4
1738451530000|2025-02-01 23:12:10|39.3|39.02|39.27|38.99|39.3|39.02|39.27|38.99|4
1738451550000|2025-02-01 23:12:30|39.25|38.97|39.24|38.96|39.25|38.97|39.24|38.96|2
1738451560000|2025-02-01 23:12:40|39.23|38.95|39.23|38.95|39.24|38.96|39.23|38.95|3
1738451570000|2025-02-01 23:12:50|39.22|38.94|39.22|38.94|39.22|38.94|39.21|38.93|3
1738451580000|2025-02-01 23:13:00|39.21|38.93|39.2|38.92|39.21|38.93|39.2|38.92|4
1738451590000|2025-02-01 23:13:10|39.21|38.93|39.2|38.92|39.22|38.94|39.19|38.91|8
1738451600000|2025-02-01 23:13:20|39.19|38.91|39.17|38.89|39.2|38.92|39.16|38.88|8
1738451610000|2025-02-01 23:13:30|39.18|38.9|39.17|38.89|39.19|38.91|39.17|38.89|6
1738451620000|2025-02-01 23:13:40|39.16|38.88|39.17|38.89|39.17|38.89|39.16|38.88|2
1738451630000|2025-02-01 23:13:50|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738451650000|2025-02-01 23:14:10|39.15|38.87|39.17|38.89|39.18|38.9|39.15|38.87|6
1738451660000|2025-02-01 23:14:20|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|2
1738451670000|2025-02-01 23:14:30|39.18|38.9|39.16|38.88|39.18|38.9|39.16|38.88|3
1738451680000|2025-02-01 23:14:40|39.18|38.9|39.17|38.89|39.19|38.91|39.17|38.89|4
1738451700000|2025-02-01 23:15:00|39.18|38.9|39.23|38.95|39.23|38.95|39.18|38.9|8
1738451710000|2025-02-01 23:15:10|39.22|38.94|39.23|38.95|39.26|38.98|39.22|38.94|8
1738451720000|2025-02-01 23:15:20|39.22|38.94|39.19|38.91|39.23|38.95|39.19|38.91|6
1738451730000|2025-02-01 23:15:30|39.2|38.92|39.21|38.93|39.21|38.93|39.2|38.92|2
1738451750000|2025-02-01 23:15:50|39.17|38.89|39.17|38.89|39.17|38.89|39.17|38.89|1
1738451760000|2025-02-01 23:16:00|39.18|38.9|39.21|38.93|39.21|38.93|39.18|38.9|7
1738451770000|2025-02-01 23:16:10|39.2|38.92|39.17|38.89|39.21|38.93|39.17|38.89|6
1738451780000|2025-02-01 23:16:20|39.16|38.88|39.18|38.9|39.18|38.9|39.16|38.88|3
1738451790000|2025-02-01 23:16:30|39.19|38.91|39.19|38.91|39.2|38.92|39.18|38.9|4
1738451800000|2025-02-01 23:16:40|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|4
1738451810000|2025-02-01 23:16:50|39.18|38.9|39.19|38.91|39.19|38.91|39.17|38.89|3
1738451820000|2025-02-01 23:17:00|39.18|38.9|39.17|38.89|39.19|38.91|39.17|38.89|8
1738451830000|2025-02-01 23:17:10|39.16|38.88|39.16|38.88|39.17|38.89|39.16|38.88|3
1738451840000|2025-02-01 23:17:20|39.17|38.89|39.17|38.89|39.18|38.9|39.16|38.88|4
1738451850000|2025-02-01 23:17:30|39.18|38.9|39.2|38.92|39.2|38.92|39.18|38.9|5
1738451860000|2025-02-01 23:17:40|39.21|38.93|39.2|38.92|39.22|38.94|39.2|38.92|8
1738451870000|2025-02-01 23:17:50|39.19|38.91|39.18|38.9|39.21|38.93|39.18|38.9|6
1738451880000|2025-02-01 23:18:00|39.17|38.89|39.18|38.9|39.19|38.91|39.17|38.89|4
1738451890000|2025-02-01 23:18:10|39.17|38.89|39.18|38.9|39.19|38.91|39.17|38.89|3
1738451900000|2025-02-01 23:18:20|39.19|38.91|39.21|38.93|39.21|38.93|39.19|38.91|6
1738451910000|2025-02-01 23:18:30|39.2|38.92|39.2|38.92|39.21|38.93|39.2|38.92|3
1738451920000|2025-02-01 23:18:40|39.21|38.93|39.23|38.95|39.25|38.97|39.21|38.93|5
1738451940000|2025-02-01 23:19:00|39.22|38.94|39.21|38.93|39.23|38.95|39.21|38.93|6
1738451950000|2025-02-01 23:19:10|39.22|38.94|39.2|38.92|39.23|38.95|39.2|38.92|7
1738451960000|2025-02-01 23:19:20|39.19|38.91|39.2|38.92|39.2|38.92|39.18|38.9|5
1738451970000|2025-02-01 23:19:30|39.21|38.93|39.23|38.95|39.24|38.96|39.21|38.93|8
1738451980000|2025-02-01 23:19:40|39.22|38.94|39.21|38.93|39.22|38.94|39.21|38.93|2
1738451990000|2025-02-01 23:19:50|39.22|38.94|39.22|38.94|39.23|38.95|39.22|38.94|3
1738452000000|2025-02-01 23:20:00|39.21|38.93|39.17|38.89|39.21|38.93|39.17|38.89|5
1738452010000|2025-02-01 23:20:10|39.16|38.88|39.18|38.9|39.18|38.9|39.16|38.88|5
1738452020000|2025-02-01 23:20:20|39.17|38.89|39.16|38.88|39.17|38.89|39.16|38.88|2
1738452030000|2025-02-01 23:20:30|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738452040000|2025-02-01 23:20:40|39.17|38.89|39.16|38.88|39.17|38.89|39.16|38.88|2
1738452050000|2025-02-01 23:20:50|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738452060000|2025-02-01 23:21:00|39.17|38.89|39.17|38.89|39.18|38.9|39.16|38.88|4
1738452070000|2025-02-01 23:21:10|39.19|38.91|39.22|38.94|39.22|38.94|39.19|38.91|7
1738452080000|2025-02-01 23:21:20|39.21|38.93|39.22|38.94|39.22|38.94|39.2|38.92|6
1738452090000|2025-02-01 23:21:30|39.23|38.95|39.23|38.95|39.23|38.95|39.22|38.94|3
1738452100000|2025-02-01 23:21:40|39.22|38.94|39.24|38.96|39.25|38.97|39.22|38.94|11
1738452110000|2025-02-01 23:21:50|39.25|38.97|39.22|38.94|39.25|38.97|39.22|38.94|6
1738452120000|2025-02-01 23:22:00|39.23|38.95|39.24|38.96|39.24|38.96|39.23|38.95|2
1738452140000|2025-02-01 23:22:20|39.23|38.95|39.23|38.95|39.23|38.95|39.23|38.95|1
1738452150000|2025-02-01 23:22:30|39.21|38.93|39.19|38.91|39.22|38.94|39.18|38.9|7
1738452160000|2025-02-01 23:22:40|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|2
1738452170000|2025-02-01 23:22:50|39.16|38.88|39.17|38.89|39.17|38.89|39.16|38.88|2
1738452180000|2025-02-01 23:23:00|39.18|38.9|39.18|38.9|39.18|38.9|39.18|38.9|1
1738452190000|2025-02-01 23:23:10|39.19|38.91|39.18|38.9|39.2|38.92|39.18|38.9|4
1738452200000|2025-02-01 23:23:20|39.17|38.89|39.15|38.87|39.17|38.89|39.15|38.87|7
1738452220000|2025-02-01 23:23:40|39.14|38.86|39.14|38.86|39.14|38.86|39.14|38.86|1
1738452230000|2025-02-01 23:23:50|39.11|38.83|39.13|38.85|39.13|38.85|39.1|38.82|8
1738452240000|2025-02-01 23:24:00|39.12|38.84|39.14|38.86|39.15|38.87|39.12|38.84|5
1738452250000|2025-02-01 23:24:10|39.13|38.85|39.13|38.85|39.13|38.85|39.12|38.84|3
1738452260000|2025-02-01 23:24:20|39.12|38.84|39.14|38.86|39.14|38.86|39.12|38.84|7
1738452270000|2025-02-01 23:24:30|39.15|38.87|39.13|38.85|39.15|38.87|39.13|38.85|3
1738452280000|2025-02-01 23:24:40|39.12|38.84|39.11|38.83|39.12|38.84|39.11|38.83|2
1738452290000|2025-02-01 23:24:50|39.12|38.84|39.11|38.83|39.12|38.84|39.11|38.83|2
1738452300000|2025-02-01 23:25:00|39.13|38.85|39.12|38.84|39.13|38.85|39.11|38.83|6
1738452330000|2025-02-01 23:25:30|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738452340000|2025-02-01 23:25:40|39.11|38.83|39.09|38.81|39.11|38.83|39.09|38.81|3
1738452350000|2025-02-01 23:25:50|39.08|38.8|39.06|38.78|39.08|38.8|39.06|38.78|3
1738452360000|2025-02-01 23:26:00|39.05|38.77|39.07|38.79|39.07|38.79|39.03|38.75|6
1738452370000|2025-02-01 23:26:10|39.06|38.78|39.05|38.77|39.07|38.79|39.05|38.77|6
1738452380000|2025-02-01 23:26:20|39.06|38.78|39.05|38.77|39.06|38.78|39.04|38.76|4
1738452390000|2025-02-01 23:26:30|39.04|38.76|39.03|38.75|39.05|38.77|39.02|38.74|11
1738452400000|2025-02-01 23:26:40|39.05|38.77|39.04|38.76|39.05|38.77|39.04|38.76|2
1738452410000|2025-02-01 23:26:50|39.05|38.77|39.05|38.77|39.05|38.77|39.04|38.76|3
1738452420000|2025-02-01 23:27:00|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|4
1738452430000|2025-02-01 23:27:10|39.06|38.78|39.06|38.78|39.06|38.78|39.06|38.78|1
1738452440000|2025-02-01 23:27:20|39.07|38.79|39.06|38.78|39.07|38.79|39.06|38.78|2
1738452450000|2025-02-01 23:27:30|39.07|38.79|39.07|38.79|39.08|38.8|39.07|38.79|5
1738452460000|2025-02-01 23:27:40|39.08|38.8|39.07|38.79|39.08|38.8|39.07|38.79|4
1738452470000|2025-02-01 23:27:50|39.06|38.78|39.06|38.78|39.07|38.79|39.06|38.78|3
1738452480000|2025-02-01 23:28:00|39.07|38.79|39.06|38.78|39.07|38.79|39.06|38.78|2
1738452490000|2025-02-01 23:28:10|39.07|38.79|39.12|38.84|39.12|38.84|39.07|38.79|9
1738452500000|2025-02-01 23:28:20|39.11|38.83|39.13|38.85|39.13|38.85|39.11|38.83|6
1738452520000|2025-02-01 23:28:40|39.15|38.87|39.11|38.83|39.15|38.87|39.11|38.83|5
1738452530000|2025-02-01 23:28:50|39.12|38.84|39.11|38.83|39.13|38.85|39.11|38.83|6
1738452540000|2025-02-01 23:29:00|39.12|38.84|39.15|38.87|39.15|38.87|39.12|38.84|6
1738452550000|2025-02-01 23:29:10|39.16|38.88|39.27|38.99|39.27|38.99|39.15|38.87|13
1738452560000|2025-02-01 23:29:20|39.28|39|39.26|38.98|39.28|39|39.25|38.97|4
1738452570000|2025-02-01 23:29:30|39.27|38.99|39.27|38.99|39.28|39|39.27|38.99|3
1738452580000|2025-02-01 23:29:40|39.28|39|39.28|39|39.28|39|39.27|38.99|5
1738452590000|2025-02-01 23:29:50|39.27|38.99|39.27|38.99|39.28|39|39.27|38.99|3
1738452600000|2025-02-01 23:30:00|39.26|38.98|39.25|38.97|39.28|39|39.24|38.96|16
1738452610000|2025-02-01 23:30:10|39.26|38.98|39.28|39|39.28|39|39.25|38.97|8
1738452620000|2025-02-01 23:30:20|39.27|38.99|39.27|38.99|39.27|38.99|39.24|38.96|11
1738452630000|2025-02-01 23:30:30|39.28|39|39.31|39.03|39.31|39.03|39.28|39|3
1738452640000|2025-02-01 23:30:40|39.3|39.02|39.32|39.04|39.32|39.04|39.3|39.02|5
1738452660000|2025-02-01 23:31:00|39.33|39.05|39.38|39.1|39.38|39.1|39.33|39.05|7
1738452670000|2025-02-01 23:31:10|39.39|39.11|39.4|39.12|39.4|39.12|39.38|39.1|4
1738452680000|2025-02-01 23:31:20|39.41|39.13|39.41|39.13|39.42|39.14|39.39|39.11|9
1738452690000|2025-02-01 23:31:30|39.4|39.12|39.44|39.16|39.44|39.16|39.4|39.12|9
1738452700000|2025-02-01 23:31:40|39.43|39.15|39.41|39.13|39.43|39.15|39.41|39.13|3
1738452720000|2025-02-01 23:32:00|39.43|39.15|39.48|39.2|39.48|39.2|39.43|39.15|9
1738452730000|2025-02-01 23:32:10|39.46|39.18|39.44|39.16|39.46|39.18|39.41|39.13|10
1738452740000|2025-02-01 23:32:20|39.45|39.17|39.44|39.16|39.45|39.17|39.44|39.16|4
1738452750000|2025-02-01 23:32:30|39.43|39.15|39.44|39.16|39.44|39.16|39.43|39.15|4
1738452760000|2025-02-01 23:32:40|39.45|39.17|39.45|39.17|39.45|39.17|39.44|39.16|7
1738452770000|2025-02-01 23:32:50|39.44|39.16|39.42|39.14|39.44|39.16|39.42|39.14|3
1738452780000|2025-02-01 23:33:00|39.41|39.13|39.38|39.1|39.41|39.13|39.36|39.08|9
1738452790000|2025-02-01 23:33:10|39.37|39.09|39.35|39.07|39.37|39.09|39.35|39.07|3
1738452800000|2025-02-01 23:33:20|39.36|39.08|39.39|39.11|39.39|39.11|39.36|39.08|3
1738452810000|2025-02-01 23:33:30|39.4|39.12|39.39|39.11|39.4|39.12|39.38|39.1|6
1738452820000|2025-02-01 23:33:40|39.42|39.14|39.39|39.11|39.44|39.16|39.39|39.11|10
1738452830000|2025-02-01 23:33:50|39.4|39.12|39.42|39.14|39.42|39.14|39.38|39.1|11
1738452840000|2025-02-01 23:34:00|39.45|39.17|39.5|39.22|39.51|39.23|39.45|39.17|8
1738452850000|2025-02-01 23:34:10|39.49|39.21|39.5|39.22|39.5|39.22|39.49|39.21|10
1738452860000|2025-02-01 23:34:20|39.51|39.23|39.53|39.25|39.53|39.25|39.5|39.22|8
1738452870000|2025-02-01 23:34:30|39.54|39.26|39.51|39.23|39.54|39.26|39.51|39.23|4
1738452880000|2025-02-01 23:34:40|39.52|39.24|39.55|39.27|39.55|39.27|39.52|39.24|7
1738452890000|2025-02-01 23:34:50|39.56|39.28|39.55|39.27|39.56|39.28|39.55|39.27|6
1738452910000|2025-02-01 23:35:10|39.53|39.25|39.56|39.28|39.56|39.28|39.52|39.24|6
1738452920000|2025-02-01 23:35:20|39.55|39.27|39.56|39.28|39.57|39.29|39.55|39.27|8
1738452940000|2025-02-01 23:35:40|39.57|39.29|39.56|39.28|39.57|39.29|39.56|39.28|2
1738452950000|2025-02-01 23:35:50|39.55|39.27|39.57|39.29|39.58|39.3|39.54|39.26|7
1738452960000|2025-02-01 23:36:00|39.58|39.3|39.61|39.33|39.62|39.34|39.57|39.29|8
1738452970000|2025-02-01 23:36:10|39.62|39.34|39.64|39.36|39.64|39.36|39.61|39.33|5
1738452980000|2025-02-01 23:36:20|39.65|39.37|39.65|39.37|39.65|39.37|39.63|39.35|5
1738452990000|2025-02-01 23:36:30|39.66|39.38|39.68|39.4|39.68|39.4|39.66|39.38|3
1738453000000|2025-02-01 23:36:40|39.67|39.39|39.69|39.41|39.69|39.41|39.66|39.38|5
1738453010000|2025-02-01 23:36:50|39.7|39.42|39.7|39.42|39.71|39.43|39.7|39.42|5
1738453020000|2025-02-01 23:37:00|39.69|39.41|39.7|39.42|39.7|39.42|39.69|39.41|2
1738453030000|2025-02-01 23:37:10|39.69|39.41|39.7|39.42|39.7|39.42|39.68|39.4|8
1738453040000|2025-02-01 23:37:20|39.71|39.43|39.73|39.45|39.74|39.46|39.71|39.43|8
1738453050000|2025-02-01 23:37:30|39.72|39.44|39.74|39.46|39.74|39.46|39.72|39.44|5
1738453060000|2025-02-01 23:37:40|39.75|39.47|39.74|39.46|39.76|39.48|39.74|39.46|6
1738453070000|2025-02-01 23:37:50|39.73|39.45|39.73|39.45|39.74|39.46|39.73|39.45|3
1738453080000|2025-02-01 23:38:00|39.72|39.44|39.71|39.43|39.72|39.44|39.7|39.42|4
1738453090000|2025-02-01 23:38:10|39.7|39.42|39.7|39.42|39.7|39.42|39.7|39.42|1
1738453110000|2025-02-01 23:38:30|39.68|39.4|39.66|39.38|39.68|39.4|39.66|39.38|5
1738453120000|2025-02-01 23:38:40|39.67|39.39|39.67|39.39|39.67|39.39|39.66|39.38|7
1738453130000|2025-02-01 23:38:50|39.66|39.38|39.69|39.41|39.69|39.41|39.66|39.38|4
1738453140000|2025-02-01 23:39:00|39.68|39.4|39.65|39.37|39.69|39.41|39.65|39.37|5
1738453150000|2025-02-01 23:39:10|39.64|39.36|39.52|39.24|39.64|39.36|39.52|39.24|11
1738453160000|2025-02-01 23:39:20|39.51|39.23|39.53|39.25|39.55|39.27|39.51|39.23|7
1738453170000|2025-02-01 23:39:30|39.54|39.26|39.54|39.26|39.55|39.27|39.53|39.25|5
1738453180000|2025-02-01 23:39:40|39.55|39.27|39.53|39.25|39.55|39.27|39.53|39.25|5
1738453190000|2025-02-01 23:39:50|39.54|39.26|39.54|39.26|39.54|39.26|39.54|39.26|1
1738453200000|2025-02-01 23:40:00|39.55|39.27|39.55|39.27|39.56|39.28|39.55|39.27|5
1738453210000|2025-02-01 23:40:10|39.56|39.28|39.55|39.27|39.57|39.29|39.55|39.27|4
1738453220000|2025-02-01 23:40:20|39.56|39.28|39.56|39.28|39.57|39.29|39.55|39.27|7
1738453230000|2025-02-01 23:40:30|39.57|39.29|39.58|39.3|39.58|39.3|39.57|39.29|4
1738453240000|2025-02-01 23:40:40|39.59|39.31|39.57|39.29|39.59|39.31|39.56|39.28|5
1738453250000|2025-02-01 23:40:50|39.58|39.3|39.59|39.31|39.59|39.31|39.57|39.29|4
1738453260000|2025-02-01 23:41:00|39.6|39.32|39.61|39.33|39.61|39.33|39.6|39.32|2
1738453270000|2025-02-01 23:41:10|39.6|39.32|39.61|39.33|39.61|39.33|39.6|39.32|2
1738453280000|2025-02-01 23:41:20|39.6|39.32|39.59|39.31|39.6|39.32|39.59|39.31|4
1738453290000|2025-02-01 23:41:30|39.58|39.3|39.57|39.29|39.58|39.3|39.57|39.29|2
1738453310000|2025-02-01 23:41:50|39.58|39.3|39.56|39.28|39.58|39.3|39.56|39.28|3
1738453320000|2025-02-01 23:42:00|39.57|39.29|39.6|39.32|39.6|39.32|39.57|39.29|4
1738453330000|2025-02-01 23:42:10|39.61|39.33|39.6|39.32|39.62|39.34|39.6|39.32|8
1738453340000|2025-02-01 23:42:20|39.61|39.33|39.6|39.32|39.61|39.33|39.6|39.32|2
1738453350000|2025-02-01 23:42:30|39.61|39.33|39.6|39.32|39.61|39.33|39.6|39.32|4
1738453360000|2025-02-01 23:42:40|39.59|39.31|39.59|39.31|39.59|39.31|39.59|39.31|1
1738453370000|2025-02-01 23:42:50|39.6|39.32|39.6|39.32|39.61|39.33|39.6|39.32|3
1738453380000|2025-02-01 23:43:00|39.59|39.31|39.6|39.32|39.6|39.32|39.59|39.31|4
1738453390000|2025-02-01 23:43:10|39.61|39.33|39.61|39.33|39.61|39.33|39.61|39.33|1
1738453400000|2025-02-01 23:43:20|39.62|39.34|39.62|39.34|39.63|39.35|39.62|39.34|5
1738453410000|2025-02-01 23:43:30|39.63|39.35|39.65|39.37|39.66|39.38|39.63|39.35|6
1738453420000|2025-02-01 23:43:40|39.64|39.36|39.63|39.35|39.64|39.36|39.63|39.35|2
1738453430000|2025-02-01 23:43:50|39.62|39.34|39.62|39.34|39.63|39.35|39.62|39.34|5
1738453440000|2025-02-01 23:44:00|39.63|39.35|39.68|39.4|39.68|39.4|39.63|39.35|7
1738453450000|2025-02-01 23:44:10|39.7|39.42|39.73|39.45|39.73|39.45|39.7|39.42|6
1738453460000|2025-02-01 23:44:20|39.72|39.44|39.72|39.44|39.73|39.45|39.72|39.44|7
1738453470000|2025-02-01 23:44:30|39.71|39.43|39.72|39.44|39.72|39.44|39.71|39.43|2
1738453480000|2025-02-01 23:44:40|39.71|39.43|39.72|39.44|39.72|39.44|39.71|39.43|2
1738453500000|2025-02-01 23:45:00|39.71|39.43|39.7|39.42|39.71|39.43|39.69|39.41|4
1738453510000|2025-02-01 23:45:10|39.69|39.41|39.7|39.42|39.7|39.42|39.68|39.4|9
1738453520000|2025-02-01 23:45:20|39.71|39.43|39.7|39.42|39.71|39.43|39.7|39.42|2
1738453530000|2025-02-01 23:45:30|39.69|39.41|39.66|39.38|39.69|39.41|39.66|39.38|6
1738453540000|2025-02-01 23:45:40|39.67|39.39|39.67|39.39|39.68|39.4|39.66|39.38|7
1738453550000|2025-02-01 23:45:50|39.66|39.38|39.66|39.38|39.67|39.39|39.64|39.36|7
1738453560000|2025-02-01 23:46:00|39.67|39.39|39.65|39.37|39.67|39.39|39.64|39.36|4
1738453570000|2025-02-01 23:46:10|39.64|39.36|39.66|39.38|39.67|39.39|39.64|39.36|9
1738453580000|2025-02-01 23:46:20|39.67|39.39|39.68|39.4|39.68|39.4|39.66|39.38|4
1738453590000|2025-02-01 23:46:30|39.69|39.41|39.71|39.43|39.71|39.43|39.69|39.41|5
1738453600000|2025-02-01 23:46:40|39.7|39.42|39.68|39.4|39.7|39.42|39.68|39.4|3
1738453610000|2025-02-01 23:46:50|39.69|39.41|39.7|39.42|39.7|39.42|39.68|39.4|4
1738453620000|2025-02-01 23:47:00|39.71|39.43|39.67|39.39|39.71|39.43|39.67|39.39|9
1738453630000|2025-02-01 23:47:10|39.68|39.4|39.67|39.39|39.68|39.4|39.67|39.39|2
1738453640000|2025-02-01 23:47:20|39.68|39.4|39.67|39.39|39.69|39.41|39.67|39.39|6
1738453650000|2025-02-01 23:47:30|39.66|39.38|39.68|39.4|39.68|39.4|39.66|39.38|3
1738453660000|2025-02-01 23:47:40|39.67|39.39|39.67|39.39|39.68|39.4|39.67|39.39|3
1738453670000|2025-02-01 23:47:50|39.68|39.4|39.7|39.42|39.7|39.42|39.68|39.4|4
1738453680000|2025-02-01 23:48:00|39.71|39.43|39.71|39.43|39.73|39.45|39.71|39.43|7
1738453700000|2025-02-01 23:48:20|39.68|39.4|39.64|39.36|39.68|39.4|39.64|39.36|6
1738453710000|2025-02-01 23:48:30|39.65|39.37|39.65|39.37|39.65|39.37|39.64|39.36|3
1738453720000|2025-02-01 23:48:40|39.64|39.36|39.65|39.37|39.65|39.37|39.64|39.36|6
1738453730000|2025-02-01 23:48:50|39.66|39.38|39.67|39.39|39.67|39.39|39.66|39.38|2
1738453740000|2025-02-01 23:49:00|39.68|39.4|39.69|39.41|39.69|39.41|39.67|39.39|6
1738453750000|2025-02-01 23:49:10|39.68|39.4|39.7|39.42|39.7|39.42|39.68|39.4|5
1738453760000|2025-02-01 23:49:20|39.71|39.43|39.7|39.42|39.71|39.43|39.69|39.41|4
1738453770000|2025-02-01 23:49:30|39.71|39.43|39.71|39.43|39.71|39.43|39.7|39.42|3
1738453780000|2025-02-01 23:49:40|39.72|39.44|39.71|39.43|39.72|39.44|39.7|39.42|7
1738453790000|2025-02-01 23:49:50|39.7|39.42|39.71|39.43|39.71|39.43|39.7|39.42|4
1738453800000|2025-02-01 23:50:00|39.72|39.44|39.68|39.4|39.72|39.44|39.68|39.4|9
1738453810000|2025-02-01 23:50:10|39.66|39.38|39.68|39.4|39.68|39.4|39.66|39.38|3
1738453820000|2025-02-01 23:50:20|39.67|39.39|39.67|39.39|39.68|39.4|39.67|39.39|3
1738453830000|2025-02-01 23:50:30|39.66|39.38|39.66|39.38|39.68|39.4|39.65|39.37|11
1738453840000|2025-02-01 23:50:40|39.65|39.37|39.68|39.4|39.68|39.4|39.65|39.37|4
1738453850000|2025-02-01 23:50:50|39.67|39.39|39.68|39.4|39.68|39.4|39.67|39.39|2
1738453860000|2025-02-01 23:51:00|39.67|39.39|39.67|39.39|39.68|39.4|39.67|39.39|3
1738453870000|2025-02-01 23:51:10|39.68|39.4|39.67|39.39|39.68|39.4|39.67|39.39|4
1738453890000|2025-02-01 23:51:30|39.65|39.37|39.65|39.37|39.65|39.37|39.65|39.37|1
1738453900000|2025-02-01 23:51:40|39.66|39.38|39.65|39.37|39.66|39.38|39.65|39.37|2
1738453910000|2025-02-01 23:51:50|39.66|39.38|39.66|39.38|39.66|39.38|39.66|39.38|1
1738453920000|2025-02-01 23:52:00|39.67|39.39|39.63|39.35|39.67|39.39|39.63|39.35|7
1738453930000|2025-02-01 23:52:10|39.62|39.34|39.62|39.34|39.63|39.35|39.62|39.34|3
1738453940000|2025-02-01 23:52:20|39.63|39.35|39.6|39.32|39.63|39.35|39.59|39.31|7
1738453950000|2025-02-01 23:52:30|39.59|39.31|39.58|39.3|39.59|39.31|39.58|39.3|6
1738453970000|2025-02-01 23:52:50|39.57|39.29|39.57|39.29|39.57|39.29|39.57|39.29|1
1738453980000|2025-02-01 23:53:00|39.56|39.28|39.56|39.28|39.56|39.28|39.56|39.28|1
1738453990000|2025-02-01 23:53:10|39.57|39.29|39.57|39.29|39.57|39.29|39.56|39.28|3
1738454000000|2025-02-01 23:53:20|39.56|39.28|39.55|39.27|39.56|39.28|39.55|39.27|6
1738454010000|2025-02-01 23:53:30|39.56|39.28|39.52|39.24|39.56|39.28|39.52|39.24|4
1738454020000|2025-02-01 23:53:40|39.51|39.23|39.51|39.23|39.51|39.23|39.5|39.22|7
1738454030000|2025-02-01 23:53:50|39.52|39.24|39.51|39.23|39.52|39.24|39.51|39.23|2
1738454040000|2025-02-01 23:54:00|39.45|39.17|39.47|39.19|39.47|39.19|39.44|39.16|7
1738454050000|2025-02-01 23:54:10|39.46|39.18|39.47|39.19|39.48|39.2|39.46|39.18|6
1738454060000|2025-02-01 23:54:20|39.46|39.18|39.47|39.19|39.47|39.19|39.46|39.18|4
1738454090000|2025-02-01 23:54:50|39.46|39.18|39.48|39.2|39.49|39.21|39.46|39.18|6
1738454100000|2025-02-01 23:55:00|39.47|39.19|39.46|39.18|39.47|39.19|39.45|39.17|4
1738454110000|2025-02-01 23:55:10|39.47|39.19|39.46|39.18|39.47|39.19|39.46|39.18|4
1738454120000|2025-02-01 23:55:20|39.47|39.19|39.47|39.19|39.47|39.19|39.46|39.18|3
1738454130000|2025-02-01 23:55:30|39.48|39.2|39.48|39.2|39.48|39.2|39.47|39.19|3
1738454150000|2025-02-01 23:55:50|39.43|39.15|39.43|39.15|39.44|39.16|39.43|39.15|3
1738454160000|2025-02-01 23:56:00|39.44|39.16|39.43|39.15|39.44|39.16|39.42|39.14|6
1738454180000|2025-02-01 23:56:20|39.44|39.16|39.44|39.16|39.44|39.16|39.44|39.16|1
1738454190000|2025-02-01 23:56:30|39.43|39.15|39.43|39.15|39.44|39.16|39.43|39.15|5
1738454200000|2025-02-01 23:56:40|39.44|39.16|39.43|39.15|39.44|39.16|39.42|39.14|4
1738454220000|2025-02-01 23:57:00|39.44|39.16|39.43|39.15|39.44|39.16|39.43|39.15|2
1738454230000|2025-02-01 23:57:10|39.42|39.14|39.42|39.14|39.42|39.14|39.42|39.14|1
1738454240000|2025-02-01 23:57:20|39.41|39.13|39.42|39.14|39.42|39.14|39.41|39.13|2
1738454250000|2025-02-01 23:57:30|39.43|39.15|39.43|39.15|39.43|39.15|39.43|39.15|1
1738454280000|2025-02-01 23:58:00|39.44|39.16|39.44|39.16|39.45|39.17|39.44|39.16|3
1738454290000|2025-02-01 23:58:10|39.45|39.17|39.44|39.16|39.45|39.17|39.44|39.16|4
1738454300000|2025-02-01 23:58:20|39.43|39.15|39.44|39.16|39.44|39.16|39.43|39.15|2
1738454310000|2025-02-01 23:58:30|39.45|39.17|39.45|39.17|39.45|39.17|39.44|39.16|7
1738454320000|2025-02-01 23:58:40|39.44|39.16|39.44|39.16|39.44|39.16|39.43|39.15|3
1738454340000|2025-02-01 23:59:00|39.42|39.14|39.41|39.13|39.42|39.14|39.4|39.12|4
1738454350000|2025-02-01 23:59:10|39.4|39.12|39.4|39.12|39.41|39.13|39.38|39.1|9
1738454370000|2025-02-01 23:59:30|39.39|39.11|39.37|39.09|39.39|39.11|39.37|39.09|3
1738454380000|2025-02-01 23:59:40|39.38|39.1|39.38|39.1|39.38|39.1|39.38|39.1|1
1738454400000|2025-02-02 00:00:00|39.39|39.11|39.38|39.1|39.39|39.11|39.38|39.1|2
1738454410000|2025-02-02 00:00:10|39.37|39.09|39.35|39.07|39.38|39.1|39.35|39.07|5
1738454420000|2025-02-02 00:00:20|39.36|39.08|39.38|39.1|39.38|39.1|39.36|39.08|5
1738454430000|2025-02-02 00:00:30|39.39|39.11|39.44|39.16|39.44|39.16|39.39|39.11|6
1738454440000|2025-02-02 00:00:40|39.45|39.17|39.46|39.18|39.46|39.18|39.44|39.16|4
1738454450000|2025-02-02 00:00:50|39.47|39.19|39.47|39.19|39.47|39.19|39.46|39.18|3
1738454480000|2025-02-02 00:01:20|39.45|39.17|39.45|39.17|39.46|39.18|39.44|39.16|4
1738454490000|2025-02-02 00:01:30|39.46|39.18|39.47|39.19|39.5|39.22|39.46|39.18|10
1738454500000|2025-02-02 00:01:40|39.48|39.2|39.48|39.2|39.49|39.21|39.47|39.19|5
1738454510000|2025-02-02 00:01:50|39.49|39.21|39.49|39.21|39.5|39.22|39.48|39.2|5
1738454520000|2025-02-02 00:02:00|39.48|39.2|39.45|39.17|39.48|39.2|39.45|39.17|6
1738454530000|2025-02-02 00:02:10|39.46|39.18|39.46|39.18|39.47|39.19|39.46|39.18|3
1738454540000|2025-02-02 00:02:20|39.47|39.19|39.47|39.19|39.47|39.19|39.45|39.17|7
1738454550000|2025-02-02 00:02:30|39.48|39.2|39.52|39.24|39.52|39.24|39.48|39.2|7
1738454560000|2025-02-02 00:02:40|39.53|39.25|39.51|39.23|39.54|39.26|39.51|39.23|8
1738454570000|2025-02-02 00:02:50|39.5|39.22|39.5|39.22|39.51|39.23|39.5|39.22|5
1738454580000|2025-02-02 00:03:00|39.49|39.21|39.51|39.23|39.51|39.23|39.49|39.21|9
1738454590000|2025-02-02 00:03:10|39.52|39.24|39.53|39.25|39.53|39.25|39.52|39.24|4
1738454600000|2025-02-02 00:03:20|39.52|39.24|39.54|39.26|39.54|39.26|39.52|39.24|3
1738454610000|2025-02-02 00:03:30|39.53|39.25|39.55|39.27|39.55|39.27|39.53|39.25|5
1738454620000|2025-02-02 00:03:40|39.56|39.28|39.6|39.32|39.6|39.32|39.56|39.28|5
1738454630000|2025-02-02 00:03:50|39.59|39.31|39.6|39.32|39.6|39.32|39.59|39.31|2
1738454640000|2025-02-02 00:04:00|39.58|39.3|39.62|39.34|39.62|39.34|39.58|39.3|5
1738454650000|2025-02-02 00:04:10|39.61|39.33|39.62|39.34|39.62|39.34|39.61|39.33|4
1738454670000|2025-02-02 00:04:30|39.65|39.37|39.62|39.34|39.65|39.37|39.61|39.33|4
1738454680000|2025-02-02 00:04:40|39.63|39.35|39.63|39.35|39.65|39.37|39.63|39.35|7
1738454690000|2025-02-02 00:04:50|39.64|39.36|39.63|39.35|39.64|39.36|39.63|39.35|2
1738454700000|2025-02-02 00:05:00|39.64|39.36|39.62|39.34|39.64|39.36|39.62|39.34|5
1738454710000|2025-02-02 00:05:10|39.61|39.33|39.63|39.35|39.64|39.36|39.61|39.33|7
1738454720000|2025-02-02 00:05:20|39.64|39.36|39.65|39.37|39.65|39.37|39.64|39.36|4
1738454730000|2025-02-02 00:05:30|39.64|39.36|39.63|39.35|39.66|39.38|39.63|39.35|10
1738454740000|2025-02-02 00:05:40|39.64|39.36|39.64|39.36|39.64|39.36|39.62|39.34|7
1738454750000|2025-02-02 00:05:50|39.65|39.37|39.65|39.37|39.65|39.37|39.64|39.36|3
1738454760000|2025-02-02 00:06:00|39.64|39.36|39.64|39.36|39.64|39.36|39.64|39.36|1
1738454770000|2025-02-02 00:06:10|39.65|39.37|39.67|39.39|39.67|39.39|39.65|39.37|3
1738454780000|2025-02-02 00:06:20|39.68|39.4|39.71|39.43|39.71|39.43|39.68|39.4|6
1738454790000|2025-02-02 00:06:30|39.7|39.42|39.71|39.43|39.71|39.43|39.7|39.42|2
1738454800000|2025-02-02 00:06:40|39.69|39.41|39.7|39.42|39.71|39.43|39.69|39.41|4
1738454810000|2025-02-02 00:06:50|39.71|39.43|39.71|39.43|39.71|39.43|39.71|39.43|1
1738454820000|2025-02-02 00:07:00|39.72|39.44|39.72|39.44|39.74|39.46|39.72|39.44|4
1738454830000|2025-02-02 00:07:10|39.73|39.45|39.74|39.46|39.74|39.46|39.73|39.45|2
1738454840000|2025-02-02 00:07:20|39.75|39.47|39.75|39.47|39.75|39.47|39.75|39.47|1
1738454860000|2025-02-02 00:07:40|39.76|39.48|39.75|39.47|39.76|39.48|39.75|39.47|2
1738454870000|2025-02-02 00:07:50|39.76|39.48|39.75|39.47|39.76|39.48|39.74|39.46|3
1738454880000|2025-02-02 00:08:00|39.76|39.48|39.76|39.48|39.76|39.48|39.76|39.48|1
1738454890000|2025-02-02 00:08:10|39.75|39.47|39.76|39.48|39.76|39.48|39.75|39.47|4
1738454900000|2025-02-02 00:08:20|39.75|39.47|39.74|39.46|39.75|39.47|39.74|39.46|2
1738454910000|2025-02-02 00:08:30|39.75|39.47|39.75|39.47|39.75|39.47|39.75|39.47|1
1738454920000|2025-02-02 00:08:40|39.76|39.48|39.77|39.49|39.77|39.49|39.76|39.48|8
1738454930000|2025-02-02 00:08:50|39.76|39.48|39.76|39.48|39.77|39.49|39.76|39.48|5
1738454940000|2025-02-02 00:09:00|39.74|39.46|39.75|39.47|39.75|39.47|39.72|39.44|8
1738454950000|2025-02-02 00:09:10|39.74|39.46|39.76|39.48|39.76|39.48|39.74|39.46|5
1738454960000|2025-02-02 00:09:20|39.77|39.49|39.75|39.47|39.77|39.49|39.75|39.47|5
1738454970000|2025-02-02 00:09:30|39.76|39.48|39.76|39.48|39.76|39.48|39.76|39.48|1
1738454980000|2025-02-02 00:09:40|39.75|39.47|39.75|39.47|39.76|39.48|39.75|39.47|3
1738454990000|2025-02-02 00:09:50|39.76|39.48|39.76|39.48|39.76|39.48|39.75|39.47|7
1738455000000|2025-02-02 00:10:00|39.75|39.47|39.74|39.46|39.76|39.48|39.74|39.46|4
1738455010000|2025-02-02 00:10:10|39.73|39.45|39.75|39.47|39.75|39.47|39.73|39.45|3
1738455020000|2025-02-02 00:10:20|39.76|39.48|39.8|39.52|39.8|39.52|39.76|39.48|7
1738455030000|2025-02-02 00:10:30|39.81|39.53|39.83|39.55|39.83|39.55|39.81|39.53|3
1738455040000|2025-02-02 00:10:40|39.84|39.56|39.83|39.55|39.84|39.56|39.83|39.55|2
1738455060000|2025-02-02 00:11:00|39.88|39.6|39.88|39.6|39.88|39.6|39.88|39.6|1
1738455070000|2025-02-02 00:11:10|39.87|39.59|39.89|39.61|39.9|39.62|39.87|39.59|5
1738455080000|2025-02-02 00:11:20|39.9|39.62|39.89|39.61|39.91|39.63|39.89|39.61|4
1738455090000|2025-02-02 00:11:30|39.88|39.6|39.89|39.61|39.89|39.61|39.88|39.6|6
1738455100000|2025-02-02 00:11:40|39.88|39.6|39.87|39.59|39.89|39.61|39.86|39.58|5
1738455110000|2025-02-02 00:11:50|39.88|39.6|39.88|39.6|39.89|39.61|39.88|39.6|3
1738455120000|2025-02-02 00:12:00|39.87|39.59|39.87|39.59|39.87|39.59|39.86|39.58|3
1738455130000|2025-02-02 00:12:10|39.86|39.58|39.83|39.55|39.86|39.58|39.83|39.55|6
1738455140000|2025-02-02 00:12:20|39.84|39.56|39.85|39.57|39.85|39.57|39.82|39.54|9
1738455150000|2025-02-02 00:12:30|39.84|39.56|39.84|39.56|39.84|39.56|39.84|39.56|1
1738455160000|2025-02-02 00:12:40|39.83|39.55|39.81|39.53|39.83|39.55|39.8|39.52|5
1738455170000|2025-02-02 00:12:50|39.8|39.52|39.83|39.55|39.83|39.55|39.8|39.52|8
1738455180000|2025-02-02 00:13:00|39.84|39.56|39.86|39.58|39.87|39.59|39.84|39.56|5
1738455190000|2025-02-02 00:13:10|39.85|39.57|39.84|39.56|39.86|39.58|39.84|39.56|6
1738455200000|2025-02-02 00:13:20|39.85|39.57|39.86|39.58|39.87|39.59|39.85|39.57|10
1738455210000|2025-02-02 00:13:30|39.87|39.59|39.92|39.64|39.93|39.65|39.87|39.59|7
1738455220000|2025-02-02 00:13:40|39.91|39.63|39.88|39.6|39.91|39.63|39.88|39.6|4
1738455230000|2025-02-02 00:13:50|39.89|39.61|39.89|39.61|39.89|39.61|39.88|39.6|7
1738455250000|2025-02-02 00:14:10|39.86|39.58|39.83|39.55|39.87|39.59|39.83|39.55|6
1738455260000|2025-02-02 00:14:20|39.84|39.56|39.84|39.56|39.85|39.57|39.83|39.55|5
1738455270000|2025-02-02 00:14:30|39.85|39.57|39.84|39.56|39.85|39.57|39.84|39.56|2
1738455290000|2025-02-02 00:14:50|39.85|39.57|39.83|39.55|39.86|39.58|39.83|39.55|3
1738455300000|2025-02-02 00:15:00|39.84|39.56|39.84|39.56|39.85|39.57|39.83|39.55|7
1738455310000|2025-02-02 00:15:10|39.83|39.55|39.81|39.53|39.84|39.56|39.81|39.53|5
1738455330000|2025-02-02 00:15:30|39.8|39.52|39.77|39.49|39.8|39.52|39.77|39.49|4
1738455340000|2025-02-02 00:15:40|39.76|39.48|39.76|39.48|39.76|39.48|39.76|39.48|1
1738455350000|2025-02-02 00:15:50|39.75|39.47|39.76|39.48|39.76|39.48|39.75|39.47|2
1738455360000|2025-02-02 00:16:00|39.77|39.49|39.79|39.51|39.79|39.51|39.77|39.49|5
1738455370000|2025-02-02 00:16:10|39.8|39.52|39.81|39.53|39.81|39.53|39.8|39.52|2
1738455380000|2025-02-02 00:16:20|39.8|39.52|39.81|39.53|39.81|39.53|39.8|39.52|4
1738455390000|2025-02-02 00:16:30|39.8|39.52|39.79|39.51|39.8|39.52|39.78|39.5|6
1738455400000|2025-02-02 00:16:40|39.8|39.52|39.81|39.53|39.82|39.54|39.8|39.52|4
1738455410000|2025-02-02 00:16:50|39.82|39.54|39.82|39.54|39.82|39.54|39.82|39.54|1
1738455420000|2025-02-02 00:17:00|39.81|39.53|39.79|39.51|39.81|39.53|39.79|39.51|3
1738455430000|2025-02-02 00:17:10|39.78|39.5|39.78|39.5|39.78|39.5|39.78|39.5|1
1738455450000|2025-02-02 00:17:30|39.8|39.52|39.78|39.5|39.8|39.52|39.78|39.5|3
1738455460000|2025-02-02 00:17:40|39.77|39.49|39.78|39.5|39.78|39.5|39.75|39.47|8
1738455470000|2025-02-02 00:17:50|39.79|39.51|39.82|39.54|39.82|39.54|39.79|39.51|4
1738455480000|2025-02-02 00:18:00|39.81|39.53|39.79|39.51|39.82|39.54|39.79|39.51|9
1738455490000|2025-02-02 00:18:10|39.8|39.52|39.79|39.51|39.8|39.52|39.78|39.5|3
1738455500000|2025-02-02 00:18:20|39.78|39.5|39.8|39.52|39.8|39.52|39.78|39.5|7
1738455510000|2025-02-02 00:18:30|39.79|39.51|39.81|39.53|39.82|39.54|39.79|39.51|10
1738455520000|2025-02-02 00:18:40|39.82|39.54|39.83|39.55|39.83|39.55|39.81|39.53|6
1738455530000|2025-02-02 00:18:50|39.82|39.54|39.81|39.53|39.83|39.55|39.8|39.52|6
1738455540000|2025-02-02 00:19:00|39.8|39.52|39.79|39.51|39.8|39.52|39.79|39.51|4
1738455550000|2025-02-02 00:19:10|39.78|39.5|39.79|39.51|39.79|39.51|39.78|39.5|4
1738455560000|2025-02-02 00:19:20|39.8|39.52|39.82|39.54|39.82|39.54|39.8|39.52|3
1738455570000|2025-02-02 00:19:30|39.81|39.53|39.83|39.55|39.83|39.55|39.81|39.53|5
1738455580000|2025-02-02 00:19:40|39.84|39.56|39.84|39.56|39.85|39.57|39.83|39.55|5
1738455590000|2025-02-02 00:19:50|39.83|39.55|39.83|39.55|39.83|39.55|39.82|39.54|3
1738455600000|2025-02-02 00:20:00|39.82|39.54|39.77|39.49|39.82|39.54|39.77|39.49|6
1738455610000|2025-02-02 00:20:10|39.78|39.5|39.78|39.5|39.79|39.51|39.78|39.5|5
1738455620000|2025-02-02 00:20:20|39.77|39.49|39.77|39.49|39.77|39.49|39.77|39.49|1
1738455640000|2025-02-02 00:20:40|39.75|39.47|39.75|39.47|39.75|39.47|39.75|39.47|1
1738455650000|2025-02-02 00:20:50|39.74|39.46|39.74|39.46|39.75|39.47|39.73|39.45|7
1738455660000|2025-02-02 00:21:00|39.73|39.45|39.71|39.43|39.73|39.45|39.71|39.43|3
1738455670000|2025-02-02 00:21:10|39.72|39.44|39.75|39.47|39.75|39.47|39.72|39.44|6
1738455680000|2025-02-02 00:21:20|39.76|39.48|39.78|39.5|39.78|39.5|39.76|39.48|3
1738455690000|2025-02-02 00:21:30|39.77|39.49|39.8|39.52|39.8|39.52|39.77|39.49|4
1738455700000|2025-02-02 00:21:40|39.81|39.53|39.85|39.57|39.85|39.57|39.8|39.52|8
1738455710000|2025-02-02 00:21:50|39.86|39.58|39.86|39.58|39.87|39.59|39.85|39.57|4
1738455720000|2025-02-02 00:22:00|39.85|39.57|39.85|39.57|39.86|39.58|39.85|39.57|5
1738455730000|2025-02-02 00:22:10|39.86|39.58|39.82|39.54|39.86|39.58|39.81|39.53|9
1738455740000|2025-02-02 00:22:20|39.81|39.53|39.8|39.52|39.81|39.53|39.8|39.52|4
1738455750000|2025-02-02 00:22:30|39.79|39.51|39.81|39.53|39.81|39.53|39.79|39.51|3
1738455760000|2025-02-02 00:22:40|39.82|39.54|39.8|39.52|39.82|39.54|39.8|39.52|3
1738455770000|2025-02-02 00:22:50|39.79|39.51|39.79|39.51|39.79|39.51|39.79|39.51|1
1738455780000|2025-02-02 00:23:00|39.78|39.5|39.77|39.49|39.78|39.5|39.76|39.48|4
1738455790000|2025-02-02 00:23:10|39.76|39.48|39.76|39.48|39.77|39.49|39.76|39.48|3
1738455800000|2025-02-02 00:23:20|39.77|39.49|39.76|39.48|39.79|39.51|39.76|39.48|7
1738455810000|2025-02-02 00:23:30|39.77|39.49|39.77|39.49|39.78|39.5|39.76|39.48|7
1738455830000|2025-02-02 00:23:50|39.76|39.48|39.76|39.48|39.77|39.49|39.76|39.48|3
1738455840000|2025-02-02 00:24:00|39.77|39.49|39.75|39.47|39.77|39.49|39.74|39.46|5
1738455850000|2025-02-02 00:24:10|39.74|39.46|39.73|39.45|39.74|39.46|39.73|39.45|2
1738455860000|2025-02-02 00:24:20|39.74|39.46|39.74|39.46|39.74|39.46|39.73|39.45|5
1738455870000|2025-02-02 00:24:30|39.72|39.44|39.72|39.44|39.72|39.44|39.72|39.44|1
1738455880000|2025-02-02 00:24:40|39.73|39.45|39.72|39.44|39.74|39.46|39.72|39.44|4
1738455900000|2025-02-02 00:25:00|39.73|39.45|39.74|39.46|39.75|39.47|39.73|39.45|4
1738455910000|2025-02-02 00:25:10|39.75|39.47|39.81|39.53|39.81|39.53|39.75|39.47|7
1738455920000|2025-02-02 00:25:20|39.8|39.52|39.81|39.53|39.81|39.53|39.8|39.52|4
1738455930000|2025-02-02 00:25:30|39.8|39.52|39.8|39.52|39.81|39.53|39.8|39.52|3
1738455940000|2025-02-02 00:25:40|39.81|39.53|39.8|39.52|39.81|39.53|39.8|39.52|2
1738455950000|2025-02-02 00:25:50|39.79|39.51|39.79|39.51|39.8|39.52|39.79|39.51|3
1738455960000|2025-02-02 00:26:00|39.8|39.52|39.78|39.5|39.8|39.52|39.78|39.5|3
1738455980000|2025-02-02 00:26:20|39.79|39.51|39.79|39.51|39.79|39.51|39.79|39.51|1
1738455990000|2025-02-02 00:26:30|39.78|39.5|39.77|39.49|39.78|39.5|39.77|39.49|4
1738456000000|2025-02-02 00:26:40|39.78|39.5|39.76|39.48|39.78|39.5|39.76|39.48|5
1738456010000|2025-02-02 00:26:50|39.77|39.49|39.78|39.5|39.78|39.5|39.77|39.49|2
1738456030000|2025-02-02 00:27:10|39.79|39.51|39.8|39.52|39.8|39.52|39.79|39.51|2
1738456040000|2025-02-02 00:27:20|39.81|39.53|39.84|39.56|39.84|39.56|39.81|39.53|4
1738456050000|2025-02-02 00:27:30|39.85|39.57|39.86|39.58|39.86|39.58|39.85|39.57|2
1738456060000|2025-02-02 00:27:40|39.87|39.59|39.84|39.56|39.88|39.6|39.84|39.56|6
1738456070000|2025-02-02 00:27:50|39.83|39.55|39.82|39.54|39.83|39.55|39.82|39.54|2
1738456080000|2025-02-02 00:28:00|39.83|39.55|39.8|39.52|39.83|39.55|39.8|39.52|8
1738456090000|2025-02-02 00:28:10|39.81|39.53|39.81|39.53|39.81|39.53|39.81|39.53|1
1738456100000|2025-02-02 00:28:20|39.82|39.54|39.82|39.54|39.82|39.54|39.82|39.54|1
1738456110000|2025-02-02 00:28:30|39.83|39.55|39.83|39.55|39.83|39.55|39.83|39.55|1
1738456120000|2025-02-02 00:28:40|39.82|39.54|39.82|39.54|39.82|39.54|39.82|39.54|1
1738456130000|2025-02-02 00:28:50|39.83|39.55|39.84|39.56|39.85|39.57|39.83|39.55|6
1738456140000|2025-02-02 00:29:00|39.83|39.55|39.82|39.54|39.84|39.56|39.82|39.54|4
1738456150000|2025-02-02 00:29:10|39.83|39.55|39.85|39.57|39.85|39.57|39.83|39.55|3
1738456160000|2025-02-02 00:29:20|39.86|39.58|39.87|39.59|39.87|39.59|39.85|39.57|7
1738456170000|2025-02-02 00:29:30|39.88|39.6|39.89|39.61|39.89|39.61|39.88|39.6|2
1738456180000|2025-02-02 00:29:40|39.9|39.62|39.88|39.6|39.9|39.62|39.88|39.6|5
1738456190000|2025-02-02 00:29:50|39.87|39.59|39.88|39.6|39.88|39.6|39.87|39.59|6
1738456200000|2025-02-02 00:30:00|39.87|39.59|39.86|39.58|39.87|39.59|39.85|39.57|6
1738456220000|2025-02-02 00:30:20|39.83|39.55|39.87|39.59|39.87|39.59|39.83|39.55|5
1738456230000|2025-02-02 00:30:30|39.88|39.6|39.91|39.63|39.91|39.63|39.87|39.59|6
1738456240000|2025-02-02 00:30:40|39.92|39.64|39.94|39.66|39.94|39.66|39.92|39.64|5
1738456250000|2025-02-02 00:30:50|39.93|39.65|39.92|39.64|39.94|39.66|39.92|39.64|6
1738456260000|2025-02-02 00:31:00|39.93|39.65|39.93|39.65|39.93|39.65|39.92|39.64|5
1738456270000|2025-02-02 00:31:10|39.92|39.64|39.9|39.62|39.92|39.64|39.9|39.62|5
1738456280000|2025-02-02 00:31:20|39.91|39.63|39.89|39.61|39.92|39.64|39.89|39.61|9
1738456290000|2025-02-02 00:31:30|39.9|39.62|39.9|39.62|39.9|39.62|39.89|39.61|3
1738456300000|2025-02-02 00:31:40|39.92|39.64|39.94|39.66|39.94|39.66|39.92|39.64|3
1738456310000|2025-02-02 00:31:50|39.93|39.65|39.92|39.64|39.93|39.65|39.92|39.64|2
1738456320000|2025-02-02 00:32:00|39.91|39.63|39.9|39.62|39.91|39.63|39.9|39.62|6
1738456330000|2025-02-02 00:32:10|39.91|39.63|39.91|39.63|39.91|39.63|39.91|39.63|1
1738456340000|2025-02-02 00:32:20|39.9|39.62|39.94|39.66|39.94|39.66|39.89|39.61|9
1738456350000|2025-02-02 00:32:30|39.93|39.65|39.92|39.64|39.93|39.65|39.92|39.64|4
1738456360000|2025-02-02 00:32:40|39.91|39.63|39.88|39.6|39.92|39.64|39.88|39.6|8
1738456370000|2025-02-02 00:32:50|39.89|39.61|39.94|39.66|39.94|39.66|39.89|39.61|5
1738456380000|2025-02-02 00:33:00|39.93|39.65|39.94|39.66|39.94|39.66|39.93|39.65|4
1738456390000|2025-02-02 00:33:10|39.95|39.67|39.93|39.65|39.96|39.68|39.93|39.65|5
1738456400000|2025-02-02 00:33:20|39.92|39.64|39.92|39.64|39.92|39.64|39.92|39.64|1
1738456430000|2025-02-02 00:33:50|39.91|39.63|39.96|39.68|39.96|39.68|39.91|39.63|6
1738456440000|2025-02-02 00:34:00|39.95|39.67|39.96|39.68|39.97|39.69|39.95|39.67|4
1738456450000|2025-02-02 00:34:10|39.95|39.67|39.92|39.64|39.95|39.67|39.92|39.64|4
1738456460000|2025-02-02 00:34:20|39.94|39.66|39.94|39.66|39.94|39.66|39.94|39.66|1
1738456470000|2025-02-02 00:34:30|39.95|39.67|39.98|39.7|39.98|39.7|39.95|39.67|3
1738456480000|2025-02-02 00:34:40|39.99|39.71|39.99|39.71|40|39.72|39.99|39.71|3
1738456490000|2025-02-02 00:34:50|40|39.72|40|39.72|40|39.72|39.99|39.71|3
1738456500000|2025-02-02 00:35:00|39.99|39.71|39.99|39.71|40|39.72|39.99|39.71|3
1738456510000|2025-02-02 00:35:10|40|39.72|40|39.72|40|39.72|39.99|39.71|3
1738456520000|2025-02-02 00:35:20|39.99|39.71|40|39.72|40|39.72|39.99|39.71|2
1738456530000|2025-02-02 00:35:30|40.01|39.73|40.01|39.73|40.01|39.73|40.01|39.73|1
1738456540000|2025-02-02 00:35:40|40|39.72|40.01|39.73|40.01|39.73|40|39.72|2
1738456550000|2025-02-02 00:35:50|40.02|39.74|40.05|39.77|40.05|39.77|40.02|39.74|3
1738456560000|2025-02-02 00:36:00|40.06|39.78|40.03|39.75|40.06|39.78|40.03|39.75|4
1738456570000|2025-02-02 00:36:10|40.02|39.74|40.02|39.74|40.02|39.74|40.02|39.74|1
1738456580000|2025-02-02 00:36:20|40.03|39.75|40.02|39.74|40.04|39.76|40.02|39.74|6
1738456590000|2025-02-02 00:36:30|40.03|39.75|40.04|39.76|40.04|39.76|40.03|39.75|2
1738456610000|2025-02-02 00:36:50|40.06|39.78|40.06|39.78|40.07|39.79|40.06|39.78|3
1738456620000|2025-02-02 00:37:00|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738456630000|2025-02-02 00:37:10|40.04|39.76|40.04|39.76|40.05|39.77|40.04|39.76|3
1738456640000|2025-02-02 00:37:20|40.03|39.75|40.03|39.75|40.03|39.75|40.03|39.75|1
1738456650000|2025-02-02 00:37:30|40.02|39.74|40.02|39.74|40.03|39.75|40.02|39.74|3
1738456660000|2025-02-02 00:37:40|40.01|39.73|39.99|39.71|40.01|39.73|39.99|39.71|3
1738456670000|2025-02-02 00:37:50|39.98|39.7|39.98|39.7|39.98|39.7|39.98|39.7|1
1738456680000|2025-02-02 00:38:00|39.97|39.69|39.95|39.67|39.97|39.69|39.94|39.66|5
1738456690000|2025-02-02 00:38:10|39.96|39.68|39.96|39.68|39.96|39.68|39.94|39.66|4
1738456710000|2025-02-02 00:38:30|39.97|39.69|39.98|39.7|39.98|39.7|39.97|39.69|2
1738456720000|2025-02-02 00:38:40|39.97|39.69|39.98|39.7|39.98|39.7|39.97|39.69|2
1738456730000|2025-02-02 00:38:50|39.99|39.71|40.01|39.73|40.01|39.73|39.99|39.71|3
1738456740000|2025-02-02 00:39:00|40|39.72|40.01|39.73|40.02|39.74|40|39.72|4
1738456750000|2025-02-02 00:39:10|40|39.72|40|39.72|40.01|39.73|40|39.72|3
1738456760000|2025-02-02 00:39:20|39.99|39.71|39.99|39.71|39.99|39.71|39.98|39.7|3
1738456770000|2025-02-02 00:39:30|40.01|39.73|40.02|39.74|40.02|39.74|40.01|39.73|2
1738456780000|2025-02-02 00:39:40|40.01|39.73|40.02|39.74|40.02|39.74|40|39.72|4
1738456790000|2025-02-02 00:39:50|40.03|39.75|40.02|39.74|40.03|39.75|40.02|39.74|2
1738456810000|2025-02-02 00:40:10|40.03|39.75|40.06|39.78|40.06|39.78|40.02|39.74|6
1738456820000|2025-02-02 00:40:20|40.07|39.79|40.08|39.8|40.08|39.8|40.07|39.79|2
1738456830000|2025-02-02 00:40:30|40.09|39.81|40.09|39.81|40.09|39.81|40.07|39.79|7
1738456840000|2025-02-02 00:40:40|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1738456850000|2025-02-02 00:40:50|40.08|39.8|40.1|39.82|40.1|39.82|40.08|39.8|7
1738456860000|2025-02-02 00:41:00|40.09|39.81|40.12|39.84|40.12|39.84|40.09|39.81|4
1738456870000|2025-02-02 00:41:10|40.11|39.83|40.08|39.8|40.11|39.83|40.08|39.8|4
1738456880000|2025-02-02 00:41:20|40.07|39.79|40.07|39.79|40.07|39.79|40.07|39.79|1
1738456890000|2025-02-02 00:41:30|40.08|39.8|40.08|39.8|40.1|39.82|40.08|39.8|5
1738456900000|2025-02-02 00:41:40|40.09|39.81|40.1|39.82|40.1|39.82|40.09|39.81|4
1738456910000|2025-02-02 00:41:50|40.09|39.81|40.07|39.79|40.09|39.81|40.07|39.79|7
1738456920000|2025-02-02 00:42:00|40.08|39.8|40.06|39.78|40.08|39.8|40.06|39.78|5
1738456930000|2025-02-02 00:42:10|40.07|39.79|40.1|39.82|40.1|39.82|40.07|39.79|5
1738456940000|2025-02-02 00:42:20|40.09|39.81|40.1|39.82|40.1|39.82|40.09|39.81|2
1738456950000|2025-02-02 00:42:30|40.09|39.81|40.12|39.84|40.12|39.84|40.09|39.81|2
1738456960000|2025-02-02 00:42:40|40.13|39.85|40.13|39.85|40.13|39.85|40.13|39.85|1
1738456970000|2025-02-02 00:42:50|40.12|39.84|40.12|39.84|40.12|39.84|40.11|39.83|3
1738456980000|2025-02-02 00:43:00|40.13|39.85|40.13|39.85|40.14|39.86|40.13|39.85|3
1738457000000|2025-02-02 00:43:20|40.12|39.84|40.12|39.84|40.12|39.84|40.12|39.84|1
1738457010000|2025-02-02 00:43:30|40.11|39.83|40.1|39.82|40.11|39.83|40.1|39.82|2
1738457020000|2025-02-02 00:43:40|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738457030000|2025-02-02 00:43:50|40.12|39.84|40.11|39.83|40.12|39.84|40.1|39.82|6
1738457040000|2025-02-02 00:44:00|40.1|39.82|40.11|39.83|40.11|39.83|40.1|39.82|2
1738457060000|2025-02-02 00:44:20|40.1|39.82|40.11|39.83|40.11|39.83|40.1|39.82|2
1738457080000|2025-02-02 00:44:40|40.13|39.85|40.15|39.87|40.15|39.87|40.13|39.85|3
1738457090000|2025-02-02 00:44:50|40.14|39.86|40.15|39.87|40.15|39.87|40.14|39.86|2
1738457100000|2025-02-02 00:45:00|40.14|39.86|40.14|39.86|40.14|39.86|40.14|39.86|1
1738457110000|2025-02-02 00:45:10|40.13|39.85|40.12|39.84|40.13|39.85|40.12|39.84|2
1738457120000|2025-02-02 00:45:20|40.13|39.85|40.11|39.83|40.13|39.85|40.11|39.83|5
1738457130000|2025-02-02 00:45:30|40.12|39.84|40.11|39.83|40.12|39.84|40.11|39.83|2
1738457140000|2025-02-02 00:45:40|40.14|39.86|40.15|39.87|40.15|39.87|40.13|39.85|4
1738457150000|2025-02-02 00:45:50|40.16|39.88|40.17|39.89|40.17|39.89|40.15|39.87|6
1738457160000|2025-02-02 00:46:00|40.16|39.88|40.16|39.88|40.16|39.88|40.16|39.88|1
1738457180000|2025-02-02 00:46:20|40.17|39.89|40.17|39.89|40.17|39.89|40.17|39.89|1
1738457200000|2025-02-02 00:46:40|40.16|39.88|40.16|39.88|40.16|39.88|40.15|39.87|3
1738457210000|2025-02-02 00:46:50|40.15|39.87|40.14|39.86|40.15|39.87|40.14|39.86|2
1738457220000|2025-02-02 00:47:00|40.12|39.84|40.14|39.86|40.15|39.87|40.12|39.84|5
1738457230000|2025-02-02 00:47:10|40.15|39.87|40.15|39.87|40.15|39.87|40.14|39.86|3
1738457240000|2025-02-02 00:47:20|40.14|39.86|40.13|39.85|40.14|39.86|40.13|39.85|2
1738457250000|2025-02-02 00:47:30|40.12|39.84|40.1|39.82|40.12|39.84|40.1|39.82|5
1738457260000|2025-02-02 00:47:40|40.11|39.83|40.09|39.81|40.11|39.83|40.09|39.81|5
1738457270000|2025-02-02 00:47:50|40.1|39.82|40.1|39.82|40.1|39.82|40.1|39.82|1
1738457280000|2025-02-02 00:48:00|40.09|39.81|40.12|39.84|40.12|39.84|40.09|39.81|5
1738457290000|2025-02-02 00:48:10|40.13|39.85|40.14|39.86|40.14|39.86|40.13|39.85|2
1738457300000|2025-02-02 00:48:20|40.15|39.87|40.14|39.86|40.16|39.88|40.14|39.86|4
1738457310000|2025-02-02 00:48:30|40.15|39.87|40.14|39.86|40.15|39.87|40.14|39.86|4
1738457320000|2025-02-02 00:48:40|40.13|39.85|40.11|39.83|40.13|39.85|40.11|39.83|3
1738457340000|2025-02-02 00:49:00|40.09|39.81|40.1|39.82|40.1|39.82|40.09|39.81|4
1738457350000|2025-02-02 00:49:10|40.11|39.83|40.12|39.84|40.13|39.85|40.11|39.83|3
1738457360000|2025-02-02 00:49:20|40.11|39.83|40.12|39.84|40.12|39.84|40.11|39.83|2
1738457380000|2025-02-02 00:49:40|40.11|39.83|40.12|39.84|40.12|39.84|40.11|39.83|2
1738457410000|2025-02-02 00:50:10|40.09|39.81|40.07|39.79|40.09|39.81|40.07|39.79|5
1738457450000|2025-02-02 00:50:50|40.08|39.8|40.07|39.79|40.08|39.8|40.06|39.78|4
1738457460000|2025-02-02 00:51:00|40.06|39.78|40.06|39.78|40.07|39.79|40.06|39.78|3
1738457470000|2025-02-02 00:51:10|40.05|39.77|40.03|39.75|40.05|39.77|40.03|39.75|3
1738457480000|2025-02-02 00:51:20|40.02|39.74|40.06|39.78|40.06|39.78|40.02|39.74|4
1738457490000|2025-02-02 00:51:30|40.05|39.77|40.05|39.77|40.06|39.78|40.04|39.76|5
1738457500000|2025-02-02 00:51:40|40.04|39.76|40.04|39.76|40.04|39.76|40.04|39.76|1
1738457510000|2025-02-02 00:51:50|40.03|39.75|40.04|39.76|40.05|39.77|40.03|39.75|4
1738457520000|2025-02-02 00:52:00|40.03|39.75|40.04|39.76|40.04|39.76|40.03|39.75|2
1738457530000|2025-02-02 00:52:10|40.03|39.75|40.06|39.78|40.06|39.78|40.03|39.75|4
1738457540000|2025-02-02 00:52:20|40.05|39.77|40.05|39.77|40.06|39.78|40.05|39.77|5
1738457550000|2025-02-02 00:52:30|40.04|39.76|40.07|39.79|40.07|39.79|40.04|39.76|4
1738457560000|2025-02-02 00:52:40|40.06|39.78|40.08|39.8|40.08|39.8|40.06|39.78|3
1738457570000|2025-02-02 00:52:50|40.06|39.78|40.07|39.79|40.07|39.79|40.06|39.78|2
1738457580000|2025-02-02 00:53:00|40.08|39.8|40.08|39.8|40.09|39.81|40.08|39.8|5
1738457590000|2025-02-02 00:53:10|40.09|39.81|40.08|39.8|40.09|39.81|40.08|39.8|2
1738457600000|2025-02-02 00:53:20|40.07|39.79|40.05|39.77|40.07|39.79|40.05|39.77|5
1738457620000|2025-02-02 00:53:40|40.04|39.76|40.02|39.74|40.04|39.76|40.02|39.74|3
1738457630000|2025-02-02 00:53:50|40.03|39.75|40.03|39.75|40.03|39.75|40.03|39.75|1
1738457640000|2025-02-02 00:54:00|40.02|39.74|40.04|39.76|40.04|39.76|40.02|39.74|3
1738457650000|2025-02-02 00:54:10|40.05|39.77|40.05|39.77|40.05|39.77|40.04|39.76|3
1738457660000|2025-02-02 00:54:20|40.04|39.76|40.06|39.78|40.06|39.78|40.04|39.76|5
1738457670000|2025-02-02 00:54:30|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738457680000|2025-02-02 00:54:40|40.06|39.78|40.05|39.77|40.06|39.78|40.05|39.77|2
1738457690000|2025-02-02 00:54:50|40.06|39.78|40.05|39.77|40.06|39.78|40.05|39.77|6
1738457700000|2025-02-02 00:55:00|40.04|39.76|40.02|39.74|40.04|39.76|40.02|39.74|3
1738457710000|2025-02-02 00:55:10|40.03|39.75|40.03|39.75|40.03|39.75|40.02|39.74|3
1738457730000|2025-02-02 00:55:30|40.04|39.76|40.05|39.77|40.05|39.77|40.04|39.76|2
1738457740000|2025-02-02 00:55:40|40.04|39.76|40.04|39.76|40.04|39.76|40.04|39.76|1
1738457760000|2025-02-02 00:56:00|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738457770000|2025-02-02 00:56:10|40.06|39.78|40.07|39.79|40.07|39.79|40.06|39.78|2
1738457780000|2025-02-02 00:56:20|40.08|39.8|40.08|39.8|40.08|39.8|40.08|39.8|1
1738457800000|2025-02-02 00:56:40|40.09|39.81|40.1|39.82|40.1|39.82|40.09|39.81|2
1738457810000|2025-02-02 00:56:50|40.09|39.81|40.09|39.81|40.09|39.81|40.09|39.81|1
1738457820000|2025-02-02 00:57:00|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1738457830000|2025-02-02 00:57:10|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1738457840000|2025-02-02 00:57:20|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738457850000|2025-02-02 00:57:30|40.06|39.78|40.05|39.77|40.06|39.78|40.05|39.77|2
1738457860000|2025-02-02 00:57:40|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1738457880000|2025-02-02 00:58:00|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738457900000|2025-02-02 00:58:20|40.06|39.78|40.07|39.79|40.07|39.79|40.06|39.78|2
1738457920000|2025-02-02 00:58:40|40.06|39.78|40.05|39.77|40.06|39.78|40.05|39.77|2
1738457930000|2025-02-02 00:58:50|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1738457950000|2025-02-02 00:59:10|40.05|39.77|40.06|39.78|40.06|39.78|40.05|39.77|2
1738457960000|2025-02-02 00:59:20|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738457990000|2025-02-02 00:59:50|40.04|39.76|40.04|39.76|40.04|39.76|40.04|39.76|1
1738458000000|2025-02-02 01:00:00|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738458010000|2025-02-02 01:00:10|40.06|39.78|40.06|39.78|40.07|39.79|40.06|39.78|5
1738458020000|2025-02-02 01:00:20|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738458030000|2025-02-02 01:00:30|40.06|39.78|40.05|39.77|40.06|39.78|40.05|39.77|2
1738458040000|2025-02-02 01:00:40|40.04|39.76|40.05|39.77|40.05|39.77|40.03|39.75|4
1738458050000|2025-02-02 01:00:50|40.06|39.78|40.07|39.79|40.07|39.79|40.05|39.77|6
1738458060000|2025-02-02 01:01:00|40.06|39.78|40.05|39.77|40.06|39.78|40.05|39.77|2
1738458070000|2025-02-02 01:01:10|40.06|39.78|40.1|39.82|40.1|39.82|40.06|39.78|5
1738458080000|2025-02-02 01:01:20|40.09|39.81|40.04|39.76|40.09|39.81|40.04|39.76|6
1738458090000|2025-02-02 01:01:30|40.03|39.75|40.02|39.74|40.03|39.75|40.02|39.74|2
1738458100000|2025-02-02 01:01:40|40.01|39.73|40|39.72|40.01|39.73|40|39.72|4
1738458110000|2025-02-02 01:01:50|39.99|39.71|39.99|39.71|39.99|39.71|39.99|39.71|1
1738458120000|2025-02-02 01:02:00|40|39.72|39.99|39.71|40|39.72|39.99|39.71|2
1738458130000|2025-02-02 01:02:10|39.98|39.7|40.03|39.75|40.03|39.75|39.98|39.7|7
1738458140000|2025-02-02 01:02:20|40.04|39.76|40.05|39.77|40.05|39.77|40.04|39.76|2
1738458150000|2025-02-02 01:02:30|40.04|39.76|40.01|39.73|40.04|39.76|40.01|39.73|3
1738458160000|2025-02-02 01:02:40|40.02|39.74|40.03|39.75|40.03|39.75|40.02|39.74|2
1738458170000|2025-02-02 01:02:50|40.04|39.76|40.04|39.76|40.04|39.76|40.03|39.75|3
1738458190000|2025-02-02 01:03:10|40.03|39.75|40.03|39.75|40.03|39.75|40.02|39.74|3
1738458200000|2025-02-02 01:03:20|40.02|39.74|40|39.72|40.02|39.74|39.98|39.7|7
1738458210000|2025-02-02 01:03:30|39.99|39.71|40|39.72|40|39.72|39.99|39.71|6
1738458220000|2025-02-02 01:03:40|40.01|39.73|39.99|39.71|40.01|39.73|39.99|39.71|3
1738458230000|2025-02-02 01:03:50|40|39.72|40|39.72|40|39.72|40|39.72|1
1738458240000|2025-02-02 01:04:00|39.99|39.71|40|39.72|40|39.72|39.99|39.71|2
1738458250000|2025-02-02 01:04:10|39.99|39.71|39.96|39.68|39.99|39.71|39.96|39.68|6
1738458260000|2025-02-02 01:04:20|39.97|39.69|39.98|39.7|39.98|39.7|39.96|39.68|5
1738458270000|2025-02-02 01:04:30|39.99|39.71|39.97|39.69|39.99|39.71|39.96|39.68|6
1738458280000|2025-02-02 01:04:40|39.96|39.68|39.99|39.71|39.99|39.71|39.96|39.68|7
1738458290000|2025-02-02 01:04:50|40.01|39.73|40.01|39.73|40.01|39.73|40|39.72|3
1738458300000|2025-02-02 01:05:00|40.02|39.74|40.01|39.73|40.02|39.74|40.01|39.73|2
1738458310000|2025-02-02 01:05:10|39.99|39.71|40.01|39.73|40.01|39.73|39.99|39.71|3
1738458320000|2025-02-02 01:05:20|39.99|39.71|40.01|39.73|40.01|39.73|39.99|39.71|5
1738458330000|2025-02-02 01:05:30|40|39.72|40.01|39.73|40.01|39.73|40|39.72|4
1738458340000|2025-02-02 01:05:40|40.02|39.74|40.03|39.75|40.03|39.75|40.01|39.73|4
1738458350000|2025-02-02 01:05:50|40.04|39.76|40.07|39.79|40.07|39.79|40.04|39.76|4
1738458360000|2025-02-02 01:06:00|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|4
1738458380000|2025-02-02 01:06:20|40.08|39.8|40.09|39.81|40.09|39.81|40.08|39.8|4
1738458390000|2025-02-02 01:06:30|40.1|39.82|40.09|39.81|40.11|39.83|40.09|39.81|6
1738458400000|2025-02-02 01:06:40|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1738458410000|2025-02-02 01:06:50|40.06|39.78|40.06|39.78|40.06|39.78|40.05|39.77|3
1738458420000|2025-02-02 01:07:00|40.07|39.79|40.06|39.78|40.07|39.79|40.06|39.78|2
1738458430000|2025-02-02 01:07:10|40.07|39.79|40.07|39.79|40.08|39.8|40.07|39.79|3
1738458440000|2025-02-02 01:07:20|40.06|39.78|40.07|39.79|40.07|39.79|40.06|39.78|2
1738458450000|2025-02-02 01:07:30|40.08|39.8|40.12|39.84|40.12|39.84|40.07|39.79|7
1738458460000|2025-02-02 01:07:40|40.11|39.83|40.11|39.83|40.12|39.84|40.11|39.83|3
1738458470000|2025-02-02 01:07:50|40.12|39.84|40.11|39.83|40.12|39.84|40.11|39.83|2
1738458490000|2025-02-02 01:08:10|40.12|39.84|40.12|39.84|40.12|39.84|40.11|39.83|3
1738458500000|2025-02-02 01:08:20|40.11|39.83|40.12|39.84|40.14|39.86|40.11|39.83|6
1738458510000|2025-02-02 01:08:30|40.11|39.83|40.11|39.83|40.11|39.83|40.1|39.82|3
1738458520000|2025-02-02 01:08:40|40.12|39.84|40.12|39.84|40.12|39.84|40.12|39.84|1
1738458530000|2025-02-02 01:08:50|40.13|39.85|40.14|39.86|40.15|39.87|40.13|39.85|6
1738458540000|2025-02-02 01:09:00|40.15|39.87|40.15|39.87|40.15|39.87|40.15|39.87|1
1738458550000|2025-02-02 01:09:10|40.17|39.89|40.18|39.9|40.18|39.9|40.17|39.89|2
1738458580000|2025-02-02 01:09:40|40.19|39.91|40.19|39.91|40.19|39.91|40.18|39.9|5
1738458590000|2025-02-02 01:09:50|40.2|39.92|40.2|39.92|40.2|39.92|40.19|39.91|3
1738458600000|2025-02-02 01:10:00|40.19|39.91|40.18|39.9|40.2|39.92|40.18|39.9|4
1738458610000|2025-02-02 01:10:10|40.17|39.89|40.14|39.86|40.17|39.89|40.14|39.86|6
1738458620000|2025-02-02 01:10:20|40.13|39.85|40.13|39.85|40.13|39.85|40.13|39.85|1
1738458630000|2025-02-02 01:10:30|40.14|39.86|40.1|39.82|40.14|39.86|40.1|39.82|7
1738458640000|2025-02-02 01:10:40|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738458650000|2025-02-02 01:10:50|40.12|39.84|40.13|39.85|40.13|39.85|40.11|39.83|8
1738458660000|2025-02-02 01:11:00|40.12|39.84|40.12|39.84|40.13|39.85|40.1|39.82|7
1738458670000|2025-02-02 01:11:10|40.13|39.85|40.12|39.84|40.13|39.85|40.11|39.83|8
1738458680000|2025-02-02 01:11:20|40.11|39.83|40.12|39.84|40.12|39.84|40.11|39.83|4
1738458690000|2025-02-02 01:11:30|40.11|39.83|40.13|39.85|40.13|39.85|40.11|39.83|3
1738458700000|2025-02-02 01:11:40|40.12|39.84|40.12|39.84|40.13|39.85|40.12|39.84|5
1738458720000|2025-02-02 01:12:00|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738458730000|2025-02-02 01:12:10|40.12|39.84|40.12|39.84|40.13|39.85|40.12|39.84|3
1738458740000|2025-02-02 01:12:20|40.13|39.85|40.12|39.84|40.13|39.85|40.12|39.84|4
1738458750000|2025-02-02 01:12:30|40.13|39.85|40.13|39.85|40.13|39.85|40.13|39.85|1
1738458770000|2025-02-02 01:12:50|40.12|39.84|40.12|39.84|40.12|39.84|40.12|39.84|1
1738458790000|2025-02-02 01:13:10|40.11|39.83|40.11|39.83|40.12|39.84|40.11|39.83|7
1738458800000|2025-02-02 01:13:20|40.12|39.84|40.15|39.87|40.15|39.87|40.12|39.84|2
1738458810000|2025-02-02 01:13:30|40.16|39.88|40.16|39.88|40.16|39.88|40.15|39.87|3
1738458820000|2025-02-02 01:13:40|40.15|39.87|40.15|39.87|40.16|39.88|40.15|39.87|3
1738458830000|2025-02-02 01:13:50|40.14|39.86|40.15|39.87|40.15|39.87|40.14|39.86|2
1738458840000|2025-02-02 01:14:00|40.14|39.86|40.14|39.86|40.15|39.87|40.14|39.86|3
1738458850000|2025-02-02 01:14:10|40.15|39.87|40.15|39.87|40.15|39.87|40.14|39.86|3
1738458860000|2025-02-02 01:14:20|40.12|39.84|40.1|39.82|40.12|39.84|40.1|39.82|9
1738458870000|2025-02-02 01:14:30|40.11|39.83|40.13|39.85|40.14|39.86|40.11|39.83|7
1738458880000|2025-02-02 01:14:40|40.14|39.86|40.13|39.85|40.14|39.86|40.12|39.84|4
1738458890000|2025-02-02 01:14:50|40.14|39.86|40.13|39.85|40.14|39.86|40.12|39.84|3
1738458900000|2025-02-02 01:15:00|40.14|39.86|40.14|39.86|40.14|39.86|40.13|39.85|5
1738458910000|2025-02-02 01:15:10|40.12|39.84|40.13|39.85|40.13|39.85|40.12|39.84|4
1738458920000|2025-02-02 01:15:20|40.12|39.84|40.15|39.87|40.15|39.87|40.12|39.84|4
1738458930000|2025-02-02 01:15:30|40.14|39.86|40.14|39.86|40.14|39.86|40.14|39.86|1
1738458940000|2025-02-02 01:15:40|40.15|39.87|40.16|39.88|40.16|39.88|40.15|39.87|2
1738458960000|2025-02-02 01:16:00|40.17|39.89|40.15|39.87|40.17|39.89|40.15|39.87|3
1738458970000|2025-02-02 01:16:10|40.16|39.88|40.16|39.88|40.16|39.88|40.16|39.88|1
1738458980000|2025-02-02 01:16:20|40.15|39.87|40.13|39.85|40.15|39.87|40.13|39.85|3
1738458990000|2025-02-02 01:16:30|40.12|39.84|40.1|39.82|40.12|39.84|40.09|39.81|4
1738459010000|2025-02-02 01:16:50|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738459020000|2025-02-02 01:17:00|40.1|39.82|40.11|39.83|40.12|39.84|40.09|39.81|6
1738459030000|2025-02-02 01:17:10|40.12|39.84|40.12|39.84|40.12|39.84|40.12|39.84|1
1738459040000|2025-02-02 01:17:20|40.13|39.85|40.14|39.86|40.14|39.86|40.12|39.84|4
1738459050000|2025-02-02 01:17:30|40.15|39.87|40.16|39.88|40.16|39.88|40.15|39.87|2
1738459070000|2025-02-02 01:17:50|40.15|39.87|40.15|39.87|40.15|39.87|40.15|39.87|1
1738459080000|2025-02-02 01:18:00|40.14|39.86|40.15|39.87|40.16|39.88|40.14|39.86|4
1738459090000|2025-02-02 01:18:10|40.16|39.88|40.16|39.88|40.16|39.88|40.16|39.88|1
1738459100000|2025-02-02 01:18:20|40.15|39.87|40.17|39.89|40.18|39.9|40.15|39.87|5
1738459110000|2025-02-02 01:18:30|40.16|39.88|40.16|39.88|40.16|39.88|40.16|39.88|1
1738459120000|2025-02-02 01:18:40|40.17|39.89|40.17|39.89|40.17|39.89|40.17|39.89|1
1738459160000|2025-02-02 01:19:20|40.21|39.93|40.2|39.92|40.22|39.94|40.2|39.92|6
1738459170000|2025-02-02 01:19:30|40.21|39.93|40.19|39.91|40.21|39.93|40.19|39.91|3
1738459180000|2025-02-02 01:19:40|40.2|39.92|40.2|39.92|40.2|39.92|40.2|39.92|1
1738459190000|2025-02-02 01:19:50|40.21|39.93|40.21|39.93|40.21|39.93|40.21|39.93|1
1738459200000|2025-02-02 01:20:00|40.22|39.94|40.21|39.93|40.22|39.94|40.21|39.93|2
1738459210000|2025-02-02 01:20:10|40.22|39.94|40.26|39.98|40.26|39.98|40.22|39.94|4
1738459220000|2025-02-02 01:20:20|40.25|39.97|40.26|39.98|40.26|39.98|40.25|39.97|2
1738459230000|2025-02-02 01:20:30|40.25|39.97|40.26|39.98|40.26|39.98|40.25|39.97|4
1738459240000|2025-02-02 01:20:40|40.27|39.99|40.27|39.99|40.28|40|40.27|39.99|3
1738459250000|2025-02-02 01:20:50|40.28|40|40.29|40.01|40.29|40.01|40.28|40|2
1738459260000|2025-02-02 01:21:00|40.28|40|40.28|40|40.28|40|40.28|40|1
1738459270000|2025-02-02 01:21:10|40.27|39.99|40.27|39.99|40.27|39.99|40.27|39.99|1
1738459290000|2025-02-02 01:21:30|40.28|40|40.28|40|40.28|40|40.28|40|1
1738459300000|2025-02-02 01:21:40|40.27|39.99|40.27|39.99|40.27|39.99|40.27|39.99|1
1738459320000|2025-02-02 01:22:00|40.26|39.98|40.24|39.96|40.26|39.98|40.24|39.96|2
1738459330000|2025-02-02 01:22:10|40.23|39.95|40.23|39.95|40.23|39.95|40.23|39.95|1
1738459360000|2025-02-02 01:22:40|40.21|39.93|40.21|39.93|40.21|39.93|40.19|39.91|5
1738459380000|2025-02-02 01:23:00|40.22|39.94|40.23|39.95|40.23|39.95|40.22|39.94|2
1738459390000|2025-02-02 01:23:10|40.24|39.96|40.24|39.96|40.24|39.96|40.24|39.96|1
1738459400000|2025-02-02 01:23:20|40.25|39.97|40.25|39.97|40.25|39.97|40.25|39.97|1
1738459410000|2025-02-02 01:23:30|40.26|39.98|40.25|39.97|40.26|39.98|40.25|39.97|6
1738459420000|2025-02-02 01:23:40|40.26|39.98|40.24|39.96|40.26|39.98|40.24|39.96|5
1738459430000|2025-02-02 01:23:50|40.25|39.97|40.27|39.99|40.27|39.99|40.25|39.97|3
1738459440000|2025-02-02 01:24:00|40.28|40|40.27|39.99|40.28|40|40.27|39.99|6
1738459450000|2025-02-02 01:24:10|40.26|39.98|40.26|39.98|40.26|39.98|40.25|39.97|3
1738459460000|2025-02-02 01:24:20|40.25|39.97|40.24|39.96|40.25|39.97|40.24|39.96|2
1738459470000|2025-02-02 01:24:30|40.25|39.97|40.25|39.97|40.26|39.98|40.24|39.96|5
1738459490000|2025-02-02 01:24:50|40.24|39.96|40.23|39.95|40.24|39.96|40.23|39.95|2
1738459500000|2025-02-02 01:25:00|40.22|39.94|40.22|39.94|40.22|39.94|40.22|39.94|1
1738459510000|2025-02-02 01:25:10|40.24|39.96|40.24|39.96|40.24|39.96|40.24|39.96|1
1738459520000|2025-02-02 01:25:20|40.25|39.97|40.23|39.95|40.25|39.97|40.23|39.95|3
1738459530000|2025-02-02 01:25:30|40.24|39.96|40.24|39.96|40.24|39.96|40.24|39.96|1
1738459550000|2025-02-02 01:25:50|40.23|39.95|40.24|39.96|40.24|39.96|40.23|39.95|2
1738459560000|2025-02-02 01:26:00|40.25|39.97|40.26|39.98|40.26|39.98|40.25|39.97|2
1738459590000|2025-02-02 01:26:30|40.25|39.97|40.25|39.97|40.25|39.97|40.25|39.97|1
1738459610000|2025-02-02 01:26:50|40.24|39.96|40.24|39.96|40.24|39.96|40.24|39.96|1
1738459620000|2025-02-02 01:27:00|40.23|39.95|40.24|39.96|40.24|39.96|40.23|39.95|4
1738459630000|2025-02-02 01:27:10|40.25|39.97|40.26|39.98|40.26|39.98|40.25|39.97|2
1738459650000|2025-02-02 01:27:30|40.27|39.99|40.26|39.98|40.27|39.99|40.26|39.98|2
1738459660000|2025-02-02 01:27:40|40.27|39.99|40.27|39.99|40.27|39.99|40.26|39.98|3
1738459670000|2025-02-02 01:27:50|40.26|39.98|40.26|39.98|40.26|39.98|40.26|39.98|1
1738459680000|2025-02-02 01:28:00|40.25|39.97|40.25|39.97|40.25|39.97|40.25|39.97|1
1738459690000|2025-02-02 01:28:10|40.24|39.96|40.25|39.97|40.25|39.97|40.24|39.96|2
1738459710000|2025-02-02 01:28:30|40.26|39.98|40.27|39.99|40.27|39.99|40.26|39.98|2
1738459730000|2025-02-02 01:28:50|40.26|39.98|40.26|39.98|40.26|39.98|40.26|39.98|1
1738459750000|2025-02-02 01:29:10|40.25|39.97|40.26|39.98|40.26|39.98|40.25|39.97|2
1738459760000|2025-02-02 01:29:20|40.25|39.97|40.25|39.97|40.26|39.98|40.25|39.97|3
1738459770000|2025-02-02 01:29:30|40.24|39.96|40.23|39.95|40.24|39.96|40.23|39.95|6
1738459780000|2025-02-02 01:29:40|40.22|39.94|40.22|39.94|40.22|39.94|40.22|39.94|1
1738459790000|2025-02-02 01:29:50|40.23|39.95|40.23|39.95|40.23|39.95|40.23|39.95|1
1738459800000|2025-02-02 01:30:00|40.22|39.94|40.23|39.95|40.24|39.96|40.22|39.94|6
1738459810000|2025-02-02 01:30:10|40.24|39.96|40.22|39.94|40.24|39.96|40.22|39.94|3
1738459820000|2025-02-02 01:30:20|40.21|39.93|40.22|39.94|40.22|39.94|40.21|39.93|2
1738459830000|2025-02-02 01:30:30|40.23|39.95|40.21|39.93|40.23|39.95|40.21|39.93|5
1738459840000|2025-02-02 01:30:40|40.2|39.92|40.2|39.92|40.2|39.92|40.2|39.92|1
1738459850000|2025-02-02 01:30:50|40.21|39.93|40.21|39.93|40.21|39.93|40.21|39.93|1
1738459860000|2025-02-02 01:31:00|40.2|39.92|40.2|39.92|40.2|39.92|40.19|39.91|3
1738459870000|2025-02-02 01:31:10|40.19|39.91|40.2|39.92|40.2|39.92|40.19|39.91|2
1738459880000|2025-02-02 01:31:20|40.19|39.91|40.19|39.91|40.19|39.91|40.19|39.91|1
1738459890000|2025-02-02 01:31:30|40.17|39.89|40.17|39.89|40.17|39.89|40.16|39.88|3
1738459900000|2025-02-02 01:31:40|40.16|39.88|40.17|39.89|40.17|39.89|40.16|39.88|4
1738459910000|2025-02-02 01:31:50|40.16|39.88|40.16|39.88|40.16|39.88|40.16|39.88|1
1738459940000|2025-02-02 01:32:20|40.15|39.87|40.15|39.87|40.15|39.87|40.15|39.87|1
1738459950000|2025-02-02 01:32:30|40.16|39.88|40.15|39.87|40.16|39.88|40.15|39.87|2
1738459970000|2025-02-02 01:32:50|40.17|39.89|40.19|39.91|40.19|39.91|40.17|39.89|5
1738459980000|2025-02-02 01:33:00|40.18|39.9|40.18|39.9|40.18|39.9|40.17|39.89|3
1738459990000|2025-02-02 01:33:10|40.17|39.89|40.17|39.89|40.17|39.89|40.17|39.89|1
1738460000000|2025-02-02 01:33:20|40.2|39.92|40.2|39.92|40.2|39.92|40.19|39.91|3
1738460010000|2025-02-02 01:33:30|40.21|39.93|40.21|39.93|40.22|39.94|40.21|39.93|3
1738460040000|2025-02-02 01:34:00|40.2|39.92|40.21|39.93|40.21|39.93|40.2|39.92|2
1738460050000|2025-02-02 01:34:10|40.2|39.92|40.2|39.92|40.21|39.93|40.2|39.92|3
1738460080000|2025-02-02 01:34:40|40.19|39.91|40.18|39.9|40.19|39.91|40.18|39.9|4
1738460100000|2025-02-02 01:35:00|40.19|39.91|40.19|39.91|40.19|39.91|40.18|39.9|3
1738460120000|2025-02-02 01:35:20|40.18|39.9|40.18|39.9|40.19|39.91|40.18|39.9|3
1738460140000|2025-02-02 01:35:40|40.17|39.89|40.18|39.9|40.18|39.9|40.17|39.89|2
1738460150000|2025-02-02 01:35:50|40.17|39.89|40.17|39.89|40.17|39.89|40.17|39.89|1
1738460160000|2025-02-02 01:36:00|40.18|39.9|40.18|39.9|40.19|39.91|40.17|39.89|7
1738460170000|2025-02-02 01:36:10|40.17|39.89|40.16|39.88|40.17|39.89|40.16|39.88|2
1738460200000|2025-02-02 01:36:40|40.15|39.87|40.15|39.87|40.15|39.87|40.15|39.87|1
1738460210000|2025-02-02 01:36:50|40.16|39.88|40.16|39.88|40.16|39.88|40.16|39.88|1
1738460220000|2025-02-02 01:37:00|40.15|39.87|40.15|39.87|40.15|39.87|40.15|39.87|1
1738460230000|2025-02-02 01:37:10|40.14|39.86|40.16|39.88|40.16|39.88|40.14|39.86|3
1738460240000|2025-02-02 01:37:20|40.17|39.89|40.17|39.89|40.17|39.89|40.17|39.89|1
1738460260000|2025-02-02 01:37:40|40.15|39.87|40.15|39.87|40.15|39.87|40.15|39.87|1
1738460270000|2025-02-02 01:37:50|40.16|39.88|40.26|39.98|40.26|39.98|40.15|39.87|9
1738460280000|2025-02-02 01:38:00|40.27|39.99|40.26|39.98|40.27|39.99|40.26|39.98|4
1738460300000|2025-02-02 01:38:20|40.27|39.99|40.26|39.98|40.27|39.99|40.26|39.98|2
1738460310000|2025-02-02 01:38:30|40.25|39.97|40.22|39.94|40.25|39.97|40.22|39.94|3
1738460330000|2025-02-02 01:38:50|40.23|39.95|40.23|39.95|40.23|39.95|40.23|39.95|1
1738460340000|2025-02-02 01:39:00|40.24|39.96|40.24|39.96|40.24|39.96|40.24|39.96|1
1738460360000|2025-02-02 01:39:20|40.23|39.95|40.23|39.95|40.23|39.95|40.23|39.95|1
1738460370000|2025-02-02 01:39:30|40.24|39.96|40.23|39.95|40.24|39.96|40.23|39.95|2
1738460380000|2025-02-02 01:39:40|40.24|39.96|40.23|39.95|40.24|39.96|40.23|39.95|2
1738460390000|2025-02-02 01:39:50|40.24|39.96|40.23|39.95|40.24|39.96|40.23|39.95|2
1738460400000|2025-02-02 01:40:00|40.24|39.96|40.24|39.96|40.25|39.97|40.23|39.95|5
1738460410000|2025-02-02 01:40:10|40.23|39.95|40.23|39.95|40.23|39.95|40.23|39.95|1
1738460420000|2025-02-02 01:40:20|40.22|39.94|40.2|39.92|40.22|39.94|40.2|39.92|2
1738460430000|2025-02-02 01:40:30|40.21|39.93|40.21|39.93|40.21|39.93|40.2|39.92|3
1738460440000|2025-02-02 01:40:40|40.2|39.92|40.2|39.92|40.2|39.92|40.2|39.92|1
1738460450000|2025-02-02 01:40:50|40.19|39.91|40.18|39.9|40.19|39.91|40.18|39.9|2
1738460460000|2025-02-02 01:41:00|40.17|39.89|40.17|39.89|40.17|39.89|40.17|39.89|1
1738460470000|2025-02-02 01:41:10|40.16|39.88|40.16|39.88|40.16|39.88|40.16|39.88|1
1738460480000|2025-02-02 01:41:20|40.17|39.89|40.17|39.89|40.17|39.89|40.16|39.88|3
1738460490000|2025-02-02 01:41:30|40.18|39.9|40.2|39.92|40.2|39.92|40.18|39.9|3
1738460500000|2025-02-02 01:41:40|40.19|39.91|40.21|39.93|40.21|39.93|40.19|39.91|3
1738460510000|2025-02-02 01:41:50|40.2|39.92|40.2|39.92|40.2|39.92|40.2|39.92|1
1738460530000|2025-02-02 01:42:10|40.19|39.91|40.19|39.91|40.19|39.91|40.19|39.91|1
1738460550000|2025-02-02 01:42:30|40.2|39.92|40.22|39.94|40.22|39.94|40.2|39.92|3
1738460560000|2025-02-02 01:42:40|40.21|39.93|40.21|39.93|40.21|39.93|40.21|39.93|1
1738460570000|2025-02-02 01:42:50|40.22|39.94|40.24|39.96|40.24|39.96|40.22|39.94|5
1738460590000|2025-02-02 01:43:10|40.23|39.95|40.23|39.95|40.23|39.95|40.23|39.95|1
1738460600000|2025-02-02 01:43:20|40.22|39.94|40.23|39.95|40.23|39.95|40.22|39.94|2
1738460620000|2025-02-02 01:43:40|40.22|39.94|40.23|39.95|40.23|39.95|40.22|39.94|2
1738460630000|2025-02-02 01:43:50|40.22|39.94|40.22|39.94|40.22|39.94|40.22|39.94|1
1738460640000|2025-02-02 01:44:00|40.23|39.95|40.23|39.95|40.23|39.95|40.23|39.95|1
1738460700000|2025-02-02 01:45:00|40.22|39.94|40.22|39.94|40.22|39.94|40.22|39.94|1
1738460720000|2025-02-02 01:45:20|40.23|39.95|40.23|39.95|40.23|39.95|40.23|39.95|1
1738460730000|2025-02-02 01:45:30|40.22|39.94|40.22|39.94|40.22|39.94|40.22|39.94|1
1738460740000|2025-02-02 01:45:40|40.21|39.93|40.21|39.93|40.22|39.94|40.21|39.93|5
1738460750000|2025-02-02 01:45:50|40.2|39.92|40.2|39.92|40.21|39.93|40.2|39.92|3
1738460760000|2025-02-02 01:46:00|40.19|39.91|40.16|39.88|40.19|39.91|40.16|39.88|2
1738460790000|2025-02-02 01:46:30|40.17|39.89|40.17|39.89|40.17|39.89|40.17|39.89|1
1738460800000|2025-02-02 01:46:40|40.16|39.88|40.16|39.88|40.17|39.89|40.16|39.88|3
1738460810000|2025-02-02 01:46:50|40.15|39.87|40.15|39.87|40.15|39.87|40.14|39.86|5
1738460820000|2025-02-02 01:47:00|40.14|39.86|40.14|39.86|40.15|39.87|40.14|39.86|5
1738460830000|2025-02-02 01:47:10|40.15|39.87|40.13|39.85|40.15|39.87|40.12|39.84|5
1738460840000|2025-02-02 01:47:20|40.12|39.84|40.12|39.84|40.13|39.85|40.12|39.84|3
1738460850000|2025-02-02 01:47:30|40.11|39.83|40.12|39.84|40.12|39.84|40.11|39.83|4
1738460880000|2025-02-02 01:48:00|40.11|39.83|40.12|39.84|40.13|39.85|40.11|39.83|12
1738460890000|2025-02-02 01:48:10|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738460920000|2025-02-02 01:48:40|40.1|39.82|40.1|39.82|40.1|39.82|40.1|39.82|1
1738460930000|2025-02-02 01:48:50|40.11|39.83|40.12|39.84|40.13|39.85|40.11|39.83|4
1738460940000|2025-02-02 01:49:00|40.11|39.83|40.11|39.83|40.12|39.84|40.11|39.83|5
1738460950000|2025-02-02 01:49:10|40.12|39.84|40.12|39.84|40.12|39.84|40.11|39.83|3
1738460960000|2025-02-02 01:49:20|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738460970000|2025-02-02 01:49:30|40.12|39.84|40.11|39.83|40.12|39.84|40.11|39.83|2
1738460980000|2025-02-02 01:49:40|40.12|39.84|40.12|39.84|40.12|39.84|40.12|39.84|1
1738460990000|2025-02-02 01:49:50|40.13|39.85|40.13|39.85|40.13|39.85|40.13|39.85|1
1738461000000|2025-02-02 01:50:00|40.12|39.84|40.12|39.84|40.12|39.84|40.12|39.84|1
1738461010000|2025-02-02 01:50:10|40.13|39.85|40.13|39.85|40.13|39.85|40.13|39.85|1
1738461020000|2025-02-02 01:50:20|40.14|39.86|40.13|39.85|40.14|39.86|40.13|39.85|2
1738461030000|2025-02-02 01:50:30|40.12|39.84|40.11|39.83|40.13|39.85|40.11|39.83|4
1738461040000|2025-02-02 01:50:40|40.12|39.84|40.13|39.85|40.13|39.85|40.12|39.84|2
1738461070000|2025-02-02 01:51:10|40.11|39.83|40.12|39.84|40.12|39.84|40.11|39.83|2
1738461090000|2025-02-02 01:51:30|40.11|39.83|40.11|39.83|40.11|39.83|40.11|39.83|1
1738461120000|2025-02-02 01:52:00|40.1|39.82|40.1|39.82|40.1|39.82|40.09|39.81|5
1738461130000|2025-02-02 01:52:10|40.09|39.81|40.08|39.8|40.1|39.82|40.08|39.8|8
1738461140000|2025-02-02 01:52:20|40.07|39.79|40.07|39.79|40.07|39.79|40.07|39.79|1
1738461150000|2025-02-02 01:52:30|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|4
1738461170000|2025-02-02 01:52:50|40.08|39.8|40.07|39.79|40.08|39.8|40.07|39.79|2
1738461190000|2025-02-02 01:53:10|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1738461200000|2025-02-02 01:53:20|40.07|39.79|40.07|39.79|40.08|39.8|40.06|39.78|4
1738461210000|2025-02-02 01:53:30|40.06|39.78|40.07|39.79|40.07|39.79|40.06|39.78|2
1738461220000|2025-02-02 01:53:40|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1738461240000|2025-02-02 01:54:00|40.05|39.77|40.06|39.78|40.06|39.78|40.05|39.77|2
1738461280000|2025-02-02 01:54:40|40.05|39.77|40.06|39.78|40.06|39.78|40.05|39.77|2
1738461310000|2025-02-02 01:55:10|40.04|39.76|40.04|39.76|40.05|39.77|40.04|39.76|3
1738461320000|2025-02-02 01:55:20|40.05|39.77|40.05|39.77|40.05|39.77|40.04|39.76|5
1738461330000|2025-02-02 01:55:30|40.06|39.78|40.06|39.78|40.06|39.78|40.05|39.77|3
1738461340000|2025-02-02 01:55:40|40.05|39.77|40.06|39.78|40.06|39.78|40.04|39.76|4
1738461350000|2025-02-02 01:55:50|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738461360000|2025-02-02 01:56:00|40.04|39.76|40.03|39.75|40.04|39.76|40.03|39.75|6
1738461370000|2025-02-02 01:56:10|40.04|39.76|40.03|39.75|40.04|39.76|40.03|39.75|4
1738461380000|2025-02-02 01:56:20|40.02|39.74|40.02|39.74|40.02|39.74|40.02|39.74|1
1738461420000|2025-02-02 01:57:00|40.03|39.75|40.03|39.75|40.03|39.75|40.03|39.75|1
1738461440000|2025-02-02 01:57:20|40.02|39.74|40.03|39.75|40.03|39.75|40.02|39.74|2
1738461480000|2025-02-02 01:58:00|40.04|39.76|40.04|39.76|40.04|39.76|40.03|39.75|3
1738461500000|2025-02-02 01:58:20|40.06|39.78|40.06|39.78|40.06|39.78|40.05|39.77|3
1738461510000|2025-02-02 01:58:30|40.05|39.77|40.05|39.77|40.05|39.77|40.05|39.77|1
1738461530000|2025-02-02 01:58:50|40.04|39.76|40.04|39.76|40.04|39.76|40.04|39.76|1
1738461540000|2025-02-02 01:59:00|40.05|39.77|40.04|39.76|40.05|39.77|40.04|39.76|6
1738461550000|2025-02-02 01:59:10|40.03|39.75|40.03|39.75|40.03|39.75|40.03|39.75|1
1738461560000|2025-02-02 01:59:20|40.04|39.76|40.04|39.76|40.04|39.76|40.04|39.76|1
1738461570000|2025-02-02 01:59:30|40.05|39.77|40.06|39.78|40.06|39.78|40.05|39.77|2
1738461580000|2025-02-02 01:59:40|40.05|39.77|40.06|39.78|40.06|39.78|40.05|39.77|2
1738461590000|2025-02-02 01:59:50|40.08|39.8|40.08|39.8|40.08|39.8|40.07|39.79|3
1738461600000|2025-02-02 02:00:00|40.1|39.82|40.09|39.81|40.1|39.82|40.09|39.81|4
1738461610000|2025-02-02 02:00:10|40.08|39.8|40.07|39.79|40.09|39.81|40.07|39.79|4
1738461620000|2025-02-02 02:00:20|40.06|39.78|40.06|39.78|40.06|39.78|40.06|39.78|1
1738461630000|2025-02-02 02:00:30|40.05|39.77|40.03|39.75|40.05|39.77|40.03|39.75|3
1738461640000|2025-02-02 02:00:40|40.02|39.74|40.02|39.74|40.03|39.75|40.02|39.74|3
1738461650000|2025-02-02 02:00:50|40|39.72|40|39.72|40|39.72|40|39.72|1
1738461670000|2025-02-02 02:01:10|40.01|39.73|40.02|39.74|40.03|39.75|40.01|39.73|4
1738461680000|2025-02-02 02:01:20|40.01|39.73|40|39.72|40.01|39.73|40|39.72|2
1738461700000|2025-02-02 02:01:40|39.99|39.71|39.98|39.7|39.99|39.71|39.98|39.7|2
1738461710000|2025-02-02 02:01:50|39.96|39.68|39.97|39.69|39.97|39.69|39.96|39.68|2
1738461720000|2025-02-02 02:02:00|39.96|39.68|39.97|39.69|39.97|39.69|39.96|39.68|2
1738461730000|2025-02-02 02:02:10|39.96|39.68|39.97|39.69|39.97|39.69|39.96|39.68|4
1738461750000|2025-02-02 02:02:30|39.98|39.7|39.99|39.71|39.99|39.71|39.98|39.7|2
1738461760000|2025-02-02 02:02:40|40|39.72|40|39.72|40|39.72|40|39.72|1
1738461770000|2025-02-02 02:02:50|40.01|39.73|40.01|39.73|40.01|39.73|40|39.72|3
1738461780000|2025-02-02 02:03:00|40|39.72|39.98|39.7|40|39.72|39.98|39.7|5
1738461790000|2025-02-02 02:03:10|39.96|39.68|39.96|39.68|39.96|39.68|39.96|39.68|1
1738461800000|2025-02-02 02:03:20|39.95|39.67|39.93|39.65|39.95|39.67|39.93|39.65|2
1738461810000|2025-02-02 02:03:30|39.92|39.64|39.92|39.64|39.92|39.64|39.92|39.64|1
1738461820000|2025-02-02 02:03:40|39.93|39.65|39.94|39.66|39.94|39.66|39.93|39.65|2
1738461830000|2025-02-02 02:03:50|39.93|39.65|39.93|39.65|39.93|39.65|39.93|39.65|1
1738461840000|2025-02-02 02:04:00|39.94|39.66|39.95|39.67|39.95|39.67|39.94|39.66|2
1738461850000|2025-02-02 02:04:10|39.96|39.68|39.98|39.7|39.98|39.7|39.96|39.68|3
1738461860000|2025-02-02 02:04:20|39.99|39.71|40|39.72|40|39.72|39.99|39.71|2
1738461870000|2025-02-02 02:04:30|39.98|39.7|39.97|39.69|39.99|39.71|39.97|39.69|8
1738461890000|2025-02-02 02:04:50|39.95|39.67|39.95|39.67|39.95|39.67|39.94|39.66|3
1738461900000|2025-02-02 02:05:00|39.94|39.66|39.95|39.67|39.95|39.67|39.94|39.66|6
1738461910000|2025-02-02 02:05:10|39.96|39.68|39.96|39.68|39.96|39.68|39.96|39.68|1
1738461920000|2025-02-02 02:05:20|39.95|39.67|39.96|39.68|39.96|39.68|39.95|39.67|2
1738461930000|2025-02-02 02:05:30|39.97|39.69|39.97|39.69|39.97|39.69|39.97|39.69|1
1738461940000|2025-02-02 02:05:40|39.96|39.68|39.96|39.68|39.97|39.69|39.96|39.68|5
1738461950000|2025-02-02 02:05:50|39.97|39.69|39.97|39.69|39.97|39.69|39.96|39.68|5
1738461960000|2025-02-02 02:06:00|39.96|39.68|39.95|39.67|39.96|39.68|39.94|39.66|4
1738461970000|2025-02-02 02:06:10|39.94|39.66|39.93|39.65|39.95|39.67|39.93|39.65|4
1738461980000|2025-02-02 02:06:20|39.94|39.66|39.93|39.65|39.94|39.66|39.93|39.65|2
1738461990000|2025-02-02 02:06:30|39.92|39.64|39.9|39.62|39.92|39.64|39.9|39.62|7
1738462000000|2025-02-02 02:06:40|39.89|39.61|39.9|39.62|39.9|39.62|39.89|39.61|2
1738462010000|2025-02-02 02:06:50|39.91|39.63|39.91|39.63|39.91|39.63|39.91|39.63|1
1738462020000|2025-02-02 02:07:00|39.9|39.62|39.91|39.63|39.91|39.63|39.9|39.62|2
1738462030000|2025-02-02 02:07:10|39.92|39.64|39.92|39.64|39.92|39.64|39.91|39.63|5
1738462040000|2025-02-02 02:07:20|39.91|39.63|39.93|39.65|39.93|39.65|39.91|39.63|3
1738462050000|2025-02-02 02:07:30|39.92|39.64|39.92|39.64|39.92|39.64|39.92|39.64|1
1738462060000|2025-02-02 02:07:40|39.91|39.63|39.92|39.64|39.92|39.64|39.91|39.63|2
1738462090000|2025-02-02 02:08:10|39.88|39.6|39.86|39.58|39.88|39.6|39.86|39.58|7
1738462100000|2025-02-02 02:08:20|39.87|39.59|39.88|39.6|39.88|39.6|39.86|39.58|6
1738462110000|2025-02-02 02:08:30|39.87|39.59|39.86|39.58|39.87|39.59|39.86|39.58|6
1738462120000|2025-02-02 02:08:40|39.87|39.59|39.87|39.59|39.87|39.59|39.87|39.59|1
1738462130000|2025-02-02 02:08:50|39.86|39.58|39.86|39.58|39.86|39.58|39.86|39.58|1
1738462140000|2025-02-02 02:09:00|39.85|39.57|39.86|39.58|39.86|39.58|39.85|39.57|2
1738462150000|2025-02-02 02:09:10|39.85|39.57|39.83|39.55|39.85|39.57|39.83|39.55|5
1738462160000|2025-02-02 02:09:20|39.82|39.54|39.82|39.54|39.82|39.54|39.81|39.53|5
1738462170000|2025-02-02 02:09:30|39.81|39.53|39.81|39.53|39.81|39.53|39.81|39.53|1
1738462180000|2025-02-02 02:09:40|39.8|39.52|39.79|39.51|39.81|39.53|39.79|39.51|4
1738462190000|2025-02-02 02:09:50|39.78|39.5|39.79|39.51|39.79|39.51|39.78|39.5|4
1738462200000|2025-02-02 02:10:00|39.78|39.5|39.78|39.5|39.78|39.5|39.78|39.5|1
1738462210000|2025-02-02 02:10:10|39.79|39.51|39.78|39.5|39.79|39.51|39.78|39.5|2
1738462240000|2025-02-02 02:10:40|39.79|39.51|39.8|39.52|39.8|39.52|39.79|39.51|4
1738462250000|2025-02-02 02:10:50|39.81|39.53|39.81|39.53|39.81|39.53|39.81|39.53|1
1738462260000|2025-02-02 02:11:00|39.8|39.52|39.79|39.51|39.8|39.52|39.79|39.51|4
1738462290000|2025-02-02 02:11:30|39.8|39.52|39.81|39.53|39.81|39.53|39.8|39.52|2
1738462300000|2025-02-02 02:11:40|39.82|39.54|39.83|39.55|39.83|39.55|39.82|39.54|2
1738462310000|2025-02-02 02:11:50|39.82|39.54|39.82|39.54|39.83|39.55|39.82|39.54|3
1738462320000|2025-02-02 02:12:00|39.83|39.55|39.84|39.56|39.84|39.56|39.83|39.55|2
1738462330000|2025-02-02 02:12:10|39.83|39.55|39.82|39.54|39.83|39.55|39.82|39.54|2
1738462340000|2025-02-02 02:12:20|39.81|39.53|39.82|39.54|39.82|39.54|39.81|39.53|2
1738462350000|2025-02-02 02:12:30|39.81|39.53|39.82|39.54|39.82|39.54|39.81|39.53|2
1738462380000|2025-02-02 02:13:00|39.81|39.53|39.77|39.49|39.81|39.53|39.77|39.49|6
1738462390000|2025-02-02 02:13:10|39.78|39.5|39.78|39.5|39.78|39.5|39.77|39.49|3
1738462400000|2025-02-02 02:13:20|39.77|39.49|39.76|39.48|39.77|39.49|39.76|39.48|4
1738462420000|2025-02-02 02:13:40|39.77|39.49|39.77|39.49|39.77|39.49|39.77|39.49|1
1738462440000|2025-02-02 02:14:00|39.75|39.47|39.76|39.48|39.76|39.48|39.75|39.47|2
1738462450000|2025-02-02 02:14:10|39.77|39.49|39.76|39.48|39.77|39.49|39.76|39.48|2
1738462460000|2025-02-02 02:14:20|39.77|39.49|39.77|39.49|39.77|39.49|39.77|39.49|1
1738462480000|2025-02-02 02:14:40|39.78|39.5|39.78|39.5|39.78|39.5|39.78|39.5|1
1738462490000|2025-02-02 02:14:50|39.79|39.51|39.79|39.51|39.79|39.51|39.79|39.51|1
1738462500000|2025-02-02 02:15:00|39.78|39.5|39.76|39.48|39.78|39.5|39.76|39.48|5
1738462510000|2025-02-02 02:15:10|39.75|39.47|39.76|39.48|39.76|39.48|39.75|39.47|4
1738462520000|2025-02-02 02:15:20|39.75|39.47|39.75|39.47|39.76|39.48|39.75|39.47|3
1738462530000|2025-02-02 02:15:30|39.74|39.46|39.75|39.47|39.75|39.47|39.74|39.46|6
1738462550000|2025-02-02 02:15:50|39.74|39.46|39.72|39.44|39.74|39.46|39.72|39.44|3
1738462560000|2025-02-02 02:16:00|39.71|39.43|39.69|39.41|39.72|39.44|39.69|39.41|5
1738462570000|2025-02-02 02:16:10|39.68|39.4|39.69|39.41|39.69|39.41|39.68|39.4|2
1738462580000|2025-02-02 02:16:20|39.68|39.4|39.67|39.39|39.68|39.4|39.67|39.39|2
1738462590000|2025-02-02 02:16:30|39.68|39.4|39.69|39.41|39.69|39.41|39.67|39.39|4
1738462600000|2025-02-02 02:16:40|39.7|39.42|39.67|39.39|39.7|39.42|39.67|39.39|7
1738462610000|2025-02-02 02:16:50|39.68|39.4|39.7|39.42|39.7|39.42|39.67|39.39|7
1738462620000|2025-02-02 02:17:00|39.69|39.41|39.65|39.37|39.69|39.41|39.65|39.37|9
1738462630000|2025-02-02 02:17:10|39.64|39.36|39.63|39.35|39.65|39.37|39.63|39.35|4
1738462640000|2025-02-02 02:17:20|39.64|39.36|39.64|39.36|39.64|39.36|39.64|39.36|1
1738462660000|2025-02-02 02:17:40|39.63|39.35|39.63|39.35|39.63|39.35|39.63|39.35|1
1738462680000|2025-02-02 02:18:00|39.59|39.31|39.57|39.29|39.6|39.32|39.57|39.29|4
1738462690000|2025-02-02 02:18:10|39.56|39.28|39.55|39.27|39.56|39.28|39.54|39.26|3
1738462700000|2025-02-02 02:18:20|39.56|39.28|39.58|39.3|39.59|39.31|39.56|39.28|7
1738462710000|2025-02-02 02:18:30|39.57|39.29|39.55|39.27|39.58|39.3|39.55|39.27|9
1738462720000|2025-02-02 02:18:40|39.54|39.26|39.51|39.23|39.55|39.27|39.51|39.23|8
1738462730000|2025-02-02 02:18:50|39.5|39.22|39.51|39.23|39.52|39.24|39.5|39.22|5
1738462740000|2025-02-02 02:19:00|39.52|39.24|39.55|39.27|39.55|39.27|39.52|39.24|4
1738462750000|2025-02-02 02:19:10|39.56|39.28|39.53|39.25|39.56|39.28|39.52|39.24|4
1738462760000|2025-02-02 02:19:20|39.52|39.24|39.51|39.23|39.52|39.24|39.51|39.23|2
1738462770000|2025-02-02 02:19:30|39.52|39.24|39.52|39.24|39.53|39.25|39.52|39.24|3
1738462780000|2025-02-02 02:19:40|39.53|39.25|39.52|39.24|39.53|39.25|39.52|39.24|2
1738462790000|2025-02-02 02:19:50|39.51|39.23|39.51|39.23|39.51|39.23|39.5|39.22|5
1738462800000|2025-02-02 02:20:00|39.52|39.24|39.55|39.27|39.55|39.27|39.51|39.23|6
1738462810000|2025-02-02 02:20:10|39.54|39.26|39.54|39.26|39.55|39.27|39.54|39.26|3
1738462820000|2025-02-02 02:20:20|39.55|39.27|39.58|39.3|39.58|39.3|39.55|39.27|4
1738462830000|2025-02-02 02:20:30|39.56|39.28|39.57|39.29|39.57|39.29|39.56|39.28|6
1738462840000|2025-02-02 02:20:40|39.56|39.28|39.54|39.26|39.56|39.28|39.54|39.26|3
1738462850000|2025-02-02 02:20:50|39.55|39.27|39.56|39.28|39.56|39.28|39.55|39.27|2
1738462870000|2025-02-02 02:21:10|39.62|39.34|39.64|39.36|39.64|39.36|39.62|39.34|3
1738462880000|2025-02-02 02:21:20|39.62|39.34|39.56|39.28|39.63|39.35|39.56|39.28|13
1738462890000|2025-02-02 02:21:30|39.55|39.27|39.54|39.26|39.55|39.27|39.53|39.25|4
1738462900000|2025-02-02 02:21:40|39.53|39.25|39.52|39.24|39.53|39.25|39.52|39.24|2
1738462910000|2025-02-02 02:21:50|39.53|39.25|39.53|39.25|39.53|39.25|39.53|39.25|1
1738462920000|2025-02-02 02:22:00|39.54|39.26|39.6|39.32|39.6|39.32|39.54|39.26|9
1738462930000|2025-02-02 02:22:10|39.61|39.33|39.62|39.34|39.62|39.34|39.61|39.33|2
1738462940000|2025-02-02 02:22:20|39.61|39.33|39.62|39.34|39.62|39.34|39.6|39.32|4
1738462950000|2025-02-02 02:22:30|39.63|39.35|39.63|39.35|39.64|39.36|39.63|39.35|5
1738462960000|2025-02-02 02:22:40|39.64|39.36|39.61|39.33|39.64|39.36|39.61|39.33|4
1738462970000|2025-02-02 02:22:50|39.62|39.34|39.62|39.34|39.63|39.35|39.62|39.34|5
1738462980000|2025-02-02 02:23:00|39.63|39.35|39.67|39.39|39.67|39.39|39.63|39.35|6
1738462990000|2025-02-02 02:23:10|39.65|39.37|39.7|39.42|39.7|39.42|39.65|39.37|7
1738463000000|2025-02-02 02:23:20|39.69|39.41|39.7|39.42|39.71|39.43|39.69|39.41|4
1738463010000|2025-02-02 02:23:30|39.71|39.43|39.73|39.45|39.73|39.45|39.71|39.43|3
1738463020000|2025-02-02 02:23:40|39.74|39.46|39.75|39.47|39.75|39.47|39.74|39.46|2
1738463030000|2025-02-02 02:23:50|39.74|39.46|39.73|39.45|39.75|39.47|39.73|39.45|8
1738463040000|2025-02-02 02:24:00|39.72|39.44|39.71|39.43|39.72|39.44|39.7|39.42|6
1738463070000|2025-02-02 02:24:30|39.7|39.42|39.7|39.42|39.7|39.42|39.7|39.42|1
1738463080000|2025-02-02 02:24:40|39.71|39.43|39.73|39.45|39.73|39.45|39.71|39.43|2
1738463090000|2025-02-02 02:24:50|39.74|39.46|39.74|39.46|39.74|39.46|39.73|39.45|5
1738463100000|2025-02-02 02:25:00|39.73|39.45|39.74|39.46|39.75|39.47|39.73|39.45|8
1738463110000|2025-02-02 02:25:10|39.75|39.47|39.75|39.47|39.75|39.47|39.75|39.47|1
1738463120000|2025-02-02 02:25:20|39.74|39.46|39.75|39.47|39.76|39.48|39.74|39.46|5
1738463130000|2025-02-02 02:25:30|39.74|39.46|39.76|39.48|39.76|39.48|39.74|39.46|5
1738463140000|2025-02-02 02:25:40|39.75|39.47|39.75|39.47|39.75|39.47|39.74|39.46|5
1738463150000|2025-02-02 02:25:50|39.74|39.46|39.75|39.47|39.75|39.47|39.74|39.46|2
1738463160000|2025-02-02 02:26:00|39.76|39.48|39.78|39.5|39.78|39.5|39.76|39.48|3
1738463170000|2025-02-02 02:26:10|39.79|39.51|39.79|39.51|39.79|39.51|39.79|39.51|1
1738463180000|2025-02-02 02:26:20|39.8|39.52|39.8|39.52|39.8|39.52|39.8|39.52|1
1738463190000|2025-02-02 02:26:30|39.79|39.51|39.79|39.51|39.79|39.51|39.79|39.51|1
1738463200000|2025-02-02 02:26:40|39.8|39.52|39.81|39.53|39.81|39.53|39.8|39.52|2
1738463220000|2025-02-02 02:27:00|39.8|39.52|39.8|39.52|39.8|39.52|39.79|39.51|3
1738463230000|2025-02-02 02:27:10|39.79|39.51|39.8|39.52|39.8|39.52|39.79|39.51|2
1738463240000|2025-02-02 02:27:20|39.81|39.53|39.81|39.53|39.81|39.53|39.81|39.53|1
1738463260000|2025-02-02 02:27:40|39.79|39.51|39.78|39.5|39.79|39.51|39.77|39.49|4
1738463270000|2025-02-02 02:27:50|39.77|39.49|39.77|39.49|39.77|39.49|39.76|39.48|3
1738463280000|2025-02-02 02:28:00|39.76|39.48|39.76|39.48|39.77|39.49|39.76|39.48|3
1738463290000|2025-02-02 02:28:10|39.75|39.47|39.74|39.46|39.75|39.47|39.73|39.45|8
1738463300000|2025-02-02 02:28:20|39.73|39.45|39.7|39.42|39.73|39.45|39.7|39.42|3
1738463310000|2025-02-02 02:28:30|39.69|39.41|39.68|39.4|39.7|39.42|39.68|39.4|4
1738463320000|2025-02-02 02:28:40|39.69|39.41|39.7|39.42|39.7|39.42|39.69|39.41|2
1738463330000|2025-02-02 02:28:50|39.69|39.41|39.69|39.41|39.69|39.41|39.69|39.41|1
1738463340000|2025-02-02 02:29:00|39.7|39.42|39.71|39.43|39.71|39.43|39.7|39.42|2
1738463350000|2025-02-02 02:29:10|39.7|39.42|39.7|39.42|39.7|39.42|39.7|39.42|1
1738463370000|2025-02-02 02:29:30|39.69|39.41|39.7|39.42|39.7|39.42|39.68|39.4|6
1738463380000|2025-02-02 02:29:40|39.71|39.43|39.7|39.42|39.71|39.43|39.7|39.42|2
1738463390000|2025-02-02 02:29:50|39.69|39.41|39.7|39.42|39.7|39.42|39.69|39.41|2
1738463400000|2025-02-02 02:30:00|39.69|39.41|39.66|39.38|39.69|39.41|39.65|39.37|7
1738463410000|2025-02-02 02:30:10|39.65|39.37|39.63|39.35|39.66|39.38|39.62|39.34|7
1738463420000|2025-02-02 02:30:20|39.62|39.34|39.62|39.34|39.64|39.36|39.62|39.34|5
1738463430000|2025-02-02 02:30:30|39.59|39.31|39.58|39.3|39.59|39.31|39.57|39.29|6
1738463440000|2025-02-02 02:30:40|39.59|39.31|39.59|39.31|39.59|39.31|39.59|39.31|1
1738463460000|2025-02-02 02:31:00|39.57|39.29|39.6|39.32|39.6|39.32|39.57|39.29|4
1738463470000|2025-02-02 02:31:10|39.59|39.31|39.58|39.3|39.59|39.31|39.58|39.3|2
1738463480000|2025-02-02 02:31:20|39.59|39.31|39.55|39.27|39.59|39.31|39.55|39.27|4
1738463490000|2025-02-02 02:31:30|39.56|39.28|39.55|39.27|39.56|39.28|39.55|39.27|2
1738463500000|2025-02-02 02:31:40|39.56|39.28|39.56|39.28|39.56|39.28|39.55|39.27|3
1738463520000|2025-02-02 02:32:00|39.57|39.29|39.57|39.29|39.57|39.29|39.56|39.28|3
1738463530000|2025-02-02 02:32:10|39.58|39.3|39.57|39.29|39.58|39.3|39.56|39.28|4
1738463540000|2025-02-02 02:32:20|39.58|39.3|39.58|39.3|39.58|39.3|39.58|39.3|1
1738463550000|2025-02-02 02:32:30|39.57|39.29|39.59|39.31|39.59|39.31|39.57|39.29|3
1738463560000|2025-02-02 02:32:40|39.58|39.3|39.59|39.31|39.59|39.31|39.58|39.3|4
1738463570000|2025-02-02 02:32:50|39.6|39.32|39.59|39.31|39.6|39.32|39.59|39.31|6
1738463580000|2025-02-02 02:33:00|39.6|39.32|39.59|39.31|39.6|39.32|39.58|39.3|5
1738463590000|2025-02-02 02:33:10|39.61|39.33|39.61|39.33|39.61|39.33|39.61|39.33|1
1738463600000|2025-02-02 02:33:20|39.62|39.34|39.61|39.33|39.62|39.34|39.59|39.31|7
1738463610000|2025-02-02 02:33:30|39.6|39.32|39.64|39.36|39.64|39.36|39.6|39.32|5
1738463620000|2025-02-02 02:33:40|39.63|39.35|39.62|39.34|39.63|39.35|39.62|39.34|2
1738463650000|2025-02-02 02:34:10|39.66|39.38|39.67|39.39|39.67|39.39|39.66|39.38|4
1738463660000|2025-02-02 02:34:20|39.66|39.38|39.66|39.38|39.66|39.38|39.65|39.37|3
1738463670000|2025-02-02 02:34:30|39.65|39.37|39.63|39.35|39.65|39.37|39.62|39.34|6
1738463680000|2025-02-02 02:34:40|39.62|39.34|39.64|39.36|39.64|39.36|39.62|39.34|3
1738463690000|2025-02-02 02:34:50|39.63|39.35|39.63|39.35|39.63|39.35|39.63|39.35|1
1738463700000|2025-02-02 02:35:00|39.62|39.34|39.6|39.32|39.62|39.34|39.58|39.3|9
1738463710000|2025-02-02 02:35:10|39.59|39.31|39.56|39.28|39.59|39.31|39.56|39.28|8
1738463720000|2025-02-02 02:35:20|39.57|39.29|39.57|39.29|39.58|39.3|39.57|39.29|3
1738463730000|2025-02-02 02:35:30|39.58|39.3|39.58|39.3|39.58|39.3|39.57|39.29|7
1738463740000|2025-02-02 02:35:40|39.59|39.31|39.58|39.3|39.59|39.31|39.58|39.3|2
1738463750000|2025-02-02 02:35:50|39.57|39.29|39.57|39.29|39.57|39.29|39.56|39.28|3
1738463760000|2025-02-02 02:36:00|39.56|39.28|39.56|39.28|39.57|39.29|39.56|39.28|5
1738463770000|2025-02-02 02:36:10|39.55|39.27|39.52|39.24|39.56|39.28|39.52|39.24|8
1738463780000|2025-02-02 02:36:20|39.51|39.23|39.5|39.22|39.51|39.23|39.5|39.22|4
1738463790000|2025-02-02 02:36:30|39.49|39.21|39.48|39.2|39.5|39.22|39.47|39.19|7
1738463800000|2025-02-02 02:36:40|39.47|39.19|39.47|39.19|39.47|39.19|39.47|39.19|1
1738463810000|2025-02-02 02:36:50|39.46|39.18|39.46|39.18|39.46|39.18|39.44|39.16|5
1738463820000|2025-02-02 02:37:00|39.47|39.19|39.47|39.19|39.48|39.2|39.47|39.19|3
1738463830000|2025-02-02 02:37:10|39.46|39.18|39.46|39.18|39.46|39.18|39.46|39.18|1
1738463840000|2025-02-02 02:37:20|39.49|39.21|39.5|39.22|39.5|39.22|39.49|39.21|2
1738463850000|2025-02-02 02:37:30|39.51|39.23|39.49|39.21|39.51|39.23|39.48|39.2|10
1738463860000|2025-02-02 02:37:40|39.5|39.22|39.55|39.27|39.55|39.27|39.5|39.22|6
1738463870000|2025-02-02 02:37:50|39.53|39.25|39.49|39.21|39.53|39.25|39.49|39.21|9
1738463880000|2025-02-02 02:38:00|39.5|39.22|39.48|39.2|39.5|39.22|39.47|39.19|6
1738463890000|2025-02-02 02:38:10|39.49|39.21|39.5|39.22|39.51|39.23|39.47|39.19|10
1738463900000|2025-02-02 02:38:20|39.49|39.21|39.4|39.12|39.49|39.21|39.4|39.12|5
1738463910000|2025-02-02 02:38:30|39.38|39.1|39.37|39.09|39.38|39.1|39.35|39.07|7
1738463920000|2025-02-02 02:38:40|39.38|39.1|39.38|39.1|39.39|39.11|39.38|39.1|5
1738463930000|2025-02-02 02:38:50|39.39|39.11|39.38|39.1|39.39|39.11|39.38|39.1|2
1738463940000|2025-02-02 02:39:00|39.37|39.09|39.36|39.08|39.38|39.1|39.36|39.08|11
1738463950000|2025-02-02 02:39:10|39.37|39.09|39.39|39.11|39.4|39.12|39.37|39.09|6
1738463960000|2025-02-02 02:39:20|39.38|39.1|39.39|39.11|39.4|39.12|39.37|39.09|6
1738463970000|2025-02-02 02:39:30|39.38|39.1|39.38|39.1|39.38|39.1|39.36|39.08|5
1738463980000|2025-02-02 02:39:40|39.37|39.09|39.37|39.09|39.37|39.09|39.35|39.07|5
1738463990000|2025-02-02 02:39:50|39.36|39.08|39.36|39.08|39.38|39.1|39.36|39.08|8
1738464000000|2025-02-02 02:40:00|39.37|39.09|39.36|39.08|39.38|39.1|39.35|39.07|7
1738464010000|2025-02-02 02:40:10|39.37|39.09|39.37|39.09|39.38|39.1|39.37|39.09|9
1738464020000|2025-02-02 02:40:20|39.36|39.08|39.36|39.08|39.36|39.08|39.35|39.07|3
1738464040000|2025-02-02 02:40:40|39.34|39.06|39.34|39.06|39.35|39.07|39.33|39.05|7
1738464050000|2025-02-02 02:40:50|39.35|39.07|39.33|39.05|39.35|39.07|39.33|39.05|6
1738464060000|2025-02-02 02:41:00|39.34|39.06|39.33|39.05|39.35|39.07|39.33|39.05|4
1738464070000|2025-02-02 02:41:10|39.34|39.06|39.35|39.07|39.35|39.07|39.33|39.05|4
1738464080000|2025-02-02 02:41:20|39.34|39.06|39.34|39.06|39.34|39.06|39.33|39.05|3
1738464090000|2025-02-02 02:41:30|39.33|39.05|39.36|39.08|39.36|39.08|39.33|39.05|4
1738464110000|2025-02-02 02:41:50|39.35|39.07|39.35|39.07|39.37|39.09|39.35|39.07|5
1738464120000|2025-02-02 02:42:00|39.36|39.08|39.35|39.07|39.36|39.08|39.34|39.06|8
1738464130000|2025-02-02 02:42:10|39.36|39.08|39.37|39.09|39.37|39.09|39.35|39.07|6
1738464140000|2025-02-02 02:42:20|39.38|39.1|39.38|39.1|39.38|39.1|39.38|39.1|1
1738464150000|2025-02-02 02:42:30|39.39|39.11|39.42|39.14|39.42|39.14|39.38|39.1|8
1738464160000|2025-02-02 02:42:40|39.41|39.13|39.39|39.11|39.41|39.13|39.39|39.11|2
1738464170000|2025-02-02 02:42:50|39.4|39.12|39.4|39.12|39.41|39.13|39.4|39.12|3
1738464180000|2025-02-02 02:43:00|39.39|39.11|39.4|39.12|39.4|39.12|39.38|39.1|4
1738464190000|2025-02-02 02:43:10|39.39|39.11|39.36|39.08|39.39|39.11|39.36|39.08|4
1738464200000|2025-02-02 02:43:20|39.37|39.09|39.38|39.1|39.38|39.1|39.37|39.09|6
1738464210000|2025-02-02 02:43:30|39.39|39.11|39.39|39.11|39.4|39.12|39.39|39.11|3
1738464230000|2025-02-02 02:43:50|39.41|39.13|39.4|39.12|39.41|39.13|39.39|39.11|5
1738464240000|2025-02-02 02:44:00|39.39|39.11|39.39|39.11|39.4|39.12|39.38|39.1|5
1738464250000|2025-02-02 02:44:10|39.4|39.12|39.41|39.13|39.41|39.13|39.39|39.11|4
1738464260000|2025-02-02 02:44:20|39.4|39.12|39.42|39.14|39.43|39.15|39.4|39.12|5
1738464270000|2025-02-02 02:44:30|39.41|39.13|39.4|39.12|39.41|39.13|39.4|39.12|4
1738464280000|2025-02-02 02:44:40|39.41|39.13|39.47|39.19|39.47|39.19|39.41|39.13|9
1738464290000|2025-02-02 02:44:50|39.48|39.2|39.47|39.19|39.48|39.2|39.46|39.18|9
1738464300000|2025-02-02 02:45:00|39.46|39.18|39.49|39.21|39.49|39.21|39.46|39.18|6
1738464310000|2025-02-02 02:45:10|39.47|39.19|39.45|39.17|39.47|39.19|39.45|39.17|7
1738464320000|2025-02-02 02:45:20|39.44|39.16|39.42|39.14|39.44|39.16|39.41|39.13|5
1738464330000|2025-02-02 02:45:30|39.41|39.13|39.44|39.16|39.44|39.16|39.4|39.12|6
1738464340000|2025-02-02 02:45:40|39.42|39.14|39.45|39.17|39.45|39.17|39.42|39.14|6
1738464350000|2025-02-02 02:45:50|39.44|39.16|39.42|39.14|39.44|39.16|39.42|39.14|3
1738464360000|2025-02-02 02:46:00|39.41|39.13|39.39|39.11|39.42|39.14|39.39|39.11|6
1738464370000|2025-02-02 02:46:10|39.38|39.1|39.38|39.1|39.39|39.11|39.37|39.09|9
1738464380000|2025-02-02 02:46:20|39.37|39.09|39.38|39.1|39.39|39.11|39.36|39.08|7
1738464390000|2025-02-02 02:46:30|39.37|39.09|39.34|39.06|39.37|39.09|39.34|39.06|8
1738464400000|2025-02-02 02:46:40|39.35|39.07|39.37|39.09|39.37|39.09|39.35|39.07|3
1738464410000|2025-02-02 02:46:50|39.36|39.08|39.36|39.08|39.36|39.08|39.36|39.08|1
1738464430000|2025-02-02 02:47:10|39.34|39.06|39.37|39.09|39.37|39.09|39.34|39.06|8
1738464440000|2025-02-02 02:47:20|39.38|39.1|39.38|39.1|39.39|39.11|39.37|39.09|7
1738464450000|2025-02-02 02:47:30|39.37|39.09|39.38|39.1|39.4|39.12|39.37|39.09|7
1738464460000|2025-02-02 02:47:40|39.37|39.09|39.37|39.09|39.37|39.09|39.37|39.09|1
1738464470000|2025-02-02 02:47:50|39.36|39.08|39.34|39.06|39.36|39.08|39.33|39.05|5
1738464480000|2025-02-02 02:48:00|39.35|39.07|39.35|39.07|39.35|39.07|39.34|39.06|7
1738464490000|2025-02-02 02:48:10|39.36|39.08|39.33|39.05|39.36|39.08|39.33|39.05|6
1738464500000|2025-02-02 02:48:20|39.32|39.04|39.34|39.06|39.34|39.06|39.32|39.04|5
1738464510000|2025-02-02 02:48:30|39.35|39.07|39.32|39.04|39.35|39.07|39.32|39.04|7
1738464520000|2025-02-02 02:48:40|39.31|39.03|39.31|39.03|39.31|39.03|39.3|39.02|3
1738464530000|2025-02-02 02:48:50|39.3|39.02|39.31|39.03|39.31|39.03|39.3|39.02|2
1738464540000|2025-02-02 02:49:00|39.3|39.02|39.32|39.04|39.32|39.04|39.3|39.02|5
1738464550000|2025-02-02 02:49:10|39.33|39.05|39.31|39.03|39.33|39.05|39.31|39.03|3
1738464560000|2025-02-02 02:49:20|39.33|39.05|39.32|39.04|39.34|39.06|39.32|39.04|6
1738464570000|2025-02-02 02:49:30|39.33|39.05|39.34|39.06|39.34|39.06|39.33|39.05|4
1738464580000|2025-02-02 02:49:40|39.33|39.05|39.33|39.05|39.33|39.05|39.33|39.05|1
1738464590000|2025-02-02 02:49:50|39.34|39.06|39.34|39.06|39.35|39.07|39.34|39.06|5
1738464600000|2025-02-02 02:50:00|39.32|39.04|39.32|39.04|39.32|39.04|39.31|39.03|3
1738464620000|2025-02-02 02:50:20|39.33|39.05|39.35|39.07|39.35|39.07|39.33|39.05|7
1738464630000|2025-02-02 02:50:30|39.34|39.06|39.34|39.06|39.36|39.08|39.34|39.06|7
1738464640000|2025-02-02 02:50:40|39.33|39.05|39.32|39.04|39.33|39.05|39.31|39.03|4
1738464650000|2025-02-02 02:50:50|39.33|39.05|39.32|39.04|39.33|39.05|39.32|39.04|4
1738464660000|2025-02-02 02:51:00|39.33|39.05|39.33|39.05|39.35|39.07|39.33|39.05|5
1738464670000|2025-02-02 02:51:10|39.32|39.04|39.3|39.02|39.32|39.04|39.3|39.02|5
1738464680000|2025-02-02 02:51:20|39.31|39.03|39.29|39.01|39.32|39.04|39.28|39|8
1738464690000|2025-02-02 02:51:30|39.28|39|39.27|38.99|39.28|39|39.27|38.99|4
1738464700000|2025-02-02 02:51:40|39.26|38.98|39.24|38.96|39.26|38.98|39.24|38.96|3
1738464710000|2025-02-02 02:51:50|39.25|38.97|39.26|38.98|39.26|38.98|39.25|38.97|4
1738464720000|2025-02-02 02:52:00|39.28|39|39.26|38.98|39.28|39|39.25|38.97|6
1738464730000|2025-02-02 02:52:10|39.27|38.99|39.25|38.97|39.28|39|39.25|38.97|6
1738464740000|2025-02-02 02:52:20|39.26|38.98|39.26|38.98|39.28|39|39.26|38.98|5
1738464750000|2025-02-02 02:52:30|39.27|38.99|39.26|38.98|39.27|38.99|39.25|38.97|4
1738464760000|2025-02-02 02:52:40|39.27|38.99|39.28|39|39.28|39|39.27|38.99|4
1738464770000|2025-02-02 02:52:50|39.3|39.02|39.31|39.03|39.33|39.05|39.3|39.02|11
1738464780000|2025-02-02 02:53:00|39.3|39.02|39.25|38.97|39.3|39.02|39.25|38.97|6
1738464790000|2025-02-02 02:53:10|39.24|38.96|39.24|38.96|39.25|38.97|39.24|38.96|5
1738464820000|2025-02-02 02:53:40|39.23|38.95|39.23|38.95|39.24|38.96|39.22|38.94|5
1738464830000|2025-02-02 02:53:50|39.24|38.96|39.24|38.96|39.24|38.96|39.23|38.95|5
1738464840000|2025-02-02 02:54:00|39.23|38.95|39.25|38.97|39.25|38.97|39.23|38.95|2
1738464850000|2025-02-02 02:54:10|39.24|38.96|39.26|38.98|39.26|38.98|39.24|38.96|4
1738464860000|2025-02-02 02:54:20|39.25|38.97|39.28|39|39.28|39|39.25|38.97|3
1738464870000|2025-02-02 02:54:30|39.29|39.01|39.25|38.97|39.29|39.01|39.25|38.97|9
1738464880000|2025-02-02 02:54:40|39.24|38.96|39.24|38.96|39.24|38.96|39.23|38.95|3
1738464890000|2025-02-02 02:54:50|39.25|38.97|39.23|38.95|39.25|38.97|39.22|38.94|7
1738464900000|2025-02-02 02:55:00|39.22|38.94|39.21|38.93|39.23|38.95|39.21|38.93|4
1738464910000|2025-02-02 02:55:10|39.2|38.92|39.2|38.92|39.2|38.92|39.18|38.9|5
1738464920000|2025-02-02 02:55:20|39.21|38.93|39.21|38.93|39.21|38.93|39.19|38.91|6
1738464930000|2025-02-02 02:55:30|39.22|38.94|39.22|38.94|39.23|38.95|39.21|38.93|5
1738464940000|2025-02-02 02:55:40|39.23|38.95|39.23|38.95|39.23|38.95|39.22|38.94|3
1738464950000|2025-02-02 02:55:50|39.22|38.94|39.22|38.94|39.23|38.95|39.22|38.94|5
1738464960000|2025-02-02 02:56:00|39.23|38.95|39.24|38.96|39.27|38.99|39.23|38.95|7
1738464970000|2025-02-02 02:56:10|39.25|38.97|39.24|38.96|39.25|38.97|39.24|38.96|4
1738464980000|2025-02-02 02:56:20|39.23|38.95|39.21|38.93|39.23|38.95|39.21|38.93|5
1738464990000|2025-02-02 02:56:30|39.2|38.92|39.17|38.89|39.2|38.92|39.17|38.89|4
1738465010000|2025-02-02 02:56:50|39.16|38.88|39.16|38.88|39.16|38.88|39.15|38.87|5
1738465020000|2025-02-02 02:57:00|39.15|38.87|39.16|38.88|39.16|38.88|39.15|38.87|4
1738465030000|2025-02-02 02:57:10|39.17|38.89|39.16|38.88|39.17|38.89|39.16|38.88|6
1738465040000|2025-02-02 02:57:20|39.17|38.89|39.18|38.9|39.18|38.9|39.16|38.88|4
1738465050000|2025-02-02 02:57:30|39.17|38.89|39.18|38.9|39.18|38.9|39.17|38.89|2
1738465060000|2025-02-02 02:57:40|39.17|38.89|39.2|38.92|39.21|38.93|39.17|38.89|8
1738465070000|2025-02-02 02:57:50|39.19|38.91|39.18|38.9|39.19|38.91|39.18|38.9|2
1738465080000|2025-02-02 02:58:00|39.17|38.89|39.19|38.91|39.2|38.92|39.17|38.89|5
1738465090000|2025-02-02 02:58:10|39.2|38.92|39.21|38.93|39.22|38.94|39.19|38.91|10
1738465100000|2025-02-02 02:58:20|39.2|38.92|39.19|38.91|39.2|38.92|39.19|38.91|2
1738465110000|2025-02-02 02:58:30|39.2|38.92|39.22|38.94|39.22|38.94|39.2|38.92|6
1738465120000|2025-02-02 02:58:40|39.24|38.96|39.24|38.96|39.25|38.97|39.24|38.96|3
1738465130000|2025-02-02 02:58:50|39.23|38.95|39.23|38.95|39.23|38.95|39.23|38.95|1
1738465140000|2025-02-02 02:59:00|39.22|38.94|39.21|38.93|39.22|38.94|39.21|38.93|2
1738465150000|2025-02-02 02:59:10|39.2|38.92|39.18|38.9|39.2|38.92|39.17|38.89|5
1738465160000|2025-02-02 02:59:20|39.19|38.91|39.2|38.92|39.21|38.93|39.18|38.9|5
1738465170000|2025-02-02 02:59:30|39.21|38.93|39.19|38.91|39.21|38.93|39.19|38.91|5
1738465180000|2025-02-02 02:59:40|39.2|38.92|39.19|38.91|39.2|38.92|39.19|38.91|2
1738465190000|2025-02-02 02:59:50|39.2|38.92|39.19|38.91|39.2|38.92|39.19|38.91|4
1738465210000|2025-02-02 03:00:10|39.22|38.94|39.21|38.93|39.22|38.94|39.2|38.92|6
1738465220000|2025-02-02 03:00:20|39.2|38.92|39.21|38.93|39.24|38.96|39.2|38.92|9
1738465230000|2025-02-02 03:00:30|39.22|38.94|39.2|38.92|39.23|38.95|39.2|38.92|7
1738465240000|2025-02-02 03:00:40|39.19|38.91|39.15|38.87|39.19|38.91|39.13|38.85|9
1738465250000|2025-02-02 03:00:50|39.14|38.86|39.13|38.85|39.14|38.86|39.12|38.84|6
1738465260000|2025-02-02 03:01:00|39.14|38.86|39.13|38.85|39.14|38.86|39.12|38.84|8
1738465270000|2025-02-02 03:01:10|39.14|38.86|39.14|38.86|39.15|38.87|39.12|38.84|9
1738465280000|2025-02-02 03:01:20|39.13|38.85|39.12|38.84|39.13|38.85|39.11|38.83|4
1738465290000|2025-02-02 03:01:30|39.13|38.85|39.12|38.84|39.13|38.85|39.11|38.83|6
1738465300000|2025-02-02 03:01:40|39.13|38.85|39.13|38.85|39.14|38.86|39.12|38.84|9
1738465310000|2025-02-02 03:01:50|39.14|38.86|39.21|38.93|39.23|38.95|39.14|38.86|12
1738465320000|2025-02-02 03:02:00|39.22|38.94|39.21|38.93|39.23|38.95|39.2|38.92|7
1738465330000|2025-02-02 03:02:10|39.19|38.91|39.2|38.92|39.2|38.92|39.17|38.89|8
1738465340000|2025-02-02 03:02:20|39.21|38.93|39.24|38.96|39.25|38.97|39.21|38.93|10
1738465350000|2025-02-02 03:02:30|39.22|38.94|39.2|38.92|39.22|38.94|39.2|38.92|5
1738465360000|2025-02-02 03:02:40|39.21|38.93|39.26|38.98|39.26|38.98|39.2|38.92|10
1738465370000|2025-02-02 03:02:50|39.27|38.99|39.29|39.01|39.3|39.02|39.27|38.99|4
1738465380000|2025-02-02 03:03:00|39.28|39|39.24|38.96|39.28|39|39.24|38.96|4
1738465400000|2025-02-02 03:03:20|39.26|38.98|39.32|39.04|39.32|39.04|39.26|38.98|7
1738465410000|2025-02-02 03:03:30|39.33|39.05|39.36|39.08|39.36|39.08|39.33|39.05|5
1738465420000|2025-02-02 03:03:40|39.35|39.07|39.39|39.11|39.39|39.11|39.35|39.07|3
1738465430000|2025-02-02 03:03:50|39.4|39.12|39.4|39.12|39.4|39.12|39.38|39.1|4
1738465440000|2025-02-02 03:04:00|39.41|39.13|39.39|39.11|39.41|39.13|39.39|39.11|5
1738465450000|2025-02-02 03:04:10|39.4|39.12|39.41|39.13|39.41|39.13|39.4|39.12|2
1738465460000|2025-02-02 03:04:20|39.4|39.12|39.4|39.12|39.4|39.12|39.38|39.1|6
1738465470000|2025-02-02 03:04:30|39.39|39.11|39.4|39.12|39.4|39.12|39.39|39.11|4
1738465480000|2025-02-02 03:04:40|39.39|39.11|39.4|39.12|39.4|39.12|39.38|39.1|4
1738465490000|2025-02-02 03:04:50|39.41|39.13|39.41|39.13|39.41|39.13|39.41|39.13|1
1738465500000|2025-02-02 03:05:00|39.4|39.12|39.42|39.14|39.42|39.14|39.38|39.1|7
1738465510000|2025-02-02 03:05:10|39.43|39.15|39.46|39.18|39.46|39.18|39.43|39.15|10
1738465520000|2025-02-02 03:05:20|39.45|39.17|39.45|39.17|39.45|39.17|39.45|39.17|1
1738465530000|2025-02-02 03:05:30|39.46|39.18|39.48|39.2|39.48|39.2|39.46|39.18|7
1738465540000|2025-02-02 03:05:40|39.47|39.19|39.48|39.2|39.48|39.2|39.47|39.19|2
1738465560000|2025-02-02 03:06:00|39.47|39.19|39.49|39.21|39.49|39.21|39.46|39.18|5
1738465570000|2025-02-02 03:06:10|39.47|39.19|39.47|39.19|39.48|39.2|39.46|39.18|5
1738465580000|2025-02-02 03:06:20|39.46|39.18|39.46|39.18|39.46|39.18|39.46|39.18|1
1738465600000|2025-02-02 03:06:40|39.4|39.12|39.38|39.1|39.41|39.13|39.38|39.1|6
1738465610000|2025-02-02 03:06:50|39.37|39.09|39.38|39.1|39.38|39.1|39.37|39.09|4
1738465620000|2025-02-02 03:07:00|39.37|39.09|39.35|39.07|39.38|39.1|39.35|39.07|9
1738465630000|2025-02-02 03:07:10|39.36|39.08|39.35|39.07|39.36|39.08|39.34|39.06|3
1738465640000|2025-02-02 03:07:20|39.34|39.06|39.35|39.07|39.35|39.07|39.33|39.05|6
1738465650000|2025-02-02 03:07:30|39.34|39.06|39.34|39.06|39.34|39.06|39.33|39.05|5
1738465660000|2025-02-02 03:07:40|39.35|39.07|39.35|39.07|39.37|39.09|39.34|39.06|5
1738465670000|2025-02-02 03:07:50|39.34|39.06|39.35|39.07|39.35|39.07|39.34|39.06|2
1738465680000|2025-02-02 03:08:00|39.36|39.08|39.36|39.08|39.36|39.08|39.36|39.08|1
1738465690000|2025-02-02 03:08:10|39.37|39.09|39.34|39.06|39.37|39.09|39.34|39.06|5
1738465700000|2025-02-02 03:08:20|39.33|39.05|39.3|39.02|39.33|39.05|39.29|39.01|6
1738465710000|2025-02-02 03:08:30|39.28|39|39.29|39.01|39.29|39.01|39.28|39|2
1738465720000|2025-02-02 03:08:40|39.3|39.02|39.28|39|39.3|39.02|39.26|38.98|6
1738465730000|2025-02-02 03:08:50|39.26|38.98|39.23|38.95|39.27|38.99|39.23|38.95|6
1738465740000|2025-02-02 03:09:00|39.24|38.96|39.28|39|39.28|39|39.24|38.96|5
1738465750000|2025-02-02 03:09:10|39.26|38.98|39.27|38.99|39.27|38.99|39.25|38.97|4
1738465770000|2025-02-02 03:09:30|39.28|39|39.26|38.98|39.28|39|39.25|38.97|7
1738465790000|2025-02-02 03:09:50|39.25|38.97|39.25|38.97|39.26|38.98|39.25|38.97|3
1738465800000|2025-02-02 03:10:00|39.23|38.95|39.23|38.95|39.25|38.97|39.23|38.95|6
1738465810000|2025-02-02 03:10:10|39.24|38.96|39.2|38.92|39.24|38.96|39.2|38.92|7
1738465820000|2025-02-02 03:10:20|39.19|38.91|39.16|38.88|39.2|38.92|39.16|38.88|4
1738465830000|2025-02-02 03:10:30|39.17|38.89|39.15|38.87|39.17|38.89|39.13|38.85|6
1738465840000|2025-02-02 03:10:40|39.14|38.86|39.14|38.86|39.16|38.88|39.14|38.86|7
1738465860000|2025-02-02 03:11:00|39.13|38.85|39.11|38.83|39.13|38.85|39.11|38.83|9
1738465870000|2025-02-02 03:11:10|39.12|38.84|39.13|38.85|39.14|38.86|39.12|38.84|5
1738465880000|2025-02-02 03:11:20|39.12|38.84|39.1|38.82|39.12|38.84|39.1|38.82|7
1738465890000|2025-02-02 03:11:30|39.11|38.83|39.09|38.81|39.11|38.83|39.09|38.81|7
1738465900000|2025-02-02 03:11:40|39.08|38.8|39.08|38.8|39.08|38.8|39.07|38.79|3
1738465910000|2025-02-02 03:11:50|39.07|38.79|39.06|38.78|39.07|38.79|39.06|38.78|2
1738465920000|2025-02-02 03:12:00|39.05|38.77|39.02|38.74|39.05|38.77|39.01|38.73|8
1738465930000|2025-02-02 03:12:10|39.01|38.73|39|38.72|39.02|38.74|39|38.72|8
1738465940000|2025-02-02 03:12:20|39.01|38.73|39.01|38.73|39.01|38.73|39.01|38.73|1
1738465950000|2025-02-02 03:12:30|39|38.72|38.98|38.7|39|38.72|38.97|38.69|6
1738465960000|2025-02-02 03:12:40|38.99|38.71|38.97|38.69|38.99|38.71|38.97|38.69|5
1738465970000|2025-02-02 03:12:50|38.96|38.68|38.96|38.68|38.96|38.68|38.96|38.68|1
1738465990000|2025-02-02 03:13:10|38.88|38.6|38.87|38.59|38.9|38.62|38.87|38.59|8
1738466000000|2025-02-02 03:13:20|38.83|38.55|38.71|38.43|38.83|38.55|38.71|38.43|11
1738466010000|2025-02-02 03:13:30|38.72|38.44|38.8|38.52|38.83|38.55|38.72|38.44|15
1738466020000|2025-02-02 03:13:40|38.81|38.53|38.81|38.53|38.85|38.57|38.8|38.52|10
1738466030000|2025-02-02 03:13:50|38.8|38.52|38.79|38.51|38.8|38.52|38.79|38.51|4
1738466040000|2025-02-02 03:14:00|38.78|38.5|38.81|38.53|38.81|38.53|38.77|38.49|17
1738466050000|2025-02-02 03:14:10|38.82|38.54|38.96|38.68|38.96|38.68|38.82|38.54|23
1738466060000|2025-02-02 03:14:20|38.97|38.69|38.98|38.7|38.99|38.71|38.97|38.69|7
1738466070000|2025-02-02 03:14:30|39|38.72|39|38.72|39.02|38.74|38.99|38.71|7
1738466080000|2025-02-02 03:14:40|39.01|38.73|39.01|38.73|39.04|38.76|39|38.72|15
1738466090000|2025-02-02 03:14:50|39|38.72|38.95|38.67|39.01|38.73|38.94|38.66|12
1738466100000|2025-02-02 03:15:00|38.96|38.68|38.88|38.6|38.98|38.7|38.88|38.6|11
1738466110000|2025-02-02 03:15:10|38.89|38.61|38.88|38.6|38.91|38.63|38.87|38.59|7
1738466120000|2025-02-02 03:15:20|38.87|38.59|38.83|38.55|38.87|38.59|38.82|38.54|6
1738466130000|2025-02-02 03:15:30|38.8|38.52|38.8|38.52|38.82|38.54|38.79|38.51|6
1738466140000|2025-02-02 03:15:40|38.78|38.5|38.76|38.48|38.79|38.51|38.74|38.46|11
1738466150000|2025-02-02 03:15:50|38.77|38.49|38.75|38.47|38.77|38.49|38.74|38.46|10
1738466160000|2025-02-02 03:16:00|38.76|38.48|38.75|38.47|38.76|38.48|38.72|38.44|13
1738466170000|2025-02-02 03:16:10|38.76|38.48|38.76|38.48|38.76|38.48|38.76|38.48|1
1738466190000|2025-02-02 03:16:30|38.75|38.47|38.77|38.49|38.77|38.49|38.75|38.47|3
1738466200000|2025-02-02 03:16:40|38.74|38.46|38.74|38.46|38.77|38.49|38.73|38.45|8
1738466210000|2025-02-02 03:16:50|38.75|38.47|38.74|38.46|38.75|38.47|38.74|38.46|2
1738466220000|2025-02-02 03:17:00|38.75|38.47|38.73|38.45|38.76|38.48|38.72|38.44|8
1738466230000|2025-02-02 03:17:10|38.74|38.46|38.76|38.48|38.78|38.5|38.73|38.45|11
1738466240000|2025-02-02 03:17:20|38.77|38.49|38.73|38.45|38.77|38.49|38.73|38.45|13
1738466250000|2025-02-02 03:17:30|38.74|38.46|38.73|38.45|38.74|38.46|38.73|38.45|2
1738466260000|2025-02-02 03:17:40|38.71|38.43|38.71|38.43|38.74|38.46|38.69|38.41|15
1738466270000|2025-02-02 03:17:50|38.72|38.44|38.7|38.42|38.72|38.44|38.69|38.41|8
1738466280000|2025-02-02 03:18:00|38.69|38.41|38.71|38.43|38.73|38.45|38.68|38.4|12
1738466290000|2025-02-02 03:18:10|38.72|38.44|38.72|38.44|38.72|38.44|38.7|38.42|4
1738466300000|2025-02-02 03:18:20|38.7|38.42|38.69|38.41|38.71|38.43|38.69|38.41|5
1738466310000|2025-02-02 03:18:30|38.7|38.42|38.7|38.42|38.72|38.44|38.69|38.41|7
1738466320000|2025-02-02 03:18:40|38.71|38.43|38.77|38.49|38.77|38.49|38.69|38.41|9
1738466330000|2025-02-02 03:18:50|38.78|38.5|38.74|38.46|38.79|38.51|38.74|38.46|7
1738466340000|2025-02-02 03:19:00|38.75|38.47|38.79|38.51|38.79|38.51|38.72|38.44|13
1738466350000|2025-02-02 03:19:10|38.8|38.52|38.91|38.63|38.91|38.63|38.8|38.52|13
1738466360000|2025-02-02 03:19:20|38.92|38.64|38.94|38.66|38.96|38.68|38.91|38.63|11
1738466380000|2025-02-02 03:19:40|38.92|38.64|38.88|38.6|38.92|38.64|38.86|38.58|10
1738466390000|2025-02-02 03:19:50|38.91|38.63|38.95|38.67|38.95|38.67|38.9|38.62|9
1738466400000|2025-02-02 03:20:00|38.96|38.68|38.96|38.68|38.98|38.7|38.95|38.67|9
1738466410000|2025-02-02 03:20:10|38.94|38.66|39|38.72|39.01|38.73|38.92|38.64|10
1738466420000|2025-02-02 03:20:20|38.99|38.71|38.96|38.68|39|38.72|38.95|38.67|9
1738466430000|2025-02-02 03:20:30|38.94|38.66|38.95|38.67|38.97|38.69|38.91|38.63|12
1738466440000|2025-02-02 03:20:40|38.93|38.65|38.92|38.64|38.95|38.67|38.9|38.62|10
1738466450000|2025-02-02 03:20:50|38.91|38.63|38.87|38.59|38.91|38.63|38.86|38.58|7
1738466460000|2025-02-02 03:21:00|38.85|38.57|38.8|38.52|38.85|38.57|38.8|38.52|9
1738466470000|2025-02-02 03:21:10|38.81|38.53|38.79|38.51|38.82|38.54|38.79|38.51|8
1738466480000|2025-02-02 03:21:20|38.78|38.5|38.78|38.5|38.79|38.51|38.76|38.48|8
1738466490000|2025-02-02 03:21:30|38.79|38.51|38.78|38.5|38.79|38.51|38.76|38.48|11
1738466500000|2025-02-02 03:21:40|38.79|38.51|38.76|38.48|38.79|38.51|38.76|38.48|6
1738466510000|2025-02-02 03:21:50|38.75|38.47|38.77|38.49|38.77|38.49|38.74|38.46|4
1738466520000|2025-02-02 03:22:00|38.78|38.5|38.75|38.47|38.78|38.5|38.73|38.45|14
1738466530000|2025-02-02 03:22:10|38.74|38.46|38.72|38.44|38.74|38.46|38.7|38.42|9
1738466540000|2025-02-02 03:22:20|38.74|38.46|38.77|38.49|38.78|38.5|38.74|38.46|7
1738466550000|2025-02-02 03:22:30|38.78|38.5|38.75|38.47|38.78|38.5|38.75|38.47|10
1738466560000|2025-02-02 03:22:40|38.73|38.45|38.74|38.46|38.74|38.46|38.72|38.44|6
1738466580000|2025-02-02 03:23:00|38.63|38.35|38.68|38.4|38.68|38.4|38.63|38.35|7
1738466590000|2025-02-02 03:23:10|38.69|38.41|38.68|38.4|38.69|38.41|38.68|38.4|2
1738466600000|2025-02-02 03:23:20|38.67|38.39|38.67|38.39|38.68|38.4|38.67|38.39|3
1738466610000|2025-02-02 03:23:30|38.68|38.4|38.66|38.38|38.68|38.4|38.66|38.38|5
1738466620000|2025-02-02 03:23:40|38.67|38.39|38.67|38.39|38.69|38.41|38.67|38.39|5
1738466630000|2025-02-02 03:23:50|38.65|38.37|38.67|38.39|38.67|38.39|38.64|38.36|12
1738466640000|2025-02-02 03:24:00|38.66|38.38|38.64|38.36|38.66|38.38|38.63|38.35|13
1738466650000|2025-02-02 03:24:10|38.65|38.37|38.64|38.36|38.65|38.37|38.64|38.36|2
1738466660000|2025-02-02 03:24:20|38.65|38.37|38.65|38.37|38.66|38.38|38.64|38.36|9
1738466670000|2025-02-02 03:24:30|38.64|38.36|38.65|38.37|38.65|38.37|38.64|38.36|4
1738466680000|2025-02-02 03:24:40|38.67|38.39|38.67|38.39|38.67|38.39|38.66|38.38|5
1738466690000|2025-02-02 03:24:50|38.66|38.38|38.66|38.38|38.66|38.38|38.65|38.37|5
1738466700000|2025-02-02 03:25:00|38.65|38.37|38.67|38.39|38.67|38.39|38.65|38.37|5
1738466710000|2025-02-02 03:25:10|38.68|38.4|38.68|38.4|38.69|38.41|38.67|38.39|7
1738466720000|2025-02-02 03:25:20|38.69|38.41|38.67|38.39|38.7|38.42|38.67|38.39|5
1738466730000|2025-02-02 03:25:30|38.68|38.4|38.64|38.36|38.68|38.4|38.64|38.36|7
1738466740000|2025-02-02 03:25:40|38.63|38.35|38.62|38.34|38.65|38.37|38.62|38.34|10
1738466750000|2025-02-02 03:25:50|38.61|38.33|38.61|38.33|38.62|38.34|38.61|38.33|3
1738466770000|2025-02-02 03:26:10|38.6|38.32|38.6|38.32|38.61|38.33|38.59|38.31|5
1738466780000|2025-02-02 03:26:20|38.59|38.31|38.6|38.32|38.64|38.36|38.59|38.31|9
1738466790000|2025-02-02 03:26:30|38.61|38.33|38.62|38.34|38.64|38.36|38.6|38.32|8
1738466800000|2025-02-02 03:26:40|38.61|38.33|38.62|38.34|38.62|38.34|38.61|38.33|4
1738466810000|2025-02-02 03:26:50|38.63|38.35|38.6|38.32|38.63|38.35|38.59|38.31|10
1738466820000|2025-02-02 03:27:00|38.61|38.33|38.63|38.35|38.64|38.36|38.6|38.32|11
1738466830000|2025-02-02 03:27:10|38.64|38.36|38.65|38.37|38.65|38.37|38.63|38.35|10
1738466840000|2025-02-02 03:27:20|38.64|38.36|38.63|38.35|38.64|38.36|38.62|38.34|6
1738466850000|2025-02-02 03:27:30|38.62|38.34|38.62|38.34|38.63|38.35|38.6|38.32|7
1738466860000|2025-02-02 03:27:40|38.63|38.35|38.67|38.39|38.68|38.4|38.63|38.35|9
1738466870000|2025-02-02 03:27:50|38.68|38.4|38.63|38.35|38.68|38.4|38.63|38.35|5
1738466880000|2025-02-02 03:28:00|38.64|38.36|38.66|38.38|38.66|38.38|38.63|38.35|9
1738466890000|2025-02-02 03:28:10|38.65|38.37|38.64|38.36|38.65|38.37|38.64|38.36|8
1738466900000|2025-02-02 03:28:20|38.65|38.37|38.63|38.35|38.65|38.37|38.63|38.35|3
1738466910000|2025-02-02 03:28:30|38.62|38.34|38.59|38.31|38.63|38.35|38.59|38.31|12
1738466920000|2025-02-02 03:28:40|38.6|38.32|38.6|38.32|38.61|38.33|38.59|38.31|7
1738466930000|2025-02-02 03:28:50|38.61|38.33|38.6|38.32|38.61|38.33|38.6|38.32|6
1738466940000|2025-02-02 03:29:00|38.59|38.31|38.59|38.31|38.6|38.32|38.59|38.31|3
1738466970000|2025-02-02 03:29:30|38.73|38.45|38.74|38.46|38.75|38.47|38.73|38.45|6
1738466980000|2025-02-02 03:29:40|38.73|38.45|38.75|38.47|38.75|38.47|38.73|38.45|3
1738466990000|2025-02-02 03:29:50|38.74|38.46|38.68|38.4|38.74|38.46|38.67|38.39|11
1738467000000|2025-02-02 03:30:00|38.67|38.39|38.65|38.37|38.69|38.41|38.64|38.36|10
1738467010000|2025-02-02 03:30:10|38.64|38.36|38.62|38.34|38.64|38.36|38.61|38.33|7
1738467020000|2025-02-02 03:30:20|38.63|38.35|38.67|38.39|38.67|38.39|38.62|38.34|8
1738467030000|2025-02-02 03:30:30|38.68|38.4|38.67|38.39|38.69|38.41|38.67|38.39|6
1738467040000|2025-02-02 03:30:40|38.65|38.37|38.64|38.36|38.67|38.39|38.64|38.36|6
1738467050000|2025-02-02 03:30:50|38.62|38.34|38.6|38.32|38.62|38.34|38.6|38.32|3
1738467060000|2025-02-02 03:31:00|38.59|38.31|38.63|38.35|38.64|38.36|38.59|38.31|9
1738467070000|2025-02-02 03:31:10|38.64|38.36|38.61|38.33|38.64|38.36|38.61|38.33|6
1738467080000|2025-02-02 03:31:20|38.6|38.32|38.62|38.34|38.62|38.34|38.59|38.31|5
1738467090000|2025-02-02 03:31:30|38.63|38.35|38.71|38.43|38.71|38.43|38.62|38.34|13
1738467100000|2025-02-02 03:31:40|38.72|38.44|38.73|38.45|38.73|38.45|38.72|38.44|8
1738467110000|2025-02-02 03:31:50|38.71|38.43|38.68|38.4|38.71|38.43|38.68|38.4|9
1738467120000|2025-02-02 03:32:00|38.67|38.39|38.64|38.36|38.67|38.39|38.61|38.33|11
1738467130000|2025-02-02 03:32:10|38.65|38.37|38.72|38.44|38.72|38.44|38.65|38.37|9
1738467140000|2025-02-02 03:32:20|38.74|38.46|38.73|38.45|38.74|38.46|38.73|38.45|6
1738467160000|2025-02-02 03:32:40|38.79|38.51|38.8|38.52|38.8|38.52|38.77|38.49|6
1738467170000|2025-02-02 03:32:50|38.79|38.51|38.75|38.47|38.8|38.52|38.7|38.42|12
1738467180000|2025-02-02 03:33:00|38.74|38.46|38.68|38.4|38.75|38.47|38.68|38.4|10
1738467190000|2025-02-02 03:33:10|38.67|38.39|38.72|38.44|38.73|38.45|38.66|38.38|8
1738467200000|2025-02-02 03:33:20|38.73|38.45|38.72|38.44|38.76|38.48|38.72|38.44|10
1738467210000|2025-02-02 03:33:30|38.71|38.43|38.75|38.47|38.77|38.49|38.69|38.41|13
1738467220000|2025-02-02 03:33:40|38.76|38.48|38.74|38.46|38.76|38.48|38.7|38.42|13
1738467230000|2025-02-02 03:33:50|38.75|38.47|38.77|38.49|38.79|38.51|38.75|38.47|7
1738467240000|2025-02-02 03:34:00|38.78|38.5|38.75|38.47|38.79|38.51|38.75|38.47|9
1738467250000|2025-02-02 03:34:10|38.76|38.48|38.78|38.5|38.78|38.5|38.76|38.48|7
1738467260000|2025-02-02 03:34:20|38.79|38.51|38.75|38.47|38.81|38.53|38.69|38.41|16
1738467270000|2025-02-02 03:34:30|38.74|38.46|38.8|38.52|38.8|38.52|38.74|38.46|10
1738467280000|2025-02-02 03:34:40|38.79|38.51|38.68|38.4|38.79|38.51|38.68|38.4|14
1738467290000|2025-02-02 03:34:50|38.69|38.41|38.73|38.45|38.73|38.45|38.66|38.38|13
1738467300000|2025-02-02 03:35:00|38.74|38.46|38.8|38.52|38.8|38.52|38.74|38.46|10
1738467310000|2025-02-02 03:35:10|38.78|38.5|38.81|38.53|38.81|38.53|38.78|38.5|6
1738467320000|2025-02-02 03:35:20|38.8|38.52|38.78|38.5|38.81|38.53|38.77|38.49|10
1738467330000|2025-02-02 03:35:30|38.79|38.51|38.83|38.55|38.83|38.55|38.79|38.51|6
1738467340000|2025-02-02 03:35:40|38.84|38.56|38.83|38.55|38.84|38.56|38.83|38.55|2
1738467360000|2025-02-02 03:36:00|38.72|38.44|38.71|38.43|38.72|38.44|38.7|38.42|8
1738467370000|2025-02-02 03:36:10|38.72|38.44|38.82|38.54|38.82|38.54|38.72|38.44|15
1738467380000|2025-02-02 03:36:20|38.83|38.55|38.81|38.53|38.84|38.56|38.81|38.53|10
1738467390000|2025-02-02 03:36:30|38.83|38.55|38.76|38.48|38.83|38.55|38.75|38.47|14
1738467400000|2025-02-02 03:36:40|38.77|38.49|38.87|38.59|38.87|38.59|38.77|38.49|11
1738467410000|2025-02-02 03:36:50|38.86|38.58|38.87|38.59|38.87|38.59|38.83|38.55|9
1738467420000|2025-02-02 03:37:00|38.85|38.57|38.81|38.53|38.86|38.58|38.8|38.52|16
1738467430000|2025-02-02 03:37:10|38.8|38.52|38.81|38.53|38.82|38.54|38.8|38.52|6
1738467440000|2025-02-02 03:37:20|38.82|38.54|38.86|38.58|38.87|38.59|38.82|38.54|8
1738467450000|2025-02-02 03:37:30|38.87|38.59|38.78|38.5|38.88|38.6|38.77|38.49|13
1738467460000|2025-02-02 03:37:40|38.77|38.49|38.8|38.52|38.8|38.52|38.75|38.47|8
1738467470000|2025-02-02 03:37:50|38.83|38.55|38.86|38.58|38.88|38.6|38.83|38.55|9
1738467480000|2025-02-02 03:38:00|38.85|38.57|38.8|38.52|38.86|38.58|38.79|38.51|13
1738467490000|2025-02-02 03:38:10|38.79|38.51|38.87|38.59|38.87|38.59|38.77|38.49|13
1738467500000|2025-02-02 03:38:20|38.85|38.57|38.79|38.51|38.86|38.58|38.79|38.51|8
1738467510000|2025-02-02 03:38:30|38.78|38.5|38.81|38.53|38.84|38.56|38.77|38.49|10
1738467520000|2025-02-02 03:38:40|38.8|38.52|38.79|38.51|38.8|38.52|38.76|38.48|12
1738467530000|2025-02-02 03:38:50|38.78|38.5|38.77|38.49|38.81|38.53|38.77|38.49|9
1738467550000|2025-02-02 03:39:10|38.68|38.4|38.75|38.47|38.75|38.47|38.67|38.39|10
1738467560000|2025-02-02 03:39:20|38.74|38.46|38.68|38.4|38.74|38.46|38.68|38.4|11
1738467570000|2025-02-02 03:39:30|38.7|38.42|38.75|38.47|38.76|38.48|38.7|38.42|4
1738467580000|2025-02-02 03:39:40|38.73|38.45|38.74|38.46|38.77|38.49|38.73|38.45|8
1738467590000|2025-02-02 03:39:50|38.75|38.47|38.68|38.4|38.75|38.47|38.68|38.4|8
1738467600000|2025-02-02 03:40:00|38.69|38.41|38.65|38.37|38.69|38.41|38.65|38.37|8
1738467610000|2025-02-02 03:40:10|38.64|38.36|38.62|38.34|38.67|38.39|38.62|38.34|11
1738467620000|2025-02-02 03:40:20|38.64|38.36|38.62|38.34|38.65|38.37|38.61|38.33|7
1738467630000|2025-02-02 03:40:30|38.61|38.33|38.64|38.36|38.64|38.36|38.61|38.33|9
1738467640000|2025-02-02 03:40:40|38.65|38.37|38.62|38.34|38.67|38.39|38.62|38.34|9
1738467650000|2025-02-02 03:40:50|38.61|38.33|38.6|38.32|38.62|38.34|38.6|38.32|8
1738467660000|2025-02-02 03:41:00|38.61|38.33|38.6|38.32|38.64|38.36|38.59|38.31|14
1738467670000|2025-02-02 03:41:10|38.59|38.31|38.6|38.32|38.6|38.32|38.58|38.3|6
1738467680000|2025-02-02 03:41:20|38.61|38.33|38.61|38.33|38.62|38.34|38.61|38.33|9
1738467690000|2025-02-02 03:41:30|38.62|38.34|38.65|38.37|38.65|38.37|38.62|38.34|8
1738467700000|2025-02-02 03:41:40|38.66|38.38|38.72|38.44|38.74|38.46|38.66|38.38|9
1738467710000|2025-02-02 03:41:50|38.71|38.43|38.68|38.4|38.73|38.45|38.68|38.4|12
1738467720000|2025-02-02 03:42:00|38.7|38.42|38.7|38.42|38.71|38.43|38.68|38.4|7
1738467730000|2025-02-02 03:42:10|38.71|38.43|38.7|38.42|38.72|38.44|38.69|38.41|6
1738467750000|2025-02-02 03:42:30|38.69|38.41|38.71|38.43|38.71|38.43|38.67|38.39|5
1738467760000|2025-02-02 03:42:40|38.7|38.42|38.72|38.44|38.72|38.44|38.7|38.42|5
1738467770000|2025-02-02 03:42:50|38.71|38.43|38.68|38.4|38.71|38.43|38.67|38.39|8
1738467780000|2025-02-02 03:43:00|38.69|38.41|38.67|38.39|38.69|38.41|38.67|38.39|7
1738467790000|2025-02-02 03:43:10|38.69|38.41|38.7|38.42|38.72|38.44|38.69|38.41|12
1738467800000|2025-02-02 03:43:20|38.69|38.41|38.71|38.43|38.71|38.43|38.69|38.41|6
1738467810000|2025-02-02 03:43:30|38.7|38.42|38.65|38.37|38.7|38.42|38.65|38.37|9
1738467820000|2025-02-02 03:43:40|38.64|38.36|38.63|38.35|38.64|38.36|38.61|38.33|10
1738467830000|2025-02-02 03:43:50|38.62|38.34|38.63|38.35|38.63|38.35|38.59|38.31|7
1738467840000|2025-02-02 03:44:00|38.62|38.34|38.62|38.34|38.63|38.35|38.62|38.34|7
1738467850000|2025-02-02 03:44:10|38.61|38.33|38.61|38.33|38.64|38.36|38.59|38.31|8
1738467860000|2025-02-02 03:44:20|38.62|38.34|38.62|38.34|38.64|38.36|38.62|38.34|7
1738467870000|2025-02-02 03:44:30|38.6|38.32|38.62|38.34|38.62|38.34|38.6|38.32|5
1738467880000|2025-02-02 03:44:40|38.64|38.36|38.69|38.41|38.69|38.41|38.64|38.36|8
1738467890000|2025-02-02 03:44:50|38.7|38.42|38.71|38.43|38.71|38.43|38.7|38.42|2
1738467900000|2025-02-02 03:45:00|38.7|38.42|38.65|38.37|38.7|38.42|38.62|38.34|17
1738467910000|2025-02-02 03:45:10|38.64|38.36|38.6|38.32|38.65|38.37|38.6|38.32|15
1738467920000|2025-02-02 03:45:20|38.59|38.31|38.59|38.31|38.61|38.33|38.59|38.31|7
1738467930000|2025-02-02 03:45:30|38.6|38.32|38.6|38.32|38.6|38.32|38.6|38.32|1
1738467940000|2025-02-02 03:45:40|38.61|38.33|38.65|38.37|38.67|38.39|38.61|38.33|6
1738467950000|2025-02-02 03:45:50|38.63|38.35|38.63|38.35|38.64|38.36|38.61|38.33|7
1738467960000|2025-02-02 03:46:00|38.64|38.36|38.65|38.37|38.66|38.38|38.64|38.36|4
1738467970000|2025-02-02 03:46:10|38.67|38.39|38.66|38.38|38.67|38.39|38.64|38.36|8
1738467980000|2025-02-02 03:46:20|38.65|38.37|38.65|38.37|38.69|38.41|38.65|38.37|7
1738467990000|2025-02-02 03:46:30|38.64|38.36|38.73|38.45|38.73|38.45|38.64|38.36|12
1738468000000|2025-02-02 03:46:40|38.72|38.44|38.71|38.43|38.73|38.45|38.71|38.43|5
1738468010000|2025-02-02 03:46:50|38.7|38.42|38.69|38.41|38.7|38.42|38.68|38.4|5
1738468020000|2025-02-02 03:47:00|38.7|38.42|38.79|38.51|38.79|38.51|38.7|38.42|7
1738468030000|2025-02-02 03:47:10|38.81|38.53|38.81|38.53|38.81|38.53|38.8|38.52|5
1738468040000|2025-02-02 03:47:20|38.82|38.54|38.79|38.51|38.82|38.54|38.77|38.49|8
1738468050000|2025-02-02 03:47:30|38.78|38.5|38.76|38.48|38.79|38.51|38.76|38.48|9
1738468060000|2025-02-02 03:47:40|38.75|38.47|38.81|38.53|38.81|38.53|38.73|38.45|10
1738468070000|2025-02-02 03:47:50|38.82|38.54|38.82|38.54|38.84|38.56|38.81|38.53|7
1738468080000|2025-02-02 03:48:00|38.83|38.55|38.85|38.57|38.85|38.57|38.83|38.55|4
1738468090000|2025-02-02 03:48:10|38.86|38.58|38.86|38.58|38.86|38.58|38.85|38.57|3
1738468100000|2025-02-02 03:48:20|38.89|38.61|38.87|38.59|38.89|38.61|38.85|38.57|9
1738468110000|2025-02-02 03:48:30|38.88|38.6|38.87|38.59|38.88|38.6|38.86|38.58|4
1738468120000|2025-02-02 03:48:40|38.85|38.57|38.82|38.54|38.85|38.57|38.8|38.52|9
1738468140000|2025-02-02 03:49:00|38.78|38.5|38.76|38.48|38.78|38.5|38.76|38.48|3
1738468150000|2025-02-02 03:49:10|38.75|38.47|38.79|38.51|38.79|38.51|38.75|38.47|11
1738468160000|2025-02-02 03:49:20|38.8|38.52|38.83|38.55|38.83|38.55|38.8|38.52|5
1738468170000|2025-02-02 03:49:30|38.84|38.56|38.84|38.56|38.84|38.56|38.83|38.55|7
1738468180000|2025-02-02 03:49:40|38.82|38.54|38.81|38.53|38.83|38.55|38.81|38.53|8
1738468190000|2025-02-02 03:49:50|38.8|38.52|38.78|38.5|38.81|38.53|38.77|38.49|6
1738468200000|2025-02-02 03:50:00|38.77|38.49|38.75|38.47|38.77|38.49|38.72|38.44|9
1738468210000|2025-02-02 03:50:10|38.74|38.46|38.76|38.48|38.76|38.48|38.74|38.46|3
1738468220000|2025-02-02 03:50:20|38.77|38.49|38.78|38.5|38.78|38.5|38.76|38.48|6
1738468230000|2025-02-02 03:50:30|38.77|38.49|38.77|38.49|38.78|38.5|38.77|38.49|3
1738468240000|2025-02-02 03:50:40|38.78|38.5|38.78|38.5|38.8|38.52|38.78|38.5|5
1738468250000|2025-02-02 03:50:50|38.79|38.51|38.79|38.51|38.81|38.53|38.79|38.51|5
1738468260000|2025-02-02 03:51:00|38.8|38.52|38.83|38.55|38.83|38.55|38.8|38.52|5
1738468270000|2025-02-02 03:51:10|38.84|38.56|38.82|38.54|38.84|38.56|38.82|38.54|7
1738468280000|2025-02-02 03:51:20|38.8|38.52|38.8|38.52|38.81|38.53|38.8|38.52|5
1738468290000|2025-02-02 03:51:30|38.79|38.51|38.75|38.47|38.79|38.51|38.75|38.47|5
1738468300000|2025-02-02 03:51:40|38.76|38.48|38.78|38.5|38.78|38.5|38.76|38.48|6
1738468310000|2025-02-02 03:51:50|38.79|38.51|38.8|38.52|38.81|38.53|38.79|38.51|7
1738468330000|2025-02-02 03:52:10|38.74|38.46|38.74|38.46|38.74|38.46|38.73|38.45|3
1738468340000|2025-02-02 03:52:20|38.75|38.47|38.72|38.44|38.75|38.47|38.72|38.44|4
1738468350000|2025-02-02 03:52:30|38.71|38.43|38.72|38.44|38.72|38.44|38.69|38.41|6
1738468360000|2025-02-02 03:52:40|38.73|38.45|38.73|38.45|38.73|38.45|38.73|38.45|1
1738468370000|2025-02-02 03:52:50|38.74|38.46|38.73|38.45|38.74|38.46|38.73|38.45|2
1738468380000|2025-02-02 03:53:00|38.75|38.47|38.79|38.51|38.79|38.51|38.75|38.47|5
1738468390000|2025-02-02 03:53:10|38.8|38.52|38.8|38.52|38.8|38.52|38.79|38.51|3
1738468400000|2025-02-02 03:53:20|38.79|38.51|38.78|38.5|38.79|38.51|38.77|38.49|8
1738468410000|2025-02-02 03:53:30|38.79|38.51|38.8|38.52|38.81|38.53|38.79|38.51|4
1738468420000|2025-02-02 03:53:40|38.79|38.51|38.76|38.48|38.79|38.51|38.75|38.47|6
1738468430000|2025-02-02 03:53:50|38.75|38.47|38.75|38.47|38.75|38.47|38.75|38.47|1
1738468440000|2025-02-02 03:54:00|38.74|38.46|38.74|38.46|38.75|38.47|38.74|38.46|5
1738468450000|2025-02-02 03:54:10|38.73|38.45|38.72|38.44|38.74|38.46|38.72|38.44|4
1738468460000|2025-02-02 03:54:20|38.71|38.43|38.71|38.43|38.71|38.43|38.7|38.42|5
1738468470000|2025-02-02 03:54:30|38.7|38.42|38.7|38.42|38.7|38.42|38.66|38.38|13
1738468480000|2025-02-02 03:54:40|38.69|38.41|38.68|38.4|38.69|38.41|38.68|38.4|4
1738468500000|2025-02-02 03:55:00|38.67|38.39|38.62|38.34|38.67|38.39|38.61|38.33|9
1738468510000|2025-02-02 03:55:10|38.63|38.35|38.63|38.35|38.64|38.36|38.63|38.35|3
1738468530000|2025-02-02 03:55:30|38.62|38.34|38.61|38.33|38.62|38.34|38.6|38.32|4
1738468540000|2025-02-02 03:55:40|38.6|38.32|38.6|38.32|38.6|38.32|38.6|38.32|1
1738468550000|2025-02-02 03:55:50|38.59|38.31|38.58|38.3|38.59|38.31|38.57|38.29|8
1738468560000|2025-02-02 03:56:00|38.57|38.29|38.59|38.31|38.6|38.32|38.55|38.27|6
1738468570000|2025-02-02 03:56:10|38.58|38.3|38.58|38.3|38.59|38.31|38.57|38.29|7
1738468580000|2025-02-02 03:56:20|38.57|38.29|38.56|38.28|38.58|38.3|38.56|38.28|6
1738468590000|2025-02-02 03:56:30|38.57|38.29|38.56|38.28|38.57|38.29|38.55|38.27|10
1738468600000|2025-02-02 03:56:40|38.57|38.29|38.57|38.29|38.57|38.29|38.57|38.29|1
1738468610000|2025-02-02 03:56:50|38.56|38.28|38.55|38.27|38.56|38.28|38.54|38.26|7
1738468620000|2025-02-02 03:57:00|38.56|38.28|38.56|38.28|38.63|38.35|38.56|38.28|15
1738468630000|2025-02-02 03:57:10|38.55|38.27|38.55|38.27|38.56|38.28|38.53|38.25|6
1738468640000|2025-02-02 03:57:20|38.54|38.26|38.5|38.22|38.54|38.26|38.49|38.21|9
1738468650000|2025-02-02 03:57:30|38.51|38.23|38.52|38.24|38.53|38.25|38.51|38.23|6
1738468660000|2025-02-02 03:57:40|38.53|38.25|38.5|38.22|38.55|38.27|38.5|38.22|12
1738468670000|2025-02-02 03:57:50|38.51|38.23|38.5|38.22|38.52|38.24|38.5|38.22|10
1738468680000|2025-02-02 03:58:00|38.51|38.23|38.55|38.27|38.55|38.27|38.5|38.22|13
1738468690000|2025-02-02 03:58:10|38.54|38.26|38.54|38.26|38.56|38.28|38.54|38.26|8
1738468700000|2025-02-02 03:58:20|38.55|38.27|38.53|38.25|38.57|38.29|38.53|38.25|11
1738468710000|2025-02-02 03:58:30|38.54|38.26|38.54|38.26|38.54|38.26|38.54|38.26|1
1738468720000|2025-02-02 03:58:40|38.5|38.22|38.5|38.22|38.5|38.22|38.5|38.22|1
1738468730000|2025-02-02 03:58:50|38.49|38.21|38.49|38.21|38.49|38.21|38.49|38.21|1
1738468740000|2025-02-02 03:59:00|38.48|38.2|38.49|38.21|38.49|38.21|38.47|38.19|3
1738468750000|2025-02-02 03:59:10|38.48|38.2|38.48|38.2|38.5|38.22|38.47|38.19|8
1738468760000|2025-02-02 03:59:20|38.49|38.21|38.5|38.22|38.51|38.23|38.49|38.21|8
1738468770000|2025-02-02 03:59:30|38.51|38.23|38.53|38.25|38.53|38.25|38.51|38.23|5
1738468780000|2025-02-02 03:59:40|38.54|38.26|38.54|38.26|38.6|38.32|38.54|38.26|11
1738468790000|2025-02-02 03:59:50|38.55|38.27|38.53|38.25|38.55|38.27|38.52|38.24|8
1738468800000|2025-02-02 04:00:00|38.52|38.24|38.55|38.27|38.55|38.27|38.49|38.21|11
1738468810000|2025-02-02 04:00:10|38.53|38.25|38.51|38.23|38.54|38.26|38.5|38.22|14
1738468820000|2025-02-02 04:00:20|38.5|38.22|38.48|38.2|38.5|38.22|38.48|38.2|9
1738468830000|2025-02-02 04:00:30|38.47|38.19|38.49|38.21|38.49|38.21|38.46|38.18|5
1738468840000|2025-02-02 04:00:40|38.48|38.2|38.45|38.17|38.48|38.2|38.45|38.17|5
1738468850000|2025-02-02 04:00:50|38.46|38.18|38.47|38.19|38.48|38.2|38.46|38.18|3
1738468860000|2025-02-02 04:01:00|38.48|38.2|38.46|38.18|38.48|38.2|38.45|38.17|13
1738468870000|2025-02-02 04:01:10|38.47|38.19|38.52|38.24|38.52|38.24|38.47|38.19|13
1738468880000|2025-02-02 04:01:20|38.55|38.27|38.58|38.3|38.58|38.3|38.54|38.26|5
1738468890000|2025-02-02 04:01:30|38.59|38.31|38.6|38.32|38.62|38.34|38.59|38.31|6
1738468900000|2025-02-02 04:01:40|38.61|38.33|38.63|38.35|38.63|38.35|38.61|38.33|5
1738468920000|2025-02-02 04:02:00|38.67|38.39|38.67|38.39|38.67|38.39|38.66|38.38|5
1738468930000|2025-02-02 04:02:10|38.65|38.37|38.68|38.4|38.69|38.41|38.6|38.32|13
1738468940000|2025-02-02 04:02:20|38.69|38.41|38.68|38.4|38.69|38.41|38.65|38.37|8
1738468950000|2025-02-02 04:02:30|38.65|38.37|38.67|38.39|38.67|38.39|38.63|38.35|13
1738468960000|2025-02-02 04:02:40|38.68|38.4|38.67|38.39|38.68|38.4|38.63|38.35|12
1738468970000|2025-02-02 04:02:50|38.66|38.38|38.63|38.35|38.66|38.38|38.6|38.32|10
1738468980000|2025-02-02 04:03:00|38.62|38.34|38.67|38.39|38.67|38.39|38.6|38.32|11
1738468990000|2025-02-02 04:03:10|38.68|38.4|38.7|38.42|38.72|38.44|38.68|38.4|9
1738469000000|2025-02-02 04:03:20|38.71|38.43|38.7|38.42|38.71|38.43|38.67|38.39|8
1738469010000|2025-02-02 04:03:30|38.71|38.43|38.64|38.36|38.71|38.43|38.61|38.33|15
1738469020000|2025-02-02 04:03:40|38.65|38.37|38.64|38.36|38.69|38.41|38.64|38.36|9
1738469030000|2025-02-02 04:03:50|38.63|38.35|38.63|38.35|38.64|38.36|38.61|38.33|9
1738469040000|2025-02-02 04:04:00|38.64|38.36|38.59|38.31|38.64|38.36|38.57|38.29|13
1738469050000|2025-02-02 04:04:10|38.6|38.32|38.61|38.33|38.61|38.33|38.59|38.31|5
1738469060000|2025-02-02 04:04:20|38.6|38.32|38.55|38.27|38.6|38.32|38.55|38.27|7
1738469070000|2025-02-02 04:04:30|38.56|38.28|38.56|38.28|38.58|38.3|38.56|38.28|4
1738469080000|2025-02-02 04:04:40|38.53|38.25|38.51|38.23|38.54|38.26|38.5|38.22|9
1738469090000|2025-02-02 04:04:50|38.52|38.24|38.52|38.24|38.53|38.25|38.51|38.23|4
1738469100000|2025-02-02 04:05:00|38.51|38.23|38.5|38.22|38.51|38.23|38.49|38.21|5
1738469120000|2025-02-02 04:05:20|38.54|38.26|38.55|38.27|38.56|38.28|38.52|38.24|8
1738469130000|2025-02-02 04:05:30|38.57|38.29|38.61|38.33|38.62|38.34|38.57|38.29|11
1738469140000|2025-02-02 04:05:40|38.6|38.32|38.58|38.3|38.62|38.34|38.58|38.3|9
1738469150000|2025-02-02 04:05:50|38.57|38.29|38.54|38.26|38.59|38.31|38.53|38.25|10
1738469160000|2025-02-02 04:06:00|38.55|38.27|38.6|38.32|38.6|38.32|38.55|38.27|10
1738469170000|2025-02-02 04:06:10|38.59|38.31|38.57|38.29|38.61|38.33|38.57|38.29|5
1738469180000|2025-02-02 04:06:20|38.56|38.28|38.6|38.32|38.6|38.32|38.55|38.27|7
1738469190000|2025-02-02 04:06:30|38.61|38.33|38.66|38.38|38.66|38.38|38.6|38.32|11
1738469200000|2025-02-02 04:06:40|38.67|38.39|38.68|38.4|38.7|38.42|38.66|38.38|9
1738469210000|2025-02-02 04:06:50|38.69|38.41|38.7|38.42|38.7|38.42|38.68|38.4|8
1738469220000|2025-02-02 04:07:00|38.72|38.44|38.75|38.47|38.75|38.47|38.72|38.44|4
1738469230000|2025-02-02 04:07:10|38.74|38.46|38.75|38.47|38.75|38.47|38.68|38.4|12
1738469240000|2025-02-02 04:07:20|38.76|38.48|38.75|38.47|38.76|38.48|38.75|38.47|2
1738469250000|2025-02-02 04:07:30|38.73|38.45|38.8|38.52|38.8|38.52|38.71|38.43|11
1738469260000|2025-02-02 04:07:40|38.81|38.53|38.78|38.5|38.82|38.54|38.78|38.5|8
1738469270000|2025-02-02 04:07:50|38.79|38.51|38.8|38.52|38.8|38.52|38.78|38.5|8
1738469280000|2025-02-02 04:08:00|38.81|38.53|38.83|38.55|38.83|38.55|38.78|38.5|9
1738469290000|2025-02-02 04:08:10|38.84|38.56|38.85|38.57|38.86|38.58|38.84|38.56|8
1738469310000|2025-02-02 04:08:30|38.89|38.61|38.88|38.6|38.89|38.61|38.86|38.58|7
1738469320000|2025-02-02 04:08:40|38.89|38.61|38.92|38.64|38.93|38.65|38.89|38.61|8
1738469330000|2025-02-02 04:08:50|38.94|38.66|38.94|38.66|38.98|38.7|38.94|38.66|7
1738469340000|2025-02-02 04:09:00|38.96|38.68|38.95|38.67|38.99|38.71|38.95|38.67|13
1738469350000|2025-02-02 04:09:10|38.96|38.68|38.91|38.63|38.96|38.68|38.9|38.62|9
1738469360000|2025-02-02 04:09:20|38.92|38.64|38.95|38.67|38.95|38.67|38.91|38.63|9
1738469370000|2025-02-02 04:09:30|38.96|38.68|39.02|38.74|39.02|38.74|38.96|38.68|7
1738469380000|2025-02-02 04:09:40|39.01|38.73|38.99|38.71|39.01|38.73|38.97|38.69|13
1738469390000|2025-02-02 04:09:50|38.98|38.7|39|38.72|39|38.72|38.96|38.68|5
1738469400000|2025-02-02 04:10:00|38.99|38.71|39.01|38.73|39.01|38.73|38.98|38.7|9
1738469410000|2025-02-02 04:10:10|39|38.72|38.99|38.71|39.01|38.73|38.98|38.7|10
1738469420000|2025-02-02 04:10:20|38.98|38.7|38.92|38.64|38.98|38.7|38.92|38.64|9
1738469430000|2025-02-02 04:10:30|38.91|38.63|38.95|38.67|38.95|38.67|38.9|38.62|6
1738469440000|2025-02-02 04:10:40|38.97|38.69|38.99|38.71|38.99|38.71|38.97|38.69|5
1738469450000|2025-02-02 04:10:50|39|38.72|38.98|38.7|39.01|38.73|38.97|38.69|7
1738469460000|2025-02-02 04:11:00|39.01|38.73|38.99|38.71|39.01|38.73|38.98|38.7|9
1738469470000|2025-02-02 04:11:10|38.98|38.7|38.9|38.62|38.98|38.7|38.9|38.62|10
1738469480000|2025-02-02 04:11:20|38.91|38.63|38.92|38.64|38.93|38.65|38.91|38.63|6
1738469490000|2025-02-02 04:11:30|38.93|38.65|38.93|38.65|38.93|38.65|38.93|38.65|1
1738469510000|2025-02-02 04:11:50|38.95|38.67|38.92|38.64|38.95|38.67|38.91|38.63|7
1738469520000|2025-02-02 04:12:00|38.93|38.65|38.93|38.65|38.94|38.66|38.91|38.63|5
1738469530000|2025-02-02 04:12:10|38.94|38.66|38.96|38.68|38.96|38.68|38.93|38.65|7
1738469540000|2025-02-02 04:12:20|38.95|38.67|38.97|38.69|38.97|38.69|38.94|38.66|9
1738469550000|2025-02-02 04:12:30|38.96|38.68|38.96|38.68|38.96|38.68|38.94|38.66|6
1738469560000|2025-02-02 04:12:40|38.95|38.67|38.96|38.68|38.96|38.68|38.93|38.65|6
1738469570000|2025-02-02 04:12:50|38.95|38.67|38.91|38.63|38.95|38.67|38.9|38.62|8
1738469580000|2025-02-02 04:13:00|38.9|38.62|38.87|38.59|38.9|38.62|38.86|38.58|8
1738469590000|2025-02-02 04:13:10|38.88|38.6|38.92|38.64|38.92|38.64|38.88|38.6|7
1738469600000|2025-02-02 04:13:20|38.93|38.65|38.96|38.68|38.96|38.68|38.93|38.65|4
1738469610000|2025-02-02 04:13:30|38.95|38.67|38.95|38.67|38.95|38.67|38.93|38.65|7
1738469620000|2025-02-02 04:13:40|38.96|38.68|38.95|38.67|38.96|38.68|38.95|38.67|2
1738469630000|2025-02-02 04:13:50|38.96|38.68|38.94|38.66|38.97|38.69|38.94|38.66|4
1738469640000|2025-02-02 04:14:00|38.96|38.68|38.97|38.69|38.97|38.69|38.94|38.66|6
1738469650000|2025-02-02 04:14:10|38.96|38.68|38.93|38.65|38.97|38.69|38.92|38.64|15
1738469660000|2025-02-02 04:14:20|38.94|38.66|38.94|38.66|38.94|38.66|38.94|38.66|1
1738469670000|2025-02-02 04:14:30|38.93|38.65|38.95|38.67|38.97|38.69|38.93|38.65|8
1738469680000|2025-02-02 04:14:40|38.96|38.68|38.95|38.67|38.96|38.68|38.94|38.66|4
1738469700000|2025-02-02 04:15:00|38.92|38.64|38.93|38.65|38.93|38.65|38.91|38.63|5
1738469710000|2025-02-02 04:15:10|38.94|38.66|38.93|38.65|38.95|38.67|38.93|38.65|5
1738469720000|2025-02-02 04:15:20|38.94|38.66|38.93|38.65|38.94|38.66|38.92|38.64|6
1738469730000|2025-02-02 04:15:30|38.91|38.63|38.92|38.64|38.93|38.65|38.9|38.62|8
1738469740000|2025-02-02 04:15:40|38.93|38.65|38.91|38.63|38.93|38.65|38.9|38.62|6
1738469750000|2025-02-02 04:15:50|38.9|38.62|38.89|38.61|38.9|38.62|38.87|38.59|7
1738469760000|2025-02-02 04:16:00|38.87|38.59|38.83|38.55|38.87|38.59|38.83|38.55|5
1738469770000|2025-02-02 04:16:10|38.84|38.56|38.85|38.57|38.85|38.57|38.83|38.55|5
1738469780000|2025-02-02 04:16:20|38.84|38.56|38.8|38.52|38.84|38.56|38.8|38.52|11
1738469790000|2025-02-02 04:16:30|38.82|38.54|38.82|38.54|38.84|38.56|38.82|38.54|4
1738469800000|2025-02-02 04:16:40|38.81|38.53|38.79|38.51|38.81|38.53|38.79|38.51|5
1738469810000|2025-02-02 04:16:50|38.8|38.52|38.8|38.52|38.8|38.52|38.78|38.5|8
1738469820000|2025-02-02 04:17:00|38.79|38.51|38.78|38.5|38.8|38.52|38.77|38.49|7
1738469830000|2025-02-02 04:17:10|38.8|38.52|38.78|38.5|38.82|38.54|38.78|38.5|7
1738469840000|2025-02-02 04:17:20|38.79|38.51|38.78|38.5|38.79|38.51|38.77|38.49|4
1738469850000|2025-02-02 04:17:30|38.79|38.51|38.81|38.53|38.82|38.54|38.79|38.51|6
1738469860000|2025-02-02 04:17:40|38.8|38.52|38.82|38.54|38.82|38.54|38.79|38.51|9
1738469870000|2025-02-02 04:17:50|38.83|38.55|38.83|38.55|38.85|38.57|38.83|38.55|7
1738469880000|2025-02-02 04:18:00|38.84|38.56|38.82|38.54|38.84|38.56|38.82|38.54|3
1738469900000|2025-02-02 04:18:20|38.83|38.55|38.85|38.57|38.85|38.57|38.83|38.55|7
1738469910000|2025-02-02 04:18:30|38.84|38.56|38.85|38.57|38.86|38.58|38.84|38.56|6
1738469920000|2025-02-02 04:18:40|38.84|38.56|38.86|38.58|38.86|38.58|38.82|38.54|7
1738469930000|2025-02-02 04:18:50|38.87|38.59|38.86|38.58|38.87|38.59|38.85|38.57|4
1738469940000|2025-02-02 04:19:00|38.85|38.57|38.84|38.56|38.85|38.57|38.84|38.56|2
1738469950000|2025-02-02 04:19:10|38.83|38.55|38.83|38.55|38.84|38.56|38.81|38.53|6
1738469960000|2025-02-02 04:19:20|38.82|38.54|38.86|38.58|38.86|38.58|38.82|38.54|6
1738469970000|2025-02-02 04:19:30|38.85|38.57|38.86|38.58|38.87|38.59|38.84|38.56|8
1738469980000|2025-02-02 04:19:40|38.84|38.56|38.85|38.57|38.85|38.57|38.83|38.55|6
1738469990000|2025-02-02 04:19:50|38.84|38.56|38.84|38.56|38.85|38.57|38.84|38.56|3
1738470000000|2025-02-02 04:20:00|38.83|38.55|38.86|38.58|38.86|38.58|38.82|38.54|6
1738470010000|2025-02-02 04:20:10|38.85|38.57|38.87|38.59|38.88|38.6|38.85|38.57|7
1738470020000|2025-02-02 04:20:20|38.85|38.57|38.84|38.56|38.85|38.57|38.83|38.55|6
1738470030000|2025-02-02 04:20:30|38.85|38.57|38.8|38.52|38.85|38.57|38.79|38.51|10
1738470040000|2025-02-02 04:20:40|38.79|38.51|38.81|38.53|38.82|38.54|38.79|38.51|7
1738470050000|2025-02-02 04:20:50|38.8|38.52|38.78|38.5|38.8|38.52|38.78|38.5|3
1738470060000|2025-02-02 04:21:00|38.79|38.51|38.79|38.51|38.81|38.53|38.78|38.5|8
1738470070000|2025-02-02 04:21:10|38.8|38.52|38.82|38.54|38.82|38.54|38.8|38.52|5
1738470090000|2025-02-02 04:21:30|38.85|38.57|38.86|38.58|38.86|38.58|38.85|38.57|4
1738470100000|2025-02-02 04:21:40|38.85|38.57|38.87|38.59|38.87|38.59|38.85|38.57|7
1738470110000|2025-02-02 04:21:50|38.88|38.6|38.86|38.58|38.88|38.6|38.86|38.58|6
1738470120000|2025-02-02 04:22:00|38.87|38.59|38.93|38.65|38.93|38.65|38.87|38.59|7
1738470130000|2025-02-02 04:22:10|38.94|38.66|38.91|38.63|38.94|38.66|38.9|38.62|10
1738470140000|2025-02-02 04:22:20|38.9|38.62|38.91|38.63|38.91|38.63|38.89|38.61|4
1738470150000|2025-02-02 04:22:30|38.92|38.64|38.95|38.67|38.95|38.67|38.92|38.64|6
1738470160000|2025-02-02 04:22:40|38.94|38.66|38.93|38.65|38.94|38.66|38.92|38.64|4
1738470170000|2025-02-02 04:22:50|38.94|38.66|38.93|38.65|38.94|38.66|38.93|38.65|2
1738470180000|2025-02-02 04:23:00|38.94|38.66|39.04|38.76|39.04|38.76|38.94|38.66|9
1738470190000|2025-02-02 04:23:10|39.05|38.77|39.06|38.78|39.1|38.82|39.05|38.77|11
1738470200000|2025-02-02 04:23:20|39.07|38.79|39.07|38.79|39.08|38.8|39.07|38.79|5
1738470210000|2025-02-02 04:23:30|39.06|38.78|39.04|38.76|39.08|38.8|39.03|38.75|11
1738470220000|2025-02-02 04:23:40|39.03|38.75|39.05|38.77|39.05|38.77|39.02|38.74|7
1738470230000|2025-02-02 04:23:50|39.06|38.78|39.04|38.76|39.06|38.78|39.04|38.76|11
1738470240000|2025-02-02 04:24:00|39.05|38.77|39.03|38.75|39.05|38.77|39.01|38.73|10
1738470250000|2025-02-02 04:24:10|39.04|38.76|39.04|38.76|39.05|38.77|39.04|38.76|3
1738470260000|2025-02-02 04:24:20|39.06|38.78|39.02|38.74|39.06|38.78|39.01|38.73|5
1738470270000|2025-02-02 04:24:30|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|2
1738470290000|2025-02-02 04:24:50|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|6
1738470300000|2025-02-02 04:25:00|39.05|38.77|39.05|38.77|39.06|38.78|39.05|38.77|5
1738470310000|2025-02-02 04:25:10|39.06|38.78|39.06|38.78|39.07|38.79|39.06|38.78|3
1738470320000|2025-02-02 04:25:20|39.07|38.79|39.06|38.78|39.07|38.79|39.06|38.78|2
1738470330000|2025-02-02 04:25:30|39.07|38.79|39.07|38.79|39.07|38.79|39.06|38.78|3
1738470340000|2025-02-02 04:25:40|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738470350000|2025-02-02 04:25:50|39.07|38.79|39.06|38.78|39.07|38.79|39.05|38.77|4
1738470360000|2025-02-02 04:26:00|39.04|38.76|39.04|38.76|39.05|38.77|39.04|38.76|3
1738470370000|2025-02-02 04:26:10|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|2
1738470380000|2025-02-02 04:26:20|39.03|38.75|39.03|38.75|39.03|38.75|39.01|38.73|4
1738470390000|2025-02-02 04:26:30|39.02|38.74|39.04|38.76|39.05|38.77|39.02|38.74|4
1738470400000|2025-02-02 04:26:40|39.05|38.77|39.02|38.74|39.05|38.77|39.02|38.74|5
1738470420000|2025-02-02 04:27:00|39.03|38.75|39.01|38.73|39.03|38.75|39.01|38.73|7
1738470430000|2025-02-02 04:27:10|39|38.72|39.03|38.75|39.03|38.75|39|38.72|6
1738470440000|2025-02-02 04:27:20|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738470450000|2025-02-02 04:27:30|39.03|38.75|39.05|38.77|39.05|38.77|39.03|38.75|5
1738470460000|2025-02-02 04:27:40|39.04|38.76|39.02|38.74|39.04|38.76|39.02|38.74|4
1738470480000|2025-02-02 04:28:00|38.98|38.7|38.93|38.65|38.98|38.7|38.93|38.65|6
1738470490000|2025-02-02 04:28:10|38.95|38.67|38.94|38.66|38.95|38.67|38.94|38.66|2
1738470500000|2025-02-02 04:28:20|38.93|38.65|38.93|38.65|38.93|38.65|38.93|38.65|1
1738470510000|2025-02-02 04:28:30|38.92|38.64|38.92|38.64|38.92|38.64|38.91|38.63|3
1738470520000|2025-02-02 04:28:40|38.91|38.63|38.91|38.63|38.91|38.63|38.9|38.62|3
1738470540000|2025-02-02 04:29:00|38.92|38.64|38.94|38.66|38.95|38.67|38.92|38.64|5
1738470550000|2025-02-02 04:29:10|38.95|38.67|38.95|38.67|38.95|38.67|38.94|38.66|3
1738470560000|2025-02-02 04:29:20|38.96|38.68|38.97|38.69|38.97|38.69|38.96|38.68|4
1738470570000|2025-02-02 04:29:30|38.96|38.68|38.97|38.69|38.97|38.69|38.96|38.68|2
1738470580000|2025-02-02 04:29:40|38.96|38.68|38.96|38.68|38.96|38.68|38.95|38.67|3
1738470590000|2025-02-02 04:29:50|38.95|38.67|38.95|38.67|38.97|38.69|38.94|38.66|6
1738470600000|2025-02-02 04:30:00|38.96|38.68|38.92|38.64|38.96|38.68|38.92|38.64|5
1738470610000|2025-02-02 04:30:10|38.91|38.63|38.91|38.63|38.91|38.63|38.91|38.63|1
1738470620000|2025-02-02 04:30:20|38.9|38.62|38.9|38.62|38.91|38.63|38.89|38.61|5
1738470630000|2025-02-02 04:30:30|38.89|38.61|38.89|38.61|38.89|38.61|38.88|38.6|3
1738470640000|2025-02-02 04:30:40|38.91|38.63|38.89|38.61|38.92|38.64|38.89|38.61|5
1738470650000|2025-02-02 04:30:50|38.91|38.63|38.93|38.65|38.93|38.65|38.91|38.63|5
1738470660000|2025-02-02 04:31:00|38.94|38.66|38.93|38.65|38.94|38.66|38.93|38.65|2
1738470680000|2025-02-02 04:31:20|38.98|38.7|38.98|38.7|38.98|38.7|38.97|38.69|3
1738470690000|2025-02-02 04:31:30|38.99|38.71|38.99|38.71|39|38.72|38.99|38.71|3
1738470710000|2025-02-02 04:31:50|39|38.72|39|38.72|39|38.72|38.99|38.71|3
1738470720000|2025-02-02 04:32:00|38.99|38.71|39|38.72|39|38.72|38.99|38.71|8
1738470730000|2025-02-02 04:32:10|39.01|38.73|38.99|38.71|39.02|38.74|38.98|38.7|12
1738470740000|2025-02-02 04:32:20|38.98|38.7|38.94|38.66|38.98|38.7|38.94|38.66|6
1738470750000|2025-02-02 04:32:30|38.93|38.65|38.94|38.66|38.95|38.67|38.92|38.64|8
1738470760000|2025-02-02 04:32:40|38.95|38.67|38.95|38.67|38.97|38.69|38.94|38.66|9
1738470770000|2025-02-02 04:32:50|38.94|38.66|38.94|38.66|38.95|38.67|38.94|38.66|3
1738470780000|2025-02-02 04:33:00|38.93|38.65|38.91|38.63|38.93|38.65|38.91|38.63|3
1738470790000|2025-02-02 04:33:10|38.9|38.62|38.92|38.64|38.93|38.65|38.9|38.62|9
1738470800000|2025-02-02 04:33:20|38.93|38.65|38.94|38.66|38.95|38.67|38.93|38.65|4
1738470810000|2025-02-02 04:33:30|38.95|38.67|38.97|38.69|38.97|38.69|38.94|38.66|7
1738470830000|2025-02-02 04:33:50|38.98|38.7|38.97|38.69|38.98|38.7|38.96|38.68|6
1738470840000|2025-02-02 04:34:00|38.96|38.68|38.95|38.67|38.96|38.68|38.95|38.67|2
1738470850000|2025-02-02 04:34:10|38.96|38.68|38.95|38.67|38.97|38.69|38.95|38.67|4
1738470860000|2025-02-02 04:34:20|38.96|38.68|38.96|38.68|38.96|38.68|38.96|38.68|1
1738470880000|2025-02-02 04:34:40|38.9|38.62|38.87|38.59|38.9|38.62|38.87|38.59|4
1738470890000|2025-02-02 04:34:50|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|2
1738470900000|2025-02-02 04:35:00|38.86|38.58|38.83|38.55|38.87|38.59|38.83|38.55|6
1738470910000|2025-02-02 04:35:10|38.82|38.54|38.83|38.55|38.83|38.55|38.82|38.54|2
1738470920000|2025-02-02 04:35:20|38.84|38.56|38.83|38.55|38.84|38.56|38.83|38.55|2
1738470930000|2025-02-02 04:35:30|38.84|38.56|38.85|38.57|38.86|38.58|38.84|38.56|4
1738470940000|2025-02-02 04:35:40|38.86|38.58|38.87|38.59|38.88|38.6|38.86|38.58|4
1738470950000|2025-02-02 04:35:50|38.88|38.6|38.85|38.57|38.88|38.6|38.85|38.57|6
1738470960000|2025-02-02 04:36:00|38.84|38.56|38.82|38.54|38.84|38.56|38.82|38.54|2
1738470970000|2025-02-02 04:36:10|38.83|38.55|38.81|38.53|38.83|38.55|38.81|38.53|3
1738470980000|2025-02-02 04:36:20|38.82|38.54|38.82|38.54|38.82|38.54|38.81|38.53|3
1738470990000|2025-02-02 04:36:30|38.84|38.56|38.86|38.58|38.87|38.59|38.84|38.56|8
1738471000000|2025-02-02 04:36:40|38.85|38.57|38.86|38.58|38.86|38.58|38.85|38.57|4
1738471010000|2025-02-02 04:36:50|38.85|38.57|38.85|38.57|38.85|38.57|38.84|38.56|3
1738471020000|2025-02-02 04:37:00|38.84|38.56|38.83|38.55|38.84|38.56|38.83|38.55|2
1738471030000|2025-02-02 04:37:10|38.84|38.56|38.82|38.54|38.84|38.56|38.81|38.53|7
1738471040000|2025-02-02 04:37:20|38.81|38.53|38.81|38.53|38.82|38.54|38.81|38.53|3
1738471050000|2025-02-02 04:37:30|38.82|38.54|38.83|38.55|38.83|38.55|38.82|38.54|4
1738471070000|2025-02-02 04:37:50|38.8|38.52|38.8|38.52|38.81|38.53|38.8|38.52|3
1738471080000|2025-02-02 04:38:00|38.81|38.53|38.82|38.54|38.83|38.55|38.81|38.53|4
1738471090000|2025-02-02 04:38:10|38.81|38.53|38.81|38.53|38.81|38.53|38.81|38.53|1
1738471100000|2025-02-02 04:38:20|38.82|38.54|38.84|38.56|38.84|38.56|38.82|38.54|5
1738471110000|2025-02-02 04:38:30|38.83|38.55|38.84|38.56|38.84|38.56|38.83|38.55|2
1738471120000|2025-02-02 04:38:40|38.85|38.57|38.87|38.59|38.87|38.59|38.85|38.57|3
1738471130000|2025-02-02 04:38:50|38.86|38.58|38.86|38.58|38.86|38.58|38.86|38.58|1
1738471140000|2025-02-02 04:39:00|38.85|38.57|38.83|38.55|38.85|38.57|38.82|38.54|6
1738471150000|2025-02-02 04:39:10|38.82|38.54|38.81|38.53|38.83|38.55|38.81|38.53|4
1738471160000|2025-02-02 04:39:20|38.8|38.52|38.79|38.51|38.8|38.52|38.79|38.51|4
1738471170000|2025-02-02 04:39:30|38.8|38.52|38.79|38.51|38.8|38.52|38.79|38.51|2
1738471180000|2025-02-02 04:39:40|38.77|38.49|38.78|38.5|38.78|38.5|38.77|38.49|4
1738471190000|2025-02-02 04:39:50|38.79|38.51|38.78|38.5|38.79|38.51|38.78|38.5|2
1738471200000|2025-02-02 04:40:00|38.77|38.49|38.78|38.5|38.78|38.5|38.77|38.49|2
1738471210000|2025-02-02 04:40:10|38.77|38.49|38.79|38.51|38.79|38.51|38.77|38.49|5
1738471220000|2025-02-02 04:40:20|38.8|38.52|38.79|38.51|38.8|38.52|38.78|38.5|4
1738471230000|2025-02-02 04:40:30|38.78|38.5|38.8|38.52|38.8|38.52|38.78|38.5|7
1738471240000|2025-02-02 04:40:40|38.81|38.53|38.81|38.53|38.81|38.53|38.8|38.52|3
1738471250000|2025-02-02 04:40:50|38.8|38.52|38.8|38.52|38.8|38.52|38.8|38.52|1
1738471270000|2025-02-02 04:41:10|38.81|38.53|38.82|38.54|38.82|38.54|38.8|38.52|4
1738471280000|2025-02-02 04:41:20|38.81|38.53|38.81|38.53|38.81|38.53|38.81|38.53|1
1738471290000|2025-02-02 04:41:30|38.82|38.54|38.83|38.55|38.83|38.55|38.82|38.54|4
1738471300000|2025-02-02 04:41:40|38.82|38.54|38.83|38.55|38.83|38.55|38.81|38.53|6
1738471310000|2025-02-02 04:41:50|38.84|38.56|38.84|38.56|38.84|38.56|38.83|38.55|7
1738471320000|2025-02-02 04:42:00|38.85|38.57|38.84|38.56|38.85|38.57|38.83|38.55|5
1738471330000|2025-02-02 04:42:10|38.83|38.55|38.82|38.54|38.84|38.56|38.82|38.54|6
1738471340000|2025-02-02 04:42:20|38.83|38.55|38.83|38.55|38.83|38.55|38.82|38.54|3
1738471350000|2025-02-02 04:42:30|38.84|38.56|38.84|38.56|38.85|38.57|38.84|38.56|3
1738471360000|2025-02-02 04:42:40|38.83|38.55|38.85|38.57|38.85|38.57|38.83|38.55|5
1738471370000|2025-02-02 04:42:50|38.84|38.56|38.84|38.56|38.85|38.57|38.84|38.56|5
1738471380000|2025-02-02 04:43:00|38.86|38.58|38.83|38.55|38.86|38.58|38.83|38.55|3
1738471390000|2025-02-02 04:43:10|38.84|38.56|38.84|38.56|38.84|38.56|38.84|38.56|1
1738471400000|2025-02-02 04:43:20|38.83|38.55|38.83|38.55|38.83|38.55|38.83|38.55|1
1738471410000|2025-02-02 04:43:30|38.84|38.56|38.84|38.56|38.84|38.56|38.84|38.56|1
1738471430000|2025-02-02 04:43:50|38.83|38.55|38.83|38.55|38.84|38.56|38.83|38.55|3
1738471440000|2025-02-02 04:44:00|38.82|38.54|38.83|38.55|38.83|38.55|38.82|38.54|4
1738471450000|2025-02-02 04:44:10|38.82|38.54|38.81|38.53|38.82|38.54|38.81|38.53|2
1738471470000|2025-02-02 04:44:30|38.79|38.51|38.79|38.51|38.79|38.51|38.79|38.51|1
1738471480000|2025-02-02 04:44:40|38.8|38.52|38.79|38.51|38.8|38.52|38.79|38.51|2
1738471490000|2025-02-02 04:44:50|38.8|38.52|38.81|38.53|38.81|38.53|38.79|38.51|4
1738471500000|2025-02-02 04:45:00|38.8|38.52|38.78|38.5|38.8|38.52|38.78|38.5|3
1738471510000|2025-02-02 04:45:10|38.79|38.51|38.78|38.5|38.8|38.52|38.78|38.5|4
1738471520000|2025-02-02 04:45:20|38.77|38.49|38.79|38.51|38.79|38.51|38.77|38.49|3
1738471530000|2025-02-02 04:45:30|38.77|38.49|38.78|38.5|38.78|38.5|38.77|38.49|2
1738471540000|2025-02-02 04:45:40|38.8|38.52|38.8|38.52|38.8|38.52|38.8|38.52|1
1738471550000|2025-02-02 04:45:50|38.79|38.51|38.81|38.53|38.82|38.54|38.79|38.51|6
1738471560000|2025-02-02 04:46:00|38.83|38.55|38.83|38.55|38.83|38.55|38.81|38.53|5
1738471570000|2025-02-02 04:46:10|38.84|38.56|38.84|38.56|38.84|38.56|38.84|38.56|1
1738471580000|2025-02-02 04:46:20|38.82|38.54|38.81|38.53|38.82|38.54|38.8|38.52|4
1738471590000|2025-02-02 04:46:30|38.8|38.52|38.8|38.52|38.8|38.52|38.8|38.52|1
1738471600000|2025-02-02 04:46:40|38.81|38.53|38.82|38.54|38.83|38.55|38.81|38.53|4
1738471610000|2025-02-02 04:46:50|38.81|38.53|38.82|38.54|38.82|38.54|38.81|38.53|2
1738471620000|2025-02-02 04:47:00|38.81|38.53|38.83|38.55|38.83|38.55|38.81|38.53|5
1738471630000|2025-02-02 04:47:10|38.82|38.54|38.86|38.58|38.86|38.58|38.82|38.54|6
1738471640000|2025-02-02 04:47:20|38.85|38.57|38.83|38.55|38.86|38.58|38.83|38.55|5
1738471660000|2025-02-02 04:47:40|38.86|38.58|38.86|38.58|38.86|38.58|38.86|38.58|1
1738471670000|2025-02-02 04:47:50|38.87|38.59|38.89|38.61|38.89|38.61|38.87|38.59|7
1738471680000|2025-02-02 04:48:00|38.9|38.62|38.9|38.62|38.9|38.62|38.88|38.6|5
1738471690000|2025-02-02 04:48:10|38.89|38.61|38.84|38.56|38.89|38.61|38.84|38.56|12
1738471700000|2025-02-02 04:48:20|38.83|38.55|38.83|38.55|38.83|38.55|38.83|38.55|1
1738471710000|2025-02-02 04:48:30|38.84|38.56|38.87|38.59|38.87|38.59|38.83|38.55|6
1738471720000|2025-02-02 04:48:40|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|4
1738471730000|2025-02-02 04:48:50|38.88|38.6|38.88|38.6|38.88|38.6|38.88|38.6|1
1738471740000|2025-02-02 04:49:00|38.87|38.59|38.84|38.56|38.87|38.59|38.84|38.56|4
1738471750000|2025-02-02 04:49:10|38.85|38.57|38.87|38.59|38.87|38.59|38.85|38.57|3
1738471760000|2025-02-02 04:49:20|38.88|38.6|38.88|38.6|38.88|38.6|38.87|38.59|3
1738471770000|2025-02-02 04:49:30|38.87|38.59|38.88|38.6|38.88|38.6|38.87|38.59|2
1738471780000|2025-02-02 04:49:40|38.89|38.61|38.89|38.61|38.89|38.61|38.88|38.6|9
1738471790000|2025-02-02 04:49:50|38.88|38.6|38.85|38.57|38.88|38.6|38.85|38.57|8
1738471800000|2025-02-02 04:50:00|38.84|38.56|38.83|38.55|38.85|38.57|38.82|38.54|6
1738471810000|2025-02-02 04:50:10|38.84|38.56|38.82|38.54|38.84|38.56|38.82|38.54|7
1738471820000|2025-02-02 04:50:20|38.81|38.53|38.82|38.54|38.82|38.54|38.81|38.53|8
1738471830000|2025-02-02 04:50:30|38.81|38.53|38.81|38.53|38.81|38.53|38.8|38.52|5
1738471860000|2025-02-02 04:51:00|38.83|38.55|38.83|38.55|38.84|38.56|38.82|38.54|5
1738471870000|2025-02-02 04:51:10|38.82|38.54|38.86|38.58|38.87|38.59|38.82|38.54|8
1738471880000|2025-02-02 04:51:20|38.85|38.57|38.87|38.59|38.87|38.59|38.85|38.57|3
1738471890000|2025-02-02 04:51:30|38.88|38.6|38.89|38.61|38.89|38.61|38.88|38.6|6
1738471900000|2025-02-02 04:51:40|38.88|38.6|38.9|38.62|38.9|38.62|38.87|38.59|4
1738471910000|2025-02-02 04:51:50|38.91|38.63|38.89|38.61|38.91|38.63|38.88|38.6|9
1738471920000|2025-02-02 04:52:00|38.88|38.6|38.86|38.58|38.89|38.61|38.85|38.57|7
1738471930000|2025-02-02 04:52:10|38.87|38.59|38.88|38.6|38.88|38.6|38.87|38.59|10
1738471940000|2025-02-02 04:52:20|38.87|38.59|38.87|38.59|38.88|38.6|38.87|38.59|3
1738471950000|2025-02-02 04:52:30|38.86|38.58|38.86|38.58|38.87|38.59|38.85|38.57|9
1738471960000|2025-02-02 04:52:40|38.83|38.55|38.81|38.53|38.83|38.55|38.8|38.52|7
1738471970000|2025-02-02 04:52:50|38.8|38.52|38.81|38.53|38.81|38.53|38.8|38.52|2
1738471980000|2025-02-02 04:53:00|38.8|38.52|38.79|38.51|38.8|38.52|38.78|38.5|3
1738471990000|2025-02-02 04:53:10|38.78|38.5|38.78|38.5|38.79|38.51|38.78|38.5|3
1738472000000|2025-02-02 04:53:20|38.79|38.51|38.77|38.49|38.79|38.51|38.77|38.49|7
1738472010000|2025-02-02 04:53:30|38.76|38.48|38.76|38.48|38.77|38.49|38.76|38.48|3
1738472020000|2025-02-02 04:53:40|38.75|38.47|38.76|38.48|38.77|38.49|38.75|38.47|8
1738472030000|2025-02-02 04:53:50|38.77|38.49|38.77|38.49|38.77|38.49|38.76|38.48|3
1738472050000|2025-02-02 04:54:10|38.8|38.52|38.79|38.51|38.8|38.52|38.79|38.51|8
1738472060000|2025-02-02 04:54:20|38.8|38.52|38.8|38.52|38.8|38.52|38.8|38.52|1
1738472070000|2025-02-02 04:54:30|38.79|38.51|38.79|38.51|38.79|38.51|38.79|38.51|1
1738472080000|2025-02-02 04:54:40|38.8|38.52|38.8|38.52|38.8|38.52|38.79|38.51|5
1738472090000|2025-02-02 04:54:50|38.81|38.53|38.8|38.52|38.81|38.53|38.8|38.52|4
1738472100000|2025-02-02 04:55:00|38.79|38.51|38.78|38.5|38.79|38.51|38.78|38.5|2
1738472110000|2025-02-02 04:55:10|38.79|38.51|38.75|38.47|38.79|38.51|38.75|38.47|8
1738472120000|2025-02-02 04:55:20|38.76|38.48|38.77|38.49|38.77|38.49|38.76|38.48|2
1738472130000|2025-02-02 04:55:30|38.76|38.48|38.75|38.47|38.76|38.48|38.75|38.47|6
1738472140000|2025-02-02 04:55:40|38.74|38.46|38.74|38.46|38.75|38.47|38.73|38.45|5
1738472160000|2025-02-02 04:56:00|38.73|38.45|38.7|38.42|38.73|38.45|38.7|38.42|4
1738472170000|2025-02-02 04:56:10|38.71|38.43|38.74|38.46|38.74|38.46|38.71|38.43|6
1738472180000|2025-02-02 04:56:20|38.73|38.45|38.73|38.45|38.73|38.45|38.72|38.44|3
1738472190000|2025-02-02 04:56:30|38.74|38.46|38.73|38.45|38.74|38.46|38.73|38.45|2
1738472200000|2025-02-02 04:56:40|38.74|38.46|38.73|38.45|38.74|38.46|38.73|38.45|2
1738472210000|2025-02-02 04:56:50|38.72|38.44|38.72|38.44|38.72|38.44|38.71|38.43|3
1738472220000|2025-02-02 04:57:00|38.71|38.43|38.72|38.44|38.72|38.44|38.71|38.43|4
1738472230000|2025-02-02 04:57:10|38.74|38.46|38.73|38.45|38.74|38.46|38.72|38.44|4
1738472250000|2025-02-02 04:57:30|38.74|38.46|38.75|38.47|38.75|38.47|38.74|38.46|2
1738472270000|2025-02-02 04:57:50|38.76|38.48|38.76|38.48|38.77|38.49|38.76|38.48|3
1738472280000|2025-02-02 04:58:00|38.75|38.47|38.75|38.47|38.75|38.47|38.74|38.46|7
1738472290000|2025-02-02 04:58:10|38.74|38.46|38.72|38.44|38.74|38.46|38.71|38.43|7
1738472300000|2025-02-02 04:58:20|38.71|38.43|38.71|38.43|38.71|38.43|38.71|38.43|1
1738472310000|2025-02-02 04:58:30|38.7|38.42|38.7|38.42|38.7|38.42|38.69|38.41|3
1738472320000|2025-02-02 04:58:40|38.71|38.43|38.7|38.42|38.71|38.43|38.69|38.41|4
1738472330000|2025-02-02 04:58:50|38.69|38.41|38.7|38.42|38.7|38.42|38.69|38.41|6
1738472340000|2025-02-02 04:59:00|38.69|38.41|38.7|38.42|38.7|38.42|38.69|38.41|2
1738472350000|2025-02-02 04:59:10|38.69|38.41|38.69|38.41|38.69|38.41|38.69|38.41|1
1738472360000|2025-02-02 04:59:20|38.7|38.42|38.71|38.43|38.71|38.43|38.7|38.42|2
1738472370000|2025-02-02 04:59:30|38.72|38.44|38.72|38.44|38.72|38.44|38.72|38.44|1
1738472380000|2025-02-02 04:59:40|38.71|38.43|38.71|38.43|38.71|38.43|38.7|38.42|5
1738472390000|2025-02-02 04:59:50|38.72|38.44|38.72|38.44|38.72|38.44|38.72|38.44|1
1738472400000|2025-02-02 05:00:00|38.74|38.46|38.73|38.45|38.74|38.46|38.73|38.45|4
1738472410000|2025-02-02 05:00:10|38.72|38.44|38.71|38.43|38.72|38.44|38.71|38.43|8
1738472420000|2025-02-02 05:00:20|38.72|38.44|38.72|38.44|38.72|38.44|38.71|38.43|5
1738472430000|2025-02-02 05:00:30|38.71|38.43|38.69|38.41|38.71|38.43|38.69|38.41|3
1738472440000|2025-02-02 05:00:40|38.71|38.43|38.72|38.44|38.72|38.44|38.71|38.43|6
1738472450000|2025-02-02 05:00:50|38.73|38.45|38.72|38.44|38.74|38.46|38.71|38.43|10
1738472460000|2025-02-02 05:01:00|38.73|38.45|38.74|38.46|38.74|38.46|38.73|38.45|2
1738472470000|2025-02-02 05:01:10|38.75|38.47|38.78|38.5|38.78|38.5|38.75|38.47|3
1738472480000|2025-02-02 05:01:20|38.79|38.51|38.79|38.51|38.79|38.51|38.79|38.51|1
1738472490000|2025-02-02 05:01:30|38.8|38.52|38.81|38.53|38.82|38.54|38.8|38.52|6
1738472500000|2025-02-02 05:01:40|38.82|38.54|38.83|38.55|38.83|38.55|38.81|38.53|10
1738472510000|2025-02-02 05:01:50|38.84|38.56|38.85|38.57|38.85|38.57|38.84|38.56|8
1738472520000|2025-02-02 05:02:00|38.86|38.58|38.87|38.59|38.87|38.59|38.86|38.58|4
1738472530000|2025-02-02 05:02:10|38.86|38.58|38.85|38.57|38.87|38.59|38.85|38.57|6
1738472540000|2025-02-02 05:02:20|38.86|38.58|38.87|38.59|38.87|38.59|38.85|38.57|4
1738472550000|2025-02-02 05:02:30|38.88|38.6|38.88|38.6|38.9|38.62|38.88|38.6|6
1738472560000|2025-02-02 05:02:40|38.87|38.59|38.88|38.6|38.88|38.6|38.87|38.59|4
1738472570000|2025-02-02 05:02:50|38.89|38.61|38.89|38.61|38.89|38.61|38.89|38.61|1
1738472580000|2025-02-02 05:03:00|38.9|38.62|38.93|38.65|38.93|38.65|38.89|38.61|10
1738472590000|2025-02-02 05:03:10|38.92|38.64|38.91|38.63|38.92|38.64|38.89|38.61|8
1738472600000|2025-02-02 05:03:20|38.92|38.64|38.9|38.62|38.92|38.64|38.9|38.62|7
1738472610000|2025-02-02 05:03:30|38.91|38.63|38.91|38.63|38.91|38.63|38.9|38.62|13
1738472620000|2025-02-02 05:03:40|38.9|38.62|38.88|38.6|38.9|38.62|38.88|38.6|3
1738472640000|2025-02-02 05:04:00|38.9|38.62|38.9|38.62|38.92|38.64|38.9|38.62|6
1738472650000|2025-02-02 05:04:10|38.91|38.63|38.92|38.64|38.93|38.65|38.91|38.63|8
1738472660000|2025-02-02 05:04:20|38.91|38.63|38.92|38.64|38.92|38.64|38.91|38.63|2
1738472670000|2025-02-02 05:04:30|38.91|38.63|38.9|38.62|38.91|38.63|38.88|38.6|10
1738472680000|2025-02-02 05:04:40|38.89|38.61|38.9|38.62|38.9|38.62|38.88|38.6|12
1738472690000|2025-02-02 05:04:50|38.89|38.61|38.9|38.62|38.9|38.62|38.89|38.61|4
1738472700000|2025-02-02 05:05:00|38.89|38.61|38.89|38.61|38.9|38.62|38.89|38.61|3
1738472710000|2025-02-02 05:05:10|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|8
1738472720000|2025-02-02 05:05:20|38.88|38.6|38.85|38.57|38.88|38.6|38.84|38.56|10
1738472730000|2025-02-02 05:05:30|38.84|38.56|38.84|38.56|38.86|38.58|38.83|38.55|9
1738472740000|2025-02-02 05:05:40|38.85|38.57|38.83|38.55|38.85|38.57|38.83|38.55|9
1738472750000|2025-02-02 05:05:50|38.84|38.56|38.88|38.6|38.88|38.6|38.84|38.56|7
1738472760000|2025-02-02 05:06:00|38.87|38.59|38.87|38.59|38.88|38.6|38.87|38.59|9
1738472770000|2025-02-02 05:06:10|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|6
1738472780000|2025-02-02 05:06:20|38.88|38.6|38.89|38.61|38.89|38.61|38.87|38.59|8
1738472790000|2025-02-02 05:06:30|38.88|38.6|38.89|38.61|38.89|38.61|38.88|38.6|4
1738472800000|2025-02-02 05:06:40|38.88|38.6|38.9|38.62|38.91|38.63|38.88|38.6|7
1738472810000|2025-02-02 05:06:50|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|6
1738472830000|2025-02-02 05:07:10|38.83|38.55|38.85|38.57|38.85|38.57|38.83|38.55|9
1738472840000|2025-02-02 05:07:20|38.84|38.56|38.86|38.58|38.87|38.59|38.84|38.56|4
1738472850000|2025-02-02 05:07:30|38.87|38.59|38.89|38.61|38.89|38.61|38.87|38.59|7
1738472860000|2025-02-02 05:07:40|38.87|38.59|38.87|38.59|38.87|38.59|38.86|38.58|3
1738472880000|2025-02-02 05:08:00|38.88|38.6|38.86|38.58|38.89|38.61|38.86|38.58|7
1738472890000|2025-02-02 05:08:10|38.85|38.57|38.86|38.58|38.86|38.58|38.84|38.56|6
1738472900000|2025-02-02 05:08:20|38.85|38.57|38.86|38.58|38.86|38.58|38.85|38.57|2
1738472910000|2025-02-02 05:08:30|38.85|38.57|38.83|38.55|38.85|38.57|38.83|38.55|3
1738472920000|2025-02-02 05:08:40|38.84|38.56|38.84|38.56|38.84|38.56|38.83|38.55|3
1738472930000|2025-02-02 05:08:50|38.85|38.57|38.87|38.59|38.87|38.59|38.84|38.56|5
1738472940000|2025-02-02 05:09:00|38.86|38.58|38.85|38.57|38.86|38.58|38.85|38.57|4
1738472950000|2025-02-02 05:09:10|38.86|38.58|38.83|38.55|38.86|38.58|38.83|38.55|6
1738472960000|2025-02-02 05:09:20|38.84|38.56|38.84|38.56|38.84|38.56|38.83|38.55|3
1738472970000|2025-02-02 05:09:30|38.83|38.55|38.82|38.54|38.83|38.55|38.82|38.54|4
1738472980000|2025-02-02 05:09:40|38.81|38.53|38.81|38.53|38.82|38.54|38.8|38.52|5
1738472990000|2025-02-02 05:09:50|38.82|38.54|38.82|38.54|38.82|38.54|38.81|38.53|5
1738473000000|2025-02-02 05:10:00|38.83|38.55|38.8|38.52|38.83|38.55|38.8|38.52|3
1738473010000|2025-02-02 05:10:10|38.81|38.53|38.82|38.54|38.82|38.54|38.81|38.53|2
1738473030000|2025-02-02 05:10:30|38.8|38.52|38.81|38.53|38.81|38.53|38.8|38.52|2
1738473040000|2025-02-02 05:10:40|38.8|38.52|38.8|38.52|38.8|38.52|38.8|38.52|1
1738473050000|2025-02-02 05:10:50|38.81|38.53|38.82|38.54|38.82|38.54|38.81|38.53|2
1738473060000|2025-02-02 05:11:00|38.81|38.53|38.8|38.52|38.82|38.54|38.8|38.52|6
1738473070000|2025-02-02 05:11:10|38.81|38.53|38.81|38.53|38.81|38.53|38.81|38.53|1
1738473080000|2025-02-02 05:11:20|38.82|38.54|38.82|38.54|38.82|38.54|38.82|38.54|1
1738473090000|2025-02-02 05:11:30|38.84|38.56|38.85|38.57|38.85|38.57|38.84|38.56|2
1738473100000|2025-02-02 05:11:40|38.84|38.56|38.84|38.56|38.84|38.56|38.84|38.56|1
1738473110000|2025-02-02 05:11:50|38.83|38.55|38.83|38.55|38.83|38.55|38.83|38.55|1
1738473120000|2025-02-02 05:12:00|38.82|38.54|38.79|38.51|38.82|38.54|38.79|38.51|3
1738473130000|2025-02-02 05:12:10|38.78|38.5|38.78|38.5|38.78|38.5|38.78|38.5|1
1738473150000|2025-02-02 05:12:30|38.8|38.52|38.79|38.51|38.81|38.53|38.79|38.51|6
1738473160000|2025-02-02 05:12:40|38.78|38.5|38.78|38.5|38.79|38.51|38.78|38.5|3
1738473170000|2025-02-02 05:12:50|38.77|38.49|38.74|38.46|38.77|38.49|38.74|38.46|4
1738473180000|2025-02-02 05:13:00|38.75|38.47|38.76|38.48|38.76|38.48|38.74|38.46|6
1738473190000|2025-02-02 05:13:10|38.75|38.47|38.76|38.48|38.76|38.48|38.75|38.47|2
1738473200000|2025-02-02 05:13:20|38.77|38.49|38.74|38.46|38.77|38.49|38.74|38.46|4
1738473230000|2025-02-02 05:13:50|38.75|38.47|38.76|38.48|38.76|38.48|38.75|38.47|2
1738473240000|2025-02-02 05:14:00|38.77|38.49|38.77|38.49|38.77|38.49|38.77|38.49|1
1738473250000|2025-02-02 05:14:10|38.76|38.48|38.77|38.49|38.77|38.49|38.76|38.48|2
1738473260000|2025-02-02 05:14:20|38.76|38.48|38.74|38.46|38.76|38.48|38.73|38.45|5
1738473270000|2025-02-02 05:14:30|38.73|38.45|38.74|38.46|38.74|38.46|38.73|38.45|2
1738473280000|2025-02-02 05:14:40|38.73|38.45|38.73|38.45|38.73|38.45|38.73|38.45|1
1738473290000|2025-02-02 05:14:50|38.72|38.44|38.74|38.46|38.74|38.46|38.71|38.43|5
1738473300000|2025-02-02 05:15:00|38.75|38.47|38.75|38.47|38.76|38.48|38.73|38.45|7
1738473310000|2025-02-02 05:15:10|38.74|38.46|38.73|38.45|38.75|38.47|38.73|38.45|9
1738473320000|2025-02-02 05:15:20|38.71|38.43|38.73|38.45|38.73|38.45|38.71|38.43|13
1738473330000|2025-02-02 05:15:30|38.74|38.46|38.74|38.46|38.74|38.46|38.74|38.46|1
1738473340000|2025-02-02 05:15:40|38.73|38.45|38.71|38.43|38.74|38.46|38.71|38.43|5
1738473350000|2025-02-02 05:15:50|38.7|38.42|38.71|38.43|38.71|38.43|38.7|38.42|4
1738473360000|2025-02-02 05:16:00|38.7|38.42|38.69|38.41|38.7|38.42|38.68|38.4|8
1738473370000|2025-02-02 05:16:10|38.68|38.4|38.69|38.41|38.69|38.41|38.68|38.4|4
1738473380000|2025-02-02 05:16:20|38.7|38.42|38.73|38.45|38.73|38.45|38.7|38.42|6
1738473390000|2025-02-02 05:16:30|38.74|38.46|38.75|38.47|38.75|38.47|38.74|38.46|2
1738473400000|2025-02-02 05:16:40|38.74|38.46|38.74|38.46|38.74|38.46|38.74|38.46|1
1738473420000|2025-02-02 05:17:00|38.72|38.44|38.73|38.45|38.73|38.45|38.72|38.44|2
1738473430000|2025-02-02 05:17:10|38.72|38.44|38.74|38.46|38.74|38.46|38.71|38.43|7
1738473440000|2025-02-02 05:17:20|38.75|38.47|38.73|38.45|38.75|38.47|38.72|38.44|10
1738473450000|2025-02-02 05:17:30|38.74|38.46|38.76|38.48|38.76|38.48|38.74|38.46|3
1738473460000|2025-02-02 05:17:40|38.74|38.46|38.75|38.47|38.75|38.47|38.74|38.46|2
1738473470000|2025-02-02 05:17:50|38.76|38.48|38.77|38.49|38.77|38.49|38.76|38.48|4
1738473480000|2025-02-02 05:18:00|38.76|38.48|38.74|38.46|38.76|38.48|38.73|38.45|4
1738473490000|2025-02-02 05:18:10|38.73|38.45|38.75|38.47|38.75|38.47|38.73|38.45|7
1738473500000|2025-02-02 05:18:20|38.74|38.46|38.72|38.44|38.74|38.46|38.72|38.44|5
1738473510000|2025-02-02 05:18:30|38.71|38.43|38.73|38.45|38.73|38.45|38.71|38.43|3
1738473520000|2025-02-02 05:18:40|38.75|38.47|38.74|38.46|38.75|38.47|38.74|38.46|2
1738473530000|2025-02-02 05:18:50|38.75|38.47|38.74|38.46|38.76|38.48|38.74|38.46|4
1738473540000|2025-02-02 05:19:00|38.75|38.47|38.78|38.5|38.78|38.5|38.74|38.46|5
1738473550000|2025-02-02 05:19:10|38.79|38.51|38.78|38.5|38.79|38.51|38.78|38.5|2
1738473560000|2025-02-02 05:19:20|38.79|38.51|38.78|38.5|38.79|38.51|38.77|38.49|5
1738473580000|2025-02-02 05:19:40|38.8|38.52|38.79|38.51|38.8|38.52|38.78|38.5|6
1738473590000|2025-02-02 05:19:50|38.78|38.5|38.78|38.5|38.78|38.5|38.78|38.5|1
1738473610000|2025-02-02 05:20:10|38.86|38.58|38.86|38.58|38.87|38.59|38.86|38.58|3
1738473620000|2025-02-02 05:20:20|38.85|38.57|38.93|38.65|38.94|38.66|38.84|38.56|10
1738473630000|2025-02-02 05:20:30|38.92|38.64|39|38.72|39.03|38.75|38.92|38.64|14
1738473640000|2025-02-02 05:20:40|38.99|38.71|39.03|38.75|39.03|38.75|38.99|38.71|6
1738473650000|2025-02-02 05:20:50|39.02|38.74|39.03|38.75|39.03|38.75|39.01|38.73|9
1738473660000|2025-02-02 05:21:00|39.02|38.74|39.03|38.75|39.03|38.75|39.01|38.73|6
1738473670000|2025-02-02 05:21:10|39.04|38.76|39.05|38.77|39.05|38.77|39.03|38.75|3
1738473680000|2025-02-02 05:21:20|39.04|38.76|39.2|38.92|39.2|38.92|39.04|38.76|13
1738473690000|2025-02-02 05:21:30|39.21|38.93|39.18|38.9|39.23|38.95|39.16|38.88|11
1738473700000|2025-02-02 05:21:40|39.2|38.92|39.16|38.88|39.21|38.93|39.15|38.87|9
1738473710000|2025-02-02 05:21:50|39.17|38.89|39.17|38.89|39.17|38.89|39.16|38.88|7
1738473720000|2025-02-02 05:22:00|39.19|38.91|39.19|38.91|39.19|38.91|39.18|38.9|5
1738473730000|2025-02-02 05:22:10|39.18|38.9|39.17|38.89|39.2|38.92|39.15|38.87|9
1738473740000|2025-02-02 05:22:20|39.18|38.9|39.14|38.86|39.19|38.91|39.14|38.86|10
1738473750000|2025-02-02 05:22:30|39.13|38.85|39.14|38.86|39.15|38.87|39.11|38.83|10
1738473760000|2025-02-02 05:22:40|39.13|38.85|39.1|38.82|39.13|38.85|39.09|38.81|5
1738473770000|2025-02-02 05:22:50|39.09|38.81|39.1|38.82|39.11|38.83|39.09|38.81|4
1738473780000|2025-02-02 05:23:00|39.09|38.81|39.09|38.81|39.1|38.82|39.08|38.8|5
1738473790000|2025-02-02 05:23:10|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738473810000|2025-02-02 05:23:30|39.15|38.87|39.16|38.88|39.16|38.88|39.13|38.85|6
1738473830000|2025-02-02 05:23:50|39.15|38.87|39.13|38.85|39.16|38.88|39.13|38.85|4
1738473840000|2025-02-02 05:24:00|39.14|38.86|39.16|38.88|39.16|38.88|39.14|38.86|3
1738473850000|2025-02-02 05:24:10|39.15|38.87|39.15|38.87|39.16|38.88|39.13|38.85|7
1738473860000|2025-02-02 05:24:20|39.14|38.86|39.14|38.86|39.14|38.86|39.13|38.85|5
1738473870000|2025-02-02 05:24:30|39.15|38.87|39.19|38.91|39.19|38.91|39.15|38.87|4
1738473880000|2025-02-02 05:24:40|39.18|38.9|39.18|38.9|39.19|38.91|39.18|38.9|3
1738473890000|2025-02-02 05:24:50|39.16|38.88|39.2|38.92|39.21|38.93|39.16|38.88|9
1738473900000|2025-02-02 05:25:00|39.19|38.91|39.19|38.91|39.19|38.91|39.16|38.88|6
1738473910000|2025-02-02 05:25:10|39.2|38.92|39.19|38.91|39.2|38.92|39.18|38.9|3
1738473920000|2025-02-02 05:25:20|39.2|38.92|39.19|38.91|39.2|38.92|39.19|38.91|2
1738473940000|2025-02-02 05:25:40|39.18|38.9|39.16|38.88|39.18|38.9|39.16|38.88|3
1738473950000|2025-02-02 05:25:50|39.17|38.89|39.16|38.88|39.17|38.89|39.15|38.87|4
1738473960000|2025-02-02 05:26:00|39.15|38.87|39.16|38.88|39.16|38.88|39.15|38.87|2
1738473970000|2025-02-02 05:26:10|39.17|38.89|39.15|38.87|39.17|38.89|39.13|38.85|6
1738473980000|2025-02-02 05:26:20|39.16|38.88|39.14|38.86|39.16|38.88|39.14|38.86|5
1738474000000|2025-02-02 05:26:40|39.11|38.83|39.09|38.81|39.11|38.83|39.09|38.81|3
1738474010000|2025-02-02 05:26:50|39.1|38.82|39.09|38.81|39.1|38.82|39.09|38.81|2
1738474020000|2025-02-02 05:27:00|39.1|38.82|39.08|38.8|39.1|38.82|39.08|38.8|7
1738474030000|2025-02-02 05:27:10|39.07|38.79|39.08|38.8|39.08|38.8|39.07|38.79|6
1738474040000|2025-02-02 05:27:20|39.07|38.79|39.07|38.79|39.07|38.79|39.06|38.78|5
1738474050000|2025-02-02 05:27:30|39.08|38.8|39.11|38.83|39.11|38.83|39.08|38.8|4
1738474060000|2025-02-02 05:27:40|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738474070000|2025-02-02 05:27:50|39.11|38.83|39.1|38.82|39.11|38.83|39.1|38.82|4
1738474080000|2025-02-02 05:28:00|39.09|38.81|39.08|38.8|39.09|38.81|39.07|38.79|5
1738474100000|2025-02-02 05:28:20|39.07|38.79|39.07|38.79|39.08|38.8|39.06|38.78|5
1738474110000|2025-02-02 05:28:30|39.08|38.8|39.03|38.75|39.08|38.8|39.03|38.75|6
1738474120000|2025-02-02 05:28:40|39.04|38.76|39.04|38.76|39.04|38.76|39.03|38.75|7
1738474130000|2025-02-02 05:28:50|39.03|38.75|39.03|38.75|39.04|38.76|39.03|38.75|5
1738474140000|2025-02-02 05:29:00|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|2
1738474150000|2025-02-02 05:29:10|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|2
1738474160000|2025-02-02 05:29:20|39.04|38.76|39.07|38.79|39.07|38.79|39.04|38.76|4
1738474170000|2025-02-02 05:29:30|39.06|38.78|39.04|38.76|39.06|38.78|39.04|38.76|3
1738474200000|2025-02-02 05:30:00|39.06|38.78|39.1|38.82|39.11|38.83|39.04|38.76|15
1738474210000|2025-02-02 05:30:10|39.09|38.81|39.1|38.82|39.1|38.82|39.09|38.81|8
1738474220000|2025-02-02 05:30:20|39.11|38.83|39.09|38.81|39.11|38.83|39.09|38.81|3
1738474230000|2025-02-02 05:30:30|39.1|38.82|39.12|38.84|39.13|38.85|39.09|38.81|11
1738474240000|2025-02-02 05:30:40|39.13|38.85|39.12|38.84|39.14|38.86|39.12|38.84|10
1738474250000|2025-02-02 05:30:50|39.11|38.83|39.11|38.83|39.12|38.84|39.1|38.82|7
1738474260000|2025-02-02 05:31:00|39.12|38.84|39.11|38.83|39.15|38.87|39.09|38.81|15
1738474270000|2025-02-02 05:31:10|39.1|38.82|39.11|38.83|39.11|38.83|39.09|38.81|6
1738474280000|2025-02-02 05:31:20|39.12|38.84|39.12|38.84|39.12|38.84|39.11|38.83|5
1738474290000|2025-02-02 05:31:30|39.13|38.85|39.13|38.85|39.14|38.86|39.13|38.85|3
1738474300000|2025-02-02 05:31:40|39.12|38.84|39.11|38.83|39.12|38.84|39.09|38.81|7
1738474310000|2025-02-02 05:31:50|39.1|38.82|39.09|38.81|39.1|38.82|39.07|38.79|6
1738474320000|2025-02-02 05:32:00|39.08|38.8|39.09|38.81|39.09|38.81|39.07|38.79|4
1738474330000|2025-02-02 05:32:10|39.1|38.82|39.09|38.81|39.11|38.83|39.09|38.81|3
1738474340000|2025-02-02 05:32:20|39.1|38.82|39.09|38.81|39.1|38.82|39.09|38.81|2
1738474350000|2025-02-02 05:32:30|39.08|38.8|39.09|38.81|39.09|38.81|39.08|38.8|4
1738474360000|2025-02-02 05:32:40|39.08|38.8|39.09|38.81|39.09|38.81|39.08|38.8|2
1738474370000|2025-02-02 05:32:50|39.1|38.82|39.1|38.82|39.11|38.83|39.1|38.82|3
1738474380000|2025-02-02 05:33:00|39.11|38.83|39.12|38.84|39.12|38.84|39.1|38.82|4
1738474400000|2025-02-02 05:33:20|39.1|38.82|39.11|38.83|39.11|38.83|39.09|38.81|4
1738474410000|2025-02-02 05:33:30|39.12|38.84|39.14|38.86|39.14|38.86|39.11|38.83|5
1738474420000|2025-02-02 05:33:40|39.16|38.88|39.14|38.86|39.16|38.88|39.13|38.85|7
1738474430000|2025-02-02 05:33:50|39.15|38.87|39.16|38.88|39.17|38.89|39.15|38.87|4
1738474440000|2025-02-02 05:34:00|39.15|38.87|39.13|38.85|39.15|38.87|39.12|38.84|7
1738474450000|2025-02-02 05:34:10|39.14|38.86|39.15|38.87|39.15|38.87|39.14|38.86|2
1738474460000|2025-02-02 05:34:20|39.16|38.88|39.17|38.89|39.17|38.89|39.15|38.87|4
1738474470000|2025-02-02 05:34:30|39.16|38.88|39.16|38.88|39.17|38.89|39.16|38.88|3
1738474490000|2025-02-02 05:34:50|39.17|38.89|39.18|38.9|39.19|38.91|39.17|38.89|8
1738474500000|2025-02-02 05:35:00|39.17|38.89|39.16|38.88|39.18|38.9|39.15|38.87|7
1738474510000|2025-02-02 05:35:10|39.17|38.89|39.18|38.9|39.19|38.91|39.17|38.89|6
1738474520000|2025-02-02 05:35:20|39.17|38.89|39.16|38.88|39.18|38.9|39.15|38.87|8
1738474530000|2025-02-02 05:35:30|39.17|38.89|39.17|38.89|39.17|38.89|39.16|38.88|3
1738474540000|2025-02-02 05:35:40|39.18|38.9|39.2|38.92|39.2|38.92|39.16|38.88|7
1738474550000|2025-02-02 05:35:50|39.18|38.9|39.19|38.91|39.19|38.91|39.18|38.9|2
1738474560000|2025-02-02 05:36:00|39.18|38.9|39.19|38.91|39.19|38.91|39.18|38.9|2
1738474570000|2025-02-02 05:36:10|39.17|38.89|39.18|38.9|39.18|38.9|39.17|38.89|2
1738474580000|2025-02-02 05:36:20|39.19|38.91|39.19|38.91|39.19|38.91|39.18|38.9|3
1738474600000|2025-02-02 05:36:40|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738474610000|2025-02-02 05:36:50|39.23|38.95|39.23|38.95|39.25|38.97|39.23|38.95|7
1738474620000|2025-02-02 05:37:00|39.22|38.94|39.21|38.93|39.22|38.94|39.21|38.93|4
1738474630000|2025-02-02 05:37:10|39.2|38.92|39.17|38.89|39.2|38.92|39.16|38.88|8
1738474650000|2025-02-02 05:37:30|39.18|38.9|39.2|38.92|39.2|38.92|39.18|38.9|5
1738474660000|2025-02-02 05:37:40|39.21|38.93|39.19|38.91|39.21|38.93|39.19|38.91|5
1738474680000|2025-02-02 05:38:00|39.2|38.92|39.22|38.94|39.22|38.94|39.19|38.91|7
1738474690000|2025-02-02 05:38:10|39.23|38.95|39.23|38.95|39.23|38.95|39.23|38.95|1
1738474700000|2025-02-02 05:38:20|39.22|38.94|39.23|38.95|39.23|38.95|39.22|38.94|2
1738474710000|2025-02-02 05:38:30|39.22|38.94|39.23|38.95|39.23|38.95|39.22|38.94|2
1738474720000|2025-02-02 05:38:40|39.24|38.96|39.26|38.98|39.26|38.98|39.23|38.95|7
1738474730000|2025-02-02 05:38:50|39.27|38.99|39.25|38.97|39.27|38.99|39.25|38.97|11
1738474740000|2025-02-02 05:39:00|39.24|38.96|39.26|38.98|39.26|38.98|39.24|38.96|3
1738474750000|2025-02-02 05:39:10|39.25|38.97|39.24|38.96|39.25|38.97|39.24|38.96|6
1738474760000|2025-02-02 05:39:20|39.25|38.97|39.25|38.97|39.25|38.97|39.25|38.97|1
1738474780000|2025-02-02 05:39:40|39.24|38.96|39.24|38.96|39.24|38.96|39.24|38.96|1
1738474800000|2025-02-02 05:40:00|39.22|38.94|39.23|38.95|39.23|38.95|39.22|38.94|2
1738474810000|2025-02-02 05:40:10|39.24|38.96|39.26|38.98|39.26|38.98|39.24|38.96|7
1738474820000|2025-02-02 05:40:20|39.28|39|39.27|38.99|39.28|39|39.27|38.99|2
1738474830000|2025-02-02 05:40:30|39.26|38.98|39.28|39|39.28|39|39.26|38.98|3
1738474840000|2025-02-02 05:40:40|39.27|38.99|39.27|38.99|39.27|38.99|39.26|38.98|5
1738474850000|2025-02-02 05:40:50|39.26|38.98|39.28|39|39.28|39|39.26|38.98|3
1738474860000|2025-02-02 05:41:00|39.29|39.01|39.28|39|39.29|39.01|39.27|38.99|3
1738474870000|2025-02-02 05:41:10|39.27|38.99|39.28|39|39.28|39|39.27|38.99|2
1738474890000|2025-02-02 05:41:30|39.29|39.01|39.29|39.01|39.29|39.01|39.29|39.01|1
1738474910000|2025-02-02 05:41:50|39.28|39|39.24|38.96|39.28|39|39.24|38.96|4
1738474920000|2025-02-02 05:42:00|39.25|38.97|39.23|38.95|39.25|38.97|39.22|38.94|6
1738474930000|2025-02-02 05:42:10|39.21|38.93|39.21|38.93|39.22|38.94|39.21|38.93|3
1738474940000|2025-02-02 05:42:20|39.22|38.94|39.22|38.94|39.22|38.94|39.21|38.93|3
1738474950000|2025-02-02 05:42:30|39.23|38.95|39.22|38.94|39.24|38.96|39.22|38.94|3
1738474960000|2025-02-02 05:42:40|39.23|38.95|39.22|38.94|39.23|38.95|39.22|38.94|6
1738474970000|2025-02-02 05:42:50|39.23|38.95|39.24|38.96|39.24|38.96|39.23|38.95|2
1738474990000|2025-02-02 05:43:10|39.23|38.95|39.23|38.95|39.24|38.96|39.22|38.94|6
1738475000000|2025-02-02 05:43:20|39.24|38.96|39.23|38.95|39.24|38.96|39.22|38.94|4
1738475010000|2025-02-02 05:43:30|39.22|38.94|39.21|38.93|39.22|38.94|39.21|38.93|2
1738475020000|2025-02-02 05:43:40|39.22|38.94|39.24|38.96|39.24|38.96|39.22|38.94|5
1738475030000|2025-02-02 05:43:50|39.23|38.95|39.23|38.95|39.24|38.96|39.23|38.95|7
1738475040000|2025-02-02 05:44:00|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738475050000|2025-02-02 05:44:10|39.23|38.95|39.22|38.94|39.23|38.95|39.22|38.94|2
1738475060000|2025-02-02 05:44:20|39.21|38.93|39.19|38.91|39.22|38.94|39.19|38.91|7
1738475070000|2025-02-02 05:44:30|39.2|38.92|39.18|38.9|39.2|38.92|39.17|38.89|7
1738475080000|2025-02-02 05:44:40|39.19|38.91|39.2|38.92|39.2|38.92|39.17|38.89|9
1738475090000|2025-02-02 05:44:50|39.19|38.91|39.22|38.94|39.22|38.94|39.19|38.91|6
1738475100000|2025-02-02 05:45:00|39.21|38.93|39.22|38.94|39.23|38.95|39.21|38.93|6
1738475110000|2025-02-02 05:45:10|39.2|38.92|39.21|38.93|39.22|38.94|39.2|38.92|6
1738475120000|2025-02-02 05:45:20|39.22|38.94|39.18|38.9|39.22|38.94|39.17|38.89|8
1738475130000|2025-02-02 05:45:30|39.17|38.89|39.16|38.88|39.17|38.89|39.15|38.87|7
1738475140000|2025-02-02 05:45:40|39.15|38.87|39.13|38.85|39.15|38.87|39.13|38.85|3
1738475150000|2025-02-02 05:45:50|39.14|38.86|39.14|38.86|39.14|38.86|39.12|38.84|5
1738475160000|2025-02-02 05:46:00|39.13|38.85|39.13|38.85|39.14|38.86|39.13|38.85|5
1738475170000|2025-02-02 05:46:10|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738475190000|2025-02-02 05:46:30|39.13|38.85|39.13|38.85|39.13|38.85|39.13|38.85|1
1738475200000|2025-02-02 05:46:40|39.12|38.84|39.11|38.83|39.14|38.86|39.11|38.83|9
1738475210000|2025-02-02 05:46:50|39.12|38.84|39.12|38.84|39.12|38.84|39.11|38.83|3
1738475220000|2025-02-02 05:47:00|39.11|38.83|39.09|38.81|39.12|38.84|39.09|38.81|4
1738475230000|2025-02-02 05:47:10|39.1|38.82|39.09|38.81|39.1|38.82|39.09|38.81|4
1738475240000|2025-02-02 05:47:20|39.1|38.82|39.09|38.81|39.1|38.82|39.08|38.8|6
1738475250000|2025-02-02 05:47:30|39.08|38.8|39.09|38.81|39.09|38.81|39.08|38.8|6
1738475260000|2025-02-02 05:47:40|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738475270000|2025-02-02 05:47:50|39.09|38.81|39.08|38.8|39.09|38.81|39.08|38.8|2
1738475280000|2025-02-02 05:48:00|39.09|38.81|39.08|38.8|39.1|38.82|39.08|38.8|10
1738475290000|2025-02-02 05:48:10|39.09|38.81|39.08|38.8|39.09|38.81|39.07|38.79|4
1738475300000|2025-02-02 05:48:20|39.07|38.79|39.07|38.79|39.08|38.8|39.07|38.79|3
1738475310000|2025-02-02 05:48:30|39.08|38.8|39.07|38.79|39.08|38.8|39.07|38.79|4
1738475320000|2025-02-02 05:48:40|39.06|38.78|39.08|38.8|39.08|38.8|39.06|38.78|3
1738475330000|2025-02-02 05:48:50|39.09|38.81|39.08|38.8|39.09|38.81|39.07|38.79|4
1738475340000|2025-02-02 05:49:00|39.07|38.79|39.07|38.79|39.08|38.8|39.06|38.78|5
1738475350000|2025-02-02 05:49:10|39.06|38.78|39.07|38.79|39.07|38.79|39.06|38.78|2
1738475360000|2025-02-02 05:49:20|39.06|38.78|39.06|38.78|39.06|38.78|39.06|38.78|1
1738475380000|2025-02-02 05:49:40|39.1|38.82|39.12|38.84|39.12|38.84|39.1|38.82|3
1738475390000|2025-02-02 05:49:50|39.11|38.83|39.12|38.84|39.12|38.84|39.11|38.83|2
1738475400000|2025-02-02 05:50:00|39.11|38.83|39.12|38.84|39.12|38.84|39.11|38.83|6
1738475410000|2025-02-02 05:50:10|39.14|38.86|39.13|38.85|39.14|38.86|39.13|38.85|4
1738475420000|2025-02-02 05:50:20|39.14|38.86|39.14|38.86|39.14|38.86|39.13|38.85|3
1738475430000|2025-02-02 05:50:30|39.13|38.85|39.12|38.84|39.13|38.85|39.12|38.84|2
1738475440000|2025-02-02 05:50:40|39.11|38.83|39.12|38.84|39.12|38.84|39.11|38.83|4
1738475450000|2025-02-02 05:50:50|39.11|38.83|39.12|38.84|39.12|38.84|39.11|38.83|2
1738475460000|2025-02-02 05:51:00|39.11|38.83|39.14|38.86|39.14|38.86|39.11|38.83|4
1738475470000|2025-02-02 05:51:10|39.13|38.85|39.15|38.87|39.15|38.87|39.13|38.85|3
1738475480000|2025-02-02 05:51:20|39.16|38.88|39.16|38.88|39.17|38.89|39.16|38.88|3
1738475490000|2025-02-02 05:51:30|39.17|38.89|39.17|38.89|39.17|38.89|39.17|38.89|1
1738475500000|2025-02-02 05:51:40|39.18|38.9|39.22|38.94|39.22|38.94|39.18|38.9|5
1738475510000|2025-02-02 05:51:50|39.23|38.95|39.22|38.94|39.23|38.95|39.21|38.93|4
1738475520000|2025-02-02 05:52:00|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738475530000|2025-02-02 05:52:10|39.2|38.92|39.21|38.93|39.21|38.93|39.2|38.92|4
1738475540000|2025-02-02 05:52:20|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738475560000|2025-02-02 05:52:40|39.23|38.95|39.23|38.95|39.23|38.95|39.23|38.95|1
1738475580000|2025-02-02 05:53:00|39.21|38.93|39.2|38.92|39.21|38.93|39.2|38.92|2
1738475590000|2025-02-02 05:53:10|39.21|38.93|39.22|38.94|39.22|38.94|39.21|38.93|2
1738475600000|2025-02-02 05:53:20|39.21|38.93|39.22|38.94|39.22|38.94|39.21|38.93|2
1738475610000|2025-02-02 05:53:30|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738475620000|2025-02-02 05:53:40|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738475630000|2025-02-02 05:53:50|39.23|38.95|39.23|38.95|39.23|38.95|39.22|38.94|5
1738475640000|2025-02-02 05:54:00|39.22|38.94|39.2|38.92|39.22|38.94|39.2|38.92|7
1738475660000|2025-02-02 05:54:20|39.19|38.91|39.19|38.91|39.19|38.91|39.19|38.91|1
1738475670000|2025-02-02 05:54:30|39.2|38.92|39.2|38.92|39.2|38.92|39.2|38.92|1
1738475680000|2025-02-02 05:54:40|39.19|38.91|39.19|38.91|39.19|38.91|39.18|38.9|3
1738475700000|2025-02-02 05:55:00|39.18|38.9|39.17|38.89|39.18|38.9|39.16|38.88|4
1738475710000|2025-02-02 05:55:10|39.18|38.9|39.19|38.91|39.19|38.91|39.18|38.9|2
1738475720000|2025-02-02 05:55:20|39.2|38.92|39.19|38.91|39.2|38.92|39.18|38.9|3
1738475730000|2025-02-02 05:55:30|39.2|38.92|39.21|38.93|39.21|38.93|39.2|38.92|2
1738475740000|2025-02-02 05:55:40|39.2|38.92|39.18|38.9|39.21|38.93|39.18|38.9|7
1738475750000|2025-02-02 05:55:50|39.19|38.91|39.19|38.91|39.19|38.91|39.19|38.91|1
1738475770000|2025-02-02 05:56:10|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|2
1738475780000|2025-02-02 05:56:20|39.18|38.9|39.18|38.9|39.2|38.92|39.18|38.9|5
1738475790000|2025-02-02 05:56:30|39.17|38.89|39.18|38.9|39.18|38.9|39.17|38.89|2
1738475800000|2025-02-02 05:56:40|39.2|38.92|39.19|38.91|39.2|38.92|39.19|38.91|4
1738475820000|2025-02-02 05:57:00|39.18|38.9|39.2|38.92|39.2|38.92|39.17|38.89|4
1738475830000|2025-02-02 05:57:10|39.21|38.93|39.2|38.92|39.21|38.93|39.19|38.91|7
1738475840000|2025-02-02 05:57:20|39.19|38.91|39.2|38.92|39.2|38.92|39.18|38.9|6
1738475850000|2025-02-02 05:57:30|39.21|38.93|39.2|38.92|39.21|38.93|39.19|38.91|4
1738475860000|2025-02-02 05:57:40|39.21|38.93|39.2|38.92|39.21|38.93|39.19|38.91|6
1738475880000|2025-02-02 05:58:00|39.19|38.91|39.2|38.92|39.2|38.92|39.19|38.91|2
1738475890000|2025-02-02 05:58:10|39.19|38.91|39.2|38.92|39.2|38.92|39.19|38.91|4
1738475900000|2025-02-02 05:58:20|39.19|38.91|39.2|38.92|39.2|38.92|39.19|38.91|2
1738475910000|2025-02-02 05:58:30|39.21|38.93|39.2|38.92|39.21|38.93|39.19|38.91|4
1738475930000|2025-02-02 05:58:50|39.19|38.91|39.2|38.92|39.2|38.92|39.19|38.91|2
1738475940000|2025-02-02 05:59:00|39.19|38.91|39.19|38.91|39.19|38.91|39.19|38.91|1
1738475950000|2025-02-02 05:59:10|39.2|38.92|39.2|38.92|39.2|38.92|39.2|38.92|1
1738475970000|2025-02-02 05:59:30|39.16|38.88|39.16|38.88|39.17|38.89|39.16|38.88|5
1738475980000|2025-02-02 05:59:40|39.17|38.89|39.17|38.89|39.17|38.89|39.17|38.89|1
1738475990000|2025-02-02 05:59:50|39.16|38.88|39.16|38.88|39.17|38.89|39.16|38.88|3
1738476000000|2025-02-02 06:00:00|39.17|38.89|39.16|38.88|39.17|38.89|39.15|38.87|4
1738476010000|2025-02-02 06:00:10|39.14|38.86|39.15|38.87|39.15|38.87|39.14|38.86|2
1738476020000|2025-02-02 06:00:20|39.14|38.86|39.15|38.87|39.16|38.88|39.14|38.86|4
1738476030000|2025-02-02 06:00:30|39.14|38.86|39.15|38.87|39.15|38.87|39.14|38.86|2
1738476040000|2025-02-02 06:00:40|39.14|38.86|39.13|38.85|39.14|38.86|39.13|38.85|4
1738476050000|2025-02-02 06:00:50|39.14|38.86|39.14|38.86|39.14|38.86|39.12|38.84|4
1738476060000|2025-02-02 06:01:00|39.13|38.85|39.14|38.86|39.14|38.86|39.12|38.84|6
1738476070000|2025-02-02 06:01:10|39.15|38.87|39.14|38.86|39.15|38.87|39.14|38.86|4
1738476080000|2025-02-02 06:01:20|39.13|38.85|39.14|38.86|39.14|38.86|39.13|38.85|4
1738476090000|2025-02-02 06:01:30|39.13|38.85|39.13|38.85|39.13|38.85|39.13|38.85|1
1738476100000|2025-02-02 06:01:40|39.14|38.86|39.13|38.85|39.14|38.86|39.12|38.84|6
1738476110000|2025-02-02 06:01:50|39.12|38.84|39.12|38.84|39.12|38.84|39.11|38.83|3
1738476120000|2025-02-02 06:02:00|39.13|38.85|39.13|38.85|39.13|38.85|39.12|38.84|5
1738476130000|2025-02-02 06:02:10|39.12|38.84|39.13|38.85|39.14|38.86|39.12|38.84|5
1738476140000|2025-02-02 06:02:20|39.12|38.84|39.12|38.84|39.13|38.85|39.12|38.84|3
1738476160000|2025-02-02 06:02:40|39.15|38.87|39.15|38.87|39.16|38.88|39.15|38.87|7
1738476170000|2025-02-02 06:02:50|39.14|38.86|39.13|38.85|39.14|38.86|39.12|38.84|3
1738476180000|2025-02-02 06:03:00|39.14|38.86|39.14|38.86|39.16|38.88|39.14|38.86|7
1738476190000|2025-02-02 06:03:10|39.15|38.87|39.14|38.86|39.15|38.87|39.13|38.85|6
1738476200000|2025-02-02 06:03:20|39.15|38.87|39.17|38.89|39.17|38.89|39.15|38.87|3
1738476210000|2025-02-02 06:03:30|39.16|38.88|39.18|38.9|39.18|38.9|39.16|38.88|3
1738476220000|2025-02-02 06:03:40|39.19|38.91|39.2|38.92|39.21|38.93|39.19|38.91|4
1738476230000|2025-02-02 06:03:50|39.21|38.93|39.21|38.93|39.21|38.93|39.2|38.92|3
1738476240000|2025-02-02 06:04:00|39.22|38.94|39.24|38.96|39.24|38.96|39.22|38.94|3
1738476250000|2025-02-02 06:04:10|39.23|38.95|39.22|38.94|39.24|38.96|39.2|38.92|10
1738476260000|2025-02-02 06:04:20|39.21|38.93|39.21|38.93|39.21|38.93|39.2|38.92|7
1738476270000|2025-02-02 06:04:30|39.2|38.92|39.24|38.96|39.24|38.96|39.2|38.92|5
1738476280000|2025-02-02 06:04:40|39.25|38.97|39.23|38.95|39.25|38.97|39.23|38.95|7
1738476290000|2025-02-02 06:04:50|39.22|38.94|39.23|38.95|39.24|38.96|39.22|38.94|4
1738476300000|2025-02-02 06:05:00|39.22|38.94|39.2|38.92|39.22|38.94|39.2|38.92|3
1738476310000|2025-02-02 06:05:10|39.19|38.91|39.19|38.91|39.19|38.91|39.17|38.89|4
1738476320000|2025-02-02 06:05:20|39.2|38.92|39.22|38.94|39.22|38.94|39.2|38.92|3
1738476330000|2025-02-02 06:05:30|39.23|38.95|39.23|38.95|39.24|38.96|39.23|38.95|3
1738476360000|2025-02-02 06:06:00|39.22|38.94|39.2|38.92|39.22|38.94|39.19|38.91|6
1738476370000|2025-02-02 06:06:10|39.19|38.91|39.19|38.91|39.2|38.92|39.18|38.9|5
1738476380000|2025-02-02 06:06:20|39.2|38.92|39.21|38.93|39.21|38.93|39.2|38.92|2
1738476390000|2025-02-02 06:06:30|39.2|38.92|39.19|38.91|39.2|38.92|39.19|38.91|2
1738476400000|2025-02-02 06:06:40|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|2
1738476410000|2025-02-02 06:06:50|39.16|38.88|39.17|38.89|39.17|38.89|39.16|38.88|2
1738476420000|2025-02-02 06:07:00|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738476430000|2025-02-02 06:07:10|39.15|38.87|39.16|38.88|39.16|38.88|39.12|38.84|7
1738476440000|2025-02-02 06:07:20|39.17|38.89|39.16|38.88|39.17|38.89|39.16|38.88|2
1738476450000|2025-02-02 06:07:30|39.18|38.9|39.19|38.91|39.19|38.91|39.18|38.9|2
1738476460000|2025-02-02 06:07:40|39.2|38.92|39.21|38.93|39.22|38.94|39.2|38.92|4
1738476470000|2025-02-02 06:07:50|39.2|38.92|39.19|38.91|39.2|38.92|39.19|38.91|2
1738476480000|2025-02-02 06:08:00|39.2|38.92|39.19|38.91|39.2|38.92|39.19|38.91|2
1738476490000|2025-02-02 06:08:10|39.2|38.92|39.2|38.92|39.2|38.92|39.19|38.91|7
1738476500000|2025-02-02 06:08:20|39.21|38.93|39.22|38.94|39.22|38.94|39.21|38.93|2
1738476510000|2025-02-02 06:08:30|39.23|38.95|39.23|38.95|39.24|38.96|39.23|38.95|5
1738476520000|2025-02-02 06:08:40|39.24|38.96|39.26|38.98|39.26|38.98|39.24|38.96|3
1738476530000|2025-02-02 06:08:50|39.25|38.97|39.27|38.99|39.28|39|39.25|38.97|5
1738476550000|2025-02-02 06:09:10|39.26|38.98|39.26|38.98|39.27|38.99|39.26|38.98|3
1738476560000|2025-02-02 06:09:20|39.25|38.97|39.24|38.96|39.25|38.97|39.24|38.96|2
1738476570000|2025-02-02 06:09:30|39.26|38.98|39.26|38.98|39.26|38.98|39.26|38.98|1
1738476580000|2025-02-02 06:09:40|39.27|38.99|39.28|39|39.29|39.01|39.27|38.99|4
1738476590000|2025-02-02 06:09:50|39.3|39.02|39.29|39.01|39.3|39.02|39.29|39.01|2
1738476600000|2025-02-02 06:10:00|39.3|39.02|39.3|39.02|39.3|39.02|39.29|39.01|3
1738476610000|2025-02-02 06:10:10|39.31|39.03|39.31|39.03|39.31|39.03|39.3|39.02|5
1738476620000|2025-02-02 06:10:20|39.3|39.02|39.33|39.05|39.33|39.05|39.3|39.02|4
1738476630000|2025-02-02 06:10:30|39.34|39.06|39.33|39.05|39.34|39.06|39.33|39.05|2
1738476640000|2025-02-02 06:10:40|39.32|39.04|39.32|39.04|39.32|39.04|39.32|39.04|1
1738476650000|2025-02-02 06:10:50|39.31|39.03|39.31|39.03|39.31|39.03|39.31|39.03|1
1738476660000|2025-02-02 06:11:00|39.3|39.02|39.3|39.02|39.3|39.02|39.3|39.02|1
1738476670000|2025-02-02 06:11:10|39.29|39.01|39.29|39.01|39.29|39.01|39.28|39|5
1738476680000|2025-02-02 06:11:20|39.28|39|39.27|38.99|39.28|39|39.27|38.99|2
1738476700000|2025-02-02 06:11:40|39.26|38.98|39.27|38.99|39.27|38.99|39.26|38.98|2
1738476710000|2025-02-02 06:11:50|39.26|38.98|39.27|38.99|39.28|39|39.26|38.98|4
1738476720000|2025-02-02 06:12:00|39.28|39|39.3|39.02|39.3|39.02|39.28|39|6
1738476730000|2025-02-02 06:12:10|39.29|39.01|39.29|39.01|39.29|39.01|39.29|39.01|1
1738476750000|2025-02-02 06:12:30|39.32|39.04|39.32|39.04|39.32|39.04|39.32|39.04|1
1738476760000|2025-02-02 06:12:40|39.33|39.05|39.33|39.05|39.33|39.05|39.33|39.05|1
1738476770000|2025-02-02 06:12:50|39.34|39.06|39.34|39.06|39.34|39.06|39.33|39.05|5
1738476780000|2025-02-02 06:13:00|39.33|39.05|39.33|39.05|39.33|39.05|39.31|39.03|5
1738476790000|2025-02-02 06:13:10|39.32|39.04|39.31|39.03|39.32|39.04|39.31|39.03|2
1738476800000|2025-02-02 06:13:20|39.3|39.02|39.3|39.02|39.31|39.03|39.3|39.02|5
1738476810000|2025-02-02 06:13:30|39.29|39.01|39.29|39.01|39.3|39.02|39.29|39.01|5
1738476820000|2025-02-02 06:13:40|39.28|39|39.28|39|39.29|39.01|39.28|39|3
1738476830000|2025-02-02 06:13:50|39.29|39.01|39.29|39.01|39.29|39.01|39.29|39.01|1
1738476850000|2025-02-02 06:14:10|39.3|39.02|39.3|39.02|39.3|39.02|39.29|39.01|3
1738476860000|2025-02-02 06:14:20|39.31|39.03|39.31|39.03|39.32|39.04|39.31|39.03|3
1738476870000|2025-02-02 06:14:30|39.32|39.04|39.32|39.04|39.32|39.04|39.31|39.03|3
1738476880000|2025-02-02 06:14:40|39.31|39.03|39.32|39.04|39.32|39.04|39.31|39.03|6
1738476890000|2025-02-02 06:14:50|39.31|39.03|39.28|39|39.31|39.03|39.28|39|5
1738476900000|2025-02-02 06:15:00|39.27|38.99|39.27|38.99|39.28|39|39.27|38.99|3
1738476920000|2025-02-02 06:15:20|39.28|39|39.29|39.01|39.29|39.01|39.28|39|2
1738476940000|2025-02-02 06:15:40|39.3|39.02|39.3|39.02|39.3|39.02|39.3|39.02|1
1738476950000|2025-02-02 06:15:50|39.29|39.01|39.29|39.01|39.29|39.01|39.28|39|3
1738476960000|2025-02-02 06:16:00|39.28|39|39.29|39.01|39.3|39.02|39.28|39|6
1738476970000|2025-02-02 06:16:10|39.3|39.02|39.3|39.02|39.3|39.02|39.3|39.02|1
1738476980000|2025-02-02 06:16:20|39.29|39.01|39.28|39|39.3|39.02|39.28|39|6
1738476990000|2025-02-02 06:16:30|39.27|38.99|39.27|38.99|39.27|38.99|39.27|38.99|1
1738477000000|2025-02-02 06:16:40|39.26|38.98|39.26|38.98|39.26|38.98|39.26|38.98|1
1738477020000|2025-02-02 06:17:00|39.25|38.97|39.25|38.97|39.26|38.98|39.25|38.97|5
1738477030000|2025-02-02 06:17:10|39.26|38.98|39.26|38.98|39.26|38.98|39.26|38.98|1
1738477050000|2025-02-02 06:17:30|39.3|39.02|39.31|39.03|39.31|39.03|39.3|39.02|4
1738477060000|2025-02-02 06:17:40|39.3|39.02|39.3|39.02|39.3|39.02|39.29|39.01|3
1738477070000|2025-02-02 06:17:50|39.29|39.01|39.3|39.02|39.3|39.02|39.28|39|6
1738477080000|2025-02-02 06:18:00|39.29|39.01|39.24|38.96|39.29|39.01|39.24|38.96|6
1738477100000|2025-02-02 06:18:20|39.23|38.95|39.24|38.96|39.24|38.96|39.23|38.95|2
1738477110000|2025-02-02 06:18:30|39.23|38.95|39.23|38.95|39.23|38.95|39.23|38.95|1
1738477140000|2025-02-02 06:19:00|39.24|38.96|39.24|38.96|39.24|38.96|39.23|38.95|5
1738477150000|2025-02-02 06:19:10|39.23|38.95|39.24|38.96|39.24|38.96|39.23|38.95|8
1738477160000|2025-02-02 06:19:20|39.25|38.97|39.27|38.99|39.27|38.99|39.25|38.97|3
1738477170000|2025-02-02 06:19:30|39.26|38.98|39.26|38.98|39.26|38.98|39.25|38.97|5
1738477180000|2025-02-02 06:19:40|39.25|38.97|39.25|38.97|39.25|38.97|39.25|38.97|1
1738477190000|2025-02-02 06:19:50|39.24|38.96|39.25|38.97|39.25|38.97|39.24|38.96|2
1738477200000|2025-02-02 06:20:00|39.26|38.98|39.3|39.02|39.3|39.02|39.26|38.98|5
1738477210000|2025-02-02 06:20:10|39.31|39.03|39.31|39.03|39.31|39.03|39.31|39.03|1
1738477220000|2025-02-02 06:20:20|39.3|39.02|39.29|39.01|39.3|39.02|39.29|39.01|2
1738477230000|2025-02-02 06:20:30|39.3|39.02|39.31|39.03|39.31|39.03|39.3|39.02|2
1738477240000|2025-02-02 06:20:40|39.32|39.04|39.35|39.07|39.35|39.07|39.32|39.04|5
1738477250000|2025-02-02 06:20:50|39.36|39.08|39.35|39.07|39.37|39.09|39.35|39.07|10
1738477260000|2025-02-02 06:21:00|39.34|39.06|39.34|39.06|39.34|39.06|39.34|39.06|1
1738477270000|2025-02-02 06:21:10|39.33|39.05|39.32|39.04|39.33|39.05|39.32|39.04|2
1738477280000|2025-02-02 06:21:20|39.31|39.03|39.3|39.02|39.31|39.03|39.3|39.02|4
1738477290000|2025-02-02 06:21:30|39.31|39.03|39.34|39.06|39.34|39.06|39.31|39.03|4
1738477300000|2025-02-02 06:21:40|39.33|39.05|39.35|39.07|39.35|39.07|39.33|39.05|3
1738477320000|2025-02-02 06:22:00|39.36|39.08|39.36|39.08|39.36|39.08|39.36|39.08|1
1738477330000|2025-02-02 06:22:10|39.37|39.09|39.37|39.09|39.37|39.09|39.37|39.09|1
1738477340000|2025-02-02 06:22:20|39.38|39.1|39.36|39.08|39.38|39.1|39.36|39.08|3
1738477350000|2025-02-02 06:22:30|39.37|39.09|39.37|39.09|39.37|39.09|39.36|39.08|5
1738477360000|2025-02-02 06:22:40|39.36|39.08|39.37|39.09|39.37|39.09|39.36|39.08|4
1738477370000|2025-02-02 06:22:50|39.38|39.1|39.38|39.1|39.38|39.1|39.38|39.1|1
1738477390000|2025-02-02 06:23:10|39.39|39.11|39.37|39.09|39.39|39.11|39.37|39.09|3
1738477410000|2025-02-02 06:23:30|39.38|39.1|39.37|39.09|39.38|39.1|39.37|39.09|2
1738477420000|2025-02-02 06:23:40|39.35|39.07|39.35|39.07|39.35|39.07|39.34|39.06|3
1738477440000|2025-02-02 06:24:00|39.33|39.05|39.34|39.06|39.34|39.06|39.33|39.05|2
1738477450000|2025-02-02 06:24:10|39.33|39.05|39.33|39.05|39.33|39.05|39.33|39.05|1
1738477460000|2025-02-02 06:24:20|39.31|39.03|39.31|39.03|39.31|39.03|39.31|39.03|1
1738477470000|2025-02-02 06:24:30|39.32|39.04|39.32|39.04|39.32|39.04|39.32|39.04|1
1738477480000|2025-02-02 06:24:40|39.33|39.05|39.33|39.05|39.33|39.05|39.33|39.05|1
1738477490000|2025-02-02 06:24:50|39.32|39.04|39.32|39.04|39.32|39.04|39.32|39.04|1
1738477510000|2025-02-02 06:25:10|39.33|39.05|39.33|39.05|39.33|39.05|39.33|39.05|1
1738477540000|2025-02-02 06:25:40|39.34|39.06|39.35|39.07|39.36|39.08|39.34|39.06|4
1738477550000|2025-02-02 06:25:50|39.36|39.08|39.35|39.07|39.36|39.08|39.35|39.07|4
1738477560000|2025-02-02 06:26:00|39.34|39.06|39.34|39.06|39.35|39.07|39.34|39.06|3
1738477570000|2025-02-02 06:26:10|39.35|39.07|39.29|39.01|39.35|39.07|39.29|39.01|9
1738477580000|2025-02-02 06:26:20|39.28|39|39.28|39|39.28|39|39.28|39|1
1738477600000|2025-02-02 06:26:40|39.27|38.99|39.27|38.99|39.27|38.99|39.27|38.99|1
1738477610000|2025-02-02 06:26:50|39.28|39|39.3|39.02|39.3|39.02|39.28|39|3
1738477620000|2025-02-02 06:27:00|39.29|39.01|39.3|39.02|39.3|39.02|39.29|39.01|2
1738477630000|2025-02-02 06:27:10|39.32|39.04|39.32|39.04|39.32|39.04|39.32|39.04|1
1738477680000|2025-02-02 06:28:00|39.33|39.05|39.34|39.06|39.34|39.06|39.32|39.04|4
1738477690000|2025-02-02 06:28:10|39.33|39.05|39.34|39.06|39.34|39.06|39.33|39.05|4
1738477700000|2025-02-02 06:28:20|39.33|39.05|39.33|39.05|39.33|39.05|39.33|39.05|1
1738477730000|2025-02-02 06:28:50|39.31|39.03|39.32|39.04|39.32|39.04|39.3|39.02|6
1738477740000|2025-02-02 06:29:00|39.31|39.03|39.32|39.04|39.32|39.04|39.31|39.03|2
1738477760000|2025-02-02 06:29:20|39.34|39.06|39.35|39.07|39.36|39.08|39.34|39.06|4
1738477780000|2025-02-02 06:29:40|39.34|39.06|39.34|39.06|39.34|39.06|39.34|39.06|1
1738477790000|2025-02-02 06:29:50|39.35|39.07|39.35|39.07|39.35|39.07|39.35|39.07|1
1738477800000|2025-02-02 06:30:00|39.36|39.08|39.36|39.08|39.36|39.08|39.36|39.08|1
1738477810000|2025-02-02 06:30:10|39.35|39.07|39.36|39.08|39.36|39.08|39.35|39.07|2
1738477820000|2025-02-02 06:30:20|39.35|39.07|39.35|39.07|39.36|39.08|39.35|39.07|3
1738477830000|2025-02-02 06:30:30|39.34|39.06|39.34|39.06|39.35|39.07|39.34|39.06|3
1738477840000|2025-02-02 06:30:40|39.35|39.07|39.37|39.09|39.37|39.09|39.34|39.06|5
1738477850000|2025-02-02 06:30:50|39.36|39.08|39.35|39.07|39.36|39.08|39.34|39.06|3
1738477860000|2025-02-02 06:31:00|39.34|39.06|39.35|39.07|39.35|39.07|39.34|39.06|2
1738477870000|2025-02-02 06:31:10|39.36|39.08|39.37|39.09|39.37|39.09|39.36|39.08|2
1738477880000|2025-02-02 06:31:20|39.38|39.1|39.38|39.1|39.38|39.1|39.38|39.1|1
1738477890000|2025-02-02 06:31:30|39.39|39.11|39.4|39.12|39.41|39.13|39.39|39.11|3
1738477900000|2025-02-02 06:31:40|39.38|39.1|39.38|39.1|39.38|39.1|39.37|39.09|3
1738477920000|2025-02-02 06:32:00|39.36|39.08|39.35|39.07|39.36|39.08|39.35|39.07|4
1738477930000|2025-02-02 06:32:10|39.36|39.08|39.35|39.07|39.36|39.08|39.35|39.07|2
1738477940000|2025-02-02 06:32:20|39.34|39.06|39.34|39.06|39.34|39.06|39.34|39.06|1
1738477950000|2025-02-02 06:32:30|39.33|39.05|39.31|39.03|39.33|39.05|39.31|39.03|2
1738477960000|2025-02-02 06:32:40|39.32|39.04|39.35|39.07|39.35|39.07|39.32|39.04|4
1738477970000|2025-02-02 06:32:50|39.34|39.06|39.35|39.07|39.35|39.07|39.34|39.06|2
1738477980000|2025-02-02 06:33:00|39.33|39.05|39.32|39.04|39.33|39.05|39.32|39.04|2
1738477990000|2025-02-02 06:33:10|39.31|39.03|39.29|39.01|39.31|39.03|39.29|39.01|2
1738478000000|2025-02-02 06:33:20|39.28|39|39.29|39.01|39.29|39.01|39.28|39|6
1738478010000|2025-02-02 06:33:30|39.3|39.02|39.28|39|39.3|39.02|39.28|39|3
1738478020000|2025-02-02 06:33:40|39.26|38.98|39.27|38.99|39.27|38.99|39.26|38.98|4
1738478030000|2025-02-02 06:33:50|39.26|38.98|39.25|38.97|39.26|38.98|39.25|38.97|2
1738478050000|2025-02-02 06:34:10|39.26|38.98|39.27|38.99|39.27|38.99|39.26|38.98|2
1738478060000|2025-02-02 06:34:20|39.28|39|39.28|39|39.29|39.01|39.28|39|3
1738478070000|2025-02-02 06:34:30|39.24|38.96|39.26|38.98|39.26|38.98|39.24|38.96|3
1738478080000|2025-02-02 06:34:40|39.27|38.99|39.27|38.99|39.27|38.99|39.27|38.99|1
1738478090000|2025-02-02 06:34:50|39.28|39|39.26|38.98|39.28|39|39.25|38.97|5
1738478100000|2025-02-02 06:35:00|39.27|38.99|39.26|38.98|39.27|38.99|39.26|38.98|4
1738478120000|2025-02-02 06:35:20|39.23|38.95|39.23|38.95|39.23|38.95|39.23|38.95|1
1738478130000|2025-02-02 06:35:30|39.24|38.96|39.25|38.97|39.26|38.98|39.24|38.96|3
1738478140000|2025-02-02 06:35:40|39.26|38.98|39.26|38.98|39.26|38.98|39.26|38.98|1
1738478150000|2025-02-02 06:35:50|39.27|38.99|39.26|38.98|39.27|38.99|39.25|38.97|3
1738478160000|2025-02-02 06:36:00|39.24|38.96|39.25|38.97|39.25|38.97|39.24|38.96|2
1738478190000|2025-02-02 06:36:30|39.26|38.98|39.23|38.95|39.26|38.98|39.22|38.94|7
1738478210000|2025-02-02 06:36:50|39.22|38.94|39.23|38.95|39.23|38.95|39.22|38.94|2
1738478230000|2025-02-02 06:37:10|39.22|38.94|39.22|38.94|39.23|38.95|39.22|38.94|3
1738478240000|2025-02-02 06:37:20|39.23|38.95|39.21|38.93|39.23|38.95|39.2|38.92|3
1738478250000|2025-02-02 06:37:30|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738478270000|2025-02-02 06:37:50|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738478280000|2025-02-02 06:38:00|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738478290000|2025-02-02 06:38:10|39.21|38.93|39.21|38.93|39.21|38.93|39.2|38.92|3
1738478310000|2025-02-02 06:38:30|39.2|38.92|39.2|38.92|39.2|38.92|39.2|38.92|1
1738478320000|2025-02-02 06:38:40|39.21|38.93|39.22|38.94|39.22|38.94|39.21|38.93|2
1738478350000|2025-02-02 06:39:10|39.21|38.93|39.2|38.92|39.22|38.94|39.2|38.92|6
1738478360000|2025-02-02 06:39:20|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738478370000|2025-02-02 06:39:30|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738478380000|2025-02-02 06:39:40|39.23|38.95|39.23|38.95|39.23|38.95|39.22|38.94|5
1738478390000|2025-02-02 06:39:50|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738478410000|2025-02-02 06:40:10|39.23|38.95|39.2|38.92|39.23|38.95|39.19|38.91|6
1738478420000|2025-02-02 06:40:20|39.21|38.93|39.19|38.91|39.21|38.93|39.19|38.91|3
1738478430000|2025-02-02 06:40:30|39.18|38.9|39.16|38.88|39.18|38.9|39.16|38.88|2
1738478440000|2025-02-02 06:40:40|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738478450000|2025-02-02 06:40:50|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738478460000|2025-02-02 06:41:00|39.17|38.89|39.18|38.9|39.18|38.9|39.17|38.89|4
1738478480000|2025-02-02 06:41:20|39.17|38.89|39.17|38.89|39.17|38.89|39.17|38.89|1
1738478490000|2025-02-02 06:41:30|39.18|38.9|39.18|38.9|39.18|38.9|39.18|38.9|1
1738478510000|2025-02-02 06:41:50|39.2|38.92|39.2|38.92|39.2|38.92|39.2|38.92|1
1738478520000|2025-02-02 06:42:00|39.18|38.9|39.18|38.9|39.19|38.91|39.18|38.9|3
1738478530000|2025-02-02 06:42:10|39.19|38.91|39.19|38.91|39.19|38.91|39.19|38.91|1
1738478540000|2025-02-02 06:42:20|39.18|38.9|39.18|38.9|39.18|38.9|39.18|38.9|1
1738478560000|2025-02-02 06:42:40|39.19|38.91|39.2|38.92|39.2|38.92|39.19|38.91|2
1738478570000|2025-02-02 06:42:50|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738478580000|2025-02-02 06:43:00|39.2|38.92|39.2|38.92|39.2|38.92|39.2|38.92|1
1738478590000|2025-02-02 06:43:10|39.19|38.91|39.19|38.91|39.19|38.91|39.19|38.91|1
1738478600000|2025-02-02 06:43:20|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738478620000|2025-02-02 06:43:40|39.22|38.94|39.21|38.93|39.22|38.94|39.21|38.93|2
1738478630000|2025-02-02 06:43:50|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738478640000|2025-02-02 06:44:00|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738478650000|2025-02-02 06:44:10|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738478660000|2025-02-02 06:44:20|39.23|38.95|39.23|38.95|39.23|38.95|39.22|38.94|3
1738478670000|2025-02-02 06:44:30|39.22|38.94|39.24|38.96|39.25|38.97|39.22|38.94|4
1738478710000|2025-02-02 06:45:10|39.23|38.95|39.23|38.95|39.23|38.95|39.22|38.94|3
1738478730000|2025-02-02 06:45:30|39.22|38.94|39.22|38.94|39.22|38.94|39.22|38.94|1
1738478740000|2025-02-02 06:45:40|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738478750000|2025-02-02 06:45:50|39.2|38.92|39.2|38.92|39.2|38.92|39.2|38.92|1
1738478760000|2025-02-02 06:46:00|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738478770000|2025-02-02 06:46:10|39.22|38.94|39.19|38.91|39.22|38.94|39.19|38.91|4
1738478780000|2025-02-02 06:46:20|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|2
1738478790000|2025-02-02 06:46:30|39.16|38.88|39.17|38.89|39.17|38.89|39.16|38.88|6
1738478800000|2025-02-02 06:46:40|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738478820000|2025-02-02 06:47:00|39.17|38.89|39.15|38.87|39.17|38.89|39.15|38.87|2
1738478830000|2025-02-02 06:47:10|39.16|38.88|39.17|38.89|39.17|38.89|39.16|38.88|2
1738478850000|2025-02-02 06:47:30|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738478860000|2025-02-02 06:47:40|39.14|38.86|39.14|38.86|39.14|38.86|39.14|38.86|1
1738478870000|2025-02-02 06:47:50|39.15|38.87|39.14|38.86|39.15|38.87|39.14|38.86|2
1738478880000|2025-02-02 06:48:00|39.15|38.87|39.12|38.84|39.15|38.87|39.12|38.84|3
1738478900000|2025-02-02 06:48:20|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738478930000|2025-02-02 06:48:50|39.11|38.83|39.12|38.84|39.12|38.84|39.11|38.83|4
1738478950000|2025-02-02 06:49:10|39.13|38.85|39.13|38.85|39.13|38.85|39.12|38.84|3
1738478960000|2025-02-02 06:49:20|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738478970000|2025-02-02 06:49:30|39.13|38.85|39.13|38.85|39.13|38.85|39.13|38.85|1
1738478990000|2025-02-02 06:49:50|39.14|38.86|39.14|38.86|39.14|38.86|39.14|38.86|1
1738479000000|2025-02-02 06:50:00|39.15|38.87|39.13|38.85|39.15|38.87|39.13|38.85|2
1738479010000|2025-02-02 06:50:10|39.12|38.84|39.11|38.83|39.13|38.85|39.11|38.83|4
1738479020000|2025-02-02 06:50:20|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738479030000|2025-02-02 06:50:30|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738479050000|2025-02-02 06:50:50|39.09|38.81|39.11|38.83|39.11|38.83|39.09|38.81|3
1738479060000|2025-02-02 06:51:00|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738479070000|2025-02-02 06:51:10|39.13|38.85|39.11|38.83|39.13|38.85|39.11|38.83|2
1738479100000|2025-02-02 06:51:40|39.12|38.84|39.13|38.85|39.13|38.85|39.12|38.84|2
1738479110000|2025-02-02 06:51:50|39.14|38.86|39.14|38.86|39.14|38.86|39.14|38.86|1
1738479130000|2025-02-02 06:52:10|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738479140000|2025-02-02 06:52:20|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738479150000|2025-02-02 06:52:30|39.15|38.87|39.19|38.91|39.19|38.91|39.15|38.87|5
1738479160000|2025-02-02 06:52:40|39.2|38.92|39.19|38.91|39.2|38.92|39.18|38.9|3
1738479180000|2025-02-02 06:53:00|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|4
1738479190000|2025-02-02 06:53:10|39.18|38.9|39.18|38.9|39.18|38.9|39.17|38.89|3
1738479200000|2025-02-02 06:53:20|39.17|38.89|39.17|38.89|39.17|38.89|39.17|38.89|1
1738479210000|2025-02-02 06:53:30|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738479230000|2025-02-02 06:53:50|39.17|38.89|39.17|38.89|39.17|38.89|39.17|38.89|1
1738479240000|2025-02-02 06:54:00|39.16|38.88|39.16|38.88|39.16|38.88|39.15|38.87|3
1738479250000|2025-02-02 06:54:10|39.17|38.89|39.17|38.89|39.17|38.89|39.16|38.88|3
1738479260000|2025-02-02 06:54:20|39.16|38.88|39.17|38.89|39.17|38.89|39.16|38.88|2
1738479270000|2025-02-02 06:54:30|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738479300000|2025-02-02 06:55:00|39.17|38.89|39.17|38.89|39.17|38.89|39.16|38.88|5
1738479310000|2025-02-02 06:55:10|39.16|38.88|39.16|38.88|39.17|38.89|39.16|38.88|3
1738479330000|2025-02-02 06:55:30|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738479340000|2025-02-02 06:55:40|39.14|38.86|39.15|38.87|39.15|38.87|39.14|38.86|2
1738479360000|2025-02-02 06:56:00|39.14|38.86|39.13|38.85|39.14|38.86|39.13|38.85|2
1738479380000|2025-02-02 06:56:20|39.12|38.84|39.12|38.84|39.13|38.85|39.12|38.84|3
1738479420000|2025-02-02 06:57:00|39.11|38.83|39.11|38.83|39.11|38.83|39.1|38.82|5
1738479430000|2025-02-02 06:57:10|39.1|38.82|39.11|38.83|39.11|38.83|39.1|38.82|2
1738479440000|2025-02-02 06:57:20|39.1|38.82|39.11|38.83|39.11|38.83|39.1|38.82|4
1738479450000|2025-02-02 06:57:30|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738479460000|2025-02-02 06:57:40|39.11|38.83|39.11|38.83|39.12|38.84|39.1|38.82|7
1738479470000|2025-02-02 06:57:50|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738479500000|2025-02-02 06:58:20|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738479510000|2025-02-02 06:58:30|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738479520000|2025-02-02 06:58:40|39.09|38.81|39.06|38.78|39.09|38.81|39.06|38.78|5
1738479530000|2025-02-02 06:58:50|39.07|38.79|39.07|38.79|39.07|38.79|39.07|38.79|1
1738479540000|2025-02-02 06:59:00|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738479550000|2025-02-02 06:59:10|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738479570000|2025-02-02 06:59:30|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738479580000|2025-02-02 06:59:40|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738479590000|2025-02-02 06:59:50|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738479600000|2025-02-02 07:00:00|39.13|38.85|39.13|38.85|39.13|38.85|39.13|38.85|1
1738479610000|2025-02-02 07:00:10|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738479630000|2025-02-02 07:00:30|39.11|38.83|39.08|38.8|39.11|38.83|39.08|38.8|4
1738479640000|2025-02-02 07:00:40|39.07|38.79|39.07|38.79|39.07|38.79|39.07|38.79|1
1738479650000|2025-02-02 07:00:50|39.05|38.77|39.05|38.77|39.06|38.78|39.05|38.77|3
1738479660000|2025-02-02 07:01:00|39.06|38.78|39.07|38.79|39.07|38.79|39.06|38.78|4
1738479690000|2025-02-02 07:01:30|39.09|38.81|39.1|38.82|39.1|38.82|39.09|38.81|2
1738479700000|2025-02-02 07:01:40|39.11|38.83|39.12|38.84|39.12|38.84|39.11|38.83|2
1738479710000|2025-02-02 07:01:50|39.11|38.83|39.1|38.82|39.12|38.84|39.1|38.82|4
1738479720000|2025-02-02 07:02:00|39.11|38.83|39.11|38.83|39.12|38.84|39.11|38.83|5
1738479730000|2025-02-02 07:02:10|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738479740000|2025-02-02 07:02:20|39.1|38.82|39.1|38.82|39.11|38.83|39.1|38.82|5
1738479750000|2025-02-02 07:02:30|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738479760000|2025-02-02 07:02:40|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738479770000|2025-02-02 07:02:50|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738479780000|2025-02-02 07:03:00|39.12|38.84|39.1|38.82|39.12|38.84|39.1|38.82|7
1738479790000|2025-02-02 07:03:10|39.09|38.81|39.08|38.8|39.1|38.82|39.08|38.8|3
1738479800000|2025-02-02 07:03:20|39.09|38.81|39.1|38.82|39.1|38.82|39.09|38.81|2
1738479820000|2025-02-02 07:03:40|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738479830000|2025-02-02 07:03:50|39.1|38.82|39.11|38.83|39.11|38.83|39.1|38.82|2
1738479840000|2025-02-02 07:04:00|39.1|38.82|39.09|38.81|39.1|38.82|39.09|38.81|4
1738479850000|2025-02-02 07:04:10|39.08|38.8|39.08|38.8|39.08|38.8|39.07|38.79|3
1738479880000|2025-02-02 07:04:40|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738479890000|2025-02-02 07:04:50|39.05|38.77|39.05|38.77|39.05|38.77|39.04|38.76|3
1738479900000|2025-02-02 07:05:00|39.03|38.75|39.04|38.76|39.05|38.77|39.03|38.75|4
1738479910000|2025-02-02 07:05:10|39.05|38.77|39.03|38.75|39.05|38.77|39.03|38.75|4
1738479920000|2025-02-02 07:05:20|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738479930000|2025-02-02 07:05:30|39.03|38.75|39.03|38.75|39.03|38.75|39.03|38.75|1
1738479940000|2025-02-02 07:05:40|39.02|38.74|39.01|38.73|39.02|38.74|39.01|38.73|6
1738479950000|2025-02-02 07:05:50|39|38.72|38.99|38.71|39.01|38.73|38.99|38.71|6
1738479960000|2025-02-02 07:06:00|39|38.72|38.99|38.71|39|38.72|38.99|38.71|2
1738479970000|2025-02-02 07:06:10|38.98|38.7|38.98|38.7|38.98|38.7|38.98|38.7|1
1738479990000|2025-02-02 07:06:30|38.99|38.71|39|38.72|39|38.72|38.99|38.71|2
1738480000000|2025-02-02 07:06:40|39.01|38.73|39.01|38.73|39.01|38.73|39.01|38.73|1
1738480010000|2025-02-02 07:06:50|39|38.72|38.99|38.71|39.01|38.73|38.99|38.71|4
1738480020000|2025-02-02 07:07:00|38.98|38.7|38.96|38.68|38.98|38.7|38.96|38.68|5
1738480030000|2025-02-02 07:07:10|38.97|38.69|38.97|38.69|38.97|38.69|38.97|38.69|1
1738480040000|2025-02-02 07:07:20|38.96|38.68|38.97|38.69|38.97|38.69|38.96|38.68|2
1738480060000|2025-02-02 07:07:40|38.98|38.7|38.99|38.71|38.99|38.71|38.98|38.7|2
1738480080000|2025-02-02 07:08:00|39.04|38.76|39.03|38.75|39.04|38.76|39.02|38.74|5
1738480090000|2025-02-02 07:08:10|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738480100000|2025-02-02 07:08:20|39.05|38.77|39.02|38.74|39.05|38.77|39.01|38.73|7
1738480120000|2025-02-02 07:08:40|39.01|38.73|39.02|38.74|39.02|38.74|39.01|38.73|4
1738480130000|2025-02-02 07:08:50|39.01|38.73|39.01|38.73|39.01|38.73|39.01|38.73|1
1738480140000|2025-02-02 07:09:00|39.02|38.74|39|38.72|39.02|38.74|39|38.72|3
1738480150000|2025-02-02 07:09:10|38.99|38.71|38.98|38.7|38.99|38.71|38.98|38.7|2
1738480160000|2025-02-02 07:09:20|38.99|38.71|38.99|38.71|38.99|38.71|38.99|38.71|1
1738480190000|2025-02-02 07:09:50|39|38.72|39|38.72|39|38.72|38.99|38.71|3
1738480210000|2025-02-02 07:10:10|39.01|38.73|38.98|38.7|39.01|38.73|38.98|38.7|5
1738480250000|2025-02-02 07:10:50|38.99|38.71|39|38.72|39|38.72|38.99|38.71|2
1738480270000|2025-02-02 07:11:10|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|2
1738480280000|2025-02-02 07:11:20|39.05|38.77|39.06|38.78|39.06|38.78|39.05|38.77|2
1738480300000|2025-02-02 07:11:40|39.07|38.79|39.06|38.78|39.07|38.79|39.05|38.77|4
1738480310000|2025-02-02 07:11:50|39.05|38.77|39.05|38.77|39.06|38.78|39.05|38.77|3
1738480320000|2025-02-02 07:12:00|39.04|38.76|39.04|38.76|39.05|38.77|39.04|38.76|3
1738480330000|2025-02-02 07:12:10|39.02|38.74|39.03|38.75|39.03|38.75|39.02|38.74|2
1738480350000|2025-02-02 07:12:30|39.02|38.74|39.02|38.74|39.02|38.74|39.02|38.74|1
1738480360000|2025-02-02 07:12:40|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|2
1738480410000|2025-02-02 07:13:30|39.05|38.77|39.04|38.76|39.05|38.77|39.04|38.76|2
1738480420000|2025-02-02 07:13:40|39.05|38.77|39.06|38.78|39.06|38.78|39.05|38.77|2
1738480430000|2025-02-02 07:13:50|39.07|38.79|39.07|38.79|39.07|38.79|39.07|38.79|1
1738480440000|2025-02-02 07:14:00|39.06|38.78|39.07|38.79|39.07|38.79|39.05|38.77|4
1738480470000|2025-02-02 07:14:30|39.09|38.81|39.11|38.83|39.11|38.83|39.09|38.81|3
1738480480000|2025-02-02 07:14:40|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738480490000|2025-02-02 07:14:50|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738480500000|2025-02-02 07:15:00|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738480510000|2025-02-02 07:15:10|39.11|38.83|39.08|38.8|39.11|38.83|39.08|38.8|3
1738480520000|2025-02-02 07:15:20|39.07|38.79|39.07|38.79|39.07|38.79|39.07|38.79|1
1738480530000|2025-02-02 07:15:30|39.06|38.78|39.04|38.76|39.06|38.78|39.04|38.76|6
1738480540000|2025-02-02 07:15:40|39.05|38.77|39.02|38.74|39.05|38.77|39.02|38.74|4
1738480550000|2025-02-02 07:15:50|39.03|38.75|39.03|38.75|39.03|38.75|39.02|38.74|5
1738480560000|2025-02-02 07:16:00|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738480570000|2025-02-02 07:16:10|39.05|38.77|39.05|38.77|39.06|38.78|39.05|38.77|5
1738480580000|2025-02-02 07:16:20|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738480590000|2025-02-02 07:16:30|39.03|38.75|39.03|38.75|39.04|38.76|39.03|38.75|5
1738480600000|2025-02-02 07:16:40|39.02|38.74|39.02|38.74|39.02|38.74|39.01|38.73|3
1738480620000|2025-02-02 07:17:00|39.03|38.75|39.01|38.73|39.03|38.75|39.01|38.73|3
1738480630000|2025-02-02 07:17:10|39.02|38.74|39.03|38.75|39.03|38.75|39.01|38.73|4
1738480640000|2025-02-02 07:17:20|39.02|38.74|39.01|38.73|39.02|38.74|39.01|38.73|2
1738480670000|2025-02-02 07:17:50|39.02|38.74|39.04|38.76|39.04|38.76|39.02|38.74|3
1738480680000|2025-02-02 07:18:00|39.03|38.75|39.02|38.74|39.03|38.75|39.02|38.74|6
1738480690000|2025-02-02 07:18:10|39.01|38.73|39.01|38.73|39.02|38.74|39.01|38.73|5
1738480700000|2025-02-02 07:18:20|39|38.72|39.01|38.73|39.01|38.73|39|38.72|2
1738480720000|2025-02-02 07:18:40|39|38.72|39|38.72|39|38.72|39|38.72|1
1738480730000|2025-02-02 07:18:50|38.99|38.71|38.99|38.71|38.99|38.71|38.99|38.71|1
1738480740000|2025-02-02 07:19:00|38.98|38.7|38.99|38.71|38.99|38.71|38.98|38.7|2
1738480760000|2025-02-02 07:19:20|39|38.72|38.99|38.71|39|38.72|38.99|38.71|2
1738480770000|2025-02-02 07:19:30|39|38.72|38.99|38.71|39|38.72|38.99|38.71|4
1738480780000|2025-02-02 07:19:40|39|38.72|39|38.72|39|38.72|38.99|38.71|3
1738480790000|2025-02-02 07:19:50|38.99|38.71|39|38.72|39|38.72|38.99|38.71|2
1738480800000|2025-02-02 07:20:00|38.99|38.71|39|38.72|39|38.72|38.99|38.71|4
1738480810000|2025-02-02 07:20:10|38.99|38.71|39|38.72|39|38.72|38.99|38.71|2
1738480820000|2025-02-02 07:20:20|39.01|38.73|39.01|38.73|39.01|38.73|39|38.72|5
1738480830000|2025-02-02 07:20:30|39.02|38.74|39.01|38.73|39.02|38.74|39.01|38.73|2
1738480840000|2025-02-02 07:20:40|39|38.72|38.99|38.71|39|38.72|38.99|38.71|6
1738480860000|2025-02-02 07:21:00|39|38.72|39|38.72|39|38.72|39|38.72|1
1738480870000|2025-02-02 07:21:10|38.98|38.7|38.98|38.7|38.98|38.7|38.98|38.7|1
1738480890000|2025-02-02 07:21:30|38.97|38.69|38.96|38.68|38.98|38.7|38.96|38.68|4
1738480920000|2025-02-02 07:22:00|38.97|38.69|38.97|38.69|38.97|38.69|38.96|38.68|3
1738480940000|2025-02-02 07:22:20|38.98|38.7|38.98|38.7|38.98|38.7|38.97|38.69|3
1738480950000|2025-02-02 07:22:30|38.99|38.71|38.99|38.71|38.99|38.71|38.99|38.71|1
1738480960000|2025-02-02 07:22:40|38.98|38.7|38.99|38.71|38.99|38.71|38.98|38.7|2
1738480970000|2025-02-02 07:22:50|39|38.72|39|38.72|39|38.72|39|38.72|1
1738480980000|2025-02-02 07:23:00|38.99|38.71|39|38.72|39|38.72|38.99|38.71|2
1738480990000|2025-02-02 07:23:10|39.01|38.73|39.01|38.73|39.01|38.73|39.01|38.73|1
1738481000000|2025-02-02 07:23:20|39|38.72|39|38.72|39|38.72|38.97|38.69|8
1738481010000|2025-02-02 07:23:30|38.98|38.7|39|38.72|39|38.72|38.98|38.7|3
1738481020000|2025-02-02 07:23:40|38.99|38.71|39.02|38.74|39.02|38.74|38.99|38.71|4
1738481030000|2025-02-02 07:23:50|39.03|38.75|39.01|38.73|39.03|38.75|39.01|38.73|5
1738481040000|2025-02-02 07:24:00|39|38.72|39|38.72|39|38.72|38.99|38.71|5
1738481060000|2025-02-02 07:24:20|38.99|38.71|39|38.72|39|38.72|38.99|38.71|2
1738481070000|2025-02-02 07:24:30|39.01|38.73|39.01|38.73|39.01|38.73|39.01|38.73|1
1738481080000|2025-02-02 07:24:40|39|38.72|38.99|38.71|39|38.72|38.99|38.71|4
1738481090000|2025-02-02 07:24:50|39|38.72|39.01|38.73|39.01|38.73|38.99|38.71|4
1738481100000|2025-02-02 07:25:00|39|38.72|38.99|38.71|39.01|38.73|38.98|38.7|6
1738481120000|2025-02-02 07:25:20|39|38.72|38.99|38.71|39|38.72|38.99|38.71|2
1738481130000|2025-02-02 07:25:30|38.98|38.7|38.99|38.71|38.99|38.71|38.98|38.7|2
1738481140000|2025-02-02 07:25:40|38.98|38.7|38.99|38.71|38.99|38.71|38.98|38.7|2
1738481150000|2025-02-02 07:25:50|38.98|38.7|38.96|38.68|38.99|38.71|38.96|38.68|5
1738481160000|2025-02-02 07:26:00|38.97|38.69|38.97|38.69|38.97|38.69|38.96|38.68|3
1738481170000|2025-02-02 07:26:10|38.96|38.68|38.94|38.66|38.97|38.69|38.94|38.66|5
1738481180000|2025-02-02 07:26:20|38.93|38.65|38.92|38.64|38.93|38.65|38.92|38.64|4
1738481190000|2025-02-02 07:26:30|38.9|38.62|38.91|38.63|38.91|38.63|38.9|38.62|2
1738481200000|2025-02-02 07:26:40|38.92|38.64|38.91|38.63|38.92|38.64|38.91|38.63|4
1738481210000|2025-02-02 07:26:50|38.92|38.64|38.92|38.64|38.92|38.64|38.91|38.63|5
1738481220000|2025-02-02 07:27:00|38.91|38.63|38.87|38.59|38.91|38.63|38.86|38.58|8
1738481230000|2025-02-02 07:27:10|38.86|38.58|38.85|38.57|38.86|38.58|38.85|38.57|2
1738481250000|2025-02-02 07:27:30|38.84|38.56|38.81|38.53|38.84|38.56|38.81|38.53|3
1738481260000|2025-02-02 07:27:40|38.82|38.54|38.82|38.54|38.82|38.54|38.81|38.53|5
1738481270000|2025-02-02 07:27:50|38.83|38.55|38.83|38.55|38.83|38.55|38.83|38.55|1
1738481280000|2025-02-02 07:28:00|38.82|38.54|38.83|38.55|38.83|38.55|38.81|38.53|6
1738481290000|2025-02-02 07:28:10|38.84|38.56|38.84|38.56|38.84|38.56|38.84|38.56|1
1738481320000|2025-02-02 07:28:40|38.85|38.57|38.84|38.56|38.85|38.57|38.83|38.55|3
1738481340000|2025-02-02 07:29:00|38.83|38.55|38.85|38.57|38.85|38.57|38.83|38.55|3
1738481350000|2025-02-02 07:29:10|38.86|38.58|38.85|38.57|38.86|38.58|38.85|38.57|2
1738481370000|2025-02-02 07:29:30|38.86|38.58|38.85|38.57|38.86|38.58|38.85|38.57|2
1738481380000|2025-02-02 07:29:40|38.86|38.58|38.86|38.58|38.87|38.59|38.86|38.58|3
1738481400000|2025-02-02 07:30:00|38.85|38.57|38.89|38.61|38.89|38.61|38.85|38.57|5
1738481410000|2025-02-02 07:30:10|38.9|38.62|38.93|38.65|38.93|38.65|38.9|38.62|4
1738481420000|2025-02-02 07:30:20|38.92|38.64|38.88|38.6|38.92|38.64|38.88|38.6|5
1738481430000|2025-02-02 07:30:30|38.89|38.61|38.88|38.6|38.89|38.61|38.87|38.59|3
1738481450000|2025-02-02 07:30:50|38.83|38.55|38.82|38.54|38.83|38.55|38.81|38.53|4
1738481460000|2025-02-02 07:31:00|38.81|38.53|38.82|38.54|38.83|38.55|38.8|38.52|6
1738481480000|2025-02-02 07:31:20|38.83|38.55|38.81|38.53|38.83|38.55|38.81|38.53|3
1738481490000|2025-02-02 07:31:30|38.82|38.54|38.83|38.55|38.83|38.55|38.8|38.52|4
1738481500000|2025-02-02 07:31:40|38.84|38.56|38.84|38.56|38.85|38.57|38.84|38.56|3
1738481510000|2025-02-02 07:31:50|38.83|38.55|38.8|38.52|38.83|38.55|38.8|38.52|4
1738481520000|2025-02-02 07:32:00|38.81|38.53|38.79|38.51|38.81|38.53|38.79|38.51|5
1738481530000|2025-02-02 07:32:10|38.78|38.5|38.8|38.52|38.8|38.52|38.78|38.5|3
1738481540000|2025-02-02 07:32:20|38.81|38.53|38.83|38.55|38.83|38.55|38.81|38.53|3
1738481550000|2025-02-02 07:32:30|38.82|38.54|38.83|38.55|38.83|38.55|38.81|38.53|4
1738481560000|2025-02-02 07:32:40|38.84|38.56|38.83|38.55|38.84|38.56|38.83|38.55|2
1738481570000|2025-02-02 07:32:50|38.82|38.54|38.82|38.54|38.83|38.55|38.82|38.54|3
1738481580000|2025-02-02 07:33:00|38.81|38.53|38.84|38.56|38.84|38.56|38.81|38.53|4
1738481590000|2025-02-02 07:33:10|38.85|38.57|38.86|38.58|38.86|38.58|38.85|38.57|2
1738481610000|2025-02-02 07:33:30|38.87|38.59|38.85|38.57|38.87|38.59|38.85|38.57|5
1738481620000|2025-02-02 07:33:40|38.86|38.58|38.86|38.58|38.86|38.58|38.86|38.58|1
1738481640000|2025-02-02 07:34:00|38.85|38.57|38.85|38.57|38.85|38.57|38.84|38.56|3
1738481650000|2025-02-02 07:34:10|38.86|38.58|38.86|38.58|38.86|38.58|38.86|38.58|1
1738481670000|2025-02-02 07:34:30|38.87|38.59|38.87|38.59|38.87|38.59|38.85|38.57|6
1738481680000|2025-02-02 07:34:40|38.86|38.58|38.89|38.61|38.89|38.61|38.86|38.58|7
1738481690000|2025-02-02 07:34:50|38.9|38.62|38.9|38.62|38.9|38.62|38.89|38.61|3
1738481700000|2025-02-02 07:35:00|38.89|38.61|38.86|38.58|38.89|38.61|38.86|38.58|3
1738481710000|2025-02-02 07:35:10|38.87|38.59|38.86|38.58|38.87|38.59|38.86|38.58|2
1738481720000|2025-02-02 07:35:20|38.87|38.59|38.86|38.58|38.88|38.6|38.86|38.58|3
1738481730000|2025-02-02 07:35:30|38.84|38.56|38.87|38.59|38.87|38.59|38.84|38.56|4
1738481740000|2025-02-02 07:35:40|38.88|38.6|38.88|38.6|38.88|38.6|38.88|38.6|1
1738481750000|2025-02-02 07:35:50|38.87|38.59|38.88|38.6|38.88|38.6|38.87|38.59|2
1738481760000|2025-02-02 07:36:00|38.87|38.59|38.85|38.57|38.87|38.59|38.85|38.57|3
1738481770000|2025-02-02 07:36:10|38.84|38.56|38.82|38.54|38.84|38.56|38.81|38.53|4
1738481780000|2025-02-02 07:36:20|38.83|38.55|38.82|38.54|38.84|38.56|38.82|38.54|4
1738481790000|2025-02-02 07:36:30|38.83|38.55|38.83|38.55|38.84|38.56|38.83|38.55|3
1738481810000|2025-02-02 07:36:50|38.82|38.54|38.8|38.52|38.82|38.54|38.8|38.52|5
1738481820000|2025-02-02 07:37:00|38.79|38.51|38.81|38.53|38.82|38.54|38.79|38.51|7
1738481840000|2025-02-02 07:37:20|38.8|38.52|38.8|38.52|38.8|38.52|38.8|38.52|1
1738481850000|2025-02-02 07:37:30|38.79|38.51|38.81|38.53|38.81|38.53|38.79|38.51|3
1738481880000|2025-02-02 07:38:00|38.82|38.54|38.81|38.53|38.82|38.54|38.81|38.53|4
1738481890000|2025-02-02 07:38:10|38.79|38.51|38.78|38.5|38.8|38.52|38.78|38.5|4
1738481900000|2025-02-02 07:38:20|38.79|38.51|38.79|38.51|38.79|38.51|38.79|38.51|1
1738481910000|2025-02-02 07:38:30|38.78|38.5|38.79|38.51|38.79|38.51|38.78|38.5|4
1738481920000|2025-02-02 07:38:40|38.78|38.5|38.78|38.5|38.78|38.5|38.77|38.49|3
1738481930000|2025-02-02 07:38:50|38.79|38.51|38.79|38.51|38.79|38.51|38.79|38.51|1
1738481940000|2025-02-02 07:39:00|38.81|38.53|38.8|38.52|38.82|38.54|38.8|38.52|3
1738481950000|2025-02-02 07:39:10|38.81|38.53|38.79|38.51|38.81|38.53|38.79|38.51|3
1738481960000|2025-02-02 07:39:20|38.8|38.52|38.78|38.5|38.8|38.52|38.78|38.5|3
1738481970000|2025-02-02 07:39:30|38.77|38.49|38.77|38.49|38.78|38.5|38.77|38.49|3
1738481990000|2025-02-02 07:39:50|38.76|38.48|38.77|38.49|38.77|38.49|38.76|38.48|2
1738482000000|2025-02-02 07:40:00|38.76|38.48|38.77|38.49|38.77|38.49|38.76|38.48|2
1738482010000|2025-02-02 07:40:10|38.76|38.48|38.75|38.47|38.76|38.48|38.75|38.47|2
1738482020000|2025-02-02 07:40:20|38.76|38.48|38.76|38.48|38.76|38.48|38.76|38.48|1
1738482040000|2025-02-02 07:40:40|38.78|38.5|38.76|38.48|38.78|38.5|38.76|38.48|3
1738482050000|2025-02-02 07:40:50|38.77|38.49|38.75|38.47|38.77|38.49|38.75|38.47|3
1738482060000|2025-02-02 07:41:00|38.76|38.48|38.76|38.48|38.76|38.48|38.75|38.47|3
1738482070000|2025-02-02 07:41:10|38.75|38.47|38.75|38.47|38.77|38.49|38.75|38.47|7
1738482080000|2025-02-02 07:41:20|38.76|38.48|38.76|38.48|38.76|38.48|38.75|38.47|3
1738482090000|2025-02-02 07:41:30|38.77|38.49|38.77|38.49|38.77|38.49|38.77|38.49|1
1738482100000|2025-02-02 07:41:40|38.76|38.48|38.75|38.47|38.77|38.49|38.74|38.46|6
1738482110000|2025-02-02 07:41:50|38.76|38.48|38.76|38.48|38.76|38.48|38.75|38.47|3
1738482120000|2025-02-02 07:42:00|38.77|38.49|38.76|38.48|38.78|38.5|38.76|38.48|4
1738482130000|2025-02-02 07:42:10|38.77|38.49|38.78|38.5|38.79|38.51|38.77|38.49|4
1738482140000|2025-02-02 07:42:20|38.79|38.51|38.78|38.5|38.79|38.51|38.78|38.5|2
1738482150000|2025-02-02 07:42:30|38.77|38.49|38.75|38.47|38.77|38.49|38.75|38.47|3
1738482160000|2025-02-02 07:42:40|38.76|38.48|38.77|38.49|38.77|38.49|38.76|38.48|2
1738482170000|2025-02-02 07:42:50|38.76|38.48|38.77|38.49|38.77|38.49|38.76|38.48|4
1738482180000|2025-02-02 07:43:00|38.76|38.48|38.77|38.49|38.77|38.49|38.75|38.47|4
1738482190000|2025-02-02 07:43:10|38.78|38.5|38.77|38.49|38.78|38.5|38.77|38.49|2
1738482200000|2025-02-02 07:43:20|38.78|38.5|38.76|38.48|38.78|38.5|38.75|38.47|5
1738482210000|2025-02-02 07:43:30|38.77|38.49|38.77|38.49|38.77|38.49|38.77|38.49|1
1738482230000|2025-02-02 07:43:50|38.79|38.51|38.81|38.53|38.81|38.53|38.79|38.51|3
1738482240000|2025-02-02 07:44:00|38.82|38.54|38.85|38.57|38.85|38.57|38.82|38.54|4
1738482250000|2025-02-02 07:44:10|38.84|38.56|38.84|38.56|38.85|38.57|38.84|38.56|3
1738482280000|2025-02-02 07:44:40|38.83|38.55|38.82|38.54|38.83|38.55|38.82|38.54|2
1738482300000|2025-02-02 07:45:00|38.81|38.53|38.8|38.52|38.81|38.53|38.8|38.52|2
1738482310000|2025-02-02 07:45:10|38.79|38.51|38.82|38.54|38.82|38.54|38.79|38.51|6
1738482320000|2025-02-02 07:45:20|38.83|38.55|38.84|38.56|38.84|38.56|38.83|38.55|2
1738482330000|2025-02-02 07:45:30|38.85|38.57|38.86|38.58|38.86|38.58|38.85|38.57|2
1738482340000|2025-02-02 07:45:40|38.84|38.56|38.83|38.55|38.85|38.57|38.83|38.55|4
1738482350000|2025-02-02 07:45:50|38.82|38.54|38.84|38.56|38.84|38.56|38.82|38.54|3
1738482360000|2025-02-02 07:46:00|38.82|38.54|38.84|38.56|38.84|38.56|38.82|38.54|3
1738482370000|2025-02-02 07:46:10|38.83|38.55|38.82|38.54|38.83|38.55|38.82|38.54|4
1738482380000|2025-02-02 07:46:20|38.81|38.53|38.81|38.53|38.81|38.53|38.81|38.53|1
1738482390000|2025-02-02 07:46:30|38.8|38.52|38.82|38.54|38.82|38.54|38.8|38.52|3
1738482430000|2025-02-02 07:47:10|38.8|38.52|38.79|38.51|38.8|38.52|38.79|38.51|2
1738482440000|2025-02-02 07:47:20|38.8|38.52|38.8|38.52|38.81|38.53|38.8|38.52|3
1738482460000|2025-02-02 07:47:40|38.78|38.5|38.77|38.49|38.79|38.51|38.77|38.49|3
1738482470000|2025-02-02 07:47:50|38.76|38.48|38.76|38.48|38.76|38.48|38.76|38.48|1
1738482480000|2025-02-02 07:48:00|38.75|38.47|38.75|38.47|38.75|38.47|38.75|38.47|1
1738482490000|2025-02-02 07:48:10|38.76|38.48|38.76|38.48|38.77|38.49|38.75|38.47|5
1738482500000|2025-02-02 07:48:20|38.77|38.49|38.77|38.49|38.77|38.49|38.77|38.49|1
1738482520000|2025-02-02 07:48:40|38.78|38.5|38.79|38.51|38.79|38.51|38.78|38.5|2
1738482530000|2025-02-02 07:48:50|38.78|38.5|38.78|38.5|38.78|38.5|38.78|38.5|1
1738482540000|2025-02-02 07:49:00|38.79|38.51|38.78|38.5|38.79|38.51|38.77|38.49|4
1738482550000|2025-02-02 07:49:10|38.77|38.49|38.78|38.5|38.78|38.5|38.77|38.49|2
1738482560000|2025-02-02 07:49:20|38.79|38.51|38.79|38.51|38.79|38.51|38.78|38.5|3
1738482570000|2025-02-02 07:49:30|38.8|38.52|38.81|38.53|38.81|38.53|38.8|38.52|2
1738482580000|2025-02-02 07:49:40|38.82|38.54|38.8|38.52|38.82|38.54|38.79|38.51|5
1738482590000|2025-02-02 07:49:50|38.81|38.53|38.81|38.53|38.81|38.53|38.81|38.53|1
1738482600000|2025-02-02 07:50:00|38.82|38.54|38.84|38.56|38.84|38.56|38.82|38.54|3
1738482610000|2025-02-02 07:50:10|38.83|38.55|38.83|38.55|38.83|38.55|38.83|38.55|1
1738482630000|2025-02-02 07:50:30|38.84|38.56|38.83|38.55|38.85|38.57|38.83|38.55|4
1738482640000|2025-02-02 07:50:40|38.82|38.54|38.81|38.53|38.82|38.54|38.81|38.53|2
1738482650000|2025-02-02 07:50:50|38.8|38.52|38.83|38.55|38.83|38.55|38.8|38.52|4
1738482660000|2025-02-02 07:51:00|38.81|38.53|38.84|38.56|38.84|38.56|38.81|38.53|7
1738482670000|2025-02-02 07:51:10|38.85|38.57|38.84|38.56|38.85|38.57|38.83|38.55|3
1738482680000|2025-02-02 07:51:20|38.83|38.55|38.84|38.56|38.84|38.56|38.83|38.55|2
1738482690000|2025-02-02 07:51:30|38.83|38.55|38.84|38.56|38.84|38.56|38.83|38.55|2
1738482710000|2025-02-02 07:51:50|38.85|38.57|38.85|38.57|38.85|38.57|38.85|38.57|1
1738482720000|2025-02-02 07:52:00|38.84|38.56|38.84|38.56|38.84|38.56|38.83|38.55|3
1738482730000|2025-02-02 07:52:10|38.83|38.55|38.83|38.55|38.83|38.55|38.83|38.55|1
1738482740000|2025-02-02 07:52:20|38.82|38.54|38.83|38.55|38.83|38.55|38.82|38.54|2
1738482750000|2025-02-02 07:52:30|38.82|38.54|38.82|38.54|38.82|38.54|38.82|38.54|1
1738482760000|2025-02-02 07:52:40|38.83|38.55|38.83|38.55|38.83|38.55|38.82|38.54|3
1738482770000|2025-02-02 07:52:50|38.84|38.56|38.83|38.55|38.84|38.56|38.82|38.54|3
1738482780000|2025-02-02 07:53:00|38.84|38.56|38.84|38.56|38.84|38.56|38.84|38.56|1
1738482790000|2025-02-02 07:53:10|38.85|38.57|38.85|38.57|38.85|38.57|38.85|38.57|1
1738482800000|2025-02-02 07:53:20|38.86|38.58|38.86|38.58|38.86|38.58|38.86|38.58|1
1738482820000|2025-02-02 07:53:40|38.87|38.59|38.85|38.57|38.87|38.59|38.85|38.57|3
1738482870000|2025-02-02 07:54:30|38.84|38.56|38.85|38.57|38.85|38.57|38.84|38.56|2
1738482880000|2025-02-02 07:54:40|38.86|38.58|38.86|38.58|38.86|38.58|38.86|38.58|1
1738482900000|2025-02-02 07:55:00|38.87|38.59|38.87|38.59|38.87|38.59|38.87|38.59|1
1738482920000|2025-02-02 07:55:20|38.88|38.6|38.9|38.62|38.9|38.62|38.88|38.6|3
1738482930000|2025-02-02 07:55:30|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|2
1738482950000|2025-02-02 07:55:50|38.86|38.58|38.86|38.58|38.86|38.58|38.85|38.57|3
1738482960000|2025-02-02 07:56:00|38.85|38.57|38.85|38.57|38.85|38.57|38.84|38.56|3
1738482970000|2025-02-02 07:56:10|38.84|38.56|38.86|38.58|38.86|38.58|38.84|38.56|3
1738482980000|2025-02-02 07:56:20|38.87|38.59|38.87|38.59|38.87|38.59|38.87|38.59|1
1738482990000|2025-02-02 07:56:30|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|2
1738483020000|2025-02-02 07:57:00|38.86|38.58|38.86|38.58|38.86|38.58|38.86|38.58|1
1738483040000|2025-02-02 07:57:20|38.85|38.57|38.85|38.57|38.85|38.57|38.84|38.56|3
1738483050000|2025-02-02 07:57:30|38.84|38.56|38.84|38.56|38.84|38.56|38.83|38.55|5
1738483070000|2025-02-02 07:57:50|38.81|38.53|38.82|38.54|38.82|38.54|38.81|38.53|4
1738483090000|2025-02-02 07:58:10|38.83|38.55|38.83|38.55|38.84|38.56|38.83|38.55|3
1738483100000|2025-02-02 07:58:20|38.82|38.54|38.82|38.54|38.82|38.54|38.82|38.54|1
1738483110000|2025-02-02 07:58:30|38.81|38.53|38.8|38.52|38.82|38.54|38.8|38.52|4
1738483120000|2025-02-02 07:58:40|38.81|38.53|38.81|38.53|38.81|38.53|38.81|38.53|1
1738483140000|2025-02-02 07:59:00|38.82|38.54|38.81|38.53|38.82|38.54|38.81|38.53|2
1738483160000|2025-02-02 07:59:20|38.8|38.52|38.8|38.52|38.8|38.52|38.79|38.51|5
1738483170000|2025-02-02 07:59:30|38.81|38.53|38.81|38.53|38.81|38.53|38.8|38.52|3
1738483190000|2025-02-02 07:59:50|38.82|38.54|38.81|38.53|38.82|38.54|38.81|38.53|4
1738483210000|2025-02-02 08:00:10|38.8|38.52|38.79|38.51|38.81|38.53|38.79|38.51|4
1738483220000|2025-02-02 08:00:20|38.78|38.5|38.79|38.51|38.79|38.51|38.78|38.5|2
1738483230000|2025-02-02 08:00:30|38.78|38.5|38.77|38.49|38.78|38.5|38.76|38.48|4
1738483240000|2025-02-02 08:00:40|38.78|38.5|38.74|38.46|38.78|38.5|38.74|38.46|4
1738483250000|2025-02-02 08:00:50|38.73|38.45|38.74|38.46|38.74|38.46|38.73|38.45|2
1738483260000|2025-02-02 08:01:00|38.75|38.47|38.78|38.5|38.78|38.5|38.75|38.47|4
1738483270000|2025-02-02 08:01:10|38.77|38.49|38.78|38.5|38.78|38.5|38.77|38.49|2
1738483280000|2025-02-02 08:01:20|38.79|38.51|38.81|38.53|38.82|38.54|38.79|38.51|5
1738483290000|2025-02-02 08:01:30|38.82|38.54|38.84|38.56|38.84|38.56|38.82|38.54|5
1738483300000|2025-02-02 08:01:40|38.85|38.57|38.83|38.55|38.85|38.57|38.82|38.54|3
1738483310000|2025-02-02 08:01:50|38.84|38.56|38.84|38.56|38.84|38.56|38.83|38.55|5
1738483320000|2025-02-02 08:02:00|38.83|38.55|38.85|38.57|38.85|38.57|38.83|38.55|5
1738483330000|2025-02-02 08:02:10|38.86|38.58|38.86|38.58|38.86|38.58|38.86|38.58|1
1738483340000|2025-02-02 08:02:20|38.87|38.59|38.88|38.6|38.89|38.61|38.87|38.59|4
1738483360000|2025-02-02 08:02:40|38.86|38.58|38.87|38.59|38.87|38.59|38.86|38.58|2
1738483370000|2025-02-02 08:02:50|38.88|38.6|38.88|38.6|38.89|38.61|38.88|38.6|3
1738483380000|2025-02-02 08:03:00|38.89|38.61|38.86|38.58|38.89|38.61|38.85|38.57|6
1738483410000|2025-02-02 08:03:30|38.85|38.57|38.84|38.56|38.85|38.57|38.83|38.55|3
1738483420000|2025-02-02 08:03:40|38.85|38.57|38.89|38.61|38.89|38.61|38.85|38.57|5
1738483430000|2025-02-02 08:03:50|38.9|38.62|38.9|38.62|38.9|38.62|38.9|38.62|1
1738483440000|2025-02-02 08:04:00|38.89|38.61|38.9|38.62|38.9|38.62|38.89|38.61|2
1738483460000|2025-02-02 08:04:20|38.89|38.61|38.89|38.61|38.89|38.61|38.89|38.61|1
1738483480000|2025-02-02 08:04:40|38.88|38.6|38.88|38.6|38.88|38.6|38.88|38.6|1
1738483490000|2025-02-02 08:04:50|38.89|38.61|38.89|38.61|38.89|38.61|38.89|38.61|1
1738483500000|2025-02-02 08:05:00|38.9|38.62|38.89|38.61|38.91|38.63|38.89|38.61|4
1738483510000|2025-02-02 08:05:10|38.88|38.6|38.87|38.59|38.89|38.61|38.87|38.59|8
1738483520000|2025-02-02 08:05:20|38.88|38.6|38.88|38.6|38.88|38.6|38.88|38.6|1
1738483530000|2025-02-02 08:05:30|38.87|38.59|38.87|38.59|38.87|38.59|38.87|38.59|1
1738483540000|2025-02-02 08:05:40|38.88|38.6|38.88|38.6|38.88|38.6|38.88|38.6|1
1738483550000|2025-02-02 08:05:50|38.87|38.59|38.88|38.6|38.88|38.6|38.87|38.59|2
1738483560000|2025-02-02 08:06:00|38.89|38.61|38.88|38.6|38.89|38.61|38.88|38.6|2
1738483580000|2025-02-02 08:06:20|38.87|38.59|38.87|38.59|38.87|38.59|38.87|38.59|1
1738483590000|2025-02-02 08:06:30|38.88|38.6|38.88|38.6|38.88|38.6|38.88|38.6|1
1738483610000|2025-02-02 08:06:50|38.89|38.61|38.89|38.61|38.9|38.62|38.89|38.61|3
1738483620000|2025-02-02 08:07:00|38.88|38.6|38.89|38.61|38.89|38.61|38.88|38.6|2
1738483640000|2025-02-02 08:07:20|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|2
1738483660000|2025-02-02 08:07:40|38.86|38.58|38.86|38.58|38.86|38.58|38.86|38.58|1
1738483670000|2025-02-02 08:07:50|38.87|38.59|38.88|38.6|38.88|38.6|38.87|38.59|2
1738483680000|2025-02-02 08:08:00|38.87|38.59|38.86|38.58|38.87|38.59|38.86|38.58|4
1738483690000|2025-02-02 08:08:10|38.85|38.57|38.86|38.58|38.86|38.58|38.85|38.57|2
1738483700000|2025-02-02 08:08:20|38.87|38.59|38.86|38.58|38.87|38.59|38.86|38.58|4
1738483710000|2025-02-02 08:08:30|38.87|38.59|38.87|38.59|38.87|38.59|38.86|38.58|3
1738483720000|2025-02-02 08:08:40|38.86|38.58|38.86|38.58|38.87|38.59|38.86|38.58|3
1738483730000|2025-02-02 08:08:50|38.87|38.59|38.85|38.57|38.87|38.59|38.85|38.57|3
1738483740000|2025-02-02 08:09:00|38.84|38.56|38.81|38.53|38.84|38.56|38.8|38.52|9
1738483750000|2025-02-02 08:09:10|38.8|38.52|38.81|38.53|38.81|38.53|38.8|38.52|8
1738483760000|2025-02-02 08:09:20|38.8|38.52|38.81|38.53|38.81|38.53|38.8|38.52|12
1738483770000|2025-02-02 08:09:30|38.82|38.54|38.81|38.53|38.82|38.54|38.81|38.53|2
1738483800000|2025-02-02 08:10:00|38.82|38.54|38.79|38.51|38.82|38.54|38.79|38.51|4
1738483810000|2025-02-02 08:10:10|38.78|38.5|38.77|38.49|38.78|38.5|38.77|38.49|2
1738483820000|2025-02-02 08:10:20|38.78|38.5|38.77|38.49|38.78|38.5|38.77|38.49|4
1738483840000|2025-02-02 08:10:40|38.78|38.5|38.77|38.49|38.78|38.5|38.77|38.49|2
1738483850000|2025-02-02 08:10:50|38.78|38.5|38.79|38.51|38.79|38.51|38.78|38.5|2
1738483860000|2025-02-02 08:11:00|38.8|38.52|38.75|38.47|38.8|38.52|38.75|38.47|8
1738483870000|2025-02-02 08:11:10|38.76|38.48|38.76|38.48|38.77|38.49|38.75|38.47|5
1738483880000|2025-02-02 08:11:20|38.75|38.47|38.75|38.47|38.75|38.47|38.74|38.46|3
1738483890000|2025-02-02 08:11:30|38.74|38.46|38.74|38.46|38.75|38.47|38.74|38.46|3
1738483920000|2025-02-02 08:12:00|38.75|38.47|38.78|38.5|38.78|38.5|38.75|38.47|4
1738483930000|2025-02-02 08:12:10|38.79|38.51|38.77|38.49|38.79|38.51|38.77|38.49|3
1738483940000|2025-02-02 08:12:20|38.78|38.5|38.78|38.5|38.78|38.5|38.77|38.49|3
1738483950000|2025-02-02 08:12:30|38.77|38.49|38.77|38.49|38.78|38.5|38.77|38.49|3
1738483960000|2025-02-02 08:12:40|38.78|38.5|38.74|38.46|38.78|38.5|38.73|38.45|9
1738483980000|2025-02-02 08:13:00|38.73|38.45|38.72|38.44|38.73|38.45|38.72|38.44|2
1738483990000|2025-02-02 08:13:10|38.73|38.45|38.73|38.45|38.73|38.45|38.73|38.45|1
1738484000000|2025-02-02 08:13:20|38.74|38.46|38.74|38.46|38.74|38.46|38.73|38.45|3
1738484010000|2025-02-02 08:13:30|38.75|38.47|38.77|38.49|38.77|38.49|38.75|38.47|5
1738484020000|2025-02-02 08:13:40|38.76|38.48|38.76|38.48|38.77|38.49|38.76|38.48|3
1738484030000|2025-02-02 08:13:50|38.77|38.49|38.77|38.49|38.77|38.49|38.77|38.49|1
1738484040000|2025-02-02 08:14:00|38.76|38.48|38.77|38.49|38.77|38.49|38.76|38.48|2
1738484050000|2025-02-02 08:14:10|38.78|38.5|38.74|38.46|38.78|38.5|38.74|38.46|5
1738484060000|2025-02-02 08:14:20|38.75|38.47|38.75|38.47|38.76|38.48|38.75|38.47|3
1738484070000|2025-02-02 08:14:30|38.74|38.46|38.76|38.48|38.76|38.48|38.74|38.46|3
1738484080000|2025-02-02 08:14:40|38.77|38.49|38.77|38.49|38.77|38.49|38.77|38.49|1
1738484090000|2025-02-02 08:14:50|38.78|38.5|38.78|38.5|38.78|38.5|38.78|38.5|1
1738484100000|2025-02-02 08:15:00|38.79|38.51|38.78|38.5|38.79|38.51|38.78|38.5|4
1738484110000|2025-02-02 08:15:10|38.79|38.51|38.8|38.52|38.8|38.52|38.79|38.51|2
1738484120000|2025-02-02 08:15:20|38.81|38.53|38.83|38.55|38.83|38.55|38.81|38.53|3
1738484130000|2025-02-02 08:15:30|38.82|38.54|38.8|38.52|38.82|38.54|38.8|38.52|7
1738484160000|2025-02-02 08:16:00|38.81|38.53|38.81|38.53|38.81|38.53|38.81|38.53|1
1738484170000|2025-02-02 08:16:10|38.8|38.52|38.79|38.51|38.81|38.53|38.79|38.51|4
1738484190000|2025-02-02 08:16:30|38.78|38.5|38.77|38.49|38.78|38.5|38.76|38.48|4
1738484200000|2025-02-02 08:16:40|38.78|38.5|38.79|38.51|38.79|38.51|38.78|38.5|2
1738484210000|2025-02-02 08:16:50|38.78|38.5|38.78|38.5|38.78|38.5|38.77|38.49|3
1738484220000|2025-02-02 08:17:00|38.77|38.49|38.77|38.49|38.78|38.5|38.76|38.48|5
1738484230000|2025-02-02 08:17:10|38.78|38.5|38.79|38.51|38.79|38.51|38.78|38.5|2
1738484240000|2025-02-02 08:17:20|38.8|38.52|38.8|38.52|38.8|38.52|38.8|38.52|1
1738484270000|2025-02-02 08:17:50|38.81|38.53|38.82|38.54|38.83|38.55|38.81|38.53|6
1738484280000|2025-02-02 08:18:00|38.81|38.53|38.8|38.52|38.81|38.53|38.8|38.52|2
1738484290000|2025-02-02 08:18:10|38.79|38.51|38.78|38.5|38.8|38.52|38.78|38.5|8
1738484300000|2025-02-02 08:18:20|38.77|38.49|38.76|38.48|38.77|38.49|38.76|38.48|4
1738484310000|2025-02-02 08:18:30|38.77|38.49|38.78|38.5|38.78|38.5|38.76|38.48|9
1738484320000|2025-02-02 08:18:40|38.77|38.49|38.77|38.49|38.77|38.49|38.77|38.49|1
1738484330000|2025-02-02 08:18:50|38.78|38.5|38.79|38.51|38.8|38.52|38.78|38.5|4
1738484360000|2025-02-02 08:19:20|38.81|38.53|38.82|38.54|38.82|38.54|38.81|38.53|2
1738484370000|2025-02-02 08:19:30|38.83|38.55|38.82|38.54|38.84|38.56|38.82|38.54|4
1738484380000|2025-02-02 08:19:40|38.83|38.55|38.84|38.56|38.85|38.57|38.83|38.55|4
1738484390000|2025-02-02 08:19:50|38.85|38.57|38.85|38.57|38.85|38.57|38.85|38.57|1
1738484400000|2025-02-02 08:20:00|38.84|38.56|38.81|38.53|38.84|38.56|38.81|38.53|6
1738484420000|2025-02-02 08:20:20|38.83|38.55|38.85|38.57|38.85|38.57|38.83|38.55|3
1738484430000|2025-02-02 08:20:30|38.86|38.58|38.87|38.59|38.87|38.59|38.86|38.58|2
1738484440000|2025-02-02 08:20:40|38.88|38.6|38.88|38.6|38.88|38.6|38.88|38.6|1
1738484460000|2025-02-02 08:21:00|38.87|38.59|38.87|38.59|38.87|38.59|38.87|38.59|1
1738484470000|2025-02-02 08:21:10|38.86|38.58|38.85|38.57|38.86|38.58|38.85|38.57|2
1738484480000|2025-02-02 08:21:20|38.84|38.56|38.85|38.57|38.85|38.57|38.83|38.55|4
1738484490000|2025-02-02 08:21:30|38.86|38.58|38.89|38.61|38.89|38.61|38.86|38.58|4
1738484500000|2025-02-02 08:21:40|38.9|38.62|38.9|38.62|38.9|38.62|38.9|38.62|1
1738484510000|2025-02-02 08:21:50|38.89|38.61|38.89|38.61|38.89|38.61|38.88|38.6|3
1738484520000|2025-02-02 08:22:00|38.88|38.6|38.88|38.6|38.88|38.6|38.88|38.6|1
1738484530000|2025-02-02 08:22:10|38.89|38.61|38.87|38.59|38.89|38.61|38.87|38.59|3
1738484540000|2025-02-02 08:22:20|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|2
1738484560000|2025-02-02 08:22:40|38.96|38.68|38.94|38.66|38.97|38.69|38.94|38.66|5
1738484570000|2025-02-02 08:22:50|38.95|38.67|38.96|38.68|38.96|38.68|38.95|38.67|4
1738484580000|2025-02-02 08:23:00|38.95|38.67|38.95|38.67|38.95|38.67|38.94|38.66|5
1738484590000|2025-02-02 08:23:10|38.94|38.66|38.94|38.66|38.94|38.66|38.93|38.65|3
1738484600000|2025-02-02 08:23:20|38.95|38.67|38.98|38.7|38.98|38.7|38.95|38.67|4
1738484610000|2025-02-02 08:23:30|38.99|38.71|38.98|38.7|38.99|38.71|38.98|38.7|4
1738484620000|2025-02-02 08:23:40|38.99|38.71|39|38.72|39|38.72|38.98|38.7|4
1738484630000|2025-02-02 08:23:50|39.01|38.73|39.02|38.74|39.04|38.76|39.01|38.73|5
1738484640000|2025-02-02 08:24:00|39.03|38.75|39.02|38.74|39.03|38.75|39.02|38.74|2
1738484650000|2025-02-02 08:24:10|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|2
1738484660000|2025-02-02 08:24:20|39.03|38.75|39.05|38.77|39.05|38.77|39.03|38.75|3
1738484670000|2025-02-02 08:24:30|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|4
1738484680000|2025-02-02 08:24:40|39.06|38.78|39.09|38.81|39.09|38.81|39.06|38.78|4
1738484690000|2025-02-02 08:24:50|39.1|38.82|39.09|38.81|39.11|38.83|39.09|38.81|4
1738484700000|2025-02-02 08:25:00|39.08|38.8|39.09|38.81|39.09|38.81|39.08|38.8|2
1738484720000|2025-02-02 08:25:20|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738484730000|2025-02-02 08:25:30|39.09|38.81|39.1|38.82|39.1|38.82|39.09|38.81|2
1738484740000|2025-02-02 08:25:40|39.09|38.81|39.07|38.79|39.1|38.82|39.07|38.79|7
1738484750000|2025-02-02 08:25:50|39.06|38.78|39.07|38.79|39.07|38.79|39.06|38.78|2
1738484760000|2025-02-02 08:26:00|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738484770000|2025-02-02 08:26:10|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738484780000|2025-02-02 08:26:20|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738484790000|2025-02-02 08:26:30|39.09|38.81|39.08|38.8|39.09|38.81|39.08|38.8|2
1738484800000|2025-02-02 08:26:40|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738484820000|2025-02-02 08:27:00|39.1|38.82|39.09|38.81|39.1|38.82|39.09|38.81|2
1738484830000|2025-02-02 08:27:10|39.08|38.8|39.05|38.77|39.08|38.8|39.05|38.77|3
1738484840000|2025-02-02 08:27:20|39.04|38.76|39.03|38.75|39.04|38.76|39.03|38.75|2
1738484860000|2025-02-02 08:27:40|39.04|38.76|39.04|38.76|39.04|38.76|39.03|38.75|3
1738484870000|2025-02-02 08:27:50|39.02|38.74|39.02|38.74|39.02|38.74|39.02|38.74|1
1738484880000|2025-02-02 08:28:00|39.03|38.75|39.02|38.74|39.03|38.75|39.02|38.74|2
1738484900000|2025-02-02 08:28:20|39.03|38.75|39.03|38.75|39.04|38.76|39.03|38.75|3
1738484920000|2025-02-02 08:28:40|39.02|38.74|39.03|38.75|39.03|38.75|39.02|38.74|4
1738484930000|2025-02-02 08:28:50|39.02|38.74|39.02|38.74|39.03|38.75|39.02|38.74|3
1738484950000|2025-02-02 08:29:10|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|2
1738484960000|2025-02-02 08:29:20|39.03|38.75|39.03|38.75|39.03|38.75|39.03|38.75|1
1738484970000|2025-02-02 08:29:30|39.02|38.74|39.01|38.73|39.02|38.74|39.01|38.73|4
1738484980000|2025-02-02 08:29:40|39.02|38.74|39.02|38.74|39.02|38.74|39.01|38.73|3
1738484990000|2025-02-02 08:29:50|39.03|38.75|39.02|38.74|39.03|38.75|39.01|38.73|4
1738485000000|2025-02-02 08:30:00|39.01|38.73|39.01|38.73|39.02|38.74|39.01|38.73|5
1738485010000|2025-02-02 08:30:10|39.02|38.74|39.02|38.74|39.03|38.75|39.01|38.73|5
1738485020000|2025-02-02 08:30:20|39.03|38.75|39.02|38.74|39.03|38.75|39.02|38.74|2
1738485030000|2025-02-02 08:30:30|39.03|38.75|39.06|38.78|39.06|38.78|39.02|38.74|5
1738485040000|2025-02-02 08:30:40|39.07|38.79|39.06|38.78|39.07|38.79|39.06|38.78|6
1738485050000|2025-02-02 08:30:50|39.07|38.79|39.06|38.78|39.07|38.79|39.06|38.78|2
1738485070000|2025-02-02 08:31:10|39.07|38.79|39.08|38.8|39.08|38.8|39.07|38.79|2
1738485080000|2025-02-02 08:31:20|39.09|38.81|39.1|38.82|39.1|38.82|39.09|38.81|4
1738485090000|2025-02-02 08:31:30|39.11|38.83|39.1|38.82|39.11|38.83|39.1|38.82|2
1738485100000|2025-02-02 08:31:40|39.11|38.83|39.15|38.87|39.15|38.87|39.11|38.83|7
1738485110000|2025-02-02 08:31:50|39.14|38.86|39.14|38.86|39.15|38.87|39.14|38.86|5
1738485120000|2025-02-02 08:32:00|39.15|38.87|39.17|38.89|39.17|38.89|39.15|38.87|3
1738485130000|2025-02-02 08:32:10|39.18|38.9|39.19|38.91|39.21|38.93|39.18|38.9|8
1738485140000|2025-02-02 08:32:20|39.2|38.92|39.17|38.89|39.2|38.92|39.17|38.89|5
1738485150000|2025-02-02 08:32:30|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|4
1738485160000|2025-02-02 08:32:40|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738485170000|2025-02-02 08:32:50|39.17|38.89|39.17|38.89|39.17|38.89|39.17|38.89|1
1738485180000|2025-02-02 08:33:00|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738485220000|2025-02-02 08:33:40|39.17|38.89|39.17|38.89|39.17|38.89|39.16|38.88|3
1738485230000|2025-02-02 08:33:50|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738485240000|2025-02-02 08:34:00|39.17|38.89|39.18|38.9|39.18|38.9|39.17|38.89|2
1738485270000|2025-02-02 08:34:30|39.19|38.91|39.19|38.91|39.19|38.91|39.19|38.91|1
1738485280000|2025-02-02 08:34:40|39.18|38.9|39.19|38.91|39.19|38.91|39.18|38.9|2
1738485290000|2025-02-02 08:34:50|39.18|38.9|39.18|38.9|39.18|38.9|39.18|38.9|1
1738485310000|2025-02-02 08:35:10|39.17|38.89|39.16|38.88|39.17|38.89|39.16|38.88|2
1738485330000|2025-02-02 08:35:30|39.17|38.89|39.18|38.9|39.18|38.9|39.17|38.89|2
1738485340000|2025-02-02 08:35:40|39.19|38.91|39.19|38.91|39.19|38.91|39.19|38.91|1
1738485350000|2025-02-02 08:35:50|39.18|38.9|39.18|38.9|39.19|38.91|39.16|38.88|6
1738485360000|2025-02-02 08:36:00|39.19|38.91|39.19|38.91|39.19|38.91|39.19|38.91|1
1738485370000|2025-02-02 08:36:10|39.18|38.9|39.25|38.97|39.25|38.97|39.18|38.9|6
1738485380000|2025-02-02 08:36:20|39.26|38.98|39.28|39|39.28|39|39.26|38.98|2
1738485390000|2025-02-02 08:36:30|39.27|38.99|39.27|38.99|39.27|38.99|39.27|38.99|1
1738485400000|2025-02-02 08:36:40|39.26|38.98|39.26|38.98|39.27|38.99|39.26|38.98|3
1738485420000|2025-02-02 08:37:00|39.27|38.99|39.28|39|39.28|39|39.27|38.99|2
1738485430000|2025-02-02 08:37:10|39.27|38.99|39.24|38.96|39.27|38.99|39.24|38.96|4
1738485440000|2025-02-02 08:37:20|39.23|38.95|39.24|38.96|39.24|38.96|39.23|38.95|4
1738485450000|2025-02-02 08:37:30|39.23|38.95|39.24|38.96|39.25|38.97|39.23|38.95|4
1738485460000|2025-02-02 08:37:40|39.23|38.95|39.22|38.94|39.23|38.95|39.22|38.94|6
1738485470000|2025-02-02 08:37:50|39.23|38.95|39.24|38.96|39.24|38.96|39.22|38.94|4
1738485480000|2025-02-02 08:38:00|39.25|38.97|39.24|38.96|39.25|38.97|39.23|38.95|4
1738485490000|2025-02-02 08:38:10|39.23|38.95|39.22|38.94|39.23|38.95|39.21|38.93|4
1738485500000|2025-02-02 08:38:20|39.21|38.93|39.22|38.94|39.22|38.94|39.21|38.93|2
1738485510000|2025-02-02 08:38:30|39.24|38.96|39.24|38.96|39.24|38.96|39.23|38.95|5
1738485520000|2025-02-02 08:38:40|39.25|38.97|39.26|38.98|39.27|38.99|39.25|38.97|3
1738485540000|2025-02-02 08:39:00|39.27|38.99|39.26|38.98|39.27|38.99|39.26|38.98|2
1738485550000|2025-02-02 08:39:10|39.27|38.99|39.27|38.99|39.27|38.99|39.27|38.99|1
1738485580000|2025-02-02 08:39:40|39.28|39|39.29|39.01|39.29|39.01|39.28|39|2
1738485590000|2025-02-02 08:39:50|39.28|39|39.28|39|39.28|39|39.28|39|1
1738485600000|2025-02-02 08:40:00|39.29|39.01|39.31|39.03|39.32|39.04|39.29|39.01|5
1738485610000|2025-02-02 08:40:10|39.3|39.02|39.31|39.03|39.31|39.03|39.3|39.02|2
1738485640000|2025-02-02 08:40:40|39.32|39.04|39.34|39.06|39.34|39.06|39.32|39.04|3
1738485650000|2025-02-02 08:40:50|39.33|39.05|39.33|39.05|39.33|39.05|39.33|39.05|1
1738485660000|2025-02-02 08:41:00|39.34|39.06|39.35|39.07|39.35|39.07|39.34|39.06|2
1738485670000|2025-02-02 08:41:10|39.34|39.06|39.35|39.07|39.35|39.07|39.34|39.06|4
1738485690000|2025-02-02 08:41:30|39.36|39.08|39.36|39.08|39.36|39.08|39.36|39.08|1
1738485700000|2025-02-02 08:41:40|39.35|39.07|39.33|39.05|39.35|39.07|39.33|39.05|5
1738485710000|2025-02-02 08:41:50|39.32|39.04|39.32|39.04|39.32|39.04|39.32|39.04|1
1738485720000|2025-02-02 08:42:00|39.31|39.03|39.31|39.03|39.31|39.03|39.31|39.03|1
1738485740000|2025-02-02 08:42:20|39.3|39.02|39.29|39.01|39.31|39.03|39.29|39.01|4
1738485770000|2025-02-02 08:42:50|39.28|39|39.26|38.98|39.28|39|39.26|38.98|3
1738485780000|2025-02-02 08:43:00|39.27|38.99|39.27|38.99|39.27|38.99|39.27|38.99|1
1738485790000|2025-02-02 08:43:10|39.28|39|39.29|39.01|39.29|39.01|39.27|38.99|6
1738485800000|2025-02-02 08:43:20|39.28|39|39.28|39|39.28|39|39.28|39|1
1738485810000|2025-02-02 08:43:30|39.29|39.01|39.29|39.01|39.29|39.01|39.29|39.01|1
1738485820000|2025-02-02 08:43:40|39.27|38.99|39.28|39|39.28|39|39.27|38.99|2
1738485830000|2025-02-02 08:43:50|39.26|38.98|39.27|38.99|39.27|38.99|39.26|38.98|4
1738485840000|2025-02-02 08:44:00|39.26|38.98|39.27|38.99|39.27|38.99|39.26|38.98|2
1738485850000|2025-02-02 08:44:10|39.26|38.98|39.25|38.97|39.26|38.98|39.25|38.97|2
1738485860000|2025-02-02 08:44:20|39.26|38.98|39.25|38.97|39.26|38.98|39.25|38.97|4
1738485870000|2025-02-02 08:44:30|39.26|38.98|39.26|38.98|39.26|38.98|39.26|38.98|1
1738485880000|2025-02-02 08:44:40|39.27|38.99|39.26|38.98|39.27|38.99|39.26|38.98|2
1738485900000|2025-02-02 08:45:00|39.25|38.97|39.25|38.97|39.26|38.98|39.25|38.97|3
1738485910000|2025-02-02 08:45:10|39.24|38.96|39.21|38.93|39.24|38.96|39.21|38.93|6
1738485920000|2025-02-02 08:45:20|39.22|38.94|39.21|38.93|39.22|38.94|39.21|38.93|2
1738485940000|2025-02-02 08:45:40|39.2|38.92|39.21|38.93|39.21|38.93|39.2|38.92|2
1738485970000|2025-02-02 08:46:10|39.2|38.92|39.2|38.92|39.2|38.92|39.2|38.92|1
1738485980000|2025-02-02 08:46:20|39.21|38.93|39.2|38.92|39.21|38.93|39.2|38.92|2
1738485990000|2025-02-02 08:46:30|39.19|38.91|39.18|38.9|39.2|38.92|39.18|38.9|6
1738486000000|2025-02-02 08:46:40|39.17|38.89|39.17|38.89|39.17|38.89|39.17|38.89|1
1738486010000|2025-02-02 08:46:50|39.18|38.9|39.18|38.9|39.18|38.9|39.17|38.89|3
1738486020000|2025-02-02 08:47:00|39.19|38.91|39.19|38.91|39.19|38.91|39.18|38.9|3
1738486040000|2025-02-02 08:47:20|39.18|38.9|39.19|38.91|39.19|38.91|39.18|38.9|2
1738486050000|2025-02-02 08:47:30|39.18|38.9|39.18|38.9|39.18|38.9|39.18|38.9|1
1738486060000|2025-02-02 08:47:40|39.19|38.91|39.19|38.91|39.19|38.91|39.18|38.9|3
1738486080000|2025-02-02 08:48:00|39.2|38.92|39.19|38.91|39.2|38.92|39.18|38.9|5
1738486090000|2025-02-02 08:48:10|39.2|38.92|39.2|38.92|39.2|38.92|39.2|38.92|1
1738486100000|2025-02-02 08:48:20|39.19|38.91|39.19|38.91|39.2|38.92|39.19|38.91|3
1738486120000|2025-02-02 08:48:40|39.17|38.89|39.18|38.9|39.18|38.9|39.17|38.89|2
1738486130000|2025-02-02 08:48:50|39.19|38.91|39.18|38.9|39.19|38.91|39.18|38.9|2
1738486140000|2025-02-02 08:49:00|39.19|38.91|39.2|38.92|39.2|38.92|39.19|38.91|2
1738486160000|2025-02-02 08:49:20|39.18|38.9|39.18|38.9|39.18|38.9|39.18|38.9|1
1738486170000|2025-02-02 08:49:30|39.17|38.89|39.18|38.9|39.18|38.9|39.17|38.89|2
1738486180000|2025-02-02 08:49:40|39.19|38.91|39.2|38.92|39.2|38.92|39.19|38.91|2
1738486190000|2025-02-02 08:49:50|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738486200000|2025-02-02 08:50:00|39.2|38.92|39.2|38.92|39.2|38.92|39.2|38.92|1
1738486210000|2025-02-02 08:50:10|39.21|38.93|39.21|38.93|39.21|38.93|39.21|38.93|1
1738486220000|2025-02-02 08:50:20|39.22|38.94|39.21|38.93|39.23|38.95|39.21|38.93|4
1738486230000|2025-02-02 08:50:30|39.22|38.94|39.2|38.92|39.22|38.94|39.2|38.92|9
1738486240000|2025-02-02 08:50:40|39.21|38.93|39.2|38.92|39.21|38.93|39.2|38.92|4
1738486250000|2025-02-02 08:50:50|39.19|38.91|39.2|38.92|39.2|38.92|39.18|38.9|4
1738486260000|2025-02-02 08:51:00|39.21|38.93|39.19|38.91|39.21|38.93|39.19|38.91|2
1738486270000|2025-02-02 08:51:10|39.2|38.92|39.24|38.96|39.24|38.96|39.2|38.92|5
1738486280000|2025-02-02 08:51:20|39.25|38.97|39.25|38.97|39.25|38.97|39.25|38.97|1
1738486290000|2025-02-02 08:51:30|39.23|38.95|39.23|38.95|39.23|38.95|39.23|38.95|1
1738486300000|2025-02-02 08:51:40|39.22|38.94|39.23|38.95|39.23|38.95|39.22|38.94|2
1738486310000|2025-02-02 08:51:50|39.22|38.94|39.22|38.94|39.22|38.94|39.21|38.93|3
1738486320000|2025-02-02 08:52:00|39.21|38.93|39.18|38.9|39.21|38.93|39.18|38.9|3
1738486330000|2025-02-02 08:52:10|39.17|38.89|39.14|38.86|39.17|38.89|39.14|38.86|4
1738486370000|2025-02-02 08:52:50|39.15|38.87|39.14|38.86|39.15|38.87|39.13|38.85|3
1738486390000|2025-02-02 08:53:10|39.15|38.87|39.14|38.86|39.15|38.87|39.14|38.86|2
1738486400000|2025-02-02 08:53:20|39.15|38.87|39.14|38.86|39.15|38.87|39.14|38.86|2
1738486410000|2025-02-02 08:53:30|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738486420000|2025-02-02 08:53:40|39.14|38.86|39.14|38.86|39.14|38.86|39.14|38.86|1
1738486430000|2025-02-02 08:53:50|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738486440000|2025-02-02 08:54:00|39.14|38.86|39.16|38.88|39.17|38.89|39.14|38.86|6
1738486450000|2025-02-02 08:54:10|39.17|38.89|39.16|38.88|39.17|38.89|39.15|38.87|6
1738486460000|2025-02-02 08:54:20|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738486470000|2025-02-02 08:54:30|39.14|38.86|39.15|38.87|39.15|38.87|39.14|38.86|2
1738486480000|2025-02-02 08:54:40|39.14|38.86|39.13|38.85|39.15|38.87|39.13|38.85|4
1738486490000|2025-02-02 08:54:50|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738486500000|2025-02-02 08:55:00|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738486510000|2025-02-02 08:55:10|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738486520000|2025-02-02 08:55:20|39.1|38.82|39.08|38.8|39.1|38.82|39.07|38.79|4
1738486530000|2025-02-02 08:55:30|39.07|38.79|39.09|38.81|39.09|38.81|39.07|38.79|3
1738486540000|2025-02-02 08:55:40|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738486550000|2025-02-02 08:55:50|39.09|38.81|39.1|38.82|39.1|38.82|39.09|38.81|2
1738486560000|2025-02-02 08:56:00|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738486570000|2025-02-02 08:56:10|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738486580000|2025-02-02 08:56:20|39.11|38.83|39.12|38.84|39.12|38.84|39.11|38.83|2
1738486590000|2025-02-02 08:56:30|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738486600000|2025-02-02 08:56:40|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738486610000|2025-02-02 08:56:50|39.11|38.83|39.11|38.83|39.11|38.83|39.1|38.82|3
1738486620000|2025-02-02 08:57:00|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738486630000|2025-02-02 08:57:10|39.13|38.85|39.13|38.85|39.13|38.85|39.13|38.85|1
1738486640000|2025-02-02 08:57:20|39.12|38.84|39.13|38.85|39.13|38.85|39.11|38.83|4
1738486650000|2025-02-02 08:57:30|39.14|38.86|39.13|38.85|39.14|38.86|39.13|38.85|2
1738486660000|2025-02-02 08:57:40|39.14|38.86|39.13|38.85|39.14|38.86|39.13|38.85|2
1738486670000|2025-02-02 08:57:50|39.14|38.86|39.14|38.86|39.14|38.86|39.14|38.86|1
1738486680000|2025-02-02 08:58:00|39.15|38.87|39.16|38.88|39.16|38.88|39.15|38.87|2
1738486690000|2025-02-02 08:58:10|39.17|38.89|39.17|38.89|39.17|38.89|39.16|38.88|3
1738486700000|2025-02-02 08:58:20|39.16|38.88|39.16|38.88|39.17|38.89|39.16|38.88|5
1738486730000|2025-02-02 08:58:50|39.17|38.89|39.16|38.88|39.17|38.89|39.16|38.88|2
1738486740000|2025-02-02 08:59:00|39.17|38.89|39.17|38.89|39.18|38.9|39.17|38.89|3
1738486750000|2025-02-02 08:59:10|39.18|38.9|39.17|38.89|39.18|38.9|39.17|38.89|2
1738486760000|2025-02-02 08:59:20|39.16|38.88|39.16|38.88|39.17|38.89|39.16|38.88|3
1738486770000|2025-02-02 08:59:30|39.15|38.87|39.16|38.88|39.16|38.88|39.15|38.87|2
1738486780000|2025-02-02 08:59:40|39.15|38.87|39.15|38.87|39.15|38.87|39.15|38.87|1
1738486800000|2025-02-02 09:00:00|39.14|38.86|39.14|38.86|39.15|38.87|39.14|38.86|3
1738486810000|2025-02-02 09:00:10|39.13|38.85|39.11|38.83|39.13|38.85|39.11|38.83|3
1738486820000|2025-02-02 09:00:20|39.12|38.84|39.11|38.83|39.12|38.84|39.1|38.82|6
1738486830000|2025-02-02 09:00:30|39.1|38.82|39.11|38.83|39.11|38.83|39.1|38.82|2
1738486840000|2025-02-02 09:00:40|39.1|38.82|39.1|38.82|39.1|38.82|39.09|38.81|3
1738486850000|2025-02-02 09:00:50|39.09|38.81|39.12|38.84|39.12|38.84|39.09|38.81|3
1738486860000|2025-02-02 09:01:00|39.11|38.83|39.11|38.83|39.11|38.83|39.1|38.82|3
1738486870000|2025-02-02 09:01:10|39.1|38.82|39.11|38.83|39.11|38.83|39.1|38.82|2
1738486880000|2025-02-02 09:01:20|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738486890000|2025-02-02 09:01:30|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738486900000|2025-02-02 09:01:40|39.11|38.83|39.12|38.84|39.12|38.84|39.11|38.83|2
1738486920000|2025-02-02 09:02:00|39.14|38.86|39.12|38.84|39.14|38.86|39.12|38.84|3
1738486930000|2025-02-02 09:02:10|39.11|38.83|39.1|38.82|39.12|38.84|39.1|38.82|6
1738486940000|2025-02-02 09:02:20|39.11|38.83|39.08|38.8|39.11|38.83|39.08|38.8|5
1738486950000|2025-02-02 09:02:30|39.07|38.79|39.07|38.79|39.07|38.79|39.07|38.79|1
1738486960000|2025-02-02 09:02:40|39.06|38.78|39.07|38.79|39.07|38.79|39.06|38.78|2
1738486970000|2025-02-02 09:02:50|39.08|38.8|39.08|38.8|39.08|38.8|39.07|38.79|3
1738486980000|2025-02-02 09:03:00|39.07|38.79|39.07|38.79|39.07|38.79|39.07|38.79|1
1738486990000|2025-02-02 09:03:10|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738487000000|2025-02-02 09:03:20|39.07|38.79|39.08|38.8|39.08|38.8|39.07|38.79|2
1738487010000|2025-02-02 09:03:30|39.07|38.79|39.07|38.79|39.07|38.79|39.07|38.79|1
1738487020000|2025-02-02 09:03:40|39.08|38.8|39.09|38.81|39.09|38.81|39.08|38.8|4
1738487030000|2025-02-02 09:03:50|39.08|38.8|39.09|38.81|39.09|38.81|39.08|38.8|2
1738487040000|2025-02-02 09:04:00|39.1|38.82|39.09|38.81|39.1|38.82|39.09|38.81|2
1738487050000|2025-02-02 09:04:10|39.08|38.8|39.07|38.79|39.08|38.8|39.07|38.79|2
1738487060000|2025-02-02 09:04:20|39.08|38.8|39.07|38.79|39.08|38.8|39.06|38.78|4
1738487070000|2025-02-02 09:04:30|39.06|38.78|39.06|38.78|39.06|38.78|39.06|38.78|1
1738487080000|2025-02-02 09:04:40|39.07|38.79|39.07|38.79|39.07|38.79|39.07|38.79|1
1738487090000|2025-02-02 09:04:50|39.08|38.8|39.07|38.79|39.08|38.8|39.07|38.79|2
1738487100000|2025-02-02 09:05:00|39.08|38.8|39.08|38.8|39.09|38.81|39.08|38.8|3
1738487110000|2025-02-02 09:05:10|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738487120000|2025-02-02 09:05:20|39.1|38.82|39.08|38.8|39.1|38.82|39.08|38.8|3
1738487130000|2025-02-02 09:05:30|39.09|38.81|39.1|38.82|39.1|38.82|39.09|38.81|2
1738487150000|2025-02-02 09:05:50|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738487160000|2025-02-02 09:06:00|39.09|38.81|39.1|38.82|39.1|38.82|39.09|38.81|2
1738487170000|2025-02-02 09:06:10|39.09|38.81|39.09|38.81|39.1|38.82|39.09|38.81|5
1738487180000|2025-02-02 09:06:20|39.1|38.82|39.07|38.79|39.1|38.82|39.07|38.79|4
1738487190000|2025-02-02 09:06:30|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738487200000|2025-02-02 09:06:40|39.07|38.79|39.07|38.79|39.07|38.79|39.07|38.79|1
1738487210000|2025-02-02 09:06:50|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738487220000|2025-02-02 09:07:00|39.09|38.81|39.09|38.81|39.1|38.82|39.09|38.81|3
1738487230000|2025-02-02 09:07:10|39.1|38.82|39.07|38.79|39.1|38.82|39.07|38.79|5
1738487240000|2025-02-02 09:07:20|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738487250000|2025-02-02 09:07:30|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738487260000|2025-02-02 09:07:40|39.08|38.8|39.08|38.8|39.09|38.81|39.07|38.79|5
1738487270000|2025-02-02 09:07:50|39.07|38.79|39.07|38.79|39.07|38.79|39.07|38.79|1
1738487280000|2025-02-02 09:08:00|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738487290000|2025-02-02 09:08:10|39.09|38.81|39.08|38.8|39.09|38.81|39.07|38.79|4
1738487320000|2025-02-02 09:08:40|39.1|38.82|39.08|38.8|39.1|38.82|39.08|38.8|2
1738487330000|2025-02-02 09:08:50|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738487340000|2025-02-02 09:09:00|39.1|38.82|39.08|38.8|39.1|38.82|39.08|38.8|4
1738487350000|2025-02-02 09:09:10|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738487360000|2025-02-02 09:09:20|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738487380000|2025-02-02 09:09:40|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738487390000|2025-02-02 09:09:50|39.07|38.79|39.08|38.8|39.08|38.8|39.07|38.79|2
1738487400000|2025-02-02 09:10:00|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738487410000|2025-02-02 09:10:10|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738487420000|2025-02-02 09:10:20|39.08|38.8|39.09|38.81|39.09|38.81|39.08|38.8|2
1738487430000|2025-02-02 09:10:30|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738487440000|2025-02-02 09:10:40|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738487460000|2025-02-02 09:11:00|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738487470000|2025-02-02 09:11:10|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738487480000|2025-02-02 09:11:20|39.1|38.82|39.09|38.81|39.1|38.82|39.09|38.81|2
1738487490000|2025-02-02 09:11:30|39.08|38.8|39.1|38.82|39.1|38.82|39.08|38.8|7
1738487520000|2025-02-02 09:12:00|39.14|38.86|39.13|38.85|39.14|38.86|39.13|38.85|2
1738487530000|2025-02-02 09:12:10|39.12|38.84|39.1|38.82|39.12|38.84|39.1|38.82|3
1738487540000|2025-02-02 09:12:20|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738487550000|2025-02-02 09:12:30|39.1|38.82|39.12|38.84|39.12|38.84|39.1|38.82|3
1738487560000|2025-02-02 09:12:40|39.13|38.85|39.13|38.85|39.13|38.85|39.13|38.85|1
1738487570000|2025-02-02 09:12:50|39.14|38.86|39.14|38.86|39.14|38.86|39.14|38.86|1
1738487580000|2025-02-02 09:13:00|39.15|38.87|39.15|38.87|39.16|38.88|39.15|38.87|3
1738487590000|2025-02-02 09:13:10|39.14|38.86|39.13|38.85|39.14|38.86|39.12|38.84|4
1738487600000|2025-02-02 09:13:20|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738487660000|2025-02-02 09:14:20|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738487670000|2025-02-02 09:14:30|39.12|38.84|39.12|38.84|39.12|38.84|39.12|38.84|1
1738487710000|2025-02-02 09:15:10|39.09|38.81|39.1|38.82|39.1|38.82|39.09|38.81|2
1738487720000|2025-02-02 09:15:20|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738487730000|2025-02-02 09:15:30|39.08|38.8|39.06|38.78|39.08|38.8|39.06|38.78|3
1738487740000|2025-02-02 09:15:40|39.05|38.77|39.05|38.77|39.06|38.78|39.05|38.77|3
1738487760000|2025-02-02 09:16:00|39.06|38.78|39.06|38.78|39.06|38.78|39.06|38.78|1
1738487770000|2025-02-02 09:16:10|39.05|38.77|39.05|38.77|39.05|38.77|39.05|38.77|1
1738487780000|2025-02-02 09:16:20|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|4
1738487790000|2025-02-02 09:16:30|39.06|38.78|39.06|38.78|39.06|38.78|39.05|38.77|3
1738487800000|2025-02-02 09:16:40|39.05|38.77|39.05|38.77|39.05|38.77|39.04|38.76|3
1738487810000|2025-02-02 09:16:50|39.04|38.76|39.04|38.76|39.04|38.76|39.03|38.75|3
1738487820000|2025-02-02 09:17:00|39.05|38.77|39.05|38.77|39.05|38.77|39.05|38.77|1
1738487830000|2025-02-02 09:17:10|39.04|38.76|39.03|38.75|39.04|38.76|39.03|38.75|2
1738487840000|2025-02-02 09:17:20|39.02|38.74|39.01|38.73|39.02|38.74|39.01|38.73|2
1738487850000|2025-02-02 09:17:30|39.02|38.74|39.01|38.73|39.02|38.74|39.01|38.73|2
1738487870000|2025-02-02 09:17:50|39.02|38.74|39.02|38.74|39.02|38.74|39.02|38.74|1
1738487880000|2025-02-02 09:18:00|39.01|38.73|39|38.72|39.02|38.74|39|38.72|4
1738487910000|2025-02-02 09:18:30|38.96|38.68|38.96|38.68|38.96|38.68|38.96|38.68|1
1738487920000|2025-02-02 09:18:40|38.97|38.69|38.96|38.68|38.98|38.7|38.96|38.68|4
1738487930000|2025-02-02 09:18:50|38.95|38.67|38.95|38.67|38.96|38.68|38.95|38.67|3
1738487940000|2025-02-02 09:19:00|38.96|38.68|38.97|38.69|38.97|38.69|38.96|38.68|2
1738487950000|2025-02-02 09:19:10|38.98|38.7|38.99|38.71|38.99|38.71|38.97|38.69|6
1738487960000|2025-02-02 09:19:20|38.98|38.7|38.95|38.67|38.98|38.7|38.94|38.66|7
1738487970000|2025-02-02 09:19:30|38.94|38.66|38.96|38.68|38.96|38.68|38.94|38.66|5
1738487980000|2025-02-02 09:19:40|38.94|38.66|38.95|38.67|38.95|38.67|38.94|38.66|4
1738487990000|2025-02-02 09:19:50|38.93|38.65|38.94|38.66|38.94|38.66|38.93|38.65|2
1738488000000|2025-02-02 09:20:00|38.95|38.67|38.94|38.66|38.95|38.67|38.94|38.66|4
1738488010000|2025-02-02 09:20:10|38.93|38.65|38.93|38.65|38.93|38.65|38.93|38.65|1
1738488020000|2025-02-02 09:20:20|38.94|38.66|38.94|38.66|38.95|38.67|38.94|38.66|3
1738488030000|2025-02-02 09:20:30|38.93|38.65|38.94|38.66|38.94|38.66|38.93|38.65|2
1738488040000|2025-02-02 09:20:40|38.93|38.65|38.93|38.65|38.94|38.66|38.93|38.65|5
1738488050000|2025-02-02 09:20:50|38.94|38.66|38.95|38.67|38.95|38.67|38.94|38.66|2
1738488060000|2025-02-02 09:21:00|38.94|38.66|38.96|38.68|38.96|38.68|38.94|38.66|5
1738488070000|2025-02-02 09:21:10|38.95|38.67|38.97|38.69|38.97|38.69|38.95|38.67|5
1738488080000|2025-02-02 09:21:20|38.96|38.68|38.94|38.66|38.96|38.68|38.93|38.65|5
1738488090000|2025-02-02 09:21:30|38.93|38.65|38.93|38.65|38.94|38.66|38.93|38.65|3
1738488110000|2025-02-02 09:21:50|38.94|38.66|38.94|38.66|38.94|38.66|38.93|38.65|3
1738488120000|2025-02-02 09:22:00|38.93|38.65|38.96|38.68|38.96|38.68|38.93|38.65|4
1738488140000|2025-02-02 09:22:20|38.97|38.69|38.96|38.68|38.97|38.69|38.96|38.68|2
1738488150000|2025-02-02 09:22:30|38.95|38.67|38.94|38.66|38.96|38.68|38.94|38.66|4
1738488170000|2025-02-02 09:22:50|38.95|38.67|38.94|38.66|38.95|38.67|38.94|38.66|4
1738488180000|2025-02-02 09:23:00|38.95|38.67|38.95|38.67|38.95|38.67|38.95|38.67|1
1738488190000|2025-02-02 09:23:10|38.96|38.68|38.97|38.69|38.97|38.69|38.96|38.68|2
1738488200000|2025-02-02 09:23:20|38.98|38.7|38.96|38.68|38.98|38.7|38.96|38.68|3
1738488210000|2025-02-02 09:23:30|38.97|38.69|38.97|38.69|38.97|38.69|38.97|38.69|1
1738488220000|2025-02-02 09:23:40|38.98|38.7|38.98|38.7|38.98|38.7|38.97|38.69|3
1738488230000|2025-02-02 09:23:50|38.97|38.69|38.95|38.67|38.97|38.69|38.95|38.67|3
1738488240000|2025-02-02 09:24:00|38.94|38.66|38.94|38.66|38.94|38.66|38.94|38.66|1
1738488260000|2025-02-02 09:24:20|38.95|38.67|38.95|38.67|38.95|38.67|38.95|38.67|1
1738488270000|2025-02-02 09:24:30|38.94|38.66|38.97|38.69|38.98|38.7|38.94|38.66|5
1738488280000|2025-02-02 09:24:40|38.96|38.68|38.97|38.69|38.97|38.69|38.96|38.68|2
1738488290000|2025-02-02 09:24:50|38.96|38.68|38.95|38.67|38.96|38.68|38.95|38.67|2
1738488300000|2025-02-02 09:25:00|38.94|38.66|38.95|38.67|38.95|38.67|38.94|38.66|2
1738488310000|2025-02-02 09:25:10|38.94|38.66|38.93|38.65|38.94|38.66|38.93|38.65|2
1738488320000|2025-02-02 09:25:20|38.94|38.66|38.94|38.66|38.94|38.66|38.93|38.65|3
1738488330000|2025-02-02 09:25:30|38.93|38.65|38.93|38.65|38.94|38.66|38.93|38.65|3
1738488360000|2025-02-02 09:26:00|38.92|38.64|38.92|38.64|38.92|38.64|38.92|38.64|1
1738488380000|2025-02-02 09:26:20|38.9|38.62|38.92|38.64|38.92|38.64|38.9|38.62|3
1738488390000|2025-02-02 09:26:30|38.91|38.63|38.92|38.64|38.92|38.64|38.91|38.63|2
1738488410000|2025-02-02 09:26:50|38.93|38.65|38.93|38.65|38.93|38.65|38.93|38.65|1
1738488420000|2025-02-02 09:27:00|38.92|38.64|38.92|38.64|38.92|38.64|38.91|38.63|3
1738488430000|2025-02-02 09:27:10|38.91|38.63|38.93|38.65|38.93|38.65|38.91|38.63|3
1738488440000|2025-02-02 09:27:20|38.94|38.66|38.94|38.66|38.94|38.66|38.94|38.66|1
1738488450000|2025-02-02 09:27:30|38.93|38.65|38.94|38.66|38.94|38.66|38.93|38.65|2
1738488460000|2025-02-02 09:27:40|38.96|38.68|38.95|38.67|38.96|38.68|38.94|38.66|8
1738488470000|2025-02-02 09:27:50|38.94|38.66|38.95|38.67|38.95|38.67|38.94|38.66|2
1738488480000|2025-02-02 09:28:00|38.96|38.68|38.96|38.68|38.96|38.68|38.95|38.67|3
1738488490000|2025-02-02 09:28:10|38.95|38.67|38.95|38.67|38.95|38.67|38.94|38.66|3
1738488500000|2025-02-02 09:28:20|38.94|38.66|38.94|38.66|38.95|38.67|38.94|38.66|3
1738488510000|2025-02-02 09:28:30|38.95|38.67|38.95|38.67|38.95|38.67|38.94|38.66|3
1738488520000|2025-02-02 09:28:40|38.94|38.66|38.95|38.67|38.95|38.67|38.94|38.66|2
1738488530000|2025-02-02 09:28:50|38.94|38.66|38.94|38.66|38.94|38.66|38.94|38.66|1
1738488540000|2025-02-02 09:29:00|38.95|38.67|38.95|38.67|38.95|38.67|38.94|38.66|3
1738488550000|2025-02-02 09:29:10|38.96|38.68|38.97|38.69|38.97|38.69|38.96|38.68|2
1738488560000|2025-02-02 09:29:20|38.98|38.7|38.98|38.7|38.98|38.7|38.97|38.69|3
1738488570000|2025-02-02 09:29:30|38.99|38.71|38.99|38.71|39|38.72|38.99|38.71|3
1738488580000|2025-02-02 09:29:40|38.97|38.69|38.99|38.71|38.99|38.71|38.97|38.69|3
1738488600000|2025-02-02 09:30:00|39.01|38.73|38.97|38.69|39.01|38.73|38.97|38.69|7
1738488610000|2025-02-02 09:30:10|38.98|38.7|38.97|38.69|38.98|38.7|38.97|38.69|4
1738488620000|2025-02-02 09:30:20|38.98|38.7|38.97|38.69|38.98|38.7|38.96|38.68|4
1738488630000|2025-02-02 09:30:30|38.96|38.68|38.96|38.68|38.97|38.69|38.96|38.68|3
1738488650000|2025-02-02 09:30:50|38.97|38.69|38.96|38.68|38.97|38.69|38.96|38.68|2
1738488670000|2025-02-02 09:31:10|38.95|38.67|38.96|38.68|38.96|38.68|38.95|38.67|2
1738488680000|2025-02-02 09:31:20|38.97|38.69|38.98|38.7|38.98|38.7|38.97|38.69|2
1738488690000|2025-02-02 09:31:30|38.99|38.71|38.99|38.71|38.99|38.71|38.98|38.7|3
1738488710000|2025-02-02 09:31:50|38.98|38.7|38.97|38.69|38.99|38.71|38.97|38.69|4
1738488720000|2025-02-02 09:32:00|38.96|38.68|38.96|38.68|38.96|38.68|38.95|38.67|3
1738488730000|2025-02-02 09:32:10|38.95|38.67|38.95|38.67|38.95|38.67|38.95|38.67|1
1738488740000|2025-02-02 09:32:20|38.94|38.66|38.94|38.66|38.94|38.66|38.94|38.66|1
1738488750000|2025-02-02 09:32:30|38.93|38.65|38.95|38.67|38.95|38.67|38.93|38.65|3
1738488760000|2025-02-02 09:32:40|38.96|38.68|38.96|38.68|38.97|38.69|38.96|38.68|3
1738488780000|2025-02-02 09:33:00|38.95|38.67|38.96|38.68|38.96|38.68|38.95|38.67|2
1738488800000|2025-02-02 09:33:20|38.93|38.65|38.94|38.66|38.94|38.66|38.93|38.65|2
1738488810000|2025-02-02 09:33:30|38.95|38.67|38.96|38.68|38.97|38.69|38.95|38.67|4
1738488820000|2025-02-02 09:33:40|38.97|38.69|38.95|38.67|38.97|38.69|38.94|38.66|5
1738488830000|2025-02-02 09:33:50|38.94|38.66|38.93|38.65|38.95|38.67|38.93|38.65|6
1738488850000|2025-02-02 09:34:10|38.91|38.63|38.91|38.63|38.92|38.64|38.91|38.63|9
1738488860000|2025-02-02 09:34:20|38.92|38.64|38.92|38.64|38.93|38.65|38.92|38.64|3
1738488870000|2025-02-02 09:34:30|38.93|38.65|38.93|38.65|38.93|38.65|38.93|38.65|1
1738488880000|2025-02-02 09:34:40|38.94|38.66|38.92|38.64|38.94|38.66|38.92|38.64|4
1738488890000|2025-02-02 09:34:50|38.91|38.63|38.9|38.62|38.91|38.63|38.89|38.61|6
1738488900000|2025-02-02 09:35:00|38.89|38.61|38.9|38.62|38.9|38.62|38.89|38.61|4
1738488910000|2025-02-02 09:35:10|38.89|38.61|38.92|38.64|38.92|38.64|38.89|38.61|4
1738488920000|2025-02-02 09:35:20|38.93|38.65|38.92|38.64|38.93|38.65|38.92|38.64|2
1738488930000|2025-02-02 09:35:30|38.91|38.63|38.91|38.63|38.92|38.64|38.91|38.63|3
1738488940000|2025-02-02 09:35:40|38.9|38.62|38.91|38.63|38.91|38.63|38.9|38.62|4
1738488950000|2025-02-02 09:35:50|38.9|38.62|38.92|38.64|38.92|38.64|38.9|38.62|5
1738488960000|2025-02-02 09:36:00|38.91|38.63|38.96|38.68|38.96|38.68|38.9|38.62|7
1738488970000|2025-02-02 09:36:10|38.97|38.69|38.98|38.7|38.98|38.7|38.97|38.69|2
1738488980000|2025-02-02 09:36:20|38.97|38.69|38.98|38.7|38.98|38.7|38.97|38.69|2
1738488990000|2025-02-02 09:36:30|38.97|38.69|38.99|38.71|38.99|38.71|38.97|38.69|3
1738489000000|2025-02-02 09:36:40|39|38.72|38.99|38.71|39|38.72|38.98|38.7|3
1738489010000|2025-02-02 09:36:50|38.98|38.7|38.99|38.71|38.99|38.71|38.98|38.7|2
1738489020000|2025-02-02 09:37:00|39|38.72|39|38.72|39|38.72|39|38.72|1
1738489030000|2025-02-02 09:37:10|39.01|38.73|39|38.72|39.02|38.74|39|38.72|8
1738489040000|2025-02-02 09:37:20|38.99|38.71|39|38.72|39|38.72|38.99|38.71|2
1738489050000|2025-02-02 09:37:30|38.99|38.71|38.99|38.71|38.99|38.71|38.99|38.71|1
1738489070000|2025-02-02 09:37:50|39|38.72|39.01|38.73|39.01|38.73|39|38.72|2
1738489080000|2025-02-02 09:38:00|39.02|38.74|39.03|38.75|39.03|38.75|39.02|38.74|2
1738489090000|2025-02-02 09:38:10|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|2
1738489100000|2025-02-02 09:38:20|39.03|38.75|39.05|38.77|39.05|38.77|39.03|38.75|5
1738489110000|2025-02-02 09:38:30|39.04|38.76|39.02|38.74|39.04|38.76|39.02|38.74|5
1738489120000|2025-02-02 09:38:40|39.03|38.75|39.03|38.75|39.03|38.75|39.03|38.75|1
1738489130000|2025-02-02 09:38:50|39.04|38.76|39.04|38.76|39.04|38.76|39.03|38.75|3
1738489140000|2025-02-02 09:39:00|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|4
1738489150000|2025-02-02 09:39:10|39.03|38.75|39.03|38.75|39.03|38.75|39.03|38.75|1
1738489160000|2025-02-02 09:39:20|39.02|38.74|39.03|38.75|39.03|38.75|39.02|38.74|4
1738489170000|2025-02-02 09:39:30|39.02|38.74|39.01|38.73|39.02|38.74|39.01|38.73|2
1738489190000|2025-02-02 09:39:50|39.02|38.74|39.02|38.74|39.02|38.74|39.02|38.74|1
1738489200000|2025-02-02 09:40:00|39|38.72|39.01|38.73|39.01|38.73|39|38.72|2
1738489210000|2025-02-02 09:40:10|39|38.72|39|38.72|39|38.72|39|38.72|1
1738489220000|2025-02-02 09:40:20|38.99|38.71|38.99|38.71|38.99|38.71|38.99|38.71|1
1738489230000|2025-02-02 09:40:30|39|38.72|38.99|38.71|39|38.72|38.99|38.71|2
1738489240000|2025-02-02 09:40:40|39|38.72|39|38.72|39.01|38.73|39|38.72|5
1738489250000|2025-02-02 09:40:50|39.01|38.73|39.01|38.73|39.01|38.73|39|38.72|3
1738489260000|2025-02-02 09:41:00|39|38.72|39|38.72|39.01|38.73|38.99|38.71|5
1738489270000|2025-02-02 09:41:10|38.99|38.71|39|38.72|39|38.72|38.99|38.71|2
1738489280000|2025-02-02 09:41:20|39.01|38.73|39.03|38.75|39.03|38.75|39.01|38.73|3
1738489290000|2025-02-02 09:41:30|39.02|38.74|39.02|38.74|39.03|38.75|39.02|38.74|3
1738489300000|2025-02-02 09:41:40|39.03|38.75|39.03|38.75|39.04|38.76|39.03|38.75|3
1738489310000|2025-02-02 09:41:50|39.04|38.76|39.03|38.75|39.04|38.76|39.02|38.74|6
1738489320000|2025-02-02 09:42:00|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738489340000|2025-02-02 09:42:20|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|2
1738489360000|2025-02-02 09:42:40|39.05|38.77|39.05|38.77|39.05|38.77|39.05|38.77|1
1738489370000|2025-02-02 09:42:50|39.06|38.78|39.06|38.78|39.06|38.78|39.06|38.78|1
1738489380000|2025-02-02 09:43:00|39.05|38.77|39.05|38.77|39.05|38.77|39.05|38.77|1
1738489390000|2025-02-02 09:43:10|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|2
1738489400000|2025-02-02 09:43:20|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|2
1738489420000|2025-02-02 09:43:40|39.04|38.76|39.03|38.75|39.04|38.76|39.03|38.75|6
1738489430000|2025-02-02 09:43:50|39.04|38.76|39.03|38.75|39.04|38.76|39.03|38.75|2
1738489440000|2025-02-02 09:44:00|39.04|38.76|39.04|38.76|39.04|38.76|39.03|38.75|3
1738489450000|2025-02-02 09:44:10|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|4
1738489460000|2025-02-02 09:44:20|39.03|38.75|39.03|38.75|39.03|38.75|39.03|38.75|1
1738489470000|2025-02-02 09:44:30|39.04|38.76|39.06|38.78|39.06|38.78|39.04|38.76|3
1738489480000|2025-02-02 09:44:40|39.05|38.77|39.05|38.77|39.05|38.77|39.04|38.76|3
1738489490000|2025-02-02 09:44:50|39.06|38.78|39.07|38.79|39.07|38.79|39.06|38.78|4
1738489500000|2025-02-02 09:45:00|39.06|38.78|39.06|38.78|39.06|38.78|39.06|38.78|1
1738489510000|2025-02-02 09:45:10|39.05|38.77|39.05|38.77|39.05|38.77|39.05|38.77|1
1738489520000|2025-02-02 09:45:20|39.04|38.76|39.03|38.75|39.04|38.76|39.03|38.75|2
1738489530000|2025-02-02 09:45:30|39.04|38.76|39.03|38.75|39.04|38.76|39.03|38.75|6
1738489540000|2025-02-02 09:45:40|39.04|38.76|39.04|38.76|39.04|38.76|39.03|38.75|3
1738489550000|2025-02-02 09:45:50|39.05|38.77|39.05|38.77|39.05|38.77|39.03|38.75|8
1738489570000|2025-02-02 09:46:10|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738489590000|2025-02-02 09:46:30|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|2
1738489600000|2025-02-02 09:46:40|39.03|38.75|39.03|38.75|39.04|38.76|39.03|38.75|3
1738489610000|2025-02-02 09:46:50|39.04|38.76|39.04|38.76|39.04|38.76|39.03|38.75|3
1738489620000|2025-02-02 09:47:00|39.03|38.75|39.05|38.77|39.06|38.78|39.03|38.75|6
1738489630000|2025-02-02 09:47:10|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|2
1738489640000|2025-02-02 09:47:20|39.04|38.76|39.04|38.76|39.04|38.76|39.03|38.75|9
1738489650000|2025-02-02 09:47:30|39.03|38.75|39.03|38.75|39.03|38.75|39.03|38.75|1
1738489670000|2025-02-02 09:47:50|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738489690000|2025-02-02 09:48:10|39.08|38.8|39.09|38.81|39.09|38.81|39.08|38.8|2
1738489710000|2025-02-02 09:48:30|39.1|38.82|39.09|38.81|39.11|38.83|39.08|38.8|6
1738489720000|2025-02-02 09:48:40|39.08|38.8|39.08|38.8|39.09|38.81|39.08|38.8|5
1738489730000|2025-02-02 09:48:50|39.09|38.81|39.08|38.8|39.09|38.81|39.08|38.8|2
1738489740000|2025-02-02 09:49:00|39.07|38.79|39.05|38.77|39.07|38.79|39.05|38.77|7
1738489750000|2025-02-02 09:49:10|39.06|38.78|39.05|38.77|39.06|38.78|39.05|38.77|4
1738489790000|2025-02-02 09:49:50|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|2
1738489800000|2025-02-02 09:50:00|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|6
1738489810000|2025-02-02 09:50:10|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738489820000|2025-02-02 09:50:20|39.03|38.75|39.03|38.75|39.03|38.75|39.03|38.75|1
1738489840000|2025-02-02 09:50:40|39.02|38.74|39.02|38.74|39.02|38.74|39.01|38.73|3
1738489850000|2025-02-02 09:50:50|39.01|38.73|39.01|38.73|39.02|38.74|39.01|38.73|3
1738489860000|2025-02-02 09:51:00|39|38.72|39|38.72|39.01|38.73|39|38.72|3
1738489890000|2025-02-02 09:51:30|38.99|38.71|38.99|38.71|39|38.72|38.99|38.71|3
1738489900000|2025-02-02 09:51:40|38.98|38.7|38.98|38.7|38.99|38.71|38.98|38.7|3
1738489910000|2025-02-02 09:51:50|38.99|38.71|38.98|38.7|38.99|38.71|38.98|38.7|4
1738489920000|2025-02-02 09:52:00|38.99|38.71|38.98|38.7|38.99|38.71|38.98|38.7|2
1738489930000|2025-02-02 09:52:10|38.97|38.69|38.97|38.69|38.98|38.7|38.97|38.69|5
1738489950000|2025-02-02 09:52:30|38.98|38.7|38.98|38.7|38.98|38.7|38.98|38.7|1
1738489960000|2025-02-02 09:52:40|38.99|38.71|38.99|38.71|38.99|38.71|38.99|38.71|1
1738489970000|2025-02-02 09:52:50|39|38.72|39.01|38.73|39.01|38.73|39|38.72|2
1738489980000|2025-02-02 09:53:00|39|38.72|39.02|38.74|39.02|38.74|39|38.72|5
1738489990000|2025-02-02 09:53:10|39.03|38.75|39.02|38.74|39.03|38.75|39.01|38.73|4
1738490000000|2025-02-02 09:53:20|39.01|38.73|39.01|38.73|39.02|38.74|39.01|38.73|3
1738490010000|2025-02-02 09:53:30|39.02|38.74|39.01|38.73|39.02|38.74|39.01|38.73|2
1738490020000|2025-02-02 09:53:40|39.02|38.74|39.03|38.75|39.03|38.75|39.02|38.74|2
1738490030000|2025-02-02 09:53:50|39.02|38.74|39.03|38.75|39.03|38.75|39.02|38.74|2
1738490040000|2025-02-02 09:54:00|39.02|38.74|39.02|38.74|39.03|38.75|39.02|38.74|3
1738490080000|2025-02-02 09:54:40|39.01|38.73|39.02|38.74|39.02|38.74|39.01|38.73|4
1738490090000|2025-02-02 09:54:50|39.01|38.73|39.02|38.74|39.02|38.74|39.01|38.73|2
1738490100000|2025-02-02 09:55:00|39.01|38.73|39.01|38.73|39.01|38.73|39|38.72|3
1738490120000|2025-02-02 09:55:20|39.05|38.77|39.03|38.75|39.05|38.77|39.03|38.75|3
1738490150000|2025-02-02 09:55:50|39.02|38.74|39.02|38.74|39.03|38.75|39.02|38.74|3
1738490180000|2025-02-02 09:56:20|39.01|38.73|39.01|38.73|39.01|38.73|39.01|38.73|1
1738490190000|2025-02-02 09:56:30|39.02|38.74|39.03|38.75|39.03|38.75|39.02|38.74|2
1738490200000|2025-02-02 09:56:40|39.05|38.77|39.04|38.76|39.05|38.77|39.04|38.76|2
1738490220000|2025-02-02 09:57:00|39.06|38.78|39.06|38.78|39.06|38.78|39.06|38.78|1
1738490230000|2025-02-02 09:57:10|39.05|38.77|39.06|38.78|39.06|38.78|39.05|38.77|4
1738490240000|2025-02-02 09:57:20|39.05|38.77|39.06|38.78|39.06|38.78|39.05|38.77|2
1738490280000|2025-02-02 09:58:00|39.08|38.8|39.07|38.79|39.08|38.8|39.07|38.79|2
1738490310000|2025-02-02 09:58:30|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738490320000|2025-02-02 09:58:40|39.07|38.79|39.07|38.79|39.08|38.8|39.07|38.79|3
1738490330000|2025-02-02 09:58:50|39.08|38.8|39.09|38.81|39.09|38.81|39.08|38.8|2
1738490340000|2025-02-02 09:59:00|39.1|38.82|39.11|38.83|39.11|38.83|39.08|38.8|5
1738490350000|2025-02-02 09:59:10|39.12|38.84|39.14|38.86|39.14|38.86|39.12|38.84|2
1738490360000|2025-02-02 09:59:20|39.15|38.87|39.18|38.9|39.18|38.9|39.15|38.87|4
1738490370000|2025-02-02 09:59:30|39.17|38.89|39.16|38.88|39.17|38.89|39.16|38.88|2
1738490380000|2025-02-02 09:59:40|39.15|38.87|39.15|38.87|39.16|38.88|39.15|38.87|3
1738490390000|2025-02-02 09:59:50|39.16|38.88|39.15|38.87|39.16|38.88|39.15|38.87|2
1738490400000|2025-02-02 10:00:00|39.14|38.86|39.13|38.85|39.14|38.86|39.13|38.85|2
1738490420000|2025-02-02 10:00:20|39.12|38.84|39.25|38.97|39.25|38.97|39.12|38.84|9
1738490430000|2025-02-02 10:00:30|39.23|38.95|39.2|38.92|39.23|38.95|39.2|38.92|3
1738490440000|2025-02-02 10:00:40|39.19|38.91|39.18|38.9|39.19|38.91|39.18|38.9|2
1738490450000|2025-02-02 10:00:50|39.17|38.89|39.17|38.89|39.17|38.89|39.16|38.88|3
1738490460000|2025-02-02 10:01:00|39.16|38.88|39.16|38.88|39.16|38.88|39.16|38.88|1
1738490480000|2025-02-02 10:01:20|39.13|38.85|39.14|38.86|39.14|38.86|39.12|38.84|4
1738490490000|2025-02-02 10:01:30|39.13|38.85|39.13|38.85|39.13|38.85|39.13|38.85|1
1738490510000|2025-02-02 10:01:50|39.12|38.84|39.11|38.83|39.12|38.84|39.11|38.83|2
1738490520000|2025-02-02 10:02:00|39.1|38.82|39.11|38.83|39.11|38.83|39.1|38.82|2
1738490530000|2025-02-02 10:02:10|39.1|38.82|39.11|38.83|39.11|38.83|39.1|38.82|2
1738490540000|2025-02-02 10:02:20|39.1|38.82|39.1|38.82|39.1|38.82|39.1|38.82|1
1738490560000|2025-02-02 10:02:40|39.09|38.81|39.09|38.81|39.09|38.81|39.09|38.81|1
1738490570000|2025-02-02 10:02:50|39.08|38.8|39.08|38.8|39.08|38.8|39.08|38.8|1
1738490580000|2025-02-02 10:03:00|39.07|38.79|39.06|38.78|39.07|38.79|39.05|38.77|6
1738490590000|2025-02-02 10:03:10|39.05|38.77|39.05|38.77|39.05|38.77|39.05|38.77|1
1738490600000|2025-02-02 10:03:20|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738490610000|2025-02-02 10:03:30|39.03|38.75|39.03|38.75|39.03|38.75|39.03|38.75|1
1738490630000|2025-02-02 10:03:50|39.02|38.74|39.03|38.75|39.03|38.75|39.02|38.74|4
1738490640000|2025-02-02 10:04:00|39.02|38.74|39.04|38.76|39.04|38.76|39.02|38.74|3
1738490650000|2025-02-02 10:04:10|39.03|38.75|39.05|38.77|39.05|38.77|39.03|38.75|3
1738490660000|2025-02-02 10:04:20|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|2
1738490670000|2025-02-02 10:04:30|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|2
1738490680000|2025-02-02 10:04:40|39.06|38.78|39.08|38.8|39.08|38.8|39.06|38.78|3
1738490690000|2025-02-02 10:04:50|39.07|38.79|39.07|38.79|39.08|38.8|39.07|38.79|3
1738490700000|2025-02-02 10:05:00|39.06|38.78|39.06|38.78|39.07|38.79|39.06|38.78|3
1738490710000|2025-02-02 10:05:10|39.07|38.79|39.09|38.81|39.09|38.81|39.07|38.79|3
1738490720000|2025-02-02 10:05:20|39.1|38.82|39.09|38.81|39.1|38.82|39.08|38.8|3
1738490730000|2025-02-02 10:05:30|39.1|38.82|39.09|38.81|39.1|38.82|39.09|38.81|2
1738490750000|2025-02-02 10:05:50|39.1|38.82|39.1|38.82|39.1|38.82|39.09|38.81|3
1738490760000|2025-02-02 10:06:00|39.11|38.83|39.11|38.83|39.11|38.83|39.11|38.83|1
1738490770000|2025-02-02 10:06:10|39.12|38.84|39.13|38.85|39.13|38.85|39.11|38.83|4
1738490780000|2025-02-02 10:06:20|39.14|38.86|39.13|38.85|39.14|38.86|39.13|38.85|2
1738490790000|2025-02-02 10:06:30|39.14|38.86|39.14|38.86|39.14|38.86|39.14|38.86|1
1738490800000|2025-02-02 10:06:40|39.12|38.84|39.13|38.85|39.13|38.85|39.12|38.84|2
1738490810000|2025-02-02 10:06:50|39.12|38.84|39.12|38.84|39.12|38.84|39.11|38.83|3
1738490820000|2025-02-02 10:07:00|39.11|38.83|39.11|38.83|39.11|38.83|39.1|38.82|3
1738490840000|2025-02-02 10:07:20|39.07|38.79|39.07|38.79|39.08|38.8|39.07|38.79|3
1738490850000|2025-02-02 10:07:30|39.08|38.8|39.09|38.81|39.09|38.81|39.08|38.8|2
1738490860000|2025-02-02 10:07:40|39.1|38.82|39.08|38.8|39.1|38.82|39.08|38.8|5
1738490870000|2025-02-02 10:07:50|39.09|38.81|39.08|38.8|39.09|38.81|39.08|38.8|2
1738490880000|2025-02-02 10:08:00|39.09|38.81|39.08|38.8|39.09|38.81|39.08|38.8|4
1738490890000|2025-02-02 10:08:10|39.07|38.79|39.08|38.8|39.08|38.8|39.07|38.79|2
1738490900000|2025-02-02 10:08:20|39.07|38.79|39.05|38.77|39.07|38.79|39.05|38.77|7
1738490910000|2025-02-02 10:08:30|39.04|38.76|39.05|38.77|39.05|38.77|39.04|38.76|4
1738490920000|2025-02-02 10:08:40|39.04|38.76|39.04|38.76|39.04|38.76|39.04|38.76|1
1738490930000|2025-02-02 10:08:50|39.03|38.75|39.03|38.75|39.04|38.76|39.03|38.75|3
1738490940000|2025-02-02 10:09:00|39.04|38.76|39.04|38.76|39.05|38.77|39.04|38.76|5
1738490950000|2025-02-02 10:09:10|39.03|38.75|39.04|38.76|39.04|38.76|39.03|38.75|2
1738490960000|2025-02-02 10:09:20|39.03|38.75|39.03|38.75|39.03|38.75|39.03|38.75|1
1738490980000|2025-02-02 10:09:40|39.02|38.74|39.02|38.74|39.02|38.74|39.02|38.74|1
1738490990000|2025-02-02 10:09:50|39.03|38.75|39.02|38.74|39.03|38.75|39.01|38.73|4
1738491000000|2025-02-02 10:10:00|39.01|38.73|39.01|38.73|39.01|38.73|39.01|38.73|1
1738491010000|2025-02-02 10:10:10|39|38.72|38.98|38.7|39|38.72|38.98|38.7|5
1738491020000|2025-02-02 10:10:20|38.99|38.71|38.99|38.71|38.99|38.71|38.98|38.7|3
1738491030000|2025-02-02 10:10:30|38.98|38.7|38.98|38.7|38.98|38.7|38.98|38.7|1
1738491040000|2025-02-02 10:10:40|38.97|38.69|38.98|38.7|38.98|38.7|38.97|38.69|2
1738491060000|2025-02-02 10:11:00|38.97|38.69|38.98|38.7|38.98|38.7|38.97|38.69|4
1738491080000|2025-02-02 10:11:20|38.97|38.69|38.98|38.7|38.99|38.71|38.97|38.69|4
1738491090000|2025-02-02 10:11:30|38.99|38.71|38.98|38.7|38.99|38.71|38.98|38.7|2
1738491100000|2025-02-02 10:11:40|38.99|38.71|38.98|38.7|38.99|38.71|38.98|38.7|4
1738491130000|2025-02-02 10:12:10|39.01|38.73|39.01|38.73|39.01|38.73|39|38.72|3
1738491150000|2025-02-02 10:12:30|39|38.72|39.01|38.73|39.01|38.73|38.99|38.71|7
1738491180000|2025-02-02 10:13:00|39|38.72|39|38.72|39|38.72|39|38.72|1
1738491190000|2025-02-02 10:13:10|38.99|38.71|38.99|38.71|38.99|38.71|38.99|38.71|1
1738491200000|2025-02-02 10:13:20|38.98|38.7|38.96|38.68|38.98|38.7|38.96|38.68|5
1738491210000|2025-02-02 10:13:30|38.95|38.67|38.95|38.67|38.96|38.68|38.95|38.67|5
1738491230000|2025-02-02 10:13:50|38.94|38.66|38.95|38.67|38.95|38.67|38.94|38.66|2
1738491240000|2025-02-02 10:14:00|38.94|38.66|38.94|38.66|38.94|38.66|38.94|38.66|1
1738491250000|2025-02-02 10:14:10|38.93|38.65|38.93|38.65|38.93|38.65|38.93|38.65|1
1738491260000|2025-02-02 10:14:20|38.92|38.64|38.92|38.64|38.92|38.64|38.91|38.63|3
1738491270000|2025-02-02 10:14:30|38.91|38.63|38.91|38.63|38.92|38.64|38.91|38.63|5
1738491280000|2025-02-02 10:14:40|38.9|38.62|38.88|38.6|38.9|38.62|38.88|38.6|7
1738491290000|2025-02-02 10:14:50|38.9|38.62|38.89|38.61|38.9|38.62|38.89|38.61|4
1738491310000|2025-02-02 10:15:10|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|2
1738491320000|2025-02-02 10:15:20|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|2
1738491340000|2025-02-02 10:15:40|38.88|38.6|38.88|38.6|38.89|38.61|38.88|38.6|3
1738491350000|2025-02-02 10:15:50|38.87|38.59|38.87|38.59|38.87|38.59|38.86|38.58|3
1738491370000|2025-02-02 10:16:10|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|2
1738491380000|2025-02-02 10:16:20|38.88|38.6|38.9|38.62|38.9|38.62|38.88|38.6|3
1738491390000|2025-02-02 10:16:30|38.89|38.61|38.89|38.61|38.89|38.61|38.88|38.6|5
1738491400000|2025-02-02 10:16:40|38.9|38.62|38.9|38.62|38.9|38.62|38.89|38.61|3
1738491410000|2025-02-02 10:16:50|38.89|38.61|38.9|38.62|38.9|38.62|38.89|38.61|2
1738491420000|2025-02-02 10:17:00|38.91|38.63|38.92|38.64|38.92|38.64|38.91|38.63|2
1738491430000|2025-02-02 10:17:10|38.93|38.65|38.91|38.63|38.93|38.65|38.9|38.62|7
1738491440000|2025-02-02 10:17:20|38.9|38.62|38.91|38.63|38.91|38.63|38.9|38.62|2
1738491450000|2025-02-02 10:17:30|38.9|38.62|38.89|38.61|38.9|38.62|38.89|38.61|2
1738491470000|2025-02-02 10:17:50|38.87|38.59|38.87|38.59|38.87|38.59|38.87|38.59|1
1738491480000|2025-02-02 10:18:00|38.89|38.61|38.91|38.63|38.91|38.63|38.89|38.61|3
1738491500000|2025-02-02 10:18:20|38.87|38.59|38.87|38.59|38.87|38.59|38.87|38.59|1
1738491520000|2025-02-02 10:18:40|38.86|38.58|38.87|38.59|38.87|38.59|38.86|38.58|4
1738491530000|2025-02-02 10:18:50|38.86|38.58|38.85|38.57|38.86|38.58|38.84|38.56|3
1738491540000|2025-02-02 10:19:00|38.84|38.56|38.83|38.55|38.84|38.56|38.83|38.55|2
1738491550000|2025-02-02 10:19:10|38.82|38.54|38.82|38.54|38.82|38.54|38.82|38.54|1
1738491560000|2025-02-02 10:19:20|38.81|38.53|38.81|38.53|38.81|38.53|38.81|38.53|1
1738491570000|2025-02-02 10:19:30|38.82|38.54|38.81|38.53|38.82|38.54|38.81|38.53|2
1738491590000|2025-02-02 10:19:50|38.82|38.54|38.83|38.55|38.83|38.55|38.82|38.54|2
1738491600000|2025-02-02 10:20:00|38.82|38.54|38.82|38.54|38.82|38.54|38.82|38.54|1
1738491610000|2025-02-02 10:20:10|38.83|38.55|38.81|38.53|38.83|38.55|38.81|38.53|3
1738491620000|2025-02-02 10:20:20|38.8|38.52|38.78|38.5|38.8|38.52|38.78|38.5|2
1738491640000|2025-02-02 10:20:40|38.77|38.49|38.77|38.49|38.77|38.49|38.76|38.48|3
1738491650000|2025-02-02 10:20:50|38.76|38.48|38.76|38.48|38.76|38.48|38.76|38.48|1
1738491660000|2025-02-02 10:21:00|38.75|38.47|38.75|38.47|38.75|38.47|38.75|38.47|1
1738491670000|2025-02-02 10:21:10|38.76|38.48|38.75|38.47|38.76|38.48|38.75|38.47|2
1738491700000|2025-02-02 10:21:40|38.72|38.44|38.71|38.43|38.72|38.44|38.71|38.43|2
1738491710000|2025-02-02 10:21:50|38.7|38.42|38.7|38.42|38.7|38.42|38.69|38.41|5
1738491720000|2025-02-02 10:22:00|38.69|38.41|38.69|38.41|38.69|38.41|38.68|38.4|3
1738491730000|2025-02-02 10:22:10|38.7|38.42|38.71|38.43|38.72|38.44|38.7|38.42|4
1738491740000|2025-02-02 10:22:20|38.7|38.42|38.72|38.44|38.72|38.44|38.7|38.42|3
1738491760000|2025-02-02 10:22:40|38.73|38.45|38.74|38.46|38.74|38.46|38.73|38.45|2
1738491770000|2025-02-02 10:22:50|38.72|38.44|38.73|38.45|38.73|38.45|38.72|38.44|2
1738491780000|2025-02-02 10:23:00|38.72|38.44|38.71|38.43|38.72|38.44|38.71|38.43|2
1738491790000|2025-02-02 10:23:10|38.7|38.42|38.7|38.42|38.7|38.42|38.7|38.42|1
1738491810000|2025-02-02 10:23:30|38.69|38.41|38.7|38.42|38.7|38.42|38.69|38.41|2
1738491820000|2025-02-02 10:23:40|38.71|38.43|38.71|38.43|38.71|38.43|38.71|38.43|1
1738491840000|2025-02-02 10:24:00|38.7|38.42|38.72|38.44|38.72|38.44|38.7|38.42|3
1738491850000|2025-02-02 10:24:10|38.71|38.43|38.71|38.43|38.72|38.44|38.71|38.43|7
1738491860000|2025-02-02 10:24:20|38.7|38.42|38.7|38.42|38.7|38.42|38.7|38.42|1
1738491870000|2025-02-02 10:24:30|38.71|38.43|38.7|38.42|38.71|38.43|38.7|38.42|2
1738491900000|2025-02-02 10:25:00|38.69|38.41|38.7|38.42|38.7|38.42|38.69|38.41|2
1738491910000|2025-02-02 10:25:10|38.71|38.43|38.71|38.43|38.71|38.43|38.71|38.43|1
1738491920000|2025-02-02 10:25:20|38.7|38.42|38.71|38.43|38.71|38.43|38.7|38.42|2
1738491940000|2025-02-02 10:25:40|38.72|38.44|38.72|38.44|38.72|38.44|38.72|38.44|1
1738491960000|2025-02-02 10:26:00|38.7|38.42|38.71|38.43|38.71|38.43|38.7|38.42|2
1738491970000|2025-02-02 10:26:10|38.73|38.45|38.73|38.45|38.73|38.45|38.73|38.45|1
1738491980000|2025-02-02 10:26:20|38.72|38.44|38.75|38.47|38.75|38.47|38.72|38.44|4
1738491990000|2025-02-02 10:26:30|38.76|38.48|38.78|38.5|38.78|38.5|38.76|38.48|3
1738492000000|2025-02-02 10:26:40|38.79|38.51|38.77|38.49|38.79|38.51|38.77|38.49|3
1738492010000|2025-02-02 10:26:50|38.78|38.5|38.78|38.5|38.78|38.5|38.78|38.5|1
1738492020000|2025-02-02 10:27:00|38.77|38.49|38.77|38.49|38.77|38.49|38.77|38.49|1
1738492030000|2025-02-02 10:27:10|38.76|38.48|38.76|38.48|38.76|38.48|38.76|38.48|1
1738492040000|2025-02-02 10:27:20|38.75|38.47|38.76|38.48|38.76|38.48|38.75|38.47|2
1738492050000|2025-02-02 10:27:30|38.77|38.49|38.77|38.49|38.77|38.49|38.77|38.49|1
1738492070000|2025-02-02 10:27:50|38.78|38.5|38.78|38.5|38.78|38.5|38.78|38.5|1
1738492090000|2025-02-02 10:28:10|38.77|38.49|38.79|38.51|38.79|38.51|38.77|38.49|3
1738492120000|2025-02-02 10:28:40|38.78|38.5|38.78|38.5|38.78|38.5|38.77|38.49|3
1738492130000|2025-02-02 10:28:50|38.77|38.49|38.78|38.5|38.78|38.5|38.77|38.49|2
1738492140000|2025-02-02 10:29:00|38.77|38.49|38.76|38.48|38.77|38.49|38.75|38.47|3
1738492150000|2025-02-02 10:29:10|38.75|38.47|38.75|38.47|38.75|38.47|38.75|38.47|1
1738492180000|2025-02-02 10:29:40|38.74|38.46|38.75|38.47|38.75|38.47|38.74|38.46|2
1738492190000|2025-02-02 10:29:50|38.74|38.46|38.74|38.46|38.74|38.46|38.74|38.46|1
1738492200000|2025-02-02 10:30:00|38.73|38.45|38.72|38.44|38.73|38.45|38.71|38.43|4
1738492210000|2025-02-02 10:30:10|38.73|38.45|38.72|38.44|38.73|38.45|38.72|38.44|2
1738492220000|2025-02-02 10:30:20|38.71|38.43|38.71|38.43|38.71|38.43|38.71|38.43|1
1738492230000|2025-02-02 10:30:30|38.7|38.42|38.7|38.42|38.7|38.42|38.7|38.42|1
1738492240000|2025-02-02 10:30:40|38.69|38.41|38.68|38.4|38.69|38.41|38.68|38.4|2
1738492250000|2025-02-02 10:30:50|38.69|38.41|38.69|38.41|38.69|38.41|38.69|38.41|1
1738492260000|2025-02-02 10:31:00|38.7|38.42|38.7|38.42|38.7|38.42|38.7|38.42|1
1738492280000|2025-02-02 10:31:20|38.69|38.41|38.7|38.42|38.7|38.42|38.69|38.41|2
1738492290000|2025-02-02 10:31:30|38.71|38.43|38.74|38.46|38.74|38.46|38.71|38.43|6
1738492300000|2025-02-02 10:31:40|38.73|38.45|38.74|38.46|38.74|38.46|38.73|38.45|2
1738492310000|2025-02-02 10:31:50|38.73|38.45|38.71|38.43|38.73|38.45|38.71|38.43|3
1738492320000|2025-02-02 10:32:00|38.7|38.42|38.67|38.39|38.7|38.42|38.67|38.39|4
1738492330000|2025-02-02 10:32:10|38.68|38.4|38.67|38.39|38.68|38.4|38.67|38.39|2
1738492350000|2025-02-02 10:32:30|38.66|38.38|38.65|38.37|38.66|38.38|38.65|38.37|4
1738492360000|2025-02-02 10:32:40|38.66|38.38|38.65|38.37|38.66|38.38|38.65|38.37|2
1738492370000|2025-02-02 10:32:50|38.66|38.38|38.66|38.38|38.66|38.38|38.66|38.38|1
1738492380000|2025-02-02 10:33:00|38.64|38.36|38.64|38.36|38.65|38.37|38.64|38.36|3
1738492390000|2025-02-02 10:33:10|38.65|38.37|38.64|38.36|38.65|38.37|38.64|38.36|2
1738492400000|2025-02-02 10:33:20|38.65|38.37|38.65|38.37|38.65|38.37|38.65|38.37|1
1738492410000|2025-02-02 10:33:30|38.64|38.36|38.66|38.38|38.66|38.38|38.64|38.36|3
1738492420000|2025-02-02 10:33:40|38.67|38.39|38.66|38.38|38.68|38.4|38.66|38.38|4
1738492440000|2025-02-02 10:34:00|38.67|38.39|38.65|38.37|38.67|38.39|38.65|38.37|6
1738492450000|2025-02-02 10:34:10|38.66|38.38|38.66|38.38|38.67|38.39|38.66|38.38|3
1738492460000|2025-02-02 10:34:20|38.64|38.36|38.66|38.38|38.66|38.38|38.64|38.36|3
1738492480000|2025-02-02 10:34:40|38.69|38.41|38.69|38.41|38.69|38.41|38.69|38.41|1
1738492500000|2025-02-02 10:35:00|38.68|38.4|38.67|38.39|38.68|38.4|38.67|38.39|2
1738492510000|2025-02-02 10:35:10|38.65|38.37|38.66|38.38|38.66|38.38|38.65|38.37|2
1738492520000|2025-02-02 10:35:20|38.67|38.39|38.67|38.39|38.67|38.39|38.65|38.37|5
1738492530000|2025-02-02 10:35:30|38.68|38.4|38.67|38.39|38.68|38.4|38.66|38.38|6
1738492540000|2025-02-02 10:35:40|38.68|38.4|38.69|38.41|38.69|38.41|38.68|38.4|2
1738492550000|2025-02-02 10:35:50|38.68|38.4|38.68|38.4|38.68|38.4|38.68|38.4|1
1738492560000|2025-02-02 10:36:00|38.67|38.39|38.71|38.43|38.71|38.43|38.66|38.38|7
1738492570000|2025-02-02 10:36:10|38.7|38.42|38.71|38.43|38.71|38.43|38.7|38.42|2
1738492580000|2025-02-02 10:36:20|38.72|38.44|38.76|38.48|38.76|38.48|38.72|38.44|7
1738492590000|2025-02-02 10:36:30|38.77|38.49|38.76|38.48|38.77|38.49|38.76|38.48|2
1738492600000|2025-02-02 10:36:40|38.75|38.47|38.74|38.46|38.76|38.48|38.74|38.46|6
1738492610000|2025-02-02 10:36:50|38.75|38.47|38.72|38.44|38.75|38.47|38.72|38.44|4
1738492620000|2025-02-02 10:37:00|38.71|38.43|38.72|38.44|38.72|38.44|38.71|38.43|2
1738492630000|2025-02-02 10:37:10|38.71|38.43|38.74|38.46|38.74|38.46|38.71|38.43|4
1738492640000|2025-02-02 10:37:20|38.75|38.47|38.75|38.47|38.76|38.48|38.75|38.47|3
1738492650000|2025-02-02 10:37:30|38.76|38.48|38.77|38.49|38.77|38.49|38.74|38.46|6
1738492670000|2025-02-02 10:37:50|38.76|38.48|38.74|38.46|38.76|38.48|38.73|38.45|5
1738492680000|2025-02-02 10:38:00|38.73|38.45|38.73|38.45|38.74|38.46|38.72|38.44|5
1738492690000|2025-02-02 10:38:10|38.74|38.46|38.74|38.46|38.74|38.46|38.74|38.46|1
1738492700000|2025-02-02 10:38:20|38.73|38.45|38.71|38.43|38.73|38.45|38.71|38.43|3
1738492710000|2025-02-02 10:38:30|38.72|38.44|38.75|38.47|38.75|38.47|38.72|38.44|4
1738492720000|2025-02-02 10:38:40|38.76|38.48|38.76|38.48|38.76|38.48|38.76|38.48|1
1738492730000|2025-02-02 10:38:50|38.77|38.49|38.77|38.49|38.77|38.49|38.76|38.48|3
1738492740000|2025-02-02 10:39:00|38.76|38.48|38.76|38.48|38.76|38.48|38.74|38.46|7
1738492750000|2025-02-02 10:39:10|38.77|38.49|38.76|38.48|38.77|38.49|38.75|38.47|4
1738492760000|2025-02-02 10:39:20|38.75|38.47|38.73|38.45|38.75|38.47|38.73|38.45|3
1738492770000|2025-02-02 10:39:30|38.74|38.46|38.74|38.46|38.74|38.46|38.74|38.46|1
1738492780000|2025-02-02 10:39:40|38.75|38.47|38.76|38.48|38.76|38.48|38.75|38.47|4
1738492790000|2025-02-02 10:39:50|38.75|38.47|38.75|38.47|38.75|38.47|38.75|38.47|1
1738492800000|2025-02-02 10:40:00|38.74|38.46|38.74|38.46|38.74|38.46|38.74|38.46|1
1738492810000|2025-02-02 10:40:10|38.73|38.45|38.69|38.41|38.73|38.45|38.69|38.41|7
1738492820000|2025-02-02 10:40:20|38.7|38.42|38.71|38.43|38.71|38.43|38.7|38.42|2
1738492830000|2025-02-02 10:40:30|38.72|38.44|38.73|38.45|38.73|38.45|38.71|38.43|4
1738492840000|2025-02-02 10:40:40|38.74|38.46|38.71|38.43|38.74|38.46|38.71|38.43|4
1738492850000|2025-02-02 10:40:50|38.7|38.42|38.7|38.42|38.7|38.42|38.7|38.42|1
1738492870000|2025-02-02 10:41:10|38.69|38.41|38.69|38.41|38.69|38.41|38.69|38.41|1
1738492890000|2025-02-02 10:41:30|38.68|38.4|38.7|38.42|38.7|38.42|38.68|38.4|3
1738492900000|2025-02-02 10:41:40|38.69|38.41|38.69|38.41|38.7|38.42|38.68|38.4|5
1738492910000|2025-02-02 10:41:50|38.7|38.42|38.7|38.42|38.7|38.42|38.68|38.4|4
1738492920000|2025-02-02 10:42:00|38.69|38.41|38.7|38.42|38.7|38.42|38.69|38.41|2
1738492930000|2025-02-02 10:42:10|38.71|38.43|38.74|38.46|38.75|38.47|38.71|38.43|6
1738492940000|2025-02-02 10:42:20|38.76|38.48|38.76|38.48|38.76|38.48|38.75|38.47|3
1738492950000|2025-02-02 10:42:30|38.77|38.49|38.77|38.49|38.77|38.49|38.76|38.48|3
1738492960000|2025-02-02 10:42:40|38.78|38.5|38.78|38.5|38.78|38.5|38.78|38.5|1
1738492970000|2025-02-02 10:42:50|38.77|38.49|38.78|38.5|38.78|38.5|38.77|38.49|2
1738492980000|2025-02-02 10:43:00|38.79|38.51|38.8|38.52|38.8|38.52|38.79|38.51|2
1738492990000|2025-02-02 10:43:10|38.81|38.53|38.79|38.51|38.81|38.53|38.78|38.5|4
1738493000000|2025-02-02 10:43:20|38.8|38.52|38.82|38.54|38.82|38.54|38.8|38.52|5
1738493010000|2025-02-02 10:43:30|38.81|38.53|38.84|38.56|38.84|38.56|38.81|38.53|4
1738493020000|2025-02-02 10:43:40|38.85|38.57|38.87|38.59|38.87|38.59|38.85|38.57|5
1738493030000|2025-02-02 10:43:50|38.86|38.58|38.86|38.58|38.87|38.59|38.86|38.58|3
1738493040000|2025-02-02 10:44:00|38.85|38.57|38.86|38.58|38.86|38.58|38.85|38.57|2
1738493050000|2025-02-02 10:44:10|38.85|38.57|38.85|38.57|38.86|38.58|38.84|38.56|5
1738493060000|2025-02-02 10:44:20|38.84|38.56|38.85|38.57|38.85|38.57|38.84|38.56|2
1738493070000|2025-02-02 10:44:30|38.84|38.56|38.86|38.58|38.86|38.58|38.84|38.56|3
1738493080000|2025-02-02 10:44:40|38.85|38.57|38.84|38.56|38.85|38.57|38.84|38.56|2
1738493090000|2025-02-02 10:44:50|38.83|38.55|38.83|38.55|38.84|38.56|38.83|38.55|3
1738493100000|2025-02-02 10:45:00|38.84|38.56|38.86|38.58|38.86|38.58|38.83|38.55|5
1738493110000|2025-02-02 10:45:10|38.87|38.59|38.87|38.59|38.87|38.59|38.86|38.58|3
1738493120000|2025-02-02 10:45:20|38.88|38.6|38.88|38.6|38.88|38.6|38.88|38.6|1
1738493130000|2025-02-02 10:45:30|38.87|38.59|38.87|38.59|38.88|38.6|38.87|38.59|3
1738493140000|2025-02-02 10:45:40|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|4
1738493150000|2025-02-02 10:45:50|38.88|38.6|38.88|38.6|38.88|38.6|38.87|38.59|3
1738493160000|2025-02-02 10:46:00|38.93|38.65|38.97|38.69|38.97|38.69|38.93|38.65|5
1738493170000|2025-02-02 10:46:10|38.98|38.7|38.96|38.68|38.98|38.7|38.95|38.67|6
1738493180000|2025-02-02 10:46:20|38.95|38.67|38.95|38.67|38.96|38.68|38.95|38.67|5
1738493190000|2025-02-02 10:46:30|38.94|38.66|38.94|38.66|38.94|38.66|38.94|38.66|1
1738493200000|2025-02-02 10:46:40|38.95|38.67|38.95|38.67|38.95|38.67|38.95|38.67|1
1738493210000|2025-02-02 10:46:50|38.97|38.69|38.94|38.66|38.97|38.69|38.94|38.66|4
1738493220000|2025-02-02 10:47:00|38.95|38.67|38.96|38.68|38.96|38.68|38.95|38.67|2
1738493230000|2025-02-02 10:47:10|38.95|38.67|38.95|38.67|38.96|38.68|38.95|38.67|3
1738493240000|2025-02-02 10:47:20|38.94|38.66|38.94|38.66|38.94|38.66|38.94|38.66|1
1738493250000|2025-02-02 10:47:30|38.93|38.65|38.92|38.64|38.94|38.66|38.92|38.64|4
1738493260000|2025-02-02 10:47:40|38.91|38.63|38.92|38.64|38.92|38.64|38.91|38.63|2
1738493270000|2025-02-02 10:47:50|38.91|38.63|38.92|38.64|38.92|38.64|38.91|38.63|2
1738493280000|2025-02-02 10:48:00|38.91|38.63|38.91|38.63|38.92|38.64|38.91|38.63|3
1738493290000|2025-02-02 10:48:10|38.9|38.62|38.91|38.63|38.91|38.63|38.9|38.62|2
1738493310000|2025-02-02 10:48:30|38.9|38.62|38.9|38.62|38.91|38.63|38.89|38.61|5
1738493320000|2025-02-02 10:48:40|38.89|38.61|38.9|38.62|38.9|38.62|38.89|38.61|2
1738493330000|2025-02-02 10:48:50|38.89|38.61|38.89|38.61|38.89|38.61|38.88|38.6|3
1738493340000|2025-02-02 10:49:00|38.88|38.6|38.89|38.61|38.89|38.61|38.88|38.6|2
1738493350000|2025-02-02 10:49:10|38.9|38.62|38.89|38.61|38.9|38.62|38.88|38.6|6
1738493360000|2025-02-02 10:49:20|38.88|38.6|38.89|38.61|38.89|38.61|38.88|38.6|2
1738493380000|2025-02-02 10:49:40|38.88|38.6|38.86|38.58|38.88|38.6|38.86|38.58|5
1738493390000|2025-02-02 10:49:50|38.87|38.59|38.88|38.6|38.88|38.6|38.87|38.59|2
1738493400000|2025-02-02 10:50:00|38.87|38.59|38.87|38.59|38.87|38.59|38.87|38.59|1
1738493410000|2025-02-02 10:50:10|38.86|38.58|38.86|38.58|38.87|38.59|38.86|38.58|5
1738493420000|2025-02-02 10:50:20|38.87|38.59|38.87|38.59|38.87|38.59|38.87|38.59|1
1738493430000|2025-02-02 10:50:30|38.86|38.58|38.87|38.59|38.87|38.59|38.86|38.58|2
1738493450000|2025-02-02 10:50:50|38.88|38.6|38.88|38.6|38.88|38.6|38.88|38.6|1
1738493460000|2025-02-02 10:51:00|38.87|38.59|38.87|38.59|38.87|38.59|38.87|38.59|1
1738493470000|2025-02-02 10:51:10|38.88|38.6|38.87|38.59|38.88|38.6|38.86|38.58|4
1738493480000|2025-02-02 10:51:20|38.86|38.58|38.84|38.56|38.86|38.58|38.83|38.55|5
1738493490000|2025-02-02 10:51:30|38.85|38.57|38.85|38.57|38.85|38.57|38.84|38.56|3
1738493500000|2025-02-02 10:51:40|38.84|38.56|38.87|38.59|38.87|38.59|38.84|38.56|4
1738493520000|2025-02-02 10:52:00|38.86|38.58|38.87|38.59|38.88|38.6|38.86|38.58|5
1738493530000|2025-02-02 10:52:10|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|6
1738493540000|2025-02-02 10:52:20|38.88|38.6|38.87|38.59|38.88|38.6|38.86|38.58|4
1738493560000|2025-02-02 10:52:40|38.88|38.6|38.87|38.59|38.88|38.6|38.87|38.59|4
1738493570000|2025-02-02 10:52:50|38.88|38.6|38.87|38.59|38.88|38.6|38.86|38.58|6
1738493580000|2025-02-02 10:53:00|38.88|38.6|38.89|38.61|38.89|38.61|38.87|38.59|4
1738493590000|2025-02-02 10:53:10|38.9|38.62|38.9|38.62|38.9|38.62|38.9|38.62|1
1738493600000|2025-02-02 10:53:20|38.91|38.63|38.91|38.63|38.91|38.63|38.9|38.62|3
1738493610000|2025-02-02 10:53:30|38.92|38.64|38.91|38.63|38.92|38.64|38.89|38.61|11
1738493620000|2025-02-02 10:53:40|38.9|38.62|38.89|38.61|38.9|38.62|38.88|38.6|8
1738493650000|2025-02-02 10:54:10|38.88|38.6|38.85|38.57|38.88|38.6|38.85|38.57|8
1738493660000|2025-02-02 10:54:20|38.86|38.58|38.83|38.55|38.87|38.59|38.82|38.54|12
1738493680000|2025-02-02 10:54:40|38.82|38.54|38.81|38.53|38.82|38.54|38.81|38.53|8
1738493690000|2025-02-02 10:54:50|38.82|38.54|38.82|38.54|38.83|38.55|38.81|38.53|5
1738493700000|2025-02-02 10:55:00|38.81|38.53|38.83|38.55|38.83|38.55|38.81|38.53|7
1738493710000|2025-02-02 10:55:10|38.82|38.54|38.82|38.54|38.83|38.55|38.82|38.54|3
1738493720000|2025-02-02 10:55:20|38.83|38.55|38.82|38.54|38.83|38.55|38.81|38.53|5
1738493730000|2025-02-02 10:55:30|38.83|38.55|38.81|38.53|38.83|38.55|38.8|38.52|5
1738493740000|2025-02-02 10:55:40|38.8|38.52|38.81|38.53|38.81|38.53|38.8|38.52|2
1738493750000|2025-02-02 10:55:50|38.82|38.54|38.8|38.52|38.82|38.54|38.8|38.52|5
1738493760000|2025-02-02 10:56:00|38.79|38.51|38.8|38.52|38.8|38.52|38.77|38.49|12
1738493770000|2025-02-02 10:56:10|38.79|38.51|38.81|38.53|38.81|38.53|38.79|38.51|5
1738493780000|2025-02-02 10:56:20|38.8|38.52|38.8|38.52|38.81|38.53|38.8|38.52|3
1738493790000|2025-02-02 10:56:30|38.81|38.53|38.81|38.53|38.82|38.54|38.81|38.53|3
1738493800000|2025-02-02 10:56:40|38.82|38.54|38.8|38.52|38.83|38.55|38.8|38.52|5
1738493810000|2025-02-02 10:56:50|38.81|38.53|38.82|38.54|38.82|38.54|38.81|38.53|2
1738493850000|2025-02-02 10:57:30|38.8|38.52|38.8|38.52|38.8|38.52|38.8|38.52|1
1738493860000|2025-02-02 10:57:40|38.79|38.51|38.8|38.52|38.8|38.52|38.79|38.51|6
1738493870000|2025-02-02 10:57:50|38.81|38.53|38.81|38.53|38.81|38.53|38.8|38.52|3
1738493880000|2025-02-02 10:58:00|38.8|38.52|38.8|38.52|38.8|38.52|38.79|38.51|3
1738493890000|2025-02-02 10:58:10|38.81|38.53|38.8|38.52|38.81|38.53|38.79|38.51|4
1738493900000|2025-02-02 10:58:20|38.81|38.53|38.8|38.52|38.81|38.53|38.8|38.52|4
1738493910000|2025-02-02 10:58:30|38.79|38.51|38.78|38.5|38.8|38.52|38.78|38.5|6
1738493920000|2025-02-02 10:58:40|38.79|38.51|38.78|38.5|38.79|38.51|38.78|38.5|2
1738493930000|2025-02-02 10:58:50|38.77|38.49|38.77|38.49|38.78|38.5|38.77|38.49|5
1738493940000|2025-02-02 10:59:00|38.78|38.5|38.77|38.49|38.78|38.5|38.77|38.49|2
1738493960000|2025-02-02 10:59:20|38.78|38.5|38.78|38.5|38.79|38.51|38.78|38.5|5
1738493970000|2025-02-02 10:59:30|38.79|38.51|38.8|38.52|38.8|38.52|38.78|38.5|4
1738493980000|2025-02-02 10:59:40|38.81|38.53|38.81|38.53|38.81|38.53|38.8|38.52|7
1738493990000|2025-02-02 10:59:50|38.8|38.52|38.8|38.52|38.81|38.53|38.8|38.52|5
1738494000000|2025-02-02 11:00:00|38.81|38.53|38.79|38.51|38.81|38.53|38.79|38.51|7
1738494010000|2025-02-02 11:00:10|38.8|38.52|38.81|38.53|38.81|38.53|38.8|38.52|6
1738494020000|2025-02-02 11:00:20|38.8|38.52|38.8|38.52|38.81|38.53|38.8|38.52|9
1738494030000|2025-02-02 11:00:30|38.81|38.53|38.81|38.53|38.81|38.53|38.81|38.53|1
1738494050000|2025-02-02 11:00:50|38.8|38.52|38.79|38.51|38.81|38.53|38.79|38.51|6
1738494060000|2025-02-02 11:01:00|38.8|38.52|38.8|38.52|38.8|38.52|38.8|38.52|1
1738494070000|2025-02-02 11:01:10|38.81|38.53|38.81|38.53|38.81|38.53|38.8|38.52|3
1738494080000|2025-02-02 11:01:20|38.8|38.52|38.78|38.5|38.8|38.52|38.78|38.5|3
1738494090000|2025-02-02 11:01:30|38.77|38.49|38.78|38.5|38.79|38.51|38.77|38.49|9
1738494100000|2025-02-02 11:01:40|38.77|38.49|38.81|38.53|38.81|38.53|38.77|38.49|7
1738494110000|2025-02-02 11:01:50|38.8|38.52|38.81|38.53|38.81|38.53|38.8|38.52|4
1738494120000|2025-02-02 11:02:00|38.8|38.52|38.82|38.54|38.83|38.55|38.8|38.52|5
1738494130000|2025-02-02 11:02:10|38.81|38.53|38.82|38.54|38.82|38.54|38.81|38.53|2
1738494140000|2025-02-02 11:02:20|38.83|38.55|38.85|38.57|38.85|38.57|38.83|38.55|5
1738494150000|2025-02-02 11:02:30|38.86|38.58|38.86|38.58|38.87|38.59|38.86|38.58|3
1738494160000|2025-02-02 11:02:40|38.85|38.57|38.87|38.59|38.87|38.59|38.85|38.57|8
1738494170000|2025-02-02 11:02:50|38.86|38.58|38.88|38.6|38.88|38.6|38.86|38.58|3
1738494180000|2025-02-02 11:03:00|38.87|38.59|38.89|38.61|38.9|38.62|38.87|38.59|7
1738494190000|2025-02-02 11:03:10|38.91|38.63|38.9|38.62|38.91|38.63|38.9|38.62|6
1738494200000|2025-02-02 11:03:20|38.91|38.63|38.9|38.62|38.91|38.63|38.9|38.62|10
1738494210000|2025-02-02 11:03:30|38.89|38.61|38.9|38.62|38.9|38.62|38.89|38.61|6
1738494220000|2025-02-02 11:03:40|38.89|38.61|38.9|38.62|38.9|38.62|38.89|38.61|2
1738494230000|2025-02-02 11:03:50|38.89|38.61|38.9|38.62|38.9|38.62|38.89|38.61|2
1738494250000|2025-02-02 11:04:10|38.91|38.63|38.91|38.63|38.92|38.64|38.91|38.63|3
1738494260000|2025-02-02 11:04:20|38.92|38.64|38.91|38.63|38.92|38.64|38.9|38.62|4
1738494270000|2025-02-02 11:04:30|38.9|38.62|38.9|38.62|38.91|38.63|38.9|38.62|9
1738494280000|2025-02-02 11:04:40|38.89|38.61|38.9|38.62|38.91|38.63|38.89|38.61|5
1738494290000|2025-02-02 11:04:50|38.89|38.61|38.9|38.62|38.9|38.62|38.89|38.61|4
1738494300000|2025-02-02 11:05:00|38.89|38.61|38.89|38.61|38.9|38.62|38.89|38.61|3
1738494310000|2025-02-02 11:05:10|38.9|38.62|38.9|38.62|38.91|38.63|38.89|38.61|9
1738494320000|2025-02-02 11:05:20|38.91|38.63|38.91|38.63|38.92|38.64|38.9|38.62|5
1738494330000|2025-02-02 11:05:30|38.92|38.64|38.93|38.65|38.93|38.65|38.92|38.64|2
1738494340000|2025-02-02 11:05:40|38.94|38.66|38.94|38.66|38.94|38.66|38.94|38.66|1
1738494350000|2025-02-02 11:05:50|38.95|38.67|38.94|38.66|38.95|38.67|38.93|38.65|7
1738494360000|2025-02-02 11:06:00|38.93|38.65|38.92|38.64|38.93|38.65|38.92|38.64|8
1738494370000|2025-02-02 11:06:10|38.93|38.65|38.93|38.65|38.93|38.65|38.92|38.64|5
1738494380000|2025-02-02 11:06:20|38.92|38.64|38.93|38.65|38.94|38.66|38.92|38.64|8
1738494390000|2025-02-02 11:06:30|38.94|38.66|38.92|38.64|38.94|38.66|38.92|38.64|8
1738494400000|2025-02-02 11:06:40|38.93|38.65|38.9|38.62|38.93|38.65|38.89|38.61|8
1738494410000|2025-02-02 11:06:50|38.91|38.63|38.9|38.62|38.91|38.63|38.9|38.62|4
1738494420000|2025-02-02 11:07:00|38.89|38.61|38.89|38.61|38.9|38.62|38.89|38.61|3
1738494450000|2025-02-02 11:07:30|38.86|38.58|38.88|38.6|38.88|38.6|38.86|38.58|4
1738494460000|2025-02-02 11:07:40|38.87|38.59|38.89|38.61|38.9|38.62|38.87|38.59|5
1738494470000|2025-02-02 11:07:50|38.9|38.62|38.9|38.62|38.91|38.63|38.89|38.61|4
1738494480000|2025-02-02 11:08:00|38.89|38.61|38.89|38.61|38.89|38.61|38.89|38.61|1
1738494490000|2025-02-02 11:08:10|38.88|38.6|38.85|38.57|38.88|38.6|38.85|38.57|4
1738494500000|2025-02-02 11:08:20|38.84|38.56|38.81|38.53|38.84|38.56|38.81|38.53|10
1738494510000|2025-02-02 11:08:30|38.82|38.54|38.81|38.53|38.82|38.54|38.81|38.53|4
1738494520000|2025-02-02 11:08:40|38.82|38.54|38.82|38.54|38.82|38.54|38.81|38.53|3
1738494530000|2025-02-02 11:08:50|38.81|38.53|38.81|38.53|38.81|38.53|38.8|38.52|3
1738494540000|2025-02-02 11:09:00|38.8|38.52|38.8|38.52|38.81|38.53|38.8|38.52|3
1738494550000|2025-02-02 11:09:10|38.81|38.53|38.8|38.52|38.81|38.53|38.8|38.52|2
1738494560000|2025-02-02 11:09:20|38.79|38.51|38.79|38.51|38.8|38.52|38.77|38.49|6
1738494570000|2025-02-02 11:09:30|38.78|38.5|38.78|38.5|38.79|38.51|38.78|38.5|5
1738494580000|2025-02-02 11:09:40|38.79|38.51|38.77|38.49|38.79|38.51|38.77|38.49|3
1738494590000|2025-02-02 11:09:50|38.78|38.5|38.8|38.52|38.8|38.52|38.77|38.49|5
1738494600000|2025-02-02 11:10:00|38.79|38.51|38.77|38.49|38.79|38.51|38.77|38.49|3
1738494610000|2025-02-02 11:10:10|38.78|38.5|38.76|38.48|38.78|38.5|38.75|38.47|5
1738494620000|2025-02-02 11:10:20|38.75|38.47|38.76|38.48|38.76|38.48|38.75|38.47|2
1738494640000|2025-02-02 11:10:40|38.74|38.46|38.74|38.46|38.74|38.46|38.74|38.46|1
1738494650000|2025-02-02 11:10:50|38.73|38.45|38.73|38.45|38.75|38.47|38.73|38.45|9
1738494660000|2025-02-02 11:11:00|38.72|38.44|38.72|38.44|38.74|38.46|38.72|38.44|7
1738494670000|2025-02-02 11:11:10|38.73|38.45|38.75|38.47|38.75|38.47|38.73|38.45|5
1738494680000|2025-02-02 11:11:20|38.74|38.46|38.75|38.47|38.75|38.47|38.74|38.46|6
1738494690000|2025-02-02 11:11:30|38.76|38.48|38.76|38.48|38.76|38.48|38.76|38.48|1
1738494700000|2025-02-02 11:11:40|38.75|38.47|38.76|38.48|38.76|38.48|38.74|38.46|6
1738494710000|2025-02-02 11:11:50|38.75|38.47|38.76|38.48|38.76|38.48|38.75|38.47|2
1738494720000|2025-02-02 11:12:00|38.75|38.47|38.75|38.47|38.76|38.48|38.75|38.47|5
1738494730000|2025-02-02 11:12:10|38.74|38.46|38.74|38.46|38.75|38.47|38.73|38.45|9
1738494740000|2025-02-02 11:12:20|38.73|38.45|38.73|38.45|38.74|38.46|38.73|38.45|3
1738494750000|2025-02-02 11:12:30|38.74|38.46|38.74|38.46|38.75|38.47|38.74|38.46|3
1738494760000|2025-02-02 11:12:40|38.73|38.45|38.73|38.45|38.75|38.47|38.73|38.45|5
1738494770000|2025-02-02 11:12:50|38.74|38.46|38.74|38.46|38.74|38.46|38.73|38.45|9
1738494780000|2025-02-02 11:13:00|38.73|38.45|38.75|38.47|38.75|38.47|38.73|38.45|3
1738494790000|2025-02-02 11:13:10|38.76|38.48|38.76|38.48|38.76|38.48|38.76|38.48|1
1738494800000|2025-02-02 11:13:20|38.75|38.47|38.75|38.47|38.75|38.47|38.75|38.47|1
1738494840000|2025-02-02 11:14:00|38.74|38.46|38.75|38.47|38.75|38.47|38.74|38.46|4
1738494850000|2025-02-02 11:14:10|38.76|38.48|38.76|38.48|38.76|38.48|38.75|38.47|3
1738494860000|2025-02-02 11:14:20|38.77|38.49|38.78|38.5|38.78|38.5|38.76|38.48|6
1738494870000|2025-02-02 11:14:30|38.77|38.49|38.79|38.51|38.79|38.51|38.77|38.49|7
1738494880000|2025-02-02 11:14:40|38.78|38.5|38.79|38.51|38.79|38.51|38.78|38.5|2
1738494890000|2025-02-02 11:14:50|38.8|38.52|38.77|38.49|38.8|38.52|38.77|38.49|9
1738494900000|2025-02-02 11:15:00|38.78|38.5|38.82|38.54|38.82|38.54|38.78|38.5|5
1738494910000|2025-02-02 11:15:10|38.81|38.53|38.81|38.53|38.82|38.54|38.81|38.53|5
1738494920000|2025-02-02 11:15:20|38.8|38.52|38.81|38.53|38.81|38.53|38.8|38.52|2
1738494930000|2025-02-02 11:15:30|38.82|38.54|38.8|38.52|38.82|38.54|38.79|38.51|7
1738494940000|2025-02-02 11:15:40|38.78|38.5|38.77|38.49|38.78|38.5|38.77|38.49|2
1738494950000|2025-02-02 11:15:50|38.78|38.5|38.8|38.52|38.81|38.53|38.78|38.5|7
1738494960000|2025-02-02 11:16:00|38.79|38.51|38.8|38.52|38.8|38.52|38.78|38.5|6
1738494970000|2025-02-02 11:16:10|38.81|38.53|38.8|38.52|38.81|38.53|38.8|38.52|4
1738494980000|2025-02-02 11:16:20|38.79|38.51|38.8|38.52|38.8|38.52|38.79|38.51|2
1738494990000|2025-02-02 11:16:30|38.79|38.51|38.78|38.5|38.8|38.52|38.78|38.5|6
1738495000000|2025-02-02 11:16:40|38.77|38.49|38.77|38.49|38.79|38.51|38.77|38.49|10
1738495010000|2025-02-02 11:16:50|38.75|38.47|38.75|38.47|38.76|38.48|38.75|38.47|3
1738495020000|2025-02-02 11:17:00|38.74|38.46|38.76|38.48|38.76|38.48|38.74|38.46|3
1738495040000|2025-02-02 11:17:20|38.75|38.47|38.76|38.48|38.76|38.48|38.75|38.47|2
1738495050000|2025-02-02 11:17:30|38.75|38.47|38.75|38.47|38.76|38.48|38.74|38.46|4
1738495060000|2025-02-02 11:17:40|38.76|38.48|38.74|38.46|38.76|38.48|38.74|38.46|7
1738495070000|2025-02-02 11:17:50|38.73|38.45|38.73|38.45|38.75|38.47|38.73|38.45|7
1738495080000|2025-02-02 11:18:00|38.74|38.46|38.74|38.46|38.74|38.46|38.73|38.45|11
1738495090000|2025-02-02 11:18:10|38.73|38.45|38.74|38.46|38.75|38.47|38.73|38.45|6
1738495100000|2025-02-02 11:18:20|38.73|38.45|38.72|38.44|38.73|38.45|38.72|38.44|6
1738495110000|2025-02-02 11:18:30|38.71|38.43|38.71|38.43|38.71|38.43|38.69|38.41|9
1738495120000|2025-02-02 11:18:40|38.7|38.42|38.7|38.42|38.71|38.43|38.7|38.42|5
1738495130000|2025-02-02 11:18:50|38.71|38.43|38.7|38.42|38.71|38.43|38.7|38.42|6
1738495140000|2025-02-02 11:19:00|38.69|38.41|38.72|38.44|38.73|38.45|38.69|38.41|10
1738495150000|2025-02-02 11:19:10|38.73|38.45|38.71|38.43|38.73|38.45|38.71|38.43|5
1738495160000|2025-02-02 11:19:20|38.72|38.44|38.68|38.4|38.72|38.44|38.68|38.4|12
1738495170000|2025-02-02 11:19:30|38.69|38.41|38.69|38.41|38.71|38.43|38.68|38.4|9
1738495180000|2025-02-02 11:19:40|38.68|38.4|38.68|38.4|38.69|38.41|38.68|38.4|7
1738495190000|2025-02-02 11:19:50|38.69|38.41|38.68|38.4|38.69|38.41|38.67|38.39|8
1738495200000|2025-02-02 11:20:00|38.67|38.39|38.6|38.32|38.68|38.4|38.6|38.32|11
1738495210000|2025-02-02 11:20:10|38.61|38.33|38.59|38.31|38.61|38.33|38.59|38.31|5
1738495220000|2025-02-02 11:20:20|38.6|38.32|38.59|38.31|38.6|38.32|38.59|38.31|4
1738495250000|2025-02-02 11:20:50|38.58|38.3|38.59|38.31|38.59|38.31|38.58|38.3|4
1738495260000|2025-02-02 11:21:00|38.58|38.3|38.6|38.32|38.61|38.33|38.58|38.3|4
1738495270000|2025-02-02 11:21:10|38.61|38.33|38.61|38.33|38.62|38.34|38.6|38.32|5
1738495280000|2025-02-02 11:21:20|38.6|38.32|38.59|38.31|38.6|38.32|38.59|38.31|4
1738495290000|2025-02-02 11:21:30|38.6|38.32|38.59|38.31|38.6|38.32|38.59|38.31|6
1738495300000|2025-02-02 11:21:40|38.6|38.32|38.6|38.32|38.61|38.33|38.59|38.31|7
1738495310000|2025-02-02 11:21:50|38.59|38.31|38.61|38.33|38.61|38.33|38.59|38.31|5
1738495320000|2025-02-02 11:22:00|38.6|38.32|38.6|38.32|38.62|38.34|38.6|38.32|4
1738495330000|2025-02-02 11:22:10|38.61|38.33|38.6|38.32|38.61|38.33|38.6|38.32|2
1738495340000|2025-02-02 11:22:20|38.59|38.31|38.59|38.31|38.6|38.32|38.59|38.31|3
1738495350000|2025-02-02 11:22:30|38.58|38.3|38.59|38.31|38.6|38.32|38.58|38.3|8
1738495360000|2025-02-02 11:22:40|38.6|38.32|38.59|38.31|38.6|38.32|38.59|38.31|6
1738495370000|2025-02-02 11:22:50|38.61|38.33|38.61|38.33|38.61|38.33|38.6|38.32|5
1738495380000|2025-02-02 11:23:00|38.6|38.32|38.59|38.31|38.6|38.32|38.58|38.3|7
1738495390000|2025-02-02 11:23:10|38.58|38.3|38.58|38.3|38.6|38.32|38.58|38.3|4
1738495400000|2025-02-02 11:23:20|38.59|38.31|38.59|38.31|38.6|38.32|38.59|38.31|3
1738495410000|2025-02-02 11:23:30|38.6|38.32|38.6|38.32|38.6|38.32|38.6|38.32|1
1738495420000|2025-02-02 11:23:40|38.59|38.31|38.59|38.31|38.6|38.32|38.59|38.31|3
1738495430000|2025-02-02 11:23:50|38.6|38.32|38.59|38.31|38.6|38.32|38.58|38.3|4
1738495450000|2025-02-02 11:24:10|38.6|38.32|38.6|38.32|38.61|38.33|38.58|38.3|7
1738495460000|2025-02-02 11:24:20|38.59|38.31|38.6|38.32|38.6|38.32|38.58|38.3|5
1738495470000|2025-02-02 11:24:30|38.59|38.31|38.59|38.31|38.61|38.33|38.59|38.31|9
1738495480000|2025-02-02 11:24:40|38.6|38.32|38.59|38.31|38.6|38.32|38.59|38.31|2
1738495490000|2025-02-02 11:24:50|38.58|38.3|38.6|38.32|38.6|38.32|38.58|38.3|4
1738495500000|2025-02-02 11:25:00|38.59|38.31|38.6|38.32|38.6|38.32|38.59|38.31|2
1738495510000|2025-02-02 11:25:10|38.61|38.33|38.65|38.37|38.65|38.37|38.61|38.33|4
1738495520000|2025-02-02 11:25:20|38.64|38.36|38.59|38.31|38.64|38.36|38.59|38.31|4
1738495530000|2025-02-02 11:25:30|38.61|38.33|38.61|38.33|38.61|38.33|38.6|38.32|5
1738495540000|2025-02-02 11:25:40|38.6|38.32|38.61|38.33|38.62|38.34|38.6|38.32|7
1738495550000|2025-02-02 11:25:50|38.6|38.32|38.6|38.32|38.61|38.33|38.6|38.32|3
1738495560000|2025-02-02 11:26:00|38.61|38.33|38.59|38.31|38.61|38.33|38.59|38.31|7
1738495570000|2025-02-02 11:26:10|38.6|38.32|38.59|38.31|38.61|38.33|38.59|38.31|8
1738495580000|2025-02-02 11:26:20|38.61|38.33|38.6|38.32|38.61|38.33|38.6|38.32|4
1738495590000|2025-02-02 11:26:30|38.59|38.31|38.59|38.31|38.6|38.32|38.59|38.31|3
1738495600000|2025-02-02 11:26:40|38.6|38.32|38.6|38.32|38.6|38.32|38.59|38.31|3
1738495610000|2025-02-02 11:26:50|38.59|38.31|38.59|38.31|38.6|38.32|38.59|38.31|3
1738495620000|2025-02-02 11:27:00|38.6|38.32|38.6|38.32|38.61|38.33|38.6|38.32|5
1738495640000|2025-02-02 11:27:20|38.59|38.31|38.6|38.32|38.6|38.32|38.59|38.31|4
1738495650000|2025-02-02 11:27:30|38.59|38.31|38.59|38.31|38.61|38.33|38.59|38.31|5
1738495660000|2025-02-02 11:27:40|38.6|38.32|38.61|38.33|38.61|38.33|38.59|38.31|7
1738495670000|2025-02-02 11:27:50|38.59|38.31|38.58|38.3|38.59|38.31|38.57|38.29|6
1738495680000|2025-02-02 11:28:00|38.57|38.29|38.56|38.28|38.57|38.29|38.55|38.27|6
1738495690000|2025-02-02 11:28:10|38.57|38.29|38.56|38.28|38.57|38.29|38.56|38.28|6
1738495700000|2025-02-02 11:28:20|38.57|38.29|38.56|38.28|38.57|38.29|38.56|38.28|4
1738495710000|2025-02-02 11:28:30|38.57|38.29|38.54|38.26|38.57|38.29|38.54|38.26|6
1738495720000|2025-02-02 11:28:40|38.53|38.25|38.52|38.24|38.53|38.25|38.51|38.23|4
1738495730000|2025-02-02 11:28:50|38.51|38.23|38.54|38.26|38.54|38.26|38.51|38.23|5
1738495740000|2025-02-02 11:29:00|38.55|38.27|38.56|38.28|38.56|38.28|38.55|38.27|4
1738495750000|2025-02-02 11:29:10|38.55|38.27|38.5|38.22|38.55|38.27|38.5|38.22|6
1738495760000|2025-02-02 11:29:20|38.51|38.23|38.5|38.22|38.53|38.25|38.5|38.22|7
1738495770000|2025-02-02 11:29:30|38.51|38.23|38.51|38.23|38.51|38.23|38.5|38.22|7
1738495780000|2025-02-02 11:29:40|38.5|38.22|38.49|38.21|38.51|38.23|38.49|38.21|4
1738495790000|2025-02-02 11:29:50|38.5|38.22|38.51|38.23|38.51|38.23|38.5|38.22|6
1738495800000|2025-02-02 11:30:00|38.5|38.22|38.52|38.24|38.52|38.24|38.5|38.22|6
1738495810000|2025-02-02 11:30:10|38.51|38.23|38.55|38.27|38.55|38.27|38.51|38.23|8
1738495820000|2025-02-02 11:30:20|38.56|38.28|38.59|38.31|38.59|38.31|38.55|38.27|5
1738495830000|2025-02-02 11:30:30|38.58|38.3|38.58|38.3|38.58|38.3|38.57|38.29|3
1738495840000|2025-02-02 11:30:40|38.59|38.31|38.6|38.32|38.61|38.33|38.58|38.3|6
1738495850000|2025-02-02 11:30:50|38.61|38.33|38.66|38.38|38.66|38.38|38.6|38.32|7
1738495860000|2025-02-02 11:31:00|38.65|38.37|38.63|38.35|38.67|38.39|38.63|38.35|12
1738495870000|2025-02-02 11:31:10|38.64|38.36|38.63|38.35|38.64|38.36|38.63|38.35|4
1738495880000|2025-02-02 11:31:20|38.62|38.34|38.62|38.34|38.62|38.34|38.61|38.33|7
1738495890000|2025-02-02 11:31:30|38.63|38.35|38.61|38.33|38.63|38.35|38.61|38.33|9
1738495900000|2025-02-02 11:31:40|38.62|38.34|38.56|38.28|38.62|38.34|38.56|38.28|9
1738495910000|2025-02-02 11:31:50|38.57|38.29|38.58|38.3|38.58|38.3|38.55|38.27|11
1738495920000|2025-02-02 11:32:00|38.59|38.31|38.6|38.32|38.6|38.32|38.57|38.29|13
1738495930000|2025-02-02 11:32:10|38.62|38.34|38.61|38.33|38.62|38.34|38.61|38.33|10
1738495940000|2025-02-02 11:32:20|38.6|38.32|38.59|38.31|38.61|38.33|38.59|38.31|4
1738495950000|2025-02-02 11:32:30|38.6|38.32|38.62|38.34|38.62|38.34|38.58|38.3|7
1738495960000|2025-02-02 11:32:40|38.61|38.33|38.65|38.37|38.65|38.37|38.61|38.33|7
1738495970000|2025-02-02 11:32:50|38.64|38.36|38.61|38.33|38.64|38.36|38.61|38.33|8
1738495980000|2025-02-02 11:33:00|38.6|38.32|38.53|38.25|38.6|38.32|38.53|38.25|10
1738495990000|2025-02-02 11:33:10|38.54|38.26|38.56|38.28|38.56|38.28|38.54|38.26|5
1738496010000|2025-02-02 11:33:30|38.52|38.24|38.53|38.25|38.53|38.25|38.52|38.24|2
1738496020000|2025-02-02 11:33:40|38.52|38.24|38.54|38.26|38.57|38.29|38.52|38.24|11
1738496030000|2025-02-02 11:33:50|38.53|38.25|38.52|38.24|38.54|38.26|38.52|38.24|6
1738496040000|2025-02-02 11:34:00|38.51|38.23|38.52|38.24|38.52|38.24|38.5|38.22|8
1738496050000|2025-02-02 11:34:10|38.51|38.23|38.52|38.24|38.52|38.24|38.51|38.23|2
1738496060000|2025-02-02 11:34:20|38.53|38.25|38.55|38.27|38.55|38.27|38.52|38.24|4
1738496070000|2025-02-02 11:34:30|38.56|38.28|38.55|38.27|38.56|38.28|38.54|38.26|4
1738496080000|2025-02-02 11:34:40|38.56|38.28|38.53|38.25|38.56|38.28|38.53|38.25|4
1738496090000|2025-02-02 11:34:50|38.52|38.24|38.55|38.27|38.55|38.27|38.51|38.23|8
1738496100000|2025-02-02 11:35:00|38.54|38.26|38.59|38.31|38.61|38.33|38.54|38.26|11
1738496110000|2025-02-02 11:35:10|38.6|38.32|38.55|38.27|38.6|38.32|38.55|38.27|6
1738496120000|2025-02-02 11:35:20|38.54|38.26|38.54|38.26|38.54|38.26|38.52|38.24|7
1738496130000|2025-02-02 11:35:30|38.55|38.27|38.57|38.29|38.57|38.29|38.54|38.26|7
1738496140000|2025-02-02 11:35:40|38.59|38.31|38.53|38.25|38.59|38.31|38.52|38.24|9
1738496150000|2025-02-02 11:35:50|38.52|38.24|38.51|38.23|38.53|38.25|38.51|38.23|6
1738496160000|2025-02-02 11:36:00|38.52|38.24|38.52|38.24|38.52|38.24|38.5|38.22|9
1738496170000|2025-02-02 11:36:10|38.53|38.25|38.54|38.26|38.57|38.29|38.53|38.25|9
1738496180000|2025-02-02 11:36:20|38.55|38.27|38.54|38.26|38.55|38.27|38.51|38.23|11
1738496190000|2025-02-02 11:36:30|38.53|38.25|38.53|38.25|38.53|38.25|38.53|38.25|1
1738496200000|2025-02-02 11:36:40|38.48|38.2|38.48|38.2|38.49|38.21|38.47|38.19|5
1738496210000|2025-02-02 11:36:50|38.47|38.19|38.46|38.18|38.47|38.19|38.45|38.17|5
1738496220000|2025-02-02 11:37:00|38.45|38.17|38.44|38.16|38.46|38.18|38.44|38.16|12
1738496230000|2025-02-02 11:37:10|38.45|38.17|38.4|38.12|38.45|38.17|38.4|38.12|8
1738496240000|2025-02-02 11:37:20|38.39|38.11|38.39|38.11|38.4|38.12|38.39|38.11|3
1738496250000|2025-02-02 11:37:30|38.4|38.12|38.41|38.13|38.43|38.15|38.4|38.12|9
1738496260000|2025-02-02 11:37:40|38.4|38.12|38.41|38.13|38.42|38.14|38.39|38.11|7
1738496270000|2025-02-02 11:37:50|38.4|38.12|38.4|38.12|38.42|38.14|38.38|38.1|6
1738496280000|2025-02-02 11:38:00|38.41|38.13|38.4|38.12|38.41|38.13|38.38|38.1|9
1738496290000|2025-02-02 11:38:10|38.41|38.13|38.44|38.16|38.44|38.16|38.4|38.12|8
1738496300000|2025-02-02 11:38:20|38.43|38.15|38.45|38.17|38.48|38.2|38.41|38.13|12
1738496310000|2025-02-02 11:38:30|38.43|38.15|38.42|38.14|38.44|38.16|38.41|38.13|10
1738496320000|2025-02-02 11:38:40|38.41|38.13|38.44|38.16|38.44|38.16|38.41|38.13|8
1738496330000|2025-02-02 11:38:50|38.43|38.15|38.44|38.16|38.44|38.16|38.42|38.14|10
1738496340000|2025-02-02 11:39:00|38.42|38.14|38.46|38.18|38.46|38.18|38.42|38.14|7
1738496350000|2025-02-02 11:39:10|38.45|38.17|38.43|38.15|38.45|38.17|38.43|38.15|8
1738496360000|2025-02-02 11:39:20|38.44|38.16|38.41|38.13|38.45|38.17|38.41|38.13|7
1738496370000|2025-02-02 11:39:30|38.4|38.12|38.47|38.19|38.47|38.19|38.4|38.12|12
1738496380000|2025-02-02 11:39:40|38.49|38.21|38.52|38.24|38.53|38.25|38.49|38.21|8
1738496400000|2025-02-02 11:40:00|38.53|38.25|38.56|38.28|38.56|38.28|38.53|38.25|6
1738496410000|2025-02-02 11:40:10|38.54|38.26|38.53|38.25|38.54|38.26|38.53|38.25|6
1738496420000|2025-02-02 11:40:20|38.54|38.26|38.54|38.26|38.57|38.29|38.54|38.26|11
1738496430000|2025-02-02 11:40:30|38.53|38.25|38.52|38.24|38.54|38.26|38.52|38.24|7
1738496440000|2025-02-02 11:40:40|38.53|38.25|38.47|38.19|38.53|38.25|38.47|38.19|10
1738496450000|2025-02-02 11:40:50|38.48|38.2|38.48|38.2|38.5|38.22|38.47|38.19|7
1738496460000|2025-02-02 11:41:00|38.49|38.21|38.5|38.22|38.5|38.22|38.48|38.2|14
1738496470000|2025-02-02 11:41:10|38.48|38.2|38.46|38.18|38.48|38.2|38.45|38.17|7
1738496480000|2025-02-02 11:41:20|38.47|38.19|38.47|38.19|38.48|38.2|38.46|38.18|7
1738496490000|2025-02-02 11:41:30|38.46|38.18|38.44|38.16|38.47|38.19|38.44|38.16|9
1738496500000|2025-02-02 11:41:40|38.43|38.15|38.45|38.17|38.45|38.17|38.42|38.14|11
1738496510000|2025-02-02 11:41:50|38.47|38.19|38.52|38.24|38.52|38.24|38.47|38.19|9
1738496520000|2025-02-02 11:42:00|38.53|38.25|38.55|38.27|38.55|38.27|38.52|38.24|9
1738496530000|2025-02-02 11:42:10|38.54|38.26|38.52|38.24|38.55|38.27|38.51|38.23|9
1738496540000|2025-02-02 11:42:20|38.51|38.23|38.47|38.19|38.53|38.25|38.47|38.19|13
1738496550000|2025-02-02 11:42:30|38.46|38.18|38.46|38.18|38.47|38.19|38.45|38.17|7
1738496560000|2025-02-02 11:42:40|38.45|38.17|38.44|38.16|38.46|38.18|38.44|38.16|4
1738496570000|2025-02-02 11:42:50|38.45|38.17|38.43|38.15|38.45|38.17|38.43|38.15|9
1738496590000|2025-02-02 11:43:10|38.45|38.17|38.45|38.17|38.45|38.17|38.43|38.15|5
1738496600000|2025-02-02 11:43:20|38.44|38.16|38.44|38.16|38.45|38.17|38.43|38.15|7
1738496610000|2025-02-02 11:43:30|38.43|38.15|38.43|38.15|38.43|38.15|38.42|38.14|9
1738496620000|2025-02-02 11:43:40|38.42|38.14|38.41|38.13|38.43|38.15|38.41|38.13|8
1738496630000|2025-02-02 11:43:50|38.42|38.14|38.42|38.14|38.43|38.15|38.41|38.13|9
1738496640000|2025-02-02 11:44:00|38.43|38.15|38.4|38.12|38.43|38.15|38.38|38.1|12
1738496650000|2025-02-02 11:44:10|38.41|38.13|38.4|38.12|38.41|38.13|38.39|38.11|8
1738496660000|2025-02-02 11:44:20|38.39|38.11|38.37|38.09|38.39|38.11|38.37|38.09|5
1738496670000|2025-02-02 11:44:30|38.36|38.08|38.35|38.07|38.37|38.09|38.35|38.07|4
1738496680000|2025-02-02 11:44:40|38.32|38.04|38.29|38.01|38.32|38.04|38.29|38.01|6
1738496690000|2025-02-02 11:44:50|38.3|38.02|38.26|37.98|38.3|38.02|38.23|37.95|13
1738496700000|2025-02-02 11:45:00|38.24|37.96|38.28|38|38.29|38.01|38.24|37.96|10
1738496710000|2025-02-02 11:45:10|38.29|38.01|38.27|37.99|38.3|38.02|38.27|37.99|8
1738496720000|2025-02-02 11:45:20|38.26|37.98|38.25|37.97|38.27|37.99|38.25|37.97|8
1738496730000|2025-02-02 11:45:30|38.26|37.98|38.23|37.95|38.27|37.99|38.23|37.95|8
1738496740000|2025-02-02 11:45:40|38.24|37.96|38.22|37.94|38.24|37.96|38.21|37.93|5
1738496750000|2025-02-02 11:45:50|38.21|37.93|38.18|37.9|38.21|37.93|38.18|37.9|3
1738496760000|2025-02-02 11:46:00|38.17|37.89|38.15|37.87|38.19|37.91|38.15|37.87|8
1738496770000|2025-02-02 11:46:10|38.14|37.86|38.15|37.87|38.16|37.88|38.14|37.86|6
1738496780000|2025-02-02 11:46:20|38.14|37.86|38.16|37.88|38.18|37.9|38.14|37.86|8
1738496790000|2025-02-02 11:46:30|38.15|37.87|38.16|37.88|38.16|37.88|38.14|37.86|8
1738496800000|2025-02-02 11:46:40|38.18|37.9|38.17|37.89|38.2|37.92|38.17|37.89|4
1738496810000|2025-02-02 11:46:50|38.16|37.88|38.22|37.94|38.23|37.95|38.16|37.88|11
1738496820000|2025-02-02 11:47:00|38.21|37.93|38.18|37.9|38.24|37.96|38.18|37.9|10
1738496830000|2025-02-02 11:47:10|38.17|37.89|38.14|37.86|38.17|37.89|38.14|37.86|8
1738496840000|2025-02-02 11:47:20|38.15|37.87|38.12|37.84|38.15|37.87|38.12|37.84|6
1738496850000|2025-02-02 11:47:30|38.13|37.85|38.11|37.83|38.13|37.85|38.1|37.82|8
1738496860000|2025-02-02 11:47:40|38.1|37.82|38.1|37.82|38.11|37.83|38.1|37.82|5
1738496870000|2025-02-02 11:47:50|38.11|37.83|38.13|37.85|38.13|37.85|38.11|37.83|5
1738496880000|2025-02-02 11:48:00|38.12|37.84|38.25|37.97|38.25|37.97|38.12|37.84|9
1738496890000|2025-02-02 11:48:10|38.24|37.96|38.17|37.89|38.24|37.96|38.17|37.89|9
1738496900000|2025-02-02 11:48:20|38.16|37.88|38.16|37.88|38.17|37.89|38.15|37.87|5
1738496910000|2025-02-02 11:48:30|38.15|37.87|38.18|37.9|38.18|37.9|38.13|37.85|7
1738496920000|2025-02-02 11:48:40|38.17|37.89|38.16|37.88|38.17|37.89|38.13|37.85|6
1738496930000|2025-02-02 11:48:50|38.17|37.89|38.16|37.88|38.19|37.91|38.15|37.87|8
1738496940000|2025-02-02 11:49:00|38.15|37.87|38.2|37.92|38.21|37.93|38.15|37.87|11
1738496950000|2025-02-02 11:49:10|38.22|37.94|38.19|37.91|38.22|37.94|38.19|37.91|8
1738496960000|2025-02-02 11:49:20|38.18|37.9|38.17|37.89|38.18|37.9|38.16|37.88|10
1738496970000|2025-02-02 11:49:30|38.18|37.9|38.23|37.95|38.23|37.95|38.18|37.9|8
1738496980000|2025-02-02 11:49:40|38.22|37.94|38.19|37.91|38.23|37.95|38.19|37.91|9
1738496990000|2025-02-02 11:49:50|38.16|37.88|38.2|37.92|38.2|37.92|38.16|37.88|8
1738497000000|2025-02-02 11:50:00|38.19|37.91|38.23|37.95|38.24|37.96|38.18|37.9|11
1738497010000|2025-02-02 11:50:10|38.24|37.96|38.27|37.99|38.27|37.99|38.24|37.96|10
1738497020000|2025-02-02 11:50:20|38.28|38|38.27|37.99|38.28|38|38.27|37.99|2
1738497040000|2025-02-02 11:50:40|38.26|37.98|38.29|38.01|38.29|38.01|38.26|37.98|8
1738497050000|2025-02-02 11:50:50|38.28|38|38.23|37.95|38.28|38|38.23|37.95|8
1738497060000|2025-02-02 11:51:00|38.24|37.96|38.27|37.99|38.28|38|38.21|37.93|12
1738497070000|2025-02-02 11:51:10|38.28|38|38.28|38|38.29|38.01|38.27|37.99|7
1738497080000|2025-02-02 11:51:20|38.29|38.01|38.3|38.02|38.31|38.03|38.29|38.01|3
1738497090000|2025-02-02 11:51:30|38.29|38.01|38.32|38.04|38.33|38.05|38.28|38|10
1738497100000|2025-02-02 11:51:40|38.33|38.05|38.34|38.06|38.34|38.06|38.33|38.05|6
1738497110000|2025-02-02 11:51:50|38.33|38.05|38.34|38.06|38.34|38.06|38.31|38.03|8
1738497120000|2025-02-02 11:52:00|38.33|38.05|38.32|38.04|38.33|38.05|38.3|38.02|8
1738497130000|2025-02-02 11:52:10|38.33|38.05|38.36|38.08|38.36|38.08|38.33|38.05|7
1738497140000|2025-02-02 11:52:20|38.38|38.1|38.36|38.08|38.39|38.11|38.35|38.07|9
1738497150000|2025-02-02 11:52:30|38.35|38.07|38.31|38.03|38.35|38.07|38.3|38.02|9
1738497160000|2025-02-02 11:52:40|38.32|38.04|38.37|38.09|38.38|38.1|38.32|38.04|10
1738497170000|2025-02-02 11:52:50|38.38|38.1|38.34|38.06|38.38|38.1|38.34|38.06|11
1738497180000|2025-02-02 11:53:00|38.33|38.05|38.37|38.09|38.37|38.09|38.33|38.05|4
1738497190000|2025-02-02 11:53:10|38.36|38.08|38.32|38.04|38.36|38.08|38.31|38.03|9
1738497200000|2025-02-02 11:53:20|38.31|38.03|38.32|38.04|38.33|38.05|38.31|38.03|10
1738497210000|2025-02-02 11:53:30|38.33|38.05|38.31|38.03|38.33|38.05|38.3|38.02|13
1738497220000|2025-02-02 11:53:40|38.29|38.01|38.27|37.99|38.31|38.03|38.27|37.99|10
1738497230000|2025-02-02 11:53:50|38.26|37.98|38.29|38.01|38.29|38.01|38.26|37.98|6
1738497240000|2025-02-02 11:54:00|38.28|38|38.28|38|38.28|38|38.26|37.98|5
1738497250000|2025-02-02 11:54:10|38.27|37.99|38.25|37.97|38.27|37.99|38.23|37.95|7
1738497260000|2025-02-02 11:54:20|38.24|37.96|38.26|37.98|38.26|37.98|38.24|37.96|5
1738497270000|2025-02-02 11:54:30|38.25|37.97|38.22|37.94|38.25|37.97|38.22|37.94|2
1738497280000|2025-02-02 11:54:40|38.23|37.95|38.22|37.94|38.25|37.97|38.22|37.94|6
1738497290000|2025-02-02 11:54:50|38.23|37.95|38.24|37.96|38.24|37.96|38.22|37.94|4
1738497300000|2025-02-02 11:55:00|38.23|37.95|38.24|37.96|38.25|37.97|38.23|37.95|8
1738497310000|2025-02-02 11:55:10|38.23|37.95|38.25|37.97|38.26|37.98|38.22|37.94|10
1738497320000|2025-02-02 11:55:20|38.26|37.98|38.26|37.98|38.29|38.01|38.25|37.97|9
1738497330000|2025-02-02 11:55:30|38.25|37.97|38.24|37.96|38.27|37.99|38.24|37.96|10
1738497340000|2025-02-02 11:55:40|38.25|37.97|38.26|37.98|38.26|37.98|38.25|37.97|4
1738497350000|2025-02-02 11:55:50|38.27|37.99|38.25|37.97|38.27|37.99|38.25|37.97|5
1738497360000|2025-02-02 11:56:00|38.24|37.96|38.28|38|38.28|38|38.23|37.95|9
1738497370000|2025-02-02 11:56:10|38.29|38.01|38.29|38.01|38.29|38.01|38.29|38.01|1
1738497380000|2025-02-02 11:56:20|38.28|38|38.29|38.01|38.29|38.01|38.28|38|4
1738497390000|2025-02-02 11:56:30|38.28|38|38.28|38|38.31|38.03|38.27|37.99|9
1738497400000|2025-02-02 11:56:40|38.29|38.01|38.28|38|38.29|38.01|38.28|38|4
1738497410000|2025-02-02 11:56:50|38.29|38.01|38.28|38|38.29|38.01|38.26|37.98|11
1738497420000|2025-02-02 11:57:00|38.27|37.99|38.28|38|38.29|38.01|38.27|37.99|4
1738497430000|2025-02-02 11:57:10|38.27|37.99|38.29|38.01|38.31|38.03|38.27|37.99|10
1738497440000|2025-02-02 11:57:20|38.3|38.02|38.29|38.01|38.31|38.03|38.29|38.01|6
1738497460000|2025-02-02 11:57:40|38.3|38.02|38.31|38.03|38.31|38.03|38.28|38|7
1738497470000|2025-02-02 11:57:50|38.3|38.02|38.28|38|38.31|38.03|38.28|38|7
1738497480000|2025-02-02 11:58:00|38.27|37.99|38.28|38|38.29|38.01|38.27|37.99|6
1738497490000|2025-02-02 11:58:10|38.27|37.99|38.24|37.96|38.27|37.99|38.24|37.96|6
1738497500000|2025-02-02 11:58:20|38.21|37.93|38.24|37.96|38.24|37.96|38.21|37.93|6
1738497510000|2025-02-02 11:58:30|38.23|37.95|38.13|37.85|38.23|37.95|38.13|37.85|8
1738497520000|2025-02-02 11:58:40|38.12|37.84|38.1|37.82|38.12|37.84|38.1|37.82|3
1738497530000|2025-02-02 11:58:50|38.09|37.81|38.12|37.84|38.12|37.84|38.09|37.81|9
1738497540000|2025-02-02 11:59:00|38.11|37.83|38.12|37.84|38.14|37.86|38.11|37.83|5
1738497550000|2025-02-02 11:59:10|38.11|37.83|38.1|37.82|38.12|37.84|38.09|37.81|7
1738497560000|2025-02-02 11:59:20|38.09|37.81|38.1|37.82|38.1|37.82|38.09|37.81|4
1738497580000|2025-02-02 11:59:40|38.12|37.84|38.13|37.85|38.15|37.87|38.12|37.84|9
1738497590000|2025-02-02 11:59:50|38.14|37.86|38.11|37.83|38.14|37.86|38.11|37.83|8
1738497600000|2025-02-02 12:00:00|38.09|37.81|38.09|37.81|38.11|37.83|38.09|37.81|5
1738497610000|2025-02-02 12:00:10|38.1|37.82|38.09|37.81|38.1|37.82|38.09|37.81|6
1738497620000|2025-02-02 12:00:20|38.08|37.8|38.07|37.79|38.08|37.8|38.07|37.79|6
1738497630000|2025-02-02 12:00:30|38.06|37.78|38.07|37.79|38.09|37.81|38.05|37.77|13
1738497640000|2025-02-02 12:00:40|38.06|37.78|38.06|37.78|38.07|37.79|38.06|37.78|5
1738497650000|2025-02-02 12:00:50|38.07|37.79|38.06|37.78|38.08|37.8|38.06|37.78|8
1738497660000|2025-02-02 12:01:00|38.07|37.79|38.1|37.82|38.11|37.83|38.06|37.78|10
1738497670000|2025-02-02 12:01:10|38.11|37.83|38.13|37.85|38.13|37.85|38.11|37.83|11
1738497680000|2025-02-02 12:01:20|38.12|37.84|38.09|37.81|38.12|37.84|38.09|37.81|12
1738497690000|2025-02-02 12:01:30|38.1|37.82|38.11|37.83|38.11|37.83|38.09|37.81|4
1738497700000|2025-02-02 12:01:40|38.12|37.84|38.14|37.86|38.16|37.88|38.12|37.84|9
1738497710000|2025-02-02 12:01:50|38.15|37.87|38.15|37.87|38.15|37.87|38.13|37.85|7
1738497720000|2025-02-02 12:02:00|38.13|37.85|38.11|37.83|38.14|37.86|38.1|37.82|9
1738497730000|2025-02-02 12:02:10|38.1|37.82|38.07|37.79|38.1|37.82|38.07|37.79|8
1738497740000|2025-02-02 12:02:20|38.08|37.8|38.13|37.85|38.13|37.85|38.08|37.8|8
1738497750000|2025-02-02 12:02:30|38.12|37.84|38.12|37.84|38.14|37.86|38.12|37.84|9
1738497770000|2025-02-02 12:02:50|38.08|37.8|38.1|37.82|38.1|37.82|38.08|37.8|3
1738497780000|2025-02-02 12:03:00|38.11|37.83|38.13|37.85|38.13|37.85|38.08|37.8|9
1738497790000|2025-02-02 12:03:10|38.12|37.84|38.13|37.85|38.13|37.85|38.1|37.82|8
1738497800000|2025-02-02 12:03:20|38.12|37.84|38.12|37.84|38.13|37.85|38.11|37.83|7
1738497810000|2025-02-02 12:03:30|38.11|37.83|38.1|37.82|38.13|37.85|38.1|37.82|10
1738497820000|2025-02-02 12:03:40|38.11|37.83|38.12|37.84|38.13|37.85|38.11|37.83|8
1738497830000|2025-02-02 12:03:50|38.11|37.83|38.18|37.9|38.18|37.9|38.1|37.82|10
1738497840000|2025-02-02 12:04:00|38.17|37.89|38.2|37.92|38.2|37.92|38.17|37.89|4
1738497850000|2025-02-02 12:04:10|38.21|37.93|38.21|37.93|38.21|37.93|38.2|37.92|7
1738497860000|2025-02-02 12:04:20|38.2|37.92|38.22|37.94|38.23|37.95|38.2|37.92|7
1738497870000|2025-02-02 12:04:30|38.23|37.95|38.28|38|38.28|38|38.22|37.94|8
1738497880000|2025-02-02 12:04:40|38.29|38.01|38.29|38.01|38.3|38.02|38.26|37.98|13
1738497890000|2025-02-02 12:04:50|38.28|38|38.28|38|38.29|38.01|38.28|38|5
1738497900000|2025-02-02 12:05:00|38.27|37.99|38.25|37.97|38.28|38|38.25|37.97|8
1738497910000|2025-02-02 12:05:10|38.24|37.96|38.29|38.01|38.3|38.02|38.24|37.96|9
1738497920000|2025-02-02 12:05:20|38.28|38|38.25|37.97|38.29|38.01|38.25|37.97|6
1738497930000|2025-02-02 12:05:30|38.26|37.98|38.29|38.01|38.29|38.01|38.26|37.98|12
1738497940000|2025-02-02 12:05:40|38.3|38.02|38.29|38.01|38.3|38.02|38.29|38.01|6
1738497950000|2025-02-02 12:05:50|38.3|38.02|38.29|38.01|38.3|38.02|38.29|38.01|4
1738497970000|2025-02-02 12:06:10|38.34|38.06|38.34|38.06|38.35|38.07|38.34|38.06|7
1738497980000|2025-02-02 12:06:20|38.35|38.07|38.35|38.07|38.36|38.08|38.34|38.06|7
1738497990000|2025-02-02 12:06:30|38.34|38.06|38.36|38.08|38.36|38.08|38.34|38.06|9
1738498000000|2025-02-02 12:06:40|38.37|38.09|38.37|38.09|38.37|38.09|38.36|38.08|5
1738498010000|2025-02-02 12:06:50|38.36|38.08|38.37|38.09|38.37|38.09|38.36|38.08|6
1738498020000|2025-02-02 12:07:00|38.36|38.08|38.31|38.03|38.36|38.08|38.3|38.02|11
1738498030000|2025-02-02 12:07:10|38.32|38.04|38.38|38.1|38.38|38.1|38.32|38.04|7
1738498040000|2025-02-02 12:07:20|38.37|38.09|38.37|38.09|38.37|38.09|38.35|38.07|8
1738498050000|2025-02-02 12:07:30|38.38|38.1|38.37|38.09|38.38|38.1|38.36|38.08|4
1738498060000|2025-02-02 12:07:40|38.36|38.08|38.36|38.08|38.36|38.08|38.36|38.08|1
1738498070000|2025-02-02 12:07:50|38.37|38.09|38.38|38.1|38.39|38.11|38.36|38.08|7
1738498080000|2025-02-02 12:08:00|38.39|38.11|38.4|38.12|38.4|38.12|38.39|38.11|4
1738498090000|2025-02-02 12:08:10|38.39|38.11|38.41|38.13|38.41|38.13|38.39|38.11|7
1738498100000|2025-02-02 12:08:20|38.4|38.12|38.38|38.1|38.4|38.12|38.38|38.1|3
1738498110000|2025-02-02 12:08:30|38.37|38.09|38.39|38.11|38.39|38.11|38.37|38.09|3
1738498130000|2025-02-02 12:08:50|38.41|38.13|38.41|38.13|38.42|38.14|38.41|38.13|7
1738498140000|2025-02-02 12:09:00|38.4|38.12|38.4|38.12|38.42|38.14|38.4|38.12|8
1738498150000|2025-02-02 12:09:10|38.39|38.11|38.37|38.09|38.4|38.12|38.36|38.08|7
1738498160000|2025-02-02 12:09:20|38.38|38.1|38.42|38.14|38.42|38.14|38.38|38.1|6
1738498170000|2025-02-02 12:09:30|38.41|38.13|38.46|38.18|38.46|38.18|38.41|38.13|6
1738498180000|2025-02-02 12:09:40|38.48|38.2|38.48|38.2|38.48|38.2|38.46|38.18|7
1738498190000|2025-02-02 12:09:50|38.47|38.19|38.48|38.2|38.49|38.21|38.47|38.19|5
1738498200000|2025-02-02 12:10:00|38.47|38.19|38.45|38.17|38.48|38.2|38.45|38.17|9
1738498210000|2025-02-02 12:10:10|38.46|38.18|38.44|38.16|38.46|38.18|38.44|38.16|7
1738498220000|2025-02-02 12:10:20|38.45|38.17|38.42|38.14|38.45|38.17|38.42|38.14|8
1738498230000|2025-02-02 12:10:30|38.43|38.15|38.48|38.2|38.48|38.2|38.42|38.14|8
1738498240000|2025-02-02 12:10:40|38.49|38.21|38.51|38.23|38.51|38.23|38.49|38.21|4
1738498250000|2025-02-02 12:10:50|38.5|38.22|38.49|38.21|38.5|38.22|38.49|38.21|8
1738498260000|2025-02-02 12:11:00|38.48|38.2|38.47|38.19|38.5|38.22|38.46|38.18|10
1738498270000|2025-02-02 12:11:10|38.48|38.2|38.5|38.22|38.5|38.22|38.47|38.19|7
1738498280000|2025-02-02 12:11:20|38.49|38.21|38.49|38.21|38.5|38.22|38.49|38.21|5
1738498290000|2025-02-02 12:11:30|38.48|38.2|38.45|38.17|38.48|38.2|38.45|38.17|6
1738498300000|2025-02-02 12:11:40|38.46|38.18|38.44|38.16|38.46|38.18|38.44|38.16|3
1738498310000|2025-02-02 12:11:50|38.45|38.17|38.44|38.16|38.45|38.17|38.43|38.15|6
1738498320000|2025-02-02 12:12:00|38.43|38.15|38.43|38.15|38.44|38.16|38.43|38.15|13
1738498330000|2025-02-02 12:12:10|38.44|38.16|38.44|38.16|38.44|38.16|38.43|38.15|5
1738498340000|2025-02-02 12:12:20|38.46|38.18|38.46|38.18|38.46|38.18|38.45|38.17|7
1738498350000|2025-02-02 12:12:30|38.45|38.17|38.49|38.21|38.49|38.21|38.45|38.17|10
1738498360000|2025-02-02 12:12:40|38.5|38.22|38.49|38.21|38.5|38.22|38.48|38.2|6
1738498370000|2025-02-02 12:12:50|38.48|38.2|38.47|38.19|38.49|38.21|38.47|38.19|8
1738498380000|2025-02-02 12:13:00|38.48|38.2|38.47|38.19|38.48|38.2|38.46|38.18|10
1738498390000|2025-02-02 12:13:10|38.48|38.2|38.49|38.21|38.49|38.21|38.47|38.19|6
1738498400000|2025-02-02 12:13:20|38.5|38.22|38.5|38.22|38.5|38.22|38.48|38.2|7
1738498410000|2025-02-02 12:13:30|38.49|38.21|38.49|38.21|38.49|38.21|38.49|38.21|1
1738498420000|2025-02-02 12:13:40|38.48|38.2|38.49|38.21|38.49|38.21|38.48|38.2|6
1738498430000|2025-02-02 12:13:50|38.48|38.2|38.48|38.2|38.49|38.21|38.48|38.2|5
1738498440000|2025-02-02 12:14:00|38.47|38.19|38.47|38.19|38.49|38.21|38.46|38.18|6
1738498450000|2025-02-02 12:14:10|38.48|38.2|38.49|38.21|38.49|38.21|38.48|38.2|2
1738498460000|2025-02-02 12:14:20|38.48|38.2|38.49|38.21|38.49|38.21|38.48|38.2|6
1738498470000|2025-02-02 12:14:30|38.5|38.22|38.49|38.21|38.51|38.23|38.49|38.21|4
1738498480000|2025-02-02 12:14:40|38.5|38.22|38.48|38.2|38.5|38.22|38.48|38.2|7
1738498490000|2025-02-02 12:14:50|38.49|38.21|38.49|38.21|38.49|38.21|38.49|38.21|1
1738498500000|2025-02-02 12:15:00|38.48|38.2|38.5|38.22|38.5|38.22|38.47|38.19|7
1738498510000|2025-02-02 12:15:10|38.51|38.23|38.5|38.22|38.51|38.23|38.5|38.22|6
1738498520000|2025-02-02 12:15:20|38.51|38.23|38.5|38.22|38.51|38.23|38.49|38.21|9
1738498530000|2025-02-02 12:15:30|38.51|38.23|38.51|38.23|38.52|38.24|38.51|38.23|3
1738498550000|2025-02-02 12:15:50|38.52|38.24|38.51|38.23|38.52|38.24|38.51|38.23|6
1738498560000|2025-02-02 12:16:00|38.5|38.22|38.49|38.21|38.51|38.23|38.48|38.2|9
1738498570000|2025-02-02 12:16:10|38.48|38.2|38.49|38.21|38.5|38.22|38.48|38.2|9
1738498580000|2025-02-02 12:16:20|38.48|38.2|38.43|38.15|38.48|38.2|38.43|38.15|10
1738498590000|2025-02-02 12:16:30|38.42|38.14|38.43|38.15|38.44|38.16|38.42|38.14|8
1738498600000|2025-02-02 12:16:40|38.44|38.16|38.41|38.13|38.44|38.16|38.41|38.13|6
1738498610000|2025-02-02 12:16:50|38.42|38.14|38.43|38.15|38.43|38.15|38.41|38.13|8
1738498620000|2025-02-02 12:17:00|38.42|38.14|38.37|38.09|38.42|38.14|38.37|38.09|8
1738498630000|2025-02-02 12:17:10|38.38|38.1|38.34|38.06|38.39|38.11|38.34|38.06|9
1738498640000|2025-02-02 12:17:20|38.33|38.05|38.33|38.05|38.35|38.07|38.32|38.04|8
1738498650000|2025-02-02 12:17:30|38.32|38.04|38.35|38.07|38.35|38.07|38.32|38.04|8
1738498660000|2025-02-02 12:17:40|38.34|38.06|38.33|38.05|38.34|38.06|38.33|38.05|2
1738498670000|2025-02-02 12:17:50|38.32|38.04|38.34|38.06|38.34|38.06|38.32|38.04|3
1738498680000|2025-02-02 12:18:00|38.35|38.07|38.36|38.08|38.38|38.1|38.35|38.07|5
1738498690000|2025-02-02 12:18:10|38.37|38.09|38.39|38.11|38.39|38.11|38.37|38.09|7
1738498700000|2025-02-02 12:18:20|38.38|38.1|38.37|38.09|38.38|38.1|38.36|38.08|6
1738498710000|2025-02-02 12:18:30|38.36|38.08|38.34|38.06|38.36|38.08|38.34|38.06|5
1738498720000|2025-02-02 12:18:40|38.33|38.05|38.31|38.03|38.33|38.05|38.31|38.03|11
1738498730000|2025-02-02 12:18:50|38.3|38.02|38.31|38.03|38.31|38.03|38.3|38.02|4
1738498750000|2025-02-02 12:19:10|38.32|38.04|38.35|38.07|38.36|38.08|38.32|38.04|6
1738498760000|2025-02-02 12:19:20|38.38|38.1|38.37|38.09|38.38|38.1|38.36|38.08|6
1738498770000|2025-02-02 12:19:30|38.36|38.08|38.37|38.09|38.38|38.1|38.36|38.08|7
1738498780000|2025-02-02 12:19:40|38.36|38.08|38.36|38.08|38.37|38.09|38.35|38.07|5
1738498790000|2025-02-02 12:19:50|38.35|38.07|38.33|38.05|38.36|38.08|38.33|38.05|7
1738498800000|2025-02-02 12:20:00|38.32|38.04|38.25|37.97|38.32|38.04|38.25|37.97|9
1738498810000|2025-02-02 12:20:10|38.24|37.96|38.27|37.99|38.27|37.99|38.24|37.96|3
1738498820000|2025-02-02 12:20:20|38.28|38|38.26|37.98|38.28|38|38.25|37.97|7
1738498830000|2025-02-02 12:20:30|38.25|37.97|38.26|37.98|38.26|37.98|38.24|37.96|6
1738498840000|2025-02-02 12:20:40|38.25|37.97|38.26|37.98|38.26|37.98|38.25|37.97|4
1738498850000|2025-02-02 12:20:50|38.24|37.96|38.25|37.97|38.26|37.98|38.24|37.96|8
1738498860000|2025-02-02 12:21:00|38.24|37.96|38.22|37.94|38.25|37.97|38.22|37.94|9
1738498870000|2025-02-02 12:21:10|38.23|37.95|38.24|37.96|38.24|37.96|38.21|37.93|8
1738498880000|2025-02-02 12:21:20|38.23|37.95|38.24|37.96|38.24|37.96|38.22|37.94|6
1738498890000|2025-02-02 12:21:30|38.25|37.97|38.28|38|38.28|38|38.24|37.96|8
1738498900000|2025-02-02 12:21:40|38.27|37.99|38.26|37.98|38.28|38|38.26|37.98|8
1738498910000|2025-02-02 12:21:50|38.27|37.99|38.26|37.98|38.28|38|38.23|37.95|9
1738498920000|2025-02-02 12:22:00|38.24|37.96|38.23|37.95|38.24|37.96|38.23|37.95|6
1738498930000|2025-02-02 12:22:10|38.22|37.94|38.23|37.95|38.23|37.95|38.22|37.94|4
1738498940000|2025-02-02 12:22:20|38.22|37.94|38.21|37.93|38.22|37.94|38.21|37.93|4
1738498950000|2025-02-02 12:22:30|38.22|37.94|38.22|37.94|38.22|37.94|38.21|37.93|7
1738498960000|2025-02-02 12:22:40|38.23|37.95|38.23|37.95|38.23|37.95|38.22|37.94|3
1738498970000|2025-02-02 12:22:50|38.22|37.94|38.23|37.95|38.23|37.95|38.22|37.94|2
1738498980000|2025-02-02 12:23:00|38.22|37.94|38.21|37.93|38.24|37.96|38.21|37.93|10
1738498990000|2025-02-02 12:23:10|38.22|37.94|38.22|37.94|38.22|37.94|38.21|37.93|9
1738499000000|2025-02-02 12:23:20|38.23|37.95|38.22|37.94|38.24|37.96|38.22|37.94|10
1738499010000|2025-02-02 12:23:30|38.24|37.96|38.22|37.94|38.24|37.96|38.22|37.94|7
1738499020000|2025-02-02 12:23:40|38.24|37.96|38.23|37.95|38.24|37.96|38.22|37.94|8
1738499030000|2025-02-02 12:23:50|38.22|37.94|38.23|37.95|38.24|37.96|38.22|37.94|8
1738499040000|2025-02-02 12:24:00|38.24|37.96|38.25|37.97|38.26|37.98|38.23|37.95|8
1738499070000|2025-02-02 12:24:30|38.26|37.98|38.26|37.98|38.26|37.98|38.26|37.98|1
1738499080000|2025-02-02 12:24:40|38.27|37.99|38.25|37.97|38.28|38|38.25|37.97|9
1738499090000|2025-02-02 12:24:50|38.26|37.98|38.28|38|38.28|38|38.25|37.97|7
1738499100000|2025-02-02 12:25:00|38.29|38.01|38.32|38.04|38.33|38.05|38.28|38|8
1738499110000|2025-02-02 12:25:10|38.33|38.05|38.31|38.03|38.33|38.05|38.3|38.02|11
1738499120000|2025-02-02 12:25:20|38.32|38.04|38.31|38.03|38.32|38.04|38.3|38.02|6
1738499130000|2025-02-02 12:25:30|38.3|38.02|38.31|38.03|38.31|38.03|38.29|38.01|8
1738499140000|2025-02-02 12:25:40|38.32|38.04|38.31|38.03|38.32|38.04|38.31|38.03|8
1738499150000|2025-02-02 12:25:50|38.32|38.04|38.3|38.02|38.32|38.04|38.29|38.01|9
1738499160000|2025-02-02 12:26:00|38.29|38.01|38.31|38.03|38.32|38.04|38.29|38.01|12
1738499170000|2025-02-02 12:26:10|38.3|38.02|38.28|38|38.32|38.04|38.28|38|9
1738499180000|2025-02-02 12:26:20|38.29|38.01|38.28|38|38.29|38.01|38.26|37.98|7
1738499190000|2025-02-02 12:26:30|38.29|38.01|38.29|38.01|38.29|38.01|38.28|38|5
1738499200000|2025-02-02 12:26:40|38.28|38|38.29|38.01|38.3|38.02|38.28|38|4
1738499210000|2025-02-02 12:26:50|38.28|38|38.32|38.04|38.32|38.04|38.28|38|6
1738499220000|2025-02-02 12:27:00|38.31|38.03|38.32|38.04|38.32|38.04|38.29|38.01|8
1738499230000|2025-02-02 12:27:10|38.33|38.05|38.32|38.04|38.34|38.06|38.32|38.04|6
1738499240000|2025-02-02 12:27:20|38.33|38.05|38.32|38.04|38.33|38.05|38.32|38.04|4
1738499260000|2025-02-02 12:27:40|38.31|38.03|38.31|38.03|38.31|38.03|38.31|38.03|1
1738499270000|2025-02-02 12:27:50|38.32|38.04|38.32|38.04|38.32|38.04|38.32|38.04|1
1738499280000|2025-02-02 12:28:00|38.33|38.05|38.34|38.06|38.34|38.06|38.32|38.04|4
1738499290000|2025-02-02 12:28:10|38.33|38.05|38.33|38.05|38.34|38.06|38.32|38.04|5
1738499300000|2025-02-02 12:28:20|38.32|38.04|38.31|38.03|38.33|38.05|38.31|38.03|4
1738499310000|2025-02-02 12:28:30|38.32|38.04|38.31|38.03|38.32|38.04|38.31|38.03|4
1738499320000|2025-02-02 12:28:40|38.3|38.02|38.3|38.02|38.31|38.03|38.29|38.01|7
1738499330000|2025-02-02 12:28:50|38.29|38.01|38.3|38.02|38.3|38.02|38.29|38.01|4
1738499340000|2025-02-02 12:29:00|38.29|38.01|38.27|37.99|38.3|38.02|38.27|37.99|5
1738499350000|2025-02-02 12:29:10|38.28|38|38.25|37.97|38.28|38|38.24|37.96|10
1738499360000|2025-02-02 12:29:20|38.24|37.96|38.22|37.94|38.24|37.96|38.21|37.93|9
1738499370000|2025-02-02 12:29:30|38.23|37.95|38.23|37.95|38.23|37.95|38.21|37.93|7
1738499380000|2025-02-02 12:29:40|38.24|37.96|38.24|37.96|38.24|37.96|38.24|37.96|1
1738499390000|2025-02-02 12:29:50|38.23|37.95|38.23|37.95|38.24|37.96|38.22|37.94|6
1738499400000|2025-02-02 12:30:00|38.22|37.94|38.19|37.91|38.22|37.94|38.17|37.89|11
1738499410000|2025-02-02 12:30:10|38.18|37.9|38.16|37.88|38.18|37.9|38.16|37.88|5
1738499420000|2025-02-02 12:30:20|38.17|37.89|38.16|37.88|38.18|37.9|38.15|37.87|12
1738499430000|2025-02-02 12:30:30|38.15|37.87|38.15|37.87|38.16|37.88|38.15|37.87|5
1738499450000|2025-02-02 12:30:50|38.14|37.86|38.13|37.85|38.14|37.86|38.13|37.85|4
1738499460000|2025-02-02 12:31:00|38.14|37.86|38.14|37.86|38.15|37.87|38.13|37.85|7
1738499470000|2025-02-02 12:31:10|38.15|37.87|38.14|37.86|38.15|37.87|38.13|37.85|6
1738499480000|2025-02-02 12:31:20|38.13|37.85|38.11|37.83|38.14|37.86|38.11|37.83|9
1738499490000|2025-02-02 12:31:30|38.12|37.84|38.11|37.83|38.13|37.85|38.11|37.83|6
1738499500000|2025-02-02 12:31:40|38.12|37.84|38.12|37.84|38.12|37.84|38.11|37.83|7
1738499510000|2025-02-02 12:31:50|38.11|37.83|38.12|37.84|38.12|37.84|38.11|37.83|4
1738499520000|2025-02-02 12:32:00|38.13|37.85|38.12|37.84|38.13|37.85|38.12|37.84|2
1738499530000|2025-02-02 12:32:10|38.13|37.85|38.14|37.86|38.15|37.87|38.13|37.85|7
1738499540000|2025-02-02 12:32:20|38.13|37.85|38.12|37.84|38.13|37.85|38.11|37.83|6
1738499550000|2025-02-02 12:32:30|38.13|37.85|38.12|37.84|38.13|37.85|38.12|37.84|10
1738499560000|2025-02-02 12:32:40|38.13|37.85|38.11|37.83|38.13|37.85|38.1|37.82|7
1738499570000|2025-02-02 12:32:50|38.1|37.82|38.12|37.84|38.12|37.84|38.1|37.82|3
1738499580000|2025-02-02 12:33:00|38.11|37.83|38.12|37.84|38.12|37.84|38.11|37.83|2
1738499590000|2025-02-02 12:33:10|38.13|37.85|38.11|37.83|38.13|37.85|38.11|37.83|9
1738499600000|2025-02-02 12:33:20|38.12|37.84|38.11|37.83|38.12|37.84|38.11|37.83|2
1738499610000|2025-02-02 12:33:30|38.12|37.84|38.16|37.88|38.16|37.88|38.12|37.84|4
1738499630000|2025-02-02 12:33:50|38.15|37.87|38.15|37.87|38.16|37.88|38.15|37.87|7
1738499640000|2025-02-02 12:34:00|38.14|37.86|38.12|37.84|38.15|37.87|38.12|37.84|7
1738499650000|2025-02-02 12:34:10|38.11|37.83|38.11|37.83|38.12|37.84|38.1|37.82|7
1738499660000|2025-02-02 12:34:20|38.1|37.82|38.11|37.83|38.12|37.84|38.1|37.82|8
1738499670000|2025-02-02 12:34:30|38.1|37.82|38.11|37.83|38.11|37.83|38.1|37.82|2
1738499690000|2025-02-02 12:34:50|38.08|37.8|38.09|37.81|38.09|37.81|38.08|37.8|6
1738499700000|2025-02-02 12:35:00|38.1|37.82|38.09|37.81|38.11|37.83|38.09|37.81|6
1738499710000|2025-02-02 12:35:10|38.1|37.82|38.12|37.84|38.13|37.85|38.1|37.82|7
1738499720000|2025-02-02 12:35:20|38.13|37.85|38.11|37.83|38.13|37.85|38.11|37.83|5
1738499730000|2025-02-02 12:35:30|38.1|37.82|38.12|37.84|38.12|37.84|38.1|37.82|3
1738499740000|2025-02-02 12:35:40|38.13|37.85|38.16|37.88|38.16|37.88|38.13|37.85|4
1738499750000|2025-02-02 12:35:50|38.15|37.87|38.14|37.86|38.15|37.87|38.14|37.86|4
1738499760000|2025-02-02 12:36:00|38.15|37.87|38.14|37.86|38.15|37.87|38.14|37.86|4
1738499770000|2025-02-02 12:36:10|38.13|37.85|38.11|37.83|38.13|37.85|38.11|37.83|5
1738499780000|2025-02-02 12:36:20|38.1|37.82|38.08|37.8|38.1|37.82|38.08|37.8|5
1738499790000|2025-02-02 12:36:30|38.07|37.79|38.03|37.75|38.07|37.79|38.03|37.75|6
1738499800000|2025-02-02 12:36:40|38.04|37.76|38.05|37.77|38.06|37.78|38.03|37.75|8
1738499810000|2025-02-02 12:36:50|38.04|37.76|38.05|37.77|38.05|37.77|38.03|37.75|10
1738499820000|2025-02-02 12:37:00|38.06|37.78|38.09|37.81|38.09|37.81|38.05|37.77|8
1738499830000|2025-02-02 12:37:10|38.08|37.8|38.05|37.77|38.08|37.8|38.04|37.76|6
1738499840000|2025-02-02 12:37:20|38.04|37.76|38.07|37.79|38.07|37.79|38.04|37.76|8
1738499850000|2025-02-02 12:37:30|38.05|37.77|38.08|37.8|38.08|37.8|38.05|37.77|6
1738499860000|2025-02-02 12:37:40|38.09|37.81|38.07|37.79|38.09|37.81|38.06|37.78|5
1738499870000|2025-02-02 12:37:50|38.06|37.78|38.1|37.82|38.1|37.82|38.06|37.78|9
1738499880000|2025-02-02 12:38:00|38.09|37.81|38.11|37.83|38.12|37.84|38.09|37.81|7
1738499890000|2025-02-02 12:38:10|38.12|37.84|38.09|37.81|38.13|37.85|38.09|37.81|8
1738499900000|2025-02-02 12:38:20|38.1|37.82|38.1|37.82|38.1|37.82|38.1|37.82|1
1738499910000|2025-02-02 12:38:30|38.09|37.81|38.06|37.78|38.09|37.81|38.06|37.78|4
1738499920000|2025-02-02 12:38:40|38.07|37.79|38.04|37.76|38.07|37.79|38.04|37.76|4
1738499930000|2025-02-02 12:38:50|38.05|37.77|38.08|37.8|38.09|37.81|38.05|37.77|6
1738499940000|2025-02-02 12:39:00|38.09|37.81|38.05|37.77|38.09|37.81|38.05|37.77|9
1738499950000|2025-02-02 12:39:10|38.04|37.76|38.02|37.74|38.05|37.77|38.02|37.74|7
1738499960000|2025-02-02 12:39:20|38.01|37.73|38.02|37.74|38.03|37.75|38.01|37.73|8
1738499970000|2025-02-02 12:39:30|38.03|37.75|38.02|37.74|38.03|37.75|38.02|37.74|6
1738499990000|2025-02-02 12:39:50|38.04|37.76|38.02|37.74|38.04|37.76|38.02|37.74|7
1738500000000|2025-02-02 12:40:00|38.01|37.73|38.04|37.76|38.04|37.76|38.01|37.73|6
1738500010000|2025-02-02 12:40:10|38.03|37.75|38.04|37.76|38.06|37.78|38.03|37.75|6
1738500020000|2025-02-02 12:40:20|38.05|37.77|38.06|37.78|38.07|37.79|38.04|37.76|6
1738500030000|2025-02-02 12:40:30|38.07|37.79|38.09|37.81|38.09|37.81|38.07|37.79|3
1738500040000|2025-02-02 12:40:40|38.1|37.82|38.12|37.84|38.12|37.84|38.08|37.8|8
1738500050000|2025-02-02 12:40:50|38.13|37.85|38.12|37.84|38.13|37.85|38.11|37.83|8
1738500060000|2025-02-02 12:41:00|38.09|37.81|38.1|37.82|38.1|37.82|38.09|37.81|2
1738500070000|2025-02-02 12:41:10|38.11|37.83|38.11|37.83|38.11|37.83|38.09|37.81|9
1738500080000|2025-02-02 12:41:20|38.1|37.82|38.09|37.81|38.1|37.82|38.08|37.8|5
1738500090000|2025-02-02 12:41:30|38.1|37.82|38.1|37.82|38.11|37.83|38.1|37.82|7
1738500100000|2025-02-02 12:41:40|38.08|37.8|38.07|37.79|38.1|37.82|38.07|37.79|6
1738500110000|2025-02-02 12:41:50|38.08|37.8|38.07|37.79|38.08|37.8|38.05|37.77|11
1738500120000|2025-02-02 12:42:00|38.06|37.78|38.07|37.79|38.08|37.8|38.06|37.78|8
1738500130000|2025-02-02 12:42:10|38.08|37.8|38.08|37.8|38.08|37.8|38.06|37.78|4
1738500140000|2025-02-02 12:42:20|38.09|37.81|38.1|37.82|38.11|37.83|38.09|37.81|8
1738500150000|2025-02-02 12:42:30|38.11|37.83|38.07|37.79|38.11|37.83|38.07|37.79|9
1738500160000|2025-02-02 12:42:40|38.06|37.78|38.07|37.79|38.07|37.79|38.06|37.78|6
1738500170000|2025-02-02 12:42:50|38.06|37.78|38.04|37.76|38.06|37.78|38.04|37.76|2
1738500180000|2025-02-02 12:43:00|38.05|37.77|38.06|37.78|38.06|37.78|38.04|37.76|8
1738500190000|2025-02-02 12:43:10|38.05|37.77|38.01|37.73|38.05|37.77|38.01|37.73|9
1738500200000|2025-02-02 12:43:20|38.02|37.74|38.03|37.75|38.03|37.75|38.01|37.73|8
1738500210000|2025-02-02 12:43:30|38.02|37.74|38.02|37.74|38.03|37.75|38.01|37.73|7
1738500220000|2025-02-02 12:43:40|38.01|37.73|38.02|37.74|38.02|37.74|38.01|37.73|8
1738500230000|2025-02-02 12:43:50|38.01|37.73|38.01|37.73|38.02|37.74|38|37.72|7
1738500240000|2025-02-02 12:44:00|38.02|37.74|38.01|37.73|38.03|37.75|38.01|37.73|8
1738500250000|2025-02-02 12:44:10|38.02|37.74|38.02|37.74|38.03|37.75|38.02|37.74|5
1738500260000|2025-02-02 12:44:20|38.03|37.75|38.04|37.76|38.04|37.76|38.02|37.74|10
1738500270000|2025-02-02 12:44:30|38.03|37.75|38.05|37.77|38.05|37.77|38.03|37.75|5
1738500280000|2025-02-02 12:44:40|38.04|37.76|38.04|37.76|38.04|37.76|38.03|37.75|5
1738500290000|2025-02-02 12:44:50|38.03|37.75|38.03|37.75|38.05|37.77|38.03|37.75|11
1738500300000|2025-02-02 12:45:00|38.04|37.76|38|37.72|38.04|37.76|38|37.72|7
1738500310000|2025-02-02 12:45:10|38.01|37.73|38.03|37.75|38.03|37.75|38.01|37.73|3
1738500320000|2025-02-02 12:45:20|38.02|37.74|38.02|37.74|38.03|37.75|38.02|37.74|9
1738500330000|2025-02-02 12:45:30|38.03|37.75|38.02|37.74|38.03|37.75|38.02|37.74|6
1738500350000|2025-02-02 12:45:50|38|37.72|37.93|37.65|38|37.72|37.93|37.65|7
1738500360000|2025-02-02 12:46:00|37.92|37.64|37.93|37.65|37.93|37.65|37.92|37.64|6
1738500370000|2025-02-02 12:46:10|37.92|37.64|37.91|37.63|37.92|37.64|37.91|37.63|4
1738500380000|2025-02-02 12:46:20|37.92|37.64|37.92|37.64|37.92|37.64|37.9|37.62|7
1738500390000|2025-02-02 12:46:30|37.91|37.63|37.95|37.67|37.98|37.7|37.91|37.63|13
1738500400000|2025-02-02 12:46:40|37.94|37.66|37.92|37.64|37.94|37.66|37.91|37.63|8
1738500410000|2025-02-02 12:46:50|37.9|37.62|37.89|37.61|37.9|37.62|37.88|37.6|8
1738500420000|2025-02-02 12:47:00|37.88|37.6|37.89|37.61|37.91|37.63|37.87|37.59|7
1738500430000|2025-02-02 12:47:10|37.9|37.62|37.87|37.59|37.9|37.62|37.86|37.58|8
1738500440000|2025-02-02 12:47:20|37.86|37.58|37.86|37.58|37.87|37.59|37.85|37.57|11
1738500450000|2025-02-02 12:47:30|37.85|37.57|37.86|37.58|37.86|37.58|37.85|37.57|6
1738500460000|2025-02-02 12:47:40|37.85|37.57|37.88|37.6|37.88|37.6|37.85|37.57|8
1738500470000|2025-02-02 12:47:50|37.89|37.61|37.89|37.61|37.9|37.62|37.89|37.61|5
1738500480000|2025-02-02 12:48:00|37.9|37.62|37.95|37.67|37.97|37.69|37.9|37.62|14
1738500490000|2025-02-02 12:48:10|37.96|37.68|37.92|37.64|37.97|37.69|37.92|37.64|9
1738500500000|2025-02-02 12:48:20|37.91|37.63|37.87|37.59|37.91|37.63|37.87|37.59|7
1738500510000|2025-02-02 12:48:30|37.88|37.6|37.88|37.6|37.89|37.61|37.87|37.59|5
1738500520000|2025-02-02 12:48:40|37.89|37.61|37.86|37.58|37.89|37.61|37.86|37.58|6
1738500530000|2025-02-02 12:48:50|37.87|37.59|37.87|37.59|37.87|37.59|37.87|37.59|1
1738500550000|2025-02-02 12:49:10|37.86|37.58|37.86|37.58|37.88|37.6|37.86|37.58|7
1738500560000|2025-02-02 12:49:20|37.87|37.59|37.86|37.58|37.87|37.59|37.85|37.57|4
1738500570000|2025-02-02 12:49:30|37.87|37.59|37.86|37.58|37.87|37.59|37.85|37.57|6
1738500580000|2025-02-02 12:49:40|37.85|37.57|37.87|37.59|37.87|37.59|37.85|37.57|3
1738500590000|2025-02-02 12:49:50|37.86|37.58|37.86|37.58|37.86|37.58|37.85|37.57|5
1738500600000|2025-02-02 12:50:00|37.84|37.56|37.77|37.49|37.84|37.56|37.76|37.48|16
1738500610000|2025-02-02 12:50:10|37.79|37.51|37.79|37.51|37.8|37.52|37.78|37.5|13
1738500620000|2025-02-02 12:50:20|37.78|37.5|37.79|37.51|37.8|37.52|37.78|37.5|8
1738500630000|2025-02-02 12:50:30|37.78|37.5|37.8|37.52|37.8|37.52|37.77|37.49|7
1738500640000|2025-02-02 12:50:40|37.81|37.53|37.78|37.5|37.81|37.53|37.78|37.5|8
1738500650000|2025-02-02 12:50:50|37.77|37.49|37.8|37.52|37.8|37.52|37.77|37.49|8
1738500660000|2025-02-02 12:51:00|37.79|37.51|37.82|37.54|37.82|37.54|37.78|37.5|8
1738500670000|2025-02-02 12:51:10|37.83|37.55|37.85|37.57|37.86|37.58|37.81|37.53|9
1738500680000|2025-02-02 12:51:20|37.86|37.58|37.86|37.58|37.89|37.61|37.86|37.58|9
1738500690000|2025-02-02 12:51:30|37.85|37.57|37.85|37.57|37.87|37.59|37.85|37.57|7
1738500700000|2025-02-02 12:51:40|37.86|37.58|37.86|37.58|37.87|37.59|37.85|37.57|7
1738500710000|2025-02-02 12:51:50|37.85|37.57|37.84|37.56|37.85|37.57|37.83|37.55|5
1738500720000|2025-02-02 12:52:00|37.85|37.57|37.88|37.6|37.88|37.6|37.85|37.57|8
1738500740000|2025-02-02 12:52:20|37.82|37.54|37.78|37.5|37.82|37.54|37.78|37.5|7
1738500750000|2025-02-02 12:52:30|37.79|37.51|37.8|37.52|37.81|37.53|37.78|37.5|9
1738500760000|2025-02-02 12:52:40|37.81|37.53|37.78|37.5|37.81|37.53|37.78|37.5|10
1738500770000|2025-02-02 12:52:50|37.79|37.51|37.77|37.49|37.79|37.51|37.76|37.48|7
1738500780000|2025-02-02 12:53:00|37.76|37.48|37.76|37.48|37.76|37.48|37.76|37.48|1
1738500790000|2025-02-02 12:53:10|37.77|37.49|37.76|37.48|37.78|37.5|37.76|37.48|8
1738500800000|2025-02-02 12:53:20|37.75|37.47|37.76|37.48|37.76|37.48|37.75|37.47|4
1738500810000|2025-02-02 12:53:30|37.77|37.49|37.77|37.49|37.78|37.5|37.76|37.48|4
1738500820000|2025-02-02 12:53:40|37.76|37.48|37.76|37.48|37.76|37.48|37.76|37.48|1
1738500830000|2025-02-02 12:53:50|37.77|37.49|37.78|37.5|37.78|37.5|37.76|37.48|4
1738500840000|2025-02-02 12:54:00|37.77|37.49|37.81|37.53|37.81|37.53|37.77|37.49|11
1738500850000|2025-02-02 12:54:10|37.8|37.52|37.85|37.57|37.86|37.58|37.8|37.52|6
1738500860000|2025-02-02 12:54:20|37.84|37.56|37.84|37.56|37.86|37.58|37.84|37.56|4
1738500870000|2025-02-02 12:54:30|37.83|37.55|37.83|37.55|37.85|37.57|37.82|37.54|6
1738500880000|2025-02-02 12:54:40|37.82|37.54|37.81|37.53|37.83|37.55|37.81|37.53|4
1738500890000|2025-02-02 12:54:50|37.82|37.54|37.79|37.51|37.83|37.55|37.78|37.5|9
1738500900000|2025-02-02 12:55:00|37.8|37.52|37.79|37.51|37.8|37.52|37.77|37.49|6
1738500910000|2025-02-02 12:55:10|37.78|37.5|37.77|37.49|37.79|37.51|37.77|37.49|6
1738500930000|2025-02-02 12:55:30|37.76|37.48|37.75|37.47|37.76|37.48|37.74|37.46|6
1738500940000|2025-02-02 12:55:40|37.76|37.48|37.76|37.48|37.76|37.48|37.74|37.46|9
1738500950000|2025-02-02 12:55:50|37.75|37.47|37.75|37.47|37.75|37.47|37.73|37.45|5
1738500960000|2025-02-02 12:56:00|37.74|37.46|37.75|37.47|37.76|37.48|37.73|37.45|8
1738500970000|2025-02-02 12:56:10|37.74|37.46|37.75|37.47|37.75|37.47|37.74|37.46|8
1738500980000|2025-02-02 12:56:20|37.76|37.48|37.74|37.46|37.76|37.48|37.73|37.45|7
1738500990000|2025-02-02 12:56:30|37.73|37.45|37.65|37.37|37.73|37.45|37.65|37.37|7
1738501000000|2025-02-02 12:56:40|37.64|37.36|37.64|37.36|37.64|37.36|37.62|37.34|9
1738501010000|2025-02-02 12:56:50|37.66|37.38|37.66|37.38|37.68|37.4|37.65|37.37|6
1738501020000|2025-02-02 12:57:00|37.65|37.37|37.63|37.35|37.65|37.37|37.63|37.35|3
1738501030000|2025-02-02 12:57:10|37.64|37.36|37.63|37.35|37.64|37.36|37.62|37.34|7
1738501040000|2025-02-02 12:57:20|37.64|37.36|37.72|37.44|37.72|37.44|37.63|37.35|11
1738501050000|2025-02-02 12:57:30|37.7|37.42|37.67|37.39|37.7|37.42|37.67|37.39|6
1738501060000|2025-02-02 12:57:40|37.68|37.4|37.68|37.4|37.7|37.42|37.66|37.38|13
1738501070000|2025-02-02 12:57:50|37.67|37.39|37.7|37.42|37.7|37.42|37.67|37.39|6
1738501080000|2025-02-02 12:58:00|37.72|37.44|37.67|37.39|37.72|37.44|37.67|37.39|5
1738501090000|2025-02-02 12:58:10|37.66|37.38|37.66|37.38|37.66|37.38|37.66|37.38|1
1738501100000|2025-02-02 12:58:20|37.67|37.39|37.69|37.41|37.69|37.41|37.66|37.38|7
1738501110000|2025-02-02 12:58:30|37.68|37.4|37.7|37.42|37.71|37.43|37.68|37.4|9
1738501120000|2025-02-02 12:58:40|37.69|37.41|37.67|37.39|37.69|37.41|37.67|37.39|5
1738501130000|2025-02-02 12:58:50|37.66|37.38|37.67|37.39|37.67|37.39|37.65|37.37|8
1738501140000|2025-02-02 12:59:00|37.66|37.38|37.64|37.36|37.66|37.38|37.64|37.36|5
1738501150000|2025-02-02 12:59:10|37.65|37.37|37.62|37.34|37.65|37.37|37.61|37.33|6
1738501160000|2025-02-02 12:59:20|37.63|37.35|37.62|37.34|37.63|37.35|37.62|37.34|4
1738501170000|2025-02-02 12:59:30|37.63|37.35|37.62|37.34|37.63|37.35|37.62|37.34|6
1738501180000|2025-02-02 12:59:40|37.63|37.35|37.62|37.34|37.63|37.35|37.62|37.34|2
1738501200000|2025-02-02 13:00:00|37.61|37.33|37.67|37.39|37.68|37.4|37.61|37.33|10
1738501210000|2025-02-02 13:00:10|37.68|37.4|37.69|37.41|37.7|37.42|37.67|37.39|8
1738501220000|2025-02-02 13:00:20|37.68|37.4|37.7|37.42|37.71|37.43|37.67|37.39|11
1738501230000|2025-02-02 13:00:30|37.71|37.43|37.69|37.41|37.71|37.43|37.69|37.41|7
1738501240000|2025-02-02 13:00:40|37.7|37.42|37.7|37.42|37.7|37.42|37.69|37.41|7
1738501250000|2025-02-02 13:00:50|37.69|37.41|37.69|37.41|37.69|37.41|37.67|37.39|9
1738501260000|2025-02-02 13:01:00|37.68|37.4|37.72|37.44|37.72|37.44|37.66|37.38|9
1738501270000|2025-02-02 13:01:10|37.71|37.43|37.73|37.45|37.75|37.47|37.71|37.43|8
1738501280000|2025-02-02 13:01:20|37.74|37.46|37.76|37.48|37.77|37.49|37.74|37.46|9
1738501290000|2025-02-02 13:01:30|37.75|37.47|37.76|37.48|37.78|37.5|37.75|37.47|8
1738501300000|2025-02-02 13:01:40|37.77|37.49|37.77|37.49|37.77|37.49|37.75|37.47|6
1738501310000|2025-02-02 13:01:50|37.76|37.48|37.82|37.54|37.82|37.54|37.76|37.48|9
1738501320000|2025-02-02 13:02:00|37.83|37.55|37.85|37.57|37.85|37.57|37.82|37.54|13
1738501330000|2025-02-02 13:02:10|37.84|37.56|37.84|37.56|37.86|37.58|37.84|37.56|9
1738501340000|2025-02-02 13:02:20|37.83|37.55|37.83|37.55|37.83|37.55|37.81|37.53|9
1738501350000|2025-02-02 13:02:30|37.82|37.54|37.83|37.55|37.83|37.55|37.82|37.54|8
1738501360000|2025-02-02 13:02:40|37.82|37.54|37.76|37.48|37.82|37.54|37.76|37.48|9
1738501370000|2025-02-02 13:02:50|37.75|37.47|37.81|37.53|37.82|37.54|37.75|37.47|13
1738501380000|2025-02-02 13:03:00|37.82|37.54|37.77|37.49|37.83|37.55|37.77|37.49|9
1738501400000|2025-02-02 13:03:20|37.76|37.48|37.78|37.5|37.79|37.51|37.76|37.48|5
1738501410000|2025-02-02 13:03:30|37.77|37.49|37.78|37.5|37.79|37.51|37.76|37.48|8
1738501420000|2025-02-02 13:03:40|37.77|37.49|37.75|37.47|37.77|37.49|37.74|37.46|9
1738501430000|2025-02-02 13:03:50|37.74|37.46|37.75|37.47|37.75|37.47|37.73|37.45|8
1738501440000|2025-02-02 13:04:00|37.76|37.48|37.73|37.45|37.77|37.49|37.73|37.45|8
1738501450000|2025-02-02 13:04:10|37.72|37.44|37.7|37.42|37.73|37.45|37.7|37.42|7
1738501460000|2025-02-02 13:04:20|37.71|37.43|37.74|37.46|37.75|37.47|37.71|37.43|12
1738501470000|2025-02-02 13:04:30|37.75|37.47|37.74|37.46|37.75|37.47|37.74|37.46|2
1738501480000|2025-02-02 13:04:40|37.75|37.47|37.78|37.5|37.78|37.5|37.75|37.47|7
1738501490000|2025-02-02 13:04:50|37.77|37.49|37.76|37.48|37.78|37.5|37.76|37.48|6
1738501500000|2025-02-02 13:05:00|37.75|37.47|37.76|37.48|37.77|37.49|37.73|37.45|9
1738501510000|2025-02-02 13:05:10|37.77|37.49|37.8|37.52|37.81|37.53|37.76|37.48|11
1738501520000|2025-02-02 13:05:20|37.81|37.53|37.77|37.49|37.81|37.53|37.77|37.49|7
1738501530000|2025-02-02 13:05:30|37.76|37.48|37.76|37.48|37.76|37.48|37.73|37.45|9
1738501540000|2025-02-02 13:05:40|37.77|37.49|37.78|37.5|37.79|37.51|37.77|37.49|8
1738501550000|2025-02-02 13:05:50|37.79|37.51|37.8|37.52|37.81|37.53|37.78|37.5|10
1738501560000|2025-02-02 13:06:00|37.79|37.51|37.87|37.59|37.87|37.59|37.79|37.51|8
1738501570000|2025-02-02 13:06:10|37.88|37.6|37.87|37.59|37.88|37.6|37.84|37.56|14
1738501580000|2025-02-02 13:06:20|37.88|37.6|37.87|37.59|37.88|37.6|37.85|37.57|7
1738501590000|2025-02-02 13:06:30|37.89|37.61|37.88|37.6|37.9|37.62|37.88|37.6|7
1738501600000|2025-02-02 13:06:40|37.87|37.59|37.87|37.59|37.87|37.59|37.86|37.58|7
1738501610000|2025-02-02 13:06:50|37.86|37.58|37.87|37.59|37.87|37.59|37.85|37.57|12
1738501620000|2025-02-02 13:07:00|37.86|37.58|37.89|37.61|37.91|37.63|37.86|37.58|10
1738501630000|2025-02-02 13:07:10|37.9|37.62|37.87|37.59|37.91|37.63|37.87|37.59|8
1738501640000|2025-02-02 13:07:20|37.88|37.6|37.87|37.59|37.89|37.61|37.86|37.58|8
1738501650000|2025-02-02 13:07:30|37.86|37.58|37.83|37.55|37.86|37.58|37.83|37.55|9
1738501660000|2025-02-02 13:07:40|37.85|37.57|37.84|37.56|37.85|37.57|37.84|37.56|4
1738501670000|2025-02-02 13:07:50|37.83|37.55|37.86|37.58|37.88|37.6|37.83|37.55|10
1738501680000|2025-02-02 13:08:00|37.87|37.59|37.81|37.53|37.87|37.59|37.81|37.53|7
1738501690000|2025-02-02 13:08:10|37.8|37.52|37.86|37.58|37.86|37.58|37.8|37.52|10
1738501700000|2025-02-02 13:08:20|37.85|37.57|37.88|37.6|37.88|37.6|37.84|37.56|7
1738501710000|2025-02-02 13:08:30|37.87|37.59|37.85|37.57|37.88|37.6|37.84|37.56|9
1738501720000|2025-02-02 13:08:40|37.86|37.58|37.82|37.54|37.86|37.58|37.8|37.52|11
1738501730000|2025-02-02 13:08:50|37.81|37.53|37.76|37.48|37.81|37.53|37.75|37.47|8
1738501740000|2025-02-02 13:09:00|37.75|37.47|37.73|37.45|37.76|37.48|37.73|37.45|8
1738501750000|2025-02-02 13:09:10|37.74|37.46|37.78|37.5|37.78|37.5|37.73|37.45|9
1738501760000|2025-02-02 13:09:20|37.77|37.49|37.81|37.53|37.82|37.54|37.77|37.49|7
1738501770000|2025-02-02 13:09:30|37.82|37.54|37.82|37.54|37.82|37.54|37.82|37.54|1
1738501780000|2025-02-02 13:09:40|37.85|37.57|37.86|37.58|37.87|37.59|37.85|37.57|6
1738501790000|2025-02-02 13:09:50|37.85|37.57|37.85|37.57|37.86|37.58|37.84|37.56|5
1738501800000|2025-02-02 13:10:00|37.84|37.56|37.85|37.57|37.85|37.57|37.83|37.55|11
1738501810000|2025-02-02 13:10:10|37.86|37.58|37.88|37.6|37.88|37.6|37.86|37.58|5
1738501820000|2025-02-02 13:10:20|37.87|37.59|37.88|37.6|37.88|37.6|37.86|37.58|4
1738501830000|2025-02-02 13:10:30|37.87|37.59|37.88|37.6|37.88|37.6|37.87|37.59|4
1738501840000|2025-02-02 13:10:40|37.87|37.59|37.88|37.6|37.89|37.61|37.87|37.59|8
1738501850000|2025-02-02 13:10:50|37.89|37.61|37.87|37.59|37.89|37.61|37.87|37.59|5
1738501860000|2025-02-02 13:11:00|37.88|37.6|37.89|37.61|37.89|37.61|37.88|37.6|4
1738501870000|2025-02-02 13:11:10|37.9|37.62|37.9|37.62|37.91|37.63|37.9|37.62|3
1738501880000|2025-02-02 13:11:20|37.91|37.63|37.87|37.59|37.91|37.63|37.87|37.59|9
1738501890000|2025-02-02 13:11:30|37.86|37.58|37.88|37.6|37.88|37.6|37.86|37.58|5
1738501900000|2025-02-02 13:11:40|37.9|37.62|37.91|37.63|37.91|37.63|37.89|37.61|6
1738501910000|2025-02-02 13:11:50|37.9|37.62|37.91|37.63|37.91|37.63|37.9|37.62|4
1738501920000|2025-02-02 13:12:00|37.92|37.64|37.92|37.64|37.93|37.65|37.92|37.64|3
1738501930000|2025-02-02 13:12:10|37.93|37.65|37.94|37.66|37.94|37.66|37.92|37.64|4
1738501940000|2025-02-02 13:12:20|37.95|37.67|37.93|37.65|37.95|37.67|37.93|37.65|9
1738501950000|2025-02-02 13:12:30|37.94|37.66|37.92|37.64|37.95|37.67|37.92|37.64|11
1738501960000|2025-02-02 13:12:40|37.91|37.63|37.91|37.63|37.92|37.64|37.91|37.63|3
1738501970000|2025-02-02 13:12:50|37.92|37.64|37.93|37.65|37.93|37.65|37.9|37.62|8
1738501980000|2025-02-02 13:13:00|37.92|37.64|37.95|37.67|37.96|37.68|37.92|37.64|10
1738501990000|2025-02-02 13:13:10|37.96|37.68|37.98|37.7|38|37.72|37.96|37.68|8
1738502000000|2025-02-02 13:13:20|37.97|37.69|37.97|37.69|37.97|37.69|37.96|37.68|3
1738502010000|2025-02-02 13:13:30|37.98|37.7|37.99|37.71|37.99|37.71|37.98|37.7|2
1738502020000|2025-02-02 13:13:40|37.98|37.7|37.98|37.7|37.98|37.7|37.98|37.7|1
1738502030000|2025-02-02 13:13:50|37.97|37.69|37.94|37.66|37.98|37.7|37.94|37.66|9
1738502040000|2025-02-02 13:14:00|37.95|37.67|37.9|37.62|37.95|37.67|37.9|37.62|9
1738502050000|2025-02-02 13:14:10|37.91|37.63|37.92|37.64|37.92|37.64|37.91|37.63|2
1738502060000|2025-02-02 13:14:20|37.91|37.63|37.9|37.62|37.91|37.63|37.89|37.61|8
1738502070000|2025-02-02 13:14:30|37.89|37.61|37.91|37.63|37.92|37.64|37.89|37.61|5
1738502080000|2025-02-02 13:14:40|37.9|37.62|37.91|37.63|37.91|37.63|37.9|37.62|4
1738502090000|2025-02-02 13:14:50|37.92|37.64|37.91|37.63|37.92|37.64|37.91|37.63|6
1738502100000|2025-02-02 13:15:00|37.9|37.62|37.91|37.63|37.92|37.64|37.9|37.62|5
1738502110000|2025-02-02 13:15:10|37.9|37.62|37.9|37.62|37.91|37.63|37.89|37.61|7
1738502120000|2025-02-02 13:15:20|37.89|37.61|37.89|37.61|37.89|37.61|37.87|37.59|8
1738502130000|2025-02-02 13:15:30|37.88|37.6|37.87|37.59|37.89|37.61|37.87|37.59|8
1738502140000|2025-02-02 13:15:40|37.88|37.6|37.83|37.55|37.88|37.6|37.83|37.55|10
1738502150000|2025-02-02 13:15:50|37.82|37.54|37.84|37.56|37.84|37.56|37.81|37.53|7
1738502160000|2025-02-02 13:16:00|37.83|37.55|37.82|37.54|37.83|37.55|37.82|37.54|8
1738502170000|2025-02-02 13:16:10|37.81|37.53|37.8|37.52|37.82|37.54|37.8|37.52|6
1738502190000|2025-02-02 13:16:30|37.83|37.55|37.81|37.53|37.83|37.55|37.81|37.53|3
1738502200000|2025-02-02 13:16:40|37.82|37.54|37.82|37.54|37.82|37.54|37.8|37.52|9
1738502210000|2025-02-02 13:16:50|37.81|37.53|37.82|37.54|37.82|37.54|37.81|37.53|10
1738502220000|2025-02-02 13:17:00|37.81|37.53|37.8|37.52|37.81|37.53|37.79|37.51|8
1738502230000|2025-02-02 13:17:10|37.79|37.51|37.79|37.51|37.79|37.51|37.78|37.5|9
1738502240000|2025-02-02 13:17:20|37.81|37.53|37.82|37.54|37.82|37.54|37.81|37.53|6
1738502250000|2025-02-02 13:17:30|37.81|37.53|37.78|37.5|37.81|37.53|37.78|37.5|4
1738502260000|2025-02-02 13:17:40|37.79|37.51|37.79|37.51|37.8|37.52|37.78|37.5|5
1738502270000|2025-02-02 13:17:50|37.8|37.52|37.79|37.51|37.81|37.53|37.79|37.51|8
1738502280000|2025-02-02 13:18:00|37.8|37.52|37.82|37.54|37.82|37.54|37.78|37.5|6
1738502290000|2025-02-02 13:18:10|37.84|37.56|37.86|37.58|37.86|37.58|37.84|37.56|7
1738502300000|2025-02-02 13:18:20|37.85|37.57|37.86|37.58|37.87|37.59|37.85|37.57|6
1738502310000|2025-02-02 13:18:30|37.87|37.59|37.88|37.6|37.89|37.61|37.87|37.59|6
1738502320000|2025-02-02 13:18:40|37.89|37.61|37.89|37.61|37.89|37.61|37.88|37.6|7
1738502330000|2025-02-02 13:18:50|37.9|37.62|37.92|37.64|37.92|37.64|37.89|37.61|7
1738502340000|2025-02-02 13:19:00|37.93|37.65|37.97|37.69|37.97|37.69|37.92|37.64|6
1738502350000|2025-02-02 13:19:10|37.96|37.68|37.97|37.69|37.97|37.69|37.93|37.65|8
1738502360000|2025-02-02 13:19:20|37.98|37.7|38.02|37.74|38.02|37.74|37.96|37.68|11
1738502370000|2025-02-02 13:19:30|38.01|37.73|38.04|37.76|38.06|37.78|38.01|37.73|11
1738502380000|2025-02-02 13:19:40|38.03|37.75|38.04|37.76|38.05|37.77|38.03|37.75|8
1738502390000|2025-02-02 13:19:50|38.05|37.77|38.04|37.76|38.06|37.78|38.04|37.76|6
1738502400000|2025-02-02 13:20:00|38.05|37.77|38.06|37.78|38.06|37.78|38.04|37.76|4
1738502410000|2025-02-02 13:20:10|38.05|37.77|38.07|37.79|38.07|37.79|38.05|37.77|5
1738502420000|2025-02-02 13:20:20|38.06|37.78|38.05|37.77|38.06|37.78|38.05|37.77|4
1738502430000|2025-02-02 13:20:30|38.04|37.76|38.04|37.76|38.05|37.77|38.04|37.76|5
1738502440000|2025-02-02 13:20:40|38.05|37.77|38.07|37.79|38.07|37.79|38.04|37.76|5
1738502450000|2025-02-02 13:20:50|38.06|37.78|38.09|37.81|38.09|37.81|38.06|37.78|3
1738502460000|2025-02-02 13:21:00|38.08|37.8|38.08|37.8|38.1|37.82|38.07|37.79|10
1738502470000|2025-02-02 13:21:10|38.09|37.81|38.08|37.8|38.1|37.82|38.07|37.79|8
1738502480000|2025-02-02 13:21:20|38.07|37.79|38.07|37.79|38.08|37.8|38.06|37.78|7
1738502490000|2025-02-02 13:21:30|38.08|37.8|38.07|37.79|38.08|37.8|38.06|37.78|6
1738502500000|2025-02-02 13:21:40|38.06|37.78|38.03|37.75|38.07|37.79|38.03|37.75|8
1738502510000|2025-02-02 13:21:50|38.02|37.74|38.04|37.76|38.04|37.76|38.02|37.74|7
1738502520000|2025-02-02 13:22:00|38.05|37.77|38.08|37.8|38.08|37.8|38.05|37.77|8
1738502530000|2025-02-02 13:22:10|38.09|37.81|38.12|37.84|38.13|37.85|38.09|37.81|5
1738502540000|2025-02-02 13:22:20|38.11|37.83|38.08|37.8|38.12|37.84|38.08|37.8|13
1738502550000|2025-02-02 13:22:30|38.09|37.81|38.09|37.81|38.09|37.81|38.09|37.81|1
1738502560000|2025-02-02 13:22:40|38.1|37.82|38.11|37.83|38.13|37.85|38.1|37.82|7
1738502570000|2025-02-02 13:22:50|38.12|37.84|38.11|37.83|38.12|37.84|38.1|37.82|4
1738502580000|2025-02-02 13:23:00|38.1|37.82|38.09|37.81|38.11|37.83|38.08|37.8|6
1738502590000|2025-02-02 13:23:10|38.1|37.82|38.1|37.82|38.1|37.82|38.09|37.81|3
1738502600000|2025-02-02 13:23:20|38.11|37.83|38.1|37.82|38.11|37.83|38.1|37.82|2
1738502610000|2025-02-02 13:23:30|38.11|37.83|38.09|37.81|38.11|37.83|38.09|37.81|5
1738502620000|2025-02-02 13:23:40|38.08|37.8|38.06|37.78|38.08|37.8|38.06|37.78|9
1738502630000|2025-02-02 13:23:50|38.08|37.8|38.06|37.78|38.08|37.8|38.06|37.78|5
1738502640000|2025-02-02 13:24:00|38.07|37.79|38.07|37.79|38.09|37.81|38.07|37.79|11
1738502650000|2025-02-02 13:24:10|38.06|37.78|38.08|37.8|38.09|37.81|38.06|37.78|8
1738502660000|2025-02-02 13:24:20|38.09|37.81|38.08|37.8|38.09|37.81|38.07|37.79|4
1738502670000|2025-02-02 13:24:30|38.09|37.81|38.13|37.85|38.13|37.85|38.08|37.8|8
1738502680000|2025-02-02 13:24:40|38.14|37.86|38.12|37.84|38.14|37.86|38.11|37.83|7
1738502690000|2025-02-02 13:24:50|38.11|37.83|38.1|37.82|38.13|37.85|38.1|37.82|6
1738502700000|2025-02-02 13:25:00|38.11|37.83|38.11|37.83|38.12|37.84|38.1|37.82|11
1738502710000|2025-02-02 13:25:10|38.1|37.82|38.09|37.81|38.11|37.83|38.08|37.8|8
1738502720000|2025-02-02 13:25:20|38.08|37.8|38.06|37.78|38.08|37.8|38.06|37.78|7
1738502730000|2025-02-02 13:25:30|38.05|37.77|38.04|37.76|38.06|37.78|38.04|37.76|7
1738502740000|2025-02-02 13:25:40|38.03|37.75|38.04|37.76|38.06|37.78|38.03|37.75|5
1738502750000|2025-02-02 13:25:50|38.05|37.77|38.04|37.76|38.05|37.77|38.04|37.76|10
1738502760000|2025-02-02 13:26:00|38.05|37.77|38.05|37.77|38.06|37.78|38.03|37.75|7
1738502770000|2025-02-02 13:26:10|38.06|37.78|38.08|37.8|38.09|37.81|38.05|37.77|11
1738502780000|2025-02-02 13:26:20|38.09|37.81|38.08|37.8|38.09|37.81|38.07|37.79|10
1738502790000|2025-02-02 13:26:30|38.09|37.81|38.1|37.82|38.11|37.83|38.08|37.8|7
1738502800000|2025-02-02 13:26:40|38.11|37.83|38.11|37.83|38.12|37.84|38.11|37.83|5
1738502810000|2025-02-02 13:26:50|38.12|37.84|38.11|37.83|38.12|37.84|38.1|37.82|10
1738502820000|2025-02-02 13:27:00|38.12|37.84|38.12|37.84|38.12|37.84|38.12|37.84|1
1738502830000|2025-02-02 13:27:10|38.11|37.83|38.18|37.9|38.18|37.9|38.11|37.83|10
1738502840000|2025-02-02 13:27:20|38.19|37.91|38.18|37.9|38.19|37.91|38.17|37.89|6
1738502850000|2025-02-02 13:27:30|38.17|37.89|38.18|37.9|38.18|37.9|38.17|37.89|4
1738502860000|2025-02-02 13:27:40|38.17|37.89|38.17|37.89|38.18|37.9|38.17|37.89|7
1738502870000|2025-02-02 13:27:50|38.18|37.9|38.15|37.87|38.19|37.91|38.15|37.87|6
1738502880000|2025-02-02 13:28:00|38.16|37.88|38.17|37.89|38.18|37.9|38.15|37.87|5
1738502890000|2025-02-02 13:28:10|38.16|37.88|38.17|37.89|38.18|37.9|38.16|37.88|6
1738502900000|2025-02-02 13:28:20|38.18|37.9|38.17|37.89|38.18|37.9|38.16|37.88|8
1738502910000|2025-02-02 13:28:30|38.18|37.9|38.16|37.88|38.18|37.9|38.16|37.88|5
1738502920000|2025-02-02 13:28:40|38.15|37.87|38.12|37.84|38.15|37.87|38.12|37.84|6
1738502930000|2025-02-02 13:28:50|38.13|37.85|38.13|37.85|38.13|37.85|38.12|37.84|3
1738502940000|2025-02-02 13:29:00|38.14|37.86|38.16|37.88|38.17|37.89|38.14|37.86|5
1738502950000|2025-02-02 13:29:10|38.17|37.89|38.17|37.89|38.18|37.9|38.16|37.88|5
1738502960000|2025-02-02 13:29:20|38.16|37.88|38.17|37.89|38.17|37.89|38.16|37.88|6
1738502970000|2025-02-02 13:29:30|38.18|37.9|38.17|37.89|38.18|37.9|38.17|37.89|2
1738502980000|2025-02-02 13:29:40|38.16|37.88|38.17|37.89|38.17|37.89|38.16|37.88|6
1738502990000|2025-02-02 13:29:50|38.16|37.88|38.14|37.86|38.16|37.88|38.13|37.85|5
1738503000000|2025-02-02 13:30:00|38.13|37.85|38.1|37.82|38.13|37.85|38.09|37.81|5
1738503010000|2025-02-02 13:30:10|38.09|37.81|38.07|37.79|38.11|37.83|38.07|37.79|9
1738503020000|2025-02-02 13:30:20|38.08|37.8|38.06|37.78|38.08|37.8|38.06|37.78|7
1738503030000|2025-02-02 13:30:30|38.07|37.79|38.11|37.83|38.12|37.84|38.07|37.79|7
1738503040000|2025-02-02 13:30:40|38.12|37.84|38.14|37.86|38.14|37.86|38.11|37.83|7
1738503050000|2025-02-02 13:30:50|38.16|37.88|38.13|37.85|38.16|37.88|38.12|37.84|6
1738503060000|2025-02-02 13:31:00|38.12|37.84|38.12|37.84|38.16|37.88|38.12|37.84|11
1738503070000|2025-02-02 13:31:10|38.13|37.85|38.11|37.83|38.13|37.85|38.1|37.82|9
1738503090000|2025-02-02 13:31:30|38.1|37.82|38.09|37.81|38.11|37.83|38.09|37.81|6
1738503100000|2025-02-02 13:31:40|38.08|37.8|38.07|37.79|38.1|37.82|38.07|37.79|14
1738503110000|2025-02-02 13:31:50|38.06|37.78|38.08|37.8|38.1|37.82|38.06|37.78|8
1738503120000|2025-02-02 13:32:00|38.07|37.79|38.09|37.81|38.1|37.82|38.07|37.79|9
1738503130000|2025-02-02 13:32:10|38.1|37.82|38.09|37.81|38.1|37.82|38.07|37.79|11
1738503140000|2025-02-02 13:32:20|38.1|37.82|38.08|37.8|38.11|37.83|38.07|37.79|7
1738503150000|2025-02-02 13:32:30|38.07|37.79|38.12|37.84|38.13|37.85|38.07|37.79|9
1738503160000|2025-02-02 13:32:40|38.11|37.83|38.12|37.84|38.14|37.86|38.1|37.82|12
1738503170000|2025-02-02 13:32:50|38.11|37.83|38.12|37.84|38.12|37.84|38.1|37.82|8
1738503180000|2025-02-02 13:33:00|38.13|37.85|38.15|37.87|38.16|37.88|38.11|37.83|11
1738503190000|2025-02-02 13:33:10|38.14|37.86|38.15|37.87|38.15|37.87|38.14|37.86|4
1738503200000|2025-02-02 13:33:20|38.16|37.88|38.15|37.87|38.17|37.89|38.15|37.87|8
1738503210000|2025-02-02 13:33:30|38.14|37.86|38.17|37.89|38.17|37.89|38.14|37.86|6
1738503220000|2025-02-02 13:33:40|38.18|37.9|38.18|37.9|38.18|37.9|38.17|37.89|9
1738503230000|2025-02-02 13:33:50|38.19|37.91|38.21|37.93|38.21|37.93|38.19|37.91|7
1738503240000|2025-02-02 13:34:00|38.2|37.92|38.2|37.92|38.21|37.93|38.19|37.91|9
1738503250000|2025-02-02 13:34:10|38.19|37.91|38.19|37.91|38.2|37.92|38.18|37.9|9
1738503260000|2025-02-02 13:34:20|38.18|37.9|38.2|37.92|38.2|37.92|38.18|37.9|5
1738503270000|2025-02-02 13:34:30|38.19|37.91|38.2|37.92|38.21|37.93|38.19|37.91|4
1738503290000|2025-02-02 13:34:50|38.23|37.95|38.22|37.94|38.24|37.96|38.22|37.94|6
1738503300000|2025-02-02 13:35:00|38.23|37.95|38.24|37.96|38.24|37.96|38.22|37.94|8
1738503310000|2025-02-02 13:35:10|38.23|37.95|38.24|37.96|38.24|37.96|38.23|37.95|2
1738503320000|2025-02-02 13:35:20|38.23|37.95|38.26|37.98|38.26|37.98|38.23|37.95|7
1738503330000|2025-02-02 13:35:30|38.27|37.99|38.3|38.02|38.3|38.02|38.27|37.99|6
1738503340000|2025-02-02 13:35:40|38.29|38.01|38.29|38.01|38.3|38.02|38.28|38|7
1738503350000|2025-02-02 13:35:50|38.28|38|38.3|38.02|38.3|38.02|38.27|37.99|9
1738503360000|2025-02-02 13:36:00|38.31|38.03|38.3|38.02|38.31|38.03|38.3|38.02|8
1738503370000|2025-02-02 13:36:10|38.29|38.01|38.3|38.02|38.3|38.02|38.29|38.01|6
1738503380000|2025-02-02 13:36:20|38.31|38.03|38.3|38.02|38.31|38.03|38.3|38.02|8
1738503390000|2025-02-02 13:36:30|38.31|38.03|38.33|38.05|38.33|38.05|38.31|38.03|5
1738503400000|2025-02-02 13:36:40|38.32|38.04|38.35|38.07|38.35|38.07|38.32|38.04|11
1738503410000|2025-02-02 13:36:50|38.36|38.08|38.36|38.08|38.37|38.09|38.34|38.06|11
1738503420000|2025-02-02 13:37:00|38.35|38.07|38.39|38.11|38.39|38.11|38.35|38.07|7
1738503430000|2025-02-02 13:37:10|38.38|38.1|38.38|38.1|38.38|38.1|38.36|38.08|5
1738503440000|2025-02-02 13:37:20|38.39|38.11|38.38|38.1|38.39|38.11|38.37|38.09|7
1738503450000|2025-02-02 13:37:30|38.39|38.11|38.38|38.1|38.39|38.11|38.36|38.08|5
1738503460000|2025-02-02 13:37:40|38.39|38.11|38.35|38.07|38.39|38.11|38.35|38.07|8
1738503470000|2025-02-02 13:37:50|38.36|38.08|38.37|38.09|38.37|38.09|38.36|38.08|4
1738503480000|2025-02-02 13:38:00|38.38|38.1|38.39|38.11|38.39|38.11|38.36|38.08|8
1738503490000|2025-02-02 13:38:10|38.38|38.1|38.41|38.13|38.42|38.14|38.38|38.1|7
1738503500000|2025-02-02 13:38:20|38.42|38.14|38.41|38.13|38.42|38.14|38.4|38.12|10
1738503510000|2025-02-02 13:38:30|38.42|38.14|38.4|38.12|38.42|38.14|38.4|38.12|6
1738503520000|2025-02-02 13:38:40|38.41|38.13|38.39|38.11|38.41|38.13|38.39|38.11|11
1738503530000|2025-02-02 13:38:50|38.4|38.12|38.38|38.1|38.4|38.12|38.37|38.09|7
1738503540000|2025-02-02 13:39:00|38.37|38.09|38.33|38.05|38.37|38.09|38.33|38.05|8
1738503550000|2025-02-02 13:39:10|38.32|38.04|38.31|38.03|38.33|38.05|38.31|38.03|8
1738503560000|2025-02-02 13:39:20|38.3|38.02|38.24|37.96|38.3|38.02|38.24|37.96|9
1738503570000|2025-02-02 13:39:30|38.25|37.97|38.26|37.98|38.28|38|38.25|37.97|8
1738503580000|2025-02-02 13:39:40|38.27|37.99|38.28|38|38.28|38|38.27|37.99|10
1738503590000|2025-02-02 13:39:50|38.29|38.01|38.27|37.99|38.29|38.01|38.27|37.99|5
1738503610000|2025-02-02 13:40:10|38.26|37.98|38.26|37.98|38.27|37.99|38.25|37.97|9
1738503620000|2025-02-02 13:40:20|38.27|37.99|38.26|37.98|38.27|37.99|38.25|37.97|6
1738503630000|2025-02-02 13:40:30|38.27|37.99|38.29|38.01|38.29|38.01|38.27|37.99|7
1738503640000|2025-02-02 13:40:40|38.3|38.02|38.3|38.02|38.3|38.02|38.29|38.01|5
1738503650000|2025-02-02 13:40:50|38.29|38.01|38.31|38.03|38.31|38.03|38.29|38.01|7
1738503660000|2025-02-02 13:41:00|38.3|38.02|38.32|38.04|38.32|38.04|38.29|38.01|11
1738503670000|2025-02-02 13:41:10|38.31|38.03|38.29|38.01|38.32|38.04|38.29|38.01|9
1738503680000|2025-02-02 13:41:20|38.3|38.02|38.32|38.04|38.32|38.04|38.3|38.02|5
1738503690000|2025-02-02 13:41:30|38.31|38.03|38.34|38.06|38.34|38.06|38.3|38.02|7
1738503700000|2025-02-02 13:41:40|38.33|38.05|38.32|38.04|38.34|38.06|38.32|38.04|6
1738503710000|2025-02-02 13:41:50|38.33|38.05|38.32|38.04|38.33|38.05|38.32|38.04|12
1738503720000|2025-02-02 13:42:00|38.31|38.03|38.33|38.05|38.33|38.05|38.31|38.03|9
1738503730000|2025-02-02 13:42:10|38.34|38.06|38.33|38.05|38.34|38.06|38.33|38.05|4
1738503740000|2025-02-02 13:42:20|38.34|38.06|38.34|38.06|38.34|38.06|38.33|38.05|7
1738503750000|2025-02-02 13:42:30|38.35|38.07|38.35|38.07|38.36|38.08|38.35|38.07|3
1738503760000|2025-02-02 13:42:40|38.36|38.08|38.35|38.07|38.36|38.08|38.35|38.07|4
1738503770000|2025-02-02 13:42:50|38.36|38.08|38.35|38.07|38.36|38.08|38.35|38.07|4
1738503780000|2025-02-02 13:43:00|38.36|38.08|38.36|38.08|38.37|38.09|38.36|38.08|5
1738503790000|2025-02-02 13:43:10|38.35|38.07|38.35|38.07|38.36|38.08|38.35|38.07|3
1738503800000|2025-02-02 13:43:20|38.38|38.1|38.37|38.09|38.38|38.1|38.35|38.07|4
1738503810000|2025-02-02 13:43:30|38.38|38.1|38.38|38.1|38.38|38.1|38.37|38.09|3
1738503820000|2025-02-02 13:43:40|38.37|38.09|38.37|38.09|38.38|38.1|38.37|38.09|9
1738503830000|2025-02-02 13:43:50|38.38|38.1|38.37|38.09|38.38|38.1|38.37|38.09|6
1738503840000|2025-02-02 13:44:00|38.38|38.1|38.38|38.1|38.38|38.1|38.37|38.09|3
1738503850000|2025-02-02 13:44:10|38.39|38.11|38.38|38.1|38.39|38.11|38.38|38.1|4
1738503860000|2025-02-02 13:44:20|38.39|38.11|38.38|38.1|38.39|38.11|38.38|38.1|2
1738503870000|2025-02-02 13:44:30|38.37|38.09|38.38|38.1|38.38|38.1|38.37|38.09|4
1738503880000|2025-02-02 13:44:40|38.37|38.09|38.37|38.09|38.38|38.1|38.37|38.09|3
1738503890000|2025-02-02 13:44:50|38.38|38.1|38.37|38.09|38.38|38.1|38.37|38.09|2
1738503900000|2025-02-02 13:45:00|38.36|38.08|38.37|38.09|38.39|38.11|38.36|38.08|10
1738503910000|2025-02-02 13:45:10|38.38|38.1|38.39|38.11|38.39|38.11|38.37|38.09|6
1738503920000|2025-02-02 13:45:20|38.4|38.12|38.39|38.11|38.4|38.12|38.39|38.11|2
1738503930000|2025-02-02 13:45:30|38.4|38.12|38.4|38.12|38.41|38.13|38.39|38.11|6
1738503940000|2025-02-02 13:45:40|38.41|38.13|38.41|38.13|38.42|38.14|38.41|38.13|3
1738503950000|2025-02-02 13:45:50|38.42|38.14|38.42|38.14|38.43|38.15|38.42|38.14|3
1738503960000|2025-02-02 13:46:00|38.43|38.15|38.44|38.16|38.46|38.18|38.43|38.15|6
1738503970000|2025-02-02 13:46:10|38.45|38.17|38.48|38.2|38.48|38.2|38.44|38.16|10
1738503980000|2025-02-02 13:46:20|38.47|38.19|38.46|38.18|38.48|38.2|38.46|38.18|4
1738504000000|2025-02-02 13:46:40|38.42|38.14|38.43|38.15|38.43|38.15|38.41|38.13|6
1738504010000|2025-02-02 13:46:50|38.44|38.16|38.43|38.15|38.44|38.16|38.43|38.15|2
1738504020000|2025-02-02 13:47:00|38.44|38.16|38.5|38.22|38.5|38.22|38.43|38.15|11
1738504030000|2025-02-02 13:47:10|38.51|38.23|38.54|38.26|38.54|38.26|38.51|38.23|5
1738504040000|2025-02-02 13:47:20|38.55|38.27|38.58|38.3|38.59|38.31|38.55|38.27|9
1738504050000|2025-02-02 13:47:30|38.57|38.29|38.58|38.3|38.58|38.3|38.55|38.27|5
1738504060000|2025-02-02 13:47:40|38.59|38.31|38.59|38.31|38.6|38.32|38.58|38.3|10
1738504070000|2025-02-02 13:47:50|38.58|38.3|38.58|38.3|38.59|38.31|38.57|38.29|7
1738504080000|2025-02-02 13:48:00|38.57|38.29|38.58|38.3|38.59|38.31|38.57|38.29|9
1738504090000|2025-02-02 13:48:10|38.59|38.31|38.57|38.29|38.6|38.32|38.57|38.29|13
1738504100000|2025-02-02 13:48:20|38.58|38.3|38.58|38.3|38.59|38.31|38.57|38.29|5
1738504110000|2025-02-02 13:48:30|38.59|38.31|38.59|38.31|38.59|38.31|38.58|38.3|7
1738504120000|2025-02-02 13:48:40|38.58|38.3|38.56|38.28|38.59|38.31|38.56|38.28|5
1738504130000|2025-02-02 13:48:50|38.57|38.29|38.58|38.3|38.59|38.31|38.56|38.28|9
1738504140000|2025-02-02 13:49:00|38.57|38.29|38.57|38.29|38.59|38.31|38.56|38.28|13
1738504150000|2025-02-02 13:49:10|38.56|38.28|38.51|38.23|38.56|38.28|38.51|38.23|10
1738504160000|2025-02-02 13:49:20|38.5|38.22|38.51|38.23|38.53|38.25|38.5|38.22|6
1738504170000|2025-02-02 13:49:30|38.5|38.22|38.51|38.23|38.51|38.23|38.48|38.2|10
1738504180000|2025-02-02 13:49:40|38.52|38.24|38.54|38.26|38.54|38.26|38.52|38.24|7
1738504190000|2025-02-02 13:49:50|38.55|38.27|38.52|38.24|38.55|38.27|38.51|38.23|9
1738504200000|2025-02-02 13:50:00|38.53|38.25|38.53|38.25|38.55|38.27|38.52|38.24|13
1738504210000|2025-02-02 13:50:10|38.52|38.24|38.54|38.26|38.56|38.28|38.52|38.24|6
1738504220000|2025-02-02 13:50:20|38.55|38.27|38.51|38.23|38.56|38.28|38.51|38.23|9
1738504230000|2025-02-02 13:50:30|38.52|38.24|38.53|38.25|38.53|38.25|38.51|38.23|6
1738504240000|2025-02-02 13:50:40|38.52|38.24|38.54|38.26|38.55|38.27|38.52|38.24|7
1738504260000|2025-02-02 13:51:00|38.5|38.22|38.48|38.2|38.51|38.23|38.48|38.2|7
1738504270000|2025-02-02 13:51:10|38.46|38.18|38.45|38.17|38.47|38.19|38.44|38.16|14
1738504280000|2025-02-02 13:51:20|38.44|38.16|38.44|38.16|38.45|38.17|38.43|38.15|8
1738504290000|2025-02-02 13:51:30|38.45|38.17|38.48|38.2|38.48|38.2|38.44|38.16|12
1738504300000|2025-02-02 13:51:40|38.47|38.19|38.47|38.19|38.49|38.21|38.47|38.19|5
1738504310000|2025-02-02 13:51:50|38.48|38.2|38.5|38.22|38.5|38.22|38.47|38.19|10
1738504320000|2025-02-02 13:52:00|38.49|38.21|38.44|38.16|38.49|38.21|38.44|38.16|8
1738504330000|2025-02-02 13:52:10|38.45|38.17|38.47|38.19|38.47|38.19|38.45|38.17|7
1738504340000|2025-02-02 13:52:20|38.48|38.2|38.49|38.21|38.49|38.21|38.48|38.2|4
1738504350000|2025-02-02 13:52:30|38.48|38.2|38.48|38.2|38.49|38.21|38.48|38.2|3
1738504360000|2025-02-02 13:52:40|38.49|38.21|38.5|38.22|38.5|38.22|38.48|38.2|10
1738504370000|2025-02-02 13:52:50|38.49|38.21|38.48|38.2|38.5|38.22|38.48|38.2|10
1738504380000|2025-02-02 13:53:00|38.49|38.21|38.5|38.22|38.5|38.22|38.48|38.2|6
1738504390000|2025-02-02 13:53:10|38.49|38.21|38.51|38.23|38.51|38.23|38.49|38.21|5
1738504400000|2025-02-02 13:53:20|38.52|38.24|38.5|38.22|38.52|38.24|38.5|38.22|5
1738504410000|2025-02-02 13:53:30|38.51|38.23|38.51|38.23|38.52|38.24|38.5|38.22|5
1738504420000|2025-02-02 13:53:40|38.52|38.24|38.51|38.23|38.52|38.24|38.51|38.23|4
1738504430000|2025-02-02 13:53:50|38.5|38.22|38.51|38.23|38.52|38.24|38.5|38.22|6
1738504440000|2025-02-02 13:54:00|38.53|38.25|38.51|38.23|38.53|38.25|38.51|38.23|7
1738504460000|2025-02-02 13:54:20|38.53|38.25|38.53|38.25|38.55|38.27|38.53|38.25|6
1738504470000|2025-02-02 13:54:30|38.52|38.24|38.51|38.23|38.52|38.24|38.51|38.23|2
1738504480000|2025-02-02 13:54:40|38.5|38.22|38.49|38.21|38.51|38.23|38.49|38.21|8
1738504490000|2025-02-02 13:54:50|38.5|38.22|38.49|38.21|38.5|38.22|38.48|38.2|10
1738504500000|2025-02-02 13:55:00|38.5|38.22|38.49|38.21|38.52|38.24|38.49|38.21|7
1738504510000|2025-02-02 13:55:10|38.51|38.23|38.51|38.23|38.51|38.23|38.5|38.22|9
1738504520000|2025-02-02 13:55:20|38.52|38.24|38.51|38.23|38.52|38.24|38.51|38.23|6
1738504530000|2025-02-02 13:55:30|38.52|38.24|38.53|38.25|38.53|38.25|38.51|38.23|8
1738504540000|2025-02-02 13:55:40|38.52|38.24|38.55|38.27|38.55|38.27|38.52|38.24|6
1738504550000|2025-02-02 13:55:50|38.54|38.26|38.55|38.27|38.56|38.28|38.53|38.25|12
1738504560000|2025-02-02 13:56:00|38.54|38.26|38.57|38.29|38.58|38.3|38.54|38.26|10
1738504570000|2025-02-02 13:56:10|38.58|38.3|38.57|38.29|38.6|38.32|38.57|38.29|8
1738504580000|2025-02-02 13:56:20|38.58|38.3|38.58|38.3|38.58|38.3|38.57|38.29|9
1738504590000|2025-02-02 13:56:30|38.57|38.29|38.57|38.29|38.58|38.3|38.56|38.28|5
1738504600000|2025-02-02 13:56:40|38.56|38.28|38.56|38.28|38.58|38.3|38.56|38.28|10
1738504610000|2025-02-02 13:56:50|38.57|38.29|38.57|38.29|38.58|38.3|38.57|38.29|5
1738504620000|2025-02-02 13:57:00|38.58|38.3|38.57|38.29|38.58|38.3|38.57|38.29|8
1738504630000|2025-02-02 13:57:10|38.58|38.3|38.58|38.3|38.58|38.3|38.57|38.29|3
1738504640000|2025-02-02 13:57:20|38.57|38.29|38.57|38.29|38.58|38.3|38.57|38.29|5
1738504660000|2025-02-02 13:57:40|38.59|38.31|38.6|38.32|38.6|38.32|38.59|38.31|8
1738504670000|2025-02-02 13:57:50|38.59|38.31|38.59|38.31|38.59|38.31|38.58|38.3|5
1738504680000|2025-02-02 13:58:00|38.6|38.32|38.58|38.3|38.6|38.32|38.58|38.3|3
1738504690000|2025-02-02 13:58:10|38.59|38.31|38.59|38.31|38.59|38.31|38.58|38.3|7
1738504700000|2025-02-02 13:58:20|38.58|38.3|38.59|38.31|38.6|38.32|38.58|38.3|4
1738504710000|2025-02-02 13:58:30|38.6|38.32|38.59|38.31|38.6|38.32|38.59|38.31|4
1738504720000|2025-02-02 13:58:40|38.6|38.32|38.6|38.32|38.6|38.32|38.59|38.31|3
1738504800000|2025-02-02 14:00:00|38.59|38.31|38.61|38.33|38.61|38.33|38.59|38.31|11
1738504810000|2025-02-02 14:00:10|38.6|38.32|38.6|38.32|38.61|38.33|38.59|38.31|5
1738504820000|2025-02-02 14:00:20|38.59|38.31|38.6|38.32|38.6|38.32|38.59|38.31|2
1738504830000|2025-02-02 14:00:30|38.61|38.33|38.61|38.33|38.61|38.33|38.6|38.32|5
1738504840000|2025-02-02 14:00:40|38.6|38.32|38.6|38.32|38.6|38.32|38.6|38.32|1
1738504860000|2025-02-02 14:01:00|38.57|38.29|38.57|38.29|38.58|38.3|38.57|38.29|9
1738504870000|2025-02-02 14:01:10|38.58|38.3|38.55|38.27|38.58|38.3|38.55|38.27|6
1738504880000|2025-02-02 14:01:20|38.56|38.28|38.56|38.28|38.57|38.29|38.54|38.26|7
1738504890000|2025-02-02 14:01:30|38.55|38.27|38.51|38.23|38.55|38.27|38.5|38.22|9
1738504900000|2025-02-02 14:01:40|38.5|38.22|38.48|38.2|38.5|38.22|38.48|38.2|3
1738504910000|2025-02-02 14:01:50|38.49|38.21|38.48|38.2|38.49|38.21|38.48|38.2|4
1738504920000|2025-02-02 14:02:00|38.47|38.19|38.49|38.21|38.49|38.21|38.47|38.19|3
1738504930000|2025-02-02 14:02:10|38.48|38.2|38.5|38.22|38.5|38.22|38.47|38.19|7
1738504940000|2025-02-02 14:02:20|38.51|38.23|38.5|38.22|38.52|38.24|38.49|38.21|4
1738504950000|2025-02-02 14:02:30|38.51|38.23|38.49|38.21|38.52|38.24|38.48|38.2|7
1738504960000|2025-02-02 14:02:40|38.5|38.22|38.51|38.23|38.52|38.24|38.5|38.22|5
1738504970000|2025-02-02 14:02:50|38.52|38.24|38.49|38.21|38.52|38.24|38.49|38.21|7
1738504980000|2025-02-02 14:03:00|38.5|38.22|38.48|38.2|38.5|38.22|38.47|38.19|9
1738504990000|2025-02-02 14:03:10|38.49|38.21|38.5|38.22|38.51|38.23|38.49|38.21|4
1738505000000|2025-02-02 14:03:20|38.48|38.2|38.49|38.21|38.52|38.24|38.48|38.2|11
1738505010000|2025-02-02 14:03:30|38.48|38.2|38.51|38.23|38.51|38.23|38.48|38.2|8
1738505020000|2025-02-02 14:03:40|38.52|38.24|38.52|38.24|38.54|38.26|38.51|38.23|8
1738505030000|2025-02-02 14:03:50|38.53|38.25|38.55|38.27|38.57|38.29|38.53|38.25|6
1738505040000|2025-02-02 14:04:00|38.56|38.28|38.59|38.31|38.59|38.31|38.56|38.28|5
1738505050000|2025-02-02 14:04:10|38.58|38.3|38.58|38.3|38.59|38.31|38.57|38.29|6
1738505060000|2025-02-02 14:04:20|38.59|38.31|38.59|38.31|38.59|38.31|38.58|38.3|5
1738505070000|2025-02-02 14:04:30|38.58|38.3|38.6|38.32|38.6|38.32|38.58|38.3|5
1738505080000|2025-02-02 14:04:40|38.59|38.31|38.56|38.28|38.6|38.32|38.56|38.28|6
1738505090000|2025-02-02 14:04:50|38.57|38.29|38.58|38.3|38.58|38.3|38.57|38.29|4
1738505100000|2025-02-02 14:05:00|38.59|38.31|38.58|38.3|38.59|38.31|38.58|38.3|10
1738505110000|2025-02-02 14:05:10|38.57|38.29|38.55|38.27|38.57|38.29|38.55|38.27|5
1738505120000|2025-02-02 14:05:20|38.54|38.26|38.57|38.29|38.57|38.29|38.54|38.26|4
1738505130000|2025-02-02 14:05:30|38.56|38.28|38.56|38.28|38.56|38.28|38.53|38.25|6
1738505140000|2025-02-02 14:05:40|38.57|38.29|38.58|38.3|38.58|38.3|38.56|38.28|6
1738505150000|2025-02-02 14:05:50|38.57|38.29|38.55|38.27|38.58|38.3|38.54|38.26|6
1738505160000|2025-02-02 14:06:00|38.56|38.28|38.53|38.25|38.56|38.28|38.52|38.24|6
1738505170000|2025-02-02 14:06:10|38.54|38.26|38.52|38.24|38.54|38.26|38.52|38.24|5
1738505180000|2025-02-02 14:06:20|38.53|38.25|38.53|38.25|38.53|38.25|38.5|38.22|9
1738505190000|2025-02-02 14:06:30|38.54|38.26|38.56|38.28|38.56|38.28|38.54|38.26|3
1738505200000|2025-02-02 14:06:40|38.57|38.29|38.57|38.29|38.59|38.31|38.57|38.29|8
1738505210000|2025-02-02 14:06:50|38.58|38.3|38.57|38.29|38.58|38.3|38.57|38.29|4
1738505220000|2025-02-02 14:07:00|38.58|38.3|38.57|38.29|38.58|38.3|38.56|38.28|6
1738505230000|2025-02-02 14:07:10|38.56|38.28|38.55|38.27|38.56|38.28|38.55|38.27|2
1738505240000|2025-02-02 14:07:20|38.56|38.28|38.56|38.28|38.56|38.28|38.55|38.27|3
1738505250000|2025-02-02 14:07:30|38.57|38.29|38.58|38.3|38.59|38.31|38.56|38.28|8
1738505260000|2025-02-02 14:07:40|38.57|38.29|38.54|38.26|38.57|38.29|38.54|38.26|10
1738505270000|2025-02-02 14:07:50|38.55|38.27|38.55|38.27|38.55|38.27|38.54|38.26|5
1738505280000|2025-02-02 14:08:00|38.56|38.28|38.57|38.29|38.58|38.3|38.56|38.28|4
1738505290000|2025-02-02 14:08:10|38.58|38.3|38.58|38.3|38.58|38.3|38.58|38.3|1
1738505300000|2025-02-02 14:08:20|38.57|38.29|38.58|38.3|38.58|38.3|38.57|38.29|6
1738505310000|2025-02-02 14:08:30|38.57|38.29|38.57|38.29|38.57|38.29|38.57|38.29|1
1738505320000|2025-02-02 14:08:40|38.58|38.3|38.58|38.3|38.58|38.3|38.57|38.29|3
1738505330000|2025-02-02 14:08:50|38.57|38.29|38.57|38.29|38.58|38.3|38.57|38.29|5
1738505340000|2025-02-02 14:09:00|38.58|38.3|38.58|38.3|38.58|38.3|38.56|38.28|5
1738505360000|2025-02-02 14:09:20|38.59|38.31|38.57|38.29|38.59|38.31|38.57|38.29|9
1738505370000|2025-02-02 14:09:30|38.58|38.3|38.56|38.28|38.58|38.3|38.56|38.28|7
1738505380000|2025-02-02 14:09:40|38.57|38.29|38.57|38.29|38.57|38.29|38.57|38.29|1
1738505400000|2025-02-02 14:10:00|38.58|38.3|38.59|38.31|38.59|38.31|38.57|38.29|6
1738505410000|2025-02-02 14:10:10|38.58|38.3|38.58|38.3|38.59|38.31|38.57|38.29|11
1738505420000|2025-02-02 14:10:20|38.57|38.29|38.58|38.3|38.58|38.3|38.57|38.29|6
1738505430000|2025-02-02 14:10:30|38.57|38.29|38.59|38.31|38.59|38.31|38.56|38.28|7
1738505440000|2025-02-02 14:10:40|38.58|38.3|38.58|38.3|38.59|38.31|38.57|38.29|9
1738505450000|2025-02-02 14:10:50|38.57|38.29|38.58|38.3|38.58|38.3|38.57|38.29|6
1738505460000|2025-02-02 14:11:00|38.57|38.29|38.59|38.31|38.59|38.31|38.56|38.28|7
1738505470000|2025-02-02 14:11:10|38.58|38.3|38.58|38.3|38.59|38.31|38.58|38.3|7
1738505480000|2025-02-02 14:11:20|38.57|38.29|38.6|38.32|38.6|38.32|38.57|38.29|8
1738505490000|2025-02-02 14:11:30|38.61|38.33|38.6|38.32|38.62|38.34|38.59|38.31|12
1738505500000|2025-02-02 14:11:40|38.61|38.33|38.6|38.32|38.61|38.33|38.59|38.31|6
1738505510000|2025-02-02 14:11:50|38.59|38.31|38.6|38.32|38.6|38.32|38.59|38.31|2
1738505520000|2025-02-02 14:12:00|38.59|38.31|38.56|38.28|38.59|38.31|38.55|38.27|8
1738505530000|2025-02-02 14:12:10|38.57|38.29|38.55|38.27|38.57|38.29|38.55|38.27|5
1738505540000|2025-02-02 14:12:20|38.56|38.28|38.55|38.27|38.56|38.28|38.54|38.26|6
1738505550000|2025-02-02 14:12:30|38.54|38.26|38.54|38.26|38.55|38.27|38.54|38.26|11
1738505560000|2025-02-02 14:12:40|38.55|38.27|38.51|38.23|38.56|38.28|38.51|38.23|12
1738505580000|2025-02-02 14:13:00|38.52|38.24|38.53|38.25|38.53|38.25|38.52|38.24|2
1738505590000|2025-02-02 14:13:10|38.54|38.26|38.55|38.27|38.56|38.28|38.54|38.26|6
1738505600000|2025-02-02 14:13:20|38.56|38.28|38.57|38.29|38.57|38.29|38.55|38.27|6
1738505610000|2025-02-02 14:13:30|38.58|38.3|38.62|38.34|38.62|38.34|38.57|38.29|7
1738505620000|2025-02-02 14:13:40|38.6|38.32|38.63|38.35|38.63|38.35|38.6|38.32|10
1738505630000|2025-02-02 14:13:50|38.65|38.37|38.64|38.36|38.65|38.37|38.63|38.35|3
1738505640000|2025-02-02 14:14:00|38.63|38.35|38.63|38.35|38.64|38.36|38.63|38.35|3
1738505650000|2025-02-02 14:14:10|38.62|38.34|38.61|38.33|38.63|38.35|38.6|38.32|5
1738505660000|2025-02-02 14:14:20|38.6|38.32|38.6|38.32|38.61|38.33|38.6|38.32|5
1738505670000|2025-02-02 14:14:30|38.59|38.31|38.62|38.34|38.62|38.34|38.59|38.31|6
1738505690000|2025-02-02 14:14:50|38.67|38.39|38.66|38.38|38.67|38.39|38.66|38.38|2
1738505700000|2025-02-02 14:15:00|38.65|38.37|38.66|38.38|38.66|38.38|38.63|38.35|8
1738505710000|2025-02-02 14:15:10|38.65|38.37|38.63|38.35|38.66|38.38|38.63|38.35|9
1738505720000|2025-02-02 14:15:20|38.62|38.34|38.62|38.34|38.63|38.35|38.61|38.33|13
1738505730000|2025-02-02 14:15:30|38.63|38.35|38.63|38.35|38.65|38.37|38.62|38.34|11
1738505740000|2025-02-02 14:15:40|38.62|38.34|38.62|38.34|38.63|38.35|38.61|38.33|7
1738505750000|2025-02-02 14:15:50|38.61|38.33|38.59|38.31|38.62|38.34|38.58|38.3|7
1738505760000|2025-02-02 14:16:00|38.58|38.3|38.59|38.31|38.59|38.31|38.56|38.28|5
1738505770000|2025-02-02 14:16:10|38.61|38.33|38.63|38.35|38.63|38.35|38.6|38.32|6
1738505780000|2025-02-02 14:16:20|38.62|38.34|38.63|38.35|38.63|38.35|38.6|38.32|7
1738505790000|2025-02-02 14:16:30|38.64|38.36|38.64|38.36|38.65|38.37|38.63|38.35|5
1738505800000|2025-02-02 14:16:40|38.65|38.37|38.69|38.41|38.69|38.41|38.64|38.36|13
1738505810000|2025-02-02 14:16:50|38.7|38.42|38.69|38.41|38.7|38.42|38.68|38.4|8
1738505820000|2025-02-02 14:17:00|38.7|38.42|38.66|38.38|38.7|38.42|38.64|38.36|8
1738505830000|2025-02-02 14:17:10|38.67|38.39|38.7|38.42|38.7|38.42|38.67|38.39|6
1738505840000|2025-02-02 14:17:20|38.71|38.43|38.7|38.42|38.71|38.43|38.68|38.4|5
1738505850000|2025-02-02 14:17:30|38.71|38.43|38.71|38.43|38.72|38.44|38.7|38.42|9
1738505860000|2025-02-02 14:17:40|38.72|38.44|38.7|38.42|38.72|38.44|38.7|38.42|5
1738505870000|2025-02-02 14:17:50|38.71|38.43|38.69|38.41|38.71|38.43|38.68|38.4|5
1738505880000|2025-02-02 14:18:00|38.7|38.42|38.7|38.42|38.7|38.42|38.67|38.39|8
1738505890000|2025-02-02 14:18:10|38.69|38.41|38.73|38.45|38.74|38.46|38.69|38.41|8
1738505900000|2025-02-02 14:18:20|38.74|38.46|38.72|38.44|38.74|38.46|38.7|38.42|8
1738505910000|2025-02-02 14:18:30|38.71|38.43|38.67|38.39|38.72|38.44|38.67|38.39|7
1738505920000|2025-02-02 14:18:40|38.68|38.4|38.72|38.44|38.72|38.44|38.68|38.4|8
1738505930000|2025-02-02 14:18:50|38.73|38.45|38.73|38.45|38.74|38.46|38.73|38.45|3
1738505940000|2025-02-02 14:19:00|38.72|38.44|38.73|38.45|38.73|38.45|38.71|38.43|8
1738505950000|2025-02-02 14:19:10|38.72|38.44|38.72|38.44|38.73|38.45|38.72|38.44|5
1738505960000|2025-02-02 14:19:20|38.71|38.43|38.69|38.41|38.71|38.43|38.69|38.41|4
1738505970000|2025-02-02 14:19:30|38.68|38.4|38.69|38.41|38.7|38.42|38.68|38.4|7
1738505980000|2025-02-02 14:19:40|38.7|38.42|38.67|38.39|38.7|38.42|38.67|38.39|8
1738505990000|2025-02-02 14:19:50|38.68|38.4|38.67|38.39|38.68|38.4|38.67|38.39|6
1738506000000|2025-02-02 14:20:00|38.66|38.38|38.65|38.37|38.66|38.38|38.64|38.36|6
1738506010000|2025-02-02 14:20:10|38.66|38.38|38.66|38.38|38.66|38.38|38.66|38.38|1
1738506020000|2025-02-02 14:20:20|38.65|38.37|38.65|38.37|38.66|38.38|38.65|38.37|9
1738506030000|2025-02-02 14:20:30|38.66|38.38|38.67|38.39|38.68|38.4|38.66|38.38|4
1738506040000|2025-02-02 14:20:40|38.68|38.4|38.63|38.35|38.68|38.4|38.63|38.35|11
1738506050000|2025-02-02 14:20:50|38.64|38.36|38.64|38.36|38.65|38.37|38.63|38.35|6
1738506060000|2025-02-02 14:21:00|38.63|38.35|38.63|38.35|38.65|38.37|38.63|38.35|5
1738506070000|2025-02-02 14:21:10|38.62|38.34|38.61|38.33|38.62|38.34|38.6|38.32|6
1738506080000|2025-02-02 14:21:20|38.62|38.34|38.62|38.34|38.62|38.34|38.62|38.34|1
1738506090000|2025-02-02 14:21:30|38.58|38.3|38.6|38.32|38.6|38.32|38.58|38.3|3
1738506100000|2025-02-02 14:21:40|38.61|38.33|38.62|38.34|38.63|38.35|38.61|38.33|8
1738506110000|2025-02-02 14:21:50|38.63|38.35|38.62|38.34|38.63|38.35|38.62|38.34|4
1738506120000|2025-02-02 14:22:00|38.63|38.35|38.62|38.34|38.66|38.38|38.62|38.34|8
1738506130000|2025-02-02 14:22:10|38.61|38.33|38.62|38.34|38.63|38.35|38.61|38.33|6
1738506140000|2025-02-02 14:22:20|38.61|38.33|38.64|38.36|38.64|38.36|38.61|38.33|5
1738506150000|2025-02-02 14:22:30|38.65|38.37|38.67|38.39|38.67|38.39|38.65|38.37|5
1738506160000|2025-02-02 14:22:40|38.66|38.38|38.67|38.39|38.68|38.4|38.66|38.38|6
1738506170000|2025-02-02 14:22:50|38.66|38.38|38.65|38.37|38.66|38.38|38.64|38.36|8
1738506180000|2025-02-02 14:23:00|38.64|38.36|38.66|38.38|38.67|38.39|38.64|38.36|9
1738506190000|2025-02-02 14:23:10|38.67|38.39|38.68|38.4|38.68|38.4|38.67|38.39|2
1738506200000|2025-02-02 14:23:20|38.67|38.39|38.67|38.39|38.67|38.39|38.65|38.37|9
1738506210000|2025-02-02 14:23:30|38.66|38.38|38.67|38.39|38.67|38.39|38.66|38.38|6
1738506220000|2025-02-02 14:23:40|38.66|38.38|38.66|38.38|38.67|38.39|38.65|38.37|5
1738506230000|2025-02-02 14:23:50|38.67|38.39|38.66|38.38|38.67|38.39|38.66|38.38|2
1738506240000|2025-02-02 14:24:00|38.67|38.39|38.65|38.37|38.67|38.39|38.63|38.35|8
1738506250000|2025-02-02 14:24:10|38.64|38.36|38.65|38.37|38.65|38.37|38.63|38.35|4
1738506260000|2025-02-02 14:24:20|38.64|38.36|38.64|38.36|38.66|38.38|38.64|38.36|9
1738506270000|2025-02-02 14:24:30|38.65|38.37|38.64|38.36|38.65|38.37|38.64|38.36|8
1738506300000|2025-02-02 14:25:00|38.63|38.35|38.64|38.36|38.65|38.37|38.62|38.34|8
1738506320000|2025-02-02 14:25:20|38.65|38.37|38.65|38.37|38.65|38.37|38.64|38.36|3
1738506330000|2025-02-02 14:25:30|38.64|38.36|38.64|38.36|38.65|38.37|38.63|38.35|11
1738506340000|2025-02-02 14:25:40|38.65|38.37|38.66|38.38|38.66|38.38|38.65|38.37|2
1738506350000|2025-02-02 14:25:50|38.65|38.37|38.65|38.37|38.66|38.38|38.64|38.36|11
1738506360000|2025-02-02 14:26:00|38.66|38.38|38.66|38.38|38.67|38.39|38.65|38.37|5
1738506370000|2025-02-02 14:26:10|38.65|38.37|38.66|38.38|38.66|38.38|38.65|38.37|6
1738506380000|2025-02-02 14:26:20|38.67|38.39|38.66|38.38|38.67|38.39|38.66|38.38|2
1738506390000|2025-02-02 14:26:30|38.65|38.37|38.69|38.41|38.69|38.41|38.65|38.37|9
1738506400000|2025-02-02 14:26:40|38.68|38.4|38.68|38.4|38.68|38.4|38.68|38.4|1
1738506410000|2025-02-02 14:26:50|38.67|38.39|38.67|38.39|38.68|38.4|38.67|38.39|9
1738506420000|2025-02-02 14:27:00|38.65|38.37|38.65|38.37|38.65|38.37|38.65|38.37|1
1738506430000|2025-02-02 14:27:10|38.64|38.36|38.67|38.39|38.67|38.39|38.64|38.36|4
1738506440000|2025-02-02 14:27:20|38.66|38.38|38.67|38.39|38.67|38.39|38.66|38.38|4
1738506460000|2025-02-02 14:27:40|38.68|38.4|38.67|38.39|38.68|38.4|38.66|38.38|6
1738506470000|2025-02-02 14:27:50|38.66|38.38|38.67|38.39|38.67|38.39|38.66|38.38|6
1738506480000|2025-02-02 14:28:00|38.68|38.4|38.67|38.39|38.68|38.4|38.66|38.38|4
1738506490000|2025-02-02 14:28:10|38.68|38.4|38.68|38.4|38.68|38.4|38.68|38.4|1
1738506500000|2025-02-02 14:28:20|38.69|38.41|38.68|38.4|38.69|38.41|38.68|38.4|2
1738506510000|2025-02-02 14:28:30|38.69|38.41|38.68|38.4|38.69|38.41|38.68|38.4|4
1738506520000|2025-02-02 14:28:40|38.69|38.41|38.71|38.43|38.71|38.43|38.69|38.41|5
1738506530000|2025-02-02 14:28:50|38.72|38.44|38.73|38.45|38.73|38.45|38.71|38.43|6
1738506540000|2025-02-02 14:29:00|38.71|38.43|38.71|38.43|38.72|38.44|38.71|38.43|7
1738506550000|2025-02-02 14:29:10|38.72|38.44|38.74|38.46|38.74|38.46|38.72|38.44|3
1738506560000|2025-02-02 14:29:20|38.75|38.47|38.75|38.47|38.76|38.48|38.75|38.47|3
1738506570000|2025-02-02 14:29:30|38.74|38.46|38.75|38.47|38.75|38.47|38.74|38.46|2
1738506580000|2025-02-02 14:29:40|38.76|38.48|38.76|38.48|38.76|38.48|38.76|38.48|1
1738506590000|2025-02-02 14:29:50|38.75|38.47|38.75|38.47|38.75|38.47|38.75|38.47|1
1738506600000|2025-02-02 14:30:00|38.76|38.48|38.73|38.45|38.76|38.48|38.72|38.44|12
1738506610000|2025-02-02 14:30:10|38.72|38.44|38.71|38.43|38.72|38.44|38.7|38.42|5
1738506620000|2025-02-02 14:30:20|38.7|38.42|38.69|38.41|38.71|38.43|38.69|38.41|8
1738506630000|2025-02-02 14:30:30|38.7|38.42|38.67|38.39|38.7|38.42|38.67|38.39|10
1738506640000|2025-02-02 14:30:40|38.68|38.4|38.65|38.37|38.68|38.4|38.65|38.37|8
1738506650000|2025-02-02 14:30:50|38.64|38.36|38.66|38.38|38.66|38.38|38.64|38.36|3
1738506660000|2025-02-02 14:31:00|38.65|38.37|38.66|38.38|38.66|38.38|38.64|38.36|6
1738506670000|2025-02-02 14:31:10|38.65|38.37|38.67|38.39|38.67|38.39|38.64|38.36|9
1738506680000|2025-02-02 14:31:20|38.68|38.4|38.68|38.4|38.68|38.4|38.68|38.4|1
1738506690000|2025-02-02 14:31:30|38.69|38.41|38.67|38.39|38.71|38.43|38.67|38.39|11
1738506700000|2025-02-02 14:31:40|38.68|38.4|38.67|38.39|38.69|38.41|38.66|38.38|13
1738506710000|2025-02-02 14:31:50|38.68|38.4|38.68|38.4|38.68|38.4|38.66|38.38|9
1738506720000|2025-02-02 14:32:00|38.67|38.39|38.69|38.41|38.69|38.41|38.67|38.39|5
1738506730000|2025-02-02 14:32:10|38.7|38.42|38.69|38.41|38.7|38.42|38.69|38.41|2
1738506740000|2025-02-02 14:32:20|38.68|38.4|38.66|38.38|38.68|38.4|38.66|38.38|3
1738506760000|2025-02-02 14:32:40|38.64|38.36|38.64|38.36|38.64|38.36|38.63|38.35|5
1738506770000|2025-02-02 14:32:50|38.65|38.37|38.65|38.37|38.66|38.38|38.65|38.37|3
1738506780000|2025-02-02 14:33:00|38.66|38.38|38.65|38.37|38.66|38.38|38.65|38.37|2
1738506790000|2025-02-02 14:33:10|38.66|38.38|38.67|38.39|38.68|38.4|38.66|38.38|4
1738506800000|2025-02-02 14:33:20|38.68|38.4|38.69|38.41|38.69|38.41|38.68|38.4|4
1738506810000|2025-02-02 14:33:30|38.68|38.4|38.67|38.39|38.68|38.4|38.67|38.39|2
1738506820000|2025-02-02 14:33:40|38.66|38.38|38.67|38.39|38.67|38.39|38.66|38.38|2
1738506830000|2025-02-02 14:33:50|38.68|38.4|38.66|38.38|38.68|38.4|38.66|38.38|3
1738506840000|2025-02-02 14:34:00|38.67|38.39|38.67|38.39|38.67|38.39|38.66|38.38|3
1738506850000|2025-02-02 14:34:10|38.68|38.4|38.67|38.39|38.69|38.41|38.67|38.39|8
1738506860000|2025-02-02 14:34:20|38.68|38.4|38.7|38.42|38.7|38.42|38.67|38.39|9
1738506870000|2025-02-02 14:34:30|38.69|38.41|38.73|38.45|38.73|38.45|38.69|38.41|5
1738506880000|2025-02-02 14:34:40|38.71|38.43|38.69|38.41|38.71|38.43|38.69|38.41|9
1738506890000|2025-02-02 14:34:50|38.7|38.42|38.68|38.4|38.71|38.43|38.68|38.4|6
1738506900000|2025-02-02 14:35:00|38.66|38.38|38.68|38.4|38.69|38.41|38.66|38.38|7
1738506910000|2025-02-02 14:35:10|38.69|38.41|38.68|38.4|38.69|38.41|38.68|38.4|6
1738506920000|2025-02-02 14:35:20|38.69|38.41|38.65|38.37|38.69|38.41|38.65|38.37|9
1738506930000|2025-02-02 14:35:30|38.66|38.38|38.65|38.37|38.66|38.38|38.65|38.37|4
1738506950000|2025-02-02 14:35:50|38.66|38.38|38.66|38.38|38.66|38.38|38.65|38.37|5
1738506960000|2025-02-02 14:36:00|38.67|38.39|38.64|38.36|38.67|38.39|38.64|38.36|6
1738506970000|2025-02-02 14:36:10|38.65|38.37|38.69|38.41|38.69|38.41|38.65|38.37|7
1738506980000|2025-02-02 14:36:20|38.68|38.4|38.7|38.42|38.7|38.42|38.68|38.4|7
1738506990000|2025-02-02 14:36:30|38.71|38.43|38.7|38.42|38.71|38.43|38.68|38.4|10
1738507000000|2025-02-02 14:36:40|38.71|38.43|38.7|38.42|38.71|38.43|38.69|38.41|6
1738507010000|2025-02-02 14:36:50|38.69|38.41|38.71|38.43|38.71|38.43|38.69|38.41|7
1738507020000|2025-02-02 14:37:00|38.7|38.42|38.72|38.44|38.72|38.44|38.7|38.42|7
1738507030000|2025-02-02 14:37:10|38.71|38.43|38.69|38.41|38.72|38.44|38.68|38.4|6
1738507040000|2025-02-02 14:37:20|38.7|38.42|38.71|38.43|38.72|38.44|38.7|38.42|10
1738507050000|2025-02-02 14:37:30|38.7|38.42|38.71|38.43|38.71|38.43|38.7|38.42|8
1738507060000|2025-02-02 14:37:40|38.69|38.41|38.68|38.4|38.69|38.41|38.67|38.39|4
1738507070000|2025-02-02 14:37:50|38.69|38.41|38.68|38.4|38.69|38.41|38.67|38.39|4
1738507080000|2025-02-02 14:38:00|38.69|38.41|38.74|38.46|38.74|38.46|38.69|38.41|8
1738507090000|2025-02-02 14:38:10|38.73|38.45|38.73|38.45|38.74|38.46|38.73|38.45|7
1738507100000|2025-02-02 14:38:20|38.74|38.46|38.73|38.45|38.74|38.46|38.72|38.44|8
1738507110000|2025-02-02 14:38:30|38.72|38.44|38.72|38.44|38.73|38.45|38.71|38.43|9
1738507120000|2025-02-02 14:38:40|38.71|38.43|38.7|38.42|38.71|38.43|38.7|38.42|2
1738507130000|2025-02-02 14:38:50|38.69|38.41|38.67|38.39|38.69|38.41|38.67|38.39|6
1738507150000|2025-02-02 14:39:10|38.68|38.4|38.67|38.39|38.7|38.42|38.67|38.39|8
1738507160000|2025-02-02 14:39:20|38.66|38.38|38.65|38.37|38.67|38.39|38.65|38.37|6
1738507170000|2025-02-02 14:39:30|38.64|38.36|38.61|38.33|38.64|38.36|38.61|38.33|10
1738507180000|2025-02-02 14:39:40|38.6|38.32|38.61|38.33|38.61|38.33|38.6|38.32|4
1738507190000|2025-02-02 14:39:50|38.6|38.32|38.59|38.31|38.6|38.32|38.59|38.31|4
1738507200000|2025-02-02 14:40:00|38.58|38.3|38.58|38.3|38.59|38.31|38.58|38.3|5
1738507210000|2025-02-02 14:40:10|38.59|38.31|38.6|38.32|38.6|38.32|38.59|38.31|4
1738507220000|2025-02-02 14:40:20|38.61|38.33|38.64|38.36|38.64|38.36|38.61|38.33|6
1738507230000|2025-02-02 14:40:30|38.65|38.37|38.64|38.36|38.66|38.38|38.64|38.36|8
1738507240000|2025-02-02 14:40:40|38.63|38.35|38.63|38.35|38.63|38.35|38.62|38.34|3
1738507250000|2025-02-02 14:40:50|38.64|38.36|38.64|38.36|38.64|38.36|38.63|38.35|3
1738507260000|2025-02-02 14:41:00|38.65|38.37|38.65|38.37|38.65|38.37|38.65|38.37|1
1738507270000|2025-02-02 14:41:10|38.64|38.36|38.63|38.35|38.64|38.36|38.63|38.35|6
1738507280000|2025-02-02 14:41:20|38.65|38.37|38.63|38.35|38.65|38.37|38.63|38.35|3
1738507290000|2025-02-02 14:41:30|38.64|38.36|38.63|38.35|38.64|38.36|38.63|38.35|8
1738507300000|2025-02-02 14:41:40|38.64|38.36|38.64|38.36|38.64|38.36|38.64|38.36|1
1738507310000|2025-02-02 14:41:50|38.65|38.37|38.65|38.37|38.65|38.37|38.64|38.36|7
1738507320000|2025-02-02 14:42:00|38.64|38.36|38.68|38.4|38.68|38.4|38.64|38.36|5
1738507330000|2025-02-02 14:42:10|38.69|38.41|38.69|38.41|38.69|38.41|38.68|38.4|3
1738507350000|2025-02-02 14:42:30|38.68|38.4|38.67|38.39|38.68|38.4|38.67|38.39|2
1738507360000|2025-02-02 14:42:40|38.66|38.38|38.67|38.39|38.67|38.39|38.66|38.38|4
1738507370000|2025-02-02 14:42:50|38.66|38.38|38.66|38.38|38.67|38.39|38.66|38.38|3
1738507380000|2025-02-02 14:43:00|38.67|38.39|38.67|38.39|38.67|38.39|38.65|38.37|11
1738507400000|2025-02-02 14:43:20|38.66|38.38|38.65|38.37|38.66|38.38|38.65|38.37|2
1738507410000|2025-02-02 14:43:30|38.66|38.38|38.66|38.38|38.66|38.38|38.65|38.37|3
1738507420000|2025-02-02 14:43:40|38.65|38.37|38.66|38.38|38.66|38.38|38.65|38.37|2
1738507430000|2025-02-02 14:43:50|38.65|38.37|38.65|38.37|38.65|38.37|38.65|38.37|1
1738507450000|2025-02-02 14:44:10|38.64|38.36|38.63|38.35|38.64|38.36|38.63|38.35|4
1738507460000|2025-02-02 14:44:20|38.64|38.36|38.64|38.36|38.65|38.37|38.64|38.36|3
1738507470000|2025-02-02 14:44:30|38.65|38.37|38.63|38.35|38.65|38.37|38.62|38.34|7
1738507480000|2025-02-02 14:44:40|38.62|38.34|38.63|38.35|38.64|38.36|38.62|38.34|4
1738507500000|2025-02-02 14:45:00|38.64|38.36|38.63|38.35|38.64|38.36|38.63|38.35|2
1738507510000|2025-02-02 14:45:10|38.64|38.36|38.64|38.36|38.64|38.36|38.63|38.35|5
1738507520000|2025-02-02 14:45:20|38.63|38.35|38.62|38.34|38.63|38.35|38.62|38.34|4
1738507540000|2025-02-02 14:45:40|38.58|38.3|38.56|38.28|38.58|38.3|38.56|38.28|5
1738507550000|2025-02-02 14:45:50|38.55|38.27|38.54|38.26|38.55|38.27|38.54|38.26|4
1738507560000|2025-02-02 14:46:00|38.55|38.27|38.55|38.27|38.56|38.28|38.54|38.26|7
1738507570000|2025-02-02 14:46:10|38.54|38.26|38.55|38.27|38.55|38.27|38.54|38.26|2
1738507580000|2025-02-02 14:46:20|38.54|38.26|38.54|38.26|38.54|38.26|38.54|38.26|1
1738507590000|2025-02-02 14:46:30|38.53|38.25|38.52|38.24|38.53|38.25|38.52|38.24|4
1738507600000|2025-02-02 14:46:40|38.51|38.23|38.48|38.2|38.51|38.23|38.48|38.2|3
1738507610000|2025-02-02 14:46:50|38.47|38.19|38.45|38.17|38.47|38.19|38.44|38.16|6
1738507620000|2025-02-02 14:47:00|38.46|38.18|38.46|38.18|38.47|38.19|38.45|38.17|7
1738507630000|2025-02-02 14:47:10|38.47|38.19|38.5|38.22|38.5|38.22|38.46|38.18|8
1738507640000|2025-02-02 14:47:20|38.49|38.21|38.49|38.21|38.49|38.21|38.48|38.2|3
1738507650000|2025-02-02 14:47:30|38.48|38.2|38.51|38.23|38.52|38.24|38.48|38.2|10
1738507660000|2025-02-02 14:47:40|38.5|38.22|38.52|38.24|38.52|38.24|38.5|38.22|3
1738507670000|2025-02-02 14:47:50|38.53|38.25|38.54|38.26|38.54|38.26|38.53|38.25|2
1738507680000|2025-02-02 14:48:00|38.55|38.27|38.55|38.27|38.56|38.28|38.55|38.27|7
1738507690000|2025-02-02 14:48:10|38.56|38.28|38.53|38.25|38.56|38.28|38.53|38.25|7
1738507700000|2025-02-02 14:48:20|38.52|38.24|38.5|38.22|38.53|38.25|38.5|38.22|8
1738507710000|2025-02-02 14:48:30|38.51|38.23|38.49|38.21|38.52|38.24|38.49|38.21|7
1738507740000|2025-02-02 14:49:00|38.5|38.22|38.51|38.23|38.51|38.23|38.5|38.22|2
1738507750000|2025-02-02 14:49:10|38.5|38.22|38.5|38.22|38.5|38.22|38.49|38.21|3
1738507770000|2025-02-02 14:49:30|38.48|38.2|38.48|38.2|38.48|38.2|38.47|38.19|3
1738507780000|2025-02-02 14:49:40|38.49|38.21|38.5|38.22|38.5|38.22|38.49|38.21|4
1738507790000|2025-02-02 14:49:50|38.51|38.23|38.51|38.23|38.51|38.23|38.5|38.22|7
1738507800000|2025-02-02 14:50:00|38.52|38.24|38.52|38.24|38.52|38.24|38.51|38.23|3
1738507810000|2025-02-02 14:50:10|38.51|38.23|38.49|38.21|38.51|38.23|38.49|38.21|7
1738507820000|2025-02-02 14:50:20|38.48|38.2|38.49|38.21|38.49|38.21|38.48|38.2|2
1738507830000|2025-02-02 14:50:30|38.5|38.22|38.5|38.22|38.5|38.22|38.48|38.2|7
1738507840000|2025-02-02 14:50:40|38.49|38.21|38.48|38.2|38.5|38.22|38.48|38.2|6
1738507850000|2025-02-02 14:50:50|38.49|38.21|38.46|38.18|38.49|38.21|38.46|38.18|4
1738507860000|2025-02-02 14:51:00|38.47|38.19|38.47|38.19|38.47|38.19|38.47|38.19|1
1738507870000|2025-02-02 14:51:10|38.46|38.18|38.46|38.18|38.46|38.18|38.46|38.18|1
1738507890000|2025-02-02 14:51:30|38.47|38.19|38.48|38.2|38.48|38.2|38.47|38.19|2
1738507900000|2025-02-02 14:51:40|38.47|38.19|38.48|38.2|38.48|38.2|38.47|38.19|6
1738507940000|2025-02-02 14:52:20|38.46|38.18|38.48|38.2|38.48|38.2|38.46|38.18|5
1738507950000|2025-02-02 14:52:30|38.47|38.19|38.47|38.19|38.47|38.19|38.47|38.19|1
1738507960000|2025-02-02 14:52:40|38.48|38.2|38.48|38.2|38.48|38.2|38.48|38.2|1
1738507970000|2025-02-02 14:52:50|38.47|38.19|38.47|38.19|38.47|38.19|38.47|38.19|1
1738507980000|2025-02-02 14:53:00|38.48|38.2|38.48|38.2|38.48|38.2|38.48|38.2|1
1738508000000|2025-02-02 14:53:20|38.49|38.21|38.49|38.21|38.49|38.21|38.48|38.2|3
1738508020000|2025-02-02 14:53:40|38.5|38.22|38.5|38.22|38.5|38.22|38.5|38.22|1
1738508030000|2025-02-02 14:53:50|38.49|38.21|38.49|38.21|38.49|38.21|38.49|38.21|1
1738508040000|2025-02-02 14:54:00|38.5|38.22|38.49|38.21|38.5|38.22|38.49|38.21|2
1738508050000|2025-02-02 14:54:10|38.5|38.22|38.5|38.22|38.5|38.22|38.5|38.22|1
1738508060000|2025-02-02 14:54:20|38.49|38.21|38.49|38.21|38.49|38.21|38.49|38.21|1
1738508070000|2025-02-02 14:54:30|38.48|38.2|38.48|38.2|38.48|38.2|38.48|38.2|1
1738508100000|2025-02-02 14:55:00|38.47|38.19|38.47|38.19|38.48|38.2|38.47|38.19|5
1738508110000|2025-02-02 14:55:10|38.48|38.2|38.47|38.19|38.48|38.2|38.47|38.19|2
1738508120000|2025-02-02 14:55:20|38.48|38.2|38.48|38.2|38.48|38.2|38.48|38.2|1
1738508140000|2025-02-02 14:55:40|38.46|38.18|38.46|38.18|38.46|38.18|38.46|38.18|1
1738508160000|2025-02-02 14:56:00|38.47|38.19|38.47|38.19|38.47|38.19|38.47|38.19|1
1738508210000|2025-02-02 14:56:50|38.46|38.18|38.46|38.18|38.46|38.18|38.46|38.18|1
1738508220000|2025-02-02 14:57:00|38.47|38.19|38.46|38.18|38.47|38.19|38.46|38.18|2
1738508230000|2025-02-02 14:57:10|38.45|38.17|38.44|38.16|38.45|38.17|38.44|38.16|2
1738508240000|2025-02-02 14:57:20|38.45|38.17|38.45|38.17|38.46|38.18|38.45|38.17|3
1738508250000|2025-02-02 14:57:30|38.44|38.16|38.44|38.16|38.44|38.16|38.44|38.16|1
1738508260000|2025-02-02 14:57:40|38.45|38.17|38.44|38.16|38.45|38.17|38.44|38.16|2
1738508290000|2025-02-02 14:58:10|38.45|38.17|38.45|38.17|38.45|38.17|38.45|38.17|1
1738508310000|2025-02-02 14:58:30|38.46|38.18|38.46|38.18|38.47|38.19|38.46|38.18|5
1738508330000|2025-02-02 14:58:50|38.47|38.19|38.47|38.19|38.47|38.19|38.47|38.19|1
1738508350000|2025-02-02 14:59:10|38.46|38.18|38.46|38.18|38.46|38.18|38.46|38.18|1
1738508370000|2025-02-02 14:59:30|38.45|38.17|38.46|38.18|38.46|38.18|38.45|38.17|2
1738508380000|2025-02-02 14:59:40|38.45|38.17|38.44|38.16|38.45|38.17|38.43|38.15|10
1738508390000|2025-02-02 14:59:50|38.43|38.15|38.41|38.13|38.43|38.15|38.4|38.12|6
1738508400000|2025-02-02 15:00:00|38.4|38.12|38.37|38.09|38.4|38.12|38.36|38.08|7
1738508420000|2025-02-02 15:00:20|38.35|38.07|38.33|38.05|38.36|38.08|38.33|38.05|7
1738508430000|2025-02-02 15:00:30|38.32|38.04|38.3|38.02|38.33|38.05|38.3|38.02|7
1738508440000|2025-02-02 15:00:40|38.29|38.01|38.3|38.02|38.3|38.02|38.29|38.01|2
1738508450000|2025-02-02 15:00:50|38.29|38.01|38.28|38|38.29|38.01|38.28|38|4
1738508460000|2025-02-02 15:01:00|38.27|37.99|38.25|37.97|38.27|37.99|38.24|37.96|5
1738508480000|2025-02-02 15:01:20|38.26|37.98|38.27|37.99|38.27|37.99|38.26|37.98|2
1738508490000|2025-02-02 15:01:30|38.26|37.98|38.27|37.99|38.27|37.99|38.26|37.98|4
1738508500000|2025-02-02 15:01:40|38.26|37.98|38.25|37.97|38.26|37.98|38.25|37.97|2
1738508510000|2025-02-02 15:01:50|38.26|37.98|38.29|38.01|38.3|38.02|38.26|37.98|6
1738508520000|2025-02-02 15:02:00|38.28|38|38.24|37.96|38.28|38|38.24|37.96|5
1738508530000|2025-02-02 15:02:10|38.23|37.95|38.22|37.94|38.25|37.97|38.22|37.94|9
1738508590000|2025-02-02 15:03:10|38.23|37.95|38.22|37.94|38.23|37.95|38.22|37.94|2
1738508600000|2025-02-02 15:03:20|38.21|37.93|38.2|37.92|38.21|37.93|38.2|37.92|2
1738508610000|2025-02-02 15:03:30|38.19|37.91|38.18|37.9|38.19|37.91|38.18|37.9|2
1738508620000|2025-02-02 15:03:40|38.17|37.89|38.17|37.89|38.17|37.89|38.17|37.89|1
1738508630000|2025-02-02 15:03:50|38.16|37.88|38.16|37.88|38.17|37.89|38.16|37.88|3
1738508640000|2025-02-02 15:04:00|38.15|37.87|38.14|37.86|38.15|37.87|38.14|37.86|2
1738508650000|2025-02-02 15:04:10|38.13|37.85|38.12|37.84|38.13|37.85|38.12|37.84|4
1738508660000|2025-02-02 15:04:20|38.11|37.83|38.1|37.82|38.11|37.83|38.09|37.81|4
1738508670000|2025-02-02 15:04:30|38.09|37.81|38.1|37.82|38.1|37.82|38.09|37.81|4
1738508680000|2025-02-02 15:04:40|38.11|37.83|38.1|37.82|38.11|37.83|38.1|37.82|2
1738508690000|2025-02-02 15:04:50|38.11|37.83|38.11|37.83|38.12|37.84|38.11|37.83|3
1738508700000|2025-02-02 15:05:00|38.1|37.82|38.1|37.82|38.1|37.82|38.1|37.82|1
1738508720000|2025-02-02 15:05:20|38.11|37.83|38.13|37.85|38.13|37.85|38.11|37.83|3
1738508730000|2025-02-02 15:05:30|38.12|37.84|38.12|37.84|38.13|37.85|38.12|37.84|5
1738508740000|2025-02-02 15:05:40|38.13|37.85|38.12|37.84|38.13|37.85|38.12|37.84|2
1738508750000|2025-02-02 15:05:50|38.13|37.85|38.21|37.93|38.21|37.93|38.13|37.85|8
1738508760000|2025-02-02 15:06:00|38.2|37.92|38.15|37.87|38.21|37.93|38.15|37.87|10
1738508770000|2025-02-02 15:06:10|38.16|37.88|38.12|37.84|38.16|37.88|38.12|37.84|9
1738508780000|2025-02-02 15:06:20|38.11|37.83|38.13|37.85|38.13|37.85|38.11|37.83|5
1738508790000|2025-02-02 15:06:30|38.14|37.86|38.16|37.88|38.16|37.88|38.14|37.86|5
1738508800000|2025-02-02 15:06:40|38.15|37.87|38.14|37.86|38.15|37.87|38.13|37.85|4
1738508810000|2025-02-02 15:06:50|38.13|37.85|38.12|37.84|38.14|37.86|38.11|37.83|8
1738508820000|2025-02-02 15:07:00|38.13|37.85|38.17|37.89|38.17|37.89|38.13|37.85|5
1738508830000|2025-02-02 15:07:10|38.18|37.9|38.19|37.91|38.19|37.91|38.17|37.89|8
1738508840000|2025-02-02 15:07:20|38.2|37.92|38.17|37.89|38.21|37.93|38.17|37.89|8
1738508850000|2025-02-02 15:07:30|38.16|37.88|38.21|37.93|38.21|37.93|38.16|37.88|8
1738508860000|2025-02-02 15:07:40|38.22|37.94|38.24|37.96|38.24|37.96|38.21|37.93|7
1738508870000|2025-02-02 15:07:50|38.25|37.97|38.21|37.93|38.25|37.97|38.21|37.93|6
1738508880000|2025-02-02 15:08:00|38.22|37.94|38.21|37.93|38.23|37.95|38.21|37.93|5
1738508890000|2025-02-02 15:08:10|38.22|37.94|38.2|37.92|38.23|37.95|38.19|37.91|9
1738508910000|2025-02-02 15:08:30|38.15|37.87|38.11|37.83|38.15|37.87|38.11|37.83|8
1738508920000|2025-02-02 15:08:40|38.12|37.84|38.14|37.86|38.14|37.86|38.12|37.84|7
1738508930000|2025-02-02 15:08:50|38.15|37.87|38.15|37.87|38.16|37.88|38.15|37.87|7
1738508940000|2025-02-02 15:09:00|38.14|37.86|38.15|37.87|38.17|37.89|38.13|37.85|12
1738508950000|2025-02-02 15:09:10|38.16|37.88|38.15|37.87|38.17|37.89|38.15|37.87|4
1738508960000|2025-02-02 15:09:20|38.14|37.86|38.13|37.85|38.14|37.86|38.13|37.85|2
1738508970000|2025-02-02 15:09:30|38.14|37.86|38.15|37.87|38.16|37.88|38.13|37.85|8
1738508980000|2025-02-02 15:09:40|38.14|37.86|38.13|37.85|38.14|37.86|38.12|37.84|8
1738508990000|2025-02-02 15:09:50|38.12|37.84|38.12|37.84|38.14|37.86|38.12|37.84|10
1738509000000|2025-02-02 15:10:00|38.13|37.85|38.12|37.84|38.14|37.86|38.1|37.82|10
1738509010000|2025-02-02 15:10:10|38.11|37.83|38.13|37.85|38.13|37.85|38.11|37.83|3
1738509020000|2025-02-02 15:10:20|38.12|37.84|38.11|37.83|38.12|37.84|38.1|37.82|4
1738509030000|2025-02-02 15:10:30|38.12|37.84|38.11|37.83|38.12|37.84|38.11|37.83|6
1738509040000|2025-02-02 15:10:40|38.12|37.84|38.11|37.83|38.12|37.84|38.1|37.82|8
1738509050000|2025-02-02 15:10:50|38.12|37.84|38.12|37.84|38.12|37.84|38.12|37.84|1
1738509060000|2025-02-02 15:11:00|38.13|37.85|38.13|37.85|38.15|37.87|38.12|37.84|11
1738509070000|2025-02-02 15:11:10|38.12|37.84|38.13|37.85|38.13|37.85|38.12|37.84|2
1738509080000|2025-02-02 15:11:20|38.12|37.84|38.14|37.86|38.14|37.86|38.12|37.84|5
1738509090000|2025-02-02 15:11:30|38.15|37.87|38.13|37.85|38.15|37.87|38.13|37.85|2
1738509110000|2025-02-02 15:11:50|38.14|37.86|38.14|37.86|38.15|37.87|38.14|37.86|5
1738509120000|2025-02-02 15:12:00|38.15|37.87|38.13|37.85|38.15|37.87|38.13|37.85|5
1738509130000|2025-02-02 15:12:10|38.14|37.86|38.17|37.89|38.17|37.89|38.14|37.86|4
1738509140000|2025-02-02 15:12:20|38.18|37.9|38.17|37.89|38.18|37.9|38.17|37.89|2
1738509150000|2025-02-02 15:12:30|38.18|37.9|38.18|37.9|38.19|37.91|38.16|37.88|6
1738509160000|2025-02-02 15:12:40|38.19|37.91|38.18|37.9|38.19|37.91|38.18|37.9|2
1738509170000|2025-02-02 15:12:50|38.19|37.91|38.18|37.9|38.21|37.93|38.18|37.9|9
1738509180000|2025-02-02 15:13:00|38.17|37.89|38.19|37.91|38.19|37.91|38.17|37.89|5
1738509190000|2025-02-02 15:13:10|38.18|37.9|38.16|37.88|38.18|37.9|38.15|37.87|7
1738509200000|2025-02-02 15:13:20|38.17|37.89|38.17|37.89|38.17|37.89|38.14|37.86|8
1738509210000|2025-02-02 15:13:30|38.18|37.9|38.16|37.88|38.18|37.9|38.15|37.87|4
1738509220000|2025-02-02 15:13:40|38.17|37.89|38.17|37.89|38.17|37.89|38.15|37.87|4
1738509230000|2025-02-02 15:13:50|38.18|37.9|38.19|37.91|38.19|37.91|38.18|37.9|4
1738509240000|2025-02-02 15:14:00|38.18|37.9|38.16|37.88|38.18|37.9|38.15|37.87|5
1738509250000|2025-02-02 15:14:10|38.15|37.87|38.16|37.88|38.16|37.88|38.15|37.87|6
1738509260000|2025-02-02 15:14:20|38.15|37.87|38.14|37.86|38.15|37.87|38.14|37.86|2
1738509270000|2025-02-02 15:14:30|38.13|37.85|38.14|37.86|38.14|37.86|38.13|37.85|2
1738509280000|2025-02-02 15:14:40|38.13|37.85|38.11|37.83|38.13|37.85|38.1|37.82|8
1738509290000|2025-02-02 15:14:50|38.12|37.84|38.13|37.85|38.13|37.85|38.12|37.84|2
1738509300000|2025-02-02 15:15:00|38.12|37.84|38.12|37.84|38.12|37.84|38.12|37.84|1
1738509320000|2025-02-02 15:15:20|38.11|37.83|38.11|37.83|38.11|37.83|38.1|37.82|3
1738509330000|2025-02-02 15:15:30|38.1|37.82|38.09|37.81|38.11|37.83|38.09|37.81|6
1738509340000|2025-02-02 15:15:40|38.1|37.82|38.09|37.81|38.1|37.82|38.09|37.81|4
1738509350000|2025-02-02 15:15:50|38.08|37.8|38.08|37.8|38.1|37.82|38.07|37.79|5
1738509360000|2025-02-02 15:16:00|38.09|37.81|38.11|37.83|38.11|37.83|38.09|37.81|3
1738509370000|2025-02-02 15:16:10|38.1|37.82|38.08|37.8|38.1|37.82|38.08|37.8|3
1738509380000|2025-02-02 15:16:20|38.07|37.79|38.08|37.8|38.08|37.8|38.07|37.79|6
1738509390000|2025-02-02 15:16:30|38.1|37.82|38.09|37.81|38.1|37.82|38.09|37.81|2
1738509400000|2025-02-02 15:16:40|38.1|37.82|38.1|37.82|38.11|37.83|38.1|37.82|3
1738509410000|2025-02-02 15:16:50|38.09|37.81|38.11|37.83|38.11|37.83|38.09|37.81|5
1738509420000|2025-02-02 15:17:00|38.1|37.82|38.14|37.86|38.14|37.86|38.1|37.82|5
1738509430000|2025-02-02 15:17:10|38.13|37.85|38.18|37.9|38.18|37.9|38.13|37.85|9
1738509440000|2025-02-02 15:17:20|38.19|37.91|38.16|37.88|38.2|37.92|38.16|37.88|5
1738509450000|2025-02-02 15:17:30|38.17|37.89|38.18|37.9|38.18|37.9|38.17|37.89|6
1738509460000|2025-02-02 15:17:40|38.16|37.88|38.19|37.91|38.19|37.91|38.15|37.87|6
1738509470000|2025-02-02 15:17:50|38.18|37.9|38.18|37.9|38.19|37.91|38.17|37.89|5
1738509480000|2025-02-02 15:18:00|38.17|37.89|38.22|37.94|38.22|37.94|38.17|37.89|8
1738509490000|2025-02-02 15:18:10|38.21|37.93|38.21|37.93|38.21|37.93|38.2|37.92|7
1738509500000|2025-02-02 15:18:20|38.2|37.92|38.16|37.88|38.2|37.92|38.16|37.88|5
1738509510000|2025-02-02 15:18:30|38.17|37.89|38.16|37.88|38.17|37.89|38.15|37.87|6
1738509520000|2025-02-02 15:18:40|38.17|37.89|38.17|37.89|38.17|37.89|38.17|37.89|1
1738509540000|2025-02-02 15:19:00|38.14|37.86|38.13|37.85|38.14|37.86|38.13|37.85|2
1738509550000|2025-02-02 15:19:10|38.12|37.84|38.12|37.84|38.12|37.84|38.1|37.82|5
1738509560000|2025-02-02 15:19:20|38.11|37.83|38.13|37.85|38.13|37.85|38.11|37.83|5
1738509570000|2025-02-02 15:19:30|38.14|37.86|38.13|37.85|38.15|37.87|38.13|37.85|8
1738509580000|2025-02-02 15:19:40|38.14|37.86|38.13|37.85|38.15|37.87|38.13|37.85|3
1738509590000|2025-02-02 15:19:50|38.12|37.84|38.11|37.83|38.12|37.84|38.11|37.83|2
1738509600000|2025-02-02 15:20:00|38.1|37.82|38.11|37.83|38.12|37.84|38.1|37.82|6
1738509610000|2025-02-02 15:20:10|38.12|37.84|38.12|37.84|38.12|37.84|38.12|37.84|1
1738509620000|2025-02-02 15:20:20|38.11|37.83|38.11|37.83|38.12|37.84|38.11|37.83|7
1738509630000|2025-02-02 15:20:30|38.12|37.84|38.11|37.83|38.12|37.84|38.1|37.82|4
1738509640000|2025-02-02 15:20:40|38.1|37.82|38.11|37.83|38.11|37.83|38.09|37.81|4
1738509650000|2025-02-02 15:20:50|38.1|37.82|38.11|37.83|38.12|37.84|38.1|37.82|6
1738509660000|2025-02-02 15:21:00|38.1|37.82|38.1|37.82|38.11|37.83|38.1|37.82|3
1738509670000|2025-02-02 15:21:10|38.11|37.83|38.12|37.84|38.12|37.84|38.11|37.83|2
1738509680000|2025-02-02 15:21:20|38.13|37.85|38.11|37.83|38.13|37.85|38.11|37.83|3
1738509690000|2025-02-02 15:21:30|38.12|37.84|38.11|37.83|38.12|37.84|38.11|37.83|6
1738509700000|2025-02-02 15:21:40|38.12|37.84|38.12|37.84|38.13|37.85|38.11|37.83|5
1738509710000|2025-02-02 15:21:50|38.11|37.83|38.1|37.82|38.11|37.83|38.1|37.82|6
1738509720000|2025-02-02 15:22:00|38.11|37.83|38.11|37.83|38.11|37.83|38.11|37.83|1
1738509730000|2025-02-02 15:22:10|38.09|37.81|38.08|37.8|38.1|37.82|38.08|37.8|4
1738509740000|2025-02-02 15:22:20|38.09|37.81|38.09|37.81|38.09|37.81|38.07|37.79|4
1738509750000|2025-02-02 15:22:30|38.08|37.8|38.11|37.83|38.11|37.83|38.08|37.8|4
1738509760000|2025-02-02 15:22:40|38.1|37.82|38.12|37.84|38.12|37.84|38.1|37.82|5
1738509770000|2025-02-02 15:22:50|38.11|37.83|38.11|37.83|38.13|37.85|38.11|37.83|6
1738509780000|2025-02-02 15:23:00|38.1|37.82|38.1|37.82|38.12|37.84|38.1|37.82|6
1738509790000|2025-02-02 15:23:10|38.11|37.83|38.12|37.84|38.12|37.84|38.11|37.83|4
1738509800000|2025-02-02 15:23:20|38.11|37.83|38.07|37.79|38.12|37.84|38.07|37.79|11
1738509810000|2025-02-02 15:23:30|38.08|37.8|38.08|37.8|38.08|37.8|38.07|37.79|3
1738509820000|2025-02-02 15:23:40|38.07|37.79|38.08|37.8|38.08|37.8|38.07|37.79|2
1738509830000|2025-02-02 15:23:50|38.07|37.79|38.08|37.8|38.08|37.8|38.07|37.79|2
1738509850000|2025-02-02 15:24:10|38.09|37.81|38.07|37.79|38.1|37.82|38.07|37.79|7
1738509860000|2025-02-02 15:24:20|38.06|37.78|38.07|37.79|38.07|37.79|38.06|37.78|6
1738509870000|2025-02-02 15:24:30|38.08|37.8|38.07|37.79|38.09|37.81|38.07|37.79|4
1738509880000|2025-02-02 15:24:40|38.08|37.8|38.08|37.8|38.08|37.8|38.08|37.8|1
1738509890000|2025-02-02 15:24:50|38.07|37.79|38.07|37.79|38.07|37.79|38.06|37.78|3
1738509900000|2025-02-02 15:25:00|38.08|37.8|38.08|37.8|38.08|37.8|38.07|37.79|5
1738509910000|2025-02-02 15:25:10|38.07|37.79|38.07|37.79|38.07|37.79|38.07|37.79|1
1738509930000|2025-02-02 15:25:30|38.08|37.8|38.07|37.79|38.09|37.81|38.06|37.78|6
1738509940000|2025-02-02 15:25:40|38.06|37.78|38.06|37.78|38.06|37.78|38.06|37.78|1
1738509950000|2025-02-02 15:25:50|38.05|37.77|38.05|37.77|38.05|37.77|38.04|37.76|3
1738509960000|2025-02-02 15:26:00|38.06|37.78|38.06|37.78|38.06|37.78|38.06|37.78|1
1738509970000|2025-02-02 15:26:10|38.05|37.77|38.04|37.76|38.06|37.78|38.04|37.76|4
1738509980000|2025-02-02 15:26:20|38.03|37.75|38.02|37.74|38.03|37.75|38.02|37.74|4
1738509990000|2025-02-02 15:26:30|38.03|37.75|37.98|37.7|38.03|37.75|37.97|37.69|10
1738510000000|2025-02-02 15:26:40|37.99|37.71|37.99|37.71|38|37.72|37.99|37.71|3
1738510010000|2025-02-02 15:26:50|38|37.72|37.99|37.71|38|37.72|37.99|37.71|2
1738510020000|2025-02-02 15:27:00|37.98|37.7|37.93|37.65|37.98|37.7|37.93|37.65|10
1738510030000|2025-02-02 15:27:10|37.92|37.64|37.9|37.62|37.92|37.64|37.9|37.62|3
1738510040000|2025-02-02 15:27:20|37.89|37.61|37.91|37.63|37.91|37.63|37.89|37.61|3
1738510050000|2025-02-02 15:27:30|37.92|37.64|37.92|37.64|37.92|37.64|37.9|37.62|7
1738510060000|2025-02-02 15:27:40|37.91|37.63|37.92|37.64|37.92|37.64|37.91|37.63|4
1738510070000|2025-02-02 15:27:50|37.93|37.65|37.93|37.65|37.93|37.65|37.93|37.65|1
1738510080000|2025-02-02 15:28:00|37.92|37.64|37.91|37.63|37.92|37.64|37.91|37.63|4
1738510090000|2025-02-02 15:28:10|37.92|37.64|37.92|37.64|37.96|37.68|37.92|37.64|9
1738510100000|2025-02-02 15:28:20|37.91|37.63|37.91|37.63|37.91|37.63|37.9|37.62|5
1738510110000|2025-02-02 15:28:30|37.9|37.62|37.89|37.61|37.9|37.62|37.89|37.61|2
1738510120000|2025-02-02 15:28:40|37.9|37.62|37.88|37.6|37.9|37.62|37.88|37.6|11
1738510130000|2025-02-02 15:28:50|37.87|37.59|37.86|37.58|37.87|37.59|37.86|37.58|6
1738510140000|2025-02-02 15:29:00|37.87|37.59|37.87|37.59|37.87|37.59|37.86|37.58|3
1738510150000|2025-02-02 15:29:10|37.88|37.6|37.88|37.6|37.88|37.6|37.87|37.59|3
1738510160000|2025-02-02 15:29:20|37.89|37.61|37.89|37.61|37.89|37.61|37.88|37.6|5
1738510170000|2025-02-02 15:29:30|37.9|37.62|37.88|37.6|37.9|37.62|37.88|37.6|5
1738510180000|2025-02-02 15:29:40|37.87|37.59|37.87|37.59|37.87|37.59|37.87|37.59|1
1738510200000|2025-02-02 15:30:00|37.83|37.55|37.84|37.56|37.85|37.57|37.83|37.55|4
1738510210000|2025-02-02 15:30:10|37.85|37.57|37.85|37.57|37.85|37.57|37.83|37.55|5
1738510220000|2025-02-02 15:30:20|37.86|37.58|37.88|37.6|37.89|37.61|37.86|37.58|5
1738510230000|2025-02-02 15:30:30|37.89|37.61|37.85|37.57|37.89|37.61|37.85|37.57|9
1738510240000|2025-02-02 15:30:40|37.84|37.56|37.8|37.52|37.84|37.56|37.8|37.52|7
1738510250000|2025-02-02 15:30:50|37.79|37.51|37.78|37.5|37.79|37.51|37.78|37.5|4
1738510260000|2025-02-02 15:31:00|37.77|37.49|37.75|37.47|37.78|37.5|37.75|37.47|7
1738510270000|2025-02-02 15:31:10|37.76|37.48|37.8|37.52|37.8|37.52|37.76|37.48|11
1738510280000|2025-02-02 15:31:20|37.79|37.51|37.82|37.54|37.84|37.56|37.79|37.51|10
1738510290000|2025-02-02 15:31:30|37.84|37.56|37.88|37.6|37.88|37.6|37.84|37.56|7
1738510300000|2025-02-02 15:31:40|37.89|37.61|37.89|37.61|37.89|37.61|37.88|37.6|3
1738510310000|2025-02-02 15:31:50|37.88|37.6|37.81|37.53|37.88|37.6|37.81|37.53|13
1738510320000|2025-02-02 15:32:00|37.8|37.52|37.8|37.52|37.82|37.54|37.8|37.52|5
1738510330000|2025-02-02 15:32:10|37.79|37.51|37.84|37.56|37.84|37.56|37.78|37.5|7
1738510340000|2025-02-02 15:32:20|37.83|37.55|37.88|37.6|37.88|37.6|37.83|37.55|8
1738510350000|2025-02-02 15:32:30|37.89|37.61|37.85|37.57|37.89|37.61|37.85|37.57|13
1738510360000|2025-02-02 15:32:40|37.83|37.55|37.85|37.57|37.87|37.59|37.83|37.55|13
1738510370000|2025-02-02 15:32:50|37.86|37.58|37.84|37.56|37.86|37.58|37.82|37.54|10
1738510390000|2025-02-02 15:33:10|37.94|37.66|37.95|37.67|37.96|37.68|37.94|37.66|5
1738510400000|2025-02-02 15:33:20|37.96|37.68|37.97|37.69|37.98|37.7|37.95|37.67|8
1738510410000|2025-02-02 15:33:30|37.96|37.68|37.98|37.7|37.98|37.7|37.93|37.65|8
1738510420000|2025-02-02 15:33:40|37.97|37.69|37.94|37.66|37.97|37.69|37.93|37.65|9
1738510430000|2025-02-02 15:33:50|37.93|37.65|37.93|37.65|37.95|37.67|37.93|37.65|8
1738510440000|2025-02-02 15:34:00|37.91|37.63|37.97|37.69|37.98|37.7|37.91|37.63|9
1738510450000|2025-02-02 15:34:10|37.98|37.7|37.98|37.7|38.01|37.73|37.97|37.69|9
1738510460000|2025-02-02 15:34:20|37.99|37.71|38.01|37.73|38.01|37.73|37.97|37.69|12
1738510470000|2025-02-02 15:34:30|38|37.72|37.99|37.71|38|37.72|37.97|37.69|8
1738510480000|2025-02-02 15:34:40|38|37.72|38.04|37.76|38.04|37.76|38|37.72|5
1738510490000|2025-02-02 15:34:50|38.03|37.75|38.02|37.74|38.04|37.76|38.02|37.74|6
1738510500000|2025-02-02 15:35:00|38.01|37.73|37.97|37.69|38.02|37.74|37.97|37.69|10
1738510510000|2025-02-02 15:35:10|37.98|37.7|38.04|37.76|38.04|37.76|37.98|37.7|7
1738510520000|2025-02-02 15:35:20|38.05|37.77|38.06|37.78|38.06|37.78|38.05|37.77|4
1738510530000|2025-02-02 15:35:30|38.07|37.79|38.07|37.79|38.08|37.8|38.05|37.77|7
1738510540000|2025-02-02 15:35:40|38.08|37.8|38.08|37.8|38.09|37.81|38.07|37.79|5
1738510550000|2025-02-02 15:35:50|38.09|37.81|38.12|37.84|38.12|37.84|38.09|37.81|4
1738510560000|2025-02-02 15:36:00|38.13|37.85|38.14|37.86|38.15|37.87|38.11|37.83|10
1738510570000|2025-02-02 15:36:10|38.13|37.85|38.1|37.82|38.14|37.86|38.1|37.82|11
1738510580000|2025-02-02 15:36:20|38.11|37.83|38.14|37.86|38.14|37.86|38.1|37.82|10
1738510590000|2025-02-02 15:36:30|38.15|37.87|38.17|37.89|38.18|37.9|38.15|37.87|7
1738510600000|2025-02-02 15:36:40|38.18|37.9|38.19|37.91|38.19|37.91|38.16|37.88|6
1738510610000|2025-02-02 15:36:50|38.18|37.9|38.18|37.9|38.18|37.9|38.17|37.89|3
1738510620000|2025-02-02 15:37:00|38.17|37.89|38.18|37.9|38.19|37.91|38.16|37.88|8
1738510630000|2025-02-02 15:37:10|38.17|37.89|38.18|37.9|38.18|37.9|38.16|37.88|4
1738510640000|2025-02-02 15:37:20|38.19|37.91|38.16|37.88|38.19|37.91|38.16|37.88|6
1738510650000|2025-02-02 15:37:30|38.17|37.89|38.14|37.86|38.17|37.89|38.14|37.86|6
1738510660000|2025-02-02 15:37:40|38.13|37.85|38.13|37.85|38.13|37.85|38.13|37.85|1
1738510680000|2025-02-02 15:38:00|38.12|37.84|38.17|37.89|38.17|37.89|38.12|37.84|8
1738510700000|2025-02-02 15:38:20|38.18|37.9|38.19|37.91|38.2|37.92|38.18|37.9|8
1738510710000|2025-02-02 15:38:30|38.2|37.92|38.2|37.92|38.21|37.93|38.19|37.91|8
1738510720000|2025-02-02 15:38:40|38.18|37.9|38.2|37.92|38.2|37.92|38.18|37.9|3
1738510730000|2025-02-02 15:38:50|38.19|37.91|38.2|37.92|38.2|37.92|38.18|37.9|8
1738510740000|2025-02-02 15:39:00|38.19|37.91|38.19|37.91|38.2|37.92|38.19|37.91|3
1738510750000|2025-02-02 15:39:10|38.2|37.92|38.15|37.87|38.2|37.92|38.15|37.87|6
1738510760000|2025-02-02 15:39:20|38.16|37.88|38.16|37.88|38.17|37.89|38.16|37.88|3
1738510770000|2025-02-02 15:39:30|38.15|37.87|38.15|37.87|38.15|37.87|38.15|37.87|1
1738510780000|2025-02-02 15:39:40|38.14|37.86|38.15|37.87|38.15|37.87|38.14|37.86|4
1738510790000|2025-02-02 15:39:50|38.16|37.88|38.13|37.85|38.16|37.88|38.13|37.85|6
1738510800000|2025-02-02 15:40:00|38.12|37.84|38.14|37.86|38.14|37.86|38.12|37.84|5
1738510810000|2025-02-02 15:40:10|38.13|37.85|38.11|37.83|38.13|37.85|38.11|37.83|5
1738510820000|2025-02-02 15:40:20|38.12|37.84|38.13|37.85|38.13|37.85|38.12|37.84|4
1738510830000|2025-02-02 15:40:30|38.12|37.84|38.12|37.84|38.12|37.84|38.12|37.84|1
1738510840000|2025-02-02 15:40:40|38.11|37.83|38.11|37.83|38.12|37.84|38.1|37.82|6
1738510850000|2025-02-02 15:40:50|38.12|37.84|38.13|37.85|38.13|37.85|38.12|37.84|2
1738510860000|2025-02-02 15:41:00|38.14|37.86|38.16|37.88|38.16|37.88|38.14|37.86|5
1738510870000|2025-02-02 15:41:10|38.17|37.89|38.16|37.88|38.17|37.89|38.16|37.88|2
1738510880000|2025-02-02 15:41:20|38.15|37.87|38.15|37.87|38.16|37.88|38.15|37.87|3
1738510890000|2025-02-02 15:41:30|38.14|37.86|38.13|37.85|38.14|37.86|38.13|37.85|2
1738510900000|2025-02-02 15:41:40|38.14|37.86|38.14|37.86|38.14|37.86|38.13|37.85|5
1738510910000|2025-02-02 15:41:50|38.13|37.85|38.11|37.83|38.13|37.85|38.11|37.83|3
1738510920000|2025-02-02 15:42:00|38.1|37.82|38.1|37.82|38.11|37.83|38.09|37.81|5
1738510930000|2025-02-02 15:42:10|38.11|37.83|38.11|37.83|38.11|37.83|38.11|37.83|1
1738510950000|2025-02-02 15:42:30|38.12|37.84|38.12|37.84|38.12|37.84|38.12|37.84|1
1738510960000|2025-02-02 15:42:40|38.13|37.85|38.13|37.85|38.13|37.85|38.12|37.84|3
1738510970000|2025-02-02 15:42:50|38.14|37.86|38.15|37.87|38.16|37.88|38.14|37.86|6
1738510980000|2025-02-02 15:43:00|38.14|37.86|38.16|37.88|38.16|37.88|38.14|37.86|9
1738510990000|2025-02-02 15:43:10|38.17|37.89|38.17|37.89|38.18|37.9|38.17|37.89|5
1738511000000|2025-02-02 15:43:20|38.16|37.88|38.17|37.89|38.17|37.89|38.16|37.88|4
1738511010000|2025-02-02 15:43:30|38.16|37.88|38.17|37.89|38.17|37.89|38.16|37.88|2
1738511020000|2025-02-02 15:43:40|38.16|37.88|38.17|37.89|38.17|37.89|38.16|37.88|2
1738511030000|2025-02-02 15:43:50|38.16|37.88|38.14|37.86|38.16|37.88|38.13|37.85|5
1738511040000|2025-02-02 15:44:00|38.13|37.85|38.14|37.86|38.15|37.87|38.13|37.85|4
1738511050000|2025-02-02 15:44:10|38.13|37.85|38.14|37.86|38.14|37.86|38.12|37.84|4
1738511060000|2025-02-02 15:44:20|38.13|37.85|38.13|37.85|38.14|37.86|38.12|37.84|5
1738511070000|2025-02-02 15:44:30|38.12|37.84|38.1|37.82|38.13|37.85|38.1|37.82|7
1738511080000|2025-02-02 15:44:40|38.08|37.8|38.05|37.77|38.08|37.8|38.04|37.76|8
1738511090000|2025-02-02 15:44:50|38.06|37.78|38.03|37.75|38.06|37.78|38.02|37.74|8
1738511100000|2025-02-02 15:45:00|38.02|37.74|38.02|37.74|38.02|37.74|37.99|37.71|11
1738511110000|2025-02-02 15:45:10|38.03|37.75|38.01|37.73|38.03|37.75|38|37.72|6
1738511120000|2025-02-02 15:45:20|38|37.72|38.02|37.74|38.02|37.74|38|37.72|5
1738511140000|2025-02-02 15:45:40|37.99|37.71|38.01|37.73|38.01|37.73|37.99|37.71|3
1738511150000|2025-02-02 15:45:50|38|37.72|38.01|37.73|38.01|37.73|38|37.72|2
1738511160000|2025-02-02 15:46:00|38.02|37.74|37.99|37.71|38.02|37.74|37.99|37.71|3
1738511170000|2025-02-02 15:46:10|38|37.72|37.99|37.71|38|37.72|37.99|37.71|4
1738511180000|2025-02-02 15:46:20|38|37.72|38.02|37.74|38.02|37.74|37.99|37.71|7
1738511190000|2025-02-02 15:46:30|38.03|37.75|38.07|37.79|38.07|37.79|38.02|37.74|13
1738511200000|2025-02-02 15:46:40|38.06|37.78|38.09|37.81|38.09|37.81|38.06|37.78|6
1738511210000|2025-02-02 15:46:50|38.1|37.82|38.1|37.82|38.1|37.82|38.09|37.81|3
1738511220000|2025-02-02 15:47:00|38.09|37.81|38.12|37.84|38.12|37.84|38.09|37.81|10
1738511230000|2025-02-02 15:47:10|38.13|37.85|38.11|37.83|38.14|37.86|38.11|37.83|11
1738511240000|2025-02-02 15:47:20|38.12|37.84|38.14|37.86|38.14|37.86|38.12|37.84|5
1738511250000|2025-02-02 15:47:30|38.13|37.85|38.12|37.84|38.13|37.85|38.12|37.84|8
1738511260000|2025-02-02 15:47:40|38.13|37.85|38.14|37.86|38.14|37.86|38.12|37.84|6
1738511270000|2025-02-02 15:47:50|38.13|37.85|38.14|37.86|38.15|37.87|38.13|37.85|4
1738511280000|2025-02-02 15:48:00|38.15|37.87|38.13|37.85|38.15|37.87|38.13|37.85|3
1738511290000|2025-02-02 15:48:10|38.14|37.86|38.14|37.86|38.15|37.87|38.13|37.85|6
1738511300000|2025-02-02 15:48:20|38.15|37.87|38.14|37.86|38.16|37.88|38.14|37.86|5
1738511310000|2025-02-02 15:48:30|38.15|37.87|38.13|37.85|38.16|37.88|38.13|37.85|7
1738511340000|2025-02-02 15:49:00|38.14|37.86|38.13|37.85|38.15|37.87|38.13|37.85|8
1738511350000|2025-02-02 15:49:10|38.14|37.86|38.15|37.87|38.15|37.87|38.13|37.85|6
1738511360000|2025-02-02 15:49:20|38.14|37.86|38.14|37.86|38.15|37.87|38.14|37.86|3
1738511370000|2025-02-02 15:49:30|38.15|37.87|38.14|37.86|38.15|37.87|38.13|37.85|8
1738511380000|2025-02-02 15:49:40|38.13|37.85|38.14|37.86|38.15|37.87|38.13|37.85|8
1738511390000|2025-02-02 15:49:50|38.13|37.85|38.13|37.85|38.15|37.87|38.13|37.85|5
1738511400000|2025-02-02 15:50:00|38.14|37.86|38.14|37.86|38.15|37.87|38.13|37.85|5
1738511410000|2025-02-02 15:50:10|38.13|37.85|38.15|37.87|38.15|37.87|38.13|37.85|3
1738511420000|2025-02-02 15:50:20|38.14|37.86|38.14|37.86|38.14|37.86|38.12|37.84|4
1738511430000|2025-02-02 15:50:30|38.15|37.87|38.15|37.87|38.15|37.87|38.15|37.87|1
1738511440000|2025-02-02 15:50:40|38.14|37.86|38.15|37.87|38.15|37.87|38.14|37.86|6
1738511450000|2025-02-02 15:50:50|38.16|37.88|38.17|37.89|38.17|37.89|38.15|37.87|6
1738511460000|2025-02-02 15:51:00|38.16|37.88|38.17|37.89|38.17|37.89|38.15|37.87|4
1738511470000|2025-02-02 15:51:10|38.15|37.87|38.16|37.88|38.17|37.89|38.15|37.87|4
1738511480000|2025-02-02 15:51:20|38.17|37.89|38.16|37.88|38.17|37.89|38.16|37.88|2
1738511490000|2025-02-02 15:51:30|38.15|37.87|38.16|37.88|38.16|37.88|38.15|37.87|2
1738511500000|2025-02-02 15:51:40|38.17|37.89|38.17|37.89|38.17|37.89|38.16|37.88|3
1738511510000|2025-02-02 15:51:50|38.18|37.9|38.19|37.91|38.19|37.91|38.18|37.9|4
1738511530000|2025-02-02 15:52:10|38.22|37.94|38.21|37.93|38.23|37.95|38.21|37.93|7
1738511540000|2025-02-02 15:52:20|38.22|37.94|38.22|37.94|38.22|37.94|38.21|37.93|3
1738511550000|2025-02-02 15:52:30|38.21|37.93|38.21|37.93|38.22|37.94|38.21|37.93|3
1738511560000|2025-02-02 15:52:40|38.2|37.92|38.2|37.92|38.2|37.92|38.2|37.92|1
1738511580000|2025-02-02 15:53:00|38.21|37.93|38.22|37.94|38.22|37.94|38.21|37.93|2
1738511590000|2025-02-02 15:53:10|38.21|37.93|38.23|37.95|38.23|37.95|38.21|37.93|3
1738511600000|2025-02-02 15:53:20|38.24|37.96|38.27|37.99|38.27|37.99|38.24|37.96|4
1738511610000|2025-02-02 15:53:30|38.26|37.98|38.26|37.98|38.26|37.98|38.25|37.97|3
1738511620000|2025-02-02 15:53:40|38.27|37.99|38.27|37.99|38.27|37.99|38.27|37.99|1
1738511630000|2025-02-02 15:53:50|38.26|37.98|38.27|37.99|38.27|37.99|38.26|37.98|2
1738511640000|2025-02-02 15:54:00|38.26|37.98|38.27|37.99|38.27|37.99|38.26|37.98|2
1738511650000|2025-02-02 15:54:10|38.26|37.98|38.26|37.98|38.27|37.99|38.26|37.98|3
1738511660000|2025-02-02 15:54:20|38.25|37.97|38.24|37.96|38.25|37.97|38.24|37.96|2
1738511670000|2025-02-02 15:54:30|38.23|37.95|38.23|37.95|38.23|37.95|38.23|37.95|1
1738511680000|2025-02-02 15:54:40|38.24|37.96|38.24|37.96|38.24|37.96|38.23|37.95|3
1738511690000|2025-02-02 15:54:50|38.23|37.95|38.25|37.97|38.25|37.97|38.23|37.95|3
1738511700000|2025-02-02 15:55:00|38.27|37.99|38.26|37.98|38.27|37.99|38.25|37.97|4
1738511730000|2025-02-02 15:55:30|38.25|37.97|38.25|37.97|38.25|37.97|38.25|37.97|1
1738511740000|2025-02-02 15:55:40|38.24|37.96|38.23|37.95|38.24|37.96|38.23|37.95|2
1738511750000|2025-02-02 15:55:50|38.24|37.96|38.23|37.95|38.24|37.96|38.23|37.95|2
1738511760000|2025-02-02 15:56:00|38.24|37.96|38.23|37.95|38.24|37.96|38.23|37.95|2
1738511770000|2025-02-02 15:56:10|38.24|37.96|38.27|37.99|38.27|37.99|38.24|37.96|4
1738511780000|2025-02-02 15:56:20|38.26|37.98|38.24|37.96|38.26|37.98|38.24|37.96|3
1738511790000|2025-02-02 15:56:30|38.23|37.95|38.24|37.96|38.24|37.96|38.23|37.95|2
1738511800000|2025-02-02 15:56:40|38.23|37.95|38.23|37.95|38.23|37.95|38.23|37.95|1
1738511810000|2025-02-02 15:56:50|38.24|37.96|38.23|37.95|38.24|37.96|38.23|37.95|2
1738511820000|2025-02-02 15:57:00|38.22|37.94|38.21|37.93|38.22|37.94|38.21|37.93|2
1738511830000|2025-02-02 15:57:10|38.2|37.92|38.21|37.93|38.21|37.93|38.2|37.92|2
1738511840000|2025-02-02 15:57:20|38.2|37.92|38.19|37.91|38.2|37.92|38.19|37.91|2
1738511850000|2025-02-02 15:57:30|38.18|37.9|38.18|37.9|38.18|37.9|38.18|37.9|1
1738511860000|2025-02-02 15:57:40|38.19|37.91|38.18|37.9|38.19|37.91|38.18|37.9|4
1738511870000|2025-02-02 15:57:50|38.17|37.89|38.17|37.89|38.17|37.89|38.17|37.89|1
1738511880000|2025-02-02 15:58:00|38.16|37.88|38.17|37.89|38.17|37.89|38.15|37.87|4
1738511890000|2025-02-02 15:58:10|38.18|37.9|38.17|37.89|38.18|37.9|38.17|37.89|2
1738511900000|2025-02-02 15:58:20|38.18|37.9|38.19|37.91|38.19|37.91|38.18|37.9|2
1738511920000|2025-02-02 15:58:40|38.18|37.9|38.19|37.91|38.19|37.91|38.18|37.9|2
1738511930000|2025-02-02 15:58:50|38.18|37.9|38.18|37.9|38.18|37.9|38.18|37.9|1
1738511950000|2025-02-02 15:59:10|38.17|37.89|38.16|37.88|38.17|37.89|38.16|37.88|2
1738511960000|2025-02-02 15:59:20|38.15|37.87|38.15|37.87|38.15|37.87|38.15|37.87|1
1738511970000|2025-02-02 15:59:30|38.16|37.88|38.18|37.9|38.18|37.9|38.16|37.88|3
1738511980000|2025-02-02 15:59:40|38.17|37.89|38.18|37.9|38.19|37.91|38.17|37.89|4
1738511990000|2025-02-02 15:59:50|38.19|37.91|38.19|37.91|38.19|37.91|38.19|37.91|1
1738512000000|2025-02-02 16:00:00|38.18|37.9|38.18|37.9|38.18|37.9|38.17|37.89|3
1738512010000|2025-02-02 16:00:10|38.17|37.89|38.18|37.9|38.18|37.9|38.17|37.89|4
1738512020000|2025-02-02 16:00:20|38.17|37.89|38.17|37.89|38.17|37.89|38.17|37.89|1
1738512030000|2025-02-02 16:00:30|38.16|37.88|38.15|37.87|38.16|37.88|38.15|37.87|4
1738512040000|2025-02-02 16:00:40|38.14|37.86|38.13|37.85|38.14|37.86|38.13|37.85|2
1738512050000|2025-02-02 16:00:50|38.12|37.84|38.13|37.85|38.13|37.85|38.12|37.84|4
1738512060000|2025-02-02 16:01:00|38.12|37.84|38.1|37.82|38.12|37.84|38.1|37.82|3
1738512070000|2025-02-02 16:01:10|38.09|37.81|38.05|37.77|38.11|37.83|38.05|37.77|8
1738512080000|2025-02-02 16:01:20|38.04|37.76|38.08|37.8|38.09|37.81|38.04|37.76|9
1738512090000|2025-02-02 16:01:30|38.07|37.79|38.06|37.78|38.07|37.79|38.06|37.78|6
1738512100000|2025-02-02 16:01:40|38.05|37.77|38.05|37.77|38.06|37.78|38.04|37.76|5
1738512120000|2025-02-02 16:02:00|38.03|37.75|38.02|37.74|38.04|37.76|38.02|37.74|4
1738512130000|2025-02-02 16:02:10|38.03|37.75|38.02|37.74|38.03|37.75|38.02|37.74|4
1738512140000|2025-02-02 16:02:20|38.01|37.73|37.98|37.7|38.01|37.73|37.98|37.7|6
1738512150000|2025-02-02 16:02:30|37.99|37.71|37.98|37.7|38.01|37.73|37.98|37.7|8
1738512160000|2025-02-02 16:02:40|37.99|37.71|37.98|37.7|38|37.72|37.97|37.69|8
1738512170000|2025-02-02 16:02:50|37.97|37.69|37.97|37.69|37.97|37.69|37.97|37.69|1
1738512180000|2025-02-02 16:03:00|37.96|37.68|37.97|37.69|37.97|37.69|37.95|37.67|4
1738512190000|2025-02-02 16:03:10|37.96|37.68|37.94|37.66|37.96|37.68|37.94|37.66|9
1738512200000|2025-02-02 16:03:20|37.93|37.65|37.92|37.64|37.93|37.65|37.91|37.63|3
1738512210000|2025-02-02 16:03:30|37.93|37.65|37.91|37.63|37.93|37.65|37.91|37.63|7
1738512220000|2025-02-02 16:03:40|37.92|37.64|37.91|37.63|37.92|37.64|37.91|37.63|4
1738512230000|2025-02-02 16:03:50|37.92|37.64|37.92|37.64|37.93|37.65|37.91|37.63|7
1738512240000|2025-02-02 16:04:00|37.93|37.65|37.91|37.63|37.93|37.65|37.91|37.63|5
1738512250000|2025-02-02 16:04:10|37.9|37.62|37.9|37.62|37.9|37.62|37.9|37.62|1
1738512260000|2025-02-02 16:04:20|37.91|37.63|37.91|37.63|37.91|37.63|37.89|37.61|7
1738512270000|2025-02-02 16:04:30|37.9|37.62|37.92|37.64|37.93|37.65|37.9|37.62|7
1738512280000|2025-02-02 16:04:40|37.93|37.65|37.92|37.64|37.93|37.65|37.92|37.64|2
1738512290000|2025-02-02 16:04:50|37.91|37.63|37.9|37.62|37.91|37.63|37.9|37.62|2
1738512300000|2025-02-02 16:05:00|37.91|37.63|37.9|37.62|37.91|37.63|37.9|37.62|4
1738512320000|2025-02-02 16:05:20|37.93|37.65|37.93|37.65|37.95|37.67|37.93|37.65|5
1738512330000|2025-02-02 16:05:30|37.94|37.66|37.95|37.67|37.96|37.68|37.93|37.65|9
1738512340000|2025-02-02 16:05:40|37.96|37.68|37.95|37.67|37.96|37.68|37.94|37.66|4
1738512350000|2025-02-02 16:05:50|37.96|37.68|37.94|37.66|37.96|37.68|37.94|37.66|7
1738512360000|2025-02-02 16:06:00|37.93|37.65|37.96|37.68|37.96|37.68|37.92|37.64|10
1738512370000|2025-02-02 16:06:10|37.98|37.7|37.96|37.68|37.98|37.7|37.96|37.68|6
1738512380000|2025-02-02 16:06:20|37.95|37.67|37.92|37.64|37.96|37.68|37.91|37.63|7
1738512390000|2025-02-02 16:06:30|37.93|37.65|37.92|37.64|37.94|37.66|37.92|37.64|5
1738512400000|2025-02-02 16:06:40|37.93|37.65|37.96|37.68|37.96|37.68|37.92|37.64|6
1738512410000|2025-02-02 16:06:50|37.95|37.67|37.93|37.65|37.96|37.68|37.93|37.65|5
1738512420000|2025-02-02 16:07:00|37.94|37.66|37.96|37.68|37.96|37.68|37.93|37.65|5
1738512430000|2025-02-02 16:07:10|37.94|37.66|37.96|37.68|37.96|37.68|37.94|37.66|3
1738512440000|2025-02-02 16:07:20|37.97|37.69|37.95|37.67|37.98|37.7|37.95|37.67|9
1738512450000|2025-02-02 16:07:30|37.96|37.68|37.98|37.7|37.98|37.7|37.96|37.68|6
1738512460000|2025-02-02 16:07:40|37.97|37.69|37.98|37.7|37.98|37.7|37.97|37.69|6
1738512470000|2025-02-02 16:07:50|37.97|37.69|38.01|37.73|38.01|37.73|37.97|37.69|5
1738512480000|2025-02-02 16:08:00|38.02|37.74|38.05|37.77|38.06|37.78|38.01|37.73|9
1738512490000|2025-02-02 16:08:10|38.04|37.76|38.05|37.77|38.06|37.78|38.04|37.76|8
1738512510000|2025-02-02 16:08:30|38.06|37.78|38.07|37.79|38.07|37.79|38.06|37.78|2
1738512520000|2025-02-02 16:08:40|38.06|37.78|38.03|37.75|38.07|37.79|38.03|37.75|6
1738512530000|2025-02-02 16:08:50|38.02|37.74|37.99|37.71|38.03|37.75|37.99|37.71|6
1738512540000|2025-02-02 16:09:00|38|37.72|37.97|37.69|38|37.72|37.97|37.69|4
1738512550000|2025-02-02 16:09:10|37.96|37.68|37.95|37.67|37.96|37.68|37.95|37.67|2
1738512560000|2025-02-02 16:09:20|37.94|37.66|37.93|37.65|37.94|37.66|37.92|37.64|3
1738512570000|2025-02-02 16:09:30|37.92|37.64|37.94|37.66|37.94|37.66|37.92|37.64|5
1738512580000|2025-02-02 16:09:40|37.95|37.67|37.96|37.68|37.97|37.69|37.94|37.66|6
1738512590000|2025-02-02 16:09:50|37.95|37.67|37.94|37.66|37.95|37.67|37.94|37.66|6
1738512600000|2025-02-02 16:10:00|37.95|37.67|37.95|37.67|37.95|37.67|37.95|37.67|1
1738512610000|2025-02-02 16:10:10|37.96|37.68|37.93|37.65|37.96|37.68|37.93|37.65|4
1738512640000|2025-02-02 16:10:40|37.94|37.66|37.95|37.67|37.95|37.67|37.94|37.66|2
1738512650000|2025-02-02 16:10:50|37.94|37.66|37.95|37.67|37.95|37.67|37.94|37.66|2
1738512660000|2025-02-02 16:11:00|37.94|37.66|37.95|37.67|37.96|37.68|37.94|37.66|4
1738512670000|2025-02-02 16:11:10|37.94|37.66|37.9|37.62|37.94|37.66|37.9|37.62|7
1738512680000|2025-02-02 16:11:20|37.89|37.61|37.89|37.61|37.9|37.62|37.89|37.61|3
1738512690000|2025-02-02 16:11:30|37.88|37.6|37.85|37.57|37.88|37.6|37.85|37.57|4
1738512700000|2025-02-02 16:11:40|37.84|37.56|37.84|37.56|37.85|37.57|37.84|37.56|3
1738512710000|2025-02-02 16:11:50|37.85|37.57|37.84|37.56|37.85|37.57|37.84|37.56|4
1738512720000|2025-02-02 16:12:00|37.83|37.55|37.84|37.56|37.84|37.56|37.83|37.55|2
1738512730000|2025-02-02 16:12:10|37.83|37.55|37.83|37.55|37.84|37.56|37.83|37.55|5
1738512740000|2025-02-02 16:12:20|37.82|37.54|37.82|37.54|37.82|37.54|37.82|37.54|1
1738512750000|2025-02-02 16:12:30|37.83|37.55|37.82|37.54|37.83|37.55|37.82|37.54|2
1738512760000|2025-02-02 16:12:40|37.83|37.55|37.85|37.57|37.85|37.57|37.83|37.55|3
1738512770000|2025-02-02 16:12:50|37.84|37.56|37.83|37.55|37.84|37.56|37.82|37.54|4
1738512780000|2025-02-02 16:13:00|37.84|37.56|37.88|37.6|37.88|37.6|37.84|37.56|8
1738512790000|2025-02-02 16:13:10|37.87|37.59|37.85|37.57|37.87|37.59|37.85|37.57|3
1738512800000|2025-02-02 16:13:20|37.84|37.56|37.81|37.53|37.84|37.56|37.81|37.53|4
1738512810000|2025-02-02 16:13:30|37.8|37.52|37.77|37.49|37.8|37.52|37.77|37.49|4
1738512820000|2025-02-02 16:13:40|37.76|37.48|37.75|37.47|37.77|37.49|37.75|37.47|4
1738512830000|2025-02-02 16:13:50|37.74|37.46|37.74|37.46|37.74|37.46|37.73|37.45|3
1738512840000|2025-02-02 16:14:00|37.75|37.47|37.75|37.47|37.76|37.48|37.75|37.47|3
1738512850000|2025-02-02 16:14:10|37.74|37.46|37.74|37.46|37.75|37.47|37.74|37.46|3
1738512870000|2025-02-02 16:14:30|37.76|37.48|37.76|37.48|37.77|37.49|37.76|37.48|3
1738512880000|2025-02-02 16:14:40|37.75|37.47|37.74|37.46|37.75|37.47|37.74|37.46|2
1738512890000|2025-02-02 16:14:50|37.75|37.47|37.75|37.47|37.75|37.47|37.75|37.47|1
1738512900000|2025-02-02 16:15:00|37.74|37.46|37.74|37.46|37.74|37.46|37.73|37.45|3
1738512910000|2025-02-02 16:15:10|37.75|37.47|37.77|37.49|37.78|37.5|37.75|37.47|7
1738512920000|2025-02-02 16:15:20|37.78|37.5|37.85|37.57|37.85|37.57|37.78|37.5|9
1738512930000|2025-02-02 16:15:30|37.83|37.55|37.84|37.56|37.88|37.6|37.83|37.55|14
1738512940000|2025-02-02 16:15:40|37.85|37.57|37.79|37.51|37.85|37.57|37.79|37.51|9
1738512950000|2025-02-02 16:15:50|37.78|37.5|37.75|37.47|37.79|37.51|37.75|37.47|6
1738512960000|2025-02-02 16:16:00|37.76|37.48|37.74|37.46|37.76|37.48|37.74|37.46|8
1738512970000|2025-02-02 16:16:10|37.73|37.45|37.71|37.43|37.73|37.45|37.71|37.43|5
1738512980000|2025-02-02 16:16:20|37.7|37.42|37.7|37.42|37.7|37.42|37.69|37.41|7
1738512990000|2025-02-02 16:16:30|37.69|37.41|37.68|37.4|37.69|37.41|37.68|37.4|4
1738513000000|2025-02-02 16:16:40|37.69|37.41|37.71|37.43|37.72|37.44|37.68|37.4|12
1738513010000|2025-02-02 16:16:50|37.72|37.44|37.72|37.44|37.72|37.44|37.71|37.43|9
1738513020000|2025-02-02 16:17:00|37.71|37.43|37.71|37.43|37.72|37.44|37.7|37.42|5
1738513030000|2025-02-02 16:17:10|37.72|37.44|37.86|37.58|37.86|37.58|37.72|37.44|9
1738513040000|2025-02-02 16:17:20|37.87|37.59|37.88|37.6|37.92|37.64|37.87|37.59|7
1738513050000|2025-02-02 16:17:30|37.89|37.61|37.84|37.56|37.89|37.61|37.84|37.56|5
1738513060000|2025-02-02 16:17:40|37.85|37.57|37.84|37.56|37.85|37.57|37.82|37.54|7
1738513070000|2025-02-02 16:17:50|37.88|37.6|37.84|37.56|37.88|37.6|37.83|37.55|12
1738513080000|2025-02-02 16:18:00|37.83|37.55|37.81|37.53|37.84|37.56|37.81|37.53|9
1738513090000|2025-02-02 16:18:10|37.79|37.51|37.83|37.55|37.83|37.55|37.78|37.5|8
1738513100000|2025-02-02 16:18:20|37.82|37.54|37.78|37.5|37.82|37.54|37.78|37.5|5
1738513110000|2025-02-02 16:18:30|37.79|37.51|37.75|37.47|37.8|37.52|37.75|37.47|13
1738513120000|2025-02-02 16:18:40|37.76|37.48|37.82|37.54|37.82|37.54|37.76|37.48|5
1738513130000|2025-02-02 16:18:50|37.83|37.55|37.78|37.5|37.83|37.55|37.78|37.5|5
1738513140000|2025-02-02 16:19:00|37.77|37.49|37.8|37.52|37.82|37.54|37.77|37.49|15
1738513150000|2025-02-02 16:19:10|37.79|37.51|37.82|37.54|37.83|37.55|37.77|37.49|9
1738513160000|2025-02-02 16:19:20|37.83|37.55|37.82|37.54|37.84|37.56|37.81|37.53|13
1738513170000|2025-02-02 16:19:30|37.83|37.55|37.84|37.56|37.84|37.56|37.82|37.54|8
1738513180000|2025-02-02 16:19:40|37.83|37.55|37.86|37.58|37.86|37.58|37.83|37.55|7
1738513200000|2025-02-02 16:20:00|37.88|37.6|37.87|37.59|37.88|37.6|37.83|37.55|9
1738513210000|2025-02-02 16:20:10|37.88|37.6|37.84|37.56|37.89|37.61|37.83|37.55|10
1738513220000|2025-02-02 16:20:20|37.86|37.58|37.88|37.6|37.88|37.6|37.86|37.58|5
1738513230000|2025-02-02 16:20:30|37.87|37.59|37.83|37.55|37.87|37.59|37.81|37.53|9
1738513240000|2025-02-02 16:20:40|37.85|37.57|37.87|37.59|37.87|37.59|37.85|37.57|7
1738513250000|2025-02-02 16:20:50|37.88|37.6|37.89|37.61|37.89|37.61|37.88|37.6|2
1738513260000|2025-02-02 16:21:00|37.9|37.62|37.89|37.61|37.9|37.62|37.87|37.59|10
1738513270000|2025-02-02 16:21:10|37.9|37.62|37.89|37.61|37.9|37.62|37.88|37.6|7
1738513280000|2025-02-02 16:21:20|37.9|37.62|37.89|37.61|37.9|37.62|37.88|37.6|4
1738513290000|2025-02-02 16:21:30|37.9|37.62|37.88|37.6|37.9|37.62|37.88|37.6|5
1738513300000|2025-02-02 16:21:40|37.87|37.59|37.81|37.53|37.87|37.59|37.8|37.52|8
1738513310000|2025-02-02 16:21:50|37.82|37.54|37.87|37.59|37.87|37.59|37.82|37.54|10
1738513320000|2025-02-02 16:22:00|37.86|37.58|37.91|37.63|37.91|37.63|37.86|37.58|12
1738513330000|2025-02-02 16:22:10|37.9|37.62|37.93|37.65|37.94|37.66|37.9|37.62|5
1738513340000|2025-02-02 16:22:20|37.94|37.66|37.91|37.63|37.94|37.66|37.9|37.62|11
1738513350000|2025-02-02 16:22:30|37.9|37.62|37.86|37.58|37.9|37.62|37.86|37.58|6
1738513360000|2025-02-02 16:22:40|37.87|37.59|37.93|37.65|37.93|37.65|37.87|37.59|7
1738513370000|2025-02-02 16:22:50|37.94|37.66|37.9|37.62|37.95|37.67|37.9|37.62|8
1738513380000|2025-02-02 16:23:00|37.91|37.63|37.92|37.64|37.92|37.64|37.9|37.62|8
1738513390000|2025-02-02 16:23:10|37.93|37.65|37.94|37.66|37.94|37.66|37.93|37.65|2
1738513400000|2025-02-02 16:23:20|37.91|37.63|37.86|37.58|37.93|37.65|37.86|37.58|9
1738513410000|2025-02-02 16:23:30|37.85|37.57|37.84|37.56|37.87|37.59|37.84|37.56|7
1738513420000|2025-02-02 16:23:40|37.83|37.55|37.83|37.55|37.83|37.55|37.81|37.53|10
1738513430000|2025-02-02 16:23:50|37.81|37.53|37.79|37.51|37.81|37.53|37.79|37.51|3
1738513440000|2025-02-02 16:24:00|37.8|37.52|37.82|37.54|37.82|37.54|37.79|37.51|8
1738513450000|2025-02-02 16:24:10|37.83|37.55|37.8|37.52|37.83|37.55|37.77|37.49|8
1738513460000|2025-02-02 16:24:20|37.77|37.49|37.8|37.52|37.81|37.53|37.77|37.49|6
1738513490000|2025-02-02 16:24:50|37.77|37.49|37.75|37.47|37.77|37.49|37.74|37.46|4
1738513500000|2025-02-02 16:25:00|37.76|37.48|37.79|37.51|37.79|37.51|37.74|37.46|6
1738513510000|2025-02-02 16:25:10|37.8|37.52|37.75|37.47|37.8|37.52|37.75|37.47|4
1738513520000|2025-02-02 16:25:20|37.76|37.48|37.77|37.49|37.78|37.5|37.76|37.48|5
1738513530000|2025-02-02 16:25:30|37.78|37.5|37.78|37.5|37.78|37.5|37.74|37.46|11
1738513540000|2025-02-02 16:25:40|37.79|37.51|37.75|37.47|37.79|37.51|37.74|37.46|6
1738513550000|2025-02-02 16:25:50|37.76|37.48|37.75|37.47|37.77|37.49|37.75|37.47|4
1738513560000|2025-02-02 16:26:00|37.76|37.48|37.78|37.5|37.78|37.5|37.75|37.47|7
1738513570000|2025-02-02 16:26:10|37.79|37.51|37.8|37.52|37.8|37.52|37.78|37.5|6
1738513580000|2025-02-02 16:26:20|37.79|37.51|37.83|37.55|37.83|37.55|37.79|37.51|7
1738513590000|2025-02-02 16:26:30|37.84|37.56|37.84|37.56|37.84|37.56|37.83|37.55|5
1738513600000|2025-02-02 16:26:40|37.81|37.53|37.79|37.51|37.82|37.54|37.79|37.51|5
1738513610000|2025-02-02 16:26:50|37.78|37.5|37.77|37.49|37.78|37.5|37.77|37.49|6
1738513620000|2025-02-02 16:27:00|37.76|37.48|37.75|37.47|37.78|37.5|37.74|37.46|11
1738513630000|2025-02-02 16:27:10|37.74|37.46|37.73|37.45|37.74|37.46|37.72|37.44|4
1738513640000|2025-02-02 16:27:20|37.72|37.44|37.69|37.41|37.72|37.44|37.66|37.38|9
1738513650000|2025-02-02 16:27:30|37.68|37.4|37.68|37.4|37.68|37.4|37.68|37.4|1
1738513660000|2025-02-02 16:27:40|37.67|37.39|37.66|37.38|37.68|37.4|37.65|37.37|5
1738513680000|2025-02-02 16:28:00|37.65|37.37|37.6|37.32|37.65|37.37|37.6|37.32|7
1738513690000|2025-02-02 16:28:10|37.59|37.31|37.61|37.33|37.61|37.33|37.58|37.3|9
1738513700000|2025-02-02 16:28:20|37.62|37.34|37.61|37.33|37.62|37.34|37.6|37.32|7
1738513710000|2025-02-02 16:28:30|37.6|37.32|37.59|37.31|37.61|37.33|37.58|37.3|8
1738513720000|2025-02-02 16:28:40|37.58|37.3|37.54|37.26|37.58|37.3|37.53|37.25|9
1738513730000|2025-02-02 16:28:50|37.55|37.27|37.57|37.29|37.57|37.29|37.55|37.27|10
1738513740000|2025-02-02 16:29:00|37.56|37.28|37.56|37.28|37.56|37.28|37.56|37.28|1
1738513750000|2025-02-02 16:29:10|37.55|37.27|37.56|37.28|37.57|37.29|37.53|37.25|7
1738513760000|2025-02-02 16:29:20|37.57|37.29|37.56|37.28|37.59|37.31|37.56|37.28|5
1738513770000|2025-02-02 16:29:30|37.55|37.27|37.55|37.27|37.55|37.27|37.55|37.27|1
1738513780000|2025-02-02 16:29:40|37.54|37.26|37.53|37.25|37.54|37.26|37.53|37.25|4
1738513790000|2025-02-02 16:29:50|37.52|37.24|37.52|37.24|37.52|37.24|37.52|37.24|1
1738513800000|2025-02-02 16:30:00|37.53|37.25|37.54|37.26|37.54|37.26|37.53|37.25|2
1738513810000|2025-02-02 16:30:10|37.55|37.27|37.54|37.26|37.57|37.29|37.53|37.25|6
1738513820000|2025-02-02 16:30:20|37.53|37.25|37.52|37.24|37.53|37.25|37.52|37.24|6
1738513830000|2025-02-02 16:30:30|37.53|37.25|37.52|37.24|37.53|37.25|37.52|37.24|2
1738513840000|2025-02-02 16:30:40|37.54|37.26|37.56|37.28|37.58|37.3|37.54|37.26|5
1738513850000|2025-02-02 16:30:50|37.55|37.27|37.55|37.27|37.55|37.27|37.53|37.25|5
1738513860000|2025-02-02 16:31:00|37.56|37.28|37.55|37.27|37.56|37.28|37.55|37.27|2
1738513880000|2025-02-02 16:31:20|37.54|37.26|37.52|37.24|37.54|37.26|37.52|37.24|3
1738513890000|2025-02-02 16:31:30|37.53|37.25|37.51|37.23|37.53|37.25|37.51|37.23|5
1738513900000|2025-02-02 16:31:40|37.52|37.24|37.52|37.24|37.52|37.24|37.52|37.24|1
1738513910000|2025-02-02 16:31:50|37.51|37.23|37.5|37.22|37.51|37.23|37.5|37.22|2
1738513920000|2025-02-02 16:32:00|37.46|37.18|37.46|37.18|37.46|37.18|37.44|37.16|7
1738513930000|2025-02-02 16:32:10|37.47|37.19|37.51|37.23|37.53|37.25|37.47|37.19|11
1738513940000|2025-02-02 16:32:20|37.5|37.22|37.51|37.23|37.53|37.25|37.5|37.22|10
1738513950000|2025-02-02 16:32:30|37.52|37.24|37.49|37.21|37.52|37.24|37.49|37.21|9
1738513960000|2025-02-02 16:32:40|37.48|37.2|37.49|37.21|37.5|37.22|37.48|37.2|8
1738513970000|2025-02-02 16:32:50|37.48|37.2|37.48|37.2|37.51|37.23|37.47|37.19|12
1738513980000|2025-02-02 16:33:00|37.47|37.19|37.45|37.17|37.49|37.21|37.44|37.16|10
1738513990000|2025-02-02 16:33:10|37.44|37.16|37.42|37.14|37.44|37.16|37.42|37.14|3
1738514000000|2025-02-02 16:33:20|37.43|37.15|37.42|37.14|37.43|37.15|37.42|37.14|8
1738514010000|2025-02-02 16:33:30|37.41|37.13|37.4|37.12|37.43|37.15|37.4|37.12|8
1738514020000|2025-02-02 16:33:40|37.41|37.13|37.54|37.26|37.54|37.26|37.4|37.12|15
1738514030000|2025-02-02 16:33:50|37.55|37.27|37.54|37.26|37.57|37.29|37.54|37.26|12
1738514040000|2025-02-02 16:34:00|37.53|37.25|37.51|37.23|37.56|37.28|37.51|37.23|11
1738514050000|2025-02-02 16:34:10|37.49|37.21|37.48|37.2|37.52|37.24|37.48|37.2|11
1738514060000|2025-02-02 16:34:20|37.49|37.21|37.51|37.23|37.51|37.23|37.49|37.21|3
1738514080000|2025-02-02 16:34:40|37.49|37.21|37.45|37.17|37.5|37.22|37.45|37.17|11
1738514090000|2025-02-02 16:34:50|37.46|37.18|37.46|37.18|37.46|37.18|37.44|37.16|8
1738514100000|2025-02-02 16:35:00|37.45|37.17|37.43|37.15|37.47|37.19|37.4|37.12|11
1738514110000|2025-02-02 16:35:10|37.44|37.16|37.42|37.14|37.46|37.18|37.42|37.14|11
1738514120000|2025-02-02 16:35:20|37.41|37.13|37.39|37.11|37.43|37.15|37.39|37.11|16
1738514130000|2025-02-02 16:35:30|37.38|37.1|37.38|37.1|37.39|37.11|37.38|37.1|3
1738514140000|2025-02-02 16:35:40|37.39|37.11|37.32|37.04|37.39|37.11|37.32|37.04|14
1738514150000|2025-02-02 16:35:50|37.33|37.05|37.34|37.06|37.35|37.07|37.32|37.04|8
1738514160000|2025-02-02 16:36:00|37.35|37.07|37.32|37.04|37.36|37.08|37.31|37.03|11
1738514170000|2025-02-02 16:36:10|37.3|37.02|37.3|37.02|37.32|37.04|37.29|37.01|10
1738514180000|2025-02-02 16:36:20|37.29|37.01|37.29|37.01|37.3|37.02|37.29|37.01|5
1738514190000|2025-02-02 16:36:30|37.28|37|37.34|37.06|37.35|37.07|37.27|36.99|12
1738514200000|2025-02-02 16:36:40|37.35|37.07|37.34|37.06|37.35|37.07|37.33|37.05|8
1738514210000|2025-02-02 16:36:50|37.36|37.08|37.3|37.02|37.36|37.08|37.3|37.02|15
1738514220000|2025-02-02 16:37:00|37.31|37.03|37.32|37.04|37.33|37.05|37.29|37.01|16
1738514230000|2025-02-02 16:37:10|37.33|37.05|37.32|37.04|37.35|37.07|37.31|37.03|7
1738514240000|2025-02-02 16:37:20|37.34|37.06|37.29|37.01|37.34|37.06|37.29|37.01|7
1738514250000|2025-02-02 16:37:30|37.3|37.02|37.3|37.02|37.32|37.04|37.3|37.02|11
1738514270000|2025-02-02 16:37:50|37.31|37.03|37.34|37.06|37.34|37.06|37.3|37.02|6
1738514280000|2025-02-02 16:38:00|37.35|37.07|37.47|37.19|37.47|37.19|37.35|37.07|11
1738514290000|2025-02-02 16:38:10|37.45|37.17|37.46|37.18|37.47|37.19|37.43|37.15|11
1738514300000|2025-02-02 16:38:20|37.45|37.17|37.41|37.13|37.47|37.19|37.4|37.12|15
1738514310000|2025-02-02 16:38:30|37.4|37.12|37.46|37.18|37.46|37.18|37.38|37.1|11
1738514320000|2025-02-02 16:38:40|37.45|37.17|37.43|37.15|37.46|37.18|37.41|37.13|9
1738514330000|2025-02-02 16:38:50|37.44|37.16|37.46|37.18|37.49|37.21|37.44|37.16|15
1738514340000|2025-02-02 16:39:00|37.48|37.2|37.45|37.17|37.49|37.21|37.42|37.14|14
1738514350000|2025-02-02 16:39:10|37.43|37.15|37.38|37.1|37.43|37.15|37.38|37.1|13
1738514360000|2025-02-02 16:39:20|37.37|37.09|37.33|37.05|37.37|37.09|37.33|37.05|7
1738514370000|2025-02-02 16:39:30|37.32|37.04|37.3|37.02|37.33|37.05|37.3|37.02|13
1738514380000|2025-02-02 16:39:40|37.31|37.03|37.29|37.01|37.32|37.04|37.28|37|14
1738514390000|2025-02-02 16:39:50|37.3|37.02|37.29|37.01|37.31|37.03|37.29|37.01|6
1738514400000|2025-02-02 16:40:00|37.3|37.02|37.29|37.01|37.31|37.03|37.29|37.01|15
1738514410000|2025-02-02 16:40:10|37.3|37.02|37.32|37.04|37.32|37.04|37.28|37|13
1738514420000|2025-02-02 16:40:20|37.33|37.05|37.29|37.01|37.33|37.05|37.29|37.01|16
1738514430000|2025-02-02 16:40:30|37.3|37.02|37.29|37.01|37.32|37.04|37.29|37.01|19
1738514440000|2025-02-02 16:40:40|37.3|37.02|37.27|36.99|37.3|37.02|37.26|36.98|13
1738514460000|2025-02-02 16:41:00|37.26|36.98|37.26|36.98|37.28|37|37.26|36.98|7
1738514470000|2025-02-02 16:41:10|37.27|36.99|37.27|36.99|37.28|37|37.26|36.98|4
1738514480000|2025-02-02 16:41:20|37.26|36.98|37.28|37|37.28|37|37.25|36.97|7
1738514490000|2025-02-02 16:41:30|37.27|36.99|37.31|37.03|37.31|37.03|37.27|36.99|11
1738514500000|2025-02-02 16:41:40|37.3|37.02|37.28|37|37.3|37.02|37.27|36.99|5
1738514510000|2025-02-02 16:41:50|37.29|37.01|37.33|37.05|37.34|37.06|37.29|37.01|8
1738514520000|2025-02-02 16:42:00|37.34|37.06|37.41|37.13|37.43|37.15|37.34|37.06|13
1738514530000|2025-02-02 16:42:10|37.42|37.14|37.43|37.15|37.43|37.15|37.39|37.11|11
1738514540000|2025-02-02 16:42:20|37.44|37.16|37.4|37.12|37.44|37.16|37.4|37.12|11
1738514550000|2025-02-02 16:42:30|37.39|37.11|37.43|37.15|37.44|37.16|37.39|37.11|11
1738514560000|2025-02-02 16:42:40|37.44|37.16|37.38|37.1|37.44|37.16|37.38|37.1|8
1738514570000|2025-02-02 16:42:50|37.36|37.08|37.42|37.14|37.43|37.15|37.36|37.08|11
1738514580000|2025-02-02 16:43:00|37.41|37.13|37.41|37.13|37.42|37.14|37.37|37.09|10
1738514590000|2025-02-02 16:43:10|37.38|37.1|37.36|37.08|37.38|37.1|37.32|37.04|9
1738514600000|2025-02-02 16:43:20|37.34|37.06|37.38|37.1|37.4|37.12|37.34|37.06|9
1738514610000|2025-02-02 16:43:30|37.39|37.11|37.37|37.09|37.41|37.13|37.34|37.06|16
1738514620000|2025-02-02 16:43:40|37.36|37.08|37.33|37.05|37.38|37.1|37.33|37.05|6
1738514630000|2025-02-02 16:43:50|37.34|37.06|37.34|37.06|37.37|37.09|37.34|37.06|9
1738514640000|2025-02-02 16:44:00|37.35|37.07|37.33|37.05|37.37|37.09|37.33|37.05|5
1738514660000|2025-02-02 16:44:20|37.29|37.01|37.33|37.05|37.33|37.05|37.29|37.01|6
1738514670000|2025-02-02 16:44:30|37.31|37.03|37.36|37.08|37.38|37.1|37.29|37.01|13
1738514680000|2025-02-02 16:44:40|37.37|37.09|37.37|37.09|37.39|37.11|37.37|37.09|9
1738514690000|2025-02-02 16:44:50|37.36|37.08|37.32|37.04|37.37|37.09|37.31|37.03|13
1738514700000|2025-02-02 16:45:00|37.33|37.05|37.34|37.06|37.36|37.08|37.33|37.05|11
1738514710000|2025-02-02 16:45:10|37.35|37.07|37.33|37.05|37.36|37.08|37.33|37.05|12
1738514720000|2025-02-02 16:45:20|37.34|37.06|37.35|37.07|37.36|37.08|37.34|37.06|8
1738514730000|2025-02-02 16:45:30|37.36|37.08|37.34|37.06|37.36|37.08|37.3|37.02|10
1738514740000|2025-02-02 16:45:40|37.33|37.05|37.29|37.01|37.33|37.05|37.29|37.01|12
1738514750000|2025-02-02 16:45:50|37.28|37|37.27|36.99|37.28|37|37.25|36.97|8
1738514760000|2025-02-02 16:46:00|37.28|37|37.27|36.99|37.28|37|37.26|36.98|13
1738514770000|2025-02-02 16:46:10|37.28|37|37.25|36.97|37.28|37|37.23|36.95|10
1738514780000|2025-02-02 16:46:20|37.24|36.96|37.23|36.95|37.25|36.97|37.23|36.95|8
1738514790000|2025-02-02 16:46:30|37.21|36.93|37.17|36.89|37.23|36.95|37.16|36.88|16
1738514800000|2025-02-02 16:46:40|37.16|36.88|37.22|36.94|37.22|36.94|37.16|36.88|10
1738514810000|2025-02-02 16:46:50|37.23|36.95|37.2|36.92|37.23|36.95|37.2|36.92|6
1738514820000|2025-02-02 16:47:00|37.19|36.91|37.19|36.91|37.21|36.93|37.16|36.88|14
1738514830000|2025-02-02 16:47:10|37.2|36.92|37.19|36.91|37.2|36.92|37.19|36.91|2
1738514850000|2025-02-02 16:47:30|37.2|36.92|37.2|36.92|37.2|36.92|37.19|36.91|3
1738514860000|2025-02-02 16:47:40|37.19|36.91|37.2|36.92|37.2|36.92|37.17|36.89|5
1738514870000|2025-02-02 16:47:50|37.19|36.91|37.2|36.92|37.2|36.92|37.17|36.89|5
1738514880000|2025-02-02 16:48:00|37.21|36.93|37.19|36.91|37.22|36.94|37.19|36.91|12
1738514890000|2025-02-02 16:48:10|37.2|36.92|37.17|36.89|37.2|36.92|37.17|36.89|7
1738514900000|2025-02-02 16:48:20|37.15|36.87|37.14|36.86|37.17|36.89|37.14|36.86|16
1738514910000|2025-02-02 16:48:30|37.13|36.85|37.09|36.81|37.13|36.85|37.08|36.8|9
1738514920000|2025-02-02 16:48:40|37.1|36.82|37.09|36.81|37.12|36.84|37.08|36.8|12
1738514930000|2025-02-02 16:48:50|37.08|36.8|37.07|36.79|37.09|36.81|37.07|36.79|8
1738514940000|2025-02-02 16:49:00|37.08|36.8|37.03|36.75|37.08|36.8|37.03|36.75|11
1738514950000|2025-02-02 16:49:10|37.04|36.76|37.03|36.75|37.05|36.77|37.03|36.75|6
1738514960000|2025-02-02 16:49:20|37.04|36.76|37.03|36.75|37.04|36.76|37.03|36.75|2
1738514970000|2025-02-02 16:49:30|37.04|36.76|37.04|36.76|37.06|36.78|37.03|36.75|6
1738514980000|2025-02-02 16:49:40|37.03|36.75|37.03|36.75|37.04|36.76|37.03|36.75|3
1738514990000|2025-02-02 16:49:50|37.02|36.74|37.03|36.75|37.03|36.75|37.02|36.74|4
1738515000000|2025-02-02 16:50:00|37.02|36.74|37.03|36.75|37.03|36.75|36.98|36.7|14
1738515010000|2025-02-02 16:50:10|37.01|36.73|36.98|36.7|37.01|36.73|36.97|36.69|7
1738515020000|2025-02-02 16:50:20|36.97|36.69|36.93|36.65|36.97|36.69|36.93|36.65|7
1738515030000|2025-02-02 16:50:30|36.94|36.66|36.97|36.69|36.97|36.69|36.94|36.66|8
1738515050000|2025-02-02 16:50:50|36.96|36.68|36.95|36.67|36.97|36.69|36.95|36.67|7
1738515060000|2025-02-02 16:51:00|36.96|36.68|37.07|36.79|37.07|36.79|36.96|36.68|14
1738515070000|2025-02-02 16:51:10|37.08|36.8|37.11|36.83|37.12|36.84|37.08|36.8|8
1738515080000|2025-02-02 16:51:20|37.1|36.82|37.09|36.81|37.11|36.83|37.05|36.77|11
1738515090000|2025-02-02 16:51:30|37.08|36.8|37.01|36.73|37.08|36.8|36.99|36.71|12
1738515100000|2025-02-02 16:51:40|37.03|36.75|37.03|36.75|37.06|36.78|37.03|36.75|11
1738515110000|2025-02-02 16:51:50|37.02|36.74|37.06|36.78|37.06|36.78|36.99|36.71|13
1738515120000|2025-02-02 16:52:00|37.05|36.77|37.05|36.77|37.06|36.78|37|36.72|13
1738515130000|2025-02-02 16:52:10|37.06|36.78|37.03|36.75|37.06|36.78|37.03|36.75|8
1738515140000|2025-02-02 16:52:20|37.04|36.76|37.02|36.74|37.06|36.78|37.02|36.74|16
1738515150000|2025-02-02 16:52:30|37.03|36.75|37.06|36.78|37.06|36.78|37.03|36.75|7
1738515160000|2025-02-02 16:52:40|37.07|36.79|37.02|36.74|37.07|36.79|37.01|36.73|8
1738515170000|2025-02-02 16:52:50|37.03|36.75|37|36.72|37.03|36.75|36.99|36.71|9
1738515180000|2025-02-02 16:53:00|36.99|36.71|37.02|36.74|37.03|36.75|36.97|36.69|16
1738515190000|2025-02-02 16:53:10|37.03|36.75|37.05|36.77|37.05|36.77|37.02|36.74|11
1738515200000|2025-02-02 16:53:20|37.03|36.75|37.01|36.73|37.03|36.75|36.97|36.69|14
1738515210000|2025-02-02 16:53:30|37.02|36.74|37.05|36.77|37.05|36.77|37.02|36.74|7
1738515220000|2025-02-02 16:53:40|37.04|36.76|36.98|36.7|37.04|36.76|36.97|36.69|8
1738515230000|2025-02-02 16:53:50|36.99|36.71|36.97|36.69|37|36.72|36.97|36.69|5
1738515250000|2025-02-02 16:54:10|36.95|36.67|37.02|36.74|37.02|36.74|36.95|36.67|11
1738515260000|2025-02-02 16:54:20|37.04|36.76|37.03|36.75|37.05|36.77|37.02|36.74|8
1738515270000|2025-02-02 16:54:30|37.04|36.76|37.02|36.74|37.04|36.76|36.99|36.71|12
1738515280000|2025-02-02 16:54:40|37.01|36.73|36.98|36.7|37.01|36.73|36.95|36.67|7
1738515290000|2025-02-02 16:54:50|36.97|36.69|36.97|36.69|36.98|36.7|36.95|36.67|10
1738515300000|2025-02-02 16:55:00|36.96|36.68|36.94|36.66|36.98|36.7|36.94|36.66|11
1738515310000|2025-02-02 16:55:10|36.95|36.67|36.93|36.65|36.95|36.67|36.93|36.65|5
1738515320000|2025-02-02 16:55:20|36.92|36.64|36.92|36.64|36.93|36.65|36.91|36.63|7
1738515330000|2025-02-02 16:55:30|36.91|36.63|36.9|36.62|36.91|36.63|36.87|36.59|6
1738515340000|2025-02-02 16:55:40|36.91|36.63|36.91|36.63|36.92|36.64|36.89|36.61|9
1738515350000|2025-02-02 16:55:50|36.9|36.62|36.92|36.64|36.92|36.64|36.89|36.61|6
1738515360000|2025-02-02 16:56:00|36.91|36.63|36.91|36.63|36.93|36.65|36.9|36.62|11
1738515370000|2025-02-02 16:56:10|36.92|36.64|36.89|36.61|36.92|36.64|36.89|36.61|8
1738515380000|2025-02-02 16:56:20|36.9|36.62|36.91|36.63|36.92|36.64|36.89|36.61|11
1738515390000|2025-02-02 16:56:30|36.9|36.62|36.86|36.58|36.91|36.63|36.86|36.58|12
1738515400000|2025-02-02 16:56:40|36.84|36.56|36.86|36.58|36.88|36.6|36.83|36.55|16
1738515410000|2025-02-02 16:56:50|36.84|36.56|36.8|36.52|36.85|36.57|36.8|36.52|14
1738515420000|2025-02-02 16:57:00|36.79|36.51|36.76|36.48|36.79|36.51|36.76|36.48|6
1738515430000|2025-02-02 16:57:10|36.77|36.49|36.78|36.5|36.78|36.5|36.76|36.48|4
1738515450000|2025-02-02 16:57:30|36.77|36.49|36.78|36.5|36.79|36.51|36.77|36.49|6
1738515460000|2025-02-02 16:57:40|36.77|36.49|36.89|36.61|36.91|36.63|36.77|36.49|14
1738515470000|2025-02-02 16:57:50|36.88|36.6|36.85|36.57|36.89|36.61|36.85|36.57|10
1738515480000|2025-02-02 16:58:00|36.83|36.55|36.83|36.55|36.88|36.6|36.83|36.55|22
1738515490000|2025-02-02 16:58:10|36.84|36.56|36.83|36.55|36.85|36.57|36.8|36.52|14
1738515500000|2025-02-02 16:58:20|36.82|36.54|36.79|36.51|36.82|36.54|36.77|36.49|6
1738515510000|2025-02-02 16:58:30|36.78|36.5|36.81|36.53|36.81|36.53|36.77|36.49|17
1738515520000|2025-02-02 16:58:40|36.79|36.51|36.78|36.5|36.81|36.53|36.77|36.49|13
1738515530000|2025-02-02 16:58:50|36.77|36.49|36.8|36.52|36.8|36.52|36.77|36.49|8
1738515540000|2025-02-02 16:59:00|36.81|36.53|36.84|36.56|36.85|36.57|36.78|36.5|13
1738515550000|2025-02-02 16:59:10|36.83|36.55|36.82|36.54|36.86|36.58|36.81|36.53|18
1738515560000|2025-02-02 16:59:20|36.84|36.56|36.85|36.57|36.86|36.58|36.79|36.51|15
1738515570000|2025-02-02 16:59:30|36.87|36.59|36.92|36.64|36.92|36.64|36.84|36.56|11
1738515580000|2025-02-02 16:59:40|36.93|36.65|36.95|36.67|36.95|36.67|36.93|36.65|6
1738515590000|2025-02-02 16:59:50|36.94|36.66|36.93|36.65|36.97|36.69|36.93|36.65|16
1738515600000|2025-02-02 17:00:00|36.94|36.66|37|36.72|37|36.72|36.93|36.65|12
1738515610000|2025-02-02 17:00:10|36.99|36.71|36.98|36.7|37.01|36.73|36.93|36.65|14
1738515620000|2025-02-02 17:00:20|36.97|36.69|37|36.72|37|36.72|36.94|36.66|12
1738515630000|2025-02-02 17:00:30|37.01|36.73|37.01|36.73|37.01|36.73|37.01|36.73|1
1738515640000|2025-02-02 17:00:40|37.05|36.77|37.05|36.77|37.05|36.77|37.03|36.75|8
1738515650000|2025-02-02 17:00:50|37.06|36.78|37.07|36.79|37.08|36.8|37.05|36.77|10
1738515660000|2025-02-02 17:01:00|37.06|36.78|37.07|36.79|37.08|36.8|37.04|36.76|15
1738515670000|2025-02-02 17:01:10|37.08|36.8|36.98|36.7|37.08|36.8|36.98|36.7|12
1738515680000|2025-02-02 17:01:20|36.99|36.71|37.08|36.8|37.08|36.8|36.99|36.71|12
1738515690000|2025-02-02 17:01:30|37.09|36.81|37.05|36.77|37.1|36.82|37.04|36.76|9
1738515700000|2025-02-02 17:01:40|37.06|36.78|37|36.72|37.06|36.78|36.98|36.7|14
1738515710000|2025-02-02 17:01:50|37.01|36.73|37.12|36.84|37.12|36.84|37.01|36.73|9
1738515720000|2025-02-02 17:02:00|37.14|36.86|37.1|36.82|37.14|36.86|37.09|36.81|9
1738515730000|2025-02-02 17:02:10|37.09|36.81|37.02|36.74|37.09|36.81|37.01|36.73|10
1738515740000|2025-02-02 17:02:20|37|36.72|37.08|36.8|37.08|36.8|36.98|36.7|11
1738515750000|2025-02-02 17:02:30|37.09|36.81|37.11|36.83|37.12|36.84|37.08|36.8|8
1738515760000|2025-02-02 17:02:40|37.09|36.81|37|36.72|37.09|36.81|37|36.72|11
1738515770000|2025-02-02 17:02:50|37.01|36.73|37.08|36.8|37.08|36.8|36.98|36.7|11
1738515780000|2025-02-02 17:03:00|37.06|36.78|37.05|36.77|37.09|36.81|37.05|36.77|12
1738515790000|2025-02-02 17:03:10|37.04|36.76|36.99|36.71|37.04|36.76|36.98|36.7|11
1738515800000|2025-02-02 17:03:20|37|36.72|36.93|36.65|37|36.72|36.92|36.64|14
1738515810000|2025-02-02 17:03:30|36.94|36.66|36.9|36.62|36.94|36.66|36.9|36.62|10
1738515820000|2025-02-02 17:03:40|36.89|36.61|36.9|36.62|36.9|36.62|36.89|36.61|2
1738515840000|2025-02-02 17:04:00|36.82|36.54|36.82|36.54|36.84|36.56|36.81|36.53|8
1738515850000|2025-02-02 17:04:10|36.83|36.55|36.86|36.58|36.86|36.58|36.82|36.54|7
1738515860000|2025-02-02 17:04:20|36.87|36.59|36.92|36.64|36.92|36.64|36.86|36.58|12
1738515870000|2025-02-02 17:04:30|36.93|36.65|36.97|36.69|36.98|36.7|36.93|36.65|10
1738515880000|2025-02-02 17:04:40|36.96|36.68|36.93|36.65|36.97|36.69|36.92|36.64|12
1738515890000|2025-02-02 17:04:50|36.91|36.63|36.86|36.58|36.91|36.63|36.86|36.58|9
1738515900000|2025-02-02 17:05:00|36.85|36.57|36.81|36.53|36.87|36.59|36.8|36.52|15
1738515910000|2025-02-02 17:05:10|36.79|36.51|36.78|36.5|36.8|36.52|36.77|36.49|10
1738515920000|2025-02-02 17:05:20|36.79|36.51|36.76|36.48|36.79|36.51|36.76|36.48|9
1738515930000|2025-02-02 17:05:30|36.77|36.49|36.76|36.48|36.77|36.49|36.76|36.48|10
1738515940000|2025-02-02 17:05:40|36.75|36.47|36.72|36.44|36.76|36.48|36.72|36.44|6
1738515950000|2025-02-02 17:05:50|36.71|36.43|36.68|36.4|36.71|36.43|36.68|36.4|9
1738515960000|2025-02-02 17:06:00|36.69|36.41|36.72|36.44|36.72|36.44|36.68|36.4|11
1738515970000|2025-02-02 17:06:10|36.74|36.46|36.79|36.51|36.83|36.55|36.74|36.46|14
1738515980000|2025-02-02 17:06:20|36.8|36.52|36.74|36.46|36.8|36.52|36.73|36.45|13
1738515990000|2025-02-02 17:06:30|36.75|36.47|36.72|36.44|36.75|36.47|36.71|36.43|8
1738516000000|2025-02-02 17:06:40|36.7|36.42|36.71|36.43|36.72|36.44|36.7|36.42|9
1738516010000|2025-02-02 17:06:50|36.72|36.44|36.74|36.46|36.74|36.46|36.69|36.41|11
1738516020000|2025-02-02 17:07:00|36.73|36.45|36.74|36.46|36.74|36.46|36.73|36.45|2
1738516030000|2025-02-02 17:07:10|36.76|36.48|36.76|36.48|36.77|36.49|36.75|36.47|7
1738516040000|2025-02-02 17:07:20|36.75|36.47|36.78|36.5|36.78|36.5|36.72|36.44|11
1738516050000|2025-02-02 17:07:30|36.79|36.51|36.81|36.53|36.81|36.53|36.78|36.5|9
1738516060000|2025-02-02 17:07:40|36.83|36.55|36.9|36.62|36.91|36.63|36.83|36.55|9
1738516070000|2025-02-02 17:07:50|36.89|36.61|36.88|36.6|36.91|36.63|36.87|36.59|12
1738516080000|2025-02-02 17:08:00|36.89|36.61|36.96|36.68|36.96|36.68|36.89|36.61|13
1738516090000|2025-02-02 17:08:10|36.97|36.69|36.99|36.71|36.99|36.71|36.93|36.65|12
1738516100000|2025-02-02 17:08:20|36.98|36.7|36.99|36.71|36.99|36.71|36.95|36.67|13
1738516110000|2025-02-02 17:08:30|36.98|36.7|36.96|36.68|36.99|36.71|36.93|36.65|9
1738516120000|2025-02-02 17:08:40|36.97|36.69|36.97|36.69|37|36.72|36.97|36.69|8
1738516130000|2025-02-02 17:08:50|36.98|36.7|37|36.72|37|36.72|36.97|36.69|11
1738516140000|2025-02-02 17:09:00|36.97|36.69|36.98|36.7|37|36.72|36.97|36.69|12
1738516150000|2025-02-02 17:09:10|36.96|36.68|36.98|36.7|36.99|36.71|36.93|36.65|11
1738516160000|2025-02-02 17:09:20|36.99|36.71|36.95|36.67|37|36.72|36.95|36.67|5
1738516170000|2025-02-02 17:09:30|36.96|36.68|37|36.72|37|36.72|36.95|36.67|10
1738516180000|2025-02-02 17:09:40|37.01|36.73|37.03|36.75|37.03|36.75|37.01|36.73|3
1738516190000|2025-02-02 17:09:50|37.02|36.74|37.03|36.75|37.03|36.75|36.99|36.71|6
1738516200000|2025-02-02 17:10:00|37.02|36.74|37.01|36.73|37.03|36.75|37|36.72|6
1738516210000|2025-02-02 17:10:10|37.02|36.74|37.03|36.75|37.03|36.75|37.01|36.73|4
1738516230000|2025-02-02 17:10:30|37.06|36.78|37.13|36.85|37.13|36.85|37.06|36.78|9
1738516240000|2025-02-02 17:10:40|37.14|36.86|37.15|36.87|37.15|36.87|37.14|36.86|2
1738516250000|2025-02-02 17:10:50|37.12|36.84|37.09|36.81|37.13|36.85|37.09|36.81|5
1738516260000|2025-02-02 17:11:00|37.07|36.79|37.15|36.87|37.15|36.87|37.06|36.78|10
1738516270000|2025-02-02 17:11:10|37.16|36.88|37.15|36.87|37.16|36.88|37.14|36.86|4
1738516280000|2025-02-02 17:11:20|37.17|36.89|37.15|36.87|37.17|36.89|37.14|36.86|7
1738516290000|2025-02-02 17:11:30|37.14|36.86|37.17|36.89|37.17|36.89|37.14|36.86|5
1738516300000|2025-02-02 17:11:40|37.16|36.88|37.15|36.87|37.17|36.89|37.14|36.86|5
1738516310000|2025-02-02 17:11:50|37.14|36.86|37.13|36.85|37.15|36.87|37.13|36.85|4
1738516320000|2025-02-02 17:12:00|37.12|36.84|37.02|36.74|37.12|36.84|37.02|36.74|10
1738516330000|2025-02-02 17:12:10|37.03|36.75|37.08|36.8|37.08|36.8|37.02|36.74|6
1738516340000|2025-02-02 17:12:20|37.07|36.79|37.06|36.78|37.08|36.8|37.05|36.77|8
1738516350000|2025-02-02 17:12:30|37.07|36.79|37.04|36.76|37.07|36.79|37.04|36.76|10
1738516360000|2025-02-02 17:12:40|37.03|36.75|37.02|36.74|37.03|36.75|36.99|36.71|10
1738516370000|2025-02-02 17:12:50|37.03|36.75|37.02|36.74|37.03|36.75|37.02|36.74|4
1738516380000|2025-02-02 17:13:00|37.01|36.73|37|36.72|37.02|36.74|37|36.72|6
1738516390000|2025-02-02 17:13:10|37.01|36.73|37|36.72|37.02|36.74|36.98|36.7|13
1738516400000|2025-02-02 17:13:20|36.97|36.69|36.97|36.69|36.99|36.71|36.96|36.68|11
1738516410000|2025-02-02 17:13:30|36.99|36.71|36.99|36.71|37|36.72|36.98|36.7|7
1738516430000|2025-02-02 17:13:50|37|36.72|36.99|36.71|37.01|36.73|36.98|36.7|7
1738516440000|2025-02-02 17:14:00|36.98|36.7|36.95|36.67|36.98|36.7|36.94|36.66|12
1738516450000|2025-02-02 17:14:10|36.94|36.66|36.86|36.58|36.94|36.66|36.86|36.58|14
1738516460000|2025-02-02 17:14:20|36.85|36.57|36.88|36.6|36.9|36.62|36.85|36.57|7
1738516470000|2025-02-02 17:14:30|36.89|36.61|36.87|36.59|36.89|36.61|36.85|36.57|11
1738516480000|2025-02-02 17:14:40|36.88|36.6|36.86|36.58|36.88|36.6|36.85|36.57|11
1738516490000|2025-02-02 17:14:50|36.85|36.57|36.88|36.6|36.88|36.6|36.85|36.57|9
1738516500000|2025-02-02 17:15:00|36.87|36.59|36.85|36.57|36.87|36.59|36.85|36.57|11
1738516510000|2025-02-02 17:15:10|36.86|36.58|36.84|36.56|36.86|36.58|36.84|36.56|7
1738516520000|2025-02-02 17:15:20|36.85|36.57|36.8|36.52|36.85|36.57|36.79|36.51|12
1738516530000|2025-02-02 17:15:30|36.79|36.51|36.81|36.53|36.81|36.53|36.79|36.51|7
1738516540000|2025-02-02 17:15:40|36.8|36.52|36.79|36.51|36.8|36.52|36.79|36.51|8
1738516550000|2025-02-02 17:15:50|36.8|36.52|36.79|36.51|36.8|36.52|36.78|36.5|4
1738516560000|2025-02-02 17:16:00|36.78|36.5|36.78|36.5|36.8|36.52|36.77|36.49|10
1738516570000|2025-02-02 17:16:10|36.77|36.49|36.76|36.48|36.78|36.5|36.76|36.48|4
1738516580000|2025-02-02 17:16:20|36.77|36.49|36.79|36.51|36.79|36.51|36.77|36.49|8
1738516590000|2025-02-02 17:16:30|36.8|36.52|36.77|36.49|36.8|36.52|36.76|36.48|11
1738516600000|2025-02-02 17:16:40|36.78|36.5|36.78|36.5|36.78|36.5|36.76|36.48|7
1738516620000|2025-02-02 17:17:00|36.76|36.48|36.71|36.43|36.76|36.48|36.71|36.43|8
1738516630000|2025-02-02 17:17:10|36.7|36.42|36.71|36.43|36.74|36.46|36.69|36.41|8
1738516640000|2025-02-02 17:17:20|36.72|36.44|36.71|36.43|36.72|36.44|36.69|36.41|6
1738516650000|2025-02-02 17:17:30|36.72|36.44|36.69|36.41|36.72|36.44|36.69|36.41|5
1738516660000|2025-02-02 17:17:40|36.68|36.4|36.67|36.39|36.69|36.41|36.67|36.39|6
1738516670000|2025-02-02 17:17:50|36.66|36.38|36.67|36.39|36.68|36.4|36.64|36.36|9
1738516680000|2025-02-02 17:18:00|36.66|36.38|36.69|36.41|36.69|36.41|36.66|36.38|5
1738516690000|2025-02-02 17:18:10|36.7|36.42|36.69|36.41|36.7|36.42|36.68|36.4|9
1738516700000|2025-02-02 17:18:20|36.7|36.42|36.71|36.43|36.73|36.45|36.7|36.42|12
1738516710000|2025-02-02 17:18:30|36.7|36.42|36.68|36.4|36.7|36.42|36.68|36.4|5
1738516720000|2025-02-02 17:18:40|36.67|36.39|36.66|36.38|36.68|36.4|36.66|36.38|6
1738516730000|2025-02-02 17:18:50|36.67|36.39|36.71|36.43|36.72|36.44|36.67|36.39|10
1738516740000|2025-02-02 17:19:00|36.7|36.42|36.81|36.53|36.81|36.53|36.7|36.42|15
1738516750000|2025-02-02 17:19:10|36.8|36.52|36.82|36.54|36.82|36.54|36.79|36.51|6
1738516760000|2025-02-02 17:19:20|36.83|36.55|36.81|36.53|36.83|36.55|36.81|36.53|5
1738516770000|2025-02-02 17:19:30|36.82|36.54|36.81|36.53|36.83|36.55|36.81|36.53|4
1738516780000|2025-02-02 17:19:40|36.75|36.47|36.76|36.48|36.8|36.52|36.75|36.47|14
1738516790000|2025-02-02 17:19:50|36.75|36.47|36.7|36.42|36.75|36.47|36.7|36.42|8
1738516800000|2025-02-02 17:20:00|36.69|36.41|36.67|36.39|36.7|36.42|36.67|36.39|4
1738516820000|2025-02-02 17:20:20|36.57|36.29|36.57|36.29|36.57|36.29|36.56|36.28|3
1738516830000|2025-02-02 17:20:30|36.58|36.3|36.58|36.3|36.61|36.33|36.57|36.29|14
1738516840000|2025-02-02 17:20:40|36.57|36.29|36.51|36.23|36.57|36.29|36.51|36.23|11
1738516850000|2025-02-02 17:20:50|36.52|36.24|36.5|36.22|36.52|36.24|36.48|36.2|5
1738516860000|2025-02-02 17:21:00|36.49|36.21|36.48|36.2|36.5|36.22|36.43|36.15|14
1738516870000|2025-02-02 17:21:10|36.47|36.19|36.49|36.21|36.51|36.23|36.47|36.19|11
1738516880000|2025-02-02 17:21:20|36.48|36.2|36.52|36.24|36.52|36.24|36.48|36.2|11
1738516890000|2025-02-02 17:21:30|36.51|36.23|36.51|36.23|36.52|36.24|36.49|36.21|14
1738516900000|2025-02-02 17:21:40|36.5|36.22|36.5|36.22|36.51|36.23|36.48|36.2|12
1738516910000|2025-02-02 17:21:50|36.51|36.23|36.51|36.23|36.51|36.23|36.49|36.21|8
1738516920000|2025-02-02 17:22:00|36.5|36.22|36.49|36.21|36.53|36.25|36.49|36.21|12
1738516930000|2025-02-02 17:22:10|36.48|36.2|36.51|36.23|36.52|36.24|36.48|36.2|15
1738516940000|2025-02-02 17:22:20|36.52|36.24|36.52|36.24|36.52|36.24|36.5|36.22|7
1738516950000|2025-02-02 17:22:30|36.53|36.25|36.54|36.26|36.54|36.26|36.52|36.24|8
1738516960000|2025-02-02 17:22:40|36.53|36.25|36.53|36.25|36.54|36.26|36.52|36.24|13
1738516970000|2025-02-02 17:22:50|36.52|36.24|36.53|36.25|36.53|36.25|36.51|36.23|5
1738516980000|2025-02-02 17:23:00|36.52|36.24|36.53|36.25|36.56|36.28|36.51|36.23|15
1738516990000|2025-02-02 17:23:10|36.54|36.26|36.52|36.24|36.54|36.26|36.52|36.24|7
1738517010000|2025-02-02 17:23:30|36.5|36.22|36.49|36.21|36.5|36.22|36.48|36.2|12
1738517020000|2025-02-02 17:23:40|36.48|36.2|36.47|36.19|36.49|36.21|36.47|36.19|5
1738517030000|2025-02-02 17:23:50|36.48|36.2|36.49|36.21|36.5|36.22|36.48|36.2|7
1738517040000|2025-02-02 17:24:00|36.5|36.22|36.48|36.2|36.52|36.24|36.46|36.18|10
1738517050000|2025-02-02 17:24:10|36.49|36.21|36.5|36.22|36.53|36.25|36.49|36.21|15
1738517060000|2025-02-02 17:24:20|36.49|36.21|36.47|36.19|36.5|36.22|36.47|36.19|11
1738517070000|2025-02-02 17:24:30|36.46|36.18|36.45|36.17|36.47|36.19|36.45|36.17|13
1738517080000|2025-02-02 17:24:40|36.47|36.19|36.48|36.2|36.48|36.2|36.43|36.15|11
1738517090000|2025-02-02 17:24:50|36.49|36.21|36.46|36.18|36.49|36.21|36.44|36.16|10
1738517100000|2025-02-02 17:25:00|36.47|36.19|36.53|36.25|36.53|36.25|36.45|36.17|17
1738517110000|2025-02-02 17:25:10|36.54|36.26|36.61|36.33|36.61|36.33|36.54|36.26|8
1738517120000|2025-02-02 17:25:20|36.6|36.32|36.56|36.28|36.61|36.33|36.56|36.28|12
1738517130000|2025-02-02 17:25:30|36.55|36.27|36.59|36.31|36.6|36.32|36.55|36.27|17
1738517140000|2025-02-02 17:25:40|36.6|36.32|36.61|36.33|36.61|36.33|36.55|36.27|14
1738517150000|2025-02-02 17:25:50|36.59|36.31|36.54|36.26|36.6|36.32|36.52|36.24|14
1738517160000|2025-02-02 17:26:00|36.53|36.25|36.53|36.25|36.55|36.27|36.53|36.25|4
1738517170000|2025-02-02 17:26:10|36.54|36.26|36.47|36.19|36.54|36.26|36.47|36.19|7
1738517180000|2025-02-02 17:26:20|36.48|36.2|36.44|36.16|36.48|36.2|36.44|36.16|7
1738517190000|2025-02-02 17:26:30|36.43|36.15|36.45|36.17|36.45|36.17|36.43|36.15|3
1738517210000|2025-02-02 17:26:50|36.44|36.16|36.44|36.16|36.44|36.16|36.42|36.14|11
1738517220000|2025-02-02 17:27:00|36.45|36.17|36.46|36.18|36.47|36.19|36.45|36.17|8
1738517230000|2025-02-02 17:27:10|36.47|36.19|36.49|36.21|36.52|36.24|36.47|36.19|12
1738517240000|2025-02-02 17:27:20|36.5|36.22|36.43|36.15|36.51|36.23|36.43|36.15|10
1738517250000|2025-02-02 17:27:30|36.42|36.14|36.4|36.12|36.42|36.14|36.4|36.12|7
1738517260000|2025-02-02 17:27:40|36.43|36.15|36.5|36.22|36.51|36.23|36.43|36.15|10
1738517270000|2025-02-02 17:27:50|36.51|36.23|36.5|36.22|36.52|36.24|36.49|36.21|9
1738517280000|2025-02-02 17:28:00|36.51|36.23|36.69|36.41|36.69|36.41|36.49|36.21|22
1738517290000|2025-02-02 17:28:10|36.71|36.43|36.66|36.38|36.71|36.43|36.66|36.38|10
1738517300000|2025-02-02 17:28:20|36.65|36.37|36.68|36.4|36.68|36.4|36.64|36.36|12
1738517310000|2025-02-02 17:28:30|36.67|36.39|36.68|36.4|36.68|36.4|36.64|36.36|13
1738517320000|2025-02-02 17:28:40|36.69|36.41|36.63|36.35|36.71|36.43|36.63|36.35|10
1738517330000|2025-02-02 17:28:50|36.64|36.36|36.69|36.41|36.69|36.41|36.64|36.36|5
1738517340000|2025-02-02 17:29:00|36.68|36.4|36.63|36.35|36.68|36.4|36.63|36.35|5
1738517350000|2025-02-02 17:29:10|36.56|36.28|36.55|36.27|36.58|36.3|36.55|36.27|8
1738517360000|2025-02-02 17:29:20|36.52|36.24|36.6|36.32|36.6|36.32|36.52|36.24|11
1738517370000|2025-02-02 17:29:30|36.59|36.31|36.68|36.4|36.68|36.4|36.59|36.31|10
1738517380000|2025-02-02 17:29:40|36.67|36.39|36.66|36.38|36.68|36.4|36.65|36.37|11
1738517400000|2025-02-02 17:30:00|36.61|36.33|36.68|36.4|36.68|36.4|36.61|36.33|12
1738517410000|2025-02-02 17:30:10|36.69|36.41|36.73|36.45|36.74|36.46|36.68|36.4|9
1738517420000|2025-02-02 17:30:20|36.71|36.43|36.75|36.47|36.75|36.47|36.71|36.43|12
1738517430000|2025-02-02 17:30:30|36.76|36.48|36.76|36.48|36.77|36.49|36.74|36.46|14
1738517440000|2025-02-02 17:30:40|36.77|36.49|36.81|36.53|36.81|36.53|36.77|36.49|6
1738517450000|2025-02-02 17:30:50|36.8|36.52|36.85|36.57|36.89|36.61|36.8|36.52|12
1738517460000|2025-02-02 17:31:00|36.84|36.56|36.83|36.55|36.88|36.6|36.81|36.53|13
1738517470000|2025-02-02 17:31:10|36.85|36.57|36.79|36.51|36.86|36.58|36.75|36.47|13
1738517480000|2025-02-02 17:31:20|36.8|36.52|36.83|36.55|36.84|36.56|36.77|36.49|14
1738517490000|2025-02-02 17:31:30|36.82|36.54|36.82|36.54|36.85|36.57|36.78|36.5|13
1738517500000|2025-02-02 17:31:40|36.83|36.55|36.78|36.5|36.85|36.57|36.77|36.49|17
1738517510000|2025-02-02 17:31:50|36.77|36.49|36.72|36.44|36.77|36.49|36.69|36.41|13
1738517520000|2025-02-02 17:32:00|36.73|36.45|36.71|36.43|36.77|36.49|36.71|36.43|13
1738517530000|2025-02-02 17:32:10|36.7|36.42|36.65|36.37|36.7|36.42|36.65|36.37|9
1738517540000|2025-02-02 17:32:20|36.64|36.36|36.6|36.32|36.64|36.36|36.6|36.32|15
1738517550000|2025-02-02 17:32:30|36.61|36.33|36.58|36.3|36.63|36.35|36.58|36.3|13
1738517560000|2025-02-02 17:32:40|36.59|36.31|36.62|36.34|36.62|36.34|36.56|36.28|15
1738517570000|2025-02-02 17:32:50|36.63|36.35|36.7|36.42|36.71|36.43|36.61|36.33|13
1738517580000|2025-02-02 17:33:00|36.72|36.44|36.69|36.41|36.72|36.44|36.69|36.41|6
1738517600000|2025-02-02 17:33:20|36.72|36.44|36.73|36.45|36.74|36.46|36.7|36.42|10
1738517610000|2025-02-02 17:33:30|36.71|36.43|36.67|36.39|36.72|36.44|36.65|36.37|13
1738517620000|2025-02-02 17:33:40|36.66|36.38|36.61|36.33|36.66|36.38|36.61|36.33|11
1738517630000|2025-02-02 17:33:50|36.6|36.32|36.6|36.32|36.6|36.32|36.57|36.29|12
1738517640000|2025-02-02 17:34:00|36.58|36.3|36.62|36.34|36.64|36.36|36.58|36.3|9
1738517650000|2025-02-02 17:34:10|36.61|36.33|36.61|36.33|36.62|36.34|36.58|36.3|8
1738517660000|2025-02-02 17:34:20|36.59|36.31|36.56|36.28|36.6|36.32|36.55|36.27|19
1738517670000|2025-02-02 17:34:30|36.58|36.3|36.58|36.3|36.59|36.31|36.55|36.27|12
1738517680000|2025-02-02 17:34:40|36.57|36.29|36.54|36.26|36.58|36.3|36.54|36.26|8
1738517690000|2025-02-02 17:34:50|36.55|36.27|36.53|36.25|36.55|36.27|36.51|36.23|8
1738517700000|2025-02-02 17:35:00|36.52|36.24|36.47|36.19|36.53|36.25|36.47|36.19|15
1738517710000|2025-02-02 17:35:10|36.46|36.18|36.46|36.18|36.46|36.18|36.42|36.14|11
1738517720000|2025-02-02 17:35:20|36.44|36.16|36.39|36.11|36.45|36.17|36.39|36.11|10
1738517730000|2025-02-02 17:35:30|36.38|36.1|36.34|36.06|36.39|36.11|36.34|36.06|9
1738517740000|2025-02-02 17:35:40|36.35|36.07|36.35|36.07|36.37|36.09|36.34|36.06|9
1738517750000|2025-02-02 17:35:50|36.34|36.06|36.4|36.12|36.4|36.12|36.3|36.02|15
1738517760000|2025-02-02 17:36:00|36.38|36.1|36.35|36.07|36.38|36.1|36.34|36.06|10
1738517770000|2025-02-02 17:36:10|36.36|36.08|36.35|36.07|36.36|36.08|36.33|36.05|12
1738517780000|2025-02-02 17:36:20|36.34|36.06|36.34|36.06|36.35|36.07|36.34|36.06|3
1738517800000|2025-02-02 17:36:40|36.33|36.05|36.33|36.05|36.36|36.08|36.32|36.04|10
1738517810000|2025-02-02 17:36:50|36.32|36.04|36.31|36.03|36.34|36.06|36.3|36.02|10
1738517820000|2025-02-02 17:37:00|36.33|36.05|36.34|36.06|36.35|36.07|36.31|36.03|12
1738517830000|2025-02-02 17:37:10|36.35|36.07|36.35|36.07|36.37|36.09|36.33|36.05|11
1738517840000|2025-02-02 17:37:20|36.36|36.08|36.38|36.1|36.38|36.1|36.33|36.05|17
1738517850000|2025-02-02 17:37:30|36.39|36.11|36.38|36.1|36.42|36.14|36.36|36.08|16
1738517860000|2025-02-02 17:37:40|36.39|36.11|36.39|36.11|36.41|36.13|36.38|36.1|11
1738517870000|2025-02-02 17:37:50|36.4|36.12|36.4|36.12|36.41|36.13|36.37|36.09|12
1738517880000|2025-02-02 17:38:00|36.41|36.13|36.46|36.18|36.48|36.2|36.37|36.09|16
1738517890000|2025-02-02 17:38:10|36.45|36.17|36.5|36.22|36.54|36.26|36.43|36.15|18
1738517900000|2025-02-02 17:38:20|36.51|36.23|36.57|36.29|36.57|36.29|36.49|36.21|16
1738517910000|2025-02-02 17:38:30|36.58|36.3|36.7|36.42|36.71|36.43|36.58|36.3|9
1738517920000|2025-02-02 17:38:40|36.72|36.44|36.74|36.46|36.74|36.46|36.71|36.43|9
1738517930000|2025-02-02 17:38:50|36.73|36.45|36.65|36.37|36.77|36.49|36.65|36.37|11
1738517940000|2025-02-02 17:39:00|36.68|36.4|36.69|36.41|36.69|36.41|36.58|36.3|18
1738517950000|2025-02-02 17:39:10|36.7|36.42|36.75|36.47|36.76|36.48|36.69|36.41|14
1738517960000|2025-02-02 17:39:20|36.76|36.48|36.76|36.48|36.77|36.49|36.73|36.45|10
1738517970000|2025-02-02 17:39:30|36.75|36.47|36.77|36.49|36.77|36.49|36.74|36.46|8
1738517990000|2025-02-02 17:39:50|36.85|36.57|36.7|36.42|36.85|36.57|36.7|36.42|11
1738518000000|2025-02-02 17:40:00|36.71|36.43|36.65|36.37|36.72|36.44|36.64|36.36|12
1738518010000|2025-02-02 17:40:10|36.63|36.35|36.64|36.36|36.64|36.36|36.6|36.32|6
1738518020000|2025-02-02 17:40:20|36.67|36.39|36.75|36.47|36.76|36.48|36.67|36.39|15
1738518030000|2025-02-02 17:40:30|36.77|36.49|36.81|36.53|36.83|36.55|36.77|36.49|12
1738518040000|2025-02-02 17:40:40|36.82|36.54|36.78|36.5|36.82|36.54|36.77|36.49|6
1738518050000|2025-02-02 17:40:50|36.76|36.48|36.66|36.38|36.76|36.48|36.66|36.38|9
1738518060000|2025-02-02 17:41:00|36.64|36.36|36.64|36.36|36.65|36.37|36.62|36.34|10
1738518070000|2025-02-02 17:41:10|36.62|36.34|36.53|36.25|36.62|36.34|36.52|36.24|14
1738518080000|2025-02-02 17:41:20|36.54|36.26|36.66|36.38|36.66|36.38|36.54|36.26|10
1738518090000|2025-02-02 17:41:30|36.68|36.4|36.7|36.42|36.72|36.44|36.66|36.38|15
1738518100000|2025-02-02 17:41:40|36.69|36.41|36.69|36.41|36.71|36.43|36.67|36.39|12
1738518110000|2025-02-02 17:41:50|36.66|36.38|36.57|36.29|36.66|36.38|36.57|36.29|7
1738518120000|2025-02-02 17:42:00|36.56|36.28|36.52|36.24|36.58|36.3|36.52|36.24|11
1738518130000|2025-02-02 17:42:10|36.51|36.23|36.53|36.25|36.54|36.26|36.51|36.23|9
1738518140000|2025-02-02 17:42:20|36.54|36.26|36.54|36.26|36.58|36.3|36.54|36.26|11
1738518150000|2025-02-02 17:42:30|36.53|36.25|36.46|36.18|36.54|36.26|36.46|36.18|17
1738518160000|2025-02-02 17:42:40|36.47|36.19|36.42|36.14|36.48|36.2|36.39|36.11|8
1738518170000|2025-02-02 17:42:50|36.43|36.15|36.41|36.13|36.43|36.15|36.41|36.13|3
1738518180000|2025-02-02 17:43:00|36.42|36.14|36.42|36.14|36.42|36.14|36.41|36.13|3
1738518190000|2025-02-02 17:43:10|36.41|36.13|36.41|36.13|36.43|36.15|36.41|36.13|16
1738518200000|2025-02-02 17:43:20|36.42|36.14|36.44|36.16|36.44|36.16|36.39|36.11|14
1738518210000|2025-02-02 17:43:30|36.43|36.15|36.43|36.15|36.45|36.17|36.41|36.13|13
1738518220000|2025-02-02 17:43:40|36.44|36.16|36.42|36.14|36.44|36.16|36.4|36.12|14
1738518230000|2025-02-02 17:43:50|36.41|36.13|36.4|36.12|36.42|36.14|36.4|36.12|4
1738518240000|2025-02-02 17:44:00|36.39|36.11|36.37|36.09|36.4|36.12|36.37|36.09|11
1738518250000|2025-02-02 17:44:10|36.38|36.1|36.38|36.1|36.4|36.12|36.38|36.1|6
1738518260000|2025-02-02 17:44:20|36.37|36.09|36.4|36.12|36.43|36.15|36.37|36.09|12
1738518270000|2025-02-02 17:44:30|36.38|36.1|36.41|36.13|36.42|36.14|36.38|36.1|8
1738518280000|2025-02-02 17:44:40|36.42|36.14|36.43|36.15|36.45|36.17|36.42|36.14|7
1738518290000|2025-02-02 17:44:50|36.4|36.12|36.38|36.1|36.43|36.15|36.37|36.09|11
1738518300000|2025-02-02 17:45:00|36.39|36.11|36.34|36.06|36.39|36.11|36.34|36.06|11
1738518310000|2025-02-02 17:45:10|36.35|36.07|36.34|36.06|36.39|36.11|36.34|36.06|11
1738518320000|2025-02-02 17:45:20|36.33|36.05|36.38|36.1|36.39|36.11|36.33|36.05|8
1738518330000|2025-02-02 17:45:30|36.39|36.11|36.34|36.06|36.39|36.11|36.34|36.06|8
1738518340000|2025-02-02 17:45:40|36.35|36.07|36.37|36.09|36.39|36.11|36.35|36.07|8
1738518350000|2025-02-02 17:45:50|36.36|36.08|36.35|36.07|36.36|36.08|36.33|36.05|8
1738518360000|2025-02-02 17:46:00|36.34|36.06|36.34|36.06|36.34|36.06|36.33|36.05|5
1738518380000|2025-02-02 17:46:20|36.35|36.07|36.37|36.09|36.39|36.11|36.34|36.06|9
1738518390000|2025-02-02 17:46:30|36.36|36.08|36.39|36.11|36.39|36.11|36.34|36.06|11
1738518400000|2025-02-02 17:46:40|36.38|36.1|36.39|36.11|36.39|36.11|36.36|36.08|8
1738518410000|2025-02-02 17:46:50|36.38|36.1|36.35|36.07|36.39|36.11|36.35|36.07|10
1738518420000|2025-02-02 17:47:00|36.34|36.06|36.39|36.11|36.39|36.11|36.34|36.06|11
1738518430000|2025-02-02 17:47:10|36.38|36.1|36.33|36.05|36.38|36.1|36.33|36.05|11
1738518440000|2025-02-02 17:47:20|36.32|36.04|36.35|36.07|36.35|36.07|36.3|36.02|10
1738518450000|2025-02-02 17:47:30|36.37|36.09|36.39|36.11|36.4|36.12|36.36|36.08|12
1738518460000|2025-02-02 17:47:40|36.41|36.13|36.37|36.09|36.42|36.14|36.36|36.08|10
1738518470000|2025-02-02 17:47:50|36.38|36.1|36.4|36.12|36.4|36.12|36.36|36.08|12
1738518480000|2025-02-02 17:48:00|36.43|36.15|36.41|36.13|36.44|36.16|36.37|36.09|15
1738518490000|2025-02-02 17:48:10|36.4|36.12|36.4|36.12|36.43|36.15|36.38|36.1|15
1738518500000|2025-02-02 17:48:20|36.38|36.1|36.36|36.08|36.39|36.11|36.35|36.07|12
1738518510000|2025-02-02 17:48:30|36.35|36.07|36.32|36.04|36.35|36.07|36.31|36.03|8
1738518520000|2025-02-02 17:48:40|36.33|36.05|36.35|36.07|36.36|36.08|36.33|36.05|11
1738518530000|2025-02-02 17:48:50|36.34|36.06|36.29|36.01|36.35|36.07|36.29|36.01|9
1738518540000|2025-02-02 17:49:00|36.28|36|36.28|36|36.29|36.01|36.27|35.99|7
1738518550000|2025-02-02 17:49:10|36.29|36.01|36.27|35.99|36.29|36.01|36.27|35.99|5
1738518560000|2025-02-02 17:49:20|36.28|36|36.28|36|36.28|36|36.27|35.99|5
1738518580000|2025-02-02 17:49:40|36.32|36.04|36.27|35.99|36.32|36.04|36.27|35.99|7
1738518590000|2025-02-02 17:49:50|36.26|35.98|36.26|35.98|36.27|35.99|36.26|35.98|5
1738518600000|2025-02-02 17:50:00|36.28|36|36.26|35.98|36.29|36.01|36.22|35.94|11
1738518610000|2025-02-02 17:50:10|36.24|35.96|36.22|35.94|36.25|35.97|36.21|35.93|10
1738518620000|2025-02-02 17:50:20|36.23|35.95|36.23|35.95|36.25|35.97|36.22|35.94|10
1738518630000|2025-02-02 17:50:30|36.21|35.93|36.18|35.9|36.21|35.93|36.18|35.9|12
1738518640000|2025-02-02 17:50:40|36.17|35.89|36.16|35.88|36.17|35.89|36.16|35.88|4
1738518650000|2025-02-02 17:50:50|36.12|35.84|36.18|35.9|36.18|35.9|36.11|35.83|11
1738518660000|2025-02-02 17:51:00|36.17|35.89|36.24|35.96|36.28|36|36.17|35.89|16
1738518670000|2025-02-02 17:51:10|36.25|35.97|36.21|35.93|36.26|35.98|36.2|35.92|11
1738518680000|2025-02-02 17:51:20|36.2|35.92|36.16|35.88|36.21|35.93|36.16|35.88|13
1738518690000|2025-02-02 17:51:30|36.17|35.89|36.24|35.96|36.25|35.97|36.13|35.85|21
1738518700000|2025-02-02 17:51:40|36.23|35.95|36.22|35.94|36.23|35.95|36.18|35.9|15
1738518710000|2025-02-02 17:51:50|36.21|35.93|36.17|35.89|36.21|35.93|36.14|35.86|15
1738518720000|2025-02-02 17:52:00|36.19|35.91|36.27|35.99|36.3|36.02|36.19|35.91|11
1738518730000|2025-02-02 17:52:10|36.25|35.97|36.22|35.94|36.25|35.97|36.18|35.9|13
1738518740000|2025-02-02 17:52:20|36.23|35.95|36.17|35.89|36.23|35.95|36.14|35.86|15
1738518750000|2025-02-02 17:52:30|36.16|35.88|36.23|35.95|36.25|35.97|36.16|35.88|11
1738518770000|2025-02-02 17:52:50|36.15|35.87|36.13|35.85|36.15|35.87|36.12|35.84|6
1738518780000|2025-02-02 17:53:00|36.12|35.84|36.15|35.87|36.15|35.87|36.12|35.84|10
1738518790000|2025-02-02 17:53:10|36.14|35.86|36.1|35.82|36.15|35.87|36.1|35.82|12
1738518800000|2025-02-02 17:53:20|36.09|35.81|35.92|35.64|36.1|35.82|35.91|35.63|14
1738518810000|2025-02-02 17:53:30|35.91|35.63|35.87|35.59|35.91|35.63|35.87|35.59|5
1738518820000|2025-02-02 17:53:40|35.88|35.6|35.96|35.68|35.98|35.7|35.88|35.6|13
1738518830000|2025-02-02 17:53:50|35.97|35.69|35.84|35.56|35.99|35.71|35.84|35.56|11
1738518840000|2025-02-02 17:54:00|35.81|35.53|35.83|35.55|35.84|35.56|35.78|35.5|12
1738518850000|2025-02-02 17:54:10|35.84|35.56|35.78|35.5|35.85|35.57|35.78|35.5|15
1738518860000|2025-02-02 17:54:20|35.8|35.52|35.67|35.39|35.8|35.52|35.67|35.39|11
1738518870000|2025-02-02 17:54:30|35.69|35.41|35.7|35.42|35.79|35.51|35.69|35.41|24
1738518880000|2025-02-02 17:54:40|35.72|35.44|35.72|35.44|35.75|35.47|35.68|35.4|20
1738518890000|2025-02-02 17:54:50|35.71|35.43|35.69|35.41|35.75|35.47|35.67|35.39|23
1738518900000|2025-02-02 17:55:00|35.7|35.42|35.7|35.42|35.76|35.48|35.68|35.4|15
1738518910000|2025-02-02 17:55:10|35.71|35.43|35.76|35.48|35.84|35.56|35.71|35.43|18
1738518920000|2025-02-02 17:55:20|35.75|35.47|35.81|35.53|35.92|35.64|35.75|35.47|20
1738518930000|2025-02-02 17:55:30|35.83|35.55|35.88|35.6|35.89|35.61|35.78|35.5|22
1738518940000|2025-02-02 17:55:40|35.87|35.59|35.94|35.66|35.94|35.66|35.78|35.5|28
1738518950000|2025-02-02 17:55:50|35.92|35.64|35.89|35.61|35.92|35.64|35.86|35.58|8
1738518970000|2025-02-02 17:56:10|35.9|35.62|35.94|35.66|35.97|35.69|35.9|35.62|13
1738518980000|2025-02-02 17:56:20|35.93|35.65|35.81|35.53|35.93|35.65|35.77|35.49|17
1738518990000|2025-02-02 17:56:30|35.76|35.48|35.88|35.6|35.88|35.6|35.76|35.48|19
1738519000000|2025-02-02 17:56:40|35.87|35.59|35.74|35.46|35.87|35.59|35.74|35.46|14
1738519010000|2025-02-02 17:56:50|35.73|35.45|35.7|35.42|35.75|35.47|35.7|35.42|9
1738519020000|2025-02-02 17:57:00|35.71|35.43|35.71|35.43|35.72|35.44|35.69|35.41|10
1738519030000|2025-02-02 17:57:10|35.7|35.42|35.67|35.39|35.7|35.42|35.66|35.38|8
1738519040000|2025-02-02 17:57:20|35.66|35.38|35.59|35.31|35.66|35.38|35.58|35.3|12
1738519050000|2025-02-02 17:57:30|35.6|35.32|35.6|35.32|35.63|35.35|35.59|35.31|8
1738519060000|2025-02-02 17:57:40|35.59|35.31|35.55|35.27|35.59|35.31|35.55|35.27|9
1738519070000|2025-02-02 17:57:50|35.54|35.26|35.52|35.24|35.55|35.27|35.42|35.14|15
1738519080000|2025-02-02 17:58:00|35.53|35.25|35.49|35.21|35.57|35.29|35.48|35.2|12
1738519090000|2025-02-02 17:58:10|35.46|35.18|35.46|35.18|35.55|35.27|35.46|35.18|16
1738519100000|2025-02-02 17:58:20|35.47|35.19|35.51|35.23|35.55|35.27|35.47|35.19|20
1738519110000|2025-02-02 17:58:30|35.48|35.2|35.72|35.44|35.72|35.44|35.48|35.2|19
1738519120000|2025-02-02 17:58:40|35.71|35.43|35.69|35.41|35.75|35.47|35.69|35.41|16
1738519130000|2025-02-02 17:58:50|35.68|35.4|35.62|35.34|35.72|35.44|35.62|35.34|15
1738519140000|2025-02-02 17:59:00|35.63|35.35|35.63|35.35|35.65|35.37|35.59|35.31|14
1738519160000|2025-02-02 17:59:20|35.74|35.46|35.79|35.51|35.79|35.51|35.7|35.42|10
1738519170000|2025-02-02 17:59:30|35.81|35.53|35.87|35.59|35.87|35.59|35.76|35.48|17
1738519180000|2025-02-02 17:59:40|35.88|35.6|35.82|35.54|35.88|35.6|35.82|35.54|14
1738519190000|2025-02-02 17:59:50|35.81|35.53|35.8|35.52|35.81|35.53|35.73|35.45|12
1738519200000|2025-02-02 18:00:00|35.82|35.54|35.81|35.53|35.85|35.57|35.8|35.52|10
1738519210000|2025-02-02 18:00:10|35.79|35.51|35.73|35.45|35.83|35.55|35.72|35.44|20
1738519220000|2025-02-02 18:00:20|35.72|35.44|35.7|35.42|35.72|35.44|35.66|35.38|10
1738519230000|2025-02-02 18:00:30|35.68|35.4|35.67|35.39|35.7|35.42|35.66|35.38|9
1738519240000|2025-02-02 18:00:40|35.66|35.38|35.65|35.37|35.68|35.4|35.64|35.36|10
1738519250000|2025-02-02 18:00:50|35.66|35.38|35.6|35.32|35.66|35.38|35.6|35.32|14
1738519260000|2025-02-02 18:01:00|35.61|35.33|35.72|35.44|35.72|35.44|35.61|35.33|14
1738519270000|2025-02-02 18:01:10|35.73|35.45|35.85|35.57|35.85|35.57|35.73|35.45|17
1738519280000|2025-02-02 18:01:20|35.86|35.58|35.9|35.62|35.9|35.62|35.86|35.58|11
1738519290000|2025-02-02 18:01:30|35.92|35.64|35.88|35.6|35.92|35.64|35.87|35.59|12
1738519300000|2025-02-02 18:01:40|35.86|35.58|35.79|35.51|35.88|35.6|35.72|35.44|24
1738519310000|2025-02-02 18:01:50|35.81|35.53|35.81|35.53|35.86|35.58|35.8|35.52|14
1738519320000|2025-02-02 18:02:00|35.82|35.54|35.84|35.56|35.9|35.62|35.78|35.5|20
1738519330000|2025-02-02 18:02:10|35.82|35.54|35.88|35.6|35.89|35.61|35.77|35.49|18
1738519340000|2025-02-02 18:02:20|35.86|35.58|35.82|35.54|35.9|35.62|35.82|35.54|8
1738519360000|2025-02-02 18:02:40|35.81|35.53|35.82|35.54|35.85|35.57|35.78|35.5|10
1738519370000|2025-02-02 18:02:50|35.81|35.53|35.72|35.44|35.82|35.54|35.72|35.44|11
1738519380000|2025-02-02 18:03:00|35.71|35.43|35.77|35.49|35.77|35.49|35.69|35.41|14
1738519390000|2025-02-02 18:03:10|35.79|35.51|35.92|35.64|35.92|35.64|35.78|35.5|14
1738519400000|2025-02-02 18:03:20|35.91|35.63|35.94|35.66|35.95|35.67|35.89|35.61|14
1738519410000|2025-02-02 18:03:30|35.93|35.65|35.91|35.63|35.96|35.68|35.86|35.58|14
1738519420000|2025-02-02 18:03:40|35.9|35.62|35.99|35.71|35.99|35.71|35.9|35.62|12
1738519430000|2025-02-02 18:03:50|35.98|35.7|35.84|35.56|35.98|35.7|35.82|35.54|13
1738519440000|2025-02-02 18:04:00|35.82|35.54|35.79|35.51|35.82|35.54|35.75|35.47|10
1738519450000|2025-02-02 18:04:10|35.8|35.52|35.95|35.67|35.95|35.67|35.8|35.52|19
1738519460000|2025-02-02 18:04:20|35.97|35.69|36.02|35.74|36.02|35.74|35.96|35.68|9
1738519470000|2025-02-02 18:04:30|36.03|35.75|36.06|35.78|36.06|35.78|36.02|35.74|9
1738519480000|2025-02-02 18:04:40|36.07|35.79|36.06|35.78|36.13|35.85|36.05|35.77|17
1738519490000|2025-02-02 18:04:50|36.05|35.77|36|35.72|36.05|35.77|35.93|35.65|18
1738519500000|2025-02-02 18:05:00|36.03|35.75|36.1|35.82|36.12|35.84|36.03|35.75|13
1738519510000|2025-02-02 18:05:10|36.11|35.83|36.12|35.84|36.15|35.87|36.08|35.8|12
1738519520000|2025-02-02 18:05:20|36.11|35.83|35.98|35.7|36.12|35.84|35.98|35.7|13
1738519530000|2025-02-02 18:05:30|35.96|35.68|35.95|35.67|35.96|35.68|35.89|35.61|12
1738519540000|2025-02-02 18:05:40|35.94|35.66|35.98|35.7|35.98|35.7|35.94|35.66|3
1738519560000|2025-02-02 18:06:00|36.12|35.84|36.09|35.81|36.12|35.84|36.03|35.75|11
1738519570000|2025-02-02 18:06:10|36.07|35.79|35.97|35.69|36.07|35.79|35.97|35.69|12
1738519580000|2025-02-02 18:06:20|35.96|35.68|36.01|35.73|36.02|35.74|35.92|35.64|15
1738519590000|2025-02-02 18:06:30|36.02|35.74|36.1|35.82|36.1|35.82|36.02|35.74|11
1738519600000|2025-02-02 18:06:40|36.08|35.8|36.13|35.85|36.13|35.85|36.08|35.8|14
1738519610000|2025-02-02 18:06:50|36.15|35.87|36.08|35.8|36.16|35.88|36.07|35.79|16
1738519620000|2025-02-02 18:07:00|36.07|35.79|35.95|35.67|36.08|35.8|35.94|35.66|14
1738519630000|2025-02-02 18:07:10|35.94|35.66|35.97|35.69|35.97|35.69|35.93|35.65|5
1738519640000|2025-02-02 18:07:20|35.98|35.7|36.04|35.76|36.04|35.76|35.98|35.7|13
1738519650000|2025-02-02 18:07:30|36.03|35.75|36.11|35.83|36.14|35.86|36.02|35.74|16
1738519660000|2025-02-02 18:07:40|36.12|35.84|36.06|35.78|36.13|35.85|36.06|35.78|11
1738519670000|2025-02-02 18:07:50|36.05|35.77|36.05|35.77|36.08|35.8|35.99|35.71|19
1738519680000|2025-02-02 18:08:00|36.07|35.79|36.01|35.73|36.07|35.79|36.01|35.73|21
1738519690000|2025-02-02 18:08:10|35.98|35.7|35.97|35.69|36|35.72|35.96|35.68|13
1738519700000|2025-02-02 18:08:20|35.96|35.68|36.01|35.73|36.01|35.73|35.94|35.66|18
1738519710000|2025-02-02 18:08:30|36.02|35.74|35.97|35.69|36.04|35.76|35.97|35.69|19
1738519720000|2025-02-02 18:08:40|35.96|35.68|35.95|35.67|35.97|35.69|35.92|35.64|16
1738519730000|2025-02-02 18:08:50|35.96|35.68|36.01|35.73|36.03|35.75|35.96|35.68|12
1738519750000|2025-02-02 18:09:10|36.02|35.74|36.07|35.79|36.1|35.82|36.02|35.74|16
1738519760000|2025-02-02 18:09:20|36.08|35.8|36.09|35.81|36.12|35.84|36.08|35.8|11
1738519770000|2025-02-02 18:09:30|36.11|35.83|36.12|35.84|36.13|35.85|36.08|35.8|13
1738519780000|2025-02-02 18:09:40|36.13|35.85|36.05|35.77|36.15|35.87|36.05|35.77|15
1738519790000|2025-02-02 18:09:50|36.04|35.76|36.06|35.78|36.06|35.78|35.99|35.71|12
1738519800000|2025-02-02 18:10:00|36.07|35.79|36.13|35.85|36.13|35.85|36.07|35.79|7
1738519810000|2025-02-02 18:10:10|36.12|35.84|36.15|35.87|36.16|35.88|36.06|35.78|17
1738519820000|2025-02-02 18:10:20|36.14|35.86|36.15|35.87|36.16|35.88|36.1|35.82|18
1738519830000|2025-02-02 18:10:30|36.16|35.88|36.09|35.81|36.16|35.88|36.06|35.78|20
1738519840000|2025-02-02 18:10:40|36.08|35.8|35.98|35.7|36.08|35.8|35.98|35.7|12
1738519850000|2025-02-02 18:10:50|36.01|35.73|35.98|35.7|36.01|35.73|35.97|35.69|4
1738519860000|2025-02-02 18:11:00|35.97|35.69|35.95|35.67|35.98|35.7|35.95|35.67|10
1738519870000|2025-02-02 18:11:10|35.94|35.66|35.91|35.63|35.94|35.66|35.91|35.63|16
1738519880000|2025-02-02 18:11:20|35.92|35.64|35.93|35.65|35.95|35.67|35.91|35.63|18
1738519890000|2025-02-02 18:11:30|35.92|35.64|36.08|35.8|36.08|35.8|35.92|35.64|12
1738519900000|2025-02-02 18:11:40|36.07|35.79|36.03|35.75|36.08|35.8|36.03|35.75|11
1738519910000|2025-02-02 18:11:50|36.02|35.74|35.99|35.71|36.06|35.78|35.99|35.71|12
1738519920000|2025-02-02 18:12:00|35.98|35.7|35.93|35.65|35.98|35.7|35.93|35.65|9
1738519930000|2025-02-02 18:12:10|35.94|35.66|35.96|35.68|35.96|35.68|35.93|35.65|4
1738519940000|2025-02-02 18:12:20|36.02|35.74|35.95|35.67|36.02|35.74|35.95|35.67|9
1738519950000|2025-02-02 18:12:30|35.94|35.66|35.94|35.66|35.96|35.68|35.93|35.65|10
1738519960000|2025-02-02 18:12:40|35.93|35.65|35.96|35.68|35.98|35.7|35.92|35.64|9
1738519970000|2025-02-02 18:12:50|35.95|35.67|35.94|35.66|35.95|35.67|35.92|35.64|8
1738519980000|2025-02-02 18:13:00|35.93|35.65|35.99|35.71|35.99|35.71|35.93|35.65|11
1738519990000|2025-02-02 18:13:10|36|35.72|35.95|35.67|36|35.72|35.93|35.65|13
1738520000000|2025-02-02 18:13:20|35.97|35.69|35.97|35.69|35.98|35.7|35.95|35.67|10
1738520010000|2025-02-02 18:13:30|35.96|35.68|36.01|35.73|36.01|35.73|35.96|35.68|9
1738520020000|2025-02-02 18:13:40|35.99|35.71|36|35.72|36|35.72|35.93|35.65|15
1738520030000|2025-02-02 18:13:50|35.99|35.71|35.99|35.71|36.01|35.73|35.98|35.7|13
1738520040000|2025-02-02 18:14:00|36|35.72|35.97|35.69|36.02|35.74|35.97|35.69|16
1738520050000|2025-02-02 18:14:10|35.96|35.68|35.96|35.68|36.02|35.74|35.95|35.67|17
1738520060000|2025-02-02 18:14:20|35.95|35.67|35.98|35.7|36|35.72|35.95|35.67|12
1738520070000|2025-02-02 18:14:30|35.99|35.71|35.95|35.67|36.02|35.74|35.95|35.67|16
1738520080000|2025-02-02 18:14:40|35.96|35.68|35.95|35.67|35.96|35.68|35.9|35.62|13
1738520090000|2025-02-02 18:14:50|35.94|35.66|36|35.72|36|35.72|35.93|35.65|16
1738520100000|2025-02-02 18:15:00|35.99|35.71|35.98|35.7|35.99|35.71|35.97|35.69|12
1738520110000|2025-02-02 18:15:10|35.96|35.68|35.96|35.68|35.97|35.69|35.91|35.63|13
1738520120000|2025-02-02 18:15:20|35.95|35.67|35.92|35.64|35.95|35.67|35.9|35.62|10
1738520140000|2025-02-02 18:15:40|35.89|35.61|35.87|35.59|35.91|35.63|35.87|35.59|14
1738520150000|2025-02-02 18:15:50|35.88|35.6|35.86|35.58|35.88|35.6|35.83|35.55|14
1738520160000|2025-02-02 18:16:00|35.85|35.57|35.83|35.55|35.88|35.6|35.83|35.55|13
1738520170000|2025-02-02 18:16:10|35.84|35.56|35.84|35.56|35.84|35.56|35.79|35.51|16
1738520180000|2025-02-02 18:16:20|35.83|35.55|35.82|35.54|35.83|35.55|35.79|35.51|11
1738520190000|2025-02-02 18:16:30|35.81|35.53|35.89|35.61|35.92|35.64|35.81|35.53|15
1738520200000|2025-02-02 18:16:40|35.88|35.6|35.8|35.52|35.88|35.6|35.78|35.5|6
1738520210000|2025-02-02 18:16:50|35.79|35.51|35.76|35.48|35.79|35.51|35.75|35.47|9
1738520220000|2025-02-02 18:17:00|35.78|35.5|35.77|35.49|35.8|35.52|35.75|35.47|13
1738520230000|2025-02-02 18:17:10|35.78|35.5|35.76|35.48|35.8|35.52|35.76|35.48|10
1738520240000|2025-02-02 18:17:20|35.77|35.49|35.75|35.47|35.78|35.5|35.75|35.47|14
1738520250000|2025-02-02 18:17:30|35.74|35.46|35.71|35.43|35.74|35.46|35.68|35.4|15
1738520260000|2025-02-02 18:17:40|35.7|35.42|35.72|35.44|35.74|35.46|35.7|35.42|7
1738520270000|2025-02-02 18:17:50|35.71|35.43|35.67|35.39|35.71|35.43|35.67|35.39|7
1738520280000|2025-02-02 18:18:00|35.66|35.38|35.59|35.31|35.67|35.39|35.59|35.31|10
1738520290000|2025-02-02 18:18:10|35.61|35.33|35.62|35.34|35.65|35.37|35.6|35.32|9
1738520300000|2025-02-02 18:18:20|35.61|35.33|35.54|35.26|35.61|35.33|35.54|35.26|14
1738520310000|2025-02-02 18:18:30|35.55|35.27|35.55|35.27|35.57|35.29|35.55|35.27|4
1738520320000|2025-02-02 18:18:40|35.56|35.28|35.56|35.28|35.56|35.28|35.56|35.28|1
1738520330000|2025-02-02 18:18:50|35.63|35.35|35.62|35.34|35.63|35.35|35.6|35.32|7
1738520340000|2025-02-02 18:19:00|35.63|35.35|35.62|35.34|35.63|35.35|35.59|35.31|9
1738520350000|2025-02-02 18:19:10|35.59|35.31|35.61|35.33|35.65|35.37|35.59|35.31|13
1738520360000|2025-02-02 18:19:20|35.62|35.34|35.62|35.34|35.65|35.37|35.62|35.34|11
1738520370000|2025-02-02 18:19:30|35.61|35.33|35.63|35.35|35.66|35.38|35.61|35.33|16
1738520380000|2025-02-02 18:19:40|35.62|35.34|35.61|35.33|35.62|35.34|35.59|35.31|10
1738520390000|2025-02-02 18:19:50|35.62|35.34|35.6|35.32|35.62|35.34|35.58|35.3|11
1738520400000|2025-02-02 18:20:00|35.61|35.33|35.72|35.44|35.72|35.44|35.61|35.33|16
1738520410000|2025-02-02 18:20:10|35.73|35.45|35.72|35.44|35.74|35.46|35.7|35.42|14
1738520420000|2025-02-02 18:20:20|35.73|35.45|35.7|35.42|35.74|35.46|35.7|35.42|15
1738520430000|2025-02-02 18:20:30|35.68|35.4|35.74|35.46|35.74|35.46|35.66|35.38|15
1738520440000|2025-02-02 18:20:40|35.72|35.44|35.67|35.39|35.73|35.45|35.67|35.39|17
1738520450000|2025-02-02 18:20:50|35.68|35.4|35.72|35.44|35.72|35.44|35.64|35.36|19
1738520460000|2025-02-02 18:21:00|35.71|35.43|35.66|35.38|35.71|35.43|35.66|35.38|8
1738520470000|2025-02-02 18:21:10|35.65|35.37|35.68|35.4|35.7|35.42|35.64|35.36|10
1738520480000|2025-02-02 18:21:20|35.67|35.39|35.66|35.38|35.68|35.4|35.63|35.35|13
1738520490000|2025-02-02 18:21:30|35.64|35.36|35.63|35.35|35.65|35.37|35.61|35.33|13
1738520500000|2025-02-02 18:21:40|35.64|35.36|35.62|35.34|35.65|35.37|35.61|35.33|14
1738520510000|2025-02-02 18:21:50|35.61|35.33|35.58|35.3|35.61|35.33|35.58|35.3|6
1738520530000|2025-02-02 18:22:10|35.62|35.34|35.63|35.35|35.65|35.37|35.62|35.34|9
1738520540000|2025-02-02 18:22:20|35.64|35.36|35.72|35.44|35.72|35.44|35.63|35.35|16
1738520550000|2025-02-02 18:22:30|35.69|35.41|35.71|35.43|35.74|35.46|35.69|35.41|16
1738520560000|2025-02-02 18:22:40|35.72|35.44|35.86|35.58|35.89|35.61|35.72|35.44|14
1738520570000|2025-02-02 18:22:50|35.85|35.57|35.81|35.53|35.86|35.58|35.8|35.52|9
1738520580000|2025-02-02 18:23:00|35.8|35.52|35.85|35.57|35.85|35.57|35.78|35.5|12
1738520590000|2025-02-02 18:23:10|35.84|35.56|35.85|35.57|35.86|35.58|35.81|35.53|12
1738520600000|2025-02-02 18:23:20|35.86|35.58|35.82|35.54|35.86|35.58|35.82|35.54|11
1738520610000|2025-02-02 18:23:30|35.79|35.51|35.89|35.61|35.89|35.61|35.79|35.51|16
1738520620000|2025-02-02 18:23:40|35.88|35.6|35.88|35.6|35.88|35.6|35.83|35.55|9
1738520630000|2025-02-02 18:23:50|35.89|35.61|35.92|35.64|35.93|35.65|35.89|35.61|6
1738520640000|2025-02-02 18:24:00|35.93|35.65|35.91|35.63|35.93|35.65|35.91|35.63|4
1738520650000|2025-02-02 18:24:10|35.92|35.64|36.02|35.74|36.02|35.74|35.92|35.64|9
1738520660000|2025-02-02 18:24:20|36.03|35.75|36.09|35.81|36.1|35.82|36.03|35.75|9
1738520670000|2025-02-02 18:24:30|36.08|35.8|36.1|35.82|36.1|35.82|36.06|35.78|11
1738520680000|2025-02-02 18:24:40|36.09|35.81|36.04|35.76|36.09|35.81|36.02|35.74|10
1738520690000|2025-02-02 18:24:50|36.05|35.77|36.13|35.85|36.14|35.86|36.05|35.77|9
1738520700000|2025-02-02 18:25:00|36.12|35.84|36.16|35.88|36.16|35.88|36.1|35.82|11
1738520720000|2025-02-02 18:25:20|36.21|35.93|36.24|35.96|36.25|35.97|36.21|35.93|6
1738520730000|2025-02-02 18:25:30|36.25|35.97|36.27|35.99|36.27|35.99|36.19|35.91|14
1738520740000|2025-02-02 18:25:40|36.28|36|36.33|36.05|36.33|36.05|36.28|36|6
1738520750000|2025-02-02 18:25:50|36.32|36.04|36.41|36.13|36.43|36.15|36.32|36.04|14
1738520760000|2025-02-02 18:26:00|36.39|36.11|36.39|36.11|36.41|36.13|36.37|36.09|10
1738520770000|2025-02-02 18:26:10|36.4|36.12|36.39|36.11|36.43|36.15|36.39|36.11|6
1738520780000|2025-02-02 18:26:20|36.41|36.13|36.37|36.09|36.42|36.14|36.32|36.04|20
1738520790000|2025-02-02 18:26:30|36.38|36.1|36.4|36.12|36.4|36.12|36.38|36.1|11
1738520800000|2025-02-02 18:26:40|36.41|36.13|36.39|36.11|36.43|36.15|36.39|36.11|8
1738520810000|2025-02-02 18:26:50|36.37|36.09|36.44|36.16|36.44|36.16|36.37|36.09|10
1738520820000|2025-02-02 18:27:00|36.43|36.15|36.36|36.08|36.43|36.15|36.36|36.08|8
1738520830000|2025-02-02 18:27:10|36.35|36.07|36.37|36.09|36.37|36.09|36.31|36.03|14
1738520840000|2025-02-02 18:27:20|36.39|36.11|36.41|36.13|36.42|36.14|36.39|36.11|8
1738520850000|2025-02-02 18:27:30|36.42|36.14|36.41|36.13|36.44|36.16|36.4|36.12|9
1738520860000|2025-02-02 18:27:40|36.42|36.14|36.3|36.02|36.42|36.14|36.3|36.02|16
1738520870000|2025-02-02 18:27:50|36.32|36.04|36.4|36.12|36.4|36.12|36.32|36.04|8
1738520880000|2025-02-02 18:28:00|36.41|36.13|36.36|36.08|36.41|36.13|36.36|36.08|12
1738520890000|2025-02-02 18:28:10|36.37|36.09|36.34|36.06|36.37|36.09|36.33|36.05|12
1738520900000|2025-02-02 18:28:20|36.32|36.04|36.36|36.08|36.37|36.09|36.31|36.03|9
1738520920000|2025-02-02 18:28:40|36.37|36.09|36.35|36.07|36.37|36.09|36.34|36.06|5
1738520940000|2025-02-02 18:29:00|36.36|36.08|36.36|36.08|36.36|36.08|36.35|36.07|5
1738520950000|2025-02-02 18:29:10|36.35|36.07|36.36|36.08|36.36|36.08|36.34|36.06|12
1738520960000|2025-02-02 18:29:20|36.37|36.09|36.38|36.1|36.38|36.1|36.37|36.09|2
1738520970000|2025-02-02 18:29:30|36.36|36.08|36.38|36.1|36.38|36.1|36.32|36.04|12
1738520990000|2025-02-02 18:29:50|36.37|36.09|36.36|36.08|36.37|36.09|36.33|36.05|11
1738521000000|2025-02-02 18:30:00|36.35|36.07|36.31|36.03|36.36|36.08|36.31|36.03|7
1738521010000|2025-02-02 18:30:10|36.29|36.01|36.26|35.98|36.31|36.03|36.25|35.97|14
1738521020000|2025-02-02 18:30:20|36.27|35.99|36.22|35.94|36.29|36.01|36.22|35.94|13
1738521030000|2025-02-02 18:30:30|36.21|35.93|36.24|35.96|36.27|35.99|36.21|35.93|13
1738521040000|2025-02-02 18:30:40|36.23|35.95|36.21|35.93|36.23|35.95|36.2|35.92|8
1738521050000|2025-02-02 18:30:50|36.2|35.92|36.24|35.96|36.26|35.98|36.18|35.9|13
1738521060000|2025-02-02 18:31:00|36.22|35.94|36.17|35.89|36.22|35.94|36.16|35.88|10
1738521070000|2025-02-02 18:31:10|36.16|35.88|36.12|35.84|36.17|35.89|36.12|35.84|7
1738521080000|2025-02-02 18:31:20|36.13|35.85|36.18|35.9|36.21|35.93|36.13|35.85|13
1738521090000|2025-02-02 18:31:30|36.19|35.91|36.19|35.91|36.21|35.93|36.14|35.86|13
1738521100000|2025-02-02 18:31:40|36.21|35.93|36.17|35.89|36.21|35.93|36.17|35.89|5
1738521120000|2025-02-02 18:32:00|36.15|35.87|36.11|35.83|36.17|35.89|36.11|35.83|11
1738521130000|2025-02-02 18:32:10|36.1|35.82|36.12|35.84|36.15|35.87|36.1|35.82|8
1738521140000|2025-02-02 18:32:20|36.13|35.85|36.1|35.82|36.15|35.87|36.09|35.81|13
1738521150000|2025-02-02 18:32:30|36.09|35.81|36.12|35.84|36.12|35.84|36.08|35.8|8
1738521160000|2025-02-02 18:32:40|36.11|35.83|36.14|35.86|36.14|35.86|36.1|35.82|9
1738521170000|2025-02-02 18:32:50|36.13|35.85|36.09|35.81|36.13|35.85|36.09|35.81|9
1738521180000|2025-02-02 18:33:00|36.1|35.82|36.12|35.84|36.12|35.84|36.08|35.8|10
1738521190000|2025-02-02 18:33:10|36.11|35.83|36.05|35.77|36.11|35.83|36.05|35.77|9
1738521200000|2025-02-02 18:33:20|36.06|35.78|36|35.72|36.06|35.78|36|35.72|13
1738521210000|2025-02-02 18:33:30|35.99|35.71|35.99|35.71|36|35.72|35.96|35.68|11
1738521220000|2025-02-02 18:33:40|35.97|35.69|35.96|35.68|36.02|35.74|35.96|35.68|11
1738521230000|2025-02-02 18:33:50|35.94|35.66|35.94|35.66|35.95|35.67|35.93|35.65|9
1738521240000|2025-02-02 18:34:00|35.93|35.65|35.92|35.64|35.93|35.65|35.87|35.59|12
1738521250000|2025-02-02 18:34:10|35.89|35.61|35.91|35.63|35.93|35.65|35.87|35.59|13
1738521260000|2025-02-02 18:34:20|35.92|35.64|35.92|35.64|35.92|35.64|35.89|35.61|10
1738521270000|2025-02-02 18:34:30|35.91|35.63|35.91|35.63|35.93|35.65|35.89|35.61|10
1738521280000|2025-02-02 18:34:40|35.92|35.64|35.91|35.63|35.92|35.64|35.89|35.61|8
1738521290000|2025-02-02 18:34:50|35.9|35.62|35.91|35.63|35.91|35.63|35.89|35.61|6
1738521310000|2025-02-02 18:35:10|35.89|35.61|35.89|35.61|35.91|35.63|35.89|35.61|6
1738521320000|2025-02-02 18:35:20|35.9|35.62|35.95|35.67|35.95|35.67|35.89|35.61|10
1738521330000|2025-02-02 18:35:30|35.93|35.65|35.91|35.63|35.93|35.65|35.9|35.62|7
1738521340000|2025-02-02 18:35:40|35.9|35.62|35.91|35.63|35.94|35.66|35.9|35.62|9
1738521350000|2025-02-02 18:35:50|35.9|35.62|35.9|35.62|35.91|35.63|35.9|35.62|3
1738521360000|2025-02-02 18:36:00|35.89|35.61|35.89|35.61|35.9|35.62|35.86|35.58|11
1738521370000|2025-02-02 18:36:10|35.91|35.63|35.92|35.64|35.93|35.65|35.9|35.62|14
1738521380000|2025-02-02 18:36:20|35.91|35.63|35.93|35.65|35.93|35.65|35.91|35.63|9
1738521390000|2025-02-02 18:36:30|35.92|35.64|35.93|35.65|35.96|35.68|35.9|35.62|18
1738521400000|2025-02-02 18:36:40|35.94|35.66|35.91|35.63|35.94|35.66|35.9|35.62|8
1738521410000|2025-02-02 18:36:50|35.9|35.62|35.9|35.62|35.91|35.63|35.89|35.61|6
1738521420000|2025-02-02 18:37:00|35.89|35.61|35.83|35.55|35.89|35.61|35.82|35.54|16
1738521430000|2025-02-02 18:37:10|35.82|35.54|35.83|35.55|35.89|35.61|35.82|35.54|16
1738521440000|2025-02-02 18:37:20|35.84|35.56|35.84|35.56|35.85|35.57|35.83|35.55|10
1738521450000|2025-02-02 18:37:30|35.83|35.55|35.83|35.55|35.87|35.59|35.83|35.55|8
1738521460000|2025-02-02 18:37:40|35.81|35.53|35.79|35.51|35.82|35.54|35.78|35.5|9
1738521470000|2025-02-02 18:37:50|35.78|35.5|35.79|35.51|35.79|35.51|35.76|35.48|11
1738521480000|2025-02-02 18:38:00|35.78|35.5|35.75|35.47|35.79|35.51|35.74|35.46|7
1738521490000|2025-02-02 18:38:10|35.76|35.48|35.75|35.47|35.76|35.48|35.73|35.45|5
1738521510000|2025-02-02 18:38:30|35.64|35.36|35.58|35.3|35.64|35.36|35.58|35.3|4
1738521520000|2025-02-02 18:38:40|35.57|35.29|35.65|35.37|35.65|35.37|35.5|35.22|17
1738521530000|2025-02-02 18:38:50|35.63|35.35|35.64|35.36|35.67|35.39|35.63|35.35|7
1738521540000|2025-02-02 18:39:00|35.65|35.37|35.64|35.36|35.69|35.41|35.64|35.36|7
1738521550000|2025-02-02 18:39:10|35.65|35.37|35.68|35.4|35.72|35.44|35.65|35.37|11
1738521560000|2025-02-02 18:39:20|35.67|35.39|35.74|35.46|35.74|35.46|35.65|35.37|15
1738521570000|2025-02-02 18:39:30|35.75|35.47|35.75|35.47|35.76|35.48|35.7|35.42|17
1738521580000|2025-02-02 18:39:40|35.73|35.45|35.7|35.42|35.73|35.45|35.7|35.42|7
1738521590000|2025-02-02 18:39:50|35.71|35.43|35.68|35.4|35.73|35.45|35.67|35.39|10
1738521600000|2025-02-02 18:40:00|35.69|35.41|35.73|35.45|35.77|35.49|35.69|35.41|13
1738521610000|2025-02-02 18:40:10|35.74|35.46|35.79|35.51|35.79|35.51|35.72|35.44|14
1738521620000|2025-02-02 18:40:20|35.76|35.48|35.72|35.44|35.77|35.49|35.72|35.44|10
1738521630000|2025-02-02 18:40:30|35.73|35.45|35.76|35.48|35.79|35.51|35.71|35.43|14
1738521640000|2025-02-02 18:40:40|35.77|35.49|35.74|35.46|35.79|35.51|35.73|35.45|12
1738521650000|2025-02-02 18:40:50|35.73|35.45|35.71|35.43|35.74|35.46|35.7|35.42|8
1738521660000|2025-02-02 18:41:00|35.7|35.42|35.67|35.39|35.7|35.42|35.65|35.37|18
1738521670000|2025-02-02 18:41:10|35.66|35.38|35.61|35.33|35.66|35.38|35.61|35.33|10
1738521680000|2025-02-02 18:41:20|35.6|35.32|35.61|35.33|35.64|35.36|35.58|35.3|9
1738521700000|2025-02-02 18:41:40|35.62|35.34|35.68|35.4|35.68|35.4|35.61|35.33|9
1738521710000|2025-02-02 18:41:50|35.69|35.41|35.67|35.39|35.75|35.47|35.67|35.39|16
1738521720000|2025-02-02 18:42:00|35.66|35.38|35.66|35.38|35.71|35.43|35.66|35.38|17
1738521730000|2025-02-02 18:42:10|35.65|35.37|35.67|35.39|35.69|35.41|35.62|35.34|16
1738521740000|2025-02-02 18:42:20|35.68|35.4|35.63|35.35|35.68|35.4|35.63|35.35|14
1738521750000|2025-02-02 18:42:30|35.62|35.34|35.62|35.34|35.62|35.34|35.59|35.31|8
1738521760000|2025-02-02 18:42:40|35.63|35.35|35.59|35.31|35.63|35.35|35.58|35.3|7
1738521770000|2025-02-02 18:42:50|35.58|35.3|35.61|35.33|35.62|35.34|35.57|35.29|10
1738521780000|2025-02-02 18:43:00|35.63|35.35|35.58|35.3|35.63|35.35|35.58|35.3|10
1738521790000|2025-02-02 18:43:10|35.57|35.29|35.54|35.26|35.58|35.3|35.54|35.26|13
1738521800000|2025-02-02 18:43:20|35.53|35.25|35.51|35.23|35.55|35.27|35.5|35.22|13
1738521810000|2025-02-02 18:43:30|35.52|35.24|35.52|35.24|35.54|35.26|35.5|35.22|13
1738521820000|2025-02-02 18:43:40|35.53|35.25|35.53|35.25|35.53|35.25|35.51|35.23|7
1738521830000|2025-02-02 18:43:50|35.54|35.26|35.53|35.25|35.55|35.27|35.53|35.25|4
1738521840000|2025-02-02 18:44:00|35.54|35.26|35.5|35.22|35.54|35.26|35.48|35.2|9
1738521850000|2025-02-02 18:44:10|35.48|35.2|35.44|35.16|35.48|35.2|35.44|35.16|7
1738521860000|2025-02-02 18:44:20|35.43|35.15|35.36|35.08|35.44|35.16|35.36|35.08|9
1738521870000|2025-02-02 18:44:30|35.35|35.07|35.36|35.08|35.4|35.12|35.35|35.07|14
1738521880000|2025-02-02 18:44:40|35.35|35.07|35.35|35.07|35.36|35.08|35.35|35.07|3
1738521900000|2025-02-02 18:45:00|35.4|35.12|35.38|35.1|35.4|35.12|35.37|35.09|5
1738521910000|2025-02-02 18:45:10|35.39|35.11|35.44|35.16|35.44|35.16|35.36|35.08|10
1738521920000|2025-02-02 18:45:20|35.46|35.18|35.43|35.15|35.47|35.19|35.39|35.11|17
1738521930000|2025-02-02 18:45:30|35.44|35.16|35.49|35.21|35.51|35.23|35.42|35.14|20
1738521940000|2025-02-02 18:45:40|35.5|35.22|35.5|35.22|35.51|35.23|35.48|35.2|13
1738521950000|2025-02-02 18:45:50|35.49|35.21|35.47|35.19|35.5|35.22|35.47|35.19|14
1738521960000|2025-02-02 18:46:00|35.46|35.18|35.45|35.17|35.49|35.21|35.45|35.17|13
1738521970000|2025-02-02 18:46:10|35.41|35.13|35.36|35.08|35.41|35.13|35.36|35.08|7
1738521980000|2025-02-02 18:46:20|35.35|35.07|35.28|35|35.35|35.07|35.28|35|15
1738521990000|2025-02-02 18:46:30|35.29|35.01|35.24|34.96|35.29|35.01|35.24|34.96|9
1738522000000|2025-02-02 18:46:40|35.23|34.95|35.22|34.94|35.24|34.96|35.22|34.94|14
1738522010000|2025-02-02 18:46:50|35.21|34.93|35.17|34.89|35.21|34.93|35.17|34.89|4
1738522020000|2025-02-02 18:47:00|35.18|34.9|35.23|34.95|35.25|34.97|35.17|34.89|11
1738522030000|2025-02-02 18:47:10|35.24|34.96|35.22|34.94|35.25|34.97|35.21|34.93|12
1738522040000|2025-02-02 18:47:20|35.23|34.95|35.24|34.96|35.26|34.98|35.21|34.93|11
1738522050000|2025-02-02 18:47:30|35.23|34.95|35.23|34.95|35.25|34.97|35.21|34.93|11
1738522060000|2025-02-02 18:47:40|35.24|34.96|35.32|35.04|35.33|35.05|35.22|34.94|12
1738522070000|2025-02-02 18:47:50|35.31|35.03|35.3|35.02|35.31|35.03|35.29|35.01|11
1738522080000|2025-02-02 18:48:00|35.29|35.01|35.27|34.99|35.29|35.01|35.27|34.99|2
1738522090000|2025-02-02 18:48:10|35.31|35.03|35.26|34.98|35.32|35.04|35.26|34.98|10
1738522100000|2025-02-02 18:48:20|35.27|34.99|35.27|34.99|35.3|35.02|35.23|34.95|16
1738522110000|2025-02-02 18:48:30|35.26|34.98|35.23|34.95|35.26|34.98|35.21|34.93|9
1738522120000|2025-02-02 18:48:40|35.22|34.94|35.2|34.92|35.22|34.94|35.19|34.91|5
1738522130000|2025-02-02 18:48:50|35.19|34.91|35.36|35.08|35.38|35.1|35.19|34.91|16
1738522140000|2025-02-02 18:49:00|35.35|35.07|35.26|34.98|35.35|35.07|35.26|34.98|12
1738522150000|2025-02-02 18:49:10|35.25|34.97|35.22|34.94|35.26|34.98|35.22|34.94|13
1738522160000|2025-02-02 18:49:20|35.21|34.93|35.28|35|35.29|35.01|35.2|34.92|12
1738522170000|2025-02-02 18:49:30|35.27|34.99|35.34|35.06|35.34|35.06|35.27|34.99|19
1738522180000|2025-02-02 18:49:40|35.35|35.07|35.46|35.18|35.47|35.19|35.35|35.07|19
1738522190000|2025-02-02 18:49:50|35.47|35.19|35.53|35.25|35.53|35.25|35.42|35.14|17
1738522200000|2025-02-02 18:50:00|35.52|35.24|35.65|35.37|35.65|35.37|35.51|35.23|13
1738522210000|2025-02-02 18:50:10|35.67|35.39|35.58|35.3|35.67|35.39|35.57|35.29|16
1738522220000|2025-02-02 18:50:20|35.6|35.32|35.45|35.17|35.6|35.32|35.43|35.15|12
1738522230000|2025-02-02 18:50:30|35.46|35.18|35.58|35.3|35.58|35.3|35.46|35.18|15
1738522240000|2025-02-02 18:50:40|35.57|35.29|35.44|35.16|35.57|35.29|35.4|35.12|14
1738522250000|2025-02-02 18:50:50|35.45|35.17|35.49|35.21|35.54|35.26|35.45|35.17|12
1738522260000|2025-02-02 18:51:00|35.48|35.2|35.39|35.11|35.48|35.2|35.37|35.09|18
1738522270000|2025-02-02 18:51:10|35.38|35.1|35.38|35.1|35.39|35.11|35.36|35.08|8
1738522290000|2025-02-02 18:51:30|35.27|34.99|35.22|34.94|35.27|34.99|35.22|34.94|13
1738522300000|2025-02-02 18:51:40|35.23|34.95|35.23|34.95|35.27|34.99|35.22|34.94|14
1738522310000|2025-02-02 18:51:50|35.24|34.96|35.27|34.99|35.27|34.99|35.23|34.95|12
1738522320000|2025-02-02 18:52:00|35.26|34.98|35.44|35.16|35.44|35.16|35.25|34.97|15
1738522330000|2025-02-02 18:52:10|35.45|35.17|35.39|35.11|35.46|35.18|35.38|35.1|19
1738522340000|2025-02-02 18:52:20|35.37|35.09|35.29|35.01|35.37|35.09|35.29|35.01|12
1738522350000|2025-02-02 18:52:30|35.28|35|35.24|34.96|35.31|35.03|35.24|34.96|14
1738522360000|2025-02-02 18:52:40|35.25|34.97|35.23|34.95|35.28|35|35.22|34.94|15
1738522370000|2025-02-02 18:52:50|35.22|34.94|35.25|34.97|35.26|34.98|35.21|34.93|10
1738522380000|2025-02-02 18:53:00|35.26|34.98|35.22|34.94|35.27|34.99|35.22|34.94|9
1738522390000|2025-02-02 18:53:10|35.21|34.93|35.2|34.92|35.21|34.93|35.18|34.9|6
1738522400000|2025-02-02 18:53:20|35.21|34.93|35.23|34.95|35.23|34.95|35.21|34.93|5
1738522410000|2025-02-02 18:53:30|35.24|34.96|35.28|35|35.28|35|35.23|34.95|9
1738522420000|2025-02-02 18:53:40|35.3|35.02|35.38|35.1|35.41|35.13|35.3|35.02|13
1738522430000|2025-02-02 18:53:50|35.39|35.11|35.33|35.05|35.41|35.13|35.32|35.04|13
1738522440000|2025-02-02 18:54:00|35.34|35.06|35.34|35.06|35.34|35.06|35.26|34.98|14
1738522450000|2025-02-02 18:54:10|35.35|35.07|35.29|35.01|35.37|35.09|35.29|35.01|18
1738522460000|2025-02-02 18:54:20|35.3|35.02|35.27|34.99|35.3|35.02|35.24|34.96|13
1738522470000|2025-02-02 18:54:30|35.26|34.98|35.29|35.01|35.29|35.01|35.26|34.98|3
1738522490000|2025-02-02 18:54:50|35.2|34.92|35.18|34.9|35.21|34.93|35.18|34.9|5
1738522500000|2025-02-02 18:55:00|35.19|34.91|35.22|34.94|35.23|34.95|35.19|34.91|10
1738522510000|2025-02-02 18:55:10|35.23|34.95|35.22|34.94|35.23|34.95|35.22|34.94|2
1738522520000|2025-02-02 18:55:20|35.25|34.97|35.3|35.02|35.3|35.02|35.23|34.95|11
1738522530000|2025-02-02 18:55:30|35.32|35.04|35.25|34.97|35.33|35.05|35.25|34.97|11
1738522540000|2025-02-02 18:55:40|35.26|34.98|35.23|34.95|35.27|34.99|35.23|34.95|9
1738522550000|2025-02-02 18:55:50|35.24|34.96|35.21|34.93|35.28|35|35.21|34.93|16
1738522560000|2025-02-02 18:56:00|35.22|34.94|35.25|34.97|35.3|35.02|35.22|34.94|17
1738522570000|2025-02-02 18:56:10|35.26|34.98|35.35|35.07|35.35|35.07|35.26|34.98|12
1738522580000|2025-02-02 18:56:20|35.34|35.06|35.37|35.09|35.37|35.09|35.32|35.04|21
1738522590000|2025-02-02 18:56:30|35.38|35.1|35.31|35.03|35.41|35.13|35.31|35.03|21
1738522600000|2025-02-02 18:56:40|35.32|35.04|35.28|35|35.32|35.04|35.26|34.98|8
1738522610000|2025-02-02 18:56:50|35.27|34.99|35.37|35.09|35.41|35.13|35.25|34.97|17
1738522620000|2025-02-02 18:57:00|35.38|35.1|35.4|35.12|35.4|35.12|35.35|35.07|15
1738522630000|2025-02-02 18:57:10|35.42|35.14|35.33|35.05|35.45|35.17|35.33|35.05|15
1738522640000|2025-02-02 18:57:20|35.36|35.08|35.41|35.13|35.42|35.14|35.31|35.03|17
1738522650000|2025-02-02 18:57:30|35.4|35.12|35.39|35.11|35.42|35.14|35.35|35.07|10
1738522660000|2025-02-02 18:57:40|35.38|35.1|35.4|35.12|35.4|35.12|35.35|35.07|8
1738522680000|2025-02-02 18:58:00|35.44|35.16|35.35|35.07|35.46|35.18|35.34|35.06|17
1738522690000|2025-02-02 18:58:10|35.34|35.06|35.34|35.06|35.37|35.09|35.34|35.06|4
1738522700000|2025-02-02 18:58:20|35.33|35.05|35.35|35.07|35.37|35.09|35.33|35.05|4
1738522710000|2025-02-02 18:58:30|35.33|35.05|35.29|35.01|35.33|35.05|35.27|34.99|13
1738522720000|2025-02-02 18:58:40|35.3|35.02|35.3|35.02|35.3|35.02|35.29|35.01|3
1738522730000|2025-02-02 18:58:50|35.23|34.95|35.19|34.91|35.23|34.95|35.19|34.91|5
1738522740000|2025-02-02 18:59:00|35.18|34.9|35.21|34.93|35.21|34.93|35.18|34.9|6
1738522750000|2025-02-02 18:59:10|35.22|34.94|35.33|35.05|35.33|35.05|35.2|34.92|14
1738522760000|2025-02-02 18:59:20|35.32|35.04|35.31|35.03|35.33|35.05|35.28|35|11
1738522770000|2025-02-02 18:59:30|35.3|35.02|35.3|35.02|35.33|35.05|35.27|34.99|15
1738522780000|2025-02-02 18:59:40|35.29|35.01|35.23|34.95|35.31|35.03|35.23|34.95|12
1738522790000|2025-02-02 18:59:50|35.27|34.99|35.37|35.09|35.39|35.11|35.26|34.98|16
1738522800000|2025-02-02 19:00:00|35.36|35.08|35.33|35.05|35.37|35.09|35.31|35.03|14
1738522810000|2025-02-02 19:00:10|35.32|35.04|35.28|35|35.32|35.04|35.28|35|12
1738522820000|2025-02-02 19:00:20|35.26|34.98|35.22|34.94|35.27|34.99|35.22|34.94|12
1738522830000|2025-02-02 19:00:30|35.24|34.96|35.21|34.93|35.24|34.96|35.19|34.91|10
1738522840000|2025-02-02 19:00:40|35.2|34.92|35.17|34.89|35.2|34.92|35.17|34.89|4
1738522850000|2025-02-02 19:00:50|35.16|34.88|35.18|34.9|35.21|34.93|35.16|34.88|10
1738522860000|2025-02-02 19:01:00|35.17|34.89|35.18|34.9|35.18|34.9|35.17|34.89|2
1738522880000|2025-02-02 19:01:20|35.08|34.8|35.04|34.76|35.08|34.8|35.04|34.76|7
1738522890000|2025-02-02 19:01:30|35.06|34.78|35.23|34.95|35.23|34.95|35.05|34.77|16
1738522900000|2025-02-02 19:01:40|35.22|34.94|35.17|34.89|35.22|34.94|35.16|34.88|12
1738522910000|2025-02-02 19:01:50|35.16|34.88|35.19|34.91|35.19|34.91|35.13|34.85|10
1738522920000|2025-02-02 19:02:00|35.2|34.92|35.21|34.93|35.24|34.96|35.16|34.88|15
1738522930000|2025-02-02 19:02:10|35.19|34.91|35.25|34.97|35.27|34.99|35.16|34.88|21
1738522940000|2025-02-02 19:02:20|35.24|34.96|35.29|35.01|35.29|35.01|35.19|34.91|13
1738522950000|2025-02-02 19:02:30|35.31|35.03|35.35|35.07|35.35|35.07|35.26|34.98|13
1738522960000|2025-02-02 19:02:40|35.34|35.06|35.34|35.06|35.34|35.06|35.28|35|10
1738522970000|2025-02-02 19:02:50|35.35|35.07|35.43|35.15|35.45|35.17|35.35|35.07|13
1738522980000|2025-02-02 19:03:00|35.44|35.16|35.51|35.23|35.51|35.23|35.39|35.11|19
1738522990000|2025-02-02 19:03:10|35.52|35.24|35.44|35.16|35.52|35.24|35.43|35.15|18
1738523000000|2025-02-02 19:03:20|35.45|35.17|35.51|35.23|35.51|35.23|35.45|35.17|13
1738523010000|2025-02-02 19:03:30|35.5|35.22|35.45|35.17|35.54|35.26|35.45|35.17|15
1738523020000|2025-02-02 19:03:40|35.43|35.15|35.4|35.12|35.43|35.15|35.35|35.07|14
1738523030000|2025-02-02 19:03:50|35.43|35.15|35.58|35.3|35.58|35.3|35.43|35.15|16
1738523040000|2025-02-02 19:04:00|35.59|35.31|35.59|35.31|35.59|35.31|35.57|35.29|9
1738523050000|2025-02-02 19:04:10|35.6|35.32|35.63|35.35|35.64|35.36|35.6|35.32|10
1738523070000|2025-02-02 19:04:30|35.69|35.41|35.69|35.41|35.7|35.42|35.68|35.4|5
1738523080000|2025-02-02 19:04:40|35.68|35.4|35.52|35.24|35.68|35.4|35.52|35.24|21
1738523090000|2025-02-02 19:04:50|35.54|35.26|35.69|35.41|35.69|35.41|35.54|35.26|13
1738523100000|2025-02-02 19:05:00|35.7|35.42|35.64|35.36|35.7|35.42|35.64|35.36|12
1738523110000|2025-02-02 19:05:10|35.63|35.35|35.49|35.21|35.63|35.35|35.48|35.2|17
1738523120000|2025-02-02 19:05:20|35.48|35.2|35.43|35.15|35.48|35.2|35.43|35.15|15
1738523130000|2025-02-02 19:05:30|35.42|35.14|35.4|35.12|35.43|35.15|35.4|35.12|6
1738523140000|2025-02-02 19:05:40|35.38|35.1|35.36|35.08|35.4|35.12|35.35|35.07|12
1738523150000|2025-02-02 19:05:50|35.35|35.07|35.32|35.04|35.36|35.08|35.32|35.04|10
1738523160000|2025-02-02 19:06:00|35.31|35.03|35.41|35.13|35.41|35.13|35.3|35.02|14
1738523170000|2025-02-02 19:06:10|35.42|35.14|35.43|35.15|35.47|35.19|35.42|35.14|17
1738523180000|2025-02-02 19:06:20|35.41|35.13|35.33|35.05|35.43|35.15|35.32|35.04|19
1738523190000|2025-02-02 19:06:30|35.35|35.07|35.34|35.06|35.38|35.1|35.31|35.03|12
1738523200000|2025-02-02 19:06:40|35.31|35.03|35.31|35.03|35.35|35.07|35.29|35.01|14
1738523210000|2025-02-02 19:06:50|35.32|35.04|35.31|35.03|35.32|35.04|35.28|35|13
1738523220000|2025-02-02 19:07:00|35.3|35.02|35.31|35.03|35.32|35.04|35.27|34.99|14
1738523230000|2025-02-02 19:07:10|35.3|35.02|35.32|35.04|35.34|35.06|35.29|35.01|15
1738523240000|2025-02-02 19:07:20|35.31|35.03|35.37|35.09|35.4|35.12|35.31|35.03|12
1738523250000|2025-02-02 19:07:30|35.38|35.1|35.38|35.1|35.38|35.1|35.37|35.09|3
1738523270000|2025-02-02 19:07:50|35.4|35.12|35.41|35.13|35.41|35.13|35.4|35.12|4
1738523280000|2025-02-02 19:08:00|35.44|35.16|35.38|35.1|35.44|35.16|35.38|35.1|17
1738523290000|2025-02-02 19:08:10|35.37|35.09|35.4|35.12|35.42|35.14|35.37|35.09|8
1738523300000|2025-02-02 19:08:20|35.41|35.13|35.47|35.19|35.47|35.19|35.41|35.13|13
1738523310000|2025-02-02 19:08:30|35.46|35.18|35.45|35.17|35.46|35.18|35.4|35.12|11
1738523320000|2025-02-02 19:08:40|35.46|35.18|35.45|35.17|35.46|35.18|35.37|35.09|14
1738523330000|2025-02-02 19:08:50|35.44|35.16|35.41|35.13|35.45|35.17|35.41|35.13|10
1738523340000|2025-02-02 19:09:00|35.4|35.12|35.31|35.03|35.4|35.12|35.31|35.03|14
1738523350000|2025-02-02 19:09:10|35.3|35.02|35.32|35.04|35.35|35.07|35.28|35|12
1738523360000|2025-02-02 19:09:20|35.31|35.03|35.32|35.04|35.32|35.04|35.29|35.01|12
1738523370000|2025-02-02 19:09:30|35.31|35.03|35.34|35.06|35.35|35.07|35.3|35.02|10
1738523380000|2025-02-02 19:09:40|35.31|35.03|35.31|35.03|35.33|35.05|35.3|35.02|10
1738523390000|2025-02-02 19:09:50|35.3|35.02|35.3|35.02|35.31|35.03|35.28|35|10
1738523400000|2025-02-02 19:10:00|35.31|35.03|35.39|35.11|35.4|35.12|35.31|35.03|17
1738523410000|2025-02-02 19:10:10|35.4|35.12|35.47|35.19|35.47|35.19|35.4|35.12|12
1738523420000|2025-02-02 19:10:20|35.46|35.18|35.53|35.25|35.55|35.27|35.46|35.18|12
1738523430000|2025-02-02 19:10:30|35.52|35.24|35.48|35.2|35.52|35.24|35.41|35.13|17
1738523440000|2025-02-02 19:10:40|35.5|35.22|35.57|35.29|35.57|35.29|35.5|35.22|11
1738523460000|2025-02-02 19:11:00|35.58|35.3|35.56|35.28|35.58|35.3|35.53|35.25|9
1738523470000|2025-02-02 19:11:10|35.55|35.27|35.48|35.2|35.55|35.27|35.46|35.18|11
1738523480000|2025-02-02 19:11:20|35.51|35.23|35.6|35.32|35.61|35.33|35.48|35.2|16
1738523490000|2025-02-02 19:11:30|35.61|35.33|35.63|35.35|35.65|35.37|35.6|35.32|16
1738523500000|2025-02-02 19:11:40|35.61|35.33|35.54|35.26|35.61|35.33|35.49|35.21|14
1738523510000|2025-02-02 19:11:50|35.55|35.27|35.64|35.36|35.64|35.36|35.55|35.27|12
1738523520000|2025-02-02 19:12:00|35.63|35.35|35.56|35.28|35.63|35.35|35.56|35.28|8
1738523530000|2025-02-02 19:12:10|35.55|35.27|35.43|35.15|35.55|35.27|35.43|35.15|11
1738523540000|2025-02-02 19:12:20|35.44|35.16|35.41|35.13|35.44|35.16|35.4|35.12|14
1738523550000|2025-02-02 19:12:30|35.42|35.14|35.52|35.24|35.52|35.24|35.42|35.14|15
1738523560000|2025-02-02 19:12:40|35.51|35.23|35.55|35.27|35.55|35.27|35.48|35.2|10
1738523570000|2025-02-02 19:12:50|35.54|35.26|35.56|35.28|35.57|35.29|35.52|35.24|10
1738523580000|2025-02-02 19:13:00|35.57|35.29|35.46|35.18|35.57|35.29|35.45|35.17|19
1738523590000|2025-02-02 19:13:10|35.5|35.22|35.44|35.16|35.52|35.24|35.43|35.15|16
1738523600000|2025-02-02 19:13:20|35.42|35.14|35.52|35.24|35.55|35.27|35.42|35.14|13
1738523610000|2025-02-02 19:13:30|35.53|35.25|35.48|35.2|35.53|35.25|35.48|35.2|10
1738523620000|2025-02-02 19:13:40|35.47|35.19|35.4|35.12|35.47|35.19|35.4|35.12|12
1738523630000|2025-02-02 19:13:50|35.41|35.13|35.49|35.21|35.5|35.22|35.41|35.13|11
1738523640000|2025-02-02 19:14:00|35.52|35.24|35.5|35.22|35.52|35.24|35.5|35.22|3
1738523660000|2025-02-02 19:14:20|35.47|35.19|35.38|35.1|35.47|35.19|35.38|35.1|12
1738523670000|2025-02-02 19:14:30|35.37|35.09|35.42|35.14|35.43|35.15|35.37|35.09|11
1738523680000|2025-02-02 19:14:40|35.41|35.13|35.39|35.11|35.41|35.13|35.37|35.09|11
1738523690000|2025-02-02 19:14:50|35.4|35.12|35.34|35.06|35.4|35.12|35.33|35.05|12
1738523700000|2025-02-02 19:15:00|35.35|35.07|35.39|35.11|35.39|35.11|35.32|35.04|10
1738523710000|2025-02-02 19:15:10|35.4|35.12|35.34|35.06|35.41|35.13|35.33|35.05|16
1738523720000|2025-02-02 19:15:20|35.35|35.07|35.34|35.06|35.37|35.09|35.32|35.04|15
1738523730000|2025-02-02 19:15:30|35.33|35.05|35.31|35.03|35.33|35.05|35.27|34.99|15
1738523740000|2025-02-02 19:15:40|35.3|35.02|35.28|35|35.3|35.02|35.27|34.99|17
1738523750000|2025-02-02 19:15:50|35.27|34.99|35.24|34.96|35.28|35|35.22|34.94|14
1738523760000|2025-02-02 19:16:00|35.22|34.94|35.14|34.86|35.22|34.94|35.14|34.86|14
1738523770000|2025-02-02 19:16:10|35.15|34.87|35.26|34.98|35.26|34.98|35.14|34.86|13
1738523780000|2025-02-02 19:16:20|35.25|34.97|35.21|34.93|35.26|34.98|35.2|34.92|11
1738523790000|2025-02-02 19:16:30|35.22|34.94|35.22|34.94|35.24|34.96|35.19|34.91|14
1738523800000|2025-02-02 19:16:40|35.23|34.95|35.2|34.92|35.25|34.97|35.19|34.91|15
1738523810000|2025-02-02 19:16:50|35.19|34.91|35.18|34.9|35.2|34.92|35.18|34.9|9
1738523820000|2025-02-02 19:17:00|35.19|34.91|35.2|34.92|35.22|34.94|35.19|34.91|11
1738523830000|2025-02-02 19:17:10|35.19|34.91|35.16|34.88|35.2|34.92|35.16|34.88|6
1738523850000|2025-02-02 19:17:30|35.09|34.81|35.17|34.89|35.18|34.9|35.09|34.81|10
1738523860000|2025-02-02 19:17:40|35.16|34.88|35.14|34.86|35.18|34.9|35.14|34.86|12
1738523870000|2025-02-02 19:17:50|35.13|34.85|35.13|34.85|35.15|34.87|35.12|34.84|6
1738523880000|2025-02-02 19:18:00|35.14|34.86|35.22|34.94|35.25|34.97|35.14|34.86|18
1738523890000|2025-02-02 19:18:10|35.21|34.93|35.19|34.91|35.24|34.96|35.19|34.91|12
1738523900000|2025-02-02 19:18:20|35.2|34.92|35.22|34.94|35.24|34.96|35.17|34.89|17
1738523910000|2025-02-02 19:18:30|35.23|34.95|35.23|34.95|35.23|34.95|35.16|34.88|12
1738523920000|2025-02-02 19:18:40|35.24|34.96|35.21|34.93|35.24|34.96|35.19|34.91|14
1738523930000|2025-02-02 19:18:50|35.22|34.94|35.31|35.03|35.33|35.05|35.22|34.94|19
1738523940000|2025-02-02 19:19:00|35.32|35.04|35.32|35.04|35.35|35.07|35.29|35.01|14
1738523950000|2025-02-02 19:19:10|35.33|35.05|35.42|35.14|35.42|35.14|35.33|35.05|12
1738523960000|2025-02-02 19:19:20|35.41|35.13|35.46|35.18|35.46|35.18|35.41|35.13|13
1738523970000|2025-02-02 19:19:30|35.47|35.19|35.5|35.22|35.5|35.22|35.45|35.17|14
1738523980000|2025-02-02 19:19:40|35.49|35.21|35.52|35.24|35.52|35.24|35.49|35.21|7
1738523990000|2025-02-02 19:19:50|35.53|35.25|35.67|35.39|35.67|35.39|35.53|35.25|11
1738524000000|2025-02-02 19:20:00|35.68|35.4|35.64|35.36|35.7|35.42|35.62|35.34|17
1738524010000|2025-02-02 19:20:10|35.62|35.34|35.63|35.35|35.64|35.36|35.52|35.24|18
1738524020000|2025-02-02 19:20:20|35.62|35.34|35.66|35.38|35.68|35.4|35.62|35.34|11
1738524030000|2025-02-02 19:20:30|35.67|35.39|35.66|35.38|35.68|35.4|35.63|35.35|9
1738524050000|2025-02-02 19:20:50|35.63|35.35|35.66|35.38|35.66|35.38|35.63|35.35|8
1738524060000|2025-02-02 19:21:00|35.67|35.39|35.62|35.34|35.69|35.41|35.62|35.34|13
1738524070000|2025-02-02 19:21:10|35.61|35.33|35.58|35.3|35.61|35.33|35.53|35.25|17
1738524080000|2025-02-02 19:21:20|35.59|35.31|35.61|35.33|35.62|35.34|35.57|35.29|13
1738524090000|2025-02-02 19:21:30|35.62|35.34|35.49|35.21|35.62|35.34|35.49|35.21|12
1738524100000|2025-02-02 19:21:40|35.5|35.22|35.54|35.26|35.54|35.26|35.47|35.19|9
1738524110000|2025-02-02 19:21:50|35.55|35.27|35.56|35.28|35.57|35.29|35.53|35.25|14
1738524120000|2025-02-02 19:22:00|35.55|35.27|35.49|35.21|35.56|35.28|35.48|35.2|14
1738524130000|2025-02-02 19:22:10|35.48|35.2|35.41|35.13|35.48|35.2|35.4|35.12|11
1738524140000|2025-02-02 19:22:20|35.4|35.12|35.38|35.1|35.41|35.13|35.36|35.08|11
1738524150000|2025-02-02 19:22:30|35.36|35.08|35.37|35.09|35.38|35.1|35.32|35.04|14
1738524160000|2025-02-02 19:22:40|35.35|35.07|35.46|35.18|35.46|35.18|35.35|35.07|11
1738524170000|2025-02-02 19:22:50|35.45|35.17|35.4|35.12|35.46|35.18|35.4|35.12|13
1738524180000|2025-02-02 19:23:00|35.39|35.11|35.34|35.06|35.4|35.12|35.33|35.05|13
1738524190000|2025-02-02 19:23:10|35.33|35.05|35.3|35.02|35.34|35.06|35.29|35.01|16
1738524200000|2025-02-02 19:23:20|35.31|35.03|35.3|35.02|35.31|35.03|35.28|35|7
1738524210000|2025-02-02 19:23:30|35.32|35.04|35.31|35.03|35.32|35.04|35.28|35|12
1738524220000|2025-02-02 19:23:40|35.32|35.04|35.31|35.03|35.33|35.05|35.3|35.02|8
1738524230000|2025-02-02 19:23:50|35.32|35.04|35.35|35.07|35.35|35.07|35.32|35.04|3
1738524250000|2025-02-02 19:24:10|35.29|35.01|35.32|35.04|35.33|35.05|35.29|35.01|7
1738524260000|2025-02-02 19:24:20|35.33|35.05|35.4|35.12|35.41|35.13|35.33|35.05|10
1738524270000|2025-02-02 19:24:30|35.38|35.1|35.4|35.12|35.4|35.12|35.37|35.09|13
1738524280000|2025-02-02 19:24:40|35.39|35.11|35.44|35.16|35.45|35.17|35.38|35.1|9
1738524290000|2025-02-02 19:24:50|35.43|35.15|35.43|35.15|35.44|35.16|35.41|35.13|8
1738524300000|2025-02-02 19:25:00|35.44|35.16|35.43|35.15|35.44|35.16|35.4|35.12|9
1738524310000|2025-02-02 19:25:10|35.42|35.14|35.43|35.15|35.46|35.18|35.39|35.11|16
1738524320000|2025-02-02 19:25:20|35.44|35.16|35.41|35.13|35.44|35.16|35.41|35.13|6
1738524330000|2025-02-02 19:25:30|35.43|35.15|35.4|35.12|35.46|35.18|35.4|35.12|13
1738524340000|2025-02-02 19:25:40|35.39|35.11|35.43|35.15|35.45|35.17|35.37|35.09|15
1738524350000|2025-02-02 19:25:50|35.44|35.16|35.46|35.18|35.46|35.18|35.43|35.15|7
1738524360000|2025-02-02 19:26:00|35.44|35.16|35.4|35.12|35.44|35.16|35.4|35.12|13
1738524370000|2025-02-02 19:26:10|35.41|35.13|35.43|35.15|35.44|35.16|35.38|35.1|14
1738524380000|2025-02-02 19:26:20|35.44|35.16|35.42|35.14|35.45|35.17|35.41|35.13|10
1738524390000|2025-02-02 19:26:30|35.41|35.13|35.44|35.16|35.44|35.16|35.4|35.12|9
1738524400000|2025-02-02 19:26:40|35.45|35.17|35.4|35.12|35.45|35.17|35.39|35.11|13
1738524410000|2025-02-02 19:26:50|35.37|35.09|35.42|35.14|35.42|35.14|35.37|35.09|8
1738524420000|2025-02-02 19:27:00|35.44|35.16|35.41|35.13|35.44|35.16|35.41|35.13|5
1738524440000|2025-02-02 19:27:20|35.45|35.17|35.44|35.16|35.45|35.17|35.43|35.15|6
1738524450000|2025-02-02 19:27:30|35.45|35.17|35.48|35.2|35.48|35.2|35.45|35.17|3
1738524460000|2025-02-02 19:27:40|35.47|35.19|35.49|35.21|35.49|35.21|35.44|35.16|9
1738524470000|2025-02-02 19:27:50|35.48|35.2|35.5|35.22|35.5|35.22|35.45|35.17|9
1738524480000|2025-02-02 19:28:00|35.51|35.23|35.53|35.25|35.53|35.25|35.51|35.23|7
1738524490000|2025-02-02 19:28:10|35.52|35.24|35.52|35.24|35.52|35.24|35.46|35.18|12
1738524500000|2025-02-02 19:28:20|35.51|35.23|35.53|35.25|35.54|35.26|35.46|35.18|12
1738524510000|2025-02-02 19:28:30|35.54|35.26|35.56|35.28|35.56|35.28|35.52|35.24|12
1738524520000|2025-02-02 19:28:40|35.55|35.27|35.56|35.28|35.57|35.29|35.51|35.23|10
1738524530000|2025-02-02 19:28:50|35.57|35.29|35.6|35.32|35.6|35.32|35.57|35.29|3
1738524540000|2025-02-02 19:29:00|35.59|35.31|35.61|35.33|35.61|35.33|35.55|35.27|12
1738524550000|2025-02-02 19:29:10|35.62|35.34|35.66|35.38|35.66|35.38|35.61|35.33|9
1738524560000|2025-02-02 19:29:20|35.65|35.37|35.72|35.44|35.74|35.46|35.65|35.37|12
1738524570000|2025-02-02 19:29:30|35.7|35.42|35.7|35.42|35.75|35.47|35.68|35.4|12
1738524580000|2025-02-02 19:29:40|35.69|35.41|35.7|35.42|35.7|35.42|35.66|35.38|12
1738524590000|2025-02-02 19:29:50|35.71|35.43|35.69|35.41|35.72|35.44|35.69|35.41|8
1738524600000|2025-02-02 19:30:00|35.68|35.4|35.73|35.45|35.73|35.45|35.68|35.4|15
1738524610000|2025-02-02 19:30:10|35.74|35.46|35.79|35.51|35.8|35.52|35.74|35.46|9
1738524620000|2025-02-02 19:30:20|35.78|35.5|35.77|35.49|35.78|35.5|35.77|35.49|2
1738524630000|2025-02-02 19:30:30|35.71|35.43|35.77|35.49|35.77|35.49|35.71|35.43|5
1738524640000|2025-02-02 19:30:40|35.79|35.51|35.83|35.55|35.83|35.55|35.79|35.51|6
1738524650000|2025-02-02 19:30:50|35.85|35.57|36.06|35.78|36.08|35.8|35.85|35.57|18
1738524660000|2025-02-02 19:31:00|36.05|35.77|35.92|35.64|36.08|35.8|35.9|35.62|18
1738524670000|2025-02-02 19:31:10|35.89|35.61|35.97|35.69|35.97|35.69|35.89|35.61|11
1738524680000|2025-02-02 19:31:20|35.98|35.7|36.02|35.74|36.02|35.74|35.98|35.7|7
1738524690000|2025-02-02 19:31:30|36.03|35.75|36.03|35.75|36.06|35.78|36.02|35.74|7
1738524700000|2025-02-02 19:31:40|36|35.72|36.05|35.77|36.06|35.78|35.99|35.71|10
1738524710000|2025-02-02 19:31:50|36.06|35.78|36.04|35.76|36.06|35.78|36.02|35.74|6
1738524720000|2025-02-02 19:32:00|36.09|35.81|36.09|35.81|36.1|35.82|36.06|35.78|7
1738524730000|2025-02-02 19:32:10|36.08|35.8|36.08|35.8|36.12|35.84|36.07|35.79|10
1738524740000|2025-02-02 19:32:20|36.07|35.79|36.08|35.8|36.09|35.81|36.07|35.79|4
1738524750000|2025-02-02 19:32:30|36.11|35.83|36.1|35.82|36.11|35.83|36.1|35.82|6
1738524760000|2025-02-02 19:32:40|36.09|35.81|36.1|35.82|36.11|35.83|36.05|35.77|10
1738524770000|2025-02-02 19:32:50|36.11|35.83|36.12|35.84|36.14|35.86|36.11|35.83|4
1738524780000|2025-02-02 19:33:00|36.11|35.83|36.05|35.77|36.11|35.83|36.05|35.77|7
1738524790000|2025-02-02 19:33:10|36.04|35.76|35.94|35.66|36.05|35.77|35.94|35.66|11
1738524800000|2025-02-02 19:33:20|35.95|35.67|36.07|35.79|36.07|35.79|35.95|35.67|12
1738524810000|2025-02-02 19:33:30|36.06|35.78|36.11|35.83|36.12|35.84|36.06|35.78|6
1738524830000|2025-02-02 19:33:50|36.15|35.87|36.15|35.87|36.15|35.87|36.14|35.86|3
1738524840000|2025-02-02 19:34:00|36.18|35.9|36.17|35.89|36.18|35.9|36.16|35.88|8
1738524850000|2025-02-02 19:34:10|36.16|35.88|36.06|35.78|36.16|35.88|36.06|35.78|15
1738524860000|2025-02-02 19:34:20|36.05|35.77|36.13|35.85|36.15|35.87|36.03|35.75|13
1738524870000|2025-02-02 19:34:30|36.14|35.86|36.15|35.87|36.16|35.88|36.14|35.86|6
1738524880000|2025-02-02 19:34:40|36.13|35.85|36.16|35.88|36.16|35.88|36.11|35.83|5
1738524890000|2025-02-02 19:34:50|36.17|35.89|36.11|35.83|36.17|35.89|36.11|35.83|7
1738524900000|2025-02-02 19:35:00|36.12|35.84|36|35.72|36.12|35.84|36|35.72|12
1738524910000|2025-02-02 19:35:10|35.99|35.71|35.97|35.69|35.99|35.71|35.93|35.65|10
1738524920000|2025-02-02 19:35:20|35.98|35.7|36.02|35.74|36.02|35.74|35.98|35.7|12
1738524930000|2025-02-02 19:35:30|36.03|35.75|36.02|35.74|36.04|35.76|36.01|35.73|6
1738524940000|2025-02-02 19:35:40|36.01|35.73|36.02|35.74|36.02|35.74|36.01|35.73|6
1738524950000|2025-02-02 19:35:50|36.01|35.73|35.96|35.68|36.01|35.73|35.96|35.68|8
1738524960000|2025-02-02 19:36:00|35.97|35.69|35.99|35.71|36|35.72|35.97|35.69|8
1738524970000|2025-02-02 19:36:10|36|35.72|36.03|35.75|36.03|35.75|35.99|35.71|6
1738524980000|2025-02-02 19:36:20|36.05|35.77|36.09|35.81|36.09|35.81|36.05|35.77|6
1738524990000|2025-02-02 19:36:30|36.1|35.82|36.11|35.83|36.11|35.83|36.09|35.81|4
1738525000000|2025-02-02 19:36:40|36.1|35.82|36.08|35.8|36.11|35.83|36.08|35.8|7
1738525010000|2025-02-02 19:36:50|36.09|35.81|36.09|35.81|36.09|35.81|36.09|35.81|1
1738525030000|2025-02-02 19:37:10|36.08|35.8|36.12|35.84|36.12|35.84|36.08|35.8|6
1738525040000|2025-02-02 19:37:20|36.11|35.83|36.13|35.85|36.13|35.85|36.11|35.83|3
1738525050000|2025-02-02 19:37:30|36.12|35.84|36.16|35.88|36.17|35.89|36.1|35.82|8
1738525060000|2025-02-02 19:37:40|36.17|35.89|36.21|35.93|36.22|35.94|36.16|35.88|8
1738525070000|2025-02-02 19:37:50|36.2|35.92|36.22|35.94|36.23|35.95|36.2|35.92|6
1738525080000|2025-02-02 19:38:00|36.23|35.95|36.23|35.95|36.23|35.95|36.21|35.93|3
1738525090000|2025-02-02 19:38:10|36.21|35.93|36.24|35.96|36.24|35.96|36.21|35.93|4
1738525100000|2025-02-02 19:38:20|36.25|35.97|36.25|35.97|36.25|35.97|36.25|35.97|1
1738525110000|2025-02-02 19:38:30|36.26|35.98|36.27|35.99|36.29|36.01|36.26|35.98|5
1738525120000|2025-02-02 19:38:40|36.26|35.98|36.27|35.99|36.27|35.99|36.26|35.98|2
1738525130000|2025-02-02 19:38:50|36.26|35.98|36.29|36.01|36.3|36.02|36.26|35.98|6
1738525140000|2025-02-02 19:39:00|36.3|36.02|36.23|35.95|36.3|36.02|36.23|35.95|12
1738525150000|2025-02-02 19:39:10|36.24|35.96|36.31|36.03|36.31|36.03|36.24|35.96|7
1738525160000|2025-02-02 19:39:20|36.3|36.02|36.29|36.01|36.31|36.03|36.29|36.01|6
1738525170000|2025-02-02 19:39:30|36.28|36|36.34|36.06|36.35|36.07|36.28|36|7
1738525180000|2025-02-02 19:39:40|36.33|36.05|36.33|36.05|36.34|36.06|36.32|36.04|5
1738525190000|2025-02-02 19:39:50|36.34|36.06|36.36|36.08|36.36|36.08|36.34|36.06|9
1738525200000|2025-02-02 19:40:00|36.35|36.07|36.32|36.04|36.38|36.1|36.32|36.04|11
1738525220000|2025-02-02 19:40:20|36.35|36.07|36.38|36.1|36.38|36.1|36.35|36.07|5
1738525230000|2025-02-02 19:40:30|36.39|36.11|36.4|36.12|36.4|36.12|36.39|36.11|2
1738525240000|2025-02-02 19:40:40|36.42|36.14|36.37|36.09|36.42|36.14|36.37|36.09|8
1738525250000|2025-02-02 19:40:50|36.38|36.1|36.41|36.13|36.42|36.14|36.38|36.1|6
1738525260000|2025-02-02 19:41:00|36.4|36.12|36.34|36.06|36.43|36.15|36.33|36.05|16
1738525270000|2025-02-02 19:41:10|36.35|36.07|36.44|36.16|36.44|36.16|36.35|36.07|11
1738525280000|2025-02-02 19:41:20|36.45|36.17|36.48|36.2|36.49|36.21|36.45|36.17|9
1738525290000|2025-02-02 19:41:30|36.47|36.19|36.47|36.19|36.47|36.19|36.46|36.18|9
1738525300000|2025-02-02 19:41:40|36.48|36.2|36.48|36.2|36.49|36.21|36.47|36.19|7
1738525310000|2025-02-02 19:41:50|36.49|36.21|36.45|36.17|36.49|36.21|36.45|36.17|9
1738525320000|2025-02-02 19:42:00|36.44|36.16|36.48|36.2|36.48|36.2|36.43|36.15|11
1738525330000|2025-02-02 19:42:10|36.49|36.21|36.52|36.24|36.53|36.25|36.49|36.21|7
1738525340000|2025-02-02 19:42:20|36.49|36.21|36.53|36.25|36.53|36.25|36.49|36.21|6
1738525350000|2025-02-02 19:42:30|36.54|36.26|36.51|36.23|36.57|36.29|36.51|36.23|8
1738525360000|2025-02-02 19:42:40|36.5|36.22|36.56|36.28|36.56|36.28|36.5|36.22|7
1738525370000|2025-02-02 19:42:50|36.55|36.27|36.57|36.29|36.57|36.29|36.55|36.27|3
1738525380000|2025-02-02 19:43:00|36.56|36.28|36.52|36.24|36.56|36.28|36.51|36.23|14
1738525390000|2025-02-02 19:43:10|36.51|36.23|36.46|36.18|36.51|36.23|36.46|36.18|8
1738525400000|2025-02-02 19:43:20|36.45|36.17|36.5|36.22|36.5|36.22|36.45|36.17|8
1738525420000|2025-02-02 19:43:40|36.47|36.19|36.54|36.26|36.54|36.26|36.47|36.19|9
1738525430000|2025-02-02 19:43:50|36.53|36.25|36.57|36.29|36.58|36.3|36.53|36.25|11
1738525440000|2025-02-02 19:44:00|36.58|36.3|36.57|36.29|36.6|36.32|36.57|36.29|8
1738525450000|2025-02-02 19:44:10|36.56|36.28|36.59|36.31|36.6|36.32|36.55|36.27|11
1738525460000|2025-02-02 19:44:20|36.62|36.34|36.73|36.45|36.75|36.47|36.62|36.34|4
1738525470000|2025-02-02 19:44:30|36.72|36.44|36.63|36.35|36.72|36.44|36.62|36.34|11
1738525480000|2025-02-02 19:44:40|36.64|36.36|36.67|36.39|36.69|36.41|36.64|36.36|15
1738525490000|2025-02-02 19:44:50|36.68|36.4|36.7|36.42|36.72|36.44|36.67|36.39|6
1738525500000|2025-02-02 19:45:00|36.71|36.43|36.57|36.29|36.71|36.43|36.57|36.29|17
1738525510000|2025-02-02 19:45:10|36.58|36.3|36.56|36.28|36.58|36.3|36.54|36.26|6
1738525520000|2025-02-02 19:45:20|36.57|36.29|36.52|36.24|36.58|36.3|36.5|36.22|11
1738525530000|2025-02-02 19:45:30|36.51|36.23|36.54|36.26|36.55|36.27|36.49|36.21|10
1738525540000|2025-02-02 19:45:40|36.53|36.25|36.63|36.35|36.64|36.36|36.51|36.23|16
1738525550000|2025-02-02 19:45:50|36.62|36.34|36.56|36.28|36.62|36.34|36.56|36.28|10
1738525560000|2025-02-02 19:46:00|36.55|36.27|36.57|36.29|36.6|36.32|36.54|36.26|9
1738525570000|2025-02-02 19:46:10|36.56|36.28|36.59|36.31|36.6|36.32|36.56|36.28|8
1738525580000|2025-02-02 19:46:20|36.6|36.32|36.64|36.36|36.65|36.37|36.6|36.32|8
1738525590000|2025-02-02 19:46:30|36.67|36.39|36.67|36.39|36.67|36.39|36.66|36.38|5
1738525610000|2025-02-02 19:46:50|36.72|36.44|36.68|36.4|36.72|36.44|36.68|36.4|2
1738525620000|2025-02-02 19:47:00|36.67|36.39|36.69|36.41|36.72|36.44|36.67|36.39|8
1738525630000|2025-02-02 19:47:10|36.68|36.4|36.71|36.43|36.72|36.44|36.67|36.39|9
1738525640000|2025-02-02 19:47:20|36.72|36.44|36.73|36.45|36.73|36.45|36.7|36.42|9
1738525650000|2025-02-02 19:47:30|36.71|36.43|36.75|36.47|36.76|36.48|36.71|36.43|7
1738525660000|2025-02-02 19:47:40|36.73|36.45|36.75|36.47|36.77|36.49|36.73|36.45|7
1738525670000|2025-02-02 19:47:50|36.73|36.45|36.73|36.45|36.75|36.47|36.72|36.44|9
1738525680000|2025-02-02 19:48:00|36.75|36.47|36.67|36.39|36.76|36.48|36.67|36.39|10
1738525690000|2025-02-02 19:48:10|36.71|36.43|36.74|36.46|36.74|36.46|36.66|36.38|15
1738525700000|2025-02-02 19:48:20|36.73|36.45|36.74|36.46|36.75|36.47|36.73|36.45|8
1738525710000|2025-02-02 19:48:30|36.76|36.48|36.73|36.45|36.79|36.51|36.71|36.43|9
1738525720000|2025-02-02 19:48:40|36.72|36.44|36.7|36.42|36.73|36.45|36.7|36.42|5
1738525730000|2025-02-02 19:48:50|36.71|36.43|36.68|36.4|36.71|36.43|36.68|36.4|6
1738525740000|2025-02-02 19:49:00|36.67|36.39|36.63|36.35|36.7|36.42|36.63|36.35|8
1738525750000|2025-02-02 19:49:10|36.62|36.34|36.58|36.3|36.64|36.36|36.58|36.3|14
1738525760000|2025-02-02 19:49:20|36.59|36.31|36.56|36.28|36.59|36.31|36.56|36.28|8
1738525770000|2025-02-02 19:49:30|36.55|36.27|36.54|36.26|36.55|36.27|36.54|36.26|6
1738525780000|2025-02-02 19:49:40|36.55|36.27|36.57|36.29|36.58|36.3|36.54|36.26|10
1738525790000|2025-02-02 19:49:50|36.58|36.3|36.59|36.31|36.61|36.33|36.58|36.3|3
1738525810000|2025-02-02 19:50:10|36.56|36.28|36.52|36.24|36.56|36.28|36.51|36.23|6
1738525820000|2025-02-02 19:50:20|36.54|36.26|36.57|36.29|36.57|36.29|36.54|36.26|5
1738525830000|2025-02-02 19:50:30|36.58|36.3|36.56|36.28|36.58|36.3|36.54|36.26|7
1738525840000|2025-02-02 19:50:40|36.59|36.31|36.61|36.33|36.62|36.34|36.58|36.3|8
1738525850000|2025-02-02 19:50:50|36.6|36.32|36.62|36.34|36.62|36.34|36.6|36.32|3
1738525860000|2025-02-02 19:51:00|36.64|36.36|36.6|36.32|36.64|36.36|36.6|36.32|6
1738525870000|2025-02-02 19:51:10|36.59|36.31|36.59|36.31|36.62|36.34|36.57|36.29|10
1738525880000|2025-02-02 19:51:20|36.58|36.3|36.56|36.28|36.58|36.3|36.56|36.28|5
1738525890000|2025-02-02 19:51:30|36.55|36.27|36.56|36.28|36.58|36.3|36.54|36.26|10
1738525900000|2025-02-02 19:51:40|36.55|36.27|36.58|36.3|36.59|36.31|36.55|36.27|9
1738525910000|2025-02-02 19:51:50|36.59|36.31|36.57|36.29|36.59|36.31|36.56|36.28|7
1738525920000|2025-02-02 19:52:00|36.56|36.28|36.53|36.25|36.6|36.32|36.52|36.24|13
1738525930000|2025-02-02 19:52:10|36.52|36.24|36.53|36.25|36.54|36.26|36.51|36.23|9
1738525940000|2025-02-02 19:52:20|36.51|36.23|36.54|36.26|36.56|36.28|36.51|36.23|7
1738525950000|2025-02-02 19:52:30|36.55|36.27|36.56|36.28|36.6|36.32|36.55|36.27|10
1738525960000|2025-02-02 19:52:40|36.57|36.29|36.62|36.34|36.62|36.34|36.57|36.29|10
1738525970000|2025-02-02 19:52:50|36.63|36.35|36.62|36.34|36.63|36.35|36.62|36.34|2
1738525980000|2025-02-02 19:53:00|36.61|36.33|36.55|36.27|36.61|36.33|36.55|36.27|10
1738526000000|2025-02-02 19:53:20|36.5|36.22|36.51|36.23|36.53|36.25|36.5|36.22|10
1738526010000|2025-02-02 19:53:30|36.5|36.22|36.47|36.19|36.5|36.22|36.47|36.19|4
1738526020000|2025-02-02 19:53:40|36.48|36.2|36.49|36.21|36.5|36.22|36.48|36.2|7
1738526030000|2025-02-02 19:53:50|36.48|36.2|36.49|36.21|36.5|36.22|36.47|36.19|7
1738526040000|2025-02-02 19:54:00|36.48|36.2|36.45|36.17|36.48|36.2|36.44|36.16|11
1738526050000|2025-02-02 19:54:10|36.46|36.18|36.45|36.17|36.46|36.18|36.44|36.16|10
1738526060000|2025-02-02 19:54:20|36.46|36.18|36.45|36.17|36.47|36.19|36.45|36.17|8
1738526070000|2025-02-02 19:54:30|36.46|36.18|36.47|36.19|36.47|36.19|36.45|36.17|4
1738526080000|2025-02-02 19:54:40|36.46|36.18|36.47|36.19|36.47|36.19|36.46|36.18|2
1738526100000|2025-02-02 19:55:00|36.49|36.21|36.39|36.11|36.49|36.21|36.39|36.11|10
1738526110000|2025-02-02 19:55:10|36.4|36.12|36.37|36.09|36.4|36.12|36.36|36.08|11
1738526120000|2025-02-02 19:55:20|36.38|36.1|36.37|36.09|36.4|36.12|36.36|36.08|8
1738526130000|2025-02-02 19:55:30|36.36|36.08|36.34|36.06|36.37|36.09|36.32|36.04|9
1738526140000|2025-02-02 19:55:40|36.33|36.05|36.3|36.02|36.34|36.06|36.3|36.02|10
1738526150000|2025-02-02 19:55:50|36.29|36.01|36.35|36.07|36.39|36.11|36.28|36|15
1738526160000|2025-02-02 19:56:00|36.34|36.06|36.3|36.02|36.34|36.06|36.3|36.02|9
1738526170000|2025-02-02 19:56:10|36.31|36.03|36.31|36.03|36.31|36.03|36.3|36.02|3
1738526180000|2025-02-02 19:56:20|36.33|36.05|36.35|36.07|36.36|36.08|36.32|36.04|5
1738526200000|2025-02-02 19:56:40|36.4|36.12|36.41|36.13|36.41|36.13|36.4|36.12|4
1738526210000|2025-02-02 19:56:50|36.4|36.12|36.41|36.13|36.41|36.13|36.4|36.12|2
1738526220000|2025-02-02 19:57:00|36.4|36.12|36.4|36.12|36.4|36.12|36.39|36.11|3
1738526230000|2025-02-02 19:57:10|36.39|36.11|36.43|36.15|36.44|36.16|36.39|36.11|6
1738526240000|2025-02-02 19:57:20|36.42|36.14|36.45|36.17|36.47|36.19|36.42|36.14|9
1738526260000|2025-02-02 19:57:40|36.44|36.16|36.46|36.18|36.49|36.21|36.44|36.16|4
1738526270000|2025-02-02 19:57:50|36.47|36.19|36.45|36.17|36.48|36.2|36.44|36.16|9
1738526280000|2025-02-02 19:58:00|36.46|36.18|36.48|36.2|36.48|36.2|36.46|36.18|3
1738526290000|2025-02-02 19:58:10|36.47|36.19|36.5|36.22|36.51|36.23|36.47|36.19|5
1738526300000|2025-02-02 19:58:20|36.49|36.21|36.51|36.23|36.51|36.23|36.49|36.21|3
1738526310000|2025-02-02 19:58:30|36.54|36.26|36.52|36.24|36.54|36.26|36.52|36.24|3
1738526320000|2025-02-02 19:58:40|36.53|36.25|36.53|36.25|36.53|36.25|36.52|36.24|7
1738526330000|2025-02-02 19:58:50|36.51|36.23|36.49|36.21|36.52|36.24|36.48|36.2|7
1738526340000|2025-02-02 19:59:00|36.47|36.19|36.45|36.17|36.47|36.19|36.44|36.16|13
1738526350000|2025-02-02 19:59:10|36.44|36.16|36.44|36.16|36.45|36.17|36.43|36.15|9
1738526360000|2025-02-02 19:59:20|36.45|36.17|36.46|36.18|36.46|36.18|36.44|36.16|4
1738526370000|2025-02-02 19:59:30|36.45|36.17|36.43|36.15|36.46|36.18|36.41|36.13|8
1738526380000|2025-02-02 19:59:40|36.42|36.14|36.42|36.14|36.42|36.14|36.41|36.13|5
1738526400000|2025-02-02 20:00:00|36.49|36.21|36.44|36.16|36.49|36.21|36.44|36.16|5
1738526410000|2025-02-02 20:00:10|36.45|36.17|36.42|36.14|36.45|36.17|36.42|36.14|6
1738526420000|2025-02-02 20:00:20|36.43|36.15|36.39|36.11|36.43|36.15|36.39|36.11|11
1738526430000|2025-02-02 20:00:30|36.37|36.09|36.41|36.13|36.42|36.14|36.36|36.08|11
1738526440000|2025-02-02 20:00:40|36.4|36.12|36.4|36.12|36.4|36.12|36.38|36.1|5
1738526450000|2025-02-02 20:00:50|36.42|36.14|36.49|36.21|36.5|36.22|36.42|36.14|8
1738526460000|2025-02-02 20:01:00|36.5|36.22|36.51|36.23|36.55|36.27|36.5|36.22|8
1738526470000|2025-02-02 20:01:10|36.52|36.24|36.55|36.27|36.55|36.27|36.52|36.24|5
1738526480000|2025-02-02 20:01:20|36.54|36.26|36.54|36.26|36.55|36.27|36.52|36.24|8
1738526490000|2025-02-02 20:01:30|36.53|36.25|36.52|36.24|36.54|36.26|36.51|36.23|5
1738526500000|2025-02-02 20:01:40|36.54|36.26|36.54|36.26|36.56|36.28|36.54|36.26|4
1738526510000|2025-02-02 20:01:50|36.53|36.25|36.51|36.23|36.53|36.25|36.5|36.22|6
1738526520000|2025-02-02 20:02:00|36.52|36.24|36.51|36.23|36.52|36.24|36.51|36.23|4
1738526530000|2025-02-02 20:02:10|36.52|36.24|36.47|36.19|36.52|36.24|36.46|36.18|7
1738526540000|2025-02-02 20:02:20|36.46|36.18|36.47|36.19|36.47|36.19|36.45|36.17|4
1738526550000|2025-02-02 20:02:30|36.49|36.21|36.58|36.3|36.59|36.31|36.49|36.21|9
1738526560000|2025-02-02 20:02:40|36.59|36.31|36.58|36.3|36.59|36.31|36.58|36.3|2
1738526570000|2025-02-02 20:02:50|36.59|36.31|36.59|36.31|36.6|36.32|36.59|36.31|3
1738526590000|2025-02-02 20:03:10|36.62|36.34|36.6|36.32|36.62|36.34|36.6|36.32|7
1738526600000|2025-02-02 20:03:20|36.61|36.33|36.69|36.41|36.7|36.42|36.61|36.33|7
1738526610000|2025-02-02 20:03:30|36.7|36.42|36.69|36.41|36.7|36.42|36.69|36.41|6
1738526620000|2025-02-02 20:03:40|36.7|36.42|36.69|36.41|36.71|36.43|36.67|36.39|8
1738526630000|2025-02-02 20:03:50|36.7|36.42|36.78|36.5|36.78|36.5|36.7|36.42|6
1738526640000|2025-02-02 20:04:00|36.79|36.51|36.82|36.54|36.84|36.56|36.79|36.51|10
1738526650000|2025-02-02 20:04:10|36.83|36.55|36.79|36.51|36.83|36.55|36.78|36.5|5
1738526660000|2025-02-02 20:04:20|36.78|36.5|36.78|36.5|36.8|36.52|36.76|36.48|6
1738526670000|2025-02-02 20:04:30|36.79|36.51|36.77|36.49|36.79|36.51|36.76|36.48|7
1738526680000|2025-02-02 20:04:40|36.78|36.5|36.78|36.5|36.78|36.5|36.78|36.5|1
1738526700000|2025-02-02 20:05:00|36.79|36.51|36.78|36.5|36.8|36.52|36.78|36.5|4
1738526710000|2025-02-02 20:05:10|36.79|36.51|36.8|36.52|36.81|36.53|36.79|36.51|7
1738526720000|2025-02-02 20:05:20|36.79|36.51|36.78|36.5|36.79|36.51|36.77|36.49|4
1738526730000|2025-02-02 20:05:30|36.79|36.51|36.77|36.49|36.79|36.51|36.77|36.49|3
1738526740000|2025-02-02 20:05:40|36.76|36.48|36.71|36.43|36.76|36.48|36.71|36.43|9
1738526750000|2025-02-02 20:05:50|36.72|36.44|36.69|36.41|36.72|36.44|36.69|36.41|4
1738526760000|2025-02-02 20:06:00|36.7|36.42|36.7|36.42|36.7|36.42|36.7|36.42|1
1738526790000|2025-02-02 20:06:30|36.69|36.41|36.68|36.4|36.69|36.41|36.68|36.4|2
1738526800000|2025-02-02 20:06:40|36.67|36.39|36.65|36.37|36.67|36.39|36.65|36.37|3
1738526810000|2025-02-02 20:06:50|36.67|36.39|36.71|36.43|36.71|36.43|36.67|36.39|5
1738526820000|2025-02-02 20:07:00|36.7|36.42|36.64|36.36|36.7|36.42|36.63|36.35|10
1738526830000|2025-02-02 20:07:10|36.63|36.35|36.64|36.36|36.64|36.36|36.63|36.35|2
1738526840000|2025-02-02 20:07:20|36.65|36.37|36.65|36.37|36.68|36.4|36.65|36.37|8
1738526850000|2025-02-02 20:07:30|36.64|36.36|36.67|36.39|36.68|36.4|36.63|36.35|9
1738526860000|2025-02-02 20:07:40|36.66|36.38|36.66|36.38|36.66|36.38|36.66|36.38|1
1738526870000|2025-02-02 20:07:50|36.67|36.39|36.69|36.41|36.7|36.42|36.66|36.38|6
1738526880000|2025-02-02 20:08:00|36.7|36.42|36.72|36.44|36.72|36.44|36.7|36.42|2
1738526890000|2025-02-02 20:08:10|36.7|36.42|36.75|36.47|36.75|36.47|36.7|36.42|4
1738526900000|2025-02-02 20:08:20|36.74|36.46|36.73|36.45|36.74|36.46|36.73|36.45|2
1738526910000|2025-02-02 20:08:30|36.74|36.46|36.76|36.48|36.78|36.5|36.74|36.46|4
1738526920000|2025-02-02 20:08:40|36.79|36.51|36.79|36.51|36.81|36.53|36.79|36.51|5
1738526930000|2025-02-02 20:08:50|36.78|36.5|36.83|36.55|36.83|36.55|36.78|36.5|6
1738526950000|2025-02-02 20:09:10|36.84|36.56|36.87|36.59|36.88|36.6|36.84|36.56|6
1738526960000|2025-02-02 20:09:20|36.88|36.6|36.89|36.61|36.9|36.62|36.88|36.6|4
1738526980000|2025-02-02 20:09:40|36.95|36.67|36.95|36.67|36.95|36.67|36.95|36.67|1
1738526990000|2025-02-02 20:09:50|36.99|36.71|37.02|36.74|37.04|36.76|36.97|36.69|8
1738527000000|2025-02-02 20:10:00|37.03|36.75|36.99|36.71|37.03|36.75|36.98|36.7|10
1738527010000|2025-02-02 20:10:10|37|36.72|37|36.72|37.03|36.75|37|36.72|6
1738527020000|2025-02-02 20:10:20|37.01|36.73|36.97|36.69|37.01|36.73|36.97|36.69|6
1738527030000|2025-02-02 20:10:30|36.96|36.68|36.91|36.63|36.96|36.68|36.91|36.63|6
1738527040000|2025-02-02 20:10:40|36.92|36.64|36.95|36.67|36.96|36.68|36.92|36.64|5
1738527050000|2025-02-02 20:10:50|36.94|36.66|36.96|36.68|36.96|36.68|36.94|36.66|3
1738527060000|2025-02-02 20:11:00|36.94|36.66|36.9|36.62|36.94|36.66|36.89|36.61|10
1738527070000|2025-02-02 20:11:10|36.89|36.61|36.86|36.58|36.89|36.61|36.85|36.57|8
1738527080000|2025-02-02 20:11:20|36.85|36.57|36.86|36.58|36.89|36.61|36.85|36.57|10
1738527090000|2025-02-02 20:11:30|36.87|36.59|36.88|36.6|36.89|36.61|36.86|36.58|6
1738527100000|2025-02-02 20:11:40|36.87|36.59|36.8|36.52|36.87|36.59|36.79|36.51|9
1738527110000|2025-02-02 20:11:50|36.79|36.51|36.82|36.54|36.83|36.55|36.79|36.51|7
1738527120000|2025-02-02 20:12:00|36.83|36.55|36.82|36.54|36.83|36.55|36.81|36.53|9
1738527130000|2025-02-02 20:12:10|36.81|36.53|36.79|36.51|36.82|36.54|36.79|36.51|9
1738527140000|2025-02-02 20:12:20|36.8|36.52|36.78|36.5|36.8|36.52|36.77|36.49|6
1738527150000|2025-02-02 20:12:30|36.79|36.51|36.82|36.54|36.83|36.55|36.79|36.51|11
1738527160000|2025-02-02 20:12:40|36.83|36.55|36.83|36.55|36.83|36.55|36.82|36.54|5
1738527180000|2025-02-02 20:13:00|36.87|36.59|36.87|36.59|36.89|36.61|36.85|36.57|8
1738527190000|2025-02-02 20:13:10|36.88|36.6|36.85|36.57|36.88|36.6|36.84|36.56|7
1738527200000|2025-02-02 20:13:20|36.86|36.58|36.83|36.55|36.86|36.58|36.83|36.55|5
1738527210000|2025-02-02 20:13:30|36.82|36.54|36.82|36.54|36.82|36.54|36.81|36.53|9
1738527220000|2025-02-02 20:13:40|36.81|36.53|36.79|36.51|36.81|36.53|36.76|36.48|11
1738527230000|2025-02-02 20:13:50|36.81|36.53|36.82|36.54|36.82|36.54|36.8|36.52|6
1738527240000|2025-02-02 20:14:00|36.81|36.53|36.83|36.55|36.86|36.58|36.81|36.53|8
1738527250000|2025-02-02 20:14:10|36.84|36.56|36.79|36.51|36.84|36.56|36.79|36.51|8
1738527260000|2025-02-02 20:14:20|36.8|36.52|36.81|36.53|36.82|36.54|36.8|36.52|5
1738527270000|2025-02-02 20:14:30|36.8|36.52|36.84|36.56|36.84|36.56|36.79|36.51|6
1738527280000|2025-02-02 20:14:40|36.85|36.57|36.86|36.58|36.86|36.58|36.82|36.54|8
1738527290000|2025-02-02 20:14:50|36.88|36.6|36.91|36.63|36.91|36.63|36.87|36.59|5
1738527310000|2025-02-02 20:15:10|36.92|36.64|36.93|36.65|36.95|36.67|36.92|36.64|5
1738527320000|2025-02-02 20:15:20|36.95|36.67|36.95|36.67|36.97|36.69|36.95|36.67|9
1738527330000|2025-02-02 20:15:30|36.96|36.68|36.97|36.69|36.98|36.7|36.96|36.68|3
1738527340000|2025-02-02 20:15:40|37|36.72|36.95|36.67|37|36.72|36.95|36.67|9
1738527350000|2025-02-02 20:15:50|36.96|36.68|36.98|36.7|37|36.72|36.96|36.68|3
1738527360000|2025-02-02 20:16:00|37|36.72|37.01|36.73|37.01|36.73|37|36.72|4
1738527380000|2025-02-02 20:16:20|37.02|36.74|37.02|36.74|37.02|36.74|37|36.72|4
1738527390000|2025-02-02 20:16:30|37.01|36.73|36.99|36.71|37.01|36.73|36.99|36.71|2
1738527400000|2025-02-02 20:16:40|36.98|36.7|37.02|36.74|37.04|36.76|36.98|36.7|5
1738527410000|2025-02-02 20:16:50|37.03|36.75|36.98|36.7|37.03|36.75|36.97|36.69|6
1738527420000|2025-02-02 20:17:00|37.01|36.73|37.02|36.74|37.03|36.75|37.01|36.73|4
1738527430000|2025-02-02 20:17:10|37|36.72|36.99|36.71|37|36.72|36.99|36.71|2
1738527440000|2025-02-02 20:17:20|36.93|36.65|36.92|36.64|36.95|36.67|36.91|36.63|7
1738527450000|2025-02-02 20:17:30|36.91|36.63|36.89|36.61|36.93|36.65|36.89|36.61|10
1738527460000|2025-02-02 20:17:40|36.9|36.62|36.93|36.65|36.94|36.66|36.9|36.62|8
1738527470000|2025-02-02 20:17:50|36.94|36.66|36.95|36.67|36.95|36.67|36.91|36.63|6
1738527480000|2025-02-02 20:18:00|36.94|36.66|36.94|36.66|36.96|36.68|36.92|36.64|10
1738527490000|2025-02-02 20:18:10|36.93|36.65|37|36.72|37|36.72|36.93|36.65|9
1738527500000|2025-02-02 20:18:20|36.99|36.71|36.99|36.71|37|36.72|36.99|36.71|5
1738527510000|2025-02-02 20:18:30|36.98|36.7|36.98|36.7|36.98|36.7|36.96|36.68|4
1738527520000|2025-02-02 20:18:40|36.97|36.69|36.98|36.7|36.98|36.7|36.97|36.69|2
1738527530000|2025-02-02 20:18:50|36.97|36.69|36.95|36.67|36.97|36.69|36.95|36.67|3
1738527540000|2025-02-02 20:19:00|36.96|36.68|36.95|36.67|36.96|36.68|36.95|36.67|2
1738527550000|2025-02-02 20:19:10|36.94|36.66|36.92|36.64|36.94|36.66|36.92|36.64|5
1738527570000|2025-02-02 20:19:30|36.91|36.63|36.9|36.62|36.91|36.63|36.89|36.61|5
1738527580000|2025-02-02 20:19:40|36.89|36.61|36.86|36.58|36.89|36.61|36.86|36.58|8
1738527590000|2025-02-02 20:19:50|36.88|36.6|36.92|36.64|36.92|36.64|36.87|36.59|9
1738527600000|2025-02-02 20:20:00|36.91|36.63|36.89|36.61|36.92|36.64|36.89|36.61|5
1738527610000|2025-02-02 20:20:10|36.88|36.6|36.85|36.57|36.88|36.6|36.85|36.57|8
1738527620000|2025-02-02 20:20:20|36.87|36.59|36.81|36.53|36.87|36.59|36.81|36.53|7
1738527630000|2025-02-02 20:20:30|36.8|36.52|36.82|36.54|36.84|36.56|36.79|36.51|7
1738527640000|2025-02-02 20:20:40|36.81|36.53|36.82|36.54|36.83|36.55|36.81|36.53|5
1738527650000|2025-02-02 20:20:50|36.83|36.55|36.83|36.55|36.84|36.56|36.83|36.55|5
1738527660000|2025-02-02 20:21:00|36.85|36.57|36.83|36.55|36.87|36.59|36.83|36.55|13
1738527670000|2025-02-02 20:21:10|36.82|36.54|36.82|36.54|36.82|36.54|36.8|36.52|5
1738527680000|2025-02-02 20:21:20|36.81|36.53|36.81|36.53|36.81|36.53|36.79|36.51|7
1738527690000|2025-02-02 20:21:30|36.8|36.52|36.83|36.55|36.83|36.55|36.8|36.52|3
1738527700000|2025-02-02 20:21:40|36.82|36.54|36.87|36.59|36.87|36.59|36.82|36.54|4
1738527710000|2025-02-02 20:21:50|36.89|36.61|36.87|36.59|36.89|36.61|36.87|36.59|3
1738527720000|2025-02-02 20:22:00|36.88|36.6|36.84|36.56|36.88|36.6|36.84|36.56|5
1738527730000|2025-02-02 20:22:10|36.85|36.57|36.86|36.58|36.86|36.58|36.85|36.57|2
1738527740000|2025-02-02 20:22:20|36.87|36.59|36.88|36.6|36.89|36.61|36.87|36.59|6
1738527750000|2025-02-02 20:22:30|36.89|36.61|36.89|36.61|36.89|36.61|36.88|36.6|3
1738527770000|2025-02-02 20:22:50|36.91|36.63|36.9|36.62|36.91|36.63|36.9|36.62|2
1738527780000|2025-02-02 20:23:00|36.91|36.63|36.93|36.65|36.94|36.66|36.91|36.63|6
1738527790000|2025-02-02 20:23:10|36.94|36.66|36.98|36.7|36.99|36.71|36.94|36.66|7
1738527800000|2025-02-02 20:23:20|36.97|36.69|36.97|36.69|36.98|36.7|36.96|36.68|4
1738527810000|2025-02-02 20:23:30|36.98|36.7|36.99|36.71|36.99|36.71|36.98|36.7|2
1738527820000|2025-02-02 20:23:40|37.02|36.74|37|36.72|37.02|36.74|37|36.72|3
1738527830000|2025-02-02 20:23:50|37.01|36.73|36.99|36.71|37.01|36.73|36.99|36.71|5
1738527840000|2025-02-02 20:24:00|36.98|36.7|36.96|36.68|36.98|36.7|36.96|36.68|3
1738527850000|2025-02-02 20:24:10|36.95|36.67|36.93|36.65|36.95|36.67|36.93|36.65|3
1738527860000|2025-02-02 20:24:20|36.91|36.63|36.9|36.62|36.91|36.63|36.89|36.61|4
1738527870000|2025-02-02 20:24:30|36.89|36.61|36.88|36.6|36.9|36.62|36.87|36.59|5
1738527880000|2025-02-02 20:24:40|36.87|36.59|36.91|36.63|36.92|36.64|36.87|36.59|6
1738527890000|2025-02-02 20:24:50|36.92|36.64|36.94|36.66|36.95|36.67|36.92|36.64|4
1738527900000|2025-02-02 20:25:00|36.93|36.65|36.93|36.65|36.93|36.65|36.93|36.65|1
1738527910000|2025-02-02 20:25:10|36.94|36.66|36.95|36.67|36.96|36.68|36.93|36.65|7
1738527920000|2025-02-02 20:25:20|36.96|36.68|37|36.72|37|36.72|36.96|36.68|4
1738527930000|2025-02-02 20:25:30|36.99|36.71|36.97|36.69|36.99|36.71|36.96|36.68|5
1738527940000|2025-02-02 20:25:40|36.95|36.67|36.97|36.69|36.98|36.7|36.95|36.67|4
1738527950000|2025-02-02 20:25:50|36.98|36.7|37|36.72|37|36.72|36.98|36.7|3
1738527970000|2025-02-02 20:26:10|36.97|36.69|36.96|36.68|36.97|36.69|36.93|36.65|6
1738527980000|2025-02-02 20:26:20|36.95|36.67|36.92|36.64|36.95|36.67|36.92|36.64|3
1738527990000|2025-02-02 20:26:30|36.93|36.65|36.9|36.62|36.93|36.65|36.9|36.62|5
1738528000000|2025-02-02 20:26:40|36.89|36.61|36.88|36.6|36.89|36.61|36.88|36.6|2
1738528010000|2025-02-02 20:26:50|36.87|36.59|36.88|36.6|36.89|36.61|36.86|36.58|11
1738528020000|2025-02-02 20:27:00|36.89|36.61|36.91|36.63|36.91|36.63|36.89|36.61|3
1738528030000|2025-02-02 20:27:10|36.92|36.64|36.9|36.62|36.92|36.64|36.9|36.62|3
1738528040000|2025-02-02 20:27:20|36.89|36.61|36.87|36.59|36.89|36.61|36.87|36.59|2
1738528050000|2025-02-02 20:27:30|36.88|36.6|36.89|36.61|36.89|36.61|36.88|36.6|2
1738528060000|2025-02-02 20:27:40|36.88|36.6|36.86|36.58|36.88|36.6|36.86|36.58|4
1738528070000|2025-02-02 20:27:50|36.87|36.59|36.85|36.57|36.87|36.59|36.84|36.56|6
1738528080000|2025-02-02 20:28:00|36.86|36.58|36.83|36.55|36.86|36.58|36.83|36.55|6
1738528090000|2025-02-02 20:28:10|36.82|36.54|36.85|36.57|36.85|36.57|36.8|36.52|7
1738528100000|2025-02-02 20:28:20|36.86|36.58|36.84|36.56|36.86|36.58|36.83|36.55|4
1738528110000|2025-02-02 20:28:30|36.85|36.57|36.88|36.6|36.88|36.6|36.84|36.56|4
1738528120000|2025-02-02 20:28:40|36.87|36.59|36.88|36.6|36.88|36.6|36.87|36.59|4
1738528130000|2025-02-02 20:28:50|36.86|36.58|36.86|36.58|36.86|36.58|36.85|36.57|3
1738528140000|2025-02-02 20:29:00|36.85|36.57|36.86|36.58|36.86|36.58|36.84|36.56|6
1738528170000|2025-02-02 20:29:30|36.77|36.49|36.75|36.47|36.77|36.49|36.74|36.46|7
1738528190000|2025-02-02 20:29:50|36.76|36.48|36.78|36.5|36.78|36.5|36.76|36.48|3
1738528200000|2025-02-02 20:30:00|36.8|36.52|36.8|36.52|36.8|36.52|36.79|36.51|5
1738528220000|2025-02-02 20:30:20|36.79|36.51|36.8|36.52|36.8|36.52|36.79|36.51|4
1738528230000|2025-02-02 20:30:30|36.83|36.55|36.82|36.54|36.83|36.55|36.82|36.54|4
1738528240000|2025-02-02 20:30:40|36.8|36.52|36.77|36.49|36.8|36.52|36.77|36.49|3
1738528250000|2025-02-02 20:30:50|36.78|36.5|36.78|36.5|36.78|36.5|36.78|36.5|1
1738528260000|2025-02-02 20:31:00|36.76|36.48|36.7|36.42|36.76|36.48|36.7|36.42|7
1738528270000|2025-02-02 20:31:10|36.69|36.41|36.69|36.41|36.69|36.41|36.69|36.41|1
1738528280000|2025-02-02 20:31:20|36.68|36.4|36.68|36.4|36.71|36.43|36.67|36.39|6
1738528290000|2025-02-02 20:31:30|36.69|36.41|36.68|36.4|36.69|36.41|36.68|36.4|8
1738528300000|2025-02-02 20:31:40|36.69|36.41|36.69|36.41|36.69|36.41|36.68|36.4|5
1738528310000|2025-02-02 20:31:50|36.72|36.44|36.74|36.46|36.76|36.48|36.72|36.44|6
1738528320000|2025-02-02 20:32:00|36.73|36.45|36.68|36.4|36.73|36.45|36.68|36.4|5
1738528330000|2025-02-02 20:32:10|36.67|36.39|36.67|36.39|36.67|36.39|36.67|36.39|1
1738528340000|2025-02-02 20:32:20|36.66|36.38|36.65|36.37|36.66|36.38|36.64|36.36|4
1738528350000|2025-02-02 20:32:30|36.75|36.27|36.75|36.27|36.75|36.27|36.75|36.27|1
1738528360000|2025-02-02 20:32:40|36.78|36.3|36.78|36.3|36.78|36.3|36.76|36.28|10
1738528370000|2025-02-02 20:32:50|36.77|36.29|36.74|36.26|36.78|36.3|36.74|36.26|6
1738528380000|2025-02-02 20:33:00|36.75|36.27|36.7|36.22|36.75|36.27|36.7|36.22|5
1738528390000|2025-02-02 20:33:10|36.71|36.23|36.7|36.22|36.72|36.24|36.7|36.22|4
1738528400000|2025-02-02 20:33:20|36.71|36.23|36.7|36.22|36.72|36.24|36.69|36.21|9
1738528410000|2025-02-02 20:33:30|36.69|36.21|36.69|36.21|36.72|36.24|36.68|36.2|8
1738528420000|2025-02-02 20:33:40|36.7|36.22|36.7|36.22|36.7|36.22|36.69|36.21|3
1738528430000|2025-02-02 20:33:50|36.69|36.21|36.69|36.21|36.69|36.21|36.67|36.19|6
1738528440000|2025-02-02 20:34:00|36.68|36.2|36.7|36.22|36.7|36.22|36.68|36.2|5
1738528450000|2025-02-02 20:34:10|36.71|36.23|36.68|36.2|36.72|36.24|36.68|36.2|6
1738528460000|2025-02-02 20:34:20|36.67|36.19|36.69|36.21|36.69|36.21|36.67|36.19|2
1738528470000|2025-02-02 20:34:30|36.7|36.22|36.69|36.21|36.7|36.22|36.68|36.2|4
1738528480000|2025-02-02 20:34:40|36.68|36.2|36.67|36.19|36.68|36.2|36.66|36.18|4
1738528500000|2025-02-02 20:35:00|36.68|36.2|36.7|36.22|36.73|36.25|36.67|36.19|13
1738528510000|2025-02-02 20:35:10|36.71|36.23|36.72|36.24|36.72|36.24|36.71|36.23|4
1738528520000|2025-02-02 20:35:20|36.73|36.25|36.73|36.25|36.73|36.25|36.71|36.23|7
1738528540000|2025-02-02 20:35:40|36.72|36.24|36.71|36.23|36.72|36.24|36.71|36.23|2
1738528560000|2025-02-02 20:36:00|36.76|36.28|36.74|36.26|36.76|36.28|36.73|36.25|4
1738528570000|2025-02-02 20:36:10|36.72|36.24|36.69|36.21|36.73|36.25|36.69|36.21|6
1738528580000|2025-02-02 20:36:20|36.67|36.19|36.68|36.2|36.68|36.2|36.67|36.19|2
1738528590000|2025-02-02 20:36:30|36.69|36.21|36.69|36.21|36.69|36.21|36.69|36.21|1
1738528600000|2025-02-02 20:36:40|36.71|36.23|36.75|36.27|36.77|36.29|36.71|36.23|6
1738528610000|2025-02-02 20:36:50|36.76|36.28|36.73|36.25|36.76|36.28|36.73|36.25|3
1738528620000|2025-02-02 20:37:00|36.72|36.24|36.73|36.25|36.73|36.25|36.72|36.24|2
1738528630000|2025-02-02 20:37:10|36.72|36.24|36.73|36.25|36.74|36.26|36.7|36.22|8
1738528640000|2025-02-02 20:37:20|36.74|36.26|36.75|36.27|36.75|36.27|36.74|36.26|2
1738528650000|2025-02-02 20:37:30|36.74|36.26|36.74|36.26|36.75|36.27|36.73|36.25|5
1738528660000|2025-02-02 20:37:40|36.75|36.27|36.7|36.22|36.75|36.27|36.7|36.22|6
1738528670000|2025-02-02 20:37:50|36.71|36.23|36.73|36.25|36.73|36.25|36.71|36.23|4
1738528680000|2025-02-02 20:38:00|36.72|36.24|36.7|36.22|36.72|36.24|36.7|36.22|3
1738528690000|2025-02-02 20:38:10|36.69|36.21|36.69|36.21|36.69|36.21|36.69|36.21|1
1738528700000|2025-02-02 20:38:20|36.68|36.2|36.69|36.21|36.69|36.21|36.68|36.2|4
1738528710000|2025-02-02 20:38:30|36.68|36.2|36.69|36.21|36.69|36.21|36.68|36.2|2
1738528730000|2025-02-02 20:38:50|36.68|36.2|36.68|36.2|36.69|36.21|36.68|36.2|3
1738528750000|2025-02-02 20:39:10|36.63|36.15|36.63|36.15|36.63|36.15|36.62|36.14|3
1738528760000|2025-02-02 20:39:20|36.62|36.14|36.63|36.15|36.63|36.15|36.61|36.13|4
1738528770000|2025-02-02 20:39:30|36.64|36.16|36.64|36.16|36.64|36.16|36.64|36.16|1
1738528780000|2025-02-02 20:39:40|36.63|36.15|36.63|36.15|36.63|36.15|36.63|36.15|1
1738528800000|2025-02-02 20:40:00|36.64|36.16|36.64|36.16|36.64|36.16|36.63|36.15|5
1738528810000|2025-02-02 20:40:10|36.65|36.17|36.66|36.18|36.66|36.18|36.65|36.17|2
1738528830000|2025-02-02 20:40:30|36.67|36.19|36.66|36.18|36.67|36.19|36.66|36.18|2
1738528840000|2025-02-02 20:40:40|36.67|36.19|36.65|36.17|36.67|36.19|36.65|36.17|3
1738528850000|2025-02-02 20:40:50|36.66|36.18|36.65|36.17|36.66|36.18|36.65|36.17|4
1738528860000|2025-02-02 20:41:00|36.66|36.18|36.64|36.16|36.66|36.18|36.64|36.16|5
1738528870000|2025-02-02 20:41:10|36.65|36.17|36.65|36.17|36.65|36.17|36.64|36.16|3
1738528880000|2025-02-02 20:41:20|36.66|36.18|36.65|36.17|36.66|36.18|36.65|36.17|6
1738528890000|2025-02-02 20:41:30|36.66|36.18|36.69|36.21|36.69|36.21|36.66|36.18|2
1738528900000|2025-02-02 20:41:40|36.7|36.22|36.66|36.18|36.7|36.22|36.66|36.18|5
1738528910000|2025-02-02 20:41:50|36.65|36.17|36.65|36.17|36.65|36.17|36.64|36.16|3
1738528920000|2025-02-02 20:42:00|36.66|36.18|36.66|36.18|36.66|36.18|36.66|36.18|1
1738528950000|2025-02-02 20:42:30|36.61|36.13|36.62|36.14|36.62|36.14|36.61|36.13|2
1738528960000|2025-02-02 20:42:40|36.61|36.13|36.61|36.13|36.61|36.13|36.61|36.13|1
1738528980000|2025-02-02 20:43:00|36.62|36.14|36.65|36.17|36.65|36.17|36.61|36.13|5
1738528990000|2025-02-02 20:43:10|36.64|36.16|36.64|36.16|36.64|36.16|36.63|36.15|3
1738529000000|2025-02-02 20:43:20|36.65|36.17|36.65|36.17|36.65|36.17|36.64|36.16|7
1738529010000|2025-02-02 20:43:30|36.64|36.16|36.63|36.15|36.64|36.16|36.63|36.15|2
1738529020000|2025-02-02 20:43:40|36.62|36.14|36.61|36.13|36.62|36.14|36.61|36.13|2
1738529030000|2025-02-02 20:43:50|36.6|36.12|36.65|36.17|36.65|36.17|36.6|36.12|5
1738529040000|2025-02-02 20:44:00|36.64|36.16|36.63|36.15|36.64|36.16|36.62|36.14|4
1738529050000|2025-02-02 20:44:10|36.62|36.14|36.6|36.12|36.62|36.14|36.6|36.12|3
1738529060000|2025-02-02 20:44:20|36.61|36.13|36.62|36.14|36.62|36.14|36.61|36.13|2
1738529070000|2025-02-02 20:44:30|36.61|36.13|36.62|36.14|36.62|36.14|36.61|36.13|2
1738529080000|2025-02-02 20:44:40|36.63|36.15|36.63|36.15|36.63|36.15|36.62|36.14|3
1738529090000|2025-02-02 20:44:50|36.64|36.16|36.67|36.19|36.67|36.19|36.64|36.16|7
1738529100000|2025-02-02 20:45:00|36.66|36.18|36.64|36.16|36.66|36.18|36.64|36.16|3
1738529110000|2025-02-02 20:45:10|36.63|36.15|36.59|36.11|36.63|36.15|36.59|36.11|6
1738529120000|2025-02-02 20:45:20|36.58|36.1|36.6|36.12|36.61|36.13|36.58|36.1|7
1738529140000|2025-02-02 20:45:40|36.55|36.07|36.55|36.07|36.55|36.07|36.52|36.04|5
1738529150000|2025-02-02 20:45:50|36.56|36.08|36.54|36.06|36.56|36.08|36.54|36.06|3
1738529160000|2025-02-02 20:46:00|36.52|36.04|36.52|36.04|36.52|36.04|36.5|36.02|6
1738529170000|2025-02-02 20:46:10|36.53|36.05|36.49|36.01|36.53|36.05|36.49|36.01|7
1738529180000|2025-02-02 20:46:20|36.5|36.02|36.49|36.01|36.5|36.02|36.47|35.99|5
1738529190000|2025-02-02 20:46:30|36.48|36|36.46|35.98|36.49|36.01|36.45|35.97|7
1738529200000|2025-02-02 20:46:40|36.47|35.99|36.46|35.98|36.47|35.99|36.46|35.98|2
1738529210000|2025-02-02 20:46:50|36.47|35.99|36.48|36|36.48|36|36.47|35.99|2
1738529220000|2025-02-02 20:47:00|36.49|36.01|36.49|36.01|36.49|36.01|36.48|36|3
1738529230000|2025-02-02 20:47:10|36.48|36|36.45|35.97|36.48|36|36.45|35.97|4
1738529250000|2025-02-02 20:47:30|36.47|35.99|36.49|36.01|36.53|36.05|36.47|35.99|9
1738529260000|2025-02-02 20:47:40|36.47|35.99|36.47|35.99|36.47|35.99|36.46|35.98|3
1738529270000|2025-02-02 20:47:50|36.46|35.98|36.43|35.95|36.46|35.98|36.43|35.95|4
1738529280000|2025-02-02 20:48:00|36.42|35.94|36.41|35.93|36.42|35.94|36.41|35.93|4
1738529290000|2025-02-02 20:48:10|36.42|35.94|36.37|35.89|36.42|35.94|36.37|35.89|5
1738529300000|2025-02-02 20:48:20|36.36|35.88|36.37|35.89|36.37|35.89|36.36|35.88|2
1738529310000|2025-02-02 20:48:30|36.36|35.88|36.35|35.87|36.37|35.89|36.35|35.87|4
1738529320000|2025-02-02 20:48:40|36.34|35.86|36.33|35.85|36.34|35.86|36.31|35.83|4
1738529340000|2025-02-02 20:49:00|36.36|35.88|36.38|35.9|36.38|35.9|36.36|35.88|7
1738529350000|2025-02-02 20:49:10|36.37|35.89|36.37|35.89|36.37|35.89|36.35|35.87|9
1738529360000|2025-02-02 20:49:20|36.38|35.9|36.4|35.92|36.41|35.93|36.38|35.9|5
1738529370000|2025-02-02 20:49:30|36.39|35.91|36.4|35.92|36.4|35.92|36.38|35.9|4
1738529380000|2025-02-02 20:49:40|36.42|35.94|36.42|35.94|36.43|35.95|36.42|35.94|3
1738529390000|2025-02-02 20:49:50|36.41|35.93|36.41|35.93|36.42|35.94|36.4|35.92|7
1738529400000|2025-02-02 20:50:00|36.4|35.92|36.38|35.9|36.42|35.94|36.37|35.89|9
1738529410000|2025-02-02 20:50:10|36.4|35.92|36.4|35.92|36.4|35.92|36.39|35.91|7
1738529420000|2025-02-02 20:50:20|36.39|35.91|36.42|35.94|36.42|35.94|36.39|35.91|4
1738529430000|2025-02-02 20:50:30|36.45|35.97|36.48|36|36.49|36.01|36.45|35.97|5
1738529440000|2025-02-02 20:50:40|36.49|36.01|36.47|35.99|36.49|36.01|36.47|35.99|2
1738529450000|2025-02-02 20:50:50|36.46|35.98|36.48|36|36.48|36|36.44|35.96|6
1738529460000|2025-02-02 20:51:00|36.47|35.99|36.48|36|36.48|36|36.46|35.98|3
1738529470000|2025-02-02 20:51:10|36.49|36.01|36.47|35.99|36.49|36.01|36.46|35.98|8
1738529480000|2025-02-02 20:51:20|36.46|35.98|36.51|36.03|36.51|36.03|36.46|35.98|8
1738529490000|2025-02-02 20:51:30|36.5|36.02|36.51|36.03|36.51|36.03|36.5|36.02|4
1738529500000|2025-02-02 20:51:40|36.5|36.02|36.51|36.03|36.51|36.03|36.46|35.98|7
1738529510000|2025-02-02 20:51:50|36.52|36.04|36.48|36|36.52|36.04|36.47|35.99|10
1738529520000|2025-02-02 20:52:00|36.46|35.98|36.46|35.98|36.46|35.98|36.46|35.98|1
1738529540000|2025-02-02 20:52:20|36.43|35.95|36.4|35.92|36.43|35.95|36.4|35.92|3
1738529550000|2025-02-02 20:52:30|36.39|35.91|36.4|35.92|36.41|35.93|36.39|35.91|3
1738529560000|2025-02-02 20:52:40|36.42|35.94|36.45|35.97|36.45|35.97|36.42|35.94|4
1738529570000|2025-02-02 20:52:50|36.47|35.99|36.44|35.96|36.47|35.99|36.44|35.96|4
1738529580000|2025-02-02 20:53:00|36.43|35.95|36.4|35.92|36.43|35.95|36.4|35.92|6
1738529590000|2025-02-02 20:53:10|36.39|35.91|36.38|35.9|36.39|35.91|36.38|35.9|4
1738529600000|2025-02-02 20:53:20|36.39|35.91|36.41|35.93|36.43|35.95|36.39|35.91|12
1738529610000|2025-02-02 20:53:30|36.42|35.94|36.45|35.97|36.45|35.97|36.41|35.93|7
1738529620000|2025-02-02 20:53:40|36.44|35.96|36.43|35.95|36.44|35.96|36.43|35.95|4
1738529630000|2025-02-02 20:53:50|36.44|35.96|36.42|35.94|36.44|35.96|36.39|35.91|8
1738529640000|2025-02-02 20:54:00|36.41|35.93|36.39|35.91|36.42|35.94|36.39|35.91|5
1738529650000|2025-02-02 20:54:10|36.38|35.9|36.38|35.9|36.39|35.91|36.38|35.9|3
1738529660000|2025-02-02 20:54:20|36.39|35.91|36.39|35.91|36.4|35.92|36.39|35.91|3
1738529680000|2025-02-02 20:54:40|36.38|35.9|36.4|35.92|36.4|35.92|36.38|35.9|3
1738529690000|2025-02-02 20:54:50|36.42|35.94|36.41|35.93|36.42|35.94|36.41|35.93|4
1738529700000|2025-02-02 20:55:00|36.4|35.92|36.41|35.93|36.41|35.93|36.39|35.91|10
1738529710000|2025-02-02 20:55:10|36.42|35.94|36.41|35.93|36.42|35.94|36.4|35.92|6
1738529730000|2025-02-02 20:55:30|36.42|35.94|36.45|35.97|36.45|35.97|36.42|35.94|8
1738529740000|2025-02-02 20:55:40|36.44|35.96|36.41|35.93|36.44|35.96|36.41|35.93|10
1738529750000|2025-02-02 20:55:50|36.42|35.94|36.42|35.94|36.42|35.94|36.41|35.93|3
1738529760000|2025-02-02 20:56:00|36.43|35.95|36.38|35.9|36.43|35.95|36.37|35.89|9
1738529770000|2025-02-02 20:56:10|36.39|35.91|36.37|35.89|36.39|35.91|36.37|35.89|7
1738529780000|2025-02-02 20:56:20|36.36|35.88|36.37|35.89|36.37|35.89|36.36|35.88|6
1738529790000|2025-02-02 20:56:30|36.38|35.9|36.36|35.88|36.38|35.9|36.35|35.87|6
1738529800000|2025-02-02 20:56:40|36.37|35.89|36.36|35.88|36.37|35.89|36.35|35.87|14
1738529810000|2025-02-02 20:56:50|36.35|35.87|36.36|35.88|36.36|35.88|36.35|35.87|4
1738529820000|2025-02-02 20:57:00|36.37|35.89|36.38|35.9|36.38|35.9|36.37|35.89|4
1738529830000|2025-02-02 20:57:10|36.37|35.89|36.38|35.9|36.39|35.91|36.37|35.89|4
1738529840000|2025-02-02 20:57:20|36.39|35.91|36.38|35.9|36.39|35.91|36.37|35.89|8
1738529850000|2025-02-02 20:57:30|36.37|35.89|36.36|35.88|36.37|35.89|36.36|35.88|2
1738529860000|2025-02-02 20:57:40|36.37|35.89|36.37|35.89|36.38|35.9|36.37|35.89|3
1738529870000|2025-02-02 20:57:50|36.38|35.9|36.38|35.9|36.38|35.9|36.37|35.89|3
1738529880000|2025-02-02 20:58:00|36.37|35.89|36.37|35.89|36.37|35.89|36.35|35.87|12
1738529890000|2025-02-02 20:58:10|36.36|35.88|36.35|35.87|36.37|35.89|36.35|35.87|10
1738529900000|2025-02-02 20:58:20|36.36|35.88|36.36|35.88|36.36|35.88|36.34|35.86|7
1738529910000|2025-02-02 20:58:30|36.35|35.87|36.36|35.88|36.36|35.88|36.35|35.87|2
1738529930000|2025-02-02 20:58:50|36.38|35.9|36.38|35.9|36.38|35.9|36.36|35.88|3
1738529940000|2025-02-02 20:59:00|36.39|35.91|36.39|35.91|36.4|35.92|36.37|35.89|13
1738529950000|2025-02-02 20:59:10|36.37|35.89|36.38|35.9|36.38|35.9|36.37|35.89|2
1738529960000|2025-02-02 20:59:20|36.4|35.92|36.38|35.9|36.4|35.92|36.38|35.9|3
1738529970000|2025-02-02 20:59:30|36.37|35.89|36.37|35.89|36.37|35.89|36.36|35.88|3
1738529980000|2025-02-02 20:59:40|36.36|35.88|36.38|35.9|36.38|35.9|36.36|35.88|5
1738529990000|2025-02-02 20:59:50|36.37|35.89|36.36|35.88|36.38|35.9|36.36|35.88|4
1738530000000|2025-02-02 21:00:00|36.37|35.89|36.36|35.88|36.38|35.9|36.35|35.87|14
1738530010000|2025-02-02 21:00:10|36.35|35.87|36.35|35.87|36.35|35.87|36.35|35.87|1
1738530020000|2025-02-02 21:00:20|36.34|35.86|36.33|35.85|36.34|35.86|36.32|35.84|5
1738530030000|2025-02-02 21:00:30|36.34|35.86|36.32|35.84|36.34|35.86|36.32|35.84|8
1738530040000|2025-02-02 21:00:40|36.31|35.83|36.22|35.74|36.31|35.83|36.22|35.74|12
1738530050000|2025-02-02 21:00:50|36.25|35.77|36.22|35.74|36.26|35.78|36.22|35.74|4
1738530060000|2025-02-02 21:01:00|36.23|35.75|36.25|35.77|36.27|35.79|36.23|35.75|8
1738530070000|2025-02-02 21:01:10|36.24|35.76|36.21|35.73|36.24|35.76|36.2|35.72|6
1738530080000|2025-02-02 21:01:20|36.2|35.72|36.26|35.78|36.26|35.78|36.2|35.72|5
1738530090000|2025-02-02 21:01:30|36.28|35.8|36.22|35.74|36.28|35.8|36.22|35.74|7
1738530100000|2025-02-02 21:01:40|36.21|35.73|36.21|35.73|36.21|35.73|36.21|35.73|1
1738530120000|2025-02-02 21:02:00|36.2|35.72|36.17|35.69|36.2|35.72|36.17|35.69|6
1738530130000|2025-02-02 21:02:10|36.18|35.7|36.2|35.72|36.2|35.72|36.18|35.7|5
1738530140000|2025-02-02 21:02:20|36.21|35.73|36.28|35.8|36.28|35.8|36.2|35.72|8
1738530150000|2025-02-02 21:02:30|36.29|35.81|36.37|35.89|36.37|35.89|36.28|35.8|11
1738530160000|2025-02-02 21:02:40|36.38|35.9|36.39|35.91|36.4|35.92|36.35|35.87|8
1738530170000|2025-02-02 21:02:50|36.4|35.92|36.36|35.88|36.4|35.92|36.34|35.86|8
1738530180000|2025-02-02 21:03:00|36.37|35.89|36.38|35.9|36.38|35.9|36.33|35.85|18
1738530190000|2025-02-02 21:03:10|36.39|35.91|36.36|35.88|36.39|35.91|36.36|35.88|4
1738530200000|2025-02-02 21:03:20|36.38|35.9|36.35|35.87|36.39|35.91|36.35|35.87|9
1738530210000|2025-02-02 21:03:30|36.36|35.88|36.46|35.98|36.46|35.98|36.36|35.88|9
1738530220000|2025-02-02 21:03:40|36.47|35.99|36.47|35.99|36.49|36.01|36.47|35.99|3
1738530230000|2025-02-02 21:03:50|36.46|35.98|36.45|35.97|36.47|35.99|36.44|35.96|6
1738530240000|2025-02-02 21:04:00|36.46|35.98|36.47|35.99|36.51|36.03|36.46|35.98|5
1738530250000|2025-02-02 21:04:10|36.48|36|36.45|35.97|36.49|36.01|36.45|35.97|7
1738530260000|2025-02-02 21:04:20|36.44|35.96|36.48|36|36.49|36.01|36.43|35.95|9
1738530270000|2025-02-02 21:04:30|36.45|35.97|36.42|35.94|36.45|35.97|36.42|35.94|4
1738530280000|2025-02-02 21:04:40|36.41|35.93|36.39|35.91|36.41|35.93|36.38|35.9|5
1738530290000|2025-02-02 21:04:50|36.4|35.92|36.37|35.89|36.4|35.92|36.36|35.88|5
1738530300000|2025-02-02 21:05:00|36.36|35.88|36.36|35.88|36.36|35.88|36.36|35.88|1
1738530320000|2025-02-02 21:05:20|36.34|35.86|36.38|35.9|36.38|35.9|36.34|35.86|4
1738530330000|2025-02-02 21:05:30|36.39|35.91|36.36|35.88|36.39|35.91|36.35|35.87|7
1738530350000|2025-02-02 21:05:50|36.35|35.87|36.33|35.85|36.36|35.88|36.33|35.85|9
1738530360000|2025-02-02 21:06:00|36.32|35.84|36.33|35.85|36.33|35.85|36.32|35.84|6
1738530370000|2025-02-02 21:06:10|36.32|35.84|36.28|35.8|36.32|35.84|36.28|35.8|5
1738530380000|2025-02-02 21:06:20|36.29|35.81|36.3|35.82|36.32|35.84|36.29|35.81|8
1738530390000|2025-02-02 21:06:30|36.29|35.81|36.25|35.77|36.29|35.81|36.25|35.77|5
1738530400000|2025-02-02 21:06:40|36.24|35.76|36.24|35.76|36.26|35.78|36.23|35.75|6
1738530410000|2025-02-02 21:06:50|36.23|35.75|36.22|35.74|36.23|35.75|36.21|35.73|4
1738530420000|2025-02-02 21:07:00|36.23|35.75|36.24|35.76|36.25|35.77|36.22|35.74|7
1738530430000|2025-02-02 21:07:10|36.25|35.77|36.23|35.75|36.25|35.77|36.23|35.75|3
1738530440000|2025-02-02 21:07:20|36.22|35.74|36.19|35.71|36.23|35.75|36.19|35.71|9
1738530450000|2025-02-02 21:07:30|36.2|35.72|36.18|35.7|36.2|35.72|36.17|35.69|8
1738530460000|2025-02-02 21:07:40|36.19|35.71|36.21|35.73|36.22|35.74|36.19|35.71|10
1738530470000|2025-02-02 21:07:50|36.22|35.74|36.22|35.74|36.22|35.74|36.21|35.73|3
1738530480000|2025-02-02 21:08:00|36.21|35.73|36.19|35.71|36.21|35.73|36.18|35.7|6
1738530490000|2025-02-02 21:08:10|36.18|35.7|36.19|35.71|36.19|35.71|36.18|35.7|2
1738530510000|2025-02-02 21:08:30|36.2|35.72|36.22|35.74|36.22|35.74|36.2|35.72|3
1738530520000|2025-02-02 21:08:40|36.24|35.76|36.28|35.8|36.28|35.8|36.24|35.76|7
1738530530000|2025-02-02 21:08:50|36.29|35.81|36.31|35.83|36.32|35.84|36.29|35.81|3
1738530540000|2025-02-02 21:09:00|36.28|35.8|36.29|35.81|36.29|35.81|36.28|35.8|2
1738530550000|2025-02-02 21:09:10|36.3|35.82|36.27|35.79|36.3|35.82|36.27|35.79|6
1738530560000|2025-02-02 21:09:20|36.28|35.8|36.26|35.78|36.28|35.8|36.25|35.77|5
1738530570000|2025-02-02 21:09:30|36.27|35.79|36.25|35.77|36.28|35.8|36.24|35.76|6
1738530580000|2025-02-02 21:09:40|36.26|35.78|36.29|35.81|36.29|35.81|36.26|35.78|2
1738530590000|2025-02-02 21:09:50|36.3|35.82|36.29|35.81|36.3|35.82|36.29|35.81|4
1738530600000|2025-02-02 21:10:00|36.27|35.79|36.35|35.87|36.35|35.87|36.27|35.79|12
1738530610000|2025-02-02 21:10:10|36.34|35.86|36.34|35.86|36.34|35.86|36.32|35.84|5
1738530620000|2025-02-02 21:10:20|36.32|35.84|36.33|35.85|36.33|35.85|36.31|35.83|4
1738530630000|2025-02-02 21:10:30|36.35|35.87|36.35|35.87|36.36|35.88|36.31|35.83|9
1738530640000|2025-02-02 21:10:40|36.34|35.86|36.33|35.85|36.35|35.87|36.32|35.84|6
1738530650000|2025-02-02 21:10:50|36.32|35.84|36.33|35.85|36.33|35.85|36.31|35.83|4
1738530660000|2025-02-02 21:11:00|36.32|35.84|36.27|35.79|36.32|35.84|36.27|35.79|7
1738530670000|2025-02-02 21:11:10|36.24|35.76|36.26|35.78|36.27|35.79|36.24|35.76|5
1738530680000|2025-02-02 21:11:20|36.23|35.75|36.24|35.76|36.24|35.76|36.22|35.74|4
1738530690000|2025-02-02 21:11:30|36.23|35.75|36.24|35.76|36.24|35.76|36.23|35.75|2
1738530710000|2025-02-02 21:11:50|36.23|35.75|36.23|35.75|36.23|35.75|36.22|35.74|3
1738530720000|2025-02-02 21:12:00|36.22|35.74|36.25|35.77|36.26|35.78|36.21|35.73|6
1738530730000|2025-02-02 21:12:10|36.24|35.76|36.25|35.77|36.26|35.78|36.24|35.76|4
1738530740000|2025-02-02 21:12:20|36.26|35.78|36.29|35.81|36.29|35.81|36.26|35.78|5
1738530750000|2025-02-02 21:12:30|36.32|35.84|36.29|35.81|36.32|35.84|36.29|35.81|3
1738530760000|2025-02-02 21:12:40|36.3|35.82|36.29|35.81|36.31|35.83|36.28|35.8|7
1738530770000|2025-02-02 21:12:50|36.28|35.8|36.31|35.83|36.33|35.85|36.28|35.8|6
1738530780000|2025-02-02 21:13:00|36.3|35.82|36.32|35.84|36.32|35.84|36.28|35.8|8
1738530800000|2025-02-02 21:13:20|36.33|35.85|36.3|35.82|36.35|35.87|36.3|35.82|14
1738530810000|2025-02-02 21:13:30|36.31|35.83|36.34|35.86|36.34|35.86|36.31|35.83|5
1738530820000|2025-02-02 21:13:40|36.35|35.87|36.34|35.86|36.35|35.87|36.33|35.85|4
1738530830000|2025-02-02 21:13:50|36.33|35.85|36.32|35.84|36.35|35.87|36.32|35.84|6
1738530840000|2025-02-02 21:14:00|36.33|35.85|36.33|35.85|36.34|35.86|36.33|35.85|7
1738530850000|2025-02-02 21:14:10|36.32|35.84|36.29|35.81|36.32|35.84|36.28|35.8|5
1738530860000|2025-02-02 21:14:20|36.3|35.82|36.29|35.81|36.3|35.82|36.29|35.81|2
1738530870000|2025-02-02 21:14:30|36.28|35.8|36.25|35.77|36.28|35.8|36.25|35.77|4
1738530880000|2025-02-02 21:14:40|36.24|35.76|36.24|35.76|36.24|35.76|36.23|35.75|3
1738530890000|2025-02-02 21:14:50|36.25|35.77|36.26|35.78|36.26|35.78|36.25|35.77|2
1738530910000|2025-02-02 21:15:10|36.22|35.74|36.22|35.74|36.22|35.74|36.22|35.74|1
1738530920000|2025-02-02 21:15:20|36.21|35.73|36.21|35.73|36.23|35.75|36.2|35.72|6
1738530930000|2025-02-02 21:15:30|36.22|35.74|36.24|35.76|36.25|35.77|36.22|35.74|6
1738530940000|2025-02-02 21:15:40|36.25|35.77|36.23|35.75|36.25|35.77|36.23|35.75|3
1738530950000|2025-02-02 21:15:50|36.22|35.74|36.26|35.78|36.26|35.78|36.22|35.74|4
1738530960000|2025-02-02 21:16:00|36.27|35.79|36.26|35.78|36.29|35.81|36.25|35.77|11
1738530970000|2025-02-02 21:16:10|36.25|35.77|36.2|35.72|36.26|35.78|36.2|35.72|9
1738530980000|2025-02-02 21:16:20|36.21|35.73|36.17|35.69|36.21|35.73|36.17|35.69|5
1738530990000|2025-02-02 21:16:30|36.18|35.7|36.17|35.69|36.18|35.7|36.17|35.69|2
1738531000000|2025-02-02 21:16:40|36.16|35.68|36.12|35.64|36.17|35.69|36.12|35.64|6
1738531010000|2025-02-02 21:16:50|36.13|35.65|36.11|35.63|36.13|35.65|36.11|35.63|3
1738531020000|2025-02-02 21:17:00|36.12|35.64|36.08|35.6|36.12|35.64|36.07|35.59|13
1738531030000|2025-02-02 21:17:10|36.06|35.58|36.07|35.59|36.07|35.59|36.06|35.58|2
1738531040000|2025-02-02 21:17:20|36.06|35.58|36.05|35.57|36.07|35.59|36.04|35.56|6
1738531050000|2025-02-02 21:17:30|36.03|35.55|36.02|35.54|36.04|35.56|36.02|35.54|4
1738531060000|2025-02-02 21:17:40|36.04|35.56|36.06|35.58|36.12|35.64|36.04|35.56|13
1738531070000|2025-02-02 21:17:50|36.07|35.59|36.05|35.57|36.07|35.59|36.05|35.57|3
1738531080000|2025-02-02 21:18:00|36.04|35.56|36.04|35.56|36.05|35.57|36.03|35.55|7
1738531110000|2025-02-02 21:18:30|36.01|35.53|35.99|35.51|36.01|35.53|35.99|35.51|3
1738531120000|2025-02-02 21:18:40|36|35.52|36.02|35.54|36.02|35.54|35.99|35.51|7
1738531130000|2025-02-02 21:18:50|36.03|35.55|36.1|35.62|36.1|35.62|36.02|35.54|9
1738531140000|2025-02-02 21:19:00|36.09|35.61|36.11|35.63|36.13|35.65|36.09|35.61|6
1738531150000|2025-02-02 21:19:10|36.1|35.62|36.04|35.56|36.1|35.62|36.04|35.56|13
1738531160000|2025-02-02 21:19:20|36.03|35.55|36.04|35.56|36.05|35.57|36.02|35.54|9
1738531170000|2025-02-02 21:19:30|36.03|35.55|36.05|35.57|36.05|35.57|36.02|35.54|5
1738531180000|2025-02-02 21:19:40|36.04|35.56|36.03|35.55|36.05|35.57|36.03|35.55|10
1738531190000|2025-02-02 21:19:50|36.04|35.56|36.05|35.57|36.05|35.57|36.02|35.54|10
1738531200000|2025-02-02 21:20:00|36.08|35.6|36.04|35.56|36.08|35.6|36.04|35.56|11
1738531210000|2025-02-02 21:20:10|36.05|35.57|36.05|35.57|36.06|35.58|36.04|35.56|9
1738531220000|2025-02-02 21:20:20|36.06|35.58|36.02|35.54|36.06|35.58|36.02|35.54|5
1738531230000|2025-02-02 21:20:30|36.03|35.55|36.03|35.55|36.03|35.55|36.02|35.54|3
1738531240000|2025-02-02 21:20:40|36.05|35.57|36.04|35.56|36.05|35.57|36.03|35.55|6
1738531250000|2025-02-02 21:20:50|36.05|35.57|36.04|35.56|36.05|35.57|36.04|35.56|8
1738531260000|2025-02-02 21:21:00|36.03|35.55|36.05|35.57|36.07|35.59|36.02|35.54|11
1738531270000|2025-02-02 21:21:10|36.04|35.56|36.06|35.58|36.06|35.58|36.04|35.56|3
1738531280000|2025-02-02 21:21:20|36.07|35.59|36.06|35.58|36.07|35.59|36.06|35.58|4
1738531300000|2025-02-02 21:21:40|36.04|35.56|36.05|35.57|36.05|35.57|36.03|35.55|6
1738531310000|2025-02-02 21:21:50|36.04|35.56|36.06|35.58|36.07|35.59|36.04|35.56|9
1738531320000|2025-02-02 21:22:00|36.07|35.59|36.09|35.61|36.09|35.61|36.07|35.59|5
1738531330000|2025-02-02 21:22:10|36.08|35.6|36.13|35.65|36.14|35.66|36.08|35.6|7
1738531340000|2025-02-02 21:22:20|36.14|35.66|36.13|35.65|36.14|35.66|36.13|35.65|2
1738531350000|2025-02-02 21:22:30|36.14|35.66|36.18|35.7|36.18|35.7|36.14|35.66|8
1738531360000|2025-02-02 21:22:40|36.17|35.69|36.13|35.65|36.17|35.69|36.13|35.65|14
1738531370000|2025-02-02 21:22:50|36.12|35.64|36.18|35.7|36.18|35.7|36.12|35.64|9
1738531380000|2025-02-02 21:23:00|36.17|35.69|36.13|35.65|36.17|35.69|36.13|35.65|7
1738531390000|2025-02-02 21:23:10|36.14|35.66|36.13|35.65|36.16|35.68|36.13|35.65|5
1738531400000|2025-02-02 21:23:20|36.12|35.64|36.12|35.64|36.13|35.65|36.11|35.63|7
1738531410000|2025-02-02 21:23:30|36.13|35.65|36.17|35.69|36.17|35.69|36.12|35.64|7
1738531420000|2025-02-02 21:23:40|36.19|35.71|36.21|35.73|36.21|35.73|36.19|35.71|3
1738531430000|2025-02-02 21:23:50|36.23|35.75|36.25|35.77|36.26|35.78|36.23|35.75|4
1738531440000|2025-02-02 21:24:00|36.23|35.75|36.2|35.72|36.23|35.75|36.19|35.71|8
1738531450000|2025-02-02 21:24:10|36.21|35.73|36.22|35.74|36.25|35.77|36.21|35.73|9
1738531460000|2025-02-02 21:24:20|36.21|35.73|36.24|35.76|36.27|35.79|36.21|35.73|10
1738531470000|2025-02-02 21:24:30|36.25|35.77|36.26|35.78|36.26|35.78|36.25|35.77|4
1738531490000|2025-02-02 21:24:50|36.27|35.79|36.23|35.75|36.27|35.79|36.23|35.75|5
1738531500000|2025-02-02 21:25:00|36.21|35.73|36.28|35.8|36.28|35.8|36.2|35.72|9
1738531510000|2025-02-02 21:25:10|36.27|35.79|36.31|35.83|36.32|35.84|36.27|35.79|8
1738531520000|2025-02-02 21:25:20|36.32|35.84|36.32|35.84|36.32|35.84|36.29|35.81|6
1738531530000|2025-02-02 21:25:30|36.31|35.83|36.34|35.86|36.35|35.87|36.31|35.83|9
1738531540000|2025-02-02 21:25:40|36.33|35.85|36.3|35.82|36.35|35.87|36.3|35.82|18
1738531550000|2025-02-02 21:25:50|36.29|35.81|36.33|35.85|36.33|35.85|36.29|35.81|7
1738531560000|2025-02-02 21:26:00|36.32|35.84|36.3|35.82|36.32|35.84|36.29|35.81|7
1738531570000|2025-02-02 21:26:10|36.29|35.81|36.31|35.83|36.32|35.84|36.29|35.81|4
1738531580000|2025-02-02 21:26:20|36.3|35.82|36.27|35.79|36.3|35.82|36.25|35.77|11
1738531590000|2025-02-02 21:26:30|36.26|35.78|36.23|35.75|36.26|35.78|36.23|35.75|4
1738531600000|2025-02-02 21:26:40|36.25|35.77|36.31|35.83|36.32|35.84|36.25|35.77|10
1738531610000|2025-02-02 21:26:50|36.32|35.84|36.34|35.86|36.35|35.87|36.31|35.83|6
1738531620000|2025-02-02 21:27:00|36.33|35.85|36.28|35.8|36.33|35.85|36.28|35.8|7
1738531630000|2025-02-02 21:27:10|36.27|35.79|36.24|35.76|36.27|35.79|36.24|35.76|4
1738531640000|2025-02-02 21:27:20|36.25|35.77|36.26|35.78|36.26|35.78|36.24|35.76|7
1738531650000|2025-02-02 21:27:30|36.25|35.77|36.25|35.77|36.28|35.8|36.25|35.77|8
1738531660000|2025-02-02 21:27:40|36.24|35.76|36.22|35.74|36.24|35.76|36.22|35.74|3
1738531670000|2025-02-02 21:27:50|36.21|35.73|36.22|35.74|36.23|35.75|36.21|35.73|6
1738531690000|2025-02-02 21:28:10|36.23|35.75|36.23|35.75|36.23|35.75|36.21|35.73|7
1738531700000|2025-02-02 21:28:20|36.22|35.74|36.22|35.74|36.23|35.75|36.21|35.73|7
1738531710000|2025-02-02 21:28:30|36.2|35.72|36.14|35.66|36.2|35.72|36.14|35.66|11
1738531720000|2025-02-02 21:28:40|36.13|35.65|36.13|35.65|36.14|35.66|36.12|35.64|5
1738531730000|2025-02-02 21:28:50|36.12|35.64|36.11|35.63|36.12|35.64|36.1|35.62|10
1738531740000|2025-02-02 21:29:00|36.1|35.62|36.14|35.66|36.14|35.66|36.1|35.62|12
1738531750000|2025-02-02 21:29:10|36.13|35.65|36.13|35.65|36.14|35.66|36.12|35.64|5
1738531760000|2025-02-02 21:29:20|36.11|35.63|36.09|35.61|36.11|35.63|36.08|35.6|4
1738531770000|2025-02-02 21:29:30|36.08|35.6|36.05|35.57|36.08|35.6|36.04|35.56|5
1738531780000|2025-02-02 21:29:40|36.06|35.58|36.05|35.57|36.06|35.58|36.05|35.57|2
1738531790000|2025-02-02 21:29:50|36.04|35.56|36.05|35.57|36.05|35.57|36.03|35.55|5
1738531800000|2025-02-02 21:30:00|36.04|35.56|35.98|35.5|36.04|35.56|35.97|35.49|11
1738531810000|2025-02-02 21:30:10|35.97|35.49|36.03|35.55|36.05|35.57|35.97|35.49|11
1738531820000|2025-02-02 21:30:20|36.02|35.54|36.03|35.55|36.03|35.55|36.02|35.54|4
1738531830000|2025-02-02 21:30:30|36.04|35.56|36.08|35.6|36.08|35.6|36.03|35.55|7
1738531840000|2025-02-02 21:30:40|36.09|35.61|36.08|35.6|36.09|35.61|36.08|35.6|6
1738531850000|2025-02-02 21:30:50|36.09|35.61|36.1|35.62|36.1|35.62|36.06|35.58|8
1738531860000|2025-02-02 21:31:00|36.11|35.63|36.12|35.64|36.13|35.65|36.11|35.63|7
1738531870000|2025-02-02 21:31:10|36.13|35.65|36.15|35.67|36.15|35.67|36.13|35.65|3
1738531890000|2025-02-02 21:31:30|36.18|35.7|36.24|35.76|36.24|35.76|36.18|35.7|9
1738531900000|2025-02-02 21:31:40|36.25|35.77|36.22|35.74|36.25|35.77|36.22|35.74|10
1738531910000|2025-02-02 21:31:50|36.21|35.73|36.25|35.77|36.25|35.77|36.2|35.72|11
1738531920000|2025-02-02 21:32:00|36.24|35.76|36.27|35.79|36.28|35.8|36.23|35.75|12
1738531930000|2025-02-02 21:32:10|36.28|35.8|36.26|35.78|36.28|35.8|36.23|35.75|13
1738531940000|2025-02-02 21:32:20|36.25|35.77|36.24|35.76|36.25|35.77|36.22|35.74|8
1738531950000|2025-02-02 21:32:30|36.23|35.75|36.21|35.73|36.23|35.75|36.21|35.73|9
1738531960000|2025-02-02 21:32:40|36.22|35.74|36.28|35.8|36.28|35.8|36.22|35.74|7
1738531970000|2025-02-02 21:32:50|36.29|35.81|36.3|35.82|36.31|35.83|36.29|35.81|4
1738531980000|2025-02-02 21:33:00|36.29|35.81|36.3|35.82|36.3|35.82|36.27|35.79|14
1738531990000|2025-02-02 21:33:10|36.31|35.83|36.32|35.84|36.33|35.85|36.31|35.83|7
1738532000000|2025-02-02 21:33:20|36.33|35.85|36.37|35.89|36.37|35.89|36.32|35.84|9
1738532010000|2025-02-02 21:33:30|36.38|35.9|36.41|35.93|36.44|35.96|36.38|35.9|9
1738532020000|2025-02-02 21:33:40|36.4|35.92|36.37|35.89|36.4|35.92|36.36|35.88|6
1738532030000|2025-02-02 21:33:50|36.38|35.9|36.41|35.93|36.42|35.94|36.38|35.9|9
1738532040000|2025-02-02 21:34:00|36.4|35.92|36.41|35.93|36.41|35.93|36.36|35.88|10
1738532050000|2025-02-02 21:34:10|36.4|35.92|36.35|35.87|36.42|35.94|36.35|35.87|13
1738532060000|2025-02-02 21:34:20|36.34|35.86|36.27|35.79|36.34|35.86|36.27|35.79|10
1738532080000|2025-02-02 21:34:40|36.25|35.77|36.29|35.81|36.29|35.81|36.25|35.77|7
1738532090000|2025-02-02 21:34:50|36.28|35.8|36.32|35.84|36.33|35.85|36.28|35.8|8
1738532100000|2025-02-02 21:35:00|36.33|35.85|36.35|35.87|36.36|35.88|36.32|35.84|8
1738532110000|2025-02-02 21:35:10|36.34|35.86|36.32|35.84|36.34|35.86|36.31|35.83|9
1738532120000|2025-02-02 21:35:20|36.31|35.83|36.26|35.78|36.31|35.83|36.26|35.78|8
1738532130000|2025-02-02 21:35:30|36.25|35.77|36.22|35.74|36.26|35.78|36.22|35.74|7
1738532140000|2025-02-02 21:35:40|36.23|35.75|36.22|35.74|36.23|35.75|36.21|35.73|6
1738532150000|2025-02-02 21:35:50|36.23|35.75|36.3|35.82|36.3|35.82|36.23|35.75|7
1738532160000|2025-02-02 21:36:00|36.31|35.83|36.31|35.83|36.32|35.84|36.3|35.82|5
1738532170000|2025-02-02 21:36:10|36.32|35.84|36.3|35.82|36.33|35.85|36.29|35.81|7
1738532180000|2025-02-02 21:36:20|36.29|35.81|36.25|35.77|36.29|35.81|36.25|35.77|5
1738532190000|2025-02-02 21:36:30|36.24|35.76|36.22|35.74|36.25|35.77|36.22|35.74|5
1738532200000|2025-02-02 21:36:40|36.21|35.73|36.28|35.8|36.29|35.81|36.21|35.73|11
1738532210000|2025-02-02 21:36:50|36.27|35.79|36.31|35.83|36.31|35.83|36.27|35.79|7
1738532220000|2025-02-02 21:37:00|36.3|35.82|36.27|35.79|36.3|35.82|36.27|35.79|10
1738532230000|2025-02-02 21:37:10|36.28|35.8|36.28|35.8|36.28|35.8|36.26|35.78|7
1738532240000|2025-02-02 21:37:20|36.27|35.79|36.21|35.73|36.27|35.79|36.21|35.73|5
1738532250000|2025-02-02 21:37:30|36.22|35.74|36.22|35.74|36.23|35.75|36.2|35.72|8
1738532260000|2025-02-02 21:37:40|36.21|35.73|36.22|35.74|36.22|35.74|36.2|35.72|4
1738532280000|2025-02-02 21:38:00|36.2|35.72|36.19|35.71|36.2|35.72|36.19|35.71|6
1738532290000|2025-02-02 21:38:10|36.2|35.72|36.19|35.71|36.22|35.74|36.18|35.7|8
1738532300000|2025-02-02 21:38:20|36.2|35.72|36.2|35.72|36.22|35.74|36.19|35.71|7
1738532310000|2025-02-02 21:38:30|36.21|35.73|36.16|35.68|36.21|35.73|36.16|35.68|10
1738532320000|2025-02-02 21:38:40|36.15|35.67|36.18|35.7|36.18|35.7|36.14|35.66|9
1738532330000|2025-02-02 21:38:50|36.19|35.71|36.2|35.72|36.21|35.73|36.19|35.71|8
1738532340000|2025-02-02 21:39:00|36.21|35.73|36.26|35.78|36.26|35.78|36.21|35.73|4
1738532350000|2025-02-02 21:39:10|36.27|35.79|36.27|35.79|36.28|35.8|36.26|35.78|5
1738532360000|2025-02-02 21:39:20|36.28|35.8|36.26|35.78|36.28|35.8|36.26|35.78|7
1738532370000|2025-02-02 21:39:30|36.27|35.79|36.26|35.78|36.27|35.79|36.26|35.78|2
1738532380000|2025-02-02 21:39:40|36.28|35.8|36.27|35.79|36.28|35.8|36.25|35.77|7
1738532390000|2025-02-02 21:39:50|36.28|35.8|36.26|35.78|36.28|35.8|36.25|35.77|5
1738532400000|2025-02-02 21:40:00|36.27|35.79|36.28|35.8|36.28|35.8|36.26|35.78|6
1738532410000|2025-02-02 21:40:10|36.27|35.79|36.21|35.73|36.27|35.79|36.21|35.73|9
1738532420000|2025-02-02 21:40:20|36.2|35.72|36.19|35.71|36.2|35.72|36.19|35.71|4
1738532430000|2025-02-02 21:40:30|36.18|35.7|36.16|35.68|36.18|35.7|36.16|35.68|3
1738532440000|2025-02-02 21:40:40|36.17|35.69|36.13|35.65|36.17|35.69|36.12|35.64|10
1738532450000|2025-02-02 21:40:50|36.12|35.64|36.14|35.66|36.15|35.67|36.12|35.64|7
1738532470000|2025-02-02 21:41:10|36.06|35.58|36.07|35.59|36.07|35.59|36.05|35.57|4
1738532480000|2025-02-02 21:41:20|36.08|35.6|36.07|35.59|36.08|35.6|36.04|35.56|13
1738532490000|2025-02-02 21:41:30|36.08|35.6|36.05|35.57|36.08|35.6|36.05|35.57|4
1738532500000|2025-02-02 21:41:40|36.04|35.56|36.02|35.54|36.04|35.56|36.01|35.53|11
1738532510000|2025-02-02 21:41:50|36.01|35.53|36.01|35.53|36.02|35.54|36.01|35.53|5
1738532520000|2025-02-02 21:42:00|36|35.52|35.96|35.48|36|35.52|35.96|35.48|7
1738532530000|2025-02-02 21:42:10|35.97|35.49|35.94|35.46|35.97|35.49|35.94|35.46|6
1738532540000|2025-02-02 21:42:20|35.95|35.47|35.94|35.46|35.95|35.47|35.94|35.46|2
1738532550000|2025-02-02 21:42:30|35.95|35.47|35.92|35.44|35.95|35.47|35.92|35.44|6
1738532560000|2025-02-02 21:42:40|35.91|35.43|35.92|35.44|35.92|35.44|35.89|35.41|9
1738532570000|2025-02-02 21:42:50|35.93|35.45|35.93|35.45|35.96|35.48|35.93|35.45|10
1738532580000|2025-02-02 21:43:00|35.94|35.46|35.94|35.46|35.97|35.49|35.93|35.45|9
1738532590000|2025-02-02 21:43:10|35.93|35.45|35.94|35.46|35.96|35.48|35.93|35.45|7
1738532600000|2025-02-02 21:43:20|35.93|35.45|35.96|35.48|35.96|35.48|35.93|35.45|6
1738532610000|2025-02-02 21:43:30|35.95|35.47|35.98|35.5|35.98|35.5|35.94|35.46|7
1738532620000|2025-02-02 21:43:40|35.99|35.51|35.99|35.51|35.99|35.51|35.97|35.49|7
1738532630000|2025-02-02 21:43:50|35.98|35.5|36.01|35.53|36.01|35.53|35.97|35.49|10
1738532640000|2025-02-02 21:44:00|36|35.52|35.97|35.49|36|35.52|35.96|35.48|7
1738532650000|2025-02-02 21:44:10|35.96|35.48|35.98|35.5|35.98|35.5|35.96|35.48|9
1738532660000|2025-02-02 21:44:20|35.97|35.49|35.98|35.5|35.98|35.5|35.97|35.49|2
1738532680000|2025-02-02 21:44:40|36.08|35.6|36.09|35.61|36.09|35.61|36.08|35.6|4
1738532690000|2025-02-02 21:44:50|36.1|35.62|36.07|35.59|36.12|35.64|36.07|35.59|10
1738532700000|2025-02-02 21:45:00|36.08|35.6|36.13|35.65|36.13|35.65|36.07|35.59|12
1738532710000|2025-02-02 21:45:10|36.12|35.64|36.12|35.64|36.15|35.67|36.1|35.62|12
1738532720000|2025-02-02 21:45:20|36.13|35.65|36.11|35.63|36.15|35.67|36.1|35.62|9
1738532730000|2025-02-02 21:45:30|36.1|35.62|36.07|35.59|36.12|35.64|36.07|35.59|9
1738532740000|2025-02-02 21:45:40|36.06|35.58|36.13|35.65|36.13|35.65|36.04|35.56|10
1738532750000|2025-02-02 21:45:50|36.12|35.64|36.1|35.62|36.13|35.65|36.09|35.61|9
1738532760000|2025-02-02 21:46:00|36.11|35.63|36.18|35.7|36.18|35.7|36.11|35.63|12
1738532770000|2025-02-02 21:46:10|36.19|35.71|36.23|35.75|36.24|35.76|36.18|35.7|15
1738532780000|2025-02-02 21:46:20|36.22|35.74|36.24|35.76|36.24|35.76|36.22|35.74|3
1738532790000|2025-02-02 21:46:30|36.25|35.77|36.2|35.72|36.26|35.78|36.2|35.72|7
1738532800000|2025-02-02 21:46:40|36.17|35.69|36.18|35.7|36.21|35.73|36.17|35.69|7
1738532810000|2025-02-02 21:46:50|36.17|35.69|36.16|35.68|36.17|35.69|36.15|35.67|6
1738532820000|2025-02-02 21:47:00|36.15|35.67|36.16|35.68|36.18|35.7|36.14|35.66|18
1738532830000|2025-02-02 21:47:10|36.15|35.67|36.11|35.63|36.15|35.67|36.1|35.62|6
1738532840000|2025-02-02 21:47:20|36.1|35.62|36.09|35.61|36.11|35.63|36.08|35.6|8
1738532850000|2025-02-02 21:47:30|36.08|35.6|36.07|35.59|36.09|35.61|36.07|35.59|6
1738532870000|2025-02-02 21:47:50|36.03|35.55|36.03|35.55|36.04|35.56|36.01|35.53|6
1738532880000|2025-02-02 21:48:00|36.02|35.54|35.99|35.51|36.02|35.54|35.97|35.49|13
1738532890000|2025-02-02 21:48:10|36|35.52|36.04|35.56|36.04|35.56|35.99|35.51|9
1738532900000|2025-02-02 21:48:20|36.03|35.55|36|35.52|36.03|35.55|36|35.52|4
1738532910000|2025-02-02 21:48:30|36.01|35.53|36|35.52|36.01|35.53|35.99|35.51|6
1738532920000|2025-02-02 21:48:40|35.99|35.51|35.97|35.49|35.99|35.51|35.95|35.47|8
1738532930000|2025-02-02 21:48:50|35.96|35.48|35.94|35.46|35.96|35.48|35.93|35.45|9
1738532940000|2025-02-02 21:49:00|35.93|35.45|35.92|35.44|35.94|35.46|35.92|35.44|10
1738532950000|2025-02-02 21:49:10|35.93|35.45|35.93|35.45|35.95|35.47|35.93|35.45|11
1738532960000|2025-02-02 21:49:20|35.92|35.44|35.89|35.41|35.92|35.44|35.89|35.41|6
1738532970000|2025-02-02 21:49:30|35.9|35.42|35.82|35.34|35.91|35.43|35.77|35.29|11
1738532980000|2025-02-02 21:49:40|35.81|35.33|35.73|35.25|35.81|35.33|35.68|35.2|9
1738532990000|2025-02-02 21:49:50|35.72|35.24|35.71|35.23|35.72|35.24|35.71|35.23|2
1738533000000|2025-02-02 21:50:00|35.7|35.22|35.7|35.22|35.71|35.23|35.7|35.22|3
1738533010000|2025-02-02 21:50:10|35.72|35.24|35.76|35.28|35.76|35.28|35.71|35.23|7
1738533020000|2025-02-02 21:50:20|35.75|35.27|35.72|35.24|35.75|35.27|35.72|35.24|3
1738533030000|2025-02-02 21:50:30|35.68|35.2|35.69|35.21|35.7|35.22|35.68|35.2|6
1738533040000|2025-02-02 21:50:40|35.67|35.19|35.7|35.22|35.7|35.22|35.67|35.19|5
1738533070000|2025-02-02 21:51:10|35.76|35.28|35.76|35.28|35.76|35.28|35.76|35.28|1
1738533080000|2025-02-02 21:51:20|35.75|35.27|35.74|35.26|35.75|35.27|35.74|35.26|4
1738533090000|2025-02-02 21:51:30|35.75|35.27|35.76|35.28|35.77|35.29|35.75|35.27|6
1738533100000|2025-02-02 21:51:40|35.77|35.29|35.79|35.31|35.79|35.31|35.77|35.29|3
1738533110000|2025-02-02 21:51:50|35.8|35.32|35.85|35.37|35.85|35.37|35.8|35.32|3
1738533120000|2025-02-02 21:52:00|35.84|35.36|35.83|35.35|35.84|35.36|35.83|35.35|2
1738533130000|2025-02-02 21:52:10|35.82|35.34|35.8|35.32|35.82|35.34|35.8|35.32|3
1738533140000|2025-02-02 21:52:20|35.79|35.31|35.67|35.19|35.79|35.31|35.67|35.19|10
1738533150000|2025-02-02 21:52:30|35.65|35.17|35.64|35.16|35.66|35.18|35.64|35.16|4
1738533170000|2025-02-02 21:52:50|35.63|35.15|35.66|35.18|35.68|35.2|35.63|35.15|9
1738533180000|2025-02-02 21:53:00|35.67|35.19|35.66|35.18|35.67|35.19|35.66|35.18|2
1738533190000|2025-02-02 21:53:10|35.67|35.19|35.7|35.22|35.7|35.22|35.67|35.19|5
1738533200000|2025-02-02 21:53:20|35.69|35.21|35.69|35.21|35.69|35.21|35.68|35.2|7
1738533210000|2025-02-02 21:53:30|35.7|35.22|35.69|35.21|35.72|35.24|35.68|35.2|7
1738533220000|2025-02-02 21:53:40|35.68|35.2|35.67|35.19|35.68|35.2|35.67|35.19|4
1738533230000|2025-02-02 21:53:50|35.66|35.18|35.66|35.18|35.66|35.18|35.66|35.18|1
1738533240000|2025-02-02 21:54:00|35.67|35.19|35.67|35.19|35.67|35.19|35.64|35.16|6
1738533250000|2025-02-02 21:54:10|35.68|35.2|35.68|35.2|35.68|35.2|35.68|35.2|1
1738533260000|2025-02-02 21:54:20|35.71|35.23|35.73|35.25|35.73|35.25|35.71|35.23|3
1738533270000|2025-02-02 21:54:30|35.74|35.26|35.71|35.23|35.74|35.26|35.71|35.23|7
1738533280000|2025-02-02 21:54:40|35.7|35.22|35.7|35.22|35.7|35.22|35.7|35.22|1
1738533290000|2025-02-02 21:54:50|35.71|35.23|35.71|35.23|35.72|35.24|35.71|35.23|5
1738533300000|2025-02-02 21:55:00|35.7|35.22|35.68|35.2|35.7|35.22|35.68|35.2|2
1738533310000|2025-02-02 21:55:10|35.69|35.21|35.68|35.2|35.69|35.21|35.67|35.19|4
1738533320000|2025-02-02 21:55:20|35.67|35.19|35.68|35.2|35.68|35.2|35.67|35.19|2
1738533330000|2025-02-02 21:55:30|35.67|35.19|35.69|35.21|35.69|35.21|35.67|35.19|3
1738533340000|2025-02-02 21:55:40|35.68|35.2|35.67|35.19|35.68|35.2|35.67|35.19|2
1738533350000|2025-02-02 21:55:50|35.66|35.18|35.66|35.18|35.66|35.18|35.66|35.18|1
1738533360000|2025-02-02 21:56:00|35.65|35.17|35.65|35.17|35.65|35.17|35.65|35.17|1
1738533370000|2025-02-02 21:56:10|35.66|35.18|35.68|35.2|35.68|35.2|35.66|35.18|3
1738533380000|2025-02-02 21:56:20|35.66|35.18|35.66|35.18|35.66|35.18|35.65|35.17|3
1738533390000|2025-02-02 21:56:30|35.67|35.19|35.67|35.19|35.67|35.19|35.67|35.19|1
1738533400000|2025-02-02 21:56:40|35.68|35.2|35.65|35.17|35.68|35.2|35.65|35.17|5
1738533410000|2025-02-02 21:56:50|35.66|35.18|35.7|35.22|35.7|35.22|35.66|35.18|5
1738533420000|2025-02-02 21:57:00|35.68|35.2|35.64|35.16|35.68|35.2|35.64|35.16|5
1738533430000|2025-02-02 21:57:10|35.63|35.15|35.64|35.16|35.64|35.16|35.63|35.15|4
1738533440000|2025-02-02 21:57:20|35.63|35.15|35.64|35.16|35.64|35.16|35.63|35.15|2
1738533460000|2025-02-02 21:57:40|35.63|35.15|35.64|35.16|35.64|35.16|35.63|35.15|2
1738533470000|2025-02-02 21:57:50|35.63|35.15|35.67|35.19|35.67|35.19|35.63|35.15|5
1738533480000|2025-02-02 21:58:00|35.66|35.18|35.67|35.19|35.67|35.19|35.66|35.18|2
1738533490000|2025-02-02 21:58:10|35.68|35.2|35.68|35.2|35.69|35.21|35.68|35.2|3
1738533500000|2025-02-02 21:58:20|35.69|35.21|35.69|35.21|35.69|35.21|35.69|35.21|1
1738533510000|2025-02-02 21:58:30|35.7|35.22|35.69|35.21|35.7|35.22|35.68|35.2|4
1738533520000|2025-02-02 21:58:40|35.71|35.23|35.71|35.23|35.71|35.23|35.71|35.23|1
1738533530000|2025-02-02 21:58:50|35.69|35.21|35.71|35.23|35.71|35.23|35.67|35.19|6
1738533540000|2025-02-02 21:59:00|35.7|35.22|35.72|35.24|35.72|35.24|35.7|35.22|3
1738533560000|2025-02-02 21:59:20|35.74|35.26|35.73|35.25|35.74|35.26|35.73|35.25|2
1738533570000|2025-02-02 21:59:30|35.74|35.26|35.74|35.26|35.75|35.27|35.74|35.26|5
1738533580000|2025-02-02 21:59:40|35.75|35.27|35.76|35.28|35.76|35.28|35.75|35.27|2
1738533590000|2025-02-02 21:59:50|35.77|35.29|35.78|35.3|35.78|35.3|35.77|35.29|2
1738533600000|2025-02-02 22:00:00|35.79|35.31|35.81|35.33|35.81|35.33|35.77|35.29|8
1738533610000|2025-02-02 22:00:10|35.82|35.34|35.86|35.38|35.86|35.38|35.82|35.34|4
1738533620000|2025-02-02 22:00:20|35.87|35.39|35.83|35.35|35.87|35.39|35.83|35.35|7
1738533630000|2025-02-02 22:00:30|35.84|35.36|35.89|35.41|35.9|35.42|35.84|35.36|7
1738533650000|2025-02-02 22:00:50|35.92|35.44|35.97|35.49|35.97|35.49|35.92|35.44|8
1738533660000|2025-02-02 22:01:00|35.98|35.5|36|35.52|36|35.52|35.97|35.49|5
1738533670000|2025-02-02 22:01:10|36.01|35.53|36.04|35.56|36.04|35.56|36.01|35.53|3
1738533680000|2025-02-02 22:01:20|36.05|35.57|36.09|35.61|36.09|35.61|36.05|35.57|11
1738533690000|2025-02-02 22:01:30|36.11|35.63|36.08|35.6|36.11|35.63|36.08|35.6|10
1738533700000|2025-02-02 22:01:40|36.06|35.58|36.03|35.55|36.07|35.59|36.01|35.53|11
1738533710000|2025-02-02 22:01:50|36.04|35.56|36.12|35.64|36.12|35.64|36.04|35.56|16
1738533720000|2025-02-02 22:02:00|36.13|35.65|36.14|35.66|36.14|35.66|36.12|35.64|6
1738533730000|2025-02-02 22:02:10|36.15|35.67|36.16|35.68|36.16|35.68|36.14|35.66|6
1738533740000|2025-02-02 22:02:20|36.17|35.69|36.22|35.74|36.23|35.75|36.17|35.69|9
1738533750000|2025-02-02 22:02:30|36.21|35.73|36.19|35.71|36.22|35.74|36.18|35.7|11
1738533760000|2025-02-02 22:02:40|36.2|35.72|36.13|35.65|36.2|35.72|36.13|35.65|12
1738533770000|2025-02-02 22:02:50|36.12|35.64|36.15|35.67|36.16|35.68|36.1|35.62|10
1738533780000|2025-02-02 22:03:00|36.14|35.66|36.09|35.61|36.14|35.66|36.09|35.61|15
1738533790000|2025-02-02 22:03:10|36.11|35.63|36.07|35.59|36.11|35.63|36.07|35.59|11
1738533800000|2025-02-02 22:03:20|36.08|35.6|36.18|35.7|36.18|35.7|36.08|35.6|10
1738533810000|2025-02-02 22:03:30|36.17|35.69|36.12|35.64|36.17|35.69|36.12|35.64|5
1738533820000|2025-02-02 22:03:40|36.11|35.63|36.13|35.65|36.13|35.65|36.09|35.61|9
1738533830000|2025-02-02 22:03:50|36.12|35.64|36.15|35.67|36.16|35.68|36.12|35.64|6
1738533850000|2025-02-02 22:04:10|36.07|35.59|36.09|35.61|36.09|35.61|36.06|35.58|7
1738533860000|2025-02-02 22:04:20|36.1|35.62|36.12|35.64|36.14|35.66|36.1|35.62|7
1738533870000|2025-02-02 22:04:30|36.13|35.65|36.11|35.63|36.13|35.65|36.08|35.6|8
1738533880000|2025-02-02 22:04:40|36.12|35.64|36.18|35.7|36.18|35.7|36.12|35.64|9
1738533890000|2025-02-02 22:04:50|36.19|35.71|36.15|35.67|36.19|35.71|36.14|35.66|6
1738533900000|2025-02-02 22:05:00|36.14|35.66|36.09|35.61|36.14|35.66|36.08|35.6|16
1738533910000|2025-02-02 22:05:10|36.11|35.63|36.16|35.68|36.16|35.68|36.1|35.62|5
1738533920000|2025-02-02 22:05:20|36.17|35.69|36.2|35.72|36.2|35.72|36.17|35.69|6
1738533930000|2025-02-02 22:05:30|36.19|35.71|36.23|35.75|36.23|35.75|36.19|35.71|11
1738533940000|2025-02-02 22:05:40|36.24|35.76|36.25|35.77|36.27|35.79|36.24|35.76|8
1738533950000|2025-02-02 22:05:50|36.23|35.75|36.28|35.8|36.29|35.81|36.23|35.75|10
1738533960000|2025-02-02 22:06:00|36.27|35.79|36.25|35.77|36.27|35.79|36.23|35.75|12
1738533970000|2025-02-02 22:06:10|36.23|35.75|36.19|35.71|36.23|35.75|36.17|35.69|8
1738533980000|2025-02-02 22:06:20|36.2|35.72|36.18|35.7|36.2|35.72|36.16|35.68|8
1738533990000|2025-02-02 22:06:30|36.19|35.71|36.24|35.76|36.24|35.76|36.17|35.69|12
1738534000000|2025-02-02 22:06:40|36.25|35.77|36.3|35.82|36.3|35.82|36.25|35.77|9
1738534010000|2025-02-02 22:06:50|36.29|35.81|36.26|35.78|36.29|35.81|36.25|35.77|5
1738534020000|2025-02-02 22:07:00|36.28|35.8|36.27|35.79|36.28|35.8|36.25|35.77|6
1738534040000|2025-02-02 22:07:20|36.18|35.7|36.21|35.73|36.21|35.73|36.17|35.69|6
1738534050000|2025-02-02 22:07:30|36.22|35.74|36.18|35.7|36.22|35.74|36.18|35.7|4
1738534060000|2025-02-02 22:07:40|36.19|35.71|36.18|35.7|36.2|35.72|36.17|35.69|6
1738534070000|2025-02-02 22:07:50|36.19|35.71|36.2|35.72|36.21|35.73|36.19|35.71|8
1738534080000|2025-02-02 22:08:00|36.18|35.7|36.15|35.67|36.18|35.7|36.14|35.66|9
1738534090000|2025-02-02 22:08:10|36.16|35.68|36.14|35.66|36.16|35.68|36.13|35.65|7
1738534100000|2025-02-02 22:08:20|36.15|35.67|36.13|35.65|36.17|35.69|36.13|35.65|8
1738534110000|2025-02-02 22:08:30|36.14|35.66|36.12|35.64|36.15|35.67|36.11|35.63|8
1738534120000|2025-02-02 22:08:40|36.13|35.65|36.21|35.73|36.21|35.73|36.13|35.65|12
1738534130000|2025-02-02 22:08:50|36.22|35.74|36.24|35.76|36.24|35.76|36.22|35.74|9
1738534140000|2025-02-02 22:09:00|36.23|35.75|36.27|35.79|36.27|35.79|36.2|35.72|12
1738534150000|2025-02-02 22:09:10|36.28|35.8|36.28|35.8|36.28|35.8|36.26|35.78|7
1738534160000|2025-02-02 22:09:20|36.27|35.79|36.31|35.83|36.31|35.83|36.27|35.79|4
1738534170000|2025-02-02 22:09:30|36.3|35.82|36.3|35.82|36.31|35.83|36.29|35.81|4
1738534180000|2025-02-02 22:09:40|36.31|35.83|36.33|35.85|36.33|35.85|36.31|35.83|3
1738534190000|2025-02-02 22:09:50|36.34|35.86|36.33|35.85|36.34|35.86|36.33|35.85|2
1738534200000|2025-02-02 22:10:00|36.34|35.86|36.36|35.88|36.36|35.88|36.34|35.86|7
1738534210000|2025-02-02 22:10:10|36.35|35.87|36.37|35.89|36.37|35.89|36.35|35.87|5
1738534220000|2025-02-02 22:10:20|36.36|35.88|36.36|35.88|36.36|35.88|36.35|35.87|3
1738534240000|2025-02-02 22:10:40|36.37|35.89|36.39|35.91|36.39|35.91|36.35|35.87|8
1738534250000|2025-02-02 22:10:50|36.38|35.9|36.37|35.89|36.39|35.91|36.37|35.89|4
1738534260000|2025-02-02 22:11:00|36.36|35.88|36.35|35.87|36.36|35.88|36.33|35.85|6
1738534270000|2025-02-02 22:11:10|36.34|35.86|36.35|35.87|36.35|35.87|36.34|35.86|4
1738534280000|2025-02-02 22:11:20|36.34|35.86|36.34|35.86|36.34|35.86|36.33|35.85|3
1738534290000|2025-02-02 22:11:30|36.36|35.88|36.34|35.86|36.36|35.88|36.34|35.86|3
1738534300000|2025-02-02 22:11:40|36.35|35.87|36.37|35.89|36.37|35.89|36.35|35.87|7
1738534310000|2025-02-02 22:11:50|36.38|35.9|36.38|35.9|36.39|35.91|36.38|35.9|5
1738534320000|2025-02-02 22:12:00|36.37|35.89|36.34|35.86|36.37|35.89|36.34|35.86|6
1738534330000|2025-02-02 22:12:10|36.35|35.87|36.34|35.86|36.37|35.89|36.34|35.86|10
1738534340000|2025-02-02 22:12:20|36.33|35.85|36.3|35.82|36.33|35.85|36.3|35.82|8
1738534350000|2025-02-02 22:12:30|36.29|35.81|36.3|35.82|36.3|35.82|36.29|35.81|2
1738534360000|2025-02-02 22:12:40|36.29|35.81|36.31|35.83|36.32|35.84|36.26|35.78|9
1738534370000|2025-02-02 22:12:50|36.33|35.85|36.35|35.87|36.36|35.88|36.33|35.85|5
1738534380000|2025-02-02 22:13:00|36.34|35.86|36.34|35.86|36.36|35.88|36.33|35.85|7
1738534390000|2025-02-02 22:13:10|36.33|35.85|36.36|35.88|36.36|35.88|36.33|35.85|8
1738534400000|2025-02-02 22:13:20|36.37|35.89|36.35|35.87|36.37|35.89|36.35|35.87|3
1738534410000|2025-02-02 22:13:30|36.34|35.86|36.37|35.89|36.37|35.89|36.34|35.86|5
1738534450000|2025-02-02 22:14:10|36.36|35.88|36.36|35.88|36.37|35.89|36.36|35.88|3
1738534460000|2025-02-02 22:14:20|36.35|35.87|36.33|35.85|36.35|35.87|36.33|35.85|3
1738534470000|2025-02-02 22:14:30|36.32|35.84|36.25|35.77|36.32|35.84|36.25|35.77|8
1738534480000|2025-02-02 22:14:40|36.26|35.78|36.27|35.79|36.27|35.79|36.24|35.76|9
1738534490000|2025-02-02 22:14:50|36.28|35.8|36.27|35.79|36.28|35.8|36.27|35.79|4
1738534500000|2025-02-02 22:15:00|36.26|35.78|36.3|35.82|36.3|35.82|36.26|35.78|10
1738534510000|2025-02-02 22:15:10|36.31|35.83|36.32|35.84|36.33|35.85|36.3|35.82|8
1738534520000|2025-02-02 22:15:20|36.31|35.83|36.29|35.81|36.32|35.84|36.29|35.81|11
1738534530000|2025-02-02 22:15:30|36.3|35.82|36.28|35.8|36.31|35.83|36.27|35.79|7
1738534540000|2025-02-02 22:15:40|36.27|35.79|36.31|35.83|36.32|35.84|36.27|35.79|10
1738534550000|2025-02-02 22:15:50|36.32|35.84|36.36|35.88|36.37|35.89|36.32|35.84|6
1738534560000|2025-02-02 22:16:00|36.37|35.89|36.33|35.85|36.37|35.89|36.33|35.85|9
1738534570000|2025-02-02 22:16:10|36.32|35.84|36.29|35.81|36.32|35.84|36.29|35.81|4
1738534580000|2025-02-02 22:16:20|36.3|35.82|36.25|35.77|36.31|35.83|36.25|35.77|11
1738534590000|2025-02-02 22:16:30|36.28|35.8|36.22|35.74|36.28|35.8|36.22|35.74|11
1738534600000|2025-02-02 22:16:40|36.21|35.73|36.2|35.72|36.22|35.74|36.18|35.7|11
1738534610000|2025-02-02 22:16:50|36.19|35.71|36.2|35.72|36.2|35.72|36.18|35.7|9
1738534630000|2025-02-02 22:17:10|36.1|35.82|36.17|35.89|36.17|35.89|36.1|35.82|4
1738534640000|2025-02-02 22:17:20|36.18|35.9|36.14|35.86|36.19|35.91|36.14|35.86|10
1738534650000|2025-02-02 22:17:30|36.16|35.88|36.09|35.81|36.16|35.88|36.09|35.81|11
1738534660000|2025-02-02 22:17:40|36.08|35.8|36.05|35.77|36.09|35.81|36.04|35.76|8
1738534670000|2025-02-02 22:17:50|36.04|35.76|36.02|35.74|36.05|35.77|36.02|35.74|7
1738534680000|2025-02-02 22:18:00|36.01|35.73|35.99|35.71|36.03|35.75|35.99|35.71|8
1738534690000|2025-02-02 22:18:10|35.97|35.69|36|35.72|36.01|35.73|35.97|35.69|8
1738534700000|2025-02-02 22:18:20|35.99|35.71|35.98|35.7|36|35.72|35.96|35.68|11
1738534710000|2025-02-02 22:18:30|36|35.72|35.96|35.68|36|35.72|35.96|35.68|7
1738534720000|2025-02-02 22:18:40|35.95|35.67|35.96|35.68|35.96|35.68|35.93|35.65|7
1738534730000|2025-02-02 22:18:50|35.97|35.69|35.92|35.64|35.98|35.7|35.91|35.63|7
1738534740000|2025-02-02 22:19:00|35.93|35.65|35.94|35.66|35.97|35.69|35.93|35.65|10
1738534750000|2025-02-02 22:19:10|35.95|35.67|35.98|35.7|35.98|35.7|35.95|35.67|6
1738534760000|2025-02-02 22:19:20|35.99|35.71|35.98|35.7|35.99|35.71|35.98|35.7|4
1738534770000|2025-02-02 22:19:30|35.97|35.69|35.97|35.69|35.97|35.69|35.96|35.68|3
1738534780000|2025-02-02 22:19:40|35.96|35.68|35.9|35.62|35.96|35.68|35.89|35.61|8
1738534790000|2025-02-02 22:19:50|35.89|35.61|35.88|35.6|35.89|35.61|35.88|35.6|2
1738534800000|2025-02-02 22:20:00|35.89|35.61|35.81|35.53|35.89|35.61|35.81|35.53|9
1738534810000|2025-02-02 22:20:10|35.8|35.52|35.8|35.52|35.8|35.52|35.79|35.51|3
1738534830000|2025-02-02 22:20:30|35.76|35.48|35.74|35.46|35.77|35.49|35.74|35.46|5
1738534840000|2025-02-02 22:20:40|35.73|35.45|35.72|35.44|35.73|35.45|35.72|35.44|2
1738534850000|2025-02-02 22:20:50|35.73|35.45|35.8|35.52|35.8|35.52|35.73|35.45|10
1738534860000|2025-02-02 22:21:00|35.79|35.51|35.76|35.48|35.79|35.51|35.76|35.48|4
1738534870000|2025-02-02 22:21:10|35.77|35.49|35.77|35.49|35.77|35.49|35.76|35.48|5
1738534880000|2025-02-02 22:21:20|35.78|35.5|35.84|35.56|35.84|35.56|35.78|35.5|7
1738534890000|2025-02-02 22:21:30|35.85|35.57|35.79|35.51|35.87|35.59|35.79|35.51|12
1738534900000|2025-02-02 22:21:40|35.78|35.5|35.75|35.47|35.78|35.5|35.75|35.47|12
1738534910000|2025-02-02 22:21:50|35.74|35.46|35.74|35.46|35.76|35.48|35.73|35.45|7
1738534920000|2025-02-02 22:22:00|35.76|35.48|35.74|35.46|35.76|35.48|35.74|35.46|3
1738534940000|2025-02-02 22:22:20|35.73|35.45|35.73|35.45|35.74|35.46|35.73|35.45|3
1738534950000|2025-02-02 22:22:30|35.72|35.44|35.65|35.37|35.72|35.44|35.65|35.37|5
1738534960000|2025-02-02 22:22:40|35.66|35.38|35.65|35.37|35.66|35.38|35.65|35.37|2
1738534970000|2025-02-02 22:22:50|35.66|35.38|35.68|35.4|35.68|35.4|35.66|35.38|4
1738534980000|2025-02-02 22:23:00|35.67|35.39|35.66|35.38|35.68|35.4|35.66|35.38|4
1738534990000|2025-02-02 22:23:10|35.67|35.39|35.69|35.41|35.69|35.41|35.67|35.39|5
1738535000000|2025-02-02 22:23:20|35.7|35.42|35.68|35.4|35.7|35.42|35.68|35.4|3
1738535020000|2025-02-02 22:23:40|35.75|35.47|35.77|35.49|35.78|35.5|35.75|35.47|4
1738535030000|2025-02-02 22:23:50|35.76|35.48|35.73|35.45|35.78|35.5|35.73|35.45|7
1738535040000|2025-02-02 22:24:00|35.72|35.44|35.75|35.47|35.75|35.47|35.69|35.41|9
1738535050000|2025-02-02 22:24:10|35.74|35.46|35.73|35.45|35.74|35.46|35.73|35.45|2
1738535060000|2025-02-02 22:24:20|35.74|35.46|35.73|35.45|35.74|35.46|35.73|35.45|2
1738535080000|2025-02-02 22:24:40|35.76|35.48|35.77|35.49|35.78|35.5|35.76|35.48|11
1738535090000|2025-02-02 22:24:50|35.78|35.5|35.76|35.48|35.78|35.5|35.76|35.48|3
1738535100000|2025-02-02 22:25:00|35.75|35.47|35.76|35.48|35.76|35.48|35.73|35.45|9
1738535110000|2025-02-02 22:25:10|35.75|35.47|35.72|35.44|35.76|35.48|35.72|35.44|6
1738535120000|2025-02-02 22:25:20|35.71|35.43|35.64|35.36|35.71|35.43|35.64|35.36|8
1738535130000|2025-02-02 22:25:30|35.63|35.35|35.7|35.42|35.7|35.42|35.63|35.35|10
1738535140000|2025-02-02 22:25:40|35.69|35.41|35.74|35.46|35.74|35.46|35.69|35.41|8
1738535150000|2025-02-02 22:25:50|35.75|35.47|35.76|35.48|35.77|35.49|35.75|35.47|4
1738535160000|2025-02-02 22:26:00|35.75|35.47|35.73|35.45|35.77|35.49|35.73|35.45|6
1738535170000|2025-02-02 22:26:10|35.72|35.44|35.73|35.45|35.74|35.46|35.69|35.41|8
1738535180000|2025-02-02 22:26:20|35.72|35.44|35.7|35.42|35.72|35.44|35.7|35.42|7
1738535190000|2025-02-02 22:26:30|35.69|35.41|35.69|35.41|35.69|35.41|35.69|35.41|1
1738535200000|2025-02-02 22:26:40|35.7|35.42|35.71|35.43|35.72|35.44|35.7|35.42|4
1738535220000|2025-02-02 22:27:00|35.7|35.42|35.68|35.4|35.7|35.42|35.67|35.39|5
1738535230000|2025-02-02 22:27:10|35.65|35.37|35.66|35.38|35.67|35.39|35.65|35.37|4
1738535240000|2025-02-02 22:27:20|35.65|35.37|35.69|35.41|35.69|35.41|35.65|35.37|8
1738535250000|2025-02-02 22:27:30|35.68|35.4|35.66|35.38|35.68|35.4|35.66|35.38|3
1738535260000|2025-02-02 22:27:40|35.67|35.39|35.72|35.44|35.72|35.44|35.67|35.39|8
1738535270000|2025-02-02 22:27:50|35.71|35.43|35.69|35.41|35.72|35.44|35.67|35.39|10
1738535280000|2025-02-02 22:28:00|35.68|35.4|35.67|35.39|35.69|35.41|35.67|35.39|4
1738535290000|2025-02-02 22:28:10|35.68|35.4|35.68|35.4|35.68|35.4|35.67|35.39|3
1738535310000|2025-02-02 22:28:30|35.67|35.39|35.67|35.39|35.67|35.39|35.66|35.38|3
1738535320000|2025-02-02 22:28:40|35.69|35.41|35.71|35.43|35.71|35.43|35.69|35.41|3
1738535330000|2025-02-02 22:28:50|35.72|35.44|35.71|35.43|35.72|35.44|35.71|35.43|2
1738535340000|2025-02-02 22:29:00|35.7|35.42|35.69|35.41|35.7|35.42|35.69|35.41|2
1738535350000|2025-02-02 22:29:10|35.68|35.4|35.68|35.4|35.68|35.4|35.67|35.39|3
1738535360000|2025-02-02 22:29:20|35.67|35.39|35.67|35.39|35.67|35.39|35.67|35.39|1
1738535370000|2025-02-02 22:29:30|35.66|35.38|35.67|35.39|35.67|35.39|35.65|35.37|6
1738535380000|2025-02-02 22:29:40|35.68|35.4|35.7|35.42|35.7|35.42|35.68|35.4|3
1738535390000|2025-02-02 22:29:50|35.69|35.41|35.67|35.39|35.69|35.41|35.67|35.39|3
1738535400000|2025-02-02 22:30:00|35.66|35.38|35.66|35.38|35.66|35.38|35.66|35.38|1
1738535410000|2025-02-02 22:30:10|35.55|35.27|35.54|35.26|35.55|35.27|35.54|35.26|4
1738535420000|2025-02-02 22:30:20|35.57|35.29|35.57|35.29|35.58|35.3|35.57|35.29|3
1738535430000|2025-02-02 22:30:30|35.58|35.3|35.58|35.3|35.59|35.31|35.58|35.3|5
1738535440000|2025-02-02 22:30:40|35.57|35.29|35.53|35.25|35.57|35.29|35.53|35.25|7
1738535450000|2025-02-02 22:30:50|35.54|35.26|35.56|35.28|35.57|35.29|35.54|35.26|5
1738535460000|2025-02-02 22:31:00|35.54|35.26|35.54|35.26|35.55|35.27|35.53|35.25|5
1738535470000|2025-02-02 22:31:10|35.55|35.27|35.51|35.23|35.55|35.27|35.51|35.23|7
1738535480000|2025-02-02 22:31:20|35.52|35.24|35.51|35.23|35.52|35.24|35.49|35.21|5
1738535490000|2025-02-02 22:31:30|35.5|35.22|35.45|35.17|35.51|35.23|35.45|35.17|6
1738535500000|2025-02-02 22:31:40|35.42|35.14|35.3|35.02|35.42|35.14|35.3|35.02|9
1738535510000|2025-02-02 22:31:50|35.31|35.03|35.28|35|35.36|35.08|35.28|35|9
1738535520000|2025-02-02 22:32:00|35.29|35.01|35.33|35.05|35.35|35.07|35.29|35.01|6
1738535530000|2025-02-02 22:32:10|35.3|35.02|35.3|35.02|35.32|35.04|35.29|35.01|8
1738535540000|2025-02-02 22:32:20|35.29|35.01|35.29|35.01|35.3|35.02|35.29|35.01|3
1738535550000|2025-02-02 22:32:30|35.28|35|35.22|34.94|35.28|35|35.22|34.94|7
1738535560000|2025-02-02 22:32:40|35.21|34.93|35.26|34.98|35.26|34.98|35.21|34.93|5
1738535570000|2025-02-02 22:32:50|35.27|34.99|35.3|35.02|35.3|35.02|35.27|34.99|5
1738535580000|2025-02-02 22:33:00|35.31|35.03|35.26|34.98|35.31|35.03|35.26|34.98|6
1738535590000|2025-02-02 22:33:10|35.28|35|35.29|35.01|35.32|35.04|35.28|35|6
1738535610000|2025-02-02 22:33:30|35.32|35.04|35.34|35.06|35.34|35.06|35.32|35.04|5
1738535620000|2025-02-02 22:33:40|35.33|35.05|35.32|35.04|35.33|35.05|35.32|35.04|2
1738535630000|2025-02-02 22:33:50|35.34|35.06|35.35|35.07|35.35|35.07|35.33|35.05|8
1738535640000|2025-02-02 22:34:00|35.34|35.06|35.33|35.05|35.36|35.08|35.33|35.05|7
1738535650000|2025-02-02 22:34:10|35.31|35.03|35.32|35.04|35.36|35.08|35.3|35.02|12
1738535660000|2025-02-02 22:34:20|35.31|35.03|35.33|35.05|35.34|35.06|35.29|35.01|11
1738535670000|2025-02-02 22:34:30|35.32|35.04|35.38|35.1|35.39|35.11|35.32|35.04|9
1738535680000|2025-02-02 22:34:40|35.37|35.09|35.41|35.13|35.41|35.13|35.37|35.09|7
1738535690000|2025-02-02 22:34:50|35.43|35.15|35.46|35.18|35.49|35.21|35.43|35.15|8
1738535700000|2025-02-02 22:35:00|35.45|35.17|35.47|35.19|35.47|35.19|35.43|35.15|7
1738535710000|2025-02-02 22:35:10|35.46|35.18|35.41|35.13|35.46|35.18|35.41|35.13|6
1738535720000|2025-02-02 22:35:20|35.38|35.1|35.42|35.14|35.42|35.14|35.37|35.09|8
1738535730000|2025-02-02 22:35:30|35.41|35.13|35.4|35.12|35.42|35.14|35.38|35.1|7
1738535740000|2025-02-02 22:35:40|35.41|35.13|35.43|35.15|35.43|35.15|35.41|35.13|5
1738535750000|2025-02-02 22:35:50|35.42|35.14|35.39|35.11|35.42|35.14|35.39|35.11|8
1738535760000|2025-02-02 22:36:00|35.38|35.1|35.34|35.06|35.41|35.13|35.34|35.06|12
1738535770000|2025-02-02 22:36:10|35.33|35.05|35.29|35.01|35.33|35.05|35.28|35|6
1738535780000|2025-02-02 22:36:20|35.31|35.03|35.29|35.01|35.32|35.04|35.29|35.01|11
1738535790000|2025-02-02 22:36:30|35.3|35.02|35.3|35.02|35.3|35.02|35.3|35.02|1
1738535810000|2025-02-02 22:36:50|35.32|35.04|35.3|35.02|35.32|35.04|35.3|35.02|3
1738535820000|2025-02-02 22:37:00|35.31|35.03|35.34|35.06|35.36|35.08|35.31|35.03|7
1738535830000|2025-02-02 22:37:10|35.33|35.05|35.31|35.03|35.33|35.05|35.31|35.03|3
1738535840000|2025-02-02 22:37:20|35.3|35.02|35.33|35.05|35.36|35.08|35.3|35.02|11
1738535850000|2025-02-02 22:37:30|35.32|35.04|35.35|35.07|35.35|35.07|35.32|35.04|2
1738535860000|2025-02-02 22:37:40|35.34|35.06|35.34|35.06|35.34|35.06|35.34|35.06|1
1738535880000|2025-02-02 22:38:00|35.32|35.04|35.3|35.02|35.32|35.04|35.28|35|8
1738535890000|2025-02-02 22:38:10|35.29|35.01|35.29|35.01|35.3|35.02|35.29|35.01|3
1738535900000|2025-02-02 22:38:20|35.28|35|35.2|34.92|35.28|35|35.19|34.91|10
1738535920000|2025-02-02 22:38:40|35.18|34.9|35.19|34.91|35.2|34.92|35.18|34.9|4
1738535930000|2025-02-02 22:38:50|35.2|34.92|35.19|34.91|35.2|34.92|35.19|34.91|6
1738535940000|2025-02-02 22:39:00|35.2|34.92|35.2|34.92|35.22|34.94|35.19|34.91|7
1738535950000|2025-02-02 22:39:10|35.19|34.91|35.2|34.92|35.2|34.92|35.18|34.9|3
1738535960000|2025-02-02 22:39:20|35.19|34.91|35.18|34.9|35.2|34.92|35.18|34.9|6
1738535970000|2025-02-02 22:39:30|35.17|34.89|35.15|34.87|35.18|34.9|35.14|34.86|5
1738535980000|2025-02-02 22:39:40|35.14|34.86|35.07|34.79|35.14|34.86|35.07|34.79|8
1738536000000|2025-02-02 22:40:00|34.95|34.67|34.91|34.63|34.95|34.67|34.9|34.62|5
1738536010000|2025-02-02 22:40:10|34.89|34.61|34.82|34.54|34.89|34.61|34.82|34.54|8
1738536020000|2025-02-02 22:40:20|34.8|34.52|34.72|34.44|34.8|34.52|34.72|34.44|6
1738536030000|2025-02-02 22:40:30|34.71|34.43|34.62|34.34|34.71|34.43|34.62|34.34|7
1738536040000|2025-02-02 22:40:40|34.6|34.32|34.33|34.05|34.6|34.32|34.33|34.05|15
1738536050000|2025-02-02 22:40:50|34.29|34.01|34.18|33.9|34.29|34.01|34.18|33.9|7
1738536060000|2025-02-02 22:41:00|34.17|33.89|34.09|33.81|34.17|33.89|34.09|33.81|5
1738536070000|2025-02-02 22:41:10|34.08|33.8|33.77|33.49|34.08|33.8|33.77|33.49|14
1738536080000|2025-02-02 22:41:20|33.73|33.45|33.7|33.42|33.75|33.47|33.7|33.42|7
1738536090000|2025-02-02 22:41:30|33.72|33.44|33.74|33.46|33.74|33.46|33.7|33.42|7
1738536100000|2025-02-02 22:41:40|33.79|33.51|33.82|33.54|33.82|33.54|33.77|33.49|9
1738536110000|2025-02-02 22:41:50|33.83|33.55|33.93|33.65|33.93|33.65|33.83|33.55|11
1738536120000|2025-02-02 22:42:00|33.94|33.66|34.19|33.91|34.19|33.91|33.94|33.66|19
1738536130000|2025-02-02 22:42:10|34.2|33.92|34.24|33.96|34.26|33.98|34.17|33.89|16
1738536140000|2025-02-02 22:42:20|34.26|33.98|34.3|34.02|34.31|34.03|34.26|33.98|7
1738536150000|2025-02-02 22:42:30|34.31|34.03|34.41|34.13|34.41|34.13|34.31|34.03|10
1738536160000|2025-02-02 22:42:40|34.42|34.14|34.46|34.18|34.46|34.18|34.42|34.14|7
1738536170000|2025-02-02 22:42:50|34.49|34.21|34.5|34.22|34.52|34.24|34.49|34.21|8
1738536180000|2025-02-02 22:43:00|34.49|34.21|34.49|34.21|34.5|34.22|34.47|34.19|6
1738536200000|2025-02-02 22:43:20|34.37|34.09|34.38|34.1|34.38|34.1|34.33|34.05|8
1738536210000|2025-02-02 22:43:30|34.37|34.09|34.37|34.09|34.37|34.09|34.36|34.08|3
1738536220000|2025-02-02 22:43:40|34.39|34.11|34.35|34.07|34.4|34.12|34.35|34.07|11
1738536230000|2025-02-02 22:43:50|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738536240000|2025-02-02 22:44:00|34.37|34.09|34.48|34.2|34.48|34.2|34.37|34.09|10
1738536250000|2025-02-02 22:44:10|34.49|34.21|34.47|34.19|34.49|34.21|34.46|34.18|5
1738536260000|2025-02-02 22:44:20|34.46|34.18|34.48|34.2|34.49|34.21|34.46|34.18|8
1738536270000|2025-02-02 22:44:30|34.49|34.21|34.49|34.21|34.5|34.22|34.49|34.21|3
1738536280000|2025-02-02 22:44:40|34.48|34.2|34.5|34.22|34.51|34.23|34.48|34.2|8
1738536290000|2025-02-02 22:44:50|34.51|34.23|34.53|34.25|34.53|34.25|34.5|34.22|6
1738536300000|2025-02-02 22:45:00|34.54|34.26|34.56|34.28|34.57|34.29|34.54|34.26|7
1738536310000|2025-02-02 22:45:10|34.58|34.3|34.63|34.35|34.63|34.35|34.58|34.3|7
1738536320000|2025-02-02 22:45:20|34.64|34.36|34.69|34.41|34.69|34.41|34.64|34.36|6
1738536330000|2025-02-02 22:45:30|34.71|34.43|34.75|34.47|34.75|34.47|34.7|34.42|6
1738536340000|2025-02-02 22:45:40|34.76|34.48|34.8|34.52|34.8|34.52|34.76|34.48|5
1738536350000|2025-02-02 22:45:50|34.81|34.53|34.84|34.56|34.86|34.58|34.81|34.53|7
1738536360000|2025-02-02 22:46:00|34.85|34.57|34.86|34.58|34.86|34.58|34.83|34.55|5
1738536370000|2025-02-02 22:46:10|34.87|34.59|34.9|34.62|34.9|34.62|34.87|34.59|3
1738536380000|2025-02-02 22:46:20|34.91|34.63|34.94|34.66|34.94|34.66|34.91|34.63|4
1738536400000|2025-02-02 22:46:40|34.97|34.69|34.92|34.64|34.97|34.69|34.92|34.64|4
1738536410000|2025-02-02 22:46:50|34.93|34.65|34.94|34.66|34.96|34.68|34.93|34.65|8
1738536420000|2025-02-02 22:47:00|34.95|34.67|34.97|34.69|34.97|34.69|34.95|34.67|5
1738536430000|2025-02-02 22:47:10|34.96|34.68|34.98|34.7|34.98|34.7|34.96|34.68|7
1738536440000|2025-02-02 22:47:20|34.96|34.68|35.01|34.73|35.01|34.73|34.96|34.68|6
1738536450000|2025-02-02 22:47:30|35.02|34.74|35.04|34.76|35.04|34.76|35.01|34.73|6
1738536460000|2025-02-02 22:47:40|35.05|34.77|35.07|34.79|35.08|34.8|35.04|34.76|8
1738536470000|2025-02-02 22:47:50|35.08|34.8|35.11|34.83|35.11|34.83|35.08|34.8|6
1738536480000|2025-02-02 22:48:00|35.1|34.82|35.04|34.76|35.1|34.82|35.03|34.75|11
1738536490000|2025-02-02 22:48:10|35.02|34.74|35.01|34.73|35.03|34.75|35|34.72|8
1738536500000|2025-02-02 22:48:20|35|34.72|35.01|34.73|35.01|34.73|35|34.72|10
1738536510000|2025-02-02 22:48:30|35|34.72|35|34.72|35.01|34.73|35|34.72|7
1738536520000|2025-02-02 22:48:40|35.01|34.73|35.02|34.74|35.02|34.74|35|34.72|6
1738536530000|2025-02-02 22:48:50|35|34.72|35|34.72|35.02|34.74|35|34.72|4
1738536540000|2025-02-02 22:49:00|35.01|34.73|34.97|34.69|35.01|34.73|34.97|34.69|7
1738536550000|2025-02-02 22:49:10|34.96|34.68|34.91|34.63|34.96|34.68|34.91|34.63|6
1738536560000|2025-02-02 22:49:20|34.9|34.62|34.85|34.57|34.9|34.62|34.84|34.56|12
1738536570000|2025-02-02 22:49:30|34.83|34.55|34.82|34.54|34.83|34.55|34.82|34.54|2
1738536590000|2025-02-02 22:49:50|34.68|34.4|34.69|34.41|34.72|34.44|34.68|34.4|6
1738536600000|2025-02-02 22:50:00|34.7|34.42|34.8|34.52|34.8|34.52|34.7|34.42|9
1738536610000|2025-02-02 22:50:10|34.81|34.53|34.87|34.59|34.87|34.59|34.81|34.53|7
1738536620000|2025-02-02 22:50:20|34.89|34.61|34.98|34.7|34.98|34.7|34.87|34.59|11
1738536630000|2025-02-02 22:50:30|34.99|34.71|35.03|34.75|35.04|34.76|34.99|34.71|9
1738536640000|2025-02-02 22:50:40|35.04|34.76|35.07|34.79|35.07|34.79|35.04|34.76|7
1738536650000|2025-02-02 22:50:50|35.06|34.78|35|34.72|35.08|34.8|35|34.72|14
1738536660000|2025-02-02 22:51:00|34.99|34.71|34.93|34.65|34.99|34.71|34.92|34.64|9
1738536670000|2025-02-02 22:51:10|34.92|34.64|34.96|34.68|34.96|34.68|34.92|34.64|9
1738536680000|2025-02-02 22:51:20|34.95|34.67|34.91|34.63|34.95|34.67|34.9|34.62|7
1738536690000|2025-02-02 22:51:30|34.9|34.62|34.9|34.62|34.92|34.64|34.9|34.62|6
1738536700000|2025-02-02 22:51:40|34.91|34.63|34.89|34.61|34.91|34.63|34.87|34.59|6
1738536710000|2025-02-02 22:51:50|34.88|34.6|34.85|34.57|34.88|34.6|34.84|34.56|8
1738536720000|2025-02-02 22:52:00|34.86|34.58|34.85|34.57|34.87|34.59|34.84|34.56|7
1738536730000|2025-02-02 22:52:10|34.86|34.58|34.84|34.56|34.86|34.58|34.84|34.56|7
1738536740000|2025-02-02 22:52:20|34.85|34.57|34.84|34.56|34.85|34.57|34.84|34.56|2
1738536750000|2025-02-02 22:52:30|34.85|34.57|34.83|34.55|34.85|34.57|34.83|34.55|7
1738536760000|2025-02-02 22:52:40|34.85|34.57|34.76|34.48|34.85|34.57|34.76|34.48|8
1738536790000|2025-02-02 22:53:10|34.7|34.42|34.6|34.32|34.7|34.42|34.6|34.32|10
1738536800000|2025-02-02 22:53:20|34.59|34.31|34.49|34.21|34.59|34.31|34.49|34.21|11
1738536810000|2025-02-02 22:53:30|34.48|34.2|34.56|34.28|34.58|34.3|34.47|34.19|11
1738536820000|2025-02-02 22:53:40|34.55|34.27|34.5|34.22|34.55|34.27|34.46|34.18|11
1738536830000|2025-02-02 22:53:50|34.51|34.23|34.5|34.22|34.52|34.24|34.5|34.22|4
1738536840000|2025-02-02 22:54:00|34.49|34.21|34.57|34.29|34.57|34.29|34.49|34.21|7
1738536850000|2025-02-02 22:54:10|34.58|34.3|34.63|34.35|34.63|34.35|34.58|34.3|5
1738536860000|2025-02-02 22:54:20|34.64|34.36|34.64|34.36|34.64|34.36|34.63|34.35|3
1738536870000|2025-02-02 22:54:30|34.65|34.37|34.64|34.36|34.67|34.39|34.64|34.36|8
1738536880000|2025-02-02 22:54:40|34.63|34.35|34.69|34.41|34.69|34.41|34.63|34.35|9
1738536890000|2025-02-02 22:54:50|34.7|34.42|34.73|34.45|34.75|34.47|34.7|34.42|7
1738536900000|2025-02-02 22:55:00|34.74|34.46|34.64|34.36|34.74|34.46|34.63|34.35|12
1738536910000|2025-02-02 22:55:10|34.63|34.35|34.59|34.31|34.63|34.35|34.57|34.29|6
1738536920000|2025-02-02 22:55:20|34.6|34.32|34.55|34.27|34.61|34.33|34.55|34.27|8
1738536930000|2025-02-02 22:55:30|34.54|34.26|34.6|34.32|34.6|34.32|34.54|34.26|13
1738536940000|2025-02-02 22:55:40|34.59|34.31|34.62|34.34|34.62|34.34|34.59|34.31|4
1738536950000|2025-02-02 22:55:50|34.63|34.35|34.65|34.37|34.65|34.37|34.63|34.35|3
1738536960000|2025-02-02 22:56:00|34.63|34.35|34.65|34.37|34.67|34.39|34.63|34.35|6
1738536980000|2025-02-02 22:56:20|34.71|34.43|34.68|34.4|34.71|34.43|34.67|34.39|8
1738536990000|2025-02-02 22:56:30|34.67|34.39|34.61|34.33|34.67|34.39|34.61|34.33|9
1738537000000|2025-02-02 22:56:40|34.6|34.32|34.61|34.33|34.62|34.34|34.59|34.31|7
1738537010000|2025-02-02 22:56:50|34.62|34.34|34.69|34.41|34.69|34.41|34.62|34.34|6
1738537020000|2025-02-02 22:57:00|34.68|34.4|34.69|34.41|34.69|34.41|34.64|34.36|9
1738537030000|2025-02-02 22:57:10|34.68|34.4|34.75|34.47|34.76|34.48|34.68|34.4|7
1738537040000|2025-02-02 22:57:20|34.78|34.5|34.82|34.54|34.82|34.54|34.78|34.5|7
1738537050000|2025-02-02 22:57:30|34.83|34.55|34.83|34.55|34.86|34.58|34.82|34.54|8
1738537060000|2025-02-02 22:57:40|34.86|34.58|34.97|34.69|34.97|34.69|34.86|34.58|10
1738537070000|2025-02-02 22:57:50|34.96|34.68|34.96|34.68|34.99|34.71|34.92|34.64|14
1738537080000|2025-02-02 22:58:00|34.94|34.66|34.95|34.67|34.95|34.67|34.93|34.65|6
1738537090000|2025-02-02 22:58:10|34.94|34.66|34.99|34.71|34.99|34.71|34.92|34.64|11
1738537100000|2025-02-02 22:58:20|35|34.72|35.04|34.76|35.05|34.77|35|34.72|8
1738537110000|2025-02-02 22:58:30|35.05|34.77|35.06|34.78|35.07|34.79|35.02|34.74|11
1738537120000|2025-02-02 22:58:40|35.07|34.79|35.13|34.85|35.13|34.85|35.07|34.79|12
1738537130000|2025-02-02 22:58:50|35.14|34.86|35.15|34.87|35.15|34.87|35.1|34.82|11
1738537140000|2025-02-02 22:59:00|35.16|34.88|35.21|34.93|35.21|34.93|35.15|34.87|9
1738537150000|2025-02-02 22:59:10|35.23|34.95|35.26|34.98|35.26|34.98|35.22|34.94|8
1738537160000|2025-02-02 22:59:20|35.25|34.97|35.21|34.93|35.25|34.97|35.21|34.93|6
1738537180000|2025-02-02 22:59:40|35.25|34.97|35.33|35.05|35.33|35.05|35.25|34.97|8
1738537190000|2025-02-02 22:59:50|35.34|35.06|35.35|35.07|35.36|35.08|35.31|35.03|12
1738537200000|2025-02-02 23:00:00|35.33|35.05|35.19|34.91|35.33|35.05|35.19|34.91|9
1738537210000|2025-02-02 23:00:10|35.16|34.88|35.12|34.84|35.16|34.88|35.12|34.84|11
1738537220000|2025-02-02 23:00:20|35.11|34.83|35.17|34.89|35.17|34.89|35.06|34.78|17
1738537230000|2025-02-02 23:00:30|35.18|34.9|35.23|34.95|35.25|34.97|35.17|34.89|17
1738537240000|2025-02-02 23:00:40|35.25|34.97|35.11|34.83|35.26|34.98|35.11|34.83|20
1738537250000|2025-02-02 23:00:50|35.1|34.82|35.06|34.78|35.12|34.84|35.05|34.77|14
1738537260000|2025-02-02 23:01:00|35.07|34.79|35.01|34.73|35.07|34.79|35.01|34.73|18
1738537270000|2025-02-02 23:01:10|35|34.72|34.95|34.67|35|34.72|34.92|34.64|10
1738537280000|2025-02-02 23:01:20|34.94|34.66|34.9|34.62|34.96|34.68|34.89|34.61|15
1738537290000|2025-02-02 23:01:30|34.94|34.66|34.88|34.6|34.94|34.66|34.86|34.58|12
1738537300000|2025-02-02 23:01:40|34.86|34.58|34.86|34.58|34.91|34.63|34.85|34.57|10
1738537310000|2025-02-02 23:01:50|34.85|34.57|34.87|34.59|34.88|34.6|34.83|34.55|9
1738537320000|2025-02-02 23:02:00|34.88|34.6|34.84|34.56|34.88|34.6|34.84|34.56|12
1738537330000|2025-02-02 23:02:10|34.85|34.57|34.77|34.49|34.85|34.57|34.77|34.49|7
1738537340000|2025-02-02 23:02:20|34.78|34.5|34.79|34.51|34.79|34.51|34.75|34.47|15
1738537350000|2025-02-02 23:02:30|34.8|34.52|34.86|34.58|34.86|34.58|34.8|34.52|11
1738537360000|2025-02-02 23:02:40|34.9|34.62|34.84|34.56|34.9|34.62|34.84|34.56|9
1738537370000|2025-02-02 23:02:50|34.85|34.57|34.87|34.59|34.89|34.61|34.83|34.55|13
1738537380000|2025-02-02 23:03:00|34.88|34.6|34.84|34.56|34.88|34.6|34.83|34.55|11
1738537390000|2025-02-02 23:03:10|34.83|34.55|34.75|34.47|34.83|34.55|34.74|34.46|13
1738537400000|2025-02-02 23:03:20|34.76|34.48|34.76|34.48|34.77|34.49|34.7|34.42|14
1738537410000|2025-02-02 23:03:30|34.78|34.5|34.83|34.55|34.85|34.57|34.78|34.5|7
1738537420000|2025-02-02 23:03:40|34.82|34.54|34.83|34.55|34.84|34.56|34.81|34.53|9
1738537430000|2025-02-02 23:03:50|34.84|34.56|34.82|34.54|34.87|34.59|34.81|34.53|10
1738537440000|2025-02-02 23:04:00|34.81|34.53|34.72|34.44|34.81|34.53|34.72|34.44|10
1738537450000|2025-02-02 23:04:10|34.71|34.43|34.68|34.4|34.71|34.43|34.66|34.38|10
1738537460000|2025-02-02 23:04:20|34.69|34.41|34.6|34.32|34.69|34.41|34.6|34.32|8
1738537470000|2025-02-02 23:04:30|34.61|34.33|34.66|34.38|34.66|34.38|34.55|34.27|15
1738537480000|2025-02-02 23:04:40|34.64|34.36|34.66|34.38|34.67|34.39|34.63|34.35|7
1738537490000|2025-02-02 23:04:50|34.67|34.39|34.71|34.43|34.74|34.46|34.67|34.39|9
1738537500000|2025-02-02 23:05:00|34.72|34.44|34.63|34.35|34.72|34.44|34.61|34.33|10
1738537510000|2025-02-02 23:05:10|34.65|34.37|34.66|34.38|34.69|34.41|34.65|34.37|7
1738537520000|2025-02-02 23:05:20|34.65|34.37|34.76|34.48|34.76|34.48|34.65|34.37|14
1738537530000|2025-02-02 23:05:30|34.75|34.47|34.7|34.42|34.75|34.47|34.66|34.38|14
1738537540000|2025-02-02 23:05:40|34.69|34.41|34.63|34.35|34.69|34.41|34.61|34.33|7
1738537550000|2025-02-02 23:05:50|34.62|34.34|34.65|34.37|34.65|34.37|34.61|34.33|8
1738537560000|2025-02-02 23:06:00|34.66|34.38|34.62|34.34|34.67|34.39|34.62|34.34|9
1738537570000|2025-02-02 23:06:10|34.61|34.33|34.57|34.29|34.61|34.33|34.55|34.27|7
1738537580000|2025-02-02 23:06:20|34.56|34.28|34.49|34.21|34.56|34.28|34.49|34.21|7
1738537590000|2025-02-02 23:06:30|34.48|34.2|34.55|34.27|34.56|34.28|34.46|34.18|15
1738537600000|2025-02-02 23:06:40|34.53|34.25|34.61|34.33|34.62|34.34|34.52|34.24|9
1738537610000|2025-02-02 23:06:50|34.58|34.3|34.57|34.29|34.62|34.34|34.56|34.28|10
1738537620000|2025-02-02 23:07:00|34.58|34.3|34.59|34.31|34.64|34.36|34.56|34.28|17
1738537630000|2025-02-02 23:07:10|34.58|34.3|34.52|34.24|34.58|34.3|34.52|34.24|6
1738537640000|2025-02-02 23:07:20|34.55|34.27|34.56|34.28|34.58|34.3|34.54|34.26|10
1738537650000|2025-02-02 23:07:30|34.59|34.31|34.62|34.34|34.63|34.35|34.57|34.29|13
1738537660000|2025-02-02 23:07:40|34.64|34.36|34.56|34.28|34.64|34.36|34.56|34.28|7
1738537670000|2025-02-02 23:07:50|34.57|34.29|34.63|34.35|34.63|34.35|34.57|34.29|4
1738537680000|2025-02-02 23:08:00|34.62|34.34|34.49|34.21|34.63|34.35|34.49|34.21|19
1738537690000|2025-02-02 23:08:10|34.5|34.22|34.45|34.17|34.52|34.24|34.45|34.17|9
1738537700000|2025-02-02 23:08:20|34.47|34.19|34.47|34.19|34.47|34.19|34.45|34.17|8
1738537710000|2025-02-02 23:08:30|34.46|34.18|34.43|34.15|34.47|34.19|34.43|34.15|12
1738537720000|2025-02-02 23:08:40|34.44|34.16|34.45|34.17|34.45|34.17|34.43|34.15|6
1738537730000|2025-02-02 23:08:50|34.44|34.16|34.41|34.13|34.44|34.16|34.41|34.13|3
1738537750000|2025-02-02 23:09:10|34.53|34.25|34.56|34.28|34.57|34.29|34.52|34.24|8
1738537760000|2025-02-02 23:09:20|34.59|34.31|34.51|34.23|34.59|34.31|34.49|34.21|12
1738537770000|2025-02-02 23:09:30|34.49|34.21|34.47|34.19|34.49|34.21|34.45|34.17|9
1738537780000|2025-02-02 23:09:40|34.44|34.16|34.44|34.16|34.47|34.19|34.44|34.16|9
1738537790000|2025-02-02 23:09:50|34.43|34.15|34.45|34.17|34.47|34.19|34.43|34.15|10
1738537800000|2025-02-02 23:10:00|34.44|34.16|34.33|34.05|34.44|34.16|34.33|34.05|12
1738537810000|2025-02-02 23:10:10|34.32|34.04|34.39|34.11|34.41|34.13|34.32|34.04|12
1738537820000|2025-02-02 23:10:20|34.36|34.08|34.34|34.06|34.37|34.09|34.33|34.05|9
1738537830000|2025-02-02 23:10:30|34.33|34.05|34.33|34.05|34.33|34.05|34.3|34.02|11
1738537840000|2025-02-02 23:10:40|34.34|34.06|34.32|34.04|34.35|34.07|34.3|34.02|11
1738537850000|2025-02-02 23:10:50|34.33|34.05|34.33|34.05|34.36|34.08|34.33|34.05|10
1738537860000|2025-02-02 23:11:00|34.34|34.06|34.38|34.1|34.38|34.1|34.33|34.05|8
1738537870000|2025-02-02 23:11:10|34.39|34.11|34.43|34.15|34.46|34.18|34.39|34.11|9
1738537880000|2025-02-02 23:11:20|34.44|34.16|34.51|34.23|34.51|34.23|34.43|34.15|15
1738537890000|2025-02-02 23:11:30|34.5|34.22|34.48|34.2|34.51|34.23|34.45|34.17|13
1738537900000|2025-02-02 23:11:40|34.5|34.22|34.39|34.11|34.5|34.22|34.39|34.11|9
1738537910000|2025-02-02 23:11:50|34.38|34.1|34.34|34.06|34.39|34.11|34.34|34.06|9
1738537920000|2025-02-02 23:12:00|34.35|34.07|34.31|34.03|34.35|34.07|34.27|33.99|13
1738537940000|2025-02-02 23:12:20|34.3|34.02|34.31|34.03|34.32|34.04|34.29|34.01|9
1738537950000|2025-02-02 23:12:30|34.3|34.02|34.36|34.08|34.36|34.08|34.3|34.02|18
1738537960000|2025-02-02 23:12:40|34.37|34.09|34.37|34.09|34.39|34.11|34.34|34.06|11
1738537970000|2025-02-02 23:12:50|34.39|34.11|34.41|34.13|34.41|34.13|34.35|34.07|13
1738537980000|2025-02-02 23:13:00|34.4|34.12|34.45|34.17|34.45|34.17|34.39|34.11|16
1738537990000|2025-02-02 23:13:10|34.46|34.18|34.44|34.16|34.46|34.18|34.41|34.13|9
1738538000000|2025-02-02 23:13:20|34.45|34.17|34.53|34.25|34.53|34.25|34.45|34.17|11
1738538010000|2025-02-02 23:13:30|34.52|34.24|34.56|34.28|34.57|34.29|34.5|34.22|10
1738538020000|2025-02-02 23:13:40|34.58|34.3|34.59|34.31|34.59|34.31|34.53|34.25|13
1738538030000|2025-02-02 23:13:50|34.6|34.32|34.59|34.31|34.6|34.32|34.59|34.31|4
1738538040000|2025-02-02 23:14:00|34.6|34.32|34.61|34.33|34.61|34.33|34.56|34.28|11
1738538050000|2025-02-02 23:14:10|34.63|34.35|34.53|34.25|34.63|34.35|34.53|34.25|10
1738538060000|2025-02-02 23:14:20|34.52|34.24|34.63|34.35|34.63|34.35|34.52|34.24|13
1738538070000|2025-02-02 23:14:30|34.64|34.36|34.71|34.43|34.71|34.43|34.63|34.35|14
1738538080000|2025-02-02 23:14:40|34.72|34.44|34.74|34.46|34.74|34.46|34.71|34.43|10
1738538090000|2025-02-02 23:14:50|34.76|34.48|34.8|34.52|34.8|34.52|34.76|34.48|14
1738538100000|2025-02-02 23:15:00|34.79|34.51|34.91|34.63|34.91|34.63|34.79|34.51|16
1738538110000|2025-02-02 23:15:10|34.92|34.64|34.95|34.67|34.95|34.67|34.92|34.64|11
1738538120000|2025-02-02 23:15:20|34.92|34.64|34.96|34.68|34.96|34.68|34.91|34.63|10
1738538140000|2025-02-02 23:15:40|34.92|34.64|35|34.72|35.01|34.73|34.92|34.64|12
1738538150000|2025-02-02 23:15:50|35.01|34.73|35.06|34.78|35.06|34.78|35|34.72|12
1738538160000|2025-02-02 23:16:00|35.05|34.77|35.07|34.79|35.08|34.8|35.04|34.76|11
1738538170000|2025-02-02 23:16:10|35.08|34.8|35.12|34.84|35.12|34.84|35.07|34.79|19
1738538180000|2025-02-02 23:16:20|35.13|34.85|35.19|34.91|35.19|34.91|35.11|34.83|15
1738538190000|2025-02-02 23:16:30|35.21|34.93|35.21|34.93|35.23|34.95|35.13|34.85|15
1738538200000|2025-02-02 23:16:40|35.2|34.92|35.21|34.93|35.21|34.93|35.18|34.9|12
1738538210000|2025-02-02 23:16:50|35.2|34.92|35.14|34.86|35.2|34.92|35.13|34.85|14
1738538220000|2025-02-02 23:17:00|35.15|34.87|35.07|34.79|35.16|34.88|35.06|34.78|13
1738538230000|2025-02-02 23:17:10|35.06|34.78|35.02|34.74|35.07|34.79|34.98|34.7|14
1738538240000|2025-02-02 23:17:20|35.04|34.76|35.15|34.87|35.16|34.88|35.04|34.76|13
1738538250000|2025-02-02 23:17:30|35.14|34.86|35.1|34.82|35.16|34.88|35.06|34.78|15
1738538260000|2025-02-02 23:17:40|35.09|34.81|35.16|34.88|35.16|34.88|35.09|34.81|16
1738538270000|2025-02-02 23:17:50|35.18|34.9|35.2|34.92|35.2|34.92|35.16|34.88|12
1738538280000|2025-02-02 23:18:00|35.18|34.9|35.12|34.84|35.21|34.93|35.12|34.84|17
1738538290000|2025-02-02 23:18:10|35.14|34.86|35.19|34.91|35.21|34.93|35.12|34.84|18
1738538300000|2025-02-02 23:18:20|35.18|34.9|35.16|34.88|35.2|34.92|35.16|34.88|16
1738538310000|2025-02-02 23:18:30|35.18|34.9|35.16|34.88|35.18|34.9|35.08|34.8|14
1738538320000|2025-02-02 23:18:40|35.15|34.87|35.07|34.79|35.15|34.87|35.07|34.79|13
1738538330000|2025-02-02 23:18:50|35.08|34.8|35.16|34.88|35.16|34.88|35.08|34.8|16
1738538340000|2025-02-02 23:19:00|35.18|34.9|35.27|34.99|35.27|34.99|35.18|34.9|11
1738538350000|2025-02-02 23:19:10|35.26|34.98|35.28|35|35.28|35|35.2|34.92|19
1738538360000|2025-02-02 23:19:20|35.29|35.01|35.23|34.95|35.29|35.01|35.22|34.94|19
1738538370000|2025-02-02 23:19:30|35.22|34.94|35.22|34.94|35.22|34.94|35.12|34.84|16
1738538380000|2025-02-02 23:19:40|35.24|34.96|35.33|35.05|35.33|35.05|35.24|34.96|12
1738538390000|2025-02-02 23:19:50|35.34|35.06|35.24|34.96|35.34|35.06|35.24|34.96|16
1738538400000|2025-02-02 23:20:00|35.23|34.95|35.2|34.92|35.23|34.95|35.15|34.87|15
1738538410000|2025-02-02 23:20:10|35.21|34.93|35.17|34.89|35.21|34.93|35.17|34.89|15
1738538420000|2025-02-02 23:20:20|35.16|34.88|35.09|34.81|35.16|34.88|35.09|34.81|18
1738538430000|2025-02-02 23:20:30|35.08|34.8|35.11|34.83|35.12|34.84|35.05|34.77|12
1738538440000|2025-02-02 23:20:40|35.1|34.82|35.03|34.75|35.1|34.82|35.03|34.75|9
1738538450000|2025-02-02 23:20:50|35.05|34.77|35.01|34.73|35.07|34.79|34.98|34.7|13
1738538460000|2025-02-02 23:21:00|35.05|34.77|35.01|34.73|35.06|34.78|34.99|34.71|21
1738538470000|2025-02-02 23:21:10|35|34.72|34.89|34.61|35.01|34.73|34.87|34.59|16
1738538480000|2025-02-02 23:21:20|34.88|34.6|34.89|34.61|34.94|34.66|34.88|34.6|10
1738538490000|2025-02-02 23:21:30|34.88|34.6|34.85|34.57|34.9|34.62|34.85|34.57|13
1738538500000|2025-02-02 23:21:40|34.86|34.58|34.81|34.53|34.86|34.58|34.79|34.51|13
1738538510000|2025-02-02 23:21:50|34.83|34.55|34.82|34.54|34.83|34.55|34.8|34.52|14
1738538520000|2025-02-02 23:22:00|34.81|34.53|34.78|34.5|34.82|34.54|34.77|34.49|14
1738538530000|2025-02-02 23:22:10|34.77|34.49|34.77|34.49|34.77|34.49|34.74|34.46|8
1738538540000|2025-02-02 23:22:20|34.76|34.48|34.86|34.58|34.9|34.62|34.75|34.47|21
1738538550000|2025-02-02 23:22:30|34.85|34.57|34.74|34.46|34.85|34.57|34.74|34.46|10
1738538560000|2025-02-02 23:22:40|34.73|34.45|34.7|34.42|34.73|34.45|34.69|34.41|8
1738538570000|2025-02-02 23:22:50|34.72|34.44|34.71|34.43|34.73|34.45|34.68|34.4|14
1738538580000|2025-02-02 23:23:00|34.72|34.44|34.8|34.52|34.8|34.52|34.69|34.41|16
1738538590000|2025-02-02 23:23:10|34.79|34.51|34.8|34.52|34.8|34.52|34.76|34.48|16
1738538600000|2025-02-02 23:23:20|34.79|34.51|34.78|34.5|34.81|34.53|34.76|34.48|12
1738538610000|2025-02-02 23:23:30|34.79|34.51|34.78|34.5|34.8|34.52|34.75|34.47|15
1738538620000|2025-02-02 23:23:40|34.8|34.52|34.75|34.47|34.8|34.52|34.74|34.46|13
1738538630000|2025-02-02 23:23:50|34.74|34.46|34.71|34.43|34.74|34.46|34.68|34.4|12
1738538640000|2025-02-02 23:24:00|34.7|34.42|34.66|34.38|34.71|34.43|34.62|34.34|12
1738538650000|2025-02-02 23:24:10|34.68|34.4|34.62|34.34|34.68|34.4|34.62|34.34|9
1738538660000|2025-02-02 23:24:20|34.63|34.35|34.56|34.28|34.64|34.36|34.56|34.28|15
1738538670000|2025-02-02 23:24:30|34.55|34.27|34.53|34.25|34.58|34.3|34.52|34.24|13
1738538680000|2025-02-02 23:24:40|34.54|34.26|34.52|34.24|34.56|34.28|34.51|34.23|11
1738538690000|2025-02-02 23:24:50|34.51|34.23|34.47|34.19|34.51|34.23|34.46|34.18|14
1738538700000|2025-02-02 23:25:00|34.46|34.18|34.52|34.24|34.52|34.24|34.43|34.15|16
1738538710000|2025-02-02 23:25:10|34.53|34.25|34.58|34.3|34.58|34.3|34.52|34.24|15
1738538720000|2025-02-02 23:25:20|34.6|34.32|34.67|34.39|34.7|34.42|34.6|34.32|13
1738538730000|2025-02-02 23:25:30|34.69|34.41|34.57|34.29|34.69|34.41|34.57|34.29|17
1738538740000|2025-02-02 23:25:40|34.56|34.28|34.48|34.2|34.56|34.28|34.48|34.2|13
1738538750000|2025-02-02 23:25:50|34.46|34.18|34.44|34.16|34.48|34.2|34.43|34.15|14
1738538760000|2025-02-02 23:26:00|34.45|34.17|34.36|34.08|34.45|34.17|34.36|34.08|17
1738538770000|2025-02-02 23:26:10|34.34|34.06|34.22|33.94|34.34|34.06|34.22|33.94|14
1738538780000|2025-02-02 23:26:20|34.25|33.97|34.27|33.99|34.27|33.99|34.24|33.96|10
1738538790000|2025-02-02 23:26:30|34.26|33.98|34.24|33.96|34.27|33.99|34.22|33.94|11
1738538800000|2025-02-02 23:26:40|34.23|33.95|34.15|33.87|34.23|33.95|34.15|33.87|9
1738538810000|2025-02-02 23:26:50|34.16|33.88|34.16|33.88|34.2|33.92|34.14|33.86|14
1738538820000|2025-02-02 23:27:00|34.18|33.9|34.21|33.93|34.21|33.93|34.16|33.88|16
1738538830000|2025-02-02 23:27:10|34.2|33.92|34.35|34.07|34.35|34.07|34.19|33.91|16
1738538840000|2025-02-02 23:27:20|34.36|34.08|34.43|34.15|34.46|34.18|34.36|34.08|12
1738538850000|2025-02-02 23:27:30|34.47|34.19|34.38|34.1|34.47|34.19|34.36|34.08|14
1738538860000|2025-02-02 23:27:40|34.37|34.09|34.27|33.99|34.37|34.09|34.27|33.99|12
1738538870000|2025-02-02 23:27:50|34.26|33.98|34.21|33.93|34.27|33.99|34.21|33.93|10
1738538880000|2025-02-02 23:28:00|34.19|33.91|34.19|33.91|34.23|33.95|34.19|33.91|12
1738538890000|2025-02-02 23:28:10|34.2|33.92|34.16|33.88|34.2|33.92|34.14|33.86|17
1738538900000|2025-02-02 23:28:20|34.15|33.87|34.2|33.92|34.2|33.92|34.13|33.85|10
1738538910000|2025-02-02 23:28:30|34.18|33.9|34.33|34.05|34.33|34.05|34.15|33.87|21
1738538920000|2025-02-02 23:28:40|34.36|34.08|34.52|34.24|34.52|34.24|34.36|34.08|19
1738538930000|2025-02-02 23:28:50|34.51|34.23|34.44|34.16|34.51|34.23|34.41|34.13|18
1738538940000|2025-02-02 23:29:00|34.45|34.17|34.4|34.12|34.45|34.17|34.37|34.09|24
1738538950000|2025-02-02 23:29:10|34.41|34.13|34.47|34.19|34.47|34.19|34.38|34.1|22
1738538960000|2025-02-02 23:29:20|34.48|34.2|34.46|34.18|34.48|34.2|34.41|34.13|15
1738538970000|2025-02-02 23:29:30|34.47|34.19|34.46|34.18|34.51|34.23|34.37|34.09|19
1738538980000|2025-02-02 23:29:40|34.45|34.17|34.42|34.14|34.51|34.23|34.41|34.13|20
1738538990000|2025-02-02 23:29:50|34.44|34.16|34.47|34.19|34.52|34.24|34.43|34.15|17
1738539000000|2025-02-02 23:30:00|34.46|34.18|34.47|34.19|34.54|34.26|34.46|34.18|18
1738539010000|2025-02-02 23:30:10|34.44|34.16|34.5|34.22|34.55|34.27|34.44|34.16|21
1738539020000|2025-02-02 23:30:20|34.47|34.19|34.52|34.24|34.52|34.24|34.43|34.15|20
1738539030000|2025-02-02 23:30:30|34.54|34.26|34.47|34.19|34.55|34.27|34.46|34.18|17
1738539040000|2025-02-02 23:30:40|34.48|34.2|34.36|34.08|34.48|34.2|34.35|34.07|14
1738539050000|2025-02-02 23:30:50|34.37|34.09|34.32|34.04|34.37|34.09|34.3|34.02|9
1738539060000|2025-02-02 23:31:00|34.33|34.05|34.44|34.16|34.44|34.16|34.32|34.04|21
1738539070000|2025-02-02 23:31:10|34.43|34.15|34.45|34.17|34.46|34.18|34.38|34.1|20
1738539080000|2025-02-02 23:31:20|34.46|34.18|34.5|34.22|34.51|34.23|34.45|34.17|16
1738539090000|2025-02-02 23:31:30|34.52|34.24|34.7|34.42|34.71|34.43|34.52|34.24|19
1738539100000|2025-02-02 23:31:40|34.69|34.41|34.57|34.29|34.71|34.43|34.57|34.29|20
1738539110000|2025-02-02 23:31:50|34.54|34.26|34.64|34.36|34.64|34.36|34.49|34.21|18
1738539120000|2025-02-02 23:32:00|34.65|34.37|34.7|34.42|34.7|34.42|34.64|34.36|14
1738539130000|2025-02-02 23:32:10|34.71|34.43|34.78|34.5|34.78|34.5|34.7|34.42|10
1738539140000|2025-02-02 23:32:20|34.8|34.52|34.83|34.55|34.85|34.57|34.8|34.52|12
1738539150000|2025-02-02 23:32:30|34.82|34.54|34.72|34.44|34.86|34.58|34.72|34.44|16
1738539160000|2025-02-02 23:32:40|34.71|34.43|34.79|34.51|34.79|34.51|34.66|34.38|13
1738539170000|2025-02-02 23:32:50|34.81|34.53|34.86|34.58|34.87|34.59|34.81|34.53|11
1738539180000|2025-02-02 23:33:00|34.84|34.56|34.8|34.52|34.87|34.59|34.8|34.52|16
1738539190000|2025-02-02 23:33:10|34.79|34.51|34.63|34.35|34.79|34.51|34.63|34.35|14
1738539200000|2025-02-02 23:33:20|34.64|34.36|34.71|34.43|34.73|34.45|34.64|34.36|10
1738539210000|2025-02-02 23:33:30|34.73|34.45|34.77|34.49|34.78|34.5|34.73|34.45|11
1738539220000|2025-02-02 23:33:40|34.8|34.52|34.81|34.53|34.86|34.58|34.8|34.52|15
1738539230000|2025-02-02 23:33:50|34.8|34.52|34.69|34.41|34.82|34.54|34.65|34.37|16
1738539240000|2025-02-02 23:34:00|34.68|34.4|34.67|34.39|34.72|34.44|34.67|34.39|10
1738539250000|2025-02-02 23:34:10|34.66|34.38|34.58|34.3|34.68|34.4|34.58|34.3|16
1738539260000|2025-02-02 23:34:20|34.57|34.29|34.63|34.35|34.64|34.36|34.57|34.29|20
1738539270000|2025-02-02 23:34:30|34.62|34.34|34.63|34.35|34.63|34.35|34.56|34.28|25
1738539280000|2025-02-02 23:34:40|34.62|34.34|34.61|34.33|34.65|34.37|34.59|34.31|17
1738539290000|2025-02-02 23:34:50|34.6|34.32|34.56|34.28|34.64|34.36|34.56|34.28|21
1738539300000|2025-02-02 23:35:00|34.55|34.27|34.62|34.34|34.63|34.35|34.53|34.25|20
1738539310000|2025-02-02 23:35:10|34.58|34.3|34.61|34.33|34.62|34.34|34.56|34.28|21
1738539320000|2025-02-02 23:35:20|34.6|34.32|34.58|34.3|34.64|34.36|34.54|34.26|16
1738539330000|2025-02-02 23:35:30|34.6|34.32|34.65|34.37|34.66|34.38|34.59|34.31|19
1738539340000|2025-02-02 23:35:40|34.66|34.38|34.6|34.32|34.66|34.38|34.53|34.25|23
1738539350000|2025-02-02 23:35:50|34.61|34.33|34.59|34.31|34.64|34.36|34.55|34.27|18
1738539360000|2025-02-02 23:36:00|34.6|34.32|34.64|34.36|34.64|34.36|34.55|34.27|19
1738539370000|2025-02-02 23:36:10|34.66|34.38|34.63|34.35|34.67|34.39|34.59|34.31|19
1738539380000|2025-02-02 23:36:20|34.65|34.37|34.63|34.35|34.68|34.4|34.59|34.31|22
1738539390000|2025-02-02 23:36:30|34.64|34.36|34.72|34.44|34.73|34.45|34.64|34.36|22
1738539400000|2025-02-02 23:36:40|34.7|34.42|34.68|34.4|34.75|34.47|34.64|34.36|19
1738539410000|2025-02-02 23:36:50|34.66|34.38|34.77|34.49|34.77|34.49|34.66|34.38|17
1738539420000|2025-02-02 23:37:00|34.78|34.5|34.8|34.52|34.87|34.59|34.78|34.5|16
1738539430000|2025-02-02 23:37:10|34.81|34.53|34.87|34.59|34.87|34.59|34.81|34.53|14
1738539440000|2025-02-02 23:37:20|34.89|34.61|34.93|34.65|34.95|34.67|34.84|34.56|16
1738539450000|2025-02-02 23:37:30|34.94|34.66|34.97|34.69|34.97|34.69|34.93|34.65|11
1738539460000|2025-02-02 23:37:40|34.98|34.7|34.88|34.6|34.98|34.7|34.88|34.6|15
1738539470000|2025-02-02 23:37:50|34.87|34.59|34.94|34.66|34.94|34.66|34.78|34.5|15
1738539480000|2025-02-02 23:38:00|34.93|34.65|35.02|34.74|35.02|34.74|34.93|34.65|18
1738539490000|2025-02-02 23:38:10|35.03|34.75|35.02|34.74|35.04|34.76|34.99|34.71|18
1738539500000|2025-02-02 23:38:20|35.03|34.75|35.03|34.75|35.08|34.8|35.01|34.73|14
1738539510000|2025-02-02 23:38:30|35.04|34.76|34.99|34.71|35.05|34.77|34.94|34.66|16
1738539520000|2025-02-02 23:38:40|35|34.72|35.09|34.81|35.11|34.83|35|34.72|16
1738539530000|2025-02-02 23:38:50|35.07|34.79|35|34.72|35.07|34.79|34.98|34.7|15
1738539540000|2025-02-02 23:39:00|34.99|34.71|34.86|34.58|34.99|34.71|34.85|34.57|20
1738539550000|2025-02-02 23:39:10|34.9|34.62|34.98|34.7|35.01|34.73|34.87|34.59|18
1738539560000|2025-02-02 23:39:20|34.99|34.71|35.09|34.81|35.09|34.81|34.99|34.71|10
1738539570000|2025-02-02 23:39:30|35.1|34.82|35.03|34.75|35.1|34.82|35.03|34.75|17
1738539580000|2025-02-02 23:39:40|35.02|34.74|35.06|34.78|35.06|34.78|34.95|34.67|16
1738539590000|2025-02-02 23:39:50|35.08|34.8|35.11|34.83|35.14|34.86|35.08|34.8|7
1738539600000|2025-02-02 23:40:00|35.1|34.82|34.97|34.69|35.1|34.82|34.97|34.69|19
1738539610000|2025-02-02 23:40:10|34.96|34.68|35.04|34.76|35.04|34.76|34.96|34.68|10
1738539620000|2025-02-02 23:40:20|35.05|34.77|35.16|34.88|35.17|34.89|35.05|34.77|14
1738539630000|2025-02-02 23:40:30|35.17|34.89|35.15|34.87|35.17|34.89|35.14|34.86|5
1738539650000|2025-02-02 23:40:50|35.19|34.91|35.16|34.88|35.2|34.92|35.13|34.85|11
1738539660000|2025-02-02 23:41:00|35.15|34.87|35.08|34.8|35.17|34.89|35.08|34.8|17
1738539670000|2025-02-02 23:41:10|35.07|34.79|35.15|34.87|35.15|34.87|35.06|34.78|18
1738539680000|2025-02-02 23:41:20|35.14|34.86|35.15|34.87|35.23|34.95|35.14|34.86|13
1738539690000|2025-02-02 23:41:30|35.16|34.88|35.08|34.8|35.21|34.93|35.08|34.8|16
1738539700000|2025-02-02 23:41:40|35.09|34.81|35.19|34.91|35.22|34.94|35.08|34.8|22
1738539710000|2025-02-02 23:41:50|35.2|34.92|35.13|34.85|35.22|34.94|35.13|34.85|14
1738539720000|2025-02-02 23:42:00|35.14|34.86|35.09|34.81|35.16|34.88|35.08|34.8|23
1738539730000|2025-02-02 23:42:10|35.12|34.84|35.11|34.83|35.12|34.84|35.07|34.79|21
1738539740000|2025-02-02 23:42:20|35.12|34.84|35.2|34.92|35.21|34.93|35.12|34.84|19
1738539750000|2025-02-02 23:42:30|35.18|34.9|35.08|34.8|35.2|34.92|35.07|34.79|19
1738539760000|2025-02-02 23:42:40|35.07|34.79|35.21|34.93|35.21|34.93|35.06|34.78|15
1738539770000|2025-02-02 23:42:50|35.22|34.94|35.11|34.83|35.23|34.95|35.1|34.82|16
1738539780000|2025-02-02 23:43:00|35.13|34.85|35.18|34.9|35.2|34.92|35.13|34.85|19
1738539790000|2025-02-02 23:43:10|35.2|34.92|35.16|34.88|35.2|34.92|35.1|34.82|23
1738539800000|2025-02-02 23:43:20|35.17|34.89|35.2|34.92|35.21|34.93|35.15|34.87|14
1738539810000|2025-02-02 23:43:30|35.19|34.91|35.22|34.94|35.25|34.97|35.13|34.85|22
1738539820000|2025-02-02 23:43:40|35.2|34.92|35.12|34.84|35.22|34.94|35.11|34.83|20
1738539830000|2025-02-02 23:43:50|35.11|34.83|35.07|34.79|35.11|34.83|35.07|34.79|15
1738539840000|2025-02-02 23:44:00|35.09|34.81|35.03|34.75|35.1|34.82|35.01|34.73|22
1738539850000|2025-02-02 23:44:10|35.02|34.74|35|34.72|35.05|34.77|34.98|34.7|20
1738539860000|2025-02-02 23:44:20|35.01|34.73|35.1|34.82|35.1|34.82|34.99|34.71|17
1738539870000|2025-02-02 23:44:30|35.13|34.85|35.17|34.89|35.17|34.89|35.08|34.8|17
1738539880000|2025-02-02 23:44:40|35.18|34.9|35.17|34.89|35.19|34.91|35.15|34.87|12
1738539890000|2025-02-02 23:44:50|35.14|34.86|35.12|34.84|35.17|34.89|35.1|34.82|12
1738539900000|2025-02-02 23:45:00|35.11|34.83|35.16|34.88|35.16|34.88|35.1|34.82|20
1738539910000|2025-02-02 23:45:10|35.15|34.87|35.15|34.87|35.17|34.89|35.12|34.84|20
1738539920000|2025-02-02 23:45:20|35.14|34.86|35.14|34.86|35.16|34.88|35.09|34.81|22
1738539930000|2025-02-02 23:45:30|35.16|34.88|35.2|34.92|35.2|34.92|35.14|34.86|18
1738539940000|2025-02-02 23:45:40|35.21|34.93|35.2|34.92|35.22|34.94|35.15|34.87|18
1738539950000|2025-02-02 23:45:50|35.19|34.91|35.22|34.94|35.22|34.94|35.16|34.88|15
1738539960000|2025-02-02 23:46:00|35.24|34.96|35.23|34.95|35.25|34.97|35.17|34.89|17
1738539970000|2025-02-02 23:46:10|35.22|34.94|35.27|34.99|35.27|34.99|35.2|34.92|15
1738539980000|2025-02-02 23:46:20|35.28|35|35.27|34.99|35.28|35|35.19|34.91|20
1738539990000|2025-02-02 23:46:30|35.28|35|35.33|35.05|35.33|35.05|35.27|34.99|17
1738540000000|2025-02-02 23:46:40|35.32|35.04|35.38|35.1|35.38|35.1|35.32|35.04|23
1738540010000|2025-02-02 23:46:50|35.39|35.11|35.35|35.07|35.39|35.11|35.34|35.06|11
1738540020000|2025-02-02 23:47:00|35.33|35.05|35.25|34.97|35.33|35.05|35.22|34.94|16
1738540030000|2025-02-02 23:47:10|35.26|34.98|35.34|35.06|35.35|35.07|35.26|34.98|20
1738540040000|2025-02-02 23:47:20|35.36|35.08|35.42|35.14|35.43|35.15|35.35|35.07|16
1738540050000|2025-02-02 23:47:30|35.41|35.13|35.34|35.06|35.41|35.13|35.33|35.05|12
1738540060000|2025-02-02 23:47:40|35.35|35.07|35.25|34.97|35.36|35.08|35.25|34.97|17
1738540070000|2025-02-02 23:47:50|35.26|34.98|35.39|35.11|35.39|35.11|35.25|34.97|15
1738540080000|2025-02-02 23:48:00|35.43|35.15|35.46|35.18|35.46|35.18|35.4|35.12|13
1738540090000|2025-02-02 23:48:10|35.47|35.19|35.44|35.16|35.49|35.21|35.4|35.12|15
1738540100000|2025-02-02 23:48:20|35.43|35.15|35.43|35.15|35.44|35.16|35.38|35.1|25
1738540110000|2025-02-02 23:48:30|35.42|35.14|35.48|35.2|35.48|35.2|35.37|35.09|18
1738540120000|2025-02-02 23:48:40|35.47|35.19|35.48|35.2|35.49|35.21|35.46|35.18|11
1738540130000|2025-02-02 23:48:50|35.49|35.21|35.47|35.19|35.49|35.21|35.44|35.16|16
1738540140000|2025-02-02 23:49:00|35.46|35.18|35.43|35.15|35.48|35.2|35.41|35.13|21
1738540150000|2025-02-02 23:49:10|35.42|35.14|35.37|35.09|35.42|35.14|35.36|35.08|16
1738540160000|2025-02-02 23:49:20|35.38|35.1|35.48|35.2|35.48|35.2|35.37|35.09|18
1738540170000|2025-02-02 23:49:30|35.49|35.21|35.53|35.25|35.53|35.25|35.49|35.21|17
1738540180000|2025-02-02 23:49:40|35.52|35.24|35.46|35.18|35.53|35.25|35.46|35.18|14
1738540190000|2025-02-02 23:49:50|35.45|35.17|35.37|35.09|35.46|35.18|35.36|35.08|17
1738540200000|2025-02-02 23:50:00|35.38|35.1|35.38|35.1|35.39|35.11|35.32|35.04|21
1738540210000|2025-02-02 23:50:10|35.37|35.09|35.32|35.04|35.39|35.11|35.32|35.04|18
1738540220000|2025-02-02 23:50:20|35.31|35.03|35.33|35.05|35.35|35.07|35.3|35.02|16
1738540230000|2025-02-02 23:50:30|35.32|35.04|35.4|35.12|35.41|35.13|35.31|35.03|21
1738540240000|2025-02-02 23:50:40|35.39|35.11|35.41|35.13|35.42|35.14|35.36|35.08|14
1738540250000|2025-02-02 23:50:50|35.4|35.12|35.48|35.2|35.5|35.22|35.4|35.12|19
1738540260000|2025-02-02 23:51:00|35.49|35.21|35.48|35.2|35.49|35.21|35.44|35.16|15
1738540270000|2025-02-02 23:51:10|35.47|35.19|35.53|35.25|35.53|35.25|35.47|35.19|11
1738540280000|2025-02-02 23:51:20|35.52|35.24|35.47|35.19|35.54|35.26|35.43|35.15|19
1738540290000|2025-02-02 23:51:30|35.48|35.2|35.51|35.23|35.52|35.24|35.47|35.19|13
1738540300000|2025-02-02 23:51:40|35.52|35.24|35.49|35.21|35.53|35.25|35.49|35.21|14
1738540310000|2025-02-02 23:51:50|35.48|35.2|35.48|35.2|35.51|35.23|35.47|35.19|15
1738540320000|2025-02-02 23:52:00|35.46|35.18|35.41|35.13|35.46|35.18|35.35|35.07|18
1738540330000|2025-02-02 23:52:10|35.39|35.11|35.39|35.11|35.43|35.15|35.38|35.1|14
1738540340000|2025-02-02 23:52:20|35.4|35.12|35.45|35.17|35.45|35.17|35.36|35.08|19
1738540350000|2025-02-02 23:52:30|35.44|35.16|35.42|35.14|35.44|35.16|35.37|35.09|18
1738540360000|2025-02-02 23:52:40|35.43|35.15|35.4|35.12|35.44|35.16|35.37|35.09|16
1738540370000|2025-02-02 23:52:50|35.42|35.14|35.43|35.15|35.45|35.17|35.42|35.14|10
1738540390000|2025-02-02 23:53:10|35.36|35.08|35.42|35.14|35.42|35.14|35.33|35.05|12
1738540400000|2025-02-02 23:53:20|35.43|35.15|35.45|35.17|35.47|35.19|35.4|35.12|16
1738540410000|2025-02-02 23:53:30|35.44|35.16|35.37|35.09|35.46|35.18|35.37|35.09|18
1738540420000|2025-02-02 23:53:40|35.39|35.11|35.43|35.15|35.45|35.17|35.39|35.11|13
1738540430000|2025-02-02 23:53:50|35.44|35.16|35.46|35.18|35.47|35.19|35.42|35.14|14
1738540440000|2025-02-02 23:54:00|35.47|35.19|35.44|35.16|35.49|35.21|35.41|35.13|22
1738540450000|2025-02-02 23:54:10|35.45|35.17|35.38|35.1|35.46|35.18|35.38|35.1|15
1738540460000|2025-02-02 23:54:20|35.37|35.09|35.41|35.13|35.41|35.13|35.34|35.06|12
1738540470000|2025-02-02 23:54:30|35.4|35.12|35.38|35.1|35.41|35.13|35.34|35.06|20
1738540480000|2025-02-02 23:54:40|35.37|35.09|35.39|35.11|35.39|35.11|35.34|35.06|18
1738540490000|2025-02-02 23:54:50|35.4|35.12|35.4|35.12|35.41|35.13|35.37|35.09|14
1738540500000|2025-02-02 23:55:00|35.38|35.1|35.37|35.09|35.4|35.12|35.34|35.06|20
1738540510000|2025-02-02 23:55:10|35.38|35.1|35.4|35.12|35.41|35.13|35.34|35.06|15
1738540520000|2025-02-02 23:55:20|35.41|35.13|35.32|35.04|35.41|35.13|35.32|35.04|14
1738540530000|2025-02-02 23:55:30|35.31|35.03|35.36|35.08|35.37|35.09|35.31|35.03|14
1738540540000|2025-02-02 23:55:40|35.37|35.09|35.41|35.13|35.42|35.14|35.35|35.07|16
1738540550000|2025-02-02 23:55:50|35.42|35.14|35.41|35.13|35.44|35.16|35.4|35.12|14
1738540560000|2025-02-02 23:56:00|35.42|35.14|35.42|35.14|35.43|35.15|35.37|35.09|13
1738540570000|2025-02-02 23:56:10|35.41|35.13|35.4|35.12|35.41|35.13|35.39|35.11|10
1738540590000|2025-02-02 23:56:30|35.41|35.13|35.48|35.2|35.48|35.2|35.41|35.13|11
1738540600000|2025-02-02 23:56:40|35.5|35.22|35.49|35.21|35.51|35.23|35.46|35.18|10
1738540610000|2025-02-02 23:56:50|35.47|35.19|35.55|35.27|35.56|35.28|35.47|35.19|8
1738540620000|2025-02-02 23:57:00|35.53|35.25|35.53|35.25|35.54|35.26|35.51|35.23|10
1738540630000|2025-02-02 23:57:10|35.52|35.24|35.5|35.22|35.52|35.24|35.48|35.2|14
1738540640000|2025-02-02 23:57:20|35.49|35.21|35.43|35.15|35.49|35.21|35.4|35.12|14
1738540650000|2025-02-02 23:57:30|35.42|35.14|35.49|35.21|35.49|35.21|35.42|35.14|15
1738540660000|2025-02-02 23:57:40|35.48|35.2|35.51|35.23|35.53|35.25|35.48|35.2|8
1738540670000|2025-02-02 23:57:50|35.5|35.22|35.57|35.29|35.57|35.29|35.5|35.22|10
1738540680000|2025-02-02 23:58:00|35.58|35.3|35.56|35.28|35.58|35.3|35.53|35.25|14
1738540690000|2025-02-02 23:58:10|35.55|35.27|35.53|35.25|35.55|35.27|35.5|35.22|10
1738540700000|2025-02-02 23:58:20|35.54|35.26|35.57|35.29|35.57|35.29|35.54|35.26|7
1738540710000|2025-02-02 23:58:30|35.56|35.28|35.53|35.25|35.57|35.29|35.53|35.25|13
1738540720000|2025-02-02 23:58:40|35.54|35.26|35.52|35.24|35.54|35.26|35.51|35.23|13
1738540730000|2025-02-02 23:58:50|35.53|35.25|35.51|35.23|35.53|35.25|35.49|35.21|10
1738540740000|2025-02-02 23:59:00|35.49|35.21|35.44|35.16|35.52|35.24|35.43|35.15|17
1738540750000|2025-02-02 23:59:10|35.45|35.17|35.46|35.18|35.46|35.18|35.43|35.15|10
1738540760000|2025-02-02 23:59:20|35.45|35.17|35.44|35.16|35.46|35.18|35.43|35.15|9
1738540770000|2025-02-02 23:59:30|35.45|35.17|35.44|35.16|35.45|35.17|35.44|35.16|2
1738540780000|2025-02-02 23:59:40|35.48|35.2|35.52|35.24|35.52|35.24|35.48|35.2|4
1738540790000|2025-02-02 23:59:50|35.51|35.23|35.51|35.23|35.51|35.23|35.51|35.23|1
1738540800000|2025-02-03 00:00:00|35.52|35.24|35.47|35.19|35.53|35.25|35.47|35.19|8
1738540810000|2025-02-03 00:00:10|35.46|35.18|35.47|35.19|35.47|35.19|35.45|35.17|7
1738540820000|2025-02-03 00:00:20|35.46|35.18|35.46|35.18|35.46|35.18|35.45|35.17|7
1738540830000|2025-02-03 00:00:30|35.47|35.19|35.49|35.21|35.5|35.22|35.45|35.17|10
1738540840000|2025-02-03 00:00:40|35.46|35.18|35.47|35.19|35.49|35.21|35.44|35.16|11
1738540850000|2025-02-03 00:00:50|35.46|35.18|35.49|35.21|35.5|35.22|35.45|35.17|14
1738540860000|2025-02-03 00:01:00|35.51|35.23|35.48|35.2|35.55|35.27|35.48|35.2|20
1738540870000|2025-02-03 00:01:10|35.51|35.23|35.48|35.2|35.51|35.23|35.45|35.17|9
1738540880000|2025-02-03 00:01:20|35.46|35.18|35.39|35.11|35.47|35.19|35.39|35.11|15
1738540890000|2025-02-03 00:01:30|35.38|35.1|35.42|35.14|35.42|35.14|35.37|35.09|15
1738540900000|2025-02-03 00:01:40|35.41|35.13|35.35|35.07|35.41|35.13|35.34|35.06|13
1738540910000|2025-02-03 00:01:50|35.36|35.08|35.36|35.08|35.45|35.17|35.34|35.06|22
1738540920000|2025-02-03 00:02:00|35.38|35.1|35.35|35.07|35.38|35.1|35.31|35.03|18
1738540930000|2025-02-03 00:02:10|35.34|35.06|35.3|35.02|35.34|35.06|35.27|34.99|15
1738540940000|2025-02-03 00:02:20|35.32|35.04|35.28|35|35.4|35.12|35.28|35|18
1738540950000|2025-02-03 00:02:30|35.29|35.01|35.26|34.98|35.3|35.02|35.25|34.97|11
1738540960000|2025-02-03 00:02:40|35.27|34.99|35.28|35|35.28|35|35.25|34.97|8
1738540980000|2025-02-03 00:03:00|35.23|34.95|35.27|34.99|35.27|34.99|35.19|34.91|11
1738540990000|2025-02-03 00:03:10|35.3|35.02|35.2|34.92|35.31|35.03|35.2|34.92|19
1738541000000|2025-02-03 00:03:20|35.21|34.93|35.16|34.88|35.21|34.93|35.13|34.85|17
1738541010000|2025-02-03 00:03:30|35.17|34.89|35.17|34.89|35.19|34.91|35.13|34.85|19
1738541020000|2025-02-03 00:03:40|35.16|34.88|35.28|35|35.28|35|35.14|34.86|15
1738541030000|2025-02-03 00:03:50|35.27|34.99|35.09|34.81|35.27|34.99|35.09|34.81|17
1738541040000|2025-02-03 00:04:00|35.08|34.8|35.1|34.82|35.12|34.84|35.07|34.79|13
1738541050000|2025-02-03 00:04:10|35.09|34.81|35.04|34.76|35.09|34.81|35.03|34.75|13
1738541060000|2025-02-03 00:04:20|35.03|34.75|35.03|34.75|35.04|34.76|35.02|34.74|8
1738541070000|2025-02-03 00:04:30|35.04|34.76|35.06|34.78|35.06|34.78|35.03|34.75|18
1738541080000|2025-02-03 00:04:40|35.05|34.77|35.04|34.76|35.14|34.86|35.04|34.76|18
1738541090000|2025-02-03 00:04:50|35.03|34.75|35.01|34.73|35.04|34.76|35|34.72|7
1738541100000|2025-02-03 00:05:00|35|34.72|34.98|34.7|35.01|34.73|34.97|34.69|12
1738541110000|2025-02-03 00:05:10|34.99|34.71|35|34.72|35.03|34.75|34.98|34.7|10
1738541120000|2025-02-03 00:05:20|35.01|34.73|35.06|34.78|35.08|34.8|35.01|34.73|14
1738541130000|2025-02-03 00:05:30|35.07|34.79|35.05|34.77|35.08|34.8|35.03|34.75|12
1738541140000|2025-02-03 00:05:40|35.07|34.79|35.15|34.87|35.19|34.91|35.07|34.79|14
1738541150000|2025-02-03 00:05:50|35.17|34.89|35.11|34.83|35.17|34.89|35.1|34.82|17
1738541160000|2025-02-03 00:06:00|35.12|34.84|35.17|34.89|35.2|34.92|35.12|34.84|17
1738541170000|2025-02-03 00:06:10|35.16|34.88|35.21|34.93|35.21|34.93|35.16|34.88|16
1738541180000|2025-02-03 00:06:20|35.19|34.91|35.21|34.93|35.23|34.95|35.13|34.85|14
1738541190000|2025-02-03 00:06:30|35.2|34.92|35.21|34.93|35.21|34.93|35.15|34.87|16
1738541200000|2025-02-03 00:06:40|35.22|34.94|35.16|34.88|35.22|34.94|35.12|34.84|15
1738541210000|2025-02-03 00:06:50|35.17|34.89|35.17|34.89|35.21|34.93|35.17|34.89|12
1738541220000|2025-02-03 00:07:00|35.16|34.88|35.18|34.9|35.21|34.93|35.13|34.85|17
1738541230000|2025-02-03 00:07:10|35.16|34.88|35.2|34.92|35.2|34.92|35.14|34.86|12
1738541240000|2025-02-03 00:07:20|35.19|34.91|35.18|34.9|35.21|34.93|35.13|34.85|19
1738541250000|2025-02-03 00:07:30|35.19|34.91|35.18|34.9|35.21|34.93|35.18|34.9|9
1738541260000|2025-02-03 00:07:40|35.17|34.89|35.2|34.92|35.2|34.92|35.15|34.87|21
1738541270000|2025-02-03 00:07:50|35.21|34.93|35.15|34.87|35.23|34.95|35.12|34.84|17
1738541280000|2025-02-03 00:08:00|35.16|34.88|35.06|34.78|35.16|34.88|35.06|34.78|15
1738541290000|2025-02-03 00:08:10|35.05|34.77|35.03|34.75|35.05|34.77|35.01|34.73|11
1738541300000|2025-02-03 00:08:20|35.04|34.76|35.02|34.74|35.06|34.78|35|34.72|12
1738541310000|2025-02-03 00:08:30|35|34.72|35.04|34.76|35.07|34.79|34.98|34.7|16
1738541320000|2025-02-03 00:08:40|35.02|34.74|35.01|34.73|35.04|34.76|34.98|34.7|17
1738541330000|2025-02-03 00:08:50|35|34.72|35.16|34.88|35.16|34.88|34.99|34.71|15
1738541340000|2025-02-03 00:09:00|35.13|34.85|35.12|34.84|35.16|34.88|35.12|34.84|11
1738541350000|2025-02-03 00:09:10|35.11|34.83|35.04|34.76|35.11|34.83|35.04|34.76|14
1738541360000|2025-02-03 00:09:20|35.05|34.77|35.01|34.73|35.05|34.77|35|34.72|8
1738541370000|2025-02-03 00:09:30|35.02|34.74|35.01|34.73|35.02|34.74|34.99|34.71|14
1738541380000|2025-02-03 00:09:40|35.02|34.74|35.09|34.81|35.1|34.82|35.02|34.74|15
1738541390000|2025-02-03 00:09:50|35.1|34.82|35.04|34.76|35.1|34.82|35.03|34.75|13
1738541400000|2025-02-03 00:10:00|35.03|34.75|34.98|34.7|35.03|34.75|34.97|34.69|13
1738541410000|2025-02-03 00:10:10|34.99|34.71|34.96|34.68|35.02|34.74|34.96|34.68|14
1738541420000|2025-02-03 00:10:20|34.95|34.67|34.97|34.69|34.99|34.71|34.94|34.66|15
1738541430000|2025-02-03 00:10:30|34.96|34.68|34.95|34.67|34.98|34.7|34.93|34.65|15
1738541440000|2025-02-03 00:10:40|34.94|34.66|34.99|34.71|34.99|34.71|34.91|34.63|14
1738541450000|2025-02-03 00:10:50|34.98|34.7|34.96|34.68|34.99|34.71|34.95|34.67|13
1738541460000|2025-02-03 00:11:00|34.97|34.69|34.96|34.68|34.99|34.71|34.95|34.67|17
1738541470000|2025-02-03 00:11:10|34.95|34.67|34.94|34.66|34.98|34.7|34.94|34.66|20
1738541480000|2025-02-03 00:11:20|34.93|34.65|35|34.72|35.01|34.73|34.93|34.65|14
1738541490000|2025-02-03 00:11:30|35.01|34.73|34.98|34.7|35.01|34.73|34.96|34.68|15
1738541500000|2025-02-03 00:11:40|34.99|34.71|35.05|34.77|35.05|34.77|34.98|34.7|18
1738541510000|2025-02-03 00:11:50|35.06|34.78|35.02|34.74|35.07|34.79|34.99|34.71|20
1738541520000|2025-02-03 00:12:00|35.03|34.75|35.01|34.73|35.04|34.76|35|34.72|12
1738541530000|2025-02-03 00:12:10|35|34.72|35.01|34.73|35.03|34.75|34.97|34.69|20
1738541540000|2025-02-03 00:12:20|35.02|34.74|35.03|34.75|35.04|34.76|35.01|34.73|9
1738541550000|2025-02-03 00:12:30|35.02|34.74|35.05|34.77|35.05|34.77|34.99|34.71|17
1738541560000|2025-02-03 00:12:40|35.07|34.79|35.05|34.77|35.07|34.79|34.99|34.71|15
1738541570000|2025-02-03 00:12:50|35.04|34.76|35|34.72|35.04|34.76|34.99|34.71|14
1738541580000|2025-02-03 00:13:00|35.01|34.73|34.94|34.66|35.01|34.73|34.94|34.66|17
1738541590000|2025-02-03 00:13:10|34.95|34.67|34.93|34.65|34.95|34.67|34.91|34.63|17
1738541600000|2025-02-03 00:13:20|34.94|34.66|34.98|34.7|34.98|34.7|34.92|34.64|15
1738541610000|2025-02-03 00:13:30|34.97|34.69|34.99|34.71|34.99|34.71|34.92|34.64|13
1738541620000|2025-02-03 00:13:40|35|34.72|35.02|34.74|35.06|34.78|35|34.72|13
1738541630000|2025-02-03 00:13:50|35.01|34.73|34.97|34.69|35.01|34.73|34.97|34.69|16
1738541640000|2025-02-03 00:14:00|34.98|34.7|34.96|34.68|34.98|34.7|34.96|34.68|9
1738541660000|2025-02-03 00:14:20|34.87|34.59|34.88|34.6|34.9|34.62|34.87|34.59|9
1738541670000|2025-02-03 00:14:30|34.89|34.61|34.89|34.61|34.9|34.62|34.85|34.57|16
1738541680000|2025-02-03 00:14:40|34.9|34.62|34.89|34.61|34.9|34.62|34.86|34.58|14
1738541690000|2025-02-03 00:14:50|34.9|34.62|34.88|34.6|34.9|34.62|34.86|34.58|12
1738541700000|2025-02-03 00:15:00|34.87|34.59|34.78|34.5|34.87|34.59|34.78|34.5|15
1738541710000|2025-02-03 00:15:10|34.76|34.48|34.77|34.49|34.77|34.49|34.72|34.44|11
1738541720000|2025-02-03 00:15:20|34.79|34.51|34.75|34.47|34.79|34.51|34.75|34.47|5
1738541730000|2025-02-03 00:15:30|34.76|34.48|34.76|34.48|34.78|34.5|34.75|34.47|8
1738541740000|2025-02-03 00:15:40|34.75|34.47|34.76|34.48|34.77|34.49|34.73|34.45|11
1738541750000|2025-02-03 00:15:50|34.75|34.47|34.74|34.46|34.75|34.47|34.73|34.45|10
1738541760000|2025-02-03 00:16:00|34.73|34.45|34.7|34.42|34.74|34.46|34.7|34.42|7
1738541770000|2025-02-03 00:16:10|34.69|34.41|34.68|34.4|34.71|34.43|34.68|34.4|5
1738541780000|2025-02-03 00:16:20|34.66|34.38|34.67|34.39|34.71|34.43|34.66|34.38|9
1738541790000|2025-02-03 00:16:30|34.68|34.4|34.68|34.4|34.69|34.41|34.67|34.39|6
1738541800000|2025-02-03 00:16:40|34.69|34.41|34.68|34.4|34.69|34.41|34.67|34.39|10
1738541810000|2025-02-03 00:16:50|34.7|34.42|34.66|34.38|34.7|34.42|34.66|34.38|7
1738541820000|2025-02-03 00:17:00|34.65|34.37|34.59|34.31|34.65|34.37|34.59|34.31|8
1738541830000|2025-02-03 00:17:10|34.57|34.29|34.6|34.32|34.6|34.32|34.55|34.27|6
1738541840000|2025-02-03 00:17:20|34.62|34.34|34.6|34.32|34.63|34.35|34.6|34.32|11
1738541850000|2025-02-03 00:17:30|34.62|34.34|34.63|34.35|34.67|34.39|34.6|34.32|12
1738541860000|2025-02-03 00:17:40|34.62|34.34|34.56|34.28|34.62|34.34|34.56|34.28|8
1738541870000|2025-02-03 00:17:50|34.57|34.29|34.55|34.27|34.57|34.29|34.55|34.27|7
1738541880000|2025-02-03 00:18:00|34.57|34.29|34.53|34.25|34.58|34.3|34.53|34.25|13
1738541890000|2025-02-03 00:18:10|34.52|34.24|34.48|34.2|34.53|34.25|34.48|34.2|9
1738541900000|2025-02-03 00:18:20|34.47|34.19|34.47|34.19|34.48|34.2|34.45|34.17|6
1738541910000|2025-02-03 00:18:30|34.46|34.18|34.44|34.16|34.47|34.19|34.43|34.15|8
1738541920000|2025-02-03 00:18:40|34.43|34.15|34.46|34.18|34.46|34.18|34.43|34.15|5
1738541930000|2025-02-03 00:18:50|34.45|34.17|34.48|34.2|34.51|34.23|34.45|34.17|10
1738541940000|2025-02-03 00:19:00|34.5|34.22|34.44|34.16|34.5|34.22|34.44|34.16|18
1738541950000|2025-02-03 00:19:10|34.43|34.15|34.39|34.11|34.44|34.16|34.39|34.11|15
1738541960000|2025-02-03 00:19:20|34.4|34.12|34.38|34.1|34.4|34.12|34.36|34.08|9
1738541970000|2025-02-03 00:19:30|34.39|34.11|34.3|34.02|34.41|34.13|34.3|34.02|16
1738541980000|2025-02-03 00:19:40|34.29|34.01|34.35|34.07|34.41|34.13|34.29|34.01|21
1738541990000|2025-02-03 00:19:50|34.33|34.05|34.19|33.91|34.33|34.05|34.18|33.9|15
1738542000000|2025-02-03 00:20:00|34.2|33.92|34.25|33.97|34.26|33.98|34.2|33.92|17
1738542010000|2025-02-03 00:20:10|34.26|33.98|34.27|33.99|34.28|34|34.24|33.96|20
1738542020000|2025-02-03 00:20:20|34.26|33.98|34.25|33.97|34.28|34|34.23|33.95|16
1738542030000|2025-02-03 00:20:30|34.24|33.96|34.24|33.96|34.25|33.97|34.23|33.95|8
1738542040000|2025-02-03 00:20:40|34.23|33.95|34.21|33.93|34.24|33.96|34.21|33.93|12
1738542050000|2025-02-03 00:20:50|34.2|33.92|34.17|33.89|34.21|33.93|34.17|33.89|10
1738542060000|2025-02-03 00:21:00|34.18|33.9|34.09|33.81|34.18|33.9|34.09|33.81|12
1738542070000|2025-02-03 00:21:10|34.1|33.82|33.99|33.71|34.1|33.82|33.98|33.7|12
1738542080000|2025-02-03 00:21:20|34|33.72|34.07|33.79|34.07|33.79|33.99|33.71|11
1738542090000|2025-02-03 00:21:30|34.05|33.77|34.03|33.75|34.05|33.77|34.01|33.73|19
1738542100000|2025-02-03 00:21:40|34.02|33.74|34.09|33.81|34.1|33.82|34.01|33.73|19
1738542110000|2025-02-03 00:21:50|34.11|33.83|34.26|33.98|34.26|33.98|34.11|33.83|15
1738542120000|2025-02-03 00:22:00|34.25|33.97|34.26|33.98|34.26|33.98|34.22|33.94|9
1738542130000|2025-02-03 00:22:10|34.25|33.97|34.25|33.97|34.25|33.97|34.21|33.93|14
1738542140000|2025-02-03 00:22:20|34.23|33.95|34.15|33.87|34.23|33.95|34.15|33.87|16
1738542150000|2025-02-03 00:22:30|34.14|33.86|34.04|33.76|34.15|33.87|34.04|33.76|18
1738542160000|2025-02-03 00:22:40|34.05|33.77|34.03|33.75|34.06|33.78|34.01|33.73|15
1738542170000|2025-02-03 00:22:50|34.01|33.73|34.02|33.74|34.03|33.75|33.98|33.7|15
1738542180000|2025-02-03 00:23:00|34|33.72|33.96|33.68|34|33.72|33.96|33.68|11
1738542190000|2025-02-03 00:23:10|33.97|33.69|33.9|33.62|33.97|33.69|33.89|33.61|11
1738542200000|2025-02-03 00:23:20|33.89|33.61|33.89|33.61|33.9|33.62|33.88|33.6|5
1738542210000|2025-02-03 00:23:30|33.85|33.57|33.83|33.55|33.85|33.57|33.83|33.55|3
1738542220000|2025-02-03 00:23:40|33.82|33.54|33.84|33.56|33.89|33.61|33.82|33.54|13
1738542230000|2025-02-03 00:23:50|33.85|33.57|33.83|33.55|33.87|33.59|33.82|33.54|21
1738542240000|2025-02-03 00:24:00|33.85|33.57|33.77|33.49|33.85|33.57|33.75|33.47|17
1738542250000|2025-02-03 00:24:10|33.76|33.48|33.77|33.49|33.78|33.5|33.75|33.47|14
1738542260000|2025-02-03 00:24:20|33.76|33.48|33.72|33.44|33.79|33.51|33.72|33.44|17
1738542270000|2025-02-03 00:24:30|33.71|33.43|33.68|33.4|33.71|33.43|33.62|33.34|15
1738542280000|2025-02-03 00:24:40|33.67|33.39|33.69|33.41|33.71|33.43|33.66|33.38|17
1738542290000|2025-02-03 00:24:50|33.7|33.42|33.75|33.47|33.78|33.5|33.7|33.42|17
1738542300000|2025-02-03 00:25:00|33.77|33.49|34.02|33.74|34.02|33.74|33.77|33.49|19
1738542310000|2025-02-03 00:25:10|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738542320000|2025-02-03 00:25:20|34.07|33.79|34.08|33.8|34.08|33.8|34.01|33.73|14
1738542330000|2025-02-03 00:25:30|34.09|33.81|34.08|33.8|34.17|33.89|34.06|33.78|21
1738542340000|2025-02-03 00:25:40|34.09|33.81|34.18|33.9|34.18|33.9|34.09|33.81|15
1738542350000|2025-02-03 00:25:50|34.16|33.88|34.21|33.93|34.21|33.93|34.14|33.86|12
1738542360000|2025-02-03 00:26:00|34.22|33.94|34.35|34.07|34.36|34.08|34.22|33.94|14
1738542370000|2025-02-03 00:26:10|34.34|34.06|34.31|34.03|34.37|34.09|34.3|34.02|15
1738542380000|2025-02-03 00:26:20|34.29|34.01|34.36|34.08|34.37|34.09|34.23|33.95|15
1738542390000|2025-02-03 00:26:30|34.37|34.09|34.35|34.07|34.4|34.12|34.34|34.06|15
1738542400000|2025-02-03 00:26:40|34.33|34.05|34.42|34.14|34.45|34.17|34.33|34.05|22
1738542410000|2025-02-03 00:26:50|34.4|34.12|34.28|34|34.42|34.14|34.28|34|12
1738542420000|2025-02-03 00:27:00|34.27|33.99|34.26|33.98|34.27|33.99|34.21|33.93|12
1738542430000|2025-02-03 00:27:10|34.28|34|34.36|34.08|34.36|34.08|34.28|34|18
1738542440000|2025-02-03 00:27:20|34.37|34.09|34.35|34.07|34.37|34.09|34.34|34.06|17
1738542450000|2025-02-03 00:27:30|34.36|34.08|34.31|34.03|34.36|34.08|34.26|33.98|18
1738542460000|2025-02-03 00:27:40|34.3|34.02|34.29|34.01|34.3|34.02|34.25|33.97|14
1738542470000|2025-02-03 00:27:50|34.3|34.02|34.19|33.91|34.31|34.03|34.16|33.88|16
1738542480000|2025-02-03 00:28:00|34.17|33.89|34.17|33.89|34.2|33.92|34.12|33.84|24
1738542490000|2025-02-03 00:28:10|34.16|33.88|34.1|33.82|34.16|33.88|34.08|33.8|15
1738542500000|2025-02-03 00:28:20|34.08|33.8|34.06|33.78|34.11|33.83|34.06|33.78|11
1738542510000|2025-02-03 00:28:30|34.03|33.75|34.02|33.74|34.07|33.79|34.02|33.74|15
1738542520000|2025-02-03 00:28:40|34.01|33.73|34.11|33.83|34.12|33.84|33.99|33.71|16
1738542530000|2025-02-03 00:28:50|34.1|33.82|34.07|33.79|34.15|33.87|34.07|33.79|13
1738542540000|2025-02-03 00:29:00|34.05|33.77|34.01|33.73|34.05|33.77|33.99|33.71|11
1738542550000|2025-02-03 00:29:10|34|33.72|33.9|33.62|34|33.72|33.9|33.62|16
1738542560000|2025-02-03 00:29:20|33.91|33.63|33.85|33.57|33.92|33.64|33.83|33.55|18
1738542570000|2025-02-03 00:29:30|33.83|33.55|33.85|33.57|33.88|33.6|33.74|33.46|23
1738542580000|2025-02-03 00:29:40|33.84|33.56|33.9|33.62|33.91|33.63|33.83|33.55|6
1738542590000|2025-02-03 00:29:50|33.91|33.63|33.87|33.59|33.91|33.63|33.86|33.58|13
1738542600000|2025-02-03 00:30:00|33.86|33.58|33.93|33.65|33.98|33.7|33.86|33.58|16
1738542610000|2025-02-03 00:30:10|33.96|33.68|33.91|33.63|33.96|33.68|33.88|33.6|18
1738542620000|2025-02-03 00:30:20|33.9|33.62|33.83|33.55|33.92|33.64|33.83|33.55|26
1738542630000|2025-02-03 00:30:30|33.84|33.56|33.78|33.5|33.87|33.59|33.77|33.49|18
1738542640000|2025-02-03 00:30:40|33.79|33.51|33.74|33.46|33.79|33.51|33.68|33.4|19
1738542650000|2025-02-03 00:30:50|33.73|33.45|33.59|33.31|33.73|33.45|33.58|33.3|16
1738542660000|2025-02-03 00:31:00|33.6|33.32|33.5|33.22|33.6|33.32|33.5|33.22|13
1738542670000|2025-02-03 00:31:10|33.51|33.23|33.33|33.05|33.51|33.23|33.33|33.05|13
1738542680000|2025-02-03 00:31:20|33.34|33.06|33.31|33.03|33.44|33.16|33.31|33.03|22
1738542690000|2025-02-03 00:31:30|33.3|33.02|33.16|32.88|33.32|33.04|33.16|32.88|13
1738542700000|2025-02-03 00:31:40|33.15|32.87|33.12|32.84|33.22|32.94|33.11|32.83|18
1738542710000|2025-02-03 00:31:50|33.16|32.88|33.02|32.74|33.19|32.91|33.02|32.74|18
1738542720000|2025-02-03 00:32:00|32.97|32.69|33.07|32.79|33.2|32.92|32.9|32.62|21
1738542730000|2025-02-03 00:32:10|33.03|32.75|32.96|32.68|33.09|32.81|32.94|32.66|23
1738542740000|2025-02-03 00:32:20|32.94|32.66|32.87|32.59|32.99|32.71|32.87|32.59|25
1738542750000|2025-02-03 00:32:30|32.88|32.6|32.96|32.68|32.97|32.69|32.75|32.47|18
1738542760000|2025-02-03 00:32:40|32.97|32.69|32.99|32.71|33.06|32.78|32.91|32.63|15
1738542770000|2025-02-03 00:32:50|32.98|32.7|32.92|32.64|33.04|32.76|32.91|32.63|21
1738542780000|2025-02-03 00:33:00|32.9|32.62|32.93|32.65|33|32.72|32.83|32.55|28
1738542790000|2025-02-03 00:33:10|32.9|32.62|32.84|32.56|32.96|32.68|32.75|32.47|23
1738542800000|2025-02-03 00:33:20|32.83|32.55|32.9|32.62|33.01|32.73|32.79|32.51|21
1738542810000|2025-02-03 00:33:30|32.95|32.67|33.05|32.77|33.05|32.77|32.91|32.63|21
1738542820000|2025-02-03 00:33:40|33.09|32.81|33.07|32.79|33.13|32.85|33|32.72|25
1738542830000|2025-02-03 00:33:50|33.04|32.76|33.09|32.81|33.13|32.85|33.04|32.76|17
1738542840000|2025-02-03 00:34:00|33.1|32.82|33.08|32.8|33.14|32.86|32.97|32.69|23
1738542850000|2025-02-03 00:34:10|33.07|32.79|33.19|32.91|33.19|32.91|32.99|32.71|27
1738542860000|2025-02-03 00:34:20|33.17|32.89|33.17|32.89|33.2|32.92|33.07|32.79|19
1738542870000|2025-02-03 00:34:30|33.13|32.85|33.1|32.82|33.13|32.85|33.04|32.76|21
1738542880000|2025-02-03 00:34:40|33.11|32.83|33.19|32.91|33.21|32.93|33.04|32.76|18
1738542890000|2025-02-03 00:34:50|33.16|32.88|33.07|32.79|33.21|32.93|33.07|32.79|23
1738542900000|2025-02-03 00:35:00|33.06|32.78|32.94|32.66|33.06|32.78|32.94|32.66|19
1738542910000|2025-02-03 00:35:10|32.96|32.68|32.8|32.52|32.97|32.69|32.8|32.52|19
1738542920000|2025-02-03 00:35:20|32.81|32.53|32.88|32.6|32.91|32.63|32.81|32.53|16
1738542930000|2025-02-03 00:35:30|32.87|32.59|32.84|32.56|32.91|32.63|32.78|32.5|23
1738542940000|2025-02-03 00:35:40|32.86|32.58|32.87|32.59|32.94|32.66|32.83|32.55|19
1738542950000|2025-02-03 00:35:50|32.86|32.58|32.83|32.55|32.89|32.61|32.82|32.54|15
1738542960000|2025-02-03 00:36:00|32.81|32.53|32.81|32.53|32.81|32.53|32.74|32.46|19
1738542970000|2025-02-03 00:36:10|32.82|32.54|32.85|32.57|32.85|32.57|32.76|32.48|24
1738542980000|2025-02-03 00:36:20|32.86|32.58|33.15|32.87|33.15|32.87|32.85|32.57|21
1738542990000|2025-02-03 00:36:30|33.18|32.9|33.16|32.88|33.24|32.96|33.16|32.88|21
1738543000000|2025-02-03 00:36:40|33.18|32.9|33.08|32.8|33.2|32.92|33.07|32.79|25
1738543010000|2025-02-03 00:36:50|33.09|32.81|33.13|32.85|33.17|32.89|33.09|32.81|15
1738543020000|2025-02-03 00:37:00|33.1|32.82|32.92|32.64|33.14|32.86|32.91|32.63|20
1738543030000|2025-02-03 00:37:10|32.91|32.63|32.83|32.55|32.91|32.63|32.78|32.5|19
1738543040000|2025-02-03 00:37:20|32.84|32.56|32.77|32.49|32.87|32.59|32.77|32.49|13
1738543050000|2025-02-03 00:37:30|32.79|32.51|32.78|32.5|32.79|32.51|32.72|32.44|18
1738543060000|2025-02-03 00:37:40|32.77|32.49|32.76|32.48|32.84|32.56|32.72|32.44|19
1738543070000|2025-02-03 00:37:50|32.77|32.49|32.74|32.46|32.81|32.53|32.73|32.45|15
1738543080000|2025-02-03 00:38:00|32.73|32.45|32.74|32.46|32.74|32.46|32.71|32.43|13
1738543090000|2025-02-03 00:38:10|32.76|32.48|32.84|32.56|32.84|32.56|32.76|32.48|24
1738543100000|2025-02-03 00:38:20|32.83|32.55|32.84|32.56|32.87|32.59|32.8|32.52|13
1738543110000|2025-02-03 00:38:30|32.85|32.57|32.84|32.56|32.89|32.61|32.81|32.53|18
1738543120000|2025-02-03 00:38:40|32.85|32.57|32.88|32.6|32.88|32.6|32.84|32.56|9
1738543130000|2025-02-03 00:38:50|32.9|32.62|32.92|32.64|32.93|32.65|32.86|32.58|22
1738543140000|2025-02-03 00:39:00|32.93|32.65|33.08|32.8|33.08|32.8|32.92|32.64|18
1738543150000|2025-02-03 00:39:10|33.11|32.83|33.12|32.84|33.12|32.84|33.08|32.8|11
1738543160000|2025-02-03 00:39:20|33.1|32.82|33.17|32.89|33.19|32.91|33.08|32.8|19
1738543170000|2025-02-03 00:39:30|33.15|32.87|33.19|32.91|33.19|32.91|33.09|32.81|12
1738543180000|2025-02-03 00:39:40|33.2|32.92|33.09|32.81|33.21|32.93|33.08|32.8|14
1738543190000|2025-02-03 00:39:50|33.07|32.79|33.07|32.79|33.08|32.8|33.02|32.74|11
1738543200000|2025-02-03 00:40:00|33.03|32.75|32.89|32.61|33.04|32.76|32.89|32.61|15
1738543210000|2025-02-03 00:40:10|32.9|32.62|32.89|32.61|32.93|32.65|32.88|32.6|12
1738543220000|2025-02-03 00:40:20|32.9|32.62|32.95|32.67|32.96|32.68|32.9|32.62|10
1738543240000|2025-02-03 00:40:40|32.93|32.65|32.85|32.57|32.93|32.65|32.85|32.57|13
1738543250000|2025-02-03 00:40:50|32.87|32.59|32.84|32.56|32.9|32.62|32.83|32.55|12
1738543260000|2025-02-03 00:41:00|32.83|32.55|32.88|32.6|32.9|32.62|32.79|32.51|11
1738543270000|2025-02-03 00:41:10|32.89|32.61|32.82|32.54|32.89|32.61|32.82|32.54|18
1738543280000|2025-02-03 00:41:20|32.83|32.55|32.84|32.56|32.84|32.56|32.8|32.52|10
1738543290000|2025-02-03 00:41:30|32.83|32.55|32.88|32.6|32.88|32.6|32.83|32.55|19
1738543300000|2025-02-03 00:41:40|32.87|32.59|32.85|32.57|32.89|32.61|32.8|32.52|20
1738543310000|2025-02-03 00:41:50|32.84|32.56|32.77|32.49|32.84|32.56|32.77|32.49|14
1738543320000|2025-02-03 00:42:00|32.78|32.5|32.8|32.52|32.8|32.52|32.74|32.46|11
1738543330000|2025-02-03 00:42:10|32.81|32.53|32.87|32.59|32.88|32.6|32.81|32.53|9
1738543340000|2025-02-03 00:42:20|32.88|32.6|32.88|32.6|32.91|32.63|32.87|32.59|12
1738543350000|2025-02-03 00:42:30|32.86|32.58|32.83|32.55|32.9|32.62|32.81|32.53|16
1738543360000|2025-02-03 00:42:40|32.82|32.54|32.76|32.48|32.82|32.54|32.73|32.45|18
1738543370000|2025-02-03 00:42:50|32.74|32.46|32.72|32.44|32.75|32.47|32.71|32.43|6
1738543380000|2025-02-03 00:43:00|32.74|32.46|32.66|32.38|32.74|32.46|32.66|32.38|9
1738543390000|2025-02-03 00:43:10|32.63|32.35|32.51|32.23|32.63|32.35|32.5|32.22|12
1738543400000|2025-02-03 00:43:20|32.55|32.27|32.4|32.12|32.61|32.33|32.4|32.12|22
1738543410000|2025-02-03 00:43:30|32.41|32.13|32.24|31.96|32.41|32.13|32.24|31.96|18
1738543420000|2025-02-03 00:43:40|32.23|31.95|32.31|32.03|32.31|32.03|32.17|31.89|18
1738543440000|2025-02-03 00:44:00|32.38|32.1|32.39|32.11|32.49|32.21|32.34|32.06|18
1738543450000|2025-02-03 00:44:10|32.41|32.13|32.38|32.1|32.47|32.19|32.35|32.07|23
1738543460000|2025-02-03 00:44:20|32.37|32.09|32.32|32.04|32.45|32.17|32.26|31.98|23
1738543470000|2025-02-03 00:44:30|32.3|32.02|32.26|31.98|32.31|32.03|32.2|31.92|26
1738543480000|2025-02-03 00:44:40|32.24|31.96|32.16|31.88|32.25|31.97|32.16|31.88|13
1738543490000|2025-02-03 00:44:50|32.17|31.89|32.17|31.89|32.17|31.89|31.93|31.65|28
1738543500000|2025-02-03 00:45:00|32.18|31.9|32.39|32.11|32.4|32.12|32.18|31.9|18
1738543510000|2025-02-03 00:45:10|32.38|32.1|32.31|32.03|32.43|32.15|32.31|32.03|17
1738543520000|2025-02-03 00:45:20|32.34|32.06|32.43|32.15|32.43|32.15|32.31|32.03|25
1738543530000|2025-02-03 00:45:30|32.44|32.16|32.6|32.32|32.61|32.33|32.44|32.16|21
1738543540000|2025-02-03 00:45:40|32.63|32.35|32.64|32.36|32.65|32.37|32.6|32.32|8
1738543550000|2025-02-03 00:45:50|32.63|32.35|32.67|32.39|32.7|32.42|32.61|32.33|17
1738543560000|2025-02-03 00:46:00|32.68|32.4|32.83|32.55|32.84|32.56|32.68|32.4|15
1738543570000|2025-02-03 00:46:10|32.84|32.56|32.67|32.39|32.86|32.58|32.67|32.39|15
1738543580000|2025-02-03 00:46:20|32.65|32.37|32.69|32.41|32.7|32.42|32.63|32.35|13
1738543590000|2025-02-03 00:46:30|32.72|32.44|32.87|32.59|32.87|32.59|32.72|32.44|17
1738543600000|2025-02-03 00:46:40|32.89|32.61|32.87|32.59|32.89|32.61|32.83|32.55|12
1738543610000|2025-02-03 00:46:50|32.86|32.58|32.84|32.56|32.92|32.64|32.79|32.51|15
1738543620000|2025-02-03 00:47:00|32.85|32.57|32.91|32.63|32.92|32.64|32.81|32.53|18
1738543630000|2025-02-03 00:47:10|32.94|32.66|32.95|32.67|32.97|32.69|32.88|32.6|18
1738543640000|2025-02-03 00:47:20|32.93|32.65|32.76|32.48|32.93|32.65|32.76|32.48|15
1738543650000|2025-02-03 00:47:30|32.74|32.46|32.65|32.37|32.74|32.46|32.59|32.31|18
1738543660000|2025-02-03 00:47:40|32.64|32.36|32.55|32.27|32.64|32.36|32.54|32.26|17
1738543670000|2025-02-03 00:47:50|32.58|32.3|32.58|32.3|32.59|32.31|32.51|32.23|15
1738543680000|2025-02-03 00:48:00|32.55|32.27|32.6|32.32|32.63|32.35|32.51|32.23|27
1738543690000|2025-02-03 00:48:10|32.57|32.29|32.67|32.39|32.67|32.39|32.54|32.26|31
1738543700000|2025-02-03 00:48:20|32.66|32.38|32.65|32.37|32.69|32.41|32.57|32.29|27
1738543710000|2025-02-03 00:48:30|32.66|32.38|32.73|32.45|32.73|32.45|32.62|32.34|17
1738543730000|2025-02-03 00:48:50|32.75|32.47|32.76|32.48|32.76|32.48|32.67|32.39|14
1738543740000|2025-02-03 00:49:00|32.72|32.44|32.78|32.5|32.81|32.53|32.65|32.37|21
1738543750000|2025-02-03 00:49:10|32.8|32.52|32.85|32.57|32.86|32.58|32.72|32.44|21
1738543760000|2025-02-03 00:49:20|32.86|32.58|33.02|32.74|33.02|32.74|32.86|32.58|14
1738543770000|2025-02-03 00:49:30|33.03|32.75|33.17|32.89|33.19|32.91|33.03|32.75|14
1738543780000|2025-02-03 00:49:40|33.19|32.91|32.96|32.68|33.19|32.91|32.96|32.68|20
1738543790000|2025-02-03 00:49:50|33|32.72|33.01|32.73|33.01|32.73|32.85|32.57|21
1738543800000|2025-02-03 00:50:00|33.02|32.74|33.01|32.73|33.06|32.78|32.98|32.7|20
1738543810000|2025-02-03 00:50:10|33|32.72|32.87|32.59|33.08|32.8|32.87|32.59|27
1738543820000|2025-02-03 00:50:20|32.86|32.58|32.85|32.57|32.9|32.62|32.8|32.52|18
1738543830000|2025-02-03 00:50:30|32.87|32.59|32.79|32.51|32.87|32.59|32.79|32.51|12
1738543840000|2025-02-03 00:50:40|32.8|32.52|32.77|32.49|32.8|32.52|32.75|32.47|19
1738543850000|2025-02-03 00:50:50|32.76|32.48|32.74|32.46|32.8|32.52|32.69|32.41|23
1738543860000|2025-02-03 00:51:00|32.75|32.47|32.94|32.66|32.97|32.69|32.75|32.47|16
1738543870000|2025-02-03 00:51:10|32.95|32.67|33.01|32.73|33.01|32.73|32.9|32.62|17
1738543880000|2025-02-03 00:51:20|33|32.72|33.03|32.75|33.04|32.76|32.96|32.68|17
1738543890000|2025-02-03 00:51:30|33.02|32.74|33.03|32.75|33.06|32.78|32.92|32.64|23
1738543900000|2025-02-03 00:51:40|33.02|32.74|33.19|32.91|33.19|32.91|33.02|32.74|16
1738543910000|2025-02-03 00:51:50|33.18|32.9|33.21|32.93|33.21|32.93|33.18|32.9|3
1738543930000|2025-02-03 00:52:10|33.3|33.02|33.18|32.9|33.3|33.02|33.18|32.9|15
1738543940000|2025-02-03 00:52:20|33.16|32.88|33.03|32.75|33.16|32.88|32.97|32.69|22
1738543950000|2025-02-03 00:52:30|33.04|32.76|33.16|32.88|33.19|32.91|33.04|32.76|17
1738543960000|2025-02-03 00:52:40|33.18|32.9|33.37|33.09|33.39|33.11|33.18|32.9|17
1738543970000|2025-02-03 00:52:50|33.34|33.06|33.32|33.04|33.39|33.11|33.29|33.01|21
1738543980000|2025-02-03 00:53:00|33.31|33.03|33.36|33.08|33.36|33.08|33.24|32.96|13
1738543990000|2025-02-03 00:53:10|33.37|33.09|33.37|33.09|33.41|33.13|33.34|33.06|15
1738544000000|2025-02-03 00:53:20|33.38|33.1|33.29|33.01|33.38|33.1|33.29|33.01|13
1738544010000|2025-02-03 00:53:30|33.27|32.99|33.14|32.86|33.27|32.99|33.14|32.86|13
1738544020000|2025-02-03 00:53:40|33.13|32.85|33.03|32.75|33.13|32.85|33.02|32.74|14
1738544030000|2025-02-03 00:53:50|33.06|32.78|33.19|32.91|33.2|32.92|33.06|32.78|19
1738544040000|2025-02-03 00:54:00|33.18|32.9|33.29|33.01|33.29|33.01|33.18|32.9|15
1738544050000|2025-02-03 00:54:10|33.31|33.03|33.36|33.08|33.36|33.08|33.28|33|9
1738544060000|2025-02-03 00:54:20|33.31|33.03|33.4|33.12|33.4|33.12|33.31|33.03|10
1738544070000|2025-02-03 00:54:30|33.42|33.14|33.43|33.15|33.44|33.16|33.34|33.06|20
1738544080000|2025-02-03 00:54:40|33.45|33.17|33.46|33.18|33.49|33.21|33.43|33.15|12
1738544090000|2025-02-03 00:54:50|33.47|33.19|33.48|33.2|33.48|33.2|33.45|33.17|10
1738544100000|2025-02-03 00:55:00|33.49|33.21|33.33|33.05|33.49|33.21|33.31|33.03|21
1738544110000|2025-02-03 00:55:10|33.32|33.04|33.23|32.95|33.33|33.05|33.23|32.95|14
1738544120000|2025-02-03 00:55:20|33.25|32.97|33.41|33.13|33.41|33.13|33.24|32.96|18
1738544130000|2025-02-03 00:55:30|33.43|33.15|33.41|33.13|33.43|33.15|33.41|33.13|3
1738544140000|2025-02-03 00:55:40|33.47|33.19|33.58|33.3|33.6|33.32|33.47|33.19|11
1738544150000|2025-02-03 00:55:50|33.57|33.29|33.59|33.31|33.6|33.32|33.55|33.27|15
1738544160000|2025-02-03 00:56:00|33.6|33.32|33.65|33.37|33.65|33.37|33.55|33.27|21
1738544170000|2025-02-03 00:56:10|33.66|33.38|33.59|33.31|33.66|33.38|33.51|33.23|17
1738544180000|2025-02-03 00:56:20|33.6|33.32|33.68|33.4|33.71|33.43|33.6|33.32|10
1738544190000|2025-02-03 00:56:30|33.63|33.35|33.7|33.42|33.7|33.42|33.62|33.34|11
1738544200000|2025-02-03 00:56:40|33.72|33.44|33.72|33.44|33.76|33.48|33.7|33.42|14
1738544210000|2025-02-03 00:56:50|33.73|33.45|33.75|33.47|33.79|33.51|33.73|33.45|9
1738544220000|2025-02-03 00:57:00|33.74|33.46|33.75|33.47|33.78|33.5|33.73|33.45|13
1738544230000|2025-02-03 00:57:10|33.76|33.48|33.75|33.47|33.78|33.5|33.74|33.46|10
1738544240000|2025-02-03 00:57:20|33.74|33.46|33.62|33.34|33.74|33.46|33.61|33.33|13
1738544250000|2025-02-03 00:57:30|33.66|33.38|33.77|33.49|33.78|33.5|33.66|33.38|12
1738544260000|2025-02-03 00:57:40|33.78|33.5|33.89|33.61|33.91|33.63|33.78|33.5|12
1738544270000|2025-02-03 00:57:50|33.88|33.6|33.9|33.62|33.92|33.64|33.88|33.6|13
1738544280000|2025-02-03 00:58:00|33.89|33.61|33.93|33.65|33.95|33.67|33.89|33.61|11
1738544290000|2025-02-03 00:58:10|33.92|33.64|33.88|33.6|33.95|33.67|33.88|33.6|14
1738544300000|2025-02-03 00:58:20|33.87|33.59|33.75|33.47|33.87|33.59|33.75|33.47|16
1738544310000|2025-02-03 00:58:30|33.74|33.46|33.73|33.45|33.74|33.46|33.7|33.42|11
1738544320000|2025-02-03 00:58:40|33.72|33.44|33.85|33.57|33.87|33.59|33.7|33.42|19
1738544330000|2025-02-03 00:58:50|33.82|33.54|33.74|33.46|33.89|33.61|33.74|33.46|14
1738544340000|2025-02-03 00:59:00|33.75|33.47|33.85|33.57|33.85|33.57|33.75|33.47|19
1738544350000|2025-02-03 00:59:10|33.84|33.56|33.86|33.58|33.89|33.61|33.82|33.54|14
1738544360000|2025-02-03 00:59:20|33.87|33.59|33.74|33.46|33.87|33.59|33.74|33.46|22
1738544370000|2025-02-03 00:59:30|33.76|33.48|33.8|33.52|33.85|33.57|33.76|33.48|16
1738544380000|2025-02-03 00:59:40|33.83|33.55|33.72|33.44|33.83|33.55|33.72|33.44|8
1738544400000|2025-02-03 01:00:00|33.64|33.36|33.68|33.4|33.7|33.42|33.64|33.36|13
1738544410000|2025-02-03 01:00:10|33.69|33.41|33.72|33.44|33.74|33.46|33.64|33.36|22
1738544420000|2025-02-03 01:00:20|33.73|33.45|33.76|33.48|33.81|33.53|33.72|33.44|15
1738544430000|2025-02-03 01:00:30|33.77|33.49|33.72|33.44|33.77|33.49|33.67|33.39|17
1738544440000|2025-02-03 01:00:40|33.73|33.45|33.6|33.32|33.73|33.45|33.59|33.31|18
1738544450000|2025-02-03 01:00:50|33.62|33.34|33.6|33.32|33.62|33.34|33.56|33.28|10
1738544460000|2025-02-03 01:01:00|33.61|33.33|33.76|33.48|33.76|33.48|33.61|33.33|18
1738544470000|2025-02-03 01:01:10|33.71|33.43|33.78|33.5|33.79|33.51|33.69|33.41|19
1738544480000|2025-02-03 01:01:20|33.77|33.49|33.6|33.32|33.77|33.49|33.6|33.32|19
1738544490000|2025-02-03 01:01:30|33.61|33.33|33.7|33.42|33.7|33.42|33.59|33.31|17
1738544500000|2025-02-03 01:01:40|33.71|33.43|33.77|33.49|33.78|33.5|33.67|33.39|15
1738544510000|2025-02-03 01:01:50|33.76|33.48|33.6|33.32|33.76|33.48|33.59|33.31|20
1738544520000|2025-02-03 01:02:00|33.58|33.3|33.52|33.24|33.58|33.3|33.5|33.22|18
1738544530000|2025-02-03 01:02:10|33.5|33.22|33.52|33.24|33.52|33.24|33.48|33.2|12
1738544540000|2025-02-03 01:02:20|33.51|33.23|33.66|33.38|33.66|33.38|33.51|33.23|14
1738544550000|2025-02-03 01:02:30|33.67|33.39|33.76|33.48|33.81|33.53|33.67|33.39|10
1738544560000|2025-02-03 01:02:40|33.78|33.5|33.65|33.37|33.78|33.5|33.63|33.35|17
1738544570000|2025-02-03 01:02:50|33.64|33.36|33.62|33.34|33.64|33.36|33.57|33.29|15
1738544580000|2025-02-03 01:03:00|33.61|33.33|33.72|33.44|33.72|33.44|33.61|33.33|15
1738544590000|2025-02-03 01:03:10|33.73|33.45|33.76|33.48|33.76|33.48|33.69|33.41|18
1738544600000|2025-02-03 01:03:20|33.77|33.49|33.74|33.46|33.83|33.55|33.74|33.46|13
1738544610000|2025-02-03 01:03:30|33.7|33.42|33.62|33.34|33.71|33.43|33.6|33.32|9
1738544620000|2025-02-03 01:03:40|33.61|33.33|33.75|33.47|33.75|33.47|33.57|33.29|17
1738544630000|2025-02-03 01:03:50|33.74|33.46|33.68|33.4|33.75|33.47|33.68|33.4|18
1738544640000|2025-02-03 01:04:00|33.67|33.39|33.53|33.25|33.67|33.39|33.53|33.25|18
1738544650000|2025-02-03 01:04:10|33.54|33.26|33.49|33.21|33.54|33.26|33.48|33.2|13
1738544660000|2025-02-03 01:04:20|33.52|33.24|33.6|33.32|33.65|33.37|33.51|33.23|17
1738544670000|2025-02-03 01:04:30|33.61|33.33|33.54|33.26|33.65|33.37|33.54|33.26|16
1738544680000|2025-02-03 01:04:40|33.53|33.25|33.45|33.17|33.53|33.25|33.45|33.17|15
1738544690000|2025-02-03 01:04:50|33.44|33.16|33.52|33.24|33.52|33.24|33.38|33.1|14
1738544700000|2025-02-03 01:05:00|33.51|33.23|33.52|33.24|33.59|33.31|33.51|33.23|20
1738544710000|2025-02-03 01:05:10|33.54|33.26|33.46|33.18|33.57|33.29|33.45|33.17|21
1738544720000|2025-02-03 01:05:20|33.48|33.2|33.4|33.12|33.49|33.21|33.39|33.11|20
1738544730000|2025-02-03 01:05:30|33.41|33.13|33.35|33.07|33.43|33.15|33.35|33.07|18
1738544740000|2025-02-03 01:05:40|33.38|33.1|33.33|33.05|33.41|33.13|33.33|33.05|17
1738544750000|2025-02-03 01:05:50|33.34|33.06|33.35|33.07|33.38|33.1|33.3|33.02|16
1738544760000|2025-02-03 01:06:00|33.36|33.08|33.38|33.1|33.42|33.14|33.34|33.06|21
1738544770000|2025-02-03 01:06:10|33.43|33.15|33.41|33.13|33.43|33.15|33.35|33.07|19
1738544780000|2025-02-03 01:06:20|33.38|33.1|33.32|33.04|33.45|33.17|33.32|33.04|15
1738544790000|2025-02-03 01:06:30|33.31|33.03|33.35|33.07|33.43|33.15|33.29|33.01|19
1738544800000|2025-02-03 01:06:40|33.36|33.08|33.3|33.02|33.36|33.08|33.26|32.98|15
1738544810000|2025-02-03 01:06:50|33.29|33.01|33.41|33.13|33.44|33.16|33.28|33|18
1738544820000|2025-02-03 01:07:00|33.44|33.16|33.35|33.07|33.46|33.18|33.35|33.07|20
1738544830000|2025-02-03 01:07:10|33.33|33.05|33.26|32.98|33.33|33.05|33.26|32.98|11
1738544840000|2025-02-03 01:07:20|33.25|32.97|33.31|33.03|33.31|33.03|33.21|32.93|16
1738544850000|2025-02-03 01:07:30|33.3|33.02|33.48|33.2|33.48|33.2|33.3|33.02|17
1738544860000|2025-02-03 01:07:40|33.5|33.22|33.42|33.14|33.5|33.22|33.42|33.14|17
1738544870000|2025-02-03 01:07:50|33.41|33.13|33.33|33.05|33.42|33.14|33.31|33.03|13
1738544880000|2025-02-03 01:08:00|33.32|33.04|33.44|33.16|33.44|33.16|33.32|33.04|17
1738544890000|2025-02-03 01:08:10|33.4|33.12|33.44|33.16|33.44|33.16|33.37|33.09|18
1738544900000|2025-02-03 01:08:20|33.45|33.17|33.43|33.15|33.46|33.18|33.38|33.1|23
1738544910000|2025-02-03 01:08:30|33.38|33.1|33.4|33.12|33.46|33.18|33.36|33.08|22
1738544920000|2025-02-03 01:08:40|33.43|33.15|33.34|33.06|33.48|33.2|33.34|33.06|25
1738544930000|2025-02-03 01:08:50|33.36|33.08|33.27|32.99|33.43|33.15|33.27|32.99|14
1738544940000|2025-02-03 01:09:00|33.29|33.01|33.23|32.95|33.3|33.02|33.22|32.94|16
1738544950000|2025-02-03 01:09:10|33.22|32.94|33.23|32.95|33.24|32.96|33.21|32.93|7
1738544960000|2025-02-03 01:09:20|33.22|32.94|33.26|32.98|33.27|32.99|33.2|32.92|23
1738544970000|2025-02-03 01:09:30|33.27|32.99|33.25|32.97|33.29|33.01|33.19|32.91|18
1738544980000|2025-02-03 01:09:40|33.26|32.98|33.26|32.98|33.26|32.98|33.21|32.93|14
1738544990000|2025-02-03 01:09:50|33.28|33|33.21|32.93|33.28|33|33.18|32.9|19
1738545000000|2025-02-03 01:10:00|33.2|32.92|33.15|32.87|33.2|32.92|33.14|32.86|14
1738545010000|2025-02-03 01:10:10|33.16|32.88|33.18|32.9|33.19|32.91|33.15|32.87|16
1738545020000|2025-02-03 01:10:20|33.19|32.91|33.43|33.15|33.43|33.15|33.19|32.91|18
1738545030000|2025-02-03 01:10:30|33.46|33.18|33.42|33.14|33.52|33.24|33.42|33.14|12
1738545040000|2025-02-03 01:10:40|33.43|33.15|33.46|33.18|33.48|33.2|33.42|33.14|14
1738545050000|2025-02-03 01:10:50|33.4|33.12|33.34|33.06|33.41|33.13|33.3|33.02|13
1738545060000|2025-02-03 01:11:00|33.35|33.07|33.32|33.04|33.41|33.13|33.31|33.03|12
1738545070000|2025-02-03 01:11:10|33.33|33.05|33.27|32.99|33.33|33.05|33.22|32.94|14
1738545080000|2025-02-03 01:11:20|33.28|33|33.36|33.08|33.38|33.1|33.28|33|13
1738545090000|2025-02-03 01:11:30|33.37|33.09|33.23|32.95|33.37|33.09|33.21|32.93|19
1738545100000|2025-02-03 01:11:40|33.22|32.94|33.37|33.09|33.38|33.1|33.22|32.94|19
1738545110000|2025-02-03 01:11:50|33.36|33.08|33.48|33.2|33.48|33.2|33.36|33.08|13
1738545120000|2025-02-03 01:12:00|33.47|33.19|33.5|33.22|33.51|33.23|33.45|33.17|15
1738545130000|2025-02-03 01:12:10|33.51|33.23|33.54|33.26|33.58|33.3|33.51|33.23|11
1738545140000|2025-02-03 01:12:20|33.55|33.27|33.56|33.28|33.6|33.32|33.55|33.27|17
1738545150000|2025-02-03 01:12:30|33.55|33.27|33.58|33.3|33.58|33.3|33.48|33.2|13
1738545160000|2025-02-03 01:12:40|33.57|33.29|33.41|33.13|33.57|33.29|33.41|33.13|15
1738545170000|2025-02-03 01:12:50|33.4|33.12|33.51|33.23|33.51|33.23|33.36|33.08|23
1738545180000|2025-02-03 01:13:00|33.52|33.24|33.52|33.24|33.57|33.29|33.51|33.23|12
1738545190000|2025-02-03 01:13:10|33.53|33.25|33.54|33.26|33.59|33.31|33.53|33.25|20
1738545200000|2025-02-03 01:13:20|33.52|33.24|33.39|33.11|33.52|33.24|33.39|33.11|11
1738545210000|2025-02-03 01:13:30|33.38|33.1|33.41|33.13|33.41|33.13|33.33|33.05|16
1738545220000|2025-02-03 01:13:40|33.42|33.14|33.38|33.1|33.48|33.2|33.38|33.1|15
1738545230000|2025-02-03 01:13:50|33.4|33.12|33.37|33.09|33.4|33.12|33.32|33.04|14
1738545240000|2025-02-03 01:14:00|33.38|33.1|33.3|33.02|33.38|33.1|33.28|33|21
1738545250000|2025-02-03 01:14:10|33.29|33.01|33.33|33.05|33.36|33.08|33.27|32.99|16
1738545260000|2025-02-03 01:14:20|33.32|33.04|33.32|33.04|33.36|33.08|33.3|33.02|16
1738545270000|2025-02-03 01:14:30|33.31|33.03|33.25|32.97|33.31|33.03|33.24|32.96|11
1738545280000|2025-02-03 01:14:40|33.27|32.99|33.23|32.95|33.3|33.02|33.23|32.95|10
1738545290000|2025-02-03 01:14:50|33.27|32.99|33.22|32.94|33.29|33.01|33.2|32.92|15
1738545300000|2025-02-03 01:15:00|33.21|32.93|33.2|32.92|33.27|32.99|33.2|32.92|13
1738545310000|2025-02-03 01:15:10|33.21|32.93|33.17|32.89|33.22|32.94|33.14|32.86|23
1738545320000|2025-02-03 01:15:20|33.16|32.88|33.24|32.96|33.25|32.97|33.14|32.86|12
1738545330000|2025-02-03 01:15:30|33.23|32.95|33.23|32.95|33.26|32.98|33.21|32.93|15
1738545340000|2025-02-03 01:15:40|33.22|32.94|33.24|32.96|33.25|32.97|33.22|32.94|12
1738545350000|2025-02-03 01:15:50|33.23|32.95|33.2|32.92|33.24|32.96|33.18|32.9|11
1738545360000|2025-02-03 01:16:00|33.21|32.93|33.17|32.89|33.21|32.93|33.13|32.85|17
1738545370000|2025-02-03 01:16:10|33.2|32.92|33.13|32.85|33.21|32.93|33.13|32.85|13
1738545380000|2025-02-03 01:16:20|33.1|32.82|33.12|32.84|33.13|32.85|33.09|32.81|16
1738545390000|2025-02-03 01:16:30|33.13|32.85|33.12|32.84|33.13|32.85|33.1|32.82|16
1738545400000|2025-02-03 01:16:40|33.13|32.85|33.16|32.88|33.18|32.9|33.12|32.84|16
1738545410000|2025-02-03 01:16:50|33.17|32.89|33.17|32.89|33.18|32.9|33.15|32.87|6
1738545430000|2025-02-03 01:17:10|33.25|32.97|33.23|32.95|33.27|32.99|33.21|32.93|17
1738545440000|2025-02-03 01:17:20|33.24|32.96|33.23|32.95|33.25|32.97|33.21|32.93|20
1738545450000|2025-02-03 01:17:30|33.22|32.94|33.24|32.96|33.26|32.98|33.2|32.92|16
1738545460000|2025-02-03 01:17:40|33.23|32.95|33.23|32.95|33.26|32.98|33.21|32.93|16
1738545470000|2025-02-03 01:17:50|33.24|32.96|33.25|32.97|33.25|32.97|33.21|32.93|10
1738545480000|2025-02-03 01:18:00|33.22|32.94|33.25|32.97|33.29|33.01|33.2|32.92|20
1738545490000|2025-02-03 01:18:10|33.26|32.98|33.29|33.01|33.31|33.03|33.24|32.96|16
1738545500000|2025-02-03 01:18:20|33.3|33.02|33.22|32.94|33.3|33.02|33.2|32.92|17
1738545510000|2025-02-03 01:18:30|33.23|32.95|33.14|32.86|33.24|32.96|33.14|32.86|12
1738545520000|2025-02-03 01:18:40|33.15|32.87|33.14|32.86|33.17|32.89|33.12|32.84|14
1738545530000|2025-02-03 01:18:50|33.1|32.82|33.08|32.8|33.14|32.86|33.08|32.8|12
1738545540000|2025-02-03 01:19:00|33.09|32.81|33.11|32.83|33.12|32.84|33.07|32.79|11
1738545550000|2025-02-03 01:19:10|33.1|32.82|33.06|32.78|33.11|32.83|33.06|32.78|15
1738545560000|2025-02-03 01:19:20|33.04|32.76|33.05|32.77|33.1|32.82|33.03|32.75|12
1738545570000|2025-02-03 01:19:30|33.03|32.75|33.02|32.74|33.06|32.78|33.01|32.73|9
1738545580000|2025-02-03 01:19:40|33.01|32.73|33.03|32.75|33.08|32.8|33.01|32.73|12
1738545590000|2025-02-03 01:19:50|33.01|32.73|33.04|32.76|33.04|32.76|33.01|32.73|8
1738545600000|2025-02-03 01:20:00|33.03|32.75|33.01|32.73|33.03|32.75|32.97|32.69|15
1738545610000|2025-02-03 01:20:10|33|32.72|32.92|32.64|33|32.72|32.91|32.63|11
1738545620000|2025-02-03 01:20:20|32.94|32.66|32.97|32.69|33.04|32.76|32.94|32.66|16
1738545630000|2025-02-03 01:20:30|32.96|32.68|32.95|32.67|32.99|32.71|32.95|32.67|9
1738545640000|2025-02-03 01:20:40|32.96|32.68|32.95|32.67|32.97|32.69|32.94|32.66|10
1738545650000|2025-02-03 01:20:50|32.94|32.66|32.88|32.6|32.94|32.66|32.88|32.6|8
1738545660000|2025-02-03 01:21:00|32.89|32.61|32.85|32.57|32.89|32.61|32.85|32.57|16
1738545670000|2025-02-03 01:21:10|32.84|32.56|32.8|32.52|32.85|32.57|32.8|32.52|10
1738545680000|2025-02-03 01:21:20|32.79|32.51|32.87|32.59|32.9|32.62|32.77|32.49|16
1738545690000|2025-02-03 01:21:30|32.86|32.58|32.84|32.56|32.86|32.58|32.83|32.55|9
1738545700000|2025-02-03 01:21:40|32.85|32.57|32.99|32.71|32.99|32.71|32.83|32.55|19
1738545710000|2025-02-03 01:21:50|33.01|32.73|33.06|32.78|33.12|32.84|33.01|32.73|13
1738545720000|2025-02-03 01:22:00|33.07|32.79|33|32.72|33.09|32.81|32.96|32.68|17
1738545730000|2025-02-03 01:22:10|32.99|32.71|32.91|32.63|32.99|32.71|32.9|32.62|17
1738545740000|2025-02-03 01:22:20|32.89|32.61|32.81|32.53|32.9|32.62|32.79|32.51|14
1738545750000|2025-02-03 01:22:30|32.82|32.54|32.85|32.57|32.86|32.58|32.82|32.54|13
1738545760000|2025-02-03 01:22:40|32.82|32.54|32.8|32.52|32.82|32.54|32.79|32.51|14
1738545770000|2025-02-03 01:22:50|32.82|32.54|32.82|32.54|32.85|32.57|32.8|32.52|17
1738545780000|2025-02-03 01:23:00|32.83|32.55|32.84|32.56|32.89|32.61|32.8|32.52|21
1738545790000|2025-02-03 01:23:10|32.85|32.57|32.9|32.62|32.93|32.65|32.85|32.57|13
1738545800000|2025-02-03 01:23:20|32.91|32.63|32.88|32.6|32.92|32.64|32.86|32.58|11
1738545810000|2025-02-03 01:23:30|32.87|32.59|32.93|32.65|32.93|32.65|32.86|32.58|13
1738545820000|2025-02-03 01:23:40|32.94|32.66|32.92|32.64|32.94|32.66|32.89|32.61|20
1738545830000|2025-02-03 01:23:50|32.91|32.63|32.84|32.56|32.91|32.63|32.81|32.53|12
1738545840000|2025-02-03 01:24:00|32.83|32.55|32.87|32.59|32.88|32.6|32.82|32.54|13
1738545850000|2025-02-03 01:24:10|32.86|32.58|32.8|32.52|32.86|32.58|32.79|32.51|19
1738545860000|2025-02-03 01:24:20|32.79|32.51|32.84|32.56|32.84|32.56|32.77|32.49|14
1738545870000|2025-02-03 01:24:30|32.85|32.57|32.83|32.55|32.87|32.59|32.81|32.53|15
1738545880000|2025-02-03 01:24:40|32.82|32.54|32.8|32.52|32.82|32.54|32.78|32.5|12
1738545890000|2025-02-03 01:24:50|32.78|32.5|32.84|32.56|32.84|32.56|32.77|32.49|13
1738545900000|2025-02-03 01:25:00|32.85|32.57|32.87|32.59|32.9|32.62|32.84|32.56|14
1738545910000|2025-02-03 01:25:10|32.86|32.58|32.84|32.56|32.86|32.58|32.8|32.52|12
1738545920000|2025-02-03 01:25:20|32.86|32.58|32.83|32.55|32.88|32.6|32.8|32.52|23
1738545930000|2025-02-03 01:25:30|32.82|32.54|32.8|32.52|32.87|32.59|32.8|32.52|15
1738545940000|2025-02-03 01:25:40|32.83|32.55|32.75|32.47|32.83|32.55|32.74|32.46|13
1738545950000|2025-02-03 01:25:50|32.76|32.48|32.83|32.55|32.85|32.57|32.76|32.48|13
1738545960000|2025-02-03 01:26:00|32.84|32.56|32.79|32.51|32.87|32.59|32.79|32.51|15
1738545970000|2025-02-03 01:26:10|32.83|32.55|32.84|32.56|32.84|32.56|32.77|32.49|12
1738545980000|2025-02-03 01:26:20|32.86|32.58|32.77|32.49|32.87|32.59|32.76|32.48|16
1738545990000|2025-02-03 01:26:30|32.76|32.48|32.79|32.51|32.8|32.52|32.75|32.47|10
1738546000000|2025-02-03 01:26:40|32.8|32.52|32.74|32.46|32.8|32.52|32.73|32.45|17
1738546010000|2025-02-03 01:26:50|32.75|32.47|32.72|32.44|32.75|32.47|32.71|32.43|7
1738546020000|2025-02-03 01:27:00|32.73|32.45|32.76|32.48|32.81|32.53|32.73|32.45|12
1738546030000|2025-02-03 01:27:10|32.77|32.49|32.69|32.41|32.78|32.5|32.69|32.41|14
1738546040000|2025-02-03 01:27:20|32.68|32.4|32.66|32.38|32.69|32.41|32.66|32.38|8
1738546050000|2025-02-03 01:27:30|32.67|32.39|32.83|32.55|32.83|32.55|32.67|32.39|13
1738546060000|2025-02-03 01:27:40|32.82|32.54|32.91|32.63|32.93|32.65|32.82|32.54|18
1738546070000|2025-02-03 01:27:50|32.92|32.64|32.93|32.65|32.95|32.67|32.87|32.59|19
1738546080000|2025-02-03 01:28:00|32.92|32.64|32.93|32.65|32.94|32.66|32.87|32.59|21
1738546090000|2025-02-03 01:28:10|32.94|32.66|32.82|32.54|32.94|32.66|32.81|32.53|21
1738546100000|2025-02-03 01:28:20|32.83|32.55|32.76|32.48|32.83|32.55|32.75|32.47|17
1738546110000|2025-02-03 01:28:30|32.75|32.47|32.92|32.64|32.92|32.64|32.73|32.45|18
1738546120000|2025-02-03 01:28:40|32.91|32.63|32.92|32.64|32.93|32.65|32.86|32.58|15
1738546130000|2025-02-03 01:28:50|32.93|32.65|32.91|32.63|32.93|32.65|32.85|32.57|15
1738546140000|2025-02-03 01:29:00|32.9|32.62|32.78|32.5|32.9|32.62|32.77|32.49|16
1738546150000|2025-02-03 01:29:10|32.77|32.49|32.78|32.5|32.78|32.5|32.72|32.44|16
1738546160000|2025-02-03 01:29:20|32.79|32.51|32.69|32.41|32.8|32.52|32.69|32.41|16
1738546170000|2025-02-03 01:29:30|32.67|32.39|32.73|32.45|32.73|32.45|32.67|32.39|20
1738546180000|2025-02-03 01:29:40|32.72|32.44|32.68|32.4|32.73|32.45|32.66|32.38|17
1738546190000|2025-02-03 01:29:50|32.67|32.39|32.8|32.52|32.8|32.52|32.67|32.39|17
1738546200000|2025-02-03 01:30:00|32.77|32.49|32.77|32.49|32.8|32.52|32.76|32.48|12
1738546210000|2025-02-03 01:30:10|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1738546220000|2025-02-03 01:30:20|32.7|32.42|32.68|32.4|32.7|32.42|32.67|32.39|14
1738546230000|2025-02-03 01:30:30|32.67|32.39|32.66|32.38|32.67|32.39|32.63|32.35|9
1738546240000|2025-02-03 01:30:40|32.65|32.37|32.62|32.34|32.66|32.38|32.61|32.33|11
1738546250000|2025-02-03 01:30:50|32.63|32.35|32.67|32.39|32.67|32.39|32.61|32.33|13
1738546260000|2025-02-03 01:31:00|32.66|32.38|32.78|32.5|32.78|32.5|32.66|32.38|19
1738546270000|2025-02-03 01:31:10|32.79|32.51|32.94|32.66|32.96|32.68|32.79|32.51|16
1738546280000|2025-02-03 01:31:20|32.91|32.63|32.89|32.61|32.93|32.65|32.89|32.61|11
1738546290000|2025-02-03 01:31:30|32.87|32.59|32.88|32.6|32.9|32.62|32.85|32.57|8
1738546300000|2025-02-03 01:31:40|32.85|32.57|32.9|32.62|32.9|32.62|32.79|32.51|16
1738546310000|2025-02-03 01:31:50|32.91|32.63|32.98|32.7|32.98|32.7|32.91|32.63|6
1738546320000|2025-02-03 01:32:00|32.97|32.69|33.02|32.74|33.02|32.74|32.95|32.67|14
1738546330000|2025-02-03 01:32:10|33.04|32.76|32.96|32.68|33.05|32.77|32.96|32.68|15
1738546340000|2025-02-03 01:32:20|32.95|32.67|33.03|32.75|33.03|32.75|32.9|32.62|13
1738546350000|2025-02-03 01:32:30|33.06|32.78|33.05|32.77|33.07|32.79|33.05|32.77|7
1738546360000|2025-02-03 01:32:40|33.04|32.76|33|32.72|33.04|32.76|32.93|32.65|18
1738546370000|2025-02-03 01:32:50|33.01|32.73|32.93|32.65|33.03|32.75|32.93|32.65|13
1738546380000|2025-02-03 01:33:00|32.92|32.64|32.83|32.55|32.92|32.64|32.82|32.54|14
1738546390000|2025-02-03 01:33:10|32.84|32.56|32.93|32.65|32.93|32.65|32.83|32.55|9
1738546400000|2025-02-03 01:33:20|32.92|32.64|32.94|32.66|32.98|32.7|32.92|32.64|16
1738546410000|2025-02-03 01:33:30|32.92|32.64|32.78|32.5|32.92|32.64|32.78|32.5|19
1738546420000|2025-02-03 01:33:40|32.76|32.48|32.88|32.6|32.88|32.6|32.76|32.48|15
1738546430000|2025-02-03 01:33:50|32.87|32.59|32.87|32.59|32.9|32.62|32.87|32.59|12
1738546440000|2025-02-03 01:34:00|32.89|32.61|32.89|32.61|32.94|32.66|32.87|32.59|16
1738546450000|2025-02-03 01:34:10|32.9|32.62|32.79|32.51|32.9|32.62|32.79|32.51|12
1738546460000|2025-02-03 01:34:20|32.77|32.49|32.69|32.41|32.77|32.49|32.69|32.41|10
1738546470000|2025-02-03 01:34:30|32.71|32.43|32.76|32.48|32.76|32.48|32.69|32.41|8
1738546480000|2025-02-03 01:34:40|32.77|32.49|32.75|32.47|32.85|32.57|32.75|32.47|12
1738546490000|2025-02-03 01:34:50|32.76|32.48|32.72|32.44|32.76|32.48|32.71|32.43|13
1738546500000|2025-02-03 01:35:00|32.73|32.45|32.77|32.49|32.81|32.53|32.71|32.43|17
1738546510000|2025-02-03 01:35:10|32.78|32.5|32.73|32.45|32.78|32.5|32.72|32.44|14
1738546520000|2025-02-03 01:35:20|32.72|32.44|32.65|32.37|32.72|32.44|32.65|32.37|14
1738546530000|2025-02-03 01:35:30|32.66|32.38|32.68|32.4|32.68|32.4|32.64|32.36|11
1738546540000|2025-02-03 01:35:40|32.66|32.38|32.68|32.4|32.68|32.4|32.66|32.38|10
1738546550000|2025-02-03 01:35:50|32.67|32.39|32.69|32.41|32.69|32.41|32.64|32.36|8
1738546560000|2025-02-03 01:36:00|32.67|32.39|32.76|32.48|32.78|32.5|32.67|32.39|18
1738546570000|2025-02-03 01:36:10|32.77|32.49|32.74|32.46|32.77|32.49|32.69|32.41|16
1738546580000|2025-02-03 01:36:20|32.73|32.45|32.69|32.41|32.75|32.47|32.69|32.41|10
1738546590000|2025-02-03 01:36:30|32.67|32.39|32.66|32.38|32.67|32.39|32.63|32.35|10
1738546600000|2025-02-03 01:36:40|32.65|32.37|32.6|32.32|32.65|32.37|32.6|32.32|13
1738546610000|2025-02-03 01:36:50|32.59|32.31|32.61|32.33|32.61|32.33|32.57|32.29|8
1738546620000|2025-02-03 01:37:00|32.59|32.31|32.65|32.37|32.69|32.41|32.59|32.31|21
1738546630000|2025-02-03 01:37:10|32.63|32.35|32.63|32.35|32.64|32.36|32.58|32.3|19
1738546640000|2025-02-03 01:37:20|32.64|32.36|32.64|32.36|32.64|32.36|32.61|32.33|13
1738546650000|2025-02-03 01:37:30|32.63|32.35|32.63|32.35|32.64|32.36|32.61|32.33|18
1738546660000|2025-02-03 01:37:40|32.64|32.36|32.68|32.4|32.7|32.42|32.64|32.36|15
1738546670000|2025-02-03 01:37:50|32.66|32.38|32.64|32.36|32.67|32.39|32.62|32.34|15
1738546680000|2025-02-03 01:38:00|32.62|32.34|32.66|32.38|32.66|32.38|32.62|32.34|10
1738546690000|2025-02-03 01:38:10|32.65|32.37|32.64|32.36|32.67|32.39|32.62|32.34|20
1738546700000|2025-02-03 01:38:20|32.63|32.35|32.62|32.34|32.67|32.39|32.61|32.33|15
1738546710000|2025-02-03 01:38:30|32.63|32.35|32.69|32.41|32.7|32.42|32.61|32.33|17
1738546720000|2025-02-03 01:38:40|32.68|32.4|32.68|32.4|32.71|32.43|32.63|32.35|20
1738546730000|2025-02-03 01:38:50|32.69|32.41|32.7|32.42|32.7|32.42|32.63|32.35|18
1738546740000|2025-02-03 01:39:00|32.71|32.43|32.71|32.43|32.73|32.45|32.64|32.36|17
1738546750000|2025-02-03 01:39:10|32.7|32.42|32.69|32.41|32.71|32.43|32.64|32.36|14
1738546760000|2025-02-03 01:39:20|32.7|32.42|32.66|32.38|32.7|32.42|32.66|32.38|9
1738546770000|2025-02-03 01:39:30|32.65|32.37|32.79|32.51|32.79|32.51|32.65|32.37|14
1738546780000|2025-02-03 01:39:40|32.78|32.5|32.75|32.47|32.79|32.51|32.74|32.46|10
1738546790000|2025-02-03 01:39:50|32.74|32.46|32.79|32.51|32.79|32.51|32.74|32.46|8
1738546800000|2025-02-03 01:40:00|32.8|32.52|32.8|32.52|32.81|32.53|32.77|32.49|8
1738546810000|2025-02-03 01:40:10|32.79|32.51|32.77|32.49|32.81|32.53|32.73|32.45|15
1738546820000|2025-02-03 01:40:20|32.79|32.51|32.7|32.42|32.8|32.52|32.69|32.41|13
1738546830000|2025-02-03 01:40:30|32.71|32.43|32.69|32.41|32.74|32.46|32.69|32.41|9
1738546840000|2025-02-03 01:40:40|32.68|32.4|32.64|32.36|32.69|32.41|32.61|32.33|12
1738546850000|2025-02-03 01:40:50|32.66|32.38|32.72|32.44|32.72|32.44|32.65|32.37|10
1738546860000|2025-02-03 01:41:00|32.7|32.42|32.69|32.41|32.73|32.45|32.67|32.39|19
1738546870000|2025-02-03 01:41:10|32.68|32.4|32.58|32.3|32.68|32.4|32.58|32.3|13
1738546880000|2025-02-03 01:41:20|32.57|32.29|32.57|32.29|32.57|32.29|32.55|32.27|7
1738546890000|2025-02-03 01:41:30|32.56|32.28|32.61|32.33|32.61|32.33|32.53|32.25|10
1738546900000|2025-02-03 01:41:40|32.6|32.32|32.56|32.28|32.64|32.36|32.56|32.28|12
1738546910000|2025-02-03 01:41:50|32.58|32.3|32.51|32.23|32.58|32.3|32.51|32.23|9
1738546920000|2025-02-03 01:42:00|32.53|32.25|32.55|32.27|32.57|32.29|32.53|32.25|12
1738546930000|2025-02-03 01:42:10|32.52|32.24|32.49|32.21|32.53|32.25|32.45|32.17|12
1738546940000|2025-02-03 01:42:20|32.48|32.2|32.5|32.22|32.51|32.23|32.48|32.2|9
1738546950000|2025-02-03 01:42:30|32.52|32.24|32.49|32.21|32.54|32.26|32.47|32.19|15
1738546960000|2025-02-03 01:42:40|32.47|32.19|32.5|32.22|32.51|32.23|32.47|32.19|8
1738546970000|2025-02-03 01:42:50|32.51|32.23|32.5|32.22|32.51|32.23|32.47|32.19|11
1738546980000|2025-02-03 01:43:00|32.51|32.23|32.57|32.29|32.62|32.34|32.51|32.23|12
1738546990000|2025-02-03 01:43:10|32.56|32.28|32.41|32.13|32.56|32.28|32.41|32.13|14
1738547000000|2025-02-03 01:43:20|32.4|32.12|32.39|32.11|32.42|32.14|32.37|32.09|15
1738547010000|2025-02-03 01:43:30|32.38|32.1|32.35|32.07|32.39|32.11|32.35|32.07|7
1738547020000|2025-02-03 01:43:40|32.37|32.09|32.51|32.23|32.53|32.25|32.37|32.09|18
1738547030000|2025-02-03 01:43:50|32.49|32.21|32.39|32.11|32.49|32.21|32.39|32.11|11
1738547040000|2025-02-03 01:44:00|32.38|32.1|32.27|31.99|32.38|32.1|32.23|31.95|13
1738547050000|2025-02-03 01:44:10|32.25|31.97|32.31|32.03|32.31|32.03|32.2|31.92|15
1738547060000|2025-02-03 01:44:20|32.32|32.04|32.48|32.2|32.48|32.2|32.32|32.04|11
1738547070000|2025-02-03 01:44:30|32.49|32.21|32.5|32.22|32.51|32.23|32.45|32.17|10
1738547080000|2025-02-03 01:44:40|32.49|32.21|32.4|32.12|32.5|32.22|32.39|32.11|16
1738547090000|2025-02-03 01:44:50|32.41|32.13|32.44|32.16|32.46|32.18|32.38|32.1|17
1738547100000|2025-02-03 01:45:00|32.45|32.17|32.33|32.05|32.45|32.17|32.33|32.05|19
1738547110000|2025-02-03 01:45:10|32.31|32.03|32.24|31.96|32.31|32.03|32.18|31.9|20
1738547120000|2025-02-03 01:45:20|32.27|31.99|32.29|32.01|32.32|32.04|32.26|31.98|18
1738547130000|2025-02-03 01:45:30|32.31|32.03|32.23|31.95|32.32|32.04|32.2|31.92|24
1738547140000|2025-02-03 01:45:40|32.24|31.96|32.17|31.89|32.24|31.96|32.14|31.86|15
1738547150000|2025-02-03 01:45:50|32.12|31.84|32.07|31.79|32.2|31.92|32.06|31.78|23
1738547160000|2025-02-03 01:46:00|32.06|31.78|32.21|31.93|32.22|31.94|32.06|31.78|17
1738547170000|2025-02-03 01:46:10|32.2|31.92|32.2|31.92|32.23|31.95|32.2|31.92|9
1738547180000|2025-02-03 01:46:20|32.21|31.93|32.12|31.84|32.21|31.93|32.12|31.84|12
1738547190000|2025-02-03 01:46:30|32.15|31.87|32.18|31.9|32.29|32.01|32.15|31.87|18
1738547200000|2025-02-03 01:46:40|32.19|31.91|32.13|31.85|32.19|31.91|32.12|31.84|16
1738547210000|2025-02-03 01:46:50|32.14|31.86|32.16|31.88|32.16|31.88|32.1|31.82|16
1738547220000|2025-02-03 01:47:00|32.15|31.87|32.13|31.85|32.2|31.92|32.08|31.8|21
1738547230000|2025-02-03 01:47:10|32.12|31.84|32.1|31.82|32.13|31.85|32.09|31.81|19
1738547240000|2025-02-03 01:47:20|32.08|31.8|31.9|31.62|32.08|31.8|31.86|31.58|21
1738547250000|2025-02-03 01:47:30|31.93|31.65|32.03|31.75|32.1|31.82|31.93|31.65|10
1738547260000|2025-02-03 01:47:40|32.02|31.74|31.97|31.69|32.02|31.74|31.93|31.65|15
1738547270000|2025-02-03 01:47:50|31.96|31.68|31.94|31.66|32.02|31.74|31.85|31.57|22
1738547280000|2025-02-03 01:48:00|31.91|31.63|32.01|31.73|32.01|31.73|31.91|31.63|15
1738547290000|2025-02-03 01:48:10|31.99|31.71|31.89|31.61|32.01|31.73|31.89|31.61|18
1738547300000|2025-02-03 01:48:20|31.88|31.6|31.83|31.55|31.88|31.6|31.81|31.53|17
1738547310000|2025-02-03 01:48:30|31.82|31.54|31.75|31.47|31.87|31.59|31.74|31.46|13
1738547320000|2025-02-03 01:48:40|31.77|31.49|31.79|31.51|31.87|31.59|31.76|31.48|13
1738547330000|2025-02-03 01:48:50|31.76|31.48|31.46|31.18|31.78|31.5|31.46|31.18|17
1738547340000|2025-02-03 01:49:00|31.55|31.27|31.43|31.15|31.55|31.27|31.42|31.14|18
1738547350000|2025-02-03 01:49:10|31.41|31.13|31.17|30.89|31.41|31.13|31.17|30.89|18
1738547360000|2025-02-03 01:49:20|31.18|30.9|31.11|30.83|31.26|30.98|31.11|30.83|15
1738547370000|2025-02-03 01:49:30|31.12|30.84|31.29|31.01|31.29|31.01|31.09|30.81|18
1738547380000|2025-02-03 01:49:40|31.28|31|31.35|31.07|31.35|31.07|31.25|30.97|9
1738547400000|2025-02-03 01:50:00|31.46|31.18|31.56|31.28|31.57|31.29|31.46|31.18|5
1738547410000|2025-02-03 01:50:10|31.57|31.29|31.71|31.43|31.71|31.43|31.56|31.28|15
1738547420000|2025-02-03 01:50:20|31.82|31.54|31.75|31.47|31.87|31.59|31.75|31.47|7
1738547430000|2025-02-03 01:50:30|31.74|31.46|31.64|31.36|31.74|31.46|31.61|31.33|11
1738547440000|2025-02-03 01:50:40|31.65|31.37|31.63|31.35|31.65|31.37|31.52|31.24|15
1738547450000|2025-02-03 01:50:50|31.59|31.31|31.63|31.35|31.67|31.39|31.49|31.21|17
1738547460000|2025-02-03 01:51:00|31.64|31.36|31.79|31.51|31.8|31.52|31.64|31.36|9
1738547470000|2025-02-03 01:51:10|31.84|31.56|31.78|31.5|31.84|31.56|31.77|31.49|18
1738547480000|2025-02-03 01:51:20|31.76|31.48|31.48|31.2|31.79|31.51|31.48|31.2|23
1738547490000|2025-02-03 01:51:30|31.45|31.17|31.49|31.21|31.53|31.25|31.44|31.16|18
1738547500000|2025-02-03 01:51:40|31.51|31.23|31.52|31.24|31.62|31.34|31.51|31.23|20
1738547510000|2025-02-03 01:51:50|31.54|31.26|31.61|31.33|31.64|31.36|31.52|31.24|28
1738547520000|2025-02-03 01:52:00|31.6|31.32|31.55|31.27|31.66|31.38|31.55|31.27|25
1738547530000|2025-02-03 01:52:10|31.59|31.31|31.62|31.34|31.73|31.45|31.59|31.31|29
1738547540000|2025-02-03 01:52:20|31.58|31.3|31.65|31.37|31.72|31.44|31.58|31.3|18
1738547550000|2025-02-03 01:52:30|31.64|31.36|31.51|31.23|31.67|31.39|31.51|31.23|16
1738547560000|2025-02-03 01:52:40|31.52|31.24|31.19|30.91|31.52|31.24|31.19|30.91|17
1738547570000|2025-02-03 01:52:50|31.18|30.9|31.19|30.91|31.2|30.92|31.13|30.85|10
1738547590000|2025-02-03 01:53:10|31.22|30.94|31.18|30.9|31.24|30.96|31.15|30.87|18
1738547600000|2025-02-03 01:53:20|31.17|30.89|31.2|30.92|31.31|31.03|31.12|30.84|20
1738547610000|2025-02-03 01:53:30|31.18|30.9|31.12|30.84|31.27|30.99|31.12|30.84|24
1738547620000|2025-02-03 01:53:40|31.16|30.88|31.08|30.8|31.16|30.88|31.02|30.74|22
1738547630000|2025-02-03 01:53:50|31.06|30.78|30.68|30.4|31.07|30.79|30.67|30.39|21
1738547640000|2025-02-03 01:54:00|30.71|30.43|30.64|30.36|30.82|30.54|30.64|30.36|25
1738547650000|2025-02-03 01:54:10|30.62|30.34|30.47|30.19|30.63|30.35|30.45|30.17|14
1738547660000|2025-02-03 01:54:20|30.42|30.14|30.13|29.85|30.42|30.14|30.13|29.85|14
1738547670000|2025-02-03 01:54:30|30.1|29.82|29.75|29.47|30.1|29.82|29.75|29.47|14
1738547680000|2025-02-03 01:54:40|29.92|29.64|29.82|29.54|29.93|29.65|29.82|29.54|7
1738547690000|2025-02-03 01:54:50|29.63|29.35|29.67|29.39|29.67|29.39|29.51|29.23|10
1738547700000|2025-02-03 01:55:00|29.76|29.48|29.73|29.45|30.24|29.96|29.73|29.45|15
1738547710000|2025-02-03 01:55:10|29.76|29.48|29.29|29.01|29.76|29.48|29.1|28.82|23
1738547720000|2025-02-03 01:55:20|29.1|28.82|29|28.72|29.29|29.01|28.92|28.64|17
1738547730000|2025-02-03 01:55:30|28.99|28.71|28.4|28.12|29|28.72|28.39|28.11|24
1738547740000|2025-02-03 01:55:40|28.51|28.23|28.37|28.09|28.57|28.29|28.31|28.03|20
1738547750000|2025-02-03 01:55:50|28.38|28.1|28.01|27.73|28.39|28.11|28.01|27.73|16
1738547760000|2025-02-03 01:56:00|28.25|27.97|28.33|28.05|28.33|28.05|28.24|27.96|9
1738547770000|2025-02-03 01:56:10|28.37|28.09|28.77|28.49|28.82|28.54|28.37|28.09|24
1738547780000|2025-02-03 01:56:20|28.76|28.48|29|28.72|29.02|28.74|28.76|28.48|15
1738547790000|2025-02-03 01:56:30|28.96|28.68|29.2|28.92|29.23|28.95|28.96|28.68|21
1738547800000|2025-02-03 01:56:40|29.16|28.88|29.4|29.12|29.44|29.16|29.16|28.88|24
1738547810000|2025-02-03 01:56:50|29.46|29.18|29.6|29.32|29.7|29.42|29.4|29.12|25
1738547820000|2025-02-03 01:57:00|29.67|29.39|29.5|29.22|29.68|29.4|29.5|29.22|12
1738547830000|2025-02-03 01:57:10|29.46|29.18|29.23|28.95|29.46|29.18|29.15|28.87|22
1738547840000|2025-02-03 01:57:20|29.24|28.96|29.25|28.97|29.49|29.21|29.23|28.95|28
1738547850000|2025-02-03 01:57:30|29.24|28.96|29.28|29|29.28|29|29.04|28.76|17
1738547860000|2025-02-03 01:57:40|29.27|28.99|29.43|29.15|29.44|29.16|29.27|28.99|13
1738547880000|2025-02-03 01:58:00|29.53|29.25|29.79|29.51|29.79|29.51|29.53|29.25|12
1738547890000|2025-02-03 01:58:10|29.78|29.5|29.75|29.47|29.83|29.55|29.7|29.42|25
1738547900000|2025-02-03 01:58:20|29.83|29.55|29.75|29.47|29.83|29.55|29.63|29.35|25
1738547910000|2025-02-03 01:58:30|29.63|29.35|29.81|29.53|29.83|29.55|29.63|29.35|18
1738547920000|2025-02-03 01:58:40|29.69|29.41|29.79|29.51|29.86|29.58|29.66|29.38|25
1738547930000|2025-02-03 01:58:50|29.71|29.43|29.72|29.44|29.82|29.54|29.63|29.35|17
1738547940000|2025-02-03 01:59:00|29.77|29.49|29.59|29.31|29.77|29.49|29.55|29.27|25
1738547950000|2025-02-03 01:59:10|29.6|29.32|29.54|29.26|29.66|29.38|29.45|29.17|26
1738547960000|2025-02-03 01:59:20|29.63|29.35|29.58|29.3|29.64|29.36|29.47|29.19|20
1738547970000|2025-02-03 01:59:30|29.56|29.28|29.41|29.13|29.6|29.32|29.39|29.11|18
1738547980000|2025-02-03 01:59:40|29.46|29.18|29.38|29.1|29.53|29.25|29.38|29.1|7
1738547990000|2025-02-03 01:59:50|29.39|29.11|29.38|29.1|29.39|29.11|29.32|29.04|14
1738548000000|2025-02-03 02:00:00|29.47|29.19|29.43|29.15|29.48|29.2|29.33|29.05|16
1738548010000|2025-02-03 02:00:10|29.42|29.14|29.33|29.05|29.42|29.14|29.27|28.99|18
1738548020000|2025-02-03 02:00:20|29.42|29.14|29.35|29.07|29.43|29.15|29.3|29.02|26
1738548030000|2025-02-03 02:00:30|29.38|29.1|29.6|29.32|29.6|29.32|29.37|29.09|17
1738548040000|2025-02-03 02:00:40|29.59|29.31|29.51|29.23|29.63|29.35|29.51|29.23|23
1738548050000|2025-02-03 02:00:50|29.54|29.26|29.49|29.21|29.55|29.27|29.4|29.12|15
1738548060000|2025-02-03 02:01:00|29.51|29.23|29.55|29.27|29.64|29.36|29.49|29.21|15
1738548080000|2025-02-03 02:01:20|29.49|29.21|29.23|28.95|29.49|29.21|29.21|28.93|15
1738548090000|2025-02-03 02:01:30|29.24|28.96|29.2|28.92|29.26|28.98|29.2|28.92|20
1738548100000|2025-02-03 02:01:40|29.23|28.95|29.21|28.93|29.27|28.99|29.2|28.92|13
1738548110000|2025-02-03 02:01:50|29.2|28.92|29.14|28.86|29.25|28.97|29.14|28.86|13
1738548120000|2025-02-03 02:02:00|29.09|28.81|28.88|28.6|29.15|28.87|28.84|28.56|22
1738548130000|2025-02-03 02:02:10|28.92|28.64|28.74|28.46|28.92|28.64|28.7|28.42|26
1738548140000|2025-02-03 02:02:20|28.75|28.47|28.83|28.55|28.83|28.55|28.59|28.31|21
1738548150000|2025-02-03 02:02:30|28.81|28.53|28.9|28.62|29.02|28.74|28.79|28.51|25
1738548160000|2025-02-03 02:02:40|28.86|28.58|28.93|28.65|28.98|28.7|28.65|28.37|27
1738548170000|2025-02-03 02:02:50|28.97|28.69|28.84|28.56|29.07|28.79|28.77|28.49|30
1738548180000|2025-02-03 02:03:00|28.86|28.58|29.03|28.75|29.03|28.75|28.84|28.56|21
1738548190000|2025-02-03 02:03:10|29.06|28.78|29.35|29.07|29.35|29.07|29.06|28.78|17
1738548200000|2025-02-03 02:03:20|29.26|28.98|29.25|28.97|29.39|29.11|29.23|28.95|17
1738548210000|2025-02-03 02:03:30|29.29|29.01|29.06|28.78|29.29|29.01|29.04|28.76|18
1738548220000|2025-02-03 02:03:40|29.04|28.76|28.94|28.66|29.04|28.76|28.93|28.65|11
1738548230000|2025-02-03 02:03:50|28.95|28.67|29|28.72|29.04|28.76|28.9|28.62|24
1738548240000|2025-02-03 02:04:00|29.03|28.75|29.15|28.87|29.15|28.87|28.96|28.68|18
1738548250000|2025-02-03 02:04:10|29.16|28.88|29.28|29|29.32|29.04|29.11|28.83|24
1738548260000|2025-02-03 02:04:20|29.26|28.98|29.04|28.76|29.26|28.98|29.04|28.76|21
1738548270000|2025-02-03 02:04:30|29.06|28.78|28.98|28.7|29.08|28.8|28.98|28.7|16
1738548280000|2025-02-03 02:04:40|28.99|28.71|28.81|28.53|28.99|28.71|28.81|28.53|12
1738548290000|2025-02-03 02:04:50|28.78|28.5|28.85|28.57|28.91|28.63|28.64|28.36|19
1738548300000|2025-02-03 02:05:00|28.89|28.61|28.73|28.45|28.89|28.61|28.7|28.42|31
1738548310000|2025-02-03 02:05:10|28.81|28.53|28.68|28.4|28.81|28.53|28.64|28.36|27
1738548320000|2025-02-03 02:05:20|28.72|28.44|28.83|28.55|29.02|28.74|28.71|28.43|28
1738548330000|2025-02-03 02:05:30|28.79|28.51|28.75|28.47|28.79|28.51|28.65|28.37|28
1738548340000|2025-02-03 02:05:40|28.77|28.49|28.83|28.55|28.87|28.59|28.69|28.41|25
1738548350000|2025-02-03 02:05:50|28.82|28.54|28.52|28.24|28.91|28.63|28.48|28.2|34
1738548360000|2025-02-03 02:06:00|28.5|28.22|28.56|28.28|28.67|28.39|28.49|28.21|25
1738548370000|2025-02-03 02:06:10|28.6|28.32|28.61|28.33|28.64|28.36|28.55|28.27|21
1738548380000|2025-02-03 02:06:20|28.62|28.34|28.4|28.12|28.62|28.34|28.39|28.11|22
1738548390000|2025-02-03 02:06:30|28.44|28.16|28.48|28.2|28.55|28.27|28.39|28.11|23
1738548400000|2025-02-03 02:06:40|28.45|28.17|28.38|28.1|28.52|28.24|28.37|28.09|17
1738548410000|2025-02-03 02:06:50|28.37|28.09|28.34|28.06|28.37|28.09|28.34|28.06|4
1738548420000|2025-02-03 02:07:00|28.33|28.05|28.09|27.81|28.33|28.05|28.09|27.81|10
1738548430000|2025-02-03 02:07:10|28.08|27.8|27.77|27.49|28.08|27.8|27.77|27.49|13
1738548440000|2025-02-03 02:07:20|27.76|27.48|28.05|27.77|28.05|27.77|27.74|27.46|4
1738548450000|2025-02-03 02:07:30|27.97|27.69|27.35|27.07|27.99|27.71|27.35|27.07|12
1738548460000|2025-02-03 02:07:40|27.34|27.06|27.11|26.83|27.34|27.06|27.11|26.83|4
1738548470000|2025-02-03 02:07:50|27.09|26.81|26.83|26.55|27.09|26.81|26.71|26.43|28
1738548480000|2025-02-03 02:08:00|26.8|26.52|26.71|26.43|26.83|26.55|26.71|26.43|10
1738548490000|2025-02-03 02:08:10|26.89|26.61|26.99|26.71|26.99|26.71|26.81|26.53|21
1738548510000|2025-02-03 02:08:30|26.79|26.51|27.31|27.03|27.39|27.11|26.79|26.51|14
1738548520000|2025-02-03 02:08:40|27.38|27.1|27.38|27.1|27.39|27.11|27.29|27.01|18
1738548530000|2025-02-03 02:08:50|27.39|27.11|27.54|27.26|27.6|27.32|27.39|27.11|11
1738548540000|2025-02-03 02:09:00|27.59|27.31|27.69|27.41|27.69|27.41|27.59|27.31|13
1738548550000|2025-02-03 02:09:10|27.67|27.39|27.86|27.58|27.86|27.58|27.67|27.39|8
1738548560000|2025-02-03 02:09:20|27.87|27.59|28.03|27.75|28.03|27.75|27.87|27.59|11
1738548570000|2025-02-03 02:09:30|28.04|27.76|28.17|27.89|28.18|27.9|28.04|27.76|8
1738548580000|2025-02-03 02:09:40|27.78|27.5|27.86|27.58|27.86|27.58|27.78|27.5|7
1738548590000|2025-02-03 02:09:50|27.88|27.6|28.21|27.93|28.25|27.97|27.84|27.56|24
1738548600000|2025-02-03 02:10:00|28.23|27.95|28.1|27.82|28.29|28.01|27.97|27.69|16
1738548610000|2025-02-03 02:10:10|28.13|27.85|28.37|28.09|28.4|28.12|28.01|27.73|17
1738548620000|2025-02-03 02:10:20|28.39|28.11|28.45|28.17|28.47|28.19|28.37|28.09|24
1738548630000|2025-02-03 02:10:30|28.46|28.18|28.67|28.39|28.67|28.39|28.46|28.18|11
1738548640000|2025-02-03 02:10:40|28.68|28.4|28.74|28.46|28.74|28.46|28.68|28.4|8
1738548650000|2025-02-03 02:10:50|28.75|28.47|28.6|28.32|28.8|28.52|28.43|28.15|12
1738548660000|2025-02-03 02:11:00|28.62|28.34|28.82|28.54|28.82|28.54|28.62|28.34|15
1738548670000|2025-02-03 02:11:10|28.91|28.63|29|28.72|29.04|28.76|28.91|28.63|17
1738548680000|2025-02-03 02:11:20|29.02|28.74|29.07|28.79|29.13|28.85|29.02|28.74|14
1738548690000|2025-02-03 02:11:30|29.1|28.82|29.1|28.82|29.1|28.82|29.07|28.79|3
1738548710000|2025-02-03 02:11:50|28.93|28.65|28.98|28.7|29|28.72|28.89|28.61|12
1738548720000|2025-02-03 02:12:00|28.99|28.71|28.98|28.7|29.09|28.81|28.93|28.65|18
1738548730000|2025-02-03 02:12:10|29.01|28.73|29.15|28.87|29.15|28.87|29|28.72|19
1738548740000|2025-02-03 02:12:20|29.16|28.88|29.43|29.15|29.47|29.19|29.16|28.88|15
1738548750000|2025-02-03 02:12:30|29.47|29.19|29.45|29.17|29.54|29.26|29.36|29.08|19
1738548760000|2025-02-03 02:12:40|29.41|29.13|29.34|29.06|29.42|29.14|29.32|29.04|16
1738548770000|2025-02-03 02:12:50|29.35|29.07|29.25|28.97|29.35|29.07|29.22|28.94|14
1738548780000|2025-02-03 02:13:00|29.22|28.94|29.33|29.05|29.33|29.05|29.22|28.94|12
1738548790000|2025-02-03 02:13:10|29.36|29.08|29.51|29.23|29.51|29.23|29.36|29.08|18
1738548800000|2025-02-03 02:13:20|29.52|29.24|29.45|29.17|29.63|29.35|29.44|29.16|21
1738548810000|2025-02-03 02:13:30|29.51|29.23|29.51|29.23|29.55|29.27|29.38|29.1|14
1738548820000|2025-02-03 02:13:40|29.52|29.24|29.62|29.34|29.62|29.34|29.51|29.23|22
1738548830000|2025-02-03 02:13:50|29.63|29.35|29.6|29.32|29.66|29.38|29.54|29.26|18
1738548840000|2025-02-03 02:14:00|29.59|29.31|29.55|29.27|29.6|29.32|29.46|29.18|17
1738548850000|2025-02-03 02:14:10|29.51|29.23|29.49|29.21|29.51|29.23|29.43|29.15|19
1738548860000|2025-02-03 02:14:20|29.5|29.22|29.58|29.3|29.6|29.32|29.5|29.22|11
1738548870000|2025-02-03 02:14:30|29.59|29.31|29.73|29.45|29.73|29.45|29.59|29.31|11
1738548880000|2025-02-03 02:14:40|29.76|29.48|29.75|29.47|29.8|29.52|29.7|29.42|12
1738548900000|2025-02-03 02:15:00|29.7|29.42|29.62|29.34|29.71|29.43|29.62|29.34|7
1738548910000|2025-02-03 02:15:10|29.65|29.37|29.72|29.44|29.79|29.51|29.65|29.37|15
1738548920000|2025-02-03 02:15:20|29.71|29.43|29.71|29.43|29.73|29.45|29.6|29.32|13
1738548930000|2025-02-03 02:15:30|29.66|29.38|29.54|29.26|29.66|29.38|29.51|29.23|14
1738548940000|2025-02-03 02:15:40|29.62|29.34|29.63|29.35|29.63|29.35|29.53|29.25|16
1738548950000|2025-02-03 02:15:50|29.64|29.36|29.69|29.41|29.7|29.42|29.59|29.31|15
1738548960000|2025-02-03 02:16:00|29.63|29.35|29.64|29.36|29.68|29.4|29.62|29.34|10
1738548970000|2025-02-03 02:16:10|29.63|29.35|29.58|29.3|29.66|29.38|29.53|29.25|16
1738548980000|2025-02-03 02:16:20|29.62|29.34|29.46|29.18|29.62|29.34|29.45|29.17|22
1738548990000|2025-02-03 02:16:30|29.45|29.17|29.57|29.29|29.61|29.33|29.44|29.16|10
1738549000000|2025-02-03 02:16:40|29.58|29.3|29.7|29.42|29.7|29.42|29.57|29.29|16
1738549010000|2025-02-03 02:16:50|29.71|29.43|29.84|29.56|29.84|29.56|29.71|29.43|19
1738549020000|2025-02-03 02:17:00|29.85|29.57|29.86|29.58|29.86|29.58|29.8|29.52|8
1738549030000|2025-02-03 02:17:10|29.83|29.55|29.97|29.69|29.97|29.69|29.83|29.55|12
1738549040000|2025-02-03 02:17:20|30.01|29.73|30.01|29.73|30.02|29.74|29.98|29.7|9
1738549050000|2025-02-03 02:17:30|30|29.72|30.1|29.82|30.1|29.82|30|29.72|7
1738549060000|2025-02-03 02:17:40|30.11|29.83|30.12|29.84|30.19|29.91|30.1|29.82|15
1738549070000|2025-02-03 02:17:50|30.11|29.83|30.04|29.76|30.19|29.91|30.04|29.76|21
1738549080000|2025-02-03 02:18:00|30.07|29.79|30.18|29.9|30.19|29.91|29.99|29.71|23
1738549090000|2025-02-03 02:18:10|30.19|29.91|30.02|29.74|30.19|29.91|29.93|29.65|19
1738549100000|2025-02-03 02:18:20|29.98|29.7|30.02|29.74|30.03|29.75|29.91|29.63|14
1738549110000|2025-02-03 02:18:30|30.03|29.75|30.05|29.77|30.07|29.79|30|29.72|13
1738549120000|2025-02-03 02:18:40|30.04|29.76|30.03|29.75|30.12|29.84|30.03|29.75|14
1738549130000|2025-02-03 02:18:50|30.05|29.77|29.97|29.69|30.05|29.77|29.96|29.68|9
1738549140000|2025-02-03 02:19:00|29.98|29.7|29.94|29.66|30|29.72|29.88|29.6|12
1738549150000|2025-02-03 02:19:10|29.93|29.65|29.91|29.63|29.95|29.67|29.84|29.56|24
1738549160000|2025-02-03 02:19:20|29.89|29.61|29.83|29.55|29.89|29.61|29.79|29.51|14
1738549170000|2025-02-03 02:19:30|29.86|29.58|30.12|29.84|30.12|29.84|29.86|29.58|12
1738549180000|2025-02-03 02:19:40|30.08|29.8|30.11|29.83|30.14|29.86|30.04|29.76|11
1738549190000|2025-02-03 02:19:50|30.14|29.86|30.11|29.83|30.2|29.92|30.11|29.83|14
1738549200000|2025-02-03 02:20:00|30.09|29.81|29.97|29.69|30.09|29.81|29.96|29.68|19
1738549210000|2025-02-03 02:20:10|29.95|29.67|29.92|29.64|29.98|29.7|29.9|29.62|15
1738549220000|2025-02-03 02:20:20|29.9|29.62|29.87|29.59|29.9|29.62|29.8|29.52|22
1738549230000|2025-02-03 02:20:30|29.89|29.61|30.07|29.79|30.07|29.79|29.85|29.57|20
1738549240000|2025-02-03 02:20:40|30.05|29.77|29.98|29.7|30.09|29.81|29.98|29.7|6
1738549250000|2025-02-03 02:20:50|30.07|29.79|30.02|29.74|30.07|29.79|30|29.72|5
1738549260000|2025-02-03 02:21:00|30.01|29.73|29.96|29.68|30.09|29.81|29.96|29.68|19
1738549270000|2025-02-03 02:21:10|29.89|29.61|29.86|29.58|29.95|29.67|29.85|29.57|17
1738549280000|2025-02-03 02:21:20|29.85|29.57|29.74|29.46|29.85|29.57|29.73|29.45|11
1738549290000|2025-02-03 02:21:30|29.72|29.44|29.79|29.51|29.79|29.51|29.71|29.43|10
1738549300000|2025-02-03 02:21:40|29.77|29.49|29.84|29.56|29.89|29.61|29.74|29.46|20
1738549310000|2025-02-03 02:21:50|29.86|29.58|29.83|29.55|29.93|29.65|29.83|29.55|21
1738549320000|2025-02-03 02:22:00|29.84|29.56|29.9|29.62|29.91|29.63|29.83|29.55|13
1738549330000|2025-02-03 02:22:10|29.86|29.58|29.82|29.54|29.86|29.58|29.77|29.49|22
1738549340000|2025-02-03 02:22:20|29.83|29.55|29.87|29.59|29.88|29.6|29.78|29.5|18
1738549350000|2025-02-03 02:22:30|29.88|29.6|29.91|29.63|29.96|29.68|29.88|29.6|17
1738549360000|2025-02-03 02:22:40|29.9|29.62|29.84|29.56|29.9|29.62|29.78|29.5|15
1738549370000|2025-02-03 02:22:50|29.82|29.54|29.79|29.51|29.88|29.6|29.78|29.5|19
1738549380000|2025-02-03 02:23:00|29.76|29.48|29.87|29.59|29.87|29.59|29.7|29.42|22
1738549390000|2025-02-03 02:23:10|29.84|29.56|29.93|29.65|29.95|29.67|29.81|29.53|17
1738549400000|2025-02-03 02:23:20|29.94|29.66|30.09|29.81|30.09|29.81|29.89|29.61|20
1738549410000|2025-02-03 02:23:30|30.1|29.82|30.06|29.78|30.11|29.83|30.05|29.77|12
1738549420000|2025-02-03 02:23:40|30.03|29.75|29.96|29.68|30.13|29.85|29.9|29.62|21
1738549430000|2025-02-03 02:23:50|29.97|29.69|29.93|29.65|29.98|29.7|29.93|29.65|5
1738549450000|2025-02-03 02:24:10|30.08|29.8|30.03|29.75|30.11|29.83|30.03|29.75|9
1738549460000|2025-02-03 02:24:20|30|29.72|29.9|29.62|30|29.72|29.87|29.59|11
1738549470000|2025-02-03 02:24:30|29.91|29.63|29.98|29.7|29.99|29.71|29.82|29.54|16
1738549480000|2025-02-03 02:24:40|29.99|29.71|29.92|29.64|30.04|29.76|29.9|29.62|20
1738549490000|2025-02-03 02:24:50|29.91|29.63|29.85|29.57|29.96|29.68|29.82|29.54|20
1738549500000|2025-02-03 02:25:00|29.87|29.59|29.95|29.67|29.98|29.7|29.82|29.54|22
1738549510000|2025-02-03 02:25:10|29.96|29.68|29.98|29.7|29.98|29.7|29.88|29.6|14
1738549520000|2025-02-03 02:25:20|29.96|29.68|30.01|29.73|30.03|29.75|29.94|29.66|13
1738549530000|2025-02-03 02:25:30|29.96|29.68|30.04|29.76|30.06|29.78|29.96|29.68|15
1738549540000|2025-02-03 02:25:40|30.05|29.77|30.17|29.89|30.17|29.89|30.05|29.77|15
1738549550000|2025-02-03 02:25:50|30.13|29.85|30.05|29.77|30.16|29.88|30.03|29.75|16
1738549560000|2025-02-03 02:26:00|30.04|29.76|29.99|29.71|30.13|29.85|29.98|29.7|18
1738549570000|2025-02-03 02:26:10|29.98|29.7|29.82|29.54|30.03|29.75|29.82|29.54|22
1738549580000|2025-02-03 02:26:20|29.81|29.53|29.74|29.46|29.81|29.53|29.73|29.45|8
1738549590000|2025-02-03 02:26:30|29.76|29.48|29.86|29.58|29.86|29.58|29.76|29.48|9
1738549600000|2025-02-03 02:26:40|29.87|29.59|29.97|29.69|29.98|29.7|29.87|29.59|10
1738549610000|2025-02-03 02:26:50|29.99|29.71|29.9|29.62|29.99|29.71|29.85|29.57|28
1738549620000|2025-02-03 02:27:00|29.91|29.63|29.87|29.59|29.97|29.69|29.86|29.58|14
1738549630000|2025-02-03 02:27:10|29.86|29.58|29.86|29.58|29.86|29.58|29.86|29.58|1
1738549640000|2025-02-03 02:27:20|29.91|29.63|29.85|29.57|29.96|29.68|29.85|29.57|12
1738549650000|2025-02-03 02:27:30|29.84|29.56|29.87|29.59|29.92|29.64|29.82|29.54|20
1738549660000|2025-02-03 02:27:40|29.91|29.63|29.92|29.64|29.95|29.67|29.82|29.54|15
1738549670000|2025-02-03 02:27:50|29.87|29.59|29.91|29.63|29.93|29.65|29.85|29.57|10
1738549680000|2025-02-03 02:28:00|29.88|29.6|30|29.72|30|29.72|29.88|29.6|11
1738549690000|2025-02-03 02:28:10|30.01|29.73|29.95|29.67|30.05|29.77|29.95|29.67|11
1738549700000|2025-02-03 02:28:20|29.93|29.65|29.81|29.53|29.93|29.65|29.81|29.53|9
1738549710000|2025-02-03 02:28:30|29.84|29.56|29.97|29.69|29.97|29.69|29.82|29.54|16
1738549720000|2025-02-03 02:28:40|29.98|29.7|29.86|29.58|30|29.72|29.86|29.58|13
1738549730000|2025-02-03 02:28:50|29.85|29.57|29.92|29.64|29.92|29.64|29.85|29.57|16
1738549740000|2025-02-03 02:29:00|29.86|29.58|29.76|29.48|29.92|29.64|29.76|29.48|18
1738549750000|2025-02-03 02:29:10|29.75|29.47|29.76|29.48|29.85|29.57|29.75|29.47|20
1738549760000|2025-02-03 02:29:20|29.81|29.53|29.69|29.41|29.82|29.54|29.67|29.39|17
1738549770000|2025-02-03 02:29:30|29.7|29.42|29.83|29.55|29.86|29.58|29.7|29.42|14
1738549780000|2025-02-03 02:29:40|29.85|29.57|29.77|29.49|29.85|29.57|29.75|29.47|7
1738549790000|2025-02-03 02:29:50|29.76|29.48|29.66|29.38|29.76|29.48|29.66|29.38|17
1738549800000|2025-02-03 02:30:00|29.67|29.39|29.67|29.39|29.74|29.46|29.65|29.37|17
1738549810000|2025-02-03 02:30:10|29.69|29.41|29.62|29.34|29.71|29.43|29.62|29.34|16
1738549820000|2025-02-03 02:30:20|29.64|29.36|29.63|29.35|29.67|29.39|29.58|29.3|17
1738549830000|2025-02-03 02:30:30|29.64|29.36|29.68|29.4|29.69|29.41|29.64|29.36|3
1738549840000|2025-02-03 02:30:40|29.64|29.36|29.66|29.38|29.67|29.39|29.63|29.35|10
1738549850000|2025-02-03 02:30:50|29.65|29.37|29.63|29.35|29.65|29.37|29.58|29.3|15
1738549860000|2025-02-03 02:31:00|29.64|29.36|29.55|29.27|29.64|29.36|29.55|29.27|12
1738549870000|2025-02-03 02:31:10|29.54|29.26|29.47|29.19|29.54|29.26|29.41|29.13|18
1738549880000|2025-02-03 02:31:20|29.48|29.2|29.57|29.29|29.58|29.3|29.48|29.2|7
1738549890000|2025-02-03 02:31:30|29.54|29.26|29.55|29.27|29.57|29.29|29.53|29.25|10
1738549900000|2025-02-03 02:31:40|29.56|29.28|29.54|29.26|29.61|29.33|29.53|29.25|19
1738549910000|2025-02-03 02:31:50|29.53|29.25|29.54|29.26|29.57|29.29|29.49|29.21|13
1738549920000|2025-02-03 02:32:00|29.5|29.22|29.49|29.21|29.53|29.25|29.49|29.21|6
1738549930000|2025-02-03 02:32:10|29.5|29.22|29.49|29.21|29.5|29.22|29.43|29.15|19
1738549940000|2025-02-03 02:32:20|29.51|29.23|29.68|29.4|29.68|29.4|29.51|29.23|14
1738549950000|2025-02-03 02:32:30|29.71|29.43|29.67|29.39|29.71|29.43|29.66|29.38|7
1738549960000|2025-02-03 02:32:40|29.63|29.35|29.49|29.21|29.65|29.37|29.49|29.21|19
1738549970000|2025-02-03 02:32:50|29.5|29.22|29.47|29.19|29.53|29.25|29.46|29.18|18
1738549980000|2025-02-03 02:33:00|29.48|29.2|29.47|29.19|29.51|29.23|29.42|29.14|16
1738549990000|2025-02-03 02:33:10|29.42|29.14|29.48|29.2|29.53|29.25|29.42|29.14|13
1738550000000|2025-02-03 02:33:20|29.45|29.17|29.43|29.15|29.45|29.17|29.34|29.06|14
1738550010000|2025-02-03 02:33:30|29.41|29.13|29.49|29.21|29.49|29.21|29.41|29.13|14
1738550020000|2025-02-03 02:33:40|29.45|29.17|29.53|29.25|29.53|29.25|29.45|29.17|8
1738550040000|2025-02-03 02:34:00|29.59|29.31|29.66|29.38|29.66|29.38|29.51|29.23|12
1738550050000|2025-02-03 02:34:10|29.68|29.4|29.68|29.4|29.73|29.45|29.6|29.32|13
1738550060000|2025-02-03 02:34:20|29.61|29.33|29.55|29.27|29.61|29.33|29.51|29.23|14
1738550070000|2025-02-03 02:34:30|29.56|29.28|29.85|29.57|29.86|29.58|29.56|29.28|14
1738550080000|2025-02-03 02:34:40|29.86|29.58|29.85|29.57|29.87|29.59|29.76|29.48|21
1738550090000|2025-02-03 02:34:50|29.84|29.56|29.66|29.38|29.84|29.56|29.66|29.38|13
1738550100000|2025-02-03 02:35:00|29.63|29.35|29.78|29.5|29.78|29.5|29.62|29.34|14
1738550110000|2025-02-03 02:35:10|29.76|29.48|29.83|29.55|29.83|29.55|29.68|29.4|15
1738550120000|2025-02-03 02:35:20|29.79|29.51|29.7|29.42|29.88|29.6|29.68|29.4|17
1738550130000|2025-02-03 02:35:30|29.69|29.41|29.82|29.54|29.82|29.54|29.63|29.35|20
1738550140000|2025-02-03 02:35:40|29.84|29.56|29.82|29.54|29.85|29.57|29.76|29.48|19
1738550150000|2025-02-03 02:35:50|29.84|29.56|29.85|29.57|29.9|29.62|29.82|29.54|18
1738550160000|2025-02-03 02:36:00|29.84|29.56|29.73|29.45|29.85|29.57|29.71|29.43|13
1738550170000|2025-02-03 02:36:10|29.74|29.46|29.56|29.28|29.74|29.46|29.56|29.28|20
1738550180000|2025-02-03 02:36:20|29.6|29.32|29.68|29.4|29.7|29.42|29.6|29.32|16
1738550190000|2025-02-03 02:36:30|29.71|29.43|29.82|29.54|29.82|29.54|29.7|29.42|18
1738550200000|2025-02-03 02:36:40|29.85|29.57|29.93|29.65|29.97|29.69|29.85|29.57|13
1738550210000|2025-02-03 02:36:50|29.94|29.66|29.88|29.6|29.96|29.68|29.88|29.6|15
1738550220000|2025-02-03 02:37:00|29.91|29.63|29.93|29.65|29.93|29.65|29.91|29.63|3
1738550230000|2025-02-03 02:37:10|29.98|29.7|30.07|29.79|30.07|29.79|29.98|29.7|9
1738550240000|2025-02-03 02:37:20|30.09|29.81|30.06|29.78|30.13|29.85|30.06|29.78|12
1738550250000|2025-02-03 02:37:30|30.12|29.84|30|29.72|30.12|29.84|29.96|29.68|22
1738550260000|2025-02-03 02:37:40|29.97|29.69|29.91|29.63|29.99|29.71|29.9|29.62|12
1738550270000|2025-02-03 02:37:50|29.9|29.62|29.93|29.65|29.95|29.67|29.79|29.51|20
1738550280000|2025-02-03 02:38:00|29.92|29.64|30.01|29.73|30.02|29.74|29.92|29.64|16
1738550290000|2025-02-03 02:38:10|29.94|29.66|30.04|29.76|30.04|29.76|29.91|29.63|19
1738550300000|2025-02-03 02:38:20|30.07|29.79|30.05|29.77|30.08|29.8|29.99|29.71|22
1738550310000|2025-02-03 02:38:30|30.04|29.76|30.15|29.87|30.15|29.87|30.02|29.74|15
1738550320000|2025-02-03 02:38:40|30.13|29.85|30.14|29.86|30.17|29.89|30.09|29.81|18
1738550330000|2025-02-03 02:38:50|30.16|29.88|30.16|29.88|30.18|29.9|30.12|29.84|9
1738550340000|2025-02-03 02:39:00|30.15|29.87|30.07|29.79|30.15|29.87|30.06|29.78|16
1738550350000|2025-02-03 02:39:10|30.09|29.81|30.13|29.85|30.15|29.87|30.05|29.77|16
1738550360000|2025-02-03 02:39:20|30.09|29.81|30.09|29.81|30.19|29.91|30.06|29.78|16
1738550370000|2025-02-03 02:39:30|30.08|29.8|29.98|29.7|30.12|29.84|29.98|29.7|18
1738550380000|2025-02-03 02:39:40|29.99|29.71|29.97|29.69|30.05|29.77|29.93|29.65|16
1738550390000|2025-02-03 02:39:50|29.95|29.67|29.99|29.71|29.99|29.71|29.92|29.64|9
1738550400000|2025-02-03 02:40:00|29.92|29.64|29.88|29.6|29.98|29.7|29.88|29.6|13
1738550410000|2025-02-03 02:40:10|29.89|29.61|29.97|29.69|29.97|29.69|29.89|29.61|19
1738550430000|2025-02-03 02:40:30|29.94|29.66|29.93|29.65|29.98|29.7|29.87|29.59|18
1738550440000|2025-02-03 02:40:40|29.94|29.66|29.85|29.57|29.94|29.66|29.85|29.57|16
1738550450000|2025-02-03 02:40:50|29.89|29.61|29.87|29.59|29.9|29.62|29.86|29.58|20
1738550460000|2025-02-03 02:41:00|29.88|29.6|29.9|29.62|29.92|29.64|29.87|29.59|21
1738550470000|2025-02-03 02:41:10|29.92|29.64|29.91|29.63|29.92|29.64|29.83|29.55|18
1738550480000|2025-02-03 02:41:20|29.92|29.64|29.88|29.6|29.93|29.65|29.86|29.58|20
1738550490000|2025-02-03 02:41:30|29.91|29.63|29.88|29.6|29.93|29.65|29.88|29.6|7
1738550500000|2025-02-03 02:41:40|29.92|29.64|29.94|29.66|29.95|29.67|29.9|29.62|16
1738550510000|2025-02-03 02:41:50|29.95|29.67|29.91|29.63|30.01|29.73|29.89|29.61|16
1738550520000|2025-02-03 02:42:00|29.92|29.64|29.95|29.67|29.97|29.69|29.89|29.61|15
1738550530000|2025-02-03 02:42:10|29.94|29.66|29.87|29.59|29.97|29.69|29.86|29.58|23
1738550540000|2025-02-03 02:42:20|29.88|29.6|29.9|29.62|29.9|29.62|29.84|29.56|14
1738550550000|2025-02-03 02:42:30|29.88|29.6|29.8|29.52|29.88|29.6|29.8|29.52|16
1738550560000|2025-02-03 02:42:40|29.79|29.51|29.83|29.55|29.88|29.6|29.79|29.51|14
1738550570000|2025-02-03 02:42:50|29.84|29.56|29.83|29.55|29.85|29.57|29.8|29.52|11
1738550580000|2025-02-03 02:43:00|29.86|29.58|29.95|29.67|29.95|29.67|29.82|29.54|13
1738550590000|2025-02-03 02:43:10|29.96|29.68|29.84|29.56|29.97|29.69|29.82|29.54|16
1738550600000|2025-02-03 02:43:20|29.85|29.57|29.96|29.68|29.96|29.68|29.85|29.57|14
1738550610000|2025-02-03 02:43:30|29.95|29.67|29.92|29.64|29.95|29.67|29.92|29.64|5
1738550630000|2025-02-03 02:43:50|29.95|29.67|29.83|29.55|29.95|29.67|29.81|29.53|14
1738550640000|2025-02-03 02:44:00|29.84|29.56|29.81|29.53|29.86|29.58|29.78|29.5|21
1738550650000|2025-02-03 02:44:10|29.84|29.56|29.81|29.53|29.84|29.56|29.74|29.46|12
1738550660000|2025-02-03 02:44:20|29.82|29.54|29.91|29.63|29.93|29.65|29.81|29.53|18
1738550670000|2025-02-03 02:44:30|29.9|29.62|29.94|29.66|29.94|29.66|29.8|29.52|21
1738550680000|2025-02-03 02:44:40|29.91|29.63|29.82|29.54|29.94|29.66|29.82|29.54|21
1738550690000|2025-02-03 02:44:50|29.88|29.6|29.93|29.65|29.93|29.65|29.79|29.51|16
1738550700000|2025-02-03 02:45:00|29.9|29.62|29.93|29.65|29.96|29.68|29.9|29.62|15
1738550710000|2025-02-03 02:45:10|29.96|29.68|29.95|29.67|30.04|29.76|29.91|29.63|18
1738550720000|2025-02-03 02:45:20|29.96|29.68|29.9|29.62|29.98|29.7|29.87|29.59|17
1738550730000|2025-02-03 02:45:30|29.92|29.64|29.84|29.56|29.94|29.66|29.84|29.56|14
1738550740000|2025-02-03 02:45:40|29.86|29.58|29.77|29.49|29.87|29.59|29.77|29.49|12
1738550750000|2025-02-03 02:45:50|29.78|29.5|29.83|29.55|29.83|29.55|29.74|29.46|17
1738550760000|2025-02-03 02:46:00|29.86|29.58|29.82|29.54|29.93|29.65|29.82|29.54|21
1738550770000|2025-02-03 02:46:10|29.9|29.62|29.78|29.5|29.92|29.64|29.75|29.47|24
1738550780000|2025-02-03 02:46:20|29.77|29.49|29.7|29.42|29.77|29.49|29.69|29.41|16
1738550790000|2025-02-03 02:46:30|29.69|29.41|29.68|29.4|29.69|29.41|29.61|29.33|14
1738550800000|2025-02-03 02:46:40|29.7|29.42|29.66|29.38|29.72|29.44|29.66|29.38|16
1738550810000|2025-02-03 02:46:50|29.65|29.37|29.65|29.37|29.65|29.37|29.65|29.37|1
1738550820000|2025-02-03 02:47:00|29.58|29.3|29.62|29.34|29.62|29.34|29.58|29.3|9
1738550830000|2025-02-03 02:47:10|29.63|29.35|29.57|29.29|29.67|29.39|29.57|29.29|23
1738550840000|2025-02-03 02:47:20|29.56|29.28|29.52|29.24|29.59|29.31|29.5|29.22|19
1738550850000|2025-02-03 02:47:30|29.5|29.22|29.56|29.28|29.56|29.28|29.5|29.22|11
1738550860000|2025-02-03 02:47:40|29.55|29.27|29.55|29.27|29.58|29.3|29.51|29.23|16
1738550870000|2025-02-03 02:47:50|29.56|29.28|29.58|29.3|29.6|29.32|29.55|29.27|17
1738550880000|2025-02-03 02:48:00|29.59|29.31|29.53|29.25|29.61|29.33|29.52|29.24|12
1738550890000|2025-02-03 02:48:10|29.6|29.32|29.52|29.24|29.63|29.35|29.52|29.24|16
1738550900000|2025-02-03 02:48:20|29.53|29.25|29.53|29.25|29.55|29.27|29.48|29.2|12
1738550910000|2025-02-03 02:48:30|29.54|29.26|29.64|29.36|29.68|29.4|29.53|29.25|18
1738550920000|2025-02-03 02:48:40|29.63|29.35|29.61|29.33|29.63|29.35|29.54|29.26|11
1738550930000|2025-02-03 02:48:50|29.62|29.34|29.49|29.21|29.62|29.34|29.49|29.21|10
1738550940000|2025-02-03 02:49:00|29.53|29.25|29.58|29.3|29.58|29.3|29.49|29.21|14
1738550950000|2025-02-03 02:49:10|29.59|29.31|29.6|29.32|29.65|29.37|29.53|29.25|18
1738550960000|2025-02-03 02:49:20|29.58|29.3|29.55|29.27|29.6|29.32|29.48|29.2|21
1738550970000|2025-02-03 02:49:30|29.53|29.25|29.47|29.19|29.56|29.28|29.43|29.15|15
1738550980000|2025-02-03 02:49:40|29.48|29.2|29.42|29.14|29.48|29.2|29.42|29.14|9
1738550990000|2025-02-03 02:49:50|29.43|29.15|29.42|29.14|29.45|29.17|29.42|29.14|8
1738551000000|2025-02-03 02:50:00|29.43|29.15|29.41|29.13|29.43|29.15|29.39|29.11|3
1738551020000|2025-02-03 02:50:20|29.38|29.1|29.35|29.07|29.38|29.1|29.35|29.07|6
1738551030000|2025-02-03 02:50:30|29.36|29.08|29.4|29.12|29.43|29.15|29.34|29.06|15
1738551040000|2025-02-03 02:50:40|29.38|29.1|29.33|29.05|29.38|29.1|29.33|29.05|12
1738551050000|2025-02-03 02:50:50|29.34|29.06|29.48|29.2|29.49|29.21|29.34|29.06|12
1738551060000|2025-02-03 02:51:00|29.43|29.15|29.38|29.1|29.49|29.21|29.38|29.1|16
1738551070000|2025-02-03 02:51:10|29.39|29.11|29.41|29.13|29.48|29.2|29.39|29.11|11
1738551080000|2025-02-03 02:51:20|29.43|29.15|29.47|29.19|29.48|29.2|29.39|29.11|15
1738551090000|2025-02-03 02:51:30|29.48|29.2|29.49|29.21|29.56|29.28|29.46|29.18|13
1738551100000|2025-02-03 02:51:40|29.47|29.19|29.45|29.17|29.52|29.24|29.41|29.13|17
1738551110000|2025-02-03 02:51:50|29.49|29.21|29.5|29.22|29.54|29.26|29.44|29.16|12
1738551120000|2025-02-03 02:52:00|29.53|29.25|29.57|29.29|29.58|29.3|29.47|29.19|20
1738551130000|2025-02-03 02:52:10|29.53|29.25|29.52|29.24|29.61|29.33|29.48|29.2|18
1738551140000|2025-02-03 02:52:20|29.51|29.23|29.5|29.22|29.55|29.27|29.48|29.2|13
1738551150000|2025-02-03 02:52:30|29.44|29.16|29.43|29.15|29.44|29.16|29.36|29.08|15
1738551160000|2025-02-03 02:52:40|29.46|29.18|29.37|29.09|29.46|29.18|29.32|29.04|18
1738551170000|2025-02-03 02:52:50|29.38|29.1|29.36|29.08|29.41|29.13|29.33|29.05|19
1738551180000|2025-02-03 02:53:00|29.33|29.05|29.3|29.02|29.34|29.06|29.28|29|13
1738551190000|2025-02-03 02:53:10|29.31|29.03|29.28|29|29.31|29.03|29.27|28.99|10
1738551200000|2025-02-03 02:53:20|29.29|29.01|29.29|29.01|29.29|29.01|29.29|29.01|1
1738551210000|2025-02-03 02:53:30|29.31|29.03|29.41|29.13|29.48|29.2|29.28|29|15
1738551220000|2025-02-03 02:53:40|29.44|29.16|29.35|29.07|29.44|29.16|29.35|29.07|11
1738551230000|2025-02-03 02:53:50|29.34|29.06|29.37|29.09|29.37|29.09|29.34|29.06|14
1738551240000|2025-02-03 02:54:00|29.38|29.1|29.36|29.08|29.39|29.11|29.32|29.04|13
1738551250000|2025-02-03 02:54:10|29.31|29.03|29.28|29|29.33|29.05|29.26|28.98|15
1738551260000|2025-02-03 02:54:20|29.29|29.01|29.22|28.94|29.29|29.01|29.22|28.94|8
1738551270000|2025-02-03 02:54:30|29.23|28.95|29.28|29|29.29|29.01|29.23|28.95|10
1738551280000|2025-02-03 02:54:40|29.29|29.01|29.29|29.01|29.32|29.04|29.25|28.97|11
1738551290000|2025-02-03 02:54:50|29.28|29|29.27|28.99|29.29|29.01|29.23|28.95|10
1738551300000|2025-02-03 02:55:00|29.24|28.96|29.18|28.9|29.26|28.98|29.18|28.9|11
1738551310000|2025-02-03 02:55:10|29.17|28.89|29.18|28.9|29.19|28.91|29.14|28.86|16
1738551320000|2025-02-03 02:55:20|29.19|28.91|29.25|28.97|29.26|28.98|29.17|28.89|17
1738551330000|2025-02-03 02:55:30|29.24|28.96|29.21|28.93|29.24|28.96|29.19|28.91|17
1738551340000|2025-02-03 02:55:40|29.2|28.92|29.15|28.87|29.2|28.92|29.15|28.87|9
1738551350000|2025-02-03 02:55:50|29.18|28.9|29.18|28.9|29.18|28.9|29.14|28.86|15
1738551360000|2025-02-03 02:56:00|29.2|28.92|29.24|28.96|29.28|29|29.16|28.88|14
1738551370000|2025-02-03 02:56:10|29.25|28.97|29.29|29.01|29.3|29.02|29.22|28.94|16
1738551380000|2025-02-03 02:56:20|29.3|29.02|29.28|29|29.36|29.08|29.27|28.99|16
1738551390000|2025-02-03 02:56:30|29.32|29.04|29.31|29.03|29.32|29.04|29.3|29.02|3
1738551410000|2025-02-03 02:56:50|29.33|29.05|29.25|28.97|29.33|29.05|29.25|28.97|9
1738551420000|2025-02-03 02:57:00|29.24|28.96|29.17|28.89|29.25|28.97|29.16|28.88|12
1738551430000|2025-02-03 02:57:10|29.16|28.88|29.29|29.01|29.29|29.01|29.16|28.88|14
1738551440000|2025-02-03 02:57:20|29.28|29|29.31|29.03|29.32|29.04|29.24|28.96|16
1738551450000|2025-02-03 02:57:30|29.32|29.04|29.32|29.04|29.36|29.08|29.26|28.98|16
1738551460000|2025-02-03 02:57:40|29.33|29.05|29.42|29.14|29.42|29.14|29.32|29.04|19
1738551470000|2025-02-03 02:57:50|29.43|29.15|29.4|29.12|29.48|29.2|29.4|29.12|17
1738551480000|2025-02-03 02:58:00|29.41|29.13|29.48|29.2|29.49|29.21|29.4|29.12|18
1738551490000|2025-02-03 02:58:10|29.49|29.21|29.54|29.26|29.57|29.29|29.47|29.19|19
1738551500000|2025-02-03 02:58:20|29.55|29.27|29.61|29.33|29.61|29.33|29.54|29.26|11
1738551510000|2025-02-03 02:58:30|29.64|29.36|29.5|29.22|29.64|29.36|29.5|29.22|13
1738551520000|2025-02-03 02:58:40|29.49|29.21|29.68|29.4|29.68|29.4|29.49|29.21|19
1738551530000|2025-02-03 02:58:50|29.7|29.42|29.61|29.33|29.71|29.43|29.61|29.33|12
1738551540000|2025-02-03 02:59:00|29.6|29.32|29.7|29.42|29.7|29.42|29.57|29.29|13
1738551550000|2025-02-03 02:59:10|29.71|29.43|29.72|29.44|29.74|29.46|29.71|29.43|6
1738551560000|2025-02-03 02:59:20|29.71|29.43|29.69|29.41|29.73|29.45|29.63|29.35|16
1738551570000|2025-02-03 02:59:30|29.68|29.4|29.71|29.43|29.71|29.43|29.63|29.35|17
1738551580000|2025-02-03 02:59:40|29.7|29.42|29.68|29.4|29.74|29.46|29.67|29.39|14
1738551600000|2025-02-03 03:00:00|29.7|29.42|29.63|29.35|29.7|29.42|29.62|29.34|11
1738551610000|2025-02-03 03:00:10|29.66|29.38|29.67|29.39|29.67|29.39|29.64|29.36|17
1738551620000|2025-02-03 03:00:20|29.66|29.38|29.77|29.49|29.78|29.5|29.66|29.38|12
1738551630000|2025-02-03 03:00:30|29.78|29.5|29.82|29.54|29.82|29.54|29.73|29.45|12
1738551640000|2025-02-03 03:00:40|29.83|29.55|29.88|29.6|29.88|29.6|29.79|29.51|13
1738551650000|2025-02-03 03:00:50|29.89|29.61|29.93|29.65|29.93|29.65|29.87|29.59|11
1738551660000|2025-02-03 03:01:00|29.94|29.66|29.98|29.7|30.01|29.73|29.94|29.66|19
1738551670000|2025-02-03 03:01:10|29.99|29.71|29.96|29.68|29.99|29.71|29.94|29.66|9
1738551680000|2025-02-03 03:01:20|29.97|29.69|29.98|29.7|30.04|29.76|29.93|29.65|23
1738551690000|2025-02-03 03:01:30|29.99|29.71|30.12|29.84|30.14|29.86|29.99|29.71|14
1738551700000|2025-02-03 03:01:40|30.11|29.83|30.03|29.75|30.11|29.83|30.02|29.74|19
1738551710000|2025-02-03 03:01:50|30.02|29.74|30.07|29.79|30.08|29.8|29.97|29.69|14
1738551720000|2025-02-03 03:02:00|30.08|29.8|30.11|29.83|30.13|29.85|30.08|29.8|16
1738551730000|2025-02-03 03:02:10|30.13|29.85|30.13|29.85|30.14|29.86|30.09|29.81|15
1738551740000|2025-02-03 03:02:20|30.14|29.86|30.12|29.84|30.17|29.89|30.1|29.82|18
1738551750000|2025-02-03 03:02:30|30.13|29.85|30.26|29.98|30.26|29.98|30.13|29.85|18
1738551760000|2025-02-03 03:02:40|30.25|29.97|30.24|29.96|30.31|30.03|30.23|29.95|16
1738551770000|2025-02-03 03:02:50|30.22|29.94|30.22|29.94|30.25|29.97|30.2|29.92|15
1738551780000|2025-02-03 03:03:00|30.21|29.93|30.16|29.88|30.21|29.93|30.15|29.87|11
1738551800000|2025-02-03 03:03:20|30.26|29.98|30.36|30.08|30.36|30.08|30.26|29.98|10
1738551810000|2025-02-03 03:03:30|30.35|30.07|30.32|30.04|30.36|30.08|30.31|30.03|10
1738551820000|2025-02-03 03:03:40|30.31|30.03|30.35|30.07|30.36|30.08|30.3|30.02|13
1738551830000|2025-02-03 03:03:50|30.34|30.06|30.33|30.05|30.4|30.12|30.3|30.02|13
1738551840000|2025-02-03 03:04:00|30.32|30.04|30.44|30.16|30.45|30.17|30.32|30.04|14
1738551850000|2025-02-03 03:04:10|30.45|30.17|30.49|30.21|30.5|30.22|30.45|30.17|10
1738551860000|2025-02-03 03:04:20|30.5|30.22|30.54|30.26|30.55|30.27|30.5|30.22|9
1738551870000|2025-02-03 03:04:30|30.55|30.27|30.53|30.25|30.55|30.27|30.51|30.23|11
1738551880000|2025-02-03 03:04:40|30.52|30.24|30.53|30.25|30.55|30.27|30.5|30.22|17
1738551890000|2025-02-03 03:04:50|30.54|30.26|30.55|30.27|30.58|30.3|30.51|30.23|12
1738551900000|2025-02-03 03:05:00|30.54|30.26|30.49|30.21|30.55|30.27|30.44|30.16|17
1738551910000|2025-02-03 03:05:10|30.51|30.23|30.57|30.29|30.6|30.32|30.51|30.23|14
1738551920000|2025-02-03 03:05:20|30.56|30.28|30.53|30.25|30.58|30.3|30.52|30.24|14
1738551930000|2025-02-03 03:05:30|30.52|30.24|30.51|30.23|30.55|30.27|30.5|30.22|10
1738551940000|2025-02-03 03:05:40|30.5|30.22|30.5|30.22|30.55|30.27|30.49|30.21|14
1738551950000|2025-02-03 03:05:50|30.51|30.23|30.52|30.24|30.57|30.29|30.48|30.2|15
1738551960000|2025-02-03 03:06:00|30.53|30.25|30.64|30.36|30.65|30.37|30.53|30.25|16
1738551970000|2025-02-03 03:06:10|30.68|30.4|30.61|30.33|30.69|30.41|30.61|30.33|16
1738551990000|2025-02-03 03:06:30|30.63|30.35|30.6|30.32|30.63|30.35|30.57|30.29|8
1738552000000|2025-02-03 03:06:40|30.63|30.35|30.71|30.43|30.71|30.43|30.63|30.35|8
1738552010000|2025-02-03 03:06:50|30.72|30.44|30.69|30.41|30.85|30.57|30.69|30.41|18
1738552020000|2025-02-03 03:07:00|30.71|30.43|30.69|30.41|30.76|30.48|30.69|30.41|20
1738552030000|2025-02-03 03:07:10|30.75|30.47|30.7|30.42|30.76|30.48|30.65|30.37|19
1738552040000|2025-02-03 03:07:20|30.71|30.43|30.76|30.48|30.79|30.51|30.71|30.43|11
1738552050000|2025-02-03 03:07:30|30.75|30.47|30.84|30.56|30.85|30.57|30.71|30.43|11
1738552060000|2025-02-03 03:07:40|30.82|30.54|30.83|30.55|30.87|30.59|30.78|30.5|17
1738552070000|2025-02-03 03:07:50|30.8|30.52|30.85|30.57|30.86|30.58|30.77|30.49|17
1738552080000|2025-02-03 03:08:00|30.84|30.56|30.84|30.56|30.86|30.58|30.77|30.49|13
1738552090000|2025-02-03 03:08:10|30.88|30.6|30.83|30.55|30.88|30.6|30.8|30.52|14
1738552100000|2025-02-03 03:08:20|30.84|30.56|30.77|30.49|30.84|30.56|30.77|30.49|14
1738552110000|2025-02-03 03:08:30|30.75|30.47|30.94|30.66|30.94|30.66|30.75|30.47|16
1738552120000|2025-02-03 03:08:40|30.95|30.67|30.84|30.56|30.95|30.67|30.8|30.52|15
1738552130000|2025-02-03 03:08:50|30.85|30.57|30.75|30.47|30.85|30.57|30.7|30.42|17
1738552140000|2025-02-03 03:09:00|30.76|30.48|30.66|30.38|30.78|30.5|30.66|30.38|18
1738552150000|2025-02-03 03:09:10|30.6|30.32|30.61|30.33|30.69|30.41|30.6|30.32|19
1738552160000|2025-02-03 03:09:20|30.64|30.36|30.67|30.39|30.67|30.39|30.63|30.35|3
1738552170000|2025-02-03 03:09:30|30.66|30.38|30.67|30.39|30.69|30.41|30.66|30.38|4
1738552190000|2025-02-03 03:09:50|30.68|30.4|30.7|30.42|30.7|30.42|30.63|30.35|10
1738552200000|2025-02-03 03:10:00|30.69|30.41|30.64|30.36|30.7|30.42|30.64|30.36|17
1738552210000|2025-02-03 03:10:10|30.65|30.37|30.72|30.44|30.74|30.46|30.65|30.37|16
1738552220000|2025-02-03 03:10:20|30.75|30.47|30.74|30.46|30.81|30.53|30.73|30.45|14
1738552230000|2025-02-03 03:10:30|30.79|30.51|30.75|30.47|30.84|30.56|30.75|30.47|11
1738552240000|2025-02-03 03:10:40|30.81|30.53|30.85|30.57|30.85|30.57|30.77|30.49|8
1738552250000|2025-02-03 03:10:50|30.86|30.58|30.8|30.52|30.86|30.58|30.79|30.51|11
1738552260000|2025-02-03 03:11:00|30.82|30.54|30.79|30.51|30.86|30.58|30.74|30.46|14
1738552270000|2025-02-03 03:11:10|30.8|30.52|30.72|30.44|30.8|30.52|30.68|30.4|18
1738552280000|2025-02-03 03:11:20|30.73|30.45|30.8|30.52|30.87|30.59|30.73|30.45|17
1738552290000|2025-02-03 03:11:30|30.86|30.58|31.09|30.81|31.1|30.82|30.85|30.57|12
1738552300000|2025-02-03 03:11:40|31.07|30.79|31.02|30.74|31.07|30.79|30.97|30.69|11
1738552310000|2025-02-03 03:11:50|31.05|30.77|30.88|30.6|31.05|30.77|30.86|30.58|18
1738552320000|2025-02-03 03:12:00|30.9|30.62|30.86|30.58|30.92|30.64|30.83|30.55|18
1738552330000|2025-02-03 03:12:10|30.85|30.57|30.85|30.57|30.85|30.57|30.8|30.52|14
1738552340000|2025-02-03 03:12:20|30.87|30.59|30.94|30.66|30.94|30.66|30.85|30.57|14
1738552350000|2025-02-03 03:12:30|30.95|30.67|30.92|30.64|30.95|30.67|30.84|30.56|21
1738552360000|2025-02-03 03:12:40|30.93|30.65|30.91|30.63|30.93|30.65|30.82|30.54|17
1738552370000|2025-02-03 03:12:50|30.9|30.62|30.97|30.69|30.97|30.69|30.9|30.62|7
1738552390000|2025-02-03 03:13:10|30.98|30.7|31.01|30.73|31.04|30.76|30.92|30.64|15
1738552400000|2025-02-03 03:13:20|31.02|30.74|31.07|30.79|31.07|30.79|31.01|30.73|13
1738552410000|2025-02-03 03:13:30|31.06|30.78|31.02|30.74|31.06|30.78|30.97|30.69|13
1738552420000|2025-02-03 03:13:40|31.03|30.75|31.06|30.78|31.07|30.79|31.03|30.75|10
1738552430000|2025-02-03 03:13:50|31.05|30.77|31.03|30.75|31.05|30.77|30.97|30.69|12
1738552440000|2025-02-03 03:14:00|31.01|30.73|30.95|30.67|31.05|30.77|30.94|30.66|17
1738552450000|2025-02-03 03:14:10|30.98|30.7|30.96|30.68|30.98|30.7|30.95|30.67|12
1738552460000|2025-02-03 03:14:20|30.95|30.67|31.02|30.74|31.02|30.74|30.94|30.66|11
1738552470000|2025-02-03 03:14:30|31.03|30.75|31.11|30.83|31.13|30.85|31.03|30.75|17
1738552480000|2025-02-03 03:14:40|31.12|30.84|31.11|30.83|31.12|30.84|31.07|30.79|11
1738552490000|2025-02-03 03:14:50|31.13|30.85|31.09|30.81|31.13|30.85|31.01|30.73|13
1738552500000|2025-02-03 03:15:00|31.1|30.82|31.11|30.83|31.14|30.86|31.07|30.79|13
1738552510000|2025-02-03 03:15:10|31.12|30.84|31.19|30.91|31.21|30.93|31.11|30.83|14
1738552520000|2025-02-03 03:15:20|31.21|30.93|31.14|30.86|31.27|30.99|31.11|30.83|23
1738552530000|2025-02-03 03:15:30|31.15|30.87|31.14|30.86|31.2|30.92|31.13|30.85|15
1738552540000|2025-02-03 03:15:40|31.15|30.87|31.25|30.97|31.25|30.97|31.06|30.78|20
1738552550000|2025-02-03 03:15:50|31.24|30.96|31.24|30.96|31.29|31.01|31.21|30.93|12
1738552560000|2025-02-03 03:16:00|31.25|30.97|31.26|30.98|31.3|31.02|31.25|30.97|10
1738552580000|2025-02-03 03:16:20|31.25|30.97|31.23|30.95|31.25|30.97|31.22|30.94|5
1738552590000|2025-02-03 03:16:30|31.24|30.96|31.39|31.11|31.4|31.12|31.24|30.96|17
1738552600000|2025-02-03 03:16:40|31.4|31.12|31.37|31.09|31.4|31.12|31.26|30.98|10
1738552610000|2025-02-03 03:16:50|31.4|31.12|31.39|31.11|31.41|31.13|31.39|31.11|8
1738552620000|2025-02-03 03:17:00|31.4|31.12|31.38|31.1|31.43|31.15|31.37|31.09|16
1738552630000|2025-02-03 03:17:10|31.37|31.09|31.47|31.19|31.48|31.2|31.37|31.09|14
1738552640000|2025-02-03 03:17:20|31.5|31.22|31.67|31.39|31.67|31.39|31.49|31.21|16
1738552650000|2025-02-03 03:17:30|31.71|31.43|31.74|31.46|31.74|31.46|31.71|31.43|3
1738552660000|2025-02-03 03:17:40|31.72|31.44|31.61|31.33|31.72|31.44|31.6|31.32|19
1738552670000|2025-02-03 03:17:50|31.6|31.32|31.7|31.42|31.71|31.43|31.6|31.32|14
1738552680000|2025-02-03 03:18:00|31.69|31.41|31.69|31.41|31.74|31.46|31.67|31.39|15
1738552690000|2025-02-03 03:18:10|31.7|31.42|31.59|31.31|31.7|31.42|31.58|31.3|11
1738552700000|2025-02-03 03:18:20|31.61|31.33|31.57|31.29|31.67|31.39|31.56|31.28|14
1738552710000|2025-02-03 03:18:30|31.61|31.33|31.73|31.45|31.73|31.45|31.61|31.33|15
1738552720000|2025-02-03 03:18:40|31.74|31.46|31.74|31.46|31.77|31.49|31.68|31.4|17
1738552730000|2025-02-03 03:18:50|31.73|31.45|31.77|31.49|31.8|31.52|31.72|31.44|16
1738552740000|2025-02-03 03:19:00|31.76|31.48|31.75|31.47|31.79|31.51|31.75|31.47|10
1738552750000|2025-02-03 03:19:10|31.74|31.46|31.75|31.47|31.76|31.48|31.73|31.45|10
1738552770000|2025-02-03 03:19:30|31.6|31.32|31.59|31.31|31.6|31.32|31.56|31.28|6
1738552780000|2025-02-03 03:19:40|31.6|31.32|31.57|31.29|31.6|31.32|31.56|31.28|8
1738552790000|2025-02-03 03:19:50|31.58|31.3|31.53|31.25|31.61|31.33|31.48|31.2|17
1738552800000|2025-02-03 03:20:00|31.55|31.27|31.52|31.24|31.56|31.28|31.47|31.19|14
1738552810000|2025-02-03 03:20:10|31.51|31.23|31.64|31.36|31.7|31.42|31.51|31.23|22
1738552820000|2025-02-03 03:20:20|31.68|31.4|31.63|31.35|31.69|31.41|31.62|31.34|17
1738552830000|2025-02-03 03:20:30|31.66|31.38|31.73|31.45|31.84|31.56|31.66|31.38|18
1738552840000|2025-02-03 03:20:40|31.66|31.38|31.73|31.45|31.75|31.47|31.65|31.37|15
1738552850000|2025-02-03 03:20:50|31.65|31.37|31.71|31.43|31.74|31.46|31.65|31.37|13
1738552860000|2025-02-03 03:21:00|31.7|31.42|31.65|31.37|31.71|31.43|31.64|31.36|12
1738552870000|2025-02-03 03:21:10|31.66|31.38|31.61|31.33|31.67|31.39|31.55|31.27|17
1738552880000|2025-02-03 03:21:20|31.62|31.34|31.55|31.27|31.62|31.34|31.53|31.25|15
1738552890000|2025-02-03 03:21:30|31.56|31.28|31.57|31.29|31.59|31.31|31.49|31.21|15
1738552900000|2025-02-03 03:21:40|31.56|31.28|31.6|31.32|31.61|31.33|31.5|31.22|15
1738552910000|2025-02-03 03:21:50|31.62|31.34|31.61|31.33|31.66|31.38|31.6|31.32|11
1738552920000|2025-02-03 03:22:00|31.6|31.32|31.6|31.32|31.62|31.34|31.51|31.23|12
1738552930000|2025-02-03 03:22:10|31.59|31.31|31.49|31.21|31.59|31.31|31.47|31.19|12
1738552940000|2025-02-03 03:22:20|31.5|31.22|31.53|31.25|31.53|31.25|31.5|31.22|7
1738552950000|2025-02-03 03:22:30|31.52|31.24|31.48|31.2|31.54|31.26|31.48|31.2|7
1738552970000|2025-02-03 03:22:50|31.5|31.22|31.42|31.14|31.5|31.22|31.42|31.14|9
1738552980000|2025-02-03 03:23:00|31.43|31.15|31.61|31.33|31.61|31.33|31.43|31.15|12
1738552990000|2025-02-03 03:23:10|31.6|31.32|31.58|31.3|31.62|31.34|31.57|31.29|15
1738553000000|2025-02-03 03:23:20|31.56|31.28|31.57|31.29|31.58|31.3|31.53|31.25|10
1738553010000|2025-02-03 03:23:30|31.56|31.28|31.53|31.25|31.56|31.28|31.52|31.24|11
1738553020000|2025-02-03 03:23:40|31.52|31.24|31.52|31.24|31.57|31.29|31.46|31.18|15
1738553030000|2025-02-03 03:23:50|31.53|31.25|31.54|31.26|31.55|31.27|31.44|31.16|14
1738553040000|2025-02-03 03:24:00|31.53|31.25|31.56|31.28|31.57|31.29|31.53|31.25|13
1738553050000|2025-02-03 03:24:10|31.54|31.26|31.56|31.28|31.59|31.31|31.5|31.22|15
1738553060000|2025-02-03 03:24:20|31.57|31.29|31.54|31.26|31.59|31.31|31.47|31.19|16
1738553070000|2025-02-03 03:24:30|31.53|31.25|31.48|31.2|31.53|31.25|31.47|31.19|8
1738553080000|2025-02-03 03:24:40|31.49|31.21|31.53|31.25|31.55|31.27|31.49|31.21|14
1738553090000|2025-02-03 03:24:50|31.52|31.24|31.52|31.24|31.56|31.28|31.5|31.22|13
1738553100000|2025-02-03 03:25:00|31.54|31.26|31.43|31.15|31.56|31.28|31.43|31.15|13
1738553110000|2025-02-03 03:25:10|31.44|31.16|31.43|31.15|31.45|31.17|31.38|31.1|13
1738553120000|2025-02-03 03:25:20|31.42|31.14|31.43|31.15|31.48|31.2|31.42|31.14|15
1738553130000|2025-02-03 03:25:30|31.44|31.16|31.45|31.17|31.47|31.19|31.44|31.16|13
1738553140000|2025-02-03 03:25:40|31.43|31.15|31.42|31.14|31.44|31.16|31.42|31.14|9
1738553160000|2025-02-03 03:26:00|31.45|31.17|31.41|31.13|31.46|31.18|31.4|31.12|10
1738553170000|2025-02-03 03:26:10|31.4|31.12|31.37|31.09|31.4|31.12|31.33|31.05|25
1738553180000|2025-02-03 03:26:20|31.36|31.08|31.3|31.02|31.37|31.09|31.3|31.02|14
1738553190000|2025-02-03 03:26:30|31.31|31.03|31.31|31.03|31.32|31.04|31.26|30.98|11
1738553200000|2025-02-03 03:26:40|31.32|31.04|31.28|31|31.36|31.08|31.28|31|11
1738553210000|2025-02-03 03:26:50|31.29|31.01|31.26|30.98|31.29|31.01|31.24|30.96|9
1738553220000|2025-02-03 03:27:00|31.29|31.01|31.33|31.05|31.34|31.06|31.27|30.99|8
1738553230000|2025-02-03 03:27:10|31.35|31.07|31.27|30.99|31.35|31.07|31.27|30.99|12
1738553240000|2025-02-03 03:27:20|31.28|31|31.3|31.02|31.31|31.03|31.27|30.99|9
1738553250000|2025-02-03 03:27:30|31.29|31.01|31.27|30.99|31.3|31.02|31.27|30.99|11
1738553260000|2025-02-03 03:27:40|31.28|31|31.32|31.04|31.34|31.06|31.28|31|9
1738553270000|2025-02-03 03:27:50|31.31|31.03|31.33|31.05|31.36|31.08|31.31|31.03|8
1738553280000|2025-02-03 03:28:00|31.34|31.06|31.29|31.01|31.35|31.07|31.27|30.99|11
1738553290000|2025-02-03 03:28:10|31.28|31|31.26|30.98|31.3|31.02|31.26|30.98|10
1738553300000|2025-02-03 03:28:20|31.27|30.99|31.16|30.88|31.27|30.99|31.16|30.88|14
1738553310000|2025-02-03 03:28:30|31.17|30.89|31.13|30.85|31.17|30.89|31.13|30.85|5
1738553320000|2025-02-03 03:28:40|31.14|30.86|31.23|30.95|31.23|30.95|31.14|30.86|15
1738553330000|2025-02-03 03:28:50|31.24|30.96|31.28|31|31.28|31|31.18|30.9|18
1738553340000|2025-02-03 03:29:00|31.27|30.99|31.24|30.96|31.27|30.99|31.23|30.95|5
1738553360000|2025-02-03 03:29:20|31.21|30.93|31.2|30.92|31.21|30.93|31.17|30.89|9
1738553370000|2025-02-03 03:29:30|31.21|30.93|31.15|30.87|31.22|30.94|31.14|30.86|18
1738553380000|2025-02-03 03:29:40|31.14|30.86|31.17|30.89|31.17|30.89|31.13|30.85|12
1738553390000|2025-02-03 03:29:50|31.16|30.88|31.12|30.84|31.16|30.88|31.11|30.83|16
1738553400000|2025-02-03 03:30:00|31.13|30.85|31.1|30.82|31.13|30.85|31.07|30.79|13
1738553410000|2025-02-03 03:30:10|31.11|30.83|31.14|30.86|31.14|30.86|31.07|30.79|11
1738553420000|2025-02-03 03:30:20|31.13|30.85|31.13|30.85|31.14|30.86|31.07|30.79|12
1738553430000|2025-02-03 03:30:30|31.12|30.84|31.06|30.78|31.14|30.86|31.06|30.78|15
1738553440000|2025-02-03 03:30:40|31.07|30.79|31.06|30.78|31.07|30.79|31.04|30.76|8
1738553450000|2025-02-03 03:30:50|31.07|30.79|31.08|30.8|31.09|30.81|31.07|30.79|11
1738553460000|2025-02-03 03:31:00|31.09|30.81|31.14|30.86|31.14|30.86|31.08|30.8|11
1738553470000|2025-02-03 03:31:10|31.13|30.85|31.12|30.84|31.14|30.86|31.1|30.82|12
1738553480000|2025-02-03 03:31:20|31.13|30.85|31.1|30.82|31.15|30.87|31.1|30.82|13
1738553490000|2025-02-03 03:31:30|31.09|30.81|31.18|30.9|31.18|30.9|31.08|30.8|16
1738553500000|2025-02-03 03:31:40|31.19|30.91|31.18|30.9|31.2|30.92|31.16|30.88|10
1738553510000|2025-02-03 03:31:50|31.16|30.88|31.15|30.87|31.16|30.88|31.11|30.83|13
1738553520000|2025-02-03 03:32:00|31.16|30.88|31.1|30.82|31.17|30.89|31.1|30.82|11
1738553530000|2025-02-03 03:32:10|31.11|30.83|31.05|30.77|31.11|30.83|31.05|30.77|11
1738553540000|2025-02-03 03:32:20|31.04|30.76|31.08|30.8|31.08|30.8|31.04|30.76|10
1738553550000|2025-02-03 03:32:30|31.09|30.81|31.05|30.77|31.09|30.81|31.04|30.76|14
1738553560000|2025-02-03 03:32:40|31.06|30.78|31.01|30.73|31.08|30.8|31.01|30.73|9
1738553570000|2025-02-03 03:32:50|31.02|30.74|31.12|30.84|31.12|30.84|31.02|30.74|8
1738553580000|2025-02-03 03:33:00|31.11|30.83|31.08|30.8|31.13|30.85|31.07|30.79|12
1738553590000|2025-02-03 03:33:10|31.07|30.79|31.06|30.78|31.07|30.79|31.05|30.77|12
1738553600000|2025-02-03 03:33:20|31.04|30.76|31.01|30.73|31.04|30.76|31.01|30.73|9
1738553610000|2025-02-03 03:33:30|31|30.72|31.05|30.77|31.05|30.77|31|30.72|9
1738553620000|2025-02-03 03:33:40|31.06|30.78|31.06|30.78|31.08|30.8|31.05|30.77|6
1738553630000|2025-02-03 03:33:50|31.05|30.77|31.09|30.81|31.1|30.82|31.05|30.77|14
1738553640000|2025-02-03 03:34:00|31.1|30.82|31.18|30.9|31.19|30.91|31.1|30.82|11
1738553650000|2025-02-03 03:34:10|31.19|30.91|31.14|30.86|31.19|30.91|31.14|30.86|7
1738553660000|2025-02-03 03:34:20|31.13|30.85|31.11|30.83|31.14|30.86|31.08|30.8|15
1738553670000|2025-02-03 03:34:30|31.1|30.82|31.11|30.83|31.12|30.84|31.09|30.81|11
1738553680000|2025-02-03 03:34:40|31.1|30.82|31.05|30.77|31.1|30.82|31.04|30.76|8
1738553690000|2025-02-03 03:34:50|31.04|30.76|31.04|30.76|31.06|30.78|31.04|30.76|7
1738553710000|2025-02-03 03:35:10|31.01|30.73|31.06|30.78|31.06|30.78|31.01|30.73|9
1738553720000|2025-02-03 03:35:20|31.07|30.79|31.05|30.77|31.08|30.8|31.03|30.75|17
1738553730000|2025-02-03 03:35:30|31.06|30.78|31.06|30.78|31.09|30.81|31.04|30.76|9
1738553740000|2025-02-03 03:35:40|31.07|30.79|31.06|30.78|31.07|30.79|31.03|30.75|10
1738553750000|2025-02-03 03:35:50|31.07|30.79|31.07|30.79|31.07|30.79|31.03|30.75|12
1738553760000|2025-02-03 03:36:00|31.05|30.77|31.02|30.74|31.07|30.79|31.02|30.74|15
1738553770000|2025-02-03 03:36:10|31.03|30.75|30.95|30.67|31.03|30.75|30.94|30.66|17
1738553780000|2025-02-03 03:36:20|30.96|30.68|31|30.72|31|30.72|30.95|30.67|11
1738553790000|2025-02-03 03:36:30|30.99|30.71|30.97|30.69|30.99|30.71|30.97|30.69|18
1738553800000|2025-02-03 03:36:40|30.98|30.7|31.05|30.77|31.05|30.77|30.98|30.7|17
1738553810000|2025-02-03 03:36:50|31.04|30.76|31.04|30.76|31.06|30.78|31.02|30.74|10
1738553820000|2025-02-03 03:37:00|31.03|30.75|30.95|30.67|31.03|30.75|30.95|30.67|9
1738553830000|2025-02-03 03:37:10|30.96|30.68|30.93|30.65|30.98|30.7|30.92|30.64|15
1738553840000|2025-02-03 03:37:20|30.92|30.64|30.99|30.71|31|30.72|30.92|30.64|13
1738553850000|2025-02-03 03:37:30|30.98|30.7|30.95|30.67|30.99|30.71|30.95|30.67|12
1738553860000|2025-02-03 03:37:40|30.96|30.68|30.94|30.66|30.97|30.69|30.93|30.65|9
1738553870000|2025-02-03 03:37:50|30.93|30.65|31.05|30.77|31.05|30.77|30.93|30.65|17
1738553880000|2025-02-03 03:38:00|31.03|30.75|31.02|30.74|31.04|30.76|31|30.72|8
1738553900000|2025-02-03 03:38:20|31.1|30.82|31.09|30.81|31.11|30.83|31.07|30.79|12
1738553910000|2025-02-03 03:38:30|31.08|30.8|31.14|30.86|31.14|30.86|31.07|30.79|9
1738553920000|2025-02-03 03:38:40|31.15|30.87|31.09|30.81|31.16|30.88|31.07|30.79|14
1738553930000|2025-02-03 03:38:50|31.08|30.8|31.1|30.82|31.1|30.82|31.08|30.8|5
1738553940000|2025-02-03 03:39:00|31.09|30.81|31.11|30.83|31.14|30.86|31.09|30.81|10
1738553950000|2025-02-03 03:39:10|31.1|30.82|31.04|30.76|31.1|30.82|31.03|30.75|10
1738553960000|2025-02-03 03:39:20|31.05|30.77|31.06|30.78|31.09|30.81|31.05|30.77|8
1738553970000|2025-02-03 03:39:30|31.04|30.76|31.03|30.75|31.07|30.79|31.03|30.75|12
1738553980000|2025-02-03 03:39:40|31.01|30.73|31.01|30.73|31.02|30.74|30.97|30.69|10
1738553990000|2025-02-03 03:39:50|30.99|30.71|31.05|30.77|31.05|30.77|30.98|30.7|11
1738554000000|2025-02-03 03:40:00|31.06|30.78|31.1|30.82|31.11|30.83|31.04|30.76|17
1738554010000|2025-02-03 03:40:10|31.09|30.81|31.18|30.9|31.18|30.9|31.09|30.81|15
1738554020000|2025-02-03 03:40:20|31.19|30.91|31.21|30.93|31.21|30.93|31.16|30.88|17
1738554030000|2025-02-03 03:40:30|31.22|30.94|31.13|30.85|31.24|30.96|31.13|30.85|15
1738554040000|2025-02-03 03:40:40|31.12|30.84|31.21|30.93|31.21|30.93|31.12|30.84|19
1738554050000|2025-02-03 03:40:50|31.22|30.94|31.28|31|31.28|31|31.21|30.93|16
1738554060000|2025-02-03 03:41:00|31.29|31.01|31.26|30.98|31.29|31.01|31.23|30.95|17
1738554070000|2025-02-03 03:41:10|31.28|31|31.27|30.99|31.32|31.04|31.27|30.99|13
1738554080000|2025-02-03 03:41:20|31.26|30.98|31.29|31.01|31.3|31.02|31.22|30.94|11
1738554100000|2025-02-03 03:41:40|31.15|30.87|31.14|30.86|31.21|30.93|31.14|30.86|12
1738554110000|2025-02-03 03:41:50|31.15|30.87|31.1|30.82|31.16|30.88|31.09|30.81|16
1738554120000|2025-02-03 03:42:00|31.12|30.84|31.11|30.83|31.15|30.87|31.11|30.83|8
1738554130000|2025-02-03 03:42:10|31.1|30.82|31.07|30.79|31.11|30.83|31.07|30.79|10
1738554140000|2025-02-03 03:42:20|31.08|30.8|31.13|30.85|31.13|30.85|31.08|30.8|7
1738554150000|2025-02-03 03:42:30|31.16|30.88|31.14|30.86|31.16|30.88|31.13|30.85|13
1738554160000|2025-02-03 03:42:40|31.13|30.85|31.1|30.82|31.13|30.85|31.09|30.81|13
1738554170000|2025-02-03 03:42:50|31.08|30.8|31.1|30.82|31.1|30.82|31.07|30.79|7
1738554180000|2025-02-03 03:43:00|31.09|30.81|31.05|30.77|31.11|30.83|31.05|30.77|10
1738554190000|2025-02-03 03:43:10|31.07|30.79|31.02|30.74|31.12|30.84|31.02|30.74|16
1738554200000|2025-02-03 03:43:20|31.03|30.75|30.97|30.69|31.03|30.75|30.97|30.69|7
1738554210000|2025-02-03 03:43:30|30.96|30.68|31.03|30.75|31.03|30.75|30.95|30.67|7
1738554220000|2025-02-03 03:43:40|31.04|30.76|31.1|30.82|31.1|30.82|31.02|30.74|12
1738554230000|2025-02-03 03:43:50|31.11|30.83|31.16|30.88|31.19|30.91|31.11|30.83|12
1738554240000|2025-02-03 03:44:00|31.15|30.87|31.1|30.82|31.15|30.87|31.1|30.82|9
1738554250000|2025-02-03 03:44:10|31.09|30.81|31.12|30.84|31.12|30.84|31.08|30.8|6
1738554260000|2025-02-03 03:44:20|31.13|30.85|31.26|30.98|31.26|30.98|31.13|30.85|15
1738554270000|2025-02-03 03:44:30|31.25|30.97|31.21|30.93|31.25|30.97|31.2|30.92|12
1738554280000|2025-02-03 03:44:40|31.2|30.92|31.2|30.92|31.2|30.92|31.17|30.89|12
1738554290000|2025-02-03 03:44:50|31.23|30.95|31.25|30.97|31.29|31.01|31.23|30.95|15
1738554300000|2025-02-03 03:45:00|31.24|30.96|31.32|31.04|31.32|31.04|31.24|30.96|13
1738554310000|2025-02-03 03:45:10|31.3|31.02|31.3|31.02|31.32|31.04|31.26|30.98|11
1738554320000|2025-02-03 03:45:20|31.29|31.01|31.28|31|31.29|31.01|31.21|30.93|19
1738554330000|2025-02-03 03:45:30|31.29|31.01|31.31|31.03|31.34|31.06|31.29|31.01|13
1738554340000|2025-02-03 03:45:40|31.34|31.06|31.35|31.07|31.37|31.09|31.29|31.01|16
1738554350000|2025-02-03 03:45:50|31.39|31.11|31.4|31.12|31.41|31.13|31.37|31.09|13
1738554360000|2025-02-03 03:46:00|31.41|31.13|31.43|31.15|31.49|31.21|31.4|31.12|15
1738554370000|2025-02-03 03:46:10|31.45|31.17|31.44|31.16|31.46|31.18|31.44|31.16|4
1738554390000|2025-02-03 03:46:30|31.46|31.18|31.48|31.2|31.49|31.21|31.45|31.17|6
1738554400000|2025-02-03 03:46:40|31.47|31.19|31.37|31.09|31.47|31.19|31.36|31.08|16
1738554410000|2025-02-03 03:46:50|31.36|31.08|31.39|31.11|31.39|31.11|31.33|31.05|13
1738554420000|2025-02-03 03:47:00|31.41|31.13|31.41|31.13|31.42|31.14|31.38|31.1|12
1738554430000|2025-02-03 03:47:10|31.43|31.15|31.48|31.2|31.48|31.2|31.42|31.14|17
1738554440000|2025-02-03 03:47:20|31.46|31.18|31.46|31.18|31.51|31.23|31.45|31.17|13
1738554450000|2025-02-03 03:47:30|31.47|31.19|31.45|31.17|31.47|31.19|31.4|31.12|13
1738554460000|2025-02-03 03:47:40|31.44|31.16|31.45|31.17|31.47|31.19|31.42|31.14|15
1738554470000|2025-02-03 03:47:50|31.44|31.16|31.5|31.22|31.52|31.24|31.44|31.16|13
1738554480000|2025-02-03 03:48:00|31.52|31.24|31.52|31.24|31.52|31.24|31.47|31.19|17
1738554490000|2025-02-03 03:48:10|31.53|31.25|31.54|31.26|31.56|31.28|31.52|31.24|10
1738554500000|2025-02-03 03:48:20|31.56|31.28|31.59|31.31|31.59|31.31|31.51|31.23|19
1738554510000|2025-02-03 03:48:30|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1738554520000|2025-02-03 03:48:40|31.59|31.31|31.57|31.29|31.59|31.31|31.54|31.26|10
1738554530000|2025-02-03 03:48:50|31.61|31.33|31.68|31.4|31.68|31.4|31.61|31.33|12
1738554540000|2025-02-03 03:49:00|31.69|31.41|31.71|31.43|31.75|31.47|31.68|31.4|19
1738554550000|2025-02-03 03:49:10|31.7|31.42|31.65|31.37|31.7|31.42|31.65|31.37|12
1738554560000|2025-02-03 03:49:20|31.63|31.35|31.66|31.38|31.67|31.39|31.63|31.35|8
1738554580000|2025-02-03 03:49:40|31.67|31.39|31.73|31.45|31.74|31.46|31.67|31.39|11
1738554590000|2025-02-03 03:49:50|31.72|31.44|31.75|31.47|31.76|31.48|31.7|31.42|10
1738554600000|2025-02-03 03:50:00|31.76|31.48|31.7|31.42|31.78|31.5|31.7|31.42|13
1738554610000|2025-02-03 03:50:10|31.71|31.43|31.72|31.44|31.74|31.46|31.71|31.43|14
1738554620000|2025-02-03 03:50:20|31.73|31.45|31.69|31.41|31.73|31.45|31.68|31.4|11
1738554630000|2025-02-03 03:50:30|31.68|31.4|31.67|31.39|31.69|31.41|31.66|31.38|10
1738554640000|2025-02-03 03:50:40|31.68|31.4|31.88|31.6|31.88|31.6|31.68|31.4|13
1738554650000|2025-02-03 03:50:50|31.87|31.59|31.92|31.64|31.92|31.64|31.85|31.57|12
1738554660000|2025-02-03 03:51:00|31.91|31.63|31.86|31.58|31.92|31.64|31.85|31.57|20
1738554670000|2025-02-03 03:51:10|31.87|31.59|31.92|31.64|31.93|31.65|31.87|31.59|5
1738554680000|2025-02-03 03:51:20|31.93|31.65|31.99|31.71|32.01|31.73|31.92|31.64|17
1738554690000|2025-02-03 03:51:30|32|31.72|31.93|31.65|32.01|31.73|31.91|31.63|21
1738554700000|2025-02-03 03:51:40|31.91|31.63|31.93|31.65|31.95|31.67|31.88|31.6|16
1738554710000|2025-02-03 03:51:50|31.94|31.66|31.99|31.71|32.02|31.74|31.94|31.66|11
1738554720000|2025-02-03 03:52:00|32|31.72|32.03|31.75|32.03|31.75|31.93|31.65|15
1738554730000|2025-02-03 03:52:10|32.05|31.77|32.03|31.75|32.08|31.8|32.03|31.75|11
1738554740000|2025-02-03 03:52:20|32.04|31.76|32.11|31.83|32.13|31.85|32.04|31.76|11
1738554750000|2025-02-03 03:52:30|32.12|31.84|32.08|31.8|32.12|31.84|32.03|31.75|12
1738554760000|2025-02-03 03:52:40|32.07|31.79|32.06|31.78|32.07|31.79|32.05|31.77|5
1738554780000|2025-02-03 03:53:00|32.09|31.81|32.05|31.77|32.09|31.81|32.05|31.77|5
1738554790000|2025-02-03 03:53:10|32.04|31.76|32.01|31.73|32.06|31.78|32.01|31.73|17
1738554800000|2025-02-03 03:53:20|32|31.72|32|31.72|32.03|31.75|31.98|31.7|20
1738554810000|2025-02-03 03:53:30|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|7
1738554820000|2025-02-03 03:53:40|32.01|31.73|32.02|31.74|32.04|31.76|32.01|31.73|12
1738554830000|2025-02-03 03:53:50|32.03|31.75|32.06|31.78|32.06|31.78|32.02|31.74|10
1738554840000|2025-02-03 03:54:00|32.05|31.77|32.05|31.77|32.09|31.81|32.05|31.77|15
1738554850000|2025-02-03 03:54:10|32.04|31.76|32.02|31.74|32.09|31.81|32.01|31.73|15
1738554860000|2025-02-03 03:54:20|32.01|31.73|32.04|31.76|32.05|31.77|32.01|31.73|14
1738554870000|2025-02-03 03:54:30|32.03|31.75|32.04|31.76|32.06|31.78|32.01|31.73|12
1738554880000|2025-02-03 03:54:40|32.03|31.75|32.03|31.75|32.04|31.76|31.99|31.71|9
1738554890000|2025-02-03 03:54:50|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|7
1738554900000|2025-02-03 03:55:00|32.03|31.75|32|31.72|32.03|31.75|31.99|31.71|8
1738554910000|2025-02-03 03:55:10|31.99|31.71|31.96|31.68|31.99|31.71|31.96|31.68|10
1738554920000|2025-02-03 03:55:20|31.99|31.71|31.95|31.67|31.99|31.71|31.95|31.67|6
1738554930000|2025-02-03 03:55:30|31.97|31.69|31.94|31.66|31.98|31.7|31.93|31.65|11
1738554940000|2025-02-03 03:55:40|31.95|31.67|31.93|31.65|31.99|31.71|31.93|31.65|13
1738554950000|2025-02-03 03:55:50|31.92|31.64|31.88|31.6|31.92|31.64|31.88|31.6|12
1738554970000|2025-02-03 03:56:10|31.86|31.58|31.82|31.54|31.86|31.58|31.82|31.54|5
1738554980000|2025-02-03 03:56:20|31.81|31.53|31.84|31.56|31.84|31.56|31.8|31.52|12
1738554990000|2025-02-03 03:56:30|31.85|31.57|31.9|31.62|31.91|31.63|31.85|31.57|9
1738555000000|2025-02-03 03:56:40|31.88|31.6|31.79|31.51|31.88|31.6|31.79|31.51|9
1738555010000|2025-02-03 03:56:50|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|4
1738555020000|2025-02-03 03:57:00|31.78|31.5|31.81|31.53|31.85|31.57|31.78|31.5|12
1738555030000|2025-02-03 03:57:10|31.83|31.55|31.86|31.58|31.86|31.58|31.82|31.54|7
1738555040000|2025-02-03 03:57:20|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|7
1738555050000|2025-02-03 03:57:30|31.87|31.59|31.88|31.6|31.91|31.63|31.84|31.56|10
1738555060000|2025-02-03 03:57:40|31.87|31.59|31.83|31.55|31.88|31.6|31.83|31.55|7
1738555070000|2025-02-03 03:57:50|31.84|31.56|31.84|31.56|31.84|31.56|31.81|31.53|9
1738555080000|2025-02-03 03:58:00|31.85|31.57|31.83|31.55|31.87|31.59|31.83|31.55|13
1738555090000|2025-02-03 03:58:10|31.84|31.56|31.79|31.51|31.84|31.56|31.78|31.5|8
1738555100000|2025-02-03 03:58:20|31.78|31.5|31.76|31.48|31.78|31.5|31.75|31.47|8
1738555110000|2025-02-03 03:58:30|31.75|31.47|31.78|31.5|31.82|31.54|31.74|31.46|11
1738555120000|2025-02-03 03:58:40|31.77|31.49|31.75|31.47|31.78|31.5|31.75|31.47|7
1738555130000|2025-02-03 03:58:50|31.76|31.48|31.72|31.44|31.76|31.48|31.71|31.43|14
1738555140000|2025-02-03 03:59:00|31.73|31.45|31.74|31.46|31.75|31.47|31.72|31.44|9
1738555150000|2025-02-03 03:59:10|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|4
1738555170000|2025-02-03 03:59:30|31.75|31.47|31.78|31.5|31.78|31.5|31.74|31.46|11
1738555180000|2025-02-03 03:59:40|31.79|31.51|31.77|31.49|31.82|31.54|31.77|31.49|13
1738555190000|2025-02-03 03:59:50|31.76|31.48|31.84|31.56|31.85|31.57|31.75|31.47|12
1738555200000|2025-02-03 04:00:00|31.85|31.57|31.72|31.44|31.85|31.57|31.71|31.43|13
1738555210000|2025-02-03 04:00:10|31.71|31.43|31.7|31.42|31.72|31.44|31.68|31.4|13
1738555220000|2025-02-03 04:00:20|31.69|31.41|31.7|31.42|31.72|31.44|31.66|31.38|17
1738555230000|2025-02-03 04:00:30|31.69|31.41|31.7|31.42|31.71|31.43|31.66|31.38|14
1738555240000|2025-02-03 04:00:40|31.69|31.41|31.79|31.51|31.79|31.51|31.69|31.41|11
1738555250000|2025-02-03 04:00:50|31.78|31.5|31.72|31.44|31.8|31.52|31.71|31.43|16
1738555260000|2025-02-03 04:01:00|31.75|31.47|31.74|31.46|31.76|31.48|31.72|31.44|12
1738555270000|2025-02-03 04:01:10|31.75|31.47|31.83|31.55|31.84|31.56|31.75|31.47|10
1738555280000|2025-02-03 04:01:20|31.84|31.56|31.84|31.56|31.85|31.57|31.8|31.52|13
1738555290000|2025-02-03 04:01:30|31.83|31.55|31.86|31.58|31.89|31.61|31.82|31.54|14
1738555300000|2025-02-03 04:01:40|31.84|31.56|31.88|31.6|31.88|31.6|31.81|31.53|13
1738555310000|2025-02-03 04:01:50|31.9|31.62|31.95|31.67|31.96|31.68|31.9|31.62|16
1738555320000|2025-02-03 04:02:00|31.94|31.66|32.02|31.74|32.03|31.75|31.93|31.65|17
1738555330000|2025-02-03 04:02:10|32.03|31.75|32|31.72|32.03|31.75|31.95|31.67|15
1738555340000|2025-02-03 04:02:20|31.99|31.71|31.96|31.68|32.04|31.76|31.94|31.66|9
1738555360000|2025-02-03 04:02:40|31.95|31.67|32.02|31.74|32.02|31.74|31.93|31.65|10
1738555370000|2025-02-03 04:02:50|32.01|31.73|31.99|31.71|32.02|31.74|31.97|31.69|11
1738555380000|2025-02-03 04:03:00|31.98|31.7|31.94|31.66|31.99|31.71|31.89|31.61|18
1738555390000|2025-02-03 04:03:10|31.96|31.68|31.98|31.7|32|31.72|31.93|31.65|14
1738555400000|2025-02-03 04:03:20|32|31.72|31.98|31.7|32|31.72|31.97|31.69|10
1738555410000|2025-02-03 04:03:30|31.97|31.69|32.1|31.82|32.1|31.82|31.97|31.69|14
1738555420000|2025-02-03 04:03:40|32.11|31.83|32.1|31.82|32.17|31.89|32.1|31.82|15
1738555430000|2025-02-03 04:03:50|32.07|31.79|32.13|31.85|32.16|31.88|32.07|31.79|13
1738555440000|2025-02-03 04:04:00|32.12|31.84|32.06|31.78|32.13|31.85|32.06|31.78|13
1738555450000|2025-02-03 04:04:10|32.04|31.76|32.05|31.77|32.07|31.79|32.03|31.75|9
1738555460000|2025-02-03 04:04:20|32.06|31.78|32.06|31.78|32.07|31.79|32.03|31.75|8
1738555470000|2025-02-03 04:04:30|32.05|31.77|32|31.72|32.06|31.78|32|31.72|11
1738555480000|2025-02-03 04:04:40|31.98|31.7|32.02|31.74|32.04|31.76|31.98|31.7|9
1738555490000|2025-02-03 04:04:50|32.01|31.73|31.98|31.7|32.02|31.74|31.97|31.69|11
1738555500000|2025-02-03 04:05:00|31.99|31.71|31.97|31.69|32|31.72|31.97|31.69|7
1738555510000|2025-02-03 04:05:10|31.96|31.68|31.92|31.64|31.96|31.68|31.92|31.64|17
1738555520000|2025-02-03 04:05:20|31.93|31.65|31.89|31.61|31.94|31.66|31.84|31.56|15
1738555530000|2025-02-03 04:05:30|31.9|31.62|31.84|31.56|31.91|31.63|31.84|31.56|12
1738555540000|2025-02-03 04:05:40|31.82|31.54|31.85|31.57|31.87|31.59|31.8|31.52|12
1738555560000|2025-02-03 04:06:00|31.76|31.48|31.77|31.49|31.79|31.51|31.76|31.48|10
1738555570000|2025-02-03 04:06:10|31.76|31.48|31.68|31.4|31.85|31.57|31.68|31.4|18
1738555580000|2025-02-03 04:06:20|31.7|31.42|31.62|31.34|31.7|31.42|31.61|31.33|13
1738555590000|2025-02-03 04:06:30|31.63|31.35|31.62|31.34|31.63|31.35|31.58|31.3|15
1738555600000|2025-02-03 04:06:40|31.63|31.35|31.61|31.33|31.63|31.35|31.6|31.32|8
1738555610000|2025-02-03 04:06:50|31.62|31.34|31.6|31.32|31.62|31.34|31.59|31.31|9
1738555620000|2025-02-03 04:07:00|31.61|31.33|31.63|31.35|31.67|31.39|31.61|31.33|14
1738555630000|2025-02-03 04:07:10|31.62|31.34|31.57|31.29|31.65|31.37|31.56|31.28|10
1738555640000|2025-02-03 04:07:20|31.58|31.3|31.58|31.3|31.58|31.3|31.56|31.28|10
1738555650000|2025-02-03 04:07:30|31.57|31.29|31.57|31.29|31.62|31.34|31.57|31.29|13
1738555660000|2025-02-03 04:07:40|31.56|31.28|31.56|31.28|31.57|31.29|31.55|31.27|8
1738555670000|2025-02-03 04:07:50|31.58|31.3|31.57|31.29|31.59|31.31|31.56|31.28|11
1738555680000|2025-02-03 04:08:00|31.56|31.28|31.56|31.28|31.59|31.31|31.56|31.28|11
1738555690000|2025-02-03 04:08:10|31.57|31.29|31.55|31.27|31.57|31.29|31.55|31.27|5
1738555700000|2025-02-03 04:08:20|31.56|31.28|31.58|31.3|31.59|31.31|31.55|31.27|10
1738555710000|2025-02-03 04:08:30|31.57|31.29|31.55|31.27|31.59|31.31|31.55|31.27|14
1738555720000|2025-02-03 04:08:40|31.57|31.29|31.58|31.3|31.58|31.3|31.55|31.27|6
1738555730000|2025-02-03 04:08:50|31.6|31.32|31.61|31.33|31.62|31.34|31.58|31.3|11
1738555740000|2025-02-03 04:09:00|31.62|31.34|31.62|31.34|31.62|31.34|31.59|31.31|12
1738555750000|2025-02-03 04:09:10|31.63|31.35|31.63|31.35|31.63|31.35|31.61|31.33|12
1738555760000|2025-02-03 04:09:20|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1738555770000|2025-02-03 04:09:30|31.65|31.37|31.65|31.37|31.67|31.39|31.64|31.36|10
1738555780000|2025-02-03 04:09:40|31.66|31.38|31.66|31.38|31.68|31.4|31.65|31.37|8
1738555790000|2025-02-03 04:09:50|31.65|31.37|31.68|31.4|31.68|31.4|31.64|31.36|10
1738555800000|2025-02-03 04:10:00|31.67|31.39|31.64|31.36|31.67|31.39|31.63|31.35|12
1738555810000|2025-02-03 04:10:10|31.63|31.35|31.63|31.35|31.68|31.4|31.63|31.35|13
1738555820000|2025-02-03 04:10:20|31.62|31.34|31.57|31.29|31.62|31.34|31.57|31.29|5
1738555830000|2025-02-03 04:10:30|31.55|31.27|31.55|31.27|31.57|31.29|31.55|31.27|7
1738555840000|2025-02-03 04:10:40|31.57|31.29|31.56|31.28|31.6|31.32|31.56|31.28|13
1738555850000|2025-02-03 04:10:50|31.55|31.27|31.55|31.27|31.57|31.29|31.54|31.26|6
1738555860000|2025-02-03 04:11:00|31.54|31.26|31.54|31.26|31.55|31.27|31.53|31.25|12
1738555870000|2025-02-03 04:11:10|31.55|31.27|31.53|31.25|31.55|31.27|31.53|31.25|3
1738555890000|2025-02-03 04:11:30|31.48|31.2|31.46|31.18|31.48|31.2|31.45|31.17|5
1738555900000|2025-02-03 04:11:40|31.45|31.17|31.43|31.15|31.45|31.17|31.43|31.15|5
1738555910000|2025-02-03 04:11:50|31.47|31.19|31.44|31.16|31.47|31.19|31.43|31.15|16
1738555920000|2025-02-03 04:12:00|31.45|31.17|31.46|31.18|31.46|31.18|31.43|31.15|20
1738555930000|2025-02-03 04:12:10|31.45|31.17|31.42|31.14|31.46|31.18|31.42|31.14|8
1738555940000|2025-02-03 04:12:20|31.44|31.16|31.46|31.18|31.47|31.19|31.43|31.15|16
1738555950000|2025-02-03 04:12:30|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|4
1738555960000|2025-02-03 04:12:40|31.45|31.17|31.46|31.18|31.46|31.18|31.43|31.15|7
1738555970000|2025-02-03 04:12:50|31.45|31.17|31.43|31.15|31.46|31.18|31.43|31.15|13
1738555980000|2025-02-03 04:13:00|31.44|31.16|31.45|31.17|31.45|31.17|31.42|31.14|10
1738555990000|2025-02-03 04:13:10|31.46|31.18|31.41|31.13|31.46|31.18|31.4|31.12|5
1738556000000|2025-02-03 04:13:20|31.4|31.12|31.44|31.16|31.46|31.18|31.4|31.12|11
1738556010000|2025-02-03 04:13:30|31.43|31.15|31.45|31.17|31.45|31.17|31.42|31.14|11
1738556020000|2025-02-03 04:13:40|31.44|31.16|31.46|31.18|31.48|31.2|31.44|31.16|14
1738556030000|2025-02-03 04:13:50|31.45|31.17|31.49|31.21|31.49|31.21|31.45|31.17|9
1738556040000|2025-02-03 04:14:00|31.5|31.22|31.51|31.23|31.52|31.24|31.49|31.21|8
1738556050000|2025-02-03 04:14:10|31.52|31.24|31.46|31.18|31.52|31.24|31.46|31.18|11
1738556060000|2025-02-03 04:14:20|31.47|31.19|31.45|31.17|31.47|31.19|31.45|31.17|2
1738556080000|2025-02-03 04:14:40|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|2
1738556090000|2025-02-03 04:14:50|31.44|31.16|31.49|31.21|31.49|31.21|31.43|31.15|13
1738556100000|2025-02-03 04:15:00|31.48|31.2|31.43|31.15|31.48|31.2|31.43|31.15|12
1738556110000|2025-02-03 04:15:10|31.45|31.17|31.46|31.18|31.48|31.2|31.44|31.16|8
1738556120000|2025-02-03 04:15:20|31.45|31.17|31.45|31.17|31.46|31.18|31.43|31.15|12
1738556130000|2025-02-03 04:15:30|31.46|31.18|31.44|31.16|31.48|31.2|31.44|31.16|9
1738556140000|2025-02-03 04:15:40|31.43|31.15|31.43|31.15|31.45|31.17|31.42|31.14|10
1738556150000|2025-02-03 04:15:50|31.41|31.13|31.4|31.12|31.42|31.14|31.4|31.12|9
1738556160000|2025-02-03 04:16:00|31.41|31.13|31.42|31.14|31.44|31.16|31.4|31.12|14
1738556170000|2025-02-03 04:16:10|31.43|31.15|31.43|31.15|31.43|31.15|31.4|31.12|11
1738556180000|2025-02-03 04:16:20|31.42|31.14|31.43|31.15|31.44|31.16|31.4|31.12|12
1738556190000|2025-02-03 04:16:30|31.44|31.16|31.43|31.15|31.45|31.17|31.42|31.14|13
1738556200000|2025-02-03 04:16:40|31.44|31.16|31.44|31.16|31.44|31.16|31.43|31.15|3
1738556210000|2025-02-03 04:16:50|31.43|31.15|31.44|31.16|31.45|31.17|31.43|31.15|8
1738556220000|2025-02-03 04:17:00|31.45|31.17|31.37|31.09|31.45|31.17|31.37|31.09|12
1738556230000|2025-02-03 04:17:10|31.35|31.07|31.35|31.07|31.38|31.1|31.33|31.05|15
1738556240000|2025-02-03 04:17:20|31.34|31.06|31.3|31.02|31.34|31.06|31.28|31|7
1738556250000|2025-02-03 04:17:30|31.33|31.05|31.44|31.16|31.44|31.16|31.33|31.05|11
1738556260000|2025-02-03 04:17:40|31.43|31.15|31.41|31.13|31.44|31.16|31.39|31.11|13
1738556270000|2025-02-03 04:17:50|31.4|31.12|31.47|31.19|31.47|31.19|31.38|31.1|13
1738556280000|2025-02-03 04:18:00|31.48|31.2|31.47|31.19|31.48|31.2|31.44|31.16|12
1738556290000|2025-02-03 04:18:10|31.48|31.2|31.49|31.21|31.49|31.21|31.45|31.17|13
1738556300000|2025-02-03 04:18:20|31.5|31.22|31.49|31.21|31.5|31.22|31.47|31.19|14
1738556310000|2025-02-03 04:18:30|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1738556320000|2025-02-03 04:18:40|31.52|31.24|31.47|31.19|31.52|31.24|31.45|31.17|11
1738556330000|2025-02-03 04:18:50|31.48|31.2|31.5|31.22|31.52|31.24|31.48|31.2|10
1738556340000|2025-02-03 04:19:00|31.49|31.21|31.41|31.13|31.49|31.21|31.4|31.12|23
1738556350000|2025-02-03 04:19:10|31.42|31.14|31.39|31.11|31.42|31.14|31.37|31.09|12
1738556360000|2025-02-03 04:19:20|31.38|31.1|31.38|31.1|31.38|31.1|31.33|31.05|12
1738556370000|2025-02-03 04:19:30|31.37|31.09|31.41|31.13|31.42|31.14|31.37|31.09|8
1738556390000|2025-02-03 04:19:50|31.42|31.14|31.4|31.12|31.42|31.14|31.38|31.1|9
1738556400000|2025-02-03 04:20:00|31.39|31.11|31.37|31.09|31.4|31.12|31.36|31.08|12
1738556410000|2025-02-03 04:20:10|31.36|31.08|31.35|31.07|31.38|31.1|31.33|31.05|12
1738556420000|2025-02-03 04:20:20|31.34|31.06|31.39|31.11|31.39|31.11|31.34|31.06|10
1738556430000|2025-02-03 04:20:30|31.38|31.1|31.37|31.09|31.39|31.11|31.36|31.08|12
1738556440000|2025-02-03 04:20:40|31.36|31.08|31.33|31.05|31.36|31.08|31.32|31.04|5
1738556450000|2025-02-03 04:20:50|31.34|31.06|31.27|30.99|31.34|31.06|31.26|30.98|12
1738556460000|2025-02-03 04:21:00|31.28|31|31.27|30.99|31.31|31.03|31.27|30.99|8
1738556470000|2025-02-03 04:21:10|31.28|31|31.24|30.96|31.28|31|31.24|30.96|5
1738556480000|2025-02-03 04:21:20|31.23|30.95|31.23|30.95|31.24|30.96|31.22|30.94|7
1738556490000|2025-02-03 04:21:30|31.22|30.94|31.18|30.9|31.23|30.95|31.18|30.9|10
1738556500000|2025-02-03 04:21:40|31.17|30.89|31.18|30.9|31.18|30.9|31.15|30.87|6
1738556510000|2025-02-03 04:21:50|31.19|30.91|31.25|30.97|31.25|30.97|31.19|30.91|14
1738556520000|2025-02-03 04:22:00|31.26|30.98|31.26|30.98|31.27|30.99|31.23|30.95|14
1738556530000|2025-02-03 04:22:10|31.25|30.97|31.22|30.94|31.25|30.97|31.22|30.94|10
1738556540000|2025-02-03 04:22:20|31.23|30.95|31.27|30.99|31.27|30.99|31.23|30.95|14
1738556550000|2025-02-03 04:22:30|31.26|30.98|31.3|31.02|31.3|31.02|31.26|30.98|12
1738556560000|2025-02-03 04:22:40|31.29|31.01|31.26|30.98|31.3|31.02|31.25|30.97|8
1738556570000|2025-02-03 04:22:50|31.25|30.97|31.25|30.97|31.26|30.98|31.25|30.97|3
1738556590000|2025-02-03 04:23:10|31.24|30.96|31.25|30.97|31.26|30.98|31.22|30.94|8
1738556600000|2025-02-03 04:23:20|31.24|30.96|31.26|30.98|31.26|30.98|31.24|30.96|9
1738556610000|2025-02-03 04:23:30|31.25|30.97|31.25|30.97|31.26|30.98|31.23|30.95|13
1738556620000|2025-02-03 04:23:40|31.24|30.96|31.22|30.94|31.25|30.97|31.22|30.94|9
1738556630000|2025-02-03 04:23:50|31.24|30.96|31.25|30.97|31.27|30.99|31.22|30.94|10
1738556640000|2025-02-03 04:24:00|31.24|30.96|31.22|30.94|31.24|30.96|31.22|30.94|3
1738556650000|2025-02-03 04:24:10|31.23|30.95|31.21|30.93|31.23|30.95|31.2|30.92|9
1738556660000|2025-02-03 04:24:20|31.23|30.95|31.22|30.94|31.24|30.96|31.21|30.93|10
1738556670000|2025-02-03 04:24:30|31.23|30.95|31.25|30.97|31.25|30.97|31.23|30.95|4
1738556680000|2025-02-03 04:24:40|31.26|30.98|31.26|30.98|31.27|30.99|31.25|30.97|5
1738556690000|2025-02-03 04:24:50|31.25|30.97|31.25|30.97|31.25|30.97|31.25|30.97|1
1738556700000|2025-02-03 04:25:00|31.26|30.98|31.18|30.9|31.26|30.98|31.18|30.9|10
1738556710000|2025-02-03 04:25:10|31.17|30.89|31.15|30.87|31.18|30.9|31.13|30.85|11
1738556720000|2025-02-03 04:25:20|31.16|30.88|31.13|30.85|31.2|30.92|31.13|30.85|13
1738556730000|2025-02-03 04:25:30|31.14|30.86|31.11|30.83|31.15|30.87|31.09|30.81|10
1738556740000|2025-02-03 04:25:40|31.1|30.82|31.09|30.81|31.1|30.82|31.06|30.78|10
1738556750000|2025-02-03 04:25:50|31.08|30.8|31.13|30.85|31.15|30.87|31.08|30.8|10
1738556760000|2025-02-03 04:26:00|31.14|30.86|31.25|30.97|31.26|30.98|31.14|30.86|18
1738556770000|2025-02-03 04:26:10|31.24|30.96|31.23|30.95|31.24|30.96|31.21|30.93|11
1738556780000|2025-02-03 04:26:20|31.24|30.96|31.26|30.98|31.28|31|31.24|30.96|13
1738556790000|2025-02-03 04:26:30|31.24|30.96|31.19|30.91|31.24|30.96|31.19|30.91|8
1738556800000|2025-02-03 04:26:40|31.18|30.9|31.08|30.8|31.2|30.92|31.08|30.8|11
1738556810000|2025-02-03 04:26:50|31.09|30.81|31.05|30.77|31.09|30.81|31.05|30.77|11
1738556820000|2025-02-03 04:27:00|31.07|30.79|31.12|30.84|31.12|30.84|31.06|30.78|14
1738556830000|2025-02-03 04:27:10|31.1|30.82|31.03|30.75|31.1|30.82|31.03|30.75|15
1738556840000|2025-02-03 04:27:20|31.04|30.76|31.01|30.73|31.04|30.76|30.99|30.71|11
1738556850000|2025-02-03 04:27:30|31.03|30.75|31.02|30.74|31.03|30.75|31.01|30.73|11
1738556860000|2025-02-03 04:27:40|31.03|30.75|31.03|30.75|31.04|30.76|31.01|30.73|13
1738556870000|2025-02-03 04:27:50|31.04|30.76|31.1|30.82|31.1|30.82|31.04|30.76|10
1738556880000|2025-02-03 04:28:00|31.09|30.81|31.09|30.81|31.1|30.82|31.08|30.8|15
1738556890000|2025-02-03 04:28:10|31.1|30.82|31.1|30.82|31.1|30.82|31.08|30.8|11
1738556900000|2025-02-03 04:28:20|31.11|30.83|31.13|30.85|31.13|30.85|31.1|30.82|14
1738556910000|2025-02-03 04:28:30|31.12|30.84|31.12|30.84|31.13|30.85|31.1|30.82|13
1738556920000|2025-02-03 04:28:40|31.13|30.85|31.14|30.86|31.14|30.86|31.09|30.81|14
1738556930000|2025-02-03 04:28:50|31.15|30.87|31.13|30.85|31.16|30.88|31.12|30.84|15
1738556940000|2025-02-03 04:29:00|31.12|30.84|31.12|30.84|31.13|30.85|31.1|30.82|15
1738556950000|2025-02-03 04:29:10|31.11|30.83|31.12|30.84|31.15|30.87|31.1|30.82|14
1738556960000|2025-02-03 04:29:20|31.11|30.83|31.12|30.84|31.14|30.86|31.09|30.81|13
1738556970000|2025-02-03 04:29:30|31.11|30.83|31.09|30.81|31.13|30.85|31.06|30.78|11
1738556980000|2025-02-03 04:29:40|31.08|30.8|31.07|30.79|31.09|30.81|31.06|30.78|15
1738556990000|2025-02-03 04:29:50|31.06|30.78|31.03|30.75|31.06|30.78|31.03|30.75|6
1738557000000|2025-02-03 04:30:00|31.01|30.73|31.05|30.77|31.07|30.79|31.01|30.73|16
1738557010000|2025-02-03 04:30:10|31.06|30.78|31.12|30.84|31.12|30.84|31.06|30.78|14
1738557020000|2025-02-03 04:30:20|31.11|30.83|31.15|30.87|31.15|30.87|31.11|30.83|6
1738557040000|2025-02-03 04:30:40|31.13|30.85|31.14|30.86|31.17|30.89|31.12|30.84|8
1738557050000|2025-02-03 04:30:50|31.13|30.85|31.08|30.8|31.14|30.86|31.08|30.8|12
1738557060000|2025-02-03 04:31:00|31.07|30.79|31.01|30.73|31.09|30.81|31.01|30.73|16
1738557070000|2025-02-03 04:31:10|31|30.72|30.98|30.7|31|30.72|30.97|30.69|10
1738557080000|2025-02-03 04:31:20|30.97|30.69|30.92|30.64|30.97|30.69|30.92|30.64|10
1738557090000|2025-02-03 04:31:30|30.93|30.65|30.98|30.7|31.01|30.73|30.91|30.63|20
1738557100000|2025-02-03 04:31:40|30.97|30.69|30.93|30.65|30.98|30.7|30.93|30.65|11
1738557110000|2025-02-03 04:31:50|30.94|30.66|30.86|30.58|30.95|30.67|30.84|30.56|14
1738557120000|2025-02-03 04:32:00|30.87|30.59|30.88|30.6|30.91|30.63|30.86|30.58|13
1738557130000|2025-02-03 04:32:10|30.89|30.61|30.88|30.6|30.89|30.61|30.83|30.55|15
1738557140000|2025-02-03 04:32:20|30.87|30.59|30.88|30.6|30.9|30.62|30.85|30.57|13
1738557150000|2025-02-03 04:32:30|30.89|30.61|30.98|30.7|31|30.72|30.89|30.61|17
1738557160000|2025-02-03 04:32:40|30.99|30.71|30.93|30.65|31|30.72|30.93|30.65|14
1738557170000|2025-02-03 04:32:50|30.95|30.67|30.96|30.68|30.96|30.68|30.91|30.63|18
1738557180000|2025-02-03 04:33:00|30.95|30.67|30.89|30.61|30.98|30.7|30.89|30.61|19
1738557190000|2025-02-03 04:33:10|30.88|30.6|30.91|30.63|30.91|30.63|30.85|30.57|11
1738557200000|2025-02-03 04:33:20|30.9|30.62|30.87|30.59|30.9|30.62|30.86|30.58|13
1738557210000|2025-02-03 04:33:30|30.86|30.58|30.9|30.62|30.9|30.62|30.86|30.58|14
1738557220000|2025-02-03 04:33:40|30.91|30.63|30.91|30.63|30.91|30.63|30.91|30.63|1
1738557230000|2025-02-03 04:33:50|30.89|30.61|30.91|30.63|30.91|30.63|30.89|30.61|7
1738557240000|2025-02-03 04:34:00|30.92|30.64|30.91|30.63|30.94|30.66|30.9|30.62|15
1738557250000|2025-02-03 04:34:10|30.9|30.62|30.89|30.61|30.94|30.66|30.89|30.61|16
1738557260000|2025-02-03 04:34:20|30.87|30.59|30.79|30.51|30.87|30.59|30.79|30.51|10
1738557270000|2025-02-03 04:34:30|30.8|30.52|30.78|30.5|30.81|30.53|30.78|30.5|16
1738557280000|2025-02-03 04:34:40|30.77|30.49|30.77|30.49|30.8|30.52|30.77|30.49|14
1738557290000|2025-02-03 04:34:50|30.76|30.48|30.77|30.49|30.8|30.52|30.76|30.48|11
1738557300000|2025-02-03 04:35:00|30.78|30.5|30.92|30.64|30.92|30.64|30.76|30.48|19
1738557310000|2025-02-03 04:35:10|30.93|30.65|30.94|30.66|30.95|30.67|30.9|30.62|17
1738557320000|2025-02-03 04:35:20|30.96|30.68|30.95|30.67|30.97|30.69|30.94|30.66|18
1738557330000|2025-02-03 04:35:30|30.94|30.66|30.91|30.63|30.98|30.7|30.91|30.63|17
1738557340000|2025-02-03 04:35:40|30.9|30.62|30.86|30.58|30.92|30.64|30.86|30.58|17
1738557350000|2025-02-03 04:35:50|30.87|30.59|30.84|30.56|30.88|30.6|30.83|30.55|13
1738557360000|2025-02-03 04:36:00|30.85|30.57|30.83|30.55|30.85|30.57|30.82|30.54|11
1738557370000|2025-02-03 04:36:10|30.82|30.54|30.78|30.5|30.83|30.55|30.78|30.5|12
1738557380000|2025-02-03 04:36:20|30.79|30.51|30.8|30.52|30.84|30.56|30.79|30.51|16
1738557390000|2025-02-03 04:36:30|30.82|30.54|30.8|30.52|30.82|30.54|30.78|30.5|19
1738557400000|2025-02-03 04:36:40|30.81|30.53|30.86|30.58|30.88|30.6|30.81|30.53|10
1738557410000|2025-02-03 04:36:50|30.87|30.59|30.9|30.62|30.93|30.65|30.86|30.58|13
1738557420000|2025-02-03 04:37:00|30.89|30.61|30.92|30.64|30.93|30.65|30.84|30.56|14
1738557430000|2025-02-03 04:37:10|30.93|30.65|30.95|30.67|30.96|30.68|30.91|30.63|19
1738557440000|2025-02-03 04:37:20|30.96|30.68|30.94|30.66|30.96|30.68|30.92|30.64|11
1738557450000|2025-02-03 04:37:30|30.95|30.67|31.15|30.87|31.15|30.87|30.95|30.67|15
1738557460000|2025-02-03 04:37:40|31.13|30.85|31.03|30.75|31.15|30.87|31.03|30.75|13
1738557470000|2025-02-03 04:37:50|31.05|30.77|31.04|30.76|31.07|30.79|31.04|30.76|12
1738557480000|2025-02-03 04:38:00|31.03|30.75|31.01|30.73|31.03|30.75|31.01|30.73|3
1738557490000|2025-02-03 04:38:10|31.05|30.77|31.05|30.77|31.08|30.8|31.05|30.77|6
1738557500000|2025-02-03 04:38:20|31.04|30.76|30.94|30.66|31.05|30.77|30.94|30.66|13
1738557510000|2025-02-03 04:38:30|30.95|30.67|30.92|30.64|30.95|30.67|30.92|30.64|10
1738557520000|2025-02-03 04:38:40|30.91|30.63|31.02|30.74|31.02|30.74|30.91|30.63|14
1738557530000|2025-02-03 04:38:50|31.03|30.75|30.98|30.7|31.03|30.75|30.98|30.7|10
1738557540000|2025-02-03 04:39:00|30.97|30.69|30.93|30.65|30.98|30.7|30.93|30.65|13
1738557550000|2025-02-03 04:39:10|30.92|30.64|30.87|30.59|30.92|30.64|30.87|30.59|12
1738557560000|2025-02-03 04:39:20|30.88|30.6|30.84|30.56|30.91|30.63|30.84|30.56|16
1738557570000|2025-02-03 04:39:30|30.85|30.57|30.82|30.54|30.85|30.57|30.81|30.53|17
1738557580000|2025-02-03 04:39:40|30.81|30.53|30.78|30.5|30.81|30.53|30.78|30.5|9
1738557590000|2025-02-03 04:39:50|30.79|30.51|30.8|30.52|30.8|30.52|30.77|30.49|13
1738557600000|2025-02-03 04:40:00|30.79|30.51|30.76|30.48|30.8|30.52|30.75|30.47|15
1738557610000|2025-02-03 04:40:10|30.77|30.49|30.81|30.53|30.81|30.53|30.76|30.48|9
1738557620000|2025-02-03 04:40:20|30.8|30.52|30.9|30.62|30.9|30.62|30.8|30.52|14
1738557630000|2025-02-03 04:40:30|30.89|30.61|30.89|30.61|30.91|30.63|30.87|30.59|10
1738557640000|2025-02-03 04:40:40|30.88|30.6|30.88|30.6|30.89|30.61|30.84|30.56|14
1738557650000|2025-02-03 04:40:50|30.89|30.61|30.91|30.63|30.93|30.65|30.89|30.61|12
1738557660000|2025-02-03 04:41:00|30.9|30.62|30.87|30.59|30.92|30.64|30.87|30.59|17
1738557670000|2025-02-03 04:41:10|30.85|30.57|30.86|30.58|30.86|30.58|30.83|30.55|7
1738557690000|2025-02-03 04:41:30|30.8|30.52|30.78|30.5|30.8|30.52|30.77|30.49|5
1738557700000|2025-02-03 04:41:40|30.77|30.49|30.85|30.57|30.86|30.58|30.77|30.49|15
1738557710000|2025-02-03 04:41:50|30.86|30.58|30.82|30.54|30.87|30.59|30.81|30.53|12
1738557720000|2025-02-03 04:42:00|30.81|30.53|30.81|30.53|30.84|30.56|30.77|30.49|16
1738557730000|2025-02-03 04:42:10|30.8|30.52|30.75|30.47|30.81|30.53|30.74|30.46|12
1738557740000|2025-02-03 04:42:20|30.76|30.48|30.73|30.45|30.76|30.48|30.72|30.44|11
1738557750000|2025-02-03 04:42:30|30.74|30.46|30.75|30.47|30.75|30.47|30.73|30.45|9
1738557760000|2025-02-03 04:42:40|30.74|30.46|30.71|30.43|30.74|30.46|30.7|30.42|12
1738557770000|2025-02-03 04:42:50|30.7|30.42|30.69|30.41|30.74|30.46|30.69|30.41|11
1738557780000|2025-02-03 04:43:00|30.7|30.42|30.66|30.38|30.71|30.43|30.65|30.37|11
1738557790000|2025-02-03 04:43:10|30.65|30.37|30.63|30.35|30.66|30.38|30.61|30.33|13
1738557800000|2025-02-03 04:43:20|30.62|30.34|30.6|30.32|30.62|30.34|30.59|30.31|7
1738557810000|2025-02-03 04:43:30|30.61|30.33|30.62|30.34|30.63|30.35|30.6|30.32|5
1738557820000|2025-02-03 04:43:40|30.63|30.35|30.62|30.34|30.65|30.37|30.62|30.34|10
1738557830000|2025-02-03 04:43:50|30.61|30.33|30.62|30.34|30.65|30.37|30.61|30.33|7
1738557840000|2025-02-03 04:44:00|30.61|30.33|30.63|30.35|30.64|30.36|30.61|30.33|14
1738557850000|2025-02-03 04:44:10|30.64|30.36|30.64|30.36|30.66|30.38|30.63|30.35|8
1738557860000|2025-02-03 04:44:20|30.65|30.37|30.68|30.4|30.69|30.41|30.65|30.37|8
1738557870000|2025-02-03 04:44:30|30.69|30.41|30.81|30.53|30.81|30.53|30.69|30.41|16
1738557880000|2025-02-03 04:44:40|30.8|30.52|30.79|30.51|30.81|30.53|30.79|30.51|8
1738557890000|2025-02-03 04:44:50|30.78|30.5|30.77|30.49|30.78|30.5|30.76|30.48|14
1738557900000|2025-02-03 04:45:00|30.76|30.48|30.71|30.43|30.76|30.48|30.7|30.42|6
1738557910000|2025-02-03 04:45:10|30.7|30.42|30.67|30.39|30.7|30.42|30.65|30.37|12
1738557920000|2025-02-03 04:45:20|30.66|30.38|30.66|30.38|30.67|30.39|30.64|30.36|13
1738557930000|2025-02-03 04:45:30|30.65|30.37|30.66|30.38|30.67|30.39|30.65|30.37|13
1738557940000|2025-02-03 04:45:40|30.65|30.37|30.68|30.4|30.69|30.41|30.65|30.37|8
1738557950000|2025-02-03 04:45:50|30.69|30.41|30.74|30.46|30.74|30.46|30.68|30.4|11
1738557960000|2025-02-03 04:46:00|30.75|30.47|30.76|30.48|30.77|30.49|30.75|30.47|6
1738557970000|2025-02-03 04:46:10|30.77|30.49|30.78|30.5|30.78|30.5|30.76|30.48|6
1738557980000|2025-02-03 04:46:20|30.8|30.52|30.81|30.53|30.81|30.53|30.77|30.49|8
1738557990000|2025-02-03 04:46:30|30.8|30.52|30.75|30.47|30.82|30.54|30.75|30.47|15
1738558000000|2025-02-03 04:46:40|30.76|30.48|30.79|30.51|30.79|30.51|30.76|30.48|14
1738558010000|2025-02-03 04:46:50|30.78|30.5|30.83|30.55|30.83|30.55|30.74|30.46|15
1738558020000|2025-02-03 04:47:00|30.85|30.57|30.86|30.58|30.86|30.58|30.81|30.53|17
1738558030000|2025-02-03 04:47:10|30.85|30.57|30.86|30.58|30.87|30.59|30.85|30.57|6
1738558050000|2025-02-03 04:47:30|30.82|30.54|30.85|30.57|30.86|30.58|30.82|30.54|6
1738558060000|2025-02-03 04:47:40|30.84|30.56|30.77|30.49|30.84|30.56|30.77|30.49|14
1738558070000|2025-02-03 04:47:50|30.76|30.48|30.71|30.43|30.77|30.49|30.71|30.43|10
1738558080000|2025-02-03 04:48:00|30.72|30.44|30.67|30.39|30.74|30.46|30.66|30.38|17
1738558090000|2025-02-03 04:48:10|30.68|30.4|30.62|30.34|30.68|30.4|30.61|30.33|16
1738558100000|2025-02-03 04:48:20|30.63|30.35|30.6|30.32|30.65|30.37|30.6|30.32|11
1738558110000|2025-02-03 04:48:30|30.61|30.33|30.68|30.4|30.69|30.41|30.61|30.33|14
1738558120000|2025-02-03 04:48:40|30.67|30.39|30.64|30.36|30.68|30.4|30.63|30.35|13
1738558130000|2025-02-03 04:48:50|30.63|30.35|30.62|30.34|30.64|30.36|30.62|30.34|7
1738558140000|2025-02-03 04:49:00|30.64|30.36|30.66|30.38|30.67|30.39|30.64|30.36|13
1738558150000|2025-02-03 04:49:10|30.67|30.39|30.76|30.48|30.78|30.5|30.67|30.39|17
1738558160000|2025-02-03 04:49:20|30.78|30.5|30.8|30.52|30.82|30.54|30.77|30.49|13
1738558170000|2025-02-03 04:49:30|30.79|30.51|30.88|30.6|30.88|30.6|30.78|30.5|13
1738558180000|2025-02-03 04:49:40|30.87|30.59|30.83|30.55|30.87|30.59|30.81|30.53|13
1738558190000|2025-02-03 04:49:50|30.84|30.56|30.8|30.52|30.85|30.57|30.76|30.48|16
1738558200000|2025-02-03 04:50:00|30.79|30.51|30.87|30.59|30.87|30.59|30.79|30.51|17
1738558210000|2025-02-03 04:50:10|30.86|30.58|30.8|30.52|30.86|30.58|30.8|30.52|15
1738558220000|2025-02-03 04:50:20|30.78|30.5|30.72|30.44|30.78|30.5|30.72|30.44|13
1738558230000|2025-02-03 04:50:30|30.73|30.45|30.83|30.55|30.83|30.55|30.73|30.45|12
1738558240000|2025-02-03 04:50:40|30.84|30.56|30.74|30.46|30.84|30.56|30.74|30.46|13
1738558250000|2025-02-03 04:50:50|30.75|30.47|30.83|30.55|30.83|30.55|30.75|30.47|9
1738558260000|2025-02-03 04:51:00|30.84|30.56|30.82|30.54|30.84|30.56|30.8|30.52|13
1738558270000|2025-02-03 04:51:10|30.81|30.53|30.78|30.5|30.82|30.54|30.76|30.48|13
1738558280000|2025-02-03 04:51:20|30.79|30.51|30.87|30.59|30.87|30.59|30.79|30.51|8
1738558290000|2025-02-03 04:51:30|30.88|30.6|30.93|30.65|30.98|30.7|30.88|30.6|12
1738558300000|2025-02-03 04:51:40|30.94|30.66|30.97|30.69|30.98|30.7|30.88|30.6|14
1738558310000|2025-02-03 04:51:50|30.96|30.68|30.96|30.68|30.99|30.71|30.95|30.67|12
1738558320000|2025-02-03 04:52:00|30.95|30.67|30.92|30.64|30.95|30.67|30.84|30.56|15
1738558330000|2025-02-03 04:52:10|30.93|30.65|30.93|30.65|30.99|30.71|30.91|30.63|16
1738558340000|2025-02-03 04:52:20|30.97|30.69|31|30.72|31.01|30.73|30.96|30.68|17
1738558350000|2025-02-03 04:52:30|30.98|30.7|30.98|30.7|31|30.72|30.89|30.61|17
1738558360000|2025-02-03 04:52:40|30.99|30.71|31.01|30.73|31.01|30.73|30.99|30.71|5
1738558370000|2025-02-03 04:52:50|31.02|30.74|30.99|30.71|31.02|30.74|30.95|30.67|12
1738558380000|2025-02-03 04:53:00|30.98|30.7|31.02|30.74|31.05|30.77|30.98|30.7|13
1738558390000|2025-02-03 04:53:10|31.01|30.73|30.9|30.62|31.01|30.73|30.9|30.62|12
1738558400000|2025-02-03 04:53:20|30.89|30.61|30.92|30.64|30.94|30.66|30.89|30.61|17
1738558410000|2025-02-03 04:53:30|30.91|30.63|31.02|30.74|31.03|30.75|30.91|30.63|20
1738558420000|2025-02-03 04:53:40|31.04|30.76|31.03|30.75|31.04|30.76|31.01|30.73|10
1738558430000|2025-02-03 04:53:50|31.05|30.77|31.01|30.73|31.05|30.77|30.99|30.71|14
1738558440000|2025-02-03 04:54:00|31|30.72|30.98|30.7|31.02|30.74|30.98|30.7|16
1738558450000|2025-02-03 04:54:10|30.97|30.69|30.89|30.61|30.97|30.69|30.89|30.61|11
1738558460000|2025-02-03 04:54:20|30.88|30.6|30.85|30.57|30.88|30.6|30.85|30.57|10
1738558470000|2025-02-03 04:54:30|30.84|30.56|30.85|30.57|30.86|30.58|30.83|30.55|13
1738558480000|2025-02-03 04:54:40|30.87|30.59|30.88|30.6|30.89|30.61|30.86|30.58|9
1738558490000|2025-02-03 04:54:50|30.89|30.61|30.81|30.53|30.89|30.61|30.81|30.53|15
1738558500000|2025-02-03 04:55:00|30.82|30.54|30.78|30.5|30.84|30.56|30.76|30.48|12
1738558510000|2025-02-03 04:55:10|30.8|30.52|30.86|30.58|30.86|30.58|30.8|30.52|15
1738558520000|2025-02-03 04:55:20|30.87|30.59|30.93|30.65|30.94|30.66|30.87|30.59|7
1738558530000|2025-02-03 04:55:30|30.92|30.64|30.92|30.64|30.94|30.66|30.89|30.61|20
1738558540000|2025-02-03 04:55:40|30.91|30.63|30.82|30.54|30.91|30.63|30.82|30.54|14
1738558550000|2025-02-03 04:55:50|30.81|30.53|30.81|30.53|30.82|30.54|30.8|30.52|9
1738558560000|2025-02-03 04:56:00|30.8|30.52|30.72|30.44|30.8|30.52|30.72|30.44|11
1738558570000|2025-02-03 04:56:10|30.73|30.45|30.76|30.48|30.76|30.48|30.71|30.43|14
1738558580000|2025-02-03 04:56:20|30.75|30.47|30.72|30.44|30.75|30.47|30.7|30.42|12
1738558590000|2025-02-03 04:56:30|30.71|30.43|30.69|30.41|30.72|30.44|30.69|30.41|9
1738558600000|2025-02-03 04:56:40|30.7|30.42|30.71|30.43|30.74|30.46|30.7|30.42|9
1738558610000|2025-02-03 04:56:50|30.7|30.42|30.69|30.41|30.7|30.42|30.68|30.4|6
1738558620000|2025-02-03 04:57:00|30.7|30.42|30.7|30.42|30.72|30.44|30.7|30.42|9
1738558630000|2025-02-03 04:57:10|30.71|30.43|30.71|30.43|30.74|30.46|30.7|30.42|11
1738558640000|2025-02-03 04:57:20|30.72|30.44|30.75|30.47|30.75|30.47|30.7|30.42|16
1738558650000|2025-02-03 04:57:30|30.77|30.49|30.76|30.48|30.78|30.5|30.75|30.47|12
1738558660000|2025-02-03 04:57:40|30.77|30.49|30.71|30.43|30.78|30.5|30.71|30.43|12
1738558670000|2025-02-03 04:57:50|30.73|30.45|30.72|30.44|30.73|30.45|30.7|30.42|9
1738558680000|2025-02-03 04:58:00|30.73|30.45|30.66|30.38|30.73|30.45|30.66|30.38|14
1738558690000|2025-02-03 04:58:10|30.67|30.39|30.67|30.39|30.71|30.43|30.66|30.38|13
1738558700000|2025-02-03 04:58:20|30.68|30.4|30.66|30.38|30.69|30.41|30.65|30.37|7
1738558710000|2025-02-03 04:58:30|30.65|30.37|30.66|30.38|30.67|30.39|30.64|30.36|9
1738558720000|2025-02-03 04:58:40|30.65|30.37|30.64|30.36|30.67|30.39|30.64|30.36|13
1738558730000|2025-02-03 04:58:50|30.65|30.37|30.62|30.34|30.65|30.37|30.62|30.34|14
1738558740000|2025-02-03 04:59:00|30.63|30.35|30.56|30.28|30.63|30.35|30.55|30.27|13
1738558750000|2025-02-03 04:59:10|30.57|30.29|30.51|30.23|30.57|30.29|30.51|30.23|14
1738558760000|2025-02-03 04:59:20|30.5|30.22|30.46|30.18|30.5|30.22|30.46|30.18|10
1738558770000|2025-02-03 04:59:30|30.48|30.2|30.51|30.23|30.55|30.27|30.48|30.2|16
1738558780000|2025-02-03 04:59:40|30.52|30.24|30.52|30.24|30.52|30.24|30.48|30.2|12
1738558790000|2025-02-03 04:59:50|30.53|30.25|30.52|30.24|30.53|30.25|30.5|30.22|16
1738558800000|2025-02-03 05:00:00|30.53|30.25|30.64|30.36|30.65|30.37|30.51|30.23|20
1738558810000|2025-02-03 05:00:10|30.63|30.35|30.58|30.3|30.64|30.36|30.58|30.3|14
1738558820000|2025-02-03 05:00:20|30.57|30.29|30.56|30.28|30.6|30.32|30.55|30.27|17
1738558830000|2025-02-03 05:00:30|30.57|30.29|30.54|30.26|30.57|30.29|30.51|30.23|11
1738558840000|2025-02-03 05:00:40|30.53|30.25|30.57|30.29|30.57|30.29|30.52|30.24|22
1738558850000|2025-02-03 05:00:50|30.56|30.28|30.6|30.32|30.61|30.33|30.55|30.27|18
1738558860000|2025-02-03 05:01:00|30.59|30.31|30.61|30.33|30.61|30.33|30.57|30.29|13
1738558870000|2025-02-03 05:01:10|30.62|30.34|30.66|30.38|30.66|30.38|30.61|30.33|14
1738558880000|2025-02-03 05:01:20|30.65|30.37|30.66|30.38|30.66|30.38|30.6|30.32|13
1738558890000|2025-02-03 05:01:30|30.65|30.37|30.67|30.39|30.69|30.41|30.65|30.37|13
1738558900000|2025-02-03 05:01:40|30.69|30.41|30.73|30.45|30.73|30.45|30.67|30.39|18
1738558910000|2025-02-03 05:01:50|30.74|30.46|30.79|30.51|30.79|30.51|30.73|30.45|21
1738558920000|2025-02-03 05:02:00|30.78|30.5|30.85|30.57|30.87|30.59|30.76|30.48|21
1738558930000|2025-02-03 05:02:10|30.86|30.58|30.85|30.57|30.86|30.58|30.81|30.53|20
1738558940000|2025-02-03 05:02:20|30.84|30.56|30.83|30.55|30.86|30.58|30.77|30.49|20
1738558950000|2025-02-03 05:02:30|30.82|30.54|30.84|30.56|30.87|30.59|30.82|30.54|15
1738558960000|2025-02-03 05:02:40|30.83|30.55|30.8|30.52|30.85|30.57|30.8|30.52|13
1738558970000|2025-02-03 05:02:50|30.81|30.53|30.81|30.53|30.82|30.54|30.77|30.49|14
1738558980000|2025-02-03 05:03:00|30.8|30.52|30.72|30.44|30.82|30.54|30.72|30.44|19
1738558990000|2025-02-03 05:03:10|30.71|30.43|30.71|30.43|30.72|30.44|30.69|30.41|19
1738559000000|2025-02-03 05:03:20|30.72|30.44|30.67|30.39|30.74|30.46|30.66|30.38|17
1738559010000|2025-02-03 05:03:30|30.66|30.38|30.66|30.38|30.66|30.38|30.63|30.35|16
1738559020000|2025-02-03 05:03:40|30.68|30.4|30.78|30.5|30.8|30.52|30.68|30.4|15
1738559030000|2025-02-03 05:03:50|30.77|30.49|30.76|30.48|30.79|30.51|30.76|30.48|9
1738559040000|2025-02-03 05:04:00|30.79|30.51|30.77|30.49|30.8|30.52|30.72|30.44|20
1738559050000|2025-02-03 05:04:10|30.78|30.5|30.74|30.46|30.81|30.53|30.72|30.44|17
1738559060000|2025-02-03 05:04:20|30.75|30.47|30.69|30.41|30.76|30.48|30.69|30.41|17
1738559070000|2025-02-03 05:04:30|30.68|30.4|30.69|30.41|30.75|30.47|30.68|30.4|13
1738559080000|2025-02-03 05:04:40|30.7|30.42|30.67|30.39|30.73|30.45|30.63|30.35|25
1738559090000|2025-02-03 05:04:50|30.66|30.38|30.67|30.39|30.7|30.42|30.65|30.37|15
1738559100000|2025-02-03 05:05:00|30.68|30.4|30.68|30.4|30.7|30.42|30.65|30.37|21
1738559110000|2025-02-03 05:05:10|30.67|30.39|30.73|30.45|30.74|30.46|30.67|30.39|17
1738559120000|2025-02-03 05:05:20|30.72|30.44|30.79|30.51|30.79|30.51|30.72|30.44|17
1738559130000|2025-02-03 05:05:30|30.8|30.52|30.83|30.55|30.83|30.55|30.75|30.47|21
1738559140000|2025-02-03 05:05:40|30.84|30.56|30.86|30.58|30.9|30.62|30.83|30.55|21
1738559150000|2025-02-03 05:05:50|30.87|30.59|30.8|30.52|30.87|30.59|30.79|30.51|19
1738559160000|2025-02-03 05:06:00|30.79|30.51|30.69|30.41|30.79|30.51|30.69|30.41|16
1738559170000|2025-02-03 05:06:10|30.68|30.4|30.78|30.5|30.78|30.5|30.68|30.4|14
1738559180000|2025-02-03 05:06:20|30.77|30.49|30.7|30.42|30.77|30.49|30.7|30.42|18
1738559190000|2025-02-03 05:06:30|30.73|30.45|30.67|30.39|30.73|30.45|30.65|30.37|19
1738559200000|2025-02-03 05:06:40|30.68|30.4|30.76|30.48|30.76|30.48|30.65|30.37|16
1738559210000|2025-02-03 05:06:50|30.75|30.47|30.79|30.51|30.79|30.51|30.75|30.47|17
1738559220000|2025-02-03 05:07:00|30.8|30.52|30.74|30.46|30.8|30.52|30.73|30.45|15
1738559230000|2025-02-03 05:07:10|30.73|30.45|30.76|30.48|30.78|30.5|30.72|30.44|22
1738559240000|2025-02-03 05:07:20|30.74|30.46|30.73|30.45|30.75|30.47|30.71|30.43|17
1738559250000|2025-02-03 05:07:30|30.74|30.46|30.81|30.53|30.81|30.53|30.73|30.45|10
1738559260000|2025-02-03 05:07:40|30.82|30.54|30.83|30.55|30.86|30.58|30.81|30.53|15
1738559270000|2025-02-03 05:07:50|30.84|30.56|30.88|30.6|30.9|30.62|30.83|30.55|19
1738559280000|2025-02-03 05:08:00|30.89|30.61|30.86|30.58|30.89|30.61|30.8|30.52|15
1738559290000|2025-02-03 05:08:10|30.87|30.59|30.85|30.57|30.89|30.61|30.81|30.53|17
1738559300000|2025-02-03 05:08:20|30.86|30.58|30.82|30.54|30.88|30.6|30.82|30.54|16
1738559310000|2025-02-03 05:08:30|30.84|30.56|30.76|30.48|30.84|30.56|30.75|30.47|20
1738559320000|2025-02-03 05:08:40|30.75|30.47|30.84|30.56|30.84|30.56|30.75|30.47|14
1738559330000|2025-02-03 05:08:50|30.86|30.58|30.87|30.59|30.87|30.59|30.85|30.57|16
1738559340000|2025-02-03 05:09:00|30.86|30.58|30.8|30.52|30.86|30.58|30.8|30.52|19
1738559350000|2025-02-03 05:09:10|30.81|30.53|30.81|30.53|30.83|30.55|30.79|30.51|21
1738559360000|2025-02-03 05:09:20|30.78|30.5|30.74|30.46|30.8|30.52|30.73|30.45|14
1738559370000|2025-02-03 05:09:30|30.76|30.48|30.77|30.49|30.79|30.51|30.73|30.45|17
1738559380000|2025-02-03 05:09:40|30.76|30.48|30.81|30.53|30.81|30.53|30.73|30.45|18
1738559390000|2025-02-03 05:09:50|30.82|30.54|30.88|30.6|30.88|30.6|30.82|30.54|17
1738559400000|2025-02-03 05:10:00|30.89|30.61|30.85|30.57|30.89|30.61|30.85|30.57|5
1738559420000|2025-02-03 05:10:20|30.9|30.62|30.92|30.64|30.92|30.64|30.89|30.61|15
1738559430000|2025-02-03 05:10:30|30.91|30.63|30.84|30.56|30.91|30.63|30.8|30.52|18
1738559440000|2025-02-03 05:10:40|30.85|30.57|30.88|30.6|30.89|30.61|30.85|30.57|15
1738559450000|2025-02-03 05:10:50|30.87|30.59|30.85|30.57|30.88|30.6|30.84|30.56|17
1738559460000|2025-02-03 05:11:00|30.86|30.58|30.9|30.62|30.92|30.64|30.86|30.58|13
1738559470000|2025-02-03 05:11:10|30.89|30.61|30.9|30.62|30.93|30.65|30.86|30.58|15
1738559480000|2025-02-03 05:11:20|30.89|30.61|30.87|30.59|30.89|30.61|30.84|30.56|15
1738559490000|2025-02-03 05:11:30|30.88|30.6|30.96|30.68|30.96|30.68|30.88|30.6|11
1738559500000|2025-02-03 05:11:40|30.95|30.67|30.9|30.62|30.95|30.67|30.84|30.56|16
1738559510000|2025-02-03 05:11:50|30.91|30.63|30.87|30.59|30.93|30.65|30.87|30.59|12
1738559520000|2025-02-03 05:12:00|30.86|30.58|30.81|30.53|30.86|30.58|30.81|30.53|13
1738559530000|2025-02-03 05:12:10|30.82|30.54|30.79|30.51|30.85|30.57|30.77|30.49|15
1738559540000|2025-02-03 05:12:20|30.78|30.5|30.78|30.5|30.83|30.55|30.76|30.48|18
1738559550000|2025-02-03 05:12:30|30.79|30.51|30.84|30.56|30.85|30.57|30.79|30.51|12
1738559560000|2025-02-03 05:12:40|30.83|30.55|30.89|30.61|30.92|30.64|30.83|30.55|14
1738559570000|2025-02-03 05:12:50|30.91|30.63|30.88|30.6|30.92|30.64|30.86|30.58|21
1738559580000|2025-02-03 05:13:00|30.87|30.59|30.9|30.62|30.92|30.64|30.85|30.57|22
1738559590000|2025-02-03 05:13:10|30.89|30.61|30.82|30.54|30.89|30.61|30.81|30.53|20
1738559600000|2025-02-03 05:13:20|30.84|30.56|30.96|30.68|30.96|30.68|30.83|30.55|14
1738559610000|2025-02-03 05:13:30|30.97|30.69|31|30.72|31|30.72|30.95|30.67|13
1738559620000|2025-02-03 05:13:40|30.98|30.7|30.94|30.66|30.98|30.7|30.87|30.59|20
1738559630000|2025-02-03 05:13:50|30.93|30.65|30.86|30.58|30.95|30.67|30.85|30.57|18
1738559640000|2025-02-03 05:14:00|30.85|30.57|30.8|30.52|30.87|30.59|30.8|30.52|15
1738559650000|2025-02-03 05:14:10|30.78|30.5|30.82|30.54|30.84|30.56|30.77|30.49|22
1738559660000|2025-02-03 05:14:20|30.83|30.55|30.79|30.51|30.85|30.57|30.77|30.49|21
1738559670000|2025-02-03 05:14:30|30.78|30.5|30.82|30.54|30.84|30.56|30.78|30.5|17
1738559680000|2025-02-03 05:14:40|30.81|30.53|30.86|30.58|30.9|30.62|30.81|30.53|21
1738559690000|2025-02-03 05:14:50|30.87|30.59|30.78|30.5|30.87|30.59|30.77|30.49|19
1738559700000|2025-02-03 05:15:00|30.77|30.49|30.78|30.5|30.79|30.51|30.76|30.48|15
1738559710000|2025-02-03 05:15:10|30.77|30.49|30.79|30.51|30.79|30.51|30.74|30.46|15
1738559720000|2025-02-03 05:15:20|30.77|30.49|30.71|30.43|30.79|30.51|30.71|30.43|15
1738559730000|2025-02-03 05:15:30|30.72|30.44|30.84|30.56|30.85|30.57|30.72|30.44|17
1738559740000|2025-02-03 05:15:40|30.83|30.55|30.85|30.57|30.85|30.57|30.81|30.53|15
1738559750000|2025-02-03 05:15:50|30.84|30.56|30.86|30.58|30.88|30.6|30.82|30.54|16
1738559760000|2025-02-03 05:16:00|30.87|30.59|30.92|30.64|30.92|30.64|30.86|30.58|16
1738559770000|2025-02-03 05:16:10|30.93|30.65|30.89|30.61|30.94|30.66|30.89|30.61|11
1738559780000|2025-02-03 05:16:20|30.9|30.62|30.87|30.59|30.94|30.66|30.87|30.59|14
1738559790000|2025-02-03 05:16:30|30.86|30.58|30.82|30.54|30.87|30.59|30.82|30.54|13
1738559800000|2025-02-03 05:16:40|30.83|30.55|30.95|30.67|30.96|30.68|30.83|30.55|14
1738559810000|2025-02-03 05:16:50|30.94|30.66|31.01|30.73|31.01|30.73|30.94|30.66|8
1738559820000|2025-02-03 05:17:00|31.02|30.74|31.07|30.79|31.08|30.8|31.02|30.74|12
1738559830000|2025-02-03 05:17:10|31.06|30.78|31.08|30.8|31.09|30.81|31.03|30.75|14
1738559840000|2025-02-03 05:17:20|31.09|30.81|31.06|30.78|31.09|30.81|31.06|30.78|11
1738559850000|2025-02-03 05:17:30|31.05|30.77|31.07|30.79|31.09|30.81|31.04|30.76|10
1738559860000|2025-02-03 05:17:40|31.06|30.78|31.07|30.79|31.1|30.82|31.06|30.78|9
1738559870000|2025-02-03 05:17:50|31.09|30.81|31.04|30.76|31.11|30.83|31.04|30.76|15
1738559880000|2025-02-03 05:18:00|31.05|30.77|31.07|30.79|31.07|30.79|31.02|30.74|18
1738559890000|2025-02-03 05:18:10|31.08|30.8|31.1|30.82|31.13|30.85|31.08|30.8|16
1738559900000|2025-02-03 05:18:20|31.09|30.81|31|30.72|31.1|30.82|31|30.72|20
1738559910000|2025-02-03 05:18:30|30.99|30.71|31.01|30.73|31.03|30.75|30.97|30.69|14
1738559920000|2025-02-03 05:18:40|31.03|30.75|31.06|30.78|31.08|30.8|31.02|30.74|16
1738559930000|2025-02-03 05:18:50|31.07|30.79|31.07|30.79|31.12|30.84|31.07|30.79|15
1738559940000|2025-02-03 05:19:00|31.06|30.78|31.06|30.78|31.11|30.83|31.05|30.77|20
1738559950000|2025-02-03 05:19:10|31.07|30.79|31.08|30.8|31.09|30.81|31.07|30.79|13
1738559960000|2025-02-03 05:19:20|31.09|30.81|31.1|30.82|31.12|30.84|31.08|30.8|11
1738559970000|2025-02-03 05:19:30|31.09|30.81|31.14|30.86|31.16|30.88|31.09|30.81|14
1738559980000|2025-02-03 05:19:40|31.15|30.87|31.1|30.82|31.15|30.87|31.1|30.82|11
1738559990000|2025-02-03 05:19:50|31.08|30.8|31.13|30.85|31.13|30.85|31.07|30.79|8
1738560000000|2025-02-03 05:20:00|31.12|30.84|31.07|30.79|31.14|30.86|31.07|30.79|15
1738560010000|2025-02-03 05:20:10|31.08|30.8|31.03|30.75|31.08|30.8|31.03|30.75|7
1738560030000|2025-02-03 05:20:30|30.98|30.7|30.97|30.69|31.01|30.73|30.97|30.69|11
1738560040000|2025-02-03 05:20:40|30.96|30.68|30.95|30.67|30.96|30.68|30.92|30.64|14
1738560050000|2025-02-03 05:20:50|30.94|30.66|31|30.72|31|30.72|30.94|30.66|7
1738560060000|2025-02-03 05:21:00|30.99|30.71|30.97|30.69|30.99|30.71|30.95|30.67|11
1738560070000|2025-02-03 05:21:10|30.96|30.68|30.92|30.64|30.96|30.68|30.92|30.64|7
1738560080000|2025-02-03 05:21:20|30.93|30.65|30.91|30.63|30.93|30.65|30.9|30.62|9
1738560090000|2025-02-03 05:21:30|30.92|30.64|30.88|30.6|30.92|30.64|30.87|30.59|11
1738560100000|2025-02-03 05:21:40|30.89|30.61|30.94|30.66|30.94|30.66|30.86|30.58|9
1738560110000|2025-02-03 05:21:50|30.95|30.67|30.92|30.64|30.95|30.67|30.92|30.64|11
1738560120000|2025-02-03 05:22:00|30.93|30.65|30.96|30.68|30.97|30.69|30.92|30.64|17
1738560130000|2025-02-03 05:22:10|30.95|30.67|30.95|30.67|30.97|30.69|30.94|30.66|11
1738560140000|2025-02-03 05:22:20|30.96|30.68|30.94|30.66|30.97|30.69|30.93|30.65|13
1738560150000|2025-02-03 05:22:30|30.93|30.65|30.95|30.67|30.97|30.69|30.93|30.65|13
1738560160000|2025-02-03 05:22:40|30.94|30.66|30.92|30.64|30.94|30.66|30.89|30.61|13
1738560170000|2025-02-03 05:22:50|30.91|30.63|30.94|30.66|30.95|30.67|30.91|30.63|9
1738560180000|2025-02-03 05:23:00|30.95|30.67|31.06|30.78|31.07|30.79|30.95|30.67|17
1738560190000|2025-02-03 05:23:10|31.05|30.77|31.05|30.77|31.08|30.8|31.02|30.74|15
1738560200000|2025-02-03 05:23:20|31.06|30.78|31.08|30.8|31.12|30.84|31.05|30.77|13
1738560210000|2025-02-03 05:23:30|31.1|30.82|31.15|30.87|31.17|30.89|31.08|30.8|17
1738560220000|2025-02-03 05:23:40|31.14|30.86|31.13|30.85|31.15|30.87|31.09|30.81|15
1738560230000|2025-02-03 05:23:50|31.12|30.84|31.1|30.82|31.15|30.87|31.1|30.82|11
1738560240000|2025-02-03 05:24:00|31.09|30.81|31.12|30.84|31.13|30.85|31.08|30.8|15
1738560250000|2025-02-03 05:24:10|31.13|30.85|31.23|30.95|31.23|30.95|31.13|30.85|9
1738560260000|2025-02-03 05:24:20|31.24|30.96|31.21|30.93|31.24|30.96|31.17|30.89|17
1738560270000|2025-02-03 05:24:30|31.22|30.94|31.22|30.94|31.25|30.97|31.21|30.93|8
1738560280000|2025-02-03 05:24:40|31.23|30.95|31.22|30.94|31.23|30.95|31.2|30.92|10
1738560290000|2025-02-03 05:24:50|31.21|30.93|31.24|30.96|31.24|30.96|31.2|30.92|15
1738560300000|2025-02-03 05:25:00|31.23|30.95|31.23|30.95|31.26|30.98|31.23|30.95|9
1738560310000|2025-02-03 05:25:10|31.24|30.96|31.22|30.94|31.25|30.97|31.21|30.93|9
1738560320000|2025-02-03 05:25:20|31.23|30.95|31.25|30.97|31.26|30.98|31.22|30.94|9
1738560330000|2025-02-03 05:25:30|31.26|30.98|31.31|31.03|31.32|31.04|31.26|30.98|13
1738560340000|2025-02-03 05:25:40|31.3|31.02|31.31|31.03|31.32|31.04|31.29|31.01|12
1738560350000|2025-02-03 05:25:50|31.33|31.05|31.39|31.11|31.39|31.11|31.32|31.04|9
1738560360000|2025-02-03 05:26:00|31.38|31.1|31.38|31.1|31.41|31.13|31.38|31.1|6
1738560370000|2025-02-03 05:26:10|31.4|31.12|31.47|31.19|31.47|31.19|31.4|31.12|8
1738560380000|2025-02-03 05:26:20|31.46|31.18|31.47|31.19|31.49|31.21|31.46|31.18|6
1738560390000|2025-02-03 05:26:30|31.48|31.2|31.54|31.26|31.54|31.26|31.48|31.2|6
1738560400000|2025-02-03 05:26:40|31.56|31.28|31.6|31.32|31.61|31.33|31.55|31.27|14
1738560410000|2025-02-03 05:26:50|31.59|31.31|31.57|31.29|31.61|31.33|31.57|31.29|11
1738560420000|2025-02-03 05:27:00|31.56|31.28|31.63|31.35|31.64|31.36|31.55|31.27|19
1738560430000|2025-02-03 05:27:10|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|9
1738560440000|2025-02-03 05:27:20|31.65|31.37|31.69|31.41|31.69|31.41|31.63|31.35|9
1738560450000|2025-02-03 05:27:30|31.68|31.4|31.69|31.41|31.7|31.42|31.66|31.38|12
1738560460000|2025-02-03 05:27:40|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|8
1738560470000|2025-02-03 05:27:50|31.68|31.4|31.67|31.39|31.68|31.4|31.65|31.37|9
1738560480000|2025-02-03 05:28:00|31.68|31.4|31.65|31.37|31.68|31.4|31.55|31.27|18
1738560490000|2025-02-03 05:28:10|31.64|31.36|31.63|31.35|31.66|31.38|31.63|31.35|12
1738560500000|2025-02-03 05:28:20|31.62|31.34|31.58|31.3|31.62|31.34|31.58|31.3|7
1738560510000|2025-02-03 05:28:30|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1738560520000|2025-02-03 05:28:40|31.57|31.29|31.61|31.33|31.64|31.36|31.57|31.29|13
1738560530000|2025-02-03 05:28:50|31.62|31.34|31.72|31.44|31.72|31.44|31.62|31.34|16
1738560540000|2025-02-03 05:29:00|31.73|31.45|31.7|31.42|31.73|31.45|31.67|31.39|16
1738560550000|2025-02-03 05:29:10|31.69|31.41|31.62|31.34|31.69|31.41|31.61|31.33|13
1738560560000|2025-02-03 05:29:20|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1738560580000|2025-02-03 05:29:40|31.58|31.3|31.58|31.3|31.59|31.31|31.56|31.28|8
1738560590000|2025-02-03 05:29:50|31.57|31.29|31.52|31.24|31.57|31.29|31.48|31.2|10
1738560600000|2025-02-03 05:30:00|31.5|31.22|31.5|31.22|31.53|31.25|31.48|31.2|13
1738560610000|2025-02-03 05:30:10|31.53|31.25|31.47|31.19|31.53|31.25|31.46|31.18|13
1738560620000|2025-02-03 05:30:20|31.46|31.18|31.56|31.28|31.57|31.29|31.46|31.18|15
1738560630000|2025-02-03 05:30:30|31.57|31.29|31.62|31.34|31.64|31.36|31.57|31.29|11
1738560640000|2025-02-03 05:30:40|31.61|31.33|31.63|31.35|31.64|31.36|31.6|31.32|15
1738560650000|2025-02-03 05:30:50|31.62|31.34|31.62|31.34|31.62|31.34|31.6|31.32|5
1738560660000|2025-02-03 05:31:00|31.61|31.33|31.67|31.39|31.67|31.39|31.61|31.33|15
1738560670000|2025-02-03 05:31:10|31.68|31.4|31.66|31.38|31.68|31.4|31.64|31.36|9
1738560680000|2025-02-03 05:31:20|31.65|31.37|31.63|31.35|31.65|31.37|31.62|31.34|11
1738560690000|2025-02-03 05:31:30|31.65|31.37|31.54|31.26|31.65|31.37|31.54|31.26|14
1738560700000|2025-02-03 05:31:40|31.57|31.29|31.6|31.32|31.6|31.32|31.55|31.27|12
1738560710000|2025-02-03 05:31:50|31.59|31.31|31.62|31.34|31.64|31.36|31.59|31.31|9
1738560720000|2025-02-03 05:32:00|31.64|31.36|31.68|31.4|31.68|31.4|31.64|31.36|12
1738560730000|2025-02-03 05:32:10|31.67|31.39|31.68|31.4|31.68|31.4|31.64|31.36|15
1738560740000|2025-02-03 05:32:20|31.67|31.39|31.74|31.46|31.74|31.46|31.67|31.39|11
1738560750000|2025-02-03 05:32:30|31.73|31.45|31.73|31.45|31.73|31.45|31.71|31.43|7
1738560770000|2025-02-03 05:32:50|31.77|31.49|31.73|31.45|31.77|31.49|31.73|31.45|7
1738560780000|2025-02-03 05:33:00|31.72|31.44|31.71|31.43|31.72|31.44|31.68|31.4|11
1738560790000|2025-02-03 05:33:10|31.7|31.42|31.73|31.45|31.73|31.45|31.68|31.4|15
1738560800000|2025-02-03 05:33:20|31.72|31.44|31.74|31.46|31.74|31.46|31.71|31.43|7
1738560810000|2025-02-03 05:33:30|31.73|31.45|31.72|31.44|31.75|31.47|31.71|31.43|8
1738560820000|2025-02-03 05:33:40|31.73|31.45|31.72|31.44|31.74|31.46|31.7|31.42|18
1738560830000|2025-02-03 05:33:50|31.73|31.45|31.68|31.4|31.73|31.45|31.68|31.4|8
1738560840000|2025-02-03 05:34:00|31.67|31.39|31.69|31.41|31.7|31.42|31.66|31.38|12
1738560850000|2025-02-03 05:34:10|31.7|31.42|31.7|31.42|31.71|31.43|31.69|31.41|9
1738560860000|2025-02-03 05:34:20|31.68|31.4|31.69|31.41|31.69|31.41|31.65|31.37|15
1738560870000|2025-02-03 05:34:30|31.7|31.42|31.77|31.49|31.78|31.5|31.7|31.42|9
1738560880000|2025-02-03 05:34:40|31.78|31.5|31.76|31.48|31.78|31.5|31.75|31.47|10
1738560890000|2025-02-03 05:34:50|31.75|31.47|31.78|31.5|31.79|31.51|31.74|31.46|11
1738560900000|2025-02-03 05:35:00|31.77|31.49|31.74|31.46|31.79|31.51|31.73|31.45|12
1738560910000|2025-02-03 05:35:10|31.72|31.44|31.72|31.44|31.74|31.46|31.69|31.41|15
1738560920000|2025-02-03 05:35:20|31.7|31.42|31.68|31.4|31.7|31.42|31.66|31.38|14
1738560930000|2025-02-03 05:35:30|31.67|31.39|31.64|31.36|31.67|31.39|31.64|31.36|8
1738560940000|2025-02-03 05:35:40|31.65|31.37|31.66|31.38|31.68|31.4|31.64|31.36|14
1738560950000|2025-02-03 05:35:50|31.65|31.37|31.67|31.39|31.68|31.4|31.63|31.35|7
1738560960000|2025-02-03 05:36:00|31.68|31.4|31.71|31.43|31.72|31.44|31.68|31.4|11
1738560970000|2025-02-03 05:36:10|31.7|31.42|31.64|31.36|31.7|31.42|31.64|31.36|10
1738560980000|2025-02-03 05:36:20|31.66|31.38|31.71|31.43|31.72|31.44|31.66|31.38|7
1738560990000|2025-02-03 05:36:30|31.72|31.44|31.73|31.45|31.77|31.49|31.72|31.44|8
1738561000000|2025-02-03 05:36:40|31.72|31.44|31.73|31.45|31.73|31.45|31.71|31.43|11
1738561010000|2025-02-03 05:36:50|31.76|31.48|31.76|31.48|31.77|31.49|31.75|31.47|7
1738561020000|2025-02-03 05:37:00|31.77|31.49|31.72|31.44|31.8|31.52|31.72|31.44|13
1738561030000|2025-02-03 05:37:10|31.73|31.45|31.69|31.41|31.74|31.46|31.68|31.4|13
1738561040000|2025-02-03 05:37:20|31.7|31.42|31.64|31.36|31.7|31.42|31.61|31.33|14
1738561050000|2025-02-03 05:37:30|31.63|31.35|31.63|31.35|31.65|31.37|31.6|31.32|12
1738561060000|2025-02-03 05:37:40|31.62|31.34|31.6|31.32|31.62|31.34|31.59|31.31|7
1738561070000|2025-02-03 05:37:50|31.59|31.31|31.55|31.27|31.59|31.31|31.55|31.27|10
1738561080000|2025-02-03 05:38:00|31.54|31.26|31.53|31.25|31.54|31.26|31.5|31.22|10
1738561100000|2025-02-03 05:38:20|31.56|31.28|31.52|31.24|31.56|31.28|31.5|31.22|10
1738561110000|2025-02-03 05:38:30|31.53|31.25|31.51|31.23|31.54|31.26|31.51|31.23|15
1738561120000|2025-02-03 05:38:40|31.5|31.22|31.51|31.23|31.51|31.23|31.48|31.2|11
1738561130000|2025-02-03 05:38:50|31.52|31.24|31.49|31.21|31.52|31.24|31.48|31.2|7
1738561140000|2025-02-03 05:39:00|31.48|31.2|31.5|31.22|31.51|31.23|31.46|31.18|16
1738561150000|2025-02-03 05:39:10|31.51|31.23|31.51|31.23|31.52|31.24|31.49|31.21|11
1738561160000|2025-02-03 05:39:20|31.5|31.22|31.48|31.2|31.5|31.22|31.46|31.18|6
1738561170000|2025-02-03 05:39:30|31.49|31.21|31.49|31.21|31.51|31.23|31.48|31.2|12
1738561180000|2025-02-03 05:39:40|31.51|31.23|31.47|31.19|31.51|31.23|31.46|31.18|7
1738561190000|2025-02-03 05:39:50|31.46|31.18|31.54|31.26|31.54|31.26|31.46|31.18|7
1738561200000|2025-02-03 05:40:00|31.55|31.27|31.52|31.24|31.56|31.28|31.52|31.24|10
1738561210000|2025-02-03 05:40:10|31.51|31.23|31.55|31.27|31.55|31.27|31.51|31.23|9
1738561220000|2025-02-03 05:40:20|31.56|31.28|31.62|31.34|31.63|31.35|31.56|31.28|8
1738561230000|2025-02-03 05:40:30|31.63|31.35|31.67|31.39|31.7|31.42|31.63|31.35|12
1738561240000|2025-02-03 05:40:40|31.68|31.4|31.67|31.39|31.7|31.42|31.64|31.36|14
1738561250000|2025-02-03 05:40:50|31.66|31.38|31.68|31.4|31.68|31.4|31.64|31.36|11
1738561260000|2025-02-03 05:41:00|31.67|31.39|31.64|31.36|31.69|31.41|31.64|31.36|10
1738561270000|2025-02-03 05:41:10|31.65|31.37|31.67|31.39|31.69|31.41|31.63|31.35|10
1738561280000|2025-02-03 05:41:20|31.66|31.38|31.69|31.41|31.71|31.43|31.65|31.37|11
1738561290000|2025-02-03 05:41:30|31.68|31.4|31.68|31.4|31.7|31.42|31.66|31.38|12
1738561300000|2025-02-03 05:41:40|31.69|31.41|31.65|31.37|31.69|31.41|31.64|31.36|9
1738561310000|2025-02-03 05:41:50|31.67|31.39|31.69|31.41|31.69|31.41|31.64|31.36|14
1738561320000|2025-02-03 05:42:00|31.68|31.4|31.67|31.39|31.7|31.42|31.65|31.37|11
1738561330000|2025-02-03 05:42:10|31.65|31.37|31.64|31.36|31.68|31.4|31.64|31.36|9
1738561340000|2025-02-03 05:42:20|31.66|31.38|31.72|31.44|31.72|31.44|31.66|31.38|14
1738561350000|2025-02-03 05:42:30|31.73|31.45|31.74|31.46|31.77|31.49|31.72|31.44|9
1738561360000|2025-02-03 05:42:40|31.75|31.47|31.79|31.51|31.82|31.54|31.74|31.46|8
1738561370000|2025-02-03 05:42:50|31.8|31.52|31.81|31.53|31.81|31.53|31.78|31.5|9
1738561380000|2025-02-03 05:43:00|31.8|31.52|31.79|31.51|31.82|31.54|31.79|31.51|7
1738561390000|2025-02-03 05:43:10|31.78|31.5|31.73|31.45|31.78|31.5|31.73|31.45|6
1738561400000|2025-02-03 05:43:20|31.72|31.44|31.69|31.41|31.73|31.45|31.69|31.41|7
1738561410000|2025-02-03 05:43:30|31.71|31.43|31.73|31.45|31.76|31.48|31.71|31.43|11
1738561420000|2025-02-03 05:43:40|31.72|31.44|31.66|31.38|31.72|31.44|31.66|31.38|12
1738561430000|2025-02-03 05:43:50|31.67|31.39|31.66|31.38|31.68|31.4|31.66|31.38|10
1738561440000|2025-02-03 05:44:00|31.67|31.39|31.72|31.44|31.72|31.44|31.67|31.39|3
1738561460000|2025-02-03 05:44:20|31.76|31.48|31.78|31.5|31.79|31.51|31.76|31.48|11
1738561470000|2025-02-03 05:44:30|31.77|31.49|31.8|31.52|31.8|31.52|31.73|31.45|17
1738561480000|2025-02-03 05:44:40|31.79|31.51|31.77|31.49|31.79|31.51|31.76|31.48|11
1738561490000|2025-02-03 05:44:50|31.78|31.5|31.8|31.52|31.84|31.56|31.78|31.5|11
1738561500000|2025-02-03 05:45:00|31.82|31.54|31.77|31.49|31.82|31.54|31.77|31.49|8
1738561510000|2025-02-03 05:45:10|31.78|31.5|31.74|31.46|31.8|31.52|31.74|31.46|6
1738561520000|2025-02-03 05:45:20|31.75|31.47|31.72|31.44|31.75|31.47|31.71|31.43|11
1738561530000|2025-02-03 05:45:30|31.73|31.45|31.68|31.4|31.74|31.46|31.68|31.4|7
1738561540000|2025-02-03 05:45:40|31.67|31.39|31.7|31.42|31.71|31.43|31.67|31.39|12
1738561550000|2025-02-03 05:45:50|31.72|31.44|31.75|31.47|31.78|31.5|31.72|31.44|11
1738561560000|2025-02-03 05:46:00|31.76|31.48|31.79|31.51|31.79|31.51|31.76|31.48|13
1738561570000|2025-02-03 05:46:10|31.78|31.5|31.8|31.52|31.81|31.53|31.77|31.49|9
1738561580000|2025-02-03 05:46:20|31.79|31.51|31.77|31.49|31.79|31.51|31.76|31.48|5
1738561590000|2025-02-03 05:46:30|31.78|31.5|31.77|31.49|31.8|31.52|31.76|31.48|9
1738561600000|2025-02-03 05:46:40|31.79|31.51|31.82|31.54|31.82|31.54|31.78|31.5|14
1738561610000|2025-02-03 05:46:50|31.83|31.55|31.81|31.53|31.85|31.57|31.8|31.52|11
1738561620000|2025-02-03 05:47:00|31.82|31.54|31.82|31.54|31.85|31.57|31.81|31.53|12
1738561630000|2025-02-03 05:47:10|31.81|31.53|31.81|31.53|31.81|31.53|31.79|31.51|4
1738561640000|2025-02-03 05:47:20|31.8|31.52|31.82|31.54|31.84|31.56|31.8|31.52|10
1738561650000|2025-02-03 05:47:30|31.81|31.53|31.8|31.52|31.81|31.53|31.75|31.47|13
1738561660000|2025-02-03 05:47:40|31.79|31.51|31.78|31.5|31.79|31.51|31.77|31.49|6
1738561670000|2025-02-03 05:47:50|31.79|31.51|31.77|31.49|31.79|31.51|31.76|31.48|8
1738561680000|2025-02-03 05:48:00|31.8|31.52|31.85|31.57|31.86|31.58|31.8|31.52|8
1738561690000|2025-02-03 05:48:10|31.86|31.58|31.88|31.6|31.92|31.64|31.86|31.58|13
1738561700000|2025-02-03 05:48:20|31.87|31.59|31.84|31.56|31.87|31.59|31.83|31.55|10
1738561710000|2025-02-03 05:48:30|31.85|31.57|31.87|31.59|31.87|31.59|31.83|31.55|13
1738561720000|2025-02-03 05:48:40|31.86|31.58|31.83|31.55|31.86|31.58|31.82|31.54|10
1738561730000|2025-02-03 05:48:50|31.84|31.56|31.85|31.57|31.87|31.59|31.83|31.55|8
1738561740000|2025-02-03 05:49:00|31.84|31.56|31.9|31.62|31.9|31.62|31.83|31.55|12
1738561750000|2025-02-03 05:49:10|31.92|31.64|31.98|31.7|32|31.72|31.92|31.64|9
1738561760000|2025-02-03 05:49:20|31.99|31.71|31.95|31.67|31.99|31.71|31.95|31.67|7
1738561770000|2025-02-03 05:49:30|31.96|31.68|31.98|31.7|31.98|31.7|31.94|31.66|11
1738561780000|2025-02-03 05:49:40|31.99|31.71|31.94|31.66|31.99|31.71|31.94|31.66|12
1738561790000|2025-02-03 05:49:50|31.92|31.64|31.95|31.67|31.95|31.67|31.91|31.63|9
1738561800000|2025-02-03 05:50:00|31.94|31.66|31.88|31.6|31.94|31.66|31.88|31.6|11
1738561810000|2025-02-03 05:50:10|31.89|31.61|31.94|31.66|31.96|31.68|31.89|31.61|9
1738561820000|2025-02-03 05:50:20|31.93|31.65|31.9|31.62|31.94|31.66|31.9|31.62|7
1738561830000|2025-02-03 05:50:30|31.91|31.63|31.87|31.59|31.91|31.63|31.86|31.58|10
1738561840000|2025-02-03 05:50:40|31.85|31.57|31.86|31.58|31.89|31.61|31.85|31.57|8
1738561850000|2025-02-03 05:50:50|31.87|31.59|31.89|31.61|31.9|31.62|31.87|31.59|9
1738561860000|2025-02-03 05:51:00|31.88|31.6|31.85|31.57|31.88|31.6|31.84|31.56|7
1738561870000|2025-02-03 05:51:10|31.84|31.56|31.83|31.55|31.86|31.58|31.82|31.54|14
1738561880000|2025-02-03 05:51:20|31.82|31.54|31.81|31.53|31.83|31.55|31.78|31.5|11
1738561890000|2025-02-03 05:51:30|31.8|31.52|31.82|31.54|31.85|31.57|31.8|31.52|10
1738561900000|2025-02-03 05:51:40|31.8|31.52|31.82|31.54|31.83|31.55|31.8|31.52|7
1738561920000|2025-02-03 05:52:00|31.81|31.53|31.86|31.58|31.86|31.58|31.81|31.53|8
1738561930000|2025-02-03 05:52:10|31.85|31.57|31.89|31.61|31.89|31.61|31.85|31.57|8
1738561940000|2025-02-03 05:52:20|31.88|31.6|31.87|31.59|31.9|31.62|31.86|31.58|13
1738561950000|2025-02-03 05:52:30|31.86|31.58|31.9|31.62|31.9|31.62|31.86|31.58|9
1738561960000|2025-02-03 05:52:40|31.91|31.63|31.93|31.65|31.95|31.67|31.91|31.63|12
1738561970000|2025-02-03 05:52:50|31.92|31.64|31.93|31.65|31.95|31.67|31.9|31.62|10
1738561980000|2025-02-03 05:53:00|31.92|31.64|31.91|31.63|31.93|31.65|31.9|31.62|8
1738561990000|2025-02-03 05:53:10|31.93|31.65|31.96|31.68|31.96|31.68|31.92|31.64|7
1738562000000|2025-02-03 05:53:20|31.95|31.67|31.93|31.65|31.96|31.68|31.91|31.63|14
1738562010000|2025-02-03 05:53:30|31.94|31.66|31.98|31.7|32.01|31.73|31.93|31.65|14
1738562020000|2025-02-03 05:53:40|31.99|31.71|31.99|31.71|32|31.72|31.97|31.69|11
1738562030000|2025-02-03 05:53:50|32|31.72|31.97|31.69|32.01|31.73|31.97|31.69|7
1738562040000|2025-02-03 05:54:00|31.96|31.68|31.89|31.61|31.96|31.68|31.89|31.61|7
1738562050000|2025-02-03 05:54:10|31.88|31.6|31.95|31.67|31.95|31.67|31.86|31.58|14
1738562060000|2025-02-03 05:54:20|31.94|31.66|31.91|31.63|31.95|31.67|31.91|31.63|8
1738562070000|2025-02-03 05:54:30|31.92|31.64|31.97|31.69|31.99|31.71|31.92|31.64|8
1738562080000|2025-02-03 05:54:40|31.96|31.68|31.98|31.7|31.98|31.7|31.94|31.66|15
1738562090000|2025-02-03 05:54:50|31.97|31.69|31.92|31.64|31.97|31.69|31.92|31.64|6
1738562100000|2025-02-03 05:55:00|31.91|31.63|32.01|31.73|32.02|31.74|31.91|31.63|7
1738562110000|2025-02-03 05:55:10|32|31.72|31.99|31.71|32.02|31.74|31.97|31.69|9
1738562120000|2025-02-03 05:55:20|32.01|31.73|32.03|31.75|32.03|31.75|31.99|31.71|11
1738562130000|2025-02-03 05:55:30|32.04|31.76|32.13|31.85|32.13|31.85|32.03|31.75|14
1738562140000|2025-02-03 05:55:40|32.15|31.87|32.09|31.81|32.15|31.87|32.09|31.81|11
1738562150000|2025-02-03 05:55:50|32.1|31.82|32.12|31.84|32.14|31.86|32.1|31.82|11
1738562160000|2025-02-03 05:56:00|32.13|31.85|32.23|31.95|32.23|31.95|32.12|31.84|13
1738562170000|2025-02-03 05:56:10|32.24|31.96|32.25|31.97|32.28|32|32.24|31.96|10
1738562180000|2025-02-03 05:56:20|32.24|31.96|32.24|31.96|32.27|31.99|32.24|31.96|8
1738562190000|2025-02-03 05:56:30|32.23|31.95|32.29|32.01|32.29|32.01|32.23|31.95|6
1738562200000|2025-02-03 05:56:40|32.28|32|32.33|32.05|32.33|32.05|32.28|32|13
1738562210000|2025-02-03 05:56:50|32.32|32.04|32.31|32.03|32.33|32.05|32.29|32.01|11
1738562220000|2025-02-03 05:57:00|32.3|32.02|32.24|31.96|32.3|32.02|32.24|31.96|7
1738562230000|2025-02-03 05:57:10|32.28|32|32.4|32.12|32.46|32.18|32.27|31.99|9
1738562240000|2025-02-03 05:57:20|32.39|32.11|32.4|32.12|32.41|32.13|32.36|32.08|11
1738562250000|2025-02-03 05:57:30|32.38|32.1|32.46|32.18|32.48|32.2|32.38|32.1|11
1738562260000|2025-02-03 05:57:40|32.45|32.17|32.44|32.16|32.47|32.19|32.43|32.15|14
1738562270000|2025-02-03 05:57:50|32.45|32.17|32.44|32.16|32.45|32.17|32.42|32.14|8
1738562280000|2025-02-03 05:58:00|32.43|32.15|32.45|32.17|32.48|32.2|32.42|32.14|11
1738562290000|2025-02-03 05:58:10|32.44|32.16|32.44|32.16|32.46|32.18|32.4|32.12|12
1738562300000|2025-02-03 05:58:20|32.43|32.15|32.41|32.13|32.44|32.16|32.4|32.12|11
1738562310000|2025-02-03 05:58:30|32.4|32.12|32.3|32.02|32.4|32.12|32.3|32.02|13
1738562320000|2025-02-03 05:58:40|32.31|32.03|32.29|32.01|32.31|32.03|32.26|31.98|13
1738562330000|2025-02-03 05:58:50|32.28|32|32.29|32.01|32.3|32.02|32.28|32|10
1738562340000|2025-02-03 05:59:00|32.28|32|32.3|32.02|32.31|32.03|32.28|32|10
1738562350000|2025-02-03 05:59:10|32.31|32.03|32.31|32.03|32.32|32.04|32.3|32.02|9
1738562360000|2025-02-03 05:59:20|32.32|32.04|32.31|32.03|32.32|32.04|32.31|32.03|6
1738562370000|2025-02-03 05:59:30|32.32|32.04|32.31|32.03|32.33|32.05|32.31|32.03|9
1738562380000|2025-02-03 05:59:40|32.3|32.02|32.3|32.02|32.31|32.03|32.29|32.01|5
1738562390000|2025-02-03 05:59:50|32.31|32.03|32.31|32.03|32.32|32.04|32.3|32.02|7
1738562400000|2025-02-03 06:00:00|32.3|32.02|32.18|31.9|32.3|32.02|32.18|31.9|10
1738562410000|2025-02-03 06:00:10|32.17|31.89|32.14|31.86|32.17|31.89|32.14|31.86|9
1738562420000|2025-02-03 06:00:20|32.16|31.88|32.18|31.9|32.2|31.92|32.16|31.88|15
1738562430000|2025-02-03 06:00:30|32.17|31.89|32.18|31.9|32.19|31.91|32.16|31.88|15
1738562440000|2025-02-03 06:00:40|32.17|31.89|32.14|31.86|32.19|31.91|32.14|31.86|12
1738562450000|2025-02-03 06:00:50|32.15|31.87|32.16|31.88|32.17|31.89|32.12|31.84|10
1738562460000|2025-02-03 06:01:00|32.17|31.89|32.1|31.82|32.17|31.89|32.07|31.79|14
1738562470000|2025-02-03 06:01:10|32.09|31.81|32.04|31.76|32.09|31.81|32.04|31.76|11
1738562480000|2025-02-03 06:01:20|32.03|31.75|32.01|31.73|32.05|31.77|32.01|31.73|11
1738562490000|2025-02-03 06:01:30|32|31.72|32.02|31.74|32.02|31.74|31.99|31.71|12
1738562500000|2025-02-03 06:01:40|32.01|31.73|31.99|31.71|32.01|31.73|31.97|31.69|8
1738562510000|2025-02-03 06:01:50|32|31.72|31.99|31.71|32.01|31.73|31.98|31.7|9
1738562520000|2025-02-03 06:02:00|31.98|31.7|32.02|31.74|32.03|31.75|31.98|31.7|13
1738562530000|2025-02-03 06:02:10|32.01|31.73|31.93|31.65|32.02|31.74|31.93|31.65|18
1738562540000|2025-02-03 06:02:20|31.94|31.66|31.91|31.63|31.94|31.66|31.89|31.61|15
1738562550000|2025-02-03 06:02:30|31.9|31.62|31.9|31.62|31.94|31.66|31.89|31.61|13
1738562560000|2025-02-03 06:02:40|31.89|31.61|31.9|31.62|31.9|31.62|31.88|31.6|13
1738562570000|2025-02-03 06:02:50|31.89|31.61|31.87|31.59|31.92|31.64|31.86|31.58|11
1738562580000|2025-02-03 06:03:00|31.88|31.6|31.83|31.55|31.89|31.61|31.82|31.54|18
1738562590000|2025-02-03 06:03:10|31.84|31.56|31.89|31.61|31.9|31.62|31.83|31.55|11
1738562600000|2025-02-03 06:03:20|31.88|31.6|31.88|31.6|31.91|31.63|31.88|31.6|13
1738562610000|2025-02-03 06:03:30|31.89|31.61|31.92|31.64|31.96|31.68|31.89|31.61|14
1738562620000|2025-02-03 06:03:40|31.91|31.63|31.87|31.59|31.91|31.63|31.86|31.58|9
1738562630000|2025-02-03 06:03:50|31.86|31.58|31.86|31.58|31.86|31.58|31.84|31.56|12
1738562640000|2025-02-03 06:04:00|31.85|31.57|31.88|31.6|31.88|31.6|31.84|31.56|18
1738562650000|2025-02-03 06:04:10|31.87|31.59|31.84|31.56|31.89|31.61|31.83|31.55|14
1738562660000|2025-02-03 06:04:20|31.83|31.55|31.81|31.53|31.86|31.58|31.81|31.53|10
1738562670000|2025-02-03 06:04:30|31.82|31.54|31.81|31.53|31.84|31.56|31.81|31.53|10
1738562680000|2025-02-03 06:04:40|31.82|31.54|31.85|31.57|31.85|31.57|31.81|31.53|12
1738562690000|2025-02-03 06:04:50|31.86|31.58|31.85|31.57|31.86|31.58|31.83|31.55|9
1738562700000|2025-02-03 06:05:00|31.86|31.58|31.88|31.6|31.89|31.61|31.85|31.57|8
1738562710000|2025-02-03 06:05:10|31.87|31.59|31.86|31.58|31.9|31.62|31.86|31.58|10
1738562720000|2025-02-03 06:05:20|31.85|31.57|31.84|31.56|31.87|31.59|31.84|31.56|13
1738562730000|2025-02-03 06:05:30|31.83|31.55|31.81|31.53|31.83|31.55|31.81|31.53|10
1738562740000|2025-02-03 06:05:40|31.82|31.54|31.79|31.51|31.82|31.54|31.79|31.51|11
1738562750000|2025-02-03 06:05:50|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|11
1738562760000|2025-02-03 06:06:00|31.83|31.55|31.83|31.55|31.83|31.55|31.81|31.53|13
1738562770000|2025-02-03 06:06:10|31.84|31.56|31.86|31.58|31.87|31.59|31.82|31.54|11
1738562780000|2025-02-03 06:06:20|31.88|31.6|31.92|31.64|31.93|31.65|31.88|31.6|14
1738562790000|2025-02-03 06:06:30|31.91|31.63|31.92|31.64|31.93|31.65|31.9|31.62|8
1738562800000|2025-02-03 06:06:40|31.93|31.65|31.97|31.69|31.97|31.69|31.93|31.65|11
1738562810000|2025-02-03 06:06:50|31.96|31.68|31.96|31.68|31.99|31.71|31.95|31.67|10
1738562820000|2025-02-03 06:07:00|31.95|31.67|31.95|31.67|31.99|31.71|31.94|31.66|13
1738562830000|2025-02-03 06:07:10|31.97|31.69|31.97|31.69|31.97|31.69|31.95|31.67|11
1738562840000|2025-02-03 06:07:20|31.96|31.68|32|31.72|32.01|31.73|31.96|31.68|10
1738562850000|2025-02-03 06:07:30|31.99|31.71|31.97|31.69|32|31.72|31.97|31.69|11
1738562860000|2025-02-03 06:07:40|31.98|31.7|32.05|31.77|32.05|31.77|31.98|31.7|9
1738562870000|2025-02-03 06:07:50|32.04|31.76|32.05|31.77|32.05|31.77|32.02|31.74|10
1738562880000|2025-02-03 06:08:00|32.06|31.78|32.01|31.73|32.07|31.79|32.01|31.73|10
1738562890000|2025-02-03 06:08:10|32|31.72|31.99|31.71|32|31.72|31.98|31.7|6
1738562900000|2025-02-03 06:08:20|31.96|31.68|32.01|31.73|32.01|31.73|31.96|31.68|11
1738562910000|2025-02-03 06:08:30|32.02|31.74|32|31.72|32.02|31.74|31.99|31.71|5
1738562920000|2025-02-03 06:08:40|32.01|31.73|32.02|31.74|32.04|31.76|32|31.72|15
1738562930000|2025-02-03 06:08:50|32.01|31.73|32.05|31.77|32.05|31.77|32.01|31.73|10
1738562940000|2025-02-03 06:09:00|32.04|31.76|32.11|31.83|32.11|31.83|32.04|31.76|10
1738562950000|2025-02-03 06:09:10|32.1|31.82|32.11|31.83|32.13|31.85|32.1|31.82|14
1738562960000|2025-02-03 06:09:20|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1738562970000|2025-02-03 06:09:30|32.1|31.82|32.11|31.83|32.14|31.86|32.1|31.82|6
1738562980000|2025-02-03 06:09:40|32.1|31.82|32.1|31.82|32.12|31.84|32.1|31.82|6
1738562990000|2025-02-03 06:09:50|32.11|31.83|32.11|31.83|32.12|31.84|32.1|31.82|11
1738563000000|2025-02-03 06:10:00|32.1|31.82|32.06|31.78|32.1|31.82|32.05|31.77|11
1738563010000|2025-02-03 06:10:10|32.05|31.77|32.01|31.73|32.06|31.78|32.01|31.73|12
1738563020000|2025-02-03 06:10:20|32.03|31.75|31.98|31.7|32.03|31.75|31.98|31.7|6
1738563030000|2025-02-03 06:10:30|31.99|31.71|32.01|31.73|32.02|31.74|31.97|31.69|10
1738563040000|2025-02-03 06:10:40|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|5
1738563050000|2025-02-03 06:10:50|32.04|31.76|32.07|31.79|32.07|31.79|32.03|31.75|8
1738563060000|2025-02-03 06:11:00|32.06|31.78|32.03|31.75|32.06|31.78|32.03|31.75|6
1738563070000|2025-02-03 06:11:10|32.02|31.74|31.97|31.69|32.02|31.74|31.97|31.69|10
1738563080000|2025-02-03 06:11:20|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|7
1738563090000|2025-02-03 06:11:30|32|31.72|32.01|31.73|32.01|31.73|31.98|31.7|13
1738563100000|2025-02-03 06:11:40|32|31.72|32.03|31.75|32.03|31.75|32|31.72|4
1738563110000|2025-02-03 06:11:50|32.02|31.74|32.04|31.76|32.04|31.76|32.01|31.73|11
1738563120000|2025-02-03 06:12:00|32.03|31.75|31.99|31.71|32.04|31.76|31.99|31.71|9
1738563130000|2025-02-03 06:12:10|31.98|31.7|32.02|31.74|32.03|31.75|31.98|31.7|9
1738563140000|2025-02-03 06:12:20|32.03|31.75|32.01|31.73|32.03|31.75|32|31.72|14
1738563150000|2025-02-03 06:12:30|32|31.72|32.03|31.75|32.04|31.76|31.99|31.71|7
1738563160000|2025-02-03 06:12:40|32.04|31.76|32.08|31.8|32.08|31.8|32.01|31.73|13
1738563170000|2025-02-03 06:12:50|32.07|31.79|32.11|31.83|32.11|31.83|32.06|31.78|9
1738563180000|2025-02-03 06:13:00|32.1|31.82|32.16|31.88|32.16|31.88|32.1|31.82|9
1738563190000|2025-02-03 06:13:10|32.15|31.87|32.13|31.85|32.17|31.89|32.13|31.85|7
1738563200000|2025-02-03 06:13:20|32.14|31.86|32.17|31.89|32.18|31.9|32.14|31.86|8
1738563210000|2025-02-03 06:13:30|32.19|31.91|32.17|31.89|32.2|31.92|32.17|31.89|8
1738563220000|2025-02-03 06:13:40|32.18|31.9|32.19|31.91|32.19|31.91|32.17|31.89|6
1738563240000|2025-02-03 06:14:00|32.18|31.9|32.16|31.88|32.2|31.92|32.15|31.87|12
1738563250000|2025-02-03 06:14:10|32.17|31.89|32.22|31.94|32.22|31.94|32.17|31.89|10
1738563260000|2025-02-03 06:14:20|32.23|31.95|32.25|31.97|32.29|32.01|32.23|31.95|14
1738563270000|2025-02-03 06:14:30|32.27|31.99|32.26|31.98|32.29|32.01|32.26|31.98|10
1738563280000|2025-02-03 06:14:40|32.27|31.99|32.24|31.96|32.27|31.99|32.23|31.95|13
1738563290000|2025-02-03 06:14:50|32.25|31.97|32.28|32|32.29|32.01|32.24|31.96|11
1738563300000|2025-02-03 06:15:00|32.3|32.02|32.32|32.04|32.32|32.04|32.28|32|11
1738563310000|2025-02-03 06:15:10|32.31|32.03|32.29|32.01|32.33|32.05|32.29|32.01|11
1738563320000|2025-02-03 06:15:20|32.28|32|32.26|31.98|32.29|32.01|32.25|31.97|11
1738563330000|2025-02-03 06:15:30|32.25|31.97|32.23|31.95|32.25|31.97|32.23|31.95|12
1738563340000|2025-02-03 06:15:40|32.22|31.94|32.2|31.92|32.22|31.94|32.19|31.91|12
1738563350000|2025-02-03 06:15:50|32.19|31.91|32.24|31.96|32.24|31.96|32.18|31.9|8
1738563360000|2025-02-03 06:16:00|32.25|31.97|32.32|32.04|32.32|32.04|32.25|31.97|9
1738563370000|2025-02-03 06:16:10|32.33|32.05|32.39|32.11|32.39|32.11|32.32|32.04|12
1738563380000|2025-02-03 06:16:20|32.38|32.1|32.34|32.06|32.39|32.11|32.34|32.06|11
1738563390000|2025-02-03 06:16:30|32.35|32.07|32.32|32.04|32.38|32.1|32.32|32.04|10
1738563400000|2025-02-03 06:16:40|32.31|32.03|32.37|32.09|32.38|32.1|32.28|32|13
1738563410000|2025-02-03 06:16:50|32.38|32.1|32.43|32.15|32.45|32.17|32.38|32.1|10
1738563420000|2025-02-03 06:17:00|32.41|32.13|32.39|32.11|32.43|32.15|32.38|32.1|16
1738563430000|2025-02-03 06:17:10|32.4|32.12|32.42|32.14|32.42|32.14|32.38|32.1|13
1738563440000|2025-02-03 06:17:20|32.41|32.13|32.36|32.08|32.41|32.13|32.35|32.07|9
1738563450000|2025-02-03 06:17:30|32.35|32.07|32.38|32.1|32.38|32.1|32.35|32.07|11
1738563460000|2025-02-03 06:17:40|32.37|32.09|32.41|32.13|32.44|32.16|32.37|32.09|14
1738563470000|2025-02-03 06:17:50|32.42|32.14|32.45|32.17|32.45|32.17|32.42|32.14|8
1738563480000|2025-02-03 06:18:00|32.46|32.18|32.47|32.19|32.53|32.25|32.45|32.17|21
1738563490000|2025-02-03 06:18:10|32.46|32.18|32.46|32.18|32.49|32.21|32.44|32.16|14
1738563500000|2025-02-03 06:18:20|32.47|32.19|32.47|32.19|32.49|32.21|32.46|32.18|8
1738563510000|2025-02-03 06:18:30|32.48|32.2|32.46|32.18|32.49|32.21|32.46|32.18|9
1738563520000|2025-02-03 06:18:40|32.47|32.19|32.41|32.13|32.47|32.19|32.41|32.13|11
1738563530000|2025-02-03 06:18:50|32.4|32.12|32.35|32.07|32.42|32.14|32.34|32.06|17
1738563540000|2025-02-03 06:19:00|32.36|32.08|32.37|32.09|32.38|32.1|32.35|32.07|12
1738563550000|2025-02-03 06:19:10|32.36|32.08|32.41|32.13|32.41|32.13|32.34|32.06|17
1738563560000|2025-02-03 06:19:20|32.42|32.14|32.44|32.16|32.45|32.17|32.4|32.12|19
1738563570000|2025-02-03 06:19:30|32.45|32.17|32.45|32.17|32.45|32.17|32.45|32.17|1
1738563590000|2025-02-03 06:19:50|32.44|32.16|32.44|32.16|32.46|32.18|32.44|32.16|9
1738563600000|2025-02-03 06:20:00|32.45|32.17|32.4|32.12|32.46|32.18|32.4|32.12|10
1738563610000|2025-02-03 06:20:10|32.43|32.15|32.42|32.14|32.43|32.15|32.4|32.12|15
1738563620000|2025-02-03 06:20:20|32.43|32.15|32.39|32.11|32.46|32.18|32.39|32.11|14
1738563630000|2025-02-03 06:20:30|32.38|32.1|32.35|32.07|32.38|32.1|32.35|32.07|8
1738563640000|2025-02-03 06:20:40|32.34|32.06|32.38|32.1|32.41|32.13|32.33|32.05|18
1738563650000|2025-02-03 06:20:50|32.4|32.12|32.49|32.21|32.5|32.22|32.39|32.11|13
1738563660000|2025-02-03 06:21:00|32.48|32.2|32.47|32.19|32.52|32.24|32.47|32.19|11
1738563670000|2025-02-03 06:21:10|32.5|32.22|32.5|32.22|32.5|32.22|32.48|32.2|9
1738563680000|2025-02-03 06:21:20|32.51|32.23|32.51|32.23|32.51|32.23|32.49|32.21|13
1738563690000|2025-02-03 06:21:30|32.5|32.22|32.57|32.29|32.57|32.29|32.49|32.21|8
1738563700000|2025-02-03 06:21:40|32.56|32.28|32.59|32.31|32.6|32.32|32.56|32.28|8
1738563710000|2025-02-03 06:21:50|32.58|32.3|32.64|32.36|32.64|32.36|32.58|32.3|13
1738563720000|2025-02-03 06:22:00|32.63|32.35|32.57|32.29|32.63|32.35|32.55|32.27|15
1738563730000|2025-02-03 06:22:10|32.55|32.27|32.48|32.2|32.55|32.27|32.48|32.2|18
1738563740000|2025-02-03 06:22:20|32.49|32.21|32.46|32.18|32.49|32.21|32.45|32.17|10
1738563750000|2025-02-03 06:22:30|32.45|32.17|32.42|32.14|32.46|32.18|32.4|32.12|18
1738563760000|2025-02-03 06:22:40|32.41|32.13|32.46|32.18|32.46|32.18|32.39|32.11|17
1738563770000|2025-02-03 06:22:50|32.45|32.17|32.45|32.17|32.46|32.18|32.41|32.13|11
1738563780000|2025-02-03 06:23:00|32.46|32.18|32.5|32.22|32.51|32.23|32.46|32.18|17
1738563790000|2025-02-03 06:23:10|32.51|32.23|32.5|32.22|32.53|32.25|32.5|32.22|14
1738563800000|2025-02-03 06:23:20|32.51|32.23|32.53|32.25|32.53|32.25|32.49|32.21|12
1738563810000|2025-02-03 06:23:30|32.52|32.24|32.51|32.23|32.53|32.25|32.51|32.23|7
1738563820000|2025-02-03 06:23:40|32.52|32.24|32.5|32.22|32.52|32.24|32.48|32.2|10
1738563830000|2025-02-03 06:23:50|32.51|32.23|32.52|32.24|32.52|32.24|32.46|32.18|10
1738563840000|2025-02-03 06:24:00|32.51|32.23|32.5|32.22|32.52|32.24|32.48|32.2|16
1738563850000|2025-02-03 06:24:10|32.51|32.23|32.64|32.36|32.64|32.36|32.51|32.23|17
1738563860000|2025-02-03 06:24:20|32.65|32.37|32.68|32.4|32.68|32.4|32.65|32.37|12
1738563870000|2025-02-03 06:24:30|32.69|32.41|32.65|32.37|32.69|32.41|32.65|32.37|8
1738563880000|2025-02-03 06:24:40|32.64|32.36|32.71|32.43|32.73|32.45|32.64|32.36|12
1738563890000|2025-02-03 06:24:50|32.7|32.42|32.68|32.4|32.71|32.43|32.67|32.39|11
1738563900000|2025-02-03 06:25:00|32.67|32.39|32.64|32.36|32.68|32.4|32.63|32.35|13
1738563910000|2025-02-03 06:25:10|32.63|32.35|32.71|32.43|32.71|32.43|32.63|32.35|16
1738563920000|2025-02-03 06:25:20|32.7|32.42|32.71|32.43|32.72|32.44|32.68|32.4|9
1738563930000|2025-02-03 06:25:30|32.7|32.42|32.71|32.43|32.71|32.43|32.68|32.4|14
1738563940000|2025-02-03 06:25:40|32.7|32.42|32.64|32.36|32.7|32.42|32.64|32.36|16
1738563950000|2025-02-03 06:25:50|32.63|32.35|32.65|32.37|32.66|32.38|32.62|32.34|12
1738563960000|2025-02-03 06:26:00|32.64|32.36|32.71|32.43|32.71|32.43|32.63|32.35|11
1738563970000|2025-02-03 06:26:10|32.73|32.45|32.7|32.42|32.75|32.47|32.69|32.41|10
1738563980000|2025-02-03 06:26:20|32.71|32.43|32.65|32.37|32.71|32.43|32.63|32.35|13
1738563990000|2025-02-03 06:26:30|32.66|32.38|32.63|32.35|32.66|32.38|32.62|32.34|11
1738564000000|2025-02-03 06:26:40|32.64|32.36|32.66|32.38|32.69|32.41|32.64|32.36|17
1738564010000|2025-02-03 06:26:50|32.65|32.37|32.65|32.37|32.66|32.38|32.62|32.34|12
1738564020000|2025-02-03 06:27:00|32.64|32.36|32.53|32.25|32.64|32.36|32.53|32.25|22
1738564030000|2025-02-03 06:27:10|32.54|32.26|32.56|32.28|32.56|32.28|32.52|32.24|10
1738564040000|2025-02-03 06:27:20|32.57|32.29|32.52|32.24|32.58|32.3|32.52|32.24|10
1738564050000|2025-02-03 06:27:30|32.53|32.25|32.61|32.33|32.61|32.33|32.52|32.24|16
1738564060000|2025-02-03 06:27:40|32.6|32.32|32.54|32.26|32.6|32.32|32.54|32.26|12
1738564070000|2025-02-03 06:27:50|32.56|32.28|32.53|32.25|32.56|32.28|32.52|32.24|11
1738564080000|2025-02-03 06:28:00|32.54|32.26|32.5|32.22|32.54|32.26|32.5|32.22|14
1738564090000|2025-02-03 06:28:10|32.51|32.23|32.52|32.24|32.55|32.27|32.5|32.22|13
1738564100000|2025-02-03 06:28:20|32.53|32.25|32.5|32.22|32.55|32.27|32.5|32.22|10
1738564110000|2025-02-03 06:28:30|32.49|32.21|32.52|32.24|32.54|32.26|32.49|32.21|13
1738564120000|2025-02-03 06:28:40|32.51|32.23|32.47|32.19|32.52|32.24|32.47|32.19|15
1738564130000|2025-02-03 06:28:50|32.46|32.18|32.52|32.24|32.54|32.26|32.46|32.18|16
1738564140000|2025-02-03 06:29:00|32.53|32.25|32.52|32.24|32.54|32.26|32.49|32.21|14
1738564150000|2025-02-03 06:29:10|32.51|32.23|32.56|32.28|32.56|32.28|32.51|32.23|8
1738564160000|2025-02-03 06:29:20|32.57|32.29|32.52|32.24|32.57|32.29|32.51|32.23|12
1738564170000|2025-02-03 06:29:30|32.53|32.25|32.55|32.27|32.57|32.29|32.53|32.25|9
1738564180000|2025-02-03 06:29:40|32.54|32.26|32.57|32.29|32.58|32.3|32.54|32.26|9
1738564190000|2025-02-03 06:29:50|32.58|32.3|32.58|32.3|32.6|32.32|32.57|32.29|12
1738564200000|2025-02-03 06:30:00|32.59|32.31|32.52|32.24|32.59|32.31|32.52|32.24|11
1738564210000|2025-02-03 06:30:10|32.51|32.23|32.53|32.25|32.54|32.26|32.49|32.21|13
1738564220000|2025-02-03 06:30:20|32.52|32.24|32.52|32.24|32.52|32.24|32.5|32.22|4
1738564230000|2025-02-03 06:30:30|32.5|32.22|32.48|32.2|32.54|32.26|32.48|32.2|12
1738564240000|2025-02-03 06:30:40|32.49|32.21|32.54|32.26|32.56|32.28|32.48|32.2|13
1738564250000|2025-02-03 06:30:50|32.53|32.25|32.55|32.27|32.55|32.27|32.52|32.24|7
1738564260000|2025-02-03 06:31:00|32.56|32.28|32.6|32.32|32.6|32.32|32.56|32.28|10
1738564270000|2025-02-03 06:31:10|32.59|32.31|32.64|32.36|32.64|32.36|32.59|32.31|9
1738564280000|2025-02-03 06:31:20|32.63|32.35|32.7|32.42|32.7|32.42|32.63|32.35|5
1738564290000|2025-02-03 06:31:30|32.71|32.43|32.7|32.42|32.72|32.44|32.68|32.4|12
1738564300000|2025-02-03 06:31:40|32.71|32.43|32.69|32.41|32.72|32.44|32.68|32.4|13
1738564310000|2025-02-03 06:31:50|32.68|32.4|32.69|32.41|32.74|32.46|32.68|32.4|8
1738564320000|2025-02-03 06:32:00|32.68|32.4|32.69|32.41|32.71|32.43|32.67|32.39|9
1738564330000|2025-02-03 06:32:10|32.7|32.42|32.69|32.41|32.7|32.42|32.68|32.4|4
1738564340000|2025-02-03 06:32:20|32.68|32.4|32.68|32.4|32.69|32.41|32.66|32.38|11
1738564350000|2025-02-03 06:32:30|32.69|32.41|32.69|32.41|32.7|32.42|32.65|32.37|11
1738564360000|2025-02-03 06:32:40|32.68|32.4|32.69|32.41|32.7|32.42|32.65|32.37|10
1738564370000|2025-02-03 06:32:50|32.7|32.42|32.73|32.45|32.73|32.45|32.68|32.4|13
1738564380000|2025-02-03 06:33:00|32.74|32.46|32.77|32.49|32.77|32.49|32.74|32.46|3
1738564400000|2025-02-03 06:33:20|32.78|32.5|32.76|32.48|32.79|32.51|32.75|32.47|7
1738564410000|2025-02-03 06:33:30|32.75|32.47|32.82|32.54|32.82|32.54|32.73|32.45|12
1738564420000|2025-02-03 06:33:40|32.83|32.55|32.82|32.54|32.86|32.58|32.82|32.54|14
1738564430000|2025-02-03 06:33:50|32.81|32.53|32.82|32.54|32.86|32.58|32.81|32.53|14
1738564440000|2025-02-03 06:34:00|32.81|32.53|32.81|32.53|32.81|32.53|32.76|32.48|12
1738564450000|2025-02-03 06:34:10|32.8|32.52|32.81|32.53|32.81|32.53|32.78|32.5|8
1738564460000|2025-02-03 06:34:20|32.8|32.52|32.77|32.49|32.8|32.52|32.77|32.49|8
1738564470000|2025-02-03 06:34:30|32.76|32.48|32.82|32.54|32.82|32.54|32.76|32.48|13
1738564480000|2025-02-03 06:34:40|32.83|32.55|32.84|32.56|32.86|32.58|32.83|32.55|10
1738564490000|2025-02-03 06:34:50|32.86|32.58|32.83|32.55|32.86|32.58|32.83|32.55|12
1738564500000|2025-02-03 06:35:00|32.84|32.56|32.86|32.58|32.86|32.58|32.83|32.55|7
1738564510000|2025-02-03 06:35:10|32.87|32.59|32.85|32.57|32.88|32.6|32.84|32.56|8
1738564520000|2025-02-03 06:35:20|32.84|32.56|32.78|32.5|32.84|32.56|32.77|32.49|11
1738564530000|2025-02-03 06:35:30|32.77|32.49|32.84|32.56|32.85|32.57|32.76|32.48|11
1738564540000|2025-02-03 06:35:40|32.83|32.55|32.77|32.49|32.83|32.55|32.76|32.48|9
1738564550000|2025-02-03 06:35:50|32.78|32.5|32.77|32.49|32.82|32.54|32.77|32.49|11
1738564560000|2025-02-03 06:36:00|32.79|32.51|32.78|32.5|32.82|32.54|32.78|32.5|9
1738564570000|2025-02-03 06:36:10|32.79|32.51|32.73|32.45|32.79|32.51|32.72|32.44|15
1738564580000|2025-02-03 06:36:20|32.72|32.44|32.74|32.46|32.75|32.47|32.71|32.43|7
1738564590000|2025-02-03 06:36:30|32.73|32.45|32.72|32.44|32.74|32.46|32.7|32.42|10
1738564600000|2025-02-03 06:36:40|32.71|32.43|32.75|32.47|32.75|32.47|32.7|32.42|9
1738564610000|2025-02-03 06:36:50|32.78|32.5|32.82|32.54|32.82|32.54|32.78|32.5|9
1738564620000|2025-02-03 06:37:00|32.81|32.53|32.86|32.58|32.86|32.58|32.81|32.53|9
1738564630000|2025-02-03 06:37:10|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|6
1738564640000|2025-02-03 06:37:20|32.83|32.55|32.77|32.49|32.83|32.55|32.76|32.48|11
1738564650000|2025-02-03 06:37:30|32.76|32.48|32.67|32.39|32.77|32.49|32.67|32.39|14
1738564660000|2025-02-03 06:37:40|32.66|32.38|32.58|32.3|32.66|32.38|32.57|32.29|16
1738564670000|2025-02-03 06:37:50|32.55|32.27|32.58|32.3|32.6|32.32|32.54|32.26|16
1738564680000|2025-02-03 06:38:00|32.56|32.28|32.55|32.27|32.58|32.3|32.54|32.26|11
1738564690000|2025-02-03 06:38:10|32.57|32.29|32.54|32.26|32.57|32.29|32.53|32.25|7
1738564700000|2025-02-03 06:38:20|32.53|32.25|32.51|32.23|32.57|32.29|32.51|32.23|11
1738564710000|2025-02-03 06:38:30|32.5|32.22|32.54|32.26|32.54|32.26|32.48|32.2|7
1738564720000|2025-02-03 06:38:40|32.55|32.27|32.56|32.28|32.56|32.28|32.53|32.25|10
1738564730000|2025-02-03 06:38:50|32.55|32.27|32.55|32.27|32.56|32.28|32.53|32.25|11
1738564740000|2025-02-03 06:39:00|32.54|32.26|32.58|32.3|32.58|32.3|32.5|32.22|14
1738564750000|2025-02-03 06:39:10|32.57|32.29|32.57|32.29|32.58|32.3|32.55|32.27|9
1738564760000|2025-02-03 06:39:20|32.56|32.28|32.57|32.29|32.57|32.29|32.54|32.26|5
1738564770000|2025-02-03 06:39:30|32.56|32.28|32.53|32.25|32.58|32.3|32.52|32.24|10
1738564780000|2025-02-03 06:39:40|32.52|32.24|32.5|32.22|32.53|32.25|32.49|32.21|8
1738564790000|2025-02-03 06:39:50|32.53|32.25|32.52|32.24|32.56|32.28|32.52|32.24|12
1738564800000|2025-02-03 06:40:00|32.54|32.26|32.49|32.21|32.54|32.26|32.49|32.21|11
1738564810000|2025-02-03 06:40:10|32.48|32.2|32.49|32.21|32.52|32.24|32.48|32.2|14
1738564820000|2025-02-03 06:40:20|32.5|32.22|32.48|32.2|32.52|32.24|32.46|32.18|13
1738564830000|2025-02-03 06:40:30|32.49|32.21|32.47|32.19|32.49|32.21|32.46|32.18|8
1738564840000|2025-02-03 06:40:40|32.46|32.18|32.42|32.14|32.47|32.19|32.42|32.14|12
1738564850000|2025-02-03 06:40:50|32.43|32.15|32.47|32.19|32.47|32.19|32.43|32.15|10
1738564860000|2025-02-03 06:41:00|32.46|32.18|32.45|32.17|32.48|32.2|32.44|32.16|11
1738564870000|2025-02-03 06:41:10|32.46|32.18|32.42|32.14|32.46|32.18|32.42|32.14|9
1738564880000|2025-02-03 06:41:20|32.44|32.16|32.41|32.13|32.44|32.16|32.41|32.13|6
1738564890000|2025-02-03 06:41:30|32.42|32.14|32.47|32.19|32.48|32.2|32.42|32.14|6
1738564900000|2025-02-03 06:41:40|32.46|32.18|32.47|32.19|32.5|32.22|32.46|32.18|5
1738564910000|2025-02-03 06:41:50|32.46|32.18|32.42|32.14|32.48|32.2|32.42|32.14|7
1738564920000|2025-02-03 06:42:00|32.41|32.13|32.41|32.13|32.42|32.14|32.4|32.12|9
1738564930000|2025-02-03 06:42:10|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|7
1738564940000|2025-02-03 06:42:20|32.37|32.09|32.46|32.18|32.46|32.18|32.37|32.09|10
1738564950000|2025-02-03 06:42:30|32.47|32.19|32.49|32.21|32.5|32.22|32.47|32.19|9
1738564960000|2025-02-03 06:42:40|32.48|32.2|32.48|32.2|32.49|32.21|32.48|32.2|5
1738564970000|2025-02-03 06:42:50|32.47|32.19|32.4|32.12|32.47|32.19|32.4|32.12|8
1738564980000|2025-02-03 06:43:00|32.39|32.11|32.34|32.06|32.39|32.11|32.34|32.06|6
1738564990000|2025-02-03 06:43:10|32.35|32.07|32.32|32.04|32.35|32.07|32.3|32.02|15
1738565000000|2025-02-03 06:43:20|32.34|32.06|32.34|32.06|32.36|32.08|32.34|32.06|9
1738565010000|2025-02-03 06:43:30|32.35|32.07|32.34|32.06|32.36|32.08|32.34|32.06|6
1738565020000|2025-02-03 06:43:40|32.33|32.05|32.34|32.06|32.35|32.07|32.32|32.04|7
1738565030000|2025-02-03 06:43:50|32.35|32.07|32.4|32.12|32.4|32.12|32.35|32.07|8
1738565040000|2025-02-03 06:44:00|32.41|32.13|32.43|32.15|32.46|32.18|32.41|32.13|11
1738565050000|2025-02-03 06:44:10|32.42|32.14|32.41|32.13|32.42|32.14|32.4|32.12|8
1738565060000|2025-02-03 06:44:20|32.4|32.12|32.43|32.15|32.43|32.15|32.38|32.1|6
1738565070000|2025-02-03 06:44:30|32.44|32.16|32.46|32.18|32.46|32.18|32.43|32.15|5
1738565080000|2025-02-03 06:44:40|32.45|32.17|32.44|32.16|32.48|32.2|32.44|32.16|13
1738565090000|2025-02-03 06:44:50|32.43|32.15|32.44|32.16|32.44|32.16|32.43|32.15|6
1738565100000|2025-02-03 06:45:00|32.43|32.15|32.48|32.2|32.48|32.2|32.43|32.15|7
1738565110000|2025-02-03 06:45:10|32.47|32.19|32.5|32.22|32.51|32.23|32.47|32.19|11
1738565120000|2025-02-03 06:45:20|32.51|32.23|32.52|32.24|32.52|32.24|32.48|32.2|13
1738565130000|2025-02-03 06:45:30|32.51|32.23|32.49|32.21|32.51|32.23|32.49|32.21|5
1738565140000|2025-02-03 06:45:40|32.5|32.22|32.49|32.21|32.52|32.24|32.48|32.2|10
1738565150000|2025-02-03 06:45:50|32.51|32.23|32.51|32.23|32.53|32.25|32.51|32.23|7
1738565160000|2025-02-03 06:46:00|32.5|32.22|32.55|32.27|32.57|32.29|32.5|32.22|14
1738565170000|2025-02-03 06:46:10|32.56|32.28|32.56|32.28|32.57|32.29|32.54|32.26|9
1738565180000|2025-02-03 06:46:20|32.55|32.27|32.53|32.25|32.55|32.27|32.53|32.25|7
1738565190000|2025-02-03 06:46:30|32.54|32.26|32.59|32.31|32.61|32.33|32.54|32.26|14
1738565200000|2025-02-03 06:46:40|32.58|32.3|32.6|32.32|32.6|32.32|32.58|32.3|7
1738565210000|2025-02-03 06:46:50|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1738565230000|2025-02-03 06:47:10|32.67|32.39|32.67|32.39|32.7|32.42|32.67|32.39|11
1738565240000|2025-02-03 06:47:20|32.66|32.38|32.6|32.32|32.66|32.38|32.6|32.32|7
1738565250000|2025-02-03 06:47:30|32.61|32.33|32.67|32.39|32.67|32.39|32.59|32.31|12
1738565260000|2025-02-03 06:47:40|32.66|32.38|32.71|32.43|32.71|32.43|32.66|32.38|9
1738565270000|2025-02-03 06:47:50|32.7|32.42|32.66|32.38|32.71|32.43|32.66|32.38|9
1738565280000|2025-02-03 06:48:00|32.65|32.37|32.63|32.35|32.66|32.38|32.62|32.34|12
1738565290000|2025-02-03 06:48:10|32.64|32.36|32.63|32.35|32.69|32.41|32.62|32.34|14
1738565300000|2025-02-03 06:48:20|32.62|32.34|32.65|32.37|32.67|32.39|32.62|32.34|11
1738565310000|2025-02-03 06:48:30|32.66|32.38|32.71|32.43|32.71|32.43|32.66|32.38|8
1738565320000|2025-02-03 06:48:40|32.7|32.42|32.69|32.41|32.71|32.43|32.67|32.39|10
1738565330000|2025-02-03 06:48:50|32.7|32.42|32.7|32.42|32.71|32.43|32.68|32.4|9
1738565340000|2025-02-03 06:49:00|32.71|32.43|32.65|32.37|32.71|32.43|32.65|32.37|13
1738565350000|2025-02-03 06:49:10|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|4
1738565360000|2025-02-03 06:49:20|32.62|32.34|32.61|32.33|32.63|32.35|32.61|32.33|4
1738565370000|2025-02-03 06:49:30|32.62|32.34|32.64|32.36|32.66|32.38|32.62|32.34|7
1738565380000|2025-02-03 06:49:40|32.65|32.37|32.64|32.36|32.65|32.37|32.62|32.34|13
1738565390000|2025-02-03 06:49:50|32.65|32.37|32.67|32.39|32.68|32.4|32.65|32.37|10
1738565400000|2025-02-03 06:50:00|32.68|32.4|32.74|32.46|32.74|32.46|32.68|32.4|6
1738565430000|2025-02-03 06:50:30|32.72|32.44|32.76|32.48|32.76|32.48|32.7|32.42|10
1738565440000|2025-02-03 06:50:40|32.75|32.47|32.81|32.53|32.81|32.53|32.75|32.47|8
1738565450000|2025-02-03 06:50:50|32.8|32.52|32.8|32.52|32.8|32.52|32.79|32.51|3
1738565460000|2025-02-03 06:51:00|32.83|32.55|32.86|32.58|32.9|32.62|32.83|32.55|10
1738565470000|2025-02-03 06:51:10|32.85|32.57|32.8|32.52|32.86|32.58|32.8|32.52|11
1738565480000|2025-02-03 06:51:20|32.79|32.51|32.8|32.52|32.8|32.52|32.78|32.5|8
1738565490000|2025-02-03 06:51:30|32.83|32.55|32.88|32.6|32.88|32.6|32.81|32.53|13
1738565500000|2025-02-03 06:51:40|32.87|32.59|32.86|32.58|32.87|32.59|32.84|32.56|7
1738565510000|2025-02-03 06:51:50|32.88|32.6|32.91|32.63|32.91|32.63|32.84|32.56|15
1738565520000|2025-02-03 06:52:00|32.9|32.62|32.88|32.6|32.9|32.62|32.87|32.59|9
1738565530000|2025-02-03 06:52:10|32.86|32.58|32.8|32.52|32.86|32.58|32.8|32.52|11
1738565540000|2025-02-03 06:52:20|32.81|32.53|32.83|32.55|32.84|32.56|32.81|32.53|9
1738565550000|2025-02-03 06:52:30|32.82|32.54|32.79|32.51|32.82|32.54|32.79|32.51|6
1738565560000|2025-02-03 06:52:40|32.8|32.52|32.78|32.5|32.8|32.52|32.78|32.5|9
1738565570000|2025-02-03 06:52:50|32.77|32.49|32.77|32.49|32.78|32.5|32.75|32.47|10
1738565580000|2025-02-03 06:53:00|32.78|32.5|32.77|32.49|32.78|32.5|32.76|32.48|10
1738565590000|2025-02-03 06:53:10|32.76|32.48|32.75|32.47|32.78|32.5|32.74|32.46|11
1738565600000|2025-02-03 06:53:20|32.74|32.46|32.75|32.47|32.76|32.48|32.71|32.43|10
1738565610000|2025-02-03 06:53:30|32.76|32.48|32.77|32.49|32.78|32.5|32.76|32.48|9
1738565620000|2025-02-03 06:53:40|32.78|32.5|32.76|32.48|32.78|32.5|32.74|32.46|9
1738565630000|2025-02-03 06:53:50|32.75|32.47|32.72|32.44|32.76|32.48|32.72|32.44|6
1738565640000|2025-02-03 06:54:00|32.71|32.43|32.68|32.4|32.71|32.43|32.66|32.38|10
1738565650000|2025-02-03 06:54:10|32.67|32.39|32.68|32.4|32.68|32.4|32.65|32.37|10
1738565660000|2025-02-03 06:54:20|32.67|32.39|32.64|32.36|32.69|32.41|32.64|32.36|12
1738565670000|2025-02-03 06:54:30|32.65|32.37|32.65|32.37|32.67|32.39|32.64|32.36|12
1738565680000|2025-02-03 06:54:40|32.66|32.38|32.75|32.47|32.75|32.47|32.65|32.37|15
1738565690000|2025-02-03 06:54:50|32.74|32.46|32.74|32.46|32.75|32.47|32.73|32.45|11
1738565700000|2025-02-03 06:55:00|32.73|32.45|32.78|32.5|32.79|32.51|32.73|32.45|8
1738565710000|2025-02-03 06:55:10|32.79|32.51|32.78|32.5|32.79|32.51|32.75|32.47|7
1738565720000|2025-02-03 06:55:20|32.79|32.51|32.81|32.53|32.81|32.53|32.77|32.49|13
1738565730000|2025-02-03 06:55:30|32.8|32.52|32.79|32.51|32.83|32.55|32.78|32.5|15
1738565740000|2025-02-03 06:55:40|32.81|32.53|32.85|32.57|32.87|32.59|32.81|32.53|10
1738565750000|2025-02-03 06:55:50|32.84|32.56|32.87|32.59|32.87|32.59|32.84|32.56|8
1738565760000|2025-02-03 06:56:00|32.88|32.6|32.9|32.62|32.91|32.63|32.87|32.59|11
1738565770000|2025-02-03 06:56:10|32.89|32.61|32.91|32.63|32.91|32.63|32.88|32.6|7
1738565780000|2025-02-03 06:56:20|32.9|32.62|32.89|32.61|32.9|32.62|32.87|32.59|10
1738565790000|2025-02-03 06:56:30|32.88|32.6|32.88|32.6|32.88|32.6|32.86|32.58|9
1738565800000|2025-02-03 06:56:40|32.87|32.59|32.9|32.62|32.91|32.63|32.86|32.58|11
1738565810000|2025-02-03 06:56:50|32.91|32.63|32.87|32.59|32.91|32.63|32.87|32.59|7
1738565820000|2025-02-03 06:57:00|32.86|32.58|32.85|32.57|32.88|32.6|32.85|32.57|11
1738565830000|2025-02-03 06:57:10|32.84|32.56|32.92|32.64|32.92|32.64|32.84|32.56|10
1738565840000|2025-02-03 06:57:20|32.91|32.63|32.94|32.66|32.94|32.66|32.91|32.63|5
1738565850000|2025-02-03 06:57:30|32.93|32.65|32.94|32.66|32.95|32.67|32.93|32.65|7
1738565860000|2025-02-03 06:57:40|32.93|32.65|32.92|32.64|32.93|32.65|32.91|32.63|8
1738565870000|2025-02-03 06:57:50|32.91|32.63|32.87|32.59|32.91|32.63|32.87|32.59|6
1738565880000|2025-02-03 06:58:00|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|2
1738565900000|2025-02-03 06:58:20|32.82|32.54|32.81|32.53|32.83|32.55|32.81|32.53|4
1738565910000|2025-02-03 06:58:30|32.82|32.54|32.82|32.54|32.82|32.54|32.8|32.52|7
1738565920000|2025-02-03 06:58:40|32.83|32.55|32.81|32.53|32.83|32.55|32.81|32.53|3
1738565930000|2025-02-03 06:58:50|32.8|32.52|32.8|32.52|32.82|32.54|32.8|32.52|7
1738565940000|2025-02-03 06:59:00|32.82|32.54|32.78|32.5|32.82|32.54|32.77|32.49|10
1738565950000|2025-02-03 06:59:10|32.77|32.49|32.8|32.52|32.8|32.52|32.77|32.49|6
1738565960000|2025-02-03 06:59:20|32.81|32.53|32.82|32.54|32.82|32.54|32.8|32.52|4
1738565970000|2025-02-03 06:59:30|32.8|32.52|32.81|32.53|32.83|32.55|32.79|32.51|12
1738565980000|2025-02-03 06:59:40|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1738565990000|2025-02-03 06:59:50|32.78|32.5|32.8|32.52|32.82|32.54|32.77|32.49|8
1738566000000|2025-02-03 07:00:00|32.79|32.51|32.74|32.46|32.79|32.51|32.73|32.45|10
1738566010000|2025-02-03 07:00:10|32.73|32.45|32.71|32.43|32.73|32.45|32.71|32.43|7
1738566020000|2025-02-03 07:00:20|32.7|32.42|32.67|32.39|32.7|32.42|32.65|32.37|12
1738566030000|2025-02-03 07:00:30|32.69|32.41|32.64|32.36|32.69|32.41|32.64|32.36|6
1738566040000|2025-02-03 07:00:40|32.66|32.38|32.66|32.38|32.66|32.38|32.64|32.36|5
1738566050000|2025-02-03 07:00:50|32.69|32.41|32.67|32.39|32.69|32.41|32.67|32.39|2
1738566060000|2025-02-03 07:01:00|32.68|32.4|32.73|32.45|32.75|32.47|32.68|32.4|11
1738566070000|2025-02-03 07:01:10|32.74|32.46|32.76|32.48|32.76|32.48|32.72|32.44|7
1738566090000|2025-02-03 07:01:30|32.8|32.52|32.78|32.5|32.81|32.53|32.76|32.48|12
1738566100000|2025-02-03 07:01:40|32.77|32.49|32.78|32.5|32.8|32.52|32.75|32.47|8
1738566110000|2025-02-03 07:01:50|32.79|32.51|32.77|32.49|32.82|32.54|32.77|32.49|9
1738566120000|2025-02-03 07:02:00|32.78|32.5|32.78|32.5|32.8|32.52|32.78|32.5|9
1738566130000|2025-02-03 07:02:10|32.77|32.49|32.75|32.47|32.78|32.5|32.74|32.46|8
1738566140000|2025-02-03 07:02:20|32.74|32.46|32.71|32.43|32.74|32.46|32.71|32.43|4
1738566150000|2025-02-03 07:02:30|32.7|32.42|32.69|32.41|32.71|32.43|32.69|32.41|4
1738566160000|2025-02-03 07:02:40|32.7|32.42|32.69|32.41|32.74|32.46|32.69|32.41|15
1738566170000|2025-02-03 07:02:50|32.7|32.42|32.73|32.45|32.75|32.47|32.7|32.42|13
1738566180000|2025-02-03 07:03:00|32.74|32.46|32.85|32.57|32.86|32.58|32.73|32.45|17
1738566190000|2025-02-03 07:03:10|32.84|32.56|32.82|32.54|32.86|32.58|32.82|32.54|9
1738566200000|2025-02-03 07:03:20|32.83|32.55|32.86|32.58|32.87|32.59|32.83|32.55|12
1738566210000|2025-02-03 07:03:30|32.88|32.6|32.79|32.51|32.9|32.62|32.78|32.5|14
1738566220000|2025-02-03 07:03:40|32.81|32.53|32.84|32.56|32.86|32.58|32.81|32.53|9
1738566230000|2025-02-03 07:03:50|32.83|32.55|32.89|32.61|32.9|32.62|32.83|32.55|10
1738566240000|2025-02-03 07:04:00|32.88|32.6|32.91|32.63|32.93|32.65|32.84|32.56|15
1738566250000|2025-02-03 07:04:10|32.92|32.64|32.97|32.69|33|32.72|32.92|32.64|11
1738566260000|2025-02-03 07:04:20|32.96|32.68|32.98|32.7|33.02|32.74|32.96|32.68|14
1738566270000|2025-02-03 07:04:30|32.97|32.69|32.95|32.67|32.98|32.7|32.92|32.64|12
1738566280000|2025-02-03 07:04:40|32.97|32.69|32.93|32.65|32.97|32.69|32.92|32.64|9
1738566290000|2025-02-03 07:04:50|32.92|32.64|32.94|32.66|32.95|32.67|32.92|32.64|7
1738566300000|2025-02-03 07:05:00|32.93|32.65|32.91|32.63|32.94|32.66|32.9|32.62|8
1738566310000|2025-02-03 07:05:10|32.92|32.64|32.95|32.67|32.97|32.69|32.92|32.64|9
1738566320000|2025-02-03 07:05:20|32.94|32.66|32.9|32.62|32.94|32.66|32.88|32.6|10
1738566330000|2025-02-03 07:05:30|32.91|32.63|32.95|32.67|32.96|32.68|32.91|32.63|7
1738566340000|2025-02-03 07:05:40|32.94|32.66|32.92|32.64|32.94|32.66|32.91|32.63|12
1738566350000|2025-02-03 07:05:50|32.93|32.65|32.95|32.67|32.96|32.68|32.93|32.65|14
1738566360000|2025-02-03 07:06:00|32.94|32.66|32.86|32.58|32.94|32.66|32.86|32.58|14
1738566370000|2025-02-03 07:06:10|32.85|32.57|32.86|32.58|32.89|32.61|32.84|32.56|11
1738566380000|2025-02-03 07:06:20|32.87|32.59|32.87|32.59|32.89|32.61|32.86|32.58|9
1738566390000|2025-02-03 07:06:30|32.86|32.58|32.98|32.7|32.98|32.7|32.86|32.58|10
1738566400000|2025-02-03 07:06:40|32.99|32.71|32.99|32.71|33.01|32.73|32.99|32.71|13
1738566410000|2025-02-03 07:06:50|32.98|32.7|32.99|32.71|33|32.72|32.96|32.68|11
1738566420000|2025-02-03 07:07:00|32.98|32.7|32.97|32.69|33.03|32.75|32.97|32.69|11
1738566430000|2025-02-03 07:07:10|32.98|32.7|32.97|32.69|32.99|32.71|32.94|32.66|9
1738566440000|2025-02-03 07:07:20|32.96|32.68|33|32.72|33.01|32.73|32.95|32.67|18
1738566450000|2025-02-03 07:07:30|33.01|32.73|33.01|32.73|33.01|32.73|32.98|32.7|10
1738566460000|2025-02-03 07:07:40|33|32.72|33.01|32.73|33.01|32.73|32.98|32.7|15
1738566470000|2025-02-03 07:07:50|33.03|32.75|32.97|32.69|33.03|32.75|32.96|32.68|9
1738566480000|2025-02-03 07:08:00|32.98|32.7|32.88|32.6|32.98|32.7|32.88|32.6|17
1738566490000|2025-02-03 07:08:10|32.87|32.59|32.92|32.64|32.92|32.64|32.86|32.58|14
1738566500000|2025-02-03 07:08:20|32.91|32.63|32.94|32.66|32.95|32.67|32.89|32.61|13
1738566510000|2025-02-03 07:08:30|32.95|32.67|33|32.72|33|32.72|32.93|32.65|10
1738566520000|2025-02-03 07:08:40|33.01|32.73|32.91|32.63|33.01|32.73|32.91|32.63|14
1738566530000|2025-02-03 07:08:50|32.92|32.64|32.87|32.59|32.94|32.66|32.87|32.59|7
1738566540000|2025-02-03 07:09:00|32.86|32.58|32.85|32.57|32.88|32.6|32.84|32.56|13
1738566550000|2025-02-03 07:09:10|32.84|32.56|32.83|32.55|32.89|32.61|32.83|32.55|15
1738566560000|2025-02-03 07:09:20|32.84|32.56|32.87|32.59|32.88|32.6|32.84|32.56|17
1738566570000|2025-02-03 07:09:30|32.86|32.58|32.87|32.59|32.89|32.61|32.86|32.58|12
1738566580000|2025-02-03 07:09:40|32.86|32.58|32.87|32.59|32.87|32.59|32.84|32.56|5
1738566590000|2025-02-03 07:09:50|32.86|32.58|32.82|32.54|32.86|32.58|32.82|32.54|8
1738566600000|2025-02-03 07:10:00|32.83|32.55|32.78|32.5|32.88|32.6|32.78|32.5|14
1738566610000|2025-02-03 07:10:10|32.77|32.49|32.76|32.48|32.78|32.5|32.76|32.48|11
1738566620000|2025-02-03 07:10:20|32.78|32.5|32.82|32.54|32.86|32.58|32.78|32.5|13
1738566630000|2025-02-03 07:10:30|32.8|32.52|32.76|32.48|32.8|32.52|32.76|32.48|10
1738566640000|2025-02-03 07:10:40|32.78|32.5|32.79|32.51|32.82|32.54|32.78|32.5|10
1738566650000|2025-02-03 07:10:50|32.8|32.52|32.82|32.54|32.82|32.54|32.79|32.51|9
1738566660000|2025-02-03 07:11:00|32.83|32.55|32.78|32.5|32.83|32.55|32.77|32.49|10
1738566670000|2025-02-03 07:11:10|32.77|32.49|32.79|32.51|32.79|32.51|32.76|32.48|12
1738566680000|2025-02-03 07:11:20|32.78|32.5|32.83|32.55|32.83|32.55|32.78|32.5|10
1738566690000|2025-02-03 07:11:30|32.85|32.57|32.82|32.54|32.86|32.58|32.82|32.54|8
1738566700000|2025-02-03 07:11:40|32.81|32.53|32.8|32.52|32.82|32.54|32.8|32.52|14
1738566710000|2025-02-03 07:11:50|32.79|32.51|32.8|32.52|32.82|32.54|32.78|32.5|9
1738566720000|2025-02-03 07:12:00|32.79|32.51|32.78|32.5|32.81|32.53|32.78|32.5|16
1738566730000|2025-02-03 07:12:10|32.77|32.49|32.79|32.51|32.81|32.53|32.77|32.49|10
1738566740000|2025-02-03 07:12:20|32.8|32.52|32.83|32.55|32.84|32.56|32.8|32.52|7
1738566750000|2025-02-03 07:12:30|32.84|32.56|32.79|32.51|32.85|32.57|32.79|32.51|19
1738566760000|2025-02-03 07:12:40|32.78|32.5|32.77|32.49|32.79|32.51|32.73|32.45|11
1738566770000|2025-02-03 07:12:50|32.79|32.51|32.77|32.49|32.79|32.51|32.76|32.48|11
1738566780000|2025-02-03 07:13:00|32.76|32.48|32.76|32.48|32.79|32.51|32.74|32.46|12
1738566790000|2025-02-03 07:13:10|32.75|32.47|32.74|32.46|32.75|32.47|32.7|32.42|14
1738566800000|2025-02-03 07:13:20|32.75|32.47|32.83|32.55|32.83|32.55|32.74|32.46|14
1738566810000|2025-02-03 07:13:30|32.84|32.56|32.85|32.57|32.86|32.58|32.84|32.56|10
1738566820000|2025-02-03 07:13:40|32.86|32.58|32.87|32.59|32.89|32.61|32.84|32.56|10
1738566830000|2025-02-03 07:13:50|32.86|32.58|32.88|32.6|32.89|32.61|32.86|32.58|11
1738566840000|2025-02-03 07:14:00|32.89|32.61|32.86|32.58|32.89|32.61|32.83|32.55|13
1738566850000|2025-02-03 07:14:10|32.85|32.57|32.88|32.6|32.9|32.62|32.84|32.56|12
1738566860000|2025-02-03 07:14:20|32.89|32.61|32.88|32.6|32.9|32.62|32.88|32.6|12
1738566870000|2025-02-03 07:14:30|32.87|32.59|32.84|32.56|32.87|32.59|32.84|32.56|8
1738566880000|2025-02-03 07:14:40|32.85|32.57|32.8|32.52|32.85|32.57|32.79|32.51|13
1738566890000|2025-02-03 07:14:50|32.82|32.54|32.84|32.56|32.84|32.56|32.81|32.53|11
1738566900000|2025-02-03 07:15:00|32.83|32.55|32.9|32.62|32.9|32.62|32.83|32.55|18
1738566910000|2025-02-03 07:15:10|32.89|32.61|32.89|32.61|32.9|32.62|32.88|32.6|9
1738566920000|2025-02-03 07:15:20|32.9|32.62|32.89|32.61|32.92|32.64|32.88|32.6|17
1738566940000|2025-02-03 07:15:40|32.91|32.63|32.95|32.67|32.95|32.67|32.91|32.63|11
1738566950000|2025-02-03 07:15:50|32.96|32.68|32.95|32.67|32.96|32.68|32.92|32.64|10
1738566960000|2025-02-03 07:16:00|32.96|32.68|33|32.72|33|32.72|32.95|32.67|17
1738566970000|2025-02-03 07:16:10|33.01|32.73|33.01|32.73|33.03|32.75|32.99|32.71|15
1738566980000|2025-02-03 07:16:20|33|32.72|33.02|32.74|33.02|32.74|32.99|32.71|12
1738566990000|2025-02-03 07:16:30|33.01|32.73|32.95|32.67|33.02|32.74|32.94|32.66|11
1738567000000|2025-02-03 07:16:40|32.94|32.66|32.92|32.64|32.96|32.68|32.92|32.64|11
1738567010000|2025-02-03 07:16:50|32.94|32.66|33|32.72|33|32.72|32.94|32.66|9
1738567020000|2025-02-03 07:17:00|32.99|32.71|32.98|32.7|32.99|32.71|32.97|32.69|7
1738567030000|2025-02-03 07:17:10|32.99|32.71|32.98|32.7|33|32.72|32.96|32.68|12
1738567040000|2025-02-03 07:17:20|32.97|32.69|32.99|32.71|32.99|32.71|32.94|32.66|12
1738567050000|2025-02-03 07:17:30|32.98|32.7|32.89|32.61|32.99|32.71|32.89|32.61|14
1738567060000|2025-02-03 07:17:40|32.9|32.62|32.89|32.61|32.9|32.62|32.88|32.6|16
1738567070000|2025-02-03 07:17:50|32.88|32.6|32.94|32.66|32.94|32.66|32.88|32.6|11
1738567080000|2025-02-03 07:18:00|32.95|32.67|32.96|32.68|32.99|32.71|32.95|32.67|12
1738567090000|2025-02-03 07:18:10|32.95|32.67|32.99|32.71|33|32.72|32.95|32.67|14
1738567100000|2025-02-03 07:18:20|33|32.72|32.98|32.7|33|32.72|32.96|32.68|11
1738567110000|2025-02-03 07:18:30|33|32.72|33.04|32.76|33.04|32.76|32.99|32.71|10
1738567120000|2025-02-03 07:18:40|33.03|32.75|33.03|32.75|33.04|32.76|33.01|32.73|12
1738567130000|2025-02-03 07:18:50|33.04|32.76|32.96|32.68|33.05|32.77|32.96|32.68|11
1738567140000|2025-02-03 07:19:00|32.95|32.67|32.99|32.71|32.99|32.71|32.95|32.67|11
1738567150000|2025-02-03 07:19:10|33|32.72|33.03|32.75|33.06|32.78|32.99|32.71|13
1738567160000|2025-02-03 07:19:20|33.02|32.74|33.02|32.74|33.02|32.74|33|32.72|5
1738567170000|2025-02-03 07:19:30|33.01|32.73|32.97|32.69|33.01|32.73|32.96|32.68|8
1738567180000|2025-02-03 07:19:40|32.96|32.68|32.95|32.67|33|32.72|32.95|32.67|13
1738567190000|2025-02-03 07:19:50|32.96|32.68|32.99|32.71|32.99|32.71|32.96|32.68|3
1738567200000|2025-02-03 07:20:00|32.98|32.7|32.98|32.7|33.01|32.73|32.97|32.69|13
1738567210000|2025-02-03 07:20:10|32.97|32.69|32.96|32.68|32.97|32.69|32.95|32.67|12
1738567220000|2025-02-03 07:20:20|32.95|32.67|32.99|32.71|32.99|32.71|32.94|32.66|14
1738567230000|2025-02-03 07:20:30|33|32.72|33|32.72|33.02|32.74|32.98|32.7|10
1738567240000|2025-02-03 07:20:40|33.01|32.73|33.02|32.74|33.02|32.74|33|32.72|7
1738567250000|2025-02-03 07:20:50|33.01|32.73|32.99|32.71|33.03|32.75|32.97|32.69|15
1738567260000|2025-02-03 07:21:00|32.98|32.7|32.99|32.71|32.99|32.71|32.95|32.67|16
1738567270000|2025-02-03 07:21:10|32.98|32.7|32.99|32.71|32.99|32.71|32.96|32.68|12
1738567280000|2025-02-03 07:21:20|33|32.72|33.04|32.76|33.07|32.79|33|32.72|14
1738567290000|2025-02-03 07:21:30|33.05|32.77|33.04|32.76|33.05|32.77|33|32.72|14
1738567300000|2025-02-03 07:21:40|33.03|32.75|33.07|32.79|33.08|32.8|33.03|32.75|7
1738567310000|2025-02-03 07:21:50|33.06|32.78|33.06|32.78|33.07|32.79|33.05|32.77|7
1738567320000|2025-02-03 07:22:00|33.05|32.77|33.02|32.74|33.05|32.77|33.02|32.74|13
1738567330000|2025-02-03 07:22:10|33.03|32.75|32.97|32.69|33.05|32.77|32.97|32.69|12
1738567340000|2025-02-03 07:22:20|32.98|32.7|32.96|32.68|32.98|32.7|32.96|32.68|6
1738567350000|2025-02-03 07:22:30|32.94|32.66|32.91|32.63|32.96|32.68|32.9|32.62|11
1738567360000|2025-02-03 07:22:40|32.92|32.64|32.98|32.7|32.99|32.71|32.92|32.64|13
1738567370000|2025-02-03 07:22:50|32.99|32.71|33.04|32.76|33.04|32.76|32.98|32.7|15
1738567380000|2025-02-03 07:23:00|33.03|32.75|33|32.72|33.05|32.77|32.99|32.71|11
1738567390000|2025-02-03 07:23:10|32.99|32.71|32.97|32.69|33.01|32.73|32.96|32.68|14
1738567400000|2025-02-03 07:23:20|32.98|32.7|33.01|32.73|33.04|32.76|32.98|32.7|11
1738567410000|2025-02-03 07:23:30|33|32.72|33.03|32.75|33.04|32.76|32.98|32.7|15
1738567420000|2025-02-03 07:23:40|33.04|32.76|32.98|32.7|33.04|32.76|32.98|32.7|14
1738567430000|2025-02-03 07:23:50|32.99|32.71|32.94|32.66|33.01|32.73|32.93|32.65|17
1738567440000|2025-02-03 07:24:00|32.95|32.67|32.9|32.62|32.96|32.68|32.89|32.61|18
1738567450000|2025-02-03 07:24:10|32.91|32.63|32.94|32.66|32.96|32.68|32.89|32.61|15
1738567460000|2025-02-03 07:24:20|32.95|32.67|32.94|32.66|32.97|32.69|32.92|32.64|10
1738567470000|2025-02-03 07:24:30|32.93|32.65|32.88|32.6|32.93|32.65|32.87|32.59|12
1738567480000|2025-02-03 07:24:40|32.89|32.61|32.89|32.61|32.96|32.68|32.89|32.61|16
1738567490000|2025-02-03 07:24:50|32.9|32.62|32.93|32.65|32.93|32.65|32.88|32.6|16
1738567500000|2025-02-03 07:25:00|32.94|32.66|32.9|32.62|32.94|32.66|32.88|32.6|15
1738567510000|2025-02-03 07:25:10|32.92|32.64|32.91|32.63|32.93|32.65|32.9|32.62|12
1738567520000|2025-02-03 07:25:20|32.92|32.64|32.91|32.63|32.93|32.65|32.89|32.61|13
1738567530000|2025-02-03 07:25:30|32.89|32.61|32.93|32.65|32.93|32.65|32.89|32.61|9
1738567540000|2025-02-03 07:25:40|32.92|32.64|32.95|32.67|32.96|32.68|32.91|32.63|14
1738567550000|2025-02-03 07:25:50|32.96|32.68|32.97|32.69|33.01|32.73|32.96|32.68|14
1738567560000|2025-02-03 07:26:00|32.98|32.7|33.03|32.75|33.03|32.75|32.98|32.7|7
1738567580000|2025-02-03 07:26:20|33.07|32.79|33.13|32.85|33.13|32.85|33.07|32.79|5
1738567590000|2025-02-03 07:26:30|33.15|32.87|33.13|32.85|33.17|32.89|33.13|32.85|12
1738567600000|2025-02-03 07:26:40|33.14|32.86|33.19|32.91|33.2|32.92|33.11|32.83|14
1738567610000|2025-02-03 07:26:50|33.2|32.92|33.16|32.88|33.2|32.92|33.16|32.88|9
1738567620000|2025-02-03 07:27:00|33.15|32.87|33.13|32.85|33.16|32.88|33.13|32.85|14
1738567630000|2025-02-03 07:27:10|33.14|32.86|33.18|32.9|33.19|32.91|33.13|32.85|10
1738567640000|2025-02-03 07:27:20|33.17|32.89|33.13|32.85|33.17|32.89|33.13|32.85|12
1738567650000|2025-02-03 07:27:30|33.14|32.86|33.11|32.83|33.14|32.86|33.11|32.83|9
1738567660000|2025-02-03 07:27:40|33.1|32.82|33.1|32.82|33.11|32.83|33.08|32.8|10
1738567670000|2025-02-03 07:27:50|33.09|32.81|33.17|32.89|33.19|32.91|33.09|32.81|14
1738567680000|2025-02-03 07:28:00|33.19|32.91|33.23|32.95|33.25|32.97|33.18|32.9|10
1738567690000|2025-02-03 07:28:10|33.22|32.94|33.23|32.95|33.23|32.95|33.19|32.91|7
1738567700000|2025-02-03 07:28:20|33.22|32.94|33.19|32.91|33.23|32.95|33.18|32.9|13
1738567710000|2025-02-03 07:28:30|33.21|32.93|33.24|32.96|33.24|32.96|33.19|32.91|14
1738567720000|2025-02-03 07:28:40|33.23|32.95|33.24|32.96|33.25|32.97|33.22|32.94|13
1738567730000|2025-02-03 07:28:50|33.23|32.95|33.23|32.95|33.25|32.97|33.22|32.94|10
1738567740000|2025-02-03 07:29:00|33.22|32.94|33.27|32.99|33.27|32.99|33.22|32.94|12
1738567750000|2025-02-03 07:29:10|33.28|33|33.32|33.04|33.32|33.04|33.28|33|9
1738567760000|2025-02-03 07:29:20|33.31|33.03|33.3|33.02|33.32|33.04|33.28|33|7
1738567770000|2025-02-03 07:29:30|33.29|33.01|33.29|33.01|33.3|33.02|33.27|32.99|10
1738567780000|2025-02-03 07:29:40|33.3|33.02|33.31|33.03|33.31|33.03|33.29|33.01|5
1738567790000|2025-02-03 07:29:50|33.32|33.04|33.32|33.04|33.32|33.04|33.29|33.01|8
1738567810000|2025-02-03 07:30:10|33.33|33.05|33.34|33.06|33.34|33.06|33.3|33.02|8
1738567820000|2025-02-03 07:30:20|33.33|33.05|33.36|33.08|33.38|33.1|33.33|33.05|9
1738567830000|2025-02-03 07:30:30|33.38|33.1|33.36|33.08|33.39|33.11|33.36|33.08|12
1738567840000|2025-02-03 07:30:40|33.35|33.07|33.32|33.04|33.35|33.07|33.3|33.02|12
1738567850000|2025-02-03 07:30:50|33.33|33.05|33.33|33.05|33.37|33.09|33.32|33.04|13
1738567860000|2025-02-03 07:31:00|33.34|33.06|33.3|33.02|33.34|33.06|33.27|32.99|13
1738567870000|2025-02-03 07:31:10|33.29|33.01|33.25|32.97|33.32|33.04|33.25|32.97|11
1738567880000|2025-02-03 07:31:20|33.26|32.98|33.22|32.94|33.26|32.98|33.19|32.91|16
1738567890000|2025-02-03 07:31:30|33.21|32.93|33.18|32.9|33.22|32.94|33.18|32.9|14
1738567900000|2025-02-03 07:31:40|33.17|32.89|33.14|32.86|33.17|32.89|33.12|32.84|15
1738567910000|2025-02-03 07:31:50|33.15|32.87|33.14|32.86|33.17|32.89|33.12|32.84|15
1738567920000|2025-02-03 07:32:00|33.15|32.87|33.23|32.95|33.25|32.97|33.15|32.87|15
1738567930000|2025-02-03 07:32:10|33.22|32.94|33.22|32.94|33.24|32.96|33.21|32.93|11
1738567940000|2025-02-03 07:32:20|33.23|32.95|33.29|33.01|33.32|33.04|33.23|32.95|17
1738567950000|2025-02-03 07:32:30|33.27|32.99|33.21|32.93|33.27|32.99|33.2|32.92|8
1738567960000|2025-02-03 07:32:40|33.2|32.92|33.23|32.95|33.24|32.96|33.17|32.89|13
1738567970000|2025-02-03 07:32:50|33.24|32.96|33.28|33|33.29|33.01|33.23|32.95|15
1738567980000|2025-02-03 07:33:00|33.29|33.01|33.31|33.03|33.31|33.03|33.25|32.97|16
1738567990000|2025-02-03 07:33:10|33.32|33.04|33.38|33.1|33.38|33.1|33.32|33.04|14
1738568000000|2025-02-03 07:33:20|33.39|33.11|33.41|33.13|33.42|33.14|33.39|33.11|7
1738568010000|2025-02-03 07:33:30|33.4|33.12|33.45|33.17|33.45|33.17|33.38|33.1|15
1738568020000|2025-02-03 07:33:40|33.46|33.18|33.45|33.17|33.48|33.2|33.41|33.13|16
1738568030000|2025-02-03 07:33:50|33.43|33.15|33.47|33.19|33.49|33.21|33.41|33.13|12
1738568040000|2025-02-03 07:34:00|33.49|33.21|33.49|33.21|33.51|33.23|33.46|33.18|11
1738568050000|2025-02-03 07:34:10|33.48|33.2|33.46|33.18|33.49|33.21|33.45|33.17|15
1738568060000|2025-02-03 07:34:20|33.47|33.19|33.5|33.22|33.5|33.22|33.45|33.17|13
1738568070000|2025-02-03 07:34:30|33.51|33.23|33.54|33.26|33.56|33.28|33.51|33.23|12
1738568080000|2025-02-03 07:34:40|33.53|33.25|33.57|33.29|33.57|33.29|33.53|33.25|7
1738568090000|2025-02-03 07:34:50|33.58|33.3|33.55|33.27|33.58|33.3|33.52|33.24|11
1738568100000|2025-02-03 07:35:00|33.56|33.28|33.55|33.27|33.56|33.28|33.53|33.25|14
1738568110000|2025-02-03 07:35:10|33.56|33.28|33.58|33.3|33.59|33.31|33.54|33.26|9
1738568120000|2025-02-03 07:35:20|33.57|33.29|33.57|33.29|33.59|33.31|33.55|33.27|10
1738568130000|2025-02-03 07:35:30|33.56|33.28|33.57|33.29|33.58|33.3|33.52|33.24|14
1738568140000|2025-02-03 07:35:40|33.56|33.28|33.61|33.33|33.63|33.35|33.55|33.27|11
1738568150000|2025-02-03 07:35:50|33.6|33.32|33.59|33.31|33.62|33.34|33.59|33.31|8
1738568160000|2025-02-03 07:36:00|33.6|33.32|33.57|33.29|33.6|33.32|33.57|33.29|9
1738568170000|2025-02-03 07:36:10|33.58|33.3|33.53|33.25|33.59|33.31|33.53|33.25|10
1738568180000|2025-02-03 07:36:20|33.54|33.26|33.57|33.29|33.58|33.3|33.54|33.26|13
1738568190000|2025-02-03 07:36:30|33.56|33.28|33.63|33.35|33.63|33.35|33.55|33.27|12
1738568200000|2025-02-03 07:36:40|33.64|33.36|33.67|33.39|33.67|33.39|33.63|33.35|8
1738568210000|2025-02-03 07:36:50|33.66|33.38|33.63|33.35|33.66|33.38|33.63|33.35|9
1738568220000|2025-02-03 07:37:00|33.62|33.34|33.55|33.27|33.64|33.36|33.55|33.27|18
1738568230000|2025-02-03 07:37:10|33.56|33.28|33.58|33.3|33.59|33.31|33.56|33.28|12
1738568240000|2025-02-03 07:37:20|33.57|33.29|33.55|33.27|33.57|33.29|33.54|33.26|9
1738568250000|2025-02-03 07:37:30|33.56|33.28|33.61|33.33|33.61|33.33|33.56|33.28|10
1738568260000|2025-02-03 07:37:40|33.63|33.35|33.66|33.38|33.66|33.38|33.63|33.35|6
1738568270000|2025-02-03 07:37:50|33.67|33.39|33.65|33.37|33.68|33.4|33.65|33.37|7
1738568280000|2025-02-03 07:38:00|33.66|33.38|33.67|33.39|33.67|33.39|33.64|33.36|10
1738568290000|2025-02-03 07:38:10|33.66|33.38|33.57|33.29|33.66|33.38|33.57|33.29|14
1738568300000|2025-02-03 07:38:20|33.58|33.3|33.63|33.35|33.63|33.35|33.58|33.3|13
1738568310000|2025-02-03 07:38:30|33.64|33.36|33.57|33.29|33.64|33.36|33.57|33.29|9
1738568320000|2025-02-03 07:38:40|33.56|33.28|33.55|33.27|33.57|33.29|33.52|33.24|9
1738568330000|2025-02-03 07:38:50|33.54|33.26|33.57|33.29|33.58|33.3|33.54|33.26|10
1738568340000|2025-02-03 07:39:00|33.56|33.28|33.53|33.25|33.57|33.29|33.52|33.24|12
1738568350000|2025-02-03 07:39:10|33.54|33.26|33.57|33.29|33.58|33.3|33.54|33.26|12
1738568360000|2025-02-03 07:39:20|33.56|33.28|33.46|33.18|33.56|33.28|33.46|33.18|13
1738568370000|2025-02-03 07:39:30|33.45|33.17|33.5|33.22|33.51|33.23|33.44|33.16|11
1738568380000|2025-02-03 07:39:40|33.49|33.21|33.48|33.2|33.52|33.24|33.47|33.19|13
1738568390000|2025-02-03 07:39:50|33.5|33.22|33.51|33.23|33.52|33.24|33.49|33.21|10
1738568400000|2025-02-03 07:40:00|33.52|33.24|33.52|33.24|33.52|33.24|33.48|33.2|13
1738568410000|2025-02-03 07:40:10|33.51|33.23|33.48|33.2|33.52|33.24|33.48|33.2|9
1738568420000|2025-02-03 07:40:20|33.49|33.21|33.5|33.22|33.5|33.22|33.48|33.2|12
1738568430000|2025-02-03 07:40:30|33.51|33.23|33.52|33.24|33.52|33.24|33.48|33.2|12
1738568440000|2025-02-03 07:40:40|33.51|33.23|33.57|33.29|33.57|33.29|33.49|33.21|10
1738568450000|2025-02-03 07:40:50|33.56|33.28|33.55|33.27|33.56|33.28|33.53|33.25|12
1738568460000|2025-02-03 07:41:00|33.58|33.3|33.6|33.32|33.6|33.32|33.56|33.28|14
1738568470000|2025-02-03 07:41:10|33.61|33.33|33.66|33.38|33.66|33.38|33.61|33.33|8
1738568480000|2025-02-03 07:41:20|33.67|33.39|33.67|33.39|33.71|33.43|33.66|33.38|10
1738568490000|2025-02-03 07:41:30|33.69|33.41|33.69|33.41|33.69|33.41|33.67|33.39|10
1738568500000|2025-02-03 07:41:40|33.68|33.4|33.68|33.4|33.71|33.43|33.66|33.38|15
1738568510000|2025-02-03 07:41:50|33.67|33.39|33.69|33.41|33.7|33.42|33.64|33.36|11
1738568520000|2025-02-03 07:42:00|33.68|33.4|33.62|33.34|33.68|33.4|33.61|33.33|8
1738568530000|2025-02-03 07:42:10|33.61|33.33|33.55|33.27|33.61|33.33|33.55|33.27|14
1738568540000|2025-02-03 07:42:20|33.54|33.26|33.5|33.22|33.54|33.26|33.5|33.22|11
1738568550000|2025-02-03 07:42:30|33.49|33.21|33.6|33.32|33.6|33.32|33.49|33.21|16
1738568560000|2025-02-03 07:42:40|33.61|33.33|33.58|33.3|33.61|33.33|33.56|33.28|14
1738568570000|2025-02-03 07:42:50|33.57|33.29|33.57|33.29|33.58|33.3|33.54|33.26|11
1738568580000|2025-02-03 07:43:00|33.56|33.28|33.54|33.26|33.57|33.29|33.54|33.26|9
1738568590000|2025-02-03 07:43:10|33.55|33.27|33.56|33.28|33.56|33.28|33.54|33.26|6
1738568600000|2025-02-03 07:43:20|33.55|33.27|33.53|33.25|33.55|33.27|33.52|33.24|5
1738568610000|2025-02-03 07:43:30|33.52|33.24|33.5|33.22|33.54|33.26|33.49|33.21|14
1738568620000|2025-02-03 07:43:40|33.49|33.21|33.49|33.21|33.51|33.23|33.48|33.2|10
1738568630000|2025-02-03 07:43:50|33.5|33.22|33.51|33.23|33.54|33.26|33.49|33.21|10
1738568640000|2025-02-03 07:44:00|33.5|33.22|33.49|33.21|33.53|33.25|33.49|33.21|9
1738568650000|2025-02-03 07:44:10|33.48|33.2|33.49|33.21|33.52|33.24|33.47|33.19|12
1738568660000|2025-02-03 07:44:20|33.51|33.23|33.57|33.29|33.57|33.29|33.5|33.22|21
1738568670000|2025-02-03 07:44:30|33.56|33.28|33.52|33.24|33.58|33.3|33.52|33.24|10
1738568680000|2025-02-03 07:44:40|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|4
1738568690000|2025-02-03 07:44:50|33.49|33.21|33.47|33.19|33.49|33.21|33.47|33.19|11
1738568700000|2025-02-03 07:45:00|33.48|33.2|33.47|33.19|33.48|33.2|33.46|33.18|5
1738568710000|2025-02-03 07:45:10|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|3
1738568720000|2025-02-03 07:45:20|33.44|33.16|33.42|33.14|33.44|33.16|33.42|33.14|2
1738568730000|2025-02-03 07:45:30|33.43|33.15|33.4|33.12|33.43|33.15|33.4|33.12|10
1738568740000|2025-02-03 07:45:40|33.41|33.13|33.46|33.18|33.46|33.18|33.4|33.12|9
1738568750000|2025-02-03 07:45:50|33.45|33.17|33.46|33.18|33.47|33.19|33.45|33.17|6
1738568760000|2025-02-03 07:46:00|33.47|33.19|33.44|33.16|33.5|33.22|33.44|33.16|8
1738568770000|2025-02-03 07:46:10|33.46|33.18|33.46|33.18|33.46|33.18|33.44|33.16|5
1738568790000|2025-02-03 07:46:30|33.49|33.21|33.46|33.18|33.49|33.21|33.46|33.18|5
1738568800000|2025-02-03 07:46:40|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1738568810000|2025-02-03 07:46:50|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|3
1738568820000|2025-02-03 07:47:00|33.48|33.2|33.53|33.25|33.53|33.25|33.48|33.2|9
1738568830000|2025-02-03 07:47:10|33.52|33.24|33.51|33.23|33.53|33.25|33.5|33.22|7
1738568840000|2025-02-03 07:47:20|33.5|33.22|33.51|33.23|33.52|33.24|33.5|33.22|7
1738568850000|2025-02-03 07:47:30|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|2
1738568860000|2025-02-03 07:47:40|33.49|33.21|33.47|33.19|33.49|33.21|33.47|33.19|5
1738568870000|2025-02-03 07:47:50|33.48|33.2|33.51|33.23|33.51|33.23|33.46|33.18|9
1738568880000|2025-02-03 07:48:00|33.5|33.22|33.47|33.19|33.5|33.22|33.45|33.17|14
1738568890000|2025-02-03 07:48:10|33.46|33.18|33.43|33.15|33.46|33.18|33.42|33.14|8
1738568900000|2025-02-03 07:48:20|33.42|33.14|33.4|33.12|33.43|33.15|33.4|33.12|7
1738568910000|2025-02-03 07:48:30|33.39|33.11|33.46|33.18|33.46|33.18|33.39|33.11|8
1738568920000|2025-02-03 07:48:40|33.49|33.21|33.5|33.22|33.51|33.23|33.48|33.2|7
1738568930000|2025-02-03 07:48:50|33.53|33.25|33.54|33.26|33.56|33.28|33.53|33.25|7
1738568940000|2025-02-03 07:49:00|33.53|33.25|33.53|33.25|33.57|33.29|33.53|33.25|6
1738568950000|2025-02-03 07:49:10|33.52|33.24|33.52|33.24|33.52|33.24|33.48|33.2|8
1738568960000|2025-02-03 07:49:20|33.51|33.23|33.52|33.24|33.52|33.24|33.49|33.21|8
1738568970000|2025-02-03 07:49:30|33.51|33.23|33.51|33.23|33.51|33.23|33.49|33.21|6
1738568980000|2025-02-03 07:49:40|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|2
1738568990000|2025-02-03 07:49:50|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|2
1738569000000|2025-02-03 07:50:00|33.53|33.25|33.54|33.26|33.55|33.27|33.53|33.25|10
1738569010000|2025-02-03 07:50:10|33.56|33.28|33.52|33.24|33.59|33.31|33.52|33.24|8
1738569020000|2025-02-03 07:50:20|33.54|33.26|33.48|33.2|33.55|33.27|33.47|33.19|10
1738569030000|2025-02-03 07:50:30|33.47|33.19|33.43|33.15|33.47|33.19|33.43|33.15|4
1738569040000|2025-02-03 07:50:40|33.42|33.14|33.45|33.17|33.46|33.18|33.42|33.14|8
1738569050000|2025-02-03 07:50:50|33.46|33.18|33.5|33.22|33.5|33.22|33.46|33.18|5
1738569060000|2025-02-03 07:51:00|33.49|33.21|33.52|33.24|33.52|33.24|33.48|33.2|9
1738569070000|2025-02-03 07:51:10|33.53|33.25|33.51|33.23|33.55|33.27|33.51|33.23|8
1738569080000|2025-02-03 07:51:20|33.52|33.24|33.56|33.28|33.57|33.29|33.52|33.24|12
1738569090000|2025-02-03 07:51:30|33.58|33.3|33.63|33.35|33.64|33.36|33.57|33.29|8
1738569100000|2025-02-03 07:51:40|33.64|33.36|33.61|33.33|33.66|33.38|33.6|33.32|9
1738569110000|2025-02-03 07:51:50|33.62|33.34|33.62|33.34|33.64|33.36|33.62|33.34|7
1738569120000|2025-02-03 07:52:00|33.63|33.35|33.63|33.35|33.63|33.35|33.6|33.32|7
1738569130000|2025-02-03 07:52:10|33.62|33.34|33.61|33.33|33.62|33.34|33.6|33.32|4
1738569140000|2025-02-03 07:52:20|33.6|33.32|33.5|33.22|33.6|33.32|33.5|33.22|12
1738569150000|2025-02-03 07:52:30|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|5
1738569160000|2025-02-03 07:52:40|33.5|33.22|33.56|33.28|33.56|33.28|33.49|33.21|8
1738569170000|2025-02-03 07:52:50|33.55|33.27|33.59|33.31|33.6|33.32|33.55|33.27|8
1738569180000|2025-02-03 07:53:00|33.61|33.33|33.65|33.37|33.66|33.38|33.6|33.32|9
1738569190000|2025-02-03 07:53:10|33.64|33.36|33.64|33.36|33.64|33.36|33.63|33.35|3
1738569200000|2025-02-03 07:53:20|33.66|33.38|33.66|33.38|33.67|33.39|33.63|33.35|7
1738569210000|2025-02-03 07:53:30|33.65|33.37|33.71|33.43|33.73|33.45|33.65|33.37|12
1738569220000|2025-02-03 07:53:40|33.7|33.42|33.65|33.37|33.7|33.42|33.64|33.36|10
1738569230000|2025-02-03 07:53:50|33.63|33.35|33.65|33.37|33.66|33.38|33.62|33.34|5
1738569240000|2025-02-03 07:54:00|33.64|33.36|33.63|33.35|33.64|33.36|33.61|33.33|6
1738569250000|2025-02-03 07:54:10|33.61|33.33|33.64|33.36|33.65|33.37|33.59|33.31|11
1738569260000|2025-02-03 07:54:20|33.62|33.34|33.57|33.29|33.62|33.34|33.57|33.29|7
1738569270000|2025-02-03 07:54:30|33.58|33.3|33.63|33.35|33.63|33.35|33.58|33.3|11
1738569280000|2025-02-03 07:54:40|33.62|33.34|33.64|33.36|33.66|33.38|33.62|33.34|9
1738569290000|2025-02-03 07:54:50|33.65|33.37|33.66|33.38|33.66|33.38|33.63|33.35|8
1738569300000|2025-02-03 07:55:00|33.65|33.37|33.67|33.39|33.68|33.4|33.63|33.35|5
1738569310000|2025-02-03 07:55:10|33.69|33.41|33.78|33.5|33.79|33.51|33.69|33.41|10
1738569320000|2025-02-03 07:55:20|33.79|33.51|33.71|33.43|33.79|33.51|33.7|33.42|12
1738569330000|2025-02-03 07:55:30|33.69|33.41|33.64|33.36|33.69|33.41|33.64|33.36|7
1738569340000|2025-02-03 07:55:40|33.63|33.35|33.65|33.37|33.67|33.39|33.63|33.35|5
1738569350000|2025-02-03 07:55:50|33.64|33.36|33.71|33.43|33.71|33.43|33.64|33.36|8
1738569360000|2025-02-03 07:56:00|33.72|33.44|33.73|33.45|33.73|33.45|33.72|33.44|2
1738569380000|2025-02-03 07:56:20|33.71|33.43|33.75|33.47|33.75|33.47|33.7|33.42|6
1738569390000|2025-02-03 07:56:30|33.74|33.46|33.73|33.45|33.74|33.46|33.7|33.42|11
1738569400000|2025-02-03 07:56:40|33.72|33.44|33.7|33.42|33.73|33.45|33.7|33.42|12
1738569410000|2025-02-03 07:56:50|33.69|33.41|33.8|33.52|33.8|33.52|33.69|33.41|11
1738569420000|2025-02-03 07:57:00|33.79|33.51|33.88|33.6|33.89|33.61|33.79|33.51|9
1738569430000|2025-02-03 07:57:10|33.89|33.61|33.9|33.62|33.92|33.64|33.89|33.61|5
1738569440000|2025-02-03 07:57:20|33.92|33.64|33.89|33.61|33.99|33.71|33.89|33.61|12
1738569450000|2025-02-03 07:57:30|33.87|33.59|33.88|33.6|33.88|33.6|33.84|33.56|9
1738569460000|2025-02-03 07:57:40|33.9|33.62|33.94|33.66|33.95|33.67|33.89|33.61|8
1738569470000|2025-02-03 07:57:50|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|4
1738569480000|2025-02-03 07:58:00|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|2
1738569490000|2025-02-03 07:58:10|33.97|33.69|33.86|33.58|33.97|33.69|33.86|33.58|12
1738569500000|2025-02-03 07:58:20|33.84|33.56|33.84|33.56|33.85|33.57|33.82|33.54|9
1738569510000|2025-02-03 07:58:30|33.87|33.59|33.86|33.58|33.87|33.59|33.83|33.55|9
1738569520000|2025-02-03 07:58:40|33.87|33.59|33.88|33.6|33.9|33.62|33.86|33.58|5
1738569530000|2025-02-03 07:58:50|33.9|33.62|33.89|33.61|33.93|33.65|33.89|33.61|11
1738569540000|2025-02-03 07:59:00|33.91|33.63|33.93|33.65|33.95|33.67|33.91|33.63|8
1738569550000|2025-02-03 07:59:10|33.92|33.64|33.97|33.69|33.98|33.7|33.92|33.64|6
1738569560000|2025-02-03 07:59:20|33.95|33.67|33.88|33.6|33.95|33.67|33.88|33.6|8
1738569570000|2025-02-03 07:59:30|33.89|33.61|33.86|33.58|33.89|33.61|33.85|33.57|8
1738569580000|2025-02-03 07:59:40|33.87|33.59|33.85|33.57|33.87|33.59|33.83|33.55|10
1738569590000|2025-02-03 07:59:50|33.86|33.58|33.87|33.59|33.88|33.6|33.86|33.58|6
1738569600000|2025-02-03 08:00:00|33.86|33.58|33.79|33.51|33.86|33.58|33.79|33.51|12
1738569610000|2025-02-03 08:00:10|33.78|33.5|33.72|33.44|33.78|33.5|33.72|33.44|10
1738569620000|2025-02-03 08:00:20|33.71|33.43|33.7|33.42|33.72|33.44|33.68|33.4|6
1738569630000|2025-02-03 08:00:30|33.69|33.41|33.64|33.36|33.69|33.41|33.63|33.35|12
1738569640000|2025-02-03 08:00:40|33.67|33.39|33.65|33.37|33.69|33.41|33.65|33.37|12
1738569650000|2025-02-03 08:00:50|33.64|33.36|33.73|33.45|33.73|33.45|33.64|33.36|11
1738569660000|2025-02-03 08:01:00|33.72|33.44|33.65|33.37|33.74|33.46|33.64|33.36|16
1738569670000|2025-02-03 08:01:10|33.64|33.36|33.64|33.36|33.65|33.37|33.63|33.35|12
1738569680000|2025-02-03 08:01:20|33.63|33.35|33.64|33.36|33.65|33.37|33.62|33.34|8
1738569690000|2025-02-03 08:01:30|33.63|33.35|33.68|33.4|33.68|33.4|33.61|33.33|12
1738569700000|2025-02-03 08:01:40|33.67|33.39|33.63|33.35|33.67|33.39|33.62|33.34|8
1738569710000|2025-02-03 08:01:50|33.62|33.34|33.58|33.3|33.63|33.35|33.58|33.3|8
1738569720000|2025-02-03 08:02:00|33.57|33.29|33.55|33.27|33.57|33.29|33.51|33.23|11
1738569730000|2025-02-03 08:02:10|33.56|33.28|33.56|33.28|33.56|33.28|33.53|33.25|6
1738569740000|2025-02-03 08:02:20|33.58|33.3|33.63|33.35|33.7|33.42|33.58|33.3|17
1738569750000|2025-02-03 08:02:30|33.61|33.33|33.59|33.31|33.61|33.33|33.59|33.31|3
1738569770000|2025-02-03 08:02:50|33.58|33.3|33.54|33.26|33.59|33.31|33.54|33.26|8
1738569780000|2025-02-03 08:03:00|33.55|33.27|33.51|33.23|33.55|33.27|33.51|33.23|5
1738569790000|2025-02-03 08:03:10|33.52|33.24|33.43|33.15|33.52|33.24|33.43|33.15|9
1738569800000|2025-02-03 08:03:20|33.44|33.16|33.37|33.09|33.44|33.16|33.37|33.09|9
1738569810000|2025-02-03 08:03:30|33.38|33.1|33.38|33.1|33.4|33.12|33.36|33.08|7
1738569820000|2025-02-03 08:03:40|33.37|33.09|33.42|33.14|33.43|33.15|33.37|33.09|9
1738569830000|2025-02-03 08:03:50|33.41|33.13|33.36|33.08|33.41|33.13|33.36|33.08|5
1738569840000|2025-02-03 08:04:00|33.35|33.07|33.32|33.04|33.37|33.09|33.31|33.03|15
1738569850000|2025-02-03 08:04:10|33.31|33.03|33.33|33.05|33.34|33.06|33.31|33.03|11
1738569860000|2025-02-03 08:04:20|33.32|33.04|33.27|32.99|33.33|33.05|33.27|32.99|13
1738569870000|2025-02-03 08:04:30|33.28|33|33.29|33.01|33.31|33.03|33.28|33|9
1738569880000|2025-02-03 08:04:40|33.3|33.02|33.37|33.09|33.37|33.09|33.29|33.01|12
1738569890000|2025-02-03 08:04:50|33.36|33.08|33.4|33.12|33.4|33.12|33.33|33.05|12
1738569900000|2025-02-03 08:05:00|33.41|33.13|33.35|33.07|33.42|33.14|33.35|33.07|12
1738569910000|2025-02-03 08:05:10|33.33|33.05|33.32|33.04|33.33|33.05|33.31|33.03|6
1738569920000|2025-02-03 08:05:20|33.31|33.03|33.32|33.04|33.34|33.06|33.31|33.03|10
1738569930000|2025-02-03 08:05:30|33.34|33.06|33.32|33.04|33.37|33.09|33.32|33.04|8
1738569940000|2025-02-03 08:05:40|33.33|33.05|33.31|33.03|33.33|33.05|33.31|33.03|8
1738569950000|2025-02-03 08:05:50|33.3|33.02|33.3|33.02|33.31|33.03|33.29|33.01|8
1738569960000|2025-02-03 08:06:00|33.28|33|33.26|32.98|33.3|33.02|33.26|32.98|11
1738569970000|2025-02-03 08:06:10|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|5
1738569980000|2025-02-03 08:06:20|33.24|32.96|33.25|32.97|33.25|32.97|33.23|32.95|8
1738569990000|2025-02-03 08:06:30|33.24|32.96|33.22|32.94|33.25|32.97|33.22|32.94|7
1738570000000|2025-02-03 08:06:40|33.23|32.95|33.27|32.99|33.29|33.01|33.23|32.95|12
1738570010000|2025-02-03 08:06:50|33.28|33|33.27|32.99|33.28|33|33.27|32.99|4
1738570020000|2025-02-03 08:07:00|33.28|33|33.32|33.04|33.33|33.05|33.28|33|12
1738570030000|2025-02-03 08:07:10|33.33|33.05|33.33|33.05|33.34|33.06|33.32|33.04|6
1738570040000|2025-02-03 08:07:20|33.34|33.06|33.31|33.03|33.34|33.06|33.3|33.02|6
1738570050000|2025-02-03 08:07:30|33.32|33.04|33.32|33.04|33.34|33.06|33.31|33.03|12
1738570060000|2025-02-03 08:07:40|33.31|33.03|33.38|33.1|33.38|33.1|33.31|33.03|8
1738570070000|2025-02-03 08:07:50|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|5
1738570080000|2025-02-03 08:08:00|33.38|33.1|33.41|33.13|33.41|33.13|33.36|33.08|12
1738570090000|2025-02-03 08:08:10|33.42|33.14|33.4|33.12|33.43|33.15|33.4|33.12|9
1738570100000|2025-02-03 08:08:20|33.38|33.1|33.4|33.12|33.4|33.12|33.36|33.08|7
1738570110000|2025-02-03 08:08:30|33.41|33.13|33.43|33.15|33.47|33.19|33.41|33.13|10
1738570120000|2025-02-03 08:08:40|33.44|33.16|33.39|33.11|33.44|33.16|33.39|33.11|10
1738570130000|2025-02-03 08:08:50|33.37|33.09|33.46|33.18|33.47|33.19|33.37|33.09|15
1738570140000|2025-02-03 08:09:00|33.48|33.2|33.48|33.2|33.5|33.22|33.46|33.18|11
1738570150000|2025-02-03 08:09:10|33.47|33.19|33.45|33.17|33.47|33.19|33.42|33.14|9
1738570160000|2025-02-03 08:09:20|33.46|33.18|33.49|33.21|33.49|33.21|33.45|33.17|6
1738570170000|2025-02-03 08:09:30|33.52|33.24|33.53|33.25|33.54|33.26|33.51|33.23|9
1738570180000|2025-02-03 08:09:40|33.52|33.24|33.52|33.24|33.53|33.25|33.5|33.22|14
1738570190000|2025-02-03 08:09:50|33.53|33.25|33.52|33.24|33.54|33.26|33.5|33.22|12
1738570200000|2025-02-03 08:10:00|33.53|33.25|33.47|33.19|33.54|33.26|33.47|33.19|13
1738570210000|2025-02-03 08:10:10|33.48|33.2|33.46|33.18|33.48|33.2|33.44|33.16|8
1738570220000|2025-02-03 08:10:20|33.45|33.17|33.46|33.18|33.47|33.19|33.44|33.16|8
1738570230000|2025-02-03 08:10:30|33.47|33.19|33.45|33.17|33.47|33.19|33.44|33.16|9
1738570240000|2025-02-03 08:10:40|33.44|33.16|33.41|33.13|33.44|33.16|33.41|33.13|8
1738570250000|2025-02-03 08:10:50|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|8
1738570260000|2025-02-03 08:11:00|33.4|33.12|33.41|33.13|33.41|33.13|33.37|33.09|12
1738570270000|2025-02-03 08:11:10|33.42|33.14|33.35|33.07|33.42|33.14|33.35|33.07|10
1738570280000|2025-02-03 08:11:20|33.34|33.06|33.33|33.05|33.34|33.06|33.3|33.02|9
1738570290000|2025-02-03 08:11:30|33.32|33.04|33.3|33.02|33.32|33.04|33.29|33.01|5
1738570300000|2025-02-03 08:11:40|33.29|33.01|33.28|33|33.3|33.02|33.27|32.99|10
1738570310000|2025-02-03 08:11:50|33.27|32.99|33.26|32.98|33.27|32.99|33.25|32.97|4
1738570320000|2025-02-03 08:12:00|33.25|32.97|33.3|33.02|33.3|33.02|33.25|32.97|10
1738570330000|2025-02-03 08:12:10|33.29|33.01|33.35|33.07|33.35|33.07|33.28|33|11
1738570340000|2025-02-03 08:12:20|33.36|33.08|33.39|33.11|33.39|33.11|33.35|33.07|14
1738570350000|2025-02-03 08:12:30|33.38|33.1|33.36|33.08|33.38|33.1|33.34|33.06|9
1738570360000|2025-02-03 08:12:40|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|5
1738570370000|2025-02-03 08:12:50|33.34|33.06|33.36|33.08|33.36|33.08|33.34|33.06|7
1738570380000|2025-02-03 08:13:00|33.35|33.07|33.3|33.02|33.35|33.07|33.3|33.02|6
1738570390000|2025-02-03 08:13:10|33.29|33.01|33.29|33.01|33.31|33.03|33.28|33|11
1738570400000|2025-02-03 08:13:20|33.28|33|33.26|32.98|33.28|33|33.26|32.98|3
1738570410000|2025-02-03 08:13:30|33.27|32.99|33.31|33.03|33.33|33.05|33.27|32.99|10
1738570430000|2025-02-03 08:13:50|33.38|33.1|33.37|33.09|33.38|33.1|33.36|33.08|4
1738570440000|2025-02-03 08:14:00|33.36|33.08|33.33|33.05|33.37|33.09|33.33|33.05|8
1738570450000|2025-02-03 08:14:10|33.32|33.04|33.31|33.03|33.32|33.04|33.3|33.02|10
1738570460000|2025-02-03 08:14:20|33.33|33.05|33.36|33.08|33.37|33.09|33.33|33.05|6
1738570470000|2025-02-03 08:14:30|33.37|33.09|33.38|33.1|33.4|33.12|33.37|33.09|8
1738570480000|2025-02-03 08:14:40|33.39|33.11|33.43|33.15|33.43|33.15|33.39|33.11|7
1738570490000|2025-02-03 08:14:50|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1738570500000|2025-02-03 08:15:00|33.46|33.18|33.46|33.18|33.49|33.21|33.42|33.14|13
1738570510000|2025-02-03 08:15:10|33.45|33.17|33.47|33.19|33.5|33.22|33.45|33.17|11
1738570520000|2025-02-03 08:15:20|33.46|33.18|33.46|33.18|33.47|33.19|33.41|33.13|12
1738570530000|2025-02-03 08:15:30|33.47|33.19|33.5|33.22|33.51|33.23|33.47|33.19|11
1738570540000|2025-02-03 08:15:40|33.51|33.23|33.46|33.18|33.51|33.23|33.44|33.16|12
1738570550000|2025-02-03 08:15:50|33.45|33.17|33.45|33.17|33.49|33.21|33.45|33.17|16
1738570560000|2025-02-03 08:16:00|33.46|33.18|33.45|33.17|33.5|33.22|33.45|33.17|11
1738570570000|2025-02-03 08:16:10|33.46|33.18|33.43|33.15|33.46|33.18|33.43|33.15|8
1738570580000|2025-02-03 08:16:20|33.44|33.16|33.42|33.14|33.46|33.18|33.42|33.14|12
1738570590000|2025-02-03 08:16:30|33.41|33.13|33.41|33.13|33.43|33.15|33.4|33.12|17
1738570600000|2025-02-03 08:16:40|33.42|33.14|33.42|33.14|33.46|33.18|33.42|33.14|6
1738570610000|2025-02-03 08:16:50|33.44|33.16|33.38|33.1|33.44|33.16|33.37|33.09|8
1738570620000|2025-02-03 08:17:00|33.37|33.09|33.33|33.05|33.37|33.09|33.33|33.05|13
1738570630000|2025-02-03 08:17:10|33.32|33.04|33.28|33|33.32|33.04|33.28|33|10
1738570640000|2025-02-03 08:17:20|33.29|33.01|33.27|32.99|33.3|33.02|33.27|32.99|11
1738570650000|2025-02-03 08:17:30|33.26|32.98|33.24|32.96|33.27|32.99|33.24|32.96|7
1738570660000|2025-02-03 08:17:40|33.23|32.95|33.24|32.96|33.24|32.96|33.2|32.92|10
1738570670000|2025-02-03 08:17:50|33.25|32.97|33.2|32.92|33.28|33|33.2|32.92|13
1738570680000|2025-02-03 08:18:00|33.19|32.91|33.16|32.88|33.21|32.93|33.16|32.88|8
1738570690000|2025-02-03 08:18:10|33.15|32.87|33.09|32.81|33.15|32.87|33.09|32.81|8
1738570700000|2025-02-03 08:18:20|33.1|32.82|33.1|32.82|33.12|32.84|33.1|32.82|4
1738570710000|2025-02-03 08:18:30|33.12|32.84|33.09|32.81|33.13|32.85|33.09|32.81|10
1738570720000|2025-02-03 08:18:40|33.08|32.8|33.04|32.76|33.08|32.8|33.03|32.75|8
1738570730000|2025-02-03 08:18:50|33.03|32.75|33.05|32.77|33.06|32.78|33.03|32.75|11
1738570740000|2025-02-03 08:19:00|33.04|32.76|33.01|32.73|33.04|32.76|32.99|32.71|12
1738570750000|2025-02-03 08:19:10|33.02|32.74|33.07|32.79|33.08|32.8|33.02|32.74|8
1738570760000|2025-02-03 08:19:20|33.08|32.8|33.08|32.8|33.08|32.8|33.06|32.78|10
1738570770000|2025-02-03 08:19:30|33.07|32.79|33.12|32.84|33.12|32.84|33.07|32.79|5
1738570780000|2025-02-03 08:19:40|33.13|32.85|33.08|32.8|33.13|32.85|33.08|32.8|9
1738570790000|2025-02-03 08:19:50|33.06|32.78|33.06|32.78|33.06|32.78|33.05|32.77|5
1738570800000|2025-02-03 08:20:00|33.07|32.79|33.09|32.81|33.11|32.83|33.07|32.79|8
1738570810000|2025-02-03 08:20:10|33.08|32.8|33.11|32.83|33.11|32.83|33.08|32.8|6
1738570820000|2025-02-03 08:20:20|33.12|32.84|33.17|32.89|33.17|32.89|33.11|32.83|7
1738570830000|2025-02-03 08:20:30|33.18|32.9|33.13|32.85|33.18|32.9|33.13|32.85|10
1738570840000|2025-02-03 08:20:40|33.14|32.86|33.15|32.87|33.15|32.87|33.13|32.85|8
1738570850000|2025-02-03 08:20:50|33.17|32.89|33.16|32.88|33.18|32.9|33.16|32.88|7
1738570860000|2025-02-03 08:21:00|33.18|32.9|33.17|32.89|33.19|32.91|33.16|32.88|10
1738570870000|2025-02-03 08:21:10|33.18|32.9|33.18|32.9|33.19|32.91|33.16|32.88|6
1738570880000|2025-02-03 08:21:20|33.19|32.91|33.2|32.92|33.2|32.92|33.17|32.89|6
1738570890000|2025-02-03 08:21:30|33.21|32.93|33.15|32.87|33.23|32.95|33.15|32.87|12
1738570900000|2025-02-03 08:21:40|33.16|32.88|33.21|32.93|33.21|32.93|33.16|32.88|6
1738570910000|2025-02-03 08:21:50|33.2|32.92|33.24|32.96|33.24|32.96|33.2|32.92|5
1738570920000|2025-02-03 08:22:00|33.25|32.97|33.27|32.99|33.29|33.01|33.25|32.97|9
1738570930000|2025-02-03 08:22:10|33.28|33|33.26|32.98|33.28|33|33.25|32.97|9
1738570940000|2025-02-03 08:22:20|33.24|32.96|33.22|32.94|33.24|32.96|33.21|32.93|7
1738570950000|2025-02-03 08:22:30|33.23|32.95|33.24|32.96|33.25|32.97|33.21|32.93|10
1738570960000|2025-02-03 08:22:40|33.25|32.97|33.24|32.96|33.25|32.97|33.23|32.95|8
1738570970000|2025-02-03 08:22:50|33.23|32.95|33.23|32.95|33.24|32.96|33.22|32.94|5
1738570980000|2025-02-03 08:23:00|33.25|32.97|33.28|33|33.28|33|33.24|32.96|10
1738570990000|2025-02-03 08:23:10|33.29|33.01|33.34|33.06|33.34|33.06|33.28|33|6
1738571000000|2025-02-03 08:23:20|33.35|33.07|33.35|33.07|33.37|33.09|33.35|33.07|6
1738571010000|2025-02-03 08:23:30|33.33|33.05|33.3|33.02|33.34|33.06|33.3|33.02|10
1738571020000|2025-02-03 08:23:40|33.31|33.03|33.28|33|33.31|33.03|33.28|33|4
1738571030000|2025-02-03 08:23:50|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|4
1738571040000|2025-02-03 08:24:00|33.25|32.97|33.21|32.93|33.25|32.97|33.2|32.92|12
1738571050000|2025-02-03 08:24:10|33.2|32.92|33.18|32.9|33.2|32.92|33.17|32.89|9
1738571060000|2025-02-03 08:24:20|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|2
1738571070000|2025-02-03 08:24:30|33.19|32.91|33.17|32.89|33.22|32.94|33.17|32.89|7
1738571080000|2025-02-03 08:24:40|33.18|32.9|33.14|32.86|33.18|32.9|33.14|32.86|5
1738571090000|2025-02-03 08:24:50|33.13|32.85|33.17|32.89|33.17|32.89|33.13|32.85|6
1738571100000|2025-02-03 08:25:00|33.16|32.88|33.1|32.82|33.16|32.88|33.1|32.82|8
1738571110000|2025-02-03 08:25:10|33.11|32.83|33.13|32.85|33.13|32.85|33.1|32.82|8
1738571120000|2025-02-03 08:25:20|33.12|32.84|33.12|32.84|33.13|32.85|33.11|32.83|5
1738571140000|2025-02-03 08:25:40|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1738571150000|2025-02-03 08:25:50|33.12|32.84|33.18|32.9|33.19|32.91|33.12|32.84|8
1738571160000|2025-02-03 08:26:00|33.17|32.89|33.16|32.88|33.18|32.9|33.15|32.87|7
1738571170000|2025-02-03 08:26:10|33.15|32.87|33.15|32.87|33.16|32.88|33.15|32.87|3
1738571180000|2025-02-03 08:26:20|33.14|32.86|33.13|32.85|33.16|32.88|33.13|32.85|8
1738571190000|2025-02-03 08:26:30|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|2
1738571200000|2025-02-03 08:26:40|33.12|32.84|33.1|32.82|33.12|32.84|33.1|32.82|3
1738571210000|2025-02-03 08:26:50|33.11|32.83|33.11|32.83|33.11|32.83|33.1|32.82|5
1738571220000|2025-02-03 08:27:00|33.1|32.82|33.04|32.76|33.1|32.82|33.04|32.76|6
1738571230000|2025-02-03 08:27:10|33.03|32.75|33|32.72|33.04|32.76|33|32.72|8
1738571240000|2025-02-03 08:27:20|33.01|32.73|33.03|32.75|33.03|32.75|33.01|32.73|6
1738571250000|2025-02-03 08:27:30|33.04|32.76|33.06|32.78|33.06|32.78|33.04|32.76|5
1738571260000|2025-02-03 08:27:40|33.05|32.77|33.05|32.77|33.06|32.78|33.04|32.76|7
1738571270000|2025-02-03 08:27:50|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|6
1738571280000|2025-02-03 08:28:00|33.08|32.8|33.04|32.76|33.08|32.8|33.04|32.76|4
1738571290000|2025-02-03 08:28:10|33.06|32.78|33.04|32.76|33.06|32.78|33.04|32.76|9
1738571300000|2025-02-03 08:28:20|33.03|32.75|32.99|32.71|33.03|32.75|32.99|32.71|4
1738571310000|2025-02-03 08:28:30|33|32.72|33.01|32.73|33.04|32.76|33|32.72|8
1738571320000|2025-02-03 08:28:40|33|32.72|33|32.72|33|32.72|33|32.72|1
1738571330000|2025-02-03 08:28:50|32.99|32.71|32.99|32.71|33|32.72|32.99|32.71|3
1738571340000|2025-02-03 08:29:00|33|32.72|33.02|32.74|33.03|32.75|33|32.72|6
1738571350000|2025-02-03 08:29:10|33.03|32.75|33.05|32.77|33.05|32.77|33.02|32.74|7
1738571360000|2025-02-03 08:29:20|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1738571370000|2025-02-03 08:29:30|33.04|32.76|33.03|32.75|33.04|32.76|33.01|32.73|8
1738571380000|2025-02-03 08:29:40|33.04|32.76|33.06|32.78|33.06|32.78|33.04|32.76|3
1738571400000|2025-02-03 08:30:00|33.05|32.77|32.93|32.65|33.05|32.77|32.93|32.65|12
1738571410000|2025-02-03 08:30:10|32.92|32.64|32.87|32.59|32.92|32.64|32.87|32.59|9
1738571420000|2025-02-03 08:30:20|32.86|32.58|32.8|32.52|32.86|32.58|32.78|32.5|10
1738571430000|2025-02-03 08:30:30|32.81|32.53|32.83|32.55|32.84|32.56|32.81|32.53|11
1738571440000|2025-02-03 08:30:40|32.84|32.56|32.85|32.57|32.88|32.6|32.84|32.56|9
1738571450000|2025-02-03 08:30:50|32.84|32.56|32.84|32.56|32.86|32.58|32.83|32.55|12
1738571460000|2025-02-03 08:31:00|32.82|32.54|32.86|32.58|32.88|32.6|32.82|32.54|11
1738571470000|2025-02-03 08:31:10|32.88|32.6|32.87|32.59|32.89|32.61|32.86|32.58|8
1738571480000|2025-02-03 08:31:20|32.86|32.58|32.82|32.54|32.86|32.58|32.82|32.54|10
1738571490000|2025-02-03 08:31:30|32.83|32.55|32.85|32.57|32.87|32.59|32.82|32.54|15
1738571500000|2025-02-03 08:31:40|32.84|32.56|32.9|32.62|32.9|32.62|32.84|32.56|6
1738571510000|2025-02-03 08:31:50|32.91|32.63|32.94|32.66|32.95|32.67|32.91|32.63|8
1738571520000|2025-02-03 08:32:00|32.95|32.67|32.97|32.69|32.99|32.71|32.95|32.67|10
1738571530000|2025-02-03 08:32:10|32.98|32.7|32.94|32.66|32.98|32.7|32.93|32.65|12
1738571540000|2025-02-03 08:32:20|32.95|32.67|32.94|32.66|32.95|32.67|32.93|32.65|11
1738571550000|2025-02-03 08:32:30|32.95|32.67|32.9|32.62|32.95|32.67|32.89|32.61|10
1738571560000|2025-02-03 08:32:40|32.91|32.63|32.91|32.63|32.94|32.66|32.89|32.61|11
1738571570000|2025-02-03 08:32:50|32.92|32.64|32.98|32.7|33|32.72|32.91|32.63|14
1738571580000|2025-02-03 08:33:00|32.99|32.71|32.94|32.66|32.99|32.71|32.93|32.65|13
1738571590000|2025-02-03 08:33:10|32.95|32.67|32.96|32.68|32.97|32.69|32.95|32.67|10
1738571600000|2025-02-03 08:33:20|32.95|32.67|32.93|32.65|32.96|32.68|32.93|32.65|6
1738571610000|2025-02-03 08:33:30|32.94|32.66|32.99|32.71|32.99|32.71|32.94|32.66|10
1738571620000|2025-02-03 08:33:40|32.97|32.69|32.91|32.63|32.97|32.69|32.91|32.63|8
1738571630000|2025-02-03 08:33:50|32.92|32.64|32.95|32.67|32.96|32.68|32.92|32.64|10
1738571640000|2025-02-03 08:34:00|32.94|32.66|32.92|32.64|32.95|32.67|32.92|32.64|12
1738571650000|2025-02-03 08:34:10|32.93|32.65|32.87|32.59|32.93|32.65|32.87|32.59|7
1738571660000|2025-02-03 08:34:20|32.88|32.6|32.81|32.53|32.88|32.6|32.81|32.53|11
1738571670000|2025-02-03 08:34:30|32.82|32.54|32.81|32.53|32.83|32.55|32.8|32.52|9
1738571680000|2025-02-03 08:34:40|32.82|32.54|32.8|32.52|32.82|32.54|32.8|32.52|5
1738571690000|2025-02-03 08:34:50|32.79|32.51|32.8|32.52|32.81|32.53|32.78|32.5|7
1738571700000|2025-02-03 08:35:00|32.81|32.53|32.8|32.52|32.81|32.53|32.79|32.51|6
1738571710000|2025-02-03 08:35:10|32.79|32.51|32.79|32.51|32.8|32.52|32.77|32.49|7
1738571720000|2025-02-03 08:35:20|32.78|32.5|32.78|32.5|32.79|32.51|32.76|32.48|9
1738571730000|2025-02-03 08:35:30|32.77|32.49|32.74|32.46|32.78|32.5|32.74|32.46|8
1738571740000|2025-02-03 08:35:40|32.73|32.45|32.74|32.46|32.74|32.46|32.72|32.44|11
1738571750000|2025-02-03 08:35:50|32.75|32.47|32.8|32.52|32.83|32.55|32.74|32.46|11
1738571760000|2025-02-03 08:36:00|32.79|32.51|32.7|32.42|32.79|32.51|32.7|32.42|10
1738571770000|2025-02-03 08:36:10|32.69|32.41|32.66|32.38|32.69|32.41|32.66|32.38|6
1738571780000|2025-02-03 08:36:20|32.67|32.39|32.64|32.36|32.67|32.39|32.64|32.36|9
1738571790000|2025-02-03 08:36:30|32.65|32.37|32.59|32.31|32.65|32.37|32.59|32.31|6
1738571800000|2025-02-03 08:36:40|32.58|32.3|32.6|32.32|32.61|32.33|32.56|32.28|12
1738571810000|2025-02-03 08:36:50|32.59|32.31|32.54|32.26|32.59|32.31|32.53|32.25|12
1738571820000|2025-02-03 08:37:00|32.55|32.27|32.59|32.31|32.59|32.31|32.54|32.26|7
1738571830000|2025-02-03 08:37:10|32.6|32.32|32.66|32.38|32.69|32.41|32.59|32.31|13
1738571840000|2025-02-03 08:37:20|32.64|32.36|32.62|32.34|32.65|32.37|32.61|32.33|7
1738571850000|2025-02-03 08:37:30|32.63|32.35|32.65|32.37|32.7|32.42|32.63|32.35|12
1738571860000|2025-02-03 08:37:40|32.64|32.36|32.61|32.33|32.64|32.36|32.59|32.31|10
1738571870000|2025-02-03 08:37:50|32.6|32.32|32.61|32.33|32.63|32.35|32.58|32.3|7
1738571880000|2025-02-03 08:38:00|32.6|32.32|32.59|32.31|32.61|32.33|32.57|32.29|14
1738571890000|2025-02-03 08:38:10|32.58|32.3|32.58|32.3|32.63|32.35|32.58|32.3|13
1738571900000|2025-02-03 08:38:20|32.59|32.31|32.58|32.3|32.59|32.31|32.56|32.28|8
1738571910000|2025-02-03 08:38:30|32.57|32.29|32.56|32.28|32.58|32.3|32.55|32.27|7
1738571920000|2025-02-03 08:38:40|32.57|32.29|32.64|32.36|32.64|32.36|32.56|32.28|14
1738571930000|2025-02-03 08:38:50|32.63|32.35|32.59|32.31|32.63|32.35|32.59|32.31|7
1738571940000|2025-02-03 08:39:00|32.58|32.3|32.63|32.35|32.63|32.35|32.58|32.3|8
1738571950000|2025-02-03 08:39:10|32.62|32.34|32.6|32.32|32.62|32.34|32.6|32.32|3
1738571960000|2025-02-03 08:39:20|32.59|32.31|32.62|32.34|32.62|32.34|32.57|32.29|11
1738571970000|2025-02-03 08:39:30|32.63|32.35|32.61|32.33|32.63|32.35|32.6|32.32|11
1738571980000|2025-02-03 08:39:40|32.6|32.32|32.63|32.35|32.63|32.35|32.6|32.32|8
1738571990000|2025-02-03 08:39:50|32.64|32.36|32.62|32.34|32.65|32.37|32.62|32.34|9
1738572000000|2025-02-03 08:40:00|32.63|32.35|32.58|32.3|32.63|32.35|32.56|32.28|16
1738572010000|2025-02-03 08:40:10|32.57|32.29|32.63|32.35|32.63|32.35|32.57|32.29|7
1738572020000|2025-02-03 08:40:20|32.64|32.36|32.61|32.33|32.64|32.36|32.61|32.33|6
1738572030000|2025-02-03 08:40:30|32.6|32.32|32.59|32.31|32.62|32.34|32.59|32.31|7
1738572040000|2025-02-03 08:40:40|32.6|32.32|32.62|32.34|32.64|32.36|32.6|32.32|10
1738572050000|2025-02-03 08:40:50|32.63|32.35|32.61|32.33|32.63|32.35|32.61|32.33|7
1738572060000|2025-02-03 08:41:00|32.6|32.32|32.58|32.3|32.62|32.34|32.57|32.29|8
1738572070000|2025-02-03 08:41:10|32.59|32.31|32.61|32.33|32.61|32.33|32.55|32.27|9
1738572080000|2025-02-03 08:41:20|32.62|32.34|32.65|32.37|32.66|32.38|32.62|32.34|7
1738572090000|2025-02-03 08:41:30|32.66|32.38|32.66|32.38|32.66|32.38|32.64|32.36|10
1738572100000|2025-02-03 08:41:40|32.65|32.37|32.66|32.38|32.66|32.38|32.63|32.35|8
1738572110000|2025-02-03 08:41:50|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|8
1738572120000|2025-02-03 08:42:00|32.67|32.39|32.65|32.37|32.67|32.39|32.63|32.35|6
1738572130000|2025-02-03 08:42:10|32.66|32.38|32.65|32.37|32.69|32.41|32.65|32.37|9
1738572140000|2025-02-03 08:42:20|32.66|32.38|32.65|32.37|32.67|32.39|32.65|32.37|6
1738572150000|2025-02-03 08:42:30|32.67|32.39|32.66|32.38|32.69|32.41|32.66|32.38|6
1738572160000|2025-02-03 08:42:40|32.67|32.39|32.66|32.38|32.68|32.4|32.66|32.38|6
1738572170000|2025-02-03 08:42:50|32.67|32.39|32.67|32.39|32.68|32.4|32.67|32.39|7
1738572180000|2025-02-03 08:43:00|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|7
1738572190000|2025-02-03 08:43:10|32.64|32.36|32.62|32.34|32.64|32.36|32.61|32.33|7
1738572200000|2025-02-03 08:43:20|32.61|32.33|32.58|32.3|32.61|32.33|32.58|32.3|6
1738572210000|2025-02-03 08:43:30|32.57|32.29|32.58|32.3|32.59|32.31|32.57|32.29|12
1738572220000|2025-02-03 08:43:40|32.59|32.31|32.58|32.3|32.6|32.32|32.58|32.3|8
1738572230000|2025-02-03 08:43:50|32.57|32.29|32.55|32.27|32.57|32.29|32.54|32.26|10
1738572240000|2025-02-03 08:44:00|32.54|32.26|32.57|32.29|32.57|32.29|32.53|32.25|11
1738572250000|2025-02-03 08:44:10|32.58|32.3|32.59|32.31|32.6|32.32|32.58|32.3|6
1738572260000|2025-02-03 08:44:20|32.6|32.32|32.6|32.32|32.62|32.34|32.59|32.31|6
1738572270000|2025-02-03 08:44:30|32.62|32.34|32.64|32.36|32.66|32.38|32.61|32.33|12
1738572280000|2025-02-03 08:44:40|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1738572300000|2025-02-03 08:45:00|32.56|32.28|32.59|32.31|32.59|32.31|32.56|32.28|8
1738572310000|2025-02-03 08:45:10|32.6|32.32|32.63|32.35|32.64|32.36|32.59|32.31|7
1738572320000|2025-02-03 08:45:20|32.64|32.36|32.66|32.38|32.67|32.39|32.63|32.35|8
1738572330000|2025-02-03 08:45:30|32.67|32.39|32.65|32.37|32.68|32.4|32.65|32.37|10
1738572340000|2025-02-03 08:45:40|32.66|32.38|32.65|32.37|32.67|32.39|32.65|32.37|8
1738572350000|2025-02-03 08:45:50|32.64|32.36|32.65|32.37|32.66|32.38|32.64|32.36|4
1738572360000|2025-02-03 08:46:00|32.67|32.39|32.66|32.38|32.7|32.42|32.66|32.38|9
1738572370000|2025-02-03 08:46:10|32.67|32.39|32.72|32.44|32.73|32.45|32.67|32.39|12
1738572380000|2025-02-03 08:46:20|32.73|32.45|32.74|32.46|32.75|32.47|32.71|32.43|11
1738572390000|2025-02-03 08:46:30|32.73|32.45|32.79|32.51|32.79|32.51|32.73|32.45|9
1738572400000|2025-02-03 08:46:40|32.78|32.5|32.75|32.47|32.78|32.5|32.74|32.46|7
1738572410000|2025-02-03 08:46:50|32.76|32.48|32.79|32.51|32.79|32.51|32.76|32.48|12
1738572420000|2025-02-03 08:47:00|32.78|32.5|32.8|32.52|32.81|32.53|32.77|32.49|9
1738572430000|2025-02-03 08:47:10|32.81|32.53|32.83|32.55|32.84|32.56|32.81|32.53|7
1738572440000|2025-02-03 08:47:20|32.81|32.53|32.81|32.53|32.83|32.55|32.79|32.51|8
1738572450000|2025-02-03 08:47:30|32.8|32.52|32.85|32.57|32.85|32.57|32.8|32.52|9
1738572460000|2025-02-03 08:47:40|32.84|32.56|32.82|32.54|32.84|32.56|32.82|32.54|7
1738572470000|2025-02-03 08:47:50|32.83|32.55|32.81|32.53|32.83|32.55|32.81|32.53|3
1738572490000|2025-02-03 08:48:10|32.85|32.57|32.85|32.57|32.88|32.6|32.85|32.57|6
1738572500000|2025-02-03 08:48:20|32.86|32.58|32.85|32.57|32.86|32.58|32.83|32.55|6
1738572510000|2025-02-03 08:48:30|32.84|32.56|32.82|32.54|32.84|32.56|32.81|32.53|9
1738572520000|2025-02-03 08:48:40|32.81|32.53|32.83|32.55|32.84|32.56|32.8|32.52|6
1738572530000|2025-02-03 08:48:50|32.84|32.56|32.82|32.54|32.84|32.56|32.81|32.53|9
1738572540000|2025-02-03 08:49:00|32.81|32.53|32.83|32.55|32.83|32.55|32.8|32.52|9
1738572550000|2025-02-03 08:49:10|32.82|32.54|32.85|32.57|32.85|32.57|32.82|32.54|6
1738572560000|2025-02-03 08:49:20|32.84|32.56|32.85|32.57|32.85|32.57|32.83|32.55|8
1738572570000|2025-02-03 08:49:30|32.86|32.58|32.85|32.57|32.86|32.58|32.84|32.56|8
1738572580000|2025-02-03 08:49:40|32.83|32.55|32.83|32.55|32.86|32.58|32.83|32.55|6
1738572590000|2025-02-03 08:49:50|32.82|32.54|32.79|32.51|32.82|32.54|32.78|32.5|6
1738572600000|2025-02-03 08:50:00|32.78|32.5|32.8|32.52|32.81|32.53|32.78|32.5|7
1738572610000|2025-02-03 08:50:10|32.79|32.51|32.82|32.54|32.82|32.54|32.79|32.51|6
1738572620000|2025-02-03 08:50:20|32.83|32.55|32.83|32.55|32.84|32.56|32.82|32.54|7
1738572630000|2025-02-03 08:50:30|32.84|32.56|32.88|32.6|32.89|32.61|32.84|32.56|9
1738572640000|2025-02-03 08:50:40|32.87|32.59|32.85|32.57|32.88|32.6|32.84|32.56|11
1738572650000|2025-02-03 08:50:50|32.84|32.56|32.83|32.55|32.84|32.56|32.81|32.53|4
1738572660000|2025-02-03 08:51:00|32.84|32.56|32.79|32.51|32.84|32.56|32.79|32.51|10
1738572670000|2025-02-03 08:51:10|32.8|32.52|32.79|32.51|32.82|32.54|32.79|32.51|6
1738572680000|2025-02-03 08:51:20|32.8|32.52|32.78|32.5|32.81|32.53|32.78|32.5|8
1738572700000|2025-02-03 08:51:40|32.77|32.49|32.81|32.53|32.81|32.53|32.77|32.49|7
1738572710000|2025-02-03 08:51:50|32.82|32.54|32.83|32.55|32.83|32.55|32.8|32.52|8
1738572720000|2025-02-03 08:52:00|32.82|32.54|32.85|32.57|32.88|32.6|32.82|32.54|14
1738572730000|2025-02-03 08:52:10|32.84|32.56|32.89|32.61|32.89|32.61|32.84|32.56|8
1738572740000|2025-02-03 08:52:20|32.88|32.6|32.87|32.59|32.89|32.61|32.86|32.58|7
1738572750000|2025-02-03 08:52:30|32.88|32.6|32.88|32.6|32.88|32.6|32.87|32.59|3
1738572760000|2025-02-03 08:52:40|32.89|32.61|32.9|32.62|32.92|32.64|32.88|32.6|11
1738572770000|2025-02-03 08:52:50|32.91|32.63|32.9|32.62|32.92|32.64|32.89|32.61|10
1738572780000|2025-02-03 08:53:00|32.89|32.61|32.93|32.65|32.93|32.65|32.89|32.61|7
1738572790000|2025-02-03 08:53:10|32.94|32.66|32.88|32.6|32.94|32.66|32.88|32.6|10
1738572800000|2025-02-03 08:53:20|32.87|32.59|32.89|32.61|32.89|32.61|32.85|32.57|7
1738572810000|2025-02-03 08:53:30|32.9|32.62|32.91|32.63|32.92|32.64|32.9|32.62|5
1738572820000|2025-02-03 08:53:40|32.9|32.62|32.93|32.65|32.93|32.65|32.9|32.62|8
1738572830000|2025-02-03 08:53:50|32.92|32.64|32.89|32.61|32.92|32.64|32.89|32.61|8
1738572840000|2025-02-03 08:54:00|32.88|32.6|32.95|32.67|32.95|32.67|32.88|32.6|6
1738572850000|2025-02-03 08:54:10|32.96|32.68|32.96|32.68|32.97|32.69|32.95|32.67|11
1738572860000|2025-02-03 08:54:20|32.97|32.69|32.93|32.65|32.97|32.69|32.92|32.64|10
1738572870000|2025-02-03 08:54:30|32.92|32.64|32.98|32.7|32.98|32.7|32.92|32.64|7
1738572880000|2025-02-03 08:54:40|32.99|32.71|32.98|32.7|33|32.72|32.98|32.7|10
1738572890000|2025-02-03 08:54:50|32.99|32.71|33.01|32.73|33.01|32.73|32.99|32.71|5
1738572900000|2025-02-03 08:55:00|33.02|32.74|32.99|32.71|33.05|32.77|32.99|32.71|13
1738572910000|2025-02-03 08:55:10|32.98|32.7|33.03|32.75|33.03|32.75|32.98|32.7|4
1738572920000|2025-02-03 08:55:20|33.02|32.74|33|32.72|33.03|32.75|33|32.72|7
1738572930000|2025-02-03 08:55:30|33.01|32.73|33.03|32.75|33.03|32.75|33.01|32.73|5
1738572940000|2025-02-03 08:55:40|33.02|32.74|32.98|32.7|33.02|32.74|32.98|32.7|7
1738572950000|2025-02-03 08:55:50|32.99|32.71|32.99|32.71|32.99|32.71|32.97|32.69|9
1738572960000|2025-02-03 08:56:00|33|32.72|33.01|32.73|33.02|32.74|33|32.72|6
1738572970000|2025-02-03 08:56:10|33|32.72|32.95|32.67|33.01|32.73|32.95|32.67|10
1738572980000|2025-02-03 08:56:20|32.96|32.68|32.97|32.69|32.98|32.7|32.96|32.68|8
1738572990000|2025-02-03 08:56:30|32.96|32.68|32.94|32.66|32.96|32.68|32.93|32.65|7
1738573000000|2025-02-03 08:56:40|32.93|32.65|32.95|32.67|32.95|32.67|32.93|32.65|2
1738573010000|2025-02-03 08:56:50|32.94|32.66|32.94|32.66|32.94|32.66|32.93|32.65|3
1738573020000|2025-02-03 08:57:00|32.93|32.65|32.94|32.66|32.95|32.67|32.92|32.64|6
1738573030000|2025-02-03 08:57:10|32.95|32.67|32.94|32.66|32.95|32.67|32.93|32.65|4
1738573040000|2025-02-03 08:57:20|32.95|32.67|32.99|32.71|32.99|32.71|32.94|32.66|9
1738573050000|2025-02-03 08:57:30|33|32.72|33.01|32.73|33.02|32.74|33|32.72|6
1738573060000|2025-02-03 08:57:40|33|32.72|33|32.72|33|32.72|32.99|32.71|3
1738573070000|2025-02-03 08:57:50|32.99|32.71|33|32.72|33.02|32.74|32.99|32.71|6
1738573080000|2025-02-03 08:58:00|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|4
1738573090000|2025-02-03 08:58:10|32.96|32.68|32.97|32.69|32.97|32.69|32.95|32.67|4
1738573100000|2025-02-03 08:58:20|32.98|32.7|32.97|32.69|32.98|32.7|32.96|32.68|4
1738573110000|2025-02-03 08:58:30|32.98|32.7|32.98|32.7|33.01|32.73|32.98|32.7|7
1738573120000|2025-02-03 08:58:40|32.99|32.71|32.99|32.71|32.99|32.71|32.97|32.69|7
1738573130000|2025-02-03 08:58:50|32.98|32.7|33.03|32.75|33.03|32.75|32.98|32.7|6
1738573140000|2025-02-03 08:59:00|33.02|32.74|33.03|32.75|33.03|32.75|33.01|32.73|6
1738573150000|2025-02-03 08:59:10|33.04|32.76|33|32.72|33.04|32.76|33|32.72|5
1738573160000|2025-02-03 08:59:20|33.01|32.73|33.01|32.73|33.01|32.73|33|32.72|3
1738573170000|2025-02-03 08:59:30|33.02|32.74|33.03|32.75|33.05|32.77|33.02|32.74|7
1738573180000|2025-02-03 08:59:40|33.04|32.76|33.06|32.78|33.07|32.79|33.04|32.76|5
1738573190000|2025-02-03 08:59:50|33.07|32.79|33.13|32.85|33.13|32.85|33.07|32.79|6
1738573200000|2025-02-03 09:00:00|33.12|32.84|33.1|32.82|33.13|32.85|33.09|32.81|18
1738573210000|2025-02-03 09:00:10|33.11|32.83|33.1|32.82|33.12|32.84|33.09|32.81|10
1738573220000|2025-02-03 09:00:20|33.09|32.81|33.04|32.76|33.09|32.81|33.04|32.76|8
1738573230000|2025-02-03 09:00:30|33.05|32.77|33.08|32.8|33.09|32.81|33.03|32.75|12
1738573240000|2025-02-03 09:00:40|33.09|32.81|33.12|32.84|33.13|32.85|33.09|32.81|7
1738573250000|2025-02-03 09:00:50|33.13|32.85|33.15|32.87|33.15|32.87|33.13|32.85|7
1738573260000|2025-02-03 09:01:00|33.14|32.86|33.16|32.88|33.16|32.88|33.14|32.86|5
1738573270000|2025-02-03 09:01:10|33.17|32.89|33.18|32.9|33.2|32.92|33.17|32.89|10
1738573280000|2025-02-03 09:01:20|33.19|32.91|33.23|32.95|33.23|32.95|33.19|32.91|7
1738573290000|2025-02-03 09:01:30|33.24|32.96|33.28|33|33.28|33|33.24|32.96|7
1738573300000|2025-02-03 09:01:40|33.29|33.01|33.34|33.06|33.34|33.06|33.29|33.01|9
1738573310000|2025-02-03 09:01:50|33.33|33.05|33.36|33.08|33.37|33.09|33.33|33.05|8
1738573320000|2025-02-03 09:02:00|33.37|33.09|33.41|33.13|33.41|33.13|33.36|33.08|6
1738573330000|2025-02-03 09:02:10|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|5
1738573340000|2025-02-03 09:02:20|33.43|33.15|33.48|33.2|33.48|33.2|33.43|33.15|8
1738573350000|2025-02-03 09:02:30|33.49|33.21|33.47|33.19|33.5|33.22|33.46|33.18|8
1738573360000|2025-02-03 09:02:40|33.48|33.2|33.46|33.18|33.5|33.22|33.46|33.18|6
1738573370000|2025-02-03 09:02:50|33.45|33.17|33.47|33.19|33.48|33.2|33.38|33.1|16
1738573380000|2025-02-03 09:03:00|33.48|33.2|33.49|33.21|33.49|33.21|33.47|33.19|8
1738573390000|2025-02-03 09:03:10|33.48|33.2|33.47|33.19|33.49|33.21|33.45|33.17|10
1738573400000|2025-02-03 09:03:20|33.45|33.17|33.44|33.16|33.45|33.17|33.42|33.14|11
1738573410000|2025-02-03 09:03:30|33.45|33.17|33.42|33.14|33.45|33.17|33.42|33.14|7
1738573420000|2025-02-03 09:03:40|33.41|33.13|33.42|33.14|33.42|33.14|33.38|33.1|10
1738573430000|2025-02-03 09:03:50|33.43|33.15|33.53|33.25|33.53|33.25|33.43|33.15|15
1738573440000|2025-02-03 09:04:00|33.52|33.24|33.52|33.24|33.53|33.25|33.5|33.22|7
1738573450000|2025-02-03 09:04:10|33.53|33.25|33.53|33.25|33.55|33.27|33.53|33.25|10
1738573460000|2025-02-03 09:04:20|33.54|33.26|33.55|33.27|33.56|33.28|33.53|33.25|8
1738573470000|2025-02-03 09:04:30|33.56|33.28|33.57|33.29|33.57|33.29|33.54|33.26|6
1738573480000|2025-02-03 09:04:40|33.59|33.31|33.57|33.29|33.59|33.31|33.56|33.28|11
1738573490000|2025-02-03 09:04:50|33.59|33.31|33.5|33.22|33.59|33.31|33.5|33.22|8
1738573500000|2025-02-03 09:05:00|33.48|33.2|33.48|33.2|33.48|33.2|33.43|33.15|12
1738573510000|2025-02-03 09:05:10|33.49|33.21|33.55|33.27|33.56|33.28|33.48|33.2|10
1738573520000|2025-02-03 09:05:20|33.56|33.28|33.55|33.27|33.57|33.29|33.55|33.27|7
1738573530000|2025-02-03 09:05:30|33.56|33.28|33.59|33.31|33.59|33.31|33.56|33.28|8
1738573540000|2025-02-03 09:05:40|33.6|33.32|33.62|33.34|33.62|33.34|33.6|33.32|5
1738573550000|2025-02-03 09:05:50|33.61|33.33|33.62|33.34|33.63|33.35|33.61|33.33|8
1738573560000|2025-02-03 09:06:00|33.63|33.35|33.64|33.36|33.64|33.36|33.62|33.34|8
1738573570000|2025-02-03 09:06:10|33.65|33.37|33.59|33.31|33.65|33.37|33.59|33.31|9
1738573580000|2025-02-03 09:06:20|33.58|33.3|33.52|33.24|33.58|33.3|33.51|33.23|10
1738573590000|2025-02-03 09:06:30|33.53|33.25|33.53|33.25|33.53|33.25|33.49|33.21|10
1738573600000|2025-02-03 09:06:40|33.54|33.26|33.59|33.31|33.6|33.32|33.54|33.26|11
1738573610000|2025-02-03 09:06:50|33.58|33.3|33.58|33.3|33.6|33.32|33.57|33.29|8
1738573620000|2025-02-03 09:07:00|33.59|33.31|33.64|33.36|33.64|33.36|33.59|33.31|12
1738573630000|2025-02-03 09:07:10|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|7
1738573640000|2025-02-03 09:07:20|33.64|33.36|33.68|33.4|33.69|33.41|33.63|33.35|10
1738573650000|2025-02-03 09:07:30|33.69|33.41|33.69|33.41|33.69|33.41|33.68|33.4|3
1738573660000|2025-02-03 09:07:40|33.67|33.39|33.71|33.43|33.71|33.43|33.66|33.38|14
1738573670000|2025-02-03 09:07:50|33.69|33.41|33.74|33.46|33.74|33.46|33.69|33.41|5
1738573680000|2025-02-03 09:08:00|33.73|33.45|33.77|33.49|33.77|33.49|33.73|33.45|11
1738573690000|2025-02-03 09:08:10|33.78|33.5|33.76|33.48|33.79|33.51|33.76|33.48|9
1738573700000|2025-02-03 09:08:20|33.77|33.49|33.77|33.49|33.79|33.51|33.77|33.49|4
1738573710000|2025-02-03 09:08:30|33.79|33.51|33.87|33.59|33.87|33.59|33.79|33.51|7
1738573720000|2025-02-03 09:08:40|33.85|33.57|33.86|33.58|33.87|33.59|33.85|33.57|6
1738573730000|2025-02-03 09:08:50|33.87|33.59|33.87|33.59|33.88|33.6|33.85|33.57|9
1738573740000|2025-02-03 09:09:00|33.86|33.58|33.84|33.56|33.87|33.59|33.83|33.55|7
1738573750000|2025-02-03 09:09:10|33.83|33.55|33.84|33.56|33.86|33.58|33.82|33.54|9
1738573760000|2025-02-03 09:09:20|33.83|33.55|33.81|33.53|33.84|33.56|33.81|33.53|6
1738573770000|2025-02-03 09:09:30|33.82|33.54|33.81|33.53|33.82|33.54|33.78|33.5|7
1738573780000|2025-02-03 09:09:40|33.82|33.54|33.87|33.59|33.87|33.59|33.82|33.54|8
1738573790000|2025-02-03 09:09:50|33.86|33.58|33.86|33.58|33.86|33.58|33.85|33.57|5
1738573800000|2025-02-03 09:10:00|33.85|33.57|33.9|33.62|33.9|33.62|33.83|33.55|12
1738573810000|2025-02-03 09:10:10|33.91|33.63|33.88|33.6|33.91|33.63|33.87|33.59|13
1738573820000|2025-02-03 09:10:20|33.87|33.59|33.83|33.55|33.87|33.59|33.82|33.54|6
1738573830000|2025-02-03 09:10:30|33.82|33.54|33.84|33.56|33.87|33.59|33.8|33.52|11
1738573840000|2025-02-03 09:10:40|33.83|33.55|33.82|33.54|33.83|33.55|33.8|33.52|10
1738573850000|2025-02-03 09:10:50|33.84|33.56|33.85|33.57|33.87|33.59|33.84|33.56|6
1738573860000|2025-02-03 09:11:00|33.84|33.56|33.74|33.46|33.84|33.56|33.74|33.46|10
1738573870000|2025-02-03 09:11:10|33.75|33.47|33.71|33.43|33.75|33.47|33.69|33.41|11
1738573880000|2025-02-03 09:11:20|33.74|33.46|33.7|33.42|33.74|33.46|33.69|33.41|6
1738573890000|2025-02-03 09:11:30|33.71|33.43|33.71|33.43|33.73|33.45|33.71|33.43|4
1738573900000|2025-02-03 09:11:40|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738573910000|2025-02-03 09:11:50|33.71|33.43|33.71|33.43|33.71|33.43|33.68|33.4|12
1738573920000|2025-02-03 09:12:00|33.7|33.42|33.69|33.41|33.7|33.42|33.68|33.4|4
1738573940000|2025-02-03 09:12:20|33.71|33.43|33.73|33.45|33.73|33.45|33.68|33.4|7
1738573950000|2025-02-03 09:12:30|33.74|33.46|33.74|33.46|33.74|33.46|33.73|33.45|9
1738573960000|2025-02-03 09:12:40|33.76|33.48|33.82|33.54|33.82|33.54|33.76|33.48|7
1738573970000|2025-02-03 09:12:50|33.81|33.53|33.82|33.54|33.83|33.55|33.8|33.52|8
1738573980000|2025-02-03 09:13:00|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|2
1738573990000|2025-02-03 09:13:10|33.83|33.55|33.87|33.59|33.87|33.59|33.83|33.55|7
1738574000000|2025-02-03 09:13:20|33.86|33.58|33.81|33.53|33.86|33.58|33.81|33.53|8
1738574010000|2025-02-03 09:13:30|33.82|33.54|33.82|33.54|33.85|33.57|33.82|33.54|9
1738574020000|2025-02-03 09:13:40|33.81|33.53|33.84|33.56|33.85|33.57|33.81|33.53|5
1738574030000|2025-02-03 09:13:50|33.83|33.55|33.86|33.58|33.87|33.59|33.83|33.55|7
1738574040000|2025-02-03 09:14:00|33.87|33.59|33.89|33.61|33.89|33.61|33.87|33.59|5
1738574050000|2025-02-03 09:14:10|33.9|33.62|33.85|33.57|33.9|33.62|33.85|33.57|8
1738574060000|2025-02-03 09:14:20|33.86|33.58|33.86|33.58|33.88|33.6|33.86|33.58|4
1738574070000|2025-02-03 09:14:30|33.84|33.56|33.86|33.58|33.86|33.58|33.84|33.56|5
1738574080000|2025-02-03 09:14:40|33.87|33.59|33.9|33.62|33.91|33.63|33.87|33.59|9
1738574090000|2025-02-03 09:14:50|33.88|33.6|33.85|33.57|33.88|33.6|33.85|33.57|8
1738574100000|2025-02-03 09:15:00|33.84|33.56|33.84|33.56|33.84|33.56|33.81|33.53|7
1738574110000|2025-02-03 09:15:10|33.83|33.55|33.82|33.54|33.86|33.58|33.82|33.54|9
1738574120000|2025-02-03 09:15:20|33.8|33.52|33.75|33.47|33.81|33.53|33.75|33.47|13
1738574130000|2025-02-03 09:15:30|33.74|33.46|33.71|33.43|33.74|33.46|33.71|33.43|11
1738574140000|2025-02-03 09:15:40|33.72|33.44|33.71|33.43|33.73|33.45|33.69|33.41|8
1738574150000|2025-02-03 09:15:50|33.7|33.42|33.7|33.42|33.7|33.42|33.69|33.41|3
1738574160000|2025-02-03 09:16:00|33.69|33.41|33.68|33.4|33.7|33.42|33.68|33.4|9
1738574170000|2025-02-03 09:16:10|33.67|33.39|33.68|33.4|33.68|33.4|33.66|33.38|6
1738574180000|2025-02-03 09:16:20|33.66|33.38|33.63|33.35|33.67|33.39|33.63|33.35|8
1738574190000|2025-02-03 09:16:30|33.64|33.36|33.66|33.38|33.68|33.4|33.63|33.35|8
1738574200000|2025-02-03 09:16:40|33.65|33.37|33.66|33.38|33.68|33.4|33.64|33.36|9
1738574210000|2025-02-03 09:16:50|33.67|33.39|33.68|33.4|33.69|33.41|33.66|33.38|9
1738574220000|2025-02-03 09:17:00|33.67|33.39|33.64|33.36|33.68|33.4|33.64|33.36|9
1738574230000|2025-02-03 09:17:10|33.63|33.35|33.63|33.35|33.64|33.36|33.63|33.35|3
1738574250000|2025-02-03 09:17:30|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|5
1738574260000|2025-02-03 09:17:40|33.5|33.22|33.54|33.26|33.54|33.26|33.5|33.22|6
1738574270000|2025-02-03 09:17:50|33.53|33.25|33.48|33.2|33.53|33.25|33.48|33.2|10
1738574280000|2025-02-03 09:18:00|33.47|33.19|33.46|33.18|33.47|33.19|33.45|33.17|10
1738574290000|2025-02-03 09:18:10|33.49|33.21|33.48|33.2|33.51|33.23|33.48|33.2|8
1738574300000|2025-02-03 09:18:20|33.47|33.19|33.38|33.1|33.47|33.19|33.38|33.1|9
1738574310000|2025-02-03 09:18:30|33.37|33.09|33.42|33.14|33.43|33.15|33.37|33.09|7
1738574320000|2025-02-03 09:18:40|33.41|33.13|33.4|33.12|33.42|33.14|33.38|33.1|10
1738574330000|2025-02-03 09:18:50|33.41|33.13|33.39|33.11|33.41|33.13|33.36|33.08|8
1738574340000|2025-02-03 09:19:00|33.42|33.14|33.38|33.1|33.42|33.14|33.37|33.09|9
1738574350000|2025-02-03 09:19:10|33.39|33.11|33.36|33.08|33.39|33.11|33.36|33.08|12
1738574360000|2025-02-03 09:19:20|33.37|33.09|33.36|33.08|33.39|33.11|33.36|33.08|9
1738574370000|2025-02-03 09:19:30|33.35|33.07|33.32|33.04|33.35|33.07|33.3|33.02|10
1738574380000|2025-02-03 09:19:40|33.31|33.03|33.33|33.05|33.33|33.05|33.3|33.02|7
1738574390000|2025-02-03 09:19:50|33.32|33.04|33.34|33.06|33.34|33.06|33.31|33.03|8
1738574400000|2025-02-03 09:20:00|33.33|33.05|33.32|33.04|33.34|33.06|33.31|33.03|13
1738574410000|2025-02-03 09:20:10|33.31|33.03|33.29|33.01|33.34|33.06|33.29|33.01|11
1738574420000|2025-02-03 09:20:20|33.3|33.02|33.34|33.06|33.34|33.06|33.29|33.01|7
1738574430000|2025-02-03 09:20:30|33.33|33.05|33.34|33.06|33.35|33.07|33.31|33.03|8
1738574440000|2025-02-03 09:20:40|33.35|33.07|33.39|33.11|33.42|33.14|33.35|33.07|13
1738574450000|2025-02-03 09:20:50|33.37|33.09|33.33|33.05|33.37|33.09|33.33|33.05|8
1738574460000|2025-02-03 09:21:00|33.34|33.06|33.39|33.11|33.39|33.11|33.32|33.04|8
1738574470000|2025-02-03 09:21:10|33.37|33.09|33.39|33.11|33.4|33.12|33.37|33.09|9
1738574480000|2025-02-03 09:21:20|33.4|33.12|33.43|33.15|33.45|33.17|33.4|33.12|7
1738574490000|2025-02-03 09:21:30|33.42|33.14|33.42|33.14|33.46|33.18|33.42|33.14|8
1738574500000|2025-02-03 09:21:40|33.43|33.15|33.43|33.15|33.45|33.17|33.42|33.14|9
1738574510000|2025-02-03 09:21:50|33.42|33.14|33.44|33.16|33.45|33.17|33.41|33.13|8
1738574520000|2025-02-03 09:22:00|33.45|33.17|33.45|33.17|33.46|33.18|33.44|33.16|7
1738574530000|2025-02-03 09:22:10|33.44|33.16|33.47|33.19|33.47|33.19|33.44|33.16|10
1738574540000|2025-02-03 09:22:20|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|6
1738574550000|2025-02-03 09:22:30|33.47|33.19|33.46|33.18|33.49|33.21|33.46|33.18|8
1738574560000|2025-02-03 09:22:40|33.47|33.19|33.49|33.21|33.49|33.21|33.46|33.18|4
1738574570000|2025-02-03 09:22:50|33.48|33.2|33.52|33.24|33.52|33.24|33.46|33.18|11
1738574580000|2025-02-03 09:23:00|33.53|33.25|33.54|33.26|33.54|33.26|33.52|33.24|6
1738574590000|2025-02-03 09:23:10|33.55|33.27|33.57|33.29|33.57|33.29|33.55|33.27|4
1738574600000|2025-02-03 09:23:20|33.58|33.3|33.56|33.28|33.59|33.31|33.54|33.26|11
1738574610000|2025-02-03 09:23:30|33.58|33.3|33.58|33.3|33.6|33.32|33.56|33.28|8
1738574620000|2025-02-03 09:23:40|33.57|33.29|33.54|33.26|33.58|33.3|33.53|33.25|9
1738574630000|2025-02-03 09:23:50|33.53|33.25|33.53|33.25|33.53|33.25|33.5|33.22|8
1738574640000|2025-02-03 09:24:00|33.55|33.27|33.49|33.21|33.55|33.27|33.49|33.21|15
1738574650000|2025-02-03 09:24:10|33.5|33.22|33.56|33.28|33.56|33.28|33.49|33.21|15
1738574660000|2025-02-03 09:24:20|33.57|33.29|33.6|33.32|33.63|33.35|33.57|33.29|10
1738574670000|2025-02-03 09:24:30|33.61|33.33|33.59|33.31|33.61|33.33|33.59|33.31|7
1738574680000|2025-02-03 09:24:40|33.61|33.33|33.62|33.34|33.63|33.35|33.61|33.33|4
1738574690000|2025-02-03 09:24:50|33.64|33.36|33.62|33.34|33.64|33.36|33.61|33.33|5
1738574700000|2025-02-03 09:25:00|33.65|33.37|33.62|33.34|33.65|33.37|33.59|33.31|11
1738574710000|2025-02-03 09:25:10|33.61|33.33|33.63|33.35|33.63|33.35|33.61|33.33|7
1738574720000|2025-02-03 09:25:20|33.62|33.34|33.61|33.33|33.62|33.34|33.6|33.32|6
1738574730000|2025-02-03 09:25:30|33.62|33.34|33.63|33.35|33.65|33.37|33.62|33.34|10
1738574740000|2025-02-03 09:25:40|33.62|33.34|33.61|33.33|33.65|33.37|33.61|33.33|7
1738574750000|2025-02-03 09:25:50|33.6|33.32|33.6|33.32|33.61|33.33|33.58|33.3|7
1738574760000|2025-02-03 09:26:00|33.61|33.33|33.56|33.28|33.61|33.33|33.56|33.28|8
1738574770000|2025-02-03 09:26:10|33.55|33.27|33.55|33.27|33.56|33.28|33.54|33.26|5
1738574780000|2025-02-03 09:26:20|33.54|33.26|33.47|33.19|33.54|33.26|33.47|33.19|8
1738574790000|2025-02-03 09:26:30|33.46|33.18|33.45|33.17|33.47|33.19|33.45|33.17|8
1738574800000|2025-02-03 09:26:40|33.44|33.16|33.41|33.13|33.44|33.16|33.41|33.13|8
1738574810000|2025-02-03 09:26:50|33.4|33.12|33.48|33.2|33.48|33.2|33.4|33.12|9
1738574820000|2025-02-03 09:27:00|33.47|33.19|33.62|33.34|33.62|33.34|33.45|33.17|17
1738574830000|2025-02-03 09:27:10|33.61|33.33|33.66|33.38|33.66|33.38|33.58|33.3|18
1738574840000|2025-02-03 09:27:20|33.67|33.39|33.63|33.35|33.67|33.39|33.61|33.33|9
1738574850000|2025-02-03 09:27:30|33.64|33.36|33.62|33.34|33.68|33.4|33.62|33.34|9
1738574860000|2025-02-03 09:27:40|33.63|33.35|33.67|33.39|33.68|33.4|33.63|33.35|8
1738574870000|2025-02-03 09:27:50|33.66|33.38|33.67|33.39|33.67|33.39|33.65|33.37|4
1738574880000|2025-02-03 09:28:00|33.66|33.38|33.67|33.39|33.67|33.39|33.63|33.35|7
1738574890000|2025-02-03 09:28:10|33.68|33.4|33.73|33.45|33.75|33.47|33.68|33.4|10
1738574900000|2025-02-03 09:28:20|33.72|33.44|33.74|33.46|33.77|33.49|33.72|33.44|8
1738574910000|2025-02-03 09:28:30|33.75|33.47|33.73|33.45|33.8|33.52|33.72|33.44|9
1738574920000|2025-02-03 09:28:40|33.72|33.44|33.72|33.44|33.72|33.44|33.7|33.42|7
1738574930000|2025-02-03 09:28:50|33.71|33.43|33.68|33.4|33.72|33.44|33.67|33.39|10
1738574940000|2025-02-03 09:29:00|33.67|33.39|33.72|33.44|33.72|33.44|33.67|33.39|10
1738574950000|2025-02-03 09:29:10|33.73|33.45|33.77|33.49|33.79|33.51|33.73|33.45|9
1738574960000|2025-02-03 09:29:20|33.78|33.5|33.76|33.48|33.78|33.5|33.75|33.47|8
1738574970000|2025-02-03 09:29:30|33.77|33.49|33.76|33.48|33.78|33.5|33.76|33.48|4
1738574980000|2025-02-03 09:29:40|33.77|33.49|33.73|33.45|33.78|33.5|33.73|33.45|11
1738574990000|2025-02-03 09:29:50|33.72|33.44|33.73|33.45|33.76|33.48|33.71|33.43|12
1738575000000|2025-02-03 09:30:00|33.72|33.44|33.66|33.38|33.72|33.44|33.66|33.38|8
1738575010000|2025-02-03 09:30:10|33.64|33.36|33.65|33.37|33.66|33.38|33.63|33.35|7
1738575020000|2025-02-03 09:30:20|33.66|33.38|33.77|33.49|33.77|33.49|33.66|33.38|11
1738575030000|2025-02-03 09:30:30|33.8|33.52|33.8|33.52|33.8|33.52|33.78|33.5|13
1738575040000|2025-02-03 09:30:40|33.79|33.51|33.8|33.52|33.82|33.54|33.79|33.51|6
1738575050000|2025-02-03 09:30:50|33.79|33.51|33.79|33.51|33.79|33.51|33.76|33.48|11
1738575060000|2025-02-03 09:31:00|33.77|33.49|33.75|33.47|33.77|33.49|33.72|33.44|14
1738575070000|2025-02-03 09:31:10|33.74|33.46|33.77|33.49|33.78|33.5|33.74|33.46|5
1738575080000|2025-02-03 09:31:20|33.76|33.48|33.8|33.52|33.8|33.52|33.76|33.48|5
1738575090000|2025-02-03 09:31:30|33.79|33.51|33.74|33.46|33.79|33.51|33.73|33.45|7
1738575100000|2025-02-03 09:31:40|33.75|33.47|33.79|33.51|33.79|33.51|33.75|33.47|7
1738575110000|2025-02-03 09:31:50|33.8|33.52|33.77|33.49|33.8|33.52|33.77|33.49|6
1738575120000|2025-02-03 09:32:00|33.76|33.48|33.73|33.45|33.76|33.48|33.72|33.44|9
1738575130000|2025-02-03 09:32:10|33.7|33.42|33.61|33.33|33.7|33.42|33.61|33.33|9
1738575140000|2025-02-03 09:32:20|33.62|33.34|33.64|33.36|33.67|33.39|33.62|33.34|16
1738575150000|2025-02-03 09:32:30|33.63|33.35|33.7|33.42|33.7|33.42|33.62|33.34|9
1738575160000|2025-02-03 09:32:40|33.71|33.43|33.68|33.4|33.71|33.43|33.68|33.4|4
1738575180000|2025-02-03 09:33:00|33.61|33.33|33.64|33.36|33.66|33.38|33.61|33.33|9
1738575190000|2025-02-03 09:33:10|33.62|33.34|33.58|33.3|33.62|33.34|33.57|33.29|14
1738575200000|2025-02-03 09:33:20|33.57|33.29|33.55|33.27|33.58|33.3|33.54|33.26|6
1738575210000|2025-02-03 09:33:30|33.53|33.25|33.55|33.27|33.55|33.27|33.52|33.24|7
1738575220000|2025-02-03 09:33:40|33.56|33.28|33.61|33.33|33.64|33.36|33.56|33.28|10
1738575230000|2025-02-03 09:33:50|33.62|33.34|33.54|33.26|33.62|33.34|33.54|33.26|12
1738575240000|2025-02-03 09:34:00|33.55|33.27|33.58|33.3|33.59|33.31|33.55|33.27|8
1738575250000|2025-02-03 09:34:10|33.6|33.32|33.62|33.34|33.64|33.36|33.6|33.32|8
1738575260000|2025-02-03 09:34:20|33.6|33.32|33.64|33.36|33.65|33.37|33.6|33.32|12
1738575270000|2025-02-03 09:34:30|33.65|33.37|33.56|33.28|33.65|33.37|33.56|33.28|12
1738575280000|2025-02-03 09:34:40|33.55|33.27|33.53|33.25|33.56|33.28|33.53|33.25|11
1738575290000|2025-02-03 09:34:50|33.54|33.26|33.59|33.31|33.59|33.31|33.53|33.25|7
1738575300000|2025-02-03 09:35:00|33.6|33.32|33.51|33.23|33.6|33.32|33.51|33.23|11
1738575310000|2025-02-03 09:35:10|33.5|33.22|33.48|33.2|33.5|33.22|33.47|33.19|9
1738575320000|2025-02-03 09:35:20|33.49|33.21|33.53|33.25|33.53|33.25|33.46|33.18|11
1738575330000|2025-02-03 09:35:30|33.54|33.26|33.48|33.2|33.54|33.26|33.47|33.19|11
1738575340000|2025-02-03 09:35:40|33.47|33.19|33.45|33.17|33.47|33.19|33.44|33.16|8
1738575350000|2025-02-03 09:35:50|33.48|33.2|33.49|33.21|33.57|33.29|33.48|33.2|18
1738575360000|2025-02-03 09:36:00|33.5|33.22|33.42|33.14|33.5|33.22|33.42|33.14|10
1738575370000|2025-02-03 09:36:10|33.43|33.15|33.41|33.13|33.45|33.17|33.41|33.13|12
1738575380000|2025-02-03 09:36:20|33.42|33.14|33.4|33.12|33.42|33.14|33.4|33.12|3
1738575390000|2025-02-03 09:36:30|33.42|33.14|33.46|33.18|33.46|33.18|33.36|33.08|13
1738575400000|2025-02-03 09:36:40|33.47|33.19|33.44|33.16|33.49|33.21|33.44|33.16|11
1738575410000|2025-02-03 09:36:50|33.45|33.17|33.39|33.11|33.45|33.17|33.39|33.11|8
1738575420000|2025-02-03 09:37:00|33.4|33.12|33.4|33.12|33.43|33.15|33.39|33.11|11
1738575430000|2025-02-03 09:37:10|33.41|33.13|33.42|33.14|33.43|33.15|33.4|33.12|9
1738575440000|2025-02-03 09:37:20|33.43|33.15|33.54|33.26|33.54|33.26|33.4|33.12|19
1738575450000|2025-02-03 09:37:30|33.55|33.27|33.54|33.26|33.57|33.29|33.52|33.24|15
1738575460000|2025-02-03 09:37:40|33.55|33.27|33.53|33.25|33.55|33.27|33.51|33.23|13
1738575470000|2025-02-03 09:37:50|33.54|33.26|33.49|33.21|33.54|33.26|33.47|33.19|8
1738575480000|2025-02-03 09:38:00|33.48|33.2|33.52|33.24|33.52|33.24|33.45|33.17|12
1738575490000|2025-02-03 09:38:10|33.51|33.23|33.56|33.28|33.57|33.29|33.51|33.23|15
1738575500000|2025-02-03 09:38:20|33.54|33.26|33.51|33.23|33.54|33.26|33.5|33.22|7
1738575510000|2025-02-03 09:38:30|33.52|33.24|33.49|33.21|33.54|33.26|33.46|33.18|11
1738575520000|2025-02-03 09:38:40|33.48|33.2|33.52|33.24|33.52|33.24|33.45|33.17|13
1738575530000|2025-02-03 09:38:50|33.53|33.25|33.6|33.32|33.61|33.33|33.53|33.25|11
1738575540000|2025-02-03 09:39:00|33.59|33.31|33.57|33.29|33.61|33.33|33.56|33.28|13
1738575550000|2025-02-03 09:39:10|33.58|33.3|33.57|33.29|33.61|33.33|33.57|33.29|12
1738575560000|2025-02-03 09:39:20|33.55|33.27|33.51|33.23|33.55|33.27|33.49|33.21|10
1738575570000|2025-02-03 09:39:30|33.5|33.22|33.49|33.21|33.5|33.22|33.48|33.2|8
1738575580000|2025-02-03 09:39:40|33.5|33.22|33.54|33.26|33.54|33.26|33.48|33.2|9
1738575590000|2025-02-03 09:39:50|33.55|33.27|33.59|33.31|33.6|33.32|33.55|33.27|10
1738575600000|2025-02-03 09:40:00|33.61|33.33|33.61|33.33|33.62|33.34|33.61|33.33|7
1738575610000|2025-02-03 09:40:10|33.62|33.34|33.58|33.3|33.63|33.35|33.57|33.29|11
1738575620000|2025-02-03 09:40:20|33.59|33.31|33.59|33.31|33.62|33.34|33.59|33.31|9
1738575630000|2025-02-03 09:40:30|33.6|33.32|33.58|33.3|33.61|33.33|33.53|33.25|13
1738575640000|2025-02-03 09:40:40|33.59|33.31|33.61|33.33|33.62|33.34|33.57|33.29|10
1738575650000|2025-02-03 09:40:50|33.6|33.32|33.55|33.27|33.6|33.32|33.53|33.25|18
1738575660000|2025-02-03 09:41:00|33.54|33.26|33.58|33.3|33.6|33.32|33.54|33.26|14
1738575670000|2025-02-03 09:41:10|33.57|33.29|33.52|33.24|33.58|33.3|33.52|33.24|12
1738575680000|2025-02-03 09:41:20|33.51|33.23|33.46|33.18|33.52|33.24|33.46|33.18|8
1738575690000|2025-02-03 09:41:30|33.45|33.17|33.45|33.17|33.45|33.17|33.44|33.16|7
1738575700000|2025-02-03 09:41:40|33.46|33.18|33.54|33.26|33.54|33.26|33.44|33.16|13
1738575710000|2025-02-03 09:41:50|33.55|33.27|33.53|33.25|33.57|33.29|33.53|33.25|11
1738575720000|2025-02-03 09:42:00|33.52|33.24|33.49|33.21|33.53|33.25|33.48|33.2|7
1738575730000|2025-02-03 09:42:10|33.5|33.22|33.47|33.19|33.51|33.23|33.46|33.18|13
1738575740000|2025-02-03 09:42:20|33.48|33.2|33.42|33.14|33.48|33.2|33.42|33.14|9
1738575750000|2025-02-03 09:42:30|33.43|33.15|33.44|33.16|33.47|33.19|33.41|33.13|15
1738575760000|2025-02-03 09:42:40|33.43|33.15|33.46|33.18|33.46|33.18|33.41|33.13|12
1738575770000|2025-02-03 09:42:50|33.47|33.19|33.45|33.17|33.51|33.23|33.44|33.16|15
1738575780000|2025-02-03 09:43:00|33.46|33.18|33.42|33.14|33.46|33.18|33.41|33.13|8
1738575790000|2025-02-03 09:43:10|33.43|33.15|33.42|33.14|33.43|33.15|33.39|33.11|10
1738575800000|2025-02-03 09:43:20|33.43|33.15|33.45|33.17|33.45|33.17|33.39|33.11|9
1738575810000|2025-02-03 09:43:30|33.43|33.15|33.53|33.25|33.55|33.27|33.43|33.15|16
1738575820000|2025-02-03 09:43:40|33.54|33.26|33.54|33.26|33.56|33.28|33.52|33.24|8
1738575830000|2025-02-03 09:43:50|33.53|33.25|33.55|33.27|33.55|33.27|33.5|33.22|9
1738575840000|2025-02-03 09:44:00|33.56|33.28|33.57|33.29|33.58|33.3|33.56|33.28|6
1738575860000|2025-02-03 09:44:20|33.53|33.25|33.52|33.24|33.54|33.26|33.52|33.24|4
1738575870000|2025-02-03 09:44:30|33.51|33.23|33.57|33.29|33.57|33.29|33.49|33.21|10
1738575880000|2025-02-03 09:44:40|33.56|33.28|33.54|33.26|33.57|33.29|33.53|33.25|13
1738575890000|2025-02-03 09:44:50|33.55|33.27|33.6|33.32|33.6|33.32|33.55|33.27|6
1738575900000|2025-02-03 09:45:00|33.59|33.31|33.61|33.33|33.61|33.33|33.58|33.3|8
1738575910000|2025-02-03 09:45:10|33.6|33.32|33.66|33.38|33.66|33.38|33.59|33.31|9
1738575920000|2025-02-03 09:45:20|33.65|33.37|33.65|33.37|33.65|33.37|33.61|33.33|13
1738575930000|2025-02-03 09:45:30|33.64|33.36|33.61|33.33|33.65|33.37|33.59|33.31|15
1738575940000|2025-02-03 09:45:40|33.62|33.34|33.61|33.33|33.66|33.38|33.61|33.33|8
1738575950000|2025-02-03 09:45:50|33.6|33.32|33.57|33.29|33.6|33.32|33.54|33.26|10
1738575960000|2025-02-03 09:46:00|33.59|33.31|33.6|33.32|33.61|33.33|33.59|33.31|6
1738575970000|2025-02-03 09:46:10|33.61|33.33|33.57|33.29|33.61|33.33|33.56|33.28|12
1738575980000|2025-02-03 09:46:20|33.56|33.28|33.57|33.29|33.62|33.34|33.56|33.28|9
1738575990000|2025-02-03 09:46:30|33.58|33.3|33.53|33.25|33.58|33.3|33.51|33.23|14
1738576000000|2025-02-03 09:46:40|33.52|33.24|33.51|33.23|33.55|33.27|33.51|33.23|12
1738576010000|2025-02-03 09:46:50|33.52|33.24|33.53|33.25|33.54|33.26|33.5|33.22|9
1738576020000|2025-02-03 09:47:00|33.52|33.24|33.44|33.16|33.52|33.24|33.44|33.16|10
1738576030000|2025-02-03 09:47:10|33.45|33.17|33.49|33.21|33.49|33.21|33.44|33.16|8
1738576050000|2025-02-03 09:47:30|33.47|33.19|33.56|33.28|33.56|33.28|33.46|33.18|10
1738576060000|2025-02-03 09:47:40|33.57|33.29|33.6|33.32|33.6|33.32|33.57|33.29|9
1738576070000|2025-02-03 09:47:50|33.61|33.33|33.59|33.31|33.63|33.35|33.59|33.31|14
1738576080000|2025-02-03 09:48:00|33.58|33.3|33.57|33.29|33.58|33.3|33.55|33.27|10
1738576090000|2025-02-03 09:48:10|33.56|33.28|33.57|33.29|33.61|33.33|33.56|33.28|9
1738576100000|2025-02-03 09:48:20|33.56|33.28|33.62|33.34|33.62|33.34|33.56|33.28|13
1738576110000|2025-02-03 09:48:30|33.61|33.33|33.68|33.4|33.68|33.4|33.61|33.33|10
1738576120000|2025-02-03 09:48:40|33.65|33.37|33.65|33.37|33.68|33.4|33.65|33.37|10
1738576130000|2025-02-03 09:48:50|33.64|33.36|33.64|33.36|33.68|33.4|33.63|33.35|11
1738576140000|2025-02-03 09:49:00|33.65|33.37|33.6|33.32|33.65|33.37|33.59|33.31|11
1738576150000|2025-02-03 09:49:10|33.59|33.31|33.58|33.3|33.59|33.31|33.55|33.27|8
1738576160000|2025-02-03 09:49:20|33.59|33.31|33.6|33.32|33.6|33.32|33.58|33.3|4
1738576170000|2025-02-03 09:49:30|33.59|33.31|33.7|33.42|33.7|33.42|33.59|33.31|14
1738576180000|2025-02-03 09:49:40|33.71|33.43|33.7|33.42|33.71|33.43|33.69|33.41|8
1738576190000|2025-02-03 09:49:50|33.71|33.43|33.72|33.44|33.74|33.46|33.71|33.43|8
1738576200000|2025-02-03 09:50:00|33.73|33.45|33.69|33.41|33.73|33.45|33.69|33.41|7
1738576210000|2025-02-03 09:50:10|33.7|33.42|33.69|33.41|33.72|33.44|33.68|33.4|15
1738576220000|2025-02-03 09:50:20|33.68|33.4|33.66|33.38|33.68|33.4|33.65|33.37|9
1738576230000|2025-02-03 09:50:30|33.65|33.37|33.56|33.28|33.65|33.37|33.56|33.28|12
1738576240000|2025-02-03 09:50:40|33.54|33.26|33.51|33.23|33.54|33.26|33.48|33.2|7
1738576250000|2025-02-03 09:50:50|33.52|33.24|33.57|33.29|33.58|33.3|33.49|33.21|13
1738576260000|2025-02-03 09:51:00|33.58|33.3|33.54|33.26|33.58|33.3|33.54|33.26|9
1738576270000|2025-02-03 09:51:10|33.55|33.27|33.54|33.26|33.55|33.27|33.52|33.24|10
1738576280000|2025-02-03 09:51:20|33.56|33.28|33.56|33.28|33.59|33.31|33.55|33.27|10
1738576290000|2025-02-03 09:51:30|33.57|33.29|33.53|33.25|33.58|33.3|33.53|33.25|8
1738576300000|2025-02-03 09:51:40|33.51|33.23|33.55|33.27|33.55|33.27|33.51|33.23|11
1738576310000|2025-02-03 09:51:50|33.53|33.25|33.54|33.26|33.57|33.29|33.53|33.25|12
1738576320000|2025-02-03 09:52:00|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|8
1738576330000|2025-02-03 09:52:10|33.59|33.31|33.58|33.3|33.59|33.31|33.56|33.28|7
1738576340000|2025-02-03 09:52:20|33.57|33.29|33.61|33.33|33.61|33.33|33.56|33.28|6
1738576350000|2025-02-03 09:52:30|33.6|33.32|33.62|33.34|33.62|33.34|33.58|33.3|6
1738576360000|2025-02-03 09:52:40|33.63|33.35|33.65|33.37|33.67|33.39|33.63|33.35|8
1738576370000|2025-02-03 09:52:50|33.64|33.36|33.75|33.47|33.75|33.47|33.64|33.36|14
1738576380000|2025-02-03 09:53:00|33.76|33.48|33.8|33.52|33.8|33.52|33.74|33.46|10
1738576390000|2025-02-03 09:53:10|33.78|33.5|33.77|33.49|33.79|33.51|33.76|33.48|9
1738576400000|2025-02-03 09:53:20|33.74|33.46|33.71|33.43|33.74|33.46|33.7|33.42|15
1738576410000|2025-02-03 09:53:30|33.7|33.42|33.7|33.42|33.71|33.43|33.67|33.39|9
1738576420000|2025-02-03 09:53:40|33.69|33.41|33.62|33.34|33.69|33.41|33.61|33.33|17
1738576430000|2025-02-03 09:53:50|33.61|33.33|33.63|33.35|33.65|33.37|33.61|33.33|13
1738576440000|2025-02-03 09:54:00|33.64|33.36|33.57|33.29|33.64|33.36|33.56|33.28|13
1738576450000|2025-02-03 09:54:10|33.58|33.3|33.54|33.26|33.59|33.31|33.54|33.26|10
1738576460000|2025-02-03 09:54:20|33.55|33.27|33.53|33.25|33.55|33.27|33.51|33.23|11
1738576470000|2025-02-03 09:54:30|33.54|33.26|33.59|33.31|33.59|33.31|33.54|33.26|12
1738576480000|2025-02-03 09:54:40|33.6|33.32|33.58|33.3|33.62|33.34|33.58|33.3|9
1738576490000|2025-02-03 09:54:50|33.57|33.29|33.54|33.26|33.57|33.29|33.54|33.26|10
1738576500000|2025-02-03 09:55:00|33.55|33.27|33.55|33.27|33.57|33.29|33.54|33.26|9
1738576510000|2025-02-03 09:55:10|33.56|33.28|33.54|33.26|33.56|33.28|33.53|33.25|9
1738576520000|2025-02-03 09:55:20|33.55|33.27|33.5|33.22|33.57|33.29|33.5|33.22|13
1738576530000|2025-02-03 09:55:30|33.48|33.2|33.46|33.18|33.49|33.21|33.46|33.18|8
1738576540000|2025-02-03 09:55:40|33.45|33.17|33.47|33.19|33.5|33.22|33.45|33.17|9
1738576550000|2025-02-03 09:55:50|33.46|33.18|33.5|33.22|33.5|33.22|33.44|33.16|13
1738576560000|2025-02-03 09:56:00|33.51|33.23|33.49|33.21|33.51|33.23|33.48|33.2|8
1738576570000|2025-02-03 09:56:10|33.48|33.2|33.55|33.27|33.55|33.27|33.47|33.19|14
1738576580000|2025-02-03 09:56:20|33.56|33.28|33.52|33.24|33.57|33.29|33.52|33.24|9
1738576590000|2025-02-03 09:56:30|33.53|33.25|33.57|33.29|33.57|33.29|33.53|33.25|11
1738576600000|2025-02-03 09:56:40|33.56|33.28|33.63|33.35|33.64|33.36|33.55|33.27|13
1738576610000|2025-02-03 09:56:50|33.61|33.33|33.59|33.31|33.63|33.35|33.59|33.31|9
1738576620000|2025-02-03 09:57:00|33.58|33.3|33.6|33.32|33.61|33.33|33.58|33.3|5
1738576640000|2025-02-03 09:57:20|33.54|33.26|33.5|33.22|33.54|33.26|33.5|33.22|5
1738576650000|2025-02-03 09:57:30|33.49|33.21|33.45|33.17|33.5|33.22|33.45|33.17|12
1738576660000|2025-02-03 09:57:40|33.44|33.16|33.42|33.14|33.44|33.16|33.42|33.14|11
1738576670000|2025-02-03 09:57:50|33.43|33.15|33.39|33.11|33.43|33.15|33.38|33.1|11
1738576680000|2025-02-03 09:58:00|33.38|33.1|33.4|33.12|33.41|33.13|33.37|33.09|9
1738576690000|2025-02-03 09:58:10|33.39|33.11|33.37|33.09|33.39|33.11|33.35|33.07|13
1738576700000|2025-02-03 09:58:20|33.36|33.08|33.46|33.18|33.46|33.18|33.35|33.07|12
1738576710000|2025-02-03 09:58:30|33.47|33.19|33.46|33.18|33.49|33.21|33.46|33.18|11
1738576720000|2025-02-03 09:58:40|33.47|33.19|33.5|33.22|33.51|33.23|33.47|33.19|11
1738576730000|2025-02-03 09:58:50|33.51|33.23|33.49|33.21|33.52|33.24|33.48|33.2|9
1738576740000|2025-02-03 09:59:00|33.48|33.2|33.46|33.18|33.49|33.21|33.46|33.18|8
1738576750000|2025-02-03 09:59:10|33.47|33.19|33.46|33.18|33.49|33.21|33.45|33.17|10
1738576760000|2025-02-03 09:59:20|33.45|33.17|33.46|33.18|33.47|33.19|33.45|33.17|8
1738576770000|2025-02-03 09:59:30|33.47|33.19|33.51|33.23|33.54|33.26|33.47|33.19|9
1738576780000|2025-02-03 09:59:40|33.5|33.22|33.52|33.24|33.54|33.26|33.5|33.22|10
1738576790000|2025-02-03 09:59:50|33.51|33.23|33.51|33.23|33.53|33.25|33.49|33.21|10
1738576800000|2025-02-03 10:00:00|33.52|33.24|33.56|33.28|33.56|33.28|33.52|33.24|11
1738576810000|2025-02-03 10:00:10|33.57|33.29|33.62|33.34|33.63|33.35|33.57|33.29|9
1738576820000|2025-02-03 10:00:20|33.63|33.35|33.64|33.36|33.64|33.36|33.61|33.33|7
1738576830000|2025-02-03 10:00:30|33.65|33.37|33.7|33.42|33.7|33.42|33.64|33.36|14
1738576840000|2025-02-03 10:00:40|33.69|33.41|33.73|33.45|33.73|33.45|33.69|33.41|11
1738576850000|2025-02-03 10:00:50|33.74|33.46|33.72|33.44|33.77|33.49|33.72|33.44|16
1738576860000|2025-02-03 10:01:00|33.73|33.45|33.74|33.46|33.78|33.5|33.73|33.45|13
1738576870000|2025-02-03 10:01:10|33.75|33.47|33.77|33.49|33.79|33.51|33.74|33.46|13
1738576880000|2025-02-03 10:01:20|33.76|33.48|33.67|33.39|33.76|33.48|33.67|33.39|10
1738576890000|2025-02-03 10:01:30|33.66|33.38|33.62|33.34|33.66|33.38|33.62|33.34|5
1738576910000|2025-02-03 10:01:50|33.61|33.33|33.67|33.39|33.67|33.39|33.61|33.33|7
1738576920000|2025-02-03 10:02:00|33.68|33.4|33.71|33.43|33.71|33.43|33.67|33.39|13
1738576930000|2025-02-03 10:02:10|33.7|33.42|33.75|33.47|33.75|33.47|33.67|33.39|14
1738576940000|2025-02-03 10:02:20|33.74|33.46|33.73|33.45|33.74|33.46|33.7|33.42|13
1738576950000|2025-02-03 10:02:30|33.72|33.44|33.71|33.43|33.72|33.44|33.68|33.4|7
1738576960000|2025-02-03 10:02:40|33.7|33.42|33.74|33.46|33.74|33.46|33.69|33.41|10
1738576970000|2025-02-03 10:02:50|33.73|33.45|33.66|33.38|33.74|33.46|33.65|33.37|12
1738576980000|2025-02-03 10:03:00|33.65|33.37|33.63|33.35|33.65|33.37|33.6|33.32|12
1738576990000|2025-02-03 10:03:10|33.64|33.36|33.65|33.37|33.66|33.38|33.63|33.35|5
1738577000000|2025-02-03 10:03:20|33.66|33.38|33.58|33.3|33.67|33.39|33.57|33.29|12
1738577010000|2025-02-03 10:03:30|33.59|33.31|33.58|33.3|33.59|33.31|33.57|33.29|10
1738577020000|2025-02-03 10:03:40|33.57|33.29|33.54|33.26|33.57|33.29|33.52|33.24|8
1738577030000|2025-02-03 10:03:50|33.55|33.27|33.53|33.25|33.56|33.28|33.52|33.24|9
1738577040000|2025-02-03 10:04:00|33.51|33.23|33.49|33.21|33.51|33.23|33.48|33.2|7
1738577050000|2025-02-03 10:04:10|33.5|33.22|33.54|33.26|33.54|33.26|33.49|33.21|9
1738577060000|2025-02-03 10:04:20|33.55|33.27|33.54|33.26|33.55|33.27|33.53|33.25|6
1738577070000|2025-02-03 10:04:30|33.55|33.27|33.52|33.24|33.59|33.31|33.52|33.24|14
1738577080000|2025-02-03 10:04:40|33.53|33.25|33.49|33.21|33.54|33.26|33.48|33.2|9
1738577090000|2025-02-03 10:04:50|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|10
1738577100000|2025-02-03 10:05:00|33.47|33.19|33.49|33.21|33.5|33.22|33.47|33.19|8
1738577110000|2025-02-03 10:05:10|33.5|33.22|33.53|33.25|33.53|33.25|33.5|33.22|7
1738577120000|2025-02-03 10:05:20|33.54|33.26|33.52|33.24|33.54|33.26|33.49|33.21|9
1738577130000|2025-02-03 10:05:30|33.51|33.23|33.53|33.25|33.53|33.25|33.48|33.2|10
1738577140000|2025-02-03 10:05:40|33.52|33.24|33.5|33.22|33.52|33.24|33.48|33.2|8
1738577150000|2025-02-03 10:05:50|33.51|33.23|33.53|33.25|33.54|33.26|33.51|33.23|9
1738577160000|2025-02-03 10:06:00|33.51|33.23|33.51|33.23|33.52|33.24|33.5|33.22|5
1738577170000|2025-02-03 10:06:10|33.52|33.24|33.53|33.25|33.54|33.26|33.51|33.23|9
1738577180000|2025-02-03 10:06:20|33.55|33.27|33.58|33.3|33.58|33.3|33.53|33.25|8
1738577190000|2025-02-03 10:06:30|33.59|33.31|33.61|33.33|33.61|33.33|33.57|33.29|10
1738577200000|2025-02-03 10:06:40|33.6|33.32|33.62|33.34|33.62|33.34|33.57|33.29|10
1738577210000|2025-02-03 10:06:50|33.63|33.35|33.63|33.35|33.64|33.36|33.61|33.33|11
1738577220000|2025-02-03 10:07:00|33.62|33.34|33.62|33.34|33.64|33.36|33.6|33.32|8
1738577230000|2025-02-03 10:07:10|33.61|33.33|33.62|33.34|33.64|33.36|33.61|33.33|12
1738577240000|2025-02-03 10:07:20|33.61|33.33|33.6|33.32|33.62|33.34|33.59|33.31|6
1738577250000|2025-02-03 10:07:30|33.61|33.33|33.65|33.37|33.65|33.37|33.61|33.33|5
1738577260000|2025-02-03 10:07:40|33.66|33.38|33.61|33.33|33.66|33.38|33.61|33.33|6
1738577280000|2025-02-03 10:08:00|33.69|33.41|33.69|33.41|33.71|33.43|33.69|33.41|5
1738577290000|2025-02-03 10:08:10|33.68|33.4|33.62|33.34|33.7|33.42|33.62|33.34|14
1738577300000|2025-02-03 10:08:20|33.63|33.35|33.6|33.32|33.63|33.35|33.59|33.31|6
1738577310000|2025-02-03 10:08:30|33.59|33.31|33.57|33.29|33.59|33.31|33.54|33.26|13
1738577320000|2025-02-03 10:08:40|33.55|33.27|33.55|33.27|33.55|33.27|33.53|33.25|9
1738577330000|2025-02-03 10:08:50|33.56|33.28|33.55|33.27|33.57|33.29|33.54|33.26|10
1738577340000|2025-02-03 10:09:00|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|14
1738577350000|2025-02-03 10:09:10|33.54|33.26|33.61|33.33|33.63|33.35|33.54|33.26|10
1738577360000|2025-02-03 10:09:20|33.62|33.34|33.62|33.34|33.64|33.36|33.61|33.33|12
1738577370000|2025-02-03 10:09:30|33.64|33.36|33.61|33.33|33.65|33.37|33.61|33.33|10
1738577380000|2025-02-03 10:09:40|33.59|33.31|33.61|33.33|33.62|33.34|33.59|33.31|5
1738577390000|2025-02-03 10:09:50|33.6|33.32|33.59|33.31|33.61|33.33|33.58|33.3|6
1738577400000|2025-02-03 10:10:00|33.6|33.32|33.52|33.24|33.6|33.32|33.52|33.24|12
1738577410000|2025-02-03 10:10:10|33.51|33.23|33.51|33.23|33.55|33.27|33.51|33.23|8
1738577420000|2025-02-03 10:10:20|33.5|33.22|33.51|33.23|33.53|33.25|33.49|33.21|11
1738577430000|2025-02-03 10:10:30|33.52|33.24|33.47|33.19|33.52|33.24|33.46|33.18|8
1738577440000|2025-02-03 10:10:40|33.48|33.2|33.51|33.23|33.55|33.27|33.48|33.2|14
1738577450000|2025-02-03 10:10:50|33.52|33.24|33.52|33.24|33.54|33.26|33.51|33.23|9
1738577460000|2025-02-03 10:11:00|33.54|33.26|33.48|33.2|33.54|33.26|33.46|33.18|9
1738577470000|2025-02-03 10:11:10|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|9
1738577480000|2025-02-03 10:11:20|33.51|33.23|33.5|33.22|33.51|33.23|33.48|33.2|6
1738577490000|2025-02-03 10:11:30|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|5
1738577500000|2025-02-03 10:11:40|33.5|33.22|33.56|33.28|33.58|33.3|33.5|33.22|11
1738577510000|2025-02-03 10:11:50|33.55|33.27|33.53|33.25|33.57|33.29|33.52|33.24|10
1738577520000|2025-02-03 10:12:00|33.54|33.26|33.53|33.25|33.55|33.27|33.52|33.24|8
1738577530000|2025-02-03 10:12:10|33.52|33.24|33.53|33.25|33.56|33.28|33.52|33.24|11
1738577540000|2025-02-03 10:12:20|33.54|33.26|33.51|33.23|33.54|33.26|33.51|33.23|8
1738577550000|2025-02-03 10:12:30|33.5|33.22|33.5|33.22|33.5|33.22|33.48|33.2|6
1738577560000|2025-02-03 10:12:40|33.51|33.23|33.49|33.21|33.51|33.23|33.49|33.21|3
1738577570000|2025-02-03 10:12:50|33.5|33.22|33.55|33.27|33.55|33.27|33.5|33.22|10
1738577580000|2025-02-03 10:13:00|33.56|33.28|33.53|33.25|33.56|33.28|33.51|33.23|13
1738577590000|2025-02-03 10:13:10|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|7
1738577600000|2025-02-03 10:13:20|33.55|33.27|33.54|33.26|33.57|33.29|33.54|33.26|6
1738577610000|2025-02-03 10:13:30|33.53|33.25|33.53|33.25|33.53|33.25|33.51|33.23|9
1738577620000|2025-02-03 10:13:40|33.54|33.26|33.52|33.24|33.54|33.26|33.52|33.24|5
1738577630000|2025-02-03 10:13:50|33.53|33.25|33.54|33.26|33.54|33.26|33.52|33.24|6
1738577640000|2025-02-03 10:14:00|33.52|33.24|33.51|33.23|33.52|33.24|33.49|33.21|10
1738577670000|2025-02-03 10:14:30|33.57|33.29|33.57|33.29|33.58|33.3|33.56|33.28|5
1738577680000|2025-02-03 10:14:40|33.56|33.28|33.57|33.29|33.57|33.29|33.55|33.27|11
1738577690000|2025-02-03 10:14:50|33.59|33.31|33.62|33.34|33.62|33.34|33.59|33.31|7
1738577700000|2025-02-03 10:15:00|33.63|33.35|33.68|33.4|33.68|33.4|33.62|33.34|6
1738577710000|2025-02-03 10:15:10|33.66|33.38|33.66|33.38|33.67|33.39|33.65|33.37|7
1738577720000|2025-02-03 10:15:20|33.64|33.36|33.66|33.38|33.66|33.38|33.63|33.35|10
1738577730000|2025-02-03 10:15:30|33.67|33.39|33.71|33.43|33.71|33.43|33.67|33.39|4
1738577740000|2025-02-03 10:15:40|33.7|33.42|33.7|33.42|33.7|33.42|33.65|33.37|14
1738577750000|2025-02-03 10:15:50|33.71|33.43|33.68|33.4|33.71|33.43|33.67|33.39|6
1738577760000|2025-02-03 10:16:00|33.67|33.39|33.6|33.32|33.67|33.39|33.59|33.31|12
1738577770000|2025-02-03 10:16:10|33.59|33.31|33.56|33.28|33.59|33.31|33.56|33.28|5
1738577780000|2025-02-03 10:16:20|33.57|33.29|33.52|33.24|33.57|33.29|33.52|33.24|9
1738577790000|2025-02-03 10:16:30|33.51|33.23|33.48|33.2|33.52|33.24|33.48|33.2|13
1738577800000|2025-02-03 10:16:40|33.49|33.21|33.48|33.2|33.51|33.23|33.48|33.2|8
1738577810000|2025-02-03 10:16:50|33.49|33.21|33.51|33.23|33.51|33.23|33.47|33.19|11
1738577820000|2025-02-03 10:17:00|33.52|33.24|33.48|33.2|33.52|33.24|33.48|33.2|10
1738577830000|2025-02-03 10:17:10|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|8
1738577840000|2025-02-03 10:17:20|33.46|33.18|33.45|33.17|33.46|33.18|33.44|33.16|5
1738577850000|2025-02-03 10:17:30|33.44|33.16|33.49|33.21|33.49|33.21|33.44|33.16|10
1738577860000|2025-02-03 10:17:40|33.5|33.22|33.53|33.25|33.54|33.26|33.5|33.22|6
1738577870000|2025-02-03 10:17:50|33.54|33.26|33.58|33.3|33.59|33.31|33.52|33.24|9
1738577880000|2025-02-03 10:18:00|33.57|33.29|33.56|33.28|33.57|33.29|33.55|33.27|8
1738577890000|2025-02-03 10:18:10|33.55|33.27|33.53|33.25|33.55|33.27|33.52|33.24|5
1738577900000|2025-02-03 10:18:20|33.52|33.24|33.4|33.12|33.53|33.25|33.38|33.1|14
1738577910000|2025-02-03 10:18:30|33.39|33.11|33.33|33.05|33.39|33.11|33.32|33.04|11
1738577920000|2025-02-03 10:18:40|33.31|33.03|33.32|33.04|33.32|33.04|33.29|33.01|9
1738577930000|2025-02-03 10:18:50|33.33|33.05|33.39|33.11|33.4|33.12|33.32|33.04|15
1738577940000|2025-02-03 10:19:00|33.38|33.1|33.37|33.09|33.38|33.1|33.35|33.07|8
1738577950000|2025-02-03 10:19:10|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|7
1738577960000|2025-02-03 10:19:20|33.37|33.09|33.38|33.1|33.39|33.11|33.35|33.07|14
1738577970000|2025-02-03 10:19:30|33.39|33.11|33.33|33.05|33.39|33.11|33.32|33.04|9
1738577980000|2025-02-03 10:19:40|33.34|33.06|33.38|33.1|33.39|33.11|33.34|33.06|7
1738577990000|2025-02-03 10:19:50|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1738578000000|2025-02-03 10:20:00|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|9
1738578010000|2025-02-03 10:20:10|33.39|33.11|33.49|33.21|33.49|33.21|33.39|33.11|10
1738578020000|2025-02-03 10:20:20|33.48|33.2|33.53|33.25|33.53|33.25|33.47|33.19|13
1738578030000|2025-02-03 10:20:30|33.52|33.24|33.54|33.26|33.55|33.27|33.5|33.22|7
1738578040000|2025-02-03 10:20:40|33.55|33.27|33.55|33.27|33.55|33.27|33.51|33.23|9
1738578050000|2025-02-03 10:20:50|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|7
1738578060000|2025-02-03 10:21:00|33.55|33.27|33.56|33.28|33.56|33.28|33.53|33.25|6
1738578070000|2025-02-03 10:21:10|33.55|33.27|33.54|33.26|33.57|33.29|33.54|33.26|16
1738578080000|2025-02-03 10:21:20|33.52|33.24|33.54|33.26|33.56|33.28|33.52|33.24|6
1738578090000|2025-02-03 10:21:30|33.55|33.27|33.61|33.33|33.61|33.33|33.52|33.24|16
1738578100000|2025-02-03 10:21:40|33.62|33.34|33.66|33.38|33.66|33.38|33.61|33.33|10
1738578110000|2025-02-03 10:21:50|33.65|33.37|33.63|33.35|33.66|33.38|33.62|33.34|8
1738578120000|2025-02-03 10:22:00|33.62|33.34|33.69|33.41|33.69|33.41|33.62|33.34|7
1738578130000|2025-02-03 10:22:10|33.68|33.4|33.66|33.38|33.69|33.41|33.65|33.37|6
1738578140000|2025-02-03 10:22:20|33.65|33.37|33.62|33.34|33.65|33.37|33.6|33.32|12
1738578150000|2025-02-03 10:22:30|33.63|33.35|33.67|33.39|33.67|33.39|33.63|33.35|5
1738578160000|2025-02-03 10:22:40|33.68|33.4|33.69|33.41|33.71|33.43|33.68|33.4|5
1738578170000|2025-02-03 10:22:50|33.7|33.42|33.67|33.39|33.7|33.42|33.66|33.38|6
1738578180000|2025-02-03 10:23:00|33.68|33.4|33.67|33.39|33.69|33.41|33.67|33.39|8
1738578190000|2025-02-03 10:23:10|33.68|33.4|33.74|33.46|33.74|33.46|33.68|33.4|5
1738578200000|2025-02-03 10:23:20|33.73|33.45|33.74|33.46|33.74|33.46|33.72|33.44|6
1738578210000|2025-02-03 10:23:30|33.76|33.48|33.78|33.5|33.78|33.5|33.76|33.48|7
1738578220000|2025-02-03 10:23:40|33.81|33.53|33.88|33.6|33.88|33.6|33.81|33.53|6
1738578230000|2025-02-03 10:23:50|33.9|33.62|33.86|33.58|33.9|33.62|33.86|33.58|8
1738578240000|2025-02-03 10:24:00|33.87|33.59|33.77|33.49|33.87|33.59|33.77|33.49|9
1738578250000|2025-02-03 10:24:10|33.78|33.5|33.71|33.43|33.78|33.5|33.7|33.42|8
1738578260000|2025-02-03 10:24:20|33.72|33.44|33.69|33.41|33.73|33.45|33.69|33.41|9
1738578270000|2025-02-03 10:24:30|33.7|33.42|33.74|33.46|33.74|33.46|33.69|33.41|8
1738578280000|2025-02-03 10:24:40|33.73|33.45|33.7|33.42|33.73|33.45|33.7|33.42|9
1738578290000|2025-02-03 10:24:50|33.69|33.41|33.68|33.4|33.69|33.41|33.67|33.39|6
1738578300000|2025-02-03 10:25:00|33.66|33.38|33.69|33.41|33.7|33.42|33.65|33.37|8
1738578310000|2025-02-03 10:25:10|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1738578320000|2025-02-03 10:25:20|33.72|33.44|33.77|33.49|33.77|33.49|33.72|33.44|7
1738578330000|2025-02-03 10:25:30|33.79|33.51|33.76|33.48|33.8|33.52|33.76|33.48|7
1738578340000|2025-02-03 10:25:40|33.75|33.47|33.75|33.47|33.75|33.47|33.74|33.46|3
1738578350000|2025-02-03 10:25:50|33.76|33.48|33.78|33.5|33.79|33.51|33.76|33.48|8
1738578360000|2025-02-03 10:26:00|33.77|33.49|33.82|33.54|33.82|33.54|33.77|33.49|7
1738578370000|2025-02-03 10:26:10|33.81|33.53|33.82|33.54|33.82|33.54|33.81|33.53|4
1738578380000|2025-02-03 10:26:20|33.83|33.55|33.9|33.62|33.9|33.62|33.83|33.55|9
1738578390000|2025-02-03 10:26:30|33.92|33.64|33.92|33.64|33.92|33.64|33.9|33.62|5
1738578400000|2025-02-03 10:26:40|33.91|33.63|33.85|33.57|33.91|33.63|33.84|33.56|7
1738578410000|2025-02-03 10:26:50|33.87|33.59|33.92|33.64|33.92|33.64|33.87|33.59|5
1738578420000|2025-02-03 10:27:00|33.93|33.65|33.93|33.65|33.94|33.66|33.91|33.63|10
1738578430000|2025-02-03 10:27:10|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738578440000|2025-02-03 10:27:20|33.95|33.67|33.97|33.69|33.98|33.7|33.95|33.67|9
1738578450000|2025-02-03 10:27:30|33.95|33.67|33.91|33.63|33.95|33.67|33.9|33.62|9
1738578460000|2025-02-03 10:27:40|33.93|33.65|33.96|33.68|33.96|33.68|33.93|33.65|4
1738578470000|2025-02-03 10:27:50|33.95|33.67|33.9|33.62|33.96|33.68|33.9|33.62|9
1738578480000|2025-02-03 10:28:00|33.91|33.63|33.86|33.58|33.91|33.63|33.85|33.57|8
1738578490000|2025-02-03 10:28:10|33.85|33.57|33.83|33.55|33.86|33.58|33.83|33.55|5
1738578500000|2025-02-03 10:28:20|33.82|33.54|33.84|33.56|33.85|33.57|33.82|33.54|7
1738578510000|2025-02-03 10:28:30|33.85|33.57|33.92|33.64|33.92|33.64|33.85|33.57|7
1738578520000|2025-02-03 10:28:40|33.93|33.65|33.92|33.64|33.93|33.65|33.91|33.63|8
1738578530000|2025-02-03 10:28:50|33.91|33.63|33.95|33.67|33.95|33.67|33.91|33.63|5
1738578540000|2025-02-03 10:29:00|33.94|33.66|33.9|33.62|33.94|33.66|33.9|33.62|7
1738578550000|2025-02-03 10:29:10|33.89|33.61|33.88|33.6|33.89|33.61|33.87|33.59|4
1738578560000|2025-02-03 10:29:20|33.87|33.59|33.86|33.58|33.88|33.6|33.86|33.58|4
1738578570000|2025-02-03 10:29:30|33.87|33.59|33.9|33.62|33.9|33.62|33.87|33.59|4
1738578580000|2025-02-03 10:29:40|33.89|33.61|33.9|33.62|33.9|33.62|33.89|33.61|6
1738578600000|2025-02-03 10:30:00|33.91|33.63|33.94|33.66|33.94|33.66|33.91|33.63|6
1738578610000|2025-02-03 10:30:10|33.93|33.65|33.93|33.65|33.94|33.66|33.93|33.65|3
1738578620000|2025-02-03 10:30:20|33.94|33.66|33.96|33.68|33.96|33.68|33.94|33.66|6
1738578630000|2025-02-03 10:30:30|33.94|33.66|33.93|33.65|33.94|33.66|33.92|33.64|3
1738578640000|2025-02-03 10:30:40|33.95|33.67|33.91|33.63|33.95|33.67|33.91|33.63|7
1738578650000|2025-02-03 10:30:50|33.9|33.62|33.89|33.61|33.9|33.62|33.88|33.6|7
1738578660000|2025-02-03 10:31:00|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738578680000|2025-02-03 10:31:20|33.93|33.65|33.98|33.7|33.98|33.7|33.93|33.65|6
1738578690000|2025-02-03 10:31:30|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|2
1738578700000|2025-02-03 10:31:40|33.97|33.69|33.96|33.68|33.98|33.7|33.96|33.68|6
1738578710000|2025-02-03 10:31:50|33.97|33.69|33.99|33.71|33.99|33.71|33.97|33.69|5
1738578720000|2025-02-03 10:32:00|34|33.72|34.02|33.74|34.04|33.76|34|33.72|10
1738578730000|2025-02-03 10:32:10|34.03|33.75|34.01|33.73|34.03|33.75|34.01|33.73|5
1738578740000|2025-02-03 10:32:20|34|33.72|34|33.72|34|33.72|34|33.72|1
1738578750000|2025-02-03 10:32:30|33.99|33.71|34.01|33.73|34.01|33.73|33.99|33.71|5
1738578760000|2025-02-03 10:32:40|34|33.72|34.04|33.76|34.05|33.77|34|33.72|7
1738578770000|2025-02-03 10:32:50|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|6
1738578780000|2025-02-03 10:33:00|34.03|33.75|34.07|33.79|34.07|33.79|34.03|33.75|4
1738578790000|2025-02-03 10:33:10|34.06|33.78|34.06|33.78|34.07|33.79|34.05|33.77|5
1738578800000|2025-02-03 10:33:20|34.07|33.79|34.06|33.78|34.07|33.79|34.05|33.77|6
1738578810000|2025-02-03 10:33:30|34.07|33.79|34.05|33.77|34.07|33.79|34.04|33.76|7
1738578820000|2025-02-03 10:33:40|34.06|33.78|34.1|33.82|34.11|33.83|34.06|33.78|8
1738578830000|2025-02-03 10:33:50|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|6
1738578840000|2025-02-03 10:34:00|34.07|33.79|34.09|33.81|34.09|33.81|34.07|33.79|5
1738578850000|2025-02-03 10:34:10|34.07|33.79|34.07|33.79|34.08|33.8|34.07|33.79|3
1738578860000|2025-02-03 10:34:20|34.05|33.77|34.03|33.75|34.05|33.77|34.03|33.75|3
1738578870000|2025-02-03 10:34:30|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738578880000|2025-02-03 10:34:40|34.03|33.75|34.12|33.84|34.12|33.84|34.03|33.75|10
1738578890000|2025-02-03 10:34:50|34.14|33.86|34.15|33.87|34.15|33.87|34.14|33.86|2
1738578900000|2025-02-03 10:35:00|34.16|33.88|34.16|33.88|34.19|33.91|34.15|33.87|8
1738578910000|2025-02-03 10:35:10|34.19|33.91|34.17|33.89|34.19|33.91|34.16|33.88|7
1738578920000|2025-02-03 10:35:20|34.16|33.88|34.14|33.86|34.16|33.88|34.11|33.83|12
1738578930000|2025-02-03 10:35:30|34.15|33.87|34.16|33.88|34.17|33.89|34.13|33.85|8
1738578940000|2025-02-03 10:35:40|34.17|33.89|34.18|33.9|34.18|33.9|34.17|33.89|4
1738578950000|2025-02-03 10:35:50|34.19|33.91|34.21|33.93|34.22|33.94|34.19|33.91|5
1738578960000|2025-02-03 10:36:00|34.2|33.92|34.27|33.99|34.27|33.99|34.2|33.92|6
1738578970000|2025-02-03 10:36:10|34.28|34|34.3|34.02|34.31|34.03|34.28|34|8
1738578980000|2025-02-03 10:36:20|34.31|34.03|34.32|34.04|34.33|34.05|34.3|34.02|7
1738578990000|2025-02-03 10:36:30|34.31|34.03|34.32|34.04|34.34|34.06|34.28|34|9
1738579010000|2025-02-03 10:36:50|34.31|34.03|34.32|34.04|34.33|34.05|34.31|34.03|4
1738579020000|2025-02-03 10:37:00|34.31|34.03|34.27|33.99|34.32|34.04|34.27|33.99|10
1738579030000|2025-02-03 10:37:10|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738579040000|2025-02-03 10:37:20|34.32|34.04|34.3|34.02|34.35|34.07|34.28|34|12
1738579050000|2025-02-03 10:37:30|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738579060000|2025-02-03 10:37:40|34.32|34.04|34.34|34.06|34.34|34.06|34.32|34.04|5
1738579070000|2025-02-03 10:37:50|34.33|34.05|34.35|34.07|34.35|34.07|34.33|34.05|3
1738579080000|2025-02-03 10:38:00|34.34|34.06|34.42|34.14|34.42|34.14|34.34|34.06|8
1738579090000|2025-02-03 10:38:10|34.41|34.13|34.39|34.11|34.41|34.13|34.37|34.09|6
1738579100000|2025-02-03 10:38:20|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738579110000|2025-02-03 10:38:30|34.39|34.11|34.37|34.09|34.39|34.11|34.36|34.08|7
1738579120000|2025-02-03 10:38:40|34.38|34.1|34.41|34.13|34.41|34.13|34.38|34.1|8
1738579130000|2025-02-03 10:38:50|34.42|34.14|34.37|34.09|34.42|34.14|34.37|34.09|7
1738579140000|2025-02-03 10:39:00|34.36|34.08|34.31|34.03|34.36|34.08|34.31|34.03|10
1738579150000|2025-02-03 10:39:10|34.3|34.02|34.31|34.03|34.31|34.03|34.28|34|4
1738579160000|2025-02-03 10:39:20|34.32|34.04|34.29|34.01|34.32|34.04|34.29|34.01|6
1738579170000|2025-02-03 10:39:30|34.3|34.02|34.25|33.97|34.3|34.02|34.25|33.97|7
1738579180000|2025-02-03 10:39:40|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|5
1738579190000|2025-02-03 10:39:50|34.25|33.97|34.25|33.97|34.26|33.98|34.25|33.97|3
1738579200000|2025-02-03 10:40:00|34.24|33.96|34.29|34.01|34.29|34.01|34.22|33.94|7
1738579210000|2025-02-03 10:40:10|34.27|33.99|34.31|34.03|34.32|34.04|34.27|33.99|7
1738579220000|2025-02-03 10:40:20|34.32|34.04|34.32|34.04|34.33|34.05|34.3|34.02|11
1738579230000|2025-02-03 10:40:30|34.33|34.05|34.38|34.1|34.38|34.1|34.32|34.04|9
1738579240000|2025-02-03 10:40:40|34.39|34.11|34.39|34.11|34.39|34.11|34.38|34.1|3
1738579250000|2025-02-03 10:40:50|34.42|34.14|34.42|34.14|34.43|34.15|34.42|34.14|3
1738579260000|2025-02-03 10:41:00|34.41|34.13|34.46|34.18|34.46|34.18|34.39|34.11|9
1738579270000|2025-02-03 10:41:10|34.47|34.19|34.49|34.21|34.5|34.22|34.47|34.19|6
1738579280000|2025-02-03 10:41:20|34.48|34.2|34.47|34.19|34.49|34.21|34.45|34.17|9
1738579290000|2025-02-03 10:41:30|34.46|34.18|34.47|34.19|34.48|34.2|34.46|34.18|5
1738579300000|2025-02-03 10:41:40|34.46|34.18|34.44|34.16|34.46|34.18|34.43|34.15|7
1738579310000|2025-02-03 10:41:50|34.43|34.15|34.42|34.14|34.46|34.18|34.42|34.14|9
1738579320000|2025-02-03 10:42:00|34.44|34.16|34.35|34.07|34.45|34.17|34.34|34.06|12
1738579330000|2025-02-03 10:42:10|34.34|34.06|34.29|34.01|34.34|34.06|34.29|34.01|6
1738579340000|2025-02-03 10:42:20|34.28|34|34.28|34|34.31|34.03|34.27|33.99|9
1738579350000|2025-02-03 10:42:30|34.29|34.01|34.26|33.98|34.29|34.01|34.25|33.97|7
1738579360000|2025-02-03 10:42:40|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|2
1738579370000|2025-02-03 10:42:50|34.25|33.97|34.24|33.96|34.25|33.97|34.22|33.94|6
1738579380000|2025-02-03 10:43:00|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|6
1738579390000|2025-02-03 10:43:10|34.21|33.93|34.27|33.99|34.27|33.99|34.2|33.92|8
1738579400000|2025-02-03 10:43:20|34.28|34|34.31|34.03|34.31|34.03|34.28|34|9
1738579410000|2025-02-03 10:43:30|34.3|34.02|34.26|33.98|34.3|34.02|34.26|33.98|6
1738579420000|2025-02-03 10:43:40|34.27|33.99|34.23|33.95|34.27|33.99|34.22|33.94|10
1738579430000|2025-02-03 10:43:50|34.22|33.94|34.19|33.91|34.22|33.94|34.17|33.89|7
1738579440000|2025-02-03 10:44:00|34.18|33.9|34.14|33.86|34.18|33.9|34.14|33.86|5
1738579450000|2025-02-03 10:44:10|34.15|33.87|34.15|33.87|34.16|33.88|34.15|33.87|5
1738579460000|2025-02-03 10:44:20|34.16|33.88|34.2|33.92|34.22|33.94|34.15|33.87|9
1738579470000|2025-02-03 10:44:30|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|5
1738579490000|2025-02-03 10:44:50|34.2|33.92|34.21|33.93|34.21|33.93|34.19|33.91|6
1738579500000|2025-02-03 10:45:00|34.22|33.94|34.26|33.98|34.28|34|34.22|33.94|7
1738579510000|2025-02-03 10:45:10|34.27|33.99|34.25|33.97|34.27|33.99|34.23|33.95|8
1738579520000|2025-02-03 10:45:20|34.26|33.98|34.25|33.97|34.28|34|34.25|33.97|9
1738579530000|2025-02-03 10:45:30|34.26|33.98|34.26|33.98|34.28|34|34.25|33.97|6
1738579540000|2025-02-03 10:45:40|34.25|33.97|34.26|33.98|34.27|33.99|34.23|33.95|9
1738579550000|2025-02-03 10:45:50|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|4
1738579560000|2025-02-03 10:46:00|34.24|33.96|34.18|33.9|34.24|33.96|34.18|33.9|8
1738579570000|2025-02-03 10:46:10|34.17|33.89|34.18|33.9|34.2|33.92|34.17|33.89|12
1738579580000|2025-02-03 10:46:20|34.19|33.91|34.25|33.97|34.25|33.97|34.18|33.9|12
1738579590000|2025-02-03 10:46:30|34.24|33.96|34.22|33.94|34.24|33.96|34.22|33.94|3
1738579600000|2025-02-03 10:46:40|34.23|33.95|34.25|33.97|34.25|33.97|34.23|33.95|3
1738579610000|2025-02-03 10:46:50|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|5
1738579620000|2025-02-03 10:47:00|34.24|33.96|34.24|33.96|34.25|33.97|34.21|33.93|11
1738579630000|2025-02-03 10:47:10|34.23|33.95|34.23|33.95|34.24|33.96|34.22|33.94|7
1738579640000|2025-02-03 10:47:20|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738579650000|2025-02-03 10:47:30|34.23|33.95|34.2|33.92|34.24|33.96|34.2|33.92|8
1738579660000|2025-02-03 10:47:40|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|4
1738579670000|2025-02-03 10:47:50|34.19|33.91|34.21|33.93|34.22|33.94|34.19|33.91|7
1738579680000|2025-02-03 10:48:00|34.2|33.92|34.18|33.9|34.2|33.92|34.18|33.9|5
1738579690000|2025-02-03 10:48:10|34.19|33.91|34.24|33.96|34.24|33.96|34.18|33.9|10
1738579700000|2025-02-03 10:48:20|34.23|33.95|34.25|33.97|34.25|33.97|34.23|33.95|5
1738579710000|2025-02-03 10:48:30|34.24|33.96|34.24|33.96|34.24|33.96|34.23|33.95|5
1738579720000|2025-02-03 10:48:40|34.23|33.95|34.23|33.95|34.25|33.97|34.22|33.94|9
1738579730000|2025-02-03 10:48:50|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738579740000|2025-02-03 10:49:00|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738579750000|2025-02-03 10:49:10|34.22|33.94|34.25|33.97|34.26|33.98|34.22|33.94|8
1738579760000|2025-02-03 10:49:20|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|4
1738579770000|2025-02-03 10:49:30|34.26|33.98|34.25|33.97|34.27|33.99|34.24|33.96|6
1738579780000|2025-02-03 10:49:40|34.24|33.96|34.22|33.94|34.25|33.97|34.21|33.93|6
1738579790000|2025-02-03 10:49:50|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738579800000|2025-02-03 10:50:00|34.2|33.92|34.2|33.92|34.22|33.94|34.2|33.92|5
1738579810000|2025-02-03 10:50:10|34.21|33.93|34.19|33.91|34.21|33.93|34.19|33.91|3
1738579820000|2025-02-03 10:50:20|34.2|33.92|34.24|33.96|34.25|33.97|34.2|33.92|13
1738579830000|2025-02-03 10:50:30|34.23|33.95|34.25|33.97|34.27|33.99|34.23|33.95|8
1738579840000|2025-02-03 10:50:40|34.26|33.98|34.24|33.96|34.26|33.98|34.24|33.96|5
1738579850000|2025-02-03 10:50:50|34.25|33.97|34.26|33.98|34.26|33.98|34.24|33.96|4
1738579860000|2025-02-03 10:51:00|34.25|33.97|34.23|33.95|34.25|33.97|34.23|33.95|11
1738579870000|2025-02-03 10:51:10|34.24|33.96|34.24|33.96|34.24|33.96|34.23|33.95|3
1738579880000|2025-02-03 10:51:20|34.23|33.95|34.28|34|34.28|34|34.23|33.95|10
1738579890000|2025-02-03 10:51:30|34.29|34.01|34.27|33.99|34.29|34.01|34.26|33.98|5
1738579900000|2025-02-03 10:51:40|34.29|34.01|34.26|33.98|34.29|34.01|34.26|33.98|8
1738579910000|2025-02-03 10:51:50|34.27|33.99|34.27|33.99|34.27|33.99|34.24|33.96|9
1738579920000|2025-02-03 10:52:00|34.25|33.97|34.23|33.95|34.26|33.98|34.23|33.95|11
1738579930000|2025-02-03 10:52:10|34.24|33.96|34.22|33.94|34.25|33.97|34.21|33.93|10
1738579940000|2025-02-03 10:52:20|34.23|33.95|34.26|33.98|34.26|33.98|34.23|33.95|4
1738579950000|2025-02-03 10:52:30|34.25|33.97|34.28|34|34.29|34.01|34.25|33.97|7
1738579960000|2025-02-03 10:52:40|34.29|34.01|34.32|34.04|34.32|34.04|34.29|34.01|6
1738579970000|2025-02-03 10:52:50|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|4
1738579980000|2025-02-03 10:53:00|34.31|34.03|34.29|34.01|34.31|34.03|34.25|33.97|10
1738579990000|2025-02-03 10:53:10|34.28|34|34.27|33.99|34.29|34.01|34.27|33.99|8
1738580000000|2025-02-03 10:53:20|34.28|34|34.28|34|34.28|34|34.27|33.99|3
1738580010000|2025-02-03 10:53:30|34.27|33.99|34.25|33.97|34.29|34.01|34.25|33.97|10
1738580020000|2025-02-03 10:53:40|34.26|33.98|34.25|33.97|34.26|33.98|34.24|33.96|6
1738580030000|2025-02-03 10:53:50|34.24|33.96|34.26|33.98|34.26|33.98|34.23|33.95|7
1738580040000|2025-02-03 10:54:00|34.27|33.99|34.25|33.97|34.27|33.99|34.24|33.96|5
1738580050000|2025-02-03 10:54:10|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|5
1738580060000|2025-02-03 10:54:20|34.28|34|34.28|34|34.29|34.01|34.27|33.99|5
1738580080000|2025-02-03 10:54:40|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738580090000|2025-02-03 10:54:50|34.34|34.06|34.35|34.07|34.36|34.08|34.34|34.06|5
1738580100000|2025-02-03 10:55:00|34.34|34.06|34.32|34.04|34.35|34.07|34.3|34.02|8
1738580110000|2025-02-03 10:55:10|34.34|34.06|34.39|34.11|34.39|34.11|34.34|34.06|6
1738580120000|2025-02-03 10:55:20|34.41|34.13|34.41|34.13|34.42|34.14|34.4|34.12|7
1738580130000|2025-02-03 10:55:30|34.4|34.12|34.42|34.14|34.42|34.14|34.38|34.1|8
1738580140000|2025-02-03 10:55:40|34.4|34.12|34.4|34.12|34.42|34.14|34.38|34.1|12
1738580150000|2025-02-03 10:55:50|34.39|34.11|34.35|34.07|34.39|34.11|34.34|34.06|9
1738580160000|2025-02-03 10:56:00|34.34|34.06|34.39|34.11|34.39|34.11|34.34|34.06|8
1738580170000|2025-02-03 10:56:10|34.38|34.1|34.44|34.16|34.44|34.16|34.37|34.09|8
1738580180000|2025-02-03 10:56:20|34.45|34.17|34.48|34.2|34.48|34.2|34.44|34.16|10
1738580190000|2025-02-03 10:56:30|34.49|34.21|34.45|34.17|34.49|34.21|34.45|34.17|7
1738580200000|2025-02-03 10:56:40|34.44|34.16|34.5|34.22|34.5|34.22|34.42|34.14|9
1738580210000|2025-02-03 10:56:50|34.52|34.24|34.51|34.23|34.54|34.26|34.5|34.22|15
1738580220000|2025-02-03 10:57:00|34.5|34.22|34.52|34.24|34.52|34.24|34.5|34.22|3
1738580230000|2025-02-03 10:57:10|34.53|34.25|34.52|34.24|34.53|34.25|34.52|34.24|2
1738580240000|2025-02-03 10:57:20|34.51|34.23|34.5|34.22|34.53|34.25|34.5|34.22|14
1738580250000|2025-02-03 10:57:30|34.51|34.23|34.52|34.24|34.52|34.24|34.5|34.22|6
1738580260000|2025-02-03 10:57:40|34.51|34.23|34.53|34.25|34.53|34.25|34.51|34.23|6
1738580270000|2025-02-03 10:57:50|34.52|34.24|34.53|34.25|34.54|34.26|34.52|34.24|6
1738580280000|2025-02-03 10:58:00|34.52|34.24|34.52|34.24|34.54|34.26|34.51|34.23|9
1738580290000|2025-02-03 10:58:10|34.53|34.25|34.54|34.26|34.54|34.26|34.53|34.25|4
1738580300000|2025-02-03 10:58:20|34.55|34.27|34.58|34.3|34.6|34.32|34.55|34.27|9
1738580310000|2025-02-03 10:58:30|34.59|34.31|34.56|34.28|34.59|34.31|34.55|34.27|6
1738580320000|2025-02-03 10:58:40|34.57|34.29|34.56|34.28|34.58|34.3|34.56|34.28|6
1738580330000|2025-02-03 10:58:50|34.57|34.29|34.53|34.25|34.57|34.29|34.52|34.24|9
1738580340000|2025-02-03 10:59:00|34.52|34.24|34.5|34.22|34.52|34.24|34.5|34.22|3
1738580350000|2025-02-03 10:59:10|34.49|34.21|34.49|34.21|34.5|34.22|34.47|34.19|11
1738580360000|2025-02-03 10:59:20|34.5|34.22|34.49|34.21|34.5|34.22|34.47|34.19|8
1738580370000|2025-02-03 10:59:30|34.5|34.22|34.55|34.27|34.56|34.28|34.5|34.22|8
1738580380000|2025-02-03 10:59:40|34.56|34.28|34.56|34.28|34.58|34.3|34.56|34.28|5
1738580390000|2025-02-03 10:59:50|34.55|34.27|34.59|34.31|34.61|34.33|34.55|34.27|8
1738580400000|2025-02-03 11:00:00|34.6|34.32|34.57|34.29|34.6|34.32|34.57|34.29|6
1738580410000|2025-02-03 11:00:10|34.58|34.3|34.57|34.29|34.58|34.3|34.57|34.29|6
1738580420000|2025-02-03 11:00:20|34.58|34.3|34.52|34.24|34.58|34.3|34.52|34.24|6
1738580430000|2025-02-03 11:00:30|34.51|34.23|34.47|34.19|34.51|34.23|34.46|34.18|6
1738580440000|2025-02-03 11:00:40|34.48|34.2|34.49|34.21|34.49|34.21|34.48|34.2|6
1738580450000|2025-02-03 11:00:50|34.5|34.22|34.53|34.25|34.54|34.26|34.5|34.22|6
1738580460000|2025-02-03 11:01:00|34.54|34.26|34.53|34.25|34.55|34.27|34.52|34.24|6
1738580470000|2025-02-03 11:01:10|34.54|34.26|34.51|34.23|34.55|34.27|34.51|34.23|8
1738580480000|2025-02-03 11:01:20|34.52|34.24|34.56|34.28|34.56|34.28|34.51|34.23|9
1738580490000|2025-02-03 11:01:30|34.57|34.29|34.6|34.32|34.6|34.32|34.57|34.29|10
1738580500000|2025-02-03 11:01:40|34.61|34.33|34.64|34.36|34.64|34.36|34.61|34.33|3
1738580520000|2025-02-03 11:02:00|34.58|34.3|34.6|34.32|34.6|34.32|34.58|34.3|3
1738580530000|2025-02-03 11:02:10|34.59|34.31|34.57|34.29|34.59|34.31|34.57|34.29|3
1738580540000|2025-02-03 11:02:20|34.56|34.28|34.63|34.35|34.64|34.36|34.56|34.28|10
1738580550000|2025-02-03 11:02:30|34.64|34.36|34.6|34.32|34.64|34.36|34.58|34.3|8
1738580560000|2025-02-03 11:02:40|34.59|34.31|34.6|34.32|34.6|34.32|34.57|34.29|6
1738580570000|2025-02-03 11:02:50|34.61|34.33|34.59|34.31|34.66|34.38|34.59|34.31|15
1738580580000|2025-02-03 11:03:00|34.6|34.32|34.58|34.3|34.61|34.33|34.58|34.3|9
1738580590000|2025-02-03 11:03:10|34.57|34.29|34.56|34.28|34.58|34.3|34.56|34.28|4
1738580600000|2025-02-03 11:03:20|34.57|34.29|34.57|34.29|34.6|34.32|34.57|34.29|10
1738580610000|2025-02-03 11:03:30|34.55|34.27|34.51|34.23|34.56|34.28|34.51|34.23|7
1738580620000|2025-02-03 11:03:40|34.5|34.22|34.47|34.19|34.5|34.22|34.47|34.19|8
1738580630000|2025-02-03 11:03:50|34.48|34.2|34.47|34.19|34.49|34.21|34.47|34.19|4
1738580640000|2025-02-03 11:04:00|34.46|34.18|34.41|34.13|34.47|34.19|34.41|34.13|12
1738580650000|2025-02-03 11:04:10|34.43|34.15|34.42|34.14|34.43|34.15|34.42|34.14|4
1738580660000|2025-02-03 11:04:20|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|4
1738580670000|2025-02-03 11:04:30|34.43|34.15|34.42|34.14|34.43|34.15|34.41|34.13|8
1738580680000|2025-02-03 11:04:40|34.41|34.13|34.38|34.1|34.41|34.13|34.38|34.1|8
1738580690000|2025-02-03 11:04:50|34.39|34.11|34.41|34.13|34.41|34.13|34.39|34.11|3
1738580710000|2025-02-03 11:05:10|34.36|34.08|34.41|34.13|34.41|34.13|34.36|34.08|5
1738580720000|2025-02-03 11:05:20|34.4|34.12|34.35|34.07|34.4|34.12|34.35|34.07|10
1738580730000|2025-02-03 11:05:30|34.34|34.06|34.31|34.03|34.35|34.07|34.31|34.03|8
1738580740000|2025-02-03 11:05:40|34.3|34.02|34.3|34.02|34.31|34.03|34.3|34.02|7
1738580750000|2025-02-03 11:05:50|34.31|34.03|34.32|34.04|34.33|34.05|34.31|34.03|10
1738580760000|2025-02-03 11:06:00|34.31|34.03|34.33|34.05|34.34|34.06|34.31|34.03|11
1738580770000|2025-02-03 11:06:10|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|4
1738580780000|2025-02-03 11:06:20|34.32|34.04|34.32|34.04|34.32|34.04|34.3|34.02|4
1738580790000|2025-02-03 11:06:30|34.33|34.05|34.31|34.03|34.34|34.06|34.3|34.02|7
1738580800000|2025-02-03 11:06:40|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738580810000|2025-02-03 11:06:50|34.31|34.03|34.32|34.04|34.32|34.04|34.29|34.01|7
1738580820000|2025-02-03 11:07:00|34.31|34.03|34.25|33.97|34.31|34.03|34.25|33.97|8
1738580830000|2025-02-03 11:07:10|34.23|33.95|34.25|33.97|34.27|33.99|34.23|33.95|6
1738580840000|2025-02-03 11:07:20|34.27|33.99|34.26|33.98|34.27|33.99|34.24|33.96|5
1738580850000|2025-02-03 11:07:30|34.25|33.97|34.26|33.98|34.28|34|34.25|33.97|6
1738580860000|2025-02-03 11:07:40|34.27|33.99|34.27|33.99|34.27|33.99|34.25|33.97|7
1738580870000|2025-02-03 11:07:50|34.28|34|34.28|34|34.29|34.01|34.27|33.99|5
1738580880000|2025-02-03 11:08:00|34.27|33.99|34.28|34|34.29|34.01|34.27|33.99|6
1738580890000|2025-02-03 11:08:10|34.27|33.99|34.29|34.01|34.29|34.01|34.27|33.99|3
1738580910000|2025-02-03 11:08:30|34.28|34|34.3|34.02|34.3|34.02|34.28|34|3
1738580920000|2025-02-03 11:08:40|34.32|34.04|34.32|34.04|34.35|34.07|34.31|34.03|8
1738580930000|2025-02-03 11:08:50|34.31|34.03|34.3|34.02|34.32|34.04|34.29|34.01|5
1738580940000|2025-02-03 11:09:00|34.29|34.01|34.32|34.04|34.32|34.04|34.29|34.01|11
1738580950000|2025-02-03 11:09:10|34.35|34.07|34.33|34.05|34.35|34.07|34.33|34.05|7
1738580960000|2025-02-03 11:09:20|34.32|34.04|34.3|34.02|34.33|34.05|34.3|34.02|8
1738580970000|2025-02-03 11:09:30|34.32|34.04|34.32|34.04|34.33|34.05|34.32|34.04|3
1738580980000|2025-02-03 11:09:40|34.31|34.03|34.32|34.04|34.33|34.05|34.31|34.03|5
1738580990000|2025-02-03 11:09:50|34.33|34.05|34.35|34.07|34.36|34.08|34.33|34.05|6
1738581000000|2025-02-03 11:10:00|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738581010000|2025-02-03 11:10:10|34.15|33.87|34.13|33.85|34.15|33.87|34.11|33.83|6
1738581020000|2025-02-03 11:10:20|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|4
1738581030000|2025-02-03 11:10:30|34.12|33.84|34.17|33.89|34.18|33.9|34.12|33.84|16
1738581040000|2025-02-03 11:10:40|34.18|33.9|34.17|33.89|34.2|33.92|34.17|33.89|6
1738581050000|2025-02-03 11:10:50|34.16|33.88|34.14|33.86|34.16|33.88|34.14|33.86|10
1738581060000|2025-02-03 11:11:00|34.15|33.87|34.13|33.85|34.16|33.88|34.11|33.83|13
1738581070000|2025-02-03 11:11:10|34.14|33.86|34.15|33.87|34.17|33.89|34.14|33.86|6
1738581080000|2025-02-03 11:11:20|34.16|33.88|34.14|33.86|34.16|33.88|34.14|33.86|5
1738581090000|2025-02-03 11:11:30|34.15|33.87|34.15|33.87|34.15|33.87|34.14|33.86|3
1738581110000|2025-02-03 11:11:50|34.14|33.86|34.14|33.86|34.14|33.86|34.13|33.85|3
1738581120000|2025-02-03 11:12:00|34.13|33.85|34.09|33.81|34.13|33.85|34.08|33.8|7
1738581130000|2025-02-03 11:12:10|34.1|33.82|34.05|33.77|34.1|33.82|34.05|33.77|10
1738581140000|2025-02-03 11:12:20|34.06|33.78|34.07|33.79|34.08|33.8|34.05|33.77|10
1738581150000|2025-02-03 11:12:30|34.08|33.8|34.12|33.84|34.12|33.84|34.08|33.8|10
1738581160000|2025-02-03 11:12:40|34.13|33.85|34.12|33.84|34.15|33.87|34.12|33.84|9
1738581170000|2025-02-03 11:12:50|34.11|33.83|34.13|33.85|34.13|33.85|34.11|33.83|3
1738581180000|2025-02-03 11:13:00|34.12|33.84|34.07|33.79|34.13|33.85|34.07|33.79|8
1738581190000|2025-02-03 11:13:10|34.08|33.8|34.09|33.81|34.09|33.81|34.07|33.79|4
1738581200000|2025-02-03 11:13:20|34.1|33.82|34.07|33.79|34.1|33.82|34.06|33.78|9
1738581210000|2025-02-03 11:13:30|34.06|33.78|34.07|33.79|34.08|33.8|34.06|33.78|6
1738581220000|2025-02-03 11:13:40|34.06|33.78|34.04|33.76|34.07|33.79|34.04|33.76|12
1738581230000|2025-02-03 11:13:50|34.03|33.75|34.03|33.75|34.03|33.75|34.02|33.74|5
1738581240000|2025-02-03 11:14:00|34.04|33.76|34.09|33.81|34.09|33.81|34.04|33.76|8
1738581250000|2025-02-03 11:14:10|34.1|33.82|34.11|33.83|34.13|33.85|34.09|33.81|7
1738581260000|2025-02-03 11:14:20|34.1|33.82|34.1|33.82|34.11|33.83|34.08|33.8|7
1738581270000|2025-02-03 11:14:30|34.09|33.81|34.06|33.78|34.09|33.81|34.05|33.77|10
1738581280000|2025-02-03 11:14:40|34.05|33.77|34.03|33.75|34.05|33.77|34.03|33.75|4
1738581290000|2025-02-03 11:14:50|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738581300000|2025-02-03 11:15:00|34.02|33.74|34.02|33.74|34.03|33.75|34.01|33.73|5
1738581310000|2025-02-03 11:15:10|34.03|33.75|34.01|33.73|34.03|33.75|34|33.72|8
1738581320000|2025-02-03 11:15:20|34|33.72|33.97|33.69|34|33.72|33.97|33.69|5
1738581330000|2025-02-03 11:15:30|33.98|33.7|33.99|33.71|33.99|33.71|33.97|33.69|6
1738581340000|2025-02-03 11:15:40|34|33.72|34.01|33.73|34.01|33.73|34|33.72|4
1738581350000|2025-02-03 11:15:50|34.02|33.74|34|33.72|34.03|33.75|34|33.72|5
1738581360000|2025-02-03 11:16:00|34.01|33.73|34.03|33.75|34.06|33.78|34.01|33.73|9
1738581370000|2025-02-03 11:16:10|34.02|33.74|34.01|33.73|34.02|33.74|34|33.72|6
1738581380000|2025-02-03 11:16:20|34|33.72|33.99|33.71|34.02|33.74|33.99|33.71|8
1738581390000|2025-02-03 11:16:30|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|4
1738581400000|2025-02-03 11:16:40|33.99|33.71|33.97|33.69|33.99|33.71|33.97|33.69|3
1738581410000|2025-02-03 11:16:50|33.98|33.7|33.99|33.71|34|33.72|33.98|33.7|8
1738581420000|2025-02-03 11:17:00|34|33.72|33.95|33.67|34|33.72|33.95|33.67|7
1738581430000|2025-02-03 11:17:10|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|2
1738581440000|2025-02-03 11:17:20|33.94|33.66|33.95|33.67|33.96|33.68|33.93|33.65|10
1738581450000|2025-02-03 11:17:30|33.94|33.66|33.93|33.65|33.94|33.66|33.92|33.64|4
1738581460000|2025-02-03 11:17:40|33.94|33.66|33.92|33.64|33.94|33.66|33.92|33.64|3
1738581470000|2025-02-03 11:17:50|33.93|33.65|33.94|33.66|33.94|33.66|33.92|33.64|6
1738581480000|2025-02-03 11:18:00|33.95|33.67|33.95|33.67|33.97|33.69|33.95|33.67|6
1738581510000|2025-02-03 11:18:30|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738581520000|2025-02-03 11:18:40|33.93|33.65|33.95|33.67|33.95|33.67|33.93|33.65|3
1738581530000|2025-02-03 11:18:50|33.97|33.69|33.97|33.69|33.98|33.7|33.96|33.68|5
1738581540000|2025-02-03 11:19:00|33.96|33.68|33.89|33.61|33.96|33.68|33.89|33.61|6
1738581550000|2025-02-03 11:19:10|33.86|33.58|33.86|33.58|33.88|33.6|33.86|33.58|6
1738581560000|2025-02-03 11:19:20|33.84|33.56|33.84|33.56|33.84|33.56|33.83|33.55|3
1738581570000|2025-02-03 11:19:30|33.85|33.57|33.88|33.6|33.88|33.6|33.85|33.57|4
1738581580000|2025-02-03 11:19:40|33.89|33.61|33.87|33.59|33.89|33.61|33.85|33.57|10
1738581590000|2025-02-03 11:19:50|33.86|33.58|33.88|33.6|33.89|33.61|33.86|33.58|6
1738581600000|2025-02-03 11:20:00|33.9|33.62|33.84|33.56|33.9|33.62|33.84|33.56|5
1738581610000|2025-02-03 11:20:10|33.83|33.55|33.81|33.53|33.84|33.56|33.8|33.52|7
1738581620000|2025-02-03 11:20:20|33.82|33.54|33.81|33.53|33.83|33.55|33.8|33.52|6
1738581630000|2025-02-03 11:20:30|33.82|33.54|33.81|33.53|33.82|33.54|33.8|33.52|6
1738581640000|2025-02-03 11:20:40|33.82|33.54|33.84|33.56|33.85|33.57|33.8|33.52|8
1738581650000|2025-02-03 11:20:50|33.85|33.57|33.87|33.59|33.88|33.6|33.85|33.57|7
1738581660000|2025-02-03 11:21:00|33.86|33.58|33.82|33.54|33.86|33.58|33.82|33.54|7
1738581670000|2025-02-03 11:21:10|33.84|33.56|33.82|33.54|33.85|33.57|33.82|33.54|7
1738581680000|2025-02-03 11:21:20|33.83|33.55|33.91|33.63|33.91|33.63|33.83|33.55|13
1738581690000|2025-02-03 11:21:30|33.89|33.61|33.85|33.57|33.89|33.61|33.85|33.57|7
1738581700000|2025-02-03 11:21:40|33.86|33.58|33.84|33.56|33.86|33.58|33.83|33.55|8
1738581710000|2025-02-03 11:21:50|33.85|33.57|33.86|33.58|33.86|33.58|33.83|33.55|8
1738581720000|2025-02-03 11:22:00|33.87|33.59|33.94|33.66|33.94|33.66|33.87|33.59|12
1738581730000|2025-02-03 11:22:10|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|2
1738581740000|2025-02-03 11:22:20|33.95|33.67|33.91|33.63|33.95|33.67|33.91|33.63|7
1738581750000|2025-02-03 11:22:30|33.93|33.65|33.94|33.66|33.96|33.68|33.93|33.65|7
1738581760000|2025-02-03 11:22:40|33.93|33.65|33.91|33.63|33.94|33.66|33.91|33.63|7
1738581770000|2025-02-03 11:22:50|33.9|33.62|33.92|33.64|33.92|33.64|33.89|33.61|5
1738581780000|2025-02-03 11:23:00|33.91|33.63|33.95|33.67|33.95|33.67|33.89|33.61|8
1738581790000|2025-02-03 11:23:10|33.94|33.66|33.95|33.67|33.95|33.67|33.93|33.65|6
1738581800000|2025-02-03 11:23:20|33.94|33.66|33.93|33.65|33.94|33.66|33.92|33.64|5
1738581810000|2025-02-03 11:23:30|33.92|33.64|33.93|33.65|33.94|33.66|33.91|33.63|6
1738581820000|2025-02-03 11:23:40|33.94|33.66|33.95|33.67|33.96|33.68|33.94|33.66|6
1738581830000|2025-02-03 11:23:50|33.94|33.66|33.93|33.65|33.94|33.66|33.92|33.64|4
1738581840000|2025-02-03 11:24:00|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738581860000|2025-02-03 11:24:20|33.93|33.65|33.91|33.63|33.93|33.65|33.91|33.63|3
1738581870000|2025-02-03 11:24:30|33.92|33.64|33.93|33.65|33.95|33.67|33.92|33.64|8
1738581880000|2025-02-03 11:24:40|33.92|33.64|33.9|33.62|33.92|33.64|33.9|33.62|2
1738581890000|2025-02-03 11:24:50|33.91|33.63|33.93|33.65|33.93|33.65|33.91|33.63|3
1738581900000|2025-02-03 11:25:00|33.92|33.64|33.9|33.62|33.93|33.65|33.9|33.62|8
1738581910000|2025-02-03 11:25:10|33.89|33.61|33.9|33.62|33.9|33.62|33.88|33.6|9
1738581920000|2025-02-03 11:25:20|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738581930000|2025-02-03 11:25:30|33.9|33.62|33.86|33.58|33.9|33.62|33.86|33.58|5
1738581950000|2025-02-03 11:25:50|33.84|33.56|33.85|33.57|33.85|33.57|33.84|33.56|2
1738581960000|2025-02-03 11:26:00|33.84|33.56|33.84|33.56|33.85|33.57|33.84|33.56|3
1738581970000|2025-02-03 11:26:10|33.83|33.55|33.81|33.53|33.83|33.55|33.81|33.53|5
1738581980000|2025-02-03 11:26:20|33.82|33.54|33.8|33.52|33.82|33.54|33.8|33.52|5
1738581990000|2025-02-03 11:26:30|33.81|33.53|33.78|33.5|33.81|33.53|33.78|33.5|5
1738582000000|2025-02-03 11:26:40|33.77|33.49|33.75|33.47|33.78|33.5|33.75|33.47|5
1738582010000|2025-02-03 11:26:50|33.76|33.48|33.79|33.51|33.79|33.51|33.76|33.48|4
1738582020000|2025-02-03 11:27:00|33.78|33.5|33.78|33.5|33.78|33.5|33.77|33.49|9
1738582030000|2025-02-03 11:27:10|33.77|33.49|33.8|33.52|33.8|33.52|33.77|33.49|8
1738582040000|2025-02-03 11:27:20|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738582060000|2025-02-03 11:27:40|33.82|33.54|33.81|33.53|33.83|33.55|33.8|33.52|6
1738582070000|2025-02-03 11:27:50|33.82|33.54|33.8|33.52|33.83|33.55|33.8|33.52|5
1738582080000|2025-02-03 11:28:00|33.78|33.5|33.8|33.52|33.82|33.54|33.78|33.5|6
1738582090000|2025-02-03 11:28:10|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|3
1738582100000|2025-02-03 11:28:20|33.77|33.49|33.73|33.45|33.77|33.49|33.73|33.45|5
1738582110000|2025-02-03 11:28:30|33.72|33.44|33.72|33.44|33.73|33.45|33.72|33.44|3
1738582120000|2025-02-03 11:28:40|33.71|33.43|33.71|33.43|33.71|33.43|33.7|33.42|5
1738582130000|2025-02-03 11:28:50|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|2
1738582140000|2025-02-03 11:29:00|33.72|33.44|33.71|33.43|33.72|33.44|33.7|33.42|4
1738582150000|2025-02-03 11:29:10|33.7|33.42|33.72|33.44|33.72|33.44|33.7|33.42|5
1738582160000|2025-02-03 11:29:20|33.73|33.45|33.72|33.44|33.73|33.45|33.71|33.43|6
1738582170000|2025-02-03 11:29:30|33.73|33.45|33.76|33.48|33.76|33.48|33.73|33.45|4
1738582180000|2025-02-03 11:29:40|33.77|33.49|33.75|33.47|33.78|33.5|33.75|33.47|5
1738582190000|2025-02-03 11:29:50|33.74|33.46|33.72|33.44|33.74|33.46|33.71|33.43|8
1738582200000|2025-02-03 11:30:00|33.71|33.43|33.66|33.38|33.71|33.43|33.66|33.38|6
1738582210000|2025-02-03 11:30:10|33.65|33.37|33.65|33.37|33.65|33.37|33.65|33.37|1
1738582220000|2025-02-03 11:30:20|33.64|33.36|33.65|33.37|33.65|33.37|33.64|33.36|6
1738582230000|2025-02-03 11:30:30|33.64|33.36|33.65|33.37|33.65|33.37|33.63|33.35|7
1738582240000|2025-02-03 11:30:40|33.64|33.36|33.66|33.38|33.66|33.38|33.64|33.36|5
1738582250000|2025-02-03 11:30:50|33.67|33.39|33.66|33.38|33.67|33.39|33.65|33.37|10
1738582260000|2025-02-03 11:31:00|33.67|33.39|33.65|33.37|33.67|33.39|33.64|33.36|7
1738582270000|2025-02-03 11:31:10|33.66|33.38|33.67|33.39|33.68|33.4|33.66|33.38|6
1738582280000|2025-02-03 11:31:20|33.65|33.37|33.67|33.39|33.67|33.39|33.65|33.37|3
1738582290000|2025-02-03 11:31:30|33.66|33.38|33.64|33.36|33.66|33.38|33.64|33.36|5
1738582300000|2025-02-03 11:31:40|33.65|33.37|33.65|33.37|33.66|33.38|33.64|33.36|7
1738582310000|2025-02-03 11:31:50|33.66|33.38|33.65|33.37|33.66|33.38|33.65|33.37|2
1738582320000|2025-02-03 11:32:00|33.64|33.36|33.66|33.38|33.66|33.38|33.64|33.36|5
1738582330000|2025-02-03 11:32:10|33.67|33.39|33.65|33.37|33.67|33.39|33.64|33.36|7
1738582340000|2025-02-03 11:32:20|33.64|33.36|33.65|33.37|33.66|33.38|33.64|33.36|6
1738582350000|2025-02-03 11:32:30|33.66|33.38|33.66|33.38|33.66|33.38|33.64|33.36|5
1738582370000|2025-02-03 11:32:50|33.65|33.37|33.64|33.36|33.65|33.37|33.63|33.35|5
1738582380000|2025-02-03 11:33:00|33.63|33.35|33.64|33.36|33.65|33.37|33.63|33.35|4
1738582390000|2025-02-03 11:33:10|33.65|33.37|33.62|33.34|33.65|33.37|33.61|33.33|6
1738582400000|2025-02-03 11:33:20|33.63|33.35|33.61|33.33|33.64|33.36|33.61|33.33|5
1738582410000|2025-02-03 11:33:30|33.62|33.34|33.6|33.32|33.63|33.35|33.6|33.32|6
1738582420000|2025-02-03 11:33:40|33.59|33.31|33.55|33.27|33.59|33.31|33.55|33.27|7
1738582430000|2025-02-03 11:33:50|33.56|33.28|33.56|33.28|33.56|33.28|33.55|33.27|5
1738582440000|2025-02-03 11:34:00|33.57|33.29|33.58|33.3|33.58|33.3|33.56|33.28|5
1738582450000|2025-02-03 11:34:10|33.59|33.31|33.58|33.3|33.6|33.32|33.58|33.3|8
1738582460000|2025-02-03 11:34:20|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|5
1738582470000|2025-02-03 11:34:30|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1738582480000|2025-02-03 11:34:40|33.59|33.31|33.59|33.31|33.6|33.32|33.58|33.3|5
1738582490000|2025-02-03 11:34:50|33.58|33.3|33.6|33.32|33.61|33.33|33.58|33.3|6
1738582500000|2025-02-03 11:35:00|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738582510000|2025-02-03 11:35:10|33.58|33.3|33.57|33.29|33.58|33.3|33.56|33.28|6
1738582520000|2025-02-03 11:35:20|33.56|33.28|33.57|33.29|33.57|33.29|33.56|33.28|4
1738582530000|2025-02-03 11:35:30|33.56|33.28|33.6|33.32|33.61|33.33|33.56|33.28|9
1738582540000|2025-02-03 11:35:40|33.59|33.31|33.56|33.28|33.6|33.32|33.56|33.28|5
1738582550000|2025-02-03 11:35:50|33.55|33.27|33.54|33.26|33.56|33.28|33.54|33.26|8
1738582560000|2025-02-03 11:36:00|33.55|33.27|33.53|33.25|33.55|33.27|33.5|33.22|8
1738582570000|2025-02-03 11:36:10|33.54|33.26|33.54|33.26|33.55|33.27|33.53|33.25|5
1738582580000|2025-02-03 11:36:20|33.55|33.27|33.53|33.25|33.55|33.27|33.53|33.25|3
1738582590000|2025-02-03 11:36:30|33.5|33.22|33.48|33.2|33.5|33.22|33.47|33.19|6
1738582600000|2025-02-03 11:36:40|33.49|33.21|33.49|33.21|33.51|33.23|33.49|33.21|8
1738582610000|2025-02-03 11:36:50|33.5|33.22|33.51|33.23|33.51|33.23|33.49|33.21|4
1738582620000|2025-02-03 11:37:00|33.5|33.22|33.49|33.21|33.51|33.23|33.49|33.21|6
1738582630000|2025-02-03 11:37:10|33.48|33.2|33.51|33.23|33.51|33.23|33.47|33.19|6
1738582640000|2025-02-03 11:37:20|33.5|33.22|33.51|33.23|33.52|33.24|33.5|33.22|5
1738582650000|2025-02-03 11:37:30|33.52|33.24|33.52|33.24|33.53|33.25|33.51|33.23|5
1738582660000|2025-02-03 11:37:40|33.53|33.25|33.5|33.22|33.54|33.26|33.5|33.22|5
1738582670000|2025-02-03 11:37:50|33.51|33.23|33.5|33.22|33.52|33.24|33.5|33.22|6
1738582680000|2025-02-03 11:38:00|33.49|33.21|33.5|33.22|33.5|33.22|33.48|33.2|6
1738582690000|2025-02-03 11:38:10|33.51|33.23|33.47|33.19|33.51|33.23|33.46|33.18|6
1738582700000|2025-02-03 11:38:20|33.46|33.18|33.48|33.2|33.49|33.21|33.46|33.18|6
1738582710000|2025-02-03 11:38:30|33.47|33.19|33.46|33.18|33.47|33.19|33.45|33.17|4
1738582720000|2025-02-03 11:38:40|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|3
1738582730000|2025-02-03 11:38:50|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|4
1738582740000|2025-02-03 11:39:00|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|3
1738582750000|2025-02-03 11:39:10|33.45|33.17|33.48|33.2|33.48|33.2|33.45|33.17|6
1738582760000|2025-02-03 11:39:20|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|4
1738582770000|2025-02-03 11:39:30|33.47|33.19|33.49|33.21|33.5|33.22|33.47|33.19|8
1738582780000|2025-02-03 11:39:40|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|3
1738582790000|2025-02-03 11:39:50|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|4
1738582800000|2025-02-03 11:40:00|33.48|33.2|33.5|33.22|33.5|33.22|33.48|33.2|3
1738582810000|2025-02-03 11:40:10|33.51|33.23|33.51|33.23|33.52|33.24|33.49|33.21|6
1738582820000|2025-02-03 11:40:20|33.52|33.24|33.53|33.25|33.53|33.25|33.52|33.24|4
1738582830000|2025-02-03 11:40:30|33.54|33.26|33.55|33.27|33.55|33.27|33.54|33.26|2
1738582840000|2025-02-03 11:40:40|33.54|33.26|33.55|33.27|33.56|33.28|33.54|33.26|8
1738582850000|2025-02-03 11:40:50|33.56|33.28|33.53|33.25|33.56|33.28|33.52|33.24|8
1738582860000|2025-02-03 11:41:00|33.52|33.24|33.5|33.22|33.52|33.24|33.49|33.21|7
1738582870000|2025-02-03 11:41:10|33.49|33.21|33.48|33.2|33.51|33.23|33.47|33.19|12
1738582880000|2025-02-03 11:41:20|33.47|33.19|33.49|33.21|33.5|33.22|33.47|33.19|9
1738582890000|2025-02-03 11:41:30|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|4
1738582910000|2025-02-03 11:41:50|33.42|33.14|33.44|33.16|33.44|33.16|33.42|33.14|3
1738582920000|2025-02-03 11:42:00|33.45|33.17|33.44|33.16|33.45|33.17|33.43|33.15|8
1738582930000|2025-02-03 11:42:10|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1738582940000|2025-02-03 11:42:20|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1738582950000|2025-02-03 11:42:30|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|5
1738582960000|2025-02-03 11:42:40|33.44|33.16|33.44|33.16|33.45|33.17|33.44|33.16|3
1738582970000|2025-02-03 11:42:50|33.43|33.15|33.44|33.16|33.45|33.17|33.43|33.15|4
1738582980000|2025-02-03 11:43:00|33.45|33.17|33.49|33.21|33.49|33.21|33.44|33.16|8
1738582990000|2025-02-03 11:43:10|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|5
1738583000000|2025-02-03 11:43:20|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|5
1738583010000|2025-02-03 11:43:30|33.5|33.22|33.52|33.24|33.52|33.24|33.5|33.22|7
1738583020000|2025-02-03 11:43:40|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|4
1738583030000|2025-02-03 11:43:50|33.49|33.21|33.5|33.22|33.51|33.23|33.49|33.21|6
1738583040000|2025-02-03 11:44:00|33.51|33.23|33.52|33.24|33.52|33.24|33.5|33.22|10
1738583050000|2025-02-03 11:44:10|33.5|33.22|33.54|33.26|33.54|33.26|33.5|33.22|5
1738583060000|2025-02-03 11:44:20|33.53|33.25|33.49|33.21|33.54|33.26|33.49|33.21|7
1738583070000|2025-02-03 11:44:30|33.5|33.22|33.55|33.27|33.55|33.27|33.5|33.22|8
1738583080000|2025-02-03 11:44:40|33.56|33.28|33.57|33.29|33.57|33.29|33.55|33.27|4
1738583090000|2025-02-03 11:44:50|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1738583100000|2025-02-03 11:45:00|33.62|33.34|33.62|33.34|33.63|33.35|33.61|33.33|5
1738583110000|2025-02-03 11:45:10|33.61|33.33|33.61|33.33|33.63|33.35|33.61|33.33|9
1738583120000|2025-02-03 11:45:20|33.62|33.34|33.64|33.36|33.64|33.36|33.62|33.34|7
1738583130000|2025-02-03 11:45:30|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738583140000|2025-02-03 11:45:40|33.61|33.33|33.63|33.35|33.63|33.35|33.61|33.33|3
1738583150000|2025-02-03 11:45:50|33.64|33.36|33.64|33.36|33.65|33.37|33.63|33.35|5
1738583160000|2025-02-03 11:46:00|33.65|33.37|33.63|33.35|33.65|33.37|33.62|33.34|4
1738583170000|2025-02-03 11:46:10|33.62|33.34|33.64|33.36|33.64|33.36|33.62|33.34|7
1738583180000|2025-02-03 11:46:20|33.62|33.34|33.59|33.31|33.62|33.34|33.58|33.3|6
1738583190000|2025-02-03 11:46:30|33.58|33.3|33.56|33.28|33.58|33.3|33.55|33.27|7
1738583200000|2025-02-03 11:46:40|33.55|33.27|33.53|33.25|33.55|33.27|33.53|33.25|7
1738583210000|2025-02-03 11:46:50|33.54|33.26|33.55|33.27|33.55|33.27|33.52|33.24|9
1738583220000|2025-02-03 11:47:00|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|5
1738583230000|2025-02-03 11:47:10|33.57|33.29|33.54|33.26|33.57|33.29|33.54|33.26|5
1738583240000|2025-02-03 11:47:20|33.55|33.27|33.55|33.27|33.56|33.28|33.54|33.26|9
1738583250000|2025-02-03 11:47:30|33.53|33.25|33.54|33.26|33.54|33.26|33.52|33.24|4
1738583260000|2025-02-03 11:47:40|33.53|33.25|33.54|33.26|33.54|33.26|33.51|33.23|8
1738583270000|2025-02-03 11:47:50|33.53|33.25|33.53|33.25|33.54|33.26|33.52|33.24|4
1738583280000|2025-02-03 11:48:00|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|6
1738583290000|2025-02-03 11:48:10|33.52|33.24|33.52|33.24|33.52|33.24|33.51|33.23|5
1738583300000|2025-02-03 11:48:20|33.54|33.26|33.5|33.22|33.54|33.26|33.5|33.22|11
1738583310000|2025-02-03 11:48:30|33.51|33.23|33.47|33.19|33.51|33.23|33.47|33.19|11
1738583320000|2025-02-03 11:48:40|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1738583330000|2025-02-03 11:48:50|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|4
1738583340000|2025-02-03 11:49:00|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|4
1738583350000|2025-02-03 11:49:10|33.47|33.19|33.48|33.2|33.48|33.2|33.46|33.18|4
1738583360000|2025-02-03 11:49:20|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|5
1738583370000|2025-02-03 11:49:30|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1738583380000|2025-02-03 11:49:40|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1738583390000|2025-02-03 11:49:50|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|7
1738583400000|2025-02-03 11:50:00|33.47|33.19|33.46|33.18|33.47|33.19|33.45|33.17|4
1738583410000|2025-02-03 11:50:10|33.45|33.17|33.42|33.14|33.45|33.17|33.42|33.14|6
1738583430000|2025-02-03 11:50:30|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|4
1738583440000|2025-02-03 11:50:40|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1738583450000|2025-02-03 11:50:50|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|4
1738583460000|2025-02-03 11:51:00|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|4
1738583470000|2025-02-03 11:51:10|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|4
1738583480000|2025-02-03 11:51:20|33.42|33.14|33.4|33.12|33.42|33.14|33.4|33.12|8
1738583490000|2025-02-03 11:51:30|33.39|33.11|33.4|33.12|33.41|33.13|33.39|33.11|4
1738583500000|2025-02-03 11:51:40|33.41|33.13|33.42|33.14|33.43|33.15|33.41|33.13|6
1738583510000|2025-02-03 11:51:50|33.43|33.15|33.41|33.13|33.43|33.15|33.4|33.12|9
1738583520000|2025-02-03 11:52:00|33.4|33.12|33.39|33.11|33.4|33.12|33.38|33.1|8
1738583530000|2025-02-03 11:52:10|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1738583540000|2025-02-03 11:52:20|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|6
1738583550000|2025-02-03 11:52:30|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1738583560000|2025-02-03 11:52:40|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|3
1738583570000|2025-02-03 11:52:50|33.41|33.13|33.42|33.14|33.43|33.15|33.4|33.12|5
1738583580000|2025-02-03 11:53:00|33.44|33.16|33.44|33.16|33.45|33.17|33.43|33.15|7
1738583590000|2025-02-03 11:53:10|33.45|33.17|33.47|33.19|33.5|33.22|33.45|33.17|10
1738583600000|2025-02-03 11:53:20|33.46|33.18|33.47|33.19|33.48|33.2|33.46|33.18|7
1738583610000|2025-02-03 11:53:30|33.46|33.18|33.47|33.19|33.47|33.19|33.45|33.17|6
1738583620000|2025-02-03 11:53:40|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|2
1738583630000|2025-02-03 11:53:50|33.48|33.2|33.47|33.19|33.48|33.2|33.46|33.18|8
1738583640000|2025-02-03 11:54:00|33.48|33.2|33.53|33.25|33.53|33.25|33.47|33.19|7
1738583650000|2025-02-03 11:54:10|33.52|33.24|33.51|33.23|33.53|33.25|33.51|33.23|4
1738583660000|2025-02-03 11:54:20|33.52|33.24|33.51|33.23|33.53|33.25|33.5|33.22|6
1738583670000|2025-02-03 11:54:30|33.52|33.24|33.5|33.22|33.53|33.25|33.5|33.22|5
1738583680000|2025-02-03 11:54:40|33.49|33.21|33.49|33.21|33.49|33.21|33.47|33.19|7
1738583690000|2025-02-03 11:54:50|33.48|33.2|33.45|33.17|33.48|33.2|33.45|33.17|3
1738583700000|2025-02-03 11:55:00|33.46|33.18|33.5|33.22|33.5|33.22|33.46|33.18|10
1738583710000|2025-02-03 11:55:10|33.51|33.23|33.49|33.21|33.51|33.23|33.47|33.19|8
1738583730000|2025-02-03 11:55:30|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1738583740000|2025-02-03 11:55:40|33.48|33.2|33.48|33.2|33.5|33.22|33.48|33.2|10
1738583750000|2025-02-03 11:55:50|33.49|33.21|33.48|33.2|33.51|33.23|33.48|33.2|7
1738583760000|2025-02-03 11:56:00|33.49|33.21|33.48|33.2|33.5|33.22|33.48|33.2|8
1738583770000|2025-02-03 11:56:10|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|4
1738583780000|2025-02-03 11:56:20|33.44|33.16|33.47|33.19|33.48|33.2|33.44|33.16|7
1738583790000|2025-02-03 11:56:30|33.48|33.2|33.48|33.2|33.49|33.21|33.46|33.18|9
1738583800000|2025-02-03 11:56:40|33.47|33.19|33.47|33.19|33.49|33.21|33.47|33.19|5
1738583810000|2025-02-03 11:56:50|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|3
1738583820000|2025-02-03 11:57:00|33.47|33.19|33.51|33.23|33.51|33.23|33.46|33.18|9
1738583830000|2025-02-03 11:57:10|33.52|33.24|33.52|33.24|33.52|33.24|33.5|33.22|5
1738583840000|2025-02-03 11:57:20|33.53|33.25|33.52|33.24|33.53|33.25|33.5|33.22|5
1738583850000|2025-02-03 11:57:30|33.51|33.23|33.51|33.23|33.52|33.24|33.51|33.23|3
1738583860000|2025-02-03 11:57:40|33.5|33.22|33.48|33.2|33.52|33.24|33.48|33.2|8
1738583870000|2025-02-03 11:57:50|33.49|33.21|33.5|33.22|33.51|33.23|33.49|33.21|10
1738583880000|2025-02-03 11:58:00|33.49|33.21|33.49|33.21|33.49|33.21|33.47|33.19|7
1738583890000|2025-02-03 11:58:10|33.48|33.2|33.49|33.21|33.49|33.21|33.46|33.18|10
1738583900000|2025-02-03 11:58:20|33.5|33.22|33.5|33.22|33.52|33.24|33.49|33.21|8
1738583910000|2025-02-03 11:58:30|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1738583930000|2025-02-03 11:58:50|33.51|33.23|33.53|33.25|33.53|33.25|33.5|33.22|5
1738583940000|2025-02-03 11:59:00|33.52|33.24|33.52|33.24|33.52|33.24|33.51|33.23|5
1738583950000|2025-02-03 11:59:10|33.51|33.23|33.55|33.27|33.55|33.27|33.51|33.23|7
1738583960000|2025-02-03 11:59:20|33.57|33.29|33.56|33.28|33.58|33.3|33.56|33.28|4
1738583970000|2025-02-03 11:59:30|33.57|33.29|33.57|33.29|33.59|33.31|33.56|33.28|11
1738583980000|2025-02-03 11:59:40|33.56|33.28|33.55|33.27|33.56|33.28|33.54|33.26|6
1738583990000|2025-02-03 11:59:50|33.54|33.26|33.55|33.27|33.55|33.27|33.54|33.26|4
1738584000000|2025-02-03 12:00:00|33.56|33.28|33.62|33.34|33.62|33.34|33.56|33.28|4
1738584010000|2025-02-03 12:00:10|33.64|33.36|33.64|33.36|33.65|33.37|33.63|33.35|7
1738584020000|2025-02-03 12:00:20|33.65|33.37|33.65|33.37|33.65|33.37|33.62|33.34|7
1738584030000|2025-02-03 12:00:30|33.66|33.38|33.64|33.36|33.66|33.38|33.63|33.35|8
1738584040000|2025-02-03 12:00:40|33.63|33.35|33.61|33.33|33.63|33.35|33.61|33.33|9
1738584050000|2025-02-03 12:00:50|33.6|33.32|33.67|33.39|33.67|33.39|33.59|33.31|11
1738584060000|2025-02-03 12:01:00|33.65|33.37|33.65|33.37|33.67|33.39|33.65|33.37|11
1738584070000|2025-02-03 12:01:10|33.66|33.38|33.48|33.2|33.66|33.38|33.37|33.09|25
1738584080000|2025-02-03 12:01:20|33.49|33.21|33.5|33.22|33.52|33.24|33.39|33.11|23
1738584090000|2025-02-03 12:01:30|33.46|33.18|33.54|33.26|33.54|33.26|33.46|33.18|13
1738584100000|2025-02-03 12:01:40|33.53|33.25|33.57|33.29|33.59|33.31|33.53|33.25|13
1738584110000|2025-02-03 12:01:50|33.56|33.28|33.57|33.29|33.57|33.29|33.56|33.28|4
1738584120000|2025-02-03 12:02:00|33.55|33.27|33.52|33.24|33.58|33.3|33.52|33.24|14
1738584130000|2025-02-03 12:02:10|33.53|33.25|33.52|33.24|33.56|33.28|33.51|33.23|13
1738584140000|2025-02-03 12:02:20|33.51|33.23|33.47|33.19|33.52|33.24|33.47|33.19|8
1738584150000|2025-02-03 12:02:30|33.46|33.18|33.49|33.21|33.5|33.22|33.45|33.17|12
1738584160000|2025-02-03 12:02:40|33.48|33.2|33.56|33.28|33.56|33.28|33.48|33.2|12
1738584170000|2025-02-03 12:02:50|33.55|33.27|33.56|33.28|33.58|33.3|33.53|33.25|13
1738584180000|2025-02-03 12:03:00|33.55|33.27|33.63|33.35|33.63|33.35|33.54|33.26|11
1738584190000|2025-02-03 12:03:10|33.6|33.32|33.61|33.33|33.64|33.36|33.6|33.32|13
1738584200000|2025-02-03 12:03:20|33.62|33.34|33.65|33.37|33.65|33.37|33.59|33.31|13
1738584210000|2025-02-03 12:03:30|33.66|33.38|33.64|33.36|33.66|33.38|33.61|33.33|11
1738584220000|2025-02-03 12:03:40|33.65|33.37|33.64|33.36|33.65|33.37|33.63|33.35|12
1738584230000|2025-02-03 12:03:50|33.65|33.37|33.66|33.38|33.67|33.39|33.65|33.37|3
1738584240000|2025-02-03 12:04:00|33.65|33.37|33.65|33.37|33.66|33.38|33.62|33.34|15
1738584250000|2025-02-03 12:04:10|33.66|33.38|33.64|33.36|33.67|33.39|33.64|33.36|12
1738584260000|2025-02-03 12:04:20|33.63|33.35|33.63|33.35|33.64|33.36|33.62|33.34|10
1738584270000|2025-02-03 12:04:30|33.64|33.36|33.61|33.33|33.64|33.36|33.61|33.33|4
1738584280000|2025-02-03 12:04:40|33.62|33.34|33.61|33.33|33.62|33.34|33.58|33.3|13
1738584290000|2025-02-03 12:04:50|33.62|33.34|33.64|33.36|33.65|33.37|33.61|33.33|10
1738584300000|2025-02-03 12:05:00|33.63|33.35|33.62|33.34|33.65|33.37|33.62|33.34|14
1738584310000|2025-02-03 12:05:10|33.63|33.35|33.57|33.29|33.63|33.35|33.57|33.29|13
1738584320000|2025-02-03 12:05:20|33.58|33.3|33.6|33.32|33.6|33.32|33.57|33.29|10
1738584330000|2025-02-03 12:05:30|33.61|33.33|33.65|33.37|33.65|33.37|33.59|33.31|11
1738584340000|2025-02-03 12:05:40|33.66|33.38|33.67|33.39|33.67|33.39|33.65|33.37|10
1738584350000|2025-02-03 12:05:50|33.68|33.4|33.7|33.42|33.7|33.42|33.68|33.4|7
1738584360000|2025-02-03 12:06:00|33.71|33.43|33.76|33.48|33.76|33.48|33.7|33.42|10
1738584370000|2025-02-03 12:06:10|33.77|33.49|33.78|33.5|33.79|33.51|33.75|33.47|13
1738584380000|2025-02-03 12:06:20|33.79|33.51|33.75|33.47|33.79|33.51|33.75|33.47|11
1738584390000|2025-02-03 12:06:30|33.74|33.46|33.76|33.48|33.77|33.49|33.74|33.46|13
1738584400000|2025-02-03 12:06:40|33.75|33.47|33.79|33.51|33.79|33.51|33.75|33.47|15
1738584410000|2025-02-03 12:06:50|33.8|33.52|33.81|33.53|33.81|33.53|33.79|33.51|4
1738584420000|2025-02-03 12:07:00|33.8|33.52|33.81|33.53|33.82|33.54|33.77|33.49|12
1738584430000|2025-02-03 12:07:10|33.8|33.52|33.8|33.52|33.82|33.54|33.8|33.52|11
1738584440000|2025-02-03 12:07:20|33.79|33.51|33.77|33.49|33.79|33.51|33.76|33.48|10
1738584450000|2025-02-03 12:07:30|33.76|33.48|33.75|33.47|33.78|33.5|33.75|33.47|10
1738584460000|2025-02-03 12:07:40|33.76|33.48|33.76|33.48|33.77|33.49|33.74|33.46|10
1738584470000|2025-02-03 12:07:50|33.77|33.49|33.82|33.54|33.83|33.55|33.77|33.49|12
1738584480000|2025-02-03 12:08:00|33.81|33.53|33.87|33.59|33.88|33.6|33.8|33.52|13
1738584490000|2025-02-03 12:08:10|33.85|33.57|33.83|33.55|33.88|33.6|33.83|33.55|8
1738584500000|2025-02-03 12:08:20|33.82|33.54|33.81|33.53|33.83|33.55|33.8|33.52|10
1738584510000|2025-02-03 12:08:30|33.82|33.54|33.83|33.55|33.83|33.55|33.8|33.52|8
1738584520000|2025-02-03 12:08:40|33.82|33.54|33.82|33.54|33.83|33.55|33.79|33.51|12
1738584530000|2025-02-03 12:08:50|33.81|33.53|33.81|33.53|33.83|33.55|33.81|33.53|6
1738584540000|2025-02-03 12:09:00|33.82|33.54|33.83|33.55|33.84|33.56|33.81|33.53|8
1738584550000|2025-02-03 12:09:10|33.82|33.54|33.85|33.57|33.85|33.57|33.82|33.54|12
1738584560000|2025-02-03 12:09:20|33.84|33.56|33.84|33.56|33.86|33.58|33.83|33.55|13
1738584570000|2025-02-03 12:09:30|33.83|33.55|33.81|33.53|33.83|33.55|33.8|33.52|11
1738584580000|2025-02-03 12:09:40|33.8|33.52|33.82|33.54|33.83|33.55|33.79|33.51|14
1738584590000|2025-02-03 12:09:50|33.84|33.56|33.8|33.52|33.84|33.56|33.78|33.5|14
1738584600000|2025-02-03 12:10:00|33.79|33.51|33.82|33.54|33.82|33.54|33.77|33.49|16
1738584610000|2025-02-03 12:10:10|33.8|33.52|33.83|33.55|33.85|33.57|33.79|33.51|15
1738584620000|2025-02-03 12:10:20|33.84|33.56|33.83|33.55|33.86|33.58|33.82|33.54|9
1738584630000|2025-02-03 12:10:30|33.82|33.54|33.77|33.49|33.82|33.54|33.77|33.49|11
1738584640000|2025-02-03 12:10:40|33.79|33.51|33.8|33.52|33.8|33.52|33.77|33.49|10
1738584650000|2025-02-03 12:10:50|33.78|33.5|33.78|33.5|33.8|33.52|33.78|33.5|9
1738584660000|2025-02-03 12:11:00|33.76|33.48|33.71|33.43|33.77|33.49|33.71|33.43|17
1738584670000|2025-02-03 12:11:10|33.72|33.44|33.7|33.42|33.72|33.44|33.69|33.41|11
1738584680000|2025-02-03 12:11:20|33.71|33.43|33.67|33.39|33.71|33.43|33.67|33.39|21
1738584690000|2025-02-03 12:11:30|33.69|33.41|33.68|33.4|33.71|33.43|33.67|33.39|12
1738584700000|2025-02-03 12:11:40|33.67|33.39|33.67|33.39|33.68|33.4|33.66|33.38|9
1738584710000|2025-02-03 12:11:50|33.66|33.38|33.66|33.38|33.69|33.41|33.65|33.37|15
1738584720000|2025-02-03 12:12:00|33.67|33.39|33.63|33.35|33.67|33.39|33.62|33.34|11
1738584730000|2025-02-03 12:12:10|33.61|33.33|33.62|33.34|33.63|33.35|33.61|33.33|5
1738584740000|2025-02-03 12:12:20|33.63|33.35|33.64|33.36|33.64|33.36|33.62|33.34|9
1738584750000|2025-02-03 12:12:30|33.65|33.37|33.66|33.38|33.68|33.4|33.65|33.37|12
1738584760000|2025-02-03 12:12:40|33.65|33.37|33.6|33.32|33.65|33.37|33.6|33.32|8
1738584770000|2025-02-03 12:12:50|33.59|33.31|33.61|33.33|33.63|33.35|33.59|33.31|15
1738584780000|2025-02-03 12:13:00|33.59|33.31|33.61|33.33|33.61|33.33|33.58|33.3|9
1738584790000|2025-02-03 12:13:10|33.62|33.34|33.65|33.37|33.65|33.37|33.61|33.33|8
1738584800000|2025-02-03 12:13:20|33.66|33.38|33.68|33.4|33.68|33.4|33.65|33.37|5
1738584820000|2025-02-03 12:13:40|33.72|33.44|33.74|33.46|33.76|33.48|33.72|33.44|7
1738584830000|2025-02-03 12:13:50|33.75|33.47|33.73|33.45|33.75|33.47|33.72|33.44|8
1738584840000|2025-02-03 12:14:00|33.72|33.44|33.72|33.44|33.75|33.47|33.71|33.43|12
1738584850000|2025-02-03 12:14:10|33.73|33.45|33.75|33.47|33.77|33.49|33.73|33.45|11
1738584860000|2025-02-03 12:14:20|33.74|33.46|33.73|33.45|33.75|33.47|33.71|33.43|9
1738584870000|2025-02-03 12:14:30|33.72|33.44|33.74|33.46|33.74|33.46|33.7|33.42|11
1738584880000|2025-02-03 12:14:40|33.75|33.47|33.69|33.41|33.76|33.48|33.69|33.41|16
1738584890000|2025-02-03 12:14:50|33.7|33.42|33.67|33.39|33.73|33.45|33.67|33.39|16
1738584900000|2025-02-03 12:15:00|33.66|33.38|33.66|33.38|33.68|33.4|33.65|33.37|15
1738584910000|2025-02-03 12:15:10|33.67|33.39|33.66|33.38|33.67|33.39|33.63|33.35|16
1738584920000|2025-02-03 12:15:20|33.67|33.39|33.7|33.42|33.7|33.42|33.66|33.38|12
1738584930000|2025-02-03 12:15:30|33.71|33.43|33.68|33.4|33.71|33.43|33.68|33.4|13
1738584940000|2025-02-03 12:15:40|33.69|33.41|33.7|33.42|33.71|33.43|33.68|33.4|5
1738584950000|2025-02-03 12:15:50|33.71|33.43|33.76|33.48|33.76|33.48|33.7|33.42|17
1738584960000|2025-02-03 12:16:00|33.75|33.47|33.75|33.47|33.77|33.49|33.75|33.47|15
1738584970000|2025-02-03 12:16:10|33.76|33.48|33.83|33.55|33.83|33.55|33.74|33.46|12
1738584980000|2025-02-03 12:16:20|33.82|33.54|33.83|33.55|33.83|33.55|33.79|33.51|11
1738584990000|2025-02-03 12:16:30|33.84|33.56|33.85|33.57|33.86|33.58|33.84|33.56|4
1738585020000|2025-02-03 12:17:00|33.88|33.6|33.85|33.57|33.88|33.6|33.84|33.56|11
1738585030000|2025-02-03 12:17:10|33.86|33.58|33.84|33.56|33.86|33.58|33.83|33.55|12
1738585040000|2025-02-03 12:17:20|33.85|33.57|33.85|33.57|33.85|33.57|33.82|33.54|11
1738585050000|2025-02-03 12:17:30|33.86|33.58|33.83|33.55|33.86|33.58|33.82|33.54|12
1738585060000|2025-02-03 12:17:40|33.84|33.56|33.83|33.55|33.85|33.57|33.83|33.55|10
1738585070000|2025-02-03 12:17:50|33.82|33.54|33.87|33.59|33.87|33.59|33.82|33.54|6
1738585080000|2025-02-03 12:18:00|33.88|33.6|33.87|33.59|33.9|33.62|33.87|33.59|20
1738585090000|2025-02-03 12:18:10|33.88|33.6|33.85|33.57|33.89|33.61|33.85|33.57|10
1738585100000|2025-02-03 12:18:20|33.86|33.58|33.83|33.55|33.87|33.59|33.83|33.55|6
1738585110000|2025-02-03 12:18:30|33.82|33.54|33.86|33.58|33.86|33.58|33.82|33.54|11
1738585120000|2025-02-03 12:18:40|33.85|33.57|33.84|33.56|33.87|33.59|33.83|33.55|13
1738585130000|2025-02-03 12:18:50|33.85|33.57|33.88|33.6|33.88|33.6|33.84|33.56|11
1738585140000|2025-02-03 12:19:00|33.87|33.59|33.89|33.61|33.89|33.61|33.87|33.59|12
1738585150000|2025-02-03 12:19:10|33.88|33.6|33.88|33.6|33.89|33.61|33.88|33.6|5
1738585160000|2025-02-03 12:19:20|33.89|33.61|33.89|33.61|33.9|33.62|33.89|33.61|5
1738585170000|2025-02-03 12:19:30|33.88|33.6|33.88|33.6|33.9|33.62|33.87|33.59|5
1738585180000|2025-02-03 12:19:40|33.87|33.59|33.9|33.62|33.91|33.63|33.87|33.59|8
1738585190000|2025-02-03 12:19:50|33.91|33.63|33.92|33.64|33.93|33.65|33.91|33.63|6
1738585200000|2025-02-03 12:20:00|33.91|33.63|33.92|33.64|33.92|33.64|33.89|33.61|7
1738585210000|2025-02-03 12:20:10|33.93|33.65|33.94|33.66|33.95|33.67|33.93|33.65|4
1738585220000|2025-02-03 12:20:20|33.95|33.67|33.99|33.71|33.99|33.71|33.94|33.66|8
1738585230000|2025-02-03 12:20:30|34|33.72|33.99|33.71|34|33.72|33.99|33.71|4
1738585240000|2025-02-03 12:20:40|33.98|33.7|34.02|33.74|34.03|33.75|33.96|33.68|9
1738585250000|2025-02-03 12:20:50|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|2
1738585260000|2025-02-03 12:21:00|34.03|33.75|34.08|33.8|34.08|33.8|34.03|33.75|10
1738585270000|2025-02-03 12:21:10|34.07|33.79|34.03|33.75|34.08|33.8|34.03|33.75|13
1738585280000|2025-02-03 12:21:20|34.04|33.76|34.06|33.78|34.06|33.78|34.02|33.74|13
1738585290000|2025-02-03 12:21:30|34.05|33.77|34.02|33.74|34.05|33.77|34.01|33.73|13
1738585300000|2025-02-03 12:21:40|34|33.72|34.01|33.73|34.02|33.74|34|33.72|6
1738585310000|2025-02-03 12:21:50|34.02|33.74|33.97|33.69|34.02|33.74|33.97|33.69|12
1738585320000|2025-02-03 12:22:00|33.96|33.68|33.93|33.65|33.96|33.68|33.91|33.63|18
1738585330000|2025-02-03 12:22:10|33.94|33.66|33.94|33.66|33.97|33.69|33.93|33.65|9
1738585340000|2025-02-03 12:22:20|33.92|33.64|33.95|33.67|33.96|33.68|33.92|33.64|12
1738585350000|2025-02-03 12:22:30|33.96|33.68|33.96|33.68|33.99|33.71|33.94|33.66|8
1738585360000|2025-02-03 12:22:40|33.97|33.69|33.98|33.7|33.99|33.71|33.96|33.68|12
1738585370000|2025-02-03 12:22:50|33.96|33.68|33.95|33.67|33.97|33.69|33.94|33.66|10
1738585380000|2025-02-03 12:23:00|33.94|33.66|33.92|33.64|33.94|33.66|33.92|33.64|2
1738585400000|2025-02-03 12:23:20|33.84|33.56|33.81|33.53|33.84|33.56|33.81|33.53|8
1738585410000|2025-02-03 12:23:30|33.82|33.54|33.79|33.51|33.84|33.56|33.79|33.51|14
1738585420000|2025-02-03 12:23:40|33.8|33.52|33.82|33.54|33.82|33.54|33.79|33.51|17
1738585430000|2025-02-03 12:23:50|33.83|33.55|33.82|33.54|33.83|33.55|33.8|33.52|9
1738585440000|2025-02-03 12:24:00|33.83|33.55|33.87|33.59|33.87|33.59|33.82|33.54|9
1738585450000|2025-02-03 12:24:10|33.88|33.6|33.89|33.61|33.9|33.62|33.88|33.6|9
1738585460000|2025-02-03 12:24:20|33.9|33.62|33.89|33.61|33.91|33.63|33.89|33.61|10
1738585470000|2025-02-03 12:24:30|33.88|33.6|33.9|33.62|33.9|33.62|33.88|33.6|9
1738585480000|2025-02-03 12:24:40|33.89|33.61|33.88|33.6|33.91|33.63|33.86|33.58|17
1738585490000|2025-02-03 12:24:50|33.87|33.59|33.87|33.59|33.87|33.59|33.85|33.57|6
1738585500000|2025-02-03 12:25:00|33.89|33.61|33.84|33.56|33.89|33.61|33.84|33.56|9
1738585510000|2025-02-03 12:25:10|33.83|33.55|33.82|33.54|33.83|33.55|33.81|33.53|8
1738585520000|2025-02-03 12:25:20|33.83|33.55|33.79|33.51|33.83|33.55|33.79|33.51|6
1738585530000|2025-02-03 12:25:30|33.81|33.53|33.84|33.56|33.84|33.56|33.81|33.53|8
1738585540000|2025-02-03 12:25:40|33.83|33.55|33.86|33.58|33.86|33.58|33.83|33.55|10
1738585550000|2025-02-03 12:25:50|33.85|33.57|33.87|33.59|33.87|33.59|33.85|33.57|3
1738585560000|2025-02-03 12:26:00|33.88|33.6|33.92|33.64|33.92|33.64|33.88|33.6|7
1738585570000|2025-02-03 12:26:10|33.91|33.63|33.91|33.63|33.92|33.64|33.89|33.61|6
1738585590000|2025-02-03 12:26:30|33.89|33.61|33.86|33.58|33.89|33.61|33.86|33.58|9
1738585600000|2025-02-03 12:26:40|33.85|33.57|33.86|33.58|33.87|33.59|33.85|33.57|10
1738585610000|2025-02-03 12:26:50|33.87|33.59|33.83|33.55|33.88|33.6|33.83|33.55|13
1738585620000|2025-02-03 12:27:00|33.85|33.57|33.86|33.58|33.88|33.6|33.85|33.57|9
1738585630000|2025-02-03 12:27:10|33.87|33.59|33.86|33.58|33.87|33.59|33.84|33.56|9
1738585640000|2025-02-03 12:27:20|33.85|33.57|33.86|33.58|33.86|33.58|33.84|33.56|4
1738585650000|2025-02-03 12:27:30|33.87|33.59|33.87|33.59|33.88|33.6|33.86|33.58|9
1738585660000|2025-02-03 12:27:40|33.88|33.6|33.9|33.62|33.9|33.62|33.86|33.58|7
1738585670000|2025-02-03 12:27:50|33.91|33.63|33.92|33.64|33.93|33.65|33.9|33.62|6
1738585680000|2025-02-03 12:28:00|33.94|33.66|33.93|33.65|33.94|33.66|33.9|33.62|13
1738585690000|2025-02-03 12:28:10|33.92|33.64|33.95|33.67|33.95|33.67|33.92|33.64|7
1738585700000|2025-02-03 12:28:20|33.93|33.65|33.89|33.61|33.93|33.65|33.89|33.61|7
1738585710000|2025-02-03 12:28:30|33.9|33.62|33.92|33.64|33.94|33.66|33.9|33.62|8
1738585720000|2025-02-03 12:28:40|33.93|33.65|33.9|33.62|33.93|33.65|33.9|33.62|10
1738585730000|2025-02-03 12:28:50|33.89|33.61|33.9|33.62|33.9|33.62|33.88|33.6|6
1738585740000|2025-02-03 12:29:00|33.89|33.61|33.87|33.59|33.9|33.62|33.86|33.58|13
1738585750000|2025-02-03 12:29:10|33.88|33.6|33.86|33.58|33.88|33.6|33.86|33.58|5
1738585760000|2025-02-03 12:29:20|33.85|33.57|33.83|33.55|33.85|33.57|33.82|33.54|7
1738585770000|2025-02-03 12:29:30|33.84|33.56|33.85|33.57|33.86|33.58|33.84|33.56|8
1738585780000|2025-02-03 12:29:40|33.86|33.58|33.82|33.54|33.86|33.58|33.82|33.54|4
1738585790000|2025-02-03 12:29:50|33.83|33.55|33.82|33.54|33.83|33.55|33.79|33.51|10
1738585800000|2025-02-03 12:30:00|33.81|33.53|33.77|33.49|33.81|33.53|33.74|33.46|14
1738585810000|2025-02-03 12:30:10|33.76|33.48|33.8|33.52|33.8|33.52|33.75|33.47|7
1738585820000|2025-02-03 12:30:20|33.81|33.53|33.77|33.49|33.81|33.53|33.76|33.48|8
1738585830000|2025-02-03 12:30:30|33.76|33.48|33.73|33.45|33.76|33.48|33.72|33.44|10
1738585840000|2025-02-03 12:30:40|33.74|33.46|33.75|33.47|33.76|33.48|33.73|33.45|7
1738585850000|2025-02-03 12:30:50|33.76|33.48|33.76|33.48|33.77|33.49|33.73|33.45|16
1738585860000|2025-02-03 12:31:00|33.75|33.47|33.7|33.42|33.75|33.47|33.7|33.42|9
1738585870000|2025-02-03 12:31:10|33.71|33.43|33.7|33.42|33.71|33.43|33.69|33.41|10
1738585880000|2025-02-03 12:31:20|33.71|33.43|33.71|33.43|33.72|33.44|33.7|33.42|13
1738585890000|2025-02-03 12:31:30|33.72|33.44|33.71|33.43|33.73|33.45|33.71|33.43|14
1738585900000|2025-02-03 12:31:40|33.7|33.42|33.74|33.46|33.74|33.46|33.7|33.42|7
1738585910000|2025-02-03 12:31:50|33.73|33.45|33.74|33.46|33.74|33.46|33.72|33.44|8
1738585920000|2025-02-03 12:32:00|33.75|33.47|33.75|33.47|33.77|33.49|33.74|33.46|10
1738585930000|2025-02-03 12:32:10|33.76|33.48|33.77|33.49|33.78|33.5|33.74|33.46|12
1738585940000|2025-02-03 12:32:20|33.76|33.48|33.74|33.46|33.76|33.48|33.74|33.46|3
1738585950000|2025-02-03 12:32:30|33.75|33.47|33.78|33.5|33.79|33.51|33.74|33.46|8
1738585960000|2025-02-03 12:32:40|33.79|33.51|33.79|33.51|33.8|33.52|33.78|33.5|7
1738585970000|2025-02-03 12:32:50|33.8|33.52|33.8|33.52|33.8|33.52|33.79|33.51|3
1738585980000|2025-02-03 12:33:00|33.79|33.51|33.79|33.51|33.81|33.53|33.77|33.49|11
1738585990000|2025-02-03 12:33:10|33.78|33.5|33.82|33.54|33.82|33.54|33.77|33.49|10
1738586000000|2025-02-03 12:33:20|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|8
1738586010000|2025-02-03 12:33:30|33.81|33.53|33.78|33.5|33.81|33.53|33.77|33.49|12
1738586020000|2025-02-03 12:33:40|33.79|33.51|33.81|33.53|33.84|33.56|33.79|33.51|15
1738586030000|2025-02-03 12:33:50|33.82|33.54|33.8|33.52|33.82|33.54|33.79|33.51|11
1738586040000|2025-02-03 12:34:00|33.81|33.53|33.76|33.48|33.81|33.53|33.75|33.47|11
1738586050000|2025-02-03 12:34:10|33.77|33.49|33.74|33.46|33.77|33.49|33.74|33.46|3
1738586070000|2025-02-03 12:34:30|33.73|33.45|33.73|33.45|33.75|33.47|33.72|33.44|8
1738586080000|2025-02-03 12:34:40|33.75|33.47|33.75|33.47|33.75|33.47|33.72|33.44|13
1738586090000|2025-02-03 12:34:50|33.76|33.48|33.77|33.49|33.78|33.5|33.76|33.48|10
1738586100000|2025-02-03 12:35:00|33.78|33.5|33.75|33.47|33.78|33.5|33.74|33.46|9
1738586110000|2025-02-03 12:35:10|33.76|33.48|33.76|33.48|33.79|33.51|33.75|33.47|8
1738586120000|2025-02-03 12:35:20|33.77|33.49|33.78|33.5|33.79|33.51|33.76|33.48|8
1738586130000|2025-02-03 12:35:30|33.76|33.48|33.79|33.51|33.8|33.52|33.76|33.48|14
1738586140000|2025-02-03 12:35:40|33.8|33.52|33.84|33.56|33.85|33.57|33.79|33.51|11
1738586150000|2025-02-03 12:35:50|33.83|33.55|33.83|33.55|33.83|33.55|33.82|33.54|5
1738586160000|2025-02-03 12:36:00|33.84|33.56|33.86|33.58|33.86|33.58|33.84|33.56|5
1738586170000|2025-02-03 12:36:10|33.84|33.56|33.85|33.57|33.87|33.59|33.84|33.56|12
1738586180000|2025-02-03 12:36:20|33.84|33.56|33.84|33.56|33.84|33.56|33.82|33.54|11
1738586190000|2025-02-03 12:36:30|33.83|33.55|33.81|33.53|33.84|33.56|33.81|33.53|8
1738586200000|2025-02-03 12:36:40|33.82|33.54|33.8|33.52|33.82|33.54|33.8|33.52|7
1738586210000|2025-02-03 12:36:50|33.79|33.51|33.78|33.5|33.8|33.52|33.78|33.5|4
1738586220000|2025-02-03 12:37:00|33.77|33.49|33.74|33.46|33.77|33.49|33.74|33.46|10
1738586230000|2025-02-03 12:37:10|33.73|33.45|33.74|33.46|33.75|33.47|33.73|33.45|10
1738586240000|2025-02-03 12:37:20|33.73|33.45|33.7|33.42|33.74|33.46|33.69|33.41|12
1738586250000|2025-02-03 12:37:30|33.71|33.43|33.68|33.4|33.71|33.43|33.66|33.38|16
1738586260000|2025-02-03 12:37:40|33.69|33.41|33.7|33.42|33.71|33.43|33.66|33.38|12
1738586270000|2025-02-03 12:37:50|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|10
1738586280000|2025-02-03 12:38:00|33.69|33.41|33.73|33.45|33.73|33.45|33.69|33.41|4
1738586290000|2025-02-03 12:38:10|33.74|33.46|33.77|33.49|33.77|33.49|33.74|33.46|8
1738586300000|2025-02-03 12:38:20|33.76|33.48|33.83|33.55|33.83|33.55|33.76|33.48|10
1738586310000|2025-02-03 12:38:30|33.84|33.56|33.83|33.55|33.84|33.56|33.82|33.54|4
1738586320000|2025-02-03 12:38:40|33.82|33.54|33.81|33.53|33.83|33.55|33.81|33.53|6
1738586330000|2025-02-03 12:38:50|33.8|33.52|33.78|33.5|33.8|33.52|33.78|33.5|5
1738586340000|2025-02-03 12:39:00|33.77|33.49|33.74|33.46|33.77|33.49|33.74|33.46|5
1738586350000|2025-02-03 12:39:10|33.73|33.45|33.68|33.4|33.73|33.45|33.68|33.4|12
1738586360000|2025-02-03 12:39:20|33.67|33.39|33.67|33.39|33.69|33.41|33.66|33.38|15
1738586370000|2025-02-03 12:39:30|33.68|33.4|33.64|33.36|33.68|33.4|33.62|33.34|13
1738586380000|2025-02-03 12:39:40|33.63|33.35|33.62|33.34|33.67|33.39|33.62|33.34|12
1738586390000|2025-02-03 12:39:50|33.63|33.35|33.63|33.35|33.65|33.37|33.62|33.34|5
1738586400000|2025-02-03 12:40:00|33.64|33.36|33.65|33.37|33.65|33.37|33.63|33.35|9
1738586410000|2025-02-03 12:40:10|33.64|33.36|33.67|33.39|33.68|33.4|33.64|33.36|9
1738586420000|2025-02-03 12:40:20|33.68|33.4|33.7|33.42|33.72|33.44|33.67|33.39|13
1738586430000|2025-02-03 12:40:30|33.69|33.41|33.7|33.42|33.7|33.42|33.69|33.41|2
1738586450000|2025-02-03 12:40:50|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|4
1738586460000|2025-02-03 12:41:00|33.69|33.41|33.68|33.4|33.69|33.41|33.65|33.37|12
1738586470000|2025-02-03 12:41:10|33.67|33.39|33.67|33.39|33.68|33.4|33.64|33.36|12
1738586480000|2025-02-03 12:41:20|33.66|33.38|33.71|33.43|33.71|33.43|33.66|33.38|10
1738586490000|2025-02-03 12:41:30|33.7|33.42|33.73|33.45|33.73|33.45|33.7|33.42|5
1738586500000|2025-02-03 12:41:40|33.71|33.43|33.72|33.44|33.73|33.45|33.71|33.43|8
1738586510000|2025-02-03 12:41:50|33.73|33.45|33.7|33.42|33.73|33.45|33.68|33.4|12
1738586520000|2025-02-03 12:42:00|33.71|33.43|33.72|33.44|33.73|33.45|33.71|33.43|8
1738586530000|2025-02-03 12:42:10|33.73|33.45|33.7|33.42|33.73|33.45|33.7|33.42|5
1738586540000|2025-02-03 12:42:20|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|8
1738586550000|2025-02-03 12:42:30|33.69|33.41|33.66|33.38|33.7|33.42|33.66|33.38|9
1738586560000|2025-02-03 12:42:40|33.67|33.39|33.69|33.41|33.69|33.41|33.67|33.39|6
1738586570000|2025-02-03 12:42:50|33.68|33.4|33.68|33.4|33.7|33.42|33.68|33.4|4
1738586580000|2025-02-03 12:43:00|33.66|33.38|33.65|33.37|33.66|33.38|33.64|33.36|8
1738586590000|2025-02-03 12:43:10|33.64|33.36|33.61|33.33|33.64|33.36|33.6|33.32|9
1738586600000|2025-02-03 12:43:20|33.6|33.32|33.6|33.32|33.61|33.33|33.6|33.32|7
1738586610000|2025-02-03 12:43:30|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|4
1738586620000|2025-02-03 12:43:40|33.61|33.33|33.59|33.31|33.62|33.34|33.59|33.31|4
1738586640000|2025-02-03 12:44:00|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1738586650000|2025-02-03 12:44:10|33.63|33.35|33.66|33.38|33.66|33.38|33.63|33.35|7
1738586660000|2025-02-03 12:44:20|33.65|33.37|33.66|33.38|33.67|33.39|33.63|33.35|11
1738586670000|2025-02-03 12:44:30|33.67|33.39|33.65|33.37|33.68|33.4|33.63|33.35|10
1738586680000|2025-02-03 12:44:40|33.66|33.38|33.64|33.36|33.66|33.38|33.63|33.35|6
1738586690000|2025-02-03 12:44:50|33.62|33.34|33.61|33.33|33.63|33.35|33.61|33.33|6
1738586700000|2025-02-03 12:45:00|33.62|33.34|33.6|33.32|33.63|33.35|33.6|33.32|9
1738586710000|2025-02-03 12:45:10|33.59|33.31|33.58|33.3|33.6|33.32|33.56|33.28|14
1738586720000|2025-02-03 12:45:20|33.56|33.28|33.56|33.28|33.58|33.3|33.56|33.28|9
1738586730000|2025-02-03 12:45:30|33.57|33.29|33.61|33.33|33.62|33.34|33.57|33.29|8
1738586740000|2025-02-03 12:45:40|33.6|33.32|33.58|33.3|33.61|33.33|33.58|33.3|7
1738586750000|2025-02-03 12:45:50|33.56|33.28|33.55|33.27|33.57|33.29|33.54|33.26|7
1738586760000|2025-02-03 12:46:00|33.54|33.26|33.51|33.23|33.54|33.26|33.5|33.22|12
1738586770000|2025-02-03 12:46:10|33.52|33.24|33.51|33.23|33.53|33.25|33.51|33.23|3
1738586780000|2025-02-03 12:46:20|33.52|33.24|33.57|33.29|33.6|33.32|33.52|33.24|12
1738586790000|2025-02-03 12:46:30|33.58|33.3|33.52|33.24|33.58|33.3|33.51|33.23|11
1738586800000|2025-02-03 12:46:40|33.51|33.23|33.49|33.21|33.52|33.24|33.49|33.21|9
1738586810000|2025-02-03 12:46:50|33.48|33.2|33.47|33.19|33.49|33.21|33.46|33.18|9
1738586820000|2025-02-03 12:47:00|33.48|33.2|33.5|33.22|33.5|33.22|33.47|33.19|8
1738586830000|2025-02-03 12:47:10|33.49|33.21|33.49|33.21|33.49|33.21|33.48|33.2|9
1738586840000|2025-02-03 12:47:20|33.48|33.2|33.44|33.16|33.48|33.2|33.44|33.16|9
1738586850000|2025-02-03 12:47:30|33.46|33.18|33.47|33.19|33.48|33.2|33.46|33.18|4
1738586860000|2025-02-03 12:47:40|33.48|33.2|33.46|33.18|33.49|33.21|33.45|33.17|10
1738586870000|2025-02-03 12:47:50|33.45|33.17|33.46|33.18|33.46|33.18|33.43|33.15|8
1738586880000|2025-02-03 12:48:00|33.47|33.19|33.45|33.17|33.47|33.19|33.42|33.14|9
1738586890000|2025-02-03 12:48:10|33.44|33.16|33.45|33.17|33.45|33.17|33.42|33.14|6
1738586900000|2025-02-03 12:48:20|33.46|33.18|33.44|33.16|33.46|33.18|33.43|33.15|7
1738586910000|2025-02-03 12:48:30|33.42|33.14|33.42|33.14|33.43|33.15|33.41|33.13|9
1738586920000|2025-02-03 12:48:40|33.41|33.13|33.43|33.15|33.44|33.16|33.41|33.13|11
1738586930000|2025-02-03 12:48:50|33.44|33.16|33.45|33.17|33.46|33.18|33.43|33.15|10
1738586940000|2025-02-03 12:49:00|33.46|33.18|33.45|33.17|33.46|33.18|33.43|33.15|10
1738586950000|2025-02-03 12:49:10|33.46|33.18|33.44|33.16|33.46|33.18|33.43|33.15|10
1738586960000|2025-02-03 12:49:20|33.43|33.15|33.42|33.14|33.44|33.16|33.42|33.14|9
1738586970000|2025-02-03 12:49:30|33.41|33.13|33.44|33.16|33.44|33.16|33.41|33.13|10
1738586980000|2025-02-03 12:49:40|33.45|33.17|33.47|33.19|33.48|33.2|33.45|33.17|7
1738586990000|2025-02-03 12:49:50|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|5
1738587010000|2025-02-03 12:50:10|33.48|33.2|33.5|33.22|33.51|33.23|33.48|33.2|6
1738587020000|2025-02-03 12:50:20|33.51|33.23|33.51|33.23|33.51|33.23|33.49|33.21|9
1738587030000|2025-02-03 12:50:30|33.5|33.22|33.5|33.22|33.52|33.24|33.49|33.21|9
1738587040000|2025-02-03 12:50:40|33.49|33.21|33.48|33.2|33.49|33.21|33.46|33.18|8
1738587050000|2025-02-03 12:50:50|33.46|33.18|33.48|33.2|33.48|33.2|33.45|33.17|6
1738587060000|2025-02-03 12:51:00|33.47|33.19|33.43|33.15|33.47|33.19|33.43|33.15|11
1738587070000|2025-02-03 12:51:10|33.44|33.16|33.45|33.17|33.45|33.17|33.43|33.15|11
1738587080000|2025-02-03 12:51:20|33.44|33.16|33.43|33.15|33.44|33.16|33.42|33.14|12
1738587090000|2025-02-03 12:51:30|33.44|33.16|33.4|33.12|33.44|33.16|33.39|33.11|10
1738587100000|2025-02-03 12:51:40|33.39|33.11|33.35|33.07|33.39|33.11|33.35|33.07|7
1738587110000|2025-02-03 12:51:50|33.36|33.08|33.38|33.1|33.38|33.1|33.35|33.07|7
1738587120000|2025-02-03 12:52:00|33.37|33.09|33.37|33.09|33.38|33.1|33.36|33.08|7
1738587130000|2025-02-03 12:52:10|33.38|33.1|33.35|33.07|33.39|33.11|33.35|33.07|12
1738587140000|2025-02-03 12:52:20|33.34|33.06|33.33|33.05|33.35|33.07|33.33|33.05|10
1738587150000|2025-02-03 12:52:30|33.34|33.06|33.29|33.01|33.34|33.06|33.29|33.01|8
1738587160000|2025-02-03 12:52:40|33.28|33|33.29|33.01|33.3|33.02|33.28|33|8
1738587170000|2025-02-03 12:52:50|33.3|33.02|33.32|33.04|33.33|33.05|33.3|33.02|6
1738587180000|2025-02-03 12:53:00|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|6
1738587190000|2025-02-03 12:53:10|33.33|33.05|33.34|33.06|33.34|33.06|33.32|33.04|6
1738587200000|2025-02-03 12:53:20|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|7
1738587210000|2025-02-03 12:53:30|33.32|33.04|33.31|33.03|33.33|33.05|33.31|33.03|6
1738587220000|2025-02-03 12:53:40|33.3|33.02|33.31|33.03|33.32|33.04|33.3|33.02|6
1738587230000|2025-02-03 12:53:50|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|4
1738587240000|2025-02-03 12:54:00|33.32|33.04|33.29|33.01|33.32|33.04|33.29|33.01|9
1738587250000|2025-02-03 12:54:10|33.28|33|33.25|32.97|33.28|33|33.25|32.97|6
1738587260000|2025-02-03 12:54:20|33.24|32.96|33.22|32.94|33.24|32.96|33.22|32.94|10
1738587270000|2025-02-03 12:54:30|33.23|32.95|33.24|32.96|33.24|32.96|33.21|32.93|8
1738587280000|2025-02-03 12:54:40|33.23|32.95|33.24|32.96|33.24|32.96|33.22|32.94|10
1738587290000|2025-02-03 12:54:50|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|6
1738587300000|2025-02-03 12:55:00|33.23|32.95|33.22|32.94|33.23|32.95|33.21|32.93|8
1738587310000|2025-02-03 12:55:10|33.23|32.95|33.21|32.93|33.24|32.96|33.19|32.91|7
1738587320000|2025-02-03 12:55:20|33.2|32.92|33.22|32.94|33.22|32.94|33.2|32.92|7
1738587330000|2025-02-03 12:55:30|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|7
1738587340000|2025-02-03 12:55:40|33.22|32.94|33.19|32.91|33.22|32.94|33.18|32.9|7
1738587350000|2025-02-03 12:55:50|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|8
1738587360000|2025-02-03 12:56:00|33.18|32.9|33.2|32.92|33.21|32.93|33.18|32.9|6
1738587370000|2025-02-03 12:56:10|33.19|32.91|33.2|32.92|33.21|32.93|33.19|32.91|6
1738587380000|2025-02-03 12:56:20|33.19|32.91|33.19|32.91|33.2|32.92|33.17|32.89|9
1738587390000|2025-02-03 12:56:30|33.18|32.9|33.17|32.89|33.18|32.9|33.16|32.88|4
1738587400000|2025-02-03 12:56:40|33.18|32.9|33.15|32.87|33.18|32.9|33.14|32.86|10
1738587420000|2025-02-03 12:57:00|33.11|32.83|33.12|32.84|33.12|32.84|33.1|32.82|8
1738587430000|2025-02-03 12:57:10|33.11|32.83|33.11|32.83|33.12|32.84|33.1|32.82|10
1738587440000|2025-02-03 12:57:20|33.12|32.84|33.1|32.82|33.13|32.85|33.1|32.82|12
1738587450000|2025-02-03 12:57:30|33.11|32.83|33.07|32.79|33.11|32.83|33.07|32.79|5
1738587460000|2025-02-03 12:57:40|33.08|32.8|33.07|32.79|33.08|32.8|33.05|32.77|8
1738587470000|2025-02-03 12:57:50|33.06|32.78|33.07|32.79|33.08|32.8|33.06|32.78|10
1738587480000|2025-02-03 12:58:00|33.08|32.8|33.05|32.77|33.08|32.8|33.05|32.77|4
1738587490000|2025-02-03 12:58:10|33.06|32.78|33.1|32.82|33.13|32.85|33.06|32.78|13
1738587500000|2025-02-03 12:58:20|33.09|32.81|33.06|32.78|33.1|32.82|33.06|32.78|8
1738587510000|2025-02-03 12:58:30|33.07|32.79|33.06|32.78|33.07|32.79|33.05|32.77|4
1738587520000|2025-02-03 12:58:40|33.07|32.79|33.08|32.8|33.08|32.8|33.06|32.78|3
1738587530000|2025-02-03 12:58:50|33.09|32.81|33.08|32.8|33.1|32.82|33.08|32.8|10
1738587540000|2025-02-03 12:59:00|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|7
1738587550000|2025-02-03 12:59:10|33.1|32.82|33.16|32.88|33.16|32.88|33.1|32.82|8
1738587560000|2025-02-03 12:59:20|33.17|32.89|33.16|32.88|33.19|32.91|33.15|32.87|14
1738587570000|2025-02-03 12:59:30|33.15|32.87|33.13|32.85|33.15|32.87|33.13|32.85|5
1738587580000|2025-02-03 12:59:40|33.12|32.84|33.11|32.83|33.13|32.85|33.11|32.83|6
1738587590000|2025-02-03 12:59:50|33.1|32.82|33.11|32.83|33.12|32.84|33.1|32.82|8
1738587600000|2025-02-03 13:00:00|33.12|32.84|33.12|32.84|33.13|32.85|33.1|32.82|6
1738587610000|2025-02-03 13:00:10|33.13|32.85|33.18|32.9|33.18|32.9|33.13|32.85|10
1738587620000|2025-02-03 13:00:20|33.19|32.91|33.17|32.89|33.19|32.91|33.17|32.89|3
1738587630000|2025-02-03 13:00:30|33.18|32.9|33.17|32.89|33.2|32.92|33.17|32.89|8
1738587640000|2025-02-03 13:00:40|33.16|32.88|33.2|32.92|33.21|32.93|33.16|32.88|7
1738587650000|2025-02-03 13:00:50|33.21|32.93|33.21|32.93|33.21|32.93|33.19|32.91|8
1738587660000|2025-02-03 13:01:00|33.22|32.94|33.21|32.93|33.22|32.94|33.2|32.92|4
1738587670000|2025-02-03 13:01:10|33.2|32.92|33.17|32.89|33.2|32.92|33.17|32.89|12
1738587680000|2025-02-03 13:01:20|33.18|32.9|33.18|32.9|33.2|32.92|33.17|32.89|15
1738587690000|2025-02-03 13:01:30|33.17|32.89|33.14|32.86|33.18|32.9|33.13|32.85|15
1738587700000|2025-02-03 13:01:40|33.15|32.87|33.11|32.83|33.16|32.88|33.11|32.83|9
1738587710000|2025-02-03 13:01:50|33.1|32.82|33.13|32.85|33.15|32.87|33.1|32.82|13
1738587720000|2025-02-03 13:02:00|33.12|32.84|33.11|32.83|33.12|32.84|33.07|32.79|16
1738587730000|2025-02-03 13:02:10|33.1|32.82|33.1|32.82|33.12|32.84|33.1|32.82|9
1738587740000|2025-02-03 13:02:20|33.11|32.83|33.17|32.89|33.2|32.92|33.11|32.83|13
1738587750000|2025-02-03 13:02:30|33.18|32.9|33.19|32.91|33.21|32.93|33.16|32.88|15
1738587760000|2025-02-03 13:02:40|33.21|32.93|33.21|32.93|33.23|32.95|33.2|32.92|9
1738587770000|2025-02-03 13:02:50|33.2|32.92|33.18|32.9|33.22|32.94|33.18|32.9|13
1738587780000|2025-02-03 13:03:00|33.17|32.89|33.15|32.87|33.2|32.92|33.14|32.86|17
1738587790000|2025-02-03 13:03:10|33.17|32.89|33.22|32.94|33.22|32.94|33.17|32.89|12
1738587800000|2025-02-03 13:03:20|33.23|32.95|33.21|32.93|33.25|32.97|33.21|32.93|14
1738587810000|2025-02-03 13:03:30|33.22|32.94|33.23|32.95|33.27|32.99|33.22|32.94|17
1738587820000|2025-02-03 13:03:40|33.24|32.96|33.25|32.97|33.27|32.99|33.23|32.95|15
1738587830000|2025-02-03 13:03:50|33.23|32.95|33.29|33.01|33.29|33.01|33.22|32.94|14
1738587840000|2025-02-03 13:04:00|33.3|33.02|33.3|33.02|33.32|33.04|33.29|33.01|12
1738587850000|2025-02-03 13:04:10|33.31|33.03|33.33|33.05|33.35|33.07|33.31|33.03|17
1738587860000|2025-02-03 13:04:20|33.34|33.06|33.28|33|33.34|33.06|33.25|32.97|14
1738587870000|2025-02-03 13:04:30|33.29|33.01|33.33|33.05|33.33|33.05|33.28|33|10
1738587880000|2025-02-03 13:04:40|33.32|33.04|33.29|33.01|33.33|33.05|33.28|33|19
1738587890000|2025-02-03 13:04:50|33.28|33|33.27|32.99|33.3|33.02|33.24|32.96|15
1738587900000|2025-02-03 13:05:00|33.28|33|33.42|33.14|33.42|33.14|33.26|32.98|18
1738587910000|2025-02-03 13:05:10|33.41|33.13|33.36|33.08|33.41|33.13|33.36|33.08|14
1738587920000|2025-02-03 13:05:20|33.35|33.07|33.35|33.07|33.38|33.1|33.35|33.07|14
1738587930000|2025-02-03 13:05:30|33.37|33.09|33.33|33.05|33.37|33.09|33.33|33.05|21
1738587940000|2025-02-03 13:05:40|33.35|33.07|33.36|33.08|33.38|33.1|33.34|33.06|10
1738587950000|2025-02-03 13:05:50|33.35|33.07|33.33|33.05|33.36|33.08|33.33|33.05|13
1738587960000|2025-02-03 13:06:00|33.32|33.04|33.35|33.07|33.35|33.07|33.31|33.03|10
1738587970000|2025-02-03 13:06:10|33.38|33.1|33.43|33.15|33.43|33.15|33.38|33.1|8
1738587980000|2025-02-03 13:06:20|33.42|33.14|33.44|33.16|33.44|33.16|33.42|33.14|11
1738587990000|2025-02-03 13:06:30|33.43|33.15|33.41|33.13|33.45|33.17|33.41|33.13|15
1738588000000|2025-02-03 13:06:40|33.42|33.14|33.45|33.17|33.45|33.17|33.37|33.09|14
1738588010000|2025-02-03 13:06:50|33.46|33.18|33.42|33.14|33.46|33.18|33.42|33.14|10
1738588020000|2025-02-03 13:07:00|33.4|33.12|33.37|33.09|33.4|33.12|33.34|33.06|16
1738588030000|2025-02-03 13:07:10|33.38|33.1|33.41|33.13|33.42|33.14|33.38|33.1|10
1738588040000|2025-02-03 13:07:20|33.4|33.12|33.41|33.13|33.42|33.14|33.38|33.1|16
1738588050000|2025-02-03 13:07:30|33.42|33.14|33.39|33.11|33.43|33.15|33.38|33.1|12
1738588060000|2025-02-03 13:07:40|33.38|33.1|33.36|33.08|33.38|33.1|33.35|33.07|11
1738588070000|2025-02-03 13:07:50|33.35|33.07|33.35|33.07|33.35|33.07|33.32|33.04|6
1738588080000|2025-02-03 13:08:00|33.34|33.06|33.37|33.09|33.38|33.1|33.34|33.06|13
1738588090000|2025-02-03 13:08:10|33.38|33.1|33.42|33.14|33.42|33.14|33.37|33.09|12
1738588100000|2025-02-03 13:08:20|33.41|33.13|33.33|33.05|33.41|33.13|33.33|33.05|17
1738588110000|2025-02-03 13:08:30|33.31|33.03|33.29|33.01|33.32|33.04|33.29|33.01|16
1738588120000|2025-02-03 13:08:40|33.3|33.02|33.28|33|33.3|33.02|33.26|32.98|12
1738588130000|2025-02-03 13:08:50|33.27|32.99|33.25|32.97|33.27|32.99|33.22|32.94|9
1738588140000|2025-02-03 13:09:00|33.26|32.98|33.3|33.02|33.31|33.03|33.26|32.98|11
1738588150000|2025-02-03 13:09:10|33.32|33.04|33.28|33|33.32|33.04|33.27|32.99|15
1738588160000|2025-02-03 13:09:20|33.27|32.99|33.23|32.95|33.28|33|33.23|32.95|11
1738588170000|2025-02-03 13:09:30|33.22|32.94|33.21|32.93|33.23|32.95|33.19|32.91|14
1738588180000|2025-02-03 13:09:40|33.2|32.92|33.25|32.97|33.25|32.97|33.2|32.92|6
1738588190000|2025-02-03 13:09:50|33.24|32.96|33.27|32.99|33.29|33.01|33.24|32.96|14
1738588200000|2025-02-03 13:10:00|33.28|33|33.22|32.94|33.28|33|33.22|32.94|16
1738588210000|2025-02-03 13:10:10|33.2|32.92|33.19|32.91|33.21|32.93|33.17|32.89|16
1738588220000|2025-02-03 13:10:20|33.18|32.9|33.16|32.88|33.18|32.9|33.15|32.87|9
1738588230000|2025-02-03 13:10:30|33.17|32.89|33.22|32.94|33.22|32.94|33.17|32.89|12
1738588240000|2025-02-03 13:10:40|33.21|32.93|33.18|32.9|33.23|32.95|33.17|32.89|11
1738588250000|2025-02-03 13:10:50|33.17|32.89|33.14|32.86|33.17|32.89|33.14|32.86|6
1738588260000|2025-02-03 13:11:00|33.15|32.87|33.14|32.86|33.18|32.9|33.14|32.86|11
1738588270000|2025-02-03 13:11:10|33.13|32.85|33.13|32.85|33.16|32.88|33.13|32.85|11
1738588280000|2025-02-03 13:11:20|33.12|32.84|33.11|32.83|33.13|32.85|33.08|32.8|11
1738588310000|2025-02-03 13:11:50|33.06|32.78|33.09|32.81|33.09|32.81|33.06|32.78|8
1738588320000|2025-02-03 13:12:00|33.1|32.82|33.04|32.76|33.1|32.82|33.04|32.76|8
1738588330000|2025-02-03 13:12:10|33.03|32.75|33.01|32.73|33.03|32.75|32.99|32.71|11
1738588340000|2025-02-03 13:12:20|33.02|32.74|33.03|32.75|33.06|32.78|33.02|32.74|17
1738588350000|2025-02-03 13:12:30|33.02|32.74|33.02|32.74|33.05|32.77|33.02|32.74|12
1738588360000|2025-02-03 13:12:40|33.01|32.73|32.98|32.7|33.02|32.74|32.98|32.7|9
1738588370000|2025-02-03 13:12:50|32.99|32.71|32.94|32.66|33|32.72|32.94|32.66|7
1738588380000|2025-02-03 13:13:00|32.95|32.67|32.96|32.68|33|32.72|32.95|32.67|8
1738588390000|2025-02-03 13:13:10|32.97|32.69|32.91|32.63|32.97|32.69|32.89|32.61|11
1738588400000|2025-02-03 13:13:20|32.92|32.64|32.93|32.65|32.93|32.65|32.91|32.63|6
1738588410000|2025-02-03 13:13:30|32.94|32.66|32.93|32.65|32.97|32.69|32.92|32.64|9
1738588420000|2025-02-03 13:13:40|32.92|32.64|32.92|32.64|32.93|32.65|32.92|32.64|3
1738588430000|2025-02-03 13:13:50|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1738588440000|2025-02-03 13:14:00|32.92|32.64|32.88|32.6|32.92|32.64|32.87|32.59|7
1738588450000|2025-02-03 13:14:10|32.87|32.59|32.89|32.61|32.92|32.64|32.87|32.59|9
1738588460000|2025-02-03 13:14:20|32.9|32.62|32.89|32.61|32.91|32.63|32.89|32.61|8
1738588470000|2025-02-03 13:14:30|32.88|32.6|32.84|32.56|32.88|32.6|32.84|32.56|4
1738588480000|2025-02-03 13:14:40|32.83|32.55|32.8|32.52|32.83|32.55|32.79|32.51|5
1738588490000|2025-02-03 13:14:50|32.81|32.53|32.8|32.52|32.81|32.53|32.79|32.51|4
1738588500000|2025-02-03 13:15:00|32.81|32.53|32.82|32.54|32.82|32.54|32.8|32.52|4
1738588510000|2025-02-03 13:15:10|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|4
1738588520000|2025-02-03 13:15:20|32.83|32.55|32.82|32.54|32.83|32.55|32.8|32.52|5
1738588530000|2025-02-03 13:15:30|32.83|32.55|32.86|32.58|32.86|32.58|32.83|32.55|8
1738588540000|2025-02-03 13:15:40|32.87|32.59|32.88|32.6|32.88|32.6|32.87|32.59|2
1738588550000|2025-02-03 13:15:50|32.89|32.61|32.9|32.62|32.91|32.63|32.88|32.6|8
1738588560000|2025-02-03 13:16:00|32.91|32.63|32.92|32.64|32.93|32.65|32.9|32.62|8
1738588570000|2025-02-03 13:16:10|32.93|32.65|32.92|32.64|32.94|32.66|32.9|32.62|7
1738588580000|2025-02-03 13:16:20|32.94|32.66|32.94|32.66|32.95|32.67|32.93|32.65|5
1738588590000|2025-02-03 13:16:30|32.93|32.65|32.95|32.67|32.95|32.67|32.93|32.65|6
1738588600000|2025-02-03 13:16:40|32.96|32.68|32.99|32.71|32.99|32.71|32.95|32.67|6
1738588610000|2025-02-03 13:16:50|32.98|32.7|33.04|32.76|33.04|32.76|32.98|32.7|6
1738588620000|2025-02-03 13:17:00|33.05|32.77|33.09|32.81|33.1|32.82|33.05|32.77|15
1738588630000|2025-02-03 13:17:10|33.08|32.8|33.06|32.78|33.1|32.82|33.06|32.78|7
1738588640000|2025-02-03 13:17:20|33.08|32.8|33.07|32.79|33.08|32.8|33.05|32.77|10
1738588650000|2025-02-03 13:17:30|33.06|32.78|33.01|32.73|33.07|32.79|33|32.72|10
1738588660000|2025-02-03 13:17:40|33|32.72|33|32.72|33|32.72|32.98|32.7|6
1738588670000|2025-02-03 13:17:50|33.01|32.73|33|32.72|33.03|32.75|33|32.72|7
1738588680000|2025-02-03 13:18:00|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|3
1738588700000|2025-02-03 13:18:20|32.97|32.69|32.95|32.67|32.97|32.69|32.95|32.67|3
1738588710000|2025-02-03 13:18:30|32.94|32.66|32.92|32.64|32.95|32.67|32.91|32.63|6
1738588720000|2025-02-03 13:18:40|32.91|32.63|32.97|32.69|32.97|32.69|32.9|32.62|11
1738588730000|2025-02-03 13:18:50|32.96|32.68|32.96|32.68|32.97|32.69|32.95|32.67|7
1738588740000|2025-02-03 13:19:00|32.98|32.7|32.94|32.66|32.98|32.7|32.93|32.65|11
1738588750000|2025-02-03 13:19:10|32.93|32.65|32.92|32.64|32.93|32.65|32.91|32.63|6
1738588760000|2025-02-03 13:19:20|32.9|32.62|32.89|32.61|32.91|32.63|32.89|32.61|8
1738588770000|2025-02-03 13:19:30|32.88|32.6|32.86|32.58|32.89|32.61|32.86|32.58|7
1738588780000|2025-02-03 13:19:40|32.87|32.59|32.9|32.62|32.92|32.64|32.86|32.58|11
1738588790000|2025-02-03 13:19:50|32.91|32.63|32.95|32.67|32.96|32.68|32.91|32.63|7
1738588800000|2025-02-03 13:20:00|32.94|32.66|32.96|32.68|32.96|32.68|32.92|32.64|13
1738588810000|2025-02-03 13:20:10|32.97|32.69|33|32.72|33|32.72|32.96|32.68|12
1738588820000|2025-02-03 13:20:20|32.99|32.71|32.98|32.7|33|32.72|32.97|32.69|8
1738588830000|2025-02-03 13:20:30|32.97|32.69|32.95|32.67|32.98|32.7|32.95|32.67|5
1738588840000|2025-02-03 13:20:40|32.94|32.66|32.96|32.68|32.97|32.69|32.94|32.66|11
1738588850000|2025-02-03 13:20:50|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1738588860000|2025-02-03 13:21:00|32.94|32.66|32.95|32.67|32.95|32.67|32.94|32.66|8
1738588870000|2025-02-03 13:21:10|32.94|32.66|32.96|32.68|32.96|32.68|32.94|32.66|7
1738588880000|2025-02-03 13:21:20|32.97|32.69|32.96|32.68|32.97|32.69|32.96|32.68|2
1738588900000|2025-02-03 13:21:40|32.98|32.7|32.99|32.71|33|32.72|32.98|32.7|10
1738588910000|2025-02-03 13:21:50|33|32.72|33|32.72|33.01|32.73|32.99|32.71|7
1738588920000|2025-02-03 13:22:00|33.01|32.73|32.98|32.7|33.03|32.75|32.98|32.7|11
1738588930000|2025-02-03 13:22:10|32.99|32.71|33.01|32.73|33.01|32.73|32.97|32.69|9
1738588940000|2025-02-03 13:22:20|33.02|32.74|32.98|32.7|33.02|32.74|32.98|32.7|5
1738588950000|2025-02-03 13:22:30|32.97|32.69|32.99|32.71|32.99|32.71|32.97|32.69|5
1738588960000|2025-02-03 13:22:40|33|32.72|33|32.72|33.01|32.73|32.99|32.71|7
1738588970000|2025-02-03 13:22:50|33.01|32.73|32.98|32.7|33.02|32.74|32.97|32.69|9
1738588980000|2025-02-03 13:23:00|32.99|32.71|32.95|32.67|32.99|32.71|32.94|32.66|9
1738588990000|2025-02-03 13:23:10|32.94|32.66|32.91|32.63|32.95|32.67|32.91|32.63|6
1738589000000|2025-02-03 13:23:20|32.93|32.65|32.93|32.65|32.93|32.65|32.91|32.63|7
1738589010000|2025-02-03 13:23:30|32.94|32.66|32.91|32.63|32.94|32.66|32.91|32.63|10
1738589020000|2025-02-03 13:23:40|32.9|32.62|32.85|32.57|32.9|32.62|32.84|32.56|9
1738589030000|2025-02-03 13:23:50|32.86|32.58|32.87|32.59|32.87|32.59|32.85|32.57|10
1738589040000|2025-02-03 13:24:00|32.88|32.6|32.85|32.57|32.88|32.6|32.84|32.56|6
1738589050000|2025-02-03 13:24:10|32.86|32.58|32.86|32.58|32.86|32.58|32.84|32.56|5
1738589060000|2025-02-03 13:24:20|32.85|32.57|32.87|32.59|32.88|32.6|32.85|32.57|5
1738589070000|2025-02-03 13:24:30|32.88|32.6|32.87|32.59|32.89|32.61|32.86|32.58|11
1738589080000|2025-02-03 13:24:40|32.88|32.6|32.87|32.59|32.89|32.61|32.86|32.58|6
1738589090000|2025-02-03 13:24:50|32.88|32.6|32.86|32.58|32.89|32.61|32.85|32.57|9
1738589100000|2025-02-03 13:25:00|32.87|32.59|32.9|32.62|32.9|32.62|32.86|32.58|10
1738589110000|2025-02-03 13:25:10|32.91|32.63|32.88|32.6|32.91|32.63|32.88|32.6|4
1738589120000|2025-02-03 13:25:20|32.89|32.61|32.86|32.58|32.89|32.61|32.86|32.58|16
1738589130000|2025-02-03 13:25:30|32.85|32.57|32.8|32.52|32.86|32.58|32.8|32.52|12
1738589140000|2025-02-03 13:25:40|32.81|32.53|32.79|32.51|32.81|32.53|32.76|32.48|11
1738589150000|2025-02-03 13:25:50|32.78|32.5|32.79|32.51|32.79|32.51|32.77|32.49|4
1738589160000|2025-02-03 13:26:00|32.78|32.5|32.78|32.5|32.8|32.52|32.77|32.49|9
1738589170000|2025-02-03 13:26:10|32.77|32.49|32.75|32.47|32.77|32.49|32.75|32.47|10
1738589180000|2025-02-03 13:26:20|32.76|32.48|32.76|32.48|32.77|32.49|32.75|32.47|9
1738589190000|2025-02-03 13:26:30|32.77|32.49|32.75|32.47|32.77|32.49|32.75|32.47|6
1738589200000|2025-02-03 13:26:40|32.76|32.48|32.72|32.44|32.76|32.48|32.72|32.44|4
1738589210000|2025-02-03 13:26:50|32.71|32.43|32.71|32.43|32.72|32.44|32.71|32.43|7
1738589220000|2025-02-03 13:27:00|32.72|32.44|32.74|32.46|32.74|32.46|32.71|32.43|9
1738589230000|2025-02-03 13:27:10|32.75|32.47|32.78|32.5|32.79|32.51|32.75|32.47|6
1738589240000|2025-02-03 13:27:20|32.76|32.48|32.74|32.46|32.77|32.49|32.73|32.45|9
1738589250000|2025-02-03 13:27:30|32.73|32.45|32.7|32.42|32.74|32.46|32.7|32.42|8
1738589260000|2025-02-03 13:27:40|32.69|32.41|32.67|32.39|32.7|32.42|32.66|32.38|12
1738589270000|2025-02-03 13:27:50|32.66|32.38|32.69|32.41|32.69|32.41|32.66|32.38|7
1738589280000|2025-02-03 13:28:00|32.68|32.4|32.66|32.38|32.68|32.4|32.65|32.37|4
1738589290000|2025-02-03 13:28:10|32.67|32.39|32.66|32.38|32.68|32.4|32.65|32.37|7
1738589300000|2025-02-03 13:28:20|32.65|32.37|32.65|32.37|32.65|32.37|32.64|32.36|7
1738589310000|2025-02-03 13:28:30|32.64|32.36|32.61|32.33|32.65|32.37|32.59|32.31|8
1738589320000|2025-02-03 13:28:40|32.63|32.35|32.6|32.32|32.63|32.35|32.6|32.32|4
1738589330000|2025-02-03 13:28:50|32.59|32.31|32.57|32.29|32.59|32.31|32.57|32.29|5
1738589340000|2025-02-03 13:29:00|32.58|32.3|32.58|32.3|32.61|32.33|32.58|32.3|8
1738589350000|2025-02-03 13:29:10|32.59|32.31|32.57|32.29|32.62|32.34|32.57|32.29|10
1738589360000|2025-02-03 13:29:20|32.56|32.28|32.55|32.27|32.58|32.3|32.55|32.27|10
1738589370000|2025-02-03 13:29:30|32.56|32.28|32.52|32.24|32.56|32.28|32.52|32.24|9
1738589380000|2025-02-03 13:29:40|32.53|32.25|32.52|32.24|32.53|32.25|32.51|32.23|8
1738589390000|2025-02-03 13:29:50|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1738589400000|2025-02-03 13:30:00|32.48|32.2|32.58|32.3|32.58|32.3|32.46|32.18|14
1738589410000|2025-02-03 13:30:10|32.59|32.31|32.61|32.33|32.65|32.37|32.59|32.31|12
1738589420000|2025-02-03 13:30:20|32.62|32.34|32.61|32.33|32.63|32.35|32.6|32.32|11
1738589430000|2025-02-03 13:30:30|32.62|32.34|32.64|32.36|32.66|32.38|32.61|32.33|12
1738589440000|2025-02-03 13:30:40|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|4
1738589450000|2025-02-03 13:30:50|32.61|32.33|32.63|32.35|32.66|32.38|32.61|32.33|9
1738589460000|2025-02-03 13:31:00|32.64|32.36|32.67|32.39|32.67|32.39|32.64|32.36|12
1738589470000|2025-02-03 13:31:10|32.68|32.4|32.71|32.43|32.71|32.43|32.68|32.4|8
1738589480000|2025-02-03 13:31:20|32.7|32.42|32.65|32.37|32.71|32.43|32.65|32.37|9
1738589490000|2025-02-03 13:31:30|32.67|32.39|32.66|32.38|32.67|32.39|32.63|32.35|9
1738589500000|2025-02-03 13:31:40|32.67|32.39|32.68|32.4|32.71|32.43|32.67|32.39|13
1738589510000|2025-02-03 13:31:50|32.69|32.41|32.66|32.38|32.7|32.42|32.65|32.37|8
1738589520000|2025-02-03 13:32:00|32.68|32.4|32.71|32.43|32.73|32.45|32.67|32.39|14
1738589530000|2025-02-03 13:32:10|32.72|32.44|32.7|32.42|32.73|32.45|32.69|32.41|7
1738589540000|2025-02-03 13:32:20|32.69|32.41|32.69|32.41|32.7|32.42|32.68|32.4|9
1738589550000|2025-02-03 13:32:30|32.67|32.39|32.68|32.4|32.68|32.4|32.65|32.37|9
1738589560000|2025-02-03 13:32:40|32.67|32.39|32.61|32.33|32.67|32.39|32.61|32.33|8
1738589570000|2025-02-03 13:32:50|32.62|32.34|32.65|32.37|32.67|32.39|32.62|32.34|7
1738589580000|2025-02-03 13:33:00|32.64|32.36|32.69|32.41|32.69|32.41|32.64|32.36|11
1738589590000|2025-02-03 13:33:10|32.7|32.42|32.7|32.42|32.73|32.45|32.69|32.41|10
1738589600000|2025-02-03 13:33:20|32.69|32.41|32.7|32.42|32.71|32.43|32.66|32.38|15
1738589610000|2025-02-03 13:33:30|32.71|32.43|32.67|32.39|32.71|32.43|32.66|32.38|12
1738589620000|2025-02-03 13:33:40|32.68|32.4|32.68|32.4|32.69|32.41|32.67|32.39|9
1738589630000|2025-02-03 13:33:50|32.67|32.39|32.65|32.37|32.68|32.4|32.64|32.36|5
1738589640000|2025-02-03 13:34:00|32.64|32.36|32.64|32.36|32.64|32.36|32.6|32.32|12
1738589650000|2025-02-03 13:34:10|32.63|32.35|32.62|32.34|32.63|32.35|32.58|32.3|14
1738589660000|2025-02-03 13:34:20|32.61|32.33|32.63|32.35|32.65|32.37|32.61|32.33|11
1738589670000|2025-02-03 13:34:30|32.62|32.34|32.62|32.34|32.65|32.37|32.6|32.32|10
1738589680000|2025-02-03 13:34:40|32.63|32.35|32.58|32.3|32.65|32.37|32.58|32.3|11
1738589690000|2025-02-03 13:34:50|32.59|32.31|32.59|32.31|32.6|32.32|32.58|32.3|5
1738589700000|2025-02-03 13:35:00|32.58|32.3|32.53|32.25|32.58|32.3|32.53|32.25|10
1738589710000|2025-02-03 13:35:10|32.54|32.26|32.57|32.29|32.57|32.29|32.54|32.26|9
1738589720000|2025-02-03 13:35:20|32.56|32.28|32.62|32.34|32.63|32.35|32.55|32.27|13
1738589730000|2025-02-03 13:35:30|32.6|32.32|32.6|32.32|32.63|32.35|32.6|32.32|6
1738589740000|2025-02-03 13:35:40|32.62|32.34|32.58|32.3|32.62|32.34|32.56|32.28|11
1738589750000|2025-02-03 13:35:50|32.59|32.31|32.59|32.31|32.61|32.33|32.58|32.3|6
1738589760000|2025-02-03 13:36:00|32.58|32.3|32.55|32.27|32.58|32.3|32.54|32.26|10
1738589770000|2025-02-03 13:36:10|32.56|32.28|32.55|32.27|32.58|32.3|32.53|32.25|12
1738589780000|2025-02-03 13:36:20|32.54|32.26|32.59|32.31|32.59|32.31|32.54|32.26|8
1738589790000|2025-02-03 13:36:30|32.6|32.32|32.61|32.33|32.62|32.34|32.59|32.31|10
1738589800000|2025-02-03 13:36:40|32.62|32.34|32.67|32.39|32.68|32.4|32.62|32.34|10
1738589810000|2025-02-03 13:36:50|32.68|32.4|32.68|32.4|32.69|32.41|32.66|32.38|9
1738589820000|2025-02-03 13:37:00|32.67|32.39|32.67|32.39|32.68|32.4|32.65|32.37|9
1738589830000|2025-02-03 13:37:10|32.68|32.4|32.7|32.42|32.7|32.42|32.65|32.37|9
1738589840000|2025-02-03 13:37:20|32.71|32.43|32.69|32.41|32.71|32.43|32.68|32.4|9
1738589850000|2025-02-03 13:37:30|32.68|32.4|32.67|32.39|32.68|32.4|32.63|32.35|13
1738589860000|2025-02-03 13:37:40|32.68|32.4|32.68|32.4|32.69|32.41|32.68|32.4|7
1738589870000|2025-02-03 13:37:50|32.69|32.41|32.69|32.41|32.72|32.44|32.67|32.39|12
1738589880000|2025-02-03 13:38:00|32.68|32.4|32.69|32.41|32.69|32.41|32.66|32.38|8
1738589890000|2025-02-03 13:38:10|32.7|32.42|32.69|32.41|32.7|32.42|32.67|32.39|8
1738589900000|2025-02-03 13:38:20|32.68|32.4|32.61|32.33|32.68|32.4|32.61|32.33|15
1738589910000|2025-02-03 13:38:30|32.62|32.34|32.62|32.34|32.63|32.35|32.61|32.33|7
1738589920000|2025-02-03 13:38:40|32.61|32.33|32.67|32.39|32.67|32.39|32.61|32.33|5
1738589930000|2025-02-03 13:38:50|32.68|32.4|32.65|32.37|32.68|32.4|32.65|32.37|8
1738589940000|2025-02-03 13:39:00|32.66|32.38|32.69|32.41|32.69|32.41|32.65|32.37|8
1738589950000|2025-02-03 13:39:10|32.7|32.42|32.69|32.41|32.7|32.42|32.66|32.38|12
1738589960000|2025-02-03 13:39:20|32.68|32.4|32.7|32.42|32.71|32.43|32.68|32.4|9
1738589970000|2025-02-03 13:39:30|32.71|32.43|32.67|32.39|32.71|32.43|32.66|32.38|6
1738589980000|2025-02-03 13:39:40|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|3
1738590000000|2025-02-03 13:40:00|32.71|32.43|32.71|32.43|32.74|32.46|32.71|32.43|9
1738590010000|2025-02-03 13:40:10|32.7|32.42|32.74|32.46|32.75|32.47|32.7|32.42|15
1738590020000|2025-02-03 13:40:20|32.75|32.47|32.79|32.51|32.8|32.52|32.75|32.47|11
1738590030000|2025-02-03 13:40:30|32.8|32.52|32.81|32.53|32.83|32.55|32.79|32.51|9
1738590040000|2025-02-03 13:40:40|32.8|32.52|32.77|32.49|32.8|32.52|32.76|32.48|8
1738590050000|2025-02-03 13:40:50|32.78|32.5|32.76|32.48|32.78|32.5|32.75|32.47|13
1738590060000|2025-02-03 13:41:00|32.75|32.47|32.81|32.53|32.81|32.53|32.74|32.46|13
1738590070000|2025-02-03 13:41:10|32.82|32.54|32.83|32.55|32.84|32.56|32.82|32.54|6
1738590080000|2025-02-03 13:41:20|32.82|32.54|32.86|32.58|32.86|32.58|32.81|32.53|9
1738590090000|2025-02-03 13:41:30|32.87|32.59|32.89|32.61|32.89|32.61|32.86|32.58|5
1738590100000|2025-02-03 13:41:40|32.91|32.63|32.92|32.64|32.93|32.65|32.91|32.63|6
1738590110000|2025-02-03 13:41:50|32.93|32.65|32.95|32.67|32.98|32.7|32.92|32.64|10
1738590120000|2025-02-03 13:42:00|32.94|32.66|32.92|32.64|32.94|32.66|32.9|32.62|13
1738590130000|2025-02-03 13:42:10|32.93|32.65|32.91|32.63|32.93|32.65|32.88|32.6|12
1738590140000|2025-02-03 13:42:20|32.9|32.62|32.92|32.64|32.92|32.64|32.89|32.61|8
1738590150000|2025-02-03 13:42:30|32.91|32.63|32.9|32.62|32.91|32.63|32.89|32.61|4
1738590160000|2025-02-03 13:42:40|32.91|32.63|32.86|32.58|32.91|32.63|32.86|32.58|10
1738590170000|2025-02-03 13:42:50|32.85|32.57|32.88|32.6|32.89|32.61|32.85|32.57|8
1738590180000|2025-02-03 13:43:00|32.89|32.61|32.94|32.66|32.95|32.67|32.89|32.61|8
1738590190000|2025-02-03 13:43:10|32.95|32.67|32.95|32.67|32.95|32.67|32.93|32.65|9
1738590200000|2025-02-03 13:43:20|32.94|32.66|32.97|32.69|32.97|32.69|32.94|32.66|5
1738590210000|2025-02-03 13:43:30|32.96|32.68|33.01|32.73|33.01|32.73|32.96|32.68|10
1738590220000|2025-02-03 13:43:40|33.02|32.74|33.02|32.74|33.03|32.75|33.01|32.73|5
1738590230000|2025-02-03 13:43:50|33.03|32.75|33.03|32.75|33.04|32.76|33.02|32.74|7
1738590240000|2025-02-03 13:44:00|33.02|32.74|33.01|32.73|33.02|32.74|32.99|32.71|13
1738590250000|2025-02-03 13:44:10|33|32.72|33.09|32.81|33.09|32.81|33|32.72|9
1738590260000|2025-02-03 13:44:20|33.1|32.82|33.12|32.84|33.13|32.85|33.1|32.82|9
1738590270000|2025-02-03 13:44:30|33.11|32.83|33.07|32.79|33.11|32.83|33.05|32.77|11
1738590280000|2025-02-03 13:44:40|33.08|32.8|33.06|32.78|33.09|32.81|33.06|32.78|9
1738590290000|2025-02-03 13:44:50|33.07|32.79|33.05|32.77|33.07|32.79|33.02|32.74|10
1738590300000|2025-02-03 13:45:00|33.06|32.78|33.05|32.77|33.06|32.78|33.02|32.74|9
1738590310000|2025-02-03 13:45:10|33.04|32.76|33.01|32.73|33.07|32.79|33|32.72|16
1738590320000|2025-02-03 13:45:20|33|32.72|33.02|32.74|33.02|32.74|32.98|32.7|8
1738590330000|2025-02-03 13:45:30|33.03|32.75|33.04|32.76|33.06|32.78|33.02|32.74|8
1738590340000|2025-02-03 13:45:40|33.03|32.75|33.01|32.73|33.05|32.77|33|32.72|12
1738590350000|2025-02-03 13:45:50|33|32.72|32.94|32.66|33|32.72|32.94|32.66|9
1738590360000|2025-02-03 13:46:00|32.95|32.67|32.94|32.66|32.97|32.69|32.92|32.64|17
1738590370000|2025-02-03 13:46:10|32.93|32.65|32.93|32.65|32.95|32.67|32.91|32.63|11
1738590380000|2025-02-03 13:46:20|32.92|32.64|32.92|32.64|32.93|32.65|32.9|32.62|9
1738590390000|2025-02-03 13:46:30|32.91|32.63|32.89|32.61|32.92|32.64|32.88|32.6|14
1738590400000|2025-02-03 13:46:40|32.9|32.62|32.89|32.61|32.9|32.62|32.85|32.57|11
1738590410000|2025-02-03 13:46:50|32.9|32.62|32.93|32.65|32.93|32.65|32.9|32.62|4
1738590420000|2025-02-03 13:47:00|32.94|32.66|32.99|32.71|32.99|32.71|32.94|32.66|10
1738590430000|2025-02-03 13:47:10|32.98|32.7|32.97|32.69|32.99|32.71|32.97|32.69|12
1738590440000|2025-02-03 13:47:20|32.98|32.7|32.95|32.67|32.99|32.71|32.95|32.67|13
1738590450000|2025-02-03 13:47:30|32.96|32.68|32.9|32.62|32.97|32.69|32.89|32.61|11
1738590460000|2025-02-03 13:47:40|32.89|32.61|32.87|32.59|32.89|32.61|32.85|32.57|8
1738590470000|2025-02-03 13:47:50|32.86|32.58|32.87|32.59|32.87|32.59|32.84|32.56|12
1738590480000|2025-02-03 13:48:00|32.88|32.6|32.83|32.55|32.88|32.6|32.83|32.55|14
1738590490000|2025-02-03 13:48:10|32.82|32.54|32.81|32.53|32.83|32.55|32.8|32.52|10
1738590500000|2025-02-03 13:48:20|32.82|32.54|32.82|32.54|32.82|32.54|32.8|32.52|11
1738590510000|2025-02-03 13:48:30|32.83|32.55|32.86|32.58|32.87|32.59|32.82|32.54|10
1738590520000|2025-02-03 13:48:40|32.87|32.59|32.84|32.56|32.87|32.59|32.84|32.56|8
1738590530000|2025-02-03 13:48:50|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|3
1738590540000|2025-02-03 13:49:00|32.83|32.55|32.81|32.53|32.83|32.55|32.81|32.53|3
1738590550000|2025-02-03 13:49:10|32.82|32.54|32.8|32.52|32.82|32.54|32.8|32.52|11
1738590560000|2025-02-03 13:49:20|32.81|32.53|32.76|32.48|32.81|32.53|32.76|32.48|14
1738590570000|2025-02-03 13:49:30|32.75|32.47|32.76|32.48|32.76|32.48|32.72|32.44|8
1738590580000|2025-02-03 13:49:40|32.75|32.47|32.76|32.48|32.76|32.48|32.73|32.45|8
1738590590000|2025-02-03 13:49:50|32.77|32.49|32.81|32.53|32.81|32.53|32.77|32.49|9
1738590600000|2025-02-03 13:50:00|32.8|32.52|32.76|32.48|32.81|32.53|32.76|32.48|12
1738590610000|2025-02-03 13:50:10|32.77|32.49|32.75|32.47|32.78|32.5|32.73|32.45|8
1738590620000|2025-02-03 13:50:20|32.74|32.46|32.76|32.48|32.77|32.49|32.74|32.46|9
1738590630000|2025-02-03 13:50:30|32.75|32.47|32.69|32.41|32.76|32.48|32.69|32.41|12
1738590640000|2025-02-03 13:50:40|32.7|32.42|32.75|32.47|32.75|32.47|32.69|32.41|14
1738590650000|2025-02-03 13:50:50|32.74|32.46|32.72|32.44|32.74|32.46|32.71|32.43|11
1738590660000|2025-02-03 13:51:00|32.71|32.43|32.71|32.43|32.73|32.45|32.7|32.42|12
1738590670000|2025-02-03 13:51:10|32.72|32.44|32.7|32.42|32.72|32.44|32.69|32.41|17
1738590680000|2025-02-03 13:51:20|32.71|32.43|32.71|32.43|32.72|32.44|32.69|32.41|12
1738590690000|2025-02-03 13:51:30|32.7|32.42|32.66|32.38|32.7|32.42|32.66|32.38|11
1738590700000|2025-02-03 13:51:40|32.65|32.37|32.66|32.38|32.67|32.39|32.65|32.37|12
1738590710000|2025-02-03 13:51:50|32.67|32.39|32.64|32.36|32.67|32.39|32.64|32.36|9
1738590720000|2025-02-03 13:52:00|32.65|32.37|32.64|32.36|32.66|32.38|32.64|32.36|8
1738590730000|2025-02-03 13:52:10|32.65|32.37|32.65|32.37|32.66|32.38|32.62|32.34|8
1738590740000|2025-02-03 13:52:20|32.66|32.38|32.67|32.39|32.69|32.41|32.66|32.38|11
1738590750000|2025-02-03 13:52:30|32.68|32.4|32.68|32.4|32.69|32.41|32.67|32.39|11
1738590760000|2025-02-03 13:52:40|32.69|32.41|32.7|32.42|32.7|32.42|32.68|32.4|10
1738590770000|2025-02-03 13:52:50|32.71|32.43|32.74|32.46|32.74|32.46|32.7|32.42|8
1738590780000|2025-02-03 13:53:00|32.73|32.45|32.69|32.41|32.73|32.45|32.69|32.41|12
1738590790000|2025-02-03 13:53:10|32.68|32.4|32.68|32.4|32.69|32.41|32.66|32.38|6
1738590800000|2025-02-03 13:53:20|32.67|32.39|32.65|32.37|32.67|32.39|32.64|32.36|9
1738590810000|2025-02-03 13:53:30|32.66|32.38|32.63|32.35|32.66|32.38|32.63|32.35|8
1738590820000|2025-02-03 13:53:40|32.64|32.36|32.62|32.34|32.64|32.36|32.61|32.33|9
1738590830000|2025-02-03 13:53:50|32.63|32.35|32.62|32.34|32.63|32.35|32.62|32.34|4
1738590840000|2025-02-03 13:54:00|32.61|32.33|32.62|32.34|32.64|32.36|32.61|32.33|11
1738590850000|2025-02-03 13:54:10|32.63|32.35|32.65|32.37|32.65|32.37|32.62|32.34|9
1738590860000|2025-02-03 13:54:20|32.64|32.36|32.62|32.34|32.65|32.37|32.62|32.34|7
1738590870000|2025-02-03 13:54:30|32.61|32.33|32.63|32.35|32.63|32.35|32.61|32.33|7
1738590880000|2025-02-03 13:54:40|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1738590890000|2025-02-03 13:54:50|32.62|32.34|32.63|32.35|32.63|32.35|32.6|32.32|9
1738590900000|2025-02-03 13:55:00|32.61|32.33|32.59|32.31|32.61|32.33|32.57|32.29|7
1738590910000|2025-02-03 13:55:10|32.58|32.3|32.57|32.29|32.58|32.3|32.57|32.29|2
1738590920000|2025-02-03 13:55:20|32.56|32.28|32.56|32.28|32.56|32.28|32.55|32.27|7
1738590930000|2025-02-03 13:55:30|32.55|32.27|32.57|32.29|32.57|32.29|32.55|32.27|7
1738590940000|2025-02-03 13:55:40|32.58|32.3|32.6|32.32|32.61|32.33|32.58|32.3|10
1738590950000|2025-02-03 13:55:50|32.61|32.33|32.58|32.3|32.61|32.33|32.57|32.29|16
1738590960000|2025-02-03 13:56:00|32.59|32.31|32.58|32.3|32.6|32.32|32.57|32.29|8
1738590970000|2025-02-03 13:56:10|32.57|32.29|32.59|32.31|32.6|32.32|32.56|32.28|10
1738590980000|2025-02-03 13:56:20|32.6|32.32|32.59|32.31|32.61|32.33|32.59|32.31|8
1738590990000|2025-02-03 13:56:30|32.6|32.32|32.61|32.33|32.62|32.34|32.6|32.32|9
1738591000000|2025-02-03 13:56:40|32.6|32.32|32.66|32.38|32.66|32.38|32.6|32.32|13
1738591010000|2025-02-03 13:56:50|32.67|32.39|32.68|32.4|32.68|32.4|32.66|32.38|8
1738591020000|2025-02-03 13:57:00|32.67|32.39|32.67|32.39|32.67|32.39|32.66|32.38|9
1738591030000|2025-02-03 13:57:10|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|3
1738591040000|2025-02-03 13:57:20|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|4
1738591050000|2025-02-03 13:57:30|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|4
1738591060000|2025-02-03 13:57:40|32.71|32.43|32.72|32.44|32.72|32.44|32.69|32.41|10
1738591070000|2025-02-03 13:57:50|32.71|32.43|32.73|32.45|32.73|32.45|32.71|32.43|5
1738591080000|2025-02-03 13:58:00|32.74|32.46|32.77|32.49|32.77|32.49|32.74|32.46|8
1738591090000|2025-02-03 13:58:10|32.76|32.48|32.82|32.54|32.82|32.54|32.76|32.48|11
1738591100000|2025-02-03 13:58:20|32.81|32.53|32.8|32.52|32.81|32.53|32.77|32.49|11
1738591110000|2025-02-03 13:58:30|32.79|32.51|32.8|32.52|32.8|32.52|32.78|32.5|8
1738591120000|2025-02-03 13:58:40|32.79|32.51|32.78|32.5|32.79|32.51|32.77|32.49|10
1738591130000|2025-02-03 13:58:50|32.79|32.51|32.78|32.5|32.8|32.52|32.77|32.49|15
1738591140000|2025-02-03 13:59:00|32.79|32.51|32.77|32.49|32.8|32.52|32.77|32.49|8
1738591150000|2025-02-03 13:59:10|32.78|32.5|32.76|32.48|32.78|32.5|32.76|32.48|10
1738591160000|2025-02-03 13:59:20|32.75|32.47|32.75|32.47|32.75|32.47|32.74|32.46|3
1738591170000|2025-02-03 13:59:30|32.76|32.48|32.78|32.5|32.79|32.51|32.75|32.47|11
1738591180000|2025-02-03 13:59:40|32.77|32.49|32.78|32.5|32.78|32.5|32.75|32.47|10
1738591190000|2025-02-03 13:59:50|32.77|32.49|32.77|32.49|32.78|32.5|32.77|32.49|9
1738591200000|2025-02-03 14:00:00|32.78|32.5|32.78|32.5|32.81|32.53|32.78|32.5|15
1738591210000|2025-02-03 14:00:10|32.79|32.51|32.81|32.53|32.83|32.55|32.79|32.51|11
1738591220000|2025-02-03 14:00:20|32.82|32.54|32.79|32.51|32.82|32.54|32.79|32.51|12
1738591230000|2025-02-03 14:00:30|32.8|32.52|32.78|32.5|32.81|32.53|32.78|32.5|14
1738591240000|2025-02-03 14:00:40|32.77|32.49|32.77|32.49|32.77|32.49|32.75|32.47|5
1738591250000|2025-02-03 14:00:50|32.78|32.5|32.75|32.47|32.78|32.5|32.75|32.47|16
1738591260000|2025-02-03 14:01:00|32.72|32.44|32.75|32.47|32.76|32.48|32.71|32.43|12
1738591280000|2025-02-03 14:01:20|32.68|32.4|32.68|32.4|32.7|32.42|32.67|32.39|7
1738591290000|2025-02-03 14:01:30|32.67|32.39|32.61|32.33|32.68|32.4|32.61|32.33|11
1738591300000|2025-02-03 14:01:40|32.62|32.34|32.63|32.35|32.64|32.36|32.6|32.32|16
1738591310000|2025-02-03 14:01:50|32.62|32.34|32.58|32.3|32.63|32.35|32.58|32.3|19
1738591320000|2025-02-03 14:02:00|32.57|32.29|32.48|32.2|32.58|32.3|32.48|32.2|13
1738591330000|2025-02-03 14:02:10|32.47|32.19|32.46|32.18|32.48|32.2|32.46|32.18|10
1738591340000|2025-02-03 14:02:20|32.45|32.17|32.36|32.08|32.46|32.18|32.34|32.06|14
1738591350000|2025-02-03 14:02:30|32.35|32.07|32.36|32.08|32.39|32.11|32.35|32.07|12
1738591360000|2025-02-03 14:02:40|32.37|32.09|32.34|32.06|32.38|32.1|32.32|32.04|17
1738591370000|2025-02-03 14:02:50|32.35|32.07|32.33|32.05|32.35|32.07|32.32|32.04|8
1738591380000|2025-02-03 14:03:00|32.32|32.04|32.28|32|32.34|32.06|32.27|31.99|16
1738591390000|2025-02-03 14:03:10|32.27|31.99|32.28|32|32.3|32.02|32.26|31.98|15
1738591400000|2025-02-03 14:03:20|32.27|31.99|32.26|31.98|32.29|32.01|32.25|31.97|11
1738591410000|2025-02-03 14:03:30|32.25|31.97|32.22|31.94|32.26|31.98|32.22|31.94|14
1738591420000|2025-02-03 14:03:40|32.21|31.93|32.2|31.92|32.22|31.94|32.19|31.91|11
1738591430000|2025-02-03 14:03:50|32.19|31.91|32.18|31.9|32.2|31.92|32.17|31.89|12
1738591440000|2025-02-03 14:04:00|32.19|31.91|32.18|31.9|32.2|31.92|32.17|31.89|11
1738591450000|2025-02-03 14:04:10|32.19|31.91|32.26|31.98|32.29|32.01|32.18|31.9|14
1738591460000|2025-02-03 14:04:20|32.25|31.97|32.21|31.93|32.26|31.98|32.2|31.92|9
1738591470000|2025-02-03 14:04:30|32.2|31.92|32.24|31.96|32.24|31.96|32.19|31.91|10
1738591480000|2025-02-03 14:04:40|32.26|31.98|32.24|31.96|32.26|31.98|32.23|31.95|9
1738591490000|2025-02-03 14:04:50|32.23|31.95|32.23|31.95|32.24|31.96|32.2|31.92|10
1738591500000|2025-02-03 14:05:00|32.22|31.94|32.15|31.87|32.22|31.94|32.15|31.87|17
1738591510000|2025-02-03 14:05:10|32.14|31.86|32.14|31.86|32.17|31.89|32.13|31.85|11
1738591520000|2025-02-03 14:05:20|32.15|31.87|32.14|31.86|32.15|31.87|32.12|31.84|16
1738591530000|2025-02-03 14:05:30|32.13|31.85|32.08|31.8|32.13|31.85|32.08|31.8|16
1738591540000|2025-02-03 14:05:40|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|8
1738591550000|2025-02-03 14:05:50|32.07|31.79|32.07|31.79|32.08|31.8|32.04|31.76|11
1738591560000|2025-02-03 14:06:00|32.08|31.8|32.27|31.99|32.27|31.99|32.08|31.8|12
1738591570000|2025-02-03 14:06:10|32.25|31.97|32.26|31.98|32.26|31.98|32.24|31.96|4
1738591580000|2025-02-03 14:06:20|32.28|32|32.26|31.98|32.31|32.03|32.23|31.95|21
1738591590000|2025-02-03 14:06:30|32.25|31.97|32.23|31.95|32.26|31.98|32.23|31.95|7
1738591610000|2025-02-03 14:06:50|32.2|31.92|32.21|31.93|32.24|31.96|32.2|31.92|14
1738591620000|2025-02-03 14:07:00|32.22|31.94|32.25|31.97|32.25|31.97|32.19|31.91|19
1738591630000|2025-02-03 14:07:10|32.26|31.98|32.21|31.93|32.26|31.98|32.19|31.91|19
1738591640000|2025-02-03 14:07:20|32.2|31.92|32.14|31.86|32.2|31.92|32.14|31.86|12
1738591650000|2025-02-03 14:07:30|32.13|31.85|32.1|31.82|32.13|31.85|32.05|31.77|12
1738591660000|2025-02-03 14:07:40|32.11|31.83|32.11|31.83|32.12|31.84|32.1|31.82|8
1738591670000|2025-02-03 14:07:50|32.12|31.84|32.11|31.83|32.14|31.86|32.11|31.83|11
1738591680000|2025-02-03 14:08:00|32.12|31.84|32.1|31.82|32.15|31.87|32.09|31.81|14
1738591690000|2025-02-03 14:08:10|32.11|31.83|32.07|31.79|32.12|31.84|32.06|31.78|11
1738591700000|2025-02-03 14:08:20|32.08|31.8|32.07|31.79|32.1|31.82|32.06|31.78|9
1738591710000|2025-02-03 14:08:30|32.06|31.78|32.03|31.75|32.08|31.8|32.03|31.75|11
1738591720000|2025-02-03 14:08:40|32.04|31.76|32.05|31.77|32.06|31.78|32|31.72|12
1738591730000|2025-02-03 14:08:50|32.06|31.78|32.06|31.78|32.08|31.8|32.03|31.75|13
1738591740000|2025-02-03 14:09:00|32.05|31.77|32.03|31.75|32.07|31.79|32.03|31.75|15
1738591750000|2025-02-03 14:09:10|32.04|31.76|32.07|31.79|32.09|31.81|32.02|31.74|15
1738591760000|2025-02-03 14:09:20|32.06|31.78|32.16|31.88|32.16|31.88|32.06|31.78|13
1738591770000|2025-02-03 14:09:30|32.14|31.86|32.09|31.81|32.15|31.87|32.07|31.79|15
1738591780000|2025-02-03 14:09:40|32.08|31.8|32.09|31.81|32.09|31.81|32.06|31.78|9
1738591800000|2025-02-03 14:10:00|32.05|31.77|32.11|31.83|32.11|31.83|32.05|31.77|13
1738591810000|2025-02-03 14:10:10|32.12|31.84|32.11|31.83|32.13|31.85|32.1|31.82|5
1738591830000|2025-02-03 14:10:30|32.12|31.84|32.1|31.82|32.12|31.84|32.08|31.8|7
1738591840000|2025-02-03 14:10:40|32.09|31.81|32.12|31.84|32.14|31.86|32.08|31.8|12
1738591850000|2025-02-03 14:10:50|32.11|31.83|32.16|31.88|32.17|31.89|32.11|31.83|11
1738591860000|2025-02-03 14:11:00|32.17|31.89|32.13|31.85|32.18|31.9|32.12|31.84|14
1738591870000|2025-02-03 14:11:10|32.12|31.84|32.12|31.84|32.13|31.85|32.08|31.8|11
1738591880000|2025-02-03 14:11:20|32.11|31.83|32.07|31.79|32.11|31.83|32.06|31.78|13
1738591890000|2025-02-03 14:11:30|32.09|31.81|32.1|31.82|32.13|31.85|32.08|31.8|14
1738591900000|2025-02-03 14:11:40|32.11|31.83|32.19|31.91|32.19|31.91|32.11|31.83|10
1738591910000|2025-02-03 14:11:50|32.2|31.92|32.24|31.96|32.24|31.96|32.2|31.92|11
1738591920000|2025-02-03 14:12:00|32.25|31.97|32.28|32|32.28|32|32.23|31.95|9
1738591930000|2025-02-03 14:12:10|32.29|32.01|32.37|32.09|32.37|32.09|32.29|32.01|16
1738591940000|2025-02-03 14:12:20|32.38|32.1|32.42|32.14|32.48|32.2|32.38|32.1|18
1738591950000|2025-02-03 14:12:30|32.41|32.13|32.42|32.14|32.45|32.17|32.38|32.1|18
1738591960000|2025-02-03 14:12:40|32.41|32.13|32.4|32.12|32.41|32.13|32.33|32.05|13
1738591970000|2025-02-03 14:12:50|32.39|32.11|32.32|32.04|32.41|32.13|32.32|32.04|13
1738591980000|2025-02-03 14:13:00|32.33|32.05|32.26|31.98|32.33|32.05|32.19|31.91|13
1738591990000|2025-02-03 14:13:10|32.24|31.96|32.21|31.93|32.25|31.97|32.21|31.93|16
1738592000000|2025-02-03 14:13:20|32.22|31.94|32.22|31.94|32.25|31.97|32.21|31.93|13
1738592010000|2025-02-03 14:13:30|32.21|31.93|32.18|31.9|32.21|31.93|32.16|31.88|13
1738592020000|2025-02-03 14:13:40|32.17|31.89|32.16|31.88|32.19|31.91|32.16|31.88|12
1738592030000|2025-02-03 14:13:50|32.17|31.89|32.19|31.91|32.19|31.91|32.12|31.84|15
1738592040000|2025-02-03 14:14:00|32.18|31.9|32.13|31.85|32.18|31.9|32.13|31.85|11
1738592050000|2025-02-03 14:14:10|32.14|31.86|32.15|31.87|32.18|31.9|32.14|31.86|10
1738592060000|2025-02-03 14:14:20|32.13|31.85|32.07|31.79|32.14|31.86|32.07|31.79|8
1738592070000|2025-02-03 14:14:30|32.08|31.8|32.18|31.9|32.18|31.9|32.08|31.8|9
1738592080000|2025-02-03 14:14:40|32.17|31.89|32.11|31.83|32.17|31.89|32.11|31.83|8
1738592090000|2025-02-03 14:14:50|32.12|31.84|32.11|31.83|32.13|31.85|32.11|31.83|6
1738592100000|2025-02-03 14:15:00|32.1|31.82|32.08|31.8|32.12|31.84|32.08|31.8|11
1738592110000|2025-02-03 14:15:10|32.09|31.81|32.14|31.86|32.14|31.86|32.09|31.81|10
1738592120000|2025-02-03 14:15:20|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1738592140000|2025-02-03 14:15:40|32.29|32.01|32.32|32.04|32.33|32.05|32.28|32|9
1738592150000|2025-02-03 14:15:50|32.33|32.05|32.33|32.05|32.35|32.07|32.31|32.03|10
1738592160000|2025-02-03 14:16:00|32.32|32.04|32.31|32.03|32.37|32.09|32.31|32.03|14
1738592170000|2025-02-03 14:16:10|32.32|32.04|32.34|32.06|32.38|32.1|32.32|32.04|13
1738592180000|2025-02-03 14:16:20|32.33|32.05|32.42|32.14|32.42|32.14|32.33|32.05|17
1738592190000|2025-02-03 14:16:30|32.41|32.13|32.4|32.12|32.41|32.13|32.33|32.05|13
1738592200000|2025-02-03 14:16:40|32.39|32.11|32.31|32.03|32.4|32.12|32.27|31.99|20
1738592210000|2025-02-03 14:16:50|32.32|32.04|32.39|32.11|32.39|32.11|32.32|32.04|9
1738592220000|2025-02-03 14:17:00|32.37|32.09|32.3|32.02|32.37|32.09|32.3|32.02|11
1738592230000|2025-02-03 14:17:10|32.29|32.01|32.36|32.08|32.38|32.1|32.28|32|13
1738592240000|2025-02-03 14:17:20|32.35|32.07|32.34|32.06|32.38|32.1|32.31|32.03|15
1738592250000|2025-02-03 14:17:30|32.35|32.07|32.32|32.04|32.39|32.11|32.32|32.04|14
1738592260000|2025-02-03 14:17:40|32.31|32.03|32.3|32.02|32.34|32.06|32.29|32.01|16
1738592270000|2025-02-03 14:17:50|32.31|32.03|32.26|31.98|32.31|32.03|32.26|31.98|11
1738592280000|2025-02-03 14:18:00|32.25|31.97|32.21|31.93|32.26|31.98|32.21|31.93|15
1738592290000|2025-02-03 14:18:10|32.22|31.94|32.22|31.94|32.22|31.94|32.17|31.89|12
1738592300000|2025-02-03 14:18:20|32.21|31.93|32.27|31.99|32.27|31.99|32.2|31.92|9
1738592310000|2025-02-03 14:18:30|32.26|31.98|32.2|31.92|32.27|31.99|32.2|31.92|12
1738592320000|2025-02-03 14:18:40|32.19|31.91|32.17|31.89|32.24|31.96|32.17|31.89|13
1738592330000|2025-02-03 14:18:50|32.18|31.9|32.23|31.95|32.25|31.97|32.18|31.9|9
1738592340000|2025-02-03 14:19:00|32.2|31.92|32.22|31.94|32.25|31.97|32.18|31.9|15
1738592350000|2025-02-03 14:19:10|32.24|31.96|32.18|31.9|32.24|31.96|32.16|31.88|11
1738592360000|2025-02-03 14:19:20|32.17|31.89|32.11|31.83|32.17|31.89|32.11|31.83|15
1738592370000|2025-02-03 14:19:30|32.12|31.84|32.12|31.84|32.14|31.86|32.09|31.81|13
1738592380000|2025-02-03 14:19:40|32.11|31.83|32.06|31.78|32.11|31.83|32.06|31.78|15
1738592390000|2025-02-03 14:19:50|32.07|31.79|32.05|31.77|32.07|31.79|32.04|31.76|11
1738592400000|2025-02-03 14:20:00|32.04|31.76|31.94|31.66|32.04|31.76|31.94|31.66|12
1738592410000|2025-02-03 14:20:10|31.93|31.65|31.97|31.69|31.99|31.71|31.91|31.63|12
1738592420000|2025-02-03 14:20:20|31.98|31.7|31.92|31.64|31.98|31.7|31.92|31.64|9
1738592430000|2025-02-03 14:20:30|31.91|31.63|31.83|31.55|31.91|31.63|31.82|31.54|13
1738592440000|2025-02-03 14:20:40|31.84|31.56|31.86|31.58|31.87|31.59|31.84|31.56|9
1738592450000|2025-02-03 14:20:50|31.87|31.59|31.83|31.55|31.87|31.59|31.81|31.53|11
1738592460000|2025-02-03 14:21:00|31.85|31.57|31.84|31.56|31.87|31.59|31.82|31.54|14
1738592470000|2025-02-03 14:21:10|31.83|31.55|31.82|31.54|31.86|31.58|31.81|31.53|12
1738592480000|2025-02-03 14:21:20|31.81|31.53|31.79|31.51|31.81|31.53|31.78|31.5|10
1738592490000|2025-02-03 14:21:30|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|9
1738592500000|2025-02-03 14:21:40|31.75|31.47|31.74|31.46|31.76|31.48|31.73|31.45|13
1738592510000|2025-02-03 14:21:50|31.75|31.47|31.77|31.49|31.77|31.49|31.74|31.46|10
1738592520000|2025-02-03 14:22:00|31.76|31.48|31.73|31.45|31.76|31.48|31.72|31.44|20
1738592530000|2025-02-03 14:22:10|31.75|31.47|31.72|31.44|31.76|31.48|31.72|31.44|15
1738592540000|2025-02-03 14:22:20|31.73|31.45|31.86|31.58|31.86|31.58|31.73|31.45|16
1738592550000|2025-02-03 14:22:30|31.87|31.59|31.8|31.52|31.89|31.61|31.8|31.52|18
1738592560000|2025-02-03 14:22:40|31.82|31.54|31.77|31.49|31.82|31.54|31.75|31.47|22
1738592570000|2025-02-03 14:22:50|31.78|31.5|31.78|31.5|31.79|31.51|31.75|31.47|19
1738592580000|2025-02-03 14:23:00|31.79|31.51|31.86|31.58|31.86|31.58|31.76|31.48|14
1738592590000|2025-02-03 14:23:10|31.87|31.59|32.09|31.81|32.1|31.82|31.87|31.59|19
1738592600000|2025-02-03 14:23:20|32.1|31.82|32.03|31.75|32.1|31.82|32.02|31.74|12
1738592610000|2025-02-03 14:23:30|32.07|31.79|31.97|31.69|32.07|31.79|31.96|31.68|16
1738592620000|2025-02-03 14:23:40|31.96|31.68|31.92|31.64|31.97|31.69|31.89|31.61|16
1738592630000|2025-02-03 14:23:50|31.94|31.66|31.97|31.69|31.98|31.7|31.94|31.66|12
1738592640000|2025-02-03 14:24:00|31.96|31.68|31.98|31.7|31.99|31.71|31.95|31.67|13
1738592650000|2025-02-03 14:24:10|31.97|31.69|31.92|31.64|31.99|31.71|31.92|31.64|17
1738592660000|2025-02-03 14:24:20|31.91|31.63|31.92|31.64|31.92|31.64|31.87|31.59|11
1738592670000|2025-02-03 14:24:30|31.93|31.65|31.95|31.67|31.97|31.69|31.91|31.63|16
1738592680000|2025-02-03 14:24:40|31.96|31.68|31.87|31.59|31.96|31.68|31.86|31.58|20
1738592690000|2025-02-03 14:24:50|31.89|31.61|31.87|31.59|31.91|31.63|31.87|31.59|12
1738592700000|2025-02-03 14:25:00|31.88|31.6|31.86|31.58|31.91|31.63|31.85|31.57|18
1738592710000|2025-02-03 14:25:10|31.89|31.61|31.84|31.56|31.9|31.62|31.84|31.56|11
1738592720000|2025-02-03 14:25:20|31.83|31.55|31.85|31.57|31.88|31.6|31.81|31.53|15
1738592730000|2025-02-03 14:25:30|31.86|31.58|31.84|31.56|31.88|31.6|31.82|31.54|13
1738592740000|2025-02-03 14:25:40|31.85|31.57|31.83|31.55|31.85|31.57|31.79|31.51|16
1738592750000|2025-02-03 14:25:50|31.84|31.56|31.86|31.58|31.87|31.59|31.83|31.55|11
1738592760000|2025-02-03 14:26:00|31.87|31.59|31.78|31.5|31.87|31.59|31.78|31.5|18
1738592770000|2025-02-03 14:26:10|31.79|31.51|31.77|31.49|31.8|31.52|31.74|31.46|11
1738592780000|2025-02-03 14:26:20|31.76|31.48|31.75|31.47|31.76|31.48|31.73|31.45|12
1738592790000|2025-02-03 14:26:30|31.76|31.48|31.76|31.48|31.77|31.49|31.73|31.45|10
1738592810000|2025-02-03 14:26:50|31.9|31.62|31.94|31.66|31.94|31.66|31.9|31.62|8
1738592820000|2025-02-03 14:27:00|31.93|31.65|31.93|31.65|31.95|31.67|31.91|31.63|13
1738592830000|2025-02-03 14:27:10|31.92|31.64|31.93|31.65|31.97|31.69|31.91|31.63|12
1738592840000|2025-02-03 14:27:20|31.94|31.66|31.94|31.66|31.99|31.71|31.94|31.66|14
1738592850000|2025-02-03 14:27:30|31.97|31.69|31.93|31.65|31.99|31.71|31.88|31.6|16
1738592860000|2025-02-03 14:27:40|31.92|31.64|32.01|31.73|32.02|31.74|31.92|31.64|17
1738592870000|2025-02-03 14:27:50|32.02|31.74|32.02|31.74|32.03|31.75|31.99|31.71|9
1738592880000|2025-02-03 14:28:00|32.01|31.73|32.04|31.76|32.05|31.77|32.01|31.73|14
1738592890000|2025-02-03 14:28:10|32.03|31.75|32.02|31.74|32.03|31.75|31.96|31.68|13
1738592900000|2025-02-03 14:28:20|32.01|31.73|32|31.72|32.01|31.73|31.96|31.68|12
1738592910000|2025-02-03 14:28:30|32.01|31.73|32.02|31.74|32.05|31.77|31.97|31.69|15
1738592920000|2025-02-03 14:28:40|31.99|31.71|31.93|31.65|32.02|31.74|31.92|31.64|10
1738592930000|2025-02-03 14:28:50|31.94|31.66|31.88|31.6|31.94|31.66|31.88|31.6|10
1738592940000|2025-02-03 14:29:00|31.86|31.58|31.9|31.62|31.9|31.62|31.85|31.57|11
1738592950000|2025-02-03 14:29:10|31.89|31.61|32|31.72|32.01|31.73|31.89|31.61|16
1738592960000|2025-02-03 14:29:20|31.99|31.71|31.99|31.71|32.01|31.73|31.98|31.7|9
1738592970000|2025-02-03 14:29:30|32|31.72|31.97|31.69|32.05|31.77|31.97|31.69|15
1738592980000|2025-02-03 14:29:40|31.96|31.68|32.03|31.75|32.03|31.75|31.95|31.67|12
1738592990000|2025-02-03 14:29:50|32.04|31.76|32.04|31.76|32.08|31.8|32.03|31.75|13
1738593000000|2025-02-03 14:30:00|32.03|31.75|31.92|31.64|32.03|31.75|31.92|31.64|14
1738593010000|2025-02-03 14:30:10|31.91|31.63|31.88|31.6|31.91|31.63|31.87|31.59|14
1738593020000|2025-02-03 14:30:20|31.87|31.59|31.82|31.54|31.87|31.59|31.82|31.54|13
1738593030000|2025-02-03 14:30:30|31.81|31.53|31.77|31.49|31.82|31.54|31.77|31.49|9
1738593040000|2025-02-03 14:30:40|31.79|31.51|31.97|31.69|31.97|31.69|31.79|31.51|16
1738593050000|2025-02-03 14:30:50|31.99|31.71|31.98|31.7|31.99|31.71|31.93|31.65|16
1738593060000|2025-02-03 14:31:00|32|31.72|32.21|31.93|32.22|31.94|31.99|31.71|19
1738593070000|2025-02-03 14:31:10|32.19|31.91|32.16|31.88|32.2|31.92|32.15|31.87|13
1738593080000|2025-02-03 14:31:20|32.17|31.89|32.31|32.03|32.31|32.03|32.15|31.87|13
1738593090000|2025-02-03 14:31:30|32.32|32.04|32.52|32.24|32.52|32.24|32.32|32.04|15
1738593100000|2025-02-03 14:31:40|32.51|32.23|32.47|32.19|32.56|32.28|32.47|32.19|15
1738593110000|2025-02-03 14:31:50|32.46|32.18|32.42|32.14|32.46|32.18|32.37|32.09|17
1738593120000|2025-02-03 14:32:00|32.38|32.1|32.48|32.2|32.48|32.2|32.36|32.08|23
1738593130000|2025-02-03 14:32:10|32.52|32.24|32.65|32.37|32.65|32.37|32.51|32.23|13
1738593140000|2025-02-03 14:32:20|32.66|32.38|32.85|32.57|32.85|32.57|32.66|32.38|20
1738593150000|2025-02-03 14:32:30|32.84|32.56|32.82|32.54|32.84|32.56|32.7|32.42|14
1738593160000|2025-02-03 14:32:40|32.78|32.5|32.69|32.41|32.82|32.54|32.67|32.39|20
1738593170000|2025-02-03 14:32:50|32.68|32.4|32.81|32.53|32.81|32.53|32.65|32.37|14
1738593180000|2025-02-03 14:33:00|32.8|32.52|32.93|32.65|32.93|32.65|32.75|32.47|19
1738593190000|2025-02-03 14:33:10|32.94|32.66|32.95|32.67|32.98|32.7|32.94|32.66|13
1738593200000|2025-02-03 14:33:20|32.94|32.66|33.03|32.75|33.04|32.76|32.94|32.66|14
1738593210000|2025-02-03 14:33:30|33.04|32.76|33.24|32.96|33.24|32.96|33.04|32.76|22
1738593220000|2025-02-03 14:33:40|33.27|32.99|33.4|33.12|33.42|33.14|33.21|32.93|22
1738593230000|2025-02-03 14:33:50|33.36|33.08|33.18|32.9|33.4|33.12|33.18|32.9|20
1738593240000|2025-02-03 14:34:00|33.19|32.91|33.44|33.16|33.45|33.17|33.19|32.91|26
1738593250000|2025-02-03 14:34:10|33.43|33.15|33.31|33.03|33.46|33.18|33.3|33.02|18
1738593260000|2025-02-03 14:34:20|33.22|32.94|33.2|32.92|33.27|32.99|33.13|32.85|17
1738593270000|2025-02-03 14:34:30|33.24|32.96|33.54|33.26|33.54|33.26|33.24|32.96|13
1738593280000|2025-02-03 14:34:40|33.5|33.22|33.37|33.09|33.51|33.23|33.28|33|21
1738593290000|2025-02-03 14:34:50|33.36|33.08|33.43|33.15|33.44|33.16|33.33|33.05|19
1738593300000|2025-02-03 14:35:00|33.46|33.18|33.31|33.03|33.51|33.23|33.31|33.03|17
1738593310000|2025-02-03 14:35:10|33.3|33.02|33.22|32.94|33.3|33.02|33.18|32.9|17
1738593320000|2025-02-03 14:35:20|33.2|32.92|33.23|32.95|33.23|32.95|33.13|32.85|19
1738593330000|2025-02-03 14:35:30|33.19|32.91|33.2|32.92|33.24|32.96|33.05|32.77|24
1738593340000|2025-02-03 14:35:40|33.26|32.98|33.17|32.89|33.26|32.98|33.15|32.87|24
1738593350000|2025-02-03 14:35:50|33.16|32.88|33.16|32.88|33.18|32.9|33.08|32.8|18
1738593360000|2025-02-03 14:36:00|33.17|32.89|33|32.72|33.21|32.93|32.97|32.69|25
1738593370000|2025-02-03 14:36:10|33.02|32.74|33.23|32.95|33.23|32.95|33.01|32.73|18
1738593380000|2025-02-03 14:36:20|33.22|32.94|33.15|32.87|33.25|32.97|33.15|32.87|22
1738593390000|2025-02-03 14:36:30|33.13|32.85|33.02|32.74|33.13|32.85|33.01|32.73|17
1738593400000|2025-02-03 14:36:40|33.03|32.75|33.05|32.77|33.08|32.8|32.98|32.7|19
1738593410000|2025-02-03 14:36:50|33.06|32.78|33.07|32.79|33.12|32.84|33.02|32.74|21
1738593420000|2025-02-03 14:37:00|33.06|32.78|33.09|32.81|33.18|32.9|32.95|32.67|26
1738593430000|2025-02-03 14:37:10|33.04|32.76|33.02|32.74|33.05|32.77|32.98|32.7|17
1738593440000|2025-02-03 14:37:20|33.01|32.73|32.96|32.68|33.05|32.77|32.96|32.68|14
1738593450000|2025-02-03 14:37:30|32.97|32.69|32.96|32.68|32.97|32.69|32.9|32.62|18
1738593460000|2025-02-03 14:37:40|32.95|32.67|32.95|32.67|33.04|32.76|32.92|32.64|21
1738593470000|2025-02-03 14:37:50|32.94|32.66|33.09|32.81|33.09|32.81|32.94|32.66|19
1738593480000|2025-02-03 14:38:00|33.04|32.76|33.29|33.01|33.29|33.01|33.03|32.75|19
1738593490000|2025-02-03 14:38:10|33.32|33.04|33.34|33.06|33.43|33.15|33.32|33.04|20
1738593500000|2025-02-03 14:38:20|33.3|33.02|33.15|32.87|33.37|33.09|33.14|32.86|24
1738593510000|2025-02-03 14:38:30|33.14|32.86|33.18|32.9|33.18|32.9|33.08|32.8|15
1738593520000|2025-02-03 14:38:40|33.19|32.91|33.32|33.04|33.32|33.04|33.19|32.91|24
1738593530000|2025-02-03 14:38:50|33.33|33.05|33.41|33.13|33.42|33.14|33.33|33.05|16
1738593540000|2025-02-03 14:39:00|33.44|33.16|33.4|33.12|33.48|33.2|33.29|33.01|23
1738593550000|2025-02-03 14:39:10|33.41|33.13|33.39|33.11|33.44|33.16|33.38|33.1|18
1738593560000|2025-02-03 14:39:20|33.37|33.09|33.26|32.98|33.43|33.15|33.24|32.96|21
1738593570000|2025-02-03 14:39:30|33.28|33|33.44|33.16|33.48|33.2|33.28|33|16
1738593600000|2025-02-03 14:40:00|33.7|33.42|33.64|33.36|33.74|33.46|33.62|33.34|19
1738593610000|2025-02-03 14:40:10|33.66|33.38|33.41|33.13|33.68|33.4|33.37|33.09|22
1738593620000|2025-02-03 14:40:20|33.34|33.06|33.32|33.04|33.36|33.08|33.27|32.99|21
1738593630000|2025-02-03 14:40:30|33.33|33.05|33.46|33.18|33.47|33.19|33.33|33.05|11
1738593640000|2025-02-03 14:40:40|33.49|33.21|33.52|33.24|33.53|33.25|33.48|33.2|17
1738593650000|2025-02-03 14:40:50|33.51|33.23|33.53|33.25|33.54|33.26|33.48|33.2|18
1738593660000|2025-02-03 14:41:00|33.52|33.24|33.47|33.19|33.6|33.32|33.44|33.16|18
1738593670000|2025-02-03 14:41:10|33.49|33.21|33.52|33.24|33.62|33.34|33.48|33.2|19
1738593680000|2025-02-03 14:41:20|33.49|33.21|33.42|33.14|33.5|33.22|33.39|33.11|17
1738593690000|2025-02-03 14:41:30|33.39|33.11|33.34|33.06|33.39|33.11|33.29|33.01|15
1738593700000|2025-02-03 14:41:40|33.37|33.09|33.38|33.1|33.38|33.1|33.32|33.04|22
1738593710000|2025-02-03 14:41:50|33.37|33.09|33.46|33.18|33.47|33.19|33.35|33.07|17
1738593720000|2025-02-03 14:42:00|33.47|33.19|33.57|33.29|33.62|33.34|33.46|33.18|22
1738593730000|2025-02-03 14:42:10|33.59|33.31|33.58|33.3|33.61|33.33|33.52|33.24|22
1738593740000|2025-02-03 14:42:20|33.56|33.28|33.49|33.21|33.57|33.29|33.48|33.2|18
1738593750000|2025-02-03 14:42:30|33.5|33.22|33.47|33.19|33.51|33.23|33.46|33.18|13
1738593760000|2025-02-03 14:42:40|33.46|33.18|33.33|33.05|33.47|33.19|33.33|33.05|21
1738593770000|2025-02-03 14:42:50|33.34|33.06|33.31|33.03|33.37|33.09|33.26|32.98|17
1738593780000|2025-02-03 14:43:00|33.32|33.04|33.31|33.03|33.35|33.07|33.29|33.01|22
1738593790000|2025-02-03 14:43:10|33.3|33.02|33.32|33.04|33.37|33.09|33.22|32.94|22
1738593800000|2025-02-03 14:43:20|33.31|33.03|33.41|33.13|33.41|33.13|33.31|33.03|23
1738593810000|2025-02-03 14:43:30|33.42|33.14|33.48|33.2|33.48|33.2|33.41|33.13|15
1738593820000|2025-02-03 14:43:40|33.44|33.16|33.49|33.21|33.53|33.25|33.44|33.16|21
1738593830000|2025-02-03 14:43:50|33.48|33.2|33.44|33.16|33.52|33.24|33.44|33.16|14
1738593840000|2025-02-03 14:44:00|33.43|33.15|33.36|33.08|33.45|33.17|33.36|33.08|18
1738593850000|2025-02-03 14:44:10|33.35|33.07|33.49|33.21|33.5|33.22|33.32|33.04|21
1738593860000|2025-02-03 14:44:20|33.48|33.2|33.39|33.11|33.48|33.2|33.36|33.08|13
1738593870000|2025-02-03 14:44:30|33.38|33.1|33.43|33.15|33.54|33.26|33.38|33.1|21
1738593880000|2025-02-03 14:44:40|33.44|33.16|33.52|33.24|33.56|33.28|33.42|33.14|19
1738593890000|2025-02-03 14:44:50|33.53|33.25|33.44|33.16|33.56|33.28|33.41|33.13|17
1738593900000|2025-02-03 14:45:00|33.43|33.15|33.58|33.3|33.59|33.31|33.43|33.15|22
1738593910000|2025-02-03 14:45:10|33.59|33.31|33.5|33.22|33.61|33.33|33.5|33.22|10
1738593920000|2025-02-03 14:45:20|33.49|33.21|33.5|33.22|33.61|33.33|33.48|33.2|19
1738593930000|2025-02-03 14:45:30|33.49|33.21|33.41|33.13|33.52|33.24|33.41|33.13|22
1738593940000|2025-02-03 14:45:40|33.4|33.12|33.34|33.06|33.44|33.16|33.32|33.04|21
1738593950000|2025-02-03 14:45:50|33.37|33.09|33.29|33.01|33.37|33.09|33.26|32.98|15
1738593960000|2025-02-03 14:46:00|33.27|32.99|33.31|33.03|33.33|33.05|33.23|32.95|25
1738593970000|2025-02-03 14:46:10|33.3|33.02|33.31|33.03|33.33|33.05|33.24|32.96|17
1738593980000|2025-02-03 14:46:20|33.3|33.02|33.24|32.96|33.31|33.03|33.22|32.94|18
1738593990000|2025-02-03 14:46:30|33.25|32.97|33.23|32.95|33.27|32.99|33.18|32.9|20
1738594000000|2025-02-03 14:46:40|33.21|32.93|33.27|32.99|33.27|32.99|33.18|32.9|24
1738594010000|2025-02-03 14:46:50|33.28|33|33.26|32.98|33.28|33|33.17|32.89|21
1738594020000|2025-02-03 14:47:00|33.24|32.96|33.2|32.92|33.26|32.98|33.19|32.91|22
1738594030000|2025-02-03 14:47:10|33.21|32.93|33.14|32.86|33.22|32.94|33.14|32.86|17
1738594040000|2025-02-03 14:47:20|33.13|32.85|33.32|33.04|33.32|33.04|33.13|32.85|21
1738594050000|2025-02-03 14:47:30|33.29|33.01|33.29|33.01|33.3|33.02|33.26|32.98|14
1738594060000|2025-02-03 14:47:40|33.31|33.03|33.3|33.02|33.34|33.06|33.28|33|18
1738594070000|2025-02-03 14:47:50|33.28|33|33.33|33.05|33.33|33.05|33.28|33|16
1738594080000|2025-02-03 14:48:00|33.34|33.06|33.35|33.07|33.42|33.14|33.31|33.03|14
1738594090000|2025-02-03 14:48:10|33.36|33.08|33.29|33.01|33.36|33.08|33.24|32.96|16
1738594100000|2025-02-03 14:48:20|33.31|33.03|33.21|32.93|33.32|33.04|33.18|32.9|16
1738594110000|2025-02-03 14:48:30|33.18|32.9|33.19|32.91|33.27|32.99|33.18|32.9|18
1738594120000|2025-02-03 14:48:40|33.18|32.9|33.1|32.82|33.21|32.93|33.09|32.81|21
1738594130000|2025-02-03 14:48:50|33.09|32.81|33.23|32.95|33.23|32.95|33.09|32.81|19
1738594140000|2025-02-03 14:49:00|33.21|32.93|33.31|33.03|33.35|33.07|33.2|32.92|18
1738594150000|2025-02-03 14:49:10|33.32|33.04|33.28|33|33.36|33.08|33.24|32.96|23
1738594160000|2025-02-03 14:49:20|33.31|33.03|33.32|33.04|33.36|33.08|33.3|33.02|19
1738594170000|2025-02-03 14:49:30|33.34|33.06|33.22|32.94|33.34|33.06|33.22|32.94|22
1738594180000|2025-02-03 14:49:40|33.23|32.95|33.2|32.92|33.26|32.98|33.2|32.92|16
1738594190000|2025-02-03 14:49:50|33.21|32.93|33.23|32.95|33.23|32.95|33.18|32.9|14
1738594200000|2025-02-03 14:50:00|33.25|32.97|33.26|32.98|33.3|33.02|33.23|32.95|18
1738594210000|2025-02-03 14:50:10|33.24|32.96|33.11|32.83|33.24|32.96|33.11|32.83|17
1738594220000|2025-02-03 14:50:20|33.13|32.85|33.24|32.96|33.26|32.98|33.13|32.85|18
1738594230000|2025-02-03 14:50:30|33.26|32.98|33.18|32.9|33.28|33|33.18|32.9|25
1738594240000|2025-02-03 14:50:40|33.17|32.89|33.12|32.84|33.17|32.89|33.12|32.84|17
1738594250000|2025-02-03 14:50:50|33.14|32.86|33.29|33.01|33.3|33.02|33.13|32.85|17
1738594260000|2025-02-03 14:51:00|33.28|33|33.2|32.92|33.28|33|33.2|32.92|17
1738594270000|2025-02-03 14:51:10|33.19|32.91|33.14|32.86|33.2|32.92|33.12|32.84|20
1738594280000|2025-02-03 14:51:20|33.16|32.88|33.22|32.94|33.23|32.95|33.08|32.8|18
1738594290000|2025-02-03 14:51:30|33.23|32.95|33.2|32.92|33.24|32.96|33.19|32.91|15
1738594300000|2025-02-03 14:51:40|33.22|32.94|33.31|33.03|33.31|33.03|33.19|32.91|21
1738594310000|2025-02-03 14:51:50|33.32|33.04|33.32|33.04|33.36|33.08|33.31|33.03|15
1738594320000|2025-02-03 14:52:00|33.33|33.05|33.43|33.15|33.43|33.15|33.32|33.04|13
1738594330000|2025-02-03 14:52:10|33.42|33.14|33.49|33.21|33.49|33.21|33.41|33.13|15
1738594340000|2025-02-03 14:52:20|33.48|33.2|33.39|33.11|33.51|33.23|33.39|33.11|26
1738594350000|2025-02-03 14:52:30|33.37|33.09|33.4|33.12|33.4|33.12|33.33|33.05|13
1738594360000|2025-02-03 14:52:40|33.41|33.13|33.36|33.08|33.48|33.2|33.36|33.08|17
1738594370000|2025-02-03 14:52:50|33.34|33.06|33.4|33.12|33.4|33.12|33.32|33.04|14
1738594380000|2025-02-03 14:53:00|33.43|33.15|33.3|33.02|33.43|33.15|33.3|33.02|14
1738594390000|2025-02-03 14:53:10|33.27|32.99|33.23|32.95|33.28|33|33.21|32.93|10
1738594400000|2025-02-03 14:53:20|33.21|32.93|33.29|33.01|33.29|33.01|33.2|32.92|14
1738594410000|2025-02-03 14:53:30|33.31|33.03|33.24|32.96|33.31|33.03|33.24|32.96|17
1738594420000|2025-02-03 14:53:40|33.22|32.94|33.21|32.93|33.24|32.96|33.17|32.89|12
1738594430000|2025-02-03 14:53:50|33.23|32.95|33.16|32.88|33.23|32.95|33.15|32.87|14
1738594440000|2025-02-03 14:54:00|33.15|32.87|33.2|32.92|33.2|32.92|33.08|32.8|14
1738594450000|2025-02-03 14:54:10|33.19|32.91|33.12|32.84|33.19|32.91|33.12|32.84|14
1738594460000|2025-02-03 14:54:20|33.11|32.83|33.08|32.8|33.14|32.86|33.08|32.8|16
1738594470000|2025-02-03 14:54:30|33.07|32.79|33.03|32.75|33.07|32.79|33.03|32.75|12
1738594480000|2025-02-03 14:54:40|33.02|32.74|33.07|32.79|33.07|32.79|32.98|32.7|14
1738594490000|2025-02-03 14:54:50|33.09|32.81|33.13|32.85|33.16|32.88|33.09|32.81|9
1738594500000|2025-02-03 14:55:00|33.12|32.84|33.03|32.75|33.15|32.87|33.02|32.74|17
1738594510000|2025-02-03 14:55:10|33.02|32.74|32.99|32.71|33.04|32.76|32.98|32.7|7
1738594520000|2025-02-03 14:55:20|32.97|32.69|33.1|32.82|33.1|32.82|32.97|32.69|16
1738594530000|2025-02-03 14:55:30|33.11|32.83|33.09|32.81|33.12|32.84|33.06|32.78|11
1738594540000|2025-02-03 14:55:40|33.08|32.8|33.1|32.82|33.1|32.82|33.05|32.77|15
1738594550000|2025-02-03 14:55:50|33.08|32.8|33.12|32.84|33.12|32.84|33.06|32.78|15
1738594560000|2025-02-03 14:56:00|33.13|32.85|33.21|32.93|33.24|32.96|33.13|32.85|13
1738594570000|2025-02-03 14:56:10|33.2|32.92|33.22|32.94|33.22|32.94|33.17|32.89|8
1738594580000|2025-02-03 14:56:20|33.19|32.91|33.21|32.93|33.23|32.95|33.14|32.86|10
1738594590000|2025-02-03 14:56:30|33.23|32.95|33.25|32.97|33.25|32.97|33.21|32.93|6
1738594600000|2025-02-03 14:56:40|33.24|32.96|33.31|33.03|33.31|33.03|33.19|32.91|14
1738594610000|2025-02-03 14:56:50|33.3|33.02|33.27|32.99|33.31|33.03|33.26|32.98|9
1738594620000|2025-02-03 14:57:00|33.3|33.02|33.37|33.09|33.4|33.12|33.29|33.01|16
1738594630000|2025-02-03 14:57:10|33.38|33.1|33.46|33.18|33.46|33.18|33.38|33.1|12
1738594640000|2025-02-03 14:57:20|33.47|33.19|33.46|33.18|33.47|33.19|33.44|33.16|10
1738594650000|2025-02-03 14:57:30|33.45|33.17|33.37|33.09|33.45|33.17|33.29|33.01|16
1738594660000|2025-02-03 14:57:40|33.38|33.1|33.47|33.19|33.47|33.19|33.38|33.1|11
1738594670000|2025-02-03 14:57:50|33.48|33.2|33.44|33.16|33.5|33.22|33.44|33.16|9
1738594680000|2025-02-03 14:58:00|33.46|33.18|33.51|33.23|33.54|33.26|33.46|33.18|13
1738594690000|2025-02-03 14:58:10|33.5|33.22|33.53|33.25|33.54|33.26|33.49|33.21|12
1738594700000|2025-02-03 14:58:20|33.56|33.28|33.55|33.27|33.56|33.28|33.53|33.25|8
1738594710000|2025-02-03 14:58:30|33.56|33.28|33.56|33.28|33.61|33.33|33.55|33.27|10
1738594720000|2025-02-03 14:58:40|33.57|33.29|33.58|33.3|33.59|33.31|33.56|33.28|7
1738594730000|2025-02-03 14:58:50|33.57|33.29|33.58|33.3|33.6|33.32|33.55|33.27|8
1738594740000|2025-02-03 14:59:00|33.57|33.29|33.59|33.31|33.65|33.37|33.57|33.29|16
1738594750000|2025-02-03 14:59:10|33.57|33.29|33.49|33.21|33.57|33.29|33.48|33.2|8
1738594760000|2025-02-03 14:59:20|33.51|33.23|33.56|33.28|33.58|33.3|33.51|33.23|10
1738594770000|2025-02-03 14:59:30|33.54|33.26|33.52|33.24|33.54|33.26|33.52|33.24|9
1738594780000|2025-02-03 14:59:40|33.51|33.23|33.51|33.23|33.53|33.25|33.5|33.22|10
1738594790000|2025-02-03 14:59:50|33.5|33.22|33.49|33.21|33.51|33.23|33.48|33.2|11
1738594800000|2025-02-03 15:00:00|33.48|33.2|33.39|33.11|33.48|33.2|33.34|33.06|17
1738594810000|2025-02-03 15:00:10|33.35|33.07|33.33|33.05|33.38|33.1|33.33|33.05|8
1738594820000|2025-02-03 15:00:20|33.32|33.04|33.36|33.08|33.37|33.09|33.29|33.01|19
1738594830000|2025-02-03 15:00:30|33.37|33.09|33.35|33.07|33.37|33.09|33.32|33.04|13
1738594840000|2025-02-03 15:00:40|33.36|33.08|33.36|33.08|33.38|33.1|33.33|33.05|14
1738594850000|2025-02-03 15:00:50|33.35|33.07|33.34|33.06|33.35|33.07|33.29|33.01|13
1738594860000|2025-02-03 15:01:00|33.35|33.07|33.45|33.17|33.46|33.18|33.35|33.07|13
1738594870000|2025-02-03 15:01:10|33.44|33.16|33.51|33.23|33.51|33.23|33.44|33.16|18
1738594880000|2025-02-03 15:01:20|33.53|33.25|33.53|33.25|33.6|33.32|33.53|33.25|14
1738594890000|2025-02-03 15:01:30|33.56|33.28|33.6|33.32|33.61|33.33|33.54|33.26|12
1738594900000|2025-02-03 15:01:40|33.59|33.31|33.54|33.26|33.59|33.31|33.54|33.26|5
1738594910000|2025-02-03 15:01:50|33.53|33.25|33.52|33.24|33.55|33.27|33.52|33.24|10
1738594920000|2025-02-03 15:02:00|33.49|33.21|33.45|33.17|33.54|33.26|33.45|33.17|15
1738594930000|2025-02-03 15:02:10|33.44|33.16|33.48|33.2|33.49|33.21|33.42|33.14|9
1738594940000|2025-02-03 15:02:20|33.47|33.19|33.54|33.26|33.56|33.28|33.44|33.16|15
1738594950000|2025-02-03 15:02:30|33.53|33.25|33.53|33.25|33.58|33.3|33.53|33.25|16
1738594960000|2025-02-03 15:02:40|33.52|33.24|33.45|33.17|33.52|33.24|33.45|33.17|17
1738594970000|2025-02-03 15:02:50|33.44|33.16|33.4|33.12|33.45|33.17|33.38|33.1|13
1738594980000|2025-02-03 15:03:00|33.38|33.1|33.43|33.15|33.43|33.15|33.37|33.09|9
1738594990000|2025-02-03 15:03:10|33.41|33.13|33.38|33.1|33.41|33.13|33.35|33.07|13
1738595000000|2025-02-03 15:03:20|33.37|33.09|33.41|33.13|33.43|33.15|33.34|33.06|16
1738595010000|2025-02-03 15:03:30|33.4|33.12|33.29|33.01|33.4|33.12|33.29|33.01|13
1738595020000|2025-02-03 15:03:40|33.3|33.02|33.31|33.03|33.35|33.07|33.3|33.02|11
1738595030000|2025-02-03 15:03:50|33.32|33.04|33.37|33.09|33.37|33.09|33.31|33.03|8
1738595040000|2025-02-03 15:04:00|33.38|33.1|33.3|33.02|33.38|33.1|33.28|33|8
1738595050000|2025-02-03 15:04:10|33.31|33.03|33.29|33.01|33.31|33.03|33.27|32.99|7
1738595060000|2025-02-03 15:04:20|33.3|33.02|33.32|33.04|33.33|33.05|33.27|32.99|13
1738595070000|2025-02-03 15:04:30|33.31|33.03|33.32|33.04|33.32|33.04|33.27|32.99|12
1738595080000|2025-02-03 15:04:40|33.33|33.05|33.35|33.07|33.35|33.07|33.33|33.05|2
1738595100000|2025-02-03 15:05:00|33.37|33.09|33.38|33.1|33.38|33.1|33.33|33.05|13
1738595110000|2025-02-03 15:05:10|33.39|33.11|33.47|33.19|33.47|33.19|33.37|33.09|14
1738595120000|2025-02-03 15:05:20|33.48|33.2|33.53|33.25|33.53|33.25|33.45|33.17|10
1738595130000|2025-02-03 15:05:30|33.52|33.24|33.53|33.25|33.56|33.28|33.5|33.22|11
1738595140000|2025-02-03 15:05:40|33.52|33.24|33.47|33.19|33.54|33.26|33.47|33.19|10
1738595150000|2025-02-03 15:05:50|33.48|33.2|33.52|33.24|33.57|33.29|33.48|33.2|10
1738595160000|2025-02-03 15:06:00|33.54|33.26|33.56|33.28|33.6|33.32|33.54|33.26|7
1738595170000|2025-02-03 15:06:10|33.57|33.29|33.61|33.33|33.62|33.34|33.56|33.28|18
1738595180000|2025-02-03 15:06:20|33.62|33.34|33.54|33.26|33.63|33.35|33.53|33.25|16
1738595190000|2025-02-03 15:06:30|33.5|33.22|33.49|33.21|33.5|33.22|33.45|33.17|12
1738595200000|2025-02-03 15:06:40|33.47|33.19|33.42|33.14|33.48|33.2|33.42|33.14|9
1738595210000|2025-02-03 15:06:50|33.43|33.15|33.49|33.21|33.51|33.23|33.43|33.15|9
1738595220000|2025-02-03 15:07:00|33.51|33.23|33.49|33.21|33.51|33.23|33.46|33.18|12
1738595230000|2025-02-03 15:07:10|33.48|33.2|33.51|33.23|33.52|33.24|33.45|33.17|10
1738595240000|2025-02-03 15:07:20|33.5|33.22|33.45|33.17|33.51|33.23|33.45|33.17|11
1738595250000|2025-02-03 15:07:30|33.44|33.16|33.48|33.2|33.5|33.22|33.42|33.14|18
1738595260000|2025-02-03 15:07:40|33.46|33.18|33.41|33.13|33.46|33.18|33.4|33.12|9
1738595270000|2025-02-03 15:07:50|33.42|33.14|33.43|33.15|33.47|33.19|33.42|33.14|9
1738595280000|2025-02-03 15:08:00|33.44|33.16|33.5|33.22|33.51|33.23|33.44|33.16|12
1738595290000|2025-02-03 15:08:10|33.52|33.24|33.55|33.27|33.55|33.27|33.51|33.23|6
1738595300000|2025-02-03 15:08:20|33.56|33.28|33.59|33.31|33.62|33.34|33.53|33.25|12
1738595310000|2025-02-03 15:08:30|33.6|33.32|33.61|33.33|33.63|33.35|33.6|33.32|8
1738595320000|2025-02-03 15:08:40|33.6|33.32|33.56|33.28|33.62|33.34|33.56|33.28|13
1738595330000|2025-02-03 15:08:50|33.57|33.29|33.56|33.28|33.57|33.29|33.5|33.22|11
1738595340000|2025-02-03 15:09:00|33.57|33.29|33.65|33.37|33.65|33.37|33.57|33.29|14
1738595350000|2025-02-03 15:09:10|33.66|33.38|33.69|33.41|33.7|33.42|33.66|33.38|13
1738595360000|2025-02-03 15:09:20|33.7|33.42|33.69|33.41|33.72|33.44|33.66|33.38|12
1738595370000|2025-02-03 15:09:30|33.67|33.39|33.71|33.43|33.74|33.46|33.66|33.38|11
1738595380000|2025-02-03 15:09:40|33.69|33.41|33.69|33.41|33.71|33.43|33.69|33.41|12
1738595390000|2025-02-03 15:09:50|33.68|33.4|33.55|33.27|33.69|33.41|33.54|33.26|16
1738595400000|2025-02-03 15:10:00|33.53|33.25|33.53|33.25|33.56|33.28|33.48|33.2|12
1738595410000|2025-02-03 15:10:10|33.52|33.24|33.49|33.21|33.55|33.27|33.49|33.21|13
1738595420000|2025-02-03 15:10:20|33.48|33.2|33.52|33.24|33.53|33.25|33.48|33.2|8
1738595430000|2025-02-03 15:10:30|33.5|33.22|33.53|33.25|33.53|33.25|33.5|33.22|7
1738595440000|2025-02-03 15:10:40|33.55|33.27|33.51|33.23|33.55|33.27|33.48|33.2|12
1738595450000|2025-02-03 15:10:50|33.5|33.22|33.47|33.19|33.5|33.22|33.47|33.19|9
1738595460000|2025-02-03 15:11:00|33.48|33.2|33.42|33.14|33.5|33.22|33.42|33.14|11
1738595470000|2025-02-03 15:11:10|33.43|33.15|33.4|33.12|33.45|33.17|33.39|33.11|10
1738595480000|2025-02-03 15:11:20|33.41|33.13|33.41|33.13|33.43|33.15|33.39|33.11|11
1738595490000|2025-02-03 15:11:30|33.43|33.15|33.5|33.22|33.55|33.27|33.43|33.15|15
1738595500000|2025-02-03 15:11:40|33.48|33.2|33.47|33.19|33.5|33.22|33.46|33.18|7
1738595510000|2025-02-03 15:11:50|33.49|33.21|33.51|33.23|33.51|33.23|33.46|33.18|10
1738595520000|2025-02-03 15:12:00|33.53|33.25|33.54|33.26|33.54|33.26|33.51|33.23|8
1738595530000|2025-02-03 15:12:10|33.53|33.25|33.56|33.28|33.58|33.3|33.52|33.24|7
1738595540000|2025-02-03 15:12:20|33.55|33.27|33.55|33.27|33.56|33.28|33.5|33.22|13
1738595550000|2025-02-03 15:12:30|33.56|33.28|33.57|33.29|33.61|33.33|33.56|33.28|15
1738595560000|2025-02-03 15:12:40|33.59|33.31|33.56|33.28|33.6|33.32|33.54|33.26|9
1738595570000|2025-02-03 15:12:50|33.57|33.29|33.59|33.31|33.63|33.35|33.56|33.28|12
1738595580000|2025-02-03 15:13:00|33.6|33.32|33.63|33.35|33.65|33.37|33.6|33.32|10
1738595590000|2025-02-03 15:13:10|33.62|33.34|33.62|33.34|33.63|33.35|33.6|33.32|8
1738595600000|2025-02-03 15:13:20|33.63|33.35|33.66|33.38|33.67|33.39|33.62|33.34|10
1738595610000|2025-02-03 15:13:30|33.67|33.39|33.7|33.42|33.7|33.42|33.64|33.36|9
1738595620000|2025-02-03 15:13:40|33.71|33.43|33.75|33.47|33.76|33.48|33.7|33.42|10
1738595630000|2025-02-03 15:13:50|33.74|33.46|33.73|33.45|33.75|33.47|33.72|33.44|10
1738595640000|2025-02-03 15:14:00|33.74|33.46|33.78|33.5|33.8|33.52|33.74|33.46|12
1738595650000|2025-02-03 15:14:10|33.79|33.51|33.83|33.55|33.84|33.56|33.79|33.51|9
1738595660000|2025-02-03 15:14:20|33.81|33.53|33.7|33.42|33.81|33.53|33.7|33.42|9
1738595670000|2025-02-03 15:14:30|33.69|33.41|33.71|33.43|33.72|33.44|33.66|33.38|9
1738595680000|2025-02-03 15:14:40|33.7|33.42|33.76|33.48|33.76|33.48|33.69|33.41|10
1738595690000|2025-02-03 15:14:50|33.75|33.47|33.74|33.46|33.75|33.47|33.73|33.45|4
1738595700000|2025-02-03 15:15:00|33.77|33.49|33.72|33.44|33.77|33.49|33.71|33.43|12
1738595710000|2025-02-03 15:15:10|33.7|33.42|33.69|33.41|33.71|33.43|33.65|33.37|12
1738595720000|2025-02-03 15:15:20|33.7|33.42|33.66|33.38|33.73|33.45|33.63|33.35|12
1738595730000|2025-02-03 15:15:30|33.65|33.37|33.6|33.32|33.66|33.38|33.6|33.32|9
1738595740000|2025-02-03 15:15:40|33.59|33.31|33.6|33.32|33.6|33.32|33.57|33.29|10
1738595750000|2025-02-03 15:15:50|33.62|33.34|33.61|33.33|33.69|33.41|33.61|33.33|11
1738595760000|2025-02-03 15:16:00|33.63|33.35|33.62|33.34|33.63|33.35|33.58|33.3|11
1738595770000|2025-02-03 15:16:10|33.61|33.33|33.72|33.44|33.72|33.44|33.61|33.33|10
1738595780000|2025-02-03 15:16:20|33.73|33.45|33.77|33.49|33.78|33.5|33.72|33.44|15
1738595790000|2025-02-03 15:16:30|33.78|33.5|33.89|33.61|33.89|33.61|33.78|33.5|15
1738595800000|2025-02-03 15:16:40|33.88|33.6|33.91|33.63|33.92|33.64|33.86|33.58|13
1738595810000|2025-02-03 15:16:50|33.9|33.62|33.88|33.6|33.9|33.62|33.83|33.55|14
1738595820000|2025-02-03 15:17:00|33.89|33.61|33.88|33.6|33.93|33.65|33.88|33.6|18
1738595830000|2025-02-03 15:17:10|33.86|33.58|33.85|33.57|33.88|33.6|33.84|33.56|11
1738595840000|2025-02-03 15:17:20|33.86|33.58|33.97|33.69|33.97|33.69|33.86|33.58|12
1738595850000|2025-02-03 15:17:30|33.98|33.7|33.97|33.69|34|33.72|33.91|33.63|13
1738595860000|2025-02-03 15:17:40|33.98|33.7|33.97|33.69|34|33.72|33.95|33.67|13
1738595870000|2025-02-03 15:17:50|33.94|33.66|33.95|33.67|33.96|33.68|33.94|33.66|7
1738595880000|2025-02-03 15:18:00|33.96|33.68|34.04|33.76|34.07|33.79|33.95|33.67|11
1738595890000|2025-02-03 15:18:10|34.07|33.79|33.99|33.71|34.08|33.8|33.98|33.7|13
1738595900000|2025-02-03 15:18:20|34.02|33.74|34.05|33.77|34.05|33.77|34.02|33.74|10
1738595910000|2025-02-03 15:18:30|34.06|33.78|34.07|33.79|34.07|33.79|34.05|33.77|6
1738595920000|2025-02-03 15:18:40|34.08|33.8|34.08|33.8|34.08|33.8|34.05|33.77|6
1738595930000|2025-02-03 15:18:50|34.09|33.81|34.13|33.85|34.14|33.86|34.07|33.79|11
1738595940000|2025-02-03 15:19:00|34.16|33.88|34.19|33.91|34.2|33.92|34.15|33.87|7
1738595950000|2025-02-03 15:19:10|34.2|33.92|34.16|33.88|34.2|33.92|34.12|33.84|14
1738595960000|2025-02-03 15:19:20|34.17|33.89|34.18|33.9|34.22|33.94|34.16|33.88|9
1738595970000|2025-02-03 15:19:30|34.17|33.89|34.14|33.86|34.18|33.9|34.1|33.82|18
1738595980000|2025-02-03 15:19:40|34.13|33.85|34.12|33.84|34.13|33.85|34.09|33.81|13
1738595990000|2025-02-03 15:19:50|34.13|33.85|34.12|33.84|34.13|33.85|34.11|33.83|4
1738596000000|2025-02-03 15:20:00|34.13|33.85|34.22|33.94|34.24|33.96|34.13|33.85|9
1738596010000|2025-02-03 15:20:10|34.23|33.95|34.23|33.95|34.24|33.96|34.21|33.93|9
1738596020000|2025-02-03 15:20:20|34.24|33.96|34.21|33.93|34.24|33.96|34.21|33.93|3
1738596040000|2025-02-03 15:20:40|34.25|33.97|34.24|33.96|34.25|33.97|34.22|33.94|7
1738596050000|2025-02-03 15:20:50|34.25|33.97|34.35|34.07|34.37|34.09|34.25|33.97|10
1738596060000|2025-02-03 15:21:00|34.34|34.06|34.38|34.1|34.39|34.11|34.33|34.05|12
1738596070000|2025-02-03 15:21:10|34.37|34.09|34.47|34.19|34.47|34.19|34.36|34.08|12
1738596080000|2025-02-03 15:21:20|34.48|34.2|34.49|34.21|34.51|34.23|34.48|34.2|5
1738596090000|2025-02-03 15:21:30|34.5|34.22|34.5|34.22|34.51|34.23|34.48|34.2|10
1738596100000|2025-02-03 15:21:40|34.48|34.2|34.49|34.21|34.51|34.23|34.48|34.2|8
1738596110000|2025-02-03 15:21:50|34.48|34.2|34.48|34.2|34.49|34.21|34.46|34.18|6
1738596120000|2025-02-03 15:22:00|34.47|34.19|34.48|34.2|34.48|34.2|34.45|34.17|7
1738596130000|2025-02-03 15:22:10|34.49|34.21|34.5|34.22|34.5|34.22|34.46|34.18|7
1738596140000|2025-02-03 15:22:20|34.48|34.2|34.47|34.19|34.48|34.2|34.46|34.18|3
1738596150000|2025-02-03 15:22:30|34.48|34.2|34.55|34.27|34.55|34.27|34.48|34.2|6
1738596160000|2025-02-03 15:22:40|34.56|34.28|34.58|34.3|34.58|34.3|34.56|34.28|3
1738596170000|2025-02-03 15:22:50|34.59|34.31|34.61|34.33|34.61|34.33|34.56|34.28|7
1738596180000|2025-02-03 15:23:00|34.64|34.36|34.68|34.4|34.75|34.47|34.64|34.36|15
1738596190000|2025-02-03 15:23:10|34.7|34.42|34.72|34.44|34.72|34.44|34.7|34.42|3
1738596200000|2025-02-03 15:23:20|34.75|34.47|34.85|34.57|34.85|34.57|34.73|34.45|11
1738596210000|2025-02-03 15:23:30|34.86|34.58|34.89|34.61|34.91|34.63|34.85|34.57|13
1738596220000|2025-02-03 15:23:40|34.88|34.6|34.79|34.51|34.88|34.6|34.77|34.49|15
1738596230000|2025-02-03 15:23:50|34.8|34.52|34.76|34.48|34.82|34.54|34.69|34.41|13
1738596240000|2025-02-03 15:24:00|34.69|34.41|34.84|34.56|34.84|34.56|34.69|34.41|19
1738596250000|2025-02-03 15:24:10|34.86|34.58|34.89|34.61|34.95|34.67|34.85|34.57|17
1738596260000|2025-02-03 15:24:20|34.9|34.62|34.9|34.62|34.95|34.67|34.9|34.62|16
1738596270000|2025-02-03 15:24:30|34.91|34.63|34.9|34.62|34.97|34.69|34.9|34.62|14
1738596280000|2025-02-03 15:24:40|34.89|34.61|34.95|34.67|34.96|34.68|34.89|34.61|13
1738596290000|2025-02-03 15:24:50|34.93|34.65|34.99|34.71|35|34.72|34.92|34.64|14
1738596300000|2025-02-03 15:25:00|34.97|34.69|35.04|34.76|35.04|34.76|34.94|34.66|25
1738596310000|2025-02-03 15:25:10|35.05|34.77|35.09|34.81|35.09|34.81|35.03|34.75|13
1738596320000|2025-02-03 15:25:20|35.1|34.82|35.23|34.95|35.3|35.02|35.1|34.82|14
1738596330000|2025-02-03 15:25:30|35.27|34.99|35.32|35.04|35.32|35.04|35.24|34.96|13
1738596340000|2025-02-03 15:25:40|35.31|35.03|35.34|35.06|35.36|35.08|35.31|35.03|12
1738596350000|2025-02-03 15:25:50|35.35|35.07|35.33|35.05|35.35|35.07|35.28|35|12
1738596360000|2025-02-03 15:26:00|35.32|35.04|35.09|34.81|35.32|35.04|35.09|34.81|15
1738596370000|2025-02-03 15:26:10|35.11|34.83|35.17|34.89|35.18|34.9|35.1|34.82|10
1738596380000|2025-02-03 15:26:20|35.18|34.9|35.11|34.83|35.19|34.91|35.1|34.82|13
1738596390000|2025-02-03 15:26:30|35.08|34.8|34.93|34.65|35.09|34.81|34.93|34.65|12
1738596400000|2025-02-03 15:26:40|34.96|34.68|35.01|34.73|35.01|34.73|34.95|34.67|11
1738596410000|2025-02-03 15:26:50|35.02|34.74|35.11|34.83|35.13|34.85|35.02|34.74|12
1738596420000|2025-02-03 15:27:00|35.1|34.82|35.13|34.85|35.13|34.85|35.08|34.8|10
1738596430000|2025-02-03 15:27:10|35.11|34.83|35.1|34.82|35.15|34.87|35.02|34.74|17
1738596440000|2025-02-03 15:27:20|35.06|34.78|35.04|34.76|35.08|34.8|35.02|34.74|15
1738596450000|2025-02-03 15:27:30|35.03|34.75|34.96|34.68|35.05|34.77|34.89|34.61|14
1738596460000|2025-02-03 15:27:40|34.95|34.67|34.95|34.67|35.01|34.73|34.94|34.66|14
1738596470000|2025-02-03 15:27:50|34.93|34.65|34.88|34.6|34.93|34.65|34.83|34.55|13
1738596480000|2025-02-03 15:28:00|34.89|34.61|34.8|34.52|34.89|34.61|34.8|34.52|10
1738596490000|2025-02-03 15:28:10|34.81|34.53|34.88|34.6|34.9|34.62|34.81|34.53|13
1738596500000|2025-02-03 15:28:20|34.87|34.59|34.89|34.61|34.89|34.61|34.83|34.55|15
1738596510000|2025-02-03 15:28:30|34.91|34.63|34.81|34.53|34.93|34.65|34.8|34.52|20
1738596520000|2025-02-03 15:28:40|34.8|34.52|34.72|34.44|34.8|34.52|34.69|34.41|13
1738596530000|2025-02-03 15:28:50|34.73|34.45|34.76|34.48|34.76|34.48|34.73|34.45|6
1738596540000|2025-02-03 15:29:00|34.75|34.47|34.67|34.39|34.76|34.48|34.65|34.37|9
1738596550000|2025-02-03 15:29:10|34.68|34.4|34.75|34.47|34.76|34.48|34.67|34.39|16
1738596560000|2025-02-03 15:29:20|34.76|34.48|34.88|34.6|34.88|34.6|34.76|34.48|12
1738596570000|2025-02-03 15:29:30|34.89|34.61|34.9|34.62|34.92|34.64|34.88|34.6|7
1738596580000|2025-02-03 15:29:40|34.89|34.61|34.84|34.56|34.89|34.61|34.83|34.55|13
1738596590000|2025-02-03 15:29:50|34.85|34.57|34.85|34.57|34.89|34.61|34.84|34.56|9
1738596600000|2025-02-03 15:30:00|34.84|34.56|34.74|34.46|34.85|34.57|34.73|34.45|15
1738596610000|2025-02-03 15:30:10|34.79|34.51|34.67|34.39|34.79|34.51|34.67|34.39|7
1738596620000|2025-02-03 15:30:20|34.65|34.37|34.63|34.35|34.68|34.4|34.62|34.34|14
1738596630000|2025-02-03 15:30:30|34.62|34.34|34.65|34.37|34.67|34.39|34.6|34.32|10
1738596640000|2025-02-03 15:30:40|34.64|34.36|34.6|34.32|34.64|34.36|34.54|34.26|11
1738596650000|2025-02-03 15:30:50|34.59|34.31|34.51|34.23|34.59|34.31|34.51|34.23|10
1738596660000|2025-02-03 15:31:00|34.52|34.24|34.56|34.28|34.6|34.32|34.47|34.19|16
1738596670000|2025-02-03 15:31:10|34.55|34.27|34.54|34.26|34.59|34.31|34.51|34.23|11
1738596680000|2025-02-03 15:31:20|34.51|34.23|34.48|34.2|34.51|34.23|34.46|34.18|9
1738596690000|2025-02-03 15:31:30|34.47|34.19|34.51|34.23|34.51|34.23|34.47|34.19|5
1738596700000|2025-02-03 15:31:40|34.52|34.24|34.57|34.29|34.58|34.3|34.52|34.24|10
1738596710000|2025-02-03 15:31:50|34.56|34.28|34.52|34.24|34.56|34.28|34.52|34.24|10
1738596720000|2025-02-03 15:32:00|34.51|34.23|34.54|34.26|34.55|34.27|34.46|34.18|13
1738596730000|2025-02-03 15:32:10|34.56|34.28|34.6|34.32|34.61|34.33|34.53|34.25|13
1738596740000|2025-02-03 15:32:20|34.61|34.33|34.57|34.29|34.64|34.36|34.56|34.28|16
1738596750000|2025-02-03 15:32:30|34.55|34.27|34.59|34.31|34.61|34.33|34.55|34.27|14
1738596760000|2025-02-03 15:32:40|34.6|34.32|34.66|34.38|34.66|34.38|34.6|34.32|8
1738596770000|2025-02-03 15:32:50|34.67|34.39|34.71|34.43|34.72|34.44|34.66|34.38|10
1738596780000|2025-02-03 15:33:00|34.72|34.44|34.71|34.43|34.73|34.45|34.66|34.38|15
1738596790000|2025-02-03 15:33:10|34.7|34.42|34.65|34.37|34.7|34.42|34.65|34.37|7
1738596800000|2025-02-03 15:33:20|34.66|34.38|34.57|34.29|34.66|34.38|34.57|34.29|14
1738596810000|2025-02-03 15:33:30|34.56|34.28|34.63|34.35|34.63|34.35|34.56|34.28|7
1738596820000|2025-02-03 15:33:40|34.62|34.34|34.65|34.37|34.65|34.37|34.61|34.33|13
1738596830000|2025-02-03 15:33:50|34.66|34.38|34.75|34.47|34.77|34.49|34.66|34.38|14
1738596840000|2025-02-03 15:34:00|34.76|34.48|34.78|34.5|34.78|34.5|34.7|34.42|13
1738596850000|2025-02-03 15:34:10|34.79|34.51|34.78|34.5|34.82|34.54|34.72|34.44|11
1738596860000|2025-02-03 15:34:20|34.77|34.49|34.82|34.54|34.83|34.55|34.77|34.49|15
1738596870000|2025-02-03 15:34:30|34.83|34.55|34.82|34.54|34.87|34.59|34.8|34.52|13
1738596880000|2025-02-03 15:34:40|34.79|34.51|34.83|34.55|34.83|34.55|34.79|34.51|9
1738596890000|2025-02-03 15:34:50|34.84|34.56|34.85|34.57|34.86|34.58|34.84|34.56|9
1738596900000|2025-02-03 15:35:00|34.86|34.58|34.84|34.56|34.87|34.59|34.79|34.51|13
1738596910000|2025-02-03 15:35:10|34.86|34.58|34.93|34.65|34.95|34.67|34.86|34.58|14
1738596920000|2025-02-03 15:35:20|34.88|34.6|34.87|34.59|34.9|34.62|34.83|34.55|15
1738596930000|2025-02-03 15:35:30|34.86|34.58|34.9|34.62|34.9|34.62|34.86|34.58|8
1738596940000|2025-02-03 15:35:40|34.89|34.61|34.83|34.55|34.89|34.61|34.82|34.54|12
1738596950000|2025-02-03 15:35:50|34.82|34.54|34.86|34.58|34.88|34.6|34.82|34.54|11
1738596960000|2025-02-03 15:36:00|34.85|34.57|34.8|34.52|34.88|34.6|34.75|34.47|16
1738596970000|2025-02-03 15:36:10|34.81|34.53|34.73|34.45|34.81|34.53|34.73|34.45|12
1738596980000|2025-02-03 15:36:20|34.72|34.44|34.74|34.46|34.82|34.54|34.72|34.44|13
1738596990000|2025-02-03 15:36:30|34.72|34.44|34.71|34.43|34.72|34.44|34.67|34.39|10
1738597000000|2025-02-03 15:36:40|34.67|34.39|34.65|34.37|34.72|34.44|34.63|34.35|21
1738597010000|2025-02-03 15:36:50|34.67|34.39|34.63|34.35|34.67|34.39|34.63|34.35|12
1738597020000|2025-02-03 15:37:00|34.61|34.33|34.69|34.41|34.72|34.44|34.61|34.33|14
1738597030000|2025-02-03 15:37:10|34.68|34.4|34.65|34.37|34.68|34.4|34.63|34.35|16
1738597040000|2025-02-03 15:37:20|34.66|34.38|34.68|34.4|34.73|34.45|34.66|34.38|13
1738597050000|2025-02-03 15:37:30|34.67|34.39|34.71|34.43|34.71|34.43|34.63|34.35|25
1738597060000|2025-02-03 15:37:40|34.73|34.45|34.71|34.43|34.79|34.51|34.71|34.43|23
1738597070000|2025-02-03 15:37:50|34.7|34.42|34.67|34.39|34.74|34.46|34.67|34.39|22
1738597080000|2025-02-03 15:38:00|34.65|34.37|34.6|34.32|34.7|34.42|34.59|34.31|18
1738597090000|2025-02-03 15:38:10|34.61|34.33|34.65|34.37|34.65|34.37|34.6|34.32|10
1738597100000|2025-02-03 15:38:20|34.66|34.38|34.67|34.39|34.67|34.39|34.59|34.31|18
1738597110000|2025-02-03 15:38:30|34.66|34.38|34.61|34.33|34.66|34.38|34.6|34.32|19
1738597120000|2025-02-03 15:38:40|34.6|34.32|34.62|34.34|34.63|34.35|34.58|34.3|13
1738597130000|2025-02-03 15:38:50|34.69|34.41|34.73|34.45|34.75|34.47|34.66|34.38|17
1738597140000|2025-02-03 15:39:00|34.72|34.44|34.73|34.45|34.78|34.5|34.71|34.43|20
1738597150000|2025-02-03 15:39:10|34.74|34.46|34.75|34.47|34.79|34.51|34.74|34.46|15
1738597160000|2025-02-03 15:39:20|34.72|34.44|34.68|34.4|34.74|34.46|34.67|34.39|19
1738597170000|2025-02-03 15:39:30|34.72|34.44|34.63|34.35|34.72|34.44|34.63|34.35|18
1738597180000|2025-02-03 15:39:40|34.66|34.38|34.63|34.35|34.72|34.44|34.63|34.35|21
1738597190000|2025-02-03 15:39:50|34.62|34.34|34.69|34.41|34.72|34.44|34.59|34.31|21
1738597200000|2025-02-03 15:40:00|34.67|34.39|34.69|34.41|34.7|34.42|34.62|34.34|15
1738597210000|2025-02-03 15:40:10|34.7|34.42|34.65|34.37|34.7|34.42|34.62|34.34|15
1738597220000|2025-02-03 15:40:20|34.59|34.31|34.57|34.29|34.59|34.31|34.56|34.28|5
1738597240000|2025-02-03 15:40:40|34.66|34.38|34.57|34.29|34.68|34.4|34.57|34.29|15
1738597250000|2025-02-03 15:40:50|34.58|34.3|34.54|34.26|34.61|34.33|34.54|34.26|12
1738597260000|2025-02-03 15:41:00|34.53|34.25|34.55|34.27|34.58|34.3|34.5|34.22|14
1738597270000|2025-02-03 15:41:10|34.54|34.26|34.67|34.39|34.67|34.39|34.51|34.23|15
1738597280000|2025-02-03 15:41:20|34.66|34.38|34.68|34.4|34.71|34.43|34.65|34.37|19
1738597290000|2025-02-03 15:41:30|34.7|34.42|34.73|34.45|34.75|34.47|34.67|34.39|16
1738597300000|2025-02-03 15:41:40|34.74|34.46|34.75|34.47|34.78|34.5|34.73|34.45|15
1738597310000|2025-02-03 15:41:50|34.73|34.45|34.74|34.46|34.77|34.49|34.73|34.45|13
1738597320000|2025-02-03 15:42:00|34.73|34.45|34.89|34.61|34.89|34.61|34.73|34.45|17
1738597330000|2025-02-03 15:42:10|34.92|34.64|35.02|34.74|35.02|34.74|34.9|34.62|14
1738597340000|2025-02-03 15:42:20|35.05|34.77|34.97|34.69|35.05|34.77|34.96|34.68|16
1738597350000|2025-02-03 15:42:30|35|34.72|35.12|34.84|35.14|34.86|34.99|34.71|19
1738597360000|2025-02-03 15:42:40|35.1|34.82|35.13|34.85|35.15|34.87|35.08|34.8|20
1738597370000|2025-02-03 15:42:50|35.12|34.84|35.14|34.86|35.17|34.89|35.11|34.83|13
1738597380000|2025-02-03 15:43:00|35.13|34.85|35.14|34.86|35.17|34.89|35.09|34.81|22
1738597390000|2025-02-03 15:43:10|35.18|34.9|35.32|35.04|35.32|35.04|35.15|34.87|18
1738597400000|2025-02-03 15:43:20|35.3|35.02|35.34|35.06|35.35|35.07|35.29|35.01|14
1738597410000|2025-02-03 15:43:30|35.35|35.07|35.43|35.15|35.43|35.15|35.31|35.03|16
1738597420000|2025-02-03 15:43:40|35.41|35.13|35.42|35.14|35.46|35.18|35.4|35.12|21
1738597430000|2025-02-03 15:43:50|35.45|35.17|35.37|35.09|35.47|35.19|35.37|35.09|14
1738597440000|2025-02-03 15:44:00|35.36|35.08|35.46|35.18|35.47|35.19|35.31|35.03|21
1738597450000|2025-02-03 15:44:10|35.44|35.16|35.42|35.14|35.46|35.18|35.42|35.14|12
1738597460000|2025-02-03 15:44:20|35.39|35.11|35.42|35.14|35.43|35.15|35.37|35.09|13
1738597470000|2025-02-03 15:44:30|35.41|35.13|35.34|35.06|35.42|35.14|35.34|35.06|14
1738597480000|2025-02-03 15:44:40|35.33|35.05|35.25|34.97|35.33|35.05|35.21|34.93|21
1738597490000|2025-02-03 15:44:50|35.23|34.95|35.3|35.02|35.3|35.02|35.21|34.93|15
1738597500000|2025-02-03 15:45:00|35.29|35.01|35.35|35.07|35.35|35.07|35.24|34.96|21
1738597510000|2025-02-03 15:45:10|35.36|35.08|35.42|35.14|35.43|35.15|35.36|35.08|15
1738597520000|2025-02-03 15:45:20|35.43|35.15|35.57|35.29|35.58|35.3|35.39|35.11|21
1738597530000|2025-02-03 15:45:30|35.59|35.31|35.58|35.3|35.59|35.31|35.55|35.27|13
1738597540000|2025-02-03 15:45:40|35.59|35.31|35.57|35.29|35.62|35.34|35.55|35.27|17
1738597550000|2025-02-03 15:45:50|35.56|35.28|35.56|35.28|35.57|35.29|35.52|35.24|14
1738597560000|2025-02-03 15:46:00|35.54|35.26|35.52|35.24|35.66|35.38|35.52|35.24|22
1738597570000|2025-02-03 15:46:10|35.5|35.22|35.39|35.11|35.5|35.22|35.39|35.11|16
1738597580000|2025-02-03 15:46:20|35.4|35.12|35.43|35.15|35.49|35.21|35.33|35.05|14
1738597590000|2025-02-03 15:46:30|35.42|35.14|35.5|35.22|35.56|35.28|35.38|35.1|19
1738597600000|2025-02-03 15:46:40|35.48|35.2|35.43|35.15|35.48|35.2|35.39|35.11|15
1738597610000|2025-02-03 15:46:50|35.42|35.14|35.42|35.14|35.46|35.18|35.41|35.13|14
1738597620000|2025-02-03 15:47:00|35.44|35.16|35.31|35.03|35.44|35.16|35.3|35.02|19
1738597630000|2025-02-03 15:47:10|35.29|35.01|35.24|34.96|35.3|35.02|35.19|34.91|16
1738597640000|2025-02-03 15:47:20|35.26|34.98|35.26|34.98|35.29|35.01|35.24|34.96|12
1738597650000|2025-02-03 15:47:30|35.24|34.96|35.19|34.91|35.24|34.96|35.19|34.91|15
1738597660000|2025-02-03 15:47:40|35.2|34.92|35.2|34.92|35.25|34.97|35.2|34.92|14
1738597670000|2025-02-03 15:47:50|35.21|34.93|35.22|34.94|35.23|34.95|35.17|34.89|18
1738597680000|2025-02-03 15:48:00|35.21|34.93|35.27|34.99|35.27|34.99|35.21|34.93|17
1738597690000|2025-02-03 15:48:10|35.32|35.04|35.37|35.09|35.37|35.09|35.3|35.02|17
1738597700000|2025-02-03 15:48:20|35.35|35.07|35.33|35.05|35.38|35.1|35.3|35.02|19
1738597710000|2025-02-03 15:48:30|35.34|35.06|35.34|35.06|35.4|35.12|35.31|35.03|19
1738597720000|2025-02-03 15:48:40|35.33|35.05|35.34|35.06|35.39|35.11|35.32|35.04|15
1738597730000|2025-02-03 15:48:50|35.35|35.07|35.33|35.05|35.36|35.08|35.25|34.97|22
1738597740000|2025-02-03 15:49:00|35.32|35.04|35.25|34.97|35.32|35.04|35.24|34.96|22
1738597750000|2025-02-03 15:49:10|35.24|34.96|35.15|34.87|35.24|34.96|35.15|34.87|17
1738597760000|2025-02-03 15:49:20|35.14|34.86|35.16|34.88|35.21|34.93|35.11|34.83|25
1738597770000|2025-02-03 15:49:30|35.18|34.9|35.26|34.98|35.26|34.98|35.15|34.87|15
1738597780000|2025-02-03 15:49:40|35.24|34.96|35.23|34.95|35.26|34.98|35.23|34.95|10
1738597790000|2025-02-03 15:49:50|35.26|34.98|35.32|35.04|35.32|35.04|35.26|34.98|7
1738597800000|2025-02-03 15:50:00|35.29|35.01|35.36|35.08|35.36|35.08|35.29|35.01|21
1738597810000|2025-02-03 15:50:10|35.34|35.06|35.39|35.11|35.4|35.12|35.32|35.04|20
1738597820000|2025-02-03 15:50:20|35.38|35.1|35.39|35.11|35.4|35.12|35.32|35.04|24
1738597830000|2025-02-03 15:50:30|35.37|35.09|35.41|35.13|35.48|35.2|35.37|35.09|23
1738597840000|2025-02-03 15:50:40|35.4|35.12|35.48|35.2|35.48|35.2|35.37|35.09|14
1738597850000|2025-02-03 15:50:50|35.49|35.21|35.5|35.22|35.52|35.24|35.47|35.19|12
1738597860000|2025-02-03 15:51:00|35.48|35.2|35.38|35.1|35.49|35.21|35.38|35.1|17
1738597870000|2025-02-03 15:51:10|35.4|35.12|35.47|35.19|35.47|35.19|35.38|35.1|17
1738597880000|2025-02-03 15:51:20|35.44|35.16|35.53|35.25|35.56|35.28|35.41|35.13|22
1738597890000|2025-02-03 15:51:30|35.52|35.24|35.48|35.2|35.53|35.25|35.44|35.16|17
1738597900000|2025-02-03 15:51:40|35.49|35.21|35.5|35.22|35.57|35.29|35.49|35.21|18
1738597910000|2025-02-03 15:51:50|35.51|35.23|35.44|35.16|35.51|35.23|35.39|35.11|19
1738597920000|2025-02-03 15:52:00|35.42|35.14|35.31|35.03|35.42|35.14|35.31|35.03|19
1738597930000|2025-02-03 15:52:10|35.29|35.01|35.26|34.98|35.31|35.03|35.25|34.97|19
1738597940000|2025-02-03 15:52:20|35.25|34.97|35.28|35|35.29|35.01|35.23|34.95|22
1738597950000|2025-02-03 15:52:30|35.29|35.01|35.28|35|35.3|35.02|35.24|34.96|23
1738597960000|2025-02-03 15:52:40|35.3|35.02|35.27|34.99|35.32|35.04|35.26|34.98|16
1738597970000|2025-02-03 15:52:50|35.28|35|35.28|35|35.31|35.03|35.25|34.97|15
1738597980000|2025-02-03 15:53:00|35.29|35.01|35.2|34.92|35.29|35.01|35.2|34.92|15
1738597990000|2025-02-03 15:53:10|35.21|34.93|35.26|34.98|35.27|34.99|35.18|34.9|16
1738598000000|2025-02-03 15:53:20|35.27|34.99|35.22|34.94|35.29|35.01|35.19|34.91|18
1738598010000|2025-02-03 15:53:30|35.23|34.95|35.2|34.92|35.28|35|35.19|34.91|15
1738598020000|2025-02-03 15:53:40|35.21|34.93|35.17|34.89|35.21|34.93|35.16|34.88|17
1738598030000|2025-02-03 15:53:50|35.18|34.9|35.11|34.83|35.18|34.9|35.11|34.83|15
1738598040000|2025-02-03 15:54:00|35.12|34.84|35.04|34.76|35.12|34.84|35.02|34.74|14
1738598050000|2025-02-03 15:54:10|35.05|34.77|35.03|34.75|35.14|34.86|35.03|34.75|15
1738598060000|2025-02-03 15:54:20|35.04|34.76|35.07|34.79|35.1|34.82|35.04|34.76|15
1738598070000|2025-02-03 15:54:30|35.05|34.77|35.02|34.74|35.09|34.81|35.02|34.74|17
1738598080000|2025-02-03 15:54:40|35.01|34.73|34.99|34.71|35.02|34.74|34.98|34.7|9
1738598090000|2025-02-03 15:54:50|34.97|34.69|35.01|34.73|35.01|34.73|34.96|34.68|14
1738598100000|2025-02-03 15:55:00|35|34.72|35.08|34.8|35.09|34.81|35|34.72|14
1738598110000|2025-02-03 15:55:10|35.07|34.79|35.2|34.92|35.2|34.92|35.07|34.79|13
1738598120000|2025-02-03 15:55:20|35.21|34.93|35.2|34.92|35.23|34.95|35.18|34.9|16
1738598130000|2025-02-03 15:55:30|35.21|34.93|35.2|34.92|35.21|34.93|35.14|34.86|20
1738598140000|2025-02-03 15:55:40|35.22|34.94|35.23|34.95|35.26|34.98|35.22|34.94|15
1738598150000|2025-02-03 15:55:50|35.24|34.96|35.27|34.99|35.27|34.99|35.24|34.96|10
1738598160000|2025-02-03 15:56:00|35.26|34.98|35.25|34.97|35.27|34.99|35.24|34.96|15
1738598170000|2025-02-03 15:56:10|35.27|34.99|35.2|34.92|35.27|34.99|35.18|34.9|23
1738598180000|2025-02-03 15:56:20|35.21|34.93|35.29|35.01|35.29|35.01|35.21|34.93|17
1738598190000|2025-02-03 15:56:30|35.28|35|35.25|34.97|35.31|35.03|35.25|34.97|15
1738598200000|2025-02-03 15:56:40|35.24|34.96|35.28|35|35.29|35.01|35.23|34.95|13
1738598210000|2025-02-03 15:56:50|35.27|34.99|35.28|35|35.31|35.03|35.26|34.98|15
1738598220000|2025-02-03 15:57:00|35.27|34.99|35.31|35.03|35.32|35.04|35.27|34.99|14
1738598230000|2025-02-03 15:57:10|35.32|35.04|35.27|34.99|35.35|35.07|35.26|34.98|17
1738598240000|2025-02-03 15:57:20|35.28|35|35.34|35.06|35.35|35.07|35.25|34.97|16
1738598250000|2025-02-03 15:57:30|35.35|35.07|35.36|35.08|35.36|35.08|35.32|35.04|12
1738598260000|2025-02-03 15:57:40|35.37|35.09|35.43|35.15|35.45|35.17|35.37|35.09|16
1738598270000|2025-02-03 15:57:50|35.44|35.16|35.51|35.23|35.54|35.26|35.44|35.16|18
1738598280000|2025-02-03 15:58:00|35.5|35.22|35.56|35.28|35.57|35.29|35.5|35.22|17
1738598290000|2025-02-03 15:58:10|35.54|35.26|35.53|35.25|35.54|35.26|35.47|35.19|12
1738598300000|2025-02-03 15:58:20|35.52|35.24|35.58|35.3|35.58|35.3|35.51|35.23|12
1738598310000|2025-02-03 15:58:30|35.57|35.29|35.56|35.28|35.58|35.3|35.55|35.27|17
1738598320000|2025-02-03 15:58:40|35.57|35.29|35.56|35.28|35.61|35.33|35.55|35.27|17
1738598330000|2025-02-03 15:58:50|35.55|35.27|35.47|35.19|35.55|35.27|35.47|35.19|13
1738598340000|2025-02-03 15:59:00|35.48|35.2|35.48|35.2|35.49|35.21|35.46|35.18|16
1738598350000|2025-02-03 15:59:10|35.49|35.21|35.51|35.23|35.54|35.26|35.48|35.2|17
1738598360000|2025-02-03 15:59:20|35.48|35.2|35.49|35.21|35.51|35.23|35.47|35.19|13
1738598370000|2025-02-03 15:59:30|35.48|35.2|35.49|35.21|35.49|35.21|35.45|35.17|13
1738598380000|2025-02-03 15:59:40|35.48|35.2|35.48|35.2|35.49|35.21|35.47|35.19|9
1738598390000|2025-02-03 15:59:50|35.47|35.19|35.41|35.13|35.47|35.19|35.41|35.13|14
1738598400000|2025-02-03 16:00:00|35.4|35.12|35.38|35.1|35.41|35.13|35.37|35.09|13
1738598410000|2025-02-03 16:00:10|35.39|35.11|35.4|35.12|35.44|35.16|35.36|35.08|14
1738598420000|2025-02-03 16:00:20|35.39|35.11|35.37|35.09|35.42|35.14|35.37|35.09|14
1738598430000|2025-02-03 16:00:30|35.34|35.06|35.4|35.12|35.4|35.12|35.29|35.01|19
1738598440000|2025-02-03 16:00:40|35.39|35.11|35.44|35.16|35.44|35.16|35.36|35.08|13
1738598450000|2025-02-03 16:00:50|35.45|35.17|35.49|35.21|35.52|35.24|35.39|35.11|13
1738598460000|2025-02-03 16:01:00|35.48|35.2|35.57|35.29|35.59|35.31|35.48|35.2|14
1738598470000|2025-02-03 16:01:10|35.58|35.3|35.55|35.27|35.61|35.33|35.49|35.21|20
1738598480000|2025-02-03 16:01:20|35.56|35.28|35.64|35.36|35.64|35.36|35.56|35.28|8
1738598490000|2025-02-03 16:01:30|35.65|35.37|35.64|35.36|35.65|35.37|35.58|35.3|13
1738598500000|2025-02-03 16:01:40|35.63|35.35|35.77|35.49|35.8|35.52|35.63|35.35|20
1738598510000|2025-02-03 16:01:50|35.78|35.5|35.91|35.63|35.91|35.63|35.78|35.5|12
1738598520000|2025-02-03 16:02:00|35.89|35.61|35.86|35.58|35.94|35.66|35.8|35.52|21
1738598530000|2025-02-03 16:02:10|35.87|35.59|35.82|35.54|35.9|35.62|35.79|35.51|19
1738598540000|2025-02-03 16:02:20|35.81|35.53|35.88|35.6|35.9|35.62|35.81|35.53|11
1738598550000|2025-02-03 16:02:30|35.87|35.59|35.86|35.58|35.9|35.62|35.84|35.56|16
1738598560000|2025-02-03 16:02:40|35.83|35.55|35.85|35.57|35.85|35.57|35.73|35.45|23
1738598570000|2025-02-03 16:02:50|35.84|35.56|35.78|35.5|35.84|35.56|35.78|35.5|6
1738598590000|2025-02-03 16:03:10|35.69|35.41|35.61|35.33|35.71|35.43|35.61|35.33|12
1738598600000|2025-02-03 16:03:20|35.62|35.34|35.73|35.45|35.73|35.45|35.62|35.34|21
1738598610000|2025-02-03 16:03:30|35.74|35.46|35.66|35.38|35.74|35.46|35.65|35.37|12
1738598620000|2025-02-03 16:03:40|35.67|35.39|35.71|35.43|35.73|35.45|35.63|35.35|17
1738598630000|2025-02-03 16:03:50|35.7|35.42|35.65|35.37|35.7|35.42|35.64|35.36|15
1738598640000|2025-02-03 16:04:00|35.64|35.36|35.64|35.36|35.65|35.37|35.53|35.25|21
1738598650000|2025-02-03 16:04:10|35.63|35.35|35.62|35.34|35.68|35.4|35.59|35.31|16
1738598660000|2025-02-03 16:04:20|35.65|35.37|35.61|35.33|35.7|35.42|35.61|35.33|19
1738598670000|2025-02-03 16:04:30|35.62|35.34|35.59|35.31|35.64|35.36|35.55|35.27|10
1738598680000|2025-02-03 16:04:40|35.57|35.29|35.79|35.51|35.81|35.53|35.56|35.28|17
1738598690000|2025-02-03 16:04:50|35.81|35.53|35.78|35.5|35.81|35.53|35.74|35.46|12
1738598700000|2025-02-03 16:05:00|35.8|35.52|35.64|35.36|35.8|35.52|35.63|35.35|15
1738598710000|2025-02-03 16:05:10|35.63|35.35|35.53|35.25|35.63|35.35|35.51|35.23|19
1738598720000|2025-02-03 16:05:20|35.54|35.26|35.5|35.22|35.54|35.26|35.49|35.21|11
1738598730000|2025-02-03 16:05:30|35.45|35.17|35.42|35.14|35.51|35.23|35.42|35.14|18
1738598740000|2025-02-03 16:05:40|35.43|35.15|35.42|35.14|35.49|35.21|35.37|35.09|15
1738598750000|2025-02-03 16:05:50|35.41|35.13|35.45|35.17|35.48|35.2|35.38|35.1|15
1738598760000|2025-02-03 16:06:00|35.47|35.19|35.63|35.35|35.64|35.36|35.47|35.19|14
1738598770000|2025-02-03 16:06:10|35.66|35.38|35.6|35.32|35.66|35.38|35.53|35.25|23
1738598780000|2025-02-03 16:06:20|35.59|35.31|35.56|35.28|35.65|35.37|35.56|35.28|15
1738598790000|2025-02-03 16:06:30|35.57|35.29|35.59|35.31|35.63|35.35|35.56|35.28|17
1738598800000|2025-02-03 16:06:40|35.55|35.27|35.59|35.31|35.65|35.37|35.54|35.26|19
1738598810000|2025-02-03 16:06:50|35.58|35.3|35.51|35.23|35.58|35.3|35.5|35.22|15
1738598820000|2025-02-03 16:07:00|35.5|35.22|35.39|35.11|35.5|35.22|35.39|35.11|17
1738598830000|2025-02-03 16:07:10|35.4|35.12|35.39|35.11|35.42|35.14|35.35|35.07|17
1738598840000|2025-02-03 16:07:20|35.38|35.1|35.29|35.01|35.38|35.1|35.27|34.99|14
1738598850000|2025-02-03 16:07:30|35.32|35.04|35.24|34.96|35.36|35.08|35.24|34.96|10
1738598860000|2025-02-03 16:07:40|35.25|34.97|35.22|34.94|35.29|35.01|35.22|34.94|14
1738598870000|2025-02-03 16:07:50|35.19|34.91|35.26|34.98|35.29|35.01|35.19|34.91|15
1738598880000|2025-02-03 16:08:00|35.27|34.99|35.31|35.03|35.32|35.04|35.27|34.99|11
1738598890000|2025-02-03 16:08:10|35.33|35.05|35.32|35.04|35.33|35.05|35.3|35.02|16
1738598900000|2025-02-03 16:08:20|35.31|35.03|35.24|34.96|35.32|35.04|35.23|34.95|13
1738598910000|2025-02-03 16:08:30|35.28|35|35.29|35.01|35.35|35.07|35.28|35|16
1738598920000|2025-02-03 16:08:40|35.3|35.02|35.32|35.04|35.34|35.06|35.29|35.01|9
1738598930000|2025-02-03 16:08:50|35.33|35.05|35.23|34.95|35.34|35.06|35.23|34.95|20
1738598940000|2025-02-03 16:09:00|35.21|34.93|35.23|34.95|35.25|34.97|35.18|34.9|19
1738598950000|2025-02-03 16:09:10|35.24|34.96|35.17|34.89|35.27|34.99|35.17|34.89|19
1738598960000|2025-02-03 16:09:20|35.18|34.9|35.2|34.92|35.23|34.95|35.17|34.89|14
1738598970000|2025-02-03 16:09:30|35.16|34.88|35.16|34.88|35.19|34.91|35.16|34.88|11
1738598980000|2025-02-03 16:09:40|35.17|34.89|35.18|34.9|35.18|34.9|35.13|34.85|13
1738598990000|2025-02-03 16:09:50|35.16|34.88|35.16|34.88|35.19|34.91|35.13|34.85|17
1738599000000|2025-02-03 16:10:00|35.17|34.89|35.29|35.01|35.31|35.03|35.17|34.89|16
1738599010000|2025-02-03 16:10:10|35.31|35.03|35.32|35.04|35.35|35.07|35.29|35.01|18
1738599020000|2025-02-03 16:10:20|35.33|35.05|35.17|34.89|35.33|35.05|35.16|34.88|17
1738599030000|2025-02-03 16:10:30|35.16|34.88|35.19|34.91|35.25|34.97|35.16|34.88|14
1738599040000|2025-02-03 16:10:40|35.17|34.89|35.19|34.91|35.28|35|35.16|34.88|18
1738599050000|2025-02-03 16:10:50|35.23|34.95|35.26|34.98|35.26|34.98|35.17|34.89|16
1738599060000|2025-02-03 16:11:00|35.27|34.99|35.22|34.94|35.27|34.99|35.18|34.9|17
1738599070000|2025-02-03 16:11:10|35.21|34.93|35.1|34.82|35.21|34.93|35.1|34.82|19
1738599080000|2025-02-03 16:11:20|35.14|34.86|35.25|34.97|35.25|34.97|35.14|34.86|23
1738599090000|2025-02-03 16:11:30|35.29|35.01|35.26|34.98|35.29|35.01|35.22|34.94|16
1738599100000|2025-02-03 16:11:40|35.24|34.96|35.11|34.83|35.24|34.96|35.09|34.81|17
1738599110000|2025-02-03 16:11:50|35.1|34.82|35.1|34.82|35.12|34.84|35.06|34.78|14
1738599120000|2025-02-03 16:12:00|35.09|34.81|35.07|34.79|35.12|34.84|35.03|34.75|17
1738599130000|2025-02-03 16:12:10|35.08|34.8|35.07|34.79|35.08|34.8|35.02|34.74|18
1738599150000|2025-02-03 16:12:30|35.02|34.74|35.02|34.74|35.02|34.74|34.99|34.71|9
1738599160000|2025-02-03 16:12:40|35.01|34.73|35.17|34.89|35.17|34.89|35.01|34.73|22
1738599170000|2025-02-03 16:12:50|35.18|34.9|35.09|34.81|35.19|34.91|35.09|34.81|19
1738599180000|2025-02-03 16:13:00|35.1|34.82|35.16|34.88|35.16|34.88|35.07|34.79|17
1738599190000|2025-02-03 16:13:10|35.15|34.87|35.17|34.89|35.19|34.91|35.15|34.87|12
1738599200000|2025-02-03 16:13:20|35.18|34.9|35.17|34.89|35.21|34.93|35.14|34.86|17
1738599210000|2025-02-03 16:13:30|35.2|34.92|35.22|34.94|35.22|34.94|35.17|34.89|12
1738599220000|2025-02-03 16:13:40|35.23|34.95|35.23|34.95|35.28|35|35.22|34.94|20
1738599230000|2025-02-03 16:13:50|35.22|34.94|35.21|34.93|35.23|34.95|35.19|34.91|12
1738599240000|2025-02-03 16:14:00|35.2|34.92|35.13|34.85|35.2|34.92|35.13|34.85|25
1738599250000|2025-02-03 16:14:10|35.14|34.86|35.13|34.85|35.14|34.86|35.1|34.82|16
1738599260000|2025-02-03 16:14:20|35.12|34.84|35.11|34.83|35.12|34.84|35.07|34.79|16
1738599270000|2025-02-03 16:14:30|35.1|34.82|35.13|34.85|35.13|34.85|35.09|34.81|20
1738599280000|2025-02-03 16:14:40|35.12|34.84|35.17|34.89|35.17|34.89|35.11|34.83|11
1738599290000|2025-02-03 16:14:50|35.16|34.88|35.19|34.91|35.19|34.91|35.14|34.86|13
1738599300000|2025-02-03 16:15:00|35.18|34.9|35.2|34.92|35.23|34.95|35.17|34.89|19
1738599310000|2025-02-03 16:15:10|35.22|34.94|35.24|34.96|35.28|35|35.22|34.94|10
1738599320000|2025-02-03 16:15:20|35.27|34.99|35.28|35|35.31|35.03|35.25|34.97|15
1738599330000|2025-02-03 16:15:30|35.3|35.02|35.22|34.94|35.31|35.03|35.22|34.94|12
1738599340000|2025-02-03 16:15:40|35.23|34.95|35.18|34.9|35.26|34.98|35.18|34.9|13
1738599350000|2025-02-03 16:15:50|35.17|34.89|35.2|34.92|35.2|34.92|35.16|34.88|13
1738599360000|2025-02-03 16:16:00|35.19|34.91|35.22|34.94|35.23|34.95|35.19|34.91|11
1738599370000|2025-02-03 16:16:10|35.2|34.92|35.2|34.92|35.21|34.93|35.16|34.88|17
1738599380000|2025-02-03 16:16:20|35.21|34.93|35.23|34.95|35.25|34.97|35.15|34.87|12
1738599390000|2025-02-03 16:16:30|35.24|34.96|35.19|34.91|35.24|34.96|35.12|34.84|19
1738599400000|2025-02-03 16:16:40|35.2|34.92|35.09|34.81|35.21|34.93|35.09|34.81|11
1738599410000|2025-02-03 16:16:50|35.1|34.82|35.11|34.83|35.13|34.85|35.08|34.8|19
1738599420000|2025-02-03 16:17:00|35.1|34.82|35.13|34.85|35.14|34.86|35.09|34.81|14
1738599430000|2025-02-03 16:17:10|35.09|34.81|35.11|34.83|35.15|34.87|35.08|34.8|17
1738599440000|2025-02-03 16:17:20|35.12|34.84|35.04|34.76|35.12|34.84|35.04|34.76|20
1738599450000|2025-02-03 16:17:30|35.03|34.75|35.08|34.8|35.11|34.83|35.03|34.75|17
1738599460000|2025-02-03 16:17:40|35.09|34.81|35.1|34.82|35.11|34.83|35.07|34.79|10
1738599470000|2025-02-03 16:17:50|35.11|34.83|35.22|34.94|35.22|34.94|35.11|34.83|18
1738599480000|2025-02-03 16:18:00|35.19|34.91|35.33|35.05|35.33|35.05|35.18|34.9|11
1738599490000|2025-02-03 16:18:10|35.32|35.04|35.3|35.02|35.32|35.04|35.28|35|11
1738599500000|2025-02-03 16:18:20|35.32|35.04|35.28|35|35.32|35.04|35.27|34.99|17
1738599510000|2025-02-03 16:18:30|35.29|35.01|35.25|34.97|35.32|35.04|35.25|34.97|13
1738599520000|2025-02-03 16:18:40|35.28|35|35.29|35.01|35.31|35.03|35.26|34.98|12
1738599530000|2025-02-03 16:18:50|35.28|35|35.29|35.01|35.29|35.01|35.25|34.97|9
1738599540000|2025-02-03 16:19:00|35.28|35|35.45|35.17|35.45|35.17|35.28|35|14
1738599550000|2025-02-03 16:19:10|35.44|35.16|35.35|35.07|35.44|35.16|35.35|35.07|14
1738599560000|2025-02-03 16:19:20|35.33|35.05|35.37|35.09|35.37|35.09|35.28|35|19
1738599570000|2025-02-03 16:19:30|35.39|35.11|35.31|35.03|35.39|35.11|35.31|35.03|15
1738599580000|2025-02-03 16:19:40|35.32|35.04|35.33|35.05|35.33|35.05|35.27|34.99|11
1738599590000|2025-02-03 16:19:50|35.34|35.06|35.43|35.15|35.44|35.16|35.34|35.06|14
1738599600000|2025-02-03 16:20:00|35.42|35.14|35.47|35.19|35.47|35.19|35.42|35.14|11
1738599610000|2025-02-03 16:20:10|35.48|35.2|35.49|35.21|35.51|35.23|35.48|35.2|10
1738599620000|2025-02-03 16:20:20|35.48|35.2|35.48|35.2|35.49|35.21|35.43|35.15|11
1738599630000|2025-02-03 16:20:30|35.49|35.21|35.57|35.29|35.62|35.34|35.49|35.21|14
1738599640000|2025-02-03 16:20:40|35.58|35.3|35.48|35.2|35.58|35.3|35.45|35.17|13
1738599650000|2025-02-03 16:20:50|35.5|35.22|35.53|35.25|35.55|35.27|35.5|35.22|12
1738599660000|2025-02-03 16:21:00|35.55|35.27|35.49|35.21|35.55|35.27|35.49|35.21|14
1738599670000|2025-02-03 16:21:10|35.5|35.22|35.49|35.21|35.5|35.22|35.39|35.11|21
1738599680000|2025-02-03 16:21:20|35.52|35.24|35.54|35.26|35.57|35.29|35.48|35.2|25
1738599690000|2025-02-03 16:21:30|35.53|35.25|35.53|35.25|35.58|35.3|35.52|35.24|15
1738599700000|2025-02-03 16:21:40|35.51|35.23|35.6|35.32|35.6|35.32|35.5|35.22|14
1738599710000|2025-02-03 16:21:50|35.59|35.31|35.7|35.42|35.72|35.44|35.59|35.31|13
1738599720000|2025-02-03 16:22:00|35.69|35.41|35.67|35.39|35.73|35.45|35.62|35.34|16
1738599730000|2025-02-03 16:22:10|35.68|35.4|35.69|35.41|35.7|35.42|35.66|35.38|13
1738599740000|2025-02-03 16:22:20|35.68|35.4|35.63|35.35|35.73|35.45|35.63|35.35|15
1738599750000|2025-02-03 16:22:30|35.65|35.37|35.74|35.46|35.74|35.46|35.65|35.37|8
1738599760000|2025-02-03 16:22:40|35.72|35.44|35.76|35.48|35.76|35.48|35.72|35.44|4
1738599770000|2025-02-03 16:22:50|35.77|35.49|35.79|35.51|35.8|35.52|35.74|35.46|10
1738599780000|2025-02-03 16:23:00|35.78|35.5|35.79|35.51|35.81|35.53|35.76|35.48|13
1738599790000|2025-02-03 16:23:10|35.81|35.53|35.73|35.45|35.82|35.54|35.73|35.45|18
1738599800000|2025-02-03 16:23:20|35.72|35.44|35.69|35.41|35.72|35.44|35.63|35.35|22
1738599810000|2025-02-03 16:23:30|35.68|35.4|35.76|35.48|35.8|35.52|35.68|35.4|11
1738599830000|2025-02-03 16:23:50|35.73|35.45|35.73|35.45|35.75|35.47|35.71|35.43|13
1738599840000|2025-02-03 16:24:00|35.74|35.46|35.77|35.49|35.77|35.49|35.69|35.41|18
1738599850000|2025-02-03 16:24:10|35.76|35.48|35.83|35.55|35.88|35.6|35.75|35.47|17
1738599860000|2025-02-03 16:24:20|35.84|35.56|35.77|35.49|35.92|35.64|35.75|35.47|24
1738599870000|2025-02-03 16:24:30|35.76|35.48|35.72|35.44|35.78|35.5|35.7|35.42|20
1738599880000|2025-02-03 16:24:40|35.71|35.43|35.86|35.58|35.86|35.58|35.71|35.43|16
1738599890000|2025-02-03 16:24:50|35.87|35.59|35.9|35.62|35.9|35.62|35.86|35.58|9
1738599900000|2025-02-03 16:25:00|35.88|35.6|35.95|35.67|35.95|35.67|35.86|35.58|13
1738599910000|2025-02-03 16:25:10|35.96|35.68|36.03|35.75|36.07|35.79|35.96|35.68|16
1738599920000|2025-02-03 16:25:20|36.02|35.74|36.01|35.73|36.03|35.75|35.96|35.68|22
1738599930000|2025-02-03 16:25:30|36|35.72|35.94|35.66|36.01|35.73|35.92|35.64|15
1738599940000|2025-02-03 16:25:40|35.95|35.67|35.98|35.7|35.99|35.71|35.92|35.64|10
1738599950000|2025-02-03 16:25:50|35.99|35.71|35.95|35.67|35.99|35.71|35.95|35.67|9
1738599960000|2025-02-03 16:26:00|35.94|35.66|36|35.72|36|35.72|35.93|35.65|12
1738599970000|2025-02-03 16:26:10|35.99|35.71|35.85|35.57|35.99|35.71|35.83|35.55|16
1738599980000|2025-02-03 16:26:20|35.91|35.63|35.89|35.61|35.91|35.63|35.86|35.58|13
1738599990000|2025-02-03 16:26:30|35.9|35.62|35.89|35.61|35.97|35.69|35.88|35.6|13
1738600000000|2025-02-03 16:26:40|35.9|35.62|35.8|35.52|35.9|35.62|35.8|35.52|17
1738600010000|2025-02-03 16:26:50|35.79|35.51|35.8|35.52|35.8|35.52|35.78|35.5|8
1738600020000|2025-02-03 16:27:00|35.82|35.54|35.86|35.58|35.88|35.6|35.82|35.54|8
1738600030000|2025-02-03 16:27:10|35.85|35.57|35.85|35.57|35.85|35.57|35.82|35.54|7
1738600040000|2025-02-03 16:27:20|35.86|35.58|35.88|35.6|35.89|35.61|35.85|35.57|6
1738600050000|2025-02-03 16:27:30|35.89|35.61|35.86|35.58|35.91|35.63|35.86|35.58|13
1738600060000|2025-02-03 16:27:40|35.87|35.59|35.82|35.54|35.87|35.59|35.81|35.53|9
1738600070000|2025-02-03 16:27:50|35.83|35.55|35.93|35.65|35.94|35.66|35.83|35.55|18
1738600080000|2025-02-03 16:28:00|35.94|35.66|35.92|35.64|35.96|35.68|35.92|35.64|6
1738600090000|2025-02-03 16:28:10|35.9|35.62|35.93|35.65|35.93|35.65|35.88|35.6|11
1738600100000|2025-02-03 16:28:20|35.96|35.68|35.97|35.69|35.98|35.7|35.95|35.67|10
1738600110000|2025-02-03 16:28:30|35.96|35.68|35.97|35.69|35.99|35.71|35.94|35.66|14
1738600120000|2025-02-03 16:28:40|35.98|35.7|35.96|35.68|36.02|35.74|35.96|35.68|7
1738600130000|2025-02-03 16:28:50|35.95|35.67|35.91|35.63|35.96|35.68|35.86|35.58|13
1738600140000|2025-02-03 16:29:00|35.93|35.65|35.89|35.61|35.94|35.66|35.89|35.61|13
1738600150000|2025-02-03 16:29:10|35.88|35.6|35.85|35.57|35.88|35.6|35.83|35.55|11
1738600160000|2025-02-03 16:29:20|35.86|35.58|35.85|35.57|35.87|35.59|35.82|35.54|12
1738600170000|2025-02-03 16:29:30|35.84|35.56|35.75|35.47|35.84|35.56|35.75|35.47|7
1738600180000|2025-02-03 16:29:40|35.76|35.48|35.76|35.48|35.8|35.52|35.76|35.48|12
1738600190000|2025-02-03 16:29:50|35.77|35.49|35.82|35.54|35.82|35.54|35.77|35.49|12
1738600200000|2025-02-03 16:30:00|35.85|35.57|35.78|35.5|35.89|35.61|35.78|35.5|16
1738600210000|2025-02-03 16:30:10|35.8|35.52|35.8|35.52|35.8|35.52|35.79|35.51|3
1738600230000|2025-02-03 16:30:30|35.68|35.4|35.79|35.51|35.79|35.51|35.68|35.4|10
1738600240000|2025-02-03 16:30:40|35.77|35.49|35.74|35.46|35.78|35.5|35.7|35.42|12
1738600250000|2025-02-03 16:30:50|35.73|35.45|35.73|35.45|35.76|35.48|35.72|35.44|9
1738600260000|2025-02-03 16:31:00|35.74|35.46|35.76|35.48|35.79|35.51|35.7|35.42|14
1738600270000|2025-02-03 16:31:10|35.77|35.49|35.82|35.54|35.86|35.58|35.77|35.49|12
1738600280000|2025-02-03 16:31:20|35.83|35.55|35.77|35.49|35.85|35.57|35.77|35.49|13
1738600290000|2025-02-03 16:31:30|35.76|35.48|35.8|35.52|35.8|35.52|35.74|35.46|14
1738600300000|2025-02-03 16:31:40|35.79|35.51|35.79|35.51|35.8|35.52|35.77|35.49|12
1738600310000|2025-02-03 16:31:50|35.8|35.52|35.82|35.54|35.83|35.55|35.76|35.48|15
1738600320000|2025-02-03 16:32:00|35.81|35.53|35.8|35.52|35.81|35.53|35.76|35.48|16
1738600330000|2025-02-03 16:32:10|35.79|35.51|35.82|35.54|35.85|35.57|35.78|35.5|13
1738600340000|2025-02-03 16:32:20|35.83|35.55|35.81|35.53|35.85|35.57|35.8|35.52|10
1738600350000|2025-02-03 16:32:30|35.79|35.51|35.76|35.48|35.79|35.51|35.73|35.45|11
1738600360000|2025-02-03 16:32:40|35.77|35.49|35.82|35.54|35.82|35.54|35.77|35.49|11
1738600370000|2025-02-03 16:32:50|35.81|35.53|35.73|35.45|35.81|35.53|35.72|35.44|12
1738600380000|2025-02-03 16:33:00|35.74|35.46|35.83|35.55|35.83|35.55|35.74|35.46|11
1738600390000|2025-02-03 16:33:10|35.86|35.58|35.86|35.58|35.89|35.61|35.86|35.58|10
1738600400000|2025-02-03 16:33:20|35.85|35.57|35.86|35.58|35.89|35.61|35.84|35.56|14
1738600410000|2025-02-03 16:33:30|35.89|35.61|35.93|35.65|35.94|35.66|35.87|35.59|9
1738600420000|2025-02-03 16:33:40|35.92|35.64|35.83|35.55|35.93|35.65|35.83|35.55|11
1738600430000|2025-02-03 16:33:50|35.82|35.54|35.86|35.58|35.86|35.58|35.82|35.54|5
1738600440000|2025-02-03 16:34:00|35.84|35.56|35.91|35.63|35.91|35.63|35.84|35.56|5
1738600450000|2025-02-03 16:34:10|35.93|35.65|35.94|35.66|35.94|35.66|35.9|35.62|13
1738600460000|2025-02-03 16:34:20|35.95|35.67|36|35.72|36|35.72|35.95|35.67|9
1738600470000|2025-02-03 16:34:30|36.02|35.74|35.98|35.7|36.05|35.77|35.98|35.7|7
1738600480000|2025-02-03 16:34:40|35.97|35.69|35.96|35.68|35.97|35.69|35.93|35.65|11
1738600490000|2025-02-03 16:34:50|35.94|35.66|35.97|35.69|35.97|35.69|35.93|35.65|8
1738600500000|2025-02-03 16:35:00|35.96|35.68|35.91|35.63|35.96|35.68|35.89|35.61|18
1738600510000|2025-02-03 16:35:10|35.92|35.64|35.96|35.68|35.98|35.7|35.92|35.64|8
1738600520000|2025-02-03 16:35:20|35.95|35.67|35.95|35.67|35.96|35.68|35.9|35.62|13
1738600530000|2025-02-03 16:35:30|35.96|35.68|35.99|35.71|35.99|35.71|35.94|35.66|10
1738600540000|2025-02-03 16:35:40|35.97|35.69|36.01|35.73|36.01|35.73|35.96|35.68|12
1738600550000|2025-02-03 16:35:50|36.04|35.76|36.01|35.73|36.04|35.76|36|35.72|8
1738600560000|2025-02-03 16:36:00|36.02|35.74|36.06|35.78|36.07|35.79|36|35.72|11
1738600570000|2025-02-03 16:36:10|36.05|35.77|35.94|35.66|36.05|35.77|35.93|35.65|13
1738600580000|2025-02-03 16:36:20|35.92|35.64|35.92|35.64|35.93|35.65|35.89|35.61|13
1738600590000|2025-02-03 16:36:30|35.91|35.63|35.9|35.62|35.95|35.67|35.89|35.61|9
1738600600000|2025-02-03 16:36:40|35.91|35.63|35.95|35.67|35.95|35.67|35.91|35.63|6
1738600610000|2025-02-03 16:36:50|35.96|35.68|35.93|35.65|35.97|35.69|35.93|35.65|10
1738600620000|2025-02-03 16:37:00|35.94|35.66|35.9|35.62|35.97|35.69|35.9|35.62|13
1738600630000|2025-02-03 16:37:10|35.88|35.6|35.86|35.58|35.88|35.6|35.84|35.56|11
1738600640000|2025-02-03 16:37:20|35.84|35.56|35.73|35.45|35.84|35.56|35.73|35.45|9
1738600650000|2025-02-03 16:37:30|35.74|35.46|35.84|35.56|35.85|35.57|35.74|35.46|13
1738600660000|2025-02-03 16:37:40|35.82|35.54|35.81|35.53|35.82|35.54|35.78|35.5|10
1738600670000|2025-02-03 16:37:50|35.82|35.54|35.85|35.57|35.88|35.6|35.82|35.54|17
1738600680000|2025-02-03 16:38:00|35.86|35.58|35.97|35.69|35.97|35.69|35.86|35.58|13
1738600690000|2025-02-03 16:38:10|35.96|35.68|35.97|35.69|36.02|35.74|35.94|35.66|14
1738600700000|2025-02-03 16:38:20|35.98|35.7|35.92|35.64|36|35.72|35.92|35.64|10
1738600710000|2025-02-03 16:38:30|35.93|35.65|36.01|35.73|36.01|35.73|35.93|35.65|8
1738600720000|2025-02-03 16:38:40|36|35.72|36.03|35.75|36.04|35.76|35.99|35.71|12
1738600730000|2025-02-03 16:38:50|36.04|35.76|36.06|35.78|36.07|35.79|36.03|35.75|13
1738600740000|2025-02-03 16:39:00|36.05|35.77|35.98|35.7|36.05|35.77|35.98|35.7|10
1738600750000|2025-02-03 16:39:10|35.97|35.69|35.99|35.71|36.02|35.74|35.95|35.67|12
1738600760000|2025-02-03 16:39:20|36|35.72|36.04|35.76|36.04|35.76|35.99|35.71|8
1738600770000|2025-02-03 16:39:30|36.06|35.78|36.1|35.82|36.1|35.82|36.05|35.77|12
1738600780000|2025-02-03 16:39:40|36.09|35.81|36.08|35.8|36.1|35.82|36.05|35.77|12
1738600790000|2025-02-03 16:39:50|36.09|35.81|36.12|35.84|36.13|35.85|36.08|35.8|13
1738600800000|2025-02-03 16:40:00|36.11|35.83|36.12|35.84|36.12|35.84|36.07|35.79|10
1738600810000|2025-02-03 16:40:10|36.13|35.85|36.22|35.94|36.23|35.95|36.12|35.84|11
1738600820000|2025-02-03 16:40:20|36.23|35.95|36.17|35.89|36.27|35.99|36.15|35.87|16
1738600830000|2025-02-03 16:40:30|36.18|35.9|36.2|35.92|36.21|35.93|36.18|35.9|11
1738600840000|2025-02-03 16:40:40|36.18|35.9|36.18|35.9|36.18|35.9|36.14|35.86|7
1738600850000|2025-02-03 16:40:50|36.17|35.89|36.17|35.89|36.23|35.95|36.17|35.89|16
1738600860000|2025-02-03 16:41:00|36.16|35.88|36.14|35.86|36.18|35.9|36.13|35.85|8
1738600870000|2025-02-03 16:41:10|36.18|35.9|36.22|35.94|36.23|35.95|36.18|35.9|10
1738600880000|2025-02-03 16:41:20|36.24|35.96|36.18|35.9|36.24|35.96|36.18|35.9|12
1738600890000|2025-02-03 16:41:30|36.17|35.89|36.2|35.92|36.24|35.96|36.14|35.86|12
1738600900000|2025-02-03 16:41:40|36.21|35.93|36.13|35.85|36.22|35.94|36.13|35.85|9
1738600910000|2025-02-03 16:41:50|36.14|35.86|36.08|35.8|36.14|35.86|36.07|35.79|13
1738600920000|2025-02-03 16:42:00|36.07|35.79|36.13|35.85|36.13|35.85|36.07|35.79|12
1738600930000|2025-02-03 16:42:10|36.14|35.86|36.11|35.83|36.17|35.89|36.11|35.83|8
1738600940000|2025-02-03 16:42:20|36.12|35.84|36.11|35.83|36.13|35.85|36.1|35.82|10
1738600950000|2025-02-03 16:42:30|36.07|35.79|36|35.72|36.08|35.8|36|35.72|13
1738600960000|2025-02-03 16:42:40|35.99|35.71|36.01|35.73|36.02|35.74|35.96|35.68|13
1738600970000|2025-02-03 16:42:50|36|35.72|36.02|35.74|36.03|35.75|36|35.72|7
1738600980000|2025-02-03 16:43:00|36|35.72|35.99|35.71|36.03|35.75|35.98|35.7|11
1738600990000|2025-02-03 16:43:10|36|35.72|36.01|35.73|36.05|35.77|36|35.72|14
1738601000000|2025-02-03 16:43:20|36|35.72|35.87|35.59|36|35.72|35.86|35.58|14
1738601010000|2025-02-03 16:43:30|35.89|35.61|35.95|35.67|35.95|35.67|35.89|35.61|5
1738601020000|2025-02-03 16:43:40|35.94|35.66|35.98|35.7|35.98|35.7|35.9|35.62|12
1738601030000|2025-02-03 16:43:50|35.99|35.71|36|35.72|36.03|35.75|35.99|35.71|7
1738601040000|2025-02-03 16:44:00|36.01|35.73|35.97|35.69|36.02|35.74|35.95|35.67|8
1738601050000|2025-02-03 16:44:10|35.98|35.7|36.08|35.8|36.1|35.82|35.98|35.7|10
1738601060000|2025-02-03 16:44:20|36.09|35.81|36.07|35.79|36.09|35.81|36.05|35.77|8
1738601070000|2025-02-03 16:44:30|36.08|35.8|36.14|35.86|36.14|35.86|36.07|35.79|8
1738601080000|2025-02-03 16:44:40|36.12|35.84|36.12|35.84|36.12|35.84|36.12|35.84|1
1738601100000|2025-02-03 16:45:00|36.08|35.8|36.07|35.79|36.09|35.81|36.07|35.79|5
1738601110000|2025-02-03 16:45:10|36.06|35.78|36.04|35.76|36.06|35.78|36.03|35.75|8
1738601120000|2025-02-03 16:45:20|36.05|35.77|36.01|35.73|36.07|35.79|36.01|35.73|12
1738601130000|2025-02-03 16:45:30|36.02|35.74|35.97|35.69|36.02|35.74|35.95|35.67|14
1738601140000|2025-02-03 16:45:40|35.98|35.7|35.99|35.71|36|35.72|35.96|35.68|12
1738601150000|2025-02-03 16:45:50|36|35.72|36.03|35.75|36.03|35.75|35.99|35.71|14
1738601160000|2025-02-03 16:46:00|36.05|35.77|36.01|35.73|36.06|35.78|36|35.72|11
1738601170000|2025-02-03 16:46:10|35.99|35.71|35.92|35.64|36|35.72|35.91|35.63|14
1738601180000|2025-02-03 16:46:20|35.91|35.63|35.95|35.67|35.95|35.67|35.91|35.63|13
1738601190000|2025-02-03 16:46:30|35.96|35.68|35.94|35.66|36|35.72|35.93|35.65|15
1738601200000|2025-02-03 16:46:40|35.91|35.63|35.9|35.62|35.92|35.64|35.9|35.62|4
1738601210000|2025-02-03 16:46:50|35.92|35.64|35.92|35.64|35.94|35.66|35.91|35.63|11
1738601220000|2025-02-03 16:47:00|35.91|35.63|35.94|35.66|35.97|35.69|35.91|35.63|9
1738601230000|2025-02-03 16:47:10|35.96|35.68|35.96|35.68|35.96|35.68|35.93|35.65|15
1738601240000|2025-02-03 16:47:20|35.95|35.67|35.93|35.65|35.97|35.69|35.92|35.64|13
1738601250000|2025-02-03 16:47:30|35.92|35.64|35.95|35.67|35.97|35.69|35.92|35.64|12
1738601260000|2025-02-03 16:47:40|35.96|35.68|35.89|35.61|35.96|35.68|35.87|35.59|13
1738601270000|2025-02-03 16:47:50|35.9|35.62|35.83|35.55|35.9|35.62|35.78|35.5|17
1738601290000|2025-02-03 16:48:10|35.82|35.54|35.85|35.57|35.86|35.58|35.82|35.54|8
1738601300000|2025-02-03 16:48:20|35.86|35.58|35.93|35.65|35.93|35.65|35.83|35.55|14
1738601310000|2025-02-03 16:48:30|35.94|35.66|35.86|35.58|35.95|35.67|35.86|35.58|8
1738601320000|2025-02-03 16:48:40|35.87|35.59|35.86|35.58|35.87|35.59|35.84|35.56|11
1738601330000|2025-02-03 16:48:50|35.85|35.57|35.81|35.53|35.88|35.6|35.79|35.51|14
1738601340000|2025-02-03 16:49:00|35.82|35.54|35.83|35.55|35.87|35.59|35.82|35.54|11
1738601350000|2025-02-03 16:49:10|35.84|35.56|35.88|35.6|35.88|35.6|35.82|35.54|8
1738601360000|2025-02-03 16:49:20|35.87|35.59|35.76|35.48|35.87|35.59|35.76|35.48|11
1738601370000|2025-02-03 16:49:30|35.77|35.49|35.74|35.46|35.78|35.5|35.74|35.46|10
1738601380000|2025-02-03 16:49:40|35.73|35.45|35.74|35.46|35.74|35.46|35.72|35.44|5
1738601390000|2025-02-03 16:49:50|35.73|35.45|35.72|35.44|35.74|35.46|35.72|35.44|9
1738601400000|2025-02-03 16:50:00|35.71|35.43|35.75|35.47|35.76|35.48|35.71|35.43|12
1738601410000|2025-02-03 16:50:10|35.76|35.48|35.74|35.46|35.76|35.48|35.73|35.45|13
1738601420000|2025-02-03 16:50:20|35.78|35.5|35.85|35.57|35.85|35.57|35.77|35.49|12
1738601430000|2025-02-03 16:50:30|35.86|35.58|35.87|35.59|35.87|35.59|35.85|35.57|6
1738601440000|2025-02-03 16:50:40|35.89|35.61|35.76|35.48|35.89|35.61|35.76|35.48|14
1738601450000|2025-02-03 16:50:50|35.75|35.47|35.89|35.61|35.89|35.61|35.75|35.47|14
1738601460000|2025-02-03 16:51:00|35.87|35.59|35.94|35.66|35.97|35.69|35.87|35.59|13
1738601470000|2025-02-03 16:51:10|35.95|35.67|35.95|35.67|35.95|35.67|35.94|35.66|3
1738601490000|2025-02-03 16:51:30|36.07|35.79|36.04|35.76|36.07|35.79|36.04|35.76|7
1738601500000|2025-02-03 16:51:40|36.05|35.77|36.07|35.79|36.08|35.8|36.04|35.76|9
1738601510000|2025-02-03 16:51:50|36.08|35.8|36.07|35.79|36.08|35.8|36.05|35.77|10
1738601520000|2025-02-03 16:52:00|36.05|35.77|36.03|35.75|36.06|35.78|36|35.72|17
1738601530000|2025-02-03 16:52:10|36.02|35.74|36.05|35.77|36.06|35.78|35.98|35.7|14
1738601540000|2025-02-03 16:52:20|36.03|35.75|36.09|35.81|36.09|35.81|36.03|35.75|9
1738601550000|2025-02-03 16:52:30|36.1|35.82|36.08|35.8|36.1|35.82|36.05|35.77|17
1738601560000|2025-02-03 16:52:40|36.07|35.79|36.06|35.78|36.08|35.8|36.05|35.77|10
1738601570000|2025-02-03 16:52:50|36.05|35.77|36.09|35.81|36.09|35.81|36.05|35.77|12
1738601580000|2025-02-03 16:53:00|36.08|35.8|35.98|35.7|36.08|35.8|35.97|35.69|21
1738601590000|2025-02-03 16:53:10|35.99|35.71|35.97|35.69|36|35.72|35.96|35.68|15
1738601600000|2025-02-03 16:53:20|35.98|35.7|35.96|35.68|35.98|35.7|35.94|35.66|8
1738601610000|2025-02-03 16:53:30|35.97|35.69|35.96|35.68|35.98|35.7|35.94|35.66|10
1738601620000|2025-02-03 16:53:40|35.98|35.7|35.94|35.66|35.98|35.7|35.92|35.64|11
1738601630000|2025-02-03 16:53:50|35.95|35.67|35.96|35.68|35.96|35.68|35.93|35.65|8
1738601640000|2025-02-03 16:54:00|35.98|35.7|35.95|35.67|36|35.72|35.94|35.66|17
1738601650000|2025-02-03 16:54:10|35.94|35.66|35.94|35.66|35.94|35.66|35.93|35.65|5
1738601660000|2025-02-03 16:54:20|35.93|35.65|35.92|35.64|35.93|35.65|35.89|35.61|10
1738601670000|2025-02-03 16:54:30|35.93|35.65|35.91|35.63|35.94|35.66|35.9|35.62|11
1738601680000|2025-02-03 16:54:40|35.9|35.62|35.93|35.65|35.96|35.68|35.9|35.62|12
1738601690000|2025-02-03 16:54:50|35.94|35.66|35.98|35.7|36|35.72|35.93|35.65|18
1738601700000|2025-02-03 16:55:00|35.96|35.68|35.95|35.67|35.96|35.68|35.95|35.67|6
1738601720000|2025-02-03 16:55:20|35.96|35.68|35.93|35.65|35.96|35.68|35.91|35.63|8
1738601730000|2025-02-03 16:55:30|35.92|35.64|35.92|35.64|35.92|35.64|35.87|35.59|12
1738601740000|2025-02-03 16:55:40|35.89|35.61|35.91|35.63|35.92|35.64|35.89|35.61|7
1738601750000|2025-02-03 16:55:50|35.92|35.64|35.9|35.62|35.92|35.64|35.88|35.6|8
1738601760000|2025-02-03 16:56:00|35.89|35.61|35.89|35.61|35.91|35.63|35.89|35.61|9
1738601770000|2025-02-03 16:56:10|35.9|35.62|35.8|35.52|35.9|35.62|35.8|35.52|16
1738601780000|2025-02-03 16:56:20|35.81|35.53|35.76|35.48|35.81|35.53|35.75|35.47|14
1738601790000|2025-02-03 16:56:30|35.77|35.49|35.75|35.47|35.78|35.5|35.75|35.47|13
1738601800000|2025-02-03 16:56:40|35.74|35.46|35.79|35.51|35.8|35.52|35.74|35.46|11
1738601810000|2025-02-03 16:56:50|35.78|35.5|35.72|35.44|35.78|35.5|35.71|35.43|9
1738601820000|2025-02-03 16:57:00|35.74|35.46|35.75|35.47|35.76|35.48|35.73|35.45|8
1738601830000|2025-02-03 16:57:10|35.76|35.48|35.73|35.45|35.76|35.48|35.73|35.45|7
1738601840000|2025-02-03 16:57:20|35.72|35.44|35.65|35.37|35.74|35.46|35.65|35.37|13
1738601850000|2025-02-03 16:57:30|35.66|35.38|35.72|35.44|35.72|35.44|35.66|35.38|12
1738601860000|2025-02-03 16:57:40|35.7|35.42|35.67|35.39|35.72|35.44|35.67|35.39|7
1738601870000|2025-02-03 16:57:50|35.68|35.4|35.57|35.29|35.7|35.42|35.57|35.29|10
1738601880000|2025-02-03 16:58:00|35.56|35.28|35.49|35.21|35.57|35.29|35.49|35.21|10
1738601890000|2025-02-03 16:58:10|35.48|35.2|35.53|35.25|35.55|35.27|35.48|35.2|13
1738601900000|2025-02-03 16:58:20|35.52|35.24|35.53|35.25|35.53|35.25|35.52|35.24|2
1738601910000|2025-02-03 16:58:30|35.52|35.24|35.47|35.19|35.52|35.24|35.47|35.19|8
1738601920000|2025-02-03 16:58:40|35.46|35.18|35.4|35.12|35.46|35.18|35.39|35.11|13
1738601930000|2025-02-03 16:58:50|35.39|35.11|35.43|35.15|35.44|35.16|35.39|35.11|13
1738601940000|2025-02-03 16:59:00|35.44|35.16|35.4|35.12|35.44|35.16|35.4|35.12|11
1738601950000|2025-02-03 16:59:10|35.39|35.11|35.42|35.14|35.44|35.16|35.39|35.11|11
1738601960000|2025-02-03 16:59:20|35.43|35.15|35.39|35.11|35.43|35.15|35.37|35.09|13
1738601970000|2025-02-03 16:59:30|35.4|35.12|35.42|35.14|35.42|35.14|35.4|35.12|9
1738601980000|2025-02-03 16:59:40|35.43|35.15|35.38|35.1|35.44|35.16|35.38|35.1|16
1738601990000|2025-02-03 16:59:50|35.39|35.11|35.39|35.11|35.42|35.14|35.37|35.09|13
1738602000000|2025-02-03 17:00:00|35.4|35.12|35.47|35.19|35.48|35.2|35.4|35.12|14
1738602010000|2025-02-03 17:00:10|35.48|35.2|35.51|35.23|35.51|35.23|35.46|35.18|13
1738602020000|2025-02-03 17:00:20|35.5|35.22|35.57|35.29|35.58|35.3|35.5|35.22|10
1738602030000|2025-02-03 17:00:30|35.56|35.28|35.58|35.3|35.58|35.3|35.52|35.24|11
1738602040000|2025-02-03 17:00:40|35.57|35.29|35.55|35.27|35.61|35.33|35.53|35.25|13
1738602050000|2025-02-03 17:00:50|35.54|35.26|35.57|35.29|35.57|35.29|35.54|35.26|13
1738602060000|2025-02-03 17:01:00|35.59|35.31|35.59|35.31|35.61|35.33|35.57|35.29|14
1738602070000|2025-02-03 17:01:10|35.57|35.29|35.56|35.28|35.6|35.32|35.56|35.28|7
1738602080000|2025-02-03 17:01:20|35.57|35.29|35.53|35.25|35.57|35.29|35.53|35.25|11
1738602090000|2025-02-03 17:01:30|35.52|35.24|35.48|35.2|35.52|35.24|35.48|35.2|10
1738602100000|2025-02-03 17:01:40|35.49|35.21|35.49|35.21|35.5|35.22|35.47|35.19|10
1738602110000|2025-02-03 17:01:50|35.48|35.2|35.44|35.16|35.48|35.2|35.4|35.12|14
1738602120000|2025-02-03 17:02:00|35.43|35.15|35.33|35.05|35.43|35.15|35.33|35.05|11
1738602130000|2025-02-03 17:02:10|35.35|35.07|35.35|35.07|35.38|35.1|35.35|35.07|12
1738602140000|2025-02-03 17:02:20|35.34|35.06|35.28|35|35.34|35.06|35.28|35|13
1738602150000|2025-02-03 17:02:30|35.29|35.01|35.3|35.02|35.32|35.04|35.29|35.01|13
1738602160000|2025-02-03 17:02:40|35.29|35.01|35.32|35.04|35.32|35.04|35.29|35.01|9
1738602170000|2025-02-03 17:02:50|35.33|35.05|35.29|35.01|35.33|35.05|35.28|35|10
1738602180000|2025-02-03 17:03:00|35.3|35.02|35.22|34.94|35.3|35.02|35.22|34.94|12
1738602190000|2025-02-03 17:03:10|35.21|34.93|35.19|34.91|35.21|34.93|35.17|34.89|9
1738602200000|2025-02-03 17:03:20|35.18|34.9|35.14|34.86|35.18|34.9|35.14|34.86|10
1738602210000|2025-02-03 17:03:30|35.16|34.88|35.21|34.93|35.21|34.93|35.16|34.88|14
1738602220000|2025-02-03 17:03:40|35.2|34.92|35.23|34.95|35.24|34.96|35.18|34.9|12
1738602230000|2025-02-03 17:03:50|35.24|34.96|35.17|34.89|35.24|34.96|35.15|34.87|12
1738602240000|2025-02-03 17:04:00|35.16|34.88|35.21|34.93|35.21|34.93|35.16|34.88|12
1738602250000|2025-02-03 17:04:10|35.2|34.92|35.28|35|35.28|35|35.19|34.91|13
1738602260000|2025-02-03 17:04:20|35.29|35.01|35.25|34.97|35.29|35.01|35.23|34.95|13
1738602270000|2025-02-03 17:04:30|35.24|34.96|35.31|35.03|35.31|35.03|35.24|34.96|15
1738602280000|2025-02-03 17:04:40|35.3|35.02|35.34|35.06|35.35|35.07|35.29|35.01|11
1738602290000|2025-02-03 17:04:50|35.35|35.07|35.39|35.11|35.4|35.12|35.35|35.07|14
1738602300000|2025-02-03 17:05:00|35.4|35.12|35.38|35.1|35.41|35.13|35.36|35.08|14
1738602310000|2025-02-03 17:05:10|35.36|35.08|35.34|35.06|35.37|35.09|35.31|35.03|14
1738602320000|2025-02-03 17:05:20|35.35|35.07|35.3|35.02|35.35|35.07|35.28|35|10
1738602330000|2025-02-03 17:05:30|35.29|35.01|35.29|35.01|35.3|35.02|35.27|34.99|15
1738602340000|2025-02-03 17:05:40|35.27|34.99|35.3|35.02|35.33|35.05|35.26|34.98|16
1738602350000|2025-02-03 17:05:50|35.29|35.01|35.31|35.03|35.31|35.03|35.26|34.98|13
1738602360000|2025-02-03 17:06:00|35.3|35.02|35.38|35.1|35.38|35.1|35.3|35.02|12
1738602370000|2025-02-03 17:06:10|35.39|35.11|35.34|35.06|35.39|35.11|35.34|35.06|12
1738602380000|2025-02-03 17:06:20|35.32|35.04|35.37|35.09|35.37|35.09|35.32|35.04|11
1738602390000|2025-02-03 17:06:30|35.36|35.08|35.35|35.07|35.37|35.09|35.33|35.05|10
1738602400000|2025-02-03 17:06:40|35.34|35.06|35.35|35.07|35.38|35.1|35.33|35.05|13
1738602410000|2025-02-03 17:06:50|35.36|35.08|35.35|35.07|35.38|35.1|35.35|35.07|12
1738602420000|2025-02-03 17:07:00|35.36|35.08|35.38|35.1|35.38|35.1|35.35|35.07|13
1738602430000|2025-02-03 17:07:10|35.37|35.09|35.34|35.06|35.37|35.09|35.33|35.05|17
1738602440000|2025-02-03 17:07:20|35.35|35.07|35.4|35.12|35.4|35.12|35.34|35.06|11
1738602450000|2025-02-03 17:07:30|35.39|35.11|35.41|35.13|35.41|35.13|35.36|35.08|16
1738602460000|2025-02-03 17:07:40|35.4|35.12|35.4|35.12|35.42|35.14|35.4|35.12|8
1738602470000|2025-02-03 17:07:50|35.41|35.13|35.39|35.11|35.41|35.13|35.38|35.1|9
1738602480000|2025-02-03 17:08:00|35.38|35.1|35.33|35.05|35.38|35.1|35.31|35.03|11
1738602490000|2025-02-03 17:08:10|35.32|35.04|35.35|35.07|35.36|35.08|35.32|35.04|13
1738602500000|2025-02-03 17:08:20|35.36|35.08|35.36|35.08|35.36|35.08|35.34|35.06|9
1738602510000|2025-02-03 17:08:30|35.35|35.07|35.33|35.05|35.35|35.07|35.3|35.02|16
1738602520000|2025-02-03 17:08:40|35.34|35.06|35.29|35.01|35.35|35.07|35.29|35.01|15
1738602530000|2025-02-03 17:08:50|35.3|35.02|35.28|35|35.31|35.03|35.28|35|6
1738602540000|2025-02-03 17:09:00|35.27|34.99|35.29|35.01|35.3|35.02|35.26|34.98|13
1738602550000|2025-02-03 17:09:10|35.3|35.02|35.3|35.02|35.32|35.04|35.29|35.01|13
1738602560000|2025-02-03 17:09:20|35.29|35.01|35.33|35.05|35.33|35.05|35.28|35|7
1738602570000|2025-02-03 17:09:30|35.32|35.04|35.31|35.03|35.34|35.06|35.29|35.01|9
1738602580000|2025-02-03 17:09:40|35.3|35.02|35.29|35.01|35.3|35.02|35.26|34.98|7
1738602590000|2025-02-03 17:09:50|35.28|35|35.25|34.97|35.29|35.01|35.25|34.97|13
1738602600000|2025-02-03 17:10:00|35.24|34.96|35.18|34.9|35.24|34.96|35.18|34.9|10
1738602610000|2025-02-03 17:10:10|35.17|34.89|35.2|34.92|35.22|34.94|35.17|34.89|12
1738602620000|2025-02-03 17:10:20|35.21|34.93|35.24|34.96|35.28|35|35.21|34.93|15
1738602630000|2025-02-03 17:10:30|35.25|34.97|35.25|34.97|35.26|34.98|35.22|34.94|13
1738602640000|2025-02-03 17:10:40|35.24|34.96|35.28|35|35.3|35.02|35.24|34.96|16
1738602650000|2025-02-03 17:10:50|35.27|34.99|35.28|35|35.28|35|35.25|34.97|11
1738602660000|2025-02-03 17:11:00|35.27|34.99|35.26|34.98|35.28|35|35.24|34.96|14
1738602670000|2025-02-03 17:11:10|35.27|34.99|35.33|35.05|35.33|35.05|35.25|34.97|11
1738602680000|2025-02-03 17:11:20|35.34|35.06|35.37|35.09|35.37|35.09|35.32|35.04|11
1738602690000|2025-02-03 17:11:30|35.38|35.1|35.37|35.09|35.42|35.14|35.35|35.07|14
1738602700000|2025-02-03 17:11:40|35.36|35.08|35.31|35.03|35.36|35.08|35.31|35.03|14
1738602710000|2025-02-03 17:11:50|35.3|35.02|35.3|35.02|35.31|35.03|35.28|35|11
1738602720000|2025-02-03 17:12:00|35.29|35.01|35.22|34.94|35.29|35.01|35.22|34.94|14
1738602730000|2025-02-03 17:12:10|35.23|34.95|35.24|34.96|35.26|34.98|35.22|34.94|14
1738602740000|2025-02-03 17:12:20|35.25|34.97|35.25|34.97|35.27|34.99|35.23|34.95|13
1738602750000|2025-02-03 17:12:30|35.26|34.98|35.28|35|35.28|35|35.26|34.98|3
1738602770000|2025-02-03 17:12:50|35.3|35.02|35.27|34.99|35.31|35.03|35.27|34.99|10
1738602780000|2025-02-03 17:13:00|35.26|34.98|35.26|34.98|35.3|35.02|35.26|34.98|15
1738602790000|2025-02-03 17:13:10|35.25|34.97|35.22|34.94|35.25|34.97|35.21|34.93|12
1738602800000|2025-02-03 17:13:20|35.21|34.93|35.21|34.93|35.22|34.94|35.19|34.91|7
1738602810000|2025-02-03 17:13:30|35.2|34.92|35.22|34.94|35.22|34.94|35.19|34.91|9
1738602820000|2025-02-03 17:13:40|35.21|34.93|35.2|34.92|35.24|34.96|35.2|34.92|10
1738602830000|2025-02-03 17:13:50|35.21|34.93|35.21|34.93|35.22|34.94|35.2|34.92|11
1738602840000|2025-02-03 17:14:00|35.22|34.94|35.25|34.97|35.27|34.99|35.21|34.93|12
1738602850000|2025-02-03 17:14:10|35.27|34.99|35.27|34.99|35.28|35|35.25|34.97|10
1738602860000|2025-02-03 17:14:20|35.26|34.98|35.31|35.03|35.31|35.03|35.26|34.98|7
1738602870000|2025-02-03 17:14:30|35.29|35.01|35.3|35.02|35.31|35.03|35.28|35|10
1738602880000|2025-02-03 17:14:40|35.32|35.04|35.27|34.99|35.32|35.04|35.27|34.99|9
1738602890000|2025-02-03 17:14:50|35.26|34.98|35.27|34.99|35.29|35.01|35.26|34.98|8
1738602900000|2025-02-03 17:15:00|35.26|34.98|35.27|34.99|35.28|35|35.23|34.95|15
1738602910000|2025-02-03 17:15:10|35.28|35|35.27|34.99|35.29|35.01|35.26|34.98|17
1738602920000|2025-02-03 17:15:20|35.28|35|35.29|35.01|35.3|35.02|35.26|34.98|8
1738602930000|2025-02-03 17:15:30|35.3|35.02|35.25|34.97|35.31|35.03|35.25|34.97|10
1738602940000|2025-02-03 17:15:40|35.24|34.96|35.26|34.98|35.27|34.99|35.23|34.95|14
1738602950000|2025-02-03 17:15:50|35.25|34.97|35.25|34.97|35.25|34.97|35.25|34.97|1
1738602960000|2025-02-03 17:16:00|35.21|34.93|35.24|34.96|35.25|34.97|35.19|34.91|12
1738602970000|2025-02-03 17:16:10|35.23|34.95|35.23|34.95|35.25|34.97|35.22|34.94|12
1738602980000|2025-02-03 17:16:20|35.25|34.97|35.29|35.01|35.29|35.01|35.24|34.96|10
1738602990000|2025-02-03 17:16:30|35.28|35|35.27|34.99|35.28|35|35.26|34.98|10
1738603000000|2025-02-03 17:16:40|35.26|34.98|35.29|35.01|35.29|35.01|35.25|34.97|10
1738603010000|2025-02-03 17:16:50|35.28|35|35.31|35.03|35.31|35.03|35.28|35|9
1738603020000|2025-02-03 17:17:00|35.32|35.04|35.29|35.01|35.33|35.05|35.27|34.99|15
1738603030000|2025-02-03 17:17:10|35.28|35|35.35|35.07|35.36|35.08|35.28|35|13
1738603040000|2025-02-03 17:17:20|35.37|35.09|35.36|35.08|35.4|35.12|35.36|35.08|12
1738603050000|2025-02-03 17:17:30|35.37|35.09|35.38|35.1|35.41|35.13|35.37|35.09|8
1738603060000|2025-02-03 17:17:40|35.37|35.09|35.39|35.11|35.41|35.13|35.35|35.07|10
1738603070000|2025-02-03 17:17:50|35.41|35.13|35.42|35.14|35.42|35.14|35.38|35.1|10
1738603080000|2025-02-03 17:18:00|35.41|35.13|35.49|35.21|35.49|35.21|35.41|35.13|11
1738603090000|2025-02-03 17:18:10|35.51|35.23|35.48|35.2|35.51|35.23|35.47|35.19|7
1738603100000|2025-02-03 17:18:20|35.47|35.19|35.49|35.21|35.49|35.21|35.46|35.18|8
1738603110000|2025-02-03 17:18:30|35.5|35.22|35.48|35.2|35.5|35.22|35.47|35.19|9
1738603120000|2025-02-03 17:18:40|35.47|35.19|35.5|35.22|35.54|35.26|35.47|35.19|13
1738603130000|2025-02-03 17:18:50|35.49|35.21|35.48|35.2|35.49|35.21|35.46|35.18|7
1738603140000|2025-02-03 17:19:00|35.47|35.19|35.42|35.14|35.47|35.19|35.41|35.13|11
1738603150000|2025-02-03 17:19:10|35.41|35.13|35.4|35.12|35.41|35.13|35.38|35.1|13
1738603160000|2025-02-03 17:19:20|35.39|35.11|35.37|35.09|35.4|35.12|35.37|35.09|9
1738603170000|2025-02-03 17:19:30|35.39|35.11|35.4|35.12|35.41|35.13|35.37|35.09|13
1738603180000|2025-02-03 17:19:40|35.42|35.14|35.44|35.16|35.47|35.19|35.41|35.13|10
1738603190000|2025-02-03 17:19:50|35.45|35.17|35.43|35.15|35.46|35.18|35.43|35.15|8
1738603200000|2025-02-03 17:20:00|35.44|35.16|35.48|35.2|35.49|35.21|35.44|35.16|16
1738603210000|2025-02-03 17:20:10|35.47|35.19|35.48|35.2|35.49|35.21|35.46|35.18|10
1738603220000|2025-02-03 17:20:20|35.47|35.19|35.49|35.21|35.49|35.21|35.46|35.18|8
1738603230000|2025-02-03 17:20:30|35.5|35.22|35.5|35.22|35.51|35.23|35.46|35.18|11
1738603240000|2025-02-03 17:20:40|35.51|35.23|35.5|35.22|35.52|35.24|35.49|35.21|10
1738603250000|2025-02-03 17:20:50|35.51|35.23|35.5|35.22|35.53|35.25|35.49|35.21|14
1738603260000|2025-02-03 17:21:00|35.49|35.21|35.53|35.25|35.53|35.25|35.49|35.21|8
1738603270000|2025-02-03 17:21:10|35.54|35.26|35.55|35.27|35.55|35.27|35.52|35.24|7
1738603280000|2025-02-03 17:21:20|35.54|35.26|35.55|35.27|35.55|35.27|35.53|35.25|6
1738603290000|2025-02-03 17:21:30|35.54|35.26|35.55|35.27|35.59|35.31|35.54|35.26|10
1738603300000|2025-02-03 17:21:40|35.57|35.29|35.58|35.3|35.58|35.3|35.55|35.27|8
1738603310000|2025-02-03 17:21:50|35.59|35.31|35.57|35.29|35.59|35.31|35.55|35.27|7
1738603320000|2025-02-03 17:22:00|35.56|35.28|35.58|35.3|35.58|35.3|35.54|35.26|12
1738603330000|2025-02-03 17:22:10|35.57|35.29|35.57|35.29|35.58|35.3|35.56|35.28|13
1738603340000|2025-02-03 17:22:20|35.58|35.3|35.57|35.29|35.62|35.34|35.57|35.29|10
1738603350000|2025-02-03 17:22:30|35.56|35.28|35.57|35.29|35.58|35.3|35.55|35.27|8
1738603360000|2025-02-03 17:22:40|35.58|35.3|35.56|35.28|35.58|35.3|35.55|35.27|9
1738603370000|2025-02-03 17:22:50|35.57|35.29|35.56|35.28|35.59|35.31|35.55|35.27|12
1738603380000|2025-02-03 17:23:00|35.55|35.27|35.56|35.28|35.57|35.29|35.54|35.26|11
1738603390000|2025-02-03 17:23:10|35.57|35.29|35.54|35.26|35.57|35.29|35.53|35.25|9
1738603400000|2025-02-03 17:23:20|35.55|35.27|35.54|35.26|35.55|35.27|35.53|35.25|8
1738603410000|2025-02-03 17:23:30|35.53|35.25|35.57|35.29|35.57|35.29|35.53|35.25|4
1738603420000|2025-02-03 17:23:40|35.58|35.3|35.54|35.26|35.58|35.3|35.54|35.26|6
1738603430000|2025-02-03 17:23:50|35.53|35.25|35.54|35.26|35.55|35.27|35.53|35.25|8
1738603440000|2025-02-03 17:24:00|35.55|35.27|35.54|35.26|35.55|35.27|35.52|35.24|11
1738603450000|2025-02-03 17:24:10|35.53|35.25|35.56|35.28|35.56|35.28|35.52|35.24|10
1738603460000|2025-02-03 17:24:20|35.55|35.27|35.56|35.28|35.57|35.29|35.53|35.25|8
1738603470000|2025-02-03 17:24:30|35.55|35.27|35.53|35.25|35.57|35.29|35.53|35.25|11
1738603480000|2025-02-03 17:24:40|35.54|35.26|35.54|35.26|35.54|35.26|35.52|35.24|9
1738603490000|2025-02-03 17:24:50|35.53|35.25|35.54|35.26|35.55|35.27|35.53|35.25|6
1738603500000|2025-02-03 17:25:00|35.53|35.25|35.5|35.22|35.54|35.26|35.49|35.21|7
1738603510000|2025-02-03 17:25:10|35.52|35.24|35.55|35.27|35.55|35.27|35.5|35.22|10
1738603520000|2025-02-03 17:25:20|35.56|35.28|35.52|35.24|35.56|35.28|35.52|35.24|9
1738603530000|2025-02-03 17:25:30|35.51|35.23|35.53|35.25|35.55|35.27|35.51|35.23|11
1738603540000|2025-02-03 17:25:40|35.52|35.24|35.54|35.26|35.55|35.27|35.52|35.24|6
1738603550000|2025-02-03 17:25:50|35.55|35.27|35.56|35.28|35.59|35.31|35.54|35.26|12
1738603560000|2025-02-03 17:26:00|35.55|35.27|35.58|35.3|35.59|35.31|35.55|35.27|9
1738603570000|2025-02-03 17:26:10|35.59|35.31|35.59|35.31|35.61|35.33|35.58|35.3|6
1738603580000|2025-02-03 17:26:20|35.58|35.3|35.59|35.31|35.61|35.33|35.58|35.3|9
1738603590000|2025-02-03 17:26:30|35.6|35.32|35.55|35.27|35.6|35.32|35.55|35.27|8
1738603600000|2025-02-03 17:26:40|35.54|35.26|35.55|35.27|35.58|35.3|35.54|35.26|7
1738603610000|2025-02-03 17:26:50|35.56|35.28|35.55|35.27|35.58|35.3|35.55|35.27|5
1738603620000|2025-02-03 17:27:00|35.56|35.28|35.58|35.3|35.58|35.3|35.54|35.26|11
1738603630000|2025-02-03 17:27:10|35.57|35.29|35.58|35.3|35.58|35.3|35.56|35.28|10
1738603640000|2025-02-03 17:27:20|35.57|35.29|35.55|35.27|35.57|35.29|35.54|35.26|5
1738603650000|2025-02-03 17:27:30|35.54|35.26|35.51|35.23|35.54|35.26|35.51|35.23|11
1738603660000|2025-02-03 17:27:40|35.49|35.21|35.52|35.24|35.52|35.24|35.49|35.21|8
1738603670000|2025-02-03 17:27:50|35.53|35.25|35.54|35.26|35.54|35.26|35.5|35.22|7
1738603680000|2025-02-03 17:28:00|35.53|35.25|35.51|35.23|35.54|35.26|35.51|35.23|9
1738603690000|2025-02-03 17:28:10|35.52|35.24|35.52|35.24|35.56|35.28|35.51|35.23|10
1738603700000|2025-02-03 17:28:20|35.51|35.23|35.54|35.26|35.54|35.26|35.5|35.22|6
1738603710000|2025-02-03 17:28:30|35.55|35.27|35.55|35.27|35.57|35.29|35.54|35.26|5
1738603720000|2025-02-03 17:28:40|35.53|35.25|35.57|35.29|35.58|35.3|35.53|35.25|8
1738603730000|2025-02-03 17:28:50|35.58|35.3|35.53|35.25|35.58|35.3|35.53|35.25|5
1738603740000|2025-02-03 17:29:00|35.54|35.26|35.5|35.22|35.54|35.26|35.5|35.22|11
1738603750000|2025-02-03 17:29:10|35.48|35.2|35.46|35.18|35.48|35.2|35.43|35.15|9
1738603760000|2025-02-03 17:29:20|35.45|35.17|35.43|35.15|35.46|35.18|35.43|35.15|7
1738603770000|2025-02-03 17:29:30|35.42|35.14|35.4|35.12|35.44|35.16|35.4|35.12|8
1738603780000|2025-02-03 17:29:40|35.41|35.13|35.43|35.15|35.44|35.16|35.41|35.13|10
1738603790000|2025-02-03 17:29:50|35.42|35.14|35.39|35.11|35.42|35.14|35.39|35.11|4
1738603800000|2025-02-03 17:30:00|35.38|35.1|35.39|35.11|35.39|35.11|35.35|35.07|16
1738603810000|2025-02-03 17:30:10|35.4|35.12|35.37|35.09|35.41|35.13|35.37|35.09|11
1738603820000|2025-02-03 17:30:20|35.38|35.1|35.39|35.11|35.41|35.13|35.37|35.09|12
1738603830000|2025-02-03 17:30:30|35.38|35.1|35.38|35.1|35.39|35.11|35.38|35.1|7
1738603840000|2025-02-03 17:30:40|35.37|35.09|35.3|35.02|35.37|35.09|35.3|35.02|8
1738603850000|2025-02-03 17:30:50|35.29|35.01|35.25|34.97|35.29|35.01|35.23|34.95|10
1738603860000|2025-02-03 17:31:00|35.26|34.98|35.26|34.98|35.28|35|35.24|34.96|13
1738603870000|2025-02-03 17:31:10|35.25|34.97|35.24|34.96|35.25|34.97|35.23|34.95|8
1738603880000|2025-02-03 17:31:20|35.25|34.97|35.24|34.96|35.28|35|35.23|34.95|14
1738603890000|2025-02-03 17:31:30|35.23|34.95|35.21|34.93|35.24|34.96|35.2|34.92|6
1738603900000|2025-02-03 17:31:40|35.2|34.92|35.21|34.93|35.22|34.94|35.19|34.91|9
1738603910000|2025-02-03 17:31:50|35.22|34.94|35.23|34.95|35.23|34.95|35.21|34.93|6
1738603920000|2025-02-03 17:32:00|35.22|34.94|35.27|34.99|35.27|34.99|35.22|34.94|11
1738603930000|2025-02-03 17:32:10|35.28|35|35.31|35.03|35.32|35.04|35.28|35|8
1738603940000|2025-02-03 17:32:20|35.32|35.04|35.34|35.06|35.34|35.06|35.32|35.04|8
1738603950000|2025-02-03 17:32:30|35.35|35.07|35.34|35.06|35.35|35.07|35.34|35.06|8
1738603960000|2025-02-03 17:32:40|35.35|35.07|35.34|35.06|35.37|35.09|35.34|35.06|10
1738603970000|2025-02-03 17:32:50|35.35|35.07|35.36|35.08|35.36|35.08|35.35|35.07|6
1738603980000|2025-02-03 17:33:00|35.35|35.07|35.39|35.11|35.39|35.11|35.34|35.06|11
1738603990000|2025-02-03 17:33:10|35.38|35.1|35.36|35.08|35.38|35.1|35.33|35.05|12
1738604000000|2025-02-03 17:33:20|35.34|35.06|35.32|35.04|35.36|35.08|35.31|35.03|11
1738604010000|2025-02-03 17:33:30|35.33|35.05|35.29|35.01|35.33|35.05|35.29|35.01|11
1738604020000|2025-02-03 17:33:40|35.28|35|35.26|34.98|35.29|35.01|35.26|34.98|11
1738604030000|2025-02-03 17:33:50|35.27|34.99|35.28|35|35.28|35|35.25|34.97|10
1738604040000|2025-02-03 17:34:00|35.29|35.01|35.33|35.05|35.34|35.06|35.28|35|11
1738604050000|2025-02-03 17:34:10|35.32|35.04|35.35|35.07|35.35|35.07|35.31|35.03|12
1738604060000|2025-02-03 17:34:20|35.34|35.06|35.39|35.11|35.39|35.11|35.34|35.06|8
1738604070000|2025-02-03 17:34:30|35.4|35.12|35.38|35.1|35.4|35.12|35.37|35.09|11
1738604080000|2025-02-03 17:34:40|35.37|35.09|35.35|35.07|35.37|35.09|35.34|35.06|10
1738604090000|2025-02-03 17:34:50|35.34|35.06|35.33|35.05|35.35|35.07|35.32|35.04|10
1738604100000|2025-02-03 17:35:00|35.32|35.04|35.23|34.95|35.32|35.04|35.23|34.95|8
1738604110000|2025-02-03 17:35:10|35.22|34.94|35.23|34.95|35.23|34.95|35.21|34.93|6
1738604120000|2025-02-03 17:35:20|35.24|34.96|35.25|34.97|35.26|34.98|35.23|34.95|10
1738604130000|2025-02-03 17:35:30|35.24|34.96|35.24|34.96|35.26|34.98|35.23|34.95|7
1738604140000|2025-02-03 17:35:40|35.23|34.95|35.23|34.95|35.24|34.96|35.23|34.95|5
1738604150000|2025-02-03 17:35:50|35.24|34.96|35.23|34.95|35.24|34.96|35.22|34.94|10
1738604160000|2025-02-03 17:36:00|35.22|34.94|35.18|34.9|35.23|34.95|35.18|34.9|11
1738604170000|2025-02-03 17:36:10|35.16|34.88|35.14|34.86|35.16|34.88|35.14|34.86|11
1738604180000|2025-02-03 17:36:20|35.13|34.85|35.09|34.81|35.13|34.85|35.09|34.81|8
1738604190000|2025-02-03 17:36:30|35.08|34.8|35.1|34.82|35.1|34.82|35.07|34.79|9
1738604200000|2025-02-03 17:36:40|35.09|34.81|35.09|34.81|35.12|34.84|35.09|34.81|6
1738604210000|2025-02-03 17:36:50|35.1|34.82|35.1|34.82|35.1|34.82|35.09|34.81|3
1738604220000|2025-02-03 17:37:00|35.11|34.83|35.2|34.92|35.21|34.93|35.11|34.83|15
1738604230000|2025-02-03 17:37:10|35.19|34.91|35.21|34.93|35.21|34.93|35.18|34.9|9
1738604240000|2025-02-03 17:37:20|35.2|34.92|35.16|34.88|35.2|34.92|35.15|34.87|12
1738604250000|2025-02-03 17:37:30|35.18|34.9|35.25|34.97|35.25|34.97|35.17|34.89|15
1738604260000|2025-02-03 17:37:40|35.26|34.98|35.26|34.98|35.28|35|35.26|34.98|7
1738604270000|2025-02-03 17:37:50|35.25|34.97|35.24|34.96|35.26|34.98|35.23|34.95|6
1738604280000|2025-02-03 17:38:00|35.23|34.95|35.2|34.92|35.24|34.96|35.2|34.92|9
1738604290000|2025-02-03 17:38:10|35.19|34.91|35.2|34.92|35.21|34.93|35.19|34.91|8
1738604300000|2025-02-03 17:38:20|35.19|34.91|35.2|34.92|35.21|34.93|35.19|34.91|14
1738604310000|2025-02-03 17:38:30|35.18|34.9|35.2|34.92|35.21|34.93|35.17|34.89|9
1738604320000|2025-02-03 17:38:40|35.21|34.93|35.22|34.94|35.23|34.95|35.2|34.92|7
1738604330000|2025-02-03 17:38:50|35.23|34.95|35.25|34.97|35.26|34.98|35.23|34.95|9
1738604340000|2025-02-03 17:39:00|35.26|34.98|35.24|34.96|35.26|34.98|35.23|34.95|9
1738604350000|2025-02-03 17:39:10|35.25|34.97|35.25|34.97|35.28|35|35.24|34.96|9
1738604360000|2025-02-03 17:39:20|35.26|34.98|35.26|34.98|35.27|34.99|35.24|34.96|7
1738604370000|2025-02-03 17:39:30|35.25|34.97|35.24|34.96|35.25|34.97|35.24|34.96|2
1738604380000|2025-02-03 17:39:40|35.25|34.97|35.21|34.93|35.26|34.98|35.21|34.93|9
1738604390000|2025-02-03 17:39:50|35.22|34.94|35.21|34.93|35.23|34.95|35.19|34.91|10
1738604400000|2025-02-03 17:40:00|35.22|34.94|35.21|34.93|35.23|34.95|35.21|34.93|6
1738604420000|2025-02-03 17:40:20|35.29|35.01|35.29|35.01|35.3|35.02|35.28|35|9
1738604430000|2025-02-03 17:40:30|35.28|35|35.37|35.09|35.37|35.09|35.28|35|12
1738604440000|2025-02-03 17:40:40|35.38|35.1|35.32|35.04|35.38|35.1|35.32|35.04|7
1738604450000|2025-02-03 17:40:50|35.31|35.03|35.31|35.03|35.32|35.04|35.31|35.03|3
1738604460000|2025-02-03 17:41:00|35.32|35.04|35.33|35.05|35.34|35.06|35.3|35.02|9
1738604470000|2025-02-03 17:41:10|35.31|35.03|35.35|35.07|35.36|35.08|35.31|35.03|11
1738604480000|2025-02-03 17:41:20|35.36|35.08|35.35|35.07|35.36|35.08|35.32|35.04|7
1738604490000|2025-02-03 17:41:30|35.36|35.08|35.34|35.06|35.36|35.08|35.34|35.06|7
1738604500000|2025-02-03 17:41:40|35.32|35.04|35.32|35.04|35.33|35.05|35.32|35.04|7
1738604510000|2025-02-03 17:41:50|35.31|35.03|35.33|35.05|35.33|35.05|35.3|35.02|4
1738604520000|2025-02-03 17:42:00|35.34|35.06|35.38|35.1|35.38|35.1|35.34|35.06|7
1738604530000|2025-02-03 17:42:10|35.37|35.09|35.35|35.07|35.38|35.1|35.35|35.07|5
1738604540000|2025-02-03 17:42:20|35.36|35.08|35.37|35.09|35.38|35.1|35.36|35.08|8
1738604550000|2025-02-03 17:42:30|35.36|35.08|35.37|35.09|35.37|35.09|35.36|35.08|4
1738604560000|2025-02-03 17:42:40|35.38|35.1|35.41|35.13|35.41|35.13|35.37|35.09|6
1738604570000|2025-02-03 17:42:50|35.42|35.14|35.41|35.13|35.42|35.14|35.4|35.12|6
1738604580000|2025-02-03 17:43:00|35.4|35.12|35.43|35.15|35.43|35.15|35.39|35.11|16
1738604590000|2025-02-03 17:43:10|35.42|35.14|35.48|35.2|35.48|35.2|35.42|35.14|14
1738604600000|2025-02-03 17:43:20|35.47|35.19|35.49|35.21|35.51|35.23|35.47|35.19|10
1738604610000|2025-02-03 17:43:30|35.5|35.22|35.5|35.22|35.5|35.22|35.48|35.2|11
1738604620000|2025-02-03 17:43:40|35.49|35.21|35.47|35.19|35.5|35.22|35.45|35.17|12
1738604630000|2025-02-03 17:43:50|35.46|35.18|35.44|35.16|35.46|35.18|35.44|35.16|3
1738604640000|2025-02-03 17:44:00|35.45|35.17|35.41|35.13|35.46|35.18|35.41|35.13|13
1738604650000|2025-02-03 17:44:10|35.42|35.14|35.42|35.14|35.44|35.16|35.42|35.14|9
1738604660000|2025-02-03 17:44:20|35.41|35.13|35.41|35.13|35.44|35.16|35.41|35.13|11
1738604670000|2025-02-03 17:44:30|35.4|35.12|35.38|35.1|35.4|35.12|35.37|35.09|3
1738604690000|2025-02-03 17:44:50|35.37|35.09|35.38|35.1|35.39|35.11|35.37|35.09|6
1738604700000|2025-02-03 17:45:00|35.39|35.11|35.41|35.13|35.41|35.13|35.37|35.09|7
1738604710000|2025-02-03 17:45:10|35.42|35.14|35.45|35.17|35.45|35.17|35.4|35.12|9
1738604720000|2025-02-03 17:45:20|35.44|35.16|35.48|35.2|35.49|35.21|35.44|35.16|12
1738604730000|2025-02-03 17:45:30|35.49|35.21|35.53|35.25|35.53|35.25|35.49|35.21|5
1738604740000|2025-02-03 17:45:40|35.54|35.26|35.53|35.25|35.55|35.27|35.53|35.25|8
1738604750000|2025-02-03 17:45:50|35.54|35.26|35.53|35.25|35.55|35.27|35.53|35.25|8
1738604760000|2025-02-03 17:46:00|35.52|35.24|35.47|35.19|35.52|35.24|35.47|35.19|10
1738604770000|2025-02-03 17:46:10|35.46|35.18|35.43|35.15|35.46|35.18|35.43|35.15|7
1738604780000|2025-02-03 17:46:20|35.44|35.16|35.44|35.16|35.45|35.17|35.43|35.15|5
1738604790000|2025-02-03 17:46:30|35.45|35.17|35.48|35.2|35.48|35.2|35.45|35.17|5
1738604800000|2025-02-03 17:46:40|35.47|35.19|35.48|35.2|35.48|35.2|35.45|35.17|6
1738604810000|2025-02-03 17:46:50|35.49|35.21|35.47|35.19|35.49|35.21|35.46|35.18|5
1738604820000|2025-02-03 17:47:00|35.46|35.18|35.44|35.16|35.46|35.18|35.43|35.15|8
1738604830000|2025-02-03 17:47:10|35.43|35.15|35.39|35.11|35.43|35.15|35.39|35.11|13
1738604840000|2025-02-03 17:47:20|35.4|35.12|35.39|35.11|35.41|35.13|35.39|35.11|6
1738604850000|2025-02-03 17:47:30|35.4|35.12|35.36|35.08|35.4|35.12|35.36|35.08|8
1738604860000|2025-02-03 17:47:40|35.37|35.09|35.37|35.09|35.39|35.11|35.37|35.09|11
1738604870000|2025-02-03 17:47:50|35.38|35.1|35.38|35.1|35.38|35.1|35.37|35.09|5
1738604880000|2025-02-03 17:48:00|35.4|35.12|35.39|35.11|35.4|35.12|35.38|35.1|6
1738604890000|2025-02-03 17:48:10|35.38|35.1|35.4|35.12|35.41|35.13|35.38|35.1|5
1738604900000|2025-02-03 17:48:20|35.41|35.13|35.4|35.12|35.41|35.13|35.39|35.11|4
1738604910000|2025-02-03 17:48:30|35.41|35.13|35.44|35.16|35.45|35.17|35.41|35.13|6
1738604930000|2025-02-03 17:48:50|35.45|35.17|35.45|35.17|35.45|35.17|35.44|35.16|3
1738604940000|2025-02-03 17:49:00|35.46|35.18|35.4|35.12|35.46|35.18|35.4|35.12|11
1738604950000|2025-02-03 17:49:10|35.41|35.13|35.39|35.11|35.41|35.13|35.39|35.11|5
1738604960000|2025-02-03 17:49:20|35.38|35.1|35.4|35.12|35.4|35.12|35.38|35.1|5
1738604970000|2025-02-03 17:49:30|35.39|35.11|35.4|35.12|35.4|35.12|35.39|35.11|6
1738604980000|2025-02-03 17:49:40|35.39|35.11|35.5|35.22|35.5|35.22|35.39|35.11|16
1738604990000|2025-02-03 17:49:50|35.52|35.24|35.59|35.31|35.59|35.31|35.51|35.23|11
1738605000000|2025-02-03 17:50:00|35.6|35.32|35.65|35.37|35.65|35.37|35.6|35.32|8
1738605010000|2025-02-03 17:50:10|35.64|35.36|35.64|35.36|35.65|35.37|35.62|35.34|8
1738605020000|2025-02-03 17:50:20|35.63|35.35|35.67|35.39|35.67|35.39|35.62|35.34|12
1738605030000|2025-02-03 17:50:30|35.68|35.4|35.7|35.42|35.72|35.44|35.67|35.39|9
1738605040000|2025-02-03 17:50:40|35.69|35.41|35.69|35.41|35.7|35.42|35.66|35.38|9
1738605050000|2025-02-03 17:50:50|35.68|35.4|35.73|35.45|35.73|35.45|35.68|35.4|5
1738605060000|2025-02-03 17:51:00|35.74|35.46|35.75|35.47|35.75|35.47|35.73|35.45|4
1738605070000|2025-02-03 17:51:10|35.76|35.48|35.82|35.54|35.82|35.54|35.76|35.48|7
1738605080000|2025-02-03 17:51:20|35.84|35.56|35.78|35.5|35.84|35.56|35.78|35.5|12
1738605090000|2025-02-03 17:51:30|35.79|35.51|35.75|35.47|35.79|35.51|35.75|35.47|3
1738605100000|2025-02-03 17:51:40|35.76|35.48|35.64|35.36|35.76|35.48|35.63|35.35|11
1738605110000|2025-02-03 17:51:50|35.66|35.38|35.69|35.41|35.69|35.41|35.66|35.38|7
1738605120000|2025-02-03 17:52:00|35.68|35.4|35.68|35.4|35.72|35.44|35.67|35.39|17
1738605130000|2025-02-03 17:52:10|35.67|35.39|35.65|35.37|35.67|35.39|35.63|35.35|10
1738605140000|2025-02-03 17:52:20|35.67|35.39|35.62|35.34|35.67|35.39|35.62|35.34|9
1738605150000|2025-02-03 17:52:30|35.63|35.35|35.65|35.37|35.65|35.37|35.63|35.35|5
1738605160000|2025-02-03 17:52:40|35.64|35.36|35.6|35.32|35.65|35.37|35.59|35.31|12
1738605170000|2025-02-03 17:52:50|35.59|35.31|35.65|35.37|35.65|35.37|35.57|35.29|8
1738605180000|2025-02-03 17:53:00|35.66|35.38|35.68|35.4|35.68|35.4|35.66|35.38|5
1738605190000|2025-02-03 17:53:10|35.67|35.39|35.73|35.45|35.74|35.46|35.67|35.39|13
1738605200000|2025-02-03 17:53:20|35.72|35.44|35.73|35.45|35.73|35.45|35.72|35.44|2
1738605210000|2025-02-03 17:53:30|35.76|35.48|35.77|35.49|35.77|35.49|35.76|35.48|2
1738605220000|2025-02-03 17:53:40|35.76|35.48|35.8|35.52|35.8|35.52|35.76|35.48|7
1738605230000|2025-02-03 17:53:50|35.79|35.51|35.82|35.54|35.82|35.54|35.79|35.51|9
1738605240000|2025-02-03 17:54:00|35.81|35.53|35.85|35.57|35.85|35.57|35.81|35.53|10
1738605250000|2025-02-03 17:54:10|35.86|35.58|35.88|35.6|35.88|35.6|35.86|35.58|5
1738605260000|2025-02-03 17:54:20|35.89|35.61|35.9|35.62|35.91|35.63|35.89|35.61|6
1738605270000|2025-02-03 17:54:30|35.91|35.63|35.93|35.65|35.93|35.65|35.91|35.63|4
1738605280000|2025-02-03 17:54:40|35.92|35.64|35.94|35.66|35.94|35.66|35.91|35.63|10
1738605290000|2025-02-03 17:54:50|35.95|35.67|36.01|35.73|36.02|35.74|35.94|35.66|10
1738605300000|2025-02-03 17:55:00|36|35.72|35.89|35.61|36|35.72|35.89|35.61|15
1738605310000|2025-02-03 17:55:10|35.87|35.59|35.82|35.54|35.87|35.59|35.81|35.53|9
1738605320000|2025-02-03 17:55:20|35.81|35.53|35.75|35.47|35.85|35.57|35.75|35.47|12
1738605330000|2025-02-03 17:55:30|35.76|35.48|35.81|35.53|35.83|35.55|35.76|35.48|12
1738605340000|2025-02-03 17:55:40|35.82|35.54|35.73|35.45|35.82|35.54|35.73|35.45|7
1738605350000|2025-02-03 17:55:50|35.72|35.44|35.76|35.48|35.76|35.48|35.69|35.41|11
1738605360000|2025-02-03 17:56:00|35.77|35.49|35.76|35.48|35.78|35.5|35.72|35.44|14
1738605370000|2025-02-03 17:56:10|35.77|35.49|35.83|35.55|35.86|35.58|35.77|35.49|13
1738605380000|2025-02-03 17:56:20|35.84|35.56|35.82|35.54|35.86|35.58|35.8|35.52|10
1738605390000|2025-02-03 17:56:30|35.84|35.56|35.87|35.59|35.87|35.59|35.83|35.55|11
1738605400000|2025-02-03 17:56:40|35.85|35.57|35.81|35.53|35.87|35.59|35.81|35.53|12
1738605410000|2025-02-03 17:56:50|35.8|35.52|35.84|35.56|35.84|35.56|35.78|35.5|9
1738605420000|2025-02-03 17:57:00|35.83|35.55|35.84|35.56|35.84|35.56|35.78|35.5|16
1738605430000|2025-02-03 17:57:10|35.85|35.57|35.77|35.49|35.85|35.57|35.76|35.48|18
1738605440000|2025-02-03 17:57:20|35.76|35.48|35.77|35.49|35.8|35.52|35.76|35.48|9
1738605450000|2025-02-03 17:57:30|35.78|35.5|35.75|35.47|35.78|35.5|35.72|35.44|16
1738605460000|2025-02-03 17:57:40|35.74|35.46|35.69|35.41|35.74|35.46|35.69|35.41|12
1738605470000|2025-02-03 17:57:50|35.68|35.4|35.71|35.43|35.71|35.43|35.64|35.36|12
1738605480000|2025-02-03 17:58:00|35.72|35.44|35.79|35.51|35.8|35.52|35.72|35.44|11
1738605490000|2025-02-03 17:58:10|35.8|35.52|35.84|35.56|35.85|35.57|35.79|35.51|13
1738605500000|2025-02-03 17:58:20|35.82|35.54|35.77|35.49|35.83|35.55|35.77|35.49|8
1738605510000|2025-02-03 17:58:30|35.78|35.5|35.78|35.5|35.79|35.51|35.76|35.48|7
1738605520000|2025-02-03 17:58:40|35.77|35.49|35.77|35.49|35.8|35.52|35.76|35.48|13
1738605530000|2025-02-03 17:58:50|35.76|35.48|35.75|35.47|35.78|35.5|35.73|35.45|15
1738605540000|2025-02-03 17:59:00|35.74|35.46|35.65|35.37|35.74|35.46|35.65|35.37|11
1738605550000|2025-02-03 17:59:10|35.64|35.36|35.65|35.37|35.67|35.39|35.64|35.36|11
1738605560000|2025-02-03 17:59:20|35.66|35.38|35.65|35.37|35.67|35.39|35.65|35.37|7
1738605570000|2025-02-03 17:59:30|35.67|35.39|35.71|35.43|35.71|35.43|35.65|35.37|13
1738605580000|2025-02-03 17:59:40|35.73|35.45|35.75|35.47|35.75|35.47|35.73|35.45|7
1738605590000|2025-02-03 17:59:50|35.74|35.46|35.72|35.44|35.75|35.47|35.72|35.44|7
1738605600000|2025-02-03 18:00:00|35.71|35.43|35.69|35.41|35.71|35.43|35.66|35.38|15
1738605610000|2025-02-03 18:00:10|35.68|35.4|35.64|35.36|35.68|35.4|35.64|35.36|10
1738605620000|2025-02-03 18:00:20|35.65|35.37|35.63|35.35|35.66|35.38|35.62|35.34|14
1738605630000|2025-02-03 18:00:30|35.64|35.36|35.61|35.33|35.64|35.36|35.61|35.33|11
1738605640000|2025-02-03 18:00:40|35.62|35.34|35.61|35.33|35.63|35.35|35.61|35.33|11
1738605650000|2025-02-03 18:00:50|35.6|35.32|35.58|35.3|35.63|35.35|35.58|35.3|11
1738605660000|2025-02-03 18:01:00|35.57|35.29|35.56|35.28|35.58|35.3|35.51|35.23|13
1738605670000|2025-02-03 18:01:10|35.57|35.29|35.53|35.25|35.59|35.31|35.53|35.25|13
1738605680000|2025-02-03 18:01:20|35.54|35.26|35.55|35.27|35.58|35.3|35.54|35.26|14
1738605690000|2025-02-03 18:01:30|35.56|35.28|35.6|35.32|35.62|35.34|35.56|35.28|7
1738605700000|2025-02-03 18:01:40|35.62|35.34|35.58|35.3|35.63|35.35|35.57|35.29|9
1738605710000|2025-02-03 18:01:50|35.57|35.29|35.52|35.24|35.58|35.3|35.52|35.24|11
1738605720000|2025-02-03 18:02:00|35.53|35.25|35.52|35.24|35.53|35.25|35.5|35.22|10
1738605730000|2025-02-03 18:02:10|35.51|35.23|35.48|35.2|35.51|35.23|35.45|35.17|13
1738605740000|2025-02-03 18:02:20|35.47|35.19|35.43|35.15|35.47|35.19|35.42|35.14|14
1738605750000|2025-02-03 18:02:30|35.44|35.16|35.48|35.2|35.48|35.2|35.42|35.14|14
1738605760000|2025-02-03 18:02:40|35.49|35.21|35.44|35.16|35.49|35.21|35.42|35.14|12
1738605770000|2025-02-03 18:02:50|35.45|35.17|35.41|35.13|35.47|35.19|35.39|35.11|13
1738605780000|2025-02-03 18:03:00|35.42|35.14|35.48|35.2|35.48|35.2|35.42|35.14|12
1738605790000|2025-02-03 18:03:10|35.47|35.19|35.48|35.2|35.51|35.23|35.46|35.18|10
1738605800000|2025-02-03 18:03:20|35.47|35.19|35.41|35.13|35.47|35.19|35.41|35.13|10
1738605810000|2025-02-03 18:03:30|35.4|35.12|35.39|35.11|35.42|35.14|35.39|35.11|8
1738605820000|2025-02-03 18:03:40|35.4|35.12|35.47|35.19|35.48|35.2|35.39|35.11|13
1738605830000|2025-02-03 18:03:50|35.48|35.2|35.52|35.24|35.53|35.25|35.48|35.2|10
1738605840000|2025-02-03 18:04:00|35.51|35.23|35.57|35.29|35.57|35.29|35.5|35.22|10
1738605850000|2025-02-03 18:04:10|35.58|35.3|35.52|35.24|35.58|35.3|35.52|35.24|13
1738605860000|2025-02-03 18:04:20|35.51|35.23|35.55|35.27|35.55|35.27|35.5|35.22|14
1738605870000|2025-02-03 18:04:30|35.54|35.26|35.55|35.27|35.55|35.27|35.53|35.25|8
1738605880000|2025-02-03 18:04:40|35.54|35.26|35.56|35.28|35.56|35.28|35.52|35.24|14
1738605890000|2025-02-03 18:04:50|35.57|35.29|35.6|35.32|35.61|35.33|35.55|35.27|16
1738605900000|2025-02-03 18:05:00|35.58|35.3|35.61|35.33|35.62|35.34|35.58|35.3|8
1738605910000|2025-02-03 18:05:10|35.6|35.32|35.62|35.34|35.64|35.36|35.6|35.32|8
1738605920000|2025-02-03 18:05:20|35.61|35.33|35.52|35.24|35.61|35.33|35.52|35.24|16
1738605930000|2025-02-03 18:05:30|35.53|35.25|35.53|35.25|35.56|35.28|35.52|35.24|6
1738605940000|2025-02-03 18:05:40|35.52|35.24|35.52|35.24|35.52|35.24|35.51|35.23|5
1738605950000|2025-02-03 18:05:50|35.51|35.23|35.48|35.2|35.52|35.24|35.47|35.19|8
1738605960000|2025-02-03 18:06:00|35.47|35.19|35.46|35.18|35.48|35.2|35.45|35.17|12
1738605970000|2025-02-03 18:06:10|35.45|35.17|35.46|35.18|35.46|35.18|35.44|35.16|7
1738605980000|2025-02-03 18:06:20|35.47|35.19|35.51|35.23|35.51|35.23|35.46|35.18|10
1738605990000|2025-02-03 18:06:30|35.52|35.24|35.53|35.25|35.54|35.26|35.52|35.24|9
1738606000000|2025-02-03 18:06:40|35.52|35.24|35.5|35.22|35.54|35.26|35.49|35.21|18
1738606010000|2025-02-03 18:06:50|35.51|35.23|35.52|35.24|35.54|35.26|35.51|35.23|10
1738606020000|2025-02-03 18:07:00|35.5|35.22|35.54|35.26|35.56|35.28|35.5|35.22|11
1738606030000|2025-02-03 18:07:10|35.53|35.25|35.5|35.22|35.53|35.25|35.49|35.21|8
1738606040000|2025-02-03 18:07:20|35.49|35.21|35.47|35.19|35.5|35.22|35.47|35.19|13
1738606050000|2025-02-03 18:07:30|35.48|35.2|35.49|35.21|35.52|35.24|35.48|35.2|16
1738606060000|2025-02-03 18:07:40|35.48|35.2|35.49|35.21|35.49|35.21|35.46|35.18|11
1738606070000|2025-02-03 18:07:50|35.48|35.2|35.53|35.25|35.54|35.26|35.48|35.2|6
1738606080000|2025-02-03 18:08:00|35.51|35.23|35.48|35.2|35.51|35.23|35.48|35.2|7
1738606090000|2025-02-03 18:08:10|35.49|35.21|35.48|35.2|35.52|35.24|35.48|35.2|9
1738606100000|2025-02-03 18:08:20|35.47|35.19|35.46|35.18|35.48|35.2|35.46|35.18|16
1738606110000|2025-02-03 18:08:30|35.45|35.17|35.44|35.16|35.48|35.2|35.44|35.16|12
1738606120000|2025-02-03 18:08:40|35.42|35.14|35.43|35.15|35.44|35.16|35.4|35.12|9
1738606130000|2025-02-03 18:08:50|35.42|35.14|35.39|35.11|35.43|35.15|35.39|35.11|7
1738606140000|2025-02-03 18:09:00|35.41|35.13|35.36|35.08|35.41|35.13|35.36|35.08|10
1738606150000|2025-02-03 18:09:10|35.37|35.09|35.36|35.08|35.39|35.11|35.36|35.08|8
1738606160000|2025-02-03 18:09:20|35.35|35.07|35.36|35.08|35.36|35.08|35.32|35.04|7
1738606180000|2025-02-03 18:09:40|35.39|35.11|35.37|35.09|35.39|35.11|35.36|35.08|7
1738606190000|2025-02-03 18:09:50|35.36|35.08|35.38|35.1|35.39|35.11|35.35|35.07|7
1738606200000|2025-02-03 18:10:00|35.39|35.11|35.32|35.04|35.39|35.11|35.31|35.03|11
1738606210000|2025-02-03 18:10:10|35.33|35.05|35.34|35.06|35.35|35.07|35.33|35.05|5
1738606220000|2025-02-03 18:10:20|35.33|35.05|35.34|35.06|35.35|35.07|35.33|35.05|8
1738606230000|2025-02-03 18:10:30|35.35|35.07|35.38|35.1|35.42|35.14|35.35|35.07|14
1738606240000|2025-02-03 18:10:40|35.39|35.11|35.36|35.08|35.41|35.13|35.36|35.08|9
1738606250000|2025-02-03 18:10:50|35.35|35.07|35.37|35.09|35.39|35.11|35.34|35.06|12
1738606260000|2025-02-03 18:11:00|35.38|35.1|35.34|35.06|35.38|35.1|35.34|35.06|6
1738606270000|2025-02-03 18:11:10|35.35|35.07|35.32|35.04|35.35|35.07|35.32|35.04|4
1738606280000|2025-02-03 18:11:20|35.31|35.03|35.29|35.01|35.31|35.03|35.28|35|7
1738606290000|2025-02-03 18:11:30|35.3|35.02|35.25|34.97|35.3|35.02|35.25|34.97|9
1738606300000|2025-02-03 18:11:40|35.23|34.95|35.25|34.97|35.26|34.98|35.2|34.92|9
1738606310000|2025-02-03 18:11:50|35.26|34.98|35.3|35.02|35.31|35.03|35.26|34.98|11
1738606320000|2025-02-03 18:12:00|35.28|35|35.28|35|35.28|35|35.27|34.99|5
1738606330000|2025-02-03 18:12:10|35.27|34.99|35.25|34.97|35.28|35|35.25|34.97|9
1738606340000|2025-02-03 18:12:20|35.26|34.98|35.32|35.04|35.33|35.05|35.26|34.98|9
1738606350000|2025-02-03 18:12:30|35.31|35.03|35.27|34.99|35.31|35.03|35.27|34.99|7
1738606360000|2025-02-03 18:12:40|35.28|35|35.26|34.98|35.29|35.01|35.25|34.97|14
1738606370000|2025-02-03 18:12:50|35.25|34.97|35.28|35|35.28|35|35.24|34.96|9
1738606380000|2025-02-03 18:13:00|35.27|34.99|35.25|34.97|35.31|35.03|35.25|34.97|14
1738606390000|2025-02-03 18:13:10|35.26|34.98|35.26|34.98|35.26|34.98|35.25|34.97|7
1738606400000|2025-02-03 18:13:20|35.25|34.97|35.24|34.96|35.26|34.98|35.23|34.95|6
1738606410000|2025-02-03 18:13:30|35.26|34.98|35.32|35.04|35.34|35.06|35.26|34.98|13
1738606420000|2025-02-03 18:13:40|35.33|35.05|35.35|35.07|35.37|35.09|35.33|35.05|9
1738606430000|2025-02-03 18:13:50|35.37|35.09|35.38|35.1|35.39|35.11|35.35|35.07|7
1738606440000|2025-02-03 18:14:00|35.37|35.09|35.38|35.1|35.41|35.13|35.37|35.09|10
1738606450000|2025-02-03 18:14:10|35.39|35.11|35.39|35.11|35.39|35.11|35.37|35.09|7
1738606460000|2025-02-03 18:14:20|35.4|35.12|35.36|35.08|35.41|35.13|35.36|35.08|14
1738606470000|2025-02-03 18:14:30|35.35|35.07|35.35|35.07|35.37|35.09|35.35|35.07|4
1738606480000|2025-02-03 18:14:40|35.34|35.06|35.35|35.07|35.35|35.07|35.34|35.06|8
1738606490000|2025-02-03 18:14:50|35.34|35.06|35.33|35.05|35.35|35.07|35.33|35.05|10
1738606500000|2025-02-03 18:15:00|35.34|35.06|35.37|35.09|35.37|35.09|35.32|35.04|14
1738606510000|2025-02-03 18:15:10|35.38|35.1|35.43|35.15|35.43|35.15|35.37|35.09|13
1738606520000|2025-02-03 18:15:20|35.42|35.14|35.42|35.14|35.43|35.15|35.41|35.13|8
1738606530000|2025-02-03 18:15:30|35.43|35.15|35.46|35.18|35.47|35.19|35.43|35.15|8
1738606540000|2025-02-03 18:15:40|35.47|35.19|35.46|35.18|35.48|35.2|35.46|35.18|4
1738606560000|2025-02-03 18:16:00|35.44|35.16|35.44|35.16|35.47|35.19|35.44|35.16|7
1738606570000|2025-02-03 18:16:10|35.42|35.14|35.33|35.05|35.42|35.14|35.33|35.05|12
1738606580000|2025-02-03 18:16:20|35.32|35.04|35.33|35.05|35.34|35.06|35.3|35.02|6
1738606590000|2025-02-03 18:16:30|35.34|35.06|35.31|35.03|35.34|35.06|35.3|35.02|12
1738606600000|2025-02-03 18:16:40|35.3|35.02|35.35|35.07|35.35|35.07|35.3|35.02|12
1738606610000|2025-02-03 18:16:50|35.37|35.09|35.43|35.15|35.43|35.15|35.36|35.08|9
1738606620000|2025-02-03 18:17:00|35.42|35.14|35.41|35.13|35.42|35.14|35.39|35.11|8
1738606630000|2025-02-03 18:17:10|35.4|35.12|35.4|35.12|35.41|35.13|35.39|35.11|6
1738606640000|2025-02-03 18:17:20|35.39|35.11|35.43|35.15|35.44|35.16|35.37|35.09|11
1738606650000|2025-02-03 18:17:30|35.44|35.16|35.41|35.13|35.44|35.16|35.4|35.12|10
1738606660000|2025-02-03 18:17:40|35.4|35.12|35.53|35.25|35.53|35.25|35.4|35.12|15
1738606670000|2025-02-03 18:17:50|35.52|35.24|35.49|35.21|35.52|35.24|35.49|35.21|8
1738606680000|2025-02-03 18:18:00|35.48|35.2|35.51|35.23|35.55|35.27|35.48|35.2|14
1738606690000|2025-02-03 18:18:10|35.53|35.25|35.49|35.21|35.53|35.25|35.48|35.2|10
1738606700000|2025-02-03 18:18:20|35.5|35.22|35.49|35.21|35.5|35.22|35.46|35.18|12
1738606710000|2025-02-03 18:18:30|35.5|35.22|35.51|35.23|35.52|35.24|35.49|35.21|13
1738606720000|2025-02-03 18:18:40|35.52|35.24|35.55|35.27|35.55|35.27|35.51|35.23|9
1738606730000|2025-02-03 18:18:50|35.54|35.26|35.52|35.24|35.55|35.27|35.51|35.23|15
1738606740000|2025-02-03 18:19:00|35.5|35.22|35.53|35.25|35.54|35.26|35.5|35.22|9
1738606750000|2025-02-03 18:19:10|35.52|35.24|35.5|35.22|35.52|35.24|35.48|35.2|15
1738606760000|2025-02-03 18:19:20|35.48|35.2|35.44|35.16|35.5|35.22|35.44|35.16|10
1738606770000|2025-02-03 18:19:30|35.43|35.15|35.45|35.17|35.45|35.17|35.43|35.15|7
1738606780000|2025-02-03 18:19:40|35.44|35.16|35.5|35.22|35.5|35.22|35.43|35.15|10
1738606790000|2025-02-03 18:19:50|35.49|35.21|35.53|35.25|35.53|35.25|35.49|35.21|9
1738606800000|2025-02-03 18:20:00|35.52|35.24|35.52|35.24|35.53|35.25|35.51|35.23|14
1738606810000|2025-02-03 18:20:10|35.53|35.25|35.59|35.31|35.59|35.31|35.52|35.24|10
1738606820000|2025-02-03 18:20:20|35.58|35.3|35.6|35.32|35.63|35.35|35.57|35.29|13
1738606830000|2025-02-03 18:20:30|35.59|35.31|35.57|35.29|35.59|35.31|35.57|35.29|7
1738606840000|2025-02-03 18:20:40|35.58|35.3|35.57|35.29|35.58|35.3|35.55|35.27|10
1738606850000|2025-02-03 18:20:50|35.56|35.28|35.53|35.25|35.58|35.3|35.53|35.25|16
1738606860000|2025-02-03 18:21:00|35.54|35.26|35.53|35.25|35.55|35.27|35.52|35.24|10
1738606870000|2025-02-03 18:21:10|35.54|35.26|35.58|35.3|35.58|35.3|35.53|35.25|6
1738606880000|2025-02-03 18:21:20|35.57|35.29|35.53|35.25|35.57|35.29|35.49|35.21|12
1738606890000|2025-02-03 18:21:30|35.54|35.26|35.5|35.22|35.54|35.26|35.49|35.21|8
1738606900000|2025-02-03 18:21:40|35.49|35.21|35.49|35.21|35.51|35.23|35.46|35.18|13
1738606910000|2025-02-03 18:21:50|35.48|35.2|35.52|35.24|35.52|35.24|35.48|35.2|9
1738606920000|2025-02-03 18:22:00|35.5|35.22|35.43|35.15|35.5|35.22|35.41|35.13|13
1738606930000|2025-02-03 18:22:10|35.42|35.14|35.42|35.14|35.42|35.14|35.42|35.14|1
1738606940000|2025-02-03 18:22:20|35.39|35.11|35.39|35.11|35.42|35.14|35.39|35.11|6
1738606950000|2025-02-03 18:22:30|35.4|35.12|35.34|35.06|35.41|35.13|35.34|35.06|14
1738606960000|2025-02-03 18:22:40|35.35|35.07|35.34|35.06|35.38|35.1|35.34|35.06|12
1738606970000|2025-02-03 18:22:50|35.35|35.07|35.36|35.08|35.38|35.1|35.35|35.07|9
1738606980000|2025-02-03 18:23:00|35.37|35.09|35.36|35.08|35.38|35.1|35.34|35.06|11
1738606990000|2025-02-03 18:23:10|35.35|35.07|35.35|35.07|35.37|35.09|35.34|35.06|9
1738607000000|2025-02-03 18:23:20|35.34|35.06|35.34|35.06|35.36|35.08|35.33|35.05|12
1738607010000|2025-02-03 18:23:30|35.35|35.07|35.38|35.1|35.4|35.12|35.35|35.07|11
1738607020000|2025-02-03 18:23:40|35.37|35.09|35.39|35.11|35.4|35.12|35.37|35.09|9
1738607030000|2025-02-03 18:23:50|35.4|35.12|35.4|35.12|35.4|35.12|35.4|35.12|1
1738607040000|2025-02-03 18:24:00|35.39|35.11|35.48|35.2|35.48|35.2|35.39|35.11|14
1738607050000|2025-02-03 18:24:10|35.49|35.21|35.45|35.17|35.49|35.21|35.45|35.17|9
1738607060000|2025-02-03 18:24:20|35.47|35.19|35.43|35.15|35.47|35.19|35.42|35.14|11
1738607070000|2025-02-03 18:24:30|35.44|35.16|35.41|35.13|35.44|35.16|35.4|35.12|12
1738607080000|2025-02-03 18:24:40|35.43|35.15|35.43|35.15|35.44|35.16|35.42|35.14|4
1738607090000|2025-02-03 18:24:50|35.44|35.16|35.43|35.15|35.44|35.16|35.42|35.14|8
1738607100000|2025-02-03 18:25:00|35.42|35.14|35.44|35.16|35.44|35.16|35.39|35.11|10
1738607110000|2025-02-03 18:25:10|35.45|35.17|35.45|35.17|35.46|35.18|35.43|35.15|9
1738607120000|2025-02-03 18:25:20|35.46|35.18|35.46|35.18|35.46|35.18|35.42|35.14|13
1738607130000|2025-02-03 18:25:30|35.45|35.17|35.46|35.18|35.47|35.19|35.44|35.16|6
1738607140000|2025-02-03 18:25:40|35.47|35.19|35.47|35.19|35.47|35.19|35.46|35.18|7
1738607150000|2025-02-03 18:25:50|35.46|35.18|35.46|35.18|35.46|35.18|35.43|35.15|12
1738607160000|2025-02-03 18:26:00|35.45|35.17|35.47|35.19|35.47|35.19|35.44|35.16|9
1738607170000|2025-02-03 18:26:10|35.46|35.18|35.51|35.23|35.51|35.23|35.46|35.18|9
1738607180000|2025-02-03 18:26:20|35.52|35.24|35.56|35.28|35.56|35.28|35.52|35.24|11
1738607190000|2025-02-03 18:26:30|35.55|35.27|35.53|35.25|35.55|35.27|35.51|35.23|11
1738607200000|2025-02-03 18:26:40|35.52|35.24|35.54|35.26|35.56|35.28|35.52|35.24|15
1738607210000|2025-02-03 18:26:50|35.53|35.25|35.48|35.2|35.53|35.25|35.48|35.2|9
1738607220000|2025-02-03 18:27:00|35.47|35.19|35.46|35.18|35.47|35.19|35.43|35.15|15
1738607230000|2025-02-03 18:27:10|35.45|35.17|35.48|35.2|35.49|35.21|35.45|35.17|8
1738607240000|2025-02-03 18:27:20|35.47|35.19|35.49|35.21|35.49|35.21|35.47|35.19|6
1738607250000|2025-02-03 18:27:30|35.51|35.23|35.53|35.25|35.53|35.25|35.51|35.23|4
1738607260000|2025-02-03 18:27:40|35.52|35.24|35.49|35.21|35.52|35.24|35.48|35.2|10
1738607270000|2025-02-03 18:27:50|35.5|35.22|35.49|35.21|35.52|35.24|35.48|35.2|10
1738607280000|2025-02-03 18:28:00|35.47|35.19|35.46|35.18|35.47|35.19|35.46|35.18|10
1738607290000|2025-02-03 18:28:10|35.47|35.19|35.46|35.18|35.48|35.2|35.45|35.17|9
1738607300000|2025-02-03 18:28:20|35.47|35.19|35.44|35.16|35.47|35.19|35.44|35.16|8
1738607310000|2025-02-03 18:28:30|35.45|35.17|35.49|35.21|35.49|35.21|35.44|35.16|11
1738607320000|2025-02-03 18:28:40|35.5|35.22|35.49|35.21|35.51|35.23|35.49|35.21|10
1738607330000|2025-02-03 18:28:50|35.5|35.22|35.54|35.26|35.54|35.26|35.49|35.21|9
1738607340000|2025-02-03 18:29:00|35.55|35.27|35.52|35.24|35.55|35.27|35.51|35.23|9
1738607350000|2025-02-03 18:29:10|35.51|35.23|35.54|35.26|35.54|35.26|35.51|35.23|8
1738607360000|2025-02-03 18:29:20|35.53|35.25|35.52|35.24|35.54|35.26|35.52|35.24|10
1738607370000|2025-02-03 18:29:30|35.53|35.25|35.54|35.26|35.55|35.27|35.53|35.25|7
1738607380000|2025-02-03 18:29:40|35.55|35.27|35.52|35.24|35.55|35.27|35.51|35.23|5
1738607390000|2025-02-03 18:29:50|35.51|35.23|35.5|35.22|35.51|35.23|35.49|35.21|6
1738607410000|2025-02-03 18:30:10|35.47|35.19|35.46|35.18|35.48|35.2|35.43|35.15|9
1738607420000|2025-02-03 18:30:20|35.47|35.19|35.46|35.18|35.47|35.19|35.45|35.17|4
1738607430000|2025-02-03 18:30:30|35.45|35.17|35.45|35.17|35.47|35.19|35.44|35.16|9
1738607440000|2025-02-03 18:30:40|35.44|35.16|35.47|35.19|35.5|35.22|35.44|35.16|10
1738607450000|2025-02-03 18:30:50|35.49|35.21|35.53|35.25|35.58|35.3|35.49|35.21|8
1738607460000|2025-02-03 18:31:00|35.54|35.26|35.55|35.27|35.56|35.28|35.52|35.24|12
1738607470000|2025-02-03 18:31:10|35.54|35.26|35.53|35.25|35.55|35.27|35.52|35.24|10
1738607480000|2025-02-03 18:31:20|35.54|35.26|35.51|35.23|35.55|35.27|35.5|35.22|10
1738607490000|2025-02-03 18:31:30|35.5|35.22|35.57|35.29|35.57|35.29|35.5|35.22|11
1738607500000|2025-02-03 18:31:40|35.58|35.3|35.59|35.31|35.59|35.31|35.57|35.29|6
1738607510000|2025-02-03 18:31:50|35.6|35.32|35.6|35.32|35.6|35.32|35.56|35.28|14
1738607520000|2025-02-03 18:32:00|35.59|35.31|35.67|35.39|35.67|35.39|35.59|35.31|12
1738607530000|2025-02-03 18:32:10|35.68|35.4|35.7|35.42|35.7|35.42|35.65|35.37|13
1738607540000|2025-02-03 18:32:20|35.71|35.43|35.71|35.43|35.72|35.44|35.71|35.43|3
1738607550000|2025-02-03 18:32:30|35.72|35.44|35.68|35.4|35.74|35.46|35.68|35.4|10
1738607560000|2025-02-03 18:32:40|35.67|35.39|35.72|35.44|35.72|35.44|35.67|35.39|6
1738607570000|2025-02-03 18:32:50|35.71|35.43|35.76|35.48|35.76|35.48|35.69|35.41|9
1738607580000|2025-02-03 18:33:00|35.75|35.47|35.73|35.45|35.75|35.47|35.72|35.44|12
1738607590000|2025-02-03 18:33:10|35.72|35.44|35.72|35.44|35.75|35.47|35.71|35.43|12
1738607600000|2025-02-03 18:33:20|35.71|35.43|35.72|35.44|35.74|35.46|35.69|35.41|14
1738607610000|2025-02-03 18:33:30|35.71|35.43|35.75|35.47|35.75|35.47|35.71|35.43|7
1738607620000|2025-02-03 18:33:40|35.77|35.49|35.79|35.51|35.79|35.51|35.77|35.49|3
1738607630000|2025-02-03 18:33:50|35.78|35.5|35.84|35.56|35.84|35.56|35.78|35.5|7
1738607640000|2025-02-03 18:34:00|35.85|35.57|35.81|35.53|35.86|35.58|35.8|35.52|11
1738607650000|2025-02-03 18:34:10|35.8|35.52|35.84|35.56|35.86|35.58|35.8|35.52|10
1738607660000|2025-02-03 18:34:20|35.85|35.57|35.83|35.55|35.86|35.58|35.83|35.55|12
1738607670000|2025-02-03 18:34:30|35.82|35.54|35.82|35.54|35.84|35.56|35.81|35.53|8
1738607680000|2025-02-03 18:34:40|35.81|35.53|35.81|35.53|35.83|35.55|35.81|35.53|9
1738607690000|2025-02-03 18:34:50|35.82|35.54|35.84|35.56|35.85|35.57|35.81|35.53|7
1738607700000|2025-02-03 18:35:00|35.85|35.57|35.89|35.61|35.89|35.61|35.84|35.56|9
1738607710000|2025-02-03 18:35:10|35.9|35.62|35.93|35.65|35.93|35.65|35.9|35.62|15
1738607720000|2025-02-03 18:35:20|35.92|35.64|35.92|35.64|35.93|35.65|35.9|35.62|10
1738607730000|2025-02-03 18:35:30|35.91|35.63|35.87|35.59|35.92|35.64|35.87|35.59|9
1738607740000|2025-02-03 18:35:40|35.88|35.6|35.91|35.63|35.92|35.64|35.87|35.59|14
1738607750000|2025-02-03 18:35:50|35.92|35.64|35.9|35.62|35.92|35.64|35.88|35.6|10
1738607760000|2025-02-03 18:36:00|35.89|35.61|35.8|35.52|35.89|35.61|35.8|35.52|13
1738607770000|2025-02-03 18:36:10|35.79|35.51|35.77|35.49|35.81|35.53|35.77|35.49|18
1738607780000|2025-02-03 18:36:20|35.76|35.48|35.75|35.47|35.76|35.48|35.72|35.44|11
1738607790000|2025-02-03 18:36:30|35.76|35.48|35.72|35.44|35.77|35.49|35.72|35.44|10
1738607800000|2025-02-03 18:36:40|35.71|35.43|35.73|35.45|35.77|35.49|35.71|35.43|11
1738607810000|2025-02-03 18:36:50|35.72|35.44|35.7|35.42|35.72|35.44|35.7|35.42|11
1738607830000|2025-02-03 18:37:10|35.75|35.47|35.77|35.49|35.77|35.49|35.73|35.45|8
1738607840000|2025-02-03 18:37:20|35.76|35.48|35.77|35.49|35.77|35.49|35.75|35.47|9
1738607850000|2025-02-03 18:37:30|35.76|35.48|35.78|35.5|35.8|35.52|35.76|35.48|7
1738607860000|2025-02-03 18:37:40|35.77|35.49|35.77|35.49|35.8|35.52|35.77|35.49|7
1738607870000|2025-02-03 18:37:50|35.78|35.5|35.79|35.51|35.8|35.52|35.78|35.5|6
1738607880000|2025-02-03 18:38:00|35.78|35.5|35.78|35.5|35.8|35.52|35.78|35.5|5
1738607890000|2025-02-03 18:38:10|35.79|35.51|35.82|35.54|35.82|35.54|35.79|35.51|4
1738607900000|2025-02-03 18:38:20|35.83|35.55|35.82|35.54|35.84|35.56|35.82|35.54|4
1738607910000|2025-02-03 18:38:30|35.81|35.53|35.83|35.55|35.83|35.55|35.81|35.53|5
1738607920000|2025-02-03 18:38:40|35.84|35.56|35.88|35.6|35.88|35.6|35.84|35.56|7
1738607930000|2025-02-03 18:38:50|35.89|35.61|35.87|35.59|35.89|35.61|35.86|35.58|6
1738607940000|2025-02-03 18:39:00|35.86|35.58|35.88|35.6|35.89|35.61|35.86|35.58|7
1738607950000|2025-02-03 18:39:10|35.87|35.59|35.86|35.58|35.88|35.6|35.86|35.58|6
1738607960000|2025-02-03 18:39:20|35.85|35.57|35.89|35.61|35.9|35.62|35.85|35.57|11
1738607970000|2025-02-03 18:39:30|35.88|35.6|35.87|35.59|35.88|35.6|35.87|35.59|6
1738607980000|2025-02-03 18:39:40|35.88|35.6|35.88|35.6|35.9|35.62|35.87|35.59|6
1738607990000|2025-02-03 18:39:50|35.87|35.59|35.82|35.54|35.87|35.59|35.82|35.54|6
1738608000000|2025-02-03 18:40:00|35.83|35.55|35.79|35.51|35.84|35.56|35.79|35.51|14
1738608010000|2025-02-03 18:40:10|35.78|35.5|35.81|35.53|35.82|35.54|35.78|35.5|6
1738608020000|2025-02-03 18:40:20|35.8|35.52|35.83|35.55|35.83|35.55|35.78|35.5|10
1738608030000|2025-02-03 18:40:30|35.82|35.54|35.86|35.58|35.86|35.58|35.82|35.54|5
1738608040000|2025-02-03 18:40:40|35.85|35.57|35.88|35.6|35.89|35.61|35.85|35.57|5
1738608050000|2025-02-03 18:40:50|35.86|35.58|35.86|35.58|35.88|35.6|35.86|35.58|5
1738608060000|2025-02-03 18:41:00|35.85|35.57|35.83|35.55|35.85|35.57|35.83|35.55|13
1738608070000|2025-02-03 18:41:10|35.85|35.57|35.89|35.61|35.9|35.62|35.85|35.57|7
1738608080000|2025-02-03 18:41:20|35.88|35.6|35.91|35.63|35.92|35.64|35.88|35.6|13
1738608090000|2025-02-03 18:41:30|35.92|35.64|35.93|35.65|35.93|35.65|35.9|35.62|8
1738608100000|2025-02-03 18:41:40|35.92|35.64|35.95|35.67|35.95|35.67|35.9|35.62|9
1738608110000|2025-02-03 18:41:50|35.94|35.66|35.9|35.62|35.94|35.66|35.9|35.62|7
1738608120000|2025-02-03 18:42:00|35.91|35.63|35.91|35.63|35.92|35.64|35.9|35.62|11
1738608130000|2025-02-03 18:42:10|35.92|35.64|35.9|35.62|35.93|35.65|35.9|35.62|4
1738608140000|2025-02-03 18:42:20|35.91|35.63|35.88|35.6|35.91|35.63|35.88|35.6|5
1738608150000|2025-02-03 18:42:30|35.86|35.58|35.83|35.55|35.86|35.58|35.83|35.55|10
1738608160000|2025-02-03 18:42:40|35.82|35.54|35.82|35.54|35.85|35.57|35.82|35.54|6
1738608170000|2025-02-03 18:42:50|35.83|35.55|35.81|35.53|35.83|35.55|35.8|35.52|10
1738608180000|2025-02-03 18:43:00|35.8|35.52|35.78|35.5|35.81|35.53|35.78|35.5|10
1738608190000|2025-02-03 18:43:10|35.77|35.49|35.79|35.51|35.8|35.52|35.76|35.48|8
1738608200000|2025-02-03 18:43:20|35.8|35.52|35.75|35.47|35.8|35.52|35.75|35.47|9
1738608210000|2025-02-03 18:43:30|35.77|35.49|35.75|35.47|35.78|35.5|35.75|35.47|5
1738608220000|2025-02-03 18:43:40|35.76|35.48|35.77|35.49|35.78|35.5|35.75|35.47|10
1738608230000|2025-02-03 18:43:50|35.78|35.5|35.79|35.51|35.79|35.51|35.78|35.5|2
1738608240000|2025-02-03 18:44:00|35.78|35.5|35.77|35.49|35.8|35.52|35.77|35.49|8
1738608250000|2025-02-03 18:44:10|35.76|35.48|35.75|35.47|35.78|35.5|35.75|35.47|7
1738608260000|2025-02-03 18:44:20|35.76|35.48|35.78|35.5|35.8|35.52|35.76|35.48|13
1738608270000|2025-02-03 18:44:30|35.77|35.49|35.78|35.5|35.78|35.5|35.77|35.49|6
1738608280000|2025-02-03 18:44:40|35.79|35.51|35.75|35.47|35.79|35.51|35.75|35.47|7
1738608290000|2025-02-03 18:44:50|35.74|35.46|35.74|35.46|35.75|35.47|35.74|35.46|3
1738608300000|2025-02-03 18:45:00|35.72|35.44|35.66|35.38|35.72|35.44|35.66|35.38|9
1738608310000|2025-02-03 18:45:10|35.68|35.4|35.68|35.4|35.69|35.41|35.67|35.39|9
1738608320000|2025-02-03 18:45:20|35.69|35.41|35.65|35.37|35.71|35.43|35.65|35.37|11
1738608330000|2025-02-03 18:45:30|35.64|35.36|35.66|35.38|35.67|35.39|35.64|35.36|7
1738608340000|2025-02-03 18:45:40|35.68|35.4|35.72|35.44|35.72|35.44|35.67|35.39|10
1738608350000|2025-02-03 18:45:50|35.73|35.45|35.78|35.5|35.79|35.51|35.73|35.45|10
1738608360000|2025-02-03 18:46:00|35.79|35.51|35.84|35.56|35.84|35.56|35.78|35.5|15
1738608370000|2025-02-03 18:46:10|35.83|35.55|35.82|35.54|35.85|35.57|35.82|35.54|8
1738608380000|2025-02-03 18:46:20|35.81|35.53|35.79|35.51|35.82|35.54|35.78|35.5|8
1738608390000|2025-02-03 18:46:30|35.78|35.5|35.81|35.53|35.82|35.54|35.77|35.49|10
1738608400000|2025-02-03 18:46:40|35.82|35.54|35.82|35.54|35.83|35.55|35.82|35.54|3
1738608410000|2025-02-03 18:46:50|35.83|35.55|35.83|35.55|35.86|35.58|35.83|35.55|9
1738608420000|2025-02-03 18:47:00|35.85|35.57|35.82|35.54|35.86|35.58|35.82|35.54|10
1738608430000|2025-02-03 18:47:10|35.81|35.53|35.79|35.51|35.81|35.53|35.79|35.51|5
1738608440000|2025-02-03 18:47:20|35.8|35.52|35.83|35.55|35.83|35.55|35.8|35.52|8
1738608450000|2025-02-03 18:47:30|35.82|35.54|35.84|35.56|35.84|35.56|35.81|35.53|4
1738608460000|2025-02-03 18:47:40|35.83|35.55|35.8|35.52|35.83|35.55|35.79|35.51|8
1738608470000|2025-02-03 18:47:50|35.79|35.51|35.8|35.52|35.8|35.52|35.78|35.5|7
1738608480000|2025-02-03 18:48:00|35.81|35.53|35.82|35.54|35.83|35.55|35.81|35.53|8
1738608490000|2025-02-03 18:48:10|35.83|35.55|35.87|35.59|35.87|35.59|35.83|35.55|4
1738608500000|2025-02-03 18:48:20|35.88|35.6|35.85|35.57|35.88|35.6|35.85|35.57|6
1738608510000|2025-02-03 18:48:30|35.87|35.59|35.89|35.61|35.9|35.62|35.87|35.59|7
1738608520000|2025-02-03 18:48:40|35.88|35.6|35.88|35.6|35.89|35.61|35.87|35.59|7
1738608530000|2025-02-03 18:48:50|35.89|35.61|35.88|35.6|35.89|35.61|35.88|35.6|4
1738608540000|2025-02-03 18:49:00|35.89|35.61|35.9|35.62|35.91|35.63|35.89|35.61|8
1738608550000|2025-02-03 18:49:10|35.89|35.61|35.9|35.62|35.92|35.64|35.89|35.61|10
1738608560000|2025-02-03 18:49:20|35.89|35.61|35.9|35.62|35.91|35.63|35.88|35.6|6
1738608570000|2025-02-03 18:49:30|35.91|35.63|35.92|35.64|35.93|35.65|35.91|35.63|6
1738608580000|2025-02-03 18:49:40|35.95|35.67|35.93|35.65|35.96|35.68|35.92|35.64|6
1738608590000|2025-02-03 18:49:50|35.94|35.66|35.9|35.62|35.95|35.67|35.9|35.62|7
1738608600000|2025-02-03 18:50:00|35.93|35.65|35.94|35.66|35.94|35.66|35.91|35.63|10
1738608610000|2025-02-03 18:50:10|35.93|35.65|35.92|35.64|35.94|35.66|35.92|35.64|4
1738608620000|2025-02-03 18:50:20|35.93|35.65|35.9|35.62|35.93|35.65|35.9|35.62|6
1738608630000|2025-02-03 18:50:30|35.89|35.61|35.89|35.61|35.89|35.61|35.87|35.59|6
1738608640000|2025-02-03 18:50:40|35.88|35.6|35.9|35.62|35.9|35.62|35.88|35.6|10
1738608650000|2025-02-03 18:50:50|35.91|35.63|35.92|35.64|35.93|35.65|35.91|35.63|7
1738608660000|2025-02-03 18:51:00|35.91|35.63|35.84|35.56|35.91|35.63|35.83|35.55|12
1738608670000|2025-02-03 18:51:10|35.83|35.55|35.83|35.55|35.85|35.57|35.81|35.53|10
1738608680000|2025-02-03 18:51:20|35.8|35.52|35.85|35.57|35.85|35.57|35.8|35.52|7
1738608690000|2025-02-03 18:51:30|35.84|35.56|35.83|35.55|35.84|35.56|35.81|35.53|5
1738608700000|2025-02-03 18:51:40|35.84|35.56|35.86|35.58|35.87|35.59|35.84|35.56|5
1738608710000|2025-02-03 18:51:50|35.85|35.57|35.87|35.59|35.89|35.61|35.85|35.57|12
1738608720000|2025-02-03 18:52:00|35.88|35.6|35.87|35.59|35.9|35.62|35.86|35.58|11
1738608730000|2025-02-03 18:52:10|35.88|35.6|35.9|35.62|35.9|35.62|35.88|35.6|11
1738608740000|2025-02-03 18:52:20|35.88|35.6|35.88|35.6|35.89|35.61|35.88|35.6|3
1738608750000|2025-02-03 18:52:30|35.87|35.59|35.88|35.6|35.89|35.61|35.87|35.59|10
1738608760000|2025-02-03 18:52:40|35.89|35.61|35.94|35.66|35.94|35.66|35.88|35.6|7
1738608770000|2025-02-03 18:52:50|35.95|35.67|35.96|35.68|35.97|35.69|35.95|35.67|4
1738608780000|2025-02-03 18:53:00|35.95|35.67|35.96|35.68|35.96|35.68|35.93|35.65|7
1738608790000|2025-02-03 18:53:10|35.95|35.67|35.95|35.67|35.97|35.69|35.94|35.66|7
1738608800000|2025-02-03 18:53:20|35.96|35.68|35.95|35.67|35.96|35.68|35.93|35.65|5
1738608810000|2025-02-03 18:53:30|35.94|35.66|35.92|35.64|35.96|35.68|35.92|35.64|6
1738608820000|2025-02-03 18:53:40|35.93|35.65|35.93|35.65|35.94|35.66|35.93|35.65|3
1738608840000|2025-02-03 18:54:00|35.96|35.68|35.96|35.68|35.97|35.69|35.96|35.68|3
1738608850000|2025-02-03 18:54:10|35.95|35.67|35.95|35.67|35.95|35.67|35.94|35.66|3
1738608860000|2025-02-03 18:54:20|35.96|35.68|35.96|35.68|35.97|35.69|35.96|35.68|3
1738608870000|2025-02-03 18:54:30|35.95|35.67|35.9|35.62|35.95|35.67|35.9|35.62|6
1738608880000|2025-02-03 18:54:40|35.89|35.61|35.89|35.61|35.91|35.63|35.88|35.6|10
1738608890000|2025-02-03 18:54:50|35.9|35.62|35.93|35.65|35.93|35.65|35.89|35.61|11
1738608900000|2025-02-03 18:55:00|35.92|35.64|35.92|35.64|35.93|35.65|35.91|35.63|9
1738608910000|2025-02-03 18:55:10|35.93|35.65|35.9|35.62|35.94|35.66|35.9|35.62|6
1738608920000|2025-02-03 18:55:20|35.92|35.64|35.92|35.64|35.93|35.65|35.92|35.64|5
1738608930000|2025-02-03 18:55:30|35.91|35.63|35.9|35.62|35.92|35.64|35.88|35.6|7
1738608940000|2025-02-03 18:55:40|35.89|35.61|35.88|35.6|35.89|35.61|35.88|35.6|4
1738608950000|2025-02-03 18:55:50|35.89|35.61|35.97|35.69|35.97|35.69|35.89|35.61|11
1738608960000|2025-02-03 18:56:00|35.96|35.68|35.94|35.66|35.96|35.68|35.94|35.66|7
1738608970000|2025-02-03 18:56:10|35.95|35.67|35.93|35.65|35.96|35.68|35.93|35.65|7
1738608980000|2025-02-03 18:56:20|35.94|35.66|35.96|35.68|35.96|35.68|35.94|35.66|7
1738608990000|2025-02-03 18:56:30|35.97|35.69|35.96|35.68|35.98|35.7|35.96|35.68|6
1738609000000|2025-02-03 18:56:40|35.98|35.7|35.97|35.69|35.98|35.7|35.97|35.69|4
1738609010000|2025-02-03 18:56:50|35.96|35.68|35.95|35.67|35.96|35.68|35.94|35.66|6
1738609030000|2025-02-03 18:57:10|35.97|35.69|35.97|35.69|35.98|35.7|35.96|35.68|7
1738609040000|2025-02-03 18:57:20|35.96|35.68|35.96|35.68|35.98|35.7|35.96|35.68|9
1738609050000|2025-02-03 18:57:30|35.97|35.69|35.97|35.69|35.97|35.69|35.96|35.68|3
1738609060000|2025-02-03 18:57:40|35.96|35.68|35.96|35.68|35.96|35.68|35.94|35.66|8
1738609070000|2025-02-03 18:57:50|35.95|35.67|35.97|35.69|35.97|35.69|35.95|35.67|6
1738609080000|2025-02-03 18:58:00|35.96|35.68|35.96|35.68|35.98|35.7|35.96|35.68|9
1738609090000|2025-02-03 18:58:10|35.97|35.69|35.94|35.66|35.97|35.69|35.93|35.65|11
1738609100000|2025-02-03 18:58:20|35.95|35.67|36|35.72|36|35.72|35.95|35.67|7
1738609110000|2025-02-03 18:58:30|36.01|35.73|36.04|35.76|36.04|35.76|35.99|35.71|11
1738609120000|2025-02-03 18:58:40|36.03|35.75|36.08|35.8|36.09|35.81|36.03|35.75|9
1738609130000|2025-02-03 18:58:50|36.07|35.79|36.08|35.8|36.09|35.81|36.06|35.78|11
1738609140000|2025-02-03 18:59:00|36.09|35.81|36.16|35.88|36.16|35.88|36.09|35.81|9
1738609150000|2025-02-03 18:59:10|36.15|35.87|36.13|35.85|36.15|35.87|36.13|35.85|9
1738609160000|2025-02-03 18:59:20|36.14|35.86|36.15|35.87|36.16|35.88|36.14|35.86|10
1738609170000|2025-02-03 18:59:30|36.16|35.88|36.1|35.82|36.16|35.88|36.1|35.82|9
1738609180000|2025-02-03 18:59:40|36.11|35.83|36.09|35.81|36.11|35.83|36.07|35.79|9
1738609190000|2025-02-03 18:59:50|36.08|35.8|36.08|35.8|36.09|35.81|36.07|35.79|6
1738609200000|2025-02-03 19:00:00|36.07|35.79|36.06|35.78|36.07|35.79|36.03|35.75|9
1738609210000|2025-02-03 19:00:10|36.07|35.79|36.07|35.79|36.07|35.79|36.06|35.78|5
1738609230000|2025-02-03 19:00:30|36.12|35.84|36.15|35.87|36.15|35.87|36.12|35.84|6
1738609240000|2025-02-03 19:00:40|36.14|35.86|36.15|35.87|36.17|35.89|36.14|35.86|8
1738609250000|2025-02-03 19:00:50|36.16|35.88|36.14|35.86|36.23|35.95|36.13|35.85|13
1738609260000|2025-02-03 19:01:00|36.16|35.88|36.13|35.85|36.18|35.9|36.13|35.85|11
1738609270000|2025-02-03 19:01:10|36.12|35.84|36.06|35.78|36.12|35.84|36.06|35.78|12
1738609280000|2025-02-03 19:01:20|36.07|35.79|36.08|35.8|36.09|35.81|36.05|35.77|14
1738609290000|2025-02-03 19:01:30|36.09|35.81|36.06|35.78|36.1|35.82|36.06|35.78|8
1738609300000|2025-02-03 19:01:40|36.07|35.79|36.07|35.79|36.07|35.79|36.06|35.78|5
1738609310000|2025-02-03 19:01:50|36.08|35.8|36.06|35.78|36.09|35.81|36.06|35.78|11
1738609320000|2025-02-03 19:02:00|36.04|35.76|36.05|35.77|36.05|35.77|36.02|35.74|8
1738609330000|2025-02-03 19:02:10|36.06|35.78|36.06|35.78|36.06|35.78|36.05|35.77|5
1738609340000|2025-02-03 19:02:20|36.05|35.77|36.01|35.73|36.05|35.77|36.01|35.73|10
1738609350000|2025-02-03 19:02:30|36.02|35.74|36.11|35.83|36.11|35.83|36.02|35.74|12
1738609360000|2025-02-03 19:02:40|36.1|35.82|36.1|35.82|36.12|35.84|36.09|35.81|9
1738609370000|2025-02-03 19:02:50|36.11|35.83|36.09|35.81|36.11|35.83|36.08|35.8|5
1738609380000|2025-02-03 19:03:00|36.1|35.82|36.16|35.88|36.17|35.89|36.1|35.82|13
1738609390000|2025-02-03 19:03:10|36.15|35.87|36.15|35.87|36.17|35.89|36.14|35.86|8
1738609400000|2025-02-03 19:03:20|36.16|35.88|36.15|35.87|36.16|35.88|36.12|35.84|13
1738609410000|2025-02-03 19:03:30|36.16|35.88|36.17|35.89|36.17|35.89|36.14|35.86|7
1738609420000|2025-02-03 19:03:40|36.16|35.88|36.17|35.89|36.18|35.9|36.16|35.88|11
1738609430000|2025-02-03 19:03:50|36.18|35.9|36.17|35.89|36.19|35.91|36.17|35.89|6
1738609440000|2025-02-03 19:04:00|36.16|35.88|36.04|35.76|36.16|35.88|36.03|35.75|12
1738609450000|2025-02-03 19:04:10|36.03|35.75|36.01|35.73|36.03|35.75|35.99|35.71|7
1738609460000|2025-02-03 19:04:20|36|35.72|36.01|35.73|36.02|35.74|36|35.72|10
1738609470000|2025-02-03 19:04:30|36.02|35.74|36.05|35.77|36.06|35.78|36.01|35.73|9
1738609480000|2025-02-03 19:04:40|36.06|35.78|36.07|35.79|36.08|35.8|36.02|35.74|13
1738609490000|2025-02-03 19:04:50|36.05|35.77|36.04|35.76|36.08|35.8|36.04|35.76|7
1738609500000|2025-02-03 19:05:00|36.05|35.77|36.07|35.79|36.07|35.79|36.03|35.75|12
1738609510000|2025-02-03 19:05:10|36.06|35.78|36.09|35.81|36.12|35.84|36.06|35.78|14
1738609520000|2025-02-03 19:05:20|36.1|35.82|36.05|35.77|36.1|35.82|36.05|35.77|6
1738609530000|2025-02-03 19:05:30|36.06|35.78|36.01|35.73|36.06|35.78|36.01|35.73|14
1738609540000|2025-02-03 19:05:40|36|35.72|35.99|35.71|36.02|35.74|35.97|35.69|13
1738609550000|2025-02-03 19:05:50|35.98|35.7|35.97|35.69|35.99|35.71|35.97|35.69|4
1738609560000|2025-02-03 19:06:00|35.99|35.71|35.97|35.69|36.01|35.73|35.97|35.69|9
1738609570000|2025-02-03 19:06:10|35.98|35.7|36.01|35.73|36.02|35.74|35.98|35.7|8
1738609580000|2025-02-03 19:06:20|36|35.72|36|35.72|36.02|35.74|35.99|35.71|7
1738609590000|2025-02-03 19:06:30|35.99|35.71|35.93|35.65|35.99|35.71|35.9|35.62|13
1738609600000|2025-02-03 19:06:40|35.97|35.69|35.94|35.66|35.98|35.7|35.93|35.65|11
1738609610000|2025-02-03 19:06:50|35.93|35.65|35.83|35.55|35.93|35.65|35.83|35.55|12
1738609620000|2025-02-03 19:07:00|35.81|35.53|35.78|35.5|35.81|35.53|35.77|35.49|6
1738609630000|2025-02-03 19:07:10|35.79|35.51|35.8|35.52|35.81|35.53|35.77|35.49|11
1738609640000|2025-02-03 19:07:20|35.79|35.51|35.78|35.5|35.79|35.51|35.77|35.49|6
1738609650000|2025-02-03 19:07:30|35.76|35.48|35.76|35.48|35.76|35.48|35.74|35.46|4
1738609660000|2025-02-03 19:07:40|35.77|35.49|35.79|35.51|35.8|35.52|35.77|35.49|15
1738609670000|2025-02-03 19:07:50|35.8|35.52|35.81|35.53|35.82|35.54|35.79|35.51|5
1738609680000|2025-02-03 19:08:00|35.83|35.55|35.89|35.61|35.9|35.62|35.83|35.55|9
1738609690000|2025-02-03 19:08:10|35.9|35.62|35.89|35.61|35.92|35.64|35.87|35.59|8
1738609700000|2025-02-03 19:08:20|35.9|35.62|35.83|35.55|35.9|35.62|35.83|35.55|10
1738609710000|2025-02-03 19:08:30|35.84|35.56|35.83|35.55|35.87|35.59|35.83|35.55|6
1738609720000|2025-02-03 19:08:40|35.82|35.54|35.8|35.52|35.85|35.57|35.8|35.52|8
1738609730000|2025-02-03 19:08:50|35.81|35.53|35.84|35.56|35.87|35.59|35.81|35.53|8
1738609740000|2025-02-03 19:09:00|35.85|35.57|35.8|35.52|35.85|35.57|35.79|35.51|7
1738609750000|2025-02-03 19:09:10|35.79|35.51|35.79|35.51|35.8|35.52|35.78|35.5|8
1738609760000|2025-02-03 19:09:20|35.8|35.52|35.8|35.52|35.82|35.54|35.8|35.52|8
1738609770000|2025-02-03 19:09:30|35.81|35.53|35.86|35.58|35.86|35.58|35.81|35.53|11
1738609780000|2025-02-03 19:09:40|35.88|35.6|35.9|35.62|35.93|35.65|35.88|35.6|7
1738609790000|2025-02-03 19:09:50|35.89|35.61|35.93|35.65|35.94|35.66|35.87|35.59|10
1738609800000|2025-02-03 19:10:00|35.94|35.66|35.98|35.7|35.98|35.7|35.93|35.65|13
1738609810000|2025-02-03 19:10:10|35.97|35.69|35.96|35.68|35.97|35.69|35.95|35.67|14
1738609820000|2025-02-03 19:10:20|35.95|35.67|35.94|35.66|35.95|35.67|35.93|35.65|6
1738609830000|2025-02-03 19:10:30|35.93|35.65|35.93|35.65|35.93|35.65|35.9|35.62|8
1738609840000|2025-02-03 19:10:40|35.92|35.64|35.98|35.7|35.98|35.7|35.92|35.64|8
1738609850000|2025-02-03 19:10:50|35.97|35.69|36|35.72|36|35.72|35.96|35.68|9
1738609860000|2025-02-03 19:11:00|35.99|35.71|35.94|35.66|36|35.72|35.93|35.65|11
1738609870000|2025-02-03 19:11:10|35.95|35.67|35.95|35.67|35.96|35.68|35.94|35.66|5
1738609880000|2025-02-03 19:11:20|35.94|35.66|35.95|35.67|35.96|35.68|35.94|35.66|11
1738609890000|2025-02-03 19:11:30|35.96|35.68|35.97|35.69|35.98|35.7|35.96|35.68|12
1738609900000|2025-02-03 19:11:40|35.98|35.7|35.98|35.7|36|35.72|35.97|35.69|16
1738609910000|2025-02-03 19:11:50|35.97|35.69|35.91|35.63|35.97|35.69|35.91|35.63|9
1738609920000|2025-02-03 19:12:00|35.9|35.62|35.96|35.68|35.96|35.68|35.9|35.62|7
1738609930000|2025-02-03 19:12:10|35.95|35.67|35.98|35.7|36|35.72|35.95|35.67|7
1738609940000|2025-02-03 19:12:20|35.99|35.71|35.98|35.7|36|35.72|35.98|35.7|6
1738609950000|2025-02-03 19:12:30|35.99|35.71|36.02|35.74|36.02|35.74|35.98|35.7|9
1738609960000|2025-02-03 19:12:40|36|35.72|35.99|35.71|36|35.72|35.99|35.71|2
1738609980000|2025-02-03 19:13:00|36.01|35.73|36.02|35.74|36.02|35.74|35.99|35.71|6
1738609990000|2025-02-03 19:13:10|36.01|35.73|36.06|35.78|36.07|35.79|36.01|35.73|11
1738610000000|2025-02-03 19:13:20|36.05|35.77|36.05|35.77|36.05|35.77|35.98|35.7|15
1738610010000|2025-02-03 19:13:30|36.04|35.76|36.02|35.74|36.04|35.76|36.01|35.73|7
1738610020000|2025-02-03 19:13:40|36.01|35.73|36.02|35.74|36.04|35.76|36.01|35.73|8
1738610030000|2025-02-03 19:13:50|36.01|35.73|36.01|35.73|36.01|35.73|36|35.72|3
1738610040000|2025-02-03 19:14:00|36|35.72|36.05|35.77|36.05|35.77|36|35.72|16
1738610050000|2025-02-03 19:14:10|36.06|35.78|36.07|35.79|36.08|35.8|36.06|35.78|6
1738610060000|2025-02-03 19:14:20|36.08|35.8|36.1|35.82|36.1|35.82|36.08|35.8|5
1738610070000|2025-02-03 19:14:30|36.09|35.81|36.1|35.82|36.1|35.82|36.09|35.81|6
1738610080000|2025-02-03 19:14:40|36.09|35.81|36.1|35.82|36.1|35.82|36.07|35.79|6
1738610090000|2025-02-03 19:14:50|36.11|35.83|36.1|35.82|36.11|35.83|36.1|35.82|4
1738610100000|2025-02-03 19:15:00|36.09|35.81|36.1|35.82|36.1|35.82|36.07|35.79|8
1738610110000|2025-02-03 19:15:10|36.09|35.81|36.09|35.81|36.1|35.82|36.08|35.8|7
1738610120000|2025-02-03 19:15:20|36.11|35.83|36.15|35.87|36.15|35.87|36.11|35.83|10
1738610130000|2025-02-03 19:15:30|36.14|35.86|36.14|35.86|36.16|35.88|36.14|35.86|7
1738610140000|2025-02-03 19:15:40|36.12|35.84|36.12|35.84|36.14|35.86|36.11|35.83|9
1738610150000|2025-02-03 19:15:50|36.11|35.83|36.14|35.86|36.14|35.86|36.11|35.83|6
1738610170000|2025-02-03 19:16:10|36.16|35.88|36.2|35.92|36.2|35.92|36.16|35.88|7
1738610180000|2025-02-03 19:16:20|36.21|35.93|36.24|35.96|36.25|35.97|36.21|35.93|6
1738610190000|2025-02-03 19:16:30|36.23|35.95|36.28|36|36.28|36|36.22|35.94|9
1738610200000|2025-02-03 19:16:40|36.29|36.01|36.28|36|36.29|36.01|36.28|36|6
1738610210000|2025-02-03 19:16:50|36.29|36.01|36.32|36.04|36.32|36.04|36.28|36|6
1738610220000|2025-02-03 19:17:00|36.33|36.05|36.26|35.98|36.34|36.06|36.26|35.98|10
1738610230000|2025-02-03 19:17:10|36.24|35.96|36.19|35.91|36.24|35.96|36.19|35.91|14
1738610240000|2025-02-03 19:17:20|36.2|35.92|36.22|35.94|36.23|35.95|36.2|35.92|9
1738610250000|2025-02-03 19:17:30|36.21|35.93|36.22|35.94|36.23|35.95|36.2|35.92|12
1738610260000|2025-02-03 19:17:40|36.23|35.95|36.25|35.97|36.25|35.97|36.22|35.94|7
1738610270000|2025-02-03 19:17:50|36.26|35.98|36.33|36.05|36.33|36.05|36.26|35.98|12
1738610280000|2025-02-03 19:18:00|36.34|36.06|36.33|36.05|36.38|36.1|36.33|36.05|10
1738610290000|2025-02-03 19:18:10|36.34|36.06|36.37|36.09|36.38|36.1|36.33|36.05|13
1738610300000|2025-02-03 19:18:20|36.38|36.1|36.37|36.09|36.39|36.11|36.34|36.06|15
1738610310000|2025-02-03 19:18:30|36.38|36.1|36.39|36.11|36.4|36.12|36.37|36.09|11
1738610320000|2025-02-03 19:18:40|36.4|36.12|36.39|36.11|36.4|36.12|36.38|36.1|6
1738610330000|2025-02-03 19:18:50|36.38|36.1|36.37|36.09|36.38|36.1|36.37|36.09|4
1738610340000|2025-02-03 19:19:00|36.38|36.1|36.45|36.17|36.45|36.17|36.38|36.1|9
1738610350000|2025-02-03 19:19:10|36.44|36.16|36.45|36.17|36.45|36.17|36.41|36.13|12
1738610360000|2025-02-03 19:19:20|36.44|36.16|36.44|36.16|36.46|36.18|36.43|36.15|7
1738610370000|2025-02-03 19:19:30|36.43|36.15|36.45|36.17|36.45|36.17|36.43|36.15|10
1738610380000|2025-02-03 19:19:40|36.44|36.16|36.41|36.13|36.44|36.16|36.4|36.12|14
1738610390000|2025-02-03 19:19:50|36.42|36.14|36.43|36.15|36.43|36.15|36.38|36.1|11
1738610400000|2025-02-03 19:20:00|36.42|36.14|36.55|36.27|36.55|36.27|36.41|36.13|14
1738610410000|2025-02-03 19:20:10|36.56|36.28|36.57|36.29|36.58|36.3|36.54|36.26|12
1738610420000|2025-02-03 19:20:20|36.56|36.28|36.58|36.3|36.58|36.3|36.56|36.28|3
1738610430000|2025-02-03 19:20:30|36.59|36.31|36.5|36.22|36.59|36.31|36.5|36.22|10
1738610440000|2025-02-03 19:20:40|36.49|36.21|36.49|36.21|36.49|36.21|36.46|36.18|14
1738610450000|2025-02-03 19:20:50|36.48|36.2|36.58|36.3|36.58|36.3|36.46|36.18|12
1738610460000|2025-02-03 19:21:00|36.57|36.29|36.61|36.33|36.61|36.33|36.54|36.26|15
1738610470000|2025-02-03 19:21:10|36.6|36.32|36.66|36.38|36.67|36.39|36.6|36.32|8
1738610480000|2025-02-03 19:21:20|36.67|36.39|36.63|36.35|36.7|36.42|36.63|36.35|13
1738610490000|2025-02-03 19:21:30|36.64|36.36|36.57|36.29|36.64|36.36|36.57|36.29|13
1738610500000|2025-02-03 19:21:40|36.59|36.31|36.55|36.27|36.59|36.31|36.48|36.2|16
1738610510000|2025-02-03 19:21:50|36.56|36.28|36.62|36.34|36.62|36.34|36.56|36.28|14
1738610520000|2025-02-03 19:22:00|36.64|36.36|36.62|36.34|36.65|36.37|36.61|36.33|12
1738610530000|2025-02-03 19:22:10|36.6|36.32|36.56|36.28|36.61|36.33|36.56|36.28|14
1738610540000|2025-02-03 19:22:20|36.57|36.29|36.61|36.33|36.64|36.36|36.56|36.28|14
1738610550000|2025-02-03 19:22:30|36.59|36.31|36.64|36.36|36.65|36.37|36.59|36.31|14
1738610560000|2025-02-03 19:22:40|36.63|36.35|36.57|36.29|36.63|36.35|36.54|36.26|16
1738610570000|2025-02-03 19:22:50|36.58|36.3|36.54|36.26|36.6|36.32|36.54|36.26|17
1738610580000|2025-02-03 19:23:00|36.53|36.25|36.41|36.13|36.53|36.25|36.4|36.12|15
1738610590000|2025-02-03 19:23:10|36.42|36.14|36.46|36.18|36.48|36.2|36.42|36.14|9
1738610600000|2025-02-03 19:23:20|36.45|36.17|36.44|36.16|36.47|36.19|36.44|36.16|17
1738610610000|2025-02-03 19:23:30|36.45|36.17|36.46|36.18|36.48|36.2|36.44|36.16|11
1738610620000|2025-02-03 19:23:40|36.44|36.16|36.49|36.21|36.52|36.24|36.44|36.16|12
1738610630000|2025-02-03 19:23:50|36.48|36.2|36.44|36.16|36.51|36.23|36.44|36.16|15
1738610640000|2025-02-03 19:24:00|36.43|36.15|36.37|36.09|36.43|36.15|36.36|36.08|12
1738610650000|2025-02-03 19:24:10|36.36|36.08|36.4|36.12|36.4|36.12|36.36|36.08|5
1738610660000|2025-02-03 19:24:20|36.39|36.11|36.42|36.14|36.44|36.16|36.38|36.1|14
1738610670000|2025-02-03 19:24:30|36.4|36.12|36.36|36.08|36.41|36.13|36.35|36.07|10
1738610680000|2025-02-03 19:24:40|36.37|36.09|36.42|36.14|36.45|36.17|36.36|36.08|13
1738610690000|2025-02-03 19:24:50|36.41|36.13|36.41|36.13|36.44|36.16|36.4|36.12|13
1738610700000|2025-02-03 19:25:00|36.42|36.14|36.35|36.07|36.42|36.14|36.35|36.07|13
1738610710000|2025-02-03 19:25:10|36.36|36.08|36.38|36.1|36.38|36.1|36.34|36.06|16
1738610720000|2025-02-03 19:25:20|36.39|36.11|36.4|36.12|36.41|36.13|36.38|36.1|13
1738610730000|2025-02-03 19:25:30|36.38|36.1|36.36|36.08|36.41|36.13|36.36|36.08|12
1738610740000|2025-02-03 19:25:40|36.37|36.09|36.38|36.1|36.39|36.11|36.37|36.09|10
1738610750000|2025-02-03 19:25:50|36.39|36.11|36.48|36.2|36.48|36.2|36.39|36.11|10
1738610760000|2025-02-03 19:26:00|36.49|36.21|36.52|36.24|36.53|36.25|36.49|36.21|14
1738610780000|2025-02-03 19:26:20|36.55|36.27|36.54|36.26|36.55|36.27|36.53|36.25|8
1738610790000|2025-02-03 19:26:30|36.57|36.29|36.56|36.28|36.57|36.29|36.54|36.26|11
1738610800000|2025-02-03 19:26:40|36.54|36.26|36.61|36.33|36.61|36.33|36.52|36.24|11
1738610810000|2025-02-03 19:26:50|36.62|36.34|36.64|36.36|36.65|36.37|36.62|36.34|13
1738610820000|2025-02-03 19:27:00|36.63|36.35|36.65|36.37|36.7|36.42|36.63|36.35|13
1738610830000|2025-02-03 19:27:10|36.64|36.36|36.66|36.38|36.69|36.41|36.62|36.34|13
1738610840000|2025-02-03 19:27:20|36.65|36.37|36.66|36.38|36.68|36.4|36.62|36.34|20
1738610850000|2025-02-03 19:27:30|36.67|36.39|36.67|36.39|36.68|36.4|36.65|36.37|10
1738610860000|2025-02-03 19:27:40|36.66|36.38|36.65|36.37|36.68|36.4|36.65|36.37|9
1738610870000|2025-02-03 19:27:50|36.64|36.36|36.73|36.45|36.73|36.45|36.64|36.36|11
1738610880000|2025-02-03 19:28:00|36.72|36.44|36.72|36.44|36.74|36.46|36.69|36.41|12
1738610890000|2025-02-03 19:28:10|36.71|36.43|36.7|36.42|36.72|36.44|36.7|36.42|8
1738610900000|2025-02-03 19:28:20|36.69|36.41|36.67|36.39|36.7|36.42|36.65|36.37|15
1738610910000|2025-02-03 19:28:30|36.68|36.4|36.67|36.39|36.71|36.43|36.67|36.39|12
1738610920000|2025-02-03 19:28:40|36.68|36.4|36.65|36.37|36.68|36.4|36.64|36.36|8
1738610930000|2025-02-03 19:28:50|36.66|36.38|36.65|36.37|36.68|36.4|36.65|36.37|10
1738610940000|2025-02-03 19:29:00|36.64|36.36|36.63|36.35|36.66|36.38|36.6|36.32|16
1738610950000|2025-02-03 19:29:10|36.64|36.36|36.6|36.32|36.64|36.36|36.6|36.32|20
1738610960000|2025-02-03 19:29:20|36.59|36.31|36.6|36.32|36.61|36.33|36.58|36.3|14
1738610970000|2025-02-03 19:29:30|36.59|36.31|36.56|36.28|36.6|36.32|36.56|36.28|12
1738610980000|2025-02-03 19:29:40|36.55|36.27|36.54|36.26|36.56|36.28|36.54|36.26|6
1738610990000|2025-02-03 19:29:50|36.55|36.27|36.56|36.28|36.56|36.28|36.54|36.26|6
1738611000000|2025-02-03 19:30:00|36.57|36.29|36.54|36.26|36.58|36.3|36.54|36.26|7
1738611020000|2025-02-03 19:30:20|36.47|36.19|36.47|36.19|36.49|36.21|36.43|36.15|13
1738611030000|2025-02-03 19:30:30|36.48|36.2|36.49|36.21|36.5|36.22|36.48|36.2|13
1738611040000|2025-02-03 19:30:40|36.48|36.2|36.51|36.23|36.51|36.23|36.46|36.18|15
1738611050000|2025-02-03 19:30:50|36.52|36.24|36.52|36.24|36.53|36.25|36.51|36.23|9
1738611060000|2025-02-03 19:31:00|36.54|36.26|36.61|36.33|36.61|36.33|36.54|36.26|7
1738611070000|2025-02-03 19:31:10|36.62|36.34|36.6|36.32|36.64|36.36|36.59|36.31|17
1738611080000|2025-02-03 19:31:20|36.61|36.33|36.54|36.26|36.62|36.34|36.53|36.25|17
1738611090000|2025-02-03 19:31:30|36.55|36.27|36.58|36.3|36.58|36.3|36.55|36.27|4
1738611100000|2025-02-03 19:31:40|36.59|36.31|36.55|36.27|36.59|36.31|36.53|36.25|7
1738611110000|2025-02-03 19:31:50|36.54|36.26|36.57|36.29|36.57|36.29|36.52|36.24|12
1738611120000|2025-02-03 19:32:00|36.56|36.28|36.57|36.29|36.59|36.31|36.55|36.27|10
1738611130000|2025-02-03 19:32:10|36.58|36.3|36.61|36.33|36.65|36.37|36.57|36.29|12
1738611140000|2025-02-03 19:32:20|36.6|36.32|36.57|36.29|36.6|36.32|36.56|36.28|9
1738611150000|2025-02-03 19:32:30|36.58|36.3|36.63|36.35|36.64|36.36|36.55|36.27|14
1738611160000|2025-02-03 19:32:40|36.62|36.34|36.7|36.42|36.7|36.42|36.62|36.34|11
1738611170000|2025-02-03 19:32:50|36.69|36.41|36.65|36.37|36.7|36.42|36.65|36.37|11
1738611180000|2025-02-03 19:33:00|36.66|36.38|36.64|36.36|36.69|36.41|36.64|36.36|15
1738611190000|2025-02-03 19:33:10|36.62|36.34|36.64|36.36|36.66|36.38|36.62|36.34|8
1738611200000|2025-02-03 19:33:20|36.63|36.35|36.64|36.36|36.65|36.37|36.62|36.34|11
1738611210000|2025-02-03 19:33:30|36.65|36.37|36.66|36.38|36.67|36.39|36.65|36.37|6
1738611220000|2025-02-03 19:33:40|36.67|36.39|36.67|36.39|36.68|36.4|36.65|36.37|11
1738611230000|2025-02-03 19:33:50|36.68|36.4|36.71|36.43|36.71|36.43|36.66|36.38|9
1738611240000|2025-02-03 19:34:00|36.7|36.42|36.75|36.47|36.75|36.47|36.7|36.42|14
1738611250000|2025-02-03 19:34:10|36.74|36.46|36.78|36.5|36.79|36.51|36.74|36.46|14
1738611260000|2025-02-03 19:34:20|36.77|36.49|36.73|36.45|36.77|36.49|36.73|36.45|9
1738611270000|2025-02-03 19:34:30|36.74|36.46|36.77|36.49|36.78|36.5|36.73|36.45|10
1738611280000|2025-02-03 19:34:40|36.81|36.53|36.84|36.56|36.84|36.56|36.8|36.52|9
1738611290000|2025-02-03 19:34:50|36.85|36.57|36.86|36.58|36.88|36.6|36.85|36.57|10
1738611300000|2025-02-03 19:35:00|36.87|36.59|36.88|36.6|36.9|36.62|36.87|36.59|11
1738611310000|2025-02-03 19:35:10|36.87|36.59|36.91|36.63|36.91|36.63|36.87|36.59|8
1738611320000|2025-02-03 19:35:20|36.92|36.64|36.89|36.61|36.92|36.64|36.88|36.6|8
1738611330000|2025-02-03 19:35:30|36.9|36.62|36.85|36.57|36.9|36.62|36.85|36.57|10
1738611340000|2025-02-03 19:35:40|36.86|36.58|36.87|36.59|36.9|36.62|36.85|36.57|13
1738611350000|2025-02-03 19:35:50|36.88|36.6|36.86|36.58|36.88|36.6|36.85|36.57|15
1738611360000|2025-02-03 19:36:00|36.85|36.57|36.77|36.49|36.85|36.57|36.77|36.49|8
1738611370000|2025-02-03 19:36:10|36.76|36.48|36.83|36.55|36.83|36.55|36.76|36.48|10
1738611380000|2025-02-03 19:36:20|36.84|36.56|36.87|36.59|36.87|36.59|36.82|36.54|9
1738611390000|2025-02-03 19:36:30|36.86|36.58|36.88|36.6|36.88|36.6|36.85|36.57|9
1738611400000|2025-02-03 19:36:40|36.9|36.62|36.9|36.62|36.9|36.62|36.88|36.6|7
1738611410000|2025-02-03 19:36:50|36.91|36.63|36.93|36.65|36.93|36.65|36.9|36.62|11
1738611420000|2025-02-03 19:37:00|36.94|36.66|36.88|36.6|36.94|36.66|36.88|36.6|17
1738611430000|2025-02-03 19:37:10|36.87|36.59|36.89|36.61|36.89|36.61|36.85|36.57|9
1738611440000|2025-02-03 19:37:20|36.88|36.6|36.92|36.64|36.92|36.64|36.88|36.6|7
1738611450000|2025-02-03 19:37:30|36.91|36.63|36.92|36.64|36.93|36.65|36.89|36.61|10
1738611460000|2025-02-03 19:37:40|36.91|36.63|36.9|36.62|36.91|36.63|36.86|36.58|12
1738611470000|2025-02-03 19:37:50|36.89|36.61|36.89|36.61|36.9|36.62|36.89|36.61|7
1738611480000|2025-02-03 19:38:00|36.88|36.6|36.9|36.62|36.9|36.62|36.87|36.59|11
1738611490000|2025-02-03 19:38:10|36.91|36.63|36.89|36.61|36.92|36.64|36.87|36.59|11
1738611510000|2025-02-03 19:38:30|36.91|36.63|36.92|36.64|36.92|36.64|36.9|36.62|4
1738611520000|2025-02-03 19:38:40|36.93|36.65|36.92|36.64|36.93|36.65|36.92|36.64|2
1738611530000|2025-02-03 19:38:50|36.93|36.65|36.97|36.69|36.98|36.7|36.92|36.64|9
1738611540000|2025-02-03 19:39:00|36.96|36.68|36.95|36.67|36.97|36.69|36.93|36.65|8
1738611550000|2025-02-03 19:39:10|36.94|36.66|36.92|36.64|36.95|36.67|36.92|36.64|11
1738611560000|2025-02-03 19:39:20|36.9|36.62|36.83|36.55|36.9|36.62|36.83|36.55|10
1738611570000|2025-02-03 19:39:30|36.84|36.56|36.84|36.56|36.87|36.59|36.84|36.56|11
1738611580000|2025-02-03 19:39:40|36.85|36.57|36.88|36.6|36.89|36.61|36.85|36.57|8
1738611590000|2025-02-03 19:39:50|36.87|36.59|36.88|36.6|36.89|36.61|36.86|36.58|10
1738611600000|2025-02-03 19:40:00|36.87|36.59|36.82|36.54|36.88|36.6|36.8|36.52|13
1738611610000|2025-02-03 19:40:10|36.83|36.55|36.77|36.49|36.83|36.55|36.77|36.49|10
1738611620000|2025-02-03 19:40:20|36.76|36.48|36.78|36.5|36.78|36.5|36.72|36.44|14
1738611630000|2025-02-03 19:40:30|36.79|36.51|36.81|36.53|36.81|36.53|36.76|36.48|7
1738611640000|2025-02-03 19:40:40|36.8|36.52|36.83|36.55|36.85|36.57|36.8|36.52|19
1738611650000|2025-02-03 19:40:50|36.84|36.56|36.87|36.59|36.87|36.59|36.84|36.56|9
1738611660000|2025-02-03 19:41:00|36.9|36.62|36.86|36.58|36.9|36.62|36.85|36.57|9
1738611670000|2025-02-03 19:41:10|36.87|36.59|36.87|36.59|36.88|36.6|36.85|36.57|11
1738611680000|2025-02-03 19:41:20|36.86|36.58|36.87|36.59|36.89|36.61|36.86|36.58|15
1738611690000|2025-02-03 19:41:30|36.86|36.58|36.91|36.63|36.91|36.63|36.86|36.58|12
1738611700000|2025-02-03 19:41:40|36.92|36.64|36.99|36.71|36.99|36.71|36.92|36.64|7
1738611710000|2025-02-03 19:41:50|36.97|36.69|36.93|36.65|36.98|36.7|36.93|36.65|11
1738611720000|2025-02-03 19:42:00|36.94|36.66|36.9|36.62|36.94|36.66|36.9|36.62|11
1738611730000|2025-02-03 19:42:10|36.89|36.61|36.95|36.67|36.96|36.68|36.89|36.61|17
1738611740000|2025-02-03 19:42:20|36.94|36.66|36.92|36.64|36.94|36.66|36.92|36.64|7
1738611750000|2025-02-03 19:42:30|36.91|36.63|36.89|36.61|36.93|36.65|36.88|36.6|12
1738611760000|2025-02-03 19:42:40|36.9|36.62|36.91|36.63|36.92|36.64|36.9|36.62|6
1738611770000|2025-02-03 19:42:50|36.92|36.64|36.95|36.67|36.96|36.68|36.91|36.63|10
1738611780000|2025-02-03 19:43:00|36.92|36.64|36.91|36.63|36.92|36.64|36.89|36.61|7
1738611790000|2025-02-03 19:43:10|36.92|36.64|36.86|36.58|36.92|36.64|36.86|36.58|10
1738611800000|2025-02-03 19:43:20|36.87|36.59|36.85|36.57|36.87|36.59|36.84|36.56|4
1738611810000|2025-02-03 19:43:30|36.84|36.56|36.8|36.52|36.85|36.57|36.8|36.52|6
1738611820000|2025-02-03 19:43:40|36.81|36.53|36.83|36.55|36.83|36.55|36.8|36.52|11
1738611830000|2025-02-03 19:43:50|36.84|36.56|36.89|36.61|36.89|36.61|36.84|36.56|6
1738611840000|2025-02-03 19:44:00|36.92|36.64|36.9|36.62|36.92|36.64|36.89|36.61|7
1738611860000|2025-02-03 19:44:20|36.98|36.7|36.95|36.67|36.99|36.71|36.95|36.67|7
1738611870000|2025-02-03 19:44:30|36.94|36.66|36.95|36.67|36.96|36.68|36.94|36.66|11
1738611880000|2025-02-03 19:44:40|36.94|36.66|36.94|36.66|36.94|36.66|36.91|36.63|8
1738611890000|2025-02-03 19:44:50|36.95|36.67|36.97|36.69|36.98|36.7|36.95|36.67|5
1738611900000|2025-02-03 19:45:00|36.96|36.68|36.9|36.62|36.97|36.69|36.89|36.61|10
1738611910000|2025-02-03 19:45:10|36.92|36.64|36.88|36.6|36.93|36.65|36.88|36.6|19
1738611920000|2025-02-03 19:45:20|36.89|36.61|36.9|36.62|36.9|36.62|36.86|36.58|10
1738611930000|2025-02-03 19:45:30|36.89|36.61|36.86|36.58|36.89|36.61|36.84|36.56|13
1738611940000|2025-02-03 19:45:40|36.85|36.57|36.93|36.65|36.93|36.65|36.85|36.57|8
1738611950000|2025-02-03 19:45:50|36.94|36.66|36.95|36.67|36.96|36.68|36.93|36.65|9
1738611960000|2025-02-03 19:46:00|36.96|36.68|36.96|36.68|36.97|36.69|36.92|36.64|16
1738611970000|2025-02-03 19:46:10|36.95|36.67|36.89|36.61|36.96|36.68|36.89|36.61|17
1738611980000|2025-02-03 19:46:20|36.87|36.59|36.86|36.58|36.9|36.62|36.86|36.58|9
1738611990000|2025-02-03 19:46:30|36.85|36.57|36.85|36.57|36.88|36.6|36.83|36.55|12
1738612000000|2025-02-03 19:46:40|36.84|36.56|36.88|36.6|36.88|36.6|36.84|36.56|8
1738612010000|2025-02-03 19:46:50|36.87|36.59|36.85|36.57|36.89|36.61|36.85|36.57|10
1738612020000|2025-02-03 19:47:00|36.86|36.58|36.8|36.52|36.88|36.6|36.8|36.52|15
1738612030000|2025-02-03 19:47:10|36.81|36.53|36.79|36.51|36.82|36.54|36.79|36.51|11
1738612040000|2025-02-03 19:47:20|36.78|36.5|36.72|36.44|36.78|36.5|36.72|36.44|10
1738612050000|2025-02-03 19:47:30|36.73|36.45|36.74|36.46|36.78|36.5|36.73|36.45|11
1738612060000|2025-02-03 19:47:40|36.75|36.47|36.79|36.51|36.79|36.51|36.75|36.47|10
1738612070000|2025-02-03 19:47:50|36.78|36.5|36.81|36.53|36.81|36.53|36.77|36.49|6
1738612080000|2025-02-03 19:48:00|36.82|36.54|36.8|36.52|36.84|36.56|36.8|36.52|11
1738612090000|2025-02-03 19:48:10|36.79|36.51|36.82|36.54|36.84|36.56|36.77|36.49|15
1738612100000|2025-02-03 19:48:20|36.81|36.53|36.84|36.56|36.84|36.56|36.81|36.53|6
1738612110000|2025-02-03 19:48:30|36.85|36.57|36.9|36.62|36.9|36.62|36.85|36.57|10
1738612120000|2025-02-03 19:48:40|36.89|36.61|36.89|36.61|36.9|36.62|36.88|36.6|7
1738612130000|2025-02-03 19:48:50|36.88|36.6|36.9|36.62|36.94|36.66|36.88|36.6|10
1738612140000|2025-02-03 19:49:00|36.91|36.63|36.92|36.64|36.92|36.64|36.88|36.6|9
1738612160000|2025-02-03 19:49:20|36.91|36.63|36.93|36.65|36.94|36.66|36.91|36.63|5
1738612170000|2025-02-03 19:49:30|36.92|36.64|36.94|36.66|36.94|36.66|36.9|36.62|7
1738612180000|2025-02-03 19:49:40|36.96|36.68|36.98|36.7|36.98|36.7|36.96|36.68|5
1738612190000|2025-02-03 19:49:50|36.99|36.71|36.97|36.69|36.99|36.71|36.95|36.67|7
1738612200000|2025-02-03 19:50:00|36.98|36.7|37.04|36.76|37.08|36.8|36.98|36.7|13
1738612210000|2025-02-03 19:50:10|37.05|36.77|37|36.72|37.07|36.79|37|36.72|15
1738612220000|2025-02-03 19:50:20|37.01|36.73|36.98|36.7|37.02|36.74|36.97|36.69|13
1738612230000|2025-02-03 19:50:30|36.97|36.69|36.98|36.7|36.98|36.7|36.91|36.63|20
1738612240000|2025-02-03 19:50:40|36.99|36.71|37.05|36.77|37.05|36.77|36.98|36.7|9
1738612250000|2025-02-03 19:50:50|37.04|36.76|37.04|36.76|37.07|36.79|37.04|36.76|13
1738612260000|2025-02-03 19:51:00|37.05|36.77|36.93|36.65|37.05|36.77|36.93|36.65|11
1738612270000|2025-02-03 19:51:10|36.92|36.64|36.89|36.61|36.92|36.64|36.87|36.59|11
1738612280000|2025-02-03 19:51:20|36.9|36.62|36.89|36.61|36.91|36.63|36.87|36.59|15
1738612290000|2025-02-03 19:51:30|36.88|36.6|36.91|36.63|36.92|36.64|36.88|36.6|12
1738612300000|2025-02-03 19:51:40|36.94|36.66|36.92|36.64|36.95|36.67|36.9|36.62|11
1738612310000|2025-02-03 19:51:50|36.93|36.65|36.91|36.63|36.93|36.65|36.88|36.6|13
1738612320000|2025-02-03 19:52:00|36.9|36.62|36.85|36.57|36.9|36.62|36.85|36.57|16
1738612330000|2025-02-03 19:52:10|36.86|36.58|36.83|36.55|36.87|36.59|36.82|36.54|10
1738612340000|2025-02-03 19:52:20|36.87|36.59|36.95|36.67|36.98|36.7|36.85|36.57|19
1738612350000|2025-02-03 19:52:30|36.98|36.7|36.98|36.7|37.01|36.73|36.95|36.67|12
1738612360000|2025-02-03 19:52:40|36.99|36.71|37.05|36.77|37.05|36.77|36.98|36.7|11
1738612370000|2025-02-03 19:52:50|37.06|36.78|37.08|36.8|37.1|36.82|37.06|36.78|9
1738612390000|2025-02-03 19:53:10|36.98|36.7|36.96|36.68|36.99|36.71|36.96|36.68|7
1738612400000|2025-02-03 19:53:20|36.95|36.67|36.94|36.66|36.95|36.67|36.93|36.65|9
1738612410000|2025-02-03 19:53:30|36.93|36.65|36.99|36.71|36.99|36.71|36.91|36.63|13
1738612420000|2025-02-03 19:53:40|37.01|36.73|37.05|36.77|37.05|36.77|37.01|36.73|9
1738612430000|2025-02-03 19:53:50|37.06|36.78|37.08|36.8|37.09|36.81|37.05|36.77|12
1738612440000|2025-02-03 19:54:00|37.09|36.81|37.1|36.82|37.1|36.82|37.06|36.78|11
1738612450000|2025-02-03 19:54:10|37.11|36.83|37.1|36.82|37.14|36.86|37.1|36.82|12
1738612460000|2025-02-03 19:54:20|37.11|36.83|37.12|36.84|37.15|36.87|37.1|36.82|15
1738612470000|2025-02-03 19:54:30|37.13|36.85|37.11|36.83|37.14|36.86|37.1|36.82|17
1738612480000|2025-02-03 19:54:40|37.12|36.84|37.11|36.83|37.12|36.84|37.1|36.82|4
1738612490000|2025-02-03 19:54:50|37.1|36.82|37.07|36.79|37.12|36.84|37.07|36.79|6
1738612500000|2025-02-03 19:55:00|37.08|36.8|37.09|36.81|37.09|36.81|37.06|36.78|12
1738612510000|2025-02-03 19:55:10|37.1|36.82|37.1|36.82|37.13|36.85|37.09|36.81|12
1738612520000|2025-02-03 19:55:20|37.12|36.84|37.11|36.83|37.12|36.84|37.09|36.81|6
1738612530000|2025-02-03 19:55:30|37.12|36.84|37.16|36.88|37.17|36.89|37.11|36.83|10
1738612540000|2025-02-03 19:55:40|37.17|36.89|37.23|36.95|37.23|36.95|37.16|36.88|9
1738612550000|2025-02-03 19:55:50|37.22|36.94|37.23|36.95|37.23|36.95|37.22|36.94|10
1738612560000|2025-02-03 19:56:00|37.21|36.93|37.08|36.8|37.22|36.94|37.07|36.79|18
1738612570000|2025-02-03 19:56:10|37.07|36.79|37.08|36.8|37.09|36.81|37.05|36.77|14
1738612580000|2025-02-03 19:56:20|37.07|36.79|37.06|36.78|37.08|36.8|37.06|36.78|14
1738612590000|2025-02-03 19:56:30|37.07|36.79|37.09|36.81|37.1|36.82|37.06|36.78|11
1738612600000|2025-02-03 19:56:40|37.1|36.82|37.07|36.79|37.1|36.82|37.06|36.78|5
1738612610000|2025-02-03 19:56:50|37.06|36.78|37.06|36.78|37.08|36.8|37.05|36.77|10
1738612620000|2025-02-03 19:57:00|37.07|36.79|37.06|36.78|37.1|36.82|37.06|36.78|13
1738612630000|2025-02-03 19:57:10|37.05|36.77|37.06|36.78|37.08|36.8|37.05|36.77|11
1738612640000|2025-02-03 19:57:20|37.04|36.76|37.03|36.75|37.05|36.77|37.01|36.73|11
1738612650000|2025-02-03 19:57:30|37.04|36.76|37.1|36.82|37.1|36.82|37.04|36.76|12
1738612660000|2025-02-03 19:57:40|37.09|36.81|37.17|36.89|37.17|36.89|37.08|36.8|10
1738612670000|2025-02-03 19:57:50|37.16|36.88|37.14|36.86|37.17|36.89|37.13|36.85|11
1738612680000|2025-02-03 19:58:00|37.15|36.87|37.1|36.82|37.16|36.88|37.09|36.81|18
1738612690000|2025-02-03 19:58:10|37.11|36.83|37.1|36.82|37.13|36.85|37.07|36.79|13
1738612700000|2025-02-03 19:58:20|37.09|36.81|37.07|36.79|37.09|36.81|37.07|36.79|7
1738612710000|2025-02-03 19:58:30|37.06|36.78|37.08|36.8|37.08|36.8|37.05|36.77|5
1738612720000|2025-02-03 19:58:40|37.09|36.81|37.1|36.82|37.11|36.83|37.08|36.8|7
1738612730000|2025-02-03 19:58:50|37.09|36.81|37.11|36.83|37.12|36.84|37.09|36.81|5
1738612740000|2025-02-03 19:59:00|37.13|36.85|37.11|36.83|37.16|36.88|37.11|36.83|7
1738612750000|2025-02-03 19:59:10|37.12|36.84|37.1|36.82|37.12|36.84|37.1|36.82|7
1738612760000|2025-02-03 19:59:20|37.09|36.81|37.08|36.8|37.1|36.82|37.08|36.8|8
1738612770000|2025-02-03 19:59:30|37.07|36.79|37.03|36.75|37.07|36.79|37.02|36.74|8
1738612780000|2025-02-03 19:59:40|37.04|36.76|37.07|36.79|37.07|36.79|37.03|36.75|6
1738612790000|2025-02-03 19:59:50|37.06|36.78|37.05|36.77|37.07|36.79|37.05|36.77|4
1738612800000|2025-02-03 20:00:00|37.06|36.78|36.92|36.64|37.06|36.78|36.92|36.64|23
1738612810000|2025-02-03 20:00:10|36.93|36.65|36.95|36.67|36.96|36.68|36.9|36.62|13
1738612820000|2025-02-03 20:00:20|36.94|36.66|36.94|36.66|36.94|36.66|36.9|36.62|17
1738612830000|2025-02-03 20:00:30|36.97|36.69|36.94|36.66|36.97|36.69|36.94|36.66|10
1738612840000|2025-02-03 20:00:40|36.95|36.67|36.98|36.7|37.01|36.73|36.95|36.67|10
1738612850000|2025-02-03 20:00:50|36.99|36.71|36.99|36.71|36.99|36.71|36.97|36.69|11
1738612860000|2025-02-03 20:01:00|37|36.72|36.95|36.67|37|36.72|36.94|36.66|7
1738612870000|2025-02-03 20:01:10|36.97|36.69|36.94|36.66|36.98|36.7|36.93|36.65|11
1738612880000|2025-02-03 20:01:20|36.95|36.67|36.92|36.64|36.96|36.68|36.91|36.63|8
1738612890000|2025-02-03 20:01:30|36.93|36.65|36.94|36.66|36.96|36.68|36.89|36.61|15
1738612900000|2025-02-03 20:01:40|36.93|36.65|36.96|36.68|36.96|36.68|36.91|36.63|13
1738612910000|2025-02-03 20:01:50|36.95|36.67|36.99|36.71|37|36.72|36.94|36.66|11
1738612920000|2025-02-03 20:02:00|37.01|36.73|36.96|36.68|37.01|36.73|36.94|36.66|12
1738612930000|2025-02-03 20:02:10|36.95|36.67|36.95|36.67|36.97|36.69|36.94|36.66|10
1738612940000|2025-02-03 20:02:20|36.96|36.68|37.04|36.76|37.04|36.76|36.96|36.68|11
1738612950000|2025-02-03 20:02:30|37.03|36.75|37|36.72|37.03|36.75|36.98|36.7|9
1738612960000|2025-02-03 20:02:40|37.01|36.73|37.06|36.78|37.08|36.8|37.01|36.73|12
1738612970000|2025-02-03 20:02:50|37.04|36.76|36.99|36.71|37.05|36.77|36.98|36.7|11
1738612980000|2025-02-03 20:03:00|37.02|36.74|36.97|36.69|37.02|36.74|36.96|36.68|8
1738612990000|2025-02-03 20:03:10|36.99|36.71|36.95|36.67|36.99|36.71|36.94|36.66|15
1738613000000|2025-02-03 20:03:20|36.96|36.68|36.91|36.63|36.96|36.68|36.9|36.62|20
1738613010000|2025-02-03 20:03:30|36.9|36.62|36.83|36.55|36.9|36.62|36.83|36.55|12
1738613020000|2025-02-03 20:03:40|36.84|36.56|36.85|36.57|36.86|36.58|36.83|36.55|12
1738613030000|2025-02-03 20:03:50|36.83|36.55|36.82|36.54|36.87|36.59|36.82|36.54|10
1738613040000|2025-02-03 20:04:00|36.83|36.55|36.85|36.57|36.85|36.57|36.82|36.54|13
1738613050000|2025-02-03 20:04:10|36.86|36.58|36.93|36.65|36.96|36.68|36.86|36.58|15
1738613060000|2025-02-03 20:04:20|36.95|36.67|36.9|36.62|36.95|36.67|36.89|36.61|14
1738613070000|2025-02-03 20:04:30|36.89|36.61|36.87|36.59|36.89|36.61|36.86|36.58|12
1738613080000|2025-02-03 20:04:40|36.88|36.6|36.85|36.57|36.88|36.6|36.84|36.56|13
1738613090000|2025-02-03 20:04:50|36.86|36.58|36.9|36.62|36.91|36.63|36.86|36.58|15
1738613120000|2025-02-03 20:05:20|36.77|36.49|36.75|36.47|36.77|36.49|36.75|36.47|9
1738613130000|2025-02-03 20:05:30|36.73|36.45|36.61|36.33|36.73|36.45|36.61|36.33|8
1738613140000|2025-02-03 20:05:40|36.62|36.34|36.59|36.31|36.62|36.34|36.59|36.31|11
1738613150000|2025-02-03 20:05:50|36.6|36.32|36.57|36.29|36.6|36.32|36.56|36.28|16
1738613160000|2025-02-03 20:06:00|36.58|36.3|36.6|36.32|36.6|36.32|36.57|36.29|10
1738613170000|2025-02-03 20:06:10|36.61|36.33|36.61|36.33|36.64|36.36|36.6|36.32|13
1738613180000|2025-02-03 20:06:20|36.62|36.34|36.59|36.31|36.63|36.35|36.59|36.31|7
1738613190000|2025-02-03 20:06:30|36.6|36.32|36.53|36.25|36.6|36.32|36.52|36.24|15
1738613200000|2025-02-03 20:06:40|36.52|36.24|36.55|36.27|36.56|36.28|36.51|36.23|10
1738613210000|2025-02-03 20:06:50|36.56|36.28|36.58|36.3|36.58|36.3|36.53|36.25|9
1738613220000|2025-02-03 20:07:00|36.57|36.29|36.5|36.22|36.58|36.3|36.5|36.22|15
1738613230000|2025-02-03 20:07:10|36.49|36.21|36.4|36.12|36.49|36.21|36.4|36.12|19
1738613240000|2025-02-03 20:07:20|36.39|36.11|36.3|36.02|36.4|36.12|36.27|35.99|12
1738613250000|2025-02-03 20:07:30|36.29|36.01|36.29|36.01|36.32|36.04|36.26|35.98|13
1738613260000|2025-02-03 20:07:40|36.28|36|36.3|36.02|36.31|36.03|36.27|35.99|12
1738613270000|2025-02-03 20:07:50|36.31|36.03|36.34|36.06|36.34|36.06|36.31|36.03|10
1738613280000|2025-02-03 20:08:00|36.33|36.05|36.32|36.04|36.34|36.06|36.28|36|14
1738613290000|2025-02-03 20:08:10|36.31|36.03|36.17|35.89|36.31|36.03|36.17|35.89|13
1738613300000|2025-02-03 20:08:20|36.16|35.88|36.18|35.9|36.19|35.91|36.13|35.85|12
1738613310000|2025-02-03 20:08:30|36.17|35.89|36.17|35.89|36.2|35.92|36.16|35.88|12
1738613320000|2025-02-03 20:08:40|36.16|35.88|36.2|35.92|36.2|35.92|36.16|35.88|13
1738613330000|2025-02-03 20:08:50|36.19|35.91|36.2|35.92|36.23|35.95|36.19|35.91|8
1738613340000|2025-02-03 20:09:00|36.21|35.93|36.27|35.99|36.28|36|36.18|35.9|14
1738613350000|2025-02-03 20:09:10|36.28|36|36.27|35.99|36.29|36.01|36.27|35.99|10
1738613360000|2025-02-03 20:09:20|36.26|35.98|36.23|35.95|36.26|35.98|36.21|35.93|13
1738613370000|2025-02-03 20:09:30|36.22|35.94|36.21|35.93|36.23|35.95|36.2|35.92|10
1738613380000|2025-02-03 20:09:40|36.22|35.94|36.25|35.97|36.28|36|36.22|35.94|13
1738613390000|2025-02-03 20:09:50|36.24|35.96|36.2|35.92|36.24|35.96|36.2|35.92|15
1738613400000|2025-02-03 20:10:00|36.21|35.93|36.32|36.04|36.32|36.04|36.18|35.9|17
1738613410000|2025-02-03 20:10:10|36.31|36.03|36.35|36.07|36.35|36.07|36.28|36|10
1738613420000|2025-02-03 20:10:20|36.34|36.06|36.37|36.09|36.39|36.11|36.34|36.06|9
1738613430000|2025-02-03 20:10:30|36.36|36.08|36.4|36.12|36.41|36.13|36.36|36.08|7
1738613440000|2025-02-03 20:10:40|36.41|36.13|36.49|36.21|36.5|36.22|36.41|36.13|12
1738613450000|2025-02-03 20:10:50|36.5|36.22|36.46|36.18|36.5|36.22|36.44|36.16|12
1738613460000|2025-02-03 20:11:00|36.47|36.19|36.44|36.16|36.48|36.2|36.43|36.15|11
1738613470000|2025-02-03 20:11:10|36.43|36.15|36.4|36.12|36.43|36.15|36.39|36.11|18
1738613480000|2025-02-03 20:11:20|36.39|36.11|36.34|36.06|36.39|36.11|36.33|36.05|9
1738613490000|2025-02-03 20:11:30|36.33|36.05|36.24|35.96|36.34|36.06|36.24|35.96|12
1738613500000|2025-02-03 20:11:40|36.27|35.99|36.3|36.02|36.31|36.03|36.27|35.99|5
1738613510000|2025-02-03 20:11:50|36.31|36.03|36.3|36.02|36.31|36.03|36.29|36.01|8
1738613520000|2025-02-03 20:12:00|36.29|36.01|36.33|36.05|36.33|36.05|36.29|36.01|9
1738613530000|2025-02-03 20:12:10|36.34|36.06|36.42|36.14|36.43|36.15|36.34|36.06|9
1738613540000|2025-02-03 20:12:20|36.41|36.13|36.38|36.1|36.42|36.14|36.38|36.1|11
1738613550000|2025-02-03 20:12:30|36.39|36.11|36.39|36.11|36.4|36.12|36.39|36.11|7
1738613560000|2025-02-03 20:12:40|36.4|36.12|36.4|36.12|36.4|36.12|36.38|36.1|15
1738613570000|2025-02-03 20:12:50|36.41|36.13|36.37|36.09|36.41|36.13|36.37|36.09|13
1738613580000|2025-02-03 20:13:00|36.35|36.07|36.38|36.1|36.38|36.1|36.32|36.04|17
1738613590000|2025-02-03 20:13:10|36.37|36.09|36.37|36.09|36.38|36.1|36.35|36.07|9
1738613600000|2025-02-03 20:13:20|36.36|36.08|36.35|36.07|36.37|36.09|36.33|36.05|10
1738613610000|2025-02-03 20:13:30|36.34|36.06|36.33|36.05|36.35|36.07|36.32|36.04|12
1738613620000|2025-02-03 20:13:40|36.34|36.06|36.33|36.05|36.34|36.06|36.32|36.04|11
1738613630000|2025-02-03 20:13:50|36.34|36.06|36.3|36.02|36.34|36.06|36.3|36.02|16
1738613640000|2025-02-03 20:14:00|36.29|36.01|36.29|36.01|36.3|36.02|36.27|35.99|11
1738613650000|2025-02-03 20:14:10|36.3|36.02|36.3|36.02|36.31|36.03|36.29|36.01|7
1738613660000|2025-02-03 20:14:20|36.31|36.03|36.26|35.98|36.31|36.03|36.26|35.98|9
1738613670000|2025-02-03 20:14:30|36.25|35.97|36.25|35.97|36.25|35.97|36.24|35.96|3
1738613680000|2025-02-03 20:14:40|36.24|35.96|36.26|35.98|36.26|35.98|36.24|35.96|5
1738613690000|2025-02-03 20:14:50|36.27|35.99|36.27|35.99|36.28|36|36.24|35.96|8
1738613700000|2025-02-03 20:15:00|36.28|36|36.25|35.97|36.28|36|36.24|35.96|14
1738613710000|2025-02-03 20:15:10|36.27|35.99|36.29|36.01|36.29|36.01|36.26|35.98|7
1738613720000|2025-02-03 20:15:20|36.27|35.99|36.24|35.96|36.27|35.99|36.23|35.95|16
1738613730000|2025-02-03 20:15:30|36.25|35.97|36.25|35.97|36.25|35.97|36.24|35.96|5
1738613750000|2025-02-03 20:15:50|36.33|36.05|36.33|36.05|36.34|36.06|36.32|36.04|5
1738613760000|2025-02-03 20:16:00|36.34|36.06|36.39|36.11|36.39|36.11|36.33|36.05|8
1738613770000|2025-02-03 20:16:10|36.38|36.1|36.39|36.11|36.4|36.12|36.36|36.08|14
1738613780000|2025-02-03 20:16:20|36.38|36.1|36.39|36.11|36.39|36.11|36.37|36.09|12
1738613790000|2025-02-03 20:16:30|36.4|36.12|36.4|36.12|36.4|36.12|36.38|36.1|5
1738613800000|2025-02-03 20:16:40|36.41|36.13|36.4|36.12|36.43|36.15|36.4|36.12|10
1738613810000|2025-02-03 20:16:50|36.41|36.13|36.41|36.13|36.41|36.13|36.39|36.11|7
1738613820000|2025-02-03 20:17:00|36.42|36.14|36.4|36.12|36.45|36.17|36.39|36.11|13
1738613830000|2025-02-03 20:17:10|36.39|36.11|36.45|36.17|36.46|36.18|36.39|36.11|14
1738613840000|2025-02-03 20:17:20|36.44|36.16|36.38|36.1|36.45|36.17|36.38|36.1|15
1738613850000|2025-02-03 20:17:30|36.37|36.09|36.39|36.11|36.39|36.11|36.36|36.08|8
1738613860000|2025-02-03 20:17:40|36.38|36.1|36.35|36.07|36.38|36.1|36.35|36.07|4
1738613870000|2025-02-03 20:17:50|36.36|36.08|36.31|36.03|36.36|36.08|36.31|36.03|12
1738613880000|2025-02-03 20:18:00|36.3|36.02|36.29|36.01|36.32|36.04|36.28|36|8
1738613890000|2025-02-03 20:18:10|36.3|36.02|36.21|35.93|36.3|36.02|36.21|35.93|11
1738613900000|2025-02-03 20:18:20|36.22|35.94|36.21|35.93|36.22|35.94|36.19|35.91|10
1738613910000|2025-02-03 20:18:30|36.2|35.92|36.22|35.94|36.22|35.94|36.18|35.9|10
1738613920000|2025-02-03 20:18:40|36.23|35.95|36.27|35.99|36.3|36.02|36.23|35.95|10
1738613930000|2025-02-03 20:18:50|36.26|35.98|36.23|35.95|36.26|35.98|36.22|35.94|10
1738613940000|2025-02-03 20:19:00|36.22|35.94|36.21|35.93|36.24|35.96|36.21|35.93|8
1738613960000|2025-02-03 20:19:20|36.19|35.91|36.1|35.82|36.19|35.91|36.09|35.81|8
1738613970000|2025-02-03 20:19:30|36.09|35.81|36.11|35.83|36.12|35.84|36.09|35.81|7
1738613980000|2025-02-03 20:19:40|36.1|35.82|36.12|35.84|36.12|35.84|36.1|35.82|7
1738613990000|2025-02-03 20:19:50|36.11|35.83|36.11|35.83|36.12|35.84|36.1|35.82|9
1738614000000|2025-02-03 20:20:00|36.12|35.84|36.17|35.89|36.17|35.89|36.11|35.83|12
1738614010000|2025-02-03 20:20:10|36.19|35.91|36.23|35.95|36.23|35.95|36.19|35.91|13
1738614020000|2025-02-03 20:20:20|36.22|35.94|36.22|35.94|36.25|35.97|36.2|35.92|11
1738614030000|2025-02-03 20:20:30|36.23|35.95|36.28|36|36.28|36|36.23|35.95|9
1738614040000|2025-02-03 20:20:40|36.27|35.99|36.27|35.99|36.28|36|36.24|35.96|9
1738614050000|2025-02-03 20:20:50|36.28|36|36.25|35.97|36.29|36.01|36.25|35.97|12
1738614060000|2025-02-03 20:21:00|36.26|35.98|36.28|36|36.28|36|36.25|35.97|7
1738614070000|2025-02-03 20:21:10|36.27|35.99|36.31|36.03|36.31|36.03|36.27|35.99|7
1738614080000|2025-02-03 20:21:20|36.32|36.04|36.36|36.08|36.36|36.08|36.3|36.02|12
1738614090000|2025-02-03 20:21:30|36.37|36.09|36.36|36.08|36.37|36.09|36.35|36.07|8
1738614100000|2025-02-03 20:21:40|36.35|36.07|36.33|36.05|36.35|36.07|36.32|36.04|12
1738614110000|2025-02-03 20:21:50|36.31|36.03|36.29|36.01|36.31|36.03|36.28|36|7
1738614120000|2025-02-03 20:22:00|36.27|35.99|36.19|35.91|36.27|35.99|36.19|35.91|11
1738614130000|2025-02-03 20:22:10|36.2|35.92|36.2|35.92|36.22|35.94|36.19|35.91|9
1738614140000|2025-02-03 20:22:20|36.19|35.91|36.18|35.9|36.19|35.91|36.17|35.89|6
1738614150000|2025-02-03 20:22:30|36.19|35.91|36.14|35.86|36.19|35.91|36.13|35.85|9
1738614160000|2025-02-03 20:22:40|36.16|35.88|36.16|35.88|36.16|35.88|36.15|35.87|9
1738614170000|2025-02-03 20:22:50|36.17|35.89|36.23|35.95|36.24|35.96|36.17|35.89|9
1738614180000|2025-02-03 20:23:00|36.22|35.94|36.24|35.96|36.24|35.96|36.21|35.93|8
1738614190000|2025-02-03 20:23:10|36.25|35.97|36.24|35.96|36.26|35.98|36.24|35.96|6
1738614200000|2025-02-03 20:23:20|36.25|35.97|36.2|35.92|36.25|35.97|36.19|35.91|8
1738614210000|2025-02-03 20:23:30|36.19|35.91|36.24|35.96|36.25|35.97|36.19|35.91|9
1738614220000|2025-02-03 20:23:40|36.25|35.97|36.23|35.95|36.25|35.97|36.22|35.94|8
1738614230000|2025-02-03 20:23:50|36.24|35.96|36.26|35.98|36.26|35.98|36.24|35.96|5
1738614240000|2025-02-03 20:24:00|36.25|35.97|36.27|35.99|36.28|36|36.25|35.97|8
1738614250000|2025-02-03 20:24:10|36.28|36|36.28|36|36.29|36.01|36.27|35.99|7
1738614260000|2025-02-03 20:24:20|36.29|36.01|36.27|35.99|36.31|36.03|36.27|35.99|8
1738614270000|2025-02-03 20:24:30|36.26|35.98|36.31|36.03|36.31|36.03|36.26|35.98|6
1738614280000|2025-02-03 20:24:40|36.3|36.02|36.29|36.01|36.31|36.03|36.28|36|12
1738614290000|2025-02-03 20:24:50|36.28|36|36.31|36.03|36.31|36.03|36.28|36|5
1738614300000|2025-02-03 20:25:00|36.32|36.04|36.31|36.03|36.32|36.04|36.29|36.01|8
1738614310000|2025-02-03 20:25:10|36.3|36.02|36.25|35.97|36.3|36.02|36.25|35.97|9
1738614320000|2025-02-03 20:25:20|36.23|35.95|36.18|35.9|36.23|35.95|36.18|35.9|9
1738614330000|2025-02-03 20:25:30|36.19|35.91|36.16|35.88|36.2|35.92|36.16|35.88|8
1738614340000|2025-02-03 20:25:40|36.15|35.87|36.17|35.89|36.18|35.9|36.14|35.86|15
1738614350000|2025-02-03 20:25:50|36.19|35.91|36.18|35.9|36.21|35.93|36.18|35.9|8
1738614360000|2025-02-03 20:26:00|36.19|35.91|36.15|35.87|36.19|35.91|36.13|35.85|9
1738614370000|2025-02-03 20:26:10|36.14|35.86|36.14|35.86|36.14|35.86|36.14|35.86|1
1738614390000|2025-02-03 20:26:30|36.12|35.84|36.1|35.82|36.12|35.84|36.09|35.81|13
1738614400000|2025-02-03 20:26:40|36.12|35.84|36.14|35.86|36.15|35.87|36.12|35.84|9
1738614410000|2025-02-03 20:26:50|36.15|35.87|36.17|35.89|36.19|35.91|36.15|35.87|7
1738614420000|2025-02-03 20:27:00|36.19|35.91|36.24|35.96|36.26|35.98|36.19|35.91|15
1738614430000|2025-02-03 20:27:10|36.25|35.97|36.22|35.94|36.27|35.99|36.22|35.94|11
1738614440000|2025-02-03 20:27:20|36.23|35.95|36.23|35.95|36.24|35.96|36.21|35.93|8
1738614450000|2025-02-03 20:27:30|36.22|35.94|36.16|35.88|36.22|35.94|36.16|35.88|7
1738614460000|2025-02-03 20:27:40|36.17|35.89|36.17|35.89|36.21|35.93|36.17|35.89|8
1738614470000|2025-02-03 20:27:50|36.18|35.9|36.19|35.91|36.22|35.94|36.16|35.88|13
1738614480000|2025-02-03 20:28:00|36.2|35.92|36.22|35.94|36.23|35.95|36.2|35.92|7
1738614490000|2025-02-03 20:28:10|36.23|35.95|36.19|35.91|36.23|35.95|36.19|35.91|6
1738614500000|2025-02-03 20:28:20|36.18|35.9|36.16|35.88|36.18|35.9|36.16|35.88|13
1738614510000|2025-02-03 20:28:30|36.15|35.87|36.18|35.9|36.2|35.92|36.15|35.87|7
1738614520000|2025-02-03 20:28:40|36.19|35.91|36.15|35.87|36.19|35.91|36.15|35.87|8
1738614530000|2025-02-03 20:28:50|36.16|35.88|36.13|35.85|36.16|35.88|36.13|35.85|11
1738614540000|2025-02-03 20:29:00|36.14|35.86|36.09|35.81|36.15|35.87|36.09|35.81|8
1738614550000|2025-02-03 20:29:10|36.08|35.8|36.06|35.78|36.08|35.8|36.06|35.78|9
1738614560000|2025-02-03 20:29:20|36.07|35.79|36.03|35.75|36.07|35.79|36.03|35.75|8
1738614580000|2025-02-03 20:29:40|36.05|35.77|36.08|35.8|36.09|35.81|36.05|35.77|5
1738614590000|2025-02-03 20:29:50|36.07|35.79|36.1|35.82|36.11|35.83|36.07|35.79|9
1738614600000|2025-02-03 20:30:00|36.11|35.83|36.15|35.87|36.18|35.9|36.11|35.83|13
1738614610000|2025-02-03 20:30:10|36.14|35.86|36.19|35.91|36.2|35.92|36.14|35.86|13
1738614620000|2025-02-03 20:30:20|36.18|35.9|36.1|35.82|36.22|35.94|36.09|35.81|20
1738614630000|2025-02-03 20:30:30|36.09|35.81|36.04|35.76|36.1|35.82|36.04|35.76|10
1738614640000|2025-02-03 20:30:40|36.05|35.77|36.07|35.79|36.09|35.81|36.04|35.76|10
1738614650000|2025-02-03 20:30:50|36.06|35.78|36.09|35.81|36.09|35.81|36.04|35.76|10
1738614660000|2025-02-03 20:31:00|36.1|35.82|36.14|35.86|36.14|35.86|36.1|35.82|10
1738614670000|2025-02-03 20:31:10|36.15|35.87|36.15|35.87|36.15|35.87|36.1|35.82|15
1738614680000|2025-02-03 20:31:20|36.14|35.86|36.1|35.82|36.16|35.88|36.1|35.82|13
1738614690000|2025-02-03 20:31:30|36.09|35.81|36.1|35.82|36.12|35.84|36.08|35.8|13
1738614700000|2025-02-03 20:31:40|36.09|35.81|36.14|35.86|36.14|35.86|36.07|35.79|10
1738614710000|2025-02-03 20:31:50|36.13|35.85|36.13|35.85|36.15|35.87|36.11|35.83|11
1738614720000|2025-02-03 20:32:00|36.14|35.86|36.21|35.93|36.21|35.93|36.14|35.86|10
1738614730000|2025-02-03 20:32:10|36.2|35.92|36.2|35.92|36.22|35.94|36.18|35.9|14
1738614740000|2025-02-03 20:32:20|36.19|35.91|36.19|35.91|36.21|35.93|36.18|35.9|9
1738614750000|2025-02-03 20:32:30|36.18|35.9|36.21|35.93|36.22|35.94|36.18|35.9|8
1738614760000|2025-02-03 20:32:40|36.22|35.94|36.28|36|36.28|36|36.2|35.92|10
1738614770000|2025-02-03 20:32:50|36.27|35.99|36.24|35.96|36.27|35.99|36.23|35.95|7
1738614780000|2025-02-03 20:33:00|36.25|35.97|36.25|35.97|36.25|35.97|36.22|35.94|10
1738614790000|2025-02-03 20:33:10|36.26|35.98|36.28|36|36.28|36|36.24|35.96|10
1738614800000|2025-02-03 20:33:20|36.27|35.99|36.22|35.94|36.28|36|36.22|35.94|16
1738614810000|2025-02-03 20:33:30|36.21|35.93|36.23|35.95|36.23|35.95|36.18|35.9|9
1738614820000|2025-02-03 20:33:40|36.22|35.94|36.23|35.95|36.26|35.98|36.22|35.94|11
1738614830000|2025-02-03 20:33:50|36.24|35.96|36.22|35.94|36.24|35.96|36.21|35.93|4
1738614840000|2025-02-03 20:34:00|36.21|35.93|36.15|35.87|36.21|35.93|36.14|35.86|15
1738614850000|2025-02-03 20:34:10|36.16|35.88|36.15|35.87|36.18|35.9|36.14|35.86|15
1738614860000|2025-02-03 20:34:20|36.14|35.86|36.13|35.85|36.14|35.86|36.11|35.83|10
1738614870000|2025-02-03 20:34:30|36.12|35.84|36.09|35.81|36.12|35.84|36.08|35.8|10
1738614880000|2025-02-03 20:34:40|36.1|35.82|36.13|35.85|36.13|35.85|36.1|35.82|8
1738614890000|2025-02-03 20:34:50|36.12|35.84|36.11|35.83|36.13|35.85|36.1|35.82|10
1738614900000|2025-02-03 20:35:00|36.13|35.85|36.14|35.86|36.16|35.88|36.12|35.84|10
1738614910000|2025-02-03 20:35:10|36.13|35.85|36.18|35.9|36.18|35.9|36.12|35.84|13
1738614920000|2025-02-03 20:35:20|36.17|35.89|36.18|35.9|36.21|35.93|36.16|35.88|12
1738614930000|2025-02-03 20:35:30|36.19|35.91|36.18|35.9|36.21|35.93|36.18|35.9|9
1738614940000|2025-02-03 20:35:40|36.17|35.89|36.18|35.9|36.18|35.9|36.16|35.88|3
1738614960000|2025-02-03 20:36:00|36.24|35.96|36.21|35.93|36.25|35.97|36.21|35.93|9
1738614970000|2025-02-03 20:36:10|36.2|35.92|36.19|35.91|36.21|35.93|36.19|35.91|10
1738614980000|2025-02-03 20:36:20|36.2|35.92|36.23|35.95|36.25|35.97|36.2|35.92|12
1738614990000|2025-02-03 20:36:30|36.22|35.94|36.25|35.97|36.26|35.98|36.22|35.94|11
1738615000000|2025-02-03 20:36:40|36.26|35.98|36.19|35.91|36.26|35.98|36.19|35.91|13
1738615010000|2025-02-03 20:36:50|36.18|35.9|36.17|35.89|36.18|35.9|36.17|35.89|8
1738615020000|2025-02-03 20:37:00|36.16|35.88|36.13|35.85|36.17|35.89|36.13|35.85|16
1738615030000|2025-02-03 20:37:10|36.15|35.87|36.16|35.88|36.18|35.9|36.15|35.87|7
1738615040000|2025-02-03 20:37:20|36.15|35.87|36.12|35.84|36.16|35.88|36.11|35.83|13
1738615050000|2025-02-03 20:37:30|36.13|35.85|36.14|35.86|36.14|35.86|36.12|35.84|9
1738615060000|2025-02-03 20:37:40|36.13|35.85|36.12|35.84|36.14|35.86|36.11|35.83|9
1738615070000|2025-02-03 20:37:50|36.11|35.83|36.12|35.84|36.14|35.86|36.11|35.83|7
1738615080000|2025-02-03 20:38:00|36.13|35.85|36.13|35.85|36.13|35.85|36.11|35.83|10
1738615090000|2025-02-03 20:38:10|36.12|35.84|36.1|35.82|36.12|35.84|36.1|35.82|7
1738615100000|2025-02-03 20:38:20|36.12|35.84|36.16|35.88|36.16|35.88|36.12|35.84|15
1738615110000|2025-02-03 20:38:30|36.15|35.87|36.12|35.84|36.15|35.87|36.12|35.84|8
1738615120000|2025-02-03 20:38:40|36.13|35.85|36.08|35.8|36.14|35.86|36.08|35.8|12
1738615130000|2025-02-03 20:38:50|36.07|35.79|36.1|35.82|36.11|35.83|36.07|35.79|10
1738615140000|2025-02-03 20:39:00|36.11|35.83|36.11|35.83|36.13|35.85|36.09|35.81|14
1738615150000|2025-02-03 20:39:10|36.1|35.82|36.07|35.79|36.12|35.84|36.07|35.79|12
1738615160000|2025-02-03 20:39:20|36.05|35.77|36.04|35.76|36.05|35.77|36.03|35.75|4
1738615170000|2025-02-03 20:39:30|36.05|35.77|36.01|35.73|36.05|35.77|36.01|35.73|5
1738615180000|2025-02-03 20:39:40|36.02|35.74|36.04|35.76|36.04|35.76|36|35.72|6
1738615190000|2025-02-03 20:39:50|36.03|35.75|35.99|35.71|36.03|35.75|35.99|35.71|9
1738615200000|2025-02-03 20:40:00|36|35.72|36.04|35.76|36.05|35.77|36|35.72|17
1738615210000|2025-02-03 20:40:10|36.05|35.77|36.08|35.8|36.09|35.81|36.04|35.76|7
1738615220000|2025-02-03 20:40:20|36.07|35.79|36.03|35.75|36.07|35.79|36.02|35.74|8
1738615230000|2025-02-03 20:40:30|36.02|35.74|36.01|35.73|36.04|35.76|36.01|35.73|10
1738615240000|2025-02-03 20:40:40|36.02|35.74|36|35.72|36.02|35.74|36|35.72|3
1738615260000|2025-02-03 20:41:00|36.09|35.81|36.09|35.81|36.09|35.81|36.07|35.79|7
1738615270000|2025-02-03 20:41:10|36.12|35.84|36.07|35.79|36.12|35.84|36.07|35.79|8
1738615280000|2025-02-03 20:41:20|36.08|35.8|36.08|35.8|36.09|35.81|36.07|35.79|5
1738615290000|2025-02-03 20:41:30|36.07|35.79|36.09|35.81|36.09|35.81|36.06|35.78|9
1738615300000|2025-02-03 20:41:40|36.1|35.82|36.12|35.84|36.13|35.85|36.1|35.82|9
1738615310000|2025-02-03 20:41:50|36.13|35.85|36.09|35.81|36.13|35.85|36.09|35.81|5
1738615320000|2025-02-03 20:42:00|36.1|35.82|36.04|35.76|36.1|35.82|36.04|35.76|11
1738615330000|2025-02-03 20:42:10|36.05|35.77|36.06|35.78|36.07|35.79|36.04|35.76|8
1738615340000|2025-02-03 20:42:20|36.07|35.79|36.04|35.76|36.09|35.81|36.04|35.76|14
1738615350000|2025-02-03 20:42:30|36.02|35.74|36|35.72|36.03|35.75|36|35.72|9
1738615360000|2025-02-03 20:42:40|36.01|35.73|35.99|35.71|36.03|35.75|35.99|35.71|7
1738615370000|2025-02-03 20:42:50|35.98|35.7|35.99|35.71|35.99|35.71|35.97|35.69|6
1738615380000|2025-02-03 20:43:00|36|35.72|36|35.72|36.01|35.73|35.99|35.71|11
1738615390000|2025-02-03 20:43:10|36.01|35.73|36.01|35.73|36.01|35.73|36|35.72|5
1738615400000|2025-02-03 20:43:20|35.99|35.71|35.93|35.65|35.99|35.71|35.93|35.65|7
1738615410000|2025-02-03 20:43:30|35.97|35.69|35.96|35.68|35.98|35.7|35.95|35.67|10
1738615420000|2025-02-03 20:43:40|35.95|35.67|35.99|35.71|35.99|35.71|35.94|35.66|9
1738615430000|2025-02-03 20:43:50|35.98|35.7|35.96|35.68|35.98|35.7|35.96|35.68|5
1738615440000|2025-02-03 20:44:00|35.97|35.69|36.03|35.75|36.03|35.75|35.97|35.69|7
1738615450000|2025-02-03 20:44:10|36.02|35.74|35.98|35.7|36.02|35.74|35.97|35.69|9
1738615460000|2025-02-03 20:44:20|35.99|35.71|35.97|35.69|35.99|35.71|35.96|35.68|7
1738615470000|2025-02-03 20:44:30|35.98|35.7|36.01|35.73|36.03|35.75|35.98|35.7|8
1738615480000|2025-02-03 20:44:40|36.02|35.74|35.99|35.71|36.02|35.74|35.99|35.71|8
1738615490000|2025-02-03 20:44:50|36|35.72|36|35.72|36.02|35.74|35.99|35.71|7
1738615500000|2025-02-03 20:45:00|36.01|35.73|36.03|35.75|36.03|35.75|35.99|35.71|12
1738615510000|2025-02-03 20:45:10|36.04|35.76|36.02|35.74|36.04|35.76|35.98|35.7|15
1738615520000|2025-02-03 20:45:20|36.03|35.75|35.98|35.7|36.03|35.75|35.96|35.68|9
1738615540000|2025-02-03 20:45:40|36|35.72|36|35.72|36.02|35.74|36|35.72|7
1738615550000|2025-02-03 20:45:50|36.01|35.73|36.02|35.74|36.03|35.75|36.01|35.73|7
1738615560000|2025-02-03 20:46:00|36.03|35.75|35.97|35.69|36.03|35.75|35.96|35.68|9
1738615570000|2025-02-03 20:46:10|35.96|35.68|35.92|35.64|35.96|35.68|35.92|35.64|9
1738615580000|2025-02-03 20:46:20|35.94|35.66|35.96|35.68|35.96|35.68|35.92|35.64|9
1738615590000|2025-02-03 20:46:30|35.97|35.69|35.99|35.71|35.99|35.71|35.93|35.65|13
1738615600000|2025-02-03 20:46:40|36|35.72|36.02|35.74|36.02|35.74|36|35.72|5
1738615610000|2025-02-03 20:46:50|36.03|35.75|36.04|35.76|36.06|35.78|36.02|35.74|9
1738615620000|2025-02-03 20:47:00|36.03|35.75|36.03|35.75|36.05|35.77|35.99|35.71|14
1738615630000|2025-02-03 20:47:10|36.04|35.76|36.06|35.78|36.06|35.78|36.04|35.76|7
1738615640000|2025-02-03 20:47:20|36.07|35.79|36.11|35.83|36.12|35.84|36.07|35.79|11
1738615650000|2025-02-03 20:47:30|36.12|35.84|36.13|35.85|36.13|35.85|36.09|35.81|12
1738615660000|2025-02-03 20:47:40|36.14|35.86|36.17|35.89|36.19|35.91|36.14|35.86|12
1738615670000|2025-02-03 20:47:50|36.18|35.9|36.15|35.87|36.18|35.9|36.15|35.87|12
1738615680000|2025-02-03 20:48:00|36.16|35.88|36.23|35.95|36.23|35.95|36.16|35.88|10
1738615690000|2025-02-03 20:48:10|36.24|35.96|36.24|35.96|36.27|35.99|36.24|35.96|12
1738615700000|2025-02-03 20:48:20|36.25|35.97|36.25|35.97|36.25|35.97|36.22|35.94|8
1738615710000|2025-02-03 20:48:30|36.24|35.96|36.21|35.93|36.24|35.96|36.18|35.9|10
1738615720000|2025-02-03 20:48:40|36.2|35.92|36.22|35.94|36.23|35.95|36.2|35.92|8
1738615730000|2025-02-03 20:48:50|36.23|35.95|36.17|35.89|36.23|35.95|36.17|35.89|13
1738615740000|2025-02-03 20:49:00|36.19|35.91|36.23|35.95|36.23|35.95|36.18|35.9|9
1738615750000|2025-02-03 20:49:10|36.24|35.96|36.27|35.99|36.27|35.99|36.24|35.96|4
1738615760000|2025-02-03 20:49:20|36.26|35.98|36.34|36.06|36.34|36.06|36.26|35.98|9
1738615770000|2025-02-03 20:49:30|36.33|36.05|36.31|36.03|36.34|36.06|36.3|36.02|12
1738615780000|2025-02-03 20:49:40|36.3|36.02|36.31|36.03|36.31|36.03|36.29|36.01|4
1738615790000|2025-02-03 20:49:50|36.3|36.02|36.28|36|36.3|36.02|36.28|36|9
1738615800000|2025-02-03 20:50:00|36.29|36.01|36.31|36.03|36.31|36.03|36.29|36.01|4
1738615820000|2025-02-03 20:50:20|36.32|36.04|36.34|36.06|36.34|36.06|36.29|36.01|8
1738615830000|2025-02-03 20:50:30|36.35|36.07|36.39|36.11|36.39|36.11|36.35|36.07|4
1738615840000|2025-02-03 20:50:40|36.38|36.1|36.39|36.11|36.4|36.12|36.37|36.09|13
1738615850000|2025-02-03 20:50:50|36.38|36.1|36.31|36.03|36.38|36.1|36.31|36.03|10
1738615860000|2025-02-03 20:51:00|36.3|36.02|36.26|35.98|36.32|36.04|36.25|35.97|12
1738615870000|2025-02-03 20:51:10|36.27|35.99|36.34|36.06|36.35|36.07|36.27|35.99|10
1738615880000|2025-02-03 20:51:20|36.35|36.07|36.34|36.06|36.35|36.07|36.33|36.05|11
1738615890000|2025-02-03 20:51:30|36.35|36.07|36.37|36.09|36.37|36.09|36.33|36.05|9
1738615900000|2025-02-03 20:51:40|36.38|36.1|36.44|36.16|36.44|36.16|36.36|36.08|11
1738615910000|2025-02-03 20:51:50|36.43|36.15|36.38|36.1|36.43|36.15|36.38|36.1|9
1738615920000|2025-02-03 20:52:00|36.39|36.11|36.45|36.17|36.45|36.17|36.39|36.11|9
1738615930000|2025-02-03 20:52:10|36.43|36.15|36.4|36.12|36.44|36.16|36.39|36.11|14
1738615940000|2025-02-03 20:52:20|36.41|36.13|36.4|36.12|36.42|36.14|36.38|36.1|11
1738615950000|2025-02-03 20:52:30|36.39|36.11|36.33|36.05|36.39|36.11|36.33|36.05|11
1738615960000|2025-02-03 20:52:40|36.32|36.04|36.37|36.09|36.37|36.09|36.32|36.04|10
1738615970000|2025-02-03 20:52:50|36.36|36.08|36.37|36.09|36.38|36.1|36.36|36.08|8
1738615980000|2025-02-03 20:53:00|36.36|36.08|36.36|36.08|36.38|36.1|36.35|36.07|15
1738615990000|2025-02-03 20:53:10|36.37|36.09|36.38|36.1|36.38|36.1|36.34|36.06|6
1738616000000|2025-02-03 20:53:20|36.39|36.11|36.39|36.11|36.4|36.12|36.38|36.1|4
1738616010000|2025-02-03 20:53:30|36.38|36.1|36.4|36.12|36.4|36.12|36.38|36.1|3
1738616030000|2025-02-03 20:53:50|36.35|36.07|36.31|36.03|36.35|36.07|36.31|36.03|5
1738616040000|2025-02-03 20:54:00|36.3|36.02|36.26|35.98|36.3|36.02|36.25|35.97|8
1738616050000|2025-02-03 20:54:10|36.28|36|36.24|35.96|36.29|36.01|36.24|35.96|14
1738616060000|2025-02-03 20:54:20|36.25|35.97|36.23|35.95|36.26|35.98|36.23|35.95|10
1738616070000|2025-02-03 20:54:30|36.24|35.96|36.23|35.95|36.24|35.96|36.2|35.92|10
1738616080000|2025-02-03 20:54:40|36.22|35.94|36.2|35.92|36.23|35.95|36.18|35.9|12
1738616090000|2025-02-03 20:54:50|36.19|35.91|36.21|35.93|36.22|35.94|36.19|35.91|7
1738616100000|2025-02-03 20:55:00|36.2|35.92|36.19|35.91|36.2|35.92|36.17|35.89|8
1738616110000|2025-02-03 20:55:10|36.2|35.92|36.19|35.91|36.2|35.92|36.18|35.9|4
1738616120000|2025-02-03 20:55:20|36.18|35.9|36.18|35.9|36.19|35.91|36.17|35.89|6
1738616130000|2025-02-03 20:55:30|36.17|35.89|36.15|35.87|36.17|35.89|36.15|35.87|2
1738616140000|2025-02-03 20:55:40|36.17|35.89|36.16|35.88|36.17|35.89|36.15|35.87|4
1738616150000|2025-02-03 20:55:50|36.17|35.89|36.18|35.9|36.19|35.91|36.17|35.89|4
1738616160000|2025-02-03 20:56:00|36.19|35.91|36.17|35.89|36.19|35.91|36.17|35.89|3
1738616170000|2025-02-03 20:56:10|36.16|35.88|36.15|35.87|36.16|35.88|36.15|35.87|2
1738616180000|2025-02-03 20:56:20|36.14|35.86|36.11|35.83|36.14|35.86|36.11|35.83|7
1738616190000|2025-02-03 20:56:30|36.1|35.82|36.06|35.78|36.1|35.82|36.06|35.78|7
1738616200000|2025-02-03 20:56:40|36.07|35.79|36.07|35.79|36.08|35.8|36.07|35.79|3
1738616210000|2025-02-03 20:56:50|36.08|35.8|36.11|35.83|36.11|35.83|36.08|35.8|4
1738616220000|2025-02-03 20:57:00|36.12|35.84|36.18|35.9|36.19|35.91|36.12|35.84|8
1738616230000|2025-02-03 20:57:10|36.17|35.89|36.16|35.88|36.18|35.9|36.15|35.87|10
1738616240000|2025-02-03 20:57:20|36.15|35.87|36.13|35.85|36.15|35.87|36.13|35.85|3
1738616250000|2025-02-03 20:57:30|36.12|35.84|36.08|35.8|36.12|35.84|36.08|35.8|10
1738616260000|2025-02-03 20:57:40|36.09|35.81|36.06|35.78|36.09|35.81|36.06|35.78|8
1738616270000|2025-02-03 20:57:50|36.07|35.79|36.09|35.81|36.09|35.81|36.06|35.78|4
1738616280000|2025-02-03 20:58:00|36.08|35.8|36.12|35.84|36.13|35.85|36.07|35.79|11
1738616290000|2025-02-03 20:58:10|36.11|35.83|36.12|35.84|36.12|35.84|36.1|35.82|9
1738616300000|2025-02-03 20:58:20|36.11|35.83|36.15|35.87|36.15|35.87|36.11|35.83|11
1738616310000|2025-02-03 20:58:30|36.16|35.88|36.19|35.91|36.2|35.92|36.16|35.88|10
1738616320000|2025-02-03 20:58:40|36.2|35.92|36.18|35.9|36.2|35.92|36.18|35.9|3
1738616330000|2025-02-03 20:58:50|36.19|35.91|36.18|35.9|36.19|35.91|36.18|35.9|2
1738616340000|2025-02-03 20:59:00|36.2|35.92|36.21|35.93|36.21|35.93|36.18|35.9|12
1738616350000|2025-02-03 20:59:10|36.22|35.94|36.2|35.92|36.22|35.94|36.19|35.91|8
1738616360000|2025-02-03 20:59:20|36.21|35.93|36.23|35.95|36.23|35.95|36.2|35.92|7
1738616370000|2025-02-03 20:59:30|36.22|35.94|36.22|35.94|36.25|35.97|36.22|35.94|7
1738616380000|2025-02-03 20:59:40|36.21|35.93|36.22|35.94|36.22|35.94|36.19|35.91|10
1738616390000|2025-02-03 20:59:50|36.23|35.95|36.24|35.96|36.25|35.97|36.2|35.92|14
1738616400000|2025-02-03 21:00:00|36.23|35.95|36.25|35.97|36.25|35.97|36.2|35.92|8
1738616410000|2025-02-03 21:00:10|36.24|35.96|36.24|35.96|36.25|35.97|36.24|35.96|5
1738616420000|2025-02-03 21:00:20|36.25|35.97|36.26|35.98|36.26|35.98|36.25|35.97|2
1738616430000|2025-02-03 21:00:30|36.27|35.99|36.28|36|36.28|36|36.27|35.99|6
1738616440000|2025-02-03 21:00:40|36.26|35.98|36.25|35.97|36.28|36|36.25|35.97|8
1738616450000|2025-02-03 21:00:50|36.26|35.98|36.25|35.97|36.27|35.99|36.25|35.97|8
1738616460000|2025-02-03 21:01:00|36.24|35.96|36.28|36|36.31|36.03|36.22|35.94|15
1738616470000|2025-02-03 21:01:10|36.29|36.01|36.3|36.02|36.3|36.02|36.29|36.01|2
1738616490000|2025-02-03 21:01:30|36.33|36.05|36.33|36.05|36.34|36.06|36.33|36.05|3
1738616500000|2025-02-03 21:01:40|36.32|36.04|36.28|36|36.33|36.05|36.27|35.99|9
1738616510000|2025-02-03 21:01:50|36.29|36.01|36.31|36.03|36.32|36.04|36.29|36.01|9
1738616520000|2025-02-03 21:02:00|36.33|36.05|36.4|36.12|36.4|36.12|36.33|36.05|10
1738616530000|2025-02-03 21:02:10|36.41|36.13|36.37|36.09|36.42|36.14|36.37|36.09|9
1738616540000|2025-02-03 21:02:20|36.36|36.08|36.37|36.09|36.38|36.1|36.36|36.08|6
1738616550000|2025-02-03 21:02:30|36.38|36.1|36.36|36.08|36.39|36.11|36.36|36.08|7
1738616560000|2025-02-03 21:02:40|36.35|36.07|36.36|36.08|36.37|36.09|36.33|36.05|6
1738616570000|2025-02-03 21:02:50|36.37|36.09|36.34|36.06|36.38|36.1|36.34|36.06|5
1738616580000|2025-02-03 21:03:00|36.33|36.05|36.34|36.06|36.34|36.06|36.31|36.03|7
1738616590000|2025-02-03 21:03:10|36.35|36.07|36.35|36.07|36.35|36.07|36.35|36.07|1
1738616600000|2025-02-03 21:03:20|36.32|36.04|36.32|36.04|36.32|36.04|36.31|36.03|3
1738616610000|2025-02-03 21:03:30|36.31|36.03|36.28|36|36.31|36.03|36.27|35.99|7
1738616620000|2025-02-03 21:03:40|36.27|35.99|36.24|35.96|36.28|36|36.23|35.95|10
1738616630000|2025-02-03 21:03:50|36.25|35.97|36.22|35.94|36.25|35.97|36.22|35.94|4
1738616640000|2025-02-03 21:04:00|36.2|35.92|36.22|35.94|36.22|35.94|36.19|35.91|7
1738616650000|2025-02-03 21:04:10|36.21|35.93|36.23|35.95|36.23|35.95|36.2|35.92|7
1738616660000|2025-02-03 21:04:20|36.25|35.97|36.22|35.94|36.25|35.97|36.22|35.94|10
1738616670000|2025-02-03 21:04:30|36.23|35.95|36.2|35.92|36.23|35.95|36.2|35.92|8
1738616680000|2025-02-03 21:04:40|36.21|35.93|36.22|35.94|36.22|35.94|36.2|35.92|5
1738616690000|2025-02-03 21:04:50|36.21|35.93|36.21|35.93|36.22|35.94|36.2|35.92|7
1738616700000|2025-02-03 21:05:00|36.2|35.92|36.21|35.93|36.23|35.95|36.18|35.9|10
1738616710000|2025-02-03 21:05:10|36.2|35.92|36.24|35.96|36.24|35.96|36.2|35.92|7
1738616720000|2025-02-03 21:05:20|36.22|35.94|36.21|35.93|36.22|35.94|36.21|35.93|2
1738616730000|2025-02-03 21:05:30|36.23|35.95|36.21|35.93|36.23|35.95|36.19|35.91|7
1738616740000|2025-02-03 21:05:40|36.2|35.92|36.22|35.94|36.23|35.95|36.2|35.92|4
1738616750000|2025-02-03 21:05:50|36.21|35.93|36.21|35.93|36.22|35.94|36.21|35.93|3
1738616760000|2025-02-03 21:06:00|36.2|35.92|36.2|35.92|36.2|35.92|36.2|35.92|1
1738616770000|2025-02-03 21:06:10|36.21|35.93|36.2|35.92|36.21|35.93|36.2|35.92|4
1738616780000|2025-02-03 21:06:20|36.21|35.93|36.27|35.99|36.27|35.99|36.21|35.93|9
1738616790000|2025-02-03 21:06:30|36.26|35.98|36.27|35.99|36.28|36|36.26|35.98|4
1738616800000|2025-02-03 21:06:40|36.28|36|36.29|36.01|36.3|36.02|36.27|35.99|7
1738616810000|2025-02-03 21:06:50|36.28|36|36.28|36|36.28|36|36.28|36|1
1738616820000|2025-02-03 21:07:00|36.3|36.02|36.32|36.04|36.33|36.05|36.28|36|9
1738616830000|2025-02-03 21:07:10|36.33|36.05|36.32|36.04|36.33|36.05|36.31|36.03|6
1738616840000|2025-02-03 21:07:20|36.33|36.05|36.34|36.06|36.34|36.06|36.31|36.03|8
1738616850000|2025-02-03 21:07:30|36.33|36.05|36.34|36.06|36.34|36.06|36.31|36.03|8
1738616860000|2025-02-03 21:07:40|36.33|36.05|36.31|36.03|36.34|36.06|36.31|36.03|5
1738616870000|2025-02-03 21:07:50|36.3|36.02|36.29|36.01|36.3|36.02|36.29|36.01|4
1738616880000|2025-02-03 21:08:00|36.28|36|36.29|36.01|36.3|36.02|36.28|36|10
1738616890000|2025-02-03 21:08:10|36.28|36|36.25|35.97|36.28|36|36.25|35.97|3
1738616900000|2025-02-03 21:08:20|36.26|35.98|36.26|35.98|36.27|35.99|36.25|35.97|6
1738616910000|2025-02-03 21:08:30|36.25|35.97|36.25|35.97|36.25|35.97|36.25|35.97|1
1738616920000|2025-02-03 21:08:40|36.27|35.99|36.29|36.01|36.3|36.02|36.27|35.99|7
1738616930000|2025-02-03 21:08:50|36.3|36.02|36.34|36.06|36.35|36.07|36.3|36.02|13
1738616940000|2025-02-03 21:09:00|36.35|36.07|36.38|36.1|36.38|36.1|36.32|36.04|12
1738616950000|2025-02-03 21:09:10|36.39|36.11|36.38|36.1|36.4|36.12|36.37|36.09|6
1738616960000|2025-02-03 21:09:20|36.39|36.11|36.39|36.11|36.39|36.11|36.38|36.1|5
1738616970000|2025-02-03 21:09:30|36.4|36.12|36.39|36.11|36.41|36.13|36.39|36.11|6
1738616980000|2025-02-03 21:09:40|36.4|36.12|36.4|36.12|36.4|36.12|36.4|36.12|1
1738616990000|2025-02-03 21:09:50|36.39|36.11|36.4|36.12|36.4|36.12|36.39|36.11|2
1738617000000|2025-02-03 21:10:00|36.41|36.13|36.41|36.13|36.41|36.13|36.39|36.11|7
1738617010000|2025-02-03 21:10:10|36.42|36.14|36.4|36.12|36.42|36.14|36.39|36.11|9
1738617020000|2025-02-03 21:10:20|36.39|36.11|36.39|36.11|36.4|36.12|36.38|36.1|9
1738617030000|2025-02-03 21:10:30|36.38|36.1|36.42|36.14|36.42|36.14|36.38|36.1|12
1738617040000|2025-02-03 21:10:40|36.41|36.13|36.42|36.14|36.43|36.15|36.4|36.12|10
1738617050000|2025-02-03 21:10:50|36.41|36.13|36.41|36.13|36.42|36.14|36.4|36.12|5
1738617060000|2025-02-03 21:11:00|36.4|36.12|36.4|36.12|36.4|36.12|36.39|36.11|3
1738617070000|2025-02-03 21:11:10|36.39|36.11|36.4|36.12|36.4|36.12|36.38|36.1|3
1738617080000|2025-02-03 21:11:20|36.39|36.11|36.39|36.11|36.39|36.11|36.38|36.1|3
1738617090000|2025-02-03 21:11:30|36.4|36.12|36.45|36.17|36.45|36.17|36.4|36.12|5
1738617100000|2025-02-03 21:11:40|36.44|36.16|36.43|36.15|36.44|36.16|36.42|36.14|4
1738617110000|2025-02-03 21:11:50|36.44|36.16|36.45|36.17|36.45|36.17|36.44|36.16|2
1738617120000|2025-02-03 21:12:00|36.44|36.16|36.42|36.14|36.44|36.16|36.42|36.14|5
1738617130000|2025-02-03 21:12:10|36.43|36.15|36.4|36.12|36.43|36.15|36.4|36.12|4
1738617140000|2025-02-03 21:12:20|36.39|36.11|36.38|36.1|36.4|36.12|36.38|36.1|8
1738617160000|2025-02-03 21:12:40|36.35|36.07|36.36|36.08|36.37|36.09|36.34|36.06|6
1738617180000|2025-02-03 21:13:00|36.38|36.1|36.37|36.09|36.38|36.1|36.37|36.09|4
1738617190000|2025-02-03 21:13:10|36.36|36.08|36.36|36.08|36.37|36.09|36.35|36.07|4
1738617200000|2025-02-03 21:13:20|36.35|36.07|36.35|36.07|36.37|36.09|36.35|36.07|11
1738617210000|2025-02-03 21:13:30|36.34|36.06|36.35|36.07|36.35|36.07|36.34|36.06|4
1738617220000|2025-02-03 21:13:40|36.34|36.06|36.34|36.06|36.35|36.07|36.34|36.06|3
1738617230000|2025-02-03 21:13:50|36.33|36.05|36.33|36.05|36.33|36.05|36.32|36.04|3
1738617240000|2025-02-03 21:14:00|36.34|36.06|36.38|36.1|36.38|36.1|36.34|36.06|8
1738617250000|2025-02-03 21:14:10|36.39|36.11|36.43|36.15|36.43|36.15|36.39|36.11|7
1738617260000|2025-02-03 21:14:20|36.44|36.16|36.44|36.16|36.45|36.17|36.43|36.15|13
1738617270000|2025-02-03 21:14:30|36.43|36.15|36.43|36.15|36.44|36.16|36.43|36.15|3
1738617280000|2025-02-03 21:14:40|36.44|36.16|36.45|36.17|36.45|36.17|36.43|36.15|6
1738617290000|2025-02-03 21:14:50|36.44|36.16|36.43|36.15|36.44|36.16|36.43|36.15|4
1738617300000|2025-02-03 21:15:00|36.44|36.16|36.44|36.16|36.44|36.16|36.41|36.13|11
1738617310000|2025-02-03 21:15:10|36.46|36.18|36.49|36.21|36.49|36.21|36.45|36.17|7
1738617320000|2025-02-03 21:15:20|36.48|36.2|36.49|36.21|36.49|36.21|36.46|36.18|14
1738617330000|2025-02-03 21:15:30|36.48|36.2|36.45|36.17|36.49|36.21|36.45|36.17|7
1738617340000|2025-02-03 21:15:40|36.46|36.18|36.46|36.18|36.47|36.19|36.45|36.17|5
1738617350000|2025-02-03 21:15:50|36.47|36.19|36.46|36.18|36.49|36.21|36.46|36.18|9
1738617360000|2025-02-03 21:16:00|36.47|36.19|36.47|36.19|36.47|36.19|36.47|36.19|1
1738617370000|2025-02-03 21:16:10|36.44|36.16|36.45|36.17|36.45|36.17|36.43|36.15|4
1738617380000|2025-02-03 21:16:20|36.44|36.16|36.45|36.17|36.46|36.18|36.44|36.16|3
1738617390000|2025-02-03 21:16:30|36.44|36.16|36.43|36.15|36.44|36.16|36.42|36.14|8
1738617400000|2025-02-03 21:16:40|36.42|36.14|36.42|36.14|36.43|36.15|36.41|36.13|9
1738617410000|2025-02-03 21:16:50|36.41|36.13|36.42|36.14|36.42|36.14|36.4|36.12|6
1738617420000|2025-02-03 21:17:00|36.43|36.15|36.45|36.17|36.45|36.17|36.43|36.15|3
1738617430000|2025-02-03 21:17:10|36.44|36.16|36.43|36.15|36.44|36.16|36.43|36.15|2
1738617440000|2025-02-03 21:17:20|36.44|36.16|36.45|36.17|36.45|36.17|36.43|36.15|10
1738617450000|2025-02-03 21:17:30|36.44|36.16|36.46|36.18|36.46|36.18|36.44|36.16|3
1738617460000|2025-02-03 21:17:40|36.45|36.17|36.48|36.2|36.48|36.2|36.45|36.17|3
1738617470000|2025-02-03 21:17:50|36.47|36.19|36.46|36.18|36.48|36.2|36.46|36.18|4
1738617480000|2025-02-03 21:18:00|36.45|36.17|36.45|36.17|36.45|36.17|36.45|36.17|1
1738617490000|2025-02-03 21:18:10|36.44|36.16|36.44|36.16|36.45|36.17|36.43|36.15|5
1738617500000|2025-02-03 21:18:20|36.43|36.15|36.43|36.15|36.45|36.17|36.43|36.15|5
1738617510000|2025-02-03 21:18:30|36.42|36.14|36.45|36.17|36.45|36.17|36.42|36.14|5
1738617520000|2025-02-03 21:18:40|36.44|36.16|36.44|36.16|36.45|36.17|36.44|36.16|3
1738617530000|2025-02-03 21:18:50|36.45|36.17|36.44|36.16|36.45|36.17|36.44|36.16|4
1738617540000|2025-02-03 21:19:00|36.43|36.15|36.44|36.16|36.45|36.17|36.43|36.15|5
1738617570000|2025-02-03 21:19:30|36.4|36.12|36.41|36.13|36.41|36.13|36.4|36.12|2
1738617580000|2025-02-03 21:19:40|36.42|36.14|36.44|36.16|36.44|36.16|36.4|36.12|8
1738617590000|2025-02-03 21:19:50|36.43|36.15|36.47|36.19|36.48|36.2|36.42|36.14|13
1738617600000|2025-02-03 21:20:00|36.48|36.2|36.48|36.2|36.49|36.21|36.45|36.17|13
1738617610000|2025-02-03 21:20:10|36.47|36.19|36.47|36.19|36.48|36.2|36.44|36.16|11
1738617620000|2025-02-03 21:20:20|36.48|36.2|36.49|36.21|36.5|36.22|36.48|36.2|6
1738617630000|2025-02-03 21:20:30|36.48|36.2|36.48|36.2|36.5|36.22|36.48|36.2|5
1738617640000|2025-02-03 21:20:40|36.47|36.19|36.45|36.17|36.47|36.19|36.43|36.15|12
1738617650000|2025-02-03 21:20:50|36.46|36.18|36.45|36.17|36.48|36.2|36.44|36.16|12
1738617660000|2025-02-03 21:21:00|36.44|36.16|36.47|36.19|36.48|36.2|36.43|36.15|9
1738617670000|2025-02-03 21:21:10|36.48|36.2|36.46|36.18|36.48|36.2|36.45|36.17|5
1738617680000|2025-02-03 21:21:20|36.47|36.19|36.46|36.18|36.47|36.19|36.45|36.17|9
1738617690000|2025-02-03 21:21:30|36.48|36.2|36.48|36.2|36.48|36.2|36.47|36.19|3
1738617700000|2025-02-03 21:21:40|36.47|36.19|36.46|36.18|36.49|36.21|36.45|36.17|11
1738617710000|2025-02-03 21:21:50|36.47|36.19|36.47|36.19|36.48|36.2|36.46|36.18|7
1738617720000|2025-02-03 21:22:00|36.48|36.2|36.47|36.19|36.49|36.21|36.47|36.19|7
1738617730000|2025-02-03 21:22:10|36.46|36.18|36.49|36.21|36.5|36.22|36.46|36.18|9
1738617740000|2025-02-03 21:22:20|36.5|36.22|36.5|36.22|36.5|36.22|36.5|36.22|1
1738617750000|2025-02-03 21:22:30|36.49|36.21|36.46|36.18|36.49|36.21|36.45|36.17|7
1738617760000|2025-02-03 21:22:40|36.45|36.17|36.45|36.17|36.46|36.18|36.44|36.16|7
1738617770000|2025-02-03 21:22:50|36.44|36.16|36.43|36.15|36.45|36.17|36.43|36.15|6
1738617780000|2025-02-03 21:23:00|36.44|36.16|36.49|36.21|36.49|36.21|36.42|36.14|13
1738617790000|2025-02-03 21:23:10|36.5|36.22|36.48|36.2|36.51|36.23|36.48|36.2|5
1738617800000|2025-02-03 21:23:20|36.49|36.21|36.45|36.17|36.49|36.21|36.44|36.16|6
1738617810000|2025-02-03 21:23:30|36.44|36.16|36.46|36.18|36.47|36.19|36.43|36.15|8
1738617820000|2025-02-03 21:23:40|36.47|36.19|36.49|36.21|36.5|36.22|36.46|36.18|6
1738617830000|2025-02-03 21:23:50|36.5|36.22|36.55|36.27|36.55|36.27|36.5|36.22|6
1738617840000|2025-02-03 21:24:00|36.56|36.28|36.53|36.25|36.56|36.28|36.51|36.23|11
1738617850000|2025-02-03 21:24:10|36.54|36.26|36.52|36.24|36.55|36.27|36.52|36.24|10
1738617860000|2025-02-03 21:24:20|36.53|36.25|36.57|36.29|36.57|36.29|36.52|36.24|11
1738617870000|2025-02-03 21:24:30|36.58|36.3|36.59|36.31|36.6|36.32|36.58|36.3|4
1738617880000|2025-02-03 21:24:40|36.6|36.32|36.61|36.33|36.62|36.34|36.6|36.32|4
1738617890000|2025-02-03 21:24:50|36.62|36.34|36.58|36.3|36.62|36.34|36.58|36.3|6
1738617900000|2025-02-03 21:25:00|36.57|36.29|36.58|36.3|36.6|36.32|36.56|36.28|15
1738617910000|2025-02-03 21:25:10|36.59|36.31|36.59|36.31|36.6|36.32|36.59|36.31|5
1738617920000|2025-02-03 21:25:20|36.6|36.32|36.66|36.38|36.66|36.38|36.6|36.32|9
1738617930000|2025-02-03 21:25:30|36.67|36.39|36.7|36.42|36.7|36.42|36.67|36.39|4
1738617950000|2025-02-03 21:25:50|36.67|36.39|36.7|36.42|36.7|36.42|36.65|36.37|11
1738617960000|2025-02-03 21:26:00|36.69|36.41|36.71|36.43|36.71|36.43|36.67|36.39|8
1738617970000|2025-02-03 21:26:10|36.72|36.44|36.72|36.44|36.74|36.46|36.72|36.44|5
1738617980000|2025-02-03 21:26:20|36.73|36.45|36.68|36.4|36.73|36.45|36.67|36.39|8
1738617990000|2025-02-03 21:26:30|36.67|36.39|36.62|36.34|36.67|36.39|36.62|36.34|14
1738618000000|2025-02-03 21:26:40|36.61|36.33|36.6|36.32|36.62|36.34|36.57|36.29|9
1738618010000|2025-02-03 21:26:50|36.57|36.29|36.57|36.29|36.57|36.29|36.56|36.28|3
1738618020000|2025-02-03 21:27:00|36.59|36.31|36.6|36.32|36.6|36.32|36.58|36.3|6
1738618030000|2025-02-03 21:27:10|36.59|36.31|36.57|36.29|36.6|36.32|36.57|36.29|15
1738618040000|2025-02-03 21:27:20|36.58|36.3|36.46|36.18|36.58|36.3|36.46|36.18|16
1738618050000|2025-02-03 21:27:30|36.47|36.19|36.49|36.21|36.49|36.21|36.47|36.19|9
1738618060000|2025-02-03 21:27:40|36.48|36.2|36.47|36.19|36.48|36.2|36.46|36.18|6
1738618070000|2025-02-03 21:27:50|36.46|36.18|36.48|36.2|36.48|36.2|36.46|36.18|3
1738618080000|2025-02-03 21:28:00|36.49|36.21|36.59|36.31|36.59|36.31|36.49|36.21|9
1738618090000|2025-02-03 21:28:10|36.57|36.29|36.59|36.31|36.6|36.32|36.57|36.29|7
1738618100000|2025-02-03 21:28:20|36.58|36.3|36.6|36.32|36.6|36.32|36.56|36.28|16
1738618110000|2025-02-03 21:28:30|36.61|36.33|36.61|36.33|36.61|36.33|36.61|36.33|1
1738618120000|2025-02-03 21:28:40|36.6|36.32|36.61|36.33|36.62|36.34|36.6|36.32|12
1738618140000|2025-02-03 21:29:00|36.6|36.32|36.59|36.31|36.6|36.32|36.58|36.3|6
1738618150000|2025-02-03 21:29:10|36.6|36.32|36.59|36.31|36.6|36.32|36.58|36.3|10
1738618160000|2025-02-03 21:29:20|36.6|36.32|36.6|36.32|36.62|36.34|36.59|36.31|8
1738618170000|2025-02-03 21:29:30|36.61|36.33|36.58|36.3|36.61|36.33|36.58|36.3|8
1738618180000|2025-02-03 21:29:40|36.59|36.31|36.65|36.37|36.66|36.38|36.59|36.31|17
1738618190000|2025-02-03 21:29:50|36.64|36.36|36.62|36.34|36.64|36.36|36.62|36.34|11
1738618200000|2025-02-03 21:30:00|36.63|36.35|36.63|36.35|36.68|36.4|36.62|36.34|14
1738618210000|2025-02-03 21:30:10|36.64|36.36|36.6|36.32|36.64|36.36|36.59|36.31|15
1738618220000|2025-02-03 21:30:20|36.59|36.31|36.57|36.29|36.6|36.32|36.57|36.29|12
1738618230000|2025-02-03 21:30:30|36.58|36.3|36.64|36.36|36.64|36.36|36.58|36.3|12
1738618240000|2025-02-03 21:30:40|36.65|36.37|36.63|36.35|36.65|36.37|36.63|36.35|7
1738618250000|2025-02-03 21:30:50|36.64|36.36|36.63|36.35|36.66|36.38|36.63|36.35|12
1738618260000|2025-02-03 21:31:00|36.62|36.34|36.62|36.34|36.66|36.38|36.62|36.34|13
1738618270000|2025-02-03 21:31:10|36.64|36.36|36.63|36.35|36.64|36.36|36.63|36.35|6
1738618280000|2025-02-03 21:31:20|36.62|36.34|36.67|36.39|36.67|36.39|36.62|36.34|12
1738618290000|2025-02-03 21:31:30|36.68|36.4|36.7|36.42|36.7|36.42|36.67|36.39|7
1738618300000|2025-02-03 21:31:40|36.71|36.43|36.7|36.42|36.72|36.44|36.69|36.41|8
1738618310000|2025-02-03 21:31:50|36.71|36.43|36.69|36.41|36.71|36.43|36.69|36.41|7
1738618320000|2025-02-03 21:32:00|36.7|36.42|36.71|36.43|36.71|36.43|36.7|36.42|4
1738618340000|2025-02-03 21:32:20|36.81|36.53|36.84|36.56|36.84|36.56|36.81|36.53|7
1738618350000|2025-02-03 21:32:30|36.83|36.55|36.83|36.55|36.84|36.56|36.82|36.54|6
1738618360000|2025-02-03 21:32:40|36.85|36.57|36.81|36.53|36.85|36.57|36.81|36.53|10
1738618370000|2025-02-03 21:32:50|36.8|36.52|36.82|36.54|36.82|36.54|36.79|36.51|5
1738618380000|2025-02-03 21:33:00|36.81|36.53|36.86|36.58|36.86|36.58|36.81|36.53|12
1738618390000|2025-02-03 21:33:10|36.85|36.57|36.86|36.58|36.87|36.59|36.84|36.56|6
1738618400000|2025-02-03 21:33:20|36.85|36.57|36.78|36.5|36.85|36.57|36.77|36.49|12
1738618410000|2025-02-03 21:33:30|36.76|36.48|36.75|36.47|36.76|36.48|36.72|36.44|9
1738618420000|2025-02-03 21:33:40|36.76|36.48|36.73|36.45|36.76|36.48|36.73|36.45|14
1738618430000|2025-02-03 21:33:50|36.74|36.46|36.69|36.41|36.74|36.46|36.68|36.4|11
1738618440000|2025-02-03 21:34:00|36.7|36.42|36.68|36.4|36.7|36.42|36.67|36.39|11
1738618450000|2025-02-03 21:34:10|36.67|36.39|36.72|36.44|36.72|36.44|36.66|36.38|13
1738618460000|2025-02-03 21:34:20|36.71|36.43|36.7|36.42|36.73|36.45|36.7|36.42|6
1738618470000|2025-02-03 21:34:30|36.69|36.41|36.68|36.4|36.71|36.43|36.68|36.4|12
1738618480000|2025-02-03 21:34:40|36.69|36.41|36.69|36.41|36.69|36.41|36.68|36.4|3
1738618490000|2025-02-03 21:34:50|36.68|36.4|36.67|36.39|36.69|36.41|36.66|36.38|12
1738618500000|2025-02-03 21:35:00|36.66|36.38|36.68|36.4|36.68|36.4|36.66|36.38|5
1738618510000|2025-02-03 21:35:10|36.69|36.41|36.65|36.37|36.69|36.41|36.65|36.37|11
1738618520000|2025-02-03 21:35:20|36.64|36.36|36.67|36.39|36.67|36.39|36.64|36.36|6
1738618530000|2025-02-03 21:35:30|36.68|36.4|36.71|36.43|36.71|36.43|36.68|36.4|10
1738618540000|2025-02-03 21:35:40|36.7|36.42|36.72|36.44|36.72|36.44|36.7|36.42|8
1738618550000|2025-02-03 21:35:50|36.71|36.43|36.73|36.45|36.73|36.45|36.71|36.43|7
1738618560000|2025-02-03 21:36:00|36.72|36.44|36.85|36.57|36.85|36.57|36.72|36.44|13
1738618570000|2025-02-03 21:36:10|36.86|36.58|36.87|36.59|36.87|36.59|36.83|36.55|10
1738618580000|2025-02-03 21:36:20|36.88|36.6|36.89|36.61|36.91|36.63|36.86|36.58|14
1738618590000|2025-02-03 21:36:30|36.9|36.62|36.89|36.61|36.91|36.63|36.89|36.61|12
1738618600000|2025-02-03 21:36:40|36.9|36.62|36.9|36.62|36.91|36.63|36.88|36.6|9
1738618610000|2025-02-03 21:36:50|36.89|36.61|36.91|36.63|36.91|36.63|36.88|36.6|13
1738618620000|2025-02-03 21:37:00|36.89|36.61|36.87|36.59|36.91|36.63|36.85|36.57|11
1738618630000|2025-02-03 21:37:10|36.86|36.58|36.89|36.61|36.89|36.61|36.85|36.57|16
1738618640000|2025-02-03 21:37:20|36.9|36.62|36.91|36.63|36.91|36.63|36.9|36.62|4
1738618650000|2025-02-03 21:37:30|36.92|36.64|36.92|36.64|36.93|36.65|36.89|36.61|12
1738618660000|2025-02-03 21:37:40|36.9|36.62|36.92|36.64|36.92|36.64|36.9|36.62|3
1738618670000|2025-02-03 21:37:50|36.93|36.65|36.91|36.63|36.93|36.65|36.9|36.62|11
1738618680000|2025-02-03 21:38:00|36.92|36.64|36.92|36.64|36.96|36.68|36.9|36.62|12
1738618690000|2025-02-03 21:38:10|36.93|36.65|36.88|36.6|36.94|36.66|36.87|36.59|14
1738618700000|2025-02-03 21:38:20|36.89|36.61|36.86|36.58|36.89|36.61|36.86|36.58|14
1738618710000|2025-02-03 21:38:30|36.84|36.56|36.84|36.56|36.86|36.58|36.82|36.54|14
1738618720000|2025-02-03 21:38:40|36.85|36.57|36.84|36.56|36.85|36.57|36.81|36.53|16
1738618730000|2025-02-03 21:38:50|36.83|36.55|36.84|36.56|36.84|36.56|36.83|36.55|10
1738618740000|2025-02-03 21:39:00|36.82|36.54|36.8|36.52|36.82|36.54|36.8|36.52|6
1738618750000|2025-02-03 21:39:10|36.81|36.53|36.86|36.58|36.86|36.58|36.8|36.52|9
1738618760000|2025-02-03 21:39:20|36.85|36.57|36.85|36.57|36.87|36.59|36.85|36.57|9
1738618770000|2025-02-03 21:39:30|36.86|36.58|36.82|36.54|36.86|36.58|36.82|36.54|9
1738618780000|2025-02-03 21:39:40|36.83|36.55|36.87|36.59|36.87|36.59|36.83|36.55|7
1738618790000|2025-02-03 21:39:50|36.86|36.58|36.85|36.57|36.87|36.59|36.84|36.56|8
1738618800000|2025-02-03 21:40:00|36.87|36.59|36.77|36.49|36.87|36.59|36.77|36.49|13
1738618810000|2025-02-03 21:40:10|36.76|36.48|36.78|36.5|36.78|36.5|36.76|36.48|3
1738618820000|2025-02-03 21:40:20|36.79|36.51|36.77|36.49|36.79|36.51|36.76|36.48|5
1738618830000|2025-02-03 21:40:30|36.79|36.51|36.81|36.53|36.82|36.54|36.77|36.49|9
1738618840000|2025-02-03 21:40:40|36.82|36.54|36.83|36.55|36.83|36.55|36.81|36.53|6
1738618850000|2025-02-03 21:40:50|36.84|36.56|36.84|36.56|36.86|36.58|36.84|36.56|5
1738618860000|2025-02-03 21:41:00|36.85|36.57|36.83|36.55|36.86|36.58|36.83|36.55|7
1738618880000|2025-02-03 21:41:20|36.87|36.59|36.86|36.58|36.88|36.6|36.85|36.57|6
1738618890000|2025-02-03 21:41:30|36.85|36.57|36.86|36.58|36.87|36.59|36.85|36.57|6
1738618900000|2025-02-03 21:41:40|36.85|36.57|36.85|36.57|36.86|36.58|36.83|36.55|7
1738618910000|2025-02-03 21:41:50|36.83|36.55|36.81|36.53|36.84|36.56|36.8|36.52|9
1738618920000|2025-02-03 21:42:00|36.8|36.52|36.79|36.51|36.81|36.53|36.78|36.5|10
1738618930000|2025-02-03 21:42:10|36.78|36.5|36.73|36.45|36.78|36.5|36.73|36.45|6
1738618940000|2025-02-03 21:42:20|36.72|36.44|36.69|36.41|36.72|36.44|36.69|36.41|7
1738618950000|2025-02-03 21:42:30|36.7|36.42|36.72|36.44|36.73|36.45|36.69|36.41|12
1738618960000|2025-02-03 21:42:40|36.71|36.43|36.69|36.41|36.71|36.43|36.69|36.41|3
1738618970000|2025-02-03 21:42:50|36.68|36.4|36.7|36.42|36.7|36.42|36.68|36.4|3
1738618980000|2025-02-03 21:43:00|36.71|36.43|36.68|36.4|36.71|36.43|36.68|36.4|8
1738618990000|2025-02-03 21:43:10|36.67|36.39|36.62|36.34|36.68|36.4|36.62|36.34|8
1738619000000|2025-02-03 21:43:20|36.59|36.31|36.54|36.26|36.6|36.32|36.54|36.26|13
1738619010000|2025-02-03 21:43:30|36.55|36.27|36.55|36.27|36.56|36.28|36.54|36.26|7
1738619020000|2025-02-03 21:43:40|36.54|36.26|36.52|36.24|36.54|36.26|36.51|36.23|13
1738619030000|2025-02-03 21:43:50|36.53|36.25|36.56|36.28|36.58|36.3|36.53|36.25|8
1738619040000|2025-02-03 21:44:00|36.57|36.29|36.55|36.27|36.59|36.31|36.55|36.27|7
1738619050000|2025-02-03 21:44:10|36.54|36.26|36.55|36.27|36.55|36.27|36.54|36.26|4
1738619060000|2025-02-03 21:44:20|36.56|36.28|36.56|36.28|36.58|36.3|36.55|36.27|7
1738619070000|2025-02-03 21:44:30|36.57|36.29|36.56|36.28|36.59|36.31|36.56|36.28|8
1738619080000|2025-02-03 21:44:40|36.57|36.29|36.54|36.26|36.57|36.29|36.54|36.26|8
1738619090000|2025-02-03 21:44:50|36.51|36.23|36.52|36.24|36.52|36.24|36.51|36.23|10
1738619100000|2025-02-03 21:45:00|36.53|36.25|36.59|36.31|36.6|36.32|36.53|36.25|8
1738619110000|2025-02-03 21:45:10|36.6|36.32|36.61|36.33|36.62|36.34|36.6|36.32|4
1738619120000|2025-02-03 21:45:20|36.62|36.34|36.6|36.32|36.62|36.34|36.6|36.32|5
1738619130000|2025-02-03 21:45:30|36.61|36.33|36.63|36.35|36.64|36.36|36.61|36.33|8
1738619140000|2025-02-03 21:45:40|36.64|36.36|36.66|36.38|36.66|36.38|36.64|36.36|3
1738619150000|2025-02-03 21:45:50|36.67|36.39|36.65|36.37|36.67|36.39|36.64|36.36|5
1738619160000|2025-02-03 21:46:00|36.64|36.36|36.68|36.4|36.69|36.41|36.64|36.36|10
1738619170000|2025-02-03 21:46:10|36.69|36.41|36.68|36.4|36.7|36.42|36.68|36.4|8
1738619180000|2025-02-03 21:46:20|36.67|36.39|36.73|36.45|36.74|36.46|36.67|36.39|10
1738619190000|2025-02-03 21:46:30|36.74|36.46|36.74|36.46|36.75|36.47|36.74|36.46|5
1738619210000|2025-02-03 21:46:50|36.73|36.45|36.72|36.44|36.74|36.46|36.72|36.44|4
1738619220000|2025-02-03 21:47:00|36.71|36.43|36.74|36.46|36.74|36.46|36.71|36.43|10
1738619230000|2025-02-03 21:47:10|36.75|36.47|36.83|36.55|36.83|36.55|36.75|36.47|8
1738619240000|2025-02-03 21:47:20|36.82|36.54|36.82|36.54|36.83|36.55|36.81|36.53|5
1738619250000|2025-02-03 21:47:30|36.83|36.55|36.85|36.57|36.85|36.57|36.83|36.55|5
1738619260000|2025-02-03 21:47:40|36.84|36.56|36.83|36.55|36.84|36.56|36.81|36.53|8
1738619270000|2025-02-03 21:47:50|36.84|36.56|36.83|36.55|36.84|36.56|36.83|36.55|4
1738619280000|2025-02-03 21:48:00|36.84|36.56|36.78|36.5|36.84|36.56|36.78|36.5|12
1738619290000|2025-02-03 21:48:10|36.77|36.49|36.78|36.5|36.79|36.51|36.77|36.49|6
1738619300000|2025-02-03 21:48:20|36.79|36.51|36.77|36.49|36.79|36.51|36.77|36.49|15
1738619310000|2025-02-03 21:48:30|36.78|36.5|36.74|36.46|36.78|36.5|36.73|36.45|10
1738619320000|2025-02-03 21:48:40|36.73|36.45|36.72|36.44|36.73|36.45|36.72|36.44|4
1738619330000|2025-02-03 21:48:50|36.73|36.45|36.73|36.45|36.74|36.46|36.73|36.45|7
1738619340000|2025-02-03 21:49:00|36.72|36.44|36.72|36.44|36.72|36.44|36.69|36.41|6
1738619350000|2025-02-03 21:49:10|36.73|36.45|36.76|36.48|36.76|36.48|36.73|36.45|8
1738619360000|2025-02-03 21:49:20|36.75|36.47|36.76|36.48|36.77|36.49|36.75|36.47|8
1738619370000|2025-02-03 21:49:30|36.77|36.49|36.77|36.49|36.77|36.49|36.76|36.48|5
1738619380000|2025-02-03 21:49:40|36.78|36.5|36.77|36.49|36.78|36.5|36.77|36.49|2
1738619390000|2025-02-03 21:49:50|36.76|36.48|36.74|36.46|36.76|36.48|36.74|36.46|3
1738619410000|2025-02-03 21:50:10|36.76|36.48|36.78|36.5|36.79|36.51|36.76|36.48|5
1738619420000|2025-02-03 21:50:20|36.79|36.51|36.8|36.52|36.8|36.52|36.79|36.51|4
1738619430000|2025-02-03 21:50:30|36.79|36.51|36.76|36.48|36.8|36.52|36.76|36.48|8
1738619440000|2025-02-03 21:50:40|36.75|36.47|36.76|36.48|36.77|36.49|36.75|36.47|4
1738619450000|2025-02-03 21:50:50|36.77|36.49|36.76|36.48|36.77|36.49|36.75|36.47|6
1738619460000|2025-02-03 21:51:00|36.75|36.47|36.72|36.44|36.75|36.47|36.7|36.42|9
1738619470000|2025-02-03 21:51:10|36.74|36.46|36.75|36.47|36.75|36.47|36.74|36.46|4
1738619480000|2025-02-03 21:51:20|36.76|36.48|36.74|36.46|36.76|36.48|36.73|36.45|5
1738619490000|2025-02-03 21:51:30|36.73|36.45|36.74|36.46|36.74|36.46|36.72|36.44|8
1738619500000|2025-02-03 21:51:40|36.75|36.47|36.77|36.49|36.77|36.49|36.75|36.47|3
1738619510000|2025-02-03 21:51:50|36.78|36.5|36.8|36.52|36.8|36.52|36.78|36.5|7
1738619520000|2025-02-03 21:52:00|36.79|36.51|36.8|36.52|36.8|36.52|36.78|36.5|8
1738619530000|2025-02-03 21:52:10|36.81|36.53|36.8|36.52|36.81|36.53|36.79|36.51|4
1738619540000|2025-02-03 21:52:20|36.81|36.53|36.85|36.57|36.85|36.57|36.8|36.52|11
1738619550000|2025-02-03 21:52:30|36.86|36.58|36.9|36.62|36.9|36.62|36.86|36.58|5
1738619560000|2025-02-03 21:52:40|36.91|36.63|36.91|36.63|36.93|36.65|36.91|36.63|5
1738619570000|2025-02-03 21:52:50|36.9|36.62|36.91|36.63|36.92|36.64|36.89|36.61|7
1738619580000|2025-02-03 21:53:00|36.9|36.62|36.9|36.62|36.91|36.63|36.89|36.61|5
1738619590000|2025-02-03 21:53:10|36.91|36.63|36.99|36.71|36.99|36.71|36.9|36.62|9
1738619600000|2025-02-03 21:53:20|37|36.72|37.09|36.81|37.09|36.81|37|36.72|6
1738619610000|2025-02-03 21:53:30|37.08|36.8|37.06|36.78|37.08|36.8|37.06|36.78|5
1738619620000|2025-02-03 21:53:40|37.07|36.79|37.03|36.75|37.1|36.82|37.03|36.75|10
1738619630000|2025-02-03 21:53:50|37.02|36.74|37.05|36.77|37.06|36.78|37.02|36.74|7
1738619640000|2025-02-03 21:54:00|37.03|36.75|37|36.72|37.05|36.77|37|36.72|10
1738619650000|2025-02-03 21:54:10|36.99|36.71|36.96|36.68|36.99|36.71|36.95|36.67|11
1738619660000|2025-02-03 21:54:20|36.95|36.67|36.9|36.62|36.98|36.7|36.89|36.61|13
1738619670000|2025-02-03 21:54:30|36.89|36.61|36.85|36.57|36.89|36.61|36.85|36.57|8
1738619680000|2025-02-03 21:54:40|36.87|36.59|36.88|36.6|36.88|36.6|36.85|36.57|6
1738619690000|2025-02-03 21:54:50|36.87|36.59|36.88|36.6|36.88|36.6|36.86|36.58|6
1738619700000|2025-02-03 21:55:00|36.9|36.62|36.92|36.64|36.92|36.64|36.89|36.61|5
1738619710000|2025-02-03 21:55:10|36.93|36.65|36.9|36.62|36.93|36.65|36.9|36.62|8
1738619720000|2025-02-03 21:55:20|36.89|36.61|36.91|36.63|36.93|36.65|36.89|36.61|7
1738619730000|2025-02-03 21:55:30|36.9|36.62|36.87|36.59|36.9|36.62|36.87|36.59|11
1738619740000|2025-02-03 21:55:40|36.86|36.58|36.89|36.61|36.89|36.61|36.86|36.58|8
1738619750000|2025-02-03 21:55:50|36.9|36.62|36.86|36.58|36.9|36.62|36.86|36.58|5
1738619760000|2025-02-03 21:56:00|36.85|36.57|36.84|36.56|36.86|36.58|36.83|36.55|9
1738619770000|2025-02-03 21:56:10|36.83|36.55|36.83|36.55|36.85|36.57|36.82|36.54|6
1738619780000|2025-02-03 21:56:20|36.84|36.56|36.85|36.57|36.86|36.58|36.82|36.54|7
1738619790000|2025-02-03 21:56:30|36.86|36.58|36.86|36.58|36.88|36.6|36.85|36.57|6
1738619800000|2025-02-03 21:56:40|36.85|36.57|36.86|36.58|36.86|36.58|36.83|36.55|7
1738619810000|2025-02-03 21:56:50|36.88|36.6|36.88|36.6|36.88|36.6|36.86|36.58|7
1738619820000|2025-02-03 21:57:00|36.87|36.59|36.85|36.57|36.88|36.6|36.85|36.57|7
1738619830000|2025-02-03 21:57:10|36.84|36.56|36.81|36.53|36.85|36.57|36.81|36.53|8
1738619840000|2025-02-03 21:57:20|36.8|36.52|36.76|36.48|36.83|36.55|36.76|36.48|12
1738619850000|2025-02-03 21:57:30|36.75|36.47|36.77|36.49|36.77|36.49|36.75|36.47|5
1738619860000|2025-02-03 21:57:40|36.79|36.51|36.78|36.5|36.79|36.51|36.77|36.49|7
1738619870000|2025-02-03 21:57:50|36.79|36.51|36.82|36.54|36.83|36.55|36.78|36.5|8
1738619880000|2025-02-03 21:58:00|36.81|36.53|36.79|36.51|36.83|36.55|36.79|36.51|7
1738619890000|2025-02-03 21:58:10|36.8|36.52|36.77|36.49|36.8|36.52|36.77|36.49|4
1738619900000|2025-02-03 21:58:20|36.78|36.5|36.8|36.52|36.81|36.53|36.77|36.49|9
1738619910000|2025-02-03 21:58:30|36.79|36.51|36.79|36.51|36.8|36.52|36.78|36.5|5
1738619920000|2025-02-03 21:58:40|36.8|36.52|36.83|36.55|36.83|36.55|36.78|36.5|11
1738619930000|2025-02-03 21:58:50|36.82|36.54|36.87|36.59|36.87|36.59|36.82|36.54|7
1738619940000|2025-02-03 21:59:00|36.86|36.58|36.83|36.55|36.87|36.59|36.83|36.55|10
1738619950000|2025-02-03 21:59:10|36.84|36.56|36.83|36.55|36.85|36.57|36.83|36.55|4
1738619960000|2025-02-03 21:59:20|36.82|36.54|36.84|36.56|36.84|36.56|36.82|36.54|3
1738619970000|2025-02-03 21:59:30|36.83|36.55|36.84|36.56|36.85|36.57|36.82|36.54|8
1738619980000|2025-02-03 21:59:40|36.83|36.55|36.85|36.57|36.85|36.57|36.83|36.55|5
1738619990000|2025-02-03 21:59:50|36.84|36.56|36.85|36.57|36.86|36.58|36.84|36.56|4
1738620000000|2025-02-03 22:00:00|36.84|36.56|36.84|36.56|36.86|36.58|36.83|36.55|13
1738620010000|2025-02-03 22:00:10|36.85|36.57|36.9|36.62|36.91|36.63|36.85|36.57|4
1738620020000|2025-02-03 22:00:20|36.91|36.63|36.96|36.68|36.96|36.68|36.91|36.63|7
1738620030000|2025-02-03 22:00:30|36.97|36.69|37.01|36.73|37.02|36.74|36.96|36.68|11
1738620040000|2025-02-03 22:00:40|37.02|36.74|37.03|36.75|37.03|36.75|36.98|36.7|10
1738620050000|2025-02-03 22:00:50|37.04|36.76|37|36.72|37.04|36.76|37|36.72|10
1738620060000|2025-02-03 22:01:00|36.98|36.7|37.06|36.78|37.06|36.78|36.96|36.68|14
1738620070000|2025-02-03 22:01:10|37.04|36.76|37.09|36.81|37.09|36.81|37.04|36.76|7
1738620080000|2025-02-03 22:01:20|37.1|36.82|37.07|36.79|37.11|36.83|37.07|36.79|8
1738620090000|2025-02-03 22:01:30|37.06|36.78|36.95|36.67|37.06|36.78|36.95|36.67|19
1738620100000|2025-02-03 22:01:40|36.93|36.65|36.93|36.65|36.96|36.68|36.92|36.64|10
1738620110000|2025-02-03 22:01:50|36.92|36.64|36.9|36.62|36.92|36.64|36.89|36.61|9
1738620120000|2025-02-03 22:02:00|36.91|36.63|36.95|36.67|36.96|36.68|36.9|36.62|16
1738620130000|2025-02-03 22:02:10|36.96|36.68|37.02|36.74|37.02|36.74|36.95|36.67|14
1738620140000|2025-02-03 22:02:20|37.01|36.73|36.97|36.69|37.01|36.73|36.95|36.67|16
1738620150000|2025-02-03 22:02:30|36.98|36.7|36.96|36.68|36.98|36.7|36.96|36.68|3
1738620170000|2025-02-03 22:02:50|36.98|36.7|37|36.72|37.04|36.76|36.98|36.7|10
1738620180000|2025-02-03 22:03:00|36.99|36.71|36.94|36.66|37.02|36.74|36.93|36.65|13
1738620190000|2025-02-03 22:03:10|36.93|36.65|36.93|36.65|36.94|36.66|36.89|36.61|12
1738620200000|2025-02-03 22:03:20|36.94|36.66|36.97|36.69|36.99|36.71|36.92|36.64|15
1738620210000|2025-02-03 22:03:30|36.98|36.7|36.98|36.7|36.98|36.7|36.92|36.64|16
1738620220000|2025-02-03 22:03:40|36.99|36.71|37.02|36.74|37.04|36.76|36.99|36.71|10
1738620230000|2025-02-03 22:03:50|37.01|36.73|36.95|36.67|37.01|36.73|36.95|36.67|11
1738620240000|2025-02-03 22:04:00|36.96|36.68|36.98|36.7|37.01|36.73|36.96|36.68|13
1738620250000|2025-02-03 22:04:10|36.97|36.69|37.08|36.8|37.08|36.8|36.97|36.69|9
1738620260000|2025-02-03 22:04:20|37.06|36.78|37.07|36.79|37.09|36.81|37.05|36.77|10
1738620270000|2025-02-03 22:04:30|37.08|36.8|37|36.72|37.1|36.82|37|36.72|13
1738620280000|2025-02-03 22:04:40|37.01|36.73|37.04|36.76|37.05|36.77|36.98|36.7|12
1738620290000|2025-02-03 22:04:50|37.03|36.75|37|36.72|37.03|36.75|36.99|36.71|10
1738620300000|2025-02-03 22:05:00|36.99|36.71|37.04|36.76|37.04|36.76|36.99|36.71|12
1738620310000|2025-02-03 22:05:10|37.05|36.77|37.1|36.82|37.1|36.82|37.04|36.76|12
1738620320000|2025-02-03 22:05:20|37.11|36.83|37.12|36.84|37.13|36.85|37.1|36.82|13
1738620330000|2025-02-03 22:05:30|37.1|36.82|37.1|36.82|37.12|36.84|37.09|36.81|8
1738620340000|2025-02-03 22:05:40|37.08|36.8|37.04|36.76|37.1|36.82|37.04|36.76|9
1738620360000|2025-02-03 22:06:00|37.06|36.78|37.12|36.84|37.13|36.85|37.05|36.77|9
1738620370000|2025-02-03 22:06:10|37.11|36.83|37.13|36.85|37.15|36.87|37.11|36.83|9
1738620380000|2025-02-03 22:06:20|37.14|36.86|37.06|36.78|37.14|36.86|37.06|36.78|9
1738620390000|2025-02-03 22:06:30|37.07|36.79|37.1|36.82|37.12|36.84|37.07|36.79|10
1738620400000|2025-02-03 22:06:40|37.09|36.81|37.12|36.84|37.13|36.85|37.09|36.81|9
1738620410000|2025-02-03 22:06:50|37.13|36.85|37.12|36.84|37.13|36.85|37.1|36.82|7
1738620420000|2025-02-03 22:07:00|37.13|36.85|37.11|36.83|37.13|36.85|37.09|36.81|10
1738620430000|2025-02-03 22:07:10|37.1|36.82|37.11|36.83|37.12|36.84|37.1|36.82|4
1738620440000|2025-02-03 22:07:20|37.12|36.84|37.12|36.84|37.14|36.86|37.11|36.83|7
1738620450000|2025-02-03 22:07:30|37.11|36.83|37.08|36.8|37.13|36.85|37.08|36.8|8
1738620460000|2025-02-03 22:07:40|37.12|36.84|37.07|36.79|37.12|36.84|37.07|36.79|5
1738620470000|2025-02-03 22:07:50|37.09|36.81|37.1|36.82|37.12|36.84|37.09|36.81|6
1738620480000|2025-02-03 22:08:00|37.09|36.81|37.06|36.78|37.09|36.81|37.06|36.78|4
1738620490000|2025-02-03 22:08:10|37.08|36.8|37.18|36.9|37.18|36.9|37.08|36.8|6
1738620500000|2025-02-03 22:08:20|37.17|36.89|37.16|36.88|37.18|36.9|37.15|36.87|8
1738620510000|2025-02-03 22:08:30|37.17|36.89|37.23|36.95|37.23|36.95|37.17|36.89|7
1738620520000|2025-02-03 22:08:40|37.25|36.97|37.26|36.98|37.27|36.99|37.21|36.93|11
1738620530000|2025-02-03 22:08:50|37.25|36.97|37.29|37.01|37.29|37.01|37.25|36.97|6
1738620540000|2025-02-03 22:09:00|37.31|37.03|37.31|37.03|37.31|37.03|37.29|37.01|4
1738620560000|2025-02-03 22:09:20|37.22|36.94|37.16|36.88|37.22|36.94|37.16|36.88|6
1738620570000|2025-02-03 22:09:30|37.17|36.89|37.2|36.92|37.2|36.92|37.17|36.89|13
1738620580000|2025-02-03 22:09:40|37.22|36.94|37.31|37.03|37.31|37.03|37.22|36.94|12
1738620590000|2025-02-03 22:09:50|37.3|37.02|37.28|37|37.31|37.03|37.27|36.99|6
1738620600000|2025-02-03 22:10:00|37.27|36.99|37.33|37.05|37.34|37.06|37.27|36.99|7
1738620610000|2025-02-03 22:10:10|37.31|37.03|37.28|37|37.31|37.03|37.27|36.99|11
1738620620000|2025-02-03 22:10:20|37.29|37.01|37.3|37.02|37.31|37.03|37.27|36.99|10
1738620630000|2025-02-03 22:10:30|37.31|37.03|37.34|37.06|37.34|37.06|37.3|37.02|12
1738620640000|2025-02-03 22:10:40|37.33|37.05|37.32|37.04|37.34|37.06|37.32|37.04|8
1738620650000|2025-02-03 22:10:50|37.33|37.05|37.34|37.06|37.37|37.09|37.33|37.05|12
1738620660000|2025-02-03 22:11:00|37.33|37.05|37.31|37.03|37.34|37.06|37.31|37.03|15
1738620670000|2025-02-03 22:11:10|37.3|37.02|37.27|36.99|37.3|37.02|37.24|36.96|12
1738620680000|2025-02-03 22:11:20|37.24|36.96|37.2|36.92|37.25|36.97|37.19|36.91|11
1738620690000|2025-02-03 22:11:30|37.21|36.93|37.19|36.91|37.23|36.95|37.19|36.91|13
1738620700000|2025-02-03 22:11:40|37.2|36.92|37.22|36.94|37.23|36.95|37.15|36.87|14
1738620710000|2025-02-03 22:11:50|37.23|36.95|37.18|36.9|37.23|36.95|37.17|36.89|8
1738620720000|2025-02-03 22:12:00|37.2|36.92|37.14|36.86|37.22|36.94|37.14|36.86|12
1738620730000|2025-02-03 22:12:10|37.15|36.87|37.12|36.84|37.17|36.89|37.11|36.83|15
1738620750000|2025-02-03 22:12:30|37.24|36.96|37.21|36.93|37.25|36.97|37.21|36.93|7
1738620760000|2025-02-03 22:12:40|37.2|36.92|37.14|36.86|37.2|36.92|37.14|36.86|9
1738620770000|2025-02-03 22:12:50|37.16|36.88|37.18|36.9|37.22|36.94|37.16|36.88|14
1738620780000|2025-02-03 22:13:00|37.17|36.89|37.14|36.86|37.17|36.89|37.13|36.85|12
1738620790000|2025-02-03 22:13:10|37.13|36.85|37.14|36.86|37.17|36.89|37.12|36.84|13
1738620800000|2025-02-03 22:13:20|37.12|36.84|37.04|36.76|37.12|36.84|37.04|36.76|11
1738620810000|2025-02-03 22:13:30|37.05|36.77|37.02|36.74|37.07|36.79|37.02|36.74|8
1738620820000|2025-02-03 22:13:40|37.03|36.75|37.02|36.74|37.04|36.76|36.98|36.7|12
1738620830000|2025-02-03 22:13:50|37.03|36.75|37.04|36.76|37.08|36.8|37.03|36.75|13
1738620840000|2025-02-03 22:14:00|37.05|36.77|37|36.72|37.06|36.78|37|36.72|9
1738620850000|2025-02-03 22:14:10|37.01|36.73|36.99|36.71|37.01|36.73|36.98|36.7|5
1738620860000|2025-02-03 22:14:20|36.98|36.7|36.95|36.67|36.98|36.7|36.92|36.64|9
1738620870000|2025-02-03 22:14:30|36.97|36.69|37.01|36.73|37.01|36.73|36.94|36.66|13
1738620880000|2025-02-03 22:14:40|36.99|36.71|36.92|36.64|36.99|36.71|36.92|36.64|12
1738620890000|2025-02-03 22:14:50|36.93|36.65|36.99|36.71|36.99|36.71|36.93|36.65|13
1738620900000|2025-02-03 22:15:00|36.98|36.7|36.93|36.65|37|36.72|36.93|36.65|13
1738620910000|2025-02-03 22:15:10|36.91|36.63|36.85|36.57|36.91|36.63|36.84|36.56|13
1738620920000|2025-02-03 22:15:20|36.81|36.53|36.83|36.55|36.83|36.55|36.79|36.51|11
1738620930000|2025-02-03 22:15:30|36.82|36.54|36.8|36.52|36.89|36.61|36.8|36.52|11
1738620940000|2025-02-03 22:15:40|36.81|36.53|36.8|36.52|36.81|36.53|36.79|36.51|8
1738620950000|2025-02-03 22:15:50|36.82|36.54|36.84|36.56|36.84|36.56|36.8|36.52|7
1738620960000|2025-02-03 22:16:00|36.85|36.57|36.99|36.71|36.99|36.71|36.85|36.57|10
1738620970000|2025-02-03 22:16:10|37|36.72|36.94|36.66|37|36.72|36.94|36.66|10
1738620980000|2025-02-03 22:16:20|36.93|36.65|36.94|36.66|36.94|36.66|36.92|36.64|10
1738620990000|2025-02-03 22:16:30|36.93|36.65|37.03|36.75|37.03|36.75|36.93|36.65|11
1738621000000|2025-02-03 22:16:40|37.04|36.76|36.98|36.7|37.04|36.76|36.98|36.7|17
1738621010000|2025-02-03 22:16:50|36.97|36.69|36.97|36.69|36.99|36.71|36.96|36.68|10
1738621020000|2025-02-03 22:17:00|36.96|36.68|37|36.72|37.01|36.73|36.93|36.65|17
1738621030000|2025-02-03 22:17:10|36.97|36.69|37.06|36.78|37.06|36.78|36.97|36.69|8
1738621040000|2025-02-03 22:17:20|37.07|36.79|37.07|36.79|37.1|36.82|37.05|36.77|12
1738621050000|2025-02-03 22:17:30|37.08|36.8|37.15|36.87|37.15|36.87|37.08|36.8|8
1738621060000|2025-02-03 22:17:40|37.16|36.88|37.14|36.86|37.16|36.88|37.13|36.85|9
1738621070000|2025-02-03 22:17:50|37.12|36.84|37.11|36.83|37.13|36.85|37.09|36.81|14
1738621080000|2025-02-03 22:18:00|37.12|36.84|37.19|36.91|37.19|36.91|37.12|36.84|9
1738621090000|2025-02-03 22:18:10|37.18|36.9|37.18|36.9|37.19|36.91|37.17|36.89|8
1738621100000|2025-02-03 22:18:20|37.17|36.89|37.24|36.96|37.24|36.96|37.16|36.88|14
1738621110000|2025-02-03 22:18:30|37.22|36.94|37.2|36.92|37.22|36.94|37.18|36.9|9
1738621120000|2025-02-03 22:18:40|37.19|36.91|37.15|36.87|37.2|36.92|37.15|36.87|8
1738621130000|2025-02-03 22:18:50|37.19|36.91|37.17|36.89|37.19|36.91|37.16|36.88|10
1738621140000|2025-02-03 22:19:00|37.16|36.88|37.15|36.87|37.16|36.88|37.13|36.85|10
1738621150000|2025-02-03 22:19:10|37.12|36.84|37.11|36.83|37.16|36.88|37.1|36.82|11
1738621160000|2025-02-03 22:19:20|37.12|36.84|37.12|36.84|37.12|36.84|37.07|36.79|11
1738621170000|2025-02-03 22:19:30|37.1|36.82|37.14|36.86|37.14|36.86|37.1|36.82|5
1738621180000|2025-02-03 22:19:40|37.15|36.87|37.16|36.88|37.17|36.89|37.14|36.86|9
1738621190000|2025-02-03 22:19:50|37.15|36.87|37.18|36.9|37.19|36.91|37.15|36.87|11
1738621200000|2025-02-03 22:20:00|37.17|36.89|37.14|36.86|37.17|36.89|37.13|36.85|8
1738621210000|2025-02-03 22:20:10|37.15|36.87|37.15|36.87|37.2|36.92|37.15|36.87|11
1738621220000|2025-02-03 22:20:20|37.16|36.88|37.22|36.94|37.22|36.94|37.16|36.88|12
1738621230000|2025-02-03 22:20:30|37.2|36.92|37.2|36.92|37.21|36.93|37.18|36.9|10
1738621240000|2025-02-03 22:20:40|37.21|36.93|37.21|36.93|37.25|36.97|37.21|36.93|9
1738621250000|2025-02-03 22:20:50|37.22|36.94|37.18|36.9|37.22|36.94|37.17|36.89|10
1738621260000|2025-02-03 22:21:00|37.19|36.91|37.23|36.95|37.25|36.97|37.19|36.91|7
1738621270000|2025-02-03 22:21:10|37.21|36.93|37.2|36.92|37.24|36.96|37.2|36.92|8
1738621280000|2025-02-03 22:21:20|37.19|36.91|37.2|36.92|37.2|36.92|37.18|36.9|9
1738621290000|2025-02-03 22:21:30|37.21|36.93|37.16|36.88|37.21|36.93|37.15|36.87|10
1738621300000|2025-02-03 22:21:40|37.15|36.87|37.18|36.9|37.19|36.91|37.15|36.87|7
1738621310000|2025-02-03 22:21:50|37.17|36.89|37.17|36.89|37.18|36.9|37.17|36.89|3
1738621320000|2025-02-03 22:22:00|37.18|36.9|37.21|36.93|37.21|36.93|37.18|36.9|3
1738621330000|2025-02-03 22:22:10|37.2|36.92|37.18|36.9|37.23|36.95|37.18|36.9|11
1738621340000|2025-02-03 22:22:20|37.17|36.89|37.26|36.98|37.26|36.98|37.17|36.89|9
1738621350000|2025-02-03 22:22:30|37.27|36.99|37.31|37.03|37.31|37.03|37.27|36.99|5
1738621360000|2025-02-03 22:22:40|37.32|37.04|37.34|37.06|37.36|37.08|37.32|37.04|12
1738621370000|2025-02-03 22:22:50|37.35|37.07|37.35|37.07|37.36|37.08|37.34|37.06|7
1738621380000|2025-02-03 22:23:00|37.34|37.06|37.34|37.06|37.38|37.1|37.33|37.05|11
1738621390000|2025-02-03 22:23:10|37.33|37.05|37.28|37|37.33|37.05|37.27|36.99|11
1738621400000|2025-02-03 22:23:20|37.29|37.01|37.3|37.02|37.31|37.03|37.29|37.01|11
1738621410000|2025-02-03 22:23:30|37.31|37.03|37.28|37|37.35|37.07|37.26|36.98|11
1738621420000|2025-02-03 22:23:40|37.29|37.01|37.31|37.03|37.33|37.05|37.28|37|10
1738621430000|2025-02-03 22:23:50|37.3|37.02|37.23|36.95|37.3|37.02|37.23|36.95|9
1738621440000|2025-02-03 22:24:00|37.25|36.97|37.21|36.93|37.25|36.97|37.21|36.93|7
1738621450000|2025-02-03 22:24:10|37.22|36.94|37.21|36.93|37.24|36.96|37.21|36.93|9
1738621460000|2025-02-03 22:24:20|37.23|36.95|37.23|36.95|37.23|36.95|37.21|36.93|6
1738621470000|2025-02-03 22:24:30|37.22|36.94|37.23|36.95|37.24|36.96|37.21|36.93|10
1738621480000|2025-02-03 22:24:40|37.22|36.94|37.25|36.97|37.25|36.97|37.22|36.94|12
1738621490000|2025-02-03 22:24:50|37.27|36.99|37.29|37.01|37.29|37.01|37.27|36.99|7
1738621500000|2025-02-03 22:25:00|37.28|37|37.28|37|37.29|37.01|37.26|36.98|8
1738621510000|2025-02-03 22:25:10|37.27|36.99|37.31|37.03|37.33|37.05|37.27|36.99|7
1738621520000|2025-02-03 22:25:20|37.32|37.04|37.3|37.02|37.32|37.04|37.3|37.02|6
1738621530000|2025-02-03 22:25:30|37.29|37.01|37.27|36.99|37.29|37.01|37.26|36.98|10
1738621540000|2025-02-03 22:25:40|37.28|37|37.26|36.98|37.28|37|37.26|36.98|9
1738621550000|2025-02-03 22:25:50|37.27|36.99|37.26|36.98|37.27|36.99|37.24|36.96|6
1738621560000|2025-02-03 22:26:00|37.25|36.97|37.25|36.97|37.25|36.97|37.23|36.95|9
1738621570000|2025-02-03 22:26:10|37.26|36.98|37.26|36.98|37.27|36.99|37.26|36.98|7
1738621580000|2025-02-03 22:26:20|37.25|36.97|37.25|36.97|37.25|36.97|37.24|36.96|5
1738621600000|2025-02-03 22:26:40|37.24|36.96|37.27|36.99|37.27|36.99|37.24|36.96|5
1738621610000|2025-02-03 22:26:50|37.26|36.98|37.25|36.97|37.26|36.98|37.24|36.96|4
1738621620000|2025-02-03 22:27:00|37.24|36.96|37.23|36.95|37.24|36.96|37.23|36.95|6
1738621630000|2025-02-03 22:27:10|37.22|36.94|37.25|36.97|37.26|36.98|37.22|36.94|7
1738621640000|2025-02-03 22:27:20|37.24|36.96|37.29|37.01|37.29|37.01|37.24|36.96|6
1738621650000|2025-02-03 22:27:30|37.31|37.03|37.32|37.04|37.34|37.06|37.3|37.02|10
1738621660000|2025-02-03 22:27:40|37.34|37.06|37.26|36.98|37.34|37.06|37.26|36.98|9
1738621670000|2025-02-03 22:27:50|37.27|36.99|37.27|36.99|37.28|37|37.25|36.97|8
1738621680000|2025-02-03 22:28:00|37.26|36.98|37.22|36.94|37.26|36.98|37.22|36.94|6
1738621690000|2025-02-03 22:28:10|37.23|36.95|37.23|36.95|37.23|36.95|37.21|36.93|5
1738621700000|2025-02-03 22:28:20|37.22|36.94|37.22|36.94|37.22|36.94|37.21|36.93|5
1738621710000|2025-02-03 22:28:30|37.21|36.93|37.2|36.92|37.22|36.94|37.2|36.92|4
1738621720000|2025-02-03 22:28:40|37.22|36.94|37.26|36.98|37.26|36.98|37.22|36.94|4
1738621730000|2025-02-03 22:28:50|37.25|36.97|37.29|37.01|37.29|37.01|37.25|36.97|10
1738621740000|2025-02-03 22:29:00|37.3|37.02|37.32|37.04|37.34|37.06|37.3|37.02|7
1738621750000|2025-02-03 22:29:10|37.33|37.05|37.35|37.07|37.35|37.07|37.33|37.05|9
1738621760000|2025-02-03 22:29:20|37.34|37.06|37.35|37.07|37.35|37.07|37.34|37.06|8
1738621770000|2025-02-03 22:29:30|37.34|37.06|37.34|37.06|37.35|37.07|37.34|37.06|3
1738621790000|2025-02-03 22:29:50|37.33|37.05|37.33|37.05|37.34|37.06|37.33|37.05|3
1738621800000|2025-02-03 22:30:00|37.32|37.04|37.33|37.05|37.34|37.06|37.31|37.03|9
1738621810000|2025-02-03 22:30:10|37.34|37.06|37.33|37.05|37.34|37.06|37.33|37.05|4
1738621820000|2025-02-03 22:30:20|37.35|37.07|37.32|37.04|37.35|37.07|37.32|37.04|3
1738621830000|2025-02-03 22:30:30|37.31|37.03|37.32|37.04|37.33|37.05|37.31|37.03|6
1738621840000|2025-02-03 22:30:40|37.33|37.05|37.27|36.99|37.34|37.06|37.27|36.99|8
1738621850000|2025-02-03 22:30:50|37.28|37|37.26|36.98|37.28|37|37.25|36.97|5
1738621860000|2025-02-03 22:31:00|37.25|36.97|37.26|36.98|37.26|36.98|37.25|36.97|2
1738621870000|2025-02-03 22:31:10|37.25|36.97|37.24|36.96|37.25|36.97|37.24|36.96|4
1738621880000|2025-02-03 22:31:20|37.25|36.97|37.23|36.95|37.25|36.97|37.23|36.95|5
1738621890000|2025-02-03 22:31:30|37.24|36.96|37.21|36.93|37.24|36.96|37.2|36.92|10
1738621900000|2025-02-03 22:31:40|37.2|36.92|37.2|36.92|37.21|36.93|37.2|36.92|3
1738621910000|2025-02-03 22:31:50|37.19|36.91|37.21|36.93|37.21|36.93|37.19|36.91|7
1738621920000|2025-02-03 22:32:00|37.2|36.92|37.2|36.92|37.21|36.93|37.2|36.92|3
1738621930000|2025-02-03 22:32:10|37.19|36.91|37.18|36.9|37.19|36.91|37.18|36.9|2
1738621940000|2025-02-03 22:32:20|37.17|36.89|37.15|36.87|37.17|36.89|37.15|36.87|3
1738621950000|2025-02-03 22:32:30|37.14|36.86|37.14|36.86|37.15|36.87|37.14|36.86|9
1738621960000|2025-02-03 22:32:40|37.13|36.85|37.09|36.81|37.13|36.85|37.09|36.81|5
1738621970000|2025-02-03 22:32:50|37.08|36.8|37.08|36.8|37.08|36.8|37.08|36.8|1
1738621990000|2025-02-03 22:33:10|37.1|36.82|37.12|36.84|37.13|36.85|37.1|36.82|6
1738622000000|2025-02-03 22:33:20|37.11|36.83|37.1|36.82|37.13|36.85|37.1|36.82|9
1738622010000|2025-02-03 22:33:30|37.09|36.81|37.08|36.8|37.1|36.82|37.08|36.8|4
1738622020000|2025-02-03 22:33:40|37.07|36.79|37.04|36.76|37.07|36.79|37.04|36.76|6
1738622030000|2025-02-03 22:33:50|37.03|36.75|37.03|36.75|37.03|36.75|36.99|36.71|8
1738622040000|2025-02-03 22:34:00|37.05|36.77|37.07|36.79|37.07|36.79|37.03|36.75|4
1738622050000|2025-02-03 22:34:10|37.09|36.81|37.13|36.85|37.13|36.85|37.09|36.81|5
1738622060000|2025-02-03 22:34:20|37.12|36.84|37.14|36.86|37.15|36.87|37.12|36.84|11
1738622070000|2025-02-03 22:34:30|37.15|36.87|37.13|36.85|37.15|36.87|37.13|36.85|7
1738622080000|2025-02-03 22:34:40|37.12|36.84|37.15|36.87|37.15|36.87|37.11|36.83|7
1738622090000|2025-02-03 22:34:50|37.16|36.88|37.15|36.87|37.17|36.89|37.13|36.85|7
1738622100000|2025-02-03 22:35:00|37.14|36.86|37.14|36.86|37.14|36.86|37.14|36.86|1
1738622110000|2025-02-03 22:35:10|37.13|36.85|37.11|36.83|37.13|36.85|37.09|36.81|6
1738622120000|2025-02-03 22:35:20|37.1|36.82|37.14|36.86|37.14|36.86|37.1|36.82|5
1738622130000|2025-02-03 22:35:30|37.15|36.87|37.13|36.85|37.15|36.87|37.13|36.85|7
1738622140000|2025-02-03 22:35:40|37.12|36.84|37.13|36.85|37.14|36.86|37.12|36.84|6
1738622150000|2025-02-03 22:35:50|37.12|36.84|37.14|36.86|37.14|36.86|37.1|36.82|8
1738622160000|2025-02-03 22:36:00|37.15|36.87|37.15|36.87|37.16|36.88|37.15|36.87|5
1738622170000|2025-02-03 22:36:10|37.14|36.86|37.19|36.91|37.19|36.91|37.14|36.86|6
1738622180000|2025-02-03 22:36:20|37.18|36.9|37.19|36.91|37.19|36.91|37.17|36.89|6
1738622190000|2025-02-03 22:36:30|37.18|36.9|37.18|36.9|37.18|36.9|37.18|36.9|1
1738622200000|2025-02-03 22:36:40|37.19|36.91|37.13|36.85|37.19|36.91|37.13|36.85|8
1738622210000|2025-02-03 22:36:50|37.12|36.84|37.1|36.82|37.12|36.84|37.1|36.82|5
1738622230000|2025-02-03 22:37:10|37.05|36.77|37.05|36.77|37.05|36.77|37.04|36.76|3
1738622240000|2025-02-03 22:37:20|37.04|36.76|37.05|36.77|37.05|36.77|37.03|36.75|5
1738622250000|2025-02-03 22:37:30|37.04|36.76|37.04|36.76|37.05|36.77|37.04|36.76|5
1738622260000|2025-02-03 22:37:40|37.05|36.77|37.07|36.79|37.07|36.79|37.05|36.77|3
1738622270000|2025-02-03 22:37:50|37.08|36.8|37.12|36.84|37.12|36.84|37.07|36.79|7
1738622280000|2025-02-03 22:38:00|37.11|36.83|37.15|36.87|37.15|36.87|37.11|36.83|7
1738622290000|2025-02-03 22:38:10|37.14|36.86|37.16|36.88|37.16|36.88|37.14|36.86|9
1738622300000|2025-02-03 22:38:20|37.15|36.87|37.15|36.87|37.15|36.87|37.14|36.86|3
1738622310000|2025-02-03 22:38:30|37.16|36.88|37.17|36.89|37.17|36.89|37.16|36.88|2
1738622320000|2025-02-03 22:38:40|37.18|36.9|37.17|36.89|37.19|36.91|37.17|36.89|9
1738622330000|2025-02-03 22:38:50|37.18|36.9|37.17|36.89|37.18|36.9|37.16|36.88|6
1738622340000|2025-02-03 22:39:00|37.2|36.92|37.18|36.9|37.2|36.92|37.18|36.9|5
1738622350000|2025-02-03 22:39:10|37.19|36.91|37.19|36.91|37.19|36.91|37.18|36.9|3
1738622360000|2025-02-03 22:39:20|37.18|36.9|37.2|36.92|37.2|36.92|37.18|36.9|5
1738622370000|2025-02-03 22:39:30|37.21|36.93|37.24|36.96|37.24|36.96|37.21|36.93|4
1738622380000|2025-02-03 22:39:40|37.23|36.95|37.21|36.93|37.24|36.96|37.21|36.93|7
1738622390000|2025-02-03 22:39:50|37.2|36.92|37.21|36.93|37.22|36.94|37.19|36.91|6
1738622400000|2025-02-03 22:40:00|37.2|36.92|37.21|36.93|37.21|36.93|37.2|36.92|2
1738622420000|2025-02-03 22:40:20|37.19|36.91|37.18|36.9|37.19|36.91|37.18|36.9|2
1738622440000|2025-02-03 22:40:40|37.19|36.91|37.18|36.9|37.19|36.91|37.18|36.9|2
1738622450000|2025-02-03 22:40:50|37.19|36.91|37.19|36.91|37.19|36.91|37.18|36.9|3
1738622460000|2025-02-03 22:41:00|37.18|36.9|37.17|36.89|37.18|36.9|37.17|36.89|2
1738622470000|2025-02-03 22:41:10|37.18|36.9|37.15|36.87|37.18|36.9|37.15|36.87|4
1738622480000|2025-02-03 22:41:20|37.14|36.86|37.15|36.87|37.15|36.87|37.14|36.86|4
1738622500000|2025-02-03 22:41:40|37.16|36.88|37.16|36.88|37.16|36.88|37.16|36.88|1
1738622510000|2025-02-03 22:41:50|37.17|36.89|37.16|36.88|37.17|36.89|37.16|36.88|6
1738622520000|2025-02-03 22:42:00|37.15|36.87|37.08|36.8|37.16|36.88|37.07|36.79|7
1738622530000|2025-02-03 22:42:10|37.07|36.79|37.1|36.82|37.1|36.82|37.07|36.79|4
1738622540000|2025-02-03 22:42:20|37.12|36.84|37.11|36.83|37.12|36.84|37.11|36.83|4
1738622550000|2025-02-03 22:42:30|37.12|36.84|37.09|36.81|37.12|36.84|37.09|36.81|8
1738622560000|2025-02-03 22:42:40|37.1|36.82|37.09|36.81|37.1|36.82|37.09|36.81|10
1738622580000|2025-02-03 22:43:00|37.08|36.8|37.09|36.81|37.1|36.82|37.08|36.8|4
1738622590000|2025-02-03 22:43:10|37.1|36.82|37.09|36.81|37.1|36.82|37.09|36.81|6
1738622600000|2025-02-03 22:43:20|37.1|36.82|37.11|36.83|37.11|36.83|37.1|36.82|2
1738622620000|2025-02-03 22:43:40|37.12|36.84|37.12|36.84|37.12|36.84|37.11|36.83|3
1738622640000|2025-02-03 22:44:00|37.13|36.85|37.12|36.84|37.13|36.85|37.12|36.84|2
1738622650000|2025-02-03 22:44:10|37.13|36.85|37.12|36.84|37.13|36.85|37.12|36.84|2
1738622660000|2025-02-03 22:44:20|37.13|36.85|37.13|36.85|37.13|36.85|37.12|36.84|7
1738622670000|2025-02-03 22:44:30|37.12|36.84|37.13|36.85|37.13|36.85|37.12|36.84|2
1738622700000|2025-02-03 22:45:00|37.12|36.84|37.14|36.86|37.14|36.86|37.12|36.84|3
1738622720000|2025-02-03 22:45:20|37.15|36.87|37.15|36.87|37.15|36.87|37.15|36.87|1
1738622750000|2025-02-03 22:45:50|37.14|36.86|37.13|36.85|37.14|36.86|37.13|36.85|4
1738622770000|2025-02-03 22:46:10|37.1|36.82|37.1|36.82|37.1|36.82|37.1|36.82|1
1738622780000|2025-02-03 22:46:20|37.09|36.81|37.09|36.81|37.09|36.81|37.09|36.81|1
1738622790000|2025-02-03 22:46:30|37.08|36.8|37.08|36.8|37.08|36.8|37.08|36.8|1
1738622800000|2025-02-03 22:46:40|37.05|36.77|37.04|36.76|37.05|36.77|37.04|36.76|2
1738622810000|2025-02-03 22:46:50|37.03|36.75|37.04|36.76|37.04|36.76|37.03|36.75|2
1738622830000|2025-02-03 22:47:10|37.03|36.75|37.03|36.75|37.03|36.75|37.03|36.75|1
1738622840000|2025-02-03 22:47:20|37.04|36.76|37.03|36.75|37.04|36.76|37.03|36.75|4
1738622870000|2025-02-03 22:47:50|37.01|36.73|37.01|36.73|37.01|36.73|37.01|36.73|1
1738622910000|2025-02-03 22:48:30|37|36.72|36.96|36.68|37|36.72|36.96|36.68|4
1738622920000|2025-02-03 22:48:40|36.95|36.67|36.94|36.66|36.95|36.67|36.94|36.66|2
1738622930000|2025-02-03 22:48:50|36.93|36.65|36.9|36.62|36.93|36.65|36.9|36.62|4
1738622950000|2025-02-03 22:49:10|36.91|36.63|36.9|36.62|36.91|36.63|36.9|36.62|2
1738622970000|2025-02-03 22:49:30|36.89|36.61|36.89|36.61|36.9|36.62|36.89|36.61|3
1738622980000|2025-02-03 22:49:40|36.9|36.62|36.89|36.61|36.9|36.62|36.89|36.61|4
1738623010000|2025-02-03 22:50:10|36.9|36.62|36.9|36.62|36.91|36.63|36.9|36.62|3
1738623020000|2025-02-03 22:50:20|36.89|36.61|36.89|36.61|36.89|36.61|36.89|36.61|1
1738623030000|2025-02-03 22:50:30|36.9|36.62|36.9|36.62|36.9|36.62|36.89|36.61|3
1738623040000|2025-02-03 22:50:40|36.85|36.57|36.86|36.58|36.86|36.58|36.85|36.57|2
1738623050000|2025-02-03 22:50:50|36.87|36.59|36.89|36.61|36.9|36.62|36.87|36.59|4
1738623060000|2025-02-03 22:51:00|36.9|36.62|36.92|36.64|36.92|36.64|36.89|36.61|5
1738623070000|2025-02-03 22:51:10|36.93|36.65|36.93|36.65|36.93|36.65|36.93|36.65|1
1738623080000|2025-02-03 22:51:20|36.92|36.64|36.94|36.66|36.94|36.66|36.92|36.64|3
1738623090000|2025-02-03 22:51:30|36.95|36.67|36.96|36.68|36.97|36.69|36.95|36.67|4
1738623100000|2025-02-03 22:51:40|36.97|36.69|36.97|36.69|36.97|36.69|36.96|36.68|3
1738623110000|2025-02-03 22:51:50|36.96|36.68|36.96|36.68|36.96|36.68|36.96|36.68|1
1738623130000|2025-02-03 22:52:10|36.98|36.7|36.98|36.7|36.98|36.7|36.98|36.7|1
1738623140000|2025-02-03 22:52:20|36.99|36.71|36.99|36.71|36.99|36.71|36.99|36.71|1
1738623150000|2025-02-03 22:52:30|37|36.72|37.01|36.73|37.01|36.73|37|36.72|2
1738623160000|2025-02-03 22:52:40|37|36.72|36.99|36.71|37|36.72|36.99|36.71|2
1738623170000|2025-02-03 22:52:50|37|36.72|37.01|36.73|37.02|36.74|37|36.72|4
1738623200000|2025-02-03 22:53:20|37.02|36.74|37.02|36.74|37.02|36.74|37.01|36.73|3
1738623210000|2025-02-03 22:53:30|37.01|36.73|37.01|36.73|37.01|36.73|37.01|36.73|1
1738623230000|2025-02-03 22:53:50|37.02|36.74|37.01|36.73|37.02|36.74|37.01|36.73|4
1738623240000|2025-02-03 22:54:00|37.02|36.74|37.03|36.75|37.03|36.75|37.01|36.73|6
1738623260000|2025-02-03 22:54:20|37.04|36.76|37.03|36.75|37.04|36.76|37.03|36.75|2
1738623270000|2025-02-03 22:54:30|37.04|36.76|37.04|36.76|37.04|36.76|37.03|36.75|3
1738623280000|2025-02-03 22:54:40|37.05|36.77|37.05|36.77|37.05|36.77|37.04|36.76|3
1738623290000|2025-02-03 22:54:50|37.06|36.78|37.07|36.79|37.08|36.8|37.06|36.78|3
1738623300000|2025-02-03 22:55:00|37.08|36.8|37.07|36.79|37.08|36.8|37.07|36.79|2
1738623310000|2025-02-03 22:55:10|37.08|36.8|37.07|36.79|37.08|36.8|37.07|36.79|2
1738623320000|2025-02-03 22:55:20|37.06|36.78|37.06|36.78|37.06|36.78|37.06|36.78|1
1738623330000|2025-02-03 22:55:30|37.07|36.79|37.08|36.8|37.08|36.8|37.06|36.78|6
1738623340000|2025-02-03 22:55:40|37.09|36.81|37.09|36.81|37.09|36.81|37.08|36.8|3
1738623360000|2025-02-03 22:56:00|37.06|36.78|37.07|36.79|37.07|36.79|37.05|36.77|6
1738623370000|2025-02-03 22:56:10|37.04|36.76|37.04|36.76|37.04|36.76|37.03|36.75|3
1738623380000|2025-02-03 22:56:20|37.05|36.77|37.08|36.8|37.08|36.8|37.04|36.76|5
1738623390000|2025-02-03 22:56:30|37.07|36.79|37.07|36.79|37.08|36.8|37.07|36.79|5
1738623400000|2025-02-03 22:56:40|37.08|36.8|37.09|36.81|37.09|36.81|37.08|36.8|10
1738623410000|2025-02-03 22:56:50|37.08|36.8|37.08|36.8|37.09|36.81|37.08|36.8|3
1738623420000|2025-02-03 22:57:00|37.07|36.79|37.07|36.79|37.07|36.79|37.07|36.79|1
1738623430000|2025-02-03 22:57:10|37.08|36.8|37.07|36.79|37.08|36.8|37.07|36.79|4
1738623440000|2025-02-03 22:57:20|37.08|36.8|37.07|36.79|37.08|36.8|37.07|36.79|2
1738623450000|2025-02-03 22:57:30|37.06|36.78|37.06|36.78|37.07|36.79|37.06|36.78|3
1738623460000|2025-02-03 22:57:40|37.05|36.77|37.05|36.77|37.05|36.77|37.05|36.77|1
1738623470000|2025-02-03 22:57:50|37.04|36.76|37.05|36.77|37.05|36.77|37.04|36.76|2
1738623490000|2025-02-03 22:58:10|37.04|36.76|37.03|36.75|37.04|36.76|37.03|36.75|2
1738623520000|2025-02-03 22:58:40|37.02|36.74|37.01|36.73|37.02|36.74|37.01|36.73|2
1738623530000|2025-02-03 22:58:50|37.02|36.74|37.01|36.73|37.02|36.74|37.01|36.73|2
1738623580000|2025-02-03 22:59:40|37|36.72|36.98|36.7|37|36.72|36.98|36.7|3
1738623590000|2025-02-03 22:59:50|36.97|36.69|36.99|36.71|36.99|36.71|36.96|36.68|9
1738623600000|2025-02-03 23:00:00|37.01|36.73|37.04|36.76|37.07|36.79|37.01|36.73|11
1738623610000|2025-02-03 23:00:10|37.03|36.75|37|36.72|37.03|36.75|37|36.72|6
1738623620000|2025-02-03 23:00:20|36.99|36.71|36.98|36.7|36.99|36.71|36.97|36.69|4
1738623630000|2025-02-03 23:00:30|36.99|36.71|36.99|36.71|36.99|36.71|36.99|36.71|1
1738623640000|2025-02-03 23:00:40|36.98|36.7|36.98|36.7|36.99|36.71|36.98|36.7|3
1738623650000|2025-02-03 23:00:50|36.99|36.71|36.99|36.71|36.99|36.71|36.98|36.7|5
1738623660000|2025-02-03 23:01:00|36.98|36.7|36.97|36.69|36.99|36.71|36.97|36.69|6
1738623670000|2025-02-03 23:01:10|36.98|36.7|36.98|36.7|37|36.72|36.98|36.7|4
1738623680000|2025-02-03 23:01:20|36.99|36.71|36.99|36.71|37|36.72|36.99|36.71|3
1738623690000|2025-02-03 23:01:30|37|36.72|36.98|36.7|37|36.72|36.98|36.7|3
1738623700000|2025-02-03 23:01:40|36.99|36.71|36.99|36.71|36.99|36.71|36.99|36.71|1
1738623710000|2025-02-03 23:01:50|37.05|36.77|37.05|36.77|37.05|36.77|37.04|36.76|3
1738623720000|2025-02-03 23:02:00|37.07|36.79|37.07|36.79|37.1|36.82|37.06|36.78|10
1738623730000|2025-02-03 23:02:10|37.09|36.81|37.07|36.79|37.1|36.82|37.07|36.79|5
1738623740000|2025-02-03 23:02:20|37.06|36.78|37.04|36.76|37.06|36.78|37.04|36.76|3
1738623750000|2025-02-03 23:02:30|37.03|36.75|37.07|36.79|37.07|36.79|37.03|36.75|9
1738623760000|2025-02-03 23:02:40|37.06|36.78|37.08|36.8|37.1|36.82|37.06|36.78|8
1738623770000|2025-02-03 23:02:50|37.07|36.79|37.08|36.8|37.08|36.8|37.07|36.79|4
1738623780000|2025-02-03 23:03:00|37.07|36.79|37.1|36.82|37.12|36.84|37.06|36.78|10
1738623790000|2025-02-03 23:03:10|37.11|36.83|37.11|36.83|37.11|36.83|37.1|36.82|7
1738623800000|2025-02-03 23:03:20|37.12|36.84|37.13|36.85|37.16|36.88|37.12|36.84|7
1738623810000|2025-02-03 23:03:30|37.14|36.86|37.18|36.9|37.19|36.91|37.13|36.85|10
1738623820000|2025-02-03 23:03:40|37.19|36.91|37.17|36.89|37.19|36.91|37.15|36.87|7
1738623830000|2025-02-03 23:03:50|37.18|36.9|37.19|36.91|37.21|36.93|37.18|36.9|6
1738623840000|2025-02-03 23:04:00|37.18|36.9|37.15|36.87|37.18|36.9|37.14|36.86|10
1738623850000|2025-02-03 23:04:10|37.14|36.86|37.17|36.89|37.18|36.9|37.13|36.85|11
1738623860000|2025-02-03 23:04:20|37.18|36.9|37.16|36.88|37.18|36.9|37.16|36.88|9
1738623870000|2025-02-03 23:04:30|37.14|36.86|37.11|36.83|37.14|36.86|37.11|36.83|8
1738623880000|2025-02-03 23:04:40|37.12|36.84|37.11|36.83|37.12|36.84|37.08|36.8|7
1738623890000|2025-02-03 23:04:50|37.12|36.84|37.12|36.84|37.12|36.84|37.12|36.84|1
1738623910000|2025-02-03 23:05:10|37.13|36.85|37.15|36.87|37.15|36.87|37.13|36.85|3
1738623920000|2025-02-03 23:05:20|37.14|36.86|37.14|36.86|37.15|36.87|37.14|36.86|5
1738623930000|2025-02-03 23:05:30|37.16|36.88|37.17|36.89|37.17|36.89|37.16|36.88|2
1738623940000|2025-02-03 23:05:40|37.16|36.88|37.16|36.88|37.16|36.88|37.13|36.85|8
1738623950000|2025-02-03 23:05:50|37.15|36.87|37.15|36.87|37.16|36.88|37.14|36.86|5
1738623960000|2025-02-03 23:06:00|37.14|36.86|37.13|36.85|37.15|36.87|37.13|36.85|3
1738623970000|2025-02-03 23:06:10|37.14|36.86|37.18|36.9|37.18|36.9|37.13|36.85|9
1738623980000|2025-02-03 23:06:20|37.19|36.91|37.2|36.92|37.2|36.92|37.19|36.91|2
1738623990000|2025-02-03 23:06:30|37.21|36.93|37.21|36.93|37.21|36.93|37.21|36.93|1
1738624000000|2025-02-03 23:06:40|37.22|36.94|37.23|36.95|37.24|36.96|37.22|36.94|4
1738624010000|2025-02-03 23:06:50|37.24|36.96|37.24|36.96|37.25|36.97|37.22|36.94|13
1738624020000|2025-02-03 23:07:00|37.23|36.95|37.25|36.97|37.26|36.98|37.23|36.95|7
1738624030000|2025-02-03 23:07:10|37.24|36.96|37.25|36.97|37.26|36.98|37.24|36.96|6
1738624040000|2025-02-03 23:07:20|37.24|36.96|37.24|36.96|37.24|36.96|37.23|36.95|3
1738624050000|2025-02-03 23:07:30|37.25|36.97|37.25|36.97|37.25|36.97|37.25|36.97|1
1738624060000|2025-02-03 23:07:40|37.24|36.96|37.25|36.97|37.25|36.97|37.23|36.95|4
1738624080000|2025-02-03 23:08:00|37.26|36.98|37.25|36.97|37.26|36.98|37.24|36.96|6
1738624100000|2025-02-03 23:08:20|37.23|36.95|37.22|36.94|37.23|36.95|37.22|36.94|2
1738624110000|2025-02-03 23:08:30|37.21|36.93|37.22|36.94|37.23|36.95|37.21|36.93|3
1738624120000|2025-02-03 23:08:40|37.23|36.95|37.24|36.96|37.25|36.97|37.23|36.95|6
1738624130000|2025-02-03 23:08:50|37.25|36.97|37.25|36.97|37.26|36.98|37.25|36.97|3
1738624140000|2025-02-03 23:09:00|37.26|36.98|37.27|36.99|37.27|36.99|37.26|36.98|4
1738624150000|2025-02-03 23:09:10|37.28|37|37.28|37|37.28|37|37.28|37|1
1738624160000|2025-02-03 23:09:20|37.34|37.06|37.34|37.06|37.36|37.08|37.34|37.06|7
1738624170000|2025-02-03 23:09:30|37.36|37.08|37.33|37.05|37.36|37.08|37.33|37.05|10
1738624180000|2025-02-03 23:09:40|37.32|37.04|37.31|37.03|37.32|37.04|37.31|37.03|2
1738624190000|2025-02-03 23:09:50|37.3|37.02|37.28|37|37.3|37.02|37.28|37|3
1738624200000|2025-02-03 23:10:00|37.27|36.99|37.22|36.94|37.27|36.99|37.2|36.92|11
1738624210000|2025-02-03 23:10:10|37.21|36.93|37.25|36.97|37.25|36.97|37.21|36.93|7
1738624220000|2025-02-03 23:10:20|37.24|36.96|37.2|36.92|37.24|36.96|37.2|36.92|5
1738624230000|2025-02-03 23:10:30|37.19|36.91|37.19|36.91|37.19|36.91|37.19|36.91|1
1738624240000|2025-02-03 23:10:40|37.18|36.9|37.13|36.85|37.18|36.9|37.13|36.85|9
1738624250000|2025-02-03 23:10:50|37.14|36.86|37.14|36.86|37.14|36.86|37.13|36.85|3
1738624260000|2025-02-03 23:11:00|37.13|36.85|37.16|36.88|37.16|36.88|37.13|36.85|4
1738624270000|2025-02-03 23:11:10|37.17|36.89|37.16|36.88|37.19|36.91|37.16|36.88|8
1738624280000|2025-02-03 23:11:20|37.15|36.87|37.13|36.85|37.15|36.87|37.13|36.85|4
1738624290000|2025-02-03 23:11:30|37.12|36.84|37.13|36.85|37.14|36.86|37.12|36.84|6
1738624300000|2025-02-03 23:11:40|37.14|36.86|37.19|36.91|37.2|36.92|37.14|36.86|7
1738624310000|2025-02-03 23:11:50|37.2|36.92|37.21|36.93|37.21|36.93|37.18|36.9|6
1738624320000|2025-02-03 23:12:00|37.2|36.92|37.22|36.94|37.23|36.95|37.2|36.92|6
1738624330000|2025-02-03 23:12:10|37.23|36.95|37.23|36.95|37.24|36.96|37.21|36.93|6
1738624340000|2025-02-03 23:12:20|37.22|36.94|37.2|36.92|37.23|36.95|37.2|36.92|8
1738624350000|2025-02-03 23:12:30|37.19|36.91|37.23|36.95|37.24|36.96|37.19|36.91|9
1738624360000|2025-02-03 23:12:40|37.22|36.94|37.21|36.93|37.23|36.95|37.21|36.93|8
1738624370000|2025-02-03 23:12:50|37.22|36.94|37.23|36.95|37.23|36.95|37.21|36.93|4
1738624380000|2025-02-03 23:13:00|37.22|36.94|37.22|36.94|37.22|36.94|37.21|36.93|7
1738624390000|2025-02-03 23:13:10|37.21|36.93|37.22|36.94|37.23|36.95|37.21|36.93|3
1738624400000|2025-02-03 23:13:20|37.21|36.93|37.22|36.94|37.24|36.96|37.21|36.93|6
1738624410000|2025-02-03 23:13:30|37.21|36.93|37.24|36.96|37.24|36.96|37.21|36.93|6
1738624420000|2025-02-03 23:13:40|37.25|36.97|37.24|36.96|37.25|36.97|37.24|36.96|4
1738624430000|2025-02-03 23:13:50|37.25|36.97|37.25|36.97|37.26|36.98|37.25|36.97|3
1738624440000|2025-02-03 23:14:00|37.26|36.98|37.29|37.01|37.29|37.01|37.26|36.98|7
1738624450000|2025-02-03 23:14:10|37.28|37|37.26|36.98|37.28|37|37.26|36.98|5
1738624460000|2025-02-03 23:14:20|37.27|36.99|37.26|36.98|37.28|37|37.26|36.98|4
1738624470000|2025-02-03 23:14:30|37.25|36.97|37.25|36.97|37.26|36.98|37.25|36.97|7
1738624480000|2025-02-03 23:14:40|37.26|36.98|37.26|36.98|37.26|36.98|37.26|36.98|1
1738624490000|2025-02-03 23:14:50|37.27|36.99|37.27|36.99|37.27|36.99|37.25|36.97|5
1738624500000|2025-02-03 23:15:00|37.26|36.98|37.2|36.92|37.26|36.98|37.2|36.92|8
1738624510000|2025-02-03 23:15:10|37.21|36.93|37.21|36.93|37.22|36.94|37.21|36.93|3
1738624520000|2025-02-03 23:15:20|37.22|36.94|37.25|36.97|37.25|36.97|37.22|36.94|4
1738624530000|2025-02-03 23:15:30|37.24|36.96|37.21|36.93|37.24|36.96|37.21|36.93|4
1738624540000|2025-02-03 23:15:40|37.22|36.94|37.24|36.96|37.25|36.97|37.22|36.94|5
1738624550000|2025-02-03 23:15:50|37.23|36.95|37.24|36.96|37.24|36.96|37.23|36.95|2
1738624560000|2025-02-03 23:16:00|37.23|36.95|37.2|36.92|37.23|36.95|37.18|36.9|7
1738624570000|2025-02-03 23:16:10|37.19|36.91|37.18|36.9|37.19|36.91|37.17|36.89|8
1738624580000|2025-02-03 23:16:20|37.17|36.89|37.2|36.92|37.2|36.92|37.17|36.89|4
1738624590000|2025-02-03 23:16:30|37.18|36.9|37.19|36.91|37.19|36.91|37.18|36.9|6
1738624600000|2025-02-03 23:16:40|37.18|36.9|37.21|36.93|37.21|36.93|37.18|36.9|3
1738624610000|2025-02-03 23:16:50|37.2|36.92|37.2|36.92|37.2|36.92|37.2|36.92|1
1738624620000|2025-02-03 23:17:00|37.21|36.93|37.19|36.91|37.21|36.93|37.19|36.91|5
1738624630000|2025-02-03 23:17:10|37.18|36.9|37.17|36.89|37.18|36.9|37.16|36.88|4
1738624640000|2025-02-03 23:17:20|37.18|36.9|37.2|36.92|37.21|36.93|37.18|36.9|4
1738624660000|2025-02-03 23:17:40|37.21|36.93|37.2|36.92|37.21|36.93|37.19|36.91|4
1738624670000|2025-02-03 23:17:50|37.19|36.91|37.18|36.9|37.19|36.91|37.18|36.9|2
1738624680000|2025-02-03 23:18:00|37.17|36.89|37.18|36.9|37.19|36.91|37.17|36.89|7
1738624690000|2025-02-03 23:18:10|37.17|36.89|37.16|36.88|37.18|36.9|37.16|36.88|4
1738624700000|2025-02-03 23:18:20|37.17|36.89|37.17|36.89|37.17|36.89|37.16|36.88|3
1738624720000|2025-02-03 23:18:40|37.16|36.88|37.17|36.89|37.17|36.89|37.16|36.88|4
1738624730000|2025-02-03 23:18:50|37.16|36.88|37.17|36.89|37.17|36.89|37.16|36.88|2
1738624740000|2025-02-03 23:19:00|37.15|36.87|37.15|36.87|37.16|36.88|37.15|36.87|7
1738624750000|2025-02-03 23:19:10|37.16|36.88|37.17|36.89|37.17|36.89|37.16|36.88|2
1738624760000|2025-02-03 23:19:20|37.16|36.88|37.16|36.88|37.16|36.88|37.16|36.88|1
1738624780000|2025-02-03 23:19:40|37.15|36.87|37.14|36.86|37.16|36.88|37.14|36.86|4
1738624790000|2025-02-03 23:19:50|37.13|36.85|37.13|36.85|37.13|36.85|37.12|36.84|3
1738624800000|2025-02-03 23:20:00|37.12|36.84|37.12|36.84|37.13|36.85|37.12|36.84|3
1738624810000|2025-02-03 23:20:10|37.13|36.85|37.14|36.86|37.14|36.86|37.12|36.84|4
1738624820000|2025-02-03 23:20:20|37.13|36.85|37.13|36.85|37.14|36.86|37.12|36.84|5
1738624830000|2025-02-03 23:20:30|37.12|36.84|37.12|36.84|37.12|36.84|37.12|36.84|1
1738624840000|2025-02-03 23:20:40|37.11|36.83|37.1|36.82|37.11|36.83|37.1|36.82|6
1738624850000|2025-02-03 23:20:50|37.09|36.81|37.09|36.81|37.09|36.81|37.09|36.81|1
1738624860000|2025-02-03 23:21:00|37.08|36.8|37.1|36.82|37.1|36.82|37.08|36.8|3
1738624870000|2025-02-03 23:21:10|37.09|36.81|37.08|36.8|37.09|36.81|37.08|36.8|2
1738624880000|2025-02-03 23:21:20|37.06|36.78|37.06|36.78|37.07|36.79|37.06|36.78|3
1738624890000|2025-02-03 23:21:30|37.07|36.79|37.06|36.78|37.07|36.79|37.06|36.78|6
1738624900000|2025-02-03 23:21:40|37.07|36.79|37.07|36.79|37.07|36.79|37.06|36.78|3
1738624910000|2025-02-03 23:21:50|37.08|36.8|37.11|36.83|37.11|36.83|37.07|36.79|6
1738624920000|2025-02-03 23:22:00|37.1|36.82|37.12|36.84|37.12|36.84|37.1|36.82|3
1738624930000|2025-02-03 23:22:10|37.13|36.85|37.14|36.86|37.15|36.87|37.13|36.85|5
1738624940000|2025-02-03 23:22:20|37.13|36.85|37.13|36.85|37.13|36.85|37.13|36.85|1
1738624950000|2025-02-03 23:22:30|37.14|36.86|37.14|36.86|37.15|36.87|37.14|36.86|3
1738624960000|2025-02-03 23:22:40|37.15|36.87|37.15|36.87|37.15|36.87|37.15|36.87|1
1738624980000|2025-02-03 23:23:00|37.16|36.88|37.16|36.88|37.16|36.88|37.15|36.87|3
1738624990000|2025-02-03 23:23:10|37.15|36.87|37.14|36.86|37.15|36.87|37.14|36.86|2
1738625000000|2025-02-03 23:23:20|37.13|36.85|37.1|36.82|37.13|36.85|37.1|36.82|3
1738625010000|2025-02-03 23:23:30|37.09|36.81|37.08|36.8|37.09|36.81|37.08|36.8|2
1738625020000|2025-02-03 23:23:40|37.09|36.81|37.09|36.81|37.09|36.81|37.08|36.8|5
1738625030000|2025-02-03 23:23:50|37.08|36.8|37.12|36.84|37.12|36.84|37.08|36.8|5
1738625040000|2025-02-03 23:24:00|37.13|36.85|37.12|36.84|37.13|36.85|37.11|36.83|6
1738625050000|2025-02-03 23:24:10|37.11|36.83|37.12|36.84|37.13|36.85|37.11|36.83|4
1738625060000|2025-02-03 23:24:20|37.11|36.83|37.11|36.83|37.11|36.83|37.11|36.83|1
1738625070000|2025-02-03 23:24:30|37.1|36.82|37.1|36.82|37.1|36.82|37.1|36.82|1
1738625080000|2025-02-03 23:24:40|37.09|36.81|37.1|36.82|37.1|36.82|37.09|36.81|2
1738625090000|2025-02-03 23:24:50|37.08|36.8|37.08|36.8|37.09|36.81|37.08|36.8|5
1738625100000|2025-02-03 23:25:00|37.09|36.81|37.06|36.78|37.09|36.81|37.06|36.78|11
1738625110000|2025-02-03 23:25:10|37.05|36.77|37.02|36.74|37.05|36.77|37.01|36.73|6
1738625120000|2025-02-03 23:25:20|37.03|36.75|37.01|36.73|37.03|36.75|37.01|36.73|5
1738625130000|2025-02-03 23:25:30|37.02|36.74|37.02|36.74|37.02|36.74|37.01|36.73|5
1738625140000|2025-02-03 23:25:40|37.03|36.75|37.02|36.74|37.04|36.76|37.02|36.74|6
1738625150000|2025-02-03 23:25:50|37.01|36.73|37.01|36.73|37.01|36.73|37.01|36.73|1
1738625170000|2025-02-03 23:26:10|37.04|36.76|37.04|36.76|37.04|36.76|37.03|36.75|3
1738625180000|2025-02-03 23:26:20|37.03|36.75|37.02|36.74|37.03|36.75|37.02|36.74|2
1738625190000|2025-02-03 23:26:30|37.01|36.73|37|36.72|37.02|36.74|37|36.72|4
1738625200000|2025-02-03 23:26:40|37.01|36.73|36.99|36.71|37.01|36.73|36.99|36.71|3
1738625210000|2025-02-03 23:26:50|36.97|36.69|36.96|36.68|36.98|36.7|36.96|36.68|4
1738625220000|2025-02-03 23:27:00|36.97|36.69|36.99|36.71|37|36.72|36.97|36.69|5
1738625230000|2025-02-03 23:27:10|37|36.72|36.99|36.71|37|36.72|36.99|36.71|4
1738625240000|2025-02-03 23:27:20|36.98|36.7|36.98|36.7|36.98|36.7|36.98|36.7|1
1738625250000|2025-02-03 23:27:30|36.97|36.69|36.98|36.7|36.98|36.7|36.97|36.69|2
1738625260000|2025-02-03 23:27:40|36.99|36.71|37|36.72|37.01|36.73|36.99|36.71|5
1738625270000|2025-02-03 23:27:50|37.01|36.73|37.01|36.73|37.01|36.73|37.01|36.73|1
1738625280000|2025-02-03 23:28:00|37|36.72|37.03|36.75|37.03|36.75|37|36.72|4
1738625290000|2025-02-03 23:28:10|37.04|36.76|37.03|36.75|37.04|36.76|37.03|36.75|4
1738625300000|2025-02-03 23:28:20|37.04|36.76|37.04|36.76|37.04|36.76|37.03|36.75|3
1738625310000|2025-02-03 23:28:30|37.05|36.77|37.05|36.77|37.05|36.77|37.05|36.77|1
1738625330000|2025-02-03 23:28:50|37.04|36.76|37.02|36.74|37.04|36.76|37.02|36.74|5
1738625340000|2025-02-03 23:29:00|37.03|36.75|37.03|36.75|37.04|36.76|37.03|36.75|3
1738625350000|2025-02-03 23:29:10|37.04|36.76|37.04|36.76|37.04|36.76|37.04|36.76|1
1738625370000|2025-02-03 23:29:30|37.08|36.8|37.07|36.79|37.08|36.8|37.07|36.79|2
1738625380000|2025-02-03 23:29:40|37.08|36.8|37.07|36.79|37.09|36.81|37.07|36.79|3
1738625390000|2025-02-03 23:29:50|37.08|36.8|37.08|36.8|37.08|36.8|37.07|36.79|3
1738625400000|2025-02-03 23:30:00|37.09|36.81|37.1|36.82|37.11|36.83|37.09|36.81|6
1738625410000|2025-02-03 23:30:10|37.11|36.83|37.14|36.86|37.14|36.86|37.11|36.83|5
1738625420000|2025-02-03 23:30:20|37.13|36.85|37.13|36.85|37.14|36.86|37.12|36.84|5
1738625430000|2025-02-03 23:30:30|37.12|36.84|37.1|36.82|37.14|36.86|37.1|36.82|6
1738625440000|2025-02-03 23:30:40|37.09|36.81|37.1|36.82|37.11|36.83|37.09|36.81|4
1738625450000|2025-02-03 23:30:50|37.11|36.83|37.13|36.85|37.13|36.85|37.1|36.82|6
1738625460000|2025-02-03 23:31:00|37.12|36.84|37.11|36.83|37.12|36.84|37.11|36.83|2
1738625470000|2025-02-03 23:31:10|37.1|36.82|37.07|36.79|37.1|36.82|37.07|36.79|4
1738625480000|2025-02-03 23:31:20|37.06|36.78|37.09|36.81|37.09|36.81|37.06|36.78|8
1738625490000|2025-02-03 23:31:30|37.1|36.82|37.08|36.8|37.1|36.82|37.08|36.8|3
1738625500000|2025-02-03 23:31:40|37.09|36.81|37.09|36.81|37.09|36.81|37.08|36.8|3
1738625510000|2025-02-03 23:31:50|37.08|36.8|37.08|36.8|37.1|36.82|37.08|36.8|5
1738625520000|2025-02-03 23:32:00|37.07|36.79|37.02|36.74|37.07|36.79|37.02|36.74|6
1738625530000|2025-02-03 23:32:10|37.01|36.73|37|36.72|37.01|36.73|37|36.72|4
1738625540000|2025-02-03 23:32:20|37.01|36.73|37.01|36.73|37.01|36.73|37|36.72|3
1738625560000|2025-02-03 23:32:40|37.02|36.74|37.02|36.74|37.02|36.74|37.02|36.74|1
1738625570000|2025-02-03 23:32:50|37.01|36.73|37.01|36.73|37.01|36.73|37.01|36.73|1
1738625580000|2025-02-03 23:33:00|37.02|36.74|37.01|36.73|37.02|36.74|37.01|36.73|2
1738625590000|2025-02-03 23:33:10|37|36.72|37|36.72|37.01|36.73|37|36.72|3
1738625600000|2025-02-03 23:33:20|37.01|36.73|37.01|36.73|37.01|36.73|37|36.72|3
1738625610000|2025-02-03 23:33:30|37.05|36.77|37.05|36.77|37.05|36.77|37.04|36.76|3
1738625620000|2025-02-03 23:33:40|37.04|36.76|37.05|36.77|37.09|36.81|37.04|36.76|6
1738625630000|2025-02-03 23:33:50|37.06|36.78|37.07|36.79|37.07|36.79|37.06|36.78|2
1738625640000|2025-02-03 23:34:00|37.08|36.8|37.1|36.82|37.12|36.84|37.08|36.8|9
1738625650000|2025-02-03 23:34:10|37.09|36.81|37.09|36.81|37.09|36.81|37.08|36.8|3
1738625670000|2025-02-03 23:34:30|37.1|36.82|37.1|36.82|37.11|36.83|37.09|36.81|7
1738625680000|2025-02-03 23:34:40|37.09|36.81|37.1|36.82|37.1|36.82|37.09|36.81|6
1738625690000|2025-02-03 23:34:50|37.09|36.81|37.09|36.81|37.09|36.81|37.09|36.81|1
1738625700000|2025-02-03 23:35:00|37.07|36.79|37.06|36.78|37.08|36.8|37.05|36.77|6
1738625710000|2025-02-03 23:35:10|37.07|36.79|37.08|36.8|37.09|36.81|37.07|36.79|4
1738625720000|2025-02-03 23:35:20|37.07|36.79|37.08|36.8|37.08|36.8|37.07|36.79|4
1738625730000|2025-02-03 23:35:30|37.11|36.83|37.09|36.81|37.11|36.83|37.09|36.81|3
1738625740000|2025-02-03 23:35:40|37.08|36.8|37.07|36.79|37.08|36.8|37.07|36.79|2
1738625760000|2025-02-03 23:36:00|37.02|36.74|37.03|36.75|37.03|36.75|37.01|36.73|10
1738625770000|2025-02-03 23:36:10|37.02|36.74|37.03|36.75|37.03|36.75|37.02|36.74|4
1738625780000|2025-02-03 23:36:20|37.02|36.74|37.02|36.74|37.02|36.74|37.01|36.73|3
1738625790000|2025-02-03 23:36:30|37|36.72|37|36.72|37|36.72|36.99|36.71|5
1738625800000|2025-02-03 23:36:40|36.99|36.71|36.95|36.67|36.99|36.71|36.94|36.66|8
1738625810000|2025-02-03 23:36:50|36.94|36.66|36.93|36.65|36.94|36.66|36.92|36.64|7
1738625820000|2025-02-03 23:37:00|36.92|36.64|36.92|36.64|36.93|36.65|36.9|36.62|10
1738625830000|2025-02-03 23:37:10|36.91|36.63|36.9|36.62|36.91|36.63|36.9|36.62|4
1738625840000|2025-02-03 23:37:20|36.89|36.61|36.89|36.61|36.9|36.62|36.89|36.61|5
1738625850000|2025-02-03 23:37:30|36.9|36.62|36.86|36.58|36.9|36.62|36.86|36.58|6
1738625860000|2025-02-03 23:37:40|36.87|36.59|36.87|36.59|36.89|36.61|36.86|36.58|9
1738625870000|2025-02-03 23:37:50|36.88|36.6|36.89|36.61|36.89|36.61|36.88|36.6|2
1738625880000|2025-02-03 23:38:00|36.91|36.63|36.91|36.63|36.92|36.64|36.91|36.63|5
1738625890000|2025-02-03 23:38:10|36.9|36.62|36.89|36.61|36.91|36.63|36.89|36.61|9
1738625900000|2025-02-03 23:38:20|36.9|36.62|36.9|36.62|36.9|36.62|36.89|36.61|3
1738625910000|2025-02-03 23:38:30|36.91|36.63|36.92|36.64|36.92|36.64|36.9|36.62|6
1738625920000|2025-02-03 23:38:40|36.93|36.65|36.93|36.65|36.93|36.65|36.91|36.63|5
1738625930000|2025-02-03 23:38:50|36.92|36.64|36.9|36.62|36.92|36.64|36.9|36.62|5
1738625950000|2025-02-03 23:39:10|36.89|36.61|36.86|36.58|36.89|36.61|36.86|36.58|4
1738625960000|2025-02-03 23:39:20|36.84|36.56|36.81|36.53|36.84|36.56|36.8|36.52|5
1738625970000|2025-02-03 23:39:30|36.8|36.52|36.8|36.52|36.8|36.52|36.79|36.51|7
1738625980000|2025-02-03 23:39:40|36.81|36.53|36.8|36.52|36.81|36.53|36.79|36.51|4
1738625990000|2025-02-03 23:39:50|36.79|36.51|36.79|36.51|36.79|36.51|36.78|36.5|3
1738626000000|2025-02-03 23:40:00|36.8|36.52|36.82|36.54|36.82|36.54|36.79|36.51|5
1738626010000|2025-02-03 23:40:10|36.83|36.55|36.89|36.61|36.9|36.62|36.83|36.55|11
1738626020000|2025-02-03 23:40:20|36.88|36.6|36.89|36.61|36.89|36.61|36.88|36.6|4
1738626030000|2025-02-03 23:40:30|36.9|36.62|36.92|36.64|36.92|36.64|36.9|36.62|3
1738626040000|2025-02-03 23:40:40|36.93|36.65|36.92|36.64|36.93|36.65|36.91|36.63|4
1738626050000|2025-02-03 23:40:50|36.91|36.63|36.91|36.63|36.92|36.64|36.91|36.63|3
1738626060000|2025-02-03 23:41:00|36.92|36.64|36.93|36.65|36.93|36.65|36.92|36.64|2
1738626070000|2025-02-03 23:41:10|36.94|36.66|36.96|36.68|36.98|36.7|36.94|36.66|8
1738626080000|2025-02-03 23:41:20|36.95|36.67|36.98|36.7|36.98|36.7|36.95|36.67|6
1738626090000|2025-02-03 23:41:30|36.96|36.68|37|36.72|37.01|36.73|36.96|36.68|9
1738626100000|2025-02-03 23:41:40|36.98|36.7|36.97|36.69|36.98|36.7|36.97|36.69|6
1738626110000|2025-02-03 23:41:50|36.98|36.7|36.99|36.71|37|36.72|36.98|36.7|7
1738626120000|2025-02-03 23:42:00|36.98|36.7|36.98|36.7|36.99|36.71|36.97|36.69|9
1738626130000|2025-02-03 23:42:10|36.99|36.71|36.99|36.71|36.99|36.71|36.99|36.71|1
1738626150000|2025-02-03 23:42:30|37|36.72|36.99|36.71|37|36.72|36.99|36.71|2
1738626160000|2025-02-03 23:42:40|37|36.72|36.99|36.71|37|36.72|36.99|36.71|2
1738626180000|2025-02-03 23:43:00|36.98|36.7|36.98|36.7|36.99|36.71|36.98|36.7|5
1738626190000|2025-02-03 23:43:10|36.97|36.69|36.97|36.69|36.98|36.7|36.96|36.68|7
1738626200000|2025-02-03 23:43:20|36.96|36.68|36.97|36.69|36.97|36.69|36.96|36.68|4
1738626210000|2025-02-03 23:43:30|36.96|36.68|36.96|36.68|36.96|36.68|36.95|36.67|3
1738626220000|2025-02-03 23:43:40|36.95|36.67|36.95|36.67|36.96|36.68|36.95|36.67|5
1738626240000|2025-02-03 23:44:00|36.94|36.66|36.95|36.67|36.95|36.67|36.94|36.66|2
1738626250000|2025-02-03 23:44:10|36.97|36.69|36.97|36.69|36.97|36.69|36.97|36.69|1
1738626270000|2025-02-03 23:44:30|36.96|36.68|36.96|36.68|36.96|36.68|36.96|36.68|1
1738626280000|2025-02-03 23:44:40|36.97|36.69|36.98|36.7|36.98|36.7|36.97|36.69|2
1738626290000|2025-02-03 23:44:50|36.97|36.69|36.97|36.69|36.97|36.69|36.97|36.69|1
1738626300000|2025-02-03 23:45:00|36.96|36.68|36.94|36.66|36.96|36.68|36.94|36.66|3
1738626310000|2025-02-03 23:45:10|36.95|36.67|36.95|36.67|36.95|36.67|36.94|36.66|5
1738626320000|2025-02-03 23:45:20|36.94|36.66|36.94|36.66|36.94|36.66|36.94|36.66|1
1738626340000|2025-02-03 23:45:40|36.93|36.65|36.93|36.65|36.93|36.65|36.92|36.64|3
1738626350000|2025-02-03 23:45:50|36.94|36.66|36.95|36.67|36.96|36.68|36.93|36.65|8
1738626360000|2025-02-03 23:46:00|36.94|36.66|36.95|36.67|36.95|36.67|36.94|36.66|2
1738626370000|2025-02-03 23:46:10|36.96|36.68|36.93|36.65|36.96|36.68|36.93|36.65|6
1738626380000|2025-02-03 23:46:20|36.95|36.67|36.95|36.67|36.95|36.67|36.94|36.66|5
1738626390000|2025-02-03 23:46:30|36.96|36.68|36.98|36.7|36.98|36.7|36.96|36.68|5
1738626400000|2025-02-03 23:46:40|36.99|36.71|36.97|36.69|36.99|36.71|36.96|36.68|5
1738626410000|2025-02-03 23:46:50|36.98|36.7|36.96|36.68|36.98|36.7|36.96|36.68|7
1738626420000|2025-02-03 23:47:00|36.97|36.69|36.99|36.71|36.99|36.71|36.97|36.69|7
1738626430000|2025-02-03 23:47:10|36.98|36.7|37.01|36.73|37.01|36.73|36.98|36.7|6
1738626440000|2025-02-03 23:47:20|37.03|36.75|37.03|36.75|37.05|36.77|37.03|36.75|5
1738626450000|2025-02-03 23:47:30|37.04|36.76|37.06|36.78|37.06|36.78|37.04|36.76|5
1738626460000|2025-02-03 23:47:40|37.05|36.77|37.04|36.76|37.06|36.78|37.04|36.76|14
1738626470000|2025-02-03 23:47:50|37.05|36.77|37.05|36.77|37.06|36.78|37.04|36.76|5
1738626480000|2025-02-03 23:48:00|37.04|36.76|37.1|36.82|37.1|36.82|37.04|36.76|6
1738626490000|2025-02-03 23:48:10|37.09|36.81|37.11|36.83|37.11|36.83|37.09|36.81|5
1738626500000|2025-02-03 23:48:20|37.1|36.82|37.08|36.8|37.1|36.82|37.08|36.8|3
1738626510000|2025-02-03 23:48:30|37.06|36.78|37.08|36.8|37.08|36.8|37.06|36.78|5
1738626520000|2025-02-03 23:48:40|37.07|36.79|37.07|36.79|37.07|36.79|37.06|36.78|5
1738626540000|2025-02-03 23:49:00|37.08|36.8|37.06|36.78|37.08|36.8|37.06|36.78|5
1738626550000|2025-02-03 23:49:10|37.05|36.77|37.05|36.77|37.05|36.77|37.04|36.76|5
1738626560000|2025-02-03 23:49:20|37.04|36.76|37.04|36.76|37.06|36.78|37.04|36.76|7
1738626570000|2025-02-03 23:49:30|37.05|36.77|37.05|36.77|37.05|36.77|37.05|36.77|1
1738626580000|2025-02-03 23:49:40|37.06|36.78|37.06|36.78|37.06|36.78|37.05|36.77|3
1738626590000|2025-02-03 23:49:50|37.05|36.77|37.04|36.76|37.05|36.77|37.04|36.76|2
1738626600000|2025-02-03 23:50:00|37.03|36.75|37.02|36.74|37.03|36.75|37.01|36.73|4
1738626610000|2025-02-03 23:50:10|37.03|36.75|37.04|36.76|37.06|36.78|37.03|36.75|6
1738626620000|2025-02-03 23:50:20|37.05|36.77|37.07|36.79|37.07|36.79|37.05|36.77|2
1738626630000|2025-02-03 23:50:30|37.08|36.8|37.09|36.81|37.09|36.81|37.08|36.8|6
1738626640000|2025-02-03 23:50:40|37.1|36.82|37.1|36.82|37.1|36.82|37.1|36.82|1
1738626650000|2025-02-03 23:50:50|37.11|36.83|37.12|36.84|37.12|36.84|37.11|36.83|2
1738626660000|2025-02-03 23:51:00|37.13|36.85|37.13|36.85|37.14|36.86|37.13|36.85|3
1738626670000|2025-02-03 23:51:10|37.12|36.84|37.11|36.83|37.13|36.85|37.11|36.83|5
1738626680000|2025-02-03 23:51:20|37.12|36.84|37.17|36.89|37.17|36.89|37.12|36.84|6
1738626690000|2025-02-03 23:51:30|37.16|36.88|37.17|36.89|37.17|36.89|37.15|36.87|6
1738626700000|2025-02-03 23:51:40|37.16|36.88|37.17|36.89|37.17|36.89|37.16|36.88|2
1738626710000|2025-02-03 23:51:50|37.16|36.88|37.15|36.87|37.16|36.88|37.15|36.87|2
1738626720000|2025-02-03 23:52:00|37.14|36.86|37.15|36.87|37.15|36.87|37.14|36.86|2
1738626740000|2025-02-03 23:52:20|37.12|36.84|37.12|36.84|37.12|36.84|37.12|36.84|1
1738626750000|2025-02-03 23:52:30|37.13|36.85|37.14|36.86|37.14|36.86|37.13|36.85|2
1738626760000|2025-02-03 23:52:40|37.13|36.85|37.13|36.85|37.14|36.86|37.13|36.85|3
1738626770000|2025-02-03 23:52:50|37.12|36.84|37.13|36.85|37.13|36.85|37.12|36.84|2
1738626780000|2025-02-03 23:53:00|37.11|36.83|37.11|36.83|37.11|36.83|37.1|36.82|9
1738626790000|2025-02-03 23:53:10|37.1|36.82|37.1|36.82|37.11|36.83|37.1|36.82|5
1738626800000|2025-02-03 23:53:20|37.08|36.8|37.08|36.8|37.08|36.8|37.08|36.8|1
1738626810000|2025-02-03 23:53:30|37.09|36.81|37.1|36.82|37.1|36.82|37.08|36.8|6
1738626830000|2025-02-03 23:53:50|37.09|36.81|37.12|36.84|37.12|36.84|37.09|36.81|6
1738626840000|2025-02-03 23:54:00|37.11|36.83|37.11|36.83|37.11|36.83|37.09|36.81|7
1738626850000|2025-02-03 23:54:10|37.12|36.84|37.12|36.84|37.12|36.84|37.1|36.82|4
1738626860000|2025-02-03 23:54:20|37.13|36.85|37.11|36.83|37.13|36.85|37.11|36.83|4
1738626870000|2025-02-03 23:54:30|37.12|36.84|37.11|36.83|37.12|36.84|37.11|36.83|2
1738626880000|2025-02-03 23:54:40|37.1|36.82|37.1|36.82|37.11|36.83|37.1|36.82|3
1738626890000|2025-02-03 23:54:50|37.09|36.81|37.09|36.81|37.09|36.81|37.09|36.81|1
1738626900000|2025-02-03 23:55:00|37.08|36.8|37.07|36.79|37.08|36.8|37.05|36.77|6
1738626910000|2025-02-03 23:55:10|37.08|36.8|37.08|36.8|37.08|36.8|37.08|36.8|1
1738626930000|2025-02-03 23:55:30|37.07|36.79|37.11|36.83|37.11|36.83|37.07|36.79|5
1738626940000|2025-02-03 23:55:40|37.1|36.82|37.11|36.83|37.11|36.83|37.1|36.82|4
1738626950000|2025-02-03 23:55:50|37.1|36.82|37.1|36.82|37.1|36.82|37.1|36.82|1
1738626960000|2025-02-03 23:56:00|37.09|36.81|37.1|36.82|37.1|36.82|37.08|36.8|4
1738626970000|2025-02-03 23:56:10|37.09|36.81|37.1|36.82|37.1|36.82|37.09|36.81|2
1738626980000|2025-02-03 23:56:20|37.09|36.81|37.11|36.83|37.11|36.83|37.09|36.81|5
1738626990000|2025-02-03 23:56:30|37.12|36.84|37.12|36.84|37.12|36.84|37.12|36.84|1
1738627000000|2025-02-03 23:56:40|37.13|36.85|37.13|36.85|37.13|36.85|37.12|36.84|3
1738627020000|2025-02-03 23:57:00|37.14|36.86|37.15|36.87|37.17|36.89|37.14|36.86|7
1738627030000|2025-02-03 23:57:10|37.16|36.88|37.15|36.87|37.16|36.88|37.15|36.87|2
1738627040000|2025-02-03 23:57:20|37.13|36.85|37.12|36.84|37.14|36.86|37.12|36.84|6
1738627050000|2025-02-03 23:57:30|37.11|36.83|37.11|36.83|37.12|36.84|37.11|36.83|3
1738627060000|2025-02-03 23:57:40|37.12|36.84|37.11|36.83|37.12|36.84|37.11|36.83|2
1738627070000|2025-02-03 23:57:50|37.12|36.84|37.13|36.85|37.13|36.85|37.12|36.84|2
1738627080000|2025-02-03 23:58:00|37.12|36.84|37.14|36.86|37.14|36.86|37.12|36.84|3
1738627090000|2025-02-03 23:58:10|37.15|36.87|37.14|36.86|37.15|36.87|37.14|36.86|2
1738627110000|2025-02-03 23:58:30|37.15|36.87|37.16|36.88|37.16|36.88|37.15|36.87|4
1738627120000|2025-02-03 23:58:40|37.15|36.87|37.16|36.88|37.16|36.88|37.15|36.87|4
1738627130000|2025-02-03 23:58:50|37.18|36.9|37.18|36.9|37.18|36.9|37.18|36.9|1
1738627140000|2025-02-03 23:59:00|37.17|36.89|37.18|36.9|37.18|36.9|37.17|36.89|8
1738627150000|2025-02-03 23:59:10|37.17|36.89|37.17|36.89|37.17|36.89|37.17|36.89|1
1738627170000|2025-02-03 23:59:30|37.16|36.88|37.16|36.88|37.16|36.88|37.16|36.88|1
1738627190000|2025-02-03 23:59:50|37.17|36.89|37.17|36.89|37.17|36.89|37.17|36.89|1
1738627200000|2025-02-04 00:00:00|37.18|36.9|37.2|36.92|37.2|36.92|37.18|36.9|3
1738627210000|2025-02-04 00:00:10|37.24|36.96|37.3|37.02|37.3|37.02|37.24|36.96|5
1738627220000|2025-02-04 00:00:20|37.29|37.01|37.27|36.99|37.29|37.01|37.24|36.96|9
1738627230000|2025-02-04 00:00:30|37.28|37|37.25|36.97|37.28|37|37.25|36.97|3
1738627240000|2025-02-04 00:00:40|37.24|36.96|37.24|36.96|37.24|36.96|37.21|36.93|7
1738627250000|2025-02-04 00:00:50|37.25|36.97|37.23|36.95|37.26|36.98|37.22|36.94|8
1738627260000|2025-02-04 00:01:00|37.22|36.94|37.25|36.97|37.27|36.99|37.21|36.93|11
1738627270000|2025-02-04 00:01:10|37.26|36.98|37.24|36.96|37.28|37|37.24|36.96|9
1738627280000|2025-02-04 00:01:20|37.25|36.97|37.22|36.94|37.25|36.97|37.22|36.94|4
1738627290000|2025-02-04 00:01:30|37.21|36.93|37.22|36.94|37.22|36.94|37.19|36.91|6
1738627300000|2025-02-04 00:01:40|37.23|36.95|37.24|36.96|37.25|36.97|37.23|36.95|4
1738627310000|2025-02-04 00:01:50|37.23|36.95|37.22|36.94|37.23|36.95|37.22|36.94|4
1738627320000|2025-02-04 00:02:00|37.21|36.93|37.24|36.96|37.24|36.96|37.21|36.93|6
1738627330000|2025-02-04 00:02:10|37.25|36.97|37.24|36.96|37.25|36.97|37.22|36.94|8
1738627340000|2025-02-04 00:02:20|37.25|36.97|37.23|36.95|37.25|36.97|37.2|36.92|9
1738627350000|2025-02-04 00:02:30|37.24|36.96|37.23|36.95|37.24|36.96|37.22|36.94|4
1738627360000|2025-02-04 00:02:40|37.24|36.96|37.19|36.91|37.24|36.96|37.19|36.91|11
1738627370000|2025-02-04 00:02:50|37.2|36.92|37.23|36.95|37.23|36.95|37.2|36.92|5
1738627380000|2025-02-04 00:03:00|37.22|36.94|37.26|36.98|37.27|36.99|37.22|36.94|7
1738627390000|2025-02-04 00:03:10|37.27|36.99|37.22|36.94|37.27|36.99|37.21|36.93|7
1738627400000|2025-02-04 00:03:20|37.23|36.95|37.22|36.94|37.23|36.95|37.19|36.91|7
1738627410000|2025-02-04 00:03:30|37.21|36.93|37.22|36.94|37.22|36.94|37.21|36.93|6
1738627420000|2025-02-04 00:03:40|37.23|36.95|37.24|36.96|37.26|36.98|37.22|36.94|9
1738627430000|2025-02-04 00:03:50|37.25|36.97|37.3|37.02|37.3|37.02|37.25|36.97|9
1738627440000|2025-02-04 00:04:00|37.31|37.03|37.34|37.06|37.34|37.06|37.3|37.02|9
1738627450000|2025-02-04 00:04:10|37.33|37.05|37.33|37.05|37.34|37.06|37.32|37.04|5
1738627460000|2025-02-04 00:04:20|37.34|37.06|37.36|37.08|37.36|37.08|37.32|37.04|8
1738627470000|2025-02-04 00:04:30|37.34|37.06|37.33|37.05|37.35|37.07|37.33|37.05|8
1738627480000|2025-02-04 00:04:40|37.34|37.06|37.35|37.07|37.35|37.07|37.33|37.05|5
1738627490000|2025-02-04 00:04:50|37.36|37.08|37.35|37.07|37.4|37.12|37.33|37.05|13
1738627500000|2025-02-04 00:05:00|37.36|37.08|37.36|37.08|37.37|37.09|37.35|37.07|7
1738627510000|2025-02-04 00:05:10|37.35|37.07|37.36|37.08|37.37|37.09|37.34|37.06|9
1738627520000|2025-02-04 00:05:20|37.35|37.07|37.36|37.08|37.36|37.08|37.35|37.07|6
1738627530000|2025-02-04 00:05:30|37.35|37.07|37.36|37.08|37.37|37.09|37.35|37.07|8
1738627540000|2025-02-04 00:05:40|37.37|37.09|37.37|37.09|37.39|37.11|37.37|37.09|7
1738627550000|2025-02-04 00:05:50|37.36|37.08|37.39|37.11|37.39|37.11|37.36|37.08|6
1738627560000|2025-02-04 00:06:00|37.38|37.1|37.39|37.11|37.39|37.11|37.36|37.08|8
1738627570000|2025-02-04 00:06:10|37.4|37.12|37.36|37.08|37.4|37.12|37.35|37.07|6
1738627580000|2025-02-04 00:06:20|37.37|37.09|37.37|37.09|37.38|37.1|37.37|37.09|3
1738627590000|2025-02-04 00:06:30|37.36|37.08|37.35|37.07|37.36|37.08|37.35|37.07|4
1738627600000|2025-02-04 00:06:40|37.33|37.05|37.28|37|37.33|37.05|37.27|36.99|9
1738627610000|2025-02-04 00:06:50|37.27|36.99|37.25|36.97|37.28|37|37.25|36.97|9
1738627620000|2025-02-04 00:07:00|37.26|36.98|37.2|36.92|37.26|36.98|37.2|36.92|15
1738627630000|2025-02-04 00:07:10|37.21|36.93|37.17|36.89|37.21|36.93|37.16|36.88|10
1738627640000|2025-02-04 00:07:20|37.16|36.88|37.15|36.87|37.16|36.88|37.13|36.85|12
1738627650000|2025-02-04 00:07:30|37.17|36.89|37.21|36.93|37.21|36.93|37.17|36.89|7
1738627660000|2025-02-04 00:07:40|37.2|36.92|37.18|36.9|37.22|36.94|37.18|36.9|7
1738627670000|2025-02-04 00:07:50|37.17|36.89|37.22|36.94|37.22|36.94|37.16|36.88|9
1738627680000|2025-02-04 00:08:00|37.23|36.95|37.23|36.95|37.24|36.96|37.19|36.91|9
1738627690000|2025-02-04 00:08:10|37.22|36.94|37.18|36.9|37.23|36.95|37.18|36.9|10
1738627700000|2025-02-04 00:08:20|37.17|36.89|37.23|36.95|37.23|36.95|37.16|36.88|13
1738627710000|2025-02-04 00:08:30|37.22|36.94|37.25|36.97|37.25|36.97|37.22|36.94|11
1738627720000|2025-02-04 00:08:40|37.24|36.96|37.22|36.94|37.24|36.96|37.21|36.93|10
1738627730000|2025-02-04 00:08:50|37.24|36.96|37.25|36.97|37.25|36.97|37.23|36.95|5
1738627740000|2025-02-04 00:09:00|37.24|36.96|37.32|37.04|37.32|37.04|37.24|36.96|8
1738627750000|2025-02-04 00:09:10|37.31|37.03|37.29|37.01|37.32|37.04|37.28|37|6
1738627760000|2025-02-04 00:09:20|37.3|37.02|37.28|37|37.31|37.03|37.28|37|7
1738627770000|2025-02-04 00:09:30|37.29|37.01|37.26|36.98|37.31|37.03|37.26|36.98|12
1738627780000|2025-02-04 00:09:40|37.27|36.99|37.26|36.98|37.29|37.01|37.26|36.98|8
1738627790000|2025-02-04 00:09:50|37.27|36.99|37.24|36.96|37.28|37|37.24|36.96|11
1738627800000|2025-02-04 00:10:00|37.23|36.95|37.19|36.91|37.23|36.95|37.19|36.91|15
1738627810000|2025-02-04 00:10:10|37.2|36.92|37.19|36.91|37.2|36.92|37.17|36.89|7
1738627820000|2025-02-04 00:10:20|37.2|36.92|37.21|36.93|37.23|36.95|37.19|36.91|8
1738627830000|2025-02-04 00:10:30|37.2|36.92|37.2|36.92|37.21|36.93|37.18|36.9|11
1738627840000|2025-02-04 00:10:40|37.19|36.91|37.18|36.9|37.19|36.91|37.17|36.89|6
1738627850000|2025-02-04 00:10:50|37.19|36.91|37.22|36.94|37.23|36.95|37.19|36.91|8
1738627860000|2025-02-04 00:11:00|37.2|36.92|37.27|36.99|37.27|36.99|37.2|36.92|10
1738627870000|2025-02-04 00:11:10|37.26|36.98|37.26|36.98|37.27|36.99|37.25|36.97|5
1738627880000|2025-02-04 00:11:20|37.27|36.99|37.28|37|37.28|37|37.25|36.97|6
1738627890000|2025-02-04 00:11:30|37.27|36.99|37.25|36.97|37.27|36.99|37.25|36.97|7
1738627900000|2025-02-04 00:11:40|37.24|36.96|37.29|37.01|37.3|37.02|37.24|36.96|8
1738627910000|2025-02-04 00:11:50|37.28|37|37.33|37.05|37.34|37.06|37.27|36.99|8
1738627920000|2025-02-04 00:12:00|37.32|37.04|37.25|36.97|37.32|37.04|37.25|36.97|9
1738627930000|2025-02-04 00:12:10|37.24|36.96|37.23|36.95|37.25|36.97|37.2|36.92|9
1738627940000|2025-02-04 00:12:20|37.22|36.94|37.21|36.93|37.23|36.95|37.2|36.92|7
1738627960000|2025-02-04 00:12:40|37.3|37.02|37.3|37.02|37.3|37.02|37.29|37.01|5
1738627970000|2025-02-04 00:12:50|37.31|37.03|37.3|37.02|37.31|37.03|37.28|37|12
1738627980000|2025-02-04 00:13:00|37.29|37.01|37.28|37|37.31|37.03|37.28|37|6
1738627990000|2025-02-04 00:13:10|37.27|36.99|37.27|36.99|37.28|37|37.26|36.98|7
1738628000000|2025-02-04 00:13:20|37.26|36.98|37.25|36.97|37.27|36.99|37.25|36.97|6
1738628010000|2025-02-04 00:13:30|37.26|36.98|37.24|36.96|37.26|36.98|37.23|36.95|7
1738628020000|2025-02-04 00:13:40|37.23|36.95|37.21|36.93|37.25|36.97|37.21|36.93|8
1738628030000|2025-02-04 00:13:50|37.2|36.92|37.27|36.99|37.27|36.99|37.2|36.92|9
1738628040000|2025-02-04 00:14:00|37.26|36.98|37.26|36.98|37.26|36.98|37.24|36.96|9
1738628050000|2025-02-04 00:14:10|37.25|36.97|37.24|36.96|37.25|36.97|37.23|36.95|6
1738628060000|2025-02-04 00:14:20|37.25|36.97|37.27|36.99|37.27|36.99|37.24|36.96|7
1738628070000|2025-02-04 00:14:30|37.26|36.98|37.3|37.02|37.3|37.02|37.25|36.97|13
1738628080000|2025-02-04 00:14:40|37.29|37.01|37.28|37|37.31|37.03|37.25|36.97|9
1738628090000|2025-02-04 00:14:50|37.29|37.01|37.3|37.02|37.3|37.02|37.29|37.01|4
1738628100000|2025-02-04 00:15:00|37.28|37|37.23|36.95|37.28|37|37.22|36.94|9
1738628110000|2025-02-04 00:15:10|37.22|36.94|37.27|36.99|37.27|36.99|37.22|36.94|7
1738628120000|2025-02-04 00:15:20|37.26|36.98|37.21|36.93|37.26|36.98|37.21|36.93|11
1738628130000|2025-02-04 00:15:30|37.2|36.92|37.2|36.92|37.24|36.96|37.19|36.91|9
1738628140000|2025-02-04 00:15:40|37.22|36.94|37.22|36.94|37.22|36.94|37.22|36.94|1
1738628160000|2025-02-04 00:16:00|37.24|36.96|37.3|37.02|37.3|37.02|37.24|36.96|7
1738628170000|2025-02-04 00:16:10|37.29|37.01|37.3|37.02|37.31|37.03|37.29|37.01|7
1738628180000|2025-02-04 00:16:20|37.32|37.04|37.3|37.02|37.33|37.05|37.29|37.01|15
1738628190000|2025-02-04 00:16:30|37.31|37.03|37.37|37.09|37.37|37.09|37.31|37.03|8
1738628200000|2025-02-04 00:16:40|37.38|37.1|37.36|37.08|37.38|37.1|37.36|37.08|5
1738628210000|2025-02-04 00:16:50|37.35|37.07|37.28|37|37.35|37.07|37.28|37|7
1738628220000|2025-02-04 00:17:00|37.29|37.01|37.35|37.07|37.35|37.07|37.29|37.01|6
1738628230000|2025-02-04 00:17:10|37.34|37.06|37.36|37.08|37.37|37.09|37.34|37.06|9
1738628240000|2025-02-04 00:17:20|37.35|37.07|37.31|37.03|37.35|37.07|37.31|37.03|7
1738628250000|2025-02-04 00:17:30|37.32|37.04|37.3|37.02|37.32|37.04|37.28|37|11
1738628260000|2025-02-04 00:17:40|37.29|37.01|37.3|37.02|37.34|37.06|37.29|37.01|13
1738628270000|2025-02-04 00:17:50|37.29|37.01|37.29|37.01|37.29|37.01|37.27|36.99|6
1738628280000|2025-02-04 00:18:00|37.28|37|37.29|37.01|37.31|37.03|37.27|36.99|8
1738628290000|2025-02-04 00:18:10|37.3|37.02|37.24|36.96|37.3|37.02|37.24|36.96|9
1738628300000|2025-02-04 00:18:20|37.23|36.95|37.21|36.93|37.25|36.97|37.2|36.92|10
1738628310000|2025-02-04 00:18:30|37.2|36.92|37.23|36.95|37.24|36.96|37.2|36.92|10
1738628320000|2025-02-04 00:18:40|37.25|36.97|37.24|36.96|37.25|36.97|37.22|36.94|9
1738628330000|2025-02-04 00:18:50|37.25|36.97|37.23|36.95|37.27|36.99|37.23|36.95|8
1738628350000|2025-02-04 00:19:10|37.25|36.97|37.24|36.96|37.25|36.97|37.23|36.95|5
1738628360000|2025-02-04 00:19:20|37.23|36.95|37.2|36.92|37.24|36.96|37.2|36.92|8
1738628370000|2025-02-04 00:19:30|37.21|36.93|37.18|36.9|37.21|36.93|37.18|36.9|5
1738628380000|2025-02-04 00:19:40|37.19|36.91|37.25|36.97|37.26|36.98|37.19|36.91|14
1738628390000|2025-02-04 00:19:50|37.24|36.96|37.24|36.96|37.25|36.97|37.23|36.95|8
1738628400000|2025-02-04 00:20:00|37.23|36.95|37.25|36.97|37.25|36.97|37.22|36.94|13
1738628410000|2025-02-04 00:20:10|37.27|36.99|37.29|37.01|37.29|37.01|37.27|36.99|3
1738628420000|2025-02-04 00:20:20|37.28|37|37.27|36.99|37.28|37|37.26|36.98|4
1738628430000|2025-02-04 00:20:30|37.29|37.01|37.31|37.03|37.33|37.05|37.29|37.01|7
1738628440000|2025-02-04 00:20:40|37.32|37.04|37.37|37.09|37.39|37.11|37.32|37.04|9
1738628450000|2025-02-04 00:20:50|37.38|37.1|37.41|37.13|37.41|37.13|37.37|37.09|10
1738628460000|2025-02-04 00:21:00|37.42|37.14|37.41|37.13|37.42|37.14|37.38|37.1|11
1738628470000|2025-02-04 00:21:10|37.4|37.12|37.39|37.11|37.41|37.13|37.39|37.11|6
1738628480000|2025-02-04 00:21:20|37.4|37.12|37.36|37.08|37.41|37.13|37.35|37.07|12
1738628490000|2025-02-04 00:21:30|37.37|37.09|37.44|37.16|37.44|37.16|37.37|37.09|9
1738628500000|2025-02-04 00:21:40|37.46|37.18|37.45|37.17|37.47|37.19|37.44|37.16|11
1738628510000|2025-02-04 00:21:50|37.44|37.16|37.47|37.19|37.48|37.2|37.44|37.16|9
1738628520000|2025-02-04 00:22:00|37.46|37.18|37.44|37.16|37.46|37.18|37.43|37.15|12
1738628530000|2025-02-04 00:22:10|37.43|37.15|37.41|37.13|37.43|37.15|37.4|37.12|5
1738628540000|2025-02-04 00:22:20|37.42|37.14|37.41|37.13|37.42|37.14|37.41|37.13|6
1738628550000|2025-02-04 00:22:30|37.4|37.12|37.36|37.08|37.41|37.13|37.36|37.08|16
1738628560000|2025-02-04 00:22:40|37.35|37.07|37.29|37.01|37.35|37.07|37.29|37.01|9
1738628570000|2025-02-04 00:22:50|37.28|37|37.3|37.02|37.3|37.02|37.26|36.98|13
1738628580000|2025-02-04 00:23:00|37.29|37.01|37.28|37|37.3|37.02|37.27|36.99|16
1738628590000|2025-02-04 00:23:10|37.27|36.99|37.27|36.99|37.27|36.99|37.24|36.96|11
1738628600000|2025-02-04 00:23:20|37.28|37|37.31|37.03|37.31|37.03|37.28|37|3
1738628610000|2025-02-04 00:23:30|37.3|37.02|37.32|37.04|37.34|37.06|37.3|37.02|4
1738628620000|2025-02-04 00:23:40|37.31|37.03|37.31|37.03|37.34|37.06|37.31|37.03|8
1738628630000|2025-02-04 00:23:50|37.32|37.04|37.33|37.05|37.34|37.06|37.32|37.04|10
1738628640000|2025-02-04 00:24:00|37.32|37.04|37.28|37|37.32|37.04|37.28|37|9
1738628650000|2025-02-04 00:24:10|37.26|36.98|37.24|36.96|37.27|36.99|37.23|36.95|7
1738628660000|2025-02-04 00:24:20|37.23|36.95|37.23|36.95|37.23|36.95|37.23|36.95|1
1738628680000|2025-02-04 00:24:40|37.17|36.89|37.23|36.95|37.24|36.96|37.17|36.89|6
1738628690000|2025-02-04 00:24:50|37.24|36.96|37.25|36.97|37.27|36.99|37.23|36.95|8
1738628700000|2025-02-04 00:25:00|37.24|36.96|37.23|36.95|37.24|36.96|37.19|36.91|12
1738628710000|2025-02-04 00:25:10|37.24|36.96|37.3|37.02|37.3|37.02|37.24|36.96|6
1738628720000|2025-02-04 00:25:20|37.28|37|37.27|36.99|37.29|37.01|37.26|36.98|10
1738628730000|2025-02-04 00:25:30|37.26|36.98|37.27|36.99|37.27|36.99|37.23|36.95|15
1738628740000|2025-02-04 00:25:40|37.26|36.98|37.26|36.98|37.26|36.98|37.26|36.98|1
1738628750000|2025-02-04 00:25:50|37.27|36.99|37.3|37.02|37.31|37.03|37.26|36.98|9
1738628760000|2025-02-04 00:26:00|37.29|37.01|37.27|36.99|37.31|37.03|37.27|36.99|7
1738628770000|2025-02-04 00:26:10|37.26|36.98|37.24|36.96|37.26|36.98|37.23|36.95|8
1738628780000|2025-02-04 00:26:20|37.23|36.95|37.25|36.97|37.28|37|37.23|36.95|8
1738628790000|2025-02-04 00:26:30|37.24|36.96|37.25|36.97|37.29|37.01|37.24|36.96|11
1738628800000|2025-02-04 00:26:40|37.26|36.98|37.25|36.97|37.27|36.99|37.25|36.97|4
1738628810000|2025-02-04 00:26:50|37.26|36.98|37.25|36.97|37.27|36.99|37.25|36.97|4
1738628820000|2025-02-04 00:27:00|37.24|36.96|37.3|37.02|37.33|37.05|37.24|36.96|10
1738628830000|2025-02-04 00:27:10|37.29|37.01|37.32|37.04|37.32|37.04|37.28|37|7
1738628840000|2025-02-04 00:27:20|37.33|37.05|37.38|37.1|37.38|37.1|37.33|37.05|11
1738628850000|2025-02-04 00:27:30|37.39|37.11|37.39|37.11|37.39|37.11|37.37|37.09|9
1738628860000|2025-02-04 00:27:40|37.38|37.1|37.38|37.1|37.4|37.12|37.38|37.1|9
1738628870000|2025-02-04 00:27:50|37.39|37.11|37.41|37.13|37.42|37.14|37.37|37.09|11
1738628880000|2025-02-04 00:28:00|37.42|37.14|37.52|37.24|37.52|37.24|37.42|37.14|10
1738628890000|2025-02-04 00:28:10|37.5|37.22|37.58|37.3|37.58|37.3|37.5|37.22|8
1738628900000|2025-02-04 00:28:20|37.56|37.28|37.51|37.23|37.58|37.3|37.51|37.23|12
1738628910000|2025-02-04 00:28:30|37.52|37.24|37.59|37.31|37.59|37.31|37.51|37.23|12
1738628920000|2025-02-04 00:28:40|37.58|37.3|37.57|37.29|37.59|37.31|37.56|37.28|5
1738628940000|2025-02-04 00:29:00|37.6|37.32|37.64|37.36|37.64|37.36|37.6|37.32|7
1738628950000|2025-02-04 00:29:10|37.63|37.35|37.56|37.28|37.64|37.36|37.56|37.28|10
1738628960000|2025-02-04 00:29:20|37.55|37.27|37.49|37.21|37.56|37.28|37.48|37.2|14
1738628970000|2025-02-04 00:29:30|37.48|37.2|37.46|37.18|37.49|37.21|37.45|37.17|7
1738628980000|2025-02-04 00:29:40|37.44|37.16|37.44|37.16|37.46|37.18|37.42|37.14|9
1738628990000|2025-02-04 00:29:50|37.43|37.15|37.5|37.22|37.5|37.22|37.43|37.15|12
1738629000000|2025-02-04 00:30:00|37.51|37.23|37.47|37.19|37.53|37.25|37.47|37.19|15
1738629010000|2025-02-04 00:30:10|37.46|37.18|37.42|37.14|37.46|37.18|37.41|37.13|12
1738629020000|2025-02-04 00:30:20|37.41|37.13|37.4|37.12|37.42|37.14|37.38|37.1|15
1738629030000|2025-02-04 00:30:30|37.41|37.13|37.43|37.15|37.45|37.17|37.41|37.13|11
1738629040000|2025-02-04 00:30:40|37.44|37.16|37.44|37.16|37.46|37.18|37.42|37.14|7
1738629050000|2025-02-04 00:30:50|37.43|37.15|37.4|37.12|37.43|37.15|37.38|37.1|11
1738629060000|2025-02-04 00:31:00|37.39|37.11|37.39|37.11|37.39|37.11|37.33|37.05|11
1738629070000|2025-02-04 00:31:10|37.38|37.1|37.36|37.08|37.38|37.1|37.33|37.05|11
1738629080000|2025-02-04 00:31:20|37.37|37.09|37.31|37.03|37.38|37.1|37.3|37.02|12
1738629090000|2025-02-04 00:31:30|37.32|37.04|37.26|36.98|37.35|37.07|37.26|36.98|10
1738629100000|2025-02-04 00:31:40|37.25|36.97|37.27|36.99|37.27|36.99|37.25|36.97|3
1738629110000|2025-02-04 00:31:50|37.25|36.97|37.25|36.97|37.27|36.99|37.24|36.96|9
1738629120000|2025-02-04 00:32:00|37.27|36.99|37.33|37.05|37.35|37.07|37.27|36.99|12
1738629130000|2025-02-04 00:32:10|37.32|37.04|37.32|37.04|37.32|37.04|37.29|37.01|9
1738629140000|2025-02-04 00:32:20|37.34|37.06|37.27|36.99|37.34|37.06|37.27|36.99|17
1738629150000|2025-02-04 00:32:30|37.28|37|37.25|36.97|37.29|37.01|37.24|36.96|14
1738629160000|2025-02-04 00:32:40|37.26|36.98|37.27|36.99|37.29|37.01|37.26|36.98|10
1738629170000|2025-02-04 00:32:50|37.28|37|37.34|37.06|37.34|37.06|37.28|37|10
1738629180000|2025-02-04 00:33:00|37.32|37.04|37.42|37.14|37.42|37.14|37.32|37.04|14
1738629190000|2025-02-04 00:33:10|37.41|37.13|37.39|37.11|37.41|37.13|37.38|37.1|6
1738629210000|2025-02-04 00:33:30|37.38|37.1|37.4|37.12|37.4|37.12|37.37|37.09|9
1738629220000|2025-02-04 00:33:40|37.39|37.11|37.42|37.14|37.42|37.14|37.38|37.1|9
1738629230000|2025-02-04 00:33:50|37.4|37.12|37.38|37.1|37.4|37.12|37.38|37.1|7
1738629240000|2025-02-04 00:34:00|37.39|37.11|37.33|37.05|37.41|37.13|37.33|37.05|13
1738629250000|2025-02-04 00:34:10|37.32|37.04|37.32|37.04|37.33|37.05|37.3|37.02|9
1738629260000|2025-02-04 00:34:20|37.33|37.05|37.35|37.07|37.35|37.07|37.31|37.03|13
1738629270000|2025-02-04 00:34:30|37.34|37.06|37.35|37.07|37.36|37.08|37.34|37.06|8
1738629280000|2025-02-04 00:34:40|37.33|37.05|37.29|37.01|37.34|37.06|37.29|37.01|13
1738629290000|2025-02-04 00:34:50|37.28|37|37.28|37|37.28|37|37.24|36.96|9
1738629300000|2025-02-04 00:35:00|37.26|36.98|37.24|36.96|37.28|37|37.24|36.96|12
1738629310000|2025-02-04 00:35:10|37.23|36.95|37.22|36.94|37.24|36.96|37.22|36.94|8
1738629320000|2025-02-04 00:35:20|37.21|36.93|37.28|37|37.3|37.02|37.21|36.93|15
1738629330000|2025-02-04 00:35:30|37.27|36.99|37.31|37.03|37.31|37.03|37.27|36.99|8
1738629340000|2025-02-04 00:35:40|37.32|37.04|37.34|37.06|37.35|37.07|37.32|37.04|11
1738629350000|2025-02-04 00:35:50|37.35|37.07|37.37|37.09|37.38|37.1|37.35|37.07|6
1738629360000|2025-02-04 00:36:00|37.38|37.1|37.39|37.11|37.39|37.11|37.35|37.07|10
1738629370000|2025-02-04 00:36:10|37.4|37.12|37.36|37.08|37.4|37.12|37.36|37.08|10
1738629380000|2025-02-04 00:36:20|37.35|37.07|37.4|37.12|37.4|37.12|37.33|37.05|10
1738629400000|2025-02-04 00:36:40|37.39|37.11|37.36|37.08|37.39|37.11|37.35|37.07|5
1738629410000|2025-02-04 00:36:50|37.35|37.07|37.38|37.1|37.39|37.11|37.34|37.06|9
1738629420000|2025-02-04 00:37:00|37.37|37.09|37.36|37.08|37.38|37.1|37.35|37.07|9
1738629430000|2025-02-04 00:37:10|37.35|37.07|37.31|37.03|37.35|37.07|37.3|37.02|11
1738629440000|2025-02-04 00:37:20|37.3|37.02|37.31|37.03|37.34|37.06|37.27|36.99|12
1738629450000|2025-02-04 00:37:30|37.32|37.04|37.31|37.03|37.32|37.04|37.31|37.03|2
1738629460000|2025-02-04 00:37:40|37.3|37.02|37.31|37.03|37.31|37.03|37.29|37.01|6
1738629470000|2025-02-04 00:37:50|37.32|37.04|37.28|37|37.32|37.04|37.27|36.99|12
1738629480000|2025-02-04 00:38:00|37.27|36.99|37.25|36.97|37.28|37|37.25|36.97|8
1738629490000|2025-02-04 00:38:10|37.26|36.98|37.25|36.97|37.26|36.98|37.23|36.95|10
1738629500000|2025-02-04 00:38:20|37.24|36.96|37.25|36.97|37.25|36.97|37.22|36.94|10
1738629510000|2025-02-04 00:38:30|37.26|36.98|37.21|36.93|37.26|36.98|37.21|36.93|8
1738629520000|2025-02-04 00:38:40|37.22|36.94|37.2|36.92|37.22|36.94|37.19|36.91|5
1738629530000|2025-02-04 00:38:50|37.19|36.91|37.21|36.93|37.21|36.93|37.18|36.9|8
1738629540000|2025-02-04 00:39:00|37.2|36.92|37.21|36.93|37.23|36.95|37.2|36.92|8
1738629550000|2025-02-04 00:39:10|37.2|36.92|37.19|36.91|37.21|36.93|37.18|36.9|12
1738629560000|2025-02-04 00:39:20|37.18|36.9|37.19|36.91|37.2|36.92|37.18|36.9|9
1738629570000|2025-02-04 00:39:30|37.2|36.92|37.17|36.89|37.2|36.92|37.16|36.88|9
1738629580000|2025-02-04 00:39:40|37.16|36.88|37.19|36.91|37.19|36.91|37.16|36.88|7
1738629600000|2025-02-04 00:40:00|37.17|36.89|37.16|36.88|37.17|36.89|37.13|36.85|8
1738629610000|2025-02-04 00:40:10|37.15|36.87|37.14|36.86|37.15|36.87|37.12|36.84|7
1738629620000|2025-02-04 00:40:20|37.13|36.85|37.16|36.88|37.17|36.89|37.13|36.85|8
1738629630000|2025-02-04 00:40:30|37.15|36.87|37.13|36.85|37.18|36.9|37.13|36.85|9
1738629640000|2025-02-04 00:40:40|37.12|36.84|37.13|36.85|37.14|36.86|37.12|36.84|4
1738629650000|2025-02-04 00:40:50|37.12|36.84|37.1|36.82|37.12|36.84|37.09|36.81|7
1738629660000|2025-02-04 00:41:00|37.12|36.84|37.16|36.88|37.16|36.88|37.12|36.84|13
1738629670000|2025-02-04 00:41:10|37.15|36.87|37.21|36.93|37.21|36.93|37.15|36.87|6
1738629680000|2025-02-04 00:41:20|37.2|36.92|37.22|36.94|37.23|36.95|37.2|36.92|11
1738629690000|2025-02-04 00:41:30|37.2|36.92|37.23|36.95|37.23|36.95|37.2|36.92|8
1738629700000|2025-02-04 00:41:40|37.22|36.94|37.26|36.98|37.26|36.98|37.21|36.93|11
1738629710000|2025-02-04 00:41:50|37.25|36.97|37.28|37|37.28|37|37.25|36.97|5
1738629720000|2025-02-04 00:42:00|37.27|36.99|37.34|37.06|37.34|37.06|37.27|36.99|10
1738629730000|2025-02-04 00:42:10|37.33|37.05|37.31|37.03|37.33|37.05|37.3|37.02|7
1738629740000|2025-02-04 00:42:20|37.29|37.01|37.28|37|37.3|37.02|37.28|37|8
1738629750000|2025-02-04 00:42:30|37.29|37.01|37.27|36.99|37.29|37.01|37.27|36.99|5
1738629760000|2025-02-04 00:42:40|37.28|37|37.26|36.98|37.28|37|37.26|36.98|3
1738629770000|2025-02-04 00:42:50|37.27|36.99|37.29|37.01|37.29|37.01|37.27|36.99|5
1738629790000|2025-02-04 00:43:10|37.3|37.02|37.31|37.03|37.31|37.03|37.3|37.02|2
1738629800000|2025-02-04 00:43:20|37.3|37.02|37.3|37.02|37.3|37.02|37.29|37.01|7
1738629810000|2025-02-04 00:43:30|37.29|37.01|37.29|37.01|37.3|37.02|37.28|37|9
1738629820000|2025-02-04 00:43:40|37.28|37|37.26|36.98|37.28|37|37.25|36.97|5
1738629830000|2025-02-04 00:43:50|37.24|36.96|37.22|36.94|37.24|36.96|37.22|36.94|7
1738629840000|2025-02-04 00:44:00|37.18|36.9|37.2|36.92|37.2|36.92|37.16|36.88|7
1738629850000|2025-02-04 00:44:10|37.19|36.91|37.23|36.95|37.24|36.96|37.18|36.9|10
1738629860000|2025-02-04 00:44:20|37.22|36.94|37.23|36.95|37.23|36.95|37.21|36.93|7
1738629870000|2025-02-04 00:44:30|37.24|36.96|37.22|36.94|37.24|36.96|37.22|36.94|8
1738629880000|2025-02-04 00:44:40|37.21|36.93|37.22|36.94|37.22|36.94|37.21|36.93|6
1738629890000|2025-02-04 00:44:50|37.21|36.93|37.22|36.94|37.22|36.94|37.21|36.93|6
1738629900000|2025-02-04 00:45:00|37.23|36.95|37.2|36.92|37.24|36.96|37.2|36.92|9
1738629910000|2025-02-04 00:45:10|37.21|36.93|37.21|36.93|37.22|36.94|37.19|36.91|8
1738629920000|2025-02-04 00:45:20|37.22|36.94|37.23|36.95|37.24|36.96|37.22|36.94|6
1738629930000|2025-02-04 00:45:30|37.24|36.96|37.22|36.94|37.24|36.96|37.22|36.94|7
1738629940000|2025-02-04 00:45:40|37.21|36.93|37.18|36.9|37.21|36.93|37.18|36.9|6
1738629950000|2025-02-04 00:45:50|37.2|36.92|37.25|36.97|37.25|36.97|37.2|36.92|6
1738629960000|2025-02-04 00:46:00|37.24|36.96|37.22|36.94|37.24|36.96|37.22|36.94|5
1738629970000|2025-02-04 00:46:10|37.23|36.95|37.24|36.96|37.24|36.96|37.23|36.95|2
1738629990000|2025-02-04 00:46:30|37.27|36.99|37.26|36.98|37.27|36.99|37.23|36.95|6
1738630000000|2025-02-04 00:46:40|37.25|36.97|37.26|36.98|37.26|36.98|37.25|36.97|6
1738630010000|2025-02-04 00:46:50|37.25|36.97|37.35|37.07|37.35|37.07|37.25|36.97|10
1738630020000|2025-02-04 00:47:00|37.36|37.08|37.35|37.07|37.36|37.08|37.33|37.05|13
1738630030000|2025-02-04 00:47:10|37.34|37.06|37.34|37.06|37.34|37.06|37.31|37.03|12
1738630040000|2025-02-04 00:47:20|37.33|37.05|37.28|37|37.34|37.06|37.28|37|8
1738630050000|2025-02-04 00:47:30|37.29|37.01|37.26|36.98|37.29|37.01|37.26|36.98|6
1738630060000|2025-02-04 00:47:40|37.25|36.97|37.27|36.99|37.29|37.01|37.25|36.97|7
1738630070000|2025-02-04 00:47:50|37.26|36.98|37.26|36.98|37.26|36.98|37.25|36.97|5
1738630080000|2025-02-04 00:48:00|37.25|36.97|37.22|36.94|37.25|36.97|37.19|36.91|12
1738630090000|2025-02-04 00:48:10|37.24|36.96|37.22|36.94|37.24|36.96|37.21|36.93|7
1738630100000|2025-02-04 00:48:20|37.21|36.93|37.21|36.93|37.22|36.94|37.2|36.92|5
1738630110000|2025-02-04 00:48:30|37.22|36.94|37.17|36.89|37.22|36.94|37.17|36.89|8
1738630120000|2025-02-04 00:48:40|37.16|36.88|37.15|36.87|37.16|36.88|37.15|36.87|4
1738630130000|2025-02-04 00:48:50|37.16|36.88|37.15|36.87|37.16|36.88|37.14|36.86|12
1738630140000|2025-02-04 00:49:00|37.16|36.88|37.16|36.88|37.17|36.89|37.12|36.84|9
1738630150000|2025-02-04 00:49:10|37.15|36.87|37.14|36.86|37.15|36.87|37.13|36.85|8
1738630160000|2025-02-04 00:49:20|37.13|36.85|37.14|36.86|37.14|36.86|37.13|36.85|4
1738630170000|2025-02-04 00:49:30|37.13|36.85|37.14|36.86|37.14|36.86|37.12|36.84|4
1738630180000|2025-02-04 00:49:40|37.13|36.85|37.11|36.83|37.13|36.85|37.11|36.83|3
1738630190000|2025-02-04 00:49:50|37.1|36.82|37.06|36.78|37.1|36.82|37.06|36.78|5
1738630200000|2025-02-04 00:50:00|37.05|36.77|37.06|36.78|37.07|36.79|37.02|36.74|9
1738630210000|2025-02-04 00:50:10|37.05|36.77|37.05|36.77|37.06|36.78|37.05|36.77|7
1738630220000|2025-02-04 00:50:20|37.04|36.76|37|36.72|37.04|36.76|37|36.72|6
1738630230000|2025-02-04 00:50:30|36.99|36.71|36.98|36.7|36.99|36.71|36.97|36.69|4
1738630240000|2025-02-04 00:50:40|36.97|36.69|36.94|36.66|36.98|36.7|36.94|36.66|7
1738630250000|2025-02-04 00:50:50|36.95|36.67|36.94|36.66|36.96|36.68|36.94|36.66|3
1738630260000|2025-02-04 00:51:00|36.95|36.67|36.96|36.68|36.96|36.68|36.95|36.67|6
1738630270000|2025-02-04 00:51:10|36.97|36.69|36.99|36.71|37|36.72|36.97|36.69|5
1738630280000|2025-02-04 00:51:20|36.98|36.7|37|36.72|37|36.72|36.97|36.69|6
1738630290000|2025-02-04 00:51:30|36.99|36.71|36.96|36.68|37|36.72|36.96|36.68|8
1738630300000|2025-02-04 00:51:40|36.97|36.69|36.96|36.68|36.97|36.69|36.95|36.67|10
1738630310000|2025-02-04 00:51:50|36.95|36.67|36.95|36.67|36.95|36.67|36.94|36.66|3
1738630320000|2025-02-04 00:52:00|36.94|36.66|36.92|36.64|36.94|36.66|36.92|36.64|5
1738630330000|2025-02-04 00:52:10|36.91|36.63|36.92|36.64|36.93|36.65|36.91|36.63|4
1738630340000|2025-02-04 00:52:20|36.9|36.62|36.94|36.66|36.94|36.66|36.9|36.62|5
1738630360000|2025-02-04 00:52:40|36.92|36.64|36.92|36.64|36.92|36.64|36.91|36.63|3
1738630370000|2025-02-04 00:52:50|36.93|36.65|36.93|36.65|36.96|36.68|36.93|36.65|6
1738630380000|2025-02-04 00:53:00|36.94|36.66|36.97|36.69|36.99|36.71|36.94|36.66|6
1738630390000|2025-02-04 00:53:10|36.98|36.7|37.02|36.74|37.03|36.75|36.98|36.7|9
1738630400000|2025-02-04 00:53:20|37.01|36.73|36.98|36.7|37.01|36.73|36.98|36.7|3
1738630410000|2025-02-04 00:53:30|36.99|36.71|36.99|36.71|36.99|36.71|36.99|36.71|1
1738630420000|2025-02-04 00:53:40|37|36.72|36.99|36.71|37.01|36.73|36.99|36.71|4
1738630430000|2025-02-04 00:53:50|36.98|36.7|36.97|36.69|36.99|36.71|36.97|36.69|9
1738630440000|2025-02-04 00:54:00|36.98|36.7|36.99|36.71|37.01|36.73|36.98|36.7|10
1738630450000|2025-02-04 00:54:10|36.97|36.69|36.98|36.7|36.99|36.71|36.96|36.68|6
1738630460000|2025-02-04 00:54:20|36.96|36.68|36.95|36.67|36.97|36.69|36.95|36.67|9
1738630470000|2025-02-04 00:54:30|36.96|36.68|36.97|36.69|36.98|36.7|36.96|36.68|9
1738630480000|2025-02-04 00:54:40|36.96|36.68|36.95|36.67|36.96|36.68|36.95|36.67|2
1738630490000|2025-02-04 00:54:50|36.96|36.68|36.93|36.65|36.96|36.68|36.93|36.65|7
1738630500000|2025-02-04 00:55:00|36.92|36.64|36.93|36.65|36.94|36.66|36.91|36.63|8
1738630510000|2025-02-04 00:55:10|36.92|36.64|36.89|36.61|36.92|36.64|36.89|36.61|6
1738630520000|2025-02-04 00:55:20|36.88|36.6|36.87|36.59|36.89|36.61|36.86|36.58|7
1738630530000|2025-02-04 00:55:30|36.86|36.58|36.82|36.54|36.86|36.58|36.81|36.53|11
1738630540000|2025-02-04 00:55:40|36.81|36.53|36.8|36.52|36.81|36.53|36.79|36.51|4
1738630550000|2025-02-04 00:55:50|36.79|36.51|36.82|36.54|36.82|36.54|36.78|36.5|12
1738630560000|2025-02-04 00:56:00|36.83|36.55|36.84|36.56|36.85|36.57|36.83|36.55|11
1738630570000|2025-02-04 00:56:10|36.83|36.55|36.83|36.55|36.83|36.55|36.83|36.55|1
1738630580000|2025-02-04 00:56:20|36.84|36.56|36.85|36.57|36.87|36.59|36.83|36.55|9
1738630590000|2025-02-04 00:56:30|36.86|36.58|36.88|36.6|36.88|36.6|36.85|36.57|11
1738630600000|2025-02-04 00:56:40|36.86|36.58|36.86|36.58|36.87|36.59|36.85|36.57|6
1738630610000|2025-02-04 00:56:50|36.85|36.57|36.81|36.53|36.85|36.57|36.8|36.52|9
1738630620000|2025-02-04 00:57:00|36.82|36.54|36.84|36.56|36.84|36.56|36.81|36.53|8
1738630630000|2025-02-04 00:57:10|36.83|36.55|36.83|36.55|36.86|36.58|36.83|36.55|8
1738630640000|2025-02-04 00:57:20|36.82|36.54|36.84|36.56|36.85|36.57|36.81|36.53|10
1738630660000|2025-02-04 00:57:40|36.81|36.53|36.81|36.53|36.81|36.53|36.79|36.51|5
1738630670000|2025-02-04 00:57:50|36.8|36.52|36.78|36.5|36.8|36.52|36.78|36.5|3
1738630680000|2025-02-04 00:58:00|36.79|36.51|36.8|36.52|36.82|36.54|36.79|36.51|7
1738630690000|2025-02-04 00:58:10|36.81|36.53|36.81|36.53|36.81|36.53|36.8|36.52|5
1738630700000|2025-02-04 00:58:20|36.8|36.52|36.78|36.5|36.81|36.53|36.78|36.5|9
1738630710000|2025-02-04 00:58:30|36.79|36.51|36.76|36.48|36.79|36.51|36.75|36.47|8
1738630720000|2025-02-04 00:58:40|36.74|36.46|36.76|36.48|36.76|36.48|36.74|36.46|5
1738630730000|2025-02-04 00:58:50|36.75|36.47|36.74|36.46|36.76|36.48|36.74|36.46|4
1738630740000|2025-02-04 00:59:00|36.75|36.47|36.77|36.49|36.78|36.5|36.75|36.47|7
1738630750000|2025-02-04 00:59:10|36.78|36.5|36.76|36.48|36.78|36.5|36.74|36.46|7
1738630760000|2025-02-04 00:59:20|36.74|36.46|36.7|36.42|36.75|36.47|36.7|36.42|8
1738630770000|2025-02-04 00:59:30|36.71|36.43|36.75|36.47|36.76|36.48|36.71|36.43|7
1738630780000|2025-02-04 00:59:40|36.74|36.46|36.72|36.44|36.74|36.46|36.71|36.43|10
1738630790000|2025-02-04 00:59:50|36.73|36.45|36.71|36.43|36.73|36.45|36.71|36.43|3
1738630800000|2025-02-04 01:00:00|36.72|36.44|36.71|36.43|36.73|36.45|36.7|36.42|13
1738630810000|2025-02-04 01:00:10|36.7|36.42|36.71|36.43|36.73|36.45|36.69|36.41|8
1738630820000|2025-02-04 01:00:20|36.72|36.44|36.75|36.47|36.76|36.48|36.7|36.42|15
1738630830000|2025-02-04 01:00:30|36.76|36.48|36.76|36.48|36.76|36.48|36.76|36.48|1
1738630840000|2025-02-04 01:00:40|36.77|36.49|36.77|36.49|36.78|36.5|36.77|36.49|3
1738630860000|2025-02-04 01:01:00|36.86|36.58|36.88|36.6|36.88|36.6|36.86|36.58|9
1738630870000|2025-02-04 01:01:10|36.9|36.62|36.87|36.59|36.9|36.62|36.87|36.59|6
1738630880000|2025-02-04 01:01:20|36.86|36.58|36.87|36.59|36.89|36.61|36.86|36.58|11
1738630890000|2025-02-04 01:01:30|36.9|36.62|36.92|36.64|36.92|36.64|36.89|36.61|6
1738630900000|2025-02-04 01:01:40|36.93|36.65|36.94|36.66|36.94|36.66|36.93|36.65|2
1738630910000|2025-02-04 01:01:50|36.93|36.65|36.94|36.66|36.94|36.66|36.92|36.64|6
1738630920000|2025-02-04 01:02:00|36.93|36.65|36.95|36.67|36.95|36.67|36.93|36.65|5
1738630930000|2025-02-04 01:02:10|36.94|36.66|36.89|36.61|36.94|36.66|36.88|36.6|9
1738630940000|2025-02-04 01:02:20|36.88|36.6|36.89|36.61|36.89|36.61|36.88|36.6|4
1738630950000|2025-02-04 01:02:30|36.9|36.62|36.93|36.65|36.93|36.65|36.9|36.62|6
1738630960000|2025-02-04 01:02:40|36.94|36.66|36.94|36.66|36.94|36.66|36.93|36.65|3
1738630970000|2025-02-04 01:02:50|36.93|36.65|36.91|36.63|36.93|36.65|36.91|36.63|5
1738630980000|2025-02-04 01:03:00|36.92|36.64|36.89|36.61|36.92|36.64|36.87|36.59|7
1738630990000|2025-02-04 01:03:10|36.9|36.62|36.91|36.63|36.91|36.63|36.89|36.61|4
1738631000000|2025-02-04 01:03:20|36.9|36.62|36.89|36.61|36.9|36.62|36.87|36.59|10
1738631010000|2025-02-04 01:03:30|36.9|36.62|36.91|36.63|36.91|36.63|36.89|36.61|10
1738631020000|2025-02-04 01:03:40|36.93|36.65|36.94|36.66|36.94|36.66|36.93|36.65|4
1738631030000|2025-02-04 01:03:50|36.93|36.65|36.93|36.65|36.94|36.66|36.91|36.63|6
1738631040000|2025-02-04 01:04:00|36.92|36.64|36.91|36.63|36.92|36.64|36.91|36.63|4
1738631060000|2025-02-04 01:04:20|36.86|36.58|36.85|36.57|36.88|36.6|36.85|36.57|5
1738631070000|2025-02-04 01:04:30|36.86|36.58|36.81|36.53|36.86|36.58|36.8|36.52|9
1738631080000|2025-02-04 01:04:40|36.82|36.54|36.83|36.55|36.83|36.55|36.81|36.53|5
1738631090000|2025-02-04 01:04:50|36.81|36.53|36.82|36.54|36.82|36.54|36.81|36.53|4
1738631100000|2025-02-04 01:05:00|36.83|36.55|36.8|36.52|36.83|36.55|36.8|36.52|6
1738631110000|2025-02-04 01:05:10|36.81|36.53|36.82|36.54|36.84|36.56|36.81|36.53|10
1738631120000|2025-02-04 01:05:20|36.83|36.55|36.87|36.59|36.87|36.59|36.83|36.55|6
1738631130000|2025-02-04 01:05:30|36.88|36.6|36.88|36.6|36.9|36.62|36.88|36.6|4
1738631140000|2025-02-04 01:05:40|36.87|36.59|36.86|36.58|36.88|36.6|36.86|36.58|4
1738631150000|2025-02-04 01:05:50|36.85|36.57|36.82|36.54|36.85|36.57|36.82|36.54|6
1738631160000|2025-02-04 01:06:00|36.83|36.55|36.8|36.52|36.83|36.55|36.79|36.51|6
1738631170000|2025-02-04 01:06:10|36.79|36.51|36.75|36.47|36.79|36.51|36.75|36.47|8
1738631180000|2025-02-04 01:06:20|36.76|36.48|36.77|36.49|36.77|36.49|36.76|36.48|2
1738631190000|2025-02-04 01:06:30|36.75|36.47|36.75|36.47|36.75|36.47|36.73|36.45|4
1738631200000|2025-02-04 01:06:40|36.76|36.48|36.76|36.48|36.77|36.49|36.76|36.48|3
1738631210000|2025-02-04 01:06:50|36.75|36.47|36.73|36.45|36.75|36.47|36.73|36.45|5
1738631220000|2025-02-04 01:07:00|36.71|36.43|36.76|36.48|36.76|36.48|36.71|36.43|6
1738631230000|2025-02-04 01:07:10|36.75|36.47|36.76|36.48|36.76|36.48|36.75|36.47|2
1738631250000|2025-02-04 01:07:30|36.77|36.49|36.78|36.5|36.81|36.53|36.77|36.49|8
1738631260000|2025-02-04 01:07:40|36.79|36.51|36.77|36.49|36.79|36.51|36.75|36.47|5
1738631270000|2025-02-04 01:07:50|36.78|36.5|36.8|36.52|36.8|36.52|36.78|36.5|3
1738631280000|2025-02-04 01:08:00|36.79|36.51|36.78|36.5|36.79|36.51|36.78|36.5|4
1738631290000|2025-02-04 01:08:10|36.77|36.49|36.82|36.54|36.84|36.56|36.77|36.49|9
1738631300000|2025-02-04 01:08:20|36.83|36.55|36.84|36.56|36.84|36.56|36.81|36.53|8
1738631310000|2025-02-04 01:08:30|36.82|36.54|36.85|36.57|36.85|36.57|36.82|36.54|6
1738631320000|2025-02-04 01:08:40|36.86|36.58|36.91|36.63|36.91|36.63|36.84|36.56|12
1738631330000|2025-02-04 01:08:50|36.9|36.62|36.89|36.61|36.91|36.63|36.89|36.61|3
1738631340000|2025-02-04 01:09:00|36.9|36.62|36.92|36.64|36.92|36.64|36.9|36.62|3
1738631350000|2025-02-04 01:09:10|36.93|36.65|36.95|36.67|36.95|36.67|36.93|36.65|3
1738631360000|2025-02-04 01:09:20|36.93|36.65|36.96|36.68|36.96|36.68|36.93|36.65|6
1738631370000|2025-02-04 01:09:30|36.97|36.69|36.98|36.7|36.98|36.7|36.95|36.67|5
1738631380000|2025-02-04 01:09:40|36.97|36.69|36.98|36.7|36.99|36.71|36.95|36.67|7
1738631390000|2025-02-04 01:09:50|36.99|36.71|36.97|36.69|36.99|36.71|36.97|36.69|3
1738631400000|2025-02-04 01:10:00|36.98|36.7|37|36.72|37|36.72|36.98|36.7|2
1738631410000|2025-02-04 01:10:10|37.01|36.73|37.02|36.74|37.02|36.74|37|36.72|6
1738631420000|2025-02-04 01:10:20|37.03|36.75|37.05|36.77|37.07|36.79|37.03|36.75|6
1738631430000|2025-02-04 01:10:30|37.06|36.78|37.06|36.78|37.06|36.78|37.06|36.78|1
1738631440000|2025-02-04 01:10:40|37.07|36.79|37.08|36.8|37.08|36.8|37.07|36.79|2
1738631450000|2025-02-04 01:10:50|37.09|36.81|37.05|36.77|37.09|36.81|37.04|36.76|9
1738631460000|2025-02-04 01:11:00|37.04|36.76|37.06|36.78|37.06|36.78|37.04|36.76|5
1738631470000|2025-02-04 01:11:10|37.08|36.8|37.1|36.82|37.11|36.83|37.08|36.8|4
1738631480000|2025-02-04 01:11:20|37.09|36.81|37.09|36.81|37.1|36.82|37.09|36.81|3
1738631490000|2025-02-04 01:11:30|37.07|36.79|37.09|36.81|37.09|36.81|37.07|36.79|6
1738631500000|2025-02-04 01:11:40|37.1|36.82|37.11|36.83|37.11|36.83|37.09|36.81|6
1738631510000|2025-02-04 01:11:50|37.09|36.81|37.1|36.82|37.1|36.82|37.09|36.81|2
1738631520000|2025-02-04 01:12:00|37.09|36.81|37.05|36.77|37.09|36.81|37.04|36.76|10
1738631540000|2025-02-04 01:12:20|37.07|36.79|37.06|36.78|37.07|36.79|37.06|36.78|2
1738631550000|2025-02-04 01:12:30|37.05|36.77|37.03|36.75|37.05|36.77|37.03|36.75|3
1738631560000|2025-02-04 01:12:40|37.02|36.74|37|36.72|37.02|36.74|36.99|36.71|4
1738631570000|2025-02-04 01:12:50|36.99|36.71|36.98|36.7|37|36.72|36.98|36.7|4
1738631580000|2025-02-04 01:13:00|36.97|36.69|36.94|36.66|36.97|36.69|36.94|36.66|5
1738631590000|2025-02-04 01:13:10|36.95|36.67|36.92|36.64|36.95|36.67|36.91|36.63|10
1738631600000|2025-02-04 01:13:20|36.93|36.65|36.92|36.64|36.93|36.65|36.91|36.63|4
1738631610000|2025-02-04 01:13:30|36.91|36.63|36.9|36.62|36.92|36.64|36.89|36.61|9
1738631620000|2025-02-04 01:13:40|36.89|36.61|36.88|36.6|36.9|36.62|36.87|36.59|6
1738631630000|2025-02-04 01:13:50|36.87|36.59|36.86|36.58|36.87|36.59|36.86|36.58|4
1738631640000|2025-02-04 01:14:00|36.87|36.59|36.88|36.6|36.88|36.6|36.87|36.59|4
1738631650000|2025-02-04 01:14:10|36.89|36.61|36.85|36.57|36.89|36.61|36.84|36.56|9
1738631660000|2025-02-04 01:14:20|36.86|36.58|36.86|36.58|36.86|36.58|36.85|36.57|3
1738631670000|2025-02-04 01:14:30|36.85|36.57|36.86|36.58|36.86|36.58|36.85|36.57|2
1738631680000|2025-02-04 01:14:40|36.87|36.59|36.87|36.59|36.88|36.6|36.87|36.59|3
1738631690000|2025-02-04 01:14:50|36.88|36.6|36.87|36.59|36.88|36.6|36.86|36.58|4
1738631700000|2025-02-04 01:15:00|36.88|36.6|36.95|36.67|36.96|36.68|36.88|36.6|10
1738631710000|2025-02-04 01:15:10|36.94|36.66|36.93|36.65|36.94|36.66|36.92|36.64|6
1738631720000|2025-02-04 01:15:20|36.92|36.64|36.93|36.65|36.93|36.65|36.92|36.64|6
1738631730000|2025-02-04 01:15:30|36.94|36.66|36.93|36.65|36.95|36.67|36.93|36.65|4
1738631740000|2025-02-04 01:15:40|36.94|36.66|36.95|36.67|36.95|36.67|36.93|36.65|6
1738631750000|2025-02-04 01:15:50|36.96|36.68|36.97|36.69|36.97|36.69|36.96|36.68|4
1738631760000|2025-02-04 01:16:00|36.96|36.68|36.98|36.7|36.98|36.7|36.96|36.68|4
1738631770000|2025-02-04 01:16:10|36.99|36.71|37.03|36.75|37.03|36.75|36.99|36.71|5
1738631780000|2025-02-04 01:16:20|37.01|36.73|37.01|36.73|37.01|36.73|37|36.72|5
1738631790000|2025-02-04 01:16:30|36.99|36.71|36.96|36.68|36.99|36.71|36.96|36.68|8
1738631800000|2025-02-04 01:16:40|36.95|36.67|36.96|36.68|36.97|36.69|36.95|36.67|6
1738631810000|2025-02-04 01:16:50|36.97|36.69|36.99|36.71|36.99|36.71|36.97|36.69|3
1738631820000|2025-02-04 01:17:00|37|36.72|37.02|36.74|37.02|36.74|37|36.72|3
1738631830000|2025-02-04 01:17:10|37.03|36.75|37.04|36.76|37.04|36.76|37.02|36.74|4
1738631840000|2025-02-04 01:17:20|37.05|36.77|37.05|36.77|37.05|36.77|37.02|36.74|10
1738631850000|2025-02-04 01:17:30|37.07|36.79|37.07|36.79|37.08|36.8|37.07|36.79|3
1738631860000|2025-02-04 01:17:40|37.06|36.78|37.09|36.81|37.09|36.81|37.06|36.78|4
1738631870000|2025-02-04 01:17:50|37.08|36.8|37.11|36.83|37.12|36.84|37.08|36.8|8
1738631890000|2025-02-04 01:18:10|37.1|36.82|37.14|36.86|37.14|36.86|37.1|36.82|4
1738631900000|2025-02-04 01:18:20|37.13|36.85|37.13|36.85|37.13|36.85|37.12|36.84|3
1738631910000|2025-02-04 01:18:30|37.12|36.84|37.16|36.88|37.19|36.91|37.12|36.84|9
1738631920000|2025-02-04 01:18:40|37.17|36.89|37.17|36.89|37.18|36.9|37.16|36.88|7
1738631930000|2025-02-04 01:18:50|37.16|36.88|37.16|36.88|37.17|36.89|37.16|36.88|3
1738631940000|2025-02-04 01:19:00|37.15|36.87|37.13|36.85|37.15|36.87|37.13|36.85|4
1738631950000|2025-02-04 01:19:10|37.12|36.84|37.12|36.84|37.12|36.84|37.12|36.84|1
1738631960000|2025-02-04 01:19:20|37.13|36.85|37.13|36.85|37.13|36.85|37.13|36.85|1
1738631970000|2025-02-04 01:19:30|37.16|36.88|37.2|36.92|37.21|36.93|37.16|36.88|7
1738631980000|2025-02-04 01:19:40|37.19|36.91|37.2|36.92|37.2|36.92|37.18|36.9|8
1738631990000|2025-02-04 01:19:50|37.19|36.91|37.15|36.87|37.19|36.91|37.14|36.86|8
1738632000000|2025-02-04 01:20:00|37.14|36.86|37.1|36.82|37.14|36.86|37.1|36.82|7
1738632010000|2025-02-04 01:20:10|37.11|36.83|37.12|36.84|37.13|36.85|37.11|36.83|6
1738632020000|2025-02-04 01:20:20|37.13|36.85|37.16|36.88|37.16|36.88|37.13|36.85|2
1738632030000|2025-02-04 01:20:30|37.17|36.89|37.2|36.92|37.2|36.92|37.17|36.89|6
1738632040000|2025-02-04 01:20:40|37.21|36.93|37.25|36.97|37.25|36.97|37.21|36.93|5
1738632050000|2025-02-04 01:20:50|37.24|36.96|37.26|36.98|37.26|36.98|37.24|36.96|3
1738632060000|2025-02-04 01:21:00|37.25|36.97|37.24|36.96|37.25|36.97|37.22|36.94|5
1738632070000|2025-02-04 01:21:10|37.25|36.97|37.25|36.97|37.25|36.97|37.25|36.97|1
1738632090000|2025-02-04 01:21:30|37.26|36.98|37.26|36.98|37.27|36.99|37.26|36.98|3
1738632100000|2025-02-04 01:21:40|37.27|36.99|37.25|36.97|37.28|37|37.25|36.97|8
1738632110000|2025-02-04 01:21:50|37.26|36.98|37.26|36.98|37.27|36.99|37.25|36.97|5
1738632120000|2025-02-04 01:22:00|37.25|36.97|37.23|36.95|37.25|36.97|37.22|36.94|9
1738632130000|2025-02-04 01:22:10|37.24|36.96|37.24|36.96|37.25|36.97|37.23|36.95|5
1738632140000|2025-02-04 01:22:20|37.25|36.97|37.26|36.98|37.27|36.99|37.23|36.95|7
1738632150000|2025-02-04 01:22:30|37.25|36.97|37.25|36.97|37.26|36.98|37.24|36.96|5
1738632160000|2025-02-04 01:22:40|37.24|36.96|37.24|36.96|37.24|36.96|37.24|36.96|1
1738632170000|2025-02-04 01:22:50|37.25|36.97|37.27|36.99|37.27|36.99|37.24|36.96|7
1738632180000|2025-02-04 01:23:00|37.28|37|37.3|37.02|37.31|37.03|37.27|36.99|7
1738632190000|2025-02-04 01:23:10|37.28|37|37.26|36.98|37.28|37|37.26|36.98|5
1738632200000|2025-02-04 01:23:20|37.25|36.97|37.23|36.95|37.25|36.97|37.22|36.94|4
1738632210000|2025-02-04 01:23:30|37.22|36.94|37.17|36.89|37.22|36.94|37.17|36.89|6
1738632220000|2025-02-04 01:23:40|37.18|36.9|37.19|36.91|37.19|36.91|37.17|36.89|6
1738632230000|2025-02-04 01:23:50|37.2|36.92|37.21|36.93|37.21|36.93|37.2|36.92|4
1738632240000|2025-02-04 01:24:00|37.22|36.94|37.27|36.99|37.27|36.99|37.22|36.94|6
1738632250000|2025-02-04 01:24:10|37.26|36.98|37.27|36.99|37.27|36.99|37.25|36.97|5
1738632260000|2025-02-04 01:24:20|37.26|36.98|37.25|36.97|37.26|36.98|37.25|36.97|2
1738632270000|2025-02-04 01:24:30|37.26|36.98|37.25|36.97|37.26|36.98|37.25|36.97|2
1738632280000|2025-02-04 01:24:40|37.26|36.98|37.27|36.99|37.28|37|37.26|36.98|4
1738632290000|2025-02-04 01:24:50|37.28|37|37.24|36.96|37.28|37|37.24|36.96|7
1738632300000|2025-02-04 01:25:00|37.25|36.97|37.21|36.93|37.25|36.97|37.2|36.92|8
1738632310000|2025-02-04 01:25:10|37.22|36.94|37.18|36.9|37.22|36.94|37.17|36.89|8
1738632320000|2025-02-04 01:25:20|37.17|36.89|37.18|36.9|37.19|36.91|37.17|36.89|6
1738632330000|2025-02-04 01:25:30|37.16|36.88|37.14|36.86|37.16|36.88|37.14|36.86|4
1738632340000|2025-02-04 01:25:40|37.13|36.85|37.12|36.84|37.13|36.85|37.12|36.84|2
1738632350000|2025-02-04 01:25:50|37.13|36.85|37.13|36.85|37.14|36.86|37.12|36.84|5
1738632360000|2025-02-04 01:26:00|37.17|36.89|37.18|36.9|37.18|36.9|37.17|36.89|4
1738632370000|2025-02-04 01:26:10|37.17|36.89|37.17|36.89|37.18|36.9|37.17|36.89|3
1738632380000|2025-02-04 01:26:20|37.16|36.88|37.17|36.89|37.17|36.89|37.15|36.87|10
1738632390000|2025-02-04 01:26:30|37.16|36.88|37.12|36.84|37.16|36.88|37.12|36.84|10
1738632400000|2025-02-04 01:26:40|37.13|36.85|37.17|36.89|37.17|36.89|37.13|36.85|6
1738632410000|2025-02-04 01:26:50|37.16|36.88|37.14|36.86|37.17|36.89|37.14|36.86|9
1738632420000|2025-02-04 01:27:00|37.13|36.85|37.17|36.89|37.17|36.89|37.13|36.85|7
1738632430000|2025-02-04 01:27:10|37.16|36.88|37.18|36.9|37.19|36.91|37.16|36.88|9
1738632440000|2025-02-04 01:27:20|37.19|36.91|37.21|36.93|37.21|36.93|37.19|36.91|7
1738632450000|2025-02-04 01:27:30|37.22|36.94|37.24|36.96|37.25|36.97|37.22|36.94|4
1738632460000|2025-02-04 01:27:40|37.25|36.97|37.23|36.95|37.27|36.99|37.23|36.95|6
1738632470000|2025-02-04 01:27:50|37.24|36.96|37.24|36.96|37.24|36.96|37.23|36.95|3
1738632480000|2025-02-04 01:28:00|37.23|36.95|37.19|36.91|37.23|36.95|37.19|36.91|7
1738632490000|2025-02-04 01:28:10|37.17|36.89|37.18|36.9|37.18|36.9|37.15|36.87|9
1738632510000|2025-02-04 01:28:30|37.19|36.91|37.22|36.94|37.22|36.94|37.18|36.9|8
1738632530000|2025-02-04 01:28:50|37.21|36.93|37.23|36.95|37.23|36.95|37.21|36.93|3
1738632540000|2025-02-04 01:29:00|37.24|36.96|37.24|36.96|37.25|36.97|37.24|36.96|3
1738632550000|2025-02-04 01:29:10|37.23|36.95|37.23|36.95|37.24|36.96|37.23|36.95|3
1738632560000|2025-02-04 01:29:20|37.24|36.96|37.23|36.95|37.24|36.96|37.22|36.94|6
1738632570000|2025-02-04 01:29:30|37.24|36.96|37.26|36.98|37.26|36.98|37.24|36.96|3
1738632580000|2025-02-04 01:29:40|37.25|36.97|37.31|37.03|37.31|37.03|37.25|36.97|6
1738632590000|2025-02-04 01:29:50|37.3|37.02|37.31|37.03|37.31|37.03|37.3|37.02|8
1738632600000|2025-02-04 01:30:00|37.3|37.02|37.29|37.01|37.3|37.02|37.28|37|5
1738632610000|2025-02-04 01:30:10|37.3|37.02|37.28|37|37.33|37.05|37.28|37|9
1738632620000|2025-02-04 01:30:20|37.29|37.01|37.27|36.99|37.31|37.03|37.27|36.99|13
1738632630000|2025-02-04 01:30:30|37.28|37|37.3|37.02|37.3|37.02|37.28|37|7
1738632640000|2025-02-04 01:30:40|37.29|37.01|37.3|37.02|37.31|37.03|37.27|36.99|6
1738632650000|2025-02-04 01:30:50|37.31|37.03|37.35|37.07|37.35|37.07|37.31|37.03|11
1738632660000|2025-02-04 01:31:00|37.34|37.06|37.36|37.08|37.36|37.08|37.32|37.04|7
1738632670000|2025-02-04 01:31:10|37.35|37.07|37.36|37.08|37.36|37.08|37.33|37.05|7
1738632680000|2025-02-04 01:31:20|37.35|37.07|37.38|37.1|37.38|37.1|37.35|37.07|4
1738632690000|2025-02-04 01:31:30|37.37|37.09|37.37|37.09|37.38|37.1|37.35|37.07|7
1738632700000|2025-02-04 01:31:40|37.36|37.08|37.38|37.1|37.38|37.1|37.36|37.08|7
1738632710000|2025-02-04 01:31:50|37.36|37.08|37.37|37.09|37.38|37.1|37.36|37.08|4
1738632720000|2025-02-04 01:32:00|37.36|37.08|37.35|37.07|37.36|37.08|37.35|37.07|4
1738632730000|2025-02-04 01:32:10|37.36|37.08|37.32|37.04|37.38|37.1|37.31|37.03|10
1738632740000|2025-02-04 01:32:20|37.33|37.05|37.34|37.06|37.35|37.07|37.31|37.03|12
1738632750000|2025-02-04 01:32:30|37.35|37.07|37.36|37.08|37.37|37.09|37.35|37.07|6
1738632760000|2025-02-04 01:32:40|37.37|37.09|37.37|37.09|37.38|37.1|37.37|37.09|3
1738632770000|2025-02-04 01:32:50|37.35|37.07|37.35|37.07|37.36|37.08|37.34|37.06|7
1738632780000|2025-02-04 01:33:00|37.34|37.06|37.31|37.03|37.34|37.06|37.31|37.03|8
1738632790000|2025-02-04 01:33:10|37.3|37.02|37.32|37.04|37.32|37.04|37.3|37.02|3
1738632810000|2025-02-04 01:33:30|37.25|36.97|37.24|36.96|37.26|36.98|37.24|36.96|4
1738632820000|2025-02-04 01:33:40|37.25|36.97|37.24|36.96|37.26|36.98|37.24|36.96|6
1738632830000|2025-02-04 01:33:50|37.25|36.97|37.21|36.93|37.25|36.97|37.19|36.91|13
1738632840000|2025-02-04 01:34:00|37.2|36.92|37.25|36.97|37.25|36.97|37.19|36.91|12
1738632850000|2025-02-04 01:34:10|37.26|36.98|37.3|37.02|37.3|37.02|37.26|36.98|5
1738632860000|2025-02-04 01:34:20|37.31|37.03|37.28|37|37.33|37.05|37.28|37|7
1738632870000|2025-02-04 01:34:30|37.29|37.01|37.28|37|37.32|37.04|37.28|37|7
1738632880000|2025-02-04 01:34:40|37.27|36.99|37.31|37.03|37.32|37.04|37.26|36.98|8
1738632890000|2025-02-04 01:34:50|37.32|37.04|37.33|37.05|37.33|37.05|37.32|37.04|4
1738632900000|2025-02-04 01:35:00|37.32|37.04|37.33|37.05|37.33|37.05|37.29|37.01|8
1738632910000|2025-02-04 01:35:10|37.32|37.04|37.36|37.08|37.36|37.08|37.31|37.03|9
1738632920000|2025-02-04 01:35:20|37.35|37.07|37.39|37.11|37.39|37.11|37.35|37.07|9
1738632930000|2025-02-04 01:35:30|37.38|37.1|37.37|37.09|37.38|37.1|37.37|37.09|8
1738632940000|2025-02-04 01:35:40|37.36|37.08|37.36|37.08|37.37|37.09|37.35|37.07|8
1738632950000|2025-02-04 01:35:50|37.35|37.07|37.36|37.08|37.37|37.09|37.35|37.07|4
1738632960000|2025-02-04 01:36:00|37.35|37.07|37.4|37.12|37.4|37.12|37.35|37.07|7
1738632970000|2025-02-04 01:36:10|37.41|37.13|37.43|37.15|37.43|37.15|37.41|37.13|5
1738632980000|2025-02-04 01:36:20|37.42|37.14|37.41|37.13|37.42|37.14|37.39|37.11|6
1738632990000|2025-02-04 01:36:30|37.42|37.14|37.43|37.15|37.43|37.15|37.42|37.14|2
1738633010000|2025-02-04 01:36:50|37.42|37.14|37.41|37.13|37.42|37.14|37.4|37.12|6
1738633020000|2025-02-04 01:37:00|37.39|37.11|37.4|37.12|37.41|37.13|37.38|37.1|8
1738633030000|2025-02-04 01:37:10|37.39|37.11|37.36|37.08|37.39|37.11|37.35|37.07|7
1738633040000|2025-02-04 01:37:20|37.35|37.07|37.34|37.06|37.35|37.07|37.3|37.02|11
1738633050000|2025-02-04 01:37:30|37.35|37.07|37.44|37.16|37.44|37.16|37.35|37.07|10
1738633060000|2025-02-04 01:37:40|37.43|37.15|37.44|37.16|37.44|37.16|37.41|37.13|6
1738633070000|2025-02-04 01:37:50|37.45|37.17|37.45|37.17|37.48|37.2|37.44|37.16|11
1738633080000|2025-02-04 01:38:00|37.46|37.18|37.45|37.17|37.49|37.21|37.44|37.16|10
1738633090000|2025-02-04 01:38:10|37.46|37.18|37.47|37.19|37.49|37.21|37.46|37.18|8
1738633100000|2025-02-04 01:38:20|37.46|37.18|37.48|37.2|37.48|37.2|37.46|37.18|6
1738633110000|2025-02-04 01:38:30|37.49|37.21|37.53|37.25|37.53|37.25|37.49|37.21|10
1738633120000|2025-02-04 01:38:40|37.52|37.24|37.48|37.2|37.52|37.24|37.47|37.19|7
1738633130000|2025-02-04 01:38:50|37.49|37.21|37.49|37.21|37.51|37.23|37.49|37.21|5
1738633140000|2025-02-04 01:39:00|37.5|37.22|37.49|37.21|37.51|37.23|37.48|37.2|12
1738633150000|2025-02-04 01:39:10|37.5|37.22|37.53|37.25|37.53|37.25|37.49|37.21|6
1738633160000|2025-02-04 01:39:20|37.54|37.26|37.53|37.25|37.55|37.27|37.52|37.24|10
1738633170000|2025-02-04 01:39:30|37.52|37.24|37.51|37.23|37.52|37.24|37.5|37.22|6
1738633180000|2025-02-04 01:39:40|37.5|37.22|37.47|37.19|37.5|37.22|37.47|37.19|4
1738633190000|2025-02-04 01:39:50|37.46|37.18|37.43|37.15|37.46|37.18|37.43|37.15|7
1738633210000|2025-02-04 01:40:10|37.57|37.29|37.59|37.31|37.59|37.31|37.57|37.29|5
1738633220000|2025-02-04 01:40:20|37.6|37.32|37.63|37.35|37.63|37.35|37.59|37.31|4
1738633230000|2025-02-04 01:40:30|37.62|37.34|37.63|37.35|37.63|37.35|37.61|37.33|3
1738633240000|2025-02-04 01:40:40|37.61|37.33|37.61|37.33|37.62|37.34|37.6|37.32|4
1738633250000|2025-02-04 01:40:50|37.62|37.34|37.63|37.35|37.64|37.36|37.62|37.34|4
1738633260000|2025-02-04 01:41:00|37.62|37.34|37.61|37.33|37.63|37.35|37.59|37.31|14
1738633270000|2025-02-04 01:41:10|37.6|37.32|37.59|37.31|37.6|37.32|37.57|37.29|5
1738633280000|2025-02-04 01:41:20|37.57|37.29|37.61|37.33|37.61|37.33|37.57|37.29|7
1738633290000|2025-02-04 01:41:30|37.6|37.32|37.58|37.3|37.6|37.32|37.57|37.29|4
1738633300000|2025-02-04 01:41:40|37.59|37.31|37.59|37.31|37.6|37.32|37.59|37.31|5
1738633310000|2025-02-04 01:41:50|37.58|37.3|37.58|37.3|37.58|37.3|37.57|37.29|3
1738633320000|2025-02-04 01:42:00|37.57|37.29|37.55|37.27|37.58|37.3|37.55|37.27|6
1738633330000|2025-02-04 01:42:10|37.54|37.26|37.5|37.22|37.54|37.26|37.48|37.2|9
1738633340000|2025-02-04 01:42:20|37.51|37.23|37.52|37.24|37.54|37.26|37.5|37.22|6
1738633350000|2025-02-04 01:42:30|37.51|37.23|37.52|37.24|37.52|37.24|37.5|37.22|8
1738633360000|2025-02-04 01:42:40|37.51|37.23|37.51|37.23|37.51|37.23|37.49|37.21|5
1738633370000|2025-02-04 01:42:50|37.5|37.22|37.52|37.24|37.53|37.25|37.5|37.22|5
1738633380000|2025-02-04 01:43:00|37.51|37.23|37.48|37.2|37.52|37.24|37.48|37.2|6
1738633390000|2025-02-04 01:43:10|37.49|37.21|37.55|37.27|37.55|37.27|37.48|37.2|9
1738633400000|2025-02-04 01:43:20|37.56|37.28|37.57|37.29|37.57|37.29|37.54|37.26|8
1738633410000|2025-02-04 01:43:30|37.58|37.3|37.58|37.3|37.59|37.31|37.56|37.28|9
1738633420000|2025-02-04 01:43:40|37.59|37.31|37.57|37.29|37.59|37.31|37.57|37.29|3
1738633430000|2025-02-04 01:43:50|37.56|37.28|37.55|37.27|37.56|37.28|37.53|37.25|8
1738633440000|2025-02-04 01:44:00|37.54|37.26|37.47|37.19|37.54|37.26|37.47|37.19|12
1738633450000|2025-02-04 01:44:10|37.48|37.2|37.5|37.22|37.5|37.22|37.47|37.19|5
1738633460000|2025-02-04 01:44:20|37.51|37.23|37.48|37.2|37.51|37.23|37.47|37.19|6
1738633470000|2025-02-04 01:44:30|37.47|37.19|37.47|37.19|37.48|37.2|37.46|37.18|7
1738633480000|2025-02-04 01:44:40|37.46|37.18|37.43|37.15|37.46|37.18|37.43|37.15|6
1738633490000|2025-02-04 01:44:50|37.44|37.16|37.44|37.16|37.44|37.16|37.44|37.16|1
1738633500000|2025-02-04 01:45:00|37.43|37.15|37.39|37.11|37.44|37.16|37.39|37.11|10
1738633510000|2025-02-04 01:45:10|37.38|37.1|37.41|37.13|37.42|37.14|37.37|37.09|10
1738633520000|2025-02-04 01:45:20|37.4|37.12|37.42|37.14|37.43|37.15|37.4|37.12|12
1738633530000|2025-02-04 01:45:30|37.43|37.15|37.46|37.18|37.46|37.18|37.41|37.13|10
1738633540000|2025-02-04 01:45:40|37.47|37.19|37.48|37.2|37.48|37.2|37.45|37.17|11
1738633550000|2025-02-04 01:45:50|37.47|37.19|37.44|37.16|37.47|37.19|37.43|37.15|8
1738633560000|2025-02-04 01:46:00|37.45|37.17|37.44|37.16|37.45|37.17|37.43|37.15|6
1738633570000|2025-02-04 01:46:10|37.45|37.17|37.47|37.19|37.47|37.19|37.44|37.16|9
1738633580000|2025-02-04 01:46:20|37.48|37.2|37.48|37.2|37.49|37.21|37.47|37.19|7
1738633590000|2025-02-04 01:46:30|37.49|37.21|37.47|37.19|37.5|37.22|37.47|37.19|5
1738633600000|2025-02-04 01:46:40|37.46|37.18|37.49|37.21|37.49|37.21|37.46|37.18|6
1738633610000|2025-02-04 01:46:50|37.48|37.2|37.46|37.18|37.48|37.2|37.45|37.17|9
1738633620000|2025-02-04 01:47:00|37.45|37.17|37.38|37.1|37.45|37.17|37.38|37.1|11
1738633630000|2025-02-04 01:47:10|37.37|37.09|37.39|37.11|37.39|37.11|37.35|37.07|8
1738633640000|2025-02-04 01:47:20|37.38|37.1|37.36|37.08|37.38|37.1|37.35|37.07|7
1738633650000|2025-02-04 01:47:30|37.37|37.09|37.39|37.11|37.4|37.12|37.37|37.09|5
1738633660000|2025-02-04 01:47:40|37.38|37.1|37.38|37.1|37.39|37.11|37.37|37.09|5
1738633670000|2025-02-04 01:47:50|37.39|37.11|37.41|37.13|37.43|37.15|37.39|37.11|5
1738633680000|2025-02-04 01:48:00|37.4|37.12|37.39|37.11|37.41|37.13|37.38|37.1|7
1738633690000|2025-02-04 01:48:10|37.4|37.12|37.42|37.14|37.42|37.14|37.39|37.11|5
1738633700000|2025-02-04 01:48:20|37.43|37.15|37.43|37.15|37.45|37.17|37.43|37.15|7
1738633710000|2025-02-04 01:48:30|37.42|37.14|37.46|37.18|37.46|37.18|37.41|37.13|9
1738633720000|2025-02-04 01:48:40|37.47|37.19|37.45|37.17|37.47|37.19|37.45|37.17|3
1738633730000|2025-02-04 01:48:50|37.46|37.18|37.45|37.17|37.46|37.18|37.41|37.13|8
1738633740000|2025-02-04 01:49:00|37.43|37.15|37.43|37.15|37.43|37.15|37.42|37.14|5
1738633750000|2025-02-04 01:49:10|37.42|37.14|37.37|37.09|37.42|37.14|37.37|37.09|11
1738633760000|2025-02-04 01:49:20|37.38|37.1|37.39|37.11|37.39|37.11|37.38|37.1|4
1738633770000|2025-02-04 01:49:30|37.38|37.1|37.32|37.04|37.39|37.11|37.31|37.03|11
1738633780000|2025-02-04 01:49:40|37.33|37.05|37.33|37.05|37.34|37.06|37.33|37.05|5
1738633790000|2025-02-04 01:49:50|37.32|37.04|37.31|37.03|37.33|37.05|37.3|37.02|8
1738633800000|2025-02-04 01:50:00|37.3|37.02|37.29|37.01|37.33|37.05|37.28|37|12
1738633810000|2025-02-04 01:50:10|37.28|37|37.27|36.99|37.28|37|37.27|36.99|4
1738633830000|2025-02-04 01:50:30|37.28|37|37.27|36.99|37.29|37.01|37.27|36.99|6
1738633840000|2025-02-04 01:50:40|37.26|36.98|37.24|36.96|37.27|36.99|37.23|36.95|8
1738633850000|2025-02-04 01:50:50|37.23|36.95|37.22|36.94|37.25|36.97|37.22|36.94|7
1738633860000|2025-02-04 01:51:00|37.23|36.95|37.25|36.97|37.25|36.97|37.23|36.95|7
1738633870000|2025-02-04 01:51:10|37.26|36.98|37.23|36.95|37.26|36.98|37.23|36.95|9
1738633880000|2025-02-04 01:51:20|37.22|36.94|37.21|36.93|37.23|36.95|37.2|36.92|8
1738633890000|2025-02-04 01:51:30|37.2|36.92|37.2|36.92|37.2|36.92|37.19|36.91|5
1738633900000|2025-02-04 01:51:40|37.21|36.93|37.22|36.94|37.22|36.94|37.2|36.92|6
1738633910000|2025-02-04 01:51:50|37.2|36.92|37.23|36.95|37.23|36.95|37.2|36.92|4
1738633920000|2025-02-04 01:52:00|37.22|36.94|37.22|36.94|37.24|36.96|37.21|36.93|9
1738633930000|2025-02-04 01:52:10|37.21|36.93|37.22|36.94|37.22|36.94|37.21|36.93|6
1738633940000|2025-02-04 01:52:20|37.23|36.95|37.27|36.99|37.29|37.01|37.23|36.95|9
1738633950000|2025-02-04 01:52:30|37.26|36.98|37.24|36.96|37.27|36.99|37.24|36.96|6
1738633960000|2025-02-04 01:52:40|37.25|36.97|37.26|36.98|37.27|36.99|37.25|36.97|7
1738633970000|2025-02-04 01:52:50|37.27|36.99|37.24|36.96|37.27|36.99|37.24|36.96|4
1738633980000|2025-02-04 01:53:00|37.23|36.95|37.26|36.98|37.26|36.98|37.23|36.95|8
1738633990000|2025-02-04 01:53:10|37.27|36.99|37.3|37.02|37.3|37.02|37.27|36.99|6
1738634000000|2025-02-04 01:53:20|37.31|37.03|37.31|37.03|37.35|37.07|37.3|37.02|10
1738634010000|2025-02-04 01:53:30|37.32|37.04|37.31|37.03|37.32|37.04|37.3|37.02|6
1738634020000|2025-02-04 01:53:40|37.32|37.04|37.28|37|37.32|37.04|37.26|36.98|11
1738634030000|2025-02-04 01:53:50|37.26|36.98|37.24|36.96|37.26|36.98|37.23|36.95|7
1738634040000|2025-02-04 01:54:00|37.23|36.95|37.25|36.97|37.26|36.98|37.22|36.94|9
1738634050000|2025-02-04 01:54:10|37.24|36.96|37.22|36.94|37.24|36.96|37.22|36.94|7
1738634060000|2025-02-04 01:54:20|37.21|36.93|37.22|36.94|37.22|36.94|37.21|36.93|4
1738634070000|2025-02-04 01:54:30|37.21|36.93|37.17|36.89|37.21|36.93|37.17|36.89|6
1738634080000|2025-02-04 01:54:40|37.18|36.9|37.18|36.9|37.2|36.92|37.17|36.89|7
1738634090000|2025-02-04 01:54:50|37.19|36.91|37.18|36.9|37.19|36.91|37.17|36.89|3
1738634100000|2025-02-04 01:55:00|37.17|36.89|37.16|36.88|37.18|36.9|37.16|36.88|5
1738634110000|2025-02-04 01:55:10|37.15|36.87|37.15|36.87|37.16|36.88|37.14|36.86|7
1738634120000|2025-02-04 01:55:20|37.14|36.86|37.13|36.85|37.14|36.86|37.13|36.85|2
1738634130000|2025-02-04 01:55:30|37.12|36.84|37.09|36.81|37.12|36.84|37.09|36.81|6
1738634140000|2025-02-04 01:55:40|37.1|36.82|37.1|36.82|37.1|36.82|37.09|36.81|5
1738634150000|2025-02-04 01:55:50|37.07|36.79|37.11|36.83|37.11|36.83|37.07|36.79|5
1738634170000|2025-02-04 01:56:10|37.12|36.84|37.13|36.85|37.14|36.86|37.11|36.83|8
1738634180000|2025-02-04 01:56:20|37.14|36.86|37.17|36.89|37.18|36.9|37.14|36.86|5
1738634190000|2025-02-04 01:56:30|37.18|36.9|37.21|36.93|37.21|36.93|37.18|36.9|10
1738634200000|2025-02-04 01:56:40|37.22|36.94|37.22|36.94|37.23|36.95|37.22|36.94|3
1738634210000|2025-02-04 01:56:50|37.21|36.93|37.21|36.93|37.23|36.95|37.2|36.92|8
1738634220000|2025-02-04 01:57:00|37.2|36.92|37.21|36.93|37.21|36.93|37.18|36.9|7
1738634230000|2025-02-04 01:57:10|37.22|36.94|37.22|36.94|37.23|36.95|37.21|36.93|5
1738634240000|2025-02-04 01:57:20|37.23|36.95|37.22|36.94|37.23|36.95|37.22|36.94|2
1738634250000|2025-02-04 01:57:30|37.23|36.95|37.26|36.98|37.27|36.99|37.23|36.95|11
1738634260000|2025-02-04 01:57:40|37.25|36.97|37.26|36.98|37.27|36.99|37.25|36.97|7
1738634270000|2025-02-04 01:57:50|37.24|36.96|37.25|36.97|37.27|36.99|37.24|36.96|5
1738634280000|2025-02-04 01:58:00|37.26|36.98|37.24|36.96|37.26|36.98|37.23|36.95|11
1738634290000|2025-02-04 01:58:10|37.25|36.97|37.27|36.99|37.27|36.99|37.25|36.97|3
1738634300000|2025-02-04 01:58:20|37.28|37|37.24|36.96|37.28|37|37.23|36.95|4
1738634310000|2025-02-04 01:58:30|37.25|36.97|37.24|36.96|37.25|36.97|37.23|36.95|6
1738634320000|2025-02-04 01:58:40|37.25|36.97|37.24|36.96|37.25|36.97|37.23|36.95|4
1738634330000|2025-02-04 01:58:50|37.25|36.97|37.21|36.93|37.25|36.97|37.2|36.92|8
1738634340000|2025-02-04 01:59:00|37.22|36.94|37.23|36.95|37.24|36.96|37.22|36.94|4
1738634350000|2025-02-04 01:59:10|37.24|36.96|37.23|36.95|37.24|36.96|37.22|36.94|3
1738634370000|2025-02-04 01:59:30|37.22|36.94|37.26|36.98|37.26|36.98|37.22|36.94|7
1738634380000|2025-02-04 01:59:40|37.25|36.97|37.26|36.98|37.26|36.98|37.24|36.96|4
1738634390000|2025-02-04 01:59:50|37.24|36.96|37.26|36.98|37.26|36.98|37.24|36.96|3
1738634400000|2025-02-04 02:00:00|37.25|36.97|37.24|36.96|37.26|36.98|37.23|36.95|6
1738634410000|2025-02-04 02:00:10|37.25|36.97|37.28|37|37.28|37|37.25|36.97|4
1738634420000|2025-02-04 02:00:20|37.27|36.99|37.28|37|37.28|37|37.27|36.99|2
1738634430000|2025-02-04 02:00:30|37.27|36.99|37.26|36.98|37.27|36.99|37.26|36.98|4
1738634440000|2025-02-04 02:00:40|37.25|36.97|37.25|36.97|37.27|36.99|37.24|36.96|8
1738634450000|2025-02-04 02:00:50|37.26|36.98|37.27|36.99|37.27|36.99|37.25|36.97|5
1738634460000|2025-02-04 02:01:00|37.28|37|37.33|37.05|37.33|37.05|37.28|37|10
1738634470000|2025-02-04 02:01:10|37.34|37.06|37.34|37.06|37.34|37.06|37.32|37.04|7
1738634480000|2025-02-04 02:01:20|37.35|37.07|37.29|37.01|37.35|37.07|37.29|37.01|8
1738634490000|2025-02-04 02:01:30|37.3|37.02|37.34|37.06|37.34|37.06|37.29|37.01|9
1738634500000|2025-02-04 02:01:40|37.33|37.05|37.33|37.05|37.34|37.06|37.32|37.04|5
1738634510000|2025-02-04 02:01:50|37.34|37.06|37.33|37.05|37.34|37.06|37.31|37.03|6
1738634520000|2025-02-04 02:02:00|37.34|37.06|37.31|37.03|37.34|37.06|37.31|37.03|4
1738634530000|2025-02-04 02:02:10|37.3|37.02|37.33|37.05|37.33|37.05|37.28|37|7
1738634540000|2025-02-04 02:02:20|37.32|37.04|37.29|37.01|37.32|37.04|37.29|37.01|4
1738634550000|2025-02-04 02:02:30|37.3|37.02|37.31|37.03|37.31|37.03|37.3|37.02|2
1738634570000|2025-02-04 02:02:50|37.32|37.04|37.32|37.04|37.33|37.05|37.3|37.02|7
1738634580000|2025-02-04 02:03:00|37.31|37.03|37.3|37.02|37.32|37.04|37.3|37.02|12
1738634590000|2025-02-04 02:03:10|37.29|37.01|37.3|37.02|37.31|37.03|37.29|37.01|4
1738634600000|2025-02-04 02:03:20|37.29|37.01|37.27|36.99|37.29|37.01|37.27|36.99|8
1738634610000|2025-02-04 02:03:30|37.26|36.98|37.21|36.93|37.26|36.98|37.21|36.93|8
1738634620000|2025-02-04 02:03:40|37.22|36.94|37.22|36.94|37.22|36.94|37.22|36.94|1
1738634630000|2025-02-04 02:03:50|37.21|36.93|37.22|36.94|37.23|36.95|37.2|36.92|7
1738634640000|2025-02-04 02:04:00|37.21|36.93|37.21|36.93|37.22|36.94|37.2|36.92|5
1738634650000|2025-02-04 02:04:10|37.22|36.94|37.25|36.97|37.25|36.97|37.22|36.94|5
1738634660000|2025-02-04 02:04:20|37.26|36.98|37.27|36.99|37.28|37|37.25|36.97|7
1738634670000|2025-02-04 02:04:30|37.28|37|37.3|37.02|37.3|37.02|37.27|36.99|5
1738634680000|2025-02-04 02:04:40|37.29|37.01|37.29|37.01|37.29|37.01|37.28|37|5
1738634690000|2025-02-04 02:04:50|37.28|37|37.28|37|37.28|37|37.27|36.99|3
1738634700000|2025-02-04 02:05:00|37.29|37.01|37.3|37.02|37.3|37.02|37.28|37|6
1738634710000|2025-02-04 02:05:10|37.29|37.01|37.3|37.02|37.31|37.03|37.29|37.01|4
1738634720000|2025-02-04 02:05:20|37.29|37.01|37.3|37.02|37.32|37.04|37.29|37.01|7
1738634730000|2025-02-04 02:05:30|37.31|37.03|37.29|37.01|37.31|37.03|37.28|37|9
1738634740000|2025-02-04 02:05:40|37.28|37|37.25|36.97|37.28|37|37.25|36.97|2
1738634760000|2025-02-04 02:06:00|37.21|36.93|37.18|36.9|37.21|36.93|37.17|36.89|9
1738634770000|2025-02-04 02:06:10|37.19|36.91|37.19|36.91|37.2|36.92|37.18|36.9|6
1738634780000|2025-02-04 02:06:20|37.18|36.9|37.17|36.89|37.19|36.91|37.17|36.89|3
1738634790000|2025-02-04 02:06:30|37.18|36.9|37.24|36.96|37.24|36.96|37.18|36.9|7
1738634800000|2025-02-04 02:06:40|37.23|36.95|37.22|36.94|37.24|36.96|37.22|36.94|10
1738634810000|2025-02-04 02:06:50|37.23|36.95|37.23|36.95|37.24|36.96|37.23|36.95|3
1738634820000|2025-02-04 02:07:00|37.24|36.96|37.26|36.98|37.26|36.98|37.23|36.95|5
1738634830000|2025-02-04 02:07:10|37.27|36.99|37.26|36.98|37.28|37|37.26|36.98|8
1738634840000|2025-02-04 02:07:20|37.25|36.97|37.26|36.98|37.27|36.99|37.23|36.95|8
1738634850000|2025-02-04 02:07:30|37.25|36.97|37.24|36.96|37.25|36.97|37.23|36.95|3
1738634860000|2025-02-04 02:07:40|37.25|36.97|37.25|36.97|37.26|36.98|37.24|36.96|6
1738634870000|2025-02-04 02:07:50|37.24|36.96|37.22|36.94|37.24|36.96|37.22|36.94|3
1738634880000|2025-02-04 02:08:00|37.23|36.95|37.24|36.96|37.26|36.98|37.23|36.95|13
1738634890000|2025-02-04 02:08:10|37.23|36.95|37.25|36.97|37.25|36.97|37.23|36.95|6
1738634900000|2025-02-04 02:08:20|37.26|36.98|37.25|36.97|37.26|36.98|37.24|36.96|6
1738634910000|2025-02-04 02:08:30|37.24|36.96|37.23|36.95|37.24|36.96|37.23|36.95|2
1738634920000|2025-02-04 02:08:40|37.24|36.96|37.25|36.97|37.26|36.98|37.24|36.96|4
1738634930000|2025-02-04 02:08:50|37.24|36.96|37.2|36.92|37.24|36.96|37.2|36.92|11
1738634940000|2025-02-04 02:09:00|37.19|36.91|37.2|36.92|37.2|36.92|37.19|36.91|2
1738634960000|2025-02-04 02:09:20|37.18|36.9|37.14|36.86|37.18|36.9|37.14|36.86|5
1738634970000|2025-02-04 02:09:30|37.16|36.88|37.16|36.88|37.16|36.88|37.15|36.87|5
1738634980000|2025-02-04 02:09:40|37.17|36.89|37.16|36.88|37.17|36.89|37.15|36.87|4
1738634990000|2025-02-04 02:09:50|37.17|36.89|37.19|36.91|37.19|36.91|37.16|36.88|7
1738635000000|2025-02-04 02:10:00|37.18|36.9|37.21|36.93|37.21|36.93|37.17|36.89|6
1738635010000|2025-02-04 02:10:10|37.22|36.94|37.16|36.88|37.22|36.94|37.16|36.88|9
1738635020000|2025-02-04 02:10:20|37.15|36.87|37.14|36.86|37.15|36.87|37.14|36.86|2
1738635030000|2025-02-04 02:10:30|37.13|36.85|37.1|36.82|37.13|36.85|37.1|36.82|4
1738635040000|2025-02-04 02:10:40|37.09|36.81|37.07|36.79|37.09|36.81|37.03|36.75|10
1738635050000|2025-02-04 02:10:50|37.09|36.81|37.09|36.81|37.09|36.81|37.06|36.78|6
1738635060000|2025-02-04 02:11:00|37.1|36.82|37.11|36.83|37.11|36.83|37.09|36.81|4
1738635070000|2025-02-04 02:11:10|37.12|36.84|37.05|36.77|37.12|36.84|37.05|36.77|11
1738635080000|2025-02-04 02:11:20|37.06|36.78|37.06|36.78|37.06|36.78|37.03|36.75|5
1738635090000|2025-02-04 02:11:30|37.07|36.79|37.1|36.82|37.1|36.82|37.05|36.77|6
1738635100000|2025-02-04 02:11:40|37.09|36.81|37.1|36.82|37.12|36.84|37.09|36.81|8
1738635110000|2025-02-04 02:11:50|37.11|36.83|37.14|36.86|37.14|36.86|37.11|36.83|7
1738635120000|2025-02-04 02:12:00|37.15|36.87|37.17|36.89|37.17|36.89|37.12|36.84|8
1738635130000|2025-02-04 02:12:10|37.16|36.88|37.12|36.84|37.17|36.89|37.11|36.83|7
1738635140000|2025-02-04 02:12:20|37.13|36.85|37.12|36.84|37.13|36.85|37.11|36.83|4
1738635150000|2025-02-04 02:12:30|37.11|36.83|37.09|36.81|37.11|36.83|37.09|36.81|4
1738635160000|2025-02-04 02:12:40|37.1|36.82|37.11|36.83|37.11|36.83|37.09|36.81|4
1738635170000|2025-02-04 02:12:50|37.12|36.84|37.12|36.84|37.15|36.87|37.12|36.84|5
1738635180000|2025-02-04 02:13:00|37.13|36.85|37.11|36.83|37.13|36.85|37.1|36.82|6
1738635190000|2025-02-04 02:13:10|37.1|36.82|37.08|36.8|37.12|36.84|37.08|36.8|7
1738635200000|2025-02-04 02:13:20|37.09|36.81|37.11|36.83|37.11|36.83|37.09|36.81|5
1738635210000|2025-02-04 02:13:30|37.1|36.82|37.11|36.83|37.11|36.83|37.1|36.82|4
1738635220000|2025-02-04 02:13:40|37.12|36.84|37.15|36.87|37.15|36.87|37.12|36.84|4
1738635230000|2025-02-04 02:13:50|37.16|36.88|37.16|36.88|37.16|36.88|37.13|36.85|12
1738635240000|2025-02-04 02:14:00|37.19|36.91|37.2|36.92|37.2|36.92|37.19|36.91|2
1738635250000|2025-02-04 02:14:10|37.19|36.91|37.18|36.9|37.19|36.91|37.17|36.89|4
1738635260000|2025-02-04 02:14:20|37.19|36.91|37.17|36.89|37.2|36.92|37.17|36.89|7
1738635270000|2025-02-04 02:14:30|37.18|36.9|37.18|36.9|37.18|36.9|37.15|36.87|7
1738635280000|2025-02-04 02:14:40|37.19|36.91|37.19|36.91|37.2|36.92|37.18|36.9|6
1738635290000|2025-02-04 02:14:50|37.2|36.92|37.19|36.91|37.2|36.92|37.18|36.9|6
1738635300000|2025-02-04 02:15:00|37.17|36.89|37.14|36.86|37.17|36.89|37.13|36.85|5
1738635310000|2025-02-04 02:15:10|37.13|36.85|37.13|36.85|37.14|36.86|37.12|36.84|4
1738635320000|2025-02-04 02:15:20|37.12|36.84|37.11|36.83|37.12|36.84|37.1|36.82|4
1738635330000|2025-02-04 02:15:30|37.1|36.82|37.06|36.78|37.1|36.82|37.05|36.77|10
1738635340000|2025-02-04 02:15:40|37.05|36.77|37.07|36.79|37.07|36.79|37.05|36.77|7
1738635350000|2025-02-04 02:15:50|37.05|36.77|37.03|36.75|37.05|36.77|37.03|36.75|3
1738635360000|2025-02-04 02:16:00|37.04|36.76|37.06|36.78|37.09|36.81|37.04|36.76|11
1738635370000|2025-02-04 02:16:10|37.05|36.77|37.05|36.77|37.05|36.77|37.04|36.76|3
1738635380000|2025-02-04 02:16:20|37.04|36.76|37.03|36.75|37.04|36.76|37.03|36.75|2
1738635400000|2025-02-04 02:16:40|37.05|36.77|37.06|36.78|37.06|36.78|37.05|36.77|2
1738635410000|2025-02-04 02:16:50|37.05|36.77|37.04|36.76|37.05|36.77|37.04|36.76|2
1738635420000|2025-02-04 02:17:00|37.05|36.77|37.11|36.83|37.12|36.84|37.05|36.77|10
1738635430000|2025-02-04 02:17:10|37.12|36.84|37.12|36.84|37.13|36.85|37.11|36.83|7
1738635440000|2025-02-04 02:17:20|37.13|36.85|37.09|36.81|37.13|36.85|37.09|36.81|8
1738635450000|2025-02-04 02:17:30|37.1|36.82|37.08|36.8|37.1|36.82|37.08|36.8|5
1738635460000|2025-02-04 02:17:40|37.09|36.81|37.09|36.81|37.1|36.82|37.09|36.81|5
1738635470000|2025-02-04 02:17:50|37.08|36.8|37.12|36.84|37.12|36.84|37.08|36.8|5
1738635480000|2025-02-04 02:18:00|37.13|36.85|37.12|36.84|37.13|36.85|37.1|36.82|8
1738635490000|2025-02-04 02:18:10|37.13|36.85|37.12|36.84|37.13|36.85|37.12|36.84|2
1738635500000|2025-02-04 02:18:20|37.11|36.83|37.1|36.82|37.11|36.83|37.07|36.79|6
1738635510000|2025-02-04 02:18:30|37.09|36.81|37.11|36.83|37.11|36.83|37.09|36.81|3
1738635520000|2025-02-04 02:18:40|37.12|36.84|37.12|36.84|37.12|36.84|37.12|36.84|1
1738635530000|2025-02-04 02:18:50|37.11|36.83|37.1|36.82|37.11|36.83|37.09|36.81|4
1738635540000|2025-02-04 02:19:00|37.09|36.81|37.1|36.82|37.1|36.82|37.09|36.81|2
1738635550000|2025-02-04 02:19:10|37.08|36.8|37.1|36.82|37.1|36.82|37.07|36.79|5
1738635560000|2025-02-04 02:19:20|37.11|36.83|37.15|36.87|37.16|36.88|37.1|36.82|10
1738635570000|2025-02-04 02:19:30|37.16|36.88|37.17|36.89|37.17|36.89|37.15|36.87|4
1738635590000|2025-02-04 02:19:50|37.2|36.92|37.2|36.92|37.21|36.93|37.19|36.91|5
1738635600000|2025-02-04 02:20:00|37.19|36.91|37.2|36.92|37.21|36.93|37.19|36.91|6
1738635610000|2025-02-04 02:20:10|37.21|36.93|37.17|36.89|37.21|36.93|37.16|36.88|11
1738635620000|2025-02-04 02:20:20|37.16|36.88|37.16|36.88|37.17|36.89|37.16|36.88|5
1738635630000|2025-02-04 02:20:30|37.17|36.89|37.22|36.94|37.22|36.94|37.17|36.89|6
1738635640000|2025-02-04 02:20:40|37.23|36.95|37.19|36.91|37.23|36.95|37.19|36.91|4
1738635650000|2025-02-04 02:20:50|37.18|36.9|37.16|36.88|37.18|36.9|37.16|36.88|6
1738635660000|2025-02-04 02:21:00|37.14|36.86|37.14|36.86|37.15|36.87|37.13|36.85|9
1738635670000|2025-02-04 02:21:10|37.13|36.85|37.12|36.84|37.14|36.86|37.12|36.84|8
1738635680000|2025-02-04 02:21:20|37.11|36.83|37.11|36.83|37.11|36.83|37.11|36.83|1
1738635690000|2025-02-04 02:21:30|37.12|36.84|37.18|36.9|37.18|36.9|37.12|36.84|7
1738635700000|2025-02-04 02:21:40|37.19|36.91|37.2|36.92|37.2|36.92|37.19|36.91|2
1738635710000|2025-02-04 02:21:50|37.18|36.9|37.16|36.88|37.18|36.9|37.15|36.87|8
1738635720000|2025-02-04 02:22:00|37.15|36.87|37.2|36.92|37.22|36.94|37.15|36.87|9
1738635730000|2025-02-04 02:22:10|37.21|36.93|37.22|36.94|37.22|36.94|37.21|36.93|2
1738635740000|2025-02-04 02:22:20|37.23|36.95|37.24|36.96|37.24|36.96|37.22|36.94|4
1738635750000|2025-02-04 02:22:30|37.25|36.97|37.23|36.95|37.25|36.97|37.21|36.93|8
1738635760000|2025-02-04 02:22:40|37.24|36.96|37.27|36.99|37.27|36.99|37.24|36.96|6
1738635770000|2025-02-04 02:22:50|37.26|36.98|37.25|36.97|37.26|36.98|37.25|36.97|2
1738635790000|2025-02-04 02:23:10|37.24|36.96|37.24|36.96|37.24|36.96|37.24|36.96|1
1738635800000|2025-02-04 02:23:20|37.26|36.98|37.25|36.97|37.26|36.98|37.25|36.97|2
1738635810000|2025-02-04 02:23:30|37.24|36.96|37.24|36.96|37.25|36.97|37.23|36.95|7
1738635830000|2025-02-04 02:23:50|37.25|36.97|37.27|36.99|37.27|36.99|37.25|36.97|3
1738635840000|2025-02-04 02:24:00|37.28|37|37.27|36.99|37.28|37|37.26|36.98|5
1738635850000|2025-02-04 02:24:10|37.26|36.98|37.26|36.98|37.26|36.98|37.26|36.98|1
1738635860000|2025-02-04 02:24:20|37.27|36.99|37.27|36.99|37.27|36.99|37.26|36.98|3
1738635870000|2025-02-04 02:24:30|37.26|36.98|37.26|36.98|37.26|36.98|37.26|36.98|1
1738635880000|2025-02-04 02:24:40|37.25|36.97|37.25|36.97|37.25|36.97|37.24|36.96|3
1738635890000|2025-02-04 02:24:50|37.23|36.95|37.23|36.95|37.24|36.96|37.22|36.94|5
1738635900000|2025-02-04 02:25:00|37.22|36.94|37.2|36.92|37.22|36.94|37.19|36.91|10
1738635910000|2025-02-04 02:25:10|37.19|36.91|37.17|36.89|37.19|36.91|37.17|36.89|7
1738635920000|2025-02-04 02:25:20|37.18|36.9|37.12|36.84|37.18|36.9|37.12|36.84|5
1738635930000|2025-02-04 02:25:30|37.13|36.85|37.14|36.86|37.15|36.87|37.12|36.84|6
1738635940000|2025-02-04 02:25:40|37.13|36.85|37.13|36.85|37.13|36.85|37.11|36.83|4
1738635950000|2025-02-04 02:25:50|37.12|36.84|37.12|36.84|37.14|36.86|37.11|36.83|7
1738635960000|2025-02-04 02:26:00|37.13|36.85|37.17|36.89|37.17|36.89|37.13|36.85|5
1738635980000|2025-02-04 02:26:20|37.14|36.86|37.13|36.85|37.14|36.86|37.12|36.84|4
1738635990000|2025-02-04 02:26:30|37.14|36.86|37.09|36.81|37.14|36.86|37.09|36.81|6
1738636000000|2025-02-04 02:26:40|37.08|36.8|37.09|36.81|37.09|36.81|37.07|36.79|8
1738636010000|2025-02-04 02:26:50|37.08|36.8|37.04|36.76|37.08|36.8|37.04|36.76|9
1738636020000|2025-02-04 02:27:00|37.05|36.77|37.06|36.78|37.06|36.78|37.04|36.76|4
1738636030000|2025-02-04 02:27:10|37.05|36.77|37.07|36.79|37.08|36.8|37.05|36.77|5
1738636040000|2025-02-04 02:27:20|37.06|36.78|37.06|36.78|37.06|36.78|37.05|36.77|3
1738636050000|2025-02-04 02:27:30|37.07|36.79|37.08|36.8|37.08|36.8|37.07|36.79|4
1738636060000|2025-02-04 02:27:40|37.06|36.78|37.08|36.8|37.08|36.8|37.05|36.77|7
1738636070000|2025-02-04 02:27:50|37.07|36.79|37.08|36.8|37.08|36.8|37.07|36.79|2
1738636080000|2025-02-04 02:28:00|37.09|36.81|37.11|36.83|37.12|36.84|37.09|36.81|7
1738636090000|2025-02-04 02:28:10|37.1|36.82|37.1|36.82|37.11|36.83|37.1|36.82|3
1738636100000|2025-02-04 02:28:20|37.11|36.83|37.11|36.83|37.12|36.84|37.1|36.82|5
1738636110000|2025-02-04 02:28:30|37.12|36.84|37.11|36.83|37.13|36.85|37.1|36.82|5
1738636120000|2025-02-04 02:28:40|37.12|36.84|37.12|36.84|37.12|36.84|37.12|36.84|1
1738636130000|2025-02-04 02:28:50|37.13|36.85|37.11|36.83|37.13|36.85|37.11|36.83|3
1738636140000|2025-02-04 02:29:00|37.1|36.82|37.1|36.82|37.11|36.83|37.1|36.82|3
1738636150000|2025-02-04 02:29:10|37.09|36.81|37.1|36.82|37.1|36.82|37.09|36.81|6
1738636160000|2025-02-04 02:29:20|37.11|36.83|37.11|36.83|37.11|36.83|37.11|36.83|1
1738636180000|2025-02-04 02:29:40|37.16|36.88|37.16|36.88|37.17|36.89|37.15|36.87|5
1738636190000|2025-02-04 02:29:50|37.14|36.86|37.14|36.86|37.14|36.86|37.14|36.86|1
1738636200000|2025-02-04 02:30:00|37.13|36.85|37.16|36.88|37.16|36.88|37.13|36.85|6
1738636210000|2025-02-04 02:30:10|37.14|36.86|37.15|36.87|37.15|36.87|37.13|36.85|4
1738636220000|2025-02-04 02:30:20|37.14|36.86|37.11|36.83|37.14|36.86|37.11|36.83|4
1738636230000|2025-02-04 02:30:30|37.12|36.84|37.09|36.81|37.12|36.84|37.08|36.8|8
1738636240000|2025-02-04 02:30:40|37.1|36.82|37.12|36.84|37.13|36.85|37.09|36.81|8
1738636250000|2025-02-04 02:30:50|37.13|36.85|37.08|36.8|37.13|36.85|37.07|36.79|8
1738636260000|2025-02-04 02:31:00|37.09|36.81|37.1|36.82|37.1|36.82|37.09|36.81|2
1738636270000|2025-02-04 02:31:10|37.08|36.8|37.09|36.81|37.09|36.81|37.08|36.8|2
1738636280000|2025-02-04 02:31:20|37.1|36.82|37.15|36.87|37.15|36.87|37.1|36.82|6
1738636290000|2025-02-04 02:31:30|37.14|36.86|37.12|36.84|37.14|36.86|37.12|36.84|3
1738636300000|2025-02-04 02:31:40|37.11|36.83|37.11|36.83|37.12|36.84|37.1|36.82|7
1738636310000|2025-02-04 02:31:50|37.1|36.82|37.09|36.81|37.1|36.82|37.07|36.79|6
1738636320000|2025-02-04 02:32:00|37.08|36.8|37.06|36.78|37.09|36.81|37.06|36.78|5
1738636330000|2025-02-04 02:32:10|37.05|36.77|37.04|36.76|37.05|36.77|37.03|36.75|8
1738636340000|2025-02-04 02:32:20|37.03|36.75|37.05|36.77|37.05|36.77|37.02|36.74|7
1738636350000|2025-02-04 02:32:30|37.04|36.76|37.05|36.77|37.05|36.77|37.03|36.75|4
1738636360000|2025-02-04 02:32:40|37.04|36.76|37.05|36.77|37.05|36.77|37.04|36.76|2
1738636370000|2025-02-04 02:32:50|37.06|36.78|37.07|36.79|37.07|36.79|37.06|36.78|2
1738636380000|2025-02-04 02:33:00|37.08|36.8|37.08|36.8|37.09|36.81|37.06|36.78|9
1738636390000|2025-02-04 02:33:10|37.09|36.81|37.12|36.84|37.12|36.84|37.09|36.81|4
1738636400000|2025-02-04 02:33:20|37.11|36.83|37.13|36.85|37.14|36.86|37.11|36.83|5
1738636410000|2025-02-04 02:33:30|37.12|36.84|37.11|36.83|37.12|36.84|37.11|36.83|2
1738636420000|2025-02-04 02:33:40|37.12|36.84|37.12|36.84|37.12|36.84|37.11|36.83|3
1738636430000|2025-02-04 02:33:50|37.13|36.85|37.12|36.84|37.13|36.85|37.12|36.84|2
1738636440000|2025-02-04 02:34:00|37.11|36.83|37.12|36.84|37.13|36.85|37.11|36.83|4
1738636450000|2025-02-04 02:34:10|37.11|36.83|37.12|36.84|37.12|36.84|37.11|36.83|2
1738636460000|2025-02-04 02:34:20|37.13|36.85|37.15|36.87|37.15|36.87|37.13|36.85|5
1738636470000|2025-02-04 02:34:30|37.13|36.85|37.14|36.86|37.14|36.86|37.13|36.85|2
1738636480000|2025-02-04 02:34:40|37.12|36.84|37.14|36.86|37.14|36.86|37.11|36.83|4
1738636490000|2025-02-04 02:34:50|37.15|36.87|37.15|36.87|37.15|36.87|37.15|36.87|1
1738636500000|2025-02-04 02:35:00|37.14|36.86|37.11|36.83|37.14|36.86|37.11|36.83|6
1738636510000|2025-02-04 02:35:10|37.12|36.84|37.14|36.86|37.14|36.86|37.12|36.84|7
1738636520000|2025-02-04 02:35:20|37.15|36.87|37.12|36.84|37.16|36.88|37.12|36.84|7
1738636530000|2025-02-04 02:35:30|37.11|36.83|37.07|36.79|37.11|36.83|37.07|36.79|8
1738636540000|2025-02-04 02:35:40|37.08|36.8|37.11|36.83|37.11|36.83|37.08|36.8|10
1738636550000|2025-02-04 02:35:50|37.1|36.82|37.1|36.82|37.1|36.82|37.1|36.82|1
1738636570000|2025-02-04 02:36:10|37.05|36.77|37.06|36.78|37.06|36.78|37.05|36.77|6
1738636580000|2025-02-04 02:36:20|37.05|36.77|37.04|36.76|37.05|36.77|37.04|36.76|4
1738636590000|2025-02-04 02:36:30|37.03|36.75|37.01|36.73|37.04|36.76|37.01|36.73|6
1738636600000|2025-02-04 02:36:40|37|36.72|36.96|36.68|37.01|36.73|36.96|36.68|9
1738636610000|2025-02-04 02:36:50|36.95|36.67|36.95|36.67|36.96|36.68|36.95|36.67|5
1738636620000|2025-02-04 02:37:00|36.96|36.68|36.97|36.69|36.97|36.69|36.95|36.67|4
1738636630000|2025-02-04 02:37:10|36.98|36.7|36.96|36.68|36.99|36.71|36.95|36.67|6
1738636640000|2025-02-04 02:37:20|36.95|36.67|36.94|36.66|36.96|36.68|36.94|36.66|4
1738636650000|2025-02-04 02:37:30|36.95|36.67|36.96|36.68|36.96|36.68|36.95|36.67|2
1738636660000|2025-02-04 02:37:40|36.94|36.66|36.95|36.67|36.95|36.67|36.93|36.65|4
1738636670000|2025-02-04 02:37:50|36.96|36.68|36.96|36.68|36.97|36.69|36.96|36.68|3
1738636680000|2025-02-04 02:38:00|36.95|36.67|36.94|36.66|36.95|36.67|36.94|36.66|2
1738636690000|2025-02-04 02:38:10|36.95|36.67|36.95|36.67|36.96|36.68|36.95|36.67|3
1738636710000|2025-02-04 02:38:30|36.96|36.68|36.96|36.68|36.96|36.68|36.96|36.68|1
1738636720000|2025-02-04 02:38:40|36.95|36.67|36.96|36.68|36.96|36.68|36.95|36.67|2
1738636740000|2025-02-04 02:39:00|36.97|36.69|36.91|36.63|36.97|36.69|36.91|36.63|5
1738636760000|2025-02-04 02:39:20|36.92|36.64|36.93|36.65|36.93|36.65|36.91|36.63|4
1738636770000|2025-02-04 02:39:30|36.92|36.64|36.93|36.65|36.94|36.66|36.92|36.64|4
1738636780000|2025-02-04 02:39:40|36.94|36.66|36.93|36.65|36.94|36.66|36.93|36.65|2
1738636790000|2025-02-04 02:39:50|36.92|36.64|36.91|36.63|36.92|36.64|36.91|36.63|4
1738636800000|2025-02-04 02:40:00|36.92|36.64|36.93|36.65|36.93|36.65|36.91|36.63|4
1738636810000|2025-02-04 02:40:10|36.92|36.64|36.91|36.63|36.92|36.64|36.91|36.63|2
1738636820000|2025-02-04 02:40:20|36.92|36.64|36.91|36.63|36.93|36.65|36.91|36.63|4
1738636830000|2025-02-04 02:40:30|36.92|36.64|36.91|36.63|36.94|36.66|36.91|36.63|6
1738636840000|2025-02-04 02:40:40|36.92|36.64|36.92|36.64|36.92|36.64|36.92|36.64|1
1738636850000|2025-02-04 02:40:50|36.93|36.65|36.93|36.65|36.93|36.65|36.93|36.65|1
1738636860000|2025-02-04 02:41:00|36.94|36.66|36.94|36.66|36.94|36.66|36.93|36.65|3
1738636870000|2025-02-04 02:41:10|36.95|36.67|36.93|36.65|36.96|36.68|36.93|36.65|5
1738636880000|2025-02-04 02:41:20|36.94|36.66|36.92|36.64|36.94|36.66|36.92|36.64|3
1738636890000|2025-02-04 02:41:30|36.93|36.65|36.94|36.66|36.94|36.66|36.93|36.65|2
1738636900000|2025-02-04 02:41:40|36.95|36.67|36.94|36.66|36.95|36.67|36.92|36.64|8
1738636910000|2025-02-04 02:41:50|36.93|36.65|36.94|36.66|36.94|36.66|36.92|36.64|6
1738636920000|2025-02-04 02:42:00|36.93|36.65|36.92|36.64|36.93|36.65|36.92|36.64|2
1738636930000|2025-02-04 02:42:10|36.93|36.65|36.94|36.66|36.94|36.66|36.93|36.65|2
1738636960000|2025-02-04 02:42:40|36.93|36.65|36.95|36.67|36.97|36.69|36.93|36.65|7
1738636970000|2025-02-04 02:42:50|36.96|36.68|36.96|36.68|36.96|36.68|36.95|36.67|5
1738636980000|2025-02-04 02:43:00|36.97|36.69|36.97|36.69|36.97|36.69|36.97|36.69|1
1738636990000|2025-02-04 02:43:10|36.98|36.7|36.98|36.7|36.98|36.7|36.97|36.69|3
1738637000000|2025-02-04 02:43:20|36.99|36.71|36.98|36.7|36.99|36.71|36.98|36.7|2
1738637010000|2025-02-04 02:43:30|36.97|36.69|36.97|36.69|36.97|36.69|36.97|36.69|1
1738637020000|2025-02-04 02:43:40|36.96|36.68|36.96|36.68|36.97|36.69|36.94|36.66|7
1738637030000|2025-02-04 02:43:50|36.97|36.69|36.97|36.69|36.98|36.7|36.97|36.69|3
1738637050000|2025-02-04 02:44:10|36.95|36.67|36.92|36.64|36.95|36.67|36.92|36.64|6
1738637060000|2025-02-04 02:44:20|36.91|36.63|36.93|36.65|36.95|36.67|36.91|36.63|7
1738637070000|2025-02-04 02:44:30|36.92|36.64|36.92|36.64|36.93|36.65|36.92|36.64|3
1738637080000|2025-02-04 02:44:40|36.93|36.65|36.93|36.65|36.93|36.65|36.93|36.65|1
1738637100000|2025-02-04 02:45:00|36.92|36.64|36.95|36.67|36.96|36.68|36.9|36.62|9
1738637110000|2025-02-04 02:45:10|36.96|36.68|36.95|36.67|36.96|36.68|36.94|36.66|4
1738637120000|2025-02-04 02:45:20|36.93|36.65|36.93|36.65|36.94|36.66|36.93|36.65|3
1738637130000|2025-02-04 02:45:30|36.94|36.66|36.93|36.65|36.94|36.66|36.92|36.64|6
1738637150000|2025-02-04 02:45:50|36.91|36.63|36.9|36.62|36.91|36.63|36.9|36.62|2
1738637160000|2025-02-04 02:46:00|36.91|36.63|36.88|36.6|36.91|36.63|36.88|36.6|3
1738637170000|2025-02-04 02:46:10|36.87|36.59|36.82|36.54|36.87|36.59|36.82|36.54|11
1738637180000|2025-02-04 02:46:20|36.83|36.55|36.83|36.55|36.85|36.57|36.83|36.55|5
1738637190000|2025-02-04 02:46:30|36.84|36.56|36.82|36.54|36.84|36.56|36.81|36.53|5
1738637200000|2025-02-04 02:46:40|36.81|36.53|36.79|36.51|36.81|36.53|36.79|36.51|7
1738637210000|2025-02-04 02:46:50|36.8|36.52|36.8|36.52|36.81|36.53|36.8|36.52|3
1738637220000|2025-02-04 02:47:00|36.82|36.54|36.82|36.54|36.82|36.54|36.81|36.53|3
1738637230000|2025-02-04 02:47:10|36.83|36.55|36.86|36.58|36.86|36.58|36.83|36.55|8
1738637240000|2025-02-04 02:47:20|36.87|36.59|36.85|36.57|36.88|36.6|36.85|36.57|5
1738637250000|2025-02-04 02:47:30|36.86|36.58|36.85|36.57|36.87|36.59|36.85|36.57|6
1738637260000|2025-02-04 02:47:40|36.86|36.58|36.87|36.59|36.87|36.59|36.86|36.58|2
1738637270000|2025-02-04 02:47:50|36.86|36.58|36.87|36.59|36.87|36.59|36.86|36.58|2
1738637280000|2025-02-04 02:48:00|36.88|36.6|36.91|36.63|36.92|36.64|36.88|36.6|6
1738637290000|2025-02-04 02:48:10|36.9|36.62|36.88|36.6|36.9|36.62|36.87|36.59|6
1738637300000|2025-02-04 02:48:20|36.89|36.61|36.92|36.64|36.93|36.65|36.89|36.61|7
1738637310000|2025-02-04 02:48:30|36.9|36.62|36.89|36.61|36.9|36.62|36.89|36.61|2
1738637320000|2025-02-04 02:48:40|36.9|36.62|36.91|36.63|36.91|36.63|36.9|36.62|4
1738637330000|2025-02-04 02:48:50|36.9|36.62|36.89|36.61|36.9|36.62|36.89|36.61|2
1738637350000|2025-02-04 02:49:10|36.86|36.58|36.85|36.57|36.87|36.59|36.85|36.57|4
1738637360000|2025-02-04 02:49:20|36.84|36.56|36.84|36.56|36.85|36.57|36.84|36.56|3
1738637370000|2025-02-04 02:49:30|36.85|36.57|36.84|36.56|36.85|36.57|36.82|36.54|7
1738637380000|2025-02-04 02:49:40|36.85|36.57|36.85|36.57|36.85|36.57|36.85|36.57|1
1738637390000|2025-02-04 02:49:50|36.86|36.58|36.85|36.57|36.86|36.58|36.84|36.56|6
1738637400000|2025-02-04 02:50:00|36.84|36.56|36.85|36.57|36.85|36.57|36.84|36.56|6
1738637410000|2025-02-04 02:50:10|36.84|36.56|36.8|36.52|36.84|36.56|36.8|36.52|6
1738637420000|2025-02-04 02:50:20|36.81|36.53|36.82|36.54|36.82|36.54|36.81|36.53|2
1738637430000|2025-02-04 02:50:30|36.81|36.53|36.82|36.54|36.82|36.54|36.81|36.53|2
1738637440000|2025-02-04 02:50:40|36.8|36.52|36.8|36.52|36.8|36.52|36.8|36.52|1
1738637450000|2025-02-04 02:50:50|36.79|36.51|36.77|36.49|36.79|36.51|36.77|36.49|3
1738637460000|2025-02-04 02:51:00|36.78|36.5|36.78|36.5|36.79|36.51|36.77|36.49|7
1738637480000|2025-02-04 02:51:20|36.79|36.51|36.8|36.52|36.8|36.52|36.79|36.51|2
1738637500000|2025-02-04 02:51:40|36.81|36.53|36.79|36.51|36.83|36.55|36.79|36.51|10
1738637510000|2025-02-04 02:51:50|36.77|36.49|36.77|36.49|36.77|36.49|36.77|36.49|1
1738637520000|2025-02-04 02:52:00|36.76|36.48|36.79|36.51|36.79|36.51|36.76|36.48|4
1738637530000|2025-02-04 02:52:10|36.8|36.52|36.81|36.53|36.81|36.53|36.8|36.52|2
1738637550000|2025-02-04 02:52:30|36.84|36.56|36.83|36.55|36.84|36.56|36.82|36.54|8
1738637560000|2025-02-04 02:52:40|36.84|36.56|36.86|36.58|36.86|36.58|36.84|36.56|3
1738637570000|2025-02-04 02:52:50|36.85|36.57|36.86|36.58|36.86|36.58|36.85|36.57|2
1738637580000|2025-02-04 02:53:00|36.87|36.59|36.86|36.58|36.88|36.6|36.85|36.57|10
1738637590000|2025-02-04 02:53:10|36.85|36.57|36.85|36.57|36.85|36.57|36.84|36.56|5
1738637600000|2025-02-04 02:53:20|36.84|36.56|36.86|36.58|36.86|36.58|36.84|36.56|5
1738637610000|2025-02-04 02:53:30|36.85|36.57|36.81|36.53|36.85|36.57|36.81|36.53|5
1738637620000|2025-02-04 02:53:40|36.82|36.54|36.82|36.54|36.83|36.55|36.8|36.52|8
1738637630000|2025-02-04 02:53:50|36.86|36.58|36.85|36.57|36.86|36.58|36.85|36.57|2
1738637640000|2025-02-04 02:54:00|36.84|36.56|36.82|36.54|36.85|36.57|36.82|36.54|5
1738637650000|2025-02-04 02:54:10|36.83|36.55|36.78|36.5|36.83|36.55|36.78|36.5|6
1738637660000|2025-02-04 02:54:20|36.79|36.51|36.8|36.52|36.8|36.52|36.79|36.51|4
1738637670000|2025-02-04 02:54:30|36.81|36.53|36.81|36.53|36.81|36.53|36.81|36.53|1
1738637680000|2025-02-04 02:54:40|36.82|36.54|36.81|36.53|36.82|36.54|36.81|36.53|4
1738637690000|2025-02-04 02:54:50|36.8|36.52|36.78|36.5|36.8|36.52|36.78|36.5|3
1738637700000|2025-02-04 02:55:00|36.79|36.51|36.8|36.52|36.81|36.53|36.79|36.51|6
1738637710000|2025-02-04 02:55:10|36.79|36.51|36.75|36.47|36.79|36.51|36.75|36.47|6
1738637720000|2025-02-04 02:55:20|36.76|36.48|36.77|36.49|36.77|36.49|36.76|36.48|2
1738637730000|2025-02-04 02:55:30|36.78|36.5|36.73|36.45|36.78|36.5|36.72|36.44|13
1738637740000|2025-02-04 02:55:40|36.75|36.47|36.75|36.47|36.75|36.47|36.74|36.46|3
1738637750000|2025-02-04 02:55:50|36.76|36.48|36.74|36.46|36.76|36.48|36.74|36.46|2
1738637760000|2025-02-04 02:56:00|36.75|36.47|36.74|36.46|36.76|36.48|36.73|36.45|8
1738637770000|2025-02-04 02:56:10|36.73|36.45|36.75|36.47|36.75|36.47|36.73|36.45|9
1738637780000|2025-02-04 02:56:20|36.76|36.48|36.76|36.48|36.78|36.5|36.76|36.48|9
1738637790000|2025-02-04 02:56:30|36.77|36.49|36.76|36.48|36.77|36.49|36.76|36.48|4
1738637800000|2025-02-04 02:56:40|36.75|36.47|36.76|36.48|36.76|36.48|36.75|36.47|4
1738637810000|2025-02-04 02:56:50|36.75|36.47|36.74|36.46|36.75|36.47|36.74|36.46|2
1738637820000|2025-02-04 02:57:00|36.75|36.47|36.72|36.44|36.75|36.47|36.72|36.44|8
1738637830000|2025-02-04 02:57:10|36.73|36.45|36.7|36.42|36.73|36.45|36.68|36.4|11
1738637840000|2025-02-04 02:57:20|36.68|36.4|36.69|36.41|36.69|36.41|36.66|36.38|8
1738637850000|2025-02-04 02:57:30|36.7|36.42|36.69|36.41|36.7|36.42|36.68|36.4|4
1738637860000|2025-02-04 02:57:40|36.68|36.4|36.66|36.38|36.68|36.4|36.64|36.36|6
1738637870000|2025-02-04 02:57:50|36.64|36.36|36.65|36.37|36.65|36.37|36.64|36.36|2
1738637880000|2025-02-04 02:58:00|36.64|36.36|36.63|36.35|36.64|36.36|36.61|36.33|11
1738637890000|2025-02-04 02:58:10|36.64|36.36|36.64|36.36|36.64|36.36|36.63|36.35|5
1738637900000|2025-02-04 02:58:20|36.65|36.37|36.61|36.33|36.65|36.37|36.6|36.32|6
1738637910000|2025-02-04 02:58:30|36.6|36.32|36.61|36.33|36.61|36.33|36.59|36.31|4
1738637920000|2025-02-04 02:58:40|36.59|36.31|36.62|36.34|36.62|36.34|36.59|36.31|6
1738637930000|2025-02-04 02:58:50|36.63|36.35|36.6|36.32|36.63|36.35|36.6|36.32|6
1738637940000|2025-02-04 02:59:00|36.61|36.33|36.63|36.35|36.63|36.35|36.6|36.32|5
1738637950000|2025-02-04 02:59:10|36.62|36.34|36.61|36.33|36.62|36.34|36.6|36.32|6
1738637960000|2025-02-04 02:59:20|36.62|36.34|36.62|36.34|36.63|36.35|36.62|36.34|5
1738637970000|2025-02-04 02:59:30|36.61|36.33|36.6|36.32|36.61|36.33|36.59|36.31|4
1738637980000|2025-02-04 02:59:40|36.61|36.33|36.61|36.33|36.61|36.33|36.6|36.32|3
1738637990000|2025-02-04 02:59:50|36.62|36.34|36.61|36.33|36.62|36.34|36.6|36.32|4
1738638000000|2025-02-04 03:00:00|36.62|36.34|36.63|36.35|36.63|36.35|36.62|36.34|6
1738638010000|2025-02-04 03:00:10|36.64|36.36|36.67|36.39|36.67|36.39|36.63|36.35|6
1738638020000|2025-02-04 03:00:20|36.68|36.4|36.66|36.38|36.68|36.4|36.64|36.36|11
1738638030000|2025-02-04 03:00:30|36.65|36.37|36.66|36.38|36.66|36.38|36.65|36.37|6
1738638040000|2025-02-04 03:00:40|36.67|36.39|36.69|36.41|36.71|36.43|36.67|36.39|11
1738638050000|2025-02-04 03:00:50|36.7|36.42|36.71|36.43|36.71|36.43|36.69|36.41|4
1738638060000|2025-02-04 03:01:00|36.72|36.44|36.73|36.45|36.74|36.46|36.69|36.41|10
1738638070000|2025-02-04 03:01:10|36.74|36.46|36.71|36.43|36.74|36.46|36.7|36.42|5
1738638080000|2025-02-04 03:01:20|36.7|36.42|36.67|36.39|36.7|36.42|36.67|36.39|7
1738638090000|2025-02-04 03:01:30|36.68|36.4|36.67|36.39|36.69|36.41|36.66|36.38|5
1738638100000|2025-02-04 03:01:40|36.66|36.38|36.6|36.32|36.66|36.38|36.6|36.32|7
1738638110000|2025-02-04 03:01:50|36.61|36.33|36.62|36.34|36.62|36.34|36.61|36.33|4
1738638120000|2025-02-04 03:02:00|36.61|36.33|36.66|36.38|36.66|36.38|36.61|36.33|6
1738638130000|2025-02-04 03:02:10|36.65|36.37|36.61|36.33|36.65|36.37|36.61|36.33|4
1738638140000|2025-02-04 03:02:20|36.63|36.35|36.6|36.32|36.63|36.35|36.6|36.32|8
1738638150000|2025-02-04 03:02:30|36.59|36.31|36.62|36.34|36.62|36.34|36.59|36.31|6
1738638160000|2025-02-04 03:02:40|36.63|36.35|36.62|36.34|36.63|36.35|36.62|36.34|4
1738638170000|2025-02-04 03:02:50|36.61|36.33|36.58|36.3|36.61|36.33|36.58|36.3|6
1738638180000|2025-02-04 03:03:00|36.57|36.29|36.58|36.3|36.59|36.31|36.57|36.29|3
1738638190000|2025-02-04 03:03:10|36.57|36.29|36.56|36.28|36.57|36.29|36.56|36.28|2
1738638200000|2025-02-04 03:03:20|36.55|36.27|36.53|36.25|36.55|36.27|36.53|36.25|3
1738638210000|2025-02-04 03:03:30|36.54|36.26|36.54|36.26|36.54|36.26|36.51|36.23|6
1738638220000|2025-02-04 03:03:40|36.53|36.25|36.53|36.25|36.53|36.25|36.53|36.25|1
1738638230000|2025-02-04 03:03:50|36.54|36.26|36.53|36.25|36.54|36.26|36.53|36.25|2
1738638240000|2025-02-04 03:04:00|36.52|36.24|36.54|36.26|36.55|36.27|36.52|36.24|4
1738638250000|2025-02-04 03:04:10|36.53|36.25|36.53|36.25|36.53|36.25|36.53|36.25|1
1738638260000|2025-02-04 03:04:20|36.54|36.26|36.52|36.24|36.54|36.26|36.52|36.24|5
1738638270000|2025-02-04 03:04:30|36.51|36.23|36.5|36.22|36.51|36.23|36.49|36.21|3
1738638280000|2025-02-04 03:04:40|36.49|36.21|36.51|36.23|36.51|36.23|36.49|36.21|5
1738638290000|2025-02-04 03:04:50|36.52|36.24|36.52|36.24|36.52|36.24|36.52|36.24|1
1738638300000|2025-02-04 03:05:00|36.53|36.25|36.52|36.24|36.53|36.25|36.52|36.24|2
1738638310000|2025-02-04 03:05:10|36.53|36.25|36.55|36.27|36.56|36.28|36.53|36.25|5
1738638320000|2025-02-04 03:05:20|36.54|36.26|36.54|36.26|36.55|36.27|36.54|36.26|3
1738638330000|2025-02-04 03:05:30|36.53|36.25|36.55|36.27|36.55|36.27|36.53|36.25|3
1738638340000|2025-02-04 03:05:40|36.54|36.26|36.53|36.25|36.54|36.26|36.53|36.25|2
1738638350000|2025-02-04 03:05:50|36.51|36.23|36.52|36.24|36.53|36.25|36.51|36.23|4
1738638360000|2025-02-04 03:06:00|36.51|36.23|36.51|36.23|36.54|36.26|36.51|36.23|6
1738638370000|2025-02-04 03:06:10|36.52|36.24|36.52|36.24|36.52|36.24|36.52|36.24|1
1738638380000|2025-02-04 03:06:20|36.51|36.23|36.51|36.23|36.51|36.23|36.51|36.23|1
1738638390000|2025-02-04 03:06:30|36.52|36.24|36.53|36.25|36.54|36.26|36.51|36.23|9
1738638400000|2025-02-04 03:06:40|36.54|36.26|36.54|36.26|36.55|36.27|36.54|36.26|3
1738638410000|2025-02-04 03:06:50|36.53|36.25|36.53|36.25|36.53|36.25|36.53|36.25|1
1738638430000|2025-02-04 03:07:10|36.56|36.28|36.59|36.31|36.6|36.32|36.56|36.28|5
1738638440000|2025-02-04 03:07:20|36.6|36.32|36.63|36.35|36.63|36.35|36.59|36.31|13
1738638450000|2025-02-04 03:07:30|36.62|36.34|36.62|36.34|36.62|36.34|36.62|36.34|1
1738638460000|2025-02-04 03:07:40|36.6|36.32|36.59|36.31|36.6|36.32|36.59|36.31|2
1738638470000|2025-02-04 03:07:50|36.6|36.32|36.6|36.32|36.6|36.32|36.6|36.32|1
1738638480000|2025-02-04 03:08:00|36.61|36.33|36.62|36.34|36.62|36.34|36.61|36.33|2
1738638490000|2025-02-04 03:08:10|36.61|36.33|36.61|36.33|36.61|36.33|36.61|36.33|1
1738638500000|2025-02-04 03:08:20|36.62|36.34|36.63|36.35|36.63|36.35|36.62|36.34|2
1738638510000|2025-02-04 03:08:30|36.62|36.34|36.61|36.33|36.62|36.34|36.61|36.33|2
1738638520000|2025-02-04 03:08:40|36.6|36.32|36.59|36.31|36.6|36.32|36.58|36.3|4
1738638530000|2025-02-04 03:08:50|36.6|36.32|36.6|36.32|36.6|36.32|36.6|36.32|1
1738638540000|2025-02-04 03:09:00|36.61|36.33|36.58|36.3|36.61|36.33|36.58|36.3|5
1738638550000|2025-02-04 03:09:10|36.59|36.31|36.6|36.32|36.6|36.32|36.59|36.31|2
1738638560000|2025-02-04 03:09:20|36.59|36.31|36.59|36.31|36.6|36.32|36.59|36.31|5
1738638570000|2025-02-04 03:09:30|36.6|36.32|36.6|36.32|36.6|36.32|36.59|36.31|3
1738638580000|2025-02-04 03:09:40|36.61|36.33|36.64|36.36|36.64|36.36|36.61|36.33|6
1738638590000|2025-02-04 03:09:50|36.63|36.35|36.61|36.33|36.63|36.35|36.61|36.33|3
1738638600000|2025-02-04 03:10:00|36.62|36.34|36.65|36.37|36.65|36.37|36.62|36.34|4
1738638630000|2025-02-04 03:10:30|36.68|36.4|36.68|36.4|36.68|36.4|36.68|36.4|1
1738638640000|2025-02-04 03:10:40|36.69|36.41|36.68|36.4|36.69|36.41|36.68|36.4|4
1738638650000|2025-02-04 03:10:50|36.66|36.38|36.67|36.39|36.67|36.39|36.66|36.38|4
1738638660000|2025-02-04 03:11:00|36.68|36.4|36.67|36.39|36.68|36.4|36.67|36.39|6
1738638670000|2025-02-04 03:11:10|36.68|36.4|36.67|36.39|36.68|36.4|36.66|36.38|4
1738638680000|2025-02-04 03:11:20|36.68|36.4|36.67|36.39|36.68|36.4|36.67|36.39|2
1738638690000|2025-02-04 03:11:30|36.68|36.4|36.68|36.4|36.68|36.4|36.68|36.4|1
1738638700000|2025-02-04 03:11:40|36.69|36.41|36.69|36.41|36.69|36.41|36.68|36.4|5
1738638710000|2025-02-04 03:11:50|36.68|36.4|36.69|36.41|36.69|36.41|36.68|36.4|2
1738638720000|2025-02-04 03:12:00|36.68|36.4|36.7|36.42|36.7|36.42|36.68|36.4|5
1738638730000|2025-02-04 03:12:10|36.69|36.41|36.68|36.4|36.71|36.43|36.68|36.4|8
1738638740000|2025-02-04 03:12:20|36.67|36.39|36.67|36.39|36.67|36.39|36.67|36.39|1
1738638750000|2025-02-04 03:12:30|36.68|36.4|36.67|36.39|36.7|36.42|36.67|36.39|6
1738638760000|2025-02-04 03:12:40|36.68|36.4|36.66|36.38|36.68|36.4|36.66|36.38|3
1738638770000|2025-02-04 03:12:50|36.67|36.39|36.67|36.39|36.67|36.39|36.67|36.39|1
1738638780000|2025-02-04 03:13:00|36.66|36.38|36.68|36.4|36.68|36.4|36.66|36.38|3
1738638790000|2025-02-04 03:13:10|36.69|36.41|36.68|36.4|36.7|36.42|36.68|36.4|4
1738638800000|2025-02-04 03:13:20|36.69|36.41|36.7|36.42|36.7|36.42|36.69|36.41|2
1738638820000|2025-02-04 03:13:40|36.69|36.41|36.69|36.41|36.7|36.42|36.69|36.41|3
1738638830000|2025-02-04 03:13:50|36.68|36.4|36.67|36.39|36.68|36.4|36.67|36.39|2
1738638840000|2025-02-04 03:14:00|36.68|36.4|36.67|36.39|36.68|36.4|36.67|36.39|4
1738638850000|2025-02-04 03:14:10|36.66|36.38|36.65|36.37|36.66|36.38|36.63|36.35|6
1738638860000|2025-02-04 03:14:20|36.64|36.36|36.64|36.36|36.64|36.36|36.64|36.36|1
1738638870000|2025-02-04 03:14:30|36.65|36.37|36.65|36.37|36.66|36.38|36.65|36.37|3
1738638880000|2025-02-04 03:14:40|36.66|36.38|36.68|36.4|36.68|36.4|36.66|36.38|3
1738638890000|2025-02-04 03:14:50|36.67|36.39|36.68|36.4|36.68|36.4|36.67|36.39|2
1738638900000|2025-02-04 03:15:00|36.67|36.39|36.66|36.38|36.67|36.39|36.64|36.36|5
1738638910000|2025-02-04 03:15:10|36.65|36.37|36.65|36.37|36.66|36.38|36.65|36.37|3
1738638920000|2025-02-04 03:15:20|36.66|36.38|36.67|36.39|36.67|36.39|36.66|36.38|2
1738638930000|2025-02-04 03:15:30|36.68|36.4|36.69|36.41|36.69|36.41|36.68|36.4|2
1738638940000|2025-02-04 03:15:40|36.68|36.4|36.66|36.38|36.68|36.4|36.66|36.38|3
1738638950000|2025-02-04 03:15:50|36.65|36.37|36.66|36.38|36.66|36.38|36.65|36.37|2
1738638960000|2025-02-04 03:16:00|36.65|36.37|36.64|36.36|36.65|36.37|36.62|36.34|5
1738638970000|2025-02-04 03:16:10|36.63|36.35|36.59|36.31|36.63|36.35|36.59|36.31|7
1738638980000|2025-02-04 03:16:20|36.6|36.32|36.6|36.32|36.61|36.33|36.58|36.3|7
1738638990000|2025-02-04 03:16:30|36.59|36.31|36.58|36.3|36.61|36.33|36.58|36.3|6
1738639000000|2025-02-04 03:16:40|36.59|36.31|36.59|36.31|36.59|36.31|36.59|36.31|1
1738639020000|2025-02-04 03:17:00|36.61|36.33|36.62|36.34|36.62|36.34|36.61|36.33|2
1738639030000|2025-02-04 03:17:10|36.61|36.33|36.59|36.31|36.61|36.33|36.59|36.31|3
1738639040000|2025-02-04 03:17:20|36.58|36.3|36.58|36.3|36.59|36.31|36.58|36.3|3
1738639050000|2025-02-04 03:17:30|36.59|36.31|36.58|36.3|36.6|36.32|36.58|36.3|4
1738639060000|2025-02-04 03:17:40|36.57|36.29|36.54|36.26|36.57|36.29|36.54|36.26|4
1738639070000|2025-02-04 03:17:50|36.55|36.27|36.56|36.28|36.56|36.28|36.55|36.27|4
1738639080000|2025-02-04 03:18:00|36.57|36.29|36.57|36.29|36.58|36.3|36.56|36.28|11
1738639090000|2025-02-04 03:18:10|36.56|36.28|36.55|36.27|36.58|36.3|36.55|36.27|5
1738639100000|2025-02-04 03:18:20|36.56|36.28|36.56|36.28|36.56|36.28|36.55|36.27|3
1738639110000|2025-02-04 03:18:30|36.55|36.27|36.54|36.26|36.55|36.27|36.51|36.23|9
1738639120000|2025-02-04 03:18:40|36.55|36.27|36.55|36.27|36.56|36.28|36.55|36.27|5
1738639130000|2025-02-04 03:18:50|36.56|36.28|36.56|36.28|36.57|36.29|36.56|36.28|5
1738639140000|2025-02-04 03:19:00|36.57|36.29|36.55|36.27|36.58|36.3|36.55|36.27|7
1738639150000|2025-02-04 03:19:10|36.56|36.28|36.56|36.28|36.57|36.29|36.56|36.28|5
1738639160000|2025-02-04 03:19:20|36.54|36.26|36.51|36.23|36.54|36.26|36.51|36.23|4
1738639170000|2025-02-04 03:19:30|36.5|36.22|36.52|36.24|36.52|36.24|36.5|36.22|3
1738639180000|2025-02-04 03:19:40|36.51|36.23|36.54|36.26|36.54|36.26|36.51|36.23|4
1738639190000|2025-02-04 03:19:50|36.53|36.25|36.53|36.25|36.54|36.26|36.53|36.25|3
1738639210000|2025-02-04 03:20:10|36.52|36.24|36.52|36.24|36.52|36.24|36.52|36.24|1
1738639220000|2025-02-04 03:20:20|36.53|36.25|36.56|36.28|36.56|36.28|36.53|36.25|8
1738639230000|2025-02-04 03:20:30|36.57|36.29|36.59|36.31|36.59|36.31|36.56|36.28|5
1738639240000|2025-02-04 03:20:40|36.58|36.3|36.56|36.28|36.58|36.3|36.56|36.28|5
1738639250000|2025-02-04 03:20:50|36.55|36.27|36.56|36.28|36.56|36.28|36.55|36.27|2
1738639260000|2025-02-04 03:21:00|36.55|36.27|36.52|36.24|36.56|36.28|36.52|36.24|7
1738639270000|2025-02-04 03:21:10|36.51|36.23|36.51|36.23|36.53|36.25|36.51|36.23|7
1738639280000|2025-02-04 03:21:20|36.52|36.24|36.5|36.22|36.52|36.24|36.5|36.22|3
1738639290000|2025-02-04 03:21:30|36.51|36.23|36.53|36.25|36.54|36.26|36.5|36.22|5
1738639300000|2025-02-04 03:21:40|36.52|36.24|36.51|36.23|36.52|36.24|36.5|36.22|6
1738639310000|2025-02-04 03:21:50|36.52|36.24|36.51|36.23|36.52|36.24|36.5|36.22|8
1738639320000|2025-02-04 03:22:00|36.52|36.24|36.52|36.24|36.52|36.24|36.51|36.23|5
1738639330000|2025-02-04 03:22:10|36.53|36.25|36.52|36.24|36.55|36.27|36.52|36.24|7
1738639340000|2025-02-04 03:22:20|36.51|36.23|36.5|36.22|36.51|36.23|36.49|36.21|4
1738639350000|2025-02-04 03:22:30|36.49|36.21|36.51|36.23|36.51|36.23|36.49|36.21|6
1738639360000|2025-02-04 03:22:40|36.5|36.22|36.5|36.22|36.5|36.22|36.5|36.22|1
1738639370000|2025-02-04 03:22:50|36.51|36.23|36.5|36.22|36.51|36.23|36.49|36.21|5
1738639380000|2025-02-04 03:23:00|36.49|36.21|36.47|36.19|36.51|36.23|36.47|36.19|5
1738639390000|2025-02-04 03:23:10|36.46|36.18|36.47|36.19|36.47|36.19|36.46|36.18|10
1738639400000|2025-02-04 03:23:20|36.46|36.18|36.46|36.18|36.46|36.18|36.46|36.18|1
1738639410000|2025-02-04 03:23:30|36.5|36.22|36.5|36.22|36.5|36.22|36.49|36.21|3
1738639420000|2025-02-04 03:23:40|36.49|36.21|36.49|36.21|36.5|36.22|36.48|36.2|6
1738639430000|2025-02-04 03:23:50|36.48|36.2|36.49|36.21|36.5|36.22|36.48|36.2|5
1738639440000|2025-02-04 03:24:00|36.5|36.22|36.5|36.22|36.52|36.24|36.5|36.22|5
1738639450000|2025-02-04 03:24:10|36.52|36.24|36.5|36.22|36.53|36.25|36.49|36.21|8
1738639460000|2025-02-04 03:24:20|36.52|36.24|36.5|36.22|36.52|36.24|36.5|36.22|7
1738639470000|2025-02-04 03:24:30|36.51|36.23|36.5|36.22|36.51|36.23|36.49|36.21|8
1738639480000|2025-02-04 03:24:40|36.51|36.23|36.49|36.21|36.51|36.23|36.49|36.21|9
1738639490000|2025-02-04 03:24:50|36.5|36.22|36.49|36.21|36.5|36.22|36.49|36.21|6
1738639500000|2025-02-04 03:25:00|36.51|36.23|36.51|36.23|36.51|36.23|36.49|36.21|7
1738639510000|2025-02-04 03:25:10|36.5|36.22|36.5|36.22|36.51|36.23|36.5|36.22|3
1738639520000|2025-02-04 03:25:20|36.51|36.23|36.49|36.21|36.52|36.24|36.48|36.2|7
1738639530000|2025-02-04 03:25:30|36.51|36.23|36.5|36.22|36.51|36.23|36.49|36.21|8
1738639540000|2025-02-04 03:25:40|36.49|36.21|36.49|36.21|36.52|36.24|36.49|36.21|9
1738639550000|2025-02-04 03:25:50|36.5|36.22|36.49|36.21|36.51|36.23|36.49|36.21|7
1738639560000|2025-02-04 03:26:00|36.5|36.22|36.53|36.25|36.53|36.25|36.5|36.22|8
1738639570000|2025-02-04 03:26:10|36.52|36.24|36.53|36.25|36.54|36.26|36.52|36.24|4
1738639580000|2025-02-04 03:26:20|36.52|36.24|36.51|36.23|36.53|36.25|36.5|36.22|6
1738639590000|2025-02-04 03:26:30|36.52|36.24|36.5|36.22|36.52|36.24|36.49|36.21|6
1738639600000|2025-02-04 03:26:40|36.51|36.23|36.49|36.21|36.51|36.23|36.48|36.2|5
1738639610000|2025-02-04 03:26:50|36.48|36.2|36.49|36.21|36.49|36.21|36.48|36.2|2
1738639620000|2025-02-04 03:27:00|36.5|36.22|36.52|36.24|36.53|36.25|36.5|36.22|6
1738639630000|2025-02-04 03:27:10|36.53|36.25|36.53|36.25|36.53|36.25|36.52|36.24|7
1738639640000|2025-02-04 03:27:20|36.52|36.24|36.54|36.26|36.56|36.28|36.52|36.24|8
1738639650000|2025-02-04 03:27:30|36.53|36.25|36.54|36.26|36.55|36.27|36.53|36.25|8
1738639660000|2025-02-04 03:27:40|36.55|36.27|36.54|36.26|36.55|36.27|36.54|36.26|4
1738639670000|2025-02-04 03:27:50|36.53|36.25|36.53|36.25|36.53|36.25|36.53|36.25|1
1738639680000|2025-02-04 03:28:00|36.54|36.26|36.5|36.22|36.54|36.26|36.5|36.22|4
1738639690000|2025-02-04 03:28:10|36.48|36.2|36.44|36.16|36.48|36.2|36.43|36.15|13
1738639700000|2025-02-04 03:28:20|36.45|36.17|36.45|36.17|36.45|36.17|36.45|36.17|1
1738639710000|2025-02-04 03:28:30|36.44|36.16|36.43|36.15|36.48|36.2|36.43|36.15|10
1738639720000|2025-02-04 03:28:40|36.44|36.16|36.41|36.13|36.44|36.16|36.4|36.12|7
1738639730000|2025-02-04 03:28:50|36.4|36.12|36.4|36.12|36.42|36.14|36.4|36.12|7
1738639740000|2025-02-04 03:29:00|36.41|36.13|36.42|36.14|36.43|36.15|36.41|36.13|10
1738639750000|2025-02-04 03:29:10|36.43|36.15|36.43|36.15|36.43|36.15|36.42|36.14|7
1738639760000|2025-02-04 03:29:20|36.42|36.14|36.44|36.16|36.45|36.17|36.42|36.14|9
1738639770000|2025-02-04 03:29:30|36.45|36.17|36.44|36.16|36.45|36.17|36.43|36.15|5
1738639780000|2025-02-04 03:29:40|36.45|36.17|36.43|36.15|36.45|36.17|36.43|36.15|5
1738639790000|2025-02-04 03:29:50|36.44|36.16|36.41|36.13|36.44|36.16|36.41|36.13|4
1738639800000|2025-02-04 03:30:00|36.42|36.14|36.44|36.16|36.45|36.17|36.42|36.14|7
1738639810000|2025-02-04 03:30:10|36.45|36.17|36.44|36.16|36.45|36.17|36.44|36.16|6
1738639820000|2025-02-04 03:30:20|36.46|36.18|36.45|36.17|36.46|36.18|36.45|36.17|2
1738639830000|2025-02-04 03:30:30|36.46|36.18|36.48|36.2|36.48|36.2|36.45|36.17|5
1738639840000|2025-02-04 03:30:40|36.47|36.19|36.46|36.18|36.47|36.19|36.45|36.17|8
1738639850000|2025-02-04 03:30:50|36.47|36.19|36.44|36.16|36.48|36.2|36.44|36.16|12
1738639860000|2025-02-04 03:31:00|36.43|36.15|36.48|36.2|36.48|36.2|36.42|36.14|10
1738639870000|2025-02-04 03:31:10|36.49|36.21|36.52|36.24|36.52|36.24|36.49|36.21|4
1738639880000|2025-02-04 03:31:20|36.53|36.25|36.53|36.25|36.54|36.26|36.53|36.25|3
1738639890000|2025-02-04 03:31:30|36.52|36.24|36.52|36.24|36.53|36.25|36.5|36.22|10
1738639900000|2025-02-04 03:31:40|36.53|36.25|36.51|36.23|36.53|36.25|36.5|36.22|7
1738639910000|2025-02-04 03:31:50|36.5|36.22|36.51|36.23|36.51|36.23|36.48|36.2|8
1738639920000|2025-02-04 03:32:00|36.5|36.22|36.48|36.2|36.51|36.23|36.48|36.2|9
1738639930000|2025-02-04 03:32:10|36.49|36.21|36.49|36.21|36.5|36.22|36.49|36.21|5
1738639940000|2025-02-04 03:32:20|36.5|36.22|36.49|36.21|36.51|36.23|36.48|36.2|6
1738639950000|2025-02-04 03:32:30|36.5|36.22|36.53|36.25|36.53|36.25|36.49|36.21|8
1738639960000|2025-02-04 03:32:40|36.52|36.24|36.52|36.24|36.53|36.25|36.51|36.23|7
1738639970000|2025-02-04 03:32:50|36.53|36.25|36.52|36.24|36.53|36.25|36.51|36.23|9
1738639980000|2025-02-04 03:33:00|36.53|36.25|36.48|36.2|36.53|36.25|36.48|36.2|8
1738639990000|2025-02-04 03:33:10|36.47|36.19|36.48|36.2|36.49|36.21|36.47|36.19|11
1738640000000|2025-02-04 03:33:20|36.47|36.19|36.48|36.2|36.49|36.21|36.47|36.19|8
1738640010000|2025-02-04 03:33:30|36.47|36.19|36.47|36.19|36.47|36.19|36.45|36.17|4
1738640030000|2025-02-04 03:33:50|36.43|36.15|36.42|36.14|36.43|36.15|36.42|36.14|6
1738640040000|2025-02-04 03:34:00|36.41|36.13|36.41|36.13|36.41|36.13|36.38|36.1|7
1738640050000|2025-02-04 03:34:10|36.4|36.12|36.4|36.12|36.41|36.13|36.4|36.12|5
1738640060000|2025-02-04 03:34:20|36.39|36.11|36.4|36.12|36.41|36.13|36.39|36.11|8
1738640070000|2025-02-04 03:34:30|36.39|36.11|36.38|36.1|36.4|36.12|36.38|36.1|6
1738640080000|2025-02-04 03:34:40|36.37|36.09|36.4|36.12|36.41|36.13|36.37|36.09|9
1738640090000|2025-02-04 03:34:50|36.39|36.11|36.39|36.11|36.4|36.12|36.38|36.1|7
1738640100000|2025-02-04 03:35:00|36.38|36.1|36.43|36.15|36.43|36.15|36.38|36.1|10
1738640110000|2025-02-04 03:35:10|36.44|36.16|36.43|36.15|36.46|36.18|36.43|36.15|8
1738640120000|2025-02-04 03:35:20|36.45|36.17|36.41|36.13|36.45|36.17|36.41|36.13|7
1738640130000|2025-02-04 03:35:30|36.4|36.12|36.38|36.1|36.4|36.12|36.37|36.09|6
1738640140000|2025-02-04 03:35:40|36.37|36.09|36.39|36.11|36.39|36.11|36.37|36.09|5
1738640150000|2025-02-04 03:35:50|36.38|36.1|36.38|36.1|36.39|36.11|36.38|36.1|7
1738640160000|2025-02-04 03:36:00|36.31|36.03|36.32|36.04|36.34|36.06|36.31|36.03|7
1738640170000|2025-02-04 03:36:10|36.31|36.03|36.32|36.04|36.33|36.05|36.31|36.03|8
1738640180000|2025-02-04 03:36:20|36.33|36.05|36.3|36.02|36.33|36.05|36.29|36.01|5
1738640190000|2025-02-04 03:36:30|36.31|36.03|36.31|36.03|36.32|36.04|36.31|36.03|5
1738640200000|2025-02-04 03:36:40|36.32|36.04|36.31|36.03|36.32|36.04|36.31|36.03|2
1738640210000|2025-02-04 03:36:50|36.32|36.04|36.3|36.02|36.33|36.05|36.3|36.02|7
1738640220000|2025-02-04 03:37:00|36.31|36.03|36.34|36.06|36.34|36.06|36.31|36.03|8
1738640230000|2025-02-04 03:37:10|36.35|36.07|36.33|36.05|36.35|36.07|36.33|36.05|5
1738640240000|2025-02-04 03:37:20|36.34|36.06|36.34|36.06|36.34|36.06|36.32|36.04|9
1738640250000|2025-02-04 03:37:30|36.35|36.07|36.35|36.07|36.36|36.08|36.34|36.06|5
1738640260000|2025-02-04 03:37:40|36.34|36.06|36.37|36.09|36.37|36.09|36.34|36.06|4
1738640270000|2025-02-04 03:37:50|36.38|36.1|36.38|36.1|36.41|36.13|36.38|36.1|6
1738640280000|2025-02-04 03:38:00|36.39|36.11|36.44|36.16|36.44|36.16|36.38|36.1|8
1738640290000|2025-02-04 03:38:10|36.45|36.17|36.41|36.13|36.45|36.17|36.41|36.13|5
1738640300000|2025-02-04 03:38:20|36.42|36.14|36.44|36.16|36.44|36.16|36.42|36.14|3
1738640310000|2025-02-04 03:38:30|36.43|36.15|36.45|36.17|36.45|36.17|36.42|36.14|9
1738640320000|2025-02-04 03:38:40|36.44|36.16|36.45|36.17|36.46|36.18|36.44|36.16|4
1738640330000|2025-02-04 03:38:50|36.44|36.16|36.43|36.15|36.44|36.16|36.43|36.15|4
1738640340000|2025-02-04 03:39:00|36.44|36.16|36.41|36.13|36.44|36.16|36.41|36.13|9
1738640350000|2025-02-04 03:39:10|36.42|36.14|36.39|36.11|36.42|36.14|36.38|36.1|6
1738640360000|2025-02-04 03:39:20|36.38|36.1|36.38|36.1|36.38|36.1|36.38|36.1|1
1738640370000|2025-02-04 03:39:30|36.39|36.11|36.38|36.1|36.39|36.11|36.38|36.1|4
1738640380000|2025-02-04 03:39:40|36.37|36.09|36.39|36.11|36.39|36.11|36.37|36.09|3
1738640390000|2025-02-04 03:39:50|36.38|36.1|36.38|36.1|36.39|36.11|36.37|36.09|7
1738640400000|2025-02-04 03:40:00|36.39|36.11|36.4|36.12|36.4|36.12|36.38|36.1|6
1738640410000|2025-02-04 03:40:10|36.41|36.13|36.41|36.13|36.41|36.13|36.41|36.13|1
1738640420000|2025-02-04 03:40:20|36.43|36.15|36.46|36.18|36.46|36.18|36.42|36.14|6
1738640430000|2025-02-04 03:40:30|36.47|36.19|36.49|36.21|36.5|36.22|36.47|36.19|7
1738640450000|2025-02-04 03:40:50|36.5|36.22|36.5|36.22|36.51|36.23|36.49|36.21|6
1738640460000|2025-02-04 03:41:00|36.51|36.23|36.54|36.26|36.54|36.26|36.5|36.22|7
1738640470000|2025-02-04 03:41:10|36.53|36.25|36.51|36.23|36.53|36.25|36.5|36.22|8
1738640480000|2025-02-04 03:41:20|36.52|36.24|36.52|36.24|36.53|36.25|36.51|36.23|9
1738640490000|2025-02-04 03:41:30|36.51|36.23|36.48|36.2|36.52|36.24|36.48|36.2|6
1738640500000|2025-02-04 03:41:40|36.46|36.18|36.54|36.26|36.54|36.26|36.46|36.18|10
1738640510000|2025-02-04 03:41:50|36.53|36.25|36.55|36.27|36.55|36.27|36.53|36.25|3
1738640520000|2025-02-04 03:42:00|36.54|36.26|36.53|36.25|36.54|36.26|36.51|36.23|7
1738640530000|2025-02-04 03:42:10|36.52|36.24|36.49|36.21|36.53|36.25|36.49|36.21|6
1738640540000|2025-02-04 03:42:20|36.5|36.22|36.5|36.22|36.51|36.23|36.5|36.22|7
1738640550000|2025-02-04 03:42:30|36.51|36.23|36.49|36.21|36.51|36.23|36.49|36.21|7
1738640560000|2025-02-04 03:42:40|36.48|36.2|36.5|36.22|36.5|36.22|36.47|36.19|6
1738640570000|2025-02-04 03:42:50|36.51|36.23|36.5|36.22|36.51|36.23|36.5|36.22|2
1738640580000|2025-02-04 03:43:00|36.51|36.23|36.51|36.23|36.53|36.25|36.5|36.22|9
1738640590000|2025-02-04 03:43:10|36.52|36.24|36.5|36.22|36.52|36.24|36.49|36.21|9
1738640600000|2025-02-04 03:43:20|36.51|36.23|36.49|36.21|36.51|36.23|36.49|36.21|3
1738640610000|2025-02-04 03:43:30|36.5|36.22|36.53|36.25|36.53|36.25|36.49|36.21|6
1738640620000|2025-02-04 03:43:40|36.52|36.24|36.54|36.26|36.54|36.26|36.52|36.24|5
1738640630000|2025-02-04 03:43:50|36.55|36.27|36.55|36.27|36.55|36.27|36.55|36.27|1
1738640650000|2025-02-04 03:44:10|36.59|36.31|36.57|36.29|36.59|36.31|36.57|36.29|5
1738640660000|2025-02-04 03:44:20|36.56|36.28|36.56|36.28|36.57|36.29|36.55|36.27|9
1738640670000|2025-02-04 03:44:30|36.55|36.27|36.54|36.26|36.55|36.27|36.54|36.26|4
1738640680000|2025-02-04 03:44:40|36.56|36.28|36.55|36.27|36.56|36.28|36.54|36.26|4
1738640700000|2025-02-04 03:45:00|36.54|36.26|36.53|36.25|36.54|36.26|36.52|36.24|6
1738640710000|2025-02-04 03:45:10|36.52|36.24|36.5|36.22|36.52|36.24|36.49|36.21|7
1738640720000|2025-02-04 03:45:20|36.51|36.23|36.5|36.22|36.51|36.23|36.5|36.22|6
1738640730000|2025-02-04 03:45:30|36.51|36.23|36.5|36.22|36.51|36.23|36.49|36.21|6
1738640740000|2025-02-04 03:45:40|36.51|36.23|36.47|36.19|36.51|36.23|36.47|36.19|11
1738640750000|2025-02-04 03:45:50|36.48|36.2|36.47|36.19|36.48|36.2|36.47|36.19|8
1738640760000|2025-02-04 03:46:00|36.46|36.18|36.48|36.2|36.49|36.21|36.46|36.18|8
1738640770000|2025-02-04 03:46:10|36.49|36.21|36.51|36.23|36.51|36.23|36.48|36.2|5
1738640780000|2025-02-04 03:46:20|36.5|36.22|36.5|36.22|36.51|36.23|36.49|36.21|10
1738640790000|2025-02-04 03:46:30|36.49|36.21|36.5|36.22|36.51|36.23|36.49|36.21|6
1738640800000|2025-02-04 03:46:40|36.49|36.21|36.49|36.21|36.49|36.21|36.48|36.2|5
1738640810000|2025-02-04 03:46:50|36.5|36.22|36.48|36.2|36.5|36.22|36.48|36.2|5
1738640820000|2025-02-04 03:47:00|36.49|36.21|36.49|36.21|36.49|36.21|36.48|36.2|5
1738640830000|2025-02-04 03:47:10|36.48|36.2|36.49|36.21|36.49|36.21|36.48|36.2|2
1738640850000|2025-02-04 03:47:30|36.48|36.2|36.47|36.19|36.48|36.2|36.47|36.19|4
1738640860000|2025-02-04 03:47:40|36.48|36.2|36.46|36.18|36.48|36.2|36.45|36.17|11
1738640870000|2025-02-04 03:47:50|36.45|36.17|36.44|36.16|36.45|36.17|36.43|36.15|6
1738640880000|2025-02-04 03:48:00|36.43|36.15|36.42|36.14|36.43|36.15|36.41|36.13|6
1738640890000|2025-02-04 03:48:10|36.41|36.13|36.4|36.12|36.41|36.13|36.39|36.11|4
1738640900000|2025-02-04 03:48:20|36.39|36.11|36.41|36.13|36.41|36.13|36.39|36.11|9
1738640910000|2025-02-04 03:48:30|36.4|36.12|36.4|36.12|36.41|36.13|36.39|36.11|5
1738640920000|2025-02-04 03:48:40|36.39|36.11|36.4|36.12|36.4|36.12|36.39|36.11|6
1738640930000|2025-02-04 03:48:50|36.39|36.11|36.38|36.1|36.39|36.11|36.38|36.1|2
1738640940000|2025-02-04 03:49:00|36.39|36.11|36.39|36.11|36.39|36.11|36.37|36.09|9
1738640950000|2025-02-04 03:49:10|36.38|36.1|36.37|36.09|36.39|36.11|36.37|36.09|8
1738640960000|2025-02-04 03:49:20|36.38|36.1|36.36|36.08|36.38|36.1|36.35|36.07|9
1738640970000|2025-02-04 03:49:30|36.35|36.07|36.35|36.07|36.36|36.08|36.35|36.07|3
1738640980000|2025-02-04 03:49:40|36.34|36.06|36.33|36.05|36.34|36.06|36.32|36.04|8
1738640990000|2025-02-04 03:49:50|36.32|36.04|36.31|36.03|36.33|36.05|36.31|36.03|6
1738641000000|2025-02-04 03:50:00|36.32|36.04|36.33|36.05|36.33|36.05|36.32|36.04|4
1738641010000|2025-02-04 03:50:10|36.32|36.04|36.32|36.04|36.32|36.04|36.31|36.03|5
1738641020000|2025-02-04 03:50:20|36.31|36.03|36.33|36.05|36.33|36.05|36.31|36.03|5
1738641030000|2025-02-04 03:50:30|36.32|36.04|36.36|36.08|36.36|36.08|36.32|36.04|4
1738641040000|2025-02-04 03:50:40|36.37|36.09|36.37|36.09|36.37|36.09|36.37|36.09|1
1738641060000|2025-02-04 03:51:00|36.35|36.07|36.4|36.12|36.41|36.13|36.34|36.06|9
1738641070000|2025-02-04 03:51:10|36.39|36.11|36.39|36.11|36.41|36.13|36.39|36.11|7
1738641080000|2025-02-04 03:51:20|36.4|36.12|36.43|36.15|36.43|36.15|36.39|36.11|12
1738641090000|2025-02-04 03:51:30|36.42|36.14|36.42|36.14|36.42|36.14|36.41|36.13|3
1738641100000|2025-02-04 03:51:40|36.41|36.13|36.42|36.14|36.42|36.14|36.39|36.11|9
1738641110000|2025-02-04 03:51:50|36.41|36.13|36.43|36.15|36.43|36.15|36.41|36.13|3
1738641120000|2025-02-04 03:52:00|36.44|36.16|36.43|36.15|36.44|36.16|36.43|36.15|10
1738641130000|2025-02-04 03:52:10|36.42|36.14|36.45|36.17|36.45|36.17|36.42|36.14|3
1738641140000|2025-02-04 03:52:20|36.44|36.16|36.44|36.16|36.44|36.16|36.43|36.15|3
1738641150000|2025-02-04 03:52:30|36.43|36.15|36.42|36.14|36.44|36.16|36.42|36.14|4
1738641160000|2025-02-04 03:52:40|36.41|36.13|36.42|36.14|36.42|36.14|36.41|36.13|2
1738641170000|2025-02-04 03:52:50|36.43|36.15|36.42|36.14|36.43|36.15|36.42|36.14|4
1738641180000|2025-02-04 03:53:00|36.41|36.13|36.41|36.13|36.43|36.15|36.41|36.13|5
1738641190000|2025-02-04 03:53:10|36.4|36.12|36.4|36.12|36.4|36.12|36.39|36.11|5
1738641200000|2025-02-04 03:53:20|36.39|36.11|36.4|36.12|36.4|36.12|36.39|36.11|2
1738641210000|2025-02-04 03:53:30|36.39|36.11|36.39|36.11|36.4|36.12|36.38|36.1|5
1738641230000|2025-02-04 03:53:50|36.4|36.12|36.4|36.12|36.4|36.12|36.4|36.12|1
1738641250000|2025-02-04 03:54:10|36.41|36.13|36.4|36.12|36.41|36.13|36.4|36.12|4
1738641260000|2025-02-04 03:54:20|36.41|36.13|36.4|36.12|36.41|36.13|36.4|36.12|2
1738641270000|2025-02-04 03:54:30|36.41|36.13|36.41|36.13|36.42|36.14|36.41|36.13|3
1738641280000|2025-02-04 03:54:40|36.42|36.14|36.44|36.16|36.44|36.16|36.42|36.14|7
1738641290000|2025-02-04 03:54:50|36.45|36.17|36.43|36.15|36.45|36.17|36.43|36.15|5
1738641300000|2025-02-04 03:55:00|36.42|36.14|36.43|36.15|36.44|36.16|36.42|36.14|3
1738641310000|2025-02-04 03:55:10|36.42|36.14|36.44|36.16|36.44|36.16|36.41|36.13|6
1738641320000|2025-02-04 03:55:20|36.46|36.18|36.47|36.19|36.47|36.19|36.45|36.17|10
1738641330000|2025-02-04 03:55:30|36.46|36.18|36.47|36.19|36.47|36.19|36.46|36.18|2
1738641340000|2025-02-04 03:55:40|36.48|36.2|36.48|36.2|36.48|36.2|36.47|36.19|3
1738641350000|2025-02-04 03:55:50|36.47|36.19|36.46|36.18|36.47|36.19|36.46|36.18|2
1738641360000|2025-02-04 03:56:00|36.47|36.19|36.46|36.18|36.47|36.19|36.46|36.18|4
1738641370000|2025-02-04 03:56:10|36.47|36.19|36.47|36.19|36.47|36.19|36.46|36.18|3
1738641380000|2025-02-04 03:56:20|36.46|36.18|36.49|36.21|36.49|36.21|36.46|36.18|6
1738641390000|2025-02-04 03:56:30|36.5|36.22|36.5|36.22|36.5|36.22|36.49|36.21|3
1738641400000|2025-02-04 03:56:40|36.49|36.21|36.5|36.22|36.5|36.22|36.49|36.21|2
1738641410000|2025-02-04 03:56:50|36.51|36.23|36.51|36.23|36.53|36.25|36.51|36.23|7
1738641420000|2025-02-04 03:57:00|36.5|36.22|36.51|36.23|36.51|36.23|36.49|36.21|6
1738641430000|2025-02-04 03:57:10|36.5|36.22|36.49|36.21|36.5|36.22|36.49|36.21|2
1738641450000|2025-02-04 03:57:30|36.48|36.2|36.5|36.22|36.5|36.22|36.48|36.2|4
1738641460000|2025-02-04 03:57:40|36.49|36.21|36.49|36.21|36.49|36.21|36.48|36.2|3
1738641470000|2025-02-04 03:57:50|36.48|36.2|36.48|36.2|36.49|36.21|36.48|36.2|3
1738641480000|2025-02-04 03:58:00|36.47|36.19|36.48|36.2|36.48|36.2|36.47|36.19|2
1738641490000|2025-02-04 03:58:10|36.47|36.19|36.47|36.19|36.47|36.19|36.45|36.17|5
1738641500000|2025-02-04 03:58:20|36.46|36.18|36.45|36.17|36.46|36.18|36.45|36.17|2
1738641510000|2025-02-04 03:58:30|36.46|36.18|36.48|36.2|36.48|36.2|36.45|36.17|8
1738641520000|2025-02-04 03:58:40|36.47|36.19|36.47|36.19|36.48|36.2|36.47|36.19|3
1738641530000|2025-02-04 03:58:50|36.48|36.2|36.49|36.21|36.49|36.21|36.48|36.2|4
1738641540000|2025-02-04 03:59:00|36.48|36.2|36.48|36.2|36.49|36.21|36.47|36.19|5
1738641550000|2025-02-04 03:59:10|36.49|36.21|36.49|36.21|36.5|36.22|36.49|36.21|3
1738641560000|2025-02-04 03:59:20|36.48|36.2|36.48|36.2|36.5|36.22|36.48|36.2|3
1738641570000|2025-02-04 03:59:30|36.49|36.21|36.5|36.22|36.5|36.22|36.49|36.21|2
1738641580000|2025-02-04 03:59:40|36.49|36.21|36.52|36.24|36.52|36.24|36.49|36.21|4
1738641590000|2025-02-04 03:59:50|36.51|36.23|36.53|36.25|36.53|36.25|36.51|36.23|2
1738641600000|2025-02-04 04:00:00|36.52|36.24|36.53|36.25|36.53|36.25|36.52|36.24|4
1738641610000|2025-02-04 04:00:10|36.54|36.26|36.57|36.29|36.57|36.29|36.54|36.26|8
1738641620000|2025-02-04 04:00:20|36.56|36.28|36.56|36.28|36.57|36.29|36.56|36.28|5
1738641630000|2025-02-04 04:00:30|36.55|36.27|36.55|36.27|36.55|36.27|36.54|36.26|5
1738641650000|2025-02-04 04:00:50|36.6|36.32|36.6|36.32|36.61|36.33|36.6|36.32|5
1738641660000|2025-02-04 04:01:00|36.59|36.31|36.61|36.33|36.61|36.33|36.59|36.31|5
1738641670000|2025-02-04 04:01:10|36.6|36.32|36.59|36.31|36.6|36.32|36.59|36.31|2
1738641690000|2025-02-04 04:01:30|36.6|36.32|36.63|36.35|36.63|36.35|36.6|36.32|6
1738641700000|2025-02-04 04:01:40|36.62|36.34|36.63|36.35|36.64|36.36|36.62|36.34|4
1738641710000|2025-02-04 04:01:50|36.64|36.36|36.62|36.34|36.64|36.36|36.62|36.34|3
1738641720000|2025-02-04 04:02:00|36.61|36.33|36.62|36.34|36.62|36.34|36.61|36.33|6
1738641730000|2025-02-04 04:02:10|36.61|36.33|36.61|36.33|36.61|36.33|36.61|36.33|1
1738641740000|2025-02-04 04:02:20|36.62|36.34|36.58|36.3|36.62|36.34|36.58|36.3|7
1738641750000|2025-02-04 04:02:30|36.57|36.29|36.59|36.31|36.6|36.32|36.57|36.29|6
1738641760000|2025-02-04 04:02:40|36.58|36.3|36.59|36.31|36.59|36.31|36.58|36.3|2
1738641770000|2025-02-04 04:02:50|36.58|36.3|36.59|36.31|36.59|36.31|36.58|36.3|4
1738641780000|2025-02-04 04:03:00|36.58|36.3|36.58|36.3|36.6|36.32|36.58|36.3|7
1738641790000|2025-02-04 04:03:10|36.57|36.29|36.56|36.28|36.57|36.29|36.56|36.28|6
1738641800000|2025-02-04 04:03:20|36.55|36.27|36.57|36.29|36.57|36.29|36.55|36.27|3
1738641810000|2025-02-04 04:03:30|36.56|36.28|36.55|36.27|36.56|36.28|36.53|36.25|8
1738641820000|2025-02-04 04:03:40|36.56|36.28|36.57|36.29|36.58|36.3|36.55|36.27|6
1738641830000|2025-02-04 04:03:50|36.58|36.3|36.58|36.3|36.58|36.3|36.58|36.3|1
1738641840000|2025-02-04 04:04:00|36.54|36.26|36.53|36.25|36.55|36.27|36.53|36.25|4
1738641850000|2025-02-04 04:04:10|36.52|36.24|36.5|36.22|36.52|36.24|36.5|36.22|3
1738641860000|2025-02-04 04:04:20|36.49|36.21|36.51|36.23|36.51|36.23|36.49|36.21|5
1738641870000|2025-02-04 04:04:30|36.5|36.22|36.49|36.21|36.51|36.23|36.49|36.21|6
1738641880000|2025-02-04 04:04:40|36.5|36.22|36.53|36.25|36.53|36.25|36.49|36.21|8
1738641890000|2025-02-04 04:04:50|36.54|36.26|36.52|36.24|36.54|36.26|36.52|36.24|3
1738641900000|2025-02-04 04:05:00|36.51|36.23|36.5|36.22|36.51|36.23|36.49|36.21|6
1738641910000|2025-02-04 04:05:10|36.49|36.21|36.51|36.23|36.51|36.23|36.49|36.21|8
1738641920000|2025-02-04 04:05:20|36.52|36.24|36.55|36.27|36.55|36.27|36.52|36.24|8
1738641930000|2025-02-04 04:05:30|36.54|36.26|36.56|36.28|36.56|36.28|36.54|36.26|5
1738641940000|2025-02-04 04:05:40|36.55|36.27|36.52|36.24|36.55|36.27|36.51|36.23|6
1738641950000|2025-02-04 04:05:50|36.51|36.23|36.49|36.21|36.52|36.24|36.49|36.21|5
1738641960000|2025-02-04 04:06:00|36.48|36.2|36.47|36.19|36.48|36.2|36.46|36.18|4
1738641970000|2025-02-04 04:06:10|36.46|36.18|36.43|36.15|36.46|36.18|36.42|36.14|6
1738641980000|2025-02-04 04:06:20|36.44|36.16|36.44|36.16|36.44|36.16|36.43|36.15|5
1738641990000|2025-02-04 04:06:30|36.45|36.17|36.41|36.13|36.45|36.17|36.41|36.13|4
1738642000000|2025-02-04 04:06:40|36.4|36.12|36.37|36.09|36.41|36.13|36.37|36.09|9
1738642010000|2025-02-04 04:06:50|36.36|36.08|36.36|36.08|36.36|36.08|36.36|36.08|1
1738642020000|2025-02-04 04:07:00|36.37|36.09|36.38|36.1|36.4|36.12|36.36|36.08|8
1738642030000|2025-02-04 04:07:10|36.37|36.09|36.37|36.09|36.37|36.09|36.37|36.09|1
1738642050000|2025-02-04 04:07:30|36.35|36.07|36.36|36.08|36.36|36.08|36.35|36.07|2
1738642060000|2025-02-04 04:07:40|36.35|36.07|36.38|36.1|36.38|36.1|36.35|36.07|6
1738642070000|2025-02-04 04:07:50|36.37|36.09|36.37|36.09|36.37|36.09|36.36|36.08|7
1738642080000|2025-02-04 04:08:00|36.36|36.08|36.4|36.12|36.4|36.12|36.36|36.08|8
1738642090000|2025-02-04 04:08:10|36.41|36.13|36.41|36.13|36.41|36.13|36.4|36.12|5
1738642100000|2025-02-04 04:08:20|36.42|36.14|36.4|36.12|36.43|36.15|36.4|36.12|4
1738642110000|2025-02-04 04:08:30|36.39|36.11|36.39|36.11|36.39|36.11|36.39|36.11|1
1738642120000|2025-02-04 04:08:40|36.4|36.12|36.39|36.11|36.4|36.12|36.39|36.11|2
1738642130000|2025-02-04 04:08:50|36.38|36.1|36.38|36.1|36.38|36.1|36.37|36.09|3
1738642140000|2025-02-04 04:09:00|36.39|36.11|36.39|36.11|36.39|36.11|36.39|36.11|1
1738642150000|2025-02-04 04:09:10|36.38|36.1|36.37|36.09|36.38|36.1|36.37|36.09|2
1738642160000|2025-02-04 04:09:20|36.36|36.08|36.36|36.08|36.36|36.08|36.36|36.08|1
1738642170000|2025-02-04 04:09:30|36.35|36.07|36.35|36.07|36.36|36.08|36.34|36.06|7
1738642180000|2025-02-04 04:09:40|36.34|36.06|36.34|36.06|36.35|36.07|36.34|36.06|3
1738642190000|2025-02-04 04:09:50|36.35|36.07|36.35|36.07|36.35|36.07|36.34|36.06|7
1738642200000|2025-02-04 04:10:00|36.34|36.06|36.33|36.05|36.35|36.07|36.33|36.05|4
1738642210000|2025-02-04 04:10:10|36.32|36.04|36.29|36.01|36.32|36.04|36.29|36.01|4
1738642220000|2025-02-04 04:10:20|36.28|36|36.27|35.99|36.28|36|36.27|35.99|4
1738642230000|2025-02-04 04:10:30|36.28|36|36.29|36.01|36.29|36.01|36.27|35.99|4
1738642240000|2025-02-04 04:10:40|36.31|36.03|36.32|36.04|36.33|36.05|36.31|36.03|4
1738642250000|2025-02-04 04:10:50|36.31|36.03|36.32|36.04|36.32|36.04|36.31|36.03|2
1738642260000|2025-02-04 04:11:00|36.31|36.03|36.29|36.01|36.31|36.03|36.29|36.01|3
1738642270000|2025-02-04 04:11:10|36.3|36.02|36.3|36.02|36.31|36.03|36.3|36.02|3
1738642280000|2025-02-04 04:11:20|36.31|36.03|36.34|36.06|36.34|36.06|36.31|36.03|4
1738642290000|2025-02-04 04:11:30|36.33|36.05|36.34|36.06|36.35|36.07|36.33|36.05|4
1738642300000|2025-02-04 04:11:40|36.35|36.07|36.37|36.09|36.38|36.1|36.35|36.07|7
1738642310000|2025-02-04 04:11:50|36.36|36.08|36.34|36.06|36.36|36.08|36.34|36.06|3
1738642320000|2025-02-04 04:12:00|36.35|36.07|36.35|36.07|36.38|36.1|36.35|36.07|6
1738642330000|2025-02-04 04:12:10|36.36|36.08|36.4|36.12|36.41|36.13|36.36|36.08|6
1738642340000|2025-02-04 04:12:20|36.41|36.13|36.43|36.15|36.44|36.16|36.41|36.13|7
1738642350000|2025-02-04 04:12:30|36.44|36.16|36.45|36.17|36.45|36.17|36.44|36.16|2
1738642360000|2025-02-04 04:12:40|36.44|36.16|36.45|36.17|36.45|36.17|36.43|36.15|10
1738642370000|2025-02-04 04:12:50|36.44|36.16|36.46|36.18|36.46|36.18|36.43|36.15|5
1738642380000|2025-02-04 04:13:00|36.47|36.19|36.48|36.2|36.49|36.21|36.46|36.18|8
1738642390000|2025-02-04 04:13:10|36.49|36.21|36.48|36.2|36.49|36.21|36.48|36.2|2
1738642410000|2025-02-04 04:13:30|36.49|36.21|36.51|36.23|36.51|36.23|36.49|36.21|5
1738642420000|2025-02-04 04:13:40|36.5|36.22|36.47|36.19|36.5|36.22|36.47|36.19|5
1738642430000|2025-02-04 04:13:50|36.48|36.2|36.48|36.2|36.48|36.2|36.47|36.19|5
1738642440000|2025-02-04 04:14:00|36.49|36.21|36.51|36.23|36.51|36.23|36.49|36.21|3
1738642450000|2025-02-04 04:14:10|36.52|36.24|36.54|36.26|36.54|36.26|36.52|36.24|3
1738642460000|2025-02-04 04:14:20|36.53|36.25|36.49|36.21|36.53|36.25|36.49|36.21|4
1738642470000|2025-02-04 04:14:30|36.5|36.22|36.54|36.26|36.54|36.26|36.49|36.21|7
1738642480000|2025-02-04 04:14:40|36.55|36.27|36.52|36.24|36.55|36.27|36.52|36.24|4
1738642490000|2025-02-04 04:14:50|36.53|36.25|36.52|36.24|36.53|36.25|36.52|36.24|4
1738642500000|2025-02-04 04:15:00|36.51|36.23|36.44|36.16|36.52|36.24|36.44|36.16|10
1738642510000|2025-02-04 04:15:10|36.45|36.17|36.43|36.15|36.45|36.17|36.43|36.15|5
1738642520000|2025-02-04 04:15:20|36.44|36.16|36.41|36.13|36.44|36.16|36.41|36.13|6
1738642530000|2025-02-04 04:15:30|36.42|36.14|36.41|36.13|36.43|36.15|36.4|36.12|9
1738642540000|2025-02-04 04:15:40|36.42|36.14|36.41|36.13|36.42|36.14|36.4|36.12|6
1738642550000|2025-02-04 04:15:50|36.4|36.12|36.4|36.12|36.4|36.12|36.4|36.12|1
1738642560000|2025-02-04 04:16:00|36.39|36.11|36.39|36.11|36.39|36.11|36.37|36.09|5
1738642570000|2025-02-04 04:16:10|36.38|36.1|36.36|36.08|36.38|36.1|36.36|36.08|5
1738642580000|2025-02-04 04:16:20|36.37|36.09|36.42|36.14|36.42|36.14|36.37|36.09|6
1738642590000|2025-02-04 04:16:30|36.43|36.15|36.46|36.18|36.47|36.19|36.41|36.13|9
1738642600000|2025-02-04 04:16:40|36.47|36.19|36.48|36.2|36.49|36.21|36.46|36.18|11
1738642610000|2025-02-04 04:16:50|36.49|36.21|36.47|36.19|36.5|36.22|36.47|36.19|5
1738642620000|2025-02-04 04:17:00|36.48|36.2|36.47|36.19|36.48|36.2|36.44|36.16|7
1738642630000|2025-02-04 04:17:10|36.46|36.18|36.47|36.19|36.49|36.21|36.46|36.18|10
1738642640000|2025-02-04 04:17:20|36.46|36.18|36.49|36.21|36.49|36.21|36.46|36.18|7
1738642650000|2025-02-04 04:17:30|36.5|36.22|36.51|36.23|36.52|36.24|36.49|36.21|6
1738642660000|2025-02-04 04:17:40|36.52|36.24|36.53|36.25|36.53|36.25|36.52|36.24|2
1738642680000|2025-02-04 04:18:00|36.46|36.18|36.48|36.2|36.48|36.2|36.45|36.17|8
1738642690000|2025-02-04 04:18:10|36.47|36.19|36.49|36.21|36.5|36.22|36.47|36.19|11
1738642700000|2025-02-04 04:18:20|36.5|36.22|36.52|36.24|36.53|36.25|36.5|36.22|9
1738642710000|2025-02-04 04:18:30|36.53|36.25|36.48|36.2|36.53|36.25|36.47|36.19|9
1738642720000|2025-02-04 04:18:40|36.5|36.22|36.54|36.26|36.54|36.26|36.5|36.22|7
1738642730000|2025-02-04 04:18:50|36.55|36.27|36.51|36.23|36.55|36.27|36.5|36.22|8
1738642740000|2025-02-04 04:19:00|36.52|36.24|36.55|36.27|36.56|36.28|36.51|36.23|10
1738642750000|2025-02-04 04:19:10|36.54|36.26|36.54|36.26|36.56|36.28|36.54|36.26|5
1738642760000|2025-02-04 04:19:20|36.52|36.24|36.51|36.23|36.52|36.24|36.48|36.2|11
1738642770000|2025-02-04 04:19:30|36.52|36.24|36.53|36.25|36.54|36.26|36.51|36.23|12
1738642780000|2025-02-04 04:19:40|36.52|36.24|36.44|36.16|36.52|36.24|36.44|36.16|13
1738642790000|2025-02-04 04:19:50|36.43|36.15|36.41|36.13|36.43|36.15|36.41|36.13|4
1738642800000|2025-02-04 04:20:00|36.4|36.12|36.37|36.09|36.41|36.13|36.37|36.09|11
1738642810000|2025-02-04 04:20:10|36.38|36.1|36.35|36.07|36.41|36.13|36.35|36.07|10
1738642820000|2025-02-04 04:20:20|36.36|36.08|36.38|36.1|36.39|36.11|36.35|36.07|10
1738642830000|2025-02-04 04:20:30|36.39|36.11|36.36|36.08|36.39|36.11|36.35|36.07|11
1738642840000|2025-02-04 04:20:40|36.35|36.07|36.27|35.99|36.35|36.07|36.27|35.99|9
1738642850000|2025-02-04 04:20:50|36.29|36.01|36.3|36.02|36.31|36.03|36.28|36|7
1738642860000|2025-02-04 04:21:00|36.32|36.04|36.27|35.99|36.36|36.08|36.27|35.99|15
1738642870000|2025-02-04 04:21:10|36.25|35.97|36.25|35.97|36.27|35.99|36.25|35.97|11
1738642880000|2025-02-04 04:21:20|36.26|35.98|36.25|35.97|36.26|35.98|36.24|35.96|4
1738642890000|2025-02-04 04:21:30|36.26|35.98|36.36|36.08|36.36|36.08|36.26|35.98|10
1738642900000|2025-02-04 04:21:40|36.35|36.07|36.33|36.05|36.36|36.08|36.33|36.05|5
1738642910000|2025-02-04 04:21:50|36.31|36.03|36.26|35.98|36.31|36.03|36.25|35.97|8
1738642920000|2025-02-04 04:22:00|36.25|35.97|36.21|35.93|36.26|35.98|36.21|35.93|9
1738642930000|2025-02-04 04:22:10|36.22|35.94|36.2|35.92|36.22|35.94|36.2|35.92|9
1738642940000|2025-02-04 04:22:20|36.21|35.93|36.19|35.91|36.21|35.93|36.19|35.91|5
1738642950000|2025-02-04 04:22:30|36.18|35.9|36.2|35.92|36.21|35.93|36.17|35.89|6
1738642960000|2025-02-04 04:22:40|36.19|35.91|36.23|35.95|36.23|35.95|36.19|35.91|6
1738642970000|2025-02-04 04:22:50|36.24|35.96|36.23|35.95|36.24|35.96|36.23|35.95|2
1738642990000|2025-02-04 04:23:10|36.32|36.04|36.31|36.03|36.33|36.05|36.31|36.03|4
1738643000000|2025-02-04 04:23:20|36.32|36.04|36.31|36.03|36.36|36.08|36.31|36.03|10
1738643010000|2025-02-04 04:23:30|36.3|36.02|36.26|35.98|36.3|36.02|36.26|35.98|11
1738643020000|2025-02-04 04:23:40|36.27|35.99|36.24|35.96|36.27|35.99|36.24|35.96|10
1738643030000|2025-02-04 04:23:50|36.22|35.94|36.21|35.93|36.23|35.95|36.21|35.93|6
1738643040000|2025-02-04 04:24:00|36.2|35.92|36.2|35.92|36.22|35.94|36.2|35.92|8
1738643050000|2025-02-04 04:24:10|36.21|35.93|36.2|35.92|36.21|35.93|36.2|35.92|6
1738643060000|2025-02-04 04:24:20|36.21|35.93|36.2|35.92|36.21|35.93|36.2|35.92|8
1738643070000|2025-02-04 04:24:30|36.21|35.93|36.18|35.9|36.22|35.94|36.18|35.9|8
1738643080000|2025-02-04 04:24:40|36.17|35.89|36.16|35.88|36.19|35.91|36.16|35.88|6
1738643090000|2025-02-04 04:24:50|36.17|35.89|36.2|35.92|36.2|35.92|36.17|35.89|4
1738643100000|2025-02-04 04:25:00|36.19|35.91|36.19|35.91|36.21|35.93|36.18|35.9|11
1738643110000|2025-02-04 04:25:10|36.18|35.9|36.18|35.9|36.2|35.92|36.18|35.9|7
1738643120000|2025-02-04 04:25:20|36.19|35.91|36.19|35.91|36.2|35.92|36.18|35.9|7
1738643130000|2025-02-04 04:25:30|36.2|35.92|36.2|35.92|36.22|35.94|36.19|35.91|10
1738643140000|2025-02-04 04:25:40|36.21|35.93|36.24|35.96|36.24|35.96|36.2|35.92|7
1738643150000|2025-02-04 04:25:50|36.25|35.97|36.26|35.98|36.29|36.01|36.25|35.97|11
1738643160000|2025-02-04 04:26:00|36.27|35.99|36.31|36.03|36.31|36.03|36.26|35.98|7
1738643180000|2025-02-04 04:26:20|36.3|36.02|36.28|36|36.3|36.02|36.28|36|2
1738643190000|2025-02-04 04:26:30|36.27|35.99|36.25|35.97|36.28|36|36.24|35.96|7
1738643200000|2025-02-04 04:26:40|36.24|35.96|36.25|35.97|36.26|35.98|36.24|35.96|6
1738643210000|2025-02-04 04:26:50|36.24|35.96|36.22|35.94|36.24|35.96|36.21|35.93|4
1738643220000|2025-02-04 04:27:00|36.23|35.95|36.22|35.94|36.24|35.96|36.21|35.93|9
1738643230000|2025-02-04 04:27:10|36.21|35.93|36.2|35.92|36.21|35.93|36.19|35.91|6
1738643240000|2025-02-04 04:27:20|36.19|35.91|36.19|35.91|36.19|35.91|36.16|35.88|11
1738643250000|2025-02-04 04:27:30|36.18|35.9|36.2|35.92|36.2|35.92|36.18|35.9|6
1738643260000|2025-02-04 04:27:40|36.19|35.91|36.21|35.93|36.21|35.93|36.19|35.91|3
1738643270000|2025-02-04 04:27:50|36.22|35.94|36.23|35.95|36.23|35.95|36.21|35.93|5
1738643280000|2025-02-04 04:28:00|36.22|35.94|36.21|35.93|36.22|35.94|36.2|35.92|12
1738643290000|2025-02-04 04:28:10|36.22|35.94|36.2|35.92|36.23|35.95|36.2|35.92|7
1738643300000|2025-02-04 04:28:20|36.21|35.93|36.2|35.92|36.21|35.93|36.2|35.92|2
1738643310000|2025-02-04 04:28:30|36.21|35.93|36.22|35.94|36.22|35.94|36.2|35.92|6
1738643320000|2025-02-04 04:28:40|36.21|35.93|36.22|35.94|36.23|35.95|36.21|35.93|6
1738643330000|2025-02-04 04:28:50|36.21|35.93|36.21|35.93|36.22|35.94|36.2|35.92|9
1738643340000|2025-02-04 04:29:00|36.2|35.92|36.21|35.93|36.22|35.94|36.2|35.92|4
1738643350000|2025-02-04 04:29:10|36.2|35.92|36.21|35.93|36.21|35.93|36.2|35.92|6
1738643360000|2025-02-04 04:29:20|36.2|35.92|36.19|35.91|36.21|35.93|36.18|35.9|6
1738643380000|2025-02-04 04:29:40|36.16|35.88|36.16|35.88|36.16|35.88|36.16|35.88|1
1738643390000|2025-02-04 04:29:50|36.17|35.89|36.18|35.9|36.18|35.9|36.17|35.89|2
1738643400000|2025-02-04 04:30:00|36.19|35.91|36.16|35.88|36.19|35.91|36.16|35.88|8
1738643410000|2025-02-04 04:30:10|36.15|35.87|36.16|35.88|36.16|35.88|36.15|35.87|4
1738643420000|2025-02-04 04:30:20|36.15|35.87|36.15|35.87|36.15|35.87|36.13|35.85|6
1738643430000|2025-02-04 04:30:30|36.14|35.86|36.12|35.84|36.14|35.86|36.11|35.83|13
1738643440000|2025-02-04 04:30:40|36.13|35.85|36.12|35.84|36.15|35.87|36.12|35.84|8
1738643450000|2025-02-04 04:30:50|36.13|35.85|36.12|35.84|36.13|35.85|36.12|35.84|2
1738643460000|2025-02-04 04:31:00|36.13|35.85|36.12|35.84|36.14|35.86|36.12|35.84|8
1738643470000|2025-02-04 04:31:10|36.11|35.83|36.09|35.81|36.11|35.83|36.09|35.81|7
1738643480000|2025-02-04 04:31:20|36.07|35.79|36.11|35.83|36.11|35.83|36.07|35.79|5
1738643490000|2025-02-04 04:31:30|36.1|35.82|36.1|35.82|36.11|35.83|36.09|35.81|5
1738643500000|2025-02-04 04:31:40|36.11|35.83|36.09|35.81|36.13|35.85|36.09|35.81|7
1738643510000|2025-02-04 04:31:50|36.1|35.82|36.1|35.82|36.1|35.82|36.09|35.81|5
1738643520000|2025-02-04 04:32:00|36.11|35.83|36.09|35.81|36.11|35.83|36.09|35.81|9
1738643530000|2025-02-04 04:32:10|36.1|35.82|36.12|35.84|36.12|35.84|36.09|35.81|5
1738643540000|2025-02-04 04:32:20|36.11|35.83|36.12|35.84|36.13|35.85|36.09|35.81|12
1738643550000|2025-02-04 04:32:30|36.11|35.83|36.09|35.81|36.11|35.83|36.09|35.81|5
1738643560000|2025-02-04 04:32:40|36.08|35.8|36.1|35.82|36.1|35.82|36.07|35.79|5
1738643570000|2025-02-04 04:32:50|36.09|35.81|36.1|35.82|36.1|35.82|36.09|35.81|2
1738643580000|2025-02-04 04:33:00|36.11|35.83|36.2|35.92|36.2|35.92|36.11|35.83|7
1738643590000|2025-02-04 04:33:10|36.19|35.91|36.19|35.91|36.21|35.93|36.19|35.91|8
1738643600000|2025-02-04 04:33:20|36.2|35.92|36.18|35.9|36.21|35.93|36.18|35.9|7
1738643610000|2025-02-04 04:33:30|36.19|35.91|36.21|35.93|36.22|35.94|36.19|35.91|5
1738643620000|2025-02-04 04:33:40|36.22|35.94|36.18|35.9|36.22|35.94|36.18|35.9|5
1738643630000|2025-02-04 04:33:50|36.19|35.91|36.18|35.9|36.19|35.91|36.17|35.89|6
1738643640000|2025-02-04 04:34:00|36.19|35.91|36.21|35.93|36.22|35.94|36.19|35.91|11
1738643650000|2025-02-04 04:34:10|36.2|35.92|36.21|35.93|36.21|35.93|36.18|35.9|8
1738643660000|2025-02-04 04:34:20|36.2|35.92|36.21|35.93|36.22|35.94|36.2|35.92|4
1738643680000|2025-02-04 04:34:40|36.22|35.94|36.22|35.94|36.23|35.95|36.22|35.94|3
1738643690000|2025-02-04 04:34:50|36.21|35.93|36.21|35.93|36.23|35.95|36.21|35.93|9
1738643700000|2025-02-04 04:35:00|36.2|35.92|36.16|35.88|36.2|35.92|36.16|35.88|11
1738643710000|2025-02-04 04:35:10|36.17|35.89|36.21|35.93|36.21|35.93|36.17|35.89|9
1738643720000|2025-02-04 04:35:20|36.2|35.92|36.21|35.93|36.21|35.93|36.2|35.92|2
1738643730000|2025-02-04 04:35:30|36.22|35.94|36.22|35.94|36.22|35.94|36.2|35.92|4
1738643740000|2025-02-04 04:35:40|36.23|35.95|36.23|35.95|36.24|35.96|36.22|35.94|5
1738643750000|2025-02-04 04:35:50|36.24|35.96|36.24|35.96|36.24|35.96|36.21|35.93|6
1738643760000|2025-02-04 04:36:00|36.25|35.97|36.29|36.01|36.3|36.02|36.25|35.97|14
1738643770000|2025-02-04 04:36:10|36.3|36.02|36.27|35.99|36.3|36.02|36.27|35.99|5
1738643780000|2025-02-04 04:36:20|36.28|36|36.32|36.04|36.32|36.04|36.28|36|5
1738643790000|2025-02-04 04:36:30|36.3|36.02|36.3|36.02|36.3|36.02|36.3|36.02|1
1738643800000|2025-02-04 04:36:40|36.29|36.01|36.3|36.02|36.3|36.02|36.26|35.98|11
1738643810000|2025-02-04 04:36:50|36.31|36.03|36.35|36.07|36.35|36.07|36.31|36.03|7
1738643820000|2025-02-04 04:37:00|36.36|36.08|36.35|36.07|36.36|36.08|36.34|36.06|10
1738643830000|2025-02-04 04:37:10|36.33|36.05|36.35|36.07|36.35|36.07|36.33|36.05|3
1738643840000|2025-02-04 04:37:20|36.34|36.06|36.32|36.04|36.34|36.06|36.3|36.02|9
1738643850000|2025-02-04 04:37:30|36.33|36.05|36.34|36.06|36.35|36.07|36.33|36.05|6
1738643860000|2025-02-04 04:37:40|36.33|36.05|36.33|36.05|36.33|36.05|36.33|36.05|1
1738643870000|2025-02-04 04:37:50|36.24|35.96|36.26|35.98|36.26|35.98|36.24|35.96|5
1738643880000|2025-02-04 04:38:00|36.28|36|36.27|35.99|36.28|36|36.27|35.99|6
1738643890000|2025-02-04 04:38:10|36.26|35.98|36.21|35.93|36.26|35.98|36.21|35.93|5
1738643900000|2025-02-04 04:38:20|36.19|35.91|36.23|35.95|36.23|35.95|36.19|35.91|5
1738643910000|2025-02-04 04:38:30|36.22|35.94|36.19|35.91|36.22|35.94|36.19|35.91|5
1738643920000|2025-02-04 04:38:40|36.18|35.9|36.19|35.91|36.2|35.92|36.18|35.9|6
1738643930000|2025-02-04 04:38:50|36.18|35.9|36.17|35.89|36.19|35.91|36.16|35.88|6
1738643940000|2025-02-04 04:39:00|36.18|35.9|36.13|35.85|36.18|35.9|36.13|35.85|6
1738643950000|2025-02-04 04:39:10|36.12|35.84|36.14|35.86|36.16|35.88|36.12|35.84|7
1738643960000|2025-02-04 04:39:20|36.12|35.84|36.12|35.84|36.13|35.85|36.11|35.83|5
1738643970000|2025-02-04 04:39:30|36.11|35.83|36.11|35.83|36.13|35.85|36.1|35.82|7
1738643980000|2025-02-04 04:39:40|36.13|35.85|36.11|35.83|36.13|35.85|36.11|35.83|3
1738643990000|2025-02-04 04:39:50|36.12|35.84|36.1|35.82|36.12|35.84|36.1|35.82|3
1738644000000|2025-02-04 04:40:00|36.11|35.83|36.09|35.81|36.11|35.83|36.07|35.79|9
1738644010000|2025-02-04 04:40:10|36.08|35.8|36.09|35.81|36.1|35.82|36.08|35.8|6
1738644020000|2025-02-04 04:40:20|36.1|35.82|36.11|35.83|36.11|35.83|36.1|35.82|2
1738644030000|2025-02-04 04:40:30|36.1|35.82|36.09|35.81|36.1|35.82|36.08|35.8|8
1738644040000|2025-02-04 04:40:40|36.1|35.82|36.1|35.82|36.1|35.82|36.1|35.82|1
1738644050000|2025-02-04 04:40:50|36.09|35.81|36.1|35.82|36.1|35.82|36.08|35.8|6
1738644060000|2025-02-04 04:41:00|36.09|35.81|36.13|35.85|36.13|35.85|36.09|35.81|4
1738644070000|2025-02-04 04:41:10|36.12|35.84|36.08|35.8|36.12|35.84|36.08|35.8|5
1738644080000|2025-02-04 04:41:20|36.07|35.79|36.07|35.79|36.08|35.8|36.06|35.78|9
1738644090000|2025-02-04 04:41:30|36.08|35.8|36.08|35.8|36.08|35.8|36.07|35.79|7
1738644100000|2025-02-04 04:41:40|36.09|35.81|36.1|35.82|36.1|35.82|36.09|35.81|2
1738644110000|2025-02-04 04:41:50|36.11|35.83|36.3|36.02|36.35|36.07|36.11|35.83|20
1738644120000|2025-02-04 04:42:00|36.32|36.04|36.27|35.99|36.36|36.08|36.27|35.99|13
1738644130000|2025-02-04 04:42:10|36.28|36|36.23|35.95|36.28|36|36.23|35.95|10
1738644140000|2025-02-04 04:42:20|36.24|35.96|36.22|35.94|36.24|35.96|36.2|35.92|10
1738644150000|2025-02-04 04:42:30|36.23|35.95|36.23|35.95|36.24|35.96|36.22|35.94|13
1738644160000|2025-02-04 04:42:40|36.22|35.94|36.17|35.89|36.22|35.94|36.16|35.88|14
1738644170000|2025-02-04 04:42:50|36.19|35.91|36.23|35.95|36.24|35.96|36.19|35.91|7
1738644180000|2025-02-04 04:43:00|36.24|35.96|36.23|35.95|36.25|35.97|36.23|35.95|5
1738644190000|2025-02-04 04:43:10|36.24|35.96|36.23|35.95|36.24|35.96|36.19|35.91|14
1738644200000|2025-02-04 04:43:20|36.24|35.96|36.2|35.92|36.24|35.96|36.2|35.92|8
1738644210000|2025-02-04 04:43:30|36.18|35.9|36.22|35.94|36.22|35.94|36.15|35.87|9
1738644220000|2025-02-04 04:43:40|36.21|35.93|36.21|35.93|36.23|35.95|36.2|35.92|7
1738644230000|2025-02-04 04:43:50|36.2|35.92|36.18|35.9|36.2|35.92|36.17|35.89|8
1738644240000|2025-02-04 04:44:00|36.19|35.91|36.2|35.92|36.24|35.96|36.19|35.91|11
1738644250000|2025-02-04 04:44:10|36.18|35.9|36.2|35.92|36.2|35.92|36.18|35.9|5
1738644260000|2025-02-04 04:44:20|36.21|35.93|36.14|35.86|36.21|35.93|36.11|35.83|12
1738644270000|2025-02-04 04:44:30|36.15|35.87|36.08|35.8|36.15|35.87|36.08|35.8|8
1738644280000|2025-02-04 04:44:40|36.09|35.81|36.13|35.85|36.16|35.88|36.09|35.81|10
1738644290000|2025-02-04 04:44:50|36.12|35.84|36.1|35.82|36.12|35.84|36.09|35.81|7
1738644300000|2025-02-04 04:45:00|36.11|35.83|36.11|35.83|36.12|35.84|36.09|35.81|13
1738644310000|2025-02-04 04:45:10|36.12|35.84|36.1|35.82|36.12|35.84|36.09|35.81|8
1738644320000|2025-02-04 04:45:20|36.09|35.81|36.09|35.81|36.09|35.81|36.09|35.81|1
1738644340000|2025-02-04 04:45:40|36.14|35.86|36.19|35.91|36.2|35.92|36.14|35.86|6
1738644350000|2025-02-04 04:45:50|36.2|35.92|36.19|35.91|36.2|35.92|36.18|35.9|7
1738644360000|2025-02-04 04:46:00|36.2|35.92|36.13|35.85|36.2|35.92|36.13|35.85|11
1738644370000|2025-02-04 04:46:10|36.12|35.84|36.09|35.81|36.13|35.85|36.09|35.81|11
1738644380000|2025-02-04 04:46:20|36.1|35.82|36.08|35.8|36.1|35.82|36.07|35.79|9
1738644390000|2025-02-04 04:46:30|36.07|35.79|36.06|35.78|36.08|35.8|36.05|35.77|6
1738644400000|2025-02-04 04:46:40|36.05|35.77|36.06|35.78|36.07|35.79|36.05|35.77|6
1738644410000|2025-02-04 04:46:50|36.05|35.77|36.06|35.78|36.06|35.78|36.03|35.75|8
1738644420000|2025-02-04 04:47:00|36.07|35.79|36.06|35.78|36.07|35.79|36.05|35.77|10
1738644430000|2025-02-04 04:47:10|36.07|35.79|36.06|35.78|36.08|35.8|36.05|35.77|10
1738644440000|2025-02-04 04:47:20|36.05|35.77|36.06|35.78|36.07|35.79|36.05|35.77|9
1738644450000|2025-02-04 04:47:30|36.05|35.77|36.06|35.78|36.07|35.79|36.04|35.76|10
1738644460000|2025-02-04 04:47:40|36.05|35.77|36.04|35.76|36.08|35.8|36.04|35.76|10
1738644470000|2025-02-04 04:47:50|36.05|35.77|36.05|35.77|36.07|35.79|36.05|35.77|7
1738644480000|2025-02-04 04:48:00|36.06|35.78|36.08|35.8|36.09|35.81|36.05|35.77|12
1738644490000|2025-02-04 04:48:10|36.09|35.81|36.08|35.8|36.1|35.82|36.08|35.8|7
1738644500000|2025-02-04 04:48:20|36.07|35.79|36.05|35.77|36.07|35.79|36.03|35.75|6
1738644510000|2025-02-04 04:48:30|36.04|35.76|36.06|35.78|36.06|35.78|36.04|35.76|5
1738644530000|2025-02-04 04:48:50|36.02|35.74|36.02|35.74|36.02|35.74|36.01|35.73|3
1738644540000|2025-02-04 04:49:00|36.01|35.73|36.04|35.76|36.04|35.76|36.01|35.73|8
1738644550000|2025-02-04 04:49:10|36.03|35.75|36.02|35.74|36.04|35.76|36.02|35.74|5
1738644560000|2025-02-04 04:49:20|36.03|35.75|36.03|35.75|36.04|35.76|36.02|35.74|7
1738644570000|2025-02-04 04:49:30|36.04|35.76|36.03|35.75|36.04|35.76|36.03|35.75|6
1738644580000|2025-02-04 04:49:40|36.04|35.76|36.02|35.74|36.04|35.76|36.02|35.74|11
1738644590000|2025-02-04 04:49:50|36.03|35.75|36.02|35.74|36.03|35.75|36.02|35.74|6
1738644600000|2025-02-04 04:50:00|36.01|35.73|36.01|35.73|36.02|35.74|36.01|35.73|3
1738644610000|2025-02-04 04:50:10|36|35.72|36.01|35.73|36.01|35.73|35.99|35.71|4
1738644620000|2025-02-04 04:50:20|36|35.72|36.02|35.74|36.03|35.75|36|35.72|9
1738644630000|2025-02-04 04:50:30|36.03|35.75|36.04|35.76|36.05|35.77|36.02|35.74|10
1738644640000|2025-02-04 04:50:40|36.03|35.75|36|35.72|36.05|35.77|36|35.72|7
1738644650000|2025-02-04 04:50:50|36.01|35.73|35.98|35.7|36.02|35.74|35.97|35.69|7
1738644660000|2025-02-04 04:51:00|35.99|35.71|35.98|35.7|36|35.72|35.98|35.7|6
1738644670000|2025-02-04 04:51:10|35.99|35.71|35.99|35.71|36|35.72|35.99|35.71|5
1738644680000|2025-02-04 04:51:20|35.98|35.7|35.99|35.71|35.99|35.71|35.98|35.7|8
1738644690000|2025-02-04 04:51:30|36|35.72|35.98|35.7|36|35.72|35.96|35.68|11
1738644700000|2025-02-04 04:51:40|35.99|35.71|35.99|35.71|36.01|35.73|35.98|35.7|9
1738644710000|2025-02-04 04:51:50|35.98|35.7|35.95|35.67|35.98|35.7|35.95|35.67|6
1738644720000|2025-02-04 04:52:00|35.94|35.66|35.93|35.65|35.94|35.66|35.92|35.64|6
1738644730000|2025-02-04 04:52:10|35.94|35.66|35.94|35.66|35.95|35.67|35.93|35.65|7
1738644740000|2025-02-04 04:52:20|35.92|35.64|35.94|35.66|35.94|35.66|35.92|35.64|7
1738644750000|2025-02-04 04:52:30|35.92|35.64|35.93|35.65|35.94|35.66|35.92|35.64|7
1738644760000|2025-02-04 04:52:40|35.94|35.66|35.94|35.66|35.95|35.67|35.93|35.65|6
1738644770000|2025-02-04 04:52:50|35.93|35.65|35.94|35.66|35.96|35.68|35.93|35.65|10
1738644780000|2025-02-04 04:53:00|35.95|35.67|35.96|35.68|35.96|35.68|35.95|35.67|4
1738644790000|2025-02-04 04:53:10|35.97|35.69|35.93|35.65|35.97|35.69|35.93|35.65|6
1738644800000|2025-02-04 04:53:20|35.94|35.66|35.96|35.68|35.97|35.69|35.94|35.66|8
1738644810000|2025-02-04 04:53:30|35.97|35.69|35.96|35.68|35.98|35.7|35.95|35.67|7
1738644820000|2025-02-04 04:53:40|35.95|35.67|35.95|35.67|35.95|35.67|35.95|35.67|1
1738644830000|2025-02-04 04:53:50|35.94|35.66|35.94|35.66|35.95|35.67|35.93|35.65|7
1738644840000|2025-02-04 04:54:00|35.95|35.67|35.93|35.65|35.96|35.68|35.93|35.65|9
1738644850000|2025-02-04 04:54:10|35.94|35.66|35.94|35.66|35.94|35.66|35.93|35.65|3
1738644860000|2025-02-04 04:54:20|35.93|35.65|35.93|35.65|35.94|35.66|35.93|35.65|5
1738644870000|2025-02-04 04:54:30|35.94|35.66|35.94|35.66|35.94|35.66|35.94|35.66|1
1738644880000|2025-02-04 04:54:40|35.96|35.68|35.96|35.68|35.96|35.68|35.96|35.68|1
1738644900000|2025-02-04 04:55:00|35.95|35.67|35.94|35.66|35.95|35.67|35.93|35.65|5
1738644910000|2025-02-04 04:55:10|35.93|35.65|35.94|35.66|35.94|35.66|35.93|35.65|2
1738644920000|2025-02-04 04:55:20|35.95|35.67|35.94|35.66|35.95|35.67|35.93|35.65|4
1738644930000|2025-02-04 04:55:30|35.93|35.65|35.95|35.67|35.95|35.67|35.93|35.65|9
1738644940000|2025-02-04 04:55:40|35.94|35.66|35.96|35.68|35.97|35.69|35.94|35.66|7
1738644950000|2025-02-04 04:55:50|35.97|35.69|35.96|35.68|35.97|35.69|35.96|35.68|10
1738644960000|2025-02-04 04:56:00|35.97|35.69|35.97|35.69|35.98|35.7|35.96|35.68|5
1738644970000|2025-02-04 04:56:10|35.98|35.7|35.97|35.69|35.98|35.7|35.96|35.68|5
1738644980000|2025-02-04 04:56:20|35.98|35.7|35.97|35.69|35.98|35.7|35.96|35.68|6
1738644990000|2025-02-04 04:56:30|35.98|35.7|35.96|35.68|35.98|35.7|35.96|35.68|6
1738645000000|2025-02-04 04:56:40|35.95|35.67|35.95|35.67|35.95|35.67|35.92|35.64|13
1738645010000|2025-02-04 04:56:50|35.96|35.68|35.92|35.64|35.96|35.68|35.92|35.64|8
1738645020000|2025-02-04 04:57:00|35.91|35.63|35.91|35.63|35.91|35.63|35.89|35.61|7
1738645030000|2025-02-04 04:57:10|35.92|35.64|35.91|35.63|35.92|35.64|35.9|35.62|6
1738645040000|2025-02-04 04:57:20|35.92|35.64|35.9|35.62|35.93|35.65|35.9|35.62|5
1738645050000|2025-02-04 04:57:30|35.89|35.61|35.88|35.6|35.91|35.63|35.88|35.6|10
1738645060000|2025-02-04 04:57:40|35.87|35.59|35.87|35.59|35.88|35.6|35.87|35.59|9
1738645070000|2025-02-04 04:57:50|35.88|35.6|35.88|35.6|35.89|35.61|35.87|35.59|6
1738645080000|2025-02-04 04:58:00|35.89|35.61|35.89|35.61|35.89|35.61|35.89|35.61|1
1738645090000|2025-02-04 04:58:10|35.91|35.63|35.91|35.63|35.91|35.63|35.89|35.61|6
1738645100000|2025-02-04 04:58:20|35.9|35.62|35.9|35.62|35.9|35.62|35.9|35.62|1
1738645110000|2025-02-04 04:58:30|35.91|35.63|35.9|35.62|35.92|35.64|35.89|35.61|7
1738645120000|2025-02-04 04:58:40|35.89|35.61|35.9|35.62|35.91|35.63|35.89|35.61|4
1738645130000|2025-02-04 04:58:50|35.89|35.61|35.9|35.62|35.9|35.62|35.89|35.61|2
1738645140000|2025-02-04 04:59:00|35.89|35.61|35.9|35.62|35.9|35.62|35.89|35.61|2
1738645150000|2025-02-04 04:59:10|35.91|35.63|35.91|35.63|35.91|35.63|35.9|35.62|5
1738645160000|2025-02-04 04:59:20|35.9|35.62|35.95|35.67|35.95|35.67|35.9|35.62|5
1738645170000|2025-02-04 04:59:30|35.96|35.68|35.95|35.67|35.96|35.68|35.94|35.66|4
1738645180000|2025-02-04 04:59:40|35.96|35.68|35.93|35.65|35.96|35.68|35.93|35.65|4
1738645190000|2025-02-04 04:59:50|35.94|35.66|35.94|35.66|35.94|35.66|35.92|35.64|4
1738645200000|2025-02-04 05:00:00|35.95|35.67|35.92|35.64|35.96|35.68|35.91|35.63|6
1738645210000|2025-02-04 05:00:10|35.91|35.63|35.92|35.64|35.93|35.65|35.91|35.63|10
1738645220000|2025-02-04 05:00:20|35.93|35.65|35.93|35.65|35.95|35.67|35.93|35.65|8
1738645230000|2025-02-04 05:00:30|35.94|35.66|35.97|35.69|35.97|35.69|35.93|35.65|10
1738645240000|2025-02-04 05:00:40|35.96|35.68|35.96|35.68|35.96|35.68|35.95|35.67|5
1738645250000|2025-02-04 05:00:50|35.95|35.67|35.95|35.67|35.95|35.67|35.94|35.66|5
1738645260000|2025-02-04 05:01:00|35.94|35.66|35.95|35.67|35.96|35.68|35.94|35.66|4
1738645270000|2025-02-04 05:01:10|35.96|35.68|35.95|35.67|35.96|35.68|35.92|35.64|8
1738645290000|2025-02-04 05:01:30|35.94|35.66|35.93|35.65|35.94|35.66|35.93|35.65|8
1738645300000|2025-02-04 05:01:40|35.92|35.64|35.91|35.63|35.92|35.64|35.9|35.62|6
1738645310000|2025-02-04 05:01:50|35.9|35.62|35.91|35.63|35.91|35.63|35.9|35.62|4
1738645320000|2025-02-04 05:02:00|35.9|35.62|35.87|35.59|35.9|35.62|35.86|35.58|8
1738645330000|2025-02-04 05:02:10|35.88|35.6|35.83|35.55|35.88|35.6|35.82|35.54|10
1738645340000|2025-02-04 05:02:20|35.84|35.56|35.84|35.56|35.85|35.57|35.83|35.55|7
1738645350000|2025-02-04 05:02:30|35.83|35.55|35.82|35.54|35.84|35.56|35.82|35.54|6
1738645360000|2025-02-04 05:02:40|35.81|35.53|35.8|35.52|35.82|35.54|35.79|35.51|6
1738645370000|2025-02-04 05:02:50|35.81|35.53|35.8|35.52|35.81|35.53|35.79|35.51|10
1738645380000|2025-02-04 05:03:00|35.79|35.51|35.82|35.54|35.82|35.54|35.79|35.51|6
1738645390000|2025-02-04 05:03:10|35.83|35.55|35.79|35.51|35.83|35.55|35.78|35.5|9
1738645400000|2025-02-04 05:03:20|35.8|35.52|35.74|35.46|35.8|35.52|35.74|35.46|6
1738645410000|2025-02-04 05:03:30|35.75|35.47|35.71|35.43|35.75|35.47|35.71|35.43|8
1738645420000|2025-02-04 05:03:40|35.72|35.44|35.7|35.42|35.72|35.44|35.7|35.42|7
1738645430000|2025-02-04 05:03:50|35.71|35.43|35.69|35.41|35.71|35.43|35.68|35.4|7
1738645440000|2025-02-04 05:04:00|35.68|35.4|35.66|35.38|35.69|35.41|35.63|35.35|10
1738645450000|2025-02-04 05:04:10|35.67|35.39|35.66|35.38|35.68|35.4|35.66|35.38|8
1738645460000|2025-02-04 05:04:20|35.64|35.36|35.65|35.37|35.66|35.38|35.64|35.36|4
1738645470000|2025-02-04 05:04:30|35.64|35.36|35.63|35.35|35.65|35.37|35.61|35.33|6
1738645480000|2025-02-04 05:04:40|35.62|35.34|35.59|35.31|35.63|35.35|35.58|35.3|9
1738645490000|2025-02-04 05:04:50|35.58|35.3|35.59|35.31|35.59|35.31|35.58|35.3|4
1738645500000|2025-02-04 05:05:00|35.58|35.3|35.54|35.26|35.58|35.3|35.54|35.26|5
1738645510000|2025-02-04 05:05:10|35.53|35.25|35.48|35.2|35.53|35.25|35.48|35.2|8
1738645520000|2025-02-04 05:05:20|35.47|35.19|35.46|35.18|35.48|35.2|35.46|35.18|5
1738645530000|2025-02-04 05:05:30|35.45|35.17|35.43|35.15|35.45|35.17|35.42|35.14|7
1738645540000|2025-02-04 05:05:40|35.42|35.14|35.42|35.14|35.45|35.17|35.42|35.14|11
1738645550000|2025-02-04 05:05:50|35.41|35.13|35.42|35.14|35.43|35.15|35.41|35.13|6
1738645560000|2025-02-04 05:06:00|35.41|35.13|35.44|35.16|35.44|35.16|35.4|35.12|7
1738645570000|2025-02-04 05:06:10|35.45|35.17|35.41|35.13|35.49|35.21|35.41|35.13|13
1738645580000|2025-02-04 05:06:20|35.4|35.12|35.36|35.08|35.4|35.12|35.35|35.07|7
1738645590000|2025-02-04 05:06:30|35.37|35.09|35.37|35.09|35.38|35.1|35.37|35.09|9
1738645600000|2025-02-04 05:06:40|35.38|35.1|35.47|35.19|35.49|35.21|35.38|35.1|13
1738645610000|2025-02-04 05:06:50|35.49|35.21|35.5|35.22|35.54|35.26|35.49|35.21|11
1738645620000|2025-02-04 05:07:00|35.49|35.21|35.42|35.14|35.49|35.21|35.41|35.13|14
1738645630000|2025-02-04 05:07:10|35.41|35.13|35.36|35.08|35.44|35.16|35.36|35.08|13
1738645640000|2025-02-04 05:07:20|35.37|35.09|35.33|35.05|35.38|35.1|35.32|35.04|10
1738645650000|2025-02-04 05:07:30|35.32|35.04|35.33|35.05|35.33|35.05|35.32|35.04|2
1738645660000|2025-02-04 05:07:40|35.32|35.04|35.31|35.03|35.32|35.04|35.29|35.01|6
1738645670000|2025-02-04 05:07:50|35.32|35.04|35.31|35.03|35.32|35.04|35.28|35|9
1738645680000|2025-02-04 05:08:00|35.3|35.02|35.34|35.06|35.34|35.06|35.3|35.02|11
1738645690000|2025-02-04 05:08:10|35.35|35.07|35.32|35.04|35.39|35.11|35.32|35.04|11
1738645700000|2025-02-04 05:08:20|35.33|35.05|35.32|35.04|35.34|35.06|35.31|35.03|8
1738645710000|2025-02-04 05:08:30|35.33|35.05|35.31|35.03|35.34|35.06|35.31|35.03|11
1738645720000|2025-02-04 05:08:40|35.32|35.04|35.38|35.1|35.38|35.1|35.32|35.04|13
1738645730000|2025-02-04 05:08:50|35.39|35.11|35.41|35.13|35.44|35.16|35.39|35.11|11
1738645740000|2025-02-04 05:09:00|35.42|35.14|35.35|35.07|35.43|35.15|35.34|35.06|11
1738645750000|2025-02-04 05:09:10|35.36|35.08|35.41|35.13|35.41|35.13|35.36|35.08|10
1738645760000|2025-02-04 05:09:20|35.42|35.14|35.44|35.16|35.46|35.18|35.42|35.14|9
1738645770000|2025-02-04 05:09:30|35.42|35.14|35.37|35.09|35.44|35.16|35.37|35.09|10
1738645780000|2025-02-04 05:09:40|35.38|35.1|35.37|35.09|35.42|35.14|35.37|35.09|9
1738645790000|2025-02-04 05:09:50|35.36|35.08|35.39|35.11|35.41|35.13|35.36|35.08|7
1738645800000|2025-02-04 05:10:00|35.38|35.1|35.37|35.09|35.39|35.11|35.35|35.07|11
1738645810000|2025-02-04 05:10:10|35.38|35.1|35.35|35.07|35.39|35.11|35.33|35.05|11
1738645820000|2025-02-04 05:10:20|35.36|35.08|35.38|35.1|35.4|35.12|35.35|35.07|13
1738645830000|2025-02-04 05:10:30|35.39|35.11|35.38|35.1|35.39|35.11|35.35|35.07|9
1738645840000|2025-02-04 05:10:40|35.39|35.11|35.33|35.05|35.41|35.13|35.33|35.05|12
1738645850000|2025-02-04 05:10:50|35.34|35.06|35.36|35.08|35.39|35.11|35.34|35.06|9
1738645860000|2025-02-04 05:11:00|35.37|35.09|35.32|35.04|35.37|35.09|35.32|35.04|9
1738645870000|2025-02-04 05:11:10|35.33|35.05|35.31|35.03|35.34|35.06|35.3|35.02|9
1738645880000|2025-02-04 05:11:20|35.3|35.02|35.28|35|35.31|35.03|35.28|35|11
1738645890000|2025-02-04 05:11:30|35.27|34.99|35.18|34.9|35.28|35|35.18|34.9|11
1738645900000|2025-02-04 05:11:40|35.19|34.91|35.17|34.89|35.2|34.92|35.17|34.89|5
1738645910000|2025-02-04 05:11:50|35.18|34.9|35.18|34.9|35.18|34.9|35.18|34.9|1
1738645930000|2025-02-04 05:12:10|35.16|34.88|35.18|34.9|35.18|34.9|35.16|34.88|7
1738645940000|2025-02-04 05:12:20|35.17|34.89|35.11|34.83|35.17|34.89|35.1|34.82|8
1738645950000|2025-02-04 05:12:30|35.12|34.84|35.11|34.83|35.13|34.85|35.1|34.82|10
1738645960000|2025-02-04 05:12:40|35.1|34.82|35.03|34.75|35.14|34.86|35.02|34.74|15
1738645970000|2025-02-04 05:12:50|35.04|34.76|35.03|34.75|35.04|34.76|35.02|34.74|8
1738645980000|2025-02-04 05:13:00|35.04|34.76|35.14|34.86|35.15|34.87|35.04|34.76|11
1738645990000|2025-02-04 05:13:10|35.13|34.85|35.16|34.88|35.16|34.88|35.13|34.85|9
1738646000000|2025-02-04 05:13:20|35.15|34.87|35.13|34.85|35.15|34.87|35.1|34.82|12
1738646010000|2025-02-04 05:13:30|35.14|34.86|35.15|34.87|35.18|34.9|35.14|34.86|11
1738646020000|2025-02-04 05:13:40|35.14|34.86|35.14|34.86|35.17|34.89|35.13|34.85|7
1738646030000|2025-02-04 05:13:50|35.13|34.85|35.09|34.81|35.13|34.85|35.08|34.8|11
1738646040000|2025-02-04 05:14:00|35.08|34.8|34.97|34.69|35.08|34.8|34.97|34.69|11
1738646050000|2025-02-04 05:14:10|34.99|34.71|34.97|34.69|35|34.72|34.96|34.68|10
1738646060000|2025-02-04 05:14:20|34.96|34.68|34.93|34.65|34.98|34.7|34.93|34.65|7
1738646070000|2025-02-04 05:14:30|34.94|34.66|34.93|34.65|34.95|34.67|34.92|34.64|8
1738646080000|2025-02-04 05:14:40|34.94|34.66|34.87|34.59|34.94|34.66|34.87|34.59|10
1738646090000|2025-02-04 05:14:50|34.86|34.58|34.86|34.58|34.86|34.58|34.83|34.55|11
1738646100000|2025-02-04 05:15:00|34.88|34.6|35.01|34.73|35.01|34.73|34.88|34.6|13
1738646110000|2025-02-04 05:15:10|35.02|34.74|35.02|34.74|35.04|34.76|35.01|34.73|9
1738646120000|2025-02-04 05:15:20|35.01|34.73|34.96|34.68|35.01|34.73|34.92|34.64|10
1738646130000|2025-02-04 05:15:30|34.95|34.67|34.86|34.58|34.95|34.67|34.86|34.58|12
1738646140000|2025-02-04 05:15:40|34.85|34.57|34.77|34.49|34.85|34.57|34.75|34.47|7
1738646150000|2025-02-04 05:15:50|34.78|34.5|34.78|34.5|34.83|34.55|34.78|34.5|8
1738646160000|2025-02-04 05:16:00|34.77|34.49|34.72|34.44|34.77|34.49|34.71|34.43|14
1738646170000|2025-02-04 05:16:10|34.74|34.46|34.67|34.39|34.74|34.46|34.67|34.39|8
1738646180000|2025-02-04 05:16:20|34.68|34.4|34.66|34.38|34.69|34.41|34.64|34.36|13
1738646190000|2025-02-04 05:16:30|34.65|34.37|34.63|34.35|34.67|34.39|34.6|34.32|10
1738646200000|2025-02-04 05:16:40|34.62|34.34|34.59|34.31|34.62|34.34|34.56|34.28|12
1738646210000|2025-02-04 05:16:50|34.61|34.33|34.57|34.29|34.61|34.33|34.57|34.29|7
1738646220000|2025-02-04 05:17:00|34.58|34.3|34.66|34.38|34.69|34.41|34.58|34.3|14
1738646230000|2025-02-04 05:17:10|34.65|34.37|34.67|34.39|34.67|34.39|34.65|34.37|6
1738646240000|2025-02-04 05:17:20|34.7|34.42|34.68|34.4|34.7|34.42|34.66|34.38|5
1738646250000|2025-02-04 05:17:30|34.67|34.39|34.59|34.31|34.68|34.4|34.59|34.31|20
1738646260000|2025-02-04 05:17:40|34.58|34.3|34.57|34.29|34.61|34.33|34.57|34.29|6
1738646270000|2025-02-04 05:17:50|34.56|34.28|34.52|34.24|34.57|34.29|34.52|34.24|6
1738646280000|2025-02-04 05:18:00|34.53|34.25|34.47|34.19|34.56|34.28|34.47|34.19|13
1738646290000|2025-02-04 05:18:10|34.48|34.2|34.53|34.25|34.54|34.26|34.47|34.19|11
1738646300000|2025-02-04 05:18:20|34.52|34.24|34.56|34.28|34.57|34.29|34.49|34.21|10
1738646310000|2025-02-04 05:18:30|34.55|34.27|34.52|34.24|34.56|34.28|34.5|34.22|16
1738646320000|2025-02-04 05:18:40|34.51|34.23|34.57|34.29|34.59|34.31|34.51|34.23|11
1738646330000|2025-02-04 05:18:50|34.55|34.27|34.47|34.19|34.57|34.29|34.47|34.19|11
1738646340000|2025-02-04 05:19:00|34.46|34.18|34.51|34.23|34.53|34.25|34.46|34.18|7
1738646350000|2025-02-04 05:19:10|34.49|34.21|34.49|34.21|34.54|34.26|34.49|34.21|15
1738646360000|2025-02-04 05:19:20|34.47|34.19|34.48|34.2|34.51|34.23|34.46|34.18|9
1738646370000|2025-02-04 05:19:30|34.47|34.19|34.46|34.18|34.49|34.21|34.44|34.16|8
1738646380000|2025-02-04 05:19:40|34.47|34.19|34.47|34.19|34.47|34.19|34.44|34.16|10
1738646390000|2025-02-04 05:19:50|34.46|34.18|34.52|34.24|34.57|34.29|34.46|34.18|12
1738646400000|2025-02-04 05:20:00|34.54|34.26|34.66|34.38|34.67|34.39|34.54|34.26|13
1738646410000|2025-02-04 05:20:10|34.69|34.41|34.68|34.4|34.69|34.41|34.66|34.38|6
1738646420000|2025-02-04 05:20:20|34.69|34.41|34.72|34.44|34.74|34.46|34.68|34.4|15
1738646430000|2025-02-04 05:20:30|34.73|34.45|34.79|34.51|34.81|34.53|34.72|34.44|10
1738646440000|2025-02-04 05:20:40|34.78|34.5|34.78|34.5|34.8|34.52|34.76|34.48|10
1738646450000|2025-02-04 05:20:50|34.8|34.52|34.81|34.53|34.82|34.54|34.76|34.48|11
1738646460000|2025-02-04 05:21:00|34.82|34.54|34.9|34.62|34.91|34.63|34.82|34.54|13
1738646470000|2025-02-04 05:21:10|34.93|34.65|34.95|34.67|34.95|34.67|34.9|34.62|8
1738646480000|2025-02-04 05:21:20|34.97|34.69|34.94|34.66|34.98|34.7|34.93|34.65|10
1738646490000|2025-02-04 05:21:30|34.96|34.68|34.93|34.65|34.96|34.68|34.92|34.64|6
1738646500000|2025-02-04 05:21:40|34.92|34.64|34.8|34.52|34.92|34.64|34.8|34.52|9
1738646510000|2025-02-04 05:21:50|34.79|34.51|34.72|34.44|34.79|34.51|34.7|34.42|9
1738646520000|2025-02-04 05:22:00|34.71|34.43|34.62|34.34|34.71|34.43|34.61|34.33|11
1738646530000|2025-02-04 05:22:10|34.63|34.35|34.63|34.35|34.63|34.35|34.58|34.3|11
1738646540000|2025-02-04 05:22:20|34.64|34.36|34.65|34.37|34.72|34.44|34.64|34.36|13
1738646550000|2025-02-04 05:22:30|34.66|34.38|34.59|34.31|34.66|34.38|34.57|34.29|10
1738646560000|2025-02-04 05:22:40|34.58|34.3|34.56|34.28|34.61|34.33|34.55|34.27|15
1738646570000|2025-02-04 05:22:50|34.55|34.27|34.53|34.25|34.56|34.28|34.53|34.25|6
1738646580000|2025-02-04 05:23:00|34.54|34.26|34.55|34.27|34.57|34.29|34.54|34.26|13
1738646590000|2025-02-04 05:23:10|34.54|34.26|34.55|34.27|34.65|34.37|34.54|34.26|15
1738646600000|2025-02-04 05:23:20|34.54|34.26|34.52|34.24|34.56|34.28|34.52|34.24|11
1738646610000|2025-02-04 05:23:30|34.51|34.23|34.5|34.22|34.53|34.25|34.5|34.22|8
1738646620000|2025-02-04 05:23:40|34.48|34.2|34.51|34.23|34.52|34.24|34.43|34.15|16
1738646630000|2025-02-04 05:23:50|34.5|34.22|34.43|34.15|34.5|34.22|34.43|34.15|9
1738646640000|2025-02-04 05:24:00|34.42|34.14|34.44|34.16|34.5|34.22|34.42|34.14|10
1738646650000|2025-02-04 05:24:10|34.43|34.15|34.43|34.15|34.48|34.2|34.43|34.15|9
1738646660000|2025-02-04 05:24:20|34.42|34.14|34.45|34.17|34.45|34.17|34.42|34.14|6
1738646670000|2025-02-04 05:24:30|34.44|34.16|34.45|34.17|34.45|34.17|34.41|34.13|7
1738646680000|2025-02-04 05:24:40|34.44|34.16|34.45|34.17|34.46|34.18|34.42|34.14|16
1738646690000|2025-02-04 05:24:50|34.47|34.19|34.5|34.22|34.53|34.25|34.47|34.19|12
1738646700000|2025-02-04 05:25:00|34.51|34.23|34.62|34.34|34.62|34.34|34.51|34.23|15
1738646710000|2025-02-04 05:25:10|34.61|34.33|34.51|34.23|34.61|34.33|34.51|34.23|13
1738646720000|2025-02-04 05:25:20|34.49|34.21|34.52|34.24|34.56|34.28|34.49|34.21|9
1738646730000|2025-02-04 05:25:30|34.53|34.25|34.49|34.21|34.54|34.26|34.49|34.21|10
1738646740000|2025-02-04 05:25:40|34.47|34.19|34.43|34.15|34.48|34.2|34.43|34.15|11
1738646750000|2025-02-04 05:25:50|34.44|34.16|34.43|34.15|34.45|34.17|34.4|34.12|9
1738646760000|2025-02-04 05:26:00|34.42|34.14|34.47|34.19|34.5|34.22|34.42|34.14|14
1738646770000|2025-02-04 05:26:10|34.46|34.18|34.44|34.16|34.48|34.2|34.43|34.15|11
1738646780000|2025-02-04 05:26:20|34.45|34.17|34.49|34.21|34.5|34.22|34.45|34.17|16
1738646790000|2025-02-04 05:26:30|34.48|34.2|34.45|34.17|34.49|34.21|34.44|34.16|9
1738646800000|2025-02-04 05:26:40|34.47|34.19|34.39|34.11|34.47|34.19|34.39|34.11|12
1738646810000|2025-02-04 05:26:50|34.4|34.12|34.37|34.09|34.4|34.12|34.37|34.09|9
1738646820000|2025-02-04 05:27:00|34.38|34.1|34.41|34.13|34.42|34.14|34.37|34.09|13
1738646830000|2025-02-04 05:27:10|34.38|34.1|34.35|34.07|34.38|34.1|34.33|34.05|12
1738646840000|2025-02-04 05:27:20|34.34|34.06|34.33|34.05|34.36|34.08|34.32|34.04|11
1738646850000|2025-02-04 05:27:30|34.35|34.07|34.34|34.06|34.36|34.08|34.33|34.05|7
1738646860000|2025-02-04 05:27:40|34.33|34.05|34.31|34.03|34.33|34.05|34.31|34.03|7
1738646870000|2025-02-04 05:27:50|34.32|34.04|34.33|34.05|34.34|34.06|34.31|34.03|6
1738646880000|2025-02-04 05:28:00|34.35|34.07|34.48|34.2|34.48|34.2|34.35|34.07|14
1738646890000|2025-02-04 05:28:10|34.49|34.21|34.5|34.22|34.54|34.26|34.49|34.21|14
1738646900000|2025-02-04 05:28:20|34.51|34.23|34.52|34.24|34.54|34.26|34.49|34.21|18
1738646910000|2025-02-04 05:28:30|34.54|34.26|34.52|34.24|34.55|34.27|34.5|34.22|11
1738646920000|2025-02-04 05:28:40|34.54|34.26|34.51|34.23|34.54|34.26|34.44|34.16|18
1738646930000|2025-02-04 05:28:50|34.52|34.24|34.5|34.22|34.53|34.25|34.49|34.21|9
1738646940000|2025-02-04 05:29:00|34.52|34.24|34.46|34.18|34.52|34.24|34.46|34.18|10
1738646950000|2025-02-04 05:29:10|34.47|34.19|34.41|34.13|34.5|34.22|34.4|34.12|16
1738646960000|2025-02-04 05:29:20|34.4|34.12|34.43|34.15|34.46|34.18|34.4|34.12|10
1738646970000|2025-02-04 05:29:30|34.42|34.14|34.46|34.18|34.49|34.21|34.42|34.14|12
1738646980000|2025-02-04 05:29:40|34.45|34.17|34.53|34.25|34.53|34.25|34.44|34.16|14
1738646990000|2025-02-04 05:29:50|34.51|34.23|34.52|34.24|34.54|34.26|34.48|34.2|11
1738647000000|2025-02-04 05:30:00|34.51|34.23|34.44|34.16|34.51|34.23|34.44|34.16|13
1738647010000|2025-02-04 05:30:10|34.43|34.15|34.42|34.14|34.43|34.15|34.38|34.1|11
1738647020000|2025-02-04 05:30:20|34.41|34.13|34.49|34.21|34.5|34.22|34.41|34.13|12
1738647030000|2025-02-04 05:30:30|34.5|34.22|34.5|34.22|34.53|34.25|34.5|34.22|9
1738647040000|2025-02-04 05:30:40|34.51|34.23|34.63|34.35|34.63|34.35|34.51|34.23|13
1738647050000|2025-02-04 05:30:50|34.64|34.36|34.62|34.34|34.65|34.37|34.62|34.34|10
1738647060000|2025-02-04 05:31:00|34.61|34.33|34.64|34.36|34.64|34.36|34.56|34.28|19
1738647070000|2025-02-04 05:31:10|34.65|34.37|34.56|34.28|34.65|34.37|34.56|34.28|14
1738647080000|2025-02-04 05:31:20|34.55|34.27|34.64|34.36|34.65|34.37|34.53|34.25|15
1738647090000|2025-02-04 05:31:30|34.63|34.35|34.54|34.26|34.66|34.38|34.54|34.26|14
1738647100000|2025-02-04 05:31:40|34.55|34.27|34.66|34.38|34.66|34.38|34.55|34.27|12
1738647110000|2025-02-04 05:31:50|34.67|34.39|34.55|34.27|34.69|34.41|34.55|34.27|18
1738647120000|2025-02-04 05:32:00|34.56|34.28|34.67|34.39|34.68|34.4|34.56|34.28|11
1738647130000|2025-02-04 05:32:10|34.66|34.38|34.71|34.43|34.71|34.43|34.65|34.37|18
1738647140000|2025-02-04 05:32:20|34.7|34.42|34.66|34.38|34.7|34.42|34.65|34.37|11
1738647150000|2025-02-04 05:32:30|34.64|34.36|34.65|34.37|34.67|34.39|34.59|34.31|17
1738647160000|2025-02-04 05:32:40|34.66|34.38|34.58|34.3|34.68|34.4|34.58|34.3|15
1738647170000|2025-02-04 05:32:50|34.57|34.29|34.6|34.32|34.61|34.33|34.56|34.28|9
1738647180000|2025-02-04 05:33:00|34.58|34.3|34.56|34.28|34.58|34.3|34.52|34.24|9
1738647190000|2025-02-04 05:33:10|34.58|34.3|34.6|34.32|34.6|34.32|34.55|34.27|14
1738647200000|2025-02-04 05:33:20|34.61|34.33|34.52|34.24|34.62|34.34|34.52|34.24|13
1738647210000|2025-02-04 05:33:30|34.51|34.23|34.51|34.23|34.54|34.26|34.51|34.23|12
1738647220000|2025-02-04 05:33:40|34.5|34.22|34.46|34.18|34.52|34.24|34.45|34.17|15
1738647230000|2025-02-04 05:33:50|34.47|34.19|34.43|34.15|34.48|34.2|34.43|34.15|13
1738647240000|2025-02-04 05:34:00|34.44|34.16|34.37|34.09|34.44|34.16|34.37|34.09|15
1738647250000|2025-02-04 05:34:10|34.39|34.11|34.4|34.12|34.43|34.15|34.38|34.1|9
1738647260000|2025-02-04 05:34:20|34.41|34.13|34.33|34.05|34.41|34.13|34.32|34.04|15
1738647270000|2025-02-04 05:34:30|34.34|34.06|34.31|34.03|34.34|34.06|34.31|34.03|8
1738647280000|2025-02-04 05:34:40|34.3|34.02|34.26|33.98|34.32|34.04|34.26|33.98|8
1738647290000|2025-02-04 05:34:50|34.25|33.97|34.22|33.94|34.26|33.98|34.22|33.94|11
1738647300000|2025-02-04 05:35:00|34.23|33.95|34.27|33.99|34.3|34.02|34.23|33.95|10
1738647310000|2025-02-04 05:35:10|34.28|34|34.28|34|34.29|34.01|34.25|33.97|8
1738647320000|2025-02-04 05:35:20|34.27|33.99|34.28|34|34.3|34.02|34.27|33.99|10
1738647330000|2025-02-04 05:35:30|34.27|33.99|34.27|33.99|34.29|34.01|34.24|33.96|15
1738647340000|2025-02-04 05:35:40|34.24|33.96|34.21|33.93|34.25|33.97|34.2|33.92|10
1738647350000|2025-02-04 05:35:50|34.2|33.92|34.18|33.9|34.21|33.93|34.18|33.9|5
1738647360000|2025-02-04 05:36:00|34.19|33.91|34.24|33.96|34.25|33.97|34.19|33.91|15
1738647370000|2025-02-04 05:36:10|34.25|33.97|34.39|34.11|34.39|34.11|34.25|33.97|17
1738647380000|2025-02-04 05:36:20|34.4|34.12|34.41|34.13|34.42|34.14|34.37|34.09|12
1738647390000|2025-02-04 05:36:30|34.43|34.15|34.43|34.15|34.45|34.17|34.42|34.14|13
1738647400000|2025-02-04 05:36:40|34.45|34.17|34.41|34.13|34.45|34.17|34.38|34.1|15
1738647410000|2025-02-04 05:36:50|34.43|34.15|34.39|34.11|34.43|34.15|34.39|34.11|11
1738647420000|2025-02-04 05:37:00|34.38|34.1|34.49|34.21|34.5|34.22|34.37|34.09|17
1738647430000|2025-02-04 05:37:10|34.51|34.23|34.62|34.34|34.62|34.34|34.5|34.22|14
1738647440000|2025-02-04 05:37:20|34.63|34.35|34.61|34.33|34.66|34.38|34.59|34.31|12
1738647450000|2025-02-04 05:37:30|34.6|34.32|34.61|34.33|34.64|34.36|34.59|34.31|12
1738647460000|2025-02-04 05:37:40|34.62|34.34|34.57|34.29|34.62|34.34|34.52|34.24|11
1738647470000|2025-02-04 05:37:50|34.56|34.28|34.57|34.29|34.63|34.35|34.56|34.28|11
1738647480000|2025-02-04 05:38:00|34.56|34.28|34.5|34.22|34.56|34.28|34.42|34.14|14
1738647490000|2025-02-04 05:38:10|34.51|34.23|34.47|34.19|34.53|34.25|34.47|34.19|11
1738647500000|2025-02-04 05:38:20|34.48|34.2|34.47|34.19|34.49|34.21|34.45|34.17|14
1738647510000|2025-02-04 05:38:30|34.49|34.21|34.46|34.18|34.49|34.21|34.46|34.18|8
1738647530000|2025-02-04 05:38:50|34.44|34.16|34.42|34.14|34.46|34.18|34.42|34.14|6
1738647540000|2025-02-04 05:39:00|34.43|34.15|34.42|34.14|34.43|34.15|34.4|34.12|14
1738647550000|2025-02-04 05:39:10|34.4|34.12|34.4|34.12|34.43|34.15|34.39|34.11|8
1738647560000|2025-02-04 05:39:20|34.41|34.13|34.4|34.12|34.42|34.14|34.37|34.09|11
1738647570000|2025-02-04 05:39:30|34.38|34.1|34.38|34.1|34.41|34.13|34.37|34.09|7
1738647580000|2025-02-04 05:39:40|34.37|34.09|34.35|34.07|34.38|34.1|34.35|34.07|12
1738647590000|2025-02-04 05:39:50|34.36|34.08|34.46|34.18|34.46|34.18|34.36|34.08|12
1738647600000|2025-02-04 05:40:00|34.47|34.19|34.59|34.31|34.59|34.31|34.47|34.19|11
1738647610000|2025-02-04 05:40:10|34.58|34.3|34.61|34.33|34.62|34.34|34.57|34.29|10
1738647620000|2025-02-04 05:40:20|34.6|34.32|34.52|34.24|34.61|34.33|34.52|34.24|12
1738647630000|2025-02-04 05:40:30|34.53|34.25|34.59|34.31|34.61|34.33|34.53|34.25|12
1738647640000|2025-02-04 05:40:40|34.6|34.32|34.59|34.31|34.6|34.32|34.54|34.26|12
1738647650000|2025-02-04 05:40:50|34.6|34.32|34.66|34.38|34.67|34.39|34.6|34.32|14
1738647660000|2025-02-04 05:41:00|34.65|34.37|34.61|34.33|34.65|34.37|34.6|34.32|7
1738647670000|2025-02-04 05:41:10|34.62|34.34|34.57|34.29|34.63|34.35|34.57|34.29|10
1738647680000|2025-02-04 05:41:20|34.56|34.28|34.53|34.25|34.56|34.28|34.5|34.22|15
1738647690000|2025-02-04 05:41:30|34.55|34.27|34.62|34.34|34.62|34.34|34.55|34.27|5
1738647700000|2025-02-04 05:41:40|34.63|34.35|34.68|34.4|34.69|34.41|34.63|34.35|10
1738647710000|2025-02-04 05:41:50|34.67|34.39|34.7|34.42|34.72|34.44|34.67|34.39|9
1738647720000|2025-02-04 05:42:00|34.69|34.41|34.73|34.45|34.73|34.45|34.65|34.37|17
1738647730000|2025-02-04 05:42:10|34.72|34.44|34.69|34.41|34.72|34.44|34.64|34.36|16
1738647740000|2025-02-04 05:42:20|34.71|34.43|34.75|34.47|34.75|34.47|34.7|34.42|10
1738647750000|2025-02-04 05:42:30|34.76|34.48|34.7|34.42|34.76|34.48|34.68|34.4|14
1738647760000|2025-02-04 05:42:40|34.69|34.41|34.68|34.4|34.69|34.41|34.63|34.35|10
1738647770000|2025-02-04 05:42:50|34.67|34.39|34.71|34.43|34.73|34.45|34.67|34.39|11
1738647780000|2025-02-04 05:43:00|34.69|34.41|34.68|34.4|34.69|34.41|34.64|34.36|15
1738647790000|2025-02-04 05:43:10|34.67|34.39|34.6|34.32|34.69|34.41|34.58|34.3|14
1738647800000|2025-02-04 05:43:20|34.59|34.31|34.62|34.34|34.62|34.34|34.56|34.28|8
1738647810000|2025-02-04 05:43:30|34.63|34.35|34.62|34.34|34.64|34.36|34.59|34.31|12
1738647820000|2025-02-04 05:43:40|34.6|34.32|34.59|34.31|34.6|34.32|34.56|34.28|8
1738647830000|2025-02-04 05:43:50|34.58|34.3|34.56|34.28|34.58|34.3|34.55|34.27|8
1738647840000|2025-02-04 05:44:00|34.57|34.29|34.6|34.32|34.64|34.36|34.55|34.27|12
1738647850000|2025-02-04 05:44:10|34.61|34.33|34.6|34.32|34.62|34.34|34.55|34.27|11
1738647860000|2025-02-04 05:44:20|34.61|34.33|34.6|34.32|34.63|34.35|34.6|34.32|12
1738647870000|2025-02-04 05:44:30|34.61|34.33|34.54|34.26|34.63|34.35|34.54|34.26|13
1738647880000|2025-02-04 05:44:40|34.52|34.24|34.54|34.26|34.54|34.26|34.5|34.22|8
1738647890000|2025-02-04 05:44:50|34.55|34.27|34.51|34.23|34.58|34.3|34.51|34.23|16
1738647900000|2025-02-04 05:45:00|34.5|34.22|34.46|34.18|34.5|34.22|34.44|34.16|10
1738647910000|2025-02-04 05:45:10|34.45|34.17|34.39|34.11|34.45|34.17|34.39|34.11|12
1738647920000|2025-02-04 05:45:20|34.4|34.12|34.36|34.08|34.4|34.12|34.35|34.07|11
1738647930000|2025-02-04 05:45:30|34.37|34.09|34.41|34.13|34.45|34.17|34.37|34.09|12
1738647940000|2025-02-04 05:45:40|34.42|34.14|34.38|34.1|34.42|34.14|34.36|34.08|15
1738647950000|2025-02-04 05:45:50|34.39|34.11|34.33|34.05|34.39|34.11|34.33|34.05|9
1738647960000|2025-02-04 05:46:00|34.32|34.04|34.26|33.98|34.34|34.06|34.24|33.96|15
1738647970000|2025-02-04 05:46:10|34.27|33.99|34.42|34.14|34.42|34.14|34.27|33.99|12
1738647980000|2025-02-04 05:46:20|34.41|34.13|34.42|34.14|34.42|34.14|34.39|34.11|10
1738647990000|2025-02-04 05:46:30|34.4|34.12|34.45|34.17|34.46|34.18|34.38|34.1|17
1738648000000|2025-02-04 05:46:40|34.46|34.18|34.55|34.27|34.56|34.28|34.46|34.18|13
1738648010000|2025-02-04 05:46:50|34.56|34.28|34.59|34.31|34.6|34.32|34.55|34.27|13
1738648020000|2025-02-04 05:47:00|34.6|34.32|34.67|34.39|34.7|34.42|34.6|34.32|17
1738648030000|2025-02-04 05:47:10|34.68|34.4|34.77|34.49|34.79|34.51|34.67|34.39|14
1738648040000|2025-02-04 05:47:20|34.78|34.5|34.78|34.5|34.8|34.52|34.73|34.45|17
1738648050000|2025-02-04 05:47:30|34.77|34.49|34.76|34.48|34.78|34.5|34.73|34.45|16
1738648060000|2025-02-04 05:47:40|34.77|34.49|34.83|34.55|34.83|34.55|34.77|34.49|13
1738648070000|2025-02-04 05:47:50|34.84|34.56|34.84|34.56|34.86|34.58|34.83|34.55|8
1738648080000|2025-02-04 05:48:00|34.83|34.55|34.87|34.59|34.87|34.59|34.77|34.49|18
1738648090000|2025-02-04 05:48:10|34.86|34.58|34.8|34.52|34.86|34.58|34.75|34.47|11
1738648100000|2025-02-04 05:48:20|34.79|34.51|34.75|34.47|34.84|34.56|34.75|34.47|15
1738648110000|2025-02-04 05:48:30|34.73|34.45|34.77|34.49|34.77|34.49|34.7|34.42|16
1738648120000|2025-02-04 05:48:40|34.78|34.5|34.74|34.46|34.81|34.53|34.72|34.44|14
1738648130000|2025-02-04 05:48:50|34.75|34.47|34.78|34.5|34.78|34.5|34.71|34.43|12
1738648140000|2025-02-04 05:49:00|34.77|34.49|34.78|34.5|34.8|34.52|34.76|34.48|11
1738648150000|2025-02-04 05:49:10|34.79|34.51|34.81|34.53|34.81|34.53|34.76|34.48|14
1738648160000|2025-02-04 05:49:20|34.82|34.54|34.73|34.45|34.82|34.54|34.73|34.45|14
1738648170000|2025-02-04 05:49:30|34.7|34.42|34.67|34.39|34.72|34.44|34.67|34.39|14
1738648180000|2025-02-04 05:49:40|34.66|34.38|34.79|34.51|34.79|34.51|34.66|34.38|15
1738648190000|2025-02-04 05:49:50|34.78|34.5|34.73|34.45|34.78|34.5|34.73|34.45|13
1738648200000|2025-02-04 05:50:00|34.72|34.44|34.66|34.38|34.72|34.44|34.62|34.34|14
1738648210000|2025-02-04 05:50:10|34.65|34.37|34.71|34.43|34.72|34.44|34.65|34.37|14
1738648220000|2025-02-04 05:50:20|34.72|34.44|34.73|34.45|34.74|34.46|34.7|34.42|11
1738648230000|2025-02-04 05:50:30|34.72|34.44|34.72|34.44|34.74|34.46|34.69|34.41|14
1738648240000|2025-02-04 05:50:40|34.74|34.46|34.73|34.45|34.74|34.46|34.73|34.45|2
1738648250000|2025-02-04 05:50:50|34.75|34.47|34.7|34.42|34.76|34.48|34.7|34.42|6
1738648260000|2025-02-04 05:51:00|34.71|34.43|34.68|34.4|34.72|34.44|34.65|34.37|16
1738648270000|2025-02-04 05:51:10|34.69|34.41|34.71|34.43|34.72|34.44|34.69|34.41|9
1738648280000|2025-02-04 05:51:20|34.7|34.42|34.76|34.48|34.76|34.48|34.69|34.41|10
1738648290000|2025-02-04 05:51:30|34.77|34.49|34.75|34.47|34.79|34.51|34.74|34.46|15
1738648300000|2025-02-04 05:51:40|34.74|34.46|34.72|34.44|34.74|34.46|34.7|34.42|7
1738648310000|2025-02-04 05:51:50|34.73|34.45|34.78|34.5|34.8|34.52|34.73|34.45|10
1738648320000|2025-02-04 05:52:00|34.77|34.49|34.82|34.54|34.83|34.55|34.77|34.49|18
1738648330000|2025-02-04 05:52:10|34.81|34.53|34.78|34.5|34.81|34.53|34.74|34.46|16
1738648340000|2025-02-04 05:52:20|34.79|34.51|34.82|34.54|34.82|34.54|34.78|34.5|12
1738648350000|2025-02-04 05:52:30|34.83|34.55|34.84|34.56|34.85|34.57|34.8|34.52|15
1738648360000|2025-02-04 05:52:40|34.85|34.57|34.81|34.53|34.85|34.57|34.81|34.53|13
1738648370000|2025-02-04 05:52:50|34.8|34.52|34.81|34.53|34.83|34.55|34.8|34.52|10
1738648380000|2025-02-04 05:53:00|34.82|34.54|34.71|34.43|34.83|34.55|34.71|34.43|16
1738648390000|2025-02-04 05:53:10|34.7|34.42|34.81|34.53|34.81|34.53|34.68|34.4|15
1738648400000|2025-02-04 05:53:20|34.82|34.54|34.78|34.5|34.82|34.54|34.78|34.5|11
1738648410000|2025-02-04 05:53:30|34.79|34.51|34.81|34.53|34.83|34.55|34.78|34.5|15
1738648420000|2025-02-04 05:53:40|34.83|34.55|34.78|34.5|34.83|34.55|34.78|34.5|8
1738648430000|2025-02-04 05:53:50|34.79|34.51|34.82|34.54|34.83|34.55|34.79|34.51|10
1738648450000|2025-02-04 05:54:10|34.71|34.43|34.69|34.41|34.71|34.43|34.69|34.41|7
1738648460000|2025-02-04 05:54:20|34.68|34.4|34.65|34.37|34.69|34.41|34.65|34.37|14
1738648470000|2025-02-04 05:54:30|34.66|34.38|34.65|34.37|34.68|34.4|34.63|34.35|12
1738648480000|2025-02-04 05:54:40|34.66|34.38|34.67|34.39|34.72|34.44|34.66|34.38|14
1738648490000|2025-02-04 05:54:50|34.68|34.4|34.62|34.34|34.68|34.4|34.61|34.33|8
1738648500000|2025-02-04 05:55:00|34.63|34.35|34.57|34.29|34.66|34.38|34.57|34.29|16
1738648510000|2025-02-04 05:55:10|34.56|34.28|34.59|34.31|34.59|34.31|34.55|34.27|9
1738648520000|2025-02-04 05:55:20|34.6|34.32|34.53|34.25|34.6|34.32|34.52|34.24|15
1738648530000|2025-02-04 05:55:30|34.52|34.24|34.54|34.26|34.56|34.28|34.52|34.24|12
1738648540000|2025-02-04 05:55:40|34.53|34.25|34.49|34.21|34.54|34.26|34.48|34.2|12
1738648550000|2025-02-04 05:55:50|34.5|34.22|34.49|34.21|34.53|34.25|34.49|34.21|9
1738648560000|2025-02-04 05:56:00|34.5|34.22|34.46|34.18|34.5|34.22|34.45|34.17|11
1738648570000|2025-02-04 05:56:10|34.48|34.2|34.53|34.25|34.53|34.25|34.48|34.2|10
1738648580000|2025-02-04 05:56:20|34.52|34.24|34.56|34.28|34.56|34.28|34.51|34.23|10
1738648590000|2025-02-04 05:56:30|34.55|34.27|34.51|34.23|34.55|34.27|34.5|34.22|11
1738648600000|2025-02-04 05:56:40|34.52|34.24|34.51|34.23|34.52|34.24|34.48|34.2|6
1738648610000|2025-02-04 05:56:50|34.53|34.25|34.54|34.26|34.54|34.26|34.52|34.24|7
1738648620000|2025-02-04 05:57:00|34.53|34.25|34.53|34.25|34.53|34.25|34.5|34.22|6
1738648630000|2025-02-04 05:57:10|34.52|34.24|34.52|34.24|34.54|34.26|34.51|34.23|9
1738648640000|2025-02-04 05:57:20|34.53|34.25|34.54|34.26|34.55|34.27|34.52|34.24|10
1738648650000|2025-02-04 05:57:30|34.53|34.25|34.52|34.24|34.54|34.26|34.52|34.24|10
1738648660000|2025-02-04 05:57:40|34.53|34.25|34.49|34.21|34.53|34.25|34.48|34.2|12
1738648670000|2025-02-04 05:57:50|34.5|34.22|34.51|34.23|34.52|34.24|34.49|34.21|9
1738648680000|2025-02-04 05:58:00|34.52|34.24|34.49|34.21|34.52|34.24|34.47|34.19|12
1738648690000|2025-02-04 05:58:10|34.48|34.2|34.46|34.18|34.5|34.22|34.46|34.18|13
1738648700000|2025-02-04 05:58:20|34.47|34.19|34.45|34.17|34.47|34.19|34.43|34.15|9
1738648710000|2025-02-04 05:58:30|34.46|34.18|34.45|34.17|34.46|34.18|34.41|34.13|9
1738648720000|2025-02-04 05:58:40|34.44|34.16|34.4|34.12|34.44|34.16|34.38|34.1|10
1738648730000|2025-02-04 05:58:50|34.41|34.13|34.43|34.15|34.43|34.15|34.4|34.12|8
1738648740000|2025-02-04 05:59:00|34.42|34.14|34.43|34.15|34.45|34.17|34.4|34.12|8
1738648760000|2025-02-04 05:59:20|34.45|34.17|34.48|34.2|34.48|34.2|34.44|34.16|8
1738648770000|2025-02-04 05:59:30|34.47|34.19|34.44|34.16|34.47|34.19|34.44|34.16|10
1738648780000|2025-02-04 05:59:40|34.43|34.15|34.45|34.17|34.46|34.18|34.42|34.14|8
1738648790000|2025-02-04 05:59:50|34.46|34.18|34.45|34.17|34.46|34.18|34.44|34.16|8
1738648800000|2025-02-04 06:00:00|34.46|34.18|34.52|34.24|34.52|34.24|34.46|34.18|9
1738648810000|2025-02-04 06:00:10|34.53|34.25|34.52|34.24|34.56|34.28|34.52|34.24|13
1738648820000|2025-02-04 06:00:20|34.53|34.25|34.52|34.24|34.55|34.27|34.51|34.23|16
1738648830000|2025-02-04 06:00:30|34.51|34.23|34.52|34.24|34.53|34.25|34.49|34.21|8
1738648840000|2025-02-04 06:00:40|34.51|34.23|34.54|34.26|34.54|34.26|34.5|34.22|14
1738648850000|2025-02-04 06:00:50|34.53|34.25|34.51|34.23|34.53|34.25|34.47|34.19|15
1738648860000|2025-02-04 06:01:00|34.5|34.22|34.47|34.19|34.51|34.23|34.47|34.19|11
1738648870000|2025-02-04 06:01:10|34.48|34.2|34.49|34.21|34.5|34.22|34.47|34.19|10
1738648880000|2025-02-04 06:01:20|34.5|34.22|34.51|34.23|34.51|34.23|34.49|34.21|10
1738648890000|2025-02-04 06:01:30|34.52|34.24|34.52|34.24|34.54|34.26|34.51|34.23|11
1738648900000|2025-02-04 06:01:40|34.51|34.23|34.56|34.28|34.57|34.29|34.51|34.23|10
1738648910000|2025-02-04 06:01:50|34.55|34.27|34.58|34.3|34.59|34.31|34.55|34.27|8
1738648920000|2025-02-04 06:02:00|34.57|34.29|34.55|34.27|34.58|34.3|34.55|34.27|9
1738648930000|2025-02-04 06:02:10|34.56|34.28|34.6|34.32|34.6|34.32|34.55|34.27|8
1738648940000|2025-02-04 06:02:20|34.59|34.31|34.57|34.29|34.59|34.31|34.56|34.28|4
1738648950000|2025-02-04 06:02:30|34.58|34.3|34.59|34.31|34.59|34.31|34.56|34.28|7
1738648960000|2025-02-04 06:02:40|34.58|34.3|34.58|34.3|34.59|34.31|34.56|34.28|11
1738648970000|2025-02-04 06:02:50|34.59|34.31|34.59|34.31|34.59|34.31|34.56|34.28|7
1738648980000|2025-02-04 06:03:00|34.58|34.3|34.58|34.3|34.6|34.32|34.55|34.27|13
1738648990000|2025-02-04 06:03:10|34.59|34.31|34.58|34.3|34.6|34.32|34.57|34.29|9
1738649000000|2025-02-04 06:03:20|34.59|34.31|34.58|34.3|34.6|34.32|34.57|34.29|12
1738649010000|2025-02-04 06:03:30|34.57|34.29|34.58|34.3|34.59|34.31|34.56|34.28|6
1738649020000|2025-02-04 06:03:40|34.59|34.31|34.62|34.34|34.62|34.34|34.59|34.31|6
1738649030000|2025-02-04 06:03:50|34.61|34.33|34.62|34.34|34.64|34.36|34.61|34.33|6
1738649040000|2025-02-04 06:04:00|34.63|34.35|34.65|34.37|34.65|34.37|34.6|34.32|10
1738649050000|2025-02-04 06:04:10|34.64|34.36|34.65|34.37|34.65|34.37|34.61|34.33|12
1738649060000|2025-02-04 06:04:20|34.64|34.36|34.63|34.35|34.66|34.38|34.62|34.34|8
1738649070000|2025-02-04 06:04:30|34.64|34.36|34.6|34.32|34.64|34.36|34.6|34.32|7
1738649080000|2025-02-04 06:04:40|34.61|34.33|34.64|34.36|34.65|34.37|34.61|34.33|9
1738649090000|2025-02-04 06:04:50|34.65|34.37|34.65|34.37|34.65|34.37|34.63|34.35|7
1738649100000|2025-02-04 06:05:00|34.64|34.36|34.65|34.37|34.66|34.38|34.62|34.34|12
1738649110000|2025-02-04 06:05:10|34.64|34.36|34.64|34.36|34.65|34.37|34.62|34.34|12
1738649120000|2025-02-04 06:05:20|34.65|34.37|34.68|34.4|34.68|34.4|34.64|34.36|13
1738649130000|2025-02-04 06:05:30|34.67|34.39|34.65|34.37|34.67|34.39|34.65|34.37|9
1738649140000|2025-02-04 06:05:40|34.66|34.38|34.69|34.41|34.69|34.41|34.66|34.38|10
1738649150000|2025-02-04 06:05:50|34.7|34.42|34.72|34.44|34.72|34.44|34.7|34.42|9
1738649160000|2025-02-04 06:06:00|34.73|34.45|34.71|34.43|34.73|34.45|34.71|34.43|5
1738649170000|2025-02-04 06:06:10|34.7|34.42|34.73|34.45|34.74|34.46|34.7|34.42|10
1738649180000|2025-02-04 06:06:20|34.74|34.46|34.74|34.46|34.75|34.47|34.74|34.46|3
1738649190000|2025-02-04 06:06:30|34.73|34.45|34.69|34.41|34.73|34.45|34.69|34.41|11
1738649200000|2025-02-04 06:06:40|34.68|34.4|34.68|34.4|34.69|34.41|34.66|34.38|8
1738649210000|2025-02-04 06:06:50|34.69|34.41|34.7|34.42|34.73|34.45|34.69|34.41|10
1738649220000|2025-02-04 06:07:00|34.69|34.41|34.64|34.36|34.69|34.41|34.64|34.36|12
1738649230000|2025-02-04 06:07:10|34.65|34.37|34.62|34.34|34.66|34.38|34.61|34.33|8
1738649240000|2025-02-04 06:07:20|34.63|34.35|34.65|34.37|34.66|34.38|34.63|34.35|11
1738649250000|2025-02-04 06:07:30|34.64|34.36|34.66|34.38|34.66|34.38|34.64|34.36|5
1738649260000|2025-02-04 06:07:40|34.65|34.37|34.69|34.41|34.69|34.41|34.65|34.37|7
1738649270000|2025-02-04 06:07:50|34.68|34.4|34.68|34.4|34.69|34.41|34.68|34.4|5
1738649280000|2025-02-04 06:08:00|34.67|34.39|34.69|34.41|34.69|34.41|34.67|34.39|10
1738649300000|2025-02-04 06:08:20|34.76|34.48|34.76|34.48|34.77|34.49|34.75|34.47|5
1738649310000|2025-02-04 06:08:30|34.77|34.49|34.75|34.47|34.77|34.49|34.75|34.47|5
1738649320000|2025-02-04 06:08:40|34.74|34.46|34.67|34.39|34.74|34.46|34.67|34.39|8
1738649330000|2025-02-04 06:08:50|34.69|34.41|34.69|34.41|34.7|34.42|34.67|34.39|9
1738649340000|2025-02-04 06:09:00|34.7|34.42|34.66|34.38|34.72|34.44|34.66|34.38|8
1738649350000|2025-02-04 06:09:10|34.65|34.37|34.66|34.38|34.66|34.38|34.65|34.37|4
1738649360000|2025-02-04 06:09:20|34.67|34.39|34.67|34.39|34.68|34.4|34.66|34.38|6
1738649370000|2025-02-04 06:09:30|34.66|34.38|34.67|34.39|34.67|34.39|34.66|34.38|2
1738649380000|2025-02-04 06:09:40|34.68|34.4|34.72|34.44|34.72|34.44|34.68|34.4|5
1738649390000|2025-02-04 06:09:50|34.71|34.43|34.71|34.43|34.73|34.45|34.69|34.41|11
1738649400000|2025-02-04 06:10:00|34.7|34.42|34.66|34.38|34.71|34.43|34.66|34.38|8
1738649410000|2025-02-04 06:10:10|34.65|34.37|34.65|34.37|34.66|34.38|34.64|34.36|7
1738649420000|2025-02-04 06:10:20|34.64|34.36|34.62|34.34|34.64|34.36|34.6|34.32|9
1738649430000|2025-02-04 06:10:30|34.61|34.33|34.59|34.31|34.63|34.35|34.59|34.31|7
1738649440000|2025-02-04 06:10:40|34.58|34.3|34.59|34.31|34.59|34.31|34.57|34.29|7
1738649450000|2025-02-04 06:10:50|34.58|34.3|34.62|34.34|34.62|34.34|34.58|34.3|7
1738649460000|2025-02-04 06:11:00|34.61|34.33|34.62|34.34|34.64|34.36|34.59|34.31|12
1738649470000|2025-02-04 06:11:10|34.61|34.33|34.57|34.29|34.62|34.34|34.57|34.29|7
1738649480000|2025-02-04 06:11:20|34.58|34.3|34.58|34.3|34.58|34.3|34.58|34.3|1
1738649500000|2025-02-04 06:11:40|34.57|34.29|34.6|34.32|34.6|34.32|34.57|34.29|9
1738649510000|2025-02-04 06:11:50|34.62|34.34|34.64|34.36|34.64|34.36|34.6|34.32|9
1738649520000|2025-02-04 06:12:00|34.63|34.35|34.6|34.32|34.63|34.35|34.59|34.31|8
1738649530000|2025-02-04 06:12:10|34.61|34.33|34.6|34.32|34.62|34.34|34.59|34.31|10
1738649540000|2025-02-04 06:12:20|34.61|34.33|34.64|34.36|34.64|34.36|34.61|34.33|5
1738649550000|2025-02-04 06:12:30|34.65|34.37|34.66|34.38|34.67|34.39|34.64|34.36|10
1738649560000|2025-02-04 06:12:40|34.65|34.37|34.68|34.4|34.69|34.41|34.65|34.37|8
1738649570000|2025-02-04 06:12:50|34.67|34.39|34.69|34.41|34.71|34.43|34.67|34.39|8
1738649580000|2025-02-04 06:13:00|34.7|34.42|34.75|34.47|34.76|34.48|34.69|34.41|12
1738649590000|2025-02-04 06:13:10|34.76|34.48|34.74|34.46|34.77|34.49|34.73|34.45|9
1738649600000|2025-02-04 06:13:20|34.76|34.48|34.74|34.46|34.76|34.48|34.74|34.46|7
1738649610000|2025-02-04 06:13:30|34.75|34.47|34.75|34.47|34.76|34.48|34.75|34.47|7
1738649620000|2025-02-04 06:13:40|34.76|34.48|34.78|34.5|34.78|34.5|34.76|34.48|7
1738649630000|2025-02-04 06:13:50|34.77|34.49|34.77|34.49|34.78|34.5|34.76|34.48|5
1738649640000|2025-02-04 06:14:00|34.76|34.48|34.77|34.49|34.8|34.52|34.76|34.48|8
1738649650000|2025-02-04 06:14:10|34.76|34.48|34.78|34.5|34.78|34.5|34.76|34.48|9
1738649660000|2025-02-04 06:14:20|34.79|34.51|34.8|34.52|34.8|34.52|34.79|34.51|6
1738649670000|2025-02-04 06:14:30|34.81|34.53|34.81|34.53|34.81|34.53|34.81|34.53|1
1738649700000|2025-02-04 06:15:00|34.79|34.51|34.77|34.49|34.79|34.51|34.77|34.49|5
1738649710000|2025-02-04 06:15:10|34.76|34.48|34.8|34.52|34.8|34.52|34.76|34.48|6
1738649720000|2025-02-04 06:15:20|34.79|34.51|34.78|34.5|34.79|34.51|34.77|34.49|9
1738649730000|2025-02-04 06:15:30|34.77|34.49|34.79|34.51|34.79|34.51|34.76|34.48|7
1738649740000|2025-02-04 06:15:40|34.78|34.5|34.72|34.44|34.78|34.5|34.71|34.43|8
1738649750000|2025-02-04 06:15:50|34.73|34.45|34.74|34.46|34.77|34.49|34.73|34.45|9
1738649760000|2025-02-04 06:16:00|34.75|34.47|34.73|34.45|34.78|34.5|34.72|34.44|11
1738649770000|2025-02-04 06:16:10|34.74|34.46|34.79|34.51|34.79|34.51|34.74|34.46|6
1738649780000|2025-02-04 06:16:20|34.78|34.5|34.84|34.56|34.84|34.56|34.78|34.5|6
1738649790000|2025-02-04 06:16:30|34.85|34.57|34.88|34.6|34.88|34.6|34.84|34.56|5
1738649800000|2025-02-04 06:16:40|34.87|34.59|34.84|34.56|34.87|34.59|34.83|34.55|8
1738649810000|2025-02-04 06:16:50|34.85|34.57|34.89|34.61|34.9|34.62|34.85|34.57|9
1738649820000|2025-02-04 06:17:00|34.9|34.62|34.89|34.61|34.9|34.62|34.87|34.59|6
1738649830000|2025-02-04 06:17:10|34.9|34.62|34.9|34.62|34.93|34.65|34.89|34.61|9
1738649840000|2025-02-04 06:17:20|34.89|34.61|34.91|34.63|34.91|34.63|34.89|34.61|5
1738649850000|2025-02-04 06:17:30|34.9|34.62|34.93|34.65|34.94|34.66|34.9|34.62|9
1738649860000|2025-02-04 06:17:40|34.94|34.66|34.94|34.66|34.95|34.67|34.93|34.65|7
1738649870000|2025-02-04 06:17:50|34.93|34.65|34.92|34.64|34.93|34.65|34.9|34.62|6
1738649880000|2025-02-04 06:18:00|34.9|34.62|34.9|34.62|34.91|34.63|34.88|34.6|7
1738649890000|2025-02-04 06:18:10|34.91|34.63|34.91|34.63|34.93|34.65|34.91|34.63|9
1738649900000|2025-02-04 06:18:20|34.9|34.62|34.91|34.63|34.93|34.65|34.9|34.62|7
1738649910000|2025-02-04 06:18:30|34.9|34.62|34.92|34.64|34.92|34.64|34.87|34.59|11
1738649920000|2025-02-04 06:18:40|34.93|34.65|34.91|34.63|34.93|34.65|34.89|34.61|12
1738649930000|2025-02-04 06:18:50|34.92|34.64|34.93|34.65|34.93|34.65|34.92|34.64|6
1738649940000|2025-02-04 06:19:00|34.94|34.66|35.01|34.73|35.01|34.73|34.94|34.66|9
1738649950000|2025-02-04 06:19:10|35|34.72|34.99|34.71|35.01|34.73|34.98|34.7|6
1738649960000|2025-02-04 06:19:20|34.98|34.7|34.99|34.71|35|34.72|34.97|34.69|8
1738649970000|2025-02-04 06:19:30|35|34.72|34.98|34.7|35|34.72|34.98|34.7|3
1738649980000|2025-02-04 06:19:40|34.99|34.71|34.99|34.71|35|34.72|34.98|34.7|5
1738649990000|2025-02-04 06:19:50|34.98|34.7|34.98|34.7|35|34.72|34.98|34.7|7
1738650000000|2025-02-04 06:20:00|34.97|34.69|34.9|34.62|34.97|34.69|34.9|34.62|10
1738650010000|2025-02-04 06:20:10|34.89|34.61|34.91|34.63|34.91|34.63|34.89|34.61|5
1738650020000|2025-02-04 06:20:20|34.9|34.62|34.89|34.61|34.9|34.62|34.88|34.6|4
1738650030000|2025-02-04 06:20:30|34.88|34.6|34.85|34.57|34.88|34.6|34.85|34.57|6
1738650040000|2025-02-04 06:20:40|34.84|34.56|34.84|34.56|34.85|34.57|34.83|34.55|7
1738650050000|2025-02-04 06:20:50|34.82|34.54|34.8|34.52|34.82|34.54|34.8|34.52|4
1738650060000|2025-02-04 06:21:00|34.82|34.54|34.81|34.53|34.82|34.54|34.76|34.48|12
1738650070000|2025-02-04 06:21:10|34.82|34.54|34.84|34.56|34.84|34.56|34.82|34.54|7
1738650080000|2025-02-04 06:21:20|34.83|34.55|34.79|34.51|34.83|34.55|34.79|34.51|9
1738650090000|2025-02-04 06:21:30|34.78|34.5|34.78|34.5|34.79|34.51|34.75|34.47|9
1738650100000|2025-02-04 06:21:40|34.77|34.49|34.79|34.51|34.79|34.51|34.76|34.48|6
1738650110000|2025-02-04 06:21:50|34.81|34.53|34.76|34.48|34.81|34.53|34.76|34.48|6
1738650120000|2025-02-04 06:22:00|34.77|34.49|34.78|34.5|34.79|34.51|34.76|34.48|9
1738650130000|2025-02-04 06:22:10|34.77|34.49|34.8|34.52|34.81|34.53|34.77|34.49|11
1738650140000|2025-02-04 06:22:20|34.79|34.51|34.79|34.51|34.79|34.51|34.79|34.51|1
1738650150000|2025-02-04 06:22:30|34.78|34.5|34.78|34.5|34.78|34.5|34.77|34.49|5
1738650160000|2025-02-04 06:22:40|34.77|34.49|34.72|34.44|34.78|34.5|34.72|34.44|10
1738650170000|2025-02-04 06:22:50|34.71|34.43|34.73|34.45|34.73|34.45|34.71|34.43|4
1738650180000|2025-02-04 06:23:00|34.72|34.44|34.71|34.43|34.72|34.44|34.69|34.41|8
1738650190000|2025-02-04 06:23:10|34.74|34.46|34.75|34.47|34.75|34.47|34.73|34.45|6
1738650200000|2025-02-04 06:23:20|34.74|34.46|34.74|34.46|34.75|34.47|34.73|34.45|5
1738650210000|2025-02-04 06:23:30|34.75|34.47|34.75|34.47|34.76|34.48|34.75|34.47|7
1738650220000|2025-02-04 06:23:40|34.74|34.46|34.75|34.47|34.75|34.47|34.74|34.46|4
1738650230000|2025-02-04 06:23:50|34.74|34.46|34.75|34.47|34.76|34.48|34.74|34.46|6
1738650240000|2025-02-04 06:24:00|34.74|34.46|34.69|34.41|34.75|34.47|34.69|34.41|9
1738650250000|2025-02-04 06:24:10|34.7|34.42|34.7|34.42|34.7|34.42|34.69|34.41|3
1738650260000|2025-02-04 06:24:20|34.69|34.41|34.66|34.38|34.69|34.41|34.65|34.37|6
1738650270000|2025-02-04 06:24:30|34.67|34.39|34.69|34.41|34.69|34.41|34.66|34.38|8
1738650280000|2025-02-04 06:24:40|34.7|34.42|34.72|34.44|34.72|34.44|34.69|34.41|7
1738650290000|2025-02-04 06:24:50|34.73|34.45|34.72|34.44|34.74|34.46|34.71|34.43|6
1738650300000|2025-02-04 06:25:00|34.71|34.43|34.67|34.39|34.71|34.43|34.66|34.38|8
1738650310000|2025-02-04 06:25:10|34.66|34.38|34.67|34.39|34.67|34.39|34.66|34.38|6
1738650320000|2025-02-04 06:25:20|34.68|34.4|34.67|34.39|34.68|34.4|34.65|34.37|8
1738650330000|2025-02-04 06:25:30|34.66|34.38|34.67|34.39|34.67|34.39|34.65|34.37|11
1738650340000|2025-02-04 06:25:40|34.66|34.38|34.63|34.35|34.66|34.38|34.62|34.34|8
1738650350000|2025-02-04 06:25:50|34.64|34.36|34.66|34.38|34.67|34.39|34.64|34.36|6
1738650360000|2025-02-04 06:26:00|34.65|34.37|34.64|34.36|34.66|34.38|34.64|34.36|9
1738650370000|2025-02-04 06:26:10|34.63|34.35|34.61|34.33|34.63|34.35|34.6|34.32|4
1738650380000|2025-02-04 06:26:20|34.62|34.34|34.64|34.36|34.65|34.37|34.62|34.34|8
1738650390000|2025-02-04 06:26:30|34.65|34.37|34.64|34.36|34.66|34.38|34.63|34.35|10
1738650400000|2025-02-04 06:26:40|34.65|34.37|34.65|34.37|34.65|34.37|34.63|34.35|7
1738650410000|2025-02-04 06:26:50|34.66|34.38|34.66|34.38|34.66|34.38|34.64|34.36|5
1738650420000|2025-02-04 06:27:00|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|4
1738650430000|2025-02-04 06:27:10|34.63|34.35|34.59|34.31|34.63|34.35|34.59|34.31|8
1738650440000|2025-02-04 06:27:20|34.6|34.32|34.61|34.33|34.61|34.33|34.59|34.31|8
1738650450000|2025-02-04 06:27:30|34.6|34.32|34.59|34.31|34.6|34.32|34.58|34.3|6
1738650460000|2025-02-04 06:27:40|34.6|34.32|34.59|34.31|34.61|34.33|34.59|34.31|6
1738650470000|2025-02-04 06:27:50|34.6|34.32|34.59|34.31|34.6|34.32|34.58|34.3|8
1738650480000|2025-02-04 06:28:00|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738650490000|2025-02-04 06:28:10|34.61|34.33|34.59|34.31|34.61|34.33|34.59|34.31|5
1738650500000|2025-02-04 06:28:20|34.58|34.3|34.53|34.25|34.59|34.31|34.53|34.25|8
1738650510000|2025-02-04 06:28:30|34.54|34.26|34.5|34.22|34.54|34.26|34.5|34.22|9
1738650520000|2025-02-04 06:28:40|34.49|34.21|34.51|34.23|34.51|34.23|34.49|34.21|5
1738650530000|2025-02-04 06:28:50|34.52|34.24|34.51|34.23|34.53|34.25|34.5|34.22|7
1738650540000|2025-02-04 06:29:00|34.52|34.24|34.51|34.23|34.52|34.24|34.5|34.22|6
1738650550000|2025-02-04 06:29:10|34.52|34.24|34.55|34.27|34.55|34.27|34.52|34.24|7
1738650560000|2025-02-04 06:29:20|34.54|34.26|34.54|34.26|34.55|34.27|34.53|34.25|7
1738650570000|2025-02-04 06:29:30|34.55|34.27|34.56|34.28|34.56|34.28|34.55|34.27|6
1738650580000|2025-02-04 06:29:40|34.55|34.27|34.56|34.28|34.57|34.29|34.55|34.27|4
1738650590000|2025-02-04 06:29:50|34.57|34.29|34.56|34.28|34.57|34.29|34.55|34.27|8
1738650600000|2025-02-04 06:30:00|34.54|34.26|34.56|34.28|34.56|34.28|34.53|34.25|7
1738650610000|2025-02-04 06:30:10|34.55|34.27|34.58|34.3|34.58|34.3|34.55|34.27|6
1738650620000|2025-02-04 06:30:20|34.59|34.31|34.61|34.33|34.61|34.33|34.59|34.31|9
1738650630000|2025-02-04 06:30:30|34.62|34.34|34.65|34.37|34.65|34.37|34.62|34.34|7
1738650640000|2025-02-04 06:30:40|34.66|34.38|34.67|34.39|34.7|34.42|34.66|34.38|11
1738650650000|2025-02-04 06:30:50|34.66|34.38|34.66|34.38|34.67|34.39|34.65|34.37|5
1738650660000|2025-02-04 06:31:00|34.65|34.37|34.64|34.36|34.65|34.37|34.63|34.35|7
1738650670000|2025-02-04 06:31:10|34.65|34.37|34.67|34.39|34.67|34.39|34.64|34.36|11
1738650680000|2025-02-04 06:31:20|34.68|34.4|34.67|34.39|34.7|34.42|34.67|34.39|6
1738650690000|2025-02-04 06:31:30|34.66|34.38|34.67|34.39|34.68|34.4|34.64|34.36|8
1738650710000|2025-02-04 06:31:50|34.7|34.42|34.71|34.43|34.72|34.44|34.68|34.4|7
1738650720000|2025-02-04 06:32:00|34.72|34.44|34.73|34.45|34.73|34.45|34.71|34.43|8
1738650730000|2025-02-04 06:32:10|34.74|34.46|34.75|34.47|34.76|34.48|34.73|34.45|12
1738650740000|2025-02-04 06:32:20|34.74|34.46|34.74|34.46|34.75|34.47|34.73|34.45|5
1738650750000|2025-02-04 06:32:30|34.73|34.45|34.75|34.47|34.75|34.47|34.72|34.44|9
1738650760000|2025-02-04 06:32:40|34.74|34.46|34.73|34.45|34.74|34.46|34.73|34.45|2
1738650770000|2025-02-04 06:32:50|34.74|34.46|34.75|34.47|34.75|34.47|34.72|34.44|6
1738650780000|2025-02-04 06:33:00|34.74|34.46|34.74|34.46|34.75|34.47|34.73|34.45|9
1738650790000|2025-02-04 06:33:10|34.75|34.47|34.8|34.52|34.82|34.54|34.74|34.46|8
1738650800000|2025-02-04 06:33:20|34.81|34.53|34.82|34.54|34.83|34.55|34.81|34.53|7
1738650810000|2025-02-04 06:33:30|34.83|34.55|34.81|34.53|34.83|34.55|34.81|34.53|5
1738650820000|2025-02-04 06:33:40|34.8|34.52|34.8|34.52|34.81|34.53|34.78|34.5|14
1738650830000|2025-02-04 06:33:50|34.79|34.51|34.79|34.51|34.8|34.52|34.79|34.51|7
1738650840000|2025-02-04 06:34:00|34.78|34.5|34.74|34.46|34.8|34.52|34.74|34.46|11
1738650850000|2025-02-04 06:34:10|34.75|34.47|34.71|34.43|34.75|34.47|34.71|34.43|7
1738650860000|2025-02-04 06:34:20|34.72|34.44|34.73|34.45|34.73|34.45|34.7|34.42|12
1738650870000|2025-02-04 06:34:30|34.75|34.47|34.73|34.45|34.76|34.48|34.73|34.45|7
1738650880000|2025-02-04 06:34:40|34.72|34.44|34.74|34.46|34.75|34.47|34.72|34.44|7
1738650890000|2025-02-04 06:34:50|34.73|34.45|34.76|34.48|34.76|34.48|34.73|34.45|8
1738650900000|2025-02-04 06:35:00|34.75|34.47|34.73|34.45|34.75|34.47|34.72|34.44|9
1738650910000|2025-02-04 06:35:10|34.72|34.44|34.69|34.41|34.72|34.44|34.68|34.4|5
1738650920000|2025-02-04 06:35:20|34.68|34.4|34.67|34.39|34.68|34.4|34.67|34.39|6
1738650930000|2025-02-04 06:35:30|34.68|34.4|34.66|34.38|34.68|34.4|34.65|34.37|7
1738650940000|2025-02-04 06:35:40|34.67|34.39|34.72|34.44|34.74|34.46|34.67|34.39|9
1738650950000|2025-02-04 06:35:50|34.73|34.45|34.76|34.48|34.76|34.48|34.72|34.44|7
1738650960000|2025-02-04 06:36:00|34.77|34.49|34.75|34.47|34.77|34.49|34.74|34.46|5
1738650970000|2025-02-04 06:36:10|34.76|34.48|34.76|34.48|34.76|34.48|34.75|34.47|3
1738650990000|2025-02-04 06:36:30|34.77|34.49|34.77|34.49|34.78|34.5|34.77|34.49|7
1738651000000|2025-02-04 06:36:40|34.78|34.5|34.77|34.49|34.78|34.5|34.76|34.48|4
1738651010000|2025-02-04 06:36:50|34.78|34.5|34.8|34.52|34.81|34.53|34.78|34.5|5
1738651020000|2025-02-04 06:37:00|34.81|34.53|34.77|34.49|34.81|34.53|34.77|34.49|5
1738651030000|2025-02-04 06:37:10|34.76|34.48|34.73|34.45|34.76|34.48|34.73|34.45|10
1738651040000|2025-02-04 06:37:20|34.74|34.46|34.76|34.48|34.77|34.49|34.74|34.46|9
1738651050000|2025-02-04 06:37:30|34.75|34.47|34.7|34.42|34.75|34.47|34.68|34.4|11
1738651060000|2025-02-04 06:37:40|34.69|34.41|34.68|34.4|34.69|34.41|34.67|34.39|6
1738651070000|2025-02-04 06:37:50|34.67|34.39|34.66|34.38|34.69|34.41|34.66|34.38|8
1738651080000|2025-02-04 06:38:00|34.67|34.39|34.64|34.36|34.68|34.4|34.64|34.36|7
1738651090000|2025-02-04 06:38:10|34.63|34.35|34.68|34.4|34.68|34.4|34.63|34.35|5
1738651100000|2025-02-04 06:38:20|34.69|34.41|34.65|34.37|34.69|34.41|34.65|34.37|5
1738651110000|2025-02-04 06:38:30|34.66|34.38|34.69|34.41|34.69|34.41|34.66|34.38|8
1738651120000|2025-02-04 06:38:40|34.68|34.4|34.69|34.41|34.7|34.42|34.68|34.4|5
1738651130000|2025-02-04 06:38:50|34.7|34.42|34.69|34.41|34.7|34.42|34.69|34.41|2
1738651140000|2025-02-04 06:39:00|34.7|34.42|34.65|34.37|34.7|34.42|34.65|34.37|7
1738651150000|2025-02-04 06:39:10|34.64|34.36|34.6|34.32|34.64|34.36|34.6|34.32|5
1738651160000|2025-02-04 06:39:20|34.59|34.31|34.59|34.31|34.6|34.32|34.59|34.31|3
1738651180000|2025-02-04 06:39:40|34.63|34.35|34.65|34.37|34.66|34.38|34.63|34.35|5
1738651190000|2025-02-04 06:39:50|34.66|34.38|34.66|34.38|34.67|34.39|34.64|34.36|9
1738651200000|2025-02-04 06:40:00|34.65|34.37|34.71|34.43|34.71|34.43|34.65|34.37|12
1738651210000|2025-02-04 06:40:10|34.7|34.42|34.7|34.42|34.73|34.45|34.7|34.42|7
1738651220000|2025-02-04 06:40:20|34.71|34.43|34.69|34.41|34.71|34.43|34.69|34.41|7
1738651230000|2025-02-04 06:40:30|34.68|34.4|34.65|34.37|34.69|34.41|34.65|34.37|7
1738651240000|2025-02-04 06:40:40|34.66|34.38|34.67|34.39|34.67|34.39|34.64|34.36|10
1738651250000|2025-02-04 06:40:50|34.68|34.4|34.7|34.42|34.7|34.42|34.68|34.4|5
1738651260000|2025-02-04 06:41:00|34.69|34.41|34.71|34.43|34.71|34.43|34.69|34.41|7
1738651270000|2025-02-04 06:41:10|34.72|34.44|34.74|34.46|34.75|34.47|34.71|34.43|9
1738651280000|2025-02-04 06:41:20|34.75|34.47|34.75|34.47|34.76|34.48|34.75|34.47|5
1738651290000|2025-02-04 06:41:30|34.74|34.46|34.78|34.5|34.79|34.51|34.74|34.46|11
1738651300000|2025-02-04 06:41:40|34.79|34.51|34.78|34.5|34.79|34.51|34.78|34.5|2
1738651310000|2025-02-04 06:41:50|34.79|34.51|34.77|34.49|34.79|34.51|34.75|34.47|7
1738651320000|2025-02-04 06:42:00|34.78|34.5|34.77|34.49|34.78|34.5|34.77|34.49|6
1738651330000|2025-02-04 06:42:10|34.76|34.48|34.78|34.5|34.78|34.5|34.76|34.48|5
1738651340000|2025-02-04 06:42:20|34.79|34.51|34.78|34.5|34.79|34.51|34.78|34.5|2
1738651350000|2025-02-04 06:42:30|34.79|34.51|34.78|34.5|34.79|34.51|34.78|34.5|4
1738651370000|2025-02-04 06:42:50|34.75|34.47|34.75|34.47|34.75|34.47|34.74|34.46|3
1738651380000|2025-02-04 06:43:00|34.77|34.49|34.74|34.46|34.77|34.49|34.74|34.46|6
1738651390000|2025-02-04 06:43:10|34.73|34.45|34.71|34.43|34.73|34.45|34.7|34.42|7
1738651400000|2025-02-04 06:43:20|34.7|34.42|34.69|34.41|34.71|34.43|34.69|34.41|4
1738651410000|2025-02-04 06:43:30|34.7|34.42|34.71|34.43|34.71|34.43|34.69|34.41|6
1738651420000|2025-02-04 06:43:40|34.72|34.44|34.71|34.43|34.72|34.44|34.7|34.42|6
1738651430000|2025-02-04 06:43:50|34.72|34.44|34.75|34.47|34.75|34.47|34.72|34.44|6
1738651440000|2025-02-04 06:44:00|34.76|34.48|34.77|34.49|34.77|34.49|34.74|34.46|8
1738651450000|2025-02-04 06:44:10|34.78|34.5|34.8|34.52|34.8|34.52|34.78|34.5|5
1738651460000|2025-02-04 06:44:20|34.79|34.51|34.82|34.54|34.82|34.54|34.79|34.51|7
1738651470000|2025-02-04 06:44:30|34.83|34.55|34.83|34.55|34.84|34.56|34.82|34.54|8
1738651480000|2025-02-04 06:44:40|34.84|34.56|34.82|34.54|34.84|34.56|34.81|34.53|7
1738651500000|2025-02-04 06:45:00|34.81|34.53|34.77|34.49|34.81|34.53|34.76|34.48|7
1738651510000|2025-02-04 06:45:10|34.76|34.48|34.72|34.44|34.76|34.48|34.72|34.44|7
1738651520000|2025-02-04 06:45:20|34.71|34.43|34.72|34.44|34.73|34.45|34.71|34.43|8
1738651530000|2025-02-04 06:45:30|34.73|34.45|34.7|34.42|34.73|34.45|34.7|34.42|4
1738651540000|2025-02-04 06:45:40|34.71|34.43|34.74|34.46|34.74|34.46|34.7|34.42|5
1738651550000|2025-02-04 06:45:50|34.75|34.47|34.77|34.49|34.78|34.5|34.75|34.47|9
1738651560000|2025-02-04 06:46:00|34.78|34.5|34.83|34.55|34.83|34.55|34.78|34.5|8
1738651570000|2025-02-04 06:46:10|34.82|34.54|34.85|34.57|34.85|34.57|34.82|34.54|10
1738651580000|2025-02-04 06:46:20|34.84|34.56|34.84|34.56|34.85|34.57|34.83|34.55|8
1738651590000|2025-02-04 06:46:30|34.83|34.55|34.84|34.56|34.85|34.57|34.82|34.54|9
1738651600000|2025-02-04 06:46:40|34.83|34.55|34.85|34.57|34.87|34.59|34.83|34.55|6
1738651610000|2025-02-04 06:46:50|34.86|34.58|34.84|34.56|34.86|34.58|34.83|34.55|8
1738651620000|2025-02-04 06:47:00|34.85|34.57|34.85|34.57|34.87|34.59|34.81|34.53|14
1738651630000|2025-02-04 06:47:10|34.86|34.58|34.89|34.61|34.9|34.62|34.86|34.58|7
1738651640000|2025-02-04 06:47:20|34.88|34.6|34.88|34.6|34.9|34.62|34.88|34.6|5
1738651650000|2025-02-04 06:47:30|34.89|34.61|34.86|34.58|34.89|34.61|34.84|34.56|9
1738651660000|2025-02-04 06:47:40|34.87|34.59|34.85|34.57|34.88|34.6|34.85|34.57|13
1738651670000|2025-02-04 06:47:50|34.86|34.58|34.92|34.64|34.92|34.64|34.86|34.58|9
1738651680000|2025-02-04 06:48:00|34.91|34.63|34.92|34.64|34.93|34.65|34.9|34.62|9
1738651690000|2025-02-04 06:48:10|34.93|34.65|34.95|34.67|34.95|34.67|34.92|34.64|7
1738651700000|2025-02-04 06:48:20|34.94|34.66|34.94|34.66|34.95|34.67|34.93|34.65|6
1738651710000|2025-02-04 06:48:30|34.93|34.65|34.93|34.65|34.95|34.67|34.9|34.62|10
1738651720000|2025-02-04 06:48:40|34.94|34.66|34.95|34.67|34.95|34.67|34.94|34.66|6
1738651730000|2025-02-04 06:48:50|34.94|34.66|34.91|34.63|34.94|34.66|34.91|34.63|10
1738651740000|2025-02-04 06:49:00|34.88|34.6|34.87|34.59|34.89|34.61|34.87|34.59|4
1738651750000|2025-02-04 06:49:10|34.86|34.58|34.85|34.57|34.88|34.6|34.85|34.57|7
1738651760000|2025-02-04 06:49:20|34.84|34.56|34.87|34.59|34.88|34.6|34.84|34.56|12
1738651770000|2025-02-04 06:49:30|34.86|34.58|34.86|34.58|34.88|34.6|34.85|34.57|11
1738651780000|2025-02-04 06:49:40|34.85|34.57|34.88|34.6|34.89|34.61|34.85|34.57|8
1738651790000|2025-02-04 06:49:50|34.89|34.61|34.89|34.61|34.9|34.62|34.88|34.6|7
1738651800000|2025-02-04 06:50:00|34.88|34.6|34.92|34.64|34.92|34.64|34.88|34.6|4
1738651810000|2025-02-04 06:50:10|34.91|34.63|34.9|34.62|34.91|34.63|34.9|34.62|2
1738651830000|2025-02-04 06:50:30|34.84|34.56|34.82|34.54|34.84|34.56|34.81|34.53|8
1738651840000|2025-02-04 06:50:40|34.83|34.55|34.82|34.54|34.84|34.56|34.81|34.53|9
1738651850000|2025-02-04 06:50:50|34.83|34.55|34.86|34.58|34.86|34.58|34.82|34.54|13
1738651860000|2025-02-04 06:51:00|34.87|34.59|34.88|34.6|34.88|34.6|34.85|34.57|5
1738651870000|2025-02-04 06:51:10|34.87|34.59|34.87|34.59|34.88|34.6|34.86|34.58|7
1738651880000|2025-02-04 06:51:20|34.86|34.58|34.88|34.6|34.9|34.62|34.86|34.58|11
1738651890000|2025-02-04 06:51:30|34.87|34.59|34.89|34.61|34.9|34.62|34.85|34.57|8
1738651900000|2025-02-04 06:51:40|34.9|34.62|34.88|34.6|34.9|34.62|34.88|34.6|7
1738651910000|2025-02-04 06:51:50|34.87|34.59|34.85|34.57|34.87|34.59|34.84|34.56|9
1738651920000|2025-02-04 06:52:00|34.86|34.58|34.79|34.51|34.86|34.58|34.79|34.51|6
1738651930000|2025-02-04 06:52:10|34.8|34.52|34.84|34.56|34.84|34.56|34.8|34.52|7
1738651940000|2025-02-04 06:52:20|34.85|34.57|34.85|34.57|34.85|34.57|34.83|34.55|12
1738651950000|2025-02-04 06:52:30|34.84|34.56|34.84|34.56|34.85|34.57|34.81|34.53|15
1738651960000|2025-02-04 06:52:40|34.83|34.55|34.82|34.54|34.84|34.56|34.82|34.54|7
1738651970000|2025-02-04 06:52:50|34.83|34.55|34.82|34.54|34.83|34.55|34.81|34.53|6
1738651980000|2025-02-04 06:53:00|34.81|34.53|34.81|34.53|34.83|34.55|34.8|34.52|11
1738651990000|2025-02-04 06:53:10|34.82|34.54|34.8|34.52|34.83|34.55|34.79|34.51|9
1738652000000|2025-02-04 06:53:20|34.81|34.53|34.8|34.52|34.82|34.54|34.8|34.52|6
1738652020000|2025-02-04 06:53:40|34.79|34.51|34.8|34.52|34.8|34.52|34.79|34.51|4
1738652030000|2025-02-04 06:53:50|34.79|34.51|34.81|34.53|34.81|34.53|34.79|34.51|5
1738652040000|2025-02-04 06:54:00|34.82|34.54|34.83|34.55|34.84|34.56|34.82|34.54|9
1738652050000|2025-02-04 06:54:10|34.82|34.54|34.83|34.55|34.83|34.55|34.81|34.53|6
1738652060000|2025-02-04 06:54:20|34.84|34.56|34.85|34.57|34.85|34.57|34.83|34.55|8
1738652070000|2025-02-04 06:54:30|34.84|34.56|34.84|34.56|34.85|34.57|34.83|34.55|7
1738652080000|2025-02-04 06:54:40|34.83|34.55|34.81|34.53|34.83|34.55|34.8|34.52|7
1738652090000|2025-02-04 06:54:50|34.8|34.52|34.78|34.5|34.8|34.52|34.78|34.5|3
1738652100000|2025-02-04 06:55:00|34.77|34.49|34.72|34.44|34.77|34.49|34.72|34.44|8
1738652110000|2025-02-04 06:55:10|34.73|34.45|34.74|34.46|34.74|34.46|34.72|34.44|6
1738652120000|2025-02-04 06:55:20|34.75|34.47|34.73|34.45|34.76|34.48|34.73|34.45|9
1738652130000|2025-02-04 06:55:30|34.72|34.44|34.72|34.44|34.73|34.45|34.71|34.43|9
1738652140000|2025-02-04 06:55:40|34.73|34.45|34.72|34.44|34.73|34.45|34.72|34.44|2
1738652150000|2025-02-04 06:55:50|34.73|34.45|34.72|34.44|34.76|34.48|34.72|34.44|9
1738652160000|2025-02-04 06:56:00|34.73|34.45|34.7|34.42|34.73|34.45|34.69|34.41|8
1738652170000|2025-02-04 06:56:10|34.69|34.41|34.72|34.44|34.72|34.44|34.69|34.41|10
1738652180000|2025-02-04 06:56:20|34.73|34.45|34.7|34.42|34.73|34.45|34.7|34.42|8
1738652190000|2025-02-04 06:56:30|34.69|34.41|34.7|34.42|34.7|34.42|34.69|34.41|4
1738652200000|2025-02-04 06:56:40|34.71|34.43|34.7|34.42|34.71|34.43|34.7|34.42|4
1738652220000|2025-02-04 06:57:00|34.69|34.41|34.7|34.42|34.7|34.42|34.68|34.4|6
1738652230000|2025-02-04 06:57:10|34.69|34.41|34.69|34.41|34.7|34.42|34.69|34.41|3
1738652240000|2025-02-04 06:57:20|34.7|34.42|34.72|34.44|34.73|34.45|34.7|34.42|6
1738652250000|2025-02-04 06:57:30|34.73|34.45|34.74|34.46|34.74|34.46|34.73|34.45|2
1738652260000|2025-02-04 06:57:40|34.73|34.45|34.74|34.46|34.74|34.46|34.73|34.45|2
1738652270000|2025-02-04 06:57:50|34.73|34.45|34.73|34.45|34.73|34.45|34.72|34.44|3
1738652280000|2025-02-04 06:58:00|34.74|34.46|34.75|34.47|34.75|34.47|34.74|34.46|2
1738652290000|2025-02-04 06:58:10|34.76|34.48|34.79|34.51|34.79|34.51|34.76|34.48|3
1738652300000|2025-02-04 06:58:20|34.8|34.52|34.8|34.52|34.8|34.52|34.8|34.52|1
1738652310000|2025-02-04 06:58:30|34.79|34.51|34.79|34.51|34.8|34.52|34.78|34.5|5
1738652320000|2025-02-04 06:58:40|34.78|34.5|34.79|34.51|34.79|34.51|34.78|34.5|2
1738652330000|2025-02-04 06:58:50|34.8|34.52|34.8|34.52|34.8|34.52|34.8|34.52|1
1738652340000|2025-02-04 06:59:00|34.79|34.51|34.8|34.52|34.8|34.52|34.79|34.51|6
1738652350000|2025-02-04 06:59:10|34.81|34.53|34.81|34.53|34.82|34.54|34.81|34.53|5
1738652360000|2025-02-04 06:59:20|34.82|34.54|34.83|34.55|34.85|34.57|34.8|34.52|11
1738652370000|2025-02-04 06:59:30|34.84|34.56|34.84|34.56|34.84|34.56|34.84|34.56|1
1738652380000|2025-02-04 06:59:40|34.85|34.57|34.85|34.57|34.85|34.57|34.85|34.57|1
1738652390000|2025-02-04 06:59:50|34.86|34.58|34.86|34.58|34.86|34.58|34.86|34.58|1
1738652410000|2025-02-04 07:00:10|34.84|34.56|34.8|34.52|34.84|34.56|34.8|34.52|5
1738652420000|2025-02-04 07:00:20|34.81|34.53|34.78|34.5|34.81|34.53|34.78|34.5|6
1738652430000|2025-02-04 07:00:30|34.77|34.49|34.77|34.49|34.77|34.49|34.77|34.49|1
1738652440000|2025-02-04 07:00:40|34.76|34.48|34.77|34.49|34.77|34.49|34.75|34.47|10
1738652450000|2025-02-04 07:00:50|34.78|34.5|34.75|34.47|34.78|34.5|34.75|34.47|4
1738652460000|2025-02-04 07:01:00|34.74|34.46|34.74|34.46|34.74|34.46|34.71|34.43|8
1738652470000|2025-02-04 07:01:10|34.72|34.44|34.69|34.41|34.73|34.45|34.69|34.41|7
1738652480000|2025-02-04 07:01:20|34.7|34.42|34.69|34.41|34.7|34.42|34.69|34.41|2
1738652490000|2025-02-04 07:01:30|34.71|34.43|34.7|34.42|34.72|34.44|34.7|34.42|8
1738652500000|2025-02-04 07:01:40|34.71|34.43|34.75|34.47|34.75|34.47|34.71|34.43|7
1738652510000|2025-02-04 07:01:50|34.76|34.48|34.74|34.46|34.76|34.48|34.73|34.45|8
1738652520000|2025-02-04 07:02:00|34.73|34.45|34.7|34.42|34.74|34.46|34.7|34.42|6
1738652530000|2025-02-04 07:02:10|34.69|34.41|34.7|34.42|34.71|34.43|34.69|34.41|4
1738652540000|2025-02-04 07:02:20|34.71|34.43|34.7|34.42|34.71|34.43|34.68|34.4|5
1738652550000|2025-02-04 07:02:30|34.71|34.43|34.71|34.43|34.73|34.45|34.7|34.42|9
1738652560000|2025-02-04 07:02:40|34.7|34.42|34.69|34.41|34.71|34.43|34.69|34.41|5
1738652570000|2025-02-04 07:02:50|34.7|34.42|34.69|34.41|34.7|34.42|34.68|34.4|4
1738652580000|2025-02-04 07:03:00|34.7|34.42|34.7|34.42|34.71|34.43|34.69|34.41|8
1738652590000|2025-02-04 07:03:10|34.71|34.43|34.74|34.46|34.76|34.48|34.71|34.43|11
1738652600000|2025-02-04 07:03:20|34.73|34.45|34.77|34.49|34.79|34.51|34.73|34.45|11
1738652610000|2025-02-04 07:03:30|34.78|34.5|34.79|34.51|34.79|34.51|34.77|34.49|8
1738652620000|2025-02-04 07:03:40|34.78|34.5|34.77|34.49|34.78|34.5|34.76|34.48|12
1738652630000|2025-02-04 07:03:50|34.76|34.48|34.77|34.49|34.77|34.49|34.75|34.47|5
1738652640000|2025-02-04 07:04:00|34.76|34.48|34.78|34.5|34.79|34.51|34.76|34.48|11
1738652650000|2025-02-04 07:04:10|34.79|34.51|34.8|34.52|34.81|34.53|34.78|34.5|7
1738652660000|2025-02-04 07:04:20|34.78|34.5|34.81|34.53|34.83|34.55|34.78|34.5|10
1738652670000|2025-02-04 07:04:30|34.83|34.55|34.84|34.56|34.86|34.58|34.83|34.55|7
1738652680000|2025-02-04 07:04:40|34.85|34.57|34.85|34.57|34.85|34.57|34.81|34.53|9
1738652690000|2025-02-04 07:04:50|34.86|34.58|34.83|34.55|34.86|34.58|34.83|34.55|6
1738652700000|2025-02-04 07:05:00|34.84|34.56|34.8|34.52|34.85|34.57|34.79|34.51|9
1738652710000|2025-02-04 07:05:10|34.81|34.53|34.81|34.53|34.81|34.53|34.81|34.53|1
1738652720000|2025-02-04 07:05:20|34.77|34.49|34.78|34.5|34.78|34.5|34.76|34.48|4
1738652730000|2025-02-04 07:05:30|34.79|34.51|34.8|34.52|34.82|34.54|34.79|34.51|9
1738652740000|2025-02-04 07:05:40|34.79|34.51|34.78|34.5|34.81|34.53|34.78|34.5|12
1738652750000|2025-02-04 07:05:50|34.8|34.52|34.82|34.54|34.85|34.57|34.79|34.51|10
1738652760000|2025-02-04 07:06:00|34.83|34.55|34.83|34.55|34.83|34.55|34.8|34.52|7
1738652770000|2025-02-04 07:06:10|34.82|34.54|34.81|34.53|34.83|34.55|34.79|34.51|12
1738652780000|2025-02-04 07:06:20|34.82|34.54|34.87|34.59|34.88|34.6|34.82|34.54|8
1738652790000|2025-02-04 07:06:30|34.88|34.6|34.84|34.56|34.88|34.6|34.83|34.55|6
1738652800000|2025-02-04 07:06:40|34.83|34.55|34.8|34.52|34.85|34.57|34.8|34.52|9
1738652810000|2025-02-04 07:06:50|34.79|34.51|34.79|34.51|34.8|34.52|34.77|34.49|9
1738652820000|2025-02-04 07:07:00|34.8|34.52|34.75|34.47|34.8|34.52|34.75|34.47|10
1738652830000|2025-02-04 07:07:10|34.76|34.48|34.75|34.47|34.76|34.48|34.74|34.46|6
1738652840000|2025-02-04 07:07:20|34.74|34.46|34.72|34.44|34.74|34.46|34.72|34.44|7
1738652850000|2025-02-04 07:07:30|34.71|34.43|34.73|34.45|34.73|34.45|34.7|34.42|5
1738652860000|2025-02-04 07:07:40|34.72|34.44|34.73|34.45|34.74|34.46|34.72|34.44|9
1738652870000|2025-02-04 07:07:50|34.74|34.46|34.73|34.45|34.74|34.46|34.72|34.44|6
1738652880000|2025-02-04 07:08:00|34.72|34.44|34.74|34.46|34.74|34.46|34.7|34.42|6
1738652890000|2025-02-04 07:08:10|34.75|34.47|34.71|34.43|34.75|34.47|34.71|34.43|7
1738652900000|2025-02-04 07:08:20|34.7|34.42|34.69|34.41|34.7|34.42|34.68|34.4|6
1738652920000|2025-02-04 07:08:40|34.66|34.38|34.67|34.39|34.67|34.39|34.64|34.36|4
1738652930000|2025-02-04 07:08:50|34.66|34.38|34.61|34.33|34.66|34.38|34.61|34.33|10
1738652940000|2025-02-04 07:09:00|34.63|34.35|34.63|34.35|34.63|34.35|34.61|34.33|13
1738652950000|2025-02-04 07:09:10|34.64|34.36|34.64|34.36|34.64|34.36|34.63|34.35|7
1738652960000|2025-02-04 07:09:20|34.65|34.37|34.64|34.36|34.66|34.38|34.63|34.35|6
1738652970000|2025-02-04 07:09:30|34.63|34.35|34.63|34.35|34.65|34.37|34.62|34.34|9
1738652980000|2025-02-04 07:09:40|34.62|34.34|34.61|34.33|34.62|34.34|34.59|34.31|10
1738652990000|2025-02-04 07:09:50|34.6|34.32|34.6|34.32|34.61|34.33|34.6|34.32|3
1738653000000|2025-02-04 07:10:00|34.61|34.33|34.58|34.3|34.62|34.34|34.57|34.29|12
1738653010000|2025-02-04 07:10:10|34.59|34.31|34.58|34.3|34.59|34.31|34.57|34.29|7
1738653020000|2025-02-04 07:10:20|34.59|34.31|34.6|34.32|34.62|34.34|34.59|34.31|9
1738653030000|2025-02-04 07:10:30|34.61|34.33|34.59|34.31|34.61|34.33|34.59|34.31|6
1738653040000|2025-02-04 07:10:40|34.58|34.3|34.57|34.29|34.58|34.3|34.56|34.28|5
1738653050000|2025-02-04 07:10:50|34.56|34.28|34.57|34.29|34.57|34.29|34.56|34.28|2
1738653060000|2025-02-04 07:11:00|34.56|34.28|34.59|34.31|34.59|34.31|34.56|34.28|10
1738653070000|2025-02-04 07:11:10|34.58|34.3|34.59|34.31|34.59|34.31|34.57|34.29|6
1738653080000|2025-02-04 07:11:20|34.6|34.32|34.58|34.3|34.6|34.32|34.57|34.29|8
1738653090000|2025-02-04 07:11:30|34.59|34.31|34.59|34.31|34.59|34.31|34.58|34.3|3
1738653100000|2025-02-04 07:11:40|34.6|34.32|34.6|34.32|34.61|34.33|34.59|34.31|7
1738653110000|2025-02-04 07:11:50|34.59|34.31|34.59|34.31|34.59|34.31|34.59|34.31|1
1738653130000|2025-02-04 07:12:10|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|4
1738653140000|2025-02-04 07:12:20|34.65|34.37|34.62|34.34|34.65|34.37|34.6|34.32|8
1738653150000|2025-02-04 07:12:30|34.63|34.35|34.6|34.32|34.63|34.35|34.59|34.31|10
1738653160000|2025-02-04 07:12:40|34.61|34.33|34.61|34.33|34.61|34.33|34.59|34.31|7
1738653170000|2025-02-04 07:12:50|34.6|34.32|34.59|34.31|34.61|34.33|34.59|34.31|7
1738653180000|2025-02-04 07:13:00|34.6|34.32|34.66|34.38|34.66|34.38|34.6|34.32|9
1738653190000|2025-02-04 07:13:10|34.67|34.39|34.66|34.38|34.68|34.4|34.66|34.38|6
1738653200000|2025-02-04 07:13:20|34.65|34.37|34.66|34.38|34.67|34.39|34.65|34.37|4
1738653210000|2025-02-04 07:13:30|34.65|34.37|34.65|34.37|34.65|34.37|34.63|34.35|10
1738653220000|2025-02-04 07:13:40|34.64|34.36|34.65|34.37|34.65|34.37|34.62|34.34|6
1738653230000|2025-02-04 07:13:50|34.66|34.38|34.65|34.37|34.67|34.39|34.65|34.37|4
1738653240000|2025-02-04 07:14:00|34.66|34.38|34.66|34.38|34.66|34.38|34.64|34.36|11
1738653250000|2025-02-04 07:14:10|34.64|34.36|34.64|34.36|34.65|34.37|34.64|34.36|3
1738653260000|2025-02-04 07:14:20|34.63|34.35|34.64|34.36|34.64|34.36|34.62|34.34|4
1738653270000|2025-02-04 07:14:30|34.62|34.34|34.62|34.34|34.64|34.36|34.62|34.34|8
1738653280000|2025-02-04 07:14:40|34.63|34.35|34.64|34.36|34.64|34.36|34.62|34.34|8
1738653290000|2025-02-04 07:14:50|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|2
1738653300000|2025-02-04 07:15:00|34.65|34.37|34.63|34.35|34.66|34.38|34.63|34.35|9
1738653320000|2025-02-04 07:15:20|34.6|34.32|34.57|34.29|34.6|34.32|34.57|34.29|6
1738653330000|2025-02-04 07:15:30|34.58|34.3|34.58|34.3|34.58|34.3|34.57|34.29|5
1738653340000|2025-02-04 07:15:40|34.59|34.31|34.61|34.33|34.61|34.33|34.59|34.31|3
1738653350000|2025-02-04 07:15:50|34.59|34.31|34.59|34.31|34.59|34.31|34.56|34.28|7
1738653360000|2025-02-04 07:16:00|34.6|34.32|34.59|34.31|34.6|34.32|34.58|34.3|6
1738653370000|2025-02-04 07:16:10|34.6|34.32|34.62|34.34|34.62|34.34|34.59|34.31|9
1738653380000|2025-02-04 07:16:20|34.63|34.35|34.67|34.39|34.67|34.39|34.63|34.35|9
1738653390000|2025-02-04 07:16:30|34.66|34.38|34.69|34.41|34.71|34.43|34.66|34.38|8
1738653400000|2025-02-04 07:16:40|34.7|34.42|34.7|34.42|34.71|34.43|34.67|34.39|9
1738653410000|2025-02-04 07:16:50|34.69|34.41|34.71|34.43|34.71|34.43|34.69|34.41|5
1738653420000|2025-02-04 07:17:00|34.7|34.42|34.67|34.39|34.7|34.42|34.66|34.38|8
1738653430000|2025-02-04 07:17:10|34.66|34.38|34.64|34.36|34.66|34.38|34.63|34.35|7
1738653440000|2025-02-04 07:17:20|34.65|34.37|34.67|34.39|34.69|34.41|34.65|34.37|6
1738653450000|2025-02-04 07:17:30|34.68|34.4|34.72|34.44|34.72|34.44|34.68|34.4|7
1738653460000|2025-02-04 07:17:40|34.73|34.45|34.7|34.42|34.75|34.47|34.67|34.39|11
1738653470000|2025-02-04 07:17:50|34.71|34.43|34.71|34.43|34.71|34.43|34.7|34.42|5
1738653480000|2025-02-04 07:18:00|34.7|34.42|34.68|34.4|34.7|34.42|34.66|34.38|11
1738653490000|2025-02-04 07:18:10|34.69|34.41|34.69|34.41|34.69|34.41|34.67|34.39|4
1738653500000|2025-02-04 07:18:20|34.7|34.42|34.74|34.46|34.74|34.46|34.7|34.42|5
1738653520000|2025-02-04 07:18:40|34.75|34.47|34.76|34.48|34.76|34.48|34.71|34.43|8
1738653530000|2025-02-04 07:18:50|34.77|34.49|34.77|34.49|34.77|34.49|34.75|34.47|7
1738653540000|2025-02-04 07:19:00|34.76|34.48|34.77|34.49|34.77|34.49|34.74|34.46|10
1738653550000|2025-02-04 07:19:10|34.75|34.47|34.78|34.5|34.78|34.5|34.75|34.47|8
1738653560000|2025-02-04 07:19:20|34.79|34.51|34.78|34.5|34.81|34.53|34.78|34.5|8
1738653570000|2025-02-04 07:19:30|34.77|34.49|34.76|34.48|34.78|34.5|34.76|34.48|8
1738653580000|2025-02-04 07:19:40|34.75|34.47|34.77|34.49|34.79|34.51|34.75|34.47|7
1738653590000|2025-02-04 07:19:50|34.76|34.48|34.79|34.51|34.79|34.51|34.76|34.48|6
1738653600000|2025-02-04 07:20:00|34.78|34.5|34.75|34.47|34.78|34.5|34.75|34.47|8
1738653610000|2025-02-04 07:20:10|34.74|34.46|34.72|34.44|34.74|34.46|34.71|34.43|7
1738653620000|2025-02-04 07:20:20|34.7|34.42|34.68|34.4|34.7|34.42|34.67|34.39|6
1738653630000|2025-02-04 07:20:30|34.69|34.41|34.68|34.4|34.71|34.43|34.68|34.4|10
1738653640000|2025-02-04 07:20:40|34.69|34.41|34.7|34.42|34.71|34.43|34.68|34.4|8
1738653650000|2025-02-04 07:20:50|34.72|34.44|34.69|34.41|34.72|34.44|34.68|34.4|15
1738653660000|2025-02-04 07:21:00|34.7|34.42|34.64|34.36|34.7|34.42|34.64|34.36|11
1738653670000|2025-02-04 07:21:10|34.66|34.38|34.64|34.36|34.66|34.38|34.64|34.36|9
1738653680000|2025-02-04 07:21:20|34.63|34.35|34.61|34.33|34.63|34.35|34.61|34.33|3
1738653690000|2025-02-04 07:21:30|34.6|34.32|34.62|34.34|34.63|34.35|34.6|34.32|9
1738653700000|2025-02-04 07:21:40|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738653720000|2025-02-04 07:22:00|34.6|34.32|34.62|34.34|34.63|34.35|34.6|34.32|5
1738653730000|2025-02-04 07:22:10|34.63|34.35|34.6|34.32|34.63|34.35|34.6|34.32|4
1738653740000|2025-02-04 07:22:20|34.61|34.33|34.59|34.31|34.62|34.34|34.59|34.31|9
1738653750000|2025-02-04 07:22:30|34.58|34.3|34.58|34.3|34.61|34.33|34.57|34.29|11
1738653760000|2025-02-04 07:22:40|34.57|34.29|34.59|34.31|34.59|34.31|34.56|34.28|9
1738653770000|2025-02-04 07:22:50|34.58|34.3|34.58|34.3|34.58|34.3|34.58|34.3|1
1738653780000|2025-02-04 07:23:00|34.57|34.29|34.54|34.26|34.57|34.29|34.54|34.26|10
1738653790000|2025-02-04 07:23:10|34.53|34.25|34.51|34.23|34.54|34.26|34.5|34.22|7
1738653800000|2025-02-04 07:23:20|34.52|34.24|34.5|34.22|34.52|34.24|34.49|34.21|7
1738653810000|2025-02-04 07:23:30|34.51|34.23|34.49|34.21|34.51|34.23|34.49|34.21|3
1738653820000|2025-02-04 07:23:40|34.5|34.22|34.48|34.2|34.51|34.23|34.48|34.2|6
1738653830000|2025-02-04 07:23:50|34.49|34.21|34.48|34.2|34.49|34.21|34.47|34.19|8
1738653840000|2025-02-04 07:24:00|34.49|34.21|34.47|34.19|34.5|34.22|34.47|34.19|8
1738653850000|2025-02-04 07:24:10|34.48|34.2|34.46|34.18|34.48|34.2|34.45|34.17|9
1738653860000|2025-02-04 07:24:20|34.47|34.19|34.48|34.2|34.48|34.2|34.46|34.18|6
1738653870000|2025-02-04 07:24:30|34.49|34.21|34.47|34.19|34.51|34.23|34.47|34.19|8
1738653880000|2025-02-04 07:24:40|34.48|34.2|34.48|34.2|34.48|34.2|34.47|34.19|7
1738653890000|2025-02-04 07:24:50|34.49|34.21|34.48|34.2|34.49|34.21|34.47|34.19|6
1738653900000|2025-02-04 07:25:00|34.47|34.19|34.43|34.15|34.48|34.2|34.43|34.15|6
1738653910000|2025-02-04 07:25:10|34.42|34.14|34.42|34.14|34.43|34.15|34.42|34.14|3
1738653920000|2025-02-04 07:25:20|34.41|34.13|34.41|34.13|34.42|34.14|34.39|34.11|13
1738653930000|2025-02-04 07:25:30|34.4|34.12|34.4|34.12|34.42|34.14|34.39|34.11|7
1738653940000|2025-02-04 07:25:40|34.41|34.13|34.43|34.15|34.43|34.15|34.41|34.13|5
1738653950000|2025-02-04 07:25:50|34.44|34.16|34.44|34.16|34.45|34.17|34.44|34.16|5
1738653960000|2025-02-04 07:26:00|34.45|34.17|34.46|34.18|34.47|34.19|34.45|34.17|10
1738653970000|2025-02-04 07:26:10|34.47|34.19|34.47|34.19|34.48|34.2|34.46|34.18|4
1738653980000|2025-02-04 07:26:20|34.48|34.2|34.48|34.2|34.48|34.2|34.46|34.18|11
1738653990000|2025-02-04 07:26:30|34.47|34.19|34.48|34.2|34.48|34.2|34.46|34.18|6
1738654000000|2025-02-04 07:26:40|34.47|34.19|34.48|34.2|34.49|34.21|34.47|34.19|7
1738654010000|2025-02-04 07:26:50|34.49|34.21|34.49|34.21|34.5|34.22|34.48|34.2|7
1738654020000|2025-02-04 07:27:00|34.48|34.2|34.45|34.17|34.48|34.2|34.45|34.17|6
1738654030000|2025-02-04 07:27:10|34.44|34.16|34.42|34.14|34.44|34.16|34.4|34.12|9
1738654040000|2025-02-04 07:27:20|34.43|34.15|34.41|34.13|34.43|34.15|34.41|34.13|5
1738654050000|2025-02-04 07:27:30|34.42|34.14|34.44|34.16|34.44|34.16|34.41|34.13|7
1738654060000|2025-02-04 07:27:40|34.43|34.15|34.44|34.16|34.44|34.16|34.42|34.14|4
1738654070000|2025-02-04 07:27:50|34.43|34.15|34.42|34.14|34.44|34.16|34.41|34.13|8
1738654080000|2025-02-04 07:28:00|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|6
1738654090000|2025-02-04 07:28:10|34.43|34.15|34.43|34.15|34.43|34.15|34.43|34.15|1
1738654100000|2025-02-04 07:28:20|34.42|34.14|34.42|34.14|34.43|34.15|34.42|34.14|3
1738654110000|2025-02-04 07:28:30|34.41|34.13|34.41|34.13|34.43|34.15|34.4|34.12|6
1738654120000|2025-02-04 07:28:40|34.4|34.12|34.37|34.09|34.4|34.12|34.37|34.09|10
1738654130000|2025-02-04 07:28:50|34.36|34.08|34.38|34.1|34.38|34.1|34.35|34.07|9
1738654140000|2025-02-04 07:29:00|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|6
1738654150000|2025-02-04 07:29:10|34.35|34.07|34.34|34.06|34.35|34.07|34.33|34.05|6
1738654160000|2025-02-04 07:29:20|34.33|34.05|34.32|34.04|34.34|34.06|34.32|34.04|10
1738654170000|2025-02-04 07:29:30|34.33|34.05|34.34|34.06|34.35|34.07|34.33|34.05|6
1738654180000|2025-02-04 07:29:40|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|2
1738654190000|2025-02-04 07:29:50|34.37|34.09|34.36|34.08|34.37|34.09|34.35|34.07|6
1738654200000|2025-02-04 07:30:00|34.37|34.09|34.39|34.11|34.42|34.14|34.37|34.09|8
1738654210000|2025-02-04 07:30:10|34.4|34.12|34.37|34.09|34.4|34.12|34.37|34.09|11
1738654220000|2025-02-04 07:30:20|34.36|34.08|34.35|34.07|34.38|34.1|34.35|34.07|10
1738654230000|2025-02-04 07:30:30|34.34|34.06|34.35|34.07|34.36|34.08|34.33|34.05|8
1738654240000|2025-02-04 07:30:40|34.36|34.08|34.35|34.07|34.36|34.08|34.35|34.07|2
1738654250000|2025-02-04 07:30:50|34.34|34.06|34.37|34.09|34.38|34.1|34.34|34.06|8
1738654260000|2025-02-04 07:31:00|34.38|34.1|34.4|34.12|34.42|34.14|34.38|34.1|9
1738654270000|2025-02-04 07:31:10|34.41|34.13|34.41|34.13|34.42|34.14|34.4|34.12|5
1738654280000|2025-02-04 07:31:20|34.42|34.14|34.43|34.15|34.43|34.15|34.41|34.13|6
1738654290000|2025-02-04 07:31:30|34.41|34.13|34.42|34.14|34.43|34.15|34.41|34.13|6
1738654300000|2025-02-04 07:31:40|34.43|34.15|34.45|34.17|34.47|34.19|34.43|34.15|9
1738654310000|2025-02-04 07:31:50|34.44|34.16|34.43|34.15|34.44|34.16|34.42|34.14|6
1738654320000|2025-02-04 07:32:00|34.44|34.16|34.46|34.18|34.46|34.18|34.43|34.15|10
1738654330000|2025-02-04 07:32:10|34.45|34.17|34.45|34.17|34.47|34.19|34.45|34.17|11
1738654340000|2025-02-04 07:32:20|34.46|34.18|34.5|34.22|34.5|34.22|34.46|34.18|11
1738654350000|2025-02-04 07:32:30|34.51|34.23|34.47|34.19|34.51|34.23|34.47|34.19|6
1738654360000|2025-02-04 07:32:40|34.48|34.2|34.42|34.14|34.48|34.2|34.42|34.14|7
1738654370000|2025-02-04 07:32:50|34.41|34.13|34.42|34.14|34.43|34.15|34.41|34.13|8
1738654380000|2025-02-04 07:33:00|34.43|34.15|34.42|34.14|34.44|34.16|34.42|34.14|9
1738654390000|2025-02-04 07:33:10|34.41|34.13|34.41|34.13|34.42|34.14|34.4|34.12|11
1738654400000|2025-02-04 07:33:20|34.42|34.14|34.39|34.11|34.42|34.14|34.39|34.11|7
1738654410000|2025-02-04 07:33:30|34.4|34.12|34.43|34.15|34.44|34.16|34.4|34.12|9
1738654420000|2025-02-04 07:33:40|34.42|34.14|34.41|34.13|34.44|34.16|34.4|34.12|9
1738654430000|2025-02-04 07:33:50|34.42|34.14|34.4|34.12|34.42|34.14|34.39|34.11|5
1738654440000|2025-02-04 07:34:00|34.39|34.11|34.39|34.11|34.4|34.12|34.38|34.1|10
1738654450000|2025-02-04 07:34:10|34.38|34.1|34.34|34.06|34.38|34.1|34.33|34.05|7
1738654460000|2025-02-04 07:34:20|34.35|34.07|34.33|34.05|34.36|34.08|34.33|34.05|9
1738654470000|2025-02-04 07:34:30|34.32|34.04|34.31|34.03|34.33|34.05|34.31|34.03|10
1738654480000|2025-02-04 07:34:40|34.32|34.04|34.32|34.04|34.33|34.05|34.31|34.03|7
1738654490000|2025-02-04 07:34:50|34.33|34.05|34.32|34.04|34.34|34.06|34.32|34.04|6
1738654500000|2025-02-04 07:35:00|34.34|34.06|34.36|34.08|34.36|34.08|34.33|34.05|7
1738654510000|2025-02-04 07:35:10|34.35|34.07|34.32|34.04|34.37|34.09|34.32|34.04|9
1738654520000|2025-02-04 07:35:20|34.33|34.05|34.37|34.09|34.38|34.1|34.33|34.05|11
1738654530000|2025-02-04 07:35:30|34.38|34.1|34.37|34.09|34.39|34.11|34.37|34.09|6
1738654540000|2025-02-04 07:35:40|34.38|34.1|34.33|34.05|34.38|34.1|34.32|34.04|9
1738654550000|2025-02-04 07:35:50|34.32|34.04|34.32|34.04|34.32|34.04|34.3|34.02|10
1738654560000|2025-02-04 07:36:00|34.33|34.05|34.35|34.07|34.35|34.07|34.33|34.05|9
1738654570000|2025-02-04 07:36:10|34.36|34.08|34.38|34.1|34.38|34.1|34.35|34.07|11
1738654580000|2025-02-04 07:36:20|34.39|34.11|34.39|34.11|34.39|34.11|34.38|34.1|5
1738654590000|2025-02-04 07:36:30|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|6
1738654600000|2025-02-04 07:36:40|34.35|34.07|34.4|34.12|34.4|34.12|34.35|34.07|6
1738654610000|2025-02-04 07:36:50|34.39|34.11|34.4|34.12|34.42|34.14|34.39|34.11|7
1738654620000|2025-02-04 07:37:00|34.41|34.13|34.4|34.12|34.41|34.13|34.38|34.1|7
1738654630000|2025-02-04 07:37:10|34.41|34.13|34.47|34.19|34.47|34.19|34.41|34.13|9
1738654640000|2025-02-04 07:37:20|34.46|34.18|34.46|34.18|34.47|34.19|34.45|34.17|5
1738654660000|2025-02-04 07:37:40|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738654670000|2025-02-04 07:37:50|34.44|34.16|34.46|34.18|34.46|34.18|34.43|34.15|8
1738654680000|2025-02-04 07:38:00|34.47|34.19|34.5|34.22|34.5|34.22|34.47|34.19|9
1738654690000|2025-02-04 07:38:10|34.49|34.21|34.48|34.2|34.5|34.22|34.47|34.19|8
1738654700000|2025-02-04 07:38:20|34.49|34.21|34.47|34.19|34.49|34.21|34.46|34.18|11
1738654710000|2025-02-04 07:38:30|34.46|34.18|34.43|34.15|34.47|34.19|34.42|34.14|8
1738654720000|2025-02-04 07:38:40|34.42|34.14|34.41|34.13|34.43|34.15|34.4|34.12|6
1738654730000|2025-02-04 07:38:50|34.42|34.14|34.38|34.1|34.42|34.14|34.37|34.09|10
1738654740000|2025-02-04 07:39:00|34.39|34.11|34.34|34.06|34.39|34.11|34.33|34.05|10
1738654750000|2025-02-04 07:39:10|34.33|34.05|34.31|34.03|34.34|34.06|34.31|34.03|9
1738654760000|2025-02-04 07:39:20|34.32|34.04|34.29|34.01|34.33|34.05|34.29|34.01|12
1738654770000|2025-02-04 07:39:30|34.3|34.02|34.3|34.02|34.31|34.03|34.29|34.01|6
1738654780000|2025-02-04 07:39:40|34.29|34.01|34.27|33.99|34.29|34.01|34.27|33.99|7
1738654790000|2025-02-04 07:39:50|34.26|33.98|34.27|33.99|34.27|33.99|34.25|33.97|6
1738654800000|2025-02-04 07:40:00|34.29|34.01|34.25|33.97|34.29|34.01|34.25|33.97|7
1738654810000|2025-02-04 07:40:10|34.24|33.96|34.19|33.91|34.24|33.96|34.19|33.91|9
1738654820000|2025-02-04 07:40:20|34.18|33.9|34.18|33.9|34.19|33.91|34.17|33.89|7
1738654830000|2025-02-04 07:40:30|34.17|33.89|34.13|33.85|34.18|33.9|34.11|33.83|9
1738654840000|2025-02-04 07:40:40|34.12|33.84|34.11|33.83|34.13|33.85|34.11|33.83|6
1738654850000|2025-02-04 07:40:50|34.12|33.84|34.13|33.85|34.13|33.85|34.1|33.82|7
1738654860000|2025-02-04 07:41:00|34.12|33.84|34.15|33.87|34.15|33.87|34.12|33.84|4
1738654870000|2025-02-04 07:41:10|34.14|33.86|34.13|33.85|34.14|33.86|34.11|33.83|6
1738654880000|2025-02-04 07:41:20|34.12|33.84|34.1|33.82|34.12|33.84|34.1|33.82|7
1738654890000|2025-02-04 07:41:30|34.11|33.83|34.08|33.8|34.11|33.83|34.08|33.8|6
1738654900000|2025-02-04 07:41:40|34.07|33.79|34.07|33.79|34.07|33.79|34.05|33.77|13
1738654910000|2025-02-04 07:41:50|34.08|33.8|34.09|33.81|34.09|33.81|34.06|33.78|10
1738654920000|2025-02-04 07:42:00|34.07|33.79|34.11|33.83|34.11|33.83|34.07|33.79|7
1738654930000|2025-02-04 07:42:10|34.12|33.84|34.08|33.8|34.12|33.84|34.07|33.79|7
1738654940000|2025-02-04 07:42:20|34.09|33.81|34.08|33.8|34.09|33.81|34.07|33.79|10
1738654950000|2025-02-04 07:42:30|34.07|33.79|34.08|33.8|34.09|33.81|34.07|33.79|6
1738654960000|2025-02-04 07:42:40|34.09|33.81|34.08|33.8|34.09|33.81|34.07|33.79|6
1738654970000|2025-02-04 07:42:50|34.07|33.79|34.05|33.77|34.07|33.79|34.05|33.77|5
1738654980000|2025-02-04 07:43:00|34.03|33.75|34.05|33.77|34.05|33.77|34.03|33.75|3
1738654990000|2025-02-04 07:43:10|34.06|33.78|34.09|33.81|34.09|33.81|34.06|33.78|8
1738655000000|2025-02-04 07:43:20|34.08|33.8|34.1|33.82|34.1|33.82|34.08|33.8|9
1738655010000|2025-02-04 07:43:30|34.09|33.81|34.09|33.81|34.11|33.83|34.09|33.81|8
1738655020000|2025-02-04 07:43:40|34.1|33.82|34.11|33.83|34.11|33.83|34.09|33.81|4
1738655030000|2025-02-04 07:43:50|34.1|33.82|34.11|33.83|34.13|33.85|34.1|33.82|10
1738655040000|2025-02-04 07:44:00|34.1|33.82|34.1|33.82|34.11|33.83|34.09|33.81|6
1738655050000|2025-02-04 07:44:10|34.09|33.81|34.07|33.79|34.09|33.81|34.06|33.78|5
1738655060000|2025-02-04 07:44:20|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|4
1738655070000|2025-02-04 07:44:30|34.06|33.78|34.05|33.77|34.06|33.78|34.05|33.77|4
1738655080000|2025-02-04 07:44:40|34.06|33.78|34.07|33.79|34.07|33.79|34.05|33.77|6
1738655090000|2025-02-04 07:44:50|34.08|33.8|34.07|33.79|34.08|33.8|34.06|33.78|7
1738655100000|2025-02-04 07:45:00|34.08|33.8|34.04|33.76|34.1|33.82|34.04|33.76|7
1738655110000|2025-02-04 07:45:10|34.03|33.75|34.02|33.74|34.03|33.75|34.01|33.73|6
1738655120000|2025-02-04 07:45:20|34.01|33.73|33.93|33.65|34.01|33.73|33.93|33.65|8
1738655130000|2025-02-04 07:45:30|33.95|33.67|33.9|33.62|33.95|33.67|33.89|33.61|13
1738655140000|2025-02-04 07:45:40|33.89|33.61|33.91|33.63|33.92|33.64|33.89|33.61|7
1738655150000|2025-02-04 07:45:50|33.92|33.64|33.9|33.62|33.93|33.65|33.89|33.61|10
1738655160000|2025-02-04 07:46:00|33.91|33.63|33.93|33.65|33.93|33.65|33.9|33.62|11
1738655170000|2025-02-04 07:46:10|33.94|33.66|33.91|33.63|33.96|33.68|33.91|33.63|12
1738655180000|2025-02-04 07:46:20|33.92|33.64|33.92|33.64|33.94|33.66|33.91|33.63|10
1738655190000|2025-02-04 07:46:30|33.93|33.65|33.95|33.67|33.95|33.67|33.93|33.65|5
1738655200000|2025-02-04 07:46:40|33.96|33.68|33.93|33.65|33.96|33.68|33.93|33.65|6
1738655210000|2025-02-04 07:46:50|33.94|33.66|33.94|33.66|33.95|33.67|33.93|33.65|7
1738655220000|2025-02-04 07:47:00|33.93|33.65|33.92|33.64|33.94|33.66|33.91|33.63|7
1738655230000|2025-02-04 07:47:10|33.91|33.63|33.9|33.62|33.91|33.63|33.89|33.61|10
1738655240000|2025-02-04 07:47:20|33.89|33.61|33.9|33.62|33.91|33.63|33.89|33.61|9
1738655250000|2025-02-04 07:47:30|33.89|33.61|33.89|33.61|33.89|33.61|33.88|33.6|3
1738655260000|2025-02-04 07:47:40|33.9|33.62|33.92|33.64|33.94|33.66|33.9|33.62|7
1738655270000|2025-02-04 07:47:50|33.93|33.65|33.92|33.64|33.93|33.65|33.9|33.62|6
1738655280000|2025-02-04 07:48:00|33.93|33.65|33.92|33.64|33.94|33.66|33.91|33.63|8
1738655290000|2025-02-04 07:48:10|33.93|33.65|33.93|33.65|33.94|33.66|33.9|33.62|9
1738655300000|2025-02-04 07:48:20|33.92|33.64|33.91|33.63|33.93|33.65|33.9|33.62|8
1738655320000|2025-02-04 07:48:40|33.92|33.64|33.94|33.66|33.94|33.66|33.9|33.62|6
1738655330000|2025-02-04 07:48:50|33.95|33.67|33.92|33.64|33.95|33.67|33.91|33.63|7
1738655340000|2025-02-04 07:49:00|33.93|33.65|33.88|33.6|33.93|33.65|33.88|33.6|10
1738655350000|2025-02-04 07:49:10|33.87|33.59|33.89|33.61|33.89|33.61|33.86|33.58|10
1738655360000|2025-02-04 07:49:20|33.9|33.62|33.89|33.61|33.91|33.63|33.88|33.6|7
1738655370000|2025-02-04 07:49:30|33.9|33.62|33.89|33.61|33.9|33.62|33.88|33.6|6
1738655380000|2025-02-04 07:49:40|33.9|33.62|33.91|33.63|33.91|33.63|33.88|33.6|10
1738655390000|2025-02-04 07:49:50|33.9|33.62|33.92|33.64|33.92|33.64|33.9|33.62|5
1738655400000|2025-02-04 07:50:00|33.94|33.66|34.02|33.74|34.02|33.74|33.94|33.66|11
1738655410000|2025-02-04 07:50:10|34.03|33.75|34.01|33.73|34.03|33.75|34|33.72|8
1738655420000|2025-02-04 07:50:20|34|33.72|34.03|33.75|34.04|33.76|33.99|33.71|9
1738655430000|2025-02-04 07:50:30|34.02|33.74|34.01|33.73|34.03|33.75|34|33.72|10
1738655440000|2025-02-04 07:50:40|34|33.72|33.99|33.71|34|33.72|33.97|33.69|12
1738655450000|2025-02-04 07:50:50|33.98|33.7|34.01|33.73|34.02|33.74|33.98|33.7|6
1738655460000|2025-02-04 07:51:00|34|33.72|34.03|33.75|34.03|33.75|33.98|33.7|10
1738655470000|2025-02-04 07:51:10|34.04|33.76|34.04|33.76|34.04|33.76|34.02|33.74|9
1738655480000|2025-02-04 07:51:20|34.03|33.75|34.03|33.75|34.04|33.76|34.01|33.73|12
1738655490000|2025-02-04 07:51:30|34.04|33.76|34.04|33.76|34.06|33.78|34.04|33.76|9
1738655500000|2025-02-04 07:51:40|34.05|33.77|34.02|33.74|34.05|33.77|34.02|33.74|4
1738655520000|2025-02-04 07:52:00|34|33.72|33.98|33.7|34.01|33.73|33.97|33.69|7
1738655530000|2025-02-04 07:52:10|33.99|33.71|33.98|33.7|33.99|33.71|33.96|33.68|10
1738655540000|2025-02-04 07:52:20|33.99|33.71|33.97|33.69|34|33.72|33.97|33.69|8
1738655550000|2025-02-04 07:52:30|33.96|33.68|33.94|33.66|33.96|33.68|33.93|33.65|9
1738655560000|2025-02-04 07:52:40|33.95|33.67|33.95|33.67|33.95|33.67|33.93|33.65|7
1738655570000|2025-02-04 07:52:50|33.94|33.66|33.94|33.66|33.94|33.66|33.93|33.65|3
1738655580000|2025-02-04 07:53:00|33.93|33.65|33.88|33.6|33.93|33.65|33.88|33.6|6
1738655590000|2025-02-04 07:53:10|33.87|33.59|33.88|33.6|33.9|33.62|33.87|33.59|6
1738655600000|2025-02-04 07:53:20|33.87|33.59|33.87|33.59|33.88|33.6|33.86|33.58|7
1738655610000|2025-02-04 07:53:30|33.88|33.6|33.86|33.58|33.88|33.6|33.86|33.58|9
1738655620000|2025-02-04 07:53:40|33.85|33.57|33.82|33.54|33.86|33.58|33.82|33.54|10
1738655630000|2025-02-04 07:53:50|33.83|33.55|33.83|33.55|33.83|33.55|33.82|33.54|7
1738655640000|2025-02-04 07:54:00|33.85|33.57|33.85|33.57|33.87|33.59|33.84|33.56|14
1738655650000|2025-02-04 07:54:10|33.86|33.58|33.84|33.56|33.86|33.58|33.83|33.55|7
1738655660000|2025-02-04 07:54:20|33.85|33.57|33.82|33.54|33.85|33.57|33.81|33.53|9
1738655670000|2025-02-04 07:54:30|33.83|33.55|33.82|33.54|33.83|33.55|33.81|33.53|7
1738655680000|2025-02-04 07:54:40|33.81|33.53|33.83|33.55|33.84|33.56|33.81|33.53|9
1738655690000|2025-02-04 07:54:50|33.84|33.56|33.83|33.55|33.85|33.57|33.83|33.55|8
1738655700000|2025-02-04 07:55:00|33.84|33.56|33.91|33.63|33.92|33.64|33.84|33.56|9
1738655710000|2025-02-04 07:55:10|33.9|33.62|33.84|33.56|33.9|33.62|33.83|33.55|9
1738655720000|2025-02-04 07:55:20|33.83|33.55|33.81|33.53|33.83|33.55|33.81|33.53|7
1738655730000|2025-02-04 07:55:30|33.82|33.54|33.73|33.45|33.82|33.54|33.72|33.44|12
1738655740000|2025-02-04 07:55:40|33.72|33.44|33.72|33.44|33.73|33.45|33.72|33.44|5
1738655750000|2025-02-04 07:55:50|33.73|33.45|33.72|33.44|33.73|33.45|33.72|33.44|4
1738655760000|2025-02-04 07:56:00|33.73|33.45|33.77|33.49|33.78|33.5|33.72|33.44|10
1738655770000|2025-02-04 07:56:10|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|3
1738655780000|2025-02-04 07:56:20|33.77|33.49|33.79|33.51|33.79|33.51|33.77|33.49|5
1738655790000|2025-02-04 07:56:30|33.8|33.52|33.83|33.55|33.84|33.56|33.79|33.51|9
1738655800000|2025-02-04 07:56:40|33.84|33.56|33.84|33.56|33.84|33.56|33.81|33.53|11
1738655810000|2025-02-04 07:56:50|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|2
1738655830000|2025-02-04 07:57:10|33.83|33.55|33.86|33.58|33.86|33.58|33.83|33.55|4
1738655840000|2025-02-04 07:57:20|33.88|33.6|33.9|33.62|33.9|33.62|33.88|33.6|5
1738655850000|2025-02-04 07:57:30|33.92|33.64|33.92|33.64|33.93|33.65|33.91|33.63|5
1738655860000|2025-02-04 07:57:40|33.91|33.63|33.91|33.63|33.93|33.65|33.89|33.61|8
1738655870000|2025-02-04 07:57:50|33.92|33.64|33.96|33.68|33.97|33.69|33.92|33.64|7
1738655880000|2025-02-04 07:58:00|33.95|33.67|33.92|33.64|33.95|33.67|33.92|33.64|8
1738655890000|2025-02-04 07:58:10|33.93|33.65|33.89|33.61|33.93|33.65|33.89|33.61|9
1738655900000|2025-02-04 07:58:20|33.9|33.62|33.9|33.62|33.91|33.63|33.88|33.6|10
1738655910000|2025-02-04 07:58:30|33.91|33.63|33.91|33.63|33.92|33.64|33.9|33.62|7
1738655920000|2025-02-04 07:58:40|33.92|33.64|33.89|33.61|33.92|33.64|33.88|33.6|8
1738655930000|2025-02-04 07:58:50|33.88|33.6|33.89|33.61|33.89|33.61|33.87|33.59|10
1738655940000|2025-02-04 07:59:00|33.88|33.6|33.83|33.55|33.9|33.62|33.82|33.54|11
1738655950000|2025-02-04 07:59:10|33.82|33.54|33.79|33.51|33.82|33.54|33.78|33.5|6
1738655960000|2025-02-04 07:59:20|33.78|33.5|33.78|33.5|33.8|33.52|33.78|33.5|11
1738655970000|2025-02-04 07:59:30|33.79|33.51|33.78|33.5|33.79|33.51|33.77|33.49|6
1738655980000|2025-02-04 07:59:40|33.79|33.51|33.83|33.55|33.85|33.57|33.79|33.51|8
1738655990000|2025-02-04 07:59:50|33.84|33.56|33.84|33.56|33.86|33.58|33.84|33.56|5
1738656000000|2025-02-04 08:00:00|33.85|33.57|33.88|33.6|33.88|33.6|33.85|33.57|4
1738656010000|2025-02-04 08:00:10|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738656020000|2025-02-04 08:00:20|33.88|33.6|33.86|33.58|33.88|33.6|33.85|33.57|8
1738656030000|2025-02-04 08:00:30|33.85|33.57|33.89|33.61|33.89|33.61|33.85|33.57|9
1738656040000|2025-02-04 08:00:40|33.9|33.62|33.89|33.61|33.92|33.64|33.88|33.6|12
1738656050000|2025-02-04 08:00:50|33.88|33.6|33.87|33.59|33.89|33.61|33.87|33.59|9
1738656060000|2025-02-04 08:01:00|33.86|33.58|33.79|33.51|33.89|33.61|33.76|33.48|13
1738656070000|2025-02-04 08:01:10|33.8|33.52|33.84|33.56|33.85|33.57|33.8|33.52|11
1738656080000|2025-02-04 08:01:20|33.85|33.57|33.82|33.54|33.85|33.57|33.8|33.52|6
1738656090000|2025-02-04 08:01:30|33.83|33.55|33.78|33.5|33.83|33.55|33.78|33.5|8
1738656100000|2025-02-04 08:01:40|33.79|33.51|33.83|33.55|33.84|33.56|33.78|33.5|15
1738656110000|2025-02-04 08:01:50|33.82|33.54|33.82|33.54|33.84|33.56|33.81|33.53|8
1738656120000|2025-02-04 08:02:00|33.8|33.52|33.83|33.55|33.83|33.55|33.8|33.52|6
1738656130000|2025-02-04 08:02:10|33.81|33.53|33.81|33.53|33.82|33.54|33.78|33.5|9
1738656140000|2025-02-04 08:02:20|33.82|33.54|33.84|33.56|33.84|33.56|33.8|33.52|12
1738656150000|2025-02-04 08:02:30|33.85|33.57|33.82|33.54|33.85|33.57|33.82|33.54|9
1738656160000|2025-02-04 08:02:40|33.81|33.53|33.82|33.54|33.82|33.54|33.78|33.5|8
1738656170000|2025-02-04 08:02:50|33.81|33.53|33.79|33.51|33.82|33.54|33.79|33.51|8
1738656180000|2025-02-04 08:03:00|33.8|33.52|33.77|33.49|33.81|33.53|33.77|33.49|7
1738656190000|2025-02-04 08:03:10|33.78|33.5|33.81|33.53|33.81|33.53|33.78|33.5|12
1738656200000|2025-02-04 08:03:20|33.82|33.54|33.86|33.58|33.86|33.58|33.81|33.53|8
1738656210000|2025-02-04 08:03:30|33.85|33.57|33.88|33.6|33.88|33.6|33.84|33.56|8
1738656220000|2025-02-04 08:03:40|33.87|33.59|33.83|33.55|33.88|33.6|33.83|33.55|9
1738656230000|2025-02-04 08:03:50|33.85|33.57|33.83|33.55|33.86|33.58|33.83|33.55|7
1738656240000|2025-02-04 08:04:00|33.82|33.54|33.83|33.55|33.83|33.55|33.78|33.5|10
1738656250000|2025-02-04 08:04:10|33.81|33.53|33.82|33.54|33.84|33.56|33.8|33.52|8
1738656260000|2025-02-04 08:04:20|33.81|33.53|33.89|33.61|33.89|33.61|33.81|33.53|8
1738656270000|2025-02-04 08:04:30|33.88|33.6|33.93|33.65|33.94|33.66|33.88|33.6|9
1738656280000|2025-02-04 08:04:40|33.92|33.64|33.94|33.66|33.94|33.66|33.9|33.62|10
1738656290000|2025-02-04 08:04:50|33.93|33.65|33.88|33.6|33.93|33.65|33.88|33.6|7
1738656300000|2025-02-04 08:05:00|33.87|33.59|33.92|33.64|33.94|33.66|33.87|33.59|11
1738656310000|2025-02-04 08:05:10|33.93|33.65|33.95|33.67|33.95|33.67|33.93|33.65|7
1738656320000|2025-02-04 08:05:20|33.94|33.66|33.97|33.69|33.98|33.7|33.94|33.66|10
1738656330000|2025-02-04 08:05:30|33.95|33.67|33.93|33.65|33.97|33.69|33.93|33.65|11
1738656340000|2025-02-04 08:05:40|33.95|33.67|33.97|33.69|34.01|33.73|33.95|33.67|9
1738656350000|2025-02-04 08:05:50|34|33.72|33.98|33.7|34|33.72|33.98|33.7|9
1738656360000|2025-02-04 08:06:00|33.97|33.69|33.93|33.65|33.98|33.7|33.93|33.65|7
1738656370000|2025-02-04 08:06:10|33.92|33.64|33.97|33.69|33.98|33.7|33.92|33.64|11
1738656380000|2025-02-04 08:06:20|33.96|33.68|33.97|33.69|33.99|33.71|33.94|33.66|11
1738656390000|2025-02-04 08:06:30|33.98|33.7|34.05|33.77|34.05|33.77|33.98|33.7|8
1738656400000|2025-02-04 08:06:40|34.04|33.76|34.05|33.77|34.06|33.78|34.03|33.75|11
1738656410000|2025-02-04 08:06:50|34.06|33.78|34.06|33.78|34.09|33.81|34.05|33.77|11
1738656420000|2025-02-04 08:07:00|34.07|33.79|34.1|33.82|34.12|33.84|34.07|33.79|9
1738656430000|2025-02-04 08:07:10|34.12|33.84|34.09|33.81|34.12|33.84|34.07|33.79|12
1738656440000|2025-02-04 08:07:20|34.08|33.8|34.11|33.83|34.12|33.84|34.07|33.79|9
1738656450000|2025-02-04 08:07:30|34.1|33.82|34.08|33.8|34.1|33.82|34.04|33.76|10
1738656460000|2025-02-04 08:07:40|34.09|33.81|34.12|33.84|34.12|33.84|34.09|33.81|6
1738656470000|2025-02-04 08:07:50|34.13|33.85|34.11|33.83|34.13|33.85|34.09|33.81|14
1738656480000|2025-02-04 08:08:00|34.12|33.84|34.16|33.88|34.16|33.88|34.12|33.84|6
1738656490000|2025-02-04 08:08:10|34.17|33.89|34.16|33.88|34.17|33.89|34.13|33.85|7
1738656500000|2025-02-04 08:08:20|34.15|33.87|34.2|33.92|34.2|33.92|34.15|33.87|8
1738656510000|2025-02-04 08:08:30|34.19|33.91|34.29|34.01|34.29|34.01|34.19|33.91|14
1738656520000|2025-02-04 08:08:40|34.3|34.02|34.24|33.96|34.3|34.02|34.24|33.96|7
1738656530000|2025-02-04 08:08:50|34.23|33.95|34.25|33.97|34.25|33.97|34.22|33.94|9
1738656540000|2025-02-04 08:09:00|34.24|33.96|34.2|33.92|34.25|33.97|34.19|33.91|9
1738656550000|2025-02-04 08:09:10|34.22|33.94|34.23|33.95|34.23|33.95|34.21|33.93|6
1738656560000|2025-02-04 08:09:20|34.21|33.93|34.2|33.92|34.22|33.94|34.19|33.91|6
1738656570000|2025-02-04 08:09:30|34.19|33.91|34.2|33.92|34.2|33.92|34.18|33.9|10
1738656580000|2025-02-04 08:09:40|34.21|33.93|34.27|33.99|34.27|33.99|34.2|33.92|10
1738656590000|2025-02-04 08:09:50|34.26|33.98|34.31|34.03|34.31|34.03|34.26|33.98|7
1738656600000|2025-02-04 08:10:00|34.3|34.02|34.35|34.07|34.35|34.07|34.3|34.02|14
1738656610000|2025-02-04 08:10:10|34.36|34.08|34.35|34.07|34.38|34.1|34.34|34.06|11
1738656620000|2025-02-04 08:10:20|34.34|34.06|34.34|34.06|34.37|34.09|34.32|34.04|11
1738656630000|2025-02-04 08:10:30|34.32|34.04|34.31|34.03|34.34|34.06|34.31|34.03|10
1738656640000|2025-02-04 08:10:40|34.3|34.02|34.25|33.97|34.3|34.02|34.25|33.97|13
1738656650000|2025-02-04 08:10:50|34.26|33.98|34.3|34.02|34.3|34.02|34.25|33.97|9
1738656660000|2025-02-04 08:11:00|34.31|34.03|34.28|34|34.31|34.03|34.28|34|11
1738656670000|2025-02-04 08:11:10|34.29|34.01|34.26|33.98|34.29|34.01|34.26|33.98|13
1738656680000|2025-02-04 08:11:20|34.27|33.99|34.28|34|34.28|34|34.25|33.97|10
1738656690000|2025-02-04 08:11:30|34.29|34.01|34.26|33.98|34.29|34.01|34.26|33.98|8
1738656700000|2025-02-04 08:11:40|34.25|33.97|34.22|33.94|34.25|33.97|34.19|33.91|10
1738656710000|2025-02-04 08:11:50|34.23|33.95|34.22|33.94|34.25|33.97|34.22|33.94|8
1738656720000|2025-02-04 08:12:00|34.23|33.95|34.17|33.89|34.23|33.95|34.17|33.89|11
1738656730000|2025-02-04 08:12:10|34.16|33.88|34.15|33.87|34.16|33.88|34.13|33.85|9
1738656740000|2025-02-04 08:12:20|34.16|33.88|34.22|33.94|34.22|33.94|34.16|33.88|8
1738656750000|2025-02-04 08:12:30|34.23|33.95|34.2|33.92|34.23|33.95|34.2|33.92|12
1738656760000|2025-02-04 08:12:40|34.21|33.93|34.21|33.93|34.22|33.94|34.19|33.91|9
1738656770000|2025-02-04 08:12:50|34.22|33.94|34.24|33.96|34.24|33.96|34.22|33.94|9
1738656780000|2025-02-04 08:13:00|34.23|33.95|34.22|33.94|34.24|33.96|34.21|33.93|10
1738656790000|2025-02-04 08:13:10|34.21|33.93|34.23|33.95|34.23|33.95|34.2|33.92|8
1738656800000|2025-02-04 08:13:20|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|6
1738656810000|2025-02-04 08:13:30|34.26|33.98|34.25|33.97|34.27|33.99|34.24|33.96|10
1738656820000|2025-02-04 08:13:40|34.24|33.96|34.23|33.95|34.25|33.97|34.22|33.94|11
1738656830000|2025-02-04 08:13:50|34.21|33.93|34.18|33.9|34.21|33.93|34.18|33.9|5
1738656840000|2025-02-04 08:14:00|34.19|33.91|34.16|33.88|34.2|33.92|34.16|33.88|10
1738656850000|2025-02-04 08:14:10|34.15|33.87|34.11|33.83|34.15|33.87|34.11|33.83|7
1738656860000|2025-02-04 08:14:20|34.1|33.82|34.16|33.88|34.16|33.88|34.1|33.82|10
1738656870000|2025-02-04 08:14:30|34.15|33.87|34.16|33.88|34.16|33.88|34.14|33.86|8
1738656880000|2025-02-04 08:14:40|34.15|33.87|34.16|33.88|34.17|33.89|34.14|33.86|10
1738656890000|2025-02-04 08:14:50|34.17|33.89|34.19|33.91|34.2|33.92|34.17|33.89|8
1738656900000|2025-02-04 08:15:00|34.2|33.92|34.2|33.92|34.2|33.92|34.17|33.89|11
1738656910000|2025-02-04 08:15:10|34.19|33.91|34.2|33.92|34.2|33.92|34.17|33.89|8
1738656920000|2025-02-04 08:15:20|34.21|33.93|34.22|33.94|34.22|33.94|34.2|33.92|6
1738656930000|2025-02-04 08:15:30|34.23|33.95|34.23|33.95|34.25|33.97|34.22|33.94|8
1738656940000|2025-02-04 08:15:40|34.24|33.96|34.22|33.94|34.25|33.97|34.21|33.93|6
1738656950000|2025-02-04 08:15:50|34.23|33.95|34.29|34.01|34.29|34.01|34.23|33.95|8
1738656960000|2025-02-04 08:16:00|34.28|34|34.27|33.99|34.28|34|34.26|33.98|8
1738656970000|2025-02-04 08:16:10|34.26|33.98|34.27|33.99|34.27|33.99|34.24|33.96|7
1738656980000|2025-02-04 08:16:20|34.26|33.98|34.23|33.95|34.26|33.98|34.22|33.94|6
1738657000000|2025-02-04 08:16:40|34.18|33.9|34.17|33.89|34.19|33.91|34.16|33.88|8
1738657010000|2025-02-04 08:16:50|34.18|33.9|34.19|33.91|34.2|33.92|34.16|33.88|8
1738657020000|2025-02-04 08:17:00|34.18|33.9|34.13|33.85|34.18|33.9|34.13|33.85|9
1738657030000|2025-02-04 08:17:10|34.12|33.84|34.13|33.85|34.16|33.88|34.12|33.84|12
1738657040000|2025-02-04 08:17:20|34.14|33.86|34.13|33.85|34.15|33.87|34.13|33.85|4
1738657050000|2025-02-04 08:17:30|34.14|33.86|34.16|33.88|34.16|33.88|34.14|33.86|7
1738657060000|2025-02-04 08:17:40|34.19|33.91|34.17|33.89|34.19|33.91|34.16|33.88|6
1738657070000|2025-02-04 08:17:50|34.16|33.88|34.15|33.87|34.16|33.88|34.13|33.85|7
1738657080000|2025-02-04 08:18:00|34.14|33.86|34.12|33.84|34.15|33.87|34.12|33.84|8
1738657090000|2025-02-04 08:18:10|34.13|33.85|34.16|33.88|34.16|33.88|34.13|33.85|8
1738657100000|2025-02-04 08:18:20|34.17|33.89|34.21|33.93|34.21|33.93|34.16|33.88|10
1738657110000|2025-02-04 08:18:30|34.2|33.92|34.18|33.9|34.21|33.93|34.18|33.9|8
1738657120000|2025-02-04 08:18:40|34.17|33.89|34.17|33.89|34.18|33.9|34.15|33.87|8
1738657130000|2025-02-04 08:18:50|34.16|33.88|34.13|33.85|34.16|33.88|34.13|33.85|7
1738657140000|2025-02-04 08:19:00|34.12|33.84|34.11|33.83|34.15|33.87|34.11|33.83|9
1738657150000|2025-02-04 08:19:10|34.12|33.84|34.14|33.86|34.14|33.86|34.11|33.83|5
1738657160000|2025-02-04 08:19:20|34.15|33.87|34.13|33.85|34.15|33.87|34.12|33.84|8
1738657170000|2025-02-04 08:19:30|34.14|33.86|34.11|33.83|34.15|33.87|34.11|33.83|9
1738657180000|2025-02-04 08:19:40|34.13|33.85|34.14|33.86|34.14|33.86|34.12|33.84|6
1738657190000|2025-02-04 08:19:50|34.13|33.85|34.14|33.86|34.15|33.87|34.13|33.85|4
1738657200000|2025-02-04 08:20:00|34.15|33.87|34.16|33.88|34.18|33.9|34.15|33.87|10
1738657210000|2025-02-04 08:20:10|34.17|33.89|34.17|33.89|34.17|33.89|34.15|33.87|12
1738657220000|2025-02-04 08:20:20|34.16|33.88|34.16|33.88|34.17|33.89|34.15|33.87|5
1738657230000|2025-02-04 08:20:30|34.15|33.87|34.19|33.91|34.19|33.91|34.15|33.87|6
1738657240000|2025-02-04 08:20:40|34.18|33.9|34.22|33.94|34.22|33.94|34.18|33.9|6
1738657250000|2025-02-04 08:20:50|34.23|33.95|34.23|33.95|34.24|33.96|34.22|33.94|7
1738657260000|2025-02-04 08:21:00|34.24|33.96|34.19|33.91|34.24|33.96|34.19|33.91|8
1738657270000|2025-02-04 08:21:10|34.16|33.88|34.24|33.96|34.24|33.96|34.16|33.88|9
1738657280000|2025-02-04 08:21:20|34.25|33.97|34.23|33.95|34.25|33.97|34.23|33.95|7
1738657290000|2025-02-04 08:21:30|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738657300000|2025-02-04 08:21:40|34.26|33.98|34.27|33.99|34.27|33.99|34.25|33.97|8
1738657310000|2025-02-04 08:21:50|34.28|34|34.28|34|34.3|34.02|34.28|34|7
1738657320000|2025-02-04 08:22:00|34.27|33.99|34.28|34|34.28|34|34.27|33.99|8
1738657340000|2025-02-04 08:22:20|34.25|33.97|34.24|33.96|34.26|33.98|34.24|33.96|6
1738657350000|2025-02-04 08:22:30|34.25|33.97|34.21|33.93|34.25|33.97|34.2|33.92|8
1738657360000|2025-02-04 08:22:40|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|8
1738657370000|2025-02-04 08:22:50|34.22|33.94|34.26|33.98|34.27|33.99|34.22|33.94|6
1738657380000|2025-02-04 08:23:00|34.25|33.97|34.27|33.99|34.27|33.99|34.24|33.96|6
1738657390000|2025-02-04 08:23:10|34.28|34|34.28|34|34.29|34.01|34.27|33.99|5
1738657400000|2025-02-04 08:23:20|34.27|33.99|34.26|33.98|34.28|34|34.24|33.96|8
1738657410000|2025-02-04 08:23:30|34.27|33.99|34.3|34.02|34.31|34.03|34.27|33.99|11
1738657420000|2025-02-04 08:23:40|34.31|34.03|34.35|34.07|34.35|34.07|34.31|34.03|7
1738657430000|2025-02-04 08:23:50|34.36|34.08|34.34|34.06|34.36|34.08|34.32|34.04|10
1738657440000|2025-02-04 08:24:00|34.33|34.05|34.34|34.06|34.35|34.07|34.33|34.05|10
1738657450000|2025-02-04 08:24:10|34.33|34.05|34.31|34.03|34.34|34.06|34.31|34.03|8
1738657460000|2025-02-04 08:24:20|34.3|34.02|34.3|34.02|34.3|34.02|34.29|34.01|7
1738657470000|2025-02-04 08:24:30|34.29|34.01|34.27|33.99|34.3|34.02|34.26|33.98|9
1738657480000|2025-02-04 08:24:40|34.26|33.98|34.26|33.98|34.26|33.98|34.24|33.96|4
1738657490000|2025-02-04 08:24:50|34.25|33.97|34.25|33.97|34.27|33.99|34.25|33.97|11
1738657500000|2025-02-04 08:25:00|34.24|33.96|34.19|33.91|34.24|33.96|34.19|33.91|6
1738657510000|2025-02-04 08:25:10|34.2|33.92|34.22|33.94|34.22|33.94|34.19|33.91|10
1738657520000|2025-02-04 08:25:20|34.23|33.95|34.27|33.99|34.28|34|34.23|33.95|9
1738657530000|2025-02-04 08:25:30|34.26|33.98|34.28|34|34.28|34|34.26|33.98|7
1738657540000|2025-02-04 08:25:40|34.27|33.99|34.26|33.98|34.28|34|34.26|33.98|6
1738657550000|2025-02-04 08:25:50|34.25|33.97|34.25|33.97|34.26|33.98|34.25|33.97|7
1738657560000|2025-02-04 08:26:00|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|4
1738657570000|2025-02-04 08:26:10|34.26|33.98|34.27|33.99|34.28|34|34.25|33.97|8
1738657580000|2025-02-04 08:26:20|34.28|34|34.28|34|34.28|34|34.27|33.99|7
1738657590000|2025-02-04 08:26:30|34.26|33.98|34.26|33.98|34.27|33.99|34.23|33.95|10
1738657600000|2025-02-04 08:26:40|34.25|33.97|34.26|33.98|34.27|33.99|34.25|33.97|4
1738657610000|2025-02-04 08:26:50|34.27|33.99|34.29|34.01|34.31|34.03|34.27|33.99|6
1738657620000|2025-02-04 08:27:00|34.3|34.02|34.3|34.02|34.3|34.02|34.28|34|9
1738657630000|2025-02-04 08:27:10|34.29|34.01|34.29|34.01|34.3|34.02|34.29|34.01|3
1738657650000|2025-02-04 08:27:30|34.3|34.02|34.33|34.05|34.34|34.06|34.3|34.02|6
1738657660000|2025-02-04 08:27:40|34.34|34.06|34.36|34.08|34.36|34.08|34.32|34.04|7
1738657670000|2025-02-04 08:27:50|34.35|34.07|34.34|34.06|34.35|34.07|34.33|34.05|4
1738657680000|2025-02-04 08:28:00|34.33|34.05|34.3|34.02|34.33|34.05|34.28|34|10
1738657690000|2025-02-04 08:28:10|34.29|34.01|34.33|34.05|34.33|34.05|34.29|34.01|7
1738657700000|2025-02-04 08:28:20|34.34|34.06|34.37|34.09|34.37|34.09|34.34|34.06|8
1738657710000|2025-02-04 08:28:30|34.38|34.1|34.38|34.1|34.38|34.1|34.37|34.09|7
1738657720000|2025-02-04 08:28:40|34.37|34.09|34.39|34.11|34.39|34.11|34.36|34.08|9
1738657730000|2025-02-04 08:28:50|34.4|34.12|34.42|34.14|34.42|34.14|34.4|34.12|7
1738657740000|2025-02-04 08:29:00|34.41|34.13|34.41|34.13|34.41|34.13|34.38|34.1|11
1738657750000|2025-02-04 08:29:10|34.4|34.12|34.37|34.09|34.4|34.12|34.37|34.09|8
1738657760000|2025-02-04 08:29:20|34.38|34.1|34.35|34.07|34.38|34.1|34.35|34.07|8
1738657770000|2025-02-04 08:29:30|34.36|34.08|34.37|34.09|34.37|34.09|34.36|34.08|4
1738657780000|2025-02-04 08:29:40|34.36|34.08|34.36|34.08|34.36|34.08|34.35|34.07|5
1738657790000|2025-02-04 08:29:50|34.35|34.07|34.36|34.08|34.36|34.08|34.34|34.06|8
1738657800000|2025-02-04 08:30:00|34.35|34.07|34.31|34.03|34.35|34.07|34.29|34.01|8
1738657810000|2025-02-04 08:30:10|34.32|34.04|34.34|34.06|34.34|34.06|34.3|34.02|6
1738657820000|2025-02-04 08:30:20|34.33|34.05|34.33|34.05|34.34|34.06|34.32|34.04|7
1738657830000|2025-02-04 08:30:30|34.32|34.04|34.29|34.01|34.33|34.05|34.29|34.01|9
1738657840000|2025-02-04 08:30:40|34.28|34|34.28|34|34.3|34.02|34.27|33.99|7
1738657850000|2025-02-04 08:30:50|34.29|34.01|34.26|33.98|34.29|34.01|34.26|33.98|12
1738657860000|2025-02-04 08:31:00|34.27|33.99|34.34|34.06|34.34|34.06|34.27|33.99|8
1738657870000|2025-02-04 08:31:10|34.35|34.07|34.36|34.08|34.37|34.09|34.34|34.06|8
1738657880000|2025-02-04 08:31:20|34.35|34.07|34.38|34.1|34.39|34.11|34.35|34.07|9
1738657890000|2025-02-04 08:31:30|34.37|34.09|34.34|34.06|34.37|34.09|34.32|34.04|9
1738657900000|2025-02-04 08:31:40|34.33|34.05|34.28|34|34.34|34.06|34.28|34|10
1738657910000|2025-02-04 08:31:50|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738657930000|2025-02-04 08:32:10|34.23|33.95|34.24|33.96|34.25|33.97|34.22|33.94|6
1738657940000|2025-02-04 08:32:20|34.25|33.97|34.25|33.97|34.28|34|34.25|33.97|10
1738657950000|2025-02-04 08:32:30|34.24|33.96|34.23|33.95|34.26|33.98|34.23|33.95|8
1738657960000|2025-02-04 08:32:40|34.22|33.94|34.22|33.94|34.22|33.94|34.2|33.92|8
1738657970000|2025-02-04 08:32:50|34.23|33.95|34.23|33.95|34.24|33.96|34.22|33.94|5
1738657980000|2025-02-04 08:33:00|34.24|33.96|34.21|33.93|34.24|33.96|34.19|33.91|12
1738657990000|2025-02-04 08:33:10|34.2|33.92|34.18|33.9|34.2|33.92|34.16|33.88|10
1738658000000|2025-02-04 08:33:20|34.19|33.91|34.2|33.92|34.21|33.93|34.19|33.91|4
1738658010000|2025-02-04 08:33:30|34.21|33.93|34.2|33.92|34.21|33.93|34.17|33.89|10
1738658020000|2025-02-04 08:33:40|34.21|33.93|34.19|33.91|34.22|33.94|34.19|33.91|6
1738658030000|2025-02-04 08:33:50|34.2|33.92|34.17|33.89|34.2|33.92|34.17|33.89|10
1738658040000|2025-02-04 08:34:00|34.18|33.9|34.18|33.9|34.2|33.92|34.17|33.89|7
1738658050000|2025-02-04 08:34:10|34.19|33.91|34.19|33.91|34.2|33.92|34.16|33.88|11
1738658060000|2025-02-04 08:34:20|34.18|33.9|34.16|33.88|34.2|33.92|34.16|33.88|13
1738658070000|2025-02-04 08:34:30|34.15|33.87|34.17|33.89|34.17|33.89|34.15|33.87|11
1738658080000|2025-02-04 08:34:40|34.18|33.9|34.2|33.92|34.21|33.93|34.17|33.89|9
1738658090000|2025-02-04 08:34:50|34.21|33.93|34.22|33.94|34.22|33.94|34.2|33.92|4
1738658100000|2025-02-04 08:35:00|34.23|33.95|34.21|33.93|34.23|33.95|34.21|33.93|5
1738658110000|2025-02-04 08:35:10|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738658130000|2025-02-04 08:35:30|34.16|33.88|34.15|33.87|34.17|33.89|34.14|33.86|6
1738658140000|2025-02-04 08:35:40|34.16|33.88|34.16|33.88|34.16|33.88|34.14|33.86|7
1738658150000|2025-02-04 08:35:50|34.15|33.87|34.11|33.83|34.16|33.88|34.11|33.83|9
1738658160000|2025-02-04 08:36:00|34.12|33.84|34.11|33.83|34.13|33.85|34.1|33.82|13
1738658170000|2025-02-04 08:36:10|34.1|33.82|34.08|33.8|34.1|33.82|34.06|33.78|10
1738658180000|2025-02-04 08:36:20|34.09|33.81|34.08|33.8|34.1|33.82|34.07|33.79|8
1738658190000|2025-02-04 08:36:30|34.07|33.79|34.09|33.81|34.09|33.81|34.07|33.79|9
1738658200000|2025-02-04 08:36:40|34.1|33.82|34.06|33.78|34.1|33.82|34.05|33.77|13
1738658210000|2025-02-04 08:36:50|34.05|33.77|34.07|33.79|34.07|33.79|34.04|33.76|9
1738658220000|2025-02-04 08:37:00|34.06|33.78|34.05|33.77|34.08|33.8|34.05|33.77|12
1738658230000|2025-02-04 08:37:10|34.06|33.78|34.04|33.76|34.06|33.78|34.04|33.76|3
1738658240000|2025-02-04 08:37:20|34.03|33.75|33.99|33.71|34.03|33.75|33.99|33.71|11
1738658250000|2025-02-04 08:37:30|34|33.72|33.99|33.71|34.01|33.73|33.99|33.71|8
1738658260000|2025-02-04 08:37:40|34|33.72|34.01|33.73|34.01|33.73|34|33.72|6
1738658270000|2025-02-04 08:37:50|34|33.72|33.99|33.71|34.01|33.73|33.99|33.71|4
1738658280000|2025-02-04 08:38:00|34|33.72|34.02|33.74|34.04|33.76|34|33.72|7
1738658290000|2025-02-04 08:38:10|34.01|33.73|34.02|33.74|34.03|33.75|34.01|33.73|8
1738658300000|2025-02-04 08:38:20|34.03|33.75|34.01|33.73|34.03|33.75|34.01|33.73|9
1738658310000|2025-02-04 08:38:30|34.02|33.74|34.04|33.76|34.04|33.76|34.01|33.73|7
1738658320000|2025-02-04 08:38:40|34.02|33.74|34.01|33.73|34.03|33.75|34|33.72|8
1738658330000|2025-02-04 08:38:50|34.02|33.74|34.03|33.75|34.03|33.75|34.01|33.73|7
1738658340000|2025-02-04 08:39:00|34.04|33.76|34.07|33.79|34.07|33.79|34.02|33.74|9
1738658350000|2025-02-04 08:39:10|34.08|33.8|34.09|33.81|34.1|33.82|34.08|33.8|5
1738658360000|2025-02-04 08:39:20|34.08|33.8|34.08|33.8|34.09|33.81|34.07|33.79|9
1738658370000|2025-02-04 08:39:30|34.07|33.79|34.11|33.83|34.11|33.83|34.07|33.79|9
1738658380000|2025-02-04 08:39:40|34.1|33.82|34.08|33.8|34.1|33.82|34.07|33.79|7
1738658390000|2025-02-04 08:39:50|34.09|33.81|34.09|33.81|34.1|33.82|34.07|33.79|9
1738658400000|2025-02-04 08:40:00|34.1|33.82|34.07|33.79|34.1|33.82|34.07|33.79|9
1738658410000|2025-02-04 08:40:10|34.08|33.8|34.13|33.85|34.13|33.85|34.08|33.8|10
1738658420000|2025-02-04 08:40:20|34.14|33.86|34.13|33.85|34.15|33.87|34.13|33.85|4
1738658440000|2025-02-04 08:40:40|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738658450000|2025-02-04 08:40:50|34.12|33.84|34.15|33.87|34.16|33.88|34.11|33.83|11
1738658460000|2025-02-04 08:41:00|34.14|33.86|34.13|33.85|34.16|33.88|34.12|33.84|12
1738658470000|2025-02-04 08:41:10|34.14|33.86|34.14|33.86|34.15|33.87|34.14|33.86|5
1738658480000|2025-02-04 08:41:20|34.15|33.87|34.13|33.85|34.15|33.87|34.13|33.85|5
1738658490000|2025-02-04 08:41:30|34.14|33.86|34.15|33.87|34.15|33.87|34.13|33.85|8
1738658500000|2025-02-04 08:41:40|34.14|33.86|34.11|33.83|34.14|33.86|34.11|33.83|6
1738658510000|2025-02-04 08:41:50|34.1|33.82|34.11|33.83|34.12|33.84|34.1|33.82|10
1738658520000|2025-02-04 08:42:00|34.12|33.84|34.15|33.87|34.15|33.87|34.1|33.82|12
1738658530000|2025-02-04 08:42:10|34.14|33.86|34.11|33.83|34.15|33.87|34.11|33.83|10
1738658540000|2025-02-04 08:42:20|34.1|33.82|34.11|33.83|34.14|33.86|34.1|33.82|12
1738658550000|2025-02-04 08:42:30|34.1|33.82|34.08|33.8|34.12|33.84|34.08|33.8|8
1738658560000|2025-02-04 08:42:40|34.07|33.79|34.06|33.78|34.08|33.8|34.06|33.78|10
1738658570000|2025-02-04 08:42:50|34.07|33.79|34.04|33.76|34.07|33.79|34.04|33.76|6
1738658580000|2025-02-04 08:43:00|34.03|33.75|34|33.72|34.04|33.76|34|33.72|12
1738658590000|2025-02-04 08:43:10|34.01|33.73|33.99|33.71|34.02|33.74|33.98|33.7|10
1738658600000|2025-02-04 08:43:20|33.98|33.7|33.95|33.67|33.98|33.7|33.95|33.67|10
1738658610000|2025-02-04 08:43:30|33.96|33.68|33.94|33.66|33.97|33.69|33.94|33.66|6
1738658630000|2025-02-04 08:43:50|33.88|33.6|33.92|33.64|33.92|33.64|33.87|33.59|6
1738658640000|2025-02-04 08:44:00|33.93|33.65|33.94|33.66|33.94|33.66|33.92|33.64|6
1738658650000|2025-02-04 08:44:10|33.96|33.68|33.94|33.66|33.96|33.68|33.93|33.65|6
1738658660000|2025-02-04 08:44:20|33.93|33.65|33.96|33.68|33.98|33.7|33.93|33.65|9
1738658670000|2025-02-04 08:44:30|33.95|33.67|33.94|33.66|33.96|33.68|33.93|33.65|6
1738658680000|2025-02-04 08:44:40|33.95|33.67|33.92|33.64|33.95|33.67|33.92|33.64|8
1738658690000|2025-02-04 08:44:50|33.9|33.62|33.93|33.65|33.93|33.65|33.9|33.62|4
1738658700000|2025-02-04 08:45:00|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|6
1738658710000|2025-02-04 08:45:10|33.96|33.68|33.93|33.65|33.96|33.68|33.92|33.64|8
1738658720000|2025-02-04 08:45:20|33.94|33.66|33.95|33.67|33.95|33.67|33.92|33.64|8
1738658730000|2025-02-04 08:45:30|33.94|33.66|33.92|33.64|33.95|33.67|33.91|33.63|6
1738658740000|2025-02-04 08:45:40|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|8
1738658750000|2025-02-04 08:45:50|33.91|33.63|33.94|33.66|33.94|33.66|33.91|33.63|5
1738658760000|2025-02-04 08:46:00|33.95|33.67|34|33.72|34|33.72|33.95|33.67|6
1738658770000|2025-02-04 08:46:10|34.01|33.73|33.97|33.69|34.03|33.75|33.97|33.69|12
1738658780000|2025-02-04 08:46:20|33.96|33.68|33.93|33.65|33.96|33.68|33.93|33.65|5
1738658790000|2025-02-04 08:46:30|33.94|33.66|33.92|33.64|33.94|33.66|33.92|33.64|7
1738658800000|2025-02-04 08:46:40|33.93|33.65|33.9|33.62|33.93|33.65|33.9|33.62|8
1738658810000|2025-02-04 08:46:50|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738658820000|2025-02-04 08:47:00|33.87|33.59|33.89|33.61|33.89|33.61|33.87|33.59|5
1738658830000|2025-02-04 08:47:10|33.9|33.62|33.9|33.62|33.9|33.62|33.89|33.61|7
1738658840000|2025-02-04 08:47:20|33.89|33.61|33.89|33.61|33.9|33.62|33.89|33.61|7
1738658850000|2025-02-04 08:47:30|33.9|33.62|33.89|33.61|33.9|33.62|33.87|33.59|10
1738658860000|2025-02-04 08:47:40|33.9|33.62|33.89|33.61|33.9|33.62|33.88|33.6|8
1738658870000|2025-02-04 08:47:50|33.88|33.6|33.9|33.62|33.9|33.62|33.88|33.6|3
1738658880000|2025-02-04 08:48:00|33.91|33.63|33.91|33.63|33.93|33.65|33.89|33.61|9
1738658890000|2025-02-04 08:48:10|33.92|33.64|33.89|33.61|33.93|33.65|33.89|33.61|10
1738658900000|2025-02-04 08:48:20|33.9|33.62|33.95|33.67|33.95|33.67|33.89|33.61|9
1738658910000|2025-02-04 08:48:30|33.94|33.66|33.95|33.67|33.96|33.68|33.92|33.64|12
1738658920000|2025-02-04 08:48:40|33.96|33.68|33.95|33.67|33.96|33.68|33.94|33.66|6
1738658930000|2025-02-04 08:48:50|33.96|33.68|34|33.72|34|33.72|33.96|33.68|6
1738658940000|2025-02-04 08:49:00|34.01|33.73|34.06|33.78|34.06|33.78|34.01|33.73|9
1738658950000|2025-02-04 08:49:10|34.07|33.79|34.05|33.77|34.07|33.79|34.04|33.76|8
1738658960000|2025-02-04 08:49:20|34.06|33.78|34.08|33.8|34.09|33.81|34.06|33.78|7
1738658970000|2025-02-04 08:49:30|34.07|33.79|34.05|33.77|34.07|33.79|34.04|33.76|7
1738658980000|2025-02-04 08:49:40|34.06|33.78|34.06|33.78|34.06|33.78|34.03|33.75|9
1738658990000|2025-02-04 08:49:50|34.07|33.79|34.05|33.77|34.07|33.79|34.05|33.77|17
1738659000000|2025-02-04 08:50:00|34.04|33.76|34.05|33.77|34.05|33.77|34.03|33.75|6
1738659010000|2025-02-04 08:50:10|34.06|33.78|34.11|33.83|34.11|33.83|34.06|33.78|13
1738659020000|2025-02-04 08:50:20|34.1|33.82|34.12|33.84|34.14|33.86|34.08|33.8|10
1738659030000|2025-02-04 08:50:30|34.13|33.85|34.11|33.83|34.13|33.85|34.1|33.82|9
1738659040000|2025-02-04 08:50:40|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|6
1738659050000|2025-02-04 08:50:50|34.12|33.84|34.1|33.82|34.12|33.84|34.1|33.82|5
1738659060000|2025-02-04 08:51:00|34.09|33.81|34.06|33.78|34.09|33.81|34.05|33.77|6
1738659070000|2025-02-04 08:51:10|34.07|33.79|34.1|33.82|34.1|33.82|34.06|33.78|8
1738659080000|2025-02-04 08:51:20|34.11|33.83|34.12|33.84|34.12|33.84|34.1|33.82|6
1738659090000|2025-02-04 08:51:30|34.13|33.85|34.07|33.79|34.13|33.85|34.07|33.79|10
1738659100000|2025-02-04 08:51:40|34.06|33.78|34.06|33.78|34.07|33.79|34.05|33.77|7
1738659110000|2025-02-04 08:51:50|34.05|33.77|34.05|33.77|34.06|33.78|34.05|33.77|7
1738659120000|2025-02-04 08:52:00|34.03|33.75|34.03|33.75|34.04|33.76|33.99|33.71|11
1738659130000|2025-02-04 08:52:10|34.04|33.76|34|33.72|34.04|33.76|34|33.72|7
1738659140000|2025-02-04 08:52:20|34.01|33.73|34.03|33.75|34.04|33.76|34.01|33.73|13
1738659150000|2025-02-04 08:52:30|34.02|33.74|34.01|33.73|34.03|33.75|34|33.72|6
1738659160000|2025-02-04 08:52:40|34|33.72|34.01|33.73|34.03|33.75|33.99|33.71|10
1738659170000|2025-02-04 08:52:50|34|33.72|33.98|33.7|34|33.72|33.97|33.69|7
1738659180000|2025-02-04 08:53:00|33.97|33.69|33.96|33.68|33.98|33.7|33.96|33.68|4
1738658450000|2025-02-04 08:40:50|34.12|33.84|34.15|33.87|34.16|33.88|34.11|33.83|11
1738658460000|2025-02-04 08:41:00|34.14|33.86|34.13|33.85|34.16|33.88|34.12|33.84|12
1738658470000|2025-02-04 08:41:10|34.14|33.86|34.14|33.86|34.15|33.87|34.14|33.86|5
1738658480000|2025-02-04 08:41:20|34.15|33.87|34.13|33.85|34.15|33.87|34.13|33.85|5
1738658490000|2025-02-04 08:41:30|34.14|33.86|34.15|33.87|34.15|33.87|34.13|33.85|8
1738658500000|2025-02-04 08:41:40|34.14|33.86|34.11|33.83|34.14|33.86|34.11|33.83|6
1738658510000|2025-02-04 08:41:50|34.1|33.82|34.11|33.83|34.12|33.84|34.1|33.82|10
1738658520000|2025-02-04 08:42:00|34.12|33.84|34.15|33.87|34.15|33.87|34.1|33.82|12
1738658530000|2025-02-04 08:42:10|34.14|33.86|34.11|33.83|34.15|33.87|34.11|33.83|10
1738658540000|2025-02-04 08:42:20|34.1|33.82|34.11|33.83|34.14|33.86|34.1|33.82|12
1738658550000|2025-02-04 08:42:30|34.1|33.82|34.08|33.8|34.12|33.84|34.08|33.8|8
1738658560000|2025-02-04 08:42:40|34.07|33.79|34.06|33.78|34.08|33.8|34.06|33.78|10
1738658570000|2025-02-04 08:42:50|34.07|33.79|34.04|33.76|34.07|33.79|34.04|33.76|6
1738658580000|2025-02-04 08:43:00|34.03|33.75|34|33.72|34.04|33.76|34|33.72|12
1738658590000|2025-02-04 08:43:10|34.01|33.73|33.99|33.71|34.02|33.74|33.98|33.7|10
1738658600000|2025-02-04 08:43:20|33.98|33.7|33.95|33.67|33.98|33.7|33.95|33.67|10
1738658610000|2025-02-04 08:43:30|33.96|33.68|33.94|33.66|33.97|33.69|33.94|33.66|6
1738658630000|2025-02-04 08:43:50|33.88|33.6|33.92|33.64|33.92|33.64|33.87|33.59|6
1738658640000|2025-02-04 08:44:00|33.93|33.65|33.94|33.66|33.94|33.66|33.92|33.64|6
1738658650000|2025-02-04 08:44:10|33.96|33.68|33.94|33.66|33.96|33.68|33.93|33.65|6
1738658660000|2025-02-04 08:44:20|33.93|33.65|33.96|33.68|33.98|33.7|33.93|33.65|9
1738658670000|2025-02-04 08:44:30|33.95|33.67|33.94|33.66|33.96|33.68|33.93|33.65|6
1738658680000|2025-02-04 08:44:40|33.95|33.67|33.92|33.64|33.95|33.67|33.92|33.64|8
1738658690000|2025-02-04 08:44:50|33.9|33.62|33.93|33.65|33.93|33.65|33.9|33.62|4
1738658700000|2025-02-04 08:45:00|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|6
1738658710000|2025-02-04 08:45:10|33.96|33.68|33.93|33.65|33.96|33.68|33.92|33.64|8
1738658720000|2025-02-04 08:45:20|33.94|33.66|33.95|33.67|33.95|33.67|33.92|33.64|8
1738658730000|2025-02-04 08:45:30|33.94|33.66|33.92|33.64|33.95|33.67|33.91|33.63|6
1738658740000|2025-02-04 08:45:40|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|8
1738658750000|2025-02-04 08:45:50|33.91|33.63|33.94|33.66|33.94|33.66|33.91|33.63|5
1738658760000|2025-02-04 08:46:00|33.95|33.67|34|33.72|34|33.72|33.95|33.67|6
1738658770000|2025-02-04 08:46:10|34.01|33.73|33.97|33.69|34.03|33.75|33.97|33.69|12
1738658780000|2025-02-04 08:46:20|33.96|33.68|33.93|33.65|33.96|33.68|33.93|33.65|5
1738658790000|2025-02-04 08:46:30|33.94|33.66|33.92|33.64|33.94|33.66|33.92|33.64|7
1738658800000|2025-02-04 08:46:40|33.93|33.65|33.9|33.62|33.93|33.65|33.9|33.62|8
1738658810000|2025-02-04 08:46:50|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738658820000|2025-02-04 08:47:00|33.87|33.59|33.89|33.61|33.89|33.61|33.87|33.59|5
1738658830000|2025-02-04 08:47:10|33.9|33.62|33.9|33.62|33.9|33.62|33.89|33.61|7
1738658840000|2025-02-04 08:47:20|33.89|33.61|33.89|33.61|33.9|33.62|33.89|33.61|7
1738658850000|2025-02-04 08:47:30|33.9|33.62|33.89|33.61|33.9|33.62|33.87|33.59|10
1738658860000|2025-02-04 08:47:40|33.9|33.62|33.89|33.61|33.9|33.62|33.88|33.6|8
1738658870000|2025-02-04 08:47:50|33.88|33.6|33.9|33.62|33.9|33.62|33.88|33.6|3
1738658880000|2025-02-04 08:48:00|33.91|33.63|33.91|33.63|33.93|33.65|33.89|33.61|9
1738658890000|2025-02-04 08:48:10|33.92|33.64|33.89|33.61|33.93|33.65|33.89|33.61|10
1738658900000|2025-02-04 08:48:20|33.9|33.62|33.95|33.67|33.95|33.67|33.89|33.61|9
1738658910000|2025-02-04 08:48:30|33.94|33.66|33.95|33.67|33.96|33.68|33.92|33.64|12
1738658920000|2025-02-04 08:48:40|33.96|33.68|33.95|33.67|33.96|33.68|33.94|33.66|6
1738658930000|2025-02-04 08:48:50|33.96|33.68|34|33.72|34|33.72|33.96|33.68|6
1738658940000|2025-02-04 08:49:00|34.01|33.73|34.06|33.78|34.06|33.78|34.01|33.73|9
1738658950000|2025-02-04 08:49:10|34.07|33.79|34.05|33.77|34.07|33.79|34.04|33.76|8
1738658960000|2025-02-04 08:49:20|34.06|33.78|34.08|33.8|34.09|33.81|34.06|33.78|7
1738658970000|2025-02-04 08:49:30|34.07|33.79|34.05|33.77|34.07|33.79|34.04|33.76|7
1738658980000|2025-02-04 08:49:40|34.06|33.78|34.06|33.78|34.06|33.78|34.03|33.75|9
1738658990000|2025-02-04 08:49:50|34.07|33.79|34.05|33.77|34.07|33.79|34.05|33.77|17
1738659000000|2025-02-04 08:50:00|34.04|33.76|34.05|33.77|34.05|33.77|34.03|33.75|6
1738659010000|2025-02-04 08:50:10|34.06|33.78|34.11|33.83|34.11|33.83|34.06|33.78|13
1738659020000|2025-02-04 08:50:20|34.1|33.82|34.12|33.84|34.14|33.86|34.08|33.8|10
1738659030000|2025-02-04 08:50:30|34.13|33.85|34.11|33.83|34.13|33.85|34.1|33.82|9
1738659040000|2025-02-04 08:50:40|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|6
1738659050000|2025-02-04 08:50:50|34.12|33.84|34.1|33.82|34.12|33.84|34.1|33.82|5
1738659060000|2025-02-04 08:51:00|34.09|33.81|34.06|33.78|34.09|33.81|34.05|33.77|6
1738659070000|2025-02-04 08:51:10|34.07|33.79|34.1|33.82|34.1|33.82|34.06|33.78|8
1738659080000|2025-02-04 08:51:20|34.11|33.83|34.12|33.84|34.12|33.84|34.1|33.82|6
1738659090000|2025-02-04 08:51:30|34.13|33.85|34.07|33.79|34.13|33.85|34.07|33.79|10
1738659100000|2025-02-04 08:51:40|34.06|33.78|34.06|33.78|34.07|33.79|34.05|33.77|7
1738659110000|2025-02-04 08:51:50|34.05|33.77|34.05|33.77|34.06|33.78|34.05|33.77|7
1738659120000|2025-02-04 08:52:00|34.03|33.75|34.03|33.75|34.04|33.76|33.99|33.71|11
1738659130000|2025-02-04 08:52:10|34.04|33.76|34|33.72|34.04|33.76|34|33.72|7
1738659140000|2025-02-04 08:52:20|34.01|33.73|34.03|33.75|34.04|33.76|34.01|33.73|13
1738659150000|2025-02-04 08:52:30|34.02|33.74|34.01|33.73|34.03|33.75|34|33.72|6
1738659160000|2025-02-04 08:52:40|34|33.72|34.01|33.73|34.03|33.75|33.99|33.71|10
1738659170000|2025-02-04 08:52:50|34|33.72|33.98|33.7|34|33.72|33.97|33.69|7
1738659180000|2025-02-04 08:53:00|33.97|33.69|33.96|33.68|33.98|33.7|33.96|33.68|4
1738659190000|2025-02-04 08:53:10|33.98|33.7|33.98|33.7|33.98|33.7|33.96|33.68|6
1738659200000|2025-02-04 08:53:20|34|33.72|33.96|33.68|34|33.72|33.96|33.68|7
1738659210000|2025-02-04 08:53:30|33.97|33.69|33.98|33.7|33.99|33.71|33.96|33.68|8
1738659220000|2025-02-04 08:53:40|33.99|33.71|33.96|33.68|33.99|33.71|33.95|33.67|5
1738659230000|2025-02-04 08:53:50|33.97|33.69|33.95|33.67|33.97|33.69|33.94|33.66|7
1738659240000|2025-02-04 08:54:00|33.94|33.66|33.95|33.67|33.96|33.68|33.94|33.66|9
1738659250000|2025-02-04 08:54:10|33.94|33.66|33.99|33.71|33.99|33.71|33.93|33.65|12
1738659260000|2025-02-04 08:54:20|34|33.72|34|33.72|34|33.72|33.97|33.69|9
1738659280000|2025-02-04 08:54:40|33.97|33.69|33.95|33.67|33.97|33.69|33.94|33.66|6
1738659290000|2025-02-04 08:54:50|33.96|33.68|33.96|33.68|33.97|33.69|33.95|33.67|7
1738659300000|2025-02-04 08:55:00|33.97|33.69|33.96|33.68|33.97|33.69|33.94|33.66|11
1738659310000|2025-02-04 08:55:10|33.95|33.67|33.95|33.67|33.97|33.69|33.94|33.66|7
1738659320000|2025-02-04 08:55:20|33.96|33.68|33.96|33.68|33.96|33.68|33.95|33.67|9
1738659330000|2025-02-04 08:55:30|33.97|33.69|33.99|33.71|34|33.72|33.96|33.68|11
1738659340000|2025-02-04 08:55:40|33.98|33.7|34.04|33.76|34.04|33.76|33.98|33.7|12
1738659350000|2025-02-04 08:55:50|34.05|33.77|34.05|33.77|34.05|33.77|34.03|33.75|7
1738659360000|2025-02-04 08:56:00|34.04|33.76|34.03|33.75|34.04|33.76|34.02|33.74|8
1738659370000|2025-02-04 08:56:10|34.02|33.74|34.06|33.78|34.06|33.78|34.02|33.74|5
1738659380000|2025-02-04 08:56:20|34.05|33.77|34.06|33.78|34.06|33.78|34.04|33.76|4
1738659390000|2025-02-04 08:56:30|34.05|33.77|34.06|33.78|34.06|33.78|34.04|33.76|8
1738659400000|2025-02-04 08:56:40|34.07|33.79|34.1|33.82|34.1|33.82|34.07|33.79|4
1738659410000|2025-02-04 08:56:50|34.11|33.83|34.11|33.83|34.12|33.84|34.09|33.81|9
1738659420000|2025-02-04 08:57:00|34.12|33.84|34.12|33.84|34.12|33.84|34.09|33.81|12
1738659430000|2025-02-04 08:57:10|34.11|33.83|34.14|33.86|34.14|33.86|34.11|33.83|8
1738659440000|2025-02-04 08:57:20|34.13|33.85|34.18|33.9|34.18|33.9|34.12|33.84|13
1738659450000|2025-02-04 08:57:30|34.19|33.91|34.19|33.91|34.19|33.91|34.17|33.89|7
1738659460000|2025-02-04 08:57:40|34.17|33.89|34.16|33.88|34.19|33.91|34.16|33.88|7
1738659480000|2025-02-04 08:58:00|34.14|33.86|34.15|33.87|34.15|33.87|34.12|33.84|8
1738659490000|2025-02-04 08:58:10|34.16|33.88|34.18|33.9|34.19|33.91|34.16|33.88|9
1738659500000|2025-02-04 08:58:20|34.19|33.91|34.16|33.88|34.19|33.91|34.14|33.86|8
1738659510000|2025-02-04 08:58:30|34.15|33.87|34.14|33.86|34.16|33.88|34.14|33.86|4
1738659520000|2025-02-04 08:58:40|34.15|33.87|34.14|33.86|34.15|33.87|34.13|33.85|8
1738659530000|2025-02-04 08:58:50|34.13|33.85|34.19|33.91|34.19|33.91|34.13|33.85|9
1738659540000|2025-02-04 08:59:00|34.2|33.92|34.15|33.87|34.2|33.92|34.15|33.87|13
1738659550000|2025-02-04 08:59:10|34.16|33.88|34.16|33.88|34.18|33.9|34.16|33.88|9
1738659560000|2025-02-04 08:59:20|34.15|33.87|34.15|33.87|34.16|33.88|34.14|33.86|5
1738659570000|2025-02-04 08:59:30|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|4
1738659580000|2025-02-04 08:59:40|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|6
1738659590000|2025-02-04 08:59:50|34.16|33.88|34.17|33.89|34.18|33.9|34.16|33.88|12
1738659600000|2025-02-04 09:00:00|34.16|33.88|34.21|33.93|34.21|33.93|34.16|33.88|8
1738659610000|2025-02-04 09:00:10|34.22|33.94|34.24|33.96|34.24|33.96|34.22|33.94|9
1738659620000|2025-02-04 09:00:20|34.23|33.95|34.25|33.97|34.26|33.98|34.23|33.95|11
1738659630000|2025-02-04 09:00:30|34.24|33.96|34.27|33.99|34.29|34.01|34.24|33.96|9
1738659640000|2025-02-04 09:00:40|34.28|34|34.25|33.97|34.29|34.01|34.25|33.97|8
1738659650000|2025-02-04 09:00:50|34.26|33.98|34.24|33.96|34.26|33.98|34.22|33.94|11
1738659670000|2025-02-04 09:01:10|34.19|33.91|34.21|33.93|34.21|33.93|34.19|33.91|7
1738659680000|2025-02-04 09:01:20|34.23|33.95|34.27|33.99|34.27|33.99|34.23|33.95|7
1738659690000|2025-02-04 09:01:30|34.28|34|34.28|34|34.28|34|34.26|33.98|7
1738659700000|2025-02-04 09:01:40|34.29|34.01|34.29|34.01|34.31|34.03|34.29|34.01|7
1738659710000|2025-02-04 09:01:50|34.3|34.02|34.27|33.99|34.3|34.02|34.27|33.99|6
1738659720000|2025-02-04 09:02:00|34.28|34|34.32|34.04|34.32|34.04|34.27|33.99|10
1738659730000|2025-02-04 09:02:10|34.31|34.03|34.3|34.02|34.32|34.04|34.29|34.01|10
1738659740000|2025-02-04 09:02:20|34.29|34.01|34.3|34.02|34.3|34.02|34.28|34|8
1738659750000|2025-02-04 09:02:30|34.31|34.03|34.36|34.08|34.36|34.08|34.31|34.03|7
1738659760000|2025-02-04 09:02:40|34.35|34.07|34.33|34.05|34.35|34.07|34.32|34.04|11
1738659770000|2025-02-04 09:02:50|34.32|34.04|34.31|34.03|34.32|34.04|34.3|34.02|8
1738659780000|2025-02-04 09:03:00|34.3|34.02|34.28|34|34.31|34.03|34.28|34|6
1738659790000|2025-02-04 09:03:10|34.27|33.99|34.29|34.01|34.31|34.03|34.27|33.99|9
1738659800000|2025-02-04 09:03:20|34.28|34|34.29|34.01|34.29|34.01|34.27|33.99|6
1738659810000|2025-02-04 09:03:30|34.3|34.02|34.35|34.07|34.35|34.07|34.3|34.02|8
1738659820000|2025-02-04 09:03:40|34.34|34.06|34.35|34.07|34.36|34.08|34.34|34.06|4
1738659830000|2025-02-04 09:03:50|34.34|34.06|34.35|34.07|34.35|34.07|34.33|34.05|10
1738659840000|2025-02-04 09:04:00|34.34|34.06|34.32|34.04|34.35|34.07|34.32|34.04|9
1738659850000|2025-02-04 09:04:10|34.31|34.03|34.36|34.08|34.36|34.08|34.31|34.03|8
1738659860000|2025-02-04 09:04:20|34.35|34.07|34.36|34.08|34.37|34.09|34.35|34.07|6
1738659870000|2025-02-04 09:04:30|34.37|34.09|34.41|34.13|34.41|34.13|34.36|34.08|8
1738659880000|2025-02-04 09:04:40|34.42|34.14|34.4|34.12|34.42|34.14|34.39|34.11|9
1738659890000|2025-02-04 09:04:50|34.39|34.11|34.4|34.12|34.41|34.13|34.39|34.11|8
1738659900000|2025-02-04 09:05:00|34.39|34.11|34.42|34.14|34.42|34.14|34.39|34.11|8
1738659910000|2025-02-04 09:05:10|34.43|34.15|34.4|34.12|34.43|34.15|34.4|34.12|8
1738659920000|2025-02-04 09:05:20|34.39|34.11|34.41|34.13|34.42|34.14|34.38|34.1|13
1738659930000|2025-02-04 09:05:30|34.4|34.12|34.37|34.09|34.4|34.12|34.37|34.09|4
1738659940000|2025-02-04 09:05:40|34.38|34.1|34.37|34.09|34.38|34.1|34.36|34.08|6
1738659950000|2025-02-04 09:05:50|34.38|34.1|34.38|34.1|34.38|34.1|34.37|34.09|7
1738659960000|2025-02-04 09:06:00|34.37|34.09|34.36|34.08|34.37|34.09|34.34|34.06|10
1738659970000|2025-02-04 09:06:10|34.37|34.09|34.38|34.1|34.38|34.1|34.35|34.07|13
1738659980000|2025-02-04 09:06:20|34.39|34.11|34.39|34.11|34.39|34.11|34.38|34.1|5
1738659990000|2025-02-04 09:06:30|34.4|34.12|34.38|34.1|34.4|34.12|34.37|34.09|8
1738660000000|2025-02-04 09:06:40|34.39|34.11|34.39|34.11|34.4|34.12|34.38|34.1|9
1738660010000|2025-02-04 09:06:50|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738660020000|2025-02-04 09:07:00|34.39|34.11|34.37|34.09|34.4|34.12|34.37|34.09|9
1738660030000|2025-02-04 09:07:10|34.36|34.08|34.34|34.06|34.37|34.09|34.33|34.05|8
1738660040000|2025-02-04 09:07:20|34.35|34.07|34.36|34.08|34.36|34.08|34.33|34.05|12
1738660050000|2025-02-04 09:07:30|34.35|34.07|34.33|34.05|34.35|34.07|34.32|34.04|7
1738660060000|2025-02-04 09:07:40|34.34|34.06|34.37|34.09|34.37|34.09|34.33|34.05|8
1738660070000|2025-02-04 09:07:50|34.36|34.08|34.36|34.08|34.36|34.08|34.35|34.07|5
1738660080000|2025-02-04 09:08:00|34.37|34.09|34.38|34.1|34.38|34.1|34.34|34.06|10
1738660090000|2025-02-04 09:08:10|34.37|34.09|34.39|34.11|34.39|34.11|34.37|34.09|7
1738660100000|2025-02-04 09:08:20|34.38|34.1|34.38|34.1|34.39|34.11|34.37|34.09|9
1738660110000|2025-02-04 09:08:30|34.36|34.08|34.39|34.11|34.39|34.11|34.36|34.08|8
1738660120000|2025-02-04 09:08:40|34.38|34.1|34.37|34.09|34.39|34.11|34.37|34.09|5
1738660130000|2025-02-04 09:08:50|34.38|34.1|34.39|34.11|34.4|34.12|34.38|34.1|10
1738660140000|2025-02-04 09:09:00|34.38|34.1|34.38|34.1|34.38|34.1|34.37|34.09|11
1738660150000|2025-02-04 09:09:10|34.39|34.11|34.39|34.11|34.4|34.12|34.38|34.1|5
1738660160000|2025-02-04 09:09:20|34.38|34.1|34.37|34.09|34.39|34.11|34.37|34.09|4
1738660170000|2025-02-04 09:09:30|34.38|34.1|34.38|34.1|34.39|34.11|34.38|34.1|7
1738660180000|2025-02-04 09:09:40|34.37|34.09|34.37|34.09|34.37|34.09|34.35|34.07|7
1738660190000|2025-02-04 09:09:50|34.38|34.1|34.38|34.1|34.39|34.11|34.37|34.09|7
1738660210000|2025-02-04 09:10:10|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738660220000|2025-02-04 09:10:20|34.43|34.15|34.43|34.15|34.44|34.16|34.43|34.15|5
1738660230000|2025-02-04 09:10:30|34.42|34.14|34.45|34.17|34.45|34.17|34.42|34.14|6
1738660240000|2025-02-04 09:10:40|34.44|34.16|34.46|34.18|34.47|34.19|34.44|34.16|7
1738660250000|2025-02-04 09:10:50|34.45|34.17|34.46|34.18|34.46|34.18|34.45|34.17|8
1738660260000|2025-02-04 09:11:00|34.45|34.17|34.46|34.18|34.46|34.18|34.44|34.16|14
1738660270000|2025-02-04 09:11:10|34.45|34.17|34.46|34.18|34.46|34.18|34.45|34.17|6
1738660280000|2025-02-04 09:11:20|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|3
1738660290000|2025-02-04 09:11:30|34.46|34.18|34.44|34.16|34.46|34.18|34.44|34.16|5
1738660300000|2025-02-04 09:11:40|34.45|34.17|34.44|34.16|34.45|34.17|34.44|34.16|6
1738660310000|2025-02-04 09:11:50|34.45|34.17|34.43|34.15|34.45|34.17|34.43|34.15|9
1738660320000|2025-02-04 09:12:00|34.44|34.16|34.42|34.14|34.44|34.16|34.4|34.12|7
1738660330000|2025-02-04 09:12:10|34.41|34.13|34.38|34.1|34.42|34.14|34.38|34.1|8
1738660340000|2025-02-04 09:12:20|34.39|34.11|34.37|34.09|34.39|34.11|34.37|34.09|7
1738660350000|2025-02-04 09:12:30|34.36|34.08|34.35|34.07|34.36|34.08|34.33|34.05|10
1738660360000|2025-02-04 09:12:40|34.36|34.08|34.36|34.08|34.37|34.09|34.35|34.07|7
1738660370000|2025-02-04 09:12:50|34.35|34.07|34.32|34.04|34.37|34.09|34.32|34.04|10
1738660380000|2025-02-04 09:13:00|34.31|34.03|34.31|34.03|34.32|34.04|34.29|34.01|9
1738660390000|2025-02-04 09:13:10|34.32|34.04|34.32|34.04|34.34|34.06|34.32|34.04|7
1738660400000|2025-02-04 09:13:20|34.33|34.05|34.31|34.03|34.33|34.05|34.31|34.03|3
1738660410000|2025-02-04 09:13:30|34.3|34.02|34.3|34.02|34.31|34.03|34.29|34.01|7
1738660430000|2025-02-04 09:13:50|34.31|34.03|34.32|34.04|34.33|34.05|34.31|34.03|4
1738660440000|2025-02-04 09:14:00|34.33|34.05|34.32|34.04|34.33|34.05|34.31|34.03|8
1738660450000|2025-02-04 09:14:10|34.31|34.03|34.34|34.06|34.34|34.06|34.31|34.03|7
1738660460000|2025-02-04 09:14:20|34.33|34.05|34.33|34.05|34.34|34.06|34.33|34.05|3
1738660470000|2025-02-04 09:14:30|34.34|34.06|34.36|34.08|34.37|34.09|34.33|34.05|7
1738660480000|2025-02-04 09:14:40|34.37|34.09|34.35|34.07|34.37|34.09|34.34|34.06|5
1738660490000|2025-02-04 09:14:50|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|3
1738660500000|2025-02-04 09:15:00|34.33|34.05|34.31|34.03|34.34|34.06|34.31|34.03|9
1738660510000|2025-02-04 09:15:10|34.32|34.04|34.31|34.03|34.32|34.04|34.3|34.02|8
1738660520000|2025-02-04 09:15:20|34.3|34.02|34.29|34.01|34.3|34.02|34.28|34|6
1738660530000|2025-02-04 09:15:30|34.3|34.02|34.31|34.03|34.33|34.05|34.3|34.02|7
1738660540000|2025-02-04 09:15:40|34.3|34.02|34.3|34.02|34.31|34.03|34.29|34.01|7
1738660550000|2025-02-04 09:15:50|34.29|34.01|34.31|34.03|34.31|34.03|34.29|34.01|9
1738660560000|2025-02-04 09:16:00|34.32|34.04|34.28|34|34.32|34.04|34.28|34|5
1738660570000|2025-02-04 09:16:10|34.29|34.01|34.28|34|34.29|34.01|34.27|33.99|5
1738660580000|2025-02-04 09:16:20|34.3|34.02|34.3|34.02|34.31|34.03|34.29|34.01|9
1738660590000|2025-02-04 09:16:30|34.31|34.03|34.28|34|34.31|34.03|34.28|34|8
1738660600000|2025-02-04 09:16:40|34.29|34.01|34.29|34.01|34.31|34.03|34.29|34.01|7
1738660610000|2025-02-04 09:16:50|34.28|34|34.26|33.98|34.28|34|34.26|33.98|3
1738660630000|2025-02-04 09:17:10|34.23|33.95|34.22|33.94|34.24|33.96|34.22|33.94|6
1738660640000|2025-02-04 09:17:20|34.23|33.95|34.21|33.93|34.23|33.95|34.21|33.93|11
1738660650000|2025-02-04 09:17:30|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738660660000|2025-02-04 09:17:40|34.23|33.95|34.23|33.95|34.23|33.95|34.22|33.94|3
1738660670000|2025-02-04 09:17:50|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738660680000|2025-02-04 09:18:00|34.24|33.96|34.28|34|34.29|34.01|34.24|33.96|8
1738660690000|2025-02-04 09:18:10|34.27|33.99|34.24|33.96|34.28|34|34.24|33.96|8
1738660700000|2025-02-04 09:18:20|34.25|33.97|34.21|33.93|34.25|33.97|34.2|33.92|9
1738660710000|2025-02-04 09:18:30|34.22|33.94|34.21|33.93|34.22|33.94|34.18|33.9|8
1738660720000|2025-02-04 09:18:40|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|2
1738660730000|2025-02-04 09:18:50|34.2|33.92|34.2|33.92|34.21|33.93|34.19|33.91|5
1738660740000|2025-02-04 09:19:00|34.19|33.91|34.22|33.94|34.23|33.95|34.19|33.91|8
1738660750000|2025-02-04 09:19:10|34.21|33.93|34.23|33.95|34.24|33.96|34.21|33.93|10
1738660760000|2025-02-04 09:19:20|34.21|33.93|34.22|33.94|34.22|33.94|34.2|33.92|6
1738660770000|2025-02-04 09:19:30|34.23|33.95|34.26|33.98|34.26|33.98|34.22|33.94|10
1738660780000|2025-02-04 09:19:40|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738660790000|2025-02-04 09:19:50|34.26|33.98|34.28|34|34.28|34|34.26|33.98|11
1738660800000|2025-02-04 09:20:00|34.27|33.99|34.31|34.03|34.31|34.03|34.27|33.99|12
1738660810000|2025-02-04 09:20:10|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738660830000|2025-02-04 09:20:30|34.32|34.04|34.32|34.04|34.33|34.05|34.32|34.04|3
1738660840000|2025-02-04 09:20:40|34.31|34.03|34.29|34.01|34.31|34.03|34.27|33.99|6
1738660850000|2025-02-04 09:20:50|34.3|34.02|34.29|34.01|34.3|34.02|34.28|34|4
1738660860000|2025-02-04 09:21:00|34.3|34.02|34.34|34.06|34.34|34.06|34.3|34.02|7
1738660870000|2025-02-04 09:21:10|34.33|34.05|34.35|34.07|34.36|34.08|34.33|34.05|6
1738660880000|2025-02-04 09:21:20|34.36|34.08|34.37|34.09|34.37|34.09|34.36|34.08|6
1738660890000|2025-02-04 09:21:30|34.38|34.1|34.36|34.08|34.38|34.1|34.36|34.08|9
1738660900000|2025-02-04 09:21:40|34.35|34.07|34.37|34.09|34.38|34.1|34.35|34.07|5
1738660910000|2025-02-04 09:21:50|34.36|34.08|34.37|34.09|34.38|34.1|34.36|34.08|4
1738660920000|2025-02-04 09:22:00|34.38|34.1|34.37|34.09|34.38|34.1|34.36|34.08|8
1738660930000|2025-02-04 09:22:10|34.38|34.1|34.37|34.09|34.39|34.11|34.36|34.08|7
1738660940000|2025-02-04 09:22:20|34.38|34.1|34.4|34.12|34.41|34.13|34.38|34.1|7
1738660950000|2025-02-04 09:22:30|34.41|34.13|34.39|34.11|34.41|34.13|34.39|34.11|6
1738660960000|2025-02-04 09:22:40|34.4|34.12|34.39|34.11|34.4|34.12|34.39|34.11|6
1738660970000|2025-02-04 09:22:50|34.4|34.12|34.38|34.1|34.41|34.13|34.38|34.1|7
1738660980000|2025-02-04 09:23:00|34.39|34.11|34.37|34.09|34.39|34.11|34.36|34.08|5
1738660990000|2025-02-04 09:23:10|34.38|34.1|34.39|34.11|34.4|34.12|34.38|34.1|6
1738661000000|2025-02-04 09:23:20|34.4|34.12|34.41|34.13|34.42|34.14|34.4|34.12|6
1738661010000|2025-02-04 09:23:30|34.42|34.14|34.44|34.16|34.44|34.16|34.41|34.13|11
1738661020000|2025-02-04 09:23:40|34.43|34.15|34.43|34.15|34.44|34.16|34.43|34.15|5
1738661030000|2025-02-04 09:23:50|34.42|34.14|34.44|34.16|34.45|34.17|34.42|34.14|5
1738661040000|2025-02-04 09:24:00|34.43|34.15|34.43|34.15|34.44|34.16|34.41|34.13|9
1738661050000|2025-02-04 09:24:10|34.44|34.16|34.42|34.14|34.44|34.16|34.41|34.13|8
1738661060000|2025-02-04 09:24:20|34.41|34.13|34.4|34.12|34.42|34.14|34.4|34.12|8
1738661070000|2025-02-04 09:24:30|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738661080000|2025-02-04 09:24:40|34.4|34.12|34.4|34.12|34.41|34.13|34.4|34.12|3
1738661100000|2025-02-04 09:25:00|34.41|34.13|34.38|34.1|34.41|34.13|34.38|34.1|4
1738661110000|2025-02-04 09:25:10|34.39|34.11|34.35|34.07|34.39|34.11|34.35|34.07|7
1738661120000|2025-02-04 09:25:20|34.36|34.08|34.37|34.09|34.38|34.1|34.36|34.08|4
1738661130000|2025-02-04 09:25:30|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|5
1738661140000|2025-02-04 09:25:40|34.35|34.07|34.32|34.04|34.35|34.07|34.3|34.02|5
1738661150000|2025-02-04 09:25:50|34.33|34.05|34.34|34.06|34.35|34.07|34.33|34.05|8
1738661160000|2025-02-04 09:26:00|34.35|34.07|34.34|34.06|34.35|34.07|34.33|34.05|6
1738661170000|2025-02-04 09:26:10|34.33|34.05|34.35|34.07|34.35|34.07|34.33|34.05|5
1738661180000|2025-02-04 09:26:20|34.34|34.06|34.36|34.08|34.36|34.08|34.34|34.06|2
1738661190000|2025-02-04 09:26:30|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|4
1738661200000|2025-02-04 09:26:40|34.37|34.09|34.37|34.09|34.38|34.1|34.36|34.08|5
1738661210000|2025-02-04 09:26:50|34.36|34.08|34.36|34.08|34.37|34.09|34.36|34.08|3
1738661220000|2025-02-04 09:27:00|34.37|34.09|34.36|34.08|34.37|34.09|34.35|34.07|3
1738661230000|2025-02-04 09:27:10|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|6
1738661240000|2025-02-04 09:27:20|34.37|34.09|34.38|34.1|34.38|34.1|34.36|34.08|6
1738661250000|2025-02-04 09:27:30|34.37|34.09|34.37|34.09|34.38|34.1|34.37|34.09|3
1738661260000|2025-02-04 09:27:40|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738661270000|2025-02-04 09:27:50|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|4
1738661280000|2025-02-04 09:28:00|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738661300000|2025-02-04 09:28:20|34.36|34.08|34.37|34.09|34.38|34.1|34.36|34.08|4
1738661310000|2025-02-04 09:28:30|34.38|34.1|34.38|34.1|34.38|34.1|34.37|34.09|3
1738661320000|2025-02-04 09:28:40|34.37|34.09|34.35|34.07|34.37|34.09|34.35|34.07|3
1738661330000|2025-02-04 09:28:50|34.36|34.08|34.35|34.07|34.36|34.08|34.35|34.07|2
1738661340000|2025-02-04 09:29:00|34.34|34.06|34.33|34.05|34.35|34.07|34.32|34.04|9
1738661350000|2025-02-04 09:29:10|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|4
1738661360000|2025-02-04 09:29:20|34.34|34.06|34.31|34.03|34.34|34.06|34.31|34.03|4
1738661370000|2025-02-04 09:29:30|34.3|34.02|34.3|34.02|34.32|34.04|34.29|34.01|6
1738661380000|2025-02-04 09:29:40|34.29|34.01|34.29|34.01|34.3|34.02|34.29|34.01|3
1738661390000|2025-02-04 09:29:50|34.3|34.02|34.32|34.04|34.32|34.04|34.3|34.02|5
1738661400000|2025-02-04 09:30:00|34.33|34.05|34.28|34|34.33|34.05|34.28|34|10
1738661410000|2025-02-04 09:30:10|34.27|33.99|34.27|33.99|34.28|34|34.26|33.98|7
1738661420000|2025-02-04 09:30:20|34.26|33.98|34.26|33.98|34.28|34|34.26|33.98|9
1738661430000|2025-02-04 09:30:30|34.25|33.97|34.25|33.97|34.27|33.99|34.23|33.95|10
1738661440000|2025-02-04 09:30:40|34.24|33.96|34.25|33.97|34.26|33.98|34.24|33.96|7
1738661450000|2025-02-04 09:30:50|34.24|33.96|34.25|33.97|34.27|33.99|34.24|33.96|8
1738661460000|2025-02-04 09:31:00|34.24|33.96|34.25|33.97|34.26|33.98|34.23|33.95|7
1738661470000|2025-02-04 09:31:10|34.26|33.98|34.25|33.97|34.27|33.99|34.24|33.96|6
1738661490000|2025-02-04 09:31:30|34.26|33.98|34.25|33.97|34.27|33.99|34.25|33.97|6
1738661500000|2025-02-04 09:31:40|34.24|33.96|34.22|33.94|34.24|33.96|34.22|33.94|6
1738661510000|2025-02-04 09:31:50|34.21|33.93|34.2|33.92|34.22|33.94|34.19|33.91|6
1738661520000|2025-02-04 09:32:00|34.21|33.93|34.22|33.94|34.22|33.94|34.19|33.91|12
1738661530000|2025-02-04 09:32:10|34.21|33.93|34.21|33.93|34.21|33.93|34.2|33.92|3
1738661540000|2025-02-04 09:32:20|34.2|33.92|34.18|33.9|34.2|33.92|34.18|33.9|5
1738661550000|2025-02-04 09:32:30|34.19|33.91|34.22|33.94|34.24|33.96|34.19|33.91|7
1738661560000|2025-02-04 09:32:40|34.21|33.93|34.24|33.96|34.24|33.96|34.2|33.92|6
1738661570000|2025-02-04 09:32:50|34.23|33.95|34.25|33.97|34.25|33.97|34.23|33.95|5
1738661580000|2025-02-04 09:33:00|34.24|33.96|34.28|34|34.28|34|34.24|33.96|5
1738661590000|2025-02-04 09:33:10|34.29|34.01|34.28|34|34.29|34.01|34.27|33.99|12
1738661600000|2025-02-04 09:33:20|34.29|34.01|34.28|34|34.29|34.01|34.27|33.99|6
1738661610000|2025-02-04 09:33:30|34.27|33.99|34.29|34.01|34.29|34.01|34.26|33.98|5
1738661620000|2025-02-04 09:33:40|34.28|34|34.27|33.99|34.29|34.01|34.27|33.99|8
1738661630000|2025-02-04 09:33:50|34.26|33.98|34.3|34.02|34.3|34.02|34.26|33.98|5
1738661640000|2025-02-04 09:34:00|34.29|34.01|34.29|34.01|34.3|34.02|34.28|34|9
1738661650000|2025-02-04 09:34:10|34.3|34.02|34.31|34.03|34.32|34.04|34.3|34.02|8
1738661660000|2025-02-04 09:34:20|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|8
1738661670000|2025-02-04 09:34:30|34.3|34.02|34.32|34.04|34.32|34.04|34.3|34.02|5
1738661690000|2025-02-04 09:34:50|34.34|34.06|34.34|34.06|34.35|34.07|34.34|34.06|5
1738661700000|2025-02-04 09:35:00|34.35|34.07|34.36|34.08|34.37|34.09|34.35|34.07|5
1738661710000|2025-02-04 09:35:10|34.35|34.07|34.36|34.08|34.36|34.08|34.34|34.06|6
1738661720000|2025-02-04 09:35:20|34.35|34.07|34.36|34.08|34.36|34.08|34.34|34.06|4
1738661730000|2025-02-04 09:35:30|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738661740000|2025-02-04 09:35:40|34.36|34.08|34.37|34.09|34.37|34.09|34.35|34.07|13
1738661750000|2025-02-04 09:35:50|34.36|34.08|34.37|34.09|34.38|34.1|34.36|34.08|4
1738661760000|2025-02-04 09:36:00|34.38|34.1|34.36|34.08|34.38|34.1|34.34|34.06|7
1738661770000|2025-02-04 09:36:10|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738661780000|2025-02-04 09:36:20|34.36|34.08|34.38|34.1|34.39|34.11|34.36|34.08|7
1738661790000|2025-02-04 09:36:30|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|6
1738661800000|2025-02-04 09:36:40|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|4
1738661810000|2025-02-04 09:36:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738661820000|2025-02-04 09:37:00|34.36|34.08|34.35|34.07|34.36|34.08|34.34|34.06|4
1738661830000|2025-02-04 09:37:10|34.34|34.06|34.3|34.02|34.34|34.06|34.3|34.02|5
1738661840000|2025-02-04 09:37:20|34.29|34.01|34.29|34.01|34.3|34.02|34.28|34|10
1738661850000|2025-02-04 09:37:30|34.28|34|34.3|34.02|34.3|34.02|34.28|34|10
1738661860000|2025-02-04 09:37:40|34.31|34.03|34.32|34.04|34.32|34.04|34.28|34|7
1738661890000|2025-02-04 09:38:10|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|5
1738661900000|2025-02-04 09:38:20|34.35|34.07|34.35|34.07|34.35|34.07|34.34|34.06|3
1738661910000|2025-02-04 09:38:30|34.36|34.08|34.34|34.06|34.36|34.08|34.33|34.05|5
1738661920000|2025-02-04 09:38:40|34.33|34.05|34.34|34.06|34.35|34.07|34.33|34.05|10
1738661930000|2025-02-04 09:38:50|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|8
1738661940000|2025-02-04 09:39:00|34.35|34.07|34.31|34.03|34.35|34.07|34.31|34.03|11
1738661950000|2025-02-04 09:39:10|34.32|34.04|34.28|34|34.32|34.04|34.28|34|14
1738661960000|2025-02-04 09:39:20|34.29|34.01|34.29|34.01|34.3|34.02|34.28|34|9
1738661970000|2025-02-04 09:39:30|34.28|34|34.26|33.98|34.28|34|34.26|33.98|3
1738661980000|2025-02-04 09:39:40|34.27|33.99|34.28|34|34.28|34|34.26|33.98|6
1738661990000|2025-02-04 09:39:50|34.29|34.01|34.28|34|34.29|34.01|34.28|34|4
1738662000000|2025-02-04 09:40:00|34.29|34.01|34.24|33.96|34.29|34.01|34.24|33.96|10
1738662010000|2025-02-04 09:40:10|34.25|33.97|34.24|33.96|34.25|33.97|34.23|33.95|7
1738662020000|2025-02-04 09:40:20|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|4
1738662030000|2025-02-04 09:40:30|34.23|33.95|34.25|33.97|34.25|33.97|34.22|33.94|8
1738662040000|2025-02-04 09:40:40|34.26|33.98|34.23|33.95|34.26|33.98|34.23|33.95|6
1738662050000|2025-02-04 09:40:50|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|3
1738662060000|2025-02-04 09:41:00|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|3
1738662070000|2025-02-04 09:41:10|34.24|33.96|34.24|33.96|34.24|33.96|34.23|33.95|5
1738662080000|2025-02-04 09:41:20|34.23|33.95|34.22|33.94|34.23|33.95|34.21|33.93|4
1738662090000|2025-02-04 09:41:30|34.23|33.95|34.22|33.94|34.24|33.96|34.22|33.94|16
1738662120000|2025-02-04 09:42:00|34.21|33.93|34.24|33.96|34.24|33.96|34.21|33.93|6
1738662130000|2025-02-04 09:42:10|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|3
1738662140000|2025-02-04 09:42:20|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|5
1738662150000|2025-02-04 09:42:30|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|4
1738662160000|2025-02-04 09:42:40|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|6
1738662170000|2025-02-04 09:42:50|34.23|33.95|34.24|33.96|34.25|33.97|34.23|33.95|4
1738662180000|2025-02-04 09:43:00|34.25|33.97|34.27|33.99|34.27|33.99|34.25|33.97|5
1738662190000|2025-02-04 09:43:10|34.26|33.98|34.25|33.97|34.27|33.99|34.25|33.97|6
1738662200000|2025-02-04 09:43:20|34.26|33.98|34.24|33.96|34.26|33.98|34.24|33.96|7
1738662210000|2025-02-04 09:43:30|34.25|33.97|34.24|33.96|34.25|33.97|34.23|33.95|6
1738662220000|2025-02-04 09:43:40|34.23|33.95|34.22|33.94|34.24|33.96|34.21|33.93|9
1738662230000|2025-02-04 09:43:50|34.21|33.93|34.22|33.94|34.22|33.94|34.2|33.92|6
1738662240000|2025-02-04 09:44:00|34.23|33.95|34.23|33.95|34.23|33.95|34.22|33.94|3
1738662250000|2025-02-04 09:44:10|34.22|33.94|34.24|33.96|34.24|33.96|34.22|33.94|5
1738662260000|2025-02-04 09:44:20|34.25|33.97|34.26|33.98|34.26|33.98|34.24|33.96|4
1738662280000|2025-02-04 09:44:40|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738662290000|2025-02-04 09:44:50|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738662300000|2025-02-04 09:45:00|34.26|33.98|34.23|33.95|34.27|33.99|34.23|33.95|10
1738662310000|2025-02-04 09:45:10|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|3
1738662320000|2025-02-04 09:45:20|34.23|33.95|34.2|33.92|34.23|33.95|34.2|33.92|8
1738662330000|2025-02-04 09:45:30|34.21|33.93|34.18|33.9|34.21|33.93|34.18|33.9|6
1738662340000|2025-02-04 09:45:40|34.17|33.89|34.2|33.92|34.2|33.92|34.17|33.89|8
1738662350000|2025-02-04 09:45:50|34.21|33.93|34.19|33.91|34.21|33.93|34.19|33.91|7
1738662360000|2025-02-04 09:46:00|34.18|33.9|34.17|33.89|34.18|33.9|34.16|33.88|6
1738662370000|2025-02-04 09:46:10|34.16|33.88|34.16|33.88|34.17|33.89|34.15|33.87|9
1738662380000|2025-02-04 09:46:20|34.15|33.87|34.15|33.87|34.16|33.88|34.15|33.87|7
1738662390000|2025-02-04 09:46:30|34.16|33.88|34.16|33.88|34.16|33.88|34.14|33.86|7
1738662400000|2025-02-04 09:46:40|34.15|33.87|34.15|33.87|34.15|33.87|34.14|33.86|3
1738662410000|2025-02-04 09:46:50|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|4
1738662420000|2025-02-04 09:47:00|34.16|33.88|34.19|33.91|34.19|33.91|34.16|33.88|4
1738662430000|2025-02-04 09:47:10|34.18|33.9|34.21|33.93|34.22|33.94|34.18|33.9|5
1738662440000|2025-02-04 09:47:20|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|2
1738662450000|2025-02-04 09:47:30|34.18|33.9|34.17|33.89|34.18|33.9|34.17|33.89|6
1738662460000|2025-02-04 09:47:40|34.16|33.88|34.18|33.9|34.19|33.91|34.16|33.88|9
1738662470000|2025-02-04 09:47:50|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|2
1738662490000|2025-02-04 09:48:10|34.17|33.89|34.19|33.91|34.2|33.92|34.17|33.89|5
1738662500000|2025-02-04 09:48:20|34.18|33.9|34.16|33.88|34.18|33.9|34.16|33.88|5
1738662510000|2025-02-04 09:48:30|34.15|33.87|34.19|33.91|34.19|33.91|34.15|33.87|11
1738662520000|2025-02-04 09:48:40|34.2|33.92|34.22|33.94|34.23|33.95|34.2|33.92|8
1738662530000|2025-02-04 09:48:50|34.23|33.95|34.23|33.95|34.24|33.96|34.22|33.94|9
1738662540000|2025-02-04 09:49:00|34.22|33.94|34.27|33.99|34.27|33.99|34.22|33.94|7
1738662550000|2025-02-04 09:49:10|34.28|34|34.28|34|34.28|34|34.26|33.98|6
1738662560000|2025-02-04 09:49:20|34.26|33.98|34.27|33.99|34.29|34.01|34.26|33.98|12
1738662570000|2025-02-04 09:49:30|34.28|34|34.3|34.02|34.3|34.02|34.28|34|5
1738662580000|2025-02-04 09:49:40|34.28|34|34.27|33.99|34.29|34.01|34.27|33.99|10
1738662590000|2025-02-04 09:49:50|34.28|34|34.26|33.98|34.28|34|34.26|33.98|5
1738662600000|2025-02-04 09:50:00|34.25|33.97|34.25|33.97|34.26|33.98|34.24|33.96|9
1738662610000|2025-02-04 09:50:10|34.26|33.98|34.31|34.03|34.31|34.03|34.26|33.98|6
1738662620000|2025-02-04 09:50:20|34.3|34.02|34.31|34.03|34.33|34.05|34.3|34.02|8
1738662630000|2025-02-04 09:50:30|34.3|34.02|34.28|34|34.31|34.03|34.28|34|6
1738662640000|2025-02-04 09:50:40|34.29|34.01|34.3|34.02|34.3|34.02|34.26|33.98|8
1738662650000|2025-02-04 09:50:50|34.31|34.03|34.3|34.02|34.31|34.03|34.29|34.01|8
1738662660000|2025-02-04 09:51:00|34.29|34.01|34.25|33.97|34.29|34.01|34.25|33.97|9
1738662680000|2025-02-04 09:51:20|34.24|33.96|34.22|33.94|34.25|33.97|34.22|33.94|7
1738662690000|2025-02-04 09:51:30|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738662700000|2025-02-04 09:51:40|34.23|33.95|34.2|33.92|34.23|33.95|34.2|33.92|8
1738662710000|2025-02-04 09:51:50|34.21|33.93|34.22|33.94|34.23|33.95|34.21|33.93|4
1738662720000|2025-02-04 09:52:00|34.21|33.93|34.23|33.95|34.23|33.95|34.21|33.93|7
1738662730000|2025-02-04 09:52:10|34.22|33.94|34.21|33.93|34.22|33.94|34.19|33.91|11
1738662740000|2025-02-04 09:52:20|34.2|33.92|34.19|33.91|34.2|33.92|34.18|33.9|6
1738662750000|2025-02-04 09:52:30|34.18|33.9|34.18|33.9|34.19|33.91|34.17|33.89|8
1738662760000|2025-02-04 09:52:40|34.19|33.91|34.2|33.92|34.2|33.92|34.18|33.9|4
1738662770000|2025-02-04 09:52:50|34.19|33.91|34.16|33.88|34.19|33.91|34.16|33.88|6
1738662780000|2025-02-04 09:53:00|34.15|33.87|34.13|33.85|34.16|33.88|34.13|33.85|7
1738662790000|2025-02-04 09:53:10|34.14|33.86|34.13|33.85|34.14|33.86|34.12|33.84|4
1738662800000|2025-02-04 09:53:20|34.12|33.84|34.13|33.85|34.14|33.86|34.12|33.84|8
1738662810000|2025-02-04 09:53:30|34.14|33.86|34.13|33.85|34.16|33.88|34.13|33.85|8
1738662820000|2025-02-04 09:53:40|34.14|33.86|34.13|33.85|34.14|33.86|34.11|33.83|6
1738662830000|2025-02-04 09:53:50|34.14|33.86|34.13|33.85|34.14|33.86|34.12|33.84|6
1738662840000|2025-02-04 09:54:00|34.12|33.84|34.15|33.87|34.16|33.88|34.12|33.84|10
1738662850000|2025-02-04 09:54:10|34.16|33.88|34.14|33.86|34.17|33.89|34.14|33.86|5
1738662860000|2025-02-04 09:54:20|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738662880000|2025-02-04 09:54:40|34.1|33.82|34.12|33.84|34.12|33.84|34.1|33.82|3
1738662890000|2025-02-04 09:54:50|34.11|33.83|34.11|33.83|34.12|33.84|34.11|33.83|3
1738662900000|2025-02-04 09:55:00|34.1|33.82|34.12|33.84|34.12|33.84|34.1|33.82|3
1738662910000|2025-02-04 09:55:10|34.13|33.85|34.13|33.85|34.15|33.87|34.12|33.84|7
1738662920000|2025-02-04 09:55:20|34.12|33.84|34.13|33.85|34.14|33.86|34.12|33.84|6
1738662930000|2025-02-04 09:55:30|34.12|33.84|34.15|33.87|34.15|33.87|34.12|33.84|6
1738662940000|2025-02-04 09:55:40|34.14|33.86|34.13|33.85|34.15|33.87|34.12|33.84|10
1738662950000|2025-02-04 09:55:50|34.14|33.86|34.15|33.87|34.17|33.89|34.14|33.86|6
1738662960000|2025-02-04 09:56:00|34.16|33.88|34.16|33.88|34.17|33.89|34.15|33.87|8
1738662970000|2025-02-04 09:56:10|34.15|33.87|34.13|33.85|34.15|33.87|34.13|33.85|6
1738662980000|2025-02-04 09:56:20|34.12|33.84|34.1|33.82|34.12|33.84|34.1|33.82|3
1738662990000|2025-02-04 09:56:30|34.09|33.81|34.07|33.79|34.09|33.81|34.06|33.78|5
1738663000000|2025-02-04 09:56:40|34.08|33.8|34.06|33.78|34.09|33.81|34.05|33.77|8
1738663010000|2025-02-04 09:56:50|34.05|33.77|34.07|33.79|34.07|33.79|34.05|33.77|9
1738663020000|2025-02-04 09:57:00|34.06|33.78|34.08|33.8|34.1|33.82|34.06|33.78|10
1738663030000|2025-02-04 09:57:10|34.06|33.78|34.08|33.8|34.1|33.82|34.06|33.78|7
1738663040000|2025-02-04 09:57:20|34.09|33.81|34.06|33.78|34.09|33.81|34.06|33.78|6
1738663050000|2025-02-04 09:57:30|34.07|33.79|34.09|33.81|34.09|33.81|34.06|33.78|5
1738663060000|2025-02-04 09:57:40|34.08|33.8|34.04|33.76|34.08|33.8|34.04|33.76|7
1738663070000|2025-02-04 09:57:50|34.03|33.75|34.03|33.75|34.03|33.75|34.02|33.74|5
1738663080000|2025-02-04 09:58:00|34.02|33.74|34.04|33.76|34.05|33.77|34.02|33.74|7
1738663090000|2025-02-04 09:58:10|34.03|33.75|34.03|33.75|34.04|33.76|34.03|33.75|5
1738663100000|2025-02-04 09:58:20|34.04|33.76|34.03|33.75|34.04|33.76|34.01|33.73|8
1738663110000|2025-02-04 09:58:30|34.04|33.76|34.03|33.75|34.04|33.76|34.01|33.73|6
1738663120000|2025-02-04 09:58:40|34.02|33.74|34|33.72|34.02|33.74|34|33.72|7
1738663130000|2025-02-04 09:58:50|34.01|33.73|34.01|33.73|34.01|33.73|34|33.72|5
1738663140000|2025-02-04 09:59:00|34|33.72|34|33.72|34.02|33.74|33.99|33.71|8
1738663150000|2025-02-04 09:59:10|34.01|33.73|34|33.72|34.01|33.73|34|33.72|4
1738663160000|2025-02-04 09:59:20|34.01|33.73|34.02|33.74|34.04|33.76|34.01|33.73|10
1738663170000|2025-02-04 09:59:30|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738663180000|2025-02-04 09:59:40|34.04|33.76|34.05|33.77|34.06|33.78|34.04|33.76|10
1738663190000|2025-02-04 09:59:50|34.04|33.76|34.04|33.76|34.05|33.77|34.04|33.76|3
1738663200000|2025-02-04 10:00:00|34.03|33.75|34.03|33.75|34.05|33.77|34.01|33.73|10
1738663210000|2025-02-04 10:00:10|34.04|33.76|34.03|33.75|34.06|33.78|34.02|33.74|10
1738663220000|2025-02-04 10:00:20|34.04|33.76|34.04|33.76|34.06|33.78|34.03|33.75|6
1738663230000|2025-02-04 10:00:30|34.05|33.77|34.1|33.82|34.1|33.82|34.05|33.77|7
1738663240000|2025-02-04 10:00:40|34.09|33.81|34.11|33.83|34.11|33.83|34.09|33.81|7
1738663250000|2025-02-04 10:00:50|34.12|33.84|34.14|33.86|34.14|33.86|34.11|33.83|7
1738663260000|2025-02-04 10:01:00|34.15|33.87|34.2|33.92|34.2|33.92|34.15|33.87|9
1738663270000|2025-02-04 10:01:10|34.19|33.91|34.16|33.88|34.2|33.92|34.16|33.88|10
1738663280000|2025-02-04 10:01:20|34.15|33.87|34.15|33.87|34.16|33.88|34.15|33.87|7
1738663290000|2025-02-04 10:01:30|34.14|33.86|34.14|33.86|34.15|33.87|34.13|33.85|6
1738663300000|2025-02-04 10:01:40|34.16|33.88|34.18|33.9|34.19|33.91|34.16|33.88|11
1738663310000|2025-02-04 10:01:50|34.19|33.91|34.19|33.91|34.19|33.91|34.17|33.89|7
1738663320000|2025-02-04 10:02:00|34.18|33.9|34.19|33.91|34.19|33.91|34.18|33.9|2
1738663330000|2025-02-04 10:02:10|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|3
1738663340000|2025-02-04 10:02:20|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|10
1738663350000|2025-02-04 10:02:30|34.23|33.95|34.27|33.99|34.27|33.99|34.22|33.94|10
1738663360000|2025-02-04 10:02:40|34.26|33.98|34.26|33.98|34.26|33.98|34.24|33.96|10
1738663370000|2025-02-04 10:02:50|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738663380000|2025-02-04 10:03:00|34.26|33.98|34.29|34.01|34.29|34.01|34.26|33.98|8
1738663390000|2025-02-04 10:03:10|34.3|34.02|34.28|34|34.3|34.02|34.28|34|7
1738663400000|2025-02-04 10:03:20|34.29|34.01|34.34|34.06|34.34|34.06|34.29|34.01|8
1738663410000|2025-02-04 10:03:30|34.33|34.05|34.36|34.08|34.37|34.09|34.33|34.05|10
1738663420000|2025-02-04 10:03:40|34.37|34.09|34.35|34.07|34.37|34.09|34.34|34.06|9
1738663430000|2025-02-04 10:03:50|34.36|34.08|34.35|34.07|34.37|34.09|34.35|34.07|4
1738663440000|2025-02-04 10:04:00|34.34|34.06|34.36|34.08|34.37|34.09|34.34|34.06|6
1738663450000|2025-02-04 10:04:10|34.37|34.09|34.38|34.1|34.38|34.1|34.36|34.08|6
1738663460000|2025-02-04 10:04:20|34.39|34.11|34.41|34.13|34.41|34.13|34.37|34.09|11
1738663470000|2025-02-04 10:04:30|34.4|34.12|34.39|34.11|34.4|34.12|34.39|34.11|6
1738663480000|2025-02-04 10:04:40|34.38|34.1|34.39|34.11|34.39|34.11|34.38|34.1|2
1738663490000|2025-02-04 10:04:50|34.38|34.1|34.35|34.07|34.38|34.1|34.35|34.07|8
1738663500000|2025-02-04 10:05:00|34.34|34.06|34.33|34.05|34.34|34.06|34.32|34.04|6
1738663510000|2025-02-04 10:05:10|34.35|34.07|34.38|34.1|34.38|34.1|34.35|34.07|8
1738663520000|2025-02-04 10:05:20|34.39|34.11|34.42|34.14|34.42|34.14|34.38|34.1|12
1738663530000|2025-02-04 10:05:30|34.43|34.15|34.45|34.17|34.46|34.18|34.43|34.15|8
1738663540000|2025-02-04 10:05:40|34.46|34.18|34.45|34.17|34.46|34.18|34.45|34.17|4
1738663550000|2025-02-04 10:05:50|34.44|34.16|34.44|34.16|34.44|34.16|34.43|34.15|5
1738663560000|2025-02-04 10:06:00|34.43|34.15|34.45|34.17|34.45|34.17|34.42|34.14|5
1738663570000|2025-02-04 10:06:10|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|6
1738663580000|2025-02-04 10:06:20|34.44|34.16|34.42|34.14|34.44|34.16|34.42|34.14|5
1738663590000|2025-02-04 10:06:30|34.41|34.13|34.43|34.15|34.43|34.15|34.4|34.12|5
1738663600000|2025-02-04 10:06:40|34.42|34.14|34.45|34.17|34.45|34.17|34.42|34.14|4
1738663610000|2025-02-04 10:06:50|34.46|34.18|34.45|34.17|34.46|34.18|34.44|34.16|8
1738663620000|2025-02-04 10:07:00|34.44|34.16|34.45|34.17|34.45|34.17|34.43|34.15|4
1738663630000|2025-02-04 10:07:10|34.44|34.16|34.45|34.17|34.47|34.19|34.44|34.16|8
1738663640000|2025-02-04 10:07:20|34.46|34.18|34.47|34.19|34.47|34.19|34.46|34.18|4
1738663650000|2025-02-04 10:07:30|34.48|34.2|34.45|34.17|34.48|34.2|34.45|34.17|7
1738663660000|2025-02-04 10:07:40|34.46|34.18|34.44|34.16|34.47|34.19|34.44|34.16|8
1738663670000|2025-02-04 10:07:50|34.43|34.15|34.45|34.17|34.45|34.17|34.43|34.15|3
1738663680000|2025-02-04 10:08:00|34.46|34.18|34.44|34.16|34.46|34.18|34.43|34.15|6
1738663690000|2025-02-04 10:08:10|34.45|34.17|34.45|34.17|34.46|34.18|34.45|34.17|5
1738663700000|2025-02-04 10:08:20|34.44|34.16|34.43|34.15|34.44|34.16|34.42|34.14|6
1738663710000|2025-02-04 10:08:30|34.44|34.16|34.41|34.13|34.44|34.16|34.41|34.13|6
1738663720000|2025-02-04 10:08:40|34.42|34.14|34.44|34.16|34.44|34.16|34.42|34.14|7
1738663730000|2025-02-04 10:08:50|34.43|34.15|34.44|34.16|34.45|34.17|34.43|34.15|6
1738663740000|2025-02-04 10:09:00|34.43|34.15|34.42|34.14|34.44|34.16|34.42|34.14|5
1738663750000|2025-02-04 10:09:10|34.43|34.15|34.4|34.12|34.43|34.15|34.4|34.12|10
1738663760000|2025-02-04 10:09:20|34.39|34.11|34.42|34.14|34.42|34.14|34.39|34.11|6
1738663770000|2025-02-04 10:09:30|34.41|34.13|34.39|34.11|34.42|34.14|34.39|34.11|7
1738663780000|2025-02-04 10:09:40|34.4|34.12|34.4|34.12|34.41|34.13|34.39|34.11|7
1738663790000|2025-02-04 10:09:50|34.41|34.13|34.4|34.12|34.42|34.14|34.4|34.12|6
1738663800000|2025-02-04 10:10:00|34.41|34.13|34.4|34.12|34.41|34.13|34.38|34.1|6
1738663810000|2025-02-04 10:10:10|34.39|34.11|34.39|34.11|34.4|34.12|34.39|34.11|7
1738663820000|2025-02-04 10:10:20|34.4|34.12|34.4|34.12|34.41|34.13|34.39|34.11|9
1738663830000|2025-02-04 10:10:30|34.41|34.13|34.41|34.13|34.41|34.13|34.4|34.12|5
1738663840000|2025-02-04 10:10:40|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|4
1738663860000|2025-02-04 10:11:00|34.44|34.16|34.46|34.18|34.46|34.18|34.44|34.16|5
1738663870000|2025-02-04 10:11:10|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|7
1738663880000|2025-02-04 10:11:20|34.46|34.18|34.49|34.21|34.49|34.21|34.46|34.18|10
1738663890000|2025-02-04 10:11:30|34.48|34.2|34.48|34.2|34.49|34.21|34.47|34.19|9
1738663900000|2025-02-04 10:11:40|34.47|34.19|34.47|34.19|34.49|34.21|34.47|34.19|10
1738663910000|2025-02-04 10:11:50|34.46|34.18|34.47|34.19|34.47|34.19|34.45|34.17|4
1738663920000|2025-02-04 10:12:00|34.48|34.2|34.46|34.18|34.48|34.2|34.45|34.17|7
1738663930000|2025-02-04 10:12:10|34.47|34.19|34.47|34.19|34.48|34.2|34.47|34.19|5
1738663940000|2025-02-04 10:12:20|34.46|34.18|34.44|34.16|34.46|34.18|34.43|34.15|9
1738663950000|2025-02-04 10:12:30|34.45|34.17|34.44|34.16|34.45|34.17|34.44|34.16|4
1738663960000|2025-02-04 10:12:40|34.45|34.17|34.44|34.16|34.45|34.17|34.44|34.16|2
1738663970000|2025-02-04 10:12:50|34.45|34.17|34.45|34.17|34.45|34.17|34.43|34.15|11
1738663980000|2025-02-04 10:13:00|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|4
1738663990000|2025-02-04 10:13:10|34.44|34.16|34.42|34.14|34.44|34.16|34.42|34.14|4
1738664000000|2025-02-04 10:13:20|34.43|34.15|34.41|34.13|34.43|34.15|34.41|34.13|7
1738664010000|2025-02-04 10:13:30|34.42|34.14|34.41|34.13|34.42|34.14|34.4|34.12|4
1738664020000|2025-02-04 10:13:40|34.42|34.14|34.41|34.13|34.42|34.14|34.41|34.13|2
1738664030000|2025-02-04 10:13:50|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738664050000|2025-02-04 10:14:10|34.39|34.11|34.36|34.08|34.39|34.11|34.36|34.08|4
1738664060000|2025-02-04 10:14:20|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738664070000|2025-02-04 10:14:30|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738664080000|2025-02-04 10:14:40|34.37|34.09|34.38|34.1|34.38|34.1|34.37|34.09|2
1738664090000|2025-02-04 10:14:50|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|2
1738664100000|2025-02-04 10:15:00|34.37|34.09|34.37|34.09|34.37|34.09|34.36|34.08|3
1738664110000|2025-02-04 10:15:10|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738664120000|2025-02-04 10:15:20|34.38|34.1|34.39|34.11|34.4|34.12|34.37|34.09|6
1738664130000|2025-02-04 10:15:30|34.4|34.12|34.41|34.13|34.41|34.13|34.39|34.11|8
1738664140000|2025-02-04 10:15:40|34.4|34.12|34.41|34.13|34.42|34.14|34.4|34.12|4
1738664150000|2025-02-04 10:15:50|34.42|34.14|34.42|34.14|34.42|34.14|34.41|34.13|3
1738664160000|2025-02-04 10:16:00|34.43|34.15|34.41|34.13|34.43|34.15|34.41|34.13|5
1738664170000|2025-02-04 10:16:10|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738664180000|2025-02-04 10:16:20|34.41|34.13|34.42|34.14|34.42|34.14|34.4|34.12|4
1738664190000|2025-02-04 10:16:30|34.43|34.15|34.43|34.15|34.43|34.15|34.43|34.15|1
1738664200000|2025-02-04 10:16:40|34.46|34.18|34.46|34.18|34.46|34.18|34.45|34.17|5
1738664210000|2025-02-04 10:16:50|34.47|34.19|34.49|34.21|34.49|34.21|34.47|34.19|2
1738664220000|2025-02-04 10:17:00|34.48|34.2|34.49|34.21|34.49|34.21|34.47|34.19|7
1738664230000|2025-02-04 10:17:10|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738664250000|2025-02-04 10:17:30|34.49|34.21|34.55|34.27|34.55|34.27|34.49|34.21|7
1738664260000|2025-02-04 10:17:40|34.54|34.26|34.53|34.25|34.55|34.27|34.53|34.25|4
1738664270000|2025-02-04 10:17:50|34.54|34.26|34.56|34.28|34.56|34.28|34.54|34.26|7
1738664280000|2025-02-04 10:18:00|34.57|34.29|34.56|34.28|34.57|34.29|34.56|34.28|2
1738664290000|2025-02-04 10:18:10|34.54|34.26|34.56|34.28|34.56|34.28|34.54|34.26|7
1738664300000|2025-02-04 10:18:20|34.57|34.29|34.57|34.29|34.57|34.29|34.56|34.28|3
1738664310000|2025-02-04 10:18:30|34.58|34.3|34.58|34.3|34.59|34.31|34.57|34.29|5
1738664320000|2025-02-04 10:18:40|34.59|34.31|34.58|34.3|34.59|34.31|34.57|34.29|4
1738664330000|2025-02-04 10:18:50|34.57|34.29|34.57|34.29|34.57|34.29|34.56|34.28|5
1738664340000|2025-02-04 10:19:00|34.58|34.3|34.59|34.31|34.59|34.31|34.57|34.29|6
1738664350000|2025-02-04 10:19:10|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738664360000|2025-02-04 10:19:20|34.59|34.31|34.57|34.29|34.59|34.31|34.57|34.29|3
1738664370000|2025-02-04 10:19:30|34.56|34.28|34.56|34.28|34.57|34.29|34.55|34.27|4
1738664380000|2025-02-04 10:19:40|34.55|34.27|34.54|34.26|34.55|34.27|34.54|34.26|4
1738664390000|2025-02-04 10:19:50|34.55|34.27|34.55|34.27|34.55|34.27|34.54|34.26|5
1738664400000|2025-02-04 10:20:00|34.54|34.26|34.56|34.28|34.56|34.28|34.53|34.25|7
1738664410000|2025-02-04 10:20:10|34.55|34.27|34.56|34.28|34.57|34.29|34.55|34.27|4
1738664420000|2025-02-04 10:20:20|34.57|34.29|34.58|34.3|34.58|34.3|34.56|34.28|4
1738664440000|2025-02-04 10:20:40|34.59|34.31|34.58|34.3|34.59|34.31|34.58|34.3|2
1738664450000|2025-02-04 10:20:50|34.57|34.29|34.58|34.3|34.59|34.31|34.56|34.28|5
1738664460000|2025-02-04 10:21:00|34.59|34.31|34.56|34.28|34.59|34.31|34.55|34.27|8
1738664470000|2025-02-04 10:21:10|34.57|34.29|34.58|34.3|34.58|34.3|34.57|34.29|4
1738664480000|2025-02-04 10:21:20|34.57|34.29|34.58|34.3|34.59|34.31|34.57|34.29|8
1738664490000|2025-02-04 10:21:30|34.59|34.31|34.6|34.32|34.6|34.32|34.59|34.31|2
1738664500000|2025-02-04 10:21:40|34.61|34.33|34.58|34.3|34.61|34.33|34.58|34.3|4
1738664510000|2025-02-04 10:21:50|34.59|34.31|34.59|34.31|34.6|34.32|34.59|34.31|3
1738664520000|2025-02-04 10:22:00|34.58|34.3|34.58|34.3|34.58|34.3|34.56|34.28|4
1738664530000|2025-02-04 10:22:10|34.57|34.29|34.58|34.3|34.58|34.3|34.57|34.29|2
1738664540000|2025-02-04 10:22:20|34.6|34.32|34.61|34.33|34.61|34.33|34.59|34.31|8
1738664550000|2025-02-04 10:22:30|34.6|34.32|34.62|34.34|34.63|34.35|34.6|34.32|5
1738664560000|2025-02-04 10:22:40|34.63|34.35|34.66|34.38|34.66|34.38|34.63|34.35|7
1738664570000|2025-02-04 10:22:50|34.65|34.37|34.65|34.37|34.65|34.37|34.64|34.36|3
1738664580000|2025-02-04 10:23:00|34.64|34.36|34.62|34.34|34.64|34.36|34.62|34.34|5
1738664590000|2025-02-04 10:23:10|34.61|34.33|34.6|34.32|34.61|34.33|34.6|34.32|2
1738664600000|2025-02-04 10:23:20|34.61|34.33|34.6|34.32|34.61|34.33|34.6|34.32|4
1738664610000|2025-02-04 10:23:30|34.61|34.33|34.6|34.32|34.61|34.33|34.6|34.32|2
1738664620000|2025-02-04 10:23:40|34.58|34.3|34.58|34.3|34.58|34.3|34.58|34.3|1
1738664640000|2025-02-04 10:24:00|34.56|34.28|34.57|34.29|34.57|34.29|34.56|34.28|2
1738664650000|2025-02-04 10:24:10|34.58|34.3|34.59|34.31|34.59|34.31|34.57|34.29|4
1738664660000|2025-02-04 10:24:20|34.58|34.3|34.58|34.3|34.59|34.31|34.57|34.29|6
1738664670000|2025-02-04 10:24:30|34.57|34.29|34.58|34.3|34.58|34.3|34.57|34.29|2
1738664680000|2025-02-04 10:24:40|34.57|34.29|34.58|34.3|34.58|34.3|34.57|34.29|2
1738664690000|2025-02-04 10:24:50|34.57|34.29|34.58|34.3|34.58|34.3|34.57|34.29|2
1738664700000|2025-02-04 10:25:00|34.57|34.29|34.55|34.27|34.58|34.3|34.55|34.27|5
1738664710000|2025-02-04 10:25:10|34.54|34.26|34.53|34.25|34.54|34.26|34.53|34.25|8
1738664720000|2025-02-04 10:25:20|34.52|34.24|34.54|34.26|34.54|34.26|34.51|34.23|7
1738664730000|2025-02-04 10:25:30|34.53|34.25|34.54|34.26|34.54|34.26|34.53|34.25|4
1738664740000|2025-02-04 10:25:40|34.55|34.27|34.53|34.25|34.56|34.28|34.53|34.25|5
1738664750000|2025-02-04 10:25:50|34.54|34.26|34.52|34.24|34.54|34.26|34.52|34.24|5
1738664760000|2025-02-04 10:26:00|34.51|34.23|34.49|34.21|34.52|34.24|34.49|34.21|5
1738664770000|2025-02-04 10:26:10|34.48|34.2|34.47|34.19|34.49|34.21|34.47|34.19|8
1738664780000|2025-02-04 10:26:20|34.48|34.2|34.48|34.2|34.49|34.21|34.47|34.19|6
1738664790000|2025-02-04 10:26:30|34.47|34.19|34.48|34.2|34.48|34.2|34.47|34.19|4
1738664800000|2025-02-04 10:26:40|34.49|34.21|34.53|34.25|34.53|34.25|34.49|34.21|7
1738664810000|2025-02-04 10:26:50|34.52|34.24|34.51|34.23|34.53|34.25|34.51|34.23|6
1738664820000|2025-02-04 10:27:00|34.5|34.22|34.5|34.22|34.51|34.23|34.5|34.22|3
1738664840000|2025-02-04 10:27:20|34.53|34.25|34.52|34.24|34.53|34.25|34.52|34.24|2
1738664850000|2025-02-04 10:27:30|34.51|34.23|34.48|34.2|34.51|34.23|34.48|34.2|4
1738664860000|2025-02-04 10:27:40|34.49|34.21|34.54|34.26|34.54|34.26|34.49|34.21|6
1738664870000|2025-02-04 10:27:50|34.55|34.27|34.56|34.28|34.56|34.28|34.54|34.26|8
1738664880000|2025-02-04 10:28:00|34.57|34.29|34.58|34.3|34.59|34.31|34.57|34.29|4
1738664890000|2025-02-04 10:28:10|34.59|34.31|34.56|34.28|34.59|34.31|34.56|34.28|4
1738664910000|2025-02-04 10:28:30|34.55|34.27|34.54|34.26|34.55|34.27|34.54|34.26|2
1738664920000|2025-02-04 10:28:40|34.55|34.27|34.56|34.28|34.57|34.29|34.55|34.27|4
1738664930000|2025-02-04 10:28:50|34.55|34.27|34.56|34.28|34.56|34.28|34.55|34.27|4
1738664940000|2025-02-04 10:29:00|34.57|34.29|34.59|34.31|34.59|34.31|34.57|34.29|3
1738664950000|2025-02-04 10:29:10|34.58|34.3|34.59|34.31|34.59|34.31|34.58|34.3|2
1738664960000|2025-02-04 10:29:20|34.6|34.32|34.62|34.34|34.62|34.34|34.6|34.32|3
1738664970000|2025-02-04 10:29:30|34.61|34.33|34.59|34.31|34.62|34.34|34.59|34.31|5
1738664980000|2025-02-04 10:29:40|34.58|34.3|34.56|34.28|34.58|34.3|34.55|34.27|5
1738664990000|2025-02-04 10:29:50|34.55|34.27|34.57|34.29|34.57|34.29|34.55|34.27|3
1738665000000|2025-02-04 10:30:00|34.58|34.3|34.59|34.31|34.59|34.31|34.55|34.27|8
1738665010000|2025-02-04 10:30:10|34.58|34.3|34.56|34.28|34.58|34.3|34.56|34.28|5
1738665030000|2025-02-04 10:30:30|34.52|34.24|34.5|34.22|34.52|34.24|34.5|34.22|2
1738665040000|2025-02-04 10:30:40|34.51|34.23|34.51|34.23|34.51|34.23|34.5|34.22|3
1738665050000|2025-02-04 10:30:50|34.5|34.22|34.51|34.23|34.51|34.23|34.5|34.22|2
1738665060000|2025-02-04 10:31:00|34.5|34.22|34.48|34.2|34.5|34.22|34.47|34.19|5
1738665070000|2025-02-04 10:31:10|34.47|34.19|34.48|34.2|34.48|34.2|34.46|34.18|8
1738665080000|2025-02-04 10:31:20|34.47|34.19|34.51|34.23|34.51|34.23|34.47|34.19|5
1738665090000|2025-02-04 10:31:30|34.5|34.22|34.5|34.22|34.5|34.22|34.49|34.21|3
1738665100000|2025-02-04 10:31:40|34.49|34.21|34.49|34.21|34.49|34.21|34.48|34.2|3
1738665110000|2025-02-04 10:31:50|34.48|34.2|34.46|34.18|34.48|34.2|34.46|34.18|5
1738665120000|2025-02-04 10:32:00|34.47|34.19|34.49|34.21|34.49|34.21|34.47|34.19|3
1738665130000|2025-02-04 10:32:10|34.5|34.22|34.5|34.22|34.51|34.23|34.5|34.22|3
1738665140000|2025-02-04 10:32:20|34.49|34.21|34.51|34.23|34.51|34.23|34.49|34.21|5
1738665150000|2025-02-04 10:32:30|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|4
1738665160000|2025-02-04 10:32:40|34.5|34.22|34.51|34.23|34.52|34.24|34.49|34.21|6
1738665170000|2025-02-04 10:32:50|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|2
1738665180000|2025-02-04 10:33:00|34.48|34.2|34.46|34.18|34.48|34.2|34.46|34.18|3
1738665190000|2025-02-04 10:33:10|34.47|34.19|34.48|34.2|34.49|34.21|34.46|34.18|7
1738665200000|2025-02-04 10:33:20|34.49|34.21|34.49|34.21|34.49|34.21|34.48|34.2|3
1738665210000|2025-02-04 10:33:30|34.5|34.22|34.5|34.22|34.5|34.22|34.5|34.22|1
1738665230000|2025-02-04 10:33:50|34.51|34.23|34.53|34.25|34.53|34.25|34.51|34.23|2
1738665240000|2025-02-04 10:34:00|34.54|34.26|34.54|34.26|34.54|34.26|34.54|34.26|1
1738665250000|2025-02-04 10:34:10|34.53|34.25|34.51|34.23|34.54|34.26|34.51|34.23|7
1738665260000|2025-02-04 10:34:20|34.52|34.24|34.54|34.26|34.54|34.26|34.52|34.24|3
1738665270000|2025-02-04 10:34:30|34.53|34.25|34.53|34.25|34.53|34.25|34.53|34.25|1
1738665290000|2025-02-04 10:34:50|34.54|34.26|34.54|34.26|34.54|34.26|34.53|34.25|3
1738665300000|2025-02-04 10:35:00|34.55|34.27|34.59|34.31|34.61|34.33|34.55|34.27|6
1738665310000|2025-02-04 10:35:10|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738665320000|2025-02-04 10:35:20|34.59|34.31|34.59|34.31|34.59|34.31|34.59|34.31|1
1738665330000|2025-02-04 10:35:30|34.6|34.32|34.57|34.29|34.6|34.32|34.56|34.28|6
1738665340000|2025-02-04 10:35:40|34.56|34.28|34.58|34.3|34.58|34.3|34.56|34.28|5
1738665360000|2025-02-04 10:36:00|34.56|34.28|34.56|34.28|34.56|34.28|34.55|34.27|3
1738665370000|2025-02-04 10:36:10|34.57|34.29|34.57|34.29|34.57|34.29|34.56|34.28|5
1738665390000|2025-02-04 10:36:30|34.55|34.27|34.57|34.29|34.57|34.29|34.55|34.27|3
1738665400000|2025-02-04 10:36:40|34.58|34.3|34.61|34.33|34.62|34.34|34.58|34.3|6
1738665420000|2025-02-04 10:37:00|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738665430000|2025-02-04 10:37:10|34.59|34.31|34.59|34.31|34.59|34.31|34.59|34.31|1
1738665440000|2025-02-04 10:37:20|34.57|34.29|34.56|34.28|34.57|34.29|34.55|34.27|4
1738665450000|2025-02-04 10:37:30|34.57|34.29|34.57|34.29|34.57|34.29|34.57|34.29|1
1738665460000|2025-02-04 10:37:40|34.56|34.28|34.52|34.24|34.56|34.28|34.52|34.24|7
1738665470000|2025-02-04 10:37:50|34.53|34.25|34.52|34.24|34.53|34.25|34.52|34.24|2
1738665480000|2025-02-04 10:38:00|34.53|34.25|34.52|34.24|34.53|34.25|34.52|34.24|2
1738665490000|2025-02-04 10:38:10|34.53|34.25|34.52|34.24|34.53|34.25|34.52|34.24|4
1738665500000|2025-02-04 10:38:20|34.5|34.22|34.51|34.23|34.51|34.23|34.5|34.22|2
1738665510000|2025-02-04 10:38:30|34.5|34.22|34.48|34.2|34.5|34.22|34.48|34.2|3
1738665520000|2025-02-04 10:38:40|34.47|34.19|34.49|34.21|34.49|34.21|34.47|34.19|5
1738665530000|2025-02-04 10:38:50|34.48|34.2|34.48|34.2|34.49|34.21|34.48|34.2|3
1738665540000|2025-02-04 10:39:00|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|7
1738665550000|2025-02-04 10:39:10|34.48|34.2|34.46|34.18|34.48|34.2|34.45|34.17|7
1738665560000|2025-02-04 10:39:20|34.47|34.19|34.48|34.2|34.48|34.2|34.47|34.19|2
1738665570000|2025-02-04 10:39:30|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738665580000|2025-02-04 10:39:40|34.48|34.2|34.49|34.21|34.49|34.21|34.48|34.2|2
1738665590000|2025-02-04 10:39:50|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738665600000|2025-02-04 10:40:00|34.48|34.2|34.46|34.18|34.48|34.2|34.46|34.18|3
1738665620000|2025-02-04 10:40:20|34.43|34.15|34.41|34.13|34.43|34.15|34.41|34.13|3
1738665630000|2025-02-04 10:40:30|34.42|34.14|34.44|34.16|34.44|34.16|34.42|34.14|3
1738665640000|2025-02-04 10:40:40|34.45|34.17|34.46|34.18|34.46|34.18|34.45|34.17|2
1738665650000|2025-02-04 10:40:50|34.47|34.19|34.48|34.2|34.48|34.2|34.46|34.18|6
1738665660000|2025-02-04 10:41:00|34.49|34.21|34.48|34.2|34.49|34.21|34.48|34.2|2
1738665670000|2025-02-04 10:41:10|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|7
1738665680000|2025-02-04 10:41:20|34.46|34.18|34.45|34.17|34.47|34.19|34.45|34.17|6
1738665690000|2025-02-04 10:41:30|34.46|34.18|34.45|34.17|34.46|34.18|34.45|34.17|6
1738665700000|2025-02-04 10:41:40|34.46|34.18|34.47|34.19|34.47|34.19|34.46|34.18|2
1738665710000|2025-02-04 10:41:50|34.48|34.2|34.5|34.22|34.5|34.22|34.48|34.2|3
1738665720000|2025-02-04 10:42:00|34.49|34.21|34.52|34.24|34.53|34.25|34.49|34.21|11
1738665730000|2025-02-04 10:42:10|34.53|34.25|34.55|34.27|34.55|34.27|34.52|34.24|5
1738665740000|2025-02-04 10:42:20|34.57|34.29|34.56|34.28|34.57|34.29|34.55|34.27|4
1738665750000|2025-02-04 10:42:30|34.55|34.27|34.53|34.25|34.56|34.28|34.52|34.24|7
1738665760000|2025-02-04 10:42:40|34.54|34.26|34.56|34.28|34.56|34.28|34.53|34.25|5
1738665770000|2025-02-04 10:42:50|34.55|34.27|34.56|34.28|34.56|34.28|34.55|34.27|2
1738665780000|2025-02-04 10:43:00|34.57|34.29|34.57|34.29|34.58|34.3|34.56|34.28|5
1738665790000|2025-02-04 10:43:10|34.58|34.3|34.62|34.34|34.62|34.34|34.58|34.3|7
1738665800000|2025-02-04 10:43:20|34.63|34.35|34.63|34.35|34.64|34.36|34.63|34.35|3
1738665810000|2025-02-04 10:43:30|34.64|34.36|34.64|34.36|34.64|34.36|34.63|34.35|3
1738665820000|2025-02-04 10:43:40|34.65|34.37|34.65|34.37|34.66|34.38|34.65|34.37|3
1738665830000|2025-02-04 10:43:50|34.64|34.36|34.63|34.35|34.64|34.36|34.63|34.35|2
1738665840000|2025-02-04 10:44:00|34.62|34.34|34.64|34.36|34.64|34.36|34.62|34.34|3
1738665850000|2025-02-04 10:44:10|34.65|34.37|34.68|34.4|34.68|34.4|34.65|34.37|4
1738665860000|2025-02-04 10:44:20|34.69|34.41|34.67|34.39|34.69|34.41|34.65|34.37|5
1738665870000|2025-02-04 10:44:30|34.68|34.4|34.67|34.39|34.68|34.4|34.67|34.39|6
1738665880000|2025-02-04 10:44:40|34.68|34.4|34.66|34.38|34.68|34.4|34.66|34.38|3
1738665890000|2025-02-04 10:44:50|34.67|34.39|34.68|34.4|34.68|34.4|34.64|34.36|8
1738665900000|2025-02-04 10:45:00|34.67|34.39|34.62|34.34|34.68|34.4|34.62|34.34|10
1738665910000|2025-02-04 10:45:10|34.61|34.33|34.6|34.32|34.61|34.33|34.6|34.32|2
1738665920000|2025-02-04 10:45:20|34.61|34.33|34.64|34.36|34.65|34.37|34.61|34.33|8
1738665930000|2025-02-04 10:45:30|34.63|34.35|34.63|34.35|34.64|34.36|34.63|34.35|3
1738665940000|2025-02-04 10:45:40|34.62|34.34|34.64|34.36|34.65|34.37|34.62|34.34|10
1738665950000|2025-02-04 10:45:50|34.63|34.35|34.62|34.34|34.63|34.35|34.6|34.32|7
1738665960000|2025-02-04 10:46:00|34.61|34.33|34.57|34.29|34.61|34.33|34.57|34.29|9
1738665970000|2025-02-04 10:46:10|34.58|34.3|34.59|34.31|34.59|34.31|34.58|34.3|2
1738665980000|2025-02-04 10:46:20|34.58|34.3|34.59|34.31|34.6|34.32|34.58|34.3|4
1738665990000|2025-02-04 10:46:30|34.6|34.32|34.58|34.3|34.61|34.33|34.58|34.3|5
1738666000000|2025-02-04 10:46:40|34.59|34.31|34.61|34.33|34.61|34.33|34.59|34.31|7
1738666010000|2025-02-04 10:46:50|34.6|34.32|34.54|34.26|34.6|34.32|34.54|34.26|9
1738666020000|2025-02-04 10:47:00|34.53|34.25|34.53|34.25|34.53|34.25|34.51|34.23|5
1738666030000|2025-02-04 10:47:10|34.54|34.26|34.53|34.25|34.54|34.26|34.53|34.25|6
1738666050000|2025-02-04 10:47:30|34.55|34.27|34.53|34.25|34.55|34.27|34.53|34.25|7
1738666060000|2025-02-04 10:47:40|34.55|34.27|34.53|34.25|34.55|34.27|34.53|34.25|5
1738666070000|2025-02-04 10:47:50|34.52|34.24|34.53|34.25|34.53|34.25|34.52|34.24|2
1738666080000|2025-02-04 10:48:00|34.52|34.24|34.51|34.23|34.52|34.24|34.51|34.23|4
1738666090000|2025-02-04 10:48:10|34.52|34.24|34.55|34.27|34.55|34.27|34.52|34.24|8
1738666100000|2025-02-04 10:48:20|34.54|34.26|34.57|34.29|34.57|34.29|34.54|34.26|5
1738666110000|2025-02-04 10:48:30|34.58|34.3|34.58|34.3|34.58|34.3|34.57|34.29|5
1738666120000|2025-02-04 10:48:40|34.57|34.29|34.61|34.33|34.61|34.33|34.57|34.29|7
1738666130000|2025-02-04 10:48:50|34.6|34.32|34.59|34.31|34.6|34.32|34.59|34.31|4
1738666140000|2025-02-04 10:49:00|34.6|34.32|34.57|34.29|34.6|34.32|34.57|34.29|6
1738666150000|2025-02-04 10:49:10|34.59|34.31|34.57|34.29|34.59|34.31|34.56|34.28|9
1738666160000|2025-02-04 10:49:20|34.56|34.28|34.63|34.35|34.63|34.35|34.56|34.28|14
1738666170000|2025-02-04 10:49:30|34.64|34.36|34.65|34.37|34.65|34.37|34.63|34.35|4
1738666180000|2025-02-04 10:49:40|34.64|34.36|34.63|34.35|34.64|34.36|34.62|34.34|6
1738666190000|2025-02-04 10:49:50|34.62|34.34|34.61|34.33|34.62|34.34|34.6|34.32|6
1738666200000|2025-02-04 10:50:00|34.6|34.32|34.57|34.29|34.6|34.32|34.57|34.29|6
1738666210000|2025-02-04 10:50:10|34.56|34.28|34.57|34.29|34.59|34.31|34.56|34.28|10
1738666220000|2025-02-04 10:50:20|34.56|34.28|34.6|34.32|34.6|34.32|34.56|34.28|6
1738666230000|2025-02-04 10:50:30|34.59|34.31|34.59|34.31|34.59|34.31|34.59|34.31|1
1738666240000|2025-02-04 10:50:40|34.58|34.3|34.58|34.3|34.59|34.31|34.56|34.28|7
1738666250000|2025-02-04 10:50:50|34.57|34.29|34.57|34.29|34.58|34.3|34.56|34.28|7
1738666260000|2025-02-04 10:51:00|34.56|34.28|34.54|34.26|34.56|34.28|34.54|34.26|3
1738666270000|2025-02-04 10:51:10|34.55|34.27|34.54|34.26|34.55|34.27|34.52|34.24|6
1738666280000|2025-02-04 10:51:20|34.53|34.25|34.53|34.25|34.54|34.26|34.52|34.24|5
1738666290000|2025-02-04 10:51:30|34.54|34.26|34.56|34.28|34.56|34.28|34.54|34.26|3
1738666300000|2025-02-04 10:51:40|34.57|34.29|34.55|34.27|34.57|34.29|34.55|34.27|5
1738666310000|2025-02-04 10:51:50|34.56|34.28|34.53|34.25|34.56|34.28|34.53|34.25|6
1738666320000|2025-02-04 10:52:00|34.52|34.24|34.52|34.24|34.53|34.25|34.51|34.23|7
1738666330000|2025-02-04 10:52:10|34.53|34.25|34.53|34.25|34.53|34.25|34.51|34.23|6
1738666340000|2025-02-04 10:52:20|34.52|34.24|34.51|34.23|34.53|34.25|34.51|34.23|6
1738666350000|2025-02-04 10:52:30|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|6
1738666360000|2025-02-04 10:52:40|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|4
1738666380000|2025-02-04 10:53:00|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|4
1738666390000|2025-02-04 10:53:10|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738666400000|2025-02-04 10:53:20|34.5|34.22|34.51|34.23|34.52|34.24|34.48|34.2|7
1738666410000|2025-02-04 10:53:30|34.52|34.24|34.52|34.24|34.52|34.24|34.52|34.24|1
1738666420000|2025-02-04 10:53:40|34.51|34.23|34.55|34.27|34.55|34.27|34.51|34.23|4
1738666430000|2025-02-04 10:53:50|34.56|34.28|34.57|34.29|34.57|34.29|34.55|34.27|3
1738666440000|2025-02-04 10:54:00|34.58|34.3|34.61|34.33|34.61|34.33|34.58|34.3|6
1738666450000|2025-02-04 10:54:10|34.6|34.32|34.59|34.31|34.6|34.32|34.59|34.31|2
1738666460000|2025-02-04 10:54:20|34.6|34.32|34.59|34.31|34.6|34.32|34.58|34.3|4
1738666470000|2025-02-04 10:54:30|34.6|34.32|34.6|34.32|34.61|34.33|34.6|34.32|3
1738666480000|2025-02-04 10:54:40|34.61|34.33|34.59|34.31|34.61|34.33|34.59|34.31|3
1738666500000|2025-02-04 10:55:00|34.6|34.32|34.58|34.3|34.6|34.32|34.58|34.3|7
1738666510000|2025-02-04 10:55:10|34.59|34.31|34.6|34.32|34.6|34.32|34.58|34.3|6
1738666520000|2025-02-04 10:55:20|34.59|34.31|34.59|34.31|34.61|34.33|34.59|34.31|7
1738666550000|2025-02-04 10:55:50|34.55|34.27|34.56|34.28|34.56|34.28|34.55|34.27|2
1738666560000|2025-02-04 10:56:00|34.57|34.29|34.57|34.29|34.57|34.29|34.56|34.28|3
1738666570000|2025-02-04 10:56:10|34.58|34.3|34.58|34.3|34.58|34.3|34.58|34.3|1
1738666580000|2025-02-04 10:56:20|34.59|34.31|34.59|34.31|34.59|34.31|34.57|34.29|7
1738666590000|2025-02-04 10:56:30|34.61|34.33|34.64|34.36|34.64|34.36|34.6|34.32|9
1738666600000|2025-02-04 10:56:40|34.65|34.37|34.64|34.36|34.66|34.38|34.64|34.36|4
1738666620000|2025-02-04 10:57:00|34.63|34.35|34.6|34.32|34.64|34.36|34.6|34.32|8
1738666640000|2025-02-04 10:57:20|34.59|34.31|34.61|34.33|34.61|34.33|34.59|34.31|3
1738666650000|2025-02-04 10:57:30|34.62|34.34|34.65|34.37|34.65|34.37|34.62|34.34|8
1738666660000|2025-02-04 10:57:40|34.64|34.36|34.66|34.38|34.67|34.39|34.64|34.36|5
1738666670000|2025-02-04 10:57:50|34.65|34.37|34.66|34.38|34.66|34.38|34.65|34.37|2
1738666680000|2025-02-04 10:58:00|34.67|34.39|34.67|34.39|34.68|34.4|34.66|34.38|7
1738666690000|2025-02-04 10:58:10|34.66|34.38|34.66|34.38|34.66|34.38|34.66|34.38|1
1738666700000|2025-02-04 10:58:20|34.67|34.39|34.69|34.41|34.69|34.41|34.67|34.39|5
1738666710000|2025-02-04 10:58:30|34.68|34.4|34.68|34.4|34.68|34.4|34.67|34.39|3
1738666720000|2025-02-04 10:58:40|34.67|34.39|34.66|34.38|34.67|34.39|34.66|34.38|2
1738666730000|2025-02-04 10:58:50|34.65|34.37|34.65|34.37|34.65|34.37|34.64|34.36|3
1738666750000|2025-02-04 10:59:10|34.62|34.34|34.64|34.36|34.64|34.36|34.62|34.34|5
1738666760000|2025-02-04 10:59:20|34.63|34.35|34.63|34.35|34.63|34.35|34.62|34.34|5
1738666770000|2025-02-04 10:59:30|34.62|34.34|34.61|34.33|34.62|34.34|34.6|34.32|4
1738666780000|2025-02-04 10:59:40|34.6|34.32|34.6|34.32|34.6|34.32|34.59|34.31|3
1738666790000|2025-02-04 10:59:50|34.59|34.31|34.59|34.31|34.59|34.31|34.59|34.31|1
1738666800000|2025-02-04 11:00:00|34.58|34.3|34.69|34.41|34.7|34.42|34.56|34.28|13
1738666810000|2025-02-04 11:00:10|34.7|34.42|34.72|34.44|34.72|34.44|34.7|34.42|4
1738666820000|2025-02-04 11:00:20|34.73|34.45|34.73|34.45|34.73|34.45|34.72|34.44|3
1738666830000|2025-02-04 11:00:30|34.74|34.46|34.73|34.45|34.74|34.46|34.72|34.44|6
1738666840000|2025-02-04 11:00:40|34.74|34.46|34.73|34.45|34.74|34.46|34.72|34.44|6
1738666850000|2025-02-04 11:00:50|34.72|34.44|34.7|34.42|34.73|34.45|34.7|34.42|7
1738666860000|2025-02-04 11:01:00|34.69|34.41|34.7|34.42|34.7|34.42|34.69|34.41|4
1738666870000|2025-02-04 11:01:10|34.69|34.41|34.69|34.41|34.7|34.42|34.69|34.41|3
1738666880000|2025-02-04 11:01:20|34.7|34.42|34.68|34.4|34.7|34.42|34.68|34.4|5
1738666890000|2025-02-04 11:01:30|34.69|34.41|34.71|34.43|34.71|34.43|34.68|34.4|9
1738666900000|2025-02-04 11:01:40|34.72|34.44|34.72|34.44|34.72|34.44|34.71|34.43|3
1738666910000|2025-02-04 11:01:50|34.71|34.43|34.7|34.42|34.72|34.44|34.7|34.42|8
1738666920000|2025-02-04 11:02:00|34.69|34.41|34.69|34.41|34.7|34.42|34.68|34.4|7
1738666940000|2025-02-04 11:02:20|34.73|34.45|34.71|34.43|34.73|34.45|34.71|34.43|5
1738666950000|2025-02-04 11:02:30|34.72|34.44|34.76|34.48|34.76|34.48|34.71|34.43|8
1738666960000|2025-02-04 11:02:40|34.77|34.49|34.79|34.51|34.79|34.51|34.77|34.49|2
1738666970000|2025-02-04 11:02:50|34.8|34.52|34.82|34.54|34.82|34.54|34.8|34.52|3
1738666980000|2025-02-04 11:03:00|34.81|34.53|34.8|34.52|34.81|34.53|34.8|34.52|6
1738666990000|2025-02-04 11:03:10|34.79|34.51|34.84|34.56|34.84|34.56|34.79|34.51|5
1738667000000|2025-02-04 11:03:20|34.85|34.57|34.83|34.55|34.85|34.57|34.82|34.54|7
1738667010000|2025-02-04 11:03:30|34.84|34.56|34.84|34.56|34.84|34.56|34.82|34.54|5
1738667020000|2025-02-04 11:03:40|34.83|34.55|34.83|34.55|34.84|34.56|34.82|34.54|7
1738667030000|2025-02-04 11:03:50|34.84|34.56|34.83|34.55|34.84|34.56|34.83|34.55|2
1738667040000|2025-02-04 11:04:00|34.82|34.54|34.82|34.54|34.83|34.55|34.82|34.54|5
1738667050000|2025-02-04 11:04:10|34.81|34.53|34.85|34.57|34.85|34.57|34.81|34.53|7
1738667060000|2025-02-04 11:04:20|34.86|34.58|34.88|34.6|34.89|34.61|34.85|34.57|9
1738667070000|2025-02-04 11:04:30|34.89|34.61|34.93|34.65|34.93|34.65|34.89|34.61|6
1738667080000|2025-02-04 11:04:40|34.94|34.66|35|34.72|35|34.72|34.94|34.66|7
1738667090000|2025-02-04 11:04:50|34.99|34.71|34.99|34.71|35|34.72|34.97|34.69|12
1738667100000|2025-02-04 11:05:00|34.98|34.7|34.98|34.7|34.99|34.71|34.97|34.69|7
1738667110000|2025-02-04 11:05:10|34.97|34.69|34.98|34.7|34.99|34.71|34.97|34.69|6
1738667120000|2025-02-04 11:05:20|34.97|34.69|34.97|34.69|34.97|34.69|34.95|34.67|7
1738667130000|2025-02-04 11:05:30|34.96|34.68|34.95|34.67|34.97|34.69|34.95|34.67|6
1738667140000|2025-02-04 11:05:40|34.96|34.68|34.99|34.71|35.01|34.73|34.96|34.68|11
1738667150000|2025-02-04 11:05:50|35|34.72|35.02|34.74|35.02|34.74|34.99|34.71|7
1738667160000|2025-02-04 11:06:00|35.01|34.73|34.98|34.7|35.01|34.73|34.98|34.7|6
1738667170000|2025-02-04 11:06:10|34.97|34.69|34.99|34.71|34.99|34.71|34.95|34.67|8
1738667180000|2025-02-04 11:06:20|34.98|34.7|35.02|34.74|35.03|34.75|34.98|34.7|7
1738667190000|2025-02-04 11:06:30|35.03|34.75|35.02|34.74|35.04|34.76|35.02|34.74|6
1738667200000|2025-02-04 11:06:40|35.01|34.73|35|34.72|35.01|34.73|35|34.72|4
1738667210000|2025-02-04 11:06:50|34.99|34.71|35.01|34.73|35.01|34.73|34.97|34.69|7
1738667220000|2025-02-04 11:07:00|35|34.72|34.99|34.71|35.01|34.73|34.98|34.7|12
1738667230000|2025-02-04 11:07:10|34.98|34.7|35|34.72|35.01|34.73|34.97|34.69|11
1738667240000|2025-02-04 11:07:20|34.99|34.71|35.01|34.73|35.01|34.73|34.98|34.7|7
1738667250000|2025-02-04 11:07:30|35|34.72|35.01|34.73|35.02|34.74|35|34.72|8
1738667260000|2025-02-04 11:07:40|35.02|34.74|35.03|34.75|35.04|34.76|35.01|34.73|6
1738667270000|2025-02-04 11:07:50|35.04|34.76|35.09|34.81|35.09|34.81|35.04|34.76|7
1738667280000|2025-02-04 11:08:00|35.08|34.8|35.07|34.79|35.09|34.81|35.07|34.79|6
1738667290000|2025-02-04 11:08:10|35.08|34.8|35.08|34.8|35.08|34.8|35.08|34.8|1
1738667300000|2025-02-04 11:08:20|35.07|34.79|35.14|34.86|35.14|34.86|35.07|34.79|10
1738667310000|2025-02-04 11:08:30|35.15|34.87|35.16|34.88|35.16|34.88|35.15|34.87|6
1738667320000|2025-02-04 11:08:40|35.17|34.89|35.16|34.88|35.17|34.89|35.16|34.88|6
1738667330000|2025-02-04 11:08:50|35.17|34.89|35.17|34.89|35.18|34.9|35.16|34.88|7
1738667340000|2025-02-04 11:09:00|35.16|34.88|35.17|34.89|35.17|34.89|35.16|34.88|4
1738667350000|2025-02-04 11:09:10|35.16|34.88|35.18|34.9|35.18|34.9|35.16|34.88|7
1738667360000|2025-02-04 11:09:20|35.21|34.93|35.21|34.93|35.22|34.94|35.2|34.92|5
1738667370000|2025-02-04 11:09:30|35.2|34.92|35.21|34.93|35.23|34.95|35.19|34.91|7
1738667380000|2025-02-04 11:09:40|35.2|34.92|35.18|34.9|35.2|34.92|35.17|34.89|13
1738667390000|2025-02-04 11:09:50|35.19|34.91|35.21|34.93|35.22|34.94|35.19|34.91|5
1738667400000|2025-02-04 11:10:00|35.2|34.92|35.21|34.93|35.26|34.98|35.2|34.92|10
1738667410000|2025-02-04 11:10:10|35.2|34.92|35.22|34.94|35.23|34.95|35.2|34.92|9
1738667420000|2025-02-04 11:10:20|35.23|34.95|35.22|34.94|35.23|34.95|35.21|34.93|4
1738667430000|2025-02-04 11:10:30|35.21|34.93|35.21|34.93|35.23|34.95|35.21|34.93|4
1738667440000|2025-02-04 11:10:40|35.22|34.94|35.2|34.92|35.22|34.94|35.2|34.92|5
1738667450000|2025-02-04 11:10:50|35.18|34.9|35.17|34.89|35.18|34.9|35.17|34.89|4
1738667460000|2025-02-04 11:11:00|35.16|34.88|35.12|34.84|35.16|34.88|35.12|34.84|8
1738667470000|2025-02-04 11:11:10|35.13|34.85|35.12|34.84|35.13|34.85|35.11|34.83|12
1738667480000|2025-02-04 11:11:20|35.13|34.85|35.09|34.81|35.13|34.85|35.08|34.8|10
1738667490000|2025-02-04 11:11:30|35.1|34.82|35.1|34.82|35.1|34.82|35.1|34.82|1
1738667500000|2025-02-04 11:11:40|35.09|34.81|35.07|34.79|35.1|34.82|35.07|34.79|7
1738667510000|2025-02-04 11:11:50|35.08|34.8|35.07|34.79|35.09|34.81|35.07|34.79|8
1738667520000|2025-02-04 11:12:00|35.08|34.8|35.06|34.78|35.08|34.8|35.06|34.78|3
1738667530000|2025-02-04 11:12:10|35.05|34.77|35.06|34.78|35.07|34.79|35.05|34.77|8
1738667540000|2025-02-04 11:12:20|35.07|34.79|35.06|34.78|35.07|34.79|35.06|34.78|2
1738667560000|2025-02-04 11:12:40|35.05|34.77|35.06|34.78|35.07|34.79|35.04|34.76|6
1738667570000|2025-02-04 11:12:50|35.04|34.76|35.04|34.76|35.05|34.77|35.04|34.76|9
1738667580000|2025-02-04 11:13:00|35.03|34.75|35.04|34.76|35.04|34.76|35.01|34.73|9
1738667590000|2025-02-04 11:13:10|35.05|34.77|35.08|34.8|35.08|34.8|35.05|34.77|8
1738667600000|2025-02-04 11:13:20|35.07|34.79|35.05|34.77|35.07|34.79|35.05|34.77|3
1738667610000|2025-02-04 11:13:30|35.06|34.78|35.07|34.79|35.08|34.8|35.05|34.77|8
1738667620000|2025-02-04 11:13:40|35.08|34.8|35.08|34.8|35.08|34.8|35.08|34.8|1
1738667630000|2025-02-04 11:13:50|35.1|34.82|35.11|34.83|35.11|34.83|35.09|34.81|4
1738667640000|2025-02-04 11:14:00|35.1|34.82|35.08|34.8|35.1|34.82|35.08|34.8|3
1738667650000|2025-02-04 11:14:10|35.05|34.77|35.06|34.78|35.06|34.78|35.05|34.77|2
1738667660000|2025-02-04 11:14:20|35.05|34.77|35.06|34.78|35.06|34.78|35.05|34.77|4
1738667670000|2025-02-04 11:14:30|35.05|34.77|35.05|34.77|35.06|34.78|35.05|34.77|3
1738667680000|2025-02-04 11:14:40|35.04|34.76|35.03|34.75|35.04|34.76|35.03|34.75|4
1738667690000|2025-02-04 11:14:50|35.02|34.74|35.03|34.75|35.04|34.76|35.02|34.74|6
1738667700000|2025-02-04 11:15:00|35.02|34.74|34.94|34.66|35.02|34.74|34.94|34.66|8
1738667710000|2025-02-04 11:15:10|34.93|34.65|34.99|34.71|35|34.72|34.93|34.65|13
1738667720000|2025-02-04 11:15:20|35|34.72|34.99|34.71|35.01|34.73|34.99|34.71|6
1738667730000|2025-02-04 11:15:30|35|34.72|35|34.72|35.02|34.74|34.99|34.71|7
1738667740000|2025-02-04 11:15:40|34.99|34.71|35.01|34.73|35.01|34.73|34.99|34.71|4
1738667750000|2025-02-04 11:15:50|35|34.72|35.02|34.74|35.04|34.76|35|34.72|5
1738667760000|2025-02-04 11:16:00|35|34.72|34.97|34.69|35|34.72|34.97|34.69|5
1738667770000|2025-02-04 11:16:10|34.96|34.68|34.96|34.68|34.98|34.7|34.96|34.68|5
1738667780000|2025-02-04 11:16:20|34.95|34.67|34.97|34.69|34.97|34.69|34.93|34.65|11
1738667790000|2025-02-04 11:16:30|34.98|34.7|34.96|34.68|34.99|34.71|34.96|34.68|10
1738667800000|2025-02-04 11:16:40|34.95|34.67|34.93|34.65|34.95|34.67|34.93|34.65|2
1738667810000|2025-02-04 11:16:50|34.92|34.64|34.94|34.66|34.94|34.66|34.92|34.64|3
1738667820000|2025-02-04 11:17:00|34.93|34.65|34.97|34.69|34.97|34.69|34.93|34.65|5
1738667830000|2025-02-04 11:17:10|34.96|34.68|34.97|34.69|34.99|34.71|34.96|34.68|6
1738667840000|2025-02-04 11:17:20|34.95|34.67|34.95|34.67|34.97|34.69|34.94|34.66|11
1738667850000|2025-02-04 11:17:30|34.94|34.66|34.98|34.7|34.98|34.7|34.93|34.65|8
1738667860000|2025-02-04 11:17:40|35|34.72|34.98|34.7|35|34.72|34.98|34.7|3
1738667870000|2025-02-04 11:17:50|34.99|34.71|34.97|34.69|35|34.72|34.97|34.69|5
1738667880000|2025-02-04 11:18:00|34.98|34.7|35|34.72|35|34.72|34.95|34.67|12
1738667890000|2025-02-04 11:18:10|35.01|34.73|35|34.72|35.01|34.73|35|34.72|2
1738667900000|2025-02-04 11:18:20|35.02|34.74|35.03|34.75|35.03|34.75|35.02|34.74|2
1738667910000|2025-02-04 11:18:30|35.04|34.76|35.05|34.77|35.05|34.77|35.03|34.75|3
1738667920000|2025-02-04 11:18:40|35.06|34.78|35.05|34.77|35.07|34.79|35.05|34.77|8
1738667930000|2025-02-04 11:18:50|35.06|34.78|35.02|34.74|35.06|34.78|35.02|34.74|4
1738667940000|2025-02-04 11:19:00|35.03|34.75|35.02|34.74|35.03|34.75|35.02|34.74|2
1738667950000|2025-02-04 11:19:10|35.01|34.73|35.02|34.74|35.03|34.75|35.01|34.73|5
1738667960000|2025-02-04 11:19:20|35.03|34.75|35.07|34.79|35.07|34.79|35.02|34.74|11
1738667970000|2025-02-04 11:19:30|35.06|34.78|35.09|34.81|35.09|34.81|35.06|34.78|6
1738667980000|2025-02-04 11:19:40|35.1|34.82|35.09|34.81|35.1|34.82|35.09|34.81|2
1738667990000|2025-02-04 11:19:50|35.08|34.8|35.06|34.78|35.08|34.8|35.06|34.78|5
1738668000000|2025-02-04 11:20:00|35.07|34.79|35.1|34.82|35.1|34.82|35.07|34.79|7
1738668010000|2025-02-04 11:20:10|35.09|34.81|35.06|34.78|35.1|34.82|35.06|34.78|5
1738668020000|2025-02-04 11:20:20|35.05|34.77|35.05|34.77|35.07|34.79|35.05|34.77|5
1738668030000|2025-02-04 11:20:30|35.06|34.78|35.05|34.77|35.08|34.8|35.05|34.77|12
1738668040000|2025-02-04 11:20:40|35.04|34.76|35.04|34.76|35.05|34.77|35.03|34.75|7
1738668050000|2025-02-04 11:20:50|35.03|34.75|35.03|34.75|35.04|34.76|35.03|34.75|5
1738668060000|2025-02-04 11:21:00|35.01|34.73|34.99|34.71|35.02|34.74|34.99|34.71|11
1738668070000|2025-02-04 11:21:10|34.98|34.7|34.98|34.7|35|34.72|34.98|34.7|5
1738668080000|2025-02-04 11:21:20|34.97|34.69|34.99|34.71|35|34.72|34.96|34.68|9
1738668090000|2025-02-04 11:21:30|34.98|34.7|35|34.72|35|34.72|34.98|34.7|5
1738668100000|2025-02-04 11:21:40|35.02|34.74|35.01|34.73|35.03|34.75|35.01|34.73|9
1738668110000|2025-02-04 11:21:50|35.02|34.74|35.01|34.73|35.02|34.74|34.99|34.71|10
1738668120000|2025-02-04 11:22:00|35.02|34.74|35.05|34.77|35.05|34.77|35.02|34.74|6
1738668130000|2025-02-04 11:22:10|35.07|34.79|35.07|34.79|35.08|34.8|35.07|34.79|3
1738668150000|2025-02-04 11:22:30|35.02|34.74|35.03|34.75|35.03|34.75|35.02|34.74|6
1738668160000|2025-02-04 11:22:40|35.02|34.74|35.02|34.74|35.02|34.74|35.01|34.73|3
1738668170000|2025-02-04 11:22:50|35.01|34.73|34.99|34.71|35.01|34.73|34.98|34.7|4
1738668180000|2025-02-04 11:23:00|35|34.72|34.98|34.7|35.02|34.74|34.98|34.7|9
1738668190000|2025-02-04 11:23:10|34.99|34.71|35|34.72|35|34.72|34.98|34.7|8
1738668210000|2025-02-04 11:23:30|35.01|34.73|35|34.72|35.02|34.74|35|34.72|4
1738668220000|2025-02-04 11:23:40|35.01|34.73|35.01|34.73|35.02|34.74|35.01|34.73|5
1738668230000|2025-02-04 11:23:50|35.02|34.74|35.02|34.74|35.02|34.74|35.01|34.73|3
1738668240000|2025-02-04 11:24:00|35.01|34.73|35.05|34.77|35.05|34.77|35.01|34.73|6
1738668250000|2025-02-04 11:24:10|35.04|34.76|35.03|34.75|35.06|34.78|35.03|34.75|12
1738668260000|2025-02-04 11:24:20|35.04|34.76|35|34.72|35.04|34.76|35|34.72|6
1738668270000|2025-02-04 11:24:30|35.01|34.73|35.02|34.74|35.02|34.74|35|34.72|8
1738668280000|2025-02-04 11:24:40|35.04|34.76|35.05|34.77|35.05|34.77|35.03|34.75|7
1738668290000|2025-02-04 11:24:50|35.06|34.78|35.03|34.75|35.06|34.78|35.03|34.75|5
1738668300000|2025-02-04 11:25:00|35.04|34.76|35.03|34.75|35.05|34.77|35.02|34.74|10
1738668310000|2025-02-04 11:25:10|35.04|34.76|35.05|34.77|35.05|34.77|35.04|34.76|2
1738668320000|2025-02-04 11:25:20|35.06|34.78|35.08|34.8|35.08|34.8|35.06|34.78|3
1738668340000|2025-02-04 11:25:40|35.11|34.83|35.1|34.82|35.11|34.83|35.1|34.82|2
1738668350000|2025-02-04 11:25:50|35.09|34.81|35.11|34.83|35.13|34.85|35.09|34.81|7
1738668360000|2025-02-04 11:26:00|35.12|34.84|35.1|34.82|35.12|34.84|35.08|34.8|8
1738668370000|2025-02-04 11:26:10|35.09|34.81|35.13|34.85|35.13|34.85|35.09|34.81|5
1738668380000|2025-02-04 11:26:20|35.12|34.84|35.11|34.83|35.12|34.84|35.11|34.83|4
1738668390000|2025-02-04 11:26:30|35.1|34.82|35.12|34.84|35.12|34.84|35.08|34.8|6
1738668400000|2025-02-04 11:26:40|35.11|34.83|35.1|34.82|35.11|34.83|35.1|34.82|2
1738668410000|2025-02-04 11:26:50|35.11|34.83|35.08|34.8|35.11|34.83|35.08|34.8|6
1738668420000|2025-02-04 11:27:00|35.07|34.79|35.07|34.79|35.07|34.79|35.05|34.77|9
1738668430000|2025-02-04 11:27:10|35.08|34.8|35.12|34.84|35.12|34.84|35.08|34.8|7
1738668440000|2025-02-04 11:27:20|35.13|34.85|35.11|34.83|35.14|34.86|35.11|34.83|6
1738668450000|2025-02-04 11:27:30|35.12|34.84|35.12|34.84|35.14|34.86|35.11|34.83|11
1738668460000|2025-02-04 11:27:40|35.13|34.85|35.13|34.85|35.13|34.85|35.13|34.85|1
1738668470000|2025-02-04 11:27:50|35.12|34.84|35.13|34.85|35.14|34.86|35.12|34.84|6
1738668480000|2025-02-04 11:28:00|35.14|34.86|35.13|34.85|35.14|34.86|35.13|34.85|8
1738668490000|2025-02-04 11:28:10|35.11|34.83|35.12|34.84|35.12|34.84|35.11|34.83|6
1738668500000|2025-02-04 11:28:20|35.13|34.85|35.13|34.85|35.14|34.86|35.13|34.85|3
1738668510000|2025-02-04 11:28:30|35.14|34.86|35.11|34.83|35.14|34.86|35.11|34.83|4
1738668520000|2025-02-04 11:28:40|35.12|34.84|35.11|34.83|35.12|34.84|35.11|34.83|4
1738668540000|2025-02-04 11:29:00|35.14|34.86|35.15|34.87|35.16|34.88|35.12|34.84|10
1738668550000|2025-02-04 11:29:10|35.16|34.88|35.15|34.87|35.17|34.89|35.14|34.86|7
1738668560000|2025-02-04 11:29:20|35.14|34.86|35.16|34.88|35.19|34.91|35.14|34.86|10
1738668570000|2025-02-04 11:29:30|35.17|34.89|35.17|34.89|35.17|34.89|35.16|34.88|5
1738668580000|2025-02-04 11:29:40|35.16|34.88|35.15|34.87|35.16|34.88|35.14|34.86|3
1738668600000|2025-02-04 11:30:00|35.14|34.86|35.09|34.81|35.14|34.86|35.08|34.8|9
1738668610000|2025-02-04 11:30:10|35.1|34.82|35.09|34.81|35.1|34.82|35.09|34.81|4
1738668620000|2025-02-04 11:30:20|35.1|34.82|35.11|34.83|35.12|34.84|35.1|34.82|4
1738668630000|2025-02-04 11:30:30|35.12|34.84|35.1|34.82|35.12|34.84|35.1|34.82|5
1738668640000|2025-02-04 11:30:40|35.11|34.83|35.13|34.85|35.13|34.85|35.1|34.82|7
1738668650000|2025-02-04 11:30:50|35.15|34.87|35.17|34.89|35.17|34.89|35.15|34.87|3
1738668660000|2025-02-04 11:31:00|35.18|34.9|35.17|34.89|35.18|34.9|35.15|34.87|7
1738668670000|2025-02-04 11:31:10|35.16|34.88|35.16|34.88|35.17|34.89|35.15|34.87|5
1738668680000|2025-02-04 11:31:20|35.15|34.87|35.14|34.86|35.15|34.87|35.14|34.86|2
1738668690000|2025-02-04 11:31:30|35.13|34.85|35.16|34.88|35.16|34.88|35.13|34.85|9
1738668700000|2025-02-04 11:31:40|35.15|34.87|35.16|34.88|35.16|34.88|35.15|34.87|2
1738668710000|2025-02-04 11:31:50|35.17|34.89|35.18|34.9|35.18|34.9|35.17|34.89|4
1738668720000|2025-02-04 11:32:00|35.17|34.89|35.24|34.96|35.24|34.96|35.17|34.89|8
1738668730000|2025-02-04 11:32:10|35.25|34.97|35.23|34.95|35.25|34.97|35.23|34.95|5
1738668740000|2025-02-04 11:32:20|35.22|34.94|35.23|34.95|35.23|34.95|35.21|34.93|4
1738668750000|2025-02-04 11:32:30|35.24|34.96|35.2|34.92|35.25|34.97|35.2|34.92|6
1738668760000|2025-02-04 11:32:40|35.19|34.91|35.18|34.9|35.2|34.92|35.18|34.9|4
1738668770000|2025-02-04 11:32:50|35.17|34.89|35.16|34.88|35.17|34.89|35.16|34.88|2
1738668780000|2025-02-04 11:33:00|35.15|34.87|35.12|34.84|35.15|34.87|35.1|34.82|9
1738668790000|2025-02-04 11:33:10|35.11|34.83|35.1|34.82|35.11|34.83|35.1|34.82|8
1738668800000|2025-02-04 11:33:20|35.09|34.81|35.08|34.8|35.09|34.81|35.07|34.79|4
1738668810000|2025-02-04 11:33:30|35.09|34.81|35.09|34.81|35.1|34.82|35.08|34.8|5
1738668820000|2025-02-04 11:33:40|35.08|34.8|35.08|34.8|35.09|34.81|35.08|34.8|3
1738668830000|2025-02-04 11:33:50|35.09|34.81|35.08|34.8|35.09|34.81|35.08|34.8|4
1738668850000|2025-02-04 11:34:10|35.09|34.81|35.11|34.83|35.11|34.83|35.09|34.81|3
1738668860000|2025-02-04 11:34:20|35.09|34.81|35.05|34.77|35.09|34.81|35.05|34.77|7
1738668870000|2025-02-04 11:34:30|35.07|34.79|35.1|34.82|35.11|34.83|35.07|34.79|6
1738668880000|2025-02-04 11:34:40|35.09|34.81|35.11|34.83|35.11|34.83|35.09|34.81|3
1738668890000|2025-02-04 11:34:50|35.1|34.82|35.11|34.83|35.11|34.83|35.1|34.82|2
1738668900000|2025-02-04 11:35:00|35.12|34.84|35.1|34.82|35.12|34.84|35.08|34.8|9
1738668910000|2025-02-04 11:35:10|35.11|34.83|35.12|34.84|35.12|34.84|35.1|34.82|4
1738668920000|2025-02-04 11:35:20|35.13|34.85|35.15|34.87|35.15|34.87|35.12|34.84|5
1738668930000|2025-02-04 11:35:30|35.17|34.89|35.19|34.91|35.19|34.91|35.17|34.89|3
1738668940000|2025-02-04 11:35:40|35.2|34.92|35.2|34.92|35.21|34.93|35.18|34.9|7
1738668950000|2025-02-04 11:35:50|35.19|34.91|35.18|34.9|35.2|34.92|35.18|34.9|4
1738668960000|2025-02-04 11:36:00|35.19|34.91|35.18|34.9|35.19|34.91|35.18|34.9|2
1738668970000|2025-02-04 11:36:10|35.19|34.91|35.22|34.94|35.24|34.96|35.19|34.91|12
1738668980000|2025-02-04 11:36:20|35.21|34.93|35.25|34.97|35.25|34.97|35.21|34.93|12
1738668990000|2025-02-04 11:36:30|35.24|34.96|35.26|34.98|35.28|35|35.24|34.96|12
1738669000000|2025-02-04 11:36:40|35.27|34.99|35.21|34.93|35.27|34.99|35.19|34.91|10
1738669010000|2025-02-04 11:36:50|35.22|34.94|35.22|34.94|35.23|34.95|35.21|34.93|7
1738669020000|2025-02-04 11:37:00|35.2|34.92|35.26|34.98|35.26|34.98|35.2|34.92|11
1738669030000|2025-02-04 11:37:10|35.25|34.97|35.26|34.98|35.26|34.98|35.24|34.96|4
1738669050000|2025-02-04 11:37:30|35.29|35.01|35.27|34.99|35.29|35.01|35.27|34.99|3
1738669060000|2025-02-04 11:37:40|35.26|34.98|35.23|34.95|35.26|34.98|35.22|34.94|5
1738669070000|2025-02-04 11:37:50|35.24|34.96|35.28|35|35.28|35|35.24|34.96|5
1738669080000|2025-02-04 11:38:00|35.27|34.99|35.22|34.94|35.27|34.99|35.22|34.94|6
1738669090000|2025-02-04 11:38:10|35.23|34.95|35.21|34.93|35.23|34.95|35.21|34.93|11
1738669100000|2025-02-04 11:38:20|35.22|34.94|35.19|34.91|35.22|34.94|35.19|34.91|4
1738669110000|2025-02-04 11:38:30|35.18|34.9|35.2|34.92|35.2|34.92|35.18|34.9|7
1738669120000|2025-02-04 11:38:40|35.19|34.91|35.2|34.92|35.21|34.93|35.19|34.91|4
1738669130000|2025-02-04 11:38:50|35.19|34.91|35.19|34.91|35.2|34.92|35.18|34.9|5
1738669140000|2025-02-04 11:39:00|35.18|34.9|35.19|34.91|35.19|34.91|35.18|34.9|4
1738669150000|2025-02-04 11:39:10|35.18|34.9|35.16|34.88|35.18|34.9|35.14|34.86|9
1738669160000|2025-02-04 11:39:20|35.17|34.89|35.16|34.88|35.17|34.89|35.16|34.88|2
1738669170000|2025-02-04 11:39:30|35.15|34.87|35.15|34.87|35.15|34.87|35.15|34.87|1
1738669180000|2025-02-04 11:39:40|35.14|34.86|35.17|34.89|35.17|34.89|35.14|34.86|4
1738669190000|2025-02-04 11:39:50|35.16|34.88|35.16|34.88|35.17|34.89|35.16|34.88|3
1738669200000|2025-02-04 11:40:00|35.14|34.86|35.16|34.88|35.16|34.88|35.13|34.85|5
1738669210000|2025-02-04 11:40:10|35.17|34.89|35.18|34.9|35.19|34.91|35.17|34.89|5
1738669220000|2025-02-04 11:40:20|35.19|34.91|35.2|34.92|35.21|34.93|35.19|34.91|6
1738669230000|2025-02-04 11:40:30|35.19|34.91|35.2|34.92|35.2|34.92|35.19|34.91|2
1738669240000|2025-02-04 11:40:40|35.22|34.94|35.21|34.93|35.22|34.94|35.21|34.93|2
1738669250000|2025-02-04 11:40:50|35.2|34.92|35.19|34.91|35.2|34.92|35.19|34.91|4
1738669260000|2025-02-04 11:41:00|35.2|34.92|35.18|34.9|35.21|34.93|35.18|34.9|5
1738669270000|2025-02-04 11:41:10|35.17|34.89|35.16|34.88|35.18|34.9|35.16|34.88|6
1738669280000|2025-02-04 11:41:20|35.14|34.86|35.14|34.86|35.15|34.87|35.14|34.86|3
1738669290000|2025-02-04 11:41:30|35.15|34.87|35.18|34.9|35.18|34.9|35.14|34.86|8
1738669300000|2025-02-04 11:41:40|35.17|34.89|35.14|34.86|35.19|34.91|35.14|34.86|8
1738669310000|2025-02-04 11:41:50|35.15|34.87|35.14|34.86|35.16|34.88|35.14|34.86|4
1738669320000|2025-02-04 11:42:00|35.13|34.85|35.11|34.83|35.13|34.85|35.11|34.83|5
1738669330000|2025-02-04 11:42:10|35.12|34.84|35.16|34.88|35.16|34.88|35.12|34.84|5
1738669340000|2025-02-04 11:42:20|35.14|34.86|35.19|34.91|35.19|34.91|35.13|34.85|9
1738669350000|2025-02-04 11:42:30|35.18|34.9|35.16|34.88|35.18|34.9|35.16|34.88|7
1738669360000|2025-02-04 11:42:40|35.17|34.89|35.18|34.9|35.18|34.9|35.17|34.89|2
1738669370000|2025-02-04 11:42:50|35.17|34.89|35.17|34.89|35.17|34.89|35.17|34.89|1
1738669380000|2025-02-04 11:43:00|35.16|34.88|35.14|34.86|35.16|34.88|35.13|34.85|7
1738669390000|2025-02-04 11:43:10|35.15|34.87|35.16|34.88|35.17|34.89|35.15|34.87|6
1738669400000|2025-02-04 11:43:20|35.17|34.89|35.19|34.91|35.19|34.91|35.17|34.89|3
1738669410000|2025-02-04 11:43:30|35.2|34.92|35.22|34.94|35.22|34.94|35.19|34.91|6
1738669420000|2025-02-04 11:43:40|35.23|34.95|35.23|34.95|35.23|34.95|35.23|34.95|1
1738669450000|2025-02-04 11:44:10|35.24|34.96|35.23|34.95|35.24|34.96|35.23|34.95|6
1738669460000|2025-02-04 11:44:20|35.24|34.96|35.21|34.93|35.24|34.96|35.2|34.92|9
1738669470000|2025-02-04 11:44:30|35.22|34.94|35.24|34.96|35.24|34.96|35.22|34.94|5
1738669480000|2025-02-04 11:44:40|35.23|34.95|35.21|34.93|35.23|34.95|35.21|34.93|2
1738669490000|2025-02-04 11:44:50|35.22|34.94|35.22|34.94|35.23|34.95|35.22|34.94|3
1738669500000|2025-02-04 11:45:00|35.21|34.93|35.19|34.91|35.21|34.93|35.18|34.9|8
1738669510000|2025-02-04 11:45:10|35.18|34.9|35.18|34.9|35.18|34.9|35.18|34.9|1
1738669520000|2025-02-04 11:45:20|35.17|34.89|35.17|34.89|35.17|34.89|35.17|34.89|1
1738669530000|2025-02-04 11:45:30|35.16|34.88|35.15|34.87|35.16|34.88|35.15|34.87|2
1738669540000|2025-02-04 11:45:40|35.14|34.86|35.15|34.87|35.16|34.88|35.13|34.85|6
1738669550000|2025-02-04 11:45:50|35.16|34.88|35.16|34.88|35.19|34.91|35.16|34.88|6
1738669560000|2025-02-04 11:46:00|35.17|34.89|35.15|34.87|35.17|34.89|35.15|34.87|5
1738669570000|2025-02-04 11:46:10|35.16|34.88|35.15|34.87|35.16|34.88|35.15|34.87|2
1738669580000|2025-02-04 11:46:20|35.14|34.86|35.14|34.86|35.14|34.86|35.14|34.86|1
1738669590000|2025-02-04 11:46:30|35.15|34.87|35.15|34.87|35.15|34.87|35.15|34.87|1
1738669600000|2025-02-04 11:46:40|35.14|34.86|35.15|34.87|35.15|34.87|35.14|34.86|2
1738669610000|2025-02-04 11:46:50|35.14|34.86|35.14|34.86|35.14|34.86|35.14|34.86|1
1738669640000|2025-02-04 11:47:20|35.13|34.85|35.14|34.86|35.15|34.87|35.12|34.84|6
1738669650000|2025-02-04 11:47:30|35.15|34.87|35.11|34.83|35.15|34.87|35.1|34.82|5
1738669660000|2025-02-04 11:47:40|35.1|34.82|35.11|34.83|35.11|34.83|35.1|34.82|2
1738669670000|2025-02-04 11:47:50|35.12|34.84|35.12|34.84|35.12|34.84|35.11|34.83|3
1738669680000|2025-02-04 11:48:00|35.13|34.85|35.17|34.89|35.18|34.9|35.13|34.85|12
1738669690000|2025-02-04 11:48:10|35.16|34.88|35.16|34.88|35.17|34.89|35.16|34.88|5
1738669700000|2025-02-04 11:48:20|35.14|34.86|35.15|34.87|35.15|34.87|35.14|34.86|6
1738669710000|2025-02-04 11:48:30|35.16|34.88|35.16|34.88|35.17|34.89|35.14|34.86|7
1738669730000|2025-02-04 11:48:50|35.17|34.89|35.19|34.91|35.19|34.91|35.16|34.88|5
1738669740000|2025-02-04 11:49:00|35.2|34.92|35.18|34.9|35.2|34.92|35.18|34.9|6
1738669760000|2025-02-04 11:49:20|35.19|34.91|35.18|34.9|35.19|34.91|35.17|34.89|6
1738669770000|2025-02-04 11:49:30|35.19|34.91|35.21|34.93|35.21|34.93|35.19|34.91|4
1738669780000|2025-02-04 11:49:40|35.22|34.94|35.21|34.93|35.23|34.95|35.21|34.93|4
1738669790000|2025-02-04 11:49:50|35.22|34.94|35.23|34.95|35.23|34.95|35.22|34.94|2
1738669800000|2025-02-04 11:50:00|35.22|34.94|35.27|34.99|35.27|34.99|35.2|34.92|9
1738669810000|2025-02-04 11:50:10|35.26|34.98|35.25|34.97|35.26|34.98|35.25|34.97|2
1738669830000|2025-02-04 11:50:30|35.2|34.92|35.21|34.93|35.21|34.93|35.2|34.92|2
1738669840000|2025-02-04 11:50:40|35.2|34.92|35.2|34.92|35.2|34.92|35.2|34.92|1
1738669850000|2025-02-04 11:50:50|35.19|34.91|35.18|34.9|35.19|34.91|35.18|34.9|2
1738669860000|2025-02-04 11:51:00|35.16|34.88|35.15|34.87|35.17|34.89|35.15|34.87|4
1738669870000|2025-02-04 11:51:10|35.14|34.86|35.14|34.86|35.14|34.86|35.13|34.85|3
1738669880000|2025-02-04 11:51:20|35.13|34.85|35.11|34.83|35.13|34.85|35.11|34.83|5
1738669890000|2025-02-04 11:51:30|35.1|34.82|35.11|34.83|35.13|34.85|35.1|34.82|6
1738669900000|2025-02-04 11:51:40|35.12|34.84|35.12|34.84|35.12|34.84|35.11|34.83|3
1738669910000|2025-02-04 11:51:50|35.11|34.83|35.1|34.82|35.11|34.83|35.09|34.81|4
1738669920000|2025-02-04 11:52:00|35.11|34.83|35.11|34.83|35.11|34.83|35.09|34.81|5
1738669930000|2025-02-04 11:52:10|35.12|34.84|35.11|34.83|35.12|34.84|35.11|34.83|2
1738669940000|2025-02-04 11:52:20|35.12|34.84|35.12|34.84|35.13|34.85|35.11|34.83|9
1738669950000|2025-02-04 11:52:30|35.11|34.83|35.11|34.83|35.12|34.84|35.11|34.83|5
1738669960000|2025-02-04 11:52:40|35.09|34.81|35.09|34.81|35.09|34.81|35.09|34.81|1
1738669970000|2025-02-04 11:52:50|35.1|34.82|35.09|34.81|35.1|34.82|35.09|34.81|2
1738669980000|2025-02-04 11:53:00|35.1|34.82|35.09|34.81|35.1|34.82|35.09|34.81|2
1738669990000|2025-02-04 11:53:10|35.08|34.8|35.09|34.81|35.09|34.81|35.08|34.8|6
1738670000000|2025-02-04 11:53:20|35.11|34.83|35.1|34.82|35.11|34.83|35.1|34.82|2
1738670010000|2025-02-04 11:53:30|35.11|34.83|35.09|34.81|35.11|34.83|35.09|34.81|3
1738670030000|2025-02-04 11:53:50|35.1|34.82|35.1|34.82|35.1|34.82|35.09|34.81|5
1738670040000|2025-02-04 11:54:00|35.11|34.83|35.1|34.82|35.11|34.83|35.1|34.82|4
1738670050000|2025-02-04 11:54:10|35.11|34.83|35.11|34.83|35.11|34.83|35.1|34.82|5
1738670080000|2025-02-04 11:54:40|35.1|34.82|35.09|34.81|35.1|34.82|35.09|34.81|2
1738670090000|2025-02-04 11:54:50|35.07|34.79|35.06|34.78|35.07|34.79|35.06|34.78|2
1738670100000|2025-02-04 11:55:00|35.05|34.77|35.03|34.75|35.05|34.77|35.02|34.74|7
1738670110000|2025-02-04 11:55:10|35.02|34.74|35.03|34.75|35.03|34.75|35.02|34.74|2
1738670130000|2025-02-04 11:55:30|35.02|34.74|35.03|34.75|35.03|34.75|35.02|34.74|2
1738670140000|2025-02-04 11:55:40|35.02|34.74|34.99|34.71|35.02|34.74|34.99|34.71|6
1738670160000|2025-02-04 11:56:00|35|34.72|34.99|34.71|35|34.72|34.99|34.71|2
1738670170000|2025-02-04 11:56:10|34.98|34.7|34.98|34.7|34.98|34.7|34.97|34.69|3
1738670180000|2025-02-04 11:56:20|34.99|34.71|34.99|34.71|34.99|34.71|34.98|34.7|5
1738670220000|2025-02-04 11:57:00|35.03|34.75|35.01|34.73|35.03|34.75|35.01|34.73|5
1738670230000|2025-02-04 11:57:10|35|34.72|35|34.72|35|34.72|35|34.72|1
1738670240000|2025-02-04 11:57:20|35.01|34.73|35.01|34.73|35.01|34.73|35.01|34.73|1
1738670260000|2025-02-04 11:57:40|35|34.72|34.99|34.71|35|34.72|34.99|34.71|2
1738670270000|2025-02-04 11:57:50|34.98|34.7|34.98|34.7|34.99|34.71|34.98|34.7|3
1738670280000|2025-02-04 11:58:00|34.99|34.71|35|34.72|35|34.72|34.99|34.71|2
1738670290000|2025-02-04 11:58:10|34.99|34.71|34.99|34.71|35|34.72|34.99|34.71|3
1738670300000|2025-02-04 11:58:20|35|34.72|34.99|34.71|35|34.72|34.99|34.71|4
1738670310000|2025-02-04 11:58:30|34.98|34.7|34.96|34.68|34.99|34.71|34.96|34.68|6
1738670330000|2025-02-04 11:58:50|34.95|34.67|34.95|34.67|34.96|34.68|34.95|34.67|3
1738670340000|2025-02-04 11:59:00|34.94|34.66|34.91|34.63|34.94|34.66|34.91|34.63|4
1738670350000|2025-02-04 11:59:10|34.92|34.64|34.93|34.65|34.94|34.66|34.92|34.64|4
1738670360000|2025-02-04 11:59:20|34.94|34.66|34.94|34.66|34.94|34.66|34.94|34.66|1
1738670380000|2025-02-04 11:59:40|34.93|34.65|34.93|34.65|34.93|34.65|34.93|34.65|1
1738670390000|2025-02-04 11:59:50|34.94|34.66|34.95|34.67|34.95|34.67|34.94|34.66|2
1738670400000|2025-02-04 12:00:00|34.96|34.68|35|34.72|35|34.72|34.96|34.68|9
1738670410000|2025-02-04 12:00:10|34.99|34.71|34.99|34.71|34.99|34.71|34.99|34.71|1
1738670420000|2025-02-04 12:00:20|35|34.72|35|34.72|35.01|34.73|34.99|34.71|5
1738670440000|2025-02-04 12:00:40|35.01|34.73|35.01|34.73|35.01|34.73|35|34.72|3
1738670450000|2025-02-04 12:00:50|35.02|34.74|35.03|34.75|35.03|34.75|35.02|34.74|2
1738670460000|2025-02-04 12:01:00|35.02|34.74|35.04|34.76|35.04|34.76|35.02|34.74|3
1738670470000|2025-02-04 12:01:10|35.03|34.75|35|34.72|35.04|34.76|35|34.72|6
1738670480000|2025-02-04 12:01:20|35.01|34.73|35.03|34.75|35.03|34.75|35.01|34.73|3
1738670490000|2025-02-04 12:01:30|35.04|34.76|35.04|34.76|35.04|34.76|35.02|34.74|5
1738670500000|2025-02-04 12:01:40|35.03|34.75|35.01|34.73|35.03|34.75|35.01|34.73|5
1738670510000|2025-02-04 12:01:50|35.02|34.74|35.02|34.74|35.04|34.76|35.02|34.74|5
1738670520000|2025-02-04 12:02:00|35.01|34.73|35|34.72|35.01|34.73|35|34.72|2
1738670540000|2025-02-04 12:02:20|35.04|34.76|35.07|34.79|35.07|34.79|35.04|34.76|6
1738670550000|2025-02-04 12:02:30|35.08|34.8|35.07|34.79|35.09|34.81|35.06|34.78|8
1738670560000|2025-02-04 12:02:40|35.08|34.8|35.08|34.8|35.1|34.82|35.08|34.8|10
1738670580000|2025-02-04 12:03:00|35.06|34.78|35.03|34.75|35.07|34.79|35.02|34.74|8
1738670590000|2025-02-04 12:03:10|35.04|34.76|35.03|34.75|35.04|34.76|35.03|34.75|2
1738670600000|2025-02-04 12:03:20|35.02|34.74|35.06|34.78|35.06|34.78|35.02|34.74|4
1738670610000|2025-02-04 12:03:30|35.05|34.77|35.09|34.81|35.09|34.81|35.05|34.77|10
1738670620000|2025-02-04 12:03:40|35.1|34.82|35.11|34.83|35.12|34.84|35.09|34.81|7
1738670630000|2025-02-04 12:03:50|35.1|34.82|35.1|34.82|35.1|34.82|35.1|34.82|1
1738670640000|2025-02-04 12:04:00|35.11|34.83|35.1|34.82|35.12|34.84|35.1|34.82|6
1738670650000|2025-02-04 12:04:10|35.11|34.83|35.12|34.84|35.12|34.84|35.09|34.81|8
1738670660000|2025-02-04 12:04:20|35.11|34.83|35.13|34.85|35.13|34.85|35.11|34.83|4
1738670670000|2025-02-04 12:04:30|35.15|34.87|35.15|34.87|35.15|34.87|35.14|34.86|5
1738670680000|2025-02-04 12:04:40|35.14|34.86|35.13|34.85|35.14|34.86|35.13|34.85|4
1738670690000|2025-02-04 12:04:50|35.11|34.83|35.12|34.84|35.12|34.84|35.11|34.83|2
1738670700000|2025-02-04 12:05:00|35.1|34.82|35.15|34.87|35.15|34.87|35.1|34.82|7
1738670710000|2025-02-04 12:05:10|35.13|34.85|35.13|34.85|35.14|34.86|35.13|34.85|5
1738670730000|2025-02-04 12:05:30|35.12|34.84|35.1|34.82|35.13|34.85|35.1|34.82|5
1738670740000|2025-02-04 12:05:40|35.11|34.83|35.1|34.82|35.11|34.83|35.09|34.81|4
1738670750000|2025-02-04 12:05:50|35.11|34.83|35.12|34.84|35.12|34.84|35.1|34.82|4
1738670760000|2025-02-04 12:06:00|35.11|34.83|35.14|34.86|35.15|34.87|35.11|34.83|6
1738670770000|2025-02-04 12:06:10|35.17|34.89|35.14|34.86|35.17|34.89|35.14|34.86|9
1738670780000|2025-02-04 12:06:20|35.13|34.85|35.12|34.84|35.14|34.86|35.12|34.84|4
1738670790000|2025-02-04 12:06:30|35.11|34.83|35.1|34.82|35.12|34.84|35.1|34.82|4
1738670800000|2025-02-04 12:06:40|35.11|34.83|35.1|34.82|35.11|34.83|35.09|34.81|4
1738670810000|2025-02-04 12:06:50|35.09|34.81|35.07|34.79|35.09|34.81|35.07|34.79|3
1738670820000|2025-02-04 12:07:00|35.08|34.8|35.08|34.8|35.08|34.8|35.07|34.79|3
1738670830000|2025-02-04 12:07:10|35.07|34.79|35.06|34.78|35.07|34.79|35.06|34.78|4
1738670840000|2025-02-04 12:07:20|35.05|34.77|35.06|34.78|35.06|34.78|35.05|34.77|4
1738670850000|2025-02-04 12:07:30|35.07|34.79|35.08|34.8|35.08|34.8|35.06|34.78|6
1738670860000|2025-02-04 12:07:40|35.09|34.81|35.07|34.79|35.09|34.81|35.07|34.79|3
1738670870000|2025-02-04 12:07:50|35.06|34.78|35.07|34.79|35.08|34.8|35.06|34.78|10
1738670880000|2025-02-04 12:08:00|35.06|34.78|35.05|34.77|35.06|34.78|35.04|34.76|14
1738670900000|2025-02-04 12:08:20|35.06|34.78|35.06|34.78|35.08|34.8|35.06|34.78|5
1738670910000|2025-02-04 12:08:30|35.07|34.79|35.08|34.8|35.09|34.81|35.06|34.78|6
1738670920000|2025-02-04 12:08:40|35.06|34.78|35.07|34.79|35.07|34.79|35.06|34.78|4
1738670930000|2025-02-04 12:08:50|35.08|34.8|35.07|34.79|35.09|34.81|35.07|34.79|6
1738670940000|2025-02-04 12:09:00|35.06|34.78|35.05|34.77|35.07|34.79|35.05|34.77|10
1738670950000|2025-02-04 12:09:10|35.06|34.78|35.07|34.79|35.07|34.79|35.06|34.78|2
1738670960000|2025-02-04 12:09:20|35.06|34.78|35.07|34.79|35.07|34.79|35.06|34.78|2
1738670970000|2025-02-04 12:09:30|35.06|34.78|35.03|34.75|35.06|34.78|35.03|34.75|6
1738670980000|2025-02-04 12:09:40|35.04|34.76|35.04|34.76|35.04|34.76|35.03|34.75|5
1738671000000|2025-02-04 12:10:00|35.05|34.77|35.05|34.77|35.06|34.78|35.05|34.77|3
1738671010000|2025-02-04 12:10:10|35.06|34.78|35.06|34.78|35.06|34.78|35.05|34.77|3
1738671020000|2025-02-04 12:10:20|35.07|34.79|35.08|34.8|35.08|34.8|35.07|34.79|4
1738671030000|2025-02-04 12:10:30|35.09|34.81|35.09|34.81|35.11|34.83|35.08|34.8|6
1738671040000|2025-02-04 12:10:40|35.1|34.82|35.09|34.81|35.1|34.82|35.08|34.8|4
1738671050000|2025-02-04 12:10:50|35.1|34.82|35.09|34.81|35.1|34.82|35.09|34.81|2
1738671060000|2025-02-04 12:11:00|35.1|34.82|35.1|34.82|35.1|34.82|35.08|34.8|5
1738671070000|2025-02-04 12:11:10|35.09|34.81|35.1|34.82|35.1|34.82|35.08|34.8|4
1738671080000|2025-02-04 12:11:20|35.11|34.83|35.12|34.84|35.13|34.85|35.11|34.83|7
1738671090000|2025-02-04 12:11:30|35.13|34.85|35.13|34.85|35.13|34.85|35.12|34.84|3
1738671110000|2025-02-04 12:11:50|35.12|34.84|35.11|34.83|35.13|34.85|35.11|34.83|6
1738671120000|2025-02-04 12:12:00|35.1|34.82|35.11|34.83|35.11|34.83|35.1|34.82|2
1738671130000|2025-02-04 12:12:10|35.1|34.82|35.08|34.8|35.1|34.82|35.08|34.8|3
1738671140000|2025-02-04 12:12:20|35.07|34.79|35.07|34.79|35.07|34.79|35.07|34.79|1
1738671150000|2025-02-04 12:12:30|35.08|34.8|35.1|34.82|35.1|34.82|35.08|34.8|3
1738671160000|2025-02-04 12:12:40|35.11|34.83|35.12|34.84|35.12|34.84|35.11|34.83|2
1738671170000|2025-02-04 12:12:50|35.13|34.85|35.13|34.85|35.13|34.85|35.12|34.84|3
1738671180000|2025-02-04 12:13:00|35.14|34.86|35.12|34.84|35.14|34.86|35.12|34.84|3
1738671190000|2025-02-04 12:13:10|35.11|34.83|35.11|34.83|35.12|34.84|35.11|34.83|3
1738671200000|2025-02-04 12:13:20|35.12|34.84|35.12|34.84|35.12|34.84|35.12|34.84|1
1738671210000|2025-02-04 12:13:30|35.11|34.83|35.13|34.85|35.13|34.85|35.11|34.83|3
1738671220000|2025-02-04 12:13:40|35.12|34.84|35.11|34.83|35.12|34.84|35.11|34.83|2
1738671230000|2025-02-04 12:13:50|35.12|34.84|35.12|34.84|35.12|34.84|35.11|34.83|3
1738671240000|2025-02-04 12:14:00|35.11|34.83|35.11|34.83|35.11|34.83|35.11|34.83|1
1738671250000|2025-02-04 12:14:10|35.12|34.84|35.15|34.87|35.15|34.87|35.12|34.84|2
1738671260000|2025-02-04 12:14:20|35.13|34.85|35.14|34.86|35.14|34.86|35.13|34.85|6
1738671270000|2025-02-04 12:14:30|35.13|34.85|35.11|34.83|35.13|34.85|35.11|34.83|2
1738671280000|2025-02-04 12:14:40|35.13|34.85|35.13|34.85|35.13|34.85|35.12|34.84|3
1738671290000|2025-02-04 12:14:50|35.12|34.84|35.11|34.83|35.13|34.85|35.11|34.83|6
1738671300000|2025-02-04 12:15:00|35.12|34.84|35.1|34.82|35.12|34.84|35.1|34.82|5
1738671310000|2025-02-04 12:15:10|35.11|34.83|35.07|34.79|35.11|34.83|35.07|34.79|5
1738671320000|2025-02-04 12:15:20|35.08|34.8|35.08|34.8|35.08|34.8|35.07|34.79|7
1738671330000|2025-02-04 12:15:30|35.07|34.79|35.07|34.79|35.07|34.79|35.05|34.77|4
1738671340000|2025-02-04 12:15:40|35.08|34.8|35.11|34.83|35.11|34.83|35.07|34.79|5
1738671350000|2025-02-04 12:15:50|35.12|34.84|35.13|34.85|35.13|34.85|35.11|34.83|6
1738671360000|2025-02-04 12:16:00|35.15|34.87|35.17|34.89|35.17|34.89|35.14|34.86|4
1738671370000|2025-02-04 12:16:10|35.16|34.88|35.17|34.89|35.17|34.89|35.14|34.86|7
1738671380000|2025-02-04 12:16:20|35.16|34.88|35.17|34.89|35.17|34.89|35.16|34.88|2
1738671400000|2025-02-04 12:16:40|35.18|34.9|35.18|34.9|35.19|34.91|35.18|34.9|3
1738671410000|2025-02-04 12:16:50|35.17|34.89|35.16|34.88|35.17|34.89|35.16|34.88|6
1738671420000|2025-02-04 12:17:00|35.17|34.89|35.17|34.89|35.17|34.89|35.17|34.89|1
1738671430000|2025-02-04 12:17:10|35.19|34.91|35.18|34.9|35.19|34.91|35.18|34.9|6
1738671450000|2025-02-04 12:17:30|35.17|34.89|35.18|34.9|35.18|34.9|35.16|34.88|4
1738671460000|2025-02-04 12:17:40|35.19|34.91|35.19|34.91|35.19|34.91|35.18|34.9|5
1738671470000|2025-02-04 12:17:50|35.18|34.9|35.19|34.91|35.19|34.91|35.18|34.9|2
1738671480000|2025-02-04 12:18:00|35.2|34.92|35.18|34.9|35.2|34.92|35.18|34.9|3
1738671510000|2025-02-04 12:18:30|35.19|34.91|35.22|34.94|35.22|34.94|35.18|34.9|7
1738671520000|2025-02-04 12:18:40|35.23|34.95|35.24|34.96|35.24|34.96|35.23|34.95|2
1738671530000|2025-02-04 12:18:50|35.23|34.95|35.23|34.95|35.23|34.95|35.22|34.94|5
1738671540000|2025-02-04 12:19:00|35.22|34.94|35.23|34.95|35.23|34.95|35.22|34.94|4
1738671550000|2025-02-04 12:19:10|35.22|34.94|35.22|34.94|35.23|34.95|35.22|34.94|3
1738671560000|2025-02-04 12:19:20|35.23|34.95|35.21|34.93|35.24|34.96|35.21|34.93|5
1738671570000|2025-02-04 12:19:30|35.22|34.94|35.21|34.93|35.22|34.94|35.21|34.93|2
1738671580000|2025-02-04 12:19:40|35.2|34.92|35.19|34.91|35.2|34.92|35.19|34.91|2
1738671590000|2025-02-04 12:19:50|35.18|34.9|35.2|34.92|35.2|34.92|35.18|34.9|13
1738671600000|2025-02-04 12:20:00|35.19|34.91|35.18|34.9|35.19|34.91|35.18|34.9|2
1738671610000|2025-02-04 12:20:10|35.17|34.89|35.16|34.88|35.17|34.89|35.16|34.88|4
1738671620000|2025-02-04 12:20:20|35.17|34.89|35.16|34.88|35.17|34.89|35.16|34.88|2
1738671630000|2025-02-04 12:20:30|35.18|34.9|35.16|34.88|35.18|34.9|35.16|34.88|3
1738671640000|2025-02-04 12:20:40|35.14|34.86|35.16|34.88|35.16|34.88|35.13|34.85|7
1738671650000|2025-02-04 12:20:50|35.17|34.89|35.19|34.91|35.19|34.91|35.16|34.88|5
1738671660000|2025-02-04 12:21:00|35.17|34.89|35.15|34.87|35.17|34.89|35.14|34.86|8
1738671670000|2025-02-04 12:21:10|35.14|34.86|35.15|34.87|35.15|34.87|35.14|34.86|4
1738671680000|2025-02-04 12:21:20|35.14|34.86|35.15|34.87|35.15|34.87|35.14|34.86|6
1738671690000|2025-02-04 12:21:30|35.14|34.86|35.15|34.87|35.15|34.87|35.14|34.86|2
1738671710000|2025-02-04 12:21:50|35.17|34.89|35.19|34.91|35.19|34.91|35.17|34.89|7
1738671720000|2025-02-04 12:22:00|35.18|34.9|35.17|34.89|35.18|34.9|35.17|34.89|4
1738671730000|2025-02-04 12:22:10|35.18|34.9|35.2|34.92|35.2|34.92|35.16|34.88|7
1738671740000|2025-02-04 12:22:20|35.19|34.91|35.19|34.91|35.2|34.92|35.19|34.91|9
1738671750000|2025-02-04 12:22:30|35.2|34.92|35.17|34.89|35.2|34.92|35.16|34.88|5
1738671760000|2025-02-04 12:22:40|35.16|34.88|35.13|34.85|35.17|34.89|35.13|34.85|5
1738671770000|2025-02-04 12:22:50|35.12|34.84|35.12|34.84|35.12|34.84|35.12|34.84|1
1738671780000|2025-02-04 12:23:00|35.13|34.85|35.13|34.85|35.13|34.85|35.13|34.85|1
1738671800000|2025-02-04 12:23:20|35.12|34.84|35.12|34.84|35.13|34.85|35.12|34.84|3
1738671820000|2025-02-04 12:23:40|35.1|34.82|35.11|34.83|35.11|34.83|35.1|34.82|2
1738671830000|2025-02-04 12:23:50|35.12|34.84|35.12|34.84|35.13|34.85|35.11|34.83|6
1738671840000|2025-02-04 12:24:00|35.13|34.85|35.13|34.85|35.13|34.85|35.12|34.84|3
1738671850000|2025-02-04 12:24:10|35.11|34.83|35.09|34.81|35.11|34.83|35.09|34.81|3
1738671860000|2025-02-04 12:24:20|35.08|34.8|35.08|34.8|35.09|34.81|35.08|34.8|5
1738671870000|2025-02-04 12:24:30|35.07|34.79|35.07|34.79|35.07|34.79|35.06|34.78|3
1738671880000|2025-02-04 12:24:40|35.08|34.8|35.08|34.8|35.08|34.8|35.08|34.8|1
1738671890000|2025-02-04 12:24:50|35.07|34.79|35.07|34.79|35.07|34.79|35.07|34.79|1
1738671900000|2025-02-04 12:25:00|35.08|34.8|35.1|34.82|35.11|34.83|35.08|34.8|8
1738671910000|2025-02-04 12:25:10|35.11|34.83|35.09|34.81|35.11|34.83|35.09|34.81|3
1738671930000|2025-02-04 12:25:30|35.11|34.83|35.09|34.81|35.11|34.83|35.09|34.81|3
1738671940000|2025-02-04 12:25:40|35.1|34.82|35.1|34.82|35.1|34.82|35.1|34.82|1
1738671950000|2025-02-04 12:25:50|35.11|34.83|35.11|34.83|35.11|34.83|35.11|34.83|1
1738671960000|2025-02-04 12:26:00|35.13|34.85|35.14|34.86|35.14|34.86|35.12|34.84|6
1738671970000|2025-02-04 12:26:10|35.15|34.87|35.17|34.89|35.17|34.89|35.14|34.86|6
1738671980000|2025-02-04 12:26:20|35.18|34.9|35.18|34.9|35.18|34.9|35.17|34.89|3
1738671990000|2025-02-04 12:26:30|35.17|34.89|35.17|34.89|35.17|34.89|35.16|34.88|5
1738672000000|2025-02-04 12:26:40|35.18|34.9|35.17|34.89|35.18|34.9|35.17|34.89|2
1738672010000|2025-02-04 12:26:50|35.18|34.9|35.18|34.9|35.18|34.9|35.17|34.89|3
1738672020000|2025-02-04 12:27:00|35.19|34.91|35.21|34.93|35.22|34.94|35.19|34.91|8
1738672040000|2025-02-04 12:27:20|35.2|34.92|35.2|34.92|35.2|34.92|35.2|34.92|1
1738672050000|2025-02-04 12:27:30|35.19|34.91|35.18|34.9|35.19|34.91|35.18|34.9|4
1738672060000|2025-02-04 12:27:40|35.19|34.91|35.19|34.91|35.19|34.91|35.18|34.9|5
1738672070000|2025-02-04 12:27:50|35.2|34.92|35.21|34.93|35.21|34.93|35.2|34.92|2
1738672080000|2025-02-04 12:28:00|35.22|34.94|35.23|34.95|35.25|34.97|35.22|34.94|8
1738672090000|2025-02-04 12:28:10|35.22|34.94|35.21|34.93|35.22|34.94|35.21|34.93|4
1738672100000|2025-02-04 12:28:20|35.22|34.94|35.21|34.93|35.22|34.94|35.2|34.92|4
1738672130000|2025-02-04 12:28:50|35.17|34.89|35.16|34.88|35.17|34.89|35.16|34.88|2
1738672140000|2025-02-04 12:29:00|35.17|34.89|35.2|34.92|35.2|34.92|35.17|34.89|4
1738672150000|2025-02-04 12:29:10|35.21|34.93|35.21|34.93|35.22|34.94|35.21|34.93|5
1738672160000|2025-02-04 12:29:20|35.22|34.94|35.22|34.94|35.22|34.94|35.22|34.94|1
1738672170000|2025-02-04 12:29:30|35.21|34.93|35.22|34.94|35.22|34.94|35.21|34.93|4
1738672180000|2025-02-04 12:29:40|35.21|34.93|35.21|34.93|35.22|34.94|35.21|34.93|3
1738672190000|2025-02-04 12:29:50|35.22|34.94|35.25|34.97|35.27|34.99|35.2|34.92|8
1738672200000|2025-02-04 12:30:00|35.24|34.96|35.27|34.99|35.27|34.99|35.24|34.96|8
1738672210000|2025-02-04 12:30:10|35.26|34.98|35.28|35|35.28|35|35.26|34.98|5
1738672220000|2025-02-04 12:30:20|35.3|35.02|35.33|35.05|35.33|35.05|35.29|35.01|6
1738672230000|2025-02-04 12:30:30|35.32|35.04|35.38|35.1|35.38|35.1|35.32|35.04|6
1738672240000|2025-02-04 12:30:40|35.37|35.09|35.36|35.08|35.38|35.1|35.36|35.08|10
1738672250000|2025-02-04 12:30:50|35.37|35.09|35.36|35.08|35.37|35.09|35.34|35.06|8
1738672260000|2025-02-04 12:31:00|35.35|35.07|35.37|35.09|35.39|35.11|35.35|35.07|6
1738672270000|2025-02-04 12:31:10|35.36|35.08|35.39|35.11|35.39|35.11|35.36|35.08|6
1738672280000|2025-02-04 12:31:20|35.38|35.1|35.38|35.1|35.38|35.1|35.37|35.09|3
1738672290000|2025-02-04 12:31:30|35.39|35.11|35.41|35.13|35.41|35.13|35.39|35.11|3
1738672300000|2025-02-04 12:31:40|35.4|35.12|35.41|35.13|35.41|35.13|35.4|35.12|4
1738672330000|2025-02-04 12:32:10|35.45|35.17|35.48|35.2|35.48|35.2|35.45|35.17|7
1738672340000|2025-02-04 12:32:20|35.49|35.21|35.48|35.2|35.49|35.21|35.46|35.18|7
1738672350000|2025-02-04 12:32:30|35.49|35.21|35.5|35.22|35.5|35.22|35.49|35.21|8
1738672360000|2025-02-04 12:32:40|35.49|35.21|35.49|35.21|35.49|35.21|35.48|35.2|3
1738672370000|2025-02-04 12:32:50|35.48|35.2|35.48|35.2|35.49|35.21|35.46|35.18|7
1738672380000|2025-02-04 12:33:00|35.47|35.19|35.48|35.2|35.48|35.2|35.47|35.19|2
1738672390000|2025-02-04 12:33:10|35.47|35.19|35.44|35.16|35.48|35.2|35.44|35.16|10
1738672400000|2025-02-04 12:33:20|35.45|35.17|35.43|35.15|35.45|35.17|35.43|35.15|7
1738672410000|2025-02-04 12:33:30|35.42|35.14|35.42|35.14|35.42|35.14|35.41|35.13|3
1738672420000|2025-02-04 12:33:40|35.43|35.15|35.43|35.15|35.43|35.15|35.42|35.14|5
1738672430000|2025-02-04 12:33:50|35.44|35.16|35.44|35.16|35.44|35.16|35.44|35.16|1
1738672440000|2025-02-04 12:34:00|35.43|35.15|35.41|35.13|35.43|35.15|35.41|35.13|3
1738672450000|2025-02-04 12:34:10|35.42|35.14|35.45|35.17|35.45|35.17|35.41|35.13|5
1738672460000|2025-02-04 12:34:20|35.46|35.18|35.47|35.19|35.48|35.2|35.46|35.18|4
1738672470000|2025-02-04 12:34:30|35.48|35.2|35.47|35.19|35.48|35.2|35.47|35.19|2
1738672480000|2025-02-04 12:34:40|35.48|35.2|35.5|35.22|35.5|35.22|35.48|35.2|3
1738672490000|2025-02-04 12:34:50|35.51|35.23|35.5|35.22|35.52|35.24|35.5|35.22|5
1738672500000|2025-02-04 12:35:00|35.51|35.23|35.52|35.24|35.52|35.24|35.5|35.22|8
1738672510000|2025-02-04 12:35:10|35.51|35.23|35.55|35.27|35.55|35.27|35.51|35.23|4
1738672520000|2025-02-04 12:35:20|35.54|35.26|35.54|35.26|35.55|35.27|35.53|35.25|7
1738672530000|2025-02-04 12:35:30|35.53|35.25|35.53|35.25|35.54|35.26|35.52|35.24|5
1738672540000|2025-02-04 12:35:40|35.52|35.24|35.54|35.26|35.55|35.27|35.52|35.24|4
1738672550000|2025-02-04 12:35:50|35.53|35.25|35.53|35.25|35.55|35.27|35.53|35.25|6
1738672560000|2025-02-04 12:36:00|35.54|35.26|35.54|35.26|35.54|35.26|35.53|35.25|3
1738672570000|2025-02-04 12:36:10|35.53|35.25|35.52|35.24|35.53|35.25|35.5|35.22|10
1738672580000|2025-02-04 12:36:20|35.51|35.23|35.52|35.24|35.53|35.25|35.51|35.23|8
1738672590000|2025-02-04 12:36:30|35.51|35.23|35.51|35.23|35.51|35.23|35.51|35.23|1
1738672600000|2025-02-04 12:36:40|35.52|35.24|35.5|35.22|35.52|35.24|35.5|35.22|5
1738672610000|2025-02-04 12:36:50|35.49|35.21|35.5|35.22|35.5|35.22|35.49|35.21|2
1738672620000|2025-02-04 12:37:00|35.49|35.21|35.49|35.21|35.49|35.21|35.47|35.19|7
1738672630000|2025-02-04 12:37:10|35.48|35.2|35.47|35.19|35.48|35.2|35.46|35.18|4
1738672640000|2025-02-04 12:37:20|35.46|35.18|35.46|35.18|35.47|35.19|35.46|35.18|7
1738672650000|2025-02-04 12:37:30|35.47|35.19|35.46|35.18|35.47|35.19|35.46|35.18|4
1738672660000|2025-02-04 12:37:40|35.45|35.17|35.45|35.17|35.45|35.17|35.43|35.15|5
1738672670000|2025-02-04 12:37:50|35.46|35.18|35.45|35.17|35.46|35.18|35.45|35.17|4
1738672680000|2025-02-04 12:38:00|35.46|35.18|35.47|35.19|35.47|35.19|35.45|35.17|6
1738672690000|2025-02-04 12:38:10|35.48|35.2|35.48|35.2|35.49|35.21|35.48|35.2|5
1738672700000|2025-02-04 12:38:20|35.49|35.21|35.49|35.21|35.49|35.21|35.47|35.19|5
1738672710000|2025-02-04 12:38:30|35.48|35.2|35.46|35.18|35.49|35.21|35.46|35.18|5
1738672720000|2025-02-04 12:38:40|35.45|35.17|35.43|35.15|35.45|35.17|35.43|35.15|2
1738672730000|2025-02-04 12:38:50|35.42|35.14|35.4|35.12|35.42|35.14|35.39|35.11|7
1738672740000|2025-02-04 12:39:00|35.41|35.13|35.42|35.14|35.43|35.15|35.41|35.13|3
1738672750000|2025-02-04 12:39:10|35.41|35.13|35.41|35.13|35.42|35.14|35.41|35.13|3
1738672770000|2025-02-04 12:39:30|35.4|35.12|35.43|35.15|35.43|35.15|35.4|35.12|4
1738672780000|2025-02-04 12:39:40|35.42|35.14|35.43|35.15|35.43|35.15|35.42|35.14|4
1738672790000|2025-02-04 12:39:50|35.44|35.16|35.44|35.16|35.44|35.16|35.43|35.15|3
1738672800000|2025-02-04 12:40:00|35.42|35.14|35.39|35.11|35.42|35.14|35.38|35.1|8
1738672810000|2025-02-04 12:40:10|35.38|35.1|35.37|35.09|35.38|35.1|35.35|35.07|4
1738672820000|2025-02-04 12:40:20|35.36|35.08|35.35|35.07|35.36|35.08|35.34|35.06|9
1738672830000|2025-02-04 12:40:30|35.36|35.08|35.34|35.06|35.36|35.08|35.34|35.06|3
1738672840000|2025-02-04 12:40:40|35.33|35.05|35.33|35.05|35.33|35.05|35.32|35.04|3
1738672850000|2025-02-04 12:40:50|35.34|35.06|35.35|35.07|35.36|35.08|35.33|35.05|7
1738672860000|2025-02-04 12:41:00|35.34|35.06|35.33|35.05|35.35|35.07|35.33|35.05|4
1738672870000|2025-02-04 12:41:10|35.34|35.06|35.32|35.04|35.34|35.06|35.3|35.02|7
1738672880000|2025-02-04 12:41:20|35.31|35.03|35.3|35.02|35.32|35.04|35.3|35.02|6
1738672890000|2025-02-04 12:41:30|35.32|35.04|35.3|35.02|35.32|35.04|35.3|35.02|3
1738672900000|2025-02-04 12:41:40|35.29|35.01|35.29|35.01|35.29|35.01|35.29|35.01|1
1738672910000|2025-02-04 12:41:50|35.28|35|35.29|35.01|35.29|35.01|35.27|34.99|4
1738672920000|2025-02-04 12:42:00|35.28|35|35.26|34.98|35.28|35|35.24|34.96|7
1738672930000|2025-02-04 12:42:10|35.25|34.97|35.24|34.96|35.25|34.97|35.24|34.96|2
1738672940000|2025-02-04 12:42:20|35.23|34.95|35.23|34.95|35.25|34.97|35.23|34.95|7
1738672950000|2025-02-04 12:42:30|35.24|34.96|35.25|34.97|35.25|34.97|35.23|34.95|4
1738672970000|2025-02-04 12:42:50|35.28|35|35.23|34.95|35.28|35|35.23|34.95|6
1738672980000|2025-02-04 12:43:00|35.24|34.96|35.24|34.96|35.24|34.96|35.22|34.94|5
1738672990000|2025-02-04 12:43:10|35.25|34.97|35.25|34.97|35.26|34.98|35.25|34.97|3
1738673000000|2025-02-04 12:43:20|35.26|34.98|35.26|34.98|35.26|34.98|35.25|34.97|3
1738673010000|2025-02-04 12:43:30|35.25|34.97|35.25|34.97|35.25|34.97|35.25|34.97|1
1738673020000|2025-02-04 12:43:40|35.26|34.98|35.25|34.97|35.26|34.98|35.24|34.96|6
1738673040000|2025-02-04 12:44:00|35.24|34.96|35.24|34.96|35.24|34.96|35.24|34.96|1
1738673050000|2025-02-04 12:44:10|35.25|34.97|35.24|34.96|35.25|34.97|35.24|34.96|2
1738673070000|2025-02-04 12:44:30|35.25|34.97|35.25|34.97|35.26|34.98|35.25|34.97|3
1738673080000|2025-02-04 12:44:40|35.26|34.98|35.26|34.98|35.26|34.98|35.25|34.97|5
1738673100000|2025-02-04 12:45:00|35.24|34.96|35.24|34.96|35.25|34.97|35.24|34.96|3
1738673110000|2025-02-04 12:45:10|35.23|34.95|35.22|34.94|35.23|34.95|35.22|34.94|2
1738673120000|2025-02-04 12:45:20|35.2|34.92|35.17|34.89|35.2|34.92|35.17|34.89|4
1738673130000|2025-02-04 12:45:30|35.16|34.88|35.15|34.87|35.16|34.88|35.15|34.87|2
1738673140000|2025-02-04 12:45:40|35.14|34.86|35.17|34.89|35.17|34.89|35.14|34.86|4
1738673150000|2025-02-04 12:45:50|35.16|34.88|35.15|34.87|35.17|34.89|35.15|34.87|4
1738673160000|2025-02-04 12:46:00|35.14|34.86|35.16|34.88|35.16|34.88|35.14|34.86|5
1738673180000|2025-02-04 12:46:20|35.15|34.87|35.15|34.87|35.15|34.87|35.14|34.86|3
1738673190000|2025-02-04 12:46:30|35.16|34.88|35.16|34.88|35.17|34.89|35.16|34.88|3
1738673200000|2025-02-04 12:46:40|35.15|34.87|35.16|34.88|35.16|34.88|35.15|34.87|4
1738673210000|2025-02-04 12:46:50|35.15|34.87|35.13|34.85|35.15|34.87|35.13|34.85|3
1738673220000|2025-02-04 12:47:00|35.14|34.86|35.15|34.87|35.16|34.88|35.14|34.86|4
1738673230000|2025-02-04 12:47:10|35.16|34.88|35.14|34.86|35.16|34.88|35.14|34.86|7
1738673240000|2025-02-04 12:47:20|35.15|34.87|35.15|34.87|35.15|34.87|35.14|34.86|3
1738673250000|2025-02-04 12:47:30|35.14|34.86|35.15|34.87|35.15|34.87|35.13|34.85|4
1738673260000|2025-02-04 12:47:40|35.17|34.89|35.15|34.87|35.17|34.89|35.15|34.87|5
1738673270000|2025-02-04 12:47:50|35.16|34.88|35.16|34.88|35.16|34.88|35.15|34.87|3
1738673290000|2025-02-04 12:48:10|35.17|34.89|35.17|34.89|35.17|34.89|35.16|34.88|3
1738673300000|2025-02-04 12:48:20|35.19|34.91|35.18|34.9|35.19|34.91|35.18|34.9|4
1738673310000|2025-02-04 12:48:30|35.19|34.91|35.2|34.92|35.2|34.92|35.19|34.91|10
1738673320000|2025-02-04 12:48:40|35.19|34.91|35.21|34.93|35.21|34.93|35.19|34.91|3
1738673330000|2025-02-04 12:48:50|35.22|34.94|35.21|34.93|35.22|34.94|35.21|34.93|2
1738673340000|2025-02-04 12:49:00|35.22|34.94|35.21|34.93|35.22|34.94|35.21|34.93|2
1738673350000|2025-02-04 12:49:10|35.22|34.94|35.21|34.93|35.22|34.94|35.21|34.93|4
1738673400000|2025-02-04 12:50:00|35.22|34.94|35.22|34.94|35.22|34.94|35.21|34.93|3
1738673410000|2025-02-04 12:50:10|35.23|34.95|35.23|34.95|35.23|34.95|35.23|34.95|1
1738673420000|2025-02-04 12:50:20|35.22|34.94|35.22|34.94|35.22|34.94|35.22|34.94|1
1738673430000|2025-02-04 12:50:30|35.21|34.93|35.22|34.94|35.22|34.94|35.21|34.93|2
1738673440000|2025-02-04 12:50:40|35.2|34.92|35.2|34.92|35.2|34.92|35.19|34.91|5
1738673450000|2025-02-04 12:50:50|35.21|34.93|35.2|34.92|35.21|34.93|35.2|34.92|2
1738673460000|2025-02-04 12:51:00|35.19|34.91|35.19|34.91|35.2|34.92|35.19|34.91|5
1738673470000|2025-02-04 12:51:10|35.18|34.9|35.17|34.89|35.18|34.9|35.17|34.89|4
1738673480000|2025-02-04 12:51:20|35.18|34.9|35.19|34.91|35.19|34.91|35.18|34.9|2
1738673490000|2025-02-04 12:51:30|35.2|34.92|35.19|34.91|35.2|34.92|35.19|34.91|2
1738673500000|2025-02-04 12:51:40|35.2|34.92|35.21|34.93|35.21|34.93|35.2|34.92|2
1738673520000|2025-02-04 12:52:00|35.17|34.89|35.15|34.87|35.17|34.89|35.15|34.87|5
1738673530000|2025-02-04 12:52:10|35.16|34.88|35.16|34.88|35.16|34.88|35.15|34.87|3
1738673550000|2025-02-04 12:52:30|35.17|34.89|35.21|34.93|35.21|34.93|35.17|34.89|6
1738673560000|2025-02-04 12:52:40|35.2|34.92|35.19|34.91|35.2|34.92|35.19|34.91|4
1738673570000|2025-02-04 12:52:50|35.2|34.92|35.19|34.91|35.2|34.92|35.19|34.91|2
1738673580000|2025-02-04 12:53:00|35.18|34.9|35.18|34.9|35.18|34.9|35.18|34.9|1
1738673590000|2025-02-04 12:53:10|35.19|34.91|35.2|34.92|35.2|34.92|35.19|34.91|2
1738673600000|2025-02-04 12:53:20|35.21|34.93|35.21|34.93|35.21|34.93|35.21|34.93|1
1738673610000|2025-02-04 12:53:30|35.2|34.92|35.22|34.94|35.22|34.94|35.2|34.92|3
1738673620000|2025-02-04 12:53:40|35.24|34.96|35.25|34.97|35.25|34.97|35.23|34.95|8
1738673630000|2025-02-04 12:53:50|35.26|34.98|35.25|34.97|35.26|34.98|35.25|34.97|2
1738673640000|2025-02-04 12:54:00|35.26|34.98|35.26|34.98|35.26|34.98|35.25|34.97|3
1738673650000|2025-02-04 12:54:10|35.25|34.97|35.27|34.99|35.27|34.99|35.25|34.97|5
1738673660000|2025-02-04 12:54:20|35.28|35|35.29|35.01|35.29|35.01|35.28|35|2
1738673670000|2025-02-04 12:54:30|35.3|35.02|35.35|35.07|35.36|35.08|35.3|35.02|7
1738673680000|2025-02-04 12:54:40|35.34|35.06|35.32|35.04|35.34|35.06|35.32|35.04|6
1738673690000|2025-02-04 12:54:50|35.31|35.03|35.31|35.03|35.31|35.03|35.31|35.03|1
1738673720000|2025-02-04 12:55:20|35.32|35.04|35.33|35.05|35.33|35.05|35.32|35.04|2
1738673730000|2025-02-04 12:55:30|35.35|35.07|35.35|35.07|35.35|35.07|35.35|35.07|1
1738673740000|2025-02-04 12:55:40|35.34|35.06|35.35|35.07|35.35|35.07|35.34|35.06|2
1738673750000|2025-02-04 12:55:50|35.36|35.08|35.36|35.08|35.37|35.09|35.35|35.07|11
1738673760000|2025-02-04 12:56:00|35.35|35.07|35.35|35.07|35.35|35.07|35.34|35.06|3
1738673770000|2025-02-04 12:56:10|35.34|35.06|35.33|35.05|35.34|35.06|35.33|35.05|2
1738673780000|2025-02-04 12:56:20|35.31|35.03|35.31|35.03|35.31|35.03|35.31|35.03|1
1738673790000|2025-02-04 12:56:30|35.32|35.04|35.33|35.05|35.33|35.05|35.32|35.04|2
1738673800000|2025-02-04 12:56:40|35.32|35.04|35.33|35.05|35.34|35.06|35.32|35.04|4
1738673810000|2025-02-04 12:56:50|35.32|35.04|35.31|35.03|35.33|35.05|35.31|35.03|4
1738673820000|2025-02-04 12:57:00|35.3|35.02|35.29|35.01|35.3|35.02|35.28|35|5
1738673830000|2025-02-04 12:57:10|35.28|35|35.28|35|35.28|35|35.27|34.99|3
1738673840000|2025-02-04 12:57:20|35.27|34.99|35.28|35|35.28|35|35.27|34.99|4
1738673850000|2025-02-04 12:57:30|35.27|34.99|35.29|35.01|35.29|35.01|35.27|34.99|5
1738673860000|2025-02-04 12:57:40|35.3|35.02|35.31|35.03|35.31|35.03|35.3|35.02|2
1738673880000|2025-02-04 12:58:00|35.3|35.02|35.29|35.01|35.3|35.02|35.29|35.01|2
1738673890000|2025-02-04 12:58:10|35.3|35.02|35.29|35.01|35.3|35.02|35.29|35.01|2
1738673900000|2025-02-04 12:58:20|35.3|35.02|35.33|35.05|35.33|35.05|35.3|35.02|4
1738673910000|2025-02-04 12:58:30|35.34|35.06|35.35|35.07|35.35|35.07|35.34|35.06|4
1738673920000|2025-02-04 12:58:40|35.33|35.05|35.33|35.05|35.34|35.06|35.33|35.05|3
1738673930000|2025-02-04 12:58:50|35.34|35.06|35.35|35.07|35.35|35.07|35.34|35.06|2
1738673950000|2025-02-04 12:59:10|35.34|35.06|35.35|35.07|35.35|35.07|35.34|35.06|2
1738673960000|2025-02-04 12:59:20|35.34|35.06|35.32|35.04|35.34|35.06|35.32|35.04|3
1738673970000|2025-02-04 12:59:30|35.33|35.05|35.31|35.03|35.33|35.05|35.3|35.02|9
1738673980000|2025-02-04 12:59:40|35.32|35.04|35.31|35.03|35.32|35.04|35.31|35.03|2
1738673990000|2025-02-04 12:59:50|35.3|35.02|35.3|35.02|35.3|35.02|35.29|35.01|3
1738674000000|2025-02-04 13:00:00|35.29|35.01|35.28|35|35.29|35.01|35.26|34.98|5
1738674010000|2025-02-04 13:00:10|35.27|34.99|35.27|34.99|35.28|35|35.27|34.99|3
1738674020000|2025-02-04 13:00:20|35.26|34.98|35.26|34.98|35.26|34.98|35.26|34.98|1
1738674030000|2025-02-04 13:00:30|35.27|34.99|35.25|34.97|35.27|34.99|35.25|34.97|5
1738674040000|2025-02-04 13:00:40|35.24|34.96|35.24|34.96|35.25|34.97|35.22|34.94|10
1738674050000|2025-02-04 13:00:50|35.23|34.95|35.21|34.93|35.23|34.95|35.21|34.93|5
1738674060000|2025-02-04 13:01:00|35.22|34.94|35.25|34.97|35.25|34.97|35.22|34.94|6
1738674070000|2025-02-04 13:01:10|35.26|34.98|35.28|35|35.29|35.01|35.25|34.97|11
1738674080000|2025-02-04 13:01:20|35.29|35.01|35.28|35|35.3|35.02|35.27|34.99|6
1738674090000|2025-02-04 13:01:30|35.29|35.01|35.29|35.01|35.29|35.01|35.28|35|3
1738674100000|2025-02-04 13:01:40|35.3|35.02|35.31|35.03|35.32|35.04|35.3|35.02|4
1738674110000|2025-02-04 13:01:50|35.3|35.02|35.32|35.04|35.32|35.04|35.3|35.02|3
1738674120000|2025-02-04 13:02:00|35.31|35.03|35.35|35.07|35.36|35.08|35.3|35.02|13
1738674130000|2025-02-04 13:02:10|35.36|35.08|35.37|35.09|35.37|35.09|35.36|35.08|2
1738674150000|2025-02-04 13:02:30|35.41|35.13|35.41|35.13|35.43|35.15|35.41|35.13|6
1738674160000|2025-02-04 13:02:40|35.42|35.14|35.41|35.13|35.42|35.14|35.4|35.12|7
1738674170000|2025-02-04 13:02:50|35.4|35.12|35.44|35.16|35.46|35.18|35.4|35.12|6
1738674180000|2025-02-04 13:03:00|35.45|35.17|35.46|35.18|35.47|35.19|35.45|35.17|8
1738674190000|2025-02-04 13:03:10|35.45|35.17|35.46|35.18|35.47|35.19|35.45|35.17|8
1738674200000|2025-02-04 13:03:20|35.47|35.19|35.47|35.19|35.48|35.2|35.47|35.19|3
1738674210000|2025-02-04 13:03:30|35.48|35.2|35.52|35.24|35.52|35.24|35.48|35.2|5
1738674220000|2025-02-04 13:03:40|35.53|35.25|35.51|35.23|35.53|35.25|35.51|35.23|5
1738674230000|2025-02-04 13:03:50|35.5|35.22|35.48|35.2|35.5|35.22|35.48|35.2|3
1738674240000|2025-02-04 13:04:00|35.49|35.21|35.46|35.18|35.49|35.21|35.45|35.17|6
1738674250000|2025-02-04 13:04:10|35.47|35.19|35.49|35.21|35.49|35.21|35.47|35.19|9
1738674260000|2025-02-04 13:04:20|35.5|35.22|35.52|35.24|35.52|35.24|35.5|35.22|3
1738674270000|2025-02-04 13:04:30|35.53|35.25|35.53|35.25|35.54|35.26|35.53|35.25|3
1738674280000|2025-02-04 13:04:40|35.52|35.24|35.5|35.22|35.52|35.24|35.5|35.22|7
1738674290000|2025-02-04 13:04:50|35.51|35.23|35.5|35.22|35.51|35.23|35.49|35.21|8
1738674300000|2025-02-04 13:05:00|35.49|35.21|35.47|35.19|35.49|35.21|35.47|35.19|3
1738674310000|2025-02-04 13:05:10|35.46|35.18|35.46|35.18|35.47|35.19|35.45|35.17|4
1738674320000|2025-02-04 13:05:20|35.47|35.19|35.48|35.2|35.48|35.2|35.46|35.18|4
1738674330000|2025-02-04 13:05:30|35.49|35.21|35.51|35.23|35.51|35.23|35.49|35.21|5
1738674350000|2025-02-04 13:05:50|35.49|35.21|35.48|35.2|35.49|35.21|35.48|35.2|4
1738674360000|2025-02-04 13:06:00|35.46|35.18|35.47|35.19|35.47|35.19|35.46|35.18|4
1738674370000|2025-02-04 13:06:10|35.46|35.18|35.47|35.19|35.47|35.19|35.45|35.17|6
1738674380000|2025-02-04 13:06:20|35.46|35.18|35.44|35.16|35.46|35.18|35.43|35.15|7
1738674390000|2025-02-04 13:06:30|35.45|35.17|35.41|35.13|35.45|35.17|35.41|35.13|5
1738674400000|2025-02-04 13:06:40|35.42|35.14|35.42|35.14|35.42|35.14|35.42|35.14|1
1738674410000|2025-02-04 13:06:50|35.43|35.15|35.43|35.15|35.43|35.15|35.42|35.14|3
1738674420000|2025-02-04 13:07:00|35.44|35.16|35.47|35.19|35.48|35.2|35.44|35.16|8
1738674430000|2025-02-04 13:07:10|35.46|35.18|35.48|35.2|35.49|35.21|35.45|35.17|9
1738674440000|2025-02-04 13:07:20|35.47|35.19|35.47|35.19|35.48|35.2|35.46|35.18|5
1738674450000|2025-02-04 13:07:30|35.46|35.18|35.47|35.19|35.47|35.19|35.46|35.18|2
1738674460000|2025-02-04 13:07:40|35.48|35.2|35.49|35.21|35.5|35.22|35.48|35.2|4
1738674470000|2025-02-04 13:07:50|35.48|35.2|35.48|35.2|35.48|35.2|35.48|35.2|1
1738674480000|2025-02-04 13:08:00|35.47|35.19|35.47|35.19|35.48|35.2|35.47|35.19|5
1738674490000|2025-02-04 13:08:10|35.46|35.18|35.5|35.22|35.51|35.23|35.46|35.18|5
1738674500000|2025-02-04 13:08:20|35.51|35.23|35.52|35.24|35.53|35.25|35.51|35.23|6
1738674510000|2025-02-04 13:08:30|35.51|35.23|35.51|35.23|35.51|35.23|35.5|35.22|3
1738674520000|2025-02-04 13:08:40|35.52|35.24|35.51|35.23|35.52|35.24|35.51|35.23|2
1738674530000|2025-02-04 13:08:50|35.52|35.24|35.52|35.24|35.52|35.24|35.52|35.24|1
1738674550000|2025-02-04 13:09:10|35.48|35.2|35.46|35.18|35.48|35.2|35.46|35.18|3
1738674560000|2025-02-04 13:09:20|35.45|35.17|35.45|35.17|35.45|35.17|35.43|35.15|5
1738674570000|2025-02-04 13:09:30|35.46|35.18|35.47|35.19|35.47|35.19|35.46|35.18|4
1738674580000|2025-02-04 13:09:40|35.46|35.18|35.48|35.2|35.48|35.2|35.46|35.18|5
1738674590000|2025-02-04 13:09:50|35.49|35.21|35.47|35.19|35.49|35.21|35.47|35.19|10
1738674600000|2025-02-04 13:10:00|35.45|35.17|35.42|35.14|35.45|35.17|35.42|35.14|6
1738674610000|2025-02-04 13:10:10|35.43|35.15|35.43|35.15|35.43|35.15|35.42|35.14|5
1738674620000|2025-02-04 13:10:20|35.44|35.16|35.48|35.2|35.48|35.2|35.44|35.16|5
1738674630000|2025-02-04 13:10:30|35.49|35.21|35.48|35.2|35.49|35.21|35.47|35.19|8
1738674640000|2025-02-04 13:10:40|35.47|35.19|35.46|35.18|35.47|35.19|35.45|35.17|6
1738674650000|2025-02-04 13:10:50|35.45|35.17|35.44|35.16|35.45|35.17|35.43|35.15|4
1738674660000|2025-02-04 13:11:00|35.43|35.15|35.49|35.21|35.49|35.21|35.43|35.15|6
1738674670000|2025-02-04 13:11:10|35.5|35.22|35.51|35.23|35.51|35.23|35.49|35.21|6
1738674680000|2025-02-04 13:11:20|35.52|35.24|35.5|35.22|35.52|35.24|35.49|35.21|9
1738674690000|2025-02-04 13:11:30|35.51|35.23|35.52|35.24|35.52|35.24|35.5|35.22|4
1738674700000|2025-02-04 13:11:40|35.51|35.23|35.51|35.23|35.51|35.23|35.51|35.23|1
1738674710000|2025-02-04 13:11:50|35.5|35.22|35.55|35.27|35.55|35.27|35.5|35.22|6
1738674720000|2025-02-04 13:12:00|35.54|35.26|35.52|35.24|35.54|35.26|35.52|35.24|5
1738674740000|2025-02-04 13:12:20|35.55|35.27|35.55|35.27|35.55|35.27|35.55|35.27|1
1738674750000|2025-02-04 13:12:30|35.54|35.26|35.51|35.23|35.54|35.26|35.5|35.22|7
1738674760000|2025-02-04 13:12:40|35.52|35.24|35.52|35.24|35.53|35.25|35.52|35.24|7
1738674770000|2025-02-04 13:12:50|35.53|35.25|35.48|35.2|35.53|35.25|35.48|35.2|5
1738674780000|2025-02-04 13:13:00|35.46|35.18|35.45|35.17|35.47|35.19|35.45|35.17|4
1738674790000|2025-02-04 13:13:10|35.46|35.18|35.47|35.19|35.47|35.19|35.46|35.18|4
1738674800000|2025-02-04 13:13:20|35.48|35.2|35.45|35.17|35.48|35.2|35.45|35.17|6
1738674810000|2025-02-04 13:13:30|35.44|35.16|35.43|35.15|35.44|35.16|35.43|35.15|6
1738674820000|2025-02-04 13:13:40|35.42|35.14|35.41|35.13|35.43|35.15|35.41|35.13|6
1738674830000|2025-02-04 13:13:50|35.4|35.12|35.41|35.13|35.42|35.14|35.4|35.12|4
1738674840000|2025-02-04 13:14:00|35.42|35.14|35.43|35.15|35.43|35.15|35.41|35.13|6
1738674850000|2025-02-04 13:14:10|35.42|35.14|35.44|35.16|35.44|35.16|35.42|35.14|3
1738674860000|2025-02-04 13:14:20|35.45|35.17|35.48|35.2|35.48|35.2|35.45|35.17|6
1738674870000|2025-02-04 13:14:30|35.49|35.21|35.48|35.2|35.49|35.21|35.47|35.19|4
1738674880000|2025-02-04 13:14:40|35.49|35.21|35.5|35.22|35.5|35.22|35.49|35.21|2
1738674890000|2025-02-04 13:14:50|35.49|35.21|35.49|35.21|35.49|35.21|35.49|35.21|1
1738674900000|2025-02-04 13:15:00|35.5|35.22|35.45|35.17|35.5|35.22|35.45|35.17|6
1738674910000|2025-02-04 13:15:10|35.44|35.16|35.41|35.13|35.44|35.16|35.4|35.12|10
1738674920000|2025-02-04 13:15:20|35.4|35.12|35.41|35.13|35.41|35.13|35.4|35.12|6
1738674940000|2025-02-04 13:15:40|35.42|35.14|35.39|35.11|35.42|35.14|35.39|35.11|3
1738674950000|2025-02-04 13:15:50|35.38|35.1|35.38|35.1|35.38|35.1|35.38|35.1|1
1738674960000|2025-02-04 13:16:00|35.4|35.12|35.4|35.12|35.41|35.13|35.39|35.11|5
1738674970000|2025-02-04 13:16:10|35.39|35.11|35.38|35.1|35.39|35.11|35.38|35.1|4
1738674980000|2025-02-04 13:16:20|35.37|35.09|35.34|35.06|35.37|35.09|35.34|35.06|8
1738674990000|2025-02-04 13:16:30|35.35|35.07|35.36|35.08|35.36|35.08|35.35|35.07|2
1738675000000|2025-02-04 13:16:40|35.35|35.07|35.33|35.05|35.35|35.07|35.33|35.05|5
1738675010000|2025-02-04 13:16:50|35.34|35.06|35.32|35.04|35.35|35.07|35.32|35.04|4
1738675020000|2025-02-04 13:17:00|35.31|35.03|35.3|35.02|35.32|35.04|35.3|35.02|6
1738675030000|2025-02-04 13:17:10|35.31|35.03|35.3|35.02|35.31|35.03|35.3|35.02|4
1738675040000|2025-02-04 13:17:20|35.31|35.03|35.3|35.02|35.31|35.03|35.3|35.02|4
1738675050000|2025-02-04 13:17:30|35.31|35.03|35.31|35.03|35.31|35.03|35.3|35.02|9
1738675060000|2025-02-04 13:17:40|35.3|35.02|35.31|35.03|35.31|35.03|35.3|35.02|4
1738675070000|2025-02-04 13:17:50|35.32|35.04|35.34|35.06|35.36|35.08|35.32|35.04|6
1738675080000|2025-02-04 13:18:00|35.35|35.07|35.34|35.06|35.38|35.1|35.34|35.06|7
1738675090000|2025-02-04 13:18:10|35.35|35.07|35.4|35.12|35.4|35.12|35.35|35.07|10
1738675100000|2025-02-04 13:18:20|35.39|35.11|35.41|35.13|35.41|35.13|35.39|35.11|3
1738675110000|2025-02-04 13:18:30|35.4|35.12|35.41|35.13|35.41|35.13|35.4|35.12|4
1738675140000|2025-02-04 13:19:00|35.37|35.09|35.39|35.11|35.39|35.11|35.37|35.09|4
1738675150000|2025-02-04 13:19:10|35.4|35.12|35.41|35.13|35.41|35.13|35.4|35.12|2
1738675160000|2025-02-04 13:19:20|35.4|35.12|35.4|35.12|35.4|35.12|35.39|35.11|3
1738675170000|2025-02-04 13:19:30|35.39|35.11|35.39|35.11|35.4|35.12|35.39|35.11|3
1738675180000|2025-02-04 13:19:40|35.38|35.1|35.37|35.09|35.38|35.1|35.35|35.07|9
1738675190000|2025-02-04 13:19:50|35.38|35.1|35.42|35.14|35.42|35.14|35.38|35.1|4
1738675200000|2025-02-04 13:20:00|35.43|35.15|35.45|35.17|35.45|35.17|35.42|35.14|11
1738675210000|2025-02-04 13:20:10|35.46|35.18|35.46|35.18|35.47|35.19|35.46|35.18|3
1738675220000|2025-02-04 13:20:20|35.47|35.19|35.48|35.2|35.48|35.2|35.46|35.18|6
1738675230000|2025-02-04 13:20:30|35.49|35.21|35.49|35.21|35.5|35.22|35.48|35.2|7
1738675240000|2025-02-04 13:20:40|35.5|35.22|35.47|35.19|35.5|35.22|35.44|35.16|8
1738675250000|2025-02-04 13:20:50|35.48|35.2|35.47|35.19|35.48|35.2|35.47|35.19|4
1738675260000|2025-02-04 13:21:00|35.46|35.18|35.46|35.18|35.46|35.18|35.45|35.17|3
1738675270000|2025-02-04 13:21:10|35.47|35.19|35.46|35.18|35.47|35.19|35.46|35.18|2
1738675280000|2025-02-04 13:21:20|35.45|35.17|35.42|35.14|35.46|35.18|35.42|35.14|6
1738675290000|2025-02-04 13:21:30|35.41|35.13|35.45|35.17|35.45|35.17|35.41|35.13|5
1738675300000|2025-02-04 13:21:40|35.44|35.16|35.47|35.19|35.49|35.21|35.44|35.16|8
1738675310000|2025-02-04 13:21:50|35.48|35.2|35.5|35.22|35.52|35.24|35.48|35.2|13
1738675320000|2025-02-04 13:22:00|35.49|35.21|35.47|35.19|35.5|35.22|35.47|35.19|4
1738675330000|2025-02-04 13:22:10|35.46|35.18|35.43|35.15|35.46|35.18|35.43|35.15|4
1738675340000|2025-02-04 13:22:20|35.44|35.16|35.43|35.15|35.44|35.16|35.43|35.15|2
1738675350000|2025-02-04 13:22:30|35.42|35.14|35.42|35.14|35.42|35.14|35.42|35.14|1
1738675360000|2025-02-04 13:22:40|35.43|35.15|35.46|35.18|35.46|35.18|35.43|35.15|6
1738675370000|2025-02-04 13:22:50|35.45|35.17|35.47|35.19|35.47|35.19|35.45|35.17|3
1738675380000|2025-02-04 13:23:00|35.46|35.18|35.43|35.15|35.46|35.18|35.42|35.14|5
1738675390000|2025-02-04 13:23:10|35.44|35.16|35.43|35.15|35.44|35.16|35.43|35.15|4
1738675400000|2025-02-04 13:23:20|35.44|35.16|35.43|35.15|35.44|35.16|35.43|35.15|4
1738675410000|2025-02-04 13:23:30|35.44|35.16|35.43|35.15|35.46|35.18|35.42|35.14|11
1738675430000|2025-02-04 13:23:50|35.42|35.14|35.4|35.12|35.42|35.14|35.4|35.12|2
1738675440000|2025-02-04 13:24:00|35.39|35.11|35.4|35.12|35.41|35.13|35.39|35.11|6
1738675460000|2025-02-04 13:24:20|35.44|35.16|35.42|35.14|35.44|35.16|35.42|35.14|5
1738675470000|2025-02-04 13:24:30|35.43|35.15|35.42|35.14|35.43|35.15|35.42|35.14|2
1738675480000|2025-02-04 13:24:40|35.41|35.13|35.41|35.13|35.42|35.14|35.41|35.13|3
1738675490000|2025-02-04 13:24:50|35.39|35.11|35.39|35.11|35.39|35.11|35.39|35.11|1
1738675500000|2025-02-04 13:25:00|35.37|35.09|35.41|35.13|35.42|35.14|35.37|35.09|7
1738675510000|2025-02-04 13:25:10|35.4|35.12|35.37|35.09|35.4|35.12|35.37|35.09|3
1738675520000|2025-02-04 13:25:20|35.38|35.1|35.37|35.09|35.38|35.1|35.37|35.09|4
1738675530000|2025-02-04 13:25:30|35.36|35.08|35.35|35.07|35.36|35.08|35.33|35.05|6
1738675540000|2025-02-04 13:25:40|35.36|35.08|35.34|35.06|35.37|35.09|35.34|35.06|5
1738675550000|2025-02-04 13:25:50|35.35|35.07|35.34|35.06|35.35|35.07|35.34|35.06|2
1738675560000|2025-02-04 13:26:00|35.31|35.03|35.34|35.06|35.34|35.06|35.31|35.03|6
1738675570000|2025-02-04 13:26:10|35.32|35.04|35.32|35.04|35.33|35.05|35.31|35.03|7
1738675580000|2025-02-04 13:26:20|35.33|35.05|35.33|35.05|35.35|35.07|35.33|35.05|5
1738675590000|2025-02-04 13:26:30|35.31|35.03|35.3|35.02|35.32|35.04|35.29|35.01|8
1738675600000|2025-02-04 13:26:40|35.31|35.03|35.33|35.05|35.33|35.05|35.31|35.03|11
1738675610000|2025-02-04 13:26:50|35.34|35.06|35.37|35.09|35.37|35.09|35.34|35.06|6
1738675620000|2025-02-04 13:27:00|35.36|35.08|35.36|35.08|35.38|35.1|35.36|35.08|5
1738675630000|2025-02-04 13:27:10|35.37|35.09|35.36|35.08|35.37|35.09|35.36|35.08|6
1738675640000|2025-02-04 13:27:20|35.37|35.09|35.39|35.11|35.39|35.11|35.36|35.08|5
1738675650000|2025-02-04 13:27:30|35.4|35.12|35.41|35.13|35.41|35.13|35.39|35.11|4
1738675660000|2025-02-04 13:27:40|35.42|35.14|35.41|35.13|35.42|35.14|35.41|35.13|4
1738675670000|2025-02-04 13:27:50|35.42|35.14|35.42|35.14|35.42|35.14|35.41|35.13|3
1738675680000|2025-02-04 13:28:00|35.41|35.13|35.41|35.13|35.42|35.14|35.41|35.13|5
1738675690000|2025-02-04 13:28:10|35.42|35.14|35.44|35.16|35.44|35.16|35.42|35.14|3
1738675700000|2025-02-04 13:28:20|35.42|35.14|35.42|35.14|35.42|35.14|35.42|35.14|1
1738675710000|2025-02-04 13:28:30|35.43|35.15|35.44|35.16|35.44|35.16|35.42|35.14|6
1738675720000|2025-02-04 13:28:40|35.43|35.15|35.44|35.16|35.44|35.16|35.43|35.15|2
1738675730000|2025-02-04 13:28:50|35.43|35.15|35.42|35.14|35.43|35.15|35.42|35.14|4
1738675740000|2025-02-04 13:29:00|35.41|35.13|35.41|35.13|35.42|35.14|35.39|35.11|7
1738675750000|2025-02-04 13:29:10|35.42|35.14|35.43|35.15|35.43|35.15|35.41|35.13|4
1738675760000|2025-02-04 13:29:20|35.42|35.14|35.43|35.15|35.43|35.15|35.41|35.13|6
1738675770000|2025-02-04 13:29:30|35.42|35.14|35.44|35.16|35.44|35.16|35.42|35.14|3
1738675780000|2025-02-04 13:29:40|35.43|35.15|35.42|35.14|35.43|35.15|35.42|35.14|2
1738675790000|2025-02-04 13:29:50|35.43|35.15|35.41|35.13|35.43|35.15|35.41|35.13|3
1738675800000|2025-02-04 13:30:00|35.42|35.14|35.41|35.13|35.42|35.14|35.39|35.11|6
1738675810000|2025-02-04 13:30:10|35.42|35.14|35.45|35.17|35.45|35.17|35.42|35.14|6
1738675820000|2025-02-04 13:30:20|35.46|35.18|35.47|35.19|35.47|35.19|35.46|35.18|4
1738675830000|2025-02-04 13:30:30|35.46|35.18|35.46|35.18|35.47|35.19|35.46|35.18|3
1738675840000|2025-02-04 13:30:40|35.45|35.17|35.42|35.14|35.45|35.17|35.42|35.14|4
1738675850000|2025-02-04 13:30:50|35.41|35.13|35.41|35.13|35.41|35.13|35.41|35.13|1
1738675860000|2025-02-04 13:31:00|35.4|35.12|35.38|35.1|35.4|35.12|35.38|35.1|5
1738675870000|2025-02-04 13:31:10|35.37|35.09|35.37|35.09|35.38|35.1|35.35|35.07|6
1738675880000|2025-02-04 13:31:20|35.38|35.1|35.42|35.14|35.42|35.14|35.38|35.1|9
1738675890000|2025-02-04 13:31:30|35.43|35.15|35.41|35.13|35.44|35.16|35.41|35.13|7
1738675900000|2025-02-04 13:31:40|35.4|35.12|35.36|35.08|35.41|35.13|35.36|35.08|7
1738675910000|2025-02-04 13:31:50|35.35|35.07|35.35|35.07|35.36|35.08|35.35|35.07|3
1738675920000|2025-02-04 13:32:00|35.36|35.08|35.34|35.06|35.36|35.08|35.34|35.06|7
1738675930000|2025-02-04 13:32:10|35.35|35.07|35.33|35.05|35.35|35.07|35.32|35.04|5
1738675940000|2025-02-04 13:32:20|35.32|35.04|35.33|35.05|35.33|35.05|35.32|35.04|2
1738675950000|2025-02-04 13:32:30|35.32|35.04|35.33|35.05|35.33|35.05|35.32|35.04|6
1738675960000|2025-02-04 13:32:40|35.32|35.04|35.32|35.04|35.34|35.06|35.32|35.04|5
1738675970000|2025-02-04 13:32:50|35.33|35.05|35.33|35.05|35.33|35.05|35.33|35.05|1
1738675980000|2025-02-04 13:33:00|35.34|35.06|35.36|35.08|35.37|35.09|35.34|35.06|9
1738675990000|2025-02-04 13:33:10|35.37|35.09|35.37|35.09|35.38|35.1|35.37|35.09|3
1738676000000|2025-02-04 13:33:20|35.36|35.08|35.32|35.04|35.36|35.08|35.32|35.04|5
1738676010000|2025-02-04 13:33:30|35.31|35.03|35.31|35.03|35.33|35.05|35.31|35.03|6
1738676030000|2025-02-04 13:33:50|35.32|35.04|35.32|35.04|35.32|35.04|35.31|35.03|3
1738676040000|2025-02-04 13:34:00|35.31|35.03|35.3|35.02|35.32|35.04|35.3|35.02|4
1738676050000|2025-02-04 13:34:10|35.31|35.03|35.31|35.03|35.33|35.05|35.3|35.02|11
1738676060000|2025-02-04 13:34:20|35.32|35.04|35.32|35.04|35.32|35.04|35.32|35.04|1
1738676070000|2025-02-04 13:34:30|35.31|35.03|35.3|35.02|35.31|35.03|35.3|35.02|2
1738676080000|2025-02-04 13:34:40|35.31|35.03|35.31|35.03|35.32|35.04|35.31|35.03|7
1738676090000|2025-02-04 13:34:50|35.32|35.04|35.33|35.05|35.33|35.05|35.32|35.04|2
1738676100000|2025-02-04 13:35:00|35.34|35.06|35.39|35.11|35.4|35.12|35.34|35.06|8
1738676110000|2025-02-04 13:35:10|35.37|35.09|35.35|35.07|35.37|35.09|35.34|35.06|7
1738676120000|2025-02-04 13:35:20|35.36|35.08|35.38|35.1|35.38|35.1|35.36|35.08|5
1738676130000|2025-02-04 13:35:30|35.37|35.09|35.37|35.09|35.37|35.09|35.36|35.08|3
1738676140000|2025-02-04 13:35:40|35.38|35.1|35.39|35.11|35.41|35.13|35.38|35.1|9
1738676150000|2025-02-04 13:35:50|35.38|35.1|35.4|35.12|35.4|35.12|35.38|35.1|7
1738676160000|2025-02-04 13:36:00|35.39|35.11|35.43|35.15|35.43|35.15|35.39|35.11|11
1738676170000|2025-02-04 13:36:10|35.41|35.13|35.39|35.11|35.41|35.13|35.38|35.1|6
1738676180000|2025-02-04 13:36:20|35.38|35.1|35.36|35.08|35.38|35.1|35.36|35.08|4
1738676190000|2025-02-04 13:36:30|35.35|35.07|35.35|35.07|35.35|35.07|35.33|35.05|4
1738676200000|2025-02-04 13:36:40|35.36|35.08|35.36|35.08|35.36|35.08|35.35|35.07|3
1738676210000|2025-02-04 13:36:50|35.35|35.07|35.38|35.1|35.38|35.1|35.35|35.07|3
1738676230000|2025-02-04 13:37:10|35.32|35.04|35.3|35.02|35.32|35.04|35.29|35.01|4
1738676240000|2025-02-04 13:37:20|35.31|35.03|35.35|35.07|35.35|35.07|35.31|35.03|4
1738676250000|2025-02-04 13:37:30|35.36|35.08|35.31|35.03|35.36|35.08|35.31|35.03|8
1738676260000|2025-02-04 13:37:40|35.32|35.04|35.32|35.04|35.32|35.04|35.31|35.03|3
1738676270000|2025-02-04 13:37:50|35.33|35.05|35.32|35.04|35.34|35.06|35.32|35.04|4
1738676280000|2025-02-04 13:38:00|35.33|35.05|35.3|35.02|35.34|35.06|35.3|35.02|6
1738676290000|2025-02-04 13:38:10|35.29|35.01|35.29|35.01|35.3|35.02|35.29|35.01|3
1738676300000|2025-02-04 13:38:20|35.27|34.99|35.28|35|35.29|35.01|35.25|34.97|12
1738676310000|2025-02-04 13:38:30|35.27|34.99|35.26|34.98|35.28|35|35.25|34.97|6
1738676320000|2025-02-04 13:38:40|35.27|34.99|35.27|34.99|35.28|35|35.27|34.99|3
1738676330000|2025-02-04 13:38:50|35.28|35|35.28|35|35.29|35.01|35.27|34.99|7
1738676340000|2025-02-04 13:39:00|35.29|35.01|35.22|34.94|35.29|35.01|35.22|34.94|8
1738676360000|2025-02-04 13:39:20|35.2|34.92|35.19|34.91|35.2|34.92|35.18|34.9|3
1738676370000|2025-02-04 13:39:30|35.18|34.9|35.18|34.9|35.2|34.92|35.18|34.9|5
1738676380000|2025-02-04 13:39:40|35.19|34.91|35.22|34.94|35.22|34.94|35.19|34.91|4
1738676390000|2025-02-04 13:39:50|35.21|34.93|35.24|34.96|35.25|34.97|35.21|34.93|9
1738676400000|2025-02-04 13:40:00|35.23|34.95|35.21|34.93|35.23|34.95|35.21|34.93|3
1738676420000|2025-02-04 13:40:20|35.25|34.97|35.29|35.01|35.29|35.01|35.25|34.97|4
1738676430000|2025-02-04 13:40:30|35.28|35|35.3|35.02|35.31|35.03|35.28|35|7
1738676440000|2025-02-04 13:40:40|35.31|35.03|35.32|35.04|35.34|35.06|35.3|35.02|11
1738676450000|2025-02-04 13:40:50|35.31|35.03|35.31|35.03|35.32|35.04|35.31|35.03|3
1738676460000|2025-02-04 13:41:00|35.29|35.01|35.31|35.03|35.31|35.03|35.29|35.01|9
1738676470000|2025-02-04 13:41:10|35.3|35.02|35.28|35|35.3|35.02|35.28|35|3
1738676480000|2025-02-04 13:41:20|35.26|34.98|35.27|34.99|35.27|34.99|35.26|34.98|4
1738676490000|2025-02-04 13:41:30|35.29|35.01|35.3|35.02|35.3|35.02|35.29|35.01|2
1738676500000|2025-02-04 13:41:40|35.29|35.01|35.31|35.03|35.31|35.03|35.28|35|5
1738676510000|2025-02-04 13:41:50|35.3|35.02|35.3|35.02|35.3|35.02|35.29|35.01|3
1738676520000|2025-02-04 13:42:00|35.31|35.03|35.33|35.05|35.33|35.05|35.31|35.03|3
1738676530000|2025-02-04 13:42:10|35.32|35.04|35.32|35.04|35.32|35.04|35.3|35.02|7
1738676540000|2025-02-04 13:42:20|35.31|35.03|35.32|35.04|35.32|35.04|35.31|35.03|4
1738676550000|2025-02-04 13:42:30|35.31|35.03|35.3|35.02|35.31|35.03|35.3|35.02|4
1738676560000|2025-02-04 13:42:40|35.31|35.03|35.31|35.03|35.33|35.05|35.31|35.03|5
1738676570000|2025-02-04 13:42:50|35.3|35.02|35.31|35.03|35.32|35.04|35.3|35.02|8
1738676580000|2025-02-04 13:43:00|35.3|35.02|35.26|34.98|35.3|35.02|35.26|34.98|4
1738676590000|2025-02-04 13:43:10|35.27|34.99|35.26|34.98|35.27|34.99|35.26|34.98|2
1738676600000|2025-02-04 13:43:20|35.27|34.99|35.27|34.99|35.27|34.99|35.27|34.99|1
1738676620000|2025-02-04 13:43:40|35.28|35|35.3|35.02|35.3|35.02|35.28|35|3
1738676630000|2025-02-04 13:43:50|35.31|35.03|35.32|35.04|35.32|35.04|35.31|35.03|4
1738676640000|2025-02-04 13:44:00|35.31|35.03|35.31|35.03|35.31|35.03|35.3|35.02|5
1738676650000|2025-02-04 13:44:10|35.32|35.04|35.34|35.06|35.35|35.07|35.32|35.04|7
1738676660000|2025-02-04 13:44:20|35.33|35.05|35.32|35.04|35.33|35.05|35.32|35.04|2
1738676670000|2025-02-04 13:44:30|35.33|35.05|35.31|35.03|35.35|35.07|35.31|35.03|10
1738676680000|2025-02-04 13:44:40|35.3|35.02|35.3|35.02|35.31|35.03|35.3|35.02|3
1738676690000|2025-02-04 13:44:50|35.31|35.03|35.31|35.03|35.31|35.03|35.31|35.03|1
1738676700000|2025-02-04 13:45:00|35.3|35.02|35.31|35.03|35.31|35.03|35.29|35.01|5
1738676710000|2025-02-04 13:45:10|35.32|35.04|35.33|35.05|35.33|35.05|35.32|35.04|4
1738676720000|2025-02-04 13:45:20|35.35|35.07|35.35|35.07|35.36|35.08|35.34|35.06|5
1738676730000|2025-02-04 13:45:30|35.36|35.08|35.4|35.12|35.4|35.12|35.36|35.08|5
1738676740000|2025-02-04 13:45:40|35.41|35.13|35.39|35.11|35.41|35.13|35.38|35.1|8
1738676750000|2025-02-04 13:45:50|35.38|35.1|35.4|35.12|35.4|35.12|35.38|35.1|3
1738676760000|2025-02-04 13:46:00|35.39|35.11|35.4|35.12|35.41|35.13|35.39|35.11|4
1738676770000|2025-02-04 13:46:10|35.39|35.11|35.38|35.1|35.41|35.13|35.38|35.1|6
1738676780000|2025-02-04 13:46:20|35.37|35.09|35.37|35.09|35.4|35.12|35.37|35.09|8
1738676790000|2025-02-04 13:46:30|35.38|35.1|35.4|35.12|35.4|35.12|35.38|35.1|3
1738676810000|2025-02-04 13:46:50|35.38|35.1|35.34|35.06|35.38|35.1|35.33|35.05|10
1738676820000|2025-02-04 13:47:00|35.36|35.08|35.35|35.07|35.36|35.08|35.35|35.07|4
1738676830000|2025-02-04 13:47:10|35.36|35.08|35.38|35.1|35.38|35.1|35.34|35.06|12
1738676840000|2025-02-04 13:47:20|35.39|35.11|35.39|35.11|35.39|35.11|35.39|35.11|1
1738676850000|2025-02-04 13:47:30|35.38|35.1|35.36|35.08|35.39|35.11|35.36|35.08|4
1738676860000|2025-02-04 13:47:40|35.35|35.07|35.34|35.06|35.35|35.07|35.34|35.06|2
1738676870000|2025-02-04 13:47:50|35.33|35.05|35.34|35.06|35.34|35.06|35.32|35.04|4
1738676880000|2025-02-04 13:48:00|35.33|35.05|35.33|35.05|35.33|35.05|35.32|35.04|3
1738676890000|2025-02-04 13:48:10|35.32|35.04|35.32|35.04|35.33|35.05|35.31|35.03|7
1738676900000|2025-02-04 13:48:20|35.31|35.03|35.31|35.03|35.33|35.05|35.31|35.03|5
1738676910000|2025-02-04 13:48:30|35.33|35.05|35.35|35.07|35.35|35.07|35.33|35.05|3
1738676920000|2025-02-04 13:48:40|35.34|35.06|35.33|35.05|35.35|35.07|35.33|35.05|6
1738676930000|2025-02-04 13:48:50|35.34|35.06|35.33|35.05|35.34|35.06|35.32|35.04|6
1738676940000|2025-02-04 13:49:00|35.32|35.04|35.36|35.08|35.36|35.08|35.32|35.04|5
1738676950000|2025-02-04 13:49:10|35.37|35.09|35.34|35.06|35.37|35.09|35.34|35.06|5
1738676960000|2025-02-04 13:49:20|35.33|35.05|35.35|35.07|35.35|35.07|35.33|35.05|5
1738676970000|2025-02-04 13:49:30|35.36|35.08|35.35|35.07|35.36|35.08|35.35|35.07|2
1738676980000|2025-02-04 13:49:40|35.36|35.08|35.36|35.08|35.36|35.08|35.35|35.07|3
1738677020000|2025-02-04 13:50:20|35.37|35.09|35.39|35.11|35.41|35.13|35.37|35.09|10
1738677030000|2025-02-04 13:50:30|35.38|35.1|35.38|35.1|35.38|35.1|35.38|35.1|1
1738677040000|2025-02-04 13:50:40|35.37|35.09|35.35|35.07|35.37|35.09|35.33|35.05|9
1738677050000|2025-02-04 13:50:50|35.34|35.06|35.33|35.05|35.34|35.06|35.33|35.05|2
1738677060000|2025-02-04 13:51:00|35.32|35.04|35.32|35.04|35.34|35.06|35.32|35.04|5
1738677070000|2025-02-04 13:51:10|35.31|35.03|35.31|35.03|35.31|35.03|35.31|35.03|1
1738677080000|2025-02-04 13:51:20|35.32|35.04|35.28|35|35.32|35.04|35.28|35|7
1738677090000|2025-02-04 13:51:30|35.29|35.01|35.29|35.01|35.29|35.01|35.29|35.01|1
1738677100000|2025-02-04 13:51:40|35.3|35.02|35.29|35.01|35.31|35.03|35.29|35.01|6
1738677110000|2025-02-04 13:51:50|35.3|35.02|35.31|35.03|35.31|35.03|35.3|35.02|2
1738677120000|2025-02-04 13:52:00|35.29|35.01|35.3|35.02|35.3|35.02|35.29|35.01|2
1738677130000|2025-02-04 13:52:10|35.29|35.01|35.29|35.01|35.29|35.01|35.29|35.01|1
1738677140000|2025-02-04 13:52:20|35.28|35|35.27|34.99|35.28|35|35.27|34.99|2
1738677150000|2025-02-04 13:52:30|35.26|34.98|35.26|34.98|35.27|34.99|35.26|34.98|3
1738677160000|2025-02-04 13:52:40|35.25|34.97|35.25|34.97|35.25|34.97|35.25|34.97|1
1738677180000|2025-02-04 13:53:00|35.22|34.94|35.22|34.94|35.22|34.94|35.22|34.94|1
1738677200000|2025-02-04 13:53:20|35.18|34.9|35.16|34.88|35.18|34.9|35.16|34.88|3
1738677210000|2025-02-04 13:53:30|35.17|34.89|35.16|34.88|35.17|34.89|35.16|34.88|2
1738677220000|2025-02-04 13:53:40|35.17|34.89|35.17|34.89|35.17|34.89|35.17|34.89|1
1738677230000|2025-02-04 13:53:50|35.16|34.88|35.13|34.85|35.16|34.88|35.13|34.85|4
1738677240000|2025-02-04 13:54:00|35.12|34.84|35.11|34.83|35.12|34.84|35.1|34.82|8
1738677250000|2025-02-04 13:54:10|35.1|34.82|35.12|34.84|35.12|34.84|35.1|34.82|3
1738677260000|2025-02-04 13:54:20|35.1|34.82|35.1|34.82|35.1|34.82|35.1|34.82|1
1738677270000|2025-02-04 13:54:30|35.09|34.81|35.07|34.79|35.09|34.81|35.07|34.79|3
1738677280000|2025-02-04 13:54:40|35.06|34.78|35.06|34.78|35.06|34.78|35.04|34.76|5
1738677290000|2025-02-04 13:54:50|35.05|34.77|35.04|34.76|35.05|34.77|35.04|34.76|2
1738677300000|2025-02-04 13:55:00|35.05|34.77|35.08|34.8|35.09|34.81|35.04|34.76|9
1738677310000|2025-02-04 13:55:10|35.09|34.81|35.09|34.81|35.09|34.81|35.08|34.8|5
1738677320000|2025-02-04 13:55:20|35.1|34.82|35.1|34.82|35.11|34.83|35.1|34.82|3
1738677330000|2025-02-04 13:55:30|35.09|34.81|35.1|34.82|35.1|34.82|35.09|34.81|2
1738677340000|2025-02-04 13:55:40|35.11|34.83|35.12|34.84|35.12|34.84|35.11|34.83|2
1738677350000|2025-02-04 13:55:50|35.14|34.86|35.14|34.86|35.15|34.87|35.14|34.86|3
1738677360000|2025-02-04 13:56:00|35.15|34.87|35.18|34.9|35.2|34.92|35.15|34.87|7
1738677370000|2025-02-04 13:56:10|35.17|34.89|35.15|34.87|35.17|34.89|35.15|34.87|5
1738677380000|2025-02-04 13:56:20|35.14|34.86|35.13|34.85|35.14|34.86|35.12|34.84|4
1738677390000|2025-02-04 13:56:30|35.12|34.84|35.11|34.83|35.12|34.84|35.1|34.82|8
1738677400000|2025-02-04 13:56:40|35.12|34.84|35.1|34.82|35.12|34.84|35.1|34.82|5
1738677410000|2025-02-04 13:56:50|35.09|34.81|35.05|34.77|35.09|34.81|35.04|34.76|6
1738677420000|2025-02-04 13:57:00|35.06|34.78|35.06|34.78|35.06|34.78|35.05|34.77|3
1738677430000|2025-02-04 13:57:10|35.07|34.79|35.06|34.78|35.07|34.79|35.06|34.78|2
1738677440000|2025-02-04 13:57:20|35.07|34.79|35.07|34.79|35.07|34.79|35.06|34.78|3
1738677450000|2025-02-04 13:57:30|35.06|34.78|35.04|34.76|35.07|34.79|35.04|34.76|4
1738677460000|2025-02-04 13:57:40|35.03|34.75|35.03|34.75|35.04|34.76|35.03|34.75|3
1738677470000|2025-02-04 13:57:50|35.02|34.74|35|34.72|35.02|34.74|34.99|34.71|8
1738677480000|2025-02-04 13:58:00|34.99|34.71|34.99|34.71|35|34.72|34.98|34.7|7
1738677490000|2025-02-04 13:58:10|35|34.72|34.99|34.71|35|34.72|34.98|34.7|8
1738677500000|2025-02-04 13:58:20|35|34.72|35|34.72|35|34.72|35|34.72|1
1738677510000|2025-02-04 13:58:30|34.99|34.71|35|34.72|35|34.72|34.99|34.71|2
1738677520000|2025-02-04 13:58:40|34.99|34.71|34.99|34.71|35|34.72|34.99|34.71|5
1738677530000|2025-02-04 13:58:50|34.98|34.7|34.99|34.71|34.99|34.71|34.98|34.7|4
1738677540000|2025-02-04 13:59:00|34.98|34.7|35|34.72|35|34.72|34.98|34.7|9
1738677550000|2025-02-04 13:59:10|35.01|34.73|35.01|34.73|35.01|34.73|35|34.72|5
1738677560000|2025-02-04 13:59:20|35.02|34.74|35.03|34.75|35.04|34.76|35.01|34.73|7
1738677570000|2025-02-04 13:59:30|35.02|34.74|35.03|34.75|35.03|34.75|35.02|34.74|4
1738677580000|2025-02-04 13:59:40|35.04|34.76|35.05|34.77|35.05|34.77|35.04|34.76|4
1738677590000|2025-02-04 13:59:50|35.04|34.76|35.04|34.76|35.04|34.76|35.03|34.75|3
1738677600000|2025-02-04 14:00:00|35.05|34.77|35.12|34.84|35.12|34.84|35.05|34.77|11
1738677610000|2025-02-04 14:00:10|35.11|34.83|35.12|34.84|35.13|34.85|35.11|34.83|6
1738677620000|2025-02-04 14:00:20|35.13|34.85|35.13|34.85|35.13|34.85|35.12|34.84|3
1738677630000|2025-02-04 14:00:30|35.12|34.84|35.14|34.86|35.14|34.86|35.12|34.84|5
1738677640000|2025-02-04 14:00:40|35.15|34.87|35.16|34.88|35.16|34.88|35.15|34.87|2
1738677650000|2025-02-04 14:00:50|35.15|34.87|35.13|34.85|35.15|34.87|35.13|34.85|5
1738677660000|2025-02-04 14:01:00|35.14|34.86|35.18|34.9|35.18|34.9|35.14|34.86|5
1738677670000|2025-02-04 14:01:10|35.17|34.89|35.16|34.88|35.18|34.9|35.16|34.88|6
1738677680000|2025-02-04 14:01:20|35.17|34.89|35.15|34.87|35.18|34.9|35.15|34.87|5
1738677690000|2025-02-04 14:01:30|35.14|34.86|35.14|34.86|35.15|34.87|35.13|34.85|7
1738677700000|2025-02-04 14:01:40|35.13|34.85|35.13|34.85|35.14|34.86|35.12|34.84|5
1738677710000|2025-02-04 14:01:50|35.12|34.84|35.12|34.84|35.12|34.84|35.12|34.84|1
1738677730000|2025-02-04 14:02:10|35.18|34.9|35.17|34.89|35.19|34.91|35.17|34.89|8
1738677740000|2025-02-04 14:02:20|35.15|34.87|35.14|34.86|35.15|34.87|35.14|34.86|2
1738677750000|2025-02-04 14:02:30|35.13|34.85|35.16|34.88|35.17|34.89|35.13|34.85|8
1738677760000|2025-02-04 14:02:40|35.17|34.89|35.17|34.89|35.17|34.89|35.16|34.88|7
1738677770000|2025-02-04 14:02:50|35.16|34.88|35.15|34.87|35.16|34.88|35.15|34.87|2
1738677780000|2025-02-04 14:03:00|35.16|34.88|35.17|34.89|35.18|34.9|35.16|34.88|4
1738677790000|2025-02-04 14:03:10|35.18|34.9|35.19|34.91|35.2|34.92|35.18|34.9|4
1738677800000|2025-02-04 14:03:20|35.18|34.9|35.2|34.92|35.2|34.92|35.18|34.9|3
1738677810000|2025-02-04 14:03:30|35.21|34.93|35.22|34.94|35.22|34.94|35.21|34.93|2
1738677820000|2025-02-04 14:03:40|35.23|34.95|35.22|34.94|35.23|34.95|35.22|34.94|2
1738677830000|2025-02-04 14:03:50|35.23|34.95|35.25|34.97|35.25|34.97|35.23|34.95|3
1738677840000|2025-02-04 14:04:00|35.24|34.96|35.24|34.96|35.25|34.97|35.23|34.95|4
1738677850000|2025-02-04 14:04:10|35.25|34.97|35.24|34.96|35.25|34.97|35.24|34.96|4
1738677860000|2025-02-04 14:04:20|35.23|34.95|35.22|34.94|35.24|34.96|35.22|34.94|4
1738677870000|2025-02-04 14:04:30|35.21|34.93|35.2|34.92|35.21|34.93|35.2|34.92|2
1738677880000|2025-02-04 14:04:40|35.19|34.91|35.19|34.91|35.19|34.91|35.19|34.91|1
1738677890000|2025-02-04 14:04:50|35.18|34.9|35.18|34.9|35.18|34.9|35.17|34.89|3
1738677900000|2025-02-04 14:05:00|35.17|34.89|35.16|34.88|35.17|34.89|35.16|34.88|10
1738677920000|2025-02-04 14:05:20|35.15|34.87|35.14|34.86|35.15|34.87|35.14|34.86|2
1738677930000|2025-02-04 14:05:30|35.13|34.85|35.12|34.84|35.15|34.87|35.12|34.84|7
1738677940000|2025-02-04 14:05:40|35.11|34.83|35.1|34.82|35.11|34.83|35.1|34.82|2
1738677950000|2025-02-04 14:05:50|35.09|34.81|35.1|34.82|35.11|34.83|35.09|34.81|4
1738677960000|2025-02-04 14:06:00|35.09|34.81|35.13|34.85|35.13|34.85|35.09|34.81|4
1738677970000|2025-02-04 14:06:10|35.14|34.86|35.14|34.86|35.14|34.86|35.14|34.86|1
1738677980000|2025-02-04 14:06:20|35.13|34.85|35.14|34.86|35.14|34.86|35.13|34.85|2
1738677990000|2025-02-04 14:06:30|35.13|34.85|35.1|34.82|35.13|34.85|35.1|34.82|4
1738678000000|2025-02-04 14:06:40|35.11|34.83|35.11|34.83|35.12|34.84|35.11|34.83|3
1738678010000|2025-02-04 14:06:50|35.09|34.81|35.07|34.79|35.09|34.81|35.07|34.79|3
1738678020000|2025-02-04 14:07:00|35.06|34.78|35.06|34.78|35.06|34.78|35.05|34.77|5
1738678030000|2025-02-04 14:07:10|35.07|34.79|35.08|34.8|35.09|34.81|35.07|34.79|6
1738678040000|2025-02-04 14:07:20|35.1|34.82|35.08|34.8|35.1|34.82|35.08|34.8|9
1738678050000|2025-02-04 14:07:30|35.06|34.78|35.08|34.8|35.08|34.8|35.06|34.78|3
1738678060000|2025-02-04 14:07:40|35.09|34.81|35.09|34.81|35.09|34.81|35.08|34.8|3
1738678070000|2025-02-04 14:07:50|35.08|34.8|35.06|34.78|35.09|34.81|35.06|34.78|9
1738678080000|2025-02-04 14:08:00|35.07|34.79|35.05|34.77|35.07|34.79|35.05|34.77|3
1738678090000|2025-02-04 14:08:10|35.04|34.76|35.08|34.8|35.08|34.8|35.04|34.76|7
1738678100000|2025-02-04 14:08:20|35.07|34.79|35.05|34.77|35.07|34.79|35.05|34.77|5
1738678110000|2025-02-04 14:08:30|35.04|34.76|35.04|34.76|35.04|34.76|35.04|34.76|1
1738678120000|2025-02-04 14:08:40|35.05|34.77|35.04|34.76|35.05|34.77|35.04|34.76|2
1738678130000|2025-02-04 14:08:50|35.03|34.75|35.03|34.75|35.03|34.75|35.03|34.75|1
1738678140000|2025-02-04 14:09:00|35.05|34.77|35.05|34.77|35.05|34.77|35.04|34.76|3
1738678150000|2025-02-04 14:09:10|35.04|34.76|35.04|34.76|35.04|34.76|35.02|34.74|5
1738678160000|2025-02-04 14:09:20|35.03|34.75|35.03|34.75|35.03|34.75|35.02|34.74|3
1738678170000|2025-02-04 14:09:30|35.04|34.76|35.03|34.75|35.04|34.76|35.03|34.75|2
1738678180000|2025-02-04 14:09:40|35.04|34.76|35.03|34.75|35.04|34.76|35.03|34.75|2
1738678190000|2025-02-04 14:09:50|35.04|34.76|35.06|34.78|35.06|34.78|35.04|34.76|5
1738678200000|2025-02-04 14:10:00|35.08|34.8|35.09|34.81|35.09|34.81|35.07|34.79|4
1738678210000|2025-02-04 14:10:10|35.1|34.82|35.1|34.82|35.1|34.82|35.1|34.82|1
1738678220000|2025-02-04 14:10:20|35.09|34.81|35.08|34.8|35.09|34.81|35.08|34.8|2
1738678230000|2025-02-04 14:10:30|35.07|34.79|35.04|34.76|35.07|34.79|35.04|34.76|4
1738678240000|2025-02-04 14:10:40|35.03|34.75|35.03|34.75|35.04|34.76|35.03|34.75|5
1738678250000|2025-02-04 14:10:50|35.02|34.74|35.02|34.74|35.03|34.75|35.02|34.74|5
1738678260000|2025-02-04 14:11:00|35.01|34.73|34.98|34.7|35.01|34.73|34.98|34.7|3
1738678270000|2025-02-04 14:11:10|34.99|34.71|34.98|34.7|34.99|34.71|34.98|34.7|4
1738678280000|2025-02-04 14:11:20|34.97|34.69|34.96|34.68|34.97|34.69|34.96|34.68|2
1738678290000|2025-02-04 14:11:30|34.97|34.69|34.97|34.69|34.98|34.7|34.97|34.69|5
1738678310000|2025-02-04 14:11:50|34.96|34.68|34.96|34.68|34.97|34.69|34.96|34.68|9
1738678320000|2025-02-04 14:12:00|34.97|34.69|34.97|34.69|34.97|34.69|34.97|34.69|1
1738678330000|2025-02-04 14:12:10|34.96|34.68|34.95|34.67|34.97|34.69|34.95|34.67|6
1738678340000|2025-02-04 14:12:20|34.96|34.68|34.91|34.63|34.96|34.68|34.91|34.63|8
1738678350000|2025-02-04 14:12:30|34.92|34.64|34.93|34.65|34.93|34.65|34.92|34.64|2
1738678360000|2025-02-04 14:12:40|34.94|34.66|34.96|34.68|34.96|34.68|34.94|34.66|3
1738678370000|2025-02-04 14:12:50|34.95|34.67|34.94|34.66|34.95|34.67|34.93|34.65|5
1738678380000|2025-02-04 14:13:00|34.95|34.67|34.94|34.66|34.97|34.69|34.94|34.66|10
1738678390000|2025-02-04 14:13:10|34.93|34.65|34.91|34.63|34.94|34.66|34.91|34.63|5
1738678400000|2025-02-04 14:13:20|34.92|34.64|34.9|34.62|34.92|34.64|34.9|34.62|5
1738678410000|2025-02-04 14:13:30|34.91|34.63|34.89|34.61|34.91|34.63|34.89|34.61|2
1738678430000|2025-02-04 14:13:50|34.88|34.6|34.87|34.59|34.88|34.6|34.85|34.57|4
1738678440000|2025-02-04 14:14:00|34.86|34.58|34.86|34.58|34.87|34.59|34.85|34.57|7
1738678450000|2025-02-04 14:14:10|34.87|34.59|34.88|34.6|34.88|34.6|34.86|34.58|4
1738678460000|2025-02-04 14:14:20|34.89|34.61|34.89|34.61|34.91|34.63|34.88|34.6|7
1738678470000|2025-02-04 14:14:30|34.9|34.62|34.91|34.63|34.91|34.63|34.9|34.62|2
1738678480000|2025-02-04 14:14:40|34.9|34.62|34.91|34.63|34.91|34.63|34.89|34.61|4
1738678500000|2025-02-04 14:15:00|34.92|34.64|34.97|34.69|34.98|34.7|34.92|34.64|11
1738678510000|2025-02-04 14:15:10|34.98|34.7|34.99|34.71|34.99|34.71|34.98|34.7|10
1738678520000|2025-02-04 14:15:20|34.98|34.7|35|34.72|35.01|34.73|34.98|34.7|5
1738678530000|2025-02-04 14:15:30|35.01|34.73|35.04|34.76|35.04|34.76|35.01|34.73|4
1738678540000|2025-02-04 14:15:40|35.05|34.77|35.03|34.75|35.06|34.78|35.03|34.75|5
1738678550000|2025-02-04 14:15:50|35.02|34.74|35.05|34.77|35.05|34.77|35.02|34.74|8
1738678560000|2025-02-04 14:16:00|35.06|34.78|35.06|34.78|35.07|34.79|35.05|34.77|5
1738678570000|2025-02-04 14:16:10|35.05|34.77|35.08|34.8|35.08|34.8|35.05|34.77|4
1738678580000|2025-02-04 14:16:20|35.09|34.81|35.07|34.79|35.1|34.82|35.07|34.79|6
1738678590000|2025-02-04 14:16:30|35.08|34.8|35.09|34.81|35.09|34.81|35.08|34.8|2
1738678600000|2025-02-04 14:16:40|35.1|34.82|35.12|34.84|35.13|34.85|35.1|34.82|4
1738678610000|2025-02-04 14:16:50|35.11|34.83|35.12|34.84|35.12|34.84|35.1|34.82|4
1738678620000|2025-02-04 14:17:00|35.11|34.83|35.07|34.79|35.11|34.83|35.06|34.78|9
1738678630000|2025-02-04 14:17:10|35.06|34.78|35.1|34.82|35.1|34.82|35.06|34.78|9
1738678640000|2025-02-04 14:17:20|35.11|34.83|35.11|34.83|35.11|34.83|35.1|34.82|5
1738678650000|2025-02-04 14:17:30|35.1|34.82|35.1|34.82|35.1|34.82|35.09|34.81|3
1738678660000|2025-02-04 14:17:40|35.11|34.83|35.1|34.82|35.11|34.83|35.1|34.82|4
1738678670000|2025-02-04 14:17:50|35.09|34.81|35.09|34.81|35.09|34.81|35.09|34.81|1
1738678680000|2025-02-04 14:18:00|35.08|34.8|35.06|34.78|35.08|34.8|35.04|34.76|11
1738678690000|2025-02-04 14:18:10|35.07|34.79|35.06|34.78|35.07|34.79|35.05|34.77|4
1738678700000|2025-02-04 14:18:20|35.07|34.79|35.08|34.8|35.08|34.8|35.07|34.79|2
1738678710000|2025-02-04 14:18:30|35.07|34.79|35.08|34.8|35.09|34.81|35.07|34.79|4
1738678720000|2025-02-04 14:18:40|35.07|34.79|35.05|34.77|35.07|34.79|35.04|34.76|5
1738678730000|2025-02-04 14:18:50|35.06|34.78|35.06|34.78|35.08|34.8|35.06|34.78|7
1738678740000|2025-02-04 14:19:00|35.07|34.79|35.08|34.8|35.08|34.8|35.07|34.79|2
1738678750000|2025-02-04 14:19:10|35.06|34.78|35.07|34.79|35.08|34.8|35.05|34.77|7
1738678760000|2025-02-04 14:19:20|35.06|34.78|35.07|34.79|35.08|34.8|35.06|34.78|8
1738678770000|2025-02-04 14:19:30|35.08|34.8|35.08|34.8|35.09|34.81|35.08|34.8|3
1738678780000|2025-02-04 14:19:40|35.09|34.81|35.09|34.81|35.1|34.82|35.08|34.8|7
1738678790000|2025-02-04 14:19:50|35.1|34.82|35.11|34.83|35.11|34.83|35.1|34.82|6
1738678800000|2025-02-04 14:20:00|35.1|34.82|35.1|34.82|35.11|34.83|35.09|34.81|5
1738678810000|2025-02-04 14:20:10|35.11|34.83|35.1|34.82|35.11|34.83|35.09|34.81|6
1738678820000|2025-02-04 14:20:20|35.11|34.83|35.11|34.83|35.12|34.84|35.11|34.83|5
1738678830000|2025-02-04 14:20:30|35.12|34.84|35.09|34.81|35.12|34.84|35.09|34.81|6
1738678840000|2025-02-04 14:20:40|35.08|34.8|35.08|34.8|35.08|34.8|35.08|34.8|1
1738678850000|2025-02-04 14:20:50|35.07|34.79|35.06|34.78|35.07|34.79|35.06|34.78|4
1738678860000|2025-02-04 14:21:00|35.05|34.77|35.06|34.78|35.06|34.78|35.05|34.77|6
1738678870000|2025-02-04 14:21:10|35.07|34.79|35.1|34.82|35.1|34.82|35.07|34.79|6
1738678880000|2025-02-04 14:21:20|35.09|34.81|35.12|34.84|35.12|34.84|35.09|34.81|7
1738678890000|2025-02-04 14:21:30|35.13|34.85|35.13|34.85|35.13|34.85|35.13|34.85|1
1738678900000|2025-02-04 14:21:40|35.12|34.84|35.12|34.84|35.13|34.85|35.11|34.83|7
1738678910000|2025-02-04 14:21:50|35.11|34.83|35.13|34.85|35.13|34.85|35.11|34.83|3
1738678920000|2025-02-04 14:22:00|35.12|34.84|35.12|34.84|35.12|34.84|35.12|34.84|1
1738678930000|2025-02-04 14:22:10|35.11|34.83|35.09|34.81|35.11|34.83|35.09|34.81|5
1738678940000|2025-02-04 14:22:20|35.1|34.82|35.11|34.83|35.11|34.83|35.1|34.82|2
1738678950000|2025-02-04 14:22:30|35.12|34.84|35.11|34.83|35.12|34.84|35.1|34.82|4
1738678960000|2025-02-04 14:22:40|35.1|34.82|35.1|34.82|35.1|34.82|35.1|34.82|1
1738678970000|2025-02-04 14:22:50|35.09|34.81|35.1|34.82|35.1|34.82|35.09|34.81|4
1738678980000|2025-02-04 14:23:00|35.11|34.83|35.1|34.82|35.11|34.83|35.1|34.82|2
1738678990000|2025-02-04 14:23:10|35.11|34.83|35.1|34.82|35.11|34.83|35.1|34.82|2
1738679000000|2025-02-04 14:23:20|35.09|34.81|35.1|34.82|35.1|34.82|35.07|34.79|7
1738679010000|2025-02-04 14:23:30|35.11|34.83|35.15|34.87|35.15|34.87|35.11|34.83|7
1738679020000|2025-02-04 14:23:40|35.16|34.88|35.16|34.88|35.18|34.9|35.16|34.88|4
1738679030000|2025-02-04 14:23:50|35.15|34.87|35.16|34.88|35.16|34.88|35.15|34.87|2
1738679040000|2025-02-04 14:24:00|35.15|34.87|35.16|34.88|35.16|34.88|35.15|34.87|2
1738679050000|2025-02-04 14:24:10|35.13|34.85|35.14|34.86|35.14|34.86|35.13|34.85|2
1738679060000|2025-02-04 14:24:20|35.15|34.87|35.13|34.85|35.15|34.87|35.13|34.85|3
1738679070000|2025-02-04 14:24:30|35.12|34.84|35.11|34.83|35.13|34.85|35.11|34.83|6
1738679080000|2025-02-04 14:24:40|35.12|34.84|35.14|34.86|35.14|34.86|35.12|34.84|7
1738679090000|2025-02-04 14:24:50|35.13|34.85|35.11|34.83|35.14|34.86|35.11|34.83|7
1738679100000|2025-02-04 14:25:00|35.13|34.85|35.11|34.83|35.14|34.86|35.11|34.83|6
1738679110000|2025-02-04 14:25:10|35.12|34.84|35.1|34.82|35.12|34.84|35.1|34.82|3
1738679120000|2025-02-04 14:25:20|35.09|34.81|35.09|34.81|35.09|34.81|35.09|34.81|1
1738679130000|2025-02-04 14:25:30|35.08|34.8|35.08|34.8|35.08|34.8|35.08|34.8|1
1738679140000|2025-02-04 14:25:40|35.07|34.79|35.06|34.78|35.07|34.79|35.05|34.77|4
1738679150000|2025-02-04 14:25:50|35.05|34.77|35.05|34.77|35.05|34.77|35.04|34.76|3
1738679160000|2025-02-04 14:26:00|35.04|34.76|35.03|34.75|35.04|34.76|35.03|34.75|6
1738679170000|2025-02-04 14:26:10|35.02|34.74|35.01|34.73|35.02|34.74|35.01|34.73|2
1738679190000|2025-02-04 14:26:30|35.02|34.74|35.04|34.76|35.04|34.76|35.01|34.73|7
1738679200000|2025-02-04 14:26:40|35.03|34.75|35.07|34.79|35.07|34.79|35.03|34.75|9
1738679210000|2025-02-04 14:26:50|35.08|34.8|35.07|34.79|35.08|34.8|35.07|34.79|2
1738679220000|2025-02-04 14:27:00|35.08|34.8|35.08|34.8|35.09|34.81|35.08|34.8|5
1738679230000|2025-02-04 14:27:10|35.07|34.79|35.04|34.76|35.07|34.79|35.04|34.76|4
1738679240000|2025-02-04 14:27:20|35.03|34.75|35.08|34.8|35.08|34.8|35.03|34.75|7
1738679250000|2025-02-04 14:27:30|35.09|34.81|35.08|34.8|35.09|34.81|35.08|34.8|2
1738679260000|2025-02-04 14:27:40|35.09|34.81|35.09|34.81|35.09|34.81|35.08|34.8|3
1738679270000|2025-02-04 14:27:50|35.08|34.8|35.08|34.8|35.09|34.81|35.08|34.8|7
1738679280000|2025-02-04 14:28:00|35.09|34.81|35.1|34.82|35.1|34.82|35.08|34.8|4
1738679290000|2025-02-04 14:28:10|35.11|34.83|35.14|34.86|35.14|34.86|35.1|34.82|6
1738679300000|2025-02-04 14:28:20|35.15|34.87|35.13|34.85|35.15|34.87|35.12|34.84|8
1738679310000|2025-02-04 14:28:30|35.14|34.86|35.17|34.89|35.17|34.89|35.14|34.86|10
1738679320000|2025-02-04 14:28:40|35.18|34.9|35.17|34.89|35.18|34.9|35.17|34.89|2
1738679340000|2025-02-04 14:29:00|35.16|34.88|35.17|34.89|35.18|34.9|35.16|34.88|11
1738679350000|2025-02-04 14:29:10|35.16|34.88|35.17|34.89|35.17|34.89|35.15|34.87|6
1738679360000|2025-02-04 14:29:20|35.16|34.88|35.15|34.87|35.17|34.89|35.15|34.87|8
1738679370000|2025-02-04 14:29:30|35.16|34.88|35.16|34.88|35.17|34.89|35.16|34.88|5
1738679380000|2025-02-04 14:29:40|35.15|34.87|35.15|34.87|35.16|34.88|35.14|34.86|5
1738679390000|2025-02-04 14:29:50|35.14|34.86|35.14|34.86|35.15|34.87|35.14|34.86|5
1738679400000|2025-02-04 14:30:00|35.13|34.85|35.1|34.82|35.13|34.85|35.1|34.82|7
1738679410000|2025-02-04 14:30:10|35.09|34.81|35.09|34.81|35.11|34.83|35.09|34.81|11
1738679420000|2025-02-04 14:30:20|35.08|34.8|35.07|34.79|35.09|34.81|35.06|34.78|8
1738679430000|2025-02-04 14:30:30|35.08|34.8|35.08|34.8|35.08|34.8|35.06|34.78|7
1738679440000|2025-02-04 14:30:40|35.09|34.81|35.05|34.77|35.09|34.81|35.04|34.76|9
1738679450000|2025-02-04 14:30:50|35.04|34.76|35.07|34.79|35.07|34.79|35.03|34.75|10
1738679460000|2025-02-04 14:31:00|35.06|34.78|35.04|34.76|35.07|34.79|35.04|34.76|7
1738679470000|2025-02-04 14:31:10|35.05|34.77|35.09|34.81|35.09|34.81|35.04|34.76|7
1738679480000|2025-02-04 14:31:20|35.08|34.8|35.09|34.81|35.09|34.81|35.08|34.8|2
1738679490000|2025-02-04 14:31:30|35.1|34.82|35.14|34.86|35.14|34.86|35.1|34.82|8
1738679500000|2025-02-04 14:31:40|35.15|34.87|35.23|34.95|35.23|34.95|35.15|34.87|9
1738679510000|2025-02-04 14:31:50|35.24|34.96|35.24|34.96|35.25|34.97|35.22|34.94|13
1738679520000|2025-02-04 14:32:00|35.25|34.97|35.34|35.06|35.34|35.06|35.25|34.97|12
1738679530000|2025-02-04 14:32:10|35.35|35.07|35.36|35.08|35.36|35.08|35.33|35.05|15
1738679540000|2025-02-04 14:32:20|35.35|35.07|35.44|35.16|35.46|35.18|35.35|35.07|13
1738679550000|2025-02-04 14:32:30|35.43|35.15|35.46|35.18|35.46|35.18|35.42|35.14|7
1738679560000|2025-02-04 14:32:40|35.45|35.17|35.47|35.19|35.48|35.2|35.43|35.15|12
1738679570000|2025-02-04 14:32:50|35.48|35.2|35.54|35.26|35.54|35.26|35.48|35.2|10
1738679580000|2025-02-04 14:33:00|35.55|35.27|35.58|35.3|35.58|35.3|35.54|35.26|8
1738679590000|2025-02-04 14:33:10|35.57|35.29|35.66|35.38|35.66|35.38|35.56|35.28|11
1738679600000|2025-02-04 14:33:20|35.68|35.4|35.8|35.52|35.8|35.52|35.68|35.4|14
1738679610000|2025-02-04 14:33:30|35.81|35.53|35.72|35.44|35.81|35.53|35.7|35.42|11
1738679620000|2025-02-04 14:33:40|35.71|35.43|35.66|35.38|35.72|35.44|35.65|35.37|16
1738679630000|2025-02-04 14:33:50|35.63|35.35|35.64|35.36|35.66|35.38|35.58|35.3|14
1738679640000|2025-02-04 14:34:00|35.63|35.35|35.66|35.38|35.66|35.38|35.58|35.3|17
1738679650000|2025-02-04 14:34:10|35.65|35.37|35.69|35.41|35.69|35.41|35.62|35.34|9
1738679660000|2025-02-04 14:34:20|35.7|35.42|35.77|35.49|35.77|35.49|35.7|35.42|12
1738679670000|2025-02-04 14:34:30|35.78|35.5|35.7|35.42|35.78|35.5|35.69|35.41|11
1738679680000|2025-02-04 14:34:40|35.69|35.41|35.72|35.44|35.72|35.44|35.63|35.35|17
1738679690000|2025-02-04 14:34:50|35.71|35.43|35.63|35.35|35.71|35.43|35.63|35.35|14
1738679700000|2025-02-04 14:35:00|35.61|35.33|35.54|35.26|35.61|35.33|35.53|35.25|19
1738679710000|2025-02-04 14:35:10|35.55|35.27|35.6|35.32|35.61|35.33|35.55|35.27|14
1738679720000|2025-02-04 14:35:20|35.59|35.31|35.58|35.3|35.65|35.37|35.56|35.28|15
1738679730000|2025-02-04 14:35:30|35.59|35.31|35.69|35.41|35.7|35.42|35.59|35.31|10
1738679740000|2025-02-04 14:35:40|35.66|35.38|35.61|35.33|35.67|35.39|35.61|35.33|11
1738679750000|2025-02-04 14:35:50|35.59|35.31|35.61|35.33|35.61|35.33|35.59|35.31|8
1738679760000|2025-02-04 14:36:00|35.62|35.34|35.72|35.44|35.72|35.44|35.62|35.34|9
1738679770000|2025-02-04 14:36:10|35.73|35.45|35.71|35.43|35.76|35.48|35.71|35.43|10
1738679780000|2025-02-04 14:36:20|35.7|35.42|35.6|35.32|35.7|35.42|35.6|35.32|8
1738679790000|2025-02-04 14:36:30|35.61|35.33|35.55|35.27|35.61|35.33|35.55|35.27|11
1738679800000|2025-02-04 14:36:40|35.56|35.28|35.54|35.26|35.57|35.29|35.52|35.24|12
1738679810000|2025-02-04 14:36:50|35.53|35.25|35.54|35.26|35.55|35.27|35.52|35.24|9
1738679820000|2025-02-04 14:37:00|35.53|35.25|35.5|35.22|35.53|35.25|35.46|35.18|15
1738679830000|2025-02-04 14:37:10|35.48|35.2|35.45|35.17|35.48|35.2|35.42|35.14|16
1738679840000|2025-02-04 14:37:20|35.46|35.18|35.54|35.26|35.57|35.29|35.46|35.18|12
1738679850000|2025-02-04 14:37:30|35.56|35.28|35.62|35.34|35.63|35.35|35.56|35.28|10
1738679860000|2025-02-04 14:37:40|35.61|35.33|35.57|35.29|35.62|35.34|35.57|35.29|11
1738679870000|2025-02-04 14:37:50|35.56|35.28|35.56|35.28|35.6|35.32|35.53|35.25|13
1738679880000|2025-02-04 14:38:00|35.57|35.29|35.71|35.43|35.71|35.43|35.57|35.29|19
1738679890000|2025-02-04 14:38:10|35.7|35.42|35.72|35.44|35.72|35.44|35.67|35.39|12
1738679900000|2025-02-04 14:38:20|35.73|35.45|35.77|35.49|35.77|35.49|35.72|35.44|7
1738679910000|2025-02-04 14:38:30|35.79|35.51|35.75|35.47|35.79|35.51|35.72|35.44|9
1738679920000|2025-02-04 14:38:40|35.74|35.46|35.77|35.49|35.77|35.49|35.74|35.46|7
1738679930000|2025-02-04 14:38:50|35.76|35.48|35.74|35.46|35.76|35.48|35.74|35.46|12
1738679940000|2025-02-04 14:39:00|35.73|35.45|35.68|35.4|35.73|35.45|35.64|35.36|16
1738679950000|2025-02-04 14:39:10|35.69|35.41|35.79|35.51|35.79|35.51|35.68|35.4|16
1738679960000|2025-02-04 14:39:20|35.78|35.5|35.81|35.53|35.81|35.53|35.76|35.48|11
1738679970000|2025-02-04 14:39:30|35.82|35.54|35.79|35.51|35.84|35.56|35.79|35.51|10
1738679980000|2025-02-04 14:39:40|35.8|35.52|35.79|35.51|35.83|35.55|35.78|35.5|14
1738679990000|2025-02-04 14:39:50|35.8|35.52|35.75|35.47|35.81|35.53|35.73|35.45|11
1738680000000|2025-02-04 14:40:00|35.76|35.48|35.69|35.41|35.76|35.48|35.69|35.41|12
1738680010000|2025-02-04 14:40:10|35.67|35.39|35.7|35.42|35.7|35.42|35.66|35.38|12
1738680020000|2025-02-04 14:40:20|35.71|35.43|35.71|35.43|35.73|35.45|35.7|35.42|13
1738680030000|2025-02-04 14:40:30|35.73|35.45|35.71|35.43|35.76|35.48|35.67|35.39|13
1738680040000|2025-02-04 14:40:40|35.72|35.44|35.72|35.44|35.77|35.49|35.72|35.44|14
1738680050000|2025-02-04 14:40:50|35.69|35.41|35.67|35.39|35.69|35.41|35.65|35.37|9
1738680060000|2025-02-04 14:41:00|35.66|35.38|35.6|35.32|35.68|35.4|35.6|35.32|11
1738680070000|2025-02-04 14:41:10|35.59|35.31|35.56|35.28|35.61|35.33|35.55|35.27|11
1738680080000|2025-02-04 14:41:20|35.57|35.29|35.57|35.29|35.62|35.34|35.55|35.27|13
1738680090000|2025-02-04 14:41:30|35.56|35.28|35.55|35.27|35.61|35.33|35.53|35.25|15
1738680100000|2025-02-04 14:41:40|35.57|35.29|35.54|35.26|35.57|35.29|35.53|35.25|10
1738680110000|2025-02-04 14:41:50|35.55|35.27|35.58|35.3|35.59|35.31|35.52|35.24|16
1738680120000|2025-02-04 14:42:00|35.59|35.31|35.55|35.27|35.6|35.32|35.53|35.25|11
1738680130000|2025-02-04 14:42:10|35.57|35.29|35.61|35.33|35.62|35.34|35.56|35.28|9
1738680140000|2025-02-04 14:42:20|35.59|35.31|35.58|35.3|35.62|35.34|35.58|35.3|12
1738680150000|2025-02-04 14:42:30|35.53|35.25|35.53|35.25|35.57|35.29|35.52|35.24|14
1738680160000|2025-02-04 14:42:40|35.52|35.24|35.52|35.24|35.54|35.26|35.52|35.24|4
1738680170000|2025-02-04 14:42:50|35.53|35.25|35.59|35.31|35.62|35.34|35.53|35.25|11
1738680180000|2025-02-04 14:43:00|35.6|35.32|35.63|35.35|35.63|35.35|35.57|35.29|8
1738680190000|2025-02-04 14:43:10|35.62|35.34|35.68|35.4|35.69|35.41|35.62|35.34|10
1738680200000|2025-02-04 14:43:20|35.69|35.41|35.66|35.38|35.69|35.41|35.66|35.38|9
1738680210000|2025-02-04 14:43:30|35.65|35.37|35.58|35.3|35.65|35.37|35.57|35.29|17
1738680220000|2025-02-04 14:43:40|35.57|35.29|35.61|35.33|35.62|35.34|35.57|35.29|7
1738680230000|2025-02-04 14:43:50|35.62|35.34|35.61|35.33|35.62|35.34|35.57|35.29|13
1738680240000|2025-02-04 14:44:00|35.57|35.29|35.54|35.26|35.57|35.29|35.53|35.25|10
1738680250000|2025-02-04 14:44:10|35.53|35.25|35.51|35.23|35.53|35.25|35.5|35.22|6
1738680260000|2025-02-04 14:44:20|35.52|35.24|35.56|35.28|35.56|35.28|35.51|35.23|8
1738680270000|2025-02-04 14:44:30|35.57|35.29|35.57|35.29|35.57|35.29|35.52|35.24|11
1738680280000|2025-02-04 14:44:40|35.56|35.28|35.62|35.34|35.63|35.35|35.56|35.28|11
1738680290000|2025-02-04 14:44:50|35.61|35.33|35.62|35.34|35.63|35.35|35.61|35.33|6
1738680300000|2025-02-04 14:45:00|35.61|35.33|35.67|35.39|35.67|35.39|35.61|35.33|8
1738680320000|2025-02-04 14:45:20|35.68|35.4|35.68|35.4|35.7|35.42|35.66|35.38|9
1738680330000|2025-02-04 14:45:30|35.69|35.41|35.7|35.42|35.71|35.43|35.68|35.4|11
1738680340000|2025-02-04 14:45:40|35.69|35.41|35.67|35.39|35.69|35.41|35.63|35.35|13
1738680350000|2025-02-04 14:45:50|35.68|35.4|35.64|35.36|35.7|35.42|35.63|35.35|11
1738680360000|2025-02-04 14:46:00|35.63|35.35|35.58|35.3|35.63|35.35|35.57|35.29|14
1738680370000|2025-02-04 14:46:10|35.59|35.31|35.57|35.29|35.61|35.33|35.57|35.29|9
1738680380000|2025-02-04 14:46:20|35.58|35.3|35.58|35.3|35.6|35.32|35.55|35.27|15
1738680390000|2025-02-04 14:46:30|35.57|35.29|35.56|35.28|35.57|35.29|35.55|35.27|7
1738680400000|2025-02-04 14:46:40|35.55|35.27|35.58|35.3|35.6|35.32|35.54|35.26|12
1738680410000|2025-02-04 14:46:50|35.57|35.29|35.59|35.31|35.59|35.31|35.54|35.26|11
1738680420000|2025-02-04 14:47:00|35.61|35.33|35.58|35.3|35.62|35.34|35.58|35.3|5
1738680430000|2025-02-04 14:47:10|35.57|35.29|35.54|35.26|35.58|35.3|35.5|35.22|10
1738680440000|2025-02-04 14:47:20|35.53|35.25|35.46|35.18|35.53|35.25|35.46|35.18|8
1738680450000|2025-02-04 14:47:30|35.44|35.16|35.48|35.2|35.48|35.2|35.44|35.16|8
1738680460000|2025-02-04 14:47:40|35.47|35.19|35.44|35.16|35.47|35.19|35.42|35.14|9
1738680470000|2025-02-04 14:47:50|35.43|35.15|35.41|35.13|35.43|35.15|35.39|35.11|9
1738680480000|2025-02-04 14:48:00|35.4|35.12|35.31|35.03|35.4|35.12|35.3|35.02|12
1738680490000|2025-02-04 14:48:10|35.32|35.04|35.42|35.14|35.42|35.14|35.32|35.04|9
1738680500000|2025-02-04 14:48:20|35.43|35.15|35.39|35.11|35.46|35.18|35.38|35.1|13
1738680510000|2025-02-04 14:48:30|35.38|35.1|35.38|35.1|35.43|35.15|35.37|35.09|12
1738680520000|2025-02-04 14:48:40|35.37|35.09|35.4|35.12|35.42|35.14|35.37|35.09|8
1738680530000|2025-02-04 14:48:50|35.39|35.11|35.35|35.07|35.39|35.11|35.35|35.07|9
1738680540000|2025-02-04 14:49:00|35.36|35.08|35.37|35.09|35.39|35.11|35.33|35.05|11
1738680550000|2025-02-04 14:49:10|35.38|35.1|35.47|35.19|35.49|35.21|35.38|35.1|12
1738680560000|2025-02-04 14:49:20|35.45|35.17|35.45|35.17|35.46|35.18|35.42|35.14|12
1738680570000|2025-02-04 14:49:30|35.47|35.19|35.45|35.17|35.5|35.22|35.45|35.17|11
1738680580000|2025-02-04 14:49:40|35.44|35.16|35.45|35.17|35.46|35.18|35.42|35.14|11
1738680590000|2025-02-04 14:49:50|35.44|35.16|35.44|35.16|35.45|35.17|35.43|35.15|7
1738680600000|2025-02-04 14:50:00|35.46|35.18|35.55|35.27|35.55|35.27|35.46|35.18|14
1738680610000|2025-02-04 14:50:10|35.54|35.26|35.56|35.28|35.56|35.28|35.52|35.24|8
1738680620000|2025-02-04 14:50:20|35.55|35.27|35.53|35.25|35.56|35.28|35.52|35.24|11
1738680630000|2025-02-04 14:50:30|35.54|35.26|35.51|35.23|35.56|35.28|35.51|35.23|13
1738680640000|2025-02-04 14:50:40|35.52|35.24|35.46|35.18|35.52|35.24|35.46|35.18|9
1738680650000|2025-02-04 14:50:50|35.45|35.17|35.47|35.19|35.47|35.19|35.45|35.17|8
1738680660000|2025-02-04 14:51:00|35.45|35.17|35.44|35.16|35.45|35.17|35.4|35.12|11
1738680670000|2025-02-04 14:51:10|35.43|35.15|35.41|35.13|35.46|35.18|35.4|35.12|12
1738680680000|2025-02-04 14:51:20|35.42|35.14|35.41|35.13|35.42|35.14|35.37|35.09|10
1738680690000|2025-02-04 14:51:30|35.42|35.14|35.45|35.17|35.48|35.2|35.42|35.14|12
1738680700000|2025-02-04 14:51:40|35.44|35.16|35.44|35.16|35.46|35.18|35.42|35.14|9
1738680710000|2025-02-04 14:51:50|35.43|35.15|35.45|35.17|35.46|35.18|35.4|35.12|12
1738680720000|2025-02-04 14:52:00|35.44|35.16|35.41|35.13|35.45|35.17|35.4|35.12|9
1738680730000|2025-02-04 14:52:10|35.42|35.14|35.43|35.15|35.47|35.19|35.42|35.14|13
1738680740000|2025-02-04 14:52:20|35.45|35.17|35.49|35.21|35.5|35.22|35.44|35.16|11
1738680750000|2025-02-04 14:52:30|35.5|35.22|35.51|35.23|35.52|35.24|35.49|35.21|9
1738680760000|2025-02-04 14:52:40|35.5|35.22|35.52|35.24|35.53|35.25|35.49|35.21|9
1738680770000|2025-02-04 14:52:50|35.51|35.23|35.58|35.3|35.58|35.3|35.51|35.23|11
1738680780000|2025-02-04 14:53:00|35.56|35.28|35.61|35.33|35.62|35.34|35.55|35.27|12
1738680790000|2025-02-04 14:53:10|35.62|35.34|35.61|35.33|35.62|35.34|35.6|35.32|8
1738680800000|2025-02-04 14:53:20|35.62|35.34|35.61|35.33|35.64|35.36|35.6|35.32|11
1738680810000|2025-02-04 14:53:30|35.6|35.32|35.58|35.3|35.61|35.33|35.56|35.28|7
1738680820000|2025-02-04 14:53:40|35.59|35.31|35.61|35.33|35.62|35.34|35.58|35.3|11
1738680830000|2025-02-04 14:53:50|35.62|35.34|35.59|35.31|35.62|35.34|35.58|35.3|8
1738680840000|2025-02-04 14:54:00|35.6|35.32|35.57|35.29|35.61|35.33|35.57|35.29|12
1738680850000|2025-02-04 14:54:10|35.58|35.3|35.55|35.27|35.58|35.3|35.55|35.27|9
1738680860000|2025-02-04 14:54:20|35.56|35.28|35.54|35.26|35.56|35.28|35.54|35.26|7
1738680870000|2025-02-04 14:54:30|35.53|35.25|35.54|35.26|35.54|35.26|35.52|35.24|6
1738680880000|2025-02-04 14:54:40|35.53|35.25|35.52|35.24|35.54|35.26|35.52|35.24|8
1738680890000|2025-02-04 14:54:50|35.51|35.23|35.53|35.25|35.53|35.25|35.5|35.22|5
1738680900000|2025-02-04 14:55:00|35.52|35.24|35.55|35.27|35.56|35.28|35.52|35.24|7
1738680910000|2025-02-04 14:55:10|35.54|35.26|35.59|35.31|35.59|35.31|35.54|35.26|8
1738680920000|2025-02-04 14:55:20|35.6|35.32|35.62|35.34|35.62|35.34|35.57|35.29|9
1738680930000|2025-02-04 14:55:30|35.61|35.33|35.6|35.32|35.63|35.35|35.6|35.32|5
1738680940000|2025-02-04 14:55:40|35.61|35.33|35.61|35.33|35.61|35.33|35.57|35.29|8
1738680950000|2025-02-04 14:55:50|35.6|35.32|35.63|35.35|35.64|35.36|35.6|35.32|9
1738680960000|2025-02-04 14:56:00|35.62|35.34|35.61|35.33|35.65|35.37|35.61|35.33|10
1738680970000|2025-02-04 14:56:10|35.62|35.34|35.63|35.35|35.66|35.38|35.62|35.34|12
1738680980000|2025-02-04 14:56:20|35.61|35.33|35.6|35.32|35.62|35.34|35.6|35.32|4
1738680990000|2025-02-04 14:56:30|35.61|35.33|35.65|35.37|35.65|35.37|35.6|35.32|9
1738681000000|2025-02-04 14:56:40|35.64|35.36|35.61|35.33|35.64|35.36|35.61|35.33|3
1738681010000|2025-02-04 14:56:50|35.6|35.32|35.63|35.35|35.63|35.35|35.6|35.32|6
1738681020000|2025-02-04 14:57:00|35.62|35.34|35.57|35.29|35.62|35.34|35.56|35.28|6
1738681030000|2025-02-04 14:57:10|35.56|35.28|35.56|35.28|35.56|35.28|35.55|35.27|5
1738681040000|2025-02-04 14:57:20|35.57|35.29|35.55|35.27|35.59|35.31|35.55|35.27|5
1738681050000|2025-02-04 14:57:30|35.56|35.28|35.55|35.27|35.56|35.28|35.53|35.25|7
1738681060000|2025-02-04 14:57:40|35.56|35.28|35.53|35.25|35.56|35.28|35.53|35.25|7
1738681070000|2025-02-04 14:57:50|35.54|35.26|35.51|35.23|35.54|35.26|35.51|35.23|3
1738681080000|2025-02-04 14:58:00|35.5|35.22|35.49|35.21|35.5|35.22|35.47|35.19|4
1738681090000|2025-02-04 14:58:10|35.48|35.2|35.49|35.21|35.49|35.21|35.47|35.19|6
1738681100000|2025-02-04 14:58:20|35.48|35.2|35.55|35.27|35.56|35.28|35.48|35.2|10
1738681110000|2025-02-04 14:58:30|35.54|35.26|35.52|35.24|35.54|35.26|35.51|35.23|9
1738681120000|2025-02-04 14:58:40|35.53|35.25|35.55|35.27|35.56|35.28|35.52|35.24|8
1738681130000|2025-02-04 14:58:50|35.56|35.28|35.54|35.26|35.56|35.28|35.54|35.26|3
1738681140000|2025-02-04 14:59:00|35.55|35.27|35.52|35.24|35.55|35.27|35.52|35.24|6
1738681150000|2025-02-04 14:59:10|35.53|35.25|35.53|35.25|35.53|35.25|35.53|35.25|1
1738681160000|2025-02-04 14:59:20|35.52|35.24|35.49|35.21|35.52|35.24|35.49|35.21|9
1738681170000|2025-02-04 14:59:30|35.5|35.22|35.52|35.24|35.53|35.25|35.5|35.22|5
1738681180000|2025-02-04 14:59:40|35.53|35.25|35.53|35.25|35.53|35.25|35.52|35.24|3
1738681190000|2025-02-04 14:59:50|35.54|35.26|35.53|35.25|35.54|35.26|35.53|35.25|2
1738681200000|2025-02-04 15:00:00|35.52|35.24|35.65|35.37|35.65|35.37|35.52|35.24|15
1738681210000|2025-02-04 15:00:10|35.66|35.38|35.66|35.38|35.69|35.41|35.65|35.37|9
1738681220000|2025-02-04 15:00:20|35.68|35.4|35.67|35.39|35.69|35.41|35.65|35.37|10
1738681230000|2025-02-04 15:00:30|35.68|35.4|35.71|35.43|35.71|35.43|35.68|35.4|8
1738681240000|2025-02-04 15:00:40|35.72|35.44|35.68|35.4|35.73|35.45|35.67|35.39|10
1738681250000|2025-02-04 15:00:50|35.69|35.41|35.62|35.34|35.69|35.41|35.61|35.33|12
1738681260000|2025-02-04 15:01:00|35.61|35.33|35.58|35.3|35.63|35.35|35.57|35.29|14
1738681270000|2025-02-04 15:01:10|35.6|35.32|35.56|35.28|35.6|35.32|35.55|35.27|13
1738681280000|2025-02-04 15:01:20|35.57|35.29|35.53|35.25|35.57|35.29|35.53|35.25|7
1738681290000|2025-02-04 15:01:30|35.54|35.26|35.49|35.21|35.54|35.26|35.49|35.21|13
1738681300000|2025-02-04 15:01:40|35.5|35.22|35.49|35.21|35.51|35.23|35.48|35.2|7
1738681310000|2025-02-04 15:01:50|35.5|35.22|35.49|35.21|35.5|35.22|35.47|35.19|6
1738681320000|2025-02-04 15:02:00|35.5|35.22|35.44|35.16|35.5|35.22|35.43|35.15|11
1738681330000|2025-02-04 15:02:10|35.43|35.15|35.34|35.06|35.43|35.15|35.34|35.06|10
1738681340000|2025-02-04 15:02:20|35.33|35.05|35.35|35.07|35.39|35.11|35.33|35.05|11
1738681350000|2025-02-04 15:02:30|35.36|35.08|35.36|35.08|35.38|35.1|35.35|35.07|12
1738681360000|2025-02-04 15:02:40|35.37|35.09|35.34|35.06|35.38|35.1|35.34|35.06|11
1738681370000|2025-02-04 15:02:50|35.35|35.07|35.35|35.07|35.36|35.08|35.34|35.06|5
1738681380000|2025-02-04 15:03:00|35.36|35.08|35.33|35.05|35.36|35.08|35.29|35.01|11
1738681390000|2025-02-04 15:03:10|35.32|35.04|35.27|34.99|35.32|35.04|35.27|34.99|14
1738681400000|2025-02-04 15:03:20|35.26|34.98|35.3|35.02|35.31|35.03|35.26|34.98|14
1738681410000|2025-02-04 15:03:30|35.29|35.01|35.35|35.07|35.35|35.07|35.29|35.01|9
1738681420000|2025-02-04 15:03:40|35.37|35.09|35.28|35|35.37|35.09|35.28|35|11
1738681430000|2025-02-04 15:03:50|35.29|35.01|35.26|34.98|35.3|35.02|35.25|34.97|9
1738681440000|2025-02-04 15:04:00|35.27|34.99|35.3|35.02|35.3|35.02|35.25|34.97|12
1738681450000|2025-02-04 15:04:10|35.31|35.03|35.35|35.07|35.37|35.09|35.31|35.03|7
1738681460000|2025-02-04 15:04:20|35.34|35.06|35.29|35.01|35.35|35.07|35.29|35.01|11
1738681470000|2025-02-04 15:04:30|35.28|35|35.29|35.01|35.3|35.02|35.27|34.99|12
1738681480000|2025-02-04 15:04:40|35.3|35.02|35.39|35.11|35.39|35.11|35.3|35.02|11
1738681490000|2025-02-04 15:04:50|35.38|35.1|35.36|35.08|35.38|35.1|35.36|35.08|11
1738681500000|2025-02-04 15:05:00|35.35|35.07|35.43|35.15|35.43|35.15|35.34|35.06|12
1738681510000|2025-02-04 15:05:10|35.44|35.16|35.44|35.16|35.44|35.16|35.37|35.09|12
1738681520000|2025-02-04 15:05:20|35.43|35.15|35.42|35.14|35.44|35.16|35.38|35.1|11
1738681530000|2025-02-04 15:05:30|35.41|35.13|35.44|35.16|35.46|35.18|35.41|35.13|12
1738681540000|2025-02-04 15:05:40|35.45|35.17|35.45|35.17|35.46|35.18|35.43|35.15|10
1738681550000|2025-02-04 15:05:50|35.44|35.16|35.43|35.15|35.44|35.16|35.4|35.12|13
1738681560000|2025-02-04 15:06:00|35.44|35.16|35.44|35.16|35.45|35.17|35.43|35.15|10
1738681570000|2025-02-04 15:06:10|35.43|35.15|35.39|35.11|35.44|35.16|35.39|35.11|12
1738681580000|2025-02-04 15:06:20|35.38|35.1|35.39|35.11|35.39|35.11|35.35|35.07|10
1738681590000|2025-02-04 15:06:30|35.4|35.12|35.45|35.17|35.46|35.18|35.4|35.12|8
1738681600000|2025-02-04 15:06:40|35.46|35.18|35.44|35.16|35.47|35.19|35.41|35.13|9
1738681610000|2025-02-04 15:06:50|35.45|35.17|35.46|35.18|35.47|35.19|35.44|35.16|9
1738681620000|2025-02-04 15:07:00|35.48|35.2|35.49|35.21|35.5|35.22|35.47|35.19|8
1738681630000|2025-02-04 15:07:10|35.48|35.2|35.49|35.21|35.52|35.24|35.48|35.2|10
1738681640000|2025-02-04 15:07:20|35.5|35.22|35.5|35.22|35.51|35.23|35.46|35.18|10
1738681650000|2025-02-04 15:07:30|35.51|35.23|35.49|35.21|35.54|35.26|35.49|35.21|10
1738681660000|2025-02-04 15:07:40|35.48|35.2|35.49|35.21|35.5|35.22|35.45|35.17|10
1738681670000|2025-02-04 15:07:50|35.48|35.2|35.5|35.22|35.51|35.23|35.48|35.2|9
1738681680000|2025-02-04 15:08:00|35.51|35.23|35.45|35.17|35.52|35.24|35.45|35.17|12
1738681690000|2025-02-04 15:08:10|35.44|35.16|35.41|35.13|35.44|35.16|35.39|35.11|13
1738681700000|2025-02-04 15:08:20|35.39|35.11|35.47|35.19|35.47|35.19|35.39|35.11|12
1738681710000|2025-02-04 15:08:30|35.46|35.18|35.41|35.13|35.47|35.19|35.41|35.13|9
1738681720000|2025-02-04 15:08:40|35.39|35.11|35.43|35.15|35.44|35.16|35.38|35.1|13
1738681730000|2025-02-04 15:08:50|35.42|35.14|35.39|35.11|35.42|35.14|35.39|35.11|7
1738681740000|2025-02-04 15:09:00|35.4|35.12|35.38|35.1|35.4|35.12|35.34|35.06|10
1738681750000|2025-02-04 15:09:10|35.37|35.09|35.37|35.09|35.38|35.1|35.35|35.07|16
1738681760000|2025-02-04 15:09:20|35.38|35.1|35.45|35.17|35.47|35.19|35.38|35.1|11
1738681770000|2025-02-04 15:09:30|35.44|35.16|35.49|35.21|35.49|35.21|35.43|35.15|10
1738681780000|2025-02-04 15:09:40|35.48|35.2|35.45|35.17|35.49|35.21|35.44|35.16|10
1738681790000|2025-02-04 15:09:50|35.44|35.16|35.44|35.16|35.48|35.2|35.44|35.16|6
1738681800000|2025-02-04 15:10:00|35.43|35.15|35.45|35.17|35.45|35.17|35.39|35.11|13
1738681810000|2025-02-04 15:10:10|35.46|35.18|35.49|35.21|35.49|35.21|35.45|35.17|10
1738681820000|2025-02-04 15:10:20|35.48|35.2|35.49|35.21|35.52|35.24|35.47|35.19|13
1738681830000|2025-02-04 15:10:30|35.47|35.19|35.51|35.23|35.52|35.24|35.46|35.18|8
1738681840000|2025-02-04 15:10:40|35.53|35.25|35.47|35.19|35.54|35.26|35.46|35.18|12
1738681850000|2025-02-04 15:10:50|35.48|35.2|35.53|35.25|35.53|35.25|35.47|35.19|6
1738681860000|2025-02-04 15:11:00|35.52|35.24|35.51|35.23|35.55|35.27|35.51|35.23|10
1738681870000|2025-02-04 15:11:10|35.52|35.24|35.47|35.19|35.54|35.26|35.47|35.19|10
1738681880000|2025-02-04 15:11:20|35.46|35.18|35.45|35.17|35.48|35.2|35.45|35.17|12
1738681890000|2025-02-04 15:11:30|35.46|35.18|35.42|35.14|35.46|35.18|35.42|35.14|8
1738681900000|2025-02-04 15:11:40|35.41|35.13|35.43|35.15|35.44|35.16|35.41|35.13|14
1738681910000|2025-02-04 15:11:50|35.44|35.16|35.49|35.21|35.5|35.22|35.44|35.16|7
1738681920000|2025-02-04 15:12:00|35.47|35.19|35.41|35.13|35.47|35.19|35.41|35.13|12
1738681930000|2025-02-04 15:12:10|35.4|35.12|35.38|35.1|35.43|35.15|35.38|35.1|12
1738681940000|2025-02-04 15:12:20|35.39|35.11|35.41|35.13|35.41|35.13|35.39|35.11|5
1738681950000|2025-02-04 15:12:30|35.42|35.14|35.39|35.11|35.44|35.16|35.38|35.1|11
1738681960000|2025-02-04 15:12:40|35.38|35.1|35.37|35.09|35.38|35.1|35.33|35.05|11
1738681970000|2025-02-04 15:12:50|35.36|35.08|35.33|35.05|35.36|35.08|35.33|35.05|6
1738681980000|2025-02-04 15:13:00|35.34|35.06|35.34|35.06|35.35|35.07|35.32|35.04|6
1738681990000|2025-02-04 15:13:10|35.32|35.04|35.31|35.03|35.34|35.06|35.31|35.03|14
1738682000000|2025-02-04 15:13:20|35.3|35.02|35.25|34.97|35.32|35.04|35.25|34.97|10
1738682010000|2025-02-04 15:13:30|35.24|34.96|35.2|34.92|35.25|34.97|35.2|34.92|8
1738682020000|2025-02-04 15:13:40|35.19|34.91|35.21|34.93|35.22|34.94|35.15|34.87|12
1738682030000|2025-02-04 15:13:50|35.2|34.92|35.1|34.82|35.2|34.92|35.1|34.82|13
1738682040000|2025-02-04 15:14:00|35.11|34.83|35.15|34.87|35.17|34.89|35.11|34.83|10
1738682050000|2025-02-04 15:14:10|35.17|34.89|35.18|34.9|35.23|34.95|35.17|34.89|13
1738682060000|2025-02-04 15:14:20|35.17|34.89|35.18|34.9|35.2|34.92|35.17|34.89|11
1738682070000|2025-02-04 15:14:30|35.17|34.89|35.13|34.85|35.17|34.89|35.13|34.85|9
1738682080000|2025-02-04 15:14:40|35.14|34.86|35.12|34.84|35.18|34.9|35.12|34.84|11
1738682090000|2025-02-04 15:14:50|35.13|34.85|35.14|34.86|35.15|34.87|35.12|34.84|8
1738682100000|2025-02-04 15:15:00|35.13|34.85|35.22|34.94|35.22|34.94|35.13|34.85|12
1738682110000|2025-02-04 15:15:10|35.24|34.96|35.28|35|35.28|35|35.24|34.96|11
1738682120000|2025-02-04 15:15:20|35.29|35.01|35.24|34.96|35.29|35.01|35.23|34.95|13
1738682130000|2025-02-04 15:15:30|35.25|34.97|35.28|35|35.28|35|35.23|34.95|9
1738682140000|2025-02-04 15:15:40|35.29|35.01|35.24|34.96|35.29|35.01|35.24|34.96|9
1738682150000|2025-02-04 15:15:50|35.22|34.94|35.2|34.92|35.22|34.94|35.2|34.92|11
1738682160000|2025-02-04 15:16:00|35.21|34.93|35.23|34.95|35.25|34.97|35.21|34.93|15
1738682170000|2025-02-04 15:16:10|35.22|34.94|35.19|34.91|35.25|34.97|35.19|34.91|12
1738682180000|2025-02-04 15:16:20|35.2|34.92|35.17|34.89|35.22|34.94|35.17|34.89|10
1738682190000|2025-02-04 15:16:30|35.18|34.9|35.09|34.81|35.18|34.9|35.09|34.81|8
1738682200000|2025-02-04 15:16:40|35.08|34.8|35.07|34.79|35.1|34.82|35.07|34.79|8
1738682210000|2025-02-04 15:16:50|35.06|34.78|35.03|34.75|35.06|34.78|35.02|34.74|9
1738682220000|2025-02-04 15:17:00|35.02|34.74|34.95|34.67|35.02|34.74|34.95|34.67|15
1738682230000|2025-02-04 15:17:10|34.96|34.68|34.94|34.66|34.98|34.7|34.94|34.66|11
1738682240000|2025-02-04 15:17:20|34.96|34.68|34.94|34.66|34.96|34.68|34.92|34.64|10
1738682250000|2025-02-04 15:17:30|34.95|34.67|34.92|34.64|34.96|34.68|34.92|34.64|10
1738682260000|2025-02-04 15:17:40|34.93|34.65|34.91|34.63|34.94|34.66|34.9|34.62|12
1738682270000|2025-02-04 15:17:50|34.9|34.62|34.84|34.56|34.9|34.62|34.78|34.5|17
1738682280000|2025-02-04 15:18:00|34.83|34.55|34.86|34.58|34.86|34.58|34.82|34.54|13
1738682290000|2025-02-04 15:18:10|34.85|34.57|34.76|34.48|34.85|34.57|34.74|34.46|15
1738682300000|2025-02-04 15:18:20|34.77|34.49|34.8|34.52|34.84|34.56|34.77|34.49|15
1738682310000|2025-02-04 15:18:30|34.79|34.51|34.81|34.53|34.84|34.56|34.73|34.45|15
1738682320000|2025-02-04 15:18:40|34.82|34.54|34.82|34.54|34.86|34.58|34.81|34.53|12
1738682330000|2025-02-04 15:18:50|34.81|34.53|34.8|34.52|34.83|34.55|34.78|34.5|12
1738682340000|2025-02-04 15:19:00|34.79|34.51|34.83|34.55|34.85|34.57|34.79|34.51|17
1738682350000|2025-02-04 15:19:10|34.84|34.56|34.85|34.57|34.88|34.6|34.81|34.53|10
1738682360000|2025-02-04 15:19:20|34.86|34.58|34.91|34.63|34.91|34.63|34.81|34.53|11
1738682370000|2025-02-04 15:19:30|34.93|34.65|35.01|34.73|35.03|34.75|34.93|34.65|13
1738682380000|2025-02-04 15:19:40|35|34.72|34.93|34.65|35.02|34.74|34.93|34.65|18
1738682390000|2025-02-04 15:19:50|34.92|34.64|34.92|34.64|34.92|34.64|34.89|34.61|11
1738682400000|2025-02-04 15:20:00|34.93|34.65|34.98|34.7|34.99|34.71|34.93|34.65|18
1738682410000|2025-02-04 15:20:10|34.97|34.69|34.99|34.71|35.01|34.73|34.94|34.66|14
1738682420000|2025-02-04 15:20:20|35|34.72|34.96|34.68|35.02|34.74|34.96|34.68|18
1738682430000|2025-02-04 15:20:30|34.95|34.67|34.89|34.61|34.95|34.67|34.87|34.59|12
1738682440000|2025-02-04 15:20:40|34.88|34.6|34.88|34.6|34.91|34.63|34.88|34.6|14
1738682450000|2025-02-04 15:20:50|34.87|34.59|34.86|34.58|34.88|34.6|34.85|34.57|8
1738682460000|2025-02-04 15:21:00|34.85|34.57|35.01|34.73|35.01|34.73|34.85|34.57|17
1738682470000|2025-02-04 15:21:10|35|34.72|34.99|34.71|35.01|34.73|34.98|34.7|9
1738682480000|2025-02-04 15:21:20|35|34.72|35.11|34.83|35.11|34.83|35|34.72|17
1738682490000|2025-02-04 15:21:30|35.1|34.82|34.99|34.71|35.1|34.82|34.99|34.71|15
1738682500000|2025-02-04 15:21:40|34.98|34.7|35.08|34.8|35.09|34.81|34.98|34.7|12
1738682510000|2025-02-04 15:21:50|35.09|34.81|35.1|34.82|35.11|34.83|35.08|34.8|12
1738682520000|2025-02-04 15:22:00|35.09|34.81|35.1|34.82|35.13|34.85|35.08|34.8|15
1738682530000|2025-02-04 15:22:10|35.08|34.8|35.07|34.79|35.12|34.84|35.05|34.77|10
1738682540000|2025-02-04 15:22:20|35.08|34.8|35.13|34.85|35.13|34.85|35.08|34.8|13
1738682550000|2025-02-04 15:22:30|35.14|34.86|35.12|34.84|35.16|34.88|35.12|34.84|12
1738682560000|2025-02-04 15:22:40|35.13|34.85|35.02|34.74|35.14|34.86|35.02|34.74|17
1738682570000|2025-02-04 15:22:50|35.03|34.75|35|34.72|35.06|34.78|35|34.72|10
1738682580000|2025-02-04 15:23:00|34.99|34.71|35.02|34.74|35.03|34.75|34.98|34.7|13
1738682590000|2025-02-04 15:23:10|35.03|34.75|35.09|34.81|35.09|34.81|35.03|34.75|15
1738682600000|2025-02-04 15:23:20|35.08|34.8|35.03|34.75|35.09|34.81|35|34.72|13
1738682610000|2025-02-04 15:23:30|35.04|34.76|35|34.72|35.05|34.77|35|34.72|11
1738682620000|2025-02-04 15:23:40|35.02|34.74|35.07|34.79|35.09|34.81|35.02|34.74|17
1738682630000|2025-02-04 15:23:50|35.08|34.8|35.04|34.76|35.08|34.8|35.02|34.74|8
1738682640000|2025-02-04 15:24:00|35.01|34.73|35.04|34.76|35.05|34.77|34.98|34.7|15
1738682650000|2025-02-04 15:24:10|35.03|34.75|35.03|34.75|35.05|34.77|35.01|34.73|10
1738682660000|2025-02-04 15:24:20|35.05|34.77|35.04|34.76|35.07|34.79|35.03|34.75|14
1738682670000|2025-02-04 15:24:30|35.02|34.74|35.1|34.82|35.1|34.82|35.02|34.74|8
1738682680000|2025-02-04 15:24:40|35.09|34.81|35.06|34.78|35.1|34.82|35.06|34.78|10
1738682690000|2025-02-04 15:24:50|35.09|34.81|35.04|34.76|35.1|34.82|35.04|34.76|13
1738682700000|2025-02-04 15:25:00|35.03|34.75|35.15|34.87|35.15|34.87|35.03|34.75|13
1738682710000|2025-02-04 15:25:10|35.16|34.88|35.14|34.86|35.17|34.89|35.14|34.86|9
1738682720000|2025-02-04 15:25:20|35.13|34.85|35.19|34.91|35.2|34.92|35.1|34.82|14
1738682730000|2025-02-04 15:25:30|35.18|34.9|35.19|34.91|35.19|34.91|35.14|34.86|15
1738682740000|2025-02-04 15:25:40|35.2|34.92|35.21|34.93|35.22|34.94|35.2|34.92|8
1738682750000|2025-02-04 15:25:50|35.22|34.94|35.2|34.92|35.22|34.94|35.19|34.91|7
1738682760000|2025-02-04 15:26:00|35.19|34.91|35.08|34.8|35.19|34.91|35.08|34.8|14
1738682770000|2025-02-04 15:26:10|35.09|34.81|35.18|34.9|35.18|34.9|35.09|34.81|12
1738682780000|2025-02-04 15:26:20|35.19|34.91|35.2|34.92|35.21|34.93|35.19|34.91|8
1738682790000|2025-02-04 15:26:30|35.19|34.91|35.19|34.91|35.2|34.92|35.18|34.9|9
1738682800000|2025-02-04 15:26:40|35.18|34.9|35.26|34.98|35.26|34.98|35.16|34.88|12
1738682810000|2025-02-04 15:26:50|35.25|34.97|35.24|34.96|35.26|34.98|35.23|34.95|10
1738682820000|2025-02-04 15:27:00|35.26|34.98|35.25|34.97|35.27|34.99|35.23|34.95|12
1738682830000|2025-02-04 15:27:10|35.24|34.96|35.14|34.86|35.24|34.96|35.13|34.85|10
1738682840000|2025-02-04 15:27:20|35.15|34.87|35.19|34.91|35.19|34.91|35.15|34.87|11
1738682850000|2025-02-04 15:27:30|35.2|34.92|35.14|34.86|35.2|34.92|35.13|34.85|10
1738682860000|2025-02-04 15:27:40|35.15|34.87|35.19|34.91|35.19|34.91|35.14|34.86|11
1738682870000|2025-02-04 15:27:50|35.18|34.9|35.17|34.89|35.19|34.91|35.15|34.87|15
1738682880000|2025-02-04 15:28:00|35.18|34.9|35.25|34.97|35.25|34.97|35.17|34.89|12
1738682890000|2025-02-04 15:28:10|35.24|34.96|35.23|34.95|35.24|34.96|35.2|34.92|8
1738682900000|2025-02-04 15:28:20|35.21|34.93|35.2|34.92|35.23|34.95|35.2|34.92|9
1738682910000|2025-02-04 15:28:30|35.19|34.91|35.17|34.89|35.2|34.92|35.15|34.87|10
1738682920000|2025-02-04 15:28:40|35.18|34.9|35.19|34.91|35.21|34.93|35.18|34.9|8
1738682930000|2025-02-04 15:28:50|35.2|34.92|35.18|34.9|35.2|34.92|35.16|34.88|11
1738682940000|2025-02-04 15:29:00|35.17|34.89|35.14|34.86|35.17|34.89|35.14|34.86|10
1738682950000|2025-02-04 15:29:10|35.16|34.88|35.2|34.92|35.2|34.92|35.14|34.86|13
1738682960000|2025-02-04 15:29:20|35.18|34.9|35.18|34.9|35.19|34.91|35.16|34.88|8
1738682970000|2025-02-04 15:29:30|35.16|34.88|35.13|34.85|35.16|34.88|35.11|34.83|9
1738682980000|2025-02-04 15:29:40|35.12|34.84|35.13|34.85|35.14|34.86|35.12|34.84|7
1738682990000|2025-02-04 15:29:50|35.12|34.84|35.1|34.82|35.15|34.87|35.1|34.82|10
1738683000000|2025-02-04 15:30:00|35.11|34.83|35.05|34.77|35.12|34.84|35.05|34.77|13
1738683010000|2025-02-04 15:30:10|35.04|34.76|35.03|34.75|35.04|34.76|35.01|34.73|9
1738683020000|2025-02-04 15:30:20|35.02|34.74|35.04|34.76|35.04|34.76|35|34.72|12
1738683030000|2025-02-04 15:30:30|35.03|34.75|35.06|34.78|35.06|34.78|35.02|34.74|10
1738683040000|2025-02-04 15:30:40|35.07|34.79|35.04|34.76|35.08|34.8|35.04|34.76|10
1738683050000|2025-02-04 15:30:50|35.03|34.75|35.03|34.75|35.04|34.76|35.02|34.74|13
1738683060000|2025-02-04 15:31:00|35.02|34.74|35.02|34.74|35.03|34.75|34.99|34.71|9
1738683070000|2025-02-04 15:31:10|35.01|34.73|34.98|34.7|35.01|34.73|34.97|34.69|12
1738683080000|2025-02-04 15:31:20|34.99|34.71|35.09|34.81|35.09|34.81|34.99|34.71|8
1738683090000|2025-02-04 15:31:30|35.08|34.8|35.07|34.79|35.09|34.81|35.06|34.78|6
1738683100000|2025-02-04 15:31:40|35.08|34.8|35.14|34.86|35.14|34.86|35.06|34.78|15
1738683110000|2025-02-04 15:31:50|35.13|34.85|35.15|34.87|35.15|34.87|35.11|34.83|10
1738683120000|2025-02-04 15:32:00|35.16|34.88|35.2|34.92|35.2|34.92|35.16|34.88|10
1738683130000|2025-02-04 15:32:10|35.18|34.9|35.17|34.89|35.19|34.91|35.17|34.89|6
1738683140000|2025-02-04 15:32:20|35.18|34.9|35.19|34.91|35.21|34.93|35.16|34.88|19
1738683150000|2025-02-04 15:32:30|35.2|34.92|35.16|34.88|35.2|34.92|35.14|34.86|12
1738683160000|2025-02-04 15:32:40|35.17|34.89|35.22|34.94|35.22|34.94|35.17|34.89|16
1738683170000|2025-02-04 15:32:50|35.21|34.93|35.15|34.87|35.21|34.93|35.15|34.87|12
1738683180000|2025-02-04 15:33:00|35.14|34.86|35.16|34.88|35.19|34.91|35.12|34.84|15
1738683190000|2025-02-04 15:33:10|35.17|34.89|35.2|34.92|35.22|34.94|35.15|34.87|10
1738683200000|2025-02-04 15:33:20|35.22|34.94|35.25|34.97|35.25|34.97|35.21|34.93|8
1738683210000|2025-02-04 15:33:30|35.23|34.95|35.22|34.94|35.23|34.95|35.19|34.91|10
1738683220000|2025-02-04 15:33:40|35.23|34.95|35.27|34.99|35.29|35.01|35.23|34.95|11
1738683230000|2025-02-04 15:33:50|35.26|34.98|35.29|35.01|35.3|35.02|35.26|34.98|6
1738683240000|2025-02-04 15:34:00|35.28|35|35.27|34.99|35.29|35.01|35.21|34.93|15
1738683250000|2025-02-04 15:34:10|35.26|34.98|35.26|34.98|35.29|35.01|35.26|34.98|12
1738683260000|2025-02-04 15:34:20|35.27|34.99|35.28|35|35.3|35.02|35.27|34.99|12
1738683270000|2025-02-04 15:34:30|35.27|34.99|35.29|35.01|35.29|35.01|35.22|34.94|13
1738683280000|2025-02-04 15:34:40|35.28|35|35.3|35.02|35.31|35.03|35.27|34.99|8
1738683290000|2025-02-04 15:34:50|35.31|35.03|35.27|34.99|35.31|35.03|35.27|34.99|7
1738683300000|2025-02-04 15:35:00|35.26|34.98|35.34|35.06|35.34|35.06|35.25|34.97|12
1738683310000|2025-02-04 15:35:10|35.35|35.07|35.31|35.03|35.35|35.07|35.31|35.03|11
1738683320000|2025-02-04 15:35:20|35.3|35.02|35.34|35.06|35.35|35.07|35.28|35|12
1738683330000|2025-02-04 15:35:30|35.35|35.07|35.32|35.04|35.37|35.09|35.32|35.04|10
1738683340000|2025-02-04 15:35:40|35.33|35.05|35.31|35.03|35.36|35.08|35.31|35.03|10
1738683350000|2025-02-04 15:35:50|35.32|35.04|35.31|35.03|35.36|35.08|35.31|35.03|11
1738683360000|2025-02-04 15:36:00|35.3|35.02|35.36|35.08|35.36|35.08|35.3|35.02|12
1738683370000|2025-02-04 15:36:10|35.35|35.07|35.28|35|35.35|35.07|35.28|35|12
1738683380000|2025-02-04 15:36:20|35.29|35.01|35.32|35.04|35.34|35.06|35.29|35.01|12
1738683390000|2025-02-04 15:36:30|35.33|35.05|35.31|35.03|35.35|35.07|35.29|35.01|12
1738683400000|2025-02-04 15:36:40|35.32|35.04|35.32|35.04|35.35|35.07|35.31|35.03|10
1738683410000|2025-02-04 15:36:50|35.31|35.03|35.28|35|35.33|35.05|35.27|34.99|10
1738683420000|2025-02-04 15:37:00|35.27|34.99|35.27|34.99|35.29|35.01|35.26|34.98|11
1738683430000|2025-02-04 15:37:10|35.28|35|35.32|35.04|35.32|35.04|35.27|34.99|11
1738683440000|2025-02-04 15:37:20|35.33|35.05|35.28|35|35.33|35.05|35.27|34.99|11
1738683450000|2025-02-04 15:37:30|35.27|34.99|35.26|34.98|35.28|35|35.24|34.96|12
1738683460000|2025-02-04 15:37:40|35.25|34.97|35.26|34.98|35.27|34.99|35.24|34.96|8
1738683470000|2025-02-04 15:37:50|35.25|34.97|35.25|34.97|35.26|34.98|35.24|34.96|5
1738683480000|2025-02-04 15:38:00|35.26|34.98|35.22|34.94|35.26|34.98|35.21|34.93|10
1738683490000|2025-02-04 15:38:10|35.24|34.96|35.24|34.96|35.24|34.96|35.22|34.94|7
1738683500000|2025-02-04 15:38:20|35.23|34.95|35.27|34.99|35.27|34.99|35.22|34.94|11
1738683510000|2025-02-04 15:38:30|35.28|35|35.29|35.01|35.32|35.04|35.28|35|7
1738683530000|2025-02-04 15:38:50|35.34|35.06|35.32|35.04|35.34|35.06|35.3|35.02|6
1738683540000|2025-02-04 15:39:00|35.31|35.03|35.33|35.05|35.33|35.05|35.3|35.02|10
1738683550000|2025-02-04 15:39:10|35.32|35.04|35.32|35.04|35.33|35.05|35.31|35.03|7
1738683560000|2025-02-04 15:39:20|35.33|35.05|35.31|35.03|35.34|35.06|35.3|35.02|11
1738683570000|2025-02-04 15:39:30|35.3|35.02|35.32|35.04|35.33|35.05|35.3|35.02|7
1738683580000|2025-02-04 15:39:40|35.33|35.05|35.3|35.02|35.35|35.07|35.3|35.02|10
1738683590000|2025-02-04 15:39:50|35.29|35.01|35.29|35.01|35.3|35.02|35.27|34.99|9
1738683600000|2025-02-04 15:40:00|35.28|35|35.29|35.01|35.3|35.02|35.26|34.98|9
1738683610000|2025-02-04 15:40:10|35.3|35.02|35.32|35.04|35.34|35.06|35.29|35.01|11
1738683620000|2025-02-04 15:40:20|35.33|35.05|35.33|35.05|35.34|35.06|35.32|35.04|8
1738683630000|2025-02-04 15:40:30|35.34|35.06|35.36|35.08|35.36|35.08|35.32|35.04|8
1738683640000|2025-02-04 15:40:40|35.35|35.07|35.33|35.05|35.35|35.07|35.33|35.05|9
1738683650000|2025-02-04 15:40:50|35.32|35.04|35.34|35.06|35.36|35.08|35.32|35.04|9
1738683660000|2025-02-04 15:41:00|35.33|35.05|35.28|35|35.33|35.05|35.28|35|8
1738683670000|2025-02-04 15:41:10|35.27|34.99|35.26|34.98|35.29|35.01|35.26|34.98|10
1738683680000|2025-02-04 15:41:20|35.28|35|35.29|35.01|35.29|35.01|35.26|34.98|8
1738683690000|2025-02-04 15:41:30|35.28|35|35.29|35.01|35.3|35.02|35.28|35|7
1738683700000|2025-02-04 15:41:40|35.3|35.02|35.27|34.99|35.3|35.02|35.27|34.99|7
1738683710000|2025-02-04 15:41:50|35.28|35|35.31|35.03|35.31|35.03|35.28|35|8
1738683720000|2025-02-04 15:42:00|35.3|35.02|35.32|35.04|35.34|35.06|35.3|35.02|14
1738683730000|2025-02-04 15:42:10|35.31|35.03|35.3|35.02|35.31|35.03|35.28|35|8
1738683740000|2025-02-04 15:42:20|35.31|35.03|35.33|35.05|35.34|35.06|35.31|35.03|9
1738683750000|2025-02-04 15:42:30|35.34|35.06|35.33|35.05|35.34|35.06|35.31|35.03|6
1738683760000|2025-02-04 15:42:40|35.32|35.04|35.33|35.05|35.34|35.06|35.31|35.03|10
1738683770000|2025-02-04 15:42:50|35.32|35.04|35.28|35|35.34|35.06|35.28|35|13
1738683780000|2025-02-04 15:43:00|35.29|35.01|35.26|34.98|35.3|35.02|35.26|34.98|10
1738683790000|2025-02-04 15:43:10|35.27|34.99|35.24|34.96|35.29|35.01|35.24|34.96|13
1738683800000|2025-02-04 15:43:20|35.23|34.95|35.26|34.98|35.27|34.99|35.23|34.95|11
1738683810000|2025-02-04 15:43:30|35.25|34.97|35.25|34.97|35.26|34.98|35.24|34.96|7
1738683820000|2025-02-04 15:43:40|35.24|34.96|35.2|34.92|35.25|34.97|35.18|34.9|12
1738683830000|2025-02-04 15:43:50|35.19|34.91|35.21|34.93|35.21|34.93|35.19|34.91|9
1738683840000|2025-02-04 15:44:00|35.22|34.94|35.2|34.92|35.22|34.94|35.2|34.92|7
1738683850000|2025-02-04 15:44:10|35.19|34.91|35.25|34.97|35.25|34.97|35.19|34.91|11
1738683860000|2025-02-04 15:44:20|35.24|34.96|35.21|34.93|35.24|34.96|35.2|34.92|8
1738683870000|2025-02-04 15:44:30|35.2|34.92|35.17|34.89|35.2|34.92|35.17|34.89|8
1738683880000|2025-02-04 15:44:40|35.18|34.9|35.19|34.91|35.2|34.92|35.18|34.9|6
1738683890000|2025-02-04 15:44:50|35.2|34.92|35.2|34.92|35.2|34.92|35.18|34.9|4
1738683900000|2025-02-04 15:45:00|35.19|34.91|35.24|34.96|35.24|34.96|35.19|34.91|9
1738683910000|2025-02-04 15:45:10|35.25|34.97|35.27|34.99|35.27|34.99|35.23|34.95|9
1738683920000|2025-02-04 15:45:20|35.26|34.98|35.24|34.96|35.27|34.99|35.24|34.96|11
1738683930000|2025-02-04 15:45:30|35.25|34.97|35.25|34.97|35.25|34.97|35.23|34.95|5
1738683940000|2025-02-04 15:45:40|35.24|34.96|35.24|34.96|35.26|34.98|35.23|34.95|9
1738683950000|2025-02-04 15:45:50|35.23|34.95|35.23|34.95|35.25|34.97|35.22|34.94|9
1738683960000|2025-02-04 15:46:00|35.24|34.96|35.25|34.97|35.27|34.99|35.23|34.95|10
1738683970000|2025-02-04 15:46:10|35.24|34.96|35.28|35|35.28|35|35.24|34.96|12
1738683980000|2025-02-04 15:46:20|35.29|35.01|35.26|34.98|35.29|35.01|35.25|34.97|12
1738683990000|2025-02-04 15:46:30|35.27|34.99|35.26|34.98|35.27|34.99|35.23|34.95|11
1738684000000|2025-02-04 15:46:40|35.25|34.97|35.28|35|35.28|35|35.25|34.97|8
1738684020000|2025-02-04 15:47:00|35.29|35.01|35.29|35.01|35.3|35.02|35.27|34.99|8
1738684030000|2025-02-04 15:47:10|35.3|35.02|35.31|35.03|35.31|35.03|35.3|35.02|8
1738684040000|2025-02-04 15:47:20|35.32|35.04|35.32|35.04|35.33|35.05|35.3|35.02|9
1738684050000|2025-02-04 15:47:30|35.33|35.05|35.32|35.04|35.33|35.05|35.32|35.04|8
1738684060000|2025-02-04 15:47:40|35.33|35.05|35.36|35.08|35.38|35.1|35.33|35.05|8
1738684070000|2025-02-04 15:47:50|35.37|35.09|35.35|35.07|35.38|35.1|35.35|35.07|6
1738684080000|2025-02-04 15:48:00|35.36|35.08|35.33|35.05|35.37|35.09|35.33|35.05|10
1738684090000|2025-02-04 15:48:10|35.34|35.06|35.36|35.08|35.38|35.1|35.34|35.06|11
1738684100000|2025-02-04 15:48:20|35.37|35.09|35.37|35.09|35.39|35.11|35.36|35.08|10
1738684110000|2025-02-04 15:48:30|35.36|35.08|35.37|35.09|35.38|35.1|35.36|35.08|8
1738684120000|2025-02-04 15:48:40|35.36|35.08|35.37|35.09|35.38|35.1|35.36|35.08|6
1738684130000|2025-02-04 15:48:50|35.38|35.1|35.37|35.09|35.38|35.1|35.36|35.08|8
1738684140000|2025-02-04 15:49:00|35.36|35.08|35.37|35.09|35.37|35.09|35.36|35.08|6
1738684150000|2025-02-04 15:49:10|35.38|35.1|35.35|35.07|35.38|35.1|35.35|35.07|8
1738684160000|2025-02-04 15:49:20|35.36|35.08|35.38|35.1|35.38|35.1|35.35|35.07|9
1738684170000|2025-02-04 15:49:30|35.39|35.11|35.4|35.12|35.4|35.12|35.39|35.11|6
1738684180000|2025-02-04 15:49:40|35.39|35.11|35.42|35.14|35.42|35.14|35.39|35.11|8
1738684190000|2025-02-04 15:49:50|35.44|35.16|35.56|35.28|35.56|35.28|35.44|35.16|9
1738684200000|2025-02-04 15:50:00|35.55|35.27|35.52|35.24|35.55|35.27|35.52|35.24|8
1738684210000|2025-02-04 15:50:10|35.5|35.22|35.5|35.22|35.52|35.24|35.5|35.22|9
1738684220000|2025-02-04 15:50:20|35.51|35.23|35.51|35.23|35.54|35.26|35.5|35.22|9
1738684230000|2025-02-04 15:50:30|35.5|35.22|35.46|35.18|35.5|35.22|35.46|35.18|11
1738684240000|2025-02-04 15:50:40|35.48|35.2|35.5|35.22|35.5|35.22|35.48|35.2|7
1738684250000|2025-02-04 15:50:50|35.49|35.21|35.53|35.25|35.53|35.25|35.49|35.21|6
1738684260000|2025-02-04 15:51:00|35.52|35.24|35.5|35.22|35.54|35.26|35.5|35.22|12
1738684270000|2025-02-04 15:51:10|35.49|35.21|35.5|35.22|35.5|35.22|35.46|35.18|7
1738684280000|2025-02-04 15:51:20|35.49|35.21|35.49|35.21|35.52|35.24|35.49|35.21|8
1738684290000|2025-02-04 15:51:30|35.5|35.22|35.46|35.18|35.5|35.22|35.44|35.16|13
1738684300000|2025-02-04 15:51:40|35.47|35.19|35.44|35.16|35.48|35.2|35.43|35.15|8
1738684310000|2025-02-04 15:51:50|35.43|35.15|35.45|35.17|35.45|35.17|35.41|35.13|8
1738684320000|2025-02-04 15:52:00|35.46|35.18|35.47|35.19|35.47|35.19|35.44|35.16|11
1738684330000|2025-02-04 15:52:10|35.48|35.2|35.47|35.19|35.48|35.2|35.45|35.17|10
1738684340000|2025-02-04 15:52:20|35.48|35.2|35.48|35.2|35.48|35.2|35.46|35.18|11
1738684350000|2025-02-04 15:52:30|35.49|35.21|35.48|35.2|35.49|35.21|35.48|35.2|4
1738684360000|2025-02-04 15:52:40|35.47|35.19|35.46|35.18|35.48|35.2|35.45|35.17|8
1738684370000|2025-02-04 15:52:50|35.45|35.17|35.41|35.13|35.45|35.17|35.41|35.13|6
1738684380000|2025-02-04 15:53:00|35.42|35.14|35.39|35.11|35.43|35.15|35.39|35.11|10
1738684400000|2025-02-04 15:53:20|35.35|35.07|35.36|35.08|35.36|35.08|35.34|35.06|4
1738684410000|2025-02-04 15:53:30|35.37|35.09|35.39|35.11|35.4|35.12|35.36|35.08|7
1738684420000|2025-02-04 15:53:40|35.38|35.1|35.36|35.08|35.39|35.11|35.35|35.07|9
1738684430000|2025-02-04 15:53:50|35.37|35.09|35.38|35.1|35.38|35.1|35.37|35.09|4
1738684440000|2025-02-04 15:54:00|35.39|35.11|35.42|35.14|35.42|35.14|35.37|35.09|12
1738684450000|2025-02-04 15:54:10|35.43|35.15|35.4|35.12|35.43|35.15|35.4|35.12|7
1738684460000|2025-02-04 15:54:20|35.41|35.13|35.37|35.09|35.41|35.13|35.36|35.08|14
1738684470000|2025-02-04 15:54:30|35.38|35.1|35.39|35.11|35.4|35.12|35.38|35.1|8
1738684480000|2025-02-04 15:54:40|35.38|35.1|35.38|35.1|35.38|35.1|35.37|35.09|5
1738684490000|2025-02-04 15:54:50|35.37|35.09|35.36|35.08|35.37|35.09|35.36|35.08|8
1738684500000|2025-02-04 15:55:00|35.35|35.07|35.35|35.07|35.37|35.09|35.34|35.06|8
1738684510000|2025-02-04 15:55:10|35.34|35.06|35.32|35.04|35.35|35.07|35.32|35.04|9
1738684520000|2025-02-04 15:55:20|35.31|35.03|35.3|35.02|35.31|35.03|35.3|35.02|4
1738684530000|2025-02-04 15:55:30|35.31|35.03|35.29|35.01|35.31|35.03|35.29|35.01|5
1738684540000|2025-02-04 15:55:40|35.3|35.02|35.3|35.02|35.31|35.03|35.29|35.01|7
1738684550000|2025-02-04 15:55:50|35.31|35.03|35.32|35.04|35.32|35.04|35.31|35.03|2
1738684560000|2025-02-04 15:56:00|35.31|35.03|35.31|35.03|35.32|35.04|35.29|35.01|9
1738684570000|2025-02-04 15:56:10|35.32|35.04|35.34|35.06|35.34|35.06|35.32|35.04|9
1738684580000|2025-02-04 15:56:20|35.35|35.07|35.34|35.06|35.35|35.07|35.33|35.05|8
1738684590000|2025-02-04 15:56:30|35.33|35.05|35.33|35.05|35.35|35.07|35.33|35.05|7
1738684600000|2025-02-04 15:56:40|35.34|35.06|35.36|35.08|35.36|35.08|35.32|35.04|7
1738684610000|2025-02-04 15:56:50|35.35|35.07|35.39|35.11|35.39|35.11|35.35|35.07|7
1738684620000|2025-02-04 15:57:00|35.37|35.09|35.34|35.06|35.37|35.09|35.34|35.06|10
1738684630000|2025-02-04 15:57:10|35.33|35.05|35.34|35.06|35.35|35.07|35.33|35.05|8
1738684640000|2025-02-04 15:57:20|35.33|35.05|35.37|35.09|35.37|35.09|35.33|35.05|7
1738684650000|2025-02-04 15:57:30|35.36|35.08|35.36|35.08|35.39|35.11|35.36|35.08|11
1738684660000|2025-02-04 15:57:40|35.35|35.07|35.34|35.06|35.36|35.08|35.33|35.05|11
1738684670000|2025-02-04 15:57:50|35.35|35.07|35.3|35.02|35.35|35.07|35.3|35.02|8
1738684680000|2025-02-04 15:58:00|35.31|35.03|35.3|35.02|35.31|35.03|35.29|35.01|8
1738684690000|2025-02-04 15:58:10|35.28|35|35.27|34.99|35.29|35.01|35.26|34.98|6
1738684710000|2025-02-04 15:58:30|35.25|34.97|35.26|34.98|35.27|34.99|35.25|34.97|4
1738684720000|2025-02-04 15:58:40|35.27|34.99|35.25|34.97|35.27|34.99|35.25|34.97|5
1738684730000|2025-02-04 15:58:50|35.26|34.98|35.26|34.98|35.26|34.98|35.25|34.97|3
1738684740000|2025-02-04 15:59:00|35.25|34.97|35.24|34.96|35.25|34.97|35.24|34.96|6
1738684750000|2025-02-04 15:59:10|35.25|34.97|35.26|34.98|35.26|34.98|35.24|34.96|4
1738684760000|2025-02-04 15:59:20|35.27|34.99|35.27|34.99|35.27|34.99|35.26|34.98|3
1738684770000|2025-02-04 15:59:30|35.28|35|35.26|34.98|35.28|35|35.26|34.98|7
1738684780000|2025-02-04 15:59:40|35.25|34.97|35.25|34.97|35.25|34.97|35.24|34.96|3
1738684790000|2025-02-04 15:59:50|35.26|34.98|35.25|34.97|35.26|34.98|35.25|34.97|2
1738684800000|2025-02-04 16:00:00|35.26|34.98|35.29|35.01|35.3|35.02|35.26|34.98|8
1738684810000|2025-02-04 16:00:10|35.3|35.02|35.26|34.98|35.31|35.03|35.26|34.98|8
1738684820000|2025-02-04 16:00:20|35.25|34.97|35.26|34.98|35.27|34.99|35.24|34.96|7
1738684830000|2025-02-04 16:00:30|35.28|35|35.28|35|35.29|35.01|35.27|34.99|11
1738684840000|2025-02-04 16:00:40|35.29|35.01|35.31|35.03|35.32|35.04|35.27|34.99|7
1738684850000|2025-02-04 16:00:50|35.32|35.04|35.33|35.05|35.33|35.05|35.31|35.03|6
1738684860000|2025-02-04 16:01:00|35.34|35.06|35.35|35.07|35.35|35.07|35.33|35.05|8
1738684870000|2025-02-04 16:01:10|35.34|35.06|35.33|35.05|35.34|35.06|35.32|35.04|6
1738684880000|2025-02-04 16:01:20|35.32|35.04|35.32|35.04|35.32|35.04|35.29|35.01|7
1738684890000|2025-02-04 16:01:30|35.31|35.03|35.29|35.01|35.31|35.03|35.28|35|7
1738684910000|2025-02-04 16:01:50|35.28|35|35.29|35.01|35.29|35.01|35.28|35|6
1738684920000|2025-02-04 16:02:00|35.3|35.02|35.29|35.01|35.3|35.02|35.28|35|4
1738684930000|2025-02-04 16:02:10|35.3|35.02|35.29|35.01|35.3|35.02|35.29|35.01|2
1738684940000|2025-02-04 16:02:20|35.28|35|35.29|35.01|35.29|35.01|35.28|35|6
1738684950000|2025-02-04 16:02:30|35.28|35|35.23|34.95|35.28|35|35.23|34.95|6
1738684960000|2025-02-04 16:02:40|35.22|34.94|35.22|34.94|35.27|34.99|35.22|34.94|12
1738684970000|2025-02-04 16:02:50|35.23|34.95|35.19|34.91|35.23|34.95|35.19|34.91|5
1738684980000|2025-02-04 16:03:00|35.2|34.92|35.17|34.89|35.22|34.94|35.17|34.89|14
1738684990000|2025-02-04 16:03:10|35.18|34.9|35.13|34.85|35.18|34.9|35.13|34.85|11
1738685000000|2025-02-04 16:03:20|35.14|34.86|35.17|34.89|35.18|34.9|35.13|34.85|10
1738685010000|2025-02-04 16:03:30|35.16|34.88|35.18|34.9|35.18|34.9|35.14|34.86|11
1738685020000|2025-02-04 16:03:40|35.19|34.91|35.2|34.92|35.21|34.93|35.19|34.91|8
1738685030000|2025-02-04 16:03:50|35.19|34.91|35.23|34.95|35.25|34.97|35.19|34.91|10
1738685040000|2025-02-04 16:04:00|35.24|34.96|35.27|34.99|35.27|34.99|35.22|34.94|12
1738685050000|2025-02-04 16:04:10|35.28|35|35.27|34.99|35.29|35.01|35.26|34.98|9
1738685060000|2025-02-04 16:04:20|35.28|35|35.3|35.02|35.31|35.03|35.27|34.99|9
1738685070000|2025-02-04 16:04:30|35.31|35.03|35.34|35.06|35.34|35.06|35.3|35.02|8
1738685080000|2025-02-04 16:04:40|35.33|35.05|35.3|35.02|35.34|35.06|35.3|35.02|7
1738685090000|2025-02-04 16:04:50|35.29|35.01|35.31|35.03|35.31|35.03|35.28|35|9
1738685100000|2025-02-04 16:05:00|35.3|35.02|35.37|35.09|35.37|35.09|35.29|35.01|11
1738685110000|2025-02-04 16:05:10|35.38|35.1|35.36|35.08|35.38|35.1|35.36|35.08|8
1738685120000|2025-02-04 16:05:20|35.37|35.09|35.36|35.08|35.38|35.1|35.36|35.08|7
1738685130000|2025-02-04 16:05:30|35.35|35.07|35.38|35.1|35.39|35.11|35.34|35.06|9
1738685140000|2025-02-04 16:05:40|35.37|35.09|35.36|35.08|35.38|35.1|35.36|35.08|6
1738685150000|2025-02-04 16:05:50|35.35|35.07|35.31|35.03|35.35|35.07|35.31|35.03|7
1738685160000|2025-02-04 16:06:00|35.3|35.02|35.28|35|35.3|35.02|35.27|34.99|7
1738685170000|2025-02-04 16:06:10|35.29|35.01|35.33|35.05|35.33|35.05|35.28|35|11
1738685180000|2025-02-04 16:06:20|35.32|35.04|35.33|35.05|35.33|35.05|35.32|35.04|2
1738685190000|2025-02-04 16:06:30|35.3|35.02|35.32|35.04|35.33|35.05|35.3|35.02|7
1738685200000|2025-02-04 16:06:40|35.33|35.05|35.32|35.04|35.34|35.06|35.32|35.04|10
1738685210000|2025-02-04 16:06:50|35.31|35.03|35.32|35.04|35.33|35.05|35.31|35.03|10
1738685220000|2025-02-04 16:07:00|35.33|35.05|35.33|35.05|35.33|35.05|35.31|35.03|8
1738685230000|2025-02-04 16:07:10|35.32|35.04|35.34|35.06|35.34|35.06|35.32|35.04|11
1738685240000|2025-02-04 16:07:20|35.33|35.05|35.33|35.05|35.33|35.05|35.32|35.04|7
1738685250000|2025-02-04 16:07:30|35.32|35.04|35.32|35.04|35.33|35.05|35.31|35.03|7
1738685260000|2025-02-04 16:07:40|35.33|35.05|35.37|35.09|35.38|35.1|35.33|35.05|10
1738685270000|2025-02-04 16:07:50|35.36|35.08|35.33|35.05|35.36|35.08|35.33|35.05|6
1738685280000|2025-02-04 16:08:00|35.34|35.06|35.33|35.05|35.36|35.08|35.32|35.04|9
1738685290000|2025-02-04 16:08:10|35.32|35.04|35.28|35|35.33|35.05|35.28|35|7
1738685300000|2025-02-04 16:08:20|35.27|34.99|35.26|34.98|35.27|34.99|35.26|34.98|6
1738685310000|2025-02-04 16:08:30|35.27|34.99|35.26|34.98|35.28|35|35.26|34.98|8
1738685320000|2025-02-04 16:08:40|35.27|34.99|35.25|34.97|35.28|35|35.25|34.97|11
1738685330000|2025-02-04 16:08:50|35.24|34.96|35.23|34.95|35.25|34.97|35.23|34.95|4
1738685340000|2025-02-04 16:09:00|35.25|34.97|35.24|34.96|35.25|34.97|35.24|34.96|2
1738685350000|2025-02-04 16:09:10|35.25|34.97|35.26|34.98|35.26|34.98|35.25|34.97|2
1738685390000|2025-02-04 16:09:50|35.27|34.99|35.27|34.99|35.27|34.99|35.27|34.99|1
1738685400000|2025-02-04 16:10:00|35.26|34.98|35.26|34.98|35.26|34.98|35.26|34.98|1
1738685410000|2025-02-04 16:10:10|35.27|34.99|35.22|34.94|35.27|34.99|35.22|34.94|4
1738685420000|2025-02-04 16:10:20|35.23|34.95|35.23|34.95|35.24|34.96|35.23|34.95|3
1738685430000|2025-02-04 16:10:30|35.24|34.96|35.27|34.99|35.27|34.99|35.24|34.96|4
1738685440000|2025-02-04 16:10:40|35.26|34.98|35.25|34.97|35.26|34.98|35.25|34.97|2
1738685450000|2025-02-04 16:10:50|35.26|34.98|35.24|34.96|35.26|34.98|35.24|34.96|3
1738685460000|2025-02-04 16:11:00|35.23|34.95|35.27|34.99|35.27|34.99|35.23|34.95|2
1738685470000|2025-02-04 16:11:10|35.28|35|35.25|34.97|35.28|35|35.24|34.96|6
1738685480000|2025-02-04 16:11:20|35.26|34.98|35.27|34.99|35.27|34.99|35.26|34.98|2
1738685490000|2025-02-04 16:11:30|35.28|35|35.29|35.01|35.29|35.01|35.27|34.99|4
1738685500000|2025-02-04 16:11:40|35.3|35.02|35.33|35.05|35.33|35.05|35.3|35.02|4
1738685510000|2025-02-04 16:11:50|35.32|35.04|35.32|35.04|35.32|35.04|35.31|35.03|3
1738685520000|2025-02-04 16:12:00|35.33|35.05|35.35|35.07|35.35|35.07|35.33|35.05|3
1738685530000|2025-02-04 16:12:10|35.37|35.09|35.36|35.08|35.37|35.09|35.35|35.07|4
1738685540000|2025-02-04 16:12:20|35.37|35.09|35.39|35.11|35.39|35.11|35.37|35.09|3
1738685550000|2025-02-04 16:12:30|35.4|35.12|35.37|35.09|35.4|35.12|35.37|35.09|4
1738685560000|2025-02-04 16:12:40|35.39|35.11|35.39|35.11|35.4|35.12|35.39|35.11|3
1738685570000|2025-02-04 16:12:50|35.4|35.12|35.4|35.12|35.4|35.12|35.4|35.12|1
1738685580000|2025-02-04 16:13:00|35.42|35.14|35.45|35.17|35.45|35.17|35.42|35.14|4
1738685590000|2025-02-04 16:13:10|35.44|35.16|35.44|35.16|35.44|35.16|35.44|35.16|1
1738685600000|2025-02-04 16:13:20|35.45|35.17|35.62|35.34|35.62|35.34|35.45|35.17|14
1738685610000|2025-02-04 16:13:30|35.61|35.33|35.61|35.33|35.62|35.34|35.58|35.3|7
1738685620000|2025-02-04 16:13:40|35.59|35.31|35.63|35.35|35.63|35.35|35.59|35.31|6
1738685630000|2025-02-04 16:13:50|35.65|35.37|35.66|35.38|35.66|35.38|35.65|35.37|2
1738685640000|2025-02-04 16:14:00|35.67|35.39|35.73|35.45|35.73|35.45|35.67|35.39|7
1738685650000|2025-02-04 16:14:10|35.74|35.46|35.73|35.45|35.76|35.48|35.72|35.44|10
1738685660000|2025-02-04 16:14:20|35.72|35.44|35.74|35.46|35.74|35.46|35.68|35.4|11
1738685670000|2025-02-04 16:14:30|35.73|35.45|35.74|35.46|35.74|35.46|35.73|35.45|2
1738685680000|2025-02-04 16:14:40|35.75|35.47|35.74|35.46|35.76|35.48|35.74|35.46|4
1738685690000|2025-02-04 16:14:50|35.73|35.45|35.71|35.43|35.74|35.46|35.7|35.42|7
1738685700000|2025-02-04 16:15:00|35.7|35.42|35.74|35.46|35.74|35.46|35.69|35.41|7
1738685710000|2025-02-04 16:15:10|35.75|35.47|35.69|35.41|35.75|35.47|35.69|35.41|7
1738685720000|2025-02-04 16:15:20|35.71|35.43|35.66|35.38|35.72|35.44|35.66|35.38|12
1738685730000|2025-02-04 16:15:30|35.65|35.37|35.59|35.31|35.65|35.37|35.59|35.31|6
1738685740000|2025-02-04 16:15:40|35.6|35.32|35.6|35.32|35.61|35.33|35.59|35.31|5
1738685750000|2025-02-04 16:15:50|35.61|35.33|35.64|35.36|35.65|35.37|35.61|35.33|6
1738685760000|2025-02-04 16:16:00|35.63|35.35|35.56|35.28|35.63|35.35|35.56|35.28|8
1738685770000|2025-02-04 16:16:10|35.57|35.29|35.57|35.29|35.58|35.3|35.57|35.29|5
1738685780000|2025-02-04 16:16:20|35.58|35.3|35.55|35.27|35.58|35.3|35.54|35.26|5
1738685790000|2025-02-04 16:16:30|35.54|35.26|35.55|35.27|35.55|35.27|35.53|35.25|4
1738685800000|2025-02-04 16:16:40|35.56|35.28|35.53|35.25|35.56|35.28|35.53|35.25|3
1738685810000|2025-02-04 16:16:50|35.52|35.24|35.53|35.25|35.53|35.25|35.52|35.24|4
1738685820000|2025-02-04 16:17:00|35.52|35.24|35.48|35.2|35.52|35.24|35.48|35.2|7
1738685830000|2025-02-04 16:17:10|35.5|35.22|35.52|35.24|35.53|35.25|35.5|35.22|12
1738685840000|2025-02-04 16:17:20|35.53|35.25|35.5|35.22|35.53|35.25|35.49|35.21|5
1738685850000|2025-02-04 16:17:30|35.49|35.21|35.49|35.21|35.49|35.21|35.47|35.19|4
1738685860000|2025-02-04 16:17:40|35.48|35.2|35.48|35.2|35.48|35.2|35.47|35.19|3
1738685870000|2025-02-04 16:17:50|35.49|35.21|35.48|35.2|35.49|35.21|35.47|35.19|4
1738685880000|2025-02-04 16:18:00|35.49|35.21|35.44|35.16|35.49|35.21|35.43|35.15|7
1738685890000|2025-02-04 16:18:10|35.45|35.17|35.46|35.18|35.47|35.19|35.45|35.17|4
1738685900000|2025-02-04 16:18:20|35.45|35.17|35.47|35.19|35.47|35.19|35.45|35.17|3
1738685910000|2025-02-04 16:18:30|35.48|35.2|35.49|35.21|35.49|35.21|35.48|35.2|2
1738685920000|2025-02-04 16:18:40|35.5|35.22|35.49|35.21|35.5|35.22|35.49|35.21|4
1738685930000|2025-02-04 16:18:50|35.48|35.2|35.45|35.17|35.48|35.2|35.44|35.16|6
1738685940000|2025-02-04 16:19:00|35.46|35.18|35.41|35.13|35.46|35.18|35.41|35.13|6
1738685950000|2025-02-04 16:19:10|35.4|35.12|35.41|35.13|35.41|35.13|35.4|35.12|2
1738685960000|2025-02-04 16:19:20|35.4|35.12|35.41|35.13|35.41|35.13|35.4|35.12|4
1738685980000|2025-02-04 16:19:40|35.4|35.12|35.41|35.13|35.41|35.13|35.38|35.1|8
1738685990000|2025-02-04 16:19:50|35.39|35.11|35.38|35.1|35.4|35.12|35.38|35.1|6
1738686000000|2025-02-04 16:20:00|35.39|35.11|35.37|35.09|35.39|35.11|35.37|35.09|3
1738686010000|2025-02-04 16:20:10|35.36|35.08|35.37|35.09|35.37|35.09|35.36|35.08|4
1738686020000|2025-02-04 16:20:20|35.38|35.1|35.38|35.1|35.38|35.1|35.38|35.1|1
1738686030000|2025-02-04 16:20:30|35.37|35.09|35.37|35.09|35.38|35.1|35.37|35.09|3
1738686040000|2025-02-04 16:20:40|35.38|35.1|35.39|35.11|35.39|35.11|35.38|35.1|2
1738686050000|2025-02-04 16:20:50|35.38|35.1|35.36|35.08|35.38|35.1|35.36|35.08|3
1738686060000|2025-02-04 16:21:00|35.37|35.09|35.39|35.11|35.39|35.11|35.37|35.09|11
1738686070000|2025-02-04 16:21:10|35.4|35.12|35.4|35.12|35.4|35.12|35.4|35.12|1
1738686080000|2025-02-04 16:21:20|35.41|35.13|35.43|35.15|35.43|35.15|35.41|35.13|5
1738686090000|2025-02-04 16:21:30|35.44|35.16|35.44|35.16|35.44|35.16|35.42|35.14|4
1738686100000|2025-02-04 16:21:40|35.45|35.17|35.47|35.19|35.47|35.19|35.44|35.16|4
1738686110000|2025-02-04 16:21:50|35.46|35.18|35.45|35.17|35.47|35.19|35.44|35.16|6
1738686120000|2025-02-04 16:22:00|35.44|35.16|35.45|35.17|35.47|35.19|35.44|35.16|8
1738686130000|2025-02-04 16:22:10|35.44|35.16|35.43|35.15|35.44|35.16|35.43|35.15|2
1738686140000|2025-02-04 16:22:20|35.42|35.14|35.42|35.14|35.42|35.14|35.41|35.13|3
1738686150000|2025-02-04 16:22:30|35.41|35.13|35.41|35.13|35.42|35.14|35.41|35.13|5
1738686160000|2025-02-04 16:22:40|35.42|35.14|35.41|35.13|35.42|35.14|35.41|35.13|2
1738686170000|2025-02-04 16:22:50|35.4|35.12|35.39|35.11|35.4|35.12|35.38|35.1|4
1738686180000|2025-02-04 16:23:00|35.38|35.1|35.36|35.08|35.38|35.1|35.35|35.07|7
1738686190000|2025-02-04 16:23:10|35.35|35.07|35.32|35.04|35.35|35.07|35.31|35.03|6
1738686200000|2025-02-04 16:23:20|35.31|35.03|35.32|35.04|35.33|35.05|35.31|35.03|4
1738686210000|2025-02-04 16:23:30|35.31|35.03|35.32|35.04|35.32|35.04|35.31|35.03|2
1738686230000|2025-02-04 16:23:50|35.37|35.09|35.35|35.07|35.38|35.1|35.35|35.07|6
1738686240000|2025-02-04 16:24:00|35.36|35.08|35.37|35.09|35.37|35.09|35.36|35.08|2
1738686250000|2025-02-04 16:24:10|35.38|35.1|35.39|35.11|35.39|35.11|35.37|35.09|4
1738686260000|2025-02-04 16:24:20|35.38|35.1|35.38|35.1|35.39|35.11|35.36|35.08|5
1738686270000|2025-02-04 16:24:30|35.39|35.11|35.36|35.08|35.39|35.11|35.36|35.08|5
1738686280000|2025-02-04 16:24:40|35.37|35.09|35.39|35.11|35.39|35.11|35.37|35.09|3
1738686290000|2025-02-04 16:24:50|35.38|35.1|35.38|35.1|35.38|35.1|35.38|35.1|1
1738686300000|2025-02-04 16:25:00|35.39|35.11|35.39|35.11|35.39|35.11|35.39|35.11|1
1738686310000|2025-02-04 16:25:10|35.36|35.08|35.37|35.09|35.37|35.09|35.36|35.08|4
1738686320000|2025-02-04 16:25:20|35.4|35.12|35.39|35.11|35.4|35.12|35.39|35.11|2
1738686330000|2025-02-04 16:25:30|35.38|35.1|35.38|35.1|35.39|35.11|35.37|35.09|7
1738686340000|2025-02-04 16:25:40|35.37|35.09|35.34|35.06|35.37|35.09|35.34|35.06|4
1738686350000|2025-02-04 16:25:50|35.33|35.05|35.32|35.04|35.33|35.05|35.32|35.04|2
1738686360000|2025-02-04 16:26:00|35.31|35.03|35.3|35.02|35.32|35.04|35.3|35.02|4
1738686370000|2025-02-04 16:26:10|35.29|35.01|35.28|35|35.29|35.01|35.27|34.99|8
1738686380000|2025-02-04 16:26:20|35.27|34.99|35.28|35|35.28|35|35.27|34.99|2
1738686390000|2025-02-04 16:26:30|35.27|34.99|35.29|35.01|35.29|35.01|35.27|34.99|5
1738686400000|2025-02-04 16:26:40|35.3|35.02|35.3|35.02|35.31|35.03|35.3|35.02|3
1738686420000|2025-02-04 16:27:00|35.28|35|35.3|35.02|35.3|35.02|35.28|35|3
1738686430000|2025-02-04 16:27:10|35.32|35.04|35.33|35.05|35.33|35.05|35.32|35.04|2
1738686440000|2025-02-04 16:27:20|35.35|35.07|35.35|35.07|35.35|35.07|35.35|35.07|1
1738686470000|2025-02-04 16:27:50|35.36|35.08|35.37|35.09|35.37|35.09|35.35|35.07|4
1738686480000|2025-02-04 16:28:00|35.38|35.1|35.4|35.12|35.4|35.12|35.38|35.1|3
1738686490000|2025-02-04 16:28:10|35.39|35.11|35.42|35.14|35.42|35.14|35.39|35.11|4
1738686500000|2025-02-04 16:28:20|35.41|35.13|35.41|35.13|35.42|35.14|35.41|35.13|3
1738686520000|2025-02-04 16:28:40|35.43|35.15|35.42|35.14|35.43|35.15|35.42|35.14|4
1738686530000|2025-02-04 16:28:50|35.43|35.15|35.44|35.16|35.44|35.16|35.43|35.15|2
1738686540000|2025-02-04 16:29:00|35.43|35.15|35.43|35.15|35.43|35.15|35.43|35.15|1
1738686550000|2025-02-04 16:29:10|35.44|35.16|35.43|35.15|35.46|35.18|35.43|35.15|5
1738686560000|2025-02-04 16:29:20|35.42|35.14|35.42|35.14|35.42|35.14|35.42|35.14|1
1738686570000|2025-02-04 16:29:30|35.41|35.13|35.42|35.14|35.42|35.14|35.41|35.13|2
1738686580000|2025-02-04 16:29:40|35.4|35.12|35.4|35.12|35.41|35.13|35.4|35.12|3
1738686590000|2025-02-04 16:29:50|35.41|35.13|35.41|35.13|35.41|35.13|35.41|35.13|1
1738686600000|2025-02-04 16:30:00|35.42|35.14|35.4|35.12|35.42|35.14|35.4|35.12|5
1738686620000|2025-02-04 16:30:20|35.38|35.1|35.34|35.06|35.38|35.1|35.34|35.06|7
1738686630000|2025-02-04 16:30:30|35.32|35.04|35.32|35.04|35.34|35.06|35.32|35.04|4
1738686640000|2025-02-04 16:30:40|35.31|35.03|35.32|35.04|35.32|35.04|35.31|35.03|2
1738686650000|2025-02-04 16:30:50|35.31|35.03|35.32|35.04|35.32|35.04|35.31|35.03|2
1738686660000|2025-02-04 16:31:00|35.33|35.05|35.35|35.07|35.35|35.07|35.33|35.05|3
1738686670000|2025-02-04 16:31:10|35.34|35.06|35.32|35.04|35.35|35.07|35.32|35.04|3
1738686680000|2025-02-04 16:31:20|35.33|35.05|35.32|35.04|35.34|35.06|35.29|35.01|9
1738686690000|2025-02-04 16:31:30|35.31|35.03|35.3|35.02|35.31|35.03|35.29|35.01|3
1738686700000|2025-02-04 16:31:40|35.29|35.01|35.29|35.01|35.29|35.01|35.29|35.01|1
1738686720000|2025-02-04 16:32:00|35.31|35.03|35.35|35.07|35.35|35.07|35.31|35.03|6
1738686730000|2025-02-04 16:32:10|35.34|35.06|35.37|35.09|35.37|35.09|35.34|35.06|4
1738686740000|2025-02-04 16:32:20|35.36|35.08|35.33|35.05|35.36|35.08|35.33|35.05|5
1738686750000|2025-02-04 16:32:30|35.34|35.06|35.32|35.04|35.35|35.07|35.32|35.04|5
1738686760000|2025-02-04 16:32:40|35.33|35.05|35.31|35.03|35.33|35.05|35.3|35.02|4
1738686770000|2025-02-04 16:32:50|35.32|35.04|35.3|35.02|35.32|35.04|35.3|35.02|3
1738686780000|2025-02-04 16:33:00|35.28|35|35.28|35|35.29|35.01|35.28|35|3
1738686790000|2025-02-04 16:33:10|35.29|35.01|35.32|35.04|35.32|35.04|35.29|35.01|4
1738686810000|2025-02-04 16:33:30|35.34|35.06|35.33|35.05|35.35|35.07|35.33|35.05|6
1738686820000|2025-02-04 16:33:40|35.34|35.06|35.31|35.03|35.34|35.06|35.3|35.02|6
1738686830000|2025-02-04 16:33:50|35.3|35.02|35.3|35.02|35.3|35.02|35.3|35.02|1
1738686840000|2025-02-04 16:34:00|35.29|35.01|35.24|34.96|35.29|35.01|35.24|34.96|6
1738686850000|2025-02-04 16:34:10|35.25|34.97|35.27|34.99|35.27|34.99|35.25|34.97|3
1738686860000|2025-02-04 16:34:20|35.25|34.97|35.23|34.95|35.25|34.97|35.23|34.95|2
1738686870000|2025-02-04 16:34:30|35.22|34.94|35.21|34.93|35.23|34.95|35.21|34.93|4
1738686880000|2025-02-04 16:34:40|35.22|34.94|35.21|34.93|35.22|34.94|35.2|34.92|6
1738686890000|2025-02-04 16:34:50|35.23|34.95|35.21|34.93|35.23|34.95|35.2|34.92|9
1738686900000|2025-02-04 16:35:00|35.2|34.92|35.14|34.86|35.2|34.92|35.13|34.85|7
1738686910000|2025-02-04 16:35:10|35.15|34.87|35.17|34.89|35.17|34.89|35.15|34.87|3
1738686920000|2025-02-04 16:35:20|35.16|34.88|35.18|34.9|35.19|34.91|35.15|34.87|8
1738686930000|2025-02-04 16:35:30|35.17|34.89|35.19|34.91|35.19|34.91|35.17|34.89|7
1738686940000|2025-02-04 16:35:40|35.2|34.92|35.21|34.93|35.21|34.93|35.2|34.92|2
1738686960000|2025-02-04 16:36:00|35.22|34.94|35.23|34.95|35.23|34.95|35.22|34.94|2
1738686970000|2025-02-04 16:36:10|35.22|34.94|35.24|34.96|35.25|34.97|35.22|34.94|5
1738686980000|2025-02-04 16:36:20|35.25|34.97|35.27|34.99|35.27|34.99|35.25|34.97|5
1738686990000|2025-02-04 16:36:30|35.26|34.98|35.24|34.96|35.26|34.98|35.24|34.96|3
1738687000000|2025-02-04 16:36:40|35.23|34.95|35.22|34.94|35.23|34.95|35.22|34.94|2
1738687010000|2025-02-04 16:36:50|35.23|34.95|35.25|34.97|35.25|34.97|35.23|34.95|5
1738687020000|2025-02-04 16:37:00|35.24|34.96|35.26|34.98|35.27|34.99|35.23|34.95|11
1738687030000|2025-02-04 16:37:10|35.27|34.99|35.3|35.02|35.31|35.03|35.27|34.99|8
1738687040000|2025-02-04 16:37:20|35.31|35.03|35.29|35.01|35.31|35.03|35.28|35|9
1738687050000|2025-02-04 16:37:30|35.31|35.03|35.3|35.02|35.31|35.03|35.28|35|14
1738687060000|2025-02-04 16:37:40|35.29|35.01|35.28|35|35.3|35.02|35.28|35|6
1738687070000|2025-02-04 16:37:50|35.29|35.01|35.28|35|35.29|35.01|35.28|35|2
1738687080000|2025-02-04 16:38:00|35.27|34.99|35.26|34.98|35.27|34.99|35.25|34.97|4
1738687090000|2025-02-04 16:38:10|35.25|34.97|35.29|35.01|35.29|35.01|35.25|34.97|5
1738687100000|2025-02-04 16:38:20|35.3|35.02|35.3|35.02|35.3|35.02|35.28|35|5
1738687110000|2025-02-04 16:38:30|35.31|35.03|35.31|35.03|35.32|35.04|35.3|35.02|9
1738687120000|2025-02-04 16:38:40|35.32|35.04|35.31|35.03|35.32|35.04|35.3|35.02|4
1738687130000|2025-02-04 16:38:50|35.32|35.04|35.31|35.03|35.32|35.04|35.3|35.02|3
1738687140000|2025-02-04 16:39:00|35.32|35.04|35.31|35.03|35.32|35.04|35.3|35.02|6
1738687160000|2025-02-04 16:39:20|35.29|35.01|35.27|34.99|35.29|35.01|35.27|34.99|5
1738687170000|2025-02-04 16:39:30|35.28|35|35.3|35.02|35.3|35.02|35.28|35|5
1738687180000|2025-02-04 16:39:40|35.29|35.01|35.29|35.01|35.29|35.01|35.28|35|5
1738687190000|2025-02-04 16:39:50|35.27|34.99|35.29|35.01|35.29|35.01|35.27|34.99|3
1738687200000|2025-02-04 16:40:00|35.3|35.02|35.29|35.01|35.3|35.02|35.28|35|5
1738687210000|2025-02-04 16:40:10|35.28|35|35.24|34.96|35.29|35.01|35.24|34.96|11
1738687220000|2025-02-04 16:40:20|35.25|34.97|35.24|34.96|35.25|34.97|35.24|34.96|6
1738687230000|2025-02-04 16:40:30|35.25|34.97|35.22|34.94|35.25|34.97|35.21|34.93|7
1738687240000|2025-02-04 16:40:40|35.23|34.95|35.23|34.95|35.24|34.96|35.23|34.95|7
1738687250000|2025-02-04 16:40:50|35.24|34.96|35.24|34.96|35.27|34.99|35.23|34.95|8
1738687260000|2025-02-04 16:41:00|35.23|34.95|35.21|34.93|35.23|34.95|35.2|34.92|7
1738687270000|2025-02-04 16:41:10|35.22|34.94|35.18|34.9|35.22|34.94|35.17|34.89|13
1738687280000|2025-02-04 16:41:20|35.17|34.89|35.17|34.89|35.18|34.9|35.17|34.89|3
1738687290000|2025-02-04 16:41:30|35.16|34.88|35.16|34.88|35.18|34.9|35.16|34.88|9
1738687300000|2025-02-04 16:41:40|35.15|34.87|35.15|34.87|35.15|34.87|35.14|34.86|3
1738687310000|2025-02-04 16:41:50|35.16|34.88|35.16|34.88|35.17|34.89|35.15|34.87|11
1738687320000|2025-02-04 16:42:00|35.15|34.87|35.15|34.87|35.15|34.87|35.13|34.85|5
1738687330000|2025-02-04 16:42:10|35.16|34.88|35.2|34.92|35.21|34.93|35.16|34.88|11
1738687340000|2025-02-04 16:42:20|35.18|34.9|35.17|34.89|35.18|34.9|35.16|34.88|6
1738687350000|2025-02-04 16:42:30|35.18|34.9|35.15|34.87|35.18|34.9|35.15|34.87|12
1738687360000|2025-02-04 16:42:40|35.16|34.88|35.19|34.91|35.19|34.91|35.15|34.87|9
1738687370000|2025-02-04 16:42:50|35.2|34.92|35.19|34.91|35.2|34.92|35.18|34.9|6
1738687380000|2025-02-04 16:43:00|35.2|34.92|35.24|34.96|35.24|34.96|35.2|34.92|11
1738687390000|2025-02-04 16:43:10|35.25|34.97|35.22|34.94|35.25|34.97|35.21|34.93|12
1738687400000|2025-02-04 16:43:20|35.21|34.93|35.2|34.92|35.21|34.93|35.2|34.92|8
1738687410000|2025-02-04 16:43:30|35.21|34.93|35.2|34.92|35.21|34.93|35.19|34.91|8
1738687420000|2025-02-04 16:43:40|35.19|34.91|35.19|34.91|35.2|34.92|35.17|34.89|9
1738687430000|2025-02-04 16:43:50|35.2|34.92|35.19|34.91|35.2|34.92|35.19|34.91|6
1738687440000|2025-02-04 16:44:00|35.17|34.89|35.21|34.93|35.21|34.93|35.17|34.89|7
1738687460000|2025-02-04 16:44:20|35.24|34.96|35.24|34.96|35.25|34.97|35.24|34.96|3
1738687470000|2025-02-04 16:44:30|35.25|34.97|35.26|34.98|35.26|34.98|35.24|34.96|4
1738687480000|2025-02-04 16:44:40|35.27|34.99|35.26|34.98|35.27|34.99|35.25|34.97|8
1738687490000|2025-02-04 16:44:50|35.27|34.99|35.25|34.97|35.27|34.99|35.25|34.97|5
1738687500000|2025-02-04 16:45:00|35.24|34.96|35.28|35|35.28|35|35.23|34.95|7
1738687510000|2025-02-04 16:45:10|35.29|35.01|35.3|35.02|35.31|35.03|35.29|35.01|6
1738687520000|2025-02-04 16:45:20|35.31|35.03|35.29|35.01|35.32|35.04|35.29|35.01|9
1738687530000|2025-02-04 16:45:30|35.28|35|35.32|35.04|35.32|35.04|35.28|35|7
1738687540000|2025-02-04 16:45:40|35.31|35.03|35.31|35.03|35.31|35.03|35.3|35.02|5
1738687550000|2025-02-04 16:45:50|35.3|35.02|35.32|35.04|35.32|35.04|35.3|35.02|9
1738687560000|2025-02-04 16:46:00|35.33|35.05|35.3|35.02|35.33|35.05|35.3|35.02|6
1738687570000|2025-02-04 16:46:10|35.31|35.03|35.31|35.03|35.33|35.05|35.31|35.03|4
1738687580000|2025-02-04 16:46:20|35.32|35.04|35.32|35.04|35.33|35.05|35.31|35.03|11
1738687590000|2025-02-04 16:46:30|35.31|35.03|35.33|35.05|35.35|35.07|35.31|35.03|9
1738687600000|2025-02-04 16:46:40|35.32|35.04|35.32|35.04|35.34|35.06|35.32|35.04|7
1738687610000|2025-02-04 16:46:50|35.31|35.03|35.28|35|35.31|35.03|35.28|35|7
1738687620000|2025-02-04 16:47:00|35.29|35.01|35.26|34.98|35.29|35.01|35.25|34.97|8
1738687630000|2025-02-04 16:47:10|35.27|34.99|35.3|35.02|35.32|35.04|35.27|34.99|7
1738687640000|2025-02-04 16:47:20|35.31|35.03|35.31|35.03|35.31|35.03|35.31|35.03|1
1738687660000|2025-02-04 16:47:40|35.35|35.07|35.33|35.05|35.35|35.07|35.32|35.04|8
1738687670000|2025-02-04 16:47:50|35.32|35.04|35.31|35.03|35.32|35.04|35.31|35.03|4
1738687680000|2025-02-04 16:48:00|35.29|35.01|35.34|35.06|35.34|35.06|35.29|35.01|7
1738687690000|2025-02-04 16:48:10|35.32|35.04|35.37|35.09|35.37|35.09|35.32|35.04|9
1738687700000|2025-02-04 16:48:20|35.36|35.08|35.36|35.08|35.37|35.09|35.35|35.07|7
1738687710000|2025-02-04 16:48:30|35.35|35.07|35.36|35.08|35.38|35.1|35.35|35.07|8
1738687720000|2025-02-04 16:48:40|35.35|35.07|35.36|35.08|35.36|35.08|35.33|35.05|7
1738687730000|2025-02-04 16:48:50|35.37|35.09|35.36|35.08|35.37|35.09|35.35|35.07|6
1738687740000|2025-02-04 16:49:00|35.35|35.07|35.35|35.07|35.35|35.07|35.32|35.04|9
1738687750000|2025-02-04 16:49:10|35.34|35.06|35.33|35.05|35.36|35.08|35.33|35.05|8
1738687760000|2025-02-04 16:49:20|35.34|35.06|35.32|35.04|35.34|35.06|35.32|35.04|5
1738687770000|2025-02-04 16:49:30|35.33|35.05|35.34|35.06|35.34|35.06|35.31|35.03|6
1738687780000|2025-02-04 16:49:40|35.32|35.04|35.3|35.02|35.33|35.05|35.29|35.01|9
1738687790000|2025-02-04 16:49:50|35.29|35.01|35.3|35.02|35.3|35.02|35.29|35.01|2
1738687800000|2025-02-04 16:50:00|35.29|35.01|35.25|34.97|35.29|35.01|35.24|34.96|10
1738687810000|2025-02-04 16:50:10|35.26|34.98|35.25|34.97|35.26|34.98|35.25|34.97|10
1738687820000|2025-02-04 16:50:20|35.26|34.98|35.27|34.99|35.27|34.99|35.25|34.97|6
1738687830000|2025-02-04 16:50:30|35.28|35|35.3|35.02|35.31|35.03|35.27|34.99|7
1738687840000|2025-02-04 16:50:40|35.27|34.99|35.27|34.99|35.27|34.99|35.26|34.98|5
1738687850000|2025-02-04 16:50:50|35.26|34.98|35.26|34.98|35.27|34.99|35.26|34.98|3
1738687860000|2025-02-04 16:51:00|35.27|34.99|35.22|34.94|35.27|34.99|35.21|34.93|9
1738687870000|2025-02-04 16:51:10|35.23|34.95|35.25|34.97|35.25|34.97|35.23|34.95|3
1738687880000|2025-02-04 16:51:20|35.24|34.96|35.27|34.99|35.27|34.99|35.24|34.96|9
1738687890000|2025-02-04 16:51:30|35.28|35|35.25|34.97|35.28|35|35.24|34.96|7
1738687900000|2025-02-04 16:51:40|35.24|34.96|35.21|34.93|35.24|34.96|35.19|34.91|7
1738687910000|2025-02-04 16:51:50|35.2|34.92|35.2|34.92|35.21|34.93|35.19|34.91|11
1738687920000|2025-02-04 16:52:00|35.19|34.91|35.19|34.91|35.21|34.93|35.18|34.9|13
1738687930000|2025-02-04 16:52:10|35.18|34.9|35.18|34.9|35.18|34.9|35.16|34.88|5
1738687940000|2025-02-04 16:52:20|35.17|34.89|35.19|34.91|35.19|34.91|35.17|34.89|11
1738687950000|2025-02-04 16:52:30|35.18|34.9|35.2|34.92|35.21|34.93|35.17|34.89|11
1738687960000|2025-02-04 16:52:40|35.19|34.91|35.19|34.91|35.2|34.92|35.19|34.91|5
1738687970000|2025-02-04 16:52:50|35.17|34.89|35.17|34.89|35.17|34.89|35.16|34.88|3
1738687980000|2025-02-04 16:53:00|35.18|34.9|35.19|34.91|35.19|34.91|35.18|34.9|6
1738687990000|2025-02-04 16:53:10|35.17|34.89|35.19|34.91|35.19|34.91|35.17|34.89|7
1738688000000|2025-02-04 16:53:20|35.2|34.92|35.22|34.94|35.22|34.94|35.2|34.92|3
1738688020000|2025-02-04 16:53:40|35.26|34.98|35.25|34.97|35.27|34.99|35.25|34.97|6
1738688030000|2025-02-04 16:53:50|35.26|34.98|35.25|34.97|35.26|34.98|35.25|34.97|2
1738688040000|2025-02-04 16:54:00|35.24|34.96|35.23|34.95|35.25|34.97|35.22|34.94|5
1738688050000|2025-02-04 16:54:10|35.24|34.96|35.23|34.95|35.24|34.96|35.23|34.95|6
1738688060000|2025-02-04 16:54:20|35.24|34.96|35.22|34.94|35.24|34.96|35.22|34.94|9
1738688070000|2025-02-04 16:54:30|35.21|34.93|35.23|34.95|35.23|34.95|35.21|34.93|7
1738688080000|2025-02-04 16:54:40|35.22|34.94|35.25|34.97|35.25|34.97|35.22|34.94|10
1738688090000|2025-02-04 16:54:50|35.23|34.95|35.23|34.95|35.25|34.97|35.22|34.94|11
1738688100000|2025-02-04 16:55:00|35.22|34.94|35.23|34.95|35.24|34.96|35.22|34.94|6
1738688110000|2025-02-04 16:55:10|35.22|34.94|35.2|34.92|35.22|34.94|35.2|34.92|6
1738688120000|2025-02-04 16:55:20|35.19|34.91|35.17|34.89|35.19|34.91|35.17|34.89|4
1738688130000|2025-02-04 16:55:30|35.16|34.88|35.17|34.89|35.17|34.89|35.16|34.88|4
1738688140000|2025-02-04 16:55:40|35.18|34.9|35.18|34.9|35.19|34.91|35.17|34.89|9
1738688150000|2025-02-04 16:55:50|35.17|34.89|35.18|34.9|35.19|34.91|35.17|34.89|4
1738688160000|2025-02-04 16:56:00|35.19|34.91|35.19|34.91|35.21|34.93|35.18|34.9|10
1738688170000|2025-02-04 16:56:10|35.2|34.92|35.23|34.95|35.23|34.95|35.2|34.92|6
1738688180000|2025-02-04 16:56:20|35.24|34.96|35.23|34.95|35.25|34.97|35.23|34.95|8
1738688190000|2025-02-04 16:56:30|35.22|34.94|35.24|34.96|35.25|34.97|35.22|34.94|8
1738688210000|2025-02-04 16:56:50|35.22|34.94|35.21|34.93|35.22|34.94|35.21|34.93|2
1738688220000|2025-02-04 16:57:00|35.22|34.94|35.23|34.95|35.23|34.95|35.21|34.93|8
1738688230000|2025-02-04 16:57:10|35.22|34.94|35.24|34.96|35.24|34.96|35.22|34.94|7
1738688240000|2025-02-04 16:57:20|35.23|34.95|35.23|34.95|35.23|34.95|35.2|34.92|6
1738688250000|2025-02-04 16:57:30|35.24|34.96|35.23|34.95|35.24|34.96|35.23|34.95|8
1738688260000|2025-02-04 16:57:40|35.24|34.96|35.23|34.95|35.24|34.96|35.23|34.95|10
1738688270000|2025-02-04 16:57:50|35.24|34.96|35.25|34.97|35.25|34.97|35.23|34.95|8
1738688280000|2025-02-04 16:58:00|35.24|34.96|35.23|34.95|35.24|34.96|35.22|34.94|4
1738688290000|2025-02-04 16:58:10|35.22|34.94|35.23|34.95|35.23|34.95|35.22|34.94|6
1738688300000|2025-02-04 16:58:20|35.24|34.96|35.23|34.95|35.24|34.96|35.23|34.95|8
1738688310000|2025-02-04 16:58:30|35.22|34.94|35.24|34.96|35.25|34.97|35.21|34.93|7
1738688320000|2025-02-04 16:58:40|35.25|34.97|35.27|34.99|35.27|34.99|35.24|34.96|9
1738688330000|2025-02-04 16:58:50|35.26|34.98|35.29|35.01|35.29|35.01|35.26|34.98|6
1738688340000|2025-02-04 16:59:00|35.28|35|35.27|34.99|35.28|35|35.26|34.98|10
1738688350000|2025-02-04 16:59:10|35.26|34.98|35.28|35|35.29|35.01|35.26|34.98|9
1738688360000|2025-02-04 16:59:20|35.29|35.01|35.29|35.01|35.3|35.02|35.28|35|11
1738688370000|2025-02-04 16:59:30|35.3|35.02|35.29|35.01|35.3|35.02|35.29|35.01|6
1738688380000|2025-02-04 16:59:40|35.28|35|35.28|35|35.29|35.01|35.27|34.99|7
1738688390000|2025-02-04 16:59:50|35.27|34.99|35.27|34.99|35.28|35|35.27|34.99|3
1738688410000|2025-02-04 17:00:10|35.33|35.05|35.34|35.06|35.34|35.06|35.33|35.05|8
1738688420000|2025-02-04 17:00:20|35.33|35.05|35.32|35.04|35.35|35.07|35.32|35.04|8
1738688430000|2025-02-04 17:00:30|35.31|35.03|35.33|35.05|35.33|35.05|35.29|35.01|7
1738688440000|2025-02-04 17:00:40|35.32|35.04|35.31|35.03|35.32|35.04|35.31|35.03|2
1738688450000|2025-02-04 17:00:50|35.3|35.02|35.33|35.05|35.33|35.05|35.29|35.01|6
1738688460000|2025-02-04 17:01:00|35.32|35.04|35.28|35|35.32|35.04|35.28|35|9
1738688470000|2025-02-04 17:01:10|35.29|35.01|35.25|34.97|35.29|35.01|35.25|34.97|5
1738688480000|2025-02-04 17:01:20|35.26|34.98|35.23|34.95|35.26|34.98|35.23|34.95|4
1738688490000|2025-02-04 17:01:30|35.22|34.94|35.21|34.93|35.23|34.95|35.21|34.93|8
1738688500000|2025-02-04 17:01:40|35.2|34.92|35.18|34.9|35.21|34.93|35.18|34.9|11
1738688510000|2025-02-04 17:01:50|35.17|34.89|35.2|34.92|35.21|34.93|35.17|34.89|8
1738688520000|2025-02-04 17:02:00|35.19|34.91|35.18|34.9|35.21|34.93|35.18|34.9|10
1738688530000|2025-02-04 17:02:10|35.17|34.89|35.17|34.89|35.18|34.9|35.16|34.88|5
1738688540000|2025-02-04 17:02:20|35.16|34.88|35.15|34.87|35.16|34.88|35.14|34.86|6
1738688550000|2025-02-04 17:02:30|35.14|34.86|35.12|34.84|35.14|34.86|35.11|34.83|6
1738688560000|2025-02-04 17:02:40|35.13|34.85|35.14|34.86|35.17|34.89|35.12|34.84|10
1738688570000|2025-02-04 17:02:50|35.13|34.85|35.14|34.86|35.15|34.87|35.13|34.85|10
1738688580000|2025-02-04 17:03:00|35.15|34.87|35.18|34.9|35.18|34.9|35.14|34.86|10
1738688590000|2025-02-04 17:03:10|35.19|34.91|35.18|34.9|35.2|34.92|35.18|34.9|8
1738688600000|2025-02-04 17:03:20|35.19|34.91|35.21|34.93|35.22|34.94|35.19|34.91|8
1738688610000|2025-02-04 17:03:30|35.22|34.94|35.21|34.93|35.24|34.96|35.21|34.93|10
1738688620000|2025-02-04 17:03:40|35.2|34.92|35.17|34.89|35.21|34.93|35.16|34.88|7
1738688630000|2025-02-04 17:03:50|35.18|34.9|35.19|34.91|35.19|34.91|35.18|34.9|4
1738688640000|2025-02-04 17:04:00|35.18|34.9|35.21|34.93|35.21|34.93|35.15|34.87|10
1738688650000|2025-02-04 17:04:10|35.22|34.94|35.23|34.95|35.25|34.97|35.22|34.94|5
1738688660000|2025-02-04 17:04:20|35.24|34.96|35.28|35|35.28|35|35.23|34.95|6
1738688670000|2025-02-04 17:04:30|35.27|34.99|35.24|34.96|35.27|34.99|35.23|34.95|9
1738688680000|2025-02-04 17:04:40|35.25|34.97|35.28|35|35.28|35|35.23|34.95|6
1738688690000|2025-02-04 17:04:50|35.29|35.01|35.29|35.01|35.29|35.01|35.29|35.01|1
1738688700000|2025-02-04 17:05:00|35.33|35.05|35.34|35.06|35.35|35.07|35.32|35.04|6
1738688710000|2025-02-04 17:05:10|35.33|35.05|35.32|35.04|35.34|35.06|35.32|35.04|3
1738688720000|2025-02-04 17:05:20|35.33|35.05|35.31|35.03|35.33|35.05|35.29|35.01|5
1738688730000|2025-02-04 17:05:30|35.32|35.04|35.29|35.01|35.32|35.04|35.29|35.01|3
1738688750000|2025-02-04 17:05:50|35.25|34.97|35.27|34.99|35.28|35|35.25|34.97|5
1738688760000|2025-02-04 17:06:00|35.29|35.01|35.29|35.01|35.29|35.01|35.28|35|5
1738688770000|2025-02-04 17:06:10|35.28|35|35.32|35.04|35.32|35.04|35.28|35|9
1738688780000|2025-02-04 17:06:20|35.31|35.03|35.29|35.01|35.31|35.03|35.28|35|7
1738688790000|2025-02-04 17:06:30|35.3|35.02|35.29|35.01|35.31|35.03|35.29|35.01|4
1738688800000|2025-02-04 17:06:40|35.28|35|35.31|35.03|35.32|35.04|35.28|35|7
1738688810000|2025-02-04 17:06:50|35.32|35.04|35.33|35.05|35.33|35.05|35.31|35.03|6
1738688820000|2025-02-04 17:07:00|35.34|35.06|35.31|35.03|35.35|35.07|35.31|35.03|12
1738688830000|2025-02-04 17:07:10|35.3|35.02|35.33|35.05|35.34|35.06|35.29|35.01|6
1738688840000|2025-02-04 17:07:20|35.34|35.06|35.33|35.05|35.34|35.06|35.31|35.03|6
1738688850000|2025-02-04 17:07:30|35.34|35.06|35.31|35.03|35.34|35.06|35.31|35.03|4
1738688860000|2025-02-04 17:07:40|35.3|35.02|35.32|35.04|35.33|35.05|35.3|35.02|5
1738688870000|2025-02-04 17:07:50|35.33|35.05|35.33|35.05|35.34|35.06|35.32|35.04|5
1738688880000|2025-02-04 17:08:00|35.32|35.04|35.3|35.02|35.33|35.05|35.3|35.02|5
1738688890000|2025-02-04 17:08:10|35.29|35.01|35.29|35.01|35.29|35.01|35.27|34.99|9
1738688900000|2025-02-04 17:08:20|35.3|35.02|35.25|34.97|35.3|35.02|35.25|34.97|12
1738688910000|2025-02-04 17:08:30|35.26|34.98|35.26|34.98|35.27|34.99|35.26|34.98|7
1738688920000|2025-02-04 17:08:40|35.25|34.97|35.25|34.97|35.25|34.97|35.24|34.96|5
1738688930000|2025-02-04 17:08:50|35.26|34.98|35.24|34.96|35.26|34.98|35.24|34.96|3
1738688940000|2025-02-04 17:09:00|35.23|34.95|35.23|34.95|35.24|34.96|35.23|34.95|3
1738688950000|2025-02-04 17:09:10|35.22|34.94|35.23|34.95|35.24|34.96|35.22|34.94|10
1738688960000|2025-02-04 17:09:20|35.22|34.94|35.21|34.93|35.23|34.95|35.21|34.93|8
1738688970000|2025-02-04 17:09:30|35.22|34.94|35.2|34.92|35.23|34.95|35.2|34.92|7
1738688980000|2025-02-04 17:09:40|35.21|34.93|35.21|34.93|35.21|34.93|35.21|34.93|1
1738688990000|2025-02-04 17:09:50|35.2|34.92|35.21|34.93|35.21|34.93|35.2|34.92|4
1738689000000|2025-02-04 17:10:00|35.2|34.92|35.18|34.9|35.2|34.92|35.17|34.89|5
1738689010000|2025-02-04 17:10:10|35.17|34.89|35.17|34.89|35.17|34.89|35.17|34.89|1
1738689020000|2025-02-04 17:10:20|35.18|34.9|35.21|34.93|35.21|34.93|35.18|34.9|4
1738689030000|2025-02-04 17:10:30|35.2|34.92|35.27|34.99|35.27|34.99|35.2|34.92|7
1738689060000|2025-02-04 17:11:00|35.26|34.98|35.26|34.98|35.26|34.98|35.25|34.97|3
1738689070000|2025-02-04 17:11:10|35.28|35|35.26|34.98|35.28|35|35.25|34.97|4
1738689080000|2025-02-04 17:11:20|35.27|34.99|35.27|34.99|35.28|35|35.27|34.99|3
1738689090000|2025-02-04 17:11:30|35.28|35|35.29|35.01|35.3|35.02|35.28|35|4
1738689100000|2025-02-04 17:11:40|35.28|35|35.28|35|35.29|35.01|35.28|35|3
1738689110000|2025-02-04 17:11:50|35.31|35.03|35.27|34.99|35.31|35.03|35.27|34.99|3
1738689120000|2025-02-04 17:12:00|35.28|35|35.29|35.01|35.29|35.01|35.27|34.99|4
1738689130000|2025-02-04 17:12:10|35.3|35.02|35.3|35.02|35.3|35.02|35.3|35.02|1
1738689140000|2025-02-04 17:12:20|35.29|35.01|35.3|35.02|35.3|35.02|35.29|35.01|2
1738689150000|2025-02-04 17:12:30|35.31|35.03|35.33|35.05|35.33|35.05|35.3|35.02|7
1738689160000|2025-02-04 17:12:40|35.32|35.04|35.37|35.09|35.37|35.09|35.31|35.03|9
1738689170000|2025-02-04 17:12:50|35.36|35.08|35.34|35.06|35.36|35.08|35.34|35.06|3
1738689180000|2025-02-04 17:13:00|35.33|35.05|35.32|35.04|35.34|35.06|35.32|35.04|4
1738689190000|2025-02-04 17:13:10|35.33|35.05|35.33|35.05|35.34|35.06|35.32|35.04|9
1738689200000|2025-02-04 17:13:20|35.32|35.04|35.34|35.06|35.34|35.06|35.32|35.04|7
1738689210000|2025-02-04 17:13:30|35.35|35.07|35.38|35.1|35.38|35.1|35.34|35.06|9
1738689220000|2025-02-04 17:13:40|35.37|35.09|35.37|35.09|35.37|35.09|35.36|35.08|5
1738689230000|2025-02-04 17:13:50|35.38|35.1|35.39|35.11|35.39|35.11|35.38|35.1|6
1738689240000|2025-02-04 17:14:00|35.38|35.1|35.39|35.11|35.39|35.11|35.37|35.09|4
1738689250000|2025-02-04 17:14:10|35.38|35.1|35.39|35.11|35.39|35.11|35.38|35.1|6
1738689260000|2025-02-04 17:14:20|35.4|35.12|35.51|35.23|35.51|35.23|35.4|35.12|13
1738689270000|2025-02-04 17:14:30|35.52|35.24|35.52|35.24|35.52|35.24|35.51|35.23|7
1738689280000|2025-02-04 17:14:40|35.51|35.23|35.51|35.23|35.54|35.26|35.51|35.23|8
1738689290000|2025-02-04 17:14:50|35.53|35.25|35.5|35.22|35.53|35.25|35.5|35.22|4
1738689300000|2025-02-04 17:15:00|35.49|35.21|35.51|35.23|35.51|35.23|35.48|35.2|8
1738689310000|2025-02-04 17:15:10|35.5|35.22|35.47|35.19|35.5|35.22|35.47|35.19|6
1738689320000|2025-02-04 17:15:20|35.46|35.18|35.46|35.18|35.47|35.19|35.46|35.18|5
1738689330000|2025-02-04 17:15:30|35.48|35.2|35.49|35.21|35.49|35.21|35.46|35.18|6
1738689340000|2025-02-04 17:15:40|35.48|35.2|35.53|35.25|35.53|35.25|35.48|35.2|8
1738689350000|2025-02-04 17:15:50|35.52|35.24|35.55|35.27|35.55|35.27|35.52|35.24|8
1738689360000|2025-02-04 17:16:00|35.54|35.26|35.57|35.29|35.57|35.29|35.54|35.26|8
1738689370000|2025-02-04 17:16:10|35.56|35.28|35.54|35.26|35.59|35.31|35.54|35.26|10
1738689380000|2025-02-04 17:16:20|35.53|35.25|35.51|35.23|35.53|35.25|35.49|35.21|9
1738689390000|2025-02-04 17:16:30|35.52|35.24|35.53|35.25|35.53|35.25|35.52|35.24|6
1738689400000|2025-02-04 17:16:40|35.52|35.24|35.5|35.22|35.52|35.24|35.48|35.2|8
1738689410000|2025-02-04 17:16:50|35.49|35.21|35.48|35.2|35.49|35.21|35.47|35.19|6
1738689420000|2025-02-04 17:17:00|35.47|35.19|35.43|35.15|35.47|35.19|35.42|35.14|9
1738689430000|2025-02-04 17:17:10|35.44|35.16|35.47|35.19|35.47|35.19|35.43|35.15|10
1738689440000|2025-02-04 17:17:20|35.45|35.17|35.45|35.17|35.47|35.19|35.44|35.16|8
1738689450000|2025-02-04 17:17:30|35.46|35.18|35.45|35.17|35.47|35.19|35.45|35.17|10
1738689460000|2025-02-04 17:17:40|35.44|35.16|35.42|35.14|35.44|35.16|35.41|35.13|11
1738689470000|2025-02-04 17:17:50|35.43|35.15|35.45|35.17|35.47|35.19|35.43|35.15|8
1738689480000|2025-02-04 17:18:00|35.44|35.16|35.47|35.19|35.48|35.2|35.44|35.16|11
1738689490000|2025-02-04 17:18:10|35.46|35.18|35.44|35.16|35.46|35.18|35.43|35.15|7
1738689500000|2025-02-04 17:18:20|35.42|35.14|35.43|35.15|35.44|35.16|35.42|35.14|11
1738689510000|2025-02-04 17:18:30|35.42|35.14|35.41|35.13|35.42|35.14|35.4|35.12|5
1738689520000|2025-02-04 17:18:40|35.42|35.14|35.39|35.11|35.43|35.15|35.39|35.11|6
1738689530000|2025-02-04 17:18:50|35.38|35.1|35.39|35.11|35.41|35.13|35.38|35.1|8
1738689540000|2025-02-04 17:19:00|35.38|35.1|35.36|35.08|35.4|35.12|35.36|35.08|9
1738689550000|2025-02-04 17:19:10|35.35|35.07|35.36|35.08|35.37|35.09|35.34|35.06|8
1738689560000|2025-02-04 17:19:20|35.35|35.07|35.37|35.09|35.38|35.1|35.34|35.06|8
1738689580000|2025-02-04 17:19:40|35.38|35.1|35.39|35.11|35.39|35.11|35.38|35.1|4
1738689590000|2025-02-04 17:19:50|35.4|35.12|35.38|35.1|35.4|35.12|35.38|35.1|7
1738689600000|2025-02-04 17:20:00|35.39|35.11|35.39|35.11|35.4|35.12|35.39|35.11|7
1738689610000|2025-02-04 17:20:10|35.38|35.1|35.39|35.11|35.39|35.11|35.37|35.09|4
1738689620000|2025-02-04 17:20:20|35.38|35.1|35.38|35.1|35.39|35.11|35.38|35.1|3
1738689630000|2025-02-04 17:20:30|35.39|35.11|35.37|35.09|35.41|35.13|35.37|35.09|7
1738689650000|2025-02-04 17:20:50|35.38|35.1|35.37|35.09|35.38|35.1|35.37|35.09|4
1738689660000|2025-02-04 17:21:00|35.38|35.1|35.37|35.09|35.38|35.1|35.37|35.09|4
1738689670000|2025-02-04 17:21:10|35.34|35.06|35.31|35.03|35.34|35.06|35.31|35.03|6
1738689680000|2025-02-04 17:21:20|35.3|35.02|35.32|35.04|35.33|35.05|35.3|35.02|10
1738689690000|2025-02-04 17:21:30|35.33|35.05|35.31|35.03|35.33|35.05|35.31|35.03|3
1738689700000|2025-02-04 17:21:40|35.32|35.04|35.33|35.05|35.34|35.06|35.32|35.04|6
1738689710000|2025-02-04 17:21:50|35.34|35.06|35.33|35.05|35.35|35.07|35.33|35.05|8
1738689720000|2025-02-04 17:22:00|35.34|35.06|35.33|35.05|35.34|35.06|35.32|35.04|6
1738689730000|2025-02-04 17:22:10|35.34|35.06|35.31|35.03|35.34|35.06|35.3|35.02|10
1738689740000|2025-02-04 17:22:20|35.3|35.02|35.28|35|35.3|35.02|35.28|35|7
1738689750000|2025-02-04 17:22:30|35.29|35.01|35.31|35.03|35.31|35.03|35.29|35.01|7
1738689760000|2025-02-04 17:22:40|35.3|35.02|35.3|35.02|35.3|35.02|35.29|35.01|5
1738689770000|2025-02-04 17:22:50|35.31|35.03|35.31|35.03|35.32|35.04|35.29|35.01|9
1738689780000|2025-02-04 17:23:00|35.32|35.04|35.34|35.06|35.35|35.07|35.32|35.04|11
1738689790000|2025-02-04 17:23:10|35.35|35.07|35.35|35.07|35.37|35.09|35.35|35.07|7
1738689800000|2025-02-04 17:23:20|35.36|35.08|35.34|35.06|35.36|35.08|35.32|35.04|6
1738689810000|2025-02-04 17:23:30|35.33|35.05|35.34|35.06|35.34|35.06|35.33|35.05|4
1738689820000|2025-02-04 17:23:40|35.33|35.05|35.34|35.06|35.35|35.07|35.33|35.05|6
1738689830000|2025-02-04 17:23:50|35.33|35.05|35.34|35.06|35.34|35.06|35.33|35.05|4
1738689840000|2025-02-04 17:24:00|35.35|35.07|35.34|35.06|35.35|35.07|35.32|35.04|6
1738689850000|2025-02-04 17:24:10|35.35|35.07|35.31|35.03|35.35|35.07|35.31|35.03|7
1738689860000|2025-02-04 17:24:20|35.32|35.04|35.33|35.05|35.34|35.06|35.32|35.04|4
1738689870000|2025-02-04 17:24:30|35.34|35.06|35.33|35.05|35.34|35.06|35.33|35.05|4
1738689880000|2025-02-04 17:24:40|35.34|35.06|35.32|35.04|35.34|35.06|35.32|35.04|7
1738689890000|2025-02-04 17:24:50|35.33|35.05|35.32|35.04|35.33|35.05|35.32|35.04|4
1738689900000|2025-02-04 17:25:00|35.31|35.03|35.28|35|35.32|35.04|35.28|35|7
1738689910000|2025-02-04 17:25:10|35.29|35.01|35.29|35.01|35.29|35.01|35.28|35|3
1738689920000|2025-02-04 17:25:20|35.28|35|35.3|35.02|35.3|35.02|35.28|35|7
1738689930000|2025-02-04 17:25:30|35.29|35.01|35.3|35.02|35.31|35.03|35.29|35.01|6
1738689940000|2025-02-04 17:25:40|35.29|35.01|35.3|35.02|35.31|35.03|35.29|35.01|6
1738689950000|2025-02-04 17:25:50|35.29|35.01|35.28|35|35.29|35.01|35.28|35|2
1738689960000|2025-02-04 17:26:00|35.27|34.99|35.27|34.99|35.27|34.99|35.27|34.99|1
1738689970000|2025-02-04 17:26:10|35.26|34.98|35.26|34.98|35.27|34.99|35.26|34.98|7
1738689980000|2025-02-04 17:26:20|35.27|34.99|35.26|34.98|35.27|34.99|35.26|34.98|2
1738690020000|2025-02-04 17:27:00|35.22|34.94|35.19|34.91|35.22|34.94|35.18|34.9|10
1738690030000|2025-02-04 17:27:10|35.18|34.9|35.2|34.92|35.21|34.93|35.18|34.9|7
1738690040000|2025-02-04 17:27:20|35.21|34.93|35.21|34.93|35.21|34.93|35.2|34.92|7
1738690050000|2025-02-04 17:27:30|35.22|34.94|35.22|34.94|35.22|34.94|35.2|34.92|5
1738690060000|2025-02-04 17:27:40|35.21|34.93|35.24|34.96|35.24|34.96|35.2|34.92|10
1738690070000|2025-02-04 17:27:50|35.23|34.95|35.22|34.94|35.23|34.95|35.21|34.93|4
1738690080000|2025-02-04 17:28:00|35.2|34.92|35.21|34.93|35.21|34.93|35.2|34.92|6
1738690090000|2025-02-04 17:28:10|35.2|34.92|35.19|34.91|35.21|34.93|35.18|34.9|6
1738690100000|2025-02-04 17:28:20|35.18|34.9|35.16|34.88|35.18|34.9|35.16|34.88|7
1738690110000|2025-02-04 17:28:30|35.15|34.87|35.15|34.87|35.16|34.88|35.14|34.86|7
1738690120000|2025-02-04 17:28:40|35.14|34.86|35.14|34.86|35.15|34.87|35.14|34.86|7
1738690130000|2025-02-04 17:28:50|35.15|34.87|35.14|34.86|35.15|34.87|35.14|34.86|6
1738690140000|2025-02-04 17:29:00|35.15|34.87|35.14|34.86|35.15|34.87|35.14|34.86|6
1738690150000|2025-02-04 17:29:10|35.13|34.85|35.13|34.85|35.14|34.86|35.13|34.85|5
1738690160000|2025-02-04 17:29:20|35.14|34.86|35.13|34.85|35.14|34.86|35.13|34.85|8
1738690170000|2025-02-04 17:29:30|35.14|34.86|35.14|34.86|35.14|34.86|35.14|34.86|1
1738690180000|2025-02-04 17:29:40|35.1|34.82|35.11|34.83|35.12|34.84|35.1|34.82|6
1738690190000|2025-02-04 17:29:50|35.1|34.82|35.1|34.82|35.11|34.83|35.1|34.82|5
1738690200000|2025-02-04 17:30:00|35.11|34.83|35.12|34.84|35.14|34.86|35.11|34.83|8
1738690210000|2025-02-04 17:30:10|35.13|34.85|35.16|34.88|35.16|34.88|35.11|34.83|8
1738690220000|2025-02-04 17:30:20|35.17|34.89|35.14|34.86|35.17|34.89|35.13|34.85|9
1738690230000|2025-02-04 17:30:30|35.13|34.85|35.13|34.85|35.14|34.86|35.12|34.84|9
1738690240000|2025-02-04 17:30:40|35.12|34.84|35.13|34.85|35.13|34.85|35.11|34.83|9
1738690250000|2025-02-04 17:30:50|35.14|34.86|35.12|34.84|35.14|34.86|35.12|34.84|5
1738690260000|2025-02-04 17:31:00|35.1|34.82|35.11|34.83|35.11|34.83|35.07|34.79|9
1738690270000|2025-02-04 17:31:10|35.12|34.84|35.15|34.87|35.15|34.87|35.12|34.84|8
1738690280000|2025-02-04 17:31:20|35.16|34.88|35.14|34.86|35.16|34.88|35.14|34.86|3
1738690290000|2025-02-04 17:31:30|35.15|34.87|35.13|34.85|35.16|34.88|35.13|34.85|5
1738690300000|2025-02-04 17:31:40|35.12|34.84|35.13|34.85|35.14|34.86|35.12|34.84|5
1738690310000|2025-02-04 17:31:50|35.12|34.84|35.12|34.84|35.12|34.84|35.12|34.84|1
1738690320000|2025-02-04 17:32:00|35.13|34.85|35.11|34.83|35.13|34.85|35.11|34.83|3
1738690330000|2025-02-04 17:32:10|35.1|34.82|35.11|34.83|35.11|34.83|35.1|34.82|4
1738690340000|2025-02-04 17:32:20|35.1|34.82|35.09|34.81|35.11|34.83|35.09|34.81|4
1738690350000|2025-02-04 17:32:30|35.06|34.78|35.06|34.78|35.07|34.79|35.05|34.77|5
1738690360000|2025-02-04 17:32:40|35.07|34.79|35.04|34.76|35.07|34.79|35.03|34.75|11
1738690370000|2025-02-04 17:32:50|35.05|34.77|35.04|34.76|35.06|34.78|35.04|34.76|4
1738690380000|2025-02-04 17:33:00|35.03|34.75|35.01|34.73|35.03|34.75|35.01|34.73|3
1738690390000|2025-02-04 17:33:10|35.02|34.74|35.05|34.77|35.06|34.78|35.02|34.74|10
1738690400000|2025-02-04 17:33:20|35.06|34.78|35.11|34.83|35.12|34.84|35.06|34.78|8
1738690410000|2025-02-04 17:33:30|35.12|34.84|35.09|34.81|35.12|34.84|35.08|34.8|6
1738690420000|2025-02-04 17:33:40|35.08|34.8|35.09|34.81|35.1|34.82|35.08|34.8|6
1738690430000|2025-02-04 17:33:50|35.1|34.82|35.08|34.8|35.11|34.83|35.08|34.8|9
1738690440000|2025-02-04 17:34:00|35.09|34.81|35.07|34.79|35.09|34.81|35.07|34.79|5
1738690450000|2025-02-04 17:34:10|35.08|34.8|35.06|34.78|35.08|34.8|35.05|34.77|7
1738690460000|2025-02-04 17:34:20|35.05|34.77|35.08|34.8|35.08|34.8|35.05|34.77|6
1738690470000|2025-02-04 17:34:30|35.07|34.79|35.11|34.83|35.11|34.83|35.07|34.79|7
1738690480000|2025-02-04 17:34:40|35.1|34.82|35.06|34.78|35.1|34.82|35.06|34.78|7
1738690500000|2025-02-04 17:35:00|35.05|34.77|35.03|34.75|35.08|34.8|35.02|34.74|10
1738690510000|2025-02-04 17:35:10|35.04|34.76|35.05|34.77|35.06|34.78|35.04|34.76|7
1738690520000|2025-02-04 17:35:20|35.06|34.78|35.05|34.77|35.07|34.79|35.05|34.77|6
1738690530000|2025-02-04 17:35:30|35.04|34.76|35.05|34.77|35.05|34.77|35.03|34.75|4
1738690540000|2025-02-04 17:35:40|35.03|34.75|35.07|34.79|35.07|34.79|35.03|34.75|5
1738690550000|2025-02-04 17:35:50|35.06|34.78|35.08|34.8|35.09|34.81|35.06|34.78|7
1738690560000|2025-02-04 17:36:00|35.07|34.79|35.11|34.83|35.11|34.83|35.05|34.77|10
1738690570000|2025-02-04 17:36:10|35.1|34.82|35.1|34.82|35.11|34.83|35.1|34.82|9
1738690580000|2025-02-04 17:36:20|35.09|34.81|35.12|34.84|35.13|34.85|35.09|34.81|7
1738690590000|2025-02-04 17:36:30|35.11|34.83|35.11|34.83|35.12|34.84|35.1|34.82|7
1738690600000|2025-02-04 17:36:40|35.09|34.81|35.09|34.81|35.1|34.82|35.09|34.81|3
1738690610000|2025-02-04 17:36:50|35.08|34.8|35.1|34.82|35.11|34.83|35.08|34.8|12
1738690620000|2025-02-04 17:37:00|35.11|34.83|35.08|34.8|35.11|34.83|35.08|34.8|6
1738690630000|2025-02-04 17:37:10|35.07|34.79|35.08|34.8|35.09|34.81|35.07|34.79|11
1738690640000|2025-02-04 17:37:20|35.09|34.81|35.12|34.84|35.12|34.84|35.09|34.81|6
1738690650000|2025-02-04 17:37:30|35.13|34.85|35.13|34.85|35.13|34.85|35.12|34.84|5
1738690660000|2025-02-04 17:37:40|35.12|34.84|35.13|34.85|35.13|34.85|35.12|34.84|6
1738690670000|2025-02-04 17:37:50|35.14|34.86|35.13|34.85|35.14|34.86|35.13|34.85|4
1738690680000|2025-02-04 17:38:00|35.12|34.84|35.11|34.83|35.12|34.84|35.1|34.82|10
1738690690000|2025-02-04 17:38:10|35.1|34.82|35.08|34.8|35.11|34.83|35.08|34.8|9
1738690700000|2025-02-04 17:38:20|35.07|34.79|35.05|34.77|35.07|34.79|35.05|34.77|9
1738690710000|2025-02-04 17:38:30|35.06|34.78|35.05|34.77|35.06|34.78|35.04|34.76|4
1738690720000|2025-02-04 17:38:40|35.06|34.78|35.07|34.79|35.07|34.79|35.05|34.77|4
1738690730000|2025-02-04 17:38:50|35.06|34.78|35.07|34.79|35.07|34.79|35.06|34.78|2
1738690740000|2025-02-04 17:39:00|35.08|34.8|35.07|34.79|35.08|34.8|35.06|34.78|4
1738690750000|2025-02-04 17:39:10|35.06|34.78|35.06|34.78|35.07|34.79|35.05|34.77|9
1738690760000|2025-02-04 17:39:20|35.05|34.77|35.03|34.75|35.05|34.77|35.02|34.74|4
1738690770000|2025-02-04 17:39:30|35.02|34.74|35.02|34.74|35.03|34.75|35.02|34.74|5
1738690780000|2025-02-04 17:39:40|35.01|34.73|35.02|34.74|35.02|34.74|35.01|34.73|6
1738690790000|2025-02-04 17:39:50|35.01|34.73|35.03|34.75|35.03|34.75|35.01|34.73|9
1738690800000|2025-02-04 17:40:00|35.02|34.74|35.04|34.76|35.04|34.76|35.02|34.74|5
1738690810000|2025-02-04 17:40:10|35.03|34.75|35.02|34.74|35.03|34.75|35.02|34.74|2
1738690820000|2025-02-04 17:40:20|35.01|34.73|35.01|34.73|35.01|34.73|35.01|34.73|1
1738690840000|2025-02-04 17:40:40|35|34.72|35|34.72|35.01|34.73|35|34.72|3
1738690850000|2025-02-04 17:40:50|35.01|34.73|35.02|34.74|35.03|34.75|35.01|34.73|8
1738690860000|2025-02-04 17:41:00|35.03|34.75|35.04|34.76|35.04|34.76|35.02|34.74|6
1738690870000|2025-02-04 17:41:10|35.05|34.77|35.02|34.74|35.05|34.77|35.02|34.74|4
1738690880000|2025-02-04 17:41:20|35.01|34.73|35.02|34.74|35.02|34.74|35.01|34.73|2
1738690890000|2025-02-04 17:41:30|35.01|34.73|35.01|34.73|35.01|34.73|35|34.72|3
1738690910000|2025-02-04 17:41:50|35|34.72|35|34.72|35.01|34.73|35|34.72|3
1738690920000|2025-02-04 17:42:00|34.98|34.7|34.99|34.71|34.99|34.71|34.98|34.7|2
1738690930000|2025-02-04 17:42:10|35|34.72|35|34.72|35.01|34.73|35|34.72|3
1738690940000|2025-02-04 17:42:20|35.01|34.73|35.04|34.76|35.04|34.76|35.01|34.73|7
1738690950000|2025-02-04 17:42:30|35.05|34.77|35.06|34.78|35.07|34.79|35.04|34.76|6
1738690960000|2025-02-04 17:42:40|35.07|34.79|35.08|34.8|35.09|34.81|35.07|34.79|8
1738690970000|2025-02-04 17:42:50|35.09|34.81|35.08|34.8|35.1|34.82|35.07|34.79|7
1738690980000|2025-02-04 17:43:00|35.09|34.81|35.09|34.81|35.09|34.81|35.07|34.79|5
1738690990000|2025-02-04 17:43:10|35.1|34.82|35.11|34.83|35.11|34.83|35.09|34.81|9
1738691000000|2025-02-04 17:43:20|35.12|34.84|35.11|34.83|35.12|34.84|35.1|34.82|6
1738691010000|2025-02-04 17:43:30|35.12|34.84|35.13|34.85|35.14|34.86|35.12|34.84|8
1738691020000|2025-02-04 17:43:40|35.12|34.84|35.12|34.84|35.12|34.84|35.12|34.84|1
1738691040000|2025-02-04 17:44:00|35.13|34.85|35.14|34.86|35.14|34.86|35.13|34.85|4
1738691050000|2025-02-04 17:44:10|35.13|34.85|35.15|34.87|35.15|34.87|35.13|34.85|5
1738691060000|2025-02-04 17:44:20|35.14|34.86|35.15|34.87|35.15|34.87|35.14|34.86|10
1738691070000|2025-02-04 17:44:30|35.14|34.86|35.15|34.87|35.15|34.87|35.14|34.86|10
1738691080000|2025-02-04 17:44:40|35.14|34.86|35.15|34.87|35.15|34.87|35.14|34.86|8
1738691090000|2025-02-04 17:44:50|35.16|34.88|35.16|34.88|35.16|34.88|35.16|34.88|1
1738691100000|2025-02-04 17:45:00|35.17|34.89|35.17|34.89|35.2|34.92|35.16|34.88|9
1738691110000|2025-02-04 17:45:10|35.18|34.9|35.19|34.91|35.2|34.92|35.18|34.9|6
1738691120000|2025-02-04 17:45:20|35.18|34.9|35.18|34.9|35.19|34.91|35.18|34.9|5
1738691130000|2025-02-04 17:45:30|35.19|34.91|35.16|34.88|35.2|34.92|35.16|34.88|7
1738691140000|2025-02-04 17:45:40|35.15|34.87|35.14|34.86|35.16|34.88|35.14|34.86|4
1738691150000|2025-02-04 17:45:50|35.15|34.87|35.12|34.84|35.15|34.87|35.12|34.84|8
1738691160000|2025-02-04 17:46:00|35.13|34.85|35.11|34.83|35.14|34.86|35.1|34.82|7
1738691170000|2025-02-04 17:46:10|35.13|34.85|35.11|34.83|35.13|34.85|35.11|34.83|5
1738691180000|2025-02-04 17:46:20|35.1|34.82|35.12|34.84|35.12|34.84|35.09|34.81|5
1738691190000|2025-02-04 17:46:30|35.11|34.83|35.12|34.84|35.12|34.84|35.11|34.83|2
1738691200000|2025-02-04 17:46:40|35.11|34.83|35.12|34.84|35.12|34.84|35.11|34.83|6
1738691210000|2025-02-04 17:46:50|35.11|34.83|35.13|34.85|35.14|34.86|35.11|34.83|9
1738691220000|2025-02-04 17:47:00|35.15|34.87|35.12|34.84|35.15|34.87|35.12|34.84|4
1738691240000|2025-02-04 17:47:20|35.11|34.83|35.11|34.83|35.12|34.84|35.1|34.82|5
1738691250000|2025-02-04 17:47:30|35.12|34.84|35.14|34.86|35.14|34.86|35.12|34.84|5
1738691260000|2025-02-04 17:47:40|35.13|34.85|35.15|34.87|35.15|34.87|35.13|34.85|3
1738691270000|2025-02-04 17:47:50|35.14|34.86|35.2|34.92|35.2|34.92|35.14|34.86|9
1738691280000|2025-02-04 17:48:00|35.21|34.93|35.24|34.96|35.24|34.96|35.21|34.93|7
1738691290000|2025-02-04 17:48:10|35.23|34.95|35.23|34.95|35.23|34.95|35.22|34.94|3
1738691300000|2025-02-04 17:48:20|35.24|34.96|35.24|34.96|35.24|34.96|35.22|34.94|5
1738691310000|2025-02-04 17:48:30|35.23|34.95|35.24|34.96|35.26|34.98|35.22|34.94|10
1738691320000|2025-02-04 17:48:40|35.26|34.98|35.25|34.97|35.26|34.98|35.24|34.96|5
1738691330000|2025-02-04 17:48:50|35.24|34.96|35.28|35|35.28|35|35.24|34.96|5
1738691340000|2025-02-04 17:49:00|35.27|34.99|35.25|34.97|35.29|35.01|35.25|34.97|8
1738691350000|2025-02-04 17:49:10|35.24|34.96|35.29|35.01|35.3|35.02|35.24|34.96|9
1738691360000|2025-02-04 17:49:20|35.28|35|35.27|34.99|35.29|35.01|35.27|34.99|8
1738691370000|2025-02-04 17:49:30|35.29|35.01|35.28|35|35.29|35.01|35.28|35|4
1738691380000|2025-02-04 17:49:40|35.29|35.01|35.3|35.02|35.32|35.04|35.29|35.01|7
1738691390000|2025-02-04 17:49:50|35.29|35.01|35.3|35.02|35.31|35.03|35.29|35.01|5
1738691400000|2025-02-04 17:50:00|35.31|35.03|35.29|35.01|35.31|35.03|35.29|35.01|7
1738691410000|2025-02-04 17:50:10|35.3|35.02|35.3|35.02|35.31|35.03|35.29|35.01|7
1738691420000|2025-02-04 17:50:20|35.29|35.01|35.28|35|35.29|35.01|35.28|35|2
1738691440000|2025-02-04 17:50:40|35.34|35.06|35.34|35.06|35.35|35.07|35.33|35.05|4
1738691450000|2025-02-04 17:50:50|35.33|35.05|35.33|35.05|35.36|35.08|35.33|35.05|7
1738691460000|2025-02-04 17:51:00|35.32|35.04|35.31|35.03|35.32|35.04|35.31|35.03|8
1738691470000|2025-02-04 17:51:10|35.32|35.04|35.28|35|35.32|35.04|35.28|35|5
1738691480000|2025-02-04 17:51:20|35.29|35.01|35.28|35|35.29|35.01|35.27|34.99|5
1738691490000|2025-02-04 17:51:30|35.3|35.02|35.27|34.99|35.3|35.02|35.27|34.99|6
1738691500000|2025-02-04 17:51:40|35.28|35|35.27|34.99|35.28|35|35.27|34.99|6
1738691510000|2025-02-04 17:51:50|35.26|34.98|35.27|34.99|35.28|35|35.25|34.97|8
1738691520000|2025-02-04 17:52:00|35.26|34.98|35.29|35.01|35.29|35.01|35.26|34.98|4
1738691530000|2025-02-04 17:52:10|35.3|35.02|35.32|35.04|35.32|35.04|35.29|35.01|7
1738691540000|2025-02-04 17:52:20|35.33|35.05|35.33|35.05|35.34|35.06|35.33|35.05|3
1738691550000|2025-02-04 17:52:30|35.34|35.06|35.34|35.06|35.36|35.08|35.34|35.06|5
1738691560000|2025-02-04 17:52:40|35.35|35.07|35.33|35.05|35.35|35.07|35.33|35.05|3
1738691570000|2025-02-04 17:52:50|35.32|35.04|35.34|35.06|35.34|35.06|35.32|35.04|3
1738691580000|2025-02-04 17:53:00|35.33|35.05|35.32|35.04|35.34|35.06|35.32|35.04|4
1738691590000|2025-02-04 17:53:10|35.31|35.03|35.31|35.03|35.32|35.04|35.3|35.02|6
1738691600000|2025-02-04 17:53:20|35.32|35.04|35.35|35.07|35.35|35.07|35.32|35.04|4
1738691610000|2025-02-04 17:53:30|35.36|35.08|35.34|35.06|35.36|35.08|35.32|35.04|9
1738691630000|2025-02-04 17:53:50|35.37|35.09|35.36|35.08|35.37|35.09|35.36|35.08|4
1738691640000|2025-02-04 17:54:00|35.37|35.09|35.37|35.09|35.38|35.1|35.36|35.08|9
1738691650000|2025-02-04 17:54:10|35.38|35.1|35.39|35.11|35.39|35.11|35.37|35.09|4
1738691660000|2025-02-04 17:54:20|35.38|35.1|35.38|35.1|35.39|35.11|35.37|35.09|5
1738691670000|2025-02-04 17:54:30|35.37|35.09|35.37|35.09|35.37|35.09|35.37|35.09|1
1738691680000|2025-02-04 17:54:40|35.36|35.08|35.37|35.09|35.38|35.1|35.36|35.08|4
1738691690000|2025-02-04 17:54:50|35.38|35.1|35.4|35.12|35.4|35.12|35.38|35.1|5
1738691700000|2025-02-04 17:55:00|35.39|35.11|35.39|35.11|35.39|35.11|35.38|35.1|3
1738691710000|2025-02-04 17:55:10|35.38|35.1|35.4|35.12|35.41|35.13|35.38|35.1|5
1738691720000|2025-02-04 17:55:20|35.41|35.13|35.42|35.14|35.44|35.16|35.41|35.13|7
1738691730000|2025-02-04 17:55:30|35.43|35.15|35.43|35.15|35.43|35.15|35.42|35.14|5
1738691740000|2025-02-04 17:55:40|35.44|35.16|35.43|35.15|35.44|35.16|35.42|35.14|4
1738691750000|2025-02-04 17:55:50|35.42|35.14|35.41|35.13|35.42|35.14|35.41|35.13|2
1738691760000|2025-02-04 17:56:00|35.4|35.12|35.42|35.14|35.42|35.14|35.39|35.11|8
1738691770000|2025-02-04 17:56:10|35.43|35.15|35.43|35.15|35.43|35.15|35.43|35.15|1
1738691780000|2025-02-04 17:56:20|35.44|35.16|35.46|35.18|35.46|35.18|35.44|35.16|3
1738691790000|2025-02-04 17:56:30|35.47|35.19|35.47|35.19|35.48|35.2|35.47|35.19|7
1738691800000|2025-02-04 17:56:40|35.46|35.18|35.47|35.19|35.47|35.19|35.46|35.18|2
1738691810000|2025-02-04 17:56:50|35.46|35.18|35.46|35.18|35.46|35.18|35.46|35.18|1
1738691830000|2025-02-04 17:57:10|35.48|35.2|35.49|35.21|35.5|35.22|35.48|35.2|4
1738691850000|2025-02-04 17:57:30|35.48|35.2|35.49|35.21|35.49|35.21|35.47|35.19|8
1738691860000|2025-02-04 17:57:40|35.48|35.2|35.49|35.21|35.49|35.21|35.48|35.2|2
1738691870000|2025-02-04 17:57:50|35.48|35.2|35.49|35.21|35.51|35.23|35.48|35.2|8
1738691880000|2025-02-04 17:58:00|35.5|35.22|35.51|35.23|35.51|35.23|35.5|35.22|2
1738691890000|2025-02-04 17:58:10|35.53|35.25|35.53|35.25|35.54|35.26|35.52|35.24|5
1738691900000|2025-02-04 17:58:20|35.52|35.24|35.51|35.23|35.52|35.24|35.5|35.22|4
1738691910000|2025-02-04 17:58:30|35.5|35.22|35.51|35.23|35.51|35.23|35.5|35.22|2
1738691920000|2025-02-04 17:58:40|35.5|35.22|35.5|35.22|35.5|35.22|35.5|35.22|1
1738691930000|2025-02-04 17:58:50|35.51|35.23|35.51|35.23|35.52|35.24|35.51|35.23|7
1738691940000|2025-02-04 17:59:00|35.5|35.22|35.49|35.21|35.5|35.22|35.49|35.21|2
1738691950000|2025-02-04 17:59:10|35.51|35.23|35.48|35.2|35.51|35.23|35.48|35.2|4
1738691960000|2025-02-04 17:59:20|35.47|35.19|35.47|35.19|35.48|35.2|35.47|35.19|3
1738691970000|2025-02-04 17:59:30|35.46|35.18|35.46|35.18|35.47|35.19|35.46|35.18|3
1738691980000|2025-02-04 17:59:40|35.45|35.17|35.44|35.16|35.45|35.17|35.44|35.16|4
1738691990000|2025-02-04 17:59:50|35.43|35.15|35.43|35.15|35.43|35.15|35.43|35.15|1
1738692000000|2025-02-04 18:00:00|35.44|35.16|35.41|35.13|35.44|35.16|35.4|35.12|12
1738692020000|2025-02-04 18:00:20|35.42|35.14|35.42|35.14|35.42|35.14|35.42|35.14|1
1738692030000|2025-02-04 18:00:30|35.43|35.15|35.45|35.17|35.45|35.17|35.43|35.15|3
1738692040000|2025-02-04 18:00:40|35.44|35.16|35.42|35.14|35.44|35.16|35.42|35.14|5
1738692050000|2025-02-04 18:00:50|35.43|35.15|35.42|35.14|35.43|35.15|35.42|35.14|4
1738692060000|2025-02-04 18:01:00|35.43|35.15|35.44|35.16|35.45|35.17|35.43|35.15|8
1738692070000|2025-02-04 18:01:10|35.43|35.15|35.45|35.17|35.46|35.18|35.42|35.14|7
1738692080000|2025-02-04 18:01:20|35.44|35.16|35.42|35.14|35.44|35.16|35.42|35.14|5
1738692090000|2025-02-04 18:01:30|35.41|35.13|35.43|35.15|35.43|35.15|35.41|35.13|9
1738692100000|2025-02-04 18:01:40|35.42|35.14|35.44|35.16|35.44|35.16|35.41|35.13|6
1738692110000|2025-02-04 18:01:50|35.43|35.15|35.44|35.16|35.45|35.17|35.43|35.15|6
1738692120000|2025-02-04 18:02:00|35.45|35.17|35.43|35.15|35.45|35.17|35.42|35.14|9
1738692130000|2025-02-04 18:02:10|35.44|35.16|35.45|35.17|35.46|35.18|35.44|35.16|6
1738692140000|2025-02-04 18:02:20|35.44|35.16|35.45|35.17|35.46|35.18|35.44|35.16|6
1738692150000|2025-02-04 18:02:30|35.44|35.16|35.5|35.22|35.51|35.23|35.44|35.16|8
1738692160000|2025-02-04 18:02:40|35.51|35.23|35.52|35.24|35.52|35.24|35.5|35.22|3
1738692170000|2025-02-04 18:02:50|35.51|35.23|35.54|35.26|35.54|35.26|35.51|35.23|6
1738692180000|2025-02-04 18:03:00|35.53|35.25|35.51|35.23|35.54|35.26|35.51|35.23|5
1738692190000|2025-02-04 18:03:10|35.53|35.25|35.51|35.23|35.53|35.25|35.5|35.22|8
1738692200000|2025-02-04 18:03:20|35.5|35.22|35.52|35.24|35.53|35.25|35.5|35.22|6
1738692220000|2025-02-04 18:03:40|35.5|35.22|35.5|35.22|35.52|35.24|35.5|35.22|7
1738692230000|2025-02-04 18:03:50|35.49|35.21|35.47|35.19|35.49|35.21|35.47|35.19|7
1738692240000|2025-02-04 18:04:00|35.46|35.18|35.46|35.18|35.47|35.19|35.45|35.17|7
1738692250000|2025-02-04 18:04:10|35.48|35.2|35.48|35.2|35.48|35.2|35.47|35.19|3
1738692260000|2025-02-04 18:04:20|35.47|35.19|35.48|35.2|35.48|35.2|35.46|35.18|3
1738692270000|2025-02-04 18:04:30|35.47|35.19|35.47|35.19|35.47|35.19|35.46|35.18|3
1738692280000|2025-02-04 18:04:40|35.46|35.18|35.45|35.17|35.48|35.2|35.45|35.17|7
1738692290000|2025-02-04 18:04:50|35.44|35.16|35.44|35.16|35.46|35.18|35.44|35.16|5
1738692300000|2025-02-04 18:05:00|35.43|35.15|35.41|35.13|35.44|35.16|35.41|35.13|6
1738692310000|2025-02-04 18:05:10|35.42|35.14|35.42|35.14|35.43|35.15|35.41|35.13|5
1738692320000|2025-02-04 18:05:20|35.41|35.13|35.43|35.15|35.43|35.15|35.4|35.12|7
1738692330000|2025-02-04 18:05:30|35.42|35.14|35.42|35.14|35.43|35.15|35.41|35.13|5
1738692340000|2025-02-04 18:05:40|35.41|35.13|35.41|35.13|35.41|35.13|35.41|35.13|1
1738692350000|2025-02-04 18:05:50|35.4|35.12|35.38|35.1|35.41|35.13|35.38|35.1|5
1738692360000|2025-02-04 18:06:00|35.39|35.11|35.4|35.12|35.4|35.12|35.39|35.11|4
1738692370000|2025-02-04 18:06:10|35.41|35.13|35.45|35.17|35.45|35.17|35.41|35.13|5
1738692380000|2025-02-04 18:06:20|35.46|35.18|35.44|35.16|35.46|35.18|35.44|35.16|5
1738692390000|2025-02-04 18:06:30|35.43|35.15|35.42|35.14|35.43|35.15|35.41|35.13|4
1738692400000|2025-02-04 18:06:40|35.41|35.13|35.41|35.13|35.41|35.13|35.4|35.12|3
1738692410000|2025-02-04 18:06:50|35.42|35.14|35.41|35.13|35.42|35.14|35.41|35.13|2
1738692420000|2025-02-04 18:07:00|35.43|35.15|35.41|35.13|35.45|35.17|35.41|35.13|9
1738692430000|2025-02-04 18:07:10|35.4|35.12|35.39|35.11|35.42|35.14|35.39|35.11|8
1738692440000|2025-02-04 18:07:20|35.4|35.12|35.38|35.1|35.4|35.12|35.37|35.09|6
1738692450000|2025-02-04 18:07:30|35.39|35.11|35.36|35.08|35.39|35.11|35.35|35.07|6
1738692460000|2025-02-04 18:07:40|35.35|35.07|35.37|35.09|35.37|35.09|35.35|35.07|7
1738692470000|2025-02-04 18:07:50|35.36|35.08|35.36|35.08|35.37|35.09|35.36|35.08|3
1738692480000|2025-02-04 18:08:00|35.35|35.07|35.35|35.07|35.35|35.07|35.33|35.05|7
1738692490000|2025-02-04 18:08:10|35.34|35.06|35.32|35.04|35.34|35.06|35.32|35.04|7
1738692500000|2025-02-04 18:08:20|35.33|35.05|35.33|35.05|35.33|35.05|35.33|35.05|1
1738692510000|2025-02-04 18:08:30|35.32|35.04|35.31|35.03|35.32|35.04|35.3|35.02|7
1738692520000|2025-02-04 18:08:40|35.3|35.02|35.32|35.04|35.33|35.05|35.29|35.01|9
1738692530000|2025-02-04 18:08:50|35.33|35.05|35.33|35.05|35.33|35.05|35.32|35.04|3
1738692540000|2025-02-04 18:09:00|35.32|35.04|35.31|35.03|35.32|35.04|35.3|35.02|6
1738692550000|2025-02-04 18:09:10|35.3|35.02|35.31|35.03|35.31|35.03|35.3|35.02|6
1738692560000|2025-02-04 18:09:20|35.3|35.02|35.31|35.03|35.31|35.03|35.3|35.02|6
1738692570000|2025-02-04 18:09:30|35.3|35.02|35.29|35.01|35.31|35.03|35.29|35.01|5
1738692580000|2025-02-04 18:09:40|35.28|35|35.28|35|35.29|35.01|35.27|34.99|6
1738692590000|2025-02-04 18:09:50|35.29|35.01|35.31|35.03|35.31|35.03|35.28|35|5
1738692600000|2025-02-04 18:10:00|35.3|35.02|35.25|34.97|35.3|35.02|35.25|34.97|5
1738692610000|2025-02-04 18:10:10|35.26|34.98|35.27|34.99|35.28|35|35.25|34.97|8
1738692620000|2025-02-04 18:10:20|35.28|35|35.31|35.03|35.31|35.03|35.28|35|8
1738692630000|2025-02-04 18:10:30|35.3|35.02|35.31|35.03|35.31|35.03|35.3|35.02|4
1738692640000|2025-02-04 18:10:40|35.32|35.04|35.32|35.04|35.34|35.06|35.32|35.04|5
1738692650000|2025-02-04 18:10:50|35.33|35.05|35.33|35.05|35.34|35.06|35.32|35.04|6
1738692660000|2025-02-04 18:11:00|35.34|35.06|35.36|35.08|35.38|35.1|35.34|35.06|9
1738692670000|2025-02-04 18:11:10|35.35|35.07|35.36|35.08|35.36|35.08|35.35|35.07|2
1738692680000|2025-02-04 18:11:20|35.35|35.07|35.35|35.07|35.36|35.08|35.35|35.07|3
1738692690000|2025-02-04 18:11:30|35.36|35.08|35.4|35.12|35.4|35.12|35.35|35.07|7
1738692700000|2025-02-04 18:11:40|35.39|35.11|35.37|35.09|35.4|35.12|35.37|35.09|9
1738692710000|2025-02-04 18:11:50|35.36|35.08|35.38|35.1|35.38|35.1|35.35|35.07|5
1738692720000|2025-02-04 18:12:00|35.39|35.11|35.39|35.11|35.4|35.12|35.39|35.11|3
1738692730000|2025-02-04 18:12:10|35.38|35.1|35.38|35.1|35.38|35.1|35.38|35.1|1
1738692740000|2025-02-04 18:12:20|35.37|35.09|35.37|35.09|35.38|35.1|35.37|35.09|3
1738692750000|2025-02-04 18:12:30|35.38|35.1|35.39|35.11|35.39|35.11|35.37|35.09|4
1738692760000|2025-02-04 18:12:40|35.38|35.1|35.38|35.1|35.39|35.11|35.38|35.1|3
1738692770000|2025-02-04 18:12:50|35.39|35.11|35.37|35.09|35.39|35.11|35.36|35.08|4
1738692780000|2025-02-04 18:13:00|35.36|35.08|35.35|35.07|35.37|35.09|35.35|35.07|6
1738692790000|2025-02-04 18:13:10|35.34|35.06|35.33|35.05|35.34|35.06|35.33|35.05|2
1738692810000|2025-02-04 18:13:30|35.36|35.08|35.39|35.11|35.39|35.11|35.36|35.08|3
1738692820000|2025-02-04 18:13:40|35.38|35.1|35.41|35.13|35.41|35.13|35.38|35.1|7
1738692830000|2025-02-04 18:13:50|35.4|35.12|35.4|35.12|35.41|35.13|35.4|35.12|3
1738692840000|2025-02-04 18:14:00|35.41|35.13|35.39|35.11|35.41|35.13|35.39|35.11|5
1738692850000|2025-02-04 18:14:10|35.4|35.12|35.39|35.11|35.4|35.12|35.39|35.11|4
1738692860000|2025-02-04 18:14:20|35.4|35.12|35.38|35.1|35.4|35.12|35.38|35.1|5
1738692870000|2025-02-04 18:14:30|35.37|35.09|35.36|35.08|35.37|35.09|35.36|35.08|2
1738692880000|2025-02-04 18:14:40|35.35|35.07|35.36|35.08|35.36|35.08|35.35|35.07|4
1738692890000|2025-02-04 18:14:50|35.35|35.07|35.35|35.07|35.35|35.07|35.35|35.07|1
1738692900000|2025-02-04 18:15:00|35.34|35.06|35.35|35.07|35.36|35.08|35.34|35.06|4
1738692910000|2025-02-04 18:15:10|35.36|35.08|35.36|35.08|35.38|35.1|35.36|35.08|4
1738692920000|2025-02-04 18:15:20|35.35|35.07|35.35|35.07|35.35|35.07|35.34|35.06|3
1738692930000|2025-02-04 18:15:30|35.34|35.06|35.37|35.09|35.37|35.09|35.34|35.06|5
1738692940000|2025-02-04 18:15:40|35.38|35.1|35.4|35.12|35.4|35.12|35.38|35.1|7
1738692950000|2025-02-04 18:15:50|35.39|35.11|35.39|35.11|35.4|35.12|35.38|35.1|5
1738692960000|2025-02-04 18:16:00|35.4|35.12|35.38|35.1|35.4|35.12|35.37|35.09|5
1738692970000|2025-02-04 18:16:10|35.39|35.11|35.41|35.13|35.41|35.13|35.38|35.1|5
1738692980000|2025-02-04 18:16:20|35.4|35.12|35.37|35.09|35.4|35.12|35.37|35.09|4
1738692990000|2025-02-04 18:16:30|35.39|35.11|35.39|35.11|35.39|35.11|35.39|35.11|1
1738693000000|2025-02-04 18:16:40|35.4|35.12|35.39|35.11|35.4|35.12|35.39|35.11|2
1738693010000|2025-02-04 18:16:50|35.4|35.12|35.44|35.16|35.44|35.16|35.4|35.12|5
1738693020000|2025-02-04 18:17:00|35.43|35.15|35.42|35.14|35.44|35.16|35.42|35.14|8
1738693030000|2025-02-04 18:17:10|35.41|35.13|35.41|35.13|35.41|35.13|35.41|35.13|1
1738693040000|2025-02-04 18:17:20|35.42|35.14|35.39|35.11|35.42|35.14|35.39|35.11|4
1738693050000|2025-02-04 18:17:30|35.38|35.1|35.37|35.09|35.38|35.1|35.37|35.09|2
1738693060000|2025-02-04 18:17:40|35.36|35.08|35.35|35.07|35.36|35.08|35.35|35.07|2
1738693070000|2025-02-04 18:17:50|35.36|35.08|35.35|35.07|35.36|35.08|35.35|35.07|6
1738693080000|2025-02-04 18:18:00|35.34|35.06|35.35|35.07|35.35|35.07|35.33|35.05|6
1738693090000|2025-02-04 18:18:10|35.36|35.08|35.36|35.08|35.36|35.08|35.35|35.07|3
1738693100000|2025-02-04 18:18:20|35.37|35.09|35.39|35.11|35.39|35.11|35.37|35.09|5
1738693110000|2025-02-04 18:18:30|35.4|35.12|35.42|35.14|35.42|35.14|35.4|35.12|3
1738693120000|2025-02-04 18:18:40|35.41|35.13|35.38|35.1|35.42|35.14|35.38|35.1|5
1738693130000|2025-02-04 18:18:50|35.39|35.11|35.37|35.09|35.39|35.11|35.36|35.08|5
1738693140000|2025-02-04 18:19:00|35.36|35.08|35.39|35.11|35.39|35.11|35.34|35.06|10
1738693150000|2025-02-04 18:19:10|35.4|35.12|35.41|35.13|35.41|35.13|35.4|35.12|2
1738693160000|2025-02-04 18:19:20|35.42|35.14|35.44|35.16|35.44|35.16|35.41|35.13|4
1738693170000|2025-02-04 18:19:30|35.45|35.17|35.44|35.16|35.45|35.17|35.43|35.15|4
1738693180000|2025-02-04 18:19:40|35.45|35.17|35.47|35.19|35.48|35.2|35.45|35.17|5
1738693190000|2025-02-04 18:19:50|35.45|35.17|35.46|35.18|35.46|35.18|35.45|35.17|2
1738693200000|2025-02-04 18:20:00|35.45|35.17|35.45|35.17|35.46|35.18|35.43|35.15|9
1738693210000|2025-02-04 18:20:10|35.46|35.18|35.48|35.2|35.48|35.2|35.45|35.17|7
1738693220000|2025-02-04 18:20:20|35.49|35.21|35.49|35.21|35.51|35.23|35.48|35.2|7
1738693230000|2025-02-04 18:20:30|35.5|35.22|35.49|35.21|35.51|35.23|35.49|35.21|8
1738693240000|2025-02-04 18:20:40|35.5|35.22|35.5|35.22|35.5|35.22|35.49|35.21|3
1738693250000|2025-02-04 18:20:50|35.51|35.23|35.52|35.24|35.53|35.25|35.51|35.23|8
1738693260000|2025-02-04 18:21:00|35.51|35.23|35.52|35.24|35.53|35.25|35.51|35.23|4
1738693270000|2025-02-04 18:21:10|35.51|35.23|35.49|35.21|35.52|35.24|35.49|35.21|5
1738693280000|2025-02-04 18:21:20|35.5|35.22|35.5|35.22|35.5|35.22|35.49|35.21|3
1738693290000|2025-02-04 18:21:30|35.51|35.23|35.53|35.25|35.54|35.26|35.51|35.23|5
1738693300000|2025-02-04 18:21:40|35.52|35.24|35.51|35.23|35.53|35.25|35.51|35.23|4
1738693310000|2025-02-04 18:21:50|35.52|35.24|35.52|35.24|35.53|35.25|35.51|35.23|7
1738693320000|2025-02-04 18:22:00|35.53|35.25|35.49|35.21|35.53|35.25|35.49|35.21|7
1738693330000|2025-02-04 18:22:10|35.51|35.23|35.52|35.24|35.52|35.24|35.51|35.23|4
1738693350000|2025-02-04 18:22:30|35.53|35.25|35.53|35.25|35.53|35.25|35.52|35.24|3
1738693370000|2025-02-04 18:22:50|35.54|35.26|35.55|35.27|35.55|35.27|35.54|35.26|2
1738693380000|2025-02-04 18:23:00|35.54|35.26|35.51|35.23|35.54|35.26|35.5|35.22|6
1738693390000|2025-02-04 18:23:10|35.52|35.24|35.52|35.24|35.53|35.25|35.51|35.23|7
1738693400000|2025-02-04 18:23:20|35.53|35.25|35.53|35.25|35.54|35.26|35.51|35.23|7
1738693410000|2025-02-04 18:23:30|35.52|35.24|35.51|35.23|35.52|35.24|35.51|35.23|2
1738693420000|2025-02-04 18:23:40|35.5|35.22|35.5|35.22|35.52|35.24|35.49|35.21|6
1738693430000|2025-02-04 18:23:50|35.49|35.21|35.48|35.2|35.51|35.23|35.48|35.2|6
1738693440000|2025-02-04 18:24:00|35.49|35.21|35.48|35.2|35.49|35.21|35.47|35.19|5
1738693450000|2025-02-04 18:24:10|35.47|35.19|35.46|35.18|35.48|35.2|35.46|35.18|7
1738693460000|2025-02-04 18:24:20|35.48|35.2|35.49|35.21|35.49|35.21|35.47|35.19|5
1738693470000|2025-02-04 18:24:30|35.48|35.2|35.47|35.19|35.48|35.2|35.47|35.19|6
1738693480000|2025-02-04 18:24:40|35.46|35.18|35.45|35.17|35.48|35.2|35.45|35.17|10
1738693490000|2025-02-04 18:24:50|35.44|35.16|35.46|35.18|35.46|35.18|35.44|35.16|6
1738693500000|2025-02-04 18:25:00|35.47|35.19|35.43|35.15|35.48|35.2|35.42|35.14|13
1738693510000|2025-02-04 18:25:10|35.44|35.16|35.44|35.16|35.45|35.17|35.43|35.15|9
1738693520000|2025-02-04 18:25:20|35.45|35.17|35.46|35.18|35.46|35.18|35.43|35.15|6
1738693530000|2025-02-04 18:25:30|35.45|35.17|35.44|35.16|35.45|35.17|35.43|35.15|6
1738693550000|2025-02-04 18:25:50|35.56|35.28|35.57|35.29|35.57|35.29|35.55|35.27|5
1738693560000|2025-02-04 18:26:00|35.56|35.28|35.56|35.28|35.57|35.29|35.55|35.27|6
1738693570000|2025-02-04 18:26:10|35.55|35.27|35.52|35.24|35.55|35.27|35.51|35.23|7
1738693580000|2025-02-04 18:26:20|35.51|35.23|35.49|35.21|35.52|35.24|35.48|35.2|10
1738693590000|2025-02-04 18:26:30|35.5|35.22|35.53|35.25|35.53|35.25|35.5|35.22|4
1738693600000|2025-02-04 18:26:40|35.54|35.26|35.51|35.23|35.54|35.26|35.51|35.23|6
1738693610000|2025-02-04 18:26:50|35.52|35.24|35.55|35.27|35.55|35.27|35.52|35.24|4
1738693620000|2025-02-04 18:27:00|35.54|35.26|35.56|35.28|35.57|35.29|35.54|35.26|8
1738693630000|2025-02-04 18:27:10|35.57|35.29|35.6|35.32|35.6|35.32|35.57|35.29|10
1738693640000|2025-02-04 18:27:20|35.61|35.33|35.61|35.33|35.61|35.33|35.6|35.32|5
1738693650000|2025-02-04 18:27:30|35.62|35.34|35.61|35.33|35.63|35.35|35.61|35.33|6
1738693660000|2025-02-04 18:27:40|35.6|35.32|35.59|35.31|35.6|35.32|35.59|35.31|2
1738693670000|2025-02-04 18:27:50|35.6|35.32|35.6|35.32|35.61|35.33|35.58|35.3|7
1738693680000|2025-02-04 18:28:00|35.61|35.33|35.57|35.29|35.61|35.33|35.57|35.29|11
1738693690000|2025-02-04 18:28:10|35.59|35.31|35.63|35.35|35.63|35.35|35.58|35.3|6
1738693700000|2025-02-04 18:28:20|35.62|35.34|35.65|35.37|35.65|35.37|35.61|35.33|7
1738693710000|2025-02-04 18:28:30|35.66|35.38|35.63|35.35|35.66|35.38|35.63|35.35|4
1738693720000|2025-02-04 18:28:40|35.64|35.36|35.61|35.33|35.65|35.37|35.61|35.33|6
1738693730000|2025-02-04 18:28:50|35.62|35.34|35.62|35.34|35.62|35.34|35.62|35.34|1
1738693750000|2025-02-04 18:29:10|35.59|35.31|35.58|35.3|35.6|35.32|35.58|35.3|4
1738693760000|2025-02-04 18:29:20|35.57|35.29|35.57|35.29|35.57|35.29|35.56|35.28|7
1738693770000|2025-02-04 18:29:30|35.58|35.3|35.59|35.31|35.59|35.31|35.58|35.3|2
1738693780000|2025-02-04 18:29:40|35.6|35.32|35.6|35.32|35.6|35.32|35.59|35.31|5
1738693790000|2025-02-04 18:29:50|35.59|35.31|35.59|35.31|35.59|35.31|35.59|35.31|1
1738693800000|2025-02-04 18:30:00|35.58|35.3|35.54|35.26|35.58|35.3|35.54|35.26|7
1738693810000|2025-02-04 18:30:10|35.53|35.25|35.53|35.25|35.55|35.27|35.53|35.25|5
1738693820000|2025-02-04 18:30:20|35.54|35.26|35.54|35.26|35.56|35.28|35.54|35.26|4
1738693830000|2025-02-04 18:30:30|35.53|35.25|35.52|35.24|35.53|35.25|35.52|35.24|8
1738693840000|2025-02-04 18:30:40|35.53|35.25|35.51|35.23|35.53|35.25|35.5|35.22|4
1738693850000|2025-02-04 18:30:50|35.52|35.24|35.51|35.23|35.52|35.24|35.5|35.22|4
1738693860000|2025-02-04 18:31:00|35.52|35.24|35.51|35.23|35.52|35.24|35.51|35.23|2
1738693870000|2025-02-04 18:31:10|35.5|35.22|35.48|35.2|35.5|35.22|35.47|35.19|5
1738693890000|2025-02-04 18:31:30|35.47|35.19|35.48|35.2|35.48|35.2|35.47|35.19|2
1738693900000|2025-02-04 18:31:40|35.47|35.19|35.45|35.17|35.47|35.19|35.44|35.16|5
1738693910000|2025-02-04 18:31:50|35.46|35.18|35.46|35.18|35.46|35.18|35.45|35.17|5
1738693920000|2025-02-04 18:32:00|35.47|35.19|35.5|35.22|35.5|35.22|35.47|35.19|4
1738693940000|2025-02-04 18:32:20|35.49|35.21|35.48|35.2|35.5|35.22|35.48|35.2|4
1738693950000|2025-02-04 18:32:30|35.47|35.19|35.47|35.19|35.48|35.2|35.45|35.17|9
1738693960000|2025-02-04 18:32:40|35.48|35.2|35.49|35.21|35.49|35.21|35.47|35.19|4
1738693970000|2025-02-04 18:32:50|35.5|35.22|35.5|35.22|35.5|35.22|35.5|35.22|1
1738693980000|2025-02-04 18:33:00|35.49|35.21|35.53|35.25|35.53|35.25|35.48|35.2|8
1738693990000|2025-02-04 18:33:10|35.54|35.26|35.55|35.27|35.55|35.27|35.53|35.25|6
1738694000000|2025-02-04 18:33:20|35.56|35.28|35.56|35.28|35.56|35.28|35.54|35.26|4
1738694010000|2025-02-04 18:33:30|35.57|35.29|35.55|35.27|35.57|35.29|35.55|35.27|5
1738694020000|2025-02-04 18:33:40|35.56|35.28|35.57|35.29|35.57|35.29|35.56|35.28|2
1738694030000|2025-02-04 18:33:50|35.58|35.3|35.6|35.32|35.6|35.32|35.58|35.3|5
1738694040000|2025-02-04 18:34:00|35.61|35.33|35.59|35.31|35.61|35.33|35.58|35.3|6
1738694050000|2025-02-04 18:34:10|35.58|35.3|35.59|35.31|35.59|35.31|35.58|35.3|2
1738694060000|2025-02-04 18:34:20|35.58|35.3|35.61|35.33|35.61|35.33|35.58|35.3|4
1738694070000|2025-02-04 18:34:30|35.63|35.35|35.63|35.35|35.63|35.35|35.63|35.35|1
1738694080000|2025-02-04 18:34:40|35.62|35.34|35.62|35.34|35.63|35.35|35.61|35.33|5
1738694090000|2025-02-04 18:34:50|35.63|35.35|35.63|35.35|35.63|35.35|35.63|35.35|1
1738694100000|2025-02-04 18:35:00|35.62|35.34|35.63|35.35|35.63|35.35|35.62|35.34|2
1738694110000|2025-02-04 18:35:10|35.64|35.36|35.64|35.36|35.64|35.36|35.63|35.35|3
1738694130000|2025-02-04 18:35:30|35.66|35.38|35.67|35.39|35.67|35.39|35.65|35.37|4
1738694140000|2025-02-04 18:35:40|35.68|35.4|35.7|35.42|35.71|35.43|35.68|35.4|5
1738694150000|2025-02-04 18:35:50|35.71|35.43|35.7|35.42|35.71|35.43|35.69|35.41|4
1738694160000|2025-02-04 18:36:00|35.69|35.41|35.69|35.41|35.7|35.42|35.68|35.4|5
1738694170000|2025-02-04 18:36:10|35.68|35.4|35.69|35.41|35.69|35.41|35.68|35.4|6
1738694180000|2025-02-04 18:36:20|35.68|35.4|35.68|35.4|35.69|35.41|35.68|35.4|3
1738694190000|2025-02-04 18:36:30|35.69|35.41|35.72|35.44|35.72|35.44|35.69|35.41|6
1738694200000|2025-02-04 18:36:40|35.71|35.43|35.72|35.44|35.72|35.44|35.71|35.43|4
1738694210000|2025-02-04 18:36:50|35.71|35.43|35.74|35.46|35.74|35.46|35.71|35.43|4
1738694220000|2025-02-04 18:37:00|35.75|35.47|35.74|35.46|35.75|35.47|35.74|35.46|4
1738694230000|2025-02-04 18:37:10|35.75|35.47|35.74|35.46|35.75|35.47|35.74|35.46|2
1738694240000|2025-02-04 18:37:20|35.75|35.47|35.77|35.49|35.77|35.49|35.74|35.46|7
1738694250000|2025-02-04 18:37:30|35.78|35.5|35.78|35.5|35.78|35.5|35.77|35.49|5
1738694260000|2025-02-04 18:37:40|35.77|35.49|35.73|35.45|35.77|35.49|35.73|35.45|7
1738694270000|2025-02-04 18:37:50|35.71|35.43|35.69|35.41|35.72|35.44|35.69|35.41|9
1738694280000|2025-02-04 18:38:00|35.68|35.4|35.66|35.38|35.68|35.4|35.64|35.36|6
1738694290000|2025-02-04 18:38:10|35.65|35.37|35.62|35.34|35.66|35.38|35.61|35.33|8
1738694300000|2025-02-04 18:38:20|35.61|35.33|35.64|35.36|35.64|35.36|35.61|35.33|6
1738694310000|2025-02-04 18:38:30|35.63|35.35|35.66|35.38|35.66|35.38|35.63|35.35|6
1738694320000|2025-02-04 18:38:40|35.67|35.39|35.67|35.39|35.69|35.41|35.67|35.39|8
1738694330000|2025-02-04 18:38:50|35.68|35.4|35.66|35.38|35.68|35.4|35.63|35.35|7
1738694340000|2025-02-04 18:39:00|35.67|35.39|35.67|35.39|35.68|35.4|35.67|35.39|3
1738694350000|2025-02-04 18:39:10|35.68|35.4|35.66|35.38|35.68|35.4|35.66|35.38|4
1738694360000|2025-02-04 18:39:20|35.67|35.39|35.68|35.4|35.68|35.4|35.66|35.38|4
1738694370000|2025-02-04 18:39:30|35.69|35.41|35.67|35.39|35.69|35.41|35.67|35.39|7
1738694380000|2025-02-04 18:39:40|35.68|35.4|35.7|35.42|35.7|35.42|35.68|35.4|3
1738694390000|2025-02-04 18:39:50|35.69|35.41|35.7|35.42|35.7|35.42|35.69|35.41|2
1738694400000|2025-02-04 18:40:00|35.71|35.43|35.7|35.42|35.71|35.43|35.7|35.42|2
1738694410000|2025-02-04 18:40:10|35.72|35.44|35.72|35.44|35.72|35.44|35.7|35.42|5
1738694420000|2025-02-04 18:40:20|35.73|35.45|35.73|35.45|35.73|35.45|35.71|35.43|9
1738694430000|2025-02-04 18:40:30|35.72|35.44|35.7|35.42|35.72|35.44|35.7|35.42|2
1738694440000|2025-02-04 18:40:40|35.68|35.4|35.7|35.42|35.71|35.43|35.68|35.4|5
1738694450000|2025-02-04 18:40:50|35.68|35.4|35.66|35.38|35.69|35.41|35.66|35.38|5
1738694460000|2025-02-04 18:41:00|35.67|35.39|35.65|35.37|35.67|35.39|35.64|35.36|9
1738694470000|2025-02-04 18:41:10|35.64|35.36|35.65|35.37|35.65|35.37|35.64|35.36|4
1738694480000|2025-02-04 18:41:20|35.66|35.38|35.67|35.39|35.67|35.39|35.65|35.37|4
1738694490000|2025-02-04 18:41:30|35.66|35.38|35.67|35.39|35.67|35.39|35.66|35.38|4
1738694500000|2025-02-04 18:41:40|35.68|35.4|35.69|35.41|35.69|35.41|35.68|35.4|2
1738694510000|2025-02-04 18:41:50|35.68|35.4|35.68|35.4|35.68|35.4|35.67|35.39|7
1738694520000|2025-02-04 18:42:00|35.66|35.38|35.67|35.39|35.67|35.39|35.65|35.37|8
1738694530000|2025-02-04 18:42:10|35.66|35.38|35.69|35.41|35.69|35.41|35.66|35.38|6
1738694540000|2025-02-04 18:42:20|35.68|35.4|35.67|35.39|35.68|35.4|35.66|35.38|5
1738694550000|2025-02-04 18:42:30|35.66|35.38|35.67|35.39|35.67|35.39|35.66|35.38|6
1738694560000|2025-02-04 18:42:40|35.66|35.38|35.65|35.37|35.66|35.38|35.65|35.37|2
1738694570000|2025-02-04 18:42:50|35.66|35.38|35.65|35.37|35.66|35.38|35.65|35.37|2
1738694580000|2025-02-04 18:43:00|35.64|35.36|35.64|35.36|35.65|35.37|35.63|35.35|5
1738694590000|2025-02-04 18:43:10|35.63|35.35|35.61|35.33|35.63|35.35|35.61|35.33|5
1738694600000|2025-02-04 18:43:20|35.62|35.34|35.6|35.32|35.62|35.34|35.6|35.32|5
1738694610000|2025-02-04 18:43:30|35.61|35.33|35.61|35.33|35.61|35.33|35.61|35.33|1
1738694620000|2025-02-04 18:43:40|35.6|35.32|35.63|35.35|35.63|35.35|35.6|35.32|3
1738694630000|2025-02-04 18:43:50|35.62|35.34|35.63|35.35|35.63|35.35|35.62|35.34|4
1738694640000|2025-02-04 18:44:00|35.62|35.34|35.61|35.33|35.62|35.34|35.61|35.33|2
1738694660000|2025-02-04 18:44:20|35.6|35.32|35.6|35.32|35.61|35.33|35.59|35.31|5
1738694670000|2025-02-04 18:44:30|35.61|35.33|35.61|35.33|35.61|35.33|35.6|35.32|3
1738694680000|2025-02-04 18:44:40|35.62|35.34|35.6|35.32|35.62|35.34|35.6|35.32|4
1738694690000|2025-02-04 18:44:50|35.59|35.31|35.6|35.32|35.6|35.32|35.59|35.31|4
1738694700000|2025-02-04 18:45:00|35.61|35.33|35.61|35.33|35.62|35.34|35.6|35.32|7
1738694710000|2025-02-04 18:45:10|35.62|35.34|35.63|35.35|35.63|35.35|35.6|35.32|7
1738694720000|2025-02-04 18:45:20|35.62|35.34|35.63|35.35|35.63|35.35|35.62|35.34|2
1738694730000|2025-02-04 18:45:30|35.64|35.36|35.66|35.38|35.66|35.38|35.64|35.36|5
1738694740000|2025-02-04 18:45:40|35.65|35.37|35.69|35.41|35.69|35.41|35.65|35.37|7
1738694750000|2025-02-04 18:45:50|35.7|35.42|35.7|35.42|35.71|35.43|35.7|35.42|3
1738694760000|2025-02-04 18:46:00|35.69|35.41|35.7|35.42|35.72|35.44|35.69|35.41|6
1738694770000|2025-02-04 18:46:10|35.68|35.4|35.7|35.42|35.72|35.44|35.68|35.4|7
1738694780000|2025-02-04 18:46:20|35.69|35.41|35.69|35.41|35.7|35.42|35.69|35.41|3
1738694790000|2025-02-04 18:46:30|35.7|35.42|35.69|35.41|35.7|35.42|35.69|35.41|8
1738694800000|2025-02-04 18:46:40|35.68|35.4|35.68|35.4|35.69|35.41|35.67|35.39|7
1738694810000|2025-02-04 18:46:50|35.67|35.39|35.69|35.41|35.69|35.41|35.67|35.39|5
1738694820000|2025-02-04 18:47:00|35.71|35.43|35.72|35.44|35.72|35.44|35.71|35.43|4
1738694830000|2025-02-04 18:47:10|35.73|35.45|35.73|35.45|35.74|35.46|35.73|35.45|3
1738694840000|2025-02-04 18:47:20|35.75|35.47|35.74|35.46|35.75|35.47|35.74|35.46|2
1738694860000|2025-02-04 18:47:40|35.7|35.42|35.68|35.4|35.7|35.42|35.67|35.39|5
1738694870000|2025-02-04 18:47:50|35.66|35.38|35.67|35.39|35.67|35.39|35.66|35.38|2
1738694880000|2025-02-04 18:48:00|35.65|35.37|35.65|35.37|35.66|35.38|35.64|35.36|6
1738694890000|2025-02-04 18:48:10|35.66|35.38|35.67|35.39|35.67|35.39|35.65|35.37|4
1738694900000|2025-02-04 18:48:20|35.68|35.4|35.68|35.4|35.68|35.4|35.67|35.39|3
1738694910000|2025-02-04 18:48:30|35.67|35.39|35.66|35.38|35.67|35.39|35.65|35.37|6
1738694920000|2025-02-04 18:48:40|35.65|35.37|35.67|35.39|35.67|35.39|35.65|35.37|3
1738694930000|2025-02-04 18:48:50|35.66|35.38|35.66|35.38|35.66|35.38|35.65|35.37|3
1738694940000|2025-02-04 18:49:00|35.65|35.37|35.63|35.35|35.65|35.37|35.62|35.34|6
1738694950000|2025-02-04 18:49:10|35.64|35.36|35.65|35.37|35.65|35.37|35.64|35.36|8
1738694960000|2025-02-04 18:49:20|35.66|35.38|35.66|35.38|35.66|35.38|35.64|35.36|5
1738694970000|2025-02-04 18:49:30|35.65|35.37|35.65|35.37|35.66|35.38|35.65|35.37|3
1738694980000|2025-02-04 18:49:40|35.66|35.38|35.67|35.39|35.68|35.4|35.66|35.38|4
1738694990000|2025-02-04 18:49:50|35.66|35.38|35.67|35.39|35.68|35.4|35.66|35.38|6
1738695000000|2025-02-04 18:50:00|35.68|35.4|35.68|35.4|35.68|35.4|35.66|35.38|5
1738695010000|2025-02-04 18:50:10|35.69|35.41|35.7|35.42|35.7|35.42|35.68|35.4|8
1738695020000|2025-02-04 18:50:20|35.69|35.41|35.72|35.44|35.72|35.44|35.69|35.41|6
1738695030000|2025-02-04 18:50:30|35.7|35.42|35.68|35.4|35.7|35.42|35.67|35.39|3
1738695050000|2025-02-04 18:50:50|35.69|35.41|35.7|35.42|35.7|35.42|35.68|35.4|4
1738695060000|2025-02-04 18:51:00|35.69|35.41|35.68|35.4|35.69|35.41|35.67|35.39|10
1738695070000|2025-02-04 18:51:10|35.67|35.39|35.65|35.37|35.67|35.39|35.65|35.37|5
1738695080000|2025-02-04 18:51:20|35.66|35.38|35.64|35.36|35.66|35.38|35.64|35.36|3
1738695090000|2025-02-04 18:51:30|35.65|35.37|35.64|35.36|35.65|35.37|35.64|35.36|2
1738695100000|2025-02-04 18:51:40|35.65|35.37|35.64|35.36|35.65|35.37|35.63|35.35|6
1738695110000|2025-02-04 18:51:50|35.63|35.35|35.65|35.37|35.65|35.37|35.63|35.35|5
1738695120000|2025-02-04 18:52:00|35.64|35.36|35.63|35.35|35.65|35.37|35.63|35.35|6
1738695130000|2025-02-04 18:52:10|35.62|35.34|35.61|35.33|35.63|35.35|35.61|35.33|4
1738695140000|2025-02-04 18:52:20|35.62|35.34|35.6|35.32|35.62|35.34|35.6|35.32|7
1738695160000|2025-02-04 18:52:40|35.61|35.33|35.6|35.32|35.61|35.33|35.58|35.3|6
1738695170000|2025-02-04 18:52:50|35.59|35.31|35.59|35.31|35.59|35.31|35.59|35.31|1
1738695180000|2025-02-04 18:53:00|35.58|35.3|35.61|35.33|35.61|35.33|35.58|35.3|8
1738695190000|2025-02-04 18:53:10|35.6|35.32|35.63|35.35|35.63|35.35|35.6|35.32|4
1738695200000|2025-02-04 18:53:20|35.62|35.34|35.62|35.34|35.63|35.35|35.62|35.34|3
1738695210000|2025-02-04 18:53:30|35.61|35.33|35.62|35.34|35.62|35.34|35.61|35.33|4
1738695220000|2025-02-04 18:53:40|35.63|35.35|35.63|35.35|35.63|35.35|35.63|35.35|1
1738695250000|2025-02-04 18:54:10|35.61|35.33|35.62|35.34|35.62|35.34|35.61|35.33|4
1738695260000|2025-02-04 18:54:20|35.63|35.35|35.63|35.35|35.63|35.35|35.62|35.34|3
1738695270000|2025-02-04 18:54:30|35.62|35.34|35.62|35.34|35.63|35.35|35.62|35.34|5
1738695280000|2025-02-04 18:54:40|35.63|35.35|35.63|35.35|35.63|35.35|35.63|35.35|1
1738695290000|2025-02-04 18:54:50|35.62|35.34|35.63|35.35|35.63|35.35|35.62|35.34|2
1738695300000|2025-02-04 18:55:00|35.62|35.34|35.63|35.35|35.64|35.36|35.62|35.34|5
1738695310000|2025-02-04 18:55:10|35.64|35.36|35.66|35.38|35.66|35.38|35.64|35.36|5
1738695320000|2025-02-04 18:55:20|35.65|35.37|35.65|35.37|35.65|35.37|35.65|35.37|1
1738695330000|2025-02-04 18:55:30|35.64|35.36|35.64|35.36|35.64|35.36|35.64|35.36|1
1738695340000|2025-02-04 18:55:40|35.65|35.37|35.65|35.37|35.65|35.37|35.64|35.36|3
1738695350000|2025-02-04 18:55:50|35.64|35.36|35.63|35.35|35.64|35.36|35.63|35.35|4
1738695360000|2025-02-04 18:56:00|35.64|35.36|35.66|35.38|35.66|35.38|35.64|35.36|3
1738695370000|2025-02-04 18:56:10|35.65|35.37|35.67|35.39|35.68|35.4|35.64|35.36|6
1738695380000|2025-02-04 18:56:20|35.66|35.38|35.68|35.4|35.68|35.4|35.66|35.38|3
1738695390000|2025-02-04 18:56:30|35.67|35.39|35.68|35.4|35.68|35.4|35.66|35.38|6
1738695400000|2025-02-04 18:56:40|35.67|35.39|35.68|35.4|35.68|35.4|35.67|35.39|2
1738695410000|2025-02-04 18:56:50|35.72|35.44|35.78|35.5|35.79|35.51|35.72|35.44|8
1738695420000|2025-02-04 18:57:00|35.76|35.48|35.77|35.49|35.78|35.5|35.76|35.48|10
1738695430000|2025-02-04 18:57:10|35.76|35.48|35.76|35.48|35.77|35.49|35.76|35.48|3
1738695450000|2025-02-04 18:57:30|35.8|35.52|35.83|35.55|35.83|35.55|35.79|35.51|5
1738695460000|2025-02-04 18:57:40|35.84|35.56|35.82|35.54|35.84|35.56|35.82|35.54|3
1738695470000|2025-02-04 18:57:50|35.81|35.53|35.81|35.53|35.82|35.54|35.81|35.53|5
1738695480000|2025-02-04 18:58:00|35.82|35.54|35.81|35.53|35.82|35.54|35.81|35.53|4
1738695490000|2025-02-04 18:58:10|35.8|35.52|35.8|35.52|35.8|35.52|35.8|35.52|1
1738695500000|2025-02-04 18:58:20|35.81|35.53|35.81|35.53|35.81|35.53|35.8|35.52|3
1738695510000|2025-02-04 18:58:30|35.8|35.52|35.78|35.5|35.8|35.52|35.78|35.5|5
1738695520000|2025-02-04 18:58:40|35.79|35.51|35.78|35.5|35.79|35.51|35.78|35.5|2
1738695530000|2025-02-04 18:58:50|35.8|35.52|35.82|35.54|35.82|35.54|35.8|35.52|5
1738695540000|2025-02-04 18:59:00|35.81|35.53|35.8|35.52|35.81|35.53|35.79|35.51|6
1738695550000|2025-02-04 18:59:10|35.79|35.51|35.8|35.52|35.8|35.52|35.79|35.51|2
1738695570000|2025-02-04 18:59:30|35.81|35.53|35.81|35.53|35.81|35.53|35.81|35.53|1
1738695580000|2025-02-04 18:59:40|35.8|35.52|35.8|35.52|35.81|35.53|35.8|35.52|3
1738695590000|2025-02-04 18:59:50|35.79|35.51|35.79|35.51|35.79|35.51|35.79|35.51|1
1738695600000|2025-02-04 19:00:00|35.78|35.5|35.77|35.49|35.78|35.5|35.76|35.48|7
1738695610000|2025-02-04 19:00:10|35.76|35.48|35.76|35.48|35.78|35.5|35.76|35.48|7
1738695620000|2025-02-04 19:00:20|35.75|35.47|35.74|35.46|35.75|35.47|35.73|35.45|4
1738695640000|2025-02-04 19:00:40|35.73|35.45|35.73|35.45|35.73|35.45|35.73|35.45|1
1738695650000|2025-02-04 19:00:50|35.74|35.46|35.74|35.46|35.74|35.46|35.73|35.45|3
1738695660000|2025-02-04 19:01:00|35.73|35.45|35.78|35.5|35.79|35.51|35.73|35.45|8
1738695670000|2025-02-04 19:01:10|35.79|35.51|35.83|35.55|35.83|35.55|35.79|35.51|7
1738695680000|2025-02-04 19:01:20|35.82|35.54|35.85|35.57|35.85|35.57|35.81|35.53|8
1738695690000|2025-02-04 19:01:30|35.86|35.58|35.87|35.59|35.87|35.59|35.86|35.58|6
1738695700000|2025-02-04 19:01:40|35.88|35.6|35.88|35.6|35.89|35.61|35.88|35.6|7
1738695710000|2025-02-04 19:01:50|35.89|35.61|35.9|35.62|35.91|35.63|35.88|35.6|6
1738695720000|2025-02-04 19:02:00|35.89|35.61|35.86|35.58|35.9|35.62|35.86|35.58|12
1738695730000|2025-02-04 19:02:10|35.85|35.57|35.86|35.58|35.87|35.59|35.85|35.57|4
1738695740000|2025-02-04 19:02:20|35.85|35.57|35.86|35.58|35.87|35.59|35.85|35.57|4
1738695750000|2025-02-04 19:02:30|35.87|35.59|35.87|35.59|35.87|35.59|35.86|35.58|7
1738695760000|2025-02-04 19:02:40|35.88|35.6|35.88|35.6|35.88|35.6|35.88|35.6|1
1738695770000|2025-02-04 19:02:50|35.87|35.59|35.89|35.61|35.89|35.61|35.87|35.59|5
1738695780000|2025-02-04 19:03:00|35.88|35.6|35.91|35.63|35.91|35.63|35.88|35.6|6
1738695790000|2025-02-04 19:03:10|35.92|35.64|35.9|35.62|35.92|35.64|35.9|35.62|5
1738695800000|2025-02-04 19:03:20|35.89|35.61|35.87|35.59|35.89|35.61|35.86|35.58|6
1738695810000|2025-02-04 19:03:30|35.86|35.58|35.84|35.56|35.87|35.59|35.84|35.56|8
1738695820000|2025-02-04 19:03:40|35.83|35.55|35.82|35.54|35.84|35.56|35.79|35.51|7
1738695830000|2025-02-04 19:03:50|35.83|35.55|35.82|35.54|35.83|35.55|35.82|35.54|6
1738695840000|2025-02-04 19:04:00|35.83|35.55|35.79|35.51|35.83|35.55|35.79|35.51|8
1738695850000|2025-02-04 19:04:10|35.8|35.52|35.79|35.51|35.8|35.52|35.78|35.5|9
1738695860000|2025-02-04 19:04:20|35.8|35.52|35.82|35.54|35.82|35.54|35.79|35.51|8
1738695870000|2025-02-04 19:04:30|35.83|35.55|35.85|35.57|35.86|35.58|35.83|35.55|7
1738695880000|2025-02-04 19:04:40|35.84|35.56|35.85|35.57|35.86|35.58|35.84|35.56|6
1738695890000|2025-02-04 19:04:50|35.86|35.58|35.87|35.59|35.88|35.6|35.85|35.57|7
1738695900000|2025-02-04 19:05:00|35.86|35.58|35.87|35.59|35.87|35.59|35.85|35.57|8
1738695910000|2025-02-04 19:05:10|35.86|35.58|35.84|35.56|35.86|35.58|35.83|35.55|5
1738695920000|2025-02-04 19:05:20|35.83|35.55|35.81|35.53|35.84|35.56|35.8|35.52|6
1738695930000|2025-02-04 19:05:30|35.8|35.52|35.81|35.53|35.81|35.53|35.79|35.51|9
1738695940000|2025-02-04 19:05:40|35.8|35.52|35.8|35.52|35.82|35.54|35.8|35.52|5
1738695950000|2025-02-04 19:05:50|35.81|35.53|35.83|35.55|35.83|35.55|35.8|35.52|5
1738695960000|2025-02-04 19:06:00|35.84|35.56|35.82|35.54|35.84|35.56|35.81|35.53|8
1738695970000|2025-02-04 19:06:10|35.81|35.53|35.84|35.56|35.85|35.57|35.81|35.53|6
1738695980000|2025-02-04 19:06:20|35.85|35.57|35.85|35.57|35.85|35.57|35.84|35.56|3
1738695990000|2025-02-04 19:06:30|35.86|35.58|35.87|35.59|35.87|35.59|35.84|35.56|9
1738696000000|2025-02-04 19:06:40|35.88|35.6|35.86|35.58|35.88|35.6|35.85|35.57|12
1738696010000|2025-02-04 19:06:50|35.87|35.59|35.87|35.59|35.88|35.6|35.86|35.58|6
1738696020000|2025-02-04 19:07:00|35.88|35.6|35.87|35.59|35.88|35.6|35.86|35.58|6
1738696030000|2025-02-04 19:07:10|35.86|35.58|35.84|35.56|35.86|35.58|35.83|35.55|7
1738696040000|2025-02-04 19:07:20|35.83|35.55|35.83|35.55|35.83|35.55|35.82|35.54|5
1738696060000|2025-02-04 19:07:40|35.81|35.53|35.81|35.53|35.82|35.54|35.81|35.53|5
1738696080000|2025-02-04 19:08:00|35.8|35.52|35.82|35.54|35.82|35.54|35.8|35.52|3
1738696090000|2025-02-04 19:08:10|35.83|35.55|35.83|35.55|35.83|35.55|35.82|35.54|3
1738696100000|2025-02-04 19:08:20|35.82|35.54|35.81|35.53|35.83|35.55|35.8|35.52|6
1738696110000|2025-02-04 19:08:30|35.8|35.52|35.81|35.53|35.81|35.53|35.8|35.52|2
1738696120000|2025-02-04 19:08:40|35.82|35.54|35.82|35.54|35.82|35.54|35.81|35.53|3
1738696130000|2025-02-04 19:08:50|35.83|35.55|35.83|35.55|35.83|35.55|35.82|35.54|3
1738696140000|2025-02-04 19:09:00|35.82|35.54|35.81|35.53|35.82|35.54|35.81|35.53|4
1738696150000|2025-02-04 19:09:10|35.8|35.52|35.79|35.51|35.8|35.52|35.78|35.5|4
1738696160000|2025-02-04 19:09:20|35.8|35.52|35.8|35.52|35.81|35.53|35.8|35.52|7
1738696170000|2025-02-04 19:09:30|35.81|35.53|35.87|35.59|35.88|35.6|35.81|35.53|8
1738696180000|2025-02-04 19:09:40|35.86|35.58|35.87|35.59|35.87|35.59|35.86|35.58|4
1738696190000|2025-02-04 19:09:50|35.86|35.58|35.87|35.59|35.87|35.59|35.86|35.58|4
1738696200000|2025-02-04 19:10:00|35.86|35.58|35.88|35.6|35.89|35.61|35.86|35.58|5
1738696210000|2025-02-04 19:10:10|35.89|35.61|35.89|35.61|35.9|35.62|35.88|35.6|5
1738696220000|2025-02-04 19:10:20|35.9|35.62|35.92|35.64|35.92|35.64|35.9|35.62|3
1738696230000|2025-02-04 19:10:30|35.94|35.66|35.91|35.63|35.94|35.66|35.9|35.62|8
1738696240000|2025-02-04 19:10:40|35.92|35.64|35.94|35.66|35.96|35.68|35.92|35.64|8
1738696260000|2025-02-04 19:11:00|35.93|35.65|35.97|35.69|35.97|35.69|35.93|35.65|9
1738696270000|2025-02-04 19:11:10|35.98|35.7|35.98|35.7|35.99|35.71|35.98|35.7|3
1738696280000|2025-02-04 19:11:20|35.97|35.69|35.97|35.69|35.98|35.7|35.97|35.69|9
1738696290000|2025-02-04 19:11:30|35.98|35.7|35.98|35.7|35.98|35.7|35.97|35.69|3
1738696300000|2025-02-04 19:11:40|35.97|35.69|35.97|35.69|35.97|35.69|35.96|35.68|3
1738696320000|2025-02-04 19:12:00|35.98|35.7|35.97|35.69|35.98|35.7|35.97|35.69|4
1738696330000|2025-02-04 19:12:10|35.98|35.7|36.02|35.74|36.02|35.74|35.97|35.69|7
1738696340000|2025-02-04 19:12:20|36.03|35.75|36.06|35.78|36.06|35.78|36.02|35.74|9
1738696350000|2025-02-04 19:12:30|36.05|35.77|36.06|35.78|36.06|35.78|36.05|35.77|4
1738696360000|2025-02-04 19:12:40|36.07|35.79|36.07|35.79|36.07|35.79|36.06|35.78|5
1738696370000|2025-02-04 19:12:50|36.06|35.78|36.06|35.78|36.07|35.79|36.06|35.78|5
1738696380000|2025-02-04 19:13:00|36.07|35.79|36.05|35.77|36.07|35.79|36.05|35.77|5
1738696390000|2025-02-04 19:13:10|36.06|35.78|36.05|35.77|36.06|35.78|36.05|35.77|4
1738696400000|2025-02-04 19:13:20|36.06|35.78|36.06|35.78|36.06|35.78|36.05|35.77|3
1738696410000|2025-02-04 19:13:30|36.07|35.79|36.07|35.79|36.07|35.79|36.06|35.78|3
1738696430000|2025-02-04 19:13:50|36.11|35.83|36.1|35.82|36.11|35.83|36.1|35.82|2
1738696440000|2025-02-04 19:14:00|36.09|35.81|36.1|35.82|36.11|35.83|36.09|35.81|5
1738696450000|2025-02-04 19:14:10|36.09|35.81|36.09|35.81|36.11|35.83|36.09|35.81|9
1738696460000|2025-02-04 19:14:20|36.07|35.79|36.09|35.81|36.09|35.81|36.07|35.79|3
1738696470000|2025-02-04 19:14:30|36.07|35.79|36.07|35.79|36.08|35.8|36.07|35.79|5
1738696480000|2025-02-04 19:14:40|36.06|35.78|36.08|35.8|36.09|35.81|36.06|35.78|7
1738696490000|2025-02-04 19:14:50|36.09|35.81|36.08|35.8|36.09|35.81|36.08|35.8|2
1738696500000|2025-02-04 19:15:00|36.07|35.79|36.09|35.81|36.09|35.81|36.07|35.79|5
1738696510000|2025-02-04 19:15:10|36.07|35.79|36.04|35.76|36.08|35.8|36.03|35.75|8
1738696520000|2025-02-04 19:15:20|36.03|35.75|36.05|35.77|36.07|35.79|36.03|35.75|8
1738696530000|2025-02-04 19:15:30|36.06|35.78|36.06|35.78|36.08|35.8|36.05|35.77|8
1738696540000|2025-02-04 19:15:40|36.07|35.79|36.08|35.8|36.08|35.8|36.05|35.77|6
1738696550000|2025-02-04 19:15:50|36.09|35.81|36.14|35.86|36.14|35.86|36.09|35.81|8
1738696560000|2025-02-04 19:16:00|36.15|35.87|36.19|35.91|36.19|35.91|36.15|35.87|7
1738696570000|2025-02-04 19:16:10|36.21|35.93|36.25|35.97|36.26|35.98|36.21|35.93|6
1738696580000|2025-02-04 19:16:20|36.26|35.98|36.27|35.99|36.27|35.99|36.25|35.97|10
1738696590000|2025-02-04 19:16:30|36.28|36|36.26|35.98|36.29|36.01|36.25|35.97|12
1738696600000|2025-02-04 19:16:40|36.27|35.99|36.27|35.99|36.29|36.01|36.26|35.98|10
1738696610000|2025-02-04 19:16:50|36.26|35.98|36.28|36|36.28|36|36.25|35.97|8
1738696620000|2025-02-04 19:17:00|36.27|35.99|36.27|35.99|36.3|36.02|36.27|35.99|12
1738696630000|2025-02-04 19:17:10|36.26|35.98|36.27|35.99|36.29|36.01|36.24|35.96|14
1738696640000|2025-02-04 19:17:20|36.29|36.01|36.3|36.02|36.3|36.02|36.29|36.01|4
1738696650000|2025-02-04 19:17:30|36.31|36.03|36.33|36.05|36.33|36.05|36.3|36.02|9
1738696660000|2025-02-04 19:17:40|36.34|36.06|36.3|36.02|36.34|36.06|36.3|36.02|8
1738696670000|2025-02-04 19:17:50|36.29|36.01|36.31|36.03|36.31|36.03|36.29|36.01|7
1738696680000|2025-02-04 19:18:00|36.3|36.02|36.31|36.03|36.34|36.06|36.3|36.02|10
1738696690000|2025-02-04 19:18:10|36.32|36.04|36.33|36.05|36.33|36.05|36.31|36.03|8
1738696700000|2025-02-04 19:18:20|36.31|36.03|36.36|36.08|36.36|36.08|36.31|36.03|6
1738696710000|2025-02-04 19:18:30|36.35|36.07|36.34|36.06|36.35|36.07|36.31|36.03|8
1738696720000|2025-02-04 19:18:40|36.33|36.05|36.33|36.05|36.33|36.05|36.32|36.04|5
1738696730000|2025-02-04 19:18:50|36.34|36.06|36.32|36.04|36.35|36.07|36.31|36.03|10
1738696740000|2025-02-04 19:19:00|36.31|36.03|36.28|36|36.31|36.03|36.27|35.99|9
1738696750000|2025-02-04 19:19:10|36.29|36.01|36.33|36.05|36.33|36.05|36.29|36.01|11
1738696760000|2025-02-04 19:19:20|36.32|36.04|36.32|36.04|36.35|36.07|36.31|36.03|8
1738696770000|2025-02-04 19:19:30|36.33|36.05|36.31|36.03|36.33|36.05|36.3|36.02|8
1738696780000|2025-02-04 19:19:40|36.32|36.04|36.27|35.99|36.32|36.04|36.27|35.99|13
1738696790000|2025-02-04 19:19:50|36.28|36|36.3|36.02|36.31|36.03|36.27|35.99|13
1738696800000|2025-02-04 19:20:00|36.29|36.01|36.26|35.98|36.29|36.01|36.26|35.98|4
1738696810000|2025-02-04 19:20:10|36.25|35.97|36.22|35.94|36.26|35.98|36.21|35.93|7
1738696820000|2025-02-04 19:20:20|36.23|35.95|36.25|35.97|36.25|35.97|36.23|35.95|5
1738696830000|2025-02-04 19:20:30|36.24|35.96|36.22|35.94|36.24|35.96|36.2|35.92|11
1738696840000|2025-02-04 19:20:40|36.23|35.95|36.24|35.96|36.25|35.97|36.23|35.95|8
1738696850000|2025-02-04 19:20:50|36.25|35.97|36.3|36.02|36.3|36.02|36.25|35.97|8
1738696860000|2025-02-04 19:21:00|36.31|36.03|36.34|36.06|36.34|36.06|36.3|36.02|14
1738696870000|2025-02-04 19:21:10|36.33|36.05|36.35|36.07|36.35|36.07|36.33|36.05|10
1738696880000|2025-02-04 19:21:20|36.34|36.06|36.29|36.01|36.34|36.06|36.28|36|12
1738696890000|2025-02-04 19:21:30|36.28|36|36.24|35.96|36.29|36.01|36.24|35.96|8
1738696900000|2025-02-04 19:21:40|36.25|35.97|36.25|35.97|36.27|35.99|36.24|35.96|7
1738696910000|2025-02-04 19:21:50|36.26|35.98|36.26|35.98|36.27|35.99|36.25|35.97|10
1738696920000|2025-02-04 19:22:00|36.25|35.97|36.31|36.03|36.31|36.03|36.25|35.97|7
1738696930000|2025-02-04 19:22:10|36.29|36.01|36.32|36.04|36.32|36.04|36.29|36.01|6
1738696940000|2025-02-04 19:22:20|36.3|36.02|36.29|36.01|36.3|36.02|36.27|35.99|7
1738696950000|2025-02-04 19:22:30|36.3|36.02|36.31|36.03|36.33|36.05|36.3|36.02|6
1738696960000|2025-02-04 19:22:40|36.32|36.04|36.27|35.99|36.32|36.04|36.27|35.99|9
1738696970000|2025-02-04 19:22:50|36.28|36|36.26|35.98|36.28|36|36.25|35.97|7
1738696980000|2025-02-04 19:23:00|36.25|35.97|36.27|35.99|36.27|35.99|36.25|35.97|5
1738696990000|2025-02-04 19:23:10|36.26|35.98|36.25|35.97|36.26|35.98|36.24|35.96|4
1738697000000|2025-02-04 19:23:20|36.26|35.98|36.24|35.96|36.26|35.98|36.24|35.96|5
1738697010000|2025-02-04 19:23:30|36.25|35.97|36.23|35.95|36.26|35.98|36.22|35.94|6
1738697020000|2025-02-04 19:23:40|36.24|35.96|36.24|35.96|36.25|35.97|36.22|35.94|7
1738697030000|2025-02-04 19:23:50|36.23|35.95|36.23|35.95|36.24|35.96|36.22|35.94|7
1738697040000|2025-02-04 19:24:00|36.21|35.93|36.23|35.95|36.23|35.95|36.21|35.93|3
1738697060000|2025-02-04 19:24:20|36.29|36.01|36.28|36|36.29|36.01|36.28|36|4
1738697070000|2025-02-04 19:24:30|36.29|36.01|36.27|35.99|36.29|36.01|36.26|35.98|8
1738697080000|2025-02-04 19:24:40|36.28|36|36.31|36.03|36.31|36.03|36.28|36|8
1738697090000|2025-02-04 19:24:50|36.3|36.02|36.31|36.03|36.32|36.04|36.3|36.02|8
1738697100000|2025-02-04 19:25:00|36.3|36.02|36.36|36.08|36.36|36.08|36.3|36.02|9
1738697110000|2025-02-04 19:25:10|36.37|36.09|36.36|36.08|36.37|36.09|36.35|36.07|6
1738697120000|2025-02-04 19:25:20|36.35|36.07|36.4|36.12|36.4|36.12|36.35|36.07|8
1738697130000|2025-02-04 19:25:30|36.39|36.11|36.37|36.09|36.4|36.12|36.36|36.08|10
1738697140000|2025-02-04 19:25:40|36.38|36.1|36.36|36.08|36.38|36.1|36.35|36.07|9
1738697150000|2025-02-04 19:25:50|36.35|36.07|36.35|36.07|36.37|36.09|36.35|36.07|11
1738697160000|2025-02-04 19:26:00|36.36|36.08|36.35|36.07|36.36|36.08|36.35|36.07|8
1738697170000|2025-02-04 19:26:10|36.34|36.06|36.34|36.06|36.34|36.06|36.33|36.05|5
1738697180000|2025-02-04 19:26:20|36.33|36.05|36.29|36.01|36.33|36.05|36.29|36.01|5
1738697190000|2025-02-04 19:26:30|36.28|36|36.3|36.02|36.3|36.02|36.27|35.99|7
1738697200000|2025-02-04 19:26:40|36.29|36.01|36.33|36.05|36.33|36.05|36.28|36|8
1738697210000|2025-02-04 19:26:50|36.34|36.06|36.31|36.03|36.34|36.06|36.31|36.03|8
1738697220000|2025-02-04 19:27:00|36.29|36.01|36.29|36.01|36.29|36.01|36.28|36|5
1738697230000|2025-02-04 19:27:10|36.28|36|36.25|35.97|36.28|36|36.25|35.97|10
1738697240000|2025-02-04 19:27:20|36.26|35.98|36.26|35.98|36.27|35.99|36.26|35.98|5
1738697250000|2025-02-04 19:27:30|36.27|35.99|36.25|35.97|36.27|35.99|36.25|35.97|7
1738697260000|2025-02-04 19:27:40|36.24|35.96|36.27|35.99|36.27|35.99|36.24|35.96|6
1738697270000|2025-02-04 19:27:50|36.28|36|36.25|35.97|36.28|36|36.25|35.97|2
1738697280000|2025-02-04 19:28:00|36.24|35.96|36.23|35.95|36.27|35.99|36.23|35.95|8
1738697290000|2025-02-04 19:28:10|36.24|35.96|36.21|35.93|36.24|35.96|36.21|35.93|10
1738697300000|2025-02-04 19:28:20|36.2|35.92|36.22|35.94|36.22|35.94|36.2|35.92|7
1738697310000|2025-02-04 19:28:30|36.2|35.92|36.17|35.89|36.2|35.92|36.17|35.89|6
1738697320000|2025-02-04 19:28:40|36.18|35.9|36.21|35.93|36.22|35.94|36.18|35.9|5
1738697330000|2025-02-04 19:28:50|36.2|35.92|36.24|35.96|36.24|35.96|36.2|35.92|5
1738697340000|2025-02-04 19:29:00|36.25|35.97|36.26|35.98|36.27|35.99|36.25|35.97|6
1738697350000|2025-02-04 19:29:10|36.27|35.99|36.26|35.98|36.27|35.99|36.24|35.96|8
1738697360000|2025-02-04 19:29:20|36.25|35.97|36.27|35.99|36.27|35.99|36.25|35.97|5
1738697370000|2025-02-04 19:29:30|36.25|35.97|36.25|35.97|36.26|35.98|36.25|35.97|9
1738697380000|2025-02-04 19:29:40|36.26|35.98|36.26|35.98|36.26|35.98|36.25|35.97|7
1738697390000|2025-02-04 19:29:50|36.27|35.99|36.32|36.04|36.32|36.04|36.27|35.99|8
1738697400000|2025-02-04 19:30:00|36.31|36.03|36.36|36.08|36.36|36.08|36.31|36.03|10
1738697410000|2025-02-04 19:30:10|36.37|36.09|36.37|36.09|36.39|36.11|36.37|36.09|8
1738697420000|2025-02-04 19:30:20|36.36|36.08|36.36|36.08|36.37|36.09|36.34|36.06|9
1738697430000|2025-02-04 19:30:30|36.37|36.09|36.39|36.11|36.39|36.11|36.36|36.08|9
1738697440000|2025-02-04 19:30:40|36.4|36.12|36.39|36.11|36.4|36.12|36.38|36.1|6
1738697450000|2025-02-04 19:30:50|36.4|36.12|36.41|36.13|36.44|36.16|36.4|36.12|9
1738697460000|2025-02-04 19:31:00|36.4|36.12|36.43|36.15|36.44|36.16|36.4|36.12|8
1738697470000|2025-02-04 19:31:10|36.44|36.16|36.42|36.14|36.44|36.16|36.41|36.13|11
1738697480000|2025-02-04 19:31:20|36.43|36.15|36.39|36.11|36.43|36.15|36.39|36.11|7
1738697490000|2025-02-04 19:31:30|36.38|36.1|36.38|36.1|36.39|36.11|36.36|36.08|12
1738697500000|2025-02-04 19:31:40|36.39|36.11|36.36|36.08|36.39|36.11|36.36|36.08|6
1738697510000|2025-02-04 19:31:50|36.37|36.09|36.36|36.08|36.37|36.09|36.36|36.08|6
1738697520000|2025-02-04 19:32:00|36.35|36.07|36.33|36.05|36.36|36.08|36.31|36.03|13
1738697530000|2025-02-04 19:32:10|36.32|36.04|36.32|36.04|36.34|36.06|36.31|36.03|8
1738697540000|2025-02-04 19:32:20|36.33|36.05|36.32|36.04|36.35|36.07|36.31|36.03|9
1738697550000|2025-02-04 19:32:30|36.31|36.03|36.31|36.03|36.32|36.04|36.3|36.02|7
1738697560000|2025-02-04 19:32:40|36.32|36.04|36.33|36.05|36.34|36.06|36.3|36.02|9
1738697570000|2025-02-04 19:32:50|36.32|36.04|36.34|36.06|36.34|36.06|36.3|36.02|11
1738697580000|2025-02-04 19:33:00|36.35|36.07|36.36|36.08|36.37|36.09|36.34|36.06|10
1738697590000|2025-02-04 19:33:10|36.35|36.07|36.38|36.1|36.39|36.11|36.35|36.07|6
1738697600000|2025-02-04 19:33:20|36.39|36.11|36.38|36.1|36.4|36.12|36.38|36.1|8
1738697610000|2025-02-04 19:33:30|36.4|36.12|36.39|36.11|36.41|36.13|36.39|36.11|6
1738697620000|2025-02-04 19:33:40|36.4|36.12|36.41|36.13|36.41|36.13|36.4|36.12|6
1738697630000|2025-02-04 19:33:50|36.42|36.14|36.44|36.16|36.44|36.16|36.4|36.12|6
1738697640000|2025-02-04 19:34:00|36.45|36.17|36.45|36.17|36.46|36.18|36.43|36.15|7
1738697650000|2025-02-04 19:34:10|36.44|36.16|36.42|36.14|36.44|36.16|36.42|36.14|8
1738697660000|2025-02-04 19:34:20|36.41|36.13|36.4|36.12|36.41|36.13|36.38|36.1|8
1738697670000|2025-02-04 19:34:30|36.41|36.13|36.41|36.13|36.41|36.13|36.39|36.11|7
1738697680000|2025-02-04 19:34:40|36.42|36.14|36.39|36.11|36.42|36.14|36.39|36.11|8
1738697690000|2025-02-04 19:34:50|36.38|36.1|36.45|36.17|36.45|36.17|36.38|36.1|7
1738697700000|2025-02-04 19:35:00|36.46|36.18|36.49|36.21|36.49|36.21|36.46|36.18|8
1738697710000|2025-02-04 19:35:10|36.5|36.22|36.5|36.22|36.52|36.24|36.5|36.22|8
1738697720000|2025-02-04 19:35:20|36.51|36.23|36.52|36.24|36.53|36.25|36.5|36.22|6
1738697730000|2025-02-04 19:35:30|36.51|36.23|36.52|36.24|36.54|36.26|36.51|36.23|9
1738697740000|2025-02-04 19:35:40|36.51|36.23|36.48|36.2|36.51|36.23|36.47|36.19|7
1738697750000|2025-02-04 19:35:50|36.47|36.19|36.47|36.19|36.49|36.21|36.47|36.19|9
1738697760000|2025-02-04 19:36:00|36.48|36.2|36.52|36.24|36.52|36.24|36.48|36.2|9
1738697770000|2025-02-04 19:36:10|36.53|36.25|36.5|36.22|36.53|36.25|36.5|36.22|10
1738697780000|2025-02-04 19:36:20|36.51|36.23|36.51|36.23|36.52|36.24|36.5|36.22|4
1738697800000|2025-02-04 19:36:40|36.49|36.21|36.46|36.18|36.49|36.21|36.46|36.18|7
1738697810000|2025-02-04 19:36:50|36.47|36.19|36.45|36.17|36.48|36.2|36.45|36.17|5
1738697820000|2025-02-04 19:37:00|36.44|36.16|36.47|36.19|36.47|36.19|36.44|36.16|4
1738697830000|2025-02-04 19:37:10|36.46|36.18|36.46|36.18|36.47|36.19|36.45|36.17|5
1738697840000|2025-02-04 19:37:20|36.45|36.17|36.42|36.14|36.45|36.17|36.42|36.14|8
1738697850000|2025-02-04 19:37:30|36.43|36.15|36.43|36.15|36.44|36.16|36.42|36.14|5
1738697860000|2025-02-04 19:37:40|36.42|36.14|36.37|36.09|36.43|36.15|36.37|36.09|6
1738697870000|2025-02-04 19:37:50|36.36|36.08|36.37|36.09|36.38|36.1|36.35|36.07|8
1738697880000|2025-02-04 19:38:00|36.36|36.08|36.35|36.07|36.37|36.09|36.34|36.06|7
1738697890000|2025-02-04 19:38:10|36.34|36.06|36.37|36.09|36.37|36.09|36.33|36.05|8
1738697900000|2025-02-04 19:38:20|36.36|36.08|36.37|36.09|36.38|36.1|36.36|36.08|8
1738697910000|2025-02-04 19:38:30|36.36|36.08|36.35|36.07|36.37|36.09|36.35|36.07|4
1738697920000|2025-02-04 19:38:40|36.34|36.06|36.36|36.08|36.36|36.08|36.31|36.03|9
1738697930000|2025-02-04 19:38:50|36.35|36.07|36.31|36.03|36.37|36.09|36.31|36.03|17
1738697940000|2025-02-04 19:39:00|36.32|36.04|36.29|36.01|36.32|36.04|36.29|36.01|4
1738697950000|2025-02-04 19:39:10|36.3|36.02|36.24|35.96|36.3|36.02|36.24|35.96|9
1738697960000|2025-02-04 19:39:20|36.26|35.98|36.24|35.96|36.26|35.98|36.23|35.95|5
1738697970000|2025-02-04 19:39:30|36.25|35.97|36.25|35.97|36.26|35.98|36.24|35.96|7
1738697980000|2025-02-04 19:39:40|36.26|35.98|36.27|35.99|36.27|35.99|36.24|35.96|9
1738697990000|2025-02-04 19:39:50|36.26|35.98|36.28|36|36.28|36|36.25|35.97|5
1738698000000|2025-02-04 19:40:00|36.3|36.02|36.25|35.97|36.3|36.02|36.23|35.95|13
1738698010000|2025-02-04 19:40:10|36.24|35.96|36.24|35.96|36.24|35.96|36.22|35.94|6
1738698020000|2025-02-04 19:40:20|36.25|35.97|36.24|35.96|36.26|35.98|36.24|35.96|10
1738698030000|2025-02-04 19:40:30|36.25|35.97|36.19|35.91|36.25|35.97|36.19|35.91|8
1738698040000|2025-02-04 19:40:40|36.18|35.9|36.16|35.88|36.18|35.9|36.16|35.88|3
1738698050000|2025-02-04 19:40:50|36.17|35.89|36.17|35.89|36.19|35.91|36.17|35.89|12
1738698060000|2025-02-04 19:41:00|36.16|35.88|36.16|35.88|36.19|35.91|36.16|35.88|8
1738698070000|2025-02-04 19:41:10|36.17|35.89|36.13|35.85|36.17|35.89|36.12|35.84|7
1738698080000|2025-02-04 19:41:20|36.11|35.83|35.97|35.69|36.11|35.83|35.96|35.68|16
1738698090000|2025-02-04 19:41:30|35.98|35.7|36.02|35.74|36.03|35.75|35.98|35.7|10
1738698100000|2025-02-04 19:41:40|36.03|35.75|36.02|35.74|36.03|35.75|36.01|35.73|6
1738698110000|2025-02-04 19:41:50|36.03|35.75|36.03|35.75|36.03|35.75|36|35.72|12
1738698120000|2025-02-04 19:42:00|36.04|35.76|36.02|35.74|36.04|35.76|36.01|35.73|9
1738698130000|2025-02-04 19:42:10|36.03|35.75|36.06|35.78|36.07|35.79|36.03|35.75|6
1738698140000|2025-02-04 19:42:20|36.05|35.77|36.09|35.81|36.09|35.81|36.05|35.77|9
1738698150000|2025-02-04 19:42:30|36.08|35.8|36.05|35.77|36.08|35.8|36.04|35.76|6
1738698160000|2025-02-04 19:42:40|36.04|35.76|36.06|35.78|36.07|35.79|36.04|35.76|7
1738698170000|2025-02-04 19:42:50|36.05|35.77|36.09|35.81|36.09|35.81|36.03|35.75|8
1738698180000|2025-02-04 19:43:00|36.1|35.82|36.1|35.82|36.13|35.85|36.1|35.82|9
1738698190000|2025-02-04 19:43:10|36.09|35.81|36.06|35.78|36.09|35.81|36.05|35.77|9
1738698200000|2025-02-04 19:43:20|36.05|35.77|36.04|35.76|36.06|35.78|36.03|35.75|9
1738698210000|2025-02-04 19:43:30|36.05|35.77|36.05|35.77|36.06|35.78|36.04|35.76|7
1738698220000|2025-02-04 19:43:40|36.06|35.78|36.11|35.83|36.11|35.83|36.06|35.78|10
1738698230000|2025-02-04 19:43:50|36.12|35.84|36.1|35.82|36.13|35.85|36.1|35.82|7
1738698240000|2025-02-04 19:44:00|36.11|35.83|36.19|35.91|36.19|35.91|36.11|35.83|11
1738698250000|2025-02-04 19:44:10|36.2|35.92|36.23|35.95|36.24|35.96|36.2|35.92|6
1738698260000|2025-02-04 19:44:20|36.24|35.96|36.24|35.96|36.25|35.97|36.22|35.94|8
1738698270000|2025-02-04 19:44:30|36.25|35.97|36.27|35.99|36.27|35.99|36.23|35.95|11
1738698280000|2025-02-04 19:44:40|36.26|35.98|36.29|36.01|36.3|36.02|36.26|35.98|9
1738698290000|2025-02-04 19:44:50|36.3|36.02|36.27|35.99|36.3|36.02|36.27|35.99|7
1738698300000|2025-02-04 19:45:00|36.28|36|36.32|36.04|36.33|36.05|36.28|36|7
1738698310000|2025-02-04 19:45:10|36.33|36.05|36.35|36.07|36.35|36.07|36.33|36.05|10
1738698320000|2025-02-04 19:45:20|36.34|36.06|36.38|36.1|36.39|36.11|36.33|36.05|9
1738698330000|2025-02-04 19:45:30|36.39|36.11|36.34|36.06|36.39|36.11|36.32|36.04|11
1738698340000|2025-02-04 19:45:40|36.35|36.07|36.36|36.08|36.37|36.09|36.34|36.06|10
1738698350000|2025-02-04 19:45:50|36.37|36.09|36.36|36.08|36.37|36.09|36.35|36.07|8
1738698360000|2025-02-04 19:46:00|36.35|36.07|36.25|35.97|36.35|36.07|36.25|35.97|10
1738698370000|2025-02-04 19:46:10|36.22|35.94|36.23|35.95|36.23|35.95|36.2|35.92|8
1738698380000|2025-02-04 19:46:20|36.22|35.94|36.21|35.93|36.22|35.94|36.2|35.92|8
1738698390000|2025-02-04 19:46:30|36.2|35.92|36.17|35.89|36.21|35.93|36.16|35.88|11
1738698400000|2025-02-04 19:46:40|36.16|35.88|36.1|35.82|36.16|35.88|36.1|35.82|9
1738698410000|2025-02-04 19:46:50|36.11|35.83|36.05|35.77|36.11|35.83|36.03|35.75|17
1738698420000|2025-02-04 19:47:00|36.06|35.78|35.98|35.7|36.06|35.78|35.98|35.7|9
1738698430000|2025-02-04 19:47:10|35.96|35.68|35.93|35.65|35.97|35.69|35.92|35.64|11
1738698440000|2025-02-04 19:47:20|35.92|35.64|35.8|35.52|35.92|35.64|35.76|35.48|19
1738698450000|2025-02-04 19:47:30|35.81|35.53|35.84|35.56|35.86|35.58|35.81|35.53|13
1738698460000|2025-02-04 19:47:40|35.82|35.54|35.78|35.5|35.82|35.54|35.77|35.49|13
1738698470000|2025-02-04 19:47:50|35.79|35.51|35.73|35.45|35.79|35.51|35.72|35.44|6
1738698480000|2025-02-04 19:48:00|35.69|35.41|35.69|35.41|35.69|35.41|35.65|35.37|9
1738698490000|2025-02-04 19:48:10|35.7|35.42|35.64|35.36|35.71|35.43|35.63|35.35|13
1738698500000|2025-02-04 19:48:20|35.63|35.35|35.65|35.37|35.66|35.38|35.63|35.35|11
1738698510000|2025-02-04 19:48:30|35.66|35.38|35.63|35.35|35.69|35.41|35.63|35.35|16
1738698520000|2025-02-04 19:48:40|35.64|35.36|35.61|35.33|35.65|35.37|35.61|35.33|9
1738698530000|2025-02-04 19:48:50|35.58|35.3|35.58|35.3|35.6|35.32|35.56|35.28|15
1738698540000|2025-02-04 19:49:00|35.6|35.32|35.57|35.29|35.6|35.32|35.54|35.26|11
1738698550000|2025-02-04 19:49:10|35.58|35.3|35.61|35.33|35.66|35.38|35.58|35.3|14
1738698560000|2025-02-04 19:49:20|35.63|35.35|35.74|35.46|35.77|35.49|35.62|35.34|23
1738698570000|2025-02-04 19:49:30|35.73|35.45|35.71|35.43|35.73|35.45|35.69|35.41|12
1738698580000|2025-02-04 19:49:40|35.72|35.44|35.71|35.43|35.77|35.49|35.69|35.41|14
1738698590000|2025-02-04 19:49:50|35.7|35.42|35.71|35.43|35.71|35.43|35.69|35.41|6
1738698600000|2025-02-04 19:50:00|35.73|35.45|35.76|35.48|35.77|35.49|35.7|35.42|11
1738698610000|2025-02-04 19:50:10|35.77|35.49|35.73|35.45|35.77|35.49|35.72|35.44|10
1738698620000|2025-02-04 19:50:20|35.72|35.44|35.64|35.36|35.72|35.44|35.64|35.36|12
1738698630000|2025-02-04 19:50:30|35.63|35.35|35.61|35.33|35.64|35.36|35.6|35.32|9
1738698640000|2025-02-04 19:50:40|35.6|35.32|35.64|35.36|35.64|35.36|35.58|35.3|13
1738698650000|2025-02-04 19:50:50|35.65|35.37|35.67|35.39|35.69|35.41|35.65|35.37|11
1738698660000|2025-02-04 19:51:00|35.69|35.41|35.63|35.35|35.69|35.41|35.63|35.35|10
1738698670000|2025-02-04 19:51:10|35.62|35.34|35.64|35.36|35.65|35.37|35.6|35.32|11
1738698680000|2025-02-04 19:51:20|35.62|35.34|35.66|35.38|35.66|35.38|35.59|35.31|13
1738698690000|2025-02-04 19:51:30|35.68|35.4|35.61|35.33|35.69|35.41|35.61|35.33|12
1738698700000|2025-02-04 19:51:40|35.62|35.34|35.59|35.31|35.66|35.38|35.58|35.3|13
1738698710000|2025-02-04 19:51:50|35.61|35.33|35.56|35.28|35.61|35.33|35.55|35.27|9
1738698720000|2025-02-04 19:52:00|35.55|35.27|35.59|35.31|35.61|35.33|35.55|35.27|9
1738698730000|2025-02-04 19:52:10|35.6|35.32|35.59|35.31|35.62|35.34|35.58|35.3|10
1738698740000|2025-02-04 19:52:20|35.6|35.32|35.56|35.28|35.6|35.32|35.53|35.25|11
1738698750000|2025-02-04 19:52:30|35.57|35.29|35.51|35.23|35.58|35.3|35.51|35.23|10
1738698760000|2025-02-04 19:52:40|35.5|35.22|35.45|35.17|35.5|35.22|35.45|35.17|5
1738698770000|2025-02-04 19:52:50|35.44|35.16|35.42|35.14|35.44|35.16|35.41|35.13|9
1738698780000|2025-02-04 19:53:00|35.43|35.15|35.47|35.19|35.48|35.2|35.42|35.14|15
1738698790000|2025-02-04 19:53:10|35.46|35.18|35.39|35.11|35.46|35.18|35.39|35.11|11
1738698800000|2025-02-04 19:53:20|35.41|35.13|35.46|35.18|35.46|35.18|35.4|35.12|16
1738698810000|2025-02-04 19:53:30|35.45|35.17|35.39|35.11|35.45|35.17|35.39|35.11|12
1738698820000|2025-02-04 19:53:40|35.4|35.12|35.39|35.11|35.4|35.12|35.37|35.09|8
1738698830000|2025-02-04 19:53:50|35.4|35.12|35.39|35.11|35.42|35.14|35.39|35.11|7
1738698840000|2025-02-04 19:54:00|35.38|35.1|35.39|35.11|35.4|35.12|35.38|35.1|6
1738698850000|2025-02-04 19:54:10|35.38|35.1|35.38|35.1|35.4|35.12|35.38|35.1|5
1738698860000|2025-02-04 19:54:20|35.39|35.11|35.4|35.12|35.4|35.12|35.39|35.11|4
1738698870000|2025-02-04 19:54:30|35.39|35.11|35.39|35.11|35.4|35.12|35.38|35.1|7
1738698880000|2025-02-04 19:54:40|35.4|35.12|35.39|35.11|35.42|35.14|35.39|35.11|5
1738698890000|2025-02-04 19:54:50|35.38|35.1|35.35|35.07|35.38|35.1|35.32|35.04|10
1738698900000|2025-02-04 19:55:00|35.36|35.08|35.38|35.1|35.4|35.12|35.34|35.06|12
1738698910000|2025-02-04 19:55:10|35.39|35.11|35.37|35.09|35.39|35.11|35.37|35.09|9
1738698920000|2025-02-04 19:55:20|35.36|35.08|35.5|35.22|35.5|35.22|35.36|35.08|15
1738698930000|2025-02-04 19:55:30|35.49|35.21|35.5|35.22|35.52|35.24|35.47|35.19|16
1738698940000|2025-02-04 19:55:40|35.49|35.21|35.51|35.23|35.52|35.24|35.48|35.2|13
1738698950000|2025-02-04 19:55:50|35.5|35.22|35.47|35.19|35.51|35.23|35.45|35.17|14
1738698960000|2025-02-04 19:56:00|35.46|35.18|35.54|35.26|35.54|35.26|35.43|35.15|12
1738698970000|2025-02-04 19:56:10|35.55|35.27|35.57|35.29|35.58|35.3|35.53|35.25|10
1738698980000|2025-02-04 19:56:20|35.59|35.31|35.57|35.29|35.59|35.31|35.56|35.28|11
1738698990000|2025-02-04 19:56:30|35.58|35.3|35.56|35.28|35.61|35.33|35.56|35.28|11
1738699000000|2025-02-04 19:56:40|35.59|35.31|35.55|35.27|35.6|35.32|35.54|35.26|11
1738699010000|2025-02-04 19:56:50|35.56|35.28|35.57|35.29|35.6|35.32|35.56|35.28|12
1738699020000|2025-02-04 19:57:00|35.58|35.3|35.56|35.28|35.59|35.31|35.51|35.23|16
1738699030000|2025-02-04 19:57:10|35.57|35.29|35.55|35.27|35.6|35.32|35.55|35.27|13
1738699040000|2025-02-04 19:57:20|35.54|35.26|35.53|35.25|35.58|35.3|35.53|35.25|14
1738699050000|2025-02-04 19:57:30|35.52|35.24|35.53|35.25|35.54|35.26|35.51|35.23|7
1738699060000|2025-02-04 19:57:40|35.52|35.24|35.45|35.17|35.52|35.24|35.45|35.17|11
1738699070000|2025-02-04 19:57:50|35.46|35.18|35.46|35.18|35.48|35.2|35.45|35.17|8
1738699080000|2025-02-04 19:58:00|35.45|35.17|35.42|35.14|35.45|35.17|35.42|35.14|15
1738699090000|2025-02-04 19:58:10|35.44|35.16|35.4|35.12|35.45|35.17|35.4|35.12|8
1738699100000|2025-02-04 19:58:20|35.41|35.13|35.4|35.12|35.44|35.16|35.4|35.12|9
1738699110000|2025-02-04 19:58:30|35.39|35.11|35.37|35.09|35.39|35.11|35.37|35.09|7
1738699120000|2025-02-04 19:58:40|35.36|35.08|35.38|35.1|35.41|35.13|35.36|35.08|9
1738699130000|2025-02-04 19:58:50|35.39|35.11|35.4|35.12|35.4|35.12|35.38|35.1|10
1738699140000|2025-02-04 19:59:00|35.38|35.1|35.36|35.08|35.38|35.1|35.34|35.06|14
1738699150000|2025-02-04 19:59:10|35.34|35.06|35.27|34.99|35.36|35.08|35.27|34.99|11
1738699160000|2025-02-04 19:59:20|35.26|34.98|35.23|34.95|35.28|35|35.23|34.95|11
1738699170000|2025-02-04 19:59:30|35.22|34.94|35.17|34.89|35.23|34.95|35.17|34.89|12
1738699180000|2025-02-04 19:59:40|35.16|34.88|35.15|34.87|35.16|34.88|35.12|34.84|15
1738699190000|2025-02-04 19:59:50|35.16|34.88|35.13|34.85|35.16|34.88|35.13|34.85|5
1738699200000|2025-02-04 20:00:00|35.12|34.84|35.23|34.95|35.23|34.95|35.12|34.84|14
1738699210000|2025-02-04 20:00:10|35.25|34.97|35.31|35.03|35.35|35.07|35.24|34.96|19
1738699220000|2025-02-04 20:00:20|35.32|35.04|35.23|34.95|35.32|35.04|35.23|34.95|15
1738699230000|2025-02-04 20:00:30|35.24|34.96|35.26|34.98|35.28|35|35.23|34.95|18
1738699240000|2025-02-04 20:00:40|35.25|34.97|35.31|35.03|35.33|35.05|35.24|34.96|23
1738699250000|2025-02-04 20:00:50|35.3|35.02|35.29|35.01|35.34|35.06|35.29|35.01|13
1738699260000|2025-02-04 20:01:00|35.28|35|35.41|35.13|35.41|35.13|35.28|35|19
1738699270000|2025-02-04 20:01:10|35.42|35.14|35.37|35.09|35.44|35.16|35.37|35.09|16
1738699280000|2025-02-04 20:01:20|35.38|35.1|35.4|35.12|35.42|35.14|35.36|35.08|15
1738699290000|2025-02-04 20:01:30|35.39|35.11|35.42|35.14|35.44|35.16|35.38|35.1|13
1738699300000|2025-02-04 20:01:40|35.41|35.13|35.45|35.17|35.45|35.17|35.39|35.11|15
1738699310000|2025-02-04 20:01:50|35.46|35.18|35.46|35.18|35.49|35.21|35.45|35.17|11
1738699320000|2025-02-04 20:02:00|35.47|35.19|35.47|35.19|35.47|35.19|35.39|35.11|16
1738699330000|2025-02-04 20:02:10|35.45|35.17|35.39|35.11|35.45|35.17|35.39|35.11|14
1738699340000|2025-02-04 20:02:20|35.38|35.1|35.38|35.1|35.38|35.1|35.35|35.07|8
1738699350000|2025-02-04 20:02:30|35.39|35.11|35.45|35.17|35.47|35.19|35.39|35.11|10
1738699360000|2025-02-04 20:02:40|35.46|35.18|35.46|35.18|35.49|35.21|35.41|35.13|15
1738699370000|2025-02-04 20:02:50|35.47|35.19|35.44|35.16|35.47|35.19|35.41|35.13|12
1738699380000|2025-02-04 20:03:00|35.45|35.17|35.37|35.09|35.47|35.19|35.37|35.09|16
1738699390000|2025-02-04 20:03:10|35.38|35.1|35.35|35.07|35.38|35.1|35.33|35.05|12
1738699400000|2025-02-04 20:03:20|35.36|35.08|35.31|35.03|35.36|35.08|35.31|35.03|11
1738699410000|2025-02-04 20:03:30|35.32|35.04|35.29|35.01|35.32|35.04|35.26|34.98|11
1738699420000|2025-02-04 20:03:40|35.3|35.02|35.26|34.98|35.3|35.02|35.26|34.98|9
1738699430000|2025-02-04 20:03:50|35.27|34.99|35.32|35.04|35.32|35.04|35.23|34.95|14
1738699440000|2025-02-04 20:04:00|35.33|35.05|35.44|35.16|35.44|35.16|35.33|35.05|12
1738699450000|2025-02-04 20:04:10|35.46|35.18|35.42|35.14|35.46|35.18|35.42|35.14|9
1738699460000|2025-02-04 20:04:20|35.41|35.13|35.38|35.1|35.41|35.13|35.35|35.07|11
1738699470000|2025-02-04 20:04:30|35.37|35.09|35.38|35.1|35.38|35.1|35.32|35.04|10
1738699480000|2025-02-04 20:04:40|35.39|35.11|35.38|35.1|35.4|35.12|35.33|35.05|13
1738699490000|2025-02-04 20:04:50|35.37|35.09|35.34|35.06|35.39|35.11|35.32|35.04|13
1738699500000|2025-02-04 20:05:00|35.33|35.05|35.32|35.04|35.33|35.05|35.29|35.01|13
1738699510000|2025-02-04 20:05:10|35.33|35.05|35.4|35.12|35.41|35.13|35.33|35.05|15
1738699520000|2025-02-04 20:05:20|35.39|35.11|35.35|35.07|35.39|35.11|35.34|35.06|12
1738699530000|2025-02-04 20:05:30|35.34|35.06|35.3|35.02|35.35|35.07|35.29|35.01|14
1738699540000|2025-02-04 20:05:40|35.29|35.01|35.3|35.02|35.3|35.02|35.28|35|10
1738699550000|2025-02-04 20:05:50|35.29|35.01|35.3|35.02|35.3|35.02|35.26|34.98|12
1738699560000|2025-02-04 20:06:00|35.32|35.04|35.33|35.05|35.36|35.08|35.31|35.03|15
1738699570000|2025-02-04 20:06:10|35.32|35.04|35.28|35|35.33|35.05|35.26|34.98|15
1738699580000|2025-02-04 20:06:20|35.26|34.98|35.17|34.89|35.26|34.98|35.17|34.89|9
1738699590000|2025-02-04 20:06:30|35.16|34.88|35.07|34.79|35.16|34.88|35.06|34.78|15
1738699600000|2025-02-04 20:06:40|35.08|34.8|34.97|34.69|35.08|34.8|34.95|34.67|15
1738699610000|2025-02-04 20:06:50|34.95|34.67|35.01|34.73|35.02|34.74|34.95|34.67|9
1738699620000|2025-02-04 20:07:00|34.99|34.71|35|34.72|35.03|34.75|34.98|34.7|13
1738699630000|2025-02-04 20:07:10|35.02|34.74|35|34.72|35.05|34.77|35|34.72|11
1738699640000|2025-02-04 20:07:20|34.99|34.71|34.99|34.71|35.03|34.75|34.99|34.71|12
1738699650000|2025-02-04 20:07:30|35|34.72|35.01|34.73|35.01|34.73|34.97|34.69|11
1738699660000|2025-02-04 20:07:40|35|34.72|34.99|34.71|35.01|34.73|34.99|34.71|9
1738699670000|2025-02-04 20:07:50|35|34.72|35.02|34.74|35.03|34.75|34.99|34.71|14
1738699680000|2025-02-04 20:08:00|35.03|34.75|35.12|34.84|35.17|34.89|35.03|34.75|19
1738699690000|2025-02-04 20:08:10|35.13|34.85|35.03|34.75|35.13|34.85|35.02|34.74|17
1738699700000|2025-02-04 20:08:20|35.02|34.74|34.97|34.69|35.02|34.74|34.97|34.69|8
1738699710000|2025-02-04 20:08:30|34.98|34.7|35|34.72|35.02|34.74|34.95|34.67|10
1738699720000|2025-02-04 20:08:40|34.99|34.71|34.92|34.64|35|34.72|34.91|34.63|15
1738699730000|2025-02-04 20:08:50|34.9|34.62|34.88|34.6|34.9|34.62|34.87|34.59|9
1738699740000|2025-02-04 20:09:00|34.87|34.59|34.98|34.7|35.01|34.73|34.87|34.59|19
1738699750000|2025-02-04 20:09:10|34.97|34.69|34.99|34.71|35.01|34.73|34.96|34.68|15
1738699760000|2025-02-04 20:09:20|34.98|34.7|34.97|34.69|35|34.72|34.96|34.68|17
1738699770000|2025-02-04 20:09:30|34.96|34.68|34.92|34.64|34.97|34.69|34.91|34.63|11
1738699780000|2025-02-04 20:09:40|34.94|34.66|35.09|34.81|35.09|34.81|34.93|34.65|13
1738699790000|2025-02-04 20:09:50|35.1|34.82|35.33|35.05|35.33|35.05|35.1|34.82|14
1738699800000|2025-02-04 20:10:00|35.36|35.08|35.29|35.01|35.36|35.08|35.28|35|15
1738699810000|2025-02-04 20:10:10|35.27|34.99|35.22|34.94|35.32|35.04|35.21|34.93|17
1738699820000|2025-02-04 20:10:20|35.24|34.96|35.24|34.96|35.28|35|35.21|34.93|14
1738699830000|2025-02-04 20:10:30|35.26|34.98|35.25|34.97|35.29|35.01|35.21|34.93|17
1738699840000|2025-02-04 20:10:40|35.27|34.99|35.24|34.96|35.3|35.02|35.24|34.96|15
1738699850000|2025-02-04 20:10:50|35.23|34.95|35.14|34.86|35.23|34.95|35.1|34.82|16
1738699860000|2025-02-04 20:11:00|35.13|34.85|35.05|34.77|35.13|34.85|35.03|34.75|15
1738699870000|2025-02-04 20:11:10|35.04|34.76|34.99|34.71|35.07|34.79|34.99|34.71|16
1738699880000|2025-02-04 20:11:20|34.98|34.7|34.95|34.67|34.98|34.7|34.92|34.64|15
1738699890000|2025-02-04 20:11:30|34.93|34.65|34.9|34.62|34.93|34.65|34.9|34.62|6
1738699900000|2025-02-04 20:11:40|34.91|34.63|34.92|34.64|34.95|34.67|34.9|34.62|9
1738699910000|2025-02-04 20:11:50|34.9|34.62|34.89|34.61|34.91|34.63|34.84|34.56|13
1738699920000|2025-02-04 20:12:00|34.9|34.62|34.95|34.67|34.95|34.67|34.87|34.59|15
1738699930000|2025-02-04 20:12:10|34.96|34.68|35|34.72|35|34.72|34.96|34.68|15
1738699940000|2025-02-04 20:12:20|34.97|34.69|34.85|34.57|34.98|34.7|34.85|34.57|14
1738699950000|2025-02-04 20:12:30|34.86|34.58|34.73|34.45|34.86|34.58|34.73|34.45|12
1738699960000|2025-02-04 20:12:40|34.75|34.47|34.85|34.57|34.85|34.57|34.75|34.47|13
1738699970000|2025-02-04 20:12:50|34.87|34.59|34.83|34.55|34.88|34.6|34.83|34.55|14
1738699980000|2025-02-04 20:13:00|34.84|34.56|34.83|34.55|34.85|34.57|34.81|34.53|8
1738699990000|2025-02-04 20:13:10|34.82|34.54|34.8|34.52|34.86|34.58|34.79|34.51|18
1738700000000|2025-02-04 20:13:20|34.81|34.53|34.87|34.59|34.87|34.59|34.78|34.5|15
1738700010000|2025-02-04 20:13:30|34.86|34.58|34.98|34.7|34.98|34.7|34.86|34.58|16
1738700020000|2025-02-04 20:13:40|34.94|34.66|34.93|34.65|34.99|34.71|34.93|34.65|12
1738700030000|2025-02-04 20:13:50|34.91|34.63|34.9|34.62|34.92|34.64|34.89|34.61|12
1738700040000|2025-02-04 20:14:00|34.88|34.6|34.83|34.55|34.89|34.61|34.83|34.55|16
1738700050000|2025-02-04 20:14:10|34.8|34.52|34.85|34.57|34.85|34.57|34.78|34.5|13
1738700060000|2025-02-04 20:14:20|34.87|34.59|34.95|34.67|34.95|34.67|34.87|34.59|11
1738700070000|2025-02-04 20:14:30|34.94|34.66|35|34.72|35.01|34.73|34.93|34.65|16
1738700080000|2025-02-04 20:14:40|34.99|34.71|34.91|34.63|35.01|34.73|34.91|34.63|11
1738700090000|2025-02-04 20:14:50|34.89|34.61|34.97|34.69|34.97|34.69|34.86|34.58|12
1738700100000|2025-02-04 20:15:00|34.99|34.71|35.1|34.82|35.1|34.82|34.95|34.67|17
1738700110000|2025-02-04 20:15:10|35.11|34.83|35.1|34.82|35.13|34.85|35.07|34.79|12
1738700120000|2025-02-04 20:15:20|35.09|34.81|35.09|34.81|35.12|34.84|35.05|34.77|12
1738700130000|2025-02-04 20:15:30|35.1|34.82|35.1|34.82|35.17|34.89|35.1|34.82|15
1738700140000|2025-02-04 20:15:40|35.11|34.83|35.12|34.84|35.17|34.89|35.1|34.82|11
1738700150000|2025-02-04 20:15:50|35.11|34.83|35.05|34.77|35.11|34.83|34.99|34.71|17
1738700160000|2025-02-04 20:16:00|35.06|34.78|35.13|34.85|35.14|34.86|35.06|34.78|15
1738700170000|2025-02-04 20:16:10|35.12|34.84|35.18|34.9|35.2|34.92|35.11|34.83|19
1738700180000|2025-02-04 20:16:20|35.17|34.89|35.16|34.88|35.21|34.93|35.1|34.82|17
1738700190000|2025-02-04 20:16:30|35.14|34.86|35.12|34.84|35.18|34.9|35.12|34.84|15
1738700200000|2025-02-04 20:16:40|35.11|34.83|35.15|34.87|35.16|34.88|35.05|34.77|15
1738700210000|2025-02-04 20:16:50|35.16|34.88|35.13|34.85|35.2|34.92|35.13|34.85|13
1738700220000|2025-02-04 20:17:00|35.12|34.84|35.02|34.74|35.12|34.84|35.01|34.73|13
1738700230000|2025-02-04 20:17:10|35.01|34.73|34.97|34.69|35.01|34.73|34.97|34.69|12
1738700240000|2025-02-04 20:17:20|34.96|34.68|34.96|34.68|34.99|34.71|34.93|34.65|14
1738700250000|2025-02-04 20:17:30|34.95|34.67|34.96|34.68|34.96|34.68|34.9|34.62|13
1738700260000|2025-02-04 20:17:40|34.95|34.67|34.92|34.64|34.95|34.67|34.9|34.62|13
1738700270000|2025-02-04 20:17:50|34.93|34.65|34.96|34.68|34.96|34.68|34.9|34.62|17
1738700280000|2025-02-04 20:18:00|34.97|34.69|35.06|34.78|35.06|34.78|34.97|34.69|15
1738700290000|2025-02-04 20:18:10|35.07|34.79|34.98|34.7|35.07|34.79|34.98|34.7|15
1738700300000|2025-02-04 20:18:20|34.97|34.69|34.98|34.7|34.98|34.7|34.93|34.65|12
1738700310000|2025-02-04 20:18:30|34.99|34.71|34.94|34.66|35.05|34.77|34.94|34.66|14
1738700320000|2025-02-04 20:18:40|34.93|34.65|34.99|34.71|35.01|34.73|34.92|34.64|13
1738700330000|2025-02-04 20:18:50|34.97|34.69|34.95|34.67|34.97|34.69|34.92|34.64|13
1738700340000|2025-02-04 20:19:00|34.97|34.69|34.91|34.63|34.97|34.69|34.91|34.63|11
1738700350000|2025-02-04 20:19:10|34.89|34.61|34.88|34.6|34.94|34.66|34.88|34.6|15
1738700360000|2025-02-04 20:19:20|34.89|34.61|34.91|34.63|34.93|34.65|34.87|34.59|13
1738700370000|2025-02-04 20:19:30|34.93|34.65|34.89|34.61|34.93|34.65|34.88|34.6|17
1738700380000|2025-02-04 20:19:40|34.87|34.59|34.88|34.6|34.92|34.64|34.86|34.58|11
1738700390000|2025-02-04 20:19:50|34.89|34.61|34.89|34.61|34.92|34.64|34.87|34.59|13
1738700400000|2025-02-04 20:20:00|34.9|34.62|35|34.72|35.01|34.73|34.9|34.62|13
1738700410000|2025-02-04 20:20:10|34.99|34.71|35|34.72|35.03|34.75|34.98|34.7|15
1738700420000|2025-02-04 20:20:20|35.01|34.73|35.01|34.73|35.01|34.73|34.98|34.7|9
1738700430000|2025-02-04 20:20:30|35.03|34.75|35.04|34.76|35.07|34.79|35.01|34.73|18
1738700440000|2025-02-04 20:20:40|35.02|34.74|35.08|34.8|35.08|34.8|35.01|34.73|12
1738700450000|2025-02-04 20:20:50|35.07|34.79|34.97|34.69|35.07|34.79|34.96|34.68|14
1738700460000|2025-02-04 20:21:00|34.99|34.71|34.93|34.65|34.99|34.71|34.92|34.64|16
1738700470000|2025-02-04 20:21:10|34.94|34.66|34.9|34.62|34.94|34.66|34.89|34.61|14
1738700480000|2025-02-04 20:21:20|34.91|34.63|34.88|34.6|34.91|34.63|34.88|34.6|9
1738700490000|2025-02-04 20:21:30|34.87|34.59|34.85|34.57|34.88|34.6|34.83|34.55|14
1738700500000|2025-02-04 20:21:40|34.87|34.59|34.88|34.6|34.88|34.6|34.85|34.57|10
1738700510000|2025-02-04 20:21:50|34.87|34.59|34.99|34.71|34.99|34.71|34.87|34.59|14
1738700520000|2025-02-04 20:22:00|35|34.72|35.03|34.75|35.03|34.75|35|34.72|6
1738700530000|2025-02-04 20:22:10|35.02|34.74|34.98|34.7|35.05|34.77|34.98|34.7|16
1738700540000|2025-02-04 20:22:20|34.97|34.69|34.98|34.7|35.03|34.75|34.97|34.69|17
1738700550000|2025-02-04 20:22:30|34.97|34.69|35.03|34.75|35.03|34.75|34.93|34.65|15
1738700560000|2025-02-04 20:22:40|35.02|34.74|35.03|34.75|35.03|34.75|34.96|34.68|14
1738700570000|2025-02-04 20:22:50|35.04|34.76|34.98|34.7|35.04|34.76|34.98|34.7|12
1738700580000|2025-02-04 20:23:00|34.99|34.71|35.04|34.76|35.07|34.79|34.99|34.71|18
1738700590000|2025-02-04 20:23:10|35.05|34.77|34.95|34.67|35.05|34.77|34.95|34.67|20
1738700600000|2025-02-04 20:23:20|34.96|34.68|34.99|34.71|35|34.72|34.96|34.68|7
1738700610000|2025-02-04 20:23:30|35|34.72|34.95|34.67|35|34.72|34.95|34.67|18
1738700620000|2025-02-04 20:23:40|34.96|34.68|35.03|34.75|35.07|34.79|34.95|34.67|13
1738700630000|2025-02-04 20:23:50|35.01|34.73|34.99|34.71|35.03|34.75|34.98|34.7|12
1738700640000|2025-02-04 20:24:00|35|34.72|35|34.72|35.05|34.77|35|34.72|16
1738700650000|2025-02-04 20:24:10|34.99|34.71|34.98|34.7|35.01|34.73|34.97|34.69|15
1738700660000|2025-02-04 20:24:20|34.97|34.69|34.92|34.64|34.97|34.69|34.92|34.64|12
1738700670000|2025-02-04 20:24:30|34.93|34.65|34.9|34.62|34.93|34.65|34.88|34.6|10
1738700680000|2025-02-04 20:24:40|34.91|34.63|34.9|34.62|34.98|34.7|34.88|34.6|17
1738700690000|2025-02-04 20:24:50|34.91|34.63|34.88|34.6|34.91|34.63|34.86|34.58|10
1738700700000|2025-02-04 20:25:00|34.87|34.59|34.86|34.58|34.89|34.61|34.84|34.56|16
1738700710000|2025-02-04 20:25:10|34.85|34.57|34.86|34.58|34.87|34.59|34.84|34.56|7
1738700730000|2025-02-04 20:25:30|34.82|34.54|34.81|34.53|34.83|34.55|34.8|34.52|10
1738700740000|2025-02-04 20:25:40|34.8|34.52|34.79|34.51|34.8|34.52|34.76|34.48|9
1738700750000|2025-02-04 20:25:50|34.78|34.5|34.83|34.55|34.83|34.55|34.78|34.5|8
1738700760000|2025-02-04 20:26:00|34.85|34.57|34.93|34.65|34.99|34.71|34.85|34.57|14
1738700770000|2025-02-04 20:26:10|34.92|34.64|34.8|34.52|34.92|34.64|34.8|34.52|11
1738700780000|2025-02-04 20:26:20|34.79|34.51|34.82|34.54|34.82|34.54|34.78|34.5|10
1738700790000|2025-02-04 20:26:30|34.84|34.56|34.78|34.5|34.84|34.56|34.78|34.5|6
1738700800000|2025-02-04 20:26:40|34.8|34.52|34.87|34.59|34.89|34.61|34.8|34.52|15
1738700810000|2025-02-04 20:26:50|34.88|34.6|34.86|34.58|34.88|34.6|34.85|34.57|13
1738700820000|2025-02-04 20:27:00|34.88|34.6|34.88|34.6|34.93|34.65|34.88|34.6|18
1738700830000|2025-02-04 20:27:10|34.87|34.59|34.9|34.62|34.93|34.65|34.87|34.59|13
1738700840000|2025-02-04 20:27:20|34.91|34.63|34.91|34.63|34.91|34.63|34.87|34.59|9
1738700850000|2025-02-04 20:27:30|34.92|34.64|34.95|34.67|34.96|34.68|34.92|34.64|12
1738700860000|2025-02-04 20:27:40|34.94|34.66|34.94|34.66|34.94|34.66|34.88|34.6|13
1738700870000|2025-02-04 20:27:50|34.93|34.65|34.92|34.64|34.94|34.66|34.92|34.64|7
1738700880000|2025-02-04 20:28:00|34.91|34.63|34.89|34.61|34.92|34.64|34.89|34.61|13
1738700890000|2025-02-04 20:28:10|34.88|34.6|34.95|34.67|34.95|34.67|34.87|34.59|15
1738700900000|2025-02-04 20:28:20|34.96|34.68|34.95|34.67|34.97|34.69|34.91|34.63|11
1738700910000|2025-02-04 20:28:30|34.96|34.68|34.98|34.7|35.01|34.73|34.96|34.68|12
1738700920000|2025-02-04 20:28:40|35|34.72|35.02|34.74|35.02|34.74|34.99|34.71|8
1738700930000|2025-02-04 20:28:50|35.01|34.73|35.01|34.73|35.01|34.73|34.97|34.69|7
1738700950000|2025-02-04 20:29:10|35.07|34.79|35.08|34.8|35.08|34.8|35.06|34.78|3
1738700960000|2025-02-04 20:29:20|35.07|34.79|35.04|34.76|35.07|34.79|35.01|34.73|11
1738700970000|2025-02-04 20:29:30|35.05|34.77|35|34.72|35.05|34.77|35|34.72|10
1738700980000|2025-02-04 20:29:40|34.99|34.71|35|34.72|35|34.72|34.95|34.67|13
1738700990000|2025-02-04 20:29:50|35.01|34.73|35.02|34.74|35.04|34.76|35.01|34.73|11
1738701000000|2025-02-04 20:30:00|35|34.72|35.03|34.75|35.03|34.75|34.98|34.7|8
1738701010000|2025-02-04 20:30:10|35.04|34.76|35.08|34.8|35.09|34.81|35.03|34.75|10
1738701020000|2025-02-04 20:30:20|35.07|34.79|35.11|34.83|35.11|34.83|35.07|34.79|10
1738701030000|2025-02-04 20:30:30|35.1|34.82|35.1|34.82|35.1|34.82|35.06|34.78|10
1738701040000|2025-02-04 20:30:40|35.11|34.83|35.1|34.82|35.15|34.87|35.09|34.81|10
1738701050000|2025-02-04 20:30:50|35.11|34.83|35.16|34.88|35.16|34.88|35.1|34.82|8
1738701060000|2025-02-04 20:31:00|35.15|34.87|35.16|34.88|35.17|34.89|35.12|34.84|13
1738701070000|2025-02-04 20:31:10|35.15|34.87|35.12|34.84|35.15|34.87|35.12|34.84|13
1738701080000|2025-02-04 20:31:20|35.11|34.83|35.14|34.86|35.16|34.88|35.08|34.8|15
1738701090000|2025-02-04 20:31:30|35.13|34.85|35.16|34.88|35.16|34.88|35.12|34.84|7
1738701100000|2025-02-04 20:31:40|35.15|34.87|35.08|34.8|35.15|34.87|35.06|34.78|15
1738701110000|2025-02-04 20:31:50|35.07|34.79|34.99|34.71|35.07|34.79|34.99|34.71|10
1738701120000|2025-02-04 20:32:00|35.01|34.73|34.97|34.69|35.04|34.76|34.97|34.69|13
1738701130000|2025-02-04 20:32:10|34.91|34.63|34.91|34.63|34.93|34.65|34.89|34.61|9
1738701140000|2025-02-04 20:32:20|34.89|34.61|34.92|34.64|34.93|34.65|34.89|34.61|7
1738701150000|2025-02-04 20:32:30|34.91|34.63|34.95|34.67|34.95|34.67|34.87|34.59|14
1738701160000|2025-02-04 20:32:40|34.97|34.69|34.99|34.71|35.01|34.73|34.96|34.68|13
1738701170000|2025-02-04 20:32:50|34.98|34.7|34.89|34.61|34.98|34.7|34.89|34.61|14
1738701180000|2025-02-04 20:33:00|34.86|34.58|34.82|34.54|34.87|34.59|34.82|34.54|7
1738701190000|2025-02-04 20:33:10|34.83|34.55|34.83|34.55|34.84|34.56|34.83|34.55|5
1738701200000|2025-02-04 20:33:20|34.82|34.54|34.79|34.51|34.82|34.54|34.79|34.51|10
1738701210000|2025-02-04 20:33:30|34.78|34.5|34.75|34.47|34.78|34.5|34.75|34.47|4
1738701220000|2025-02-04 20:33:40|34.73|34.45|34.85|34.57|34.85|34.57|34.73|34.45|15
1738701230000|2025-02-04 20:33:50|34.87|34.59|34.79|34.51|34.87|34.59|34.79|34.51|9
1738701240000|2025-02-04 20:34:00|34.78|34.5|34.77|34.49|34.78|34.5|34.76|34.48|7
1738701250000|2025-02-04 20:34:10|34.78|34.5|34.87|34.59|34.87|34.59|34.78|34.5|11
1738701260000|2025-02-04 20:34:20|34.86|34.58|34.89|34.61|34.9|34.62|34.86|34.58|8
1738701270000|2025-02-04 20:34:30|34.9|34.62|34.82|34.54|34.9|34.62|34.82|34.54|9
1738701280000|2025-02-04 20:34:40|34.8|34.52|34.78|34.5|34.8|34.52|34.76|34.48|12
1738701290000|2025-02-04 20:34:50|34.79|34.51|34.74|34.46|34.79|34.51|34.73|34.45|8
1738701300000|2025-02-04 20:35:00|34.75|34.47|34.71|34.43|34.75|34.47|34.71|34.43|11
1738701310000|2025-02-04 20:35:10|34.72|34.44|34.79|34.51|34.79|34.51|34.72|34.44|11
1738701320000|2025-02-04 20:35:20|34.8|34.52|34.87|34.59|34.87|34.59|34.8|34.52|13
1738701330000|2025-02-04 20:35:30|34.86|34.58|34.87|34.59|34.89|34.61|34.86|34.58|11
1738701340000|2025-02-04 20:35:40|34.88|34.6|34.79|34.51|34.88|34.6|34.79|34.51|12
1738701350000|2025-02-04 20:35:50|34.78|34.5|34.84|34.56|34.84|34.56|34.78|34.5|9
1738701360000|2025-02-04 20:36:00|34.83|34.55|34.81|34.53|34.83|34.55|34.77|34.49|13
1738701370000|2025-02-04 20:36:10|34.82|34.54|34.83|34.55|34.84|34.56|34.81|34.53|12
1738701380000|2025-02-04 20:36:20|34.82|34.54|34.82|34.54|34.83|34.55|34.81|34.53|11
1738701390000|2025-02-04 20:36:30|34.81|34.53|34.89|34.61|34.89|34.61|34.81|34.53|11
1738701400000|2025-02-04 20:36:40|34.88|34.6|34.91|34.63|34.91|34.63|34.86|34.58|14
1738701410000|2025-02-04 20:36:50|34.92|34.64|34.89|34.61|34.94|34.66|34.89|34.61|10
1738701420000|2025-02-04 20:37:00|34.88|34.6|34.91|34.63|34.91|34.63|34.88|34.6|8
1738701430000|2025-02-04 20:37:10|34.9|34.62|34.85|34.57|34.9|34.62|34.85|34.57|12
1738701440000|2025-02-04 20:37:20|34.84|34.56|34.91|34.63|34.92|34.64|34.84|34.56|14
1738701450000|2025-02-04 20:37:30|34.93|34.65|34.95|34.67|34.96|34.68|34.93|34.65|9
1738701460000|2025-02-04 20:37:40|34.94|34.66|34.9|34.62|34.96|34.68|34.9|34.62|10
1738701470000|2025-02-04 20:37:50|34.91|34.63|34.89|34.61|34.92|34.64|34.89|34.61|5
1738701480000|2025-02-04 20:38:00|34.9|34.62|34.93|34.65|34.93|34.65|34.87|34.59|13
1738701500000|2025-02-04 20:38:20|34.92|34.64|34.91|34.63|34.92|34.64|34.88|34.6|7
1738701510000|2025-02-04 20:38:30|34.94|34.66|34.95|34.67|34.95|34.67|34.93|34.65|6
1738701520000|2025-02-04 20:38:40|34.96|34.68|34.96|34.68|34.97|34.69|34.93|34.65|10
1738701530000|2025-02-04 20:38:50|34.94|34.66|34.98|34.7|34.98|34.7|34.94|34.66|7
1738701540000|2025-02-04 20:39:00|34.96|34.68|35|34.72|35.01|34.73|34.93|34.65|12
1738701550000|2025-02-04 20:39:10|34.99|34.71|35.04|34.76|35.04|34.76|34.98|34.7|9
1738701560000|2025-02-04 20:39:20|35.03|34.75|35.04|34.76|35.07|34.79|35.03|34.75|12
1738701570000|2025-02-04 20:39:30|35.05|34.77|35.04|34.76|35.05|34.77|35.04|34.76|8
1738701580000|2025-02-04 20:39:40|35.05|34.77|35.04|34.76|35.06|34.78|35.02|34.74|8
1738701590000|2025-02-04 20:39:50|35.03|34.75|35.03|34.75|35.05|34.77|35.03|34.75|7
1738701600000|2025-02-04 20:40:00|35.05|34.77|35.08|34.8|35.11|34.83|35.04|34.76|12
1738701610000|2025-02-04 20:40:10|35.07|34.79|35.04|34.76|35.07|34.79|35.03|34.75|6
1738701620000|2025-02-04 20:40:20|35.03|34.75|35.01|34.73|35.03|34.75|35.01|34.73|7
1738701630000|2025-02-04 20:40:30|35|34.72|35.02|34.74|35.03|34.75|35|34.72|9
1738701640000|2025-02-04 20:40:40|35.01|34.73|35.03|34.75|35.05|34.77|35|34.72|10
1738701650000|2025-02-04 20:40:50|35.02|34.74|34.98|34.7|35.02|34.74|34.97|34.69|6
1738701660000|2025-02-04 20:41:00|34.97|34.69|35|34.72|35|34.72|34.96|34.68|15
1738701670000|2025-02-04 20:41:10|34.99|34.71|35|34.72|35.01|34.73|34.95|34.67|11
1738701680000|2025-02-04 20:41:20|35.01|34.73|35.02|34.74|35.03|34.75|34.99|34.71|12
1738701690000|2025-02-04 20:41:30|35.04|34.76|35.01|34.73|35.05|34.77|35.01|34.73|8
1738701700000|2025-02-04 20:41:40|35.02|34.74|35|34.72|35.04|34.76|34.98|34.7|9
1738701710000|2025-02-04 20:41:50|35.01|34.73|35.01|34.73|35.04|34.76|35.01|34.73|7
1738701720000|2025-02-04 20:42:00|35|34.72|34.97|34.69|35|34.72|34.95|34.67|6
1738701730000|2025-02-04 20:42:10|35|34.72|35.01|34.73|35.02|34.74|34.99|34.71|10
1738701740000|2025-02-04 20:42:20|35.02|34.74|34.96|34.68|35.02|34.74|34.96|34.68|10
1738701750000|2025-02-04 20:42:30|34.97|34.69|34.96|34.68|34.97|34.69|34.96|34.68|6
1738701760000|2025-02-04 20:42:40|34.95|34.67|34.98|34.7|35|34.72|34.92|34.64|11
1738701770000|2025-02-04 20:42:50|34.97|34.69|34.95|34.67|34.99|34.71|34.95|34.67|5
1738701780000|2025-02-04 20:43:00|34.94|34.66|34.92|34.64|34.95|34.67|34.91|34.63|5
1738701790000|2025-02-04 20:43:10|34.91|34.63|35|34.72|35.01|34.73|34.91|34.63|12
1738701800000|2025-02-04 20:43:20|34.99|34.71|35.01|34.73|35.01|34.73|34.97|34.69|6
1738701810000|2025-02-04 20:43:30|35|34.72|35.02|34.74|35.02|34.74|34.98|34.7|10
1738701820000|2025-02-04 20:43:40|35.03|34.75|35.01|34.73|35.05|34.77|35.01|34.73|8
1738701830000|2025-02-04 20:43:50|35.02|34.74|35.03|34.75|35.03|34.75|34.98|34.7|12
1738701840000|2025-02-04 20:44:00|35.02|34.74|35.03|34.75|35.03|34.75|35.01|34.73|7
1738701850000|2025-02-04 20:44:10|35.04|34.76|34.97|34.69|35.04|34.76|34.97|34.69|10
1738701860000|2025-02-04 20:44:20|34.96|34.68|34.97|34.69|34.99|34.71|34.96|34.68|9
1738701870000|2025-02-04 20:44:30|34.98|34.7|34.97|34.69|34.98|34.7|34.96|34.68|10
1738701880000|2025-02-04 20:44:40|34.96|34.68|34.94|34.66|34.96|34.68|34.94|34.66|7
1738701890000|2025-02-04 20:44:50|34.95|34.67|34.93|34.65|34.95|34.67|34.93|34.65|5
1738701900000|2025-02-04 20:45:00|34.94|34.66|34.91|34.63|34.94|34.66|34.91|34.63|12
1738701910000|2025-02-04 20:45:10|34.92|34.64|34.9|34.62|34.92|34.64|34.9|34.62|3
1738701920000|2025-02-04 20:45:20|34.89|34.61|34.87|34.59|34.89|34.61|34.86|34.58|6
1738701930000|2025-02-04 20:45:30|34.86|34.58|34.84|34.56|34.87|34.59|34.82|34.54|10
1738701940000|2025-02-04 20:45:40|34.85|34.57|34.83|34.55|34.85|34.57|34.82|34.54|5
1738701950000|2025-02-04 20:45:50|34.82|34.54|34.83|34.55|34.83|34.55|34.8|34.52|5
1738701960000|2025-02-04 20:46:00|34.82|34.54|34.83|34.55|34.84|34.56|34.8|34.52|7
1738701970000|2025-02-04 20:46:10|34.84|34.56|34.79|34.51|34.84|34.56|34.79|34.51|8
1738701980000|2025-02-04 20:46:20|34.8|34.52|34.78|34.5|34.83|34.55|34.78|34.5|7
1738701990000|2025-02-04 20:46:30|34.79|34.51|34.78|34.5|34.79|34.51|34.78|34.5|2
1738702000000|2025-02-04 20:46:40|34.77|34.49|34.76|34.48|34.78|34.5|34.75|34.47|6
1738702030000|2025-02-04 20:47:10|34.82|34.54|34.84|34.56|34.86|34.58|34.82|34.54|9
1738702040000|2025-02-04 20:47:20|34.85|34.57|34.87|34.59|34.88|34.6|34.82|34.54|6
1738702050000|2025-02-04 20:47:30|34.86|34.58|34.87|34.59|34.87|34.59|34.85|34.57|6
1738702060000|2025-02-04 20:47:40|34.88|34.6|34.87|34.59|34.9|34.62|34.86|34.58|7
1738702070000|2025-02-04 20:47:50|34.88|34.6|34.88|34.6|34.88|34.6|34.88|34.6|1
1738702080000|2025-02-04 20:48:00|34.91|34.63|34.9|34.62|34.91|34.63|34.88|34.6|5
1738702090000|2025-02-04 20:48:10|34.91|34.63|34.95|34.67|34.96|34.68|34.91|34.63|8
1738702100000|2025-02-04 20:48:20|34.93|34.65|34.96|34.68|34.96|34.68|34.92|34.64|4
1738702110000|2025-02-04 20:48:30|34.95|34.67|34.92|34.64|34.95|34.67|34.92|34.64|5
1738702120000|2025-02-04 20:48:40|34.91|34.63|34.85|34.57|34.92|34.64|34.85|34.57|10
1738702130000|2025-02-04 20:48:50|34.86|34.58|34.84|34.56|34.86|34.58|34.84|34.56|5
1738702140000|2025-02-04 20:49:00|34.83|34.55|34.79|34.51|34.83|34.55|34.78|34.5|5
1738702150000|2025-02-04 20:49:10|34.83|34.55|34.86|34.58|34.86|34.58|34.83|34.55|2
1738702160000|2025-02-04 20:49:20|34.87|34.59|34.84|34.56|34.88|34.6|34.84|34.56|3
1738702170000|2025-02-04 20:49:30|34.82|34.54|34.82|34.54|34.82|34.54|34.82|34.54|1
1738702180000|2025-02-04 20:49:40|34.83|34.55|34.8|34.52|34.83|34.55|34.8|34.52|2
1738702200000|2025-02-04 20:50:00|34.78|34.5|34.74|34.46|34.78|34.5|34.71|34.43|7
1738702220000|2025-02-04 20:50:20|34.75|34.47|34.72|34.44|34.75|34.47|34.71|34.43|6
1738702230000|2025-02-04 20:50:30|34.77|34.49|34.76|34.48|34.77|34.49|34.76|34.48|2
1738702240000|2025-02-04 20:50:40|34.77|34.49|34.8|34.52|34.8|34.52|34.77|34.49|4
1738702250000|2025-02-04 20:50:50|34.79|34.51|34.78|34.5|34.79|34.51|34.78|34.5|2
1738702260000|2025-02-04 20:51:00|34.79|34.51|34.79|34.51|34.81|34.53|34.78|34.5|8
1738702270000|2025-02-04 20:51:10|34.78|34.5|34.8|34.52|34.8|34.52|34.77|34.49|8
1738702280000|2025-02-04 20:51:20|34.79|34.51|34.78|34.5|34.82|34.54|34.78|34.5|10
1738702290000|2025-02-04 20:51:30|34.79|34.51|34.77|34.49|34.79|34.51|34.77|34.49|9
1738702300000|2025-02-04 20:51:40|34.76|34.48|34.75|34.47|34.78|34.5|34.75|34.47|5
1738702310000|2025-02-04 20:51:50|34.74|34.46|34.76|34.48|34.76|34.48|34.74|34.46|3
1738702320000|2025-02-04 20:52:00|34.75|34.47|34.74|34.46|34.78|34.5|34.73|34.45|8
1738702330000|2025-02-04 20:52:10|34.75|34.47|34.8|34.52|34.8|34.52|34.75|34.47|3
1738702340000|2025-02-04 20:52:20|34.81|34.53|34.81|34.53|34.82|34.54|34.8|34.52|7
1738702350000|2025-02-04 20:52:30|34.82|34.54|34.84|34.56|34.85|34.57|34.82|34.54|5
1738702360000|2025-02-04 20:52:40|34.83|34.55|34.82|34.54|34.84|34.56|34.82|34.54|4
1738702370000|2025-02-04 20:52:50|34.81|34.53|34.81|34.53|34.83|34.55|34.81|34.53|5
1738702380000|2025-02-04 20:53:00|34.82|34.54|34.85|34.57|34.86|34.58|34.82|34.54|8
1738702390000|2025-02-04 20:53:10|34.86|34.58|34.85|34.57|34.86|34.58|34.85|34.57|6
1738702400000|2025-02-04 20:53:20|34.86|34.58|34.9|34.62|34.9|34.62|34.86|34.58|9
1738702420000|2025-02-04 20:53:40|34.91|34.63|34.89|34.61|34.91|34.63|34.89|34.61|3
1738702430000|2025-02-04 20:53:50|34.9|34.62|34.91|34.63|34.91|34.63|34.9|34.62|4
1738702440000|2025-02-04 20:54:00|34.92|34.64|34.93|34.65|34.96|34.68|34.92|34.64|8
1738702450000|2025-02-04 20:54:10|34.94|34.66|34.98|34.7|35|34.72|34.94|34.66|7
1738702460000|2025-02-04 20:54:20|35|34.72|34.96|34.68|35|34.72|34.95|34.67|6
1738702470000|2025-02-04 20:54:30|34.95|34.67|34.95|34.67|34.95|34.67|34.95|34.67|1
1738702480000|2025-02-04 20:54:40|34.96|34.68|35|34.72|35.01|34.73|34.96|34.68|9
1738702490000|2025-02-04 20:54:50|34.99|34.71|34.98|34.7|34.99|34.71|34.98|34.7|2
1738702500000|2025-02-04 20:55:00|35|34.72|34.95|34.67|35|34.72|34.95|34.67|4
1738702510000|2025-02-04 20:55:10|34.94|34.66|34.93|34.65|34.94|34.66|34.93|34.65|2
1738702520000|2025-02-04 20:55:20|34.9|34.62|34.9|34.62|34.91|34.63|34.9|34.62|5
1738702530000|2025-02-04 20:55:30|34.89|34.61|34.89|34.61|34.89|34.61|34.89|34.61|1
1738702540000|2025-02-04 20:55:40|34.87|34.59|34.85|34.57|34.87|34.59|34.81|34.53|4
1738702550000|2025-02-04 20:55:50|34.84|34.56|34.85|34.57|34.86|34.58|34.84|34.56|4
1738702560000|2025-02-04 20:56:00|34.84|34.56|34.84|34.56|34.84|34.56|34.82|34.54|5
1738702570000|2025-02-04 20:56:10|34.85|34.57|34.85|34.57|34.86|34.58|34.85|34.57|3
1738702580000|2025-02-04 20:56:20|34.84|34.56|34.83|34.55|34.85|34.57|34.82|34.54|6
1738702590000|2025-02-04 20:56:30|34.81|34.53|34.81|34.53|34.81|34.53|34.81|34.53|1
1738702600000|2025-02-04 20:56:40|34.78|34.5|34.76|34.48|34.78|34.5|34.76|34.48|2
1738702620000|2025-02-04 20:57:00|34.79|34.51|34.79|34.51|34.79|34.51|34.79|34.51|1
1738702630000|2025-02-04 20:57:10|34.8|34.52|34.8|34.52|34.81|34.53|34.8|34.52|3
1738702640000|2025-02-04 20:57:20|34.79|34.51|34.8|34.52|34.8|34.52|34.77|34.49|5
1738702650000|2025-02-04 20:57:30|34.79|34.51|34.79|34.51|34.8|34.52|34.79|34.51|3
1738702660000|2025-02-04 20:57:40|34.8|34.52|34.77|34.49|34.8|34.52|34.77|34.49|3
1738702690000|2025-02-04 20:58:10|34.76|34.48|34.75|34.47|34.76|34.48|34.75|34.47|2
1738702700000|2025-02-04 20:58:20|34.73|34.45|34.73|34.45|34.73|34.45|34.73|34.45|1
1738702710000|2025-02-04 20:58:30|34.72|34.44|34.7|34.42|34.72|34.44|34.7|34.42|3
1738702720000|2025-02-04 20:58:40|34.71|34.43|34.68|34.4|34.71|34.43|34.68|34.4|3
1738702740000|2025-02-04 20:59:00|34.69|34.41|34.68|34.4|34.69|34.41|34.68|34.4|2
1738702750000|2025-02-04 20:59:10|34.69|34.41|34.7|34.42|34.7|34.42|34.69|34.41|4
1738702760000|2025-02-04 20:59:20|34.72|34.44|34.7|34.42|34.72|34.44|34.7|34.42|2
1738702770000|2025-02-04 20:59:30|34.74|34.46|34.7|34.42|34.74|34.46|34.7|34.42|5
1738702780000|2025-02-04 20:59:40|34.72|34.44|34.68|34.4|34.72|34.44|34.68|34.4|5
1738702790000|2025-02-04 20:59:50|34.67|34.39|34.66|34.38|34.67|34.39|34.66|34.38|2
1738702800000|2025-02-04 21:00:00|34.67|34.39|34.64|34.36|34.67|34.39|34.64|34.36|3
1738702810000|2025-02-04 21:00:10|34.61|34.33|34.58|34.3|34.61|34.33|34.58|34.3|4
1738702820000|2025-02-04 21:00:20|34.59|34.31|34.51|34.23|34.59|34.31|34.5|34.22|8
1738702830000|2025-02-04 21:00:30|34.52|34.24|34.5|34.22|34.52|34.24|34.5|34.22|3
1738702840000|2025-02-04 21:00:40|34.51|34.23|34.49|34.21|34.51|34.23|34.49|34.21|2
1738702850000|2025-02-04 21:00:50|34.5|34.22|34.46|34.18|34.5|34.22|34.46|34.18|5
1738702860000|2025-02-04 21:01:00|34.47|34.19|34.48|34.2|34.5|34.22|34.47|34.19|7
1738702870000|2025-02-04 21:01:10|34.46|34.18|34.42|34.14|34.47|34.19|34.42|34.14|11
1738702880000|2025-02-04 21:01:20|34.43|34.15|34.43|34.15|34.44|34.16|34.41|34.13|8
1738702890000|2025-02-04 21:01:30|34.44|34.16|34.41|34.13|34.46|34.18|34.41|34.13|11
1738702900000|2025-02-04 21:01:40|34.42|34.14|34.3|34.02|34.42|34.14|34.3|34.02|12
1738702910000|2025-02-04 21:01:50|34.31|34.03|34.31|34.03|34.33|34.05|34.31|34.03|7
1738702920000|2025-02-04 21:02:00|34.3|34.02|34.17|33.89|34.3|34.02|34.16|33.88|14
1738702930000|2025-02-04 21:02:10|34.24|33.96|34.33|34.05|34.34|34.06|34.23|33.95|15
1738702940000|2025-02-04 21:02:20|34.34|34.06|34.31|34.03|34.4|34.12|34.31|34.03|12
1738702950000|2025-02-04 21:02:30|34.32|34.04|34.36|34.08|34.37|34.09|34.32|34.04|13
1738702960000|2025-02-04 21:02:40|34.35|34.07|34.36|34.08|34.38|34.1|34.31|34.03|16
1738702970000|2025-02-04 21:02:50|34.37|34.09|34.33|34.05|34.37|34.09|34.32|34.04|13
1738702980000|2025-02-04 21:03:00|34.32|34.04|34.33|34.05|34.34|34.06|34.29|34.01|13
1738702990000|2025-02-04 21:03:10|34.3|34.02|34.41|34.13|34.42|34.14|34.3|34.02|16
1738703000000|2025-02-04 21:03:20|34.43|34.15|34.37|34.09|34.46|34.18|34.37|34.09|11
1738703010000|2025-02-04 21:03:30|34.38|34.1|34.36|34.08|34.38|34.1|34.36|34.08|5
1738703020000|2025-02-04 21:03:40|34.34|34.06|34.34|34.06|34.37|34.09|34.33|34.05|9
1738703030000|2025-02-04 21:03:50|34.35|34.07|34.35|34.07|34.35|34.07|34.33|34.05|5
1738703040000|2025-02-04 21:04:00|34.34|34.06|34.43|34.15|34.43|34.15|34.34|34.06|13
1738703050000|2025-02-04 21:04:10|34.45|34.17|34.48|34.2|34.48|34.2|34.44|34.16|11
1738703060000|2025-02-04 21:04:20|34.47|34.19|34.44|34.16|34.49|34.21|34.44|34.16|8
1738703070000|2025-02-04 21:04:30|34.45|34.17|34.44|34.16|34.46|34.18|34.44|34.16|6
1738703080000|2025-02-04 21:04:40|34.43|34.15|34.35|34.07|34.43|34.15|34.35|34.07|13
1738703090000|2025-02-04 21:04:50|34.36|34.08|34.37|34.09|34.38|34.1|34.35|34.07|6
1738703100000|2025-02-04 21:05:00|34.36|34.08|34.24|33.96|34.37|34.09|34.24|33.96|13
1738703110000|2025-02-04 21:05:10|34.22|33.94|34.25|33.97|34.25|33.97|34.22|33.94|9
1738703120000|2025-02-04 21:05:20|34.24|33.96|34.27|33.99|34.27|33.99|34.24|33.96|9
1738703130000|2025-02-04 21:05:30|34.26|33.98|34.23|33.95|34.26|33.98|34.21|33.93|12
1738703140000|2025-02-04 21:05:40|34.21|33.93|34.2|33.92|34.24|33.96|34.2|33.92|10
1738703150000|2025-02-04 21:05:50|34.23|33.95|34.23|33.95|34.25|33.97|34.23|33.95|4
1738703160000|2025-02-04 21:06:00|34.22|33.94|34.21|33.93|34.26|33.98|34.21|33.93|13
1738703170000|2025-02-04 21:06:10|34.2|33.92|34.19|33.91|34.22|33.94|34.19|33.91|9
1738703180000|2025-02-04 21:06:20|34.2|33.92|34.28|34|34.28|34|34.2|33.92|13
1738703190000|2025-02-04 21:06:30|34.27|33.99|34.23|33.95|34.28|34|34.22|33.94|7
1738703200000|2025-02-04 21:06:40|34.24|33.96|34.19|33.91|34.26|33.98|34.18|33.9|14
1738703210000|2025-02-04 21:06:50|34.18|33.9|34.17|33.89|34.19|33.91|34.16|33.88|7
1738703220000|2025-02-04 21:07:00|34.18|33.9|34.13|33.85|34.18|33.9|34.1|33.82|19
1738703230000|2025-02-04 21:07:10|34.14|33.86|34.14|33.86|34.15|33.87|34.13|33.85|6
1738703250000|2025-02-04 21:07:30|34.13|33.85|34.14|33.86|34.14|33.86|34.12|33.84|6
1738703260000|2025-02-04 21:07:40|34.15|33.87|34.22|33.94|34.23|33.95|34.13|33.85|13
1738703270000|2025-02-04 21:07:50|34.23|33.95|34.22|33.94|34.25|33.97|34.21|33.93|9
1738703280000|2025-02-04 21:08:00|34.23|33.95|34.18|33.9|34.25|33.97|34.17|33.89|11
1738703290000|2025-02-04 21:08:10|34.17|33.89|34.16|33.88|34.18|33.9|34.15|33.87|9
1738703300000|2025-02-04 21:08:20|34.17|33.89|34.26|33.98|34.28|34|34.17|33.89|14
1738703310000|2025-02-04 21:08:30|34.27|33.99|34.31|34.03|34.33|34.05|34.26|33.98|8
1738703320000|2025-02-04 21:08:40|34.3|34.02|34.27|33.99|34.32|34.04|34.27|33.99|8
1738703330000|2025-02-04 21:08:50|34.26|33.98|34.27|33.99|34.27|33.99|34.25|33.97|6
1738703340000|2025-02-04 21:09:00|34.26|33.98|34.23|33.95|34.32|34.04|34.23|33.95|14
1738703350000|2025-02-04 21:09:10|34.24|33.96|34.26|33.98|34.26|33.98|34.22|33.94|11
1738703360000|2025-02-04 21:09:20|34.27|33.99|34.28|34|34.28|34|34.26|33.98|7
1738703370000|2025-02-04 21:09:30|34.29|34.01|34.24|33.96|34.29|34.01|34.23|33.95|11
1738703380000|2025-02-04 21:09:40|34.25|33.97|34.27|33.99|34.29|34.01|34.25|33.97|7
1738703390000|2025-02-04 21:09:50|34.28|34|34.29|34.01|34.29|34.01|34.27|33.99|6
1738703400000|2025-02-04 21:10:00|34.27|33.99|34.33|34.05|34.34|34.06|34.27|33.99|8
1738703410000|2025-02-04 21:10:10|34.34|34.06|34.3|34.02|34.36|34.08|34.3|34.02|17
1738703420000|2025-02-04 21:10:20|34.31|34.03|34.34|34.06|34.34|34.06|34.29|34.01|8
1738703430000|2025-02-04 21:10:30|34.35|34.07|34.34|34.06|34.36|34.08|34.34|34.06|5
1738703450000|2025-02-04 21:10:50|34.27|33.99|34.25|33.97|34.27|33.99|34.24|33.96|7
1738703460000|2025-02-04 21:11:00|34.24|33.96|34.25|33.97|34.25|33.97|34.22|33.94|12
1738703470000|2025-02-04 21:11:10|34.26|33.98|34.28|34|34.28|34|34.23|33.95|15
1738703480000|2025-02-04 21:11:20|34.27|33.99|34.28|34|34.3|34.02|34.27|33.99|10
1738703490000|2025-02-04 21:11:30|34.27|33.99|34.25|33.97|34.29|34.01|34.24|33.96|8
1738703500000|2025-02-04 21:11:40|34.24|33.96|34.29|34.01|34.29|34.01|34.24|33.96|13
1738703510000|2025-02-04 21:11:50|34.31|34.03|34.32|34.04|34.34|34.06|34.31|34.03|12
1738703520000|2025-02-04 21:12:00|34.33|34.05|34.36|34.08|34.36|34.08|34.33|34.05|11
1738703530000|2025-02-04 21:12:10|34.37|34.09|34.32|34.04|34.37|34.09|34.32|34.04|9
1738703540000|2025-02-04 21:12:20|34.34|34.06|34.35|34.07|34.37|34.09|34.33|34.05|12
1738703550000|2025-02-04 21:12:30|34.36|34.08|34.32|34.04|34.37|34.09|34.32|34.04|8
1738703560000|2025-02-04 21:12:40|34.31|34.03|34.36|34.08|34.38|34.1|34.31|34.03|8
1738703570000|2025-02-04 21:12:50|34.37|34.09|34.34|34.06|34.37|34.09|34.33|34.05|9
1738703580000|2025-02-04 21:13:00|34.33|34.05|34.32|34.04|34.34|34.06|34.3|34.02|12
1738703590000|2025-02-04 21:13:10|34.33|34.05|34.37|34.09|34.37|34.09|34.31|34.03|12
1738703600000|2025-02-04 21:13:20|34.38|34.1|34.41|34.13|34.41|34.13|34.36|34.08|8
1738703610000|2025-02-04 21:13:30|34.39|34.11|34.4|34.12|34.41|34.13|34.39|34.11|8
1738703620000|2025-02-04 21:13:40|34.41|34.13|34.36|34.08|34.42|34.14|34.36|34.08|11
1738703630000|2025-02-04 21:13:50|34.37|34.09|34.4|34.12|34.41|34.13|34.34|34.06|11
1738703640000|2025-02-04 21:14:00|34.41|34.13|34.38|34.1|34.41|34.13|34.38|34.1|10
1738703650000|2025-02-04 21:14:10|34.39|34.11|34.38|34.1|34.4|34.12|34.37|34.09|9
1738703660000|2025-02-04 21:14:20|34.39|34.11|34.4|34.12|34.41|34.13|34.38|34.1|8
1738703670000|2025-02-04 21:14:30|34.39|34.11|34.36|34.08|34.4|34.12|34.36|34.08|12
1738703680000|2025-02-04 21:14:40|34.37|34.09|34.41|34.13|34.41|34.13|34.37|34.09|9
1738703690000|2025-02-04 21:14:50|34.4|34.12|34.41|34.13|34.41|34.13|34.39|34.11|10
1738703700000|2025-02-04 21:15:00|34.4|34.12|34.41|34.13|34.42|34.14|34.39|34.11|8
1738703710000|2025-02-04 21:15:10|34.4|34.12|34.35|34.07|34.4|34.12|34.35|34.07|7
1738703720000|2025-02-04 21:15:20|34.36|34.08|34.29|34.01|34.36|34.08|34.29|34.01|9
1738703730000|2025-02-04 21:15:30|34.3|34.02|34.25|33.97|34.3|34.02|34.25|33.97|10
1738703740000|2025-02-04 21:15:40|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|7
1738703750000|2025-02-04 21:15:50|34.25|33.97|34.26|33.98|34.27|33.99|34.24|33.96|8
1738703760000|2025-02-04 21:16:00|34.27|33.99|34.23|33.95|34.27|33.99|34.23|33.95|9
1738703770000|2025-02-04 21:16:10|34.24|33.96|34.31|34.03|34.31|34.03|34.23|33.95|11
1738703780000|2025-02-04 21:16:20|34.32|34.04|34.35|34.07|34.35|34.07|34.31|34.03|6
1738703800000|2025-02-04 21:16:40|34.36|34.08|34.37|34.09|34.37|34.09|34.35|34.07|5
1738703810000|2025-02-04 21:16:50|34.36|34.08|34.33|34.05|34.37|34.09|34.33|34.05|11
1738703820000|2025-02-04 21:17:00|34.31|34.03|34.35|34.07|34.35|34.07|34.29|34.01|8
1738703830000|2025-02-04 21:17:10|34.36|34.08|34.39|34.11|34.39|34.11|34.35|34.07|12
1738703840000|2025-02-04 21:17:20|34.38|34.1|34.4|34.12|34.4|34.12|34.36|34.08|9
1738703850000|2025-02-04 21:17:30|34.41|34.13|34.35|34.07|34.42|34.14|34.35|34.07|9
1738703860000|2025-02-04 21:17:40|34.34|34.06|34.4|34.12|34.4|34.12|34.32|34.04|11
1738703870000|2025-02-04 21:17:50|34.38|34.1|34.33|34.05|34.39|34.11|34.33|34.05|9
1738703880000|2025-02-04 21:18:00|34.32|34.04|34.3|34.02|34.32|34.04|34.29|34.01|7
1738703890000|2025-02-04 21:18:10|34.29|34.01|34.34|34.06|34.34|34.06|34.28|34|11
1738703900000|2025-02-04 21:18:20|34.35|34.07|34.4|34.12|34.4|34.12|34.35|34.07|8
1738703910000|2025-02-04 21:18:30|34.39|34.11|34.39|34.11|34.4|34.12|34.35|34.07|15
1738703920000|2025-02-04 21:18:40|34.4|34.12|34.39|34.11|34.41|34.13|34.39|34.11|6
1738703930000|2025-02-04 21:18:50|34.4|34.12|34.39|34.11|34.41|34.13|34.39|34.11|8
1738703940000|2025-02-04 21:19:00|34.4|34.12|34.36|34.08|34.4|34.12|34.33|34.05|16
1738703950000|2025-02-04 21:19:10|34.37|34.09|34.37|34.09|34.39|34.11|34.37|34.09|10
1738703960000|2025-02-04 21:19:20|34.36|34.08|34.29|34.01|34.36|34.08|34.29|34.01|12
1738703970000|2025-02-04 21:19:30|34.3|34.02|34.33|34.05|34.34|34.06|34.3|34.02|9
1738703980000|2025-02-04 21:19:40|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738704000000|2025-02-04 21:20:00|34.34|34.06|34.31|34.03|34.34|34.06|34.3|34.02|6
1738704010000|2025-02-04 21:20:10|34.3|34.02|34.32|34.04|34.33|34.05|34.29|34.01|8
1738704020000|2025-02-04 21:20:20|34.31|34.03|34.32|34.04|34.33|34.05|34.31|34.03|8
1738704030000|2025-02-04 21:20:30|34.33|34.05|34.3|34.02|34.34|34.06|34.3|34.02|12
1738704040000|2025-02-04 21:20:40|34.29|34.01|34.28|34|34.3|34.02|34.27|33.99|7
1738704050000|2025-02-04 21:20:50|34.26|33.98|34.3|34.02|34.3|34.02|34.26|33.98|8
1738704060000|2025-02-04 21:21:00|34.29|34.01|34.26|33.98|34.3|34.02|34.24|33.96|10
1738704070000|2025-02-04 21:21:10|34.27|33.99|34.26|33.98|34.29|34.01|34.24|33.96|11
1738704080000|2025-02-04 21:21:20|34.27|33.99|34.26|33.98|34.27|33.99|34.25|33.97|4
1738704090000|2025-02-04 21:21:30|34.28|34|34.24|33.96|34.29|34.01|34.24|33.96|13
1738704100000|2025-02-04 21:21:40|34.23|33.95|34.24|33.96|34.25|33.97|34.23|33.95|4
1738704110000|2025-02-04 21:21:50|34.22|33.94|34.2|33.92|34.22|33.94|34.2|33.92|7
1738704120000|2025-02-04 21:22:00|34.19|33.91|34.2|33.92|34.22|33.94|34.18|33.9|11
1738704130000|2025-02-04 21:22:10|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|8
1738704140000|2025-02-04 21:22:20|34.24|33.96|34.3|34.02|34.3|34.02|34.24|33.96|10
1738704150000|2025-02-04 21:22:30|34.32|34.04|34.29|34.01|34.32|34.04|34.28|34|12
1738704160000|2025-02-04 21:22:40|34.3|34.02|34.28|34|34.31|34.03|34.28|34|12
1738704170000|2025-02-04 21:22:50|34.29|34.01|34.28|34|34.3|34.02|34.28|34|5
1738704180000|2025-02-04 21:23:00|34.29|34.01|34.29|34.01|34.32|34.04|34.28|34|12
1738704190000|2025-02-04 21:23:10|34.28|34|34.29|34.01|34.3|34.02|34.27|33.99|8
1738704200000|2025-02-04 21:23:20|34.28|34|34.25|33.97|34.28|34|34.24|33.96|9
1738704210000|2025-02-04 21:23:30|34.26|33.98|34.29|34.01|34.3|34.02|34.26|33.98|11
1738704220000|2025-02-04 21:23:40|34.28|34|34.29|34.01|34.29|34.01|34.27|33.99|12
1738704230000|2025-02-04 21:23:50|34.28|34|34.28|34|34.28|34|34.27|33.99|9
1738704240000|2025-02-04 21:24:00|34.27|33.99|34.3|34.02|34.32|34.04|34.27|33.99|9
1738704250000|2025-02-04 21:24:10|34.31|34.03|34.27|33.99|34.31|34.03|34.26|33.98|10
1738704260000|2025-02-04 21:24:20|34.26|33.98|34.27|33.99|34.29|34.01|34.26|33.98|10
1738704270000|2025-02-04 21:24:30|34.26|33.98|34.24|33.96|34.28|34|34.22|33.94|11
1738704280000|2025-02-04 21:24:40|34.22|33.94|34.25|33.97|34.26|33.98|34.22|33.94|8
1738704290000|2025-02-04 21:24:50|34.26|33.98|34.26|33.98|34.26|33.98|34.25|33.97|3
1738704300000|2025-02-04 21:25:00|34.25|33.97|34.22|33.94|34.25|33.97|34.21|33.93|9
1738704310000|2025-02-04 21:25:10|34.23|33.95|34.2|33.92|34.25|33.97|34.2|33.92|10
1738704320000|2025-02-04 21:25:20|34.21|33.93|34.18|33.9|34.22|33.94|34.18|33.9|9
1738704330000|2025-02-04 21:25:30|34.19|33.91|34.18|33.9|34.22|33.94|34.18|33.9|8
1738704340000|2025-02-04 21:25:40|34.17|33.89|34.2|33.92|34.21|33.93|34.17|33.89|6
1738704350000|2025-02-04 21:25:50|34.17|33.89|34.16|33.88|34.17|33.89|34.15|33.87|10
1738704360000|2025-02-04 21:26:00|34.15|33.87|34.11|33.83|34.16|33.88|34.11|33.83|9
1738704370000|2025-02-04 21:26:10|34.1|33.82|34.11|33.83|34.12|33.84|34.09|33.81|9
1738704380000|2025-02-04 21:26:20|34.12|33.84|34.14|33.86|34.14|33.86|34.11|33.83|5
1738704390000|2025-02-04 21:26:30|34.13|33.85|34.1|33.82|34.13|33.85|34.09|33.81|9
1738704400000|2025-02-04 21:26:40|34.11|33.83|34.14|33.86|34.15|33.87|34.1|33.82|10
1738704410000|2025-02-04 21:26:50|34.12|33.84|34.09|33.81|34.12|33.84|34.09|33.81|7
1738704420000|2025-02-04 21:27:00|34.1|33.82|34.1|33.82|34.11|33.83|34.09|33.81|9
1738704430000|2025-02-04 21:27:10|34.11|33.83|34.16|33.88|34.16|33.88|34.11|33.83|10
1738704440000|2025-02-04 21:27:20|34.15|33.87|34.14|33.86|34.16|33.88|34.14|33.86|10
1738704450000|2025-02-04 21:27:30|34.13|33.85|34.11|33.83|34.13|33.85|34.11|33.83|8
1738704460000|2025-02-04 21:27:40|34.12|33.84|34.11|33.83|34.12|33.84|34.1|33.82|4
1738704470000|2025-02-04 21:27:50|34.12|33.84|34.12|33.84|34.13|33.85|34.11|33.83|9
1738704480000|2025-02-04 21:28:00|34.13|33.85|34.16|33.88|34.17|33.89|34.13|33.85|8
1738704490000|2025-02-04 21:28:10|34.17|33.89|34.15|33.87|34.17|33.89|34.13|33.85|10
1738704500000|2025-02-04 21:28:20|34.16|33.88|34.13|33.85|34.16|33.88|34.12|33.84|8
1738704510000|2025-02-04 21:28:30|34.12|33.84|34.15|33.87|34.16|33.88|34.12|33.84|10
1738704520000|2025-02-04 21:28:40|34.16|33.88|34.16|33.88|34.17|33.89|34.14|33.86|7
1738704530000|2025-02-04 21:28:50|34.17|33.89|34.19|33.91|34.19|33.91|34.15|33.87|7
1738704540000|2025-02-04 21:29:00|34.18|33.9|34.23|33.95|34.23|33.95|34.18|33.9|14
1738704550000|2025-02-04 21:29:10|34.24|33.96|34.22|33.94|34.25|33.97|34.22|33.94|8
1738704560000|2025-02-04 21:29:20|34.24|33.96|34.27|33.99|34.27|33.99|34.24|33.96|6
1738704570000|2025-02-04 21:29:30|34.26|33.98|34.27|33.99|34.27|33.99|34.22|33.94|13
1738704580000|2025-02-04 21:29:40|34.28|34|34.23|33.95|34.28|34|34.21|33.93|9
1738704590000|2025-02-04 21:29:50|34.24|33.96|34.22|33.94|34.24|33.96|34.2|33.92|8
1738704600000|2025-02-04 21:30:00|34.21|33.93|34.26|33.98|34.26|33.98|34.19|33.91|14
1738704610000|2025-02-04 21:30:10|34.27|33.99|34.29|34.01|34.29|34.01|34.27|33.99|7
1738704620000|2025-02-04 21:30:20|34.28|34|34.24|33.96|34.28|34|34.24|33.96|8
1738704630000|2025-02-04 21:30:30|34.23|33.95|34.21|33.93|34.23|33.95|34.21|33.93|6
1738704640000|2025-02-04 21:30:40|34.2|33.92|34.14|33.86|34.2|33.92|34.14|33.86|9
1738704650000|2025-02-04 21:30:50|34.15|33.87|34.13|33.85|34.15|33.87|34.12|33.84|5
1738704660000|2025-02-04 21:31:00|34.14|33.86|34.12|33.84|34.16|33.88|34.12|33.84|8
1738704670000|2025-02-04 21:31:10|34.11|33.83|34.15|33.87|34.16|33.88|34.1|33.82|10
1738704680000|2025-02-04 21:31:20|34.14|33.86|34.15|33.87|34.16|33.88|34.13|33.85|9
1738704690000|2025-02-04 21:31:30|34.16|33.88|34.22|33.94|34.22|33.94|34.14|33.86|12
1738704700000|2025-02-04 21:31:40|34.23|33.95|34.25|33.97|34.25|33.97|34.23|33.95|7
1738704710000|2025-02-04 21:31:50|34.26|33.98|34.24|33.96|34.26|33.98|34.24|33.96|9
1738704720000|2025-02-04 21:32:00|34.23|33.95|34.27|33.99|34.27|33.99|34.2|33.92|12
1738704730000|2025-02-04 21:32:10|34.28|34|34.22|33.94|34.28|34|34.22|33.94|12
1738704740000|2025-02-04 21:32:20|34.21|33.93|34.19|33.91|34.23|33.95|34.19|33.91|9
1738704750000|2025-02-04 21:32:30|34.2|33.92|34.16|33.88|34.2|33.92|34.14|33.86|10
1738704760000|2025-02-04 21:32:40|34.15|33.87|34.09|33.81|34.15|33.87|34.09|33.81|9
1738704770000|2025-02-04 21:32:50|34.1|33.82|34.11|33.83|34.12|33.84|34.09|33.81|10
1738704780000|2025-02-04 21:33:00|34.08|33.8|34.12|33.84|34.15|33.87|34.08|33.8|14
1738704790000|2025-02-04 21:33:10|34.13|33.85|34.14|33.86|34.15|33.87|34.12|33.84|8
1738704800000|2025-02-04 21:33:20|34.15|33.87|34.09|33.81|34.15|33.87|34.07|33.79|12
1738704810000|2025-02-04 21:33:30|34.08|33.8|34.06|33.78|34.08|33.8|34.06|33.78|9
1738704820000|2025-02-04 21:33:40|34.07|33.79|34.06|33.78|34.07|33.79|34.05|33.77|8
1738704830000|2025-02-04 21:33:50|34.05|33.77|34.09|33.81|34.1|33.82|34.05|33.77|8
1738704840000|2025-02-04 21:34:00|34.1|33.82|34.19|33.91|34.19|33.91|34.09|33.81|14
1738704850000|2025-02-04 21:34:10|34.18|33.9|34.19|33.91|34.19|33.91|34.14|33.86|10
1738704860000|2025-02-04 21:34:20|34.18|33.9|34.2|33.92|34.2|33.92|34.14|33.86|13
1738704870000|2025-02-04 21:34:30|34.19|33.91|34.14|33.86|34.2|33.92|34.13|33.85|11
1738704880000|2025-02-04 21:34:40|34.15|33.87|34.09|33.81|34.16|33.88|34.09|33.81|9
1738704890000|2025-02-04 21:34:50|34.08|33.8|34.06|33.78|34.1|33.82|34.06|33.78|12
1738704900000|2025-02-04 21:35:00|34.07|33.79|33.99|33.71|34.07|33.79|33.99|33.71|12
1738704910000|2025-02-04 21:35:10|34|33.72|33.99|33.71|34.02|33.74|33.98|33.7|12
1738704920000|2025-02-04 21:35:20|33.98|33.7|33.95|33.67|33.99|33.71|33.95|33.67|14
1738704930000|2025-02-04 21:35:30|33.96|33.68|33.89|33.61|33.96|33.68|33.87|33.59|9
1738704940000|2025-02-04 21:35:40|33.9|33.62|33.93|33.65|33.93|33.65|33.9|33.62|4
1738704950000|2025-02-04 21:35:50|33.94|33.66|33.91|33.63|33.94|33.66|33.91|33.63|7
1738704960000|2025-02-04 21:36:00|33.93|33.65|33.93|33.65|33.95|33.67|33.93|33.65|7
1738704970000|2025-02-04 21:36:10|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|6
1738704980000|2025-02-04 21:36:20|33.91|33.63|33.91|33.63|33.93|33.65|33.91|33.63|4
1738704990000|2025-02-04 21:36:30|33.92|33.64|33.92|33.64|33.95|33.67|33.91|33.63|13
1738705000000|2025-02-04 21:36:40|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|6
1738705010000|2025-02-04 21:36:50|33.91|33.63|33.9|33.62|33.91|33.63|33.9|33.62|8
1738705020000|2025-02-04 21:37:00|33.88|33.6|33.91|33.63|33.92|33.64|33.88|33.6|9
1738705030000|2025-02-04 21:37:10|33.92|33.64|33.93|33.65|33.95|33.67|33.91|33.63|11
1738705040000|2025-02-04 21:37:20|33.92|33.64|33.91|33.63|33.93|33.65|33.91|33.63|6
1738705050000|2025-02-04 21:37:30|33.92|33.64|33.94|33.66|33.94|33.66|33.91|33.63|13
1738705060000|2025-02-04 21:37:40|33.95|33.67|33.93|33.65|33.95|33.67|33.93|33.65|11
1738705070000|2025-02-04 21:37:50|33.94|33.66|33.95|33.67|33.95|33.67|33.92|33.64|9
1738705080000|2025-02-04 21:38:00|33.94|33.66|34.04|33.76|34.04|33.76|33.93|33.65|10
1738705090000|2025-02-04 21:38:10|34.05|33.77|34.01|33.73|34.07|33.79|34.01|33.73|9
1738705100000|2025-02-04 21:38:20|34.02|33.74|33.93|33.65|34.02|33.74|33.93|33.65|10
1738705110000|2025-02-04 21:38:30|33.94|33.66|33.94|33.66|33.95|33.67|33.93|33.65|6
1738705120000|2025-02-04 21:38:40|33.93|33.65|33.92|33.64|33.93|33.65|33.91|33.63|8
1738705130000|2025-02-04 21:38:50|33.91|33.63|33.91|33.63|33.92|33.64|33.9|33.62|6
1738705140000|2025-02-04 21:39:00|33.9|33.62|33.9|33.62|33.91|33.63|33.89|33.61|9
1738705150000|2025-02-04 21:39:10|33.89|33.61|33.88|33.6|33.9|33.62|33.88|33.6|6
1738705160000|2025-02-04 21:39:20|33.89|33.61|33.9|33.62|33.91|33.63|33.89|33.61|10
1738705170000|2025-02-04 21:39:30|33.91|33.63|33.89|33.61|33.91|33.63|33.89|33.61|5
1738705180000|2025-02-04 21:39:40|33.88|33.6|33.84|33.56|33.88|33.6|33.84|33.56|6
1738705190000|2025-02-04 21:39:50|33.83|33.55|33.81|33.53|33.84|33.56|33.81|33.53|9
1738705200000|2025-02-04 21:40:00|33.8|33.52|33.82|33.54|33.83|33.55|33.77|33.49|15
1738705210000|2025-02-04 21:40:10|33.81|33.53|33.77|33.49|33.82|33.54|33.77|33.49|14
1738705220000|2025-02-04 21:40:20|33.76|33.48|33.74|33.46|33.77|33.49|33.71|33.43|11
1738705230000|2025-02-04 21:40:30|33.75|33.47|33.75|33.47|33.78|33.5|33.74|33.46|11
1738705240000|2025-02-04 21:40:40|33.74|33.46|33.73|33.45|33.74|33.46|33.71|33.43|10
1738705250000|2025-02-04 21:40:50|33.72|33.44|33.75|33.47|33.76|33.48|33.72|33.44|11
1738705260000|2025-02-04 21:41:00|33.76|33.48|33.86|33.58|33.86|33.58|33.74|33.46|16
1738705270000|2025-02-04 21:41:10|33.87|33.59|33.8|33.52|33.87|33.59|33.79|33.51|13
1738705280000|2025-02-04 21:41:20|33.81|33.53|33.76|33.48|33.81|33.53|33.75|33.47|10
1738705290000|2025-02-04 21:41:30|33.75|33.47|33.74|33.46|33.76|33.48|33.74|33.46|9
1738705300000|2025-02-04 21:41:40|33.73|33.45|33.7|33.42|33.75|33.47|33.7|33.42|12
1738705310000|2025-02-04 21:41:50|33.69|33.41|33.54|33.26|33.69|33.41|33.54|33.26|11
1738705320000|2025-02-04 21:42:00|33.52|33.24|33.66|33.38|33.66|33.38|33.52|33.24|13
1738705330000|2025-02-04 21:42:10|33.63|33.35|33.62|33.34|33.64|33.36|33.6|33.32|10
1738705340000|2025-02-04 21:42:20|33.61|33.33|33.61|33.33|33.61|33.33|33.58|33.3|7
1738705350000|2025-02-04 21:42:30|33.6|33.32|33.55|33.27|33.6|33.32|33.55|33.27|10
1738705360000|2025-02-04 21:42:40|33.56|33.28|33.49|33.21|33.56|33.28|33.48|33.2|11
1738705370000|2025-02-04 21:42:50|33.5|33.22|33.53|33.25|33.53|33.25|33.5|33.22|7
1738705380000|2025-02-04 21:43:00|33.54|33.26|33.59|33.31|33.59|33.31|33.54|33.26|11
1738705390000|2025-02-04 21:43:10|33.58|33.3|33.5|33.22|33.58|33.3|33.47|33.19|13
1738705400000|2025-02-04 21:43:20|33.49|33.21|33.49|33.21|33.5|33.22|33.48|33.2|5
1738705410000|2025-02-04 21:43:30|33.48|33.2|33.46|33.18|33.51|33.23|33.46|33.18|7
1738705420000|2025-02-04 21:43:40|33.45|33.17|33.44|33.16|33.47|33.19|33.43|33.15|7
1738705430000|2025-02-04 21:43:50|33.45|33.17|33.44|33.16|33.46|33.18|33.43|33.15|5
1738705440000|2025-02-04 21:44:00|33.45|33.17|33.54|33.26|33.54|33.26|33.45|33.17|11
1738705450000|2025-02-04 21:44:10|33.55|33.27|33.49|33.21|33.55|33.27|33.48|33.2|11
1738705460000|2025-02-04 21:44:20|33.48|33.2|33.45|33.17|33.48|33.2|33.44|33.16|8
1738705470000|2025-02-04 21:44:30|33.44|33.16|33.47|33.19|33.48|33.2|33.44|33.16|7
1738705480000|2025-02-04 21:44:40|33.48|33.2|33.48|33.2|33.5|33.22|33.47|33.19|8
1738705490000|2025-02-04 21:44:50|33.49|33.21|33.5|33.22|33.53|33.25|33.49|33.21|9
1738705500000|2025-02-04 21:45:00|33.52|33.24|33.62|33.34|33.62|33.34|33.51|33.23|15
1738705510000|2025-02-04 21:45:10|33.61|33.33|33.63|33.35|33.67|33.39|33.58|33.3|16
1738705520000|2025-02-04 21:45:20|33.62|33.34|33.61|33.33|33.62|33.34|33.58|33.3|11
1738705530000|2025-02-04 21:45:30|33.6|33.32|33.57|33.29|33.6|33.32|33.57|33.29|12
1738705540000|2025-02-04 21:45:40|33.56|33.28|33.57|33.29|33.58|33.3|33.54|33.26|10
1738705550000|2025-02-04 21:45:50|33.58|33.3|33.55|33.27|33.59|33.31|33.54|33.26|11
1738705560000|2025-02-04 21:46:00|33.56|33.28|33.63|33.35|33.63|33.35|33.54|33.26|18
1738705570000|2025-02-04 21:46:10|33.62|33.34|33.59|33.31|33.63|33.35|33.59|33.31|16
1738705580000|2025-02-04 21:46:20|33.6|33.32|33.55|33.27|33.6|33.32|33.53|33.25|11
1738705590000|2025-02-04 21:46:30|33.57|33.29|33.52|33.24|33.57|33.29|33.52|33.24|8
1738705600000|2025-02-04 21:46:40|33.5|33.22|33.51|33.23|33.52|33.24|33.49|33.21|10
1738705610000|2025-02-04 21:46:50|33.53|33.25|33.52|33.24|33.54|33.26|33.51|33.23|8
1738705620000|2025-02-04 21:47:00|33.51|33.23|33.48|33.2|33.51|33.23|33.48|33.2|14
1738705630000|2025-02-04 21:47:10|33.47|33.19|33.49|33.21|33.5|33.22|33.45|33.17|9
1738705640000|2025-02-04 21:47:20|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|3
1738705660000|2025-02-04 21:47:40|33.62|33.34|33.63|33.35|33.64|33.36|33.62|33.34|5
1738705670000|2025-02-04 21:47:50|33.65|33.37|33.67|33.39|33.67|33.39|33.63|33.35|10
1738705680000|2025-02-04 21:48:00|33.66|33.38|33.68|33.4|33.69|33.41|33.65|33.37|9
1738705690000|2025-02-04 21:48:10|33.67|33.39|33.7|33.42|33.72|33.44|33.63|33.35|13
1738705700000|2025-02-04 21:48:20|33.71|33.43|33.72|33.44|33.73|33.45|33.69|33.41|7
1738705710000|2025-02-04 21:48:30|33.74|33.46|33.74|33.46|33.78|33.5|33.74|33.46|10
1738705720000|2025-02-04 21:48:40|33.75|33.47|33.77|33.49|33.78|33.5|33.73|33.45|11
1738705730000|2025-02-04 21:48:50|33.78|33.5|33.76|33.48|33.78|33.5|33.73|33.45|9
1738705740000|2025-02-04 21:49:00|33.75|33.47|33.72|33.44|33.76|33.48|33.72|33.44|5
1738705750000|2025-02-04 21:49:10|33.75|33.47|33.79|33.51|33.79|33.51|33.75|33.47|11
1738705760000|2025-02-04 21:49:20|33.78|33.5|33.77|33.49|33.78|33.5|33.73|33.45|11
1738705770000|2025-02-04 21:49:30|33.76|33.48|33.77|33.49|33.8|33.52|33.75|33.47|10
1738705780000|2025-02-04 21:49:40|33.78|33.5|33.78|33.5|33.79|33.51|33.77|33.49|6
1738705790000|2025-02-04 21:49:50|33.77|33.49|33.78|33.5|33.81|33.53|33.77|33.49|8
1738705800000|2025-02-04 21:50:00|33.79|33.51|33.72|33.44|33.8|33.52|33.72|33.44|15
1738705810000|2025-02-04 21:50:10|33.71|33.43|33.75|33.47|33.75|33.47|33.69|33.41|10
1738705820000|2025-02-04 21:50:20|33.76|33.48|33.76|33.48|33.79|33.51|33.76|33.48|10
1738705830000|2025-02-04 21:50:30|33.78|33.5|33.76|33.48|33.8|33.52|33.75|33.47|10
1738705840000|2025-02-04 21:50:40|33.75|33.47|33.74|33.46|33.77|33.49|33.74|33.46|7
1738705850000|2025-02-04 21:50:50|33.75|33.47|33.71|33.43|33.75|33.47|33.68|33.4|11
1738705860000|2025-02-04 21:51:00|33.72|33.44|33.75|33.47|33.77|33.49|33.71|33.43|10
1738705870000|2025-02-04 21:51:10|33.76|33.48|33.63|33.35|33.76|33.48|33.63|33.35|9
1738705880000|2025-02-04 21:51:20|33.65|33.37|33.72|33.44|33.73|33.45|33.65|33.37|13
1738705890000|2025-02-04 21:51:30|33.73|33.45|33.67|33.39|33.73|33.45|33.67|33.39|11
1738705900000|2025-02-04 21:51:40|33.69|33.41|33.68|33.4|33.69|33.41|33.64|33.36|10
1738705910000|2025-02-04 21:51:50|33.69|33.41|33.69|33.41|33.74|33.46|33.69|33.41|12
1738705920000|2025-02-04 21:52:00|33.67|33.39|33.73|33.45|33.73|33.45|33.67|33.39|9
1738705930000|2025-02-04 21:52:10|33.74|33.46|33.65|33.37|33.74|33.46|33.65|33.37|10
1738705940000|2025-02-04 21:52:20|33.63|33.35|33.63|33.35|33.64|33.36|33.61|33.33|10
1738705950000|2025-02-04 21:52:30|33.64|33.36|33.69|33.41|33.69|33.41|33.62|33.34|9
1738705960000|2025-02-04 21:52:40|33.7|33.42|33.69|33.41|33.72|33.44|33.68|33.4|11
1738705970000|2025-02-04 21:52:50|33.7|33.42|33.65|33.37|33.71|33.43|33.65|33.37|7
1738705980000|2025-02-04 21:53:00|33.64|33.36|33.66|33.38|33.66|33.38|33.62|33.34|6
1738705990000|2025-02-04 21:53:10|33.67|33.39|33.7|33.42|33.7|33.42|33.66|33.38|7
1738706000000|2025-02-04 21:53:20|33.69|33.41|33.69|33.41|33.7|33.42|33.66|33.38|10
1738706010000|2025-02-04 21:53:30|33.7|33.42|33.64|33.36|33.71|33.43|33.64|33.36|13
1738706020000|2025-02-04 21:53:40|33.65|33.37|33.65|33.37|33.65|33.37|33.63|33.35|7
1738706030000|2025-02-04 21:53:50|33.66|33.38|33.63|33.35|33.66|33.38|33.63|33.35|9
1738706040000|2025-02-04 21:54:00|33.62|33.34|33.66|33.38|33.66|33.38|33.62|33.34|10
1738706050000|2025-02-04 21:54:10|33.65|33.37|33.68|33.4|33.69|33.41|33.65|33.37|8
1738706060000|2025-02-04 21:54:20|33.69|33.41|33.71|33.43|33.71|33.43|33.69|33.41|4
1738706070000|2025-02-04 21:54:30|33.72|33.44|33.66|33.38|33.73|33.45|33.66|33.38|14
1738706080000|2025-02-04 21:54:40|33.68|33.4|33.68|33.4|33.7|33.42|33.68|33.4|9
1738706090000|2025-02-04 21:54:50|33.67|33.39|33.69|33.41|33.71|33.43|33.67|33.39|11
1738706100000|2025-02-04 21:55:00|33.68|33.4|33.63|33.35|33.68|33.4|33.63|33.35|6
1738706110000|2025-02-04 21:55:10|33.64|33.36|33.58|33.3|33.64|33.36|33.57|33.29|9
1738706120000|2025-02-04 21:55:20|33.6|33.32|33.67|33.39|33.67|33.39|33.6|33.32|13
1738706130000|2025-02-04 21:55:30|33.66|33.38|33.64|33.36|33.67|33.39|33.6|33.32|13
1738706140000|2025-02-04 21:55:40|33.63|33.35|33.55|33.27|33.64|33.36|33.55|33.27|15
1738706150000|2025-02-04 21:55:50|33.54|33.26|33.55|33.27|33.55|33.27|33.51|33.23|6
1738706160000|2025-02-04 21:56:00|33.57|33.29|33.52|33.24|33.59|33.31|33.52|33.24|9
1738706170000|2025-02-04 21:56:10|33.51|33.23|33.47|33.19|33.52|33.24|33.47|33.19|14
1738706180000|2025-02-04 21:56:20|33.46|33.18|33.51|33.23|33.51|33.23|33.45|33.17|12
1738706190000|2025-02-04 21:56:30|33.5|33.22|33.48|33.2|33.53|33.25|33.48|33.2|12
1738706200000|2025-02-04 21:56:40|33.47|33.19|33.48|33.2|33.51|33.23|33.47|33.19|10
1738706210000|2025-02-04 21:56:50|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|3
1738706220000|2025-02-04 21:57:00|33.5|33.22|33.49|33.21|33.52|33.24|33.49|33.21|9
1738706230000|2025-02-04 21:57:10|33.5|33.22|33.49|33.21|33.52|33.24|33.49|33.21|11
1738706240000|2025-02-04 21:57:20|33.48|33.2|33.5|33.22|33.51|33.23|33.47|33.19|11
1738706250000|2025-02-04 21:57:30|33.49|33.21|33.58|33.3|33.58|33.3|33.49|33.21|13
1738706260000|2025-02-04 21:57:40|33.59|33.31|33.62|33.34|33.64|33.36|33.58|33.3|11
1738706270000|2025-02-04 21:57:50|33.64|33.36|33.58|33.3|33.64|33.36|33.58|33.3|7
1738706280000|2025-02-04 21:58:00|33.59|33.31|33.64|33.36|33.65|33.37|33.58|33.3|12
1738706290000|2025-02-04 21:58:10|33.65|33.37|33.67|33.39|33.68|33.4|33.62|33.34|10
1738706300000|2025-02-04 21:58:20|33.66|33.38|33.68|33.4|33.68|33.4|33.63|33.35|10
1738706310000|2025-02-04 21:58:30|33.67|33.39|33.65|33.37|33.68|33.4|33.63|33.35|11
1738706320000|2025-02-04 21:58:40|33.64|33.36|33.62|33.34|33.64|33.36|33.62|33.34|5
1738706330000|2025-02-04 21:58:50|33.61|33.33|33.54|33.26|33.61|33.33|33.54|33.26|8
1738706340000|2025-02-04 21:59:00|33.56|33.28|33.55|33.27|33.58|33.3|33.54|33.26|8
1738706350000|2025-02-04 21:59:10|33.54|33.26|33.53|33.25|33.55|33.27|33.52|33.24|14
1738706360000|2025-02-04 21:59:20|33.54|33.26|33.6|33.32|33.6|33.32|33.54|33.26|15
1738706370000|2025-02-04 21:59:30|33.61|33.33|33.54|33.26|33.61|33.33|33.54|33.26|8
1738706380000|2025-02-04 21:59:40|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|8
1738706390000|2025-02-04 21:59:50|33.53|33.25|33.52|33.24|33.53|33.25|33.51|33.23|9
1738706400000|2025-02-04 22:00:00|33.53|33.25|33.49|33.21|33.53|33.25|33.46|33.18|10
1738706410000|2025-02-04 22:00:10|33.5|33.22|33.46|33.18|33.5|33.22|33.46|33.18|10
1738706420000|2025-02-04 22:00:20|33.47|33.19|33.49|33.21|33.51|33.23|33.47|33.19|8
1738706430000|2025-02-04 22:00:30|33.48|33.2|33.52|33.24|33.53|33.25|33.48|33.2|9
1738706440000|2025-02-04 22:00:40|33.53|33.25|33.56|33.28|33.58|33.3|33.53|33.25|12
1738706450000|2025-02-04 22:00:50|33.55|33.27|33.59|33.31|33.59|33.31|33.55|33.27|9
1738706460000|2025-02-04 22:01:00|33.6|33.32|33.66|33.38|33.66|33.38|33.58|33.3|18
1738706470000|2025-02-04 22:01:10|33.65|33.37|33.65|33.37|33.68|33.4|33.64|33.36|12
1738706480000|2025-02-04 22:01:20|33.64|33.36|33.62|33.34|33.65|33.37|33.6|33.32|9
1738706490000|2025-02-04 22:01:30|33.63|33.35|33.64|33.36|33.65|33.37|33.61|33.33|13
1738706500000|2025-02-04 22:01:40|33.65|33.37|33.67|33.39|33.67|33.39|33.63|33.35|8
1738706510000|2025-02-04 22:01:50|33.66|33.38|33.69|33.41|33.72|33.44|33.66|33.38|11
1738706520000|2025-02-04 22:02:00|33.7|33.42|33.67|33.39|33.71|33.43|33.65|33.37|13
1738706530000|2025-02-04 22:02:10|33.68|33.4|33.68|33.4|33.7|33.42|33.67|33.39|8
1738706540000|2025-02-04 22:02:20|33.67|33.39|33.66|33.38|33.68|33.4|33.66|33.38|6
1738706550000|2025-02-04 22:02:30|33.67|33.39|33.69|33.41|33.69|33.41|33.67|33.39|5
1738706560000|2025-02-04 22:02:40|33.7|33.42|33.69|33.41|33.75|33.47|33.69|33.41|15
1738706570000|2025-02-04 22:02:50|33.68|33.4|33.73|33.45|33.76|33.48|33.68|33.4|12
1738706580000|2025-02-04 22:03:00|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|2
1738706590000|2025-02-04 22:03:10|33.74|33.46|33.74|33.46|33.75|33.47|33.73|33.45|9
1738706600000|2025-02-04 22:03:20|33.73|33.45|33.71|33.43|33.74|33.46|33.7|33.42|11
1738706610000|2025-02-04 22:03:30|33.7|33.42|33.64|33.36|33.7|33.42|33.64|33.36|11
1738706620000|2025-02-04 22:03:40|33.63|33.35|33.66|33.38|33.66|33.38|33.63|33.35|5
1738706630000|2025-02-04 22:03:50|33.67|33.39|33.68|33.4|33.7|33.42|33.67|33.39|6
1738706640000|2025-02-04 22:04:00|33.69|33.41|33.62|33.34|33.69|33.41|33.61|33.33|8
1738706650000|2025-02-04 22:04:10|33.63|33.35|33.64|33.36|33.64|33.36|33.6|33.32|8
1738706660000|2025-02-04 22:04:20|33.63|33.35|33.61|33.33|33.64|33.36|33.61|33.33|10
1738706670000|2025-02-04 22:04:30|33.62|33.34|33.72|33.44|33.72|33.44|33.62|33.34|11
1738706680000|2025-02-04 22:04:40|33.71|33.43|33.67|33.39|33.72|33.44|33.67|33.39|10
1738706690000|2025-02-04 22:04:50|33.66|33.38|33.66|33.38|33.67|33.39|33.65|33.37|7
1738706700000|2025-02-04 22:05:00|33.65|33.37|33.65|33.37|33.66|33.38|33.63|33.35|9
1738706710000|2025-02-04 22:05:10|33.63|33.35|33.61|33.33|33.64|33.36|33.6|33.32|9
1738706720000|2025-02-04 22:05:20|33.6|33.32|33.66|33.38|33.68|33.4|33.6|33.32|15
1738706730000|2025-02-04 22:05:30|33.65|33.37|33.63|33.35|33.67|33.39|33.61|33.33|12
1738706740000|2025-02-04 22:05:40|33.64|33.36|33.66|33.38|33.67|33.39|33.64|33.36|6
1738706750000|2025-02-04 22:05:50|33.67|33.39|33.71|33.43|33.71|33.43|33.67|33.39|12
1738706760000|2025-02-04 22:06:00|33.7|33.42|33.72|33.44|33.73|33.45|33.7|33.42|8
1738706770000|2025-02-04 22:06:10|33.73|33.45|33.73|33.45|33.77|33.49|33.72|33.44|12
1738706780000|2025-02-04 22:06:20|33.75|33.47|33.83|33.55|33.83|33.55|33.74|33.46|12
1738706790000|2025-02-04 22:06:30|33.82|33.54|33.78|33.5|33.82|33.54|33.75|33.47|15
1738706800000|2025-02-04 22:06:40|33.77|33.49|33.76|33.48|33.8|33.52|33.75|33.47|12
1738706810000|2025-02-04 22:06:50|33.78|33.5|33.72|33.44|33.8|33.52|33.72|33.44|10
1738706820000|2025-02-04 22:07:00|33.71|33.43|33.71|33.43|33.72|33.44|33.7|33.42|6
1738706840000|2025-02-04 22:07:20|33.68|33.4|33.67|33.39|33.68|33.4|33.66|33.38|8
1738706850000|2025-02-04 22:07:30|33.65|33.37|33.63|33.35|33.65|33.37|33.61|33.33|11
1738706860000|2025-02-04 22:07:40|33.64|33.36|33.66|33.38|33.68|33.4|33.64|33.36|7
1738706870000|2025-02-04 22:07:50|33.64|33.36|33.58|33.3|33.64|33.36|33.58|33.3|6
1738706880000|2025-02-04 22:08:00|33.6|33.32|33.57|33.29|33.62|33.34|33.57|33.29|7
1738706890000|2025-02-04 22:08:10|33.58|33.3|33.59|33.31|33.59|33.31|33.57|33.29|6
1738706900000|2025-02-04 22:08:20|33.6|33.32|33.68|33.4|33.7|33.42|33.6|33.32|11
1738706910000|2025-02-04 22:08:30|33.69|33.41|33.7|33.42|33.71|33.43|33.67|33.39|9
1738706920000|2025-02-04 22:08:40|33.69|33.41|33.61|33.33|33.69|33.41|33.61|33.33|13
1738706930000|2025-02-04 22:08:50|33.6|33.32|33.6|33.32|33.62|33.34|33.59|33.31|6
1738706940000|2025-02-04 22:09:00|33.61|33.33|33.58|33.3|33.61|33.33|33.56|33.28|7
1738706950000|2025-02-04 22:09:10|33.57|33.29|33.59|33.31|33.59|33.31|33.56|33.28|9
1738706960000|2025-02-04 22:09:20|33.58|33.3|33.55|33.27|33.58|33.3|33.55|33.27|5
1738706970000|2025-02-04 22:09:30|33.56|33.28|33.64|33.36|33.66|33.38|33.56|33.28|13
1738706980000|2025-02-04 22:09:40|33.65|33.37|33.61|33.33|33.67|33.39|33.61|33.33|11
1738706990000|2025-02-04 22:09:50|33.62|33.34|33.57|33.29|33.62|33.34|33.57|33.29|7
1738707000000|2025-02-04 22:10:00|33.56|33.28|33.54|33.26|33.56|33.28|33.54|33.26|6
1738707010000|2025-02-04 22:10:10|33.53|33.25|33.5|33.22|33.53|33.25|33.5|33.22|9
1738707030000|2025-02-04 22:10:30|33.53|33.25|33.65|33.37|33.65|33.37|33.53|33.25|12
1738707040000|2025-02-04 22:10:40|33.64|33.36|33.6|33.32|33.64|33.36|33.59|33.31|10
1738707050000|2025-02-04 22:10:50|33.61|33.33|33.58|33.3|33.63|33.35|33.58|33.3|12
1738707060000|2025-02-04 22:11:00|33.56|33.28|33.59|33.31|33.6|33.32|33.54|33.26|12
1738707070000|2025-02-04 22:11:10|33.61|33.33|33.61|33.33|33.62|33.34|33.59|33.31|11
1738707080000|2025-02-04 22:11:20|33.62|33.34|33.59|33.31|33.63|33.35|33.55|33.27|18
1738707090000|2025-02-04 22:11:30|33.62|33.34|33.64|33.36|33.64|33.36|33.61|33.33|5
1738707100000|2025-02-04 22:11:40|33.65|33.37|33.61|33.33|33.65|33.37|33.58|33.3|11
1738707110000|2025-02-04 22:11:50|33.59|33.31|33.54|33.26|33.59|33.31|33.53|33.25|13
1738707120000|2025-02-04 22:12:00|33.55|33.27|33.63|33.35|33.65|33.37|33.55|33.27|18
1738707130000|2025-02-04 22:12:10|33.62|33.34|33.58|33.3|33.62|33.34|33.57|33.29|6
1738707140000|2025-02-04 22:12:20|33.59|33.31|33.57|33.29|33.59|33.31|33.54|33.26|12
1738707150000|2025-02-04 22:12:30|33.56|33.28|33.61|33.33|33.61|33.33|33.55|33.27|13
1738707160000|2025-02-04 22:12:40|33.63|33.35|33.59|33.31|33.66|33.38|33.59|33.31|13
1738707170000|2025-02-04 22:12:50|33.58|33.3|33.65|33.37|33.65|33.37|33.56|33.28|14
1738707180000|2025-02-04 22:13:00|33.64|33.36|33.68|33.4|33.69|33.41|33.63|33.35|13
1738707190000|2025-02-04 22:13:10|33.67|33.39|33.75|33.47|33.76|33.48|33.67|33.39|12
1738707200000|2025-02-04 22:13:20|33.74|33.46|33.73|33.45|33.74|33.46|33.69|33.41|12
1738707210000|2025-02-04 22:13:30|33.72|33.44|33.66|33.38|33.74|33.46|33.66|33.38|15
1738707220000|2025-02-04 22:13:40|33.65|33.37|33.71|33.43|33.72|33.44|33.65|33.37|11
1738707230000|2025-02-04 22:13:50|33.7|33.42|33.71|33.43|33.72|33.44|33.63|33.35|15
1738707240000|2025-02-04 22:14:00|33.72|33.44|33.74|33.46|33.77|33.49|33.72|33.44|7
1738707250000|2025-02-04 22:14:10|33.73|33.45|33.71|33.43|33.75|33.47|33.71|33.43|7
1738707260000|2025-02-04 22:14:20|33.7|33.42|33.69|33.41|33.72|33.44|33.69|33.41|10
1738707270000|2025-02-04 22:14:30|33.68|33.4|33.73|33.45|33.73|33.45|33.65|33.37|17
1738707280000|2025-02-04 22:14:40|33.72|33.44|33.73|33.45|33.77|33.49|33.72|33.44|9
1738707290000|2025-02-04 22:14:50|33.72|33.44|33.76|33.48|33.77|33.49|33.72|33.44|13
1738707300000|2025-02-04 22:15:00|33.77|33.49|33.8|33.52|33.81|33.53|33.77|33.49|13
1738707310000|2025-02-04 22:15:10|33.81|33.53|33.78|33.5|33.82|33.54|33.78|33.5|8
1738707320000|2025-02-04 22:15:20|33.77|33.49|33.79|33.51|33.79|33.51|33.76|33.48|10
1738707330000|2025-02-04 22:15:30|33.76|33.48|33.66|33.38|33.76|33.48|33.66|33.38|9
1738707340000|2025-02-04 22:15:40|33.67|33.39|33.66|33.38|33.69|33.41|33.65|33.37|7
1738707350000|2025-02-04 22:15:50|33.68|33.4|33.75|33.47|33.76|33.48|33.67|33.39|15
1738707360000|2025-02-04 22:16:00|33.77|33.49|33.75|33.47|33.79|33.51|33.75|33.47|10
1738707370000|2025-02-04 22:16:10|33.74|33.46|33.79|33.51|33.79|33.51|33.73|33.45|14
1738707380000|2025-02-04 22:16:20|33.8|33.52|33.75|33.47|33.82|33.54|33.75|33.47|8
1738707390000|2025-02-04 22:16:30|33.74|33.46|33.79|33.51|33.8|33.52|33.73|33.45|14
1738707400000|2025-02-04 22:16:40|33.78|33.5|33.82|33.54|33.82|33.54|33.76|33.48|10
1738707410000|2025-02-04 22:16:50|33.83|33.55|33.86|33.58|33.86|33.58|33.83|33.55|6
1738707420000|2025-02-04 22:17:00|33.87|33.59|33.89|33.61|33.92|33.64|33.87|33.59|9
1738707430000|2025-02-04 22:17:10|33.88|33.6|33.94|33.66|33.95|33.67|33.88|33.6|8
1738707440000|2025-02-04 22:17:20|33.95|33.67|33.98|33.7|34.04|33.76|33.95|33.67|14
1738707450000|2025-02-04 22:17:30|33.97|33.69|33.96|33.68|33.97|33.69|33.91|33.63|12
1738707460000|2025-02-04 22:17:40|33.97|33.69|33.91|33.63|33.97|33.69|33.91|33.63|9
1738707470000|2025-02-04 22:17:50|33.9|33.62|33.93|33.65|33.96|33.68|33.85|33.57|16
1738707480000|2025-02-04 22:18:00|33.94|33.66|33.97|33.69|33.97|33.69|33.94|33.66|10
1738707490000|2025-02-04 22:18:10|33.98|33.7|33.98|33.7|34|33.72|33.97|33.69|7
1738707500000|2025-02-04 22:18:20|33.99|33.71|33.99|33.71|34.01|33.73|33.99|33.71|12
1738707510000|2025-02-04 22:18:30|33.98|33.7|33.97|33.69|33.98|33.7|33.96|33.68|8
1738707520000|2025-02-04 22:18:40|33.96|33.68|33.96|33.68|33.98|33.7|33.94|33.66|13
1738707530000|2025-02-04 22:18:50|33.97|33.69|33.97|33.69|33.98|33.7|33.97|33.69|3
1738707540000|2025-02-04 22:19:00|33.96|33.68|33.87|33.59|33.97|33.69|33.87|33.59|14
1738707550000|2025-02-04 22:19:10|33.88|33.6|33.99|33.71|33.99|33.71|33.88|33.6|11
1738707560000|2025-02-04 22:19:20|34|33.72|34.02|33.74|34.02|33.74|33.99|33.71|7
1738707570000|2025-02-04 22:19:30|34.03|33.75|34.02|33.74|34.04|33.76|34.02|33.74|5
1738707580000|2025-02-04 22:19:40|34.01|33.73|33.96|33.68|34.01|33.73|33.94|33.66|12
1738707590000|2025-02-04 22:19:50|33.97|33.69|34|33.72|34.01|33.73|33.96|33.68|11
1738707600000|2025-02-04 22:20:00|33.99|33.71|33.95|33.67|33.99|33.71|33.95|33.67|4
1738707610000|2025-02-04 22:20:10|33.94|33.66|33.92|33.64|33.94|33.66|33.92|33.64|3
1738707620000|2025-02-04 22:20:20|33.91|33.63|33.91|33.63|33.91|33.63|33.87|33.59|8
1738707630000|2025-02-04 22:20:30|33.9|33.62|33.94|33.66|33.95|33.67|33.9|33.62|7
1738707640000|2025-02-04 22:20:40|33.93|33.65|33.91|33.63|33.94|33.66|33.89|33.61|11
1738707650000|2025-02-04 22:20:50|33.92|33.64|33.92|33.64|33.92|33.64|33.91|33.63|7
1738707660000|2025-02-04 22:21:00|33.93|33.65|33.93|33.65|33.94|33.66|33.89|33.61|10
1738707670000|2025-02-04 22:21:10|33.94|33.66|33.93|33.65|33.95|33.67|33.93|33.65|4
1738707680000|2025-02-04 22:21:20|33.94|33.66|33.92|33.64|33.94|33.66|33.89|33.61|11
1738707690000|2025-02-04 22:21:30|33.93|33.65|33.91|33.63|33.94|33.66|33.88|33.6|12
1738707700000|2025-02-04 22:21:40|33.92|33.64|33.87|33.59|33.92|33.64|33.87|33.59|14
1738707710000|2025-02-04 22:21:50|33.88|33.6|33.92|33.64|33.92|33.64|33.86|33.58|8
1738707720000|2025-02-04 22:22:00|33.91|33.63|33.9|33.62|33.91|33.63|33.87|33.59|16
1738707730000|2025-02-04 22:22:10|33.89|33.61|33.91|33.63|33.93|33.65|33.88|33.6|9
1738707740000|2025-02-04 22:22:20|33.92|33.64|33.9|33.62|33.92|33.64|33.9|33.62|3
1738707750000|2025-02-04 22:22:30|33.89|33.61|33.91|33.63|33.93|33.65|33.89|33.61|6
1738707760000|2025-02-04 22:22:40|33.92|33.64|33.92|33.64|33.92|33.64|33.91|33.63|3
1738707770000|2025-02-04 22:22:50|33.91|33.63|33.91|33.63|33.92|33.64|33.91|33.63|3
1738707780000|2025-02-04 22:23:00|33.92|33.64|33.91|33.63|33.92|33.64|33.91|33.63|6
1738707790000|2025-02-04 22:23:10|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738707800000|2025-02-04 22:23:20|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|2
1738707820000|2025-02-04 22:23:40|33.93|33.65|33.93|33.65|33.93|33.65|33.92|33.64|7
1738707840000|2025-02-04 22:24:00|33.94|33.66|33.94|33.66|33.94|33.66|33.93|33.65|5
1738707850000|2025-02-04 22:24:10|33.95|33.67|33.97|33.69|33.97|33.69|33.95|33.67|8
1738707860000|2025-02-04 22:24:20|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|4
1738707870000|2025-02-04 22:24:30|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1738707880000|2025-02-04 22:24:40|33.98|33.7|34|33.72|34.02|33.74|33.98|33.7|9
1738707890000|2025-02-04 22:24:50|34.01|33.73|34.03|33.75|34.03|33.75|34.01|33.73|3
1738707900000|2025-02-04 22:25:00|34.04|33.76|34|33.72|34.04|33.76|34|33.72|9
1738707910000|2025-02-04 22:25:10|34.01|33.73|34.04|33.76|34.04|33.76|34|33.72|6
1738707920000|2025-02-04 22:25:20|34.03|33.75|34.06|33.78|34.06|33.78|34.03|33.75|6
1738707930000|2025-02-04 22:25:30|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|4
1738707940000|2025-02-04 22:25:40|34.05|33.77|34.07|33.79|34.07|33.79|34.05|33.77|3
1738707950000|2025-02-04 22:25:50|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|4
1738707960000|2025-02-04 22:26:00|34.06|33.78|34.03|33.75|34.06|33.78|34.03|33.75|4
1738707970000|2025-02-04 22:26:10|34.02|33.74|33.96|33.68|34.03|33.75|33.96|33.68|8
1738707980000|2025-02-04 22:26:20|33.97|33.69|33.97|33.69|33.98|33.7|33.96|33.68|5
1738707990000|2025-02-04 22:26:30|33.98|33.7|33.89|33.61|33.98|33.7|33.89|33.61|9
1738708000000|2025-02-04 22:26:40|33.88|33.6|33.88|33.6|33.88|33.6|33.87|33.59|3
1738708020000|2025-02-04 22:27:00|33.87|33.59|33.84|33.56|33.87|33.59|33.84|33.56|4
1738708030000|2025-02-04 22:27:10|33.85|33.57|33.87|33.59|33.87|33.59|33.84|33.56|7
1738708040000|2025-02-04 22:27:20|33.88|33.6|33.85|33.57|33.88|33.6|33.85|33.57|7
1738708050000|2025-02-04 22:27:30|33.84|33.56|33.84|33.56|33.85|33.57|33.84|33.56|3
1738708060000|2025-02-04 22:27:40|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|6
1738708070000|2025-02-04 22:27:50|33.85|33.57|33.87|33.59|33.87|33.59|33.85|33.57|3
1738708080000|2025-02-04 22:28:00|33.88|33.6|33.86|33.58|33.9|33.62|33.85|33.57|10
1738708090000|2025-02-04 22:28:10|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|5
1738708100000|2025-02-04 22:28:20|33.86|33.58|33.86|33.58|33.86|33.58|33.84|33.56|5
1738708110000|2025-02-04 22:28:30|33.87|33.59|33.88|33.6|33.88|33.6|33.85|33.57|5
1738708120000|2025-02-04 22:28:40|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738708130000|2025-02-04 22:28:50|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|5
1738708140000|2025-02-04 22:29:00|33.9|33.62|33.9|33.62|33.91|33.63|33.9|33.62|5
1738708150000|2025-02-04 22:29:10|33.91|33.63|33.93|33.65|33.93|33.65|33.91|33.63|3
1738708160000|2025-02-04 22:29:20|33.92|33.64|33.94|33.66|33.94|33.66|33.92|33.64|3
1738708170000|2025-02-04 22:29:30|33.95|33.67|33.99|33.71|33.99|33.71|33.95|33.67|4
1738708180000|2025-02-04 22:29:40|33.97|33.69|33.95|33.67|33.97|33.69|33.95|33.67|4
1738708190000|2025-02-04 22:29:50|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738708200000|2025-02-04 22:30:00|33.95|33.67|33.95|33.67|33.95|33.67|33.94|33.66|3
1738708220000|2025-02-04 22:30:20|33.97|33.69|33.98|33.7|33.99|33.71|33.97|33.69|5
1738708230000|2025-02-04 22:30:30|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738708240000|2025-02-04 22:30:40|34.01|33.73|34.02|33.74|34.02|33.74|34.01|33.73|4
1738708250000|2025-02-04 22:30:50|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738708260000|2025-02-04 22:31:00|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738708270000|2025-02-04 22:31:10|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738708280000|2025-02-04 22:31:20|34.02|33.74|34.01|33.73|34.02|33.74|34|33.72|4
1738708290000|2025-02-04 22:31:30|34|33.72|34.02|33.74|34.02|33.74|34|33.72|3
1738708300000|2025-02-04 22:31:40|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738708320000|2025-02-04 22:32:00|34.01|33.73|34.01|33.73|34.02|33.74|34.01|33.73|3
1738708330000|2025-02-04 22:32:10|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738708340000|2025-02-04 22:32:20|34.01|33.73|33.97|33.69|34.02|33.74|33.97|33.69|7
1738708350000|2025-02-04 22:32:30|33.96|33.68|33.97|33.69|33.97|33.69|33.95|33.67|6
1738708360000|2025-02-04 22:32:40|33.98|33.7|33.98|33.7|33.98|33.7|33.97|33.69|3
1738708370000|2025-02-04 22:32:50|33.97|33.69|33.98|33.7|33.98|33.7|33.97|33.69|2
1738708380000|2025-02-04 22:33:00|33.97|33.69|33.95|33.67|33.97|33.69|33.94|33.66|5
1738708390000|2025-02-04 22:33:10|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738708400000|2025-02-04 22:33:20|33.95|33.67|33.93|33.65|33.95|33.67|33.93|33.65|3
1738708410000|2025-02-04 22:33:30|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|6
1738708420000|2025-02-04 22:33:40|33.92|33.64|33.9|33.62|33.93|33.65|33.9|33.62|5
1738708430000|2025-02-04 22:33:50|33.89|33.61|33.91|33.63|33.92|33.64|33.89|33.61|5
1738708440000|2025-02-04 22:34:00|33.9|33.62|33.89|33.61|33.9|33.62|33.88|33.6|4
1738708450000|2025-02-04 22:34:10|33.88|33.6|33.84|33.56|33.88|33.6|33.83|33.55|10
1738708460000|2025-02-04 22:34:20|33.83|33.55|33.81|33.53|33.84|33.56|33.81|33.53|6
1738708470000|2025-02-04 22:34:30|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|4
1738708490000|2025-02-04 22:34:50|33.82|33.54|33.82|33.54|33.82|33.54|33.81|33.53|3
1738708510000|2025-02-04 22:35:10|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738708520000|2025-02-04 22:35:20|33.85|33.57|33.84|33.56|33.86|33.58|33.84|33.56|4
1738708530000|2025-02-04 22:35:30|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|3
1738708540000|2025-02-04 22:35:40|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738708550000|2025-02-04 22:35:50|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|2
1738708560000|2025-02-04 22:36:00|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738708570000|2025-02-04 22:36:10|33.83|33.55|33.85|33.57|33.85|33.57|33.83|33.55|5
1738708580000|2025-02-04 22:36:20|33.86|33.58|33.88|33.6|33.88|33.6|33.86|33.58|3
1738708590000|2025-02-04 22:36:30|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|4
1738708600000|2025-02-04 22:36:40|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738708620000|2025-02-04 22:37:00|33.86|33.58|33.83|33.55|33.86|33.58|33.83|33.55|3
1738708630000|2025-02-04 22:37:10|33.84|33.56|33.83|33.55|33.84|33.56|33.83|33.55|2
1738708640000|2025-02-04 22:37:20|33.82|33.54|33.81|33.53|33.83|33.55|33.81|33.53|5
1738708650000|2025-02-04 22:37:30|33.8|33.52|33.81|33.53|33.82|33.54|33.8|33.52|4
1738708660000|2025-02-04 22:37:40|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|4
1738708690000|2025-02-04 22:38:10|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738708700000|2025-02-04 22:38:20|33.8|33.52|33.8|33.52|33.82|33.54|33.8|33.52|5
1738708710000|2025-02-04 22:38:30|33.79|33.51|33.78|33.5|33.79|33.51|33.78|33.5|4
1738708720000|2025-02-04 22:38:40|33.79|33.51|33.78|33.5|33.79|33.51|33.77|33.49|6
1738708730000|2025-02-04 22:38:50|33.77|33.49|33.75|33.47|33.77|33.49|33.75|33.47|5
1738708740000|2025-02-04 22:39:00|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|4
1738708750000|2025-02-04 22:39:10|33.73|33.45|33.76|33.48|33.76|33.48|33.73|33.45|6
1738708760000|2025-02-04 22:39:20|33.74|33.46|33.74|33.46|33.75|33.47|33.74|33.46|3
1738708770000|2025-02-04 22:39:30|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738708780000|2025-02-04 22:39:40|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738708790000|2025-02-04 22:39:50|33.76|33.48|33.78|33.5|33.78|33.5|33.76|33.48|3
1738708800000|2025-02-04 22:40:00|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|9
1738708810000|2025-02-04 22:40:10|33.78|33.5|33.83|33.55|33.83|33.55|33.77|33.49|12
1738708820000|2025-02-04 22:40:20|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738708840000|2025-02-04 22:40:40|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738708850000|2025-02-04 22:40:50|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738708860000|2025-02-04 22:41:00|33.85|33.57|33.85|33.57|33.86|33.58|33.85|33.57|3
1738708880000|2025-02-04 22:41:20|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738708890000|2025-02-04 22:41:30|33.86|33.58|33.87|33.59|33.87|33.59|33.86|33.58|2
1738708900000|2025-02-04 22:41:40|33.88|33.6|33.92|33.64|33.92|33.64|33.88|33.6|6
1738708910000|2025-02-04 22:41:50|33.91|33.63|33.9|33.62|33.91|33.63|33.9|33.62|2
1738708920000|2025-02-04 22:42:00|33.88|33.6|33.86|33.58|33.88|33.6|33.86|33.58|5
1738708940000|2025-02-04 22:42:20|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|2
1738708950000|2025-02-04 22:42:30|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|2
1738708960000|2025-02-04 22:42:40|33.87|33.59|33.93|33.65|33.93|33.65|33.87|33.59|3
1738708970000|2025-02-04 22:42:50|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738708980000|2025-02-04 22:43:00|33.93|33.65|33.93|33.65|33.93|33.65|33.92|33.64|3
1738708990000|2025-02-04 22:43:10|33.92|33.64|33.92|33.64|33.93|33.65|33.92|33.64|5
1738709000000|2025-02-04 22:43:20|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738709020000|2025-02-04 22:43:40|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738709040000|2025-02-04 22:44:00|33.95|33.67|33.95|33.67|33.96|33.68|33.95|33.67|9
1738709050000|2025-02-04 22:44:10|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738709080000|2025-02-04 22:44:40|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|2
1738709100000|2025-02-04 22:45:00|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|2
1738709110000|2025-02-04 22:45:10|33.95|33.67|33.94|33.66|33.95|33.67|33.94|33.66|2
1738709130000|2025-02-04 22:45:30|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738709150000|2025-02-04 22:45:50|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738709160000|2025-02-04 22:46:00|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738709170000|2025-02-04 22:46:10|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738709220000|2025-02-04 22:47:00|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|2
1738709240000|2025-02-04 22:47:20|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738709250000|2025-02-04 22:47:30|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|4
1738709260000|2025-02-04 22:47:40|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738709270000|2025-02-04 22:47:50|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738709290000|2025-02-04 22:48:10|34|33.72|34|33.72|34|33.72|33.99|33.71|3
1738709300000|2025-02-04 22:48:20|34.02|33.74|34.08|33.8|34.08|33.8|34.02|33.74|9
1738709310000|2025-02-04 22:48:30|34.09|33.81|34.09|33.81|34.11|33.83|34.09|33.81|7
1738709320000|2025-02-04 22:48:40|34.1|33.82|34.12|33.84|34.12|33.84|34.1|33.82|5
1738709340000|2025-02-04 22:49:00|34.13|33.85|34.09|33.81|34.13|33.85|34.05|33.77|8
1738709350000|2025-02-04 22:49:10|34.1|33.82|34.15|33.87|34.15|33.87|34.1|33.82|8
1738709360000|2025-02-04 22:49:20|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|2
1738709370000|2025-02-04 22:49:30|34.18|33.9|34.19|33.91|34.2|33.92|34.18|33.9|4
1738709380000|2025-02-04 22:49:40|34.21|33.93|34.19|33.91|34.21|33.93|34.19|33.91|3
1738709390000|2025-02-04 22:49:50|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|2
1738709400000|2025-02-04 22:50:00|34.2|33.92|34.23|33.95|34.24|33.96|34.2|33.92|8
1738709410000|2025-02-04 22:50:10|34.22|33.94|34.26|33.98|34.26|33.98|34.22|33.94|3
1738709420000|2025-02-04 22:50:20|34.27|33.99|34.29|34.01|34.29|34.01|34.26|33.98|5
1738709430000|2025-02-04 22:50:30|34.28|34|34.28|34|34.29|34.01|34.27|33.99|5
1738709440000|2025-02-04 22:50:40|34.29|34.01|34.28|34|34.29|34.01|34.28|34|4
1738709450000|2025-02-04 22:50:50|34.27|33.99|34.23|33.95|34.27|33.99|34.23|33.95|9
1738709460000|2025-02-04 22:51:00|34.22|33.94|34.23|33.95|34.25|33.97|34.21|33.93|9
1738709470000|2025-02-04 22:51:10|34.24|33.96|34.23|33.95|34.24|33.96|34.22|33.94|8
1738709480000|2025-02-04 22:51:20|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738709490000|2025-02-04 22:51:30|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738709500000|2025-02-04 22:51:40|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|7
1738709510000|2025-02-04 22:51:50|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738709520000|2025-02-04 22:52:00|34.26|33.98|34.28|34|34.28|34|34.26|33.98|3
1738709530000|2025-02-04 22:52:10|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|5
1738709540000|2025-02-04 22:52:20|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738709550000|2025-02-04 22:52:30|34.26|33.98|34.25|33.97|34.27|33.99|34.25|33.97|4
1738709560000|2025-02-04 22:52:40|34.26|33.98|34.23|33.95|34.26|33.98|34.23|33.95|6
1738709570000|2025-02-04 22:52:50|34.22|33.94|34.18|33.9|34.22|33.94|34.18|33.9|5
1738709580000|2025-02-04 22:53:00|34.17|33.89|34.15|33.87|34.17|33.89|34.15|33.87|5
1738709600000|2025-02-04 22:53:20|34.16|33.88|34.16|33.88|34.16|33.88|34.15|33.87|3
1738709610000|2025-02-04 22:53:30|34.17|33.89|34.14|33.86|34.17|33.89|34.14|33.86|7
1738709620000|2025-02-04 22:53:40|34.13|33.85|34.13|33.85|34.13|33.85|34.12|33.84|7
1738709630000|2025-02-04 22:53:50|34.12|33.84|34.1|33.82|34.12|33.84|34.1|33.82|7
1738709640000|2025-02-04 22:54:00|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738709660000|2025-02-04 22:54:20|34.12|33.84|34.13|33.85|34.13|33.85|34.12|33.84|2
1738709670000|2025-02-04 22:54:30|34.12|33.84|34.18|33.9|34.2|33.92|34.12|33.84|6
1738709680000|2025-02-04 22:54:40|34.19|33.91|34.18|33.9|34.19|33.91|34.17|33.89|6
1738709710000|2025-02-04 22:55:10|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|4
1738709720000|2025-02-04 22:55:20|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|8
1738709740000|2025-02-04 22:55:40|34.19|33.91|34.15|33.87|34.19|33.91|34.15|33.87|9
1738709750000|2025-02-04 22:55:50|34.14|33.86|34.12|33.84|34.14|33.86|34.11|33.83|7
1738709760000|2025-02-04 22:56:00|34.11|33.83|34.11|33.83|34.12|33.84|34.1|33.82|7
1738709770000|2025-02-04 22:56:10|34.12|33.84|34.12|33.84|34.12|33.84|34.11|33.83|3
1738709780000|2025-02-04 22:56:20|34.11|33.83|34.13|33.85|34.13|33.85|34.11|33.83|3
1738709790000|2025-02-04 22:56:30|34.14|33.86|34.14|33.86|34.14|33.86|34.13|33.85|7
1738709800000|2025-02-04 22:56:40|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738709810000|2025-02-04 22:56:50|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|6
1738709820000|2025-02-04 22:57:00|34.13|33.85|34.13|33.85|34.14|33.86|34.13|33.85|3
1738709830000|2025-02-04 22:57:10|34.14|33.86|34.14|33.86|34.14|33.86|34.13|33.85|5
1738709850000|2025-02-04 22:57:30|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|4
1738709880000|2025-02-04 22:58:00|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|4
1738709900000|2025-02-04 22:58:20|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738709910000|2025-02-04 22:58:30|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738709920000|2025-02-04 22:58:40|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738709930000|2025-02-04 22:58:50|34.16|33.88|34.19|33.91|34.19|33.91|34.16|33.88|4
1738709940000|2025-02-04 22:59:00|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|2
1738709950000|2025-02-04 22:59:10|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|7
1738709960000|2025-02-04 22:59:20|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|4
1738709980000|2025-02-04 22:59:40|34.23|33.95|34.26|33.98|34.28|34|34.23|33.95|10
1738709990000|2025-02-04 22:59:50|34.27|33.99|34.3|34.02|34.3|34.02|34.27|33.99|6
1738710000000|2025-02-04 23:00:00|34.28|34|34.28|34|34.29|34.01|34.27|33.99|9
1738710010000|2025-02-04 23:00:10|34.27|33.99|34.28|34|34.28|34|34.27|33.99|4
1738710020000|2025-02-04 23:00:20|34.29|34.01|34.27|33.99|34.3|34.02|34.27|33.99|9
1738710030000|2025-02-04 23:00:30|34.28|34|34.26|33.98|34.28|34|34.26|33.98|7
1738710050000|2025-02-04 23:00:50|34.27|33.99|34.27|33.99|34.28|34|34.26|33.98|5
1738710060000|2025-02-04 23:01:00|34.26|33.98|34.23|33.95|34.27|33.99|34.23|33.95|6
1738710070000|2025-02-04 23:01:10|34.22|33.94|34.2|33.92|34.23|33.95|34.2|33.92|4
1738710080000|2025-02-04 23:01:20|34.19|33.91|34.17|33.89|34.19|33.91|34.17|33.89|3
1738710100000|2025-02-04 23:01:40|34.18|33.9|34.24|33.96|34.24|33.96|34.18|33.9|7
1738710110000|2025-02-04 23:01:50|34.23|33.95|34.25|33.97|34.26|33.98|34.23|33.95|5
1738710120000|2025-02-04 23:02:00|34.26|33.98|34.28|34|34.28|34|34.26|33.98|5
1738710130000|2025-02-04 23:02:10|34.29|34.01|34.29|34.01|34.3|34.02|34.27|33.99|9
1738710140000|2025-02-04 23:02:20|34.3|34.02|34.31|34.03|34.31|34.03|34.29|34.01|8
1738710150000|2025-02-04 23:02:30|34.32|34.04|34.34|34.06|34.35|34.07|34.31|34.03|11
1738710160000|2025-02-04 23:02:40|34.35|34.07|34.34|34.06|34.35|34.07|34.32|34.04|7
1738710170000|2025-02-04 23:02:50|34.33|34.05|34.31|34.03|34.33|34.05|34.3|34.02|5
1738710180000|2025-02-04 23:03:00|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738710190000|2025-02-04 23:03:10|34.33|34.05|34.32|34.04|34.33|34.05|34.31|34.03|7
1738710200000|2025-02-04 23:03:20|34.33|34.05|34.38|34.1|34.38|34.1|34.32|34.04|9
1738710210000|2025-02-04 23:03:30|34.39|34.11|34.35|34.07|34.43|34.15|34.35|34.07|14
1738710220000|2025-02-04 23:03:40|34.36|34.08|34.34|34.06|34.36|34.08|34.32|34.04|6
1738710230000|2025-02-04 23:03:50|34.33|34.05|34.33|34.05|34.35|34.07|34.31|34.03|9
1738710240000|2025-02-04 23:04:00|34.32|34.04|34.28|34|34.32|34.04|34.28|34|7
1738710250000|2025-02-04 23:04:10|34.29|34.01|34.26|33.98|34.29|34.01|34.25|33.97|8
1738710260000|2025-02-04 23:04:20|34.27|33.99|34.27|33.99|34.3|34.02|34.26|33.98|12
1738710270000|2025-02-04 23:04:30|34.28|34|34.35|34.07|34.36|34.08|34.27|33.99|11
1738710280000|2025-02-04 23:04:40|34.34|34.06|34.36|34.08|34.36|34.08|34.34|34.06|7
1738710290000|2025-02-04 23:04:50|34.37|34.09|34.36|34.08|34.39|34.11|34.36|34.08|7
1738710300000|2025-02-04 23:05:00|34.37|34.09|34.35|34.07|34.38|34.1|34.35|34.07|11
1738710310000|2025-02-04 23:05:10|34.36|34.08|34.38|34.1|34.39|34.11|34.36|34.08|7
1738710320000|2025-02-04 23:05:20|34.37|34.09|34.38|34.1|34.38|34.1|34.36|34.08|4
1738710330000|2025-02-04 23:05:30|34.39|34.11|34.42|34.14|34.42|34.14|34.38|34.1|8
1738710340000|2025-02-04 23:05:40|34.41|34.13|34.4|34.12|34.43|34.15|34.4|34.12|9
1738710350000|2025-02-04 23:05:50|34.39|34.11|34.4|34.12|34.41|34.13|34.39|34.11|4
1738710360000|2025-02-04 23:06:00|34.41|34.13|34.42|34.14|34.42|34.14|34.4|34.12|8
1738710370000|2025-02-04 23:06:10|34.41|34.13|34.43|34.15|34.44|34.16|34.41|34.13|5
1738710380000|2025-02-04 23:06:20|34.44|34.16|34.44|34.16|34.44|34.16|34.42|34.14|4
1738710390000|2025-02-04 23:06:30|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|4
1738710410000|2025-02-04 23:06:50|34.43|34.15|34.43|34.15|34.44|34.16|34.42|34.14|5
1738710420000|2025-02-04 23:07:00|34.42|34.14|34.4|34.12|34.43|34.15|34.4|34.12|5
1738710430000|2025-02-04 23:07:10|34.39|34.11|34.38|34.1|34.39|34.11|34.35|34.07|9
1738710440000|2025-02-04 23:07:20|34.39|34.11|34.37|34.09|34.39|34.11|34.36|34.08|5
1738710450000|2025-02-04 23:07:30|34.36|34.08|34.36|34.08|34.38|34.1|34.35|34.07|7
1738710460000|2025-02-04 23:07:40|34.37|34.09|34.33|34.05|34.37|34.09|34.32|34.04|9
1738710470000|2025-02-04 23:07:50|34.32|34.04|34.33|34.05|34.33|34.05|34.31|34.03|6
1738710480000|2025-02-04 23:08:00|34.34|34.06|34.34|34.06|34.35|34.07|34.33|34.05|6
1738710490000|2025-02-04 23:08:10|34.33|34.05|34.32|34.04|34.33|34.05|34.32|34.04|4
1738710500000|2025-02-04 23:08:20|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|6
1738710510000|2025-02-04 23:08:30|34.33|34.05|34.34|34.06|34.34|34.06|34.32|34.04|4
1738710520000|2025-02-04 23:08:40|34.35|34.07|34.36|34.08|34.37|34.09|34.34|34.06|9
1738710530000|2025-02-04 23:08:50|34.37|34.09|34.37|34.09|34.37|34.09|34.35|34.07|7
1738710540000|2025-02-04 23:09:00|34.36|34.08|34.38|34.1|34.38|34.1|34.36|34.08|5
1738710550000|2025-02-04 23:09:10|34.37|34.09|34.38|34.1|34.38|34.1|34.37|34.09|4
1738710560000|2025-02-04 23:09:20|34.39|34.11|34.39|34.11|34.39|34.11|34.38|34.1|3
1738710570000|2025-02-04 23:09:30|34.38|34.1|34.43|34.15|34.43|34.15|34.37|34.09|9
1738710580000|2025-02-04 23:09:40|34.42|34.14|34.42|34.14|34.43|34.15|34.42|34.14|3
1738710590000|2025-02-04 23:09:50|34.43|34.15|34.43|34.15|34.43|34.15|34.43|34.15|1
1738710600000|2025-02-04 23:10:00|34.41|34.13|34.41|34.13|34.42|34.14|34.41|34.13|5
1738710610000|2025-02-04 23:10:10|34.42|34.14|34.42|34.14|34.43|34.15|34.41|34.13|7
1738710620000|2025-02-04 23:10:20|34.41|34.13|34.39|34.11|34.41|34.13|34.39|34.11|2
1738710630000|2025-02-04 23:10:30|34.4|34.12|34.54|34.26|34.54|34.26|34.37|34.09|15
1738710640000|2025-02-04 23:10:40|34.53|34.25|34.5|34.22|34.54|34.26|34.49|34.21|15
1738710650000|2025-02-04 23:10:50|34.49|34.21|34.5|34.22|34.52|34.24|34.48|34.2|10
1738710660000|2025-02-04 23:11:00|34.49|34.21|34.53|34.25|34.53|34.25|34.45|34.17|13
1738710670000|2025-02-04 23:11:10|34.54|34.26|34.63|34.35|34.64|34.36|34.54|34.26|7
1738710680000|2025-02-04 23:11:20|34.64|34.36|34.63|34.35|34.64|34.36|34.63|34.35|4
1738710690000|2025-02-04 23:11:30|34.62|34.34|34.54|34.26|34.62|34.34|34.54|34.26|16
1738710700000|2025-02-04 23:11:40|34.53|34.25|34.46|34.18|34.53|34.25|34.46|34.18|12
1738710710000|2025-02-04 23:11:50|34.47|34.19|34.46|34.18|34.5|34.22|34.43|34.15|13
1738710720000|2025-02-04 23:12:00|34.45|34.17|34.44|34.16|34.45|34.17|34.37|34.09|18
1738710730000|2025-02-04 23:12:10|34.45|34.17|34.45|34.17|34.45|34.17|34.4|34.12|10
1738710740000|2025-02-04 23:12:20|34.46|34.18|34.44|34.16|34.5|34.22|34.44|34.16|10
1738710750000|2025-02-04 23:12:30|34.45|34.17|34.46|34.18|34.48|34.2|34.45|34.17|5
1738710760000|2025-02-04 23:12:40|34.47|34.19|34.51|34.23|34.51|34.23|34.46|34.18|6
1738710770000|2025-02-04 23:12:50|34.52|34.24|34.53|34.25|34.53|34.25|34.51|34.23|9
1738710790000|2025-02-04 23:13:10|34.52|34.24|34.53|34.25|34.53|34.25|34.49|34.21|6
1738710800000|2025-02-04 23:13:20|34.54|34.26|34.53|34.25|34.54|34.26|34.51|34.23|7
1738710810000|2025-02-04 23:13:30|34.54|34.26|34.52|34.24|34.54|34.26|34.51|34.23|8
1738710820000|2025-02-04 23:13:40|34.53|34.25|34.54|34.26|34.54|34.26|34.51|34.23|10
1738710830000|2025-02-04 23:13:50|34.53|34.25|34.54|34.26|34.54|34.26|34.52|34.24|5
1738710840000|2025-02-04 23:14:00|34.53|34.25|34.5|34.22|34.53|34.25|34.5|34.22|10
1738710850000|2025-02-04 23:14:10|34.51|34.23|34.55|34.27|34.55|34.27|34.51|34.23|9
1738710860000|2025-02-04 23:14:20|34.52|34.24|34.49|34.21|34.52|34.24|34.48|34.2|5
1738710870000|2025-02-04 23:14:30|34.5|34.22|34.49|34.21|34.51|34.23|34.48|34.2|6
1738710880000|2025-02-04 23:14:40|34.48|34.2|34.47|34.19|34.48|34.2|34.46|34.18|7
1738710890000|2025-02-04 23:14:50|34.48|34.2|34.46|34.18|34.48|34.2|34.44|34.16|7
1738710900000|2025-02-04 23:15:00|34.45|34.17|34.4|34.12|34.45|34.17|34.39|34.11|12
1738710910000|2025-02-04 23:15:10|34.41|34.13|34.38|34.1|34.41|34.13|34.37|34.09|7
1738710920000|2025-02-04 23:15:20|34.39|34.11|34.38|34.1|34.42|34.14|34.37|34.09|9
1738710930000|2025-02-04 23:15:30|34.39|34.11|34.35|34.07|34.39|34.11|34.34|34.06|6
1738710940000|2025-02-04 23:15:40|34.36|34.08|34.33|34.05|34.36|34.08|34.32|34.04|12
1738710950000|2025-02-04 23:15:50|34.34|34.06|34.33|34.05|34.37|34.09|34.33|34.05|12
1738710960000|2025-02-04 23:16:00|34.31|34.03|34.29|34.01|34.32|34.04|34.28|34|12
1738710970000|2025-02-04 23:16:10|34.28|34|34.35|34.07|34.35|34.07|34.28|34|12
1738710980000|2025-02-04 23:16:20|34.34|34.06|34.28|34|34.35|34.07|34.27|33.99|11
1738710990000|2025-02-04 23:16:30|34.29|34.01|34.32|34.04|34.32|34.04|34.29|34.01|6
1738711000000|2025-02-04 23:16:40|34.33|34.05|34.29|34.01|34.33|34.05|34.27|33.99|9
1738711010000|2025-02-04 23:16:50|34.3|34.02|34.34|34.06|34.35|34.07|34.29|34.01|10
1738711020000|2025-02-04 23:17:00|34.32|34.04|34.27|33.99|34.32|34.04|34.26|33.98|7
1738711030000|2025-02-04 23:17:10|34.28|34|34.29|34.01|34.29|34.01|34.28|34|6
1738711040000|2025-02-04 23:17:20|34.3|34.02|34.3|34.02|34.32|34.04|34.28|34|8
1738711050000|2025-02-04 23:17:30|34.32|34.04|34.37|34.09|34.37|34.09|34.32|34.04|7
1738711060000|2025-02-04 23:17:40|34.35|34.07|34.34|34.06|34.36|34.08|34.34|34.06|10
1738711070000|2025-02-04 23:17:50|34.35|34.07|34.32|34.04|34.35|34.07|34.3|34.02|8
1738711080000|2025-02-04 23:18:00|34.33|34.05|34.39|34.11|34.39|34.11|34.33|34.05|7
1738711090000|2025-02-04 23:18:10|34.4|34.12|34.45|34.17|34.45|34.17|34.39|34.11|8
1738711100000|2025-02-04 23:18:20|34.44|34.16|34.38|34.1|34.44|34.16|34.38|34.1|9
1738711110000|2025-02-04 23:18:30|34.37|34.09|34.39|34.11|34.4|34.12|34.37|34.09|7
1738711120000|2025-02-04 23:18:40|34.38|34.1|34.36|34.08|34.38|34.1|34.33|34.05|12
1738711130000|2025-02-04 23:18:50|34.35|34.07|34.3|34.02|34.36|34.08|34.3|34.02|11
1738711140000|2025-02-04 23:19:00|34.29|34.01|34.29|34.01|34.3|34.02|34.27|33.99|12
1738711150000|2025-02-04 23:19:10|34.3|34.02|34.28|34|34.3|34.02|34.28|34|7
1738711160000|2025-02-04 23:19:20|34.27|33.99|34.26|33.98|34.28|34|34.24|33.96|7
1738711170000|2025-02-04 23:19:30|34.27|33.99|34.26|33.98|34.28|34|34.25|33.97|10
1738711180000|2025-02-04 23:19:40|34.27|33.99|34.24|33.96|34.27|33.99|34.24|33.96|7
1738711190000|2025-02-04 23:19:50|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|3
1738711200000|2025-02-04 23:20:00|34.24|33.96|34.26|33.98|34.26|33.98|34.23|33.95|5
1738711220000|2025-02-04 23:20:20|34.28|34|34.28|34|34.3|34.02|34.28|34|6
1738711230000|2025-02-04 23:20:30|34.29|34.01|34.29|34.01|34.29|34.01|34.25|33.97|8
1738711240000|2025-02-04 23:20:40|34.28|34|34.28|34|34.3|34.02|34.28|34|6
1738711250000|2025-02-04 23:20:50|34.27|33.99|34.25|33.97|34.27|33.99|34.23|33.95|8
1738711260000|2025-02-04 23:21:00|34.23|33.95|34.22|33.94|34.23|33.95|34.21|33.93|6
1738711270000|2025-02-04 23:21:10|34.21|33.93|34.24|33.96|34.24|33.96|34.21|33.93|9
1738711280000|2025-02-04 23:21:20|34.25|33.97|34.25|33.97|34.27|33.99|34.22|33.94|12
1738711290000|2025-02-04 23:21:30|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|6
1738711300000|2025-02-04 23:21:40|34.24|33.96|34.25|33.97|34.26|33.98|34.24|33.96|10
1738711310000|2025-02-04 23:21:50|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|8
1738711320000|2025-02-04 23:22:00|34.24|33.96|34.26|33.98|34.26|33.98|34.23|33.95|7
1738711330000|2025-02-04 23:22:10|34.25|33.97|34.24|33.96|34.25|33.97|34.22|33.94|9
1738711340000|2025-02-04 23:22:20|34.25|33.97|34.24|33.96|34.26|33.98|34.24|33.96|10
1738711350000|2025-02-04 23:22:30|34.25|33.97|34.31|34.03|34.31|34.03|34.25|33.97|6
1738711360000|2025-02-04 23:22:40|34.32|34.04|34.32|34.04|34.33|34.05|34.32|34.04|3
1738711370000|2025-02-04 23:22:50|34.31|34.03|34.3|34.02|34.33|34.05|34.3|34.02|8
1738711380000|2025-02-04 23:23:00|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|8
1738711390000|2025-02-04 23:23:10|34.31|34.03|34.32|34.04|34.32|34.04|34.29|34.01|8
1738711400000|2025-02-04 23:23:20|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|2
1738711420000|2025-02-04 23:23:40|34.28|34|34.28|34|34.28|34|34.27|33.99|7
1738711430000|2025-02-04 23:23:50|34.29|34.01|34.3|34.02|34.31|34.03|34.29|34.01|12
1738711440000|2025-02-04 23:24:00|34.29|34.01|34.35|34.07|34.35|34.07|34.29|34.01|7
1738711450000|2025-02-04 23:24:10|34.34|34.06|34.35|34.07|34.35|34.07|34.33|34.05|7
1738711460000|2025-02-04 23:24:20|34.34|34.06|34.33|34.05|34.35|34.07|34.32|34.04|6
1738711470000|2025-02-04 23:24:30|34.32|34.04|34.31|34.03|34.32|34.04|34.3|34.02|5
1738711480000|2025-02-04 23:24:40|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738711490000|2025-02-04 23:24:50|34.28|34|34.24|33.96|34.28|34|34.24|33.96|9
1738711500000|2025-02-04 23:25:00|34.25|33.97|34.24|33.96|34.25|33.97|34.23|33.95|4
1738711510000|2025-02-04 23:25:10|34.22|33.94|34.2|33.92|34.22|33.94|34.2|33.92|7
1738711530000|2025-02-04 23:25:30|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|2
1738711540000|2025-02-04 23:25:40|34.16|33.88|34.15|33.87|34.16|33.88|34.13|33.85|8
1738711550000|2025-02-04 23:25:50|34.16|33.88|34.16|33.88|34.18|33.9|34.15|33.87|8
1738711560000|2025-02-04 23:26:00|34.15|33.87|34.16|33.88|34.17|33.89|34.15|33.87|8
1738711570000|2025-02-04 23:26:10|34.15|33.87|34.2|33.92|34.2|33.92|34.12|33.84|13
1738711580000|2025-02-04 23:26:20|34.21|33.93|34.2|33.92|34.21|33.93|34.19|33.91|6
1738711590000|2025-02-04 23:26:30|34.19|33.91|34.17|33.89|34.19|33.91|34.16|33.88|4
1738711600000|2025-02-04 23:26:40|34.18|33.9|34.18|33.9|34.19|33.91|34.18|33.9|5
1738711610000|2025-02-04 23:26:50|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|12
1738711620000|2025-02-04 23:27:00|34.16|33.88|34.14|33.86|34.16|33.88|34.13|33.85|6
1738711630000|2025-02-04 23:27:10|34.15|33.87|34.17|33.89|34.17|33.89|34.14|33.86|9
1738711640000|2025-02-04 23:27:20|34.18|33.9|34.18|33.9|34.18|33.9|34.17|33.89|3
1738711650000|2025-02-04 23:27:30|34.17|33.89|34.15|33.87|34.18|33.9|34.13|33.85|8
1738711660000|2025-02-04 23:27:40|34.16|33.88|34.16|33.88|34.17|33.89|34.16|33.88|3
1738711670000|2025-02-04 23:27:50|34.17|33.89|34.16|33.88|34.17|33.89|34.15|33.87|8
1738711680000|2025-02-04 23:28:00|34.17|33.89|34.17|33.89|34.17|33.89|34.15|33.87|5
1738711690000|2025-02-04 23:28:10|34.18|33.9|34.17|33.89|34.18|33.9|34.16|33.88|8
1738711700000|2025-02-04 23:28:20|34.18|33.9|34.18|33.9|34.19|33.91|34.18|33.9|5
1738711710000|2025-02-04 23:28:30|34.19|33.91|34.21|33.93|34.21|33.93|34.19|33.91|5
1738711720000|2025-02-04 23:28:40|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738711740000|2025-02-04 23:29:00|34.18|33.9|34.18|33.9|34.18|33.9|34.17|33.89|5
1738711750000|2025-02-04 23:29:10|34.17|33.89|34.18|33.9|34.18|33.9|34.17|33.89|6
1738711760000|2025-02-04 23:29:20|34.19|33.91|34.19|33.91|34.22|33.94|34.19|33.91|9
1738711770000|2025-02-04 23:29:30|34.2|33.92|34.2|33.92|34.2|33.92|34.19|33.91|5
1738711780000|2025-02-04 23:29:40|34.19|33.91|34.18|33.9|34.19|33.91|34.17|33.89|4
1738711800000|2025-02-04 23:30:00|34.19|33.91|34.23|33.95|34.23|33.95|34.18|33.9|9
1738711810000|2025-02-04 23:30:10|34.22|33.94|34.25|33.97|34.26|33.98|34.22|33.94|6
1738711820000|2025-02-04 23:30:20|34.23|33.95|34.25|33.97|34.25|33.97|34.23|33.95|9
1738711830000|2025-02-04 23:30:30|34.26|33.98|34.28|34|34.28|34|34.25|33.97|7
1738711840000|2025-02-04 23:30:40|34.29|34.01|34.27|33.99|34.29|34.01|34.25|33.97|10
1738711850000|2025-02-04 23:30:50|34.26|33.98|34.23|33.95|34.26|33.98|34.23|33.95|4
1738711860000|2025-02-04 23:31:00|34.22|33.94|34.2|33.92|34.22|33.94|34.2|33.92|6
1738711870000|2025-02-04 23:31:10|34.19|33.91|34.15|33.87|34.19|33.91|34.15|33.87|5
1738711880000|2025-02-04 23:31:20|34.14|33.86|34.14|33.86|34.17|33.89|34.14|33.86|7
1738711890000|2025-02-04 23:31:30|34.15|33.87|34.12|33.84|34.15|33.87|34.12|33.84|8
1738711900000|2025-02-04 23:31:40|34.13|33.85|34.1|33.82|34.14|33.86|34.09|33.81|12
1738711910000|2025-02-04 23:31:50|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|4
1738711930000|2025-02-04 23:32:10|34.14|33.86|34.14|33.86|34.15|33.87|34.13|33.85|7
1738711940000|2025-02-04 23:32:20|34.15|33.87|34.16|33.88|34.16|33.88|34.14|33.86|7
1738711950000|2025-02-04 23:32:30|34.17|33.89|34.17|33.89|34.19|33.91|34.16|33.88|7
1738711960000|2025-02-04 23:32:40|34.16|33.88|34.19|33.91|34.19|33.91|34.16|33.88|8
1738711970000|2025-02-04 23:32:50|34.18|33.9|34.18|33.9|34.19|33.91|34.18|33.9|5
1738711980000|2025-02-04 23:33:00|34.17|33.89|34.15|33.87|34.17|33.89|34.14|33.86|6
1738711990000|2025-02-04 23:33:10|34.16|33.88|34.19|33.91|34.21|33.93|34.16|33.88|7
1738712000000|2025-02-04 23:33:20|34.2|33.92|34.23|33.95|34.23|33.95|34.19|33.91|8
1738712010000|2025-02-04 23:33:30|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|5
1738712020000|2025-02-04 23:33:40|34.27|33.99|34.26|33.98|34.27|33.99|34.25|33.97|6
1738712030000|2025-02-04 23:33:50|34.25|33.97|34.26|33.98|34.26|33.98|34.24|33.96|6
1738712040000|2025-02-04 23:34:00|34.25|33.97|34.26|33.98|34.26|33.98|34.24|33.96|6
1738712050000|2025-02-04 23:34:10|34.25|33.97|34.25|33.97|34.26|33.98|34.23|33.95|9
1738712060000|2025-02-04 23:34:20|34.24|33.96|34.21|33.93|34.24|33.96|34.21|33.93|6
1738712070000|2025-02-04 23:34:30|34.19|33.91|34.22|33.94|34.22|33.94|34.19|33.91|6
1738712080000|2025-02-04 23:34:40|34.21|33.93|34.21|33.93|34.21|33.93|34.2|33.92|3
1738712090000|2025-02-04 23:34:50|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738712100000|2025-02-04 23:35:00|34.21|33.93|34.24|33.96|34.24|33.96|34.21|33.93|6
1738712110000|2025-02-04 23:35:10|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738712130000|2025-02-04 23:35:30|34.26|33.98|34.26|33.98|34.27|33.99|34.26|33.98|3
1738712140000|2025-02-04 23:35:40|34.27|33.99|34.23|33.95|34.27|33.99|34.23|33.95|12
1738712150000|2025-02-04 23:35:50|34.24|33.96|34.22|33.94|34.25|33.97|34.21|33.93|6
1738712160000|2025-02-04 23:36:00|34.23|33.95|34.21|33.93|34.23|33.95|34.19|33.91|11
1738712170000|2025-02-04 23:36:10|34.2|33.92|34.22|33.94|34.22|33.94|34.19|33.91|5
1738712180000|2025-02-04 23:36:20|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738712190000|2025-02-04 23:36:30|34.25|33.97|34.25|33.97|34.26|33.98|34.24|33.96|5
1738712200000|2025-02-04 23:36:40|34.26|33.98|34.21|33.93|34.26|33.98|34.2|33.92|10
1738712210000|2025-02-04 23:36:50|34.22|33.94|34.22|33.94|34.23|33.95|34.21|33.93|5
1738712220000|2025-02-04 23:37:00|34.23|33.95|34.2|33.92|34.23|33.95|34.19|33.91|9
1738712230000|2025-02-04 23:37:10|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|4
1738712240000|2025-02-04 23:37:20|34.21|33.93|34.2|33.92|34.23|33.95|34.19|33.91|13
1738712250000|2025-02-04 23:37:30|34.21|33.93|34.2|33.92|34.22|33.94|34.19|33.91|10
1738712260000|2025-02-04 23:37:40|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|2
1738712270000|2025-02-04 23:37:50|34.19|33.91|34.18|33.9|34.2|33.92|34.18|33.9|8
1738712280000|2025-02-04 23:38:00|34.17|33.89|34.17|33.89|34.17|33.89|34.16|33.88|3
1738712290000|2025-02-04 23:38:10|34.18|33.9|34.17|33.89|34.18|33.9|34.17|33.89|4
1738712300000|2025-02-04 23:38:20|34.18|33.9|34.19|33.91|34.19|33.91|34.17|33.89|4
1738712320000|2025-02-04 23:38:40|34.23|33.95|34.23|33.95|34.23|33.95|34.21|33.93|4
1738712340000|2025-02-04 23:39:00|34.22|33.94|34.17|33.89|34.22|33.94|34.17|33.89|11
1738712350000|2025-02-04 23:39:10|34.18|33.9|34.2|33.92|34.2|33.92|34.18|33.9|3
1738712360000|2025-02-04 23:39:20|34.18|33.9|34.2|33.92|34.2|33.92|34.18|33.9|3
1738712370000|2025-02-04 23:39:30|34.21|33.93|34.22|33.94|34.22|33.94|34.2|33.92|4
1738712380000|2025-02-04 23:39:40|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|2
1738712390000|2025-02-04 23:39:50|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|5
1738712400000|2025-02-04 23:40:00|34.2|33.92|34.19|33.91|34.2|33.92|34.18|33.9|4
1738712410000|2025-02-04 23:40:10|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738712420000|2025-02-04 23:40:20|34.19|33.91|34.21|33.93|34.21|33.93|34.18|33.9|5
1738712430000|2025-02-04 23:40:30|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738712440000|2025-02-04 23:40:40|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738712450000|2025-02-04 23:40:50|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738712470000|2025-02-04 23:41:10|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|6
1738712480000|2025-02-04 23:41:20|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|5
1738712490000|2025-02-04 23:41:30|34.21|33.93|34.19|33.91|34.21|33.93|34.19|33.91|5
1738712500000|2025-02-04 23:41:40|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738712510000|2025-02-04 23:41:50|34.17|33.89|34.16|33.88|34.17|33.89|34.15|33.87|4
1738712520000|2025-02-04 23:42:00|34.17|33.89|34.17|33.89|34.17|33.89|34.16|33.88|3
1738712530000|2025-02-04 23:42:10|34.16|33.88|34.16|33.88|34.16|33.88|34.15|33.87|3
1738712540000|2025-02-04 23:42:20|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738712550000|2025-02-04 23:42:30|34.16|33.88|34.18|33.9|34.18|33.9|34.16|33.88|5
1738712560000|2025-02-04 23:42:40|34.19|33.91|34.16|33.88|34.19|33.91|34.16|33.88|4
1738712570000|2025-02-04 23:42:50|34.17|33.89|34.18|33.9|34.19|33.91|34.17|33.89|4
1738712580000|2025-02-04 23:43:00|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|2
1738712590000|2025-02-04 23:43:10|34.21|33.93|34.23|33.95|34.23|33.95|34.21|33.93|3
1738712600000|2025-02-04 23:43:20|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738712620000|2025-02-04 23:43:40|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738712630000|2025-02-04 23:43:50|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738712640000|2025-02-04 23:44:00|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738712650000|2025-02-04 23:44:10|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738712660000|2025-02-04 23:44:20|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|7
1738712670000|2025-02-04 23:44:30|34.23|33.95|34.25|33.97|34.25|33.97|34.23|33.95|3
1738712680000|2025-02-04 23:44:40|34.24|33.96|34.24|33.96|34.26|33.98|34.24|33.96|5
1738712690000|2025-02-04 23:44:50|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738712710000|2025-02-04 23:45:10|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|4
1738712720000|2025-02-04 23:45:20|34.25|33.97|34.25|33.97|34.27|33.99|34.24|33.96|9
1738712730000|2025-02-04 23:45:30|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|5
1738712740000|2025-02-04 23:45:40|34.27|33.99|34.29|34.01|34.29|34.01|34.27|33.99|3
1738712750000|2025-02-04 23:45:50|34.28|34|34.3|34.02|34.3|34.02|34.28|34|5
1738712760000|2025-02-04 23:46:00|34.29|34.01|34.29|34.01|34.29|34.01|34.27|33.99|4
1738712770000|2025-02-04 23:46:10|34.28|34|34.25|33.97|34.28|34|34.25|33.97|4
1738712780000|2025-02-04 23:46:20|34.24|33.96|34.25|33.97|34.27|33.99|34.24|33.96|8
1738712790000|2025-02-04 23:46:30|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738712800000|2025-02-04 23:46:40|34.28|34|34.28|34|34.29|34.01|34.26|33.98|6
1738712810000|2025-02-04 23:46:50|34.27|33.99|34.25|33.97|34.27|33.99|34.25|33.97|3
1738712820000|2025-02-04 23:47:00|34.24|33.96|34.25|33.97|34.25|33.97|34.22|33.94|9
1738712830000|2025-02-04 23:47:10|34.24|33.96|34.22|33.94|34.25|33.97|34.22|33.94|7
1738712840000|2025-02-04 23:47:20|34.23|33.95|34.2|33.92|34.23|33.95|34.2|33.92|5
1738712850000|2025-02-04 23:47:30|34.21|33.93|34.19|33.91|34.21|33.93|34.18|33.9|4
1738712860000|2025-02-04 23:47:40|34.2|33.92|34.2|33.92|34.21|33.93|34.2|33.92|3
1738712870000|2025-02-04 23:47:50|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|5
1738712880000|2025-02-04 23:48:00|34.2|33.92|34.23|33.95|34.23|33.95|34.2|33.92|6
1738712890000|2025-02-04 23:48:10|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738712900000|2025-02-04 23:48:20|34.25|33.97|34.28|34|34.28|34|34.25|33.97|6
1738712910000|2025-02-04 23:48:30|34.29|34.01|34.27|33.99|34.3|34.02|34.27|33.99|5
1738712920000|2025-02-04 23:48:40|34.28|34|34.27|33.99|34.29|34.01|34.27|33.99|6
1738712930000|2025-02-04 23:48:50|34.26|33.98|34.27|33.99|34.27|33.99|34.24|33.96|9
1738712940000|2025-02-04 23:49:00|34.28|34|34.28|34|34.28|34|34.27|33.99|7
1738712950000|2025-02-04 23:49:10|34.29|34.01|34.27|33.99|34.29|34.01|34.27|33.99|7
1738712960000|2025-02-04 23:49:20|34.26|33.98|34.26|33.98|34.27|33.99|34.26|33.98|5
1738712970000|2025-02-04 23:49:30|34.27|33.99|34.27|33.99|34.28|34|34.26|33.98|11
1738712980000|2025-02-04 23:49:40|34.26|33.98|34.29|34.01|34.29|34.01|34.26|33.98|4
1738712990000|2025-02-04 23:49:50|34.28|34|34.27|33.99|34.28|34|34.27|33.99|2
1738713000000|2025-02-04 23:50:00|34.26|33.98|34.24|33.96|34.26|33.98|34.24|33.96|7
1738713010000|2025-02-04 23:50:10|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|8
1738713020000|2025-02-04 23:50:20|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738713030000|2025-02-04 23:50:30|34.22|33.94|34.25|33.97|34.25|33.97|34.22|33.94|4
1738713040000|2025-02-04 23:50:40|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|4
1738713050000|2025-02-04 23:50:50|34.24|33.96|34.23|33.95|34.25|33.97|34.23|33.95|6
1738713060000|2025-02-04 23:51:00|34.22|33.94|34.24|33.96|34.24|33.96|34.21|33.93|5
1738713070000|2025-02-04 23:51:10|34.23|33.95|34.24|33.96|34.24|33.96|34.22|33.94|8
1738713080000|2025-02-04 23:51:20|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|3
1738713090000|2025-02-04 23:51:30|34.26|33.98|34.25|33.97|34.26|33.98|34.24|33.96|6
1738713100000|2025-02-04 23:51:40|34.26|33.98|34.26|33.98|34.27|33.99|34.26|33.98|3
1738713110000|2025-02-04 23:51:50|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|2
1738713120000|2025-02-04 23:52:00|34.25|33.97|34.29|34.01|34.29|34.01|34.25|33.97|10
1738713130000|2025-02-04 23:52:10|34.3|34.02|34.32|34.04|34.32|34.04|34.3|34.02|7
1738713140000|2025-02-04 23:52:20|34.33|34.05|34.33|34.05|34.36|34.08|34.33|34.05|8
1738713150000|2025-02-04 23:52:30|34.32|34.04|34.26|33.98|34.32|34.04|34.25|33.97|7
1738713160000|2025-02-04 23:52:40|34.25|33.97|34.28|34|34.28|34|34.25|33.97|12
1738713170000|2025-02-04 23:52:50|34.27|33.99|34.28|34|34.28|34|34.27|33.99|10
1738713180000|2025-02-04 23:53:00|34.29|34.01|34.3|34.02|34.3|34.02|34.28|34|4
1738713190000|2025-02-04 23:53:10|34.31|34.03|34.31|34.03|34.31|34.03|34.3|34.02|5
1738713200000|2025-02-04 23:53:20|34.32|34.04|34.34|34.06|34.35|34.07|34.32|34.04|7
1738713210000|2025-02-04 23:53:30|34.35|34.07|34.37|34.09|34.38|34.1|34.35|34.07|7
1738713220000|2025-02-04 23:53:40|34.38|34.1|34.39|34.11|34.4|34.12|34.38|34.1|8
1738713230000|2025-02-04 23:53:50|34.38|34.1|34.35|34.07|34.38|34.1|34.34|34.06|9
1738713240000|2025-02-04 23:54:00|34.34|34.06|34.34|34.06|34.35|34.07|34.32|34.04|7
1738713250000|2025-02-04 23:54:10|34.35|34.07|34.33|34.05|34.35|34.07|34.33|34.05|3
1738713260000|2025-02-04 23:54:20|34.34|34.06|34.34|34.06|34.35|34.07|34.33|34.05|5
1738713270000|2025-02-04 23:54:30|34.33|34.05|34.33|34.05|34.35|34.07|34.32|34.04|11
1738713280000|2025-02-04 23:54:40|34.32|34.04|34.29|34.01|34.33|34.05|34.29|34.01|7
1738713290000|2025-02-04 23:54:50|34.3|34.02|34.33|34.05|34.34|34.06|34.3|34.02|7
1738713300000|2025-02-04 23:55:00|34.34|34.06|34.35|34.07|34.36|34.08|34.34|34.06|6
1738713310000|2025-02-04 23:55:10|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|9
1738713320000|2025-02-04 23:55:20|34.33|34.05|34.3|34.02|34.34|34.06|34.3|34.02|7
1738713330000|2025-02-04 23:55:30|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|4
1738713340000|2025-02-04 23:55:40|34.31|34.03|34.3|34.02|34.31|34.03|34.28|34|8
1738713350000|2025-02-04 23:55:50|34.29|34.01|34.31|34.03|34.31|34.03|34.29|34.01|7
1738713360000|2025-02-04 23:56:00|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|4
1738713370000|2025-02-04 23:56:10|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|2
1738713380000|2025-02-04 23:56:20|34.28|34|34.28|34|34.28|34|34.28|34|1
1738713390000|2025-02-04 23:56:30|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738713400000|2025-02-04 23:56:40|34.28|34|34.28|34|34.29|34.01|34.27|33.99|9
1738713430000|2025-02-04 23:57:10|34.27|33.99|34.25|33.97|34.27|33.99|34.25|33.97|3
1738713440000|2025-02-04 23:57:20|34.26|33.98|34.26|33.98|34.26|33.98|34.25|33.97|9
1738713450000|2025-02-04 23:57:30|34.27|33.99|34.29|34.01|34.29|34.01|34.27|33.99|3
1738713460000|2025-02-04 23:57:40|34.28|34|34.28|34|34.28|34|34.27|33.99|5
1738713470000|2025-02-04 23:57:50|34.27|33.99|34.28|34|34.28|34|34.27|33.99|6
1738713490000|2025-02-04 23:58:10|34.27|33.99|34.26|33.98|34.28|34|34.26|33.98|6
1738713500000|2025-02-04 23:58:20|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|6
1738713510000|2025-02-04 23:58:30|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738713530000|2025-02-04 23:58:50|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738713540000|2025-02-04 23:59:00|34.24|33.96|34.24|33.96|34.24|33.96|34.23|33.95|5
1738713550000|2025-02-04 23:59:10|34.23|33.95|34.22|33.94|34.24|33.96|34.22|33.94|6
1738713580000|2025-02-04 23:59:40|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|3
1738713600000|2025-02-05 00:00:00|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738713620000|2025-02-05 00:00:20|34.11|33.83|34.13|33.85|34.13|33.85|34.1|33.82|6
1738713630000|2025-02-05 00:00:30|34.14|33.86|34.15|33.87|34.16|33.88|34.14|33.86|8
1738713640000|2025-02-05 00:00:40|34.16|33.88|34.18|33.9|34.18|33.9|34.16|33.88|5
1738713650000|2025-02-05 00:00:50|34.19|33.91|34.21|33.93|34.21|33.93|34.19|33.91|5
1738713660000|2025-02-05 00:01:00|34.22|33.94|34.25|33.97|34.26|33.98|34.22|33.94|9
1738713670000|2025-02-05 00:01:10|34.24|33.96|34.23|33.95|34.24|33.96|34.22|33.94|8
1738713680000|2025-02-05 00:01:20|34.24|33.96|34.24|33.96|34.26|33.98|34.23|33.95|9
1738713690000|2025-02-05 00:01:30|34.25|33.97|34.27|33.99|34.28|34|34.24|33.96|9
1738713700000|2025-02-05 00:01:40|34.26|33.98|34.24|33.96|34.26|33.98|34.24|33.96|6
1738713710000|2025-02-05 00:01:50|34.25|33.97|34.21|33.93|34.25|33.97|34.2|33.92|9
1738713720000|2025-02-05 00:02:00|34.2|33.92|34.16|33.88|34.2|33.92|34.15|33.87|9
1738713730000|2025-02-05 00:02:10|34.15|33.87|34.16|33.88|34.16|33.88|34.13|33.85|10
1738713740000|2025-02-05 00:02:20|34.15|33.87|34.15|33.87|34.15|33.87|34.12|33.84|12
1738713750000|2025-02-05 00:02:30|34.17|33.89|34.15|33.87|34.19|33.91|34.14|33.86|11
1738713760000|2025-02-05 00:02:40|34.14|33.86|34.1|33.82|34.14|33.86|34.1|33.82|9
1738713770000|2025-02-05 00:02:50|34.11|33.83|34.13|33.85|34.17|33.89|34.11|33.83|13
1738713780000|2025-02-05 00:03:00|34.14|33.86|34.08|33.8|34.14|33.86|34.08|33.8|10
1738713790000|2025-02-05 00:03:10|34.07|33.79|34.07|33.79|34.08|33.8|34.07|33.79|5
1738713810000|2025-02-05 00:03:30|34.08|33.8|34.05|33.77|34.08|33.8|34.04|33.76|6
1738713820000|2025-02-05 00:03:40|34.06|33.78|34.11|33.83|34.12|33.84|34.06|33.78|17
1738713830000|2025-02-05 00:03:50|34.1|33.82|34.11|33.83|34.13|33.85|34.1|33.82|10
1738713840000|2025-02-05 00:04:00|34.1|33.82|34.06|33.78|34.11|33.83|34.06|33.78|12
1738713850000|2025-02-05 00:04:10|34.07|33.79|34.15|33.87|34.15|33.87|34.07|33.79|10
1738713860000|2025-02-05 00:04:20|34.13|33.85|34.15|33.87|34.17|33.89|34.13|33.85|7
1738713870000|2025-02-05 00:04:30|34.14|33.86|34.21|33.93|34.21|33.93|34.14|33.86|11
1738713880000|2025-02-05 00:04:40|34.2|33.92|34.18|33.9|34.2|33.92|34.18|33.9|9
1738713890000|2025-02-05 00:04:50|34.19|33.91|34.2|33.92|34.22|33.94|34.18|33.9|12
1738713900000|2025-02-05 00:05:00|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|12
1738713910000|2025-02-05 00:05:10|34.22|33.94|34.24|33.96|34.26|33.98|34.22|33.94|6
1738713920000|2025-02-05 00:05:20|34.23|33.95|34.25|33.97|34.25|33.97|34.22|33.94|9
1738713930000|2025-02-05 00:05:30|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|5
1738713940000|2025-02-05 00:05:40|34.25|33.97|34.2|33.92|34.25|33.97|34.2|33.92|7
1738713950000|2025-02-05 00:05:50|34.19|33.91|34.23|33.95|34.23|33.95|34.19|33.91|7
1738713960000|2025-02-05 00:06:00|34.21|33.93|34.19|33.91|34.21|33.93|34.16|33.88|13
1738713970000|2025-02-05 00:06:10|34.2|33.92|34.24|33.96|34.24|33.96|34.19|33.91|7
1738713980000|2025-02-05 00:06:20|34.25|33.97|34.28|34|34.28|34|34.25|33.97|8
1738713990000|2025-02-05 00:06:30|34.27|33.99|34.29|34.01|34.3|34.02|34.27|33.99|9
1738714010000|2025-02-05 00:06:50|34.21|33.93|34.26|33.98|34.26|33.98|34.21|33.93|6
1738714020000|2025-02-05 00:07:00|34.25|33.97|34.3|34.02|34.3|34.02|34.24|33.96|8
1738714030000|2025-02-05 00:07:10|34.31|34.03|34.3|34.02|34.32|34.04|34.29|34.01|10
1738714040000|2025-02-05 00:07:20|34.31|34.03|34.27|33.99|34.31|34.03|34.27|33.99|10
1738714050000|2025-02-05 00:07:30|34.26|33.98|34.25|33.97|34.26|33.98|34.24|33.96|8
1738714060000|2025-02-05 00:07:40|34.24|33.96|34.22|33.94|34.24|33.96|34.21|33.93|7
1738714070000|2025-02-05 00:07:50|34.21|33.93|34.19|33.91|34.23|33.95|34.19|33.91|8
1738714080000|2025-02-05 00:08:00|34.2|33.92|34.15|33.87|34.21|33.93|34.15|33.87|9
1738714090000|2025-02-05 00:08:10|34.17|33.89|34.18|33.9|34.23|33.95|34.16|33.88|14
1738714100000|2025-02-05 00:08:20|34.17|33.89|34.18|33.9|34.19|33.91|34.16|33.88|7
1738714110000|2025-02-05 00:08:30|34.15|33.87|34.2|33.92|34.2|33.92|34.14|33.86|8
1738714120000|2025-02-05 00:08:40|34.21|33.93|34.13|33.85|34.21|33.93|34.13|33.85|9
1738714130000|2025-02-05 00:08:50|34.12|33.84|34.14|33.86|34.15|33.87|34.12|33.84|8
1738714140000|2025-02-05 00:09:00|34.13|33.85|34.13|33.85|34.15|33.87|34.11|33.83|10
1738714150000|2025-02-05 00:09:10|34.12|33.84|34.11|33.83|34.12|33.84|34.1|33.82|6
1738714160000|2025-02-05 00:09:20|34.12|33.84|34.11|33.83|34.18|33.9|34.11|33.83|14
1738714170000|2025-02-05 00:09:30|34.1|33.82|34.12|33.84|34.13|33.85|34.09|33.81|9
1738714180000|2025-02-05 00:09:40|34.13|33.85|34.1|33.82|34.13|33.85|34.1|33.82|6
1738714200000|2025-02-05 00:10:00|34.08|33.8|34.08|33.8|34.1|33.82|34.08|33.8|9
1738714210000|2025-02-05 00:10:10|34.1|33.82|34.1|33.82|34.11|33.83|34.09|33.81|5
1738714220000|2025-02-05 00:10:20|34.09|33.81|34.13|33.85|34.13|33.85|34.08|33.8|15
1738714230000|2025-02-05 00:10:30|34.12|33.84|34.15|33.87|34.15|33.87|34.1|33.82|8
1738714240000|2025-02-05 00:10:40|34.18|33.9|34.16|33.88|34.19|33.91|34.16|33.88|11
1738714250000|2025-02-05 00:10:50|34.17|33.89|34.18|33.9|34.18|33.9|34.15|33.87|12
1738714260000|2025-02-05 00:11:00|34.19|33.91|34.18|33.9|34.19|33.91|34.16|33.88|10
1738714270000|2025-02-05 00:11:10|34.19|33.91|34.14|33.86|34.19|33.91|34.14|33.86|8
1738714280000|2025-02-05 00:11:20|34.15|33.87|34.15|33.87|34.15|33.87|34.13|33.85|7
1738714290000|2025-02-05 00:11:30|34.16|33.88|34.14|33.86|34.18|33.9|34.14|33.86|6
1738714300000|2025-02-05 00:11:40|34.13|33.85|34.09|33.81|34.13|33.85|34.09|33.81|10
1738714310000|2025-02-05 00:11:50|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738714320000|2025-02-05 00:12:00|34.1|33.82|34.17|33.89|34.17|33.89|34.09|33.81|11
1738714330000|2025-02-05 00:12:10|34.18|33.9|34.18|33.9|34.18|33.9|34.16|33.88|9
1738714340000|2025-02-05 00:12:20|34.19|33.91|34.17|33.89|34.19|33.91|34.16|33.88|5
1738714350000|2025-02-05 00:12:30|34.16|33.88|34.12|33.84|34.16|33.88|34.12|33.84|7
1738714360000|2025-02-05 00:12:40|34.11|33.83|34.14|33.86|34.14|33.86|34.1|33.82|12
1738714370000|2025-02-05 00:12:50|34.13|33.85|34.14|33.86|34.15|33.87|34.12|33.84|9
1738714380000|2025-02-05 00:13:00|34.15|33.87|34.16|33.88|34.17|33.89|34.15|33.87|4
1738714400000|2025-02-05 00:13:20|34.15|33.87|34.15|33.87|34.16|33.88|34.15|33.87|3
1738714410000|2025-02-05 00:13:30|34.14|33.86|34.12|33.84|34.14|33.86|34.11|33.83|9
1738714430000|2025-02-05 00:13:50|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|6
1738714440000|2025-02-05 00:14:00|34.15|33.87|34.18|33.9|34.19|33.91|34.15|33.87|10
1738714450000|2025-02-05 00:14:10|34.19|33.91|34.14|33.86|34.19|33.91|34.14|33.86|8
1738714460000|2025-02-05 00:14:20|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|4
1738714470000|2025-02-05 00:14:30|34.15|33.87|34.13|33.85|34.15|33.87|34.12|33.84|8
1738714480000|2025-02-05 00:14:40|34.12|33.84|34.13|33.85|34.13|33.85|34.12|33.84|2
1738714490000|2025-02-05 00:14:50|34.12|33.84|34.13|33.85|34.15|33.87|34.12|33.84|10
1738714500000|2025-02-05 00:15:00|34.14|33.86|34.12|33.84|34.14|33.86|34.11|33.83|11
1738714510000|2025-02-05 00:15:10|34.11|33.83|34.17|33.89|34.17|33.89|34.11|33.83|8
1738714520000|2025-02-05 00:15:20|34.16|33.88|34.19|33.91|34.2|33.92|34.16|33.88|12
1738714530000|2025-02-05 00:15:30|34.18|33.9|34.14|33.86|34.18|33.9|34.13|33.85|13
1738714540000|2025-02-05 00:15:40|34.13|33.85|34.18|33.9|34.18|33.9|34.13|33.85|8
1738714550000|2025-02-05 00:15:50|34.19|33.91|34.13|33.85|34.19|33.91|34.13|33.85|7
1738714560000|2025-02-05 00:16:00|34.12|33.84|34.09|33.81|34.12|33.84|34.09|33.81|3
1738714570000|2025-02-05 00:16:10|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|2
1738714590000|2025-02-05 00:16:30|34.05|33.77|34.06|33.78|34.06|33.78|34.04|33.76|6
1738714600000|2025-02-05 00:16:40|34.07|33.79|34.11|33.83|34.11|33.83|34.07|33.79|6
1738714610000|2025-02-05 00:16:50|34.1|33.82|34.08|33.8|34.11|33.83|34.07|33.79|9
1738714620000|2025-02-05 00:17:00|34.09|33.81|34.05|33.77|34.09|33.81|34.04|33.76|7
1738714630000|2025-02-05 00:17:10|34.04|33.76|34.06|33.78|34.06|33.78|34.04|33.76|7
1738714640000|2025-02-05 00:17:20|34.05|33.77|34.01|33.73|34.05|33.77|34.01|33.73|5
1738714650000|2025-02-05 00:17:30|34.02|33.74|34.03|33.75|34.04|33.76|34.01|33.73|8
1738714660000|2025-02-05 00:17:40|34.04|33.76|34.03|33.75|34.06|33.78|34.03|33.75|6
1738714670000|2025-02-05 00:17:50|34.02|33.74|34|33.72|34.02|33.74|34|33.72|2
1738714680000|2025-02-05 00:18:00|34.01|33.73|33.98|33.7|34.02|33.74|33.98|33.7|6
1738714690000|2025-02-05 00:18:10|33.99|33.71|33.98|33.7|34|33.72|33.97|33.69|6
1738714700000|2025-02-05 00:18:20|33.99|33.71|33.99|33.71|33.99|33.71|33.98|33.7|7
1738714710000|2025-02-05 00:18:30|33.98|33.7|34|33.72|34|33.72|33.98|33.7|4
1738714720000|2025-02-05 00:18:40|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|4
1738714730000|2025-02-05 00:18:50|33.99|33.71|34|33.72|34|33.72|33.98|33.7|4
1738714740000|2025-02-05 00:19:00|34.01|33.73|33.98|33.7|34.02|33.74|33.97|33.69|9
1738714750000|2025-02-05 00:19:10|33.97|33.69|33.94|33.66|33.97|33.69|33.94|33.66|8
1738714760000|2025-02-05 00:19:20|33.95|33.67|33.96|33.68|33.96|33.68|33.94|33.66|6
1738714770000|2025-02-05 00:19:30|33.97|33.69|33.96|33.68|33.98|33.7|33.96|33.68|6
1738714780000|2025-02-05 00:19:40|33.97|33.69|33.97|33.69|33.98|33.7|33.96|33.68|5
1738714790000|2025-02-05 00:19:50|33.98|33.7|34.03|33.75|34.03|33.75|33.97|33.69|8
1738714800000|2025-02-05 00:20:00|34.04|33.76|34.05|33.77|34.07|33.79|34.03|33.75|11
1738714810000|2025-02-05 00:20:10|34.04|33.76|34|33.72|34.04|33.76|33.99|33.71|12
1738714820000|2025-02-05 00:20:20|33.99|33.71|34.02|33.74|34.02|33.74|33.99|33.71|6
1738714830000|2025-02-05 00:20:30|34.01|33.73|34.01|33.73|34.01|33.73|34|33.72|5
1738714840000|2025-02-05 00:20:40|34|33.72|34.01|33.73|34.03|33.75|33.99|33.71|8
1738714850000|2025-02-05 00:20:50|34|33.72|34.03|33.75|34.03|33.75|34|33.72|4
1738714860000|2025-02-05 00:21:00|34.04|33.76|34.08|33.8|34.09|33.81|34.04|33.76|11
1738714870000|2025-02-05 00:21:10|34.09|33.81|34.11|33.83|34.11|33.83|34.08|33.8|8
1738714880000|2025-02-05 00:21:20|34.1|33.82|34.11|33.83|34.12|33.84|34.1|33.82|6
1738714890000|2025-02-05 00:21:30|34.1|33.82|34.06|33.78|34.1|33.82|34.06|33.78|4
1738714900000|2025-02-05 00:21:40|34.08|33.8|34.09|33.81|34.09|33.81|34.07|33.79|6
1738714910000|2025-02-05 00:21:50|34.1|33.82|34.1|33.82|34.1|33.82|34.09|33.81|3
1738714920000|2025-02-05 00:22:00|34.09|33.81|34.07|33.79|34.1|33.82|34.06|33.78|6
1738714930000|2025-02-05 00:22:10|34.06|33.78|34.02|33.74|34.06|33.78|34.02|33.74|3
1738714940000|2025-02-05 00:22:20|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738714960000|2025-02-05 00:22:40|34.01|33.73|34.01|33.73|34.02|33.74|34.01|33.73|3
1738714970000|2025-02-05 00:22:50|34.02|33.74|33.99|33.71|34.02|33.74|33.99|33.71|6
1738714980000|2025-02-05 00:23:00|33.98|33.7|34|33.72|34|33.72|33.98|33.7|5
1738714990000|2025-02-05 00:23:10|33.99|33.71|33.99|33.71|34|33.72|33.99|33.71|3
1738715000000|2025-02-05 00:23:20|34|33.72|34.02|33.74|34.02|33.74|34|33.72|7
1738715010000|2025-02-05 00:23:30|34.01|33.73|33.98|33.7|34.02|33.74|33.97|33.69|9
1738715020000|2025-02-05 00:23:40|33.97|33.69|33.99|33.71|33.99|33.71|33.97|33.69|7
1738715030000|2025-02-05 00:23:50|33.98|33.7|33.98|33.7|33.98|33.7|33.97|33.69|7
1738715040000|2025-02-05 00:24:00|33.97|33.69|33.98|33.7|33.98|33.7|33.96|33.68|6
1738715060000|2025-02-05 00:24:20|33.99|33.71|34.01|33.73|34.01|33.73|33.98|33.7|5
1738715070000|2025-02-05 00:24:30|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738715080000|2025-02-05 00:24:40|34.03|33.75|33.99|33.71|34.03|33.75|33.99|33.71|5
1738715090000|2025-02-05 00:24:50|34|33.72|34|33.72|34|33.72|33.99|33.71|3
1738715100000|2025-02-05 00:25:00|34.01|33.73|34.05|33.77|34.05|33.77|34.01|33.73|9
1738715110000|2025-02-05 00:25:10|34.06|33.78|34.06|33.78|34.06|33.78|34.05|33.77|9
1738715120000|2025-02-05 00:25:20|34.07|33.79|34.06|33.78|34.08|33.8|34.06|33.78|6
1738715130000|2025-02-05 00:25:30|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|8
1738715140000|2025-02-05 00:25:40|34.05|33.77|34.05|33.77|34.05|33.77|34.04|33.76|7
1738715150000|2025-02-05 00:25:50|34.04|33.76|34.04|33.76|34.05|33.77|34.03|33.75|7
1738715160000|2025-02-05 00:26:00|34.06|33.78|34.05|33.77|34.07|33.79|34.04|33.76|5
1738715170000|2025-02-05 00:26:10|34.06|33.78|34.1|33.82|34.1|33.82|34.06|33.78|6
1738715180000|2025-02-05 00:26:20|34.09|33.81|34.13|33.85|34.13|33.85|34.09|33.81|7
1738715190000|2025-02-05 00:26:30|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738715200000|2025-02-05 00:26:40|34.11|33.83|34.12|33.84|34.13|33.85|34.11|33.83|4
1738715210000|2025-02-05 00:26:50|34.13|33.85|34.16|33.88|34.16|33.88|34.12|33.84|6
1738715220000|2025-02-05 00:27:00|34.15|33.87|34.16|33.88|34.16|33.88|34.14|33.86|4
1738715230000|2025-02-05 00:27:10|34.17|33.89|34.18|33.9|34.19|33.91|34.17|33.89|8
1738715240000|2025-02-05 00:27:20|34.17|33.89|34.18|33.9|34.19|33.91|34.17|33.89|6
1738715250000|2025-02-05 00:27:30|34.19|33.91|34.2|33.92|34.21|33.93|34.19|33.91|8
1738715260000|2025-02-05 00:27:40|34.19|33.91|34.17|33.89|34.19|33.91|34.17|33.89|5
1738715270000|2025-02-05 00:27:50|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738715280000|2025-02-05 00:28:00|34.17|33.89|34.18|33.9|34.19|33.91|34.16|33.88|6
1738715290000|2025-02-05 00:28:10|34.19|33.91|34.19|33.91|34.2|33.92|34.18|33.9|5
1738715300000|2025-02-05 00:28:20|34.2|33.92|34.21|33.93|34.22|33.94|34.2|33.92|4
1738715310000|2025-02-05 00:28:30|34.22|33.94|34.23|33.95|34.23|33.95|34.21|33.93|6
1738715320000|2025-02-05 00:28:40|34.24|33.96|34.24|33.96|34.24|33.96|34.23|33.95|3
1738715330000|2025-02-05 00:28:50|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738715340000|2025-02-05 00:29:00|34.26|33.98|34.24|33.96|34.26|33.98|34.24|33.96|3
1738715350000|2025-02-05 00:29:10|34.25|33.97|34.26|33.98|34.27|33.99|34.25|33.97|6
1738715360000|2025-02-05 00:29:20|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738715370000|2025-02-05 00:29:30|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|6
1738715380000|2025-02-05 00:29:40|34.26|33.98|34.26|33.98|34.27|33.99|34.26|33.98|7
1738715390000|2025-02-05 00:29:50|34.25|33.97|34.22|33.94|34.25|33.97|34.21|33.93|5
1738715400000|2025-02-05 00:30:00|34.23|33.95|34.22|33.94|34.24|33.96|34.21|33.93|8
1738715410000|2025-02-05 00:30:10|34.21|33.93|34.19|33.91|34.22|33.94|34.19|33.91|5
1738715420000|2025-02-05 00:30:20|34.2|33.92|34.21|33.93|34.22|33.94|34.19|33.91|8
1738715430000|2025-02-05 00:30:30|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|2
1738715450000|2025-02-05 00:30:50|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738715460000|2025-02-05 00:31:00|34.15|33.87|34.17|33.89|34.17|33.89|34.15|33.87|5
1738715470000|2025-02-05 00:31:10|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738715480000|2025-02-05 00:31:20|34.17|33.89|34.18|33.9|34.18|33.9|34.17|33.89|4
1738715490000|2025-02-05 00:31:30|34.17|33.89|34.18|33.9|34.19|33.91|34.17|33.89|6
1738715500000|2025-02-05 00:31:40|34.19|33.91|34.16|33.88|34.19|33.91|34.16|33.88|8
1738715510000|2025-02-05 00:31:50|34.15|33.87|34.14|33.86|34.16|33.88|34.14|33.86|6
1738715520000|2025-02-05 00:32:00|34.15|33.87|34.17|33.89|34.18|33.9|34.14|33.86|10
1738715530000|2025-02-05 00:32:10|34.16|33.88|34.15|33.87|34.16|33.88|34.15|33.87|2
1738715540000|2025-02-05 00:32:20|34.16|33.88|34.17|33.89|34.18|33.9|34.16|33.88|4
1738715550000|2025-02-05 00:32:30|34.15|33.87|34.15|33.87|34.16|33.88|34.15|33.87|3
1738715560000|2025-02-05 00:32:40|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|6
1738715570000|2025-02-05 00:32:50|34.14|33.86|34.12|33.84|34.14|33.86|34.12|33.84|7
1738715580000|2025-02-05 00:33:00|34.11|33.83|34.12|33.84|34.12|33.84|34.09|33.81|7
1738715590000|2025-02-05 00:33:10|34.13|33.85|34.15|33.87|34.15|33.87|34.12|33.84|7
1738715600000|2025-02-05 00:33:20|34.14|33.86|34.13|33.85|34.15|33.87|34.13|33.85|8
1738715610000|2025-02-05 00:33:30|34.14|33.86|34.15|33.87|34.17|33.89|34.14|33.86|11
1738715620000|2025-02-05 00:33:40|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|4
1738715640000|2025-02-05 00:34:00|34.09|33.81|34.1|33.82|34.11|33.83|34.09|33.81|6
1738715650000|2025-02-05 00:34:10|34.09|33.81|34.07|33.79|34.1|33.82|34.07|33.79|8
1738715660000|2025-02-05 00:34:20|34.08|33.8|34.09|33.81|34.09|33.81|34.07|33.79|4
1738715670000|2025-02-05 00:34:30|34.1|33.82|34.08|33.8|34.11|33.83|34.08|33.8|7
1738715680000|2025-02-05 00:34:40|34.09|33.81|34.11|33.83|34.11|33.83|34.09|33.81|3
1738715690000|2025-02-05 00:34:50|34.1|33.82|34.1|33.82|34.1|33.82|34.09|33.81|3
1738715700000|2025-02-05 00:35:00|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|4
1738715710000|2025-02-05 00:35:10|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738715720000|2025-02-05 00:35:20|34.11|33.83|34.13|33.85|34.13|33.85|34.11|33.83|3
1738715730000|2025-02-05 00:35:30|34.12|33.84|34.12|33.84|34.13|33.85|34.12|33.84|3
1738715740000|2025-02-05 00:35:40|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|4
1738715750000|2025-02-05 00:35:50|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738715760000|2025-02-05 00:36:00|34.09|33.81|34.02|33.74|34.09|33.81|34.02|33.74|9
1738715770000|2025-02-05 00:36:10|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|2
1738715780000|2025-02-05 00:36:20|34.03|33.75|34.05|33.77|34.05|33.77|34.03|33.75|5
1738715790000|2025-02-05 00:36:30|34.06|33.78|34.05|33.77|34.06|33.78|34.05|33.77|4
1738715810000|2025-02-05 00:36:50|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738715820000|2025-02-05 00:37:00|34.03|33.75|34.01|33.73|34.04|33.76|34.01|33.73|5
1738715840000|2025-02-05 00:37:20|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|8
1738715850000|2025-02-05 00:37:30|34.04|33.76|34.06|33.78|34.06|33.78|34.03|33.75|5
1738715860000|2025-02-05 00:37:40|34.07|33.79|34.05|33.77|34.07|33.79|34.05|33.77|4
1738715880000|2025-02-05 00:38:00|34.04|33.76|34.04|33.76|34.05|33.77|34.04|33.76|3
1738715890000|2025-02-05 00:38:10|34.03|33.75|34.04|33.76|34.05|33.77|34.03|33.75|6
1738715900000|2025-02-05 00:38:20|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738715910000|2025-02-05 00:38:30|34.05|33.77|34.05|33.77|34.06|33.78|34.05|33.77|5
1738715920000|2025-02-05 00:38:40|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|2
1738715930000|2025-02-05 00:38:50|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738715940000|2025-02-05 00:39:00|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738715950000|2025-02-05 00:39:10|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738715990000|2025-02-05 00:39:50|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738716000000|2025-02-05 00:40:00|34.09|33.81|34.09|33.81|34.09|33.81|34.08|33.8|3
1738716010000|2025-02-05 00:40:10|34.08|33.8|34.11|33.83|34.11|33.83|34.08|33.8|6
1738716040000|2025-02-05 00:40:40|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738716050000|2025-02-05 00:40:50|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738716060000|2025-02-05 00:41:00|34.08|33.8|34.07|33.79|34.08|33.8|34.06|33.78|6
1738716070000|2025-02-05 00:41:10|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|2
1738716080000|2025-02-05 00:41:20|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738716090000|2025-02-05 00:41:30|34.09|33.81|34.08|33.8|34.09|33.81|34.07|33.79|5
1738716110000|2025-02-05 00:41:50|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|6
1738716120000|2025-02-05 00:42:00|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738716130000|2025-02-05 00:42:10|34.08|33.8|34.07|33.79|34.08|33.8|34.07|33.79|2
1738716140000|2025-02-05 00:42:20|34.06|33.78|34.08|33.8|34.08|33.8|34.06|33.78|5
1738716160000|2025-02-05 00:42:40|34.09|33.81|34.08|33.8|34.1|33.82|34.08|33.8|6
1738716170000|2025-02-05 00:42:50|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738716180000|2025-02-05 00:43:00|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|4
1738716190000|2025-02-05 00:43:10|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|2
1738716200000|2025-02-05 00:43:20|34.12|33.84|34.12|33.84|34.12|33.84|34.11|33.83|3
1738716230000|2025-02-05 00:43:50|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738716240000|2025-02-05 00:44:00|34.13|33.85|34.14|33.86|34.14|33.86|34.12|33.84|4
1738716250000|2025-02-05 00:44:10|34.13|33.85|34.12|33.84|34.14|33.86|34.12|33.84|4
1738716260000|2025-02-05 00:44:20|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738716280000|2025-02-05 00:44:40|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|2
1738716290000|2025-02-05 00:44:50|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|2
1738716300000|2025-02-05 00:45:00|34.1|33.82|34.1|33.82|34.11|33.83|34.1|33.82|5
1738716310000|2025-02-05 00:45:10|34.11|33.83|34.08|33.8|34.12|33.84|34.08|33.8|6
1738716320000|2025-02-05 00:45:20|34.09|33.81|34.11|33.83|34.11|33.83|34.08|33.8|7
1738716330000|2025-02-05 00:45:30|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|2
1738716340000|2025-02-05 00:45:40|34.12|33.84|34.12|33.84|34.12|33.84|34.11|33.83|3
1738716350000|2025-02-05 00:45:50|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738716360000|2025-02-05 00:46:00|34.13|33.85|34.13|33.85|34.13|33.85|34.12|33.84|5
1738716370000|2025-02-05 00:46:10|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738716380000|2025-02-05 00:46:20|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738716390000|2025-02-05 00:46:30|34.17|33.89|34.2|33.92|34.23|33.95|34.17|33.89|10
1738716400000|2025-02-05 00:46:40|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|2
1738716410000|2025-02-05 00:46:50|34.21|33.93|34.23|33.95|34.23|33.95|34.21|33.93|5
1738716420000|2025-02-05 00:47:00|34.22|33.94|34.23|33.95|34.23|33.95|34.2|33.92|6
1738716430000|2025-02-05 00:47:10|34.24|33.96|34.28|34|34.28|34|34.24|33.96|9
1738716440000|2025-02-05 00:47:20|34.27|33.99|34.27|33.99|34.28|34|34.27|33.99|7
1738716450000|2025-02-05 00:47:30|34.28|34|34.32|34.04|34.32|34.04|34.28|34|5
1738716460000|2025-02-05 00:47:40|34.33|34.05|34.33|34.05|34.33|34.05|34.32|34.04|5
1738716470000|2025-02-05 00:47:50|34.32|34.04|34.34|34.06|34.34|34.06|34.32|34.04|5
1738716480000|2025-02-05 00:48:00|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738716490000|2025-02-05 00:48:10|34.32|34.04|34.32|34.04|34.33|34.05|34.31|34.03|9
1738716500000|2025-02-05 00:48:20|34.31|34.03|34.28|34|34.31|34.03|34.27|33.99|6
1738716510000|2025-02-05 00:48:30|34.29|34.01|34.32|34.04|34.32|34.04|34.29|34.01|6
1738716520000|2025-02-05 00:48:40|34.31|34.03|34.33|34.05|34.33|34.05|34.31|34.03|5
1738716530000|2025-02-05 00:48:50|34.32|34.04|34.31|34.03|34.34|34.06|34.3|34.02|10
1738716540000|2025-02-05 00:49:00|34.32|34.04|34.34|34.06|34.34|34.06|34.31|34.03|7
1738716550000|2025-02-05 00:49:10|34.33|34.05|34.3|34.02|34.34|34.06|34.3|34.02|8
1738716560000|2025-02-05 00:49:20|34.29|34.01|34.28|34|34.29|34.01|34.28|34|4
1738716570000|2025-02-05 00:49:30|34.27|33.99|34.27|33.99|34.28|34|34.27|33.99|3
1738716580000|2025-02-05 00:49:40|34.28|34|34.27|33.99|34.28|34|34.27|33.99|2
1738716590000|2025-02-05 00:49:50|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738716600000|2025-02-05 00:50:00|34.26|33.98|34.3|34.02|34.31|34.03|34.26|33.98|6
1738716610000|2025-02-05 00:50:10|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|4
1738716620000|2025-02-05 00:50:20|34.29|34.01|34.29|34.01|34.3|34.02|34.28|34|11
1738716630000|2025-02-05 00:50:30|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|6
1738716640000|2025-02-05 00:50:40|34.28|34|34.28|34|34.28|34|34.28|34|1
1738716670000|2025-02-05 00:51:10|34.26|33.98|34.26|33.98|34.27|33.99|34.25|33.97|5
1738716690000|2025-02-05 00:51:30|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738716700000|2025-02-05 00:51:40|34.26|33.98|34.26|33.98|34.27|33.99|34.26|33.98|3
1738716710000|2025-02-05 00:51:50|34.25|33.97|34.25|33.97|34.26|33.98|34.25|33.97|3
1738716720000|2025-02-05 00:52:00|34.26|33.98|34.24|33.96|34.26|33.98|34.24|33.96|5
1738716730000|2025-02-05 00:52:10|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738716740000|2025-02-05 00:52:20|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|3
1738716750000|2025-02-05 00:52:30|34.25|33.97|34.24|33.96|34.25|33.97|34.24|33.96|2
1738716760000|2025-02-05 00:52:40|34.23|33.95|34.23|33.95|34.23|33.95|34.22|33.94|3
1738716770000|2025-02-05 00:52:50|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738716780000|2025-02-05 00:53:00|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|3
1738716790000|2025-02-05 00:53:10|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738716800000|2025-02-05 00:53:20|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|4
1738716820000|2025-02-05 00:53:40|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738716840000|2025-02-05 00:54:00|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738716860000|2025-02-05 00:54:20|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738716870000|2025-02-05 00:54:30|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738716890000|2025-02-05 00:54:50|34.17|33.89|34.16|33.88|34.18|33.9|34.16|33.88|4
1738716900000|2025-02-05 00:55:00|34.15|33.87|34.15|33.87|34.15|33.87|34.14|33.86|3
1738716910000|2025-02-05 00:55:10|34.14|33.86|34.15|33.87|34.15|33.87|34.14|33.86|2
1738716920000|2025-02-05 00:55:20|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738716930000|2025-02-05 00:55:30|34.17|33.89|34.18|33.9|34.18|33.9|34.17|33.89|4
1738716960000|2025-02-05 00:56:00|34.19|33.91|34.22|33.94|34.22|33.94|34.19|33.91|3
1738716970000|2025-02-05 00:56:10|34.23|33.95|34.24|33.96|34.25|33.97|34.23|33.95|4
1738716980000|2025-02-05 00:56:20|34.25|33.97|34.26|33.98|34.28|34|34.24|33.96|10
1738716990000|2025-02-05 00:56:30|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|5
1738717000000|2025-02-05 00:56:40|34.26|33.98|34.25|33.97|34.27|33.99|34.25|33.97|4
1738717010000|2025-02-05 00:56:50|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|2
1738717020000|2025-02-05 00:57:00|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|2
1738717030000|2025-02-05 00:57:10|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|3
1738717040000|2025-02-05 00:57:20|34.23|33.95|34.25|33.97|34.25|33.97|34.22|33.94|4
1738717050000|2025-02-05 00:57:30|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|5
1738717060000|2025-02-05 00:57:40|34.25|33.97|34.24|33.96|34.25|33.97|34.24|33.96|2
1738717070000|2025-02-05 00:57:50|34.25|33.97|34.24|33.96|34.25|33.97|34.24|33.96|4
1738717090000|2025-02-05 00:58:10|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738717100000|2025-02-05 00:58:20|34.24|33.96|34.27|33.99|34.27|33.99|34.24|33.96|6
1738717120000|2025-02-05 00:58:40|34.28|34|34.28|34|34.28|34|34.27|33.99|5
1738717130000|2025-02-05 00:58:50|34.27|33.99|34.28|34|34.28|34|34.27|33.99|4
1738717150000|2025-02-05 00:59:10|34.27|33.99|34.25|33.97|34.27|33.99|34.24|33.96|4
1738717160000|2025-02-05 00:59:20|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738717170000|2025-02-05 00:59:30|34.25|33.97|34.22|33.94|34.25|33.97|34.22|33.94|4
1738717200000|2025-02-05 01:00:00|34.21|33.93|34.25|33.97|34.25|33.97|34.2|33.92|6
1738717210000|2025-02-05 01:00:10|34.26|33.98|34.26|33.98|34.26|33.98|34.24|33.96|5
1738717220000|2025-02-05 01:00:20|34.27|33.99|34.29|34.01|34.29|34.01|34.27|33.99|5
1738717230000|2025-02-05 01:00:30|34.28|34|34.31|34.03|34.31|34.03|34.28|34|4
1738717240000|2025-02-05 01:00:40|34.32|34.04|34.3|34.02|34.33|34.05|34.3|34.02|7
1738717250000|2025-02-05 01:00:50|34.29|34.01|34.28|34|34.29|34.01|34.28|34|4
1738717260000|2025-02-05 01:01:00|34.27|33.99|34.28|34|34.28|34|34.26|33.98|8
1738717270000|2025-02-05 01:01:10|34.29|34.01|34.29|34.01|34.29|34.01|34.28|34|5
1738717280000|2025-02-05 01:01:20|34.28|34|34.27|33.99|34.29|34.01|34.27|33.99|6
1738717290000|2025-02-05 01:01:30|34.28|34|34.27|33.99|34.28|34|34.27|33.99|2
1738717300000|2025-02-05 01:01:40|34.28|34|34.28|34|34.28|34|34.26|33.98|5
1738717310000|2025-02-05 01:01:50|34.29|34.01|34.28|34|34.29|34.01|34.28|34|2
1738717320000|2025-02-05 01:02:00|34.29|34.01|34.27|33.99|34.29|34.01|34.27|33.99|3
1738717330000|2025-02-05 01:02:10|34.28|34|34.32|34.04|34.33|34.05|34.28|34|6
1738717340000|2025-02-05 01:02:20|34.33|34.05|34.38|34.1|34.38|34.1|34.32|34.04|6
1738717350000|2025-02-05 01:02:30|34.39|34.11|34.39|34.11|34.41|34.13|34.39|34.11|7
1738717360000|2025-02-05 01:02:40|34.38|34.1|34.38|34.1|34.39|34.11|34.38|34.1|5
1738717380000|2025-02-05 01:03:00|34.39|34.11|34.39|34.11|34.4|34.12|34.39|34.11|5
1738717390000|2025-02-05 01:03:10|34.4|34.12|34.4|34.12|34.4|34.12|34.38|34.1|4
1738717400000|2025-02-05 01:03:20|34.41|34.13|34.43|34.15|34.43|34.15|34.38|34.1|9
1738717410000|2025-02-05 01:03:30|34.42|34.14|34.45|34.17|34.46|34.18|34.42|34.14|8
1738717420000|2025-02-05 01:03:40|34.46|34.18|34.51|34.23|34.51|34.23|34.46|34.18|10
1738717430000|2025-02-05 01:03:50|34.55|34.27|34.55|34.27|34.58|34.3|34.54|34.26|14
1738717440000|2025-02-05 01:04:00|34.56|34.28|34.61|34.33|34.62|34.34|34.55|34.27|12
1738717450000|2025-02-05 01:04:10|34.6|34.32|34.64|34.36|34.64|34.36|34.6|34.32|13
1738717460000|2025-02-05 01:04:20|34.65|34.37|34.75|34.47|34.75|34.47|34.65|34.37|10
1738717470000|2025-02-05 01:04:30|34.74|34.46|34.74|34.46|34.75|34.47|34.69|34.41|10
1738717480000|2025-02-05 01:04:40|34.73|34.45|34.72|34.44|34.75|34.47|34.72|34.44|9
1738717490000|2025-02-05 01:04:50|34.71|34.43|34.74|34.46|34.75|34.47|34.7|34.42|8
1738717500000|2025-02-05 01:05:00|34.75|34.47|34.73|34.45|34.75|34.47|34.72|34.44|11
1738717510000|2025-02-05 01:05:10|34.74|34.46|34.73|34.45|34.74|34.46|34.72|34.44|8
1738717520000|2025-02-05 01:05:20|34.72|34.44|34.71|34.43|34.72|34.44|34.67|34.39|10
1738717530000|2025-02-05 01:05:30|34.72|34.44|34.69|34.41|34.72|34.44|34.68|34.4|7
1738717540000|2025-02-05 01:05:40|34.68|34.4|34.7|34.42|34.71|34.43|34.68|34.4|4
1738717550000|2025-02-05 01:05:50|34.69|34.41|34.7|34.42|34.72|34.44|34.68|34.4|8
1738717560000|2025-02-05 01:06:00|34.69|34.41|34.69|34.41|34.71|34.43|34.68|34.4|9
1738717570000|2025-02-05 01:06:10|34.7|34.42|34.69|34.41|34.7|34.42|34.68|34.4|6
1738717580000|2025-02-05 01:06:20|34.68|34.4|34.66|34.38|34.69|34.41|34.66|34.38|5
1738717590000|2025-02-05 01:06:30|34.65|34.37|34.63|34.35|34.65|34.37|34.62|34.34|9
1738717600000|2025-02-05 01:06:40|34.62|34.34|34.63|34.35|34.63|34.35|34.61|34.33|4
1738717610000|2025-02-05 01:06:50|34.64|34.36|34.65|34.37|34.66|34.38|34.64|34.36|4
1738717620000|2025-02-05 01:07:00|34.64|34.36|34.6|34.32|34.65|34.37|34.6|34.32|8
1738717630000|2025-02-05 01:07:10|34.61|34.33|34.58|34.3|34.61|34.33|34.55|34.27|10
1738717640000|2025-02-05 01:07:20|34.57|34.29|34.57|34.29|34.59|34.31|34.57|34.29|7
1738717650000|2025-02-05 01:07:30|34.58|34.3|34.55|34.27|34.58|34.3|34.55|34.27|5
1738717660000|2025-02-05 01:07:40|34.56|34.28|34.55|34.27|34.56|34.28|34.54|34.26|6
1738717670000|2025-02-05 01:07:50|34.56|34.28|34.57|34.29|34.57|34.29|34.56|34.28|2
1738717680000|2025-02-05 01:08:00|34.58|34.3|34.56|34.28|34.58|34.3|34.55|34.27|5
1738717690000|2025-02-05 01:08:10|34.57|34.29|34.57|34.29|34.57|34.29|34.57|34.29|1
1738717700000|2025-02-05 01:08:20|34.58|34.3|34.57|34.29|34.58|34.3|34.57|34.29|4
1738717710000|2025-02-05 01:08:30|34.56|34.28|34.55|34.27|34.56|34.28|34.55|34.27|2
1738717720000|2025-02-05 01:08:40|34.54|34.26|34.55|34.27|34.55|34.27|34.53|34.25|4
1738717730000|2025-02-05 01:08:50|34.56|34.28|34.55|34.27|34.56|34.28|34.55|34.27|2
1738717740000|2025-02-05 01:09:00|34.56|34.28|34.53|34.25|34.56|34.28|34.53|34.25|4
1738717760000|2025-02-05 01:09:20|34.61|34.33|34.62|34.34|34.63|34.35|34.61|34.33|8
1738717770000|2025-02-05 01:09:30|34.61|34.33|34.64|34.36|34.64|34.36|34.61|34.33|7
1738717780000|2025-02-05 01:09:40|34.65|34.37|34.64|34.36|34.66|34.38|34.64|34.36|8
1738717790000|2025-02-05 01:09:50|34.63|34.35|34.61|34.33|34.64|34.36|34.61|34.33|5
1738717800000|2025-02-05 01:10:00|34.6|34.32|34.6|34.32|34.61|34.33|34.59|34.31|7
1738717810000|2025-02-05 01:10:10|34.59|34.31|34.61|34.33|34.61|34.33|34.59|34.31|7
1738717820000|2025-02-05 01:10:20|34.62|34.34|34.65|34.37|34.65|34.37|34.62|34.34|6
1738717830000|2025-02-05 01:10:30|34.64|34.36|34.62|34.34|34.65|34.37|34.62|34.34|4
1738717840000|2025-02-05 01:10:40|34.61|34.33|34.61|34.33|34.63|34.35|34.61|34.33|7
1738717850000|2025-02-05 01:10:50|34.6|34.32|34.58|34.3|34.6|34.32|34.58|34.3|4
1738717860000|2025-02-05 01:11:00|34.59|34.31|34.56|34.28|34.59|34.31|34.55|34.27|6
1738717870000|2025-02-05 01:11:10|34.55|34.27|34.54|34.26|34.56|34.28|34.54|34.26|4
1738717880000|2025-02-05 01:11:20|34.53|34.25|34.53|34.25|34.53|34.25|34.53|34.25|1
1738717890000|2025-02-05 01:11:30|34.52|34.24|34.55|34.27|34.55|34.27|34.52|34.24|6
1738717900000|2025-02-05 01:11:40|34.54|34.26|34.51|34.23|34.55|34.27|34.51|34.23|6
1738717910000|2025-02-05 01:11:50|34.52|34.24|34.52|34.24|34.52|34.24|34.52|34.24|1
1738717920000|2025-02-05 01:12:00|34.53|34.25|34.53|34.25|34.53|34.25|34.53|34.25|1
1738717930000|2025-02-05 01:12:10|34.54|34.26|34.51|34.23|34.54|34.26|34.51|34.23|4
1738717940000|2025-02-05 01:12:20|34.52|34.24|34.52|34.24|34.52|34.24|34.52|34.24|1
1738717960000|2025-02-05 01:12:40|34.5|34.22|34.51|34.23|34.52|34.24|34.5|34.22|4
1738717970000|2025-02-05 01:12:50|34.52|34.24|34.52|34.24|34.53|34.25|34.52|34.24|3
1738717980000|2025-02-05 01:13:00|34.53|34.25|34.5|34.22|34.54|34.26|34.5|34.22|7
1738717990000|2025-02-05 01:13:10|34.51|34.23|34.51|34.23|34.51|34.23|34.51|34.23|1
1738718010000|2025-02-05 01:13:30|34.5|34.22|34.5|34.22|34.5|34.22|34.5|34.22|1
1738718020000|2025-02-05 01:13:40|34.49|34.21|34.47|34.19|34.49|34.21|34.46|34.18|5
1738718040000|2025-02-05 01:14:00|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738718050000|2025-02-05 01:14:10|34.49|34.21|34.49|34.21|34.5|34.22|34.49|34.21|3
1738718060000|2025-02-05 01:14:20|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|2
1738718070000|2025-02-05 01:14:30|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|2
1738718080000|2025-02-05 01:14:40|34.48|34.2|34.48|34.2|34.49|34.21|34.48|34.2|7
1738718090000|2025-02-05 01:14:50|34.47|34.19|34.45|34.17|34.47|34.19|34.44|34.16|7
1738718100000|2025-02-05 01:15:00|34.46|34.18|34.47|34.19|34.48|34.2|34.46|34.18|4
1738718110000|2025-02-05 01:15:10|34.48|34.2|34.48|34.2|34.49|34.21|34.48|34.2|3
1738718120000|2025-02-05 01:15:20|34.49|34.21|34.55|34.27|34.55|34.27|34.49|34.21|7
1738718130000|2025-02-05 01:15:30|34.54|34.26|34.55|34.27|34.55|34.27|34.53|34.25|6
1738718150000|2025-02-05 01:15:50|34.56|34.28|34.57|34.29|34.57|34.29|34.56|34.28|2
1738718160000|2025-02-05 01:16:00|34.58|34.3|34.59|34.31|34.6|34.32|34.58|34.3|4
1738718170000|2025-02-05 01:16:10|34.6|34.32|34.61|34.33|34.61|34.33|34.59|34.31|4
1738718180000|2025-02-05 01:16:20|34.6|34.32|34.59|34.31|34.6|34.32|34.58|34.3|4
1738718190000|2025-02-05 01:16:30|34.6|34.32|34.59|34.31|34.6|34.32|34.59|34.31|2
1738718200000|2025-02-05 01:16:40|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738718220000|2025-02-05 01:17:00|34.61|34.33|34.6|34.32|34.61|34.33|34.6|34.32|4
1738718230000|2025-02-05 01:17:10|34.61|34.33|34.61|34.33|34.61|34.33|34.6|34.32|3
1738718240000|2025-02-05 01:17:20|34.62|34.34|34.61|34.33|34.62|34.34|34.6|34.32|4
1738718250000|2025-02-05 01:17:30|34.63|34.35|34.63|34.35|34.64|34.36|34.63|34.35|3
1738718260000|2025-02-05 01:17:40|34.64|34.36|34.64|34.36|34.64|34.36|34.63|34.35|3
1738718270000|2025-02-05 01:17:50|34.63|34.35|34.64|34.36|34.64|34.36|34.63|34.35|2
1738718280000|2025-02-05 01:18:00|34.63|34.35|34.62|34.34|34.63|34.35|34.62|34.34|2
1738718290000|2025-02-05 01:18:10|34.61|34.33|34.6|34.32|34.61|34.33|34.6|34.32|6
1738718300000|2025-02-05 01:18:20|34.59|34.31|34.57|34.29|34.59|34.31|34.57|34.29|3
1738718330000|2025-02-05 01:18:50|34.56|34.28|34.54|34.26|34.56|34.28|34.54|34.26|3
1738718340000|2025-02-05 01:19:00|34.53|34.25|34.52|34.24|34.53|34.25|34.51|34.23|4
1738718350000|2025-02-05 01:19:10|34.51|34.23|34.47|34.19|34.51|34.23|34.47|34.19|5
1738718360000|2025-02-05 01:19:20|34.48|34.2|34.49|34.21|34.5|34.22|34.48|34.2|4
1738718370000|2025-02-05 01:19:30|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|4
1738718380000|2025-02-05 01:19:40|34.48|34.2|34.49|34.21|34.49|34.21|34.48|34.2|4
1738718390000|2025-02-05 01:19:50|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738718400000|2025-02-05 01:20:00|34.48|34.2|34.47|34.19|34.48|34.2|34.46|34.18|6
1738718410000|2025-02-05 01:20:10|34.46|34.18|34.46|34.18|34.48|34.2|34.46|34.18|5
1738718430000|2025-02-05 01:20:30|34.47|34.19|34.48|34.2|34.49|34.21|34.47|34.19|6
1738718440000|2025-02-05 01:20:40|34.49|34.21|34.46|34.18|34.49|34.21|34.46|34.18|4
1738718450000|2025-02-05 01:20:50|34.47|34.19|34.45|34.17|34.47|34.19|34.45|34.17|3
1738718460000|2025-02-05 01:21:00|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|2
1738718470000|2025-02-05 01:21:10|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|4
1738718480000|2025-02-05 01:21:20|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|2
1738718490000|2025-02-05 01:21:30|34.42|34.14|34.41|34.13|34.42|34.14|34.41|34.13|2
1738718500000|2025-02-05 01:21:40|34.4|34.12|34.4|34.12|34.41|34.13|34.4|34.12|3
1738718510000|2025-02-05 01:21:50|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738718520000|2025-02-05 01:22:00|34.42|34.14|34.44|34.16|34.44|34.16|34.42|34.14|3
1738718530000|2025-02-05 01:22:10|34.43|34.15|34.43|34.15|34.43|34.15|34.43|34.15|1
1738718550000|2025-02-05 01:22:30|34.44|34.16|34.44|34.16|34.45|34.17|34.44|34.16|3
1738718560000|2025-02-05 01:22:40|34.45|34.17|34.45|34.17|34.45|34.17|34.44|34.16|3
1738718570000|2025-02-05 01:22:50|34.44|34.16|34.43|34.15|34.45|34.17|34.43|34.15|4
1738718580000|2025-02-05 01:23:00|34.44|34.16|34.43|34.15|34.45|34.17|34.43|34.15|5
1738718590000|2025-02-05 01:23:10|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738718600000|2025-02-05 01:23:20|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738718610000|2025-02-05 01:23:30|34.45|34.17|34.45|34.17|34.47|34.19|34.45|34.17|4
1738718620000|2025-02-05 01:23:40|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|4
1738718630000|2025-02-05 01:23:50|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738718640000|2025-02-05 01:24:00|34.43|34.15|34.43|34.15|34.44|34.16|34.42|34.14|7
1738718650000|2025-02-05 01:24:10|34.42|34.14|34.43|34.15|34.43|34.15|34.42|34.14|4
1738718660000|2025-02-05 01:24:20|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|2
1738718670000|2025-02-05 01:24:30|34.44|34.16|34.45|34.17|34.45|34.17|34.43|34.15|4
1738718680000|2025-02-05 01:24:40|34.46|34.18|34.46|34.18|34.46|34.18|34.45|34.17|3
1738718690000|2025-02-05 01:24:50|34.48|34.2|34.48|34.2|34.49|34.21|34.48|34.2|3
1738718700000|2025-02-05 01:25:00|34.47|34.19|34.46|34.18|34.47|34.19|34.46|34.18|2
1738718710000|2025-02-05 01:25:10|34.47|34.19|34.45|34.17|34.47|34.19|34.45|34.17|5
1738718720000|2025-02-05 01:25:20|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|2
1738718730000|2025-02-05 01:25:30|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|2
1738718740000|2025-02-05 01:25:40|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|4
1738718750000|2025-02-05 01:25:50|34.44|34.16|34.46|34.18|34.47|34.19|34.44|34.16|7
1738718760000|2025-02-05 01:26:00|34.45|34.17|34.45|34.17|34.46|34.18|34.45|34.17|3
1738718770000|2025-02-05 01:26:10|34.46|34.18|34.44|34.16|34.46|34.18|34.44|34.16|5
1738718790000|2025-02-05 01:26:30|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|2
1738718810000|2025-02-05 01:26:50|34.43|34.15|34.45|34.17|34.45|34.17|34.43|34.15|5
1738718820000|2025-02-05 01:27:00|34.46|34.18|34.46|34.18|34.47|34.19|34.46|34.18|3
1738718830000|2025-02-05 01:27:10|34.45|34.17|34.49|34.21|34.49|34.21|34.45|34.17|5
1738718840000|2025-02-05 01:27:20|34.5|34.22|34.5|34.22|34.5|34.22|34.5|34.22|1
1738718860000|2025-02-05 01:27:40|34.51|34.23|34.51|34.23|34.51|34.23|34.5|34.22|3
1738718880000|2025-02-05 01:28:00|34.5|34.22|34.5|34.22|34.5|34.22|34.5|34.22|1
1738718910000|2025-02-05 01:28:30|34.52|34.24|34.53|34.25|34.53|34.25|34.52|34.24|2
1738718950000|2025-02-05 01:29:10|34.52|34.24|34.52|34.24|34.52|34.24|34.51|34.23|3
1738718960000|2025-02-05 01:29:20|34.51|34.23|34.5|34.22|34.51|34.23|34.5|34.22|2
1738718970000|2025-02-05 01:29:30|34.49|34.21|34.47|34.19|34.49|34.21|34.47|34.19|3
1738718990000|2025-02-05 01:29:50|34.46|34.18|34.45|34.17|34.46|34.18|34.44|34.16|4
1738719000000|2025-02-05 01:30:00|34.44|34.16|34.39|34.11|34.44|34.16|34.39|34.11|5
1738719010000|2025-02-05 01:30:10|34.38|34.1|34.37|34.09|34.38|34.1|34.37|34.09|6
1738719020000|2025-02-05 01:30:20|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738719030000|2025-02-05 01:30:30|34.38|34.1|34.37|34.09|34.38|34.1|34.37|34.09|4
1738719040000|2025-02-05 01:30:40|34.38|34.1|34.37|34.09|34.38|34.1|34.37|34.09|2
1738719050000|2025-02-05 01:30:50|34.38|34.1|34.38|34.1|34.39|34.11|34.38|34.1|3
1738719060000|2025-02-05 01:31:00|34.39|34.11|34.38|34.1|34.4|34.12|34.38|34.1|8
1738719070000|2025-02-05 01:31:10|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|2
1738719080000|2025-02-05 01:31:20|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738719090000|2025-02-05 01:31:30|34.38|34.1|34.35|34.07|34.38|34.1|34.35|34.07|4
1738719100000|2025-02-05 01:31:40|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|3
1738719110000|2025-02-05 01:31:50|34.35|34.07|34.35|34.07|34.36|34.08|34.35|34.07|3
1738719120000|2025-02-05 01:32:00|34.36|34.08|34.36|34.08|34.36|34.08|34.35|34.07|5
1738719130000|2025-02-05 01:32:10|34.38|34.1|34.38|34.1|34.38|34.1|34.36|34.08|5
1738719140000|2025-02-05 01:32:20|34.37|34.09|34.42|34.14|34.42|34.14|34.37|34.09|10
1738719150000|2025-02-05 01:32:30|34.43|34.15|34.41|34.13|34.43|34.15|34.41|34.13|3
1738719160000|2025-02-05 01:32:40|34.4|34.12|34.4|34.12|34.41|34.13|34.4|34.12|3
1738719170000|2025-02-05 01:32:50|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|2
1738719180000|2025-02-05 01:33:00|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|2
1738719190000|2025-02-05 01:33:10|34.41|34.13|34.42|34.14|34.42|34.14|34.41|34.13|2
1738719200000|2025-02-05 01:33:20|34.41|34.13|34.39|34.11|34.41|34.13|34.38|34.1|7
1738719210000|2025-02-05 01:33:30|34.38|34.1|34.38|34.1|34.38|34.1|34.37|34.09|3
1738719220000|2025-02-05 01:33:40|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|4
1738719230000|2025-02-05 01:33:50|34.42|34.14|34.42|34.14|34.43|34.15|34.4|34.12|5
1738719240000|2025-02-05 01:34:00|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738719250000|2025-02-05 01:34:10|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|6
1738719260000|2025-02-05 01:34:20|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738719280000|2025-02-05 01:34:40|34.46|34.18|34.44|34.16|34.46|34.18|34.44|34.16|3
1738719290000|2025-02-05 01:34:50|34.45|34.17|34.42|34.14|34.45|34.17|34.42|34.14|4
1738719300000|2025-02-05 01:35:00|34.43|34.15|34.41|34.13|34.43|34.15|34.41|34.13|3
1738719310000|2025-02-05 01:35:10|34.4|34.12|34.4|34.12|34.41|34.13|34.4|34.12|3
1738719320000|2025-02-05 01:35:20|34.41|34.13|34.44|34.16|34.45|34.17|34.41|34.13|6
1738719330000|2025-02-05 01:35:30|34.45|34.17|34.49|34.21|34.49|34.21|34.45|34.17|5
1738719340000|2025-02-05 01:35:40|34.48|34.2|34.48|34.2|34.48|34.2|34.47|34.19|5
1738719360000|2025-02-05 01:36:00|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738719370000|2025-02-05 01:36:10|34.46|34.18|34.44|34.16|34.46|34.18|34.44|34.16|7
1738719380000|2025-02-05 01:36:20|34.45|34.17|34.44|34.16|34.45|34.17|34.44|34.16|2
1738719390000|2025-02-05 01:36:30|34.42|34.14|34.39|34.11|34.42|34.14|34.39|34.11|4
1738719400000|2025-02-05 01:36:40|34.4|34.12|34.4|34.12|34.4|34.12|34.39|34.11|3
1738719410000|2025-02-05 01:36:50|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|2
1738719420000|2025-02-05 01:37:00|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|2
1738719430000|2025-02-05 01:37:10|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|4
1738719440000|2025-02-05 01:37:20|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|4
1738719450000|2025-02-05 01:37:30|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738719460000|2025-02-05 01:37:40|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738719470000|2025-02-05 01:37:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738719480000|2025-02-05 01:38:00|34.38|34.1|34.36|34.08|34.38|34.1|34.36|34.08|11
1738719490000|2025-02-05 01:38:10|34.37|34.09|34.36|34.08|34.38|34.1|34.36|34.08|4
1738719500000|2025-02-05 01:38:20|34.37|34.09|34.38|34.1|34.38|34.1|34.37|34.09|4
1738719510000|2025-02-05 01:38:30|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738719520000|2025-02-05 01:38:40|34.38|34.1|34.4|34.12|34.4|34.12|34.38|34.1|3
1738719530000|2025-02-05 01:38:50|34.39|34.11|34.39|34.11|34.4|34.12|34.39|34.11|5
1738719540000|2025-02-05 01:39:00|34.4|34.12|34.38|34.1|34.4|34.12|34.38|34.1|7
1738719570000|2025-02-05 01:39:30|34.39|34.11|34.41|34.13|34.41|34.13|34.38|34.1|5
1738719580000|2025-02-05 01:39:40|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|8
1738719590000|2025-02-05 01:39:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738719610000|2025-02-05 01:40:10|34.38|34.1|34.37|34.09|34.38|34.1|34.37|34.09|2
1738719620000|2025-02-05 01:40:20|34.38|34.1|34.39|34.11|34.4|34.12|34.38|34.1|4
1738719630000|2025-02-05 01:40:30|34.4|34.12|34.41|34.13|34.42|34.14|34.4|34.12|6
1738719640000|2025-02-05 01:40:40|34.4|34.12|34.39|34.11|34.4|34.12|34.39|34.11|4
1738719660000|2025-02-05 01:41:00|34.38|34.1|34.36|34.08|34.38|34.1|34.36|34.08|7
1738719670000|2025-02-05 01:41:10|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738719680000|2025-02-05 01:41:20|34.38|34.1|34.41|34.13|34.42|34.14|34.38|34.1|7
1738719690000|2025-02-05 01:41:30|34.4|34.12|34.39|34.11|34.4|34.12|34.39|34.11|2
1738719700000|2025-02-05 01:41:40|34.38|34.1|34.38|34.1|34.38|34.1|34.37|34.09|3
1738719710000|2025-02-05 01:41:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738719720000|2025-02-05 01:42:00|34.36|34.08|34.34|34.06|34.37|34.09|34.34|34.06|5
1738719730000|2025-02-05 01:42:10|34.35|34.07|34.37|34.09|34.37|34.09|34.35|34.07|5
1738719740000|2025-02-05 01:42:20|34.38|34.1|34.39|34.11|34.39|34.11|34.38|34.1|2
1738719770000|2025-02-05 01:42:50|34.37|34.09|34.39|34.11|34.39|34.11|34.37|34.09|2
1738719780000|2025-02-05 01:43:00|34.38|34.1|34.34|34.06|34.38|34.1|34.33|34.05|7
1738719790000|2025-02-05 01:43:10|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738719800000|2025-02-05 01:43:20|34.32|34.04|34.3|34.02|34.33|34.05|34.3|34.02|5
1738719810000|2025-02-05 01:43:30|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|2
1738719830000|2025-02-05 01:43:50|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738719850000|2025-02-05 01:44:10|34.32|34.04|34.32|34.04|34.32|34.04|34.31|34.03|3
1738719860000|2025-02-05 01:44:20|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738719870000|2025-02-05 01:44:30|34.3|34.02|34.3|34.02|34.31|34.03|34.3|34.02|5
1738719880000|2025-02-05 01:44:40|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|2
1738719890000|2025-02-05 01:44:50|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|4
1738719900000|2025-02-05 01:45:00|34.29|34.01|34.29|34.01|34.29|34.01|34.28|34|3
1738719910000|2025-02-05 01:45:10|34.3|34.02|34.31|34.03|34.31|34.03|34.3|34.02|6
1738719930000|2025-02-05 01:45:30|34.3|34.02|34.27|33.99|34.3|34.02|34.26|33.98|6
1738719940000|2025-02-05 01:45:40|34.28|34|34.26|33.98|34.28|34|34.26|33.98|5
1738719950000|2025-02-05 01:45:50|34.25|33.97|34.24|33.96|34.25|33.97|34.23|33.95|3
1738719960000|2025-02-05 01:46:00|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|3
1738719970000|2025-02-05 01:46:10|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|3
1738719980000|2025-02-05 01:46:20|34.25|33.97|34.28|34|34.28|34|34.25|33.97|4
1738719990000|2025-02-05 01:46:30|34.29|34.01|34.27|33.99|34.29|34.01|34.27|33.99|3
1738720000000|2025-02-05 01:46:40|34.26|33.98|34.28|34|34.28|34|34.26|33.98|5
1738720010000|2025-02-05 01:46:50|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738720020000|2025-02-05 01:47:00|34.28|34|34.27|33.99|34.28|34|34.25|33.97|6
1738720030000|2025-02-05 01:47:10|34.28|34|34.3|34.02|34.3|34.02|34.28|34|3
1738720040000|2025-02-05 01:47:20|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738720050000|2025-02-05 01:47:30|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738720060000|2025-02-05 01:47:40|34.32|34.04|34.34|34.06|34.34|34.06|34.32|34.04|2
1738720070000|2025-02-05 01:47:50|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|4
1738720080000|2025-02-05 01:48:00|34.33|34.05|34.33|34.05|34.34|34.06|34.33|34.05|3
1738720090000|2025-02-05 01:48:10|34.32|34.04|34.31|34.03|34.32|34.04|34.3|34.02|4
1738720100000|2025-02-05 01:48:20|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738720110000|2025-02-05 01:48:30|34.34|34.06|34.36|34.08|34.36|34.08|34.34|34.06|3
1738720120000|2025-02-05 01:48:40|34.35|34.07|34.37|34.09|34.37|34.09|34.35|34.07|7
1738720130000|2025-02-05 01:48:50|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738720150000|2025-02-05 01:49:10|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738720170000|2025-02-05 01:49:30|34.38|34.1|34.39|34.11|34.39|34.11|34.37|34.09|4
1738720210000|2025-02-05 01:50:10|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738720220000|2025-02-05 01:50:20|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|2
1738720230000|2025-02-05 01:50:30|34.39|34.11|34.39|34.11|34.4|34.12|34.39|34.11|3
1738720240000|2025-02-05 01:50:40|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738720250000|2025-02-05 01:50:50|34.37|34.09|34.34|34.06|34.37|34.09|34.34|34.06|4
1738720260000|2025-02-05 01:51:00|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|2
1738720270000|2025-02-05 01:51:10|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|2
1738720280000|2025-02-05 01:51:20|34.37|34.09|34.37|34.09|34.37|34.09|34.36|34.08|3
1738720290000|2025-02-05 01:51:30|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|2
1738720300000|2025-02-05 01:51:40|34.39|34.11|34.37|34.09|34.39|34.11|34.37|34.09|3
1738720310000|2025-02-05 01:51:50|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|3
1738720320000|2025-02-05 01:52:00|34.33|34.05|34.3|34.02|34.33|34.05|34.3|34.02|6
1738720340000|2025-02-05 01:52:20|34.29|34.01|34.29|34.01|34.29|34.01|34.28|34|3
1738720350000|2025-02-05 01:52:30|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738720360000|2025-02-05 01:52:40|34.31|34.03|34.29|34.01|34.31|34.03|34.29|34.01|3
1738720370000|2025-02-05 01:52:50|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738720380000|2025-02-05 01:53:00|34.29|34.01|34.29|34.01|34.29|34.01|34.28|34|3
1738720390000|2025-02-05 01:53:10|34.3|34.02|34.28|34|34.3|34.02|34.28|34|3
1738720400000|2025-02-05 01:53:20|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738720410000|2025-02-05 01:53:30|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|4
1738720420000|2025-02-05 01:53:40|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738720430000|2025-02-05 01:53:50|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738720450000|2025-02-05 01:54:10|34.24|33.96|34.23|33.95|34.24|33.96|34.22|33.94|6
1738720460000|2025-02-05 01:54:20|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|2
1738720470000|2025-02-05 01:54:30|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738720480000|2025-02-05 01:54:40|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|4
1738720490000|2025-02-05 01:54:50|34.21|33.93|34.21|33.93|34.21|33.93|34.2|33.92|5
1738720500000|2025-02-05 01:55:00|34.22|33.94|34.24|33.96|34.24|33.96|34.21|33.93|4
1738720510000|2025-02-05 01:55:10|34.23|33.95|34.23|33.95|34.24|33.96|34.22|33.94|5
1738720530000|2025-02-05 01:55:30|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738720540000|2025-02-05 01:55:40|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|4
1738720550000|2025-02-05 01:55:50|34.25|33.97|34.23|33.95|34.25|33.97|34.23|33.95|5
1738720560000|2025-02-05 01:56:00|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738720570000|2025-02-05 01:56:10|34.21|33.93|34.21|33.93|34.21|33.93|34.2|33.92|3
1738720580000|2025-02-05 01:56:20|34.22|33.94|34.24|33.96|34.24|33.96|34.22|33.94|3
1738720600000|2025-02-05 01:56:40|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|2
1738720610000|2025-02-05 01:56:50|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738720620000|2025-02-05 01:57:00|34.24|33.96|34.21|33.93|34.24|33.96|34.21|33.93|3
1738720640000|2025-02-05 01:57:20|34.22|33.94|34.19|33.91|34.22|33.94|34.19|33.91|4
1738720650000|2025-02-05 01:57:30|34.18|33.9|34.11|33.83|34.18|33.9|34.11|33.83|7
1738720660000|2025-02-05 01:57:40|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738720670000|2025-02-05 01:57:50|34.11|33.83|34.11|33.83|34.12|33.84|34.11|33.83|3
1738720680000|2025-02-05 01:58:00|34.1|33.82|34.15|33.87|34.15|33.87|34.1|33.82|6
1738720690000|2025-02-05 01:58:10|34.14|33.86|34.14|33.86|34.14|33.86|34.13|33.85|3
1738720700000|2025-02-05 01:58:20|34.13|33.85|34.17|33.89|34.18|33.9|34.13|33.85|9
1738720710000|2025-02-05 01:58:30|34.16|33.88|34.14|33.86|34.16|33.88|34.13|33.85|5
1738720720000|2025-02-05 01:58:40|34.15|33.87|34.13|33.85|34.15|33.87|34.13|33.85|7
1738720730000|2025-02-05 01:58:50|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738720740000|2025-02-05 01:59:00|34.16|33.88|34.17|33.89|34.17|33.89|34.12|33.84|9
1738720750000|2025-02-05 01:59:10|34.16|33.88|34.14|33.86|34.17|33.89|34.14|33.86|5
1738720760000|2025-02-05 01:59:20|34.13|33.85|34.13|33.85|34.14|33.86|34.13|33.85|3
1738720770000|2025-02-05 01:59:30|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|2
1738720780000|2025-02-05 01:59:40|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|4
1738720790000|2025-02-05 01:59:50|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738720800000|2025-02-05 02:00:00|34.12|33.84|34.11|33.83|34.14|33.86|34.1|33.82|10
1738720810000|2025-02-05 02:00:10|34.1|33.82|34.14|33.86|34.14|33.86|34.1|33.82|5
1738720820000|2025-02-05 02:00:20|34.13|33.85|34.13|33.85|34.15|33.87|34.13|33.85|9
1738720830000|2025-02-05 02:00:30|34.12|33.84|34.12|33.84|34.15|33.87|34.12|33.84|8
1738720840000|2025-02-05 02:00:40|34.11|33.83|34.1|33.82|34.11|33.83|34.08|33.8|6
1738720850000|2025-02-05 02:00:50|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738720860000|2025-02-05 02:01:00|34.15|33.87|34.15|33.87|34.16|33.88|34.14|33.86|7
1738720870000|2025-02-05 02:01:10|34.16|33.88|34.17|33.89|34.18|33.9|34.16|33.88|6
1738720880000|2025-02-05 02:01:20|34.18|33.9|34.19|33.91|34.19|33.91|34.18|33.9|4
1738720890000|2025-02-05 02:01:30|34.2|33.92|34.18|33.9|34.2|33.92|34.18|33.9|5
1738720900000|2025-02-05 02:01:40|34.19|33.91|34.21|33.93|34.21|33.93|34.19|33.91|2
1738720910000|2025-02-05 02:01:50|34.22|33.94|34.23|33.95|34.24|33.96|34.22|33.94|6
1738720920000|2025-02-05 02:02:00|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|4
1738720930000|2025-02-05 02:02:10|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|5
1738720940000|2025-02-05 02:02:20|34.23|33.95|34.21|33.93|34.24|33.96|34.21|33.93|5
1738720950000|2025-02-05 02:02:30|34.22|33.94|34.2|33.92|34.23|33.95|34.2|33.92|7
1738720960000|2025-02-05 02:02:40|34.19|33.91|34.17|33.89|34.19|33.91|34.17|33.89|8
1738720970000|2025-02-05 02:02:50|34.16|33.88|34.18|33.9|34.18|33.9|34.16|33.88|3
1738720980000|2025-02-05 02:03:00|34.17|33.89|34.16|33.88|34.17|33.89|34.15|33.87|8
1738720990000|2025-02-05 02:03:10|34.17|33.89|34.15|33.87|34.17|33.89|34.15|33.87|7
1738721000000|2025-02-05 02:03:20|34.14|33.86|34.16|33.88|34.16|33.88|34.14|33.86|7
1738721010000|2025-02-05 02:03:30|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|2
1738721020000|2025-02-05 02:03:40|34.13|33.85|34.15|33.87|34.15|33.87|34.13|33.85|7
1738721030000|2025-02-05 02:03:50|34.16|33.88|34.17|33.89|34.18|33.9|34.16|33.88|8
1738721040000|2025-02-05 02:04:00|34.16|33.88|34.21|33.93|34.21|33.93|34.16|33.88|8
1738721050000|2025-02-05 02:04:10|34.2|33.92|34.17|33.89|34.2|33.92|34.17|33.89|4
1738721060000|2025-02-05 02:04:20|34.18|33.9|34.15|33.87|34.18|33.9|34.15|33.87|6
1738721070000|2025-02-05 02:04:30|34.14|33.86|34.12|33.84|34.15|33.87|34.12|33.84|5
1738721080000|2025-02-05 02:04:40|34.13|33.85|34.1|33.82|34.14|33.86|34.1|33.82|6
1738721090000|2025-02-05 02:04:50|34.09|33.81|34.12|33.84|34.12|33.84|34.08|33.8|9
1738721100000|2025-02-05 02:05:00|34.11|33.83|34.15|33.87|34.15|33.87|34.11|33.83|7
1738721110000|2025-02-05 02:05:10|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|4
1738721120000|2025-02-05 02:05:20|34.14|33.86|34.14|33.86|34.16|33.88|34.14|33.86|6
1738721130000|2025-02-05 02:05:30|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|2
1738721140000|2025-02-05 02:05:40|34.16|33.88|34.16|33.88|34.16|33.88|34.14|33.86|5
1738721150000|2025-02-05 02:05:50|34.17|33.89|34.15|33.87|34.17|33.89|34.15|33.87|5
1738721160000|2025-02-05 02:06:00|34.16|33.88|34.13|33.85|34.16|33.88|34.13|33.85|5
1738721170000|2025-02-05 02:06:10|34.12|33.84|34.12|33.84|34.12|33.84|34.11|33.83|3
1738721180000|2025-02-05 02:06:20|34.11|33.83|34.14|33.86|34.15|33.87|34.11|33.83|8
1738721190000|2025-02-05 02:06:30|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738721210000|2025-02-05 02:06:50|34.18|33.9|34.21|33.93|34.21|33.93|34.18|33.9|6
1738721220000|2025-02-05 02:07:00|34.2|33.92|34.2|33.92|34.2|33.92|34.18|33.9|13
1738721230000|2025-02-05 02:07:10|34.21|33.93|34.19|33.91|34.22|33.94|34.19|33.91|9
1738721240000|2025-02-05 02:07:20|34.2|33.92|34.19|33.91|34.21|33.93|34.19|33.91|6
1738721250000|2025-02-05 02:07:30|34.18|33.9|34.15|33.87|34.18|33.9|34.15|33.87|6
1738721260000|2025-02-05 02:07:40|34.16|33.88|34.16|33.88|34.16|33.88|34.15|33.87|7
1738721270000|2025-02-05 02:07:50|34.17|33.89|34.17|33.89|34.17|33.89|34.16|33.88|7
1738721280000|2025-02-05 02:08:00|34.16|33.88|34.18|33.9|34.18|33.9|34.16|33.88|4
1738721290000|2025-02-05 02:08:10|34.19|33.91|34.24|33.96|34.24|33.96|34.19|33.91|10
1738721300000|2025-02-05 02:08:20|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|3
1738721310000|2025-02-05 02:08:30|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738721320000|2025-02-05 02:08:40|34.23|33.95|34.24|33.96|34.25|33.97|34.23|33.95|4
1738721330000|2025-02-05 02:08:50|34.26|33.98|34.25|33.97|34.27|33.99|34.25|33.97|6
1738721340000|2025-02-05 02:09:00|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|8
1738721350000|2025-02-05 02:09:10|34.24|33.96|34.23|33.95|34.24|33.96|34.22|33.94|10
1738721360000|2025-02-05 02:09:20|34.24|33.96|34.26|33.98|34.27|33.99|34.24|33.96|6
1738721370000|2025-02-05 02:09:30|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|2
1738721380000|2025-02-05 02:09:40|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|4
1738721400000|2025-02-05 02:10:00|34.24|33.96|34.25|33.97|34.25|33.97|34.22|33.94|8
1738721410000|2025-02-05 02:10:10|34.24|33.96|34.25|33.97|34.25|33.97|34.23|33.95|4
1738721420000|2025-02-05 02:10:20|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738721430000|2025-02-05 02:10:30|34.26|33.98|34.23|33.95|34.26|33.98|34.23|33.95|3
1738721440000|2025-02-05 02:10:40|34.22|33.94|34.2|33.92|34.22|33.94|34.2|33.92|7
1738721450000|2025-02-05 02:10:50|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|3
1738721460000|2025-02-05 02:11:00|34.22|33.94|34.19|33.91|34.22|33.94|34.19|33.91|10
1738721470000|2025-02-05 02:11:10|34.18|33.9|34.2|33.92|34.2|33.92|34.18|33.9|2
1738721480000|2025-02-05 02:11:20|34.21|33.93|34.2|33.92|34.21|33.93|34.19|33.91|6
1738721490000|2025-02-05 02:11:30|34.19|33.91|34.18|33.9|34.2|33.92|34.17|33.89|5
1738721500000|2025-02-05 02:11:40|34.17|33.89|34.15|33.87|34.17|33.89|34.15|33.87|2
1738721510000|2025-02-05 02:11:50|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|2
1738721520000|2025-02-05 02:12:00|34.18|33.9|34.16|33.88|34.19|33.91|34.16|33.88|7
1738721530000|2025-02-05 02:12:10|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738721540000|2025-02-05 02:12:20|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738721550000|2025-02-05 02:12:30|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738721560000|2025-02-05 02:12:40|34.17|33.89|34.16|33.88|34.17|33.89|34.16|33.88|2
1738721570000|2025-02-05 02:12:50|34.15|33.87|34.14|33.86|34.16|33.88|34.14|33.86|12
1738721580000|2025-02-05 02:13:00|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|2
1738721600000|2025-02-05 02:13:20|34.15|33.87|34.17|33.89|34.17|33.89|34.15|33.87|5
1738721610000|2025-02-05 02:13:30|34.16|33.88|34.16|33.88|34.17|33.89|34.14|33.86|7
1738721620000|2025-02-05 02:13:40|34.17|33.89|34.16|33.88|34.17|33.89|34.15|33.87|7
1738721630000|2025-02-05 02:13:50|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|4
1738721640000|2025-02-05 02:14:00|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738721650000|2025-02-05 02:14:10|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738721660000|2025-02-05 02:14:20|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738721690000|2025-02-05 02:14:50|34.11|33.83|34.11|33.83|34.12|33.84|34.11|33.83|3
1738721710000|2025-02-05 02:15:10|34.08|33.8|34.06|33.78|34.09|33.81|34.06|33.78|6
1738721720000|2025-02-05 02:15:20|34.07|33.79|34.09|33.81|34.09|33.81|34.06|33.78|7
1738721730000|2025-02-05 02:15:30|34.1|33.82|34.11|33.83|34.11|33.83|34.09|33.81|4
1738721740000|2025-02-05 02:15:40|34.12|33.84|34.13|33.85|34.14|33.86|34.12|33.84|5
1738721750000|2025-02-05 02:15:50|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738721760000|2025-02-05 02:16:00|34.11|33.83|34.11|33.83|34.11|33.83|34.08|33.8|6
1738721770000|2025-02-05 02:16:10|34.08|33.8|34.06|33.78|34.08|33.8|34.06|33.78|3
1738721780000|2025-02-05 02:16:20|34.05|33.77|34.03|33.75|34.05|33.77|34.03|33.75|7
1738721790000|2025-02-05 02:16:30|34.02|33.74|34.03|33.75|34.04|33.76|34.01|33.73|5
1738721800000|2025-02-05 02:16:40|34.04|33.76|34.08|33.8|34.09|33.81|34.04|33.76|6
1738721810000|2025-02-05 02:16:50|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|4
1738721820000|2025-02-05 02:17:00|34.09|33.81|34.11|33.83|34.12|33.84|34.09|33.81|5
1738721830000|2025-02-05 02:17:10|34.1|33.82|34.12|33.84|34.12|33.84|34.1|33.82|5
1738721840000|2025-02-05 02:17:20|34.13|33.85|34.13|33.85|34.13|33.85|34.12|33.84|3
1738721850000|2025-02-05 02:17:30|34.12|33.84|34.1|33.82|34.12|33.84|34.09|33.81|9
1738721860000|2025-02-05 02:17:40|34.09|33.81|34.06|33.78|34.1|33.82|34.06|33.78|8
1738721870000|2025-02-05 02:17:50|34.07|33.79|34.02|33.74|34.07|33.79|34.02|33.74|7
1738721880000|2025-02-05 02:18:00|34.03|33.75|34.02|33.74|34.05|33.77|34.02|33.74|8
1738721890000|2025-02-05 02:18:10|34.03|33.75|34.04|33.76|34.05|33.77|34.03|33.75|4
1738721900000|2025-02-05 02:18:20|34.03|33.75|34.05|33.77|34.07|33.79|34.03|33.75|7
1738721910000|2025-02-05 02:18:30|34.06|33.78|34.07|33.79|34.08|33.8|34.05|33.77|8
1738721920000|2025-02-05 02:18:40|34.08|33.8|34.06|33.78|34.09|33.81|34.06|33.78|5
1738721930000|2025-02-05 02:18:50|34.08|33.8|34.04|33.76|34.08|33.8|34.04|33.76|10
1738721940000|2025-02-05 02:19:00|34.03|33.75|34.08|33.8|34.08|33.8|34.03|33.75|6
1738721950000|2025-02-05 02:19:10|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|6
1738721960000|2025-02-05 02:19:20|34.06|33.78|34.03|33.75|34.06|33.78|34.03|33.75|4
1738721970000|2025-02-05 02:19:30|34.02|33.74|34.02|33.74|34.03|33.75|34.02|33.74|5
1738721980000|2025-02-05 02:19:40|34.01|33.73|34.03|33.75|34.04|33.76|34.01|33.73|3
1738721990000|2025-02-05 02:19:50|34.02|33.74|34.01|33.73|34.02|33.74|34.01|33.73|4
1738722000000|2025-02-05 02:20:00|34.02|33.74|34.06|33.78|34.06|33.78|34.01|33.73|10
1738722010000|2025-02-05 02:20:10|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|2
1738722020000|2025-02-05 02:20:20|34.05|33.77|34.05|33.77|34.08|33.8|34.04|33.76|10
1738722030000|2025-02-05 02:20:30|34.06|33.78|34.05|33.77|34.06|33.78|34.05|33.77|2
1738722040000|2025-02-05 02:20:40|34.06|33.78|34.06|33.78|34.1|33.82|34.06|33.78|8
1738722050000|2025-02-05 02:20:50|34.05|33.77|34.03|33.75|34.05|33.77|34.02|33.74|9
1738722070000|2025-02-05 02:21:10|34.02|33.74|34|33.72|34.02|33.74|34|33.72|8
1738722080000|2025-02-05 02:21:20|34.01|33.73|34.04|33.76|34.04|33.76|34|33.72|12
1738722090000|2025-02-05 02:21:30|34.05|33.77|34.06|33.78|34.06|33.78|34.03|33.75|9
1738722100000|2025-02-05 02:21:40|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|4
1738722110000|2025-02-05 02:21:50|34.05|33.77|34.03|33.75|34.05|33.77|34.03|33.75|6
1738722120000|2025-02-05 02:22:00|34.04|33.76|34.09|33.81|34.09|33.81|34.04|33.76|8
1738722130000|2025-02-05 02:22:10|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738722140000|2025-02-05 02:22:20|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738722160000|2025-02-05 02:22:40|34.1|33.82|34.11|33.83|34.12|33.84|34.1|33.82|6
1738722170000|2025-02-05 02:22:50|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738722180000|2025-02-05 02:23:00|34.1|33.82|34.1|33.82|34.1|33.82|34.09|33.81|5
1738722190000|2025-02-05 02:23:10|34.09|33.81|34.02|33.74|34.09|33.81|34.02|33.74|9
1738722200000|2025-02-05 02:23:20|34.03|33.75|34.04|33.76|34.04|33.76|34.02|33.74|6
1738722210000|2025-02-05 02:23:30|34.03|33.75|34.02|33.74|34.03|33.75|34.01|33.73|6
1738722220000|2025-02-05 02:23:40|34.01|33.73|33.99|33.71|34.02|33.74|33.98|33.7|6
1738722230000|2025-02-05 02:23:50|33.98|33.7|33.99|33.71|33.99|33.71|33.98|33.7|2
1738722240000|2025-02-05 02:24:00|34|33.72|33.99|33.71|34.01|33.73|33.99|33.71|4
1738722250000|2025-02-05 02:24:10|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|4
1738722260000|2025-02-05 02:24:20|33.98|33.7|33.95|33.67|33.98|33.7|33.94|33.66|12
1738722270000|2025-02-05 02:24:30|33.94|33.66|33.91|33.63|33.94|33.66|33.91|33.63|4
1738722280000|2025-02-05 02:24:40|33.92|33.64|33.93|33.65|33.93|33.65|33.91|33.63|10
1738722290000|2025-02-05 02:24:50|33.92|33.64|33.94|33.66|33.95|33.67|33.92|33.64|7
1738722300000|2025-02-05 02:25:00|33.95|33.67|33.96|33.68|33.98|33.7|33.94|33.66|9
1738722310000|2025-02-05 02:25:10|33.95|33.67|33.95|33.67|33.96|33.68|33.94|33.66|5
1738722320000|2025-02-05 02:25:20|33.96|33.68|33.94|33.66|33.96|33.68|33.93|33.65|5
1738722330000|2025-02-05 02:25:30|33.95|33.67|33.94|33.66|33.95|33.67|33.94|33.66|4
1738722340000|2025-02-05 02:25:40|33.95|33.67|33.95|33.67|33.95|33.67|33.94|33.66|3
1738722360000|2025-02-05 02:26:00|33.96|33.68|33.99|33.71|34.01|33.73|33.96|33.68|8
1738722370000|2025-02-05 02:26:10|34|33.72|34|33.72|34|33.72|34|33.72|1
1738722380000|2025-02-05 02:26:20|33.99|33.71|34.01|33.73|34.01|33.73|33.98|33.7|5
1738722390000|2025-02-05 02:26:30|34.02|33.74|34.01|33.73|34.02|33.74|34|33.72|6
1738722400000|2025-02-05 02:26:40|34.02|33.74|34.04|33.76|34.04|33.76|34.02|33.74|5
1738722410000|2025-02-05 02:26:50|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738722420000|2025-02-05 02:27:00|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|4
1738722430000|2025-02-05 02:27:10|34.05|33.77|34.07|33.79|34.07|33.79|34.05|33.77|5
1738722440000|2025-02-05 02:27:20|34.06|33.78|34.08|33.8|34.08|33.8|34.05|33.77|7
1738722450000|2025-02-05 02:27:30|34.09|33.81|34.09|33.81|34.11|33.83|34.09|33.81|7
1738722460000|2025-02-05 02:27:40|34.08|33.8|34.07|33.79|34.09|33.81|34.06|33.78|6
1738722470000|2025-02-05 02:27:50|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|4
1738722480000|2025-02-05 02:28:00|34.08|33.8|34.09|33.81|34.09|33.81|34.07|33.79|4
1738722490000|2025-02-05 02:28:10|34.11|33.83|34.1|33.82|34.11|33.83|34.09|33.81|4
1738722500000|2025-02-05 02:28:20|34.11|33.83|34.13|33.85|34.13|33.85|34.1|33.82|9
1738722510000|2025-02-05 02:28:30|34.15|33.87|34.13|33.85|34.15|33.87|34.13|33.85|7
1738722520000|2025-02-05 02:28:40|34.12|33.84|34.12|33.84|34.12|33.84|34.11|33.83|3
1738722530000|2025-02-05 02:28:50|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738722540000|2025-02-05 02:29:00|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|6
1738722550000|2025-02-05 02:29:10|34.12|33.84|34.15|33.87|34.15|33.87|34.12|33.84|3
1738722560000|2025-02-05 02:29:20|34.16|33.88|34.15|33.87|34.16|33.88|34.15|33.87|4
1738722570000|2025-02-05 02:29:30|34.14|33.86|34.15|33.87|34.15|33.87|34.13|33.85|4
1738722580000|2025-02-05 02:29:40|34.16|33.88|34.15|33.87|34.16|33.88|34.14|33.86|4
1738722590000|2025-02-05 02:29:50|34.16|33.88|34.15|33.87|34.16|33.88|34.15|33.87|2
1738722600000|2025-02-05 02:30:00|34.13|33.85|34.13|33.85|34.15|33.87|34.13|33.85|7
1738722610000|2025-02-05 02:30:10|34.14|33.86|34.15|33.87|34.15|33.87|34.13|33.85|4
1738722620000|2025-02-05 02:30:20|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738722630000|2025-02-05 02:30:30|34.17|33.89|34.2|33.92|34.2|33.92|34.17|33.89|4
1738722640000|2025-02-05 02:30:40|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|2
1738722650000|2025-02-05 02:30:50|34.19|33.91|34.19|33.91|34.2|33.92|34.18|33.9|5
1738722660000|2025-02-05 02:31:00|34.2|33.92|34.23|33.95|34.23|33.95|34.2|33.92|4
1738722670000|2025-02-05 02:31:10|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738722680000|2025-02-05 02:31:20|34.22|33.94|34.19|33.91|34.22|33.94|34.19|33.91|4
1738722690000|2025-02-05 02:31:30|34.2|33.92|34.24|33.96|34.24|33.96|34.2|33.92|5
1738722700000|2025-02-05 02:31:40|34.25|33.97|34.27|33.99|34.28|34|34.25|33.97|4
1738722710000|2025-02-05 02:31:50|34.26|33.98|34.25|33.97|34.26|33.98|34.24|33.96|4
1738722720000|2025-02-05 02:32:00|34.24|33.96|34.21|33.93|34.25|33.97|34.21|33.93|5
1738722730000|2025-02-05 02:32:10|34.22|33.94|34.2|33.92|34.22|33.94|34.19|33.91|7
1738722740000|2025-02-05 02:32:20|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|3
1738722750000|2025-02-05 02:32:30|34.22|33.94|34.2|33.92|34.23|33.95|34.2|33.92|5
1738722760000|2025-02-05 02:32:40|34.21|33.93|34.19|33.91|34.21|33.93|34.19|33.91|5
1738722770000|2025-02-05 02:32:50|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|2
1738722780000|2025-02-05 02:33:00|34.18|33.9|34.21|33.93|34.21|33.93|34.18|33.9|4
1738722790000|2025-02-05 02:33:10|34.22|33.94|34.24|33.96|34.24|33.96|34.22|33.94|3
1738722800000|2025-02-05 02:33:20|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|4
1738722810000|2025-02-05 02:33:30|34.21|33.93|34.23|33.95|34.23|33.95|34.2|33.92|7
1738722820000|2025-02-05 02:33:40|34.22|33.94|34.2|33.92|34.22|33.94|34.19|33.91|5
1738722830000|2025-02-05 02:33:50|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738722840000|2025-02-05 02:34:00|34.18|33.9|34.17|33.89|34.18|33.9|34.16|33.88|6
1738722850000|2025-02-05 02:34:10|34.18|33.9|34.19|33.91|34.2|33.92|34.17|33.89|5
1738722860000|2025-02-05 02:34:20|34.2|33.92|34.24|33.96|34.25|33.97|34.19|33.91|12
1738722870000|2025-02-05 02:34:30|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738722880000|2025-02-05 02:34:40|34.21|33.93|34.25|33.97|34.25|33.97|34.21|33.93|8
1738722890000|2025-02-05 02:34:50|34.24|33.96|34.22|33.94|34.24|33.96|34.22|33.94|3
1738722910000|2025-02-05 02:35:10|34.19|33.91|34.19|33.91|34.19|33.91|34.18|33.9|3
1738722920000|2025-02-05 02:35:20|34.2|33.92|34.23|33.95|34.23|33.95|34.2|33.92|3
1738722930000|2025-02-05 02:35:30|34.22|33.94|34.2|33.92|34.22|33.94|34.2|33.92|3
1738722940000|2025-02-05 02:35:40|34.21|33.93|34.23|33.95|34.24|33.96|34.21|33.93|4
1738722950000|2025-02-05 02:35:50|34.22|33.94|34.2|33.92|34.22|33.94|34.2|33.92|3
1738722960000|2025-02-05 02:36:00|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|4
1738722970000|2025-02-05 02:36:10|34.19|33.91|34.24|33.96|34.24|33.96|34.19|33.91|7
1738722980000|2025-02-05 02:36:20|34.25|33.97|34.3|34.02|34.31|34.03|34.25|33.97|11
1738722990000|2025-02-05 02:36:30|34.29|34.01|34.32|34.04|34.32|34.04|34.29|34.01|6
1738723000000|2025-02-05 02:36:40|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|4
1738723010000|2025-02-05 02:36:50|34.29|34.01|34.27|33.99|34.29|34.01|34.27|33.99|5
1738723020000|2025-02-05 02:37:00|34.26|33.98|34.27|33.99|34.27|33.99|34.25|33.97|6
1738723030000|2025-02-05 02:37:10|34.28|34|34.3|34.02|34.3|34.02|34.28|34|3
1738723040000|2025-02-05 02:37:20|34.31|34.03|34.33|34.05|34.33|34.05|34.31|34.03|3
1738723050000|2025-02-05 02:37:30|34.32|34.04|34.33|34.05|34.34|34.06|34.32|34.04|6
1738723060000|2025-02-05 02:37:40|34.32|34.04|34.29|34.01|34.32|34.04|34.29|34.01|4
1738723070000|2025-02-05 02:37:50|34.3|34.02|34.3|34.02|34.31|34.03|34.29|34.01|7
1738723080000|2025-02-05 02:38:00|34.29|34.01|34.28|34|34.29|34.01|34.28|34|4
1738723090000|2025-02-05 02:38:10|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738723100000|2025-02-05 02:38:20|34.29|34.01|34.27|33.99|34.29|34.01|34.27|33.99|7
1738723110000|2025-02-05 02:38:30|34.28|34|34.25|33.97|34.28|34|34.25|33.97|4
1738723120000|2025-02-05 02:38:40|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738723130000|2025-02-05 02:38:50|34.28|34|34.27|33.99|34.28|34|34.27|33.99|2
1738723140000|2025-02-05 02:39:00|34.29|34.01|34.27|33.99|34.29|34.01|34.27|33.99|5
1738723150000|2025-02-05 02:39:10|34.28|34|34.27|33.99|34.28|34|34.27|33.99|2
1738723160000|2025-02-05 02:39:20|34.26|33.98|34.26|33.98|34.27|33.99|34.25|33.97|5
1738723170000|2025-02-05 02:39:30|34.27|33.99|34.26|33.98|34.28|34|34.26|33.98|4
1738723180000|2025-02-05 02:39:40|34.27|33.99|34.3|34.02|34.3|34.02|34.27|33.99|4
1738723190000|2025-02-05 02:39:50|34.29|34.01|34.28|34|34.29|34.01|34.28|34|2
1738723200000|2025-02-05 02:40:00|34.29|34.01|34.27|33.99|34.29|34.01|34.26|33.98|13
1738723210000|2025-02-05 02:40:10|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738723220000|2025-02-05 02:40:20|34.24|33.96|34.25|33.97|34.25|33.97|34.23|33.95|8
1738723230000|2025-02-05 02:40:30|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738723240000|2025-02-05 02:40:40|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|3
1738723260000|2025-02-05 02:41:00|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738723270000|2025-02-05 02:41:10|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738723280000|2025-02-05 02:41:20|34.24|33.96|34.27|33.99|34.27|33.99|34.24|33.96|4
1738723290000|2025-02-05 02:41:30|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738723300000|2025-02-05 02:41:40|34.24|33.96|34.24|33.96|34.24|33.96|34.23|33.95|3
1738723310000|2025-02-05 02:41:50|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738723320000|2025-02-05 02:42:00|34.22|33.94|34.22|33.94|34.23|33.95|34.21|33.93|7
1738723330000|2025-02-05 02:42:10|34.23|33.95|34.26|33.98|34.26|33.98|34.22|33.94|6
1738723340000|2025-02-05 02:42:20|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|2
1738723350000|2025-02-05 02:42:30|34.27|33.99|34.28|34|34.28|34|34.26|33.98|6
1738723360000|2025-02-05 02:42:40|34.27|33.99|34.28|34|34.29|34.01|34.27|33.99|4
1738723370000|2025-02-05 02:42:50|34.27|33.99|34.29|34.01|34.29|34.01|34.27|33.99|5
1738723380000|2025-02-05 02:43:00|34.3|34.02|34.28|34|34.3|34.02|34.28|34|5
1738723390000|2025-02-05 02:43:10|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738723400000|2025-02-05 02:43:20|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738723410000|2025-02-05 02:43:30|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|2
1738723430000|2025-02-05 02:43:50|34.31|34.03|34.33|34.05|34.33|34.05|34.31|34.03|3
1738723440000|2025-02-05 02:44:00|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|2
1738723450000|2025-02-05 02:44:10|34.32|34.04|34.32|34.04|34.33|34.05|34.32|34.04|3
1738723460000|2025-02-05 02:44:20|34.31|34.03|34.31|34.03|34.32|34.04|34.31|34.03|3
1738723470000|2025-02-05 02:44:30|34.32|34.04|34.34|34.06|34.34|34.06|34.32|34.04|5
1738723480000|2025-02-05 02:44:40|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|2
1738723500000|2025-02-05 02:45:00|34.35|34.07|34.37|34.09|34.39|34.11|34.35|34.07|9
1738723510000|2025-02-05 02:45:10|34.36|34.08|34.32|34.04|34.36|34.08|34.32|34.04|5
1738723520000|2025-02-05 02:45:20|34.31|34.03|34.31|34.03|34.31|34.03|34.3|34.02|3
1738723530000|2025-02-05 02:45:30|34.3|34.02|34.31|34.03|34.32|34.04|34.3|34.02|4
1738723540000|2025-02-05 02:45:40|34.3|34.02|34.3|34.02|34.3|34.02|34.29|34.01|3
1738723550000|2025-02-05 02:45:50|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738723560000|2025-02-05 02:46:00|34.32|34.04|34.36|34.08|34.36|34.08|34.32|34.04|5
1738723570000|2025-02-05 02:46:10|34.37|34.09|34.4|34.12|34.4|34.12|34.35|34.07|8
1738723580000|2025-02-05 02:46:20|34.41|34.13|34.44|34.16|34.45|34.17|34.41|34.13|6
1738723590000|2025-02-05 02:46:30|34.45|34.17|34.44|34.16|34.45|34.17|34.42|34.14|6
1738723600000|2025-02-05 02:46:40|34.45|34.17|34.44|34.16|34.45|34.17|34.42|34.14|6
1738723610000|2025-02-05 02:46:50|34.43|34.15|34.43|34.15|34.44|34.16|34.43|34.15|5
1738723620000|2025-02-05 02:47:00|34.42|34.14|34.4|34.12|34.42|34.14|34.39|34.11|5
1738723630000|2025-02-05 02:47:10|34.41|34.13|34.41|34.13|34.41|34.13|34.4|34.12|7
1738723640000|2025-02-05 02:47:20|34.42|34.14|34.41|34.13|34.43|34.15|34.41|34.13|4
1738723650000|2025-02-05 02:47:30|34.4|34.12|34.39|34.11|34.4|34.12|34.37|34.09|6
1738723660000|2025-02-05 02:47:40|34.4|34.12|34.4|34.12|34.41|34.13|34.4|34.12|3
1738723670000|2025-02-05 02:47:50|34.41|34.13|34.39|34.11|34.41|34.13|34.38|34.1|7
1738723680000|2025-02-05 02:48:00|34.4|34.12|34.42|34.14|34.42|34.14|34.39|34.11|5
1738723690000|2025-02-05 02:48:10|34.43|34.15|34.46|34.18|34.46|34.18|34.43|34.15|6
1738723700000|2025-02-05 02:48:20|34.45|34.17|34.51|34.23|34.51|34.23|34.45|34.17|12
1738723710000|2025-02-05 02:48:30|34.5|34.22|34.48|34.2|34.5|34.22|34.48|34.2|3
1738723720000|2025-02-05 02:48:40|34.49|34.21|34.51|34.23|34.51|34.23|34.49|34.21|5
1738723730000|2025-02-05 02:48:50|34.52|34.24|34.56|34.28|34.56|34.28|34.52|34.24|5
1738723740000|2025-02-05 02:49:00|34.55|34.27|34.55|34.27|34.55|34.27|34.54|34.26|3
1738723750000|2025-02-05 02:49:10|34.56|34.28|34.57|34.29|34.57|34.29|34.55|34.27|8
1738723760000|2025-02-05 02:49:20|34.56|34.28|34.52|34.24|34.56|34.28|34.51|34.23|7
1738723770000|2025-02-05 02:49:30|34.51|34.23|34.54|34.26|34.54|34.26|34.49|34.21|8
1738723780000|2025-02-05 02:49:40|34.55|34.27|34.56|34.28|34.57|34.29|34.55|34.27|4
1738723790000|2025-02-05 02:49:50|34.57|34.29|34.54|34.26|34.57|34.29|34.54|34.26|8
1738723800000|2025-02-05 02:50:00|34.52|34.24|34.54|34.26|34.54|34.26|34.5|34.22|7
1738723810000|2025-02-05 02:50:10|34.55|34.27|34.55|34.27|34.56|34.28|34.53|34.25|8
1738723820000|2025-02-05 02:50:20|34.54|34.26|34.5|34.22|34.55|34.27|34.5|34.22|9
1738723830000|2025-02-05 02:50:30|34.49|34.21|34.48|34.2|34.49|34.21|34.48|34.2|2
1738723840000|2025-02-05 02:50:40|34.49|34.21|34.47|34.19|34.5|34.22|34.47|34.19|5
1738723850000|2025-02-05 02:50:50|34.46|34.18|34.47|34.19|34.47|34.19|34.45|34.17|6
1738723860000|2025-02-05 02:51:00|34.46|34.18|34.47|34.19|34.47|34.19|34.44|34.16|8
1738723870000|2025-02-05 02:51:10|34.48|34.2|34.49|34.21|34.5|34.22|34.47|34.19|8
1738723880000|2025-02-05 02:51:20|34.47|34.19|34.47|34.19|34.48|34.2|34.47|34.19|5
1738723890000|2025-02-05 02:51:30|34.46|34.18|34.45|34.17|34.47|34.19|34.45|34.17|6
1738723900000|2025-02-05 02:51:40|34.43|34.15|34.43|34.15|34.44|34.16|34.43|34.15|3
1738723910000|2025-02-05 02:51:50|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738723920000|2025-02-05 02:52:00|34.43|34.15|34.45|34.17|34.45|34.17|34.42|34.14|5
1738723930000|2025-02-05 02:52:10|34.43|34.15|34.43|34.15|34.45|34.17|34.41|34.13|9
1738723940000|2025-02-05 02:52:20|34.42|34.14|34.43|34.15|34.43|34.15|34.42|34.14|2
1738723960000|2025-02-05 02:52:40|34.41|34.13|34.43|34.15|34.43|34.15|34.41|34.13|3
1738723970000|2025-02-05 02:52:50|34.42|34.14|34.42|34.14|34.43|34.15|34.42|34.14|3
1738723980000|2025-02-05 02:53:00|34.43|34.15|34.44|34.16|34.44|34.16|34.4|34.12|10
1738723990000|2025-02-05 02:53:10|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|2
1738724000000|2025-02-05 02:53:20|34.45|34.17|34.46|34.18|34.47|34.19|34.44|34.16|7
1738724010000|2025-02-05 02:53:30|34.47|34.19|34.48|34.2|34.49|34.21|34.47|34.19|8
1738724020000|2025-02-05 02:53:40|34.5|34.22|34.47|34.19|34.5|34.22|34.47|34.19|6
1738724030000|2025-02-05 02:53:50|34.46|34.18|34.46|34.18|34.46|34.18|34.45|34.17|3
1738724040000|2025-02-05 02:54:00|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|3
1738724050000|2025-02-05 02:54:10|34.46|34.18|34.48|34.2|34.48|34.2|34.46|34.18|3
1738724060000|2025-02-05 02:54:20|34.49|34.21|34.48|34.2|34.49|34.21|34.48|34.2|2
1738724070000|2025-02-05 02:54:30|34.49|34.21|34.53|34.25|34.53|34.25|34.49|34.21|5
1738724080000|2025-02-05 02:54:40|34.52|34.24|34.52|34.24|34.53|34.25|34.52|34.24|7
1738724090000|2025-02-05 02:54:50|34.51|34.23|34.49|34.21|34.51|34.23|34.49|34.21|3
1738724100000|2025-02-05 02:55:00|34.5|34.22|34.53|34.25|34.55|34.27|34.5|34.22|12
1738724110000|2025-02-05 02:55:10|34.54|34.26|34.55|34.27|34.55|34.27|34.53|34.25|4
1738724120000|2025-02-05 02:55:20|34.56|34.28|34.57|34.29|34.58|34.3|34.56|34.28|6
1738724130000|2025-02-05 02:55:30|34.58|34.3|34.58|34.3|34.59|34.31|34.58|34.3|3
1738724140000|2025-02-05 02:55:40|34.57|34.29|34.57|34.29|34.57|34.29|34.56|34.28|3
1738724150000|2025-02-05 02:55:50|34.55|34.27|34.57|34.29|34.57|34.29|34.54|34.26|5
1738724160000|2025-02-05 02:56:00|34.56|34.28|34.56|34.28|34.56|34.28|34.53|34.25|6
1738724170000|2025-02-05 02:56:10|34.55|34.27|34.52|34.24|34.56|34.28|34.52|34.24|6
1738724180000|2025-02-05 02:56:20|34.53|34.25|34.54|34.26|34.54|34.26|34.53|34.25|4
1738724190000|2025-02-05 02:56:30|34.53|34.25|34.53|34.25|34.54|34.26|34.53|34.25|3
1738724200000|2025-02-05 02:56:40|34.54|34.26|34.54|34.26|34.54|34.26|34.53|34.25|9
1738724210000|2025-02-05 02:56:50|34.53|34.25|34.53|34.25|34.54|34.26|34.52|34.24|11
1738724220000|2025-02-05 02:57:00|34.52|34.24|34.49|34.21|34.53|34.25|34.49|34.21|10
1738724230000|2025-02-05 02:57:10|34.5|34.22|34.49|34.21|34.5|34.22|34.48|34.2|10
1738724240000|2025-02-05 02:57:20|34.5|34.22|34.5|34.22|34.5|34.22|34.5|34.22|1
1738724250000|2025-02-05 02:57:30|34.51|34.23|34.5|34.22|34.52|34.24|34.5|34.22|8
1738724260000|2025-02-05 02:57:40|34.52|34.24|34.5|34.22|34.52|34.24|34.5|34.22|3
1738724270000|2025-02-05 02:57:50|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738724280000|2025-02-05 02:58:00|34.48|34.2|34.48|34.2|34.49|34.21|34.48|34.2|3
1738724290000|2025-02-05 02:58:10|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738724300000|2025-02-05 02:58:20|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738724310000|2025-02-05 02:58:30|34.46|34.18|34.46|34.18|34.47|34.19|34.46|34.18|3
1738724350000|2025-02-05 02:59:10|34.45|34.17|34.45|34.17|34.45|34.17|34.44|34.16|3
1738724360000|2025-02-05 02:59:20|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|2
1738724370000|2025-02-05 02:59:30|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738724380000|2025-02-05 02:59:40|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738724400000|2025-02-05 03:00:00|34.45|34.17|34.43|34.15|34.45|34.17|34.43|34.15|5
1738724410000|2025-02-05 03:00:10|34.44|34.16|34.43|34.15|34.44|34.16|34.42|34.14|4
1738724420000|2025-02-05 03:00:20|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738724430000|2025-02-05 03:00:30|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|4
1738724440000|2025-02-05 03:00:40|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|8
1738724450000|2025-02-05 03:00:50|34.42|34.14|34.44|34.16|34.44|34.16|34.42|34.14|3
1738724460000|2025-02-05 03:01:00|34.45|34.17|34.45|34.17|34.48|34.2|34.45|34.17|7
1738724470000|2025-02-05 03:01:10|34.46|34.18|34.48|34.2|34.48|34.2|34.46|34.18|3
1738724480000|2025-02-05 03:01:20|34.49|34.21|34.48|34.2|34.49|34.21|34.47|34.19|6
1738724490000|2025-02-05 03:01:30|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|3
1738724500000|2025-02-05 03:01:40|34.46|34.18|34.45|34.17|34.46|34.18|34.44|34.16|6
1738724510000|2025-02-05 03:01:50|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738724520000|2025-02-05 03:02:00|34.45|34.17|34.44|34.16|34.46|34.18|34.44|34.16|6
1738724530000|2025-02-05 03:02:10|34.45|34.17|34.44|34.16|34.45|34.17|34.44|34.16|2
1738724550000|2025-02-05 03:02:30|34.42|34.14|34.41|34.13|34.42|34.14|34.4|34.12|4
1738724560000|2025-02-05 03:02:40|34.4|34.12|34.38|34.1|34.4|34.12|34.38|34.1|3
1738724570000|2025-02-05 03:02:50|34.37|34.09|34.41|34.13|34.41|34.13|34.37|34.09|7
1738724580000|2025-02-05 03:03:00|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|6
1738724590000|2025-02-05 03:03:10|34.4|34.12|34.38|34.1|34.4|34.12|34.38|34.1|5
1738724600000|2025-02-05 03:03:20|34.37|34.09|34.4|34.12|34.4|34.12|34.37|34.09|3
1738724610000|2025-02-05 03:03:30|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|6
1738724620000|2025-02-05 03:03:40|34.39|34.11|34.38|34.1|34.4|34.12|34.38|34.1|6
1738724630000|2025-02-05 03:03:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738724640000|2025-02-05 03:04:00|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|3
1738724650000|2025-02-05 03:04:10|34.33|34.05|34.35|34.07|34.35|34.07|34.33|34.05|3
1738724660000|2025-02-05 03:04:20|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|7
1738724670000|2025-02-05 03:04:30|34.35|34.07|34.37|34.09|34.37|34.09|34.35|34.07|3
1738724680000|2025-02-05 03:04:40|34.36|34.08|34.33|34.05|34.36|34.08|34.33|34.05|6
1738724690000|2025-02-05 03:04:50|34.32|34.04|34.32|34.04|34.32|34.04|34.31|34.03|3
1738724700000|2025-02-05 03:05:00|34.33|34.05|34.34|34.06|34.34|34.06|34.32|34.04|6
1738724710000|2025-02-05 03:05:10|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|2
1738724720000|2025-02-05 03:05:20|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738724740000|2025-02-05 03:05:40|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738724750000|2025-02-05 03:05:50|34.33|34.05|34.33|34.05|34.34|34.06|34.33|34.05|3
1738724760000|2025-02-05 03:06:00|34.34|34.06|34.32|34.04|34.35|34.07|34.32|34.04|9
1738724770000|2025-02-05 03:06:10|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738724780000|2025-02-05 03:06:20|34.33|34.05|34.31|34.03|34.33|34.05|34.31|34.03|3
1738724790000|2025-02-05 03:06:30|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738724800000|2025-02-05 03:06:40|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738724820000|2025-02-05 03:07:00|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738724830000|2025-02-05 03:07:10|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|2
1738724840000|2025-02-05 03:07:20|34.35|34.07|34.35|34.07|34.35|34.07|34.34|34.06|9
1738724850000|2025-02-05 03:07:30|34.34|34.06|34.35|34.07|34.37|34.09|34.34|34.06|4
1738724860000|2025-02-05 03:07:40|34.34|34.06|34.35|34.07|34.35|34.07|34.33|34.05|10
1738724870000|2025-02-05 03:07:50|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|2
1738724880000|2025-02-05 03:08:00|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|4
1738724890000|2025-02-05 03:08:10|34.34|34.06|34.35|34.07|34.35|34.07|34.33|34.05|4
1738724900000|2025-02-05 03:08:20|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738724910000|2025-02-05 03:08:30|34.36|34.08|34.36|34.08|34.37|34.09|34.36|34.08|7
1738724930000|2025-02-05 03:08:50|34.38|34.1|34.37|34.09|34.38|34.1|34.37|34.09|2
1738724950000|2025-02-05 03:09:10|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738724960000|2025-02-05 03:09:20|34.35|34.07|34.33|34.05|34.35|34.07|34.33|34.05|5
1738724970000|2025-02-05 03:09:30|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738724980000|2025-02-05 03:09:40|34.34|34.06|34.34|34.06|34.35|34.07|34.34|34.06|3
1738725000000|2025-02-05 03:10:00|34.35|34.07|34.33|34.05|34.35|34.07|34.33|34.05|3
1738725010000|2025-02-05 03:10:10|34.32|34.04|34.32|34.04|34.32|34.04|34.31|34.03|5
1738725020000|2025-02-05 03:10:20|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738725030000|2025-02-05 03:10:30|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738725040000|2025-02-05 03:10:40|34.3|34.02|34.28|34|34.3|34.02|34.28|34|3
1738725050000|2025-02-05 03:10:50|34.29|34.01|34.3|34.02|34.31|34.03|34.29|34.01|4
1738725060000|2025-02-05 03:11:00|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738725070000|2025-02-05 03:11:10|34.28|34|34.28|34|34.28|34|34.28|34|1
1738725080000|2025-02-05 03:11:20|34.29|34.01|34.29|34.01|34.3|34.02|34.28|34|5
1738725090000|2025-02-05 03:11:30|34.28|34|34.28|34|34.28|34|34.28|34|1
1738725100000|2025-02-05 03:11:40|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738725130000|2025-02-05 03:12:10|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738725140000|2025-02-05 03:12:20|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738725150000|2025-02-05 03:12:30|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738725170000|2025-02-05 03:12:50|34.32|34.04|34.31|34.03|34.32|34.04|34.3|34.02|6
1738725180000|2025-02-05 03:13:00|34.3|34.02|34.28|34|34.3|34.02|34.28|34|5
1738725200000|2025-02-05 03:13:20|34.3|34.02|34.3|34.02|34.3|34.02|34.29|34.01|3
1738725220000|2025-02-05 03:13:40|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|2
1738725230000|2025-02-05 03:13:50|34.31|34.03|34.31|34.03|34.31|34.03|34.3|34.02|3
1738725240000|2025-02-05 03:14:00|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738725260000|2025-02-05 03:14:20|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|2
1738725270000|2025-02-05 03:14:30|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738725290000|2025-02-05 03:14:50|34.28|34|34.31|34.03|34.31|34.03|34.28|34|8
1738725300000|2025-02-05 03:15:00|34.3|34.02|34.3|34.02|34.31|34.03|34.3|34.02|5
1738725310000|2025-02-05 03:15:10|34.29|34.01|34.27|33.99|34.29|34.01|34.27|33.99|3
1738725330000|2025-02-05 03:15:30|34.23|33.95|34.21|33.93|34.23|33.95|34.2|33.92|4
1738725340000|2025-02-05 03:15:40|34.22|33.94|34.24|33.96|34.25|33.97|34.22|33.94|4
1738725350000|2025-02-05 03:15:50|34.23|33.95|34.23|33.95|34.23|33.95|34.22|33.94|3
1738725360000|2025-02-05 03:16:00|34.24|33.96|34.27|33.99|34.27|33.99|34.24|33.96|4
1738725370000|2025-02-05 03:16:10|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738725380000|2025-02-05 03:16:20|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738725390000|2025-02-05 03:16:30|34.25|33.97|34.29|34.01|34.29|34.01|34.25|33.97|4
1738725410000|2025-02-05 03:16:50|34.28|34|34.28|34|34.28|34|34.28|34|1
1738725420000|2025-02-05 03:17:00|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|2
1738725430000|2025-02-05 03:17:10|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738725440000|2025-02-05 03:17:20|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|4
1738725450000|2025-02-05 03:17:30|34.26|33.98|34.27|33.99|34.28|34|34.26|33.98|4
1738725460000|2025-02-05 03:17:40|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738725470000|2025-02-05 03:17:50|34.27|33.99|34.3|34.02|34.3|34.02|34.27|33.99|4
1738725480000|2025-02-05 03:18:00|34.31|34.03|34.31|34.03|34.32|34.04|34.31|34.03|3
1738725490000|2025-02-05 03:18:10|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738725500000|2025-02-05 03:18:20|34.3|34.02|34.3|34.02|34.3|34.02|34.29|34.01|3
1738725510000|2025-02-05 03:18:30|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738725530000|2025-02-05 03:18:50|34.29|34.01|34.28|34|34.29|34.01|34.28|34|2
1738725540000|2025-02-05 03:19:00|34.27|33.99|34.29|34.01|34.29|34.01|34.27|33.99|3
1738725550000|2025-02-05 03:19:10|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|7
1738725570000|2025-02-05 03:19:30|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738725580000|2025-02-05 03:19:40|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738725590000|2025-02-05 03:19:50|34.28|34|34.29|34.01|34.29|34.01|34.28|34|2
1738725600000|2025-02-05 03:20:00|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738725610000|2025-02-05 03:20:10|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738725620000|2025-02-05 03:20:20|34.29|34.01|34.28|34|34.29|34.01|34.28|34|4
1738725640000|2025-02-05 03:20:40|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738725650000|2025-02-05 03:20:50|34.29|34.01|34.34|34.06|34.34|34.06|34.29|34.01|6
1738725660000|2025-02-05 03:21:00|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|4
1738725670000|2025-02-05 03:21:10|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738725690000|2025-02-05 03:21:30|34.36|34.08|34.37|34.09|34.37|34.09|34.36|34.08|2
1738725700000|2025-02-05 03:21:40|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738725710000|2025-02-05 03:21:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738725730000|2025-02-05 03:22:10|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738725740000|2025-02-05 03:22:20|34.38|34.1|34.38|34.1|34.39|34.11|34.38|34.1|5
1738725760000|2025-02-05 03:22:40|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738725770000|2025-02-05 03:22:50|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738725780000|2025-02-05 03:23:00|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738725790000|2025-02-05 03:23:10|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738725800000|2025-02-05 03:23:20|34.4|34.12|34.39|34.11|34.4|34.12|34.39|34.11|2
1738725810000|2025-02-05 03:23:30|34.38|34.1|34.39|34.11|34.39|34.11|34.38|34.1|6
1738725830000|2025-02-05 03:23:50|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738725840000|2025-02-05 03:24:00|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738725860000|2025-02-05 03:24:20|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738725870000|2025-02-05 03:24:30|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738725880000|2025-02-05 03:24:40|34.4|34.12|34.4|34.12|34.4|34.12|34.39|34.11|5
1738725920000|2025-02-05 03:25:20|34.42|34.14|34.41|34.13|34.43|34.15|34.41|34.13|4
1738725930000|2025-02-05 03:25:30|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738725940000|2025-02-05 03:25:40|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738725960000|2025-02-05 03:26:00|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738725970000|2025-02-05 03:26:10|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|2
1738725980000|2025-02-05 03:26:20|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|2
1738726010000|2025-02-05 03:26:50|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738726020000|2025-02-05 03:27:00|34.4|34.12|34.4|34.12|34.4|34.12|34.39|34.11|3
1738726030000|2025-02-05 03:27:10|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738726040000|2025-02-05 03:27:20|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738726060000|2025-02-05 03:27:40|34.42|34.14|34.4|34.12|34.42|34.14|34.4|34.12|5
1738726070000|2025-02-05 03:27:50|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|2
1738726080000|2025-02-05 03:28:00|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|4
1738726090000|2025-02-05 03:28:10|34.37|34.09|34.38|34.1|34.38|34.1|34.37|34.09|2
1738726100000|2025-02-05 03:28:20|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738726120000|2025-02-05 03:28:40|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738726130000|2025-02-05 03:28:50|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738726140000|2025-02-05 03:29:00|34.35|34.07|34.35|34.07|34.35|34.07|34.34|34.06|3
1738726150000|2025-02-05 03:29:10|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738726170000|2025-02-05 03:29:30|34.34|34.06|34.34|34.06|34.35|34.07|34.34|34.06|5
1738726180000|2025-02-05 03:29:40|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738726190000|2025-02-05 03:29:50|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738726200000|2025-02-05 03:30:00|34.33|34.05|34.37|34.09|34.37|34.09|34.33|34.05|7
1738726210000|2025-02-05 03:30:10|34.36|34.08|34.39|34.11|34.39|34.11|34.36|34.08|4
1738726220000|2025-02-05 03:30:20|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738726230000|2025-02-05 03:30:30|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|4
1738726240000|2025-02-05 03:30:40|34.39|34.11|34.41|34.13|34.41|34.13|34.39|34.11|5
1738726250000|2025-02-05 03:30:50|34.4|34.12|34.37|34.09|34.4|34.12|34.37|34.09|6
1738726260000|2025-02-05 03:31:00|34.38|34.1|34.38|34.1|34.38|34.1|34.37|34.09|3
1738726270000|2025-02-05 03:31:10|34.39|34.11|34.42|34.14|34.42|34.14|34.39|34.11|6
1738726280000|2025-02-05 03:31:20|34.43|34.15|34.44|34.16|34.45|34.17|34.43|34.15|4
1738726290000|2025-02-05 03:31:30|34.43|34.15|34.43|34.15|34.43|34.15|34.43|34.15|1
1738726310000|2025-02-05 03:31:50|34.41|34.13|34.41|34.13|34.42|34.14|34.41|34.13|5
1738726320000|2025-02-05 03:32:00|34.42|34.14|34.42|34.14|34.44|34.16|34.42|34.14|5
1738726340000|2025-02-05 03:32:20|34.41|34.13|34.4|34.12|34.41|34.13|34.39|34.11|4
1738726350000|2025-02-05 03:32:30|34.41|34.13|34.42|34.14|34.42|34.14|34.41|34.13|4
1738726360000|2025-02-05 03:32:40|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738726370000|2025-02-05 03:32:50|34.4|34.12|34.4|34.12|34.41|34.13|34.4|34.12|3
1738726380000|2025-02-05 03:33:00|34.39|34.11|34.38|34.1|34.39|34.11|34.37|34.09|6
1738726390000|2025-02-05 03:33:10|34.37|34.09|34.37|34.09|34.38|34.1|34.37|34.09|3
1738726400000|2025-02-05 03:33:20|34.38|34.1|34.39|34.11|34.39|34.11|34.38|34.1|2
1738726410000|2025-02-05 03:33:30|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738726420000|2025-02-05 03:33:40|34.4|34.12|34.4|34.12|34.41|34.13|34.4|34.12|3
1738726440000|2025-02-05 03:34:00|34.41|34.13|34.38|34.1|34.41|34.13|34.38|34.1|4
1738726450000|2025-02-05 03:34:10|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|2
1738726460000|2025-02-05 03:34:20|34.37|34.09|34.38|34.1|34.38|34.1|34.37|34.09|8
1738726470000|2025-02-05 03:34:30|34.39|34.11|34.4|34.12|34.41|34.13|34.39|34.11|4
1738726480000|2025-02-05 03:34:40|34.39|34.11|34.39|34.11|34.4|34.12|34.39|34.11|3
1738726490000|2025-02-05 03:34:50|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|4
1738726500000|2025-02-05 03:35:00|34.4|34.12|34.44|34.16|34.44|34.16|34.4|34.12|7
1738726510000|2025-02-05 03:35:10|34.43|34.15|34.45|34.17|34.45|34.17|34.42|34.14|5
1738726520000|2025-02-05 03:35:20|34.46|34.18|34.46|34.18|34.47|34.19|34.45|34.17|5
1738726530000|2025-02-05 03:35:30|34.47|34.19|34.46|34.18|34.47|34.19|34.46|34.18|2
1738726540000|2025-02-05 03:35:40|34.45|34.17|34.46|34.18|34.46|34.18|34.45|34.17|4
1738726550000|2025-02-05 03:35:50|34.45|34.17|34.43|34.15|34.45|34.17|34.42|34.14|5
1738726560000|2025-02-05 03:36:00|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738726570000|2025-02-05 03:36:10|34.46|34.18|34.47|34.19|34.47|34.19|34.46|34.18|2
1738726580000|2025-02-05 03:36:20|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|4
1738726590000|2025-02-05 03:36:30|34.46|34.18|34.48|34.2|34.48|34.2|34.46|34.18|3
1738726600000|2025-02-05 03:36:40|34.49|34.21|34.47|34.19|34.49|34.21|34.47|34.19|3
1738726620000|2025-02-05 03:37:00|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738726630000|2025-02-05 03:37:10|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738726640000|2025-02-05 03:37:20|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738726650000|2025-02-05 03:37:30|34.48|34.2|34.49|34.21|34.49|34.21|34.48|34.2|2
1738726660000|2025-02-05 03:37:40|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738726700000|2025-02-05 03:38:20|34.46|34.18|34.46|34.18|34.46|34.18|34.45|34.17|7
1738726710000|2025-02-05 03:38:30|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738726720000|2025-02-05 03:38:40|34.46|34.18|34.46|34.18|34.46|34.18|34.45|34.17|3
1738726730000|2025-02-05 03:38:50|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738726740000|2025-02-05 03:39:00|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738726760000|2025-02-05 03:39:20|34.49|34.21|34.56|34.28|34.56|34.28|34.49|34.21|8
1738726770000|2025-02-05 03:39:30|34.55|34.27|34.55|34.27|34.56|34.28|34.55|34.27|3
1738726780000|2025-02-05 03:39:40|34.52|34.24|34.54|34.26|34.54|34.26|34.52|34.24|6
1738726790000|2025-02-05 03:39:50|34.53|34.25|34.52|34.24|34.53|34.25|34.52|34.24|2
1738726800000|2025-02-05 03:40:00|34.51|34.23|34.5|34.22|34.51|34.23|34.48|34.2|5
1738726810000|2025-02-05 03:40:10|34.49|34.21|34.5|34.22|34.5|34.22|34.49|34.21|2
1738726820000|2025-02-05 03:40:20|34.49|34.21|34.46|34.18|34.49|34.21|34.45|34.17|5
1738726830000|2025-02-05 03:40:30|34.45|34.17|34.45|34.17|34.46|34.18|34.45|34.17|5
1738726850000|2025-02-05 03:40:50|34.43|34.15|34.45|34.17|34.45|34.17|34.43|34.15|3
1738726870000|2025-02-05 03:41:10|34.43|34.15|34.42|34.14|34.43|34.15|34.42|34.14|2
1738726880000|2025-02-05 03:41:20|34.43|34.15|34.43|34.15|34.43|34.15|34.42|34.14|3
1738726900000|2025-02-05 03:41:40|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738726910000|2025-02-05 03:41:50|34.43|34.15|34.42|34.14|34.43|34.15|34.42|34.14|2
1738726920000|2025-02-05 03:42:00|34.41|34.13|34.42|34.14|34.42|34.14|34.41|34.13|2
1738726960000|2025-02-05 03:42:40|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738726970000|2025-02-05 03:42:50|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738726980000|2025-02-05 03:43:00|34.43|34.15|34.44|34.16|34.44|34.16|34.42|34.14|6
1738726990000|2025-02-05 03:43:10|34.43|34.15|34.43|34.15|34.43|34.15|34.43|34.15|1
1738727000000|2025-02-05 03:43:20|34.44|34.16|34.44|34.16|34.45|34.17|34.44|34.16|3
1738727010000|2025-02-05 03:43:30|34.45|34.17|34.45|34.17|34.45|34.17|34.44|34.16|3
1738727030000|2025-02-05 03:43:50|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738727040000|2025-02-05 03:44:00|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738727060000|2025-02-05 03:44:20|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|2
1738727070000|2025-02-05 03:44:30|34.45|34.17|34.46|34.18|34.46|34.18|34.45|34.17|2
1738727080000|2025-02-05 03:44:40|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|3
1738727090000|2025-02-05 03:44:50|34.46|34.18|34.47|34.19|34.47|34.19|34.46|34.18|2
1738727100000|2025-02-05 03:45:00|34.48|34.2|34.46|34.18|34.49|34.21|34.46|34.18|5
1738727120000|2025-02-05 03:45:20|34.45|34.17|34.46|34.18|34.46|34.18|34.45|34.17|4
1738727140000|2025-02-05 03:45:40|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738727160000|2025-02-05 03:46:00|34.43|34.15|34.42|34.14|34.43|34.15|34.42|34.14|2
1738727170000|2025-02-05 03:46:10|34.43|34.15|34.43|34.15|34.43|34.15|34.43|34.15|1
1738727180000|2025-02-05 03:46:20|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738727190000|2025-02-05 03:46:30|34.43|34.15|34.43|34.15|34.44|34.16|34.43|34.15|3
1738727240000|2025-02-05 03:47:20|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|2
1738727250000|2025-02-05 03:47:30|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|2
1738727260000|2025-02-05 03:47:40|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738727280000|2025-02-05 03:48:00|34.43|34.15|34.42|34.14|34.43|34.15|34.42|34.14|2
1738727290000|2025-02-05 03:48:10|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738727330000|2025-02-05 03:48:50|34.38|34.1|34.37|34.09|34.38|34.1|34.37|34.09|2
1738727340000|2025-02-05 03:49:00|34.38|34.1|34.37|34.09|34.38|34.1|34.37|34.09|2
1738727350000|2025-02-05 03:49:10|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738727360000|2025-02-05 03:49:20|34.37|34.09|34.37|34.09|34.38|34.1|34.37|34.09|3
1738727380000|2025-02-05 03:49:40|34.36|34.08|34.36|34.08|34.37|34.09|34.36|34.08|5
1738727390000|2025-02-05 03:49:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738727410000|2025-02-05 03:50:10|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738727420000|2025-02-05 03:50:20|34.37|34.09|34.37|34.09|34.38|34.1|34.37|34.09|3
1738727430000|2025-02-05 03:50:30|34.38|34.1|34.4|34.12|34.4|34.12|34.38|34.1|3
1738727440000|2025-02-05 03:50:40|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|2
1738727450000|2025-02-05 03:50:50|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738727460000|2025-02-05 03:51:00|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|4
1738727480000|2025-02-05 03:51:20|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738727500000|2025-02-05 03:51:40|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738727510000|2025-02-05 03:51:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738727520000|2025-02-05 03:52:00|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738727530000|2025-02-05 03:52:10|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|2
1738727550000|2025-02-05 03:52:30|34.35|34.07|34.32|34.04|34.35|34.07|34.32|34.04|3
1738727570000|2025-02-05 03:52:50|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738727590000|2025-02-05 03:53:10|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738727610000|2025-02-05 03:53:30|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738727620000|2025-02-05 03:53:40|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738727630000|2025-02-05 03:53:50|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|2
1738727640000|2025-02-05 03:54:00|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|2
1738727660000|2025-02-05 03:54:20|34.33|34.05|34.33|34.05|34.34|34.06|34.33|34.05|3
1738727680000|2025-02-05 03:54:40|34.34|34.06|34.34|34.06|34.34|34.06|34.33|34.05|3
1738727690000|2025-02-05 03:54:50|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738727710000|2025-02-05 03:55:10|34.36|34.08|34.37|34.09|34.37|34.09|34.36|34.08|2
1738727720000|2025-02-05 03:55:20|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738727750000|2025-02-05 03:55:50|34.37|34.09|34.37|34.09|34.37|34.09|34.36|34.08|3
1738727760000|2025-02-05 03:56:00|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738727770000|2025-02-05 03:56:10|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|2
1738727790000|2025-02-05 03:56:30|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738727830000|2025-02-05 03:57:10|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|2
1738727850000|2025-02-05 03:57:30|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738727860000|2025-02-05 03:57:40|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738727880000|2025-02-05 03:58:00|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738727900000|2025-02-05 03:58:20|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738727910000|2025-02-05 03:58:30|34.33|34.05|34.34|34.06|34.35|34.07|34.33|34.05|4
1738727940000|2025-02-05 03:59:00|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738727980000|2025-02-05 03:59:40|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738728000000|2025-02-05 04:00:00|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738728010000|2025-02-05 04:00:10|34.36|34.08|34.36|34.08|34.36|34.08|34.35|34.07|7
1738728020000|2025-02-05 04:00:20|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738728030000|2025-02-05 04:00:30|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738728040000|2025-02-05 04:00:40|34.32|34.04|34.3|34.02|34.32|34.04|34.3|34.02|5
1738728050000|2025-02-05 04:00:50|34.29|34.01|34.28|34|34.29|34.01|34.27|33.99|4
1738728060000|2025-02-05 04:01:00|34.27|33.99|34.25|33.97|34.27|33.99|34.25|33.97|2
1738728070000|2025-02-05 04:01:10|34.24|33.96|34.22|33.94|34.24|33.96|34.22|33.94|3
1738728080000|2025-02-05 04:01:20|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|4
1738728090000|2025-02-05 04:01:30|34.25|33.97|34.27|33.99|34.28|34|34.25|33.97|4
1738728100000|2025-02-05 04:01:40|34.26|33.98|34.28|34|34.28|34|34.26|33.98|3
1738728140000|2025-02-05 04:02:20|34.32|34.04|34.32|34.04|34.32|34.04|34.3|34.02|4
1738728150000|2025-02-05 04:02:30|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738728160000|2025-02-05 04:02:40|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738728170000|2025-02-05 04:02:50|34.33|34.05|34.33|34.05|34.33|34.05|34.32|34.04|3
1738728190000|2025-02-05 04:03:10|34.34|34.06|34.36|34.08|34.36|34.08|34.34|34.06|3
1738728200000|2025-02-05 04:03:20|34.38|34.1|34.39|34.11|34.39|34.11|34.38|34.1|2
1738728210000|2025-02-05 04:03:30|34.38|34.1|34.37|34.09|34.38|34.1|34.37|34.09|2
1738728220000|2025-02-05 04:03:40|34.38|34.1|34.36|34.08|34.38|34.1|34.36|34.08|5
1738728230000|2025-02-05 04:03:50|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|2
1738728240000|2025-02-05 04:04:00|34.37|34.09|34.39|34.11|34.39|34.11|34.36|34.08|7
1738728250000|2025-02-05 04:04:10|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738728260000|2025-02-05 04:04:20|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|2
1738728280000|2025-02-05 04:04:40|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|4
1738728300000|2025-02-05 04:05:00|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738728310000|2025-02-05 04:05:10|34.42|34.14|34.41|34.13|34.43|34.15|34.41|34.13|6
1738728330000|2025-02-05 04:05:30|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738728340000|2025-02-05 04:05:40|34.42|34.14|34.41|34.13|34.42|34.14|34.41|34.13|2
1738728360000|2025-02-05 04:06:00|34.4|34.12|34.38|34.1|34.4|34.12|34.38|34.1|2
1738728370000|2025-02-05 04:06:10|34.37|34.09|34.36|34.08|34.37|34.09|34.35|34.07|6
1738728380000|2025-02-05 04:06:20|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|2
1738728390000|2025-02-05 04:06:30|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738728400000|2025-02-05 04:06:40|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738728410000|2025-02-05 04:06:50|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|4
1738728420000|2025-02-05 04:07:00|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738728430000|2025-02-05 04:07:10|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738728440000|2025-02-05 04:07:20|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738728450000|2025-02-05 04:07:30|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|4
1738728460000|2025-02-05 04:07:40|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738728480000|2025-02-05 04:08:00|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738728490000|2025-02-05 04:08:10|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738728500000|2025-02-05 04:08:20|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|2
1738728530000|2025-02-05 04:08:50|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738728540000|2025-02-05 04:09:00|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|3
1738728550000|2025-02-05 04:09:10|34.32|34.04|34.32|34.04|34.33|34.05|34.32|34.04|3
1738728560000|2025-02-05 04:09:20|34.33|34.05|34.32|34.04|34.33|34.05|34.32|34.04|4
1738728570000|2025-02-05 04:09:30|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738728590000|2025-02-05 04:09:50|34.34|34.06|34.32|34.04|34.34|34.06|34.32|34.04|5
1738728600000|2025-02-05 04:10:00|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738728620000|2025-02-05 04:10:20|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738728630000|2025-02-05 04:10:30|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|4
1738728660000|2025-02-05 04:11:00|34.31|34.03|34.33|34.05|34.33|34.05|34.31|34.03|3
1738728680000|2025-02-05 04:11:20|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738728700000|2025-02-05 04:11:40|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738728720000|2025-02-05 04:12:00|34.28|34|34.28|34|34.28|34|34.28|34|1
1738728730000|2025-02-05 04:12:10|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738728740000|2025-02-05 04:12:20|34.27|33.99|34.26|33.98|34.27|33.99|34.25|33.97|6
1738728750000|2025-02-05 04:12:30|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738728780000|2025-02-05 04:13:00|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738728790000|2025-02-05 04:13:10|34.24|33.96|34.22|33.94|34.24|33.96|34.22|33.94|2
1738728800000|2025-02-05 04:13:20|34.21|33.93|34.21|33.93|34.22|33.94|34.19|33.91|7
1738728810000|2025-02-05 04:13:30|34.22|33.94|34.21|33.93|34.23|33.95|34.21|33.93|4
1738728820000|2025-02-05 04:13:40|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738728840000|2025-02-05 04:14:00|34.23|33.95|34.24|33.96|34.25|33.97|34.23|33.95|4
1738728850000|2025-02-05 04:14:10|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|5
1738728870000|2025-02-05 04:14:30|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738728880000|2025-02-05 04:14:40|34.25|33.97|34.25|33.97|34.26|33.98|34.25|33.97|5
1738728890000|2025-02-05 04:14:50|34.26|33.98|34.26|33.98|34.26|33.98|34.25|33.97|3
1738728900000|2025-02-05 04:15:00|34.27|33.99|34.27|33.99|34.28|34|34.27|33.99|3
1738728920000|2025-02-05 04:15:20|34.28|34|34.28|34|34.28|34|34.27|33.99|3
1738728930000|2025-02-05 04:15:30|34.27|33.99|34.25|33.97|34.28|34|34.25|33.97|5
1738728950000|2025-02-05 04:15:50|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|2
1738728960000|2025-02-05 04:16:00|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738728970000|2025-02-05 04:16:10|34.26|33.98|34.26|33.98|34.27|33.99|34.26|33.98|5
1738728980000|2025-02-05 04:16:20|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738729000000|2025-02-05 04:16:40|34.27|33.99|34.27|33.99|34.28|34|34.27|33.99|3
1738729010000|2025-02-05 04:16:50|34.28|34|34.29|34.01|34.29|34.01|34.28|34|2
1738729030000|2025-02-05 04:17:10|34.3|34.02|34.32|34.04|34.32|34.04|34.3|34.02|3
1738729040000|2025-02-05 04:17:20|34.33|34.05|34.33|34.05|34.33|34.05|34.32|34.04|3
1738729050000|2025-02-05 04:17:30|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|6
1738729060000|2025-02-05 04:17:40|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|2
1738729070000|2025-02-05 04:17:50|34.28|34|34.28|34|34.28|34|34.28|34|1
1738729090000|2025-02-05 04:18:10|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738729110000|2025-02-05 04:18:30|34.28|34|34.28|34|34.28|34|34.28|34|1
1738729120000|2025-02-05 04:18:40|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738729140000|2025-02-05 04:19:00|34.28|34|34.28|34|34.29|34.01|34.27|33.99|5
1738729150000|2025-02-05 04:19:10|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738729160000|2025-02-05 04:19:20|34.25|33.97|34.23|33.95|34.26|33.98|34.23|33.95|5
1738729170000|2025-02-05 04:19:30|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738729180000|2025-02-05 04:19:40|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738729190000|2025-02-05 04:19:50|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738729200000|2025-02-05 04:20:00|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|5
1738729210000|2025-02-05 04:20:10|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738729220000|2025-02-05 04:20:20|34.22|33.94|34.22|33.94|34.22|33.94|34.21|33.93|5
1738729230000|2025-02-05 04:20:30|34.21|33.93|34.22|33.94|34.22|33.94|34.2|33.92|6
1738729250000|2025-02-05 04:20:50|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738729260000|2025-02-05 04:21:00|34.2|33.92|34.17|33.89|34.2|33.92|34.17|33.89|6
1738729270000|2025-02-05 04:21:10|34.16|33.88|34.17|33.89|34.18|33.9|34.16|33.88|4
1738729290000|2025-02-05 04:21:30|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738729310000|2025-02-05 04:21:50|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738729320000|2025-02-05 04:22:00|34.18|33.9|34.19|33.91|34.19|33.91|34.18|33.9|4
1738729330000|2025-02-05 04:22:10|34.2|33.92|34.19|33.91|34.21|33.93|34.19|33.91|3
1738729360000|2025-02-05 04:22:40|34.2|33.92|34.23|33.95|34.23|33.95|34.2|33.92|4
1738729370000|2025-02-05 04:22:50|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738729380000|2025-02-05 04:23:00|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738729390000|2025-02-05 04:23:10|34.2|33.92|34.2|33.92|34.21|33.93|34.2|33.92|3
1738729400000|2025-02-05 04:23:20|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|2
1738729410000|2025-02-05 04:23:30|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|4
1738729420000|2025-02-05 04:23:40|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738729440000|2025-02-05 04:24:00|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|2
1738729450000|2025-02-05 04:24:10|34.2|33.92|34.2|33.92|34.2|33.92|34.19|33.91|7
1738729510000|2025-02-05 04:25:10|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738729520000|2025-02-05 04:25:20|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738729530000|2025-02-05 04:25:30|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738729540000|2025-02-05 04:25:40|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|4
1738729560000|2025-02-05 04:26:00|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738729570000|2025-02-05 04:26:10|34.27|33.99|34.24|33.96|34.27|33.99|34.24|33.96|4
1738729590000|2025-02-05 04:26:30|34.25|33.97|34.26|33.98|34.27|33.99|34.25|33.97|3
1738729610000|2025-02-05 04:26:50|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738729620000|2025-02-05 04:27:00|34.26|33.98|34.25|33.97|34.26|33.98|34.24|33.96|4
1738729630000|2025-02-05 04:27:10|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|8
1738729640000|2025-02-05 04:27:20|34.24|33.96|34.24|33.96|34.24|33.96|34.23|33.95|3
1738729650000|2025-02-05 04:27:30|34.23|33.95|34.21|33.93|34.23|33.95|34.21|33.93|2
1738729660000|2025-02-05 04:27:40|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|6
1738729670000|2025-02-05 04:27:50|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738729690000|2025-02-05 04:28:10|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738729720000|2025-02-05 04:28:40|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738729740000|2025-02-05 04:29:00|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738729750000|2025-02-05 04:29:10|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738729760000|2025-02-05 04:29:20|34.17|33.89|34.17|33.89|34.17|33.89|34.16|33.88|5
1738729770000|2025-02-05 04:29:30|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738729780000|2025-02-05 04:29:40|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738729790000|2025-02-05 04:29:50|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738729800000|2025-02-05 04:30:00|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|2
1738729820000|2025-02-05 04:30:20|34.17|33.89|34.18|33.9|34.19|33.91|34.17|33.89|4
1738729830000|2025-02-05 04:30:30|34.19|33.91|34.19|33.91|34.2|33.92|34.19|33.91|3
1738729840000|2025-02-05 04:30:40|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738729850000|2025-02-05 04:30:50|34.19|33.91|34.22|33.94|34.22|33.94|34.19|33.91|6
1738729860000|2025-02-05 04:31:00|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|4
1738729870000|2025-02-05 04:31:10|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738729880000|2025-02-05 04:31:20|34.17|33.89|34.18|33.9|34.18|33.9|34.17|33.89|2
1738729890000|2025-02-05 04:31:30|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738729900000|2025-02-05 04:31:40|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738729910000|2025-02-05 04:31:50|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738729920000|2025-02-05 04:32:00|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|3
1738729930000|2025-02-05 04:32:10|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738729950000|2025-02-05 04:32:30|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738729970000|2025-02-05 04:32:50|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|3
1738729990000|2025-02-05 04:33:10|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|3
1738730000000|2025-02-05 04:33:20|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738730010000|2025-02-05 04:33:30|34.25|33.97|34.25|33.97|34.26|33.98|34.24|33.96|7
1738730030000|2025-02-05 04:33:50|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738730040000|2025-02-05 04:34:00|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738730050000|2025-02-05 04:34:10|34.28|34|34.28|34|34.28|34|34.27|33.99|3
1738730090000|2025-02-05 04:34:50|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738730100000|2025-02-05 04:35:00|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738730110000|2025-02-05 04:35:10|34.31|34.03|34.32|34.04|34.33|34.05|34.31|34.03|6
1738730140000|2025-02-05 04:35:40|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738730160000|2025-02-05 04:36:00|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738730170000|2025-02-05 04:36:10|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738730180000|2025-02-05 04:36:20|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738730190000|2025-02-05 04:36:30|34.33|34.05|34.32|34.04|34.33|34.05|34.32|34.04|2
1738730230000|2025-02-05 04:37:10|34.33|34.05|34.32|34.04|34.33|34.05|34.32|34.04|2
1738730240000|2025-02-05 04:37:20|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|2
1738730250000|2025-02-05 04:37:30|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738730260000|2025-02-05 04:37:40|34.3|34.02|34.28|34|34.3|34.02|34.28|34|3
1738730270000|2025-02-05 04:37:50|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738730280000|2025-02-05 04:38:00|34.28|34|34.29|34.01|34.29|34.01|34.28|34|2
1738730290000|2025-02-05 04:38:10|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|4
1738730300000|2025-02-05 04:38:20|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738730320000|2025-02-05 04:38:40|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738730350000|2025-02-05 04:39:10|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|2
1738730370000|2025-02-05 04:39:30|34.31|34.03|34.31|34.03|34.31|34.03|34.3|34.02|3
1738730390000|2025-02-05 04:39:50|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738730400000|2025-02-05 04:40:00|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738730410000|2025-02-05 04:40:10|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738730420000|2025-02-05 04:40:20|34.31|34.03|34.31|34.03|34.32|34.04|34.31|34.03|3
1738730430000|2025-02-05 04:40:30|34.32|34.04|34.32|34.04|34.33|34.05|34.32|34.04|3
1738730440000|2025-02-05 04:40:40|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738730460000|2025-02-05 04:41:00|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|2
1738730480000|2025-02-05 04:41:20|34.28|34|34.28|34|34.28|34|34.28|34|1
1738730490000|2025-02-05 04:41:30|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738730510000|2025-02-05 04:41:50|34.28|34|34.29|34.01|34.3|34.02|34.28|34|6
1738730520000|2025-02-05 04:42:00|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|2
1738730530000|2025-02-05 04:42:10|34.3|34.02|34.31|34.03|34.31|34.03|34.3|34.02|2
1738730540000|2025-02-05 04:42:20|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738730590000|2025-02-05 04:43:10|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738730600000|2025-02-05 04:43:20|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738730610000|2025-02-05 04:43:30|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|2
1738730630000|2025-02-05 04:43:50|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738730640000|2025-02-05 04:44:00|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738730650000|2025-02-05 04:44:10|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738730660000|2025-02-05 04:44:20|34.34|34.06|34.36|34.08|34.36|34.08|34.34|34.06|3
1738730670000|2025-02-05 04:44:30|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|2
1738730700000|2025-02-05 04:45:00|34.37|34.09|34.37|34.09|34.37|34.09|34.36|34.08|3
1738730710000|2025-02-05 04:45:10|34.38|34.1|34.38|34.1|34.38|34.1|34.36|34.08|5
1738730720000|2025-02-05 04:45:20|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|4
1738730730000|2025-02-05 04:45:30|34.39|34.11|34.37|34.09|34.39|34.11|34.36|34.08|5
1738730740000|2025-02-05 04:45:40|34.36|34.08|34.36|34.08|34.37|34.09|34.36|34.08|3
1738730750000|2025-02-05 04:45:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738730760000|2025-02-05 04:46:00|34.36|34.08|34.35|34.07|34.36|34.08|34.35|34.07|6
1738730780000|2025-02-05 04:46:20|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|2
1738730790000|2025-02-05 04:46:30|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|2
1738730810000|2025-02-05 04:46:50|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|4
1738730820000|2025-02-05 04:47:00|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738730830000|2025-02-05 04:47:10|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738730860000|2025-02-05 04:47:40|34.33|34.05|34.32|34.04|34.33|34.05|34.32|34.04|2
1738730880000|2025-02-05 04:48:00|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738730890000|2025-02-05 04:48:10|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738730920000|2025-02-05 04:48:40|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738730940000|2025-02-05 04:49:00|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738730960000|2025-02-05 04:49:20|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738730990000|2025-02-05 04:49:50|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738731000000|2025-02-05 04:50:00|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738731020000|2025-02-05 04:50:20|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|2
1738731030000|2025-02-05 04:50:30|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738731040000|2025-02-05 04:50:40|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738731050000|2025-02-05 04:50:50|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738731060000|2025-02-05 04:51:00|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738731070000|2025-02-05 04:51:10|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|2
1738731090000|2025-02-05 04:51:30|34.28|34|34.28|34|34.28|34|34.28|34|1
1738731120000|2025-02-05 04:52:00|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738731130000|2025-02-05 04:52:10|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738731160000|2025-02-05 04:52:40|34.28|34|34.28|34|34.28|34|34.27|33.99|3
1738731170000|2025-02-05 04:52:50|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738731180000|2025-02-05 04:53:00|34.29|34.01|34.31|34.03|34.31|34.03|34.29|34.01|3
1738731190000|2025-02-05 04:53:10|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738731200000|2025-02-05 04:53:20|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|2
1738731210000|2025-02-05 04:53:30|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|2
1738731220000|2025-02-05 04:53:40|34.33|34.05|34.35|34.07|34.35|34.07|34.32|34.04|5
1738731230000|2025-02-05 04:53:50|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738731240000|2025-02-05 04:54:00|34.35|34.07|34.33|34.05|34.35|34.07|34.33|34.05|3
1738731250000|2025-02-05 04:54:10|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738731260000|2025-02-05 04:54:20|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|2
1738731270000|2025-02-05 04:54:30|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738731280000|2025-02-05 04:54:40|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738731290000|2025-02-05 04:54:50|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738731310000|2025-02-05 04:55:10|34.28|34|34.28|34|34.29|34.01|34.28|34|3
1738731320000|2025-02-05 04:55:20|34.29|34.01|34.28|34|34.29|34.01|34.28|34|2
1738731360000|2025-02-05 04:56:00|34.29|34.01|34.26|33.98|34.29|34.01|34.26|33.98|6
1738731370000|2025-02-05 04:56:10|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738731380000|2025-02-05 04:56:20|34.26|33.98|34.24|33.96|34.27|33.99|34.24|33.96|7
1738731390000|2025-02-05 04:56:30|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|3
1738731400000|2025-02-05 04:56:40|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738731410000|2025-02-05 04:56:50|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|3
1738731420000|2025-02-05 04:57:00|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738731430000|2025-02-05 04:57:10|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738731440000|2025-02-05 04:57:20|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738731450000|2025-02-05 04:57:30|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738731460000|2025-02-05 04:57:40|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|3
1738731500000|2025-02-05 04:58:20|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738731510000|2025-02-05 04:58:30|34.23|33.95|34.23|33.95|34.23|33.95|34.22|33.94|3
1738731520000|2025-02-05 04:58:40|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738731530000|2025-02-05 04:58:50|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738731590000|2025-02-05 04:59:50|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738731600000|2025-02-05 05:00:00|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|2
1738731620000|2025-02-05 05:00:20|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738731640000|2025-02-05 05:00:40|34.28|34|34.28|34|34.28|34|34.27|33.99|3
1738731650000|2025-02-05 05:00:50|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738731660000|2025-02-05 05:01:00|34.3|34.02|34.31|34.03|34.32|34.04|34.3|34.02|4
1738731670000|2025-02-05 05:01:10|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738731690000|2025-02-05 05:01:30|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738731700000|2025-02-05 05:01:40|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|2
1738731710000|2025-02-05 05:01:50|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738731720000|2025-02-05 05:02:00|34.32|34.04|34.29|34.01|34.32|34.04|34.29|34.01|3
1738731730000|2025-02-05 05:02:10|34.28|34|34.27|33.99|34.28|34|34.27|33.99|2
1738731740000|2025-02-05 05:02:20|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738731750000|2025-02-05 05:02:30|34.25|33.97|34.23|33.95|34.26|33.98|34.23|33.95|5
1738731780000|2025-02-05 05:03:00|34.21|33.93|34.23|33.95|34.23|33.95|34.21|33.93|2
1738731790000|2025-02-05 05:03:10|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738731800000|2025-02-05 05:03:20|34.25|33.97|34.24|33.96|34.25|33.97|34.24|33.96|2
1738731810000|2025-02-05 05:03:30|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738731820000|2025-02-05 05:03:40|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738731850000|2025-02-05 05:04:10|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738731870000|2025-02-05 05:04:30|34.2|33.92|34.2|33.92|34.21|33.93|34.2|33.92|3
1738731920000|2025-02-05 05:05:20|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|2
1738731930000|2025-02-05 05:05:30|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738731940000|2025-02-05 05:05:40|34.16|33.88|34.14|33.86|34.16|33.88|34.14|33.86|3
1738731950000|2025-02-05 05:05:50|34.15|33.87|34.15|33.87|34.15|33.87|34.14|33.86|3
1738731980000|2025-02-05 05:06:20|34.12|33.84|34.12|33.84|34.13|33.85|34.12|33.84|7
1738732000000|2025-02-05 05:06:40|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738732030000|2025-02-05 05:07:10|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738732040000|2025-02-05 05:07:20|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738732050000|2025-02-05 05:07:30|34.16|33.88|34.14|33.86|34.16|33.88|34.14|33.86|5
1738732060000|2025-02-05 05:07:40|34.13|33.85|34.1|33.82|34.13|33.85|34.1|33.82|3
1738732070000|2025-02-05 05:07:50|34.12|33.84|34.13|33.85|34.14|33.86|34.12|33.84|4
1738732080000|2025-02-05 05:08:00|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738732090000|2025-02-05 05:08:10|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|4
1738732100000|2025-02-05 05:08:20|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|4
1738732120000|2025-02-05 05:08:40|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738732140000|2025-02-05 05:09:00|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738732180000|2025-02-05 05:09:40|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738732200000|2025-02-05 05:10:00|34.12|33.84|34.15|33.87|34.15|33.87|34.12|33.84|4
1738732210000|2025-02-05 05:10:10|34.16|33.88|34.12|33.84|34.16|33.88|34.12|33.84|4
1738732230000|2025-02-05 05:10:30|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738732250000|2025-02-05 05:10:50|34.13|33.85|34.13|33.85|34.13|33.85|34.12|33.84|3
1738732260000|2025-02-05 05:11:00|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|2
1738732270000|2025-02-05 05:11:10|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|2
1738732280000|2025-02-05 05:11:20|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738732290000|2025-02-05 05:11:30|34.13|33.85|34.13|33.85|34.13|33.85|34.12|33.84|3
1738732300000|2025-02-05 05:11:40|34.12|33.84|34.13|33.85|34.13|33.85|34.12|33.84|2
1738732320000|2025-02-05 05:12:00|34.12|33.84|34.12|33.84|34.13|33.85|34.12|33.84|3
1738732330000|2025-02-05 05:12:10|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738732340000|2025-02-05 05:12:20|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738732360000|2025-02-05 05:12:40|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738732370000|2025-02-05 05:12:50|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738732390000|2025-02-05 05:13:10|34.1|33.82|34.1|33.82|34.11|33.83|34.1|33.82|3
1738732400000|2025-02-05 05:13:20|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738732410000|2025-02-05 05:13:30|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|2
1738732470000|2025-02-05 05:14:30|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738732480000|2025-02-05 05:14:40|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738732500000|2025-02-05 05:15:00|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738732510000|2025-02-05 05:15:10|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738732530000|2025-02-05 05:15:30|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738732540000|2025-02-05 05:15:40|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738732560000|2025-02-05 05:16:00|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738732580000|2025-02-05 05:16:20|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738732610000|2025-02-05 05:16:50|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738732620000|2025-02-05 05:17:00|34.08|33.8|34.07|33.79|34.08|33.8|34.06|33.78|4
1738732660000|2025-02-05 05:17:40|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738732680000|2025-02-05 05:18:00|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738732690000|2025-02-05 05:18:10|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738732700000|2025-02-05 05:18:20|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738732710000|2025-02-05 05:18:30|34.05|33.77|34.05|33.77|34.05|33.77|34.04|33.76|3
1738732720000|2025-02-05 05:18:40|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738732730000|2025-02-05 05:18:50|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738732740000|2025-02-05 05:19:00|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738732760000|2025-02-05 05:19:20|34.08|33.8|34.08|33.8|34.08|33.8|34.07|33.79|3
1738732780000|2025-02-05 05:19:40|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738732790000|2025-02-05 05:19:50|34.06|33.78|34.04|33.76|34.06|33.78|34.04|33.76|3
1738732800000|2025-02-05 05:20:00|34.03|33.75|34|33.72|34.03|33.75|34|33.72|4
1738732820000|2025-02-05 05:20:20|34.01|33.73|34.02|33.74|34.02|33.74|34|33.72|4
1738732830000|2025-02-05 05:20:30|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|2
1738732840000|2025-02-05 05:20:40|34.05|33.77|34.05|33.77|34.05|33.77|34.04|33.76|5
1738732850000|2025-02-05 05:20:50|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|4
1738732860000|2025-02-05 05:21:00|34.08|33.8|34.08|33.8|34.09|33.81|34.08|33.8|3
1738732870000|2025-02-05 05:21:10|34.07|33.79|34.05|33.77|34.07|33.79|34.05|33.77|3
1738732880000|2025-02-05 05:21:20|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738732890000|2025-02-05 05:21:30|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738732900000|2025-02-05 05:21:40|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738732910000|2025-02-05 05:21:50|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738732920000|2025-02-05 05:22:00|34.05|33.77|34.08|33.8|34.08|33.8|34.05|33.77|4
1738732930000|2025-02-05 05:22:10|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738732960000|2025-02-05 05:22:40|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738733000000|2025-02-05 05:23:20|34.09|33.81|34.09|33.81|34.09|33.81|34.08|33.8|7
1738733010000|2025-02-05 05:23:30|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738733020000|2025-02-05 05:23:40|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738733030000|2025-02-05 05:23:50|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738733040000|2025-02-05 05:24:00|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738733050000|2025-02-05 05:24:10|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738733060000|2025-02-05 05:24:20|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738733070000|2025-02-05 05:24:30|34.11|33.83|34.11|33.83|34.11|33.83|34.1|33.82|3
1738733080000|2025-02-05 05:24:40|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|2
1738733090000|2025-02-05 05:24:50|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738733100000|2025-02-05 05:25:00|34.09|33.81|34.09|33.81|34.1|33.82|34.08|33.8|5
1738733110000|2025-02-05 05:25:10|34.08|33.8|34.07|33.79|34.08|33.8|34.07|33.79|2
1738733120000|2025-02-05 05:25:20|34.08|33.8|34.07|33.79|34.08|33.8|34.07|33.79|2
1738733140000|2025-02-05 05:25:40|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738733150000|2025-02-05 05:25:50|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738733160000|2025-02-05 05:26:00|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738733200000|2025-02-05 05:26:40|34.07|33.79|34.07|33.79|34.07|33.79|34.06|33.78|3
1738733220000|2025-02-05 05:27:00|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|2
1738733230000|2025-02-05 05:27:10|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738733240000|2025-02-05 05:27:20|34.07|33.79|34.07|33.79|34.07|33.79|34.06|33.78|3
1738733260000|2025-02-05 05:27:40|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|4
1738733270000|2025-02-05 05:27:50|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738733280000|2025-02-05 05:28:00|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|4
1738733290000|2025-02-05 05:28:10|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738733310000|2025-02-05 05:28:30|34.12|33.84|34.12|33.84|34.12|33.84|34.11|33.83|3
1738733340000|2025-02-05 05:29:00|34.11|33.83|34.1|33.82|34.11|33.83|34.09|33.81|3
1738733350000|2025-02-05 05:29:10|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738733370000|2025-02-05 05:29:30|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738733390000|2025-02-05 05:29:50|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738733400000|2025-02-05 05:30:00|34.16|33.88|34.16|33.88|34.16|33.88|34.15|33.87|3
1738733410000|2025-02-05 05:30:10|34.17|33.89|34.17|33.89|34.17|33.89|34.16|33.88|3
1738733420000|2025-02-05 05:30:20|34.18|33.9|34.15|33.87|34.18|33.9|34.15|33.87|4
1738733440000|2025-02-05 05:30:40|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738733460000|2025-02-05 05:31:00|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738733470000|2025-02-05 05:31:10|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738733490000|2025-02-05 05:31:30|34.1|33.82|34.08|33.8|34.1|33.82|34.08|33.8|2
1738733520000|2025-02-05 05:32:00|34.07|33.79|34.06|33.78|34.07|33.79|34.05|33.77|4
1738733540000|2025-02-05 05:32:20|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738733550000|2025-02-05 05:32:30|34.04|33.76|34.02|33.74|34.04|33.76|34.02|33.74|3
1738733560000|2025-02-05 05:32:40|34.01|33.73|34.02|33.74|34.02|33.74|34.01|33.73|4
1738733570000|2025-02-05 05:32:50|34.01|33.73|34.01|33.73|34.02|33.74|34.01|33.73|3
1738733580000|2025-02-05 05:33:00|34|33.72|34|33.72|34|33.72|33.99|33.71|7
1738733590000|2025-02-05 05:33:10|34.01|33.73|34.02|33.74|34.02|33.74|34.01|33.73|2
1738733600000|2025-02-05 05:33:20|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|4
1738733610000|2025-02-05 05:33:30|34.05|33.77|34.05|33.77|34.05|33.77|34.04|33.76|3
1738733620000|2025-02-05 05:33:40|34.06|33.78|34.04|33.76|34.06|33.78|34.04|33.76|3
1738733630000|2025-02-05 05:33:50|34.05|33.77|34.05|33.77|34.05|33.77|34.04|33.76|3
1738733640000|2025-02-05 05:34:00|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738733660000|2025-02-05 05:34:20|34.05|33.77|34.05|33.77|34.05|33.77|34.04|33.76|3
1738733670000|2025-02-05 05:34:30|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738733720000|2025-02-05 05:35:20|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738733730000|2025-02-05 05:35:30|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738733740000|2025-02-05 05:35:40|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738733760000|2025-02-05 05:36:00|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|2
1738733770000|2025-02-05 05:36:10|34.01|33.73|34.02|33.74|34.02|33.74|34.01|33.73|4
1738733780000|2025-02-05 05:36:20|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738733790000|2025-02-05 05:36:30|34.02|33.74|34.01|33.73|34.02|33.74|34.01|33.73|2
1738733800000|2025-02-05 05:36:40|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738733820000|2025-02-05 05:37:00|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|2
1738733830000|2025-02-05 05:37:10|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|8
1738733840000|2025-02-05 05:37:20|34.03|33.75|34.03|33.75|34.03|33.75|34.02|33.74|3
1738733850000|2025-02-05 05:37:30|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738733880000|2025-02-05 05:38:00|34.04|33.76|34.04|33.76|34.05|33.77|34.04|33.76|3
1738733890000|2025-02-05 05:38:10|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738733920000|2025-02-05 05:38:40|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738733930000|2025-02-05 05:38:50|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738733940000|2025-02-05 05:39:00|34|33.72|34|33.72|34.01|33.73|34|33.72|3
1738733950000|2025-02-05 05:39:10|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738733970000|2025-02-05 05:39:30|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738733980000|2025-02-05 05:39:40|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738734000000|2025-02-05 05:40:00|33.97|33.69|33.98|33.7|33.98|33.7|33.97|33.69|4
1738734020000|2025-02-05 05:40:20|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|2
1738734040000|2025-02-05 05:40:40|33.97|33.69|33.98|33.7|33.98|33.7|33.97|33.69|2
1738734050000|2025-02-05 05:40:50|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738734060000|2025-02-05 05:41:00|34|33.72|33.99|33.71|34|33.72|33.99|33.71|2
1738734070000|2025-02-05 05:41:10|34|33.72|33.99|33.71|34|33.72|33.98|33.7|4
1738734080000|2025-02-05 05:41:20|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738734090000|2025-02-05 05:41:30|33.99|33.71|34.02|33.74|34.02|33.74|33.99|33.71|6
1738734100000|2025-02-05 05:41:40|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738734110000|2025-02-05 05:41:50|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738734120000|2025-02-05 05:42:00|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738734130000|2025-02-05 05:42:10|34.02|33.74|34.01|33.73|34.02|33.74|34.01|33.73|2
1738734150000|2025-02-05 05:42:30|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738734160000|2025-02-05 05:42:40|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738734180000|2025-02-05 05:43:00|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738734200000|2025-02-05 05:43:20|34.02|33.74|34.01|33.73|34.02|33.74|34.01|33.73|2
1738734210000|2025-02-05 05:43:30|34|33.72|34|33.72|34|33.72|34|33.72|1
1738734230000|2025-02-05 05:43:50|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738734240000|2025-02-05 05:44:00|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738734250000|2025-02-05 05:44:10|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738734260000|2025-02-05 05:44:20|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738734270000|2025-02-05 05:44:30|34|33.72|33.99|33.71|34|33.72|33.99|33.71|2
1738734280000|2025-02-05 05:44:40|34|33.72|34|33.72|34|33.72|34|33.72|1
1738734290000|2025-02-05 05:44:50|34.01|33.73|34|33.72|34.01|33.73|34|33.72|2
1738734310000|2025-02-05 05:45:10|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738734320000|2025-02-05 05:45:20|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738734330000|2025-02-05 05:45:30|34.01|33.73|34.01|33.73|34.02|33.74|34.01|33.73|3
1738734340000|2025-02-05 05:45:40|34.02|33.74|34.01|33.73|34.02|33.74|34.01|33.73|2
1738734360000|2025-02-05 05:46:00|34|33.72|34|33.72|34|33.72|34|33.72|1
1738734370000|2025-02-05 05:46:10|33.99|33.71|34.02|33.74|34.02|33.74|33.99|33.71|4
1738734390000|2025-02-05 05:46:30|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738734400000|2025-02-05 05:46:40|34.04|33.76|34.04|33.76|34.05|33.77|34.04|33.76|3
1738734410000|2025-02-05 05:46:50|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|2
1738734430000|2025-02-05 05:47:10|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738734440000|2025-02-05 05:47:20|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738734460000|2025-02-05 05:47:40|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738734480000|2025-02-05 05:48:00|34.07|33.79|34.09|33.81|34.1|33.82|34.07|33.79|5
1738734490000|2025-02-05 05:48:10|34.1|33.82|34.1|33.82|34.1|33.82|34.09|33.81|3
1738734500000|2025-02-05 05:48:20|34.11|33.83|34.11|33.83|34.11|33.83|34.1|33.82|3
1738734530000|2025-02-05 05:48:50|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738734540000|2025-02-05 05:49:00|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738734570000|2025-02-05 05:49:30|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738734580000|2025-02-05 05:49:40|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738734590000|2025-02-05 05:49:50|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738734610000|2025-02-05 05:50:10|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|4
1738734620000|2025-02-05 05:50:20|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738734640000|2025-02-05 05:50:40|34.12|33.84|34.12|33.84|34.12|33.84|34.11|33.83|3
1738734650000|2025-02-05 05:50:50|34.13|33.85|34.14|33.86|34.15|33.87|34.13|33.85|4
1738734660000|2025-02-05 05:51:00|34.15|33.87|34.14|33.86|34.15|33.87|34.13|33.85|3
1738734670000|2025-02-05 05:51:10|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738734690000|2025-02-05 05:51:30|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738734700000|2025-02-05 05:51:40|34.15|33.87|34.18|33.9|34.18|33.9|34.15|33.87|4
1738734710000|2025-02-05 05:51:50|34.19|33.91|34.19|33.91|34.2|33.92|34.19|33.91|3
1738734720000|2025-02-05 05:52:00|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|4
1738734730000|2025-02-05 05:52:10|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|8
1738734740000|2025-02-05 05:52:20|34.22|33.94|34.27|33.99|34.27|33.99|34.22|33.94|6
1738734750000|2025-02-05 05:52:30|34.28|34|34.32|34.04|34.32|34.04|34.27|33.99|7
1738734760000|2025-02-05 05:52:40|34.33|34.05|34.35|34.07|34.35|34.07|34.33|34.05|7
1738734770000|2025-02-05 05:52:50|34.34|34.06|34.34|34.06|34.35|34.07|34.34|34.06|5
1738734780000|2025-02-05 05:53:00|34.35|34.07|34.35|34.07|34.35|34.07|34.34|34.06|5
1738734790000|2025-02-05 05:53:10|34.36|34.08|34.39|34.11|34.39|34.11|34.36|34.08|6
1738734800000|2025-02-05 05:53:20|34.38|34.1|34.38|34.1|34.39|34.11|34.37|34.09|7
1738734810000|2025-02-05 05:53:30|34.39|34.11|34.41|34.13|34.41|34.13|34.39|34.11|5
1738734820000|2025-02-05 05:53:40|34.42|34.14|34.41|34.13|34.42|34.14|34.41|34.13|2
1738734830000|2025-02-05 05:53:50|34.4|34.12|34.42|34.14|34.42|34.14|34.4|34.12|5
1738734840000|2025-02-05 05:54:00|34.43|34.15|34.48|34.2|34.49|34.21|34.43|34.15|8
1738734850000|2025-02-05 05:54:10|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|3
1738734860000|2025-02-05 05:54:20|34.46|34.18|34.45|34.17|34.46|34.18|34.45|34.17|2
1738734870000|2025-02-05 05:54:30|34.46|34.18|34.48|34.2|34.48|34.2|34.46|34.18|3
1738734880000|2025-02-05 05:54:40|34.47|34.19|34.48|34.2|34.48|34.2|34.47|34.19|2
1738734890000|2025-02-05 05:54:50|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|3
1738734900000|2025-02-05 05:55:00|34.48|34.2|34.57|34.29|34.57|34.29|34.48|34.2|9
1738734910000|2025-02-05 05:55:10|34.56|34.28|34.6|34.32|34.6|34.32|34.55|34.27|5
1738734920000|2025-02-05 05:55:20|34.59|34.31|34.58|34.3|34.59|34.31|34.57|34.29|5
1738734930000|2025-02-05 05:55:30|34.57|34.29|34.58|34.3|34.58|34.3|34.55|34.27|7
1738734940000|2025-02-05 05:55:40|34.57|34.29|34.57|34.29|34.58|34.3|34.57|34.29|3
1738734950000|2025-02-05 05:55:50|34.55|34.27|34.57|34.29|34.58|34.3|34.54|34.26|6
1738734960000|2025-02-05 05:56:00|34.58|34.3|34.54|34.26|34.58|34.3|34.54|34.26|9
1738734970000|2025-02-05 05:56:10|34.55|34.27|34.53|34.25|34.55|34.27|34.53|34.25|7
1738734980000|2025-02-05 05:56:20|34.52|34.24|34.54|34.26|34.54|34.26|34.51|34.23|7
1738734990000|2025-02-05 05:56:30|34.55|34.27|34.57|34.29|34.57|34.29|34.55|34.27|5
1738735000000|2025-02-05 05:56:40|34.58|34.3|34.58|34.3|34.59|34.31|34.57|34.29|7
1738735010000|2025-02-05 05:56:50|34.59|34.31|34.57|34.29|34.59|34.31|34.57|34.29|5
1738735020000|2025-02-05 05:57:00|34.58|34.3|34.55|34.27|34.58|34.3|34.55|34.27|6
1738735030000|2025-02-05 05:57:10|34.54|34.26|34.52|34.24|34.54|34.26|34.52|34.24|3
1738735040000|2025-02-05 05:57:20|34.51|34.23|34.52|34.24|34.52|34.24|34.5|34.22|9
1738735050000|2025-02-05 05:57:30|34.53|34.25|34.57|34.29|34.58|34.3|34.53|34.25|5
1738735060000|2025-02-05 05:57:40|34.56|34.28|34.56|34.28|34.57|34.29|34.56|34.28|3
1738735070000|2025-02-05 05:57:50|34.55|34.27|34.55|34.27|34.55|34.27|34.55|34.27|1
1738735080000|2025-02-05 05:58:00|34.53|34.25|34.54|34.26|34.57|34.29|34.53|34.25|8
1738735090000|2025-02-05 05:58:10|34.53|34.25|34.53|34.25|34.54|34.26|34.51|34.23|7
1738735100000|2025-02-05 05:58:20|34.54|34.26|34.54|34.26|34.54|34.26|34.52|34.24|7
1738735110000|2025-02-05 05:58:30|34.53|34.25|34.53|34.25|34.54|34.26|34.53|34.25|5
1738735120000|2025-02-05 05:58:40|34.52|34.24|34.52|34.24|34.52|34.24|34.52|34.24|1
1738735140000|2025-02-05 05:59:00|34.55|34.27|34.55|34.27|34.55|34.27|34.54|34.26|3
1738735150000|2025-02-05 05:59:10|34.56|34.28|34.57|34.29|34.57|34.29|34.55|34.27|4
1738735160000|2025-02-05 05:59:20|34.56|34.28|34.56|34.28|34.57|34.29|34.55|34.27|7
1738735170000|2025-02-05 05:59:30|34.55|34.27|34.54|34.26|34.55|34.27|34.53|34.25|8
1738735180000|2025-02-05 05:59:40|34.55|34.27|34.54|34.26|34.56|34.28|34.54|34.26|4
1738735190000|2025-02-05 05:59:50|34.53|34.25|34.54|34.26|34.54|34.26|34.53|34.25|2
1738735200000|2025-02-05 06:00:00|34.53|34.25|34.5|34.22|34.53|34.25|34.5|34.22|9
1738735210000|2025-02-05 06:00:10|34.49|34.21|34.48|34.2|34.49|34.21|34.47|34.19|4
1738735220000|2025-02-05 06:00:20|34.47|34.19|34.53|34.25|34.53|34.25|34.47|34.19|9
1738735230000|2025-02-05 06:00:30|34.52|34.24|34.52|34.24|34.53|34.25|34.52|34.24|3
1738735240000|2025-02-05 06:00:40|34.53|34.25|34.49|34.21|34.53|34.25|34.49|34.21|7
1738735250000|2025-02-05 06:00:50|34.5|34.22|34.5|34.22|34.5|34.22|34.49|34.21|5
1738735260000|2025-02-05 06:01:00|34.51|34.23|34.48|34.2|34.51|34.23|34.47|34.19|6
1738735270000|2025-02-05 06:01:10|34.49|34.21|34.46|34.18|34.49|34.21|34.46|34.18|8
1738735280000|2025-02-05 06:01:20|34.45|34.17|34.44|34.16|34.46|34.18|34.44|34.16|5
1738735290000|2025-02-05 06:01:30|34.45|34.17|34.46|34.18|34.46|34.18|34.44|34.16|4
1738735300000|2025-02-05 06:01:40|34.47|34.19|34.46|34.18|34.47|34.19|34.45|34.17|3
1738735310000|2025-02-05 06:01:50|34.45|34.17|34.46|34.18|34.46|34.18|34.44|34.16|5
1738735320000|2025-02-05 06:02:00|34.47|34.19|34.44|34.16|34.47|34.19|34.44|34.16|4
1738735330000|2025-02-05 06:02:10|34.42|34.14|34.44|34.16|34.44|34.16|34.42|34.14|4
1738735340000|2025-02-05 06:02:20|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|4
1738735350000|2025-02-05 06:02:30|34.46|34.18|34.44|34.16|34.46|34.18|34.43|34.15|5
1738735360000|2025-02-05 06:02:40|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|2
1738735370000|2025-02-05 06:02:50|34.45|34.17|34.45|34.17|34.46|34.18|34.45|34.17|3
1738735380000|2025-02-05 06:03:00|34.46|34.18|34.46|34.18|34.46|34.18|34.45|34.17|5
1738735390000|2025-02-05 06:03:10|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738735400000|2025-02-05 06:03:20|34.46|34.18|34.45|34.17|34.46|34.18|34.45|34.17|2
1738735420000|2025-02-05 06:03:40|34.44|34.16|34.46|34.18|34.46|34.18|34.44|34.16|3
1738735430000|2025-02-05 06:03:50|34.47|34.19|34.48|34.2|34.48|34.2|34.46|34.18|4
1738735440000|2025-02-05 06:04:00|34.47|34.19|34.48|34.2|34.48|34.2|34.46|34.18|4
1738735450000|2025-02-05 06:04:10|34.47|34.19|34.45|34.17|34.47|34.19|34.45|34.17|3
1738735460000|2025-02-05 06:04:20|34.43|34.15|34.42|34.14|34.43|34.15|34.42|34.14|2
1738735480000|2025-02-05 06:04:40|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738735490000|2025-02-05 06:04:50|34.43|34.15|34.41|34.13|34.43|34.15|34.41|34.13|2
1738735500000|2025-02-05 06:05:00|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|4
1738735510000|2025-02-05 06:05:10|34.42|34.14|34.43|34.15|34.43|34.15|34.42|34.14|2
1738735520000|2025-02-05 06:05:20|34.42|34.14|34.4|34.12|34.42|34.14|34.4|34.12|3
1738735530000|2025-02-05 06:05:30|34.41|34.13|34.38|34.1|34.41|34.13|34.37|34.09|6
1738735540000|2025-02-05 06:05:40|34.37|34.09|34.38|34.1|34.38|34.1|34.37|34.09|4
1738735560000|2025-02-05 06:06:00|34.37|34.09|34.38|34.1|34.38|34.1|34.37|34.09|2
1738735570000|2025-02-05 06:06:10|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|2
1738735580000|2025-02-05 06:06:20|34.35|34.07|34.38|34.1|34.38|34.1|34.35|34.07|4
1738735590000|2025-02-05 06:06:30|34.37|34.09|34.35|34.07|34.37|34.09|34.35|34.07|7
1738735600000|2025-02-05 06:06:40|34.36|34.08|34.36|34.08|34.36|34.08|34.35|34.07|3
1738735610000|2025-02-05 06:06:50|34.35|34.07|34.33|34.05|34.35|34.07|34.33|34.05|2
1738735620000|2025-02-05 06:07:00|34.32|34.04|34.29|34.01|34.32|34.04|34.28|34|6
1738735630000|2025-02-05 06:07:10|34.28|34|34.28|34|34.29|34.01|34.28|34|5
1738735640000|2025-02-05 06:07:20|34.27|33.99|34.29|34.01|34.29|34.01|34.27|33.99|7
1738735650000|2025-02-05 06:07:30|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738735660000|2025-02-05 06:07:40|34.29|34.01|34.29|34.01|34.3|34.02|34.29|34.01|7
1738735670000|2025-02-05 06:07:50|34.3|34.02|34.31|34.03|34.31|34.03|34.3|34.02|4
1738735680000|2025-02-05 06:08:00|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738735690000|2025-02-05 06:08:10|34.33|34.05|34.31|34.03|34.34|34.06|34.31|34.03|5
1738735700000|2025-02-05 06:08:20|34.32|34.04|34.34|34.06|34.34|34.06|34.32|34.04|3
1738735710000|2025-02-05 06:08:30|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|2
1738735720000|2025-02-05 06:08:40|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|2
1738735730000|2025-02-05 06:08:50|34.37|34.09|34.38|34.1|34.38|34.1|34.37|34.09|2
1738735740000|2025-02-05 06:09:00|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|2
1738735750000|2025-02-05 06:09:10|34.37|34.09|34.38|34.1|34.38|34.1|34.36|34.08|4
1738735760000|2025-02-05 06:09:20|34.4|34.12|34.4|34.12|34.42|34.14|34.4|34.12|5
1738735770000|2025-02-05 06:09:30|34.41|34.13|34.39|34.11|34.41|34.13|34.39|34.11|3
1738735780000|2025-02-05 06:09:40|34.38|34.1|34.39|34.11|34.4|34.12|34.38|34.1|5
1738735790000|2025-02-05 06:09:50|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738735800000|2025-02-05 06:10:00|34.42|34.14|34.49|34.21|34.49|34.21|34.42|34.14|8
1738735810000|2025-02-05 06:10:10|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738735820000|2025-02-05 06:10:20|34.47|34.19|34.5|34.22|34.5|34.22|34.47|34.19|7
1738735830000|2025-02-05 06:10:30|34.51|34.23|34.52|34.24|34.53|34.25|34.51|34.23|6
1738735840000|2025-02-05 06:10:40|34.51|34.23|34.53|34.25|34.53|34.25|34.51|34.23|3
1738735850000|2025-02-05 06:10:50|34.52|34.24|34.52|34.24|34.53|34.25|34.52|34.24|3
1738735860000|2025-02-05 06:11:00|34.5|34.22|34.5|34.22|34.51|34.23|34.5|34.22|3
1738735870000|2025-02-05 06:11:10|34.49|34.21|34.47|34.19|34.49|34.21|34.47|34.19|2
1738735880000|2025-02-05 06:11:20|34.48|34.2|34.5|34.22|34.5|34.22|34.48|34.2|3
1738735890000|2025-02-05 06:11:30|34.49|34.21|34.53|34.25|34.53|34.25|34.49|34.21|4
1738735900000|2025-02-05 06:11:40|34.52|34.24|34.49|34.21|34.52|34.24|34.49|34.21|3
1738735910000|2025-02-05 06:11:50|34.48|34.2|34.47|34.19|34.48|34.2|34.46|34.18|5
1738735920000|2025-02-05 06:12:00|34.46|34.18|34.46|34.18|34.47|34.19|34.46|34.18|5
1738735930000|2025-02-05 06:12:10|34.45|34.17|34.42|34.14|34.45|34.17|34.42|34.14|4
1738735940000|2025-02-05 06:12:20|34.43|34.15|34.44|34.16|34.44|34.16|34.42|34.14|8
1738735950000|2025-02-05 06:12:30|34.43|34.15|34.42|34.14|34.44|34.16|34.42|34.14|4
1738735970000|2025-02-05 06:12:50|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|4
1738735980000|2025-02-05 06:13:00|34.39|34.11|34.36|34.08|34.39|34.11|34.36|34.08|8
1738735990000|2025-02-05 06:13:10|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738736000000|2025-02-05 06:13:20|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738736010000|2025-02-05 06:13:30|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738736020000|2025-02-05 06:13:40|34.4|34.12|34.4|34.12|34.4|34.12|34.39|34.11|3
1738736030000|2025-02-05 06:13:50|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|2
1738736050000|2025-02-05 06:14:10|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|6
1738736060000|2025-02-05 06:14:20|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|4
1738736080000|2025-02-05 06:14:40|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738736090000|2025-02-05 06:14:50|34.38|34.1|34.38|34.1|34.38|34.1|34.37|34.09|3
1738736100000|2025-02-05 06:15:00|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738736110000|2025-02-05 06:15:10|34.36|34.08|34.35|34.07|34.36|34.08|34.35|34.07|4
1738736120000|2025-02-05 06:15:20|34.34|34.06|34.35|34.07|34.35|34.07|34.33|34.05|4
1738736130000|2025-02-05 06:15:30|34.34|34.06|34.34|34.06|34.35|34.07|34.34|34.06|3
1738736140000|2025-02-05 06:15:40|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738736150000|2025-02-05 06:15:50|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|6
1738736160000|2025-02-05 06:16:00|34.32|34.04|34.3|34.02|34.32|34.04|34.3|34.02|9
1738736170000|2025-02-05 06:16:10|34.31|34.03|34.33|34.05|34.33|34.05|34.31|34.03|7
1738736180000|2025-02-05 06:16:20|34.32|34.04|34.31|34.03|34.32|34.04|34.3|34.02|4
1738736190000|2025-02-05 06:16:30|34.3|34.02|34.26|33.98|34.31|34.03|34.26|33.98|8
1738736200000|2025-02-05 06:16:40|34.27|33.99|34.28|34|34.28|34|34.26|33.98|8
1738736210000|2025-02-05 06:16:50|34.29|34.01|34.28|34|34.29|34.01|34.28|34|4
1738736220000|2025-02-05 06:17:00|34.26|33.98|34.25|33.97|34.27|33.99|34.25|33.97|4
1738736230000|2025-02-05 06:17:10|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738736250000|2025-02-05 06:17:30|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738736260000|2025-02-05 06:17:40|34.28|34|34.3|34.02|34.3|34.02|34.27|33.99|5
1738736270000|2025-02-05 06:17:50|34.29|34.01|34.29|34.01|34.3|34.02|34.28|34|4
1738736280000|2025-02-05 06:18:00|34.28|34|34.27|33.99|34.28|34|34.26|33.98|4
1738736290000|2025-02-05 06:18:10|34.26|33.98|34.26|33.98|34.26|33.98|34.25|33.97|3
1738736300000|2025-02-05 06:18:20|34.25|33.97|34.23|33.95|34.25|33.97|34.23|33.95|3
1738736310000|2025-02-05 06:18:30|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738736320000|2025-02-05 06:18:40|34.24|33.96|34.26|33.98|34.26|33.98|34.23|33.95|7
1738736330000|2025-02-05 06:18:50|34.27|33.99|34.27|33.99|34.28|34|34.27|33.99|5
1738736340000|2025-02-05 06:19:00|34.28|34|34.27|33.99|34.28|34|34.27|33.99|4
1738736350000|2025-02-05 06:19:10|34.29|34.01|34.3|34.02|34.3|34.02|34.28|34|10
1738736360000|2025-02-05 06:19:20|34.29|34.01|34.29|34.01|34.3|34.02|34.29|34.01|3
1738736370000|2025-02-05 06:19:30|34.3|34.02|34.3|34.02|34.31|34.03|34.29|34.01|5
1738736380000|2025-02-05 06:19:40|34.29|34.01|34.28|34|34.3|34.02|34.28|34|6
1738736390000|2025-02-05 06:19:50|34.29|34.01|34.28|34|34.29|34.01|34.28|34|2
1738736400000|2025-02-05 06:20:00|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738736410000|2025-02-05 06:20:10|34.26|33.98|34.24|33.96|34.26|33.98|34.24|33.96|5
1738736420000|2025-02-05 06:20:20|34.23|33.95|34.23|33.95|34.25|33.97|34.22|33.94|7
1738736430000|2025-02-05 06:20:30|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|2
1738736440000|2025-02-05 06:20:40|34.24|33.96|34.23|33.95|34.24|33.96|34.21|33.93|8
1738736450000|2025-02-05 06:20:50|34.24|33.96|34.25|33.97|34.25|33.97|34.23|33.95|6
1738736460000|2025-02-05 06:21:00|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|3
1738736470000|2025-02-05 06:21:10|34.25|33.97|34.24|33.96|34.25|33.97|34.24|33.96|4
1738736480000|2025-02-05 06:21:20|34.23|33.95|34.23|33.95|34.23|33.95|34.22|33.94|3
1738736500000|2025-02-05 06:21:40|34.17|33.89|34.18|33.9|34.18|33.9|34.17|33.89|2
1738736510000|2025-02-05 06:21:50|34.17|33.89|34.17|33.89|34.19|33.91|34.17|33.89|5
1738736520000|2025-02-05 06:22:00|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738736530000|2025-02-05 06:22:10|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738736540000|2025-02-05 06:22:20|34.16|33.88|34.21|33.93|34.21|33.93|34.16|33.88|8
1738736550000|2025-02-05 06:22:30|34.2|33.92|34.18|33.9|34.21|33.93|34.18|33.9|5
1738736560000|2025-02-05 06:22:40|34.19|33.91|34.19|33.91|34.2|33.92|34.19|33.91|5
1738736570000|2025-02-05 06:22:50|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738736580000|2025-02-05 06:23:00|34.19|33.91|34.18|33.9|34.2|33.92|34.18|33.9|4
1738736590000|2025-02-05 06:23:10|34.17|33.89|34.18|33.9|34.18|33.9|34.17|33.89|2
1738736600000|2025-02-05 06:23:20|34.17|33.89|34.17|33.89|34.18|33.9|34.17|33.89|3
1738736610000|2025-02-05 06:23:30|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738736620000|2025-02-05 06:23:40|34.17|33.89|34.16|33.88|34.17|33.89|34.16|33.88|2
1738736630000|2025-02-05 06:23:50|34.17|33.89|34.19|33.91|34.19|33.91|34.17|33.89|3
1738736640000|2025-02-05 06:24:00|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|4
1738736650000|2025-02-05 06:24:10|34.2|33.92|34.2|33.92|34.21|33.93|34.2|33.92|3
1738736670000|2025-02-05 06:24:30|34.19|33.91|34.17|33.89|34.19|33.91|34.17|33.89|3
1738736680000|2025-02-05 06:24:40|34.18|33.9|34.18|33.9|34.19|33.91|34.18|33.9|3
1738736690000|2025-02-05 06:24:50|34.19|33.91|34.21|33.93|34.21|33.93|34.19|33.91|3
1738736700000|2025-02-05 06:25:00|34.2|33.92|34.19|33.91|34.21|33.93|34.18|33.9|6
1738736710000|2025-02-05 06:25:10|34.18|33.9|34.17|33.89|34.2|33.92|34.17|33.89|7
1738736720000|2025-02-05 06:25:20|34.18|33.9|34.17|33.89|34.18|33.9|34.17|33.89|6
1738736730000|2025-02-05 06:25:30|34.18|33.9|34.13|33.85|34.18|33.9|34.13|33.85|6
1738736740000|2025-02-05 06:25:40|34.14|33.86|34.14|33.86|34.15|33.87|34.14|33.86|3
1738736750000|2025-02-05 06:25:50|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738736760000|2025-02-05 06:26:00|34.15|33.87|34.17|33.89|34.17|33.89|34.15|33.87|3
1738736770000|2025-02-05 06:26:10|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|2
1738736780000|2025-02-05 06:26:20|34.18|33.9|34.18|33.9|34.18|33.9|34.17|33.89|3
1738736790000|2025-02-05 06:26:30|34.17|33.89|34.16|33.88|34.17|33.89|34.16|33.88|2
1738736800000|2025-02-05 06:26:40|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738736820000|2025-02-05 06:27:00|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|2
1738736830000|2025-02-05 06:27:10|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738736840000|2025-02-05 06:27:20|34.17|33.89|34.18|33.9|34.19|33.91|34.16|33.88|4
1738736850000|2025-02-05 06:27:30|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|4
1738736860000|2025-02-05 06:27:40|34.19|33.91|34.17|33.89|34.19|33.91|34.17|33.89|3
1738736880000|2025-02-05 06:28:00|34.16|33.88|34.16|33.88|34.16|33.88|34.15|33.87|3
1738736890000|2025-02-05 06:28:10|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738736900000|2025-02-05 06:28:20|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738736910000|2025-02-05 06:28:30|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|2
1738736920000|2025-02-05 06:28:40|34.16|33.88|34.16|33.88|34.17|33.89|34.16|33.88|3
1738736930000|2025-02-05 06:28:50|34.15|33.87|34.16|33.88|34.16|33.88|34.14|33.86|4
1738736950000|2025-02-05 06:29:10|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738736960000|2025-02-05 06:29:20|34.16|33.88|34.15|33.87|34.16|33.88|34.15|33.87|2
1738736970000|2025-02-05 06:29:30|34.16|33.88|34.18|33.9|34.18|33.9|34.15|33.87|5
1738736980000|2025-02-05 06:29:40|34.17|33.89|34.17|33.89|34.18|33.9|34.17|33.89|3
1738736990000|2025-02-05 06:29:50|34.18|33.9|34.21|33.93|34.21|33.93|34.18|33.9|6
1738737010000|2025-02-05 06:30:10|34.17|33.89|34.17|33.89|34.18|33.9|34.17|33.89|5
1738737020000|2025-02-05 06:30:20|34.16|33.88|34.14|33.86|34.17|33.89|34.14|33.86|6
1738737030000|2025-02-05 06:30:30|34.15|33.87|34.13|33.85|34.15|33.87|34.13|33.85|3
1738737040000|2025-02-05 06:30:40|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|6
1738737050000|2025-02-05 06:30:50|34.1|33.82|34.09|33.81|34.1|33.82|34.08|33.8|6
1738737060000|2025-02-05 06:31:00|34.1|33.82|34.06|33.78|34.1|33.82|34.06|33.78|7
1738737070000|2025-02-05 06:31:10|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738737080000|2025-02-05 06:31:20|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|6
1738737090000|2025-02-05 06:31:30|34.03|33.75|34.05|33.77|34.05|33.77|34.03|33.75|3
1738737100000|2025-02-05 06:31:40|34.06|33.78|34.05|33.77|34.08|33.8|34.05|33.77|8
1738737110000|2025-02-05 06:31:50|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738737120000|2025-02-05 06:32:00|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738737130000|2025-02-05 06:32:10|34.07|33.79|34.02|33.74|34.08|33.8|34.02|33.74|11
1738737140000|2025-02-05 06:32:20|34.03|33.75|34.06|33.78|34.07|33.79|34.02|33.74|7
1738737150000|2025-02-05 06:32:30|34.05|33.77|34.08|33.8|34.08|33.8|34.04|33.76|6
1738737160000|2025-02-05 06:32:40|34.07|33.79|34.08|33.8|34.08|33.8|34.06|33.78|4
1738737170000|2025-02-05 06:32:50|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738737180000|2025-02-05 06:33:00|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738737210000|2025-02-05 06:33:30|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738737220000|2025-02-05 06:33:40|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738737230000|2025-02-05 06:33:50|34.09|33.81|34.13|33.85|34.15|33.87|34.09|33.81|6
1738737240000|2025-02-05 06:34:00|34.14|33.86|34.14|33.86|34.15|33.87|34.13|33.85|9
1738737250000|2025-02-05 06:34:10|34.13|33.85|34.13|33.85|34.14|33.86|34.13|33.85|3
1738737260000|2025-02-05 06:34:20|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|2
1738737270000|2025-02-05 06:34:30|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738737280000|2025-02-05 06:34:40|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738737290000|2025-02-05 06:34:50|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|4
1738737300000|2025-02-05 06:35:00|34.1|33.82|34.09|33.81|34.11|33.83|34.09|33.81|4
1738737310000|2025-02-05 06:35:10|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|2
1738737320000|2025-02-05 06:35:20|34.08|33.8|34.1|33.82|34.11|33.83|34.08|33.8|4
1738737330000|2025-02-05 06:35:30|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738737350000|2025-02-05 06:35:50|34.13|33.85|34.15|33.87|34.16|33.88|34.13|33.85|4
1738737360000|2025-02-05 06:36:00|34.16|33.88|34.13|33.85|34.16|33.88|34.13|33.85|8
1738737370000|2025-02-05 06:36:10|34.14|33.86|34.11|33.83|34.14|33.86|34.1|33.82|8
1738737380000|2025-02-05 06:36:20|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|4
1738737410000|2025-02-05 06:36:50|34.09|33.81|34.06|33.78|34.09|33.81|34.06|33.78|4
1738737420000|2025-02-05 06:37:00|34.05|33.77|34.03|33.75|34.05|33.77|34.03|33.75|6
1738737430000|2025-02-05 06:37:10|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738737440000|2025-02-05 06:37:20|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|2
1738737450000|2025-02-05 06:37:30|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738737470000|2025-02-05 06:37:50|34.03|33.75|34.05|33.77|34.05|33.77|34.03|33.75|3
1738737480000|2025-02-05 06:38:00|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738737490000|2025-02-05 06:38:10|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|4
1738737500000|2025-02-05 06:38:20|34.07|33.79|34.06|33.78|34.07|33.79|34.05|33.77|4
1738737510000|2025-02-05 06:38:30|34.05|33.77|34.03|33.75|34.06|33.78|34.03|33.75|4
1738737540000|2025-02-05 06:39:00|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738737550000|2025-02-05 06:39:10|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738737560000|2025-02-05 06:39:20|34.04|33.76|33.99|33.71|34.04|33.76|33.99|33.71|8
1738737570000|2025-02-05 06:39:30|34|33.72|33.96|33.68|34|33.72|33.96|33.68|4
1738737580000|2025-02-05 06:39:40|33.95|33.67|33.95|33.67|33.95|33.67|33.94|33.66|5
1738737590000|2025-02-05 06:39:50|33.96|33.68|33.97|33.69|33.98|33.7|33.96|33.68|4
1738737600000|2025-02-05 06:40:00|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738737610000|2025-02-05 06:40:10|33.99|33.71|33.97|33.69|33.99|33.71|33.97|33.69|5
1738737620000|2025-02-05 06:40:20|33.98|33.7|33.98|33.7|33.98|33.7|33.97|33.69|3
1738737630000|2025-02-05 06:40:30|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|2
1738737640000|2025-02-05 06:40:40|33.97|33.69|33.97|33.69|33.98|33.7|33.97|33.69|3
1738737650000|2025-02-05 06:40:50|33.98|33.7|33.99|33.71|33.99|33.71|33.98|33.7|2
1738737660000|2025-02-05 06:41:00|34|33.72|34.02|33.74|34.02|33.74|34|33.72|3
1738737670000|2025-02-05 06:41:10|34.01|33.73|34|33.72|34.01|33.73|34|33.72|2
1738737680000|2025-02-05 06:41:20|33.99|33.71|33.97|33.69|33.99|33.71|33.97|33.69|3
1738737700000|2025-02-05 06:41:40|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738737710000|2025-02-05 06:41:50|33.97|33.69|33.98|33.7|33.98|33.7|33.97|33.69|2
1738737720000|2025-02-05 06:42:00|33.97|33.69|34|33.72|34|33.72|33.97|33.69|6
1738737730000|2025-02-05 06:42:10|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738737740000|2025-02-05 06:42:20|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738737750000|2025-02-05 06:42:30|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|2
1738737770000|2025-02-05 06:42:50|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738737800000|2025-02-05 06:43:20|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|4
1738737810000|2025-02-05 06:43:30|34.06|33.78|34.07|33.79|34.08|33.8|34.06|33.78|6
1738737820000|2025-02-05 06:43:40|34.06|33.78|34.05|33.77|34.06|33.78|34.05|33.77|6
1738737830000|2025-02-05 06:43:50|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|2
1738737840000|2025-02-05 06:44:00|34.02|33.74|34.01|33.73|34.02|33.74|34.01|33.73|2
1738737860000|2025-02-05 06:44:20|34|33.72|34|33.72|34|33.72|34|33.72|1
1738737870000|2025-02-05 06:44:30|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738737880000|2025-02-05 06:44:40|34|33.72|34.01|33.73|34.02|33.74|34|33.72|4
1738737890000|2025-02-05 06:44:50|34.02|33.74|34.03|33.75|34.03|33.75|34.01|33.73|4
1738737900000|2025-02-05 06:45:00|34.02|33.74|34.01|33.73|34.02|33.74|34.01|33.73|2
1738737910000|2025-02-05 06:45:10|34|33.72|33.99|33.71|34|33.72|33.99|33.71|6
1738737920000|2025-02-05 06:45:20|33.97|33.69|33.98|33.7|33.98|33.7|33.96|33.68|8
1738737930000|2025-02-05 06:45:30|33.97|33.69|33.99|33.71|33.99|33.71|33.97|33.69|5
1738737940000|2025-02-05 06:45:40|34|33.72|33.99|33.71|34|33.72|33.99|33.71|2
1738737960000|2025-02-05 06:46:00|33.98|33.7|34|33.72|34|33.72|33.98|33.7|3
1738737970000|2025-02-05 06:46:10|33.99|33.71|33.97|33.69|33.99|33.71|33.96|33.68|7
1738737980000|2025-02-05 06:46:20|33.98|33.7|33.96|33.68|33.98|33.7|33.96|33.68|3
1738737990000|2025-02-05 06:46:30|33.97|33.69|33.98|33.7|33.98|33.7|33.97|33.69|2
1738738000000|2025-02-05 06:46:40|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738738030000|2025-02-05 06:47:10|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738738040000|2025-02-05 06:47:20|33.95|33.67|33.95|33.67|33.96|33.68|33.95|33.67|3
1738738050000|2025-02-05 06:47:30|33.96|33.68|33.97|33.69|33.97|33.69|33.95|33.67|4
1738738060000|2025-02-05 06:47:40|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738738070000|2025-02-05 06:47:50|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738738080000|2025-02-05 06:48:00|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738738090000|2025-02-05 06:48:10|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738738100000|2025-02-05 06:48:20|33.95|33.67|33.95|33.67|33.96|33.68|33.95|33.67|3
1738738120000|2025-02-05 06:48:40|33.94|33.66|33.96|33.68|33.96|33.68|33.94|33.66|3
1738738130000|2025-02-05 06:48:50|33.95|33.67|33.95|33.67|33.95|33.67|33.94|33.66|5
1738738140000|2025-02-05 06:49:00|33.96|33.68|33.95|33.67|33.96|33.68|33.95|33.67|2
1738738150000|2025-02-05 06:49:10|33.94|33.66|33.94|33.66|33.95|33.67|33.94|33.66|3
1738738160000|2025-02-05 06:49:20|33.95|33.67|33.95|33.67|33.95|33.67|33.94|33.66|3
1738738170000|2025-02-05 06:49:30|33.96|33.68|33.99|33.71|33.99|33.71|33.96|33.68|6
1738738180000|2025-02-05 06:49:40|33.98|33.7|33.96|33.68|33.98|33.7|33.96|33.68|3
1738738190000|2025-02-05 06:49:50|33.97|33.69|33.99|33.71|33.99|33.71|33.97|33.69|3
1738738200000|2025-02-05 06:50:00|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738738220000|2025-02-05 06:50:20|33.96|33.68|33.96|33.68|33.97|33.69|33.96|33.68|3
1738738230000|2025-02-05 06:50:30|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738738240000|2025-02-05 06:50:40|33.98|33.7|34.01|33.73|34.01|33.73|33.98|33.7|6
1738738250000|2025-02-05 06:50:50|34|33.72|34|33.72|34|33.72|34|33.72|1
1738738260000|2025-02-05 06:51:00|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|2
1738738270000|2025-02-05 06:51:10|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738738280000|2025-02-05 06:51:20|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|2
1738738290000|2025-02-05 06:51:30|33.95|33.67|33.95|33.67|33.95|33.67|33.94|33.66|3
1738738310000|2025-02-05 06:51:50|33.93|33.65|33.93|33.65|33.93|33.65|33.92|33.64|3
1738738320000|2025-02-05 06:52:00|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738738330000|2025-02-05 06:52:10|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|2
1738738340000|2025-02-05 06:52:20|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|2
1738738350000|2025-02-05 06:52:30|33.95|33.67|33.95|33.67|33.95|33.67|33.94|33.66|3
1738738360000|2025-02-05 06:52:40|33.94|33.66|33.93|33.65|33.95|33.67|33.93|33.65|4
1738738370000|2025-02-05 06:52:50|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738738390000|2025-02-05 06:53:10|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738738400000|2025-02-05 06:53:20|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738738420000|2025-02-05 06:53:40|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738738430000|2025-02-05 06:53:50|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|2
1738738440000|2025-02-05 06:54:00|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|2
1738738450000|2025-02-05 06:54:10|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738738470000|2025-02-05 06:54:30|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738738480000|2025-02-05 06:54:40|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738738490000|2025-02-05 06:54:50|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738738500000|2025-02-05 06:55:00|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738738510000|2025-02-05 06:55:10|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738738520000|2025-02-05 06:55:20|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738738540000|2025-02-05 06:55:40|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738738550000|2025-02-05 06:55:50|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738738560000|2025-02-05 06:56:00|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738738570000|2025-02-05 06:56:10|33.97|33.69|33.97|33.69|33.97|33.69|33.96|33.68|3
1738738580000|2025-02-05 06:56:20|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1738738590000|2025-02-05 06:56:30|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738738610000|2025-02-05 06:56:50|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738738620000|2025-02-05 06:57:00|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|2
1738738630000|2025-02-05 06:57:10|33.95|33.67|33.95|33.67|33.96|33.68|33.95|33.67|7
1738738640000|2025-02-05 06:57:20|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738738650000|2025-02-05 06:57:30|33.93|33.65|33.93|33.65|33.94|33.66|33.93|33.65|3
1738738660000|2025-02-05 06:57:40|33.94|33.66|33.96|33.68|33.96|33.68|33.94|33.66|3
1738738680000|2025-02-05 06:58:00|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738738690000|2025-02-05 06:58:10|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738738760000|2025-02-05 06:59:20|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738738770000|2025-02-05 06:59:30|34|33.72|34.01|33.73|34.01|33.73|34|33.72|2
1738738810000|2025-02-05 07:00:10|34.03|33.75|34.03|33.75|34.04|33.76|34.03|33.75|3
1738738820000|2025-02-05 07:00:20|34.02|33.74|33.96|33.68|34.02|33.74|33.96|33.68|8
1738738830000|2025-02-05 07:00:30|33.95|33.67|33.92|33.64|33.96|33.68|33.92|33.64|7
1738738840000|2025-02-05 07:00:40|33.93|33.65|33.92|33.64|33.94|33.66|33.92|33.64|4
1738738850000|2025-02-05 07:00:50|33.93|33.65|33.96|33.68|33.96|33.68|33.93|33.65|8
1738738860000|2025-02-05 07:01:00|33.95|33.67|33.95|33.67|33.96|33.68|33.95|33.67|3
1738738870000|2025-02-05 07:01:10|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|4
1738738880000|2025-02-05 07:01:20|33.94|33.66|33.98|33.7|33.98|33.7|33.94|33.66|5
1738738890000|2025-02-05 07:01:30|33.99|33.71|34.01|33.73|34.01|33.73|33.99|33.71|3
1738738900000|2025-02-05 07:01:40|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738738910000|2025-02-05 07:01:50|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|2
1738738920000|2025-02-05 07:02:00|34.02|33.74|34.02|33.74|34.04|33.76|34.02|33.74|4
1738738930000|2025-02-05 07:02:10|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|2
1738738940000|2025-02-05 07:02:20|34.05|33.77|34.03|33.75|34.06|33.78|34.03|33.75|7
1738738950000|2025-02-05 07:02:30|34.02|33.74|34.04|33.76|34.04|33.76|34.02|33.74|3
1738738960000|2025-02-05 07:02:40|34.03|33.75|34.01|33.73|34.04|33.76|34|33.72|6
1738738970000|2025-02-05 07:02:50|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738738980000|2025-02-05 07:03:00|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|6
1738738990000|2025-02-05 07:03:10|34.04|33.76|34.06|33.78|34.06|33.78|34.03|33.75|4
1738739010000|2025-02-05 07:03:30|34.02|33.74|34|33.72|34.03|33.75|34|33.72|5
1738739020000|2025-02-05 07:03:40|34.01|33.73|34.03|33.75|34.03|33.75|34.01|33.73|3
1738739030000|2025-02-05 07:03:50|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738739040000|2025-02-05 07:04:00|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738739050000|2025-02-05 07:04:10|34.04|33.76|34.02|33.74|34.04|33.76|34.02|33.74|3
1738739060000|2025-02-05 07:04:20|34.01|33.73|34|33.72|34.02|33.74|34|33.72|4
1738739070000|2025-02-05 07:04:30|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738739080000|2025-02-05 07:04:40|34.01|33.73|34.03|33.75|34.03|33.75|34.01|33.73|3
1738739090000|2025-02-05 07:04:50|34.02|33.74|34|33.72|34.02|33.74|33.99|33.71|5
1738739100000|2025-02-05 07:05:00|33.99|33.71|33.99|33.71|34|33.72|33.99|33.71|5
1738739110000|2025-02-05 07:05:10|33.98|33.7|34|33.72|34|33.72|33.97|33.69|7
1738739120000|2025-02-05 07:05:20|34.01|33.73|34.04|33.76|34.04|33.76|34.01|33.73|4
1738739130000|2025-02-05 07:05:30|34.03|33.75|34.04|33.76|34.05|33.77|34.02|33.74|6
1738739140000|2025-02-05 07:05:40|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|2
1738739150000|2025-02-05 07:05:50|34.06|33.78|34.04|33.76|34.06|33.78|34.04|33.76|3
1738739160000|2025-02-05 07:06:00|34.03|33.75|34.03|33.75|34.03|33.75|34.01|33.73|7
1738739170000|2025-02-05 07:06:10|34.04|33.76|34.06|33.78|34.06|33.78|34.04|33.76|2
1738739180000|2025-02-05 07:06:20|34.07|33.79|34.08|33.8|34.08|33.8|34.06|33.78|9
1738739190000|2025-02-05 07:06:30|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738739210000|2025-02-05 07:06:50|34.07|33.79|34.07|33.79|34.07|33.79|34.06|33.78|3
1738739220000|2025-02-05 07:07:00|34.06|33.78|34.09|33.81|34.09|33.81|34.06|33.78|8
1738739230000|2025-02-05 07:07:10|34.1|33.82|34.08|33.8|34.1|33.82|34.07|33.79|5
1738739240000|2025-02-05 07:07:20|34.1|33.82|34.09|33.81|34.1|33.82|34.08|33.8|6
1738739250000|2025-02-05 07:07:30|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|4
1738739260000|2025-02-05 07:07:40|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738739270000|2025-02-05 07:07:50|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738739280000|2025-02-05 07:08:00|34.09|33.81|34.12|33.84|34.12|33.84|34.08|33.8|6
1738739290000|2025-02-05 07:08:10|34.11|33.83|34.08|33.8|34.11|33.83|34.08|33.8|4
1738739300000|2025-02-05 07:08:20|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738739310000|2025-02-05 07:08:30|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738739330000|2025-02-05 07:08:50|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738739340000|2025-02-05 07:09:00|34.06|33.78|34.06|33.78|34.07|33.79|34.06|33.78|3
1738739350000|2025-02-05 07:09:10|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738739360000|2025-02-05 07:09:20|34.03|33.75|34.06|33.78|34.06|33.78|34.03|33.75|4
1738739370000|2025-02-05 07:09:30|34.05|33.77|34.06|33.78|34.07|33.79|34.05|33.77|4
1738739380000|2025-02-05 07:09:40|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738739400000|2025-02-05 07:10:00|34.06|33.78|34.08|33.8|34.08|33.8|34.06|33.78|5
1738739410000|2025-02-05 07:10:10|34.09|33.81|34.11|33.83|34.12|33.84|34.09|33.81|4
1738739420000|2025-02-05 07:10:20|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738739430000|2025-02-05 07:10:30|34.08|33.8|34.08|33.8|34.09|33.81|34.08|33.8|3
1738739440000|2025-02-05 07:10:40|34.09|33.81|34.11|33.83|34.11|33.83|34.09|33.81|3
1738739450000|2025-02-05 07:10:50|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738739460000|2025-02-05 07:11:00|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738739470000|2025-02-05 07:11:10|34.11|33.83|34.11|33.83|34.12|33.84|34.11|33.83|3
1738739480000|2025-02-05 07:11:20|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738739500000|2025-02-05 07:11:40|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738739520000|2025-02-05 07:12:00|34.09|33.81|34.07|33.79|34.09|33.81|34.07|33.79|4
1738739530000|2025-02-05 07:12:10|34.06|33.78|34.05|33.77|34.06|33.78|34.05|33.77|2
1738739540000|2025-02-05 07:12:20|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738739550000|2025-02-05 07:12:30|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|2
1738739560000|2025-02-05 07:12:40|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738739570000|2025-02-05 07:12:50|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738739580000|2025-02-05 07:13:00|34.05|33.77|34.07|33.79|34.07|33.79|34.05|33.77|3
1738739590000|2025-02-05 07:13:10|34.06|33.78|34.08|33.8|34.08|33.8|34.06|33.78|3
1738739600000|2025-02-05 07:13:20|34.07|33.79|34.07|33.79|34.08|33.8|34.07|33.79|3
1738739610000|2025-02-05 07:13:30|34.06|33.78|34.04|33.76|34.06|33.78|34.04|33.76|3
1738739620000|2025-02-05 07:13:40|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|2
1738739630000|2025-02-05 07:13:50|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738739640000|2025-02-05 07:14:00|34.04|33.76|34.03|33.75|34.04|33.76|34.02|33.74|4
1738739650000|2025-02-05 07:14:10|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738739660000|2025-02-05 07:14:20|34.01|33.73|34.03|33.75|34.03|33.75|34.01|33.73|3
1738739670000|2025-02-05 07:14:30|34.04|33.76|34.04|33.76|34.04|33.76|34.03|33.75|5
1738739680000|2025-02-05 07:14:40|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|4
1738739690000|2025-02-05 07:14:50|34.03|33.75|34.06|33.78|34.06|33.78|34.03|33.75|6
1738739700000|2025-02-05 07:15:00|34.07|33.79|34.04|33.76|34.07|33.79|34.04|33.76|4
1738739710000|2025-02-05 07:15:10|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|2
1738739720000|2025-02-05 07:15:20|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|2
1738739730000|2025-02-05 07:15:30|34.01|33.73|33.99|33.71|34.01|33.73|33.99|33.71|3
1738739740000|2025-02-05 07:15:40|34|33.72|34.02|33.74|34.03|33.75|34|33.72|5
1738739750000|2025-02-05 07:15:50|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738739770000|2025-02-05 07:16:10|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738739780000|2025-02-05 07:16:20|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738739790000|2025-02-05 07:16:30|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|2
1738739800000|2025-02-05 07:16:40|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738739810000|2025-02-05 07:16:50|34.02|33.74|34.03|33.75|34.03|33.75|34.01|33.73|6
1738739820000|2025-02-05 07:17:00|34.02|33.74|34.04|33.76|34.04|33.76|34.02|33.74|3
1738739830000|2025-02-05 07:17:10|34.06|33.78|34.06|33.78|34.06|33.78|34.05|33.77|3
1738739840000|2025-02-05 07:17:20|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738739850000|2025-02-05 07:17:30|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738739860000|2025-02-05 07:17:40|34.07|33.79|34.07|33.79|34.07|33.79|34.06|33.78|5
1738739870000|2025-02-05 07:17:50|34.05|33.77|34.05|33.77|34.06|33.78|34.05|33.77|5
1738739880000|2025-02-05 07:18:00|34.06|33.78|34.08|33.8|34.08|33.8|34.06|33.78|7
1738739890000|2025-02-05 07:18:10|34.07|33.79|34.04|33.76|34.07|33.79|34.04|33.76|4
1738739900000|2025-02-05 07:18:20|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738739910000|2025-02-05 07:18:30|34.06|33.78|34.04|33.76|34.06|33.78|34.04|33.76|3
1738739920000|2025-02-05 07:18:40|34.03|33.75|34.03|33.75|34.03|33.75|34.02|33.74|3
1738739940000|2025-02-05 07:19:00|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738739950000|2025-02-05 07:19:10|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738739970000|2025-02-05 07:19:30|34|33.72|33.99|33.71|34|33.72|33.99|33.71|4
1738739980000|2025-02-05 07:19:40|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738739990000|2025-02-05 07:19:50|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738740000000|2025-02-05 07:20:00|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738740010000|2025-02-05 07:20:10|33.98|33.7|33.98|33.7|33.99|33.71|33.97|33.69|6
1738740020000|2025-02-05 07:20:20|33.99|33.71|33.97|33.69|33.99|33.71|33.97|33.69|3
1738740040000|2025-02-05 07:20:40|33.96|33.68|33.94|33.66|33.96|33.68|33.93|33.65|8
1738740050000|2025-02-05 07:20:50|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738740060000|2025-02-05 07:21:00|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738740070000|2025-02-05 07:21:10|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|2
1738740080000|2025-02-05 07:21:20|33.93|33.65|33.94|33.66|33.95|33.67|33.93|33.65|4
1738740090000|2025-02-05 07:21:30|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|2
1738740100000|2025-02-05 07:21:40|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738740110000|2025-02-05 07:21:50|33.92|33.64|33.95|33.67|33.95|33.67|33.92|33.64|4
1738740120000|2025-02-05 07:22:00|33.96|33.68|33.95|33.67|33.96|33.68|33.95|33.67|2
1738740140000|2025-02-05 07:22:20|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738740150000|2025-02-05 07:22:30|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|2
1738740160000|2025-02-05 07:22:40|33.97|33.69|33.99|33.71|34|33.72|33.97|33.69|5
1738740170000|2025-02-05 07:22:50|34|33.72|34.01|33.73|34.01|33.73|34|33.72|2
1738740200000|2025-02-05 07:23:20|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738740210000|2025-02-05 07:23:30|34.02|33.74|34.04|33.76|34.05|33.77|34.02|33.74|7
1738740220000|2025-02-05 07:23:40|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|2
1738740240000|2025-02-05 07:24:00|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|4
1738740250000|2025-02-05 07:24:10|34.05|33.77|34.07|33.79|34.07|33.79|34.05|33.77|3
1738740260000|2025-02-05 07:24:20|34.06|33.78|34.05|33.77|34.06|33.78|34.04|33.76|4
1738740270000|2025-02-05 07:24:30|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738740290000|2025-02-05 07:24:50|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738740300000|2025-02-05 07:25:00|34.04|33.76|34.05|33.77|34.05|33.77|34.03|33.75|6
1738740310000|2025-02-05 07:25:10|34.06|33.78|34.05|33.77|34.06|33.78|34.05|33.77|2
1738740320000|2025-02-05 07:25:20|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738740330000|2025-02-05 07:25:30|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738740340000|2025-02-05 07:25:40|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738740350000|2025-02-05 07:25:50|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738740360000|2025-02-05 07:26:00|34.05|33.77|34.03|33.75|34.05|33.77|34.03|33.75|5
1738740370000|2025-02-05 07:26:10|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738740380000|2025-02-05 07:26:20|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738740400000|2025-02-05 07:26:40|34.06|33.78|34.09|33.81|34.09|33.81|34.06|33.78|9
1738740410000|2025-02-05 07:26:50|34.08|33.8|34.1|33.82|34.1|33.82|34.08|33.8|3
1738740420000|2025-02-05 07:27:00|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738740430000|2025-02-05 07:27:10|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738740450000|2025-02-05 07:27:30|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738740460000|2025-02-05 07:27:40|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738740470000|2025-02-05 07:27:50|34.09|33.81|34.11|33.83|34.11|33.83|34.09|33.81|3
1738740490000|2025-02-05 07:28:10|34.1|33.82|34.09|33.81|34.11|33.83|34.09|33.81|4
1738740500000|2025-02-05 07:28:20|34.1|33.82|34.07|33.79|34.1|33.82|34.07|33.79|4
1738740550000|2025-02-05 07:29:10|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|2
1738740560000|2025-02-05 07:29:20|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|2
1738740590000|2025-02-05 07:29:50|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738740600000|2025-02-05 07:30:00|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|2
1738740610000|2025-02-05 07:30:10|34.12|33.84|34.09|33.81|34.12|33.84|34.09|33.81|4
1738740630000|2025-02-05 07:30:30|34.12|33.84|34.14|33.86|34.14|33.86|34.12|33.84|3
1738740640000|2025-02-05 07:30:40|34.13|33.85|34.14|33.86|34.15|33.87|34.13|33.85|6
1738740650000|2025-02-05 07:30:50|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738740660000|2025-02-05 07:31:00|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|2
1738740670000|2025-02-05 07:31:10|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|2
1738740680000|2025-02-05 07:31:20|34.12|33.84|34.13|33.85|34.13|33.85|34.12|33.84|2
1738740690000|2025-02-05 07:31:30|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738740700000|2025-02-05 07:31:40|34.11|33.83|34.11|33.83|34.12|33.84|34.11|33.83|3
1738740710000|2025-02-05 07:31:50|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738740720000|2025-02-05 07:32:00|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|4
1738740730000|2025-02-05 07:32:10|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738740740000|2025-02-05 07:32:20|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738740750000|2025-02-05 07:32:30|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738740760000|2025-02-05 07:32:40|34.08|33.8|34.08|33.8|34.08|33.8|34.07|33.79|3
1738740770000|2025-02-05 07:32:50|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738740790000|2025-02-05 07:33:10|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|2
1738740800000|2025-02-05 07:33:20|34.06|33.78|34.05|33.77|34.07|33.79|34.05|33.77|6
1738740810000|2025-02-05 07:33:30|34.04|33.76|34.04|33.76|34.04|33.76|34.03|33.75|3
1738740830000|2025-02-05 07:33:50|34.05|33.77|34.06|33.78|34.06|33.78|34.04|33.76|4
1738740840000|2025-02-05 07:34:00|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|6
1738740850000|2025-02-05 07:34:10|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738740860000|2025-02-05 07:34:20|34.08|33.8|34.1|33.82|34.1|33.82|34.08|33.8|3
1738740870000|2025-02-05 07:34:30|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738740890000|2025-02-05 07:34:50|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738740900000|2025-02-05 07:35:00|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738740910000|2025-02-05 07:35:10|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738740920000|2025-02-05 07:35:20|34.1|33.82|34.08|33.8|34.1|33.82|34.08|33.8|3
1738740930000|2025-02-05 07:35:30|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738740950000|2025-02-05 07:35:50|34.09|33.81|34.11|33.83|34.11|33.83|34.09|33.81|3
1738740960000|2025-02-05 07:36:00|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738740980000|2025-02-05 07:36:20|34.13|33.85|34.15|33.87|34.15|33.87|34.13|33.85|3
1738740990000|2025-02-05 07:36:30|34.14|33.86|34.14|33.86|34.15|33.87|34.14|33.86|5
1738741000000|2025-02-05 07:36:40|34.15|33.87|34.17|33.89|34.17|33.89|34.15|33.87|9
1738741010000|2025-02-05 07:36:50|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|4
1738741020000|2025-02-05 07:37:00|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|2
1738741030000|2025-02-05 07:37:10|34.18|33.9|34.19|33.91|34.19|33.91|34.18|33.9|2
1738741040000|2025-02-05 07:37:20|34.18|33.9|34.17|33.89|34.18|33.9|34.16|33.88|6
1738741050000|2025-02-05 07:37:30|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738741060000|2025-02-05 07:37:40|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738741070000|2025-02-05 07:37:50|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738741090000|2025-02-05 07:38:10|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738741100000|2025-02-05 07:38:20|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738741120000|2025-02-05 07:38:40|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738741130000|2025-02-05 07:38:50|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738741140000|2025-02-05 07:39:00|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|8
1738741160000|2025-02-05 07:39:20|34.12|33.84|34.09|33.81|34.12|33.84|34.09|33.81|4
1738741200000|2025-02-05 07:40:00|34.12|33.84|34.12|33.84|34.12|33.84|34.11|33.83|3
1738741210000|2025-02-05 07:40:10|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738741220000|2025-02-05 07:40:20|34.12|33.84|34.12|33.84|34.13|33.85|34.12|33.84|3
1738741230000|2025-02-05 07:40:30|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738741240000|2025-02-05 07:40:40|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738741250000|2025-02-05 07:40:50|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738741260000|2025-02-05 07:41:00|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738741270000|2025-02-05 07:41:10|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738741280000|2025-02-05 07:41:20|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738741290000|2025-02-05 07:41:30|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738741300000|2025-02-05 07:41:40|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738741310000|2025-02-05 07:41:50|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738741320000|2025-02-05 07:42:00|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738741330000|2025-02-05 07:42:10|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738741340000|2025-02-05 07:42:20|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|2
1738741350000|2025-02-05 07:42:30|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738741360000|2025-02-05 07:42:40|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738741370000|2025-02-05 07:42:50|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738741380000|2025-02-05 07:43:00|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738741410000|2025-02-05 07:43:30|34.13|33.85|34.16|33.88|34.16|33.88|34.13|33.85|6
1738741420000|2025-02-05 07:43:40|34.15|33.87|34.15|33.87|34.15|33.87|34.14|33.86|3
1738741440000|2025-02-05 07:44:00|34.14|33.86|34.15|33.87|34.15|33.87|34.14|33.86|2
1738741450000|2025-02-05 07:44:10|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738741470000|2025-02-05 07:44:30|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738741480000|2025-02-05 07:44:40|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738741500000|2025-02-05 07:45:00|34.17|33.89|34.18|33.9|34.18|33.9|34.16|33.88|4
1738741510000|2025-02-05 07:45:10|34.19|33.91|34.19|33.91|34.19|33.91|34.18|33.9|5
1738741520000|2025-02-05 07:45:20|34.18|33.9|34.17|33.89|34.19|33.91|34.17|33.89|6
1738741530000|2025-02-05 07:45:30|34.16|33.88|34.15|33.87|34.16|33.88|34.15|33.87|2
1738741540000|2025-02-05 07:45:40|34.16|33.88|34.15|33.87|34.16|33.88|34.15|33.87|2
1738741550000|2025-02-05 07:45:50|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|2
1738741560000|2025-02-05 07:46:00|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738741570000|2025-02-05 07:46:10|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738741580000|2025-02-05 07:46:20|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738741590000|2025-02-05 07:46:30|34.16|33.88|34.17|33.89|34.18|33.9|34.16|33.88|4
1738741600000|2025-02-05 07:46:40|34.18|33.9|34.21|33.93|34.22|33.94|34.18|33.9|6
1738741610000|2025-02-05 07:46:50|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738741630000|2025-02-05 07:47:10|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738741640000|2025-02-05 07:47:20|34.2|33.92|34.23|33.95|34.23|33.95|34.2|33.92|4
1738741650000|2025-02-05 07:47:30|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738741660000|2025-02-05 07:47:40|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|3
1738741680000|2025-02-05 07:48:00|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|2
1738741710000|2025-02-05 07:48:30|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738741720000|2025-02-05 07:48:40|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738741730000|2025-02-05 07:48:50|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738741740000|2025-02-05 07:49:00|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738741770000|2025-02-05 07:49:30|34.2|33.92|34.2|33.92|34.2|33.92|34.19|33.91|3
1738741780000|2025-02-05 07:49:40|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738741800000|2025-02-05 07:50:00|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|3
1738741820000|2025-02-05 07:50:20|34.24|33.96|34.29|34.01|34.29|34.01|34.24|33.96|7
1738741830000|2025-02-05 07:50:30|34.3|34.02|34.31|34.03|34.31|34.03|34.3|34.02|2
1738741840000|2025-02-05 07:50:40|34.32|34.04|34.3|34.02|34.32|34.04|34.3|34.02|3
1738741850000|2025-02-05 07:50:50|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|6
1738741860000|2025-02-05 07:51:00|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738741870000|2025-02-05 07:51:10|34.3|34.02|34.31|34.03|34.31|34.03|34.3|34.02|2
1738741890000|2025-02-05 07:51:30|34.32|34.04|34.37|34.09|34.37|34.09|34.32|34.04|4
1738741900000|2025-02-05 07:51:40|34.36|34.08|34.37|34.09|34.37|34.09|34.36|34.08|2
1738741910000|2025-02-05 07:51:50|34.36|34.08|34.36|34.08|34.37|34.09|34.35|34.07|5
1738741930000|2025-02-05 07:52:10|34.35|34.07|34.36|34.08|34.37|34.09|34.35|34.07|4
1738741940000|2025-02-05 07:52:20|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|2
1738741950000|2025-02-05 07:52:30|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738741970000|2025-02-05 07:52:50|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|4
1738741980000|2025-02-05 07:53:00|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738741990000|2025-02-05 07:53:10|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738742000000|2025-02-05 07:53:20|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|4
1738742010000|2025-02-05 07:53:30|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738742040000|2025-02-05 07:54:00|34.33|34.05|34.33|34.05|34.34|34.06|34.33|34.05|3
1738742050000|2025-02-05 07:54:10|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738742060000|2025-02-05 07:54:20|34.36|34.08|34.33|34.05|34.36|34.08|34.33|34.05|3
1738742070000|2025-02-05 07:54:30|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738742080000|2025-02-05 07:54:40|34.33|34.05|34.33|34.05|34.33|34.05|34.32|34.04|3
1738742130000|2025-02-05 07:55:30|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738742140000|2025-02-05 07:55:40|34.32|34.04|34.31|34.03|34.32|34.04|34.3|34.02|4
1738742150000|2025-02-05 07:55:50|34.3|34.02|34.3|34.02|34.3|34.02|34.29|34.01|3
1738742160000|2025-02-05 07:56:00|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738742190000|2025-02-05 07:56:30|34.33|34.05|34.33|34.05|34.33|34.05|34.32|34.04|3
1738742210000|2025-02-05 07:56:50|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738742220000|2025-02-05 07:57:00|34.33|34.05|34.32|34.04|34.33|34.05|34.32|34.04|2
1738742240000|2025-02-05 07:57:20|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738742250000|2025-02-05 07:57:30|34.3|34.02|34.29|34.01|34.3|34.02|34.28|34|4
1738742260000|2025-02-05 07:57:40|34.3|34.02|34.3|34.02|34.3|34.02|34.29|34.01|5
1738742320000|2025-02-05 07:58:40|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738742330000|2025-02-05 07:58:50|34.3|34.02|34.31|34.03|34.31|34.03|34.3|34.02|2
1738742340000|2025-02-05 07:59:00|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738742370000|2025-02-05 07:59:30|34.28|34|34.28|34|34.28|34|34.28|34|1
1738742390000|2025-02-05 07:59:50|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738742400000|2025-02-05 08:00:00|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738742410000|2025-02-05 08:00:10|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738742420000|2025-02-05 08:00:20|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738742430000|2025-02-05 08:00:30|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738742440000|2025-02-05 08:00:40|34.26|33.98|34.26|33.98|34.27|33.99|34.26|33.98|3
1738742450000|2025-02-05 08:00:50|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738742470000|2025-02-05 08:01:10|34.29|34.01|34.28|34|34.29|34.01|34.28|34|6
1738742490000|2025-02-05 08:01:30|34.27|33.99|34.29|34.01|34.29|34.01|34.27|33.99|3
1738742500000|2025-02-05 08:01:40|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738742510000|2025-02-05 08:01:50|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738742520000|2025-02-05 08:02:00|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738742530000|2025-02-05 08:02:10|34.37|34.09|34.37|34.09|34.38|34.1|34.37|34.09|5
1738742540000|2025-02-05 08:02:20|34.38|34.1|34.36|34.08|34.38|34.1|34.36|34.08|3
1738742550000|2025-02-05 08:02:30|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738742560000|2025-02-05 08:02:40|34.36|34.08|34.35|34.07|34.36|34.08|34.35|34.07|2
1738742580000|2025-02-05 08:03:00|34.36|34.08|34.37|34.09|34.37|34.09|34.36|34.08|2
1738742590000|2025-02-05 08:03:10|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|3
1738742600000|2025-02-05 08:03:20|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738742610000|2025-02-05 08:03:30|34.35|34.07|34.34|34.06|34.35|34.07|34.33|34.05|4
1738742630000|2025-02-05 08:03:50|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738742660000|2025-02-05 08:04:20|34.34|34.06|34.36|34.08|34.36|34.08|34.34|34.06|3
1738742670000|2025-02-05 08:04:30|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738742690000|2025-02-05 08:04:50|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738742710000|2025-02-05 08:05:10|34.37|34.09|34.36|34.08|34.37|34.09|34.35|34.07|4
1738742720000|2025-02-05 08:05:20|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738742730000|2025-02-05 08:05:30|34.38|34.1|34.41|34.13|34.41|34.13|34.38|34.1|4
1738742740000|2025-02-05 08:05:40|34.42|34.14|34.43|34.15|34.43|34.15|34.42|34.14|2
1738742750000|2025-02-05 08:05:50|34.42|34.14|34.42|34.14|34.43|34.15|34.42|34.14|5
1738742770000|2025-02-05 08:06:10|34.43|34.15|34.43|34.15|34.43|34.15|34.42|34.14|3
1738742780000|2025-02-05 08:06:20|34.42|34.14|34.41|34.13|34.42|34.14|34.41|34.13|2
1738742790000|2025-02-05 08:06:30|34.4|34.12|34.43|34.15|34.43|34.15|34.4|34.12|4
1738742800000|2025-02-05 08:06:40|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|2
1738742810000|2025-02-05 08:06:50|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|2
1738742820000|2025-02-05 08:07:00|34.42|34.14|34.42|34.14|34.43|34.15|34.41|34.13|5
1738742850000|2025-02-05 08:07:30|34.43|34.15|34.41|34.13|34.43|34.15|34.41|34.13|3
1738742860000|2025-02-05 08:07:40|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738742870000|2025-02-05 08:07:50|34.41|34.13|34.41|34.13|34.41|34.13|34.4|34.12|3
1738742880000|2025-02-05 08:08:00|34.4|34.12|34.4|34.12|34.41|34.13|34.4|34.12|7
1738742890000|2025-02-05 08:08:10|34.41|34.13|34.41|34.13|34.41|34.13|34.4|34.12|3
1738742900000|2025-02-05 08:08:20|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738742910000|2025-02-05 08:08:30|34.42|34.14|34.41|34.13|34.42|34.14|34.41|34.13|4
1738742920000|2025-02-05 08:08:40|34.4|34.12|34.39|34.11|34.4|34.12|34.39|34.11|2
1738742930000|2025-02-05 08:08:50|34.4|34.12|34.4|34.12|34.4|34.12|34.39|34.11|3
1738742970000|2025-02-05 08:09:30|34.41|34.13|34.41|34.13|34.41|34.13|34.4|34.12|3
1738743000000|2025-02-05 08:10:00|34.4|34.12|34.38|34.1|34.4|34.12|34.38|34.1|3
1738743010000|2025-02-05 08:10:10|34.39|34.11|34.39|34.11|34.4|34.12|34.39|34.11|3
1738743020000|2025-02-05 08:10:20|34.38|34.1|34.38|34.1|34.38|34.1|34.37|34.09|5
1738743030000|2025-02-05 08:10:30|34.37|34.09|34.38|34.1|34.38|34.1|34.37|34.09|4
1738743050000|2025-02-05 08:10:50|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738743060000|2025-02-05 08:11:00|34.42|34.14|34.42|34.14|34.42|34.14|34.41|34.13|5
1738743080000|2025-02-05 08:11:20|34.41|34.13|34.41|34.13|34.41|34.13|34.4|34.12|5
1738743090000|2025-02-05 08:11:30|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738743100000|2025-02-05 08:11:40|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738743110000|2025-02-05 08:11:50|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738743120000|2025-02-05 08:12:00|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738743130000|2025-02-05 08:12:10|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|2
1738743140000|2025-02-05 08:12:20|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738743160000|2025-02-05 08:12:40|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738743170000|2025-02-05 08:12:50|34.37|34.09|34.37|34.09|34.37|34.09|34.36|34.08|3
1738743200000|2025-02-05 08:13:20|34.36|34.08|34.35|34.07|34.36|34.08|34.35|34.07|2
1738743210000|2025-02-05 08:13:30|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738743250000|2025-02-05 08:14:10|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738743270000|2025-02-05 08:14:30|34.36|34.08|34.35|34.07|34.36|34.08|34.35|34.07|2
1738743290000|2025-02-05 08:14:50|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738743300000|2025-02-05 08:15:00|34.37|34.09|34.34|34.06|34.37|34.09|34.34|34.06|4
1738743310000|2025-02-05 08:15:10|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738743320000|2025-02-05 08:15:20|34.34|34.06|34.31|34.03|34.34|34.06|34.31|34.03|4
1738743330000|2025-02-05 08:15:30|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738743350000|2025-02-05 08:15:50|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738743360000|2025-02-05 08:16:00|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738743370000|2025-02-05 08:16:10|34.32|34.04|34.29|34.01|34.32|34.04|34.29|34.01|4
1738743380000|2025-02-05 08:16:20|34.28|34|34.29|34.01|34.29|34.01|34.28|34|4
1738743390000|2025-02-05 08:16:30|34.3|34.02|34.3|34.02|34.31|34.03|34.29|34.01|5
1738743400000|2025-02-05 08:16:40|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738743410000|2025-02-05 08:16:50|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738743420000|2025-02-05 08:17:00|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738743450000|2025-02-05 08:17:30|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738743460000|2025-02-05 08:17:40|34.3|34.02|34.31|34.03|34.31|34.03|34.3|34.02|2
1738743480000|2025-02-05 08:18:00|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738743490000|2025-02-05 08:18:10|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738743520000|2025-02-05 08:18:40|34.3|34.02|34.31|34.03|34.31|34.03|34.29|34.01|3
1738743530000|2025-02-05 08:18:50|34.32|34.04|34.32|34.04|34.33|34.05|34.32|34.04|3
1738743540000|2025-02-05 08:19:00|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|2
1738743560000|2025-02-05 08:19:20|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738743570000|2025-02-05 08:19:30|34.32|34.04|34.34|34.06|34.34|34.06|34.31|34.03|5
1738743580000|2025-02-05 08:19:40|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|4
1738743600000|2025-02-05 08:20:00|34.35|34.07|34.35|34.07|34.35|34.07|34.34|34.06|3
1738743610000|2025-02-05 08:20:10|34.36|34.08|34.36|34.08|34.36|34.08|34.35|34.07|3
1738743620000|2025-02-05 08:20:20|34.37|34.09|34.38|34.1|34.39|34.11|34.37|34.09|8
1738743630000|2025-02-05 08:20:30|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738743650000|2025-02-05 08:20:50|34.36|34.08|34.37|34.09|34.37|34.09|34.36|34.08|2
1738743660000|2025-02-05 08:21:00|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|3
1738743670000|2025-02-05 08:21:10|34.33|34.05|34.33|34.05|34.34|34.06|34.33|34.05|3
1738743680000|2025-02-05 08:21:20|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738743690000|2025-02-05 08:21:30|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738743700000|2025-02-05 08:21:40|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|2
1738743710000|2025-02-05 08:21:50|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|2
1738743720000|2025-02-05 08:22:00|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|2
1738743730000|2025-02-05 08:22:10|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738743740000|2025-02-05 08:22:20|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|2
1738743750000|2025-02-05 08:22:30|34.25|33.97|34.26|33.98|34.26|33.98|34.24|33.96|3
1738743760000|2025-02-05 08:22:40|34.25|33.97|34.25|33.97|34.26|33.98|34.25|33.97|3
1738743770000|2025-02-05 08:22:50|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738743790000|2025-02-05 08:23:10|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|4
1738743810000|2025-02-05 08:23:30|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|2
1738743820000|2025-02-05 08:23:40|34.27|33.99|34.26|33.98|34.27|33.99|34.25|33.97|4
1738743850000|2025-02-05 08:24:10|34.25|33.97|34.24|33.96|34.25|33.97|34.24|33.96|2
1738743860000|2025-02-05 08:24:20|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738743870000|2025-02-05 08:24:30|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738743900000|2025-02-05 08:25:00|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738743910000|2025-02-05 08:25:10|34.25|33.97|34.25|33.97|34.26|33.98|34.25|33.97|3
1738743920000|2025-02-05 08:25:20|34.24|33.96|34.22|33.94|34.24|33.96|34.22|33.94|3
1738743930000|2025-02-05 08:25:30|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738743940000|2025-02-05 08:25:40|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|6
1738743950000|2025-02-05 08:25:50|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738744000000|2025-02-05 08:26:40|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738744020000|2025-02-05 08:27:00|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738744040000|2025-02-05 08:27:20|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738744050000|2025-02-05 08:27:30|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738744060000|2025-02-05 08:27:40|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738744080000|2025-02-05 08:28:00|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738744090000|2025-02-05 08:28:10|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738744110000|2025-02-05 08:28:30|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|2
1738744120000|2025-02-05 08:28:40|34.22|33.94|34.2|33.92|34.22|33.94|34.2|33.92|3
1738744130000|2025-02-05 08:28:50|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|2
1738744170000|2025-02-05 08:29:30|34.21|33.93|34.22|33.94|34.23|33.95|34.2|33.92|5
1738744180000|2025-02-05 08:29:40|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738744200000|2025-02-05 08:30:00|34.22|33.94|34.2|33.92|34.22|33.94|34.2|33.92|3
1738744210000|2025-02-05 08:30:10|34.19|33.91|34.17|33.89|34.19|33.91|34.17|33.89|3
1738744230000|2025-02-05 08:30:30|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738744240000|2025-02-05 08:30:40|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738744250000|2025-02-05 08:30:50|34.18|33.9|34.17|33.89|34.18|33.9|34.17|33.89|2
1738744260000|2025-02-05 08:31:00|34.16|33.88|34.15|33.87|34.16|33.88|34.15|33.87|2
1738744270000|2025-02-05 08:31:10|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|2
1738744280000|2025-02-05 08:31:20|34.16|33.88|34.14|33.86|34.16|33.88|34.14|33.86|3
1738744290000|2025-02-05 08:31:30|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738744300000|2025-02-05 08:31:40|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738744320000|2025-02-05 08:32:00|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738744330000|2025-02-05 08:32:10|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738744340000|2025-02-05 08:32:20|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738744350000|2025-02-05 08:32:30|34.09|33.81|34.09|33.81|34.1|33.82|34.09|33.81|3
1738744360000|2025-02-05 08:32:40|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738744370000|2025-02-05 08:32:50|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738744380000|2025-02-05 08:33:00|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738744390000|2025-02-05 08:33:10|34.11|33.83|34.08|33.8|34.11|33.83|34.08|33.8|4
1738744400000|2025-02-05 08:33:20|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738744410000|2025-02-05 08:33:30|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738744430000|2025-02-05 08:33:50|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738744440000|2025-02-05 08:34:00|34.1|33.82|34.11|33.83|34.12|33.84|34.1|33.82|4
1738744450000|2025-02-05 08:34:10|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|4
1738744470000|2025-02-05 08:34:30|34.12|33.84|34.13|33.85|34.14|33.86|34.12|33.84|4
1738744480000|2025-02-05 08:34:40|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738744500000|2025-02-05 08:35:00|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|4
1738744510000|2025-02-05 08:35:10|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738744520000|2025-02-05 08:35:20|34.13|33.85|34.13|33.85|34.13|33.85|34.12|33.84|3
1738744530000|2025-02-05 08:35:30|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738744560000|2025-02-05 08:36:00|34.11|33.83|34.11|33.83|34.12|33.84|34.11|33.83|3
1738744570000|2025-02-05 08:36:10|34.12|33.84|34.12|33.84|34.12|33.84|34.11|33.83|3
1738744600000|2025-02-05 08:36:40|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738744610000|2025-02-05 08:36:50|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738744620000|2025-02-05 08:37:00|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738744630000|2025-02-05 08:37:10|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738744650000|2025-02-05 08:37:30|34.13|33.85|34.13|33.85|34.14|33.86|34.13|33.85|3
1738744660000|2025-02-05 08:37:40|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|2
1738744680000|2025-02-05 08:38:00|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738744700000|2025-02-05 08:38:20|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738744710000|2025-02-05 08:38:30|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738744720000|2025-02-05 08:38:40|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|2
1738744730000|2025-02-05 08:38:50|34.13|33.85|34.17|33.89|34.17|33.89|34.13|33.85|6
1738744740000|2025-02-05 08:39:00|34.16|33.88|34.16|33.88|34.17|33.89|34.16|33.88|3
1738744750000|2025-02-05 08:39:10|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738744760000|2025-02-05 08:39:20|34.14|33.86|34.12|33.84|34.14|33.86|34.12|33.84|3
1738744770000|2025-02-05 08:39:30|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738744780000|2025-02-05 08:39:40|34.13|33.85|34.13|33.85|34.13|33.85|34.12|33.84|3
1738744800000|2025-02-05 08:40:00|34.12|33.84|34.13|33.85|34.13|33.85|34.12|33.84|2
1738744820000|2025-02-05 08:40:20|34.12|33.84|34.13|33.85|34.14|33.86|34.12|33.84|4
1738744830000|2025-02-05 08:40:30|34.14|33.86|34.14|33.86|34.15|33.87|34.14|33.86|3
1738744840000|2025-02-05 08:40:40|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738744850000|2025-02-05 08:40:50|34.17|33.89|34.17|33.89|34.19|33.91|34.16|33.88|8
1738744860000|2025-02-05 08:41:00|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738744880000|2025-02-05 08:41:20|34.15|33.87|34.15|33.87|34.16|33.88|34.15|33.87|3
1738744890000|2025-02-05 08:41:30|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738744900000|2025-02-05 08:41:40|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738744910000|2025-02-05 08:41:50|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738744920000|2025-02-05 08:42:00|34.12|33.84|34.1|33.82|34.12|33.84|34.1|33.82|3
1738744930000|2025-02-05 08:42:10|34.09|33.81|34.09|33.81|34.09|33.81|34.08|33.8|3
1738744970000|2025-02-05 08:42:50|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|4
1738744980000|2025-02-05 08:43:00|34.08|33.8|34.08|33.8|34.09|33.81|34.08|33.8|3
1738744990000|2025-02-05 08:43:10|34.07|33.79|34.1|33.82|34.1|33.82|34.07|33.79|5
1738745020000|2025-02-05 08:43:40|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738745030000|2025-02-05 08:43:50|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738745040000|2025-02-05 08:44:00|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738745050000|2025-02-05 08:44:10|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738745060000|2025-02-05 08:44:20|34.15|33.87|34.15|33.87|34.15|33.87|34.14|33.86|3
1738745070000|2025-02-05 08:44:30|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738745090000|2025-02-05 08:44:50|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738745100000|2025-02-05 08:45:00|34.15|33.87|34.16|33.88|34.17|33.89|34.15|33.87|6
1738745110000|2025-02-05 08:45:10|34.17|33.89|34.16|33.88|34.17|33.89|34.16|33.88|2
1738745120000|2025-02-05 08:45:20|34.17|33.89|34.19|33.91|34.19|33.91|34.17|33.89|3
1738745130000|2025-02-05 08:45:30|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738745150000|2025-02-05 08:45:50|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|2
1738745160000|2025-02-05 08:46:00|34.19|33.91|34.21|33.93|34.21|33.93|34.19|33.91|3
1738745170000|2025-02-05 08:46:10|34.2|33.92|34.2|33.92|34.21|33.93|34.2|33.92|3
1738745180000|2025-02-05 08:46:20|34.19|33.91|34.19|33.91|34.2|33.92|34.19|33.91|3
1738745190000|2025-02-05 08:46:30|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738745200000|2025-02-05 08:46:40|34.17|33.89|34.18|33.9|34.18|33.9|34.17|33.89|2
1738745220000|2025-02-05 08:47:00|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|4
1738745230000|2025-02-05 08:47:10|34.22|33.94|34.23|33.95|34.24|33.96|34.22|33.94|4
1738745240000|2025-02-05 08:47:20|34.22|33.94|34.21|33.93|34.23|33.95|34.21|33.93|6
1738745250000|2025-02-05 08:47:30|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|2
1738745260000|2025-02-05 08:47:40|34.2|33.92|34.2|33.92|34.21|33.93|34.2|33.92|3
1738745270000|2025-02-05 08:47:50|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738745280000|2025-02-05 08:48:00|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|4
1738745290000|2025-02-05 08:48:10|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738745300000|2025-02-05 08:48:20|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|2
1738745310000|2025-02-05 08:48:30|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738745320000|2025-02-05 08:48:40|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738745340000|2025-02-05 08:49:00|34.22|33.94|34.22|33.94|34.22|33.94|34.21|33.93|3
1738745350000|2025-02-05 08:49:10|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|3
1738745380000|2025-02-05 08:49:40|34.2|33.92|34.19|33.91|34.21|33.93|34.19|33.91|4
1738745390000|2025-02-05 08:49:50|34.2|33.92|34.2|33.92|34.2|33.92|34.19|33.91|3
1738745410000|2025-02-05 08:50:10|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738745420000|2025-02-05 08:50:20|34.24|33.96|34.22|33.94|34.24|33.96|34.22|33.94|3
1738745430000|2025-02-05 08:50:30|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738745440000|2025-02-05 08:50:40|34.25|33.97|34.22|33.94|34.25|33.97|34.22|33.94|4
1738745450000|2025-02-05 08:50:50|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|2
1738745460000|2025-02-05 08:51:00|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|2
1738745470000|2025-02-05 08:51:10|34.22|33.94|34.24|33.96|34.24|33.96|34.22|33.94|3
1738745480000|2025-02-05 08:51:20|34.23|33.95|34.23|33.95|34.24|33.96|34.22|33.94|7
1738745490000|2025-02-05 08:51:30|34.24|33.96|34.24|33.96|34.24|33.96|34.23|33.95|3
1738745500000|2025-02-05 08:51:40|34.23|33.95|34.25|33.97|34.25|33.97|34.23|33.95|2
1738745510000|2025-02-05 08:51:50|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738745530000|2025-02-05 08:52:10|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738745540000|2025-02-05 08:52:20|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738745550000|2025-02-05 08:52:30|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738745560000|2025-02-05 08:52:40|34.26|33.98|34.27|33.99|34.29|34.01|34.26|33.98|6
1738745570000|2025-02-05 08:52:50|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738745580000|2025-02-05 08:53:00|34.25|33.97|34.23|33.95|34.25|33.97|34.23|33.95|3
1738745590000|2025-02-05 08:53:10|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738745610000|2025-02-05 08:53:30|34.21|33.93|34.23|33.95|34.23|33.95|34.21|33.93|2
1738745620000|2025-02-05 08:53:40|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738745640000|2025-02-05 08:54:00|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738745650000|2025-02-05 08:54:10|34.21|33.93|34.22|33.94|34.23|33.95|34.21|33.93|4
1738745690000|2025-02-05 08:54:50|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|4
1738745700000|2025-02-05 08:55:00|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738745710000|2025-02-05 08:55:10|34.23|33.95|34.23|33.95|34.24|33.96|34.22|33.94|5
1738745720000|2025-02-05 08:55:20|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738745750000|2025-02-05 08:55:50|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|4
1738745760000|2025-02-05 08:56:00|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738745780000|2025-02-05 08:56:20|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738745800000|2025-02-05 08:56:40|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|3
1738745830000|2025-02-05 08:57:10|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738745860000|2025-02-05 08:57:40|34.25|33.97|34.27|33.99|34.27|33.99|34.25|33.97|7
1738745870000|2025-02-05 08:57:50|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738745880000|2025-02-05 08:58:00|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738745900000|2025-02-05 08:58:20|34.26|33.98|34.26|33.98|34.26|33.98|34.25|33.97|3
1738745910000|2025-02-05 08:58:30|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|4
1738745920000|2025-02-05 08:58:40|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738745930000|2025-02-05 08:58:50|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738745940000|2025-02-05 08:59:00|34.27|33.99|34.28|34|34.28|34|34.26|33.98|4
1738745960000|2025-02-05 08:59:20|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738745970000|2025-02-05 08:59:30|34.28|34|34.29|34.01|34.29|34.01|34.28|34|4
1738746000000|2025-02-05 09:00:00|34.27|33.99|34.25|33.97|34.27|33.99|34.25|33.97|3
1738746010000|2025-02-05 09:00:10|34.24|33.96|34.22|33.94|34.25|33.97|34.22|33.94|7
1738746020000|2025-02-05 09:00:20|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738746030000|2025-02-05 09:00:30|34.22|33.94|34.24|33.96|34.24|33.96|34.22|33.94|5
1738746040000|2025-02-05 09:00:40|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738746050000|2025-02-05 09:00:50|34.24|33.96|34.24|33.96|34.24|33.96|34.23|33.95|3
1738746060000|2025-02-05 09:01:00|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738746070000|2025-02-05 09:01:10|34.26|33.98|34.27|33.99|34.28|34|34.26|33.98|4
1738746080000|2025-02-05 09:01:20|34.28|34|34.29|34.01|34.29|34.01|34.28|34|4
1738746090000|2025-02-05 09:01:30|34.28|34|34.31|34.03|34.31|34.03|34.28|34|4
1738746100000|2025-02-05 09:01:40|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738746110000|2025-02-05 09:01:50|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738746120000|2025-02-05 09:02:00|34.3|34.02|34.32|34.04|34.32|34.04|34.3|34.02|5
1738746130000|2025-02-05 09:02:10|34.33|34.05|34.34|34.06|34.35|34.07|34.33|34.05|6
1738746140000|2025-02-05 09:02:20|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|4
1738746150000|2025-02-05 09:02:30|34.37|34.09|34.37|34.09|34.37|34.09|34.36|34.08|3
1738746160000|2025-02-05 09:02:40|34.38|34.1|34.4|34.12|34.4|34.12|34.37|34.09|5
1738746170000|2025-02-05 09:02:50|34.41|34.13|34.42|34.14|34.42|34.14|34.39|34.11|10
1738746180000|2025-02-05 09:03:00|34.41|34.13|34.42|34.14|34.42|34.14|34.41|34.13|2
1738746190000|2025-02-05 09:03:10|34.43|34.15|34.46|34.18|34.46|34.18|34.43|34.15|4
1738746210000|2025-02-05 09:03:30|34.47|34.19|34.47|34.19|34.48|34.2|34.47|34.19|3
1738746220000|2025-02-05 09:03:40|34.48|34.2|34.47|34.19|34.48|34.2|34.46|34.18|4
1738746230000|2025-02-05 09:03:50|34.48|34.2|34.46|34.18|34.48|34.2|34.46|34.18|5
1738746240000|2025-02-05 09:04:00|34.45|34.17|34.45|34.17|34.46|34.18|34.45|34.17|3
1738746250000|2025-02-05 09:04:10|34.46|34.18|34.47|34.19|34.47|34.19|34.46|34.18|2
1738746260000|2025-02-05 09:04:20|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738746270000|2025-02-05 09:04:30|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738746280000|2025-02-05 09:04:40|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738746290000|2025-02-05 09:04:50|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|3
1738746300000|2025-02-05 09:05:00|34.46|34.18|34.46|34.18|34.46|34.18|34.45|34.17|3
1738746310000|2025-02-05 09:05:10|34.45|34.17|34.42|34.14|34.45|34.17|34.42|34.14|4
1738746320000|2025-02-05 09:05:20|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|2
1738746330000|2025-02-05 09:05:30|34.45|34.17|34.43|34.15|34.46|34.18|34.43|34.15|7
1738746340000|2025-02-05 09:05:40|34.44|34.16|34.41|34.13|34.44|34.16|34.41|34.13|4
1738746350000|2025-02-05 09:05:50|34.42|34.14|34.42|34.14|34.42|34.14|34.41|34.13|3
1738746360000|2025-02-05 09:06:00|34.41|34.13|34.43|34.15|34.43|34.15|34.41|34.13|3
1738746370000|2025-02-05 09:06:10|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|2
1738746380000|2025-02-05 09:06:20|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|2
1738746400000|2025-02-05 09:06:40|34.46|34.18|34.45|34.17|34.46|34.18|34.45|34.17|2
1738746420000|2025-02-05 09:07:00|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|2
1738746430000|2025-02-05 09:07:10|34.42|34.14|34.43|34.15|34.43|34.15|34.41|34.13|4
1738746440000|2025-02-05 09:07:20|34.42|34.14|34.41|34.13|34.42|34.14|34.41|34.13|4
1738746450000|2025-02-05 09:07:30|34.42|34.14|34.41|34.13|34.42|34.14|34.41|34.13|2
1738746460000|2025-02-05 09:07:40|34.4|34.12|34.4|34.12|34.41|34.13|34.4|34.12|3
1738746470000|2025-02-05 09:07:50|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|2
1738746480000|2025-02-05 09:08:00|34.39|34.11|34.39|34.11|34.39|34.11|34.38|34.1|3
1738746490000|2025-02-05 09:08:10|34.38|34.1|34.37|34.09|34.38|34.1|34.36|34.08|6
1738746500000|2025-02-05 09:08:20|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738746510000|2025-02-05 09:08:30|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|2
1738746520000|2025-02-05 09:08:40|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|2
1738746530000|2025-02-05 09:08:50|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738746540000|2025-02-05 09:09:00|34.38|34.1|34.39|34.11|34.39|34.11|34.38|34.1|2
1738746550000|2025-02-05 09:09:10|34.38|34.1|34.38|34.1|34.39|34.11|34.38|34.1|3
1738746560000|2025-02-05 09:09:20|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|2
1738746570000|2025-02-05 09:09:30|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738746580000|2025-02-05 09:09:40|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738746590000|2025-02-05 09:09:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738746600000|2025-02-05 09:10:00|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738746610000|2025-02-05 09:10:10|34.37|34.09|34.38|34.1|34.39|34.11|34.37|34.09|4
1738746620000|2025-02-05 09:10:20|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|2
1738746630000|2025-02-05 09:10:30|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738746650000|2025-02-05 09:10:50|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738746660000|2025-02-05 09:11:00|34.42|34.14|34.42|34.14|34.42|34.14|34.41|34.13|3
1738746670000|2025-02-05 09:11:10|34.43|34.15|34.45|34.17|34.45|34.17|34.43|34.15|3
1738746680000|2025-02-05 09:11:20|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738746690000|2025-02-05 09:11:30|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738746710000|2025-02-05 09:11:50|34.46|34.18|34.47|34.19|34.47|34.19|34.46|34.18|2
1738746720000|2025-02-05 09:12:00|34.46|34.18|34.47|34.19|34.47|34.19|34.46|34.18|2
1738746730000|2025-02-05 09:12:10|34.48|34.2|34.49|34.21|34.49|34.21|34.48|34.2|2
1738746750000|2025-02-05 09:12:30|34.5|34.22|34.49|34.21|34.5|34.22|34.48|34.2|4
1738746760000|2025-02-05 09:12:40|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|4
1738746770000|2025-02-05 09:12:50|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738746790000|2025-02-05 09:13:10|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738746800000|2025-02-05 09:13:20|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738746850000|2025-02-05 09:14:10|34.45|34.17|34.46|34.18|34.46|34.18|34.45|34.17|2
1738746880000|2025-02-05 09:14:40|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738746890000|2025-02-05 09:14:50|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738746900000|2025-02-05 09:15:00|34.43|34.15|34.43|34.15|34.43|34.15|34.41|34.13|5
1738746910000|2025-02-05 09:15:10|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738746920000|2025-02-05 09:15:20|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738746930000|2025-02-05 09:15:30|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738746940000|2025-02-05 09:15:40|34.47|34.19|34.5|34.22|34.5|34.22|34.47|34.19|4
1738746950000|2025-02-05 09:15:50|34.51|34.23|34.53|34.25|34.54|34.26|34.51|34.23|4
1738746960000|2025-02-05 09:16:00|34.54|34.26|34.57|34.29|34.57|34.29|34.54|34.26|3
1738746970000|2025-02-05 09:16:10|34.58|34.3|34.59|34.31|34.59|34.31|34.58|34.3|4
1738746980000|2025-02-05 09:16:20|34.58|34.3|34.54|34.26|34.58|34.3|34.54|34.26|7
1738746990000|2025-02-05 09:16:30|34.53|34.25|34.5|34.22|34.53|34.25|34.5|34.22|6
1738747000000|2025-02-05 09:16:40|34.51|34.23|34.51|34.23|34.51|34.23|34.51|34.23|1
1738747010000|2025-02-05 09:16:50|34.52|34.24|34.51|34.23|34.52|34.24|34.51|34.23|2
1738747020000|2025-02-05 09:17:00|34.52|34.24|34.51|34.23|34.52|34.24|34.51|34.23|2
1738747030000|2025-02-05 09:17:10|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738747050000|2025-02-05 09:17:30|34.46|34.18|34.48|34.2|34.48|34.2|34.46|34.18|5
1738747060000|2025-02-05 09:17:40|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738747070000|2025-02-05 09:17:50|34.46|34.18|34.46|34.18|34.46|34.18|34.45|34.17|3
1738747080000|2025-02-05 09:18:00|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738747090000|2025-02-05 09:18:10|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|2
1738747100000|2025-02-05 09:18:20|34.45|34.17|34.43|34.15|34.45|34.17|34.43|34.15|3
1738747110000|2025-02-05 09:18:30|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738747120000|2025-02-05 09:18:40|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|6
1738747130000|2025-02-05 09:18:50|34.46|34.18|34.45|34.17|34.46|34.18|34.45|34.17|2
1738747140000|2025-02-05 09:19:00|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|2
1738747150000|2025-02-05 09:19:10|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738747160000|2025-02-05 09:19:20|34.43|34.15|34.43|34.15|34.43|34.15|34.43|34.15|1
1738747170000|2025-02-05 09:19:30|34.44|34.16|34.44|34.16|34.44|34.16|34.43|34.15|3
1738747200000|2025-02-05 09:20:00|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|4
1738747210000|2025-02-05 09:20:10|34.43|34.15|34.42|34.14|34.43|34.15|34.42|34.14|2
1738747220000|2025-02-05 09:20:20|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738747230000|2025-02-05 09:20:30|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738747250000|2025-02-05 09:20:50|34.41|34.13|34.42|34.14|34.42|34.14|34.41|34.13|6
1738747270000|2025-02-05 09:21:10|34.44|34.16|34.47|34.19|34.47|34.19|34.43|34.15|6
1738747280000|2025-02-05 09:21:20|34.46|34.18|34.45|34.17|34.46|34.18|34.44|34.16|4
1738747300000|2025-02-05 09:21:40|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|2
1738747310000|2025-02-05 09:21:50|34.46|34.18|34.46|34.18|34.46|34.18|34.45|34.17|3
1738747320000|2025-02-05 09:22:00|34.47|34.19|34.47|34.19|34.47|34.19|34.46|34.18|3
1738747330000|2025-02-05 09:22:10|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738747340000|2025-02-05 09:22:20|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738747350000|2025-02-05 09:22:30|34.47|34.19|34.45|34.17|34.47|34.19|34.45|34.17|5
1738747360000|2025-02-05 09:22:40|34.46|34.18|34.45|34.17|34.46|34.18|34.44|34.16|4
1738747370000|2025-02-05 09:22:50|34.44|34.16|34.45|34.17|34.45|34.17|34.43|34.15|4
1738747380000|2025-02-05 09:23:00|34.44|34.16|34.44|34.16|34.44|34.16|34.44|34.16|1
1738747390000|2025-02-05 09:23:10|34.45|34.17|34.45|34.17|34.45|34.17|34.44|34.16|3
1738747400000|2025-02-05 09:23:20|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|2
1738747410000|2025-02-05 09:23:30|34.46|34.18|34.45|34.17|34.46|34.18|34.45|34.17|2
1738747440000|2025-02-05 09:24:00|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|2
1738747460000|2025-02-05 09:24:20|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738747470000|2025-02-05 09:24:30|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|2
1738747480000|2025-02-05 09:24:40|34.41|34.13|34.42|34.14|34.42|34.14|34.41|34.13|2
1738747490000|2025-02-05 09:24:50|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738747500000|2025-02-05 09:25:00|34.4|34.12|34.38|34.1|34.4|34.12|34.38|34.1|3
1738747510000|2025-02-05 09:25:10|34.37|34.09|34.39|34.11|34.39|34.11|34.37|34.09|5
1738747520000|2025-02-05 09:25:20|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738747530000|2025-02-05 09:25:30|34.4|34.12|34.39|34.11|34.4|34.12|34.39|34.11|2
1738747550000|2025-02-05 09:25:50|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738747560000|2025-02-05 09:26:00|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|2
1738747570000|2025-02-05 09:26:10|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738747580000|2025-02-05 09:26:20|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738747590000|2025-02-05 09:26:30|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738747610000|2025-02-05 09:26:50|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738747620000|2025-02-05 09:27:00|34.41|34.13|34.41|34.13|34.41|34.13|34.4|34.12|3
1738747640000|2025-02-05 09:27:20|34.39|34.11|34.38|34.1|34.39|34.11|34.38|34.1|2
1738747660000|2025-02-05 09:27:40|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|2
1738747680000|2025-02-05 09:28:00|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|4
1738747700000|2025-02-05 09:28:20|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738747710000|2025-02-05 09:28:30|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738747740000|2025-02-05 09:29:00|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|2
1738747780000|2025-02-05 09:29:40|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738747790000|2025-02-05 09:29:50|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738747800000|2025-02-05 09:30:00|34.39|34.11|34.36|34.08|34.39|34.11|34.35|34.07|6
1738747810000|2025-02-05 09:30:10|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738747830000|2025-02-05 09:30:30|34.35|34.07|34.33|34.05|34.35|34.07|34.33|34.05|3
1738747840000|2025-02-05 09:30:40|34.32|34.04|34.32|34.04|34.33|34.05|34.32|34.04|3
1738747860000|2025-02-05 09:31:00|34.33|34.05|34.32|34.04|34.34|34.06|34.32|34.04|4
1738747880000|2025-02-05 09:31:20|34.33|34.05|34.32|34.04|34.33|34.05|34.32|34.04|4
1738747890000|2025-02-05 09:31:30|34.33|34.05|34.33|34.05|34.34|34.06|34.33|34.05|3
1738747900000|2025-02-05 09:31:40|34.32|34.04|34.3|34.02|34.32|34.04|34.3|34.02|5
1738747910000|2025-02-05 09:31:50|34.28|34|34.29|34.01|34.29|34.01|34.28|34|4
1738747920000|2025-02-05 09:32:00|34.3|34.02|34.3|34.02|34.31|34.03|34.3|34.02|3
1738747930000|2025-02-05 09:32:10|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|4
1738747940000|2025-02-05 09:32:20|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738747950000|2025-02-05 09:32:30|34.29|34.01|34.28|34|34.3|34.02|34.28|34|3
1738747990000|2025-02-05 09:33:10|34.29|34.01|34.22|33.94|34.29|34.01|34.22|33.94|7
1738748000000|2025-02-05 09:33:20|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738748020000|2025-02-05 09:33:40|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|2
1738748030000|2025-02-05 09:33:50|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|4
1738748040000|2025-02-05 09:34:00|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|4
1738748060000|2025-02-05 09:34:20|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|2
1738748080000|2025-02-05 09:34:40|34.22|33.94|34.24|33.96|34.24|33.96|34.22|33.94|2
1738748090000|2025-02-05 09:34:50|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738748100000|2025-02-05 09:35:00|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738748110000|2025-02-05 09:35:10|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738748120000|2025-02-05 09:35:20|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738748130000|2025-02-05 09:35:30|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|4
1738748140000|2025-02-05 09:35:40|34.22|33.94|34.23|33.95|34.23|33.95|34.21|33.93|4
1738748150000|2025-02-05 09:35:50|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738748160000|2025-02-05 09:36:00|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738748190000|2025-02-05 09:36:30|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|2
1738748200000|2025-02-05 09:36:40|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738748210000|2025-02-05 09:36:50|34.23|33.95|34.22|33.94|34.24|33.96|34.22|33.94|6
1738748220000|2025-02-05 09:37:00|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738748230000|2025-02-05 09:37:10|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738748240000|2025-02-05 09:37:20|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738748250000|2025-02-05 09:37:30|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738748260000|2025-02-05 09:37:40|34.21|33.93|34.23|33.95|34.23|33.95|34.21|33.93|3
1738748280000|2025-02-05 09:38:00|34.24|33.96|34.22|33.94|34.24|33.96|34.22|33.94|3
1738748300000|2025-02-05 09:38:20|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738748330000|2025-02-05 09:38:50|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738748340000|2025-02-05 09:39:00|34.18|33.9|34.16|33.88|34.19|33.91|34.16|33.88|5
1738748350000|2025-02-05 09:39:10|34.17|33.89|34.16|33.88|34.17|33.89|34.16|33.88|2
1738748360000|2025-02-05 09:39:20|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738748370000|2025-02-05 09:39:30|34.14|33.86|34.15|33.87|34.15|33.87|34.14|33.86|2
1738748390000|2025-02-05 09:39:50|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738748400000|2025-02-05 09:40:00|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|4
1738748410000|2025-02-05 09:40:10|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738748420000|2025-02-05 09:40:20|34.14|33.86|34.13|33.85|34.15|33.87|34.13|33.85|4
1738748430000|2025-02-05 09:40:30|34.12|33.84|34.09|33.81|34.12|33.84|34.09|33.81|6
1738748440000|2025-02-05 09:40:40|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738748450000|2025-02-05 09:40:50|34.11|33.83|34.1|33.82|34.11|33.83|34.09|33.81|6
1738748460000|2025-02-05 09:41:00|34.11|33.83|34.09|33.81|34.11|33.83|34.09|33.81|3
1738748470000|2025-02-05 09:41:10|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738748480000|2025-02-05 09:41:20|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738748490000|2025-02-05 09:41:30|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738748500000|2025-02-05 09:41:40|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738748510000|2025-02-05 09:41:50|34.11|33.83|34.13|33.85|34.13|33.85|34.11|33.83|3
1738748520000|2025-02-05 09:42:00|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|2
1738748530000|2025-02-05 09:42:10|34.12|33.84|34.13|33.85|34.13|33.85|34.12|33.84|2
1738748540000|2025-02-05 09:42:20|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738748550000|2025-02-05 09:42:30|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738748560000|2025-02-05 09:42:40|34.12|33.84|34.11|33.83|34.12|33.84|34.11|33.83|2
1738748590000|2025-02-05 09:43:10|34.12|33.84|34.12|33.84|34.13|33.85|34.12|33.84|3
1738748600000|2025-02-05 09:43:20|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738748620000|2025-02-05 09:43:40|34.12|33.84|34.1|33.82|34.12|33.84|34.1|33.82|3
1738748630000|2025-02-05 09:43:50|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738748650000|2025-02-05 09:44:10|34.12|33.84|34.11|33.83|34.12|33.84|34.1|33.82|6
1738748670000|2025-02-05 09:44:30|34.12|33.84|34.14|33.86|34.14|33.86|34.12|33.84|3
1738748680000|2025-02-05 09:44:40|34.12|33.84|34.12|33.84|34.13|33.85|34.12|33.84|3
1738748690000|2025-02-05 09:44:50|34.11|33.83|34.11|33.83|34.12|33.84|34.11|33.83|3
1738748700000|2025-02-05 09:45:00|34.12|33.84|34.12|33.84|34.13|33.85|34.12|33.84|5
1738748710000|2025-02-05 09:45:10|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738748720000|2025-02-05 09:45:20|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738748730000|2025-02-05 09:45:30|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738748740000|2025-02-05 09:45:40|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738748750000|2025-02-05 09:45:50|34.13|33.85|34.16|33.88|34.16|33.88|34.13|33.85|3
1738748760000|2025-02-05 09:46:00|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738748780000|2025-02-05 09:46:20|34.13|33.85|34.1|33.82|34.13|33.85|34.1|33.82|4
1738748790000|2025-02-05 09:46:30|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738748800000|2025-02-05 09:46:40|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738748810000|2025-02-05 09:46:50|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738748820000|2025-02-05 09:47:00|34.07|33.79|34.05|33.77|34.08|33.8|34.05|33.77|5
1738748830000|2025-02-05 09:47:10|34.04|33.76|34.04|33.76|34.04|33.76|34.03|33.75|3
1738748840000|2025-02-05 09:47:20|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|6
1738748850000|2025-02-05 09:47:30|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738748860000|2025-02-05 09:47:40|34.04|33.76|34.06|33.78|34.06|33.78|34.04|33.76|3
1738748880000|2025-02-05 09:48:00|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738748890000|2025-02-05 09:48:10|34.05|33.77|34.05|33.77|34.06|33.78|34.04|33.76|5
1738748900000|2025-02-05 09:48:20|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|2
1738748910000|2025-02-05 09:48:30|34.06|33.78|34.09|33.81|34.09|33.81|34.06|33.78|4
1738748920000|2025-02-05 09:48:40|34.08|33.8|34.04|33.76|34.08|33.8|34.04|33.76|5
1738748940000|2025-02-05 09:49:00|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|2
1738748950000|2025-02-05 09:49:10|34.05|33.77|34.06|33.78|34.06|33.78|34.04|33.76|6
1738748960000|2025-02-05 09:49:20|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738748970000|2025-02-05 09:49:30|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738748980000|2025-02-05 09:49:40|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738749000000|2025-02-05 09:50:00|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738749010000|2025-02-05 09:50:10|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738749020000|2025-02-05 09:50:20|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738749030000|2025-02-05 09:50:30|34.11|33.83|34.14|33.86|34.14|33.86|34.11|33.83|3
1738749040000|2025-02-05 09:50:40|34.15|33.87|34.15|33.87|34.16|33.88|34.14|33.86|5
1738749050000|2025-02-05 09:50:50|34.14|33.86|34.14|33.86|34.14|33.86|34.13|33.85|3
1738749060000|2025-02-05 09:51:00|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|2
1738749070000|2025-02-05 09:51:10|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738749090000|2025-02-05 09:51:30|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738749100000|2025-02-05 09:51:40|34.13|33.85|34.14|33.86|34.15|33.87|34.13|33.85|4
1738749120000|2025-02-05 09:52:00|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738749130000|2025-02-05 09:52:10|34.15|33.87|34.17|33.89|34.17|33.89|34.15|33.87|3
1738749150000|2025-02-05 09:52:30|34.18|33.9|34.17|33.89|34.18|33.9|34.17|33.89|2
1738749180000|2025-02-05 09:53:00|34.18|33.9|34.17|33.89|34.18|33.9|34.17|33.89|2
1738749190000|2025-02-05 09:53:10|34.18|33.9|34.18|33.9|34.19|33.91|34.18|33.9|3
1738749200000|2025-02-05 09:53:20|34.19|33.91|34.19|33.91|34.19|33.91|34.18|33.9|3
1738749210000|2025-02-05 09:53:30|34.18|33.9|34.21|33.93|34.21|33.93|34.18|33.9|4
1738749220000|2025-02-05 09:53:40|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738749230000|2025-02-05 09:53:50|34.23|33.95|34.21|33.93|34.23|33.95|34.21|33.93|3
1738749240000|2025-02-05 09:54:00|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738749250000|2025-02-05 09:54:10|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|4
1738749260000|2025-02-05 09:54:20|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|2
1738749290000|2025-02-05 09:54:50|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738749300000|2025-02-05 09:55:00|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|2
1738749310000|2025-02-05 09:55:10|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738749320000|2025-02-05 09:55:20|34.2|33.92|34.2|33.92|34.2|33.92|34.19|33.91|3
1738749330000|2025-02-05 09:55:30|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738749340000|2025-02-05 09:55:40|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738749390000|2025-02-05 09:56:30|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738749410000|2025-02-05 09:56:50|34.19|33.91|34.18|33.9|34.2|33.92|34.18|33.9|4
1738749420000|2025-02-05 09:57:00|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|2
1738749430000|2025-02-05 09:57:10|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738749440000|2025-02-05 09:57:20|34.16|33.88|34.15|33.87|34.16|33.88|34.14|33.86|4
1738749450000|2025-02-05 09:57:30|34.16|33.88|34.16|33.88|34.16|33.88|34.15|33.87|3
1738749470000|2025-02-05 09:57:50|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738749490000|2025-02-05 09:58:10|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738749500000|2025-02-05 09:58:20|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738749510000|2025-02-05 09:58:30|34.18|33.9|34.18|33.9|34.18|33.9|34.17|33.89|5
1738749520000|2025-02-05 09:58:40|34.17|33.89|34.22|33.94|34.22|33.94|34.17|33.89|6
1738749530000|2025-02-05 09:58:50|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|6
1738749550000|2025-02-05 09:59:10|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738749560000|2025-02-05 09:59:20|34.18|33.9|34.19|33.91|34.19|33.91|34.18|33.9|2
1738749570000|2025-02-05 09:59:30|34.18|33.9|34.18|33.9|34.19|33.91|34.18|33.9|3
1738749590000|2025-02-05 09:59:50|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738749600000|2025-02-05 10:00:00|34.16|33.88|34.15|33.87|34.16|33.88|34.13|33.85|6
1738749610000|2025-02-05 10:00:10|34.16|33.88|34.16|33.88|34.16|33.88|34.15|33.87|3
1738749620000|2025-02-05 10:00:20|34.17|33.89|34.17|33.89|34.17|33.89|34.16|33.88|3
1738749640000|2025-02-05 10:00:40|34.16|33.88|34.15|33.87|34.16|33.88|34.14|33.86|4
1738749660000|2025-02-05 10:01:00|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738749670000|2025-02-05 10:01:10|34.15|33.87|34.18|33.9|34.18|33.9|34.15|33.87|4
1738749680000|2025-02-05 10:01:20|34.17|33.89|34.18|33.9|34.18|33.9|34.17|33.89|2
1738749690000|2025-02-05 10:01:30|34.19|33.91|34.22|33.94|34.22|33.94|34.19|33.91|6
1738749700000|2025-02-05 10:01:40|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738749710000|2025-02-05 10:01:50|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|2
1738749720000|2025-02-05 10:02:00|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|2
1738749730000|2025-02-05 10:02:10|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738749740000|2025-02-05 10:02:20|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|7
1738749750000|2025-02-05 10:02:30|34.24|33.96|34.22|33.94|34.24|33.96|34.22|33.94|3
1738749760000|2025-02-05 10:02:40|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|6
1738749770000|2025-02-05 10:02:50|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738749790000|2025-02-05 10:03:10|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738749810000|2025-02-05 10:03:30|34.23|33.95|34.22|33.94|34.24|33.96|34.22|33.94|4
1738749820000|2025-02-05 10:03:40|34.21|33.93|34.24|33.96|34.24|33.96|34.21|33.93|6
1738749830000|2025-02-05 10:03:50|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738749840000|2025-02-05 10:04:00|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738749850000|2025-02-05 10:04:10|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|2
1738749860000|2025-02-05 10:04:20|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|2
1738749870000|2025-02-05 10:04:30|34.26|33.98|34.26|33.98|34.27|33.99|34.26|33.98|5
1738749880000|2025-02-05 10:04:40|34.25|33.97|34.24|33.96|34.25|33.97|34.23|33.95|6
1738749890000|2025-02-05 10:04:50|34.23|33.95|34.26|33.98|34.26|33.98|34.23|33.95|8
1738749900000|2025-02-05 10:05:00|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|2
1738749910000|2025-02-05 10:05:10|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738749920000|2025-02-05 10:05:20|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|3
1738749930000|2025-02-05 10:05:30|34.23|33.95|34.22|33.94|34.24|33.96|34.22|33.94|4
1738749950000|2025-02-05 10:05:50|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738749960000|2025-02-05 10:06:00|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|3
1738749970000|2025-02-05 10:06:10|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|4
1738749990000|2025-02-05 10:06:30|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738750000000|2025-02-05 10:06:40|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|3
1738750010000|2025-02-05 10:06:50|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738750020000|2025-02-05 10:07:00|34.22|33.94|34.18|33.9|34.22|33.94|34.18|33.9|5
1738750030000|2025-02-05 10:07:10|34.19|33.91|34.21|33.93|34.21|33.93|34.19|33.91|3
1738750050000|2025-02-05 10:07:30|34.22|33.94|34.22|33.94|34.23|33.95|34.21|33.93|7
1738750060000|2025-02-05 10:07:40|34.21|33.93|34.19|33.91|34.21|33.93|34.19|33.91|3
1738750080000|2025-02-05 10:08:00|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738750090000|2025-02-05 10:08:10|34.22|33.94|34.22|33.94|34.22|33.94|34.21|33.93|3
1738750100000|2025-02-05 10:08:20|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|5
1738750110000|2025-02-05 10:08:30|34.22|33.94|34.21|33.93|34.22|33.94|34.2|33.92|8
1738750120000|2025-02-05 10:08:40|34.2|33.92|34.2|33.92|34.21|33.93|34.2|33.92|3
1738750140000|2025-02-05 10:09:00|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738750150000|2025-02-05 10:09:10|34.21|33.93|34.23|33.95|34.23|33.95|34.21|33.93|3
1738750160000|2025-02-05 10:09:20|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738750180000|2025-02-05 10:09:40|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738750190000|2025-02-05 10:09:50|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738750200000|2025-02-05 10:10:00|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|4
1738750220000|2025-02-05 10:10:20|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738750240000|2025-02-05 10:10:40|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|4
1738750250000|2025-02-05 10:10:50|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738750260000|2025-02-05 10:11:00|34.23|33.95|34.21|33.93|34.23|33.95|34.21|33.93|3
1738750270000|2025-02-05 10:11:10|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738750290000|2025-02-05 10:11:30|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738750310000|2025-02-05 10:11:50|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|2
1738750320000|2025-02-05 10:12:00|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738750330000|2025-02-05 10:12:10|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738750370000|2025-02-05 10:12:50|34.18|33.9|34.15|33.87|34.18|33.9|34.15|33.87|4
1738750380000|2025-02-05 10:13:00|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738750390000|2025-02-05 10:13:10|34.15|33.87|34.14|33.86|34.16|33.88|34.14|33.86|4
1738750410000|2025-02-05 10:13:30|34.13|33.85|34.13|33.85|34.14|33.86|34.13|33.85|3
1738750430000|2025-02-05 10:13:50|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738750450000|2025-02-05 10:14:10|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738750460000|2025-02-05 10:14:20|34.16|33.88|34.16|33.88|34.16|33.88|34.15|33.87|3
1738750470000|2025-02-05 10:14:30|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738750480000|2025-02-05 10:14:40|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738750490000|2025-02-05 10:14:50|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738750500000|2025-02-05 10:15:00|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738750510000|2025-02-05 10:15:10|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738750520000|2025-02-05 10:15:20|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738750550000|2025-02-05 10:15:50|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738750560000|2025-02-05 10:16:00|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738750570000|2025-02-05 10:16:10|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738750580000|2025-02-05 10:16:20|34.14|33.86|34.16|33.88|34.16|33.88|34.14|33.86|3
1738750610000|2025-02-05 10:16:50|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738750620000|2025-02-05 10:17:00|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738750630000|2025-02-05 10:17:10|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|2
1738750640000|2025-02-05 10:17:20|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738750650000|2025-02-05 10:17:30|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738750660000|2025-02-05 10:17:40|34.21|33.93|34.21|33.93|34.21|33.93|34.2|33.92|3
1738750670000|2025-02-05 10:17:50|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738750690000|2025-02-05 10:18:10|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738750700000|2025-02-05 10:18:20|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738750710000|2025-02-05 10:18:30|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738750720000|2025-02-05 10:18:40|34.25|33.97|34.24|33.96|34.26|33.98|34.23|33.95|5
1738750740000|2025-02-05 10:19:00|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738750760000|2025-02-05 10:19:20|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738750770000|2025-02-05 10:19:30|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738750800000|2025-02-05 10:20:00|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|2
1738750810000|2025-02-05 10:20:10|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738750820000|2025-02-05 10:20:20|34.22|33.94|34.24|33.96|34.24|33.96|34.22|33.94|3
1738750850000|2025-02-05 10:20:50|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738750860000|2025-02-05 10:21:00|34.22|33.94|34.24|33.96|34.24|33.96|34.22|33.94|3
1738750870000|2025-02-05 10:21:10|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738750890000|2025-02-05 10:21:30|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738750910000|2025-02-05 10:21:50|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|5
1738750920000|2025-02-05 10:22:00|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738750950000|2025-02-05 10:22:30|34.25|33.97|34.26|33.98|34.26|33.98|34.24|33.96|6
1738750960000|2025-02-05 10:22:40|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|2
1738750970000|2025-02-05 10:22:50|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738750980000|2025-02-05 10:23:00|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738751000000|2025-02-05 10:23:20|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738751010000|2025-02-05 10:23:30|34.23|33.95|34.26|33.98|34.26|33.98|34.23|33.95|6
1738751020000|2025-02-05 10:23:40|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|2
1738751030000|2025-02-05 10:23:50|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738751040000|2025-02-05 10:24:00|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738751050000|2025-02-05 10:24:10|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738751060000|2025-02-05 10:24:20|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738751080000|2025-02-05 10:24:40|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|3
1738751090000|2025-02-05 10:24:50|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|3
1738751100000|2025-02-05 10:25:00|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738751110000|2025-02-05 10:25:10|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738751120000|2025-02-05 10:25:20|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|4
1738751130000|2025-02-05 10:25:30|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738751160000|2025-02-05 10:26:00|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738751180000|2025-02-05 10:26:20|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738751200000|2025-02-05 10:26:40|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738751210000|2025-02-05 10:26:50|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738751230000|2025-02-05 10:27:10|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738751240000|2025-02-05 10:27:20|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|5
1738751250000|2025-02-05 10:27:30|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738751260000|2025-02-05 10:27:40|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738751280000|2025-02-05 10:28:00|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738751290000|2025-02-05 10:28:10|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738751310000|2025-02-05 10:28:30|34.28|34|34.28|34|34.28|34|34.28|34|1
1738751320000|2025-02-05 10:28:40|34.27|33.99|34.28|34|34.28|34|34.27|33.99|4
1738751330000|2025-02-05 10:28:50|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738751370000|2025-02-05 10:29:30|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738751380000|2025-02-05 10:29:40|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738751400000|2025-02-05 10:30:00|34.26|33.98|34.28|34|34.28|34|34.26|33.98|3
1738751410000|2025-02-05 10:30:10|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738751450000|2025-02-05 10:30:50|34.34|34.06|34.34|34.06|34.35|34.07|34.34|34.06|5
1738751460000|2025-02-05 10:31:00|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738751470000|2025-02-05 10:31:10|34.33|34.05|34.3|34.02|34.33|34.05|34.3|34.02|4
1738751480000|2025-02-05 10:31:20|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738751490000|2025-02-05 10:31:30|34.28|34|34.29|34.01|34.29|34.01|34.28|34|2
1738751500000|2025-02-05 10:31:40|34.28|34|34.28|34|34.29|34.01|34.28|34|3
1738751520000|2025-02-05 10:32:00|34.29|34.01|34.29|34.01|34.29|34.01|34.28|34|3
1738751530000|2025-02-05 10:32:10|34.28|34|34.28|34|34.28|34|34.28|34|1
1738751540000|2025-02-05 10:32:20|34.29|34.01|34.28|34|34.29|34.01|34.28|34|2
1738751560000|2025-02-05 10:32:40|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738751570000|2025-02-05 10:32:50|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738751590000|2025-02-05 10:33:10|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738751610000|2025-02-05 10:33:30|34.28|34|34.28|34|34.29|34.01|34.27|33.99|4
1738751620000|2025-02-05 10:33:40|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738751630000|2025-02-05 10:33:50|34.28|34|34.28|34|34.28|34|34.28|34|1
1738751640000|2025-02-05 10:34:00|34.29|34.01|34.28|34|34.29|34.01|34.28|34|2
1738751670000|2025-02-05 10:34:30|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738751700000|2025-02-05 10:35:00|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738751720000|2025-02-05 10:35:20|34.26|33.98|34.27|33.99|34.27|33.99|34.26|33.98|2
1738751730000|2025-02-05 10:35:30|34.26|33.98|34.24|33.96|34.26|33.98|34.24|33.96|3
1738751760000|2025-02-05 10:36:00|34.25|33.97|34.25|33.97|34.26|33.98|34.25|33.97|3
1738751770000|2025-02-05 10:36:10|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|2
1738751780000|2025-02-05 10:36:20|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738751790000|2025-02-05 10:36:30|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738751810000|2025-02-05 10:36:50|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738751820000|2025-02-05 10:37:00|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738751830000|2025-02-05 10:37:10|34.22|33.94|34.22|33.94|34.22|33.94|34.21|33.93|3
1738751870000|2025-02-05 10:37:50|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738751890000|2025-02-05 10:38:10|34.25|33.97|34.24|33.96|34.25|33.97|34.24|33.96|2
1738751900000|2025-02-05 10:38:20|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|3
1738751910000|2025-02-05 10:38:30|34.26|33.98|34.3|34.02|34.3|34.02|34.25|33.97|6
1738751920000|2025-02-05 10:38:40|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|4
1738751940000|2025-02-05 10:39:00|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738751960000|2025-02-05 10:39:20|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|4
1738751980000|2025-02-05 10:39:40|34.34|34.06|34.34|34.06|34.37|34.09|34.34|34.06|7
1738751990000|2025-02-05 10:39:50|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738752000000|2025-02-05 10:40:00|34.36|34.08|34.36|34.08|34.37|34.09|34.36|34.08|3
1738752010000|2025-02-05 10:40:10|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738752020000|2025-02-05 10:40:20|34.38|34.1|34.35|34.07|34.38|34.1|34.35|34.07|4
1738752030000|2025-02-05 10:40:30|34.34|34.06|34.34|34.06|34.34|34.06|34.34|34.06|1
1738752040000|2025-02-05 10:40:40|34.33|34.05|34.32|34.04|34.33|34.05|34.32|34.04|2
1738752050000|2025-02-05 10:40:50|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738752070000|2025-02-05 10:41:10|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738752080000|2025-02-05 10:41:20|34.31|34.03|34.31|34.03|34.31|34.03|34.3|34.02|3
1738752090000|2025-02-05 10:41:30|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738752100000|2025-02-05 10:41:40|34.29|34.01|34.28|34|34.29|34.01|34.28|34|2
1738752110000|2025-02-05 10:41:50|34.29|34.01|34.3|34.02|34.3|34.02|34.28|34|4
1738752120000|2025-02-05 10:42:00|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738752140000|2025-02-05 10:42:20|34.31|34.03|34.31|34.03|34.32|34.04|34.31|34.03|3
1738752150000|2025-02-05 10:42:30|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738752160000|2025-02-05 10:42:40|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738752180000|2025-02-05 10:43:00|34.3|34.02|34.31|34.03|34.31|34.03|34.3|34.02|2
1738752230000|2025-02-05 10:43:50|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738752240000|2025-02-05 10:44:00|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738752270000|2025-02-05 10:44:30|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738752280000|2025-02-05 10:44:40|34.31|34.03|34.31|34.03|34.31|34.03|34.31|34.03|1
1738752290000|2025-02-05 10:44:50|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738752300000|2025-02-05 10:45:00|34.31|34.03|34.3|34.02|34.31|34.03|34.3|34.02|2
1738752310000|2025-02-05 10:45:10|34.31|34.03|34.31|34.03|34.31|34.03|34.3|34.02|3
1738752330000|2025-02-05 10:45:30|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738752350000|2025-02-05 10:45:50|34.31|34.03|34.31|34.03|34.31|34.03|34.3|34.02|3
1738752360000|2025-02-05 10:46:00|34.32|34.04|34.3|34.02|34.32|34.04|34.3|34.02|3
1738752370000|2025-02-05 10:46:10|34.29|34.01|34.28|34|34.3|34.02|34.28|34|3
1738752380000|2025-02-05 10:46:20|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|4
1738752390000|2025-02-05 10:46:30|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738752400000|2025-02-05 10:46:40|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738752420000|2025-02-05 10:47:00|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|5
1738752440000|2025-02-05 10:47:20|34.27|33.99|34.27|33.99|34.29|34.01|34.27|33.99|4
1738752460000|2025-02-05 10:47:40|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|2
1738752470000|2025-02-05 10:47:50|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738752480000|2025-02-05 10:48:00|34.28|34|34.27|33.99|34.28|34|34.27|33.99|2
1738752490000|2025-02-05 10:48:10|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738752500000|2025-02-05 10:48:20|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738752510000|2025-02-05 10:48:30|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738752520000|2025-02-05 10:48:40|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738752530000|2025-02-05 10:48:50|34.3|34.02|34.3|34.02|34.3|34.02|34.29|34.01|3
1738752540000|2025-02-05 10:49:00|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|2
1738752550000|2025-02-05 10:49:10|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738752560000|2025-02-05 10:49:20|34.34|34.06|34.33|34.05|34.35|34.07|34.33|34.05|4
1738752570000|2025-02-05 10:49:30|34.32|34.04|34.32|34.04|34.33|34.05|34.32|34.04|5
1738752580000|2025-02-05 10:49:40|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738752590000|2025-02-05 10:49:50|34.32|34.04|34.31|34.03|34.33|34.05|34.31|34.03|5
1738752600000|2025-02-05 10:50:00|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|2
1738752610000|2025-02-05 10:50:10|34.34|34.06|34.34|34.06|34.36|34.08|34.34|34.06|4
1738752620000|2025-02-05 10:50:20|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738752660000|2025-02-05 10:51:00|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738752670000|2025-02-05 10:51:10|34.29|34.01|34.27|33.99|34.29|34.01|34.27|33.99|3
1738752680000|2025-02-05 10:51:20|34.29|34.01|34.28|34|34.29|34.01|34.28|34|2
1738752690000|2025-02-05 10:51:30|34.28|34|34.28|34|34.28|34|34.27|33.99|3
1738752700000|2025-02-05 10:51:40|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738752710000|2025-02-05 10:51:50|34.28|34|34.26|33.98|34.28|34|34.26|33.98|5
1738752720000|2025-02-05 10:52:00|34.25|33.97|34.26|33.98|34.27|33.99|34.25|33.97|4
1738752730000|2025-02-05 10:52:10|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738752740000|2025-02-05 10:52:20|34.28|34|34.28|34|34.28|34|34.27|33.99|3
1738752750000|2025-02-05 10:52:30|34.27|33.99|34.28|34|34.29|34.01|34.27|33.99|4
1738752770000|2025-02-05 10:52:50|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738752780000|2025-02-05 10:53:00|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738752790000|2025-02-05 10:53:10|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738752800000|2025-02-05 10:53:20|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|3
1738752810000|2025-02-05 10:53:30|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738752830000|2025-02-05 10:53:50|34.27|33.99|34.27|33.99|34.27|33.99|34.27|33.99|1
1738752850000|2025-02-05 10:54:10|34.28|34|34.28|34|34.29|34.01|34.28|34|3
1738752860000|2025-02-05 10:54:20|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738752880000|2025-02-05 10:54:40|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|2
1738752890000|2025-02-05 10:54:50|34.28|34|34.29|34.01|34.29|34.01|34.27|33.99|6
1738752900000|2025-02-05 10:55:00|34.3|34.02|34.27|33.99|34.3|34.02|34.27|33.99|3
1738752910000|2025-02-05 10:55:10|34.28|34|34.28|34|34.28|34|34.28|34|1
1738752920000|2025-02-05 10:55:20|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738752930000|2025-02-05 10:55:30|34.27|33.99|34.28|34|34.28|34|34.27|33.99|4
1738752940000|2025-02-05 10:55:40|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738752950000|2025-02-05 10:55:50|34.27|33.99|34.28|34|34.28|34|34.27|33.99|2
1738752960000|2025-02-05 10:56:00|34.27|33.99|34.27|33.99|34.28|34|34.27|33.99|3
1738752980000|2025-02-05 10:56:20|34.28|34|34.28|34|34.28|34|34.28|34|1
1738752990000|2025-02-05 10:56:30|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738753000000|2025-02-05 10:56:40|34.31|34.03|34.31|34.03|34.31|34.03|34.3|34.02|3
1738753010000|2025-02-05 10:56:50|34.3|34.02|34.31|34.03|34.32|34.04|34.3|34.02|4
1738753020000|2025-02-05 10:57:00|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738753030000|2025-02-05 10:57:10|34.29|34.01|34.29|34.01|34.3|34.02|34.29|34.01|3
1738753050000|2025-02-05 10:57:30|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|2
1738753060000|2025-02-05 10:57:40|34.28|34|34.28|34|34.28|34|34.28|34|1
1738753080000|2025-02-05 10:58:00|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|2
1738753090000|2025-02-05 10:58:10|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738753110000|2025-02-05 10:58:30|34.26|33.98|34.25|33.97|34.26|33.98|34.25|33.97|2
1738753120000|2025-02-05 10:58:40|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738753130000|2025-02-05 10:58:50|34.25|33.97|34.25|33.97|34.25|33.97|34.25|33.97|1
1738753140000|2025-02-05 10:59:00|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|6
1738753150000|2025-02-05 10:59:10|34.24|33.96|34.22|33.94|34.24|33.96|34.22|33.94|3
1738753170000|2025-02-05 10:59:30|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738753180000|2025-02-05 10:59:40|34.24|33.96|34.23|33.95|34.25|33.97|34.23|33.95|6
1738753190000|2025-02-05 10:59:50|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|5
1738753200000|2025-02-05 11:00:00|34.23|33.95|34.23|33.95|34.23|33.95|34.23|33.95|1
1738753210000|2025-02-05 11:00:10|34.24|33.96|34.25|33.97|34.26|33.98|34.24|33.96|6
1738753220000|2025-02-05 11:00:20|34.26|33.98|34.27|33.99|34.28|34|34.26|33.98|5
1738753230000|2025-02-05 11:00:30|34.28|34|34.28|34|34.28|34|34.28|34|1
1738753240000|2025-02-05 11:00:40|34.29|34.01|34.25|33.97|34.3|34.02|34.25|33.97|7
1738753250000|2025-02-05 11:00:50|34.26|33.98|34.27|33.99|34.28|34|34.26|33.98|4
1738753260000|2025-02-05 11:01:00|34.28|34|34.31|34.03|34.31|34.03|34.28|34|6
1738753270000|2025-02-05 11:01:10|34.3|34.02|34.35|34.07|34.35|34.07|34.3|34.02|6
1738753280000|2025-02-05 11:01:20|34.36|34.08|34.4|34.12|34.4|34.12|34.36|34.08|5
1738753300000|2025-02-05 11:01:40|34.37|34.09|34.39|34.11|34.39|34.11|34.37|34.09|3
1738753310000|2025-02-05 11:01:50|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738753320000|2025-02-05 11:02:00|34.39|34.11|34.39|34.11|34.4|34.12|34.39|34.11|3
1738753330000|2025-02-05 11:02:10|34.38|34.1|34.38|34.1|34.39|34.11|34.37|34.09|4
1738753340000|2025-02-05 11:02:20|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|2
1738753350000|2025-02-05 11:02:30|34.35|34.07|34.35|34.07|34.35|34.07|34.34|34.06|5
1738753360000|2025-02-05 11:02:40|34.36|34.08|34.35|34.07|34.36|34.08|34.35|34.07|2
1738753370000|2025-02-05 11:02:50|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738753380000|2025-02-05 11:03:00|34.37|34.09|34.39|34.11|34.39|34.11|34.37|34.09|6
1738753390000|2025-02-05 11:03:10|34.38|34.1|34.4|34.12|34.4|34.12|34.38|34.1|3
1738753410000|2025-02-05 11:03:30|34.39|34.11|34.37|34.09|34.39|34.11|34.37|34.09|3
1738753420000|2025-02-05 11:03:40|34.36|34.08|34.36|34.08|34.37|34.09|34.36|34.08|3
1738753430000|2025-02-05 11:03:50|34.37|34.09|34.37|34.09|34.37|34.09|34.37|34.09|1
1738753440000|2025-02-05 11:04:00|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738753450000|2025-02-05 11:04:10|34.35|34.07|34.36|34.08|34.36|34.08|34.35|34.07|2
1738753470000|2025-02-05 11:04:30|34.35|34.07|34.33|34.05|34.35|34.07|34.32|34.04|5
1738753500000|2025-02-05 11:05:00|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738753510000|2025-02-05 11:05:10|34.33|34.05|34.33|34.05|34.34|34.06|34.32|34.04|7
1738753520000|2025-02-05 11:05:20|34.34|34.06|34.32|34.04|34.34|34.06|34.32|34.04|3
1738753540000|2025-02-05 11:05:40|34.33|34.05|34.32|34.04|34.33|34.05|34.32|34.04|2
1738753550000|2025-02-05 11:05:50|34.33|34.05|34.33|34.05|34.33|34.05|34.32|34.04|3
1738753560000|2025-02-05 11:06:00|34.34|34.06|34.34|34.06|34.34|34.06|34.33|34.05|3
1738753570000|2025-02-05 11:06:10|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|4
1738753580000|2025-02-05 11:06:20|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738753590000|2025-02-05 11:06:30|34.34|34.06|34.34|34.06|34.35|34.07|34.34|34.06|3
1738753600000|2025-02-05 11:06:40|34.35|34.07|34.38|34.1|34.38|34.1|34.35|34.07|3
1738753610000|2025-02-05 11:06:50|34.39|34.11|34.39|34.11|34.39|34.11|34.38|34.1|5
1738753620000|2025-02-05 11:07:00|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738753630000|2025-02-05 11:07:10|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738753640000|2025-02-05 11:07:20|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|2
1738753650000|2025-02-05 11:07:30|34.42|34.14|34.43|34.15|34.43|34.15|34.42|34.14|2
1738753660000|2025-02-05 11:07:40|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738753690000|2025-02-05 11:08:10|34.43|34.15|34.45|34.17|34.45|34.17|34.42|34.14|6
1738753700000|2025-02-05 11:08:20|34.46|34.18|34.48|34.2|34.48|34.2|34.46|34.18|3
1738753720000|2025-02-05 11:08:40|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738753730000|2025-02-05 11:08:50|34.5|34.22|34.52|34.24|34.52|34.24|34.5|34.22|5
1738753750000|2025-02-05 11:09:10|34.53|34.25|34.51|34.23|34.53|34.25|34.51|34.23|3
1738753760000|2025-02-05 11:09:20|34.5|34.22|34.5|34.22|34.5|34.22|34.49|34.21|3
1738753770000|2025-02-05 11:09:30|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738753780000|2025-02-05 11:09:40|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|2
1738753790000|2025-02-05 11:09:50|34.5|34.22|34.54|34.26|34.54|34.26|34.5|34.22|5
1738753800000|2025-02-05 11:10:00|34.55|34.27|34.56|34.28|34.56|34.28|34.55|34.27|2
1738753810000|2025-02-05 11:10:10|34.55|34.27|34.54|34.26|34.55|34.27|34.54|34.26|2
1738753820000|2025-02-05 11:10:20|34.53|34.25|34.53|34.25|34.54|34.26|34.53|34.25|3
1738753830000|2025-02-05 11:10:30|34.54|34.26|34.55|34.27|34.55|34.27|34.54|34.26|6
1738753840000|2025-02-05 11:10:40|34.54|34.26|34.54|34.26|34.54|34.26|34.54|34.26|1
1738753850000|2025-02-05 11:10:50|34.55|34.27|34.5|34.22|34.55|34.27|34.5|34.22|9
1738753860000|2025-02-05 11:11:00|34.52|34.24|34.52|34.24|34.52|34.24|34.52|34.24|1
1738753870000|2025-02-05 11:11:10|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|2
1738753890000|2025-02-05 11:11:30|34.5|34.22|34.49|34.21|34.5|34.22|34.48|34.2|4
1738753900000|2025-02-05 11:11:40|34.48|34.2|34.48|34.2|34.49|34.21|34.48|34.2|3
1738753910000|2025-02-05 11:11:50|34.47|34.19|34.45|34.17|34.47|34.19|34.45|34.17|3
1738753940000|2025-02-05 11:12:20|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738753960000|2025-02-05 11:12:40|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738753970000|2025-02-05 11:12:50|34.48|34.2|34.47|34.19|34.49|34.21|34.47|34.19|4
1738753980000|2025-02-05 11:13:00|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738753990000|2025-02-05 11:13:10|34.46|34.18|34.47|34.19|34.47|34.19|34.46|34.18|4
1738754000000|2025-02-05 11:13:20|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738754020000|2025-02-05 11:13:40|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738754030000|2025-02-05 11:13:50|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738754040000|2025-02-05 11:14:00|34.48|34.2|34.49|34.21|34.49|34.21|34.48|34.2|2
1738754060000|2025-02-05 11:14:20|34.5|34.22|34.52|34.24|34.52|34.24|34.5|34.22|3
1738754080000|2025-02-05 11:14:40|34.51|34.23|34.52|34.24|34.52|34.24|34.51|34.23|2
1738754090000|2025-02-05 11:14:50|34.51|34.23|34.52|34.24|34.52|34.24|34.51|34.23|2
1738754100000|2025-02-05 11:15:00|34.51|34.23|34.51|34.23|34.51|34.23|34.51|34.23|1
1738754110000|2025-02-05 11:15:10|34.52|34.24|34.52|34.24|34.52|34.24|34.52|34.24|1
1738754130000|2025-02-05 11:15:30|34.51|34.23|34.52|34.24|34.53|34.25|34.51|34.23|4
1738754140000|2025-02-05 11:15:40|34.51|34.23|34.53|34.25|34.53|34.25|34.51|34.23|2
1738754150000|2025-02-05 11:15:50|34.52|34.24|34.51|34.23|34.52|34.24|34.51|34.23|2
1738754160000|2025-02-05 11:16:00|34.5|34.22|34.52|34.24|34.52|34.24|34.5|34.22|4
1738754170000|2025-02-05 11:16:10|34.53|34.25|34.53|34.25|34.53|34.25|34.53|34.25|1
1738754180000|2025-02-05 11:16:20|34.54|34.26|34.55|34.27|34.55|34.27|34.53|34.25|4
1738754190000|2025-02-05 11:16:30|34.54|34.26|34.56|34.28|34.56|34.28|34.54|34.26|4
1738754200000|2025-02-05 11:16:40|34.57|34.29|34.57|34.29|34.57|34.29|34.57|34.29|1
1738754210000|2025-02-05 11:16:50|34.58|34.3|34.62|34.34|34.62|34.34|34.58|34.3|7
1738754220000|2025-02-05 11:17:00|34.61|34.33|34.68|34.4|34.68|34.4|34.61|34.33|8
1738754230000|2025-02-05 11:17:10|34.67|34.39|34.65|34.37|34.68|34.4|34.64|34.36|7
1738754240000|2025-02-05 11:17:20|34.67|34.39|34.67|34.39|34.67|34.39|34.66|34.38|5
1738754250000|2025-02-05 11:17:30|34.68|34.4|34.68|34.4|34.68|34.4|34.66|34.38|9
1738754260000|2025-02-05 11:17:40|34.61|34.33|34.62|34.34|34.62|34.34|34.57|34.29|9
1738754270000|2025-02-05 11:17:50|34.63|34.35|34.64|34.36|34.65|34.37|34.63|34.35|6
1738754280000|2025-02-05 11:18:00|34.63|34.35|34.64|34.36|34.65|34.37|34.63|34.35|10
1738754290000|2025-02-05 11:18:10|34.63|34.35|34.63|34.35|34.66|34.38|34.63|34.35|6
1738754300000|2025-02-05 11:18:20|34.66|34.38|34.68|34.4|34.68|34.4|34.65|34.37|5
1738754310000|2025-02-05 11:18:30|34.7|34.42|34.7|34.42|34.7|34.42|34.7|34.42|1
1738754320000|2025-02-05 11:18:40|34.71|34.43|34.73|34.45|34.73|34.45|34.71|34.43|4
1738754330000|2025-02-05 11:18:50|34.76|34.48|34.74|34.46|34.76|34.48|34.74|34.46|3
1738754340000|2025-02-05 11:19:00|34.73|34.45|34.7|34.42|34.73|34.45|34.7|34.42|6
1738754350000|2025-02-05 11:19:10|34.69|34.41|34.7|34.42|34.7|34.42|34.69|34.41|2
1738754360000|2025-02-05 11:19:20|34.71|34.43|34.72|34.44|34.73|34.45|34.71|34.43|5
1738754380000|2025-02-05 11:19:40|34.71|34.43|34.7|34.42|34.71|34.43|34.7|34.42|6
1738754390000|2025-02-05 11:19:50|34.69|34.41|34.69|34.41|34.69|34.41|34.69|34.41|1
1738754400000|2025-02-05 11:20:00|34.65|34.37|34.67|34.39|34.67|34.39|34.65|34.37|7
1738754410000|2025-02-05 11:20:10|34.68|34.4|34.7|34.42|34.7|34.42|34.67|34.39|3
1738754420000|2025-02-05 11:20:20|34.71|34.43|34.71|34.43|34.71|34.43|34.71|34.43|1
1738754430000|2025-02-05 11:20:30|34.68|34.4|34.69|34.41|34.69|34.41|34.68|34.4|4
1738754440000|2025-02-05 11:20:40|34.68|34.4|34.69|34.41|34.69|34.41|34.68|34.4|2
1738754450000|2025-02-05 11:20:50|34.71|34.43|34.7|34.42|34.71|34.43|34.7|34.42|2
1738754470000|2025-02-05 11:21:10|34.68|34.4|34.65|34.37|34.68|34.4|34.65|34.37|4
1738754480000|2025-02-05 11:21:20|34.66|34.38|34.67|34.39|34.67|34.39|34.66|34.38|2
1738754520000|2025-02-05 11:22:00|34.7|34.42|34.68|34.4|34.7|34.42|34.68|34.4|3
1738754530000|2025-02-05 11:22:10|34.67|34.39|34.67|34.39|34.67|34.39|34.67|34.39|1
1738754550000|2025-02-05 11:22:30|34.68|34.4|34.69|34.41|34.69|34.41|34.67|34.39|4
1738754560000|2025-02-05 11:22:40|34.7|34.42|34.7|34.42|34.7|34.42|34.7|34.42|1
1738754590000|2025-02-05 11:23:10|34.67|34.39|34.68|34.4|34.69|34.41|34.67|34.39|6
1738754600000|2025-02-05 11:23:20|34.67|34.39|34.67|34.39|34.67|34.39|34.67|34.39|1
1738754610000|2025-02-05 11:23:30|34.66|34.38|34.66|34.38|34.66|34.38|34.65|34.37|3
1738754640000|2025-02-05 11:24:00|34.67|34.39|34.66|34.38|34.67|34.39|34.66|34.38|2
1738754670000|2025-02-05 11:24:30|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738754680000|2025-02-05 11:24:40|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|2
1738754700000|2025-02-05 11:25:00|34.63|34.35|34.63|34.35|34.63|34.35|34.62|34.34|5
1738754710000|2025-02-05 11:25:10|34.62|34.34|34.66|34.38|34.67|34.39|34.62|34.34|5
1738754720000|2025-02-05 11:25:20|34.65|34.37|34.65|34.37|34.65|34.37|34.65|34.37|1
1738754740000|2025-02-05 11:25:40|34.66|34.38|34.66|34.38|34.66|34.38|34.66|34.38|1
1738754750000|2025-02-05 11:25:50|34.65|34.37|34.65|34.37|34.65|34.37|34.64|34.36|3
1738754760000|2025-02-05 11:26:00|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738754780000|2025-02-05 11:26:20|34.65|34.37|34.65|34.37|34.65|34.37|34.65|34.37|1
1738754820000|2025-02-05 11:27:00|34.66|34.38|34.62|34.34|34.66|34.38|34.62|34.34|9
1738754840000|2025-02-05 11:27:20|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738754850000|2025-02-05 11:27:30|34.62|34.34|34.62|34.34|34.62|34.34|34.62|34.34|1
1738754860000|2025-02-05 11:27:40|34.63|34.35|34.63|34.35|34.63|34.35|34.62|34.34|5
1738754870000|2025-02-05 11:27:50|34.62|34.34|34.62|34.34|34.63|34.35|34.62|34.34|3
1738754890000|2025-02-05 11:28:10|34.61|34.33|34.62|34.34|34.62|34.34|34.61|34.33|2
1738754900000|2025-02-05 11:28:20|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738754910000|2025-02-05 11:28:30|34.62|34.34|34.62|34.34|34.62|34.34|34.61|34.33|3
1738754920000|2025-02-05 11:28:40|34.61|34.33|34.62|34.34|34.62|34.34|34.61|34.33|2
1738754950000|2025-02-05 11:29:10|34.57|34.29|34.56|34.28|34.57|34.29|34.56|34.28|2
1738754960000|2025-02-05 11:29:20|34.55|34.27|34.55|34.27|34.55|34.27|34.55|34.27|1
1738754970000|2025-02-05 11:29:30|34.54|34.26|34.55|34.27|34.55|34.27|34.54|34.26|2
1738754980000|2025-02-05 11:29:40|34.56|34.28|34.57|34.29|34.57|34.29|34.56|34.28|2
1738754990000|2025-02-05 11:29:50|34.56|34.28|34.56|34.28|34.56|34.28|34.56|34.28|1
1738755000000|2025-02-05 11:30:00|34.55|34.27|34.55|34.27|34.55|34.27|34.55|34.27|1
1738755010000|2025-02-05 11:30:10|34.54|34.26|34.54|34.26|34.54|34.26|34.54|34.26|1
1738755020000|2025-02-05 11:30:20|34.53|34.25|34.53|34.25|34.53|34.25|34.52|34.24|3
1738755030000|2025-02-05 11:30:30|34.52|34.24|34.51|34.23|34.52|34.24|34.51|34.23|2
1738755040000|2025-02-05 11:30:40|34.5|34.22|34.5|34.22|34.5|34.22|34.5|34.22|1
1738755050000|2025-02-05 11:30:50|34.51|34.23|34.53|34.25|34.53|34.25|34.51|34.23|3
1738755060000|2025-02-05 11:31:00|34.54|34.26|34.54|34.26|34.55|34.27|34.53|34.25|5
1738755070000|2025-02-05 11:31:10|34.55|34.27|34.55|34.27|34.55|34.27|34.54|34.26|5
1738755080000|2025-02-05 11:31:20|34.57|34.29|34.57|34.29|34.59|34.31|34.56|34.28|6
1738755090000|2025-02-05 11:31:30|34.58|34.3|34.6|34.32|34.6|34.32|34.57|34.29|5
1738755100000|2025-02-05 11:31:40|34.59|34.31|34.6|34.32|34.61|34.33|34.59|34.31|4
1738755110000|2025-02-05 11:31:50|34.59|34.31|34.58|34.3|34.59|34.31|34.58|34.3|2
1738755120000|2025-02-05 11:32:00|34.59|34.31|34.59|34.31|34.59|34.31|34.58|34.3|5
1738755130000|2025-02-05 11:32:10|34.6|34.32|34.63|34.35|34.63|34.35|34.6|34.32|4
1738755140000|2025-02-05 11:32:20|34.62|34.34|34.66|34.38|34.66|34.38|34.62|34.34|4
1738755150000|2025-02-05 11:32:30|34.65|34.37|34.65|34.37|34.65|34.37|34.65|34.37|1
1738755170000|2025-02-05 11:32:50|34.63|34.35|34.64|34.36|34.64|34.36|34.63|34.35|2
1738755190000|2025-02-05 11:33:10|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738755200000|2025-02-05 11:33:20|34.62|34.34|34.62|34.34|34.63|34.35|34.61|34.33|5
1738755210000|2025-02-05 11:33:30|34.63|34.35|34.6|34.32|34.63|34.35|34.6|34.32|6
1738755220000|2025-02-05 11:33:40|34.61|34.33|34.62|34.34|34.62|34.34|34.61|34.33|2
1738755230000|2025-02-05 11:33:50|34.64|34.36|34.63|34.35|34.64|34.36|34.63|34.35|2
1738755240000|2025-02-05 11:34:00|34.64|34.36|34.65|34.37|34.65|34.37|34.64|34.36|2
1738755250000|2025-02-05 11:34:10|34.64|34.36|34.64|34.36|34.64|34.36|34.63|34.35|3
1738755260000|2025-02-05 11:34:20|34.63|34.35|34.62|34.34|34.63|34.35|34.6|34.32|5
1738755270000|2025-02-05 11:34:30|34.63|34.35|34.63|34.35|34.63|34.35|34.62|34.34|3
1738755280000|2025-02-05 11:34:40|34.64|34.36|34.65|34.37|34.65|34.37|34.64|34.36|2
1738755300000|2025-02-05 11:35:00|34.64|34.36|34.65|34.37|34.65|34.37|34.63|34.35|4
1738755310000|2025-02-05 11:35:10|34.64|34.36|34.63|34.35|34.64|34.36|34.63|34.35|2
1738755320000|2025-02-05 11:35:20|34.62|34.34|34.62|34.34|34.62|34.34|34.61|34.33|3
1738755330000|2025-02-05 11:35:30|34.61|34.33|34.63|34.35|34.63|34.35|34.61|34.33|3
1738755350000|2025-02-05 11:35:50|34.62|34.34|34.62|34.34|34.62|34.34|34.62|34.34|1
1738755360000|2025-02-05 11:36:00|34.61|34.33|34.62|34.34|34.62|34.34|34.6|34.32|4
1738755370000|2025-02-05 11:36:10|34.61|34.33|34.62|34.34|34.62|34.34|34.61|34.33|2
1738755380000|2025-02-05 11:36:20|34.63|34.35|34.65|34.37|34.65|34.37|34.63|34.35|3
1738755390000|2025-02-05 11:36:30|34.64|34.36|34.63|34.35|34.64|34.36|34.62|34.34|5
1738755410000|2025-02-05 11:36:50|34.64|34.36|34.65|34.37|34.65|34.37|34.64|34.36|2
1738755430000|2025-02-05 11:37:10|34.61|34.33|34.6|34.32|34.61|34.33|34.6|34.32|2
1738755440000|2025-02-05 11:37:20|34.59|34.31|34.6|34.32|34.6|34.32|34.58|34.3|6
1738755450000|2025-02-05 11:37:30|34.59|34.31|34.59|34.31|34.59|34.31|34.59|34.31|1
1738755460000|2025-02-05 11:37:40|34.58|34.3|34.58|34.3|34.59|34.31|34.58|34.3|5
1738755480000|2025-02-05 11:38:00|34.57|34.29|34.55|34.27|34.57|34.29|34.55|34.27|3
1738755490000|2025-02-05 11:38:10|34.54|34.26|34.56|34.28|34.56|34.28|34.54|34.26|3
1738755500000|2025-02-05 11:38:20|34.55|34.27|34.55|34.27|34.56|34.28|34.55|34.27|5
1738755510000|2025-02-05 11:38:30|34.56|34.28|34.56|34.28|34.56|34.28|34.56|34.28|1
1738755530000|2025-02-05 11:38:50|34.57|34.29|34.57|34.29|34.57|34.29|34.57|34.29|1
1738755550000|2025-02-05 11:39:10|34.56|34.28|34.53|34.25|34.56|34.28|34.53|34.25|4
1738755560000|2025-02-05 11:39:20|34.54|34.26|34.54|34.26|34.54|34.26|34.54|34.26|1
1738755570000|2025-02-05 11:39:30|34.55|34.27|34.55|34.27|34.55|34.27|34.55|34.27|1
1738755600000|2025-02-05 11:40:00|34.54|34.26|34.57|34.29|34.57|34.29|34.54|34.26|5
1738755630000|2025-02-05 11:40:30|34.58|34.3|34.56|34.28|34.58|34.3|34.56|34.28|3
1738755650000|2025-02-05 11:40:50|34.57|34.29|34.57|34.29|34.57|34.29|34.56|34.28|3
1738755660000|2025-02-05 11:41:00|34.58|34.3|34.58|34.3|34.58|34.3|34.57|34.29|5
1738755670000|2025-02-05 11:41:10|34.59|34.31|34.6|34.32|34.6|34.32|34.59|34.31|4
1738755680000|2025-02-05 11:41:20|34.61|34.33|34.62|34.34|34.62|34.34|34.61|34.33|2
1738755690000|2025-02-05 11:41:30|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738755700000|2025-02-05 11:41:40|34.62|34.34|34.62|34.34|34.62|34.34|34.62|34.34|1
1738755710000|2025-02-05 11:41:50|34.63|34.35|34.64|34.36|34.64|34.36|34.63|34.35|2
1738755720000|2025-02-05 11:42:00|34.65|34.37|34.67|34.39|34.67|34.39|34.65|34.37|3
1738755730000|2025-02-05 11:42:10|34.68|34.4|34.67|34.39|34.68|34.4|34.67|34.39|4
1738755740000|2025-02-05 11:42:20|34.68|34.4|34.67|34.39|34.68|34.4|34.67|34.39|2
1738755750000|2025-02-05 11:42:30|34.66|34.38|34.66|34.38|34.66|34.38|34.66|34.38|1
1738755780000|2025-02-05 11:43:00|34.65|34.37|34.69|34.41|34.69|34.41|34.65|34.37|5
1738755790000|2025-02-05 11:43:10|34.68|34.4|34.68|34.4|34.69|34.41|34.68|34.4|3
1738755800000|2025-02-05 11:43:20|34.67|34.39|34.67|34.39|34.67|34.39|34.67|34.39|1
1738755820000|2025-02-05 11:43:40|34.66|34.38|34.66|34.38|34.66|34.38|34.66|34.38|1
1738755830000|2025-02-05 11:43:50|34.67|34.39|34.67|34.39|34.67|34.39|34.67|34.39|1
1738755840000|2025-02-05 11:44:00|34.66|34.38|34.66|34.38|34.66|34.38|34.66|34.38|1
1738755860000|2025-02-05 11:44:20|34.67|34.39|34.67|34.39|34.68|34.4|34.67|34.39|3
1738755870000|2025-02-05 11:44:30|34.68|34.4|34.67|34.39|34.68|34.4|34.67|34.39|4
1738755880000|2025-02-05 11:44:40|34.66|34.38|34.66|34.38|34.66|34.38|34.66|34.38|1
1738755900000|2025-02-05 11:45:00|34.67|34.39|34.67|34.39|34.67|34.39|34.66|34.38|3
1738755910000|2025-02-05 11:45:10|34.68|34.4|34.69|34.41|34.69|34.41|34.68|34.4|6
1738755930000|2025-02-05 11:45:30|34.68|34.4|34.67|34.39|34.68|34.4|34.67|34.39|2
1738755940000|2025-02-05 11:45:40|34.66|34.38|34.65|34.37|34.67|34.39|34.65|34.37|6
1738755950000|2025-02-05 11:45:50|34.66|34.38|34.67|34.39|34.67|34.39|34.66|34.38|4
1738755960000|2025-02-05 11:46:00|34.66|34.38|34.67|34.39|34.67|34.39|34.66|34.38|4
1738755970000|2025-02-05 11:46:10|34.66|34.38|34.67|34.39|34.67|34.39|34.66|34.38|2
1738755980000|2025-02-05 11:46:20|34.66|34.38|34.66|34.38|34.67|34.39|34.66|34.38|3
1738755990000|2025-02-05 11:46:30|34.64|34.36|34.66|34.38|34.66|34.38|34.64|34.36|3
1738756000000|2025-02-05 11:46:40|34.65|34.37|34.65|34.37|34.65|34.37|34.65|34.37|1
1738756010000|2025-02-05 11:46:50|34.66|34.38|34.65|34.37|34.66|34.38|34.65|34.37|4
1738756030000|2025-02-05 11:47:10|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738756040000|2025-02-05 11:47:20|34.63|34.35|34.64|34.36|34.64|34.36|34.63|34.35|2
1738756050000|2025-02-05 11:47:30|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738756070000|2025-02-05 11:47:50|34.62|34.34|34.63|34.35|34.63|34.35|34.62|34.34|6
1738756080000|2025-02-05 11:48:00|34.64|34.36|34.65|34.37|34.65|34.37|34.64|34.36|6
1738756090000|2025-02-05 11:48:10|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738756110000|2025-02-05 11:48:30|34.67|34.39|34.68|34.4|34.68|34.4|34.67|34.39|2
1738756120000|2025-02-05 11:48:40|34.69|34.41|34.71|34.43|34.71|34.43|34.69|34.41|5
1738756140000|2025-02-05 11:49:00|34.72|34.44|34.74|34.46|34.76|34.48|34.72|34.44|6
1738756150000|2025-02-05 11:49:10|34.73|34.45|34.74|34.46|34.74|34.46|34.73|34.45|2
1738756170000|2025-02-05 11:49:30|34.75|34.47|34.76|34.48|34.76|34.48|34.74|34.46|4
1738756180000|2025-02-05 11:49:40|34.77|34.49|34.77|34.49|34.77|34.49|34.77|34.49|1
1738756190000|2025-02-05 11:49:50|34.76|34.48|34.76|34.48|34.76|34.48|34.76|34.48|1
1738756200000|2025-02-05 11:50:00|34.75|34.47|34.75|34.47|34.75|34.47|34.75|34.47|1
1738756210000|2025-02-05 11:50:10|34.76|34.48|34.76|34.48|34.76|34.48|34.76|34.48|1
1738756220000|2025-02-05 11:50:20|34.77|34.49|34.78|34.5|34.78|34.5|34.77|34.49|4
1738756230000|2025-02-05 11:50:30|34.79|34.51|34.81|34.53|34.82|34.54|34.79|34.51|5
1738756240000|2025-02-05 11:50:40|34.82|34.54|34.82|34.54|34.82|34.54|34.81|34.53|3
1738756250000|2025-02-05 11:50:50|34.81|34.53|34.82|34.54|34.82|34.54|34.81|34.53|2
1738756260000|2025-02-05 11:51:00|34.81|34.53|34.81|34.53|34.82|34.54|34.81|34.53|3
1738756270000|2025-02-05 11:51:10|34.82|34.54|34.82|34.54|34.82|34.54|34.81|34.53|3
1738756300000|2025-02-05 11:51:40|34.83|34.55|34.82|34.54|34.84|34.56|34.82|34.54|6
1738756310000|2025-02-05 11:51:50|34.83|34.55|34.82|34.54|34.83|34.55|34.82|34.54|4
1738756320000|2025-02-05 11:52:00|34.81|34.53|34.81|34.53|34.81|34.53|34.81|34.53|1
1738756340000|2025-02-05 11:52:20|34.8|34.52|34.81|34.53|34.82|34.54|34.8|34.52|6
1738756350000|2025-02-05 11:52:30|34.8|34.52|34.82|34.54|34.83|34.55|34.8|34.52|7
1738756360000|2025-02-05 11:52:40|34.81|34.53|34.82|34.54|34.82|34.54|34.8|34.52|4
1738756370000|2025-02-05 11:52:50|34.81|34.53|34.81|34.53|34.81|34.53|34.81|34.53|1
1738756380000|2025-02-05 11:53:00|34.8|34.52|34.8|34.52|34.81|34.53|34.8|34.52|3
1738756390000|2025-02-05 11:53:10|34.79|34.51|34.79|34.51|34.79|34.51|34.79|34.51|1
1738756400000|2025-02-05 11:53:20|34.8|34.52|34.8|34.52|34.8|34.52|34.79|34.51|3
1738756420000|2025-02-05 11:53:40|34.81|34.53|34.8|34.52|34.81|34.53|34.8|34.52|2
1738756430000|2025-02-05 11:53:50|34.79|34.51|34.78|34.5|34.79|34.51|34.78|34.5|2
1738756440000|2025-02-05 11:54:00|34.79|34.51|34.79|34.51|34.79|34.51|34.79|34.51|1
1738756450000|2025-02-05 11:54:10|34.8|34.52|34.81|34.53|34.81|34.53|34.8|34.52|2
1738756460000|2025-02-05 11:54:20|34.82|34.54|34.8|34.52|34.82|34.54|34.8|34.52|3
1738756470000|2025-02-05 11:54:30|34.79|34.51|34.81|34.53|34.81|34.53|34.79|34.51|3
1738756490000|2025-02-05 11:54:50|34.8|34.52|34.79|34.51|34.8|34.52|34.79|34.51|2
1738756500000|2025-02-05 11:55:00|34.78|34.5|34.79|34.51|34.79|34.51|34.78|34.5|6
1738756510000|2025-02-05 11:55:10|34.78|34.5|34.77|34.49|34.78|34.5|34.77|34.49|2
1738756520000|2025-02-05 11:55:20|34.76|34.48|34.76|34.48|34.76|34.48|34.76|34.48|1
1738756540000|2025-02-05 11:55:40|34.74|34.46|34.76|34.48|34.76|34.48|34.74|34.46|5
1738756550000|2025-02-05 11:55:50|34.77|34.49|34.77|34.49|34.77|34.49|34.77|34.49|1
1738756560000|2025-02-05 11:56:00|34.78|34.5|34.8|34.52|34.8|34.52|34.78|34.5|3
1738756570000|2025-02-05 11:56:10|34.79|34.51|34.81|34.53|34.81|34.53|34.79|34.51|7
1738756580000|2025-02-05 11:56:20|34.82|34.54|34.81|34.53|34.83|34.55|34.81|34.53|6
1738756600000|2025-02-05 11:56:40|34.82|34.54|34.84|34.56|34.85|34.57|34.82|34.54|4
1738756630000|2025-02-05 11:57:10|34.85|34.57|34.84|34.56|34.85|34.57|34.84|34.56|2
1738756640000|2025-02-05 11:57:20|34.83|34.55|34.83|34.55|34.83|34.55|34.83|34.55|1
1738756650000|2025-02-05 11:57:30|34.84|34.56|34.84|34.56|34.84|34.56|34.84|34.56|1
1738756670000|2025-02-05 11:57:50|34.85|34.57|34.85|34.57|34.85|34.57|34.85|34.57|1
1738756680000|2025-02-05 11:58:00|34.84|34.56|34.84|34.56|34.84|34.56|34.84|34.56|1
1738756690000|2025-02-05 11:58:10|34.85|34.57|34.86|34.58|34.86|34.58|34.85|34.57|2
1738756700000|2025-02-05 11:58:20|34.87|34.59|34.87|34.59|34.87|34.59|34.87|34.59|1
1738756740000|2025-02-05 11:59:00|34.88|34.6|34.87|34.59|34.88|34.6|34.87|34.59|2
1738756750000|2025-02-05 11:59:10|34.86|34.58|34.86|34.58|34.87|34.59|34.86|34.58|3
1738756770000|2025-02-05 11:59:30|34.85|34.57|34.84|34.56|34.85|34.57|34.84|34.56|2
1738756780000|2025-02-05 11:59:40|34.85|34.57|34.83|34.55|34.85|34.57|34.83|34.55|3
1738756800000|2025-02-05 12:00:00|34.84|34.56|34.83|34.55|34.88|34.6|34.83|34.55|10
1738756810000|2025-02-05 12:00:10|34.84|34.56|34.84|34.56|34.85|34.57|34.84|34.56|3
1738756820000|2025-02-05 12:00:20|34.83|34.55|34.83|34.55|34.83|34.55|34.83|34.55|1
1738756830000|2025-02-05 12:00:30|34.84|34.56|34.83|34.55|34.84|34.56|34.83|34.55|2
1738756840000|2025-02-05 12:00:40|34.84|34.56|34.84|34.56|34.84|34.56|34.84|34.56|1
1738756850000|2025-02-05 12:00:50|34.83|34.55|34.78|34.5|34.83|34.55|34.78|34.5|7
1738756860000|2025-02-05 12:01:00|34.79|34.51|34.79|34.51|34.79|34.51|34.78|34.5|3
1738756870000|2025-02-05 12:01:10|34.8|34.52|34.83|34.55|34.84|34.56|34.8|34.52|8
1738756880000|2025-02-05 12:01:20|34.82|34.54|34.84|34.56|34.84|34.56|34.81|34.53|6
1738756890000|2025-02-05 12:01:30|34.83|34.55|34.81|34.53|34.83|34.55|34.81|34.53|3
1738756900000|2025-02-05 12:01:40|34.83|34.55|34.81|34.53|34.83|34.55|34.8|34.52|5
1738756910000|2025-02-05 12:01:50|34.82|34.54|34.84|34.56|34.84|34.56|34.82|34.54|5
1738756920000|2025-02-05 12:02:00|34.83|34.55|34.85|34.57|34.85|34.57|34.83|34.55|3
1738756930000|2025-02-05 12:02:10|34.84|34.56|34.83|34.55|34.84|34.56|34.81|34.53|5
1738756940000|2025-02-05 12:02:20|34.82|34.54|34.82|34.54|34.82|34.54|34.82|34.54|1
1738756950000|2025-02-05 12:02:30|34.83|34.55|34.84|34.56|34.85|34.57|34.82|34.54|8
1738756960000|2025-02-05 12:02:40|34.85|34.57|34.84|34.56|34.85|34.57|34.84|34.56|2
1738756970000|2025-02-05 12:02:50|34.85|34.57|34.85|34.57|34.88|34.6|34.85|34.57|7
1738756980000|2025-02-05 12:03:00|34.84|34.56|34.83|34.55|34.85|34.57|34.83|34.55|6
1738756990000|2025-02-05 12:03:10|34.82|34.54|34.8|34.52|34.82|34.54|34.8|34.52|7
1738757000000|2025-02-05 12:03:20|34.81|34.53|34.84|34.56|34.84|34.56|34.81|34.53|7
1738757010000|2025-02-05 12:03:30|34.85|34.57|34.84|34.56|34.86|34.58|34.84|34.56|6
1738757020000|2025-02-05 12:03:40|34.83|34.55|34.82|34.54|34.83|34.55|34.82|34.54|2
1738757030000|2025-02-05 12:03:50|34.83|34.55|34.84|34.56|34.85|34.57|34.83|34.55|6
1738757040000|2025-02-05 12:04:00|34.85|34.57|34.83|34.55|34.86|34.58|34.83|34.55|5
1738757050000|2025-02-05 12:04:10|34.84|34.56|34.85|34.57|34.87|34.59|34.84|34.56|5
1738757060000|2025-02-05 12:04:20|34.86|34.58|34.85|34.57|34.87|34.59|34.85|34.57|6
1738757070000|2025-02-05 12:04:30|34.86|34.58|34.86|34.58|34.87|34.59|34.86|34.58|3
1738757080000|2025-02-05 12:04:40|34.88|34.6|34.9|34.62|34.9|34.62|34.87|34.59|7
1738757090000|2025-02-05 12:04:50|34.91|34.63|34.9|34.62|34.91|34.63|34.89|34.61|6
1738757100000|2025-02-05 12:05:00|34.89|34.61|34.9|34.62|34.9|34.62|34.88|34.6|10
1738757110000|2025-02-05 12:05:10|34.89|34.61|34.91|34.63|34.91|34.63|34.88|34.6|9
1738757120000|2025-02-05 12:05:20|34.9|34.62|34.9|34.62|34.91|34.63|34.89|34.61|9
1738757130000|2025-02-05 12:05:30|34.89|34.61|34.9|34.62|34.9|34.62|34.89|34.61|6
1738757140000|2025-02-05 12:05:40|34.89|34.61|34.86|34.58|34.9|34.62|34.86|34.58|6
1738757150000|2025-02-05 12:05:50|34.85|34.57|34.85|34.57|34.86|34.58|34.85|34.57|7
1738757160000|2025-02-05 12:06:00|34.84|34.56|34.82|34.54|34.84|34.56|34.82|34.54|9
1738757170000|2025-02-05 12:06:10|34.83|34.55|34.86|34.58|34.86|34.58|34.82|34.54|10
1738757180000|2025-02-05 12:06:20|34.85|34.57|34.83|34.55|34.85|34.57|34.82|34.54|7
1738757190000|2025-02-05 12:06:30|34.82|34.54|34.82|34.54|34.83|34.55|34.82|34.54|3
1738757210000|2025-02-05 12:06:50|34.87|34.59|34.87|34.59|34.88|34.6|34.87|34.59|3
1738757220000|2025-02-05 12:07:00|34.86|34.58|34.83|34.55|34.87|34.59|34.83|34.55|6
1738757230000|2025-02-05 12:07:10|34.84|34.56|34.85|34.57|34.85|34.57|34.83|34.55|4
1738757240000|2025-02-05 12:07:20|34.84|34.56|34.88|34.6|34.89|34.61|34.84|34.56|7
1738757250000|2025-02-05 12:07:30|34.87|34.59|34.86|34.58|34.87|34.59|34.86|34.58|2
1738757260000|2025-02-05 12:07:40|34.85|34.57|34.84|34.56|34.85|34.57|34.83|34.55|8
1738757270000|2025-02-05 12:07:50|34.85|34.57|34.83|34.55|34.85|34.57|34.82|34.54|7
1738757280000|2025-02-05 12:08:00|34.84|34.56|34.84|34.56|34.86|34.58|34.83|34.55|10
1738757290000|2025-02-05 12:08:10|34.85|34.57|34.84|34.56|34.85|34.57|34.83|34.55|8
1738757300000|2025-02-05 12:08:20|34.83|34.55|34.84|34.56|34.84|34.56|34.83|34.55|2
1738757310000|2025-02-05 12:08:30|34.83|34.55|34.82|34.54|34.84|34.56|34.82|34.54|4
1738757320000|2025-02-05 12:08:40|34.83|34.55|34.82|34.54|34.83|34.55|34.81|34.53|4
1738757330000|2025-02-05 12:08:50|34.83|34.55|34.81|34.53|34.83|34.55|34.8|34.52|5
1738757340000|2025-02-05 12:09:00|34.82|34.54|34.82|34.54|34.82|34.54|34.82|34.54|1
1738757350000|2025-02-05 12:09:10|34.81|34.53|34.8|34.52|34.81|34.53|34.8|34.52|2
1738757360000|2025-02-05 12:09:20|34.79|34.51|34.79|34.51|34.8|34.52|34.79|34.51|3
1738757370000|2025-02-05 12:09:30|34.8|34.52|34.8|34.52|34.8|34.52|34.79|34.51|3
1738757380000|2025-02-05 12:09:40|34.79|34.51|34.77|34.49|34.79|34.51|34.77|34.49|3
1738757390000|2025-02-05 12:09:50|34.78|34.5|34.78|34.5|34.79|34.51|34.78|34.5|3
1738757410000|2025-02-05 12:10:10|34.82|34.54|34.82|34.54|34.83|34.55|34.82|34.54|5
1738757420000|2025-02-05 12:10:20|34.81|34.53|34.77|34.49|34.81|34.53|34.77|34.49|5
1738757430000|2025-02-05 12:10:30|34.78|34.5|34.73|34.45|34.78|34.5|34.73|34.45|6
1738757440000|2025-02-05 12:10:40|34.74|34.46|34.73|34.45|34.74|34.46|34.73|34.45|4
1738757450000|2025-02-05 12:10:50|34.74|34.46|34.73|34.45|34.74|34.46|34.73|34.45|2
1738757460000|2025-02-05 12:11:00|34.72|34.44|34.73|34.45|34.73|34.45|34.72|34.44|2
1738757470000|2025-02-05 12:11:10|34.75|34.47|34.75|34.47|34.75|34.47|34.74|34.46|3
1738757480000|2025-02-05 12:11:20|34.74|34.46|34.73|34.45|34.74|34.46|34.72|34.44|4
1738757490000|2025-02-05 12:11:30|34.74|34.46|34.75|34.47|34.76|34.48|34.74|34.46|4
1738757500000|2025-02-05 12:11:40|34.76|34.48|34.76|34.48|34.77|34.49|34.76|34.48|3
1738757510000|2025-02-05 12:11:50|34.75|34.47|34.75|34.47|34.76|34.48|34.75|34.47|3
1738757520000|2025-02-05 12:12:00|34.74|34.46|34.73|34.45|34.75|34.47|34.73|34.45|6
1738757530000|2025-02-05 12:12:10|34.74|34.46|34.73|34.45|34.74|34.46|34.73|34.45|2
1738757540000|2025-02-05 12:12:20|34.74|34.46|34.74|34.46|34.75|34.47|34.74|34.46|5
1738757550000|2025-02-05 12:12:30|34.75|34.47|34.78|34.5|34.78|34.5|34.74|34.46|6
1738757560000|2025-02-05 12:12:40|34.77|34.49|34.77|34.49|34.78|34.5|34.77|34.49|3
1738757570000|2025-02-05 12:12:50|34.76|34.48|34.76|34.48|34.76|34.48|34.76|34.48|1
1738757600000|2025-02-05 12:13:20|34.79|34.51|34.78|34.5|34.79|34.51|34.78|34.5|2
1738757610000|2025-02-05 12:13:30|34.77|34.49|34.79|34.51|34.8|34.52|34.77|34.49|5
1738757620000|2025-02-05 12:13:40|34.8|34.52|34.82|34.54|34.82|34.54|34.8|34.52|3
1738757630000|2025-02-05 12:13:50|34.81|34.53|34.78|34.5|34.81|34.53|34.78|34.5|4
1738757640000|2025-02-05 12:14:00|34.79|34.51|34.8|34.52|34.8|34.52|34.78|34.5|6
1738757650000|2025-02-05 12:14:10|34.81|34.53|34.81|34.53|34.81|34.53|34.8|34.52|3
1738757660000|2025-02-05 12:14:20|34.82|34.54|34.82|34.54|34.82|34.54|34.82|34.54|1
1738757680000|2025-02-05 12:14:40|34.81|34.53|34.81|34.53|34.81|34.53|34.81|34.53|1
1738757700000|2025-02-05 12:15:00|34.79|34.51|34.82|34.54|34.82|34.54|34.79|34.51|4
1738757710000|2025-02-05 12:15:10|34.83|34.55|34.84|34.56|34.85|34.57|34.83|34.55|4
1738757720000|2025-02-05 12:15:20|34.83|34.55|34.84|34.56|34.84|34.56|34.83|34.55|2
1738757730000|2025-02-05 12:15:30|34.85|34.57|34.84|34.56|34.85|34.57|34.84|34.56|2
1738757740000|2025-02-05 12:15:40|34.85|34.57|34.84|34.56|34.85|34.57|34.84|34.56|2
1738757750000|2025-02-05 12:15:50|34.85|34.57|34.83|34.55|34.85|34.57|34.83|34.55|3
1738757760000|2025-02-05 12:16:00|34.84|34.56|34.84|34.56|34.84|34.56|34.83|34.55|3
1738757770000|2025-02-05 12:16:10|34.85|34.57|34.9|34.62|34.9|34.62|34.84|34.56|6
1738757780000|2025-02-05 12:16:20|34.89|34.61|34.89|34.61|34.89|34.61|34.89|34.61|1
1738757790000|2025-02-05 12:16:30|34.9|34.62|34.9|34.62|34.9|34.62|34.89|34.61|3
1738757800000|2025-02-05 12:16:40|34.89|34.61|34.88|34.6|34.89|34.61|34.88|34.6|2
1738757810000|2025-02-05 12:16:50|34.87|34.59|34.85|34.57|34.87|34.59|34.85|34.57|3
1738757820000|2025-02-05 12:17:00|34.86|34.58|34.89|34.61|34.89|34.61|34.86|34.58|4
1738757830000|2025-02-05 12:17:10|34.9|34.62|34.91|34.63|34.91|34.63|34.9|34.62|2
1738757840000|2025-02-05 12:17:20|34.92|34.64|34.92|34.64|34.92|34.64|34.92|34.64|1
1738757850000|2025-02-05 12:17:30|34.96|34.68|34.97|34.69|34.97|34.69|34.96|34.68|2
1738757860000|2025-02-05 12:17:40|34.98|34.7|34.95|34.67|34.98|34.7|34.95|34.67|6
1738757870000|2025-02-05 12:17:50|34.96|34.68|34.96|34.68|34.97|34.69|34.96|34.68|3
1738757880000|2025-02-05 12:18:00|34.95|34.67|34.96|34.68|34.97|34.69|34.95|34.67|6
1738757890000|2025-02-05 12:18:10|34.95|34.67|34.96|34.68|34.96|34.68|34.95|34.67|4
1738757900000|2025-02-05 12:18:20|34.97|34.69|34.98|34.7|34.98|34.7|34.97|34.69|4
1738757910000|2025-02-05 12:18:30|34.97|34.69|34.98|34.7|34.98|34.7|34.97|34.69|4
1738757920000|2025-02-05 12:18:40|34.97|34.69|34.98|34.7|34.98|34.7|34.97|34.69|2
1738757930000|2025-02-05 12:18:50|34.99|34.71|35|34.72|35|34.72|34.99|34.71|2
1738757940000|2025-02-05 12:19:00|34.99|34.71|34.97|34.69|34.99|34.71|34.96|34.68|5
1738757950000|2025-02-05 12:19:10|34.96|34.68|34.97|34.69|34.97|34.69|34.96|34.68|6
1738757960000|2025-02-05 12:19:20|34.96|34.68|34.96|34.68|34.97|34.69|34.96|34.68|3
1738757970000|2025-02-05 12:19:30|34.97|34.69|34.98|34.7|34.99|34.71|34.97|34.69|6
1738757980000|2025-02-05 12:19:40|34.97|34.69|34.97|34.69|34.98|34.7|34.97|34.69|7
1738757990000|2025-02-05 12:19:50|34.98|34.7|34.98|34.7|34.98|34.7|34.98|34.7|1
1738758000000|2025-02-05 12:20:00|34.97|34.69|34.96|34.68|34.99|34.71|34.96|34.68|6
1738758010000|2025-02-05 12:20:10|34.95|34.67|34.93|34.65|34.95|34.67|34.93|34.65|3
1738758020000|2025-02-05 12:20:20|34.95|34.67|34.93|34.65|34.95|34.67|34.93|34.65|3
1738758030000|2025-02-05 12:20:30|34.92|34.64|34.92|34.64|34.93|34.65|34.91|34.63|5
1738758040000|2025-02-05 12:20:40|34.91|34.63|34.88|34.6|34.91|34.63|34.88|34.6|4
1738758050000|2025-02-05 12:20:50|34.89|34.61|34.9|34.62|34.9|34.62|34.88|34.6|4
1738758060000|2025-02-05 12:21:00|34.89|34.61|34.88|34.6|34.89|34.61|34.88|34.6|4
1738758070000|2025-02-05 12:21:10|34.89|34.61|34.87|34.59|34.89|34.61|34.87|34.59|3
1738758080000|2025-02-05 12:21:20|34.89|34.61|34.9|34.62|34.9|34.62|34.88|34.6|8
1738758090000|2025-02-05 12:21:30|34.89|34.61|34.89|34.61|34.9|34.62|34.88|34.6|7
1738758110000|2025-02-05 12:21:50|34.88|34.6|34.88|34.6|34.89|34.61|34.87|34.59|5
1738758120000|2025-02-05 12:22:00|34.89|34.61|34.88|34.6|34.89|34.61|34.88|34.6|2
1738758130000|2025-02-05 12:22:10|34.87|34.59|34.87|34.59|34.87|34.59|34.86|34.58|5
1738758150000|2025-02-05 12:22:30|34.9|34.62|34.9|34.62|34.91|34.63|34.9|34.62|3
1738758190000|2025-02-05 12:23:10|34.91|34.63|34.92|34.64|34.93|34.65|34.91|34.63|6
1738758200000|2025-02-05 12:23:20|34.93|34.65|34.92|34.64|34.93|34.65|34.92|34.64|4
1738758210000|2025-02-05 12:23:30|34.93|34.65|34.93|34.65|34.93|34.65|34.93|34.65|1
1738758220000|2025-02-05 12:23:40|34.92|34.64|34.93|34.65|34.93|34.65|34.92|34.64|4
1738758230000|2025-02-05 12:23:50|34.92|34.64|34.92|34.64|34.92|34.64|34.92|34.64|1
1738758240000|2025-02-05 12:24:00|34.93|34.65|34.97|34.69|34.97|34.69|34.93|34.65|6
1738758250000|2025-02-05 12:24:10|34.98|34.7|34.98|34.7|34.99|34.71|34.97|34.69|5
1738758260000|2025-02-05 12:24:20|34.99|34.71|34.99|34.71|34.99|34.71|34.99|34.71|1
1738758270000|2025-02-05 12:24:30|35|34.72|35|34.72|35|34.72|35|34.72|1
1738758280000|2025-02-05 12:24:40|35.01|34.73|35.01|34.73|35.01|34.73|35.01|34.73|1
1738758290000|2025-02-05 12:24:50|35.02|34.74|35|34.72|35.02|34.74|35|34.72|6
1738758300000|2025-02-05 12:25:00|34.99|34.71|34.99|34.71|34.99|34.71|34.98|34.7|5
1738758310000|2025-02-05 12:25:10|34.98|34.7|34.99|34.71|34.99|34.71|34.98|34.7|8
1738758320000|2025-02-05 12:25:20|34.98|34.7|34.99|34.71|34.99|34.71|34.98|34.7|2
1738758330000|2025-02-05 12:25:30|34.98|34.7|34.99|34.71|34.99|34.71|34.98|34.7|2
1738758340000|2025-02-05 12:25:40|35|34.72|34.99|34.71|35|34.72|34.99|34.71|2
1738758350000|2025-02-05 12:25:50|34.98|34.7|34.99|34.71|34.99|34.71|34.98|34.7|4
1738758360000|2025-02-05 12:26:00|34.98|34.7|34.97|34.69|35|34.72|34.97|34.69|8
1738758370000|2025-02-05 12:26:10|34.98|34.7|35|34.72|35|34.72|34.98|34.7|7
1738758380000|2025-02-05 12:26:20|35.01|34.73|35.01|34.73|35.01|34.73|35|34.72|3
1738758390000|2025-02-05 12:26:30|35.02|34.74|35.01|34.73|35.02|34.74|35.01|34.73|2
1738758410000|2025-02-05 12:26:50|35|34.72|34.99|34.71|35|34.72|34.99|34.71|2
1738758420000|2025-02-05 12:27:00|35|34.72|35|34.72|35.01|34.73|35|34.72|3
1738758430000|2025-02-05 12:27:10|34.99|34.71|34.99|34.71|34.99|34.71|34.99|34.71|1
1738758440000|2025-02-05 12:27:20|34.98|34.7|34.97|34.69|34.99|34.71|34.97|34.69|10
1738758450000|2025-02-05 12:27:30|34.98|34.7|34.98|34.7|34.99|34.71|34.97|34.69|6
1738758470000|2025-02-05 12:27:50|34.97|34.69|34.97|34.69|34.97|34.69|34.97|34.69|1
1738758490000|2025-02-05 12:28:10|34.96|34.68|34.96|34.68|34.96|34.68|34.96|34.68|1
1738758500000|2025-02-05 12:28:20|34.95|34.67|34.94|34.66|34.95|34.67|34.93|34.65|8
1738758520000|2025-02-05 12:28:40|34.95|34.67|34.96|34.68|34.96|34.68|34.94|34.66|6
1738758530000|2025-02-05 12:28:50|34.95|34.67|34.97|34.69|34.97|34.69|34.95|34.67|3
1738758540000|2025-02-05 12:29:00|34.96|34.68|34.97|34.69|34.97|34.69|34.95|34.67|4
1738758550000|2025-02-05 12:29:10|34.96|34.68|34.97|34.69|34.97|34.69|34.96|34.68|4
1738758560000|2025-02-05 12:29:20|34.98|34.7|34.98|34.7|34.98|34.7|34.98|34.7|1
1738758570000|2025-02-05 12:29:30|34.97|34.69|34.96|34.68|34.98|34.7|34.96|34.68|4
1738758580000|2025-02-05 12:29:40|34.95|34.67|34.92|34.64|34.95|34.67|34.92|34.64|4
1738758590000|2025-02-05 12:29:50|34.93|34.65|34.93|34.65|34.93|34.65|34.93|34.65|1
1738758600000|2025-02-05 12:30:00|34.92|34.64|34.92|34.64|34.92|34.64|34.92|34.64|1
1738758610000|2025-02-05 12:30:10|34.91|34.63|34.87|34.59|34.91|34.63|34.87|34.59|5
1738758620000|2025-02-05 12:30:20|34.86|34.58|34.84|34.56|34.86|34.58|34.84|34.56|3
1738758630000|2025-02-05 12:30:30|34.85|34.57|34.84|34.56|34.86|34.58|34.84|34.56|6
1738758640000|2025-02-05 12:30:40|34.85|34.57|34.86|34.58|34.86|34.58|34.85|34.57|2
1738758650000|2025-02-05 12:30:50|34.85|34.57|34.84|34.56|34.85|34.57|34.84|34.56|2
1738758660000|2025-02-05 12:31:00|34.83|34.55|34.82|34.54|34.84|34.56|34.82|34.54|4
1738758680000|2025-02-05 12:31:20|34.84|34.56|34.83|34.55|34.84|34.56|34.83|34.55|2
1738758690000|2025-02-05 12:31:30|34.84|34.56|34.86|34.58|34.86|34.58|34.84|34.56|3
1738758700000|2025-02-05 12:31:40|34.85|34.57|34.85|34.57|34.85|34.57|34.84|34.56|3
1738758710000|2025-02-05 12:31:50|34.86|34.58|34.86|34.58|34.86|34.58|34.86|34.58|1
1738758720000|2025-02-05 12:32:00|34.87|34.59|34.87|34.59|34.87|34.59|34.87|34.59|1
1738758730000|2025-02-05 12:32:10|34.88|34.6|34.88|34.6|34.88|34.6|34.88|34.6|1
1738758740000|2025-02-05 12:32:20|34.87|34.59|34.84|34.56|34.87|34.59|34.84|34.56|6
1738758750000|2025-02-05 12:32:30|34.83|34.55|34.81|34.53|34.83|34.55|34.81|34.53|2
1738758760000|2025-02-05 12:32:40|34.82|34.54|34.84|34.56|34.84|34.56|34.82|34.54|5
1738758770000|2025-02-05 12:32:50|34.83|34.55|34.83|34.55|34.83|34.55|34.83|34.55|1
1738758780000|2025-02-05 12:33:00|34.84|34.56|34.83|34.55|34.84|34.56|34.83|34.55|4
1738758800000|2025-02-05 12:33:20|34.82|34.54|34.8|34.52|34.82|34.54|34.8|34.52|3
1738758820000|2025-02-05 12:33:40|34.79|34.51|34.79|34.51|34.79|34.51|34.79|34.51|1
1738758830000|2025-02-05 12:33:50|34.8|34.52|34.84|34.56|34.84|34.56|34.8|34.52|5
1738758840000|2025-02-05 12:34:00|34.85|34.57|34.84|34.56|34.85|34.57|34.84|34.56|2
1738758850000|2025-02-05 12:34:10|34.83|34.55|34.82|34.54|34.83|34.55|34.82|34.54|2
1738758860000|2025-02-05 12:34:20|34.8|34.52|34.8|34.52|34.8|34.52|34.8|34.52|1
1738758880000|2025-02-05 12:34:40|34.79|34.51|34.78|34.5|34.79|34.51|34.78|34.5|2
1738758890000|2025-02-05 12:34:50|34.77|34.49|34.79|34.51|34.79|34.51|34.77|34.49|3
1738758900000|2025-02-05 12:35:00|34.8|34.52|34.8|34.52|34.8|34.52|34.79|34.51|3
1738758910000|2025-02-05 12:35:10|34.81|34.53|34.78|34.5|34.81|34.53|34.78|34.5|4
1738758920000|2025-02-05 12:35:20|34.77|34.49|34.78|34.5|34.78|34.5|34.77|34.49|2
1738758930000|2025-02-05 12:35:30|34.77|34.49|34.76|34.48|34.77|34.49|34.76|34.48|2
1738758940000|2025-02-05 12:35:40|34.75|34.47|34.74|34.46|34.75|34.47|34.74|34.46|2
1738758950000|2025-02-05 12:35:50|34.73|34.45|34.73|34.45|34.73|34.45|34.73|34.45|1
1738758960000|2025-02-05 12:36:00|34.74|34.46|34.77|34.49|34.77|34.49|34.74|34.46|4
1738758970000|2025-02-05 12:36:10|34.78|34.5|34.76|34.48|34.79|34.51|34.76|34.48|7
1738758980000|2025-02-05 12:36:20|34.75|34.47|34.75|34.47|34.75|34.47|34.75|34.47|1
1738758990000|2025-02-05 12:36:30|34.76|34.48|34.76|34.48|34.76|34.48|34.76|34.48|1
1738759000000|2025-02-05 12:36:40|34.75|34.47|34.76|34.48|34.76|34.48|34.75|34.47|2
1738759010000|2025-02-05 12:36:50|34.77|34.49|34.77|34.49|34.77|34.49|34.76|34.48|3
1738759020000|2025-02-05 12:37:00|34.76|34.48|34.75|34.47|34.76|34.48|34.75|34.47|2
1738759030000|2025-02-05 12:37:10|34.76|34.48|34.78|34.5|34.79|34.51|34.76|34.48|5
1738759040000|2025-02-05 12:37:20|34.77|34.49|34.78|34.5|34.78|34.5|34.77|34.49|2
1738759050000|2025-02-05 12:37:30|34.79|34.51|34.78|34.5|34.79|34.51|34.78|34.5|4
1738759080000|2025-02-05 12:38:00|34.77|34.49|34.78|34.5|34.78|34.5|34.77|34.49|2
1738759090000|2025-02-05 12:38:10|34.79|34.51|34.81|34.53|34.81|34.53|34.78|34.5|4
1738759100000|2025-02-05 12:38:20|34.8|34.52|34.8|34.52|34.8|34.52|34.8|34.52|1
1738759110000|2025-02-05 12:38:30|34.79|34.51|34.78|34.5|34.79|34.51|34.77|34.49|6
1738759120000|2025-02-05 12:38:40|34.77|34.49|34.77|34.49|34.78|34.5|34.77|34.49|3
1738759130000|2025-02-05 12:38:50|34.76|34.48|34.76|34.48|34.76|34.48|34.76|34.48|1
1738759140000|2025-02-05 12:39:00|34.77|34.49|34.77|34.49|34.77|34.49|34.76|34.48|3
1738759150000|2025-02-05 12:39:10|34.78|34.5|34.77|34.49|34.78|34.5|34.77|34.49|2
1738759160000|2025-02-05 12:39:20|34.76|34.48|34.73|34.45|34.76|34.48|34.73|34.45|3
1738759170000|2025-02-05 12:39:30|34.74|34.46|34.75|34.47|34.76|34.48|34.74|34.46|4
1738759180000|2025-02-05 12:39:40|34.74|34.46|34.73|34.45|34.74|34.46|34.73|34.45|2
1738759200000|2025-02-05 12:40:00|34.74|34.46|34.73|34.45|34.74|34.46|34.73|34.45|2
1738759210000|2025-02-05 12:40:10|34.72|34.44|34.73|34.45|34.73|34.45|34.72|34.44|4
1738759220000|2025-02-05 12:40:20|34.72|34.44|34.72|34.44|34.72|34.44|34.72|34.44|1
1738759230000|2025-02-05 12:40:30|34.71|34.43|34.7|34.42|34.71|34.43|34.7|34.42|2
1738759250000|2025-02-05 12:40:50|34.71|34.43|34.7|34.42|34.71|34.43|34.7|34.42|2
1738759270000|2025-02-05 12:41:10|34.71|34.43|34.7|34.42|34.71|34.43|34.7|34.42|2
1738759280000|2025-02-05 12:41:20|34.68|34.4|34.68|34.4|34.68|34.4|34.68|34.4|1
1738759290000|2025-02-05 12:41:30|34.69|34.41|34.69|34.41|34.69|34.41|34.69|34.41|1
1738759300000|2025-02-05 12:41:40|34.7|34.42|34.7|34.42|34.71|34.43|34.7|34.42|3
1738759310000|2025-02-05 12:41:50|34.71|34.43|34.7|34.42|34.71|34.43|34.7|34.42|2
1738759360000|2025-02-05 12:42:40|34.71|34.43|34.71|34.43|34.71|34.43|34.71|34.43|1
1738759370000|2025-02-05 12:42:50|34.7|34.42|34.69|34.41|34.7|34.42|34.69|34.41|2
1738759390000|2025-02-05 12:43:10|34.68|34.4|34.72|34.44|34.73|34.45|34.68|34.4|7
1738759400000|2025-02-05 12:43:20|34.73|34.45|34.73|34.45|34.73|34.45|34.73|34.45|1
1738759410000|2025-02-05 12:43:30|34.74|34.46|34.75|34.47|34.75|34.47|34.74|34.46|2
1738759420000|2025-02-05 12:43:40|34.76|34.48|34.73|34.45|34.76|34.48|34.73|34.45|4
1738759430000|2025-02-05 12:43:50|34.71|34.43|34.71|34.43|34.71|34.43|34.71|34.43|1
1738759450000|2025-02-05 12:44:10|34.7|34.42|34.7|34.42|34.71|34.43|34.7|34.42|3
1738759470000|2025-02-05 12:44:30|34.68|34.4|34.69|34.41|34.69|34.41|34.68|34.4|4
1738759480000|2025-02-05 12:44:40|34.7|34.42|34.71|34.43|34.71|34.43|34.69|34.41|3
1738759490000|2025-02-05 12:44:50|34.72|34.44|34.74|34.46|34.74|34.46|34.72|34.44|7
1738759500000|2025-02-05 12:45:00|34.73|34.45|34.73|34.45|34.73|34.45|34.73|34.45|1
1738759510000|2025-02-05 12:45:10|34.72|34.44|34.7|34.42|34.72|34.44|34.7|34.42|3
1738759520000|2025-02-05 12:45:20|34.71|34.43|34.68|34.4|34.71|34.43|34.68|34.4|3
1738759540000|2025-02-05 12:45:40|34.67|34.39|34.65|34.37|34.67|34.39|34.65|34.37|5
1738759550000|2025-02-05 12:45:50|34.64|34.36|34.64|34.36|34.65|34.37|34.64|34.36|3
1738759560000|2025-02-05 12:46:00|34.63|34.35|34.63|34.35|34.63|34.35|34.62|34.34|3
1738759580000|2025-02-05 12:46:20|34.62|34.34|34.62|34.34|34.62|34.34|34.62|34.34|1
1738759590000|2025-02-05 12:46:30|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738759600000|2025-02-05 12:46:40|34.62|34.34|34.64|34.36|34.64|34.36|34.62|34.34|3
1738759620000|2025-02-05 12:47:00|34.65|34.37|34.63|34.35|34.65|34.37|34.63|34.35|5
1738759630000|2025-02-05 12:47:10|34.62|34.34|34.64|34.36|34.64|34.36|34.62|34.34|9
1738759640000|2025-02-05 12:47:20|34.65|34.37|34.65|34.37|34.65|34.37|34.65|34.37|1
1738759650000|2025-02-05 12:47:30|34.64|34.36|34.66|34.38|34.66|34.38|34.64|34.36|5
1738759660000|2025-02-05 12:47:40|34.67|34.39|34.64|34.36|34.67|34.39|34.64|34.36|4
1738759670000|2025-02-05 12:47:50|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|2
1738759680000|2025-02-05 12:48:00|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|2
1738759690000|2025-02-05 12:48:10|34.65|34.37|34.66|34.38|34.67|34.39|34.65|34.37|4
1738759700000|2025-02-05 12:48:20|34.67|34.39|34.67|34.39|34.67|34.39|34.66|34.38|3
1738759710000|2025-02-05 12:48:30|34.68|34.4|34.67|34.39|34.68|34.4|34.67|34.39|2
1738759720000|2025-02-05 12:48:40|34.66|34.38|34.64|34.36|34.66|34.38|34.64|34.36|3
1738759750000|2025-02-05 12:49:10|34.62|34.34|34.59|34.31|34.62|34.34|34.59|34.31|4
1738759770000|2025-02-05 12:49:30|34.58|34.3|34.59|34.31|34.6|34.32|34.58|34.3|4
1738759780000|2025-02-05 12:49:40|34.58|34.3|34.58|34.3|34.58|34.3|34.58|34.3|1
1738759790000|2025-02-05 12:49:50|34.59|34.31|34.6|34.32|34.61|34.33|34.59|34.31|4
1738759800000|2025-02-05 12:50:00|34.59|34.31|34.61|34.33|34.61|34.33|34.59|34.31|5
1738759810000|2025-02-05 12:50:10|34.62|34.34|34.63|34.35|34.63|34.35|34.62|34.34|2
1738759820000|2025-02-05 12:50:20|34.62|34.34|34.61|34.33|34.62|34.34|34.61|34.33|2
1738759830000|2025-02-05 12:50:30|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738759840000|2025-02-05 12:50:40|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738759850000|2025-02-05 12:50:50|34.62|34.34|34.61|34.33|34.62|34.34|34.61|34.33|2
1738759870000|2025-02-05 12:51:10|34.62|34.34|34.62|34.34|34.63|34.35|34.62|34.34|5
1738759880000|2025-02-05 12:51:20|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738759920000|2025-02-05 12:52:00|34.62|34.34|34.6|34.32|34.62|34.34|34.6|34.32|3
1738759930000|2025-02-05 12:52:10|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738759940000|2025-02-05 12:52:20|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|2
1738759950000|2025-02-05 12:52:30|34.62|34.34|34.62|34.34|34.62|34.34|34.62|34.34|1
1738759960000|2025-02-05 12:52:40|34.63|34.35|34.62|34.34|34.63|34.35|34.62|34.34|4
1738759970000|2025-02-05 12:52:50|34.63|34.35|34.62|34.34|34.63|34.35|34.62|34.34|2
1738759990000|2025-02-05 12:53:10|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|2
1738760000000|2025-02-05 12:53:20|34.62|34.34|34.61|34.33|34.62|34.34|34.61|34.33|2
1738760010000|2025-02-05 12:53:30|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738760020000|2025-02-05 12:53:40|34.61|34.33|34.6|34.32|34.61|34.33|34.6|34.32|2
1738760030000|2025-02-05 12:53:50|34.59|34.31|34.58|34.3|34.59|34.31|34.58|34.3|4
1738760050000|2025-02-05 12:54:10|34.59|34.31|34.59|34.31|34.59|34.31|34.58|34.3|3
1738760060000|2025-02-05 12:54:20|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738760070000|2025-02-05 12:54:30|34.59|34.31|34.6|34.32|34.6|34.32|34.59|34.31|2
1738760080000|2025-02-05 12:54:40|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738760100000|2025-02-05 12:55:00|34.59|34.31|34.59|34.31|34.59|34.31|34.59|34.31|1
1738760110000|2025-02-05 12:55:10|34.58|34.3|34.59|34.31|34.59|34.31|34.58|34.3|2
1738760140000|2025-02-05 12:55:40|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738760150000|2025-02-05 12:55:50|34.59|34.31|34.59|34.31|34.59|34.31|34.59|34.31|1
1738760160000|2025-02-05 12:56:00|34.56|34.28|34.56|34.28|34.56|34.28|34.56|34.28|1
1738760170000|2025-02-05 12:56:10|34.55|34.27|34.55|34.27|34.56|34.28|34.55|34.27|3
1738760190000|2025-02-05 12:56:30|34.53|34.25|34.54|34.26|34.54|34.26|34.53|34.25|2
1738760200000|2025-02-05 12:56:40|34.53|34.25|34.54|34.26|34.54|34.26|34.53|34.25|6
1738760210000|2025-02-05 12:56:50|34.55|34.27|34.53|34.25|34.55|34.27|34.53|34.25|3
1738760220000|2025-02-05 12:57:00|34.54|34.26|34.53|34.25|34.54|34.26|34.53|34.25|2
1738760240000|2025-02-05 12:57:20|34.52|34.24|34.5|34.22|34.52|34.24|34.5|34.22|2
1738760250000|2025-02-05 12:57:30|34.49|34.21|34.48|34.2|34.49|34.21|34.48|34.2|2
1738760260000|2025-02-05 12:57:40|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738760270000|2025-02-05 12:57:50|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738760280000|2025-02-05 12:58:00|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738760290000|2025-02-05 12:58:10|34.48|34.2|34.48|34.2|34.49|34.21|34.48|34.2|3
1738760300000|2025-02-05 12:58:20|34.49|34.21|34.48|34.2|34.49|34.21|34.48|34.2|2
1738760320000|2025-02-05 12:58:40|34.49|34.21|34.48|34.2|34.49|34.21|34.48|34.2|2
1738760340000|2025-02-05 12:59:00|34.49|34.21|34.5|34.22|34.51|34.23|34.49|34.21|8
1738760350000|2025-02-05 12:59:10|34.51|34.23|34.51|34.23|34.51|34.23|34.51|34.23|1
1738760360000|2025-02-05 12:59:20|34.5|34.22|34.5|34.22|34.5|34.22|34.5|34.22|1
1738760370000|2025-02-05 12:59:30|34.51|34.23|34.51|34.23|34.51|34.23|34.51|34.23|1
1738760380000|2025-02-05 12:59:40|34.52|34.24|34.51|34.23|34.52|34.24|34.51|34.23|2
1738760390000|2025-02-05 12:59:50|34.52|34.24|34.52|34.24|34.52|34.24|34.52|34.24|1
1738760400000|2025-02-05 13:00:00|34.51|34.23|34.53|34.25|34.54|34.26|34.51|34.23|3
1738760410000|2025-02-05 13:00:10|34.54|34.26|34.53|34.25|34.54|34.26|34.53|34.25|2
1738760430000|2025-02-05 13:00:30|34.52|34.24|34.51|34.23|34.52|34.24|34.51|34.23|2
1738760440000|2025-02-05 13:00:40|34.52|34.24|34.52|34.24|34.52|34.24|34.52|34.24|1
1738760450000|2025-02-05 13:00:50|34.53|34.25|34.54|34.26|34.54|34.26|34.52|34.24|4
1738760470000|2025-02-05 13:01:10|34.55|34.27|34.53|34.25|34.55|34.27|34.53|34.25|3
1738760480000|2025-02-05 13:01:20|34.52|34.24|34.5|34.22|34.52|34.24|34.5|34.22|5
1738760490000|2025-02-05 13:01:30|34.49|34.21|34.48|34.2|34.49|34.21|34.48|34.2|2
1738760500000|2025-02-05 13:01:40|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738760520000|2025-02-05 13:02:00|34.48|34.2|34.48|34.2|34.49|34.21|34.48|34.2|5
1738760540000|2025-02-05 13:02:20|34.49|34.21|34.49|34.21|34.5|34.22|34.49|34.21|3
1738760550000|2025-02-05 13:02:30|34.5|34.22|34.51|34.23|34.51|34.23|34.5|34.22|2
1738760560000|2025-02-05 13:02:40|34.52|34.24|34.53|34.25|34.54|34.26|34.52|34.24|4
1738760570000|2025-02-05 13:02:50|34.54|34.26|34.54|34.26|34.54|34.26|34.54|34.26|1
1738760580000|2025-02-05 13:03:00|34.53|34.25|34.52|34.24|34.53|34.25|34.51|34.23|4
1738760590000|2025-02-05 13:03:10|34.51|34.23|34.52|34.24|34.52|34.24|34.51|34.23|2
1738760600000|2025-02-05 13:03:20|34.53|34.25|34.53|34.25|34.53|34.25|34.52|34.24|3
1738760630000|2025-02-05 13:03:50|34.54|34.26|34.53|34.25|34.54|34.26|34.53|34.25|2
1738760640000|2025-02-05 13:04:00|34.54|34.26|34.54|34.26|34.55|34.27|34.54|34.26|3
1738760650000|2025-02-05 13:04:10|34.53|34.25|34.54|34.26|34.54|34.26|34.53|34.25|2
1738760660000|2025-02-05 13:04:20|34.55|34.27|34.55|34.27|34.55|34.27|34.54|34.26|3
1738760670000|2025-02-05 13:04:30|34.56|34.28|34.56|34.28|34.56|34.28|34.56|34.28|1
1738760680000|2025-02-05 13:04:40|34.58|34.3|34.59|34.31|34.59|34.31|34.58|34.3|2
1738760700000|2025-02-05 13:05:00|34.6|34.32|34.62|34.34|34.63|34.35|34.6|34.32|4
1738760710000|2025-02-05 13:05:10|34.63|34.35|34.6|34.32|34.63|34.35|34.6|34.32|3
1738760740000|2025-02-05 13:05:40|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738760760000|2025-02-05 13:06:00|34.6|34.32|34.62|34.34|34.62|34.34|34.59|34.31|5
1738760770000|2025-02-05 13:06:10|34.63|34.35|34.67|34.39|34.67|34.39|34.63|34.35|7
1738760780000|2025-02-05 13:06:20|34.68|34.4|34.67|34.39|34.68|34.4|34.67|34.39|2
1738760800000|2025-02-05 13:06:40|34.66|34.38|34.66|34.38|34.66|34.38|34.66|34.38|1
1738760810000|2025-02-05 13:06:50|34.63|34.35|34.63|34.35|34.64|34.36|34.63|34.35|5
1738760820000|2025-02-05 13:07:00|34.64|34.36|34.64|34.36|34.64|34.36|34.63|34.35|7
1738760830000|2025-02-05 13:07:10|34.63|34.35|34.63|34.35|34.64|34.36|34.63|34.35|5
1738760850000|2025-02-05 13:07:30|34.64|34.36|34.64|34.36|34.65|34.37|34.64|34.36|3
1738760860000|2025-02-05 13:07:40|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|2
1738760870000|2025-02-05 13:07:50|34.63|34.35|34.61|34.33|34.63|34.35|34.6|34.32|3
1738760880000|2025-02-05 13:08:00|34.62|34.34|34.62|34.34|34.62|34.34|34.62|34.34|1
1738760900000|2025-02-05 13:08:20|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738760910000|2025-02-05 13:08:30|34.62|34.34|34.61|34.33|34.62|34.34|34.61|34.33|2
1738760920000|2025-02-05 13:08:40|34.6|34.32|34.62|34.34|34.63|34.35|34.6|34.32|5
1738760930000|2025-02-05 13:08:50|34.63|34.35|34.64|34.36|34.64|34.36|34.63|34.35|2
1738760950000|2025-02-05 13:09:10|34.62|34.34|34.62|34.34|34.63|34.35|34.62|34.34|3
1738760960000|2025-02-05 13:09:20|34.63|34.35|34.63|34.35|34.64|34.36|34.63|34.35|3
1738760970000|2025-02-05 13:09:30|34.62|34.34|34.63|34.35|34.63|34.35|34.62|34.34|2
1738760980000|2025-02-05 13:09:40|34.62|34.34|34.61|34.33|34.63|34.35|34.6|34.32|5
1738760990000|2025-02-05 13:09:50|34.62|34.34|34.62|34.34|34.63|34.35|34.62|34.34|3
1738761000000|2025-02-05 13:10:00|34.63|34.35|34.62|34.34|34.63|34.35|34.62|34.34|2
1738761030000|2025-02-05 13:10:30|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738761060000|2025-02-05 13:11:00|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|4
1738761070000|2025-02-05 13:11:10|34.62|34.34|34.63|34.35|34.63|34.35|34.62|34.34|2
1738761100000|2025-02-05 13:11:40|34.62|34.34|34.62|34.34|34.62|34.34|34.62|34.34|1
1738761110000|2025-02-05 13:11:50|34.61|34.33|34.6|34.32|34.61|34.33|34.6|34.32|2
1738761120000|2025-02-05 13:12:00|34.59|34.31|34.59|34.31|34.6|34.32|34.59|34.31|3
1738761140000|2025-02-05 13:12:20|34.57|34.29|34.57|34.29|34.57|34.29|34.57|34.29|1
1738761170000|2025-02-05 13:12:50|34.58|34.3|34.56|34.28|34.58|34.3|34.56|34.28|3
1738761180000|2025-02-05 13:13:00|34.55|34.27|34.55|34.27|34.55|34.27|34.54|34.26|9
1738761190000|2025-02-05 13:13:10|34.56|34.28|34.55|34.27|34.56|34.28|34.55|34.27|2
1738761200000|2025-02-05 13:13:20|34.56|34.28|34.58|34.3|34.58|34.3|34.56|34.28|3
1738761210000|2025-02-05 13:13:30|34.59|34.31|34.58|34.3|34.59|34.31|34.58|34.3|2
1738761220000|2025-02-05 13:13:40|34.59|34.31|34.59|34.31|34.59|34.31|34.59|34.31|1
1738761230000|2025-02-05 13:13:50|34.58|34.3|34.59|34.31|34.59|34.31|34.58|34.3|4
1738761240000|2025-02-05 13:14:00|34.58|34.3|34.59|34.31|34.6|34.32|34.58|34.3|6
1738761250000|2025-02-05 13:14:10|34.58|34.3|34.6|34.32|34.6|34.32|34.58|34.3|3
1738761270000|2025-02-05 13:14:30|34.59|34.31|34.6|34.32|34.6|34.32|34.59|34.31|2
1738761280000|2025-02-05 13:14:40|34.61|34.33|34.63|34.35|34.63|34.35|34.61|34.33|3
1738761290000|2025-02-05 13:14:50|34.64|34.36|34.61|34.33|34.64|34.36|34.61|34.33|6
1738761300000|2025-02-05 13:15:00|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|2
1738761310000|2025-02-05 13:15:10|34.62|34.34|34.58|34.3|34.62|34.34|34.58|34.3|7
1738761320000|2025-02-05 13:15:20|34.57|34.29|34.54|34.26|34.57|34.29|34.54|34.26|4
1738761330000|2025-02-05 13:15:30|34.53|34.25|34.53|34.25|34.54|34.26|34.53|34.25|3
1738761340000|2025-02-05 13:15:40|34.51|34.23|34.5|34.22|34.52|34.24|34.5|34.22|4
1738761350000|2025-02-05 13:15:50|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738761360000|2025-02-05 13:16:00|34.5|34.22|34.51|34.23|34.51|34.23|34.49|34.21|4
1738761370000|2025-02-05 13:16:10|34.5|34.22|34.52|34.24|34.52|34.24|34.5|34.22|3
1738761380000|2025-02-05 13:16:20|34.51|34.23|34.52|34.24|34.52|34.24|34.51|34.23|2
1738761390000|2025-02-05 13:16:30|34.53|34.25|34.54|34.26|34.56|34.28|34.53|34.25|7
1738761400000|2025-02-05 13:16:40|34.53|34.25|34.56|34.28|34.56|34.28|34.53|34.25|3
1738761410000|2025-02-05 13:16:50|34.55|34.27|34.58|34.3|34.58|34.3|34.55|34.27|4
1738761420000|2025-02-05 13:17:00|34.59|34.31|34.59|34.31|34.6|34.32|34.59|34.31|5
1738761430000|2025-02-05 13:17:10|34.6|34.32|34.62|34.34|34.63|34.35|34.6|34.32|5
1738761440000|2025-02-05 13:17:20|34.63|34.35|34.61|34.33|34.63|34.35|34.61|34.33|5
1738761450000|2025-02-05 13:17:30|34.62|34.34|34.61|34.33|34.62|34.34|34.61|34.33|4
1738761460000|2025-02-05 13:17:40|34.6|34.32|34.59|34.31|34.6|34.32|34.59|34.31|2
1738761470000|2025-02-05 13:17:50|34.6|34.32|34.6|34.32|34.61|34.33|34.6|34.32|3
1738761480000|2025-02-05 13:18:00|34.61|34.33|34.59|34.31|34.62|34.34|34.59|34.31|5
1738761490000|2025-02-05 13:18:10|34.58|34.3|34.57|34.29|34.59|34.31|34.57|34.29|4
1738761500000|2025-02-05 13:18:20|34.56|34.28|34.59|34.31|34.59|34.31|34.56|34.28|7
1738761510000|2025-02-05 13:18:30|34.6|34.32|34.62|34.34|34.62|34.34|34.6|34.32|3
1738761520000|2025-02-05 13:18:40|34.63|34.35|34.63|34.35|34.63|34.35|34.62|34.34|3
1738761530000|2025-02-05 13:18:50|34.62|34.34|34.61|34.33|34.62|34.34|34.61|34.33|2
1738761540000|2025-02-05 13:19:00|34.6|34.32|34.6|34.32|34.61|34.33|34.58|34.3|7
1738761550000|2025-02-05 13:19:10|34.59|34.31|34.6|34.32|34.6|34.32|34.58|34.3|6
1738761570000|2025-02-05 13:19:30|34.65|34.37|34.67|34.39|34.67|34.39|34.65|34.37|3
1738761580000|2025-02-05 13:19:40|34.66|34.38|34.64|34.36|34.66|34.38|34.64|34.36|2
1738761590000|2025-02-05 13:19:50|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738761600000|2025-02-05 13:20:00|34.61|34.33|34.59|34.31|34.61|34.33|34.58|34.3|5
1738761610000|2025-02-05 13:20:10|34.6|34.32|34.6|34.32|34.61|34.33|34.6|34.32|3
1738761620000|2025-02-05 13:20:20|34.58|34.3|34.58|34.3|34.58|34.3|34.58|34.3|1
1738761630000|2025-02-05 13:20:30|34.57|34.29|34.54|34.26|34.57|34.29|34.54|34.26|8
1738761640000|2025-02-05 13:20:40|34.55|34.27|34.53|34.25|34.55|34.27|34.53|34.25|3
1738761650000|2025-02-05 13:20:50|34.54|34.26|34.55|34.27|34.55|34.27|34.54|34.26|2
1738761660000|2025-02-05 13:21:00|34.52|34.24|34.52|34.24|34.52|34.24|34.52|34.24|1
1738761670000|2025-02-05 13:21:10|34.53|34.25|34.53|34.25|34.53|34.25|34.53|34.25|1
1738761680000|2025-02-05 13:21:20|34.54|34.26|34.54|34.26|34.54|34.26|34.54|34.26|1
1738761690000|2025-02-05 13:21:30|34.52|34.24|34.55|34.27|34.55|34.27|34.52|34.24|4
1738761700000|2025-02-05 13:21:40|34.57|34.29|34.56|34.28|34.57|34.29|34.56|34.28|2
1738761710000|2025-02-05 13:21:50|34.55|34.27|34.54|34.26|34.55|34.27|34.54|34.26|2
1738761720000|2025-02-05 13:22:00|34.53|34.25|34.53|34.25|34.54|34.26|34.53|34.25|5
1738761730000|2025-02-05 13:22:10|34.54|34.26|34.51|34.23|34.54|34.26|34.51|34.23|4
1738761740000|2025-02-05 13:22:20|34.5|34.22|34.5|34.22|34.5|34.22|34.5|34.22|1
1738761750000|2025-02-05 13:22:30|34.51|34.23|34.52|34.24|34.52|34.24|34.51|34.23|2
1738761770000|2025-02-05 13:22:50|34.55|34.27|34.54|34.26|34.55|34.27|34.54|34.26|4
1738761780000|2025-02-05 13:23:00|34.53|34.25|34.53|34.25|34.53|34.25|34.53|34.25|1
1738761790000|2025-02-05 13:23:10|34.54|34.26|34.53|34.25|34.54|34.26|34.53|34.25|2
1738761810000|2025-02-05 13:23:30|34.54|34.26|34.53|34.25|34.54|34.26|34.53|34.25|2
1738761820000|2025-02-05 13:23:40|34.54|34.26|34.57|34.29|34.57|34.29|34.54|34.26|6
1738761830000|2025-02-05 13:23:50|34.56|34.28|34.56|34.28|34.57|34.29|34.56|34.28|3
1738761840000|2025-02-05 13:24:00|34.55|34.27|34.54|34.26|34.55|34.27|34.54|34.26|2
1738761850000|2025-02-05 13:24:10|34.55|34.27|34.56|34.28|34.57|34.29|34.55|34.27|4
1738761860000|2025-02-05 13:24:20|34.54|34.26|34.51|34.23|34.54|34.26|34.51|34.23|5
1738761870000|2025-02-05 13:24:30|34.52|34.24|34.55|34.27|34.55|34.27|34.52|34.24|4
1738761880000|2025-02-05 13:24:40|34.56|34.28|34.58|34.3|34.58|34.3|34.56|34.28|3
1738761890000|2025-02-05 13:24:50|34.59|34.31|34.58|34.3|34.6|34.32|34.58|34.3|6
1738761900000|2025-02-05 13:25:00|34.59|34.31|34.6|34.32|34.61|34.33|34.59|34.31|4
1738761910000|2025-02-05 13:25:10|34.61|34.33|34.61|34.33|34.62|34.34|34.61|34.33|3
1738761920000|2025-02-05 13:25:20|34.62|34.34|34.63|34.35|34.63|34.35|34.61|34.33|8
1738761930000|2025-02-05 13:25:30|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738761940000|2025-02-05 13:25:40|34.63|34.35|34.63|34.35|34.63|34.35|34.62|34.34|3
1738761950000|2025-02-05 13:25:50|34.64|34.36|34.63|34.35|34.64|34.36|34.63|34.35|4
1738761960000|2025-02-05 13:26:00|34.64|34.36|34.7|34.42|34.71|34.43|34.64|34.36|9
1738761970000|2025-02-05 13:26:10|34.69|34.41|34.7|34.42|34.71|34.43|34.68|34.4|8
1738761980000|2025-02-05 13:26:20|34.69|34.41|34.69|34.41|34.69|34.41|34.69|34.41|1
1738761990000|2025-02-05 13:26:30|34.68|34.4|34.68|34.4|34.68|34.4|34.68|34.4|1
1738762000000|2025-02-05 13:26:40|34.69|34.41|34.69|34.41|34.69|34.41|34.69|34.41|1
1738762010000|2025-02-05 13:26:50|34.68|34.4|34.68|34.4|34.68|34.4|34.68|34.4|1
1738762020000|2025-02-05 13:27:00|34.69|34.41|34.69|34.41|34.69|34.41|34.69|34.41|1
1738762030000|2025-02-05 13:27:10|34.7|34.42|34.71|34.43|34.71|34.43|34.7|34.42|8
1738762040000|2025-02-05 13:27:20|34.7|34.42|34.7|34.42|34.7|34.42|34.7|34.42|1
1738762050000|2025-02-05 13:27:30|34.69|34.41|34.69|34.41|34.69|34.41|34.68|34.4|3
1738762060000|2025-02-05 13:27:40|34.68|34.4|34.68|34.4|34.68|34.4|34.68|34.4|1
1738762070000|2025-02-05 13:27:50|34.69|34.41|34.69|34.41|34.69|34.41|34.69|34.41|1
1738762080000|2025-02-05 13:28:00|34.68|34.4|34.67|34.39|34.69|34.41|34.67|34.39|4
1738762090000|2025-02-05 13:28:10|34.66|34.38|34.66|34.38|34.66|34.38|34.66|34.38|1
1738762100000|2025-02-05 13:28:20|34.64|34.36|34.64|34.36|34.65|34.37|34.64|34.36|3
1738762110000|2025-02-05 13:28:30|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|2
1738762120000|2025-02-05 13:28:40|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|2
1738762130000|2025-02-05 13:28:50|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738762140000|2025-02-05 13:29:00|34.64|34.36|34.65|34.37|34.65|34.37|34.64|34.36|2
1738762170000|2025-02-05 13:29:30|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738762180000|2025-02-05 13:29:40|34.63|34.35|34.63|34.35|34.63|34.35|34.62|34.34|5
1738762190000|2025-02-05 13:29:50|34.62|34.34|34.62|34.34|34.62|34.34|34.62|34.34|1
1738762200000|2025-02-05 13:30:00|34.63|34.35|34.62|34.34|34.64|34.36|34.62|34.34|4
1738762210000|2025-02-05 13:30:10|34.63|34.35|34.65|34.37|34.65|34.37|34.63|34.35|3
1738762220000|2025-02-05 13:30:20|34.64|34.36|34.65|34.37|34.65|34.37|34.64|34.36|6
1738762230000|2025-02-05 13:30:30|34.66|34.38|34.66|34.38|34.67|34.39|34.66|34.38|3
1738762240000|2025-02-05 13:30:40|34.65|34.37|34.65|34.37|34.65|34.37|34.65|34.37|1
1738762250000|2025-02-05 13:30:50|34.67|34.39|34.67|34.39|34.67|34.39|34.67|34.39|1
1738762270000|2025-02-05 13:31:10|34.73|34.45|34.72|34.44|34.73|34.45|34.7|34.42|6
1738762280000|2025-02-05 13:31:20|34.71|34.43|34.69|34.41|34.71|34.43|34.69|34.41|5
1738762290000|2025-02-05 13:31:30|34.68|34.4|34.7|34.42|34.7|34.42|34.67|34.39|5
1738762300000|2025-02-05 13:31:40|34.69|34.41|34.69|34.41|34.69|34.41|34.69|34.41|1
1738762310000|2025-02-05 13:31:50|34.68|34.4|34.65|34.37|34.68|34.4|34.65|34.37|4
1738762320000|2025-02-05 13:32:00|34.66|34.38|34.65|34.37|34.66|34.38|34.65|34.37|2
1738762330000|2025-02-05 13:32:10|34.64|34.36|34.64|34.36|34.64|34.36|34.63|34.35|3
1738762340000|2025-02-05 13:32:20|34.65|34.37|34.68|34.4|34.68|34.4|34.65|34.37|6
1738762350000|2025-02-05 13:32:30|34.69|34.41|34.69|34.41|34.69|34.41|34.69|34.41|1
1738762360000|2025-02-05 13:32:40|34.7|34.42|34.71|34.43|34.71|34.43|34.7|34.42|2
1738762370000|2025-02-05 13:32:50|34.7|34.42|34.7|34.42|34.71|34.43|34.69|34.41|5
1738762380000|2025-02-05 13:33:00|34.71|34.43|34.72|34.44|34.72|34.44|34.7|34.42|6
1738762390000|2025-02-05 13:33:10|34.71|34.43|34.68|34.4|34.71|34.43|34.68|34.4|4
1738762400000|2025-02-05 13:33:20|34.69|34.41|34.67|34.39|34.69|34.41|34.67|34.39|5
1738762410000|2025-02-05 13:33:30|34.66|34.38|34.67|34.39|34.68|34.4|34.66|34.38|3
1738762420000|2025-02-05 13:33:40|34.66|34.38|34.65|34.37|34.66|34.38|34.64|34.36|4
1738762430000|2025-02-05 13:33:50|34.66|34.38|34.66|34.38|34.66|34.38|34.66|34.38|1
1738762440000|2025-02-05 13:34:00|34.65|34.37|34.64|34.36|34.66|34.38|34.64|34.36|6
1738762450000|2025-02-05 13:34:10|34.62|34.34|34.62|34.34|34.62|34.34|34.62|34.34|1
1738762470000|2025-02-05 13:34:30|34.64|34.36|34.62|34.34|34.64|34.36|34.62|34.34|5
1738762480000|2025-02-05 13:34:40|34.63|34.35|34.64|34.36|34.64|34.36|34.63|34.35|2
1738762490000|2025-02-05 13:34:50|34.63|34.35|34.62|34.34|34.63|34.35|34.62|34.34|2
1738762500000|2025-02-05 13:35:00|34.63|34.35|34.66|34.38|34.66|34.38|34.63|34.35|11
1738762510000|2025-02-05 13:35:10|34.65|34.37|34.64|34.36|34.66|34.38|34.64|34.36|4
1738762520000|2025-02-05 13:35:20|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|2
1738762530000|2025-02-05 13:35:30|34.63|34.35|34.64|34.36|34.64|34.36|34.63|34.35|2
1738762550000|2025-02-05 13:35:50|34.65|34.37|34.67|34.39|34.68|34.4|34.65|34.37|5
1738762560000|2025-02-05 13:36:00|34.66|34.38|34.65|34.37|34.66|34.38|34.65|34.37|2
1738762570000|2025-02-05 13:36:10|34.66|34.38|34.65|34.37|34.66|34.38|34.64|34.36|4
1738762580000|2025-02-05 13:36:20|34.64|34.36|34.66|34.38|34.66|34.38|34.64|34.36|3
1738762590000|2025-02-05 13:36:30|34.67|34.39|34.67|34.39|34.67|34.39|34.66|34.38|3
1738762610000|2025-02-05 13:36:50|34.68|34.4|34.69|34.41|34.69|34.41|34.68|34.4|2
1738762620000|2025-02-05 13:37:00|34.68|34.4|34.69|34.41|34.69|34.41|34.68|34.4|2
1738762630000|2025-02-05 13:37:10|34.71|34.43|34.71|34.43|34.71|34.43|34.71|34.43|1
1738762650000|2025-02-05 13:37:30|34.7|34.42|34.72|34.44|34.73|34.45|34.7|34.42|5
1738762660000|2025-02-05 13:37:40|34.73|34.45|34.73|34.45|34.73|34.45|34.73|34.45|1
1738762670000|2025-02-05 13:37:50|34.72|34.44|34.71|34.43|34.72|34.44|34.71|34.43|2
1738762690000|2025-02-05 13:38:10|34.72|34.44|34.72|34.44|34.72|34.44|34.71|34.43|3
1738762700000|2025-02-05 13:38:20|34.71|34.43|34.71|34.43|34.71|34.43|34.71|34.43|1
1738762710000|2025-02-05 13:38:30|34.72|34.44|34.72|34.44|34.72|34.44|34.72|34.44|1
1738762740000|2025-02-05 13:39:00|34.7|34.42|34.69|34.41|34.7|34.42|34.69|34.41|2
1738762750000|2025-02-05 13:39:10|34.7|34.42|34.7|34.42|34.7|34.42|34.7|34.42|1
1738762770000|2025-02-05 13:39:30|34.69|34.41|34.71|34.43|34.71|34.43|34.69|34.41|3
1738762780000|2025-02-05 13:39:40|34.7|34.42|34.69|34.41|34.7|34.42|34.69|34.41|4
1738762790000|2025-02-05 13:39:50|34.7|34.42|34.69|34.41|34.7|34.42|34.69|34.41|2
1738762800000|2025-02-05 13:40:00|34.7|34.42|34.71|34.43|34.72|34.44|34.7|34.42|8
1738762810000|2025-02-05 13:40:10|34.7|34.42|34.69|34.41|34.7|34.42|34.69|34.41|2
1738762820000|2025-02-05 13:40:20|34.68|34.4|34.67|34.39|34.68|34.4|34.67|34.39|2
1738762830000|2025-02-05 13:40:30|34.66|34.38|34.65|34.37|34.66|34.38|34.65|34.37|2
1738762840000|2025-02-05 13:40:40|34.63|34.35|34.64|34.36|34.64|34.36|34.63|34.35|2
1738762860000|2025-02-05 13:41:00|34.65|34.37|34.63|34.35|34.65|34.37|34.63|34.35|3
1738762870000|2025-02-05 13:41:10|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738762880000|2025-02-05 13:41:20|34.62|34.34|34.61|34.33|34.62|34.34|34.61|34.33|4
1738762890000|2025-02-05 13:41:30|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738762900000|2025-02-05 13:41:40|34.59|34.31|34.6|34.32|34.6|34.32|34.58|34.3|6
1738762910000|2025-02-05 13:41:50|34.59|34.31|34.59|34.31|34.6|34.32|34.59|34.31|3
1738762920000|2025-02-05 13:42:00|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|2
1738762930000|2025-02-05 13:42:10|34.6|34.32|34.59|34.31|34.6|34.32|34.59|34.31|2
1738762950000|2025-02-05 13:42:30|34.56|34.28|34.56|34.28|34.56|34.28|34.56|34.28|1
1738762970000|2025-02-05 13:42:50|34.55|34.27|34.55|34.27|34.55|34.27|34.55|34.27|1
1738762980000|2025-02-05 13:43:00|34.56|34.28|34.55|34.27|34.56|34.28|34.55|34.27|2
1738762990000|2025-02-05 13:43:10|34.56|34.28|34.56|34.28|34.56|34.28|34.56|34.28|1
1738763000000|2025-02-05 13:43:20|34.55|34.27|34.55|34.27|34.55|34.27|34.55|34.27|1
1738763010000|2025-02-05 13:43:30|34.56|34.28|34.56|34.28|34.57|34.29|34.56|34.28|5
1738763020000|2025-02-05 13:43:40|34.57|34.29|34.57|34.29|34.57|34.29|34.57|34.29|1
1738763030000|2025-02-05 13:43:50|34.56|34.28|34.56|34.28|34.56|34.28|34.56|34.28|1
1738763040000|2025-02-05 13:44:00|34.55|34.27|34.55|34.27|34.55|34.27|34.55|34.27|1
1738763050000|2025-02-05 13:44:10|34.54|34.26|34.54|34.26|34.54|34.26|34.53|34.25|3
1738763060000|2025-02-05 13:44:20|34.53|34.25|34.54|34.26|34.54|34.26|34.53|34.25|2
1738763070000|2025-02-05 13:44:30|34.55|34.27|34.58|34.3|34.58|34.3|34.55|34.27|3
1738763080000|2025-02-05 13:44:40|34.57|34.29|34.57|34.29|34.57|34.29|34.57|34.29|1
1738763090000|2025-02-05 13:44:50|34.56|34.28|34.57|34.29|34.57|34.29|34.56|34.28|2
1738763100000|2025-02-05 13:45:00|34.58|34.3|34.59|34.31|34.6|34.32|34.58|34.3|4
1738763110000|2025-02-05 13:45:10|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|2
1738763120000|2025-02-05 13:45:20|34.6|34.32|34.58|34.3|34.6|34.32|34.58|34.3|5
1738763130000|2025-02-05 13:45:30|34.59|34.31|34.59|34.31|34.6|34.32|34.59|34.31|3
1738763140000|2025-02-05 13:45:40|34.6|34.32|34.6|34.32|34.6|34.32|34.59|34.31|3
1738763150000|2025-02-05 13:45:50|34.61|34.33|34.64|34.36|34.64|34.36|34.61|34.33|6
1738763160000|2025-02-05 13:46:00|34.65|34.37|34.68|34.4|34.68|34.4|34.65|34.37|7
1738763170000|2025-02-05 13:46:10|34.67|34.39|34.67|34.39|34.68|34.4|34.67|34.39|3
1738763180000|2025-02-05 13:46:20|34.66|34.38|34.61|34.33|34.66|34.38|34.61|34.33|5
1738763190000|2025-02-05 13:46:30|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738763200000|2025-02-05 13:46:40|34.61|34.33|34.61|34.33|34.62|34.34|34.61|34.33|3
1738763210000|2025-02-05 13:46:50|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738763220000|2025-02-05 13:47:00|34.57|34.29|34.59|34.31|34.59|34.31|34.57|34.29|3
1738763230000|2025-02-05 13:47:10|34.6|34.32|34.61|34.33|34.61|34.33|34.58|34.3|6
1738763240000|2025-02-05 13:47:20|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|2
1738763250000|2025-02-05 13:47:30|34.6|34.32|34.59|34.31|34.6|34.32|34.58|34.3|3
1738763260000|2025-02-05 13:47:40|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|2
1738763270000|2025-02-05 13:47:50|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|2
1738763280000|2025-02-05 13:48:00|34.6|34.32|34.59|34.31|34.61|34.33|34.58|34.3|6
1738763290000|2025-02-05 13:48:10|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738763310000|2025-02-05 13:48:30|34.61|34.33|34.63|34.35|34.63|34.35|34.61|34.33|3
1738763320000|2025-02-05 13:48:40|34.64|34.36|34.63|34.35|34.64|34.36|34.63|34.35|4
1738763330000|2025-02-05 13:48:50|34.64|34.36|34.6|34.32|34.64|34.36|34.6|34.32|6
1738763340000|2025-02-05 13:49:00|34.61|34.33|34.63|34.35|34.63|34.35|34.61|34.33|3
1738763350000|2025-02-05 13:49:10|34.64|34.36|34.63|34.35|34.64|34.36|34.63|34.35|2
1738763360000|2025-02-05 13:49:20|34.62|34.34|34.6|34.32|34.63|34.35|34.59|34.31|8
1738763380000|2025-02-05 13:49:40|34.61|34.33|34.61|34.33|34.62|34.34|34.61|34.33|3
1738763390000|2025-02-05 13:49:50|34.62|34.34|34.64|34.36|34.65|34.37|34.62|34.34|5
1738763400000|2025-02-05 13:50:00|34.65|34.37|34.65|34.37|34.66|34.38|34.65|34.37|3
1738763410000|2025-02-05 13:50:10|34.66|34.38|34.65|34.37|34.66|34.38|34.65|34.37|2
1738763430000|2025-02-05 13:50:30|34.64|34.36|34.64|34.36|34.64|34.36|34.63|34.35|3
1738763440000|2025-02-05 13:50:40|34.65|34.37|34.62|34.34|34.65|34.37|34.62|34.34|3
1738763460000|2025-02-05 13:51:00|34.61|34.33|34.61|34.33|34.62|34.34|34.61|34.33|5
1738763470000|2025-02-05 13:51:10|34.62|34.34|34.63|34.35|34.64|34.36|34.62|34.34|4
1738763480000|2025-02-05 13:51:20|34.62|34.34|34.62|34.34|34.62|34.34|34.61|34.33|5
1738763490000|2025-02-05 13:51:30|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738763500000|2025-02-05 13:51:40|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|2
1738763510000|2025-02-05 13:51:50|34.62|34.34|34.61|34.33|34.62|34.34|34.61|34.33|2
1738763520000|2025-02-05 13:52:00|34.6|34.32|34.61|34.33|34.61|34.33|34.6|34.32|2
1738763530000|2025-02-05 13:52:10|34.62|34.34|34.63|34.35|34.63|34.35|34.61|34.33|4
1738763540000|2025-02-05 13:52:20|34.62|34.34|34.62|34.34|34.62|34.34|34.62|34.34|1
1738763550000|2025-02-05 13:52:30|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738763570000|2025-02-05 13:52:50|34.6|34.32|34.6|34.32|34.6|34.32|34.6|34.32|1
1738763580000|2025-02-05 13:53:00|34.61|34.33|34.59|34.31|34.61|34.33|34.58|34.3|3
1738763590000|2025-02-05 13:53:10|34.6|34.32|34.6|34.32|34.61|34.33|34.6|34.32|5
1738763600000|2025-02-05 13:53:20|34.61|34.33|34.63|34.35|34.63|34.35|34.61|34.33|3
1738763610000|2025-02-05 13:53:30|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738763640000|2025-02-05 13:54:00|34.68|34.4|34.67|34.39|34.68|34.4|34.67|34.39|2
1738763670000|2025-02-05 13:54:30|34.66|34.38|34.66|34.38|34.66|34.38|34.66|34.38|1
1738763690000|2025-02-05 13:54:50|34.65|34.37|34.65|34.37|34.65|34.37|34.65|34.37|1
1738763710000|2025-02-05 13:55:10|34.64|34.36|34.65|34.37|34.65|34.37|34.64|34.36|2
1738763730000|2025-02-05 13:55:30|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738763740000|2025-02-05 13:55:40|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738763750000|2025-02-05 13:55:50|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738763760000|2025-02-05 13:56:00|34.62|34.34|34.62|34.34|34.62|34.34|34.61|34.33|3
1738763770000|2025-02-05 13:56:10|34.63|34.35|34.63|34.35|34.63|34.35|34.62|34.34|3
1738763780000|2025-02-05 13:56:20|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738763800000|2025-02-05 13:56:40|34.65|34.37|34.66|34.38|34.66|34.38|34.65|34.37|2
1738763810000|2025-02-05 13:56:50|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738763840000|2025-02-05 13:57:20|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738763880000|2025-02-05 13:58:00|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738763890000|2025-02-05 13:58:10|34.66|34.38|34.65|34.37|34.66|34.38|34.65|34.37|2
1738763910000|2025-02-05 13:58:30|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738763960000|2025-02-05 13:59:20|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738763990000|2025-02-05 13:59:50|34.64|34.36|34.64|34.36|34.64|34.36|34.64|34.36|1
1738764000000|2025-02-05 14:00:00|34.63|34.35|34.63|34.35|34.63|34.35|34.63|34.35|1
1738764010000|2025-02-05 14:00:10|34.64|34.36|34.69|34.41|34.69|34.41|34.64|34.36|5
1738764030000|2025-02-05 14:00:30|34.74|34.46|34.75|34.47|34.75|34.47|34.74|34.46|4
1738764040000|2025-02-05 14:00:40|34.74|34.46|34.72|34.44|34.74|34.46|34.72|34.44|3
1738764060000|2025-02-05 14:01:00|34.73|34.45|34.73|34.45|34.73|34.45|34.73|34.45|1
1738764070000|2025-02-05 14:01:10|34.72|34.44|34.67|34.39|34.72|34.44|34.67|34.39|5
1738764080000|2025-02-05 14:01:20|34.68|34.4|34.66|34.38|34.68|34.4|34.66|34.38|3
1738764090000|2025-02-05 14:01:30|34.65|34.37|34.64|34.36|34.65|34.37|34.64|34.36|2
1738764100000|2025-02-05 14:01:40|34.63|34.35|34.62|34.34|34.63|34.35|34.62|34.34|2
1738764110000|2025-02-05 14:01:50|34.61|34.33|34.61|34.33|34.61|34.33|34.61|34.33|1
1738764120000|2025-02-05 14:02:00|34.59|34.31|34.6|34.32|34.6|34.32|34.59|34.31|2
1738764130000|2025-02-05 14:02:10|34.59|34.31|34.57|34.29|34.59|34.31|34.57|34.29|3
1738764140000|2025-02-05 14:02:20|34.56|34.28|34.55|34.27|34.56|34.28|34.54|34.26|3
1738764150000|2025-02-05 14:02:30|34.54|34.26|34.51|34.23|34.54|34.26|34.51|34.23|2
1738764160000|2025-02-05 14:02:40|34.5|34.22|34.5|34.22|34.51|34.23|34.5|34.22|3
1738764170000|2025-02-05 14:02:50|34.51|34.23|34.5|34.22|34.51|34.23|34.5|34.22|2
1738764180000|2025-02-05 14:03:00|34.51|34.23|34.51|34.23|34.53|34.25|34.51|34.23|7
1738764190000|2025-02-05 14:03:10|34.5|34.22|34.49|34.21|34.51|34.23|34.49|34.21|4
1738764210000|2025-02-05 14:03:30|34.5|34.22|34.51|34.23|34.51|34.23|34.5|34.22|2
1738764230000|2025-02-05 14:03:50|34.49|34.21|34.5|34.22|34.5|34.22|34.49|34.21|2
1738764240000|2025-02-05 14:04:00|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738764260000|2025-02-05 14:04:20|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738764270000|2025-02-05 14:04:30|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738764280000|2025-02-05 14:04:40|34.5|34.22|34.51|34.23|34.51|34.23|34.5|34.22|2
1738764290000|2025-02-05 14:04:50|34.5|34.22|34.48|34.2|34.5|34.22|34.48|34.2|2
1738764300000|2025-02-05 14:05:00|34.47|34.19|34.48|34.2|34.48|34.2|34.47|34.19|4
1738764310000|2025-02-05 14:05:10|34.49|34.21|34.52|34.24|34.52|34.24|34.49|34.21|6
1738764320000|2025-02-05 14:05:20|34.51|34.23|34.5|34.22|34.52|34.24|34.5|34.22|4
1738764330000|2025-02-05 14:05:30|34.49|34.21|34.48|34.2|34.49|34.21|34.46|34.18|4
1738764340000|2025-02-05 14:05:40|34.49|34.21|34.5|34.22|34.5|34.22|34.49|34.21|2
1738764360000|2025-02-05 14:06:00|34.49|34.21|34.49|34.21|34.5|34.22|34.49|34.21|3
1738764370000|2025-02-05 14:06:10|34.47|34.19|34.47|34.19|34.48|34.2|34.47|34.19|3
1738764380000|2025-02-05 14:06:20|34.48|34.2|34.45|34.17|34.48|34.2|34.44|34.16|4
1738764390000|2025-02-05 14:06:30|34.44|34.16|34.45|34.17|34.46|34.18|34.44|34.16|8
1738764400000|2025-02-05 14:06:40|34.46|34.18|34.45|34.17|34.46|34.18|34.44|34.16|4
1738764410000|2025-02-05 14:06:50|34.44|34.16|34.44|34.16|34.45|34.17|34.44|34.16|3
1738764430000|2025-02-05 14:07:10|34.43|34.15|34.42|34.14|34.43|34.15|34.41|34.13|4
1738764440000|2025-02-05 14:07:20|34.41|34.13|34.39|34.11|34.41|34.13|34.39|34.11|5
1738764450000|2025-02-05 14:07:30|34.38|34.1|34.37|34.09|34.38|34.1|34.37|34.09|2
1738764470000|2025-02-05 14:07:50|34.36|34.08|34.38|34.1|34.38|34.1|34.36|34.08|3
1738764480000|2025-02-05 14:08:00|34.39|34.11|34.37|34.09|34.39|34.11|34.37|34.09|2
1738764490000|2025-02-05 14:08:10|34.34|34.06|34.34|34.06|34.35|34.07|34.34|34.06|7
1738764500000|2025-02-05 14:08:20|34.35|34.07|34.35|34.07|34.36|34.08|34.35|34.07|5
1738764510000|2025-02-05 14:08:30|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|2
1738764520000|2025-02-05 14:08:40|34.34|34.06|34.34|34.06|34.34|34.06|34.33|34.05|3
1738764530000|2025-02-05 14:08:50|34.35|34.07|34.37|34.09|34.37|34.09|34.35|34.07|5
1738764540000|2025-02-05 14:09:00|34.38|34.1|34.35|34.07|34.38|34.1|34.35|34.07|8
1738764560000|2025-02-05 14:09:20|34.36|34.08|34.38|34.1|34.38|34.1|34.36|34.08|2
1738764600000|2025-02-05 14:10:00|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|2
1738764610000|2025-02-05 14:10:10|34.41|34.13|34.42|34.14|34.42|34.14|34.41|34.13|2
1738764620000|2025-02-05 14:10:20|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738764630000|2025-02-05 14:10:30|34.42|34.14|34.42|34.14|34.43|34.15|34.42|34.14|7
1738764640000|2025-02-05 14:10:40|34.43|34.15|34.42|34.14|34.43|34.15|34.42|34.14|2
1738764650000|2025-02-05 14:10:50|34.41|34.13|34.41|34.13|34.41|34.13|34.41|34.13|1
1738764660000|2025-02-05 14:11:00|34.4|34.12|34.4|34.12|34.4|34.12|34.4|34.12|1
1738764670000|2025-02-05 14:11:10|34.38|34.1|34.38|34.1|34.38|34.1|34.38|34.1|1
1738764680000|2025-02-05 14:11:20|34.37|34.09|34.36|34.08|34.37|34.09|34.36|34.08|2
1738764690000|2025-02-05 14:11:30|34.35|34.07|34.35|34.07|34.35|34.07|34.35|34.07|1
1738764710000|2025-02-05 14:11:50|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|2
1738764720000|2025-02-05 14:12:00|34.32|34.04|34.33|34.05|34.33|34.05|34.32|34.04|4
1738764740000|2025-02-05 14:12:20|34.32|34.04|34.31|34.03|34.32|34.04|34.31|34.03|2
1738764750000|2025-02-05 14:12:30|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738764760000|2025-02-05 14:12:40|34.29|34.01|34.28|34|34.29|34.01|34.28|34|6
1738764770000|2025-02-05 14:12:50|34.29|34.01|34.32|34.04|34.32|34.04|34.29|34.01|4
1738764780000|2025-02-05 14:13:00|34.33|34.05|34.33|34.05|34.33|34.05|34.32|34.04|3
1738764800000|2025-02-05 14:13:20|34.32|34.04|34.32|34.04|34.32|34.04|34.32|34.04|1
1738764810000|2025-02-05 14:13:30|34.33|34.05|34.32|34.04|34.33|34.05|34.32|34.04|2
1738764820000|2025-02-05 14:13:40|34.33|34.05|34.33|34.05|34.33|34.05|34.33|34.05|1
1738764830000|2025-02-05 14:13:50|34.34|34.06|34.33|34.05|34.34|34.06|34.33|34.05|2
1738764840000|2025-02-05 14:14:00|34.34|34.06|34.33|34.05|34.34|34.06|34.32|34.04|4
1738764860000|2025-02-05 14:14:20|34.34|34.06|34.35|34.07|34.35|34.07|34.34|34.06|2
1738764880000|2025-02-05 14:14:40|34.36|34.08|34.36|34.08|34.36|34.08|34.36|34.08|1
1738764890000|2025-02-05 14:14:50|34.37|34.09|34.38|34.1|34.39|34.11|34.36|34.08|6
1738764900000|2025-02-05 14:15:00|34.39|34.11|34.39|34.11|34.39|34.11|34.39|34.11|1
1738764910000|2025-02-05 14:15:10|34.4|34.12|34.4|34.12|34.41|34.13|34.4|34.12|3
1738764930000|2025-02-05 14:15:30|34.41|34.13|34.42|34.14|34.42|34.14|34.41|34.13|2
1738764940000|2025-02-05 14:15:40|34.43|34.15|34.43|34.15|34.44|34.16|34.43|34.15|3
1738764950000|2025-02-05 14:15:50|34.42|34.14|34.42|34.14|34.42|34.14|34.42|34.14|1
1738764960000|2025-02-05 14:16:00|34.43|34.15|34.42|34.14|34.43|34.15|34.42|34.14|4
1738764970000|2025-02-05 14:16:10|34.41|34.13|34.4|34.12|34.41|34.13|34.4|34.12|2
1738764980000|2025-02-05 14:16:20|34.39|34.11|34.41|34.13|34.41|34.13|34.39|34.11|3
1738764990000|2025-02-05 14:16:30|34.42|34.14|34.43|34.15|34.43|34.15|34.42|34.14|4
1738765020000|2025-02-05 14:17:00|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|2
1738765030000|2025-02-05 14:17:10|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738765040000|2025-02-05 14:17:20|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738765050000|2025-02-05 14:17:30|34.46|34.18|34.47|34.19|34.47|34.19|34.44|34.16|6
1738765060000|2025-02-05 14:17:40|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738765070000|2025-02-05 14:17:50|34.47|34.19|34.48|34.2|34.48|34.2|34.47|34.19|2
1738765080000|2025-02-05 14:18:00|34.47|34.19|34.48|34.2|34.48|34.2|34.47|34.19|4
1738765090000|2025-02-05 14:18:10|34.49|34.21|34.47|34.19|34.51|34.23|34.47|34.19|7
1738765100000|2025-02-05 14:18:20|34.48|34.2|34.49|34.21|34.49|34.21|34.48|34.2|2
1738765110000|2025-02-05 14:18:30|34.5|34.22|34.51|34.23|34.52|34.24|34.5|34.22|6
1738765120000|2025-02-05 14:18:40|34.52|34.24|34.49|34.21|34.52|34.24|34.49|34.21|4
1738765130000|2025-02-05 14:18:50|34.5|34.22|34.5|34.22|34.5|34.22|34.5|34.22|1
1738765140000|2025-02-05 14:19:00|34.49|34.21|34.5|34.22|34.5|34.22|34.49|34.21|4
1738765150000|2025-02-05 14:19:10|34.49|34.21|34.49|34.21|34.5|34.22|34.49|34.21|3
1738765160000|2025-02-05 14:19:20|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738765170000|2025-02-05 14:19:30|34.49|34.21|34.49|34.21|34.49|34.21|34.48|34.2|3
1738765180000|2025-02-05 14:19:40|34.5|34.22|34.5|34.22|34.5|34.22|34.5|34.22|1
1738765200000|2025-02-05 14:20:00|34.51|34.23|34.5|34.22|34.51|34.23|34.5|34.22|2
1738765210000|2025-02-05 14:20:10|34.51|34.23|34.52|34.24|34.52|34.24|34.51|34.23|2
1738765220000|2025-02-05 14:20:20|34.51|34.23|34.49|34.21|34.51|34.23|34.49|34.21|2
1738765230000|2025-02-05 14:20:30|34.5|34.22|34.49|34.21|34.5|34.22|34.49|34.21|2
1738765240000|2025-02-05 14:20:40|34.48|34.2|34.45|34.17|34.48|34.2|34.45|34.17|3
1738765250000|2025-02-05 14:20:50|34.46|34.18|34.44|34.16|34.46|34.18|34.44|34.16|3
1738765270000|2025-02-05 14:21:10|34.45|34.17|34.47|34.19|34.47|34.19|34.45|34.17|2
1738765280000|2025-02-05 14:21:20|34.46|34.18|34.48|34.2|34.48|34.2|34.46|34.18|5
1738765300000|2025-02-05 14:21:40|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738765320000|2025-02-05 14:22:00|34.47|34.19|34.49|34.21|34.49|34.21|34.46|34.18|7
1738765330000|2025-02-05 14:22:10|34.48|34.2|34.47|34.19|34.48|34.2|34.47|34.19|2
1738765340000|2025-02-05 14:22:20|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738765350000|2025-02-05 14:22:30|34.47|34.19|34.48|34.2|34.48|34.2|34.47|34.19|10
1738765360000|2025-02-05 14:22:40|34.49|34.21|34.48|34.2|34.49|34.21|34.48|34.2|2
1738765370000|2025-02-05 14:22:50|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738765380000|2025-02-05 14:23:00|34.5|34.22|34.52|34.24|34.52|34.24|34.5|34.22|5
1738765390000|2025-02-05 14:23:10|34.51|34.23|34.51|34.23|34.52|34.24|34.51|34.23|3
1738765420000|2025-02-05 14:23:40|34.47|34.19|34.46|34.18|34.47|34.19|34.46|34.18|2
1738765430000|2025-02-05 14:23:50|34.45|34.17|34.45|34.17|34.46|34.18|34.45|34.17|3
1738765440000|2025-02-05 14:24:00|34.46|34.18|34.45|34.17|34.46|34.18|34.45|34.17|2
1738765450000|2025-02-05 14:24:10|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|2
1738765460000|2025-02-05 14:24:20|34.42|34.14|34.44|34.16|34.44|34.16|34.42|34.14|5
1738765470000|2025-02-05 14:24:30|34.43|34.15|34.44|34.16|34.44|34.16|34.43|34.15|2
1738765480000|2025-02-05 14:24:40|34.43|34.15|34.45|34.17|34.45|34.17|34.43|34.15|3
1738765490000|2025-02-05 14:24:50|34.44|34.16|34.47|34.19|34.47|34.19|34.44|34.16|6
1738765500000|2025-02-05 14:25:00|34.46|34.18|34.46|34.18|34.47|34.19|34.46|34.18|3
1738765510000|2025-02-05 14:25:10|34.45|34.17|34.45|34.17|34.45|34.17|34.45|34.17|1
1738765520000|2025-02-05 14:25:20|34.44|34.16|34.45|34.17|34.45|34.17|34.44|34.16|2
1738765530000|2025-02-05 14:25:30|34.46|34.18|34.46|34.18|34.46|34.18|34.46|34.18|1
1738765540000|2025-02-05 14:25:40|34.47|34.19|34.46|34.18|34.47|34.19|34.46|34.18|2
1738765550000|2025-02-05 14:25:50|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738765560000|2025-02-05 14:26:00|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738765570000|2025-02-05 14:26:10|34.47|34.19|34.49|34.21|34.5|34.22|34.47|34.19|6
1738765590000|2025-02-05 14:26:30|34.5|34.22|34.51|34.23|34.51|34.23|34.49|34.21|6
1738765620000|2025-02-05 14:27:00|34.49|34.21|34.49|34.21|34.49|34.21|34.49|34.21|1
1738765630000|2025-02-05 14:27:10|34.5|34.22|34.48|34.2|34.5|34.22|34.47|34.19|4
1738765640000|2025-02-05 14:27:20|34.47|34.19|34.47|34.19|34.48|34.2|34.47|34.19|3
1738765650000|2025-02-05 14:27:30|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738765670000|2025-02-05 14:27:50|34.47|34.19|34.47|34.19|34.47|34.19|34.47|34.19|1
1738765680000|2025-02-05 14:28:00|34.48|34.2|34.5|34.22|34.51|34.23|34.48|34.2|5
1738765700000|2025-02-05 14:28:20|34.51|34.23|34.52|34.24|34.52|34.24|34.51|34.23|2
1738765710000|2025-02-05 14:28:30|34.51|34.23|34.5|34.22|34.52|34.24|34.5|34.22|10
1738765720000|2025-02-05 14:28:40|34.51|34.23|34.5|34.22|34.51|34.23|34.5|34.22|4
1738765730000|2025-02-05 14:28:50|34.51|34.23|34.51|34.23|34.51|34.23|34.5|34.22|3
1738765740000|2025-02-05 14:29:00|34.52|34.24|34.54|34.26|34.55|34.27|34.51|34.23|9
1738765760000|2025-02-05 14:29:20|34.55|34.27|34.54|34.26|34.55|34.27|34.54|34.26|2
1738765770000|2025-02-05 14:29:30|34.53|34.25|34.54|34.26|34.54|34.26|34.53|34.25|6
1738765780000|2025-02-05 14:29:40|34.55|34.27|34.56|34.28|34.56|34.28|34.54|34.26|8
1738765790000|2025-02-05 14:29:50|34.55|34.27|34.56|34.28|34.57|34.29|34.55|34.27|6
1738765800000|2025-02-05 14:30:00|34.57|34.29|34.59|34.31|34.59|34.31|34.56|34.28|7
1738765810000|2025-02-05 14:30:10|34.6|34.32|34.6|34.32|34.61|34.33|34.6|34.32|5
1738765820000|2025-02-05 14:30:20|34.59|34.31|34.57|34.29|34.59|34.31|34.56|34.28|5
1738765830000|2025-02-05 14:30:30|34.56|34.28|34.53|34.25|34.56|34.28|34.5|34.22|10
1738765840000|2025-02-05 14:30:40|34.52|34.24|34.53|34.25|34.53|34.25|34.5|34.22|10
1738765850000|2025-02-05 14:30:50|34.54|34.26|34.53|34.25|34.55|34.27|34.53|34.25|8
1738765860000|2025-02-05 14:31:00|34.52|34.24|34.47|34.19|34.52|34.24|34.47|34.19|7
1738765870000|2025-02-05 14:31:10|34.45|34.17|34.45|34.17|34.46|34.18|34.44|34.16|9
1738765880000|2025-02-05 14:31:20|34.46|34.18|34.45|34.17|34.46|34.18|34.45|34.17|2
1738765890000|2025-02-05 14:31:30|34.44|34.16|34.44|34.16|34.46|34.18|34.42|34.14|9
1738765900000|2025-02-05 14:31:40|34.42|34.14|34.42|34.14|34.43|34.15|34.41|34.13|7
1738765910000|2025-02-05 14:31:50|34.43|34.15|34.41|34.13|34.44|34.16|34.41|34.13|5
1738765920000|2025-02-05 14:32:00|34.42|34.14|34.41|34.13|34.43|34.15|34.41|34.13|8
1738765930000|2025-02-05 14:32:10|34.4|34.12|34.41|34.13|34.42|34.14|34.39|34.11|10
1738765940000|2025-02-05 14:32:20|34.42|34.14|34.39|34.11|34.42|34.14|34.39|34.11|4
1738765950000|2025-02-05 14:32:30|34.4|34.12|34.37|34.09|34.41|34.13|34.37|34.09|9
1738765960000|2025-02-05 14:32:40|34.38|34.1|34.33|34.05|34.38|34.1|34.32|34.04|13
1738765970000|2025-02-05 14:32:50|34.32|34.04|34.33|34.05|34.34|34.06|34.32|34.04|10
1738765980000|2025-02-05 14:33:00|34.32|34.04|34.32|34.04|34.35|34.07|34.32|34.04|7
1738766000000|2025-02-05 14:33:20|34.34|34.06|34.34|34.06|34.34|34.06|34.32|34.04|5
1738766010000|2025-02-05 14:33:30|34.35|34.07|34.39|34.11|34.39|34.11|34.35|34.07|11
1738766020000|2025-02-05 14:33:40|34.38|34.1|34.39|34.11|34.39|34.11|34.37|34.09|4
1738766030000|2025-02-05 14:33:50|34.38|34.1|34.37|34.09|34.38|34.1|34.37|34.09|2
1738766040000|2025-02-05 14:34:00|34.36|34.08|34.34|34.06|34.36|34.08|34.33|34.05|9
1738766050000|2025-02-05 14:34:10|34.35|34.07|34.39|34.11|34.4|34.12|34.35|34.07|7
1738766060000|2025-02-05 14:34:20|34.4|34.12|34.4|34.12|34.4|34.12|34.38|34.1|5
1738766070000|2025-02-05 14:34:30|34.41|34.13|34.43|34.15|34.44|34.16|34.39|34.11|13
1738766080000|2025-02-05 14:34:40|34.44|34.16|34.43|34.15|34.44|34.16|34.43|34.15|12
1738766090000|2025-02-05 14:34:50|34.44|34.16|34.46|34.18|34.47|34.19|34.43|34.15|7
1738766100000|2025-02-05 14:35:00|34.48|34.2|34.44|34.16|34.48|34.2|34.44|34.16|6
1738766110000|2025-02-05 14:35:10|34.43|34.15|34.45|34.17|34.45|34.17|34.42|34.14|9
1738766120000|2025-02-05 14:35:20|34.44|34.16|34.42|34.14|34.45|34.17|34.41|34.13|7
1738766130000|2025-02-05 14:35:30|34.43|34.15|34.45|34.17|34.46|34.18|34.43|34.15|7
1738766140000|2025-02-05 14:35:40|34.44|34.16|34.44|34.16|34.45|34.17|34.41|34.13|9
1738766150000|2025-02-05 14:35:50|34.45|34.17|34.48|34.2|34.49|34.21|34.45|34.17|9
1738766160000|2025-02-05 14:36:00|34.47|34.19|34.5|34.22|34.51|34.23|34.47|34.19|8
1738766170000|2025-02-05 14:36:10|34.49|34.21|34.5|34.22|34.5|34.22|34.49|34.21|2
1738766180000|2025-02-05 14:36:20|34.49|34.21|34.51|34.23|34.51|34.23|34.49|34.21|3
1738766190000|2025-02-05 14:36:30|34.52|34.24|34.54|34.26|34.54|34.26|34.51|34.23|6
1738766200000|2025-02-05 14:36:40|34.53|34.25|34.53|34.25|34.53|34.25|34.51|34.23|4
1738766210000|2025-02-05 14:36:50|34.54|34.26|34.51|34.23|34.54|34.26|34.51|34.23|12
1738766220000|2025-02-05 14:37:00|34.5|34.22|34.47|34.19|34.5|34.22|34.46|34.18|8
1738766230000|2025-02-05 14:37:10|34.48|34.2|34.48|34.2|34.49|34.21|34.48|34.2|9
1738766240000|2025-02-05 14:37:20|34.49|34.21|34.45|34.17|34.49|34.21|34.45|34.17|11
1738766250000|2025-02-05 14:37:30|34.44|34.16|34.44|34.16|34.45|34.17|34.43|34.15|8
1738766260000|2025-02-05 14:37:40|34.43|34.15|34.42|34.14|34.43|34.15|34.41|34.13|6
1738766270000|2025-02-05 14:37:50|34.41|34.13|34.41|34.13|34.41|34.13|34.4|34.12|7
1738766280000|2025-02-05 14:38:00|34.42|34.14|34.43|34.15|34.44|34.16|34.41|34.13|8
1738766290000|2025-02-05 14:38:10|34.41|34.13|34.46|34.18|34.46|34.18|34.41|34.13|8
1738766300000|2025-02-05 14:38:20|34.44|34.16|34.42|34.14|34.45|34.17|34.42|34.14|7
1738766310000|2025-02-05 14:38:30|34.41|34.13|34.44|34.16|34.45|34.17|34.41|34.13|6
1738766320000|2025-02-05 14:38:40|34.43|34.15|34.43|34.15|34.44|34.16|34.43|34.15|3
1738766330000|2025-02-05 14:38:50|34.44|34.16|34.41|34.13|34.44|34.16|34.41|34.13|10
1738766340000|2025-02-05 14:39:00|34.42|34.14|34.45|34.17|34.45|34.17|34.42|34.14|6
1738766350000|2025-02-05 14:39:10|34.46|34.18|34.47|34.19|34.47|34.19|34.46|34.18|4
1738766360000|2025-02-05 14:39:20|34.48|34.2|34.48|34.2|34.48|34.2|34.48|34.2|1
1738766380000|2025-02-05 14:39:40|34.46|34.18|34.47|34.19|34.47|34.19|34.46|34.18|8
1738766390000|2025-02-05 14:39:50|34.46|34.18|34.46|34.18|34.47|34.19|34.45|34.17|12
1738766400000|2025-02-05 14:40:00|34.45|34.17|34.42|34.14|34.45|34.17|34.42|34.14|6
1738766410000|2025-02-05 14:40:10|34.41|34.13|34.39|34.11|34.42|34.14|34.39|34.11|13
1738766420000|2025-02-05 14:40:20|34.37|34.09|34.37|34.09|34.38|34.1|34.37|34.09|5
1738766430000|2025-02-05 14:40:30|34.38|34.1|34.4|34.12|34.4|34.12|34.37|34.09|9
1738766440000|2025-02-05 14:40:40|34.39|34.11|34.41|34.13|34.41|34.13|34.39|34.11|9
1738766450000|2025-02-05 14:40:50|34.4|34.12|34.41|34.13|34.41|34.13|34.4|34.12|4
1738766460000|2025-02-05 14:41:00|34.42|34.14|34.37|34.09|34.42|34.14|34.35|34.07|12
1738766470000|2025-02-05 14:41:10|34.36|34.08|34.39|34.11|34.39|34.11|34.36|34.08|3
1738766480000|2025-02-05 14:41:20|34.38|34.1|34.39|34.11|34.39|34.11|34.38|34.1|8
1738766490000|2025-02-05 14:41:30|34.38|34.1|34.38|34.1|34.41|34.13|34.38|34.1|10
1738766500000|2025-02-05 14:41:40|34.39|34.11|34.42|34.14|34.42|34.14|34.37|34.09|9
1738766510000|2025-02-05 14:41:50|34.43|34.15|34.44|34.16|34.45|34.17|34.43|34.15|10
1738766520000|2025-02-05 14:42:00|34.45|34.17|34.47|34.19|34.48|34.2|34.44|34.16|8
1738766530000|2025-02-05 14:42:10|34.48|34.2|34.44|34.16|34.48|34.2|34.42|34.14|11
1738766540000|2025-02-05 14:42:20|34.45|34.17|34.44|34.16|34.46|34.18|34.44|34.16|4
1738766550000|2025-02-05 14:42:30|34.43|34.15|34.42|34.14|34.43|34.15|34.41|34.13|8
1738766560000|2025-02-05 14:42:40|34.41|34.13|34.4|34.12|34.41|34.13|34.37|34.09|7
1738766570000|2025-02-05 14:42:50|34.39|34.11|34.42|34.14|34.43|34.15|34.38|34.1|10
1738766580000|2025-02-05 14:43:00|34.43|34.15|34.47|34.19|34.47|34.19|34.43|34.15|8
1738766590000|2025-02-05 14:43:10|34.46|34.18|34.46|34.18|34.47|34.19|34.46|34.18|5
1738766600000|2025-02-05 14:43:20|34.47|34.19|34.49|34.21|34.49|34.21|34.46|34.18|5
1738766610000|2025-02-05 14:43:30|34.5|34.22|34.48|34.2|34.5|34.22|34.47|34.19|7
1738766620000|2025-02-05 14:43:40|34.47|34.19|34.42|34.14|34.47|34.19|34.42|34.14|7
1738766630000|2025-02-05 14:43:50|34.43|34.15|34.43|34.15|34.45|34.17|34.43|34.15|5
1738766640000|2025-02-05 14:44:00|34.42|34.14|34.42|34.14|34.43|34.15|34.4|34.12|7
1738766650000|2025-02-05 14:44:10|34.41|34.13|34.39|34.11|34.41|34.13|34.39|34.11|7
1738766660000|2025-02-05 14:44:20|34.4|34.12|34.39|34.11|34.4|34.12|34.39|34.11|8
1738766670000|2025-02-05 14:44:30|34.4|34.12|34.37|34.09|34.41|34.13|34.37|34.09|6
1738766680000|2025-02-05 14:44:40|34.38|34.1|34.37|34.09|34.38|34.1|34.36|34.08|6
1738766690000|2025-02-05 14:44:50|34.38|34.1|34.36|34.08|34.38|34.1|34.36|34.08|5
1738766700000|2025-02-05 14:45:00|34.37|34.09|34.35|34.07|34.39|34.11|34.34|34.06|13
1738766710000|2025-02-05 14:45:10|34.34|34.06|34.34|34.06|34.35|34.07|34.33|34.05|7
1738766720000|2025-02-05 14:45:20|34.33|34.05|34.28|34|34.34|34.06|34.28|34|11
1738766730000|2025-02-05 14:45:30|34.29|34.01|34.32|34.04|34.33|34.05|34.29|34.01|9
1738766740000|2025-02-05 14:45:40|34.33|34.05|34.36|34.08|34.36|34.08|34.33|34.05|8
1738766750000|2025-02-05 14:45:50|34.37|34.09|34.35|34.07|34.37|34.09|34.33|34.05|8
1738766760000|2025-02-05 14:46:00|34.34|34.06|34.37|34.09|34.39|34.11|34.34|34.06|8
1738766770000|2025-02-05 14:46:10|34.38|34.1|34.42|34.14|34.42|34.14|34.38|34.1|9
1738766780000|2025-02-05 14:46:20|34.43|34.15|34.42|34.14|34.43|34.15|34.41|34.13|8
1738766790000|2025-02-05 14:46:30|34.41|34.13|34.42|34.14|34.42|34.14|34.4|34.12|7
1738766800000|2025-02-05 14:46:40|34.41|34.13|34.37|34.09|34.41|34.13|34.37|34.09|9
1738766810000|2025-02-05 14:46:50|34.36|34.08|34.38|34.1|34.39|34.11|34.35|34.07|9
1738766820000|2025-02-05 14:47:00|34.37|34.09|34.37|34.09|34.37|34.09|34.36|34.08|9
1738766830000|2025-02-05 14:47:10|34.38|34.1|34.37|34.09|34.39|34.11|34.36|34.08|8
1738766840000|2025-02-05 14:47:20|34.36|34.08|34.38|34.1|34.38|34.1|34.34|34.06|9
1738766850000|2025-02-05 14:47:30|34.39|34.11|34.4|34.12|34.4|34.12|34.39|34.11|8
1738766860000|2025-02-05 14:47:40|34.41|34.13|34.43|34.15|34.44|34.16|34.4|34.12|7
1738766870000|2025-02-05 14:47:50|34.44|34.16|34.47|34.19|34.47|34.19|34.44|34.16|3
1738766880000|2025-02-05 14:48:00|34.48|34.2|34.49|34.21|34.49|34.21|34.46|34.18|7
1738766890000|2025-02-05 14:48:10|34.48|34.2|34.47|34.19|34.49|34.21|34.46|34.18|6
1738766900000|2025-02-05 14:48:20|34.46|34.18|34.46|34.18|34.47|34.19|34.44|34.16|9
1738766910000|2025-02-05 14:48:30|34.47|34.19|34.49|34.21|34.49|34.21|34.47|34.19|11
1738766920000|2025-02-05 14:48:40|34.51|34.23|34.51|34.23|34.52|34.24|34.5|34.22|10
1738766930000|2025-02-05 14:48:50|34.52|34.24|34.51|34.23|34.53|34.25|34.51|34.23|6
1738766940000|2025-02-05 14:49:00|34.5|34.22|34.49|34.21|34.5|34.22|34.48|34.2|6
1738766950000|2025-02-05 14:49:10|34.5|34.22|34.51|34.23|34.51|34.23|34.5|34.22|2
1738766970000|2025-02-05 14:49:30|34.54|34.26|34.5|34.22|34.54|34.26|34.5|34.22|4
1738766980000|2025-02-05 14:49:40|34.49|34.21|34.48|34.2|34.49|34.21|34.47|34.19|8
1738766990000|2025-02-05 14:49:50|34.49|34.21|34.51|34.23|34.51|34.23|34.49|34.21|5
1738767000000|2025-02-05 14:50:00|34.5|34.22|34.44|34.16|34.5|34.22|34.44|34.16|11
1738767010000|2025-02-05 14:50:10|34.45|34.17|34.46|34.18|34.46|34.18|34.43|34.15|10
1738767020000|2025-02-05 14:50:20|34.47|34.19|34.46|34.18|34.48|34.2|34.45|34.17|8
1738767030000|2025-02-05 14:50:30|34.47|34.19|34.43|34.15|34.47|34.19|34.42|34.14|10
1738767040000|2025-02-05 14:50:40|34.44|34.16|34.44|34.16|34.44|34.16|34.42|34.14|5
1738767050000|2025-02-05 14:50:50|34.43|34.15|34.39|34.11|34.44|34.16|34.38|34.1|9
1738767060000|2025-02-05 14:51:00|34.38|34.1|34.36|34.08|34.39|34.11|34.35|34.07|12
1738767070000|2025-02-05 14:51:10|34.37|34.09|34.35|34.07|34.39|34.11|34.34|34.06|13
1738767080000|2025-02-05 14:51:20|34.34|34.06|34.31|34.03|34.34|34.06|34.31|34.03|6
1738767090000|2025-02-05 14:51:30|34.32|34.04|34.3|34.02|34.32|34.04|34.29|34.01|5
1738767100000|2025-02-05 14:51:40|34.29|34.01|34.29|34.01|34.3|34.02|34.28|34|9
1738767110000|2025-02-05 14:51:50|34.28|34|34.28|34|34.3|34.02|34.28|34|8
1738767120000|2025-02-05 14:52:00|34.29|34.01|34.29|34.01|34.3|34.02|34.28|34|7
1738767130000|2025-02-05 14:52:10|34.28|34|34.28|34|34.29|34.01|34.27|33.99|7
1738767140000|2025-02-05 14:52:20|34.27|33.99|34.27|33.99|34.28|34|34.27|33.99|11
1738767150000|2025-02-05 14:52:30|34.28|34|34.26|33.98|34.28|34|34.26|33.98|2
1738767160000|2025-02-05 14:52:40|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|6
1738767170000|2025-02-05 14:52:50|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|5
1738767180000|2025-02-05 14:53:00|34.26|33.98|34.27|33.99|34.29|34.01|34.25|33.97|7
1738767190000|2025-02-05 14:53:10|34.28|34|34.26|33.98|34.28|34|34.25|33.97|7
1738767200000|2025-02-05 14:53:20|34.28|34|34.26|33.98|34.28|34|34.26|33.98|9
1738767210000|2025-02-05 14:53:30|34.25|33.97|34.29|34.01|34.29|34.01|34.25|33.97|7
1738767220000|2025-02-05 14:53:40|34.28|34|34.26|33.98|34.28|34|34.26|33.98|4
1738767230000|2025-02-05 14:53:50|34.27|33.99|34.26|33.98|34.27|33.99|34.26|33.98|4
1738767240000|2025-02-05 14:54:00|34.27|33.99|34.31|34.03|34.31|34.03|34.27|33.99|9
1738767250000|2025-02-05 14:54:10|34.29|34.01|34.29|34.01|34.29|34.01|34.28|34|5
1738767260000|2025-02-05 14:54:20|34.28|34|34.28|34|34.29|34.01|34.28|34|3
1738767270000|2025-02-05 14:54:30|34.29|34.01|34.27|33.99|34.29|34.01|34.27|33.99|5
1738767280000|2025-02-05 14:54:40|34.28|34|34.24|33.96|34.28|34|34.24|33.96|9
1738767290000|2025-02-05 14:54:50|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|4
1738767300000|2025-02-05 14:55:00|34.25|33.97|34.27|33.99|34.28|34|34.25|33.97|9
1738767310000|2025-02-05 14:55:10|34.26|33.98|34.29|34.01|34.3|34.02|34.26|33.98|8
1738767320000|2025-02-05 14:55:20|34.28|34|34.27|33.99|34.28|34|34.27|33.99|6
1738767330000|2025-02-05 14:55:30|34.28|34|34.27|33.99|34.28|34|34.26|33.98|8
1738767340000|2025-02-05 14:55:40|34.28|34|34.28|34|34.28|34|34.27|33.99|3
1738767360000|2025-02-05 14:56:00|34.26|33.98|34.27|33.99|34.27|33.99|34.25|33.97|7
1738767370000|2025-02-05 14:56:10|34.28|34|34.23|33.95|34.28|34|34.23|33.95|10
1738767380000|2025-02-05 14:56:20|34.22|33.94|34.17|33.89|34.22|33.94|34.17|33.89|9
1738767390000|2025-02-05 14:56:30|34.16|33.88|34.11|33.83|34.16|33.88|34.11|33.83|7
1738767400000|2025-02-05 14:56:40|34.1|33.82|34.11|33.83|34.12|33.84|34.1|33.82|10
1738767410000|2025-02-05 14:56:50|34.1|33.82|34.1|33.82|34.11|33.83|34.08|33.8|13
1738767420000|2025-02-05 14:57:00|34.09|33.81|34.03|33.75|34.1|33.82|34.03|33.75|9
1738767430000|2025-02-05 14:57:10|34.04|33.76|34.04|33.76|34.05|33.77|34.03|33.75|9
1738767440000|2025-02-05 14:57:20|34.03|33.75|34.01|33.73|34.03|33.75|34|33.72|7
1738767450000|2025-02-05 14:57:30|33.99|33.71|33.97|33.69|33.99|33.71|33.95|33.67|10
1738767460000|2025-02-05 14:57:40|33.98|33.7|33.97|33.69|33.99|33.71|33.95|33.67|9
1738767470000|2025-02-05 14:57:50|33.98|33.7|33.97|33.69|33.98|33.7|33.94|33.66|13
1738767480000|2025-02-05 14:58:00|33.96|33.68|33.95|33.67|33.97|33.69|33.95|33.67|9
1738767490000|2025-02-05 14:58:10|33.94|33.66|33.94|33.66|33.96|33.68|33.92|33.64|8
1738767500000|2025-02-05 14:58:20|33.95|33.67|33.96|33.68|33.97|33.69|33.94|33.66|8
1738767510000|2025-02-05 14:58:30|33.97|33.69|33.98|33.7|33.98|33.7|33.95|33.67|8
1738767520000|2025-02-05 14:58:40|33.99|33.71|33.99|33.71|34.02|33.74|33.98|33.7|10
1738767530000|2025-02-05 14:58:50|33.98|33.7|34.02|33.74|34.02|33.74|33.97|33.69|11
1738767540000|2025-02-05 14:59:00|34.01|33.73|33.98|33.7|34.01|33.73|33.98|33.7|7
1738767550000|2025-02-05 14:59:10|33.97|33.69|34.01|33.73|34.01|33.73|33.97|33.69|8
1738767560000|2025-02-05 14:59:20|33.99|33.71|34.04|33.76|34.04|33.76|33.99|33.71|6
1738767570000|2025-02-05 14:59:30|34.03|33.75|34.03|33.75|34.04|33.76|34.01|33.73|6
1738767580000|2025-02-05 14:59:40|34.02|33.74|34.04|33.76|34.05|33.77|34.02|33.74|9
1738767590000|2025-02-05 14:59:50|34.05|33.77|34.04|33.76|34.05|33.77|34.03|33.75|8
1738767600000|2025-02-05 15:00:00|34.06|33.78|34.17|33.89|34.18|33.9|34.06|33.78|16
1738767610000|2025-02-05 15:00:10|34.18|33.9|34.15|33.87|34.18|33.9|34.15|33.87|10
1738767620000|2025-02-05 15:00:20|34.14|33.86|34.16|33.88|34.17|33.89|34.14|33.86|5
1738767630000|2025-02-05 15:00:30|34.17|33.89|34.15|33.87|34.18|33.9|34.14|33.86|6
1738767640000|2025-02-05 15:00:40|34.16|33.88|34.16|33.88|34.2|33.92|34.16|33.88|11
1738767650000|2025-02-05 15:00:50|34.17|33.89|34.18|33.9|34.18|33.9|34.15|33.87|12
1738767660000|2025-02-05 15:01:00|34.19|33.91|34.15|33.87|34.19|33.91|34.15|33.87|8
1738767670000|2025-02-05 15:01:10|34.14|33.86|34.13|33.85|34.14|33.86|34.12|33.84|10
1738767680000|2025-02-05 15:01:20|34.14|33.86|34.07|33.79|34.14|33.86|34.07|33.79|9
1738767690000|2025-02-05 15:01:30|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738767710000|2025-02-05 15:01:50|34.15|33.87|34.11|33.83|34.15|33.87|34.11|33.83|7
1738767720000|2025-02-05 15:02:00|34.12|33.84|34.14|33.86|34.17|33.89|34.12|33.84|11
1738767730000|2025-02-05 15:02:10|34.15|33.87|34.09|33.81|34.15|33.87|34.09|33.81|10
1738767740000|2025-02-05 15:02:20|34.1|33.82|34.06|33.78|34.11|33.83|34.05|33.77|8
1738767750000|2025-02-05 15:02:30|34.05|33.77|33.99|33.71|34.06|33.78|33.99|33.71|12
1738767760000|2025-02-05 15:02:40|33.98|33.7|33.99|33.71|34|33.72|33.98|33.7|4
1738767770000|2025-02-05 15:02:50|34|33.72|33.98|33.7|34|33.72|33.96|33.68|10
1738767780000|2025-02-05 15:03:00|33.97|33.69|33.95|33.67|33.97|33.69|33.95|33.67|7
1738767790000|2025-02-05 15:03:10|33.94|33.66|33.94|33.66|33.95|33.67|33.93|33.65|5
1738767800000|2025-02-05 15:03:20|33.93|33.65|33.91|33.63|33.93|33.65|33.91|33.63|8
1738767810000|2025-02-05 15:03:30|33.89|33.61|33.89|33.61|33.9|33.62|33.83|33.55|14
1738767820000|2025-02-05 15:03:40|33.87|33.59|33.83|33.55|33.87|33.59|33.83|33.55|12
1738767830000|2025-02-05 15:03:50|33.81|33.53|33.81|33.53|33.82|33.54|33.79|33.51|9
1738767840000|2025-02-05 15:04:00|33.8|33.52|33.8|33.52|33.81|33.53|33.79|33.51|9
1738767850000|2025-02-05 15:04:10|33.81|33.53|33.82|33.54|33.82|33.54|33.79|33.51|10
1738767860000|2025-02-05 15:04:20|33.84|33.56|33.81|33.53|33.84|33.56|33.81|33.53|6
1738767870000|2025-02-05 15:04:30|33.8|33.52|33.79|33.51|33.81|33.53|33.78|33.5|10
1738767880000|2025-02-05 15:04:40|33.8|33.52|33.79|33.51|33.81|33.53|33.78|33.5|12
1738767890000|2025-02-05 15:04:50|33.8|33.52|33.81|33.53|33.81|33.53|33.79|33.51|8
1738767900000|2025-02-05 15:05:00|33.82|33.54|33.8|33.52|33.82|33.54|33.78|33.5|10
1738767910000|2025-02-05 15:05:10|33.82|33.54|33.8|33.52|33.82|33.54|33.79|33.51|7
1738767920000|2025-02-05 15:05:20|33.81|33.53|33.79|33.51|33.82|33.54|33.79|33.51|8
1738767930000|2025-02-05 15:05:30|33.8|33.52|33.8|33.52|33.81|33.53|33.79|33.51|5
1738767940000|2025-02-05 15:05:40|33.81|33.53|33.77|33.49|33.81|33.53|33.75|33.47|9
1738767950000|2025-02-05 15:05:50|33.78|33.5|33.79|33.51|33.82|33.54|33.78|33.5|8
1738767960000|2025-02-05 15:06:00|33.78|33.5|33.83|33.55|33.83|33.55|33.78|33.5|10
1738767970000|2025-02-05 15:06:10|33.84|33.56|33.85|33.57|33.88|33.6|33.83|33.55|12
1738767980000|2025-02-05 15:06:20|33.84|33.56|33.79|33.51|33.84|33.56|33.79|33.51|10
1738767990000|2025-02-05 15:06:30|33.8|33.52|33.75|33.47|33.8|33.52|33.75|33.47|9
1738768000000|2025-02-05 15:06:40|33.74|33.46|33.7|33.42|33.75|33.47|33.7|33.42|9
1738768010000|2025-02-05 15:06:50|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|4
1738768020000|2025-02-05 15:07:00|33.69|33.41|33.66|33.38|33.69|33.41|33.64|33.36|7
1738768030000|2025-02-05 15:07:10|33.67|33.39|33.66|33.38|33.69|33.41|33.66|33.38|6
1738768040000|2025-02-05 15:07:20|33.65|33.37|33.65|33.37|33.67|33.39|33.64|33.36|9
1738768050000|2025-02-05 15:07:30|33.64|33.36|33.68|33.4|33.68|33.4|33.63|33.35|10
1738768060000|2025-02-05 15:07:40|33.67|33.39|33.74|33.46|33.74|33.46|33.67|33.39|11
1738768070000|2025-02-05 15:07:50|33.75|33.47|33.75|33.47|33.78|33.5|33.73|33.45|14
1738768080000|2025-02-05 15:08:00|33.74|33.46|33.79|33.51|33.79|33.51|33.74|33.46|10
1738768090000|2025-02-05 15:08:10|33.78|33.5|33.82|33.54|33.82|33.54|33.78|33.5|6
1738768100000|2025-02-05 15:08:20|33.8|33.52|33.83|33.55|33.83|33.55|33.8|33.52|4
1738768110000|2025-02-05 15:08:30|33.84|33.56|33.83|33.55|33.85|33.57|33.82|33.54|5
1738768120000|2025-02-05 15:08:40|33.81|33.53|33.79|33.51|33.81|33.53|33.78|33.5|6
1738768130000|2025-02-05 15:08:50|33.76|33.48|33.78|33.5|33.78|33.5|33.76|33.48|3
1738768140000|2025-02-05 15:09:00|33.79|33.51|33.83|33.55|33.83|33.55|33.79|33.51|5
1738768150000|2025-02-05 15:09:10|33.84|33.56|33.85|33.57|33.85|33.57|33.82|33.54|6
1738768160000|2025-02-05 15:09:20|33.82|33.54|33.85|33.57|33.85|33.57|33.82|33.54|4
1738768170000|2025-02-05 15:09:30|33.86|33.58|33.88|33.6|33.89|33.61|33.82|33.54|10
1738768180000|2025-02-05 15:09:40|33.89|33.61|33.9|33.62|33.91|33.63|33.89|33.61|5
1738768190000|2025-02-05 15:09:50|33.91|33.63|33.91|33.63|33.92|33.64|33.9|33.62|7
1738768200000|2025-02-05 15:10:00|33.9|33.62|33.91|33.63|33.93|33.65|33.9|33.62|5
1738768210000|2025-02-05 15:10:10|33.92|33.64|33.99|33.71|33.99|33.71|33.92|33.64|12
1738768220000|2025-02-05 15:10:20|33.98|33.7|33.97|33.69|33.98|33.7|33.96|33.68|5
1738768230000|2025-02-05 15:10:30|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|4
1738768240000|2025-02-05 15:10:40|33.96|33.68|33.96|33.68|33.99|33.71|33.96|33.68|8
1738768250000|2025-02-05 15:10:50|33.97|33.69|33.97|33.69|33.98|33.7|33.96|33.68|5
1738768260000|2025-02-05 15:11:00|33.96|33.68|33.96|33.68|33.98|33.7|33.96|33.68|6
1738768270000|2025-02-05 15:11:10|33.95|33.67|33.89|33.61|33.95|33.67|33.88|33.6|8
1738768280000|2025-02-05 15:11:20|33.9|33.62|33.95|33.67|33.95|33.67|33.9|33.62|8
1738768290000|2025-02-05 15:11:30|33.94|33.66|33.9|33.62|33.94|33.66|33.9|33.62|3
1738768300000|2025-02-05 15:11:40|33.91|33.63|33.88|33.6|33.92|33.64|33.88|33.6|8
1738768310000|2025-02-05 15:11:50|33.89|33.61|33.88|33.6|33.89|33.61|33.88|33.6|2
1738768320000|2025-02-05 15:12:00|33.87|33.59|33.9|33.62|33.9|33.62|33.86|33.58|8
1738768330000|2025-02-05 15:12:10|33.88|33.6|33.93|33.65|33.93|33.65|33.88|33.6|6
1738768340000|2025-02-05 15:12:20|33.92|33.64|33.93|33.65|33.93|33.65|33.9|33.62|8
1738768350000|2025-02-05 15:12:30|33.94|33.66|33.96|33.68|33.96|33.68|33.93|33.65|7
1738768360000|2025-02-05 15:12:40|33.97|33.69|33.94|33.66|33.97|33.69|33.93|33.65|5
1738768370000|2025-02-05 15:12:50|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738768380000|2025-02-05 15:13:00|33.96|33.68|33.92|33.64|33.98|33.7|33.92|33.64|9
1738768390000|2025-02-05 15:13:10|33.93|33.65|33.97|33.69|33.97|33.69|33.93|33.65|5
1738768410000|2025-02-05 15:13:30|33.98|33.7|33.99|33.71|34|33.72|33.98|33.7|4
1738768420000|2025-02-05 15:13:40|33.97|33.69|34|33.72|34|33.72|33.97|33.69|3
1738768430000|2025-02-05 15:13:50|33.98|33.7|34|33.72|34|33.72|33.98|33.7|3
1738768440000|2025-02-05 15:14:00|34.01|33.73|33.99|33.71|34.01|33.73|33.99|33.71|3
1738768460000|2025-02-05 15:14:20|34|33.72|34|33.72|34|33.72|33.99|33.71|5
1738768470000|2025-02-05 15:14:30|34.01|33.73|34.05|33.77|34.05|33.77|34.01|33.73|5
1738768490000|2025-02-05 15:14:50|34.06|33.78|34.06|33.78|34.07|33.79|34.05|33.77|6
1738768500000|2025-02-05 15:15:00|34.05|33.77|34.02|33.74|34.05|33.77|34.02|33.74|4
1738768510000|2025-02-05 15:15:10|34.03|33.75|34|33.72|34.03|33.75|34|33.72|5
1738768520000|2025-02-05 15:15:20|34.01|33.73|33.98|33.7|34.01|33.73|33.98|33.7|7
1738768530000|2025-02-05 15:15:30|33.99|33.71|34|33.72|34|33.72|33.98|33.7|4
1738768540000|2025-02-05 15:15:40|34.01|33.73|34.04|33.76|34.04|33.76|34.01|33.73|4
1738768550000|2025-02-05 15:15:50|34.03|33.75|34.01|33.73|34.04|33.76|34.01|33.73|6
1738768560000|2025-02-05 15:16:00|33.99|33.71|34.03|33.75|34.03|33.75|33.99|33.71|5
1738768570000|2025-02-05 15:16:10|34.04|33.76|34.08|33.8|34.09|33.81|34.04|33.76|7
1738768580000|2025-02-05 15:16:20|34.07|33.79|34.08|33.8|34.09|33.81|34.06|33.78|10
1738768590000|2025-02-05 15:16:30|34.07|33.79|34.06|33.78|34.07|33.79|34.05|33.77|4
1738768600000|2025-02-05 15:16:40|34.07|33.79|34.07|33.79|34.08|33.8|34.05|33.77|8
1738768610000|2025-02-05 15:16:50|34.06|33.78|34.06|33.78|34.07|33.79|34.05|33.77|9
1738768620000|2025-02-05 15:17:00|34.07|33.79|34.03|33.75|34.07|33.79|34.02|33.74|8
1738768630000|2025-02-05 15:17:10|34.02|33.74|33.99|33.71|34.03|33.75|33.99|33.71|8
1738768640000|2025-02-05 15:17:20|34|33.72|34.01|33.73|34.01|33.73|34|33.72|6
1738768650000|2025-02-05 15:17:30|34|33.72|34.03|33.75|34.04|33.76|34|33.72|6
1738768660000|2025-02-05 15:17:40|34.04|33.76|34.03|33.75|34.04|33.76|34.02|33.74|4
1738768670000|2025-02-05 15:17:50|34.04|33.76|34.04|33.76|34.05|33.77|34.03|33.75|6
1738768680000|2025-02-05 15:18:00|34.02|33.74|34.02|33.74|34.05|33.77|34.02|33.74|6
1738768690000|2025-02-05 15:18:10|34.01|33.73|33.99|33.71|34.01|33.73|33.99|33.71|7
1738768710000|2025-02-05 15:18:30|33.96|33.68|33.93|33.65|33.97|33.69|33.93|33.65|12
1738768720000|2025-02-05 15:18:40|33.94|33.66|33.96|33.68|33.97|33.69|33.94|33.66|5
1738768730000|2025-02-05 15:18:50|33.97|33.69|33.97|33.69|33.98|33.7|33.96|33.68|5
1738768740000|2025-02-05 15:19:00|33.99|33.71|33.96|33.68|33.99|33.71|33.96|33.68|7
1738768750000|2025-02-05 15:19:10|33.95|33.67|33.94|33.66|33.95|33.67|33.93|33.65|8
1738768760000|2025-02-05 15:19:20|33.93|33.65|33.9|33.62|33.93|33.65|33.9|33.62|3
1738768770000|2025-02-05 15:19:30|33.91|33.63|33.92|33.64|33.94|33.66|33.91|33.63|7
1738768780000|2025-02-05 15:19:40|33.91|33.63|33.93|33.65|33.93|33.65|33.91|33.63|3
1738768790000|2025-02-05 15:19:50|33.92|33.64|33.94|33.66|33.94|33.66|33.92|33.64|5
1738768800000|2025-02-05 15:20:00|33.95|33.67|33.95|33.67|33.95|33.67|33.92|33.64|6
1738768810000|2025-02-05 15:20:10|33.96|33.68|33.95|33.67|33.98|33.7|33.95|33.67|5
1738768820000|2025-02-05 15:20:20|33.96|33.68|33.97|33.69|33.98|33.7|33.96|33.68|8
1738768830000|2025-02-05 15:20:30|33.98|33.7|34.02|33.74|34.02|33.74|33.97|33.69|7
1738768840000|2025-02-05 15:20:40|34.03|33.75|34.01|33.73|34.04|33.76|34.01|33.73|4
1738768850000|2025-02-05 15:20:50|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738768860000|2025-02-05 15:21:00|34.01|33.73|33.99|33.71|34.01|33.73|33.98|33.7|5
1738768870000|2025-02-05 15:21:10|34|33.72|33.99|33.71|34|33.72|33.99|33.71|4
1738768880000|2025-02-05 15:21:20|33.98|33.7|33.97|33.69|33.99|33.71|33.96|33.68|7
1738768890000|2025-02-05 15:21:30|33.98|33.7|34.03|33.75|34.03|33.75|33.98|33.7|6
1738768910000|2025-02-05 15:21:50|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738768920000|2025-02-05 15:22:00|34.08|33.8|34.1|33.82|34.1|33.82|34.08|33.8|7
1738768930000|2025-02-05 15:22:10|34.09|33.81|34.12|33.84|34.12|33.84|34.07|33.79|7
1738768940000|2025-02-05 15:22:20|34.13|33.85|34.15|33.87|34.15|33.87|34.11|33.83|8
1738768950000|2025-02-05 15:22:30|34.16|33.88|34.18|33.9|34.18|33.9|34.16|33.88|3
1738768960000|2025-02-05 15:22:40|34.17|33.89|34.19|33.91|34.19|33.91|34.17|33.89|3
1738768970000|2025-02-05 15:22:50|34.2|33.92|34.23|33.95|34.23|33.95|34.2|33.92|6
1738768980000|2025-02-05 15:23:00|34.24|33.96|34.24|33.96|34.26|33.98|34.24|33.96|7
1738768990000|2025-02-05 15:23:10|34.25|33.97|34.24|33.96|34.26|33.98|34.24|33.96|5
1738769000000|2025-02-05 15:23:20|34.22|33.94|34.19|33.91|34.22|33.94|34.19|33.91|9
1738769010000|2025-02-05 15:23:30|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|4
1738769020000|2025-02-05 15:23:40|34.2|33.92|34.21|33.93|34.21|33.93|34.19|33.91|4
1738769030000|2025-02-05 15:23:50|34.2|33.92|34.22|33.94|34.22|33.94|34.2|33.92|5
1738769040000|2025-02-05 15:24:00|34.23|33.95|34.27|33.99|34.27|33.99|34.23|33.95|5
1738769050000|2025-02-05 15:24:10|34.28|34|34.3|34.02|34.31|34.03|34.27|33.99|7
1738769060000|2025-02-05 15:24:20|34.28|34|34.28|34|34.29|34.01|34.27|33.99|5
1738769070000|2025-02-05 15:24:30|34.27|33.99|34.28|34|34.29|34.01|34.27|33.99|4
1738769080000|2025-02-05 15:24:40|34.29|34.01|34.29|34.01|34.29|34.01|34.29|34.01|1
1738769090000|2025-02-05 15:24:50|34.28|34|34.28|34|34.29|34.01|34.28|34|3
1738769100000|2025-02-05 15:25:00|34.29|34.01|34.29|34.01|34.29|34.01|34.28|34|3
1738769110000|2025-02-05 15:25:10|34.3|34.02|34.3|34.02|34.31|34.03|34.3|34.02|7
1738769130000|2025-02-05 15:25:30|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|2
1738769140000|2025-02-05 15:25:40|34.29|34.01|34.25|33.97|34.29|34.01|34.23|33.95|8
1738769150000|2025-02-05 15:25:50|34.26|33.98|34.29|34.01|34.29|34.01|34.26|33.98|6
1738769160000|2025-02-05 15:26:00|34.28|34|34.32|34.04|34.32|34.04|34.28|34|7
1738769170000|2025-02-05 15:26:10|34.33|34.05|34.32|34.04|34.34|34.06|34.31|34.03|7
1738769180000|2025-02-05 15:26:20|34.33|34.05|34.34|34.06|34.34|34.06|34.33|34.05|4
1738769210000|2025-02-05 15:26:50|34.33|34.05|34.34|34.06|34.35|34.07|34.33|34.05|6
1738769230000|2025-02-05 15:27:10|34.33|34.05|34.31|34.03|34.34|34.06|34.31|34.03|5
1738769240000|2025-02-05 15:27:20|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|6
1738769250000|2025-02-05 15:27:30|34.3|34.02|34.3|34.02|34.31|34.03|34.3|34.02|3
1738769260000|2025-02-05 15:27:40|34.29|34.01|34.3|34.02|34.3|34.02|34.29|34.01|4
1738769270000|2025-02-05 15:27:50|34.31|34.03|34.29|34.01|34.32|34.04|34.29|34.01|7
1738769280000|2025-02-05 15:28:00|34.3|34.02|34.29|34.01|34.3|34.02|34.29|34.01|2
1738769290000|2025-02-05 15:28:10|34.28|34|34.3|34.02|34.3|34.02|34.28|34|3
1738769300000|2025-02-05 15:28:20|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|2
1738769310000|2025-02-05 15:28:30|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|4
1738769320000|2025-02-05 15:28:40|34.31|34.03|34.3|34.02|34.32|34.04|34.3|34.02|6
1738769340000|2025-02-05 15:29:00|34.29|34.01|34.3|34.02|34.31|34.03|34.29|34.01|8
1738769350000|2025-02-05 15:29:10|34.31|34.03|34.3|34.02|34.33|34.05|34.3|34.02|11
1738769360000|2025-02-05 15:29:20|34.31|34.03|34.34|34.06|34.35|34.07|34.3|34.02|8
1738769370000|2025-02-05 15:29:30|34.35|34.07|34.34|34.06|34.35|34.07|34.34|34.06|2
1738769380000|2025-02-05 15:29:40|34.35|34.07|34.35|34.07|34.35|34.07|34.34|34.06|3
1738769390000|2025-02-05 15:29:50|34.34|34.06|34.36|34.08|34.36|34.08|34.34|34.06|7
1738769400000|2025-02-05 15:30:00|34.35|34.07|34.43|34.15|34.43|34.15|34.35|34.07|9
1738769410000|2025-02-05 15:30:10|34.41|34.13|34.4|34.12|34.42|34.14|34.39|34.11|7
1738769420000|2025-02-05 15:30:20|34.39|34.11|34.37|34.09|34.39|34.11|34.36|34.08|7
1738769430000|2025-02-05 15:30:30|34.36|34.08|34.34|34.06|34.36|34.08|34.34|34.06|7
1738769440000|2025-02-05 15:30:40|34.33|34.05|34.3|34.02|34.33|34.05|34.3|34.02|4
1738769450000|2025-02-05 15:30:50|34.31|34.03|34.28|34|34.31|34.03|34.28|34|6
1738769460000|2025-02-05 15:31:00|34.27|33.99|34.3|34.02|34.3|34.02|34.27|33.99|4
1738769470000|2025-02-05 15:31:10|34.29|34.01|34.3|34.02|34.31|34.03|34.29|34.01|4
1738769480000|2025-02-05 15:31:20|34.31|34.03|34.3|34.02|34.32|34.04|34.3|34.02|4
1738769490000|2025-02-05 15:31:30|34.29|34.01|34.25|33.97|34.29|34.01|34.25|33.97|5
1738769500000|2025-02-05 15:31:40|34.24|33.96|34.25|33.97|34.25|33.97|34.22|33.94|6
1738769510000|2025-02-05 15:31:50|34.24|33.96|34.23|33.95|34.24|33.96|34.22|33.94|3
1738769520000|2025-02-05 15:32:00|34.22|33.94|34.22|33.94|34.22|33.94|34.19|33.91|11
1738769530000|2025-02-05 15:32:10|34.21|33.93|34.23|33.95|34.24|33.96|34.21|33.93|5
1738769540000|2025-02-05 15:32:20|34.21|33.93|34.21|33.93|34.23|33.95|34.21|33.93|9
1738769550000|2025-02-05 15:32:30|34.22|33.94|34.25|33.97|34.25|33.97|34.22|33.94|4
1738769560000|2025-02-05 15:32:40|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|5
1738769570000|2025-02-05 15:32:50|34.24|33.96|34.26|33.98|34.26|33.98|34.23|33.95|5
1738769580000|2025-02-05 15:33:00|34.27|33.99|34.27|33.99|34.27|33.99|34.26|33.98|7
1738769590000|2025-02-05 15:33:10|34.28|34|34.28|34|34.28|34|34.27|33.99|5
1738769610000|2025-02-05 15:33:30|34.24|33.96|34.25|33.97|34.25|33.97|34.24|33.96|4
1738769620000|2025-02-05 15:33:40|34.24|33.96|34.26|33.98|34.26|33.98|34.23|33.95|8
1738769630000|2025-02-05 15:33:50|34.25|33.97|34.26|33.98|34.27|33.99|34.25|33.97|6
1738769640000|2025-02-05 15:34:00|34.27|33.99|34.25|33.97|34.28|34|34.25|33.97|5
1738769650000|2025-02-05 15:34:10|34.26|33.98|34.25|33.97|34.28|34|34.25|33.97|6
1738769660000|2025-02-05 15:34:20|34.26|33.98|34.29|34.01|34.29|34.01|34.26|33.98|8
1738769670000|2025-02-05 15:34:30|34.3|34.02|34.3|34.02|34.31|34.03|34.28|34|6
1738769680000|2025-02-05 15:34:40|34.31|34.03|34.32|34.04|34.32|34.04|34.31|34.03|2
1738769700000|2025-02-05 15:35:00|34.31|34.03|34.29|34.01|34.31|34.03|34.29|34.01|5
1738769710000|2025-02-05 15:35:10|34.28|34|34.27|33.99|34.28|34|34.26|33.98|4
1738769720000|2025-02-05 15:35:20|34.28|34|34.28|34|34.3|34.02|34.28|34|7
1738769730000|2025-02-05 15:35:30|34.29|34.01|34.29|34.01|34.29|34.01|34.28|34|5
1738769740000|2025-02-05 15:35:40|34.3|34.02|34.31|34.03|34.31|34.03|34.3|34.02|4
1738769750000|2025-02-05 15:35:50|34.3|34.02|34.3|34.02|34.3|34.02|34.3|34.02|1
1738769760000|2025-02-05 15:36:00|34.29|34.01|34.28|34|34.3|34.02|34.28|34|5
1738769770000|2025-02-05 15:36:10|34.29|34.01|34.24|33.96|34.29|34.01|34.24|33.96|9
1738769780000|2025-02-05 15:36:20|34.25|33.97|34.23|33.95|34.25|33.97|34.23|33.95|5
1738769790000|2025-02-05 15:36:30|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|3
1738769810000|2025-02-05 15:36:50|34.25|33.97|34.24|33.96|34.25|33.97|34.23|33.95|5
1738769820000|2025-02-05 15:37:00|34.23|33.95|34.22|33.94|34.24|33.96|34.22|33.94|6
1738769830000|2025-02-05 15:37:10|34.23|33.95|34.22|33.94|34.23|33.95|34.2|33.92|5
1738769840000|2025-02-05 15:37:20|34.2|33.92|34.24|33.96|34.24|33.96|34.2|33.92|7
1738769850000|2025-02-05 15:37:30|34.23|33.95|34.25|33.97|34.26|33.98|34.23|33.95|5
1738769860000|2025-02-05 15:37:40|34.24|33.96|34.22|33.94|34.24|33.96|34.21|33.93|5
1738769870000|2025-02-05 15:37:50|34.23|33.95|34.23|33.95|34.24|33.96|34.23|33.95|3
1738769880000|2025-02-05 15:38:00|34.24|33.96|34.23|33.95|34.24|33.96|34.22|33.94|8
1738769890000|2025-02-05 15:38:10|34.24|33.96|34.24|33.96|34.24|33.96|34.23|33.95|5
1738769900000|2025-02-05 15:38:20|34.25|33.97|34.22|33.94|34.26|33.98|34.22|33.94|7
1738769910000|2025-02-05 15:38:30|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|2
1738769920000|2025-02-05 15:38:40|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|3
1738769930000|2025-02-05 15:38:50|34.26|33.98|34.24|33.96|34.26|33.98|34.23|33.95|5
1738769940000|2025-02-05 15:39:00|34.23|33.95|34.24|33.96|34.24|33.96|34.22|33.94|4
1738769950000|2025-02-05 15:39:10|34.25|33.97|34.25|33.97|34.25|33.97|34.24|33.96|3
1738769960000|2025-02-05 15:39:20|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|4
1738769970000|2025-02-05 15:39:30|34.24|33.96|34.21|33.93|34.24|33.96|34.21|33.93|8
1738769980000|2025-02-05 15:39:40|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738769990000|2025-02-05 15:39:50|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|3
1738770000000|2025-02-05 15:40:00|34.23|33.95|34.24|33.96|34.24|33.96|34.23|33.95|4
1738770010000|2025-02-05 15:40:10|34.23|33.95|34.2|33.92|34.23|33.95|34.2|33.92|3
1738770020000|2025-02-05 15:40:20|34.21|33.93|34.21|33.93|34.23|33.95|34.2|33.92|7
1738770030000|2025-02-05 15:40:30|34.22|33.94|34.18|33.9|34.22|33.94|34.18|33.9|7
1738770040000|2025-02-05 15:40:40|34.19|33.91|34.2|33.92|34.21|33.93|34.19|33.91|4
1738770050000|2025-02-05 15:40:50|34.21|33.93|34.22|33.94|34.22|33.94|34.19|33.91|8
1738770060000|2025-02-05 15:41:00|34.21|33.93|34.22|33.94|34.22|33.94|34.19|33.91|6
1738770070000|2025-02-05 15:41:10|34.23|33.95|34.23|33.95|34.23|33.95|34.21|33.93|5
1738770080000|2025-02-05 15:41:20|34.24|33.96|34.24|33.96|34.25|33.97|34.24|33.96|3
1738770100000|2025-02-05 15:41:40|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738770120000|2025-02-05 15:42:00|34.23|33.95|34.25|33.97|34.25|33.97|34.21|33.93|7
1738770130000|2025-02-05 15:42:10|34.24|33.96|34.25|33.97|34.26|33.98|34.24|33.96|9
1738770140000|2025-02-05 15:42:20|34.26|33.98|34.25|33.97|34.26|33.98|34.24|33.96|4
1738770150000|2025-02-05 15:42:30|34.24|33.96|34.25|33.97|34.25|33.97|34.23|33.95|5
1738770160000|2025-02-05 15:42:40|34.24|33.96|34.26|33.98|34.26|33.98|34.24|33.96|3
1738770170000|2025-02-05 15:42:50|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|2
1738770180000|2025-02-05 15:43:00|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|4
1738770190000|2025-02-05 15:43:10|34.25|33.97|34.24|33.96|34.25|33.97|34.24|33.96|2
1738770200000|2025-02-05 15:43:20|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|4
1738770210000|2025-02-05 15:43:30|34.25|33.97|34.22|33.94|34.25|33.97|34.22|33.94|4
1738770220000|2025-02-05 15:43:40|34.23|33.95|34.22|33.94|34.23|33.95|34.21|33.93|5
1738770230000|2025-02-05 15:43:50|34.21|33.93|34.2|33.92|34.22|33.94|34.2|33.92|4
1738770240000|2025-02-05 15:44:00|34.19|33.91|34.17|33.89|34.19|33.91|34.15|33.87|7
1738770250000|2025-02-05 15:44:10|34.16|33.88|34.17|33.89|34.18|33.9|34.16|33.88|6
1738770260000|2025-02-05 15:44:20|34.16|33.88|34.19|33.91|34.19|33.91|34.16|33.88|6
1738770270000|2025-02-05 15:44:30|34.18|33.9|34.16|33.88|34.18|33.9|34.15|33.87|8
1738770280000|2025-02-05 15:44:40|34.15|33.87|34.14|33.86|34.16|33.88|34.14|33.86|6
1738770290000|2025-02-05 15:44:50|34.15|33.87|34.13|33.85|34.15|33.87|34.13|33.85|7
1738770300000|2025-02-05 15:45:00|34.14|33.86|34.13|33.85|34.14|33.86|34.11|33.83|8
1738770310000|2025-02-05 15:45:10|34.14|33.86|34.13|33.85|34.14|33.86|34.12|33.84|6
1738770320000|2025-02-05 15:45:20|34.12|33.84|34.13|33.85|34.13|33.85|34.11|33.83|4
1738770330000|2025-02-05 15:45:30|34.14|33.86|34.12|33.84|34.14|33.86|34.12|33.84|5
1738770340000|2025-02-05 15:45:40|34.11|33.83|34.12|33.84|34.12|33.84|34.09|33.81|9
1738770350000|2025-02-05 15:45:50|34.1|33.82|34.13|33.85|34.13|33.85|34.1|33.82|6
1738770360000|2025-02-05 15:46:00|34.14|33.86|34.14|33.86|34.15|33.87|34.13|33.85|7
1738770370000|2025-02-05 15:46:10|34.13|33.85|34.1|33.82|34.14|33.86|34.1|33.82|6
1738770380000|2025-02-05 15:46:20|34.11|33.83|34.1|33.82|34.13|33.85|34.1|33.82|8
1738770390000|2025-02-05 15:46:30|34.11|33.83|34.07|33.79|34.11|33.83|34.07|33.79|4
1738770400000|2025-02-05 15:46:40|34.08|33.8|34.11|33.83|34.13|33.85|34.08|33.8|7
1738770410000|2025-02-05 15:46:50|34.1|33.82|34.08|33.8|34.1|33.82|34.08|33.8|3
1738770420000|2025-02-05 15:47:00|34.09|33.81|34.05|33.77|34.09|33.81|34.05|33.77|7
1738770430000|2025-02-05 15:47:10|34.03|33.75|34.02|33.74|34.04|33.76|34.01|33.73|8
1738770440000|2025-02-05 15:47:20|34.01|33.73|34.01|33.73|34.02|33.74|34.01|33.73|5
1738770450000|2025-02-05 15:47:30|34|33.72|34.01|33.73|34.02|33.74|33.99|33.71|10
1738770460000|2025-02-05 15:47:40|34.02|33.74|34.01|33.73|34.02|33.74|34|33.72|5
1738770470000|2025-02-05 15:47:50|34.02|33.74|34.02|33.74|34.04|33.76|34.02|33.74|7
1738770480000|2025-02-05 15:48:00|34|33.72|34.02|33.74|34.02|33.74|34|33.72|7
1738770490000|2025-02-05 15:48:10|34.03|33.75|34.03|33.75|34.05|33.77|34.03|33.75|7
1738770500000|2025-02-05 15:48:20|34.04|33.76|34.09|33.81|34.09|33.81|34.04|33.76|6
1738770510000|2025-02-05 15:48:30|34.1|33.82|34.1|33.82|34.1|33.82|34.08|33.8|9
1738770530000|2025-02-05 15:48:50|34.11|33.83|34.11|33.83|34.11|33.83|34.09|33.81|7
1738770540000|2025-02-05 15:49:00|34.1|33.82|34.11|33.83|34.13|33.85|34.09|33.81|7
1738770550000|2025-02-05 15:49:10|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|6
1738770560000|2025-02-05 15:49:20|34.08|33.8|34.13|33.85|34.13|33.85|34.08|33.8|6
1738770570000|2025-02-05 15:49:30|34.12|33.84|34.13|33.85|34.13|33.85|34.11|33.83|4
1738770580000|2025-02-05 15:49:40|34.14|33.86|34.1|33.82|34.14|33.86|34.1|33.82|12
1738770590000|2025-02-05 15:49:50|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738770600000|2025-02-05 15:50:00|34.13|33.85|34.13|33.85|34.15|33.87|34.13|33.85|4
1738770610000|2025-02-05 15:50:10|34.12|33.84|34.09|33.81|34.12|33.84|34.09|33.81|6
1738770620000|2025-02-05 15:50:20|34.1|33.82|34.06|33.78|34.1|33.82|34.06|33.78|6
1738770630000|2025-02-05 15:50:30|34.05|33.77|34.05|33.77|34.05|33.77|34.04|33.76|5
1738770640000|2025-02-05 15:50:40|34.04|33.76|34.05|33.77|34.06|33.78|34.03|33.75|10
1738770650000|2025-02-05 15:50:50|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|4
1738770660000|2025-02-05 15:51:00|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738770670000|2025-02-05 15:51:10|34.01|33.73|33.98|33.7|34.01|33.73|33.97|33.69|9
1738770680000|2025-02-05 15:51:20|33.99|33.71|33.99|33.71|33.99|33.71|33.97|33.69|9
1738770690000|2025-02-05 15:51:30|34|33.72|34.04|33.76|34.04|33.76|34|33.72|12
1738770700000|2025-02-05 15:51:40|34.05|33.77|34.03|33.75|34.05|33.77|34.03|33.75|11
1738770710000|2025-02-05 15:51:50|34.02|33.74|33.99|33.71|34.02|33.74|33.99|33.71|5
1738770720000|2025-02-05 15:52:00|33.98|33.7|33.97|33.69|33.99|33.71|33.96|33.68|10
1738770730000|2025-02-05 15:52:10|33.98|33.7|34.01|33.73|34.02|33.74|33.98|33.7|8
1738770740000|2025-02-05 15:52:20|34.02|33.74|34.03|33.75|34.04|33.76|34.01|33.73|9
1738770750000|2025-02-05 15:52:30|34.02|33.74|34|33.72|34.02|33.74|33.99|33.71|6
1738770760000|2025-02-05 15:52:40|34.01|33.73|34|33.72|34.01|33.73|33.98|33.7|8
1738770770000|2025-02-05 15:52:50|34.01|33.73|34.01|33.73|34.01|33.73|33.99|33.71|7
1738770780000|2025-02-05 15:53:00|34|33.72|34.02|33.74|34.02|33.74|34|33.72|3
1738770800000|2025-02-05 15:53:20|34.06|33.78|34.08|33.8|34.08|33.8|34.06|33.78|7
1738770810000|2025-02-05 15:53:30|34.06|33.78|34.1|33.82|34.1|33.82|34.06|33.78|5
1738770820000|2025-02-05 15:53:40|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|6
1738770830000|2025-02-05 15:53:50|34.09|33.81|34.1|33.82|34.1|33.82|34.08|33.8|10
1738770840000|2025-02-05 15:54:00|34.09|33.81|34.09|33.81|34.09|33.81|34.07|33.79|5
1738770850000|2025-02-05 15:54:10|34.1|33.82|34.11|33.83|34.11|33.83|34.09|33.81|4
1738770860000|2025-02-05 15:54:20|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|2
1738770870000|2025-02-05 15:54:30|34.1|33.82|34.08|33.8|34.1|33.82|34.08|33.8|5
1738770880000|2025-02-05 15:54:40|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|4
1738770890000|2025-02-05 15:54:50|34.09|33.81|34.08|33.8|34.09|33.81|34.06|33.78|5
1738770900000|2025-02-05 15:55:00|34.07|33.79|34.1|33.82|34.1|33.82|34.07|33.79|4
1738770910000|2025-02-05 15:55:10|34.11|33.83|34.13|33.85|34.13|33.85|34.11|33.83|7
1738770920000|2025-02-05 15:55:20|34.12|33.84|34.11|33.83|34.12|33.84|34.1|33.82|3
1738770930000|2025-02-05 15:55:30|34.12|33.84|34.12|33.84|34.12|33.84|34.1|33.82|8
1738770940000|2025-02-05 15:55:40|34.11|33.83|34.07|33.79|34.11|33.83|34.07|33.79|10
1738770950000|2025-02-05 15:55:50|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|6
1738770960000|2025-02-05 15:56:00|34.1|33.82|34.08|33.8|34.11|33.83|34.08|33.8|7
1738770970000|2025-02-05 15:56:10|34.09|33.81|34.08|33.8|34.09|33.81|34.07|33.79|8
1738770990000|2025-02-05 15:56:30|34.04|33.76|34.03|33.75|34.05|33.77|34.03|33.75|4
1738771000000|2025-02-05 15:56:40|34.01|33.73|34.04|33.76|34.04|33.76|34.01|33.73|6
1738771010000|2025-02-05 15:56:50|34.03|33.75|34.05|33.77|34.05|33.77|34.03|33.75|5
1738771020000|2025-02-05 15:57:00|34.04|33.76|34.05|33.77|34.05|33.77|34.03|33.75|4
1738771030000|2025-02-05 15:57:10|34.04|33.76|34.04|33.76|34.05|33.77|34.04|33.76|5
1738771040000|2025-02-05 15:57:20|34.03|33.75|34.04|33.76|34.04|33.76|34.02|33.74|4
1738771050000|2025-02-05 15:57:30|34.03|33.75|34.03|33.75|34.04|33.76|34.03|33.75|3
1738771060000|2025-02-05 15:57:40|34.04|33.76|34.07|33.79|34.07|33.79|34.04|33.76|4
1738771070000|2025-02-05 15:57:50|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|6
1738771080000|2025-02-05 15:58:00|34.06|33.78|34.05|33.77|34.07|33.79|34.05|33.77|8
1738771090000|2025-02-05 15:58:10|34.06|33.78|34.05|33.77|34.06|33.78|34.04|33.76|6
1738771100000|2025-02-05 15:58:20|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|6
1738771110000|2025-02-05 15:58:30|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738771120000|2025-02-05 15:58:40|34.01|33.73|34.02|33.74|34.04|33.76|34.01|33.73|8
1738771130000|2025-02-05 15:58:50|34.01|33.73|34.02|33.74|34.03|33.75|34.01|33.73|4
1738771140000|2025-02-05 15:59:00|34.03|33.75|34.04|33.76|34.05|33.77|34.03|33.75|4
1738771150000|2025-02-05 15:59:10|34.05|33.77|34.06|33.78|34.06|33.78|34.04|33.76|4
1738771160000|2025-02-05 15:59:20|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|6
1738771170000|2025-02-05 15:59:30|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738771190000|2025-02-05 15:59:50|34.06|33.78|34.06|33.78|34.07|33.79|34.06|33.78|3
1738771200000|2025-02-05 16:00:00|34.04|33.76|34.04|33.76|34.05|33.77|34.03|33.75|5
1738771210000|2025-02-05 16:00:10|34.05|33.77|34.08|33.8|34.08|33.8|34.04|33.76|6
1738771220000|2025-02-05 16:00:20|34.07|33.79|34.11|33.83|34.11|33.83|34.07|33.79|9
1738771230000|2025-02-05 16:00:30|34.12|33.84|34.12|33.84|34.13|33.85|34.11|33.83|9
1738771240000|2025-02-05 16:00:40|34.13|33.85|34.1|33.82|34.14|33.86|34.1|33.82|6
1738771250000|2025-02-05 16:00:50|34.11|33.83|34.13|33.85|34.14|33.86|34.11|33.83|7
1738771260000|2025-02-05 16:01:00|34.12|33.84|34.07|33.79|34.13|33.85|34.07|33.79|13
1738771270000|2025-02-05 16:01:10|34.08|33.8|34.04|33.76|34.08|33.8|34.04|33.76|5
1738771280000|2025-02-05 16:01:20|34.05|33.77|34.02|33.74|34.05|33.77|34.02|33.74|8
1738771290000|2025-02-05 16:01:30|34.03|33.75|34.01|33.73|34.04|33.76|34.01|33.73|9
1738771300000|2025-02-05 16:01:40|34.02|33.74|34.01|33.73|34.03|33.75|34|33.72|8
1738771310000|2025-02-05 16:01:50|34|33.72|33.99|33.71|34.01|33.73|33.99|33.71|8
1738771320000|2025-02-05 16:02:00|34|33.72|33.97|33.69|34|33.72|33.97|33.69|4
1738771330000|2025-02-05 16:02:10|33.96|33.68|33.94|33.66|33.96|33.68|33.92|33.64|8
1738771340000|2025-02-05 16:02:20|33.93|33.65|33.93|33.65|33.95|33.67|33.93|33.65|9
1738771350000|2025-02-05 16:02:30|33.92|33.64|33.94|33.66|33.94|33.66|33.91|33.63|5
1738771360000|2025-02-05 16:02:40|33.93|33.65|33.91|33.63|33.93|33.65|33.9|33.62|5
1738771380000|2025-02-05 16:03:00|33.94|33.66|33.89|33.61|33.94|33.66|33.89|33.61|6
1738771390000|2025-02-05 16:03:10|33.9|33.62|33.93|33.65|33.95|33.67|33.89|33.61|14
1738771400000|2025-02-05 16:03:20|33.94|33.66|33.93|33.65|33.94|33.66|33.89|33.61|11
1738771410000|2025-02-05 16:03:30|33.94|33.66|33.99|33.71|33.99|33.71|33.94|33.66|11
1738771420000|2025-02-05 16:03:40|33.97|33.69|33.99|33.71|34|33.72|33.97|33.69|11
1738771430000|2025-02-05 16:03:50|34|33.72|33.98|33.7|34|33.72|33.97|33.69|8
1738771440000|2025-02-05 16:04:00|33.99|33.71|33.98|33.7|34.02|33.74|33.97|33.69|9
1738771450000|2025-02-05 16:04:10|33.97|33.69|33.94|33.66|33.98|33.7|33.94|33.66|8
1738771460000|2025-02-05 16:04:20|33.95|33.67|33.91|33.63|33.95|33.67|33.91|33.63|7
1738771470000|2025-02-05 16:04:30|33.89|33.61|33.86|33.58|33.89|33.61|33.86|33.58|4
1738771480000|2025-02-05 16:04:40|33.87|33.59|33.86|33.58|33.88|33.6|33.85|33.57|10
1738771490000|2025-02-05 16:04:50|33.85|33.57|33.84|33.56|33.86|33.58|33.84|33.56|8
1738771500000|2025-02-05 16:05:00|33.83|33.55|33.89|33.61|33.9|33.62|33.83|33.55|9
1738771510000|2025-02-05 16:05:10|33.88|33.6|33.84|33.56|33.88|33.6|33.84|33.56|6
1738771520000|2025-02-05 16:05:20|33.83|33.55|33.81|33.53|33.84|33.56|33.81|33.53|9
1738771530000|2025-02-05 16:05:30|33.82|33.54|33.76|33.48|33.82|33.54|33.76|33.48|7
1738771540000|2025-02-05 16:05:40|33.77|33.49|33.76|33.48|33.78|33.5|33.76|33.48|8
1738771550000|2025-02-05 16:05:50|33.77|33.49|33.84|33.56|33.84|33.56|33.76|33.48|12
1738771560000|2025-02-05 16:06:00|33.85|33.57|33.77|33.49|33.85|33.57|33.77|33.49|10
1738771570000|2025-02-05 16:06:10|33.78|33.5|33.76|33.48|33.79|33.51|33.76|33.48|9
1738771580000|2025-02-05 16:06:20|33.77|33.49|33.76|33.48|33.77|33.49|33.75|33.47|7
1738771590000|2025-02-05 16:06:30|33.77|33.49|33.81|33.53|33.83|33.55|33.76|33.48|10
1738771600000|2025-02-05 16:06:40|33.82|33.54|33.77|33.49|33.82|33.54|33.76|33.48|11
1738771610000|2025-02-05 16:06:50|33.78|33.5|33.76|33.48|33.78|33.5|33.75|33.47|10
1738771620000|2025-02-05 16:07:00|33.75|33.47|33.77|33.49|33.78|33.5|33.75|33.47|7
1738771630000|2025-02-05 16:07:10|33.78|33.5|33.89|33.61|33.9|33.62|33.78|33.5|13
1738771640000|2025-02-05 16:07:20|33.88|33.6|33.85|33.57|33.88|33.6|33.85|33.57|10
1738771650000|2025-02-05 16:07:30|33.84|33.56|33.87|33.59|33.88|33.6|33.83|33.55|10
1738771660000|2025-02-05 16:07:40|33.88|33.6|33.84|33.56|33.88|33.6|33.84|33.56|7
1738771670000|2025-02-05 16:07:50|33.85|33.57|33.82|33.54|33.87|33.59|33.82|33.54|10
1738771680000|2025-02-05 16:08:00|33.83|33.55|33.81|33.53|33.83|33.55|33.8|33.52|12
1738771690000|2025-02-05 16:08:10|33.8|33.52|33.79|33.51|33.82|33.54|33.78|33.5|9
1738771700000|2025-02-05 16:08:20|33.78|33.5|33.75|33.47|33.78|33.5|33.75|33.47|6
1738771710000|2025-02-05 16:08:30|33.76|33.48|33.77|33.49|33.78|33.5|33.76|33.48|6
1738771720000|2025-02-05 16:08:40|33.76|33.48|33.74|33.46|33.77|33.49|33.73|33.45|9
1738771730000|2025-02-05 16:08:50|33.76|33.48|33.77|33.49|33.78|33.5|33.74|33.46|13
1738771740000|2025-02-05 16:09:00|33.78|33.5|33.84|33.56|33.84|33.56|33.76|33.48|13
1738771750000|2025-02-05 16:09:10|33.85|33.57|33.89|33.61|33.89|33.61|33.85|33.57|7
1738771760000|2025-02-05 16:09:20|33.88|33.6|33.88|33.6|33.9|33.62|33.86|33.58|10
1738771770000|2025-02-05 16:09:30|33.89|33.61|33.84|33.56|33.9|33.62|33.84|33.56|13
1738771780000|2025-02-05 16:09:40|33.85|33.57|33.82|33.54|33.87|33.59|33.82|33.54|9
1738771790000|2025-02-05 16:09:50|33.83|33.55|33.81|33.53|33.84|33.56|33.8|33.52|7
1738771800000|2025-02-05 16:10:00|33.82|33.54|33.85|33.57|33.86|33.58|33.82|33.54|8
1738771810000|2025-02-05 16:10:10|33.86|33.58|33.87|33.59|33.87|33.59|33.84|33.56|9
1738771820000|2025-02-05 16:10:20|33.86|33.58|33.84|33.56|33.86|33.58|33.81|33.53|8
1738771830000|2025-02-05 16:10:30|33.85|33.57|33.82|33.54|33.85|33.57|33.82|33.54|12
1738771840000|2025-02-05 16:10:40|33.81|33.53|33.84|33.56|33.86|33.58|33.81|33.53|10
1738771850000|2025-02-05 16:10:50|33.85|33.57|33.81|33.53|33.85|33.57|33.81|33.53|8
1738771860000|2025-02-05 16:11:00|33.8|33.52|33.79|33.51|33.82|33.54|33.78|33.5|10
1738771870000|2025-02-05 16:11:10|33.78|33.5|33.74|33.46|33.78|33.5|33.73|33.45|8
1738771880000|2025-02-05 16:11:20|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738771890000|2025-02-05 16:11:30|33.76|33.48|33.75|33.47|33.76|33.48|33.75|33.47|6
1738771900000|2025-02-05 16:11:40|33.76|33.48|33.75|33.47|33.77|33.49|33.74|33.46|8
1738771910000|2025-02-05 16:11:50|33.76|33.48|33.73|33.45|33.77|33.49|33.73|33.45|11
1738771920000|2025-02-05 16:12:00|33.72|33.44|33.73|33.45|33.73|33.45|33.71|33.43|8
1738771930000|2025-02-05 16:12:10|33.74|33.46|33.75|33.47|33.75|33.47|33.72|33.44|10
1738771940000|2025-02-05 16:12:20|33.76|33.48|33.71|33.43|33.76|33.48|33.71|33.43|6
1738771950000|2025-02-05 16:12:30|33.7|33.42|33.71|33.43|33.72|33.44|33.7|33.42|6
1738771960000|2025-02-05 16:12:40|33.72|33.44|33.72|33.44|33.73|33.45|33.71|33.43|5
1738771970000|2025-02-05 16:12:50|33.73|33.45|33.78|33.5|33.78|33.5|33.72|33.44|11
1738771980000|2025-02-05 16:13:00|33.79|33.51|33.81|33.53|33.81|33.53|33.77|33.49|11
1738771990000|2025-02-05 16:13:10|33.8|33.52|33.75|33.47|33.81|33.53|33.74|33.46|9
1738772000000|2025-02-05 16:13:20|33.74|33.46|33.72|33.44|33.76|33.48|33.72|33.44|7
1738772010000|2025-02-05 16:13:30|33.73|33.45|33.73|33.45|33.76|33.48|33.72|33.44|9
1738772020000|2025-02-05 16:13:40|33.72|33.44|33.72|33.44|33.74|33.46|33.72|33.44|8
1738772030000|2025-02-05 16:13:50|33.7|33.42|33.68|33.4|33.7|33.42|33.67|33.39|6
1738772040000|2025-02-05 16:14:00|33.69|33.41|33.69|33.41|33.69|33.41|33.68|33.4|3
1738772050000|2025-02-05 16:14:10|33.68|33.4|33.67|33.39|33.69|33.41|33.67|33.39|4
1738772060000|2025-02-05 16:14:20|33.65|33.37|33.66|33.38|33.67|33.39|33.65|33.37|8
1738772070000|2025-02-05 16:14:30|33.65|33.37|33.64|33.36|33.65|33.37|33.63|33.35|6
1738772090000|2025-02-05 16:14:50|33.69|33.41|33.68|33.4|33.71|33.43|33.68|33.4|9
1738772100000|2025-02-05 16:15:00|33.69|33.41|33.69|33.41|33.7|33.42|33.67|33.39|9
1738772110000|2025-02-05 16:15:10|33.66|33.38|33.69|33.41|33.69|33.41|33.65|33.37|8
1738772120000|2025-02-05 16:15:20|33.68|33.4|33.73|33.45|33.73|33.45|33.68|33.4|8
1738772130000|2025-02-05 16:15:30|33.74|33.46|33.77|33.49|33.78|33.5|33.74|33.46|10
1738772140000|2025-02-05 16:15:40|33.78|33.5|33.73|33.45|33.79|33.51|33.73|33.45|12
1738772150000|2025-02-05 16:15:50|33.72|33.44|33.69|33.41|33.73|33.45|33.69|33.41|11
1738772160000|2025-02-05 16:16:00|33.7|33.42|33.7|33.42|33.73|33.45|33.69|33.41|10
1738772170000|2025-02-05 16:16:10|33.69|33.41|33.63|33.35|33.69|33.41|33.63|33.35|14
1738772180000|2025-02-05 16:16:20|33.62|33.34|33.61|33.33|33.63|33.35|33.59|33.31|11
1738772190000|2025-02-05 16:16:30|33.6|33.32|33.59|33.31|33.6|33.32|33.58|33.3|5
1738772200000|2025-02-05 16:16:40|33.57|33.29|33.47|33.19|33.57|33.29|33.47|33.19|11
1738772210000|2025-02-05 16:16:50|33.48|33.2|33.48|33.2|33.49|33.21|33.47|33.19|11
1738772220000|2025-02-05 16:17:00|33.47|33.19|33.47|33.19|33.48|33.2|33.46|33.18|5
1738772230000|2025-02-05 16:17:10|33.48|33.2|33.49|33.21|33.49|33.21|33.47|33.19|8
1738772240000|2025-02-05 16:17:20|33.48|33.2|33.52|33.24|33.54|33.26|33.48|33.2|12
1738772250000|2025-02-05 16:17:30|33.53|33.25|33.49|33.21|33.53|33.25|33.48|33.2|12
1738772260000|2025-02-05 16:17:40|33.47|33.19|33.47|33.19|33.49|33.21|33.46|33.18|9
1738772270000|2025-02-05 16:17:50|33.46|33.18|33.44|33.16|33.46|33.18|33.43|33.15|11
1738772280000|2025-02-05 16:18:00|33.45|33.17|33.44|33.16|33.46|33.18|33.43|33.15|13
1738772290000|2025-02-05 16:18:10|33.43|33.15|33.46|33.18|33.48|33.2|33.43|33.15|11
1738772300000|2025-02-05 16:18:20|33.45|33.17|33.47|33.19|33.47|33.19|33.44|33.16|9
1738772310000|2025-02-05 16:18:30|33.48|33.2|33.47|33.19|33.5|33.22|33.46|33.18|9
1738772320000|2025-02-05 16:18:40|33.45|33.17|33.44|33.16|33.46|33.18|33.44|33.16|10
1738772330000|2025-02-05 16:18:50|33.45|33.17|33.44|33.16|33.45|33.17|33.42|33.14|7
1738772340000|2025-02-05 16:19:00|33.43|33.15|33.52|33.24|33.52|33.24|33.43|33.15|13
1738772350000|2025-02-05 16:19:10|33.53|33.25|33.57|33.29|33.59|33.31|33.53|33.25|16
1738772360000|2025-02-05 16:19:20|33.56|33.28|33.49|33.21|33.56|33.28|33.49|33.21|14
1738772370000|2025-02-05 16:19:30|33.48|33.2|33.54|33.26|33.55|33.27|33.48|33.2|11
1738772380000|2025-02-05 16:19:40|33.53|33.25|33.56|33.28|33.56|33.28|33.49|33.21|13
1738772390000|2025-02-05 16:19:50|33.55|33.27|33.56|33.28|33.56|33.28|33.53|33.25|10
1738772400000|2025-02-05 16:20:00|33.57|33.29|33.6|33.32|33.6|33.32|33.54|33.26|13
1738772410000|2025-02-05 16:20:10|33.61|33.33|33.53|33.25|33.61|33.33|33.52|33.24|10
1738772420000|2025-02-05 16:20:20|33.54|33.26|33.57|33.29|33.57|33.29|33.51|33.23|14
1738772430000|2025-02-05 16:20:30|33.58|33.3|33.59|33.31|33.6|33.32|33.57|33.29|10
1738772440000|2025-02-05 16:20:40|33.6|33.32|33.62|33.34|33.63|33.35|33.6|33.32|5
1738772460000|2025-02-05 16:21:00|33.64|33.36|33.66|33.38|33.66|33.38|33.62|33.34|10
1738772470000|2025-02-05 16:21:10|33.63|33.35|33.62|33.34|33.64|33.36|33.6|33.32|12
1738772480000|2025-02-05 16:21:20|33.6|33.32|33.56|33.28|33.6|33.32|33.52|33.24|14
1738772490000|2025-02-05 16:21:30|33.57|33.29|33.54|33.26|33.57|33.29|33.53|33.25|7
1738772500000|2025-02-05 16:21:40|33.53|33.25|33.54|33.26|33.54|33.26|33.51|33.23|11
1738772510000|2025-02-05 16:21:50|33.55|33.27|33.56|33.28|33.57|33.29|33.55|33.27|8
1738772520000|2025-02-05 16:22:00|33.57|33.29|33.54|33.26|33.57|33.29|33.52|33.24|10
1738772530000|2025-02-05 16:22:10|33.53|33.25|33.5|33.22|33.53|33.25|33.5|33.22|8
1738772540000|2025-02-05 16:22:20|33.52|33.24|33.48|33.2|33.52|33.24|33.48|33.2|8
1738772550000|2025-02-05 16:22:30|33.47|33.19|33.46|33.18|33.48|33.2|33.46|33.18|10
1738772560000|2025-02-05 16:22:40|33.44|33.16|33.48|33.2|33.48|33.2|33.44|33.16|11
1738772570000|2025-02-05 16:22:50|33.49|33.21|33.53|33.25|33.53|33.25|33.48|33.2|12
1738772580000|2025-02-05 16:23:00|33.54|33.26|33.51|33.23|33.55|33.27|33.5|33.22|7
1738772590000|2025-02-05 16:23:10|33.5|33.22|33.46|33.18|33.5|33.22|33.46|33.18|11
1738772600000|2025-02-05 16:23:20|33.44|33.16|33.43|33.15|33.45|33.17|33.43|33.15|8
1738772610000|2025-02-05 16:23:30|33.44|33.16|33.44|33.16|33.44|33.16|33.42|33.14|8
1738772620000|2025-02-05 16:23:40|33.43|33.15|33.47|33.19|33.47|33.19|33.43|33.15|9
1738772630000|2025-02-05 16:23:50|33.46|33.18|33.44|33.16|33.47|33.19|33.44|33.16|8
1738772640000|2025-02-05 16:24:00|33.45|33.17|33.4|33.12|33.45|33.17|33.4|33.12|7
1738772650000|2025-02-05 16:24:10|33.41|33.13|33.4|33.12|33.41|33.13|33.39|33.11|10
1738772660000|2025-02-05 16:24:20|33.41|33.13|33.42|33.14|33.42|33.14|33.4|33.12|4
1738772680000|2025-02-05 16:24:40|33.47|33.19|33.48|33.2|33.5|33.22|33.47|33.19|8
1738772690000|2025-02-05 16:24:50|33.49|33.21|33.49|33.21|33.5|33.22|33.47|33.19|8
1738772700000|2025-02-05 16:25:00|33.5|33.22|33.53|33.25|33.53|33.25|33.49|33.21|13
1738772710000|2025-02-05 16:25:10|33.54|33.26|33.49|33.21|33.54|33.26|33.49|33.21|13
1738772720000|2025-02-05 16:25:20|33.48|33.2|33.51|33.23|33.51|33.23|33.48|33.2|6
1738772730000|2025-02-05 16:25:30|33.5|33.22|33.48|33.2|33.52|33.24|33.47|33.19|8
1738772740000|2025-02-05 16:25:40|33.47|33.19|33.5|33.22|33.51|33.23|33.47|33.19|9
1738772750000|2025-02-05 16:25:50|33.49|33.21|33.49|33.21|33.52|33.24|33.49|33.21|13
1738772760000|2025-02-05 16:26:00|33.5|33.22|33.51|33.23|33.53|33.25|33.5|33.22|8
1738772770000|2025-02-05 16:26:10|33.52|33.24|33.52|33.24|33.55|33.27|33.51|33.23|10
1738772780000|2025-02-05 16:26:20|33.51|33.23|33.54|33.26|33.55|33.27|33.51|33.23|8
1738772790000|2025-02-05 16:26:30|33.55|33.27|33.55|33.27|33.55|33.27|33.53|33.25|10
1738772800000|2025-02-05 16:26:40|33.54|33.26|33.55|33.27|33.55|33.27|33.51|33.23|9
1738772810000|2025-02-05 16:26:50|33.54|33.26|33.51|33.23|33.54|33.26|33.51|33.23|5
1738772820000|2025-02-05 16:27:00|33.52|33.24|33.52|33.24|33.53|33.25|33.5|33.22|9
1738772830000|2025-02-05 16:27:10|33.53|33.25|33.52|33.24|33.53|33.25|33.48|33.2|8
1738772840000|2025-02-05 16:27:20|33.51|33.23|33.54|33.26|33.54|33.26|33.5|33.22|7
1738772850000|2025-02-05 16:27:30|33.53|33.25|33.54|33.26|33.55|33.27|33.52|33.24|8
1738772860000|2025-02-05 16:27:40|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1738772870000|2025-02-05 16:27:50|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|2
1738772880000|2025-02-05 16:28:00|33.53|33.25|33.5|33.22|33.53|33.25|33.5|33.22|4
1738772890000|2025-02-05 16:28:10|33.51|33.23|33.51|33.23|33.52|33.24|33.49|33.21|7
1738772900000|2025-02-05 16:28:20|33.52|33.24|33.52|33.24|33.52|33.24|33.51|33.23|7
1738772910000|2025-02-05 16:28:30|33.53|33.25|33.52|33.24|33.53|33.25|33.49|33.21|9
1738772920000|2025-02-05 16:28:40|33.53|33.25|33.54|33.26|33.55|33.27|33.53|33.25|10
1738772930000|2025-02-05 16:28:50|33.53|33.25|33.53|33.25|33.54|33.26|33.53|33.25|7
1738772940000|2025-02-05 16:29:00|33.52|33.24|33.53|33.25|33.54|33.26|33.52|33.24|8
1738772950000|2025-02-05 16:29:10|33.52|33.24|33.54|33.26|33.54|33.26|33.51|33.23|11
1738772960000|2025-02-05 16:29:20|33.55|33.27|33.54|33.26|33.55|33.27|33.53|33.25|10
1738772970000|2025-02-05 16:29:30|33.53|33.25|33.56|33.28|33.56|33.28|33.53|33.25|3
1738772980000|2025-02-05 16:29:40|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1738772990000|2025-02-05 16:29:50|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1738773000000|2025-02-05 16:30:00|33.53|33.25|33.55|33.27|33.56|33.28|33.53|33.25|6
1738773010000|2025-02-05 16:30:10|33.56|33.28|33.56|33.28|33.57|33.29|33.56|33.28|3
1738773020000|2025-02-05 16:30:20|33.55|33.27|33.5|33.22|33.55|33.27|33.5|33.22|8
1738773030000|2025-02-05 16:30:30|33.51|33.23|33.53|33.25|33.55|33.27|33.51|33.23|7
1738773040000|2025-02-05 16:30:40|33.54|33.26|33.57|33.29|33.57|33.29|33.54|33.26|6
1738773050000|2025-02-05 16:30:50|33.56|33.28|33.57|33.29|33.58|33.3|33.55|33.27|6
1738773060000|2025-02-05 16:31:00|33.56|33.28|33.58|33.3|33.59|33.31|33.55|33.27|11
1738773070000|2025-02-05 16:31:10|33.59|33.31|33.6|33.32|33.62|33.34|33.57|33.29|10
1738773080000|2025-02-05 16:31:20|33.59|33.31|33.62|33.34|33.63|33.35|33.59|33.31|11
1738773090000|2025-02-05 16:31:30|33.6|33.32|33.62|33.34|33.63|33.35|33.59|33.31|7
1738773100000|2025-02-05 16:31:40|33.63|33.35|33.58|33.3|33.63|33.35|33.57|33.29|10
1738773110000|2025-02-05 16:31:50|33.59|33.31|33.56|33.28|33.61|33.33|33.55|33.27|15
1738773120000|2025-02-05 16:32:00|33.55|33.27|33.54|33.26|33.57|33.29|33.54|33.26|10
1738773130000|2025-02-05 16:32:10|33.55|33.27|33.49|33.21|33.55|33.27|33.48|33.2|11
1738773140000|2025-02-05 16:32:20|33.48|33.2|33.47|33.19|33.49|33.21|33.46|33.18|7
1738773150000|2025-02-05 16:32:30|33.48|33.2|33.45|33.17|33.48|33.2|33.45|33.17|10
1738773160000|2025-02-05 16:32:40|33.44|33.16|33.42|33.14|33.44|33.16|33.4|33.12|6
1738773170000|2025-02-05 16:32:50|33.41|33.13|33.44|33.16|33.44|33.16|33.41|33.13|4
1738773180000|2025-02-05 16:33:00|33.42|33.14|33.44|33.16|33.46|33.18|33.42|33.14|9
1738773190000|2025-02-05 16:33:10|33.43|33.15|33.38|33.1|33.43|33.15|33.38|33.1|9
1738773200000|2025-02-05 16:33:20|33.37|33.09|33.26|32.98|33.37|33.09|33.26|32.98|10
1738773210000|2025-02-05 16:33:30|33.27|32.99|33.3|33.02|33.31|33.03|33.26|32.98|10
1738773220000|2025-02-05 16:33:40|33.29|33.01|33.25|32.97|33.3|33.02|33.25|32.97|8
1738773230000|2025-02-05 16:33:50|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|7
1738773240000|2025-02-05 16:34:00|33.21|32.93|33.2|32.92|33.22|32.94|33.16|32.88|9
1738773250000|2025-02-05 16:34:10|33.22|32.94|33.23|32.95|33.24|32.96|33.22|32.94|4
1738773260000|2025-02-05 16:34:20|33.22|32.94|33.19|32.91|33.22|32.94|33.18|32.9|8
1738773270000|2025-02-05 16:34:30|33.18|32.9|33.21|32.93|33.23|32.95|33.18|32.9|10
1738773280000|2025-02-05 16:34:40|33.22|32.94|33.24|32.96|33.29|33.01|33.22|32.94|11
1738773290000|2025-02-05 16:34:50|33.23|32.95|33.19|32.91|33.23|32.95|33.18|32.9|8
1738773300000|2025-02-05 16:35:00|33.2|32.92|33.24|32.96|33.24|32.96|33.2|32.92|8
1738773310000|2025-02-05 16:35:10|33.25|32.97|33.26|32.98|33.28|33|33.25|32.97|6
1738773320000|2025-02-05 16:35:20|33.25|32.97|33.23|32.95|33.25|32.97|33.23|32.95|10
1738773330000|2025-02-05 16:35:30|33.24|32.96|33.26|32.98|33.26|32.98|33.22|32.94|9
1738773340000|2025-02-05 16:35:40|33.28|33|33.34|33.06|33.34|33.06|33.28|33|9
1738773350000|2025-02-05 16:35:50|33.33|33.05|33.3|33.02|33.33|33.05|33.3|33.02|6
1738773360000|2025-02-05 16:36:00|33.31|33.03|33.38|33.1|33.38|33.1|33.31|33.03|14
1738773370000|2025-02-05 16:36:10|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|5
1738773380000|2025-02-05 16:36:20|33.38|33.1|33.32|33.04|33.38|33.1|33.31|33.03|11
1738773390000|2025-02-05 16:36:30|33.33|33.05|33.34|33.06|33.37|33.09|33.33|33.05|7
1738773400000|2025-02-05 16:36:40|33.35|33.07|33.37|33.09|33.38|33.1|33.33|33.05|9
1738773410000|2025-02-05 16:36:50|33.36|33.08|33.31|33.03|33.36|33.08|33.31|33.03|8
1738773420000|2025-02-05 16:37:00|33.32|33.04|33.33|33.05|33.33|33.05|33.3|33.02|6
1738773440000|2025-02-05 16:37:20|33.23|32.95|33.27|32.99|33.27|32.99|33.23|32.95|5
1738773450000|2025-02-05 16:37:30|33.26|32.98|33.27|32.99|33.28|33|33.25|32.97|10
1738773460000|2025-02-05 16:37:40|33.26|32.98|33.26|32.98|33.26|32.98|33.24|32.96|7
1738773470000|2025-02-05 16:37:50|33.27|32.99|33.28|33|33.28|33|33.26|32.98|8
1738773480000|2025-02-05 16:38:00|33.29|33.01|33.35|33.07|33.36|33.08|33.29|33.01|11
1738773490000|2025-02-05 16:38:10|33.34|33.06|33.28|33|33.34|33.06|33.27|32.99|11
1738773500000|2025-02-05 16:38:20|33.27|32.99|33.27|32.99|33.28|33|33.25|32.97|8
1738773510000|2025-02-05 16:38:30|33.28|33|33.23|32.95|33.28|33|33.23|32.95|11
1738773520000|2025-02-05 16:38:40|33.22|32.94|33.27|32.99|33.27|32.99|33.22|32.94|8
1738773530000|2025-02-05 16:38:50|33.26|32.98|33.25|32.97|33.26|32.98|33.24|32.96|9
1738773540000|2025-02-05 16:39:00|33.24|32.96|33.28|33|33.29|33.01|33.24|32.96|10
1738773550000|2025-02-05 16:39:10|33.27|32.99|33.27|32.99|33.28|33|33.26|32.98|7
1738773560000|2025-02-05 16:39:20|33.26|32.98|33.27|32.99|33.29|33.01|33.26|32.98|10
1738773570000|2025-02-05 16:39:30|33.28|33|33.31|33.03|33.31|33.03|33.27|32.99|8
1738773580000|2025-02-05 16:39:40|33.3|33.02|33.31|33.03|33.32|33.04|33.29|33.01|8
1738773590000|2025-02-05 16:39:50|33.32|33.04|33.31|33.03|33.34|33.06|33.31|33.03|9
1738773600000|2025-02-05 16:40:00|33.3|33.02|33.29|33.01|33.31|33.03|33.28|33|9
1738773610000|2025-02-05 16:40:10|33.31|33.03|33.28|33|33.31|33.03|33.28|33|6
1738773630000|2025-02-05 16:40:30|33.31|33.03|33.28|33|33.31|33.03|33.28|33|6
1738773640000|2025-02-05 16:40:40|33.29|33.01|33.32|33.04|33.33|33.05|33.29|33.01|10
1738773650000|2025-02-05 16:40:50|33.33|33.05|33.36|33.08|33.36|33.08|33.32|33.04|8
1738773660000|2025-02-05 16:41:00|33.35|33.07|33.35|33.07|33.39|33.11|33.34|33.06|10
1738773670000|2025-02-05 16:41:10|33.36|33.08|33.35|33.07|33.37|33.09|33.35|33.07|4
1738773680000|2025-02-05 16:41:20|33.37|33.09|33.38|33.1|33.39|33.11|33.37|33.09|8
1738773690000|2025-02-05 16:41:30|33.37|33.09|33.38|33.1|33.39|33.11|33.36|33.08|6
1738773700000|2025-02-05 16:41:40|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|4
1738773710000|2025-02-05 16:41:50|33.37|33.09|33.36|33.08|33.37|33.09|33.35|33.07|3
1738773720000|2025-02-05 16:42:00|33.37|33.09|33.39|33.11|33.4|33.12|33.36|33.08|7
1738773730000|2025-02-05 16:42:10|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|8
1738773740000|2025-02-05 16:42:20|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|3
1738773750000|2025-02-05 16:42:30|33.37|33.09|33.37|33.09|33.38|33.1|33.36|33.08|5
1738773760000|2025-02-05 16:42:40|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|4
1738773770000|2025-02-05 16:42:50|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|5
1738773780000|2025-02-05 16:43:00|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1738773790000|2025-02-05 16:43:10|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1738773830000|2025-02-05 16:43:50|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|3
1738773840000|2025-02-05 16:44:00|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1738773850000|2025-02-05 16:44:10|33.35|33.07|33.38|33.1|33.38|33.1|33.35|33.07|4
1738773860000|2025-02-05 16:44:20|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|5
1738773870000|2025-02-05 16:44:30|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1738773880000|2025-02-05 16:44:40|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|2
1738773890000|2025-02-05 16:44:50|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1738773900000|2025-02-05 16:45:00|33.37|33.09|33.35|33.07|33.37|33.09|33.34|33.06|4
1738773910000|2025-02-05 16:45:10|33.36|33.08|33.36|33.08|33.36|33.08|33.34|33.06|5
1738773920000|2025-02-05 16:45:20|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|6
1738773930000|2025-02-05 16:45:30|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|3
1738773940000|2025-02-05 16:45:40|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1738773950000|2025-02-05 16:45:50|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1738773960000|2025-02-05 16:46:00|33.4|33.12|33.4|33.12|33.4|33.12|33.38|33.1|4
1738773970000|2025-02-05 16:46:10|33.41|33.13|33.43|33.15|33.43|33.15|33.41|33.13|5
1738773980000|2025-02-05 16:46:20|33.42|33.14|33.47|33.19|33.47|33.19|33.41|33.13|8
1738773990000|2025-02-05 16:46:30|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|5
1738774000000|2025-02-05 16:46:40|33.47|33.19|33.48|33.2|33.5|33.22|33.47|33.19|8
1738774010000|2025-02-05 16:46:50|33.49|33.21|33.48|33.2|33.5|33.22|33.48|33.2|6
1738774020000|2025-02-05 16:47:00|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1738774030000|2025-02-05 16:47:10|33.49|33.21|33.51|33.23|33.51|33.23|33.48|33.2|5
1738774050000|2025-02-05 16:47:30|33.5|33.22|33.51|33.23|33.51|33.23|33.48|33.2|6
1738774060000|2025-02-05 16:47:40|33.5|33.22|33.47|33.19|33.5|33.22|33.47|33.19|8
1738774070000|2025-02-05 16:47:50|33.46|33.18|33.5|33.22|33.5|33.22|33.46|33.18|7
1738774080000|2025-02-05 16:48:00|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1738774090000|2025-02-05 16:48:10|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1738774100000|2025-02-05 16:48:20|33.49|33.21|33.45|33.17|33.49|33.21|33.45|33.17|5
1738774110000|2025-02-05 16:48:30|33.44|33.16|33.45|33.17|33.45|33.17|33.43|33.15|4
1738774120000|2025-02-05 16:48:40|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1738774130000|2025-02-05 16:48:50|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|3
1738774140000|2025-02-05 16:49:00|33.45|33.17|33.44|33.16|33.45|33.17|33.43|33.15|6
1738774150000|2025-02-05 16:49:10|33.45|33.17|33.48|33.2|33.48|33.2|33.43|33.15|9
1738774160000|2025-02-05 16:49:20|33.49|33.21|33.53|33.25|33.53|33.25|33.48|33.2|6
1738774170000|2025-02-05 16:49:30|33.54|33.26|33.53|33.25|33.54|33.26|33.52|33.24|4
1738774180000|2025-02-05 16:49:40|33.54|33.26|33.55|33.27|33.55|33.27|33.53|33.25|4
1738774190000|2025-02-05 16:49:50|33.54|33.26|33.57|33.29|33.57|33.29|33.54|33.26|4
1738774200000|2025-02-05 16:50:00|33.56|33.28|33.6|33.32|33.62|33.34|33.56|33.28|8
1738774210000|2025-02-05 16:50:10|33.59|33.31|33.66|33.38|33.66|33.38|33.58|33.3|12
1738774220000|2025-02-05 16:50:20|33.65|33.37|33.73|33.45|33.73|33.45|33.65|33.37|8
1738774230000|2025-02-05 16:50:30|33.74|33.46|33.7|33.42|33.74|33.46|33.69|33.41|7
1738774240000|2025-02-05 16:50:40|33.69|33.41|33.68|33.4|33.69|33.41|33.67|33.39|4
1738774250000|2025-02-05 16:50:50|33.69|33.41|33.68|33.4|33.7|33.42|33.68|33.4|4
1738774260000|2025-02-05 16:51:00|33.67|33.39|33.7|33.42|33.7|33.42|33.66|33.38|5
1738774270000|2025-02-05 16:51:10|33.71|33.43|33.71|33.43|33.71|33.43|33.69|33.41|5
1738774280000|2025-02-05 16:51:20|33.72|33.44|33.72|33.44|33.73|33.45|33.71|33.43|5
1738774290000|2025-02-05 16:51:30|33.71|33.43|33.72|33.44|33.72|33.44|33.71|33.43|4
1738774300000|2025-02-05 16:51:40|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|4
1738774310000|2025-02-05 16:51:50|33.76|33.48|33.8|33.52|33.8|33.52|33.75|33.47|7
1738774320000|2025-02-05 16:52:00|33.79|33.51|33.81|33.53|33.81|33.53|33.75|33.47|9
1738774330000|2025-02-05 16:52:10|33.8|33.52|33.77|33.49|33.8|33.52|33.77|33.49|4
1738774340000|2025-02-05 16:52:20|33.78|33.5|33.8|33.52|33.8|33.52|33.77|33.49|7
1738774350000|2025-02-05 16:52:30|33.79|33.51|33.78|33.5|33.81|33.53|33.76|33.48|11
1738774360000|2025-02-05 16:52:40|33.77|33.49|33.76|33.48|33.78|33.5|33.76|33.48|8
1738774370000|2025-02-05 16:52:50|33.75|33.47|33.77|33.49|33.77|33.49|33.73|33.45|6
1738774380000|2025-02-05 16:53:00|33.76|33.48|33.78|33.5|33.79|33.51|33.76|33.48|7
1738774390000|2025-02-05 16:53:10|33.79|33.51|33.77|33.49|33.79|33.51|33.77|33.49|3
1738774400000|2025-02-05 16:53:20|33.76|33.48|33.74|33.46|33.76|33.48|33.74|33.46|5
1738774410000|2025-02-05 16:53:30|33.73|33.45|33.71|33.43|33.74|33.46|33.71|33.43|5
1738774420000|2025-02-05 16:53:40|33.7|33.42|33.72|33.44|33.73|33.45|33.7|33.42|6
1738774430000|2025-02-05 16:53:50|33.73|33.45|33.73|33.45|33.74|33.46|33.72|33.44|9
1738774440000|2025-02-05 16:54:00|33.72|33.44|33.67|33.39|33.72|33.44|33.67|33.39|7
1738774450000|2025-02-05 16:54:10|33.68|33.4|33.68|33.4|33.69|33.41|33.68|33.4|5
1738774460000|2025-02-05 16:54:20|33.69|33.41|33.7|33.42|33.71|33.43|33.69|33.41|10
1738774470000|2025-02-05 16:54:30|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738774480000|2025-02-05 16:54:40|33.7|33.42|33.69|33.41|33.7|33.42|33.69|33.41|4
1738774490000|2025-02-05 16:54:50|33.68|33.4|33.67|33.39|33.69|33.41|33.67|33.39|4
1738774500000|2025-02-05 16:55:00|33.68|33.4|33.65|33.37|33.68|33.4|33.64|33.36|9
1738774510000|2025-02-05 16:55:10|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1738774530000|2025-02-05 16:55:30|33.68|33.4|33.68|33.4|33.69|33.41|33.67|33.39|5
1738774540000|2025-02-05 16:55:40|33.67|33.39|33.66|33.38|33.68|33.4|33.66|33.38|3
1738774550000|2025-02-05 16:55:50|33.64|33.36|33.64|33.36|33.65|33.37|33.64|33.36|5
1738774560000|2025-02-05 16:56:00|33.63|33.35|33.61|33.33|33.63|33.35|33.6|33.32|5
1738774570000|2025-02-05 16:56:10|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1738774580000|2025-02-05 16:56:20|33.59|33.31|33.6|33.32|33.6|33.32|33.58|33.3|4
1738774590000|2025-02-05 16:56:30|33.59|33.31|33.59|33.31|33.6|33.32|33.59|33.31|9
1738774600000|2025-02-05 16:56:40|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1738774610000|2025-02-05 16:56:50|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|2
1738774620000|2025-02-05 16:57:00|33.6|33.32|33.59|33.31|33.61|33.33|33.59|33.31|4
1738774630000|2025-02-05 16:57:10|33.6|33.32|33.57|33.29|33.61|33.33|33.56|33.28|9
1738774640000|2025-02-05 16:57:20|33.58|33.3|33.6|33.32|33.6|33.32|33.58|33.3|7
1738774650000|2025-02-05 16:57:30|33.59|33.31|33.6|33.32|33.6|33.32|33.58|33.3|4
1738774660000|2025-02-05 16:57:40|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738774670000|2025-02-05 16:57:50|33.6|33.32|33.6|33.32|33.61|33.33|33.6|33.32|7
1738774680000|2025-02-05 16:58:00|33.61|33.33|33.63|33.35|33.63|33.35|33.6|33.32|7
1738774690000|2025-02-05 16:58:10|33.64|33.36|33.64|33.36|33.65|33.37|33.63|33.35|7
1738774700000|2025-02-05 16:58:20|33.63|33.35|33.6|33.32|33.63|33.35|33.59|33.31|6
1738774720000|2025-02-05 16:58:40|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1738774730000|2025-02-05 16:58:50|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|2
1738774740000|2025-02-05 16:59:00|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|3
1738774750000|2025-02-05 16:59:10|33.56|33.28|33.57|33.29|33.58|33.3|33.56|33.28|6
1738774760000|2025-02-05 16:59:20|33.56|33.28|33.57|33.29|33.57|33.29|33.55|33.27|6
1738774770000|2025-02-05 16:59:30|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1738774780000|2025-02-05 16:59:40|33.56|33.28|33.55|33.27|33.56|33.28|33.54|33.26|4
1738774800000|2025-02-05 17:00:00|33.56|33.28|33.55|33.27|33.56|33.28|33.53|33.25|8
1738774810000|2025-02-05 17:00:10|33.54|33.26|33.58|33.3|33.58|33.3|33.54|33.26|9
1738774820000|2025-02-05 17:00:20|33.59|33.31|33.61|33.33|33.62|33.34|33.59|33.31|7
1738774830000|2025-02-05 17:00:30|33.62|33.34|33.64|33.36|33.65|33.37|33.61|33.33|7
1738774840000|2025-02-05 17:00:40|33.65|33.37|33.65|33.37|33.66|33.38|33.65|33.37|5
1738774850000|2025-02-05 17:00:50|33.64|33.36|33.64|33.36|33.65|33.37|33.64|33.36|7
1738774860000|2025-02-05 17:01:00|33.63|33.35|33.6|33.32|33.64|33.36|33.6|33.32|8
1738774870000|2025-02-05 17:01:10|33.61|33.33|33.65|33.37|33.65|33.37|33.61|33.33|9
1738774880000|2025-02-05 17:01:20|33.64|33.36|33.64|33.36|33.65|33.37|33.62|33.34|9
1738774890000|2025-02-05 17:01:30|33.63|33.35|33.62|33.34|33.64|33.36|33.61|33.33|10
1738774900000|2025-02-05 17:01:40|33.63|33.35|33.65|33.37|33.65|33.37|33.62|33.34|5
1738774910000|2025-02-05 17:01:50|33.64|33.36|33.66|33.38|33.66|33.38|33.64|33.36|3
1738774920000|2025-02-05 17:02:00|33.67|33.39|33.66|33.38|33.68|33.4|33.66|33.38|4
1738774940000|2025-02-05 17:02:20|33.65|33.37|33.65|33.37|33.66|33.38|33.65|33.37|3
1738774950000|2025-02-05 17:02:30|33.63|33.35|33.61|33.33|33.63|33.35|33.6|33.32|4
1738774960000|2025-02-05 17:02:40|33.62|33.34|33.59|33.31|33.62|33.34|33.59|33.31|4
1738774970000|2025-02-05 17:02:50|33.6|33.32|33.62|33.34|33.62|33.34|33.6|33.32|5
1738774980000|2025-02-05 17:03:00|33.61|33.33|33.61|33.33|33.62|33.34|33.6|33.32|11
1738774990000|2025-02-05 17:03:10|33.62|33.34|33.64|33.36|33.64|33.36|33.61|33.33|7
1738775000000|2025-02-05 17:03:20|33.65|33.37|33.65|33.37|33.65|33.37|33.65|33.37|1
1738775010000|2025-02-05 17:03:30|33.64|33.36|33.65|33.37|33.66|33.38|33.64|33.36|4
1738775020000|2025-02-05 17:03:40|33.64|33.36|33.65|33.37|33.65|33.37|33.64|33.36|2
1738775030000|2025-02-05 17:03:50|33.64|33.36|33.65|33.37|33.65|33.37|33.64|33.36|2
1738775040000|2025-02-05 17:04:00|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|6
1738775050000|2025-02-05 17:04:10|33.62|33.34|33.64|33.36|33.64|33.36|33.62|33.34|5
1738775060000|2025-02-05 17:04:20|33.65|33.37|33.67|33.39|33.67|33.39|33.65|33.37|3
1738775070000|2025-02-05 17:04:30|33.66|33.38|33.64|33.36|33.66|33.38|33.64|33.36|3
1738775080000|2025-02-05 17:04:40|33.63|33.35|33.64|33.36|33.64|33.36|33.61|33.33|5
1738775090000|2025-02-05 17:04:50|33.62|33.34|33.64|33.36|33.64|33.36|33.62|33.34|3
1738775100000|2025-02-05 17:05:00|33.63|33.35|33.63|33.35|33.64|33.36|33.63|33.35|3
1738775110000|2025-02-05 17:05:10|33.62|33.34|33.55|33.27|33.62|33.34|33.55|33.27|10
1738775120000|2025-02-05 17:05:20|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1738775140000|2025-02-05 17:05:40|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|2
1738775150000|2025-02-05 17:05:50|33.57|33.29|33.56|33.28|33.58|33.3|33.55|33.27|5
1738775160000|2025-02-05 17:06:00|33.55|33.27|33.57|33.29|33.59|33.31|33.55|33.27|7
1738775170000|2025-02-05 17:06:10|33.55|33.27|33.55|33.27|33.55|33.27|33.54|33.26|3
1738775180000|2025-02-05 17:06:20|33.57|33.29|33.57|33.29|33.58|33.3|33.56|33.28|9
1738775190000|2025-02-05 17:06:30|33.58|33.3|33.54|33.26|33.59|33.31|33.54|33.26|7
1738775200000|2025-02-05 17:06:40|33.55|33.27|33.57|33.29|33.57|33.29|33.55|33.27|5
1738775210000|2025-02-05 17:06:50|33.56|33.28|33.51|33.23|33.56|33.28|33.51|33.23|4
1738775220000|2025-02-05 17:07:00|33.5|33.22|33.49|33.21|33.5|33.22|33.48|33.2|3
1738775230000|2025-02-05 17:07:10|33.48|33.2|33.48|33.2|33.49|33.21|33.46|33.18|9
1738775240000|2025-02-05 17:07:20|33.49|33.21|33.48|33.2|33.51|33.23|33.47|33.19|8
1738775250000|2025-02-05 17:07:30|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|9
1738775260000|2025-02-05 17:07:40|33.5|33.22|33.49|33.21|33.51|33.23|33.49|33.21|10
1738775280000|2025-02-05 17:08:00|33.5|33.22|33.5|33.22|33.51|33.23|33.47|33.19|12
1738775290000|2025-02-05 17:08:10|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|7
1738775300000|2025-02-05 17:08:20|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|3
1738775310000|2025-02-05 17:08:30|33.53|33.25|33.55|33.27|33.55|33.27|33.53|33.25|9
1738775330000|2025-02-05 17:08:50|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|7
1738775340000|2025-02-05 17:09:00|33.57|33.29|33.58|33.3|33.6|33.32|33.57|33.29|7
1738775350000|2025-02-05 17:09:10|33.59|33.31|33.6|33.32|33.61|33.33|33.59|33.31|8
1738775360000|2025-02-05 17:09:20|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1738775370000|2025-02-05 17:09:30|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|4
1738775380000|2025-02-05 17:09:40|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|3
1738775390000|2025-02-05 17:09:50|33.56|33.28|33.55|33.27|33.56|33.28|33.55|33.27|4
1738775400000|2025-02-05 17:10:00|33.56|33.28|33.55|33.27|33.56|33.28|33.54|33.26|4
1738775410000|2025-02-05 17:10:10|33.56|33.28|33.57|33.29|33.58|33.3|33.56|33.28|6
1738775420000|2025-02-05 17:10:20|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1738775430000|2025-02-05 17:10:30|33.58|33.3|33.59|33.31|33.6|33.32|33.58|33.3|6
1738775440000|2025-02-05 17:10:40|33.6|33.32|33.58|33.3|33.6|33.32|33.58|33.3|7
1738775450000|2025-02-05 17:10:50|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|3
1738775460000|2025-02-05 17:11:00|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1738775470000|2025-02-05 17:11:10|33.61|33.33|33.61|33.33|33.63|33.35|33.61|33.33|4
1738775480000|2025-02-05 17:11:20|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|2
1738775490000|2025-02-05 17:11:30|33.57|33.29|33.56|33.28|33.58|33.3|33.55|33.27|6
1738775500000|2025-02-05 17:11:40|33.57|33.29|33.54|33.26|33.57|33.29|33.54|33.26|5
1738775530000|2025-02-05 17:12:10|33.52|33.24|33.54|33.26|33.54|33.26|33.52|33.24|3
1738775540000|2025-02-05 17:12:20|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|3
1738775550000|2025-02-05 17:12:30|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|3
1738775560000|2025-02-05 17:12:40|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|3
1738775570000|2025-02-05 17:12:50|33.56|33.28|33.53|33.25|33.56|33.28|33.53|33.25|6
1738775580000|2025-02-05 17:13:00|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|3
1738775590000|2025-02-05 17:13:10|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|2
1738775600000|2025-02-05 17:13:20|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1738775610000|2025-02-05 17:13:30|33.51|33.23|33.52|33.24|33.53|33.25|33.51|33.23|4
1738775620000|2025-02-05 17:13:40|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|5
1738775640000|2025-02-05 17:14:00|33.52|33.24|33.51|33.23|33.53|33.25|33.51|33.23|4
1738775650000|2025-02-05 17:14:10|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738775660000|2025-02-05 17:14:20|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1738775670000|2025-02-05 17:14:30|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1738775690000|2025-02-05 17:14:50|33.53|33.25|33.53|33.25|33.53|33.25|33.53|33.25|1
1738775700000|2025-02-05 17:15:00|33.52|33.24|33.48|33.2|33.52|33.24|33.48|33.2|5
1738775720000|2025-02-05 17:15:20|33.42|33.14|33.43|33.15|33.43|33.15|33.41|33.13|4
1738775730000|2025-02-05 17:15:30|33.44|33.16|33.4|33.12|33.44|33.16|33.4|33.12|5
1738775740000|2025-02-05 17:15:40|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|4
1738775750000|2025-02-05 17:15:50|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|5
1738775760000|2025-02-05 17:16:00|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|3
1738775770000|2025-02-05 17:16:10|33.35|33.07|33.34|33.06|33.35|33.07|33.32|33.04|5
1738775780000|2025-02-05 17:16:20|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|5
1738775790000|2025-02-05 17:16:30|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|3
1738775800000|2025-02-05 17:16:40|33.29|33.01|33.26|32.98|33.29|33.01|33.26|32.98|6
1738775810000|2025-02-05 17:16:50|33.25|32.97|33.28|33|33.29|33.01|33.25|32.97|6
1738775820000|2025-02-05 17:17:00|33.27|32.99|33.28|33|33.3|33.02|33.27|32.99|6
1738775830000|2025-02-05 17:17:10|33.27|32.99|33.3|33.02|33.3|33.02|33.25|32.97|6
1738775840000|2025-02-05 17:17:20|33.29|33.01|33.27|32.99|33.3|33.02|33.27|32.99|5
1738775850000|2025-02-05 17:17:30|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1738775860000|2025-02-05 17:17:40|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1738775870000|2025-02-05 17:17:50|33.26|32.98|33.28|33|33.28|33|33.25|32.97|5
1738775880000|2025-02-05 17:18:00|33.29|33.01|33.25|32.97|33.29|33.01|33.25|32.97|7
1738775890000|2025-02-05 17:18:10|33.26|32.98|33.25|32.97|33.28|33|33.24|32.96|9
1738775900000|2025-02-05 17:18:20|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|6
1738775910000|2025-02-05 17:18:30|33.26|32.98|33.26|32.98|33.27|32.99|33.24|32.96|9
1738775920000|2025-02-05 17:18:40|33.25|32.97|33.23|32.95|33.25|32.97|33.23|32.95|3
1738775930000|2025-02-05 17:18:50|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|3
1738775940000|2025-02-05 17:19:00|33.23|32.95|33.21|32.93|33.23|32.95|33.21|32.93|7
1738775950000|2025-02-05 17:19:10|33.22|32.94|33.2|32.92|33.23|32.95|33.2|32.92|5
1738775960000|2025-02-05 17:19:20|33.19|32.91|33.18|32.9|33.2|32.92|33.18|32.9|6
1738775970000|2025-02-05 17:19:30|33.19|32.91|33.19|32.91|33.21|32.93|33.19|32.91|7
1738775980000|2025-02-05 17:19:40|33.18|32.9|33.18|32.9|33.19|32.91|33.17|32.89|7
1738775990000|2025-02-05 17:19:50|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|6
1738776000000|2025-02-05 17:20:00|33.19|32.91|33.18|32.9|33.2|32.92|33.18|32.9|6
1738776020000|2025-02-05 17:20:20|33.15|32.87|33.15|32.87|33.16|32.88|33.12|32.84|7
1738776030000|2025-02-05 17:20:30|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|5
1738776040000|2025-02-05 17:20:40|33.15|32.87|33.15|32.87|33.16|32.88|33.15|32.87|5
1738776050000|2025-02-05 17:20:50|33.17|32.89|33.13|32.85|33.17|32.89|33.13|32.85|5
1738776060000|2025-02-05 17:21:00|33.14|32.86|33.1|32.82|33.14|32.86|33.1|32.82|6
1738776070000|2025-02-05 17:21:10|33.11|32.83|33.07|32.79|33.11|32.83|33.05|32.77|8
1738776080000|2025-02-05 17:21:20|33.04|32.76|33.05|32.77|33.05|32.77|33.02|32.74|8
1738776090000|2025-02-05 17:21:30|33.04|32.76|33.02|32.74|33.05|32.77|33.02|32.74|7
1738776100000|2025-02-05 17:21:40|33.03|32.75|33.05|32.77|33.05|32.77|33.03|32.75|3
1738776110000|2025-02-05 17:21:50|33.06|32.78|33.04|32.76|33.06|32.78|33.04|32.76|7
1738776120000|2025-02-05 17:22:00|33.05|32.77|33.08|32.8|33.09|32.81|33.05|32.77|7
1738776130000|2025-02-05 17:22:10|33.07|32.79|33.04|32.76|33.07|32.79|33.03|32.75|9
1738776140000|2025-02-05 17:22:20|33.03|32.75|33.03|32.75|33.03|32.75|33.01|32.73|5
1738776150000|2025-02-05 17:22:30|33.04|32.76|33.09|32.81|33.09|32.81|33.03|32.75|8
1738776160000|2025-02-05 17:22:40|33.08|32.8|33.06|32.78|33.08|32.8|33.05|32.77|4
1738776170000|2025-02-05 17:22:50|33.07|32.79|33.1|32.82|33.1|32.82|33.06|32.78|8
1738776180000|2025-02-05 17:23:00|33.09|32.81|33.15|32.87|33.15|32.87|33.07|32.79|9
1738776190000|2025-02-05 17:23:10|33.16|32.88|33.14|32.86|33.16|32.88|33.13|32.85|10
1738776200000|2025-02-05 17:23:20|33.12|32.84|33.12|32.84|33.13|32.85|33.09|32.81|10
1738776210000|2025-02-05 17:23:30|33.11|32.83|33.11|32.83|33.13|32.85|33.11|32.83|8
1738776220000|2025-02-05 17:23:40|33.12|32.84|33.13|32.85|33.14|32.86|33.11|32.83|7
1738776230000|2025-02-05 17:23:50|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|4
1738776240000|2025-02-05 17:24:00|33.15|32.87|33.17|32.89|33.18|32.9|33.15|32.87|10
1738776250000|2025-02-05 17:24:10|33.18|32.9|33.19|32.91|33.2|32.92|33.18|32.9|4
1738776260000|2025-02-05 17:24:20|33.2|32.92|33.2|32.92|33.2|32.92|33.18|32.9|9
1738776270000|2025-02-05 17:24:30|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|6
1738776280000|2025-02-05 17:24:40|33.17|32.89|33.15|32.87|33.17|32.89|33.15|32.87|5
1738776310000|2025-02-05 17:25:10|33.16|32.88|33.13|32.85|33.16|32.88|33.13|32.85|8
1738776320000|2025-02-05 17:25:20|33.14|32.86|33.11|32.83|33.14|32.86|33.11|32.83|5
1738776330000|2025-02-05 17:25:30|33.1|32.82|33.11|32.83|33.11|32.83|33.08|32.8|8
1738776340000|2025-02-05 17:25:40|33.1|32.82|33.12|32.84|33.14|32.86|33.1|32.82|9
1738776350000|2025-02-05 17:25:50|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1738776360000|2025-02-05 17:26:00|33.12|32.84|33.1|32.82|33.12|32.84|33.09|32.81|6
1738776370000|2025-02-05 17:26:10|33.09|32.81|33.1|32.82|33.1|32.82|33.07|32.79|8
1738776380000|2025-02-05 17:26:20|33.11|32.83|33.11|32.83|33.11|32.83|33.09|32.81|7
1738776390000|2025-02-05 17:26:30|33.1|32.82|33.12|32.84|33.13|32.85|33.1|32.82|7
1738776400000|2025-02-05 17:26:40|33.13|32.85|33.14|32.86|33.15|32.87|33.12|32.84|8
1738776410000|2025-02-05 17:26:50|33.15|32.87|33.12|32.84|33.15|32.87|33.12|32.84|6
1738776420000|2025-02-05 17:27:00|33.1|32.82|33.12|32.84|33.13|32.85|33.1|32.82|6
1738776430000|2025-02-05 17:27:10|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1738776440000|2025-02-05 17:27:20|33.11|32.83|33.14|32.86|33.14|32.86|33.11|32.83|8
1738776450000|2025-02-05 17:27:30|33.13|32.85|33.15|32.87|33.16|32.88|33.13|32.85|7
1738776460000|2025-02-05 17:27:40|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1738776470000|2025-02-05 17:27:50|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|5
1738776490000|2025-02-05 17:28:10|33.14|32.86|33.14|32.86|33.15|32.87|33.13|32.85|5
1738776500000|2025-02-05 17:28:20|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1738776510000|2025-02-05 17:28:30|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|5
1738776520000|2025-02-05 17:28:40|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|5
1738776530000|2025-02-05 17:28:50|33.13|32.85|33.11|32.83|33.13|32.85|33.1|32.82|9
1738776540000|2025-02-05 17:29:00|33.12|32.84|33.08|32.8|33.12|32.84|33.07|32.79|10
1738776550000|2025-02-05 17:29:10|33.09|32.81|33.12|32.84|33.12|32.84|33.09|32.81|6
1738776560000|2025-02-05 17:29:20|33.13|32.85|33.15|32.87|33.15|32.87|33.13|32.85|5
1738776570000|2025-02-05 17:29:30|33.14|32.86|33.15|32.87|33.16|32.88|33.14|32.86|8
1738776580000|2025-02-05 17:29:40|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|4
1738776590000|2025-02-05 17:29:50|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1738776600000|2025-02-05 17:30:00|33.13|32.85|33.13|32.85|33.13|32.85|33.1|32.82|9
1738776610000|2025-02-05 17:30:10|33.14|32.86|33.19|32.91|33.19|32.91|33.14|32.86|6
1738776620000|2025-02-05 17:30:20|33.2|32.92|33.2|32.92|33.21|32.93|33.19|32.91|10
1738776630000|2025-02-05 17:30:30|33.19|32.91|33.19|32.91|33.2|32.92|33.17|32.89|8
1738776640000|2025-02-05 17:30:40|33.2|32.92|33.19|32.91|33.2|32.92|33.18|32.9|8
1738776650000|2025-02-05 17:30:50|33.2|32.92|33.21|32.93|33.21|32.93|33.18|32.9|10
1738776660000|2025-02-05 17:31:00|33.2|32.92|33.17|32.89|33.2|32.92|33.16|32.88|5
1738776670000|2025-02-05 17:31:10|33.16|32.88|33.21|32.93|33.21|32.93|33.16|32.88|9
1738776680000|2025-02-05 17:31:20|33.2|32.92|33.2|32.92|33.21|32.93|33.19|32.91|5
1738776690000|2025-02-05 17:31:30|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|8
1738776700000|2025-02-05 17:31:40|33.21|32.93|33.25|32.97|33.25|32.97|33.2|32.92|6
1738776710000|2025-02-05 17:31:50|33.24|32.96|33.21|32.93|33.24|32.96|33.21|32.93|7
1738776720000|2025-02-05 17:32:00|33.2|32.92|33.18|32.9|33.2|32.92|33.17|32.89|8
1738776730000|2025-02-05 17:32:10|33.19|32.91|33.14|32.86|33.19|32.91|33.14|32.86|9
1738776740000|2025-02-05 17:32:20|33.13|32.85|33.11|32.83|33.14|32.86|33.11|32.83|4
1738776750000|2025-02-05 17:32:30|33.1|32.82|33.09|32.81|33.11|32.83|33.09|32.81|4
1738776760000|2025-02-05 17:32:40|33.1|32.82|33.06|32.78|33.1|32.82|33.05|32.77|6
1738776770000|2025-02-05 17:32:50|33.07|32.79|33.05|32.77|33.07|32.79|33.05|32.77|5
1738776780000|2025-02-05 17:33:00|33.06|32.78|33.03|32.75|33.07|32.79|33.03|32.75|6
1738776790000|2025-02-05 17:33:10|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|6
1738776800000|2025-02-05 17:33:20|33.04|32.76|33|32.72|33.04|32.76|33|32.72|7
1738776810000|2025-02-05 17:33:30|32.99|32.71|32.98|32.7|32.99|32.71|32.97|32.69|4
1738776820000|2025-02-05 17:33:40|32.99|32.71|32.96|32.68|32.99|32.71|32.96|32.68|5
1738776830000|2025-02-05 17:33:50|32.95|32.67|32.94|32.66|32.95|32.67|32.9|32.62|8
1738776840000|2025-02-05 17:34:00|32.93|32.65|32.91|32.63|32.94|32.66|32.91|32.63|7
1738776850000|2025-02-05 17:34:10|32.9|32.62|32.87|32.59|32.9|32.62|32.87|32.59|6
1738776860000|2025-02-05 17:34:20|32.88|32.6|32.83|32.55|32.88|32.6|32.83|32.55|7
1738776870000|2025-02-05 17:34:30|32.82|32.54|32.85|32.57|32.85|32.57|32.82|32.54|6
1738776880000|2025-02-05 17:34:40|32.86|32.58|32.85|32.57|32.86|32.58|32.84|32.56|4
1738776890000|2025-02-05 17:34:50|32.84|32.56|32.84|32.56|32.85|32.57|32.84|32.56|3
1738776900000|2025-02-05 17:35:00|32.83|32.55|32.82|32.54|32.86|32.58|32.82|32.54|11
1738776910000|2025-02-05 17:35:10|32.84|32.56|32.82|32.54|32.88|32.6|32.82|32.54|10
1738776920000|2025-02-05 17:35:20|32.83|32.55|32.8|32.52|32.83|32.55|32.8|32.52|10
1738776930000|2025-02-05 17:35:30|32.79|32.51|32.74|32.46|32.79|32.51|32.74|32.46|8
1738776940000|2025-02-05 17:35:40|32.75|32.47|32.79|32.51|32.8|32.52|32.75|32.47|9
1738776950000|2025-02-05 17:35:50|32.81|32.53|32.81|32.53|32.84|32.56|32.81|32.53|7
1738776960000|2025-02-05 17:36:00|32.82|32.54|32.88|32.6|32.88|32.6|32.82|32.54|9
1738776970000|2025-02-05 17:36:10|32.89|32.61|32.95|32.67|32.95|32.67|32.89|32.61|9
1738776980000|2025-02-05 17:36:20|32.96|32.68|32.94|32.66|32.96|32.68|32.94|32.66|8
1738777000000|2025-02-05 17:36:40|32.99|32.71|32.98|32.7|32.99|32.71|32.96|32.68|6
1738777010000|2025-02-05 17:36:50|32.97|32.69|32.97|32.69|32.98|32.7|32.96|32.68|7
1738777020000|2025-02-05 17:37:00|32.96|32.68|32.95|32.67|32.96|32.68|32.94|32.66|12
1738777030000|2025-02-05 17:37:10|32.94|32.66|33.02|32.74|33.02|32.74|32.94|32.66|9
1738777040000|2025-02-05 17:37:20|33.01|32.73|33.04|32.76|33.04|32.76|33.01|32.73|6
1738777050000|2025-02-05 17:37:30|33.03|32.75|33.05|32.77|33.06|32.78|33.03|32.75|11
1738777060000|2025-02-05 17:37:40|33.04|32.76|33.04|32.76|33.06|32.78|33.03|32.75|9
1738777070000|2025-02-05 17:37:50|33.03|32.75|33.03|32.75|33.04|32.76|33.03|32.75|7
1738777080000|2025-02-05 17:38:00|33.02|32.74|32.97|32.69|33.02|32.74|32.97|32.69|8
1738777090000|2025-02-05 17:38:10|32.98|32.7|33.01|32.73|33.01|32.73|32.97|32.69|8
1738777100000|2025-02-05 17:38:20|33.02|32.74|32.98|32.7|33.02|32.74|32.98|32.7|12
1738777110000|2025-02-05 17:38:30|32.99|32.71|32.97|32.69|33|32.72|32.97|32.69|13
1738777120000|2025-02-05 17:38:40|32.96|32.68|32.98|32.7|32.99|32.71|32.96|32.68|5
1738777130000|2025-02-05 17:38:50|32.99|32.71|33|32.72|33|32.72|32.97|32.69|13
1738777140000|2025-02-05 17:39:00|32.99|32.71|32.96|32.68|33|32.72|32.96|32.68|11
1738777150000|2025-02-05 17:39:10|32.97|32.69|33.02|32.74|33.02|32.74|32.97|32.69|11
1738777160000|2025-02-05 17:39:20|33.03|32.75|33.05|32.77|33.05|32.77|33.03|32.75|5
1738777170000|2025-02-05 17:39:30|33.03|32.75|33.07|32.79|33.07|32.79|33.02|32.74|7
1738777180000|2025-02-05 17:39:40|33.06|32.78|33.04|32.76|33.07|32.79|33.03|32.75|8
1738777190000|2025-02-05 17:39:50|33.05|32.77|33.05|32.77|33.05|32.77|33.03|32.75|5
1738777200000|2025-02-05 17:40:00|33.04|32.76|33.03|32.75|33.06|32.78|33.02|32.74|9
1738777210000|2025-02-05 17:40:10|33.01|32.73|32.98|32.7|33.01|32.73|32.98|32.7|8
1738777220000|2025-02-05 17:40:20|32.99|32.71|32.96|32.68|32.99|32.71|32.93|32.65|9
1738777230000|2025-02-05 17:40:30|32.95|32.67|32.91|32.63|32.96|32.68|32.91|32.63|8
1738777240000|2025-02-05 17:40:40|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|3
1738777250000|2025-02-05 17:40:50|32.91|32.63|32.89|32.61|32.91|32.63|32.89|32.61|6
1738777270000|2025-02-05 17:41:10|32.86|32.58|32.87|32.59|32.88|32.6|32.86|32.58|6
1738777280000|2025-02-05 17:41:20|32.88|32.6|32.91|32.63|32.91|32.63|32.87|32.59|10
1738777290000|2025-02-05 17:41:30|32.92|32.64|32.88|32.6|32.92|32.64|32.88|32.6|9
1738777300000|2025-02-05 17:41:40|32.89|32.61|32.87|32.59|32.9|32.62|32.87|32.59|7
1738777310000|2025-02-05 17:41:50|32.88|32.6|32.88|32.6|32.89|32.61|32.87|32.59|6
1738777320000|2025-02-05 17:42:00|32.89|32.61|32.92|32.64|32.92|32.64|32.89|32.61|8
1738777330000|2025-02-05 17:42:10|32.93|32.65|32.93|32.65|32.94|32.66|32.92|32.64|9
1738777340000|2025-02-05 17:42:20|32.94|32.66|32.95|32.67|32.95|32.67|32.93|32.65|8
1738777350000|2025-02-05 17:42:30|32.94|32.66|32.95|32.67|32.96|32.68|32.94|32.66|6
1738777360000|2025-02-05 17:42:40|32.96|32.68|32.95|32.67|32.96|32.68|32.94|32.66|8
1738777370000|2025-02-05 17:42:50|32.94|32.66|32.94|32.66|32.95|32.67|32.94|32.66|7
1738777380000|2025-02-05 17:43:00|32.92|32.64|32.93|32.65|32.94|32.66|32.91|32.63|9
1738777390000|2025-02-05 17:43:10|32.94|32.66|32.91|32.63|32.94|32.66|32.91|32.63|9
1738777400000|2025-02-05 17:43:20|32.92|32.64|32.96|32.68|32.96|32.68|32.92|32.64|7
1738777410000|2025-02-05 17:43:30|32.95|32.67|32.97|32.69|32.97|32.69|32.95|32.67|9
1738777420000|2025-02-05 17:43:40|32.96|32.68|32.95|32.67|32.97|32.69|32.95|32.67|6
1738777430000|2025-02-05 17:43:50|32.96|32.68|32.98|32.7|32.99|32.71|32.96|32.68|11
1738777440000|2025-02-05 17:44:00|32.97|32.69|33|32.72|33|32.72|32.97|32.69|6
1738777450000|2025-02-05 17:44:10|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1738777460000|2025-02-05 17:44:20|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|6
1738777470000|2025-02-05 17:44:30|32.96|32.68|32.98|32.7|32.98|32.7|32.96|32.68|7
1738777480000|2025-02-05 17:44:40|32.97|32.69|32.97|32.69|32.99|32.71|32.97|32.69|7
1738777490000|2025-02-05 17:44:50|32.98|32.7|32.98|32.7|32.98|32.7|32.97|32.69|5
1738777500000|2025-02-05 17:45:00|32.99|32.71|33.05|32.77|33.05|32.77|32.98|32.7|9
1738777510000|2025-02-05 17:45:10|33.04|32.76|33.01|32.73|33.05|32.77|33.01|32.73|6
1738777520000|2025-02-05 17:45:20|33|32.72|33.02|32.74|33.02|32.74|32.99|32.71|9
1738777530000|2025-02-05 17:45:30|33|32.72|33.01|32.73|33.02|32.74|33|32.72|8
1738777540000|2025-02-05 17:45:40|33|32.72|33|32.72|33.02|32.74|33|32.72|15
1738777550000|2025-02-05 17:45:50|33.01|32.73|33.02|32.74|33.02|32.74|33|32.72|4
1738777560000|2025-02-05 17:46:00|33.01|32.73|33.07|32.79|33.07|32.79|33.01|32.73|9
1738777570000|2025-02-05 17:46:10|33.08|32.8|33.07|32.79|33.09|32.81|33.06|32.78|11
1738777580000|2025-02-05 17:46:20|33.06|32.78|33.08|32.8|33.09|32.81|33.06|32.78|8
1738777590000|2025-02-05 17:46:30|33.06|32.78|33.05|32.77|33.07|32.79|33.05|32.77|6
1738777600000|2025-02-05 17:46:40|33.04|32.76|33.09|32.81|33.09|32.81|33.03|32.75|8
1738777610000|2025-02-05 17:46:50|33.08|32.8|33.1|32.82|33.11|32.83|33.07|32.79|12
1738777620000|2025-02-05 17:47:00|33.11|32.83|33.12|32.84|33.12|32.84|33.09|32.81|7
1738777630000|2025-02-05 17:47:10|33.11|32.83|33.09|32.81|33.12|32.84|33.09|32.81|7
1738777640000|2025-02-05 17:47:20|33.1|32.82|33.11|32.83|33.11|32.83|33.07|32.79|8
1738777650000|2025-02-05 17:47:30|33.12|32.84|33.13|32.85|33.14|32.86|33.12|32.84|7
1738777660000|2025-02-05 17:47:40|33.12|32.84|33.13|32.85|33.13|32.85|33.11|32.83|4
1738777670000|2025-02-05 17:47:50|33.14|32.86|33.15|32.87|33.16|32.88|33.13|32.85|10
1738777680000|2025-02-05 17:48:00|33.16|32.88|33.15|32.87|33.16|32.88|33.13|32.85|10
1738777690000|2025-02-05 17:48:10|33.14|32.86|33.11|32.83|33.14|32.86|33.11|32.83|7
1738777700000|2025-02-05 17:48:20|33.1|32.82|33.09|32.81|33.11|32.83|33.08|32.8|9
1738777710000|2025-02-05 17:48:30|33.08|32.8|33.06|32.78|33.09|32.81|33.06|32.78|7
1738777720000|2025-02-05 17:48:40|33.07|32.79|33.04|32.76|33.07|32.79|33.02|32.74|7
1738777730000|2025-02-05 17:48:50|33.05|32.77|33.1|32.82|33.11|32.83|33.05|32.77|11
1738777740000|2025-02-05 17:49:00|33.09|32.81|33.07|32.79|33.11|32.83|33.07|32.79|9
1738777750000|2025-02-05 17:49:10|33.08|32.8|33.05|32.77|33.1|32.82|33.05|32.77|7
1738777760000|2025-02-05 17:49:20|33.06|32.78|33.04|32.76|33.07|32.79|33.03|32.75|11
1738777770000|2025-02-05 17:49:30|33.06|32.78|33.03|32.75|33.06|32.78|33.02|32.74|8
1738777780000|2025-02-05 17:49:40|33.02|32.74|33.03|32.75|33.03|32.75|33|32.72|7
1738777790000|2025-02-05 17:49:50|33.02|32.74|33.02|32.74|33.06|32.78|33.02|32.74|13
1738777800000|2025-02-05 17:50:00|33.03|32.75|33|32.72|33.03|32.75|33|32.72|8
1738777810000|2025-02-05 17:50:10|32.99|32.71|32.98|32.7|33|32.72|32.98|32.7|9
1738777820000|2025-02-05 17:50:20|32.99|32.71|33|32.72|33.01|32.73|32.98|32.7|8
1738777830000|2025-02-05 17:50:30|33.01|32.73|32.99|32.71|33.01|32.73|32.99|32.71|5
1738777840000|2025-02-05 17:50:40|33|32.72|33.01|32.73|33.03|32.75|33|32.72|10
1738777850000|2025-02-05 17:50:50|33|32.72|33.02|32.74|33.02|32.74|33|32.72|7
1738777860000|2025-02-05 17:51:00|33.01|32.73|33.03|32.75|33.04|32.76|32.99|32.71|9
1738777870000|2025-02-05 17:51:10|33.01|32.73|33.01|32.73|33.02|32.74|33|32.72|7
1738777880000|2025-02-05 17:51:20|33.02|32.74|33.03|32.75|33.04|32.76|33.02|32.74|5
1738777900000|2025-02-05 17:51:40|32.99|32.71|32.99|32.71|33|32.72|32.98|32.7|9
1738777910000|2025-02-05 17:51:50|32.98|32.7|32.99|32.71|32.99|32.71|32.97|32.69|6
1738777920000|2025-02-05 17:52:00|32.97|32.69|32.97|32.69|32.99|32.71|32.97|32.69|10
1738777930000|2025-02-05 17:52:10|32.98|32.7|33.03|32.75|33.04|32.76|32.98|32.7|8
1738777940000|2025-02-05 17:52:20|33.04|32.76|33.03|32.75|33.05|32.77|33.03|32.75|10
1738777950000|2025-02-05 17:52:30|33.04|32.76|33.06|32.78|33.08|32.8|33.04|32.76|9
1738777960000|2025-02-05 17:52:40|33.05|32.77|33.02|32.74|33.06|32.78|33.02|32.74|8
1738777970000|2025-02-05 17:52:50|33.01|32.73|32.98|32.7|33.03|32.75|32.98|32.7|11
1738777980000|2025-02-05 17:53:00|32.99|32.71|32.96|32.68|32.99|32.71|32.95|32.67|8
1738777990000|2025-02-05 17:53:10|32.98|32.7|32.97|32.69|32.99|32.71|32.97|32.69|4
1738778000000|2025-02-05 17:53:20|32.96|32.68|32.96|32.68|32.97|32.69|32.96|32.68|3
1738778010000|2025-02-05 17:53:30|32.95|32.67|32.93|32.65|32.96|32.68|32.93|32.65|9
1738778020000|2025-02-05 17:53:40|32.94|32.66|32.92|32.64|32.94|32.66|32.91|32.63|5
1738778030000|2025-02-05 17:53:50|32.91|32.63|32.93|32.65|32.93|32.65|32.91|32.63|5
1738778040000|2025-02-05 17:54:00|32.94|32.66|32.99|32.71|32.99|32.71|32.94|32.66|6
1738778050000|2025-02-05 17:54:10|32.98|32.7|32.99|32.71|32.99|32.71|32.96|32.68|10
1738778060000|2025-02-05 17:54:20|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|6
1738778070000|2025-02-05 17:54:30|33|32.72|33.02|32.74|33.02|32.74|33|32.72|3
1738778080000|2025-02-05 17:54:40|33.04|32.76|33.02|32.74|33.05|32.77|33.01|32.73|10
1738778090000|2025-02-05 17:54:50|33.03|32.75|33.04|32.76|33.04|32.76|33.02|32.74|10
1738778100000|2025-02-05 17:55:00|33.02|32.74|33.06|32.78|33.07|32.79|33.02|32.74|15
1738778110000|2025-02-05 17:55:10|33.04|32.76|33.02|32.74|33.04|32.76|33.02|32.74|2
1738778130000|2025-02-05 17:55:30|33.04|32.76|33.03|32.75|33.06|32.78|33.03|32.75|7
1738778140000|2025-02-05 17:55:40|33.01|32.73|33.02|32.74|33.03|32.75|33.01|32.73|8
1738778150000|2025-02-05 17:55:50|33.01|32.73|32.99|32.71|33.01|32.73|32.98|32.7|7
1738778160000|2025-02-05 17:56:00|32.98|32.7|32.97|32.69|32.99|32.71|32.96|32.68|8
1738778170000|2025-02-05 17:56:10|32.98|32.7|32.97|32.69|32.98|32.7|32.95|32.67|7
1738778180000|2025-02-05 17:56:20|32.96|32.68|32.97|32.69|32.97|32.69|32.95|32.67|8
1738778190000|2025-02-05 17:56:30|32.95|32.67|32.96|32.68|32.97|32.69|32.95|32.67|4
1738778200000|2025-02-05 17:56:40|32.95|32.67|32.94|32.66|32.96|32.68|32.94|32.66|8
1738778210000|2025-02-05 17:56:50|32.95|32.67|32.92|32.64|32.95|32.67|32.92|32.64|10
1738778220000|2025-02-05 17:57:00|32.9|32.62|32.92|32.64|32.92|32.64|32.9|32.62|7
1738778230000|2025-02-05 17:57:10|32.93|32.65|32.94|32.66|32.96|32.68|32.93|32.65|8
1738778240000|2025-02-05 17:57:20|32.93|32.65|32.93|32.65|32.94|32.66|32.92|32.64|9
1738778250000|2025-02-05 17:57:30|32.92|32.64|32.94|32.66|32.94|32.66|32.92|32.64|5
1738778260000|2025-02-05 17:57:40|32.95|32.67|32.91|32.63|32.95|32.67|32.91|32.63|11
1738778270000|2025-02-05 17:57:50|32.9|32.62|32.91|32.63|32.91|32.63|32.89|32.61|4
1738778280000|2025-02-05 17:58:00|32.9|32.62|32.87|32.59|32.9|32.62|32.87|32.59|7
1738778290000|2025-02-05 17:58:10|32.88|32.6|32.87|32.59|32.9|32.62|32.87|32.59|10
1738778300000|2025-02-05 17:58:20|32.88|32.6|32.85|32.57|32.88|32.6|32.85|32.57|8
1738778310000|2025-02-05 17:58:30|32.84|32.56|32.86|32.58|32.86|32.58|32.84|32.56|5
1738778320000|2025-02-05 17:58:40|32.87|32.59|32.86|32.58|32.89|32.61|32.86|32.58|14
1738778330000|2025-02-05 17:58:50|32.85|32.57|32.86|32.58|32.86|32.58|32.84|32.56|8
1738778340000|2025-02-05 17:59:00|32.87|32.59|32.87|32.59|32.88|32.6|32.86|32.58|5
1738778350000|2025-02-05 17:59:10|32.88|32.6|32.89|32.61|32.9|32.62|32.88|32.6|8
1738778360000|2025-02-05 17:59:20|32.9|32.62|32.92|32.64|32.93|32.65|32.9|32.62|11
1738778370000|2025-02-05 17:59:30|32.93|32.65|32.92|32.64|32.94|32.66|32.91|32.63|6
1738778380000|2025-02-05 17:59:40|32.93|32.65|32.91|32.63|32.93|32.65|32.91|32.63|9
1738778390000|2025-02-05 17:59:50|32.9|32.62|32.88|32.6|32.9|32.62|32.88|32.6|4
1738778400000|2025-02-05 18:00:00|32.89|32.61|32.87|32.59|32.89|32.61|32.86|32.58|16
1738778410000|2025-02-05 18:00:10|32.88|32.6|32.93|32.65|32.93|32.65|32.88|32.6|8
1738778420000|2025-02-05 18:00:20|32.94|32.66|32.96|32.68|32.96|32.68|32.93|32.65|6
1738778430000|2025-02-05 18:00:30|32.95|32.67|32.95|32.67|32.95|32.67|32.94|32.66|3
1738778440000|2025-02-05 18:00:40|32.94|32.66|32.97|32.69|32.98|32.7|32.94|32.66|8
1738778450000|2025-02-05 18:00:50|32.98|32.7|32.97|32.69|32.98|32.7|32.96|32.68|4
1738778460000|2025-02-05 18:01:00|32.96|32.68|32.97|32.69|32.97|32.69|32.96|32.68|2
1738778480000|2025-02-05 18:01:20|33.01|32.73|33.01|32.73|33.02|32.74|32.98|32.7|9
1738778490000|2025-02-05 18:01:30|33.02|32.74|33.02|32.74|33.02|32.74|33.01|32.73|7
1738778500000|2025-02-05 18:01:40|33.01|32.73|33.01|32.73|33.03|32.75|33.01|32.73|13
1738778510000|2025-02-05 18:01:50|33|32.72|33.01|32.73|33.03|32.75|33|32.72|7
1738778520000|2025-02-05 18:02:00|33.02|32.74|33.01|32.73|33.04|32.76|33.01|32.73|6
1738778530000|2025-02-05 18:02:10|33.02|32.74|33.04|32.76|33.04|32.76|33|32.72|6
1738778540000|2025-02-05 18:02:20|33.03|32.75|33.03|32.75|33.04|32.76|33.03|32.75|5
1738778550000|2025-02-05 18:02:30|33.02|32.74|33.03|32.75|33.04|32.76|32.99|32.71|8
1738778560000|2025-02-05 18:02:40|33.04|32.76|33|32.72|33.06|32.78|33|32.72|9
1738778570000|2025-02-05 18:02:50|33.01|32.73|33.02|32.74|33.03|32.75|33.01|32.73|8
1738778580000|2025-02-05 18:03:00|33.01|32.73|32.97|32.69|33.01|32.73|32.96|32.68|12
1738778590000|2025-02-05 18:03:10|32.96|32.68|32.94|32.66|32.98|32.7|32.94|32.66|6
1738778600000|2025-02-05 18:03:20|32.93|32.65|32.97|32.69|32.98|32.7|32.93|32.65|11
1738778610000|2025-02-05 18:03:30|32.98|32.7|32.93|32.65|32.98|32.7|32.93|32.65|11
1738778620000|2025-02-05 18:03:40|32.91|32.63|32.92|32.64|32.93|32.65|32.91|32.63|4
1738778630000|2025-02-05 18:03:50|32.91|32.63|32.92|32.64|32.94|32.66|32.91|32.63|6
1738778640000|2025-02-05 18:04:00|32.91|32.63|32.96|32.68|32.96|32.68|32.9|32.62|10
1738778650000|2025-02-05 18:04:10|32.97|32.69|32.94|32.66|32.97|32.69|32.93|32.65|12
1738778660000|2025-02-05 18:04:20|32.93|32.65|32.89|32.61|32.93|32.65|32.89|32.61|11
1738778670000|2025-02-05 18:04:30|32.88|32.6|32.88|32.6|32.9|32.62|32.88|32.6|9
1738778680000|2025-02-05 18:04:40|32.89|32.61|32.91|32.63|32.91|32.63|32.88|32.6|5
1738778690000|2025-02-05 18:04:50|32.92|32.64|32.88|32.6|32.92|32.64|32.88|32.6|7
1738778700000|2025-02-05 18:05:00|32.89|32.61|32.87|32.59|32.9|32.62|32.87|32.59|7
1738778710000|2025-02-05 18:05:10|32.88|32.6|32.88|32.6|32.89|32.61|32.84|32.56|12
1738778720000|2025-02-05 18:05:20|32.9|32.62|32.94|32.66|32.94|32.66|32.9|32.62|9
1738778730000|2025-02-05 18:05:30|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1738778750000|2025-02-05 18:05:50|32.92|32.64|32.92|32.64|32.93|32.65|32.91|32.63|5
1738778760000|2025-02-05 18:06:00|32.93|32.65|32.98|32.7|32.98|32.7|32.93|32.65|11
1738778770000|2025-02-05 18:06:10|32.97|32.69|32.95|32.67|32.97|32.69|32.95|32.67|5
1738778780000|2025-02-05 18:06:20|32.94|32.66|32.91|32.63|32.94|32.66|32.91|32.63|7
1738778790000|2025-02-05 18:06:30|32.92|32.64|32.91|32.63|32.92|32.64|32.88|32.6|12
1738778800000|2025-02-05 18:06:40|32.9|32.62|32.92|32.64|32.92|32.64|32.9|32.62|8
1738778810000|2025-02-05 18:06:50|32.93|32.65|32.93|32.65|32.95|32.67|32.93|32.65|5
1738778820000|2025-02-05 18:07:00|32.92|32.64|32.95|32.67|32.95|32.67|32.91|32.63|8
1738778830000|2025-02-05 18:07:10|32.96|32.68|32.99|32.71|32.99|32.71|32.96|32.68|6
1738778840000|2025-02-05 18:07:20|33|32.72|33|32.72|33.02|32.74|32.98|32.7|10
1738778850000|2025-02-05 18:07:30|33.01|32.73|33|32.72|33.01|32.73|32.98|32.7|11
1738778860000|2025-02-05 18:07:40|33.01|32.73|33.01|32.73|33.02|32.74|32.99|32.71|8
1738778870000|2025-02-05 18:07:50|32.99|32.71|33.03|32.75|33.03|32.75|32.99|32.71|5
1738778880000|2025-02-05 18:08:00|33.02|32.74|33.02|32.74|33.02|32.74|33|32.72|7
1738778890000|2025-02-05 18:08:10|33.03|32.75|33.04|32.76|33.08|32.8|33.03|32.75|11
1738778900000|2025-02-05 18:08:20|33.03|32.75|33.07|32.79|33.07|32.79|33.02|32.74|11
1738778910000|2025-02-05 18:08:30|33.06|32.78|33.08|32.8|33.08|32.8|33.05|32.77|11
1738778920000|2025-02-05 18:08:40|33.07|32.79|33.05|32.77|33.08|32.8|33.05|32.77|5
1738778930000|2025-02-05 18:08:50|33.04|32.76|33.04|32.76|33.07|32.79|33.04|32.76|7
1738778940000|2025-02-05 18:09:00|33.03|32.75|33|32.72|33.03|32.75|33|32.72|8
1738778950000|2025-02-05 18:09:10|33.01|32.73|33|32.72|33.01|32.73|32.99|32.71|8
1738778960000|2025-02-05 18:09:20|32.99|32.71|33|32.72|33|32.72|32.99|32.71|4
1738778970000|2025-02-05 18:09:30|33.01|32.73|33.01|32.73|33.02|32.74|33|32.72|9
1738778980000|2025-02-05 18:09:40|33|32.72|32.97|32.69|33.02|32.74|32.97|32.69|8
1738778990000|2025-02-05 18:09:50|32.95|32.67|32.97|32.69|32.97|32.69|32.95|32.67|7
1738779000000|2025-02-05 18:10:00|32.96|32.68|32.95|32.67|32.96|32.68|32.91|32.63|10
1738779010000|2025-02-05 18:10:10|32.94|32.66|32.99|32.71|32.99|32.71|32.94|32.66|8
1738779020000|2025-02-05 18:10:20|33|32.72|33|32.72|33.01|32.73|33|32.72|3
1738779030000|2025-02-05 18:10:30|32.99|32.71|33.01|32.73|33.01|32.73|32.99|32.71|7
1738779040000|2025-02-05 18:10:40|33.02|32.74|33|32.72|33.02|32.74|32.98|32.7|5
1738779050000|2025-02-05 18:10:50|32.99|32.71|33|32.72|33.01|32.73|32.98|32.7|9
1738779060000|2025-02-05 18:11:00|32.99|32.71|32.99|32.71|33|32.72|32.96|32.68|11
1738779070000|2025-02-05 18:11:10|33|32.72|32.95|32.67|33|32.72|32.95|32.67|9
1738779080000|2025-02-05 18:11:20|32.94|32.66|32.98|32.7|32.98|32.7|32.94|32.66|7
1738779090000|2025-02-05 18:11:30|32.99|32.71|32.98|32.7|32.99|32.71|32.97|32.69|4
1738779100000|2025-02-05 18:11:40|32.97|32.69|32.99|32.71|32.99|32.71|32.97|32.69|5
1738779110000|2025-02-05 18:11:50|32.98|32.7|32.94|32.66|32.98|32.7|32.94|32.66|9
1738779120000|2025-02-05 18:12:00|32.95|32.67|32.96|32.68|32.96|32.68|32.95|32.67|2
1738779130000|2025-02-05 18:12:10|32.86|32.58|32.83|32.55|32.87|32.59|32.83|32.55|8
1738779140000|2025-02-05 18:12:20|32.84|32.56|32.85|32.57|32.86|32.58|32.83|32.55|11
1738779150000|2025-02-05 18:12:30|32.84|32.56|32.83|32.55|32.86|32.58|32.83|32.55|8
1738779160000|2025-02-05 18:12:40|32.84|32.56|32.84|32.56|32.84|32.56|32.81|32.53|9
1738779170000|2025-02-05 18:12:50|32.83|32.55|32.82|32.54|32.85|32.57|32.81|32.53|15
1738779180000|2025-02-05 18:13:00|32.81|32.53|32.8|32.52|32.81|32.53|32.77|32.49|14
1738779190000|2025-02-05 18:13:10|32.79|32.51|32.8|32.52|32.8|32.52|32.78|32.5|8
1738779200000|2025-02-05 18:13:20|32.81|32.53|32.8|32.52|32.81|32.53|32.79|32.51|8
1738779210000|2025-02-05 18:13:30|32.79|32.51|32.77|32.49|32.81|32.53|32.77|32.49|7
1738779220000|2025-02-05 18:13:40|32.78|32.5|32.74|32.46|32.79|32.51|32.74|32.46|7
1738779230000|2025-02-05 18:13:50|32.75|32.47|32.73|32.45|32.76|32.48|32.73|32.45|5
1738779240000|2025-02-05 18:14:00|32.72|32.44|32.7|32.42|32.74|32.46|32.7|32.42|9
1738779250000|2025-02-05 18:14:10|32.71|32.43|32.72|32.44|32.72|32.44|32.7|32.42|6
1738779260000|2025-02-05 18:14:20|32.73|32.45|32.78|32.5|32.79|32.51|32.72|32.44|11
1738779270000|2025-02-05 18:14:30|32.77|32.49|32.73|32.45|32.77|32.49|32.72|32.44|11
1738779280000|2025-02-05 18:14:40|32.72|32.44|32.71|32.43|32.73|32.45|32.69|32.41|10
1738779290000|2025-02-05 18:14:50|32.7|32.42|32.72|32.44|32.72|32.44|32.7|32.42|7
1738779300000|2025-02-05 18:15:00|32.74|32.46|32.78|32.5|32.78|32.5|32.72|32.44|9
1738779310000|2025-02-05 18:15:10|32.79|32.51|32.78|32.5|32.79|32.51|32.77|32.49|6
1738779320000|2025-02-05 18:15:20|32.77|32.49|32.74|32.46|32.78|32.5|32.74|32.46|10
1738779330000|2025-02-05 18:15:30|32.75|32.47|32.73|32.45|32.77|32.49|32.73|32.45|6
1738779340000|2025-02-05 18:15:40|32.72|32.44|32.7|32.42|32.73|32.45|32.7|32.42|9
1738779350000|2025-02-05 18:15:50|32.71|32.43|32.75|32.47|32.75|32.47|32.71|32.43|6
1738779360000|2025-02-05 18:16:00|32.74|32.46|32.75|32.47|32.75|32.47|32.72|32.44|9
1738779370000|2025-02-05 18:16:10|32.76|32.48|32.79|32.51|32.8|32.52|32.75|32.47|14
1738779380000|2025-02-05 18:16:20|32.8|32.52|32.85|32.57|32.85|32.57|32.8|32.52|8
1738779390000|2025-02-05 18:16:30|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|4
1738779400000|2025-02-05 18:16:40|32.86|32.58|32.87|32.59|32.87|32.59|32.85|32.57|6
1738779410000|2025-02-05 18:16:50|32.88|32.6|32.86|32.58|32.88|32.6|32.85|32.57|6
1738779420000|2025-02-05 18:17:00|32.85|32.57|32.86|32.58|32.88|32.6|32.85|32.57|8
1738779430000|2025-02-05 18:17:10|32.84|32.56|32.82|32.54|32.87|32.59|32.82|32.54|8
1738779440000|2025-02-05 18:17:20|32.81|32.53|32.79|32.51|32.81|32.53|32.78|32.5|10
1738779450000|2025-02-05 18:17:30|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1738779460000|2025-02-05 18:17:40|32.77|32.49|32.8|32.52|32.81|32.53|32.77|32.49|10
1738779470000|2025-02-05 18:17:50|32.79|32.51|32.82|32.54|32.83|32.55|32.79|32.51|13
1738779480000|2025-02-05 18:18:00|32.81|32.53|32.84|32.56|32.84|32.56|32.79|32.51|12
1738779490000|2025-02-05 18:18:10|32.83|32.55|32.85|32.57|32.85|32.57|32.82|32.54|8
1738779500000|2025-02-05 18:18:20|32.86|32.58|32.86|32.58|32.86|32.58|32.83|32.55|11
1738779510000|2025-02-05 18:18:30|32.87|32.59|32.84|32.56|32.88|32.6|32.84|32.56|9
1738779520000|2025-02-05 18:18:40|32.82|32.54|32.83|32.55|32.83|32.55|32.81|32.53|8
1738779530000|2025-02-05 18:18:50|32.82|32.54|32.85|32.57|32.86|32.58|32.82|32.54|10
1738779540000|2025-02-05 18:19:00|32.84|32.56|32.84|32.56|32.84|32.56|32.82|32.54|5
1738779550000|2025-02-05 18:19:10|32.85|32.57|32.83|32.55|32.85|32.57|32.82|32.54|15
1738779560000|2025-02-05 18:19:20|32.84|32.56|32.8|32.52|32.84|32.56|32.78|32.5|14
1738779570000|2025-02-05 18:19:30|32.79|32.51|32.82|32.54|32.82|32.54|32.79|32.51|8
1738779580000|2025-02-05 18:19:40|32.83|32.55|32.86|32.58|32.86|32.58|32.83|32.55|6
1738779590000|2025-02-05 18:19:50|32.85|32.57|32.82|32.54|32.86|32.58|32.82|32.54|7
1738779600000|2025-02-05 18:20:00|32.81|32.53|32.82|32.54|32.84|32.56|32.81|32.53|12
1738779610000|2025-02-05 18:20:10|32.81|32.53|32.79|32.51|32.81|32.53|32.78|32.5|11
1738779620000|2025-02-05 18:20:20|32.78|32.5|32.77|32.49|32.78|32.5|32.76|32.48|6
1738779630000|2025-02-05 18:20:30|32.76|32.48|32.74|32.46|32.78|32.5|32.74|32.46|7
1738779640000|2025-02-05 18:20:40|32.75|32.47|32.76|32.48|32.76|32.48|32.73|32.45|8
1738779660000|2025-02-05 18:21:00|32.75|32.47|32.8|32.52|32.8|32.52|32.75|32.47|8
1738779670000|2025-02-05 18:21:10|32.79|32.51|32.82|32.54|32.82|32.54|32.79|32.51|12
1738779680000|2025-02-05 18:21:20|32.83|32.55|32.82|32.54|32.83|32.55|32.81|32.53|13
1738779690000|2025-02-05 18:21:30|32.83|32.55|32.86|32.58|32.86|32.58|32.82|32.54|10
1738779700000|2025-02-05 18:21:40|32.85|32.57|32.84|32.56|32.85|32.57|32.83|32.55|8
1738779710000|2025-02-05 18:21:50|32.83|32.55|32.86|32.58|32.86|32.58|32.83|32.55|7
1738779720000|2025-02-05 18:22:00|32.87|32.59|32.85|32.57|32.88|32.6|32.84|32.56|11
1738779730000|2025-02-05 18:22:10|32.86|32.58|32.87|32.59|32.88|32.6|32.86|32.58|8
1738779740000|2025-02-05 18:22:20|32.86|32.58|32.87|32.59|32.87|32.59|32.85|32.57|10
1738779750000|2025-02-05 18:22:30|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|4
1738779760000|2025-02-05 18:22:40|32.88|32.6|32.88|32.6|32.89|32.61|32.87|32.59|9
1738779770000|2025-02-05 18:22:50|32.89|32.61|32.92|32.64|32.92|32.64|32.89|32.61|6
1738779780000|2025-02-05 18:23:00|32.91|32.63|32.87|32.59|32.91|32.63|32.87|32.59|4
1738779790000|2025-02-05 18:23:10|32.88|32.6|32.89|32.61|32.89|32.61|32.87|32.59|8
1738779800000|2025-02-05 18:23:20|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|4
1738779810000|2025-02-05 18:23:30|32.92|32.64|32.92|32.64|32.93|32.65|32.91|32.63|15
1738779820000|2025-02-05 18:23:40|32.91|32.63|32.89|32.61|32.92|32.64|32.88|32.6|9
1738779830000|2025-02-05 18:23:50|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1738779850000|2025-02-05 18:24:10|32.91|32.63|32.91|32.63|32.91|32.63|32.9|32.62|5
1738779860000|2025-02-05 18:24:20|32.92|32.64|32.92|32.64|32.92|32.64|32.89|32.61|7
1738779870000|2025-02-05 18:24:30|32.93|32.65|32.9|32.62|32.93|32.65|32.9|32.62|6
1738779880000|2025-02-05 18:24:40|32.91|32.63|32.9|32.62|32.91|32.63|32.89|32.61|8
1738779890000|2025-02-05 18:24:50|32.89|32.61|32.92|32.64|32.92|32.64|32.88|32.6|6
1738779900000|2025-02-05 18:25:00|32.91|32.63|32.95|32.67|32.95|32.67|32.91|32.63|9
1738779910000|2025-02-05 18:25:10|32.94|32.66|32.92|32.64|32.96|32.68|32.92|32.64|9
1738779920000|2025-02-05 18:25:20|32.93|32.65|32.92|32.64|32.94|32.66|32.92|32.64|7
1738779930000|2025-02-05 18:25:30|32.93|32.65|32.93|32.65|32.93|32.65|32.9|32.62|8
1738779940000|2025-02-05 18:25:40|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|4
1738779950000|2025-02-05 18:25:50|32.92|32.64|32.94|32.66|32.94|32.66|32.91|32.63|13
1738779960000|2025-02-05 18:26:00|32.93|32.65|32.9|32.62|32.94|32.66|32.9|32.62|8
1738779970000|2025-02-05 18:26:10|32.91|32.63|32.9|32.62|32.92|32.64|32.9|32.62|4
1738779980000|2025-02-05 18:26:20|32.89|32.61|32.86|32.58|32.89|32.61|32.86|32.58|6
1738779990000|2025-02-05 18:26:30|32.87|32.59|32.87|32.59|32.88|32.6|32.85|32.57|8
1738780000000|2025-02-05 18:26:40|32.88|32.6|32.9|32.62|32.92|32.64|32.88|32.6|13
1738780010000|2025-02-05 18:26:50|32.91|32.63|32.95|32.67|32.95|32.67|32.91|32.63|10
1738780020000|2025-02-05 18:27:00|32.94|32.66|32.94|32.66|32.95|32.67|32.93|32.65|9
1738780030000|2025-02-05 18:27:10|32.95|32.67|32.9|32.62|32.95|32.67|32.9|32.62|6
1738780050000|2025-02-05 18:27:30|32.88|32.6|32.88|32.6|32.9|32.62|32.88|32.6|6
1738780060000|2025-02-05 18:27:40|32.89|32.61|32.89|32.61|32.89|32.61|32.86|32.58|9
1738780070000|2025-02-05 18:27:50|32.88|32.6|32.89|32.61|32.9|32.62|32.88|32.6|8
1738780080000|2025-02-05 18:28:00|32.9|32.62|32.91|32.63|32.91|32.63|32.89|32.61|8
1738780090000|2025-02-05 18:28:10|32.92|32.64|32.92|32.64|32.92|32.64|32.9|32.62|7
1738780100000|2025-02-05 18:28:20|32.91|32.63|32.9|32.62|32.92|32.64|32.9|32.62|6
1738780110000|2025-02-05 18:28:30|32.91|32.63|32.93|32.65|32.94|32.66|32.91|32.63|8
1738780120000|2025-02-05 18:28:40|32.94|32.66|32.92|32.64|32.94|32.66|32.92|32.64|5
1738780130000|2025-02-05 18:28:50|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1738780140000|2025-02-05 18:29:00|32.92|32.64|32.94|32.66|32.95|32.67|32.92|32.64|7
1738780150000|2025-02-05 18:29:10|32.95|32.67|32.94|32.66|32.97|32.69|32.94|32.66|6
1738780160000|2025-02-05 18:29:20|32.93|32.65|32.9|32.62|32.93|32.65|32.9|32.62|4
1738780170000|2025-02-05 18:29:30|32.91|32.63|32.92|32.64|32.93|32.65|32.91|32.63|6
1738780180000|2025-02-05 18:29:40|32.93|32.65|32.95|32.67|32.96|32.68|32.93|32.65|5
1738780190000|2025-02-05 18:29:50|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1738780200000|2025-02-05 18:30:00|32.93|32.65|32.88|32.6|32.93|32.65|32.88|32.6|7
1738780210000|2025-02-05 18:30:10|32.89|32.61|32.87|32.59|32.89|32.61|32.86|32.58|5
1738780220000|2025-02-05 18:30:20|32.86|32.58|32.91|32.63|32.91|32.63|32.86|32.58|8
1738780230000|2025-02-05 18:30:30|32.9|32.62|32.95|32.67|32.95|32.67|32.9|32.62|10
1738780240000|2025-02-05 18:30:40|32.94|32.66|32.95|32.67|32.97|32.69|32.94|32.66|9
1738780250000|2025-02-05 18:30:50|32.96|32.68|33|32.72|33.01|32.73|32.96|32.68|10
1738780260000|2025-02-05 18:31:00|32.99|32.71|33.05|32.77|33.05|32.77|32.97|32.69|11
1738780270000|2025-02-05 18:31:10|33.04|32.76|33.04|32.76|33.05|32.77|33.03|32.75|9
1738780280000|2025-02-05 18:31:20|33.05|32.77|33.08|32.8|33.08|32.8|33.04|32.76|8
1738780290000|2025-02-05 18:31:30|33.09|32.81|33.07|32.79|33.09|32.81|33.06|32.78|7
1738780300000|2025-02-05 18:31:40|33.06|32.78|33.06|32.78|33.08|32.8|33.06|32.78|9
1738780310000|2025-02-05 18:31:50|33.05|32.77|33.07|32.79|33.08|32.8|33.05|32.77|10
1738780320000|2025-02-05 18:32:00|33.08|32.8|33.05|32.77|33.08|32.8|33.05|32.77|6
1738780330000|2025-02-05 18:32:10|33.06|32.78|33.11|32.83|33.11|32.83|33.05|32.77|8
1738780340000|2025-02-05 18:32:20|33.12|32.84|33.14|32.86|33.15|32.87|33.12|32.84|5
1738780350000|2025-02-05 18:32:30|33.15|32.87|33.16|32.88|33.16|32.88|33.13|32.85|6
1738780360000|2025-02-05 18:32:40|33.17|32.89|33.16|32.88|33.17|32.89|33.16|32.88|10
1738780370000|2025-02-05 18:32:50|33.17|32.89|33.14|32.86|33.17|32.89|33.13|32.85|8
1738780380000|2025-02-05 18:33:00|33.13|32.85|33.12|32.84|33.14|32.86|33.12|32.84|6
1738780390000|2025-02-05 18:33:10|33.11|32.83|33.11|32.83|33.15|32.87|33.11|32.83|11
1738780400000|2025-02-05 18:33:20|33.1|32.82|33.1|32.82|33.13|32.85|33.1|32.82|7
1738780410000|2025-02-05 18:33:30|33.11|32.83|33.1|32.82|33.12|32.84|33.1|32.82|6
1738780420000|2025-02-05 18:33:40|33.11|32.83|33.08|32.8|33.11|32.83|33.08|32.8|6
1738780430000|2025-02-05 18:33:50|33.07|32.79|33.06|32.78|33.08|32.8|33.04|32.76|10
1738780440000|2025-02-05 18:34:00|33.07|32.79|33.07|32.79|33.08|32.8|33.06|32.78|7
1738780450000|2025-02-05 18:34:10|33.08|32.8|33.09|32.81|33.1|32.82|33.08|32.8|12
1738780460000|2025-02-05 18:34:20|33.1|32.82|33.12|32.84|33.13|32.85|33.1|32.82|7
1738780470000|2025-02-05 18:34:30|33.11|32.83|33.1|32.82|33.12|32.84|33.1|32.82|4
1738780480000|2025-02-05 18:34:40|33.09|32.81|33.07|32.79|33.09|32.81|33.04|32.76|11
1738780490000|2025-02-05 18:34:50|33.08|32.8|33.08|32.8|33.08|32.8|33.07|32.79|7
1738780500000|2025-02-05 18:35:00|33.07|32.79|33.06|32.78|33.07|32.79|33.05|32.77|6
1738780510000|2025-02-05 18:35:10|33.07|32.79|33.05|32.77|33.07|32.79|33.05|32.77|5
1738780540000|2025-02-05 18:35:40|33.09|32.81|33.08|32.8|33.1|32.82|33.08|32.8|4
1738780550000|2025-02-05 18:35:50|33.09|32.81|33.07|32.79|33.09|32.81|33.07|32.79|7
1738780560000|2025-02-05 18:36:00|33.08|32.8|33.08|32.8|33.08|32.8|33.06|32.78|5
1738780570000|2025-02-05 18:36:10|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|8
1738780580000|2025-02-05 18:36:20|33.09|32.81|33.1|32.82|33.1|32.82|33.08|32.8|4
1738780590000|2025-02-05 18:36:30|33.09|32.81|33.12|32.84|33.12|32.84|33.08|32.8|8
1738780600000|2025-02-05 18:36:40|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|7
1738780610000|2025-02-05 18:36:50|33.12|32.84|33.12|32.84|33.13|32.85|33.12|32.84|9
1738780620000|2025-02-05 18:37:00|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|7
1738780630000|2025-02-05 18:37:10|33.08|32.8|33.08|32.8|33.09|32.81|33.08|32.8|3
1738780640000|2025-02-05 18:37:20|33.09|32.81|33.11|32.83|33.11|32.83|33.09|32.81|7
1738780650000|2025-02-05 18:37:30|33.12|32.84|33.14|32.86|33.14|32.86|33.1|32.82|7
1738780660000|2025-02-05 18:37:40|33.13|32.85|33.12|32.84|33.13|32.85|33.11|32.83|4
1738780670000|2025-02-05 18:37:50|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1738780680000|2025-02-05 18:38:00|33.11|32.83|33.11|32.83|33.12|32.84|33.1|32.82|12
1738780690000|2025-02-05 18:38:10|33.1|32.82|33.08|32.8|33.1|32.82|33.08|32.8|3
1738780700000|2025-02-05 18:38:20|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|8
1738780710000|2025-02-05 18:38:30|33.07|32.79|33.09|32.81|33.09|32.81|33.07|32.79|5
1738780730000|2025-02-05 18:38:50|33.1|32.82|33.11|32.83|33.11|32.83|33.09|32.81|6
1738780740000|2025-02-05 18:39:00|33.1|32.82|33.06|32.78|33.11|32.83|33.06|32.78|6
1738780750000|2025-02-05 18:39:10|33.07|32.79|33.07|32.79|33.07|32.79|33.06|32.78|5
1738780760000|2025-02-05 18:39:20|33.06|32.78|33.07|32.79|33.07|32.79|33.05|32.77|11
1738780770000|2025-02-05 18:39:30|33.06|32.78|33.08|32.8|33.08|32.8|33.06|32.78|3
1738780780000|2025-02-05 18:39:40|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|5
1738780790000|2025-02-05 18:39:50|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1738780800000|2025-02-05 18:40:00|33.08|32.8|33.05|32.77|33.08|32.8|33.04|32.76|12
1738780810000|2025-02-05 18:40:10|33.04|32.76|33.03|32.75|33.04|32.76|33.02|32.74|7
1738780820000|2025-02-05 18:40:20|33.02|32.74|33.06|32.78|33.06|32.78|33.02|32.74|5
1738780830000|2025-02-05 18:40:30|33.07|32.79|33.07|32.79|33.08|32.8|33.05|32.77|9
1738780840000|2025-02-05 18:40:40|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|6
1738780850000|2025-02-05 18:40:50|33.04|32.76|33.05|32.77|33.06|32.78|33.04|32.76|4
1738780860000|2025-02-05 18:41:00|33.04|32.76|33|32.72|33.04|32.76|32.99|32.71|11
1738780870000|2025-02-05 18:41:10|32.99|32.71|32.99|32.71|32.99|32.71|32.98|32.7|5
1738780880000|2025-02-05 18:41:20|32.98|32.7|33|32.72|33.01|32.73|32.98|32.7|7
1738780890000|2025-02-05 18:41:30|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1738780900000|2025-02-05 18:41:40|33.02|32.74|33.02|32.74|33.03|32.75|33.02|32.74|3
1738780910000|2025-02-05 18:41:50|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738780930000|2025-02-05 18:42:10|33|32.72|32.98|32.7|33|32.72|32.98|32.7|2
1738780940000|2025-02-05 18:42:20|32.99|32.71|33|32.72|33|32.72|32.98|32.7|4
1738780950000|2025-02-05 18:42:30|32.99|32.71|32.98|32.7|33.01|32.73|32.98|32.7|8
1738780960000|2025-02-05 18:42:40|32.97|32.69|32.98|32.7|32.98|32.7|32.96|32.68|6
1738780970000|2025-02-05 18:42:50|33|32.72|32.98|32.7|33|32.72|32.98|32.7|7
1738780980000|2025-02-05 18:43:00|32.99|32.71|33|32.72|33.01|32.73|32.99|32.71|6
1738780990000|2025-02-05 18:43:10|33.01|32.73|32.99|32.71|33.01|32.73|32.98|32.7|6
1738781000000|2025-02-05 18:43:20|33|32.72|33.01|32.73|33.02|32.74|33|32.72|7
1738781010000|2025-02-05 18:43:30|33|32.72|33.01|32.73|33.01|32.73|33|32.72|6
1738781020000|2025-02-05 18:43:40|33|32.72|33|32.72|33|32.72|32.99|32.71|3
1738781030000|2025-02-05 18:43:50|32.99|32.71|33.01|32.73|33.01|32.73|32.99|32.71|5
1738781040000|2025-02-05 18:44:00|33.02|32.74|33|32.72|33.02|32.74|33|32.72|5
1738781050000|2025-02-05 18:44:10|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1738781060000|2025-02-05 18:44:20|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1738781070000|2025-02-05 18:44:30|32.99|32.71|33.01|32.73|33.02|32.74|32.98|32.7|7
1738781080000|2025-02-05 18:44:40|33.02|32.74|33.01|32.73|33.02|32.74|33|32.72|4
1738781090000|2025-02-05 18:44:50|33|32.72|33.01|32.73|33.01|32.73|32.99|32.71|4
1738781100000|2025-02-05 18:45:00|33.02|32.74|32.98|32.7|33.02|32.74|32.98|32.7|11
1738781110000|2025-02-05 18:45:10|32.97|32.69|32.93|32.65|32.97|32.69|32.93|32.65|11
1738781120000|2025-02-05 18:45:20|32.94|32.66|32.91|32.63|32.94|32.66|32.9|32.62|10
1738781130000|2025-02-05 18:45:30|32.92|32.64|32.9|32.62|32.92|32.64|32.89|32.61|5
1738781140000|2025-02-05 18:45:40|32.89|32.61|32.9|32.62|32.9|32.62|32.89|32.61|4
1738781160000|2025-02-05 18:46:00|32.89|32.61|32.84|32.56|32.89|32.61|32.84|32.56|5
1738781170000|2025-02-05 18:46:10|32.85|32.57|32.81|32.53|32.85|32.57|32.81|32.53|7
1738781180000|2025-02-05 18:46:20|32.82|32.54|32.82|32.54|32.83|32.55|32.79|32.51|11
1738781190000|2025-02-05 18:46:30|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|3
1738781200000|2025-02-05 18:46:40|32.82|32.54|32.81|32.53|32.83|32.55|32.81|32.53|4
1738781210000|2025-02-05 18:46:50|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1738781220000|2025-02-05 18:47:00|32.82|32.54|32.82|32.54|32.84|32.56|32.8|32.52|11
1738781230000|2025-02-05 18:47:10|32.83|32.55|32.8|32.52|32.83|32.55|32.8|32.52|5
1738781240000|2025-02-05 18:47:20|32.81|32.53|32.78|32.5|32.81|32.53|32.78|32.5|6
1738781250000|2025-02-05 18:47:30|32.77|32.49|32.73|32.45|32.77|32.49|32.73|32.45|6
1738781260000|2025-02-05 18:47:40|32.74|32.46|32.74|32.46|32.75|32.47|32.73|32.45|9
1738781270000|2025-02-05 18:47:50|32.75|32.47|32.75|32.47|32.75|32.47|32.74|32.46|3
1738781280000|2025-02-05 18:48:00|32.74|32.46|32.75|32.47|32.76|32.48|32.74|32.46|6
1738781290000|2025-02-05 18:48:10|32.74|32.46|32.76|32.48|32.77|32.49|32.74|32.46|9
1738781300000|2025-02-05 18:48:20|32.77|32.49|32.76|32.48|32.78|32.5|32.76|32.48|4
1738781310000|2025-02-05 18:48:30|32.74|32.46|32.74|32.46|32.75|32.47|32.74|32.46|7
1738781320000|2025-02-05 18:48:40|32.73|32.45|32.74|32.46|32.75|32.47|32.72|32.44|6
1738781330000|2025-02-05 18:48:50|32.73|32.45|32.74|32.46|32.74|32.46|32.72|32.44|9
1738781340000|2025-02-05 18:49:00|32.73|32.45|32.73|32.45|32.76|32.48|32.73|32.45|9
1738781350000|2025-02-05 18:49:10|32.72|32.44|32.77|32.49|32.77|32.49|32.72|32.44|8
1738781360000|2025-02-05 18:49:20|32.76|32.48|32.74|32.46|32.76|32.48|32.72|32.44|5
1738781370000|2025-02-05 18:49:30|32.75|32.47|32.73|32.45|32.75|32.47|32.72|32.44|5
1738781380000|2025-02-05 18:49:40|32.74|32.46|32.75|32.47|32.75|32.47|32.73|32.45|4
1738781390000|2025-02-05 18:49:50|32.74|32.46|32.74|32.46|32.74|32.46|32.71|32.43|7
1738781400000|2025-02-05 18:50:00|32.73|32.45|32.72|32.44|32.73|32.45|32.71|32.43|8
1738781410000|2025-02-05 18:50:10|32.73|32.45|32.75|32.47|32.76|32.48|32.73|32.45|7
1738781420000|2025-02-05 18:50:20|32.76|32.48|32.74|32.46|32.76|32.48|32.72|32.44|7
1738781440000|2025-02-05 18:50:40|32.72|32.44|32.72|32.44|32.73|32.45|32.72|32.44|5
1738781450000|2025-02-05 18:50:50|32.73|32.45|32.72|32.44|32.73|32.45|32.71|32.43|8
1738781460000|2025-02-05 18:51:00|32.73|32.45|32.75|32.47|32.77|32.49|32.72|32.44|9
1738781470000|2025-02-05 18:51:10|32.76|32.48|32.69|32.41|32.76|32.48|32.69|32.41|9
1738781480000|2025-02-05 18:51:20|32.68|32.4|32.66|32.38|32.68|32.4|32.66|32.38|5
1738781490000|2025-02-05 18:51:30|32.65|32.37|32.63|32.35|32.66|32.38|32.62|32.34|7
1738781500000|2025-02-05 18:51:40|32.64|32.36|32.64|32.36|32.66|32.38|32.64|32.36|5
1738781510000|2025-02-05 18:51:50|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|6
1738781520000|2025-02-05 18:52:00|32.63|32.35|32.62|32.34|32.65|32.37|32.62|32.34|7
1738781530000|2025-02-05 18:52:10|32.63|32.35|32.62|32.34|32.64|32.36|32.62|32.34|4
1738781540000|2025-02-05 18:52:20|32.63|32.35|32.59|32.31|32.63|32.35|32.59|32.31|11
1738781550000|2025-02-05 18:52:30|32.58|32.3|32.6|32.32|32.6|32.32|32.58|32.3|5
1738781560000|2025-02-05 18:52:40|32.61|32.33|32.6|32.32|32.61|32.33|32.59|32.31|6
1738781570000|2025-02-05 18:52:50|32.61|32.33|32.6|32.32|32.61|32.33|32.58|32.3|7
1738781580000|2025-02-05 18:53:00|32.58|32.3|32.59|32.31|32.59|32.31|32.57|32.29|6
1738781590000|2025-02-05 18:53:10|32.58|32.3|32.59|32.31|32.6|32.32|32.57|32.29|8
1738781600000|2025-02-05 18:53:20|32.58|32.3|32.55|32.27|32.59|32.31|32.55|32.27|6
1738781610000|2025-02-05 18:53:30|32.56|32.28|32.57|32.29|32.57|32.29|32.54|32.26|9
1738781620000|2025-02-05 18:53:40|32.58|32.3|32.55|32.27|32.58|32.3|32.55|32.27|8
1738781630000|2025-02-05 18:53:50|32.53|32.25|32.54|32.26|32.57|32.29|32.53|32.25|7
1738781640000|2025-02-05 18:54:00|32.55|32.27|32.5|32.22|32.56|32.28|32.5|32.22|10
1738781650000|2025-02-05 18:54:10|32.51|32.23|32.52|32.24|32.52|32.24|32.5|32.22|4
1738781660000|2025-02-05 18:54:20|32.51|32.23|32.56|32.28|32.56|32.28|32.51|32.23|6
1738781680000|2025-02-05 18:54:40|32.55|32.27|32.56|32.28|32.58|32.3|32.54|32.26|12
1738781690000|2025-02-05 18:54:50|32.57|32.29|32.6|32.32|32.61|32.33|32.57|32.29|8
1738781700000|2025-02-05 18:55:00|32.61|32.33|32.59|32.31|32.63|32.35|32.59|32.31|10
1738781710000|2025-02-05 18:55:10|32.6|32.32|32.56|32.28|32.6|32.32|32.56|32.28|7
1738781720000|2025-02-05 18:55:20|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|4
1738781740000|2025-02-05 18:55:40|32.53|32.25|32.57|32.29|32.57|32.29|32.53|32.25|4
1738781750000|2025-02-05 18:55:50|32.56|32.28|32.6|32.32|32.6|32.32|32.55|32.27|6
1738781760000|2025-02-05 18:56:00|32.61|32.33|32.62|32.34|32.62|32.34|32.6|32.32|4
1738781770000|2025-02-05 18:56:10|32.63|32.35|32.63|32.35|32.64|32.36|32.63|32.35|9
1738781780000|2025-02-05 18:56:20|32.64|32.36|32.64|32.36|32.64|32.36|32.62|32.34|7
1738781790000|2025-02-05 18:56:30|32.65|32.37|32.66|32.38|32.66|32.38|32.64|32.36|4
1738781800000|2025-02-05 18:56:40|32.65|32.37|32.65|32.37|32.65|32.37|32.63|32.35|7
1738781810000|2025-02-05 18:56:50|32.64|32.36|32.63|32.35|32.65|32.37|32.62|32.34|10
1738781820000|2025-02-05 18:57:00|32.62|32.34|32.64|32.36|32.65|32.37|32.62|32.34|7
1738781830000|2025-02-05 18:57:10|32.63|32.35|32.63|32.35|32.65|32.37|32.63|32.35|7
1738781840000|2025-02-05 18:57:20|32.62|32.34|32.62|32.34|32.63|32.35|32.62|32.34|5
1738781850000|2025-02-05 18:57:30|32.63|32.35|32.64|32.36|32.65|32.37|32.62|32.34|10
1738781860000|2025-02-05 18:57:40|32.65|32.37|32.62|32.34|32.65|32.37|32.62|32.34|10
1738781870000|2025-02-05 18:57:50|32.63|32.35|32.62|32.34|32.64|32.36|32.62|32.34|4
1738781880000|2025-02-05 18:58:00|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|4
1738781890000|2025-02-05 18:58:10|32.63|32.35|32.63|32.35|32.63|32.35|32.62|32.34|3
1738781900000|2025-02-05 18:58:20|32.64|32.36|32.64|32.36|32.65|32.37|32.63|32.35|7
1738781910000|2025-02-05 18:58:30|32.65|32.37|32.65|32.37|32.65|32.37|32.64|32.36|5
1738781920000|2025-02-05 18:58:40|32.64|32.36|32.67|32.39|32.67|32.39|32.64|32.36|8
1738781930000|2025-02-05 18:58:50|32.66|32.38|32.66|32.38|32.67|32.39|32.66|32.38|5
1738781960000|2025-02-05 18:59:20|32.68|32.4|32.66|32.38|32.68|32.4|32.66|32.38|3
1738781970000|2025-02-05 18:59:30|32.67|32.39|32.67|32.39|32.67|32.39|32.66|32.38|5
1738781980000|2025-02-05 18:59:40|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|5
1738781990000|2025-02-05 18:59:50|32.69|32.41|32.69|32.41|32.7|32.42|32.68|32.4|9
1738782000000|2025-02-05 19:00:00|32.7|32.42|32.7|32.42|32.71|32.43|32.69|32.41|7
1738782010000|2025-02-05 19:00:10|32.71|32.43|32.69|32.41|32.71|32.43|32.67|32.39|7
1738782020000|2025-02-05 19:00:20|32.68|32.4|32.65|32.37|32.68|32.4|32.65|32.37|4
1738782030000|2025-02-05 19:00:30|32.64|32.36|32.63|32.35|32.64|32.36|32.62|32.34|10
1738782040000|2025-02-05 19:00:40|32.64|32.36|32.63|32.35|32.64|32.36|32.61|32.33|8
1738782050000|2025-02-05 19:00:50|32.62|32.34|32.62|32.34|32.63|32.35|32.61|32.33|7
1738782060000|2025-02-05 19:01:00|32.6|32.32|32.59|32.31|32.6|32.32|32.57|32.29|6
1738782070000|2025-02-05 19:01:10|32.6|32.32|32.64|32.36|32.65|32.37|32.6|32.32|11
1738782080000|2025-02-05 19:01:20|32.65|32.37|32.68|32.4|32.68|32.4|32.65|32.37|6
1738782090000|2025-02-05 19:01:30|32.69|32.41|32.72|32.44|32.72|32.44|32.68|32.4|7
1738782100000|2025-02-05 19:01:40|32.73|32.45|32.74|32.46|32.74|32.46|32.72|32.44|4
1738782110000|2025-02-05 19:01:50|32.73|32.45|32.73|32.45|32.75|32.47|32.73|32.45|7
1738782120000|2025-02-05 19:02:00|32.74|32.46|32.7|32.42|32.74|32.46|32.7|32.42|7
1738782130000|2025-02-05 19:02:10|32.71|32.43|32.72|32.44|32.72|32.44|32.68|32.4|7
1738782150000|2025-02-05 19:02:30|32.77|32.49|32.78|32.5|32.78|32.5|32.76|32.48|6
1738782160000|2025-02-05 19:02:40|32.79|32.51|32.82|32.54|32.82|32.54|32.78|32.5|6
1738782170000|2025-02-05 19:02:50|32.81|32.53|32.8|32.52|32.82|32.54|32.79|32.51|8
1738782180000|2025-02-05 19:03:00|32.81|32.53|32.77|32.49|32.81|32.53|32.77|32.49|11
1738782190000|2025-02-05 19:03:10|32.78|32.5|32.74|32.46|32.78|32.5|32.74|32.46|4
1738782200000|2025-02-05 19:03:20|32.75|32.47|32.73|32.45|32.75|32.47|32.71|32.43|8
1738782210000|2025-02-05 19:03:30|32.74|32.46|32.76|32.48|32.77|32.49|32.74|32.46|13
1738782220000|2025-02-05 19:03:40|32.75|32.47|32.8|32.52|32.8|32.52|32.73|32.45|9
1738782230000|2025-02-05 19:03:50|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|4
1738782240000|2025-02-05 19:04:00|32.8|32.52|32.77|32.49|32.8|32.52|32.75|32.47|8
1738782250000|2025-02-05 19:04:10|32.76|32.48|32.75|32.47|32.76|32.48|32.73|32.45|7
1738782260000|2025-02-05 19:04:20|32.76|32.48|32.75|32.47|32.76|32.48|32.74|32.46|6
1738782270000|2025-02-05 19:04:30|32.74|32.46|32.72|32.44|32.74|32.46|32.71|32.43|9
1738782280000|2025-02-05 19:04:40|32.71|32.43|32.7|32.42|32.71|32.43|32.69|32.41|6
1738782290000|2025-02-05 19:04:50|32.69|32.41|32.7|32.42|32.71|32.43|32.69|32.41|8
1738782300000|2025-02-05 19:05:00|32.71|32.43|32.73|32.45|32.73|32.45|32.68|32.4|12
1738782310000|2025-02-05 19:05:10|32.72|32.44|32.73|32.45|32.73|32.45|32.71|32.43|7
1738782320000|2025-02-05 19:05:20|32.75|32.47|32.8|32.52|32.8|32.52|32.75|32.47|8
1738782330000|2025-02-05 19:05:30|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1738782340000|2025-02-05 19:05:40|32.83|32.55|32.83|32.55|32.85|32.57|32.83|32.55|7
1738782350000|2025-02-05 19:05:50|32.84|32.56|32.83|32.55|32.84|32.56|32.82|32.54|6
1738782360000|2025-02-05 19:06:00|32.82|32.54|32.84|32.56|32.84|32.56|32.82|32.54|4
1738782370000|2025-02-05 19:06:10|32.85|32.57|32.84|32.56|32.85|32.57|32.83|32.55|7
1738782380000|2025-02-05 19:06:20|32.83|32.55|32.83|32.55|32.85|32.57|32.83|32.55|11
1738782390000|2025-02-05 19:06:30|32.84|32.56|32.82|32.54|32.84|32.56|32.81|32.53|9
1738782400000|2025-02-05 19:06:40|32.83|32.55|32.87|32.59|32.87|32.59|32.83|32.55|7
1738782410000|2025-02-05 19:06:50|32.86|32.58|32.87|32.59|32.88|32.6|32.86|32.58|8
1738782420000|2025-02-05 19:07:00|32.88|32.6|32.89|32.61|32.91|32.63|32.88|32.6|9
1738782430000|2025-02-05 19:07:10|32.9|32.62|32.89|32.61|32.9|32.62|32.88|32.6|8
1738782440000|2025-02-05 19:07:20|32.9|32.62|32.89|32.61|32.91|32.63|32.89|32.61|6
1738782450000|2025-02-05 19:07:30|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|8
1738782460000|2025-02-05 19:07:40|32.88|32.6|32.84|32.56|32.88|32.6|32.84|32.56|9
1738782470000|2025-02-05 19:07:50|32.83|32.55|32.86|32.58|32.87|32.59|32.83|32.55|6
1738782480000|2025-02-05 19:08:00|32.87|32.59|32.91|32.63|32.91|32.63|32.87|32.59|5
1738782490000|2025-02-05 19:08:10|32.9|32.62|32.89|32.61|32.91|32.63|32.89|32.61|10
1738782500000|2025-02-05 19:08:20|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|5
1738782510000|2025-02-05 19:08:30|32.89|32.61|32.89|32.61|32.9|32.62|32.88|32.6|7
1738782520000|2025-02-05 19:08:40|32.91|32.63|32.88|32.6|32.91|32.63|32.88|32.6|6
1738782540000|2025-02-05 19:09:00|32.94|32.66|32.94|32.66|32.94|32.66|32.93|32.65|5
1738782550000|2025-02-05 19:09:10|32.95|32.67|32.94|32.66|32.95|32.67|32.94|32.66|8
1738782560000|2025-02-05 19:09:20|32.95|32.67|32.92|32.64|32.95|32.67|32.91|32.63|8
1738782570000|2025-02-05 19:09:30|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1738782580000|2025-02-05 19:09:40|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|6
1738782590000|2025-02-05 19:09:50|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|4
1738782600000|2025-02-05 19:10:00|32.91|32.63|32.94|32.66|32.94|32.66|32.91|32.63|7
1738782610000|2025-02-05 19:10:10|32.93|32.65|32.98|32.7|32.99|32.71|32.93|32.65|10
1738782620000|2025-02-05 19:10:20|32.99|32.71|32.97|32.69|32.99|32.71|32.97|32.69|5
1738782630000|2025-02-05 19:10:30|32.96|32.68|32.96|32.68|32.97|32.69|32.95|32.67|5
1738782640000|2025-02-05 19:10:40|32.95|32.67|32.93|32.65|32.95|32.67|32.93|32.65|3
1738782650000|2025-02-05 19:10:50|32.92|32.64|32.95|32.67|32.95|32.67|32.92|32.64|4
1738782660000|2025-02-05 19:11:00|32.96|32.68|32.98|32.7|32.99|32.71|32.95|32.67|9
1738782670000|2025-02-05 19:11:10|32.97|32.69|32.98|32.7|32.99|32.71|32.97|32.69|4
1738782680000|2025-02-05 19:11:20|32.99|32.71|32.99|32.71|33|32.72|32.98|32.7|9
1738782690000|2025-02-05 19:11:30|33|32.72|32.99|32.71|33|32.72|32.98|32.7|8
1738782700000|2025-02-05 19:11:40|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|4
1738782710000|2025-02-05 19:11:50|32.98|32.7|32.97|32.69|32.99|32.71|32.97|32.69|8
1738782720000|2025-02-05 19:12:00|32.96|32.68|32.95|32.67|32.96|32.68|32.95|32.67|6
1738782730000|2025-02-05 19:12:10|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|2
1738782740000|2025-02-05 19:12:20|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|4
1738782750000|2025-02-05 19:12:30|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|4
1738782760000|2025-02-05 19:12:40|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|4
1738782770000|2025-02-05 19:12:50|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1738782780000|2025-02-05 19:13:00|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|2
1738782790000|2025-02-05 19:13:10|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1738782800000|2025-02-05 19:13:20|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|4
1738782830000|2025-02-05 19:13:50|32.9|32.62|32.9|32.62|32.91|32.63|32.89|32.61|5
1738782840000|2025-02-05 19:14:00|32.89|32.61|32.86|32.58|32.9|32.62|32.86|32.58|6
1738782850000|2025-02-05 19:14:10|32.88|32.6|32.87|32.59|32.88|32.6|32.87|32.59|6
1738782860000|2025-02-05 19:14:20|32.88|32.6|32.82|32.54|32.88|32.6|32.82|32.54|6
1738782870000|2025-02-05 19:14:30|32.83|32.55|32.87|32.59|32.87|32.59|32.83|32.55|4
1738782880000|2025-02-05 19:14:40|32.86|32.58|32.86|32.58|32.87|32.59|32.86|32.58|3
1738782890000|2025-02-05 19:14:50|32.85|32.57|32.85|32.57|32.85|32.57|32.84|32.56|5
1738782900000|2025-02-05 19:15:00|32.84|32.56|32.86|32.58|32.88|32.6|32.84|32.56|9
1738782910000|2025-02-05 19:15:10|32.87|32.59|32.87|32.59|32.87|32.59|32.87|32.59|1
1738782920000|2025-02-05 19:15:20|32.88|32.6|32.92|32.64|32.92|32.64|32.88|32.6|5
1738782930000|2025-02-05 19:15:30|32.93|32.65|32.94|32.66|32.95|32.67|32.93|32.65|6
1738782940000|2025-02-05 19:15:40|32.95|32.67|32.93|32.65|32.95|32.67|32.93|32.65|3
1738782950000|2025-02-05 19:15:50|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|6
1738782960000|2025-02-05 19:16:00|32.94|32.66|32.96|32.68|32.97|32.69|32.94|32.66|6
1738782970000|2025-02-05 19:16:10|32.97|32.69|33.03|32.75|33.03|32.75|32.97|32.69|9
1738782980000|2025-02-05 19:16:20|33.02|32.74|33|32.72|33.02|32.74|33|32.72|3
1738782990000|2025-02-05 19:16:30|32.99|32.71|33.01|32.73|33.02|32.74|32.99|32.71|7
1738783020000|2025-02-05 19:17:00|33.02|32.74|33|32.72|33.02|32.74|32.99|32.71|5
1738783030000|2025-02-05 19:17:10|32.99|32.71|32.99|32.71|33|32.72|32.96|32.68|7
1738783040000|2025-02-05 19:17:20|33|32.72|33.03|32.75|33.03|32.75|33|32.72|6
1738783060000|2025-02-05 19:17:40|33.02|32.74|33.01|32.73|33.03|32.75|33.01|32.73|6
1738783070000|2025-02-05 19:17:50|33|32.72|32.99|32.71|33|32.72|32.98|32.7|6
1738783080000|2025-02-05 19:18:00|33|32.72|33|32.72|33.01|32.73|33|32.72|5
1738783090000|2025-02-05 19:18:10|33.01|32.73|32.98|32.7|33.01|32.73|32.98|32.7|6
1738783100000|2025-02-05 19:18:20|32.97|32.69|32.96|32.68|32.97|32.69|32.96|32.68|2
1738783110000|2025-02-05 19:18:30|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1738783120000|2025-02-05 19:18:40|32.96|32.68|32.98|32.7|32.98|32.7|32.96|32.68|3
1738783130000|2025-02-05 19:18:50|32.99|32.71|32.99|32.71|32.99|32.71|32.98|32.7|3
1738783140000|2025-02-05 19:19:00|33|32.72|32.99|32.71|33.01|32.73|32.99|32.71|8
1738783150000|2025-02-05 19:19:10|33.01|32.73|33.01|32.73|33.01|32.73|33|32.72|5
1738783160000|2025-02-05 19:19:20|33|32.72|33.01|32.73|33.02|32.74|33|32.72|6
1738783170000|2025-02-05 19:19:30|33|32.72|33|32.72|33|32.72|33|32.72|1
1738783180000|2025-02-05 19:19:40|32.98|32.7|32.99|32.71|33|32.72|32.98|32.7|3
1738783190000|2025-02-05 19:19:50|32.98|32.7|32.97|32.69|32.98|32.7|32.96|32.68|5
1738783200000|2025-02-05 19:20:00|32.96|32.68|32.96|32.68|32.98|32.7|32.96|32.68|6
1738783220000|2025-02-05 19:20:20|32.99|32.71|33.01|32.73|33.02|32.74|32.99|32.71|4
1738783230000|2025-02-05 19:20:30|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|4
1738783240000|2025-02-05 19:20:40|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1738783250000|2025-02-05 19:20:50|33.02|32.74|33.04|32.76|33.04|32.76|33.02|32.74|5
1738783260000|2025-02-05 19:21:00|33.03|32.75|33.01|32.73|33.03|32.75|33.01|32.73|4
1738783270000|2025-02-05 19:21:10|33.02|32.74|33.05|32.77|33.05|32.77|33.02|32.74|4
1738783280000|2025-02-05 19:21:20|33.06|32.78|33.05|32.77|33.06|32.78|33.04|32.76|8
1738783290000|2025-02-05 19:21:30|33.06|32.78|33.08|32.8|33.09|32.81|33.06|32.78|5
1738783300000|2025-02-05 19:21:40|33.09|32.81|33.07|32.79|33.09|32.81|33.07|32.79|5
1738783310000|2025-02-05 19:21:50|33.06|32.78|33.07|32.79|33.08|32.8|33.06|32.78|6
1738783320000|2025-02-05 19:22:00|33.06|32.78|33.07|32.79|33.08|32.8|33.05|32.77|7
1738783330000|2025-02-05 19:22:10|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|7
1738783340000|2025-02-05 19:22:20|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|4
1738783350000|2025-02-05 19:22:30|33.08|32.8|33.07|32.79|33.09|32.81|33.07|32.79|6
1738783360000|2025-02-05 19:22:40|33.08|32.8|33.08|32.8|33.09|32.81|33.07|32.79|11
1738783370000|2025-02-05 19:22:50|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|4
1738783380000|2025-02-05 19:23:00|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1738783390000|2025-02-05 19:23:10|33.06|32.78|33.05|32.77|33.06|32.78|33.04|32.76|4
1738783400000|2025-02-05 19:23:20|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|4
1738783410000|2025-02-05 19:23:30|33.02|32.74|33.02|32.74|33.03|32.75|33.01|32.73|4
1738783430000|2025-02-05 19:23:50|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|8
1738783440000|2025-02-05 19:24:00|33.03|32.75|33.05|32.77|33.06|32.78|33.03|32.75|7
1738783450000|2025-02-05 19:24:10|33.04|32.76|33.03|32.75|33.05|32.77|33.03|32.75|4
1738783460000|2025-02-05 19:24:20|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|3
1738783470000|2025-02-05 19:24:30|33.03|32.75|33.02|32.74|33.03|32.75|33.01|32.73|4
1738783480000|2025-02-05 19:24:40|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1738783490000|2025-02-05 19:24:50|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1738783500000|2025-02-05 19:25:00|33.01|32.73|32.99|32.71|33.01|32.73|32.99|32.71|3
1738783510000|2025-02-05 19:25:10|32.98|32.7|32.98|32.7|32.99|32.71|32.98|32.7|5
1738783520000|2025-02-05 19:25:20|32.97|32.69|32.96|32.68|32.97|32.69|32.96|32.68|2
1738783530000|2025-02-05 19:25:30|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|6
1738783550000|2025-02-05 19:25:50|33|32.72|33.01|32.73|33.01|32.73|33|32.72|2
1738783560000|2025-02-05 19:26:00|33|32.72|32.99|32.71|33.01|32.73|32.99|32.71|4
1738783570000|2025-02-05 19:26:10|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|2
1738783580000|2025-02-05 19:26:20|32.98|32.7|32.98|32.7|32.98|32.7|32.97|32.69|3
1738783590000|2025-02-05 19:26:30|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1738783600000|2025-02-05 19:26:40|32.98|32.7|32.98|32.7|32.99|32.71|32.98|32.7|3
1738783610000|2025-02-05 19:26:50|32.99|32.71|32.99|32.71|32.99|32.71|32.98|32.7|3
1738783620000|2025-02-05 19:27:00|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1738783630000|2025-02-05 19:27:10|32.99|32.71|32.98|32.7|32.99|32.71|32.98|32.7|2
1738783640000|2025-02-05 19:27:20|33|32.72|33|32.72|33|32.72|33|32.72|1
1738783650000|2025-02-05 19:27:30|32.99|32.71|33|32.72|33|32.72|32.99|32.71|4
1738783660000|2025-02-05 19:27:40|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1738783670000|2025-02-05 19:27:50|33|32.72|33.01|32.73|33.01|32.73|33|32.72|4
1738783680000|2025-02-05 19:28:00|33.02|32.74|33.04|32.76|33.04|32.76|33.02|32.74|5
1738783690000|2025-02-05 19:28:10|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738783700000|2025-02-05 19:28:20|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1738783710000|2025-02-05 19:28:30|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1738783720000|2025-02-05 19:28:40|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1738783750000|2025-02-05 19:29:10|33.11|32.83|33.13|32.85|33.14|32.86|33.11|32.83|5
1738783760000|2025-02-05 19:29:20|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1738783770000|2025-02-05 19:29:30|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|4
1738783780000|2025-02-05 19:29:40|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1738783790000|2025-02-05 19:29:50|33.13|32.85|33.13|32.85|33.14|32.86|33.12|32.84|5
1738783800000|2025-02-05 19:30:00|33.14|32.86|33.12|32.84|33.14|32.86|33.11|32.83|9
1738783810000|2025-02-05 19:30:10|33.11|32.83|33.1|32.82|33.12|32.84|33.1|32.82|6
1738783820000|2025-02-05 19:30:20|33.09|32.81|33.13|32.85|33.13|32.85|33.09|32.81|5
1738783830000|2025-02-05 19:30:30|33.14|32.86|33.17|32.89|33.17|32.89|33.14|32.86|2
1738783840000|2025-02-05 19:30:40|33.18|32.9|33.27|32.99|33.27|32.99|33.17|32.89|10
1738783850000|2025-02-05 19:30:50|33.26|32.98|33.32|33.04|33.32|33.04|33.25|32.97|7
1738783860000|2025-02-05 19:31:00|33.34|33.06|33.33|33.05|33.35|33.07|33.32|33.04|14
1738783870000|2025-02-05 19:31:10|33.34|33.06|33.34|33.06|33.35|33.07|33.33|33.05|9
1738783880000|2025-02-05 19:31:20|33.33|33.05|33.34|33.06|33.35|33.07|33.32|33.04|9
1738783890000|2025-02-05 19:31:30|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|5
1738783900000|2025-02-05 19:31:40|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|3
1738783910000|2025-02-05 19:31:50|33.36|33.08|33.37|33.09|33.38|33.1|33.35|33.07|6
1738783920000|2025-02-05 19:32:00|33.38|33.1|33.37|33.09|33.38|33.1|33.36|33.08|11
1738783930000|2025-02-05 19:32:10|33.36|33.08|33.34|33.06|33.38|33.1|33.34|33.06|7
1738783940000|2025-02-05 19:32:20|33.35|33.07|33.34|33.06|33.37|33.09|33.34|33.06|9
1738783950000|2025-02-05 19:32:30|33.33|33.05|33.34|33.06|33.34|33.06|33.3|33.02|10
1738783960000|2025-02-05 19:32:40|33.33|33.05|33.29|33.01|33.33|33.05|33.29|33.01|7
1738783970000|2025-02-05 19:32:50|33.3|33.02|33.33|33.05|33.33|33.05|33.29|33.01|6
1738783980000|2025-02-05 19:33:00|33.32|33.04|33.33|33.05|33.33|33.05|33.31|33.03|6
1738783990000|2025-02-05 19:33:10|33.34|33.06|33.31|33.03|33.34|33.06|33.3|33.02|6
1738784000000|2025-02-05 19:33:20|33.32|33.04|33.33|33.05|33.36|33.08|33.32|33.04|7
1738784010000|2025-02-05 19:33:30|33.32|33.04|33.31|33.03|33.32|33.04|33.3|33.02|8
1738784020000|2025-02-05 19:33:40|33.3|33.02|33.33|33.05|33.33|33.05|33.3|33.02|4
1738784030000|2025-02-05 19:33:50|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|3
1738784040000|2025-02-05 19:34:00|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|5
1738784050000|2025-02-05 19:34:10|33.3|33.02|33.28|33|33.31|33.03|33.28|33|5
1738784060000|2025-02-05 19:34:20|33.29|33.01|33.28|33|33.29|33.01|33.28|33|4
1738784070000|2025-02-05 19:34:30|33.29|33.01|33.28|33|33.29|33.01|33.25|32.97|6
1738784080000|2025-02-05 19:34:40|33.29|33.01|33.27|32.99|33.29|33.01|33.26|32.98|5
1738784090000|2025-02-05 19:34:50|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1738784100000|2025-02-05 19:35:00|33.27|32.99|33.28|33|33.28|33|33.25|32.97|6
1738784110000|2025-02-05 19:35:10|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1738784120000|2025-02-05 19:35:20|33.27|32.99|33.25|32.97|33.27|32.99|33.24|32.96|5
1738784130000|2025-02-05 19:35:30|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|4
1738784140000|2025-02-05 19:35:40|33.26|32.98|33.27|32.99|33.27|32.99|33.24|32.96|8
1738784150000|2025-02-05 19:35:50|33.26|32.98|33.23|32.95|33.26|32.98|33.23|32.95|6
1738784160000|2025-02-05 19:36:00|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|5
1738784170000|2025-02-05 19:36:10|33.25|32.97|33.27|32.99|33.27|32.99|33.24|32.96|4
1738784180000|2025-02-05 19:36:20|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1738784190000|2025-02-05 19:36:30|33.25|32.97|33.27|32.99|33.27|32.99|33.25|32.97|5
1738784200000|2025-02-05 19:36:40|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|3
1738784210000|2025-02-05 19:36:50|33.23|32.95|33.23|32.95|33.24|32.96|33.22|32.94|5
1738784220000|2025-02-05 19:37:00|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1738784230000|2025-02-05 19:37:10|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|6
1738784240000|2025-02-05 19:37:20|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|5
1738784250000|2025-02-05 19:37:30|33.24|32.96|33.25|32.97|33.25|32.97|33.23|32.95|6
1738784260000|2025-02-05 19:37:40|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1738784270000|2025-02-05 19:37:50|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|4
1738784280000|2025-02-05 19:38:00|33.23|32.95|33.24|32.96|33.25|32.97|33.23|32.95|4
1738784290000|2025-02-05 19:38:10|33.25|32.97|33.27|32.99|33.27|32.99|33.24|32.96|5
1738784300000|2025-02-05 19:38:20|33.28|33|33.26|32.98|33.28|33|33.26|32.98|3
1738784310000|2025-02-05 19:38:30|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1738784320000|2025-02-05 19:38:40|33.27|32.99|33.29|33.01|33.29|33.01|33.27|32.99|3
1738784340000|2025-02-05 19:39:00|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1738784350000|2025-02-05 19:39:10|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|5
1738784360000|2025-02-05 19:39:20|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1738784370000|2025-02-05 19:39:30|33.34|33.06|33.34|33.06|33.35|33.07|33.33|33.05|5
1738784380000|2025-02-05 19:39:40|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|4
1738784390000|2025-02-05 19:39:50|33.33|33.05|33.35|33.07|33.35|33.07|33.33|33.05|3
1738784400000|2025-02-05 19:40:00|33.34|33.06|33.34|33.06|33.36|33.08|33.33|33.05|8
1738784410000|2025-02-05 19:40:10|33.35|33.07|33.4|33.12|33.4|33.12|33.35|33.07|12
1738784420000|2025-02-05 19:40:20|33.39|33.11|33.38|33.1|33.39|33.11|33.37|33.09|4
1738784440000|2025-02-05 19:40:40|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1738784450000|2025-02-05 19:40:50|33.37|33.09|33.36|33.08|33.37|33.09|33.35|33.07|4
1738784460000|2025-02-05 19:41:00|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|7
1738784470000|2025-02-05 19:41:10|33.36|33.08|33.33|33.05|33.36|33.08|33.33|33.05|6
1738784480000|2025-02-05 19:41:20|33.32|33.04|33.29|33.01|33.32|33.04|33.29|33.01|6
1738784490000|2025-02-05 19:41:30|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1738784500000|2025-02-05 19:41:40|33.29|33.01|33.27|32.99|33.29|33.01|33.27|32.99|5
1738784510000|2025-02-05 19:41:50|33.28|33|33.29|33.01|33.29|33.01|33.28|33|6
1738784520000|2025-02-05 19:42:00|33.28|33|33.29|33.01|33.29|33.01|33.27|32.99|8
1738784530000|2025-02-05 19:42:10|33.3|33.02|33.29|33.01|33.31|33.03|33.29|33.01|6
1738784540000|2025-02-05 19:42:20|33.28|33|33.29|33.01|33.3|33.02|33.27|32.99|8
1738784550000|2025-02-05 19:42:30|33.3|33.02|33.29|33.01|33.3|33.02|33.28|33|8
1738784560000|2025-02-05 19:42:40|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1738784570000|2025-02-05 19:42:50|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1738784580000|2025-02-05 19:43:00|33.3|33.02|33.29|33.01|33.31|33.03|33.28|33|8
1738784590000|2025-02-05 19:43:10|33.3|33.02|33.29|33.01|33.3|33.02|33.28|33|6
1738784600000|2025-02-05 19:43:20|33.28|33|33.29|33.01|33.3|33.02|33.28|33|7
1738784610000|2025-02-05 19:43:30|33.28|33|33.28|33|33.3|33.02|33.28|33|7
1738784620000|2025-02-05 19:43:40|33.29|33.01|33.3|33.02|33.3|33.02|33.28|33|6
1738784630000|2025-02-05 19:43:50|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|3
1738784650000|2025-02-05 19:44:10|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1738784660000|2025-02-05 19:44:20|33.29|33.01|33.28|33|33.29|33.01|33.28|33|4
1738784670000|2025-02-05 19:44:30|33.29|33.01|33.27|32.99|33.29|33.01|33.26|32.98|6
1738784680000|2025-02-05 19:44:40|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|5
1738784690000|2025-02-05 19:44:50|33.25|32.97|33.27|32.99|33.27|32.99|33.25|32.97|3
1738784700000|2025-02-05 19:45:00|33.26|32.98|33.25|32.97|33.28|33|33.25|32.97|8
1738784710000|2025-02-05 19:45:10|33.24|32.96|33.22|32.94|33.24|32.96|33.22|32.94|7
1738784720000|2025-02-05 19:45:20|33.23|32.95|33.22|32.94|33.23|32.95|33.21|32.93|8
1738784730000|2025-02-05 19:45:30|33.23|32.95|33.23|32.95|33.23|32.95|33.21|32.93|7
1738784740000|2025-02-05 19:45:40|33.22|32.94|33.22|32.94|33.22|32.94|33.2|32.92|9
1738784750000|2025-02-05 19:45:50|33.21|32.93|33.22|32.94|33.22|32.94|33.2|32.92|6
1738784760000|2025-02-05 19:46:00|33.21|32.93|33.23|32.95|33.23|32.95|33.19|32.91|11
1738784770000|2025-02-05 19:46:10|33.22|32.94|33.25|32.97|33.26|32.98|33.22|32.94|8
1738784780000|2025-02-05 19:46:20|33.26|32.98|33.27|32.99|33.28|33|33.26|32.98|6
1738784790000|2025-02-05 19:46:30|33.26|32.98|33.25|32.97|33.27|32.99|33.25|32.97|6
1738784800000|2025-02-05 19:46:40|33.26|32.98|33.24|32.96|33.26|32.98|33.22|32.94|9
1738784810000|2025-02-05 19:46:50|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|5
1738784820000|2025-02-05 19:47:00|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|6
1738784840000|2025-02-05 19:47:20|33.28|33|33.28|33|33.28|33|33.27|32.99|7
1738784850000|2025-02-05 19:47:30|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1738784860000|2025-02-05 19:47:40|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1738784870000|2025-02-05 19:47:50|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1738784880000|2025-02-05 19:48:00|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|6
1738784890000|2025-02-05 19:48:10|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1738784900000|2025-02-05 19:48:20|33.25|32.97|33.29|33.01|33.3|33.02|33.25|32.97|10
1738784920000|2025-02-05 19:48:40|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|5
1738784930000|2025-02-05 19:48:50|33.31|33.03|33.32|33.04|33.33|33.05|33.3|33.02|5
1738784940000|2025-02-05 19:49:00|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1738784950000|2025-02-05 19:49:10|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1738784960000|2025-02-05 19:49:20|33.33|33.05|33.36|33.08|33.36|33.08|33.33|33.05|6
1738784970000|2025-02-05 19:49:30|33.37|33.09|33.37|33.09|33.39|33.11|33.37|33.09|7
1738784980000|2025-02-05 19:49:40|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|6
1738784990000|2025-02-05 19:49:50|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|6
1738785000000|2025-02-05 19:50:00|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|8
1738785010000|2025-02-05 19:50:10|33.37|33.09|33.39|33.11|33.39|33.11|33.36|33.08|5
1738785020000|2025-02-05 19:50:20|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|7
1738785030000|2025-02-05 19:50:30|33.37|33.09|33.39|33.11|33.39|33.11|33.37|33.09|7
1738785040000|2025-02-05 19:50:40|33.4|33.12|33.4|33.12|33.41|33.13|33.39|33.11|8
1738785050000|2025-02-05 19:50:50|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|7
1738785060000|2025-02-05 19:51:00|33.4|33.12|33.41|33.13|33.44|33.16|33.4|33.12|9
1738785070000|2025-02-05 19:51:10|33.4|33.12|33.39|33.11|33.41|33.13|33.39|33.11|6
1738785080000|2025-02-05 19:51:20|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|5
1738785090000|2025-02-05 19:51:30|33.37|33.09|33.37|33.09|33.39|33.11|33.37|33.09|9
1738785100000|2025-02-05 19:51:40|33.36|33.08|33.33|33.05|33.36|33.08|33.33|33.05|5
1738785110000|2025-02-05 19:51:50|33.32|33.04|33.35|33.07|33.36|33.08|33.32|33.04|7
1738785120000|2025-02-05 19:52:00|33.34|33.06|33.34|33.06|33.34|33.06|33.32|33.04|7
1738785130000|2025-02-05 19:52:10|33.33|33.05|33.31|33.03|33.33|33.05|33.29|33.01|10
1738785140000|2025-02-05 19:52:20|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|9
1738785150000|2025-02-05 19:52:30|33.29|33.01|33.28|33|33.31|33.03|33.28|33|8
1738785160000|2025-02-05 19:52:40|33.27|32.99|33.28|33|33.29|33.01|33.27|32.99|4
1738785170000|2025-02-05 19:52:50|33.27|32.99|33.28|33|33.29|33.01|33.27|32.99|8
1738785180000|2025-02-05 19:53:00|33.29|33.01|33.29|33.01|33.3|33.02|33.28|33|5
1738785190000|2025-02-05 19:53:10|33.28|33|33.28|33|33.28|33|33.27|32.99|5
1738785200000|2025-02-05 19:53:20|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1738785210000|2025-02-05 19:53:30|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1738785220000|2025-02-05 19:53:40|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1738785230000|2025-02-05 19:53:50|33.28|33|33.29|33.01|33.29|33.01|33.27|32.99|4
1738785240000|2025-02-05 19:54:00|33.28|33|33.3|33.02|33.3|33.02|33.28|33|5
1738785250000|2025-02-05 19:54:10|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|5
1738785260000|2025-02-05 19:54:20|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|7
1738785280000|2025-02-05 19:54:40|33.33|33.05|33.35|33.07|33.35|33.07|33.33|33.05|3
1738785290000|2025-02-05 19:54:50|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1738785300000|2025-02-05 19:55:00|33.33|33.05|33.33|33.05|33.34|33.06|33.32|33.04|7
1738785310000|2025-02-05 19:55:10|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|4
1738785320000|2025-02-05 19:55:20|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|5
1738785330000|2025-02-05 19:55:30|33.34|33.06|33.36|33.08|33.36|33.08|33.34|33.06|7
1738785340000|2025-02-05 19:55:40|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|7
1738785350000|2025-02-05 19:55:50|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|4
1738785360000|2025-02-05 19:56:00|33.36|33.08|33.36|33.08|33.37|33.09|33.35|33.07|11
1738785380000|2025-02-05 19:56:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1738785390000|2025-02-05 19:56:30|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|5
1738785400000|2025-02-05 19:56:40|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1738785410000|2025-02-05 19:56:50|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1738785420000|2025-02-05 19:57:00|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|8
1738785430000|2025-02-05 19:57:10|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1738785440000|2025-02-05 19:57:20|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1738785450000|2025-02-05 19:57:30|33.32|33.04|33.33|33.05|33.33|33.05|33.31|33.03|6
1738785460000|2025-02-05 19:57:40|33.32|33.04|33.32|33.04|33.33|33.05|33.31|33.03|7
1738785480000|2025-02-05 19:58:00|33.33|33.05|33.31|33.03|33.33|33.05|33.31|33.03|7
1738785490000|2025-02-05 19:58:10|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1738785500000|2025-02-05 19:58:20|33.31|33.03|33.31|33.03|33.32|33.04|33.3|33.02|9
1738785510000|2025-02-05 19:58:30|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|8
1738785520000|2025-02-05 19:58:40|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|8
1738785530000|2025-02-05 19:58:50|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1738785540000|2025-02-05 19:59:00|33.29|33.01|33.28|33|33.3|33.02|33.27|32.99|12
1738785550000|2025-02-05 19:59:10|33.29|33.01|33.28|33|33.29|33.01|33.27|32.99|8
1738785560000|2025-02-05 19:59:20|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|4
1738785570000|2025-02-05 19:59:30|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|3
1738785580000|2025-02-05 19:59:40|33.28|33|33.3|33.02|33.3|33.02|33.28|33|11
1738785590000|2025-02-05 19:59:50|33.29|33.01|33.32|33.04|33.32|33.04|33.29|33.01|6
1738785600000|2025-02-05 20:00:00|33.31|33.03|33.35|33.07|33.35|33.07|33.31|33.03|10
1738785610000|2025-02-05 20:00:10|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1738785620000|2025-02-05 20:00:20|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1738785630000|2025-02-05 20:00:30|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|7
1738785640000|2025-02-05 20:00:40|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|4
1738785650000|2025-02-05 20:00:50|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|5
1738785660000|2025-02-05 20:01:00|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1738785670000|2025-02-05 20:01:10|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1738785680000|2025-02-05 20:01:20|33.29|33.01|33.26|32.98|33.29|33.01|33.26|32.98|4
1738785690000|2025-02-05 20:01:30|33.27|32.99|33.28|33|33.28|33|33.27|32.99|6
1738785700000|2025-02-05 20:01:40|33.29|33.01|33.32|33.04|33.32|33.04|33.29|33.01|8
1738785710000|2025-02-05 20:01:50|33.31|33.03|33.3|33.02|33.31|33.03|33.29|33.01|8
1738785720000|2025-02-05 20:02:00|33.29|33.01|33.33|33.05|33.33|33.05|33.28|33|9
1738785730000|2025-02-05 20:02:10|33.34|33.06|33.4|33.12|33.4|33.12|33.33|33.05|9
1738785740000|2025-02-05 20:02:20|33.39|33.11|33.43|33.15|33.44|33.16|33.39|33.11|11
1738785750000|2025-02-05 20:02:30|33.42|33.14|33.43|33.15|33.45|33.17|33.42|33.14|10
1738785760000|2025-02-05 20:02:40|33.42|33.14|33.45|33.17|33.45|33.17|33.42|33.14|6
1738785770000|2025-02-05 20:02:50|33.44|33.16|33.46|33.18|33.46|33.18|33.42|33.14|6
1738785780000|2025-02-05 20:03:00|33.47|33.19|33.45|33.17|33.47|33.19|33.44|33.16|11
1738785790000|2025-02-05 20:03:10|33.44|33.16|33.43|33.15|33.45|33.17|33.42|33.14|10
1738785800000|2025-02-05 20:03:20|33.44|33.16|33.4|33.12|33.44|33.16|33.39|33.11|6
1738785810000|2025-02-05 20:03:30|33.41|33.13|33.43|33.15|33.44|33.16|33.41|33.13|7
1738785820000|2025-02-05 20:03:40|33.44|33.16|33.42|33.14|33.44|33.16|33.41|33.13|7
1738785830000|2025-02-05 20:03:50|33.43|33.15|33.43|33.15|33.44|33.16|33.42|33.14|8
1738785840000|2025-02-05 20:04:00|33.42|33.14|33.42|33.14|33.44|33.16|33.41|33.13|9
1738785850000|2025-02-05 20:04:10|33.41|33.13|33.42|33.14|33.43|33.15|33.41|33.13|4
1738785860000|2025-02-05 20:04:20|33.41|33.13|33.4|33.12|33.41|33.13|33.39|33.11|4
1738785870000|2025-02-05 20:04:30|33.39|33.11|33.41|33.13|33.41|33.13|33.38|33.1|5
1738785880000|2025-02-05 20:04:40|33.42|33.14|33.41|33.13|33.42|33.14|33.4|33.12|6
1738785890000|2025-02-05 20:04:50|33.4|33.12|33.38|33.1|33.41|33.13|33.38|33.1|9
1738785900000|2025-02-05 20:05:00|33.37|33.09|33.35|33.07|33.38|33.1|33.35|33.07|7
1738785910000|2025-02-05 20:05:10|33.36|33.08|33.34|33.06|33.36|33.08|33.33|33.05|7
1738785920000|2025-02-05 20:05:20|33.35|33.07|33.33|33.05|33.36|33.08|33.33|33.05|10
1738785930000|2025-02-05 20:05:30|33.32|33.04|33.33|33.05|33.33|33.05|33.31|33.03|8
1738785940000|2025-02-05 20:05:40|33.34|33.06|33.34|33.06|33.35|33.07|33.33|33.05|5
1738785950000|2025-02-05 20:05:50|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|4
1738785960000|2025-02-05 20:06:00|33.35|33.07|33.34|33.06|33.35|33.07|33.32|33.04|6
1738785970000|2025-02-05 20:06:10|33.35|33.07|33.35|33.07|33.36|33.08|33.34|33.06|5
1738785980000|2025-02-05 20:06:20|33.36|33.08|33.38|33.1|33.38|33.1|33.35|33.07|7
1738785990000|2025-02-05 20:06:30|33.37|33.09|33.38|33.1|33.39|33.11|33.37|33.09|6
1738786000000|2025-02-05 20:06:40|33.39|33.11|33.38|33.1|33.39|33.11|33.36|33.08|10
1738786010000|2025-02-05 20:06:50|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|7
1738786020000|2025-02-05 20:07:00|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1738786040000|2025-02-05 20:07:20|33.38|33.1|33.36|33.08|33.38|33.1|33.35|33.07|5
1738786050000|2025-02-05 20:07:30|33.35|33.07|33.4|33.12|33.4|33.12|33.35|33.07|12
1738786060000|2025-02-05 20:07:40|33.41|33.13|33.43|33.15|33.43|33.15|33.41|33.13|5
1738786070000|2025-02-05 20:07:50|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1738786080000|2025-02-05 20:08:00|33.45|33.17|33.45|33.17|33.47|33.19|33.45|33.17|5
1738786090000|2025-02-05 20:08:10|33.46|33.18|33.45|33.17|33.46|33.18|33.43|33.15|8
1738786110000|2025-02-05 20:08:30|33.46|33.18|33.44|33.16|33.47|33.19|33.44|33.16|5
1738786120000|2025-02-05 20:08:40|33.45|33.17|33.46|33.18|33.47|33.19|33.44|33.16|10
1738786130000|2025-02-05 20:08:50|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|8
1738786140000|2025-02-05 20:09:00|33.47|33.19|33.49|33.21|33.49|33.21|33.44|33.16|13
1738786150000|2025-02-05 20:09:10|33.48|33.2|33.46|33.18|33.49|33.21|33.46|33.18|4
1738786160000|2025-02-05 20:09:20|33.47|33.19|33.46|33.18|33.48|33.2|33.46|33.18|10
1738786170000|2025-02-05 20:09:30|33.47|33.19|33.47|33.19|33.48|33.2|33.46|33.18|11
1738786180000|2025-02-05 20:09:40|33.46|33.18|33.48|33.2|33.48|33.2|33.46|33.18|3
1738786190000|2025-02-05 20:09:50|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1738786200000|2025-02-05 20:10:00|33.49|33.21|33.48|33.2|33.5|33.22|33.47|33.19|6
1738786210000|2025-02-05 20:10:10|33.49|33.21|33.48|33.2|33.49|33.21|33.47|33.19|4
1738786220000|2025-02-05 20:10:20|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|11
1738786230000|2025-02-05 20:10:30|33.48|33.2|33.44|33.16|33.48|33.2|33.44|33.16|4
1738786240000|2025-02-05 20:10:40|33.43|33.15|33.46|33.18|33.46|33.18|33.43|33.15|6
1738786250000|2025-02-05 20:10:50|33.45|33.17|33.45|33.17|33.47|33.19|33.45|33.17|7
1738786260000|2025-02-05 20:11:00|33.43|33.15|33.44|33.16|33.46|33.18|33.43|33.15|6
1738786270000|2025-02-05 20:11:10|33.46|33.18|33.43|33.15|33.46|33.18|33.43|33.15|6
1738786280000|2025-02-05 20:11:20|33.42|33.14|33.4|33.12|33.42|33.14|33.4|33.12|9
1738786290000|2025-02-05 20:11:30|33.41|33.13|33.42|33.14|33.42|33.14|33.4|33.12|10
1738786300000|2025-02-05 20:11:40|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|4
1738786310000|2025-02-05 20:11:50|33.41|33.13|33.42|33.14|33.42|33.14|33.4|33.12|5
1738786320000|2025-02-05 20:12:00|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1738786340000|2025-02-05 20:12:20|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1738786350000|2025-02-05 20:12:30|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|3
1738786360000|2025-02-05 20:12:40|33.41|33.13|33.4|33.12|33.41|33.13|33.39|33.11|6
1738786370000|2025-02-05 20:12:50|33.39|33.11|33.4|33.12|33.41|33.13|33.39|33.11|4
1738786380000|2025-02-05 20:13:00|33.39|33.11|33.38|33.1|33.4|33.12|33.38|33.1|8
1738786390000|2025-02-05 20:13:10|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|9
1738786410000|2025-02-05 20:13:30|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1738786420000|2025-02-05 20:13:40|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|6
1738786430000|2025-02-05 20:13:50|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|10
1738786440000|2025-02-05 20:14:00|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|5
1738786450000|2025-02-05 20:14:10|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|6
1738786460000|2025-02-05 20:14:20|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|4
1738786470000|2025-02-05 20:14:30|33.4|33.12|33.41|33.13|33.42|33.14|33.39|33.11|9
1738786480000|2025-02-05 20:14:40|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|6
1738786490000|2025-02-05 20:14:50|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|7
1738786500000|2025-02-05 20:15:00|33.41|33.13|33.44|33.16|33.44|33.16|33.41|33.13|7
1738786510000|2025-02-05 20:15:10|33.43|33.15|33.44|33.16|33.45|33.17|33.43|33.15|6
1738786520000|2025-02-05 20:15:20|33.45|33.17|33.46|33.18|33.46|33.18|33.44|33.16|4
1738786540000|2025-02-05 20:15:40|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|5
1738786550000|2025-02-05 20:15:50|33.41|33.13|33.39|33.11|33.41|33.13|33.39|33.11|5
1738786560000|2025-02-05 20:16:00|33.38|33.1|33.35|33.07|33.38|33.1|33.35|33.07|8
1738786570000|2025-02-05 20:16:10|33.36|33.08|33.38|33.1|33.38|33.1|33.36|33.08|5
1738786580000|2025-02-05 20:16:20|33.37|33.09|33.38|33.1|33.38|33.1|33.36|33.08|4
1738786590000|2025-02-05 20:16:30|33.37|33.09|33.4|33.12|33.41|33.13|33.37|33.09|10
1738786600000|2025-02-05 20:16:40|33.39|33.11|33.36|33.08|33.39|33.11|33.36|33.08|10
1738786610000|2025-02-05 20:16:50|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|8
1738786620000|2025-02-05 20:17:00|33.35|33.07|33.34|33.06|33.36|33.08|33.33|33.05|10
1738786630000|2025-02-05 20:17:10|33.35|33.07|33.34|33.06|33.35|33.07|33.33|33.05|6
1738786640000|2025-02-05 20:17:20|33.35|33.07|33.37|33.09|33.38|33.1|33.35|33.07|5
1738786650000|2025-02-05 20:17:30|33.35|33.07|33.4|33.12|33.4|33.12|33.35|33.07|8
1738786660000|2025-02-05 20:17:40|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1738786670000|2025-02-05 20:17:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1738786680000|2025-02-05 20:18:00|33.39|33.11|33.36|33.08|33.39|33.11|33.36|33.08|8
1738786690000|2025-02-05 20:18:10|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|5
1738786700000|2025-02-05 20:18:20|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1738786710000|2025-02-05 20:18:30|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|8
1738786730000|2025-02-05 20:18:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1738786740000|2025-02-05 20:19:00|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738786750000|2025-02-05 20:19:10|33.35|33.07|33.34|33.06|33.35|33.07|33.33|33.05|4
1738786760000|2025-02-05 20:19:20|33.35|33.07|33.34|33.06|33.35|33.07|33.33|33.05|5
1738786770000|2025-02-05 20:19:30|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1738786780000|2025-02-05 20:19:40|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|5
1738786790000|2025-02-05 20:19:50|33.33|33.05|33.35|33.07|33.35|33.07|33.33|33.05|3
1738786800000|2025-02-05 20:20:00|33.36|33.08|33.37|33.09|33.37|33.09|33.33|33.05|10
1738786810000|2025-02-05 20:20:10|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|7
1738786820000|2025-02-05 20:20:20|33.35|33.07|33.34|33.06|33.35|33.07|33.33|33.05|6
1738786830000|2025-02-05 20:20:30|33.33|33.05|33.33|33.05|33.35|33.07|33.33|33.05|5
1738786840000|2025-02-05 20:20:40|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1738786850000|2025-02-05 20:20:50|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|4
1738786860000|2025-02-05 20:21:00|33.34|33.06|33.32|33.04|33.34|33.06|33.32|33.04|5
1738786870000|2025-02-05 20:21:10|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|5
1738786880000|2025-02-05 20:21:20|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|6
1738786890000|2025-02-05 20:21:30|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1738786910000|2025-02-05 20:21:50|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1738786920000|2025-02-05 20:22:00|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|4
1738786930000|2025-02-05 20:22:10|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1738786940000|2025-02-05 20:22:20|33.29|33.01|33.31|33.03|33.32|33.04|33.29|33.01|5
1738786950000|2025-02-05 20:22:30|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1738786960000|2025-02-05 20:22:40|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1738786970000|2025-02-05 20:22:50|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|10
1738786980000|2025-02-05 20:23:00|33.35|33.07|33.35|33.07|33.36|33.08|33.34|33.06|6
1738786990000|2025-02-05 20:23:10|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|5
1738787000000|2025-02-05 20:23:20|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1738787020000|2025-02-05 20:23:40|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1738787030000|2025-02-05 20:23:50|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1738787040000|2025-02-05 20:24:00|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1738787050000|2025-02-05 20:24:10|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1738787060000|2025-02-05 20:24:20|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1738787070000|2025-02-05 20:24:30|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1738787080000|2025-02-05 20:24:40|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1738787090000|2025-02-05 20:24:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|4
1738787100000|2025-02-05 20:25:00|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1738787110000|2025-02-05 20:25:10|33.3|33.02|33.29|33.01|33.31|33.03|33.28|33|6
1738787120000|2025-02-05 20:25:20|33.28|33|33.28|33|33.29|33.01|33.28|33|7
1738787130000|2025-02-05 20:25:30|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|3
1738787140000|2025-02-05 20:25:40|33.32|33.04|33.31|33.03|33.32|33.04|33.3|33.02|5
1738787150000|2025-02-05 20:25:50|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1738787160000|2025-02-05 20:26:00|33.29|33.01|33.28|33|33.3|33.02|33.28|33|7
1738787180000|2025-02-05 20:26:20|33.27|32.99|33.24|32.96|33.27|32.99|33.24|32.96|6
1738787190000|2025-02-05 20:26:30|33.23|32.95|33.24|32.96|33.24|32.96|33.22|32.94|4
1738787210000|2025-02-05 20:26:50|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|3
1738787220000|2025-02-05 20:27:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1738787230000|2025-02-05 20:27:10|33.24|32.96|33.24|32.96|33.24|32.96|33.23|32.95|3
1738787240000|2025-02-05 20:27:20|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1738787250000|2025-02-05 20:27:30|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|3
1738787260000|2025-02-05 20:27:40|33.25|32.97|33.23|32.95|33.25|32.97|33.23|32.95|7
1738787270000|2025-02-05 20:27:50|33.24|32.96|33.24|32.96|33.24|32.96|33.23|32.95|3
1738787280000|2025-02-05 20:28:00|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1738787290000|2025-02-05 20:28:10|33.24|32.96|33.22|32.94|33.25|32.97|33.22|32.94|4
1738787300000|2025-02-05 20:28:20|33.23|32.95|33.23|32.95|33.23|32.95|33.22|32.94|3
1738787310000|2025-02-05 20:28:30|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|2
1738787320000|2025-02-05 20:28:40|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|5
1738787330000|2025-02-05 20:28:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1738787350000|2025-02-05 20:29:10|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1738787360000|2025-02-05 20:29:20|33.28|33|33.28|33|33.28|33|33.28|33|1
1738787370000|2025-02-05 20:29:30|33.27|32.99|33.25|32.97|33.27|32.99|33.25|32.97|3
1738787380000|2025-02-05 20:29:40|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1738787390000|2025-02-05 20:29:50|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1738787410000|2025-02-05 20:30:10|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1738787420000|2025-02-05 20:30:20|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1738787440000|2025-02-05 20:30:40|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1738787450000|2025-02-05 20:30:50|33.23|32.95|33.2|32.92|33.23|32.95|33.2|32.92|4
1738787460000|2025-02-05 20:31:00|33.19|32.91|33.2|32.92|33.2|32.92|33.18|32.9|4
1738787470000|2025-02-05 20:31:10|33.19|32.91|33.21|32.93|33.21|32.93|33.19|32.91|3
1738787480000|2025-02-05 20:31:20|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1738787490000|2025-02-05 20:31:30|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|3
1738787500000|2025-02-05 20:31:40|33.19|32.91|33.19|32.91|33.2|32.92|33.18|32.9|5
1738787510000|2025-02-05 20:31:50|33.2|32.92|33.18|32.9|33.2|32.92|33.18|32.9|5
1738787520000|2025-02-05 20:32:00|33.19|32.91|33.14|32.86|33.19|32.91|33.14|32.86|7
1738787530000|2025-02-05 20:32:10|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|4
1738787540000|2025-02-05 20:32:20|33.15|32.87|33.1|32.82|33.15|32.87|33.09|32.81|8
1738787550000|2025-02-05 20:32:30|33.09|32.81|33.11|32.83|33.11|32.83|33.09|32.81|3
1738787560000|2025-02-05 20:32:40|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|3
1738787570000|2025-02-05 20:32:50|33.08|32.8|33.11|32.83|33.11|32.83|33.08|32.8|6
1738787580000|2025-02-05 20:33:00|33.1|32.82|33.11|32.83|33.12|32.84|33.09|32.81|6
1738787600000|2025-02-05 20:33:20|33.08|32.8|33.06|32.78|33.08|32.8|33.06|32.78|3
1738787610000|2025-02-05 20:33:30|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|4
1738787630000|2025-02-05 20:33:50|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1738787640000|2025-02-05 20:34:00|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|4
1738787650000|2025-02-05 20:34:10|33.07|32.79|33.09|32.81|33.09|32.81|33.07|32.79|3
1738787660000|2025-02-05 20:34:20|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|2
1738787670000|2025-02-05 20:34:30|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|3
1738787680000|2025-02-05 20:34:40|33.11|32.83|33.13|32.85|33.14|32.86|33.11|32.83|5
1738787690000|2025-02-05 20:34:50|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1738787700000|2025-02-05 20:35:00|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|3
1738787710000|2025-02-05 20:35:10|33.1|32.82|33.12|32.84|33.12|32.84|33.09|32.81|5
1738787720000|2025-02-05 20:35:20|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|4
1738787730000|2025-02-05 20:35:30|33.13|32.85|33.16|32.88|33.16|32.88|33.13|32.85|4
1738787740000|2025-02-05 20:35:40|33.15|32.87|33.11|32.83|33.15|32.87|33.1|32.82|6
1738787760000|2025-02-05 20:36:00|33.12|32.84|33.1|32.82|33.12|32.84|33.1|32.82|3
1738787780000|2025-02-05 20:36:20|33.11|32.83|33.11|32.83|33.11|32.83|33.1|32.82|3
1738787800000|2025-02-05 20:36:40|33.14|32.86|33.13|32.85|33.14|32.86|33.12|32.84|4
1738787820000|2025-02-05 20:37:00|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|3
1738787830000|2025-02-05 20:37:10|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|2
1738787840000|2025-02-05 20:37:20|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|3
1738787850000|2025-02-05 20:37:30|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|4
1738787860000|2025-02-05 20:37:40|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1738787870000|2025-02-05 20:37:50|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1738787880000|2025-02-05 20:38:00|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1738787890000|2025-02-05 20:38:10|33.11|32.83|33.11|32.83|33.12|32.84|33.11|32.83|3
1738787900000|2025-02-05 20:38:20|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1738787910000|2025-02-05 20:38:30|33.08|32.8|33.07|32.79|33.08|32.8|33.07|32.79|2
1738787920000|2025-02-05 20:38:40|33.08|32.8|33.08|32.8|33.08|32.8|33.07|32.79|3
1738787930000|2025-02-05 20:38:50|33.07|32.79|33.06|32.78|33.07|32.79|33.06|32.78|2
1738787940000|2025-02-05 20:39:00|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738787950000|2025-02-05 20:39:10|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|2
1738787960000|2025-02-05 20:39:20|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1738787990000|2025-02-05 20:39:50|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738788000000|2025-02-05 20:40:00|33.04|32.76|33.03|32.75|33.04|32.76|33.02|32.74|4
1738788010000|2025-02-05 20:40:10|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1738788020000|2025-02-05 20:40:20|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|2
1738788030000|2025-02-05 20:40:30|33.05|32.77|33.02|32.74|33.05|32.77|33.02|32.74|4
1738788060000|2025-02-05 20:41:00|32.99|32.71|32.98|32.7|32.99|32.71|32.98|32.7|2
1738788070000|2025-02-05 20:41:10|32.99|32.71|32.98|32.7|32.99|32.71|32.98|32.7|4
1738788080000|2025-02-05 20:41:20|32.99|32.71|33|32.72|33.02|32.74|32.99|32.71|5
1738788100000|2025-02-05 20:41:40|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1738788110000|2025-02-05 20:41:50|33|32.72|33.01|32.73|33.02|32.74|33|32.72|8
1738788130000|2025-02-05 20:42:10|33|32.72|33|32.72|33|32.72|33|32.72|1
1738788140000|2025-02-05 20:42:20|32.99|32.71|32.97|32.69|32.99|32.71|32.97|32.69|3
1738788150000|2025-02-05 20:42:30|32.96|32.68|32.94|32.66|32.96|32.68|32.94|32.66|3
1738788170000|2025-02-05 20:42:50|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1738788190000|2025-02-05 20:43:10|32.9|32.62|32.87|32.59|32.9|32.62|32.87|32.59|4
1738788200000|2025-02-05 20:43:20|32.88|32.6|32.87|32.59|32.88|32.6|32.87|32.59|2
1738788210000|2025-02-05 20:43:30|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1738788220000|2025-02-05 20:43:40|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1738788230000|2025-02-05 20:43:50|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1738788240000|2025-02-05 20:44:00|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1738788250000|2025-02-05 20:44:10|32.85|32.57|32.79|32.51|32.85|32.57|32.79|32.51|6
1738788260000|2025-02-05 20:44:20|32.8|32.52|32.76|32.48|32.8|32.52|32.75|32.47|12
1738788270000|2025-02-05 20:44:30|32.75|32.47|32.67|32.39|32.75|32.47|32.67|32.39|9
1738788280000|2025-02-05 20:44:40|32.68|32.4|32.71|32.43|32.71|32.43|32.68|32.4|7
1738788290000|2025-02-05 20:44:50|32.72|32.44|32.7|32.42|32.72|32.44|32.7|32.42|3
1738788300000|2025-02-05 20:45:00|32.67|32.39|32.66|32.38|32.68|32.4|32.65|32.37|8
1738788310000|2025-02-05 20:45:10|32.67|32.39|32.69|32.41|32.71|32.43|32.67|32.39|10
1738788320000|2025-02-05 20:45:20|32.7|32.42|32.72|32.44|32.76|32.48|32.7|32.42|9
1738788330000|2025-02-05 20:45:30|32.71|32.43|32.68|32.4|32.71|32.43|32.68|32.4|4
1738788340000|2025-02-05 20:45:40|32.71|32.43|32.67|32.39|32.71|32.43|32.67|32.39|7
1738788350000|2025-02-05 20:45:50|32.68|32.4|32.67|32.39|32.68|32.4|32.65|32.37|8
1738788360000|2025-02-05 20:46:00|32.68|32.4|32.7|32.42|32.74|32.46|32.68|32.4|9
1738788370000|2025-02-05 20:46:10|32.71|32.43|32.69|32.41|32.71|32.43|32.68|32.4|12
1738788380000|2025-02-05 20:46:20|32.7|32.42|32.74|32.46|32.74|32.46|32.69|32.41|12
1738788390000|2025-02-05 20:46:30|32.75|32.47|32.74|32.46|32.77|32.49|32.74|32.46|10
1738788400000|2025-02-05 20:46:40|32.73|32.45|32.77|32.49|32.77|32.49|32.71|32.43|10
1738788410000|2025-02-05 20:46:50|32.75|32.47|32.77|32.49|32.77|32.49|32.74|32.46|8
1738788420000|2025-02-05 20:47:00|32.76|32.48|32.78|32.5|32.78|32.5|32.73|32.45|16
1738788430000|2025-02-05 20:47:10|32.79|32.51|32.76|32.48|32.81|32.53|32.76|32.48|10
1738788440000|2025-02-05 20:47:20|32.77|32.49|32.75|32.47|32.78|32.5|32.75|32.47|9
1738788450000|2025-02-05 20:47:30|32.74|32.46|32.74|32.46|32.74|32.46|32.73|32.45|3
1738788470000|2025-02-05 20:47:50|32.78|32.5|32.78|32.5|32.81|32.53|32.78|32.5|6
1738788480000|2025-02-05 20:48:00|32.77|32.49|32.8|32.52|32.81|32.53|32.77|32.49|15
1738788490000|2025-02-05 20:48:10|32.79|32.51|32.84|32.56|32.85|32.57|32.79|32.51|12
1738788500000|2025-02-05 20:48:20|32.83|32.55|32.83|32.55|32.83|32.55|32.81|32.53|5
1738788510000|2025-02-05 20:48:30|32.82|32.54|32.79|32.51|32.82|32.54|32.79|32.51|6
1738788520000|2025-02-05 20:48:40|32.78|32.5|32.79|32.51|32.79|32.51|32.77|32.49|8
1738788530000|2025-02-05 20:48:50|32.8|32.52|32.79|32.51|32.81|32.53|32.79|32.51|4
1738788540000|2025-02-05 20:49:00|32.8|32.52|32.82|32.54|32.82|32.54|32.78|32.5|11
1738788550000|2025-02-05 20:49:10|32.83|32.55|32.82|32.54|32.83|32.55|32.81|32.53|10
1738788560000|2025-02-05 20:49:20|32.83|32.55|32.83|32.55|32.84|32.56|32.82|32.54|5
1738788570000|2025-02-05 20:49:30|32.82|32.54|32.83|32.55|32.83|32.55|32.8|32.52|6
1738788580000|2025-02-05 20:49:40|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|6
1738788590000|2025-02-05 20:49:50|32.84|32.56|32.84|32.56|32.86|32.58|32.83|32.55|11
1738788600000|2025-02-05 20:50:00|32.83|32.55|32.88|32.6|32.88|32.6|32.83|32.55|11
1738788610000|2025-02-05 20:50:10|32.89|32.61|32.88|32.6|32.89|32.61|32.87|32.59|4
1738788620000|2025-02-05 20:50:20|32.89|32.61|32.85|32.57|32.89|32.61|32.85|32.57|5
1738788630000|2025-02-05 20:50:30|32.84|32.56|32.86|32.58|32.86|32.58|32.84|32.56|2
1738788640000|2025-02-05 20:50:40|32.87|32.59|32.89|32.61|32.9|32.62|32.87|32.59|5
1738788650000|2025-02-05 20:50:50|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1738788660000|2025-02-05 20:51:00|32.87|32.59|32.89|32.61|32.9|32.62|32.87|32.59|11
1738788670000|2025-02-05 20:51:10|32.9|32.62|32.9|32.62|32.91|32.63|32.89|32.61|7
1738788680000|2025-02-05 20:51:20|32.89|32.61|32.91|32.63|32.91|32.63|32.89|32.61|3
1738788690000|2025-02-05 20:51:30|32.9|32.62|32.91|32.63|32.91|32.63|32.89|32.61|4
1738788700000|2025-02-05 20:51:40|32.92|32.64|32.89|32.61|32.93|32.65|32.89|32.61|12
1738788710000|2025-02-05 20:51:50|32.9|32.62|32.9|32.62|32.91|32.63|32.89|32.61|5
1738788720000|2025-02-05 20:52:00|32.91|32.63|32.91|32.63|32.92|32.64|32.91|32.63|3
1738788730000|2025-02-05 20:52:10|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1738788740000|2025-02-05 20:52:20|32.93|32.65|32.92|32.64|32.94|32.66|32.91|32.63|5
1738788750000|2025-02-05 20:52:30|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|2
1738788760000|2025-02-05 20:52:40|32.91|32.63|32.91|32.63|32.92|32.64|32.91|32.63|3
1738788780000|2025-02-05 20:53:00|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|2
1738788790000|2025-02-05 20:53:10|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1738788800000|2025-02-05 20:53:20|32.93|32.65|32.93|32.65|32.93|32.65|32.92|32.64|3
1738788810000|2025-02-05 20:53:30|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1738788820000|2025-02-05 20:53:40|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|2
1738788830000|2025-02-05 20:53:50|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|5
1738788840000|2025-02-05 20:54:00|32.93|32.65|32.93|32.65|32.93|32.65|32.92|32.64|3
1738788850000|2025-02-05 20:54:10|32.94|32.66|32.95|32.67|32.96|32.68|32.94|32.66|4
1738788860000|2025-02-05 20:54:20|32.94|32.66|32.92|32.64|32.94|32.66|32.92|32.64|3
1738788870000|2025-02-05 20:54:30|32.91|32.63|32.89|32.61|32.91|32.63|32.89|32.61|3
1738788880000|2025-02-05 20:54:40|32.9|32.62|32.9|32.62|32.91|32.63|32.88|32.6|11
1738788890000|2025-02-05 20:54:50|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1738788900000|2025-02-05 20:55:00|32.88|32.6|32.89|32.61|32.89|32.61|32.87|32.59|4
1738788910000|2025-02-05 20:55:10|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|2
1738788920000|2025-02-05 20:55:20|32.88|32.6|32.9|32.62|32.91|32.63|32.88|32.6|9
1738788930000|2025-02-05 20:55:30|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|2
1738788940000|2025-02-05 20:55:40|32.91|32.63|32.92|32.64|32.92|32.64|32.9|32.62|6
1738788950000|2025-02-05 20:55:50|32.91|32.63|32.92|32.64|32.94|32.66|32.91|32.63|7
1738788960000|2025-02-05 20:56:00|32.91|32.63|32.91|32.63|32.91|32.63|32.9|32.62|5
1738788970000|2025-02-05 20:56:10|32.92|32.64|32.93|32.65|32.94|32.66|32.92|32.64|6
1738788980000|2025-02-05 20:56:20|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|4
1738788990000|2025-02-05 20:56:30|32.94|32.66|32.95|32.67|32.95|32.67|32.93|32.65|4
1738789000000|2025-02-05 20:56:40|32.94|32.66|32.94|32.66|32.95|32.67|32.93|32.65|5
1738789010000|2025-02-05 20:56:50|32.93|32.65|32.95|32.67|32.95|32.67|32.93|32.65|3
1738789020000|2025-02-05 20:57:00|32.96|32.68|32.98|32.7|32.99|32.71|32.96|32.68|5
1738789050000|2025-02-05 20:57:30|33|32.72|32.98|32.7|33|32.72|32.98|32.7|3
1738789060000|2025-02-05 20:57:40|32.97|32.69|32.97|32.69|32.98|32.7|32.97|32.69|3
1738789070000|2025-02-05 20:57:50|32.96|32.68|32.97|32.69|32.98|32.7|32.96|32.68|6
1738789080000|2025-02-05 20:58:00|32.96|32.68|32.97|32.69|32.97|32.69|32.96|32.68|2
1738789090000|2025-02-05 20:58:10|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|2
1738789100000|2025-02-05 20:58:20|32.98|32.7|32.98|32.7|32.98|32.7|32.97|32.69|3
1738789110000|2025-02-05 20:58:30|32.97|32.69|32.97|32.69|32.98|32.7|32.97|32.69|5
1738789120000|2025-02-05 20:58:40|32.98|32.7|32.96|32.68|32.98|32.7|32.96|32.68|3
1738789140000|2025-02-05 20:59:00|32.95|32.67|32.94|32.66|32.95|32.67|32.94|32.66|2
1738789150000|2025-02-05 20:59:10|32.93|32.65|32.9|32.62|32.94|32.66|32.9|32.62|4
1738789160000|2025-02-05 20:59:20|32.89|32.61|32.89|32.61|32.89|32.61|32.86|32.58|7
1738789170000|2025-02-05 20:59:30|32.88|32.6|32.93|32.65|32.94|32.66|32.88|32.6|8
1738789180000|2025-02-05 20:59:40|32.94|32.66|32.96|32.68|32.96|32.68|32.94|32.66|3
1738789190000|2025-02-05 20:59:50|32.97|32.69|32.98|32.7|32.98|32.7|32.96|32.68|6
1738789200000|2025-02-05 21:00:00|32.99|32.71|33.01|32.73|33.01|32.73|32.97|32.69|11
1738789210000|2025-02-05 21:00:10|33|32.72|32.99|32.71|33.01|32.73|32.99|32.71|4
1738789220000|2025-02-05 21:00:20|33|32.72|33.02|32.74|33.02|32.74|33|32.72|5
1738789230000|2025-02-05 21:00:30|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|4
1738789240000|2025-02-05 21:00:40|33.06|32.78|33.04|32.76|33.07|32.79|33.04|32.76|7
1738789250000|2025-02-05 21:00:50|33.03|32.75|33.03|32.75|33.03|32.75|33.01|32.73|5
1738789260000|2025-02-05 21:01:00|33.04|32.76|33.05|32.77|33.06|32.78|33.04|32.76|6
1738789270000|2025-02-05 21:01:10|33.04|32.76|33.04|32.76|33.05|32.77|33.02|32.74|7
1738789280000|2025-02-05 21:01:20|33.05|32.77|33.06|32.78|33.06|32.78|33.04|32.76|4
1738789290000|2025-02-05 21:01:30|33.05|32.77|33.08|32.8|33.1|32.82|33.05|32.77|7
1738789300000|2025-02-05 21:01:40|33.07|32.79|33.04|32.76|33.07|32.79|33.04|32.76|6
1738789310000|2025-02-05 21:01:50|33.05|32.77|33.03|32.75|33.05|32.77|33.03|32.75|5
1738789320000|2025-02-05 21:02:00|33.02|32.74|33.02|32.74|33.03|32.75|33.01|32.73|5
1738789330000|2025-02-05 21:02:10|33.03|32.75|33.06|32.78|33.06|32.78|33.03|32.75|4
1738789340000|2025-02-05 21:02:20|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|5
1738789350000|2025-02-05 21:02:30|33.09|32.81|33.1|32.82|33.11|32.83|33.08|32.8|5
1738789360000|2025-02-05 21:02:40|33.09|32.81|33.1|32.82|33.1|32.82|33.07|32.79|7
1738789370000|2025-02-05 21:02:50|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|3
1738789380000|2025-02-05 21:03:00|33.08|32.8|33.08|32.8|33.08|32.8|33.07|32.79|5
1738789390000|2025-02-05 21:03:10|33.07|32.79|33.1|32.82|33.1|32.82|33.07|32.79|6
1738789400000|2025-02-05 21:03:20|33.11|32.83|33.11|32.83|33.11|32.83|33.1|32.82|3
1738789410000|2025-02-05 21:03:30|33.12|32.84|33.12|32.84|33.12|32.84|33.1|32.82|7
1738789420000|2025-02-05 21:03:40|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|4
1738789430000|2025-02-05 21:03:50|33.08|32.8|33.07|32.79|33.08|32.8|33.07|32.79|2
1738789440000|2025-02-05 21:04:00|33.08|32.8|33.05|32.77|33.09|32.81|33.05|32.77|6
1738789450000|2025-02-05 21:04:10|33.04|32.76|33.04|32.76|33.05|32.77|33.02|32.74|7
1738789460000|2025-02-05 21:04:20|33.05|32.77|33.03|32.75|33.05|32.77|33.03|32.75|9
1738789470000|2025-02-05 21:04:30|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|3
1738789480000|2025-02-05 21:04:40|33.03|32.75|33.08|32.8|33.08|32.8|33.03|32.75|5
1738789490000|2025-02-05 21:04:50|33.07|32.79|33.09|32.81|33.09|32.81|33.07|32.79|3
1738789500000|2025-02-05 21:05:00|33.1|32.82|33.09|32.81|33.1|32.82|33.08|32.8|4
1738789510000|2025-02-05 21:05:10|33.08|32.8|33.06|32.78|33.08|32.8|33.06|32.78|3
1738789520000|2025-02-05 21:05:20|33.05|32.77|33.05|32.77|33.06|32.78|33.04|32.76|7
1738789530000|2025-02-05 21:05:30|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|3
1738789540000|2025-02-05 21:05:40|33.05|32.77|33.03|32.75|33.06|32.78|33.02|32.74|9
1738789550000|2025-02-05 21:05:50|33.04|32.76|33.03|32.75|33.06|32.78|33.03|32.75|8
1738789560000|2025-02-05 21:06:00|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|6
1738789570000|2025-02-05 21:06:10|33.02|32.74|33|32.72|33.02|32.74|32.99|32.71|5
1738789580000|2025-02-05 21:06:20|33.01|32.73|33|32.72|33.01|32.73|32.99|32.71|4
1738789590000|2025-02-05 21:06:30|32.99|32.71|32.99|32.71|33|32.72|32.99|32.71|5
1738789610000|2025-02-05 21:06:50|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|2
1738789620000|2025-02-05 21:07:00|33.03|32.75|33.03|32.75|33.04|32.76|33.02|32.74|5
1738789630000|2025-02-05 21:07:10|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1738789640000|2025-02-05 21:07:20|33.01|32.73|32.98|32.7|33.01|32.73|32.98|32.7|4
1738789650000|2025-02-05 21:07:30|32.97|32.69|32.97|32.69|32.98|32.7|32.97|32.69|3
1738789660000|2025-02-05 21:07:40|32.96|32.68|32.98|32.7|32.98|32.7|32.96|32.68|6
1738789670000|2025-02-05 21:07:50|32.99|32.71|33|32.72|33.01|32.73|32.99|32.71|4
1738789680000|2025-02-05 21:08:00|33.01|32.73|32.99|32.71|33.01|32.73|32.99|32.71|3
1738789690000|2025-02-05 21:08:10|32.98|32.7|33|32.72|33.01|32.73|32.98|32.7|5
1738789700000|2025-02-05 21:08:20|33.01|32.73|32.99|32.71|33.01|32.73|32.98|32.7|5
1738789710000|2025-02-05 21:08:30|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|2
1738789720000|2025-02-05 21:08:40|33|32.72|33|32.72|33|32.72|33|32.72|1
1738789730000|2025-02-05 21:08:50|33.01|32.73|33.01|32.73|33.01|32.73|33|32.72|3
1738789740000|2025-02-05 21:09:00|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1738789750000|2025-02-05 21:09:10|33.02|32.74|33|32.72|33.02|32.74|33|32.72|5
1738789760000|2025-02-05 21:09:20|33.01|32.73|33.01|32.73|33.01|32.73|33|32.72|5
1738789770000|2025-02-05 21:09:30|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1738789780000|2025-02-05 21:09:40|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1738789790000|2025-02-05 21:09:50|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|2
1738789800000|2025-02-05 21:10:00|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738789830000|2025-02-05 21:10:30|33.04|32.76|33.04|32.76|33.05|32.77|33.04|32.76|3
1738789840000|2025-02-05 21:10:40|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738789850000|2025-02-05 21:10:50|33.02|32.74|33|32.72|33.02|32.74|33|32.72|3
1738789860000|2025-02-05 21:11:00|33.01|32.73|33.02|32.74|33.02|32.74|33.01|32.73|2
1738789870000|2025-02-05 21:11:10|33.01|32.73|32.99|32.71|33.01|32.73|32.98|32.7|4
1738789880000|2025-02-05 21:11:20|33|32.72|33|32.72|33.01|32.73|32.99|32.71|7
1738789890000|2025-02-05 21:11:30|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1738789900000|2025-02-05 21:11:40|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1738789910000|2025-02-05 21:11:50|33.01|32.73|33.02|32.74|33.02|32.74|33|32.72|4
1738789920000|2025-02-05 21:12:00|33.01|32.73|33.02|32.74|33.02|32.74|33.01|32.73|6
1738789940000|2025-02-05 21:12:20|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738789950000|2025-02-05 21:12:30|33.02|32.74|33|32.72|33.02|32.74|33|32.72|3
1738789960000|2025-02-05 21:12:40|33.01|32.73|33.02|32.74|33.02|32.74|33|32.72|8
1738789970000|2025-02-05 21:12:50|33.01|32.73|33|32.72|33.02|32.74|33|32.72|4
1738789980000|2025-02-05 21:13:00|32.99|32.71|33|32.72|33|32.72|32.99|32.71|4
1738790000000|2025-02-05 21:13:20|33.01|32.73|33.02|32.74|33.02|32.74|33.01|32.73|2
1738790020000|2025-02-05 21:13:40|33|32.72|32.98|32.7|33|32.72|32.97|32.69|5
1738790030000|2025-02-05 21:13:50|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|2
1738790040000|2025-02-05 21:14:00|32.97|32.69|32.97|32.69|32.98|32.7|32.97|32.69|3
1738790050000|2025-02-05 21:14:10|32.98|32.7|32.98|32.7|32.98|32.7|32.97|32.69|3
1738790060000|2025-02-05 21:14:20|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1738790070000|2025-02-05 21:14:30|32.98|32.7|32.98|32.7|32.99|32.71|32.98|32.7|3
1738790080000|2025-02-05 21:14:40|32.97|32.69|32.96|32.68|32.97|32.69|32.96|32.68|2
1738790100000|2025-02-05 21:15:00|32.95|32.67|32.91|32.63|32.95|32.67|32.91|32.63|7
1738790110000|2025-02-05 21:15:10|32.9|32.62|32.93|32.65|32.94|32.66|32.89|32.61|8
1738790120000|2025-02-05 21:15:20|32.92|32.64|32.94|32.66|32.94|32.66|32.91|32.63|9
1738790130000|2025-02-05 21:15:30|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1738790140000|2025-02-05 21:15:40|32.95|32.67|32.96|32.68|32.97|32.69|32.95|32.67|8
1738790150000|2025-02-05 21:15:50|32.97|32.69|32.98|32.7|32.99|32.71|32.97|32.69|4
1738790160000|2025-02-05 21:16:00|32.99|32.71|33|32.72|33|32.72|32.98|32.7|8
1738790170000|2025-02-05 21:16:10|33.01|32.73|33.01|32.73|33.01|32.73|33|32.72|5
1738790180000|2025-02-05 21:16:20|33|32.72|33|32.72|33.01|32.73|32.99|32.71|5
1738790190000|2025-02-05 21:16:30|33.01|32.73|33|32.72|33.01|32.73|33|32.72|4
1738790200000|2025-02-05 21:16:40|33.01|32.73|33.01|32.73|33.02|32.74|33|32.72|5
1738790210000|2025-02-05 21:16:50|33|32.72|32.99|32.71|33|32.72|32.99|32.71|2
1738790220000|2025-02-05 21:17:00|33|32.72|32.99|32.71|33|32.72|32.97|32.69|6
1738790230000|2025-02-05 21:17:10|33|32.72|33|32.72|33|32.72|32.99|32.71|3
1738790240000|2025-02-05 21:17:20|33.01|32.73|33.02|32.74|33.02|32.74|33|32.72|4
1738790250000|2025-02-05 21:17:30|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|4
1738790260000|2025-02-05 21:17:40|33.01|32.73|33.02|32.74|33.02|32.74|33|32.72|7
1738790270000|2025-02-05 21:17:50|33.01|32.73|33.05|32.77|33.05|32.77|33.01|32.73|9
1738790290000|2025-02-05 21:18:10|33.06|32.78|33.06|32.78|33.06|32.78|33.05|32.77|5
1738790310000|2025-02-05 21:18:30|33.05|32.77|33.05|32.77|33.06|32.78|33.05|32.77|3
1738790320000|2025-02-05 21:18:40|33.06|32.78|33.02|32.74|33.06|32.78|33.02|32.74|5
1738790330000|2025-02-05 21:18:50|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|3
1738790340000|2025-02-05 21:19:00|33|32.72|32.99|32.71|33.01|32.73|32.99|32.71|6
1738790350000|2025-02-05 21:19:10|33|32.72|32.99|32.71|33|32.72|32.99|32.71|4
1738790360000|2025-02-05 21:19:20|33|32.72|33.04|32.76|33.04|32.76|33|32.72|7
1738790370000|2025-02-05 21:19:30|33.05|32.77|33.06|32.78|33.06|32.78|33.04|32.76|6
1738790380000|2025-02-05 21:19:40|33.07|32.79|33.06|32.78|33.07|32.79|33.05|32.77|4
1738790390000|2025-02-05 21:19:50|33.05|32.77|33.04|32.76|33.06|32.78|33.04|32.76|4
1738790400000|2025-02-05 21:20:00|33.03|32.75|33.06|32.78|33.06|32.78|33.03|32.75|6
1738790410000|2025-02-05 21:20:10|33.07|32.79|33.05|32.77|33.07|32.79|33.05|32.77|3
1738790420000|2025-02-05 21:20:20|33.04|32.76|33.02|32.74|33.04|32.76|33.01|32.73|5
1738790430000|2025-02-05 21:20:30|33.01|32.73|33.04|32.76|33.04|32.76|33.01|32.73|4
1738790440000|2025-02-05 21:20:40|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|2
1738790450000|2025-02-05 21:20:50|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738790460000|2025-02-05 21:21:00|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1738790470000|2025-02-05 21:21:10|33.03|32.75|33.06|32.78|33.07|32.79|33.03|32.75|5
1738790480000|2025-02-05 21:21:20|33.05|32.77|33.07|32.79|33.07|32.79|33.05|32.77|3
1738790500000|2025-02-05 21:21:40|33.06|32.78|33.06|32.78|33.07|32.79|33.06|32.78|3
1738790520000|2025-02-05 21:22:00|33.05|32.77|33.04|32.76|33.05|32.77|33.03|32.75|6
1738790530000|2025-02-05 21:22:10|33.05|32.77|33.05|32.77|33.06|32.78|33.04|32.76|5
1738790540000|2025-02-05 21:22:20|33.06|32.78|33.05|32.77|33.07|32.79|33.05|32.77|4
1738790550000|2025-02-05 21:22:30|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|2
1738790560000|2025-02-05 21:22:40|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1738790570000|2025-02-05 21:22:50|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1738790580000|2025-02-05 21:23:00|33.01|32.73|33.01|32.73|33.04|32.76|33.01|32.73|11
1738790590000|2025-02-05 21:23:10|33|32.72|33.01|32.73|33.02|32.74|33|32.72|4
1738790600000|2025-02-05 21:23:20|33|32.72|33.01|32.73|33.02|32.74|33|32.72|3
1738790610000|2025-02-05 21:23:30|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|6
1738790620000|2025-02-05 21:23:40|33|32.72|33|32.72|33.01|32.73|32.99|32.71|5
1738790630000|2025-02-05 21:23:50|32.99|32.71|33|32.72|33|32.72|32.99|32.71|4
1738790640000|2025-02-05 21:24:00|33.01|32.73|33.02|32.74|33.03|32.75|33.01|32.73|4
1738790650000|2025-02-05 21:24:10|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738790660000|2025-02-05 21:24:20|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1738790670000|2025-02-05 21:24:30|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|6
1738790680000|2025-02-05 21:24:40|33.05|32.77|33.05|32.77|33.05|32.77|33.04|32.76|3
1738790700000|2025-02-05 21:25:00|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1738790710000|2025-02-05 21:25:10|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1738790720000|2025-02-05 21:25:20|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|3
1738790730000|2025-02-05 21:25:30|33|32.72|32.99|32.71|33|32.72|32.99|32.71|2
1738790740000|2025-02-05 21:25:40|33|32.72|32.99|32.71|33|32.72|32.98|32.7|6
1738790750000|2025-02-05 21:25:50|33|32.72|33|32.72|33|32.72|33|32.72|1
1738790760000|2025-02-05 21:26:00|32.99|32.71|32.99|32.71|33|32.72|32.99|32.71|3
1738790770000|2025-02-05 21:26:10|33|32.72|33.03|32.75|33.04|32.76|33|32.72|10
1738790780000|2025-02-05 21:26:20|33.02|32.74|33.01|32.73|33.02|32.74|33|32.72|3
1738790800000|2025-02-05 21:26:40|33|32.72|33|32.72|33|32.72|33|32.72|1
1738790810000|2025-02-05 21:26:50|32.99|32.71|32.99|32.71|32.99|32.71|32.98|32.7|3
1738790820000|2025-02-05 21:27:00|33|32.72|33.01|32.73|33.01|32.73|33|32.72|2
1738790830000|2025-02-05 21:27:10|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738790850000|2025-02-05 21:27:30|33.04|32.76|33.06|32.78|33.07|32.79|33.04|32.76|5
1738790860000|2025-02-05 21:27:40|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738790870000|2025-02-05 21:27:50|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1738790900000|2025-02-05 21:28:20|33.02|32.74|33.03|32.75|33.03|32.75|33.01|32.73|6
1738790910000|2025-02-05 21:28:30|33.02|32.74|33.02|32.74|33.03|32.75|33.02|32.74|3
1738790920000|2025-02-05 21:28:40|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1738790930000|2025-02-05 21:28:50|33|32.72|32.98|32.7|33|32.72|32.98|32.7|3
1738790940000|2025-02-05 21:29:00|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|4
1738790950000|2025-02-05 21:29:10|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1738790970000|2025-02-05 21:29:30|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1738790980000|2025-02-05 21:29:40|32.95|32.67|32.96|32.68|32.96|32.68|32.95|32.67|2
1738791000000|2025-02-05 21:30:00|32.95|32.67|32.97|32.69|32.97|32.69|32.94|32.66|5
1738791010000|2025-02-05 21:30:10|32.96|32.68|32.96|32.68|32.97|32.69|32.96|32.68|3
1738791020000|2025-02-05 21:30:20|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|4
1738791030000|2025-02-05 21:30:30|32.99|32.71|33.01|32.73|33.01|32.73|32.98|32.7|4
1738791050000|2025-02-05 21:30:50|33|32.72|33|32.72|33|32.72|32.99|32.71|3
1738791060000|2025-02-05 21:31:00|33.01|32.73|33.02|32.74|33.03|32.75|33.01|32.73|7
1738791070000|2025-02-05 21:31:10|33.03|32.75|33.03|32.75|33.04|32.76|33.02|32.74|5
1738791080000|2025-02-05 21:31:20|33.02|32.74|33.02|32.74|33.03|32.75|33.02|32.74|5
1738791090000|2025-02-05 21:31:30|33.01|32.73|33.02|32.74|33.02|32.74|33.01|32.73|2
1738791100000|2025-02-05 21:31:40|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1738791110000|2025-02-05 21:31:50|32.99|32.71|32.99|32.71|32.99|32.71|32.98|32.7|5
1738791120000|2025-02-05 21:32:00|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|4
1738791130000|2025-02-05 21:32:10|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|6
1738791150000|2025-02-05 21:32:30|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738791160000|2025-02-05 21:32:40|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1738791170000|2025-02-05 21:32:50|33.05|32.77|33.05|32.77|33.05|32.77|33.04|32.76|5
1738791180000|2025-02-05 21:33:00|33.08|32.8|33.11|32.83|33.11|32.83|33.08|32.8|6
1738791190000|2025-02-05 21:33:10|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|4
1738791200000|2025-02-05 21:33:20|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|4
1738791210000|2025-02-05 21:33:30|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|2
1738791220000|2025-02-05 21:33:40|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|6
1738791230000|2025-02-05 21:33:50|33.12|32.84|33.12|32.84|33.13|32.85|33.12|32.84|3
1738791240000|2025-02-05 21:34:00|33.11|32.83|33.1|32.82|33.12|32.84|33.1|32.82|4
1738791250000|2025-02-05 21:34:10|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|6
1738791260000|2025-02-05 21:34:20|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|3
1738791270000|2025-02-05 21:34:30|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1738791280000|2025-02-05 21:34:40|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|2
1738791300000|2025-02-05 21:35:00|33.12|32.84|33.12|32.84|33.13|32.85|33.12|32.84|9
1738791310000|2025-02-05 21:35:10|33.13|32.85|33.1|32.82|33.13|32.85|33.1|32.82|6
1738791320000|2025-02-05 21:35:20|33.11|32.83|33.15|32.87|33.16|32.88|33.1|32.82|10
1738791340000|2025-02-05 21:35:40|33.14|32.86|33.14|32.86|33.14|32.86|33.13|32.85|3
1738791350000|2025-02-05 21:35:50|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|3
1738791360000|2025-02-05 21:36:00|33.12|32.84|33.14|32.86|33.15|32.87|33.12|32.84|10
1738791370000|2025-02-05 21:36:10|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|4
1738791380000|2025-02-05 21:36:20|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|6
1738791390000|2025-02-05 21:36:30|33.13|32.85|33.12|32.84|33.13|32.85|33.11|32.83|6
1738791400000|2025-02-05 21:36:40|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|5
1738791410000|2025-02-05 21:36:50|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1738791420000|2025-02-05 21:37:00|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1738791440000|2025-02-05 21:37:20|33.11|32.83|33.13|32.85|33.14|32.86|33.11|32.83|6
1738791450000|2025-02-05 21:37:30|33.14|32.86|33.14|32.86|33.15|32.87|33.13|32.85|7
1738791460000|2025-02-05 21:37:40|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1738791470000|2025-02-05 21:37:50|33.15|32.87|33.16|32.88|33.17|32.89|33.15|32.87|8
1738791480000|2025-02-05 21:38:00|33.17|32.89|33.17|32.89|33.17|32.89|33.16|32.88|3
1738791490000|2025-02-05 21:38:10|33.18|32.9|33.21|32.93|33.21|32.93|33.17|32.89|8
1738791500000|2025-02-05 21:38:20|33.22|32.94|33.22|32.94|33.23|32.95|33.21|32.93|4
1738791510000|2025-02-05 21:38:30|33.23|32.95|33.23|32.95|33.23|32.95|33.22|32.94|5
1738791520000|2025-02-05 21:38:40|33.24|32.96|33.27|32.99|33.27|32.99|33.23|32.95|8
1738791540000|2025-02-05 21:39:00|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|6
1738791550000|2025-02-05 21:39:10|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|3
1738791560000|2025-02-05 21:39:20|33.25|32.97|33.24|32.96|33.25|32.97|33.22|32.94|6
1738791570000|2025-02-05 21:39:30|33.23|32.95|33.21|32.93|33.24|32.96|33.21|32.93|5
1738791580000|2025-02-05 21:39:40|33.23|32.95|33.25|32.97|33.25|32.97|33.22|32.94|4
1738791590000|2025-02-05 21:39:50|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1738791600000|2025-02-05 21:40:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|6
1738791610000|2025-02-05 21:40:10|33.26|32.98|33.23|32.95|33.26|32.98|33.23|32.95|4
1738791630000|2025-02-05 21:40:30|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1738791640000|2025-02-05 21:40:40|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1738791650000|2025-02-05 21:40:50|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1738791660000|2025-02-05 21:41:00|33.21|32.93|33.21|32.93|33.21|32.93|33.2|32.92|5
1738791670000|2025-02-05 21:41:10|33.2|32.92|33.16|32.88|33.2|32.92|33.16|32.88|6
1738791680000|2025-02-05 21:41:20|33.17|32.89|33.17|32.89|33.18|32.9|33.17|32.89|3
1738791690000|2025-02-05 21:41:30|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|2
1738791700000|2025-02-05 21:41:40|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|3
1738791710000|2025-02-05 21:41:50|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|6
1738791720000|2025-02-05 21:42:00|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1738791730000|2025-02-05 21:42:10|33.2|32.92|33.18|32.9|33.2|32.92|33.18|32.9|3
1738791750000|2025-02-05 21:42:30|33.17|32.89|33.18|32.9|33.18|32.9|33.16|32.88|6
1738791760000|2025-02-05 21:42:40|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1738791770000|2025-02-05 21:42:50|33.19|32.91|33.22|32.94|33.23|32.95|33.19|32.91|8
1738791780000|2025-02-05 21:43:00|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|2
1738791790000|2025-02-05 21:43:10|33.22|32.94|33.2|32.92|33.22|32.94|33.2|32.92|3
1738791800000|2025-02-05 21:43:20|33.19|32.91|33.19|32.91|33.21|32.93|33.19|32.91|5
1738791810000|2025-02-05 21:43:30|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1738791830000|2025-02-05 21:43:50|33.17|32.89|33.19|32.91|33.19|32.91|33.17|32.89|5
1738791840000|2025-02-05 21:44:00|33.18|32.9|33.18|32.9|33.18|32.9|33.17|32.89|3
1738791850000|2025-02-05 21:44:10|33.17|32.89|33.17|32.89|33.18|32.9|33.16|32.88|5
1738791860000|2025-02-05 21:44:20|33.16|32.88|33.14|32.86|33.17|32.89|33.14|32.86|5
1738791870000|2025-02-05 21:44:30|33.15|32.87|33.15|32.87|33.15|32.87|33.13|32.85|5
1738791880000|2025-02-05 21:44:40|33.14|32.86|33.15|32.87|33.15|32.87|33.13|32.85|4
1738791890000|2025-02-05 21:44:50|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|2
1738791900000|2025-02-05 21:45:00|33.14|32.86|33.14|32.86|33.15|32.87|33.13|32.85|5
1738791910000|2025-02-05 21:45:10|33.13|32.85|33.1|32.82|33.13|32.85|33.09|32.81|6
1738791920000|2025-02-05 21:45:20|33.09|32.81|33.1|32.82|33.1|32.82|33.06|32.78|7
1738791930000|2025-02-05 21:45:30|33.09|32.81|33.08|32.8|33.1|32.82|33.08|32.8|4
1738791940000|2025-02-05 21:45:40|33.09|32.81|33.11|32.83|33.12|32.84|33.09|32.81|8
1738791950000|2025-02-05 21:45:50|33.12|32.84|33.11|32.83|33.12|32.84|33.1|32.82|6
1738791960000|2025-02-05 21:46:00|33.1|32.82|33.11|32.83|33.12|32.84|33.1|32.82|5
1738791970000|2025-02-05 21:46:10|33.1|32.82|33.1|32.82|33.1|32.82|33.09|32.81|3
1738791980000|2025-02-05 21:46:20|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|5
1738791990000|2025-02-05 21:46:30|33.08|32.8|33.09|32.81|33.09|32.81|33.08|32.8|2
1738792000000|2025-02-05 21:46:40|33.08|32.8|33.06|32.78|33.08|32.8|33.06|32.78|3
1738792020000|2025-02-05 21:47:00|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|3
1738792030000|2025-02-05 21:47:10|33.08|32.8|33.1|32.82|33.1|32.82|33.08|32.8|3
1738792040000|2025-02-05 21:47:20|33.12|32.84|33.11|32.83|33.12|32.84|33.1|32.82|4
1738792050000|2025-02-05 21:47:30|33.12|32.84|33.1|32.82|33.12|32.84|33.1|32.82|3
1738792060000|2025-02-05 21:47:40|33.09|32.81|33.13|32.85|33.13|32.85|33.09|32.81|7
1738792070000|2025-02-05 21:47:50|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|3
1738792080000|2025-02-05 21:48:00|33.13|32.85|33.15|32.87|33.15|32.87|33.12|32.84|7
1738792090000|2025-02-05 21:48:10|33.16|32.88|33.14|32.86|33.16|32.88|33.14|32.86|3
1738792100000|2025-02-05 21:48:20|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|5
1738792110000|2025-02-05 21:48:30|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1738792120000|2025-02-05 21:48:40|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|4
1738792130000|2025-02-05 21:48:50|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|3
1738792140000|2025-02-05 21:49:00|33.14|32.86|33.16|32.88|33.16|32.88|33.14|32.86|7
1738792150000|2025-02-05 21:49:10|33.15|32.87|33.14|32.86|33.16|32.88|33.14|32.86|8
1738792160000|2025-02-05 21:49:20|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1738792170000|2025-02-05 21:49:30|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|4
1738792180000|2025-02-05 21:49:40|33.14|32.86|33.14|32.86|33.14|32.86|33.13|32.85|3
1738792190000|2025-02-05 21:49:50|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1738792200000|2025-02-05 21:50:00|33.12|32.84|33.12|32.84|33.12|32.84|33.1|32.82|7
1738792220000|2025-02-05 21:50:20|33.08|32.8|33.09|32.81|33.09|32.81|33.07|32.79|6
1738792230000|2025-02-05 21:50:30|33.08|32.8|33.09|32.81|33.1|32.82|33.08|32.8|8
1738792240000|2025-02-05 21:50:40|33.1|32.82|33.13|32.85|33.13|32.85|33.1|32.82|9
1738792250000|2025-02-05 21:50:50|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|4
1738792260000|2025-02-05 21:51:00|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|7
1738792270000|2025-02-05 21:51:10|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|3
1738792280000|2025-02-05 21:51:20|33.12|32.84|33.12|32.84|33.12|32.84|33.1|32.82|7
1738792290000|2025-02-05 21:51:30|33.11|32.83|33.11|32.83|33.11|32.83|33.09|32.81|5
1738792300000|2025-02-05 21:51:40|33.12|32.84|33.11|32.83|33.12|32.84|33.1|32.82|4
1738792310000|2025-02-05 21:51:50|33.1|32.82|33.1|32.82|33.1|32.82|33.08|32.8|5
1738792320000|2025-02-05 21:52:00|33.09|32.81|33.07|32.79|33.09|32.81|33.07|32.79|5
1738792330000|2025-02-05 21:52:10|33.06|32.78|33.05|32.77|33.06|32.78|33.04|32.76|8
1738792340000|2025-02-05 21:52:20|33.06|32.78|33.08|32.8|33.09|32.81|33.06|32.78|5
1738792350000|2025-02-05 21:52:30|33.09|32.81|33.09|32.81|33.09|32.81|33.08|32.8|5
1738792360000|2025-02-05 21:52:40|33.08|32.8|33.09|32.81|33.09|32.81|33.08|32.8|2
1738792370000|2025-02-05 21:52:50|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|5
1738792380000|2025-02-05 21:53:00|33.09|32.81|33.11|32.83|33.11|32.83|33.09|32.81|5
1738792390000|2025-02-05 21:53:10|33.12|32.84|33.1|32.82|33.12|32.84|33.09|32.81|8
1738792400000|2025-02-05 21:53:20|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1738792420000|2025-02-05 21:53:40|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1738792430000|2025-02-05 21:53:50|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|3
1738792450000|2025-02-05 21:54:10|33.11|32.83|33.11|32.83|33.11|32.83|33.1|32.82|5
1738792460000|2025-02-05 21:54:20|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|4
1738792470000|2025-02-05 21:54:30|33.1|32.82|33.11|32.83|33.11|32.83|33.09|32.81|4
1738792480000|2025-02-05 21:54:40|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|4
1738792490000|2025-02-05 21:54:50|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|3
1738792500000|2025-02-05 21:55:00|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|5
1738792510000|2025-02-05 21:55:10|33.1|32.82|33.14|32.86|33.16|32.88|33.09|32.81|10
1738792520000|2025-02-05 21:55:20|33.13|32.85|33.16|32.88|33.16|32.88|33.13|32.85|4
1738792530000|2025-02-05 21:55:30|33.15|32.87|33.15|32.87|33.15|32.87|33.14|32.86|5
1738792540000|2025-02-05 21:55:40|33.16|32.88|33.09|32.81|33.16|32.88|33.08|32.8|6
1738792550000|2025-02-05 21:55:50|33.1|32.82|33.11|32.83|33.12|32.84|33.1|32.82|10
1738792560000|2025-02-05 21:56:00|33.1|32.82|33.09|32.81|33.1|32.82|33.08|32.8|7
1738792570000|2025-02-05 21:56:10|33.08|32.8|33.02|32.74|33.08|32.8|33.01|32.73|9
1738792580000|2025-02-05 21:56:20|33.01|32.73|32.95|32.67|33.01|32.73|32.95|32.67|9
1738792590000|2025-02-05 21:56:30|32.94|32.66|32.95|32.67|32.97|32.69|32.94|32.66|7
1738792600000|2025-02-05 21:56:40|32.96|32.68|32.95|32.67|32.96|32.68|32.94|32.66|4
1738792610000|2025-02-05 21:56:50|32.96|32.68|32.91|32.63|32.96|32.68|32.91|32.63|9
1738792620000|2025-02-05 21:57:00|32.92|32.64|32.93|32.65|32.93|32.65|32.9|32.62|10
1738792630000|2025-02-05 21:57:10|32.92|32.64|32.92|32.64|32.95|32.67|32.91|32.63|9
1738792640000|2025-02-05 21:57:20|32.91|32.63|32.94|32.66|32.95|32.67|32.91|32.63|7
1738792650000|2025-02-05 21:57:30|32.95|32.67|32.94|32.66|32.96|32.68|32.92|32.64|7
1738792660000|2025-02-05 21:57:40|32.95|32.67|32.92|32.64|32.95|32.67|32.92|32.64|8
1738792670000|2025-02-05 21:57:50|32.93|32.65|32.93|32.65|32.94|32.66|32.92|32.64|7
1738792680000|2025-02-05 21:58:00|32.94|32.66|32.97|32.69|32.98|32.7|32.93|32.65|10
1738792690000|2025-02-05 21:58:10|32.96|32.68|32.95|32.67|32.96|32.68|32.94|32.66|6
1738792700000|2025-02-05 21:58:20|32.96|32.68|32.95|32.67|32.98|32.7|32.94|32.66|11
1738792710000|2025-02-05 21:58:30|32.96|32.68|32.96|32.68|32.97|32.69|32.95|32.67|9
1738792720000|2025-02-05 21:58:40|32.95|32.67|32.96|32.68|32.96|32.68|32.95|32.67|6
1738792730000|2025-02-05 21:58:50|32.95|32.67|32.98|32.7|32.98|32.7|32.95|32.67|4
1738792740000|2025-02-05 21:59:00|32.97|32.69|33.01|32.73|33.02|32.74|32.97|32.69|9
1738792750000|2025-02-05 21:59:10|33|32.72|32.99|32.71|33.01|32.73|32.98|32.7|8
1738792760000|2025-02-05 21:59:20|32.98|32.7|32.98|32.7|32.99|32.71|32.96|32.68|9
1738792770000|2025-02-05 21:59:30|32.97|32.69|32.97|32.69|32.98|32.7|32.97|32.69|3
1738792780000|2025-02-05 21:59:40|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|2
1738792790000|2025-02-05 21:59:50|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|2
1738792810000|2025-02-05 22:00:10|32.95|32.67|32.94|32.66|32.96|32.68|32.92|32.64|7
1738792820000|2025-02-05 22:00:20|32.93|32.65|32.88|32.6|32.93|32.65|32.87|32.59|9
1738792830000|2025-02-05 22:00:30|32.87|32.59|32.86|32.58|32.88|32.6|32.85|32.57|8
1738792840000|2025-02-05 22:00:40|32.85|32.57|32.85|32.57|32.86|32.58|32.84|32.56|9
1738792850000|2025-02-05 22:00:50|32.84|32.56|32.84|32.56|32.86|32.58|32.83|32.55|7
1738792860000|2025-02-05 22:01:00|32.85|32.57|32.88|32.6|32.88|32.6|32.85|32.57|10
1738792870000|2025-02-05 22:01:10|32.89|32.61|32.86|32.58|32.9|32.62|32.86|32.58|7
1738792880000|2025-02-05 22:01:20|32.85|32.57|32.87|32.59|32.87|32.59|32.85|32.57|9
1738792890000|2025-02-05 22:01:30|32.88|32.6|32.85|32.57|32.88|32.6|32.85|32.57|7
1738792900000|2025-02-05 22:01:40|32.84|32.56|32.82|32.54|32.84|32.56|32.82|32.54|9
1738792910000|2025-02-05 22:01:50|32.81|32.53|32.8|32.52|32.82|32.54|32.8|32.52|13
1738792920000|2025-02-05 22:02:00|32.81|32.53|32.78|32.5|32.81|32.53|32.78|32.5|8
1738792930000|2025-02-05 22:02:10|32.79|32.51|32.77|32.49|32.79|32.51|32.77|32.49|7
1738792940000|2025-02-05 22:02:20|32.76|32.48|32.75|32.47|32.76|32.48|32.74|32.46|4
1738792950000|2025-02-05 22:02:30|32.74|32.46|32.75|32.47|32.76|32.48|32.74|32.46|8
1738792960000|2025-02-05 22:02:40|32.74|32.46|32.8|32.52|32.8|32.52|32.74|32.46|9
1738792970000|2025-02-05 22:02:50|32.81|32.53|32.77|32.49|32.81|32.53|32.76|32.48|9
1738792980000|2025-02-05 22:03:00|32.78|32.5|32.81|32.53|32.81|32.53|32.77|32.49|6
1738792990000|2025-02-05 22:03:10|32.82|32.54|32.81|32.53|32.85|32.57|32.8|32.52|11
1738793000000|2025-02-05 22:03:20|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|12
1738793010000|2025-02-05 22:03:30|32.79|32.51|32.79|32.51|32.8|32.52|32.78|32.5|7
1738793020000|2025-02-05 22:03:40|32.8|32.52|32.82|32.54|32.83|32.55|32.8|32.52|10
1738793030000|2025-02-05 22:03:50|32.83|32.55|32.79|32.51|32.83|32.55|32.79|32.51|7
1738793050000|2025-02-05 22:04:10|32.84|32.56|32.82|32.54|32.85|32.57|32.82|32.54|5
1738793060000|2025-02-05 22:04:20|32.83|32.55|32.85|32.57|32.85|32.57|32.81|32.53|10
1738793070000|2025-02-05 22:04:30|32.86|32.58|32.86|32.58|32.9|32.62|32.86|32.58|8
1738793080000|2025-02-05 22:04:40|32.87|32.59|32.87|32.59|32.89|32.61|32.87|32.59|7
1738793090000|2025-02-05 22:04:50|32.86|32.58|32.88|32.6|32.88|32.6|32.85|32.57|9
1738793100000|2025-02-05 22:05:00|32.89|32.61|32.89|32.61|32.92|32.64|32.87|32.59|10
1738793110000|2025-02-05 22:05:10|32.88|32.6|32.87|32.59|32.89|32.61|32.86|32.58|8
1738793120000|2025-02-05 22:05:20|32.88|32.6|32.85|32.57|32.88|32.6|32.84|32.56|7
1738793130000|2025-02-05 22:05:30|32.86|32.58|32.89|32.61|32.89|32.61|32.85|32.57|11
1738793140000|2025-02-05 22:05:40|32.88|32.6|32.86|32.58|32.89|32.61|32.85|32.57|9
1738793150000|2025-02-05 22:05:50|32.87|32.59|32.86|32.58|32.9|32.62|32.86|32.58|7
1738793160000|2025-02-05 22:06:00|32.87|32.59|32.86|32.58|32.88|32.6|32.84|32.56|10
1738793170000|2025-02-05 22:06:10|32.87|32.59|32.87|32.59|32.89|32.61|32.86|32.58|6
1738793180000|2025-02-05 22:06:20|32.88|32.6|32.86|32.58|32.88|32.6|32.84|32.56|9
1738793190000|2025-02-05 22:06:30|32.87|32.59|32.88|32.6|32.9|32.62|32.87|32.59|6
1738793200000|2025-02-05 22:06:40|32.89|32.61|32.91|32.63|32.91|32.63|32.89|32.61|7
1738793210000|2025-02-05 22:06:50|32.9|32.62|32.89|32.61|32.9|32.62|32.88|32.6|4
1738793220000|2025-02-05 22:07:00|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|7
1738793230000|2025-02-05 22:07:10|32.85|32.57|32.88|32.6|32.88|32.6|32.85|32.57|6
1738793250000|2025-02-05 22:07:30|32.86|32.58|32.87|32.59|32.87|32.59|32.84|32.56|6
1738793260000|2025-02-05 22:07:40|32.86|32.58|32.84|32.56|32.86|32.58|32.84|32.56|3
1738793270000|2025-02-05 22:07:50|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|4
1738793280000|2025-02-05 22:08:00|32.83|32.55|32.85|32.57|32.86|32.58|32.82|32.54|7
1738793290000|2025-02-05 22:08:10|32.84|32.56|32.85|32.57|32.85|32.57|32.83|32.55|4
1738793300000|2025-02-05 22:08:20|32.86|32.58|32.86|32.58|32.87|32.59|32.84|32.56|6
1738793310000|2025-02-05 22:08:30|32.85|32.57|32.84|32.56|32.86|32.58|32.84|32.56|4
1738793320000|2025-02-05 22:08:40|32.83|32.55|32.83|32.55|32.84|32.56|32.82|32.54|9
1738793330000|2025-02-05 22:08:50|32.84|32.56|32.83|32.55|32.86|32.58|32.83|32.55|7
1738793340000|2025-02-05 22:09:00|32.82|32.54|32.85|32.57|32.85|32.57|32.82|32.54|8
1738793350000|2025-02-05 22:09:10|32.84|32.56|32.85|32.57|32.85|32.57|32.83|32.55|8
1738793360000|2025-02-05 22:09:20|32.84|32.56|32.84|32.56|32.85|32.57|32.84|32.56|5
1738793370000|2025-02-05 22:09:30|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1738793380000|2025-02-05 22:09:40|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1738793390000|2025-02-05 22:09:50|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1738793400000|2025-02-05 22:10:00|32.81|32.53|32.81|32.53|32.81|32.53|32.8|32.52|3
1738793410000|2025-02-05 22:10:10|32.82|32.54|32.79|32.51|32.82|32.54|32.79|32.51|4
1738793420000|2025-02-05 22:10:20|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1738793440000|2025-02-05 22:10:40|32.85|32.57|32.83|32.55|32.85|32.57|32.83|32.55|5
1738793450000|2025-02-05 22:10:50|32.84|32.56|32.85|32.57|32.86|32.58|32.84|32.56|4
1738793460000|2025-02-05 22:11:00|32.84|32.56|32.88|32.6|32.88|32.6|32.83|32.55|11
1738793470000|2025-02-05 22:11:10|32.87|32.59|32.86|32.58|32.87|32.59|32.85|32.57|4
1738793480000|2025-02-05 22:11:20|32.87|32.59|32.89|32.61|32.9|32.62|32.87|32.59|7
1738793490000|2025-02-05 22:11:30|32.87|32.59|32.86|32.58|32.87|32.59|32.86|32.58|4
1738793500000|2025-02-05 22:11:40|32.87|32.59|32.86|32.58|32.87|32.59|32.85|32.57|4
1738793510000|2025-02-05 22:11:50|32.87|32.59|32.88|32.6|32.88|32.6|32.84|32.56|8
1738793520000|2025-02-05 22:12:00|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|4
1738793530000|2025-02-05 22:12:10|32.89|32.61|32.87|32.59|32.89|32.61|32.87|32.59|7
1738793540000|2025-02-05 22:12:20|32.86|32.58|32.87|32.59|32.87|32.59|32.85|32.57|4
1738793550000|2025-02-05 22:12:30|32.88|32.6|32.88|32.6|32.89|32.61|32.87|32.59|7
1738793560000|2025-02-05 22:12:40|32.87|32.59|32.89|32.61|32.89|32.61|32.86|32.58|8
1738793570000|2025-02-05 22:12:50|32.9|32.62|32.89|32.61|32.9|32.62|32.88|32.6|8
1738793580000|2025-02-05 22:13:00|32.9|32.62|32.96|32.68|32.96|32.68|32.9|32.62|9
1738793590000|2025-02-05 22:13:10|32.95|32.67|32.97|32.69|32.97|32.69|32.94|32.66|7
1738793600000|2025-02-05 22:13:20|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1738793610000|2025-02-05 22:13:30|32.99|32.71|32.99|32.71|32.99|32.71|32.98|32.7|3
1738793620000|2025-02-05 22:13:40|33|32.72|32.99|32.71|33|32.72|32.99|32.71|2
1738793630000|2025-02-05 22:13:50|33|32.72|33|32.72|33|32.72|32.99|32.71|3
1738793640000|2025-02-05 22:14:00|33.01|32.73|33.01|32.73|33.01|32.73|33|32.72|3
1738793650000|2025-02-05 22:14:10|33|32.72|33|32.72|33|32.72|33|32.72|1
1738793660000|2025-02-05 22:14:20|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1738793670000|2025-02-05 22:14:30|33|32.72|33.02|32.74|33.02|32.74|33|32.72|3
1738793680000|2025-02-05 22:14:40|33.01|32.73|33.03|32.75|33.03|32.75|33.01|32.73|5
1738793690000|2025-02-05 22:14:50|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|2
1738793700000|2025-02-05 22:15:00|33.02|32.74|33.03|32.75|33.03|32.75|33.01|32.73|4
1738793710000|2025-02-05 22:15:10|33.02|32.74|33.06|32.78|33.07|32.79|33.02|32.74|9
1738793720000|2025-02-05 22:15:20|33.07|32.79|33.03|32.75|33.08|32.8|33.02|32.74|13
1738793730000|2025-02-05 22:15:30|33.02|32.74|33.07|32.79|33.07|32.79|33.02|32.74|6
1738793740000|2025-02-05 22:15:40|33.05|32.77|33|32.72|33.05|32.77|33|32.72|10
1738793750000|2025-02-05 22:15:50|33.01|32.73|33|32.72|33.01|32.73|32.99|32.71|6
1738793760000|2025-02-05 22:16:00|32.99|32.71|32.97|32.69|33|32.72|32.97|32.69|11
1738793770000|2025-02-05 22:16:10|32.96|32.68|32.96|32.68|32.96|32.68|32.95|32.67|5
1738793780000|2025-02-05 22:16:20|32.95|32.67|32.94|32.66|32.95|32.67|32.93|32.65|8
1738793790000|2025-02-05 22:16:30|32.93|32.65|32.98|32.7|32.98|32.7|32.93|32.65|8
1738793800000|2025-02-05 22:16:40|32.97|32.69|32.91|32.63|32.97|32.69|32.91|32.63|10
1738793810000|2025-02-05 22:16:50|32.9|32.62|32.92|32.64|32.93|32.65|32.9|32.62|11
1738793820000|2025-02-05 22:17:00|32.93|32.65|32.92|32.64|32.93|32.65|32.91|32.63|8
1738793830000|2025-02-05 22:17:10|32.93|32.65|32.9|32.62|32.93|32.65|32.89|32.61|7
1738793840000|2025-02-05 22:17:20|32.91|32.63|32.86|32.58|32.91|32.63|32.85|32.57|8
1738793850000|2025-02-05 22:17:30|32.85|32.57|32.79|32.51|32.87|32.59|32.79|32.51|15
1738793860000|2025-02-05 22:17:40|32.78|32.5|32.76|32.48|32.79|32.51|32.76|32.48|11
1738793870000|2025-02-05 22:17:50|32.77|32.49|32.79|32.51|32.79|32.51|32.76|32.48|9
1738793880000|2025-02-05 22:18:00|32.8|32.52|32.83|32.55|32.83|32.55|32.79|32.51|9
1738793890000|2025-02-05 22:18:10|32.82|32.54|32.8|32.52|32.84|32.56|32.8|32.52|8
1738793900000|2025-02-05 22:18:20|32.81|32.53|32.83|32.55|32.83|32.55|32.78|32.5|10
1738793920000|2025-02-05 22:18:40|32.84|32.56|32.84|32.56|32.85|32.57|32.83|32.55|5
1738793930000|2025-02-05 22:18:50|32.83|32.55|32.82|32.54|32.85|32.57|32.82|32.54|9
1738793940000|2025-02-05 22:19:00|32.81|32.53|32.78|32.5|32.82|32.54|32.78|32.5|10
1738793950000|2025-02-05 22:19:10|32.77|32.49|32.77|32.49|32.77|32.49|32.75|32.47|5
1738793960000|2025-02-05 22:19:20|32.78|32.5|32.77|32.49|32.78|32.5|32.75|32.47|9
1738793970000|2025-02-05 22:19:30|32.78|32.5|32.77|32.49|32.8|32.52|32.77|32.49|9
1738793980000|2025-02-05 22:19:40|32.78|32.5|32.77|32.49|32.78|32.5|32.75|32.47|8
1738793990000|2025-02-05 22:19:50|32.78|32.5|32.79|32.51|32.79|32.51|32.76|32.48|8
1738794000000|2025-02-05 22:20:00|32.78|32.5|32.77|32.49|32.78|32.5|32.76|32.48|6
1738794010000|2025-02-05 22:20:10|32.76|32.48|32.72|32.44|32.76|32.48|32.72|32.44|5
1738794020000|2025-02-05 22:20:20|32.71|32.43|32.69|32.41|32.71|32.43|32.68|32.4|5
1738794030000|2025-02-05 22:20:30|32.68|32.4|32.68|32.4|32.69|32.41|32.68|32.4|3
1738794050000|2025-02-05 22:20:50|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1738794060000|2025-02-05 22:21:00|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1738794080000|2025-02-05 22:21:20|32.69|32.41|32.7|32.42|32.71|32.43|32.68|32.4|8
1738794090000|2025-02-05 22:21:30|32.71|32.43|32.72|32.44|32.73|32.45|32.71|32.43|5
1738794100000|2025-02-05 22:21:40|32.73|32.45|32.73|32.45|32.74|32.46|32.72|32.44|6
1738794110000|2025-02-05 22:21:50|32.72|32.44|32.72|32.44|32.73|32.45|32.72|32.44|3
1738794120000|2025-02-05 22:22:00|32.73|32.45|32.69|32.41|32.73|32.45|32.69|32.41|5
1738794140000|2025-02-05 22:22:20|32.7|32.42|32.71|32.43|32.72|32.44|32.7|32.42|6
1738794150000|2025-02-05 22:22:30|32.72|32.44|32.72|32.44|32.74|32.46|32.72|32.44|7
1738794160000|2025-02-05 22:22:40|32.71|32.43|32.73|32.45|32.73|32.45|32.71|32.43|9
1738794170000|2025-02-05 22:22:50|32.72|32.44|32.7|32.42|32.73|32.45|32.7|32.42|5
1738794180000|2025-02-05 22:23:00|32.71|32.43|32.71|32.43|32.73|32.45|32.71|32.43|9
1738794190000|2025-02-05 22:23:10|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|5
1738794200000|2025-02-05 22:23:20|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|5
1738794210000|2025-02-05 22:23:30|32.7|32.42|32.72|32.44|32.72|32.44|32.69|32.41|5
1738794220000|2025-02-05 22:23:40|32.71|32.43|32.72|32.44|32.72|32.44|32.7|32.42|10
1738794230000|2025-02-05 22:23:50|32.71|32.43|32.7|32.42|32.71|32.43|32.69|32.41|6
1738794240000|2025-02-05 22:24:00|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|9
1738794260000|2025-02-05 22:24:20|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1738794270000|2025-02-05 22:24:30|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|2
1738794280000|2025-02-05 22:24:40|32.72|32.44|32.72|32.44|32.72|32.44|32.71|32.43|3
1738794300000|2025-02-05 22:25:00|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1738794310000|2025-02-05 22:25:10|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|8
1738794330000|2025-02-05 22:25:30|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1738794340000|2025-02-05 22:25:40|32.72|32.44|32.72|32.44|32.72|32.44|32.71|32.43|3
1738794350000|2025-02-05 22:25:50|32.71|32.43|32.73|32.45|32.73|32.45|32.71|32.43|7
1738794360000|2025-02-05 22:26:00|32.72|32.44|32.73|32.45|32.73|32.45|32.72|32.44|8
1738794370000|2025-02-05 22:26:10|32.72|32.44|32.71|32.43|32.73|32.45|32.71|32.43|6
1738794390000|2025-02-05 22:26:30|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|7
1738794400000|2025-02-05 22:26:40|32.69|32.41|32.72|32.44|32.72|32.44|32.69|32.41|6
1738794410000|2025-02-05 22:26:50|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|6
1738794420000|2025-02-05 22:27:00|32.73|32.45|32.72|32.44|32.74|32.46|32.72|32.44|6
1738794430000|2025-02-05 22:27:10|32.73|32.45|32.75|32.47|32.76|32.48|32.73|32.45|7
1738794440000|2025-02-05 22:27:20|32.76|32.48|32.77|32.49|32.78|32.5|32.76|32.48|8
1738794450000|2025-02-05 22:27:30|32.78|32.5|32.72|32.44|32.78|32.5|32.72|32.44|7
1738794460000|2025-02-05 22:27:40|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|6
1738794470000|2025-02-05 22:27:50|32.71|32.43|32.71|32.43|32.71|32.43|32.7|32.42|7
1738794480000|2025-02-05 22:28:00|32.7|32.42|32.71|32.43|32.71|32.43|32.69|32.41|6
1738794490000|2025-02-05 22:28:10|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|8
1738794500000|2025-02-05 22:28:20|32.72|32.44|32.72|32.44|32.73|32.45|32.72|32.44|3
1738794510000|2025-02-05 22:28:30|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1738794530000|2025-02-05 22:28:50|32.69|32.41|32.65|32.37|32.69|32.41|32.65|32.37|3
1738794540000|2025-02-05 22:29:00|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1738794550000|2025-02-05 22:29:10|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1738794560000|2025-02-05 22:29:20|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1738794570000|2025-02-05 22:29:30|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1738794590000|2025-02-05 22:29:50|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1738794600000|2025-02-05 22:30:00|32.62|32.34|32.63|32.35|32.63|32.35|32.61|32.33|4
1738794610000|2025-02-05 22:30:10|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1738794620000|2025-02-05 22:30:20|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|2
1738794630000|2025-02-05 22:30:30|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|2
1738794640000|2025-02-05 22:30:40|32.68|32.4|32.72|32.44|32.72|32.44|32.68|32.4|5
1738794650000|2025-02-05 22:30:50|32.73|32.45|32.75|32.47|32.75|32.47|32.73|32.45|3
1738794670000|2025-02-05 22:31:10|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|2
1738794680000|2025-02-05 22:31:20|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1738794690000|2025-02-05 22:31:30|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|2
1738794700000|2025-02-05 22:31:40|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1738794710000|2025-02-05 22:31:50|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|2
1738794720000|2025-02-05 22:32:00|32.72|32.44|32.75|32.47|32.75|32.47|32.72|32.44|4
1738794730000|2025-02-05 22:32:10|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1738794740000|2025-02-05 22:32:20|32.75|32.47|32.72|32.44|32.75|32.47|32.72|32.44|4
1738794750000|2025-02-05 22:32:30|32.71|32.43|32.68|32.4|32.71|32.43|32.68|32.4|4
1738794760000|2025-02-05 22:32:40|32.67|32.39|32.63|32.35|32.67|32.39|32.63|32.35|7
1738794770000|2025-02-05 22:32:50|32.64|32.36|32.66|32.38|32.66|32.38|32.64|32.36|3
1738794780000|2025-02-05 22:33:00|32.65|32.37|32.63|32.35|32.66|32.38|32.63|32.35|4
1738794790000|2025-02-05 22:33:10|32.64|32.36|32.66|32.38|32.66|32.38|32.64|32.36|3
1738794800000|2025-02-05 22:33:20|32.67|32.39|32.68|32.4|32.69|32.41|32.67|32.39|4
1738794810000|2025-02-05 22:33:30|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1738794820000|2025-02-05 22:33:40|32.66|32.38|32.64|32.36|32.66|32.38|32.64|32.36|3
1738794840000|2025-02-05 22:34:00|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1738794850000|2025-02-05 22:34:10|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1738794880000|2025-02-05 22:34:40|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1738794890000|2025-02-05 22:34:50|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|4
1738794910000|2025-02-05 22:35:10|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1738794920000|2025-02-05 22:35:20|32.64|32.36|32.58|32.3|32.64|32.36|32.58|32.3|6
1738794930000|2025-02-05 22:35:30|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1738794940000|2025-02-05 22:35:40|32.58|32.3|32.61|32.33|32.61|32.33|32.58|32.3|4
1738794950000|2025-02-05 22:35:50|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1738794960000|2025-02-05 22:36:00|32.59|32.31|32.61|32.33|32.61|32.33|32.59|32.31|3
1738794970000|2025-02-05 22:36:10|32.6|32.32|32.56|32.28|32.6|32.32|32.56|32.28|5
1738794980000|2025-02-05 22:36:20|32.55|32.27|32.53|32.25|32.55|32.27|32.53|32.25|2
1738794990000|2025-02-05 22:36:30|32.52|32.24|32.4|32.12|32.52|32.24|32.4|32.12|11
1738795000000|2025-02-05 22:36:40|32.41|32.13|32.41|32.13|32.41|32.13|32.37|32.09|10
1738795010000|2025-02-05 22:36:50|32.43|32.15|32.47|32.19|32.47|32.19|32.43|32.15|5
1738795020000|2025-02-05 22:37:00|32.48|32.2|32.49|32.21|32.49|32.21|32.47|32.19|10
1738795030000|2025-02-05 22:37:10|32.5|32.22|32.47|32.19|32.5|32.22|32.47|32.19|4
1738795040000|2025-02-05 22:37:20|32.46|32.18|32.44|32.16|32.46|32.18|32.44|32.16|3
1738795050000|2025-02-05 22:37:30|32.43|32.15|32.4|32.12|32.43|32.15|32.4|32.12|6
1738795060000|2025-02-05 22:37:40|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1738795070000|2025-02-05 22:37:50|32.39|32.11|32.37|32.09|32.39|32.11|32.37|32.09|5
1738795080000|2025-02-05 22:38:00|32.36|32.08|32.38|32.1|32.39|32.11|32.36|32.08|5
1738795090000|2025-02-05 22:38:10|32.39|32.11|32.41|32.13|32.41|32.13|32.39|32.11|7
1738795100000|2025-02-05 22:38:20|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|2
1738795110000|2025-02-05 22:38:30|32.4|32.12|32.41|32.13|32.42|32.14|32.4|32.12|4
1738795120000|2025-02-05 22:38:40|32.4|32.12|32.41|32.13|32.42|32.14|32.4|32.12|4
1738795130000|2025-02-05 22:38:50|32.4|32.12|32.4|32.12|32.4|32.12|32.39|32.11|3
1738795140000|2025-02-05 22:39:00|32.41|32.13|32.43|32.15|32.44|32.16|32.41|32.13|7
1738795150000|2025-02-05 22:39:10|32.44|32.16|32.47|32.19|32.47|32.19|32.44|32.16|4
1738795160000|2025-02-05 22:39:20|32.48|32.2|32.46|32.18|32.48|32.2|32.45|32.17|5
1738795170000|2025-02-05 22:39:30|32.45|32.17|32.47|32.19|32.47|32.19|32.45|32.17|3
1738795190000|2025-02-05 22:39:50|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1738795200000|2025-02-05 22:40:00|32.47|32.19|32.48|32.2|32.48|32.2|32.47|32.19|4
1738795220000|2025-02-05 22:40:20|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1738795230000|2025-02-05 22:40:30|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|2
1738795240000|2025-02-05 22:40:40|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1738795250000|2025-02-05 22:40:50|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1738795260000|2025-02-05 22:41:00|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1738795270000|2025-02-05 22:41:10|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|2
1738795280000|2025-02-05 22:41:20|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1738795290000|2025-02-05 22:41:30|32.48|32.2|32.51|32.23|32.51|32.23|32.48|32.2|4
1738795300000|2025-02-05 22:41:40|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1738795310000|2025-02-05 22:41:50|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1738795320000|2025-02-05 22:42:00|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1738795330000|2025-02-05 22:42:10|32.52|32.24|32.52|32.24|32.53|32.25|32.52|32.24|3
1738795340000|2025-02-05 22:42:20|32.51|32.23|32.53|32.25|32.53|32.25|32.51|32.23|3
1738795350000|2025-02-05 22:42:30|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|2
1738795360000|2025-02-05 22:42:40|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1738795390000|2025-02-05 22:43:10|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|2
1738795420000|2025-02-05 22:43:40|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1738795430000|2025-02-05 22:43:50|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1738795450000|2025-02-05 22:44:10|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1738795460000|2025-02-05 22:44:20|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1738795470000|2025-02-05 22:44:30|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1738795480000|2025-02-05 22:44:40|32.52|32.24|32.49|32.21|32.52|32.24|32.49|32.21|3
1738795490000|2025-02-05 22:44:50|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1738795500000|2025-02-05 22:45:00|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|6
1738795510000|2025-02-05 22:45:10|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1738795530000|2025-02-05 22:45:30|32.47|32.19|32.47|32.19|32.47|32.19|32.47|32.19|1
1738795540000|2025-02-05 22:45:40|32.46|32.18|32.48|32.2|32.48|32.2|32.46|32.18|3
1738795550000|2025-02-05 22:45:50|32.47|32.19|32.47|32.19|32.47|32.19|32.46|32.18|3
1738795560000|2025-02-05 22:46:00|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1738795600000|2025-02-05 22:46:40|32.47|32.19|32.47|32.19|32.47|32.19|32.47|32.19|1
1738795610000|2025-02-05 22:46:50|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|2
1738795620000|2025-02-05 22:47:00|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1738795630000|2025-02-05 22:47:10|32.49|32.21|32.51|32.23|32.51|32.23|32.49|32.21|3
1738795650000|2025-02-05 22:47:30|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1738795680000|2025-02-05 22:48:00|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1738795700000|2025-02-05 22:48:20|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1738795720000|2025-02-05 22:48:40|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1738795730000|2025-02-05 22:48:50|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1738795750000|2025-02-05 22:49:10|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1738795760000|2025-02-05 22:49:20|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1738795780000|2025-02-05 22:49:40|32.57|32.29|32.57|32.29|32.57|32.29|32.56|32.28|5
1738795790000|2025-02-05 22:49:50|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1738795820000|2025-02-05 22:50:20|32.58|32.3|32.58|32.3|32.58|32.3|32.57|32.29|5
1738795840000|2025-02-05 22:50:40|32.59|32.31|32.59|32.31|32.59|32.31|32.58|32.3|3
1738795870000|2025-02-05 22:51:10|32.6|32.32|32.6|32.32|32.6|32.32|32.59|32.31|5
1738795880000|2025-02-05 22:51:20|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|2
1738795890000|2025-02-05 22:51:30|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|8
1738795900000|2025-02-05 22:51:40|32.59|32.31|32.59|32.31|32.6|32.32|32.59|32.31|5
1738795910000|2025-02-05 22:51:50|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1738795920000|2025-02-05 22:52:00|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|2
1738795930000|2025-02-05 22:52:10|32.61|32.33|32.62|32.34|32.62|32.34|32.6|32.32|4
1738795940000|2025-02-05 22:52:20|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|12
1738795950000|2025-02-05 22:52:30|32.63|32.35|32.65|32.37|32.66|32.38|32.63|32.35|5
1738795960000|2025-02-05 22:52:40|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|5
1738795970000|2025-02-05 22:52:50|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1738795980000|2025-02-05 22:53:00|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|6
1738796000000|2025-02-05 22:53:20|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|4
1738796010000|2025-02-05 22:53:30|32.64|32.36|32.64|32.36|32.65|32.37|32.64|32.36|9
1738796030000|2025-02-05 22:53:50|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1738796040000|2025-02-05 22:54:00|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|4
1738796050000|2025-02-05 22:54:10|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1738796060000|2025-02-05 22:54:20|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1738796070000|2025-02-05 22:54:30|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1738796080000|2025-02-05 22:54:40|32.61|32.33|32.6|32.32|32.62|32.34|32.6|32.32|6
1738796090000|2025-02-05 22:54:50|32.59|32.31|32.59|32.31|32.6|32.32|32.59|32.31|3
1738796100000|2025-02-05 22:55:00|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1738796130000|2025-02-05 22:55:30|32.57|32.29|32.56|32.28|32.58|32.3|32.56|32.28|6
1738796140000|2025-02-05 22:55:40|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1738796150000|2025-02-05 22:55:50|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1738796160000|2025-02-05 22:56:00|32.57|32.29|32.57|32.29|32.57|32.29|32.56|32.28|5
1738796170000|2025-02-05 22:56:10|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1738796180000|2025-02-05 22:56:20|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1738796190000|2025-02-05 22:56:30|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|5
1738796200000|2025-02-05 22:56:40|32.54|32.26|32.57|32.29|32.57|32.29|32.54|32.26|8
1738796210000|2025-02-05 22:56:50|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1738796230000|2025-02-05 22:57:10|32.59|32.31|32.59|32.31|32.59|32.31|32.58|32.3|7
1738796240000|2025-02-05 22:57:20|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|8
1738796250000|2025-02-05 22:57:30|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|4
1738796260000|2025-02-05 22:57:40|32.6|32.32|32.61|32.33|32.61|32.33|32.59|32.31|4
1738796270000|2025-02-05 22:57:50|32.6|32.32|32.62|32.34|32.62|32.34|32.6|32.32|5
1738796280000|2025-02-05 22:58:00|32.63|32.35|32.61|32.33|32.63|32.35|32.61|32.33|5
1738796290000|2025-02-05 22:58:10|32.6|32.32|32.59|32.31|32.61|32.33|32.59|32.31|4
1738796300000|2025-02-05 22:58:20|32.6|32.32|32.6|32.32|32.61|32.33|32.6|32.32|3
1738796310000|2025-02-05 22:58:30|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|2
1738796320000|2025-02-05 22:58:40|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|4
1738796330000|2025-02-05 22:58:50|32.59|32.31|32.59|32.31|32.6|32.32|32.59|32.31|3
1738796340000|2025-02-05 22:59:00|32.58|32.3|32.57|32.29|32.58|32.3|32.57|32.29|2
1738796370000|2025-02-05 22:59:30|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1738796380000|2025-02-05 22:59:40|32.57|32.29|32.59|32.31|32.62|32.34|32.57|32.29|11
1738796390000|2025-02-05 22:59:50|32.58|32.3|32.58|32.3|32.6|32.32|32.58|32.3|9
1738796400000|2025-02-05 23:00:00|32.57|32.29|32.6|32.32|32.6|32.32|32.56|32.28|6
1738796410000|2025-02-05 23:00:10|32.61|32.33|32.62|32.34|32.62|32.34|32.6|32.32|6
1738796420000|2025-02-05 23:00:20|32.61|32.33|32.63|32.35|32.63|32.35|32.6|32.32|7
1738796430000|2025-02-05 23:00:30|32.65|32.37|32.69|32.41|32.69|32.41|32.64|32.36|7
1738796440000|2025-02-05 23:00:40|32.71|32.43|32.72|32.44|32.74|32.46|32.71|32.43|8
1738796450000|2025-02-05 23:00:50|32.71|32.43|32.69|32.41|32.73|32.45|32.69|32.41|7
1738796460000|2025-02-05 23:01:00|32.68|32.4|32.71|32.43|32.73|32.45|32.68|32.4|9
1738796470000|2025-02-05 23:01:10|32.7|32.42|32.67|32.39|32.7|32.42|32.67|32.39|4
1738796480000|2025-02-05 23:01:20|32.66|32.38|32.69|32.41|32.69|32.41|32.65|32.37|7
1738796490000|2025-02-05 23:01:30|32.68|32.4|32.72|32.44|32.72|32.44|32.68|32.4|5
1738796500000|2025-02-05 23:01:40|32.74|32.46|32.75|32.47|32.76|32.48|32.73|32.45|6
1738796510000|2025-02-05 23:01:50|32.76|32.48|32.7|32.42|32.76|32.48|32.7|32.42|9
1738796520000|2025-02-05 23:02:00|32.69|32.41|32.7|32.42|32.7|32.42|32.68|32.4|6
1738796530000|2025-02-05 23:02:10|32.69|32.41|32.69|32.41|32.7|32.42|32.68|32.4|10
1738796540000|2025-02-05 23:02:20|32.7|32.42|32.72|32.44|32.72|32.44|32.69|32.41|8
1738796550000|2025-02-05 23:02:30|32.73|32.45|32.75|32.47|32.75|32.47|32.72|32.44|6
1738796560000|2025-02-05 23:02:40|32.74|32.46|32.76|32.48|32.78|32.5|32.74|32.46|9
1738796570000|2025-02-05 23:02:50|32.75|32.47|32.75|32.47|32.76|32.48|32.74|32.46|11
1738796580000|2025-02-05 23:03:00|32.74|32.46|32.72|32.44|32.74|32.46|32.72|32.44|5
1738796590000|2025-02-05 23:03:10|32.73|32.45|32.69|32.41|32.73|32.45|32.69|32.41|9
1738796600000|2025-02-05 23:03:20|32.68|32.4|32.67|32.39|32.69|32.41|32.67|32.39|6
1738796610000|2025-02-05 23:03:30|32.66|32.38|32.66|32.38|32.68|32.4|32.65|32.37|8
1738796620000|2025-02-05 23:03:40|32.65|32.37|32.66|32.38|32.66|32.38|32.64|32.36|4
1738796630000|2025-02-05 23:03:50|32.65|32.37|32.65|32.37|32.66|32.38|32.64|32.36|9
1738796640000|2025-02-05 23:04:00|32.66|32.38|32.65|32.37|32.67|32.39|32.65|32.37|10
1738796650000|2025-02-05 23:04:10|32.66|32.38|32.66|32.38|32.68|32.4|32.65|32.37|10
1738796660000|2025-02-05 23:04:20|32.67|32.39|32.67|32.39|32.68|32.4|32.67|32.39|3
1738796670000|2025-02-05 23:04:30|32.68|32.4|32.72|32.44|32.72|32.44|32.68|32.4|6
1738796680000|2025-02-05 23:04:40|32.73|32.45|32.71|32.43|32.74|32.46|32.71|32.43|7
1738796690000|2025-02-05 23:04:50|32.72|32.44|32.74|32.46|32.74|32.46|32.72|32.44|5
1738796700000|2025-02-05 23:05:00|32.73|32.45|32.73|32.45|32.74|32.46|32.73|32.45|7
1738796710000|2025-02-05 23:05:10|32.74|32.46|32.73|32.45|32.74|32.46|32.72|32.44|4
1738796720000|2025-02-05 23:05:20|32.72|32.44|32.72|32.44|32.72|32.44|32.7|32.42|5
1738796730000|2025-02-05 23:05:30|32.71|32.43|32.75|32.47|32.75|32.47|32.7|32.42|7
1738796740000|2025-02-05 23:05:40|32.74|32.46|32.71|32.43|32.74|32.46|32.71|32.43|8
1738796750000|2025-02-05 23:05:50|32.72|32.44|32.72|32.44|32.72|32.44|32.71|32.43|3
1738796760000|2025-02-05 23:06:00|32.71|32.43|32.71|32.43|32.72|32.44|32.7|32.42|7
1738796770000|2025-02-05 23:06:10|32.7|32.42|32.71|32.43|32.72|32.44|32.7|32.42|8
1738796780000|2025-02-05 23:06:20|32.7|32.42|32.74|32.46|32.77|32.49|32.7|32.42|11
1738796790000|2025-02-05 23:06:30|32.75|32.47|32.77|32.49|32.78|32.5|32.74|32.46|8
1738796800000|2025-02-05 23:06:40|32.78|32.5|32.78|32.5|32.81|32.53|32.78|32.5|11
1738796810000|2025-02-05 23:06:50|32.79|32.51|32.8|32.52|32.81|32.53|32.79|32.51|6
1738796820000|2025-02-05 23:07:00|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1738796840000|2025-02-05 23:07:20|32.79|32.51|32.79|32.51|32.8|32.52|32.79|32.51|7
1738796850000|2025-02-05 23:07:30|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|3
1738796860000|2025-02-05 23:07:40|32.81|32.53|32.82|32.54|32.84|32.56|32.8|32.52|7
1738796870000|2025-02-05 23:07:50|32.81|32.53|32.81|32.53|32.82|32.54|32.8|32.52|5
1738796880000|2025-02-05 23:08:00|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|5
1738796890000|2025-02-05 23:08:10|32.81|32.53|32.79|32.51|32.81|32.53|32.78|32.5|11
1738796900000|2025-02-05 23:08:20|32.78|32.5|32.78|32.5|32.79|32.51|32.78|32.5|5
1738796910000|2025-02-05 23:08:30|32.79|32.51|32.8|32.52|32.81|32.53|32.79|32.51|6
1738796930000|2025-02-05 23:08:50|32.79|32.51|32.82|32.54|32.82|32.54|32.79|32.51|10
1738796940000|2025-02-05 23:09:00|32.81|32.53|32.79|32.51|32.81|32.53|32.78|32.5|8
1738796950000|2025-02-05 23:09:10|32.8|32.52|32.84|32.56|32.86|32.58|32.8|32.52|11
1738796960000|2025-02-05 23:09:20|32.85|32.57|32.86|32.58|32.86|32.58|32.84|32.56|4
1738796970000|2025-02-05 23:09:30|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|3
1738796980000|2025-02-05 23:09:40|32.85|32.57|32.82|32.54|32.85|32.57|32.82|32.54|4
1738796990000|2025-02-05 23:09:50|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1738797000000|2025-02-05 23:10:00|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|4
1738797010000|2025-02-05 23:10:10|32.82|32.54|32.82|32.54|32.83|32.55|32.81|32.53|4
1738797030000|2025-02-05 23:10:30|32.83|32.55|32.85|32.57|32.85|32.57|32.83|32.55|3
1738797040000|2025-02-05 23:10:40|32.84|32.56|32.84|32.56|32.85|32.57|32.84|32.56|5
1738797050000|2025-02-05 23:10:50|32.85|32.57|32.87|32.59|32.87|32.59|32.85|32.57|5
1738797060000|2025-02-05 23:11:00|32.86|32.58|32.87|32.59|32.87|32.59|32.85|32.57|6
1738797070000|2025-02-05 23:11:10|32.88|32.6|32.92|32.64|32.92|32.64|32.88|32.6|6
1738797080000|2025-02-05 23:11:20|32.91|32.63|32.93|32.65|32.93|32.65|32.9|32.62|8
1738797090000|2025-02-05 23:11:30|32.92|32.64|32.89|32.61|32.92|32.64|32.88|32.6|8
1738797100000|2025-02-05 23:11:40|32.9|32.62|32.9|32.62|32.91|32.63|32.9|32.62|3
1738797110000|2025-02-05 23:11:50|32.88|32.6|32.88|32.6|32.89|32.61|32.87|32.59|7
1738797120000|2025-02-05 23:12:00|32.87|32.59|32.89|32.61|32.9|32.62|32.86|32.58|8
1738797130000|2025-02-05 23:12:10|32.9|32.62|32.91|32.63|32.92|32.64|32.89|32.61|8
1738797140000|2025-02-05 23:12:20|32.9|32.62|32.88|32.6|32.9|32.62|32.88|32.6|3
1738797150000|2025-02-05 23:12:30|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|6
1738797170000|2025-02-05 23:12:50|32.87|32.59|32.87|32.59|32.87|32.59|32.87|32.59|1
1738797180000|2025-02-05 23:13:00|32.86|32.58|32.87|32.59|32.87|32.59|32.86|32.58|6
1738797190000|2025-02-05 23:13:10|32.86|32.58|32.86|32.58|32.86|32.58|32.85|32.57|3
1738797200000|2025-02-05 23:13:20|32.87|32.59|32.88|32.6|32.88|32.6|32.87|32.59|4
1738797210000|2025-02-05 23:13:30|32.87|32.59|32.88|32.6|32.88|32.6|32.87|32.59|6
1738797220000|2025-02-05 23:13:40|32.87|32.59|32.88|32.6|32.88|32.6|32.87|32.59|4
1738797230000|2025-02-05 23:13:50|32.87|32.59|32.84|32.56|32.87|32.59|32.84|32.56|6
1738797240000|2025-02-05 23:14:00|32.82|32.54|32.84|32.56|32.84|32.56|32.81|32.53|8
1738797250000|2025-02-05 23:14:10|32.83|32.55|32.84|32.56|32.85|32.57|32.83|32.55|4
1738797260000|2025-02-05 23:14:20|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|3
1738797270000|2025-02-05 23:14:30|32.86|32.58|32.85|32.57|32.86|32.58|32.84|32.56|4
1738797280000|2025-02-05 23:14:40|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1738797290000|2025-02-05 23:14:50|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1738797310000|2025-02-05 23:15:10|32.82|32.54|32.79|32.51|32.82|32.54|32.79|32.51|6
1738797330000|2025-02-05 23:15:30|32.8|32.52|32.8|32.52|32.81|32.53|32.79|32.51|5
1738797340000|2025-02-05 23:15:40|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|4
1738797360000|2025-02-05 23:16:00|32.81|32.53|32.8|32.52|32.82|32.54|32.8|32.52|4
1738797370000|2025-02-05 23:16:10|32.79|32.51|32.77|32.49|32.79|32.51|32.77|32.49|3
1738797380000|2025-02-05 23:16:20|32.78|32.5|32.79|32.51|32.8|32.52|32.77|32.49|6
1738797390000|2025-02-05 23:16:30|32.8|32.52|32.82|32.54|32.82|32.54|32.8|32.52|2
1738797400000|2025-02-05 23:16:40|32.83|32.55|32.81|32.53|32.83|32.55|32.81|32.53|5
1738797420000|2025-02-05 23:17:00|32.8|32.52|32.82|32.54|32.82|32.54|32.8|32.52|3
1738797430000|2025-02-05 23:17:10|32.81|32.53|32.81|32.53|32.83|32.55|32.81|32.53|5
1738797440000|2025-02-05 23:17:20|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|4
1738797450000|2025-02-05 23:17:30|32.8|32.52|32.81|32.53|32.82|32.54|32.8|32.52|6
1738797460000|2025-02-05 23:17:40|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1738797470000|2025-02-05 23:17:50|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|4
1738797480000|2025-02-05 23:18:00|32.8|32.52|32.76|32.48|32.8|32.52|32.76|32.48|7
1738797500000|2025-02-05 23:18:20|32.78|32.5|32.8|32.52|32.8|32.52|32.78|32.5|5
1738797510000|2025-02-05 23:18:30|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1738797520000|2025-02-05 23:18:40|32.8|32.52|32.82|32.54|32.83|32.55|32.8|32.52|5
1738797530000|2025-02-05 23:18:50|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|4
1738797540000|2025-02-05 23:19:00|32.83|32.55|32.82|32.54|32.84|32.56|32.82|32.54|8
1738797550000|2025-02-05 23:19:10|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1738797560000|2025-02-05 23:19:20|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1738797570000|2025-02-05 23:19:30|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1738797580000|2025-02-05 23:19:40|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1738797590000|2025-02-05 23:19:50|32.81|32.53|32.83|32.55|32.83|32.55|32.81|32.53|3
1738797600000|2025-02-05 23:20:00|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|4
1738797610000|2025-02-05 23:20:10|32.82|32.54|32.82|32.54|32.83|32.55|32.82|32.54|3
1738797620000|2025-02-05 23:20:20|32.83|32.55|32.83|32.55|32.83|32.55|32.82|32.54|7
1738797640000|2025-02-05 23:20:40|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|6
1738797660000|2025-02-05 23:21:00|32.8|32.52|32.78|32.5|32.8|32.52|32.77|32.49|5
1738797670000|2025-02-05 23:21:10|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|4
1738797680000|2025-02-05 23:21:20|32.79|32.51|32.79|32.51|32.79|32.51|32.78|32.5|3
1738797700000|2025-02-05 23:21:40|32.81|32.53|32.81|32.53|32.81|32.53|32.8|32.52|5
1738797710000|2025-02-05 23:21:50|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|4
1738797720000|2025-02-05 23:22:00|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|3
1738797730000|2025-02-05 23:22:10|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|4
1738797750000|2025-02-05 23:22:30|32.79|32.51|32.81|32.53|32.81|32.53|32.79|32.51|5
1738797760000|2025-02-05 23:22:40|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1738797770000|2025-02-05 23:22:50|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1738797780000|2025-02-05 23:23:00|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1738797790000|2025-02-05 23:23:10|32.86|32.58|32.86|32.58|32.87|32.59|32.86|32.58|3
1738797800000|2025-02-05 23:23:20|32.87|32.59|32.86|32.58|32.87|32.59|32.86|32.58|2
1738797810000|2025-02-05 23:23:30|32.87|32.59|32.86|32.58|32.88|32.6|32.86|32.58|6
1738797820000|2025-02-05 23:23:40|32.87|32.59|32.84|32.56|32.87|32.59|32.83|32.55|5
1738797830000|2025-02-05 23:23:50|32.85|32.57|32.88|32.6|32.88|32.6|32.85|32.57|6
1738797840000|2025-02-05 23:24:00|32.89|32.61|32.9|32.62|32.91|32.63|32.88|32.6|7
1738797850000|2025-02-05 23:24:10|32.89|32.61|32.87|32.59|32.89|32.61|32.87|32.59|3
1738797870000|2025-02-05 23:24:30|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|2
1738797880000|2025-02-05 23:24:40|32.84|32.56|32.84|32.56|32.84|32.56|32.83|32.55|5
1738797890000|2025-02-05 23:24:50|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1738797900000|2025-02-05 23:25:00|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1738797920000|2025-02-05 23:25:20|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1738797930000|2025-02-05 23:25:30|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|3
1738797940000|2025-02-05 23:25:40|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1738797950000|2025-02-05 23:25:50|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1738797960000|2025-02-05 23:26:00|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1738797980000|2025-02-05 23:26:20|32.78|32.5|32.77|32.49|32.79|32.51|32.77|32.49|4
1738797990000|2025-02-05 23:26:30|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|3
1738798000000|2025-02-05 23:26:40|32.77|32.49|32.75|32.47|32.77|32.49|32.74|32.46|4
1738798010000|2025-02-05 23:26:50|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|2
1738798020000|2025-02-05 23:27:00|32.74|32.46|32.76|32.48|32.76|32.48|32.74|32.46|3
1738798030000|2025-02-05 23:27:10|32.75|32.47|32.75|32.47|32.76|32.48|32.75|32.47|3
1738798040000|2025-02-05 23:27:20|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|4
1738798050000|2025-02-05 23:27:30|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|4
1738798060000|2025-02-05 23:27:40|32.76|32.48|32.72|32.44|32.76|32.48|32.71|32.43|9
1738798070000|2025-02-05 23:27:50|32.71|32.43|32.7|32.42|32.72|32.44|32.7|32.42|4
1738798080000|2025-02-05 23:28:00|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1738798090000|2025-02-05 23:28:10|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|4
1738798100000|2025-02-05 23:28:20|32.7|32.42|32.68|32.4|32.7|32.42|32.67|32.39|6
1738798110000|2025-02-05 23:28:30|32.69|32.41|32.66|32.38|32.69|32.41|32.66|32.38|4
1738798120000|2025-02-05 23:28:40|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1738798130000|2025-02-05 23:28:50|32.66|32.38|32.64|32.36|32.66|32.38|32.64|32.36|3
1738798140000|2025-02-05 23:29:00|32.65|32.37|32.67|32.39|32.67|32.39|32.65|32.37|3
1738798150000|2025-02-05 23:29:10|32.68|32.4|32.69|32.41|32.69|32.41|32.68|32.4|2
1738798160000|2025-02-05 23:29:20|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|5
1738798170000|2025-02-05 23:29:30|32.67|32.39|32.66|32.38|32.68|32.4|32.66|32.38|4
1738798180000|2025-02-05 23:29:40|32.67|32.39|32.67|32.39|32.68|32.4|32.67|32.39|3
1738798190000|2025-02-05 23:29:50|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|9
1738798200000|2025-02-05 23:30:00|32.67|32.39|32.68|32.4|32.7|32.42|32.67|32.39|8
1738798210000|2025-02-05 23:30:10|32.67|32.39|32.64|32.36|32.67|32.39|32.64|32.36|4
1738798220000|2025-02-05 23:30:20|32.65|32.37|32.63|32.35|32.65|32.37|32.62|32.34|5
1738798230000|2025-02-05 23:30:30|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|4
1738798240000|2025-02-05 23:30:40|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|4
1738798250000|2025-02-05 23:30:50|32.62|32.34|32.64|32.36|32.64|32.36|32.62|32.34|3
1738798260000|2025-02-05 23:31:00|32.65|32.37|32.63|32.35|32.65|32.37|32.62|32.34|5
1738798270000|2025-02-05 23:31:10|32.62|32.34|32.64|32.36|32.64|32.36|32.62|32.34|5
1738798280000|2025-02-05 23:31:20|32.63|32.35|32.63|32.35|32.64|32.36|32.63|32.35|3
1738798290000|2025-02-05 23:31:30|32.62|32.34|32.62|32.34|32.63|32.35|32.62|32.34|5
1738798300000|2025-02-05 23:31:40|32.61|32.33|32.59|32.31|32.61|32.33|32.59|32.31|5
1738798310000|2025-02-05 23:31:50|32.58|32.3|32.58|32.3|32.58|32.3|32.57|32.29|3
1738798320000|2025-02-05 23:32:00|32.57|32.29|32.57|32.29|32.59|32.31|32.57|32.29|5
1738798330000|2025-02-05 23:32:10|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1738798340000|2025-02-05 23:32:20|32.58|32.3|32.6|32.32|32.62|32.34|32.58|32.3|7
1738798350000|2025-02-05 23:32:30|32.61|32.33|32.61|32.33|32.61|32.33|32.59|32.31|4
1738798360000|2025-02-05 23:32:40|32.6|32.32|32.58|32.3|32.62|32.34|32.58|32.3|9
1738798370000|2025-02-05 23:32:50|32.59|32.31|32.58|32.3|32.59|32.31|32.57|32.29|6
1738798380000|2025-02-05 23:33:00|32.57|32.29|32.57|32.29|32.58|32.3|32.57|32.29|5
1738798390000|2025-02-05 23:33:10|32.58|32.3|32.59|32.31|32.6|32.32|32.58|32.3|4
1738798400000|2025-02-05 23:33:20|32.6|32.32|32.59|32.31|32.61|32.33|32.58|32.3|9
1738798420000|2025-02-05 23:33:40|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|2
1738798430000|2025-02-05 23:33:50|32.6|32.32|32.62|32.34|32.62|32.34|32.6|32.32|3
1738798440000|2025-02-05 23:34:00|32.63|32.35|32.63|32.35|32.63|32.35|32.62|32.34|3
1738798450000|2025-02-05 23:34:10|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1738798460000|2025-02-05 23:34:20|32.63|32.35|32.61|32.33|32.63|32.35|32.61|32.33|3
1738798470000|2025-02-05 23:34:30|32.62|32.34|32.65|32.37|32.65|32.37|32.62|32.34|6
1738798480000|2025-02-05 23:34:40|32.66|32.38|32.67|32.39|32.69|32.41|32.66|32.38|5
1738798490000|2025-02-05 23:34:50|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|3
1738798500000|2025-02-05 23:35:00|32.69|32.41|32.69|32.41|32.71|32.43|32.68|32.4|7
1738798510000|2025-02-05 23:35:10|32.68|32.4|32.66|32.38|32.69|32.41|32.66|32.38|7
1738798520000|2025-02-05 23:35:20|32.67|32.39|32.67|32.39|32.68|32.4|32.67|32.39|5
1738798530000|2025-02-05 23:35:30|32.66|32.38|32.69|32.41|32.7|32.42|32.66|32.38|6
1738798540000|2025-02-05 23:35:40|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1738798550000|2025-02-05 23:35:50|32.7|32.42|32.69|32.41|32.71|32.43|32.69|32.41|8
1738798560000|2025-02-05 23:36:00|32.7|32.42|32.69|32.41|32.71|32.43|32.69|32.41|8
1738798570000|2025-02-05 23:36:10|32.7|32.42|32.73|32.45|32.73|32.45|32.7|32.42|6
1738798580000|2025-02-05 23:36:20|32.74|32.46|32.74|32.46|32.75|32.47|32.73|32.45|5
1738798590000|2025-02-05 23:36:30|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1738798610000|2025-02-05 23:36:50|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|2
1738798620000|2025-02-05 23:37:00|32.7|32.42|32.68|32.4|32.7|32.42|32.68|32.4|6
1738798630000|2025-02-05 23:37:10|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1738798640000|2025-02-05 23:37:20|32.69|32.41|32.7|32.42|32.71|32.43|32.69|32.41|4
1738798650000|2025-02-05 23:37:30|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1738798660000|2025-02-05 23:37:40|32.71|32.43|32.71|32.43|32.72|32.44|32.71|32.43|3
1738798670000|2025-02-05 23:37:50|32.7|32.42|32.71|32.43|32.72|32.44|32.7|32.42|4
1738798680000|2025-02-05 23:38:00|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1738798690000|2025-02-05 23:38:10|32.72|32.44|32.72|32.44|32.73|32.45|32.71|32.43|7
1738798700000|2025-02-05 23:38:20|32.73|32.45|32.74|32.46|32.75|32.47|32.72|32.44|6
1738798710000|2025-02-05 23:38:30|32.75|32.47|32.79|32.51|32.79|32.51|32.75|32.47|6
1738798720000|2025-02-05 23:38:40|32.78|32.5|32.8|32.52|32.8|32.52|32.78|32.5|3
1738798730000|2025-02-05 23:38:50|32.79|32.51|32.81|32.53|32.82|32.54|32.78|32.5|6
1738798740000|2025-02-05 23:39:00|32.82|32.54|32.81|32.53|32.82|32.54|32.8|32.52|10
1738798750000|2025-02-05 23:39:10|32.79|32.51|32.79|32.51|32.8|32.52|32.79|32.51|5
1738798760000|2025-02-05 23:39:20|32.78|32.5|32.81|32.53|32.82|32.54|32.78|32.5|8
1738798770000|2025-02-05 23:39:30|32.82|32.54|32.78|32.5|32.82|32.54|32.78|32.5|5
1738798780000|2025-02-05 23:39:40|32.77|32.49|32.78|32.5|32.78|32.5|32.77|32.49|6
1738798790000|2025-02-05 23:39:50|32.79|32.51|32.79|32.51|32.79|32.51|32.78|32.5|5
1738798800000|2025-02-05 23:40:00|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1738798810000|2025-02-05 23:40:10|32.79|32.51|32.79|32.51|32.79|32.51|32.78|32.5|3
1738798820000|2025-02-05 23:40:20|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1738798830000|2025-02-05 23:40:30|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1738798840000|2025-02-05 23:40:40|32.78|32.5|32.78|32.5|32.78|32.5|32.77|32.49|5
1738798850000|2025-02-05 23:40:50|32.79|32.51|32.78|32.5|32.8|32.52|32.78|32.5|4
1738798860000|2025-02-05 23:41:00|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1738798870000|2025-02-05 23:41:10|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1738798880000|2025-02-05 23:41:20|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|2
1738798890000|2025-02-05 23:41:30|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1738798900000|2025-02-05 23:41:40|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1738798910000|2025-02-05 23:41:50|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1738798920000|2025-02-05 23:42:00|32.86|32.58|32.81|32.53|32.86|32.58|32.81|32.53|8
1738798930000|2025-02-05 23:42:10|32.82|32.54|32.85|32.57|32.85|32.57|32.81|32.53|6
1738798940000|2025-02-05 23:42:20|32.84|32.56|32.84|32.56|32.84|32.56|32.83|32.55|3
1738798950000|2025-02-05 23:42:30|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1738798960000|2025-02-05 23:42:40|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1738798980000|2025-02-05 23:43:00|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1738799000000|2025-02-05 23:43:20|32.87|32.59|32.86|32.58|32.87|32.59|32.86|32.58|4
1738799010000|2025-02-05 23:43:30|32.85|32.57|32.83|32.55|32.85|32.57|32.83|32.55|3
1738799020000|2025-02-05 23:43:40|32.82|32.54|32.82|32.54|32.82|32.54|32.81|32.53|3
1738799030000|2025-02-05 23:43:50|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1738799040000|2025-02-05 23:44:00|32.83|32.55|32.83|32.55|32.84|32.56|32.82|32.54|5
1738799050000|2025-02-05 23:44:10|32.81|32.53|32.83|32.55|32.83|32.55|32.81|32.53|4
1738799060000|2025-02-05 23:44:20|32.81|32.53|32.82|32.54|32.83|32.55|32.81|32.53|6
1738799070000|2025-02-05 23:44:30|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1738799080000|2025-02-05 23:44:40|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1738799090000|2025-02-05 23:44:50|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|6
1738799100000|2025-02-05 23:45:00|32.82|32.54|32.84|32.56|32.84|32.56|32.82|32.54|3
1738799110000|2025-02-05 23:45:10|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|3
1738799120000|2025-02-05 23:45:20|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|2
1738799130000|2025-02-05 23:45:30|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|2
1738799140000|2025-02-05 23:45:40|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1738799150000|2025-02-05 23:45:50|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|5
1738799160000|2025-02-05 23:46:00|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|4
1738799170000|2025-02-05 23:46:10|32.86|32.58|32.88|32.6|32.88|32.6|32.86|32.58|5
1738799180000|2025-02-05 23:46:20|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1738799190000|2025-02-05 23:46:30|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|9
1738799200000|2025-02-05 23:46:40|32.85|32.57|32.83|32.55|32.85|32.57|32.83|32.55|3
1738799210000|2025-02-05 23:46:50|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|4
1738799220000|2025-02-05 23:47:00|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|4
1738799230000|2025-02-05 23:47:10|32.8|32.52|32.82|32.54|32.82|32.54|32.8|32.52|7
1738799240000|2025-02-05 23:47:20|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|3
1738799250000|2025-02-05 23:47:30|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1738799260000|2025-02-05 23:47:40|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1738799270000|2025-02-05 23:47:50|32.83|32.55|32.83|32.55|32.84|32.56|32.82|32.54|5
1738799280000|2025-02-05 23:48:00|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|4
1738799290000|2025-02-05 23:48:10|32.82|32.54|32.82|32.54|32.82|32.54|32.8|32.52|5
1738799300000|2025-02-05 23:48:20|32.81|32.53|32.85|32.57|32.85|32.57|32.81|32.53|9
1738799310000|2025-02-05 23:48:30|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|2
1738799320000|2025-02-05 23:48:40|32.86|32.58|32.87|32.59|32.87|32.59|32.86|32.58|2
1738799330000|2025-02-05 23:48:50|32.88|32.6|32.87|32.59|32.88|32.6|32.87|32.59|2
1738799340000|2025-02-05 23:49:00|32.86|32.58|32.88|32.6|32.89|32.61|32.85|32.57|9
1738799350000|2025-02-05 23:49:10|32.89|32.61|32.85|32.57|32.89|32.61|32.85|32.57|5
1738799360000|2025-02-05 23:49:20|32.84|32.56|32.85|32.57|32.86|32.58|32.84|32.56|5
1738799370000|2025-02-05 23:49:30|32.84|32.56|32.82|32.54|32.85|32.57|32.82|32.54|9
1738799390000|2025-02-05 23:49:50|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|2
1738799400000|2025-02-05 23:50:00|32.82|32.54|32.83|32.55|32.83|32.55|32.81|32.53|6
1738799410000|2025-02-05 23:50:10|32.82|32.54|32.82|32.54|32.83|32.55|32.82|32.54|3
1738799430000|2025-02-05 23:50:30|32.83|32.55|32.85|32.57|32.86|32.58|32.83|32.55|5
1738799440000|2025-02-05 23:50:40|32.84|32.56|32.85|32.57|32.86|32.58|32.84|32.56|4
1738799450000|2025-02-05 23:50:50|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1738799460000|2025-02-05 23:51:00|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1738799470000|2025-02-05 23:51:10|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|2
1738799480000|2025-02-05 23:51:20|32.81|32.53|32.79|32.51|32.81|32.53|32.79|32.51|7
1738799490000|2025-02-05 23:51:30|32.78|32.5|32.79|32.51|32.79|32.51|32.77|32.49|5
1738799500000|2025-02-05 23:51:40|32.78|32.5|32.79|32.51|32.79|32.51|32.77|32.49|5
1738799510000|2025-02-05 23:51:50|32.78|32.5|32.8|32.52|32.8|32.52|32.78|32.5|4
1738799520000|2025-02-05 23:52:00|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|4
1738799530000|2025-02-05 23:52:10|32.77|32.49|32.77|32.49|32.78|32.5|32.77|32.49|3
1738799540000|2025-02-05 23:52:20|32.78|32.5|32.78|32.5|32.79|32.51|32.77|32.49|5
1738799550000|2025-02-05 23:52:30|32.79|32.51|32.79|32.51|32.79|32.51|32.78|32.5|3
1738799560000|2025-02-05 23:52:40|32.78|32.5|32.78|32.5|32.79|32.51|32.78|32.5|5
1738799570000|2025-02-05 23:52:50|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|4
1738799580000|2025-02-05 23:53:00|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1738799590000|2025-02-05 23:53:10|32.79|32.51|32.79|32.51|32.79|32.51|32.78|32.5|3
1738799600000|2025-02-05 23:53:20|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1738799610000|2025-02-05 23:53:30|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|2
1738799630000|2025-02-05 23:53:50|32.86|32.58|32.84|32.56|32.87|32.59|32.84|32.56|4
1738799640000|2025-02-05 23:54:00|32.83|32.55|32.81|32.53|32.83|32.55|32.81|32.53|3
1738799650000|2025-02-05 23:54:10|32.82|32.54|32.83|32.55|32.84|32.56|32.82|32.54|6
1738799660000|2025-02-05 23:54:20|32.84|32.56|32.84|32.56|32.84|32.56|32.83|32.55|7
1738799670000|2025-02-05 23:54:30|32.83|32.55|32.84|32.56|32.84|32.56|32.82|32.54|4
1738799690000|2025-02-05 23:54:50|32.85|32.57|32.86|32.58|32.87|32.59|32.85|32.57|4
1738799700000|2025-02-05 23:55:00|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1738799710000|2025-02-05 23:55:10|32.84|32.56|32.84|32.56|32.84|32.56|32.83|32.55|3
1738799720000|2025-02-05 23:55:20|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|3
1738799730000|2025-02-05 23:55:30|32.87|32.59|32.85|32.57|32.87|32.59|32.85|32.57|3
1738799740000|2025-02-05 23:55:40|32.87|32.59|32.85|32.57|32.87|32.59|32.85|32.57|3
1738799750000|2025-02-05 23:55:50|32.84|32.56|32.84|32.56|32.85|32.57|32.84|32.56|3
1738799760000|2025-02-05 23:56:00|32.83|32.55|32.84|32.56|32.84|32.56|32.82|32.54|3
1738799780000|2025-02-05 23:56:20|32.85|32.57|32.87|32.59|32.87|32.59|32.84|32.56|5
1738799790000|2025-02-05 23:56:30|32.86|32.58|32.87|32.59|32.87|32.59|32.86|32.58|2
1738799800000|2025-02-05 23:56:40|32.88|32.6|32.9|32.62|32.91|32.63|32.87|32.59|9
1738799810000|2025-02-05 23:56:50|32.91|32.63|32.89|32.61|32.91|32.63|32.89|32.61|3
1738799820000|2025-02-05 23:57:00|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|2
1738799830000|2025-02-05 23:57:10|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|2
1738799840000|2025-02-05 23:57:20|32.88|32.6|32.89|32.61|32.9|32.62|32.88|32.6|4
1738799850000|2025-02-05 23:57:30|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|3
1738799860000|2025-02-05 23:57:40|32.85|32.57|32.85|32.57|32.87|32.59|32.85|32.57|4
1738799870000|2025-02-05 23:57:50|32.86|32.58|32.86|32.58|32.86|32.58|32.85|32.57|3
1738799880000|2025-02-05 23:58:00|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1738799890000|2025-02-05 23:58:10|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1738799900000|2025-02-05 23:58:20|32.85|32.57|32.84|32.56|32.85|32.57|32.83|32.55|4
1738799910000|2025-02-05 23:58:30|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1738799920000|2025-02-05 23:58:40|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1738799930000|2025-02-05 23:58:50|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1738799940000|2025-02-05 23:59:00|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|2
1738799950000|2025-02-05 23:59:10|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|2
1738799960000|2025-02-05 23:59:20|32.82|32.54|32.84|32.56|32.84|32.56|32.82|32.54|6
1738799970000|2025-02-05 23:59:30|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1738799980000|2025-02-05 23:59:40|32.84|32.56|32.83|32.55|32.84|32.56|32.82|32.54|4
1738799990000|2025-02-05 23:59:50|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1738800000000|2025-02-06 00:00:00|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|4
1738800010000|2025-02-06 00:00:10|32.83|32.55|32.85|32.57|32.85|32.57|32.83|32.55|7
1738800020000|2025-02-06 00:00:20|32.86|32.58|32.88|32.6|32.88|32.6|32.86|32.58|11
1738800030000|2025-02-06 00:00:30|32.89|32.61|32.91|32.63|32.91|32.63|32.89|32.61|7
1738800040000|2025-02-06 00:00:40|32.93|32.65|32.94|32.66|32.95|32.67|32.93|32.65|7
1738800050000|2025-02-06 00:00:50|32.95|32.67|32.99|32.71|32.99|32.71|32.95|32.67|7
1738800060000|2025-02-06 00:01:00|33|32.72|33.02|32.74|33.02|32.74|32.99|32.71|5
1738800070000|2025-02-06 00:01:10|33.03|32.75|33.07|32.79|33.09|32.81|33.03|32.75|6
1738800080000|2025-02-06 00:01:20|33.06|32.78|33.05|32.77|33.08|32.8|33.05|32.77|9
1738800090000|2025-02-06 00:01:30|33.04|32.76|33.05|32.77|33.07|32.79|33.03|32.75|7
1738800100000|2025-02-06 00:01:40|33.04|32.76|33.03|32.75|33.05|32.77|33.01|32.73|10
1738800110000|2025-02-06 00:01:50|33.02|32.74|32.97|32.69|33.02|32.74|32.97|32.69|8
1738800120000|2025-02-06 00:02:00|32.95|32.67|32.92|32.64|32.96|32.68|32.92|32.64|9
1738800130000|2025-02-06 00:02:10|32.91|32.63|32.89|32.61|32.92|32.64|32.89|32.61|8
1738800140000|2025-02-06 00:02:20|32.9|32.62|32.89|32.61|32.91|32.63|32.88|32.6|11
1738800150000|2025-02-06 00:02:30|32.88|32.6|32.85|32.57|32.88|32.6|32.85|32.57|4
1738800160000|2025-02-06 00:02:40|32.86|32.58|32.87|32.59|32.88|32.6|32.86|32.58|6
1738800170000|2025-02-06 00:02:50|32.86|32.58|32.84|32.56|32.87|32.59|32.84|32.56|9
1738800180000|2025-02-06 00:03:00|32.86|32.58|32.88|32.6|32.89|32.61|32.86|32.58|7
1738800200000|2025-02-06 00:03:20|32.84|32.56|32.88|32.6|32.88|32.6|32.84|32.56|7
1738800210000|2025-02-06 00:03:30|32.89|32.61|32.89|32.61|32.91|32.63|32.87|32.59|7
1738800220000|2025-02-06 00:03:40|32.88|32.6|32.87|32.59|32.88|32.6|32.84|32.56|8
1738800230000|2025-02-06 00:03:50|32.88|32.6|32.9|32.62|32.91|32.63|32.87|32.59|8
1738800240000|2025-02-06 00:04:00|32.89|32.61|32.96|32.68|32.96|32.68|32.89|32.61|12
1738800250000|2025-02-06 00:04:10|32.95|32.67|32.97|32.69|32.98|32.7|32.95|32.67|7
1738800260000|2025-02-06 00:04:20|32.98|32.7|32.98|32.7|33|32.72|32.98|32.7|7
1738800270000|2025-02-06 00:04:30|33|32.72|33.01|32.73|33.01|32.73|32.97|32.69|12
1738800280000|2025-02-06 00:04:40|33|32.72|33|32.72|33|32.72|32.97|32.69|7
1738800290000|2025-02-06 00:04:50|33.02|32.74|33.06|32.78|33.07|32.79|33.02|32.74|9
1738800300000|2025-02-06 00:05:00|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|9
1738800310000|2025-02-06 00:05:10|33.09|32.81|33.09|32.81|33.09|32.81|33.06|32.78|9
1738800320000|2025-02-06 00:05:20|33.08|32.8|33.09|32.81|33.1|32.82|33.08|32.8|11
1738800330000|2025-02-06 00:05:30|33.08|32.8|33.06|32.78|33.08|32.8|33.04|32.76|8
1738800340000|2025-02-06 00:05:40|33.05|32.77|33.09|32.81|33.09|32.81|33.05|32.77|7
1738800350000|2025-02-06 00:05:50|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1738800360000|2025-02-06 00:06:00|33.08|32.8|33.07|32.79|33.1|32.82|33.07|32.79|5
1738800370000|2025-02-06 00:06:10|33.08|32.8|33.05|32.77|33.1|32.82|33.04|32.76|10
1738800380000|2025-02-06 00:06:20|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|3
1738800400000|2025-02-06 00:06:40|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1738800410000|2025-02-06 00:06:50|33.09|32.81|33.05|32.77|33.09|32.81|33.05|32.77|8
1738800420000|2025-02-06 00:07:00|33.04|32.76|33.05|32.77|33.06|32.78|33.02|32.74|7
1738800430000|2025-02-06 00:07:10|33.04|32.76|32.99|32.71|33.05|32.77|32.99|32.71|8
1738800440000|2025-02-06 00:07:20|32.98|32.7|32.99|32.71|33.01|32.73|32.98|32.7|6
1738800450000|2025-02-06 00:07:30|33|32.72|33.04|32.76|33.04|32.76|32.98|32.7|8
1738800460000|2025-02-06 00:07:40|33.06|32.78|32.99|32.71|33.06|32.78|32.99|32.71|8
1738800470000|2025-02-06 00:07:50|33|32.72|33|32.72|33.02|32.74|33|32.72|8
1738800480000|2025-02-06 00:08:00|33.01|32.73|32.99|32.71|33.03|32.75|32.99|32.71|10
1738800490000|2025-02-06 00:08:10|32.98|32.7|32.96|32.68|32.99|32.71|32.96|32.68|8
1738800500000|2025-02-06 00:08:20|32.98|32.7|32.97|32.69|32.99|32.71|32.96|32.68|10
1738800510000|2025-02-06 00:08:30|32.98|32.7|32.96|32.68|32.98|32.7|32.96|32.68|5
1738800520000|2025-02-06 00:08:40|32.95|32.67|32.96|32.68|32.98|32.7|32.95|32.67|9
1738800530000|2025-02-06 00:08:50|32.95|32.67|32.98|32.7|32.98|32.7|32.95|32.67|4
1738800540000|2025-02-06 00:09:00|32.97|32.69|32.94|32.66|32.97|32.69|32.94|32.66|6
1738800550000|2025-02-06 00:09:10|32.93|32.65|32.95|32.67|32.95|32.67|32.92|32.64|7
1738800560000|2025-02-06 00:09:20|32.96|32.68|32.96|32.68|32.99|32.71|32.96|32.68|8
1738800570000|2025-02-06 00:09:30|32.95|32.67|32.95|32.67|32.98|32.7|32.95|32.67|9
1738800590000|2025-02-06 00:09:50|32.93|32.65|32.94|32.66|32.95|32.67|32.91|32.63|8
1738800600000|2025-02-06 00:10:00|32.95|32.67|32.97|32.69|32.99|32.71|32.95|32.67|11
1738800610000|2025-02-06 00:10:10|32.96|32.68|32.95|32.67|32.96|32.68|32.93|32.65|9
1738800620000|2025-02-06 00:10:20|32.94|32.66|32.96|32.68|32.97|32.69|32.93|32.65|11
1738800630000|2025-02-06 00:10:30|32.97|32.69|32.93|32.65|32.97|32.69|32.93|32.65|7
1738800640000|2025-02-06 00:10:40|32.92|32.64|32.94|32.66|32.94|32.66|32.92|32.64|7
1738800650000|2025-02-06 00:10:50|32.95|32.67|33|32.72|33|32.72|32.94|32.66|9
1738800660000|2025-02-06 00:11:00|32.99|32.71|33.04|32.76|33.04|32.76|32.98|32.7|10
1738800670000|2025-02-06 00:11:10|33.03|32.75|33.01|32.73|33.03|32.75|33.01|32.73|8
1738800680000|2025-02-06 00:11:20|33.03|32.75|33.02|32.74|33.05|32.77|33.01|32.73|10
1738800690000|2025-02-06 00:11:30|33.01|32.73|33|32.72|33.03|32.75|33|32.72|8
1738800700000|2025-02-06 00:11:40|32.99|32.71|32.98|32.7|32.99|32.71|32.96|32.68|5
1738800710000|2025-02-06 00:11:50|32.97|32.69|32.98|32.7|32.98|32.7|32.96|32.68|6
1738800720000|2025-02-06 00:12:00|32.97|32.69|32.98|32.7|32.98|32.7|32.95|32.67|6
1738800730000|2025-02-06 00:12:10|33|32.72|33|32.72|33|32.72|32.99|32.71|3
1738800740000|2025-02-06 00:12:20|33.01|32.73|33.02|32.74|33.02|32.74|32.99|32.71|9
1738800750000|2025-02-06 00:12:30|33.01|32.73|33|32.72|33.03|32.75|33|32.72|6
1738800760000|2025-02-06 00:12:40|32.99|32.71|33.03|32.75|33.03|32.75|32.99|32.71|5
1738800770000|2025-02-06 00:12:50|33.04|32.76|33.03|32.75|33.05|32.77|33.03|32.75|6
1738800790000|2025-02-06 00:13:10|33.05|32.77|33.03|32.75|33.05|32.77|33.03|32.75|3
1738800800000|2025-02-06 00:13:20|33.04|32.76|33.06|32.78|33.06|32.78|33.04|32.76|5
1738800810000|2025-02-06 00:13:30|33.05|32.77|33.06|32.78|33.06|32.78|33.04|32.76|6
1738800820000|2025-02-06 00:13:40|33.07|32.79|33.09|32.81|33.1|32.82|33.07|32.79|4
1738800830000|2025-02-06 00:13:50|33.1|32.82|33.11|32.83|33.11|32.83|33.08|32.8|8
1738800840000|2025-02-06 00:14:00|33.12|32.84|33.1|32.82|33.12|32.84|33.09|32.81|11
1738800850000|2025-02-06 00:14:10|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|4
1738800860000|2025-02-06 00:14:20|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|4
1738800870000|2025-02-06 00:14:30|33.14|32.86|33.16|32.88|33.17|32.89|33.14|32.86|6
1738800880000|2025-02-06 00:14:40|33.15|32.87|33.13|32.85|33.16|32.88|33.13|32.85|9
1738800890000|2025-02-06 00:14:50|33.12|32.84|33.08|32.8|33.12|32.84|33.08|32.8|6
1738800900000|2025-02-06 00:15:00|33.09|32.81|33.11|32.83|33.11|32.83|33.09|32.81|7
1738800910000|2025-02-06 00:15:10|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|4
1738800920000|2025-02-06 00:15:20|33.08|32.8|33.09|32.81|33.1|32.82|33.08|32.8|6
1738800930000|2025-02-06 00:15:30|33.08|32.8|33.02|32.74|33.08|32.8|33.02|32.74|7
1738800940000|2025-02-06 00:15:40|33.03|32.75|33.03|32.75|33.05|32.77|33.02|32.74|9
1738800950000|2025-02-06 00:15:50|33.02|32.74|33.03|32.75|33.04|32.76|33.01|32.73|6
1738800960000|2025-02-06 00:16:00|33.02|32.74|33.03|32.75|33.04|32.76|33.01|32.73|7
1738800970000|2025-02-06 00:16:10|33.02|32.74|33.05|32.77|33.05|32.77|33.02|32.74|11
1738800980000|2025-02-06 00:16:20|33.06|32.78|33.05|32.77|33.06|32.78|33.04|32.76|9
1738800990000|2025-02-06 00:16:30|33.06|32.78|33.07|32.79|33.08|32.8|33.04|32.76|8
1738801000000|2025-02-06 00:16:40|33.06|32.78|33.08|32.8|33.08|32.8|33.05|32.77|8
1738801010000|2025-02-06 00:16:50|33.07|32.79|33.09|32.81|33.09|32.81|33.06|32.78|4
1738801020000|2025-02-06 00:17:00|33.11|32.83|33.12|32.84|33.14|32.86|33.11|32.83|6
1738801030000|2025-02-06 00:17:10|33.11|32.83|33.13|32.85|33.14|32.86|33.11|32.83|5
1738801040000|2025-02-06 00:17:20|33.12|32.84|33.15|32.87|33.15|32.87|33.12|32.84|3
1738801050000|2025-02-06 00:17:30|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|3
1738801060000|2025-02-06 00:17:40|33.11|32.83|33.08|32.8|33.11|32.83|33.08|32.8|6
1738801070000|2025-02-06 00:17:50|33.09|32.81|33.08|32.8|33.1|32.82|33.07|32.79|7
1738801080000|2025-02-06 00:18:00|33.07|32.79|33.07|32.79|33.08|32.8|33.06|32.78|9
1738801090000|2025-02-06 00:18:10|33.06|32.78|33.07|32.79|33.07|32.79|33.04|32.76|7
1738801100000|2025-02-06 00:18:20|33.08|32.8|33.08|32.8|33.08|32.8|33.06|32.78|5
1738801110000|2025-02-06 00:18:30|33.09|32.81|33.12|32.84|33.13|32.85|33.09|32.81|7
1738801120000|2025-02-06 00:18:40|33.13|32.85|33.12|32.84|33.13|32.85|33.11|32.83|9
1738801130000|2025-02-06 00:18:50|33.13|32.85|33.15|32.87|33.17|32.89|33.13|32.85|7
1738801140000|2025-02-06 00:19:00|33.16|32.88|33.11|32.83|33.16|32.88|33.11|32.83|6
1738801150000|2025-02-06 00:19:10|33.12|32.84|33.11|32.83|33.12|32.84|33.1|32.82|11
1738801160000|2025-02-06 00:19:20|33.12|32.84|33.11|32.83|33.12|32.84|33.11|32.83|4
1738801170000|2025-02-06 00:19:30|33.1|32.82|33.07|32.79|33.11|32.83|33.05|32.77|10
1738801180000|2025-02-06 00:19:40|33.06|32.78|33.05|32.77|33.07|32.79|33.05|32.77|6
1738801190000|2025-02-06 00:19:50|33.04|32.76|33.09|32.81|33.09|32.81|33.03|32.75|7
1738801200000|2025-02-06 00:20:00|33.08|32.8|33.06|32.78|33.08|32.8|33.06|32.78|7
1738801210000|2025-02-06 00:20:10|33.07|32.79|33.07|32.79|33.08|32.8|33.05|32.77|9
1738801220000|2025-02-06 00:20:20|33.06|32.78|33.09|32.81|33.09|32.81|33.06|32.78|6
1738801230000|2025-02-06 00:20:30|33.11|32.83|33.13|32.85|33.13|32.85|33.1|32.82|5
1738801240000|2025-02-06 00:20:40|33.14|32.86|33.12|32.84|33.15|32.87|33.12|32.84|9
1738801250000|2025-02-06 00:20:50|33.11|32.83|33.14|32.86|33.14|32.86|33.11|32.83|5
1738801260000|2025-02-06 00:21:00|33.15|32.87|33.18|32.9|33.18|32.9|33.15|32.87|6
1738801270000|2025-02-06 00:21:10|33.17|32.89|33.18|32.9|33.19|32.91|33.17|32.89|4
1738801280000|2025-02-06 00:21:20|33.17|32.89|33.14|32.86|33.17|32.89|33.14|32.86|4
1738801290000|2025-02-06 00:21:30|33.13|32.85|33.13|32.85|33.14|32.86|33.12|32.84|9
1738801300000|2025-02-06 00:21:40|33.11|32.83|33.11|32.83|33.12|32.84|33.11|32.83|3
1738801310000|2025-02-06 00:21:50|33.12|32.84|33.12|32.84|33.12|32.84|33.09|32.81|9
1738801320000|2025-02-06 00:22:00|33.13|32.85|33.15|32.87|33.15|32.87|33.13|32.85|7
1738801330000|2025-02-06 00:22:10|33.16|32.88|33.16|32.88|33.17|32.89|33.15|32.87|5
1738801340000|2025-02-06 00:22:20|33.17|32.89|33.19|32.91|33.2|32.92|33.17|32.89|7
1738801350000|2025-02-06 00:22:30|33.18|32.9|33.18|32.9|33.19|32.91|33.18|32.9|7
1738801360000|2025-02-06 00:22:40|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1738801370000|2025-02-06 00:22:50|33.21|32.93|33.2|32.92|33.22|32.94|33.2|32.92|4
1738801380000|2025-02-06 00:23:00|33.21|32.93|33.19|32.91|33.21|32.93|33.19|32.91|5
1738801390000|2025-02-06 00:23:10|33.2|32.92|33.17|32.89|33.2|32.92|33.16|32.88|6
1738801400000|2025-02-06 00:23:20|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|6
1738801410000|2025-02-06 00:23:30|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1738801420000|2025-02-06 00:23:40|33.16|32.88|33.12|32.84|33.16|32.88|33.11|32.83|7
1738801430000|2025-02-06 00:23:50|33.13|32.85|33.14|32.86|33.15|32.87|33.13|32.85|5
1738801440000|2025-02-06 00:24:00|33.13|32.85|33.17|32.89|33.17|32.89|33.13|32.85|10
1738801450000|2025-02-06 00:24:10|33.18|32.9|33.18|32.9|33.18|32.9|33.17|32.89|7
1738801460000|2025-02-06 00:24:20|33.17|32.89|33.17|32.89|33.18|32.9|33.16|32.88|4
1738801480000|2025-02-06 00:24:40|33.16|32.88|33.13|32.85|33.16|32.88|33.13|32.85|4
1738801490000|2025-02-06 00:24:50|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|3
1738801500000|2025-02-06 00:25:00|33.13|32.85|33.12|32.84|33.14|32.86|33.12|32.84|8
1738801510000|2025-02-06 00:25:10|33.11|32.83|33.12|32.84|33.13|32.85|33.11|32.83|3
1738801520000|2025-02-06 00:25:20|33.13|32.85|33.13|32.85|33.14|32.86|33.12|32.84|6
1738801530000|2025-02-06 00:25:30|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|4
1738801540000|2025-02-06 00:25:40|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|4
1738801550000|2025-02-06 00:25:50|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|5
1738801560000|2025-02-06 00:26:00|33.13|32.85|33.14|32.86|33.14|32.86|33.11|32.83|7
1738801570000|2025-02-06 00:26:10|33.15|32.87|33.14|32.86|33.16|32.88|33.12|32.84|10
1738801580000|2025-02-06 00:26:20|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|4
1738801590000|2025-02-06 00:26:30|33.13|32.85|33.13|32.85|33.16|32.88|33.13|32.85|9
1738801600000|2025-02-06 00:26:40|33.15|32.87|33.14|32.86|33.15|32.87|33.13|32.85|6
1738801610000|2025-02-06 00:26:50|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|3
1738801620000|2025-02-06 00:27:00|33.12|32.84|33.12|32.84|33.13|32.85|33.11|32.83|10
1738801630000|2025-02-06 00:27:10|33.11|32.83|33.08|32.8|33.11|32.83|33.07|32.79|8
1738801640000|2025-02-06 00:27:20|33.09|32.81|33.09|32.81|33.09|32.81|33.07|32.79|4
1738801650000|2025-02-06 00:27:30|33.1|32.82|33.13|32.85|33.14|32.86|33.09|32.81|9
1738801660000|2025-02-06 00:27:40|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|2
1738801670000|2025-02-06 00:27:50|33.12|32.84|33.11|32.83|33.12|32.84|33.1|32.82|4
1738801680000|2025-02-06 00:28:00|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1738801690000|2025-02-06 00:28:10|33.08|32.8|33.08|32.8|33.09|32.81|33.07|32.79|4
1738801700000|2025-02-06 00:28:20|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|3
1738801710000|2025-02-06 00:28:30|33.08|32.8|33.04|32.76|33.08|32.8|33.03|32.75|7
1738801720000|2025-02-06 00:28:40|33.05|32.77|33.04|32.76|33.07|32.79|33.04|32.76|6
1738801730000|2025-02-06 00:28:50|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|2
1738801740000|2025-02-06 00:29:00|33.05|32.77|33.05|32.77|33.05|32.77|33.04|32.76|3
1738801750000|2025-02-06 00:29:10|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|4
1738801760000|2025-02-06 00:29:20|33.09|32.81|33.1|32.82|33.1|32.82|33.07|32.79|6
1738801770000|2025-02-06 00:29:30|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1738801780000|2025-02-06 00:29:40|33.07|32.79|33.07|32.79|33.07|32.79|33.06|32.78|3
1738801790000|2025-02-06 00:29:50|33.08|32.8|33.06|32.78|33.08|32.8|33.06|32.78|3
1738801800000|2025-02-06 00:30:00|33.05|32.77|33.04|32.76|33.05|32.77|33.04|32.76|2
1738801810000|2025-02-06 00:30:10|33.05|32.77|33.07|32.79|33.07|32.79|33.04|32.76|4
1738801830000|2025-02-06 00:30:30|33.05|32.77|33.04|32.76|33.06|32.78|33.03|32.75|6
1738801840000|2025-02-06 00:30:40|33.03|32.75|33.03|32.75|33.03|32.75|33.02|32.74|3
1738801850000|2025-02-06 00:30:50|33.04|32.76|33.04|32.76|33.06|32.78|33.04|32.76|5
1738801860000|2025-02-06 00:31:00|33.05|32.77|33.04|32.76|33.05|32.77|33.03|32.75|6
1738801870000|2025-02-06 00:31:10|33.05|32.77|33.06|32.78|33.06|32.78|33.04|32.76|6
1738801890000|2025-02-06 00:31:30|33.05|32.77|33.03|32.75|33.05|32.77|33.03|32.75|3
1738801900000|2025-02-06 00:31:40|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|6
1738801910000|2025-02-06 00:31:50|33|32.72|33|32.72|33|32.72|32.99|32.71|3
1738801920000|2025-02-06 00:32:00|32.99|32.71|32.99|32.71|33.03|32.75|32.99|32.71|7
1738801930000|2025-02-06 00:32:10|33|32.72|33|32.72|33|32.72|32.99|32.71|3
1738801940000|2025-02-06 00:32:20|33.01|32.73|33.03|32.75|33.04|32.76|33.01|32.73|6
1738801950000|2025-02-06 00:32:30|33.04|32.76|33.02|32.74|33.04|32.76|33.02|32.74|5
1738801960000|2025-02-06 00:32:40|33.03|32.75|33.02|32.74|33.04|32.76|33.01|32.73|8
1738801970000|2025-02-06 00:32:50|33.01|32.73|33.04|32.76|33.04|32.76|33.01|32.73|4
1738801980000|2025-02-06 00:33:00|33.05|32.77|33.05|32.77|33.06|32.78|33.04|32.76|7
1738801990000|2025-02-06 00:33:10|33.04|32.76|33.1|32.82|33.1|32.82|33.04|32.76|8
1738802000000|2025-02-06 00:33:20|33.09|32.81|33.11|32.83|33.11|32.83|33.08|32.8|9
1738802010000|2025-02-06 00:33:30|33.1|32.82|33.09|32.81|33.11|32.83|33.09|32.81|7
1738802020000|2025-02-06 00:33:40|33.08|32.8|33.08|32.8|33.09|32.81|33.06|32.78|7
1738802040000|2025-02-06 00:34:00|33.09|32.81|33.09|32.81|33.09|32.81|33.08|32.8|5
1738802050000|2025-02-06 00:34:10|33.08|32.8|33.08|32.8|33.09|32.81|33.08|32.8|5
1738802060000|2025-02-06 00:34:20|33.09|32.81|33.1|32.82|33.1|32.82|33.08|32.8|4
1738802070000|2025-02-06 00:34:30|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1738802080000|2025-02-06 00:34:40|33.07|32.79|33.05|32.77|33.07|32.79|33.05|32.77|3
1738802090000|2025-02-06 00:34:50|33.06|32.78|33.06|32.78|33.06|32.78|33.06|32.78|1
1738802100000|2025-02-06 00:35:00|33.07|32.79|33.05|32.77|33.07|32.79|33.05|32.77|3
1738802110000|2025-02-06 00:35:10|33.04|32.76|33.04|32.76|33.05|32.77|33.03|32.75|7
1738802120000|2025-02-06 00:35:20|33.05|32.77|33.06|32.78|33.06|32.78|33.04|32.76|8
1738802130000|2025-02-06 00:35:30|33.09|32.81|33.09|32.81|33.09|32.81|33.08|32.8|3
1738802140000|2025-02-06 00:35:40|33.1|32.82|33.1|32.82|33.11|32.83|33.09|32.81|7
1738802150000|2025-02-06 00:35:50|33.09|32.81|33.08|32.8|33.09|32.81|33.07|32.79|6
1738802160000|2025-02-06 00:36:00|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1738802180000|2025-02-06 00:36:20|33.1|32.82|33.13|32.85|33.13|32.85|33.1|32.82|4
1738802190000|2025-02-06 00:36:30|33.12|32.84|33.12|32.84|33.13|32.85|33.11|32.83|5
1738802200000|2025-02-06 00:36:40|33.13|32.85|33.14|32.86|33.15|32.87|33.13|32.85|3
1738802210000|2025-02-06 00:36:50|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1738802220000|2025-02-06 00:37:00|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|5
1738802230000|2025-02-06 00:37:10|33.14|32.86|33.16|32.88|33.16|32.88|33.13|32.85|7
1738802240000|2025-02-06 00:37:20|33.15|32.87|33.12|32.84|33.15|32.87|33.12|32.84|6
1738802250000|2025-02-06 00:37:30|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|3
1738802260000|2025-02-06 00:37:40|33.12|32.84|33.09|32.81|33.13|32.85|33.09|32.81|5
1738802270000|2025-02-06 00:37:50|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|2
1738802280000|2025-02-06 00:38:00|33.12|32.84|33.13|32.85|33.13|32.85|33.11|32.83|6
1738802290000|2025-02-06 00:38:10|33.12|32.84|33.13|32.85|33.14|32.86|33.12|32.84|4
1738802300000|2025-02-06 00:38:20|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|2
1738802310000|2025-02-06 00:38:30|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|3
1738802320000|2025-02-06 00:38:40|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1738802330000|2025-02-06 00:38:50|33.11|32.83|33.11|32.83|33.11|32.83|33.1|32.82|3
1738802340000|2025-02-06 00:39:00|33.1|32.82|33.1|32.82|33.1|32.82|33.08|32.8|4
1738802350000|2025-02-06 00:39:10|33.09|32.81|33.1|32.82|33.12|32.84|33.09|32.81|6
1738802360000|2025-02-06 00:39:20|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1738802370000|2025-02-06 00:39:30|33.1|32.82|33.1|32.82|33.12|32.84|33.1|32.82|4
1738802380000|2025-02-06 00:39:40|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|5
1738802390000|2025-02-06 00:39:50|33.08|32.8|33.08|32.8|33.09|32.81|33.07|32.79|4
1738802400000|2025-02-06 00:40:00|33.07|32.79|33.08|32.8|33.08|32.8|33.07|32.79|4
1738802410000|2025-02-06 00:40:10|33.09|32.81|33.07|32.79|33.09|32.81|33.07|32.79|3
1738802420000|2025-02-06 00:40:20|33.06|32.78|33.06|32.78|33.07|32.79|33.06|32.78|3
1738802440000|2025-02-06 00:40:40|33.07|32.79|33.09|32.81|33.09|32.81|33.07|32.79|5
1738802450000|2025-02-06 00:40:50|33.08|32.8|33.07|32.79|33.09|32.81|33.07|32.79|4
1738802460000|2025-02-06 00:41:00|33.06|32.78|33.08|32.8|33.08|32.8|33.06|32.78|5
1738802470000|2025-02-06 00:41:10|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|4
1738802480000|2025-02-06 00:41:20|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1738802490000|2025-02-06 00:41:30|33.06|32.78|33.02|32.74|33.06|32.78|33.02|32.74|5
1738802500000|2025-02-06 00:41:40|33.03|32.75|33.03|32.75|33.04|32.76|33.03|32.75|3
1738802510000|2025-02-06 00:41:50|33.04|32.76|33.05|32.77|33.06|32.78|33.04|32.76|4
1738802520000|2025-02-06 00:42:00|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|5
1738802530000|2025-02-06 00:42:10|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738802560000|2025-02-06 00:42:40|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1738802580000|2025-02-06 00:43:00|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|2
1738802590000|2025-02-06 00:43:10|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|2
1738802600000|2025-02-06 00:43:20|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|6
1738802610000|2025-02-06 00:43:30|33.03|32.75|33.03|32.75|33.03|32.75|33.02|32.74|3
1738802620000|2025-02-06 00:43:40|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1738802630000|2025-02-06 00:43:50|33.02|32.74|33.04|32.76|33.04|32.76|33.02|32.74|3
1738802640000|2025-02-06 00:44:00|33.05|32.77|33.02|32.74|33.05|32.77|33.02|32.74|4
1738802650000|2025-02-06 00:44:10|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738802660000|2025-02-06 00:44:20|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|2
1738802680000|2025-02-06 00:44:40|33.04|32.76|33.04|32.76|33.05|32.77|33.04|32.76|3
1738802690000|2025-02-06 00:44:50|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738802700000|2025-02-06 00:45:00|33.06|32.78|33.04|32.76|33.07|32.79|33.04|32.76|5
1738802710000|2025-02-06 00:45:10|33.03|32.75|33.01|32.73|33.03|32.75|33.01|32.73|3
1738802720000|2025-02-06 00:45:20|33|32.72|32.99|32.71|33|32.72|32.99|32.71|2
1738802730000|2025-02-06 00:45:30|32.98|32.7|32.96|32.68|32.98|32.7|32.96|32.68|3
1738802740000|2025-02-06 00:45:40|32.98|32.7|32.95|32.67|32.98|32.7|32.95|32.67|4
1738802750000|2025-02-06 00:45:50|32.94|32.66|32.95|32.67|32.95|32.67|32.94|32.66|2
1738802770000|2025-02-06 00:46:10|32.93|32.65|32.9|32.62|32.93|32.65|32.9|32.62|4
1738802780000|2025-02-06 00:46:20|32.89|32.61|32.9|32.62|32.91|32.63|32.89|32.61|6
1738802790000|2025-02-06 00:46:30|32.89|32.61|32.9|32.62|32.9|32.62|32.89|32.61|2
1738802800000|2025-02-06 00:46:40|32.91|32.63|32.9|32.62|32.92|32.64|32.9|32.62|4
1738802810000|2025-02-06 00:46:50|32.91|32.63|32.91|32.63|32.91|32.63|32.9|32.62|3
1738802820000|2025-02-06 00:47:00|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|2
1738802830000|2025-02-06 00:47:10|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1738802840000|2025-02-06 00:47:20|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1738802850000|2025-02-06 00:47:30|32.92|32.64|32.93|32.65|32.94|32.66|32.92|32.64|6
1738802860000|2025-02-06 00:47:40|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|2
1738802870000|2025-02-06 00:47:50|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1738802880000|2025-02-06 00:48:00|32.95|32.67|32.96|32.68|32.97|32.69|32.95|32.67|4
1738802890000|2025-02-06 00:48:10|32.95|32.67|32.94|32.66|32.96|32.68|32.94|32.66|4
1738802910000|2025-02-06 00:48:30|32.93|32.65|32.91|32.63|32.93|32.65|32.91|32.63|3
1738802920000|2025-02-06 00:48:40|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|2
1738802940000|2025-02-06 00:49:00|32.9|32.62|32.91|32.63|32.92|32.64|32.9|32.62|4
1738802950000|2025-02-06 00:49:10|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1738802970000|2025-02-06 00:49:30|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|2
1738802980000|2025-02-06 00:49:40|32.91|32.63|32.91|32.63|32.91|32.63|32.9|32.62|3
1738802990000|2025-02-06 00:49:50|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|3
1738803000000|2025-02-06 00:50:00|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|2
1738803010000|2025-02-06 00:50:10|32.91|32.63|32.93|32.65|32.93|32.65|32.91|32.63|3
1738803030000|2025-02-06 00:50:30|32.92|32.64|32.91|32.63|32.92|32.64|32.9|32.62|6
1738803040000|2025-02-06 00:50:40|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1738803050000|2025-02-06 00:50:50|32.91|32.63|32.93|32.65|32.93|32.65|32.91|32.63|3
1738803060000|2025-02-06 00:51:00|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1738803070000|2025-02-06 00:51:10|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|4
1738803080000|2025-02-06 00:51:20|32.94|32.66|32.95|32.67|32.97|32.69|32.94|32.66|6
1738803090000|2025-02-06 00:51:30|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|4
1738803100000|2025-02-06 00:51:40|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|5
1738803110000|2025-02-06 00:51:50|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|2
1738803120000|2025-02-06 00:52:00|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1738803130000|2025-02-06 00:52:10|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1738803140000|2025-02-06 00:52:20|32.89|32.61|32.91|32.63|32.91|32.63|32.89|32.61|3
1738803150000|2025-02-06 00:52:30|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1738803160000|2025-02-06 00:52:40|32.94|32.66|32.95|32.67|32.95|32.67|32.93|32.65|4
1738803170000|2025-02-06 00:52:50|32.94|32.66|32.93|32.65|32.95|32.67|32.93|32.65|6
1738803180000|2025-02-06 00:53:00|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|2
1738803190000|2025-02-06 00:53:10|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1738803200000|2025-02-06 00:53:20|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|3
1738803240000|2025-02-06 00:54:00|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|2
1738803260000|2025-02-06 00:54:20|32.89|32.61|32.89|32.61|32.9|32.62|32.89|32.61|3
1738803270000|2025-02-06 00:54:30|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1738803290000|2025-02-06 00:54:50|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1738803300000|2025-02-06 00:55:00|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|2
1738803310000|2025-02-06 00:55:10|32.9|32.62|32.92|32.64|32.92|32.64|32.9|32.62|4
1738803320000|2025-02-06 00:55:20|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|2
1738803330000|2025-02-06 00:55:30|32.92|32.64|32.91|32.63|32.92|32.64|32.9|32.62|4
1738803340000|2025-02-06 00:55:40|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1738803360000|2025-02-06 00:56:00|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|4
1738803370000|2025-02-06 00:56:10|32.91|32.63|32.93|32.65|32.94|32.66|32.91|32.63|7
1738803390000|2025-02-06 00:56:30|32.94|32.66|32.92|32.64|32.94|32.66|32.92|32.64|3
1738803400000|2025-02-06 00:56:40|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|4
1738803420000|2025-02-06 00:57:00|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1738803430000|2025-02-06 00:57:10|32.92|32.64|32.92|32.64|32.93|32.65|32.92|32.64|3
1738803440000|2025-02-06 00:57:20|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1738803450000|2025-02-06 00:57:30|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|4
1738803460000|2025-02-06 00:57:40|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1738803490000|2025-02-06 00:58:10|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|2
1738803510000|2025-02-06 00:58:30|32.92|32.64|32.92|32.64|32.93|32.65|32.92|32.64|3
1738803520000|2025-02-06 00:58:40|32.91|32.63|32.91|32.63|32.92|32.64|32.91|32.63|3
1738803530000|2025-02-06 00:58:50|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|3
1738803560000|2025-02-06 00:59:20|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1738803570000|2025-02-06 00:59:30|32.9|32.62|32.88|32.6|32.9|32.62|32.88|32.6|5
1738803580000|2025-02-06 00:59:40|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|6
1738803590000|2025-02-06 00:59:50|32.87|32.59|32.88|32.6|32.88|32.6|32.87|32.59|2
1738803600000|2025-02-06 01:00:00|32.87|32.59|32.88|32.6|32.88|32.6|32.87|32.59|2
1738803610000|2025-02-06 01:00:10|32.87|32.59|32.85|32.57|32.87|32.59|32.85|32.57|3
1738803620000|2025-02-06 01:00:20|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|2
1738803630000|2025-02-06 01:00:30|32.86|32.58|32.87|32.59|32.87|32.59|32.86|32.58|2
1738803640000|2025-02-06 01:00:40|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|2
1738803650000|2025-02-06 01:00:50|32.84|32.56|32.83|32.55|32.85|32.57|32.83|32.55|6
1738803660000|2025-02-06 01:01:00|32.82|32.54|32.82|32.54|32.82|32.54|32.81|32.53|3
1738803670000|2025-02-06 01:01:10|32.81|32.53|32.85|32.57|32.85|32.57|32.81|32.53|7
1738803690000|2025-02-06 01:01:30|32.86|32.58|32.85|32.57|32.87|32.59|32.85|32.57|4
1738803700000|2025-02-06 01:01:40|32.84|32.56|32.82|32.54|32.84|32.56|32.82|32.54|3
1738803710000|2025-02-06 01:01:50|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1738803730000|2025-02-06 01:02:10|32.8|32.52|32.8|32.52|32.8|32.52|32.79|32.51|3
1738803750000|2025-02-06 01:02:30|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|4
1738803760000|2025-02-06 01:02:40|32.77|32.49|32.78|32.5|32.78|32.5|32.77|32.49|2
1738803770000|2025-02-06 01:02:50|32.77|32.49|32.77|32.49|32.78|32.5|32.76|32.48|7
1738803780000|2025-02-06 01:03:00|32.76|32.48|32.76|32.48|32.76|32.48|32.75|32.47|7
1738803790000|2025-02-06 01:03:10|32.77|32.49|32.75|32.47|32.77|32.49|32.75|32.47|3
1738803800000|2025-02-06 01:03:20|32.76|32.48|32.76|32.48|32.76|32.48|32.75|32.47|11
1738803810000|2025-02-06 01:03:30|32.77|32.49|32.77|32.49|32.79|32.51|32.77|32.49|5
1738803820000|2025-02-06 01:03:40|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|2
1738803830000|2025-02-06 01:03:50|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|4
1738803840000|2025-02-06 01:04:00|32.76|32.48|32.77|32.49|32.78|32.5|32.76|32.48|4
1738803850000|2025-02-06 01:04:10|32.78|32.5|32.82|32.54|32.82|32.54|32.78|32.5|4
1738803860000|2025-02-06 01:04:20|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1738803870000|2025-02-06 01:04:30|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|4
1738803880000|2025-02-06 01:04:40|32.83|32.55|32.86|32.58|32.86|32.58|32.83|32.55|4
1738803890000|2025-02-06 01:04:50|32.85|32.57|32.84|32.56|32.85|32.57|32.83|32.55|4
1738803900000|2025-02-06 01:05:00|32.85|32.57|32.83|32.55|32.85|32.57|32.83|32.55|3
1738803910000|2025-02-06 01:05:10|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1738803920000|2025-02-06 01:05:20|32.82|32.54|32.84|32.56|32.84|32.56|32.8|32.52|7
1738803930000|2025-02-06 01:05:30|32.83|32.55|32.86|32.58|32.86|32.58|32.83|32.55|6
1738803940000|2025-02-06 01:05:40|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|4
1738803950000|2025-02-06 01:05:50|32.87|32.59|32.87|32.59|32.87|32.59|32.86|32.58|3
1738803960000|2025-02-06 01:06:00|32.88|32.6|32.9|32.62|32.91|32.63|32.88|32.6|7
1738803970000|2025-02-06 01:06:10|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1738803980000|2025-02-06 01:06:20|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|2
1738803990000|2025-02-06 01:06:30|32.9|32.62|32.93|32.65|32.93|32.65|32.9|32.62|6
1738804000000|2025-02-06 01:06:40|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1738804020000|2025-02-06 01:07:00|32.95|32.67|32.94|32.66|32.95|32.67|32.92|32.64|6
1738804030000|2025-02-06 01:07:10|32.93|32.65|32.94|32.66|32.96|32.68|32.93|32.65|6
1738804040000|2025-02-06 01:07:20|32.95|32.67|32.96|32.68|32.96|32.68|32.94|32.66|4
1738804050000|2025-02-06 01:07:30|32.97|32.69|32.97|32.69|32.97|32.69|32.96|32.68|5
1738804060000|2025-02-06 01:07:40|32.98|32.7|33|32.72|33.02|32.74|32.98|32.7|7
1738804070000|2025-02-06 01:07:50|33.01|32.73|32.99|32.71|33.01|32.73|32.99|32.71|7
1738804080000|2025-02-06 01:08:00|33|32.72|33.01|32.73|33.02|32.74|32.98|32.7|9
1738804090000|2025-02-06 01:08:10|33.02|32.74|33.02|32.74|33.04|32.76|33.01|32.73|7
1738804100000|2025-02-06 01:08:20|33.01|32.73|33.05|32.77|33.05|32.77|33.01|32.73|5
1738804110000|2025-02-06 01:08:30|33.06|32.78|33.06|32.78|33.06|32.78|33.05|32.77|3
1738804120000|2025-02-06 01:08:40|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738804130000|2025-02-06 01:08:50|33.06|32.78|33.04|32.76|33.06|32.78|33.04|32.76|3
1738804140000|2025-02-06 01:09:00|33.05|32.77|33.07|32.79|33.07|32.79|33.05|32.77|3
1738804150000|2025-02-06 01:09:10|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|6
1738804160000|2025-02-06 01:09:20|33.06|32.78|33.06|32.78|33.06|32.78|33.06|32.78|1
1738804170000|2025-02-06 01:09:30|33.05|32.77|33.07|32.79|33.07|32.79|33.05|32.77|3
1738804180000|2025-02-06 01:09:40|33.08|32.8|33.1|32.82|33.1|32.82|33.08|32.8|5
1738804190000|2025-02-06 01:09:50|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|6
1738804200000|2025-02-06 01:10:00|33.09|32.81|33.12|32.84|33.12|32.84|33.09|32.81|4
1738804210000|2025-02-06 01:10:10|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|10
1738804220000|2025-02-06 01:10:20|33.15|32.87|33.16|32.88|33.16|32.88|33.14|32.86|4
1738804230000|2025-02-06 01:10:30|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|6
1738804240000|2025-02-06 01:10:40|33.17|32.89|33.16|32.88|33.17|32.89|33.16|32.88|2
1738804260000|2025-02-06 01:11:00|33.18|32.9|33.16|32.88|33.18|32.9|33.16|32.88|3
1738804270000|2025-02-06 01:11:10|33.15|32.87|33.14|32.86|33.15|32.87|33.13|32.85|4
1738804280000|2025-02-06 01:11:20|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1738804290000|2025-02-06 01:11:30|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|3
1738804300000|2025-02-06 01:11:40|33.11|32.83|33.15|32.87|33.16|32.88|33.11|32.83|7
1738804310000|2025-02-06 01:11:50|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|4
1738804320000|2025-02-06 01:12:00|33.16|32.88|33.13|32.85|33.17|32.89|33.13|32.85|6
1738804330000|2025-02-06 01:12:10|33.14|32.86|33.14|32.86|33.16|32.88|33.14|32.86|4
1738804340000|2025-02-06 01:12:20|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|2
1738804350000|2025-02-06 01:12:30|33.1|32.82|33.09|32.81|33.11|32.83|33.09|32.81|6
1738804360000|2025-02-06 01:12:40|33.1|32.82|33.1|32.82|33.1|32.82|33.09|32.81|5
1738804370000|2025-02-06 01:12:50|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1738804380000|2025-02-06 01:13:00|33.08|32.8|33.09|32.81|33.09|32.81|33.08|32.8|2
1738804390000|2025-02-06 01:13:10|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1738804400000|2025-02-06 01:13:20|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1738804410000|2025-02-06 01:13:30|33.11|32.83|33.11|32.83|33.12|32.84|33.11|32.83|3
1738804420000|2025-02-06 01:13:40|33.12|32.84|33.1|32.82|33.12|32.84|33.1|32.82|5
1738804430000|2025-02-06 01:13:50|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|4
1738804440000|2025-02-06 01:14:00|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|2
1738804450000|2025-02-06 01:14:10|33.11|32.83|33.11|32.83|33.12|32.84|33.1|32.82|5
1738804460000|2025-02-06 01:14:20|33.12|32.84|33.14|32.86|33.15|32.87|33.12|32.84|5
1738804470000|2025-02-06 01:14:30|33.15|32.87|33.15|32.87|33.17|32.89|33.14|32.86|9
1738804480000|2025-02-06 01:14:40|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|6
1738804490000|2025-02-06 01:14:50|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1738804500000|2025-02-06 01:15:00|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|5
1738804510000|2025-02-06 01:15:10|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|4
1738804520000|2025-02-06 01:15:20|33.12|32.84|33.08|32.8|33.12|32.84|33.08|32.8|7
1738804530000|2025-02-06 01:15:30|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|4
1738804540000|2025-02-06 01:15:40|33.09|32.81|33.1|32.82|33.11|32.83|33.09|32.81|3
1738804550000|2025-02-06 01:15:50|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1738804560000|2025-02-06 01:16:00|33.12|32.84|33.1|32.82|33.13|32.85|33.1|32.82|5
1738804570000|2025-02-06 01:16:10|33.11|32.83|33.11|32.83|33.12|32.84|33.1|32.82|7
1738804580000|2025-02-06 01:16:20|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1738804590000|2025-02-06 01:16:30|33.11|32.83|33.1|32.82|33.11|32.83|33.09|32.81|4
1738804600000|2025-02-06 01:16:40|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1738804610000|2025-02-06 01:16:50|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|2
1738804620000|2025-02-06 01:17:00|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|5
1738804630000|2025-02-06 01:17:10|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|4
1738804640000|2025-02-06 01:17:20|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|2
1738804650000|2025-02-06 01:17:30|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|6
1738804670000|2025-02-06 01:17:50|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1738804680000|2025-02-06 01:18:00|33.11|32.83|33.11|32.83|33.11|32.83|33.1|32.82|5
1738804690000|2025-02-06 01:18:10|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1738804700000|2025-02-06 01:18:20|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|3
1738804720000|2025-02-06 01:18:40|33.08|32.8|33.1|32.82|33.1|32.82|33.08|32.8|3
1738804730000|2025-02-06 01:18:50|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|3
1738804740000|2025-02-06 01:19:00|33.1|32.82|33.1|32.82|33.1|32.82|33.09|32.81|5
1738804750000|2025-02-06 01:19:10|33.11|32.83|33.12|32.84|33.12|32.84|33.1|32.82|4
1738804760000|2025-02-06 01:19:20|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1738804770000|2025-02-06 01:19:30|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|2
1738804790000|2025-02-06 01:19:50|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|2
1738804800000|2025-02-06 01:20:00|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1738804810000|2025-02-06 01:20:10|33.12|32.84|33.15|32.87|33.15|32.87|33.12|32.84|4
1738804820000|2025-02-06 01:20:20|33.14|32.86|33.16|32.88|33.16|32.88|33.14|32.86|3
1738804830000|2025-02-06 01:20:30|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|2
1738804840000|2025-02-06 01:20:40|33.19|32.91|33.19|32.91|33.19|32.91|33.18|32.9|5
1738804850000|2025-02-06 01:20:50|33.2|32.92|33.23|32.95|33.23|32.95|33.2|32.92|4
1738804860000|2025-02-06 01:21:00|33.24|32.96|33.27|32.99|33.27|32.99|33.23|32.95|8
1738804870000|2025-02-06 01:21:10|33.29|33.01|33.28|33|33.29|33.01|33.27|32.99|4
1738804880000|2025-02-06 01:21:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1738804890000|2025-02-06 01:21:30|33.28|33|33.3|33.02|33.3|33.02|33.28|33|3
1738804900000|2025-02-06 01:21:40|33.31|33.03|33.3|33.02|33.31|33.03|33.29|33.01|8
1738804910000|2025-02-06 01:21:50|33.31|33.03|33.33|33.05|33.34|33.06|33.31|33.03|4
1738804920000|2025-02-06 01:22:00|33.34|33.06|33.34|33.06|33.35|33.07|33.33|33.05|7
1738804930000|2025-02-06 01:22:10|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1738804940000|2025-02-06 01:22:20|33.37|33.09|33.38|33.1|33.39|33.11|33.37|33.09|3
1738804950000|2025-02-06 01:22:30|33.37|33.09|33.36|33.08|33.38|33.1|33.36|33.08|4
1738804960000|2025-02-06 01:22:40|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|5
1738804970000|2025-02-06 01:22:50|33.34|33.06|33.34|33.06|33.36|33.08|33.34|33.06|5
1738804980000|2025-02-06 01:23:00|33.35|33.07|33.34|33.06|33.35|33.07|33.32|33.04|8
1738804990000|2025-02-06 01:23:10|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1738805000000|2025-02-06 01:23:20|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1738805010000|2025-02-06 01:23:30|33.34|33.06|33.36|33.08|33.36|33.08|33.33|33.05|5
1738805020000|2025-02-06 01:23:40|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|5
1738805030000|2025-02-06 01:23:50|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|6
1738805040000|2025-02-06 01:24:00|33.29|33.01|33.29|33.01|33.29|33.01|33.27|32.99|5
1738805050000|2025-02-06 01:24:10|33.28|33|33.27|32.99|33.28|33|33.26|32.98|5
1738805060000|2025-02-06 01:24:20|33.28|33|33.29|33.01|33.29|33.01|33.27|32.99|6
1738805070000|2025-02-06 01:24:30|33.3|33.02|33.29|33.01|33.31|33.03|33.29|33.01|4
1738805080000|2025-02-06 01:24:40|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|4
1738805090000|2025-02-06 01:24:50|33.3|33.02|33.29|33.01|33.3|33.02|33.28|33|4
1738805100000|2025-02-06 01:25:00|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1738805110000|2025-02-06 01:25:10|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1738805120000|2025-02-06 01:25:20|33.27|32.99|33.25|32.97|33.28|33|33.25|32.97|7
1738805130000|2025-02-06 01:25:30|33.26|32.98|33.27|32.99|33.28|33|33.26|32.98|5
1738805140000|2025-02-06 01:25:40|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1738805150000|2025-02-06 01:25:50|33.28|33|33.31|33.03|33.31|33.03|33.28|33|6
1738805160000|2025-02-06 01:26:00|33.3|33.02|33.3|33.02|33.31|33.03|33.29|33.01|4
1738805170000|2025-02-06 01:26:10|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1738805180000|2025-02-06 01:26:20|33.31|33.03|33.28|33|33.31|33.03|33.28|33|4
1738805190000|2025-02-06 01:26:30|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1738805200000|2025-02-06 01:26:40|33.27|32.99|33.28|33|33.28|33|33.26|32.98|6
1738805210000|2025-02-06 01:26:50|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1738805220000|2025-02-06 01:27:00|33.28|33|33.27|32.99|33.28|33|33.27|32.99|4
1738805240000|2025-02-06 01:27:20|33.26|32.98|33.27|32.99|33.28|33|33.26|32.98|6
1738805250000|2025-02-06 01:27:30|33.28|33|33.31|33.03|33.31|33.03|33.28|33|4
1738805260000|2025-02-06 01:27:40|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1738805270000|2025-02-06 01:27:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1738805280000|2025-02-06 01:28:00|33.28|33|33.28|33|33.3|33.02|33.28|33|4
1738805290000|2025-02-06 01:28:10|33.27|32.99|33.26|32.98|33.27|32.99|33.25|32.97|4
1738805310000|2025-02-06 01:28:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1738805320000|2025-02-06 01:28:40|33.28|33|33.26|32.98|33.28|33|33.26|32.98|3
1738805330000|2025-02-06 01:28:50|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1738805340000|2025-02-06 01:29:00|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|6
1738805350000|2025-02-06 01:29:10|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1738805370000|2025-02-06 01:29:30|33.23|32.95|33.24|32.96|33.24|32.96|33.22|32.94|6
1738805380000|2025-02-06 01:29:40|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1738805390000|2025-02-06 01:29:50|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|3
1738805400000|2025-02-06 01:30:00|33.2|32.92|33.22|32.94|33.22|32.94|33.2|32.92|6
1738805410000|2025-02-06 01:30:10|33.21|32.93|33.22|32.94|33.22|32.94|33.2|32.92|8
1738805420000|2025-02-06 01:30:20|33.21|32.93|33.2|32.92|33.22|32.94|33.19|32.91|6
1738805430000|2025-02-06 01:30:30|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1738805440000|2025-02-06 01:30:40|33.17|32.89|33.16|32.88|33.17|32.89|33.14|32.86|11
1738805450000|2025-02-06 01:30:50|33.15|32.87|33.18|32.9|33.18|32.9|33.15|32.87|8
1738805460000|2025-02-06 01:31:00|33.17|32.89|33.16|32.88|33.18|32.9|33.16|32.88|4
1738805470000|2025-02-06 01:31:10|33.15|32.87|33.15|32.87|33.15|32.87|33.13|32.85|7
1738805480000|2025-02-06 01:31:20|33.16|32.88|33.14|32.86|33.16|32.88|33.14|32.86|9
1738805490000|2025-02-06 01:31:30|33.13|32.85|33.15|32.87|33.15|32.87|33.13|32.85|9
1738805500000|2025-02-06 01:31:40|33.14|32.86|33.14|32.86|33.15|32.87|33.13|32.85|5
1738805510000|2025-02-06 01:31:50|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|5
1738805520000|2025-02-06 01:32:00|33.12|32.84|33.1|32.82|33.14|32.86|33.1|32.82|10
1738805530000|2025-02-06 01:32:10|33.11|32.83|33.09|32.81|33.11|32.83|33.08|32.8|7
1738805540000|2025-02-06 01:32:20|33.08|32.8|33.09|32.81|33.09|32.81|33.07|32.79|4
1738805550000|2025-02-06 01:32:30|33.08|32.8|33.07|32.79|33.08|32.8|33.07|32.79|2
1738805560000|2025-02-06 01:32:40|33.06|32.78|33.07|32.79|33.08|32.8|33.06|32.78|3
1738805570000|2025-02-06 01:32:50|33.08|32.8|33.08|32.8|33.08|32.8|33.07|32.79|3
1738805580000|2025-02-06 01:33:00|33.07|32.79|33.09|32.81|33.1|32.82|33.07|32.79|9
1738805590000|2025-02-06 01:33:10|33.1|32.82|33.08|32.8|33.1|32.82|33.08|32.8|5
1738805600000|2025-02-06 01:33:20|33.09|32.81|33.07|32.79|33.09|32.81|33.06|32.78|5
1738805610000|2025-02-06 01:33:30|33.06|32.78|33.08|32.8|33.09|32.81|33.06|32.78|6
1738805620000|2025-02-06 01:33:40|33.09|32.81|33.09|32.81|33.1|32.82|33.08|32.8|8
1738805630000|2025-02-06 01:33:50|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|3
1738805640000|2025-02-06 01:34:00|33.11|32.83|33.09|32.81|33.13|32.85|33.09|32.81|7
1738805650000|2025-02-06 01:34:10|33.1|32.82|33.1|32.82|33.12|32.84|33.09|32.81|7
1738805660000|2025-02-06 01:34:20|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1738805670000|2025-02-06 01:34:30|33.11|32.83|33.1|32.82|33.12|32.84|33.1|32.82|6
1738805680000|2025-02-06 01:34:40|33.11|32.83|33.13|32.85|33.13|32.85|33.11|32.83|7
1738805690000|2025-02-06 01:34:50|33.14|32.86|33.15|32.87|33.16|32.88|33.14|32.86|6
1738805700000|2025-02-06 01:35:00|33.16|32.88|33.14|32.86|33.18|32.9|33.14|32.86|7
1738805710000|2025-02-06 01:35:10|33.15|32.87|33.15|32.87|33.15|32.87|33.14|32.86|3
1738805720000|2025-02-06 01:35:20|33.14|32.86|33.17|32.89|33.17|32.89|33.14|32.86|8
1738805730000|2025-02-06 01:35:30|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|4
1738805740000|2025-02-06 01:35:40|33.18|32.9|33.16|32.88|33.18|32.9|33.16|32.88|5
1738805750000|2025-02-06 01:35:50|33.15|32.87|33.14|32.86|33.16|32.88|33.14|32.86|4
1738805760000|2025-02-06 01:36:00|33.13|32.85|33.12|32.84|33.14|32.86|33.12|32.84|8
1738805770000|2025-02-06 01:36:10|33.13|32.85|33.12|32.84|33.13|32.85|33.11|32.83|4
1738805780000|2025-02-06 01:36:20|33.11|32.83|33.1|32.82|33.12|32.84|33.1|32.82|4
1738805790000|2025-02-06 01:36:30|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|5
1738805800000|2025-02-06 01:36:40|33.08|32.8|33.09|32.81|33.09|32.81|33.08|32.8|2
1738805810000|2025-02-06 01:36:50|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|4
1738805820000|2025-02-06 01:37:00|33.1|32.82|33.1|32.82|33.1|32.82|33.08|32.8|9
1738805830000|2025-02-06 01:37:10|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|4
1738805840000|2025-02-06 01:37:20|33.07|32.79|33.07|32.79|33.07|32.79|33.06|32.78|5
1738805850000|2025-02-06 01:37:30|33.06|32.78|33.07|32.79|33.07|32.79|33.05|32.77|7
1738805860000|2025-02-06 01:37:40|33.06|32.78|33.06|32.78|33.06|32.78|33.05|32.77|3
1738805880000|2025-02-06 01:38:00|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738805890000|2025-02-06 01:38:10|33.06|32.78|33.06|32.78|33.07|32.79|33.06|32.78|3
1738805900000|2025-02-06 01:38:20|33.05|32.77|33.06|32.78|33.06|32.78|33.05|32.77|6
1738805910000|2025-02-06 01:38:30|33.05|32.77|33.04|32.76|33.06|32.78|33.04|32.76|4
1738805920000|2025-02-06 01:38:40|33.03|32.75|33.01|32.73|33.03|32.75|33|32.72|5
1738805930000|2025-02-06 01:38:50|33|32.72|33.02|32.74|33.02|32.74|33|32.72|5
1738805940000|2025-02-06 01:39:00|33.03|32.75|33.03|32.75|33.03|32.75|33.02|32.74|3
1738805950000|2025-02-06 01:39:10|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1738805960000|2025-02-06 01:39:20|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1738805980000|2025-02-06 01:39:40|33.03|32.75|33.03|32.75|33.03|32.75|33.02|32.74|3
1738805990000|2025-02-06 01:39:50|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1738806000000|2025-02-06 01:40:00|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738806020000|2025-02-06 01:40:20|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|3
1738806030000|2025-02-06 01:40:30|33.05|32.77|33.04|32.76|33.05|32.77|33.04|32.76|4
1738806060000|2025-02-06 01:41:00|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738806070000|2025-02-06 01:41:10|33.04|32.76|33.04|32.76|33.05|32.77|33.04|32.76|5
1738806080000|2025-02-06 01:41:20|33.05|32.77|33.05|32.77|33.05|32.77|33.04|32.76|3
1738806090000|2025-02-06 01:41:30|33.06|32.78|33.06|32.78|33.06|32.78|33.05|32.77|3
1738806100000|2025-02-06 01:41:40|33.05|32.77|33.05|32.77|33.05|32.77|33.04|32.76|5
1738806110000|2025-02-06 01:41:50|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1738806120000|2025-02-06 01:42:00|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738806130000|2025-02-06 01:42:10|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1738806140000|2025-02-06 01:42:20|33.03|32.75|33.03|32.75|33.04|32.76|33.03|32.75|3
1738806150000|2025-02-06 01:42:30|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|3
1738806170000|2025-02-06 01:42:50|33.08|32.8|33.1|32.82|33.1|32.82|33.08|32.8|3
1738806180000|2025-02-06 01:43:00|33.11|32.83|33.13|32.85|33.14|32.86|33.11|32.83|6
1738806190000|2025-02-06 01:43:10|33.12|32.84|33.11|32.83|33.12|32.84|33.11|32.83|4
1738806200000|2025-02-06 01:43:20|33.12|32.84|33.11|32.83|33.12|32.84|33.11|32.83|2
1738806210000|2025-02-06 01:43:30|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|5
1738806220000|2025-02-06 01:43:40|33.11|32.83|33.1|32.82|33.12|32.84|33.1|32.82|4
1738806230000|2025-02-06 01:43:50|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1738806240000|2025-02-06 01:44:00|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|2
1738806250000|2025-02-06 01:44:10|33.09|32.81|33.06|32.78|33.09|32.81|33.06|32.78|9
1738806260000|2025-02-06 01:44:20|33.07|32.79|33.06|32.78|33.07|32.79|33.06|32.78|2
1738806270000|2025-02-06 01:44:30|33.05|32.77|33.03|32.75|33.05|32.77|33.03|32.75|3
1738806280000|2025-02-06 01:44:40|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1738806290000|2025-02-06 01:44:50|33|32.72|33.01|32.73|33.02|32.74|33|32.72|4
1738806300000|2025-02-06 01:45:00|33|32.72|33.01|32.73|33.01|32.73|32.99|32.71|6
1738806310000|2025-02-06 01:45:10|33|32.72|32.98|32.7|33.01|32.73|32.98|32.7|7
1738806320000|2025-02-06 01:45:20|32.97|32.69|33.01|32.73|33.01|32.73|32.97|32.69|7
1738806330000|2025-02-06 01:45:30|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1738806340000|2025-02-06 01:45:40|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|2
1738806350000|2025-02-06 01:45:50|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1738806360000|2025-02-06 01:46:00|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1738806370000|2025-02-06 01:46:10|33.05|32.77|33.02|32.74|33.05|32.77|33.02|32.74|4
1738806380000|2025-02-06 01:46:20|33.03|32.75|33.06|32.78|33.06|32.78|33.03|32.75|3
1738806390000|2025-02-06 01:46:30|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738806400000|2025-02-06 01:46:40|33.06|32.78|33.06|32.78|33.06|32.78|33.06|32.78|1
1738806410000|2025-02-06 01:46:50|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1738806440000|2025-02-06 01:47:20|33.08|32.8|33.09|32.81|33.1|32.82|33.08|32.8|3
1738806450000|2025-02-06 01:47:30|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|2
1738806460000|2025-02-06 01:47:40|33.1|32.82|33.1|32.82|33.11|32.83|33.09|32.81|5
1738806470000|2025-02-06 01:47:50|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1738806480000|2025-02-06 01:48:00|33.09|32.81|33.08|32.8|33.09|32.81|33.07|32.79|4
1738806490000|2025-02-06 01:48:10|33.07|32.79|33.07|32.79|33.08|32.8|33.07|32.79|3
1738806500000|2025-02-06 01:48:20|33.08|32.8|33.05|32.77|33.08|32.8|33.05|32.77|4
1738806510000|2025-02-06 01:48:30|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|2
1738806520000|2025-02-06 01:48:40|33.06|32.78|33.02|32.74|33.07|32.79|33.02|32.74|7
1738806530000|2025-02-06 01:48:50|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|4
1738806540000|2025-02-06 01:49:00|33.05|32.77|33.04|32.76|33.05|32.77|33.04|32.76|8
1738806550000|2025-02-06 01:49:10|33.05|32.77|33.03|32.75|33.05|32.77|33.03|32.75|3
1738806560000|2025-02-06 01:49:20|33.02|32.74|33.03|32.75|33.03|32.75|33.01|32.73|10
1738806570000|2025-02-06 01:49:30|33.04|32.76|33.05|32.77|33.06|32.78|33.04|32.76|4
1738806580000|2025-02-06 01:49:40|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1738806600000|2025-02-06 01:50:00|33.03|32.75|33.05|32.77|33.05|32.77|33.02|32.74|5
1738806610000|2025-02-06 01:50:10|33.04|32.76|33.04|32.76|33.05|32.77|33.03|32.75|7
1738806620000|2025-02-06 01:50:20|33.05|32.77|33.08|32.8|33.08|32.8|33.04|32.76|7
1738806630000|2025-02-06 01:50:30|33.09|32.81|33.08|32.8|33.09|32.81|33.06|32.78|8
1738806640000|2025-02-06 01:50:40|33.09|32.81|33.07|32.79|33.09|32.81|33.07|32.79|5
1738806650000|2025-02-06 01:50:50|33.06|32.78|33.04|32.76|33.06|32.78|33.04|32.76|2
1738806660000|2025-02-06 01:51:00|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1738806680000|2025-02-06 01:51:20|33|32.72|33.01|32.73|33.02|32.74|33|32.72|4
1738806690000|2025-02-06 01:51:30|33.02|32.74|33|32.72|33.03|32.75|33|32.72|7
1738806700000|2025-02-06 01:51:40|32.99|32.71|33.01|32.73|33.01|32.73|32.99|32.71|3
1738806710000|2025-02-06 01:51:50|33|32.72|33.02|32.74|33.02|32.74|33|32.72|3
1738806720000|2025-02-06 01:52:00|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1738806730000|2025-02-06 01:52:10|33.04|32.76|33.05|32.77|33.06|32.78|33.04|32.76|4
1738806740000|2025-02-06 01:52:20|33.06|32.78|33.08|32.8|33.08|32.8|33.06|32.78|5
1738806750000|2025-02-06 01:52:30|33.07|32.79|33.06|32.78|33.08|32.8|33.06|32.78|5
1738806760000|2025-02-06 01:52:40|33.05|32.77|33.04|32.76|33.05|32.77|33.04|32.76|2
1738806770000|2025-02-06 01:52:50|33.05|32.77|33.03|32.75|33.05|32.77|33.03|32.75|3
1738806780000|2025-02-06 01:53:00|33.04|32.76|33.02|32.74|33.04|32.76|33.01|32.73|5
1738806790000|2025-02-06 01:53:10|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|4
1738806800000|2025-02-06 01:53:20|33.03|32.75|33.03|32.75|33.04|32.76|33.02|32.74|5
1738806810000|2025-02-06 01:53:30|33.04|32.76|33.07|32.79|33.07|32.79|33.04|32.76|8
1738806820000|2025-02-06 01:53:40|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|4
1738806830000|2025-02-06 01:53:50|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|2
1738806840000|2025-02-06 01:54:00|33.06|32.78|33.06|32.78|33.06|32.78|33.06|32.78|1
1738806850000|2025-02-06 01:54:10|33.07|32.79|33.06|32.78|33.07|32.79|33.06|32.78|2
1738806880000|2025-02-06 01:54:40|33.05|32.77|33.06|32.78|33.06|32.78|33.05|32.77|4
1738806890000|2025-02-06 01:54:50|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1738806900000|2025-02-06 01:55:00|33.08|32.8|33.12|32.84|33.12|32.84|33.08|32.8|5
1738806910000|2025-02-06 01:55:10|33.11|32.83|33.11|32.83|33.12|32.84|33.1|32.82|4
1738806920000|2025-02-06 01:55:20|33.1|32.82|33.11|32.83|33.12|32.84|33.09|32.81|8
1738806930000|2025-02-06 01:55:30|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|7
1738806940000|2025-02-06 01:55:40|33.11|32.83|33.11|32.83|33.11|32.83|33.1|32.82|5
1738806950000|2025-02-06 01:55:50|33.12|32.84|33.12|32.84|33.13|32.85|33.12|32.84|3
1738806960000|2025-02-06 01:56:00|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|2
1738806970000|2025-02-06 01:56:10|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|3
1738806980000|2025-02-06 01:56:20|33.11|32.83|33.11|32.83|33.12|32.84|33.11|32.83|7
1738806990000|2025-02-06 01:56:30|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1738807000000|2025-02-06 01:56:40|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1738807010000|2025-02-06 01:56:50|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|4
1738807020000|2025-02-06 01:57:00|33.09|32.81|33.08|32.8|33.1|32.82|33.08|32.8|4
1738807030000|2025-02-06 01:57:10|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|4
1738807040000|2025-02-06 01:57:20|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1738807060000|2025-02-06 01:57:40|33.08|32.8|33.09|32.81|33.1|32.82|33.08|32.8|5
1738807070000|2025-02-06 01:57:50|33.08|32.8|33.06|32.78|33.08|32.8|33.06|32.78|2
1738807080000|2025-02-06 01:58:00|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1738807090000|2025-02-06 01:58:10|33.08|32.8|33.08|32.8|33.08|32.8|33.08|32.8|1
1738807100000|2025-02-06 01:58:20|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|8
1738807110000|2025-02-06 01:58:30|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|2
1738807130000|2025-02-06 01:58:50|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|2
1738807140000|2025-02-06 01:59:00|33.11|32.83|33.13|32.85|33.15|32.87|33.11|32.83|5
1738807150000|2025-02-06 01:59:10|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1738807170000|2025-02-06 01:59:30|33.13|32.85|33.1|32.82|33.13|32.85|33.1|32.82|4
1738807180000|2025-02-06 01:59:40|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|6
1738807190000|2025-02-06 01:59:50|33.09|32.81|33.11|32.83|33.11|32.83|33.09|32.81|3
1738807200000|2025-02-06 02:00:00|33.1|32.82|33.1|32.82|33.11|32.83|33.09|32.81|5
1738807210000|2025-02-06 02:00:10|33.11|32.83|33.09|32.81|33.12|32.84|33.09|32.81|7
1738807220000|2025-02-06 02:00:20|33.1|32.82|33.1|32.82|33.12|32.84|33.1|32.82|4
1738807230000|2025-02-06 02:00:30|33.09|32.81|33.1|32.82|33.1|32.82|33.08|32.8|4
1738807240000|2025-02-06 02:00:40|33.09|32.81|33.07|32.79|33.09|32.81|33.07|32.79|3
1738807250000|2025-02-06 02:00:50|33.06|32.78|33.07|32.79|33.08|32.8|33.05|32.77|5
1738807260000|2025-02-06 02:01:00|33.06|32.78|33.06|32.78|33.06|32.78|33.05|32.77|3
1738807270000|2025-02-06 02:01:10|33.05|32.77|33.09|32.81|33.09|32.81|33.05|32.77|9
1738807280000|2025-02-06 02:01:20|33.1|32.82|33.1|32.82|33.1|32.82|33.09|32.81|3
1738807290000|2025-02-06 02:01:30|33.11|32.83|33.15|32.87|33.15|32.87|33.11|32.83|5
1738807300000|2025-02-06 02:01:40|33.14|32.86|33.16|32.88|33.18|32.9|33.14|32.86|7
1738807310000|2025-02-06 02:01:50|33.15|32.87|33.19|32.91|33.19|32.91|33.15|32.87|7
1738807320000|2025-02-06 02:02:00|33.18|32.9|33.21|32.93|33.21|32.93|33.18|32.9|4
1738807330000|2025-02-06 02:02:10|33.2|32.92|33.24|32.96|33.25|32.97|33.19|32.91|9
1738807340000|2025-02-06 02:02:20|33.25|32.97|33.23|32.95|33.26|32.98|33.23|32.95|11
1738807350000|2025-02-06 02:02:30|33.24|32.96|33.25|32.97|33.26|32.98|33.24|32.96|4
1738807360000|2025-02-06 02:02:40|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1738807370000|2025-02-06 02:02:50|33.22|32.94|33.23|32.95|33.23|32.95|33.21|32.93|5
1738807380000|2025-02-06 02:03:00|33.22|32.94|33.25|32.97|33.27|32.99|33.22|32.94|7
1738807390000|2025-02-06 02:03:10|33.24|32.96|33.22|32.94|33.24|32.96|33.22|32.94|3
1738807400000|2025-02-06 02:03:20|33.21|32.93|33.21|32.93|33.24|32.96|33.21|32.93|8
1738807410000|2025-02-06 02:03:30|33.22|32.94|33.24|32.96|33.25|32.97|33.22|32.94|5
1738807420000|2025-02-06 02:03:40|33.23|32.95|33.2|32.92|33.23|32.95|33.2|32.92|7
1738807430000|2025-02-06 02:03:50|33.18|32.9|33.19|32.91|33.2|32.92|33.18|32.9|8
1738807440000|2025-02-06 02:04:00|33.18|32.9|33.17|32.89|33.19|32.91|33.16|32.88|6
1738807450000|2025-02-06 02:04:10|33.16|32.88|33.2|32.92|33.21|32.93|33.16|32.88|10
1738807460000|2025-02-06 02:04:20|33.21|32.93|33.19|32.91|33.21|32.93|33.19|32.91|3
1738807470000|2025-02-06 02:04:30|33.18|32.9|33.22|32.94|33.22|32.94|33.18|32.9|8
1738807480000|2025-02-06 02:04:40|33.23|32.95|33.22|32.94|33.24|32.96|33.21|32.93|8
1738807490000|2025-02-06 02:04:50|33.21|32.93|33.22|32.94|33.23|32.95|33.21|32.93|4
1738807500000|2025-02-06 02:05:00|33.23|32.95|33.21|32.93|33.23|32.95|33.2|32.92|7
1738807510000|2025-02-06 02:05:10|33.2|32.92|33.18|32.9|33.2|32.92|33.17|32.89|7
1738807520000|2025-02-06 02:05:20|33.19|32.91|33.19|32.91|33.19|32.91|33.18|32.9|5
1738807530000|2025-02-06 02:05:30|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|4
1738807540000|2025-02-06 02:05:40|33.16|32.88|33.17|32.89|33.18|32.9|33.16|32.88|5
1738807550000|2025-02-06 02:05:50|33.18|32.9|33.18|32.9|33.19|32.91|33.17|32.89|7
1738807560000|2025-02-06 02:06:00|33.19|32.91|33.2|32.92|33.2|32.92|33.17|32.89|8
1738807570000|2025-02-06 02:06:10|33.21|32.93|33.21|32.93|33.22|32.94|33.2|32.92|5
1738807580000|2025-02-06 02:06:20|33.2|32.92|33.18|32.9|33.2|32.92|33.17|32.89|5
1738807590000|2025-02-06 02:06:30|33.19|32.91|33.18|32.9|33.2|32.92|33.17|32.89|8
1738807600000|2025-02-06 02:06:40|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|2
1738807610000|2025-02-06 02:06:50|33.17|32.89|33.21|32.93|33.21|32.93|33.17|32.89|6
1738807620000|2025-02-06 02:07:00|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|3
1738807630000|2025-02-06 02:07:10|33.23|32.95|33.25|32.97|33.25|32.97|33.23|32.95|5
1738807640000|2025-02-06 02:07:20|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|4
1738807650000|2025-02-06 02:07:30|33.24|32.96|33.28|33|33.28|33|33.24|32.96|7
1738807660000|2025-02-06 02:07:40|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1738807670000|2025-02-06 02:07:50|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1738807680000|2025-02-06 02:08:00|33.3|33.02|33.31|33.03|33.31|33.03|33.29|33.01|6
1738807690000|2025-02-06 02:08:10|33.3|33.02|33.28|33|33.3|33.02|33.28|33|5
1738807700000|2025-02-06 02:08:20|33.27|32.99|33.28|33|33.3|33.02|33.27|32.99|7
1738807710000|2025-02-06 02:08:30|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1738807720000|2025-02-06 02:08:40|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1738807730000|2025-02-06 02:08:50|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1738807740000|2025-02-06 02:09:00|33.3|33.02|33.3|33.02|33.3|33.02|33.28|33|5
1738807750000|2025-02-06 02:09:10|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1738807760000|2025-02-06 02:09:20|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|4
1738807780000|2025-02-06 02:09:40|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1738807790000|2025-02-06 02:09:50|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1738807800000|2025-02-06 02:10:00|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1738807810000|2025-02-06 02:10:10|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1738807820000|2025-02-06 02:10:20|33.26|32.98|33.28|33|33.28|33|33.26|32.98|3
1738807830000|2025-02-06 02:10:30|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1738807850000|2025-02-06 02:10:50|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|5
1738807860000|2025-02-06 02:11:00|33.23|32.95|33.26|32.98|33.26|32.98|33.23|32.95|6
1738807870000|2025-02-06 02:11:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1738807880000|2025-02-06 02:11:20|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1738807890000|2025-02-06 02:11:30|33.26|32.98|33.27|32.99|33.28|33|33.26|32.98|5
1738807900000|2025-02-06 02:11:40|33.26|32.98|33.28|33|33.29|33.01|33.25|32.97|9
1738807910000|2025-02-06 02:11:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1738807920000|2025-02-06 02:12:00|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|3
1738807930000|2025-02-06 02:12:10|33.31|33.03|33.32|33.04|33.33|33.05|33.31|33.03|4
1738807940000|2025-02-06 02:12:20|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1738807950000|2025-02-06 02:12:30|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1738807960000|2025-02-06 02:12:40|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1738807970000|2025-02-06 02:12:50|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|3
1738807980000|2025-02-06 02:13:00|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|9
1738807990000|2025-02-06 02:13:10|33.33|33.05|33.34|33.06|33.35|33.07|33.33|33.05|5
1738808000000|2025-02-06 02:13:20|33.33|33.05|33.33|33.05|33.34|33.06|33.32|33.04|5
1738808010000|2025-02-06 02:13:30|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|6
1738808020000|2025-02-06 02:13:40|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|3
1738808030000|2025-02-06 02:13:50|33.32|33.04|33.34|33.06|33.34|33.06|33.32|33.04|3
1738808040000|2025-02-06 02:14:00|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|3
1738808050000|2025-02-06 02:14:10|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|3
1738808060000|2025-02-06 02:14:20|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1738808070000|2025-02-06 02:14:30|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|5
1738808080000|2025-02-06 02:14:40|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1738808090000|2025-02-06 02:14:50|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|3
1738808100000|2025-02-06 02:15:00|33.38|33.1|33.41|33.13|33.41|33.13|33.37|33.09|8
1738808110000|2025-02-06 02:15:10|33.4|33.12|33.38|33.1|33.41|33.13|33.38|33.1|5
1738808120000|2025-02-06 02:15:20|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|5
1738808130000|2025-02-06 02:15:30|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|6
1738808140000|2025-02-06 02:15:40|33.34|33.06|33.33|33.05|33.34|33.06|33.32|33.04|4
1738808150000|2025-02-06 02:15:50|33.35|33.07|33.37|33.09|33.38|33.1|33.35|33.07|9
1738808160000|2025-02-06 02:16:00|33.36|33.08|33.35|33.07|33.37|33.09|33.35|33.07|4
1738808180000|2025-02-06 02:16:20|33.31|33.03|33.3|33.02|33.31|33.03|33.29|33.01|6
1738808190000|2025-02-06 02:16:30|33.29|33.01|33.3|33.02|33.3|33.02|33.28|33|4
1738808200000|2025-02-06 02:16:40|33.31|33.03|33.31|33.03|33.32|33.04|33.3|33.02|7
1738808210000|2025-02-06 02:16:50|33.32|33.04|33.35|33.07|33.35|33.07|33.3|33.02|9
1738808220000|2025-02-06 02:17:00|33.34|33.06|33.33|33.05|33.35|33.07|33.32|33.04|6
1738808230000|2025-02-06 02:17:10|33.32|33.04|33.31|33.03|33.33|33.05|33.31|33.03|4
1738808240000|2025-02-06 02:17:20|33.32|33.04|33.33|33.05|33.34|33.06|33.32|33.04|5
1738808250000|2025-02-06 02:17:30|33.34|33.06|33.34|33.06|33.36|33.08|33.34|33.06|7
1738808260000|2025-02-06 02:17:40|33.33|33.05|33.34|33.06|33.34|33.06|33.32|33.04|8
1738808270000|2025-02-06 02:17:50|33.33|33.05|33.35|33.07|33.36|33.08|33.33|33.05|9
1738808280000|2025-02-06 02:18:00|33.36|33.08|33.33|33.05|33.36|33.08|33.32|33.04|6
1738808290000|2025-02-06 02:18:10|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1738808300000|2025-02-06 02:18:20|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|5
1738808320000|2025-02-06 02:18:40|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1738808330000|2025-02-06 02:18:50|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1738808340000|2025-02-06 02:19:00|33.4|33.12|33.4|33.12|33.41|33.13|33.39|33.11|4
1738808350000|2025-02-06 02:19:10|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|5
1738808360000|2025-02-06 02:19:20|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1738808370000|2025-02-06 02:19:30|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|3
1738808380000|2025-02-06 02:19:40|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|7
1738808390000|2025-02-06 02:19:50|33.36|33.08|33.38|33.1|33.38|33.1|33.35|33.07|8
1738808400000|2025-02-06 02:20:00|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|10
1738808410000|2025-02-06 02:20:10|33.4|33.12|33.44|33.16|33.45|33.17|33.4|33.12|9
1738808420000|2025-02-06 02:20:20|33.45|33.17|33.46|33.18|33.47|33.19|33.45|33.17|4
1738808430000|2025-02-06 02:20:30|33.47|33.19|33.5|33.22|33.51|33.23|33.47|33.19|10
1738808440000|2025-02-06 02:20:40|33.49|33.21|33.49|33.21|33.51|33.23|33.48|33.2|9
1738808450000|2025-02-06 02:20:50|33.48|33.2|33.49|33.21|33.5|33.22|33.48|33.2|4
1738808460000|2025-02-06 02:21:00|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1738808470000|2025-02-06 02:21:10|33.46|33.18|33.46|33.18|33.48|33.2|33.45|33.17|9
1738808480000|2025-02-06 02:21:20|33.45|33.17|33.46|33.18|33.47|33.19|33.45|33.17|4
1738808490000|2025-02-06 02:21:30|33.45|33.17|33.43|33.15|33.46|33.18|33.42|33.14|11
1738808500000|2025-02-06 02:21:40|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1738808520000|2025-02-06 02:22:00|33.45|33.17|33.43|33.15|33.45|33.17|33.43|33.15|5
1738808530000|2025-02-06 02:22:10|33.42|33.14|33.42|33.14|33.44|33.16|33.41|33.13|8
1738808540000|2025-02-06 02:22:20|33.43|33.15|33.43|33.15|33.43|33.15|33.41|33.13|7
1738808550000|2025-02-06 02:22:30|33.42|33.14|33.41|33.13|33.42|33.14|33.4|33.12|6
1738808560000|2025-02-06 02:22:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1738808570000|2025-02-06 02:22:50|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1738808580000|2025-02-06 02:23:00|33.42|33.14|33.4|33.12|33.42|33.14|33.39|33.11|7
1738808590000|2025-02-06 02:23:10|33.41|33.13|33.38|33.1|33.42|33.14|33.38|33.1|6
1738808600000|2025-02-06 02:23:20|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1738808610000|2025-02-06 02:23:30|33.39|33.11|33.4|33.12|33.42|33.14|33.39|33.11|6
1738808620000|2025-02-06 02:23:40|33.39|33.11|33.38|33.1|33.39|33.11|33.37|33.09|4
1738808630000|2025-02-06 02:23:50|33.37|33.09|33.4|33.12|33.4|33.12|33.37|33.09|6
1738808640000|2025-02-06 02:24:00|33.39|33.11|33.41|33.13|33.42|33.14|33.39|33.11|7
1738808650000|2025-02-06 02:24:10|33.42|33.14|33.43|33.15|33.45|33.17|33.41|33.13|9
1738808660000|2025-02-06 02:24:20|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|4
1738808670000|2025-02-06 02:24:30|33.44|33.16|33.43|33.15|33.44|33.16|33.42|33.14|6
1738808680000|2025-02-06 02:24:40|33.42|33.14|33.45|33.17|33.45|33.17|33.42|33.14|3
1738808690000|2025-02-06 02:24:50|33.44|33.16|33.44|33.16|33.45|33.17|33.44|33.16|3
1738808700000|2025-02-06 02:25:00|33.43|33.15|33.44|33.16|33.45|33.17|33.43|33.15|3
1738808710000|2025-02-06 02:25:10|33.46|33.18|33.47|33.19|33.48|33.2|33.46|33.18|6
1738808720000|2025-02-06 02:25:20|33.48|33.2|33.46|33.18|33.48|33.2|33.46|33.18|5
1738808730000|2025-02-06 02:25:30|33.47|33.19|33.51|33.23|33.51|33.23|33.47|33.19|7
1738808740000|2025-02-06 02:25:40|33.52|33.24|33.5|33.22|33.53|33.25|33.5|33.22|5
1738808750000|2025-02-06 02:25:50|33.51|33.23|33.51|33.23|33.51|33.23|33.49|33.21|5
1738808760000|2025-02-06 02:26:00|33.52|33.24|33.53|33.25|33.53|33.25|33.51|33.23|4
1738808770000|2025-02-06 02:26:10|33.52|33.24|33.52|33.24|33.53|33.25|33.51|33.23|4
1738808790000|2025-02-06 02:26:30|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738808800000|2025-02-06 02:26:40|33.51|33.23|33.49|33.21|33.51|33.23|33.49|33.21|5
1738808810000|2025-02-06 02:26:50|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1738808830000|2025-02-06 02:27:10|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|3
1738808840000|2025-02-06 02:27:20|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|7
1738808850000|2025-02-06 02:27:30|33.49|33.21|33.47|33.19|33.5|33.22|33.47|33.19|5
1738808860000|2025-02-06 02:27:40|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1738808870000|2025-02-06 02:27:50|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1738808880000|2025-02-06 02:28:00|33.46|33.18|33.45|33.17|33.47|33.19|33.45|33.17|4
1738808890000|2025-02-06 02:28:10|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1738808900000|2025-02-06 02:28:20|33.45|33.17|33.48|33.2|33.48|33.2|33.45|33.17|3
1738808910000|2025-02-06 02:28:30|33.49|33.21|33.49|33.21|33.5|33.22|33.48|33.2|5
1738808920000|2025-02-06 02:28:40|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1738808930000|2025-02-06 02:28:50|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|6
1738808940000|2025-02-06 02:29:00|33.44|33.16|33.43|33.15|33.45|33.17|33.43|33.15|5
1738808950000|2025-02-06 02:29:10|33.42|33.14|33.42|33.14|33.44|33.16|33.42|33.14|7
1738808960000|2025-02-06 02:29:20|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|3
1738808970000|2025-02-06 02:29:30|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1738808980000|2025-02-06 02:29:40|33.42|33.14|33.42|33.14|33.44|33.16|33.42|33.14|7
1738808990000|2025-02-06 02:29:50|33.4|33.12|33.41|33.13|33.42|33.14|33.4|33.12|5
1738809000000|2025-02-06 02:30:00|33.42|33.14|33.4|33.12|33.42|33.14|33.39|33.11|8
1738809010000|2025-02-06 02:30:10|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|6
1738809020000|2025-02-06 02:30:20|33.39|33.11|33.41|33.13|33.42|33.14|33.39|33.11|7
1738809030000|2025-02-06 02:30:30|33.4|33.12|33.4|33.12|33.41|33.13|33.39|33.11|7
1738809040000|2025-02-06 02:30:40|33.41|33.13|33.41|33.13|33.42|33.14|33.4|33.12|7
1738809050000|2025-02-06 02:30:50|33.42|33.14|33.42|33.14|33.44|33.16|33.42|33.14|8
1738809060000|2025-02-06 02:31:00|33.41|33.13|33.39|33.11|33.42|33.14|33.39|33.11|9
1738809070000|2025-02-06 02:31:10|33.38|33.1|33.39|33.11|33.4|33.12|33.38|33.1|3
1738809080000|2025-02-06 02:31:20|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|5
1738809090000|2025-02-06 02:31:30|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|7
1738809100000|2025-02-06 02:31:40|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1738809110000|2025-02-06 02:31:50|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1738809120000|2025-02-06 02:32:00|33.39|33.11|33.41|33.13|33.42|33.14|33.39|33.11|5
1738809130000|2025-02-06 02:32:10|33.43|33.15|33.42|33.14|33.43|33.15|33.41|33.13|6
1738809140000|2025-02-06 02:32:20|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|5
1738809150000|2025-02-06 02:32:30|33.44|33.16|33.4|33.12|33.44|33.16|33.4|33.12|7
1738809160000|2025-02-06 02:32:40|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1738809170000|2025-02-06 02:32:50|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1738809190000|2025-02-06 02:33:10|33.4|33.12|33.39|33.11|33.4|33.12|33.38|33.1|4
1738809200000|2025-02-06 02:33:20|33.38|33.1|33.39|33.11|33.4|33.12|33.38|33.1|6
1738809210000|2025-02-06 02:33:30|33.42|33.14|33.42|33.14|33.42|33.14|33.4|33.12|7
1738809220000|2025-02-06 02:33:40|33.41|33.13|33.43|33.15|33.43|33.15|33.41|33.13|5
1738809230000|2025-02-06 02:33:50|33.42|33.14|33.45|33.17|33.45|33.17|33.42|33.14|4
1738809240000|2025-02-06 02:34:00|33.46|33.18|33.46|33.18|33.49|33.21|33.46|33.18|6
1738809250000|2025-02-06 02:34:10|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1738809260000|2025-02-06 02:34:20|33.47|33.19|33.49|33.21|33.49|33.21|33.46|33.18|7
1738809270000|2025-02-06 02:34:30|33.48|33.2|33.48|33.2|33.49|33.21|33.47|33.19|5
1738809280000|2025-02-06 02:34:40|33.49|33.21|33.49|33.21|33.51|33.23|33.48|33.2|6
1738809290000|2025-02-06 02:34:50|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1738809300000|2025-02-06 02:35:00|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1738809310000|2025-02-06 02:35:10|33.46|33.18|33.43|33.15|33.46|33.18|33.43|33.15|6
1738809320000|2025-02-06 02:35:20|33.42|33.14|33.41|33.13|33.42|33.14|33.4|33.12|8
1738809330000|2025-02-06 02:35:30|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|4
1738809340000|2025-02-06 02:35:40|33.4|33.12|33.42|33.14|33.42|33.14|33.4|33.12|4
1738809350000|2025-02-06 02:35:50|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1738809360000|2025-02-06 02:36:00|33.41|33.13|33.42|33.14|33.42|33.14|33.39|33.11|6
1738809370000|2025-02-06 02:36:10|33.41|33.13|33.4|33.12|33.42|33.14|33.4|33.12|6
1738809380000|2025-02-06 02:36:20|33.41|33.13|33.4|33.12|33.42|33.14|33.4|33.12|6
1738809390000|2025-02-06 02:36:30|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1738809400000|2025-02-06 02:36:40|33.38|33.1|33.39|33.11|33.39|33.11|33.37|33.09|7
1738809410000|2025-02-06 02:36:50|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1738809420000|2025-02-06 02:37:00|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|7
1738809430000|2025-02-06 02:37:10|33.37|33.09|33.4|33.12|33.41|33.13|33.37|33.09|6
1738809440000|2025-02-06 02:37:20|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|5
1738809450000|2025-02-06 02:37:30|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1738809460000|2025-02-06 02:37:40|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1738809480000|2025-02-06 02:38:00|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|5
1738809490000|2025-02-06 02:38:10|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|6
1738809500000|2025-02-06 02:38:20|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1738809510000|2025-02-06 02:38:30|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1738809520000|2025-02-06 02:38:40|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|8
1738809530000|2025-02-06 02:38:50|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|4
1738809540000|2025-02-06 02:39:00|33.38|33.1|33.37|33.09|33.39|33.11|33.37|33.09|6
1738809550000|2025-02-06 02:39:10|33.36|33.08|33.37|33.09|33.38|33.1|33.36|33.08|8
1738809560000|2025-02-06 02:39:20|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1738809580000|2025-02-06 02:39:40|33.38|33.1|33.37|33.09|33.39|33.11|33.37|33.09|4
1738809600000|2025-02-06 02:40:00|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|4
1738809610000|2025-02-06 02:40:10|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1738809620000|2025-02-06 02:40:20|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|5
1738809630000|2025-02-06 02:40:30|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|3
1738809640000|2025-02-06 02:40:40|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|3
1738809650000|2025-02-06 02:40:50|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1738809680000|2025-02-06 02:41:20|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1738809700000|2025-02-06 02:41:40|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1738809710000|2025-02-06 02:41:50|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|5
1738809720000|2025-02-06 02:42:00|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738809730000|2025-02-06 02:42:10|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1738809740000|2025-02-06 02:42:20|33.33|33.05|33.32|33.04|33.33|33.05|33.31|33.03|4
1738809750000|2025-02-06 02:42:30|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1738809760000|2025-02-06 02:42:40|33.34|33.06|33.37|33.09|33.37|33.09|33.34|33.06|8
1738809770000|2025-02-06 02:42:50|33.36|33.08|33.35|33.07|33.36|33.08|33.34|33.06|6
1738809780000|2025-02-06 02:43:00|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1738809790000|2025-02-06 02:43:10|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1738809800000|2025-02-06 02:43:20|33.35|33.07|33.34|33.06|33.35|33.07|33.33|33.05|4
1738809810000|2025-02-06 02:43:30|33.33|33.05|33.35|33.07|33.35|33.07|33.33|33.05|7
1738809820000|2025-02-06 02:43:40|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738809830000|2025-02-06 02:43:50|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1738809840000|2025-02-06 02:44:00|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1738809850000|2025-02-06 02:44:10|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1738809870000|2025-02-06 02:44:30|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1738809880000|2025-02-06 02:44:40|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|3
1738809890000|2025-02-06 02:44:50|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1738809900000|2025-02-06 02:45:00|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1738809910000|2025-02-06 02:45:10|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|3
1738809920000|2025-02-06 02:45:20|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|5
1738809930000|2025-02-06 02:45:30|33.36|33.08|33.34|33.06|33.36|33.08|33.34|33.06|7
1738809940000|2025-02-06 02:45:40|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1738809950000|2025-02-06 02:45:50|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1738809960000|2025-02-06 02:46:00|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1738809970000|2025-02-06 02:46:10|33.33|33.05|33.34|33.06|33.34|33.06|33.32|33.04|4
1738809980000|2025-02-06 02:46:20|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1738809990000|2025-02-06 02:46:30|33.35|33.07|33.39|33.11|33.39|33.11|33.35|33.07|6
1738810000000|2025-02-06 02:46:40|33.38|33.1|33.37|33.09|33.38|33.1|33.36|33.08|4
1738810010000|2025-02-06 02:46:50|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1738810020000|2025-02-06 02:47:00|33.4|33.12|33.39|33.11|33.4|33.12|33.38|33.1|4
1738810030000|2025-02-06 02:47:10|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1738810040000|2025-02-06 02:47:20|33.37|33.09|33.34|33.06|33.37|33.09|33.34|33.06|6
1738810050000|2025-02-06 02:47:30|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|3
1738810060000|2025-02-06 02:47:40|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1738810080000|2025-02-06 02:48:00|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1738810090000|2025-02-06 02:48:10|33.32|33.04|33.3|33.02|33.33|33.05|33.3|33.02|5
1738810100000|2025-02-06 02:48:20|33.31|33.03|33.31|33.03|33.31|33.03|33.29|33.01|7
1738810110000|2025-02-06 02:48:30|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1738810120000|2025-02-06 02:48:40|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1738810130000|2025-02-06 02:48:50|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1738810140000|2025-02-06 02:49:00|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|6
1738810150000|2025-02-06 02:49:10|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1738810160000|2025-02-06 02:49:20|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1738810170000|2025-02-06 02:49:30|33.34|33.06|33.35|33.07|33.35|33.07|33.33|33.05|10
1738810180000|2025-02-06 02:49:40|33.36|33.08|33.38|33.1|33.4|33.12|33.35|33.07|7
1738810190000|2025-02-06 02:49:50|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1738810200000|2025-02-06 02:50:00|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|5
1738810210000|2025-02-06 02:50:10|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1738810220000|2025-02-06 02:50:20|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1738810230000|2025-02-06 02:50:30|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1738810240000|2025-02-06 02:50:40|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1738810250000|2025-02-06 02:50:50|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1738810290000|2025-02-06 02:51:30|33.37|33.09|33.4|33.12|33.4|33.12|33.37|33.09|4
1738810300000|2025-02-06 02:51:40|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1738810310000|2025-02-06 02:51:50|33.4|33.12|33.39|33.11|33.41|33.13|33.39|33.11|6
1738810320000|2025-02-06 02:52:00|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1738810330000|2025-02-06 02:52:10|33.38|33.1|33.38|33.1|33.39|33.11|33.37|33.09|5
1738810340000|2025-02-06 02:52:20|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1738810350000|2025-02-06 02:52:30|33.4|33.12|33.41|33.13|33.41|33.13|33.39|33.11|6
1738810360000|2025-02-06 02:52:40|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1738810380000|2025-02-06 02:53:00|33.4|33.12|33.37|33.09|33.4|33.12|33.37|33.09|6
1738810400000|2025-02-06 02:53:20|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1738810410000|2025-02-06 02:53:30|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1738810420000|2025-02-06 02:53:40|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1738810430000|2025-02-06 02:53:50|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|5
1738810440000|2025-02-06 02:54:00|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1738810450000|2025-02-06 02:54:10|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1738810460000|2025-02-06 02:54:20|33.34|33.06|33.35|33.07|33.36|33.08|33.34|33.06|4
1738810470000|2025-02-06 02:54:30|33.34|33.06|33.33|33.05|33.35|33.07|33.33|33.05|4
1738810480000|2025-02-06 02:54:40|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|6
1738810490000|2025-02-06 02:54:50|33.34|33.06|33.36|33.08|33.36|33.08|33.33|33.05|7
1738810520000|2025-02-06 02:55:20|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1738810530000|2025-02-06 02:55:30|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|5
1738810550000|2025-02-06 02:55:50|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1738810560000|2025-02-06 02:56:00|33.35|33.07|33.39|33.11|33.39|33.11|33.35|33.07|5
1738810570000|2025-02-06 02:56:10|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1738810580000|2025-02-06 02:56:20|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1738810590000|2025-02-06 02:56:30|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1738810600000|2025-02-06 02:56:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1738810610000|2025-02-06 02:56:50|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738810620000|2025-02-06 02:57:00|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|3
1738810630000|2025-02-06 02:57:10|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1738810650000|2025-02-06 02:57:30|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|3
1738810660000|2025-02-06 02:57:40|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|3
1738810670000|2025-02-06 02:57:50|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1738810710000|2025-02-06 02:58:30|33.36|33.08|33.38|33.1|33.38|33.1|33.36|33.08|3
1738810720000|2025-02-06 02:58:40|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1738810750000|2025-02-06 02:59:10|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1738810760000|2025-02-06 02:59:20|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|3
1738810770000|2025-02-06 02:59:30|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1738810780000|2025-02-06 02:59:40|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|4
1738810790000|2025-02-06 02:59:50|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1738810800000|2025-02-06 03:00:00|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1738810810000|2025-02-06 03:00:10|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1738810820000|2025-02-06 03:00:20|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|3
1738810830000|2025-02-06 03:00:30|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738810840000|2025-02-06 03:00:40|33.35|33.07|33.32|33.04|33.35|33.07|33.32|33.04|4
1738810850000|2025-02-06 03:00:50|33.33|33.05|33.32|33.04|33.34|33.06|33.32|33.04|4
1738810860000|2025-02-06 03:01:00|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|5
1738810870000|2025-02-06 03:01:10|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1738810880000|2025-02-06 03:01:20|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|3
1738810890000|2025-02-06 03:01:30|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1738810900000|2025-02-06 03:01:40|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1738810910000|2025-02-06 03:01:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1738810920000|2025-02-06 03:02:00|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|5
1738810930000|2025-02-06 03:02:10|33.29|33.01|33.32|33.04|33.33|33.05|33.29|33.01|5
1738810940000|2025-02-06 03:02:20|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|6
1738810950000|2025-02-06 03:02:30|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1738810960000|2025-02-06 03:02:40|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|3
1738810970000|2025-02-06 03:02:50|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1738810980000|2025-02-06 03:03:00|33.3|33.02|33.33|33.05|33.33|33.05|33.3|33.02|4
1738810990000|2025-02-06 03:03:10|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1738811000000|2025-02-06 03:03:20|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|2
1738811010000|2025-02-06 03:03:30|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|4
1738811020000|2025-02-06 03:03:40|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1738811040000|2025-02-06 03:04:00|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738811050000|2025-02-06 03:04:10|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1738811060000|2025-02-06 03:04:20|33.34|33.06|33.36|33.08|33.36|33.08|33.34|33.06|7
1738811070000|2025-02-06 03:04:30|33.37|33.09|33.36|33.08|33.38|33.1|33.36|33.08|6
1738811080000|2025-02-06 03:04:40|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1738811090000|2025-02-06 03:04:50|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1738811100000|2025-02-06 03:05:00|33.4|33.12|33.39|33.11|33.4|33.12|33.38|33.1|4
1738811110000|2025-02-06 03:05:10|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1738811130000|2025-02-06 03:05:30|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|5
1738811140000|2025-02-06 03:05:40|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|4
1738811150000|2025-02-06 03:05:50|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1738811160000|2025-02-06 03:06:00|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1738811170000|2025-02-06 03:06:10|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|4
1738811180000|2025-02-06 03:06:20|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1738811190000|2025-02-06 03:06:30|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1738811220000|2025-02-06 03:07:00|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1738811230000|2025-02-06 03:07:10|33.37|33.09|33.36|33.08|33.37|33.09|33.35|33.07|6
1738811250000|2025-02-06 03:07:30|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1738811260000|2025-02-06 03:07:40|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|4
1738811270000|2025-02-06 03:07:50|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|10
1738811280000|2025-02-06 03:08:00|33.32|33.04|33.31|33.03|33.32|33.04|33.3|33.02|8
1738811290000|2025-02-06 03:08:10|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1738811300000|2025-02-06 03:08:20|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1738811310000|2025-02-06 03:08:30|33.28|33|33.27|32.99|33.28|33|33.26|32.98|4
1738811320000|2025-02-06 03:08:40|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1738811330000|2025-02-06 03:08:50|33.3|33.02|33.28|33|33.31|33.03|33.28|33|4
1738811340000|2025-02-06 03:09:00|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1738811350000|2025-02-06 03:09:10|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1738811360000|2025-02-06 03:09:20|33.28|33|33.28|33|33.28|33|33.28|33|1
1738811370000|2025-02-06 03:09:30|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1738811380000|2025-02-06 03:09:40|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1738811400000|2025-02-06 03:10:00|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1738811420000|2025-02-06 03:10:20|33.31|33.03|33.32|33.04|33.33|33.05|33.31|33.03|6
1738811430000|2025-02-06 03:10:30|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1738811440000|2025-02-06 03:10:40|33.31|33.03|33.28|33|33.31|33.03|33.28|33|4
1738811450000|2025-02-06 03:10:50|33.29|33.01|33.27|32.99|33.29|33.01|33.27|32.99|3
1738811460000|2025-02-06 03:11:00|33.28|33|33.3|33.02|33.3|33.02|33.28|33|3
1738811470000|2025-02-06 03:11:10|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1738811480000|2025-02-06 03:11:20|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1738811490000|2025-02-06 03:11:30|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1738811500000|2025-02-06 03:11:40|33.3|33.02|33.28|33|33.3|33.02|33.28|33|5
1738811520000|2025-02-06 03:12:00|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1738811540000|2025-02-06 03:12:20|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1738811550000|2025-02-06 03:12:30|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1738811560000|2025-02-06 03:12:40|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1738811570000|2025-02-06 03:12:50|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|4
1738811580000|2025-02-06 03:13:00|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1738811600000|2025-02-06 03:13:20|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1738811610000|2025-02-06 03:13:30|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1738811620000|2025-02-06 03:13:40|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1738811640000|2025-02-06 03:14:00|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1738811660000|2025-02-06 03:14:20|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|5
1738811670000|2025-02-06 03:14:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1738811680000|2025-02-06 03:14:40|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1738811690000|2025-02-06 03:14:50|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|3
1738811700000|2025-02-06 03:15:00|33.22|32.94|33.21|32.93|33.22|32.94|33.2|32.92|4
1738811710000|2025-02-06 03:15:10|33.2|32.92|33.21|32.93|33.21|32.93|33.19|32.91|4
1738811720000|2025-02-06 03:15:20|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1738811730000|2025-02-06 03:15:30|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1738811740000|2025-02-06 03:15:40|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|3
1738811750000|2025-02-06 03:15:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1738811760000|2025-02-06 03:16:00|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1738811770000|2025-02-06 03:16:10|33.23|32.95|33.25|32.97|33.25|32.97|33.23|32.95|3
1738811800000|2025-02-06 03:16:40|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1738811810000|2025-02-06 03:16:50|33.25|32.97|33.26|32.98|33.27|32.99|33.25|32.97|8
1738811820000|2025-02-06 03:17:00|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1738811840000|2025-02-06 03:17:20|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1738811850000|2025-02-06 03:17:30|33.28|33|33.26|32.98|33.28|33|33.26|32.98|5
1738811870000|2025-02-06 03:17:50|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|5
1738811880000|2025-02-06 03:18:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1738811890000|2025-02-06 03:18:10|33.26|32.98|33.27|32.99|33.27|32.99|33.25|32.97|3
1738811900000|2025-02-06 03:18:20|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1738811910000|2025-02-06 03:18:30|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1738811920000|2025-02-06 03:18:40|33.29|33.01|33.28|33|33.29|33.01|33.28|33|4
1738811930000|2025-02-06 03:18:50|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1738811940000|2025-02-06 03:19:00|33.27|32.99|33.26|32.98|33.27|32.99|33.25|32.97|4
1738811950000|2025-02-06 03:19:10|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|5
1738811990000|2025-02-06 03:19:50|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1738812000000|2025-02-06 03:20:00|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1738812010000|2025-02-06 03:20:10|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1738812020000|2025-02-06 03:20:20|33.25|32.97|33.22|32.94|33.25|32.97|33.22|32.94|3
1738812030000|2025-02-06 03:20:30|33.23|32.95|33.21|32.93|33.23|32.95|33.21|32.93|5
1738812040000|2025-02-06 03:20:40|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1738812050000|2025-02-06 03:20:50|33.23|32.95|33.25|32.97|33.25|32.97|33.23|32.95|3
1738812060000|2025-02-06 03:21:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1738812070000|2025-02-06 03:21:10|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1738812080000|2025-02-06 03:21:20|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|3
1738812090000|2025-02-06 03:21:30|33.27|32.99|33.29|33.01|33.29|33.01|33.27|32.99|3
1738812100000|2025-02-06 03:21:40|33.28|33|33.27|32.99|33.28|33|33.27|32.99|4
1738812110000|2025-02-06 03:21:50|33.28|33|33.25|32.97|33.28|33|33.25|32.97|4
1738812120000|2025-02-06 03:22:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1738812130000|2025-02-06 03:22:10|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1738812150000|2025-02-06 03:22:30|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1738812190000|2025-02-06 03:23:10|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1738812200000|2025-02-06 03:23:20|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1738812210000|2025-02-06 03:23:30|33.27|32.99|33.3|33.02|33.3|33.02|33.27|32.99|6
1738812220000|2025-02-06 03:23:40|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|4
1738812230000|2025-02-06 03:23:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1738812240000|2025-02-06 03:24:00|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1738812280000|2025-02-06 03:24:40|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1738812290000|2025-02-06 03:24:50|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1738812310000|2025-02-06 03:25:10|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|3
1738812330000|2025-02-06 03:25:30|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1738812340000|2025-02-06 03:25:40|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1738812350000|2025-02-06 03:25:50|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1738812360000|2025-02-06 03:26:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1738812370000|2025-02-06 03:26:10|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1738812400000|2025-02-06 03:26:40|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|3
1738812410000|2025-02-06 03:26:50|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1738812420000|2025-02-06 03:27:00|33.29|33.01|33.31|33.03|33.32|33.04|33.29|33.01|6
1738812430000|2025-02-06 03:27:10|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1738812480000|2025-02-06 03:28:00|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1738812500000|2025-02-06 03:28:20|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1738812510000|2025-02-06 03:28:30|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1738812530000|2025-02-06 03:28:50|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|4
1738812540000|2025-02-06 03:29:00|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1738812550000|2025-02-06 03:29:10|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1738812560000|2025-02-06 03:29:20|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1738812570000|2025-02-06 03:29:30|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738812590000|2025-02-06 03:29:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1738812600000|2025-02-06 03:30:00|33.36|33.08|33.38|33.1|33.38|33.1|33.36|33.08|3
1738812610000|2025-02-06 03:30:10|33.39|33.11|33.41|33.13|33.41|33.13|33.39|33.11|5
1738812630000|2025-02-06 03:30:30|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1738812640000|2025-02-06 03:30:40|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|4
1738812650000|2025-02-06 03:30:50|33.46|33.18|33.49|33.21|33.5|33.22|33.46|33.18|9
1738812660000|2025-02-06 03:31:00|33.5|33.22|33.51|33.23|33.52|33.24|33.5|33.22|4
1738812670000|2025-02-06 03:31:10|33.5|33.22|33.47|33.19|33.5|33.22|33.47|33.19|6
1738812680000|2025-02-06 03:31:20|33.46|33.18|33.44|33.16|33.47|33.19|33.44|33.16|7
1738812690000|2025-02-06 03:31:30|33.45|33.17|33.47|33.19|33.48|33.2|33.45|33.17|5
1738812700000|2025-02-06 03:31:40|33.48|33.2|33.48|33.2|33.49|33.21|33.47|33.19|5
1738812710000|2025-02-06 03:31:50|33.49|33.21|33.47|33.19|33.49|33.21|33.47|33.19|3
1738812720000|2025-02-06 03:32:00|33.46|33.18|33.48|33.2|33.49|33.21|33.46|33.18|7
1738812730000|2025-02-06 03:32:10|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|2
1738812740000|2025-02-06 03:32:20|33.45|33.17|33.46|33.18|33.47|33.19|33.45|33.17|4
1738812750000|2025-02-06 03:32:30|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|2
1738812760000|2025-02-06 03:32:40|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1738812770000|2025-02-06 03:32:50|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1738812790000|2025-02-06 03:33:10|33.48|33.2|33.45|33.17|33.48|33.2|33.45|33.17|4
1738812800000|2025-02-06 03:33:20|33.44|33.16|33.46|33.18|33.46|33.18|33.44|33.16|5
1738812810000|2025-02-06 03:33:30|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|2
1738812820000|2025-02-06 03:33:40|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1738812830000|2025-02-06 03:33:50|33.45|33.17|33.44|33.16|33.46|33.18|33.44|33.16|4
1738812840000|2025-02-06 03:34:00|33.45|33.17|33.46|33.18|33.46|33.18|33.44|33.16|4
1738812850000|2025-02-06 03:34:10|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1738812860000|2025-02-06 03:34:20|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|3
1738812870000|2025-02-06 03:34:30|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|3
1738812880000|2025-02-06 03:34:40|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|5
1738812890000|2025-02-06 03:34:50|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1738812900000|2025-02-06 03:35:00|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|7
1738812910000|2025-02-06 03:35:10|33.47|33.19|33.47|33.19|33.47|33.19|33.46|33.18|3
1738812920000|2025-02-06 03:35:20|33.46|33.18|33.48|33.2|33.49|33.21|33.46|33.18|6
1738812930000|2025-02-06 03:35:30|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738812950000|2025-02-06 03:35:50|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|3
1738812960000|2025-02-06 03:36:00|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|6
1738812980000|2025-02-06 03:36:20|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1738812990000|2025-02-06 03:36:30|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|3
1738813000000|2025-02-06 03:36:40|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1738813020000|2025-02-06 03:37:00|33.52|33.24|33.52|33.24|33.52|33.24|33.51|33.23|3
1738813030000|2025-02-06 03:37:10|33.51|33.23|33.52|33.24|33.52|33.24|33.49|33.21|5
1738813040000|2025-02-06 03:37:20|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|8
1738813050000|2025-02-06 03:37:30|33.51|33.23|33.52|33.24|33.53|33.25|33.51|33.23|6
1738813060000|2025-02-06 03:37:40|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|4
1738813070000|2025-02-06 03:37:50|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1738813080000|2025-02-06 03:38:00|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|3
1738813090000|2025-02-06 03:38:10|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|5
1738813100000|2025-02-06 03:38:20|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|2
1738813110000|2025-02-06 03:38:30|33.57|33.29|33.58|33.3|33.59|33.31|33.57|33.29|4
1738813120000|2025-02-06 03:38:40|33.57|33.29|33.58|33.3|33.58|33.3|33.56|33.28|3
1738813130000|2025-02-06 03:38:50|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|3
1738813140000|2025-02-06 03:39:00|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|2
1738813150000|2025-02-06 03:39:10|33.58|33.3|33.57|33.29|33.59|33.31|33.57|33.29|4
1738813160000|2025-02-06 03:39:20|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|5
1738813180000|2025-02-06 03:39:40|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|3
1738813190000|2025-02-06 03:39:50|33.6|33.32|33.6|33.32|33.61|33.33|33.6|33.32|3
1738813200000|2025-02-06 03:40:00|33.59|33.31|33.61|33.33|33.61|33.33|33.59|33.31|5
1738813210000|2025-02-06 03:40:10|33.6|33.32|33.58|33.3|33.6|33.32|33.58|33.3|3
1738813220000|2025-02-06 03:40:20|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|4
1738813230000|2025-02-06 03:40:30|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|3
1738813240000|2025-02-06 03:40:40|33.6|33.32|33.62|33.34|33.62|33.34|33.59|33.31|4
1738813250000|2025-02-06 03:40:50|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|4
1738813260000|2025-02-06 03:41:00|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|4
1738813270000|2025-02-06 03:41:10|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1738813280000|2025-02-06 03:41:20|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|4
1738813290000|2025-02-06 03:41:30|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|8
1738813300000|2025-02-06 03:41:40|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|3
1738813310000|2025-02-06 03:41:50|33.58|33.3|33.58|33.3|33.59|33.31|33.58|33.3|3
1738813320000|2025-02-06 03:42:00|33.57|33.29|33.59|33.31|33.59|33.31|33.57|33.29|7
1738813330000|2025-02-06 03:42:10|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1738813340000|2025-02-06 03:42:20|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1738813350000|2025-02-06 03:42:30|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1738813360000|2025-02-06 03:42:40|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|4
1738813370000|2025-02-06 03:42:50|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|6
1738813380000|2025-02-06 03:43:00|33.62|33.34|33.6|33.32|33.62|33.34|33.6|33.32|3
1738813390000|2025-02-06 03:43:10|33.61|33.33|33.62|33.34|33.63|33.35|33.61|33.33|4
1738813400000|2025-02-06 03:43:20|33.63|33.35|33.64|33.36|33.64|33.36|33.63|33.35|2
1738813410000|2025-02-06 03:43:30|33.63|33.35|33.63|33.35|33.64|33.36|33.63|33.35|3
1738813420000|2025-02-06 03:43:40|33.64|33.36|33.67|33.39|33.67|33.39|33.64|33.36|6
1738813430000|2025-02-06 03:43:50|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|2
1738813440000|2025-02-06 03:44:00|33.66|33.38|33.66|33.38|33.66|33.38|33.65|33.37|3
1738813450000|2025-02-06 03:44:10|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|4
1738813460000|2025-02-06 03:44:20|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1738813470000|2025-02-06 03:44:30|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1738813490000|2025-02-06 03:44:50|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|8
1738813500000|2025-02-06 03:45:00|33.65|33.37|33.65|33.37|33.66|33.38|33.65|33.37|3
1738813510000|2025-02-06 03:45:10|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|2
1738813520000|2025-02-06 03:45:20|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|5
1738813530000|2025-02-06 03:45:30|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1738813540000|2025-02-06 03:45:40|33.61|33.33|33.59|33.31|33.61|33.33|33.59|33.31|5
1738813550000|2025-02-06 03:45:50|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|8
1738813560000|2025-02-06 03:46:00|33.58|33.3|33.6|33.32|33.6|33.32|33.58|33.3|3
1738813570000|2025-02-06 03:46:10|33.61|33.33|33.61|33.33|33.62|33.34|33.61|33.33|3
1738813580000|2025-02-06 03:46:20|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|2
1738813590000|2025-02-06 03:46:30|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|2
1738813600000|2025-02-06 03:46:40|33.62|33.34|33.61|33.33|33.62|33.34|33.6|33.32|4
1738813610000|2025-02-06 03:46:50|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1738813620000|2025-02-06 03:47:00|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738813630000|2025-02-06 03:47:10|33.6|33.32|33.6|33.32|33.6|33.32|33.58|33.3|4
1738813640000|2025-02-06 03:47:20|33.59|33.31|33.6|33.32|33.6|33.32|33.58|33.3|6
1738813650000|2025-02-06 03:47:30|33.61|33.33|33.61|33.33|33.62|33.34|33.6|33.32|4
1738813670000|2025-02-06 03:47:50|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|2
1738813680000|2025-02-06 03:48:00|33.61|33.33|33.59|33.31|33.61|33.33|33.59|33.31|5
1738813690000|2025-02-06 03:48:10|33.61|33.33|33.61|33.33|33.62|33.34|33.59|33.31|8
1738813700000|2025-02-06 03:48:20|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|4
1738813710000|2025-02-06 03:48:30|33.62|33.34|33.62|33.34|33.63|33.35|33.62|33.34|3
1738813720000|2025-02-06 03:48:40|33.61|33.33|33.64|33.36|33.64|33.36|33.61|33.33|6
1738813730000|2025-02-06 03:48:50|33.65|33.37|33.65|33.37|33.65|33.37|33.64|33.36|3
1738813740000|2025-02-06 03:49:00|33.64|33.36|33.62|33.34|33.65|33.37|33.62|33.34|5
1738813750000|2025-02-06 03:49:10|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1738813780000|2025-02-06 03:49:40|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|7
1738813790000|2025-02-06 03:49:50|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1738813800000|2025-02-06 03:50:00|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1738813820000|2025-02-06 03:50:20|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1738813830000|2025-02-06 03:50:30|33.61|33.33|33.58|33.3|33.61|33.33|33.58|33.3|7
1738813840000|2025-02-06 03:50:40|33.57|33.29|33.57|33.29|33.59|33.31|33.57|33.29|4
1738813870000|2025-02-06 03:51:10|33.54|33.26|33.55|33.27|33.55|33.27|33.53|33.25|4
1738813880000|2025-02-06 03:51:20|33.56|33.28|33.55|33.27|33.56|33.28|33.53|33.25|6
1738813890000|2025-02-06 03:51:30|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|2
1738813900000|2025-02-06 03:51:40|33.57|33.29|33.57|33.29|33.57|33.29|33.55|33.27|5
1738813910000|2025-02-06 03:51:50|33.58|33.3|33.56|33.28|33.58|33.3|33.56|33.28|3
1738813920000|2025-02-06 03:52:00|33.57|33.29|33.56|33.28|33.58|33.3|33.56|33.28|12
1738813930000|2025-02-06 03:52:10|33.55|33.27|33.57|33.29|33.58|33.3|33.55|33.27|5
1738813940000|2025-02-06 03:52:20|33.58|33.3|33.59|33.31|33.6|33.32|33.58|33.3|6
1738813950000|2025-02-06 03:52:30|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1738813960000|2025-02-06 03:52:40|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|2
1738813980000|2025-02-06 03:53:00|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|2
1738813990000|2025-02-06 03:53:10|33.6|33.32|33.61|33.33|33.61|33.33|33.59|33.31|6
1738814010000|2025-02-06 03:53:30|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|3
1738814020000|2025-02-06 03:53:40|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1738814040000|2025-02-06 03:54:00|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|2
1738814050000|2025-02-06 03:54:10|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1738814070000|2025-02-06 03:54:30|33.58|33.3|33.56|33.28|33.58|33.3|33.56|33.28|5
1738814090000|2025-02-06 03:54:50|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|3
1738814100000|2025-02-06 03:55:00|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1738814110000|2025-02-06 03:55:10|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1738814120000|2025-02-06 03:55:20|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1738814130000|2025-02-06 03:55:30|33.57|33.29|33.55|33.27|33.57|33.29|33.55|33.27|5
1738814140000|2025-02-06 03:55:40|33.56|33.28|33.55|33.27|33.56|33.28|33.55|33.27|2
1738814150000|2025-02-06 03:55:50|33.56|33.28|33.55|33.27|33.56|33.28|33.55|33.27|2
1738814160000|2025-02-06 03:56:00|33.54|33.26|33.55|33.27|33.55|33.27|33.54|33.26|2
1738814170000|2025-02-06 03:56:10|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1738814180000|2025-02-06 03:56:20|33.57|33.29|33.57|33.29|33.58|33.3|33.56|33.28|7
1738814190000|2025-02-06 03:56:30|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1738814200000|2025-02-06 03:56:40|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|3
1738814230000|2025-02-06 03:57:10|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|5
1738814240000|2025-02-06 03:57:20|33.56|33.28|33.56|33.28|33.57|33.29|33.56|33.28|3
1738814250000|2025-02-06 03:57:30|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|3
1738814270000|2025-02-06 03:57:50|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1738814280000|2025-02-06 03:58:00|33.56|33.28|33.56|33.28|33.57|33.29|33.56|33.28|5
1738814290000|2025-02-06 03:58:10|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|4
1738814300000|2025-02-06 03:58:20|33.57|33.29|33.57|33.29|33.58|33.3|33.56|33.28|5
1738814310000|2025-02-06 03:58:30|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|4
1738814320000|2025-02-06 03:58:40|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738814360000|2025-02-06 03:59:20|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|2
1738814380000|2025-02-06 03:59:40|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1738814390000|2025-02-06 03:59:50|33.56|33.28|33.57|33.29|33.57|33.29|33.56|33.28|2
1738814400000|2025-02-06 04:00:00|33.56|33.28|33.61|33.33|33.61|33.33|33.56|33.28|8
1738814410000|2025-02-06 04:00:10|33.62|33.34|33.63|33.35|33.64|33.36|33.62|33.34|4
1738814420000|2025-02-06 04:00:20|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|4
1738814430000|2025-02-06 04:00:30|33.61|33.33|33.61|33.33|33.63|33.35|33.61|33.33|7
1738814440000|2025-02-06 04:00:40|33.6|33.32|33.64|33.36|33.64|33.36|33.6|33.32|5
1738814450000|2025-02-06 04:00:50|33.63|33.35|33.62|33.34|33.63|33.35|33.61|33.33|4
1738814460000|2025-02-06 04:01:00|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1738814470000|2025-02-06 04:01:10|33.59|33.31|33.59|33.31|33.59|33.31|33.57|33.29|5
1738814480000|2025-02-06 04:01:20|33.6|33.32|33.59|33.31|33.6|33.32|33.57|33.29|5
1738814490000|2025-02-06 04:01:30|33.58|33.3|33.56|33.28|33.59|33.31|33.56|33.28|5
1738814500000|2025-02-06 04:01:40|33.55|33.27|33.57|33.29|33.57|33.29|33.55|33.27|7
1738814510000|2025-02-06 04:01:50|33.58|33.3|33.58|33.3|33.59|33.31|33.57|33.29|5
1738814520000|2025-02-06 04:02:00|33.57|33.29|33.55|33.27|33.57|33.29|33.55|33.27|3
1738814530000|2025-02-06 04:02:10|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|2
1738814540000|2025-02-06 04:02:20|33.57|33.29|33.56|33.28|33.58|33.3|33.56|33.28|4
1738814550000|2025-02-06 04:02:30|33.57|33.29|33.55|33.27|33.57|33.29|33.55|33.27|5
1738814560000|2025-02-06 04:02:40|33.56|33.28|33.56|33.28|33.56|33.28|33.55|33.27|3
1738814570000|2025-02-06 04:02:50|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1738814580000|2025-02-06 04:03:00|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|4
1738814590000|2025-02-06 04:03:10|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|6
1738814630000|2025-02-06 04:03:50|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|6
1738814640000|2025-02-06 04:04:00|33.57|33.29|33.56|33.28|33.58|33.3|33.56|33.28|5
1738814650000|2025-02-06 04:04:10|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|3
1738814660000|2025-02-06 04:04:20|33.56|33.28|33.56|33.28|33.56|33.28|33.55|33.27|3
1738814670000|2025-02-06 04:04:30|33.57|33.29|33.58|33.3|33.59|33.31|33.57|33.29|4
1738814680000|2025-02-06 04:04:40|33.59|33.31|33.61|33.33|33.61|33.33|33.58|33.3|5
1738814690000|2025-02-06 04:04:50|33.6|33.32|33.59|33.31|33.6|33.32|33.58|33.3|4
1738814700000|2025-02-06 04:05:00|33.6|33.32|33.6|33.32|33.61|33.33|33.59|33.31|5
1738814710000|2025-02-06 04:05:10|33.59|33.31|33.56|33.28|33.59|33.31|33.56|33.28|4
1738814720000|2025-02-06 04:05:20|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|5
1738814730000|2025-02-06 04:05:30|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1738814740000|2025-02-06 04:05:40|33.58|33.3|33.59|33.31|33.61|33.33|33.58|33.3|5
1738814750000|2025-02-06 04:05:50|33.61|33.33|33.61|33.33|33.61|33.33|33.6|33.32|3
1738814760000|2025-02-06 04:06:00|33.62|33.34|33.6|33.32|33.62|33.34|33.6|33.32|5
1738814780000|2025-02-06 04:06:20|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|2
1738814800000|2025-02-06 04:06:40|33.57|33.29|33.55|33.27|33.57|33.29|33.55|33.27|3
1738814810000|2025-02-06 04:06:50|33.54|33.26|33.53|33.25|33.55|33.27|33.53|33.25|4
1738814820000|2025-02-06 04:07:00|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|4
1738814830000|2025-02-06 04:07:10|33.54|33.26|33.54|33.26|33.54|33.26|33.52|33.24|4
1738814840000|2025-02-06 04:07:20|33.53|33.25|33.55|33.27|33.56|33.28|33.52|33.24|6
1738814850000|2025-02-06 04:07:30|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|4
1738814860000|2025-02-06 04:07:40|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|2
1738814870000|2025-02-06 04:07:50|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1738814880000|2025-02-06 04:08:00|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|3
1738814890000|2025-02-06 04:08:10|33.52|33.24|33.53|33.25|33.53|33.25|33.52|33.24|4
1738814910000|2025-02-06 04:08:30|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1738814920000|2025-02-06 04:08:40|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1738814930000|2025-02-06 04:08:50|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1738814940000|2025-02-06 04:09:00|33.52|33.24|33.51|33.23|33.52|33.24|33.51|33.23|2
1738814950000|2025-02-06 04:09:10|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1738814960000|2025-02-06 04:09:20|33.53|33.25|33.53|33.25|33.53|33.25|33.53|33.25|1
1738814970000|2025-02-06 04:09:30|33.54|33.26|33.55|33.27|33.55|33.27|33.53|33.25|4
1738814980000|2025-02-06 04:09:40|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1738814990000|2025-02-06 04:09:50|33.55|33.27|33.53|33.25|33.55|33.27|33.53|33.25|5
1738815000000|2025-02-06 04:10:00|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|4
1738815010000|2025-02-06 04:10:10|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1738815020000|2025-02-06 04:10:20|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|4
1738815030000|2025-02-06 04:10:30|33.55|33.27|33.57|33.29|33.57|33.29|33.55|33.27|2
1738815040000|2025-02-06 04:10:40|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1738815050000|2025-02-06 04:10:50|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|2
1738815060000|2025-02-06 04:11:00|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|2
1738815080000|2025-02-06 04:11:20|33.59|33.31|33.56|33.28|33.59|33.31|33.56|33.28|4
1738815090000|2025-02-06 04:11:30|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|3
1738815120000|2025-02-06 04:12:00|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|5
1738815130000|2025-02-06 04:12:10|33.55|33.27|33.57|33.29|33.57|33.29|33.55|33.27|3
1738815140000|2025-02-06 04:12:20|33.58|33.3|33.59|33.31|33.59|33.31|33.57|33.29|4
1738815150000|2025-02-06 04:12:30|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1738815170000|2025-02-06 04:12:50|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738815200000|2025-02-06 04:13:20|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1738815210000|2025-02-06 04:13:30|33.6|33.32|33.62|33.34|33.63|33.35|33.6|33.32|9
1738815220000|2025-02-06 04:13:40|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1738815240000|2025-02-06 04:14:00|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1738815250000|2025-02-06 04:14:10|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1738815260000|2025-02-06 04:14:20|33.61|33.33|33.61|33.33|33.61|33.33|33.6|33.32|3
1738815280000|2025-02-06 04:14:40|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1738815290000|2025-02-06 04:14:50|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1738815310000|2025-02-06 04:15:10|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|3
1738815320000|2025-02-06 04:15:20|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1738815330000|2025-02-06 04:15:30|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738815340000|2025-02-06 04:15:40|33.61|33.33|33.6|33.32|33.61|33.33|33.59|33.31|4
1738815350000|2025-02-06 04:15:50|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|2
1738815360000|2025-02-06 04:16:00|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|4
1738815370000|2025-02-06 04:16:10|33.63|33.35|33.64|33.36|33.64|33.36|33.63|33.35|2
1738815380000|2025-02-06 04:16:20|33.63|33.35|33.64|33.36|33.64|33.36|33.62|33.34|8
1738815390000|2025-02-06 04:16:30|33.63|33.35|33.63|33.35|33.64|33.36|33.63|33.35|3
1738815400000|2025-02-06 04:16:40|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738815410000|2025-02-06 04:16:50|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1738815420000|2025-02-06 04:17:00|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|3
1738815430000|2025-02-06 04:17:10|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1738815440000|2025-02-06 04:17:20|33.61|33.33|33.61|33.33|33.61|33.33|33.6|33.32|3
1738815450000|2025-02-06 04:17:30|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1738815460000|2025-02-06 04:17:40|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|2
1738815470000|2025-02-06 04:17:50|33.59|33.31|33.6|33.32|33.6|33.32|33.58|33.3|6
1738815480000|2025-02-06 04:18:00|33.61|33.33|33.61|33.33|33.62|33.34|33.6|33.32|5
1738815490000|2025-02-06 04:18:10|33.6|33.32|33.62|33.34|33.62|33.34|33.6|33.32|3
1738815500000|2025-02-06 04:18:20|33.63|33.35|33.64|33.36|33.64|33.36|33.63|33.35|2
1738815510000|2025-02-06 04:18:30|33.65|33.37|33.65|33.37|33.65|33.37|33.65|33.37|1
1738815520000|2025-02-06 04:18:40|33.66|33.38|33.68|33.4|33.69|33.41|33.66|33.38|7
1738815530000|2025-02-06 04:18:50|33.69|33.41|33.72|33.44|33.72|33.44|33.69|33.41|4
1738815540000|2025-02-06 04:19:00|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1738815550000|2025-02-06 04:19:10|33.73|33.45|33.75|33.47|33.75|33.47|33.73|33.45|3
1738815560000|2025-02-06 04:19:20|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|4
1738815570000|2025-02-06 04:19:30|33.74|33.46|33.74|33.46|33.75|33.47|33.74|33.46|7
1738815580000|2025-02-06 04:19:40|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738815590000|2025-02-06 04:19:50|33.74|33.46|33.74|33.46|33.74|33.46|33.73|33.45|5
1738815600000|2025-02-06 04:20:00|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|4
1738815610000|2025-02-06 04:20:10|33.73|33.45|33.74|33.46|33.74|33.46|33.72|33.44|4
1738815620000|2025-02-06 04:20:20|33.73|33.45|33.75|33.47|33.75|33.47|33.73|33.45|5
1738815640000|2025-02-06 04:20:40|33.76|33.48|33.79|33.51|33.8|33.52|33.76|33.48|6
1738815650000|2025-02-06 04:20:50|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|3
1738815660000|2025-02-06 04:21:00|33.79|33.51|33.78|33.5|33.79|33.51|33.78|33.5|4
1738815670000|2025-02-06 04:21:10|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|4
1738815680000|2025-02-06 04:21:20|33.77|33.49|33.8|33.52|33.8|33.52|33.76|33.48|6
1738815690000|2025-02-06 04:21:30|33.81|33.53|33.82|33.54|33.83|33.55|33.81|33.53|6
1738815700000|2025-02-06 04:21:40|33.83|33.55|33.82|33.54|33.84|33.56|33.82|33.54|4
1738815710000|2025-02-06 04:21:50|33.81|33.53|33.8|33.52|33.82|33.54|33.79|33.51|6
1738815720000|2025-02-06 04:22:00|33.79|33.51|33.77|33.49|33.8|33.52|33.77|33.49|7
1738815730000|2025-02-06 04:22:10|33.78|33.5|33.77|33.49|33.78|33.5|33.77|33.49|2
1738815740000|2025-02-06 04:22:20|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|2
1738815750000|2025-02-06 04:22:30|33.76|33.48|33.76|33.48|33.76|33.48|33.74|33.46|5
1738815760000|2025-02-06 04:22:40|33.77|33.49|33.79|33.51|33.79|33.51|33.77|33.49|7
1738815770000|2025-02-06 04:22:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738815780000|2025-02-06 04:23:00|33.81|33.53|33.81|33.53|33.82|33.54|33.81|33.53|3
1738815790000|2025-02-06 04:23:10|33.8|33.52|33.82|33.54|33.83|33.55|33.8|33.52|7
1738815800000|2025-02-06 04:23:20|33.81|33.53|33.82|33.54|33.82|33.54|33.81|33.53|2
1738815810000|2025-02-06 04:23:30|33.81|33.53|33.81|33.53|33.82|33.54|33.81|33.53|3
1738815820000|2025-02-06 04:23:40|33.82|33.54|33.8|33.52|33.82|33.54|33.8|33.52|3
1738815840000|2025-02-06 04:24:00|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1738815850000|2025-02-06 04:24:10|33.79|33.51|33.79|33.51|33.8|33.52|33.79|33.51|3
1738815870000|2025-02-06 04:24:30|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738815890000|2025-02-06 04:24:50|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1738815900000|2025-02-06 04:25:00|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738815910000|2025-02-06 04:25:10|33.76|33.48|33.77|33.49|33.79|33.51|33.76|33.48|6
1738815920000|2025-02-06 04:25:20|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|5
1738815930000|2025-02-06 04:25:30|33.79|33.51|33.77|33.49|33.79|33.51|33.77|33.49|3
1738815940000|2025-02-06 04:25:40|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|2
1738815950000|2025-02-06 04:25:50|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1738815960000|2025-02-06 04:26:00|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|4
1738815990000|2025-02-06 04:26:30|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|2
1738816000000|2025-02-06 04:26:40|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|2
1738816010000|2025-02-06 04:26:50|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|5
1738816020000|2025-02-06 04:27:00|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|4
1738816040000|2025-02-06 04:27:20|33.8|33.52|33.78|33.5|33.8|33.52|33.78|33.5|3
1738816050000|2025-02-06 04:27:30|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|3
1738816060000|2025-02-06 04:27:40|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1738816080000|2025-02-06 04:28:00|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738816090000|2025-02-06 04:28:10|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738816100000|2025-02-06 04:28:20|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1738816110000|2025-02-06 04:28:30|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738816130000|2025-02-06 04:28:50|33.81|33.53|33.83|33.55|33.83|33.55|33.81|33.53|3
1738816140000|2025-02-06 04:29:00|33.84|33.56|33.85|33.57|33.85|33.57|33.84|33.56|2
1738816150000|2025-02-06 04:29:10|33.84|33.56|33.84|33.56|33.84|33.56|33.83|33.55|3
1738816170000|2025-02-06 04:29:30|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738816180000|2025-02-06 04:29:40|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738816190000|2025-02-06 04:29:50|33.84|33.56|33.83|33.55|33.84|33.56|33.83|33.55|2
1738816200000|2025-02-06 04:30:00|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|2
1738816210000|2025-02-06 04:30:10|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1738816220000|2025-02-06 04:30:20|33.8|33.52|33.79|33.51|33.8|33.52|33.78|33.5|4
1738816230000|2025-02-06 04:30:30|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1738816240000|2025-02-06 04:30:40|33.78|33.5|33.75|33.47|33.78|33.5|33.75|33.47|5
1738816250000|2025-02-06 04:30:50|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|4
1738816280000|2025-02-06 04:31:20|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738816290000|2025-02-06 04:31:30|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|2
1738816300000|2025-02-06 04:31:40|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738816310000|2025-02-06 04:31:50|33.74|33.46|33.74|33.46|33.75|33.47|33.74|33.46|3
1738816320000|2025-02-06 04:32:00|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738816330000|2025-02-06 04:32:10|33.76|33.48|33.76|33.48|33.76|33.48|33.75|33.47|3
1738816340000|2025-02-06 04:32:20|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738816350000|2025-02-06 04:32:30|33.76|33.48|33.76|33.48|33.76|33.48|33.75|33.47|3
1738816380000|2025-02-06 04:33:00|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738816400000|2025-02-06 04:33:20|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738816410000|2025-02-06 04:33:30|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|4
1738816420000|2025-02-06 04:33:40|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|4
1738816440000|2025-02-06 04:34:00|33.74|33.46|33.74|33.46|33.75|33.47|33.74|33.46|3
1738816450000|2025-02-06 04:34:10|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738816470000|2025-02-06 04:34:30|33.76|33.48|33.75|33.47|33.76|33.48|33.75|33.47|2
1738816480000|2025-02-06 04:34:40|33.76|33.48|33.76|33.48|33.76|33.48|33.75|33.47|3
1738816490000|2025-02-06 04:34:50|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738816500000|2025-02-06 04:35:00|33.75|33.47|33.75|33.47|33.76|33.48|33.75|33.47|3
1738816510000|2025-02-06 04:35:10|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738816520000|2025-02-06 04:35:20|33.75|33.47|33.75|33.47|33.75|33.47|33.74|33.46|3
1738816530000|2025-02-06 04:35:30|33.74|33.46|33.74|33.46|33.75|33.47|33.74|33.46|3
1738816550000|2025-02-06 04:35:50|33.73|33.45|33.73|33.45|33.73|33.45|33.72|33.44|3
1738816560000|2025-02-06 04:36:00|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738816570000|2025-02-06 04:36:10|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1738816580000|2025-02-06 04:36:20|33.75|33.47|33.75|33.47|33.75|33.47|33.74|33.46|3
1738816590000|2025-02-06 04:36:30|33.74|33.46|33.75|33.47|33.76|33.48|33.74|33.46|5
1738816600000|2025-02-06 04:36:40|33.76|33.48|33.75|33.47|33.77|33.49|33.75|33.47|6
1738816610000|2025-02-06 04:36:50|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|2
1738816630000|2025-02-06 04:37:10|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738816640000|2025-02-06 04:37:20|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738816650000|2025-02-06 04:37:30|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738816670000|2025-02-06 04:37:50|33.79|33.51|33.78|33.5|33.8|33.52|33.78|33.5|4
1738816680000|2025-02-06 04:38:00|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738816690000|2025-02-06 04:38:10|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|2
1738816700000|2025-02-06 04:38:20|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738816710000|2025-02-06 04:38:30|33.79|33.51|33.78|33.5|33.79|33.51|33.78|33.5|2
1738816730000|2025-02-06 04:38:50|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738816740000|2025-02-06 04:39:00|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738816810000|2025-02-06 04:40:10|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738816830000|2025-02-06 04:40:30|33.78|33.5|33.77|33.49|33.78|33.5|33.77|33.49|2
1738816840000|2025-02-06 04:40:40|33.78|33.5|33.78|33.5|33.78|33.5|33.77|33.49|3
1738816860000|2025-02-06 04:41:00|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738816870000|2025-02-06 04:41:10|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|2
1738816880000|2025-02-06 04:41:20|33.77|33.49|33.77|33.49|33.77|33.49|33.76|33.48|3
1738816890000|2025-02-06 04:41:30|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738816910000|2025-02-06 04:41:50|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|4
1738816920000|2025-02-06 04:42:00|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738816930000|2025-02-06 04:42:10|33.78|33.5|33.78|33.5|33.78|33.5|33.77|33.49|5
1738816940000|2025-02-06 04:42:20|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738816950000|2025-02-06 04:42:30|33.76|33.48|33.75|33.47|33.77|33.49|33.75|33.47|4
1738816960000|2025-02-06 04:42:40|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|4
1738816970000|2025-02-06 04:42:50|33.74|33.46|33.73|33.45|33.74|33.46|33.72|33.44|4
1738816980000|2025-02-06 04:43:00|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738816990000|2025-02-06 04:43:10|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738817000000|2025-02-06 04:43:20|33.74|33.46|33.74|33.46|33.75|33.47|33.74|33.46|3
1738817010000|2025-02-06 04:43:30|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738817020000|2025-02-06 04:43:40|33.72|33.44|33.73|33.45|33.73|33.45|33.72|33.44|2
1738817030000|2025-02-06 04:43:50|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|2
1738817040000|2025-02-06 04:44:00|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738817090000|2025-02-06 04:44:50|33.75|33.47|33.75|33.47|33.75|33.47|33.74|33.46|3
1738817120000|2025-02-06 04:45:20|33.76|33.48|33.74|33.46|33.76|33.48|33.74|33.46|3
1738817130000|2025-02-06 04:45:30|33.73|33.45|33.73|33.45|33.73|33.45|33.72|33.44|3
1738817150000|2025-02-06 04:45:50|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738817160000|2025-02-06 04:46:00|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738817210000|2025-02-06 04:46:50|33.7|33.42|33.68|33.4|33.7|33.42|33.68|33.4|3
1738817230000|2025-02-06 04:47:10|33.67|33.39|33.68|33.4|33.68|33.4|33.67|33.39|2
1738817250000|2025-02-06 04:47:30|33.67|33.39|33.68|33.4|33.68|33.4|33.67|33.39|4
1738817260000|2025-02-06 04:47:40|33.67|33.39|33.67|33.39|33.68|33.4|33.67|33.39|3
1738817280000|2025-02-06 04:48:00|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1738817300000|2025-02-06 04:48:20|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|2
1738817310000|2025-02-06 04:48:30|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738817320000|2025-02-06 04:48:40|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|4
1738817330000|2025-02-06 04:48:50|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|2
1738817340000|2025-02-06 04:49:00|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|2
1738817350000|2025-02-06 04:49:10|33.72|33.44|33.7|33.42|33.72|33.44|33.7|33.42|3
1738817380000|2025-02-06 04:49:40|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|2
1738817390000|2025-02-06 04:49:50|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|2
1738817400000|2025-02-06 04:50:00|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738817450000|2025-02-06 04:50:50|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1738817460000|2025-02-06 04:51:00|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|2
1738817470000|2025-02-06 04:51:10|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1738817480000|2025-02-06 04:51:20|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1738817490000|2025-02-06 04:51:30|33.67|33.39|33.68|33.4|33.68|33.4|33.67|33.39|2
1738817500000|2025-02-06 04:51:40|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738817510000|2025-02-06 04:51:50|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|2
1738817530000|2025-02-06 04:52:10|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|2
1738817540000|2025-02-06 04:52:20|33.66|33.38|33.68|33.4|33.69|33.41|33.66|33.38|9
1738817550000|2025-02-06 04:52:30|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|4
1738817580000|2025-02-06 04:53:00|33.69|33.41|33.7|33.42|33.7|33.42|33.69|33.41|2
1738817590000|2025-02-06 04:53:10|33.69|33.41|33.7|33.42|33.7|33.42|33.69|33.41|2
1738817600000|2025-02-06 04:53:20|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738817640000|2025-02-06 04:54:00|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|2
1738817650000|2025-02-06 04:54:10|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|2
1738817660000|2025-02-06 04:54:20|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738817670000|2025-02-06 04:54:30|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738817700000|2025-02-06 04:55:00|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738817720000|2025-02-06 04:55:20|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738817740000|2025-02-06 04:55:40|33.74|33.46|33.74|33.46|33.75|33.47|33.74|33.46|3
1738817760000|2025-02-06 04:56:00|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738817840000|2025-02-06 04:57:20|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738817850000|2025-02-06 04:57:30|33.72|33.44|33.73|33.45|33.73|33.45|33.72|33.44|2
1738817890000|2025-02-06 04:58:10|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738817900000|2025-02-06 04:58:20|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738817920000|2025-02-06 04:58:40|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738817930000|2025-02-06 04:58:50|33.73|33.45|33.72|33.44|33.73|33.45|33.72|33.44|4
1738817940000|2025-02-06 04:59:00|33.73|33.45|33.77|33.49|33.77|33.49|33.73|33.45|7
1738817950000|2025-02-06 04:59:10|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|4
1738817960000|2025-02-06 04:59:20|33.81|33.53|33.79|33.51|33.81|33.53|33.79|33.51|3
1738817970000|2025-02-06 04:59:30|33.78|33.5|33.79|33.51|33.79|33.51|33.77|33.49|4
1738817980000|2025-02-06 04:59:40|33.8|33.52|33.77|33.49|33.8|33.52|33.77|33.49|4
1738817990000|2025-02-06 04:59:50|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|2
1738818000000|2025-02-06 05:00:00|33.76|33.48|33.78|33.5|33.79|33.51|33.76|33.48|7
1738818010000|2025-02-06 05:00:10|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738818030000|2025-02-06 05:00:30|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738818040000|2025-02-06 05:00:40|33.76|33.48|33.74|33.46|33.76|33.48|33.74|33.46|3
1738818060000|2025-02-06 05:01:00|33.73|33.45|33.74|33.46|33.74|33.46|33.72|33.44|4
1738818070000|2025-02-06 05:01:10|33.73|33.45|33.74|33.46|33.74|33.46|33.72|33.44|6
1738818080000|2025-02-06 05:01:20|33.75|33.47|33.75|33.47|33.76|33.48|33.75|33.47|3
1738818090000|2025-02-06 05:01:30|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|4
1738818100000|2025-02-06 05:01:40|33.74|33.46|33.78|33.5|33.78|33.5|33.74|33.46|5
1738818110000|2025-02-06 05:01:50|33.79|33.51|33.8|33.52|33.8|33.52|33.78|33.5|4
1738818120000|2025-02-06 05:02:00|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|3
1738818130000|2025-02-06 05:02:10|33.8|33.52|33.8|33.52|33.82|33.54|33.8|33.52|5
1738818150000|2025-02-06 05:02:30|33.79|33.51|33.77|33.49|33.79|33.51|33.77|33.49|3
1738818160000|2025-02-06 05:02:40|33.78|33.5|33.76|33.48|33.78|33.5|33.76|33.48|3
1738818170000|2025-02-06 05:02:50|33.77|33.49|33.76|33.48|33.78|33.5|33.76|33.48|6
1738818180000|2025-02-06 05:03:00|33.77|33.49|33.74|33.46|33.77|33.49|33.74|33.46|5
1738818190000|2025-02-06 05:03:10|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738818200000|2025-02-06 05:03:20|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738818210000|2025-02-06 05:03:30|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738818230000|2025-02-06 05:03:50|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|2
1738818240000|2025-02-06 05:04:00|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738818260000|2025-02-06 05:04:20|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738818280000|2025-02-06 05:04:40|33.76|33.48|33.75|33.47|33.76|33.48|33.75|33.47|2
1738818300000|2025-02-06 05:05:00|33.74|33.46|33.74|33.46|33.75|33.47|33.73|33.45|5
1738818310000|2025-02-06 05:05:10|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1738818320000|2025-02-06 05:05:20|33.73|33.45|33.73|33.45|33.74|33.46|33.73|33.45|3
1738818340000|2025-02-06 05:05:40|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|2
1738818350000|2025-02-06 05:05:50|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738818370000|2025-02-06 05:06:10|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738818380000|2025-02-06 05:06:20|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738818390000|2025-02-06 05:06:30|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|6
1738818400000|2025-02-06 05:06:40|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|2
1738818430000|2025-02-06 05:07:10|33.74|33.46|33.74|33.46|33.75|33.47|33.74|33.46|3
1738818440000|2025-02-06 05:07:20|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738818450000|2025-02-06 05:07:30|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738818460000|2025-02-06 05:07:40|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738818470000|2025-02-06 05:07:50|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738818490000|2025-02-06 05:08:10|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738818510000|2025-02-06 05:08:30|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738818520000|2025-02-06 05:08:40|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738818540000|2025-02-06 05:09:00|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738818590000|2025-02-06 05:09:50|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738818600000|2025-02-06 05:10:00|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|2
1738818620000|2025-02-06 05:10:20|33.74|33.46|33.74|33.46|33.74|33.46|33.73|33.45|3
1738818630000|2025-02-06 05:10:30|33.73|33.45|33.72|33.44|33.74|33.46|33.72|33.44|6
1738818650000|2025-02-06 05:10:50|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738818670000|2025-02-06 05:11:10|33.74|33.46|33.77|33.49|33.77|33.49|33.74|33.46|4
1738818680000|2025-02-06 05:11:20|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738818690000|2025-02-06 05:11:30|33.75|33.47|33.77|33.49|33.77|33.49|33.75|33.47|3
1738818700000|2025-02-06 05:11:40|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738818720000|2025-02-06 05:12:00|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738818730000|2025-02-06 05:12:10|33.76|33.48|33.75|33.47|33.76|33.48|33.75|33.47|2
1738818740000|2025-02-06 05:12:20|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738818750000|2025-02-06 05:12:30|33.75|33.47|33.78|33.5|33.78|33.5|33.75|33.47|6
1738818770000|2025-02-06 05:12:50|33.79|33.51|33.84|33.56|33.84|33.56|33.79|33.51|5
1738818780000|2025-02-06 05:13:00|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|4
1738818790000|2025-02-06 05:13:10|33.83|33.55|33.81|33.53|33.83|33.55|33.8|33.52|5
1738818800000|2025-02-06 05:13:20|33.8|33.52|33.79|33.51|33.8|33.52|33.79|33.51|2
1738818820000|2025-02-06 05:13:40|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|2
1738818840000|2025-02-06 05:14:00|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738818850000|2025-02-06 05:14:10|33.81|33.53|33.81|33.53|33.81|33.53|33.8|33.52|3
1738818860000|2025-02-06 05:14:20|33.8|33.52|33.79|33.51|33.81|33.53|33.79|33.51|4
1738818870000|2025-02-06 05:14:30|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738818880000|2025-02-06 05:14:40|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|3
1738818900000|2025-02-06 05:15:00|33.78|33.5|33.77|33.49|33.78|33.5|33.76|33.48|6
1738818910000|2025-02-06 05:15:10|33.79|33.51|33.78|33.5|33.79|33.51|33.78|33.5|2
1738818920000|2025-02-06 05:15:20|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|4
1738818930000|2025-02-06 05:15:30|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738818940000|2025-02-06 05:15:40|33.73|33.45|33.74|33.46|33.75|33.47|33.73|33.45|4
1738818950000|2025-02-06 05:15:50|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738818970000|2025-02-06 05:16:10|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738818980000|2025-02-06 05:16:20|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738818990000|2025-02-06 05:16:30|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738819000000|2025-02-06 05:16:40|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|2
1738819020000|2025-02-06 05:17:00|33.71|33.43|33.72|33.44|33.72|33.44|33.71|33.43|2
1738819030000|2025-02-06 05:17:10|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|2
1738819040000|2025-02-06 05:17:20|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738819070000|2025-02-06 05:17:50|33.68|33.4|33.64|33.36|33.68|33.4|33.64|33.36|9
1738819080000|2025-02-06 05:18:00|33.65|33.37|33.65|33.37|33.65|33.37|33.64|33.36|3
1738819090000|2025-02-06 05:18:10|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|2
1738819110000|2025-02-06 05:18:30|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1738819130000|2025-02-06 05:18:50|33.65|33.37|33.65|33.37|33.65|33.37|33.65|33.37|1
1738819140000|2025-02-06 05:19:00|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1738819150000|2025-02-06 05:19:10|33.67|33.39|33.69|33.41|33.69|33.41|33.67|33.39|3
1738819160000|2025-02-06 05:19:20|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1738819180000|2025-02-06 05:19:40|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738819190000|2025-02-06 05:19:50|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1738819200000|2025-02-06 05:20:00|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738819220000|2025-02-06 05:20:20|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738819230000|2025-02-06 05:20:30|33.71|33.43|33.7|33.42|33.71|33.43|33.69|33.41|3
1738819240000|2025-02-06 05:20:40|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738819250000|2025-02-06 05:20:50|33.72|33.44|33.74|33.46|33.75|33.47|33.72|33.44|3
1738819260000|2025-02-06 05:21:00|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738819270000|2025-02-06 05:21:10|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738819280000|2025-02-06 05:21:20|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|2
1738819300000|2025-02-06 05:21:40|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738819320000|2025-02-06 05:22:00|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738819330000|2025-02-06 05:22:10|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738819340000|2025-02-06 05:22:20|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|2
1738819350000|2025-02-06 05:22:30|33.77|33.49|33.75|33.47|33.77|33.49|33.75|33.47|3
1738819360000|2025-02-06 05:22:40|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|2
1738819370000|2025-02-06 05:22:50|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738819380000|2025-02-06 05:23:00|33.71|33.43|33.72|33.44|33.72|33.44|33.71|33.43|2
1738819390000|2025-02-06 05:23:10|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|2
1738819410000|2025-02-06 05:23:30|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1738819420000|2025-02-06 05:23:40|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738819440000|2025-02-06 05:24:00|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|2
1738819450000|2025-02-06 05:24:10|33.68|33.4|33.7|33.42|33.7|33.42|33.68|33.4|3
1738819480000|2025-02-06 05:24:40|33.69|33.41|33.69|33.41|33.7|33.42|33.69|33.41|3
1738819490000|2025-02-06 05:24:50|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1738819510000|2025-02-06 05:25:10|33.67|33.39|33.67|33.39|33.67|33.39|33.66|33.38|3
1738819520000|2025-02-06 05:25:20|33.66|33.38|33.68|33.4|33.68|33.4|33.66|33.38|3
1738819530000|2025-02-06 05:25:30|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|4
1738819570000|2025-02-06 05:26:10|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1738819580000|2025-02-06 05:26:20|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1738819590000|2025-02-06 05:26:30|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|4
1738819610000|2025-02-06 05:26:50|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|4
1738819620000|2025-02-06 05:27:00|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1738819660000|2025-02-06 05:27:40|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738819670000|2025-02-06 05:27:50|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1738819680000|2025-02-06 05:28:00|33.71|33.43|33.72|33.44|33.73|33.45|33.71|33.43|4
1738819690000|2025-02-06 05:28:10|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738819700000|2025-02-06 05:28:20|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|2
1738819720000|2025-02-06 05:28:40|33.72|33.44|33.72|33.44|33.72|33.44|33.71|33.43|3
1738819760000|2025-02-06 05:29:20|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738819770000|2025-02-06 05:29:30|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|2
1738819780000|2025-02-06 05:29:40|33.74|33.46|33.76|33.48|33.76|33.48|33.74|33.46|3
1738819790000|2025-02-06 05:29:50|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738819820000|2025-02-06 05:30:20|33.76|33.48|33.74|33.46|33.76|33.48|33.74|33.46|3
1738819830000|2025-02-06 05:30:30|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738819860000|2025-02-06 05:31:00|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738819870000|2025-02-06 05:31:10|33.73|33.45|33.72|33.44|33.73|33.45|33.72|33.44|2
1738819890000|2025-02-06 05:31:30|33.71|33.43|33.69|33.41|33.71|33.43|33.69|33.41|5
1738819900000|2025-02-06 05:31:40|33.68|33.4|33.68|33.4|33.69|33.41|33.68|33.4|3
1738819910000|2025-02-06 05:31:50|33.69|33.41|33.69|33.41|33.69|33.41|33.68|33.4|3
1738819920000|2025-02-06 05:32:00|33.7|33.42|33.69|33.41|33.7|33.42|33.69|33.41|2
1738819930000|2025-02-06 05:32:10|33.7|33.42|33.7|33.42|33.7|33.42|33.69|33.41|5
1738819950000|2025-02-06 05:32:30|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738819960000|2025-02-06 05:32:40|33.68|33.4|33.66|33.38|33.68|33.4|33.66|33.38|3
1738819970000|2025-02-06 05:32:50|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|2
1738819980000|2025-02-06 05:33:00|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|2
1738819990000|2025-02-06 05:33:10|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|2
1738820000000|2025-02-06 05:33:20|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|4
1738820030000|2025-02-06 05:33:50|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1738820040000|2025-02-06 05:34:00|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738820050000|2025-02-06 05:34:10|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|2
1738820060000|2025-02-06 05:34:20|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|2
1738820070000|2025-02-06 05:34:30|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1738820080000|2025-02-06 05:34:40|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1738820090000|2025-02-06 05:34:50|33.66|33.38|33.66|33.38|33.66|33.38|33.65|33.37|3
1738820100000|2025-02-06 05:35:00|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1738820120000|2025-02-06 05:35:20|33.65|33.37|33.65|33.37|33.66|33.38|33.65|33.37|3
1738820140000|2025-02-06 05:35:40|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|2
1738820150000|2025-02-06 05:35:50|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1738820160000|2025-02-06 05:36:00|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1738820170000|2025-02-06 05:36:10|33.64|33.36|33.64|33.36|33.64|33.36|33.63|33.35|3
1738820180000|2025-02-06 05:36:20|33.63|33.35|33.63|33.35|33.64|33.36|33.63|33.35|3
1738820190000|2025-02-06 05:36:30|33.62|33.34|33.62|33.34|33.63|33.35|33.62|33.34|3
1738820220000|2025-02-06 05:37:00|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1738820230000|2025-02-06 05:37:10|33.64|33.36|33.65|33.37|33.65|33.37|33.64|33.36|2
1738820240000|2025-02-06 05:37:20|33.66|33.38|33.68|33.4|33.68|33.4|33.66|33.38|3
1738820250000|2025-02-06 05:37:30|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738820260000|2025-02-06 05:37:40|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1738820310000|2025-02-06 05:38:30|33.69|33.41|33.7|33.42|33.7|33.42|33.69|33.41|2
1738820320000|2025-02-06 05:38:40|33.71|33.43|33.73|33.45|33.74|33.46|33.71|33.43|7
1738820330000|2025-02-06 05:38:50|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738820350000|2025-02-06 05:39:10|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|6
1738820360000|2025-02-06 05:39:20|33.76|33.48|33.79|33.51|33.79|33.51|33.76|33.48|6
1738820380000|2025-02-06 05:39:40|33.78|33.5|33.81|33.53|33.81|33.53|33.78|33.5|6
1738820390000|2025-02-06 05:39:50|33.8|33.52|33.84|33.56|33.84|33.56|33.8|33.52|5
1738820400000|2025-02-06 05:40:00|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738820410000|2025-02-06 05:40:10|33.84|33.56|33.84|33.56|33.85|33.57|33.84|33.56|5
1738820420000|2025-02-06 05:40:20|33.83|33.55|33.85|33.57|33.85|33.57|33.83|33.55|3
1738820430000|2025-02-06 05:40:30|33.84|33.56|33.83|33.55|33.85|33.57|33.83|33.55|4
1738820440000|2025-02-06 05:40:40|33.82|33.54|33.84|33.56|33.84|33.56|33.82|33.54|5
1738820450000|2025-02-06 05:40:50|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738820460000|2025-02-06 05:41:00|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|2
1738820480000|2025-02-06 05:41:20|33.85|33.57|33.85|33.57|33.86|33.58|33.85|33.57|3
1738820500000|2025-02-06 05:41:40|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|2
1738820510000|2025-02-06 05:41:50|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|2
1738820520000|2025-02-06 05:42:00|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738820540000|2025-02-06 05:42:20|33.89|33.61|33.92|33.64|33.92|33.64|33.89|33.61|4
1738820550000|2025-02-06 05:42:30|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|3
1738820570000|2025-02-06 05:42:50|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738820580000|2025-02-06 05:43:00|33.91|33.63|33.9|33.62|33.91|33.63|33.9|33.62|2
1738820590000|2025-02-06 05:43:10|33.91|33.63|33.88|33.6|33.91|33.63|33.88|33.6|6
1738820610000|2025-02-06 05:43:30|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738820620000|2025-02-06 05:43:40|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738820630000|2025-02-06 05:43:50|33.85|33.57|33.87|33.59|33.87|33.59|33.85|33.57|3
1738820640000|2025-02-06 05:44:00|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738820680000|2025-02-06 05:44:40|33.84|33.56|33.82|33.54|33.84|33.56|33.82|33.54|3
1738820700000|2025-02-06 05:45:00|33.81|33.53|33.83|33.55|33.83|33.55|33.81|33.53|5
1738820710000|2025-02-06 05:45:10|33.84|33.56|33.84|33.56|33.84|33.56|33.83|33.55|3
1738820750000|2025-02-06 05:45:50|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738820770000|2025-02-06 05:46:10|33.84|33.56|33.85|33.57|33.86|33.58|33.84|33.56|5
1738820780000|2025-02-06 05:46:20|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738820800000|2025-02-06 05:46:40|33.87|33.59|33.87|33.59|33.88|33.6|33.87|33.59|3
1738820820000|2025-02-06 05:47:00|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|4
1738820830000|2025-02-06 05:47:10|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|2
1738820840000|2025-02-06 05:47:20|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738820860000|2025-02-06 05:47:40|33.87|33.59|33.86|33.58|33.87|33.59|33.85|33.57|6
1738820870000|2025-02-06 05:47:50|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738820880000|2025-02-06 05:48:00|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738820910000|2025-02-06 05:48:30|33.85|33.57|33.82|33.54|33.85|33.57|33.82|33.54|4
1738820920000|2025-02-06 05:48:40|33.83|33.55|33.83|33.55|33.83|33.55|33.82|33.54|3
1738820930000|2025-02-06 05:48:50|33.82|33.54|33.82|33.54|33.82|33.54|33.82|33.54|1
1738820940000|2025-02-06 05:49:00|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|2
1738820950000|2025-02-06 05:49:10|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1738820970000|2025-02-06 05:49:30|33.82|33.54|33.82|33.54|33.83|33.55|33.82|33.54|3
1738820980000|2025-02-06 05:49:40|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|2
1738820990000|2025-02-06 05:49:50|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738821000000|2025-02-06 05:50:00|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1738821020000|2025-02-06 05:50:20|33.82|33.54|33.82|33.54|33.82|33.54|33.82|33.54|1
1738821030000|2025-02-06 05:50:30|33.81|33.53|33.82|33.54|33.83|33.55|33.81|33.53|4
1738821040000|2025-02-06 05:50:40|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|2
1738821060000|2025-02-06 05:51:00|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1738821080000|2025-02-06 05:51:20|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1738821090000|2025-02-06 05:51:30|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|2
1738821100000|2025-02-06 05:51:40|33.82|33.54|33.81|33.53|33.83|33.55|33.81|33.53|4
1738821120000|2025-02-06 05:52:00|33.8|33.52|33.8|33.52|33.81|33.53|33.8|33.52|5
1738821130000|2025-02-06 05:52:10|33.81|33.53|33.81|33.53|33.81|33.53|33.8|33.52|3
1738821140000|2025-02-06 05:52:20|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|4
1738821150000|2025-02-06 05:52:30|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|2
1738821170000|2025-02-06 05:52:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738821180000|2025-02-06 05:53:00|33.79|33.51|33.8|33.52|33.8|33.52|33.79|33.51|2
1738821200000|2025-02-06 05:53:20|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1738821210000|2025-02-06 05:53:30|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1738821220000|2025-02-06 05:53:40|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1738821230000|2025-02-06 05:53:50|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|4
1738821240000|2025-02-06 05:54:00|33.81|33.53|33.81|33.53|33.81|33.53|33.8|33.52|3
1738821260000|2025-02-06 05:54:20|33.82|33.54|33.82|33.54|33.82|33.54|33.82|33.54|1
1738821300000|2025-02-06 05:55:00|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738821310000|2025-02-06 05:55:10|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738821320000|2025-02-06 05:55:20|33.85|33.57|33.86|33.58|33.87|33.59|33.85|33.57|4
1738821340000|2025-02-06 05:55:40|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738821370000|2025-02-06 05:56:10|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738821400000|2025-02-06 05:56:40|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738821430000|2025-02-06 05:57:10|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738821440000|2025-02-06 05:57:20|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738821460000|2025-02-06 05:57:40|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738821470000|2025-02-06 05:57:50|33.84|33.56|33.81|33.53|33.84|33.56|33.81|33.53|3
1738821480000|2025-02-06 05:58:00|33.82|33.54|33.81|33.53|33.83|33.55|33.81|33.53|4
1738821490000|2025-02-06 05:58:10|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1738821500000|2025-02-06 05:58:20|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1738821510000|2025-02-06 05:58:30|33.8|33.52|33.8|33.52|33.81|33.53|33.8|33.52|3
1738821520000|2025-02-06 05:58:40|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1738821530000|2025-02-06 05:58:50|33.8|33.52|33.8|33.52|33.81|33.53|33.8|33.52|3
1738821560000|2025-02-06 05:59:20|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738821570000|2025-02-06 05:59:30|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1738821590000|2025-02-06 05:59:50|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738821600000|2025-02-06 06:00:00|33.79|33.51|33.78|33.5|33.79|33.51|33.78|33.5|4
1738821610000|2025-02-06 06:00:10|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738821620000|2025-02-06 06:00:20|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1738821640000|2025-02-06 06:00:40|33.8|33.52|33.79|33.51|33.8|33.52|33.79|33.51|2
1738821650000|2025-02-06 06:00:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738821660000|2025-02-06 06:01:00|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738821670000|2025-02-06 06:01:10|33.8|33.52|33.85|33.57|33.85|33.57|33.8|33.52|7
1738821680000|2025-02-06 06:01:20|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738821690000|2025-02-06 06:01:30|33.85|33.57|33.81|33.53|33.85|33.57|33.81|33.53|5
1738821700000|2025-02-06 06:01:40|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738821710000|2025-02-06 06:01:50|33.79|33.51|33.79|33.51|33.8|33.52|33.79|33.51|3
1738821720000|2025-02-06 06:02:00|33.78|33.5|33.77|33.49|33.78|33.5|33.77|33.49|2
1738821730000|2025-02-06 06:02:10|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|2
1738821740000|2025-02-06 06:02:20|33.76|33.48|33.76|33.48|33.77|33.49|33.76|33.48|3
1738821760000|2025-02-06 06:02:40|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738821770000|2025-02-06 06:02:50|33.73|33.45|33.73|33.45|33.73|33.45|33.72|33.44|3
1738821780000|2025-02-06 06:03:00|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738821790000|2025-02-06 06:03:10|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738821800000|2025-02-06 06:03:20|33.7|33.42|33.69|33.41|33.7|33.42|33.69|33.41|2
1738821810000|2025-02-06 06:03:30|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|2
1738821830000|2025-02-06 06:03:50|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1738821840000|2025-02-06 06:04:00|33.69|33.41|33.7|33.42|33.7|33.42|33.69|33.41|2
1738821850000|2025-02-06 06:04:10|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|2
1738821860000|2025-02-06 06:04:20|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|2
1738821880000|2025-02-06 06:04:40|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738821890000|2025-02-06 06:04:50|33.68|33.4|33.66|33.38|33.68|33.4|33.66|33.38|5
1738821900000|2025-02-06 06:05:00|33.65|33.37|33.64|33.36|33.65|33.37|33.62|33.34|6
1738821910000|2025-02-06 06:05:10|33.65|33.37|33.66|33.38|33.66|33.38|33.65|33.37|2
1738821920000|2025-02-06 06:05:20|33.67|33.39|33.68|33.4|33.68|33.4|33.67|33.39|2
1738821930000|2025-02-06 06:05:30|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1738821950000|2025-02-06 06:05:50|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|2
1738821960000|2025-02-06 06:06:00|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|2
1738821970000|2025-02-06 06:06:10|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|2
1738822010000|2025-02-06 06:06:50|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1738822020000|2025-02-06 06:07:00|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1738822030000|2025-02-06 06:07:10|33.67|33.39|33.67|33.39|33.68|33.4|33.67|33.39|3
1738822040000|2025-02-06 06:07:20|33.68|33.4|33.7|33.42|33.71|33.43|33.68|33.4|7
1738822050000|2025-02-06 06:07:30|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|2
1738822060000|2025-02-06 06:07:40|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|2
1738822070000|2025-02-06 06:07:50|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1738822080000|2025-02-06 06:08:00|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|4
1738822090000|2025-02-06 06:08:10|33.68|33.4|33.7|33.42|33.7|33.42|33.68|33.4|3
1738822100000|2025-02-06 06:08:20|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738822120000|2025-02-06 06:08:40|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738822140000|2025-02-06 06:09:00|33.73|33.45|33.75|33.47|33.75|33.47|33.73|33.45|3
1738822160000|2025-02-06 06:09:20|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|2
1738822170000|2025-02-06 06:09:30|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|2
1738822200000|2025-02-06 06:10:00|33.74|33.46|33.74|33.46|33.75|33.47|33.73|33.45|7
1738822220000|2025-02-06 06:10:20|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738822230000|2025-02-06 06:10:30|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738822240000|2025-02-06 06:10:40|33.76|33.48|33.75|33.47|33.77|33.49|33.75|33.47|4
1738822260000|2025-02-06 06:11:00|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738822270000|2025-02-06 06:11:10|33.77|33.49|33.8|33.52|33.8|33.52|33.77|33.49|3
1738822280000|2025-02-06 06:11:20|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738822300000|2025-02-06 06:11:40|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738822310000|2025-02-06 06:11:50|33.77|33.49|33.77|33.49|33.78|33.5|33.77|33.49|3
1738822330000|2025-02-06 06:12:10|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738822350000|2025-02-06 06:12:30|33.79|33.51|33.79|33.51|33.8|33.52|33.79|33.51|3
1738822370000|2025-02-06 06:12:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738822380000|2025-02-06 06:13:00|33.81|33.53|33.79|33.51|33.81|33.53|33.79|33.51|5
1738822410000|2025-02-06 06:13:30|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738822420000|2025-02-06 06:13:40|33.81|33.53|33.82|33.54|33.82|33.54|33.81|33.53|2
1738822430000|2025-02-06 06:13:50|33.81|33.53|33.81|33.53|33.82|33.54|33.81|33.53|3
1738822440000|2025-02-06 06:14:00|33.82|33.54|33.82|33.54|33.82|33.54|33.81|33.53|3
1738822450000|2025-02-06 06:14:10|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|4
1738822460000|2025-02-06 06:14:20|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738822470000|2025-02-06 06:14:30|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1738822480000|2025-02-06 06:14:40|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|4
1738822500000|2025-02-06 06:15:00|33.8|33.52|33.79|33.51|33.8|33.52|33.79|33.51|2
1738822510000|2025-02-06 06:15:10|33.8|33.52|33.83|33.55|33.83|33.55|33.8|33.52|4
1738822520000|2025-02-06 06:15:20|33.84|33.56|33.84|33.56|33.85|33.57|33.84|33.56|3
1738822530000|2025-02-06 06:15:30|33.85|33.57|33.86|33.58|33.87|33.59|33.85|33.57|4
1738822540000|2025-02-06 06:15:40|33.87|33.59|33.85|33.57|33.87|33.59|33.85|33.57|3
1738822560000|2025-02-06 06:16:00|33.86|33.58|33.88|33.6|33.89|33.61|33.86|33.58|5
1738822570000|2025-02-06 06:16:10|33.89|33.61|33.91|33.63|33.91|33.63|33.89|33.61|3
1738822580000|2025-02-06 06:16:20|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|4
1738822590000|2025-02-06 06:16:30|33.9|33.62|33.91|33.63|33.92|33.64|33.9|33.62|4
1738822600000|2025-02-06 06:16:40|33.9|33.62|33.92|33.64|33.92|33.64|33.9|33.62|3
1738822610000|2025-02-06 06:16:50|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738822620000|2025-02-06 06:17:00|33.92|33.64|33.91|33.63|33.92|33.64|33.91|33.63|2
1738822630000|2025-02-06 06:17:10|33.92|33.64|33.91|33.63|33.92|33.64|33.91|33.63|2
1738822640000|2025-02-06 06:17:20|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738822650000|2025-02-06 06:17:30|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|2
1738822660000|2025-02-06 06:17:40|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738822690000|2025-02-06 06:18:10|33.9|33.62|33.91|33.63|33.91|33.63|33.9|33.62|4
1738822700000|2025-02-06 06:18:20|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|2
1738822710000|2025-02-06 06:18:30|33.9|33.62|33.9|33.62|33.91|33.63|33.9|33.62|5
1738822720000|2025-02-06 06:18:40|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|5
1738822730000|2025-02-06 06:18:50|33.92|33.64|33.92|33.64|33.93|33.65|33.92|33.64|3
1738822740000|2025-02-06 06:19:00|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|4
1738822750000|2025-02-06 06:19:10|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|2
1738822760000|2025-02-06 06:19:20|33.93|33.65|33.93|33.65|33.93|33.65|33.92|33.64|3
1738822770000|2025-02-06 06:19:30|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|4
1738822780000|2025-02-06 06:19:40|33.94|33.66|33.94|33.66|33.94|33.66|33.93|33.65|5
1738822790000|2025-02-06 06:19:50|33.93|33.65|33.93|33.65|33.94|33.66|33.93|33.65|3
1738822800000|2025-02-06 06:20:00|33.94|33.66|33.93|33.65|33.95|33.67|33.93|33.65|6
1738822810000|2025-02-06 06:20:10|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|2
1738822820000|2025-02-06 06:20:20|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|4
1738822830000|2025-02-06 06:20:30|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738822840000|2025-02-06 06:20:40|33.95|33.67|33.94|33.66|33.95|33.67|33.94|33.66|2
1738822860000|2025-02-06 06:21:00|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738822870000|2025-02-06 06:21:10|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|2
1738822890000|2025-02-06 06:21:30|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738822900000|2025-02-06 06:21:40|33.91|33.63|33.9|33.62|33.91|33.63|33.9|33.62|4
1738822910000|2025-02-06 06:21:50|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|2
1738822920000|2025-02-06 06:22:00|33.91|33.63|33.92|33.64|33.92|33.64|33.9|33.62|4
1738822940000|2025-02-06 06:22:20|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738822970000|2025-02-06 06:22:50|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|2
1738822980000|2025-02-06 06:23:00|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738823000000|2025-02-06 06:23:20|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738823010000|2025-02-06 06:23:30|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|4
1738823040000|2025-02-06 06:24:00|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|2
1738823060000|2025-02-06 06:24:20|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738823070000|2025-02-06 06:24:30|33.95|33.67|33.95|33.67|33.95|33.67|33.94|33.66|3
1738823090000|2025-02-06 06:24:50|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738823100000|2025-02-06 06:25:00|33.93|33.65|33.93|33.65|33.94|33.66|33.93|33.65|3
1738823110000|2025-02-06 06:25:10|33.92|33.64|33.91|33.63|33.92|33.64|33.91|33.63|2
1738823120000|2025-02-06 06:25:20|33.92|33.64|33.91|33.63|33.92|33.64|33.91|33.63|2
1738823130000|2025-02-06 06:25:30|33.9|33.62|33.9|33.62|33.9|33.62|33.89|33.61|3
1738823140000|2025-02-06 06:25:40|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|3
1738823150000|2025-02-06 06:25:50|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738823190000|2025-02-06 06:26:30|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738823200000|2025-02-06 06:26:40|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|2
1738823210000|2025-02-06 06:26:50|33.92|33.64|33.91|33.63|33.92|33.64|33.91|33.63|2
1738823230000|2025-02-06 06:27:10|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738823240000|2025-02-06 06:27:20|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738823260000|2025-02-06 06:27:40|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738823270000|2025-02-06 06:27:50|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738823280000|2025-02-06 06:28:00|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738823290000|2025-02-06 06:28:10|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738823310000|2025-02-06 06:28:30|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738823320000|2025-02-06 06:28:40|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|2
1738823340000|2025-02-06 06:29:00|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|2
1738823360000|2025-02-06 06:29:20|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738823370000|2025-02-06 06:29:30|33.92|33.64|33.92|33.64|33.93|33.65|33.92|33.64|3
1738823390000|2025-02-06 06:29:50|33.91|33.63|33.89|33.61|33.91|33.63|33.88|33.6|5
1738823400000|2025-02-06 06:30:00|33.9|33.62|33.9|33.62|33.9|33.62|33.89|33.61|3
1738823420000|2025-02-06 06:30:20|33.91|33.63|33.9|33.62|33.91|33.63|33.9|33.62|2
1738823460000|2025-02-06 06:31:00|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|3
1738823470000|2025-02-06 06:31:10|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738823480000|2025-02-06 06:31:20|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|4
1738823490000|2025-02-06 06:31:30|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|4
1738823500000|2025-02-06 06:31:40|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738823530000|2025-02-06 06:32:10|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738823540000|2025-02-06 06:32:20|33.95|33.67|33.99|33.71|33.99|33.71|33.95|33.67|5
1738823550000|2025-02-06 06:32:30|34|33.72|34|33.72|34|33.72|34|33.72|1
1738823560000|2025-02-06 06:32:40|34.01|33.73|34.02|33.74|34.02|33.74|34.01|33.73|2
1738823570000|2025-02-06 06:32:50|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738823580000|2025-02-06 06:33:00|34.02|33.74|34.01|33.73|34.02|33.74|34.01|33.73|2
1738823600000|2025-02-06 06:33:20|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738823630000|2025-02-06 06:33:50|34.01|33.73|34.01|33.73|34.02|33.74|34.01|33.73|3
1738823640000|2025-02-06 06:34:00|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738823650000|2025-02-06 06:34:10|34.03|33.75|34.03|33.75|34.03|33.75|34.02|33.74|3
1738823660000|2025-02-06 06:34:20|34.04|33.76|34.06|33.78|34.06|33.78|34.04|33.76|2
1738823670000|2025-02-06 06:34:30|34.05|33.77|34.04|33.76|34.06|33.78|34.04|33.76|4
1738823680000|2025-02-06 06:34:40|34.03|33.75|34.02|33.74|34.04|33.76|34.02|33.74|4
1738823700000|2025-02-06 06:35:00|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738823710000|2025-02-06 06:35:10|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738823730000|2025-02-06 06:35:30|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738823750000|2025-02-06 06:35:50|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|10
1738823760000|2025-02-06 06:36:00|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738823780000|2025-02-06 06:36:20|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738823790000|2025-02-06 06:36:30|34.06|33.78|34.05|33.77|34.06|33.78|34.04|33.76|4
1738823800000|2025-02-06 06:36:40|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738823820000|2025-02-06 06:37:00|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738823830000|2025-02-06 06:37:10|34.06|33.78|34.06|33.78|34.07|33.79|34.05|33.77|7
1738823840000|2025-02-06 06:37:20|34.07|33.79|34.07|33.79|34.08|33.8|34.07|33.79|5
1738823850000|2025-02-06 06:37:30|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738823860000|2025-02-06 06:37:40|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|2
1738823870000|2025-02-06 06:37:50|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738823880000|2025-02-06 06:38:00|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738823890000|2025-02-06 06:38:10|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738823900000|2025-02-06 06:38:20|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738823910000|2025-02-06 06:38:30|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|4
1738823920000|2025-02-06 06:38:40|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|4
1738823930000|2025-02-06 06:38:50|34.1|33.82|34.1|33.82|34.1|33.82|34.09|33.81|3
1738823940000|2025-02-06 06:39:00|34.09|33.81|34.12|33.84|34.12|33.84|34.09|33.81|6
1738823950000|2025-02-06 06:39:10|34.13|33.85|34.13|33.85|34.16|33.88|34.13|33.85|7
1738823960000|2025-02-06 06:39:20|34.14|33.86|34.17|33.89|34.18|33.9|34.14|33.86|5
1738823970000|2025-02-06 06:39:30|34.18|33.9|34.19|33.91|34.19|33.91|34.17|33.89|6
1738823980000|2025-02-06 06:39:40|34.18|33.9|34.16|33.88|34.18|33.9|34.15|33.87|7
1738823990000|2025-02-06 06:39:50|34.17|33.89|34.17|33.89|34.19|33.91|34.16|33.88|9
1738824000000|2025-02-06 06:40:00|34.18|33.9|34.18|33.9|34.2|33.92|34.18|33.9|7
1738824010000|2025-02-06 06:40:10|34.19|33.91|34.18|33.9|34.19|33.91|34.17|33.89|6
1738824020000|2025-02-06 06:40:20|34.19|33.91|34.19|33.91|34.2|33.92|34.19|33.91|9
1738824030000|2025-02-06 06:40:30|34.18|33.9|34.19|33.91|34.19|33.91|34.18|33.9|4
1738824040000|2025-02-06 06:40:40|34.18|33.9|34.17|33.89|34.18|33.9|34.17|33.89|2
1738824050000|2025-02-06 06:40:50|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738824060000|2025-02-06 06:41:00|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|2
1738824070000|2025-02-06 06:41:10|34.19|33.91|34.2|33.92|34.21|33.93|34.19|33.91|6
1738824080000|2025-02-06 06:41:20|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|4
1738824090000|2025-02-06 06:41:30|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|4
1738824100000|2025-02-06 06:41:40|34.19|33.91|34.19|33.91|34.2|33.92|34.19|33.91|5
1738824110000|2025-02-06 06:41:50|34.18|33.9|34.17|33.89|34.19|33.91|34.17|33.89|4
1738824120000|2025-02-06 06:42:00|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738824130000|2025-02-06 06:42:10|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|4
1738824140000|2025-02-06 06:42:20|34.15|33.87|34.15|33.87|34.15|33.87|34.14|33.86|3
1738824150000|2025-02-06 06:42:30|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738824160000|2025-02-06 06:42:40|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738824180000|2025-02-06 06:43:00|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738824190000|2025-02-06 06:43:10|34.13|33.85|34.16|33.88|34.16|33.88|34.13|33.85|4
1738824200000|2025-02-06 06:43:20|34.15|33.87|34.15|33.87|34.16|33.88|34.15|33.87|3
1738824210000|2025-02-06 06:43:30|34.14|33.86|34.15|33.87|34.15|33.87|34.14|33.86|2
1738824220000|2025-02-06 06:43:40|34.14|33.86|34.15|33.87|34.15|33.87|34.14|33.86|2
1738824230000|2025-02-06 06:43:50|34.14|33.86|34.15|33.87|34.16|33.88|34.14|33.86|6
1738824250000|2025-02-06 06:44:10|34.16|33.88|34.16|33.88|34.18|33.9|34.16|33.88|5
1738824260000|2025-02-06 06:44:20|34.15|33.87|34.19|33.91|34.19|33.91|34.15|33.87|5
1738824270000|2025-02-06 06:44:30|34.2|33.92|34.17|33.89|34.2|33.92|34.17|33.89|4
1738824280000|2025-02-06 06:44:40|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738824290000|2025-02-06 06:44:50|34.17|33.89|34.16|33.88|34.17|33.89|34.16|33.88|2
1738824300000|2025-02-06 06:45:00|34.17|33.89|34.16|33.88|34.17|33.89|34.16|33.88|2
1738824310000|2025-02-06 06:45:10|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738824320000|2025-02-06 06:45:20|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|2
1738824330000|2025-02-06 06:45:30|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|4
1738824350000|2025-02-06 06:45:50|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738824360000|2025-02-06 06:46:00|34.11|33.83|34.12|33.84|34.13|33.85|34.11|33.83|4
1738824370000|2025-02-06 06:46:10|34.13|33.85|34.12|33.84|34.14|33.86|34.12|33.84|4
1738824380000|2025-02-06 06:46:20|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|6
1738824400000|2025-02-06 06:46:40|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738824410000|2025-02-06 06:46:50|34.14|33.86|34.16|33.88|34.16|33.88|34.14|33.86|5
1738824420000|2025-02-06 06:47:00|34.15|33.87|34.13|33.85|34.15|33.87|34.13|33.85|3
1738824430000|2025-02-06 06:47:10|34.14|33.86|34.13|33.85|34.15|33.87|34.13|33.85|6
1738824440000|2025-02-06 06:47:20|34.12|33.84|34.11|33.83|34.13|33.85|34.11|33.83|3
1738824450000|2025-02-06 06:47:30|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738824460000|2025-02-06 06:47:40|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738824470000|2025-02-06 06:47:50|34.07|33.79|34.07|33.79|34.08|33.8|34.07|33.79|5
1738824480000|2025-02-06 06:48:00|34.08|33.8|34.1|33.82|34.1|33.82|34.08|33.8|3
1738824490000|2025-02-06 06:48:10|34.09|33.81|34.09|33.81|34.1|33.82|34.09|33.81|3
1738824500000|2025-02-06 06:48:20|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738824510000|2025-02-06 06:48:30|34.09|33.81|34.09|33.81|34.1|33.82|34.08|33.8|6
1738824520000|2025-02-06 06:48:40|34.08|33.8|34.08|33.8|34.09|33.81|34.08|33.8|3
1738824530000|2025-02-06 06:48:50|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738824560000|2025-02-06 06:49:20|34.09|33.81|34.11|33.83|34.11|33.83|34.09|33.81|2
1738824570000|2025-02-06 06:49:30|34.12|33.84|34.11|33.83|34.12|33.84|34.1|33.82|4
1738824580000|2025-02-06 06:49:40|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738824600000|2025-02-06 06:50:00|34.12|33.84|34.12|33.84|34.12|33.84|34.11|33.83|3
1738824610000|2025-02-06 06:50:10|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738824620000|2025-02-06 06:50:20|34.09|33.81|34.07|33.79|34.09|33.81|34.07|33.79|3
1738824630000|2025-02-06 06:50:30|34.08|33.8|34.08|33.8|34.08|33.8|34.07|33.79|3
1738824640000|2025-02-06 06:50:40|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738824650000|2025-02-06 06:50:50|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|6
1738824660000|2025-02-06 06:51:00|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|2
1738824670000|2025-02-06 06:51:10|34.08|33.8|34.07|33.79|34.08|33.8|34.07|33.79|2
1738824680000|2025-02-06 06:51:20|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|2
1738824700000|2025-02-06 06:51:40|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738824710000|2025-02-06 06:51:50|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738824720000|2025-02-06 06:52:00|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738824730000|2025-02-06 06:52:10|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738824740000|2025-02-06 06:52:20|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738824750000|2025-02-06 06:52:30|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738824800000|2025-02-06 06:53:20|34.11|33.83|34.11|33.83|34.12|33.84|34.1|33.82|5
1738824820000|2025-02-06 06:53:40|34.1|33.82|34.1|33.82|34.11|33.83|34.1|33.82|5
1738824830000|2025-02-06 06:53:50|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738824840000|2025-02-06 06:54:00|34.11|33.83|34.11|33.83|34.11|33.83|34.1|33.82|3
1738824860000|2025-02-06 06:54:20|34.13|33.85|34.13|33.85|34.13|33.85|34.12|33.84|3
1738824870000|2025-02-06 06:54:30|34.14|33.86|34.14|33.86|34.15|33.87|34.14|33.86|3
1738824900000|2025-02-06 06:55:00|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738824910000|2025-02-06 06:55:10|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738824920000|2025-02-06 06:55:20|34.17|33.89|34.16|33.88|34.17|33.89|34.16|33.88|2
1738824930000|2025-02-06 06:55:30|34.17|33.89|34.18|33.9|34.19|33.91|34.17|33.89|4
1738824940000|2025-02-06 06:55:40|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738824960000|2025-02-06 06:56:00|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738824980000|2025-02-06 06:56:20|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|2
1738825000000|2025-02-06 06:56:40|34.19|33.91|34.19|33.91|34.19|33.91|34.18|33.9|3
1738825010000|2025-02-06 06:56:50|34.18|33.9|34.19|33.91|34.19|33.91|34.18|33.9|2
1738825020000|2025-02-06 06:57:00|34.18|33.9|34.18|33.9|34.18|33.9|34.17|33.89|3
1738825030000|2025-02-06 06:57:10|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738825050000|2025-02-06 06:57:30|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|4
1738825060000|2025-02-06 06:57:40|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738825070000|2025-02-06 06:57:50|34.17|33.89|34.18|33.9|34.18|33.9|34.17|33.89|2
1738825080000|2025-02-06 06:58:00|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738825100000|2025-02-06 06:58:20|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738825110000|2025-02-06 06:58:30|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738825120000|2025-02-06 06:58:40|34.2|33.92|34.24|33.96|34.24|33.96|34.2|33.92|5
1738825130000|2025-02-06 06:58:50|34.23|33.95|34.22|33.94|34.23|33.95|34.21|33.93|4
1738825150000|2025-02-06 06:59:10|34.21|33.93|34.19|33.91|34.21|33.93|34.19|33.91|3
1738825160000|2025-02-06 06:59:20|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738825180000|2025-02-06 06:59:40|34.17|33.89|34.17|33.89|34.18|33.9|34.17|33.89|3
1738825190000|2025-02-06 06:59:50|34.18|33.9|34.18|33.9|34.18|33.9|34.17|33.89|5
1738825200000|2025-02-06 07:00:00|34.17|33.89|34.17|33.89|34.18|33.9|34.17|33.89|3
1738825220000|2025-02-06 07:00:20|34.16|33.88|34.17|33.89|34.18|33.9|34.16|33.88|4
1738825230000|2025-02-06 07:00:30|34.16|33.88|34.16|33.88|34.17|33.89|34.16|33.88|3
1738825250000|2025-02-06 07:00:50|34.15|33.87|34.16|33.88|34.16|33.88|34.14|33.86|4
1738825260000|2025-02-06 07:01:00|34.17|33.89|34.16|33.88|34.17|33.89|34.15|33.87|6
1738825270000|2025-02-06 07:01:10|34.15|33.87|34.13|33.85|34.15|33.87|34.13|33.85|3
1738825280000|2025-02-06 07:01:20|34.12|33.84|34.12|33.84|34.13|33.85|34.11|33.83|5
1738825290000|2025-02-06 07:01:30|34.11|33.83|34.13|33.85|34.13|33.85|34.11|33.83|3
1738825300000|2025-02-06 07:01:40|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|2
1738825320000|2025-02-06 07:02:00|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|2
1738825330000|2025-02-06 07:02:10|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|2
1738825340000|2025-02-06 07:02:20|34.11|33.83|34.12|33.84|34.13|33.85|34.11|33.83|4
1738825360000|2025-02-06 07:02:40|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738825370000|2025-02-06 07:02:50|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738825380000|2025-02-06 07:03:00|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738825390000|2025-02-06 07:03:10|34.12|33.84|34.12|33.84|34.12|33.84|34.12|33.84|1
1738825400000|2025-02-06 07:03:20|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738825410000|2025-02-06 07:03:30|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738825430000|2025-02-06 07:03:50|34.08|33.8|34.07|33.79|34.08|33.8|34.07|33.79|2
1738825440000|2025-02-06 07:04:00|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|2
1738825450000|2025-02-06 07:04:10|34.1|33.82|34.1|33.82|34.1|33.82|34.09|33.81|5
1738825460000|2025-02-06 07:04:20|34.09|33.81|34.07|33.79|34.09|33.81|34.07|33.79|3
1738825470000|2025-02-06 07:04:30|34.06|33.78|34.08|33.8|34.08|33.8|34.06|33.78|3
1738825500000|2025-02-06 07:05:00|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738825510000|2025-02-06 07:05:10|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|2
1738825520000|2025-02-06 07:05:20|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738825530000|2025-02-06 07:05:30|34.08|33.8|34.08|33.8|34.09|33.81|34.08|33.8|7
1738825540000|2025-02-06 07:05:40|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738825550000|2025-02-06 07:05:50|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738825560000|2025-02-06 07:06:00|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738825570000|2025-02-06 07:06:10|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|4
1738825600000|2025-02-06 07:06:40|34.08|33.8|34.07|33.79|34.09|33.81|34.07|33.79|4
1738825610000|2025-02-06 07:06:50|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738825630000|2025-02-06 07:07:10|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738825640000|2025-02-06 07:07:20|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|2
1738825660000|2025-02-06 07:07:40|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738825680000|2025-02-06 07:08:00|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|2
1738825690000|2025-02-06 07:08:10|34.06|33.78|34.05|33.77|34.07|33.79|34.05|33.77|4
1738825730000|2025-02-06 07:08:50|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738825740000|2025-02-06 07:09:00|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738825750000|2025-02-06 07:09:10|34.03|33.75|34.02|33.74|34.04|33.76|34.02|33.74|6
1738825770000|2025-02-06 07:09:30|34.01|33.73|34|33.72|34.01|33.73|34|33.72|2
1738825790000|2025-02-06 07:09:50|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738825800000|2025-02-06 07:10:00|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738825830000|2025-02-06 07:10:30|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738825840000|2025-02-06 07:10:40|34.03|33.75|34.03|33.75|34.03|33.75|34.02|33.74|3
1738825850000|2025-02-06 07:10:50|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738825860000|2025-02-06 07:11:00|34.01|33.73|34.01|33.73|34.02|33.74|34|33.72|5
1738825870000|2025-02-06 07:11:10|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738825890000|2025-02-06 07:11:30|34.04|33.76|34.04|33.76|34.04|33.76|34.03|33.75|5
1738825910000|2025-02-06 07:11:50|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738825920000|2025-02-06 07:12:00|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738825940000|2025-02-06 07:12:20|34.03|33.75|34.03|33.75|34.03|33.75|34.02|33.74|5
1738825970000|2025-02-06 07:12:50|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738825980000|2025-02-06 07:13:00|34.01|33.73|34|33.72|34.01|33.73|34|33.72|4
1738825990000|2025-02-06 07:13:10|33.99|33.71|33.95|33.67|33.99|33.71|33.95|33.67|4
1738826000000|2025-02-06 07:13:20|33.96|33.68|33.95|33.67|33.96|33.68|33.95|33.67|4
1738826020000|2025-02-06 07:13:40|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738826040000|2025-02-06 07:14:00|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|2
1738826060000|2025-02-06 07:14:20|33.97|33.69|33.98|33.7|33.98|33.7|33.96|33.68|4
1738826070000|2025-02-06 07:14:30|33.97|33.69|33.97|33.69|33.97|33.69|33.96|33.68|3
1738826080000|2025-02-06 07:14:40|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738826090000|2025-02-06 07:14:50|33.98|33.7|33.98|33.7|33.98|33.7|33.97|33.69|3
1738826100000|2025-02-06 07:15:00|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738826110000|2025-02-06 07:15:10|34|33.72|34|33.72|34|33.72|34|33.72|1
1738826120000|2025-02-06 07:15:20|34.01|33.73|33.98|33.7|34.01|33.73|33.98|33.7|4
1738826130000|2025-02-06 07:15:30|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|2
1738826140000|2025-02-06 07:15:40|33.99|33.71|33.99|33.71|33.99|33.71|33.98|33.7|5
1738826160000|2025-02-06 07:16:00|33.98|33.7|33.98|33.7|33.99|33.71|33.98|33.7|3
1738826170000|2025-02-06 07:16:10|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738826180000|2025-02-06 07:16:20|34.01|33.73|34|33.72|34.01|33.73|33.99|33.71|6
1738826190000|2025-02-06 07:16:30|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738826200000|2025-02-06 07:16:40|34.04|33.76|34.06|33.78|34.06|33.78|34.04|33.76|3
1738826220000|2025-02-06 07:17:00|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738826250000|2025-02-06 07:17:30|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738826260000|2025-02-06 07:17:40|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738826270000|2025-02-06 07:17:50|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|2
1738826280000|2025-02-06 07:18:00|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|4
1738826300000|2025-02-06 07:18:20|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738826310000|2025-02-06 07:18:30|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738826320000|2025-02-06 07:18:40|34.01|33.73|34.01|33.73|34.02|33.74|34.01|33.73|3
1738826340000|2025-02-06 07:19:00|34|33.72|34|33.72|34|33.72|33.99|33.71|3
1738826360000|2025-02-06 07:19:20|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738826370000|2025-02-06 07:19:30|34.02|33.74|34.01|33.73|34.02|33.74|34.01|33.73|2
1738826380000|2025-02-06 07:19:40|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738826410000|2025-02-06 07:20:10|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738826420000|2025-02-06 07:20:20|34|33.72|33.99|33.71|34|33.72|33.99|33.71|4
1738826430000|2025-02-06 07:20:30|34|33.72|33.98|33.7|34|33.72|33.98|33.7|3
1738826450000|2025-02-06 07:20:50|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|2
1738826460000|2025-02-06 07:21:00|33.97|33.69|33.97|33.69|33.98|33.7|33.97|33.69|3
1738826470000|2025-02-06 07:21:10|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738826480000|2025-02-06 07:21:20|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738826500000|2025-02-06 07:21:40|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738826520000|2025-02-06 07:22:00|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|2
1738826530000|2025-02-06 07:22:10|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738826540000|2025-02-06 07:22:20|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738826550000|2025-02-06 07:22:30|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738826560000|2025-02-06 07:22:40|33.98|33.7|34|33.72|34|33.72|33.98|33.7|3
1738826580000|2025-02-06 07:23:00|34.01|33.73|34.02|33.74|34.02|33.74|34.01|33.73|4
1738826640000|2025-02-06 07:24:00|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738826660000|2025-02-06 07:24:20|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738826670000|2025-02-06 07:24:30|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738826690000|2025-02-06 07:24:50|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738826700000|2025-02-06 07:25:00|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738826710000|2025-02-06 07:25:10|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|2
1738826730000|2025-02-06 07:25:30|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|6
1738826740000|2025-02-06 07:25:40|34.07|33.79|34.07|33.79|34.07|33.79|34.06|33.78|3
1738826750000|2025-02-06 07:25:50|34.06|33.78|34.04|33.76|34.07|33.79|34.04|33.76|4
1738826770000|2025-02-06 07:26:10|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|2
1738826780000|2025-02-06 07:26:20|34.01|33.73|34.02|33.74|34.02|33.74|34.01|33.73|4
1738826790000|2025-02-06 07:26:30|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738826800000|2025-02-06 07:26:40|34|33.72|34|33.72|34|33.72|34|33.72|1
1738826840000|2025-02-06 07:27:20|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738826850000|2025-02-06 07:27:30|34|33.72|34|33.72|34|33.72|34|33.72|1
1738826860000|2025-02-06 07:27:40|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738826870000|2025-02-06 07:27:50|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738826890000|2025-02-06 07:28:10|33.99|33.71|34|33.72|34|33.72|33.99|33.71|6
1738826900000|2025-02-06 07:28:20|33.99|33.71|33.99|33.71|34|33.72|33.99|33.71|3
1738826910000|2025-02-06 07:28:30|33.98|33.7|33.98|33.7|33.99|33.71|33.98|33.7|3
1738826920000|2025-02-06 07:28:40|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738826970000|2025-02-06 07:29:30|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738827000000|2025-02-06 07:30:00|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738827010000|2025-02-06 07:30:10|33.99|33.71|34.01|33.73|34.01|33.73|33.99|33.71|3
1738827020000|2025-02-06 07:30:20|34.02|33.74|34.04|33.76|34.04|33.76|34.02|33.74|3
1738827030000|2025-02-06 07:30:30|34.05|33.77|34.03|33.75|34.05|33.77|34.03|33.75|3
1738827070000|2025-02-06 07:31:10|34.02|33.74|34.04|33.76|34.05|33.77|34.02|33.74|7
1738827080000|2025-02-06 07:31:20|34.05|33.77|34.03|33.75|34.05|33.77|34.03|33.75|3
1738827090000|2025-02-06 07:31:30|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|2
1738827100000|2025-02-06 07:31:40|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738827110000|2025-02-06 07:31:50|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738827120000|2025-02-06 07:32:00|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738827140000|2025-02-06 07:32:20|34.01|33.73|33.98|33.7|34.01|33.73|33.98|33.7|4
1738827150000|2025-02-06 07:32:30|33.99|33.71|34.01|33.73|34.01|33.73|33.99|33.71|3
1738827200000|2025-02-06 07:33:20|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738827220000|2025-02-06 07:33:40|34.01|33.73|34|33.72|34.01|33.73|34|33.72|2
1738827240000|2025-02-06 07:34:00|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738827250000|2025-02-06 07:34:10|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738827260000|2025-02-06 07:34:20|33.97|33.69|33.95|33.67|33.97|33.69|33.95|33.67|3
1738827270000|2025-02-06 07:34:30|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738827280000|2025-02-06 07:34:40|33.95|33.67|33.97|33.69|33.97|33.69|33.95|33.67|5
1738827290000|2025-02-06 07:34:50|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738827300000|2025-02-06 07:35:00|33.98|33.7|33.99|33.71|33.99|33.71|33.98|33.7|2
1738827310000|2025-02-06 07:35:10|34|33.72|34|33.72|34|33.72|34|33.72|1
1738827320000|2025-02-06 07:35:20|34.01|33.73|34.02|33.74|34.02|33.74|34.01|33.73|2
1738827350000|2025-02-06 07:35:50|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738827360000|2025-02-06 07:36:00|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738827370000|2025-02-06 07:36:10|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738827390000|2025-02-06 07:36:30|33.99|33.71|33.99|33.71|33.99|33.71|33.98|33.7|3
1738827400000|2025-02-06 07:36:40|34|33.72|34.02|33.74|34.02|33.74|34|33.72|3
1738827410000|2025-02-06 07:36:50|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738827420000|2025-02-06 07:37:00|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|2
1738827430000|2025-02-06 07:37:10|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738827440000|2025-02-06 07:37:20|34.04|33.76|34.05|33.77|34.05|33.77|34.04|33.76|2
1738827450000|2025-02-06 07:37:30|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738827460000|2025-02-06 07:37:40|34.03|33.75|34.02|33.74|34.03|33.75|34.02|33.74|2
1738827480000|2025-02-06 07:38:00|34.03|33.75|34.03|33.75|34.04|33.76|34.03|33.75|3
1738827490000|2025-02-06 07:38:10|34.04|33.76|34.04|33.76|34.04|33.76|34.03|33.75|3
1738827500000|2025-02-06 07:38:20|34.03|33.75|34.03|33.75|34.04|33.76|34.03|33.75|3
1738827510000|2025-02-06 07:38:30|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738827520000|2025-02-06 07:38:40|34.01|33.73|34.02|33.74|34.02|33.74|34.01|33.73|2
1738827540000|2025-02-06 07:39:00|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738827550000|2025-02-06 07:39:10|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738827560000|2025-02-06 07:39:20|34.04|33.76|34.04|33.76|34.04|33.76|34.03|33.75|3
1738827580000|2025-02-06 07:39:40|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738827590000|2025-02-06 07:39:50|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738827600000|2025-02-06 07:40:00|34.06|33.78|34.03|33.75|34.06|33.78|34.03|33.75|6
1738827620000|2025-02-06 07:40:20|34.04|33.76|34.04|33.76|34.04|33.76|34.04|33.76|1
1738827630000|2025-02-06 07:40:30|34.03|33.75|34.03|33.75|34.04|33.76|34.03|33.75|3
1738827640000|2025-02-06 07:40:40|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|2
1738827650000|2025-02-06 07:40:50|34.04|33.76|34.02|33.74|34.04|33.76|34.02|33.74|5
1738827660000|2025-02-06 07:41:00|34.01|33.73|34.01|33.73|34.02|33.74|34.01|33.73|5
1738827670000|2025-02-06 07:41:10|34|33.72|34|33.72|34|33.72|33.99|33.71|3
1738827680000|2025-02-06 07:41:20|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738827690000|2025-02-06 07:41:30|33.99|33.71|34|33.72|34|33.72|33.99|33.71|4
1738827700000|2025-02-06 07:41:40|33.99|33.71|33.96|33.68|33.99|33.71|33.96|33.68|4
1738827720000|2025-02-06 07:42:00|33.95|33.67|33.94|33.66|33.96|33.68|33.94|33.66|4
1738827730000|2025-02-06 07:42:10|33.93|33.65|33.91|33.63|33.93|33.65|33.91|33.63|7
1738827740000|2025-02-06 07:42:20|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|8
1738827750000|2025-02-06 07:42:30|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|2
1738827760000|2025-02-06 07:42:40|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|2
1738827780000|2025-02-06 07:43:00|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738827800000|2025-02-06 07:43:20|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|2
1738827810000|2025-02-06 07:43:30|33.96|33.68|33.95|33.67|33.96|33.68|33.95|33.67|2
1738827820000|2025-02-06 07:43:40|33.96|33.68|33.94|33.66|33.96|33.68|33.94|33.66|3
1738827830000|2025-02-06 07:43:50|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|6
1738827840000|2025-02-06 07:44:00|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|2
1738827850000|2025-02-06 07:44:10|33.95|33.67|33.94|33.66|33.95|33.67|33.94|33.66|2
1738827860000|2025-02-06 07:44:20|33.95|33.67|33.94|33.66|33.95|33.67|33.94|33.66|2
1738827870000|2025-02-06 07:44:30|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|4
1738827880000|2025-02-06 07:44:40|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738827910000|2025-02-06 07:45:10|33.92|33.64|33.92|33.64|33.94|33.66|33.92|33.64|7
1738827920000|2025-02-06 07:45:20|33.91|33.63|33.89|33.61|33.91|33.63|33.89|33.61|3
1738827930000|2025-02-06 07:45:30|33.88|33.6|33.84|33.56|33.88|33.6|33.83|33.55|8
1738827940000|2025-02-06 07:45:40|33.85|33.57|33.87|33.59|33.87|33.59|33.85|33.57|3
1738827950000|2025-02-06 07:45:50|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738827960000|2025-02-06 07:46:00|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|6
1738827970000|2025-02-06 07:46:10|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|8
1738827990000|2025-02-06 07:46:30|33.89|33.61|33.9|33.62|33.9|33.62|33.89|33.61|2
1738828000000|2025-02-06 07:46:40|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738828020000|2025-02-06 07:47:00|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|2
1738828030000|2025-02-06 07:47:10|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|2
1738828050000|2025-02-06 07:47:30|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|4
1738828080000|2025-02-06 07:48:00|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738828090000|2025-02-06 07:48:10|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738828100000|2025-02-06 07:48:20|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738828120000|2025-02-06 07:48:40|33.89|33.61|33.91|33.63|33.91|33.63|33.89|33.61|3
1738828130000|2025-02-06 07:48:50|33.9|33.62|33.9|33.62|33.91|33.63|33.9|33.62|3
1738828140000|2025-02-06 07:49:00|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738828150000|2025-02-06 07:49:10|33.88|33.6|33.88|33.6|33.89|33.61|33.88|33.6|3
1738828160000|2025-02-06 07:49:20|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738828190000|2025-02-06 07:49:50|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738828200000|2025-02-06 07:50:00|33.84|33.56|33.82|33.54|33.84|33.56|33.82|33.54|3
1738828210000|2025-02-06 07:50:10|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|2
1738828220000|2025-02-06 07:50:20|33.83|33.55|33.83|33.55|33.83|33.55|33.82|33.54|3
1738828230000|2025-02-06 07:50:30|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|4
1738828240000|2025-02-06 07:50:40|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738828260000|2025-02-06 07:51:00|33.79|33.51|33.78|33.5|33.79|33.51|33.78|33.5|2
1738828290000|2025-02-06 07:51:30|33.79|33.51|33.81|33.53|33.81|33.53|33.79|33.51|3
1738828310000|2025-02-06 07:51:50|33.82|33.54|33.82|33.54|33.82|33.54|33.81|33.53|3
1738828320000|2025-02-06 07:52:00|33.83|33.55|33.84|33.56|33.85|33.57|33.83|33.55|4
1738828330000|2025-02-06 07:52:10|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|2
1738828340000|2025-02-06 07:52:20|33.81|33.53|33.82|33.54|33.82|33.54|33.81|33.53|2
1738828350000|2025-02-06 07:52:30|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738828360000|2025-02-06 07:52:40|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|2
1738828380000|2025-02-06 07:53:00|33.84|33.56|33.84|33.56|33.84|33.56|33.83|33.55|3
1738828390000|2025-02-06 07:53:10|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|2
1738828400000|2025-02-06 07:53:20|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738828410000|2025-02-06 07:53:30|33.86|33.58|33.86|33.58|33.86|33.58|33.85|33.57|3
1738828420000|2025-02-06 07:53:40|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738828430000|2025-02-06 07:53:50|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738828440000|2025-02-06 07:54:00|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738828450000|2025-02-06 07:54:10|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738828490000|2025-02-06 07:54:50|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738828500000|2025-02-06 07:55:00|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738828510000|2025-02-06 07:55:10|33.84|33.56|33.85|33.57|33.85|33.57|33.84|33.56|2
1738828520000|2025-02-06 07:55:20|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738828540000|2025-02-06 07:55:40|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|2
1738828550000|2025-02-06 07:55:50|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738828570000|2025-02-06 07:56:10|33.89|33.61|33.88|33.6|33.89|33.61|33.88|33.6|4
1738828600000|2025-02-06 07:56:40|33.89|33.61|33.9|33.62|33.9|33.62|33.89|33.61|2
1738828610000|2025-02-06 07:56:50|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738828620000|2025-02-06 07:57:00|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738828640000|2025-02-06 07:57:20|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738828650000|2025-02-06 07:57:30|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738828660000|2025-02-06 07:57:40|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738828670000|2025-02-06 07:57:50|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|2
1738828680000|2025-02-06 07:58:00|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738828720000|2025-02-06 07:58:40|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738828740000|2025-02-06 07:59:00|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738828770000|2025-02-06 07:59:30|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738828780000|2025-02-06 07:59:40|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738828790000|2025-02-06 07:59:50|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738828800000|2025-02-06 08:00:00|33.9|33.62|33.96|33.68|33.96|33.68|33.89|33.61|10
1738828810000|2025-02-06 08:00:10|33.94|33.66|33.93|33.65|33.94|33.66|33.92|33.64|6
1738828820000|2025-02-06 08:00:20|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|2
1738828830000|2025-02-06 08:00:30|33.92|33.64|33.91|33.63|33.92|33.64|33.91|33.63|2
1738828840000|2025-02-06 08:00:40|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|2
1738828850000|2025-02-06 08:00:50|33.9|33.62|33.9|33.62|33.9|33.62|33.89|33.61|5
1738828860000|2025-02-06 08:01:00|33.89|33.61|33.91|33.63|33.91|33.63|33.89|33.61|3
1738828870000|2025-02-06 08:01:10|33.9|33.62|33.94|33.66|33.94|33.66|33.9|33.62|5
1738828880000|2025-02-06 08:01:20|33.93|33.65|33.95|33.67|33.95|33.67|33.93|33.65|3
1738828890000|2025-02-06 08:01:30|33.96|33.68|33.95|33.67|33.96|33.68|33.94|33.66|3
1738828900000|2025-02-06 08:01:40|33.96|33.68|33.94|33.66|33.96|33.68|33.94|33.66|3
1738828910000|2025-02-06 08:01:50|33.93|33.65|33.91|33.63|33.93|33.65|33.91|33.63|3
1738828920000|2025-02-06 08:02:00|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738828930000|2025-02-06 08:02:10|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738828940000|2025-02-06 08:02:20|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|2
1738828950000|2025-02-06 08:02:30|33.88|33.6|33.85|33.57|33.88|33.6|33.85|33.57|4
1738828960000|2025-02-06 08:02:40|33.84|33.56|33.86|33.58|33.86|33.58|33.84|33.56|3
1738828970000|2025-02-06 08:02:50|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|6
1738828980000|2025-02-06 08:03:00|33.85|33.57|33.82|33.54|33.85|33.57|33.82|33.54|4
1738828990000|2025-02-06 08:03:10|33.83|33.55|33.81|33.53|33.83|33.55|33.81|33.53|3
1738829010000|2025-02-06 08:03:30|33.82|33.54|33.84|33.56|33.84|33.56|33.82|33.54|2
1738829030000|2025-02-06 08:03:50|33.79|33.51|33.8|33.52|33.8|33.52|33.79|33.51|4
1738829040000|2025-02-06 08:04:00|33.79|33.51|33.8|33.52|33.8|33.52|33.79|33.51|4
1738829050000|2025-02-06 08:04:10|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738829060000|2025-02-06 08:04:20|33.8|33.52|33.82|33.54|33.82|33.54|33.79|33.51|9
1738829070000|2025-02-06 08:04:30|33.83|33.55|33.78|33.5|33.83|33.55|33.78|33.5|6
1738829090000|2025-02-06 08:04:50|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|4
1738829100000|2025-02-06 08:05:00|33.79|33.51|33.81|33.53|33.81|33.53|33.79|33.51|5
1738829110000|2025-02-06 08:05:10|33.82|33.54|33.84|33.56|33.84|33.56|33.82|33.54|3
1738829120000|2025-02-06 08:05:20|33.85|33.57|33.85|33.57|33.87|33.59|33.85|33.57|7
1738829130000|2025-02-06 08:05:30|33.86|33.58|33.89|33.61|33.89|33.61|33.86|33.58|6
1738829140000|2025-02-06 08:05:40|33.88|33.6|33.88|33.6|33.89|33.61|33.88|33.6|3
1738829150000|2025-02-06 08:05:50|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738829160000|2025-02-06 08:06:00|33.9|33.62|33.9|33.62|33.91|33.63|33.9|33.62|3
1738829170000|2025-02-06 08:06:10|33.91|33.63|33.89|33.61|33.93|33.65|33.89|33.61|8
1738829190000|2025-02-06 08:06:30|33.9|33.62|33.91|33.63|33.92|33.64|33.9|33.62|4
1738829200000|2025-02-06 08:06:40|33.92|33.64|33.94|33.66|33.95|33.67|33.92|33.64|7
1738829210000|2025-02-06 08:06:50|33.93|33.65|33.93|33.65|33.93|33.65|33.92|33.64|3
1738829230000|2025-02-06 08:07:10|33.97|33.69|33.98|33.7|33.98|33.7|33.97|33.69|2
1738829240000|2025-02-06 08:07:20|33.97|33.69|33.97|33.69|33.98|33.7|33.97|33.69|3
1738829250000|2025-02-06 08:07:30|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738829260000|2025-02-06 08:07:40|33.99|33.71|33.99|33.71|34.01|33.73|33.98|33.7|8
1738829270000|2025-02-06 08:07:50|33.98|33.7|33.98|33.7|33.98|33.7|33.97|33.69|3
1738829280000|2025-02-06 08:08:00|33.97|33.69|33.97|33.69|33.98|33.7|33.97|33.69|3
1738829290000|2025-02-06 08:08:10|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|4
1738829300000|2025-02-06 08:08:20|33.98|33.7|33.98|33.7|33.98|33.7|33.97|33.69|3
1738829310000|2025-02-06 08:08:30|33.97|33.69|33.99|33.71|33.99|33.71|33.97|33.69|3
1738829320000|2025-02-06 08:08:40|34|33.72|33.99|33.71|34|33.72|33.99|33.71|2
1738829340000|2025-02-06 08:09:00|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738829350000|2025-02-06 08:09:10|33.98|33.7|33.98|33.7|33.98|33.7|33.97|33.69|3
1738829360000|2025-02-06 08:09:20|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738829370000|2025-02-06 08:09:30|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|2
1738829380000|2025-02-06 08:09:40|33.99|33.71|34.01|33.73|34.01|33.73|33.99|33.71|3
1738829390000|2025-02-06 08:09:50|34|33.72|33.99|33.71|34|33.72|33.99|33.71|4
1738829400000|2025-02-06 08:10:00|33.98|33.7|33.99|33.71|33.99|33.71|33.98|33.7|2
1738829420000|2025-02-06 08:10:20|34.01|33.73|34.01|33.73|34.01|33.73|34|33.72|5
1738829430000|2025-02-06 08:10:30|34|33.72|33.99|33.71|34|33.72|33.99|33.71|4
1738829440000|2025-02-06 08:10:40|33.98|33.7|33.99|33.71|33.99|33.71|33.98|33.7|2
1738829450000|2025-02-06 08:10:50|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738829460000|2025-02-06 08:11:00|33.97|33.69|33.97|33.69|33.98|33.7|33.96|33.68|6
1738829470000|2025-02-06 08:11:10|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1738829480000|2025-02-06 08:11:20|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|4
1738829490000|2025-02-06 08:11:30|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|6
1738829500000|2025-02-06 08:11:40|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|6
1738829510000|2025-02-06 08:11:50|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1738829520000|2025-02-06 08:12:00|33.96|33.68|33.94|33.66|33.96|33.68|33.94|33.66|3
1738829530000|2025-02-06 08:12:10|33.95|33.67|33.95|33.67|33.95|33.67|33.94|33.66|5
1738829540000|2025-02-06 08:12:20|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738829550000|2025-02-06 08:12:30|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738829570000|2025-02-06 08:12:50|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|4
1738829580000|2025-02-06 08:13:00|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738829610000|2025-02-06 08:13:30|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738829630000|2025-02-06 08:13:50|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|4
1738829640000|2025-02-06 08:14:00|33.92|33.64|33.91|33.63|33.92|33.64|33.91|33.63|6
1738829650000|2025-02-06 08:14:10|33.9|33.62|33.9|33.62|33.9|33.62|33.89|33.61|3
1738829670000|2025-02-06 08:14:30|33.91|33.63|33.92|33.64|33.92|33.64|33.9|33.62|6
1738829680000|2025-02-06 08:14:40|33.91|33.63|33.93|33.65|33.93|33.65|33.91|33.63|3
1738829700000|2025-02-06 08:15:00|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|2
1738829710000|2025-02-06 08:15:10|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|2
1738829720000|2025-02-06 08:15:20|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738829730000|2025-02-06 08:15:30|33.93|33.65|33.93|33.65|33.93|33.65|33.92|33.64|7
1738829750000|2025-02-06 08:15:50|33.92|33.64|33.91|33.63|33.93|33.65|33.91|33.63|6
1738829760000|2025-02-06 08:16:00|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|2
1738829770000|2025-02-06 08:16:10|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738829790000|2025-02-06 08:16:30|33.87|33.59|33.89|33.61|33.9|33.62|33.87|33.59|4
1738829820000|2025-02-06 08:17:00|33.88|33.6|33.83|33.55|33.88|33.6|33.83|33.55|6
1738829830000|2025-02-06 08:17:10|33.82|33.54|33.84|33.56|33.85|33.57|33.82|33.54|5
1738829840000|2025-02-06 08:17:20|33.83|33.55|33.85|33.57|33.85|33.57|33.83|33.55|5
1738829850000|2025-02-06 08:17:30|33.84|33.56|33.87|33.59|33.87|33.59|33.84|33.56|4
1738829860000|2025-02-06 08:17:40|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738829870000|2025-02-06 08:17:50|33.87|33.59|33.87|33.59|33.88|33.6|33.87|33.59|3
1738829880000|2025-02-06 08:18:00|33.88|33.6|33.84|33.56|33.88|33.6|33.83|33.55|9
1738829890000|2025-02-06 08:18:10|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|4
1738829900000|2025-02-06 08:18:20|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738829920000|2025-02-06 08:18:40|33.86|33.58|33.85|33.57|33.86|33.58|33.84|33.56|6
1738829930000|2025-02-06 08:18:50|33.86|33.58|33.84|33.56|33.86|33.58|33.84|33.56|3
1738829940000|2025-02-06 08:19:00|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738829950000|2025-02-06 08:19:10|33.84|33.56|33.84|33.56|33.85|33.57|33.84|33.56|3
1738829960000|2025-02-06 08:19:20|33.85|33.57|33.87|33.59|33.87|33.59|33.85|33.57|3
1738829970000|2025-02-06 08:19:30|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|4
1738829980000|2025-02-06 08:19:40|33.88|33.6|33.89|33.61|33.89|33.61|33.87|33.59|3
1738829990000|2025-02-06 08:19:50|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738830000000|2025-02-06 08:20:00|33.89|33.61|33.88|33.6|33.89|33.61|33.88|33.6|4
1738830020000|2025-02-06 08:20:20|33.86|33.58|33.89|33.61|33.89|33.61|33.86|33.58|4
1738830030000|2025-02-06 08:20:30|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|4
1738830040000|2025-02-06 08:20:40|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|2
1738830060000|2025-02-06 08:21:00|33.86|33.58|33.87|33.59|33.87|33.59|33.86|33.58|2
1738830070000|2025-02-06 08:21:10|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|2
1738830080000|2025-02-06 08:21:20|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738830090000|2025-02-06 08:21:30|33.89|33.61|33.88|33.6|33.9|33.62|33.88|33.6|4
1738830100000|2025-02-06 08:21:40|33.87|33.59|33.84|33.56|33.87|33.59|33.84|33.56|4
1738830110000|2025-02-06 08:21:50|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738830120000|2025-02-06 08:22:00|33.83|33.55|33.85|33.57|33.85|33.57|33.83|33.55|7
1738830140000|2025-02-06 08:22:20|33.86|33.58|33.87|33.59|33.87|33.59|33.85|33.57|4
1738830150000|2025-02-06 08:22:30|33.86|33.58|33.86|33.58|33.86|33.58|33.85|33.57|3
1738830160000|2025-02-06 08:22:40|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|2
1738830170000|2025-02-06 08:22:50|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|4
1738830180000|2025-02-06 08:23:00|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738830190000|2025-02-06 08:23:10|33.84|33.56|33.83|33.55|33.84|33.56|33.83|33.55|2
1738830220000|2025-02-06 08:23:40|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738830230000|2025-02-06 08:23:50|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|5
1738830240000|2025-02-06 08:24:00|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738830250000|2025-02-06 08:24:10|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738830260000|2025-02-06 08:24:20|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738830270000|2025-02-06 08:24:30|33.85|33.57|33.84|33.56|33.86|33.58|33.84|33.56|4
1738830280000|2025-02-06 08:24:40|33.85|33.57|33.82|33.54|33.85|33.57|33.82|33.54|6
1738830300000|2025-02-06 08:25:00|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1738830310000|2025-02-06 08:25:10|33.82|33.54|33.84|33.56|33.84|33.56|33.82|33.54|3
1738830330000|2025-02-06 08:25:30|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738830340000|2025-02-06 08:25:40|33.82|33.54|33.82|33.54|33.82|33.54|33.82|33.54|1
1738830350000|2025-02-06 08:25:50|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738830360000|2025-02-06 08:26:00|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738830380000|2025-02-06 08:26:20|33.85|33.57|33.85|33.57|33.86|33.58|33.85|33.57|5
1738830410000|2025-02-06 08:26:50|33.84|33.56|33.85|33.57|33.85|33.57|33.84|33.56|2
1738830420000|2025-02-06 08:27:00|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738830430000|2025-02-06 08:27:10|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738830460000|2025-02-06 08:27:40|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738830470000|2025-02-06 08:27:50|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738830480000|2025-02-06 08:28:00|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738830490000|2025-02-06 08:28:10|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|2
1738830520000|2025-02-06 08:28:40|33.88|33.6|33.88|33.6|33.89|33.61|33.88|33.6|5
1738830540000|2025-02-06 08:29:00|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|2
1738830560000|2025-02-06 08:29:20|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|2
1738830580000|2025-02-06 08:29:40|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738830600000|2025-02-06 08:30:00|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738830610000|2025-02-06 08:30:10|33.84|33.56|33.84|33.56|33.85|33.57|33.84|33.56|3
1738830620000|2025-02-06 08:30:20|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|2
1738830630000|2025-02-06 08:30:30|33.87|33.59|33.87|33.59|33.87|33.59|33.86|33.58|3
1738830640000|2025-02-06 08:30:40|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738830650000|2025-02-06 08:30:50|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|4
1738830660000|2025-02-06 08:31:00|33.83|33.55|33.83|33.55|33.83|33.55|33.82|33.54|3
1738830670000|2025-02-06 08:31:10|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|6
1738830680000|2025-02-06 08:31:20|33.84|33.56|33.84|33.56|33.84|33.56|33.83|33.55|5
1738830690000|2025-02-06 08:31:30|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|2
1738830700000|2025-02-06 08:31:40|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|5
1738830720000|2025-02-06 08:32:00|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738830730000|2025-02-06 08:32:10|33.85|33.57|33.86|33.58|33.86|33.58|33.84|33.56|4
1738830750000|2025-02-06 08:32:30|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|2
1738830760000|2025-02-06 08:32:40|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738830770000|2025-02-06 08:32:50|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738830800000|2025-02-06 08:33:20|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|4
1738830810000|2025-02-06 08:33:30|33.84|33.56|33.82|33.54|33.84|33.56|33.82|33.54|3
1738830820000|2025-02-06 08:33:40|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1738830830000|2025-02-06 08:33:50|33.79|33.51|33.8|33.52|33.8|33.52|33.79|33.51|2
1738830840000|2025-02-06 08:34:00|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1738830850000|2025-02-06 08:34:10|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|3
1738830860000|2025-02-06 08:34:20|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738830870000|2025-02-06 08:34:30|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|2
1738830880000|2025-02-06 08:34:40|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738830890000|2025-02-06 08:34:50|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1738830900000|2025-02-06 08:35:00|33.73|33.45|33.71|33.43|33.73|33.45|33.71|33.43|3
1738830910000|2025-02-06 08:35:10|33.72|33.44|33.73|33.45|33.74|33.46|33.72|33.44|4
1738830920000|2025-02-06 08:35:20|33.74|33.46|33.74|33.46|33.75|33.47|33.74|33.46|3
1738830930000|2025-02-06 08:35:30|33.73|33.45|33.75|33.47|33.75|33.47|33.73|33.45|3
1738830940000|2025-02-06 08:35:40|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|2
1738830950000|2025-02-06 08:35:50|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|2
1738830960000|2025-02-06 08:36:00|33.74|33.46|33.69|33.41|33.74|33.46|33.69|33.41|5
1738830970000|2025-02-06 08:36:10|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|2
1738830990000|2025-02-06 08:36:30|33.7|33.42|33.71|33.43|33.72|33.44|33.7|33.42|4
1738831000000|2025-02-06 08:36:40|33.7|33.42|33.68|33.4|33.7|33.42|33.68|33.4|3
1738831010000|2025-02-06 08:36:50|33.67|33.39|33.71|33.43|33.71|33.43|33.67|33.39|7
1738831020000|2025-02-06 08:37:00|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1738831030000|2025-02-06 08:37:10|33.71|33.43|33.72|33.44|33.73|33.45|33.71|33.43|4
1738831040000|2025-02-06 08:37:20|33.71|33.43|33.72|33.44|33.72|33.44|33.71|33.43|4
1738831050000|2025-02-06 08:37:30|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1738831060000|2025-02-06 08:37:40|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738831070000|2025-02-06 08:37:50|33.73|33.45|33.74|33.46|33.75|33.47|33.73|33.45|5
1738831080000|2025-02-06 08:38:00|33.75|33.47|33.75|33.47|33.76|33.48|33.75|33.47|3
1738831090000|2025-02-06 08:38:10|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|4
1738831100000|2025-02-06 08:38:20|33.76|33.48|33.75|33.47|33.76|33.48|33.75|33.47|2
1738831110000|2025-02-06 08:38:30|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738831120000|2025-02-06 08:38:40|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|4
1738831140000|2025-02-06 08:39:00|33.77|33.49|33.82|33.54|33.82|33.54|33.77|33.49|8
1738831150000|2025-02-06 08:39:10|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1738831160000|2025-02-06 08:39:20|33.79|33.51|33.8|33.52|33.8|33.52|33.79|33.51|2
1738831170000|2025-02-06 08:39:30|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738831190000|2025-02-06 08:39:50|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1738831200000|2025-02-06 08:40:00|33.8|33.52|33.8|33.52|33.81|33.53|33.8|33.52|3
1738831210000|2025-02-06 08:40:10|33.81|33.53|33.83|33.55|33.83|33.55|33.81|33.53|3
1738831220000|2025-02-06 08:40:20|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|2
1738831240000|2025-02-06 08:40:40|33.82|33.54|33.82|33.54|33.82|33.54|33.82|33.54|1
1738831250000|2025-02-06 08:40:50|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738831260000|2025-02-06 08:41:00|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1738831270000|2025-02-06 08:41:10|33.82|33.54|33.82|33.54|33.82|33.54|33.81|33.53|3
1738831280000|2025-02-06 08:41:20|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1738831290000|2025-02-06 08:41:30|33.79|33.51|33.8|33.52|33.8|33.52|33.79|33.51|2
1738831300000|2025-02-06 08:41:40|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738831310000|2025-02-06 08:41:50|33.78|33.5|33.77|33.49|33.78|33.5|33.77|33.49|4
1738831330000|2025-02-06 08:42:10|33.78|33.5|33.78|33.5|33.78|33.5|33.77|33.49|3
1738831340000|2025-02-06 08:42:20|33.77|33.49|33.76|33.48|33.78|33.5|33.76|33.48|4
1738831350000|2025-02-06 08:42:30|33.75|33.47|33.75|33.47|33.75|33.47|33.74|33.46|7
1738831360000|2025-02-06 08:42:40|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|2
1738831380000|2025-02-06 08:43:00|33.76|33.48|33.76|33.48|33.77|33.49|33.76|33.48|3
1738831390000|2025-02-06 08:43:10|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738831400000|2025-02-06 08:43:20|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1738831410000|2025-02-06 08:43:30|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1738831420000|2025-02-06 08:43:40|33.75|33.47|33.75|33.47|33.75|33.47|33.74|33.46|7
1738831430000|2025-02-06 08:43:50|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|6
1738831440000|2025-02-06 08:44:00|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|4
1738831450000|2025-02-06 08:44:10|33.76|33.48|33.78|33.5|33.78|33.5|33.76|33.48|3
1738831460000|2025-02-06 08:44:20|33.77|33.49|33.76|33.48|33.78|33.5|33.76|33.48|4
1738831470000|2025-02-06 08:44:30|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738831480000|2025-02-06 08:44:40|33.75|33.47|33.73|33.45|33.75|33.47|33.73|33.45|3
1738831490000|2025-02-06 08:44:50|33.72|33.44|33.73|33.45|33.73|33.45|33.72|33.44|2
1738831500000|2025-02-06 08:45:00|33.72|33.44|33.73|33.45|33.74|33.46|33.72|33.44|4
1738831510000|2025-02-06 08:45:10|33.72|33.44|33.7|33.42|33.72|33.44|33.7|33.42|5
1738831520000|2025-02-06 08:45:20|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|4
1738831530000|2025-02-06 08:45:30|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1738831540000|2025-02-06 08:45:40|33.67|33.39|33.69|33.41|33.69|33.41|33.67|33.39|3
1738831550000|2025-02-06 08:45:50|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1738831580000|2025-02-06 08:46:20|33.73|33.45|33.75|33.47|33.76|33.48|33.73|33.45|5
1738831590000|2025-02-06 08:46:30|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|4
1738831600000|2025-02-06 08:46:40|33.76|33.48|33.75|33.47|33.76|33.48|33.75|33.47|4
1738831610000|2025-02-06 08:46:50|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738831620000|2025-02-06 08:47:00|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738831630000|2025-02-06 08:47:10|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738831640000|2025-02-06 08:47:20|33.75|33.47|33.76|33.48|33.76|33.48|33.74|33.46|8
1738831650000|2025-02-06 08:47:30|33.75|33.47|33.77|33.49|33.77|33.49|33.75|33.47|9
1738831660000|2025-02-06 08:47:40|33.76|33.48|33.76|33.48|33.76|33.48|33.75|33.47|3
1738831680000|2025-02-06 08:48:00|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738831690000|2025-02-06 08:48:10|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738831710000|2025-02-06 08:48:30|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738831720000|2025-02-06 08:48:40|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1738831750000|2025-02-06 08:49:10|33.75|33.47|33.77|33.49|33.78|33.5|33.75|33.47|5
1738831770000|2025-02-06 08:49:30|33.78|33.5|33.78|33.5|33.78|33.5|33.77|33.49|3
1738831780000|2025-02-06 08:49:40|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|2
1738831790000|2025-02-06 08:49:50|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738831800000|2025-02-06 08:50:00|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1738831810000|2025-02-06 08:50:10|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738831820000|2025-02-06 08:50:20|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|6
1738831830000|2025-02-06 08:50:30|33.79|33.51|33.78|33.5|33.79|33.51|33.78|33.5|6
1738831840000|2025-02-06 08:50:40|33.77|33.49|33.77|33.49|33.78|33.5|33.77|33.49|3
1738831860000|2025-02-06 08:51:00|33.78|33.5|33.76|33.48|33.78|33.5|33.76|33.48|5
1738831910000|2025-02-06 08:51:50|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738831920000|2025-02-06 08:52:00|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738831940000|2025-02-06 08:52:20|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1738831960000|2025-02-06 08:52:40|33.73|33.45|33.75|33.47|33.75|33.47|33.73|33.45|5
1738831980000|2025-02-06 08:53:00|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|4
1738831990000|2025-02-06 08:53:10|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738832000000|2025-02-06 08:53:20|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|4
1738832010000|2025-02-06 08:53:30|33.75|33.47|33.75|33.47|33.75|33.47|33.74|33.46|3
1738832020000|2025-02-06 08:53:40|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738832050000|2025-02-06 08:54:10|33.75|33.47|33.77|33.49|33.77|33.49|33.75|33.47|3
1738832070000|2025-02-06 08:54:30|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738832080000|2025-02-06 08:54:40|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|2
1738832100000|2025-02-06 08:55:00|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|2
1738832110000|2025-02-06 08:55:10|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738832120000|2025-02-06 08:55:20|33.76|33.48|33.76|33.48|33.77|33.49|33.76|33.48|3
1738832130000|2025-02-06 08:55:30|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1738832140000|2025-02-06 08:55:40|33.75|33.47|33.75|33.47|33.75|33.47|33.74|33.46|3
1738832150000|2025-02-06 08:55:50|33.76|33.48|33.75|33.47|33.76|33.48|33.75|33.47|2
1738832160000|2025-02-06 08:56:00|33.76|33.48|33.76|33.48|33.77|33.49|33.76|33.48|5
1738832170000|2025-02-06 08:56:10|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738832180000|2025-02-06 08:56:20|33.75|33.47|33.75|33.47|33.76|33.48|33.75|33.47|5
1738832190000|2025-02-06 08:56:30|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738832200000|2025-02-06 08:56:40|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738832210000|2025-02-06 08:56:50|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1738832220000|2025-02-06 08:57:00|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738832230000|2025-02-06 08:57:10|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738832240000|2025-02-06 08:57:20|33.78|33.5|33.77|33.49|33.79|33.51|33.77|33.49|6
1738832250000|2025-02-06 08:57:30|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738832270000|2025-02-06 08:57:50|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|2
1738832280000|2025-02-06 08:58:00|33.75|33.47|33.75|33.47|33.76|33.48|33.75|33.47|3
1738832300000|2025-02-06 08:58:20|33.73|33.45|33.73|33.45|33.74|33.46|33.73|33.45|3
1738832310000|2025-02-06 08:58:30|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|2
1738832320000|2025-02-06 08:58:40|33.69|33.41|33.69|33.41|33.7|33.42|33.69|33.41|3
1738832330000|2025-02-06 08:58:50|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1738832340000|2025-02-06 08:59:00|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738832350000|2025-02-06 08:59:10|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|2
1738832370000|2025-02-06 08:59:30|33.72|33.44|33.7|33.42|33.72|33.44|33.7|33.42|3
1738832380000|2025-02-06 08:59:40|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738832390000|2025-02-06 08:59:50|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738832400000|2025-02-06 09:00:00|33.71|33.43|33.74|33.46|33.74|33.46|33.71|33.43|5
1738832410000|2025-02-06 09:00:10|33.73|33.45|33.7|33.42|33.73|33.45|33.7|33.42|6
1738832430000|2025-02-06 09:00:30|33.69|33.41|33.69|33.41|33.69|33.41|33.68|33.4|5
1738832440000|2025-02-06 09:00:40|33.68|33.4|33.66|33.38|33.69|33.41|33.66|33.38|5
1738832450000|2025-02-06 09:00:50|33.65|33.37|33.64|33.36|33.65|33.37|33.64|33.36|2
1738832460000|2025-02-06 09:01:00|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1738832480000|2025-02-06 09:01:20|33.64|33.36|33.67|33.39|33.68|33.4|33.63|33.35|10
1738832490000|2025-02-06 09:01:30|33.66|33.38|33.65|33.37|33.66|33.38|33.64|33.36|4
1738832510000|2025-02-06 09:01:50|33.64|33.36|33.65|33.37|33.65|33.37|33.64|33.36|2
1738832520000|2025-02-06 09:02:00|33.64|33.36|33.67|33.39|33.67|33.39|33.64|33.36|4
1738832530000|2025-02-06 09:02:10|33.66|33.38|33.67|33.39|33.67|33.39|33.65|33.37|8
1738832540000|2025-02-06 09:02:20|33.68|33.4|33.71|33.43|33.71|33.43|33.68|33.4|4
1738832550000|2025-02-06 09:02:30|33.72|33.44|33.73|33.45|33.73|33.45|33.71|33.43|4
1738832560000|2025-02-06 09:02:40|33.74|33.46|33.73|33.45|33.74|33.46|33.72|33.44|10
1738832570000|2025-02-06 09:02:50|33.68|33.4|33.6|33.32|33.71|33.43|33.6|33.32|15
1738832580000|2025-02-06 09:03:00|33.59|33.31|33.59|33.31|33.61|33.33|33.59|33.31|4
1738832590000|2025-02-06 09:03:10|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1738832600000|2025-02-06 09:03:20|33.62|33.34|33.63|33.35|33.64|33.36|33.62|33.34|8
1738832610000|2025-02-06 09:03:30|33.64|33.36|33.62|33.34|33.64|33.36|33.62|33.34|5
1738832620000|2025-02-06 09:03:40|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|4
1738832630000|2025-02-06 09:03:50|33.6|33.32|33.58|33.3|33.6|33.32|33.58|33.3|3
1738832640000|2025-02-06 09:04:00|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738832650000|2025-02-06 09:04:10|33.58|33.3|33.6|33.32|33.6|33.32|33.58|33.3|2
1738832660000|2025-02-06 09:04:20|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1738832670000|2025-02-06 09:04:30|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1738832680000|2025-02-06 09:04:40|33.61|33.33|33.61|33.33|33.62|33.34|33.61|33.33|3
1738832690000|2025-02-06 09:04:50|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738832700000|2025-02-06 09:05:00|33.61|33.33|33.6|33.32|33.62|33.34|33.6|33.32|4
1738832710000|2025-02-06 09:05:10|33.61|33.33|33.61|33.33|33.61|33.33|33.6|33.32|3
1738832720000|2025-02-06 09:05:20|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|2
1738832730000|2025-02-06 09:05:30|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738832740000|2025-02-06 09:05:40|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1738832750000|2025-02-06 09:05:50|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738832760000|2025-02-06 09:06:00|33.6|33.32|33.62|33.34|33.62|33.34|33.6|33.32|3
1738832780000|2025-02-06 09:06:20|33.63|33.35|33.6|33.32|33.63|33.35|33.6|33.32|4
1738832790000|2025-02-06 09:06:30|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|2
1738832820000|2025-02-06 09:07:00|33.64|33.36|33.63|33.35|33.65|33.37|33.63|33.35|4
1738832830000|2025-02-06 09:07:10|33.62|33.34|33.62|33.34|33.63|33.35|33.62|33.34|3
1738832840000|2025-02-06 09:07:20|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1738832850000|2025-02-06 09:07:30|33.65|33.37|33.65|33.37|33.66|33.38|33.64|33.36|5
1738832860000|2025-02-06 09:07:40|33.64|33.36|33.65|33.37|33.65|33.37|33.64|33.36|2
1738832870000|2025-02-06 09:07:50|33.66|33.38|33.66|33.38|33.66|33.38|33.65|33.37|3
1738832890000|2025-02-06 09:08:10|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1738832900000|2025-02-06 09:08:20|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1738832910000|2025-02-06 09:08:30|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|2
1738832920000|2025-02-06 09:08:40|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|2
1738832930000|2025-02-06 09:08:50|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738832940000|2025-02-06 09:09:00|33.68|33.4|33.68|33.4|33.69|33.41|33.68|33.4|3
1738832950000|2025-02-06 09:09:10|33.69|33.41|33.69|33.41|33.69|33.41|33.68|33.4|3
1738832960000|2025-02-06 09:09:20|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1738832970000|2025-02-06 09:09:30|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738832980000|2025-02-06 09:09:40|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|2
1738833000000|2025-02-06 09:10:00|33.72|33.44|33.73|33.45|33.73|33.45|33.72|33.44|2
1738833020000|2025-02-06 09:10:20|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738833030000|2025-02-06 09:10:30|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1738833040000|2025-02-06 09:10:40|33.75|33.47|33.77|33.49|33.77|33.49|33.75|33.47|3
1738833050000|2025-02-06 09:10:50|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738833060000|2025-02-06 09:11:00|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738833070000|2025-02-06 09:11:10|33.78|33.5|33.76|33.48|33.78|33.5|33.76|33.48|3
1738833090000|2025-02-06 09:11:30|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|4
1738833100000|2025-02-06 09:11:40|33.79|33.51|33.8|33.52|33.8|33.52|33.79|33.51|2
1738833110000|2025-02-06 09:11:50|33.79|33.51|33.78|33.5|33.8|33.52|33.78|33.5|4
1738833120000|2025-02-06 09:12:00|33.77|33.49|33.77|33.49|33.78|33.5|33.77|33.49|5
1738833130000|2025-02-06 09:12:10|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|3
1738833140000|2025-02-06 09:12:20|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|2
1738833150000|2025-02-06 09:12:30|33.8|33.52|33.82|33.54|33.82|33.54|33.8|33.52|7
1738833170000|2025-02-06 09:12:50|33.83|33.55|33.85|33.57|33.85|33.57|33.83|33.55|3
1738833180000|2025-02-06 09:13:00|33.86|33.58|33.87|33.59|33.87|33.59|33.85|33.57|6
1738833190000|2025-02-06 09:13:10|33.88|33.6|33.92|33.64|33.92|33.64|33.88|33.6|4
1738833200000|2025-02-06 09:13:20|33.91|33.63|33.92|33.64|33.92|33.64|33.9|33.62|4
1738833210000|2025-02-06 09:13:30|33.91|33.63|33.91|33.63|33.92|33.64|33.91|33.63|3
1738833220000|2025-02-06 09:13:40|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|4
1738833230000|2025-02-06 09:13:50|33.94|33.66|33.98|33.7|33.98|33.7|33.94|33.66|5
1738833240000|2025-02-06 09:14:00|33.99|33.71|34.01|33.73|34.01|33.73|33.98|33.7|7
1738833250000|2025-02-06 09:14:10|34|33.72|34.01|33.73|34.02|33.74|34|33.72|6
1738833260000|2025-02-06 09:14:20|34|33.72|34|33.72|34.01|33.73|33.99|33.71|5
1738833270000|2025-02-06 09:14:30|34.01|33.73|34.01|33.73|34.02|33.74|34.01|33.73|3
1738833280000|2025-02-06 09:14:40|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738833290000|2025-02-06 09:14:50|34.02|33.74|34.02|33.74|34.03|33.75|34.02|33.74|3
1738833300000|2025-02-06 09:15:00|34.03|33.75|34.04|33.76|34.05|33.77|34.02|33.74|6
1738833310000|2025-02-06 09:15:10|34.05|33.77|34.02|33.74|34.05|33.77|34.02|33.74|6
1738833320000|2025-02-06 09:15:20|34.03|33.75|34|33.72|34.03|33.75|33.99|33.71|10
1738833330000|2025-02-06 09:15:30|34.01|33.73|34|33.72|34.01|33.73|34|33.72|4
1738833340000|2025-02-06 09:15:40|33.99|33.71|34|33.72|34.01|33.73|33.99|33.71|6
1738833350000|2025-02-06 09:15:50|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738833360000|2025-02-06 09:16:00|33.98|33.7|34|33.72|34|33.72|33.98|33.7|3
1738833370000|2025-02-06 09:16:10|33.99|33.71|33.94|33.66|33.99|33.71|33.94|33.66|8
1738833380000|2025-02-06 09:16:20|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738833390000|2025-02-06 09:16:30|33.92|33.64|33.94|33.66|33.94|33.66|33.92|33.64|5
1738833400000|2025-02-06 09:16:40|33.93|33.65|33.93|33.65|33.95|33.67|33.93|33.65|9
1738833410000|2025-02-06 09:16:50|33.92|33.64|33.92|33.64|33.93|33.65|33.92|33.64|3
1738833420000|2025-02-06 09:17:00|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|4
1738833430000|2025-02-06 09:17:10|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|2
1738833440000|2025-02-06 09:17:20|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|2
1738833450000|2025-02-06 09:17:30|33.91|33.63|33.93|33.65|33.93|33.65|33.91|33.63|3
1738833470000|2025-02-06 09:17:50|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738833480000|2025-02-06 09:18:00|33.9|33.62|33.91|33.63|33.91|33.63|33.9|33.62|2
1738833490000|2025-02-06 09:18:10|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738833500000|2025-02-06 09:18:20|33.89|33.61|33.89|33.61|33.91|33.63|33.89|33.61|7
1738833510000|2025-02-06 09:18:30|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738833520000|2025-02-06 09:18:40|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738833530000|2025-02-06 09:18:50|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738833550000|2025-02-06 09:19:10|33.89|33.61|33.92|33.64|33.92|33.64|33.89|33.61|6
1738833560000|2025-02-06 09:19:20|33.93|33.65|33.93|33.65|33.93|33.65|33.92|33.64|5
1738833570000|2025-02-06 09:19:30|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|2
1738833580000|2025-02-06 09:19:40|33.94|33.66|33.94|33.66|33.95|33.67|33.94|33.66|3
1738833590000|2025-02-06 09:19:50|33.95|33.67|33.95|33.67|33.95|33.67|33.94|33.66|3
1738833600000|2025-02-06 09:20:00|33.94|33.66|33.95|33.67|33.96|33.68|33.94|33.66|8
1738833610000|2025-02-06 09:20:10|33.96|33.68|33.98|33.7|33.99|33.71|33.96|33.68|7
1738833620000|2025-02-06 09:20:20|33.99|33.71|34.01|33.73|34.01|33.73|33.98|33.7|5
1738833640000|2025-02-06 09:20:40|34|33.72|34.01|33.73|34.01|33.73|34|33.72|2
1738833650000|2025-02-06 09:20:50|34|33.72|34|33.72|34|33.72|34|33.72|1
1738833660000|2025-02-06 09:21:00|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738833670000|2025-02-06 09:21:10|33.99|33.71|33.99|33.71|34|33.72|33.99|33.71|5
1738833680000|2025-02-06 09:21:20|34|33.72|34.01|33.73|34.01|33.73|33.99|33.71|4
1738833690000|2025-02-06 09:21:30|34|33.72|33.99|33.71|34|33.72|33.99|33.71|2
1738833700000|2025-02-06 09:21:40|33.98|33.7|33.98|33.7|33.99|33.71|33.98|33.7|5
1738833710000|2025-02-06 09:21:50|33.99|33.71|33.99|33.71|33.99|33.71|33.98|33.7|3
1738833720000|2025-02-06 09:22:00|33.98|33.7|33.97|33.69|33.99|33.71|33.96|33.68|7
1738833730000|2025-02-06 09:22:10|33.98|33.7|33.97|33.69|33.98|33.7|33.96|33.68|6
1738833740000|2025-02-06 09:22:20|33.96|33.68|33.95|33.67|33.97|33.69|33.95|33.67|10
1738833750000|2025-02-06 09:22:30|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738833760000|2025-02-06 09:22:40|33.95|33.67|33.92|33.64|33.96|33.68|33.92|33.64|10
1738833770000|2025-02-06 09:22:50|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|2
1738833780000|2025-02-06 09:23:00|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738833790000|2025-02-06 09:23:10|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|2
1738833800000|2025-02-06 09:23:20|33.9|33.62|33.91|33.63|33.91|33.63|33.9|33.62|2
1738833830000|2025-02-06 09:23:50|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738833840000|2025-02-06 09:24:00|33.91|33.63|33.9|33.62|33.91|33.63|33.9|33.62|2
1738833860000|2025-02-06 09:24:20|33.89|33.61|33.9|33.62|33.9|33.62|33.89|33.61|2
1738833870000|2025-02-06 09:24:30|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738833890000|2025-02-06 09:24:50|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|2
1738833900000|2025-02-06 09:25:00|33.85|33.57|33.82|33.54|33.85|33.57|33.82|33.54|4
1738833910000|2025-02-06 09:25:10|33.83|33.55|33.84|33.56|33.85|33.57|33.83|33.55|4
1738833920000|2025-02-06 09:25:20|33.85|33.57|33.85|33.57|33.86|33.58|33.85|33.57|3
1738833930000|2025-02-06 09:25:30|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738833940000|2025-02-06 09:25:40|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738833950000|2025-02-06 09:25:50|33.83|33.55|33.84|33.56|33.85|33.57|33.83|33.55|4
1738833960000|2025-02-06 09:26:00|33.85|33.57|33.87|33.59|33.87|33.59|33.85|33.57|3
1738833970000|2025-02-06 09:26:10|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738834000000|2025-02-06 09:26:40|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738834010000|2025-02-06 09:26:50|33.88|33.6|33.86|33.58|33.88|33.6|33.86|33.58|3
1738834040000|2025-02-06 09:27:20|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|2
1738834050000|2025-02-06 09:27:30|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738834080000|2025-02-06 09:28:00|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738834090000|2025-02-06 09:28:10|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|2
1738834100000|2025-02-06 09:28:20|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738834120000|2025-02-06 09:28:40|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738834130000|2025-02-06 09:28:50|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738834140000|2025-02-06 09:29:00|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|4
1738834150000|2025-02-06 09:29:10|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738834170000|2025-02-06 09:29:30|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738834180000|2025-02-06 09:29:40|33.85|33.57|33.84|33.56|33.85|33.57|33.83|33.55|4
1738834190000|2025-02-06 09:29:50|33.83|33.55|33.83|33.55|33.84|33.56|33.83|33.55|3
1738834200000|2025-02-06 09:30:00|33.82|33.54|33.82|33.54|33.82|33.54|33.81|33.53|5
1738834220000|2025-02-06 09:30:20|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1738834230000|2025-02-06 09:30:30|33.84|33.56|33.82|33.54|33.84|33.56|33.82|33.54|3
1738834240000|2025-02-06 09:30:40|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|6
1738834250000|2025-02-06 09:30:50|33.83|33.55|33.83|33.55|33.85|33.57|33.83|33.55|7
1738834260000|2025-02-06 09:31:00|33.84|33.56|33.82|33.54|33.84|33.56|33.82|33.54|3
1738834270000|2025-02-06 09:31:10|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738834280000|2025-02-06 09:31:20|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738834290000|2025-02-06 09:31:30|33.84|33.56|33.82|33.54|33.84|33.56|33.82|33.54|5
1738834300000|2025-02-06 09:31:40|33.83|33.55|33.83|33.55|33.84|33.56|33.83|33.55|5
1738834320000|2025-02-06 09:32:00|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738834330000|2025-02-06 09:32:10|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738834340000|2025-02-06 09:32:20|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|2
1738834350000|2025-02-06 09:32:30|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|2
1738834360000|2025-02-06 09:32:40|33.87|33.59|33.86|33.58|33.87|33.59|33.85|33.57|4
1738834370000|2025-02-06 09:32:50|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|6
1738834380000|2025-02-06 09:33:00|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738834390000|2025-02-06 09:33:10|33.86|33.58|33.86|33.58|33.87|33.59|33.86|33.58|3
1738834400000|2025-02-06 09:33:20|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738834420000|2025-02-06 09:33:40|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738834450000|2025-02-06 09:34:10|33.89|33.61|33.9|33.62|33.9|33.62|33.89|33.61|2
1738834460000|2025-02-06 09:34:20|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|3
1738834470000|2025-02-06 09:34:30|33.92|33.64|33.93|33.65|33.93|33.65|33.91|33.63|6
1738834480000|2025-02-06 09:34:40|33.94|33.66|33.97|33.69|33.97|33.69|33.94|33.66|6
1738834490000|2025-02-06 09:34:50|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738834500000|2025-02-06 09:35:00|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1738834510000|2025-02-06 09:35:10|33.96|33.68|33.96|33.68|33.97|33.69|33.96|33.68|3
1738834520000|2025-02-06 09:35:20|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738834530000|2025-02-06 09:35:30|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|4
1738834550000|2025-02-06 09:35:50|33.94|33.66|33.96|33.68|33.96|33.68|33.94|33.66|3
1738834560000|2025-02-06 09:36:00|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738834580000|2025-02-06 09:36:20|33.96|33.68|33.96|33.68|33.97|33.69|33.96|33.68|3
1738834590000|2025-02-06 09:36:30|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738834600000|2025-02-06 09:36:40|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738834610000|2025-02-06 09:36:50|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|2
1738834620000|2025-02-06 09:37:00|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|4
1738834630000|2025-02-06 09:37:10|33.95|33.67|33.95|33.67|33.96|33.68|33.95|33.67|5
1738834640000|2025-02-06 09:37:20|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738834650000|2025-02-06 09:37:30|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738834690000|2025-02-06 09:38:10|33.91|33.63|33.91|33.63|33.92|33.64|33.91|33.63|5
1738834700000|2025-02-06 09:38:20|33.9|33.62|33.9|33.62|33.9|33.62|33.89|33.61|3
1738834710000|2025-02-06 09:38:30|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|2
1738834720000|2025-02-06 09:38:40|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738834740000|2025-02-06 09:39:00|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738834750000|2025-02-06 09:39:10|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738834760000|2025-02-06 09:39:20|33.92|33.64|33.92|33.64|33.92|33.64|33.91|33.63|3
1738834770000|2025-02-06 09:39:30|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738834780000|2025-02-06 09:39:40|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738834790000|2025-02-06 09:39:50|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|2
1738834800000|2025-02-06 09:40:00|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738834810000|2025-02-06 09:40:10|33.94|33.66|33.94|33.66|33.94|33.66|33.93|33.65|3
1738834820000|2025-02-06 09:40:20|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738834830000|2025-02-06 09:40:30|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738834840000|2025-02-06 09:40:40|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738834860000|2025-02-06 09:41:00|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738834880000|2025-02-06 09:41:20|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|2
1738834890000|2025-02-06 09:41:30|33.89|33.61|33.87|33.59|33.89|33.61|33.87|33.59|3
1738834900000|2025-02-06 09:41:40|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738834910000|2025-02-06 09:41:50|33.84|33.56|33.83|33.55|33.85|33.57|33.83|33.55|4
1738834920000|2025-02-06 09:42:00|33.84|33.56|33.83|33.55|33.84|33.56|33.82|33.54|4
1738834930000|2025-02-06 09:42:10|33.84|33.56|33.85|33.57|33.85|33.57|33.84|33.56|2
1738834940000|2025-02-06 09:42:20|33.84|33.56|33.85|33.57|33.85|33.57|33.84|33.56|2
1738834950000|2025-02-06 09:42:30|33.86|33.58|33.88|33.6|33.88|33.6|33.86|33.58|3
1738834960000|2025-02-06 09:42:40|33.87|33.59|33.87|33.59|33.87|33.59|33.86|33.58|5
1738834970000|2025-02-06 09:42:50|33.86|33.58|33.85|33.57|33.87|33.59|33.85|33.57|4
1738834980000|2025-02-06 09:43:00|33.84|33.56|33.84|33.56|33.85|33.57|33.83|33.55|5
1738834990000|2025-02-06 09:43:10|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738835000000|2025-02-06 09:43:20|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738835020000|2025-02-06 09:43:40|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738835030000|2025-02-06 09:43:50|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|2
1738835050000|2025-02-06 09:44:10|33.85|33.57|33.85|33.57|33.86|33.58|33.85|33.57|3
1738835080000|2025-02-06 09:44:40|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738835090000|2025-02-06 09:44:50|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|2
1738835100000|2025-02-06 09:45:00|33.83|33.55|33.83|33.55|33.84|33.56|33.83|33.55|3
1738835110000|2025-02-06 09:45:10|33.84|33.56|33.85|33.57|33.85|33.57|33.84|33.56|2
1738835120000|2025-02-06 09:45:20|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|8
1738835140000|2025-02-06 09:45:40|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738835150000|2025-02-06 09:45:50|33.84|33.56|33.83|33.55|33.84|33.56|33.83|33.55|2
1738835160000|2025-02-06 09:46:00|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738835170000|2025-02-06 09:46:10|33.85|33.57|33.87|33.59|33.87|33.59|33.85|33.57|3
1738835180000|2025-02-06 09:46:20|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738835190000|2025-02-06 09:46:30|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|2
1738835200000|2025-02-06 09:46:40|33.89|33.61|33.88|33.6|33.89|33.61|33.88|33.6|2
1738835210000|2025-02-06 09:46:50|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738835220000|2025-02-06 09:47:00|33.86|33.58|33.87|33.59|33.87|33.59|33.86|33.58|6
1738835230000|2025-02-06 09:47:10|33.88|33.6|33.88|33.6|33.89|33.61|33.88|33.6|3
1738835240000|2025-02-06 09:47:20|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738835250000|2025-02-06 09:47:30|33.9|33.62|33.9|33.62|33.91|33.63|33.9|33.62|3
1738835270000|2025-02-06 09:47:50|33.89|33.61|33.9|33.62|33.9|33.62|33.89|33.61|2
1738835280000|2025-02-06 09:48:00|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738835290000|2025-02-06 09:48:10|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738835300000|2025-02-06 09:48:20|33.88|33.6|33.88|33.6|33.89|33.61|33.88|33.6|5
1738835310000|2025-02-06 09:48:30|33.89|33.61|33.88|33.6|33.89|33.61|33.88|33.6|6
1738835320000|2025-02-06 09:48:40|33.89|33.61|33.89|33.61|33.91|33.63|33.89|33.61|6
1738835330000|2025-02-06 09:48:50|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738835360000|2025-02-06 09:49:20|33.87|33.59|33.85|33.57|33.87|33.59|33.85|33.57|3
1738835380000|2025-02-06 09:49:40|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738835390000|2025-02-06 09:49:50|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|2
1738835400000|2025-02-06 09:50:00|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|4
1738835420000|2025-02-06 09:50:20|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738835430000|2025-02-06 09:50:30|33.86|33.58|33.88|33.6|33.89|33.61|33.86|33.58|5
1738835440000|2025-02-06 09:50:40|33.89|33.61|33.9|33.62|33.9|33.62|33.89|33.61|2
1738835470000|2025-02-06 09:51:10|33.94|33.66|33.93|33.65|33.94|33.66|33.92|33.64|7
1738835480000|2025-02-06 09:51:20|33.94|33.66|33.94|33.66|33.94|33.66|33.93|33.65|3
1738835490000|2025-02-06 09:51:30|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|4
1738835500000|2025-02-06 09:51:40|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738835520000|2025-02-06 09:52:00|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738835530000|2025-02-06 09:52:10|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738835550000|2025-02-06 09:52:30|33.93|33.65|33.93|33.65|33.94|33.66|33.93|33.65|3
1738835560000|2025-02-06 09:52:40|33.94|33.66|33.94|33.66|33.94|33.66|33.94|33.66|1
1738835580000|2025-02-06 09:53:00|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738835590000|2025-02-06 09:53:10|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1738835600000|2025-02-06 09:53:20|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738835610000|2025-02-06 09:53:30|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|2
1738835630000|2025-02-06 09:53:50|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738835640000|2025-02-06 09:54:00|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738835670000|2025-02-06 09:54:30|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738835710000|2025-02-06 09:55:10|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738835720000|2025-02-06 09:55:20|33.97|33.69|33.99|33.71|33.99|33.71|33.97|33.69|3
1738835730000|2025-02-06 09:55:30|34|33.72|34|33.72|34|33.72|33.99|33.71|3
1738835740000|2025-02-06 09:55:40|34.01|33.73|34.03|33.75|34.03|33.75|34.01|33.73|3
1738835750000|2025-02-06 09:55:50|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738835760000|2025-02-06 09:56:00|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738835770000|2025-02-06 09:56:10|34|33.72|34|33.72|34|33.72|34|33.72|1
1738835780000|2025-02-06 09:56:20|34.01|33.73|34|33.72|34.01|33.73|34|33.72|2
1738835790000|2025-02-06 09:56:30|34.01|33.73|34|33.72|34.01|33.73|34|33.72|6
1738835820000|2025-02-06 09:57:00|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738835860000|2025-02-06 09:57:40|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738835880000|2025-02-06 09:58:00|34|33.72|34|33.72|34|33.72|34|33.72|1
1738835890000|2025-02-06 09:58:10|34.01|33.73|34.02|33.74|34.02|33.74|34.01|33.73|2
1738835900000|2025-02-06 09:58:20|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|2
1738835910000|2025-02-06 09:58:30|34.05|33.77|34.06|33.78|34.06|33.78|34.04|33.76|4
1738835920000|2025-02-06 09:58:40|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738835930000|2025-02-06 09:58:50|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|2
1738835950000|2025-02-06 09:59:10|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738835960000|2025-02-06 09:59:20|34.02|33.74|34.02|33.74|34.02|33.74|34.02|33.74|1
1738835970000|2025-02-06 09:59:30|34.03|33.75|34.03|33.75|34.04|33.76|34.03|33.75|3
1738835980000|2025-02-06 09:59:40|34.02|33.74|34.01|33.73|34.02|33.74|34.01|33.73|2
1738836010000|2025-02-06 10:00:10|34.02|33.74|34.02|33.74|34.03|33.75|34.02|33.74|3
1738836020000|2025-02-06 10:00:20|34.03|33.75|34.01|33.73|34.03|33.75|34.01|33.73|3
1738836030000|2025-02-06 10:00:30|34|33.72|33.99|33.71|34|33.72|33.99|33.71|2
1738836050000|2025-02-06 10:00:50|34|33.72|34|33.72|34|33.72|33.99|33.71|3
1738836060000|2025-02-06 10:01:00|33.99|33.71|33.99|33.71|33.99|33.71|33.98|33.7|3
1738836070000|2025-02-06 10:01:10|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738836080000|2025-02-06 10:01:20|33.99|33.71|34|33.72|34|33.72|33.99|33.71|4
1738836090000|2025-02-06 10:01:30|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738836110000|2025-02-06 10:01:50|33.99|33.71|33.97|33.69|33.99|33.71|33.97|33.69|3
1738836120000|2025-02-06 10:02:00|33.98|33.7|34|33.72|34.01|33.73|33.98|33.7|4
1738836130000|2025-02-06 10:02:10|34.01|33.73|34.01|33.73|34.01|33.73|34|33.72|3
1738836140000|2025-02-06 10:02:20|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738836150000|2025-02-06 10:02:30|34.03|33.75|34.05|33.77|34.05|33.77|34.03|33.75|3
1738836170000|2025-02-06 10:02:50|34.06|33.78|34.08|33.8|34.08|33.8|34.06|33.78|2
1738836180000|2025-02-06 10:03:00|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738836200000|2025-02-06 10:03:20|34.09|33.81|34.09|33.81|34.1|33.82|34.09|33.81|3
1738836210000|2025-02-06 10:03:30|34.1|33.82|34.13|33.85|34.13|33.85|34.1|33.82|4
1738836220000|2025-02-06 10:03:40|34.12|33.84|34.1|33.82|34.12|33.84|34.1|33.82|3
1738836230000|2025-02-06 10:03:50|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738836240000|2025-02-06 10:04:00|34.11|33.83|34.13|33.85|34.13|33.85|34.11|33.83|5
1738836250000|2025-02-06 10:04:10|34.12|33.84|34.13|33.85|34.13|33.85|34.12|33.84|4
1738836260000|2025-02-06 10:04:20|34.16|33.88|34.17|33.89|34.18|33.9|34.16|33.88|4
1738836270000|2025-02-06 10:04:30|34.16|33.88|34.16|33.88|34.16|33.88|34.15|33.87|3
1738836280000|2025-02-06 10:04:40|34.17|33.89|34.17|33.89|34.17|33.89|34.16|33.88|5
1738836290000|2025-02-06 10:04:50|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|4
1738836300000|2025-02-06 10:05:00|34.18|33.9|34.17|33.89|34.18|33.9|34.16|33.88|4
1738836310000|2025-02-06 10:05:10|34.16|33.88|34.13|33.85|34.17|33.89|34.13|33.85|8
1738836330000|2025-02-06 10:05:30|34.12|33.84|34.11|33.83|34.12|33.84|34.1|33.82|4
1738836340000|2025-02-06 10:05:40|34.1|33.82|34.07|33.79|34.1|33.82|34.07|33.79|4
1738836350000|2025-02-06 10:05:50|34.08|33.8|34.08|33.8|34.08|33.8|34.07|33.79|3
1738836360000|2025-02-06 10:06:00|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738836370000|2025-02-06 10:06:10|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738836390000|2025-02-06 10:06:30|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738836400000|2025-02-06 10:06:40|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738836410000|2025-02-06 10:06:50|34.11|33.83|34.11|33.83|34.11|33.83|34.1|33.82|5
1738836420000|2025-02-06 10:07:00|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|2
1738836430000|2025-02-06 10:07:10|34.12|33.84|34.13|33.85|34.14|33.86|34.12|33.84|4
1738836440000|2025-02-06 10:07:20|34.12|33.84|34.1|33.82|34.12|33.84|34.1|33.82|3
1738836450000|2025-02-06 10:07:30|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738836460000|2025-02-06 10:07:40|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738836470000|2025-02-06 10:07:50|34.15|33.87|34.15|33.87|34.16|33.88|34.15|33.87|3
1738836480000|2025-02-06 10:08:00|34.14|33.86|34.14|33.86|34.15|33.87|34.14|33.86|3
1738836490000|2025-02-06 10:08:10|34.15|33.87|34.17|33.89|34.18|33.9|34.15|33.87|4
1738836510000|2025-02-06 10:08:30|34.18|33.9|34.21|33.93|34.21|33.93|34.18|33.9|4
1738836520000|2025-02-06 10:08:40|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|2
1738836530000|2025-02-06 10:08:50|34.22|33.94|34.22|33.94|34.22|33.94|34.21|33.93|3
1738836540000|2025-02-06 10:09:00|34.23|33.95|34.24|33.96|34.25|33.97|34.23|33.95|8
1738836550000|2025-02-06 10:09:10|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|6
1738836560000|2025-02-06 10:09:20|34.23|33.95|34.23|33.95|34.23|33.95|34.22|33.94|5
1738836570000|2025-02-06 10:09:30|34.22|33.94|34.22|33.94|34.23|33.95|34.22|33.94|3
1738836580000|2025-02-06 10:09:40|34.23|33.95|34.24|33.96|34.24|33.96|34.22|33.94|8
1738836590000|2025-02-06 10:09:50|34.25|33.97|34.26|33.98|34.26|33.98|34.25|33.97|4
1738836600000|2025-02-06 10:10:00|34.25|33.97|34.25|33.97|34.28|34|34.24|33.96|8
1738836610000|2025-02-06 10:10:10|34.24|33.96|34.23|33.95|34.24|33.96|34.21|33.93|6
1738836620000|2025-02-06 10:10:20|34.22|33.94|34.2|33.92|34.22|33.94|34.2|33.92|5
1738836630000|2025-02-06 10:10:30|34.19|33.91|34.21|33.93|34.21|33.93|34.19|33.91|3
1738836640000|2025-02-06 10:10:40|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738836650000|2025-02-06 10:10:50|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738836660000|2025-02-06 10:11:00|34.2|33.92|34.2|33.92|34.2|33.92|34.19|33.91|3
1738836670000|2025-02-06 10:11:10|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738836680000|2025-02-06 10:11:20|34.21|33.93|34.19|33.91|34.21|33.93|34.19|33.91|5
1738836690000|2025-02-06 10:11:30|34.2|33.92|34.2|33.92|34.2|33.92|34.19|33.91|3
1738836700000|2025-02-06 10:11:40|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|4
1738836710000|2025-02-06 10:11:50|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|2
1738836720000|2025-02-06 10:12:00|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738836730000|2025-02-06 10:12:10|34.17|33.89|34.17|33.89|34.18|33.9|34.17|33.89|3
1738836740000|2025-02-06 10:12:20|34.18|33.9|34.18|33.9|34.19|33.91|34.18|33.9|5
1738836750000|2025-02-06 10:12:30|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|6
1738836760000|2025-02-06 10:12:40|34.19|33.91|34.19|33.91|34.2|33.92|34.18|33.9|7
1738836800000|2025-02-06 10:13:20|34.2|33.92|34.2|33.92|34.2|33.92|34.19|33.91|5
1738836810000|2025-02-06 10:13:30|34.19|33.91|34.21|33.93|34.21|33.93|34.19|33.91|3
1738836830000|2025-02-06 10:13:50|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|4
1738836840000|2025-02-06 10:14:00|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738836850000|2025-02-06 10:14:10|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738836870000|2025-02-06 10:14:30|34.22|33.94|34.21|33.93|34.23|33.95|34.21|33.93|4
1738836890000|2025-02-06 10:14:50|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|4
1738836900000|2025-02-06 10:15:00|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|2
1738836910000|2025-02-06 10:15:10|34.2|33.92|34.21|33.93|34.21|33.93|34.2|33.92|2
1738836920000|2025-02-06 10:15:20|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|6
1738836930000|2025-02-06 10:15:30|34.2|33.92|34.2|33.92|34.21|33.93|34.2|33.92|9
1738836940000|2025-02-06 10:15:40|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738836950000|2025-02-06 10:15:50|34.18|33.9|34.15|33.87|34.19|33.91|34.15|33.87|5
1738836960000|2025-02-06 10:16:00|34.16|33.88|34.13|33.85|34.16|33.88|34.13|33.85|4
1738836970000|2025-02-06 10:16:10|34.14|33.86|34.13|33.85|34.14|33.86|34.13|33.85|2
1738836980000|2025-02-06 10:16:20|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738837000000|2025-02-06 10:16:40|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738837010000|2025-02-06 10:16:50|34.16|33.88|34.15|33.87|34.16|33.88|34.15|33.87|2
1738837030000|2025-02-06 10:17:10|34.16|33.88|34.17|33.89|34.17|33.89|34.16|33.88|2
1738837040000|2025-02-06 10:17:20|34.18|33.9|34.18|33.9|34.19|33.91|34.18|33.9|3
1738837050000|2025-02-06 10:17:30|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738837060000|2025-02-06 10:17:40|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738837070000|2025-02-06 10:17:50|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738837090000|2025-02-06 10:18:10|34.16|33.88|34.19|33.91|34.19|33.91|34.15|33.87|6
1738837100000|2025-02-06 10:18:20|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738837110000|2025-02-06 10:18:30|34.21|33.93|34.2|33.92|34.21|33.93|34.19|33.91|4
1738837120000|2025-02-06 10:18:40|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738837150000|2025-02-06 10:19:10|34.22|33.94|34.23|33.95|34.23|33.95|34.22|33.94|2
1738837160000|2025-02-06 10:19:20|34.24|33.96|34.23|33.95|34.24|33.96|34.23|33.95|2
1738837170000|2025-02-06 10:19:30|34.22|33.94|34.22|33.94|34.22|33.94|34.22|33.94|1
1738837180000|2025-02-06 10:19:40|34.23|33.95|34.22|33.94|34.23|33.95|34.22|33.94|2
1738837190000|2025-02-06 10:19:50|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|4
1738837200000|2025-02-06 10:20:00|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738837210000|2025-02-06 10:20:10|34.21|33.93|34.21|33.93|34.21|33.93|34.21|33.93|1
1738837220000|2025-02-06 10:20:20|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|2
1738837230000|2025-02-06 10:20:30|34.18|33.9|34.16|33.88|34.18|33.9|34.16|33.88|3
1738837240000|2025-02-06 10:20:40|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738837250000|2025-02-06 10:20:50|34.18|33.9|34.19|33.91|34.19|33.91|34.18|33.9|4
1738837260000|2025-02-06 10:21:00|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738837280000|2025-02-06 10:21:20|34.22|33.94|34.2|33.92|34.22|33.94|34.2|33.92|3
1738837290000|2025-02-06 10:21:30|34.19|33.91|34.22|33.94|34.22|33.94|34.19|33.91|5
1738837300000|2025-02-06 10:21:40|34.21|33.93|34.22|33.94|34.22|33.94|34.21|33.93|2
1738837320000|2025-02-06 10:22:00|34.21|33.93|34.2|33.92|34.21|33.93|34.2|33.92|2
1738837330000|2025-02-06 10:22:10|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|2
1738837340000|2025-02-06 10:22:20|34.19|33.91|34.2|33.92|34.2|33.92|34.19|33.91|2
1738837350000|2025-02-06 10:22:30|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738837360000|2025-02-06 10:22:40|34.2|33.92|34.19|33.91|34.2|33.92|34.19|33.91|2
1738837370000|2025-02-06 10:22:50|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738837380000|2025-02-06 10:23:00|34.19|33.91|34.19|33.91|34.2|33.92|34.19|33.91|5
1738837390000|2025-02-06 10:23:10|34.2|33.92|34.2|33.92|34.2|33.92|34.2|33.92|1
1738837400000|2025-02-06 10:23:20|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738837430000|2025-02-06 10:23:50|34.18|33.9|34.17|33.89|34.19|33.91|34.17|33.89|4
1738837440000|2025-02-06 10:24:00|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738837450000|2025-02-06 10:24:10|34.17|33.89|34.16|33.88|34.17|33.89|34.15|33.87|4
1738837460000|2025-02-06 10:24:20|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738837480000|2025-02-06 10:24:40|34.13|33.85|34.14|33.86|34.15|33.87|34.13|33.85|6
1738837490000|2025-02-06 10:24:50|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738837510000|2025-02-06 10:25:10|34.12|33.84|34.15|33.87|34.15|33.87|34.12|33.84|6
1738837520000|2025-02-06 10:25:20|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738837530000|2025-02-06 10:25:30|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738837540000|2025-02-06 10:25:40|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738837560000|2025-02-06 10:26:00|34.16|33.88|34.14|33.86|34.16|33.88|34.14|33.86|3
1738837570000|2025-02-06 10:26:10|34.15|33.87|34.16|33.88|34.16|33.88|34.15|33.87|2
1738837580000|2025-02-06 10:26:20|34.17|33.89|34.17|33.89|34.18|33.9|34.16|33.88|5
1738837590000|2025-02-06 10:26:30|34.18|33.9|34.19|33.91|34.19|33.91|34.17|33.89|3
1738837600000|2025-02-06 10:26:40|34.18|33.9|34.19|33.91|34.19|33.91|34.18|33.9|4
1738837620000|2025-02-06 10:27:00|34.18|33.9|34.18|33.9|34.18|33.9|34.18|33.9|1
1738837630000|2025-02-06 10:27:10|34.19|33.91|34.23|33.95|34.23|33.95|34.19|33.91|5
1738837640000|2025-02-06 10:27:20|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738837650000|2025-02-06 10:27:30|34.25|33.97|34.28|34|34.28|34|34.25|33.97|4
1738837660000|2025-02-06 10:27:40|34.27|33.99|34.27|33.99|34.28|34|34.26|33.98|5
1738837670000|2025-02-06 10:27:50|34.26|33.98|34.26|33.98|34.26|33.98|34.26|33.98|1
1738837690000|2025-02-06 10:28:10|34.25|33.97|34.25|33.97|34.26|33.98|34.25|33.97|3
1738837700000|2025-02-06 10:28:20|34.24|33.96|34.24|33.96|34.24|33.96|34.24|33.96|1
1738837710000|2025-02-06 10:28:30|34.23|33.95|34.21|33.93|34.23|33.95|34.21|33.93|5
1738837720000|2025-02-06 10:28:40|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|2
1738837730000|2025-02-06 10:28:50|34.2|33.92|34.2|33.92|34.21|33.93|34.2|33.92|3
1738837740000|2025-02-06 10:29:00|34.19|33.91|34.2|33.92|34.2|33.92|34.18|33.9|6
1738837770000|2025-02-06 10:29:30|34.19|33.91|34.19|33.91|34.19|33.91|34.19|33.91|1
1738837780000|2025-02-06 10:29:40|34.18|33.9|34.16|33.88|34.19|33.91|34.16|33.88|5
1738837790000|2025-02-06 10:29:50|34.17|33.89|34.17|33.89|34.17|33.89|34.17|33.89|1
1738837800000|2025-02-06 10:30:00|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738837810000|2025-02-06 10:30:10|34.15|33.87|34.14|33.86|34.15|33.87|34.14|33.86|2
1738837820000|2025-02-06 10:30:20|34.15|33.87|34.15|33.87|34.15|33.87|34.15|33.87|1
1738837830000|2025-02-06 10:30:30|34.14|33.86|34.14|33.86|34.14|33.86|34.14|33.86|1
1738837850000|2025-02-06 10:30:50|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738837870000|2025-02-06 10:31:10|34.13|33.85|34.15|33.87|34.15|33.87|34.13|33.85|5
1738837880000|2025-02-06 10:31:20|34.14|33.86|34.13|33.85|34.14|33.86|34.12|33.84|4
1738837890000|2025-02-06 10:31:30|34.12|33.84|34.09|33.81|34.12|33.84|34.09|33.81|4
1738837900000|2025-02-06 10:31:40|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738837910000|2025-02-06 10:31:50|34.1|33.82|34.11|33.83|34.11|33.83|34.09|33.81|4
1738837920000|2025-02-06 10:32:00|34.12|33.84|34.13|33.85|34.13|33.85|34.12|33.84|2
1738837930000|2025-02-06 10:32:10|34.14|33.86|34.15|33.87|34.16|33.88|34.14|33.86|4
1738837940000|2025-02-06 10:32:20|34.16|33.88|34.15|33.87|34.16|33.88|34.15|33.87|8
1738837950000|2025-02-06 10:32:30|34.16|33.88|34.18|33.9|34.18|33.9|34.16|33.88|3
1738837960000|2025-02-06 10:32:40|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|2
1738837970000|2025-02-06 10:32:50|34.17|33.89|34.15|33.87|34.17|33.89|34.15|33.87|3
1738837990000|2025-02-06 10:33:10|34.14|33.86|34.14|33.86|34.14|33.86|34.13|33.85|3
1738838000000|2025-02-06 10:33:20|34.13|33.85|34.12|33.84|34.13|33.85|34.12|33.84|2
1738838010000|2025-02-06 10:33:30|34.13|33.85|34.13|33.85|34.13|33.85|34.13|33.85|1
1738838020000|2025-02-06 10:33:40|34.11|33.83|34.11|33.83|34.11|33.83|34.11|33.83|1
1738838070000|2025-02-06 10:34:30|34.1|33.82|34.1|33.82|34.11|33.83|34.1|33.82|3
1738838080000|2025-02-06 10:34:40|34.11|33.83|34.09|33.81|34.11|33.83|34.09|33.81|3
1738838090000|2025-02-06 10:34:50|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738838110000|2025-02-06 10:35:10|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738838120000|2025-02-06 10:35:20|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738838130000|2025-02-06 10:35:30|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738838140000|2025-02-06 10:35:40|34.1|33.82|34.11|33.83|34.11|33.83|34.09|33.81|6
1738838150000|2025-02-06 10:35:50|34.12|33.84|34.13|33.85|34.13|33.85|34.12|33.84|2
1738838170000|2025-02-06 10:36:10|34.12|33.84|34.12|33.84|34.13|33.85|34.12|33.84|3
1738838200000|2025-02-06 10:36:40|34.11|33.83|34.12|33.84|34.12|33.84|34.11|33.83|2
1738838210000|2025-02-06 10:36:50|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|4
1738838220000|2025-02-06 10:37:00|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|2
1738838230000|2025-02-06 10:37:10|34.09|33.81|34.05|33.77|34.09|33.81|34.05|33.77|5
1738838240000|2025-02-06 10:37:20|34.06|33.78|34.05|33.77|34.06|33.78|34.05|33.77|2
1738838250000|2025-02-06 10:37:30|34.04|33.76|34.03|33.75|34.04|33.76|34.03|33.75|4
1738838260000|2025-02-06 10:37:40|34.01|33.73|34|33.72|34.01|33.73|34|33.72|4
1738838270000|2025-02-06 10:37:50|33.98|33.7|34|33.72|34|33.72|33.98|33.7|2
1738838280000|2025-02-06 10:38:00|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738838290000|2025-02-06 10:38:10|33.99|33.71|33.96|33.68|33.99|33.71|33.96|33.68|4
1738838300000|2025-02-06 10:38:20|33.95|33.67|33.94|33.66|33.95|33.67|33.93|33.65|6
1738838310000|2025-02-06 10:38:30|33.95|33.67|33.95|33.67|33.96|33.68|33.95|33.67|3
1738838320000|2025-02-06 10:38:40|33.96|33.68|33.96|33.68|33.98|33.7|33.96|33.68|5
1738838330000|2025-02-06 10:38:50|33.95|33.67|33.97|33.69|33.97|33.69|33.95|33.67|3
1738838340000|2025-02-06 10:39:00|33.96|33.68|33.97|33.69|33.97|33.69|33.95|33.67|6
1738838350000|2025-02-06 10:39:10|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738838360000|2025-02-06 10:39:20|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|2
1738838370000|2025-02-06 10:39:30|33.95|33.67|33.95|33.67|33.96|33.68|33.95|33.67|3
1738838390000|2025-02-06 10:39:50|33.93|33.65|33.93|33.65|33.93|33.65|33.92|33.64|3
1738838400000|2025-02-06 10:40:00|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|2
1738838410000|2025-02-06 10:40:10|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738838420000|2025-02-06 10:40:20|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738838430000|2025-02-06 10:40:30|33.98|33.7|33.97|33.69|33.99|33.71|33.97|33.69|4
1738838450000|2025-02-06 10:40:50|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738838460000|2025-02-06 10:41:00|33.95|33.67|33.93|33.65|33.95|33.67|33.93|33.65|5
1738838470000|2025-02-06 10:41:10|33.92|33.64|33.93|33.65|33.94|33.66|33.92|33.64|4
1738838480000|2025-02-06 10:41:20|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738838500000|2025-02-06 10:41:40|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738838510000|2025-02-06 10:41:50|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|2
1738838520000|2025-02-06 10:42:00|33.94|33.66|33.95|33.67|33.96|33.68|33.94|33.66|4
1738838530000|2025-02-06 10:42:10|33.96|33.68|33.95|33.67|33.96|33.68|33.95|33.67|6
1738838540000|2025-02-06 10:42:20|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|2
1738838550000|2025-02-06 10:42:30|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738838560000|2025-02-06 10:42:40|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|2
1738838570000|2025-02-06 10:42:50|33.95|33.67|33.95|33.67|33.96|33.68|33.95|33.67|3
1738838580000|2025-02-06 10:43:00|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738838590000|2025-02-06 10:43:10|33.95|33.67|33.98|33.7|33.98|33.7|33.95|33.67|4
1738838600000|2025-02-06 10:43:20|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738838610000|2025-02-06 10:43:30|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738838620000|2025-02-06 10:43:40|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|2
1738838630000|2025-02-06 10:43:50|33.99|33.71|34.01|33.73|34.01|33.73|33.99|33.71|3
1738838650000|2025-02-06 10:44:10|34|33.72|34|33.72|34|33.72|33.99|33.71|3
1738838660000|2025-02-06 10:44:20|34.01|33.73|34|33.72|34.01|33.73|34|33.72|2
1738838670000|2025-02-06 10:44:30|33.98|33.7|33.99|33.71|33.99|33.71|33.98|33.7|2
1738838680000|2025-02-06 10:44:40|33.98|33.7|33.99|33.71|34|33.72|33.98|33.7|4
1738838690000|2025-02-06 10:44:50|34|33.72|33.99|33.71|34|33.72|33.99|33.71|2
1738838700000|2025-02-06 10:45:00|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738838710000|2025-02-06 10:45:10|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|8
1738838720000|2025-02-06 10:45:20|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738838730000|2025-02-06 10:45:30|33.94|33.66|33.95|33.67|33.95|33.67|33.94|33.66|2
1738838740000|2025-02-06 10:45:40|33.94|33.66|33.96|33.68|33.96|33.68|33.94|33.66|3
1738838750000|2025-02-06 10:45:50|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738838760000|2025-02-06 10:46:00|33.97|33.69|33.98|33.7|33.98|33.7|33.96|33.68|4
1738838780000|2025-02-06 10:46:20|33.97|33.69|33.95|33.67|33.98|33.7|33.95|33.67|5
1738838790000|2025-02-06 10:46:30|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1738838800000|2025-02-06 10:46:40|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738838810000|2025-02-06 10:46:50|33.96|33.68|33.94|33.66|33.96|33.68|33.94|33.66|3
1738838820000|2025-02-06 10:47:00|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1738838830000|2025-02-06 10:47:10|33.94|33.66|33.97|33.69|33.97|33.69|33.94|33.66|8
1738838840000|2025-02-06 10:47:20|33.99|33.71|33.98|33.7|33.99|33.71|33.97|33.69|6
1738838850000|2025-02-06 10:47:30|33.99|33.71|34|33.72|34|33.72|33.99|33.71|6
1738838860000|2025-02-06 10:47:40|34.01|33.73|33.98|33.7|34.01|33.73|33.97|33.69|6
1738838880000|2025-02-06 10:48:00|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|2
1738838890000|2025-02-06 10:48:10|33.99|33.71|34.01|33.73|34.01|33.73|33.99|33.71|3
1738838900000|2025-02-06 10:48:20|34|33.72|33.99|33.71|34|33.72|33.99|33.71|2
1738838910000|2025-02-06 10:48:30|33.98|33.7|33.99|33.71|33.99|33.71|33.98|33.7|2
1738838920000|2025-02-06 10:48:40|34|33.72|34|33.72|34|33.72|34|33.72|1
1738838940000|2025-02-06 10:49:00|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738838950000|2025-02-06 10:49:10|34.03|33.75|34.1|33.82|34.1|33.82|34.03|33.75|8
1738838960000|2025-02-06 10:49:20|34.11|33.83|34.11|33.83|34.13|33.85|34.1|33.82|6
1738838970000|2025-02-06 10:49:30|34.13|33.85|34.14|33.86|34.14|33.86|34.12|33.84|6
1738838980000|2025-02-06 10:49:40|34.15|33.87|34.14|33.86|34.15|33.87|34.13|33.85|6
1738838990000|2025-02-06 10:49:50|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738839000000|2025-02-06 10:50:00|34.13|33.85|34.13|33.85|34.13|33.85|34.12|33.84|3
1738839010000|2025-02-06 10:50:10|34.12|33.84|34.15|33.87|34.15|33.87|34.12|33.84|3
1738839020000|2025-02-06 10:50:20|34.16|33.88|34.15|33.87|34.16|33.88|34.15|33.87|4
1738839030000|2025-02-06 10:50:30|34.14|33.86|34.2|33.92|34.21|33.93|34.14|33.86|13
1738839040000|2025-02-06 10:50:40|34.19|33.91|34.19|33.91|34.19|33.91|34.18|33.9|3
1738839050000|2025-02-06 10:50:50|34.2|33.92|34.22|33.94|34.23|33.95|34.2|33.92|5
1738839060000|2025-02-06 10:51:00|34.21|33.93|34.21|33.93|34.22|33.94|34.21|33.93|3
1738839070000|2025-02-06 10:51:10|34.22|33.94|34.21|33.93|34.22|33.94|34.21|33.93|4
1738839080000|2025-02-06 10:51:20|34.22|33.94|34.22|33.94|34.24|33.96|34.21|33.93|6
1738839090000|2025-02-06 10:51:30|34.21|33.93|34.2|33.92|34.21|33.93|34.19|33.91|8
1738839100000|2025-02-06 10:51:40|34.19|33.91|34.18|33.9|34.19|33.91|34.18|33.9|4
1738839110000|2025-02-06 10:51:50|34.16|33.88|34.17|33.89|34.18|33.9|34.14|33.86|5
1738839120000|2025-02-06 10:52:00|34.16|33.88|34.16|33.88|34.16|33.88|34.16|33.88|1
1738839130000|2025-02-06 10:52:10|34.17|33.89|34.17|33.89|34.17|33.89|34.16|33.88|5
1738839140000|2025-02-06 10:52:20|34.16|33.88|34.14|33.86|34.16|33.88|34.14|33.86|2
1738839150000|2025-02-06 10:52:30|34.13|33.85|34.14|33.86|34.14|33.86|34.13|33.85|2
1738839160000|2025-02-06 10:52:40|34.15|33.87|34.13|33.85|34.15|33.87|34.13|33.85|3
1738839180000|2025-02-06 10:53:00|34.12|33.84|34.1|33.82|34.12|33.84|34.1|33.82|3
1738839200000|2025-02-06 10:53:20|34.11|33.83|34.1|33.82|34.11|33.83|34.1|33.82|2
1738839210000|2025-02-06 10:53:30|34.09|33.81|34.08|33.8|34.09|33.81|34.07|33.79|8
1738839230000|2025-02-06 10:53:50|34.07|33.79|34.05|33.77|34.07|33.79|34.05|33.77|3
1738839240000|2025-02-06 10:54:00|34.06|33.78|34.04|33.76|34.06|33.78|34.04|33.76|5
1738839250000|2025-02-06 10:54:10|34.05|33.77|34.06|33.78|34.06|33.78|34.05|33.77|2
1738839270000|2025-02-06 10:54:30|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738839280000|2025-02-06 10:54:40|34.07|33.79|34.07|33.79|34.08|33.8|34.07|33.79|3
1738839300000|2025-02-06 10:55:00|34.08|33.8|34.09|33.81|34.09|33.81|34.08|33.8|2
1738839320000|2025-02-06 10:55:20|34.1|33.82|34.09|33.81|34.1|33.82|34.08|33.8|4
1738839340000|2025-02-06 10:55:40|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738839360000|2025-02-06 10:56:00|34.09|33.81|34.08|33.8|34.09|33.81|34.08|33.8|2
1738839380000|2025-02-06 10:56:20|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738839390000|2025-02-06 10:56:30|34.07|33.79|34.07|33.79|34.07|33.79|34.07|33.79|1
1738839400000|2025-02-06 10:56:40|34.06|33.78|34.04|33.76|34.06|33.78|34.04|33.76|3
1738839410000|2025-02-06 10:56:50|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738839420000|2025-02-06 10:57:00|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738839430000|2025-02-06 10:57:10|34.03|33.75|34.03|33.75|34.03|33.75|34.03|33.75|1
1738839440000|2025-02-06 10:57:20|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|2
1738839450000|2025-02-06 10:57:30|34.02|33.74|34.03|33.75|34.03|33.75|34.02|33.74|4
1738839460000|2025-02-06 10:57:40|34.05|33.77|34.05|33.77|34.05|33.77|34.04|33.76|5
1738839470000|2025-02-06 10:57:50|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738839480000|2025-02-06 10:58:00|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738839510000|2025-02-06 10:58:30|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738839520000|2025-02-06 10:58:40|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|2
1738839530000|2025-02-06 10:58:50|34.07|33.79|34.08|33.8|34.08|33.8|34.07|33.79|4
1738839540000|2025-02-06 10:59:00|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738839560000|2025-02-06 10:59:20|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738839570000|2025-02-06 10:59:30|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738839580000|2025-02-06 10:59:40|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|2
1738839590000|2025-02-06 10:59:50|34.1|33.82|34.11|33.83|34.11|33.83|34.1|33.82|4
1738839600000|2025-02-06 11:00:00|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738839610000|2025-02-06 11:00:10|34.12|33.84|34.12|33.84|34.13|33.85|34.12|33.84|3
1738839620000|2025-02-06 11:00:20|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738839630000|2025-02-06 11:00:30|34.11|33.83|34.08|33.8|34.11|33.83|34.08|33.8|4
1738839640000|2025-02-06 11:00:40|34.07|33.79|34.06|33.78|34.07|33.79|34.06|33.78|2
1738839650000|2025-02-06 11:00:50|34.05|33.77|34.03|33.75|34.05|33.77|34.03|33.75|3
1738839660000|2025-02-06 11:01:00|34.02|33.74|34|33.72|34.02|33.74|34|33.72|5
1738839680000|2025-02-06 11:01:20|34.01|33.73|34.01|33.73|34.02|33.74|34.01|33.73|3
1738839690000|2025-02-06 11:01:30|34|33.72|34.03|33.75|34.03|33.75|34|33.72|6
1738839700000|2025-02-06 11:01:40|34.04|33.76|34.04|33.76|34.04|33.76|34.03|33.75|5
1738839710000|2025-02-06 11:01:50|34.03|33.75|34.04|33.76|34.04|33.76|34.02|33.74|4
1738839720000|2025-02-06 11:02:00|34.03|33.75|34.07|33.79|34.07|33.79|34.03|33.75|6
1738839730000|2025-02-06 11:02:10|34.06|33.78|34.05|33.77|34.07|33.79|34.05|33.77|4
1738839740000|2025-02-06 11:02:20|34.04|33.76|34.04|33.76|34.04|33.76|34.02|33.74|6
1738839750000|2025-02-06 11:02:30|34.03|33.75|34.03|33.75|34.04|33.76|34.02|33.74|5
1738839760000|2025-02-06 11:02:40|34.02|33.74|34.02|33.74|34.03|33.75|34.02|33.74|3
1738839770000|2025-02-06 11:02:50|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738839780000|2025-02-06 11:03:00|34|33.72|33.99|33.71|34|33.72|33.99|33.71|2
1738839790000|2025-02-06 11:03:10|33.98|33.7|33.98|33.7|33.99|33.71|33.98|33.7|3
1738839800000|2025-02-06 11:03:20|34|33.72|34|33.72|34|33.72|34|33.72|1
1738839810000|2025-02-06 11:03:30|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1738839820000|2025-02-06 11:03:40|34.01|33.73|33.99|33.71|34.01|33.73|33.99|33.71|3
1738839850000|2025-02-06 11:04:10|34.01|33.73|34.01|33.73|34.01|33.73|34|33.72|3
1738839860000|2025-02-06 11:04:20|34|33.72|34.04|33.76|34.05|33.77|34|33.72|8
1738839870000|2025-02-06 11:04:30|34.03|33.75|34.04|33.76|34.04|33.76|34.03|33.75|2
1738839880000|2025-02-06 11:04:40|34.06|33.78|34.04|33.76|34.06|33.78|34.04|33.76|5
1738839890000|2025-02-06 11:04:50|34.03|33.75|34.04|33.76|34.04|33.76|34.02|33.74|8
1738839910000|2025-02-06 11:05:10|34.03|33.75|34.05|33.77|34.05|33.77|34.03|33.75|3
1738839920000|2025-02-06 11:05:20|34.06|33.78|34.07|33.79|34.07|33.79|34.06|33.78|2
1738839930000|2025-02-06 11:05:30|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738839940000|2025-02-06 11:05:40|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738839960000|2025-02-06 11:06:00|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738839970000|2025-02-06 11:06:10|34.11|33.83|34.09|33.81|34.11|33.83|34.09|33.81|3
1738839980000|2025-02-06 11:06:20|34.1|33.82|34.1|33.82|34.1|33.82|34.09|33.81|3
1738839990000|2025-02-06 11:06:30|34.09|33.81|34.09|33.81|34.09|33.81|34.08|33.8|3
1738840000000|2025-02-06 11:06:40|34.1|33.82|34.09|33.81|34.11|33.83|34.09|33.81|4
1738840010000|2025-02-06 11:06:50|34.1|33.82|34.09|33.81|34.1|33.82|34.09|33.81|2
1738840020000|2025-02-06 11:07:00|34.08|33.8|34.08|33.8|34.08|33.8|34.08|33.8|1
1738840040000|2025-02-06 11:07:20|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738840050000|2025-02-06 11:07:30|34.07|33.79|34.09|33.81|34.09|33.81|34.07|33.79|5
1738840060000|2025-02-06 11:07:40|34.1|33.82|34.1|33.82|34.1|33.82|34.1|33.82|1
1738840070000|2025-02-06 11:07:50|34.09|33.81|34.1|33.82|34.1|33.82|34.09|33.81|4
1738840080000|2025-02-06 11:08:00|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738840090000|2025-02-06 11:08:10|34.1|33.82|34.1|33.82|34.11|33.83|34.1|33.82|3
1738840100000|2025-02-06 11:08:20|34.09|33.81|34.08|33.8|34.09|33.81|34.07|33.79|4
1738840110000|2025-02-06 11:08:30|34.09|33.81|34.09|33.81|34.09|33.81|34.09|33.81|1
1738840120000|2025-02-06 11:08:40|34.08|33.8|34.06|33.78|34.08|33.8|34.06|33.78|3
1738840140000|2025-02-06 11:09:00|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738840150000|2025-02-06 11:09:10|34.04|33.76|34.04|33.76|34.04|33.76|34.02|33.74|5
1738840160000|2025-02-06 11:09:20|34.05|33.77|34.05|33.77|34.05|33.77|34.05|33.77|1
1738840170000|2025-02-06 11:09:30|34.07|33.79|34.05|33.77|34.07|33.79|34.05|33.77|3
1738840180000|2025-02-06 11:09:40|34.06|33.78|34.05|33.77|34.06|33.78|34.05|33.77|2
1738840190000|2025-02-06 11:09:50|34.06|33.78|34.06|33.78|34.06|33.78|34.06|33.78|1
1738840200000|2025-02-06 11:10:00|34.05|33.77|34.04|33.76|34.05|33.77|34.04|33.76|2
1738840230000|2025-02-06 11:10:30|34.03|33.75|34|33.72|34.03|33.75|33.99|33.71|6
1738840240000|2025-02-06 11:10:40|33.99|33.71|34|33.72|34.02|33.74|33.99|33.71|5
1738840250000|2025-02-06 11:10:50|33.99|33.71|33.96|33.68|33.99|33.71|33.95|33.67|8
1738840280000|2025-02-06 11:11:20|33.97|33.69|33.98|33.7|33.98|33.7|33.97|33.69|2
1738840290000|2025-02-06 11:11:30|33.97|33.69|33.96|33.68|33.97|33.69|33.95|33.67|4
1738840300000|2025-02-06 11:11:40|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738840310000|2025-02-06 11:11:50|33.97|33.69|33.97|33.69|33.97|33.69|33.96|33.68|3
1738840320000|2025-02-06 11:12:00|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738840330000|2025-02-06 11:12:10|33.96|33.68|33.98|33.7|33.98|33.7|33.96|33.68|4
1738840340000|2025-02-06 11:12:20|33.99|33.71|34|33.72|34.01|33.73|33.99|33.71|3
1738840350000|2025-02-06 11:12:30|33.99|33.71|33.99|33.71|33.99|33.71|33.99|33.71|1
1738840360000|2025-02-06 11:12:40|34|33.72|34|33.72|34.01|33.73|34|33.72|3
1738840380000|2025-02-06 11:13:00|33.99|33.71|33.97|33.69|33.99|33.71|33.97|33.69|2
1738840390000|2025-02-06 11:13:10|33.98|33.7|33.99|33.71|34|33.72|33.98|33.7|4
1738840400000|2025-02-06 11:13:20|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738840410000|2025-02-06 11:13:30|33.97|33.69|33.98|33.7|33.98|33.7|33.97|33.69|2
1738840420000|2025-02-06 11:13:40|33.97|33.69|33.98|33.7|33.98|33.7|33.97|33.69|2
1738840440000|2025-02-06 11:14:00|33.99|33.71|34|33.72|34|33.72|33.99|33.71|4
1738840460000|2025-02-06 11:14:20|33.99|33.71|34|33.72|34|33.72|33.99|33.71|2
1738840470000|2025-02-06 11:14:30|34.01|33.73|34.02|33.74|34.02|33.74|34|33.72|4
1738840480000|2025-02-06 11:14:40|34.01|33.73|34.01|33.73|34.01|33.73|34.01|33.73|1
1738840490000|2025-02-06 11:14:50|34|33.72|34|33.72|34|33.72|34|33.72|1
1738840500000|2025-02-06 11:15:00|34.01|33.73|33.99|33.71|34.01|33.73|33.99|33.71|3
1738840510000|2025-02-06 11:15:10|34|33.72|34|33.72|34|33.72|34|33.72|1
1738840520000|2025-02-06 11:15:20|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|2
1738840530000|2025-02-06 11:15:30|33.97|33.69|33.95|33.67|33.97|33.69|33.95|33.67|5
1738840540000|2025-02-06 11:15:40|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738840550000|2025-02-06 11:15:50|33.95|33.67|33.93|33.65|33.95|33.67|33.93|33.65|5
1738840560000|2025-02-06 11:16:00|33.92|33.64|33.9|33.62|33.92|33.64|33.89|33.61|5
1738840570000|2025-02-06 11:16:10|33.91|33.63|33.88|33.6|33.91|33.63|33.87|33.59|6
1738840580000|2025-02-06 11:16:20|33.87|33.59|33.81|33.53|33.87|33.59|33.81|33.53|6
1738840590000|2025-02-06 11:16:30|33.8|33.52|33.8|33.52|33.8|33.52|33.78|33.5|5
1738840610000|2025-02-06 11:16:50|33.81|33.53|33.81|33.53|33.81|33.53|33.8|33.52|3
1738840620000|2025-02-06 11:17:00|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|4
1738840630000|2025-02-06 11:17:10|33.82|33.54|33.82|33.54|33.83|33.55|33.82|33.54|3
1738840640000|2025-02-06 11:17:20|33.81|33.53|33.82|33.54|33.83|33.55|33.81|33.53|4
1738840650000|2025-02-06 11:17:30|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|6
1738840660000|2025-02-06 11:17:40|33.81|33.53|33.81|33.53|33.82|33.54|33.8|33.52|5
1738840670000|2025-02-06 11:17:50|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|2
1738840680000|2025-02-06 11:18:00|33.84|33.56|33.81|33.53|33.84|33.56|33.81|33.53|6
1738840690000|2025-02-06 11:18:10|33.8|33.52|33.84|33.56|33.84|33.56|33.8|33.52|7
1738840700000|2025-02-06 11:18:20|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738840720000|2025-02-06 11:18:40|33.85|33.57|33.86|33.58|33.87|33.59|33.85|33.57|3
1738840730000|2025-02-06 11:18:50|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|2
1738840740000|2025-02-06 11:19:00|33.89|33.61|33.89|33.61|33.91|33.63|33.89|33.61|5
1738840750000|2025-02-06 11:19:10|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|2
1738840760000|2025-02-06 11:19:20|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|6
1738840770000|2025-02-06 11:19:30|33.88|33.6|33.87|33.59|33.88|33.6|33.86|33.58|4
1738840780000|2025-02-06 11:19:40|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738840790000|2025-02-06 11:19:50|33.89|33.61|33.89|33.61|33.9|33.62|33.89|33.61|3
1738840800000|2025-02-06 11:20:00|33.9|33.62|33.92|33.64|33.93|33.65|33.89|33.61|9
1738840810000|2025-02-06 11:20:10|33.91|33.63|33.9|33.62|33.91|33.63|33.89|33.61|6
1738840820000|2025-02-06 11:20:20|33.89|33.61|33.89|33.61|33.9|33.62|33.89|33.61|3
1738840830000|2025-02-06 11:20:30|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|2
1738840840000|2025-02-06 11:20:40|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738840850000|2025-02-06 11:20:50|33.89|33.61|33.89|33.61|33.9|33.62|33.89|33.61|3
1738840860000|2025-02-06 11:21:00|33.9|33.62|33.89|33.61|33.91|33.63|33.89|33.61|4
1738840870000|2025-02-06 11:21:10|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738840890000|2025-02-06 11:21:30|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738840900000|2025-02-06 11:21:40|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738840910000|2025-02-06 11:21:50|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|2
1738840920000|2025-02-06 11:22:00|33.81|33.53|33.78|33.5|33.81|33.53|33.78|33.5|4
1738840930000|2025-02-06 11:22:10|33.79|33.51|33.81|33.53|33.81|33.53|33.79|33.51|3
1738840940000|2025-02-06 11:22:20|33.8|33.52|33.78|33.5|33.8|33.52|33.78|33.5|3
1738840950000|2025-02-06 11:22:30|33.79|33.51|33.8|33.52|33.8|33.52|33.79|33.51|2
1738840960000|2025-02-06 11:22:40|33.79|33.51|33.82|33.54|33.82|33.54|33.79|33.51|4
1738840970000|2025-02-06 11:22:50|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1738840980000|2025-02-06 11:23:00|33.82|33.54|33.84|33.56|33.84|33.56|33.82|33.54|3
1738840990000|2025-02-06 11:23:10|33.85|33.57|33.82|33.54|33.85|33.57|33.82|33.54|4
1738841010000|2025-02-06 11:23:30|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738841030000|2025-02-06 11:23:50|33.85|33.57|33.82|33.54|33.85|33.57|33.82|33.54|4
1738841040000|2025-02-06 11:24:00|33.83|33.55|33.85|33.57|33.85|33.57|33.83|33.55|5
1738841050000|2025-02-06 11:24:10|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738841060000|2025-02-06 11:24:20|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738841080000|2025-02-06 11:24:40|33.84|33.56|33.83|33.55|33.84|33.56|33.83|33.55|2
1738841090000|2025-02-06 11:24:50|33.82|33.54|33.82|33.54|33.82|33.54|33.82|33.54|1
1738841100000|2025-02-06 11:25:00|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1738841110000|2025-02-06 11:25:10|33.82|33.54|33.82|33.54|33.82|33.54|33.82|33.54|1
1738841120000|2025-02-06 11:25:20|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1738841140000|2025-02-06 11:25:40|33.82|33.54|33.83|33.55|33.84|33.56|33.82|33.54|3
1738841150000|2025-02-06 11:25:50|33.82|33.54|33.82|33.54|33.82|33.54|33.82|33.54|1
1738841160000|2025-02-06 11:26:00|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|2
1738841170000|2025-02-06 11:26:10|33.83|33.55|33.83|33.55|33.83|33.55|33.82|33.54|3
1738841180000|2025-02-06 11:26:20|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1738841190000|2025-02-06 11:26:30|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738841210000|2025-02-06 11:26:50|33.85|33.57|33.83|33.55|33.85|33.57|33.83|33.55|5
1738841220000|2025-02-06 11:27:00|33.84|33.56|33.84|33.56|33.84|33.56|33.83|33.55|5
1738841230000|2025-02-06 11:27:10|33.83|33.55|33.86|33.58|33.86|33.58|33.83|33.55|3
1738841240000|2025-02-06 11:27:20|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738841250000|2025-02-06 11:27:30|33.84|33.56|33.82|33.54|33.84|33.56|33.82|33.54|5
1738841260000|2025-02-06 11:27:40|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1738841270000|2025-02-06 11:27:50|33.72|33.44|33.72|33.44|33.72|33.44|33.72|33.44|1
1738841280000|2025-02-06 11:28:00|33.69|33.41|33.65|33.37|33.69|33.41|33.65|33.37|7
1738841290000|2025-02-06 11:28:10|33.66|33.38|33.67|33.39|33.67|33.39|33.65|33.37|4
1738841300000|2025-02-06 11:28:20|33.68|33.4|33.69|33.41|33.7|33.42|33.67|33.39|8
1738841310000|2025-02-06 11:28:30|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|4
1738841320000|2025-02-06 11:28:40|33.7|33.42|33.69|33.41|33.7|33.42|33.68|33.4|6
1738841330000|2025-02-06 11:28:50|33.68|33.4|33.7|33.42|33.7|33.42|33.68|33.4|3
1738841340000|2025-02-06 11:29:00|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738841360000|2025-02-06 11:29:20|33.72|33.44|33.73|33.45|33.73|33.45|33.72|33.44|2
1738841370000|2025-02-06 11:29:30|33.74|33.46|33.74|33.46|33.74|33.46|33.73|33.45|3
1738841380000|2025-02-06 11:29:40|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|6
1738841390000|2025-02-06 11:29:50|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1738841400000|2025-02-06 11:30:00|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|2
1738841410000|2025-02-06 11:30:10|33.75|33.47|33.77|33.49|33.77|33.49|33.75|33.47|3
1738841420000|2025-02-06 11:30:20|33.76|33.48|33.77|33.49|33.78|33.5|33.76|33.48|8
1738841430000|2025-02-06 11:30:30|33.76|33.48|33.71|33.43|33.76|33.48|33.71|33.43|5
1738841440000|2025-02-06 11:30:40|33.7|33.42|33.69|33.41|33.7|33.42|33.69|33.41|6
1738841450000|2025-02-06 11:30:50|33.68|33.4|33.68|33.4|33.69|33.41|33.68|33.4|3
1738841460000|2025-02-06 11:31:00|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|4
1738841470000|2025-02-06 11:31:10|33.69|33.41|33.7|33.42|33.71|33.43|33.69|33.41|4
1738841480000|2025-02-06 11:31:20|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1738841500000|2025-02-06 11:31:40|33.7|33.42|33.68|33.4|33.7|33.42|33.68|33.4|3
1738841510000|2025-02-06 11:31:50|33.69|33.41|33.7|33.42|33.71|33.43|33.69|33.41|8
1738841520000|2025-02-06 11:32:00|33.71|33.43|33.69|33.41|33.71|33.43|33.69|33.41|5
1738841530000|2025-02-06 11:32:10|33.67|33.39|33.67|33.39|33.67|33.39|33.66|33.38|3
1738841540000|2025-02-06 11:32:20|33.65|33.37|33.63|33.35|33.65|33.37|33.63|33.35|2
1738841550000|2025-02-06 11:32:30|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|8
1738841560000|2025-02-06 11:32:40|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738841570000|2025-02-06 11:32:50|33.63|33.35|33.63|33.35|33.63|33.35|33.62|33.34|3
1738841580000|2025-02-06 11:33:00|33.62|33.34|33.6|33.32|33.62|33.34|33.6|33.32|3
1738841590000|2025-02-06 11:33:10|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1738841600000|2025-02-06 11:33:20|33.62|33.34|33.63|33.35|33.64|33.36|33.62|33.34|7
1738841610000|2025-02-06 11:33:30|33.64|33.36|33.61|33.33|33.64|33.36|33.61|33.33|5
1738841620000|2025-02-06 11:33:40|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|2
1738841630000|2025-02-06 11:33:50|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1738841640000|2025-02-06 11:34:00|33.63|33.35|33.61|33.33|33.63|33.35|33.6|33.32|3
1738841650000|2025-02-06 11:34:10|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|2
1738841660000|2025-02-06 11:34:20|33.62|33.34|33.62|33.34|33.63|33.35|33.61|33.33|9
1738841670000|2025-02-06 11:34:30|33.6|33.32|33.57|33.29|33.6|33.32|33.55|33.27|9
1738841680000|2025-02-06 11:34:40|33.58|33.3|33.58|33.3|33.59|33.31|33.58|33.3|3
1738841690000|2025-02-06 11:34:50|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738841700000|2025-02-06 11:35:00|33.58|33.3|33.6|33.32|33.6|33.32|33.56|33.28|7
1738841710000|2025-02-06 11:35:10|33.61|33.33|33.62|33.34|33.63|33.35|33.61|33.33|6
1738841720000|2025-02-06 11:35:20|33.61|33.33|33.64|33.36|33.64|33.36|33.61|33.33|8
1738841730000|2025-02-06 11:35:30|33.63|33.35|33.62|33.34|33.64|33.36|33.62|33.34|4
1738841740000|2025-02-06 11:35:40|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1738841750000|2025-02-06 11:35:50|33.64|33.36|33.61|33.33|33.65|33.37|33.61|33.33|6
1738841760000|2025-02-06 11:36:00|33.6|33.32|33.62|33.34|33.62|33.34|33.6|33.32|6
1738841770000|2025-02-06 11:36:10|33.63|33.35|33.66|33.38|33.66|33.38|33.63|33.35|6
1738841790000|2025-02-06 11:36:30|33.65|33.37|33.65|33.37|33.65|33.37|33.65|33.37|1
1738841800000|2025-02-06 11:36:40|33.66|33.38|33.68|33.4|33.68|33.4|33.65|33.37|9
1738841810000|2025-02-06 11:36:50|33.69|33.41|33.67|33.39|33.69|33.41|33.67|33.39|3
1738841820000|2025-02-06 11:37:00|33.66|33.38|33.68|33.4|33.68|33.4|33.66|33.38|3
1738841830000|2025-02-06 11:37:10|33.69|33.41|33.69|33.41|33.7|33.42|33.69|33.41|3
1738841840000|2025-02-06 11:37:20|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|2
1738841850000|2025-02-06 11:37:30|33.72|33.44|33.72|33.44|33.72|33.44|33.71|33.43|5
1738841860000|2025-02-06 11:37:40|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1738841870000|2025-02-06 11:37:50|33.72|33.44|33.73|33.45|33.73|33.45|33.72|33.44|4
1738841890000|2025-02-06 11:38:10|33.74|33.46|33.77|33.49|33.78|33.5|33.74|33.46|6
1738841900000|2025-02-06 11:38:20|33.78|33.5|33.8|33.52|33.8|33.52|33.77|33.49|7
1738841910000|2025-02-06 11:38:30|33.79|33.51|33.79|33.51|33.81|33.53|33.79|33.51|7
1738841940000|2025-02-06 11:39:00|33.78|33.5|33.77|33.49|33.78|33.5|33.76|33.48|4
1738841950000|2025-02-06 11:39:10|33.76|33.48|33.76|33.48|33.77|33.49|33.76|33.48|3
1738841960000|2025-02-06 11:39:20|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|2
1738841970000|2025-02-06 11:39:30|33.77|33.49|33.75|33.47|33.77|33.49|33.75|33.47|3
1738841980000|2025-02-06 11:39:40|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1738842000000|2025-02-06 11:40:00|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|4
1738842020000|2025-02-06 11:40:20|33.75|33.47|33.76|33.48|33.77|33.49|33.75|33.47|4
1738842030000|2025-02-06 11:40:30|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|2
1738842040000|2025-02-06 11:40:40|33.77|33.49|33.77|33.49|33.77|33.49|33.76|33.48|3
1738842050000|2025-02-06 11:40:50|33.76|33.48|33.78|33.5|33.78|33.5|33.76|33.48|3
1738842060000|2025-02-06 11:41:00|33.77|33.49|33.76|33.48|33.78|33.5|33.75|33.47|8
1738842070000|2025-02-06 11:41:10|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738842080000|2025-02-06 11:41:20|33.76|33.48|33.76|33.48|33.76|33.48|33.75|33.47|3
1738842090000|2025-02-06 11:41:30|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1738842100000|2025-02-06 11:41:40|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1738842110000|2025-02-06 11:41:50|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|2
1738842120000|2025-02-06 11:42:00|33.82|33.54|33.8|33.52|33.82|33.54|33.8|33.52|4
1738842130000|2025-02-06 11:42:10|33.81|33.53|33.79|33.51|33.81|33.53|33.79|33.51|3
1738842140000|2025-02-06 11:42:20|33.78|33.5|33.78|33.5|33.78|33.5|33.77|33.49|3
1738842150000|2025-02-06 11:42:30|33.79|33.51|33.8|33.52|33.81|33.53|33.79|33.51|6
1738842160000|2025-02-06 11:42:40|33.79|33.51|33.79|33.51|33.8|33.52|33.79|33.51|3
1738842170000|2025-02-06 11:42:50|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|3
1738842180000|2025-02-06 11:43:00|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738842190000|2025-02-06 11:43:10|33.8|33.52|33.79|33.51|33.8|33.52|33.79|33.51|8
1738842200000|2025-02-06 11:43:20|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738842220000|2025-02-06 11:43:40|33.81|33.53|33.83|33.55|33.83|33.55|33.81|33.53|5
1738842230000|2025-02-06 11:43:50|33.84|33.56|33.84|33.56|33.84|33.56|33.83|33.55|5
1738842240000|2025-02-06 11:44:00|33.85|33.57|33.87|33.59|33.87|33.59|33.85|33.57|5
1738842250000|2025-02-06 11:44:10|33.88|33.6|33.89|33.61|33.9|33.62|33.88|33.6|3
1738842260000|2025-02-06 11:44:20|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738842270000|2025-02-06 11:44:30|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738842280000|2025-02-06 11:44:40|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738842290000|2025-02-06 11:44:50|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738842310000|2025-02-06 11:45:10|33.9|33.62|33.87|33.59|33.9|33.62|33.87|33.59|4
1738842320000|2025-02-06 11:45:20|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|2
1738842330000|2025-02-06 11:45:30|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|2
1738842340000|2025-02-06 11:45:40|33.9|33.62|33.88|33.6|33.9|33.62|33.88|33.6|7
1738842350000|2025-02-06 11:45:50|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1738842360000|2025-02-06 11:46:00|33.9|33.62|33.91|33.63|33.91|33.63|33.89|33.61|4
1738842370000|2025-02-06 11:46:10|33.9|33.62|33.92|33.64|33.92|33.64|33.9|33.62|3
1738842380000|2025-02-06 11:46:20|33.91|33.63|33.91|33.63|33.91|33.63|33.91|33.63|1
1738842390000|2025-02-06 11:46:30|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|2
1738842400000|2025-02-06 11:46:40|33.94|33.66|33.94|33.66|33.96|33.68|33.94|33.66|9
1738842410000|2025-02-06 11:46:50|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|2
1738842420000|2025-02-06 11:47:00|33.93|33.65|33.95|33.67|33.95|33.67|33.93|33.65|3
1738842440000|2025-02-06 11:47:20|33.94|33.66|33.97|33.69|33.97|33.69|33.94|33.66|4
1738842450000|2025-02-06 11:47:30|33.98|33.7|34|33.72|34.01|33.73|33.98|33.7|7
1738842460000|2025-02-06 11:47:40|34.01|33.73|34|33.72|34.01|33.73|34|33.72|2
1738842470000|2025-02-06 11:47:50|33.99|33.71|33.99|33.71|33.99|33.71|33.98|33.7|3
1738842480000|2025-02-06 11:48:00|33.98|33.7|33.98|33.7|33.99|33.71|33.98|33.7|3
1738842490000|2025-02-06 11:48:10|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738842500000|2025-02-06 11:48:20|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1738842510000|2025-02-06 11:48:30|33.96|33.68|33.95|33.67|33.96|33.68|33.95|33.67|2
1738842520000|2025-02-06 11:48:40|33.96|33.68|33.95|33.67|33.96|33.68|33.95|33.67|2
1738842530000|2025-02-06 11:48:50|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738842540000|2025-02-06 11:49:00|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|2
1738842550000|2025-02-06 11:49:10|33.97|33.69|33.97|33.69|33.98|33.7|33.96|33.68|7
1738842570000|2025-02-06 11:49:30|33.98|33.7|33.98|33.7|33.98|33.7|33.98|33.7|1
1738842580000|2025-02-06 11:49:40|33.97|33.69|33.97|33.69|33.97|33.69|33.96|33.68|3
1738842590000|2025-02-06 11:49:50|33.96|33.68|33.93|33.65|33.97|33.69|33.93|33.65|6
1738842600000|2025-02-06 11:50:00|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1738842610000|2025-02-06 11:50:10|33.93|33.65|33.94|33.66|33.94|33.66|33.93|33.65|2
1738842620000|2025-02-06 11:50:20|33.95|33.67|33.97|33.69|33.97|33.69|33.95|33.67|3
1738842630000|2025-02-06 11:50:30|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1738842640000|2025-02-06 11:50:40|33.98|33.7|33.97|33.69|33.99|33.71|33.97|33.69|4
1738842650000|2025-02-06 11:50:50|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738842660000|2025-02-06 11:51:00|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|2
1738842670000|2025-02-06 11:51:10|33.95|33.67|33.97|33.69|33.98|33.7|33.95|33.67|5
1738842680000|2025-02-06 11:51:20|33.98|33.7|33.98|33.7|33.99|33.71|33.98|33.7|3
1738842690000|2025-02-06 11:51:30|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738842710000|2025-02-06 11:51:50|33.96|33.68|33.95|33.67|33.96|33.68|33.93|33.65|6
1738842720000|2025-02-06 11:52:00|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|4
1738842730000|2025-02-06 11:52:10|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1738842740000|2025-02-06 11:52:20|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1738842750000|2025-02-06 11:52:30|33.96|33.68|33.96|33.68|33.97|33.69|33.96|33.68|3
1738842760000|2025-02-06 11:52:40|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|2
1738842770000|2025-02-06 11:52:50|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738842780000|2025-02-06 11:53:00|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|2
1738842810000|2025-02-06 11:53:30|33.95|33.67|33.95|33.67|33.96|33.68|33.95|33.67|3
1738842820000|2025-02-06 11:53:40|33.96|33.68|33.96|33.68|33.96|33.68|33.95|33.67|5
1738842830000|2025-02-06 11:53:50|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|2
1738842840000|2025-02-06 11:54:00|33.95|33.67|33.96|33.68|33.96|33.68|33.95|33.67|4
1738842850000|2025-02-06 11:54:10|33.97|33.69|33.99|33.71|33.99|33.71|33.97|33.69|3
1738842860000|2025-02-06 11:54:20|33.98|33.7|33.99|33.71|33.99|33.71|33.98|33.7|2
1738842870000|2025-02-06 11:54:30|33.98|33.7|33.96|33.68|33.98|33.7|33.96|33.68|2
1738842880000|2025-02-06 11:54:40|33.97|33.69|33.97|33.69|33.97|33.69|33.97|33.69|1
1738842890000|2025-02-06 11:54:50|33.96|33.68|33.96|33.68|33.96|33.68|33.96|33.68|1
1738842900000|2025-02-06 11:55:00|33.97|33.69|33.98|33.7|33.98|33.7|33.96|33.68|4
1738842910000|2025-02-06 11:55:10|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|2
1738842920000|2025-02-06 11:55:20|33.99|33.71|33.98|33.7|33.99|33.71|33.98|33.7|2
1738842930000|2025-02-06 11:55:30|33.97|33.69|33.96|33.68|33.97|33.69|33.96|33.68|4
1738842950000|2025-02-06 11:55:50|33.95|33.67|33.95|33.67|33.95|33.67|33.95|33.67|1
1738842990000|2025-02-06 11:56:30|33.91|33.63|33.91|33.63|33.92|33.64|33.91|33.63|3
1738843020000|2025-02-06 11:57:00|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1738843030000|2025-02-06 11:57:10|33.89|33.61|33.88|33.6|33.89|33.61|33.87|33.59|4
1738843040000|2025-02-06 11:57:20|33.87|33.59|33.87|33.59|33.87|33.59|33.86|33.58|3
1738843050000|2025-02-06 11:57:30|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738843060000|2025-02-06 11:57:40|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738843070000|2025-02-06 11:57:50|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738843080000|2025-02-06 11:58:00|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738843090000|2025-02-06 11:58:10|33.86|33.58|33.88|33.6|33.88|33.6|33.86|33.58|5
1738843100000|2025-02-06 11:58:20|33.87|33.59|33.86|33.58|33.88|33.6|33.86|33.58|4
1738843110000|2025-02-06 11:58:30|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|2
1738843130000|2025-02-06 11:58:50|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738843140000|2025-02-06 11:59:00|33.84|33.56|33.84|33.56|33.84|33.56|33.83|33.55|3
1738843150000|2025-02-06 11:59:10|33.85|33.57|33.86|33.58|33.86|33.58|33.84|33.56|4
1738843160000|2025-02-06 11:59:20|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1738843170000|2025-02-06 11:59:30|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738843190000|2025-02-06 11:59:50|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1738843200000|2025-02-06 12:00:00|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1738843210000|2025-02-06 12:00:10|33.89|33.61|33.89|33.61|33.89|33.61|33.87|33.59|7
1738843220000|2025-02-06 12:00:20|33.88|33.6|33.88|33.6|33.88|33.6|33.87|33.59|3
1738843230000|2025-02-06 12:00:30|33.87|33.59|33.9|33.62|33.9|33.62|33.87|33.59|7
1738843240000|2025-02-06 12:00:40|33.89|33.61|33.9|33.62|33.9|33.62|33.89|33.61|4
1738843250000|2025-02-06 12:00:50|33.91|33.63|33.92|33.64|33.92|33.64|33.91|33.63|4
1738843260000|2025-02-06 12:01:00|33.91|33.63|33.87|33.59|33.91|33.63|33.87|33.59|4
1738843270000|2025-02-06 12:01:10|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738843280000|2025-02-06 12:01:20|33.84|33.56|33.84|33.56|33.84|33.56|33.83|33.55|3
1738843290000|2025-02-06 12:01:30|33.83|33.55|33.81|33.53|33.83|33.55|33.81|33.53|5
1738843300000|2025-02-06 12:01:40|33.82|33.54|33.83|33.55|33.83|33.55|33.81|33.53|4
1738843310000|2025-02-06 12:01:50|33.84|33.56|33.81|33.53|33.84|33.56|33.81|33.53|4
1738843320000|2025-02-06 12:02:00|33.8|33.52|33.81|33.53|33.82|33.54|33.8|33.52|4
1738843330000|2025-02-06 12:02:10|33.82|33.54|33.84|33.56|33.84|33.56|33.82|33.54|3
1738843340000|2025-02-06 12:02:20|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1738843350000|2025-02-06 12:02:30|33.85|33.57|33.85|33.57|33.86|33.58|33.84|33.56|7
1738843360000|2025-02-06 12:02:40|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1738843370000|2025-02-06 12:02:50|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|3
1738843380000|2025-02-06 12:03:00|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738843390000|2025-02-06 12:03:10|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1738843400000|2025-02-06 12:03:20|33.84|33.56|33.82|33.54|33.84|33.56|33.82|33.54|5
1738843410000|2025-02-06 12:03:30|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738843420000|2025-02-06 12:03:40|33.81|33.53|33.81|33.53|33.81|33.53|33.8|33.52|3
1738843430000|2025-02-06 12:03:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738843440000|2025-02-06 12:04:00|33.79|33.51|33.79|33.51|33.8|33.52|33.79|33.51|3
1738843450000|2025-02-06 12:04:10|33.8|33.52|33.82|33.54|33.82|33.54|33.8|33.52|3
1738843460000|2025-02-06 12:04:20|33.81|33.53|33.81|33.53|33.82|33.54|33.81|33.53|7
1738843470000|2025-02-06 12:04:30|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1738843480000|2025-02-06 12:04:40|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738843500000|2025-02-06 12:05:00|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1738843520000|2025-02-06 12:05:20|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|2
1738843530000|2025-02-06 12:05:30|33.82|33.54|33.82|33.54|33.82|33.54|33.82|33.54|1
1738843540000|2025-02-06 12:05:40|33.81|33.53|33.81|33.53|33.82|33.54|33.81|33.53|5
1738843560000|2025-02-06 12:06:00|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1738843570000|2025-02-06 12:06:10|33.8|33.52|33.79|33.51|33.8|33.52|33.78|33.5|6
1738843580000|2025-02-06 12:06:20|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1738843590000|2025-02-06 12:06:30|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1738843600000|2025-02-06 12:06:40|33.78|33.5|33.74|33.46|33.78|33.5|33.74|33.46|4
1738843610000|2025-02-06 12:06:50|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1738843620000|2025-02-06 12:07:00|33.75|33.47|33.73|33.45|33.75|33.47|33.73|33.45|5
1738843630000|2025-02-06 12:07:10|33.72|33.44|33.7|33.42|33.73|33.45|33.7|33.42|5
1738843640000|2025-02-06 12:07:20|33.69|33.41|33.68|33.4|33.69|33.41|33.67|33.39|6
1738843650000|2025-02-06 12:07:30|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|2
1738843660000|2025-02-06 12:07:40|33.67|33.39|33.67|33.39|33.68|33.4|33.67|33.39|5
1738843670000|2025-02-06 12:07:50|33.66|33.38|33.68|33.4|33.68|33.4|33.66|33.38|7
1738843680000|2025-02-06 12:08:00|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1738843690000|2025-02-06 12:08:10|33.67|33.39|33.64|33.36|33.67|33.39|33.64|33.36|4
1738843700000|2025-02-06 12:08:20|33.63|33.35|33.61|33.33|33.64|33.36|33.61|33.33|9
1738843710000|2025-02-06 12:08:30|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738843720000|2025-02-06 12:08:40|33.61|33.33|33.63|33.35|33.63|33.35|33.61|33.33|3
1738843730000|2025-02-06 12:08:50|33.64|33.36|33.61|33.33|33.66|33.38|33.61|33.33|8
1738843740000|2025-02-06 12:09:00|33.62|33.34|33.6|33.32|33.62|33.34|33.6|33.32|2
1738843750000|2025-02-06 12:09:10|33.59|33.31|33.59|33.31|33.6|33.32|33.58|33.3|6
1738843760000|2025-02-06 12:09:20|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|4
1738843770000|2025-02-06 12:09:30|33.62|33.34|33.58|33.3|33.62|33.34|33.58|33.3|5
1738843780000|2025-02-06 12:09:40|33.57|33.29|33.55|33.27|33.57|33.29|33.55|33.27|4
1738843790000|2025-02-06 12:09:50|33.56|33.28|33.55|33.27|33.56|33.28|33.55|33.27|2
1738843800000|2025-02-06 12:10:00|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|3
1738843810000|2025-02-06 12:10:10|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|4
1738843820000|2025-02-06 12:10:20|33.57|33.29|33.58|33.3|33.59|33.31|33.56|33.28|6
1738843830000|2025-02-06 12:10:30|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|4
1738843840000|2025-02-06 12:10:40|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|2
1738843850000|2025-02-06 12:10:50|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|3
1738843860000|2025-02-06 12:11:00|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1738843870000|2025-02-06 12:11:10|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|4
1738843880000|2025-02-06 12:11:20|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|2
1738843890000|2025-02-06 12:11:30|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1738843900000|2025-02-06 12:11:40|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|5
1738843910000|2025-02-06 12:11:50|33.59|33.31|33.61|33.33|33.61|33.33|33.59|33.31|3
1738843920000|2025-02-06 12:12:00|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1738843930000|2025-02-06 12:12:10|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|4
1738843940000|2025-02-06 12:12:20|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738843950000|2025-02-06 12:12:30|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1738843960000|2025-02-06 12:12:40|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738843970000|2025-02-06 12:12:50|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1738843980000|2025-02-06 12:13:00|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1738843990000|2025-02-06 12:13:10|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1738844010000|2025-02-06 12:13:30|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|2
1738844020000|2025-02-06 12:13:40|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738844030000|2025-02-06 12:13:50|33.61|33.33|33.59|33.31|33.61|33.33|33.59|33.31|3
1738844040000|2025-02-06 12:14:00|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1738844050000|2025-02-06 12:14:10|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|2
1738844070000|2025-02-06 12:14:30|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1738844100000|2025-02-06 12:15:00|33.58|33.3|33.53|33.25|33.58|33.3|33.53|33.25|6
1738844110000|2025-02-06 12:15:10|33.52|33.24|33.54|33.26|33.54|33.26|33.52|33.24|3
1738844120000|2025-02-06 12:15:20|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|3
1738844130000|2025-02-06 12:15:30|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738844140000|2025-02-06 12:15:40|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738844150000|2025-02-06 12:15:50|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1738844160000|2025-02-06 12:16:00|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1738844170000|2025-02-06 12:16:10|33.53|33.25|33.51|33.23|33.53|33.25|33.5|33.22|4
1738844180000|2025-02-06 12:16:20|33.52|33.24|33.54|33.26|33.54|33.26|33.52|33.24|3
1738844190000|2025-02-06 12:16:30|33.53|33.25|33.55|33.27|33.55|33.27|33.53|33.25|5
1738844200000|2025-02-06 12:16:40|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1738844210000|2025-02-06 12:16:50|33.55|33.27|33.55|33.27|33.55|33.27|33.54|33.26|3
1738844220000|2025-02-06 12:17:00|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1738844230000|2025-02-06 12:17:10|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1738844240000|2025-02-06 12:17:20|33.55|33.27|33.53|33.25|33.55|33.27|33.53|33.25|3
1738844250000|2025-02-06 12:17:30|33.52|33.24|33.51|33.23|33.52|33.24|33.51|33.23|2
1738844260000|2025-02-06 12:17:40|33.52|33.24|33.55|33.27|33.55|33.27|33.52|33.24|4
1738844270000|2025-02-06 12:17:50|33.56|33.28|33.56|33.28|33.57|33.29|33.56|33.28|3
1738844290000|2025-02-06 12:18:10|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1738844300000|2025-02-06 12:18:20|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1738844310000|2025-02-06 12:18:30|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|3
1738844320000|2025-02-06 12:18:40|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1738844330000|2025-02-06 12:18:50|33.51|33.23|33.49|33.21|33.51|33.23|33.49|33.21|5
1738844340000|2025-02-06 12:19:00|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1738844350000|2025-02-06 12:19:10|33.46|33.18|33.45|33.17|33.46|33.18|33.44|33.16|3
1738844360000|2025-02-06 12:19:20|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|2
1738844370000|2025-02-06 12:19:30|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1738844380000|2025-02-06 12:19:40|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738844390000|2025-02-06 12:19:50|33.51|33.23|33.49|33.21|33.52|33.24|33.49|33.21|5
1738844400000|2025-02-06 12:20:00|33.5|33.22|33.5|33.22|33.51|33.23|33.49|33.21|5
1738844410000|2025-02-06 12:20:10|33.51|33.23|33.5|33.22|33.52|33.24|33.5|33.22|6
1738844420000|2025-02-06 12:20:20|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1738844430000|2025-02-06 12:20:30|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|3
1738844440000|2025-02-06 12:20:40|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1738844450000|2025-02-06 12:20:50|33.51|33.23|33.53|33.25|33.53|33.25|33.51|33.23|5
1738844470000|2025-02-06 12:21:10|33.52|33.24|33.51|33.23|33.52|33.24|33.51|33.23|2
1738844480000|2025-02-06 12:21:20|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|4
1738844490000|2025-02-06 12:21:30|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1738844500000|2025-02-06 12:21:40|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1738844510000|2025-02-06 12:21:50|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|5
1738844540000|2025-02-06 12:22:20|33.51|33.23|33.51|33.23|33.51|33.23|33.5|33.22|3
1738844560000|2025-02-06 12:22:40|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1738844570000|2025-02-06 12:22:50|33.5|33.22|33.49|33.21|33.51|33.23|33.49|33.21|4
1738844580000|2025-02-06 12:23:00|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1738844600000|2025-02-06 12:23:20|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|3
1738844620000|2025-02-06 12:23:40|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738844630000|2025-02-06 12:23:50|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738844640000|2025-02-06 12:24:00|33.48|33.2|33.47|33.19|33.48|33.2|33.46|33.18|4
1738844650000|2025-02-06 12:24:10|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|3
1738844660000|2025-02-06 12:24:20|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1738844670000|2025-02-06 12:24:30|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1738844680000|2025-02-06 12:24:40|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1738844690000|2025-02-06 12:24:50|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1738844700000|2025-02-06 12:25:00|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|2
1738844710000|2025-02-06 12:25:10|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|3
1738844740000|2025-02-06 12:25:40|33.44|33.16|33.46|33.18|33.46|33.18|33.44|33.16|3
1738844750000|2025-02-06 12:25:50|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1738844760000|2025-02-06 12:26:00|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1738844770000|2025-02-06 12:26:10|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1738844780000|2025-02-06 12:26:20|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|3
1738844790000|2025-02-06 12:26:30|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1738844800000|2025-02-06 12:26:40|33.47|33.19|33.48|33.2|33.49|33.21|33.47|33.19|6
1738844820000|2025-02-06 12:27:00|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1738844830000|2025-02-06 12:27:10|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1738844840000|2025-02-06 12:27:20|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1738844850000|2025-02-06 12:27:30|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1738844880000|2025-02-06 12:28:00|33.53|33.25|33.54|33.26|33.55|33.27|33.53|33.25|4
1738844890000|2025-02-06 12:28:10|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|3
1738844900000|2025-02-06 12:28:20|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738844910000|2025-02-06 12:28:30|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1738844930000|2025-02-06 12:28:50|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|2
1738844940000|2025-02-06 12:29:00|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1738844950000|2025-02-06 12:29:10|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1738844960000|2025-02-06 12:29:20|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738844970000|2025-02-06 12:29:30|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738844990000|2025-02-06 12:29:50|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1738845000000|2025-02-06 12:30:00|33.47|33.19|33.48|33.2|33.48|33.2|33.46|33.18|4
1738845020000|2025-02-06 12:30:20|33.5|33.22|33.52|33.24|33.52|33.24|33.5|33.22|2
1738845030000|2025-02-06 12:30:30|33.51|33.23|33.52|33.24|33.52|33.24|33.5|33.22|4
1738845050000|2025-02-06 12:30:50|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1738845060000|2025-02-06 12:31:00|33.52|33.24|33.54|33.26|33.54|33.26|33.52|33.24|3
1738845070000|2025-02-06 12:31:10|33.55|33.27|33.53|33.25|33.55|33.27|33.52|33.24|5
1738845080000|2025-02-06 12:31:20|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|2
1738845090000|2025-02-06 12:31:30|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1738845120000|2025-02-06 12:32:00|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1738845150000|2025-02-06 12:32:30|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738845160000|2025-02-06 12:32:40|33.48|33.2|33.46|33.18|33.48|33.2|33.46|33.18|3
1738845170000|2025-02-06 12:32:50|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|3
1738845180000|2025-02-06 12:33:00|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1738845190000|2025-02-06 12:33:10|33.46|33.18|33.43|33.15|33.46|33.18|33.43|33.15|4
1738845200000|2025-02-06 12:33:20|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1738845210000|2025-02-06 12:33:30|33.4|33.12|33.38|33.1|33.4|33.12|33.37|33.09|8
1738845220000|2025-02-06 12:33:40|33.37|33.09|33.39|33.11|33.39|33.11|33.37|33.09|3
1738845230000|2025-02-06 12:33:50|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1738845240000|2025-02-06 12:34:00|33.38|33.1|33.31|33.03|33.38|33.1|33.31|33.03|7
1738845250000|2025-02-06 12:34:10|33.3|33.02|33.28|33|33.3|33.02|33.28|33|3
1738845260000|2025-02-06 12:34:20|33.25|32.97|33.21|32.93|33.25|32.97|33.21|32.93|8
1738845270000|2025-02-06 12:34:30|33.2|32.92|33.2|32.92|33.2|32.92|33.17|32.89|7
1738845280000|2025-02-06 12:34:40|33.18|32.9|33.19|32.91|33.2|32.92|33.18|32.9|5
1738845290000|2025-02-06 12:34:50|33.18|32.9|33.16|32.88|33.19|32.91|33.16|32.88|5
1738845300000|2025-02-06 12:35:00|33.17|32.89|33.17|32.89|33.18|32.9|33.17|32.89|3
1738845310000|2025-02-06 12:35:10|33.18|32.9|33.21|32.93|33.21|32.93|33.17|32.89|9
1738845320000|2025-02-06 12:35:20|33.19|32.91|33.25|32.97|33.25|32.97|33.17|32.89|10
1738845330000|2025-02-06 12:35:30|33.26|32.98|33.22|32.94|33.27|32.99|33.22|32.94|6
1738845340000|2025-02-06 12:35:40|33.21|32.93|33.21|32.93|33.21|32.93|33.19|32.91|4
1738845350000|2025-02-06 12:35:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1738845360000|2025-02-06 12:36:00|33.21|32.93|33.19|32.91|33.24|32.96|33.19|32.91|9
1738845370000|2025-02-06 12:36:10|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|9
1738845380000|2025-02-06 12:36:20|33.22|32.94|33.23|32.95|33.24|32.96|33.22|32.94|6
1738845390000|2025-02-06 12:36:30|33.24|32.96|33.26|32.98|33.26|32.98|33.23|32.95|4
1738845400000|2025-02-06 12:36:40|33.25|32.97|33.23|32.95|33.25|32.97|33.23|32.95|3
1738845410000|2025-02-06 12:36:50|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1738845420000|2025-02-06 12:37:00|33.22|32.94|33.23|32.95|33.24|32.96|33.22|32.94|3
1738845430000|2025-02-06 12:37:10|33.24|32.96|33.31|33.03|33.31|33.03|33.24|32.96|8
1738845440000|2025-02-06 12:37:20|33.3|33.02|33.31|33.03|33.32|33.04|33.3|33.02|6
1738845450000|2025-02-06 12:37:30|33.3|33.02|33.3|33.02|33.33|33.05|33.3|33.02|7
1738845460000|2025-02-06 12:37:40|33.31|33.03|33.3|33.02|33.33|33.05|33.3|33.02|6
1738845470000|2025-02-06 12:37:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1738845480000|2025-02-06 12:38:00|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1738845490000|2025-02-06 12:38:10|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1738845510000|2025-02-06 12:38:30|33.3|33.02|33.31|33.03|33.32|33.04|33.3|33.02|3
1738845520000|2025-02-06 12:38:40|33.3|33.02|33.31|33.03|33.32|33.04|33.3|33.02|6
1738845530000|2025-02-06 12:38:50|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1738845540000|2025-02-06 12:39:00|33.34|33.06|33.32|33.04|33.34|33.06|33.32|33.04|7
1738845550000|2025-02-06 12:39:10|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1738845560000|2025-02-06 12:39:20|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1738845570000|2025-02-06 12:39:30|33.34|33.06|33.34|33.06|33.36|33.08|33.34|33.06|7
1738845580000|2025-02-06 12:39:40|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|3
1738845590000|2025-02-06 12:39:50|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1738845600000|2025-02-06 12:40:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1738845610000|2025-02-06 12:40:10|33.34|33.06|33.34|33.06|33.36|33.08|33.34|33.06|4
1738845620000|2025-02-06 12:40:20|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1738845630000|2025-02-06 12:40:30|33.36|33.08|33.39|33.11|33.39|33.11|33.36|33.08|4
1738845640000|2025-02-06 12:40:40|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1738845650000|2025-02-06 12:40:50|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1738845660000|2025-02-06 12:41:00|33.35|33.07|33.37|33.09|33.37|33.09|33.34|33.06|5
1738845670000|2025-02-06 12:41:10|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|3
1738845700000|2025-02-06 12:41:40|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1738845710000|2025-02-06 12:41:50|33.4|33.12|33.42|33.14|33.42|33.14|33.4|33.12|3
1738845720000|2025-02-06 12:42:00|33.41|33.13|33.42|33.14|33.42|33.14|33.4|33.12|4
1738845730000|2025-02-06 12:42:10|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1738845740000|2025-02-06 12:42:20|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1738845750000|2025-02-06 12:42:30|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|4
1738845760000|2025-02-06 12:42:40|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1738845770000|2025-02-06 12:42:50|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1738845780000|2025-02-06 12:43:00|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1738845790000|2025-02-06 12:43:10|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1738845800000|2025-02-06 12:43:20|33.41|33.13|33.38|33.1|33.41|33.13|33.38|33.1|6
1738845810000|2025-02-06 12:43:30|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1738845840000|2025-02-06 12:44:00|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|3
1738845850000|2025-02-06 12:44:10|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738845860000|2025-02-06 12:44:20|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1738845870000|2025-02-06 12:44:30|33.38|33.1|33.39|33.11|33.4|33.12|33.38|33.1|3
1738845880000|2025-02-06 12:44:40|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1738845890000|2025-02-06 12:44:50|33.41|33.13|33.41|33.13|33.41|33.13|33.39|33.11|5
1738845900000|2025-02-06 12:45:00|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1738845910000|2025-02-06 12:45:10|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1738845920000|2025-02-06 12:45:20|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|4
1738845930000|2025-02-06 12:45:30|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|3
1738845940000|2025-02-06 12:45:40|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1738845980000|2025-02-06 12:46:20|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1738845990000|2025-02-06 12:46:30|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|4
1738846000000|2025-02-06 12:46:40|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1738846010000|2025-02-06 12:46:50|33.46|33.18|33.5|33.22|33.5|33.22|33.46|33.18|5
1738846020000|2025-02-06 12:47:00|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738846030000|2025-02-06 12:47:10|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1738846040000|2025-02-06 12:47:20|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1738846050000|2025-02-06 12:47:30|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1738846060000|2025-02-06 12:47:40|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|3
1738846070000|2025-02-06 12:47:50|33.47|33.19|33.49|33.21|33.5|33.22|33.47|33.19|5
1738846080000|2025-02-06 12:48:00|33.48|33.2|33.46|33.18|33.48|33.2|33.46|33.18|3
1738846090000|2025-02-06 12:48:10|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1738846100000|2025-02-06 12:48:20|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1738846110000|2025-02-06 12:48:30|33.48|33.2|33.46|33.18|33.48|33.2|33.46|33.18|3
1738846120000|2025-02-06 12:48:40|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|2
1738846130000|2025-02-06 12:48:50|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1738846140000|2025-02-06 12:49:00|33.43|33.15|33.4|33.12|33.43|33.15|33.4|33.12|4
1738846150000|2025-02-06 12:49:10|33.39|33.11|33.36|33.08|33.39|33.11|33.36|33.08|4
1738846160000|2025-02-06 12:49:20|33.37|33.09|33.36|33.08|33.37|33.09|33.35|33.07|4
1738846170000|2025-02-06 12:49:30|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|7
1738846180000|2025-02-06 12:49:40|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1738846190000|2025-02-06 12:49:50|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1738846200000|2025-02-06 12:50:00|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1738846210000|2025-02-06 12:50:10|33.4|33.12|33.43|33.15|33.43|33.15|33.4|33.12|4
1738846230000|2025-02-06 12:50:30|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1738846240000|2025-02-06 12:50:40|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1738846250000|2025-02-06 12:50:50|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1738846260000|2025-02-06 12:51:00|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1738846270000|2025-02-06 12:51:10|33.36|33.08|33.36|33.08|33.37|33.09|33.35|33.07|5
1738846280000|2025-02-06 12:51:20|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1738846290000|2025-02-06 12:51:30|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1738846300000|2025-02-06 12:51:40|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1738846310000|2025-02-06 12:51:50|33.41|33.13|33.39|33.11|33.41|33.13|33.39|33.11|3
1738846320000|2025-02-06 12:52:00|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|3
1738846330000|2025-02-06 12:52:10|33.41|33.13|33.45|33.17|33.45|33.17|33.41|33.13|4
1738846370000|2025-02-06 12:52:50|33.44|33.16|33.44|33.16|33.45|33.17|33.44|33.16|3
1738846380000|2025-02-06 12:53:00|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|3
1738846390000|2025-02-06 12:53:10|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|2
1738846400000|2025-02-06 12:53:20|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1738846410000|2025-02-06 12:53:30|33.47|33.19|33.48|33.2|33.49|33.21|33.47|33.19|4
1738846420000|2025-02-06 12:53:40|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1738846430000|2025-02-06 12:53:50|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1738846440000|2025-02-06 12:54:00|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738846450000|2025-02-06 12:54:10|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1738846460000|2025-02-06 12:54:20|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738846470000|2025-02-06 12:54:30|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1738846500000|2025-02-06 12:55:00|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738846520000|2025-02-06 12:55:20|33.48|33.2|33.45|33.17|33.48|33.2|33.45|33.17|4
1738846530000|2025-02-06 12:55:30|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1738846540000|2025-02-06 12:55:40|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1738846550000|2025-02-06 12:55:50|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1738846570000|2025-02-06 12:56:10|33.39|33.11|33.36|33.08|33.4|33.12|33.36|33.08|6
1738846580000|2025-02-06 12:56:20|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1738846590000|2025-02-06 12:56:30|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738846600000|2025-02-06 12:56:40|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1738846630000|2025-02-06 12:57:10|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1738846650000|2025-02-06 12:57:30|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1738846660000|2025-02-06 12:57:40|33.37|33.09|33.36|33.08|33.38|33.1|33.36|33.08|4
1738846680000|2025-02-06 12:58:00|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1738846690000|2025-02-06 12:58:10|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738846720000|2025-02-06 12:58:40|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1738846740000|2025-02-06 12:59:00|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1738846760000|2025-02-06 12:59:20|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|2
1738846770000|2025-02-06 12:59:30|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1738846780000|2025-02-06 12:59:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1738846790000|2025-02-06 12:59:50|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1738846800000|2025-02-06 13:00:00|33.36|33.08|33.37|33.09|33.38|33.1|33.36|33.08|4
1738846810000|2025-02-06 13:00:10|33.38|33.1|33.37|33.09|33.39|33.11|33.37|33.09|5
1738846820000|2025-02-06 13:00:20|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738846830000|2025-02-06 13:00:30|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1738846840000|2025-02-06 13:00:40|33.35|33.07|33.35|33.07|33.35|33.07|33.33|33.05|5
1738846860000|2025-02-06 13:01:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1738846870000|2025-02-06 13:01:10|33.34|33.06|33.37|33.09|33.37|33.09|33.34|33.06|4
1738846880000|2025-02-06 13:01:20|33.38|33.1|33.41|33.13|33.41|33.13|33.38|33.1|4
1738846890000|2025-02-06 13:01:30|33.42|33.14|33.44|33.16|33.44|33.16|33.42|33.14|3
1738846900000|2025-02-06 13:01:40|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1738846920000|2025-02-06 13:02:00|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1738846930000|2025-02-06 13:02:10|33.48|33.2|33.51|33.23|33.51|33.23|33.48|33.2|4
1738846940000|2025-02-06 13:02:20|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1738846950000|2025-02-06 13:02:30|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|4
1738846960000|2025-02-06 13:02:40|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1738846970000|2025-02-06 13:02:50|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1738846980000|2025-02-06 13:03:00|33.52|33.24|33.54|33.26|33.54|33.26|33.52|33.24|3
1738846990000|2025-02-06 13:03:10|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|2
1738847000000|2025-02-06 13:03:20|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1738847010000|2025-02-06 13:03:30|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|4
1738847020000|2025-02-06 13:03:40|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|2
1738847030000|2025-02-06 13:03:50|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1738847040000|2025-02-06 13:04:00|33.49|33.21|33.47|33.19|33.49|33.21|33.47|33.19|3
1738847050000|2025-02-06 13:04:10|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|2
1738847070000|2025-02-06 13:04:30|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1738847080000|2025-02-06 13:04:40|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1738847090000|2025-02-06 13:04:50|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|3
1738847100000|2025-02-06 13:05:00|33.42|33.14|33.4|33.12|33.42|33.14|33.4|33.12|3
1738847110000|2025-02-06 13:05:10|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1738847120000|2025-02-06 13:05:20|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1738847130000|2025-02-06 13:05:30|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1738847140000|2025-02-06 13:05:40|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|3
1738847160000|2025-02-06 13:06:00|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1738847170000|2025-02-06 13:06:10|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1738847180000|2025-02-06 13:06:20|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1738847190000|2025-02-06 13:06:30|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1738847200000|2025-02-06 13:06:40|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1738847210000|2025-02-06 13:06:50|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1738847220000|2025-02-06 13:07:00|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|3
1738847240000|2025-02-06 13:07:20|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1738847260000|2025-02-06 13:07:40|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1738847280000|2025-02-06 13:08:00|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|4
1738847290000|2025-02-06 13:08:10|33.42|33.14|33.44|33.16|33.44|33.16|33.42|33.14|3
1738847300000|2025-02-06 13:08:20|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|4
1738847320000|2025-02-06 13:08:40|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1738847330000|2025-02-06 13:08:50|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|2
1738847340000|2025-02-06 13:09:00|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1738847350000|2025-02-06 13:09:10|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1738847370000|2025-02-06 13:09:30|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1738847380000|2025-02-06 13:09:40|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1738847410000|2025-02-06 13:10:10|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1738847420000|2025-02-06 13:10:20|33.41|33.13|33.41|33.13|33.41|33.13|33.39|33.11|5
1738847430000|2025-02-06 13:10:30|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1738847440000|2025-02-06 13:10:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1738847460000|2025-02-06 13:11:00|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|3
1738847470000|2025-02-06 13:11:10|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1738847480000|2025-02-06 13:11:20|33.4|33.12|33.42|33.14|33.42|33.14|33.4|33.12|3
1738847490000|2025-02-06 13:11:30|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|3
1738847500000|2025-02-06 13:11:40|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1738847510000|2025-02-06 13:11:50|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1738847520000|2025-02-06 13:12:00|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1738847530000|2025-02-06 13:12:10|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1738847540000|2025-02-06 13:12:20|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1738847550000|2025-02-06 13:12:30|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1738847560000|2025-02-06 13:12:40|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|5
1738847570000|2025-02-06 13:12:50|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1738847580000|2025-02-06 13:13:00|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1738847600000|2025-02-06 13:13:20|33.45|33.17|33.43|33.15|33.45|33.17|33.41|33.13|7
1738847610000|2025-02-06 13:13:30|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1738847620000|2025-02-06 13:13:40|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1738847630000|2025-02-06 13:13:50|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1738847660000|2025-02-06 13:14:20|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1738847680000|2025-02-06 13:14:40|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738847690000|2025-02-06 13:14:50|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738847710000|2025-02-06 13:15:10|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1738847720000|2025-02-06 13:15:20|33.52|33.24|33.49|33.21|33.52|33.24|33.49|33.21|6
1738847730000|2025-02-06 13:15:30|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|3
1738847740000|2025-02-06 13:15:40|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|3
1738847750000|2025-02-06 13:15:50|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1738847760000|2025-02-06 13:16:00|33.5|33.22|33.46|33.18|33.5|33.22|33.46|33.18|5
1738847770000|2025-02-06 13:16:10|33.45|33.17|33.46|33.18|33.46|33.18|33.44|33.16|8
1738847780000|2025-02-06 13:16:20|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|3
1738847790000|2025-02-06 13:16:30|33.48|33.2|33.5|33.22|33.5|33.22|33.48|33.2|3
1738847800000|2025-02-06 13:16:40|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1738847810000|2025-02-06 13:16:50|33.52|33.24|33.51|33.23|33.52|33.24|33.51|33.23|2
1738847820000|2025-02-06 13:17:00|33.52|33.24|33.52|33.24|33.52|33.24|33.51|33.23|3
1738847850000|2025-02-06 13:17:30|33.47|33.19|33.47|33.19|33.47|33.19|33.44|33.16|7
1738847860000|2025-02-06 13:17:40|33.48|33.2|33.5|33.22|33.5|33.22|33.48|33.2|3
1738847870000|2025-02-06 13:17:50|33.49|33.21|33.47|33.19|33.49|33.21|33.47|33.19|3
1738847880000|2025-02-06 13:18:00|33.46|33.18|33.45|33.17|33.46|33.18|33.44|33.16|4
1738847890000|2025-02-06 13:18:10|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|7
1738847900000|2025-02-06 13:18:20|33.43|33.15|33.41|33.13|33.43|33.15|33.41|33.13|3
1738847910000|2025-02-06 13:18:30|33.4|33.12|33.43|33.15|33.43|33.15|33.4|33.12|4
1738847930000|2025-02-06 13:18:50|33.44|33.16|33.42|33.14|33.44|33.16|33.42|33.14|3
1738847940000|2025-02-06 13:19:00|33.41|33.13|33.39|33.11|33.42|33.14|33.39|33.11|6
1738847950000|2025-02-06 13:19:10|33.4|33.12|33.41|33.13|33.42|33.14|33.4|33.12|6
1738847960000|2025-02-06 13:19:20|33.42|33.14|33.41|33.13|33.43|33.15|33.41|33.13|4
1738847970000|2025-02-06 13:19:30|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1738847980000|2025-02-06 13:19:40|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1738847990000|2025-02-06 13:19:50|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|6
1738848000000|2025-02-06 13:20:00|33.41|33.13|33.43|33.15|33.43|33.15|33.41|33.13|2
1738848010000|2025-02-06 13:20:10|33.44|33.16|33.47|33.19|33.47|33.19|33.44|33.16|4
1738848020000|2025-02-06 13:20:20|33.48|33.2|33.47|33.19|33.49|33.21|33.47|33.19|4
1738848040000|2025-02-06 13:20:40|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|3
1738848050000|2025-02-06 13:20:50|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|4
1738848060000|2025-02-06 13:21:00|33.43|33.15|33.45|33.17|33.45|33.17|33.42|33.14|6
1738848070000|2025-02-06 13:21:10|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1738848080000|2025-02-06 13:21:20|33.46|33.18|33.48|33.2|33.48|33.2|33.46|33.18|5
1738848090000|2025-02-06 13:21:30|33.47|33.19|33.46|33.18|33.47|33.19|33.45|33.17|6
1738848100000|2025-02-06 13:21:40|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1738848110000|2025-02-06 13:21:50|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1738848120000|2025-02-06 13:22:00|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1738848130000|2025-02-06 13:22:10|33.41|33.13|33.41|33.13|33.42|33.14|33.4|33.12|5
1738848140000|2025-02-06 13:22:20|33.42|33.14|33.41|33.13|33.43|33.15|33.41|33.13|8
1738848150000|2025-02-06 13:22:30|33.41|33.13|33.43|33.15|33.43|33.15|33.4|33.12|9
1738848160000|2025-02-06 13:22:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1738848170000|2025-02-06 13:22:50|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1738848180000|2025-02-06 13:23:00|33.44|33.16|33.4|33.12|33.44|33.16|33.4|33.12|9
1738848190000|2025-02-06 13:23:10|33.41|33.13|33.43|33.15|33.43|33.15|33.41|33.13|5
1738848200000|2025-02-06 13:23:20|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1738848210000|2025-02-06 13:23:30|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1738848220000|2025-02-06 13:23:40|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1738848240000|2025-02-06 13:24:00|33.43|33.15|33.41|33.13|33.43|33.15|33.41|33.13|3
1738848250000|2025-02-06 13:24:10|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|4
1738848260000|2025-02-06 13:24:20|33.4|33.12|33.39|33.11|33.41|33.13|33.39|33.11|4
1738848270000|2025-02-06 13:24:30|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|5
1738848280000|2025-02-06 13:24:40|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1738848290000|2025-02-06 13:24:50|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1738848300000|2025-02-06 13:25:00|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|3
1738848310000|2025-02-06 13:25:10|33.38|33.1|33.35|33.07|33.38|33.1|33.35|33.07|4
1738848320000|2025-02-06 13:25:20|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738848330000|2025-02-06 13:25:30|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1738848340000|2025-02-06 13:25:40|33.38|33.1|33.39|33.11|33.4|33.12|33.38|33.1|6
1738848350000|2025-02-06 13:25:50|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1738848360000|2025-02-06 13:26:00|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1738848370000|2025-02-06 13:26:10|33.44|33.16|33.44|33.16|33.45|33.17|33.43|33.15|5
1738848380000|2025-02-06 13:26:20|33.45|33.17|33.46|33.18|33.46|33.18|33.44|33.16|4
1738848400000|2025-02-06 13:26:40|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1738848410000|2025-02-06 13:26:50|33.46|33.18|33.47|33.19|33.48|33.2|33.46|33.18|8
1738848420000|2025-02-06 13:27:00|33.48|33.2|33.49|33.21|33.5|33.22|33.48|33.2|6
1738848430000|2025-02-06 13:27:10|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1738848440000|2025-02-06 13:27:20|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738848470000|2025-02-06 13:27:50|33.51|33.23|33.49|33.21|33.51|33.23|33.49|33.21|3
1738848480000|2025-02-06 13:28:00|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738848490000|2025-02-06 13:28:10|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738848500000|2025-02-06 13:28:20|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1738848510000|2025-02-06 13:28:30|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|4
1738848520000|2025-02-06 13:28:40|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|2
1738848530000|2025-02-06 13:28:50|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|6
1738848540000|2025-02-06 13:29:00|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1738848550000|2025-02-06 13:29:10|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1738848560000|2025-02-06 13:29:20|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1738848570000|2025-02-06 13:29:30|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1738848580000|2025-02-06 13:29:40|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|5
1738848600000|2025-02-06 13:30:00|33.39|33.11|33.4|33.12|33.41|33.13|33.39|33.11|8
1738848610000|2025-02-06 13:30:10|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1738848620000|2025-02-06 13:30:20|33.38|33.1|33.37|33.09|33.38|33.1|33.35|33.07|6
1738848630000|2025-02-06 13:30:30|33.38|33.1|33.42|33.14|33.42|33.14|33.38|33.1|5
1738848640000|2025-02-06 13:30:40|33.41|33.13|33.44|33.16|33.44|33.16|33.41|33.13|4
1738848650000|2025-02-06 13:30:50|33.45|33.17|33.5|33.22|33.5|33.22|33.45|33.17|6
1738848660000|2025-02-06 13:31:00|33.51|33.23|33.62|33.34|33.66|33.38|33.51|33.23|14
1738848670000|2025-02-06 13:31:10|33.64|33.36|33.62|33.34|33.64|33.36|33.6|33.32|13
1738848680000|2025-02-06 13:31:20|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|5
1738848690000|2025-02-06 13:31:30|33.66|33.38|33.67|33.39|33.67|33.39|33.65|33.37|8
1738848700000|2025-02-06 13:31:40|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|2
1738848710000|2025-02-06 13:31:50|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|2
1738848720000|2025-02-06 13:32:00|33.68|33.4|33.66|33.38|33.68|33.4|33.66|33.38|7
1738848730000|2025-02-06 13:32:10|33.67|33.39|33.68|33.4|33.68|33.4|33.67|33.39|6
1738848740000|2025-02-06 13:32:20|33.67|33.39|33.67|33.39|33.67|33.39|33.66|33.38|7
1738848750000|2025-02-06 13:32:30|33.7|33.42|33.75|33.47|33.79|33.51|33.7|33.42|11
1738848760000|2025-02-06 13:32:40|33.73|33.45|33.71|33.43|33.73|33.45|33.71|33.43|7
1738848770000|2025-02-06 13:32:50|33.73|33.45|33.76|33.48|33.77|33.49|33.73|33.45|6
1738848780000|2025-02-06 13:33:00|33.77|33.49|33.78|33.5|33.78|33.5|33.76|33.48|4
1738848790000|2025-02-06 13:33:10|33.77|33.49|33.77|33.49|33.78|33.5|33.76|33.48|9
1738848800000|2025-02-06 13:33:20|33.76|33.48|33.82|33.54|33.82|33.54|33.76|33.48|12
1738848810000|2025-02-06 13:33:30|33.83|33.55|33.86|33.58|33.87|33.59|33.83|33.55|6
1738848820000|2025-02-06 13:33:40|33.84|33.56|33.82|33.54|33.84|33.56|33.81|33.53|7
1738848830000|2025-02-06 13:33:50|33.81|33.53|33.82|33.54|33.83|33.55|33.78|33.5|9
1738848840000|2025-02-06 13:34:00|33.81|33.53|33.78|33.5|33.81|33.53|33.75|33.47|10
1738848850000|2025-02-06 13:34:10|33.79|33.51|33.82|33.54|33.83|33.55|33.79|33.51|9
1738848860000|2025-02-06 13:34:20|33.81|33.53|33.79|33.51|33.83|33.55|33.78|33.5|14
1738848870000|2025-02-06 13:34:30|33.8|33.52|33.76|33.48|33.81|33.53|33.76|33.48|7
1738848880000|2025-02-06 13:34:40|33.75|33.47|33.75|33.47|33.75|33.47|33.72|33.44|8
1738848890000|2025-02-06 13:34:50|33.74|33.46|33.72|33.44|33.74|33.46|33.71|33.43|7
1738848900000|2025-02-06 13:35:00|33.71|33.43|33.64|33.36|33.72|33.44|33.64|33.36|9
1738848910000|2025-02-06 13:35:10|33.63|33.35|33.65|33.37|33.65|33.37|33.62|33.34|10
1738848920000|2025-02-06 13:35:20|33.66|33.38|33.65|33.37|33.66|33.38|33.63|33.35|10
1738848930000|2025-02-06 13:35:30|33.66|33.38|33.65|33.37|33.67|33.39|33.64|33.36|6
1738848940000|2025-02-06 13:35:40|33.66|33.38|33.64|33.36|33.66|33.38|33.62|33.34|11
1738848950000|2025-02-06 13:35:50|33.63|33.35|33.65|33.37|33.65|33.37|33.62|33.34|5
1738848960000|2025-02-06 13:36:00|33.67|33.39|33.68|33.4|33.7|33.42|33.66|33.38|12
1738848970000|2025-02-06 13:36:10|33.67|33.39|33.68|33.4|33.7|33.42|33.67|33.39|10
1738848980000|2025-02-06 13:36:20|33.69|33.41|33.66|33.38|33.69|33.41|33.66|33.38|10
1738848990000|2025-02-06 13:36:30|33.68|33.4|33.65|33.37|33.69|33.41|33.65|33.37|6
1738849010000|2025-02-06 13:36:50|33.64|33.36|33.63|33.35|33.64|33.36|33.62|33.34|10
1738849020000|2025-02-06 13:37:00|33.62|33.34|33.63|33.35|33.63|33.35|33.61|33.33|4
1738849030000|2025-02-06 13:37:10|33.62|33.34|33.66|33.38|33.68|33.4|33.62|33.34|10
1738849040000|2025-02-06 13:37:20|33.67|33.39|33.68|33.4|33.68|33.4|33.65|33.37|6
1738849050000|2025-02-06 13:37:30|33.69|33.41|33.71|33.43|33.71|33.43|33.65|33.37|9
1738849060000|2025-02-06 13:37:40|33.73|33.45|33.77|33.49|33.77|33.49|33.73|33.45|7
1738849070000|2025-02-06 13:37:50|33.78|33.5|33.79|33.51|33.79|33.51|33.77|33.49|4
1738849080000|2025-02-06 13:38:00|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|3
1738849090000|2025-02-06 13:38:10|33.77|33.49|33.78|33.5|33.79|33.51|33.77|33.49|6
1738849100000|2025-02-06 13:38:20|33.77|33.49|33.77|33.49|33.78|33.5|33.76|33.48|7
1738849110000|2025-02-06 13:38:30|33.76|33.48|33.75|33.47|33.76|33.48|33.73|33.45|6
1738849120000|2025-02-06 13:38:40|33.76|33.48|33.75|33.47|33.77|33.49|33.75|33.47|6
1738849130000|2025-02-06 13:38:50|33.74|33.46|33.73|33.45|33.74|33.46|33.72|33.44|9
1738849140000|2025-02-06 13:39:00|33.74|33.46|33.76|33.48|33.76|33.48|33.74|33.46|5
1738849150000|2025-02-06 13:39:10|33.75|33.47|33.71|33.43|33.75|33.47|33.71|33.43|11
1738849160000|2025-02-06 13:39:20|33.72|33.44|33.74|33.46|33.74|33.46|33.71|33.43|7
1738849170000|2025-02-06 13:39:30|33.73|33.45|33.73|33.45|33.74|33.46|33.72|33.44|7
1738849180000|2025-02-06 13:39:40|33.72|33.44|33.74|33.46|33.75|33.47|33.71|33.43|11
1738849200000|2025-02-06 13:40:00|33.64|33.36|33.63|33.35|33.65|33.37|33.63|33.35|6
1738849210000|2025-02-06 13:40:10|33.62|33.34|33.64|33.36|33.64|33.36|33.62|33.34|5
1738849220000|2025-02-06 13:40:20|33.63|33.35|33.62|33.34|33.63|33.35|33.61|33.33|4
1738849230000|2025-02-06 13:40:30|33.61|33.33|33.61|33.33|33.63|33.35|33.6|33.32|7
1738849240000|2025-02-06 13:40:40|33.6|33.32|33.6|33.32|33.61|33.33|33.59|33.31|5
1738849250000|2025-02-06 13:40:50|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1738849260000|2025-02-06 13:41:00|33.6|33.32|33.62|33.34|33.62|33.34|33.6|33.32|7
1738849270000|2025-02-06 13:41:10|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1738849280000|2025-02-06 13:41:20|33.61|33.33|33.6|33.32|33.61|33.33|33.59|33.31|4
1738849290000|2025-02-06 13:41:30|33.59|33.31|33.57|33.29|33.59|33.31|33.56|33.28|5
1738849300000|2025-02-06 13:41:40|33.56|33.28|33.58|33.3|33.58|33.3|33.55|33.27|4
1738849310000|2025-02-06 13:41:50|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738849320000|2025-02-06 13:42:00|33.58|33.3|33.55|33.27|33.58|33.3|33.55|33.27|6
1738849330000|2025-02-06 13:42:10|33.54|33.26|33.55|33.27|33.55|33.27|33.52|33.24|6
1738849340000|2025-02-06 13:42:20|33.56|33.28|33.55|33.27|33.56|33.28|33.54|33.26|6
1738849350000|2025-02-06 13:42:30|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|3
1738849360000|2025-02-06 13:42:40|33.55|33.27|33.57|33.29|33.57|33.29|33.55|33.27|3
1738849370000|2025-02-06 13:42:50|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1738849380000|2025-02-06 13:43:00|33.57|33.29|33.55|33.27|33.57|33.29|33.55|33.27|3
1738849400000|2025-02-06 13:43:20|33.56|33.28|33.55|33.27|33.56|33.28|33.55|33.27|2
1738849410000|2025-02-06 13:43:30|33.54|33.26|33.55|33.27|33.55|33.27|33.53|33.25|4
1738849420000|2025-02-06 13:43:40|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|2
1738849430000|2025-02-06 13:43:50|33.54|33.26|33.55|33.27|33.55|33.27|33.54|33.26|2
1738849440000|2025-02-06 13:44:00|33.54|33.26|33.51|33.23|33.54|33.26|33.51|33.23|4
1738849450000|2025-02-06 13:44:10|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|3
1738849460000|2025-02-06 13:44:20|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1738849470000|2025-02-06 13:44:30|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1738849480000|2025-02-06 13:44:40|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1738849490000|2025-02-06 13:44:50|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|3
1738849500000|2025-02-06 13:45:00|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|5
1738849510000|2025-02-06 13:45:10|33.49|33.21|33.5|33.22|33.5|33.22|33.48|33.2|10
1738849520000|2025-02-06 13:45:20|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1738849530000|2025-02-06 13:45:30|33.51|33.23|33.5|33.22|33.51|33.23|33.48|33.2|5
1738849540000|2025-02-06 13:45:40|33.51|33.23|33.54|33.26|33.54|33.26|33.51|33.23|4
1738849550000|2025-02-06 13:45:50|33.53|33.25|33.55|33.27|33.55|33.27|33.53|33.25|3
1738849560000|2025-02-06 13:46:00|33.54|33.26|33.54|33.26|33.55|33.27|33.54|33.26|3
1738849570000|2025-02-06 13:46:10|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|3
1738849590000|2025-02-06 13:46:30|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|3
1738849600000|2025-02-06 13:46:40|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1738849610000|2025-02-06 13:46:50|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738849620000|2025-02-06 13:47:00|33.6|33.32|33.57|33.29|33.6|33.32|33.57|33.29|4
1738849630000|2025-02-06 13:47:10|33.58|33.3|33.55|33.27|33.58|33.3|33.55|33.27|4
1738849640000|2025-02-06 13:47:20|33.56|33.28|33.52|33.24|33.56|33.28|33.52|33.24|9
1738849650000|2025-02-06 13:47:30|33.53|33.25|33.49|33.21|33.53|33.25|33.49|33.21|7
1738849660000|2025-02-06 13:47:40|33.48|33.2|33.49|33.21|33.49|33.21|33.47|33.19|4
1738849670000|2025-02-06 13:47:50|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|7
1738849680000|2025-02-06 13:48:00|33.47|33.19|33.43|33.15|33.47|33.19|33.43|33.15|5
1738849690000|2025-02-06 13:48:10|33.42|33.14|33.44|33.16|33.45|33.17|33.42|33.14|4
1738849700000|2025-02-06 13:48:20|33.43|33.15|33.44|33.16|33.44|33.16|33.42|33.14|4
1738849710000|2025-02-06 13:48:30|33.43|33.15|33.44|33.16|33.45|33.17|33.43|33.15|6
1738849720000|2025-02-06 13:48:40|33.45|33.17|33.49|33.21|33.49|33.21|33.44|33.16|7
1738849730000|2025-02-06 13:48:50|33.48|33.2|33.47|33.19|33.49|33.21|33.47|33.19|4
1738849740000|2025-02-06 13:49:00|33.48|33.2|33.45|33.17|33.48|33.2|33.45|33.17|6
1738849750000|2025-02-06 13:49:10|33.44|33.16|33.42|33.14|33.45|33.17|33.42|33.14|7
1738849760000|2025-02-06 13:49:20|33.43|33.15|33.48|33.2|33.49|33.21|33.43|33.15|8
1738849770000|2025-02-06 13:49:30|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|4
1738849790000|2025-02-06 13:49:50|33.5|33.22|33.51|33.23|33.52|33.24|33.5|33.22|5
1738849800000|2025-02-06 13:50:00|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1738849810000|2025-02-06 13:50:10|33.51|33.23|33.5|33.22|33.51|33.23|33.49|33.21|4
1738849820000|2025-02-06 13:50:20|33.51|33.23|33.5|33.22|33.52|33.24|33.5|33.22|4
1738849830000|2025-02-06 13:50:30|33.51|33.23|33.48|33.2|33.51|33.23|33.48|33.2|4
1738849840000|2025-02-06 13:50:40|33.47|33.19|33.5|33.22|33.5|33.22|33.47|33.19|4
1738849850000|2025-02-06 13:50:50|33.51|33.23|33.51|33.23|33.52|33.24|33.51|33.23|3
1738849860000|2025-02-06 13:51:00|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|4
1738849870000|2025-02-06 13:51:10|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|3
1738849880000|2025-02-06 13:51:20|33.53|33.25|33.54|33.26|33.54|33.26|33.52|33.24|4
1738849890000|2025-02-06 13:51:30|33.55|33.27|33.53|33.25|33.55|33.27|33.53|33.25|3
1738849900000|2025-02-06 13:51:40|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|5
1738849910000|2025-02-06 13:51:50|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1738849920000|2025-02-06 13:52:00|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|6
1738849930000|2025-02-06 13:52:10|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|4
1738849940000|2025-02-06 13:52:20|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1738849950000|2025-02-06 13:52:30|33.55|33.27|33.59|33.31|33.59|33.31|33.55|33.27|5
1738849960000|2025-02-06 13:52:40|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1738850000000|2025-02-06 13:53:20|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|2
1738850010000|2025-02-06 13:53:30|33.55|33.27|33.54|33.26|33.55|33.27|33.53|33.25|4
1738850020000|2025-02-06 13:53:40|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|2
1738850030000|2025-02-06 13:53:50|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|4
1738850040000|2025-02-06 13:54:00|33.55|33.27|33.57|33.29|33.57|33.29|33.54|33.26|5
1738850050000|2025-02-06 13:54:10|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|4
1738850060000|2025-02-06 13:54:20|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|3
1738850080000|2025-02-06 13:54:40|33.59|33.31|33.63|33.35|33.63|33.35|33.59|33.31|5
1738850100000|2025-02-06 13:55:00|33.64|33.36|33.69|33.41|33.69|33.41|33.63|33.35|8
1738850110000|2025-02-06 13:55:10|33.7|33.42|33.68|33.4|33.71|33.43|33.68|33.4|5
1738850120000|2025-02-06 13:55:20|33.69|33.41|33.69|33.41|33.7|33.42|33.69|33.41|3
1738850130000|2025-02-06 13:55:30|33.7|33.42|33.72|33.44|33.72|33.44|33.7|33.42|3
1738850140000|2025-02-06 13:55:40|33.73|33.45|33.74|33.46|33.75|33.47|33.72|33.44|9
1738850150000|2025-02-06 13:55:50|33.73|33.45|33.72|33.44|33.74|33.46|33.72|33.44|12
1738850160000|2025-02-06 13:56:00|33.73|33.45|33.72|33.44|33.75|33.47|33.71|33.43|10
1738850170000|2025-02-06 13:56:10|33.71|33.43|33.69|33.41|33.71|33.43|33.69|33.41|3
1738850180000|2025-02-06 13:56:20|33.68|33.4|33.66|33.38|33.68|33.4|33.66|33.38|5
1738850190000|2025-02-06 13:56:30|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1738850200000|2025-02-06 13:56:40|33.66|33.38|33.65|33.37|33.67|33.39|33.65|33.37|6
1738850210000|2025-02-06 13:56:50|33.66|33.38|33.65|33.37|33.66|33.38|33.65|33.37|2
1738850220000|2025-02-06 13:57:00|33.66|33.38|33.65|33.37|33.66|33.38|33.64|33.36|6
1738850230000|2025-02-06 13:57:10|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|2
1738850240000|2025-02-06 13:57:20|33.68|33.4|33.68|33.4|33.68|33.4|33.67|33.39|3
1738850250000|2025-02-06 13:57:30|33.69|33.41|33.68|33.4|33.69|33.41|33.67|33.39|4
1738850260000|2025-02-06 13:57:40|33.67|33.39|33.67|33.39|33.68|33.4|33.67|33.39|3
1738850270000|2025-02-06 13:57:50|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|2
1738850280000|2025-02-06 13:58:00|33.68|33.4|33.67|33.39|33.68|33.4|33.67|33.39|2
1738850290000|2025-02-06 13:58:10|33.66|33.38|33.67|33.39|33.68|33.4|33.66|33.38|4
1738850300000|2025-02-06 13:58:20|33.66|33.38|33.65|33.37|33.67|33.39|33.65|33.37|4
1738850310000|2025-02-06 13:58:30|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1738850320000|2025-02-06 13:58:40|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1738850330000|2025-02-06 13:58:50|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|2
1738850340000|2025-02-06 13:59:00|33.6|33.32|33.6|33.32|33.6|33.32|33.59|33.31|7
1738850350000|2025-02-06 13:59:10|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1738850370000|2025-02-06 13:59:30|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1738850390000|2025-02-06 13:59:50|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1738850400000|2025-02-06 14:00:00|33.63|33.35|33.63|33.35|33.63|33.35|33.62|33.34|5
1738850410000|2025-02-06 14:00:10|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1738850420000|2025-02-06 14:00:20|33.65|33.37|33.65|33.37|33.65|33.37|33.65|33.37|1
1738850430000|2025-02-06 14:00:30|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|2
1738850440000|2025-02-06 14:00:40|33.68|33.4|33.68|33.4|33.7|33.42|33.68|33.4|5
1738850450000|2025-02-06 14:00:50|33.67|33.39|33.67|33.39|33.68|33.4|33.67|33.39|5
1738850460000|2025-02-06 14:01:00|33.66|33.38|33.66|33.38|33.66|33.38|33.65|33.37|3
1738850470000|2025-02-06 14:01:10|33.65|33.37|33.62|33.34|33.65|33.37|33.62|33.34|4
1738850480000|2025-02-06 14:01:20|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|3
1738850490000|2025-02-06 14:01:30|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|4
1738850500000|2025-02-06 14:01:40|33.66|33.38|33.69|33.41|33.69|33.41|33.66|33.38|4
1738850510000|2025-02-06 14:01:50|33.7|33.42|33.69|33.41|33.7|33.42|33.69|33.41|2
1738850520000|2025-02-06 14:02:00|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|2
1738850530000|2025-02-06 14:02:10|33.7|33.42|33.67|33.39|33.7|33.42|33.67|33.39|3
1738850540000|2025-02-06 14:02:20|33.65|33.37|33.63|33.35|33.66|33.38|33.63|33.35|8
1738850550000|2025-02-06 14:02:30|33.62|33.34|33.63|33.35|33.63|33.35|33.61|33.33|4
1738850560000|2025-02-06 14:02:40|33.62|33.34|33.64|33.36|33.65|33.37|33.62|33.34|5
1738850570000|2025-02-06 14:02:50|33.65|33.37|33.64|33.36|33.65|33.37|33.64|33.36|4
1738850580000|2025-02-06 14:03:00|33.62|33.34|33.61|33.33|33.63|33.35|33.61|33.33|4
1738850590000|2025-02-06 14:03:10|33.6|33.32|33.61|33.33|33.61|33.33|33.59|33.31|4
1738850600000|2025-02-06 14:03:20|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1738850610000|2025-02-06 14:03:30|33.6|33.32|33.58|33.3|33.61|33.33|33.58|33.3|5
1738850620000|2025-02-06 14:03:40|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1738850630000|2025-02-06 14:03:50|33.6|33.32|33.58|33.3|33.6|33.32|33.58|33.3|3
1738850640000|2025-02-06 14:04:00|33.57|33.29|33.54|33.26|33.57|33.29|33.54|33.26|6
1738850650000|2025-02-06 14:04:10|33.55|33.27|33.56|33.28|33.56|33.28|33.54|33.26|4
1738850660000|2025-02-06 14:04:20|33.55|33.27|33.57|33.29|33.57|33.29|33.55|33.27|3
1738850670000|2025-02-06 14:04:30|33.56|33.28|33.55|33.27|33.56|33.28|33.55|33.27|2
1738850680000|2025-02-06 14:04:40|33.56|33.28|33.53|33.25|33.56|33.28|33.53|33.25|4
1738850690000|2025-02-06 14:04:50|33.54|33.26|33.52|33.24|33.54|33.26|33.52|33.24|3
1738850700000|2025-02-06 14:05:00|33.5|33.22|33.5|33.22|33.53|33.25|33.5|33.22|7
1738850710000|2025-02-06 14:05:10|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|6
1738850720000|2025-02-06 14:05:20|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|2
1738850740000|2025-02-06 14:05:40|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1738850750000|2025-02-06 14:05:50|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1738850760000|2025-02-06 14:06:00|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1738850770000|2025-02-06 14:06:10|33.5|33.22|33.49|33.21|33.51|33.23|33.49|33.21|10
1738850780000|2025-02-06 14:06:20|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1738850790000|2025-02-06 14:06:30|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1738850800000|2025-02-06 14:06:40|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1738850810000|2025-02-06 14:06:50|33.48|33.2|33.46|33.18|33.49|33.21|33.46|33.18|5
1738850820000|2025-02-06 14:07:00|33.45|33.17|33.42|33.14|33.45|33.17|33.41|33.13|4
1738850840000|2025-02-06 14:07:20|33.38|33.1|33.38|33.1|33.38|33.1|33.36|33.08|4
1738850850000|2025-02-06 14:07:30|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1738850860000|2025-02-06 14:07:40|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1738850870000|2025-02-06 14:07:50|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|3
1738850880000|2025-02-06 14:08:00|33.36|33.08|33.37|33.09|33.37|33.09|33.35|33.07|6
1738850890000|2025-02-06 14:08:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1738850900000|2025-02-06 14:08:20|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1738850910000|2025-02-06 14:08:30|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|7
1738850920000|2025-02-06 14:08:40|33.34|33.06|33.38|33.1|33.38|33.1|33.33|33.05|7
1738850930000|2025-02-06 14:08:50|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|8
1738850940000|2025-02-06 14:09:00|33.37|33.09|33.4|33.12|33.41|33.13|33.37|33.09|6
1738850950000|2025-02-06 14:09:10|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|4
1738850960000|2025-02-06 14:09:20|33.4|33.12|33.42|33.14|33.42|33.14|33.4|33.12|5
1738850970000|2025-02-06 14:09:30|33.43|33.15|33.4|33.12|33.43|33.15|33.39|33.11|8
1738850980000|2025-02-06 14:09:40|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1738850990000|2025-02-06 14:09:50|33.42|33.14|33.43|33.15|33.44|33.16|33.42|33.14|4
1738851000000|2025-02-06 14:10:00|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|6
1738851010000|2025-02-06 14:10:10|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1738851020000|2025-02-06 14:10:20|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|3
1738851030000|2025-02-06 14:10:30|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1738851040000|2025-02-06 14:10:40|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1738851050000|2025-02-06 14:10:50|33.39|33.11|33.4|33.12|33.41|33.13|33.39|33.11|8
1738851060000|2025-02-06 14:11:00|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1738851070000|2025-02-06 14:11:10|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|5
1738851080000|2025-02-06 14:11:20|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1738851090000|2025-02-06 14:11:30|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|3
1738851100000|2025-02-06 14:11:40|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1738851110000|2025-02-06 14:11:50|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1738851120000|2025-02-06 14:12:00|33.39|33.11|33.38|33.1|33.4|33.12|33.38|33.1|4
1738851130000|2025-02-06 14:12:10|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1738851140000|2025-02-06 14:12:20|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1738851150000|2025-02-06 14:12:30|33.37|33.09|33.41|33.13|33.41|33.13|33.37|33.09|5
1738851160000|2025-02-06 14:12:40|33.42|33.14|33.4|33.12|33.42|33.14|33.4|33.12|5
1738851170000|2025-02-06 14:12:50|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1738851180000|2025-02-06 14:13:00|33.4|33.12|33.4|33.12|33.41|33.13|33.39|33.11|5
1738851190000|2025-02-06 14:13:10|33.41|33.13|33.42|33.14|33.42|33.14|33.4|33.12|4
1738851200000|2025-02-06 14:13:20|33.43|33.15|33.41|33.13|33.43|33.15|33.41|33.13|3
1738851210000|2025-02-06 14:13:30|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|3
1738851220000|2025-02-06 14:13:40|33.41|33.13|33.39|33.11|33.42|33.14|33.39|33.11|5
1738851240000|2025-02-06 14:14:00|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|12
1738851250000|2025-02-06 14:14:10|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|3
1738851260000|2025-02-06 14:14:20|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1738851270000|2025-02-06 14:14:30|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1738851280000|2025-02-06 14:14:40|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1738851300000|2025-02-06 14:15:00|33.41|33.13|33.42|33.14|33.43|33.15|33.41|33.13|4
1738851310000|2025-02-06 14:15:10|33.41|33.13|33.36|33.08|33.41|33.13|33.36|33.08|8
1738851320000|2025-02-06 14:15:20|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|4
1738851330000|2025-02-06 14:15:30|33.33|33.05|33.31|33.03|33.33|33.05|33.31|33.03|3
1738851340000|2025-02-06 14:15:40|33.32|33.04|33.29|33.01|33.32|33.04|33.29|33.01|6
1738851350000|2025-02-06 14:15:50|33.3|33.02|33.29|33.01|33.31|33.03|33.29|33.01|4
1738851360000|2025-02-06 14:16:00|33.28|33|33.2|32.92|33.28|33|33.19|32.91|8
1738851370000|2025-02-06 14:16:10|33.21|32.93|33.21|32.93|33.23|32.95|33.21|32.93|7
1738851380000|2025-02-06 14:16:20|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|4
1738851390000|2025-02-06 14:16:30|33.22|32.94|33.19|32.91|33.22|32.94|33.19|32.91|4
1738851400000|2025-02-06 14:16:40|33.2|32.92|33.19|32.91|33.21|32.93|33.19|32.91|6
1738851410000|2025-02-06 14:16:50|33.2|32.92|33.19|32.91|33.2|32.92|33.19|32.91|4
1738851420000|2025-02-06 14:17:00|33.18|32.9|33.19|32.91|33.2|32.92|33.18|32.9|10
1738851430000|2025-02-06 14:17:10|33.18|32.9|33.11|32.83|33.18|32.9|33.11|32.83|7
1738851440000|2025-02-06 14:17:20|33.08|32.8|33.06|32.78|33.08|32.8|33.03|32.75|9
1738851450000|2025-02-06 14:17:30|33.08|32.8|33.11|32.83|33.11|32.83|33.08|32.8|11
1738851460000|2025-02-06 14:17:40|33.1|32.82|33.1|32.82|33.11|32.83|33.08|32.8|7
1738851470000|2025-02-06 14:17:50|33.09|32.81|33.13|32.85|33.14|32.86|33.09|32.81|7
1738851480000|2025-02-06 14:18:00|33.12|32.84|33.09|32.81|33.13|32.85|33.09|32.81|8
1738851490000|2025-02-06 14:18:10|33.08|32.8|33.08|32.8|33.08|32.8|33.07|32.79|3
1738851500000|2025-02-06 14:18:20|33.09|32.81|33.08|32.8|33.11|32.83|33.08|32.8|6
1738851510000|2025-02-06 14:18:30|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|4
1738851520000|2025-02-06 14:18:40|33.07|32.79|33.06|32.78|33.07|32.79|33.05|32.77|3
1738851530000|2025-02-06 14:18:50|33.07|32.79|33.07|32.79|33.11|32.83|33.07|32.79|9
1738851540000|2025-02-06 14:19:00|33.08|32.8|33.09|32.81|33.13|32.85|33.08|32.8|9
1738851550000|2025-02-06 14:19:10|33.1|32.82|33.13|32.85|33.14|32.86|33.09|32.81|10
1738851560000|2025-02-06 14:19:20|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|7
1738851570000|2025-02-06 14:19:30|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|9
1738851580000|2025-02-06 14:19:40|33.12|32.84|33.13|32.85|33.14|32.86|33.11|32.83|6
1738851590000|2025-02-06 14:19:50|33.12|32.84|33.12|32.84|33.13|32.85|33.11|32.83|5
1738851600000|2025-02-06 14:20:00|33.13|32.85|33.14|32.86|33.15|32.87|33.12|32.84|8
1738851610000|2025-02-06 14:20:10|33.15|32.87|33.16|32.88|33.16|32.88|33.14|32.86|6
1738851620000|2025-02-06 14:20:20|33.15|32.87|33.19|32.91|33.19|32.91|33.15|32.87|8
1738851630000|2025-02-06 14:20:30|33.2|32.92|33.17|32.89|33.2|32.92|33.17|32.89|12
1738851640000|2025-02-06 14:20:40|33.16|32.88|33.13|32.85|33.16|32.88|33.13|32.85|3
1738851650000|2025-02-06 14:20:50|33.14|32.86|33.17|32.89|33.17|32.89|33.14|32.86|4
1738851660000|2025-02-06 14:21:00|33.18|32.9|33.16|32.88|33.18|32.9|33.16|32.88|3
1738851670000|2025-02-06 14:21:10|33.17|32.89|33.2|32.92|33.2|32.92|33.16|32.88|5
1738851680000|2025-02-06 14:21:20|33.19|32.91|33.17|32.89|33.19|32.91|33.17|32.89|5
1738851690000|2025-02-06 14:21:30|33.18|32.9|33.18|32.9|33.18|32.9|33.17|32.89|3
1738851700000|2025-02-06 14:21:40|33.17|32.89|33.18|32.9|33.18|32.9|33.16|32.88|4
1738851710000|2025-02-06 14:21:50|33.19|32.91|33.21|32.93|33.21|32.93|33.18|32.9|5
1738851720000|2025-02-06 14:22:00|33.2|32.92|33.18|32.9|33.21|32.93|33.18|32.9|5
1738851740000|2025-02-06 14:22:20|33.16|32.88|33.14|32.86|33.16|32.88|33.14|32.86|3
1738851750000|2025-02-06 14:22:30|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1738851760000|2025-02-06 14:22:40|33.15|32.87|33.14|32.86|33.16|32.88|33.13|32.85|7
1738851780000|2025-02-06 14:23:00|33.15|32.87|33.17|32.89|33.17|32.89|33.15|32.87|5
1738851790000|2025-02-06 14:23:10|33.16|32.88|33.13|32.85|33.16|32.88|33.13|32.85|3
1738851800000|2025-02-06 14:23:20|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|6
1738851810000|2025-02-06 14:23:30|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|5
1738851820000|2025-02-06 14:23:40|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|3
1738851830000|2025-02-06 14:23:50|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|3
1738851840000|2025-02-06 14:24:00|33.1|32.82|33.12|32.84|33.13|32.85|33.1|32.82|5
1738851850000|2025-02-06 14:24:10|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|4
1738851860000|2025-02-06 14:24:20|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|2
1738851870000|2025-02-06 14:24:30|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|3
1738851880000|2025-02-06 14:24:40|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1738851890000|2025-02-06 14:24:50|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1738851900000|2025-02-06 14:25:00|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|9
1738851920000|2025-02-06 14:25:20|33.13|32.85|33.14|32.86|33.15|32.87|33.13|32.85|6
1738851930000|2025-02-06 14:25:30|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|4
1738851940000|2025-02-06 14:25:40|33.11|32.83|33.13|32.85|33.13|32.85|33.11|32.83|5
1738851950000|2025-02-06 14:25:50|33.12|32.84|33.14|32.86|33.14|32.86|33.12|32.84|3
1738851960000|2025-02-06 14:26:00|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1738851970000|2025-02-06 14:26:10|33.15|32.87|33.15|32.87|33.16|32.88|33.15|32.87|3
1738851980000|2025-02-06 14:26:20|33.14|32.86|33.16|32.88|33.16|32.88|33.14|32.86|3
1738851990000|2025-02-06 14:26:30|33.15|32.87|33.16|32.88|33.18|32.9|33.15|32.87|8
1738852000000|2025-02-06 14:26:40|33.17|32.89|33.17|32.89|33.18|32.9|33.17|32.89|3
1738852010000|2025-02-06 14:26:50|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1738852020000|2025-02-06 14:27:00|33.19|32.91|33.21|32.93|33.21|32.93|33.19|32.91|3
1738852030000|2025-02-06 14:27:10|33.2|32.92|33.19|32.91|33.2|32.92|33.19|32.91|2
1738852040000|2025-02-06 14:27:20|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1738852050000|2025-02-06 14:27:30|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1738852060000|2025-02-06 14:27:40|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1738852070000|2025-02-06 14:27:50|33.14|32.86|33.14|32.86|33.15|32.87|33.13|32.85|4
1738852080000|2025-02-06 14:28:00|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1738852090000|2025-02-06 14:28:10|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|2
1738852110000|2025-02-06 14:28:30|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|4
1738852120000|2025-02-06 14:28:40|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1738852130000|2025-02-06 14:28:50|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1738852140000|2025-02-06 14:29:00|33.15|32.87|33.15|32.87|33.16|32.88|33.15|32.87|3
1738852150000|2025-02-06 14:29:10|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1738852160000|2025-02-06 14:29:20|33.15|32.87|33.17|32.89|33.17|32.89|33.15|32.87|7
1738852170000|2025-02-06 14:29:30|33.18|32.9|33.19|32.91|33.2|32.92|33.18|32.9|5
1738852180000|2025-02-06 14:29:40|33.18|32.9|33.2|32.92|33.2|32.92|33.18|32.9|11
1738852210000|2025-02-06 14:30:10|33.19|32.91|33.15|32.87|33.19|32.91|33.15|32.87|9
1738852220000|2025-02-06 14:30:20|33.14|32.86|33.11|32.83|33.14|32.86|33.11|32.83|10
1738852230000|2025-02-06 14:30:30|33.1|32.82|33.07|32.79|33.1|32.82|33.07|32.79|9
1738852240000|2025-02-06 14:30:40|33.08|32.8|33.07|32.79|33.08|32.8|33.06|32.78|8
1738852250000|2025-02-06 14:30:50|33.06|32.78|33.04|32.76|33.07|32.79|33.03|32.75|8
1738852260000|2025-02-06 14:31:00|33.03|32.75|32.93|32.65|33.04|32.76|32.93|32.65|11
1738852270000|2025-02-06 14:31:10|32.94|32.66|32.93|32.65|32.97|32.69|32.92|32.64|10
1738852280000|2025-02-06 14:31:20|32.94|32.66|32.98|32.7|32.99|32.71|32.94|32.66|12
1738852290000|2025-02-06 14:31:30|32.97|32.69|32.97|32.69|32.97|32.69|32.96|32.68|5
1738852300000|2025-02-06 14:31:40|32.96|32.68|32.96|32.68|32.98|32.7|32.95|32.67|13
1738852310000|2025-02-06 14:31:50|32.97|32.69|32.98|32.7|33|32.72|32.96|32.68|9
1738852320000|2025-02-06 14:32:00|32.99|32.71|33.03|32.75|33.03|32.75|32.99|32.71|9
1738852330000|2025-02-06 14:32:10|33.04|32.76|33.05|32.77|33.06|32.78|33.03|32.75|10
1738852340000|2025-02-06 14:32:20|33.06|32.78|33.08|32.8|33.08|32.8|33.05|32.77|10
1738852350000|2025-02-06 14:32:30|33.09|32.81|33.12|32.84|33.12|32.84|33.09|32.81|10
1738852360000|2025-02-06 14:32:40|33.13|32.85|33.11|32.83|33.13|32.85|33.1|32.82|9
1738852370000|2025-02-06 14:32:50|33.1|32.82|33.12|32.84|33.14|32.86|33.1|32.82|10
1738852380000|2025-02-06 14:33:00|33.13|32.85|33.17|32.89|33.17|32.89|33.13|32.85|11
1738852390000|2025-02-06 14:33:10|33.18|32.9|33.21|32.93|33.21|32.93|33.18|32.9|10
1738852400000|2025-02-06 14:33:20|33.2|32.92|33.2|32.92|33.23|32.95|33.2|32.92|6
1738852410000|2025-02-06 14:33:30|33.21|32.93|33.22|32.94|33.23|32.95|33.21|32.93|6
1738852420000|2025-02-06 14:33:40|33.23|32.95|33.24|32.96|33.24|32.96|33.22|32.94|6
1738852430000|2025-02-06 14:33:50|33.23|32.95|33.2|32.92|33.23|32.95|33.2|32.92|8
1738852440000|2025-02-06 14:34:00|33.19|32.91|33.23|32.95|33.24|32.96|33.19|32.91|9
1738852450000|2025-02-06 14:34:10|33.24|32.96|33.28|33|33.28|33|33.23|32.95|9
1738852460000|2025-02-06 14:34:20|33.29|33.01|33.29|33.01|33.31|33.03|33.29|33.01|10
1738852470000|2025-02-06 14:34:30|33.3|33.02|33.3|33.02|33.31|33.03|33.29|33.01|7
1738852480000|2025-02-06 14:34:40|33.29|33.01|33.3|33.02|33.31|33.03|33.29|33.01|10
1738852490000|2025-02-06 14:34:50|33.31|33.03|33.29|33.01|33.31|33.03|33.29|33.01|7
1738852500000|2025-02-06 14:35:00|33.3|33.02|33.34|33.06|33.34|33.06|33.29|33.01|13
1738852510000|2025-02-06 14:35:10|33.33|33.05|33.3|33.02|33.33|33.05|33.29|33.01|10
1738852520000|2025-02-06 14:35:20|33.29|33.01|33.25|32.97|33.29|33.01|33.25|32.97|5
1738852530000|2025-02-06 14:35:30|33.23|32.95|33.31|33.03|33.31|33.03|33.23|32.95|9
1738852540000|2025-02-06 14:35:40|33.32|33.04|33.34|33.06|33.35|33.07|33.31|33.03|9
1738852550000|2025-02-06 14:35:50|33.35|33.07|33.3|33.02|33.35|33.07|33.3|33.02|9
1738852560000|2025-02-06 14:36:00|33.31|33.03|33.31|33.03|33.34|33.06|33.31|33.03|11
1738852570000|2025-02-06 14:36:10|33.3|33.02|33.26|32.98|33.3|33.02|33.24|32.96|10
1738852580000|2025-02-06 14:36:20|33.27|32.99|33.24|32.96|33.28|33|33.24|32.96|12
1738852590000|2025-02-06 14:36:30|33.25|32.97|33.26|32.98|33.27|32.99|33.25|32.97|10
1738852600000|2025-02-06 14:36:40|33.27|32.99|33.3|33.02|33.31|33.03|33.27|32.99|7
1738852610000|2025-02-06 14:36:50|33.29|33.01|33.34|33.06|33.34|33.06|33.27|32.99|13
1738852620000|2025-02-06 14:37:00|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1738852630000|2025-02-06 14:37:10|33.34|33.06|33.35|33.07|33.36|33.08|33.31|33.03|11
1738852640000|2025-02-06 14:37:20|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|6
1738852650000|2025-02-06 14:37:30|33.38|33.1|33.32|33.04|33.38|33.1|33.32|33.04|7
1738852660000|2025-02-06 14:37:40|33.31|33.03|33.34|33.06|33.34|33.06|33.3|33.02|10
1738852670000|2025-02-06 14:37:50|33.33|33.05|33.31|33.03|33.33|33.05|33.3|33.02|9
1738852680000|2025-02-06 14:38:00|33.3|33.02|33.26|32.98|33.31|33.03|33.26|32.98|11
1738852690000|2025-02-06 14:38:10|33.27|32.99|33.25|32.97|33.27|32.99|33.24|32.96|9
1738852700000|2025-02-06 14:38:20|33.26|32.98|33.28|33|33.29|33.01|33.26|32.98|9
1738852710000|2025-02-06 14:38:30|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|8
1738852720000|2025-02-06 14:38:40|33.27|32.99|33.22|32.94|33.27|32.99|33.22|32.94|8
1738852730000|2025-02-06 14:38:50|33.23|32.95|33.24|32.96|33.24|32.96|33.22|32.94|8
1738852740000|2025-02-06 14:39:00|33.25|32.97|33.19|32.91|33.26|32.98|33.19|32.91|11
1738852750000|2025-02-06 14:39:10|33.2|32.92|33.21|32.93|33.21|32.93|33.19|32.91|9
1738852760000|2025-02-06 14:39:20|33.2|32.92|33.15|32.87|33.2|32.92|33.15|32.87|9
1738852770000|2025-02-06 14:39:30|33.14|32.86|33.15|32.87|33.16|32.88|33.13|32.85|8
1738852780000|2025-02-06 14:39:40|33.14|32.86|33.18|32.9|33.18|32.9|33.14|32.86|7
1738852790000|2025-02-06 14:39:50|33.17|32.89|33.15|32.87|33.18|32.9|33.15|32.87|6
1738852800000|2025-02-06 14:40:00|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|7
1738852810000|2025-02-06 14:40:10|33.11|32.83|33.12|32.84|33.13|32.85|33.11|32.83|9
1738852820000|2025-02-06 14:40:20|33.13|32.85|33.2|32.92|33.2|32.92|33.13|32.85|10
1738852830000|2025-02-06 14:40:30|33.19|32.91|33.13|32.85|33.2|32.92|33.13|32.85|13
1738852840000|2025-02-06 14:40:40|33.14|32.86|33.11|32.83|33.15|32.87|33.11|32.83|7
1738852850000|2025-02-06 14:40:50|33.12|32.84|33.1|32.82|33.12|32.84|33.09|32.81|9
1738852860000|2025-02-06 14:41:00|33.09|32.81|33.07|32.79|33.09|32.81|33.06|32.78|7
1738852870000|2025-02-06 14:41:10|33.08|32.8|33.09|32.81|33.11|32.83|33.07|32.79|9
1738852880000|2025-02-06 14:41:20|33.08|32.8|33.06|32.78|33.09|32.81|33.04|32.76|11
1738852890000|2025-02-06 14:41:30|33.05|32.77|33.01|32.73|33.05|32.77|33.01|32.73|7
1738852900000|2025-02-06 14:41:40|33|32.72|32.94|32.66|33.01|32.73|32.94|32.66|10
1738852910000|2025-02-06 14:41:50|32.95|32.67|32.94|32.66|32.95|32.67|32.93|32.65|9
1738852920000|2025-02-06 14:42:00|32.93|32.65|32.92|32.64|32.94|32.66|32.89|32.61|14
1738852930000|2025-02-06 14:42:10|32.91|32.63|32.88|32.6|32.92|32.64|32.88|32.6|10
1738852940000|2025-02-06 14:42:20|32.87|32.59|32.9|32.62|32.91|32.63|32.87|32.59|6
1738852950000|2025-02-06 14:42:30|32.89|32.61|32.88|32.6|32.91|32.63|32.88|32.6|10
1738852960000|2025-02-06 14:42:40|32.87|32.59|32.9|32.62|32.92|32.64|32.87|32.59|11
1738852970000|2025-02-06 14:42:50|32.91|32.63|32.89|32.61|32.91|32.63|32.88|32.6|8
1738852980000|2025-02-06 14:43:00|32.9|32.62|32.92|32.64|33.01|32.73|32.9|32.62|12
1738852990000|2025-02-06 14:43:10|32.94|32.66|32.9|32.62|32.95|32.67|32.9|32.62|13
1738853000000|2025-02-06 14:43:20|32.89|32.61|32.91|32.63|32.91|32.63|32.89|32.61|5
1738853010000|2025-02-06 14:43:30|32.9|32.62|32.89|32.61|32.91|32.63|32.85|32.57|13
1738853020000|2025-02-06 14:43:40|32.9|32.62|32.89|32.61|32.93|32.65|32.89|32.61|10
1738853030000|2025-02-06 14:43:50|32.88|32.6|32.88|32.6|32.9|32.62|32.87|32.59|9
1738853040000|2025-02-06 14:44:00|32.89|32.61|32.95|32.67|32.96|32.68|32.89|32.61|13
1738853050000|2025-02-06 14:44:10|32.96|32.68|32.97|32.69|32.99|32.71|32.95|32.67|12
1738853060000|2025-02-06 14:44:20|32.98|32.7|32.98|32.7|32.99|32.71|32.96|32.68|7
1738853070000|2025-02-06 14:44:30|32.97|32.69|33.01|32.73|33.01|32.73|32.97|32.69|9
1738853080000|2025-02-06 14:44:40|33.03|32.75|33.03|32.75|33.04|32.76|33.02|32.74|7
1738853090000|2025-02-06 14:44:50|33.02|32.74|33.01|32.73|33.02|32.74|33|32.72|6
1738853100000|2025-02-06 14:45:00|33.02|32.74|33.01|32.73|33.04|32.76|33.01|32.73|10
1738853110000|2025-02-06 14:45:10|33|32.72|33|32.72|33.01|32.73|32.98|32.7|6
1738853120000|2025-02-06 14:45:20|32.99|32.71|33.01|32.73|33.01|32.73|32.96|32.68|9
1738853130000|2025-02-06 14:45:30|33|32.72|33.01|32.73|33.03|32.75|33|32.72|9
1738853140000|2025-02-06 14:45:40|33|32.72|33.01|32.73|33.04|32.76|32.99|32.71|14
1738853150000|2025-02-06 14:45:50|32.99|32.71|33.03|32.75|33.05|32.77|32.99|32.71|10
1738853160000|2025-02-06 14:46:00|33.04|32.76|33.05|32.77|33.06|32.78|33.01|32.73|12
1738853170000|2025-02-06 14:46:10|33.06|32.78|33.02|32.74|33.06|32.78|33.01|32.73|7
1738853180000|2025-02-06 14:46:20|33.03|32.75|33.05|32.77|33.05|32.77|33.03|32.75|10
1738853190000|2025-02-06 14:46:30|33.06|32.78|33.05|32.77|33.07|32.79|33.04|32.76|10
1738853200000|2025-02-06 14:46:40|33.06|32.78|33.02|32.74|33.06|32.78|33.02|32.74|9
1738853210000|2025-02-06 14:46:50|33.03|32.75|33.03|32.75|33.06|32.78|33.02|32.74|10
1738853220000|2025-02-06 14:47:00|33.02|32.74|33.06|32.78|33.06|32.78|33.02|32.74|6
1738853230000|2025-02-06 14:47:10|33.07|32.79|33.13|32.85|33.13|32.85|33.06|32.78|11
1738853240000|2025-02-06 14:47:20|33.14|32.86|33.12|32.84|33.15|32.87|33.12|32.84|8
1738853250000|2025-02-06 14:47:30|33.13|32.85|33.1|32.82|33.14|32.86|33.1|32.82|10
1738853260000|2025-02-06 14:47:40|33.11|32.83|33.14|32.86|33.14|32.86|33.11|32.83|8
1738853270000|2025-02-06 14:47:50|33.12|32.84|33.13|32.85|33.13|32.85|33.09|32.81|8
1738853280000|2025-02-06 14:48:00|33.11|32.83|33.08|32.8|33.11|32.83|33.08|32.8|11
1738853290000|2025-02-06 14:48:10|33.07|32.79|33.04|32.76|33.07|32.79|33.04|32.76|10
1738853300000|2025-02-06 14:48:20|33.05|32.77|33.07|32.79|33.07|32.79|33.05|32.77|5
1738853310000|2025-02-06 14:48:30|33.08|32.8|33.04|32.76|33.08|32.8|33.04|32.76|7
1738853320000|2025-02-06 14:48:40|33.03|32.75|33.06|32.78|33.06|32.78|33.03|32.75|10
1738853330000|2025-02-06 14:48:50|33.05|32.77|33.04|32.76|33.06|32.78|33.04|32.76|10
1738853340000|2025-02-06 14:49:00|33.05|32.77|33.06|32.78|33.08|32.8|33.05|32.77|6
1738853350000|2025-02-06 14:49:10|33.07|32.79|33.11|32.83|33.11|32.83|33.07|32.79|7
1738853360000|2025-02-06 14:49:20|33.1|32.82|33.1|32.82|33.13|32.85|33.1|32.82|7
1738853370000|2025-02-06 14:49:30|33.11|32.83|33.11|32.83|33.11|32.83|33.08|32.8|9
1738853380000|2025-02-06 14:49:40|33.1|32.82|33.09|32.81|33.1|32.82|33.05|32.77|11
1738853390000|2025-02-06 14:49:50|33.07|32.79|33.09|32.81|33.1|32.82|33.07|32.79|7
1738853400000|2025-02-06 14:50:00|33.1|32.82|33.05|32.77|33.1|32.82|33.05|32.77|7
1738853410000|2025-02-06 14:50:10|33.04|32.76|33.05|32.77|33.05|32.77|33.02|32.74|6
1738853420000|2025-02-06 14:50:20|33.03|32.75|33.04|32.76|33.05|32.77|33.03|32.75|4
1738853430000|2025-02-06 14:50:30|33.03|32.75|33.05|32.77|33.05|32.77|33.02|32.74|7
1738853440000|2025-02-06 14:50:40|33.06|32.78|33.08|32.8|33.08|32.8|33.06|32.78|5
1738853450000|2025-02-06 14:50:50|33.07|32.79|33.03|32.75|33.07|32.79|33.03|32.75|6
1738853460000|2025-02-06 14:51:00|33.04|32.76|33.02|32.74|33.05|32.77|33.02|32.74|9
1738853470000|2025-02-06 14:51:10|33|32.72|32.96|32.68|33|32.72|32.96|32.68|10
1738853480000|2025-02-06 14:51:20|32.95|32.67|32.98|32.7|32.99|32.71|32.95|32.67|9
1738853490000|2025-02-06 14:51:30|32.99|32.71|32.98|32.7|33|32.72|32.98|32.7|8
1738853500000|2025-02-06 14:51:40|32.99|32.71|32.96|32.68|32.99|32.71|32.96|32.68|3
1738853510000|2025-02-06 14:51:50|32.95|32.67|32.93|32.65|32.96|32.68|32.92|32.64|10
1738853520000|2025-02-06 14:52:00|32.94|32.66|32.92|32.64|32.95|32.67|32.92|32.64|9
1738853530000|2025-02-06 14:52:10|32.93|32.65|32.88|32.6|32.93|32.65|32.88|32.6|6
1738853550000|2025-02-06 14:52:30|32.82|32.54|32.87|32.59|32.87|32.59|32.82|32.54|8
1738853560000|2025-02-06 14:52:40|32.88|32.6|32.87|32.59|32.9|32.62|32.87|32.59|10
1738853570000|2025-02-06 14:52:50|32.86|32.58|32.84|32.56|32.86|32.58|32.84|32.56|7
1738853580000|2025-02-06 14:53:00|32.85|32.57|32.82|32.54|32.85|32.57|32.82|32.54|7
1738853590000|2025-02-06 14:53:10|32.83|32.55|32.81|32.53|32.83|32.55|32.8|32.52|7
1738853600000|2025-02-06 14:53:20|32.82|32.54|32.8|32.52|32.82|32.54|32.79|32.51|8
1738853610000|2025-02-06 14:53:30|32.81|32.53|32.82|32.54|32.82|32.54|32.79|32.51|8
1738853620000|2025-02-06 14:53:40|32.83|32.55|32.87|32.59|32.87|32.59|32.83|32.55|9
1738853630000|2025-02-06 14:53:50|32.88|32.6|32.83|32.55|32.88|32.6|32.83|32.55|8
1738853640000|2025-02-06 14:54:00|32.84|32.56|32.82|32.54|32.85|32.57|32.82|32.54|7
1738853650000|2025-02-06 14:54:10|32.83|32.55|32.85|32.57|32.86|32.58|32.83|32.55|5
1738853660000|2025-02-06 14:54:20|32.86|32.58|32.87|32.59|32.88|32.6|32.85|32.57|6
1738853670000|2025-02-06 14:54:30|32.88|32.6|32.89|32.61|32.91|32.63|32.88|32.6|8
1738853680000|2025-02-06 14:54:40|32.9|32.62|32.87|32.59|32.9|32.62|32.86|32.58|8
1738853690000|2025-02-06 14:54:50|32.86|32.58|32.88|32.6|32.88|32.6|32.86|32.58|9
1738853700000|2025-02-06 14:55:00|32.87|32.59|32.86|32.58|32.87|32.59|32.85|32.57|10
1738853710000|2025-02-06 14:55:10|32.87|32.59|32.87|32.59|32.87|32.59|32.84|32.56|7
1738853720000|2025-02-06 14:55:20|32.86|32.58|32.89|32.61|32.89|32.61|32.85|32.57|9
1738853730000|2025-02-06 14:55:30|32.9|32.62|32.9|32.62|32.92|32.64|32.9|32.62|7
1738853740000|2025-02-06 14:55:40|32.91|32.63|32.92|32.64|32.93|32.65|32.91|32.63|6
1738853750000|2025-02-06 14:55:50|32.93|32.65|32.95|32.67|32.96|32.68|32.93|32.65|9
1738853760000|2025-02-06 14:56:00|32.96|32.68|32.96|32.68|32.97|32.69|32.95|32.67|5
1738853770000|2025-02-06 14:56:10|32.95|32.67|32.94|32.66|32.96|32.68|32.94|32.66|7
1738853780000|2025-02-06 14:56:20|32.93|32.65|32.88|32.6|32.93|32.65|32.88|32.6|10
1738853790000|2025-02-06 14:56:30|32.89|32.61|32.89|32.61|32.92|32.64|32.88|32.6|11
1738853800000|2025-02-06 14:56:40|32.87|32.59|32.86|32.58|32.88|32.6|32.86|32.58|10
1738853810000|2025-02-06 14:56:50|32.87|32.59|32.86|32.58|32.87|32.59|32.86|32.58|4
1738853820000|2025-02-06 14:57:00|32.87|32.59|32.86|32.58|32.87|32.59|32.84|32.56|6
1738853830000|2025-02-06 14:57:10|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|4
1738853840000|2025-02-06 14:57:20|32.83|32.55|32.83|32.55|32.84|32.56|32.83|32.55|9
1738853850000|2025-02-06 14:57:30|32.84|32.56|32.84|32.56|32.84|32.56|32.82|32.54|7
1738853860000|2025-02-06 14:57:40|32.83|32.55|32.81|32.53|32.84|32.56|32.81|32.53|7
1738853870000|2025-02-06 14:57:50|32.82|32.54|32.83|32.55|32.84|32.56|32.81|32.53|10
1738853880000|2025-02-06 14:58:00|32.82|32.54|32.81|32.53|32.82|32.54|32.79|32.51|6
1738853890000|2025-02-06 14:58:10|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|5
1738853900000|2025-02-06 14:58:20|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|4
1738853910000|2025-02-06 14:58:30|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|5
1738853920000|2025-02-06 14:58:40|32.82|32.54|32.82|32.54|32.82|32.54|32.81|32.53|5
1738853930000|2025-02-06 14:58:50|32.83|32.55|32.85|32.57|32.85|32.57|32.83|32.55|7
1738853940000|2025-02-06 14:59:00|32.84|32.56|32.86|32.58|32.86|32.58|32.83|32.55|7
1738853950000|2025-02-06 14:59:10|32.85|32.57|32.86|32.58|32.87|32.59|32.84|32.56|8
1738853960000|2025-02-06 14:59:20|32.85|32.57|32.87|32.59|32.88|32.6|32.85|32.57|7
1738853970000|2025-02-06 14:59:30|32.86|32.58|32.85|32.57|32.88|32.6|32.85|32.57|8
1738853980000|2025-02-06 14:59:40|32.86|32.58|32.87|32.59|32.88|32.6|32.84|32.56|10
1738853990000|2025-02-06 14:59:50|32.88|32.6|32.88|32.6|32.88|32.6|32.87|32.59|7
1738854000000|2025-02-06 15:00:00|32.89|32.61|32.98|32.7|32.98|32.7|32.89|32.61|10
1738854010000|2025-02-06 15:00:10|32.99|32.71|32.97|32.69|32.99|32.71|32.95|32.67|11
1738854020000|2025-02-06 15:00:20|32.96|32.68|32.96|32.68|32.97|32.69|32.95|32.67|7
1738854030000|2025-02-06 15:00:30|32.97|32.69|32.97|32.69|32.98|32.7|32.96|32.68|10
1738854040000|2025-02-06 15:00:40|32.96|32.68|32.97|32.69|32.97|32.69|32.93|32.65|8
1738854050000|2025-02-06 15:00:50|32.96|32.68|32.99|32.71|33|32.72|32.96|32.68|11
1738854060000|2025-02-06 15:01:00|33|32.72|32.94|32.66|33|32.72|32.94|32.66|8
1738854070000|2025-02-06 15:01:10|32.95|32.67|32.97|32.69|32.98|32.7|32.95|32.67|8
1738854080000|2025-02-06 15:01:20|32.96|32.68|32.94|32.66|32.97|32.69|32.93|32.65|7
1738854090000|2025-02-06 15:01:30|32.93|32.65|32.92|32.64|32.93|32.65|32.9|32.62|7
1738854100000|2025-02-06 15:01:40|32.93|32.65|32.95|32.67|32.95|32.67|32.93|32.65|7
1738854110000|2025-02-06 15:01:50|32.94|32.66|32.97|32.69|32.97|32.69|32.91|32.63|10
1738854120000|2025-02-06 15:02:00|32.98|32.7|32.97|32.69|32.98|32.7|32.95|32.67|7
1738854130000|2025-02-06 15:02:10|32.98|32.7|32.98|32.7|32.99|32.71|32.97|32.69|4
1738854150000|2025-02-06 15:02:30|32.95|32.67|32.92|32.64|32.96|32.68|32.92|32.64|12
1738854160000|2025-02-06 15:02:40|32.91|32.63|32.85|32.57|32.92|32.64|32.85|32.57|9
1738854170000|2025-02-06 15:02:50|32.86|32.58|32.83|32.55|32.86|32.58|32.82|32.54|10
1738854180000|2025-02-06 15:03:00|32.84|32.56|32.83|32.55|32.85|32.57|32.82|32.54|10
1738854190000|2025-02-06 15:03:10|32.84|32.56|32.83|32.55|32.85|32.57|32.81|32.53|11
1738854200000|2025-02-06 15:03:20|32.84|32.56|32.87|32.59|32.88|32.6|32.83|32.55|9
1738854210000|2025-02-06 15:03:30|32.86|32.58|32.89|32.61|32.9|32.62|32.86|32.58|8
1738854220000|2025-02-06 15:03:40|32.9|32.62|32.92|32.64|32.92|32.64|32.88|32.6|8
1738854230000|2025-02-06 15:03:50|32.93|32.65|32.89|32.61|32.93|32.65|32.89|32.61|10
1738854240000|2025-02-06 15:04:00|32.87|32.59|32.9|32.62|32.92|32.64|32.87|32.59|7
1738854250000|2025-02-06 15:04:10|32.89|32.61|32.86|32.58|32.9|32.62|32.86|32.58|9
1738854260000|2025-02-06 15:04:20|32.85|32.57|32.85|32.57|32.85|32.57|32.81|32.53|9
1738854270000|2025-02-06 15:04:30|32.84|32.56|32.81|32.53|32.85|32.57|32.81|32.53|8
1738854280000|2025-02-06 15:04:40|32.8|32.52|32.82|32.54|32.82|32.54|32.8|32.52|5
1738854290000|2025-02-06 15:04:50|32.83|32.55|32.81|32.53|32.83|32.55|32.81|32.53|8
1738854300000|2025-02-06 15:05:00|32.79|32.51|32.78|32.5|32.8|32.52|32.78|32.5|6
1738854310000|2025-02-06 15:05:10|32.77|32.49|32.71|32.43|32.77|32.49|32.7|32.42|6
1738854320000|2025-02-06 15:05:20|32.72|32.44|32.74|32.46|32.75|32.47|32.71|32.43|9
1738854330000|2025-02-06 15:05:30|32.72|32.44|32.71|32.43|32.73|32.45|32.69|32.41|9
1738854340000|2025-02-06 15:05:40|32.72|32.44|32.72|32.44|32.73|32.45|32.71|32.43|7
1738854350000|2025-02-06 15:05:50|32.73|32.45|32.69|32.41|32.73|32.45|32.69|32.41|7
1738854360000|2025-02-06 15:06:00|32.7|32.42|32.68|32.4|32.71|32.43|32.67|32.39|11
1738854370000|2025-02-06 15:06:10|32.67|32.39|32.79|32.51|32.79|32.51|32.67|32.39|13
1738854380000|2025-02-06 15:06:20|32.78|32.5|32.8|32.52|32.81|32.53|32.78|32.5|9
1738854390000|2025-02-06 15:06:30|32.81|32.53|32.83|32.55|32.83|32.55|32.81|32.53|9
1738854400000|2025-02-06 15:06:40|32.82|32.54|32.78|32.5|32.82|32.54|32.77|32.49|8
1738854410000|2025-02-06 15:06:50|32.77|32.49|32.72|32.44|32.77|32.49|32.72|32.44|8
1738854420000|2025-02-06 15:07:00|32.73|32.45|32.76|32.48|32.76|32.48|32.73|32.45|6
1738854430000|2025-02-06 15:07:10|32.75|32.47|32.81|32.53|32.81|32.53|32.75|32.47|9
1738854440000|2025-02-06 15:07:20|32.79|32.51|32.83|32.55|32.83|32.55|32.79|32.51|12
1738854450000|2025-02-06 15:07:30|32.84|32.56|32.82|32.54|32.85|32.57|32.81|32.53|8
1738854460000|2025-02-06 15:07:40|32.81|32.53|32.87|32.59|32.87|32.59|32.81|32.53|9
1738854470000|2025-02-06 15:07:50|32.88|32.6|32.87|32.59|32.88|32.6|32.86|32.58|9
1738854480000|2025-02-06 15:08:00|32.86|32.58|32.87|32.59|32.88|32.6|32.84|32.56|11
1738854490000|2025-02-06 15:08:10|32.88|32.6|32.86|32.58|32.89|32.61|32.86|32.58|6
1738854500000|2025-02-06 15:08:20|32.85|32.57|32.81|32.53|32.86|32.58|32.81|32.53|11
1738854510000|2025-02-06 15:08:30|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|3
1738854520000|2025-02-06 15:08:40|32.81|32.53|32.82|32.54|32.83|32.55|32.8|32.52|8
1738854530000|2025-02-06 15:08:50|32.81|32.53|32.78|32.5|32.81|32.53|32.78|32.5|10
1738854540000|2025-02-06 15:09:00|32.79|32.51|32.77|32.49|32.79|32.51|32.77|32.49|9
1738854550000|2025-02-06 15:09:10|32.78|32.5|32.85|32.57|32.85|32.57|32.76|32.48|11
1738854560000|2025-02-06 15:09:20|32.86|32.58|32.9|32.62|32.91|32.63|32.86|32.58|9
1738854570000|2025-02-06 15:09:30|32.89|32.61|32.91|32.63|32.92|32.64|32.89|32.61|9
1738854580000|2025-02-06 15:09:40|32.92|32.64|32.9|32.62|32.92|32.64|32.89|32.61|8
1738854590000|2025-02-06 15:09:50|32.91|32.63|32.9|32.62|32.92|32.64|32.9|32.62|8
1738854600000|2025-02-06 15:10:00|32.89|32.61|32.9|32.62|32.91|32.63|32.89|32.61|8
1738854610000|2025-02-06 15:10:10|32.91|32.63|32.87|32.59|32.92|32.64|32.87|32.59|7
1738854620000|2025-02-06 15:10:20|32.86|32.58|32.83|32.55|32.86|32.58|32.83|32.55|8
1738854630000|2025-02-06 15:10:30|32.84|32.56|32.81|32.53|32.85|32.57|32.81|32.53|12
1738854640000|2025-02-06 15:10:40|32.8|32.52|32.8|32.52|32.82|32.54|32.8|32.52|10
1738854650000|2025-02-06 15:10:50|32.79|32.51|32.76|32.48|32.79|32.51|32.74|32.46|11
1738854660000|2025-02-06 15:11:00|32.75|32.47|32.76|32.48|32.77|32.49|32.75|32.47|8
1738854670000|2025-02-06 15:11:10|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1738854680000|2025-02-06 15:11:20|32.79|32.51|32.8|32.52|32.81|32.53|32.79|32.51|6
1738854690000|2025-02-06 15:11:30|32.79|32.51|32.79|32.51|32.8|32.52|32.77|32.49|7
1738854700000|2025-02-06 15:11:40|32.78|32.5|32.77|32.49|32.8|32.52|32.76|32.48|8
1738854710000|2025-02-06 15:11:50|32.79|32.51|32.81|32.53|32.82|32.54|32.79|32.51|7
1738854720000|2025-02-06 15:12:00|32.8|32.52|32.8|32.52|32.81|32.53|32.78|32.5|7
1738854730000|2025-02-06 15:12:10|32.79|32.51|32.82|32.54|32.82|32.54|32.79|32.51|8
1738854740000|2025-02-06 15:12:20|32.81|32.53|32.83|32.55|32.83|32.55|32.81|32.53|9
1738854750000|2025-02-06 15:12:30|32.84|32.56|32.87|32.59|32.88|32.6|32.84|32.56|10
1738854760000|2025-02-06 15:12:40|32.86|32.58|32.87|32.59|32.88|32.6|32.86|32.58|10
1738854770000|2025-02-06 15:12:50|32.86|32.58|32.86|32.58|32.87|32.59|32.84|32.56|9
1738854780000|2025-02-06 15:13:00|32.87|32.59|32.84|32.56|32.89|32.61|32.84|32.56|9
1738854790000|2025-02-06 15:13:10|32.85|32.57|32.86|32.58|32.88|32.6|32.84|32.56|9
1738854800000|2025-02-06 15:13:20|32.87|32.59|32.83|32.55|32.87|32.59|32.83|32.55|6
1738854810000|2025-02-06 15:13:30|32.82|32.54|32.85|32.57|32.86|32.58|32.81|32.53|10
1738854820000|2025-02-06 15:13:40|32.86|32.58|32.81|32.53|32.86|32.58|32.81|32.53|8
1738854830000|2025-02-06 15:13:50|32.82|32.54|32.82|32.54|32.83|32.55|32.81|32.53|8
1738854840000|2025-02-06 15:14:00|32.81|32.53|32.86|32.58|32.86|32.58|32.81|32.53|14
1738854850000|2025-02-06 15:14:10|32.87|32.59|32.87|32.59|32.87|32.59|32.86|32.58|5
1738854860000|2025-02-06 15:14:20|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|10
1738854880000|2025-02-06 15:14:40|32.89|32.61|32.87|32.59|32.89|32.61|32.87|32.59|7
1738854890000|2025-02-06 15:14:50|32.85|32.57|32.85|32.57|32.87|32.59|32.85|32.57|7
1738854900000|2025-02-06 15:15:00|32.86|32.58|32.87|32.59|32.89|32.61|32.86|32.58|8
1738854910000|2025-02-06 15:15:10|32.85|32.57|32.84|32.56|32.86|32.58|32.84|32.56|9
1738854920000|2025-02-06 15:15:20|32.83|32.55|32.85|32.57|32.85|32.57|32.81|32.53|8
1738854930000|2025-02-06 15:15:30|32.84|32.56|32.8|32.52|32.84|32.56|32.8|32.52|9
1738854940000|2025-02-06 15:15:40|32.79|32.51|32.76|32.48|32.79|32.51|32.76|32.48|9
1738854950000|2025-02-06 15:15:50|32.77|32.49|32.76|32.48|32.79|32.51|32.76|32.48|8
1738854960000|2025-02-06 15:16:00|32.75|32.47|32.71|32.43|32.76|32.48|32.71|32.43|11
1738854970000|2025-02-06 15:16:10|32.7|32.42|32.72|32.44|32.72|32.44|32.7|32.42|3
1738854980000|2025-02-06 15:16:20|32.71|32.43|32.67|32.39|32.71|32.43|32.66|32.38|9
1738854990000|2025-02-06 15:16:30|32.68|32.4|32.64|32.36|32.72|32.44|32.64|32.36|11
1738855000000|2025-02-06 15:16:40|32.65|32.37|32.6|32.32|32.65|32.37|32.59|32.31|11
1738855010000|2025-02-06 15:16:50|32.59|32.31|32.62|32.34|32.62|32.34|32.58|32.3|7
1738855020000|2025-02-06 15:17:00|32.61|32.33|32.6|32.32|32.61|32.33|32.59|32.31|6
1738855030000|2025-02-06 15:17:10|32.61|32.33|32.63|32.35|32.65|32.37|32.58|32.3|15
1738855040000|2025-02-06 15:17:20|32.61|32.33|32.61|32.33|32.64|32.36|32.6|32.32|10
1738855050000|2025-02-06 15:17:30|32.62|32.34|32.61|32.33|32.63|32.35|32.61|32.33|10
1738855060000|2025-02-06 15:17:40|32.59|32.31|32.55|32.27|32.59|32.31|32.55|32.27|6
1738855070000|2025-02-06 15:17:50|32.56|32.28|32.48|32.2|32.56|32.28|32.48|32.2|8
1738855080000|2025-02-06 15:18:00|32.5|32.22|32.56|32.28|32.56|32.28|32.5|32.22|12
1738855090000|2025-02-06 15:18:10|32.57|32.29|32.56|32.28|32.58|32.3|32.56|32.28|10
1738855100000|2025-02-06 15:18:20|32.57|32.29|32.56|32.28|32.6|32.32|32.56|32.28|10
1738855110000|2025-02-06 15:18:30|32.54|32.26|32.52|32.24|32.56|32.28|32.51|32.23|10
1738855120000|2025-02-06 15:18:40|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|4
1738855130000|2025-02-06 15:18:50|32.51|32.23|32.53|32.25|32.53|32.25|32.49|32.21|11
1738855140000|2025-02-06 15:19:00|32.52|32.24|32.62|32.34|32.63|32.35|32.52|32.24|17
1738855150000|2025-02-06 15:19:10|32.63|32.35|32.68|32.4|32.68|32.4|32.63|32.35|10
1738855160000|2025-02-06 15:19:20|32.69|32.41|32.69|32.41|32.71|32.43|32.67|32.39|13
1738855170000|2025-02-06 15:19:30|32.7|32.42|32.7|32.42|32.7|32.42|32.67|32.39|7
1738855180000|2025-02-06 15:19:40|32.69|32.41|32.65|32.37|32.71|32.43|32.65|32.37|11
1738855190000|2025-02-06 15:19:50|32.63|32.35|32.7|32.42|32.7|32.42|32.63|32.35|8
1738855200000|2025-02-06 15:20:00|32.69|32.41|32.67|32.39|32.71|32.43|32.67|32.39|8
1738855210000|2025-02-06 15:20:10|32.66|32.38|32.64|32.36|32.67|32.39|32.64|32.36|8
1738855220000|2025-02-06 15:20:20|32.63|32.35|32.56|32.28|32.63|32.35|32.56|32.28|11
1738855230000|2025-02-06 15:20:30|32.57|32.29|32.54|32.26|32.58|32.3|32.54|32.26|12
1738855240000|2025-02-06 15:20:40|32.55|32.27|32.54|32.26|32.56|32.28|32.53|32.25|11
1738855250000|2025-02-06 15:20:50|32.55|32.27|32.56|32.28|32.56|32.28|32.53|32.25|9
1738855260000|2025-02-06 15:21:00|32.55|32.27|32.65|32.37|32.66|32.38|32.55|32.27|15
1738855270000|2025-02-06 15:21:10|32.66|32.38|32.64|32.36|32.66|32.38|32.64|32.36|11
1738855280000|2025-02-06 15:21:20|32.63|32.35|32.69|32.41|32.69|32.41|32.63|32.35|17
1738855290000|2025-02-06 15:21:30|32.68|32.4|32.7|32.42|32.71|32.43|32.66|32.38|13
1738855300000|2025-02-06 15:21:40|32.68|32.4|32.65|32.37|32.68|32.4|32.62|32.34|11
1738855310000|2025-02-06 15:21:50|32.66|32.38|32.61|32.33|32.68|32.4|32.61|32.33|8
1738855320000|2025-02-06 15:22:00|32.62|32.34|32.54|32.26|32.62|32.34|32.54|32.26|9
1738855330000|2025-02-06 15:22:10|32.55|32.27|32.53|32.25|32.55|32.27|32.53|32.25|12
1738855340000|2025-02-06 15:22:20|32.54|32.26|32.51|32.23|32.54|32.26|32.51|32.23|12
1738855350000|2025-02-06 15:22:30|32.5|32.22|32.5|32.22|32.53|32.25|32.49|32.21|11
1738855370000|2025-02-06 15:22:50|32.51|32.23|32.52|32.24|32.52|32.24|32.5|32.22|4
1738855380000|2025-02-06 15:23:00|32.53|32.25|32.52|32.24|32.59|32.31|32.52|32.24|13
1738855390000|2025-02-06 15:23:10|32.51|32.23|32.51|32.23|32.54|32.26|32.51|32.23|11
1738855400000|2025-02-06 15:23:20|32.52|32.24|32.54|32.26|32.54|32.26|32.49|32.21|7
1738855410000|2025-02-06 15:23:30|32.53|32.25|32.51|32.23|32.53|32.25|32.49|32.21|14
1738855420000|2025-02-06 15:23:40|32.5|32.22|32.52|32.24|32.52|32.24|32.49|32.21|9
1738855430000|2025-02-06 15:23:50|32.53|32.25|32.57|32.29|32.57|32.29|32.52|32.24|9
1738855440000|2025-02-06 15:24:00|32.56|32.28|32.55|32.27|32.58|32.3|32.53|32.25|14
1738855450000|2025-02-06 15:24:10|32.54|32.26|32.53|32.25|32.56|32.28|32.53|32.25|11
1738855460000|2025-02-06 15:24:20|32.54|32.26|32.48|32.2|32.54|32.26|32.48|32.2|9
1738855470000|2025-02-06 15:24:30|32.49|32.21|32.53|32.25|32.53|32.25|32.49|32.21|11
1738855480000|2025-02-06 15:24:40|32.51|32.23|32.53|32.25|32.54|32.26|32.51|32.23|9
1738855490000|2025-02-06 15:24:50|32.52|32.24|32.54|32.26|32.57|32.29|32.52|32.24|11
1738855500000|2025-02-06 15:25:00|32.55|32.27|32.52|32.24|32.56|32.28|32.51|32.23|14
1738855510000|2025-02-06 15:25:10|32.51|32.23|32.51|32.23|32.53|32.25|32.5|32.22|8
1738855520000|2025-02-06 15:25:20|32.5|32.22|32.5|32.22|32.5|32.22|32.47|32.19|10
1738855530000|2025-02-06 15:25:30|32.51|32.23|32.54|32.26|32.55|32.27|32.51|32.23|11
1738855540000|2025-02-06 15:25:40|32.53|32.25|32.55|32.27|32.55|32.27|32.52|32.24|9
1738855550000|2025-02-06 15:25:50|32.54|32.26|32.56|32.28|32.57|32.29|32.54|32.26|4
1738855570000|2025-02-06 15:26:10|32.57|32.29|32.57|32.29|32.58|32.3|32.56|32.28|7
1738855580000|2025-02-06 15:26:20|32.56|32.28|32.57|32.29|32.58|32.3|32.56|32.28|8
1738855590000|2025-02-06 15:26:30|32.58|32.3|32.61|32.33|32.62|32.34|32.58|32.3|12
1738855600000|2025-02-06 15:26:40|32.6|32.32|32.62|32.34|32.64|32.36|32.6|32.32|12
1738855610000|2025-02-06 15:26:50|32.63|32.35|32.64|32.36|32.64|32.36|32.59|32.31|11
1738855620000|2025-02-06 15:27:00|32.65|32.37|32.65|32.37|32.67|32.39|32.65|32.37|11
1738855630000|2025-02-06 15:27:10|32.66|32.38|32.64|32.36|32.68|32.4|32.64|32.36|12
1738855640000|2025-02-06 15:27:20|32.63|32.35|32.68|32.4|32.69|32.41|32.63|32.35|14
1738855650000|2025-02-06 15:27:30|32.67|32.39|32.66|32.38|32.68|32.4|32.65|32.37|8
1738855660000|2025-02-06 15:27:40|32.67|32.39|32.65|32.37|32.68|32.4|32.63|32.35|14
1738855670000|2025-02-06 15:27:50|32.67|32.39|32.66|32.38|32.68|32.4|32.65|32.37|6
1738855680000|2025-02-06 15:28:00|32.65|32.37|32.59|32.31|32.65|32.37|32.59|32.31|11
1738855690000|2025-02-06 15:28:10|32.6|32.32|32.64|32.36|32.66|32.38|32.6|32.32|13
1738855700000|2025-02-06 15:28:20|32.65|32.37|32.69|32.41|32.69|32.41|32.65|32.37|7
1738855710000|2025-02-06 15:28:30|32.67|32.39|32.7|32.42|32.7|32.42|32.67|32.39|8
1738855720000|2025-02-06 15:28:40|32.69|32.41|32.66|32.38|32.69|32.41|32.65|32.37|11
1738855730000|2025-02-06 15:28:50|32.67|32.39|32.68|32.4|32.69|32.41|32.67|32.39|6
1738855740000|2025-02-06 15:29:00|32.67|32.39|32.65|32.37|32.67|32.39|32.64|32.36|9
1738855750000|2025-02-06 15:29:10|32.64|32.36|32.64|32.36|32.65|32.37|32.63|32.35|9
1738855760000|2025-02-06 15:29:20|32.63|32.35|32.63|32.35|32.64|32.36|32.61|32.33|7
1738855770000|2025-02-06 15:29:30|32.62|32.34|32.61|32.33|32.63|32.35|32.61|32.33|4
1738855780000|2025-02-06 15:29:40|32.62|32.34|32.57|32.29|32.62|32.34|32.57|32.29|8
1738855790000|2025-02-06 15:29:50|32.56|32.28|32.56|32.28|32.57|32.29|32.56|32.28|3
1738855810000|2025-02-06 15:30:10|32.53|32.25|32.53|32.25|32.54|32.26|32.52|32.24|7
1738855820000|2025-02-06 15:30:20|32.52|32.24|32.54|32.26|32.55|32.27|32.52|32.24|15
1738855830000|2025-02-06 15:30:30|32.55|32.27|32.51|32.23|32.55|32.27|32.5|32.22|8
1738855840000|2025-02-06 15:30:40|32.52|32.24|32.54|32.26|32.54|32.26|32.47|32.19|11
1738855850000|2025-02-06 15:30:50|32.52|32.24|32.48|32.2|32.53|32.25|32.46|32.18|10
1738855860000|2025-02-06 15:31:00|32.49|32.21|32.46|32.18|32.49|32.21|32.46|32.18|12
1738855870000|2025-02-06 15:31:10|32.45|32.17|32.36|32.08|32.45|32.17|32.36|32.08|13
1738855880000|2025-02-06 15:31:20|32.37|32.09|32.38|32.1|32.43|32.15|32.36|32.08|10
1738855890000|2025-02-06 15:31:30|32.39|32.11|32.38|32.1|32.42|32.14|32.38|32.1|10
1738855900000|2025-02-06 15:31:40|32.39|32.11|32.38|32.1|32.4|32.12|32.37|32.09|14
1738855910000|2025-02-06 15:31:50|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|4
1738855920000|2025-02-06 15:32:00|32.35|32.07|32.38|32.1|32.38|32.1|32.33|32.05|11
1738855930000|2025-02-06 15:32:10|32.37|32.09|32.37|32.09|32.37|32.09|32.34|32.06|9
1738855940000|2025-02-06 15:32:20|32.36|32.08|32.36|32.08|32.38|32.1|32.35|32.07|10
1738855950000|2025-02-06 15:32:30|32.37|32.09|32.36|32.08|32.38|32.1|32.35|32.07|10
1738855960000|2025-02-06 15:32:40|32.37|32.09|32.38|32.1|32.42|32.14|32.36|32.08|13
1738855970000|2025-02-06 15:32:50|32.37|32.09|32.36|32.08|32.38|32.1|32.35|32.07|10
1738855980000|2025-02-06 15:33:00|32.38|32.1|32.39|32.11|32.39|32.11|32.36|32.08|18
1738855990000|2025-02-06 15:33:10|32.38|32.1|32.49|32.21|32.52|32.24|32.38|32.1|14
1738856000000|2025-02-06 15:33:20|32.5|32.22|32.49|32.21|32.51|32.23|32.47|32.19|9
1738856010000|2025-02-06 15:33:30|32.5|32.22|32.5|32.22|32.52|32.24|32.5|32.22|8
1738856020000|2025-02-06 15:33:40|32.51|32.23|32.49|32.21|32.51|32.23|32.46|32.18|11
1738856030000|2025-02-06 15:33:50|32.5|32.22|32.44|32.16|32.5|32.22|32.44|32.16|7
1738856040000|2025-02-06 15:34:00|32.43|32.15|32.42|32.14|32.43|32.15|32.4|32.12|11
1738856050000|2025-02-06 15:34:10|32.43|32.15|32.45|32.17|32.47|32.19|32.43|32.15|6
1738856060000|2025-02-06 15:34:20|32.44|32.16|32.39|32.11|32.44|32.16|32.39|32.11|10
1738856070000|2025-02-06 15:34:30|32.38|32.1|32.38|32.1|32.39|32.11|32.37|32.09|11
1738856080000|2025-02-06 15:34:40|32.4|32.12|32.45|32.17|32.45|32.17|32.4|32.12|12
1738856090000|2025-02-06 15:34:50|32.44|32.16|32.39|32.11|32.44|32.16|32.39|32.11|10
1738856100000|2025-02-06 15:35:00|32.38|32.1|32.41|32.13|32.41|32.13|32.37|32.09|6
1738856120000|2025-02-06 15:35:20|32.38|32.1|32.35|32.07|32.38|32.1|32.35|32.07|5
1738856130000|2025-02-06 15:35:30|32.36|32.08|32.37|32.09|32.38|32.1|32.35|32.07|12
1738856140000|2025-02-06 15:35:40|32.36|32.08|32.36|32.08|32.38|32.1|32.35|32.07|11
1738856150000|2025-02-06 15:35:50|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|7
1738856160000|2025-02-06 15:36:00|32.36|32.08|32.41|32.13|32.41|32.13|32.36|32.08|12
1738856170000|2025-02-06 15:36:10|32.42|32.14|32.39|32.11|32.43|32.15|32.38|32.1|9
1738856180000|2025-02-06 15:36:20|32.38|32.1|32.36|32.08|32.38|32.1|32.35|32.07|9
1738856190000|2025-02-06 15:36:30|32.37|32.09|32.35|32.07|32.37|32.09|32.35|32.07|5
1738856200000|2025-02-06 15:36:40|32.33|32.05|32.33|32.05|32.33|32.05|32.3|32.02|9
1738856210000|2025-02-06 15:36:50|32.34|32.06|32.31|32.03|32.34|32.06|32.3|32.02|12
1738856220000|2025-02-06 15:37:00|32.33|32.05|32.32|32.04|32.33|32.05|32.27|31.99|11
1738856230000|2025-02-06 15:37:10|32.33|32.05|32.33|32.05|32.37|32.09|32.33|32.05|9
1738856240000|2025-02-06 15:37:20|32.34|32.06|32.3|32.02|32.35|32.07|32.3|32.02|10
1738856250000|2025-02-06 15:37:30|32.29|32.01|32.31|32.03|32.32|32.04|32.29|32.01|10
1738856260000|2025-02-06 15:37:40|32.3|32.02|32.27|31.99|32.31|32.03|32.26|31.98|12
1738856270000|2025-02-06 15:37:50|32.28|32|32.31|32.03|32.33|32.05|32.28|32|14
1738856280000|2025-02-06 15:38:00|32.3|32.02|32.4|32.12|32.41|32.13|32.3|32.02|16
1738856290000|2025-02-06 15:38:10|32.39|32.11|32.43|32.15|32.44|32.16|32.37|32.09|11
1738856310000|2025-02-06 15:38:30|32.4|32.12|32.38|32.1|32.4|32.12|32.36|32.08|7
1738856320000|2025-02-06 15:38:40|32.39|32.11|32.36|32.08|32.39|32.11|32.36|32.08|10
1738856330000|2025-02-06 15:38:50|32.35|32.07|32.38|32.1|32.39|32.11|32.35|32.07|10
1738856340000|2025-02-06 15:39:00|32.36|32.08|32.35|32.07|32.37|32.09|32.34|32.06|10
1738856350000|2025-02-06 15:39:10|32.33|32.05|32.35|32.07|32.35|32.07|32.32|32.04|9
1738856360000|2025-02-06 15:39:20|32.36|32.08|32.41|32.13|32.42|32.14|32.36|32.08|12
1738856370000|2025-02-06 15:39:30|32.42|32.14|32.35|32.07|32.42|32.14|32.33|32.05|10
1738856380000|2025-02-06 15:39:40|32.36|32.08|32.37|32.09|32.4|32.12|32.36|32.08|10
1738856390000|2025-02-06 15:39:50|32.36|32.08|32.33|32.05|32.36|32.08|32.32|32.04|9
1738856400000|2025-02-06 15:40:00|32.34|32.06|32.34|32.06|32.39|32.11|32.34|32.06|13
1738856410000|2025-02-06 15:40:10|32.33|32.05|32.35|32.07|32.35|32.07|32.31|32.03|9
1738856420000|2025-02-06 15:40:20|32.36|32.08|32.29|32.01|32.36|32.08|32.29|32.01|13
1738856430000|2025-02-06 15:40:30|32.3|32.02|32.29|32.01|32.3|32.02|32.28|32|7
1738856440000|2025-02-06 15:40:40|32.3|32.02|32.3|32.02|32.33|32.05|32.27|31.99|10
1738856450000|2025-02-06 15:40:50|32.29|32.01|32.29|32.01|32.29|32.01|32.27|31.99|7
1738856460000|2025-02-06 15:41:00|32.3|32.02|32.36|32.08|32.37|32.09|32.3|32.02|12
1738856470000|2025-02-06 15:41:10|32.37|32.09|32.38|32.1|32.39|32.11|32.36|32.08|12
1738856480000|2025-02-06 15:41:20|32.37|32.09|32.36|32.08|32.37|32.09|32.33|32.05|6
1738856490000|2025-02-06 15:41:30|32.35|32.07|32.35|32.07|32.35|32.07|32.3|32.02|14
1738856500000|2025-02-06 15:41:40|32.36|32.08|32.28|32|32.37|32.09|32.28|32|14
1738856510000|2025-02-06 15:41:50|32.29|32.01|32.27|31.99|32.33|32.05|32.27|31.99|9
1738856520000|2025-02-06 15:42:00|32.26|31.98|32.3|32.02|32.33|32.05|32.25|31.97|14
1738856530000|2025-02-06 15:42:10|32.29|32.01|32.3|32.02|32.3|32.02|32.26|31.98|15
1738856540000|2025-02-06 15:42:20|32.29|32.01|32.31|32.03|32.31|32.03|32.26|31.98|12
1738856550000|2025-02-06 15:42:30|32.32|32.04|32.29|32.01|32.33|32.05|32.27|31.99|7
1738856560000|2025-02-06 15:42:40|32.3|32.02|32.31|32.03|32.33|32.05|32.28|32|16
1738856570000|2025-02-06 15:42:50|32.32|32.04|32.27|31.99|32.33|32.05|32.27|31.99|9
1738856580000|2025-02-06 15:43:00|32.28|32|32.24|31.96|32.28|32|32.24|31.96|8
1738856590000|2025-02-06 15:43:10|32.25|31.97|32.22|31.94|32.26|31.98|32.21|31.93|9
1738856600000|2025-02-06 15:43:20|32.21|31.93|32.21|31.93|32.23|31.95|32.2|31.92|8
1738856610000|2025-02-06 15:43:30|32.22|31.94|32.2|31.92|32.22|31.94|32.18|31.9|11
1738856620000|2025-02-06 15:43:40|32.18|31.9|32.14|31.86|32.18|31.9|32.14|31.86|10
1738856630000|2025-02-06 15:43:50|32.13|31.85|32.07|31.79|32.13|31.85|32.07|31.79|11
1738856640000|2025-02-06 15:44:00|32.06|31.78|32.17|31.89|32.17|31.89|32.05|31.77|12
1738856650000|2025-02-06 15:44:10|32.16|31.88|32.15|31.87|32.18|31.9|32.14|31.86|12
1738856660000|2025-02-06 15:44:20|32.13|31.85|32.12|31.84|32.15|31.87|32.12|31.84|12
1738856670000|2025-02-06 15:44:30|32.13|31.85|32.16|31.88|32.16|31.88|32.11|31.83|12
1738856680000|2025-02-06 15:44:40|32.15|31.87|32.13|31.85|32.15|31.87|32.13|31.85|7
1738856690000|2025-02-06 15:44:50|32.15|31.87|32.13|31.85|32.17|31.89|32.13|31.85|8
1738856700000|2025-02-06 15:45:00|32.14|31.86|32.13|31.85|32.14|31.86|32.11|31.83|14
1738856710000|2025-02-06 15:45:10|32.14|31.86|32.11|31.83|32.15|31.87|32.11|31.83|11
1738856720000|2025-02-06 15:45:20|32.1|31.82|32.05|31.77|32.12|31.84|32.05|31.77|10
1738856730000|2025-02-06 15:45:30|32.04|31.76|32.01|31.73|32.05|31.77|32.01|31.73|6
1738856740000|2025-02-06 15:45:40|32.02|31.74|31.9|31.62|32.02|31.74|31.9|31.62|6
1738856750000|2025-02-06 15:45:50|31.89|31.61|31.92|31.64|31.94|31.66|31.89|31.61|13
1738856760000|2025-02-06 15:46:00|31.91|31.63|31.94|31.66|31.96|31.68|31.87|31.59|13
1738856770000|2025-02-06 15:46:10|31.93|31.65|32.07|31.79|32.08|31.8|31.93|31.65|13
1738856780000|2025-02-06 15:46:20|32.06|31.78|32.09|31.81|32.09|31.81|32.01|31.73|13
1738856790000|2025-02-06 15:46:30|32.1|31.82|32.03|31.75|32.1|31.82|32.03|31.75|15
1738856800000|2025-02-06 15:46:40|32.01|31.73|31.95|31.67|32.01|31.73|31.95|31.67|11
1738856810000|2025-02-06 15:46:50|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|6
1738856820000|2025-02-06 15:47:00|31.92|31.64|31.93|31.65|31.98|31.7|31.92|31.64|14
1738856830000|2025-02-06 15:47:10|31.94|31.66|31.9|31.62|31.94|31.66|31.9|31.62|5
1738856840000|2025-02-06 15:47:20|31.89|31.61|31.87|31.59|31.89|31.61|31.85|31.57|8
1738856850000|2025-02-06 15:47:30|31.88|31.6|31.96|31.68|31.96|31.68|31.88|31.6|10
1738856860000|2025-02-06 15:47:40|31.97|31.69|31.98|31.7|32.01|31.73|31.97|31.69|12
1738856870000|2025-02-06 15:47:50|31.96|31.68|31.91|31.63|31.96|31.68|31.91|31.63|14
1738856880000|2025-02-06 15:48:00|31.9|31.62|31.91|31.63|31.93|31.65|31.9|31.62|10
1738856890000|2025-02-06 15:48:10|31.9|31.62|31.9|31.62|31.91|31.63|31.88|31.6|10
1738856900000|2025-02-06 15:48:20|31.91|31.63|31.86|31.58|31.91|31.63|31.85|31.57|16
1738856910000|2025-02-06 15:48:30|31.85|31.57|31.89|31.61|31.9|31.62|31.85|31.57|10
1738856920000|2025-02-06 15:48:40|31.9|31.62|31.87|31.59|31.91|31.63|31.87|31.59|6
1738856930000|2025-02-06 15:48:50|31.88|31.6|31.9|31.62|31.92|31.64|31.87|31.59|12
1738856940000|2025-02-06 15:49:00|31.91|31.63|31.92|31.64|31.92|31.64|31.88|31.6|11
1738856950000|2025-02-06 15:49:10|31.93|31.65|32.02|31.74|32.02|31.74|31.93|31.65|12
1738856960000|2025-02-06 15:49:20|32.04|31.76|32.06|31.78|32.07|31.79|32.03|31.75|9
1738856970000|2025-02-06 15:49:30|32.05|31.77|32.04|31.76|32.08|31.8|32.04|31.76|16
1738856980000|2025-02-06 15:49:40|32.03|31.75|32.07|31.79|32.07|31.79|32|31.72|10
1738856990000|2025-02-06 15:49:50|32.06|31.78|32.03|31.75|32.08|31.8|32.03|31.75|9
1738857000000|2025-02-06 15:50:00|32.05|31.77|32.06|31.78|32.08|31.8|32.04|31.76|12
1738857010000|2025-02-06 15:50:10|32.04|31.76|31.98|31.7|32.04|31.76|31.98|31.7|9
1738857020000|2025-02-06 15:50:20|31.97|31.69|32|31.72|32|31.72|31.96|31.68|10
1738857030000|2025-02-06 15:50:30|31.99|31.71|32|31.72|32.02|31.74|31.99|31.71|10
1738857040000|2025-02-06 15:50:40|31.98|31.7|31.96|31.68|31.99|31.71|31.95|31.67|12
1738857050000|2025-02-06 15:50:50|31.97|31.69|31.99|31.71|31.99|31.71|31.96|31.68|9
1738857060000|2025-02-06 15:51:00|32|31.72|32.03|31.75|32.04|31.76|32|31.72|16
1738857070000|2025-02-06 15:51:10|32.04|31.76|32.04|31.76|32.05|31.77|32|31.72|11
1738857080000|2025-02-06 15:51:20|32.05|31.77|32.01|31.73|32.05|31.77|32.01|31.73|15
1738857090000|2025-02-06 15:51:30|32.03|31.75|32.04|31.76|32.05|31.77|32.03|31.75|8
1738857100000|2025-02-06 15:51:40|32.05|31.77|32.03|31.75|32.05|31.77|31.98|31.7|12
1738857110000|2025-02-06 15:51:50|32.02|31.74|32|31.72|32.02|31.74|31.98|31.7|6
1738857120000|2025-02-06 15:52:00|31.98|31.7|31.96|31.68|31.98|31.7|31.96|31.68|2
1738857140000|2025-02-06 15:52:20|31.91|31.63|31.91|31.63|31.92|31.64|31.89|31.61|8
1738857150000|2025-02-06 15:52:30|31.9|31.62|31.95|31.67|31.96|31.68|31.9|31.62|13
1738857160000|2025-02-06 15:52:40|31.94|31.66|31.91|31.63|31.94|31.66|31.89|31.61|10
1738857170000|2025-02-06 15:52:50|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|7
1738857180000|2025-02-06 15:53:00|31.87|31.59|31.85|31.57|31.88|31.6|31.85|31.57|10
1738857190000|2025-02-06 15:53:10|31.86|31.58|31.8|31.52|31.86|31.58|31.8|31.52|6
1738857200000|2025-02-06 15:53:20|31.81|31.53|31.81|31.53|31.83|31.55|31.81|31.53|5
1738857210000|2025-02-06 15:53:30|31.82|31.54|31.82|31.54|31.84|31.56|31.82|31.54|5
1738857220000|2025-02-06 15:53:40|31.81|31.53|31.83|31.55|31.83|31.55|31.81|31.53|7
1738857230000|2025-02-06 15:53:50|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|7
1738857240000|2025-02-06 15:54:00|31.85|31.57|31.89|31.61|31.89|31.61|31.83|31.55|17
1738857250000|2025-02-06 15:54:10|31.92|31.64|31.99|31.71|32|31.72|31.91|31.63|14
1738857260000|2025-02-06 15:54:20|31.98|31.7|31.94|31.66|31.99|31.71|31.94|31.66|7
1738857270000|2025-02-06 15:54:30|31.93|31.65|31.95|31.67|31.96|31.68|31.9|31.62|12
1738857280000|2025-02-06 15:54:40|31.94|31.66|31.92|31.64|31.94|31.66|31.9|31.62|8
1738857290000|2025-02-06 15:54:50|31.93|31.65|31.92|31.64|31.96|31.68|31.92|31.64|11
1738857300000|2025-02-06 15:55:00|31.93|31.65|32|31.72|32|31.72|31.93|31.65|12
1738857310000|2025-02-06 15:55:10|32.01|31.73|31.98|31.7|32.02|31.74|31.98|31.7|7
1738857330000|2025-02-06 15:55:30|31.91|31.63|31.99|31.71|31.99|31.71|31.91|31.63|12
1738857340000|2025-02-06 15:55:40|31.98|31.7|31.94|31.66|31.99|31.71|31.94|31.66|8
1738857350000|2025-02-06 15:55:50|31.95|31.67|31.98|31.7|31.99|31.71|31.94|31.66|13
1738857360000|2025-02-06 15:56:00|31.97|31.69|31.98|31.7|31.99|31.71|31.95|31.67|17
1738857370000|2025-02-06 15:56:10|31.97|31.69|31.98|31.7|31.98|31.7|31.95|31.67|8
1738857380000|2025-02-06 15:56:20|31.97|31.69|32|31.72|32.01|31.73|31.96|31.68|9
1738857390000|2025-02-06 15:56:30|31.99|31.71|31.99|31.71|32|31.72|31.97|31.69|11
1738857400000|2025-02-06 15:56:40|32|31.72|31.99|31.71|32|31.72|31.94|31.66|14
1738857410000|2025-02-06 15:56:50|32|31.72|31.96|31.68|32|31.72|31.96|31.68|7
1738857420000|2025-02-06 15:57:00|31.95|31.67|31.92|31.64|31.97|31.69|31.92|31.64|10
1738857430000|2025-02-06 15:57:10|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|6
1738857440000|2025-02-06 15:57:20|31.93|31.65|31.95|31.67|31.95|31.67|31.92|31.64|9
1738857450000|2025-02-06 15:57:30|31.96|31.68|32|31.72|32|31.72|31.96|31.68|8
1738857460000|2025-02-06 15:57:40|32.01|31.73|32|31.72|32.02|31.74|32|31.72|9
1738857470000|2025-02-06 15:57:50|32.01|31.73|31.98|31.7|32.01|31.73|31.98|31.7|12
1738857480000|2025-02-06 15:58:00|31.99|31.71|31.98|31.7|32.01|31.73|31.97|31.69|10
1738857490000|2025-02-06 15:58:10|31.96|31.68|31.95|31.67|31.97|31.69|31.94|31.66|8
1738857500000|2025-02-06 15:58:20|31.94|31.66|31.91|31.63|31.96|31.68|31.91|31.63|10
1738857510000|2025-02-06 15:58:30|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1738857520000|2025-02-06 15:58:40|31.97|31.69|31.95|31.67|31.98|31.7|31.95|31.67|8
1738857530000|2025-02-06 15:58:50|31.96|31.68|31.99|31.71|32|31.72|31.96|31.68|8
1738857540000|2025-02-06 15:59:00|31.98|31.7|32.04|31.76|32.04|31.76|31.98|31.7|9
1738857550000|2025-02-06 15:59:10|32.03|31.75|32.04|31.76|32.06|31.78|32.02|31.74|10
1738857560000|2025-02-06 15:59:20|32.05|31.77|32.07|31.79|32.07|31.79|32.01|31.73|13
1738857570000|2025-02-06 15:59:30|32.08|31.8|32.06|31.78|32.08|31.8|32.05|31.77|5
1738857580000|2025-02-06 15:59:40|32.07|31.79|32.07|31.79|32.08|31.8|32.04|31.76|8
1738857590000|2025-02-06 15:59:50|32.06|31.78|32.07|31.79|32.07|31.79|32.04|31.76|8
1738857600000|2025-02-06 16:00:00|32.06|31.78|32.05|31.77|32.07|31.79|32.03|31.75|8
1738857610000|2025-02-06 16:00:10|32.06|31.78|32.05|31.77|32.07|31.79|32.04|31.76|11
1738857620000|2025-02-06 16:00:20|32.04|31.76|32.02|31.74|32.05|31.77|32.01|31.73|10
1738857630000|2025-02-06 16:00:30|32.03|31.75|32.06|31.78|32.06|31.78|32.03|31.75|12
1738857640000|2025-02-06 16:00:40|32.05|31.77|32|31.72|32.06|31.78|32|31.72|11
1738857650000|2025-02-06 16:00:50|31.99|31.71|32|31.72|32.01|31.73|31.98|31.7|10
1738857660000|2025-02-06 16:01:00|32.01|31.73|32.07|31.79|32.09|31.81|32|31.72|15
1738857670000|2025-02-06 16:01:10|32.08|31.8|32.22|31.94|32.22|31.94|32.08|31.8|15
1738857680000|2025-02-06 16:01:20|32.23|31.95|32.18|31.9|32.24|31.96|32.18|31.9|9
1738857690000|2025-02-06 16:01:30|32.17|31.89|32.23|31.95|32.23|31.95|32.17|31.89|17
1738857700000|2025-02-06 16:01:40|32.22|31.94|32.24|31.96|32.25|31.97|32.19|31.91|10
1738857710000|2025-02-06 16:01:50|32.23|31.95|32.23|31.95|32.24|31.96|32.18|31.9|13
1738857720000|2025-02-06 16:02:00|32.24|31.96|32.21|31.93|32.25|31.97|32.21|31.93|13
1738857730000|2025-02-06 16:02:10|32.22|31.94|32.28|32|32.28|32|32.22|31.94|14
1738857740000|2025-02-06 16:02:20|32.27|31.99|32.23|31.95|32.28|32|32.23|31.95|11
1738857750000|2025-02-06 16:02:30|32.22|31.94|32.25|31.97|32.26|31.98|32.19|31.91|12
1738857760000|2025-02-06 16:02:40|32.24|31.96|32.22|31.94|32.25|31.97|32.18|31.9|10
1738857770000|2025-02-06 16:02:50|32.24|31.96|32.26|31.98|32.27|31.99|32.24|31.96|8
1738857780000|2025-02-06 16:03:00|32.25|31.97|32.27|31.99|32.27|31.99|32.24|31.96|13
1738857790000|2025-02-06 16:03:10|32.28|32|32.3|32.02|32.32|32.04|32.28|32|8
1738857800000|2025-02-06 16:03:20|32.29|32.01|32.31|32.03|32.31|32.03|32.29|32.01|8
1738857810000|2025-02-06 16:03:30|32.3|32.02|32.33|32.05|32.37|32.09|32.28|32|16
1738857820000|2025-02-06 16:03:40|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|4
1738857830000|2025-02-06 16:03:50|32.34|32.06|32.34|32.06|32.35|32.07|32.33|32.05|5
1738857840000|2025-02-06 16:04:00|32.35|32.07|32.29|32.01|32.35|32.07|32.29|32.01|14
1738857850000|2025-02-06 16:04:10|32.3|32.02|32.26|31.98|32.3|32.02|32.26|31.98|7
1738857860000|2025-02-06 16:04:20|32.27|31.99|32.21|31.93|32.27|31.99|32.21|31.93|6
1738857870000|2025-02-06 16:04:30|32.22|31.94|32.26|31.98|32.26|31.98|32.22|31.94|11
1738857880000|2025-02-06 16:04:40|32.27|31.99|32.32|32.04|32.32|32.04|32.26|31.98|8
1738857890000|2025-02-06 16:04:50|32.33|32.05|32.34|32.06|32.35|32.07|32.33|32.05|10
1738857900000|2025-02-06 16:05:00|32.35|32.07|32.33|32.05|32.38|32.1|32.33|32.05|15
1738857910000|2025-02-06 16:05:10|32.34|32.06|32.27|31.99|32.34|32.06|32.27|31.99|11
1738857920000|2025-02-06 16:05:20|32.26|31.98|32.26|31.98|32.28|32|32.25|31.97|7
1738857930000|2025-02-06 16:05:30|32.25|31.97|32.29|32.01|32.29|32.01|32.24|31.96|11
1738857940000|2025-02-06 16:05:40|32.28|32|32.3|32.02|32.32|32.04|32.28|32|11
1738857950000|2025-02-06 16:05:50|32.29|32.01|32.31|32.03|32.31|32.03|32.26|31.98|8
1738857960000|2025-02-06 16:06:00|32.32|32.04|32.34|32.06|32.36|32.08|32.31|32.03|9
1738857970000|2025-02-06 16:06:10|32.33|32.05|32.36|32.08|32.36|32.08|32.33|32.05|9
1738857980000|2025-02-06 16:06:20|32.35|32.07|32.37|32.09|32.37|32.09|32.33|32.05|10
1738857990000|2025-02-06 16:06:30|32.36|32.08|32.32|32.04|32.36|32.08|32.31|32.03|6
1738858000000|2025-02-06 16:06:40|32.31|32.03|32.31|32.03|32.31|32.03|32.28|32|9
1738858020000|2025-02-06 16:07:00|32.26|31.98|32.24|31.96|32.26|31.98|32.23|31.95|8
1738858030000|2025-02-06 16:07:10|32.25|31.97|32.26|31.98|32.26|31.98|32.23|31.95|8
1738858040000|2025-02-06 16:07:20|32.27|31.99|32.3|32.02|32.31|32.03|32.27|31.99|16
1738858050000|2025-02-06 16:07:30|32.31|32.03|32.32|32.04|32.32|32.04|32.29|32.01|10
1738858060000|2025-02-06 16:07:40|32.31|32.03|32.27|31.99|32.32|32.04|32.27|31.99|10
1738858070000|2025-02-06 16:07:50|32.28|32|32.25|31.97|32.29|32.01|32.24|31.96|10
1738858080000|2025-02-06 16:08:00|32.24|31.96|32.22|31.94|32.25|31.97|32.21|31.93|10
1738858090000|2025-02-06 16:08:10|32.23|31.95|32.3|32.02|32.3|32.02|32.23|31.95|8
1738858100000|2025-02-06 16:08:20|32.31|32.03|32.31|32.03|32.33|32.05|32.31|32.03|7
1738858110000|2025-02-06 16:08:30|32.32|32.04|32.27|31.99|32.33|32.05|32.26|31.98|8
1738858120000|2025-02-06 16:08:40|32.26|31.98|32.26|31.98|32.27|31.99|32.23|31.95|10
1738858130000|2025-02-06 16:08:50|32.27|31.99|32.29|32.01|32.29|32.01|32.25|31.97|9
1738858140000|2025-02-06 16:09:00|32.3|32.02|32.36|32.08|32.36|32.08|32.3|32.02|7
1738858150000|2025-02-06 16:09:10|32.35|32.07|32.33|32.05|32.36|32.08|32.33|32.05|11
1738858160000|2025-02-06 16:09:20|32.34|32.06|32.35|32.07|32.38|32.1|32.34|32.06|10
1738858170000|2025-02-06 16:09:30|32.34|32.06|32.36|32.08|32.36|32.08|32.33|32.05|7
1738858180000|2025-02-06 16:09:40|32.37|32.09|32.38|32.1|32.39|32.11|32.36|32.08|8
1738858190000|2025-02-06 16:09:50|32.39|32.11|32.38|32.1|32.39|32.11|32.35|32.07|10
1738858200000|2025-02-06 16:10:00|32.37|32.09|32.29|32.01|32.38|32.1|32.29|32.01|17
1738858210000|2025-02-06 16:10:10|32.3|32.02|32.29|32.01|32.3|32.02|32.28|32|8
1738858220000|2025-02-06 16:10:20|32.3|32.02|32.28|32|32.3|32.02|32.27|31.99|7
1738858230000|2025-02-06 16:10:30|32.27|31.99|32.29|32.01|32.29|32.01|32.27|31.99|7
1738858240000|2025-02-06 16:10:40|32.28|32|32.29|32.01|32.3|32.02|32.27|31.99|6
1738858250000|2025-02-06 16:10:50|32.3|32.02|32.29|32.01|32.3|32.02|32.27|31.99|12
1738858260000|2025-02-06 16:11:00|32.28|32|32.29|32.01|32.29|32.01|32.26|31.98|10
1738858270000|2025-02-06 16:11:10|32.3|32.02|32.28|32|32.3|32.02|32.27|31.99|11
1738858280000|2025-02-06 16:11:20|32.29|32.01|32.35|32.07|32.35|32.07|32.28|32|11
1738858290000|2025-02-06 16:11:30|32.36|32.08|32.35|32.07|32.36|32.08|32.34|32.06|12
1738858300000|2025-02-06 16:11:40|32.34|32.06|32.35|32.07|32.35|32.07|32.32|32.04|6
1738858320000|2025-02-06 16:12:00|32.31|32.03|32.3|32.02|32.31|32.03|32.29|32.01|11
1738858330000|2025-02-06 16:12:10|32.29|32.01|32.31|32.03|32.32|32.04|32.29|32.01|7
1738858340000|2025-02-06 16:12:20|32.32|32.04|32.33|32.05|32.33|32.05|32.29|32.01|11
1738858350000|2025-02-06 16:12:30|32.34|32.06|32.33|32.05|32.34|32.06|32.3|32.02|10
1738858360000|2025-02-06 16:12:40|32.34|32.06|32.33|32.05|32.34|32.06|32.32|32.04|8
1738858370000|2025-02-06 16:12:50|32.32|32.04|32.36|32.08|32.36|32.08|32.32|32.04|9
1738858380000|2025-02-06 16:13:00|32.37|32.09|32.36|32.08|32.37|32.09|32.34|32.06|7
1738858390000|2025-02-06 16:13:10|32.35|32.07|32.34|32.06|32.35|32.07|32.34|32.06|2
1738858400000|2025-02-06 16:13:20|32.33|32.05|32.33|32.05|32.33|32.05|32.32|32.04|5
1738858410000|2025-02-06 16:13:30|32.34|32.06|32.3|32.02|32.34|32.06|32.3|32.02|7
1738858420000|2025-02-06 16:13:40|32.31|32.03|32.33|32.05|32.33|32.05|32.3|32.02|9
1738858430000|2025-02-06 16:13:50|32.32|32.04|32.29|32.01|32.32|32.04|32.29|32.01|9
1738858440000|2025-02-06 16:14:00|32.3|32.02|32.33|32.05|32.34|32.06|32.3|32.02|8
1738858450000|2025-02-06 16:14:10|32.32|32.04|32.34|32.06|32.34|32.06|32.31|32.03|5
1738858460000|2025-02-06 16:14:20|32.33|32.05|32.3|32.02|32.33|32.05|32.3|32.02|7
1738858470000|2025-02-06 16:14:30|32.31|32.03|32.32|32.04|32.33|32.05|32.31|32.03|6
1738858480000|2025-02-06 16:14:40|32.33|32.05|32.34|32.06|32.35|32.07|32.33|32.05|4
1738858490000|2025-02-06 16:14:50|32.35|32.07|32.39|32.11|32.39|32.11|32.35|32.07|5
1738858500000|2025-02-06 16:15:00|32.36|32.08|32.36|32.08|32.38|32.1|32.36|32.08|6
1738858510000|2025-02-06 16:15:10|32.34|32.06|32.32|32.04|32.35|32.07|32.32|32.04|7
1738858520000|2025-02-06 16:15:20|32.31|32.03|32.28|32|32.31|32.03|32.28|32|6
1738858530000|2025-02-06 16:15:30|32.27|31.99|32.26|31.98|32.28|32|32.26|31.98|10
1738858540000|2025-02-06 16:15:40|32.25|31.97|32.25|31.97|32.27|31.99|32.25|31.97|9
1738858550000|2025-02-06 16:15:50|32.26|31.98|32.27|31.99|32.29|32.01|32.26|31.98|9
1738858560000|2025-02-06 16:16:00|32.28|32|32.24|31.96|32.3|32.02|32.24|31.96|9
1738858570000|2025-02-06 16:16:10|32.23|31.95|32.22|31.94|32.24|31.96|32.22|31.94|3
1738858580000|2025-02-06 16:16:20|32.2|31.92|32.25|31.97|32.25|31.97|32.2|31.92|13
1738858590000|2025-02-06 16:16:30|32.24|31.96|32.31|32.03|32.32|32.04|32.24|31.96|9
1738858600000|2025-02-06 16:16:40|32.3|32.02|32.3|32.02|32.31|32.03|32.28|32|9
1738858610000|2025-02-06 16:16:50|32.29|32.01|32.3|32.02|32.3|32.02|32.27|31.99|12
1738858620000|2025-02-06 16:17:00|32.29|32.01|32.24|31.96|32.3|32.02|32.24|31.96|11
1738858630000|2025-02-06 16:17:10|32.23|31.95|32.22|31.94|32.23|31.95|32.21|31.93|8
1738858640000|2025-02-06 16:17:20|32.21|31.93|32.22|31.94|32.23|31.95|32.2|31.92|12
1738858650000|2025-02-06 16:17:30|32.21|31.93|32.19|31.91|32.21|31.93|32.19|31.91|3
1738858660000|2025-02-06 16:17:40|32.2|31.92|32.21|31.93|32.23|31.95|32.19|31.91|8
1738858670000|2025-02-06 16:17:50|32.2|31.92|32.18|31.9|32.2|31.92|32.17|31.89|7
1738858680000|2025-02-06 16:18:00|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1738858690000|2025-02-06 16:18:10|32.2|31.92|32.18|31.9|32.21|31.93|32.18|31.9|7
1738858700000|2025-02-06 16:18:20|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|5
1738858710000|2025-02-06 16:18:30|32.2|31.92|32.2|31.92|32.21|31.93|32.19|31.91|7
1738858720000|2025-02-06 16:18:40|32.19|31.91|32.2|31.92|32.2|31.92|32.18|31.9|8
1738858730000|2025-02-06 16:18:50|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|2
1738858740000|2025-02-06 16:19:00|32.17|31.89|32.1|31.82|32.18|31.9|32.1|31.82|10
1738858750000|2025-02-06 16:19:10|32.11|31.83|32.08|31.8|32.11|31.83|32.08|31.8|8
1738858760000|2025-02-06 16:19:20|32.07|31.79|32.04|31.76|32.07|31.79|32.04|31.76|8
1738858770000|2025-02-06 16:19:30|32.05|31.77|32.03|31.75|32.06|31.78|32.03|31.75|9
1738858780000|2025-02-06 16:19:40|32.02|31.74|31.96|31.68|32.02|31.74|31.96|31.68|6
1738858790000|2025-02-06 16:19:50|31.97|31.69|31.94|31.66|31.98|31.7|31.94|31.66|8
1738858800000|2025-02-06 16:20:00|31.93|31.65|31.94|31.66|31.94|31.66|31.9|31.62|15
1738858810000|2025-02-06 16:20:10|31.95|31.67|31.96|31.68|31.96|31.68|31.94|31.66|10
1738858820000|2025-02-06 16:20:20|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|6
1738858830000|2025-02-06 16:20:30|31.96|31.68|32.03|31.75|32.03|31.75|31.96|31.68|10
1738858840000|2025-02-06 16:20:40|32.02|31.74|31.96|31.68|32.02|31.74|31.96|31.68|7
1738858850000|2025-02-06 16:20:50|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|5
1738858860000|2025-02-06 16:21:00|31.94|31.66|31.92|31.64|31.95|31.67|31.92|31.64|8
1738858870000|2025-02-06 16:21:10|31.91|31.63|31.87|31.59|31.91|31.63|31.86|31.58|9
1738858880000|2025-02-06 16:21:20|31.88|31.6|31.89|31.61|31.91|31.63|31.88|31.6|7
1738858890000|2025-02-06 16:21:30|31.88|31.6|31.92|31.64|31.92|31.64|31.88|31.6|11
1738858900000|2025-02-06 16:21:40|31.91|31.63|31.94|31.66|31.95|31.67|31.9|31.62|14
1738858910000|2025-02-06 16:21:50|31.93|31.65|31.9|31.62|31.93|31.65|31.89|31.61|6
1738858920000|2025-02-06 16:22:00|31.91|31.63|31.97|31.69|32|31.72|31.91|31.63|12
1738858930000|2025-02-06 16:22:10|31.95|31.67|31.96|31.68|31.99|31.71|31.95|31.67|15
1738858940000|2025-02-06 16:22:20|31.97|31.69|31.92|31.64|31.97|31.69|31.92|31.64|9
1738858950000|2025-02-06 16:22:30|31.91|31.63|31.91|31.63|31.92|31.64|31.9|31.62|5
1738858960000|2025-02-06 16:22:40|31.92|31.64|31.91|31.63|31.93|31.65|31.9|31.62|9
1738858970000|2025-02-06 16:22:50|31.9|31.62|31.89|31.61|31.9|31.62|31.88|31.6|5
1738858980000|2025-02-06 16:23:00|31.9|31.62|31.95|31.67|31.95|31.67|31.89|31.61|8
1738858990000|2025-02-06 16:23:10|31.96|31.68|32|31.72|32|31.72|31.94|31.66|11
1738859000000|2025-02-06 16:23:20|32.01|31.73|32.04|31.76|32.05|31.77|32.01|31.73|12
1738859010000|2025-02-06 16:23:30|32.05|31.77|32.04|31.76|32.07|31.79|32.04|31.76|10
1738859020000|2025-02-06 16:23:40|32.03|31.75|32.02|31.74|32.04|31.76|32.01|31.73|10
1738859030000|2025-02-06 16:23:50|32.03|31.75|31.99|31.71|32.03|31.75|31.99|31.71|10
1738859040000|2025-02-06 16:24:00|31.98|31.7|31.99|31.71|32|31.72|31.97|31.69|10
1738859050000|2025-02-06 16:24:10|32|31.72|32|31.72|32.02|31.74|32|31.72|5
1738859060000|2025-02-06 16:24:20|32.01|31.73|32|31.72|32.01|31.73|31.99|31.71|8
1738859070000|2025-02-06 16:24:30|31.99|31.71|31.98|31.7|31.99|31.71|31.96|31.68|8
1738859080000|2025-02-06 16:24:40|31.99|31.71|31.98|31.7|32|31.72|31.98|31.7|9
1738859090000|2025-02-06 16:24:50|31.99|31.71|32|31.72|32.01|31.73|31.98|31.7|6
1738859100000|2025-02-06 16:25:00|32.01|31.73|32|31.72|32.01|31.73|31.98|31.7|8
1738859110000|2025-02-06 16:25:10|32.01|31.73|32.01|31.73|32.01|31.73|31.99|31.71|13
1738859120000|2025-02-06 16:25:20|31.99|31.71|32.01|31.73|32.02|31.74|31.98|31.7|8
1738859130000|2025-02-06 16:25:30|32.02|31.74|32.05|31.77|32.05|31.77|32.02|31.74|4
1738859150000|2025-02-06 16:25:50|32.02|31.74|32.03|31.75|32.05|31.77|32.02|31.74|7
1738859160000|2025-02-06 16:26:00|32.04|31.76|32.02|31.74|32.04|31.76|32.01|31.73|7
1738859170000|2025-02-06 16:26:10|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|8
1738859180000|2025-02-06 16:26:20|32.01|31.73|32|31.72|32.02|31.74|31.98|31.7|7
1738859190000|2025-02-06 16:26:30|31.99|31.71|31.98|31.7|32|31.72|31.98|31.7|8
1738859200000|2025-02-06 16:26:40|31.99|31.71|32|31.72|32.01|31.73|31.98|31.7|12
1738859210000|2025-02-06 16:26:50|32.01|31.73|32|31.72|32.01|31.73|31.99|31.71|4
1738859220000|2025-02-06 16:27:00|31.99|31.71|32|31.72|32.02|31.74|31.98|31.7|11
1738859230000|2025-02-06 16:27:10|31.99|31.71|31.98|31.7|32|31.72|31.97|31.69|10
1738859240000|2025-02-06 16:27:20|31.97|31.69|31.96|31.68|31.98|31.7|31.96|31.68|7
1738859250000|2025-02-06 16:27:30|31.97|31.69|31.98|31.7|31.99|31.71|31.97|31.69|6
1738859260000|2025-02-06 16:27:40|31.99|31.71|31.99|31.71|32.02|31.74|31.98|31.7|11
1738859270000|2025-02-06 16:27:50|31.98|31.7|31.98|31.7|32|31.72|31.97|31.69|9
1738859280000|2025-02-06 16:28:00|31.99|31.71|31.95|31.67|31.99|31.71|31.95|31.67|15
1738859290000|2025-02-06 16:28:10|31.94|31.66|31.97|31.69|31.97|31.69|31.94|31.66|12
1738859300000|2025-02-06 16:28:20|31.96|31.68|31.98|31.7|31.98|31.7|31.95|31.67|11
1738859310000|2025-02-06 16:28:30|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|9
1738859320000|2025-02-06 16:28:40|31.96|31.68|31.91|31.63|31.96|31.68|31.88|31.6|12
1738859340000|2025-02-06 16:29:00|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|3
1738859350000|2025-02-06 16:29:10|31.96|31.68|31.93|31.65|31.96|31.68|31.92|31.64|8
1738859360000|2025-02-06 16:29:20|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|8
1738859370000|2025-02-06 16:29:30|31.94|31.66|31.94|31.66|31.94|31.66|31.92|31.64|6
1738859380000|2025-02-06 16:29:40|31.95|31.67|31.94|31.66|31.95|31.67|31.92|31.64|7
1738859390000|2025-02-06 16:29:50|31.93|31.65|31.93|31.65|31.94|31.66|31.92|31.64|9
1738859400000|2025-02-06 16:30:00|31.92|31.64|31.97|31.69|31.97|31.69|31.92|31.64|9
1738859410000|2025-02-06 16:30:10|31.96|31.68|31.94|31.66|31.98|31.7|31.94|31.66|9
1738859420000|2025-02-06 16:30:20|31.92|31.64|31.96|31.68|31.98|31.7|31.92|31.64|11
1738859430000|2025-02-06 16:30:30|31.95|31.67|31.94|31.66|31.97|31.69|31.94|31.66|9
1738859440000|2025-02-06 16:30:40|31.93|31.65|31.92|31.64|31.95|31.67|31.92|31.64|12
1738859450000|2025-02-06 16:30:50|31.91|31.63|31.93|31.65|31.94|31.66|31.89|31.61|12
1738859460000|2025-02-06 16:31:00|31.92|31.64|31.91|31.63|31.94|31.66|31.9|31.62|10
1738859470000|2025-02-06 16:31:10|31.92|31.64|31.89|31.61|31.93|31.65|31.88|31.6|11
1738859480000|2025-02-06 16:31:20|31.9|31.62|31.92|31.64|31.93|31.65|31.88|31.6|14
1738859490000|2025-02-06 16:31:30|31.93|31.65|31.97|31.69|31.97|31.69|31.93|31.65|9
1738859500000|2025-02-06 16:31:40|31.98|31.7|32|31.72|32.02|31.74|31.98|31.7|10
1738859510000|2025-02-06 16:31:50|31.99|31.71|32.02|31.74|32.02|31.74|31.98|31.7|12
1738859520000|2025-02-06 16:32:00|32.03|31.75|32.04|31.76|32.04|31.76|32.01|31.73|12
1738859530000|2025-02-06 16:32:10|32.03|31.75|32.03|31.75|32.04|31.76|32.01|31.73|11
1738859540000|2025-02-06 16:32:20|32.04|31.76|31.99|31.71|32.04|31.76|31.99|31.71|10
1738859550000|2025-02-06 16:32:30|32|31.72|31.97|31.69|32|31.72|31.97|31.69|10
1738859560000|2025-02-06 16:32:40|31.96|31.68|31.94|31.66|31.97|31.69|31.94|31.66|9
1738859570000|2025-02-06 16:32:50|31.93|31.65|31.91|31.63|31.94|31.66|31.9|31.62|8
1738859580000|2025-02-06 16:33:00|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|9
1738859590000|2025-02-06 16:33:10|31.89|31.61|31.9|31.62|31.92|31.64|31.89|31.61|9
1738859600000|2025-02-06 16:33:20|31.88|31.6|31.87|31.59|31.91|31.63|31.87|31.59|10
1738859610000|2025-02-06 16:33:30|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|6
1738859620000|2025-02-06 16:33:40|31.88|31.6|31.86|31.58|31.88|31.6|31.84|31.56|11
1738859630000|2025-02-06 16:33:50|31.85|31.57|31.87|31.59|31.87|31.59|31.85|31.57|5
1738859640000|2025-02-06 16:34:00|31.86|31.58|31.94|31.66|31.94|31.66|31.86|31.58|12
1738859650000|2025-02-06 16:34:10|31.95|31.67|31.95|31.67|31.97|31.69|31.94|31.66|9
1738859660000|2025-02-06 16:34:20|31.97|31.69|31.94|31.66|31.97|31.69|31.93|31.65|10
1738859670000|2025-02-06 16:34:30|31.96|31.68|31.95|31.67|31.97|31.69|31.93|31.65|11
1738859680000|2025-02-06 16:34:40|31.94|31.66|31.95|31.67|31.98|31.7|31.94|31.66|10
1738859690000|2025-02-06 16:34:50|31.94|31.66|31.89|31.61|31.94|31.66|31.88|31.6|10
1738859700000|2025-02-06 16:35:00|31.9|31.62|31.86|31.58|31.9|31.62|31.86|31.58|9
1738859710000|2025-02-06 16:35:10|31.87|31.59|31.91|31.63|31.92|31.64|31.86|31.58|10
1738859720000|2025-02-06 16:35:20|31.92|31.64|31.94|31.66|31.94|31.66|31.9|31.62|9
1738859730000|2025-02-06 16:35:30|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|9
1738859740000|2025-02-06 16:35:40|31.96|31.68|31.94|31.66|31.97|31.69|31.92|31.64|11
1738859750000|2025-02-06 16:35:50|31.93|31.65|31.87|31.59|31.93|31.65|31.87|31.59|7
1738859760000|2025-02-06 16:36:00|31.88|31.6|31.89|31.61|31.9|31.62|31.87|31.59|8
1738859770000|2025-02-06 16:36:10|31.9|31.62|31.88|31.6|31.9|31.62|31.87|31.59|7
1738859780000|2025-02-06 16:36:20|31.89|31.61|31.95|31.67|31.96|31.68|31.89|31.61|10
1738859790000|2025-02-06 16:36:30|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|6
1738859800000|2025-02-06 16:36:40|31.96|31.68|31.95|31.67|31.96|31.68|31.93|31.65|7
1738859810000|2025-02-06 16:36:50|31.96|31.68|31.96|31.68|31.97|31.69|31.95|31.67|11
1738859820000|2025-02-06 16:37:00|31.95|31.67|31.97|31.69|31.97|31.69|31.91|31.63|12
1738859840000|2025-02-06 16:37:20|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|5
1738859850000|2025-02-06 16:37:30|31.98|31.7|32.01|31.73|32.01|31.73|31.96|31.68|8
1738859860000|2025-02-06 16:37:40|32|31.72|31.99|31.71|32|31.72|31.97|31.69|8
1738859870000|2025-02-06 16:37:50|32|31.72|32.01|31.73|32.03|31.75|32|31.72|6
1738859880000|2025-02-06 16:38:00|32.02|31.74|32.01|31.73|32.02|31.74|31.96|31.68|13
1738859890000|2025-02-06 16:38:10|32.03|31.75|32.04|31.76|32.06|31.78|32.03|31.75|9
1738859900000|2025-02-06 16:38:20|32.05|31.77|32.04|31.76|32.06|31.78|32.02|31.74|8
1738859910000|2025-02-06 16:38:30|32.05|31.77|32.03|31.75|32.06|31.78|32.03|31.75|7
1738859920000|2025-02-06 16:38:40|32.02|31.74|32|31.72|32.02|31.74|31.99|31.71|9
1738859930000|2025-02-06 16:38:50|32.01|31.73|32.03|31.75|32.04|31.76|32.01|31.73|9
1738859940000|2025-02-06 16:39:00|32.02|31.74|32.05|31.77|32.05|31.77|32.01|31.73|8
1738859950000|2025-02-06 16:39:10|32.04|31.76|32|31.72|32.04|31.76|32|31.72|7
1738859960000|2025-02-06 16:39:20|31.99|31.71|31.98|31.7|32|31.72|31.97|31.69|11
1738859970000|2025-02-06 16:39:30|31.99|31.71|31.95|31.67|31.99|31.71|31.95|31.67|5
1738859980000|2025-02-06 16:39:40|31.96|31.68|31.98|31.7|31.98|31.7|31.95|31.67|13
1738859990000|2025-02-06 16:39:50|31.97|31.69|31.98|31.7|32|31.72|31.97|31.69|8
1738860000000|2025-02-06 16:40:00|31.99|31.71|31.92|31.64|31.99|31.71|31.92|31.64|8
1738860010000|2025-02-06 16:40:10|31.91|31.63|31.91|31.63|31.91|31.63|31.89|31.61|7
1738860020000|2025-02-06 16:40:20|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|8
1738860030000|2025-02-06 16:40:30|31.92|31.64|31.88|31.6|31.93|31.65|31.88|31.6|6
1738860040000|2025-02-06 16:40:40|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1738860050000|2025-02-06 16:40:50|31.86|31.58|31.84|31.56|31.87|31.59|31.84|31.56|5
1738860060000|2025-02-06 16:41:00|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|8
1738860070000|2025-02-06 16:41:10|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|4
1738860080000|2025-02-06 16:41:20|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|2
1738860100000|2025-02-06 16:41:40|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|3
1738860110000|2025-02-06 16:41:50|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|2
1738860120000|2025-02-06 16:42:00|31.87|31.59|31.86|31.58|31.87|31.59|31.85|31.57|3
1738860130000|2025-02-06 16:42:10|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|4
1738860140000|2025-02-06 16:42:20|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|3
1738860150000|2025-02-06 16:42:30|31.93|31.65|31.94|31.66|31.95|31.67|31.92|31.64|6
1738860160000|2025-02-06 16:42:40|31.95|31.67|31.93|31.65|31.96|31.68|31.93|31.65|7
1738860170000|2025-02-06 16:42:50|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|3
1738860180000|2025-02-06 16:43:00|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|2
1738860190000|2025-02-06 16:43:10|31.94|31.66|31.91|31.63|31.94|31.66|31.91|31.63|4
1738860200000|2025-02-06 16:43:20|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|5
1738860210000|2025-02-06 16:43:30|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|2
1738860220000|2025-02-06 16:43:40|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1738860240000|2025-02-06 16:44:00|31.86|31.58|31.89|31.61|31.89|31.61|31.86|31.58|5
1738860250000|2025-02-06 16:44:10|31.9|31.62|31.89|31.61|31.9|31.62|31.88|31.6|4
1738860280000|2025-02-06 16:44:40|31.9|31.62|31.89|31.61|31.91|31.63|31.89|31.61|4
1738860290000|2025-02-06 16:44:50|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|3
1738860300000|2025-02-06 16:45:00|31.89|31.61|31.87|31.59|31.89|31.61|31.87|31.59|3
1738860310000|2025-02-06 16:45:10|31.86|31.58|31.84|31.56|31.87|31.59|31.84|31.56|4
1738860320000|2025-02-06 16:45:20|31.83|31.55|31.83|31.55|31.84|31.56|31.81|31.53|9
1738860330000|2025-02-06 16:45:30|31.84|31.56|31.86|31.58|31.86|31.58|31.84|31.56|7
1738860340000|2025-02-06 16:45:40|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|3
1738860350000|2025-02-06 16:45:50|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|4
1738860360000|2025-02-06 16:46:00|31.92|31.64|31.96|31.68|31.97|31.69|31.92|31.64|8
1738860370000|2025-02-06 16:46:10|31.97|31.69|32|31.72|32|31.72|31.97|31.69|5
1738860380000|2025-02-06 16:46:20|31.99|31.71|32.01|31.73|32.02|31.74|31.99|31.71|8
1738860390000|2025-02-06 16:46:30|32|31.72|32.04|31.76|32.04|31.76|32|31.72|4
1738860400000|2025-02-06 16:46:40|32.03|31.75|32|31.72|32.04|31.76|32|31.72|7
1738860410000|2025-02-06 16:46:50|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|4
1738860420000|2025-02-06 16:47:00|32.05|31.77|32.06|31.78|32.06|31.78|32.02|31.74|9
1738860430000|2025-02-06 16:47:10|32.08|31.8|32.07|31.79|32.08|31.8|32.06|31.78|4
1738860440000|2025-02-06 16:47:20|32.06|31.78|32.06|31.78|32.08|31.8|32.06|31.78|6
1738860450000|2025-02-06 16:47:30|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|4
1738860460000|2025-02-06 16:47:40|32.07|31.79|32.08|31.8|32.08|31.8|32.04|31.76|8
1738860470000|2025-02-06 16:47:50|32.07|31.79|32.08|31.8|32.09|31.81|32.07|31.79|3
1738860480000|2025-02-06 16:48:00|32.09|31.81|32.09|31.81|32.09|31.81|32.07|31.79|5
1738860490000|2025-02-06 16:48:10|32.1|31.82|32.11|31.83|32.12|31.84|32.1|31.82|6
1738860500000|2025-02-06 16:48:20|32.1|31.82|32.11|31.83|32.12|31.84|32.1|31.82|5
1738860510000|2025-02-06 16:48:30|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|2
1738860520000|2025-02-06 16:48:40|32.13|31.85|32.11|31.83|32.13|31.85|32.11|31.83|3
1738860540000|2025-02-06 16:49:00|32.07|31.79|32.12|31.84|32.12|31.84|32.07|31.79|7
1738860550000|2025-02-06 16:49:10|32.11|31.83|32.09|31.81|32.12|31.84|32.09|31.81|5
1738860560000|2025-02-06 16:49:20|32.08|31.8|32.09|31.81|32.09|31.81|32.07|31.79|6
1738860570000|2025-02-06 16:49:30|32.08|31.8|32.08|31.8|32.1|31.82|32.08|31.8|9
1738860580000|2025-02-06 16:49:40|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|3
1738860590000|2025-02-06 16:49:50|32.09|31.81|32.07|31.79|32.09|31.81|32.07|31.79|3
1738860600000|2025-02-06 16:50:00|32.06|31.78|32.02|31.74|32.06|31.78|32.02|31.74|7
1738860610000|2025-02-06 16:50:10|32.01|31.73|32.05|31.77|32.05|31.77|32.01|31.73|5
1738860620000|2025-02-06 16:50:20|32.04|31.76|32.01|31.73|32.04|31.76|32.01|31.73|10
1738860630000|2025-02-06 16:50:30|32.02|31.74|32.02|31.74|32.04|31.76|32.02|31.74|5
1738860640000|2025-02-06 16:50:40|32.01|31.73|32.01|31.73|32.01|31.73|31.99|31.71|9
1738860650000|2025-02-06 16:50:50|32.02|31.74|32.03|31.75|32.04|31.76|32.02|31.74|5
1738860660000|2025-02-06 16:51:00|32.02|31.74|32|31.72|32.02|31.74|31.98|31.7|8
1738860670000|2025-02-06 16:51:10|31.99|31.71|32.02|31.74|32.02|31.74|31.98|31.7|6
1738860680000|2025-02-06 16:51:20|32.01|31.73|32.02|31.74|32.03|31.75|32.01|31.73|8
1738860690000|2025-02-06 16:51:30|32.01|31.73|32.03|31.75|32.03|31.75|32|31.72|7
1738860700000|2025-02-06 16:51:40|32.02|31.74|32|31.72|32.02|31.74|32|31.72|5
1738860710000|2025-02-06 16:51:50|32.01|31.73|32|31.72|32.01|31.73|32|31.72|6
1738860730000|2025-02-06 16:52:10|31.96|31.68|31.95|31.67|31.96|31.68|31.94|31.66|4
1738860740000|2025-02-06 16:52:20|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|6
1738860750000|2025-02-06 16:52:30|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|8
1738860760000|2025-02-06 16:52:40|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1738860770000|2025-02-06 16:52:50|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|6
1738860780000|2025-02-06 16:53:00|31.93|31.65|31.95|31.67|31.96|31.68|31.92|31.64|13
1738860790000|2025-02-06 16:53:10|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1738860800000|2025-02-06 16:53:20|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1738860810000|2025-02-06 16:53:30|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1738860820000|2025-02-06 16:53:40|31.94|31.66|31.91|31.63|31.94|31.66|31.89|31.61|9
1738860830000|2025-02-06 16:53:50|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1738860840000|2025-02-06 16:54:00|31.9|31.62|31.91|31.63|31.92|31.64|31.9|31.62|8
1738860850000|2025-02-06 16:54:10|31.92|31.64|31.96|31.68|31.97|31.69|31.91|31.63|9
1738860860000|2025-02-06 16:54:20|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|2
1738860870000|2025-02-06 16:54:30|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|5
1738860880000|2025-02-06 16:54:40|31.97|31.69|31.97|31.69|31.98|31.7|31.96|31.68|4
1738860890000|2025-02-06 16:54:50|31.96|31.68|31.93|31.65|31.96|31.68|31.93|31.65|6
1738860900000|2025-02-06 16:55:00|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1738860930000|2025-02-06 16:55:30|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|3
1738860940000|2025-02-06 16:55:40|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|3
1738860950000|2025-02-06 16:55:50|31.9|31.62|31.91|31.63|31.91|31.63|31.89|31.61|6
1738860960000|2025-02-06 16:56:00|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1738860970000|2025-02-06 16:56:10|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1738860980000|2025-02-06 16:56:20|31.93|31.65|31.93|31.65|31.94|31.66|31.92|31.64|5
1738860990000|2025-02-06 16:56:30|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1738861000000|2025-02-06 16:56:40|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1738861010000|2025-02-06 16:56:50|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|3
1738861020000|2025-02-06 16:57:00|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|5
1738861030000|2025-02-06 16:57:10|31.96|31.68|31.93|31.65|31.96|31.68|31.93|31.65|6
1738861040000|2025-02-06 16:57:20|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1738861050000|2025-02-06 16:57:30|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|4
1738861060000|2025-02-06 16:57:40|31.94|31.66|31.94|31.66|31.95|31.67|31.93|31.65|7
1738861070000|2025-02-06 16:57:50|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1738861080000|2025-02-06 16:58:00|31.92|31.64|31.94|31.66|31.95|31.67|31.92|31.64|7
1738861090000|2025-02-06 16:58:10|31.95|31.67|31.93|31.65|31.95|31.67|31.92|31.64|7
1738861100000|2025-02-06 16:58:20|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1738861120000|2025-02-06 16:58:40|31.92|31.64|31.91|31.63|31.93|31.65|31.9|31.62|6
1738861130000|2025-02-06 16:58:50|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|3
1738861140000|2025-02-06 16:59:00|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1738861150000|2025-02-06 16:59:10|31.95|31.67|31.97|31.69|31.98|31.7|31.95|31.67|6
1738861160000|2025-02-06 16:59:20|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|2
1738861170000|2025-02-06 16:59:30|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|4
1738861180000|2025-02-06 16:59:40|32|31.72|31.98|31.7|32|31.72|31.98|31.7|3
1738861190000|2025-02-06 16:59:50|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|5
1738861200000|2025-02-06 17:00:00|32|31.72|31.99|31.71|32.02|31.74|31.98|31.7|10
1738861210000|2025-02-06 17:00:10|31.98|31.7|31.97|31.69|31.98|31.7|31.96|31.68|6
1738861220000|2025-02-06 17:00:20|31.96|31.68|31.93|31.65|31.96|31.68|31.92|31.64|8
1738861230000|2025-02-06 17:00:30|31.94|31.66|31.94|31.66|31.96|31.68|31.94|31.66|5
1738861240000|2025-02-06 17:00:40|31.93|31.65|31.88|31.6|31.93|31.65|31.88|31.6|6
1738861250000|2025-02-06 17:00:50|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|5
1738861260000|2025-02-06 17:01:00|31.87|31.59|31.86|31.58|31.87|31.59|31.84|31.56|6
1738861270000|2025-02-06 17:01:10|31.87|31.59|31.9|31.62|31.9|31.62|31.86|31.58|8
1738861280000|2025-02-06 17:01:20|31.91|31.63|31.93|31.65|31.93|31.65|31.9|31.62|7
1738861290000|2025-02-06 17:01:30|31.94|31.66|31.96|31.68|31.96|31.68|31.93|31.65|5
1738861300000|2025-02-06 17:01:40|31.95|31.67|31.99|31.71|31.99|31.71|31.95|31.67|6
1738861310000|2025-02-06 17:01:50|31.98|31.7|32|31.72|32|31.72|31.98|31.7|3
1738861320000|2025-02-06 17:02:00|32.01|31.73|32.03|31.75|32.05|31.77|32.01|31.73|9
1738861330000|2025-02-06 17:02:10|32.02|31.74|32.05|31.77|32.06|31.78|32.02|31.74|5
1738861340000|2025-02-06 17:02:20|32.04|31.76|32.05|31.77|32.06|31.78|32.03|31.75|6
1738861350000|2025-02-06 17:02:30|32.04|31.76|32.06|31.78|32.07|31.79|32.04|31.76|5
1738861360000|2025-02-06 17:02:40|32.07|31.79|32.1|31.82|32.1|31.82|32.07|31.79|5
1738861370000|2025-02-06 17:02:50|32.09|31.81|32.08|31.8|32.09|31.81|32.07|31.79|5
1738861380000|2025-02-06 17:03:00|32.09|31.81|32.11|31.83|32.12|31.84|32.09|31.81|5
1738861390000|2025-02-06 17:03:10|32.1|31.82|32.12|31.84|32.12|31.84|32.09|31.81|7
1738861400000|2025-02-06 17:03:20|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1738861410000|2025-02-06 17:03:30|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|7
1738861420000|2025-02-06 17:03:40|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|4
1738861430000|2025-02-06 17:03:50|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|4
1738861440000|2025-02-06 17:04:00|32.15|31.87|32.17|31.89|32.18|31.9|32.15|31.87|8
1738861450000|2025-02-06 17:04:10|32.18|31.9|32.18|31.9|32.2|31.92|32.17|31.89|7
1738861460000|2025-02-06 17:04:20|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|3
1738861470000|2025-02-06 17:04:30|32.16|31.88|32.13|31.85|32.16|31.88|32.13|31.85|4
1738861480000|2025-02-06 17:04:40|32.14|31.86|32.2|31.92|32.21|31.93|32.14|31.86|7
1738861490000|2025-02-06 17:04:50|32.21|31.93|32.19|31.91|32.21|31.93|32.18|31.9|7
1738861500000|2025-02-06 17:05:00|32.18|31.9|32.16|31.88|32.18|31.9|32.15|31.87|7
1738861510000|2025-02-06 17:05:10|32.15|31.87|32.11|31.83|32.15|31.87|32.11|31.83|5
1738861520000|2025-02-06 17:05:20|32.12|31.84|32.15|31.87|32.15|31.87|32.12|31.84|9
1738861530000|2025-02-06 17:05:30|32.16|31.88|32.2|31.92|32.2|31.92|32.15|31.87|11
1738861540000|2025-02-06 17:05:40|32.21|31.93|32.21|31.93|32.22|31.94|32.21|31.93|3
1738861550000|2025-02-06 17:05:50|32.22|31.94|32.22|31.94|32.23|31.95|32.22|31.94|3
1738861560000|2025-02-06 17:06:00|32.21|31.93|32.19|31.91|32.21|31.93|32.16|31.88|9
1738861570000|2025-02-06 17:06:10|32.2|31.92|32.21|31.93|32.22|31.94|32.2|31.92|6
1738861580000|2025-02-06 17:06:20|32.2|31.92|32.19|31.91|32.2|31.92|32.18|31.9|4
1738861590000|2025-02-06 17:06:30|32.18|31.9|32.14|31.86|32.18|31.9|32.14|31.86|11
1738861610000|2025-02-06 17:06:50|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|4
1738861620000|2025-02-06 17:07:00|32.18|31.9|32.18|31.9|32.2|31.92|32.17|31.89|7
1738861630000|2025-02-06 17:07:10|32.19|31.91|32.19|31.91|32.19|31.91|32.17|31.89|9
1738861640000|2025-02-06 17:07:20|32.18|31.9|32.17|31.89|32.18|31.9|32.16|31.88|8
1738861650000|2025-02-06 17:07:30|32.18|31.9|32.19|31.91|32.19|31.91|32.17|31.89|6
1738861660000|2025-02-06 17:07:40|32.18|31.9|32.16|31.88|32.18|31.9|32.16|31.88|5
1738861670000|2025-02-06 17:07:50|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|6
1738861680000|2025-02-06 17:08:00|32.17|31.89|32.16|31.88|32.18|31.9|32.16|31.88|6
1738861690000|2025-02-06 17:08:10|32.17|31.89|32.19|31.91|32.19|31.91|32.16|31.88|9
1738861700000|2025-02-06 17:08:20|32.2|31.92|32.22|31.94|32.22|31.94|32.2|31.92|5
1738861710000|2025-02-06 17:08:30|32.23|31.95|32.23|31.95|32.23|31.95|32.22|31.94|3
1738861720000|2025-02-06 17:08:40|32.24|31.96|32.23|31.95|32.25|31.97|32.23|31.95|4
1738861730000|2025-02-06 17:08:50|32.24|31.96|32.24|31.96|32.25|31.97|32.24|31.96|5
1738861740000|2025-02-06 17:09:00|32.23|31.95|32.21|31.93|32.23|31.95|32.21|31.93|3
1738861750000|2025-02-06 17:09:10|32.2|31.92|32.2|31.92|32.2|31.92|32.19|31.91|5
1738861760000|2025-02-06 17:09:20|32.19|31.91|32.2|31.92|32.21|31.93|32.18|31.9|6
1738861770000|2025-02-06 17:09:30|32.19|31.91|32.16|31.88|32.19|31.91|32.15|31.87|10
1738861780000|2025-02-06 17:09:40|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|4
1738861790000|2025-02-06 17:09:50|32.13|31.85|32.13|31.85|32.13|31.85|32.12|31.84|3
1738861800000|2025-02-06 17:10:00|32.12|31.84|32.11|31.83|32.12|31.84|32.1|31.82|4
1738861810000|2025-02-06 17:10:10|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|4
1738861820000|2025-02-06 17:10:20|32.1|31.82|32.13|31.85|32.14|31.86|32.1|31.82|5
1738861830000|2025-02-06 17:10:30|32.14|31.86|32.14|31.86|32.15|31.87|32.13|31.85|6
1738861840000|2025-02-06 17:10:40|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1738861850000|2025-02-06 17:10:50|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1738861860000|2025-02-06 17:11:00|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|4
1738861870000|2025-02-06 17:11:10|32.13|31.85|32.15|31.87|32.15|31.87|32.12|31.84|5
1738861880000|2025-02-06 17:11:20|32.14|31.86|32.12|31.84|32.14|31.86|32.12|31.84|5
1738861890000|2025-02-06 17:11:30|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|5
1738861900000|2025-02-06 17:11:40|32.1|31.82|32.09|31.81|32.1|31.82|32.08|31.8|4
1738861910000|2025-02-06 17:11:50|32.08|31.8|32.07|31.79|32.09|31.81|32.07|31.79|4
1738861920000|2025-02-06 17:12:00|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|3
1738861930000|2025-02-06 17:12:10|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|4
1738861940000|2025-02-06 17:12:20|32.07|31.79|32.1|31.82|32.1|31.82|32.07|31.79|4
1738861950000|2025-02-06 17:12:30|32.11|31.83|32.1|31.82|32.11|31.83|32.09|31.81|4
1738861960000|2025-02-06 17:12:40|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|3
1738861970000|2025-02-06 17:12:50|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1738861980000|2025-02-06 17:13:00|32.09|31.81|32.11|31.83|32.11|31.83|32.09|31.81|3
1738862000000|2025-02-06 17:13:20|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|6
1738862010000|2025-02-06 17:13:30|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1738862020000|2025-02-06 17:13:40|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1738862030000|2025-02-06 17:13:50|32.11|31.83|32.13|31.85|32.13|31.85|32.1|31.82|7
1738862040000|2025-02-06 17:14:00|32.12|31.84|32.12|31.84|32.13|31.85|32.11|31.83|7
1738862050000|2025-02-06 17:14:10|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1738862060000|2025-02-06 17:14:20|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|2
1738862070000|2025-02-06 17:14:30|32.16|31.88|32.18|31.9|32.19|31.91|32.16|31.88|5
1738862080000|2025-02-06 17:14:40|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|3
1738862090000|2025-02-06 17:14:50|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1738862100000|2025-02-06 17:15:00|32.17|31.89|32.15|31.87|32.18|31.9|32.15|31.87|5
1738862110000|2025-02-06 17:15:10|32.16|31.88|32.11|31.83|32.17|31.89|32.11|31.83|5
1738862120000|2025-02-06 17:15:20|32.12|31.84|32.14|31.86|32.14|31.86|32.12|31.84|7
1738862130000|2025-02-06 17:15:30|32.15|31.87|32.14|31.86|32.17|31.89|32.14|31.86|8
1738862140000|2025-02-06 17:15:40|32.15|31.87|32.16|31.88|32.16|31.88|32.14|31.86|4
1738862150000|2025-02-06 17:15:50|32.15|31.87|32.14|31.86|32.16|31.88|32.13|31.85|6
1738862160000|2025-02-06 17:16:00|32.13|31.85|32.12|31.84|32.15|31.87|32.11|31.83|10
1738862170000|2025-02-06 17:16:10|32.11|31.83|32.12|31.84|32.13|31.85|32.11|31.83|10
1738862180000|2025-02-06 17:16:20|32.13|31.85|32.12|31.84|32.14|31.86|32.11|31.83|8
1738862190000|2025-02-06 17:16:30|32.13|31.85|32.08|31.8|32.13|31.85|32.08|31.8|8
1738862200000|2025-02-06 17:16:40|32.09|31.81|32.08|31.8|32.1|31.82|32.08|31.8|6
1738862210000|2025-02-06 17:16:50|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|7
1738862220000|2025-02-06 17:17:00|32.08|31.8|32.05|31.77|32.08|31.8|32.04|31.76|8
1738862230000|2025-02-06 17:17:10|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|9
1738862240000|2025-02-06 17:17:20|32.03|31.75|32.02|31.74|32.04|31.76|32.01|31.73|8
1738862250000|2025-02-06 17:17:30|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|4
1738862260000|2025-02-06 17:17:40|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|10
1738862270000|2025-02-06 17:17:50|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1738862280000|2025-02-06 17:18:00|32.02|31.74|32|31.72|32.02|31.74|32|31.72|4
1738862290000|2025-02-06 17:18:10|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|6
1738862300000|2025-02-06 17:18:20|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|6
1738862310000|2025-02-06 17:18:30|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1738862320000|2025-02-06 17:18:40|32|31.72|31.99|31.71|32|31.72|31.99|31.71|8
1738862340000|2025-02-06 17:19:00|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|2
1738862350000|2025-02-06 17:19:10|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|3
1738862360000|2025-02-06 17:19:20|31.93|31.65|32|31.72|32|31.72|31.93|31.65|9
1738862370000|2025-02-06 17:19:30|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|4
1738862380000|2025-02-06 17:19:40|32|31.72|31.99|31.71|32|31.72|31.99|31.71|4
1738862390000|2025-02-06 17:19:50|32|31.72|31.97|31.69|32|31.72|31.97|31.69|3
1738862400000|2025-02-06 17:20:00|31.96|31.68|32.03|31.75|32.03|31.75|31.96|31.68|10
1738862410000|2025-02-06 17:20:10|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|4
1738862420000|2025-02-06 17:20:20|32.02|31.74|32|31.72|32.02|31.74|32|31.72|5
1738862430000|2025-02-06 17:20:30|32.01|31.73|32|31.72|32.03|31.75|32|31.72|5
1738862440000|2025-02-06 17:20:40|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|5
1738862450000|2025-02-06 17:20:50|32|31.72|32.02|31.74|32.02|31.74|31.99|31.71|5
1738862460000|2025-02-06 17:21:00|32.01|31.73|32.04|31.76|32.04|31.76|32.01|31.73|4
1738862470000|2025-02-06 17:21:10|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1738862480000|2025-02-06 17:21:20|32.02|31.74|32.04|31.76|32.04|31.76|32.01|31.73|7
1738862490000|2025-02-06 17:21:30|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|5
1738862500000|2025-02-06 17:21:40|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1738862510000|2025-02-06 17:21:50|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1738862530000|2025-02-06 17:22:10|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1738862540000|2025-02-06 17:22:20|32.02|31.74|32.02|31.74|32.03|31.75|32.01|31.73|5
1738862550000|2025-02-06 17:22:30|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|3
1738862560000|2025-02-06 17:22:40|32.06|31.78|32.07|31.79|32.07|31.79|32.05|31.77|4
1738862570000|2025-02-06 17:22:50|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|3
1738862580000|2025-02-06 17:23:00|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|2
1738862590000|2025-02-06 17:23:10|32.09|31.81|32.12|31.84|32.12|31.84|32.09|31.81|6
1738862600000|2025-02-06 17:23:20|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|3
1738862610000|2025-02-06 17:23:30|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|4
1738862620000|2025-02-06 17:23:40|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|7
1738862630000|2025-02-06 17:23:50|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|2
1738862640000|2025-02-06 17:24:00|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1738862650000|2025-02-06 17:24:10|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1738862660000|2025-02-06 17:24:20|32.14|31.86|32.15|31.87|32.17|31.89|32.14|31.86|6
1738862670000|2025-02-06 17:24:30|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|4
1738862680000|2025-02-06 17:24:40|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1738862690000|2025-02-06 17:24:50|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|3
1738862700000|2025-02-06 17:25:00|32.18|31.9|32.17|31.89|32.18|31.9|32.16|31.88|4
1738862710000|2025-02-06 17:25:10|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1738862730000|2025-02-06 17:25:30|32.14|31.86|32.15|31.87|32.16|31.88|32.14|31.86|4
1738862740000|2025-02-06 17:25:40|32.14|31.86|32.12|31.84|32.14|31.86|32.12|31.84|3
1738862750000|2025-02-06 17:25:50|32.13|31.85|32.14|31.86|32.15|31.87|32.13|31.85|4
1738862760000|2025-02-06 17:26:00|32.13|31.85|32.11|31.83|32.14|31.86|32.11|31.83|5
1738862770000|2025-02-06 17:26:10|32.1|31.82|32.12|31.84|32.12|31.84|32.1|31.82|3
1738862780000|2025-02-06 17:26:20|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|7
1738862790000|2025-02-06 17:26:30|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1738862800000|2025-02-06 17:26:40|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1738862810000|2025-02-06 17:26:50|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1738862820000|2025-02-06 17:27:00|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|4
1738862830000|2025-02-06 17:27:10|32.09|31.81|32.11|31.83|32.11|31.83|32.09|31.81|3
1738862840000|2025-02-06 17:27:20|32.12|31.84|32.14|31.86|32.14|31.86|32.12|31.84|3
1738862850000|2025-02-06 17:27:30|32.13|31.85|32.13|31.85|32.14|31.86|32.12|31.84|4
1738862860000|2025-02-06 17:27:40|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|3
1738862870000|2025-02-06 17:27:50|32.15|31.87|32.16|31.88|32.16|31.88|32.14|31.86|6
1738862880000|2025-02-06 17:28:00|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|10
1738862890000|2025-02-06 17:28:10|32.15|31.87|32.18|31.9|32.18|31.9|32.15|31.87|6
1738862900000|2025-02-06 17:28:20|32.17|31.89|32.16|31.88|32.18|31.9|32.16|31.88|8
1738862910000|2025-02-06 17:28:30|32.17|31.89|32.14|31.86|32.17|31.89|32.14|31.86|4
1738862920000|2025-02-06 17:28:40|32.15|31.87|32.16|31.88|32.16|31.88|32.14|31.86|4
1738862930000|2025-02-06 17:28:50|32.17|31.89|32.2|31.92|32.2|31.92|32.17|31.89|4
1738862940000|2025-02-06 17:29:00|32.19|31.91|32.21|31.93|32.21|31.93|32.19|31.91|5
1738862950000|2025-02-06 17:29:10|32.22|31.94|32.22|31.94|32.22|31.94|32.21|31.93|9
1738862960000|2025-02-06 17:29:20|32.23|31.95|32.21|31.93|32.23|31.95|32.2|31.92|5
1738862970000|2025-02-06 17:29:30|32.22|31.94|32.24|31.96|32.24|31.96|32.22|31.94|3
1738862980000|2025-02-06 17:29:40|32.23|31.95|32.25|31.97|32.25|31.97|32.23|31.95|7
1738862990000|2025-02-06 17:29:50|32.26|31.98|32.26|31.98|32.27|31.99|32.25|31.97|7
1738863000000|2025-02-06 17:30:00|32.25|31.97|32.24|31.96|32.26|31.98|32.23|31.95|5
1738863010000|2025-02-06 17:30:10|32.23|31.95|32.25|31.97|32.25|31.97|32.22|31.94|7
1738863020000|2025-02-06 17:30:20|32.26|31.98|32.29|32.01|32.3|32.02|32.26|31.98|8
1738863030000|2025-02-06 17:30:30|32.28|32|32.26|31.98|32.28|32|32.26|31.98|7
1738863040000|2025-02-06 17:30:40|32.27|31.99|32.3|32.02|32.3|32.02|32.27|31.99|4
1738863050000|2025-02-06 17:30:50|32.31|32.03|32.32|32.04|32.33|32.05|32.31|32.03|6
1738863060000|2025-02-06 17:31:00|32.31|32.03|32.3|32.02|32.31|32.03|32.3|32.02|2
1738863070000|2025-02-06 17:31:10|32.29|32.01|32.26|31.98|32.3|32.02|32.26|31.98|5
1738863080000|2025-02-06 17:31:20|32.27|31.99|32.26|31.98|32.28|32|32.25|31.97|8
1738863090000|2025-02-06 17:31:30|32.25|31.97|32.26|31.98|32.27|31.99|32.24|31.96|6
1738863100000|2025-02-06 17:31:40|32.25|31.97|32.26|31.98|32.27|31.99|32.25|31.97|6
1738863110000|2025-02-06 17:31:50|32.27|31.99|32.28|32|32.28|32|32.27|31.99|4
1738863120000|2025-02-06 17:32:00|32.27|31.99|32.23|31.95|32.27|31.99|32.23|31.95|7
1738863130000|2025-02-06 17:32:10|32.22|31.94|32.23|31.95|32.24|31.96|32.22|31.94|4
1738863140000|2025-02-06 17:32:20|32.22|31.94|32.2|31.92|32.22|31.94|32.19|31.91|7
1738863150000|2025-02-06 17:32:30|32.21|31.93|32.2|31.92|32.22|31.94|32.2|31.92|8
1738863160000|2025-02-06 17:32:40|32.19|31.91|32.21|31.93|32.21|31.93|32.19|31.91|5
1738863170000|2025-02-06 17:32:50|32.22|31.94|32.22|31.94|32.22|31.94|32.21|31.93|5
1738863190000|2025-02-06 17:33:10|32.21|31.93|32.19|31.91|32.21|31.93|32.19|31.91|3
1738863200000|2025-02-06 17:33:20|32.2|31.92|32.21|31.93|32.21|31.93|32.19|31.91|4
1738863210000|2025-02-06 17:33:30|32.2|31.92|32.22|31.94|32.22|31.94|32.19|31.91|7
1738863220000|2025-02-06 17:33:40|32.21|31.93|32.25|31.97|32.25|31.97|32.21|31.93|11
1738863230000|2025-02-06 17:33:50|32.24|31.96|32.27|31.99|32.31|32.03|32.24|31.96|11
1738863240000|2025-02-06 17:34:00|32.28|32|32.28|32|32.29|32.01|32.27|31.99|5
1738863250000|2025-02-06 17:34:10|32.27|31.99|32.26|31.98|32.28|32|32.26|31.98|4
1738863260000|2025-02-06 17:34:20|32.27|31.99|32.27|31.99|32.28|32|32.26|31.98|9
1738863270000|2025-02-06 17:34:30|32.28|32|32.29|32.01|32.3|32.02|32.27|31.99|8
1738863280000|2025-02-06 17:34:40|32.28|32|32.27|31.99|32.28|32|32.27|31.99|2
1738863290000|2025-02-06 17:34:50|32.26|31.98|32.26|31.98|32.27|31.99|32.26|31.98|3
1738863300000|2025-02-06 17:35:00|32.27|31.99|32.24|31.96|32.27|31.99|32.24|31.96|8
1738863310000|2025-02-06 17:35:10|32.23|31.95|32.23|31.95|32.24|31.96|32.23|31.95|3
1738863320000|2025-02-06 17:35:20|32.22|31.94|32.28|32|32.28|32|32.22|31.94|7
1738863330000|2025-02-06 17:35:30|32.29|32.01|32.33|32.05|32.33|32.05|32.28|32|7
1738863340000|2025-02-06 17:35:40|32.32|32.04|32.35|32.07|32.35|32.07|32.32|32.04|4
1738863350000|2025-02-06 17:35:50|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|7
1738863360000|2025-02-06 17:36:00|32.35|32.07|32.36|32.08|32.36|32.08|32.34|32.06|12
1738863370000|2025-02-06 17:36:10|32.37|32.09|32.37|32.09|32.38|32.1|32.36|32.08|7
1738863380000|2025-02-06 17:36:20|32.36|32.08|32.36|32.08|32.37|32.09|32.36|32.08|5
1738863390000|2025-02-06 17:36:30|32.37|32.09|32.34|32.06|32.37|32.09|32.33|32.05|8
1738863400000|2025-02-06 17:36:40|32.33|32.05|32.34|32.06|32.34|32.06|32.33|32.05|6
1738863410000|2025-02-06 17:36:50|32.35|32.07|32.38|32.1|32.38|32.1|32.35|32.07|8
1738863420000|2025-02-06 17:37:00|32.37|32.09|32.38|32.1|32.38|32.1|32.36|32.08|6
1738863430000|2025-02-06 17:37:10|32.37|32.09|32.39|32.11|32.39|32.11|32.36|32.08|7
1738863440000|2025-02-06 17:37:20|32.4|32.12|32.39|32.11|32.4|32.12|32.38|32.1|9
1738863450000|2025-02-06 17:37:30|32.4|32.12|32.41|32.13|32.41|32.13|32.39|32.11|10
1738863460000|2025-02-06 17:37:40|32.4|32.12|32.45|32.17|32.45|32.17|32.4|32.12|6
1738863470000|2025-02-06 17:37:50|32.47|32.19|32.47|32.19|32.47|32.19|32.46|32.18|5
1738863480000|2025-02-06 17:38:00|32.48|32.2|32.48|32.2|32.49|32.21|32.47|32.19|7
1738863490000|2025-02-06 17:38:10|32.47|32.19|32.48|32.2|32.48|32.2|32.46|32.18|5
1738863500000|2025-02-06 17:38:20|32.49|32.21|32.52|32.24|32.52|32.24|32.46|32.18|10
1738863510000|2025-02-06 17:38:30|32.53|32.25|32.57|32.29|32.58|32.3|32.53|32.25|7
1738863520000|2025-02-06 17:38:40|32.58|32.3|32.58|32.3|32.58|32.3|32.56|32.28|7
1738863530000|2025-02-06 17:38:50|32.59|32.31|32.6|32.32|32.6|32.32|32.57|32.29|7
1738863540000|2025-02-06 17:39:00|32.61|32.33|32.61|32.33|32.62|32.34|32.59|32.31|7
1738863550000|2025-02-06 17:39:10|32.62|32.34|32.56|32.28|32.62|32.34|32.56|32.28|6
1738863560000|2025-02-06 17:39:20|32.57|32.29|32.56|32.28|32.59|32.31|32.56|32.28|8
1738863570000|2025-02-06 17:39:30|32.57|32.29|32.55|32.27|32.57|32.29|32.55|32.27|9
1738863580000|2025-02-06 17:39:40|32.54|32.26|32.58|32.3|32.58|32.3|32.52|32.24|9
1738863590000|2025-02-06 17:39:50|32.59|32.31|32.58|32.3|32.59|32.31|32.57|32.29|6
1738863600000|2025-02-06 17:40:00|32.59|32.31|32.54|32.26|32.59|32.31|32.54|32.26|10
1738863610000|2025-02-06 17:40:10|32.53|32.25|32.52|32.24|32.53|32.25|32.51|32.23|8
1738863620000|2025-02-06 17:40:20|32.51|32.23|32.49|32.21|32.52|32.24|32.49|32.21|6
1738863630000|2025-02-06 17:40:30|32.5|32.22|32.52|32.24|32.53|32.25|32.5|32.22|5
1738863640000|2025-02-06 17:40:40|32.53|32.25|32.5|32.22|32.53|32.25|32.5|32.22|5
1738863650000|2025-02-06 17:40:50|32.49|32.21|32.47|32.19|32.49|32.21|32.47|32.19|5
1738863660000|2025-02-06 17:41:00|32.46|32.18|32.45|32.17|32.48|32.2|32.45|32.17|11
1738863670000|2025-02-06 17:41:10|32.44|32.16|32.44|32.16|32.45|32.17|32.42|32.14|9
1738863680000|2025-02-06 17:41:20|32.43|32.15|32.41|32.13|32.45|32.17|32.41|32.13|12
1738863690000|2025-02-06 17:41:30|32.42|32.14|32.43|32.15|32.43|32.15|32.41|32.13|6
1738863700000|2025-02-06 17:41:40|32.42|32.14|32.38|32.1|32.43|32.15|32.38|32.1|6
1738863710000|2025-02-06 17:41:50|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|2
1738863720000|2025-02-06 17:42:00|32.39|32.11|32.4|32.12|32.41|32.13|32.38|32.1|11
1738863730000|2025-02-06 17:42:10|32.39|32.11|32.38|32.1|32.4|32.12|32.38|32.1|7
1738863740000|2025-02-06 17:42:20|32.37|32.09|32.37|32.09|32.37|32.09|32.36|32.08|3
1738863750000|2025-02-06 17:42:30|32.36|32.08|32.37|32.09|32.38|32.1|32.36|32.08|6
1738863760000|2025-02-06 17:42:40|32.38|32.1|32.39|32.11|32.39|32.11|32.37|32.09|8
1738863770000|2025-02-06 17:42:50|32.38|32.1|32.36|32.08|32.38|32.1|32.36|32.08|7
1738863780000|2025-02-06 17:43:00|32.37|32.09|32.36|32.08|32.37|32.09|32.35|32.07|4
1738863790000|2025-02-06 17:43:10|32.35|32.07|32.34|32.06|32.35|32.07|32.34|32.06|6
1738863800000|2025-02-06 17:43:20|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|3
1738863810000|2025-02-06 17:43:30|32.36|32.08|32.34|32.06|32.36|32.08|32.34|32.06|5
1738863830000|2025-02-06 17:43:50|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|3
1738863840000|2025-02-06 17:44:00|32.34|32.06|32.33|32.05|32.34|32.06|32.31|32.03|6
1738863850000|2025-02-06 17:44:10|32.32|32.04|32.31|32.03|32.33|32.05|32.31|32.03|6
1738863860000|2025-02-06 17:44:20|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|4
1738863870000|2025-02-06 17:44:30|32.31|32.03|32.31|32.03|32.32|32.04|32.3|32.02|8
1738863880000|2025-02-06 17:44:40|32.3|32.02|32.27|31.99|32.31|32.03|32.26|31.98|13
1738863890000|2025-02-06 17:44:50|32.28|32|32.3|32.02|32.3|32.02|32.28|32|10
1738863900000|2025-02-06 17:45:00|32.29|32.01|32.26|31.98|32.29|32.01|32.25|31.97|10
1738863910000|2025-02-06 17:45:10|32.25|31.97|32.23|31.95|32.25|31.97|32.21|31.93|10
1738863920000|2025-02-06 17:45:20|32.24|31.96|32.2|31.92|32.24|31.96|32.19|31.91|8
1738863930000|2025-02-06 17:45:30|32.21|31.93|32.2|31.92|32.24|31.96|32.2|31.92|7
1738863940000|2025-02-06 17:45:40|32.21|31.93|32.19|31.91|32.21|31.93|32.19|31.91|5
1738863950000|2025-02-06 17:45:50|32.2|31.92|32.2|31.92|32.22|31.94|32.2|31.92|5
1738863960000|2025-02-06 17:46:00|32.21|31.93|32.22|31.94|32.22|31.94|32.19|31.91|10
1738863970000|2025-02-06 17:46:10|32.21|31.93|32.23|31.95|32.23|31.95|32.21|31.93|9
1738863980000|2025-02-06 17:46:20|32.22|31.94|32.23|31.95|32.23|31.95|32.21|31.93|6
1738863990000|2025-02-06 17:46:30|32.21|31.93|32.23|31.95|32.23|31.95|32.21|31.93|5
1738864000000|2025-02-06 17:46:40|32.24|31.96|32.23|31.95|32.25|31.97|32.23|31.95|6
1738864010000|2025-02-06 17:46:50|32.24|31.96|32.21|31.93|32.24|31.96|32.21|31.93|6
1738864020000|2025-02-06 17:47:00|32.22|31.94|32.2|31.92|32.22|31.94|32.19|31.91|5
1738864030000|2025-02-06 17:47:10|32.19|31.91|32.19|31.91|32.21|31.93|32.19|31.91|7
1738864040000|2025-02-06 17:47:20|32.2|31.92|32.2|31.92|32.21|31.93|32.19|31.91|8
1738864050000|2025-02-06 17:47:30|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1738864060000|2025-02-06 17:47:40|32.22|31.94|32.23|31.95|32.23|31.95|32.22|31.94|2
1738864070000|2025-02-06 17:47:50|32.24|31.96|32.24|31.96|32.25|31.97|32.23|31.95|7
1738864080000|2025-02-06 17:48:00|32.25|31.97|32.25|31.97|32.26|31.98|32.24|31.96|7
1738864090000|2025-02-06 17:48:10|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1738864100000|2025-02-06 17:48:20|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|4
1738864110000|2025-02-06 17:48:30|32.21|31.93|32.2|31.92|32.21|31.93|32.19|31.91|8
1738864120000|2025-02-06 17:48:40|32.21|31.93|32.21|31.93|32.22|31.94|32.2|31.92|7
1738864130000|2025-02-06 17:48:50|32.22|31.94|32.21|31.93|32.22|31.94|32.2|31.92|8
1738864140000|2025-02-06 17:49:00|32.22|31.94|32.23|31.95|32.24|31.96|32.22|31.94|8
1738864150000|2025-02-06 17:49:10|32.24|31.96|32.23|31.95|32.24|31.96|32.21|31.93|6
1738864160000|2025-02-06 17:49:20|32.22|31.94|32.2|31.92|32.22|31.94|32.19|31.91|9
1738864170000|2025-02-06 17:49:30|32.19|31.91|32.18|31.9|32.2|31.92|32.18|31.9|6
1738864180000|2025-02-06 17:49:40|32.19|31.91|32.2|31.92|32.2|31.92|32.18|31.9|10
1738864190000|2025-02-06 17:49:50|32.19|31.91|32.19|31.91|32.2|31.92|32.19|31.91|7
1738864200000|2025-02-06 17:50:00|32.2|31.92|32.2|31.92|32.21|31.93|32.19|31.91|13
1738864210000|2025-02-06 17:50:10|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1738864220000|2025-02-06 17:50:20|32.2|31.92|32.18|31.9|32.2|31.92|32.18|31.9|5
1738864230000|2025-02-06 17:50:30|32.19|31.91|32.21|31.93|32.21|31.93|32.18|31.9|9
1738864240000|2025-02-06 17:50:40|32.22|31.94|32.21|31.93|32.22|31.94|32.21|31.93|6
1738864250000|2025-02-06 17:50:50|32.22|31.94|32.2|31.92|32.22|31.94|32.2|31.92|3
1738864260000|2025-02-06 17:51:00|32.19|31.91|32.17|31.89|32.19|31.91|32.17|31.89|4
1738864270000|2025-02-06 17:51:10|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|4
1738864280000|2025-02-06 17:51:20|32.18|31.9|32.15|31.87|32.18|31.9|32.15|31.87|9
1738864290000|2025-02-06 17:51:30|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|6
1738864300000|2025-02-06 17:51:40|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|3
1738864310000|2025-02-06 17:51:50|32.13|31.85|32.15|31.87|32.15|31.87|32.13|31.85|5
1738864320000|2025-02-06 17:52:00|32.16|31.88|32.15|31.87|32.17|31.89|32.15|31.87|6
1738864330000|2025-02-06 17:52:10|32.16|31.88|32.15|31.87|32.16|31.88|32.14|31.86|8
1738864340000|2025-02-06 17:52:20|32.14|31.86|32.13|31.85|32.15|31.87|32.13|31.85|6
1738864350000|2025-02-06 17:52:30|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|5
1738864360000|2025-02-06 17:52:40|32.15|31.87|32.15|31.87|32.15|31.87|32.14|31.86|3
1738864370000|2025-02-06 17:52:50|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|6
1738864380000|2025-02-06 17:53:00|32.16|31.88|32.15|31.87|32.16|31.88|32.14|31.86|6
1738864390000|2025-02-06 17:53:10|32.16|31.88|32.16|31.88|32.17|31.89|32.15|31.87|4
1738864410000|2025-02-06 17:53:30|32.18|31.9|32.18|31.9|32.18|31.9|32.17|31.89|3
1738864420000|2025-02-06 17:53:40|32.19|31.91|32.17|31.89|32.19|31.91|32.16|31.88|9
1738864430000|2025-02-06 17:53:50|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|2
1738864440000|2025-02-06 17:54:00|32.16|31.88|32.15|31.87|32.17|31.89|32.14|31.86|6
1738864450000|2025-02-06 17:54:10|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|2
1738864460000|2025-02-06 17:54:20|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|4
1738864470000|2025-02-06 17:54:30|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1738864480000|2025-02-06 17:54:40|32.13|31.85|32.13|31.85|32.14|31.86|32.13|31.85|5
1738864490000|2025-02-06 17:54:50|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1738864500000|2025-02-06 17:55:00|32.12|31.84|32.08|31.8|32.12|31.84|32.08|31.8|5
1738864510000|2025-02-06 17:55:10|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1738864520000|2025-02-06 17:55:20|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|7
1738864530000|2025-02-06 17:55:30|32.06|31.78|32.09|31.81|32.09|31.81|32.06|31.78|6
1738864540000|2025-02-06 17:55:40|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1738864550000|2025-02-06 17:55:50|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|5
1738864560000|2025-02-06 17:56:00|32.08|31.8|32.08|31.8|32.09|31.81|32.07|31.79|5
1738864570000|2025-02-06 17:56:10|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|7
1738864580000|2025-02-06 17:56:20|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|5
1738864590000|2025-02-06 17:56:30|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|5
1738864600000|2025-02-06 17:56:40|32.1|31.82|32.09|31.81|32.1|31.82|32.08|31.8|6
1738864610000|2025-02-06 17:56:50|32.1|31.82|32.07|31.79|32.1|31.82|32.07|31.79|10
1738864620000|2025-02-06 17:57:00|32.08|31.8|32.04|31.76|32.08|31.8|32.03|31.75|16
1738864630000|2025-02-06 17:57:10|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|4
1738864640000|2025-02-06 17:57:20|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|5
1738864650000|2025-02-06 17:57:30|32.02|31.74|32.02|31.74|32.04|31.76|32.02|31.74|8
1738864660000|2025-02-06 17:57:40|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|8
1738864670000|2025-02-06 17:57:50|32.03|31.75|32.06|31.78|32.06|31.78|32.03|31.75|8
1738864680000|2025-02-06 17:58:00|32.05|31.77|32.05|31.77|32.06|31.78|32.04|31.76|8
1738864690000|2025-02-06 17:58:10|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1738864700000|2025-02-06 17:58:20|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|4
1738864710000|2025-02-06 17:58:30|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|8
1738864720000|2025-02-06 17:58:40|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1738864730000|2025-02-06 17:58:50|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|7
1738864740000|2025-02-06 17:59:00|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|3
1738864750000|2025-02-06 17:59:10|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1738864760000|2025-02-06 17:59:20|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|5
1738864770000|2025-02-06 17:59:30|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1738864780000|2025-02-06 17:59:40|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|6
1738864790000|2025-02-06 17:59:50|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|5
1738864800000|2025-02-06 18:00:00|32.04|31.76|32.06|31.78|32.06|31.78|32.04|31.76|7
1738864810000|2025-02-06 18:00:10|32.05|31.77|32.04|31.76|32.07|31.79|32.04|31.76|11
1738864820000|2025-02-06 18:00:20|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|5
1738864830000|2025-02-06 18:00:30|32.02|31.74|31.97|31.69|32.02|31.74|31.96|31.68|8
1738864840000|2025-02-06 18:00:40|31.98|31.7|31.94|31.66|31.98|31.7|31.93|31.65|9
1738864850000|2025-02-06 18:00:50|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|4
1738864860000|2025-02-06 18:01:00|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|6
1738864870000|2025-02-06 18:01:10|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1738864880000|2025-02-06 18:01:20|31.96|31.68|31.99|31.71|31.99|31.71|31.95|31.67|5
1738864890000|2025-02-06 18:01:30|32|31.72|31.95|31.67|32|31.72|31.94|31.66|12
1738864900000|2025-02-06 18:01:40|31.96|31.68|31.92|31.64|31.96|31.68|31.92|31.64|7
1738864910000|2025-02-06 18:01:50|31.93|31.65|31.91|31.63|31.94|31.66|31.9|31.62|11
1738864920000|2025-02-06 18:02:00|31.9|31.62|31.83|31.55|31.9|31.62|31.83|31.55|7
1738864930000|2025-02-06 18:02:10|31.82|31.54|31.89|31.61|31.9|31.62|31.82|31.54|13
1738864940000|2025-02-06 18:02:20|31.88|31.6|31.9|31.62|31.92|31.64|31.88|31.6|9
1738864950000|2025-02-06 18:02:30|31.91|31.63|31.92|31.64|31.94|31.66|31.91|31.63|8
1738864960000|2025-02-06 18:02:40|31.91|31.63|31.95|31.67|31.95|31.67|31.91|31.63|11
1738864970000|2025-02-06 18:02:50|31.94|31.66|31.96|31.68|31.97|31.69|31.93|31.65|11
1738864980000|2025-02-06 18:03:00|31.95|31.67|31.97|31.69|31.98|31.7|31.95|31.67|12
1738864990000|2025-02-06 18:03:10|31.98|31.7|32|31.72|32|31.72|31.97|31.69|7
1738865000000|2025-02-06 18:03:20|31.99|31.71|32.01|31.73|32.01|31.73|31.99|31.71|7
1738865010000|2025-02-06 18:03:30|32.02|31.74|32.01|31.73|32.02|31.74|31.99|31.71|8
1738865020000|2025-02-06 18:03:40|32.02|31.74|32.04|31.76|32.04|31.76|32.01|31.73|9
1738865030000|2025-02-06 18:03:50|32.03|31.75|32.03|31.75|32.04|31.76|32.01|31.73|8
1738865040000|2025-02-06 18:04:00|32.04|31.76|32.06|31.78|32.07|31.79|32.04|31.76|9
1738865050000|2025-02-06 18:04:10|32.05|31.77|32.04|31.76|32.06|31.78|32.04|31.76|10
1738865060000|2025-02-06 18:04:20|32.03|31.75|32.06|31.78|32.06|31.78|32.02|31.74|10
1738865070000|2025-02-06 18:04:30|32.05|31.77|32.07|31.79|32.07|31.79|32.05|31.77|3
1738865080000|2025-02-06 18:04:40|32.08|31.8|32.08|31.8|32.08|31.8|32.06|31.78|9
1738865090000|2025-02-06 18:04:50|32.07|31.79|32.06|31.78|32.07|31.79|32.05|31.77|4
1738865100000|2025-02-06 18:05:00|32.07|31.79|32.03|31.75|32.08|31.8|32.03|31.75|7
1738865110000|2025-02-06 18:05:10|32.04|31.76|32.08|31.8|32.09|31.81|32.03|31.75|9
1738865120000|2025-02-06 18:05:20|32.09|31.81|32.1|31.82|32.1|31.82|32.08|31.8|3
1738865140000|2025-02-06 18:05:40|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|4
1738865150000|2025-02-06 18:05:50|32.08|31.8|32.11|31.83|32.11|31.83|32.08|31.8|10
1738865160000|2025-02-06 18:06:00|32.1|31.82|32.1|31.82|32.11|31.83|32.08|31.8|9
1738865170000|2025-02-06 18:06:10|32.11|31.83|32.14|31.86|32.15|31.87|32.11|31.83|10
1738865180000|2025-02-06 18:06:20|32.13|31.85|32.1|31.82|32.14|31.86|32.1|31.82|8
1738865190000|2025-02-06 18:06:30|32.11|31.83|32.11|31.83|32.13|31.85|32.11|31.83|9
1738865200000|2025-02-06 18:06:40|32.1|31.82|32.09|31.81|32.11|31.83|32.08|31.8|10
1738865210000|2025-02-06 18:06:50|32.1|31.82|32.08|31.8|32.1|31.82|32.07|31.79|11
1738865220000|2025-02-06 18:07:00|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|12
1738865230000|2025-02-06 18:07:10|32.1|31.82|32.11|31.83|32.11|31.83|32.09|31.81|12
1738865240000|2025-02-06 18:07:20|32.1|31.82|32.11|31.83|32.12|31.84|32.09|31.81|8
1738865250000|2025-02-06 18:07:30|32.1|31.82|32.09|31.81|32.1|31.82|32.08|31.8|12
1738865260000|2025-02-06 18:07:40|32.1|31.82|32.11|31.83|32.11|31.83|32.08|31.8|13
1738865270000|2025-02-06 18:07:50|32.1|31.82|32.16|31.88|32.16|31.88|32.1|31.82|7
1738865280000|2025-02-06 18:08:00|32.15|31.87|32.14|31.86|32.15|31.87|32.13|31.85|6
1738865290000|2025-02-06 18:08:10|32.13|31.85|32.12|31.84|32.13|31.85|32.11|31.83|6
1738865300000|2025-02-06 18:08:20|32.13|31.85|32.15|31.87|32.16|31.88|32.13|31.85|9
1738865310000|2025-02-06 18:08:30|32.14|31.86|32.14|31.86|32.15|31.87|32.12|31.84|9
1738865320000|2025-02-06 18:08:40|32.15|31.87|32.14|31.86|32.15|31.87|32.13|31.85|8
1738865330000|2025-02-06 18:08:50|32.13|31.85|32.13|31.85|32.14|31.86|32.11|31.83|11
1738865340000|2025-02-06 18:09:00|32.12|31.84|32.11|31.83|32.13|31.85|32.11|31.83|4
1738865350000|2025-02-06 18:09:10|32.12|31.84|32.13|31.85|32.14|31.86|32.11|31.83|11
1738865360000|2025-02-06 18:09:20|32.14|31.86|32.16|31.88|32.16|31.88|32.13|31.85|11
1738865370000|2025-02-06 18:09:30|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|5
1738865380000|2025-02-06 18:09:40|32.16|31.88|32.15|31.87|32.16|31.88|32.13|31.85|10
1738865390000|2025-02-06 18:09:50|32.16|31.88|32.18|31.9|32.18|31.9|32.15|31.87|6
1738865400000|2025-02-06 18:10:00|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|3
1738865410000|2025-02-06 18:10:10|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|6
1738865420000|2025-02-06 18:10:20|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|8
1738865430000|2025-02-06 18:10:30|32.18|31.9|32.21|31.93|32.21|31.93|32.18|31.9|7
1738865440000|2025-02-06 18:10:40|32.2|31.92|32.19|31.91|32.21|31.93|32.19|31.91|5
1738865450000|2025-02-06 18:10:50|32.18|31.9|32.16|31.88|32.18|31.9|32.16|31.88|4
1738865460000|2025-02-06 18:11:00|32.15|31.87|32.11|31.83|32.15|31.87|32.11|31.83|9
1738865470000|2025-02-06 18:11:10|32.1|31.82|32.05|31.77|32.11|31.83|32.05|31.77|10
1738865480000|2025-02-06 18:11:20|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|4
1738865490000|2025-02-06 18:11:30|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|10
1738865500000|2025-02-06 18:11:40|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|5
1738865510000|2025-02-06 18:11:50|32.09|31.81|32.08|31.8|32.09|31.81|32.07|31.79|8
1738865520000|2025-02-06 18:12:00|32.07|31.79|32.06|31.78|32.08|31.8|32.06|31.78|4
1738865530000|2025-02-06 18:12:10|32.05|31.77|32.05|31.77|32.07|31.79|32.05|31.77|9
1738865540000|2025-02-06 18:12:20|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|6
1738865550000|2025-02-06 18:12:30|32.04|31.76|32|31.72|32.04|31.76|31.99|31.71|12
1738865560000|2025-02-06 18:12:40|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|9
1738865570000|2025-02-06 18:12:50|31.98|31.7|32|31.72|32|31.72|31.98|31.7|5
1738865580000|2025-02-06 18:13:00|31.99|31.71|32.02|31.74|32.03|31.75|31.99|31.71|6
1738865590000|2025-02-06 18:13:10|32.01|31.73|32.01|31.73|32.02|31.74|32|31.72|5
1738865600000|2025-02-06 18:13:20|32.02|31.74|32.02|31.74|32.03|31.75|32.01|31.73|7
1738865610000|2025-02-06 18:13:30|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|6
1738865620000|2025-02-06 18:13:40|32.01|31.73|32|31.72|32.01|31.73|31.99|31.71|3
1738865630000|2025-02-06 18:13:50|31.99|31.71|32|31.72|32|31.72|31.99|31.71|8
1738865640000|2025-02-06 18:14:00|32.01|31.73|32.03|31.75|32.04|31.76|32.01|31.73|9
1738865650000|2025-02-06 18:14:10|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|10
1738865660000|2025-02-06 18:14:20|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|6
1738865670000|2025-02-06 18:14:30|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|6
1738865680000|2025-02-06 18:14:40|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1738865690000|2025-02-06 18:14:50|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|10
1738865700000|2025-02-06 18:15:00|32.04|31.76|32.03|31.75|32.04|31.76|32.01|31.73|8
1738865710000|2025-02-06 18:15:10|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|4
1738865720000|2025-02-06 18:15:20|32.02|31.74|32.03|31.75|32.04|31.76|32.02|31.74|8
1738865730000|2025-02-06 18:15:30|32.02|31.74|32.01|31.73|32.04|31.76|32.01|31.73|8
1738865740000|2025-02-06 18:15:40|32.02|31.74|31.99|31.71|32.02|31.74|31.99|31.71|5
1738865750000|2025-02-06 18:15:50|32|31.72|32.03|31.75|32.03|31.75|31.99|31.71|6
1738865760000|2025-02-06 18:16:00|32.02|31.74|32|31.72|32.02|31.74|32|31.72|9
1738865770000|2025-02-06 18:16:10|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1738865780000|2025-02-06 18:16:20|32.05|31.77|32.1|31.82|32.1|31.82|32.05|31.77|9
1738865790000|2025-02-06 18:16:30|32.11|31.83|32.11|31.83|32.12|31.84|32.09|31.81|8
1738865800000|2025-02-06 18:16:40|32.12|31.84|32.12|31.84|32.12|31.84|32.1|31.82|5
1738865810000|2025-02-06 18:16:50|32.11|31.83|32.11|31.83|32.12|31.84|32.11|31.83|5
1738865820000|2025-02-06 18:17:00|32.12|31.84|32.13|31.85|32.14|31.86|32.12|31.84|8
1738865830000|2025-02-06 18:17:10|32.12|31.84|32.13|31.85|32.13|31.85|32.11|31.83|4
1738865840000|2025-02-06 18:17:20|32.12|31.84|32.16|31.88|32.17|31.89|32.12|31.84|9
1738865850000|2025-02-06 18:17:30|32.15|31.87|32.16|31.88|32.18|31.9|32.14|31.86|15
1738865860000|2025-02-06 18:17:40|32.15|31.87|32.18|31.9|32.19|31.91|32.14|31.86|9
1738865870000|2025-02-06 18:17:50|32.17|31.89|32.16|31.88|32.18|31.9|32.16|31.88|4
1738865880000|2025-02-06 18:18:00|32.17|31.89|32.17|31.89|32.18|31.9|32.16|31.88|10
1738865890000|2025-02-06 18:18:10|32.16|31.88|32.15|31.87|32.18|31.9|32.15|31.87|12
1738865900000|2025-02-06 18:18:20|32.14|31.86|32.13|31.85|32.15|31.87|32.13|31.85|6
1738865910000|2025-02-06 18:18:30|32.12|31.84|32.15|31.87|32.15|31.87|32.12|31.84|6
1738865920000|2025-02-06 18:18:40|32.14|31.86|32.13|31.85|32.14|31.86|32.12|31.84|10
1738865930000|2025-02-06 18:18:50|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|6
1738865940000|2025-02-06 18:19:00|32.12|31.84|32.1|31.82|32.13|31.85|32.1|31.82|7
1738865950000|2025-02-06 18:19:10|32.11|31.83|32.1|31.82|32.11|31.83|32.09|31.81|4
1738865960000|2025-02-06 18:19:20|32.11|31.83|32.11|31.83|32.11|31.83|32.08|31.8|7
1738865970000|2025-02-06 18:19:30|32.1|31.82|32.1|31.82|32.11|31.83|32.09|31.81|7
1738865980000|2025-02-06 18:19:40|32.11|31.83|32.13|31.85|32.13|31.85|32.1|31.82|6
1738865990000|2025-02-06 18:19:50|32.14|31.86|32.13|31.85|32.14|31.86|32.12|31.84|7
1738866000000|2025-02-06 18:20:00|32.14|31.86|32.11|31.83|32.14|31.86|32.11|31.83|10
1738866010000|2025-02-06 18:20:10|32.1|31.82|32.11|31.83|32.13|31.85|32.1|31.82|8
1738866020000|2025-02-06 18:20:20|32.12|31.84|32.13|31.85|32.13|31.85|32.11|31.83|6
1738866030000|2025-02-06 18:20:30|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|4
1738866040000|2025-02-06 18:20:40|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|6
1738866050000|2025-02-06 18:20:50|32.16|31.88|32.15|31.87|32.17|31.89|32.15|31.87|4
1738866060000|2025-02-06 18:21:00|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|6
1738866070000|2025-02-06 18:21:10|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|3
1738866080000|2025-02-06 18:21:20|32.17|31.89|32.15|31.87|32.17|31.89|32.15|31.87|7
1738866090000|2025-02-06 18:21:30|32.14|31.86|32.13|31.85|32.15|31.87|32.13|31.85|6
1738866100000|2025-02-06 18:21:40|32.14|31.86|32.16|31.88|32.18|31.9|32.14|31.86|5
1738866110000|2025-02-06 18:21:50|32.17|31.89|32.18|31.9|32.19|31.91|32.16|31.88|6
1738866120000|2025-02-06 18:22:00|32.19|31.91|32.16|31.88|32.19|31.91|32.16|31.88|10
1738866130000|2025-02-06 18:22:10|32.17|31.89|32.19|31.91|32.19|31.91|32.17|31.89|5
1738866140000|2025-02-06 18:22:20|32.18|31.9|32.17|31.89|32.19|31.91|32.17|31.89|4
1738866150000|2025-02-06 18:22:30|32.18|31.9|32.19|31.91|32.19|31.91|32.17|31.89|10
1738866160000|2025-02-06 18:22:40|32.18|31.9|32.16|31.88|32.19|31.91|32.16|31.88|5
1738866170000|2025-02-06 18:22:50|32.17|31.89|32.19|31.91|32.2|31.92|32.16|31.88|9
1738866180000|2025-02-06 18:23:00|32.21|31.93|32.21|31.93|32.22|31.94|32.2|31.92|7
1738866190000|2025-02-06 18:23:10|32.2|31.92|32.17|31.89|32.21|31.93|32.17|31.89|10
1738866200000|2025-02-06 18:23:20|32.18|31.9|32.14|31.86|32.18|31.9|32.14|31.86|9
1738866210000|2025-02-06 18:23:30|32.15|31.87|32.13|31.85|32.16|31.88|32.13|31.85|7
1738866220000|2025-02-06 18:23:40|32.12|31.84|32.12|31.84|32.14|31.86|32.12|31.84|7
1738866230000|2025-02-06 18:23:50|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|6
1738866240000|2025-02-06 18:24:00|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|4
1738866250000|2025-02-06 18:24:10|32.13|31.85|32.13|31.85|32.14|31.86|32.13|31.85|3
1738866260000|2025-02-06 18:24:20|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1738866270000|2025-02-06 18:24:30|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1738866280000|2025-02-06 18:24:40|32.14|31.86|32.17|31.89|32.17|31.89|32.13|31.85|8
1738866290000|2025-02-06 18:24:50|32.16|31.88|32.17|31.89|32.18|31.9|32.16|31.88|6
1738866300000|2025-02-06 18:25:00|32.16|31.88|32.15|31.87|32.17|31.89|32.15|31.87|4
1738866310000|2025-02-06 18:25:10|32.16|31.88|32.16|31.88|32.16|31.88|32.14|31.86|9
1738866320000|2025-02-06 18:25:20|32.15|31.87|32.17|31.89|32.17|31.89|32.15|31.87|7
1738866330000|2025-02-06 18:25:30|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1738866340000|2025-02-06 18:25:40|32.14|31.86|32.17|31.89|32.17|31.89|32.14|31.86|4
1738866350000|2025-02-06 18:25:50|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|2
1738866360000|2025-02-06 18:26:00|32.15|31.87|32.15|31.87|32.18|31.9|32.15|31.87|9
1738866370000|2025-02-06 18:26:10|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|5
1738866380000|2025-02-06 18:26:20|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1738866390000|2025-02-06 18:26:30|32.13|31.85|32.13|31.85|32.14|31.86|32.11|31.83|9
1738866400000|2025-02-06 18:26:40|32.14|31.86|32.13|31.85|32.16|31.88|32.13|31.85|7
1738866410000|2025-02-06 18:26:50|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|4
1738866420000|2025-02-06 18:27:00|32.14|31.86|32.12|31.84|32.14|31.86|32.11|31.83|5
1738866430000|2025-02-06 18:27:10|32.11|31.83|32.13|31.85|32.13|31.85|32.11|31.83|7
1738866440000|2025-02-06 18:27:20|32.12|31.84|32.12|31.84|32.12|31.84|32.11|31.83|3
1738866450000|2025-02-06 18:27:30|32.1|31.82|32.12|31.84|32.12|31.84|32.1|31.82|5
1738866460000|2025-02-06 18:27:40|32.11|31.83|32.09|31.81|32.11|31.83|32.09|31.81|5
1738866470000|2025-02-06 18:27:50|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1738866480000|2025-02-06 18:28:00|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|7
1738866490000|2025-02-06 18:28:10|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|4
1738866500000|2025-02-06 18:28:20|32.09|31.81|32.07|31.79|32.09|31.81|32.07|31.79|7
1738866510000|2025-02-06 18:28:30|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1738866520000|2025-02-06 18:28:40|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|4
1738866530000|2025-02-06 18:28:50|32.07|31.79|32.08|31.8|32.08|31.8|32.06|31.78|6
1738866540000|2025-02-06 18:29:00|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1738866550000|2025-02-06 18:29:10|32.06|31.78|32.08|31.8|32.08|31.8|32.06|31.78|5
1738866560000|2025-02-06 18:29:20|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|5
1738866570000|2025-02-06 18:29:30|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|9
1738866580000|2025-02-06 18:29:40|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|9
1738866590000|2025-02-06 18:29:50|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1738866600000|2025-02-06 18:30:00|32.1|31.82|32.09|31.81|32.11|31.83|32.08|31.8|6
1738866610000|2025-02-06 18:30:10|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|5
1738866620000|2025-02-06 18:30:20|32.07|31.79|32.08|31.8|32.08|31.8|32.05|31.77|8
1738866630000|2025-02-06 18:30:30|32.07|31.79|32.05|31.77|32.08|31.8|32.05|31.77|5
1738866640000|2025-02-06 18:30:40|32.04|31.76|32|31.72|32.04|31.76|32|31.72|7
1738866650000|2025-02-06 18:30:50|31.99|31.71|31.97|31.69|31.99|31.71|31.97|31.69|5
1738866660000|2025-02-06 18:31:00|31.96|31.68|31.95|31.67|31.96|31.68|31.94|31.66|4
1738866670000|2025-02-06 18:31:10|31.94|31.66|31.99|31.71|32|31.72|31.94|31.66|10
1738866680000|2025-02-06 18:31:20|31.98|31.7|31.95|31.67|31.98|31.7|31.95|31.67|6
1738866690000|2025-02-06 18:31:30|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1738866700000|2025-02-06 18:31:40|31.93|31.65|31.91|31.63|31.93|31.65|31.89|31.61|11
1738866710000|2025-02-06 18:31:50|31.92|31.64|31.89|31.61|31.93|31.65|31.89|31.61|8
1738866720000|2025-02-06 18:32:00|31.9|31.62|31.91|31.63|31.92|31.64|31.89|31.61|7
1738866730000|2025-02-06 18:32:10|31.9|31.62|31.86|31.58|31.9|31.62|31.86|31.58|5
1738866740000|2025-02-06 18:32:20|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1738866750000|2025-02-06 18:32:30|31.87|31.59|31.9|31.62|31.9|31.62|31.86|31.58|5
1738866760000|2025-02-06 18:32:40|31.92|31.64|31.92|31.64|31.94|31.66|31.92|31.64|5
1738866770000|2025-02-06 18:32:50|31.93|31.65|31.89|31.61|31.93|31.65|31.88|31.6|10
1738866780000|2025-02-06 18:33:00|31.9|31.62|31.97|31.69|31.97|31.69|31.89|31.61|9
1738866790000|2025-02-06 18:33:10|31.96|31.68|32.01|31.73|32.02|31.74|31.96|31.68|9
1738866800000|2025-02-06 18:33:20|32.02|31.74|32.08|31.8|32.11|31.83|32.02|31.74|11
1738866810000|2025-02-06 18:33:30|32.07|31.79|32.08|31.8|32.09|31.81|32.06|31.78|8
1738866820000|2025-02-06 18:33:40|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|7
1738866830000|2025-02-06 18:33:50|32.1|31.82|32.1|31.82|32.12|31.84|32.1|31.82|4
1738866840000|2025-02-06 18:34:00|32.11|31.83|32.1|31.82|32.11|31.83|32.08|31.8|13
1738866850000|2025-02-06 18:34:10|32.09|31.81|32.11|31.83|32.11|31.83|32.09|31.81|5
1738866860000|2025-02-06 18:34:20|32.12|31.84|32.15|31.87|32.16|31.88|32.11|31.83|9
1738866870000|2025-02-06 18:34:30|32.14|31.86|32.12|31.84|32.16|31.88|32.12|31.84|9
1738866880000|2025-02-06 18:34:40|32.1|31.82|32.12|31.84|32.13|31.85|32.1|31.82|5
1738866890000|2025-02-06 18:34:50|32.1|31.82|32.08|31.8|32.11|31.83|32.08|31.8|5
1738866900000|2025-02-06 18:35:00|32.09|31.81|32.07|31.79|32.09|31.81|32.05|31.77|8
1738866910000|2025-02-06 18:35:10|32.06|31.78|32.13|31.85|32.13|31.85|32.06|31.78|10
1738866920000|2025-02-06 18:35:20|32.12|31.84|32.14|31.86|32.15|31.87|32.12|31.84|7
1738866930000|2025-02-06 18:35:30|32.13|31.85|32.12|31.84|32.13|31.85|32.1|31.82|9
1738866940000|2025-02-06 18:35:40|32.13|31.85|32.07|31.79|32.13|31.85|32.07|31.79|14
1738866950000|2025-02-06 18:35:50|32.06|31.78|32.05|31.77|32.07|31.79|32.05|31.77|6
1738866960000|2025-02-06 18:36:00|32.04|31.76|32.02|31.74|32.04|31.76|32|31.72|8
1738866970000|2025-02-06 18:36:10|32.01|31.73|32.02|31.74|32.02|31.74|31.99|31.71|5
1738866980000|2025-02-06 18:36:20|32.03|31.75|32.03|31.75|32.03|31.75|32|31.72|11
1738866990000|2025-02-06 18:36:30|32.02|31.74|32.1|31.82|32.1|31.82|32.02|31.74|11
1738867000000|2025-02-06 18:36:40|32.08|31.8|32.09|31.81|32.1|31.82|32.08|31.8|12
1738867010000|2025-02-06 18:36:50|32.08|31.8|32.05|31.77|32.08|31.8|32.05|31.77|6
1738867020000|2025-02-06 18:37:00|32.04|31.76|31.99|31.71|32.04|31.76|31.99|31.71|8
1738867030000|2025-02-06 18:37:10|32|31.72|31.99|31.71|32.02|31.74|31.99|31.71|6
1738867040000|2025-02-06 18:37:20|32|31.72|32|31.72|32|31.72|31.99|31.71|5
1738867050000|2025-02-06 18:37:30|32.01|31.73|32|31.72|32.01|31.73|31.97|31.69|7
1738867060000|2025-02-06 18:37:40|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|11
1738867070000|2025-02-06 18:37:50|31.98|31.7|32.01|31.73|32.01|31.73|31.98|31.7|6
1738867080000|2025-02-06 18:38:00|32|31.72|32.05|31.77|32.05|31.77|31.99|31.71|10
1738867090000|2025-02-06 18:38:10|32.04|31.76|32.03|31.75|32.05|31.77|32.03|31.75|4
1738867100000|2025-02-06 18:38:20|32.01|31.73|32|31.72|32.02|31.74|32|31.72|6
1738867110000|2025-02-06 18:38:30|31.99|31.71|31.96|31.68|31.99|31.71|31.96|31.68|4
1738867120000|2025-02-06 18:38:40|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|5
1738867130000|2025-02-06 18:38:50|31.94|31.66|31.94|31.66|31.94|31.66|31.92|31.64|11
1738867140000|2025-02-06 18:39:00|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|4
1738867150000|2025-02-06 18:39:10|31.93|31.65|31.93|31.65|31.93|31.65|31.91|31.63|6
1738867160000|2025-02-06 18:39:20|31.95|31.67|31.93|31.65|31.95|31.67|31.92|31.64|9
1738867170000|2025-02-06 18:39:30|31.92|31.64|31.94|31.66|31.95|31.67|31.9|31.62|7
1738867180000|2025-02-06 18:39:40|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1738867190000|2025-02-06 18:39:50|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|4
1738867200000|2025-02-06 18:40:00|31.91|31.63|31.94|31.66|31.94|31.66|31.91|31.63|3
1738867210000|2025-02-06 18:40:10|31.93|31.65|31.88|31.6|31.93|31.65|31.88|31.6|10
1738867220000|2025-02-06 18:40:20|31.89|31.61|31.9|31.62|31.91|31.63|31.88|31.6|9
1738867230000|2025-02-06 18:40:30|31.89|31.61|31.9|31.62|31.9|31.62|31.88|31.6|4
1738867240000|2025-02-06 18:40:40|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|6
1738867250000|2025-02-06 18:40:50|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|6
1738867260000|2025-02-06 18:41:00|31.91|31.63|31.9|31.62|31.93|31.65|31.9|31.62|6
1738867270000|2025-02-06 18:41:10|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|9
1738867280000|2025-02-06 18:41:20|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1738867300000|2025-02-06 18:41:40|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|5
1738867310000|2025-02-06 18:41:50|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|5
1738867320000|2025-02-06 18:42:00|31.9|31.62|31.91|31.63|31.91|31.63|31.89|31.61|8
1738867330000|2025-02-06 18:42:10|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|3
1738867340000|2025-02-06 18:42:20|31.93|31.65|31.93|31.65|31.94|31.66|31.91|31.63|8
1738867350000|2025-02-06 18:42:30|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|5
1738867360000|2025-02-06 18:42:40|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|5
1738867370000|2025-02-06 18:42:50|31.96|31.68|31.96|31.68|31.97|31.69|31.95|31.67|9
1738867380000|2025-02-06 18:43:00|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|3
1738867390000|2025-02-06 18:43:10|31.92|31.64|31.9|31.62|31.93|31.65|31.9|31.62|7
1738867400000|2025-02-06 18:43:20|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|8
1738867410000|2025-02-06 18:43:30|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1738867420000|2025-02-06 18:43:40|31.91|31.63|31.94|31.66|31.95|31.67|31.91|31.63|5
1738867430000|2025-02-06 18:43:50|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1738867440000|2025-02-06 18:44:00|31.95|31.67|31.92|31.64|31.96|31.68|31.91|31.63|15
1738867450000|2025-02-06 18:44:10|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|4
1738867460000|2025-02-06 18:44:20|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|4
1738867470000|2025-02-06 18:44:30|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|3
1738867490000|2025-02-06 18:44:50|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|5
1738867500000|2025-02-06 18:45:00|31.88|31.6|31.86|31.58|31.88|31.6|31.85|31.57|9
1738867510000|2025-02-06 18:45:10|31.85|31.57|31.86|31.58|31.87|31.59|31.84|31.56|8
1738867520000|2025-02-06 18:45:20|31.87|31.59|31.87|31.59|31.87|31.59|31.85|31.57|5
1738867530000|2025-02-06 18:45:30|31.88|31.6|31.88|31.6|31.88|31.6|31.86|31.58|7
1738867540000|2025-02-06 18:45:40|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1738867550000|2025-02-06 18:45:50|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1738867560000|2025-02-06 18:46:00|31.88|31.6|31.86|31.58|31.88|31.6|31.86|31.58|5
1738867570000|2025-02-06 18:46:10|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1738867580000|2025-02-06 18:46:20|31.85|31.57|31.89|31.61|31.89|31.61|31.85|31.57|9
1738867590000|2025-02-06 18:46:30|31.88|31.6|31.87|31.59|31.89|31.61|31.86|31.58|6
1738867600000|2025-02-06 18:46:40|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|4
1738867610000|2025-02-06 18:46:50|31.87|31.59|31.85|31.57|31.87|31.59|31.85|31.57|5
1738867620000|2025-02-06 18:47:00|31.86|31.58|31.85|31.57|31.86|31.58|31.85|31.57|4
1738867630000|2025-02-06 18:47:10|31.84|31.56|31.84|31.56|31.85|31.57|31.84|31.56|7
1738867640000|2025-02-06 18:47:20|31.85|31.57|31.87|31.59|31.87|31.59|31.84|31.56|6
1738867650000|2025-02-06 18:47:30|31.86|31.58|31.85|31.57|31.87|31.59|31.85|31.57|6
1738867660000|2025-02-06 18:47:40|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|4
1738867670000|2025-02-06 18:47:50|31.86|31.58|31.89|31.61|31.9|31.62|31.86|31.58|8
1738867680000|2025-02-06 18:48:00|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|3
1738867690000|2025-02-06 18:48:10|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|10
1738867700000|2025-02-06 18:48:20|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|6
1738867710000|2025-02-06 18:48:30|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|9
1738867720000|2025-02-06 18:48:40|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|8
1738867730000|2025-02-06 18:48:50|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1738867740000|2025-02-06 18:49:00|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|10
1738867750000|2025-02-06 18:49:10|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|6
1738867760000|2025-02-06 18:49:20|31.9|31.62|31.91|31.63|31.91|31.63|31.88|31.6|12
1738867770000|2025-02-06 18:49:30|31.92|31.64|31.92|31.64|31.94|31.66|31.92|31.64|15
1738867780000|2025-02-06 18:49:40|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|7
1738867790000|2025-02-06 18:49:50|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|5
1738867800000|2025-02-06 18:50:00|31.93|31.65|31.91|31.63|31.94|31.66|31.9|31.62|8
1738867810000|2025-02-06 18:50:10|31.9|31.62|31.9|31.62|31.91|31.63|31.89|31.61|5
1738867820000|2025-02-06 18:50:20|31.89|31.61|31.86|31.58|31.89|31.61|31.82|31.54|7
1738867830000|2025-02-06 18:50:30|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1738867850000|2025-02-06 18:50:50|31.86|31.58|31.83|31.55|31.86|31.58|31.83|31.55|6
1738867860000|2025-02-06 18:51:00|31.82|31.54|31.79|31.51|31.82|31.54|31.79|31.51|8
1738867870000|2025-02-06 18:51:10|31.78|31.5|31.79|31.51|31.8|31.52|31.78|31.5|6
1738867880000|2025-02-06 18:51:20|31.78|31.5|31.81|31.53|31.81|31.53|31.78|31.5|4
1738867890000|2025-02-06 18:51:30|31.82|31.54|31.82|31.54|31.82|31.54|31.8|31.52|5
1738867900000|2025-02-06 18:51:40|31.81|31.53|31.83|31.55|31.84|31.56|31.81|31.53|7
1738867910000|2025-02-06 18:51:50|31.82|31.54|31.83|31.55|31.84|31.56|31.82|31.54|12
1738867920000|2025-02-06 18:52:00|31.84|31.56|31.87|31.59|31.87|31.59|31.83|31.55|10
1738867930000|2025-02-06 18:52:10|31.88|31.6|31.9|31.62|31.9|31.62|31.87|31.59|7
1738867940000|2025-02-06 18:52:20|31.89|31.61|31.87|31.59|31.91|31.63|31.87|31.59|9
1738867950000|2025-02-06 18:52:30|31.85|31.57|31.88|31.6|31.89|31.61|31.85|31.57|6
1738867960000|2025-02-06 18:52:40|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1738867990000|2025-02-06 18:53:10|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|3
1738868000000|2025-02-06 18:53:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|5
1738868010000|2025-02-06 18:53:30|31.88|31.6|31.89|31.61|31.91|31.63|31.88|31.6|9
1738868020000|2025-02-06 18:53:40|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|2
1738868030000|2025-02-06 18:53:50|31.88|31.6|31.89|31.61|31.9|31.62|31.88|31.6|6
1738868040000|2025-02-06 18:54:00|31.88|31.6|31.87|31.59|31.88|31.6|31.86|31.58|4
1738868050000|2025-02-06 18:54:10|31.86|31.58|31.84|31.56|31.87|31.59|31.84|31.56|6
1738868060000|2025-02-06 18:54:20|31.85|31.57|31.83|31.55|31.85|31.57|31.83|31.55|5
1738868070000|2025-02-06 18:54:30|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|6
1738868080000|2025-02-06 18:54:40|31.82|31.54|31.8|31.52|31.82|31.54|31.8|31.52|4
1738868090000|2025-02-06 18:54:50|31.81|31.53|31.8|31.52|31.82|31.54|31.8|31.52|10
1738868100000|2025-02-06 18:55:00|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|8
1738868110000|2025-02-06 18:55:10|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|4
1738868120000|2025-02-06 18:55:20|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|7
1738868130000|2025-02-06 18:55:30|31.82|31.54|31.81|31.53|31.83|31.55|31.8|31.52|5
1738868140000|2025-02-06 18:55:40|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1738868150000|2025-02-06 18:55:50|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1738868160000|2025-02-06 18:56:00|31.79|31.51|31.81|31.53|31.82|31.54|31.79|31.51|5
1738868190000|2025-02-06 18:56:30|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|7
1738868200000|2025-02-06 18:56:40|31.76|31.48|31.78|31.5|31.79|31.51|31.76|31.48|7
1738868210000|2025-02-06 18:56:50|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|3
1738868220000|2025-02-06 18:57:00|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|7
1738868230000|2025-02-06 18:57:10|31.81|31.53|31.83|31.55|31.83|31.55|31.8|31.52|5
1738868240000|2025-02-06 18:57:20|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|6
1738868250000|2025-02-06 18:57:30|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|2
1738868260000|2025-02-06 18:57:40|31.86|31.58|31.84|31.56|31.86|31.58|31.84|31.56|2
1738868270000|2025-02-06 18:57:50|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1738868280000|2025-02-06 18:58:00|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1738868290000|2025-02-06 18:58:10|31.84|31.56|31.82|31.54|31.84|31.56|31.82|31.54|3
1738868300000|2025-02-06 18:58:20|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|5
1738868310000|2025-02-06 18:58:30|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|7
1738868320000|2025-02-06 18:58:40|31.82|31.54|31.78|31.5|31.82|31.54|31.78|31.5|11
1738868330000|2025-02-06 18:58:50|31.79|31.51|31.77|31.49|31.79|31.51|31.76|31.48|9
1738868340000|2025-02-06 18:59:00|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|2
1738868350000|2025-02-06 18:59:10|31.74|31.46|31.75|31.47|31.76|31.48|31.74|31.46|6
1738868360000|2025-02-06 18:59:20|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1738868380000|2025-02-06 18:59:40|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|4
1738868390000|2025-02-06 18:59:50|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1738868400000|2025-02-06 19:00:00|31.71|31.43|31.7|31.42|31.72|31.44|31.69|31.41|8
1738868410000|2025-02-06 19:00:10|31.69|31.41|31.68|31.4|31.71|31.43|31.68|31.4|8
1738868420000|2025-02-06 19:00:20|31.69|31.41|31.67|31.39|31.69|31.41|31.66|31.38|5
1738868430000|2025-02-06 19:00:30|31.66|31.38|31.65|31.37|31.67|31.39|31.64|31.36|6
1738868440000|2025-02-06 19:00:40|31.66|31.38|31.66|31.38|31.67|31.39|31.65|31.37|7
1738868450000|2025-02-06 19:00:50|31.65|31.37|31.6|31.32|31.65|31.37|31.6|31.32|6
1738868460000|2025-02-06 19:01:00|31.59|31.31|31.55|31.27|31.59|31.31|31.55|31.27|5
1738868470000|2025-02-06 19:01:10|31.54|31.26|31.5|31.22|31.54|31.26|31.48|31.2|7
1738868480000|2025-02-06 19:01:20|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|9
1738868490000|2025-02-06 19:01:30|31.52|31.24|31.53|31.25|31.55|31.27|31.52|31.24|7
1738868500000|2025-02-06 19:01:40|31.54|31.26|31.56|31.28|31.58|31.3|31.53|31.25|7
1738868510000|2025-02-06 19:01:50|31.55|31.27|31.54|31.26|31.55|31.27|31.53|31.25|6
1738868520000|2025-02-06 19:02:00|31.53|31.25|31.54|31.26|31.54|31.26|31.51|31.23|8
1738868530000|2025-02-06 19:02:10|31.53|31.25|31.52|31.24|31.53|31.25|31.51|31.23|4
1738868540000|2025-02-06 19:02:20|31.53|31.25|31.53|31.25|31.55|31.27|31.53|31.25|5
1738868550000|2025-02-06 19:02:30|31.52|31.24|31.58|31.3|31.59|31.31|31.52|31.24|13
1738868560000|2025-02-06 19:02:40|31.59|31.31|31.56|31.28|31.6|31.32|31.56|31.28|6
1738868570000|2025-02-06 19:02:50|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|4
1738868580000|2025-02-06 19:03:00|31.56|31.28|31.58|31.3|31.6|31.32|31.56|31.28|7
1738868590000|2025-02-06 19:03:10|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1738868600000|2025-02-06 19:03:20|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1738868610000|2025-02-06 19:03:30|31.61|31.33|31.63|31.35|31.63|31.35|31.61|31.33|3
1738868620000|2025-02-06 19:03:40|31.62|31.34|31.62|31.34|31.62|31.34|31.6|31.32|5
1738868630000|2025-02-06 19:03:50|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|4
1738868640000|2025-02-06 19:04:00|31.61|31.33|31.71|31.43|31.71|31.43|31.61|31.33|12
1738868650000|2025-02-06 19:04:10|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1738868660000|2025-02-06 19:04:20|31.7|31.42|31.72|31.44|31.72|31.44|31.69|31.41|5
1738868670000|2025-02-06 19:04:30|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1738868680000|2025-02-06 19:04:40|31.75|31.47|31.73|31.45|31.77|31.49|31.73|31.45|6
1738868690000|2025-02-06 19:04:50|31.72|31.44|31.76|31.48|31.76|31.48|31.72|31.44|5
1738868700000|2025-02-06 19:05:00|31.77|31.49|31.8|31.52|31.8|31.52|31.77|31.49|5
1738868710000|2025-02-06 19:05:10|31.79|31.51|31.79|31.51|31.81|31.53|31.79|31.51|15
1738868720000|2025-02-06 19:05:20|31.78|31.5|31.75|31.47|31.8|31.52|31.75|31.47|8
1738868730000|2025-02-06 19:05:30|31.74|31.46|31.78|31.5|31.79|31.51|31.74|31.46|4
1738868740000|2025-02-06 19:05:40|31.79|31.51|31.77|31.49|31.8|31.52|31.75|31.47|8
1738868750000|2025-02-06 19:05:50|31.76|31.48|31.71|31.43|31.77|31.49|31.71|31.43|8
1738868760000|2025-02-06 19:06:00|31.72|31.44|31.68|31.4|31.72|31.44|31.68|31.4|10
1738868770000|2025-02-06 19:06:10|31.67|31.39|31.65|31.37|31.67|31.39|31.64|31.36|7
1738868780000|2025-02-06 19:06:20|31.66|31.38|31.64|31.36|31.67|31.39|31.64|31.36|13
1738868790000|2025-02-06 19:06:30|31.65|31.37|31.62|31.34|31.65|31.37|31.62|31.34|10
1738868800000|2025-02-06 19:06:40|31.64|31.36|31.61|31.33|31.64|31.36|31.6|31.32|10
1738868810000|2025-02-06 19:06:50|31.6|31.32|31.6|31.32|31.61|31.33|31.59|31.31|7
1738868820000|2025-02-06 19:07:00|31.59|31.31|31.56|31.28|31.59|31.31|31.56|31.28|8
1738868830000|2025-02-06 19:07:10|31.57|31.29|31.57|31.29|31.58|31.3|31.56|31.28|7
1738868840000|2025-02-06 19:07:20|31.58|31.3|31.55|31.27|31.59|31.31|31.55|31.27|10
1738868850000|2025-02-06 19:07:30|31.54|31.26|31.58|31.3|31.58|31.3|31.54|31.26|7
1738868860000|2025-02-06 19:07:40|31.57|31.29|31.57|31.29|31.59|31.31|31.57|31.29|7
1738868870000|2025-02-06 19:07:50|31.56|31.28|31.59|31.31|31.59|31.31|31.55|31.27|9
1738868880000|2025-02-06 19:08:00|31.6|31.32|31.61|31.33|31.61|31.33|31.59|31.31|8
1738868890000|2025-02-06 19:08:10|31.6|31.32|31.62|31.34|31.63|31.35|31.6|31.32|7
1738868900000|2025-02-06 19:08:20|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|5
1738868910000|2025-02-06 19:08:30|31.64|31.36|31.67|31.39|31.68|31.4|31.64|31.36|12
1738868920000|2025-02-06 19:08:40|31.66|31.38|31.68|31.4|31.69|31.41|31.66|31.38|7
1738868930000|2025-02-06 19:08:50|31.67|31.39|31.66|31.38|31.68|31.4|31.65|31.37|10
1738868940000|2025-02-06 19:09:00|31.68|31.4|31.68|31.4|31.69|31.41|31.67|31.39|5
1738868950000|2025-02-06 19:09:10|31.67|31.39|31.68|31.4|31.69|31.41|31.67|31.39|4
1738868960000|2025-02-06 19:09:20|31.67|31.39|31.67|31.39|31.68|31.4|31.66|31.38|9
1738868970000|2025-02-06 19:09:30|31.66|31.38|31.65|31.37|31.67|31.39|31.65|31.37|8
1738868980000|2025-02-06 19:09:40|31.66|31.38|31.66|31.38|31.66|31.38|31.64|31.36|9
1738868990000|2025-02-06 19:09:50|31.67|31.39|31.7|31.42|31.7|31.42|31.67|31.39|6
1738869000000|2025-02-06 19:10:00|31.69|31.41|31.74|31.46|31.74|31.46|31.69|31.41|10
1738869010000|2025-02-06 19:10:10|31.73|31.45|31.74|31.46|31.74|31.46|31.72|31.44|4
1738869020000|2025-02-06 19:10:20|31.73|31.45|31.74|31.46|31.75|31.47|31.72|31.44|8
1738869030000|2025-02-06 19:10:30|31.73|31.45|31.75|31.47|31.76|31.48|31.73|31.45|9
1738869040000|2025-02-06 19:10:40|31.76|31.48|31.74|31.46|31.76|31.48|31.74|31.46|11
1738869050000|2025-02-06 19:10:50|31.73|31.45|31.8|31.52|31.8|31.52|31.73|31.45|10
1738869060000|2025-02-06 19:11:00|31.79|31.51|31.85|31.57|31.85|31.57|31.79|31.51|11
1738869070000|2025-02-06 19:11:10|31.84|31.56|31.85|31.57|31.86|31.58|31.83|31.55|7
1738869080000|2025-02-06 19:11:20|31.86|31.58|31.87|31.59|31.87|31.59|31.85|31.57|8
1738869090000|2025-02-06 19:11:30|31.86|31.58|31.88|31.6|31.89|31.61|31.86|31.58|7
1738869100000|2025-02-06 19:11:40|31.89|31.61|31.9|31.62|31.9|31.62|31.87|31.59|8
1738869110000|2025-02-06 19:11:50|31.91|31.63|31.9|31.62|31.92|31.64|31.9|31.62|8
1738869120000|2025-02-06 19:12:00|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|6
1738869130000|2025-02-06 19:12:10|31.93|31.65|31.93|31.65|31.95|31.67|31.92|31.64|7
1738869140000|2025-02-06 19:12:20|31.92|31.64|31.94|31.66|31.95|31.67|31.92|31.64|8
1738869150000|2025-02-06 19:12:30|31.95|31.67|31.96|31.68|31.97|31.69|31.95|31.67|7
1738869160000|2025-02-06 19:12:40|31.97|31.69|31.99|31.71|31.99|31.71|31.97|31.69|3
1738869170000|2025-02-06 19:12:50|31.98|31.7|31.97|31.69|31.99|31.71|31.96|31.68|8
1738869180000|2025-02-06 19:13:00|31.98|31.7|31.96|31.68|31.98|31.7|31.96|31.68|3
1738869190000|2025-02-06 19:13:10|31.97|31.69|31.96|31.68|31.98|31.7|31.96|31.68|6
1738869200000|2025-02-06 19:13:20|31.97|31.69|31.97|31.69|31.98|31.7|31.96|31.68|5
1738869210000|2025-02-06 19:13:30|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1738869220000|2025-02-06 19:13:40|31.97|31.69|31.93|31.65|31.97|31.69|31.93|31.65|7
1738869230000|2025-02-06 19:13:50|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|3
1738869240000|2025-02-06 19:14:00|31.93|31.65|31.9|31.62|31.93|31.65|31.89|31.61|6
1738869250000|2025-02-06 19:14:10|31.89|31.61|31.92|31.64|31.92|31.64|31.89|31.61|8
1738869260000|2025-02-06 19:14:20|31.94|31.66|31.94|31.66|31.94|31.66|31.92|31.64|6
1738869270000|2025-02-06 19:14:30|31.95|31.67|31.94|31.66|31.96|31.68|31.93|31.65|10
1738869280000|2025-02-06 19:14:40|31.96|31.68|31.96|31.68|31.96|31.68|31.94|31.66|9
1738869290000|2025-02-06 19:14:50|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|4
1738869300000|2025-02-06 19:15:00|31.91|31.63|31.92|31.64|31.92|31.64|31.9|31.62|9
1738869310000|2025-02-06 19:15:10|31.91|31.63|31.91|31.63|31.92|31.64|31.89|31.61|9
1738869320000|2025-02-06 19:15:20|31.9|31.62|31.91|31.63|31.92|31.64|31.9|31.62|12
1738869330000|2025-02-06 19:15:30|31.92|31.64|31.93|31.65|31.94|31.66|31.92|31.64|4
1738869340000|2025-02-06 19:15:40|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1738869350000|2025-02-06 19:15:50|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|6
1738869360000|2025-02-06 19:16:00|31.93|31.65|31.97|31.69|31.97|31.69|31.93|31.65|5
1738869370000|2025-02-06 19:16:10|31.98|31.7|32.02|31.74|32.02|31.74|31.98|31.7|10
1738869380000|2025-02-06 19:16:20|32.01|31.73|32.13|31.85|32.13|31.85|32.01|31.73|10
1738869390000|2025-02-06 19:16:30|32.15|31.87|32.14|31.86|32.15|31.87|32.11|31.83|8
1738869400000|2025-02-06 19:16:40|32.13|31.85|32.11|31.83|32.13|31.85|32.1|31.82|9
1738869410000|2025-02-06 19:16:50|32.1|31.82|32.12|31.84|32.12|31.84|32.09|31.81|11
1738869420000|2025-02-06 19:17:00|32.11|31.83|32.13|31.85|32.15|31.87|32.1|31.82|11
1738869430000|2025-02-06 19:17:10|32.14|31.86|32.08|31.8|32.14|31.86|32.08|31.8|11
1738869440000|2025-02-06 19:17:20|32.09|31.81|32.09|31.81|32.12|31.84|32.08|31.8|10
1738869450000|2025-02-06 19:17:30|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|7
1738869460000|2025-02-06 19:17:40|32.07|31.79|32.07|31.79|32.07|31.79|32.04|31.76|6
1738869470000|2025-02-06 19:17:50|32.08|31.8|32.1|31.82|32.11|31.83|32.07|31.79|7
1738869480000|2025-02-06 19:18:00|32.09|31.81|32.05|31.77|32.1|31.82|32.05|31.77|9
1738869490000|2025-02-06 19:18:10|32.04|31.76|32.06|31.78|32.06|31.78|32.04|31.76|8
1738869500000|2025-02-06 19:18:20|32.05|31.77|32.03|31.75|32.06|31.78|32.03|31.75|7
1738869510000|2025-02-06 19:18:30|32.04|31.76|32.04|31.76|32.06|31.78|32.04|31.76|12
1738869520000|2025-02-06 19:18:40|32.03|31.75|32.04|31.76|32.05|31.77|32.03|31.75|6
1738869530000|2025-02-06 19:18:50|32.03|31.75|32.05|31.77|32.06|31.78|32.03|31.75|9
1738869540000|2025-02-06 19:19:00|32.04|31.76|32.01|31.73|32.04|31.76|32.01|31.73|7
1738869550000|2025-02-06 19:19:10|32.02|31.74|32.01|31.73|32.03|31.75|32.01|31.73|4
1738869560000|2025-02-06 19:19:20|32.02|31.74|32.03|31.75|32.03|31.75|31.99|31.71|8
1738869570000|2025-02-06 19:19:30|32.02|31.74|32.06|31.78|32.07|31.79|32.02|31.74|9
1738869580000|2025-02-06 19:19:40|32.05|31.77|32.02|31.74|32.06|31.78|32.02|31.74|6
1738869590000|2025-02-06 19:19:50|32.03|31.75|32.03|31.75|32.05|31.77|32.03|31.75|7
1738869600000|2025-02-06 19:20:00|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|4
1738869610000|2025-02-06 19:20:10|32.02|31.74|32.06|31.78|32.06|31.78|32.02|31.74|5
1738869620000|2025-02-06 19:20:20|32.05|31.77|32.09|31.81|32.09|31.81|32.05|31.77|7
1738869630000|2025-02-06 19:20:30|32.08|31.8|32.12|31.84|32.12|31.84|32.08|31.8|9
1738869640000|2025-02-06 19:20:40|32.11|31.83|32.15|31.87|32.15|31.87|32.11|31.83|9
1738869650000|2025-02-06 19:20:50|32.14|31.86|32.15|31.87|32.16|31.88|32.13|31.85|8
1738869660000|2025-02-06 19:21:00|32.16|31.88|32.14|31.86|32.16|31.88|32.13|31.85|9
1738869670000|2025-02-06 19:21:10|32.13|31.85|32.09|31.81|32.14|31.86|32.09|31.81|9
1738869680000|2025-02-06 19:21:20|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1738869690000|2025-02-06 19:21:30|32.08|31.8|32.09|31.81|32.12|31.84|32.08|31.8|12
1738869700000|2025-02-06 19:21:40|32.08|31.8|32.09|31.81|32.09|31.81|32.07|31.79|6
1738869710000|2025-02-06 19:21:50|32.08|31.8|32.07|31.79|32.09|31.81|32.07|31.79|10
1738869720000|2025-02-06 19:22:00|32.06|31.78|32.06|31.78|32.1|31.82|32.06|31.78|7
1738869730000|2025-02-06 19:22:10|32.05|31.77|32.08|31.8|32.09|31.81|32.05|31.77|6
1738869740000|2025-02-06 19:22:20|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1738869750000|2025-02-06 19:22:30|32.09|31.81|32.07|31.79|32.09|31.81|32.07|31.79|3
1738869760000|2025-02-06 19:22:40|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1738869780000|2025-02-06 19:23:00|32.04|31.76|32.01|31.73|32.04|31.76|32.01|31.73|3
1738869790000|2025-02-06 19:23:10|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1738869800000|2025-02-06 19:23:20|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1738869810000|2025-02-06 19:23:30|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|6
1738869820000|2025-02-06 19:23:40|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1738869830000|2025-02-06 19:23:50|32.05|31.77|32.04|31.76|32.06|31.78|32.04|31.76|5
1738869840000|2025-02-06 19:24:00|32.05|31.77|32.02|31.74|32.06|31.78|32.02|31.74|6
1738869850000|2025-02-06 19:24:10|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|6
1738869860000|2025-02-06 19:24:20|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|4
1738869870000|2025-02-06 19:24:30|32.04|31.76|32.04|31.76|32.06|31.78|32.03|31.75|8
1738869880000|2025-02-06 19:24:40|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1738869890000|2025-02-06 19:24:50|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1738869900000|2025-02-06 19:25:00|32.06|31.78|32.04|31.76|32.07|31.79|32.04|31.76|8
1738869910000|2025-02-06 19:25:10|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1738869920000|2025-02-06 19:25:20|32.06|31.78|32.02|31.74|32.06|31.78|32.02|31.74|9
1738869930000|2025-02-06 19:25:30|32.03|31.75|32.03|31.75|32.05|31.77|32.02|31.74|7
1738869940000|2025-02-06 19:25:40|32.04|31.76|32.05|31.77|32.06|31.78|32.03|31.75|6
1738869950000|2025-02-06 19:25:50|32.06|31.78|32.03|31.75|32.06|31.78|32.03|31.75|8
1738869970000|2025-02-06 19:26:10|31.99|31.71|31.97|31.69|31.99|31.71|31.96|31.68|6
1738869980000|2025-02-06 19:26:20|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|7
1738869990000|2025-02-06 19:26:30|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|3
1738870000000|2025-02-06 19:26:40|31.97|31.69|31.97|31.69|31.98|31.7|31.95|31.67|6
1738870010000|2025-02-06 19:26:50|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|4
1738870020000|2025-02-06 19:27:00|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|4
1738870030000|2025-02-06 19:27:10|31.99|31.71|32|31.72|32|31.72|31.97|31.69|9
1738870040000|2025-02-06 19:27:20|31.98|31.7|31.99|31.71|31.99|31.71|31.97|31.69|6
1738870050000|2025-02-06 19:27:30|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|3
1738870060000|2025-02-06 19:27:40|31.97|31.69|31.94|31.66|31.97|31.69|31.94|31.66|7
1738870070000|2025-02-06 19:27:50|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|9
1738870080000|2025-02-06 19:28:00|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|3
1738870090000|2025-02-06 19:28:10|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|7
1738870100000|2025-02-06 19:28:20|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|5
1738870110000|2025-02-06 19:28:30|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|3
1738870120000|2025-02-06 19:28:40|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1738870130000|2025-02-06 19:28:50|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|2
1738870140000|2025-02-06 19:29:00|31.91|31.63|31.91|31.63|31.92|31.64|31.9|31.62|7
1738870150000|2025-02-06 19:29:10|31.9|31.62|31.89|31.61|31.9|31.62|31.88|31.6|4
1738870160000|2025-02-06 19:29:20|31.88|31.6|31.9|31.62|31.91|31.63|31.88|31.6|5
1738870170000|2025-02-06 19:29:30|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|4
1738870180000|2025-02-06 19:29:40|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|5
1738870190000|2025-02-06 19:29:50|31.89|31.61|31.88|31.6|31.9|31.62|31.88|31.6|8
1738870200000|2025-02-06 19:30:00|31.89|31.61|31.85|31.57|31.89|31.61|31.83|31.55|12
1738870210000|2025-02-06 19:30:10|31.84|31.56|31.84|31.56|31.87|31.59|31.84|31.56|9
1738870220000|2025-02-06 19:30:20|31.85|31.57|31.86|31.58|31.87|31.59|31.84|31.56|10
1738870230000|2025-02-06 19:30:30|31.87|31.59|31.88|31.6|31.9|31.62|31.87|31.59|10
1738870240000|2025-02-06 19:30:40|31.86|31.58|31.84|31.56|31.86|31.58|31.83|31.55|8
1738870250000|2025-02-06 19:30:50|31.85|31.57|31.84|31.56|31.86|31.58|31.83|31.55|8
1738870260000|2025-02-06 19:31:00|31.83|31.55|31.8|31.52|31.83|31.55|31.8|31.52|9
1738870270000|2025-02-06 19:31:10|31.81|31.53|31.8|31.52|31.81|31.53|31.75|31.47|13
1738870280000|2025-02-06 19:31:20|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|5
1738870290000|2025-02-06 19:31:30|31.8|31.52|31.79|31.51|31.82|31.54|31.78|31.5|11
1738870300000|2025-02-06 19:31:40|31.78|31.5|31.76|31.48|31.78|31.5|31.74|31.46|11
1738870310000|2025-02-06 19:31:50|31.77|31.49|31.75|31.47|31.77|31.49|31.74|31.46|7
1738870320000|2025-02-06 19:32:00|31.76|31.48|31.74|31.46|31.76|31.48|31.72|31.44|14
1738870330000|2025-02-06 19:32:10|31.73|31.45|31.75|31.47|31.75|31.47|31.73|31.45|7
1738870340000|2025-02-06 19:32:20|31.74|31.46|31.75|31.47|31.76|31.48|31.74|31.46|6
1738870350000|2025-02-06 19:32:30|31.74|31.46|31.76|31.48|31.76|31.48|31.72|31.44|9
1738870360000|2025-02-06 19:32:40|31.75|31.47|31.74|31.46|31.75|31.47|31.72|31.44|8
1738870370000|2025-02-06 19:32:50|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|3
1738870380000|2025-02-06 19:33:00|31.72|31.44|31.7|31.42|31.72|31.44|31.7|31.42|11
1738870390000|2025-02-06 19:33:10|31.71|31.43|31.74|31.46|31.75|31.47|31.71|31.43|7
1738870400000|2025-02-06 19:33:20|31.75|31.47|31.76|31.48|31.77|31.49|31.74|31.46|6
1738870410000|2025-02-06 19:33:30|31.75|31.47|31.74|31.46|31.76|31.48|31.74|31.46|9
1738870420000|2025-02-06 19:33:40|31.75|31.47|31.75|31.47|31.76|31.48|31.74|31.46|8
1738870430000|2025-02-06 19:33:50|31.76|31.48|31.79|31.51|31.81|31.53|31.76|31.48|7
1738870440000|2025-02-06 19:34:00|31.8|31.52|31.83|31.55|31.84|31.56|31.8|31.52|9
1738870450000|2025-02-06 19:34:10|31.82|31.54|31.78|31.5|31.82|31.54|31.78|31.5|10
1738870460000|2025-02-06 19:34:20|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|7
1738870470000|2025-02-06 19:34:30|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|6
1738870480000|2025-02-06 19:34:40|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|8
1738870490000|2025-02-06 19:34:50|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|6
1738870500000|2025-02-06 19:35:00|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|8
1738870510000|2025-02-06 19:35:10|31.83|31.55|31.82|31.54|31.83|31.55|31.79|31.51|10
1738870520000|2025-02-06 19:35:20|31.81|31.53|31.77|31.49|31.81|31.53|31.77|31.49|11
1738870530000|2025-02-06 19:35:30|31.78|31.5|31.77|31.49|31.8|31.52|31.75|31.47|10
1738870540000|2025-02-06 19:35:40|31.76|31.48|31.78|31.5|31.78|31.5|31.76|31.48|7
1738870550000|2025-02-06 19:35:50|31.79|31.51|31.82|31.54|31.84|31.56|31.79|31.51|13
1738870560000|2025-02-06 19:36:00|31.81|31.53|31.81|31.53|31.82|31.54|31.79|31.51|9
1738870570000|2025-02-06 19:36:10|31.82|31.54|31.79|31.51|31.82|31.54|31.79|31.51|6
1738870580000|2025-02-06 19:36:20|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1738870590000|2025-02-06 19:36:30|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|3
1738870600000|2025-02-06 19:36:40|31.77|31.49|31.73|31.45|31.77|31.49|31.73|31.45|7
1738870610000|2025-02-06 19:36:50|31.74|31.46|31.7|31.42|31.74|31.46|31.7|31.42|5
1738870620000|2025-02-06 19:37:00|31.71|31.43|31.72|31.44|31.73|31.45|31.7|31.42|10
1738870630000|2025-02-06 19:37:10|31.73|31.45|31.7|31.42|31.73|31.45|31.7|31.42|8
1738870640000|2025-02-06 19:37:20|31.69|31.41|31.68|31.4|31.71|31.43|31.68|31.4|8
1738870650000|2025-02-06 19:37:30|31.69|31.41|31.69|31.41|31.69|31.41|31.67|31.39|9
1738870660000|2025-02-06 19:37:40|31.7|31.42|31.69|31.41|31.71|31.43|31.69|31.41|4
1738870670000|2025-02-06 19:37:50|31.68|31.4|31.68|31.4|31.69|31.41|31.68|31.4|3
1738870680000|2025-02-06 19:38:00|31.69|31.41|31.68|31.4|31.69|31.41|31.67|31.39|8
1738870690000|2025-02-06 19:38:10|31.67|31.39|31.69|31.41|31.7|31.42|31.67|31.39|5
1738870700000|2025-02-06 19:38:20|31.7|31.42|31.7|31.42|31.7|31.42|31.68|31.4|9
1738870710000|2025-02-06 19:38:30|31.69|31.41|31.72|31.44|31.72|31.44|31.69|31.41|10
1738870720000|2025-02-06 19:38:40|31.73|31.45|31.72|31.44|31.74|31.46|31.7|31.42|10
1738870730000|2025-02-06 19:38:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1738870740000|2025-02-06 19:39:00|31.7|31.42|31.72|31.44|31.72|31.44|31.69|31.41|7
1738870750000|2025-02-06 19:39:10|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|6
1738870760000|2025-02-06 19:39:20|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|5
1738870770000|2025-02-06 19:39:30|31.74|31.46|31.75|31.47|31.77|31.49|31.74|31.46|8
1738870790000|2025-02-06 19:39:50|31.74|31.46|31.75|31.47|31.76|31.48|31.74|31.46|4
1738870800000|2025-02-06 19:40:00|31.74|31.46|31.76|31.48|31.76|31.48|31.74|31.46|5
1738870810000|2025-02-06 19:40:10|31.77|31.49|31.75|31.47|31.77|31.49|31.74|31.46|8
1738870820000|2025-02-06 19:40:20|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|6
1738870830000|2025-02-06 19:40:30|31.76|31.48|31.77|31.49|31.77|31.49|31.74|31.46|10
1738870840000|2025-02-06 19:40:40|31.76|31.48|31.78|31.5|31.79|31.51|31.76|31.48|7
1738870850000|2025-02-06 19:40:50|31.77|31.49|31.76|31.48|31.77|31.49|31.75|31.47|4
1738870860000|2025-02-06 19:41:00|31.75|31.47|31.77|31.49|31.77|31.49|31.74|31.46|9
1738870870000|2025-02-06 19:41:10|31.76|31.48|31.75|31.47|31.77|31.49|31.74|31.46|8
1738870880000|2025-02-06 19:41:20|31.74|31.46|31.74|31.46|31.75|31.47|31.73|31.45|5
1738870890000|2025-02-06 19:41:30|31.75|31.47|31.76|31.48|31.76|31.48|31.74|31.46|4
1738870900000|2025-02-06 19:41:40|31.77|31.49|31.78|31.5|31.79|31.51|31.76|31.48|6
1738870910000|2025-02-06 19:41:50|31.79|31.51|31.81|31.53|31.81|31.53|31.78|31.5|7
1738870920000|2025-02-06 19:42:00|31.82|31.54|31.79|31.51|31.82|31.54|31.79|31.51|4
1738870930000|2025-02-06 19:42:10|31.8|31.52|31.81|31.53|31.82|31.54|31.8|31.52|4
1738870940000|2025-02-06 19:42:20|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|4
1738870950000|2025-02-06 19:42:30|31.84|31.56|31.85|31.57|31.85|31.57|31.83|31.55|6
1738870960000|2025-02-06 19:42:40|31.84|31.56|31.83|31.55|31.84|31.56|31.81|31.53|8
1738870970000|2025-02-06 19:42:50|31.84|31.56|31.84|31.56|31.85|31.57|31.83|31.55|5
1738870980000|2025-02-06 19:43:00|31.85|31.57|31.85|31.57|31.85|31.57|31.83|31.55|10
1738870990000|2025-02-06 19:43:10|31.86|31.58|31.87|31.59|31.87|31.59|31.85|31.57|6
1738871000000|2025-02-06 19:43:20|31.88|31.6|31.86|31.58|31.88|31.6|31.86|31.58|6
1738871010000|2025-02-06 19:43:30|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|6
1738871020000|2025-02-06 19:43:40|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|2
1738871030000|2025-02-06 19:43:50|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|8
1738871040000|2025-02-06 19:44:00|31.87|31.59|31.85|31.57|31.87|31.59|31.85|31.57|3
1738871050000|2025-02-06 19:44:10|31.84|31.56|31.88|31.6|31.88|31.6|31.84|31.56|7
1738871060000|2025-02-06 19:44:20|31.87|31.59|31.86|31.58|31.88|31.6|31.86|31.58|4
1738871070000|2025-02-06 19:44:30|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|6
1738871080000|2025-02-06 19:44:40|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1738871090000|2025-02-06 19:44:50|31.83|31.55|31.82|31.54|31.84|31.56|31.82|31.54|4
1738871100000|2025-02-06 19:45:00|31.81|31.53|31.8|31.52|31.82|31.54|31.8|31.52|9
1738871110000|2025-02-06 19:45:10|31.81|31.53|31.82|31.54|31.83|31.55|31.81|31.53|6
1738871120000|2025-02-06 19:45:20|31.81|31.53|31.79|31.51|31.81|31.53|31.78|31.5|7
1738871130000|2025-02-06 19:45:30|31.8|31.52|31.8|31.52|31.82|31.54|31.8|31.52|9
1738871140000|2025-02-06 19:45:40|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1738871150000|2025-02-06 19:45:50|31.8|31.52|31.8|31.52|31.82|31.54|31.8|31.52|7
1738871160000|2025-02-06 19:46:00|31.78|31.5|31.78|31.5|31.8|31.52|31.78|31.5|9
1738871170000|2025-02-06 19:46:10|31.79|31.51|31.78|31.5|31.8|31.52|31.77|31.49|8
1738871180000|2025-02-06 19:46:20|31.77|31.49|31.77|31.49|31.79|31.51|31.77|31.49|11
1738871190000|2025-02-06 19:46:30|31.76|31.48|31.78|31.5|31.78|31.5|31.76|31.48|3
1738871200000|2025-02-06 19:46:40|31.79|31.51|31.79|31.51|31.79|31.51|31.77|31.49|7
1738871210000|2025-02-06 19:46:50|31.78|31.5|31.79|31.51|31.79|31.51|31.77|31.49|6
1738871220000|2025-02-06 19:47:00|31.8|31.52|31.78|31.5|31.81|31.53|31.78|31.5|8
1738871230000|2025-02-06 19:47:10|31.77|31.49|31.74|31.46|31.77|31.49|31.74|31.46|6
1738871240000|2025-02-06 19:47:20|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|6
1738871250000|2025-02-06 19:47:30|31.75|31.47|31.72|31.44|31.75|31.47|31.72|31.44|10
1738871260000|2025-02-06 19:47:40|31.71|31.43|31.69|31.41|31.71|31.43|31.67|31.39|13
1738871270000|2025-02-06 19:47:50|31.68|31.4|31.68|31.4|31.71|31.43|31.68|31.4|7
1738871280000|2025-02-06 19:48:00|31.69|31.41|31.64|31.36|31.69|31.41|31.64|31.36|14
1738871290000|2025-02-06 19:48:10|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|8
1738871300000|2025-02-06 19:48:20|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|8
1738871310000|2025-02-06 19:48:30|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|5
1738871320000|2025-02-06 19:48:40|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|5
1738871330000|2025-02-06 19:48:50|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|3
1738871340000|2025-02-06 19:49:00|31.65|31.37|31.63|31.35|31.65|31.37|31.63|31.35|3
1738871350000|2025-02-06 19:49:10|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1738871360000|2025-02-06 19:49:20|31.63|31.35|31.68|31.4|31.68|31.4|31.63|31.35|10
1738871370000|2025-02-06 19:49:30|31.67|31.39|31.7|31.42|31.7|31.42|31.67|31.39|7
1738871380000|2025-02-06 19:49:40|31.69|31.41|31.71|31.43|31.72|31.44|31.69|31.41|6
1738871390000|2025-02-06 19:49:50|31.7|31.42|31.69|31.41|31.71|31.43|31.69|31.41|6
1738871400000|2025-02-06 19:50:00|31.68|31.4|31.7|31.42|31.7|31.42|31.68|31.4|5
1738871410000|2025-02-06 19:50:10|31.69|31.41|31.65|31.37|31.7|31.42|31.65|31.37|11
1738871420000|2025-02-06 19:50:20|31.66|31.38|31.7|31.42|31.7|31.42|31.64|31.36|10
1738871430000|2025-02-06 19:50:30|31.71|31.43|31.66|31.38|31.71|31.43|31.66|31.38|8
1738871440000|2025-02-06 19:50:40|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|7
1738871450000|2025-02-06 19:50:50|31.63|31.35|31.63|31.35|31.64|31.36|31.62|31.34|7
1738871460000|2025-02-06 19:51:00|31.62|31.34|31.57|31.29|31.62|31.34|31.57|31.29|10
1738871470000|2025-02-06 19:51:10|31.58|31.3|31.57|31.29|31.58|31.3|31.56|31.28|6
1738871480000|2025-02-06 19:51:20|31.58|31.3|31.58|31.3|31.58|31.3|31.56|31.28|5
1738871490000|2025-02-06 19:51:30|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|2
1738871500000|2025-02-06 19:51:40|31.59|31.31|31.61|31.33|31.63|31.35|31.59|31.31|7
1738871510000|2025-02-06 19:51:50|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|4
1738871520000|2025-02-06 19:52:00|31.6|31.32|31.62|31.34|31.63|31.35|31.59|31.31|7
1738871530000|2025-02-06 19:52:10|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1738871550000|2025-02-06 19:52:30|31.59|31.31|31.59|31.31|31.6|31.32|31.58|31.3|9
1738871560000|2025-02-06 19:52:40|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|5
1738871570000|2025-02-06 19:52:50|31.61|31.33|31.61|31.33|31.61|31.33|31.59|31.31|7
1738871580000|2025-02-06 19:53:00|31.62|31.34|31.65|31.37|31.65|31.37|31.62|31.34|7
1738871590000|2025-02-06 19:53:10|31.64|31.36|31.63|31.35|31.64|31.36|31.62|31.34|9
1738871600000|2025-02-06 19:53:20|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|7
1738871610000|2025-02-06 19:53:30|31.62|31.34|31.62|31.34|31.63|31.35|31.61|31.33|5
1738871620000|2025-02-06 19:53:40|31.63|31.35|31.64|31.36|31.65|31.37|31.62|31.34|8
1738871630000|2025-02-06 19:53:50|31.65|31.37|31.63|31.35|31.65|31.37|31.63|31.35|2
1738871640000|2025-02-06 19:54:00|31.64|31.36|31.66|31.38|31.66|31.38|31.63|31.35|7
1738871650000|2025-02-06 19:54:10|31.67|31.39|31.69|31.41|31.7|31.42|31.66|31.38|11
1738871660000|2025-02-06 19:54:20|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|2
1738871670000|2025-02-06 19:54:30|31.68|31.4|31.67|31.39|31.69|31.41|31.67|31.39|8
1738871680000|2025-02-06 19:54:40|31.68|31.4|31.64|31.36|31.69|31.41|31.64|31.36|11
1738871690000|2025-02-06 19:54:50|31.65|31.37|31.67|31.39|31.67|31.39|31.65|31.37|9
1738871700000|2025-02-06 19:55:00|31.66|31.38|31.7|31.42|31.7|31.42|31.66|31.38|9
1738871710000|2025-02-06 19:55:10|31.71|31.43|31.72|31.44|31.72|31.44|31.7|31.42|4
1738871720000|2025-02-06 19:55:20|31.71|31.43|31.69|31.41|31.71|31.43|31.69|31.41|5
1738871730000|2025-02-06 19:55:30|31.7|31.42|31.66|31.38|31.7|31.42|31.66|31.38|7
1738871740000|2025-02-06 19:55:40|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|4
1738871750000|2025-02-06 19:55:50|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1738871760000|2025-02-06 19:56:00|31.65|31.37|31.64|31.36|31.65|31.37|31.64|31.36|6
1738871770000|2025-02-06 19:56:10|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|7
1738871780000|2025-02-06 19:56:20|31.62|31.34|31.62|31.34|31.63|31.35|31.62|31.34|7
1738871790000|2025-02-06 19:56:30|31.63|31.35|31.64|31.36|31.65|31.37|31.6|31.32|14
1738871800000|2025-02-06 19:56:40|31.65|31.37|31.65|31.37|31.66|31.38|31.64|31.36|7
1738871810000|2025-02-06 19:56:50|31.66|31.38|31.63|31.35|31.66|31.38|31.63|31.35|5
1738871820000|2025-02-06 19:57:00|31.62|31.34|31.63|31.35|31.63|31.35|31.61|31.33|8
1738871830000|2025-02-06 19:57:10|31.62|31.34|31.64|31.36|31.64|31.36|31.62|31.34|11
1738871840000|2025-02-06 19:57:20|31.63|31.35|31.65|31.37|31.65|31.37|31.62|31.34|9
1738871850000|2025-02-06 19:57:30|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1738871860000|2025-02-06 19:57:40|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|3
1738871870000|2025-02-06 19:57:50|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1738871880000|2025-02-06 19:58:00|31.68|31.4|31.69|31.41|31.69|31.41|31.67|31.39|6
1738871890000|2025-02-06 19:58:10|31.7|31.42|31.69|31.41|31.7|31.42|31.68|31.4|9
1738871900000|2025-02-06 19:58:20|31.68|31.4|31.7|31.42|31.72|31.44|31.68|31.4|7
1738871910000|2025-02-06 19:58:30|31.71|31.43|31.7|31.42|31.72|31.44|31.69|31.41|7
1738871920000|2025-02-06 19:58:40|31.71|31.43|31.71|31.43|31.71|31.43|31.69|31.41|6
1738871930000|2025-02-06 19:58:50|31.72|31.44|31.74|31.46|31.74|31.46|31.71|31.43|7
1738871940000|2025-02-06 19:59:00|31.75|31.47|31.72|31.44|31.75|31.47|31.72|31.44|6
1738871950000|2025-02-06 19:59:10|31.71|31.43|31.7|31.42|31.72|31.44|31.7|31.42|6
1738871960000|2025-02-06 19:59:20|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|10
1738871970000|2025-02-06 19:59:30|31.69|31.41|31.66|31.38|31.69|31.41|31.66|31.38|6
1738871980000|2025-02-06 19:59:40|31.67|31.39|31.67|31.39|31.69|31.41|31.66|31.38|10
1738871990000|2025-02-06 19:59:50|31.66|31.38|31.67|31.39|31.67|31.39|31.65|31.37|4
1738872000000|2025-02-06 20:00:00|31.66|31.38|31.62|31.34|31.66|31.38|31.62|31.34|6
1738872010000|2025-02-06 20:00:10|31.61|31.33|31.61|31.33|31.62|31.34|31.6|31.32|7
1738872020000|2025-02-06 20:00:20|31.62|31.34|31.66|31.38|31.66|31.38|31.61|31.33|7
1738872030000|2025-02-06 20:00:30|31.64|31.36|31.67|31.39|31.68|31.4|31.64|31.36|8
1738872040000|2025-02-06 20:00:40|31.68|31.4|31.72|31.44|31.72|31.44|31.68|31.4|9
1738872050000|2025-02-06 20:00:50|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|5
1738872060000|2025-02-06 20:01:00|31.75|31.47|31.79|31.51|31.79|31.51|31.75|31.47|7
1738872070000|2025-02-06 20:01:10|31.78|31.5|31.8|31.52|31.8|31.52|31.78|31.5|7
1738872080000|2025-02-06 20:01:20|31.79|31.51|31.82|31.54|31.83|31.55|31.79|31.51|8
1738872090000|2025-02-06 20:01:30|31.83|31.55|31.83|31.55|31.85|31.57|31.83|31.55|5
1738872100000|2025-02-06 20:01:40|31.84|31.56|31.84|31.56|31.85|31.57|31.82|31.54|8
1738872110000|2025-02-06 20:01:50|31.83|31.55|31.87|31.59|31.87|31.59|31.83|31.55|7
1738872120000|2025-02-06 20:02:00|31.86|31.58|31.84|31.56|31.86|31.58|31.84|31.56|6
1738872130000|2025-02-06 20:02:10|31.85|31.57|31.86|31.58|31.88|31.6|31.85|31.57|11
1738872140000|2025-02-06 20:02:20|31.87|31.59|31.83|31.55|31.88|31.6|31.83|31.55|9
1738872150000|2025-02-06 20:02:30|31.82|31.54|31.87|31.59|31.87|31.59|31.81|31.53|8
1738872160000|2025-02-06 20:02:40|31.86|31.58|31.87|31.59|31.88|31.6|31.86|31.58|6
1738872170000|2025-02-06 20:02:50|31.86|31.58|31.86|31.58|31.87|31.59|31.85|31.57|7
1738872180000|2025-02-06 20:03:00|31.87|31.59|31.8|31.52|31.87|31.59|31.8|31.52|12
1738872190000|2025-02-06 20:03:10|31.81|31.53|31.86|31.58|31.86|31.58|31.81|31.53|6
1738872200000|2025-02-06 20:03:20|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1738872220000|2025-02-06 20:03:40|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|7
1738872230000|2025-02-06 20:03:50|31.87|31.59|31.85|31.57|31.89|31.61|31.84|31.56|11
1738872240000|2025-02-06 20:04:00|31.86|31.58|31.89|31.61|31.9|31.62|31.86|31.58|8
1738872250000|2025-02-06 20:04:10|31.88|31.6|31.88|31.6|31.9|31.62|31.88|31.6|7
1738872260000|2025-02-06 20:04:20|31.89|31.61|31.89|31.61|31.91|31.63|31.89|31.61|7
1738872270000|2025-02-06 20:04:30|31.88|31.6|31.85|31.57|31.89|31.61|31.84|31.56|12
1738872280000|2025-02-06 20:04:40|31.84|31.56|31.83|31.55|31.84|31.56|31.81|31.53|10
1738872290000|2025-02-06 20:04:50|31.82|31.54|31.85|31.57|31.85|31.57|31.82|31.54|8
1738872300000|2025-02-06 20:05:00|31.84|31.56|31.88|31.6|31.89|31.61|31.84|31.56|7
1738872310000|2025-02-06 20:05:10|31.89|31.61|31.9|31.62|31.9|31.62|31.87|31.59|9
1738872320000|2025-02-06 20:05:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|7
1738872330000|2025-02-06 20:05:30|31.9|31.62|31.91|31.63|31.92|31.64|31.9|31.62|6
1738872340000|2025-02-06 20:05:40|31.9|31.62|31.9|31.62|31.91|31.63|31.89|31.61|5
1738872350000|2025-02-06 20:05:50|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|5
1738872360000|2025-02-06 20:06:00|31.93|31.65|31.9|31.62|31.93|31.65|31.9|31.62|10
1738872370000|2025-02-06 20:06:10|31.89|31.61|31.88|31.6|31.9|31.62|31.87|31.59|5
1738872380000|2025-02-06 20:06:20|31.89|31.61|31.93|31.65|31.93|31.65|31.89|31.61|7
1738872390000|2025-02-06 20:06:30|31.94|31.66|31.91|31.63|31.94|31.66|31.91|31.63|10
1738872400000|2025-02-06 20:06:40|31.92|31.64|31.9|31.62|31.92|31.64|31.87|31.59|8
1738872410000|2025-02-06 20:06:50|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|6
1738872420000|2025-02-06 20:07:00|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|9
1738872430000|2025-02-06 20:07:10|31.87|31.59|31.85|31.57|31.87|31.59|31.84|31.56|5
1738872440000|2025-02-06 20:07:20|31.84|31.56|31.82|31.54|31.85|31.57|31.81|31.53|8
1738872450000|2025-02-06 20:07:30|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|8
1738872460000|2025-02-06 20:07:40|31.81|31.53|31.81|31.53|31.82|31.54|31.8|31.52|7
1738872470000|2025-02-06 20:07:50|31.8|31.52|31.79|31.51|31.81|31.53|31.79|31.51|13
1738872480000|2025-02-06 20:08:00|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|2
1738872490000|2025-02-06 20:08:10|31.8|31.52|31.83|31.55|31.83|31.55|31.78|31.5|10
1738872500000|2025-02-06 20:08:20|31.84|31.56|31.85|31.57|31.86|31.58|31.84|31.56|8
1738872510000|2025-02-06 20:08:30|31.86|31.58|31.88|31.6|31.88|31.6|31.85|31.57|7
1738872520000|2025-02-06 20:08:40|31.89|31.61|31.88|31.6|31.9|31.62|31.88|31.6|10
1738872530000|2025-02-06 20:08:50|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|8
1738872540000|2025-02-06 20:09:00|31.89|31.61|31.9|31.62|31.91|31.63|31.89|31.61|10
1738872550000|2025-02-06 20:09:10|31.91|31.63|31.9|31.62|31.91|31.63|31.89|31.61|5
1738872580000|2025-02-06 20:09:40|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1738872600000|2025-02-06 20:10:00|31.91|31.63|31.95|31.67|31.96|31.68|31.91|31.63|9
1738872610000|2025-02-06 20:10:10|31.94|31.66|31.95|31.67|31.95|31.67|31.93|31.65|6
1738872620000|2025-02-06 20:10:20|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1738872630000|2025-02-06 20:10:30|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|3
1738872640000|2025-02-06 20:10:40|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|5
1738872650000|2025-02-06 20:10:50|31.99|31.71|32|31.72|32|31.72|31.98|31.7|4
1738872660000|2025-02-06 20:11:00|31.99|31.71|32.01|31.73|32.02|31.74|31.99|31.71|7
1738872670000|2025-02-06 20:11:10|32.02|31.74|32|31.72|32.02|31.74|32|31.72|5
1738872680000|2025-02-06 20:11:20|31.99|31.71|31.97|31.69|31.99|31.71|31.96|31.68|5
1738872690000|2025-02-06 20:11:30|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|3
1738872700000|2025-02-06 20:11:40|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1738872710000|2025-02-06 20:11:50|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|6
1738872720000|2025-02-06 20:12:00|31.97|31.69|32.02|31.74|32.02|31.74|31.97|31.69|6
1738872730000|2025-02-06 20:12:10|32.01|31.73|32.01|31.73|32.02|31.74|32.01|31.73|7
1738872740000|2025-02-06 20:12:20|32|31.72|32|31.72|32.02|31.74|31.99|31.71|7
1738872750000|2025-02-06 20:12:30|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|5
1738872760000|2025-02-06 20:12:40|32.02|31.74|32.02|31.74|32.03|31.75|32.01|31.73|7
1738872770000|2025-02-06 20:12:50|32.03|31.75|32.06|31.78|32.06|31.78|32.03|31.75|8
1738872780000|2025-02-06 20:13:00|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|6
1738872790000|2025-02-06 20:13:10|32.05|31.77|32.04|31.76|32.06|31.78|32.04|31.76|8
1738872800000|2025-02-06 20:13:20|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|10
1738872810000|2025-02-06 20:13:30|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|6
1738872820000|2025-02-06 20:13:40|32.01|31.73|32|31.72|32.02|31.74|31.99|31.71|7
1738872830000|2025-02-06 20:13:50|31.99|31.71|32.02|31.74|32.02|31.74|31.99|31.71|6
1738872840000|2025-02-06 20:14:00|32.03|31.75|32.01|31.73|32.04|31.76|32.01|31.73|5
1738872850000|2025-02-06 20:14:10|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1738872860000|2025-02-06 20:14:20|32|31.72|32|31.72|32.01|31.73|32|31.72|5
1738872870000|2025-02-06 20:14:30|32.01|31.73|32.02|31.74|32.03|31.75|32|31.72|7
1738872880000|2025-02-06 20:14:40|32.03|31.75|31.99|31.71|32.03|31.75|31.98|31.7|7
1738872890000|2025-02-06 20:14:50|32|31.72|32|31.72|32|31.72|32|31.72|1
1738872900000|2025-02-06 20:15:00|32.01|31.73|31.96|31.68|32.01|31.73|31.96|31.68|10
1738872910000|2025-02-06 20:15:10|31.97|31.69|32.02|31.74|32.02|31.74|31.97|31.69|8
1738872920000|2025-02-06 20:15:20|32.04|31.76|32.07|31.79|32.07|31.79|32.03|31.75|10
1738872930000|2025-02-06 20:15:30|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|3
1738872940000|2025-02-06 20:15:40|32.05|31.77|32.02|31.74|32.05|31.77|32.02|31.74|6
1738872950000|2025-02-06 20:15:50|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|5
1738872960000|2025-02-06 20:16:00|32.02|31.74|32.02|31.74|32.02|31.74|31.99|31.71|9
1738872970000|2025-02-06 20:16:10|32.03|31.75|32.04|31.76|32.05|31.77|32.03|31.75|8
1738872980000|2025-02-06 20:16:20|32.05|31.77|32.02|31.74|32.05|31.77|32.02|31.74|4
1738873000000|2025-02-06 20:16:40|32|31.72|32|31.72|32.01|31.73|31.99|31.71|5
1738873010000|2025-02-06 20:16:50|32.01|31.73|32|31.72|32.01|31.73|31.99|31.71|8
1738873020000|2025-02-06 20:17:00|32.01|31.73|32.01|31.73|32.03|31.75|32|31.72|12
1738873030000|2025-02-06 20:17:10|32|31.72|32|31.72|32.01|31.73|31.99|31.71|9
1738873040000|2025-02-06 20:17:20|31.99|31.71|32|31.72|32|31.72|31.99|31.71|4
1738873050000|2025-02-06 20:17:30|31.99|31.71|31.97|31.69|32|31.72|31.96|31.68|9
1738873060000|2025-02-06 20:17:40|31.96|31.68|31.99|31.71|31.99|31.71|31.96|31.68|6
1738873070000|2025-02-06 20:17:50|32|31.72|31.98|31.7|32|31.72|31.97|31.69|7
1738873080000|2025-02-06 20:18:00|31.97|31.69|31.95|31.67|31.98|31.7|31.95|31.67|7
1738873090000|2025-02-06 20:18:10|31.96|31.68|31.99|31.71|31.99|31.71|31.95|31.67|6
1738873100000|2025-02-06 20:18:20|31.98|31.7|31.97|31.69|31.99|31.71|31.97|31.69|4
1738873110000|2025-02-06 20:18:30|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|6
1738873120000|2025-02-06 20:18:40|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|5
1738873130000|2025-02-06 20:18:50|31.94|31.66|31.97|31.69|31.98|31.7|31.94|31.66|6
1738873140000|2025-02-06 20:19:00|31.98|31.7|31.98|31.7|32|31.72|31.98|31.7|9
1738873150000|2025-02-06 20:19:10|31.97|31.69|32|31.72|32|31.72|31.97|31.69|4
1738873160000|2025-02-06 20:19:20|32.01|31.73|32.01|31.73|32.02|31.74|32|31.72|7
1738873170000|2025-02-06 20:19:30|32|31.72|31.98|31.7|32|31.72|31.98|31.7|3
1738873190000|2025-02-06 20:19:50|31.99|31.71|31.97|31.69|32|31.72|31.97|31.69|5
1738873200000|2025-02-06 20:20:00|31.96|31.68|31.99|31.71|31.99|31.71|31.95|31.67|12
1738873210000|2025-02-06 20:20:10|32|31.72|31.99|31.71|32|31.72|31.97|31.69|6
1738873220000|2025-02-06 20:20:20|32|31.72|32.03|31.75|32.04|31.76|32|31.72|6
1738873230000|2025-02-06 20:20:30|32.04|31.76|32.07|31.79|32.08|31.8|32.04|31.76|7
1738873240000|2025-02-06 20:20:40|32.06|31.78|32.1|31.82|32.1|31.82|32.06|31.78|7
1738873250000|2025-02-06 20:20:50|32.09|31.81|32.11|31.83|32.11|31.83|32.08|31.8|11
1738873260000|2025-02-06 20:21:00|32.12|31.84|32.1|31.82|32.13|31.85|32.1|31.82|7
1738873270000|2025-02-06 20:21:10|32.12|31.84|32.13|31.85|32.13|31.85|32.11|31.83|4
1738873280000|2025-02-06 20:21:20|32.12|31.84|32.12|31.84|32.13|31.85|32.1|31.82|9
1738873290000|2025-02-06 20:21:30|32.11|31.83|32.1|31.82|32.11|31.83|32.08|31.8|8
1738873300000|2025-02-06 20:21:40|32.09|31.81|32.08|31.8|32.09|31.81|32.06|31.78|8
1738873310000|2025-02-06 20:21:50|32.07|31.79|32.08|31.8|32.12|31.84|32.07|31.79|10
1738873320000|2025-02-06 20:22:00|32.09|31.81|32.05|31.77|32.09|31.81|32.05|31.77|5
1738873330000|2025-02-06 20:22:10|32.04|31.76|32.05|31.77|32.07|31.79|32.04|31.76|9
1738873340000|2025-02-06 20:22:20|32.06|31.78|32.01|31.73|32.06|31.78|32.01|31.73|8
1738873350000|2025-02-06 20:22:30|32.02|31.74|32|31.72|32.03|31.75|32|31.72|11
1738873360000|2025-02-06 20:22:40|32.01|31.73|32.02|31.74|32.02|31.74|32|31.72|8
1738873370000|2025-02-06 20:22:50|32.01|31.73|32.01|31.73|32.02|31.74|32|31.72|7
1738873380000|2025-02-06 20:23:00|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|6
1738873390000|2025-02-06 20:23:10|32.02|31.74|32|31.72|32.02|31.74|31.99|31.71|7
1738873400000|2025-02-06 20:23:20|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|3
1738873410000|2025-02-06 20:23:30|32|31.72|31.99|31.71|32.01|31.73|31.99|31.71|4
1738873420000|2025-02-06 20:23:40|31.98|31.7|32.01|31.73|32.01|31.73|31.98|31.7|8
1738873430000|2025-02-06 20:23:50|32.02|31.74|32.01|31.73|32.02|31.74|32|31.72|4
1738873450000|2025-02-06 20:24:10|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|6
1738873460000|2025-02-06 20:24:20|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|5
1738873470000|2025-02-06 20:24:30|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|3
1738873480000|2025-02-06 20:24:40|32.05|31.77|32.04|31.76|32.06|31.78|32.04|31.76|4
1738873490000|2025-02-06 20:24:50|32.03|31.75|32.06|31.78|32.06|31.78|32.03|31.75|6
1738873500000|2025-02-06 20:25:00|32.07|31.79|32.04|31.76|32.07|31.79|32.04|31.76|6
1738873510000|2025-02-06 20:25:10|32.03|31.75|32.01|31.73|32.04|31.76|32.01|31.73|7
1738873520000|2025-02-06 20:25:20|32|31.72|32|31.72|32.03|31.75|32|31.72|9
1738873530000|2025-02-06 20:25:30|31.99|31.71|32.01|31.73|32.02|31.74|31.99|31.71|7
1738873540000|2025-02-06 20:25:40|32.02|31.74|32.04|31.76|32.05|31.77|32.02|31.74|9
1738873550000|2025-02-06 20:25:50|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1738873560000|2025-02-06 20:26:00|32.04|31.76|32.03|31.75|32.05|31.77|32.02|31.74|10
1738873570000|2025-02-06 20:26:10|32.04|31.76|32.05|31.77|32.05|31.77|32.03|31.75|8
1738873580000|2025-02-06 20:26:20|32.04|31.76|32.03|31.75|32.04|31.76|32.02|31.74|6
1738873590000|2025-02-06 20:26:30|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|3
1738873600000|2025-02-06 20:26:40|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1738873610000|2025-02-06 20:26:50|32|31.72|32.01|31.73|32.01|31.73|32|31.72|4
1738873620000|2025-02-06 20:27:00|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|6
1738873640000|2025-02-06 20:27:20|32|31.72|32.02|31.74|32.03|31.75|32|31.72|11
1738873650000|2025-02-06 20:27:30|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|6
1738873660000|2025-02-06 20:27:40|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|8
1738873670000|2025-02-06 20:27:50|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|10
1738873680000|2025-02-06 20:28:00|32.03|31.75|32.06|31.78|32.06|31.78|32.03|31.75|6
1738873690000|2025-02-06 20:28:10|32.07|31.79|32.05|31.77|32.07|31.79|32.04|31.76|9
1738873700000|2025-02-06 20:28:20|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1738873710000|2025-02-06 20:28:30|32.08|31.8|32.07|31.79|32.08|31.8|32.06|31.78|6
1738873720000|2025-02-06 20:28:40|32.08|31.8|32.09|31.81|32.11|31.83|32.07|31.79|7
1738873730000|2025-02-06 20:28:50|32.1|31.82|32.09|31.81|32.11|31.83|32.09|31.81|6
1738873740000|2025-02-06 20:29:00|32.1|31.82|32.09|31.81|32.1|31.82|32.08|31.8|8
1738873750000|2025-02-06 20:29:10|32.08|31.8|32.07|31.79|32.09|31.81|32.07|31.79|10
1738873760000|2025-02-06 20:29:20|32.06|31.78|32.05|31.77|32.07|31.79|32.05|31.77|4
1738873770000|2025-02-06 20:29:30|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|5
1738873780000|2025-02-06 20:29:40|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|6
1738873790000|2025-02-06 20:29:50|32.05|31.77|32.04|31.76|32.07|31.79|32.04|31.76|6
1738873800000|2025-02-06 20:30:00|32.03|31.75|32.04|31.76|32.05|31.77|32.02|31.74|8
1738873810000|2025-02-06 20:30:10|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1738873820000|2025-02-06 20:30:20|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|4
1738873830000|2025-02-06 20:30:30|32.05|31.77|32.06|31.78|32.09|31.81|32.05|31.77|7
1738873840000|2025-02-06 20:30:40|32.07|31.79|32.07|31.79|32.07|31.79|32.04|31.76|7
1738873850000|2025-02-06 20:30:50|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|5
1738873860000|2025-02-06 20:31:00|32.07|31.79|32.02|31.74|32.07|31.79|32.02|31.74|10
1738873870000|2025-02-06 20:31:10|32.01|31.73|32.03|31.75|32.04|31.76|32.01|31.73|5
1738873890000|2025-02-06 20:31:30|32.06|31.78|32.09|31.81|32.09|31.81|32.06|31.78|3
1738873900000|2025-02-06 20:31:40|32.1|31.82|32.13|31.85|32.13|31.85|32.09|31.81|8
1738873910000|2025-02-06 20:31:50|32.14|31.86|32.16|31.88|32.17|31.89|32.13|31.85|10
1738873920000|2025-02-06 20:32:00|32.17|31.89|32.21|31.93|32.21|31.93|32.17|31.89|6
1738873930000|2025-02-06 20:32:10|32.2|31.92|32.22|31.94|32.23|31.95|32.2|31.92|9
1738873940000|2025-02-06 20:32:20|32.21|31.93|32.2|31.92|32.23|31.95|32.2|31.92|6
1738873950000|2025-02-06 20:32:30|32.21|31.93|32.18|31.9|32.21|31.93|32.18|31.9|6
1738873960000|2025-02-06 20:32:40|32.19|31.91|32.22|31.94|32.23|31.95|32.18|31.9|8
1738873970000|2025-02-06 20:32:50|32.21|31.93|32.26|31.98|32.26|31.98|32.21|31.93|5
1738873980000|2025-02-06 20:33:00|32.25|31.97|32.28|32|32.28|32|32.25|31.97|9
1738873990000|2025-02-06 20:33:10|32.27|31.99|32.26|31.98|32.27|31.99|32.26|31.98|6
1738874000000|2025-02-06 20:33:20|32.25|31.97|32.26|31.98|32.27|31.99|32.25|31.97|8
1738874010000|2025-02-06 20:33:30|32.25|31.97|32.25|31.97|32.25|31.97|32.23|31.95|6
1738874020000|2025-02-06 20:33:40|32.24|31.96|32.22|31.94|32.24|31.96|32.22|31.94|9
1738874030000|2025-02-06 20:33:50|32.23|31.95|32.29|32.01|32.29|32.01|32.22|31.94|8
1738874040000|2025-02-06 20:34:00|32.28|32|32.27|31.99|32.29|32.01|32.27|31.99|6
1738874050000|2025-02-06 20:34:10|32.26|31.98|32.27|31.99|32.29|32.01|32.25|31.97|10
1738874060000|2025-02-06 20:34:20|32.26|31.98|32.25|31.97|32.26|31.98|32.24|31.96|10
1738874070000|2025-02-06 20:34:30|32.26|31.98|32.22|31.94|32.26|31.98|32.21|31.93|9
1738874080000|2025-02-06 20:34:40|32.23|31.95|32.25|31.97|32.26|31.98|32.23|31.95|7
1738874090000|2025-02-06 20:34:50|32.26|31.98|32.24|31.96|32.27|31.99|32.23|31.95|8
1738874100000|2025-02-06 20:35:00|32.23|31.95|32.24|31.96|32.24|31.96|32.21|31.93|8
1738874110000|2025-02-06 20:35:10|32.23|31.95|32.22|31.94|32.24|31.96|32.22|31.94|4
1738874120000|2025-02-06 20:35:20|32.23|31.95|32.23|31.95|32.25|31.97|32.23|31.95|7
1738874130000|2025-02-06 20:35:30|32.22|31.94|32.25|31.97|32.26|31.98|32.22|31.94|6
1738874140000|2025-02-06 20:35:40|32.24|31.96|32.22|31.94|32.24|31.96|32.22|31.94|7
1738874150000|2025-02-06 20:35:50|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|8
1738874160000|2025-02-06 20:36:00|32.23|31.95|32.21|31.93|32.23|31.95|32.2|31.92|7
1738874170000|2025-02-06 20:36:10|32.22|31.94|32.25|31.97|32.26|31.98|32.22|31.94|6
1738874180000|2025-02-06 20:36:20|32.24|31.96|32.25|31.97|32.26|31.98|32.24|31.96|8
1738874190000|2025-02-06 20:36:30|32.26|31.98|32.26|31.98|32.29|32.01|32.25|31.97|9
1738874200000|2025-02-06 20:36:40|32.25|31.97|32.26|31.98|32.26|31.98|32.24|31.96|8
1738874210000|2025-02-06 20:36:50|32.25|31.97|32.23|31.95|32.26|31.98|32.23|31.95|10
1738874220000|2025-02-06 20:37:00|32.22|31.94|32.2|31.92|32.22|31.94|32.2|31.92|9
1738874230000|2025-02-06 20:37:10|32.21|31.93|32.26|31.98|32.26|31.98|32.21|31.93|10
1738874240000|2025-02-06 20:37:20|32.27|31.99|32.27|31.99|32.28|32|32.25|31.97|6
1738874250000|2025-02-06 20:37:30|32.28|32|32.28|32|32.3|32.02|32.27|31.99|7
1738874260000|2025-02-06 20:37:40|32.27|31.99|32.29|32.01|32.29|32.01|32.26|31.98|7
1738874270000|2025-02-06 20:37:50|32.3|32.02|32.28|32|32.3|32.02|32.28|32|5
1738874280000|2025-02-06 20:38:00|32.29|32.01|32.27|31.99|32.3|32.02|32.27|31.99|10
1738874290000|2025-02-06 20:38:10|32.26|31.98|32.29|32.01|32.29|32.01|32.26|31.98|8
1738874300000|2025-02-06 20:38:20|32.3|32.02|32.26|31.98|32.3|32.02|32.26|31.98|9
1738874310000|2025-02-06 20:38:30|32.27|31.99|32.25|31.97|32.27|31.99|32.24|31.96|7
1738874320000|2025-02-06 20:38:40|32.24|31.96|32.27|31.99|32.28|32|32.24|31.96|10
1738874330000|2025-02-06 20:38:50|32.26|31.98|32.26|31.98|32.26|31.98|32.25|31.97|5
1738874340000|2025-02-06 20:39:00|32.25|31.97|32.26|31.98|32.26|31.98|32.25|31.97|2
1738874350000|2025-02-06 20:39:10|32.25|31.97|32.27|31.99|32.27|31.99|32.25|31.97|9
1738874360000|2025-02-06 20:39:20|32.26|31.98|32.27|31.99|32.29|32.01|32.26|31.98|6
1738874370000|2025-02-06 20:39:30|32.26|31.98|32.26|31.98|32.27|31.99|32.26|31.98|3
1738874380000|2025-02-06 20:39:40|32.27|31.99|32.27|31.99|32.28|32|32.25|31.97|9
1738874390000|2025-02-06 20:39:50|32.28|32|32.29|32.01|32.29|32.01|32.27|31.99|6
1738874400000|2025-02-06 20:40:00|32.28|32|32.3|32.02|32.3|32.02|32.28|32|5
1738874410000|2025-02-06 20:40:10|32.29|32.01|32.3|32.02|32.3|32.02|32.27|31.99|6
1738874420000|2025-02-06 20:40:20|32.29|32.01|32.3|32.02|32.3|32.02|32.28|32|6
1738874430000|2025-02-06 20:40:30|32.29|32.01|32.28|32|32.29|32.01|32.27|31.99|8
1738874440000|2025-02-06 20:40:40|32.27|31.99|32.29|32.01|32.29|32.01|32.27|31.99|3
1738874450000|2025-02-06 20:40:50|32.31|32.03|32.33|32.05|32.33|32.05|32.31|32.03|8
1738874460000|2025-02-06 20:41:00|32.34|32.06|32.34|32.06|32.36|32.08|32.33|32.05|11
1738874470000|2025-02-06 20:41:10|32.35|32.07|32.28|32|32.35|32.07|32.28|32|10
1738874480000|2025-02-06 20:41:20|32.27|31.99|32.28|32|32.29|32.01|32.26|31.98|10
1738874490000|2025-02-06 20:41:30|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|4
1738874500000|2025-02-06 20:41:40|32.28|32|32.25|31.97|32.28|32|32.24|31.96|10
1738874510000|2025-02-06 20:41:50|32.26|31.98|32.25|31.97|32.28|32|32.25|31.97|7
1738874520000|2025-02-06 20:42:00|32.26|31.98|32.28|32|32.28|32|32.26|31.98|7
1738874530000|2025-02-06 20:42:10|32.29|32.01|32.3|32.02|32.3|32.02|32.28|32|6
1738874540000|2025-02-06 20:42:20|32.29|32.01|32.3|32.02|32.31|32.03|32.29|32.01|4
1738874550000|2025-02-06 20:42:30|32.31|32.03|32.28|32|32.31|32.03|32.28|32|4
1738874560000|2025-02-06 20:42:40|32.26|31.98|32.26|31.98|32.26|31.98|32.24|31.96|10
1738874570000|2025-02-06 20:42:50|32.25|31.97|32.25|31.97|32.26|31.98|32.25|31.97|5
1738874580000|2025-02-06 20:43:00|32.24|31.96|32.24|31.96|32.25|31.97|32.23|31.95|11
1738874590000|2025-02-06 20:43:10|32.25|31.97|32.23|31.95|32.26|31.98|32.23|31.95|10
1738874600000|2025-02-06 20:43:20|32.22|31.94|32.23|31.95|32.24|31.96|32.22|31.94|10
1738874610000|2025-02-06 20:43:30|32.22|31.94|32.21|31.93|32.22|31.94|32.21|31.93|4
1738874620000|2025-02-06 20:43:40|32.22|31.94|32.22|31.94|32.23|31.95|32.21|31.93|7
1738874630000|2025-02-06 20:43:50|32.23|31.95|32.22|31.94|32.23|31.95|32.21|31.93|6
1738874640000|2025-02-06 20:44:00|32.23|31.95|32.24|31.96|32.24|31.96|32.23|31.95|2
1738874660000|2025-02-06 20:44:20|32.26|31.98|32.26|31.98|32.27|31.99|32.26|31.98|3
1738874670000|2025-02-06 20:44:30|32.27|31.99|32.28|32|32.28|32|32.27|31.99|6
1738874680000|2025-02-06 20:44:40|32.27|31.99|32.24|31.96|32.27|31.99|32.23|31.95|6
1738874690000|2025-02-06 20:44:50|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|6
1738874700000|2025-02-06 20:45:00|32.23|31.95|32.18|31.9|32.23|31.95|32.17|31.89|10
1738874710000|2025-02-06 20:45:10|32.17|31.89|32.18|31.9|32.19|31.91|32.16|31.88|8
1738874720000|2025-02-06 20:45:20|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1738874730000|2025-02-06 20:45:30|32.19|31.91|32.22|31.94|32.22|31.94|32.19|31.91|7
1738874740000|2025-02-06 20:45:40|32.21|31.93|32.23|31.95|32.23|31.95|32.2|31.92|9
1738874750000|2025-02-06 20:45:50|32.24|31.96|32.25|31.97|32.25|31.97|32.24|31.96|4
1738874760000|2025-02-06 20:46:00|32.26|31.98|32.28|32|32.28|32|32.24|31.96|6
1738874770000|2025-02-06 20:46:10|32.27|31.99|32.31|32.03|32.31|32.03|32.27|31.99|6
1738874780000|2025-02-06 20:46:20|32.32|32.04|32.37|32.09|32.37|32.09|32.32|32.04|8
1738874790000|2025-02-06 20:46:30|32.38|32.1|32.37|32.09|32.38|32.1|32.36|32.08|8
1738874800000|2025-02-06 20:46:40|32.38|32.1|32.37|32.09|32.39|32.11|32.37|32.09|8
1738874810000|2025-02-06 20:46:50|32.38|32.1|32.38|32.1|32.39|32.11|32.37|32.09|10
1738874820000|2025-02-06 20:47:00|32.39|32.11|32.39|32.11|32.4|32.12|32.38|32.1|5
1738874830000|2025-02-06 20:47:10|32.4|32.12|32.37|32.09|32.4|32.12|32.37|32.09|8
1738874840000|2025-02-06 20:47:20|32.36|32.08|32.43|32.15|32.43|32.15|32.36|32.08|8
1738874850000|2025-02-06 20:47:30|32.44|32.16|32.39|32.11|32.44|32.16|32.39|32.11|12
1738874860000|2025-02-06 20:47:40|32.41|32.13|32.4|32.12|32.41|32.13|32.37|32.09|11
1738874870000|2025-02-06 20:47:50|32.39|32.11|32.4|32.12|32.41|32.13|32.38|32.1|6
1738874880000|2025-02-06 20:48:00|32.39|32.11|32.43|32.15|32.44|32.16|32.38|32.1|8
1738874890000|2025-02-06 20:48:10|32.44|32.16|32.48|32.2|32.49|32.21|32.44|32.16|6
1738874900000|2025-02-06 20:48:20|32.47|32.19|32.44|32.16|32.47|32.19|32.44|32.16|6
1738874910000|2025-02-06 20:48:30|32.46|32.18|32.43|32.15|32.47|32.19|32.42|32.14|8
1738874920000|2025-02-06 20:48:40|32.44|32.16|32.44|32.16|32.44|32.16|32.41|32.13|7
1738874930000|2025-02-06 20:48:50|32.43|32.15|32.43|32.15|32.46|32.18|32.43|32.15|9
1738874940000|2025-02-06 20:49:00|32.42|32.14|32.36|32.08|32.43|32.15|32.36|32.08|11
1738874950000|2025-02-06 20:49:10|32.35|32.07|32.36|32.08|32.36|32.08|32.34|32.06|6
1738874960000|2025-02-06 20:49:20|32.35|32.07|32.34|32.06|32.36|32.08|32.33|32.05|6
1738874970000|2025-02-06 20:49:30|32.35|32.07|32.32|32.04|32.35|32.07|32.31|32.03|10
1738874980000|2025-02-06 20:49:40|32.33|32.05|32.32|32.04|32.33|32.05|32.32|32.04|6
1738874990000|2025-02-06 20:49:50|32.31|32.03|32.33|32.05|32.33|32.05|32.31|32.03|3
1738875000000|2025-02-06 20:50:00|32.35|32.07|32.35|32.07|32.35|32.07|32.34|32.06|3
1738875010000|2025-02-06 20:50:10|32.31|32.03|32.35|32.07|32.35|32.07|32.31|32.03|6
1738875020000|2025-02-06 20:50:20|32.36|32.08|32.33|32.05|32.36|32.08|32.31|32.03|8
1738875030000|2025-02-06 20:50:30|32.32|32.04|32.31|32.03|32.33|32.05|32.31|32.03|10
1738875040000|2025-02-06 20:50:40|32.32|32.04|32.31|32.03|32.33|32.05|32.31|32.03|7
1738875050000|2025-02-06 20:50:50|32.3|32.02|32.33|32.05|32.33|32.05|32.29|32.01|9
1738875060000|2025-02-06 20:51:00|32.32|32.04|32.32|32.04|32.33|32.05|32.3|32.02|10
1738875070000|2025-02-06 20:51:10|32.33|32.05|32.31|32.03|32.33|32.05|32.31|32.03|3
1738875080000|2025-02-06 20:51:20|32.3|32.02|32.34|32.06|32.34|32.06|32.3|32.02|9
1738875090000|2025-02-06 20:51:30|32.33|32.05|32.3|32.02|32.33|32.05|32.3|32.02|6
1738875100000|2025-02-06 20:51:40|32.28|32|32.3|32.02|32.31|32.03|32.28|32|5
1738875110000|2025-02-06 20:51:50|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|4
1738875120000|2025-02-06 20:52:00|32.31|32.03|32.31|32.03|32.33|32.05|32.3|32.02|9
1738875130000|2025-02-06 20:52:10|32.32|32.04|32.3|32.02|32.32|32.04|32.29|32.01|9
1738875140000|2025-02-06 20:52:20|32.31|32.03|32.3|32.02|32.31|32.03|32.29|32.01|4
1738875150000|2025-02-06 20:52:30|32.29|32.01|32.29|32.01|32.29|32.01|32.28|32|3
1738875160000|2025-02-06 20:52:40|32.27|31.99|32.26|31.98|32.27|31.99|32.25|31.97|6
1738875170000|2025-02-06 20:52:50|32.27|31.99|32.28|32|32.28|32|32.27|31.99|2
1738875180000|2025-02-06 20:53:00|32.29|32.01|32.25|31.97|32.29|32.01|32.24|31.96|7
1738875190000|2025-02-06 20:53:10|32.24|31.96|32.23|31.95|32.25|31.97|32.23|31.95|4
1738875200000|2025-02-06 20:53:20|32.24|31.96|32.23|31.95|32.24|31.96|32.23|31.95|2
1738875210000|2025-02-06 20:53:30|32.22|31.94|32.25|31.97|32.25|31.97|32.22|31.94|6
1738875220000|2025-02-06 20:53:40|32.26|31.98|32.26|31.98|32.26|31.98|32.25|31.97|3
1738875230000|2025-02-06 20:53:50|32.25|31.97|32.25|31.97|32.25|31.97|32.24|31.96|3
1738875240000|2025-02-06 20:54:00|32.26|31.98|32.28|32|32.29|32.01|32.26|31.98|11
1738875250000|2025-02-06 20:54:10|32.29|32.01|32.29|32.01|32.3|32.02|32.28|32|7
1738875260000|2025-02-06 20:54:20|32.3|32.02|32.29|32.01|32.3|32.02|32.29|32.01|6
1738875270000|2025-02-06 20:54:30|32.3|32.02|32.28|32|32.3|32.02|32.27|31.99|7
1738875280000|2025-02-06 20:54:40|32.29|32.01|32.28|32|32.29|32.01|32.28|32|4
1738875290000|2025-02-06 20:54:50|32.27|31.99|32.27|31.99|32.27|31.99|32.27|31.99|1
1738875300000|2025-02-06 20:55:00|32.28|32|32.29|32.01|32.29|32.01|32.28|32|8
1738875310000|2025-02-06 20:55:10|32.3|32.02|32.33|32.05|32.34|32.06|32.3|32.02|10
1738875320000|2025-02-06 20:55:20|32.34|32.06|32.34|32.06|32.34|32.06|32.33|32.05|5
1738875330000|2025-02-06 20:55:30|32.33|32.05|32.35|32.07|32.35|32.07|32.33|32.05|3
1738875340000|2025-02-06 20:55:40|32.34|32.06|32.34|32.06|32.36|32.08|32.34|32.06|4
1738875350000|2025-02-06 20:55:50|32.35|32.07|32.34|32.06|32.35|32.07|32.34|32.06|2
1738875360000|2025-02-06 20:56:00|32.35|32.07|32.34|32.06|32.35|32.07|32.34|32.06|2
1738875370000|2025-02-06 20:56:10|32.32|32.04|32.31|32.03|32.32|32.04|32.31|32.03|4
1738875390000|2025-02-06 20:56:30|32.3|32.02|32.3|32.02|32.3|32.02|32.3|32.02|1
1738875410000|2025-02-06 20:56:50|32.29|32.01|32.29|32.01|32.3|32.02|32.29|32.01|3
1738875420000|2025-02-06 20:57:00|32.28|32|32.29|32.01|32.29|32.01|32.28|32|2
1738875430000|2025-02-06 20:57:10|32.28|32|32.29|32.01|32.29|32.01|32.28|32|4
1738875450000|2025-02-06 20:57:30|32.3|32.02|32.29|32.01|32.3|32.02|32.29|32.01|4
1738875460000|2025-02-06 20:57:40|32.3|32.02|32.31|32.03|32.31|32.03|32.3|32.02|6
1738875470000|2025-02-06 20:57:50|32.3|32.02|32.29|32.01|32.3|32.02|32.28|32|4
1738875480000|2025-02-06 20:58:00|32.28|32|32.28|32|32.28|32|32.28|32|1
1738875490000|2025-02-06 20:58:10|32.29|32.01|32.29|32.01|32.29|32.01|32.29|32.01|1
1738875500000|2025-02-06 20:58:20|32.28|32|32.28|32|32.28|32|32.27|31.99|3
1738875510000|2025-02-06 20:58:30|32.27|31.99|32.24|31.96|32.27|31.99|32.24|31.96|4
1738875520000|2025-02-06 20:58:40|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|4
1738875530000|2025-02-06 20:58:50|32.25|31.97|32.25|31.97|32.25|31.97|32.24|31.96|3
1738875540000|2025-02-06 20:59:00|32.24|31.96|32.25|31.97|32.25|31.97|32.24|31.96|2
1738875550000|2025-02-06 20:59:10|32.26|31.98|32.3|32.02|32.3|32.02|32.26|31.98|4
1738875560000|2025-02-06 20:59:20|32.29|32.01|32.32|32.04|32.32|32.04|32.29|32.01|4
1738875570000|2025-02-06 20:59:30|32.31|32.03|32.3|32.02|32.31|32.03|32.29|32.01|6
1738875590000|2025-02-06 20:59:50|32.31|32.03|32.31|32.03|32.31|32.03|32.31|32.03|1
1738875610000|2025-02-06 21:00:10|32.37|32.09|32.32|32.04|32.37|32.09|32.32|32.04|5
1738875620000|2025-02-06 21:00:20|32.31|32.03|32.32|32.04|32.32|32.04|32.3|32.02|4
1738875630000|2025-02-06 21:00:30|32.31|32.03|32.29|32.01|32.31|32.03|32.29|32.01|6
1738875640000|2025-02-06 21:00:40|32.28|32|32.29|32.01|32.29|32.01|32.26|31.98|8
1738875650000|2025-02-06 21:00:50|32.28|32|32.27|31.99|32.3|32.02|32.26|31.98|8
1738875660000|2025-02-06 21:01:00|32.26|31.98|32.22|31.94|32.26|31.98|32.21|31.93|11
1738875670000|2025-02-06 21:01:10|32.23|31.95|32.24|31.96|32.24|31.96|32.21|31.93|8
1738875680000|2025-02-06 21:01:20|32.25|31.97|32.24|31.96|32.27|31.99|32.23|31.95|9
1738875690000|2025-02-06 21:01:30|32.23|31.95|32.22|31.94|32.25|31.97|32.22|31.94|9
1738875700000|2025-02-06 21:01:40|32.21|31.93|32.23|31.95|32.26|31.98|32.21|31.93|8
1738875710000|2025-02-06 21:01:50|32.21|31.93|32.23|31.95|32.23|31.95|32.21|31.93|7
1738875720000|2025-02-06 21:02:00|32.22|31.94|32.23|31.95|32.25|31.97|32.22|31.94|7
1738875730000|2025-02-06 21:02:10|32.24|31.96|32.27|31.99|32.28|32|32.24|31.96|8
1738875740000|2025-02-06 21:02:20|32.26|31.98|32.27|31.99|32.28|32|32.25|31.97|8
1738875750000|2025-02-06 21:02:30|32.28|32|32.26|31.98|32.3|32.02|32.26|31.98|7
1738875760000|2025-02-06 21:02:40|32.24|31.96|32.22|31.94|32.26|31.98|32.22|31.94|10
1738875770000|2025-02-06 21:02:50|32.23|31.95|32.24|31.96|32.25|31.97|32.22|31.94|6
1738875780000|2025-02-06 21:03:00|32.23|31.95|32.23|31.95|32.26|31.98|32.22|31.94|8
1738875790000|2025-02-06 21:03:10|32.24|31.96|32.21|31.93|32.24|31.96|32.21|31.93|6
1738875800000|2025-02-06 21:03:20|32.22|31.94|32.23|31.95|32.25|31.97|32.21|31.93|9
1738875810000|2025-02-06 21:03:30|32.24|31.96|32.24|31.96|32.26|31.98|32.23|31.95|6
1738875820000|2025-02-06 21:03:40|32.23|31.95|32.2|31.92|32.23|31.95|32.2|31.92|6
1738875830000|2025-02-06 21:03:50|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|6
1738875840000|2025-02-06 21:04:00|32.21|31.93|32.24|31.96|32.25|31.97|32.21|31.93|6
1738875850000|2025-02-06 21:04:10|32.23|31.95|32.22|31.94|32.23|31.95|32.2|31.92|7
1738875860000|2025-02-06 21:04:20|32.23|31.95|32.22|31.94|32.25|31.97|32.22|31.94|7
1738875870000|2025-02-06 21:04:30|32.21|31.93|32.23|31.95|32.23|31.95|32.2|31.92|5
1738875880000|2025-02-06 21:04:40|32.24|31.96|32.24|31.96|32.26|31.98|32.23|31.95|9
1738875890000|2025-02-06 21:04:50|32.22|31.94|32.21|31.93|32.22|31.94|32.21|31.93|2
1738875900000|2025-02-06 21:05:00|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|4
1738875910000|2025-02-06 21:05:10|32.2|31.92|32.19|31.91|32.2|31.92|32.18|31.9|3
1738875920000|2025-02-06 21:05:20|32.18|31.9|32.22|31.94|32.22|31.94|32.18|31.9|10
1738875930000|2025-02-06 21:05:30|32.21|31.93|32.2|31.92|32.22|31.94|32.2|31.92|6
1738875940000|2025-02-06 21:05:40|32.19|31.91|32.2|31.92|32.21|31.93|32.18|31.9|10
1738875950000|2025-02-06 21:05:50|32.21|31.93|32.25|31.97|32.25|31.97|32.21|31.93|5
1738875960000|2025-02-06 21:06:00|32.26|31.98|32.27|31.99|32.29|32.01|32.26|31.98|8
1738875970000|2025-02-06 21:06:10|32.28|32|32.28|32|32.29|32.01|32.27|31.99|9
1738875980000|2025-02-06 21:06:20|32.27|31.99|32.25|31.97|32.27|31.99|32.25|31.97|3
1738875990000|2025-02-06 21:06:30|32.26|31.98|32.24|31.96|32.26|31.98|32.22|31.94|7
1738876000000|2025-02-06 21:06:40|32.25|31.97|32.28|32|32.28|32|32.25|31.97|4
1738876010000|2025-02-06 21:06:50|32.29|32.01|32.28|32|32.29|32.01|32.28|32|2
1738876030000|2025-02-06 21:07:10|32.25|31.97|32.25|31.97|32.25|31.97|32.24|31.96|7
1738876040000|2025-02-06 21:07:20|32.24|31.96|32.25|31.97|32.25|31.97|32.22|31.94|5
1738876050000|2025-02-06 21:07:30|32.26|31.98|32.22|31.94|32.26|31.98|32.22|31.94|7
1738876060000|2025-02-06 21:07:40|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|2
1738876070000|2025-02-06 21:07:50|32.23|31.95|32.23|31.95|32.24|31.96|32.23|31.95|3
1738876080000|2025-02-06 21:08:00|32.22|31.94|32.2|31.92|32.23|31.95|32.2|31.92|5
1738876090000|2025-02-06 21:08:10|32.19|31.91|32.2|31.92|32.21|31.93|32.19|31.91|5
1738876100000|2025-02-06 21:08:20|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|2
1738876110000|2025-02-06 21:08:30|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|4
1738876120000|2025-02-06 21:08:40|32.21|31.93|32.2|31.92|32.22|31.94|32.2|31.92|6
1738876130000|2025-02-06 21:08:50|32.19|31.91|32.19|31.91|32.2|31.92|32.19|31.91|3
1738876140000|2025-02-06 21:09:00|32.18|31.9|32.15|31.87|32.18|31.9|32.15|31.87|4
1738876150000|2025-02-06 21:09:10|32.14|31.86|32.15|31.87|32.16|31.88|32.14|31.86|4
1738876160000|2025-02-06 21:09:20|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1738876170000|2025-02-06 21:09:30|32.17|31.89|32.15|31.87|32.17|31.89|32.15|31.87|3
1738876180000|2025-02-06 21:09:40|32.16|31.88|32.16|31.88|32.16|31.88|32.15|31.87|3
1738876190000|2025-02-06 21:09:50|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1738876200000|2025-02-06 21:10:00|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1738876210000|2025-02-06 21:10:10|32.16|31.88|32.19|31.91|32.19|31.91|32.16|31.88|4
1738876220000|2025-02-06 21:10:20|32.18|31.9|32.19|31.91|32.19|31.91|32.18|31.9|6
1738876230000|2025-02-06 21:10:30|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|2
1738876240000|2025-02-06 21:10:40|32.18|31.9|32.19|31.91|32.19|31.91|32.18|31.9|4
1738876250000|2025-02-06 21:10:50|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1738876260000|2025-02-06 21:11:00|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1738876270000|2025-02-06 21:11:10|32.17|31.89|32.17|31.89|32.19|31.91|32.17|31.89|4
1738876280000|2025-02-06 21:11:20|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|2
1738876290000|2025-02-06 21:11:30|32.16|31.88|32.15|31.87|32.17|31.89|32.15|31.87|3
1738876300000|2025-02-06 21:11:40|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|2
1738876310000|2025-02-06 21:11:50|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|3
1738876320000|2025-02-06 21:12:00|32.17|31.89|32.15|31.87|32.17|31.89|32.15|31.87|5
1738876330000|2025-02-06 21:12:10|32.14|31.86|32.1|31.82|32.14|31.86|32.1|31.82|7
1738876340000|2025-02-06 21:12:20|32.11|31.83|32.13|31.85|32.13|31.85|32.11|31.83|3
1738876350000|2025-02-06 21:12:30|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|3
1738876360000|2025-02-06 21:12:40|32.13|31.85|32.13|31.85|32.14|31.86|32.13|31.85|3
1738876370000|2025-02-06 21:12:50|32.14|31.86|32.15|31.87|32.16|31.88|32.14|31.86|4
1738876380000|2025-02-06 21:13:00|32.16|31.88|32.14|31.86|32.16|31.88|32.14|31.86|3
1738876390000|2025-02-06 21:13:10|32.13|31.85|32.11|31.83|32.13|31.85|32.11|31.83|3
1738876400000|2025-02-06 21:13:20|32.1|31.82|32.11|31.83|32.12|31.84|32.1|31.82|3
1738876410000|2025-02-06 21:13:30|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|4
1738876420000|2025-02-06 21:13:40|32.12|31.84|32.1|31.82|32.12|31.84|32.1|31.82|3
1738876430000|2025-02-06 21:13:50|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|3
1738876440000|2025-02-06 21:14:00|32.1|31.82|32.14|31.86|32.14|31.86|32.1|31.82|5
1738876450000|2025-02-06 21:14:10|32.13|31.85|32.08|31.8|32.13|31.85|32.08|31.8|4
1738876460000|2025-02-06 21:14:20|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1738876470000|2025-02-06 21:14:30|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1738876490000|2025-02-06 21:14:50|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1738876500000|2025-02-06 21:15:00|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1738876510000|2025-02-06 21:15:10|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|3
1738876520000|2025-02-06 21:15:20|32.08|31.8|32.09|31.81|32.1|31.82|32.08|31.8|6
1738876530000|2025-02-06 21:15:30|32.1|31.82|32.03|31.75|32.1|31.82|32.03|31.75|8
1738876540000|2025-02-06 21:15:40|32.04|31.76|32.03|31.75|32.05|31.77|32.03|31.75|4
1738876550000|2025-02-06 21:15:50|32.02|31.74|31.99|31.71|32.02|31.74|31.99|31.71|5
1738876560000|2025-02-06 21:16:00|32|31.72|31.98|31.7|32|31.72|31.98|31.7|5
1738876570000|2025-02-06 21:16:10|31.97|31.69|31.94|31.66|31.97|31.69|31.93|31.65|6
1738876580000|2025-02-06 21:16:20|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|4
1738876590000|2025-02-06 21:16:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1738876600000|2025-02-06 21:16:40|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1738876610000|2025-02-06 21:16:50|31.97|31.69|31.95|31.67|31.98|31.7|31.95|31.67|5
1738876620000|2025-02-06 21:17:00|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|9
1738876630000|2025-02-06 21:17:10|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1738876640000|2025-02-06 21:17:20|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|5
1738876650000|2025-02-06 21:17:30|31.95|31.67|31.96|31.68|31.97|31.69|31.95|31.67|8
1738876660000|2025-02-06 21:17:40|31.95|31.67|31.93|31.65|31.95|31.67|31.92|31.64|5
1738876670000|2025-02-06 21:17:50|31.94|31.66|31.96|31.68|31.96|31.68|31.94|31.66|3
1738876680000|2025-02-06 21:18:00|31.97|31.69|31.98|31.7|32|31.72|31.97|31.69|7
1738876690000|2025-02-06 21:18:10|31.97|31.69|31.93|31.65|31.97|31.69|31.93|31.65|5
1738876700000|2025-02-06 21:18:20|31.94|31.66|31.92|31.64|31.94|31.66|31.91|31.63|6
1738876710000|2025-02-06 21:18:30|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1738876720000|2025-02-06 21:18:40|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1738876730000|2025-02-06 21:18:50|31.91|31.63|31.9|31.62|31.92|31.64|31.89|31.61|6
1738876740000|2025-02-06 21:19:00|31.91|31.63|31.92|31.64|31.92|31.64|31.9|31.62|4
1738876750000|2025-02-06 21:19:10|31.93|31.65|31.91|31.63|31.94|31.66|31.91|31.63|4
1738876760000|2025-02-06 21:19:20|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|5
1738876770000|2025-02-06 21:19:30|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|4
1738876780000|2025-02-06 21:19:40|31.95|31.67|31.96|31.68|31.96|31.68|31.94|31.66|4
1738876790000|2025-02-06 21:19:50|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1738876800000|2025-02-06 21:20:00|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1738876810000|2025-02-06 21:20:10|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|5
1738876820000|2025-02-06 21:20:20|31.99|31.71|31.96|31.68|31.99|31.71|31.96|31.68|4
1738876830000|2025-02-06 21:20:30|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|5
1738876860000|2025-02-06 21:21:00|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1738876870000|2025-02-06 21:21:10|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|6
1738876880000|2025-02-06 21:21:20|31.92|31.64|31.93|31.65|31.94|31.66|31.92|31.64|4
1738876890000|2025-02-06 21:21:30|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1738876900000|2025-02-06 21:21:40|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|3
1738876910000|2025-02-06 21:21:50|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1738876920000|2025-02-06 21:22:00|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|3
1738876930000|2025-02-06 21:22:10|31.89|31.61|31.9|31.62|31.92|31.64|31.89|31.61|6
1738876940000|2025-02-06 21:22:20|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|4
1738876950000|2025-02-06 21:22:30|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|2
1738876960000|2025-02-06 21:22:40|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|2
1738876970000|2025-02-06 21:22:50|31.89|31.61|31.93|31.65|31.93|31.65|31.89|31.61|5
1738876980000|2025-02-06 21:23:00|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1738876990000|2025-02-06 21:23:10|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|7
1738877000000|2025-02-06 21:23:20|31.93|31.65|31.95|31.67|31.96|31.68|31.93|31.65|7
1738877010000|2025-02-06 21:23:30|31.94|31.66|31.95|31.67|31.95|31.67|31.93|31.65|4
1738877020000|2025-02-06 21:23:40|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1738877040000|2025-02-06 21:24:00|31.94|31.66|31.94|31.66|31.95|31.67|31.93|31.65|5
1738877050000|2025-02-06 21:24:10|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1738877060000|2025-02-06 21:24:20|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|4
1738877070000|2025-02-06 21:24:30|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1738877080000|2025-02-06 21:24:40|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1738877090000|2025-02-06 21:24:50|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1738877100000|2025-02-06 21:25:00|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1738877110000|2025-02-06 21:25:10|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1738877120000|2025-02-06 21:25:20|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1738877140000|2025-02-06 21:25:40|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1738877150000|2025-02-06 21:25:50|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1738877160000|2025-02-06 21:26:00|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|3
1738877170000|2025-02-06 21:26:10|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1738877180000|2025-02-06 21:26:20|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1738877190000|2025-02-06 21:26:30|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1738877210000|2025-02-06 21:26:50|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1738877220000|2025-02-06 21:27:00|31.95|31.67|31.93|31.65|31.96|31.68|31.93|31.65|9
1738877240000|2025-02-06 21:27:20|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1738877280000|2025-02-06 21:28:00|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|4
1738877290000|2025-02-06 21:28:10|31.91|31.63|31.88|31.6|31.91|31.63|31.87|31.59|6
1738877310000|2025-02-06 21:28:30|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1738877320000|2025-02-06 21:28:40|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1738877330000|2025-02-06 21:28:50|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1738877340000|2025-02-06 21:29:00|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1738877350000|2025-02-06 21:29:10|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|3
1738877360000|2025-02-06 21:29:20|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1738877370000|2025-02-06 21:29:30|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|2
1738877380000|2025-02-06 21:29:40|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1738877390000|2025-02-06 21:29:50|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|4
1738877400000|2025-02-06 21:30:00|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|4
1738877410000|2025-02-06 21:30:10|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|4
1738877420000|2025-02-06 21:30:20|31.85|31.57|31.84|31.56|31.85|31.57|31.83|31.55|3
1738877430000|2025-02-06 21:30:30|31.83|31.55|31.84|31.56|31.85|31.57|31.83|31.55|4
1738877440000|2025-02-06 21:30:40|31.85|31.57|31.83|31.55|31.85|31.57|31.83|31.55|5
1738877450000|2025-02-06 21:30:50|31.85|31.57|31.87|31.59|31.88|31.6|31.85|31.57|5
1738877460000|2025-02-06 21:31:00|31.88|31.6|31.85|31.57|31.88|31.6|31.85|31.57|4
1738877470000|2025-02-06 21:31:10|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1738877480000|2025-02-06 21:31:20|31.83|31.55|31.85|31.57|31.85|31.57|31.83|31.55|3
1738877490000|2025-02-06 21:31:30|31.84|31.56|31.84|31.56|31.85|31.57|31.84|31.56|3
1738877500000|2025-02-06 21:31:40|31.83|31.55|31.78|31.5|31.83|31.55|31.78|31.5|8
1738877510000|2025-02-06 21:31:50|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|4
1738877520000|2025-02-06 21:32:00|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1738877530000|2025-02-06 21:32:10|31.77|31.49|31.76|31.48|31.77|31.49|31.74|31.46|5
1738877540000|2025-02-06 21:32:20|31.77|31.49|31.77|31.49|31.8|31.52|31.76|31.48|12
1738877550000|2025-02-06 21:32:30|31.76|31.48|31.8|31.52|31.8|31.52|31.75|31.47|7
1738877560000|2025-02-06 21:32:40|31.79|31.51|31.76|31.48|31.8|31.52|31.76|31.48|10
1738877570000|2025-02-06 21:32:50|31.77|31.49|31.86|31.58|31.86|31.58|31.77|31.49|14
1738877580000|2025-02-06 21:33:00|31.87|31.59|31.86|31.58|31.88|31.6|31.86|31.58|6
1738877590000|2025-02-06 21:33:10|31.87|31.59|31.87|31.59|31.89|31.61|31.87|31.59|11
1738877600000|2025-02-06 21:33:20|31.88|31.6|31.87|31.59|31.88|31.6|31.86|31.58|6
1738877610000|2025-02-06 21:33:30|31.86|31.58|31.85|31.57|31.87|31.59|31.85|31.57|6
1738877620000|2025-02-06 21:33:40|31.86|31.58|31.89|31.61|31.89|31.61|31.85|31.57|8
1738877630000|2025-02-06 21:33:50|31.88|31.6|31.9|31.62|31.9|31.62|31.87|31.59|9
1738877640000|2025-02-06 21:34:00|31.91|31.63|31.88|31.6|31.91|31.63|31.87|31.59|6
1738877650000|2025-02-06 21:34:10|31.87|31.59|31.86|31.58|31.88|31.6|31.86|31.58|6
1738877660000|2025-02-06 21:34:20|31.89|31.61|31.92|31.64|31.92|31.64|31.87|31.59|9
1738877670000|2025-02-06 21:34:30|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|6
1738877680000|2025-02-06 21:34:40|31.93|31.65|31.93|31.65|31.94|31.66|31.92|31.64|7
1738877690000|2025-02-06 21:34:50|31.94|31.66|31.95|31.67|31.95|31.67|31.93|31.65|10
1738877700000|2025-02-06 21:35:00|31.96|31.68|31.98|31.7|31.98|31.7|31.95|31.67|7
1738877710000|2025-02-06 21:35:10|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|5
1738877720000|2025-02-06 21:35:20|31.98|31.7|31.95|31.67|31.98|31.7|31.95|31.67|6
1738877730000|2025-02-06 21:35:30|31.96|31.68|32.01|31.73|32.01|31.73|31.96|31.68|8
1738877740000|2025-02-06 21:35:40|32.02|31.74|32.04|31.76|32.05|31.77|32.02|31.74|11
1738877750000|2025-02-06 21:35:50|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|5
1738877760000|2025-02-06 21:36:00|32.02|31.74|32.05|31.77|32.05|31.77|32.02|31.74|12
1738877770000|2025-02-06 21:36:10|32.06|31.78|32.06|31.78|32.07|31.79|32.05|31.77|7
1738877780000|2025-02-06 21:36:20|32.05|31.77|32.09|31.81|32.09|31.81|32.05|31.77|7
1738877790000|2025-02-06 21:36:30|32.1|31.82|32.06|31.78|32.1|31.82|32.06|31.78|13
1738877800000|2025-02-06 21:36:40|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|4
1738877820000|2025-02-06 21:37:00|32.05|31.77|32.09|31.81|32.09|31.81|32.04|31.76|9
1738877830000|2025-02-06 21:37:10|32.08|31.8|32.05|31.77|32.08|31.8|32.05|31.77|4
1738877840000|2025-02-06 21:37:20|32.04|31.76|32.03|31.75|32.06|31.78|32.03|31.75|10
1738877850000|2025-02-06 21:37:30|32.04|31.76|32.02|31.74|32.05|31.77|32.01|31.73|10
1738877860000|2025-02-06 21:37:40|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|4
1738877870000|2025-02-06 21:37:50|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|3
1738877880000|2025-02-06 21:38:00|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|4
1738877890000|2025-02-06 21:38:10|32.04|31.76|32.05|31.77|32.06|31.78|32.03|31.75|6
1738877900000|2025-02-06 21:38:20|32.03|31.75|32.05|31.77|32.06|31.78|32.03|31.75|7
1738877910000|2025-02-06 21:38:30|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|3
1738877920000|2025-02-06 21:38:40|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1738877930000|2025-02-06 21:38:50|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|3
1738877940000|2025-02-06 21:39:00|32.05|31.77|32.05|31.77|32.06|31.78|32.03|31.75|7
1738877950000|2025-02-06 21:39:10|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1738877960000|2025-02-06 21:39:20|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|6
1738877970000|2025-02-06 21:39:30|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1738877980000|2025-02-06 21:39:40|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1738877990000|2025-02-06 21:39:50|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|3
1738878000000|2025-02-06 21:40:00|32.05|31.77|32.07|31.79|32.07|31.79|32.05|31.77|3
1738878020000|2025-02-06 21:40:20|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|5
1738878030000|2025-02-06 21:40:30|32.1|31.82|32.11|31.83|32.13|31.85|32.1|31.82|5
1738878040000|2025-02-06 21:40:40|32.12|31.84|32.15|31.87|32.15|31.87|32.12|31.84|6
1738878050000|2025-02-06 21:40:50|32.16|31.88|32.13|31.85|32.16|31.88|32.12|31.84|6
1738878060000|2025-02-06 21:41:00|32.12|31.84|32.1|31.82|32.12|31.84|32.1|31.82|5
1738878070000|2025-02-06 21:41:10|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1738878080000|2025-02-06 21:41:20|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|7
1738878090000|2025-02-06 21:41:30|32.09|31.81|32.07|31.79|32.09|31.81|32.07|31.79|7
1738878100000|2025-02-06 21:41:40|32.06|31.78|32.09|31.81|32.09|31.81|32.06|31.78|4
1738878110000|2025-02-06 21:41:50|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1738878120000|2025-02-06 21:42:00|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1738878130000|2025-02-06 21:42:10|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|3
1738878140000|2025-02-06 21:42:20|32.1|31.82|32.12|31.84|32.12|31.84|32.1|31.82|3
1738878150000|2025-02-06 21:42:30|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|4
1738878160000|2025-02-06 21:42:40|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|4
1738878170000|2025-02-06 21:42:50|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|6
1738878180000|2025-02-06 21:43:00|32.09|31.81|32.11|31.83|32.11|31.83|32.08|31.8|9
1738878190000|2025-02-06 21:43:10|32.1|31.82|32.1|31.82|32.11|31.83|32.09|31.81|7
1738878210000|2025-02-06 21:43:30|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1738878220000|2025-02-06 21:43:40|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|3
1738878230000|2025-02-06 21:43:50|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1738878240000|2025-02-06 21:44:00|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|5
1738878250000|2025-02-06 21:44:10|32.11|31.83|32.12|31.84|32.12|31.84|32.1|31.82|4
1738878260000|2025-02-06 21:44:20|32.11|31.83|32.15|31.87|32.15|31.87|32.11|31.83|7
1738878270000|2025-02-06 21:44:30|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|3
1738878280000|2025-02-06 21:44:40|32.15|31.87|32.15|31.87|32.15|31.87|32.14|31.86|3
1738878290000|2025-02-06 21:44:50|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|4
1738878300000|2025-02-06 21:45:00|32.16|31.88|32.16|31.88|32.17|31.89|32.15|31.87|7
1738878310000|2025-02-06 21:45:10|32.15|31.87|32.17|31.89|32.17|31.89|32.15|31.87|5
1738878320000|2025-02-06 21:45:20|32.16|31.88|32.12|31.84|32.16|31.88|32.12|31.84|9
1738878330000|2025-02-06 21:45:30|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|4
1738878340000|2025-02-06 21:45:40|32.11|31.83|32.11|31.83|32.12|31.84|32.11|31.83|5
1738878350000|2025-02-06 21:45:50|32.12|31.84|32.15|31.87|32.15|31.87|32.11|31.83|6
1738878360000|2025-02-06 21:46:00|32.14|31.86|32.17|31.89|32.17|31.89|32.14|31.86|4
1738878370000|2025-02-06 21:46:10|32.18|31.9|32.21|31.93|32.21|31.93|32.17|31.89|6
1738878380000|2025-02-06 21:46:20|32.22|31.94|32.2|31.92|32.22|31.94|32.2|31.92|5
1738878390000|2025-02-06 21:46:30|32.21|31.93|32.22|31.94|32.22|31.94|32.2|31.92|6
1738878400000|2025-02-06 21:46:40|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|6
1738878410000|2025-02-06 21:46:50|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1738878420000|2025-02-06 21:47:00|32.2|31.92|32.16|31.88|32.21|31.93|32.15|31.87|8
1738878430000|2025-02-06 21:47:10|32.15|31.87|32.16|31.88|32.16|31.88|32.14|31.86|8
1738878440000|2025-02-06 21:47:20|32.15|31.87|32.14|31.86|32.15|31.87|32.13|31.85|4
1738878450000|2025-02-06 21:47:30|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1738878460000|2025-02-06 21:47:40|32.15|31.87|32.17|31.89|32.17|31.89|32.15|31.87|3
1738878470000|2025-02-06 21:47:50|32.16|31.88|32.17|31.89|32.17|31.89|32.15|31.87|8
1738878480000|2025-02-06 21:48:00|32.16|31.88|32.18|31.9|32.18|31.9|32.16|31.88|3
1738878490000|2025-02-06 21:48:10|32.17|31.89|32.18|31.9|32.18|31.9|32.16|31.88|4
1738878500000|2025-02-06 21:48:20|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|5
1738878510000|2025-02-06 21:48:30|32.18|31.9|32.16|31.88|32.18|31.9|32.16|31.88|3
1738878520000|2025-02-06 21:48:40|32.17|31.89|32.15|31.87|32.17|31.89|32.14|31.86|7
1738878530000|2025-02-06 21:48:50|32.16|31.88|32.16|31.88|32.16|31.88|32.15|31.87|3
1738878540000|2025-02-06 21:49:00|32.15|31.87|32.15|31.87|32.16|31.88|32.14|31.86|5
1738878550000|2025-02-06 21:49:10|32.14|31.86|32.15|31.87|32.16|31.88|32.13|31.85|7
1738878560000|2025-02-06 21:49:20|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|4
1738878570000|2025-02-06 21:49:30|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1738878580000|2025-02-06 21:49:40|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|6
1738878590000|2025-02-06 21:49:50|32.13|31.85|32.14|31.86|32.14|31.86|32.12|31.84|6
1738878600000|2025-02-06 21:50:00|32.13|31.85|32.13|31.85|32.15|31.87|32.13|31.85|5
1738878610000|2025-02-06 21:50:10|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|3
1738878620000|2025-02-06 21:50:20|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1738878630000|2025-02-06 21:50:30|32.15|31.87|32.14|31.86|32.16|31.88|32.14|31.86|6
1738878640000|2025-02-06 21:50:40|32.15|31.87|32.16|31.88|32.17|31.89|32.14|31.86|6
1738878650000|2025-02-06 21:50:50|32.15|31.87|32.15|31.87|32.15|31.87|32.14|31.86|5
1738878660000|2025-02-06 21:51:00|32.14|31.86|32.13|31.85|32.14|31.86|32.12|31.84|6
1738878670000|2025-02-06 21:51:10|32.14|31.86|32.13|31.85|32.15|31.87|32.13|31.85|6
1738878680000|2025-02-06 21:51:20|32.14|31.86|32.14|31.86|32.15|31.87|32.13|31.85|7
1738878710000|2025-02-06 21:51:50|32.15|31.87|32.17|31.89|32.17|31.89|32.15|31.87|3
1738878720000|2025-02-06 21:52:00|32.16|31.88|32.16|31.88|32.16|31.88|32.15|31.87|5
1738878730000|2025-02-06 21:52:10|32.15|31.87|32.16|31.88|32.17|31.89|32.15|31.87|5
1738878740000|2025-02-06 21:52:20|32.17|31.89|32.17|31.89|32.17|31.89|32.16|31.88|3
1738878750000|2025-02-06 21:52:30|32.16|31.88|32.16|31.88|32.16|31.88|32.14|31.86|8
1738878760000|2025-02-06 21:52:40|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|6
1738878770000|2025-02-06 21:52:50|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|6
1738878780000|2025-02-06 21:53:00|32.13|31.85|32.09|31.81|32.13|31.85|32.08|31.8|7
1738878790000|2025-02-06 21:53:10|32.1|31.82|32.11|31.83|32.11|31.83|32.09|31.81|6
1738878810000|2025-02-06 21:53:30|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|4
1738878820000|2025-02-06 21:53:40|32.09|31.81|32.11|31.83|32.11|31.83|32.09|31.81|5
1738878830000|2025-02-06 21:53:50|32.1|31.82|32.11|31.83|32.11|31.83|32.09|31.81|8
1738878840000|2025-02-06 21:54:00|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|5
1738878850000|2025-02-06 21:54:10|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|5
1738878860000|2025-02-06 21:54:20|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1738878870000|2025-02-06 21:54:30|32.1|31.82|32.09|31.81|32.11|31.83|32.09|31.81|3
1738878880000|2025-02-06 21:54:40|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|2
1738878900000|2025-02-06 21:55:00|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|6
1738878910000|2025-02-06 21:55:10|32.1|31.82|32.12|31.84|32.12|31.84|32.09|31.81|5
1738878920000|2025-02-06 21:55:20|32.11|31.83|32.15|31.87|32.15|31.87|32.11|31.83|11
1738878930000|2025-02-06 21:55:30|32.16|31.88|32.19|31.91|32.19|31.91|32.16|31.88|6
1738878940000|2025-02-06 21:55:40|32.18|31.9|32.31|32.03|32.31|32.03|32.18|31.9|14
1738878950000|2025-02-06 21:55:50|32.32|32.04|32.28|32|32.33|32.05|32.28|32|12
1738878960000|2025-02-06 21:56:00|32.27|31.99|32.28|32|32.28|32|32.26|31.98|4
1738878970000|2025-02-06 21:56:10|32.27|31.99|32.3|32.02|32.3|32.02|32.26|31.98|6
1738878980000|2025-02-06 21:56:20|32.31|32.03|32.32|32.04|32.32|32.04|32.31|32.03|4
1738878990000|2025-02-06 21:56:30|32.31|32.03|32.32|32.04|32.33|32.05|32.31|32.03|8
1738879000000|2025-02-06 21:56:40|32.33|32.05|32.33|32.05|32.34|32.06|32.32|32.04|5
1738879010000|2025-02-06 21:56:50|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|4
1738879020000|2025-02-06 21:57:00|32.34|32.06|32.35|32.07|32.36|32.08|32.34|32.06|6
1738879030000|2025-02-06 21:57:10|32.34|32.06|32.33|32.05|32.35|32.07|32.33|32.05|5
1738879040000|2025-02-06 21:57:20|32.32|32.04|32.3|32.02|32.32|32.04|32.3|32.02|9
1738879050000|2025-02-06 21:57:30|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|4
1738879060000|2025-02-06 21:57:40|32.29|32.01|32.34|32.06|32.34|32.06|32.29|32.01|8
1738879070000|2025-02-06 21:57:50|32.33|32.05|32.33|32.05|32.34|32.06|32.33|32.05|3
1738879080000|2025-02-06 21:58:00|32.32|32.04|32.28|32|32.32|32.04|32.28|32|7
1738879090000|2025-02-06 21:58:10|32.27|31.99|32.27|31.99|32.28|32|32.27|31.99|3
1738879100000|2025-02-06 21:58:20|32.26|31.98|32.25|31.97|32.27|31.99|32.24|31.96|6
1738879110000|2025-02-06 21:58:30|32.26|31.98|32.23|31.95|32.27|31.99|32.23|31.95|5
1738879120000|2025-02-06 21:58:40|32.24|31.96|32.24|31.96|32.25|31.97|32.23|31.95|9
1738879130000|2025-02-06 21:58:50|32.25|31.97|32.23|31.95|32.25|31.97|32.23|31.95|5
1738879140000|2025-02-06 21:59:00|32.22|31.94|32.21|31.93|32.23|31.95|32.21|31.93|7
1738879150000|2025-02-06 21:59:10|32.2|31.92|32.21|31.93|32.22|31.94|32.19|31.91|6
1738879160000|2025-02-06 21:59:20|32.2|31.92|32.21|31.93|32.22|31.94|32.2|31.92|10
1738879170000|2025-02-06 21:59:30|32.2|31.92|32.22|31.94|32.22|31.94|32.2|31.92|5
1738879180000|2025-02-06 21:59:40|32.23|31.95|32.23|31.95|32.23|31.95|32.22|31.94|5
1738879190000|2025-02-06 21:59:50|32.22|31.94|32.24|31.96|32.24|31.96|32.22|31.94|9
1738879200000|2025-02-06 22:00:00|32.25|31.97|32.22|31.94|32.25|31.97|32.22|31.94|5
1738879210000|2025-02-06 22:00:10|32.21|31.93|32.17|31.89|32.21|31.93|32.17|31.89|9
1738879220000|2025-02-06 22:00:20|32.18|31.9|32.15|31.87|32.18|31.9|32.14|31.86|6
1738879230000|2025-02-06 22:00:30|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|5
1738879240000|2025-02-06 22:00:40|32.17|31.89|32.18|31.9|32.19|31.91|32.16|31.88|9
1738879250000|2025-02-06 22:00:50|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|7
1738879260000|2025-02-06 22:01:00|32.15|31.87|32.14|31.86|32.15|31.87|32.13|31.85|6
1738879270000|2025-02-06 22:01:10|32.13|31.85|32.14|31.86|32.15|31.87|32.13|31.85|10
1738879280000|2025-02-06 22:01:20|32.13|31.85|32.12|31.84|32.13|31.85|32.11|31.83|4
1738879290000|2025-02-06 22:01:30|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|6
1738879300000|2025-02-06 22:01:40|32.13|31.85|32.16|31.88|32.17|31.89|32.13|31.85|6
1738879310000|2025-02-06 22:01:50|32.15|31.87|32.12|31.84|32.16|31.88|32.12|31.84|7
1738879320000|2025-02-06 22:02:00|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1738879340000|2025-02-06 22:02:20|32.15|31.87|32.13|31.85|32.16|31.88|32.13|31.85|9
1738879350000|2025-02-06 22:02:30|32.14|31.86|32.15|31.87|32.16|31.88|32.14|31.86|10
1738879360000|2025-02-06 22:02:40|32.14|31.86|32.15|31.87|32.16|31.88|32.13|31.85|8
1738879370000|2025-02-06 22:02:50|32.16|31.88|32.17|31.89|32.17|31.89|32.15|31.87|10
1738879380000|2025-02-06 22:03:00|32.18|31.9|32.17|31.89|32.18|31.9|32.16|31.88|12
1738879390000|2025-02-06 22:03:10|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|5
1738879400000|2025-02-06 22:03:20|32.15|31.87|32.16|31.88|32.16|31.88|32.14|31.86|8
1738879410000|2025-02-06 22:03:30|32.15|31.87|32.13|31.85|32.15|31.87|32.12|31.84|6
1738879420000|2025-02-06 22:03:40|32.14|31.86|32.16|31.88|32.16|31.88|32.13|31.85|5
1738879430000|2025-02-06 22:03:50|32.15|31.87|32.14|31.86|32.17|31.89|32.14|31.86|8
1738879440000|2025-02-06 22:04:00|32.15|31.87|32.12|31.84|32.15|31.87|32.11|31.83|8
1738879450000|2025-02-06 22:04:10|32.11|31.83|32.08|31.8|32.11|31.83|32.06|31.78|9
1738879460000|2025-02-06 22:04:20|32.09|31.81|32.1|31.82|32.1|31.82|32.07|31.79|6
1738879470000|2025-02-06 22:04:30|32.09|31.81|32.11|31.83|32.11|31.83|32.09|31.81|7
1738879480000|2025-02-06 22:04:40|32.12|31.84|32.13|31.85|32.14|31.86|32.11|31.83|10
1738879490000|2025-02-06 22:04:50|32.11|31.83|32.13|31.85|32.13|31.85|32.11|31.83|3
1738879500000|2025-02-06 22:05:00|32.14|31.86|32.1|31.82|32.14|31.86|32.09|31.81|9
1738879510000|2025-02-06 22:05:10|32.09|31.81|32.09|31.81|32.09|31.81|32.07|31.79|9
1738879520000|2025-02-06 22:05:20|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|3
1738879540000|2025-02-06 22:05:40|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1738879550000|2025-02-06 22:05:50|32.05|31.77|32.05|31.77|32.07|31.79|32.05|31.77|5
1738879560000|2025-02-06 22:06:00|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|8
1738879570000|2025-02-06 22:06:10|32.03|31.75|32|31.72|32.04|31.76|32|31.72|8
1738879580000|2025-02-06 22:06:20|32.01|31.73|32.02|31.74|32.02|31.74|32|31.72|10
1738879590000|2025-02-06 22:06:30|32.03|31.75|32.02|31.74|32.04|31.76|32.01|31.73|6
1738879600000|2025-02-06 22:06:40|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|3
1738879610000|2025-02-06 22:06:50|32.04|31.76|32.03|31.75|32.05|31.77|32.03|31.75|4
1738879620000|2025-02-06 22:07:00|32.04|31.76|32.03|31.75|32.06|31.78|32.03|31.75|10
1738879630000|2025-02-06 22:07:10|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1738879640000|2025-02-06 22:07:20|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1738879650000|2025-02-06 22:07:30|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1738879660000|2025-02-06 22:07:40|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|6
1738879670000|2025-02-06 22:07:50|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|3
1738879680000|2025-02-06 22:08:00|32.06|31.78|32.07|31.79|32.08|31.8|32.06|31.78|8
1738879690000|2025-02-06 22:08:10|32.08|31.8|32.08|31.8|32.1|31.82|32.08|31.8|8
1738879700000|2025-02-06 22:08:20|32.09|31.81|32.09|31.81|32.11|31.83|32.08|31.8|9
1738879710000|2025-02-06 22:08:30|32.08|31.8|32.08|31.8|32.09|31.81|32.07|31.79|7
1738879720000|2025-02-06 22:08:40|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|2
1738879740000|2025-02-06 22:09:00|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1738879750000|2025-02-06 22:09:10|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|3
1738879760000|2025-02-06 22:09:20|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1738879770000|2025-02-06 22:09:30|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|6
1738879780000|2025-02-06 22:09:40|32.09|31.81|32.08|31.8|32.09|31.81|32.07|31.79|6
1738879790000|2025-02-06 22:09:50|32.07|31.79|32.06|31.78|32.07|31.79|32.05|31.77|7
1738879800000|2025-02-06 22:10:00|32.05|31.77|32.07|31.79|32.07|31.79|32.05|31.77|3
1738879810000|2025-02-06 22:10:10|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|5
1738879820000|2025-02-06 22:10:20|32.05|31.77|32.04|31.76|32.05|31.77|32.02|31.74|8
1738879830000|2025-02-06 22:10:30|32.05|31.77|32.06|31.78|32.06|31.78|32.04|31.76|10
1738879840000|2025-02-06 22:10:40|32.05|31.77|32.05|31.77|32.06|31.78|32.04|31.76|4
1738879850000|2025-02-06 22:10:50|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|6
1738879860000|2025-02-06 22:11:00|32.06|31.78|32.04|31.76|32.06|31.78|32.03|31.75|6
1738879870000|2025-02-06 22:11:10|32.05|31.77|32.03|31.75|32.06|31.78|32.03|31.75|7
1738879880000|2025-02-06 22:11:20|32.04|31.76|32.02|31.74|32.04|31.76|32.02|31.74|5
1738879890000|2025-02-06 22:11:30|32.01|31.73|32.03|31.75|32.04|31.76|32.01|31.73|5
1738879900000|2025-02-06 22:11:40|32.02|31.74|32.02|31.74|32.04|31.76|32.02|31.74|5
1738879910000|2025-02-06 22:11:50|32.01|31.73|31.99|31.71|32.02|31.74|31.98|31.7|8
1738879930000|2025-02-06 22:12:10|31.95|31.67|31.96|31.68|31.97|31.69|31.95|31.67|6
1738879940000|2025-02-06 22:12:20|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1738879950000|2025-02-06 22:12:30|31.97|31.69|31.96|31.68|31.99|31.71|31.96|31.68|8
1738879970000|2025-02-06 22:12:50|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|5
1738879980000|2025-02-06 22:13:00|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1738879990000|2025-02-06 22:13:10|31.94|31.66|31.96|31.68|31.96|31.68|31.94|31.66|3
1738880000000|2025-02-06 22:13:20|31.97|31.69|31.95|31.67|31.97|31.69|31.94|31.66|9
1738880010000|2025-02-06 22:13:30|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1738880030000|2025-02-06 22:13:50|31.94|31.66|31.88|31.6|31.95|31.67|31.88|31.6|7
1738880040000|2025-02-06 22:14:00|31.87|31.59|31.89|31.61|31.89|31.61|31.86|31.58|8
1738880050000|2025-02-06 22:14:10|31.9|31.62|31.9|31.62|31.92|31.64|31.89|31.61|11
1738880060000|2025-02-06 22:14:20|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|5
1738880070000|2025-02-06 22:14:30|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|6
1738880080000|2025-02-06 22:14:40|31.89|31.61|31.86|31.58|31.89|31.61|31.86|31.58|5
1738880090000|2025-02-06 22:14:50|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|4
1738880100000|2025-02-06 22:15:00|31.87|31.59|31.88|31.6|31.89|31.61|31.86|31.58|10
1738880110000|2025-02-06 22:15:10|31.87|31.59|31.87|31.59|31.88|31.6|31.86|31.58|5
1738880120000|2025-02-06 22:15:20|31.88|31.6|31.91|31.63|31.93|31.65|31.88|31.6|8
1738880130000|2025-02-06 22:15:30|31.92|31.64|31.94|31.66|31.94|31.66|31.91|31.63|13
1738880140000|2025-02-06 22:15:40|31.93|31.65|31.95|31.67|31.96|31.68|31.93|31.65|7
1738880150000|2025-02-06 22:15:50|31.94|31.66|31.91|31.63|31.95|31.67|31.91|31.63|9
1738880160000|2025-02-06 22:16:00|31.92|31.64|31.93|31.65|31.94|31.66|31.92|31.64|6
1738880170000|2025-02-06 22:16:10|31.92|31.64|31.95|31.67|31.96|31.68|31.92|31.64|8
1738880180000|2025-02-06 22:16:20|31.96|31.68|31.96|31.68|31.96|31.68|31.93|31.65|12
1738880190000|2025-02-06 22:16:30|31.95|31.67|31.98|31.7|31.98|31.7|31.95|31.67|6
1738880200000|2025-02-06 22:16:40|31.99|31.71|31.94|31.66|31.99|31.71|31.94|31.66|9
1738880210000|2025-02-06 22:16:50|31.95|31.67|31.98|31.7|31.98|31.7|31.94|31.66|5
1738880220000|2025-02-06 22:17:00|31.99|31.71|31.98|31.7|32.01|31.73|31.98|31.7|12
1738880230000|2025-02-06 22:17:10|31.99|31.71|31.95|31.67|32|31.72|31.95|31.67|11
1738880240000|2025-02-06 22:17:20|31.96|31.68|31.94|31.66|31.96|31.68|31.93|31.65|5
1738880250000|2025-02-06 22:17:30|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|5
1738880260000|2025-02-06 22:17:40|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|5
1738880270000|2025-02-06 22:17:50|31.89|31.61|31.9|31.62|31.9|31.62|31.87|31.59|8
1738880280000|2025-02-06 22:18:00|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|5
1738880290000|2025-02-06 22:18:10|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|7
1738880300000|2025-02-06 22:18:20|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|9
1738880310000|2025-02-06 22:18:30|31.92|31.64|31.88|31.6|31.92|31.64|31.88|31.6|7
1738880320000|2025-02-06 22:18:40|31.89|31.61|31.87|31.59|31.89|31.61|31.87|31.59|9
1738880330000|2025-02-06 22:18:50|31.88|31.6|31.85|31.57|31.88|31.6|31.84|31.56|8
1738880340000|2025-02-06 22:19:00|31.86|31.58|31.85|31.57|31.86|31.58|31.84|31.56|6
1738880350000|2025-02-06 22:19:10|31.84|31.56|31.84|31.56|31.85|31.57|31.84|31.56|7
1738880360000|2025-02-06 22:19:20|31.85|31.57|31.83|31.55|31.85|31.57|31.83|31.55|7
1738880370000|2025-02-06 22:19:30|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|7
1738880380000|2025-02-06 22:19:40|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|7
1738880390000|2025-02-06 22:19:50|31.81|31.53|31.82|31.54|31.83|31.55|31.8|31.52|6
1738880400000|2025-02-06 22:20:00|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1738880420000|2025-02-06 22:20:20|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|5
1738880430000|2025-02-06 22:20:30|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1738880440000|2025-02-06 22:20:40|31.8|31.52|31.8|31.52|31.81|31.53|31.79|31.51|4
1738880450000|2025-02-06 22:20:50|31.79|31.51|31.79|31.51|31.8|31.52|31.78|31.5|5
1738880460000|2025-02-06 22:21:00|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|4
1738880470000|2025-02-06 22:21:10|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|7
1738880480000|2025-02-06 22:21:20|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|4
1738880490000|2025-02-06 22:21:30|31.78|31.5|31.79|31.51|31.81|31.53|31.77|31.49|7
1738880500000|2025-02-06 22:21:40|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|3
1738880510000|2025-02-06 22:21:50|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|5
1738880520000|2025-02-06 22:22:00|31.82|31.54|31.79|31.51|31.82|31.54|31.79|31.51|3
1738880530000|2025-02-06 22:22:10|31.8|31.52|31.78|31.5|31.81|31.53|31.78|31.5|5
1738880540000|2025-02-06 22:22:20|31.77|31.49|31.75|31.47|31.77|31.49|31.75|31.47|3
1738880550000|2025-02-06 22:22:30|31.76|31.48|31.78|31.5|31.78|31.5|31.75|31.47|5
1738880560000|2025-02-06 22:22:40|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1738880570000|2025-02-06 22:22:50|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|2
1738880580000|2025-02-06 22:23:00|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|3
1738880590000|2025-02-06 22:23:10|31.81|31.53|31.84|31.56|31.84|31.56|31.8|31.52|5
1738880610000|2025-02-06 22:23:30|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|2
1738880620000|2025-02-06 22:23:40|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|7
1738880630000|2025-02-06 22:23:50|31.88|31.6|31.88|31.6|31.88|31.6|31.88|31.6|1
1738880640000|2025-02-06 22:24:00|31.89|31.61|31.9|31.62|31.9|31.62|31.88|31.6|4
1738880650000|2025-02-06 22:24:10|31.91|31.63|31.91|31.63|31.93|31.65|31.91|31.63|7
1738880660000|2025-02-06 22:24:20|31.92|31.64|31.93|31.65|31.93|31.65|31.91|31.63|6
1738880670000|2025-02-06 22:24:30|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1738880690000|2025-02-06 22:24:50|31.94|31.66|31.92|31.64|31.95|31.67|31.92|31.64|7
1738880700000|2025-02-06 22:25:00|31.91|31.63|31.89|31.61|31.92|31.64|31.88|31.6|7
1738880710000|2025-02-06 22:25:10|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|5
1738880720000|2025-02-06 22:25:20|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|4
1738880730000|2025-02-06 22:25:30|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|3
1738880740000|2025-02-06 22:25:40|31.9|31.62|31.9|31.62|31.92|31.64|31.9|31.62|9
1738880750000|2025-02-06 22:25:50|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|3
1738880760000|2025-02-06 22:26:00|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|2
1738880770000|2025-02-06 22:26:10|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1738880780000|2025-02-06 22:26:20|31.91|31.63|31.93|31.65|31.93|31.65|31.91|31.63|5
1738880790000|2025-02-06 22:26:30|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1738880800000|2025-02-06 22:26:40|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1738880810000|2025-02-06 22:26:50|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|6
1738880830000|2025-02-06 22:27:10|31.94|31.66|31.92|31.64|31.95|31.67|31.92|31.64|7
1738880840000|2025-02-06 22:27:20|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1738880860000|2025-02-06 22:27:40|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1738880880000|2025-02-06 22:28:00|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1738880890000|2025-02-06 22:28:10|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1738880900000|2025-02-06 22:28:20|31.97|31.69|32|31.72|32|31.72|31.97|31.69|8
1738880910000|2025-02-06 22:28:30|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|9
1738880920000|2025-02-06 22:28:40|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1738880930000|2025-02-06 22:28:50|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1738880940000|2025-02-06 22:29:00|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|7
1738880960000|2025-02-06 22:29:20|31.99|31.71|32.05|31.77|32.05|31.77|31.99|31.71|7
1738880970000|2025-02-06 22:29:30|32.06|31.78|32.08|31.8|32.1|31.82|32.06|31.78|7
1738880980000|2025-02-06 22:29:40|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|6
1738880990000|2025-02-06 22:29:50|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|5
1738881000000|2025-02-06 22:30:00|32.08|31.8|32.05|31.77|32.08|31.8|32.05|31.77|4
1738881010000|2025-02-06 22:30:10|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|3
1738881020000|2025-02-06 22:30:20|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|4
1738881030000|2025-02-06 22:30:30|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|6
1738881040000|2025-02-06 22:30:40|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1738881050000|2025-02-06 22:30:50|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1738881060000|2025-02-06 22:31:00|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|3
1738881070000|2025-02-06 22:31:10|32.02|31.74|32.03|31.75|32.04|31.76|32.02|31.74|4
1738881080000|2025-02-06 22:31:20|32.04|31.76|32.01|31.73|32.04|31.76|32.01|31.73|4
1738881090000|2025-02-06 22:31:30|32|31.72|31.99|31.71|32.01|31.73|31.99|31.71|8
1738881100000|2025-02-06 22:31:40|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|4
1738881110000|2025-02-06 22:31:50|32|31.72|31.99|31.71|32|31.72|31.98|31.7|4
1738881120000|2025-02-06 22:32:00|31.98|31.7|32|31.72|32|31.72|31.97|31.69|5
1738881130000|2025-02-06 22:32:10|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1738881140000|2025-02-06 22:32:20|32.01|31.73|31.99|31.71|32.02|31.74|31.99|31.71|9
1738881150000|2025-02-06 22:32:30|31.98|31.7|31.96|31.68|31.98|31.7|31.96|31.68|5
1738881160000|2025-02-06 22:32:40|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1738881180000|2025-02-06 22:33:00|32.01|31.73|31.97|31.69|32.01|31.73|31.97|31.69|5
1738881190000|2025-02-06 22:33:10|31.96|31.68|31.98|31.7|31.99|31.71|31.96|31.68|5
1738881200000|2025-02-06 22:33:20|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1738881210000|2025-02-06 22:33:30|31.98|31.7|31.99|31.71|32|31.72|31.97|31.69|9
1738881220000|2025-02-06 22:33:40|32|31.72|32.04|31.76|32.04|31.76|32|31.72|7
1738881230000|2025-02-06 22:33:50|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|4
1738881240000|2025-02-06 22:34:00|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1738881250000|2025-02-06 22:34:10|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|6
1738881260000|2025-02-06 22:34:20|32.05|31.77|32.08|31.8|32.09|31.81|32.04|31.76|6
1738881270000|2025-02-06 22:34:30|32.09|31.81|32.1|31.82|32.1|31.82|32.08|31.8|6
1738881280000|2025-02-06 22:34:40|32.11|31.83|32.15|31.87|32.15|31.87|32.1|31.82|10
1738881290000|2025-02-06 22:34:50|32.16|31.88|32.16|31.88|32.16|31.88|32.15|31.87|3
1738881300000|2025-02-06 22:35:00|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1738881310000|2025-02-06 22:35:10|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|6
1738881320000|2025-02-06 22:35:20|32.12|31.84|32.1|31.82|32.12|31.84|32.1|31.82|5
1738881330000|2025-02-06 22:35:30|32.11|31.83|32.16|31.88|32.17|31.89|32.11|31.83|8
1738881340000|2025-02-06 22:35:40|32.17|31.89|32.19|31.91|32.19|31.91|32.17|31.89|5
1738881350000|2025-02-06 22:35:50|32.2|31.92|32.18|31.9|32.21|31.93|32.18|31.9|6
1738881370000|2025-02-06 22:36:10|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|2
1738881380000|2025-02-06 22:36:20|32.21|31.93|32.21|31.93|32.24|31.96|32.21|31.93|7
1738881390000|2025-02-06 22:36:30|32.22|31.94|32.21|31.93|32.22|31.94|32.21|31.93|6
1738881400000|2025-02-06 22:36:40|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1738881410000|2025-02-06 22:36:50|32.21|31.93|32.21|31.93|32.21|31.93|32.2|31.92|3
1738881420000|2025-02-06 22:37:00|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|2
1738881430000|2025-02-06 22:37:10|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1738881460000|2025-02-06 22:37:40|32.22|31.94|32.24|31.96|32.24|31.96|32.22|31.94|3
1738881470000|2025-02-06 22:37:50|32.23|31.95|32.23|31.95|32.24|31.96|32.21|31.93|6
1738881480000|2025-02-06 22:38:00|32.24|31.96|32.27|31.99|32.27|31.99|32.24|31.96|4
1738881490000|2025-02-06 22:38:10|32.26|31.98|32.27|31.99|32.27|31.99|32.26|31.98|4
1738881500000|2025-02-06 22:38:20|32.26|31.98|32.27|31.99|32.27|31.99|32.26|31.98|2
1738881510000|2025-02-06 22:38:30|32.26|31.98|32.24|31.96|32.26|31.98|32.23|31.95|5
1738881520000|2025-02-06 22:38:40|32.23|31.95|32.24|31.96|32.24|31.96|32.23|31.95|6
1738881540000|2025-02-06 22:39:00|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|4
1738881550000|2025-02-06 22:39:10|32.21|31.93|32.21|31.93|32.22|31.94|32.21|31.93|3
1738881560000|2025-02-06 22:39:20|32.22|31.94|32.22|31.94|32.23|31.95|32.22|31.94|5
1738881590000|2025-02-06 22:39:50|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|2
1738881600000|2025-02-06 22:40:00|32.21|31.93|32.19|31.91|32.21|31.93|32.19|31.91|3
1738881640000|2025-02-06 22:40:40|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1738881650000|2025-02-06 22:40:50|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1738881660000|2025-02-06 22:41:00|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1738881670000|2025-02-06 22:41:10|32.21|31.93|32.19|31.91|32.21|31.93|32.19|31.91|5
1738881690000|2025-02-06 22:41:30|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1738881700000|2025-02-06 22:41:40|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1738881710000|2025-02-06 22:41:50|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1738881720000|2025-02-06 22:42:00|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|6
1738881730000|2025-02-06 22:42:10|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1738881740000|2025-02-06 22:42:20|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1738881750000|2025-02-06 22:42:30|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|3
1738881770000|2025-02-06 22:42:50|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1738881790000|2025-02-06 22:43:10|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1738881830000|2025-02-06 22:43:50|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1738881840000|2025-02-06 22:44:00|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1738881860000|2025-02-06 22:44:20|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|3
1738881870000|2025-02-06 22:44:30|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1738881880000|2025-02-06 22:44:40|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1738881890000|2025-02-06 22:44:50|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1738881900000|2025-02-06 22:45:00|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|4
1738881910000|2025-02-06 22:45:10|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1738881950000|2025-02-06 22:45:50|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1738881970000|2025-02-06 22:46:10|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1738881990000|2025-02-06 22:46:30|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1738882000000|2025-02-06 22:46:40|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1738882020000|2025-02-06 22:47:00|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|3
1738882030000|2025-02-06 22:47:10|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1738882040000|2025-02-06 22:47:20|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1738882110000|2025-02-06 22:48:30|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1738882180000|2025-02-06 22:49:40|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1738882250000|2025-02-06 22:50:50|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1738882260000|2025-02-06 22:51:00|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1738882280000|2025-02-06 22:51:20|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1738882340000|2025-02-06 22:52:20|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1738882350000|2025-02-06 22:52:30|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|2
1738882390000|2025-02-06 22:53:10|32.11|31.83|32.1|31.82|32.11|31.83|32.09|31.81|3
1738882400000|2025-02-06 22:53:20|32.11|31.83|32.12|31.84|32.12|31.84|32.1|31.82|4
1738882410000|2025-02-06 22:53:30|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1738882430000|2025-02-06 22:53:50|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1738882440000|2025-02-06 22:54:00|32.15|31.87|32.17|31.89|32.17|31.89|32.15|31.87|5
1738882460000|2025-02-06 22:54:20|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1738882470000|2025-02-06 22:54:30|32.19|31.91|32.19|31.91|32.2|31.92|32.18|31.9|5
1738882480000|2025-02-06 22:54:40|32.2|31.92|32.2|31.92|32.2|31.92|32.19|31.91|3
1738882490000|2025-02-06 22:54:50|32.21|31.93|32.19|31.91|32.21|31.93|32.19|31.91|3
1738882500000|2025-02-06 22:55:00|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1738882510000|2025-02-06 22:55:10|32.21|31.93|32.21|31.93|32.22|31.94|32.21|31.93|3
1738882520000|2025-02-06 22:55:20|32.22|31.94|32.22|31.94|32.22|31.94|32.21|31.93|3
1738882530000|2025-02-06 22:55:30|32.21|31.93|32.21|31.93|32.22|31.94|32.21|31.93|3
1738882540000|2025-02-06 22:55:40|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1738882550000|2025-02-06 22:55:50|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|2
1738882560000|2025-02-06 22:56:00|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|2
1738882570000|2025-02-06 22:56:10|32.23|31.95|32.23|31.95|32.23|31.95|32.22|31.94|3
1738882580000|2025-02-06 22:56:20|32.22|31.94|32.23|31.95|32.23|31.95|32.22|31.94|4
1738882590000|2025-02-06 22:56:30|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1738882600000|2025-02-06 22:56:40|32.25|31.97|32.21|31.93|32.25|31.97|32.21|31.93|5
1738882610000|2025-02-06 22:56:50|32.22|31.94|32.23|31.95|32.23|31.95|32.22|31.94|2
1738882620000|2025-02-06 22:57:00|32.22|31.94|32.24|31.96|32.25|31.97|32.22|31.94|5
1738882630000|2025-02-06 22:57:10|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|4
1738882640000|2025-02-06 22:57:20|32.25|31.97|32.25|31.97|32.25|31.97|32.24|31.96|3
1738882650000|2025-02-06 22:57:30|32.26|31.98|32.29|32.01|32.29|32.01|32.25|31.97|8
1738882660000|2025-02-06 22:57:40|32.28|32|32.29|32.01|32.29|32.01|32.28|32|2
1738882670000|2025-02-06 22:57:50|32.28|32|32.29|32.01|32.29|32.01|32.28|32|6
1738882680000|2025-02-06 22:58:00|32.28|32|32.25|31.97|32.28|32|32.25|31.97|4
1738882690000|2025-02-06 22:58:10|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1738882700000|2025-02-06 22:58:20|32.23|31.95|32.23|31.95|32.23|31.95|32.22|31.94|3
1738882710000|2025-02-06 22:58:30|32.24|31.96|32.24|31.96|32.24|31.96|32.23|31.95|3
1738882720000|2025-02-06 22:58:40|32.23|31.95|32.24|31.96|32.24|31.96|32.23|31.95|2
1738882730000|2025-02-06 22:58:50|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|2
1738882740000|2025-02-06 22:59:00|32.23|31.95|32.24|31.96|32.24|31.96|32.23|31.95|2
1738882750000|2025-02-06 22:59:10|32.25|31.97|32.25|31.97|32.25|31.97|32.24|31.96|3
1738882760000|2025-02-06 22:59:20|32.24|31.96|32.25|31.97|32.25|31.97|32.24|31.96|2
1738882770000|2025-02-06 22:59:30|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1738882790000|2025-02-06 22:59:50|32.25|31.97|32.26|31.98|32.26|31.98|32.25|31.97|2
1738882800000|2025-02-06 23:00:00|32.25|31.97|32.27|31.99|32.27|31.99|32.25|31.97|3
1738882810000|2025-02-06 23:00:10|32.28|32|32.26|31.98|32.3|32.02|32.25|31.97|9
1738882820000|2025-02-06 23:00:20|32.25|31.97|32.23|31.95|32.26|31.98|32.23|31.95|7
1738882830000|2025-02-06 23:00:30|32.22|31.94|32.22|31.94|32.22|31.94|32.21|31.93|5
1738882840000|2025-02-06 23:00:40|32.21|31.93|32.21|31.93|32.22|31.94|32.21|31.93|3
1738882850000|2025-02-06 23:00:50|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|2
1738882860000|2025-02-06 23:01:00|32.18|31.9|32.17|31.89|32.18|31.9|32.16|31.88|4
1738882870000|2025-02-06 23:01:10|32.16|31.88|32.22|31.94|32.22|31.94|32.16|31.88|10
1738882880000|2025-02-06 23:01:20|32.23|31.95|32.21|31.93|32.23|31.95|32.21|31.93|7
1738882890000|2025-02-06 23:01:30|32.22|31.94|32.23|31.95|32.23|31.95|32.21|31.93|8
1738882900000|2025-02-06 23:01:40|32.24|31.96|32.27|31.99|32.27|31.99|32.23|31.95|13
1738882910000|2025-02-06 23:01:50|32.28|32|32.28|32|32.29|32.01|32.28|32|5
1738882920000|2025-02-06 23:02:00|32.27|31.99|32.23|31.95|32.27|31.99|32.23|31.95|5
1738882930000|2025-02-06 23:02:10|32.24|31.96|32.26|31.98|32.26|31.98|32.23|31.95|9
1738882940000|2025-02-06 23:02:20|32.28|32|32.28|32|32.29|32.01|32.27|31.99|10
1738882950000|2025-02-06 23:02:30|32.29|32.01|32.29|32.01|32.3|32.02|32.26|31.98|8
1738882960000|2025-02-06 23:02:40|32.3|32.02|32.3|32.02|32.31|32.03|32.3|32.02|3
1738882970000|2025-02-06 23:02:50|32.31|32.03|32.29|32.01|32.31|32.03|32.29|32.01|5
1738882980000|2025-02-06 23:03:00|32.3|32.02|32.3|32.02|32.31|32.03|32.28|32|8
1738882990000|2025-02-06 23:03:10|32.29|32.01|32.32|32.04|32.32|32.04|32.27|31.99|7
1738883000000|2025-02-06 23:03:20|32.31|32.03|32.32|32.04|32.32|32.04|32.31|32.03|2
1738883010000|2025-02-06 23:03:30|32.31|32.03|32.28|32|32.32|32.04|32.27|31.99|10
1738883020000|2025-02-06 23:03:40|32.29|32.01|32.27|31.99|32.29|32.01|32.27|31.99|3
1738883030000|2025-02-06 23:03:50|32.26|31.98|32.26|31.98|32.27|31.99|32.25|31.97|5
1738883040000|2025-02-06 23:04:00|32.25|31.97|32.26|31.98|32.26|31.98|32.23|31.95|7
1738883050000|2025-02-06 23:04:10|32.25|31.97|32.21|31.93|32.25|31.97|32.21|31.93|6
1738883060000|2025-02-06 23:04:20|32.22|31.94|32.28|32|32.28|32|32.22|31.94|14
1738883070000|2025-02-06 23:04:30|32.27|31.99|32.27|31.99|32.28|32|32.26|31.98|7
1738883080000|2025-02-06 23:04:40|32.26|31.98|32.3|32.02|32.31|32.03|32.26|31.98|9
1738883090000|2025-02-06 23:04:50|32.31|32.03|32.35|32.07|32.35|32.07|32.31|32.03|5
1738883100000|2025-02-06 23:05:00|32.34|32.06|32.36|32.08|32.36|32.08|32.34|32.06|9
1738883110000|2025-02-06 23:05:10|32.35|32.07|32.35|32.07|32.36|32.08|32.34|32.06|5
1738883120000|2025-02-06 23:05:20|32.34|32.06|32.32|32.04|32.35|32.07|32.32|32.04|7
1738883130000|2025-02-06 23:05:30|32.33|32.05|32.36|32.08|32.36|32.08|32.33|32.05|8
1738883140000|2025-02-06 23:05:40|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|4
1738883150000|2025-02-06 23:05:50|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1738883160000|2025-02-06 23:06:00|32.36|32.08|32.34|32.06|32.36|32.08|32.33|32.05|5
1738883170000|2025-02-06 23:06:10|32.35|32.07|32.35|32.07|32.36|32.08|32.34|32.06|5
1738883190000|2025-02-06 23:06:30|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|7
1738883200000|2025-02-06 23:06:40|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1738883210000|2025-02-06 23:06:50|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|3
1738883220000|2025-02-06 23:07:00|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|2
1738883230000|2025-02-06 23:07:10|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|7
1738883240000|2025-02-06 23:07:20|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1738883250000|2025-02-06 23:07:30|32.35|32.07|32.35|32.07|32.36|32.08|32.34|32.06|7
1738883260000|2025-02-06 23:07:40|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|2
1738883270000|2025-02-06 23:07:50|32.34|32.06|32.31|32.03|32.34|32.06|32.31|32.03|4
1738883280000|2025-02-06 23:08:00|32.3|32.02|32.28|32|32.31|32.03|32.28|32|5
1738883290000|2025-02-06 23:08:10|32.27|31.99|32.29|32.01|32.29|32.01|32.27|31.99|8
1738883300000|2025-02-06 23:08:20|32.28|32|32.28|32|32.28|32|32.27|31.99|5
1738883310000|2025-02-06 23:08:30|32.27|31.99|32.3|32.02|32.3|32.02|32.27|31.99|7
1738883320000|2025-02-06 23:08:40|32.29|32.01|32.29|32.01|32.31|32.03|32.29|32.01|5
1738883330000|2025-02-06 23:08:50|32.3|32.02|32.3|32.02|32.3|32.02|32.29|32.01|5
1738883340000|2025-02-06 23:09:00|32.29|32.01|32.28|32|32.3|32.02|32.28|32|4
1738883350000|2025-02-06 23:09:10|32.29|32.01|32.3|32.02|32.31|32.03|32.29|32.01|4
1738883360000|2025-02-06 23:09:20|32.31|32.03|32.31|32.03|32.32|32.04|32.31|32.03|3
1738883370000|2025-02-06 23:09:30|32.32|32.04|32.31|32.03|32.32|32.04|32.31|32.03|4
1738883380000|2025-02-06 23:09:40|32.3|32.02|32.31|32.03|32.31|32.03|32.3|32.02|2
1738883390000|2025-02-06 23:09:50|32.3|32.02|32.3|32.02|32.3|32.02|32.3|32.02|1
1738883400000|2025-02-06 23:10:00|32.31|32.03|32.3|32.02|32.31|32.03|32.29|32.01|6
1738883410000|2025-02-06 23:10:10|32.29|32.01|32.29|32.01|32.3|32.02|32.28|32|7
1738883420000|2025-02-06 23:10:20|32.3|32.02|32.3|32.02|32.31|32.03|32.3|32.02|3
1738883440000|2025-02-06 23:10:40|32.31|32.03|32.3|32.02|32.31|32.03|32.3|32.02|4
1738883450000|2025-02-06 23:10:50|32.31|32.03|32.32|32.04|32.32|32.04|32.31|32.03|2
1738883460000|2025-02-06 23:11:00|32.33|32.05|32.32|32.04|32.33|32.05|32.32|32.04|4
1738883470000|2025-02-06 23:11:10|32.31|32.03|32.31|32.03|32.32|32.04|32.31|32.03|3
1738883480000|2025-02-06 23:11:20|32.3|32.02|32.31|32.03|32.31|32.03|32.3|32.02|4
1738883490000|2025-02-06 23:11:30|32.3|32.02|32.27|31.99|32.3|32.02|32.27|31.99|4
1738883500000|2025-02-06 23:11:40|32.28|32|32.28|32|32.28|32|32.27|31.99|3
1738883510000|2025-02-06 23:11:50|32.27|31.99|32.25|31.97|32.28|32|32.25|31.97|7
1738883520000|2025-02-06 23:12:00|32.24|31.96|32.26|31.98|32.26|31.98|32.24|31.96|3
1738883530000|2025-02-06 23:12:10|32.27|31.99|32.26|31.98|32.27|31.99|32.26|31.98|4
1738883540000|2025-02-06 23:12:20|32.25|31.97|32.27|31.99|32.27|31.99|32.25|31.97|3
1738883550000|2025-02-06 23:12:30|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1738883560000|2025-02-06 23:12:40|32.27|31.99|32.26|31.98|32.27|31.99|32.25|31.97|10
1738883570000|2025-02-06 23:12:50|32.25|31.97|32.26|31.98|32.26|31.98|32.25|31.97|4
1738883580000|2025-02-06 23:13:00|32.25|31.97|32.25|31.97|32.26|31.98|32.24|31.96|7
1738883590000|2025-02-06 23:13:10|32.26|31.98|32.25|31.97|32.26|31.98|32.24|31.96|6
1738883600000|2025-02-06 23:13:20|32.24|31.96|32.25|31.97|32.25|31.97|32.24|31.96|4
1738883610000|2025-02-06 23:13:30|32.24|31.96|32.24|31.96|32.25|31.97|32.23|31.95|7
1738883620000|2025-02-06 23:13:40|32.25|31.97|32.25|31.97|32.25|31.97|32.24|31.96|3
1738883640000|2025-02-06 23:14:00|32.24|31.96|32.23|31.95|32.25|31.97|32.23|31.95|6
1738883650000|2025-02-06 23:14:10|32.22|31.94|32.19|31.91|32.22|31.94|32.18|31.9|8
1738883660000|2025-02-06 23:14:20|32.2|31.92|32.17|31.89|32.2|31.92|32.16|31.88|6
1738883670000|2025-02-06 23:14:30|32.18|31.9|32.18|31.9|32.18|31.9|32.16|31.88|5
1738883680000|2025-02-06 23:14:40|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|5
1738883690000|2025-02-06 23:14:50|32.18|31.9|32.17|31.89|32.19|31.91|32.17|31.89|6
1738883700000|2025-02-06 23:15:00|32.18|31.9|32.2|31.92|32.2|31.92|32.18|31.9|7
1738883710000|2025-02-06 23:15:10|32.22|31.94|32.15|31.87|32.22|31.94|32.15|31.87|10
1738883720000|2025-02-06 23:15:20|32.16|31.88|32.15|31.87|32.16|31.88|32.14|31.86|4
1738883730000|2025-02-06 23:15:30|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|3
1738883740000|2025-02-06 23:15:40|32.15|31.87|32.15|31.87|32.16|31.88|32.14|31.86|7
1738883750000|2025-02-06 23:15:50|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|5
1738883760000|2025-02-06 23:16:00|32.15|31.87|32.15|31.87|32.16|31.88|32.14|31.86|7
1738883770000|2025-02-06 23:16:10|32.14|31.86|32.15|31.87|32.16|31.88|32.14|31.86|6
1738883780000|2025-02-06 23:16:20|32.16|31.88|32.18|31.9|32.19|31.91|32.16|31.88|10
1738883790000|2025-02-06 23:16:30|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|7
1738883800000|2025-02-06 23:16:40|32.18|31.9|32.18|31.9|32.18|31.9|32.17|31.89|3
1738883810000|2025-02-06 23:16:50|32.19|31.91|32.19|31.91|32.2|31.92|32.19|31.91|3
1738883820000|2025-02-06 23:17:00|32.2|31.92|32.21|31.93|32.24|31.96|32.2|31.92|9
1738883830000|2025-02-06 23:17:10|32.22|31.94|32.22|31.94|32.23|31.95|32.21|31.93|7
1738883840000|2025-02-06 23:17:20|32.23|31.95|32.22|31.94|32.23|31.95|32.21|31.93|8
1738883850000|2025-02-06 23:17:30|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|6
1738883860000|2025-02-06 23:17:40|32.21|31.93|32.19|31.91|32.21|31.93|32.19|31.91|3
1738883870000|2025-02-06 23:17:50|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|4
1738883880000|2025-02-06 23:18:00|32.18|31.9|32.19|31.91|32.2|31.92|32.18|31.9|9
1738883890000|2025-02-06 23:18:10|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|4
1738883900000|2025-02-06 23:18:20|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1738883910000|2025-02-06 23:18:30|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1738883920000|2025-02-06 23:18:40|32.16|31.88|32.16|31.88|32.16|31.88|32.15|31.87|3
1738883930000|2025-02-06 23:18:50|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|4
1738883940000|2025-02-06 23:19:00|32.15|31.87|32.16|31.88|32.17|31.89|32.14|31.86|6
1738883950000|2025-02-06 23:19:10|32.17|31.89|32.17|31.89|32.17|31.89|32.16|31.88|3
1738883960000|2025-02-06 23:19:20|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|2
1738883970000|2025-02-06 23:19:30|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|4
1738883980000|2025-02-06 23:19:40|32.16|31.88|32.18|31.9|32.18|31.9|32.16|31.88|7
1738883990000|2025-02-06 23:19:50|32.19|31.91|32.21|31.93|32.21|31.93|32.18|31.9|7
1738884000000|2025-02-06 23:20:00|32.22|31.94|32.22|31.94|32.23|31.95|32.21|31.93|11
1738884010000|2025-02-06 23:20:10|32.21|31.93|32.21|31.93|32.22|31.94|32.2|31.92|7
1738884020000|2025-02-06 23:20:20|32.2|31.92|32.2|31.92|32.21|31.93|32.2|31.92|5
1738884030000|2025-02-06 23:20:30|32.21|31.93|32.21|31.93|32.21|31.93|32.2|31.92|5
1738884040000|2025-02-06 23:20:40|32.2|31.92|32.2|31.92|32.22|31.94|32.2|31.92|7
1738884050000|2025-02-06 23:20:50|32.19|31.91|32.19|31.91|32.2|31.92|32.19|31.91|3
1738884060000|2025-02-06 23:21:00|32.2|31.92|32.2|31.92|32.2|31.92|32.19|31.91|5
1738884070000|2025-02-06 23:21:10|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1738884080000|2025-02-06 23:21:20|32.22|31.94|32.2|31.92|32.22|31.94|32.19|31.91|9
1738884090000|2025-02-06 23:21:30|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|2
1738884100000|2025-02-06 23:21:40|32.19|31.91|32.17|31.89|32.19|31.91|32.17|31.89|3
1738884110000|2025-02-06 23:21:50|32.16|31.88|32.17|31.89|32.17|31.89|32.15|31.87|4
1738884120000|2025-02-06 23:22:00|32.16|31.88|32.18|31.9|32.18|31.9|32.16|31.88|5
1738884130000|2025-02-06 23:22:10|32.19|31.91|32.17|31.89|32.19|31.91|32.17|31.89|3
1738884150000|2025-02-06 23:22:30|32.14|31.86|32.13|31.85|32.14|31.86|32.12|31.84|6
1738884170000|2025-02-06 23:22:50|32.14|31.86|32.15|31.87|32.15|31.87|32.13|31.85|6
1738884180000|2025-02-06 23:23:00|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|5
1738884190000|2025-02-06 23:23:10|32.15|31.87|32.15|31.87|32.16|31.88|32.14|31.86|5
1738884200000|2025-02-06 23:23:20|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|6
1738884210000|2025-02-06 23:23:30|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1738884230000|2025-02-06 23:23:50|32.12|31.84|32.12|31.84|32.12|31.84|32.11|31.83|3
1738884240000|2025-02-06 23:24:00|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1738884250000|2025-02-06 23:24:10|32.11|31.83|32.08|31.8|32.11|31.83|32.08|31.8|5
1738884260000|2025-02-06 23:24:20|32.07|31.79|32.08|31.8|32.09|31.81|32.07|31.79|8
1738884270000|2025-02-06 23:24:30|32.09|31.81|32.08|31.8|32.09|31.81|32.07|31.79|4
1738884280000|2025-02-06 23:24:40|32.09|31.81|32.1|31.82|32.11|31.83|32.09|31.81|4
1738884290000|2025-02-06 23:24:50|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|4
1738884300000|2025-02-06 23:25:00|32.09|31.81|32.06|31.78|32.09|31.81|32.06|31.78|6
1738884310000|2025-02-06 23:25:10|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1738884320000|2025-02-06 23:25:20|32.07|31.79|32.06|31.78|32.07|31.79|32.05|31.77|4
1738884350000|2025-02-06 23:25:50|32.04|31.76|32.03|31.75|32.04|31.76|32.02|31.74|4
1738884360000|2025-02-06 23:26:00|32.04|31.76|32.05|31.77|32.05|31.77|32.03|31.75|4
1738884370000|2025-02-06 23:26:10|32.04|31.76|32.07|31.79|32.07|31.79|32.03|31.75|6
1738884380000|2025-02-06 23:26:20|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|7
1738884390000|2025-02-06 23:26:30|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1738884400000|2025-02-06 23:26:40|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1738884410000|2025-02-06 23:26:50|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|3
1738884420000|2025-02-06 23:27:00|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1738884430000|2025-02-06 23:27:10|32.04|31.76|32.03|31.75|32.04|31.76|32.02|31.74|4
1738884440000|2025-02-06 23:27:20|32.04|31.76|32.06|31.78|32.06|31.78|32.04|31.76|3
1738884450000|2025-02-06 23:27:30|32.07|31.79|32.06|31.78|32.07|31.79|32.05|31.77|5
1738884460000|2025-02-06 23:27:40|32.05|31.77|32.04|31.76|32.06|31.78|32.04|31.76|4
1738884470000|2025-02-06 23:27:50|32.05|31.77|32.05|31.77|32.05|31.77|32.03|31.75|7
1738884480000|2025-02-06 23:28:00|32.04|31.76|32.06|31.78|32.06|31.78|32.04|31.76|5
1738884490000|2025-02-06 23:28:10|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|5
1738884500000|2025-02-06 23:28:20|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|4
1738884510000|2025-02-06 23:28:30|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1738884520000|2025-02-06 23:28:40|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1738884540000|2025-02-06 23:29:00|32.04|31.76|32.05|31.77|32.06|31.78|32.04|31.76|4
1738884550000|2025-02-06 23:29:10|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1738884560000|2025-02-06 23:29:20|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1738884570000|2025-02-06 23:29:30|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|7
1738884580000|2025-02-06 23:29:40|32.05|31.77|32.03|31.75|32.05|31.77|32.03|31.75|3
1738884590000|2025-02-06 23:29:50|32.02|31.74|32|31.72|32.02|31.74|32|31.72|3
1738884600000|2025-02-06 23:30:00|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|7
1738884610000|2025-02-06 23:30:10|32|31.72|31.98|31.7|32|31.72|31.98|31.7|7
1738884620000|2025-02-06 23:30:20|31.99|31.71|32.02|31.74|32.02|31.74|31.99|31.71|4
1738884630000|2025-02-06 23:30:30|32.03|31.75|31.99|31.71|32.03|31.75|31.99|31.71|7
1738884640000|2025-02-06 23:30:40|32|31.72|31.97|31.69|32|31.72|31.97|31.69|6
1738884650000|2025-02-06 23:30:50|31.98|31.7|31.96|31.68|31.98|31.7|31.96|31.68|5
1738884660000|2025-02-06 23:31:00|31.97|31.69|31.98|31.7|31.98|31.7|31.96|31.68|6
1738884670000|2025-02-06 23:31:10|31.99|31.71|32|31.72|32.02|31.74|31.98|31.7|8
1738884680000|2025-02-06 23:31:20|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|5
1738884690000|2025-02-06 23:31:30|32|31.72|32|31.72|32.01|31.73|31.99|31.71|7
1738884700000|2025-02-06 23:31:40|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|6
1738884710000|2025-02-06 23:31:50|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|9
1738884720000|2025-02-06 23:32:00|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1738884730000|2025-02-06 23:32:10|32.01|31.73|32.02|31.74|32.02|31.74|32|31.72|6
1738884740000|2025-02-06 23:32:20|32.01|31.73|32|31.72|32.02|31.74|32|31.72|6
1738884750000|2025-02-06 23:32:30|32.01|31.73|31.99|31.71|32.01|31.73|31.99|31.71|5
1738884760000|2025-02-06 23:32:40|31.98|31.7|31.97|31.69|31.99|31.71|31.97|31.69|6
1738884770000|2025-02-06 23:32:50|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|4
1738884780000|2025-02-06 23:33:00|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|9
1738884790000|2025-02-06 23:33:10|31.97|31.69|31.99|31.71|31.99|31.71|31.97|31.69|2
1738884800000|2025-02-06 23:33:20|32|31.72|31.99|31.71|32|31.72|31.99|31.71|4
1738884810000|2025-02-06 23:33:30|32|31.72|32|31.72|32|31.72|31.99|31.71|3
1738884820000|2025-02-06 23:33:40|31.99|31.71|32.01|31.73|32.01|31.73|31.99|31.71|9
1738884830000|2025-02-06 23:33:50|32|31.72|31.98|31.7|32|31.72|31.98|31.7|3
1738884840000|2025-02-06 23:34:00|31.97|31.69|31.97|31.69|31.98|31.7|31.96|31.68|5
1738884850000|2025-02-06 23:34:10|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|7
1738884860000|2025-02-06 23:34:20|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|10
1738884870000|2025-02-06 23:34:30|31.95|31.67|31.95|31.67|31.97|31.69|31.95|31.67|4
1738884880000|2025-02-06 23:34:40|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1738884890000|2025-02-06 23:34:50|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|2
1738884900000|2025-02-06 23:35:00|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|7
1738884910000|2025-02-06 23:35:10|31.97|31.69|31.97|31.69|31.99|31.71|31.97|31.69|5
1738884920000|2025-02-06 23:35:20|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1738884930000|2025-02-06 23:35:30|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1738884940000|2025-02-06 23:35:40|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1738884960000|2025-02-06 23:36:00|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1738884980000|2025-02-06 23:36:20|31.91|31.63|31.93|31.65|31.93|31.65|31.91|31.63|5
1738884990000|2025-02-06 23:36:30|31.94|31.66|31.96|31.68|31.98|31.7|31.94|31.66|9
1738885000000|2025-02-06 23:36:40|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|4
1738885010000|2025-02-06 23:36:50|31.97|31.69|31.98|31.7|31.98|31.7|31.96|31.68|4
1738885020000|2025-02-06 23:37:00|31.99|31.71|32|31.72|32.01|31.73|31.97|31.69|13
1738885030000|2025-02-06 23:37:10|31.99|31.71|31.99|31.71|32.01|31.73|31.98|31.7|9
1738885040000|2025-02-06 23:37:20|32|31.72|31.98|31.7|32|31.72|31.98|31.7|3
1738885050000|2025-02-06 23:37:30|31.97|31.69|31.96|31.68|31.98|31.7|31.96|31.68|6
1738885060000|2025-02-06 23:37:40|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|7
1738885080000|2025-02-06 23:38:00|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|5
1738885100000|2025-02-06 23:38:20|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|5
1738885110000|2025-02-06 23:38:30|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1738885120000|2025-02-06 23:38:40|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1738885130000|2025-02-06 23:38:50|31.95|31.67|31.95|31.67|31.95|31.67|31.93|31.65|9
1738885140000|2025-02-06 23:39:00|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|6
1738885190000|2025-02-06 23:39:50|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|5
1738885200000|2025-02-06 23:40:00|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|3
1738885210000|2025-02-06 23:40:10|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1738885230000|2025-02-06 23:40:30|31.89|31.61|31.86|31.58|31.89|31.61|31.86|31.58|4
1738885250000|2025-02-06 23:40:50|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1738885260000|2025-02-06 23:41:00|31.82|31.54|31.78|31.5|31.82|31.54|31.78|31.5|5
1738885270000|2025-02-06 23:41:10|31.77|31.49|31.72|31.44|31.77|31.49|31.7|31.42|8
1738885280000|2025-02-06 23:41:20|31.71|31.43|31.73|31.45|31.74|31.46|31.71|31.43|5
1738885290000|2025-02-06 23:41:30|31.74|31.46|31.72|31.44|31.74|31.46|31.72|31.44|5
1738885300000|2025-02-06 23:41:40|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|7
1738885310000|2025-02-06 23:41:50|31.72|31.44|31.71|31.43|31.72|31.44|31.7|31.42|8
1738885320000|2025-02-06 23:42:00|31.72|31.44|31.7|31.42|31.72|31.44|31.7|31.42|5
1738885330000|2025-02-06 23:42:10|31.71|31.43|31.73|31.45|31.73|31.45|31.7|31.42|5
1738885340000|2025-02-06 23:42:20|31.74|31.46|31.71|31.43|31.74|31.46|31.71|31.43|8
1738885350000|2025-02-06 23:42:30|31.72|31.44|31.72|31.44|31.73|31.45|31.71|31.43|7
1738885360000|2025-02-06 23:42:40|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|7
1738885370000|2025-02-06 23:42:50|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|6
1738885380000|2025-02-06 23:43:00|31.72|31.44|31.76|31.48|31.77|31.49|31.72|31.44|10
1738885390000|2025-02-06 23:43:10|31.75|31.47|31.8|31.52|31.8|31.52|31.75|31.47|8
1738885400000|2025-02-06 23:43:20|31.79|31.51|31.76|31.48|31.8|31.52|31.76|31.48|12
1738885410000|2025-02-06 23:43:30|31.77|31.49|31.78|31.5|31.78|31.5|31.75|31.47|10
1738885420000|2025-02-06 23:43:40|31.77|31.49|31.78|31.5|31.79|31.51|31.77|31.49|4
1738885430000|2025-02-06 23:43:50|31.77|31.49|31.76|31.48|31.78|31.5|31.76|31.48|4
1738885440000|2025-02-06 23:44:00|31.75|31.47|31.79|31.51|31.8|31.52|31.75|31.47|12
1738885450000|2025-02-06 23:44:10|31.8|31.52|31.81|31.53|31.82|31.54|31.8|31.52|10
1738885460000|2025-02-06 23:44:20|31.82|31.54|31.8|31.52|31.82|31.54|31.79|31.51|7
1738885470000|2025-02-06 23:44:30|31.79|31.51|31.79|31.51|31.81|31.53|31.79|31.51|7
1738885480000|2025-02-06 23:44:40|31.8|31.52|31.79|31.51|31.8|31.52|31.78|31.5|8
1738885490000|2025-02-06 23:44:50|31.8|31.52|31.8|31.52|31.81|31.53|31.79|31.51|7
1738885500000|2025-02-06 23:45:00|31.81|31.53|31.78|31.5|31.81|31.53|31.78|31.5|6
1738885510000|2025-02-06 23:45:10|31.79|31.51|31.81|31.53|31.82|31.54|31.79|31.51|5
1738885520000|2025-02-06 23:45:20|31.82|31.54|31.82|31.54|31.83|31.55|31.81|31.53|4
1738885530000|2025-02-06 23:45:30|31.83|31.55|31.8|31.52|31.83|31.55|31.79|31.51|8
1738885540000|2025-02-06 23:45:40|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|9
1738885550000|2025-02-06 23:45:50|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|7
1738885560000|2025-02-06 23:46:00|31.83|31.55|31.82|31.54|31.83|31.55|31.81|31.53|6
1738885570000|2025-02-06 23:46:10|31.81|31.53|31.83|31.55|31.84|31.56|31.81|31.53|7
1738885580000|2025-02-06 23:46:20|31.82|31.54|31.85|31.57|31.85|31.57|31.81|31.53|6
1738885590000|2025-02-06 23:46:30|31.84|31.56|31.83|31.55|31.85|31.57|31.83|31.55|8
1738885600000|2025-02-06 23:46:40|31.82|31.54|31.8|31.52|31.82|31.54|31.8|31.52|5
1738885610000|2025-02-06 23:46:50|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|7
1738885620000|2025-02-06 23:47:00|31.78|31.5|31.78|31.5|31.79|31.51|31.77|31.49|9
1738885630000|2025-02-06 23:47:10|31.79|31.51|31.82|31.54|31.82|31.54|31.79|31.51|8
1738885640000|2025-02-06 23:47:20|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|5
1738885650000|2025-02-06 23:47:30|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1738885660000|2025-02-06 23:47:40|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1738885670000|2025-02-06 23:47:50|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|3
1738885680000|2025-02-06 23:48:00|31.83|31.55|31.8|31.52|31.83|31.55|31.8|31.52|5
1738885690000|2025-02-06 23:48:10|31.81|31.53|31.78|31.5|31.81|31.53|31.78|31.5|8
1738885700000|2025-02-06 23:48:20|31.79|31.51|31.81|31.53|31.82|31.54|31.79|31.51|9
1738885710000|2025-02-06 23:48:30|31.82|31.54|31.8|31.52|31.82|31.54|31.8|31.52|7
1738885720000|2025-02-06 23:48:40|31.79|31.51|31.83|31.55|31.83|31.55|31.79|31.51|9
1738885730000|2025-02-06 23:48:50|31.82|31.54|31.79|31.51|31.82|31.54|31.79|31.51|3
1738885740000|2025-02-06 23:49:00|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|2
1738885750000|2025-02-06 23:49:10|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|7
1738885760000|2025-02-06 23:49:20|31.81|31.53|31.8|31.52|31.82|31.54|31.8|31.52|6
1738885770000|2025-02-06 23:49:30|31.81|31.53|31.78|31.5|31.82|31.54|31.78|31.5|8
1738885780000|2025-02-06 23:49:40|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|3
1738885790000|2025-02-06 23:49:50|31.82|31.54|31.8|31.52|31.82|31.54|31.8|31.52|5
1738885800000|2025-02-06 23:50:00|31.78|31.5|31.8|31.52|31.8|31.52|31.78|31.5|5
1738885810000|2025-02-06 23:50:10|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|8
1738885820000|2025-02-06 23:50:20|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|7
1738885830000|2025-02-06 23:50:30|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|10
1738885840000|2025-02-06 23:50:40|31.8|31.52|31.84|31.56|31.84|31.56|31.79|31.51|12
1738885850000|2025-02-06 23:50:50|31.85|31.57|31.85|31.57|31.85|31.57|31.82|31.54|10
1738885860000|2025-02-06 23:51:00|31.86|31.58|31.88|31.6|31.89|31.61|31.86|31.58|9
1738885870000|2025-02-06 23:51:10|31.89|31.61|31.89|31.61|31.9|31.62|31.87|31.59|13
1738885880000|2025-02-06 23:51:20|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|11
1738885890000|2025-02-06 23:51:30|31.91|31.63|31.91|31.63|31.92|31.64|31.9|31.62|6
1738885900000|2025-02-06 23:51:40|31.92|31.64|31.9|31.62|31.92|31.64|31.89|31.61|7
1738885910000|2025-02-06 23:51:50|31.89|31.61|31.9|31.62|31.91|31.63|31.89|31.61|10
1738885920000|2025-02-06 23:52:00|31.91|31.63|31.92|31.64|31.92|31.64|31.89|31.61|10
1738885930000|2025-02-06 23:52:10|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|5
1738885940000|2025-02-06 23:52:20|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1738885950000|2025-02-06 23:52:30|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1738885960000|2025-02-06 23:52:40|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1738885970000|2025-02-06 23:52:50|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1738885980000|2025-02-06 23:53:00|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|9
1738885990000|2025-02-06 23:53:10|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1738886000000|2025-02-06 23:53:20|31.94|31.66|31.96|31.68|31.96|31.68|31.93|31.65|7
1738886010000|2025-02-06 23:53:30|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1738886020000|2025-02-06 23:53:40|31.96|31.68|31.96|31.68|31.97|31.69|31.95|31.67|5
1738886030000|2025-02-06 23:53:50|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1738886040000|2025-02-06 23:54:00|31.95|31.67|31.96|31.68|31.97|31.69|31.95|31.67|6
1738886050000|2025-02-06 23:54:10|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1738886060000|2025-02-06 23:54:20|31.95|31.67|31.97|31.69|31.98|31.7|31.95|31.67|7
1738886070000|2025-02-06 23:54:30|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|7
1738886080000|2025-02-06 23:54:40|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1738886090000|2025-02-06 23:54:50|31.99|31.71|31.99|31.71|32.01|31.73|31.99|31.71|5
1738886100000|2025-02-06 23:55:00|31.98|31.7|32|31.72|32.01|31.73|31.98|31.7|5
1738886110000|2025-02-06 23:55:10|32.01|31.73|32|31.72|32.01|31.73|32|31.72|4
1738886120000|2025-02-06 23:55:20|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|5
1738886130000|2025-02-06 23:55:30|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|3
1738886140000|2025-02-06 23:55:40|31.99|31.71|31.98|31.7|32|31.72|31.98|31.7|8
1738886150000|2025-02-06 23:55:50|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|5
1738886160000|2025-02-06 23:56:00|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|6
1738886170000|2025-02-06 23:56:10|31.98|31.7|32|31.72|32|31.72|31.98|31.7|3
1738886180000|2025-02-06 23:56:20|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|5
1738886190000|2025-02-06 23:56:30|32|31.72|31.99|31.71|32.01|31.73|31.99|31.71|4
1738886200000|2025-02-06 23:56:40|32|31.72|32.01|31.73|32.01|31.73|32|31.72|6
1738886210000|2025-02-06 23:56:50|32.02|31.74|32.04|31.76|32.04|31.76|32.02|31.74|3
1738886220000|2025-02-06 23:57:00|32.03|31.75|32.04|31.76|32.05|31.77|32.03|31.75|6
1738886230000|2025-02-06 23:57:10|32.05|31.77|32.03|31.75|32.05|31.77|32.03|31.75|5
1738886240000|2025-02-06 23:57:20|32.04|31.76|32.02|31.74|32.04|31.76|32.02|31.74|5
1738886250000|2025-02-06 23:57:30|32.03|31.75|32.01|31.73|32.03|31.75|32|31.72|7
1738886260000|2025-02-06 23:57:40|32.02|31.74|32.04|31.76|32.04|31.76|32.01|31.73|5
1738886270000|2025-02-06 23:57:50|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1738886280000|2025-02-06 23:58:00|32.03|31.75|32.04|31.76|32.05|31.77|32.03|31.75|8
1738886290000|2025-02-06 23:58:10|32.05|31.77|32.04|31.76|32.05|31.77|32.03|31.75|4
1738886300000|2025-02-06 23:58:20|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|4
1738886310000|2025-02-06 23:58:30|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|9
1738886320000|2025-02-06 23:58:40|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1738886330000|2025-02-06 23:58:50|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|3
1738886340000|2025-02-06 23:59:00|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|4
1738886350000|2025-02-06 23:59:10|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|4
1738886360000|2025-02-06 23:59:20|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|4
1738886370000|2025-02-06 23:59:30|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|3
1738886380000|2025-02-06 23:59:40|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1738886390000|2025-02-06 23:59:50|32.01|31.73|32|31.72|32.01|31.73|32|31.72|2
1738886400000|2025-02-07 00:00:00|32.01|31.73|32|31.72|32.03|31.75|32|31.72|8
1738886410000|2025-02-07 00:00:10|31.99|31.71|31.97|31.69|31.99|31.71|31.97|31.69|5
1738886420000|2025-02-07 00:00:20|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|4
1738886430000|2025-02-07 00:00:30|31.96|31.68|31.96|31.68|31.98|31.7|31.96|31.68|7
1738886440000|2025-02-07 00:00:40|31.97|31.69|32.01|31.73|32.01|31.73|31.96|31.68|7
1738886450000|2025-02-07 00:00:50|32.02|31.74|32.07|31.79|32.07|31.79|32.02|31.74|9
1738886460000|2025-02-07 00:01:00|32.08|31.8|32.12|31.84|32.12|31.84|32.08|31.8|9
1738886470000|2025-02-07 00:01:10|32.13|31.85|32.15|31.87|32.15|31.87|32.12|31.84|8
1738886480000|2025-02-07 00:01:20|32.14|31.86|32.15|31.87|32.16|31.88|32.14|31.86|5
1738886490000|2025-02-07 00:01:30|32.16|31.88|32.19|31.91|32.2|31.92|32.15|31.87|12
1738886500000|2025-02-07 00:01:40|32.18|31.9|32.2|31.92|32.21|31.93|32.18|31.9|4
1738886510000|2025-02-07 00:01:50|32.19|31.91|32.2|31.92|32.21|31.93|32.18|31.9|8
1738886520000|2025-02-07 00:02:00|32.21|31.93|32.26|31.98|32.26|31.98|32.21|31.93|6
1738886530000|2025-02-07 00:02:10|32.25|31.97|32.3|32.02|32.31|32.03|32.24|31.96|9
1738886540000|2025-02-07 00:02:20|32.28|32|32.24|31.96|32.28|32|32.24|31.96|9
1738886550000|2025-02-07 00:02:30|32.23|31.95|32.28|32|32.28|32|32.23|31.95|9
1738886560000|2025-02-07 00:02:40|32.26|31.98|32.25|31.97|32.26|31.98|32.23|31.95|10
1738886570000|2025-02-07 00:02:50|32.24|31.96|32.25|31.97|32.26|31.98|32.23|31.95|9
1738886580000|2025-02-07 00:03:00|32.24|31.96|32.22|31.94|32.24|31.96|32.19|31.91|10
1738886590000|2025-02-07 00:03:10|32.23|31.95|32.16|31.88|32.23|31.95|32.16|31.88|12
1738886600000|2025-02-07 00:03:20|32.17|31.89|32.16|31.88|32.2|31.92|32.16|31.88|10
1738886610000|2025-02-07 00:03:30|32.15|31.87|32.15|31.87|32.17|31.89|32.14|31.86|9
1738886620000|2025-02-07 00:03:40|32.14|31.86|32.19|31.91|32.2|31.92|32.14|31.86|12
1738886630000|2025-02-07 00:03:50|32.18|31.9|32.18|31.9|32.19|31.91|32.17|31.89|9
1738886640000|2025-02-07 00:04:00|32.2|31.92|32.18|31.9|32.2|31.92|32.17|31.89|6
1738886650000|2025-02-07 00:04:10|32.19|31.91|32.16|31.88|32.19|31.91|32.16|31.88|6
1738886660000|2025-02-07 00:04:20|32.15|31.87|32.17|31.89|32.18|31.9|32.15|31.87|10
1738886670000|2025-02-07 00:04:30|32.16|31.88|32.19|31.91|32.2|31.92|32.16|31.88|8
1738886680000|2025-02-07 00:04:40|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|6
1738886690000|2025-02-07 00:04:50|32.2|31.92|32.22|31.94|32.22|31.94|32.19|31.91|7
1738886700000|2025-02-07 00:05:00|32.21|31.93|32.22|31.94|32.22|31.94|32.2|31.92|10
1738886710000|2025-02-07 00:05:10|32.23|31.95|32.25|31.97|32.25|31.97|32.23|31.95|5
1738886720000|2025-02-07 00:05:20|32.24|31.96|32.26|31.98|32.27|31.99|32.24|31.96|4
1738886730000|2025-02-07 00:05:30|32.27|31.99|32.26|31.98|32.27|31.99|32.26|31.98|2
1738886740000|2025-02-07 00:05:40|32.27|31.99|32.27|31.99|32.27|31.99|32.26|31.98|5
1738886750000|2025-02-07 00:05:50|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1738886760000|2025-02-07 00:06:00|32.25|31.97|32.26|31.98|32.26|31.98|32.25|31.97|4
1738886770000|2025-02-07 00:06:10|32.27|31.99|32.27|31.99|32.27|31.99|32.26|31.98|3
1738886780000|2025-02-07 00:06:20|32.26|31.98|32.3|32.02|32.3|32.02|32.26|31.98|5
1738886790000|2025-02-07 00:06:30|32.31|32.03|32.3|32.02|32.31|32.03|32.3|32.02|2
1738886810000|2025-02-07 00:06:50|32.36|32.08|32.31|32.03|32.36|32.08|32.31|32.03|6
1738886820000|2025-02-07 00:07:00|32.3|32.02|32.31|32.03|32.31|32.03|32.3|32.02|4
1738886830000|2025-02-07 00:07:10|32.32|32.04|32.33|32.05|32.34|32.06|32.31|32.03|8
1738886840000|2025-02-07 00:07:20|32.32|32.04|32.34|32.06|32.34|32.06|32.31|32.03|7
1738886850000|2025-02-07 00:07:30|32.32|32.04|32.32|32.04|32.32|32.04|32.31|32.03|5
1738886860000|2025-02-07 00:07:40|32.33|32.05|32.35|32.07|32.35|32.07|32.32|32.04|5
1738886870000|2025-02-07 00:07:50|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|2
1738886880000|2025-02-07 00:08:00|32.34|32.06|32.34|32.06|32.34|32.06|32.33|32.05|5
1738886890000|2025-02-07 00:08:10|32.35|32.07|32.32|32.04|32.35|32.07|32.32|32.04|6
1738886900000|2025-02-07 00:08:20|32.31|32.03|32.31|32.03|32.32|32.04|32.3|32.02|11
1738886910000|2025-02-07 00:08:30|32.3|32.02|32.3|32.02|32.32|32.04|32.3|32.02|5
1738886920000|2025-02-07 00:08:40|32.29|32.01|32.28|32|32.3|32.02|32.28|32|8
1738886930000|2025-02-07 00:08:50|32.27|31.99|32.28|32|32.28|32|32.27|31.99|2
1738886940000|2025-02-07 00:09:00|32.27|31.99|32.28|32|32.3|32.02|32.27|31.99|9
1738886950000|2025-02-07 00:09:10|32.29|32.01|32.26|31.98|32.29|32.01|32.26|31.98|6
1738886960000|2025-02-07 00:09:20|32.27|31.99|32.27|31.99|32.28|32|32.26|31.98|7
1738886970000|2025-02-07 00:09:30|32.26|31.98|32.28|32|32.28|32|32.26|31.98|7
1738886980000|2025-02-07 00:09:40|32.27|31.99|32.26|31.98|32.28|32|32.26|31.98|4
1738886990000|2025-02-07 00:09:50|32.27|31.99|32.25|31.97|32.27|31.99|32.25|31.97|7
1738887000000|2025-02-07 00:10:00|32.24|31.96|32.25|31.97|32.25|31.97|32.24|31.96|4
1738887010000|2025-02-07 00:10:10|32.24|31.96|32.26|31.98|32.26|31.98|32.24|31.96|5
1738887020000|2025-02-07 00:10:20|32.25|31.97|32.27|31.99|32.27|31.99|32.25|31.97|3
1738887030000|2025-02-07 00:10:30|32.26|31.98|32.28|32|32.3|32.02|32.26|31.98|8
1738887040000|2025-02-07 00:10:40|32.26|31.98|32.26|31.98|32.27|31.99|32.26|31.98|3
1738887050000|2025-02-07 00:10:50|32.27|31.99|32.28|32|32.28|32|32.26|31.98|4
1738887060000|2025-02-07 00:11:00|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|4
1738887070000|2025-02-07 00:11:10|32.29|32.01|32.31|32.03|32.32|32.04|32.29|32.01|5
1738887080000|2025-02-07 00:11:20|32.3|32.02|32.29|32.01|32.3|32.02|32.28|32|6
1738887090000|2025-02-07 00:11:30|32.28|32|32.27|31.99|32.29|32.01|32.27|31.99|6
1738887100000|2025-02-07 00:11:40|32.28|32|32.29|32.01|32.3|32.02|32.28|32|6
1738887110000|2025-02-07 00:11:50|32.28|32|32.27|31.99|32.28|32|32.27|31.99|6
1738887130000|2025-02-07 00:12:10|32.28|32|32.28|32|32.28|32|32.28|32|1
1738887140000|2025-02-07 00:12:20|32.29|32.01|32.29|32.01|32.31|32.03|32.29|32.01|5
1738887150000|2025-02-07 00:12:30|32.3|32.02|32.28|32|32.31|32.03|32.28|32|5
1738887160000|2025-02-07 00:12:40|32.29|32.01|32.27|31.99|32.29|32.01|32.27|31.99|5
1738887170000|2025-02-07 00:12:50|32.28|32|32.28|32|32.29|32.01|32.28|32|5
1738887180000|2025-02-07 00:13:00|32.29|32.01|32.26|31.98|32.29|32.01|32.25|31.97|7
1738887190000|2025-02-07 00:13:10|32.27|31.99|32.28|32|32.29|32.01|32.27|31.99|6
1738887200000|2025-02-07 00:13:20|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|2
1738887220000|2025-02-07 00:13:40|32.29|32.01|32.31|32.03|32.31|32.03|32.28|32|5
1738887230000|2025-02-07 00:13:50|32.3|32.02|32.29|32.01|32.31|32.03|32.29|32.01|4
1738887250000|2025-02-07 00:14:10|32.28|32|32.28|32|32.28|32|32.28|32|1
1738887260000|2025-02-07 00:14:20|32.27|31.99|32.28|32|32.28|32|32.27|31.99|6
1738887270000|2025-02-07 00:14:30|32.29|32.01|32.29|32.01|32.29|32.01|32.29|32.01|1
1738887280000|2025-02-07 00:14:40|32.28|32|32.28|32|32.29|32.01|32.28|32|7
1738887290000|2025-02-07 00:14:50|32.29|32.01|32.27|31.99|32.29|32.01|32.27|31.99|7
1738887300000|2025-02-07 00:15:00|32.28|32|32.26|31.98|32.28|32|32.24|31.96|7
1738887310000|2025-02-07 00:15:10|32.27|31.99|32.27|31.99|32.27|31.99|32.27|31.99|1
1738887320000|2025-02-07 00:15:20|32.26|31.98|32.25|31.97|32.26|31.98|32.24|31.96|4
1738887330000|2025-02-07 00:15:30|32.26|31.98|32.24|31.96|32.26|31.98|32.24|31.96|3
1738887340000|2025-02-07 00:15:40|32.25|31.97|32.26|31.98|32.26|31.98|32.24|31.96|4
1738887350000|2025-02-07 00:15:50|32.25|31.97|32.28|32|32.29|32.01|32.25|31.97|8
1738887360000|2025-02-07 00:16:00|32.29|32.01|32.27|31.99|32.29|32.01|32.27|31.99|3
1738887370000|2025-02-07 00:16:10|32.28|32|32.25|31.97|32.3|32.02|32.25|31.97|7
1738887380000|2025-02-07 00:16:20|32.24|31.96|32.26|31.98|32.26|31.98|32.24|31.96|5
1738887390000|2025-02-07 00:16:30|32.25|31.97|32.27|31.99|32.27|31.99|32.25|31.97|5
1738887400000|2025-02-07 00:16:40|32.28|32|32.27|31.99|32.28|32|32.27|31.99|4
1738887410000|2025-02-07 00:16:50|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1738887420000|2025-02-07 00:17:00|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|2
1738887440000|2025-02-07 00:17:20|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|6
1738887450000|2025-02-07 00:17:30|32.23|31.95|32.22|31.94|32.23|31.95|32.21|31.93|4
1738887460000|2025-02-07 00:17:40|32.23|31.95|32.24|31.96|32.24|31.96|32.23|31.95|2
1738887470000|2025-02-07 00:17:50|32.25|31.97|32.25|31.97|32.26|31.98|32.25|31.97|5
1738887480000|2025-02-07 00:18:00|32.24|31.96|32.23|31.95|32.24|31.96|32.23|31.95|2
1738887490000|2025-02-07 00:18:10|32.24|31.96|32.23|31.95|32.25|31.97|32.23|31.95|6
1738887500000|2025-02-07 00:18:20|32.22|31.94|32.23|31.95|32.23|31.95|32.22|31.94|4
1738887520000|2025-02-07 00:18:40|32.22|31.94|32.23|31.95|32.23|31.95|32.22|31.94|2
1738887530000|2025-02-07 00:18:50|32.24|31.96|32.23|31.95|32.24|31.96|32.23|31.95|2
1738887540000|2025-02-07 00:19:00|32.24|31.96|32.22|31.94|32.24|31.96|32.21|31.93|7
1738887550000|2025-02-07 00:19:10|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|2
1738887560000|2025-02-07 00:19:20|32.23|31.95|32.23|31.95|32.23|31.95|32.21|31.93|7
1738887590000|2025-02-07 00:19:50|32.25|31.97|32.21|31.93|32.25|31.97|32.21|31.93|5
1738887600000|2025-02-07 00:20:00|32.22|31.94|32.24|31.96|32.24|31.96|32.22|31.94|3
1738887610000|2025-02-07 00:20:10|32.25|31.97|32.29|32.01|32.29|32.01|32.25|31.97|4
1738887620000|2025-02-07 00:20:20|32.3|32.02|32.3|32.02|32.3|32.02|32.29|32.01|3
1738887630000|2025-02-07 00:20:30|32.31|32.03|32.3|32.02|32.31|32.03|32.29|32.01|4
1738887640000|2025-02-07 00:20:40|32.31|32.03|32.32|32.04|32.33|32.05|32.3|32.02|6
1738887650000|2025-02-07 00:20:50|32.31|32.03|32.33|32.05|32.33|32.05|32.31|32.03|7
1738887660000|2025-02-07 00:21:00|32.34|32.06|32.37|32.09|32.37|32.09|32.34|32.06|6
1738887670000|2025-02-07 00:21:10|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|4
1738887680000|2025-02-07 00:21:20|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|5
1738887690000|2025-02-07 00:21:30|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|2
1738887700000|2025-02-07 00:21:40|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1738887710000|2025-02-07 00:21:50|32.39|32.11|32.4|32.12|32.41|32.13|32.39|32.11|8
1738887720000|2025-02-07 00:22:00|32.39|32.11|32.39|32.11|32.4|32.12|32.38|32.1|7
1738887730000|2025-02-07 00:22:10|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|5
1738887740000|2025-02-07 00:22:20|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|6
1738887750000|2025-02-07 00:22:30|32.37|32.09|32.37|32.09|32.37|32.09|32.35|32.07|5
1738887760000|2025-02-07 00:22:40|32.38|32.1|32.38|32.1|32.39|32.11|32.38|32.1|5
1738887770000|2025-02-07 00:22:50|32.39|32.11|32.37|32.09|32.39|32.11|32.37|32.09|3
1738887780000|2025-02-07 00:23:00|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|5
1738887790000|2025-02-07 00:23:10|32.34|32.06|32.35|32.07|32.36|32.08|32.34|32.06|4
1738887800000|2025-02-07 00:23:20|32.36|32.08|32.34|32.06|32.36|32.08|32.34|32.06|7
1738887810000|2025-02-07 00:23:30|32.33|32.05|32.33|32.05|32.33|32.05|32.33|32.05|1
1738887820000|2025-02-07 00:23:40|32.32|32.04|32.32|32.04|32.32|32.04|32.32|32.04|1
1738887830000|2025-02-07 00:23:50|32.33|32.05|32.33|32.05|32.33|32.05|32.33|32.05|1
1738887840000|2025-02-07 00:24:00|32.32|32.04|32.31|32.03|32.33|32.05|32.31|32.03|4
1738887860000|2025-02-07 00:24:20|32.3|32.02|32.3|32.02|32.3|32.02|32.3|32.02|1
1738887870000|2025-02-07 00:24:30|32.31|32.03|32.32|32.04|32.32|32.04|32.31|32.03|2
1738887880000|2025-02-07 00:24:40|32.33|32.05|32.31|32.03|32.33|32.05|32.31|32.03|3
1738887890000|2025-02-07 00:24:50|32.32|32.04|32.32|32.04|32.32|32.04|32.32|32.04|1
1738887910000|2025-02-07 00:25:10|32.33|32.05|32.38|32.1|32.38|32.1|32.33|32.05|7
1738887920000|2025-02-07 00:25:20|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1738887930000|2025-02-07 00:25:30|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|2
1738887940000|2025-02-07 00:25:40|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|4
1738887950000|2025-02-07 00:25:50|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1738887970000|2025-02-07 00:26:10|32.38|32.1|32.39|32.11|32.4|32.12|32.38|32.1|4
1738887980000|2025-02-07 00:26:20|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1738887990000|2025-02-07 00:26:30|32.39|32.11|32.38|32.1|32.39|32.11|32.37|32.09|4
1738888000000|2025-02-07 00:26:40|32.37|32.09|32.35|32.07|32.37|32.09|32.34|32.06|3
1738888010000|2025-02-07 00:26:50|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739001600000|2025-02-08 08:00:00|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|2
1739001620000|2025-02-08 08:00:20|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1739001630000|2025-02-08 08:00:30|32.83|32.55|32.82|32.54|32.84|32.56|32.82|32.54|6
1739001640000|2025-02-08 08:00:40|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1739001650000|2025-02-08 08:00:50|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|4
1739001660000|2025-02-08 08:01:00|32.83|32.55|32.85|32.57|32.85|32.57|32.83|32.55|3
1739001670000|2025-02-08 08:01:10|32.86|32.58|32.88|32.6|32.88|32.6|32.85|32.57|8
1739001680000|2025-02-08 08:01:20|32.89|32.61|32.91|32.63|32.91|32.63|32.89|32.61|5
1739001690000|2025-02-08 08:01:30|32.92|32.64|32.88|32.6|32.92|32.64|32.88|32.6|7
1739001700000|2025-02-08 08:01:40|32.89|32.61|32.91|32.63|32.92|32.64|32.89|32.61|7
1739001710000|2025-02-08 08:01:50|32.9|32.62|32.89|32.61|32.91|32.63|32.89|32.61|6
1739001720000|2025-02-08 08:02:00|32.88|32.6|32.88|32.6|32.89|32.61|32.88|32.6|5
1739001730000|2025-02-08 08:02:10|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|4
1739001740000|2025-02-08 08:02:20|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|4
1739001750000|2025-02-08 08:02:30|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|4
1739001760000|2025-02-08 08:02:40|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1739001770000|2025-02-08 08:02:50|32.82|32.54|32.8|32.52|32.82|32.54|32.8|32.52|5
1739001780000|2025-02-08 08:03:00|32.81|32.53|32.81|32.53|32.81|32.53|32.8|32.52|3
1739001790000|2025-02-08 08:03:10|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|3
1739001810000|2025-02-08 08:03:30|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739001820000|2025-02-08 08:03:40|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739001830000|2025-02-08 08:03:50|32.77|32.49|32.76|32.48|32.77|32.49|32.76|32.48|4
1739001840000|2025-02-08 08:04:00|32.75|32.47|32.75|32.47|32.75|32.47|32.74|32.46|5
1739001850000|2025-02-08 08:04:10|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|2
1739001870000|2025-02-08 08:04:30|32.74|32.46|32.74|32.46|32.75|32.47|32.74|32.46|3
1739001880000|2025-02-08 08:04:40|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739001900000|2025-02-08 08:05:00|32.74|32.46|32.74|32.46|32.75|32.47|32.74|32.46|3
1739001910000|2025-02-08 08:05:10|32.73|32.45|32.75|32.47|32.75|32.47|32.73|32.45|7
1739001920000|2025-02-08 08:05:20|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739001930000|2025-02-08 08:05:30|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739001940000|2025-02-08 08:05:40|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739001950000|2025-02-08 08:05:50|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739001960000|2025-02-08 08:06:00|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739001980000|2025-02-08 08:06:20|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739002010000|2025-02-08 08:06:50|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739002020000|2025-02-08 08:07:00|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|3
1739002030000|2025-02-08 08:07:10|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739002060000|2025-02-08 08:07:40|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739002070000|2025-02-08 08:07:50|32.71|32.43|32.71|32.43|32.72|32.44|32.71|32.43|3
1739002080000|2025-02-08 08:08:00|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739002090000|2025-02-08 08:08:10|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739002100000|2025-02-08 08:08:20|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739002110000|2025-02-08 08:08:30|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739002130000|2025-02-08 08:08:50|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739002140000|2025-02-08 08:09:00|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739002150000|2025-02-08 08:09:10|32.68|32.4|32.69|32.41|32.69|32.41|32.68|32.4|2
1739002160000|2025-02-08 08:09:20|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1739002170000|2025-02-08 08:09:30|32.7|32.42|32.7|32.42|32.71|32.43|32.69|32.41|11
1739002180000|2025-02-08 08:09:40|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|7
1739002200000|2025-02-08 08:10:00|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739002210000|2025-02-08 08:10:10|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|3
1739002220000|2025-02-08 08:10:20|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739002230000|2025-02-08 08:10:30|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739002250000|2025-02-08 08:10:50|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739002260000|2025-02-08 08:11:00|32.64|32.36|32.61|32.33|32.64|32.36|32.61|32.33|6
1739002270000|2025-02-08 08:11:10|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739002280000|2025-02-08 08:11:20|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739002290000|2025-02-08 08:11:30|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739002300000|2025-02-08 08:11:40|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739002310000|2025-02-08 08:11:50|32.62|32.34|32.62|32.34|32.63|32.35|32.61|32.33|5
1739002320000|2025-02-08 08:12:00|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|2
1739002330000|2025-02-08 08:12:10|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739002340000|2025-02-08 08:12:20|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|8
1739002350000|2025-02-08 08:12:30|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|3
1739002360000|2025-02-08 08:12:40|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739002370000|2025-02-08 08:12:50|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739002380000|2025-02-08 08:13:00|32.65|32.37|32.65|32.37|32.65|32.37|32.64|32.36|3
1739002400000|2025-02-08 08:13:20|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|2
1739002420000|2025-02-08 08:13:40|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|3
1739002430000|2025-02-08 08:13:50|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739002450000|2025-02-08 08:14:10|32.66|32.38|32.66|32.38|32.67|32.39|32.66|32.38|3
1739002460000|2025-02-08 08:14:20|32.67|32.39|32.67|32.39|32.67|32.39|32.66|32.38|3
1739002470000|2025-02-08 08:14:30|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739002490000|2025-02-08 08:14:50|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739002500000|2025-02-08 08:15:00|32.67|32.39|32.65|32.37|32.67|32.39|32.65|32.37|3
1739002510000|2025-02-08 08:15:10|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739002520000|2025-02-08 08:15:20|32.64|32.36|32.62|32.34|32.64|32.36|32.62|32.34|3
1739002530000|2025-02-08 08:15:30|32.63|32.35|32.63|32.35|32.63|32.35|32.62|32.34|3
1739002540000|2025-02-08 08:15:40|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|3
1739002550000|2025-02-08 08:15:50|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739002560000|2025-02-08 08:16:00|32.64|32.36|32.62|32.34|32.64|32.36|32.61|32.33|5
1739002570000|2025-02-08 08:16:10|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739002600000|2025-02-08 08:16:40|32.62|32.34|32.62|32.34|32.63|32.35|32.62|32.34|3
1739002610000|2025-02-08 08:16:50|32.61|32.33|32.6|32.32|32.62|32.34|32.6|32.32|4
1739002620000|2025-02-08 08:17:00|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|2
1739002630000|2025-02-08 08:17:10|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|2
1739002640000|2025-02-08 08:17:20|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739002650000|2025-02-08 08:17:30|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|5
1739002660000|2025-02-08 08:17:40|32.63|32.35|32.61|32.33|32.63|32.35|32.61|32.33|3
1739002670000|2025-02-08 08:17:50|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|2
1739002690000|2025-02-08 08:18:10|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|2
1739002700000|2025-02-08 08:18:20|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|2
1739002710000|2025-02-08 08:18:30|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739002720000|2025-02-08 08:18:40|32.63|32.35|32.62|32.34|32.64|32.36|32.62|32.34|4
1739002730000|2025-02-08 08:18:50|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739002740000|2025-02-08 08:19:00|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739002750000|2025-02-08 08:19:10|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1739002760000|2025-02-08 08:19:20|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|2
1739002770000|2025-02-08 08:19:30|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739002800000|2025-02-08 08:20:00|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|4
1739002810000|2025-02-08 08:20:10|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|2
1739002820000|2025-02-08 08:20:20|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739002830000|2025-02-08 08:20:30|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739002840000|2025-02-08 08:20:40|32.59|32.31|32.58|32.3|32.6|32.32|32.58|32.3|4
1739002850000|2025-02-08 08:20:50|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739002860000|2025-02-08 08:21:00|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|2
1739002870000|2025-02-08 08:21:10|32.6|32.32|32.6|32.32|32.61|32.33|32.6|32.32|3
1739002880000|2025-02-08 08:21:20|32.61|32.33|32.63|32.35|32.63|32.35|32.61|32.33|5
1739002890000|2025-02-08 08:21:30|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739002900000|2025-02-08 08:21:40|32.63|32.35|32.62|32.34|32.64|32.36|32.62|32.34|4
1739002910000|2025-02-08 08:21:50|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739002920000|2025-02-08 08:22:00|32.62|32.34|32.64|32.36|32.64|32.36|32.62|32.34|3
1739002930000|2025-02-08 08:22:10|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739002940000|2025-02-08 08:22:20|32.64|32.36|32.64|32.36|32.65|32.37|32.64|32.36|3
1739002960000|2025-02-08 08:22:40|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1739002970000|2025-02-08 08:22:50|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1739002980000|2025-02-08 08:23:00|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739002990000|2025-02-08 08:23:10|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739003000000|2025-02-08 08:23:20|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739003010000|2025-02-08 08:23:30|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739003020000|2025-02-08 08:23:40|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|3
1739003030000|2025-02-08 08:23:50|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1739003040000|2025-02-08 08:24:00|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739003050000|2025-02-08 08:24:10|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|2
1739003060000|2025-02-08 08:24:20|32.62|32.34|32.6|32.32|32.62|32.34|32.6|32.32|4
1739003070000|2025-02-08 08:24:30|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739003080000|2025-02-08 08:24:40|32.6|32.32|32.6|32.32|32.6|32.32|32.59|32.31|3
1739003090000|2025-02-08 08:24:50|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|2
1739003100000|2025-02-08 08:25:00|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739003110000|2025-02-08 08:25:10|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739003120000|2025-02-08 08:25:20|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739003160000|2025-02-08 08:26:00|32.57|32.29|32.57|32.29|32.58|32.3|32.57|32.29|5
1739003180000|2025-02-08 08:26:20|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739003190000|2025-02-08 08:26:30|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|6
1739003200000|2025-02-08 08:26:40|32.58|32.3|32.58|32.3|32.59|32.31|32.58|32.3|5
1739003230000|2025-02-08 08:27:10|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739003250000|2025-02-08 08:27:30|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739003260000|2025-02-08 08:27:40|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739003270000|2025-02-08 08:27:50|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739003290000|2025-02-08 08:28:10|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|2
1739003300000|2025-02-08 08:28:20|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739003320000|2025-02-08 08:28:40|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|4
1739003330000|2025-02-08 08:28:50|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739003340000|2025-02-08 08:29:00|32.63|32.35|32.65|32.37|32.65|32.37|32.63|32.35|5
1739003350000|2025-02-08 08:29:10|32.66|32.38|32.64|32.36|32.67|32.39|32.64|32.36|5
1739003380000|2025-02-08 08:29:40|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739003390000|2025-02-08 08:29:50|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739003400000|2025-02-08 08:30:00|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|4
1739003410000|2025-02-08 08:30:10|32.62|32.34|32.64|32.36|32.64|32.36|32.62|32.34|2
1739003420000|2025-02-08 08:30:20|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|4
1739003430000|2025-02-08 08:30:30|32.67|32.39|32.64|32.36|32.68|32.4|32.64|32.36|6
1739003440000|2025-02-08 08:30:40|32.65|32.37|32.66|32.38|32.66|32.38|32.64|32.36|4
1739003450000|2025-02-08 08:30:50|32.65|32.37|32.67|32.39|32.67|32.39|32.65|32.37|3
1739003460000|2025-02-08 08:31:00|32.66|32.38|32.64|32.36|32.66|32.38|32.64|32.36|2
1739003470000|2025-02-08 08:31:10|32.63|32.35|32.66|32.38|32.66|32.38|32.63|32.35|6
1739003480000|2025-02-08 08:31:20|32.67|32.39|32.69|32.41|32.69|32.41|32.67|32.39|3
1739003490000|2025-02-08 08:31:30|32.7|32.42|32.69|32.41|32.7|32.42|32.68|32.4|4
1739003500000|2025-02-08 08:31:40|32.68|32.4|32.66|32.38|32.68|32.4|32.66|32.38|3
1739003510000|2025-02-08 08:31:50|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739003520000|2025-02-08 08:32:00|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|4
1739003530000|2025-02-08 08:32:10|32.66|32.38|32.68|32.4|32.68|32.4|32.66|32.38|4
1739003540000|2025-02-08 08:32:20|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|4
1739003550000|2025-02-08 08:32:30|32.65|32.37|32.64|32.36|32.65|32.37|32.63|32.35|4
1739003560000|2025-02-08 08:32:40|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739003580000|2025-02-08 08:33:00|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|4
1739003590000|2025-02-08 08:33:10|32.63|32.35|32.61|32.33|32.64|32.36|32.61|32.33|7
1739003600000|2025-02-08 08:33:20|32.62|32.34|32.62|32.34|32.63|32.35|32.62|32.34|3
1739003610000|2025-02-08 08:33:30|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739003620000|2025-02-08 08:33:40|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739003630000|2025-02-08 08:33:50|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|4
1739003640000|2025-02-08 08:34:00|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739003650000|2025-02-08 08:34:10|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|2
1739003660000|2025-02-08 08:34:20|32.62|32.34|32.62|32.34|32.63|32.35|32.62|32.34|5
1739003670000|2025-02-08 08:34:30|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|4
1739003680000|2025-02-08 08:34:40|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739003690000|2025-02-08 08:34:50|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739003700000|2025-02-08 08:35:00|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739003720000|2025-02-08 08:35:20|32.62|32.34|32.63|32.35|32.64|32.36|32.62|32.34|4
1739003730000|2025-02-08 08:35:30|32.64|32.36|32.61|32.33|32.64|32.36|32.61|32.33|3
1739003740000|2025-02-08 08:35:40|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739003760000|2025-02-08 08:36:00|32.58|32.3|32.58|32.3|32.6|32.32|32.58|32.3|5
1739003770000|2025-02-08 08:36:10|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|2
1739003780000|2025-02-08 08:36:20|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739003800000|2025-02-08 08:36:40|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739003810000|2025-02-08 08:36:50|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1739003820000|2025-02-08 08:37:00|32.56|32.28|32.54|32.26|32.56|32.28|32.54|32.26|3
1739003830000|2025-02-08 08:37:10|32.53|32.25|32.51|32.23|32.53|32.25|32.5|32.22|4
1739003840000|2025-02-08 08:37:20|32.5|32.22|32.48|32.2|32.5|32.22|32.48|32.2|3
1739003850000|2025-02-08 08:37:30|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739003870000|2025-02-08 08:37:50|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739003880000|2025-02-08 08:38:00|32.5|32.22|32.51|32.23|32.51|32.23|32.5|32.22|4
1739003900000|2025-02-08 08:38:20|32.52|32.24|32.52|32.24|32.52|32.24|32.51|32.23|3
1739003910000|2025-02-08 08:38:30|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739003920000|2025-02-08 08:38:40|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739003930000|2025-02-08 08:38:50|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739003970000|2025-02-08 08:39:30|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739003990000|2025-02-08 08:39:50|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|4
1739004020000|2025-02-08 08:40:20|32.58|32.3|32.57|32.29|32.58|32.3|32.57|32.29|2
1739004030000|2025-02-08 08:40:30|32.58|32.3|32.57|32.29|32.58|32.3|32.57|32.29|2
1739004040000|2025-02-08 08:40:40|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739004050000|2025-02-08 08:40:50|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|2
1739004060000|2025-02-08 08:41:00|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739004070000|2025-02-08 08:41:10|32.58|32.3|32.57|32.29|32.58|32.3|32.57|32.29|2
1739004080000|2025-02-08 08:41:20|32.56|32.28|32.56|32.28|32.57|32.29|32.56|32.28|3
1739004100000|2025-02-08 08:41:40|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|2
1739004110000|2025-02-08 08:41:50|32.57|32.29|32.58|32.3|32.59|32.31|32.57|32.29|4
1739004120000|2025-02-08 08:42:00|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739004130000|2025-02-08 08:42:10|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739004140000|2025-02-08 08:42:20|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739004170000|2025-02-08 08:42:50|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739004230000|2025-02-08 08:43:50|32.56|32.28|32.58|32.3|32.58|32.3|32.56|32.28|3
1739004250000|2025-02-08 08:44:10|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|2
1739004260000|2025-02-08 08:44:20|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|2
1739004290000|2025-02-08 08:44:50|32.61|32.33|32.61|32.33|32.62|32.34|32.61|32.33|3
1739004300000|2025-02-08 08:45:00|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739004310000|2025-02-08 08:45:10|32.61|32.33|32.63|32.35|32.63|32.35|32.61|32.33|5
1739004320000|2025-02-08 08:45:20|32.62|32.34|32.64|32.36|32.64|32.36|32.62|32.34|6
1739004330000|2025-02-08 08:45:30|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1739004350000|2025-02-08 08:45:50|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739004360000|2025-02-08 08:46:00|32.58|32.3|32.58|32.3|32.59|32.31|32.58|32.3|5
1739004390000|2025-02-08 08:46:30|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|4
1739004420000|2025-02-08 08:47:00|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739004430000|2025-02-08 08:47:10|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739004440000|2025-02-08 08:47:20|32.56|32.28|32.56|32.28|32.57|32.29|32.56|32.28|5
1739004450000|2025-02-08 08:47:30|32.55|32.27|32.56|32.28|32.56|32.28|32.54|32.26|4
1739004460000|2025-02-08 08:47:40|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739004480000|2025-02-08 08:48:00|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|2
1739004490000|2025-02-08 08:48:10|32.59|32.31|32.57|32.29|32.59|32.31|32.57|32.29|3
1739004500000|2025-02-08 08:48:20|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|2
1739004510000|2025-02-08 08:48:30|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739004520000|2025-02-08 08:48:40|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|2
1739004530000|2025-02-08 08:48:50|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739004550000|2025-02-08 08:49:10|32.58|32.3|32.6|32.32|32.6|32.32|32.58|32.3|5
1739004570000|2025-02-08 08:49:30|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|2
1739004580000|2025-02-08 08:49:40|32.59|32.31|32.57|32.29|32.59|32.31|32.57|32.29|2
1739004600000|2025-02-08 08:50:00|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1739004610000|2025-02-08 08:50:10|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739004620000|2025-02-08 08:50:20|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739004630000|2025-02-08 08:50:30|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739004640000|2025-02-08 08:50:40|32.6|32.32|32.61|32.33|32.61|32.33|32.59|32.31|4
1739004650000|2025-02-08 08:50:50|32.6|32.32|32.58|32.3|32.6|32.32|32.58|32.3|3
1739004660000|2025-02-08 08:51:00|32.57|32.29|32.57|32.29|32.57|32.29|32.55|32.27|4
1739004670000|2025-02-08 08:51:10|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739004740000|2025-02-08 08:52:20|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739004750000|2025-02-08 08:52:30|32.49|32.21|32.49|32.21|32.49|32.21|32.48|32.2|3
1739004760000|2025-02-08 08:52:40|32.48|32.2|32.48|32.2|32.48|32.2|32.47|32.19|3
1739004780000|2025-02-08 08:53:00|32.47|32.19|32.5|32.22|32.5|32.22|32.47|32.19|4
1739004790000|2025-02-08 08:53:10|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|3
1739004800000|2025-02-08 08:53:20|32.5|32.22|32.51|32.23|32.51|32.23|32.5|32.22|2
1739004820000|2025-02-08 08:53:40|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|2
1739004840000|2025-02-08 08:54:00|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739004880000|2025-02-08 08:54:40|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739004890000|2025-02-08 08:54:50|32.52|32.24|32.52|32.24|32.52|32.24|32.51|32.23|3
1739004900000|2025-02-08 08:55:00|32.51|32.23|32.51|32.23|32.52|32.24|32.51|32.23|3
1739004920000|2025-02-08 08:55:20|32.5|32.22|32.51|32.23|32.51|32.23|32.5|32.22|2
1739004930000|2025-02-08 08:55:30|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739004940000|2025-02-08 08:55:40|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739004970000|2025-02-08 08:56:10|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|7
1739004980000|2025-02-08 08:56:20|32.53|32.25|32.52|32.24|32.54|32.26|32.52|32.24|6
1739004990000|2025-02-08 08:56:30|32.51|32.23|32.49|32.21|32.51|32.23|32.49|32.21|3
1739005000000|2025-02-08 08:56:40|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1739005020000|2025-02-08 08:57:00|32.49|32.21|32.47|32.19|32.49|32.21|32.47|32.19|3
1739005030000|2025-02-08 08:57:10|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1739005040000|2025-02-08 08:57:20|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739005080000|2025-02-08 08:58:00|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|2
1739005110000|2025-02-08 08:58:30|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|6
1739005120000|2025-02-08 08:58:40|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|2
1739005140000|2025-02-08 08:59:00|32.46|32.18|32.45|32.17|32.46|32.18|32.45|32.17|2
1739005160000|2025-02-08 08:59:20|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739005170000|2025-02-08 08:59:30|32.47|32.19|32.47|32.19|32.47|32.19|32.47|32.19|1
1739005180000|2025-02-08 08:59:40|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|2
1739005190000|2025-02-08 08:59:50|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739005200000|2025-02-08 09:00:00|32.47|32.19|32.47|32.19|32.47|32.19|32.47|32.19|1
1739005210000|2025-02-08 09:00:10|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|2
1739005220000|2025-02-08 09:00:20|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739005230000|2025-02-08 09:00:30|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739005240000|2025-02-08 09:00:40|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1739005250000|2025-02-08 09:00:50|32.49|32.21|32.51|32.23|32.51|32.23|32.49|32.21|3
1739005260000|2025-02-08 09:01:00|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|5
1739005270000|2025-02-08 09:01:10|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739005280000|2025-02-08 09:01:20|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739005290000|2025-02-08 09:01:30|32.53|32.25|32.53|32.25|32.53|32.25|32.52|32.24|3
1739005300000|2025-02-08 09:01:40|32.54|32.26|32.52|32.24|32.54|32.26|32.52|32.24|3
1739005330000|2025-02-08 09:02:10|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|6
1739005340000|2025-02-08 09:02:20|32.51|32.23|32.49|32.21|32.51|32.23|32.49|32.21|2
1739005350000|2025-02-08 09:02:30|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739005370000|2025-02-08 09:02:50|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|2
1739005380000|2025-02-08 09:03:00|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739005390000|2025-02-08 09:03:10|32.5|32.22|32.51|32.23|32.51|32.23|32.5|32.22|2
1739005440000|2025-02-08 09:04:00|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739005450000|2025-02-08 09:04:10|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739005460000|2025-02-08 09:04:20|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739005470000|2025-02-08 09:04:30|32.53|32.25|32.54|32.26|32.54|32.26|32.53|32.25|4
1739005490000|2025-02-08 09:04:50|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739005500000|2025-02-08 09:05:00|32.56|32.28|32.58|32.3|32.58|32.3|32.56|32.28|2
1739005510000|2025-02-08 09:05:10|32.57|32.29|32.57|32.29|32.57|32.29|32.56|32.28|3
1739005520000|2025-02-08 09:05:20|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739005530000|2025-02-08 09:05:30|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|2
1739005560000|2025-02-08 09:06:00|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739005570000|2025-02-08 09:06:10|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739005580000|2025-02-08 09:06:20|32.56|32.28|32.53|32.25|32.56|32.28|32.53|32.25|10
1739005590000|2025-02-08 09:06:30|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739005600000|2025-02-08 09:06:40|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739005610000|2025-02-08 09:06:50|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739005620000|2025-02-08 09:07:00|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739005630000|2025-02-08 09:07:10|32.5|32.22|32.51|32.23|32.51|32.23|32.5|32.22|2
1739005640000|2025-02-08 09:07:20|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739005650000|2025-02-08 09:07:30|32.54|32.26|32.52|32.24|32.54|32.26|32.52|32.24|5
1739005680000|2025-02-08 09:08:00|32.51|32.23|32.53|32.25|32.53|32.25|32.51|32.23|3
1739005690000|2025-02-08 09:08:10|32.54|32.26|32.52|32.24|32.54|32.26|32.52|32.24|3
1739005700000|2025-02-08 09:08:20|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|2
1739005710000|2025-02-08 09:08:30|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|2
1739005720000|2025-02-08 09:08:40|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739005730000|2025-02-08 09:08:50|32.52|32.24|32.5|32.22|32.53|32.25|32.5|32.22|5
1739005740000|2025-02-08 09:09:00|32.51|32.23|32.5|32.22|32.51|32.23|32.49|32.21|4
1739005770000|2025-02-08 09:09:30|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739005780000|2025-02-08 09:09:40|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739005790000|2025-02-08 09:09:50|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|4
1739005800000|2025-02-08 09:10:00|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|4
1739005810000|2025-02-08 09:10:10|32.5|32.22|32.52|32.24|32.52|32.24|32.5|32.22|3
1739005820000|2025-02-08 09:10:20|32.53|32.25|32.54|32.26|32.54|32.26|32.52|32.24|6
1739005830000|2025-02-08 09:10:30|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739005840000|2025-02-08 09:10:40|32.56|32.28|32.55|32.27|32.57|32.29|32.55|32.27|4
1739005860000|2025-02-08 09:11:00|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739005870000|2025-02-08 09:11:10|32.54|32.26|32.56|32.28|32.56|32.28|32.54|32.26|5
1739005880000|2025-02-08 09:11:20|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739005890000|2025-02-08 09:11:30|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739005910000|2025-02-08 09:11:50|32.56|32.28|32.56|32.28|32.56|32.28|32.55|32.27|3
1739005920000|2025-02-08 09:12:00|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739005950000|2025-02-08 09:12:30|32.58|32.3|32.58|32.3|32.58|32.3|32.57|32.29|3
1739005960000|2025-02-08 09:12:40|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739005970000|2025-02-08 09:12:50|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739005990000|2025-02-08 09:13:10|32.57|32.29|32.59|32.31|32.59|32.31|32.57|32.29|3
1739006000000|2025-02-08 09:13:20|32.58|32.3|32.58|32.3|32.59|32.31|32.58|32.3|3
1739006010000|2025-02-08 09:13:30|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|2
1739006020000|2025-02-08 09:13:40|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739006050000|2025-02-08 09:14:10|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1739006060000|2025-02-08 09:14:20|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739006070000|2025-02-08 09:14:30|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739006080000|2025-02-08 09:14:40|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739006090000|2025-02-08 09:14:50|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739006100000|2025-02-08 09:15:00|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739006120000|2025-02-08 09:15:20|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|2
1739006130000|2025-02-08 09:15:30|32.57|32.29|32.57|32.29|32.58|32.3|32.56|32.28|5
1739006150000|2025-02-08 09:15:50|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1739006160000|2025-02-08 09:16:00|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|4
1739006170000|2025-02-08 09:16:10|32.56|32.28|32.56|32.28|32.57|32.29|32.56|32.28|5
1739006180000|2025-02-08 09:16:20|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739006190000|2025-02-08 09:16:30|32.58|32.3|32.6|32.32|32.61|32.33|32.58|32.3|5
1739006200000|2025-02-08 09:16:40|32.61|32.33|32.61|32.33|32.62|32.34|32.61|32.33|3
1739006210000|2025-02-08 09:16:50|32.62|32.34|32.62|32.34|32.62|32.34|32.61|32.33|3
1739006220000|2025-02-08 09:17:00|32.63|32.35|32.65|32.37|32.65|32.37|32.63|32.35|3
1739006230000|2025-02-08 09:17:10|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|3
1739006240000|2025-02-08 09:17:20|32.65|32.37|32.66|32.38|32.66|32.38|32.64|32.36|4
1739006250000|2025-02-08 09:17:30|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739006260000|2025-02-08 09:17:40|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739006270000|2025-02-08 09:17:50|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|2
1739006280000|2025-02-08 09:18:00|32.67|32.39|32.7|32.42|32.7|32.42|32.67|32.39|4
1739006290000|2025-02-08 09:18:10|32.71|32.43|32.71|32.43|32.71|32.43|32.7|32.42|5
1739006300000|2025-02-08 09:18:20|32.7|32.42|32.68|32.4|32.7|32.42|32.68|32.4|3
1739006310000|2025-02-08 09:18:30|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739006320000|2025-02-08 09:18:40|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|3
1739006330000|2025-02-08 09:18:50|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739006340000|2025-02-08 09:19:00|32.67|32.39|32.7|32.42|32.7|32.42|32.67|32.39|6
1739006350000|2025-02-08 09:19:10|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|4
1739006360000|2025-02-08 09:19:20|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|3
1739006380000|2025-02-08 09:19:40|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1739006390000|2025-02-08 09:19:50|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|2
1739006400000|2025-02-08 09:20:00|32.72|32.44|32.72|32.44|32.73|32.45|32.72|32.44|5
1739006410000|2025-02-08 09:20:10|32.71|32.43|32.71|32.43|32.71|32.43|32.7|32.42|3
1739006420000|2025-02-08 09:20:20|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|5
1739006450000|2025-02-08 09:20:50|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739006460000|2025-02-08 09:21:00|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739006470000|2025-02-08 09:21:10|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|3
1739006480000|2025-02-08 09:21:20|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739006490000|2025-02-08 09:21:30|32.71|32.43|32.74|32.46|32.74|32.46|32.71|32.43|4
1739006500000|2025-02-08 09:21:40|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739006510000|2025-02-08 09:21:50|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|4
1739006520000|2025-02-08 09:22:00|32.72|32.44|32.7|32.42|32.72|32.44|32.7|32.42|3
1739006530000|2025-02-08 09:22:10|32.71|32.43|32.71|32.43|32.71|32.43|32.7|32.42|3
1739006540000|2025-02-08 09:22:20|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739006550000|2025-02-08 09:22:30|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|2
1739006560000|2025-02-08 09:22:40|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739006570000|2025-02-08 09:22:50|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739006590000|2025-02-08 09:23:10|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739006610000|2025-02-08 09:23:30|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739006620000|2025-02-08 09:23:40|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|4
1739006650000|2025-02-08 09:24:10|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739006660000|2025-02-08 09:24:20|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|4
1739006670000|2025-02-08 09:24:30|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|2
1739006680000|2025-02-08 09:24:40|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739006690000|2025-02-08 09:24:50|32.73|32.45|32.72|32.44|32.74|32.46|32.72|32.44|4
1739006700000|2025-02-08 09:25:00|32.73|32.45|32.74|32.46|32.74|32.46|32.72|32.44|4
1739006710000|2025-02-08 09:25:10|32.75|32.47|32.73|32.45|32.75|32.47|32.73|32.45|9
1739006720000|2025-02-08 09:25:20|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739006740000|2025-02-08 09:25:40|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739006750000|2025-02-08 09:25:50|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739006760000|2025-02-08 09:26:00|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739006770000|2025-02-08 09:26:10|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739006780000|2025-02-08 09:26:20|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739006790000|2025-02-08 09:26:30|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739006820000|2025-02-08 09:27:00|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|5
1739006830000|2025-02-08 09:27:10|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739006850000|2025-02-08 09:27:30|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739006860000|2025-02-08 09:27:40|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739006870000|2025-02-08 09:27:50|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739006880000|2025-02-08 09:28:00|32.69|32.41|32.69|32.41|32.69|32.41|32.68|32.4|5
1739006900000|2025-02-08 09:28:20|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739006910000|2025-02-08 09:28:30|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739006920000|2025-02-08 09:28:40|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|4
1739006930000|2025-02-08 09:28:50|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1739006940000|2025-02-08 09:29:00|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739006950000|2025-02-08 09:29:10|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739006960000|2025-02-08 09:29:20|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739006970000|2025-02-08 09:29:30|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739006980000|2025-02-08 09:29:40|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739007000000|2025-02-08 09:30:00|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739007010000|2025-02-08 09:30:10|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739007020000|2025-02-08 09:30:20|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739007030000|2025-02-08 09:30:30|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739007040000|2025-02-08 09:30:40|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739007050000|2025-02-08 09:30:50|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739007060000|2025-02-08 09:31:00|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739007070000|2025-02-08 09:31:10|32.64|32.36|32.66|32.38|32.66|32.38|32.64|32.36|3
1739007080000|2025-02-08 09:31:20|32.67|32.39|32.68|32.4|32.69|32.41|32.67|32.39|3
1739007090000|2025-02-08 09:31:30|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|4
1739007100000|2025-02-08 09:31:40|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739007110000|2025-02-08 09:31:50|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739007120000|2025-02-08 09:32:00|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|7
1739007140000|2025-02-08 09:32:20|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739007150000|2025-02-08 09:32:30|32.67|32.39|32.65|32.37|32.67|32.39|32.65|32.37|2
1739007160000|2025-02-08 09:32:40|32.66|32.38|32.67|32.39|32.68|32.4|32.66|32.38|6
1739007170000|2025-02-08 09:32:50|32.68|32.4|32.7|32.42|32.7|32.42|32.67|32.39|5
1739007180000|2025-02-08 09:33:00|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|5
1739007190000|2025-02-08 09:33:10|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|3
1739007200000|2025-02-08 09:33:20|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739007210000|2025-02-08 09:33:30|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739007230000|2025-02-08 09:33:50|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739007270000|2025-02-08 09:34:30|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739007280000|2025-02-08 09:34:40|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739007290000|2025-02-08 09:34:50|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739007300000|2025-02-08 09:35:00|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739007310000|2025-02-08 09:35:10|32.69|32.41|32.71|32.43|32.71|32.43|32.69|32.41|5
1739007320000|2025-02-08 09:35:20|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1739007340000|2025-02-08 09:35:40|32.7|32.42|32.72|32.44|32.72|32.44|32.7|32.42|3
1739007360000|2025-02-08 09:36:00|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|4
1739007370000|2025-02-08 09:36:10|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739007380000|2025-02-08 09:36:20|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739007400000|2025-02-08 09:36:40|32.68|32.4|32.68|32.4|32.69|32.41|32.68|32.4|3
1739007410000|2025-02-08 09:36:50|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739007420000|2025-02-08 09:37:00|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739007430000|2025-02-08 09:37:10|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739007440000|2025-02-08 09:37:20|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|2
1739007450000|2025-02-08 09:37:30|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739007490000|2025-02-08 09:38:10|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739007500000|2025-02-08 09:38:20|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739007520000|2025-02-08 09:38:40|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739007540000|2025-02-08 09:39:00|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|4
1739007560000|2025-02-08 09:39:20|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|4
1739007610000|2025-02-08 09:40:10|32.66|32.38|32.63|32.35|32.66|32.38|32.63|32.35|4
1739007620000|2025-02-08 09:40:20|32.62|32.34|32.61|32.33|32.63|32.35|32.61|32.33|4
1739007640000|2025-02-08 09:40:40|32.62|32.34|32.62|32.34|32.62|32.34|32.61|32.33|3
1739007650000|2025-02-08 09:40:50|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739007660000|2025-02-08 09:41:00|32.6|32.32|32.62|32.34|32.62|32.34|32.6|32.32|5
1739007670000|2025-02-08 09:41:10|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739007690000|2025-02-08 09:41:30|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739007710000|2025-02-08 09:41:50|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739007720000|2025-02-08 09:42:00|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739007730000|2025-02-08 09:42:10|32.63|32.35|32.63|32.35|32.64|32.36|32.63|32.35|3
1739007740000|2025-02-08 09:42:20|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|2
1739007790000|2025-02-08 09:43:10|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|3
1739007810000|2025-02-08 09:43:30|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1739007820000|2025-02-08 09:43:40|32.65|32.37|32.65|32.37|32.65|32.37|32.64|32.36|3
1739007840000|2025-02-08 09:44:00|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739007880000|2025-02-08 09:44:40|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739007900000|2025-02-08 09:45:00|32.66|32.38|32.66|32.38|32.67|32.39|32.66|32.38|3
1739007910000|2025-02-08 09:45:10|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739007930000|2025-02-08 09:45:30|32.67|32.39|32.64|32.36|32.67|32.39|32.64|32.36|6
1739007970000|2025-02-08 09:46:10|32.63|32.35|32.62|32.34|32.63|32.35|32.62|32.34|4
1739007980000|2025-02-08 09:46:20|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739008010000|2025-02-08 09:46:50|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739008020000|2025-02-08 09:47:00|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|4
1739008030000|2025-02-08 09:47:10|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739008040000|2025-02-08 09:47:20|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|4
1739008050000|2025-02-08 09:47:30|32.62|32.34|32.63|32.35|32.63|32.35|32.61|32.33|4
1739008060000|2025-02-08 09:47:40|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|2
1739008080000|2025-02-08 09:48:00|32.62|32.34|32.62|32.34|32.62|32.34|32.61|32.33|3
1739008090000|2025-02-08 09:48:10|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739008100000|2025-02-08 09:48:20|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|2
1739008150000|2025-02-08 09:49:10|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739008160000|2025-02-08 09:49:20|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|2
1739008170000|2025-02-08 09:49:30|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739008200000|2025-02-08 09:50:00|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739008220000|2025-02-08 09:50:20|32.64|32.36|32.62|32.34|32.64|32.36|32.62|32.34|3
1739008230000|2025-02-08 09:50:30|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739008250000|2025-02-08 09:50:50|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1739008260000|2025-02-08 09:51:00|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1739008270000|2025-02-08 09:51:10|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739008280000|2025-02-08 09:51:20|32.61|32.33|32.61|32.33|32.61|32.33|32.6|32.32|5
1739008290000|2025-02-08 09:51:30|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739008300000|2025-02-08 09:51:40|32.63|32.35|32.65|32.37|32.65|32.37|32.63|32.35|3
1739008320000|2025-02-08 09:52:00|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739008330000|2025-02-08 09:52:10|32.65|32.37|32.65|32.37|32.66|32.38|32.65|32.37|5
1739008340000|2025-02-08 09:52:20|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739008350000|2025-02-08 09:52:30|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|4
1739008370000|2025-02-08 09:52:50|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739008390000|2025-02-08 09:53:10|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|2
1739008400000|2025-02-08 09:53:20|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|2
1739008410000|2025-02-08 09:53:30|32.66|32.38|32.66|32.38|32.67|32.39|32.66|32.38|3
1739008430000|2025-02-08 09:53:50|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739008440000|2025-02-08 09:54:00|32.68|32.4|32.71|32.43|32.71|32.43|32.68|32.4|4
1739008450000|2025-02-08 09:54:10|32.72|32.44|32.72|32.44|32.72|32.44|32.71|32.43|5
1739008500000|2025-02-08 09:55:00|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1739008520000|2025-02-08 09:55:20|32.73|32.45|32.73|32.45|32.74|32.46|32.73|32.45|3
1739008530000|2025-02-08 09:55:30|32.74|32.46|32.72|32.44|32.74|32.46|32.72|32.44|3
1739008540000|2025-02-08 09:55:40|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|2
1739008570000|2025-02-08 09:56:10|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|2
1739008580000|2025-02-08 09:56:20|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739008590000|2025-02-08 09:56:30|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739008600000|2025-02-08 09:56:40|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739008610000|2025-02-08 09:56:50|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739008620000|2025-02-08 09:57:00|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739008630000|2025-02-08 09:57:10|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739008650000|2025-02-08 09:57:30|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739008680000|2025-02-08 09:58:00|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739008720000|2025-02-08 09:58:40|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739008740000|2025-02-08 09:59:00|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|6
1739008750000|2025-02-08 09:59:10|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|2
1739008760000|2025-02-08 09:59:20|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739008790000|2025-02-08 09:59:50|32.72|32.44|32.74|32.46|32.74|32.46|32.72|32.44|5
1739008800000|2025-02-08 10:00:00|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739008810000|2025-02-08 10:00:10|32.76|32.48|32.79|32.51|32.79|32.51|32.75|32.47|8
1739008820000|2025-02-08 10:00:20|32.8|32.52|32.8|32.52|32.81|32.53|32.79|32.51|5
1739008830000|2025-02-08 10:00:30|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1739008840000|2025-02-08 10:00:40|32.77|32.49|32.77|32.49|32.78|32.5|32.77|32.49|5
1739008860000|2025-02-08 10:01:00|32.78|32.5|32.79|32.51|32.79|32.51|32.77|32.49|5
1739008870000|2025-02-08 10:01:10|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739008880000|2025-02-08 10:01:20|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739008890000|2025-02-08 10:01:30|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739008910000|2025-02-08 10:01:50|32.79|32.51|32.82|32.54|32.82|32.54|32.79|32.51|3
1739008920000|2025-02-08 10:02:00|32.83|32.55|32.82|32.54|32.84|32.56|32.82|32.54|4
1739008930000|2025-02-08 10:02:10|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|4
1739008940000|2025-02-08 10:02:20|32.85|32.57|32.86|32.58|32.87|32.59|32.84|32.56|6
1739008950000|2025-02-08 10:02:30|32.87|32.59|32.87|32.59|32.87|32.59|32.86|32.58|3
1739008960000|2025-02-08 10:02:40|32.88|32.6|32.87|32.59|32.88|32.6|32.86|32.58|4
1739008970000|2025-02-08 10:02:50|32.86|32.58|32.87|32.59|32.87|32.59|32.86|32.58|2
1739008980000|2025-02-08 10:03:00|32.86|32.58|32.87|32.59|32.88|32.6|32.86|32.58|4
1739008990000|2025-02-08 10:03:10|32.86|32.58|32.87|32.59|32.87|32.59|32.86|32.58|6
1739009000000|2025-02-08 10:03:20|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|4
1739009010000|2025-02-08 10:03:30|32.86|32.58|32.87|32.59|32.87|32.59|32.85|32.57|6
1739009020000|2025-02-08 10:03:40|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|2
1739009030000|2025-02-08 10:03:50|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1739009040000|2025-02-08 10:04:00|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1739009050000|2025-02-08 10:04:10|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1739009060000|2025-02-08 10:04:20|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739009070000|2025-02-08 10:04:30|32.8|32.52|32.8|32.52|32.8|32.52|32.79|32.51|3
1739009080000|2025-02-08 10:04:40|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739009090000|2025-02-08 10:04:50|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1739009110000|2025-02-08 10:05:10|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739009130000|2025-02-08 10:05:30|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739009140000|2025-02-08 10:05:40|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|6
1739009170000|2025-02-08 10:06:10|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739009200000|2025-02-08 10:06:40|32.78|32.5|32.76|32.48|32.78|32.5|32.76|32.48|3
1739009210000|2025-02-08 10:06:50|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739009220000|2025-02-08 10:07:00|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739009230000|2025-02-08 10:07:10|32.77|32.49|32.76|32.48|32.77|32.49|32.76|32.48|2
1739009240000|2025-02-08 10:07:20|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739009250000|2025-02-08 10:07:30|32.74|32.46|32.75|32.47|32.75|32.47|32.73|32.45|6
1739009260000|2025-02-08 10:07:40|32.74|32.46|32.74|32.46|32.75|32.47|32.74|32.46|3
1739009280000|2025-02-08 10:08:00|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739009290000|2025-02-08 10:08:10|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739009310000|2025-02-08 10:08:30|32.73|32.45|32.75|32.47|32.75|32.47|32.73|32.45|3
1739009350000|2025-02-08 10:09:10|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739009370000|2025-02-08 10:09:30|32.77|32.49|32.78|32.5|32.78|32.5|32.77|32.49|2
1739009380000|2025-02-08 10:09:40|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739009390000|2025-02-08 10:09:50|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739009410000|2025-02-08 10:10:10|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|2
1739009430000|2025-02-08 10:10:30|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739009440000|2025-02-08 10:10:40|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739009460000|2025-02-08 10:11:00|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739009470000|2025-02-08 10:11:10|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739009490000|2025-02-08 10:11:30|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739009510000|2025-02-08 10:11:50|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|2
1739009520000|2025-02-08 10:12:00|32.8|32.52|32.82|32.54|32.82|32.54|32.8|32.52|7
1739009530000|2025-02-08 10:12:10|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1739009540000|2025-02-08 10:12:20|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|2
1739009560000|2025-02-08 10:12:40|32.84|32.56|32.84|32.56|32.85|32.57|32.84|32.56|3
1739009570000|2025-02-08 10:12:50|32.85|32.57|32.85|32.57|32.85|32.57|32.84|32.56|3
1739009580000|2025-02-08 10:13:00|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1739009590000|2025-02-08 10:13:10|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1739009620000|2025-02-08 10:13:40|32.87|32.59|32.87|32.59|32.87|32.59|32.87|32.59|1
1739009630000|2025-02-08 10:13:50|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|2
1739009640000|2025-02-08 10:14:00|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1739009660000|2025-02-08 10:14:20|32.83|32.55|32.81|32.53|32.83|32.55|32.81|32.53|3
1739009670000|2025-02-08 10:14:30|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739009700000|2025-02-08 10:15:00|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739009710000|2025-02-08 10:15:10|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1739009720000|2025-02-08 10:15:20|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|2
1739009730000|2025-02-08 10:15:30|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|4
1739009760000|2025-02-08 10:16:00|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739009770000|2025-02-08 10:16:10|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|4
1739009780000|2025-02-08 10:16:20|32.8|32.52|32.82|32.54|32.82|32.54|32.8|32.52|3
1739009790000|2025-02-08 10:16:30|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739009800000|2025-02-08 10:16:40|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1739009820000|2025-02-08 10:17:00|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739009830000|2025-02-08 10:17:10|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739009850000|2025-02-08 10:17:30|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739009880000|2025-02-08 10:18:00|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739009900000|2025-02-08 10:18:20|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|3
1739009910000|2025-02-08 10:18:30|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739009920000|2025-02-08 10:18:40|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|2
1739009940000|2025-02-08 10:19:00|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739009950000|2025-02-08 10:19:10|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|3
1739009960000|2025-02-08 10:19:20|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|2
1739009970000|2025-02-08 10:19:30|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1739009980000|2025-02-08 10:19:40|32.85|32.57|32.87|32.59|32.87|32.59|32.85|32.57|3
1739010010000|2025-02-08 10:20:10|32.86|32.58|32.84|32.56|32.86|32.58|32.84|32.56|3
1739010020000|2025-02-08 10:20:20|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|4
1739010030000|2025-02-08 10:20:30|32.85|32.57|32.88|32.6|32.88|32.6|32.85|32.57|4
1739010040000|2025-02-08 10:20:40|32.89|32.61|32.89|32.61|32.89|32.61|32.88|32.6|3
1739010060000|2025-02-08 10:21:00|32.88|32.6|32.87|32.59|32.88|32.6|32.87|32.59|2
1739010100000|2025-02-08 10:21:40|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|2
1739010120000|2025-02-08 10:22:00|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1739010130000|2025-02-08 10:22:10|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1739010140000|2025-02-08 10:22:20|32.84|32.56|32.82|32.54|32.84|32.56|32.82|32.54|3
1739010150000|2025-02-08 10:22:30|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|6
1739010170000|2025-02-08 10:22:50|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739010180000|2025-02-08 10:23:00|32.82|32.54|32.82|32.54|32.83|32.55|32.82|32.54|3
1739010210000|2025-02-08 10:23:30|32.81|32.53|32.84|32.56|32.84|32.56|32.81|32.53|4
1739010220000|2025-02-08 10:23:40|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1739010230000|2025-02-08 10:23:50|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1739010240000|2025-02-08 10:24:00|32.85|32.57|32.84|32.56|32.86|32.58|32.84|32.56|4
1739010250000|2025-02-08 10:24:10|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1739010270000|2025-02-08 10:24:30|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1739010290000|2025-02-08 10:24:50|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1739010300000|2025-02-08 10:25:00|32.87|32.59|32.87|32.59|32.87|32.59|32.87|32.59|1
1739010310000|2025-02-08 10:25:10|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|2
1739010340000|2025-02-08 10:25:40|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1739010360000|2025-02-08 10:26:00|32.89|32.61|32.9|32.62|32.9|32.62|32.89|32.61|2
1739010370000|2025-02-08 10:26:10|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739010420000|2025-02-08 10:27:00|32.88|32.6|32.87|32.59|32.88|32.6|32.86|32.58|6
1739010430000|2025-02-08 10:27:10|32.86|32.58|32.86|32.58|32.86|32.58|32.85|32.57|3
1739010440000|2025-02-08 10:27:20|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1739010450000|2025-02-08 10:27:30|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1739010460000|2025-02-08 10:27:40|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1739010490000|2025-02-08 10:28:10|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1739010510000|2025-02-08 10:28:30|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1739010520000|2025-02-08 10:28:40|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1739010550000|2025-02-08 10:29:10|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1739010560000|2025-02-08 10:29:20|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1739010580000|2025-02-08 10:29:40|32.87|32.59|32.87|32.59|32.87|32.59|32.87|32.59|1
1739010590000|2025-02-08 10:29:50|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1739010620000|2025-02-08 10:30:20|32.8|32.52|32.78|32.5|32.8|32.52|32.78|32.5|3
1739010630000|2025-02-08 10:30:30|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739010640000|2025-02-08 10:30:40|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|4
1739010650000|2025-02-08 10:30:50|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|2
1739010660000|2025-02-08 10:31:00|32.78|32.5|32.81|32.53|32.81|32.53|32.78|32.5|6
1739010670000|2025-02-08 10:31:10|32.8|32.52|32.8|32.52|32.8|32.52|32.79|32.51|3
1739010680000|2025-02-08 10:31:20|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739010690000|2025-02-08 10:31:30|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739010700000|2025-02-08 10:31:40|32.77|32.49|32.75|32.47|32.77|32.49|32.75|32.47|3
1739010710000|2025-02-08 10:31:50|32.74|32.46|32.73|32.45|32.75|32.47|32.73|32.45|4
1739010720000|2025-02-08 10:32:00|32.74|32.46|32.74|32.46|32.74|32.46|32.73|32.45|3
1739010730000|2025-02-08 10:32:10|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739010740000|2025-02-08 10:32:20|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739010750000|2025-02-08 10:32:30|32.77|32.49|32.79|32.51|32.79|32.51|32.77|32.49|3
1739010770000|2025-02-08 10:32:50|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|4
1739010780000|2025-02-08 10:33:00|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1739010790000|2025-02-08 10:33:10|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|2
1739010810000|2025-02-08 10:33:30|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|2
1739010820000|2025-02-08 10:33:40|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1739010830000|2025-02-08 10:33:50|32.87|32.59|32.87|32.59|32.87|32.59|32.87|32.59|1
1739010840000|2025-02-08 10:34:00|32.86|32.58|32.87|32.59|32.87|32.59|32.86|32.58|2
1739010860000|2025-02-08 10:34:20|32.88|32.6|32.88|32.6|32.89|32.61|32.87|32.59|5
1739010870000|2025-02-08 10:34:30|32.87|32.59|32.88|32.6|32.88|32.6|32.87|32.59|2
1739010880000|2025-02-08 10:34:40|32.87|32.59|32.89|32.61|32.89|32.61|32.87|32.59|5
1739010900000|2025-02-08 10:35:00|32.88|32.6|32.87|32.59|32.89|32.61|32.87|32.59|4
1739010910000|2025-02-08 10:35:10|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|4
1739010960000|2025-02-08 10:36:00|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|3
1739010970000|2025-02-08 10:36:10|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1739010980000|2025-02-08 10:36:20|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1739011010000|2025-02-08 10:36:50|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739011060000|2025-02-08 10:37:40|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739011080000|2025-02-08 10:38:00|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739011090000|2025-02-08 10:38:10|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739011100000|2025-02-08 10:38:20|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739011110000|2025-02-08 10:38:30|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739011130000|2025-02-08 10:38:50|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739011150000|2025-02-08 10:39:10|32.79|32.51|32.77|32.49|32.79|32.51|32.77|32.49|3
1739011160000|2025-02-08 10:39:20|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|3
1739011170000|2025-02-08 10:39:30|32.77|32.49|32.76|32.48|32.77|32.49|32.76|32.48|2
1739011180000|2025-02-08 10:39:40|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739011200000|2025-02-08 10:40:00|32.78|32.5|32.76|32.48|32.78|32.5|32.76|32.48|3
1739011230000|2025-02-08 10:40:30|32.75|32.47|32.75|32.47|32.76|32.48|32.75|32.47|3
1739011240000|2025-02-08 10:40:40|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739011250000|2025-02-08 10:40:50|32.77|32.49|32.77|32.49|32.78|32.5|32.77|32.49|3
1739011260000|2025-02-08 10:41:00|32.78|32.5|32.75|32.47|32.78|32.5|32.75|32.47|4
1739011280000|2025-02-08 10:41:20|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|2
1739011290000|2025-02-08 10:41:30|32.76|32.48|32.77|32.49|32.77|32.49|32.76|32.48|4
1739011300000|2025-02-08 10:41:40|32.81|32.53|32.79|32.51|32.81|32.53|32.79|32.51|3
1739011340000|2025-02-08 10:42:20|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1739011370000|2025-02-08 10:42:50|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739011400000|2025-02-08 10:43:20|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739011410000|2025-02-08 10:43:30|32.79|32.51|32.79|32.51|32.8|32.52|32.79|32.51|3
1739011420000|2025-02-08 10:43:40|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|4
1739011430000|2025-02-08 10:43:50|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739011440000|2025-02-08 10:44:00|32.77|32.49|32.75|32.47|32.77|32.49|32.75|32.47|3
1739011450000|2025-02-08 10:44:10|32.74|32.46|32.73|32.45|32.75|32.47|32.73|32.45|4
1739011470000|2025-02-08 10:44:30|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739011500000|2025-02-08 10:45:00|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1739011510000|2025-02-08 10:45:10|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|2
1739011520000|2025-02-08 10:45:20|32.73|32.45|32.71|32.43|32.73|32.45|32.71|32.43|4
1739011530000|2025-02-08 10:45:30|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|2
1739011540000|2025-02-08 10:45:40|32.72|32.44|32.74|32.46|32.74|32.46|32.72|32.44|5
1739011550000|2025-02-08 10:45:50|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739011560000|2025-02-08 10:46:00|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|2
1739011570000|2025-02-08 10:46:10|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|2
1739011600000|2025-02-08 10:46:40|32.72|32.44|32.73|32.45|32.74|32.46|32.72|32.44|4
1739011610000|2025-02-08 10:46:50|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|4
1739011620000|2025-02-08 10:47:00|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739011640000|2025-02-08 10:47:20|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|4
1739011650000|2025-02-08 10:47:30|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739011660000|2025-02-08 10:47:40|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|5
1739011670000|2025-02-08 10:47:50|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739011680000|2025-02-08 10:48:00|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|4
1739011690000|2025-02-08 10:48:10|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739011700000|2025-02-08 10:48:20|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739011730000|2025-02-08 10:48:50|32.67|32.39|32.65|32.37|32.67|32.39|32.65|32.37|3
1739011750000|2025-02-08 10:49:10|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1739011760000|2025-02-08 10:49:20|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|2
1739011770000|2025-02-08 10:49:30|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1739011790000|2025-02-08 10:49:50|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|4
1739011800000|2025-02-08 10:50:00|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739011820000|2025-02-08 10:50:20|32.63|32.35|32.62|32.34|32.63|32.35|32.62|32.34|2
1739011830000|2025-02-08 10:50:30|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1739011840000|2025-02-08 10:50:40|32.63|32.35|32.61|32.33|32.64|32.36|32.61|32.33|6
1739011850000|2025-02-08 10:50:50|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739011870000|2025-02-08 10:51:10|32.61|32.33|32.61|32.33|32.61|32.33|32.6|32.32|3
1739011880000|2025-02-08 10:51:20|32.6|32.32|32.62|32.34|32.62|32.34|32.6|32.32|3
1739011900000|2025-02-08 10:51:40|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739011910000|2025-02-08 10:51:50|32.62|32.34|32.59|32.31|32.62|32.34|32.59|32.31|4
1739011920000|2025-02-08 10:52:00|32.58|32.3|32.57|32.29|32.58|32.3|32.57|32.29|2
1739011940000|2025-02-08 10:52:20|32.58|32.3|32.58|32.3|32.59|32.31|32.58|32.3|3
1739011950000|2025-02-08 10:52:30|32.59|32.31|32.59|32.31|32.59|32.31|32.58|32.3|3
1739011960000|2025-02-08 10:52:40|32.58|32.3|32.6|32.32|32.6|32.32|32.58|32.3|3
1739011990000|2025-02-08 10:53:10|32.61|32.33|32.59|32.31|32.61|32.33|32.59|32.31|3
1739012000000|2025-02-08 10:53:20|32.6|32.32|32.6|32.32|32.61|32.33|32.6|32.32|3
1739012010000|2025-02-08 10:53:30|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739012020000|2025-02-08 10:53:40|32.62|32.34|32.62|32.34|32.63|32.35|32.62|32.34|7
1739012030000|2025-02-08 10:53:50|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739012040000|2025-02-08 10:54:00|32.64|32.36|32.66|32.38|32.66|32.38|32.64|32.36|3
1739012050000|2025-02-08 10:54:10|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739012060000|2025-02-08 10:54:20|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|4
1739012070000|2025-02-08 10:54:30|32.63|32.35|32.65|32.37|32.65|32.37|32.63|32.35|3
1739012080000|2025-02-08 10:54:40|32.64|32.36|32.64|32.36|32.65|32.37|32.64|32.36|3
1739012090000|2025-02-08 10:54:50|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739012100000|2025-02-08 10:55:00|32.66|32.38|32.67|32.39|32.67|32.39|32.65|32.37|6
1739012110000|2025-02-08 10:55:10|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739012120000|2025-02-08 10:55:20|32.69|32.41|32.67|32.39|32.69|32.41|32.67|32.39|3
1739012130000|2025-02-08 10:55:30|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739012140000|2025-02-08 10:55:40|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|10
1739012150000|2025-02-08 10:55:50|32.65|32.37|32.65|32.37|32.66|32.38|32.65|32.37|3
1739012160000|2025-02-08 10:56:00|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739012170000|2025-02-08 10:56:10|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739012180000|2025-02-08 10:56:20|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739012190000|2025-02-08 10:56:30|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|4
1739012210000|2025-02-08 10:56:50|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|4
1739012240000|2025-02-08 10:57:20|32.62|32.34|32.64|32.36|32.64|32.36|32.62|32.34|3
1739012250000|2025-02-08 10:57:30|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1739012260000|2025-02-08 10:57:40|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739012280000|2025-02-08 10:58:00|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739012290000|2025-02-08 10:58:10|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739012300000|2025-02-08 10:58:20|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739012310000|2025-02-08 10:58:30|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|4
1739012320000|2025-02-08 10:58:40|32.65|32.37|32.65|32.37|32.66|32.38|32.65|32.37|5
1739012330000|2025-02-08 10:58:50|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|2
1739012380000|2025-02-08 10:59:40|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|4
1739012400000|2025-02-08 11:00:00|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739012410000|2025-02-08 11:00:10|32.67|32.39|32.65|32.37|32.67|32.39|32.65|32.37|3
1739012420000|2025-02-08 11:00:20|32.64|32.36|32.64|32.36|32.66|32.38|32.64|32.36|5
1739012430000|2025-02-08 11:00:30|32.63|32.35|32.61|32.33|32.63|32.35|32.61|32.33|3
1739012450000|2025-02-08 11:00:50|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739012460000|2025-02-08 11:01:00|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|2
1739012470000|2025-02-08 11:01:10|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|2
1739012480000|2025-02-08 11:01:20|32.63|32.35|32.61|32.33|32.63|32.35|32.61|32.33|5
1739012490000|2025-02-08 11:01:30|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|2
1739012500000|2025-02-08 11:01:40|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739012510000|2025-02-08 11:01:50|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|2
1739012520000|2025-02-08 11:02:00|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|2
1739012530000|2025-02-08 11:02:10|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739012540000|2025-02-08 11:02:20|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739012550000|2025-02-08 11:02:30|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739012560000|2025-02-08 11:02:40|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|3
1739012580000|2025-02-08 11:03:00|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739012590000|2025-02-08 11:03:10|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739012600000|2025-02-08 11:03:20|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739012610000|2025-02-08 11:03:30|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|4
1739012620000|2025-02-08 11:03:40|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739012630000|2025-02-08 11:03:50|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739012650000|2025-02-08 11:04:10|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739012670000|2025-02-08 11:04:30|32.67|32.39|32.66|32.38|32.67|32.39|32.65|32.37|4
1739012690000|2025-02-08 11:04:50|32.67|32.39|32.68|32.4|32.68|32.4|32.66|32.38|6
1739012700000|2025-02-08 11:05:00|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739012710000|2025-02-08 11:05:10|32.67|32.39|32.65|32.37|32.67|32.39|32.65|32.37|5
1739012720000|2025-02-08 11:05:20|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|3
1739012730000|2025-02-08 11:05:30|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739012740000|2025-02-08 11:05:40|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739012750000|2025-02-08 11:05:50|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739012770000|2025-02-08 11:06:10|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|2
1739012780000|2025-02-08 11:06:20|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739012790000|2025-02-08 11:06:30|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|4
1739012800000|2025-02-08 11:06:40|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739012810000|2025-02-08 11:06:50|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739012820000|2025-02-08 11:07:00|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739012830000|2025-02-08 11:07:10|32.69|32.41|32.67|32.39|32.69|32.41|32.67|32.39|3
1739012840000|2025-02-08 11:07:20|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739012850000|2025-02-08 11:07:30|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739012860000|2025-02-08 11:07:40|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739012870000|2025-02-08 11:07:50|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739012880000|2025-02-08 11:08:00|32.66|32.38|32.64|32.36|32.66|32.38|32.64|32.36|3
1739012890000|2025-02-08 11:08:10|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1739012900000|2025-02-08 11:08:20|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739012920000|2025-02-08 11:08:40|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739012930000|2025-02-08 11:08:50|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739012940000|2025-02-08 11:09:00|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|2
1739012950000|2025-02-08 11:09:10|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739012970000|2025-02-08 11:09:30|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739012980000|2025-02-08 11:09:40|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|3
1739013000000|2025-02-08 11:10:00|32.69|32.41|32.73|32.45|32.73|32.45|32.69|32.41|7
1739013010000|2025-02-08 11:10:10|32.72|32.44|32.69|32.41|32.72|32.44|32.69|32.41|4
1739013020000|2025-02-08 11:10:20|32.68|32.4|32.67|32.39|32.69|32.41|32.67|32.39|4
1739013030000|2025-02-08 11:10:30|32.68|32.4|32.67|32.39|32.68|32.4|32.67|32.39|2
1739013060000|2025-02-08 11:11:00|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|3
1739013080000|2025-02-08 11:11:20|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739013100000|2025-02-08 11:11:40|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1739013110000|2025-02-08 11:11:50|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1739013120000|2025-02-08 11:12:00|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739013130000|2025-02-08 11:12:10|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739013140000|2025-02-08 11:12:20|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|4
1739013170000|2025-02-08 11:12:50|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739013180000|2025-02-08 11:13:00|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739013200000|2025-02-08 11:13:20|32.65|32.37|32.65|32.37|32.66|32.38|32.65|32.37|3
1739013210000|2025-02-08 11:13:30|32.64|32.36|32.64|32.36|32.65|32.37|32.64|32.36|3
1739013220000|2025-02-08 11:13:40|32.63|32.35|32.61|32.33|32.63|32.35|32.61|32.33|3
1739013230000|2025-02-08 11:13:50|32.62|32.34|32.62|32.34|32.62|32.34|32.61|32.33|3
1739013240000|2025-02-08 11:14:00|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1739013260000|2025-02-08 11:14:20|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739013270000|2025-02-08 11:14:30|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739013290000|2025-02-08 11:14:50|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739013300000|2025-02-08 11:15:00|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739013310000|2025-02-08 11:15:10|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739013330000|2025-02-08 11:15:30|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|2
1739013340000|2025-02-08 11:15:40|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|3
1739013360000|2025-02-08 11:16:00|32.63|32.35|32.61|32.33|32.63|32.35|32.61|32.33|3
1739013370000|2025-02-08 11:16:10|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|2
1739013390000|2025-02-08 11:16:30|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|2
1739013400000|2025-02-08 11:16:40|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|2
1739013420000|2025-02-08 11:17:00|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1739013430000|2025-02-08 11:17:10|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739013440000|2025-02-08 11:17:20|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739013450000|2025-02-08 11:17:30|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1739013460000|2025-02-08 11:17:40|32.62|32.34|32.62|32.34|32.63|32.35|32.62|32.34|7
1739013470000|2025-02-08 11:17:50|32.63|32.35|32.62|32.34|32.63|32.35|32.62|32.34|2
1739013480000|2025-02-08 11:18:00|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|4
1739013490000|2025-02-08 11:18:10|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|2
1739013500000|2025-02-08 11:18:20|32.67|32.39|32.67|32.39|32.67|32.39|32.65|32.37|5
1739013510000|2025-02-08 11:18:30|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739013560000|2025-02-08 11:19:20|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739013580000|2025-02-08 11:19:40|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|2
1739013590000|2025-02-08 11:19:50|32.61|32.33|32.59|32.31|32.61|32.33|32.59|32.31|3
1739013610000|2025-02-08 11:20:10|32.58|32.3|32.58|32.3|32.58|32.3|32.57|32.29|5
1739013620000|2025-02-08 11:20:20|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739013630000|2025-02-08 11:20:30|32.6|32.32|32.61|32.33|32.61|32.33|32.59|32.31|4
1739013650000|2025-02-08 11:20:50|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739013660000|2025-02-08 11:21:00|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739013670000|2025-02-08 11:21:10|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739013690000|2025-02-08 11:21:30|32.61|32.33|32.61|32.33|32.62|32.34|32.61|32.33|3
1739013700000|2025-02-08 11:21:40|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|4
1739013710000|2025-02-08 11:21:50|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|2
1739013720000|2025-02-08 11:22:00|32.62|32.34|32.61|32.33|32.63|32.35|32.61|32.33|4
1739013730000|2025-02-08 11:22:10|32.6|32.32|32.59|32.31|32.6|32.32|32.59|32.31|4
1739013760000|2025-02-08 11:22:40|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739013780000|2025-02-08 11:23:00|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|2
1739013790000|2025-02-08 11:23:10|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|2
1739013800000|2025-02-08 11:23:20|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739013810000|2025-02-08 11:23:30|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739013820000|2025-02-08 11:23:40|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739013840000|2025-02-08 11:24:00|32.52|32.24|32.5|32.22|32.52|32.24|32.5|32.22|3
1739013860000|2025-02-08 11:24:20|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739013870000|2025-02-08 11:24:30|32.51|32.23|32.51|32.23|32.52|32.24|32.51|32.23|3
1739013880000|2025-02-08 11:24:40|32.52|32.24|32.51|32.23|32.52|32.24|32.5|32.22|8
1739013890000|2025-02-08 11:24:50|32.5|32.22|32.5|32.22|32.5|32.22|32.49|32.21|5
1739013900000|2025-02-08 11:25:00|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|2
1739013910000|2025-02-08 11:25:10|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739013920000|2025-02-08 11:25:20|32.49|32.21|32.47|32.19|32.49|32.21|32.47|32.19|2
1739013930000|2025-02-08 11:25:30|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|2
1739013980000|2025-02-08 11:26:20|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739013990000|2025-02-08 11:26:30|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739014020000|2025-02-08 11:27:00|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739014040000|2025-02-08 11:27:20|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|2
1739014050000|2025-02-08 11:27:30|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|2
1739014060000|2025-02-08 11:27:40|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1739014070000|2025-02-08 11:27:50|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739014080000|2025-02-08 11:28:00|32.48|32.2|32.48|32.2|32.49|32.21|32.48|32.2|3
1739014090000|2025-02-08 11:28:10|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739014100000|2025-02-08 11:28:20|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739014110000|2025-02-08 11:28:30|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739014130000|2025-02-08 11:28:50|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1739014150000|2025-02-08 11:29:10|32.47|32.19|32.46|32.18|32.48|32.2|32.46|32.18|6
1739014160000|2025-02-08 11:29:20|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|2
1739014170000|2025-02-08 11:29:30|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739014200000|2025-02-08 11:30:00|32.47|32.19|32.47|32.19|32.47|32.19|32.47|32.19|1
1739014210000|2025-02-08 11:30:10|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|2
1739014220000|2025-02-08 11:30:20|32.48|32.2|32.48|32.2|32.49|32.21|32.47|32.19|5
1739014230000|2025-02-08 11:30:30|32.49|32.21|32.49|32.21|32.49|32.21|32.48|32.2|3
1739014250000|2025-02-08 11:30:50|32.5|32.22|32.51|32.23|32.51|32.23|32.5|32.22|2
1739014260000|2025-02-08 11:31:00|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739014270000|2025-02-08 11:31:10|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739014290000|2025-02-08 11:31:30|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|2
1739014310000|2025-02-08 11:31:50|32.55|32.27|32.53|32.25|32.55|32.27|32.53|32.25|3
1739014320000|2025-02-08 11:32:00|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739014340000|2025-02-08 11:32:20|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739014360000|2025-02-08 11:32:40|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739014370000|2025-02-08 11:32:50|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|2
1739014380000|2025-02-08 11:33:00|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739014400000|2025-02-08 11:33:20|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1739014410000|2025-02-08 11:33:30|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1739014420000|2025-02-08 11:33:40|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739014430000|2025-02-08 11:33:50|32.55|32.27|32.55|32.27|32.56|32.28|32.55|32.27|3
1739014460000|2025-02-08 11:34:20|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739014480000|2025-02-08 11:34:40|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739014500000|2025-02-08 11:35:00|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739014510000|2025-02-08 11:35:10|32.57|32.29|32.59|32.31|32.59|32.31|32.57|32.29|3
1739014530000|2025-02-08 11:35:30|32.58|32.3|32.57|32.29|32.58|32.3|32.56|32.28|6
1739014550000|2025-02-08 11:35:50|32.56|32.28|32.54|32.26|32.57|32.29|32.54|32.26|4
1739014560000|2025-02-08 11:36:00|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739014580000|2025-02-08 11:36:20|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739014590000|2025-02-08 11:36:30|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739014610000|2025-02-08 11:36:50|32.57|32.29|32.55|32.27|32.57|32.29|32.55|32.27|3
1739014620000|2025-02-08 11:37:00|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739014630000|2025-02-08 11:37:10|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739014640000|2025-02-08 11:37:20|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739014650000|2025-02-08 11:37:30|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739014660000|2025-02-08 11:37:40|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739014680000|2025-02-08 11:38:00|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739014690000|2025-02-08 11:38:10|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739014710000|2025-02-08 11:38:30|32.53|32.25|32.54|32.26|32.54|32.26|32.53|32.25|2
1739014720000|2025-02-08 11:38:40|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|2
1739014740000|2025-02-08 11:39:00|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739014750000|2025-02-08 11:39:10|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739014780000|2025-02-08 11:39:40|32.49|32.21|32.48|32.2|32.49|32.21|32.47|32.19|4
1739014790000|2025-02-08 11:39:50|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739014800000|2025-02-08 11:40:00|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739014810000|2025-02-08 11:40:10|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|2
1739014820000|2025-02-08 11:40:20|32.47|32.19|32.48|32.2|32.48|32.2|32.47|32.19|2
1739014830000|2025-02-08 11:40:30|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739014860000|2025-02-08 11:41:00|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739014880000|2025-02-08 11:41:20|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739014900000|2025-02-08 11:41:40|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739014910000|2025-02-08 11:41:50|32.48|32.2|32.48|32.2|32.49|32.21|32.48|32.2|3
1739014930000|2025-02-08 11:42:10|32.47|32.19|32.47|32.19|32.47|32.19|32.47|32.19|1
1739014940000|2025-02-08 11:42:20|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|2
1739014980000|2025-02-08 11:43:00|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739014990000|2025-02-08 11:43:10|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739015040000|2025-02-08 11:44:00|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|4
1739015050000|2025-02-08 11:44:10|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739015070000|2025-02-08 11:44:30|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|4
1739015080000|2025-02-08 11:44:40|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739015100000|2025-02-08 11:45:00|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739015110000|2025-02-08 11:45:10|32.54|32.26|32.54|32.26|32.55|32.27|32.54|32.26|3
1739015120000|2025-02-08 11:45:20|32.53|32.25|32.5|32.22|32.53|32.25|32.5|32.22|6
1739015130000|2025-02-08 11:45:30|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|2
1739015140000|2025-02-08 11:45:40|32.49|32.21|32.47|32.19|32.49|32.21|32.47|32.19|2
1739015150000|2025-02-08 11:45:50|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1739015160000|2025-02-08 11:46:00|32.47|32.19|32.48|32.2|32.48|32.2|32.47|32.19|6
1739015170000|2025-02-08 11:46:10|32.47|32.19|32.48|32.2|32.48|32.2|32.47|32.19|2
1739015180000|2025-02-08 11:46:20|32.49|32.21|32.49|32.21|32.5|32.22|32.49|32.21|3
1739015190000|2025-02-08 11:46:30|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739015220000|2025-02-08 11:47:00|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739015230000|2025-02-08 11:47:10|32.52|32.24|32.53|32.25|32.54|32.26|32.52|32.24|6
1739015240000|2025-02-08 11:47:20|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739015270000|2025-02-08 11:47:50|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739015280000|2025-02-08 11:48:00|32.58|32.3|32.57|32.29|32.58|32.3|32.56|32.28|4
1739015290000|2025-02-08 11:48:10|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739015320000|2025-02-08 11:48:40|32.57|32.29|32.57|32.29|32.57|32.29|32.56|32.28|3
1739015340000|2025-02-08 11:49:00|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1739015350000|2025-02-08 11:49:10|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739015360000|2025-02-08 11:49:20|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739015370000|2025-02-08 11:49:30|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739015380000|2025-02-08 11:49:40|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739015400000|2025-02-08 11:50:00|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739015410000|2025-02-08 11:50:10|32.56|32.28|32.56|32.28|32.56|32.28|32.55|32.27|3
1739015420000|2025-02-08 11:50:20|32.55|32.27|32.53|32.25|32.56|32.28|32.53|32.25|5
1739015440000|2025-02-08 11:50:40|32.54|32.26|32.56|32.28|32.56|32.28|32.54|32.26|3
1739015450000|2025-02-08 11:50:50|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|4
1739015460000|2025-02-08 11:51:00|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739015470000|2025-02-08 11:51:10|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739015490000|2025-02-08 11:51:30|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739015510000|2025-02-08 11:51:50|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739015530000|2025-02-08 11:52:10|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739015550000|2025-02-08 11:52:30|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739015560000|2025-02-08 11:52:40|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739015580000|2025-02-08 11:53:00|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739015590000|2025-02-08 11:53:10|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|2
1739015610000|2025-02-08 11:53:30|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739015620000|2025-02-08 11:53:40|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739015630000|2025-02-08 11:53:50|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739015640000|2025-02-08 11:54:00|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739015650000|2025-02-08 11:54:10|32.54|32.26|32.54|32.26|32.55|32.27|32.54|32.26|5
1739015660000|2025-02-08 11:54:20|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739015680000|2025-02-08 11:54:40|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739015690000|2025-02-08 11:54:50|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|2
1739015700000|2025-02-08 11:55:00|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|4
1739015710000|2025-02-08 11:55:10|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|4
1739015750000|2025-02-08 11:55:50|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|2
1739015760000|2025-02-08 11:56:00|32.61|32.33|32.65|32.37|32.65|32.37|32.61|32.33|7
1739015770000|2025-02-08 11:56:10|32.64|32.36|32.64|32.36|32.65|32.37|32.64|32.36|3
1739015780000|2025-02-08 11:56:20|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1739015790000|2025-02-08 11:56:30|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|4
1739015800000|2025-02-08 11:56:40|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739015810000|2025-02-08 11:56:50|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739015830000|2025-02-08 11:57:10|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739015840000|2025-02-08 11:57:20|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|2
1739015860000|2025-02-08 11:57:40|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739015870000|2025-02-08 11:57:50|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739015880000|2025-02-08 11:58:00|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739015890000|2025-02-08 11:58:10|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739015900000|2025-02-08 11:58:20|32.69|32.41|32.72|32.44|32.72|32.44|32.68|32.4|8
1739015910000|2025-02-08 11:58:30|32.71|32.43|32.71|32.43|32.72|32.44|32.7|32.42|5
1739015940000|2025-02-08 11:59:00|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739015970000|2025-02-08 11:59:30|32.69|32.41|32.68|32.4|32.7|32.42|32.68|32.4|4
1739016000000|2025-02-08 12:00:00|32.67|32.39|32.64|32.36|32.67|32.39|32.64|32.36|8
1739016010000|2025-02-08 12:00:10|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|2
1739016020000|2025-02-08 12:00:20|32.67|32.39|32.67|32.39|32.67|32.39|32.66|32.38|3
1739016030000|2025-02-08 12:00:30|32.68|32.4|32.69|32.41|32.69|32.41|32.68|32.4|4
1739016050000|2025-02-08 12:00:50|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|3
1739016060000|2025-02-08 12:01:00|32.69|32.41|32.7|32.42|32.71|32.43|32.69|32.41|6
1739016070000|2025-02-08 12:01:10|32.71|32.43|32.76|32.48|32.76|32.48|32.71|32.43|6
1739016090000|2025-02-08 12:01:30|32.77|32.49|32.79|32.51|32.79|32.51|32.77|32.49|5
1739016100000|2025-02-08 12:01:40|32.78|32.5|32.76|32.48|32.78|32.5|32.76|32.48|5
1739016110000|2025-02-08 12:01:50|32.75|32.47|32.72|32.44|32.75|32.47|32.72|32.44|4
1739016120000|2025-02-08 12:02:00|32.71|32.43|32.7|32.42|32.72|32.44|32.7|32.42|4
1739016130000|2025-02-08 12:02:10|32.69|32.41|32.7|32.42|32.7|32.42|32.67|32.39|8
1739016140000|2025-02-08 12:02:20|32.69|32.41|32.69|32.41|32.69|32.41|32.68|32.4|3
1739016150000|2025-02-08 12:02:30|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|3
1739016160000|2025-02-08 12:02:40|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|6
1739016170000|2025-02-08 12:02:50|32.71|32.43|32.68|32.4|32.71|32.43|32.68|32.4|6
1739016180000|2025-02-08 12:03:00|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739016190000|2025-02-08 12:03:10|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|3
1739016200000|2025-02-08 12:03:20|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|6
1739016210000|2025-02-08 12:03:30|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|4
1739016220000|2025-02-08 12:03:40|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739016230000|2025-02-08 12:03:50|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|4
1739016240000|2025-02-08 12:04:00|32.71|32.43|32.7|32.42|32.72|32.44|32.7|32.42|4
1739016250000|2025-02-08 12:04:10|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|3
1739016260000|2025-02-08 12:04:20|32.7|32.42|32.72|32.44|32.72|32.44|32.69|32.41|6
1739016270000|2025-02-08 12:04:30|32.73|32.45|32.71|32.43|32.73|32.45|32.71|32.43|7
1739016280000|2025-02-08 12:04:40|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739016290000|2025-02-08 12:04:50|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739016300000|2025-02-08 12:05:00|32.7|32.42|32.71|32.43|32.73|32.45|32.7|32.42|6
1739016310000|2025-02-08 12:05:10|32.7|32.42|32.72|32.44|32.72|32.44|32.7|32.42|3
1739016320000|2025-02-08 12:05:20|32.73|32.45|32.73|32.45|32.74|32.46|32.72|32.44|5
1739016340000|2025-02-08 12:05:40|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739016350000|2025-02-08 12:05:50|32.67|32.39|32.71|32.43|32.71|32.43|32.67|32.39|4
1739016360000|2025-02-08 12:06:00|32.72|32.44|32.72|32.44|32.72|32.44|32.71|32.43|3
1739016370000|2025-02-08 12:06:10|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|2
1739016380000|2025-02-08 12:06:20|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|2
1739016390000|2025-02-08 12:06:30|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739016400000|2025-02-08 12:06:40|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|2
1739016410000|2025-02-08 12:06:50|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|6
1739016420000|2025-02-08 12:07:00|32.74|32.46|32.74|32.46|32.75|32.47|32.74|32.46|3
1739016430000|2025-02-08 12:07:10|32.73|32.45|32.75|32.47|32.75|32.47|32.73|32.45|3
1739016440000|2025-02-08 12:07:20|32.77|32.49|32.73|32.45|32.77|32.49|32.73|32.45|4
1739016450000|2025-02-08 12:07:30|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739016460000|2025-02-08 12:07:40|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739016470000|2025-02-08 12:07:50|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739016480000|2025-02-08 12:08:00|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739016500000|2025-02-08 12:08:20|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739016520000|2025-02-08 12:08:40|32.67|32.39|32.67|32.39|32.68|32.4|32.67|32.39|3
1739016530000|2025-02-08 12:08:50|32.68|32.4|32.67|32.39|32.68|32.4|32.67|32.39|2
1739016540000|2025-02-08 12:09:00|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739016550000|2025-02-08 12:09:10|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|7
1739016560000|2025-02-08 12:09:20|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1739016570000|2025-02-08 12:09:30|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1739016580000|2025-02-08 12:09:40|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|4
1739016590000|2025-02-08 12:09:50|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1739016600000|2025-02-08 12:10:00|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739016620000|2025-02-08 12:10:20|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|5
1739016630000|2025-02-08 12:10:30|32.63|32.35|32.6|32.32|32.63|32.35|32.6|32.32|4
1739016640000|2025-02-08 12:10:40|32.61|32.33|32.61|32.33|32.61|32.33|32.6|32.32|3
1739016650000|2025-02-08 12:10:50|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739016660000|2025-02-08 12:11:00|32.61|32.33|32.61|32.33|32.61|32.33|32.6|32.32|3
1739016670000|2025-02-08 12:11:10|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|4
1739016680000|2025-02-08 12:11:20|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739016690000|2025-02-08 12:11:30|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|2
1739016700000|2025-02-08 12:11:40|32.63|32.35|32.62|32.34|32.63|32.35|32.62|32.34|2
1739016710000|2025-02-08 12:11:50|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739016730000|2025-02-08 12:12:10|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739016740000|2025-02-08 12:12:20|32.61|32.33|32.59|32.31|32.61|32.33|32.59|32.31|3
1739016750000|2025-02-08 12:12:30|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739016770000|2025-02-08 12:12:50|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739016780000|2025-02-08 12:13:00|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739016800000|2025-02-08 12:13:20|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|2
1739016820000|2025-02-08 12:13:40|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739016840000|2025-02-08 12:14:00|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739016850000|2025-02-08 12:14:10|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739016860000|2025-02-08 12:14:20|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739016890000|2025-02-08 12:14:50|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739016900000|2025-02-08 12:15:00|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|3
1739016910000|2025-02-08 12:15:10|32.55|32.27|32.54|32.26|32.55|32.27|32.52|32.24|7
1739016920000|2025-02-08 12:15:20|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|2
1739016930000|2025-02-08 12:15:30|32.53|32.25|32.53|32.25|32.54|32.26|32.53|32.25|3
1739016940000|2025-02-08 12:15:40|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|4
1739016950000|2025-02-08 12:15:50|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739016960000|2025-02-08 12:16:00|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|4
1739016970000|2025-02-08 12:16:10|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|4
1739016980000|2025-02-08 12:16:20|32.52|32.24|32.52|32.24|32.53|32.25|32.52|32.24|3
1739016990000|2025-02-08 12:16:30|32.51|32.23|32.5|32.22|32.52|32.24|32.5|32.22|4
1739017000000|2025-02-08 12:16:40|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739017010000|2025-02-08 12:16:50|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739017020000|2025-02-08 12:17:00|32.49|32.21|32.47|32.19|32.49|32.21|32.47|32.19|3
1739017040000|2025-02-08 12:17:20|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|6
1739017050000|2025-02-08 12:17:30|32.48|32.2|32.46|32.18|32.48|32.2|32.46|32.18|7
1739017060000|2025-02-08 12:17:40|32.47|32.19|32.48|32.2|32.49|32.21|32.47|32.19|3
1739017080000|2025-02-08 12:18:00|32.49|32.21|32.49|32.21|32.5|32.22|32.49|32.21|3
1739017090000|2025-02-08 12:18:10|32.5|32.22|32.5|32.22|32.5|32.22|32.49|32.21|3
1739017100000|2025-02-08 12:18:20|32.52|32.24|32.52|32.24|32.52|32.24|32.51|32.23|3
1739017110000|2025-02-08 12:18:30|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739017120000|2025-02-08 12:18:40|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739017160000|2025-02-08 12:19:20|32.5|32.22|32.51|32.23|32.51|32.23|32.49|32.21|5
1739017170000|2025-02-08 12:19:30|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739017180000|2025-02-08 12:19:40|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739017190000|2025-02-08 12:19:50|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739017200000|2025-02-08 12:20:00|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|2
1739017210000|2025-02-08 12:20:10|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|2
1739017220000|2025-02-08 12:20:20|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739017240000|2025-02-08 12:20:40|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739017250000|2025-02-08 12:20:50|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|2
1739017260000|2025-02-08 12:21:00|32.46|32.18|32.45|32.17|32.46|32.18|32.45|32.17|2
1739017270000|2025-02-08 12:21:10|32.46|32.18|32.45|32.17|32.46|32.18|32.45|32.17|2
1739017290000|2025-02-08 12:21:30|32.44|32.16|32.42|32.14|32.45|32.17|32.42|32.14|5
1739017300000|2025-02-08 12:21:40|32.43|32.15|32.44|32.16|32.44|32.16|32.42|32.14|7
1739017310000|2025-02-08 12:21:50|32.45|32.17|32.45|32.17|32.45|32.17|32.45|32.17|1
1739017320000|2025-02-08 12:22:00|32.46|32.18|32.45|32.17|32.46|32.18|32.45|32.17|2
1739017350000|2025-02-08 12:22:30|32.42|32.14|32.41|32.13|32.42|32.14|32.41|32.13|2
1739017360000|2025-02-08 12:22:40|32.42|32.14|32.41|32.13|32.42|32.14|32.41|32.13|6
1739017380000|2025-02-08 12:23:00|32.43|32.15|32.43|32.15|32.44|32.16|32.43|32.15|5
1739017390000|2025-02-08 12:23:10|32.42|32.14|32.41|32.13|32.42|32.14|32.41|32.13|2
1739017410000|2025-02-08 12:23:30|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739017430000|2025-02-08 12:23:50|32.38|32.1|32.35|32.07|32.38|32.1|32.35|32.07|3
1739017440000|2025-02-08 12:24:00|32.36|32.08|32.38|32.1|32.38|32.1|32.36|32.08|3
1739017450000|2025-02-08 12:24:10|32.39|32.11|32.4|32.12|32.4|32.12|32.38|32.1|6
1739017460000|2025-02-08 12:24:20|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1739017470000|2025-02-08 12:24:30|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|3
1739017480000|2025-02-08 12:24:40|32.4|32.12|32.39|32.11|32.41|32.13|32.39|32.11|4
1739017490000|2025-02-08 12:24:50|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739017500000|2025-02-08 12:25:00|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1739017510000|2025-02-08 12:25:10|32.41|32.13|32.42|32.14|32.42|32.14|32.4|32.12|4
1739017520000|2025-02-08 12:25:20|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739017530000|2025-02-08 12:25:30|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|2
1739017540000|2025-02-08 12:25:40|32.38|32.1|32.39|32.11|32.4|32.12|32.38|32.1|8
1739017560000|2025-02-08 12:26:00|32.4|32.12|32.4|32.12|32.4|32.12|32.39|32.11|3
1739017570000|2025-02-08 12:26:10|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|4
1739017580000|2025-02-08 12:26:20|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739017600000|2025-02-08 12:26:40|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739017630000|2025-02-08 12:27:10|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739017640000|2025-02-08 12:27:20|32.42|32.14|32.44|32.16|32.44|32.16|32.41|32.13|5
1739017650000|2025-02-08 12:27:30|32.43|32.15|32.43|32.15|32.43|32.15|32.42|32.14|3
1739017660000|2025-02-08 12:27:40|32.42|32.14|32.41|32.13|32.43|32.15|32.41|32.13|4
1739017670000|2025-02-08 12:27:50|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739017680000|2025-02-08 12:28:00|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|2
1739017690000|2025-02-08 12:28:10|32.43|32.15|32.43|32.15|32.43|32.15|32.42|32.14|3
1739017700000|2025-02-08 12:28:20|32.42|32.14|32.42|32.14|32.43|32.15|32.42|32.14|3
1739017710000|2025-02-08 12:28:30|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|3
1739017720000|2025-02-08 12:28:40|32.42|32.14|32.44|32.16|32.45|32.17|32.42|32.14|8
1739017730000|2025-02-08 12:28:50|32.45|32.17|32.45|32.17|32.45|32.17|32.45|32.17|1
1739017740000|2025-02-08 12:29:00|32.44|32.16|32.44|32.16|32.45|32.17|32.44|32.16|3
1739017750000|2025-02-08 12:29:10|32.45|32.17|32.45|32.17|32.45|32.17|32.45|32.17|1
1739017760000|2025-02-08 12:29:20|32.44|32.16|32.44|32.16|32.44|32.16|32.43|32.15|3
1739017770000|2025-02-08 12:29:30|32.43|32.15|32.42|32.14|32.44|32.16|32.42|32.14|7
1739017790000|2025-02-08 12:29:50|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739017800000|2025-02-08 12:30:00|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739017820000|2025-02-08 12:30:20|32.46|32.18|32.44|32.16|32.46|32.18|32.44|32.16|5
1739017830000|2025-02-08 12:30:30|32.45|32.17|32.43|32.15|32.45|32.17|32.43|32.15|5
1739017840000|2025-02-08 12:30:40|32.42|32.14|32.44|32.16|32.44|32.16|32.42|32.14|3
1739017850000|2025-02-08 12:30:50|32.43|32.15|32.44|32.16|32.44|32.16|32.43|32.15|2
1739017860000|2025-02-08 12:31:00|32.43|32.15|32.42|32.14|32.43|32.15|32.42|32.14|4
1739017870000|2025-02-08 12:31:10|32.43|32.15|32.43|32.15|32.44|32.16|32.42|32.14|5
1739017880000|2025-02-08 12:31:20|32.44|32.16|32.43|32.15|32.44|32.16|32.43|32.15|2
1739017890000|2025-02-08 12:31:30|32.44|32.16|32.46|32.18|32.46|32.18|32.44|32.16|5
1739017900000|2025-02-08 12:31:40|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|2
1739017910000|2025-02-08 12:31:50|32.45|32.17|32.42|32.14|32.45|32.17|32.42|32.14|6
1739017920000|2025-02-08 12:32:00|32.43|32.15|32.42|32.14|32.43|32.15|32.42|32.14|4
1739017930000|2025-02-08 12:32:10|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739017940000|2025-02-08 12:32:20|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|3
1739017950000|2025-02-08 12:32:30|32.39|32.11|32.37|32.09|32.39|32.11|32.37|32.09|3
1739017960000|2025-02-08 12:32:40|32.38|32.1|32.36|32.08|32.38|32.1|32.36|32.08|3
1739017970000|2025-02-08 12:32:50|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|2
1739017980000|2025-02-08 12:33:00|32.37|32.09|32.37|32.09|32.37|32.09|32.36|32.08|3
1739017990000|2025-02-08 12:33:10|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|4
1739018000000|2025-02-08 12:33:20|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|4
1739018020000|2025-02-08 12:33:40|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|2
1739018040000|2025-02-08 12:34:00|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739018060000|2025-02-08 12:34:20|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|4
1739018070000|2025-02-08 12:34:30|32.37|32.09|32.39|32.11|32.39|32.11|32.37|32.09|3
1739018080000|2025-02-08 12:34:40|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|3
1739018090000|2025-02-08 12:34:50|32.37|32.09|32.37|32.09|32.38|32.1|32.37|32.09|3
1739018100000|2025-02-08 12:35:00|32.38|32.1|32.38|32.1|32.39|32.11|32.37|32.09|5
1739018110000|2025-02-08 12:35:10|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1739018120000|2025-02-08 12:35:20|32.41|32.13|32.43|32.15|32.43|32.15|32.41|32.13|3
1739018140000|2025-02-08 12:35:40|32.42|32.14|32.41|32.13|32.42|32.14|32.41|32.13|2
1739018160000|2025-02-08 12:36:00|32.42|32.14|32.41|32.13|32.42|32.14|32.41|32.13|2
1739018170000|2025-02-08 12:36:10|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739018190000|2025-02-08 12:36:30|32.41|32.13|32.41|32.13|32.41|32.13|32.4|32.12|3
1739018200000|2025-02-08 12:36:40|32.4|32.12|32.42|32.14|32.42|32.14|32.4|32.12|3
1739018220000|2025-02-08 12:37:00|32.43|32.15|32.43|32.15|32.43|32.15|32.43|32.15|1
1739018230000|2025-02-08 12:37:10|32.44|32.16|32.46|32.18|32.46|32.18|32.44|32.16|3
1739018240000|2025-02-08 12:37:20|32.45|32.17|32.53|32.25|32.53|32.25|32.45|32.17|10
1739018250000|2025-02-08 12:37:30|32.52|32.24|32.59|32.31|32.62|32.34|32.52|32.24|11
1739018260000|2025-02-08 12:37:40|32.58|32.3|32.54|32.26|32.58|32.3|32.54|32.26|10
1739018270000|2025-02-08 12:37:50|32.53|32.25|32.52|32.24|32.54|32.26|32.51|32.23|8
1739018280000|2025-02-08 12:38:00|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739018290000|2025-02-08 12:38:10|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|4
1739018300000|2025-02-08 12:38:20|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739018310000|2025-02-08 12:38:30|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739018320000|2025-02-08 12:38:40|32.49|32.21|32.49|32.21|32.5|32.22|32.49|32.21|3
1739018330000|2025-02-08 12:38:50|32.48|32.2|32.47|32.19|32.49|32.21|32.47|32.19|4
1739018340000|2025-02-08 12:39:00|32.46|32.18|32.46|32.18|32.47|32.19|32.45|32.17|7
1739018360000|2025-02-08 12:39:20|32.45|32.17|32.46|32.18|32.46|32.18|32.45|32.17|4
1739018370000|2025-02-08 12:39:30|32.45|32.17|32.45|32.17|32.45|32.17|32.45|32.17|1
1739018380000|2025-02-08 12:39:40|32.44|32.16|32.45|32.17|32.45|32.17|32.44|32.16|4
1739018400000|2025-02-08 12:40:00|32.44|32.16|32.45|32.17|32.45|32.17|32.44|32.16|2
1739018420000|2025-02-08 12:40:20|32.44|32.16|32.44|32.16|32.45|32.17|32.43|32.15|7
1739018440000|2025-02-08 12:40:40|32.43|32.15|32.43|32.15|32.43|32.15|32.43|32.15|1
1739018450000|2025-02-08 12:40:50|32.44|32.16|32.44|32.16|32.44|32.16|32.44|32.16|1
1739018460000|2025-02-08 12:41:00|32.43|32.15|32.43|32.15|32.43|32.15|32.42|32.14|3
1739018470000|2025-02-08 12:41:10|32.42|32.14|32.41|32.13|32.43|32.15|32.41|32.13|5
1739018480000|2025-02-08 12:41:20|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739018490000|2025-02-08 12:41:30|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|4
1739018500000|2025-02-08 12:41:40|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739018510000|2025-02-08 12:41:50|32.42|32.14|32.42|32.14|32.43|32.15|32.41|32.13|4
1739018520000|2025-02-08 12:42:00|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|2
1739018530000|2025-02-08 12:42:10|32.43|32.15|32.42|32.14|32.43|32.15|32.41|32.13|4
1739018540000|2025-02-08 12:42:20|32.41|32.13|32.41|32.13|32.41|32.13|32.4|32.12|5
1739018550000|2025-02-08 12:42:30|32.4|32.12|32.42|32.14|32.42|32.14|32.4|32.12|3
1739018600000|2025-02-08 12:43:20|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|3
1739018610000|2025-02-08 12:43:30|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739018620000|2025-02-08 12:43:40|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739018630000|2025-02-08 12:43:50|32.42|32.14|32.42|32.14|32.43|32.15|32.42|32.14|3
1739018640000|2025-02-08 12:44:00|32.43|32.15|32.43|32.15|32.43|32.15|32.43|32.15|1
1739018660000|2025-02-08 12:44:20|32.44|32.16|32.45|32.17|32.45|32.17|32.44|32.16|2
1739018680000|2025-02-08 12:44:40|32.44|32.16|32.44|32.16|32.45|32.17|32.44|32.16|3
1739018690000|2025-02-08 12:44:50|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|2
1739018700000|2025-02-08 12:45:00|32.43|32.15|32.45|32.17|32.45|32.17|32.43|32.15|3
1739018710000|2025-02-08 12:45:10|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739018720000|2025-02-08 12:45:20|32.47|32.19|32.47|32.19|32.48|32.2|32.47|32.19|5
1739018730000|2025-02-08 12:45:30|32.48|32.2|32.48|32.2|32.49|32.21|32.47|32.19|8
1739018740000|2025-02-08 12:45:40|32.49|32.21|32.44|32.16|32.49|32.21|32.44|32.16|9
1739018750000|2025-02-08 12:45:50|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|2
1739018760000|2025-02-08 12:46:00|32.43|32.15|32.42|32.14|32.44|32.16|32.42|32.14|8
1739018770000|2025-02-08 12:46:10|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739018780000|2025-02-08 12:46:20|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739018790000|2025-02-08 12:46:30|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|2
1739018800000|2025-02-08 12:46:40|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|2
1739018810000|2025-02-08 12:46:50|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|2
1739018820000|2025-02-08 12:47:00|32.43|32.15|32.42|32.14|32.43|32.15|32.42|32.14|6
1739018830000|2025-02-08 12:47:10|32.43|32.15|32.43|32.15|32.43|32.15|32.43|32.15|1
1739018850000|2025-02-08 12:47:30|32.44|32.16|32.44|32.16|32.44|32.16|32.44|32.16|1
1739018870000|2025-02-08 12:47:50|32.43|32.15|32.43|32.15|32.43|32.15|32.43|32.15|1
1739018890000|2025-02-08 12:48:10|32.44|32.16|32.44|32.16|32.44|32.16|32.44|32.16|1
1739018900000|2025-02-08 12:48:20|32.45|32.17|32.44|32.16|32.46|32.18|32.44|32.16|4
1739018910000|2025-02-08 12:48:30|32.45|32.17|32.47|32.19|32.47|32.19|32.45|32.17|3
1739018920000|2025-02-08 12:48:40|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|2
1739018940000|2025-02-08 12:49:00|32.48|32.2|32.49|32.21|32.5|32.22|32.48|32.2|6
1739018950000|2025-02-08 12:49:10|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|2
1739018960000|2025-02-08 12:49:20|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|2
1739018980000|2025-02-08 12:49:40|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739018990000|2025-02-08 12:49:50|32.47|32.19|32.47|32.19|32.48|32.2|32.46|32.18|5
1739019010000|2025-02-08 12:50:10|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|4
1739019020000|2025-02-08 12:50:20|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739019040000|2025-02-08 12:50:40|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|2
1739019050000|2025-02-08 12:50:50|32.45|32.17|32.45|32.17|32.45|32.17|32.45|32.17|1
1739019070000|2025-02-08 12:51:10|32.44|32.16|32.45|32.17|32.45|32.17|32.44|32.16|2
1739019080000|2025-02-08 12:51:20|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|2
1739019090000|2025-02-08 12:51:30|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|2
1739019100000|2025-02-08 12:51:40|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|2
1739019120000|2025-02-08 12:52:00|32.48|32.2|32.48|32.2|32.49|32.21|32.48|32.2|3
1739019130000|2025-02-08 12:52:10|32.46|32.18|32.49|32.21|32.49|32.21|32.46|32.18|6
1739019140000|2025-02-08 12:52:20|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739019150000|2025-02-08 12:52:30|32.51|32.23|32.51|32.23|32.52|32.24|32.51|32.23|5
1739019170000|2025-02-08 12:52:50|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|2
1739019190000|2025-02-08 12:53:10|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739019200000|2025-02-08 12:53:20|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|4
1739019210000|2025-02-08 12:53:30|32.53|32.25|32.53|32.25|32.53|32.25|32.52|32.24|3
1739019220000|2025-02-08 12:53:40|32.54|32.26|32.55|32.27|32.55|32.27|32.53|32.25|6
1739019230000|2025-02-08 12:53:50|32.54|32.26|32.54|32.26|32.55|32.27|32.54|32.26|7
1739019240000|2025-02-08 12:54:00|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739019260000|2025-02-08 12:54:20|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739019280000|2025-02-08 12:54:40|32.57|32.29|32.57|32.29|32.58|32.3|32.57|32.29|3
1739019290000|2025-02-08 12:54:50|32.58|32.3|32.58|32.3|32.58|32.3|32.57|32.29|3
1739019300000|2025-02-08 12:55:00|32.59|32.31|32.6|32.32|32.6|32.32|32.58|32.3|4
1739019310000|2025-02-08 12:55:10|32.61|32.33|32.58|32.3|32.61|32.33|32.58|32.3|3
1739019320000|2025-02-08 12:55:20|32.57|32.29|32.57|32.29|32.57|32.29|32.56|32.28|5
1739019330000|2025-02-08 12:55:30|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|6
1739019340000|2025-02-08 12:55:40|32.56|32.28|32.56|32.28|32.56|32.28|32.55|32.27|3
1739019350000|2025-02-08 12:55:50|32.55|32.27|32.55|32.27|32.56|32.28|32.55|32.27|3
1739019380000|2025-02-08 12:56:20|32.54|32.26|32.54|32.26|32.54|32.26|32.53|32.25|3
1739019390000|2025-02-08 12:56:30|32.53|32.25|32.53|32.25|32.53|32.25|32.52|32.24|3
1739019400000|2025-02-08 12:56:40|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|4
1739019420000|2025-02-08 12:57:00|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|5
1739019460000|2025-02-08 12:57:40|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739019470000|2025-02-08 12:57:50|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|2
1739019480000|2025-02-08 12:58:00|32.52|32.24|32.52|32.24|32.53|32.25|32.52|32.24|3
1739019490000|2025-02-08 12:58:10|32.53|32.25|32.53|32.25|32.53|32.25|32.52|32.24|5
1739019500000|2025-02-08 12:58:20|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739019510000|2025-02-08 12:58:30|32.53|32.25|32.53|32.25|32.53|32.25|32.52|32.24|5
1739019530000|2025-02-08 12:58:50|32.52|32.24|32.52|32.24|32.53|32.25|32.52|32.24|3
1739019540000|2025-02-08 12:59:00|32.53|32.25|32.53|32.25|32.54|32.26|32.52|32.24|5
1739019550000|2025-02-08 12:59:10|32.52|32.24|32.52|32.24|32.53|32.25|32.52|32.24|3
1739019560000|2025-02-08 12:59:20|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|3
1739019570000|2025-02-08 12:59:30|32.52|32.24|32.52|32.24|32.52|32.24|32.51|32.23|3
1739019580000|2025-02-08 12:59:40|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739019600000|2025-02-08 13:00:00|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|4
1739019610000|2025-02-08 13:00:10|32.55|32.27|32.56|32.28|32.57|32.29|32.54|32.26|8
1739019620000|2025-02-08 13:00:20|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|2
1739019630000|2025-02-08 13:00:30|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|2
1739019650000|2025-02-08 13:00:50|32.53|32.25|32.56|32.28|32.56|32.28|32.53|32.25|4
1739019660000|2025-02-08 13:01:00|32.55|32.27|32.58|32.3|32.58|32.3|32.55|32.27|4
1739019670000|2025-02-08 13:01:10|32.59|32.31|32.59|32.31|32.6|32.32|32.59|32.31|3
1739019680000|2025-02-08 13:01:20|32.6|32.32|32.62|32.34|32.62|32.34|32.59|32.31|5
1739019690000|2025-02-08 13:01:30|32.61|32.33|32.62|32.34|32.63|32.35|32.61|32.33|6
1739019700000|2025-02-08 13:01:40|32.63|32.35|32.66|32.38|32.66|32.38|32.63|32.35|4
1739019710000|2025-02-08 13:01:50|32.67|32.39|32.65|32.37|32.67|32.39|32.65|32.37|13
1739019720000|2025-02-08 13:02:00|32.66|32.38|32.64|32.36|32.66|32.38|32.64|32.36|3
1739019730000|2025-02-08 13:02:10|32.65|32.37|32.62|32.34|32.65|32.37|32.61|32.33|8
1739019750000|2025-02-08 13:02:30|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739019760000|2025-02-08 13:02:40|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|2
1739019770000|2025-02-08 13:02:50|32.6|32.32|32.6|32.32|32.6|32.32|32.59|32.31|3
1739019780000|2025-02-08 13:03:00|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|6
1739019790000|2025-02-08 13:03:10|32.61|32.33|32.62|32.34|32.63|32.35|32.61|32.33|4
1739019810000|2025-02-08 13:03:30|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|6
1739019820000|2025-02-08 13:03:40|32.61|32.33|32.61|32.33|32.61|32.33|32.6|32.32|5
1739019850000|2025-02-08 13:04:10|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|2
1739019860000|2025-02-08 13:04:20|32.62|32.34|32.62|32.34|32.63|32.35|32.62|32.34|3
1739019870000|2025-02-08 13:04:30|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|2
1739019880000|2025-02-08 13:04:40|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739019890000|2025-02-08 13:04:50|32.58|32.3|32.58|32.3|32.59|32.31|32.58|32.3|3
1739019900000|2025-02-08 13:05:00|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739019910000|2025-02-08 13:05:10|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|6
1739019920000|2025-02-08 13:05:20|32.59|32.31|32.61|32.33|32.61|32.33|32.59|32.31|5
1739019930000|2025-02-08 13:05:30|32.62|32.34|32.6|32.32|32.62|32.34|32.6|32.32|5
1739019940000|2025-02-08 13:05:40|32.61|32.33|32.61|32.33|32.62|32.34|32.6|32.32|5
1739019950000|2025-02-08 13:05:50|32.6|32.32|32.6|32.32|32.61|32.33|32.6|32.32|5
1739019960000|2025-02-08 13:06:00|32.59|32.31|32.57|32.29|32.59|32.31|32.57|32.29|5
1739019970000|2025-02-08 13:06:10|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739019980000|2025-02-08 13:06:20|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739019990000|2025-02-08 13:06:30|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739020000000|2025-02-08 13:06:40|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739020010000|2025-02-08 13:06:50|32.54|32.26|32.54|32.26|32.55|32.27|32.54|32.26|7
1739020020000|2025-02-08 13:07:00|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|2
1739020030000|2025-02-08 13:07:10|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739020040000|2025-02-08 13:07:20|32.54|32.26|32.56|32.28|32.56|32.28|32.53|32.25|5
1739020050000|2025-02-08 13:07:30|32.57|32.29|32.59|32.31|32.59|32.31|32.56|32.28|5
1739020070000|2025-02-08 13:07:50|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|2
1739020080000|2025-02-08 13:08:00|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739020090000|2025-02-08 13:08:10|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739020100000|2025-02-08 13:08:20|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739020120000|2025-02-08 13:08:40|32.59|32.31|32.62|32.34|32.62|32.34|32.59|32.31|3
1739020140000|2025-02-08 13:09:00|32.63|32.35|32.63|32.35|32.63|32.35|32.62|32.34|3
1739020150000|2025-02-08 13:09:10|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|7
1739020160000|2025-02-08 13:09:20|32.63|32.35|32.63|32.35|32.63|32.35|32.62|32.34|5
1739020170000|2025-02-08 13:09:30|32.62|32.34|32.62|32.34|32.62|32.34|32.61|32.33|3
1739020180000|2025-02-08 13:09:40|32.63|32.35|32.64|32.36|32.64|32.36|32.62|32.34|8
1739020190000|2025-02-08 13:09:50|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|2
1739020200000|2025-02-08 13:10:00|32.65|32.37|32.66|32.38|32.67|32.39|32.65|32.37|10
1739020210000|2025-02-08 13:10:10|32.65|32.37|32.63|32.35|32.65|32.37|32.63|32.35|3
1739020230000|2025-02-08 13:10:30|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|2
1739020250000|2025-02-08 13:10:50|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739020260000|2025-02-08 13:11:00|32.62|32.34|32.62|32.34|32.62|32.34|32.61|32.33|5
1739020270000|2025-02-08 13:11:10|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|4
1739020280000|2025-02-08 13:11:20|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|4
1739020290000|2025-02-08 13:11:30|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|6
1739020300000|2025-02-08 13:11:40|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|2
1739020310000|2025-02-08 13:11:50|32.63|32.35|32.62|32.34|32.64|32.36|32.62|32.34|4
1739020330000|2025-02-08 13:12:10|32.6|32.32|32.6|32.32|32.61|32.33|32.6|32.32|3
1739020340000|2025-02-08 13:12:20|32.59|32.31|32.59|32.31|32.6|32.32|32.59|32.31|9
1739020350000|2025-02-08 13:12:30|32.57|32.29|32.56|32.28|32.58|32.3|32.56|32.28|6
1739020360000|2025-02-08 13:12:40|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739020370000|2025-02-08 13:12:50|32.54|32.26|32.54|32.26|32.54|32.26|32.53|32.25|3
1739020380000|2025-02-08 13:13:00|32.53|32.25|32.54|32.26|32.54|32.26|32.53|32.25|2
1739020390000|2025-02-08 13:13:10|32.55|32.27|32.55|32.27|32.56|32.28|32.55|32.27|3
1739020400000|2025-02-08 13:13:20|32.54|32.26|32.54|32.26|32.55|32.27|32.54|32.26|5
1739020410000|2025-02-08 13:13:30|32.55|32.27|32.54|32.26|32.55|32.27|32.53|32.25|4
1739020420000|2025-02-08 13:13:40|32.53|32.25|32.53|32.25|32.54|32.26|32.53|32.25|3
1739020440000|2025-02-08 13:14:00|32.52|32.24|32.52|32.24|32.53|32.25|32.51|32.23|5
1739020450000|2025-02-08 13:14:10|32.53|32.25|32.53|32.25|32.54|32.26|32.52|32.24|5
1739020460000|2025-02-08 13:14:20|32.54|32.26|32.55|32.27|32.55|32.27|32.53|32.25|3
1739020470000|2025-02-08 13:14:30|32.56|32.28|32.58|32.3|32.59|32.31|32.56|32.28|5
1739020480000|2025-02-08 13:14:40|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739020490000|2025-02-08 13:14:50|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739020500000|2025-02-08 13:15:00|32.58|32.3|32.56|32.28|32.58|32.3|32.56|32.28|3
1739020510000|2025-02-08 13:15:10|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|2
1739020530000|2025-02-08 13:15:30|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739020540000|2025-02-08 13:15:40|32.56|32.28|32.58|32.3|32.58|32.3|32.56|32.28|7
1739020550000|2025-02-08 13:15:50|32.57|32.29|32.57|32.29|32.58|32.3|32.57|32.29|5
1739020560000|2025-02-08 13:16:00|32.55|32.27|32.55|32.27|32.56|32.28|32.54|32.26|5
1739020570000|2025-02-08 13:16:10|32.54|32.26|32.53|32.25|32.55|32.27|32.53|32.25|8
1739020580000|2025-02-08 13:16:20|32.52|32.24|32.48|32.2|32.52|32.24|32.48|32.2|7
1739020590000|2025-02-08 13:16:30|32.49|32.21|32.47|32.19|32.49|32.21|32.46|32.18|4
1739020600000|2025-02-08 13:16:40|32.48|32.2|32.48|32.2|32.49|32.21|32.48|32.2|5
1739020610000|2025-02-08 13:16:50|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|4
1739020620000|2025-02-08 13:17:00|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739020630000|2025-02-08 13:17:10|32.5|32.22|32.52|32.24|32.52|32.24|32.5|32.22|3
1739020640000|2025-02-08 13:17:20|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|2
1739020650000|2025-02-08 13:17:30|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|2
1739020660000|2025-02-08 13:17:40|32.53|32.25|32.51|32.23|32.53|32.25|32.51|32.23|5
1739020670000|2025-02-08 13:17:50|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|5
1739020680000|2025-02-08 13:18:00|32.53|32.25|32.55|32.27|32.56|32.28|32.53|32.25|7
1739020690000|2025-02-08 13:18:10|32.56|32.28|32.57|32.29|32.57|32.29|32.55|32.27|4
1739020700000|2025-02-08 13:18:20|32.56|32.28|32.56|32.28|32.57|32.29|32.56|32.28|3
1739020710000|2025-02-08 13:18:30|32.57|32.29|32.55|32.27|32.57|32.29|32.55|32.27|7
1739020720000|2025-02-08 13:18:40|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739020730000|2025-02-08 13:18:50|32.55|32.27|32.55|32.27|32.56|32.28|32.54|32.26|5
1739020740000|2025-02-08 13:19:00|32.54|32.26|32.57|32.29|32.57|32.29|32.54|32.26|6
1739020750000|2025-02-08 13:19:10|32.56|32.28|32.55|32.27|32.57|32.29|32.55|32.27|4
1739020760000|2025-02-08 13:19:20|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739020770000|2025-02-08 13:19:30|32.55|32.27|32.53|32.25|32.55|32.27|32.53|32.25|5
1739020780000|2025-02-08 13:19:40|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|4
1739020790000|2025-02-08 13:19:50|32.54|32.26|32.54|32.26|32.54|32.26|32.53|32.25|3
1739020800000|2025-02-08 13:20:00|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|2
1739020810000|2025-02-08 13:20:10|32.51|32.23|32.5|32.22|32.52|32.24|32.5|32.22|6
1739020830000|2025-02-08 13:20:30|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|5
1739020840000|2025-02-08 13:20:40|32.5|32.22|32.5|32.22|32.5|32.22|32.49|32.21|5
1739020850000|2025-02-08 13:20:50|32.51|32.23|32.52|32.24|32.52|32.24|32.5|32.22|10
1739020870000|2025-02-08 13:21:10|32.53|32.25|32.54|32.26|32.54|32.26|32.53|32.25|4
1739020880000|2025-02-08 13:21:20|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|2
1739020890000|2025-02-08 13:21:30|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|4
1739020900000|2025-02-08 13:21:40|32.55|32.27|32.57|32.29|32.57|32.29|32.55|32.27|4
1739020920000|2025-02-08 13:22:00|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|2
1739020930000|2025-02-08 13:22:10|32.58|32.3|32.6|32.32|32.6|32.32|32.58|32.3|3
1739020940000|2025-02-08 13:22:20|32.59|32.31|32.59|32.31|32.61|32.33|32.59|32.31|9
1739020950000|2025-02-08 13:22:30|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739020960000|2025-02-08 13:22:40|32.57|32.29|32.57|32.29|32.58|32.3|32.57|32.29|3
1739020970000|2025-02-08 13:22:50|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739020980000|2025-02-08 13:23:00|32.56|32.28|32.55|32.27|32.56|32.28|32.54|32.26|6
1739020990000|2025-02-08 13:23:10|32.54|32.26|32.54|32.26|32.55|32.27|32.54|32.26|3
1739021000000|2025-02-08 13:23:20|32.55|32.27|32.55|32.27|32.57|32.29|32.55|32.27|5
1739021010000|2025-02-08 13:23:30|32.56|32.28|32.56|32.28|32.56|32.28|32.55|32.27|3
1739021030000|2025-02-08 13:23:50|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739021040000|2025-02-08 13:24:00|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|6
1739021050000|2025-02-08 13:24:10|32.54|32.26|32.55|32.27|32.56|32.28|32.54|32.26|4
1739021060000|2025-02-08 13:24:20|32.54|32.26|32.54|32.26|32.54|32.26|32.53|32.25|3
1739021070000|2025-02-08 13:24:30|32.53|32.25|32.54|32.26|32.54|32.26|32.53|32.25|6
1739021080000|2025-02-08 13:24:40|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|8
1739021090000|2025-02-08 13:24:50|32.51|32.23|32.51|32.23|32.52|32.24|32.51|32.23|3
1739021100000|2025-02-08 13:25:00|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739021110000|2025-02-08 13:25:10|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739021120000|2025-02-08 13:25:20|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|6
1739021130000|2025-02-08 13:25:30|32.53|32.25|32.53|32.25|32.53|32.25|32.52|32.24|3
1739021140000|2025-02-08 13:25:40|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|3
1739021150000|2025-02-08 13:25:50|32.53|32.25|32.53|32.25|32.54|32.26|32.53|32.25|5
1739021160000|2025-02-08 13:26:00|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739021170000|2025-02-08 13:26:10|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|2
1739021180000|2025-02-08 13:26:20|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|5
1739021190000|2025-02-08 13:26:30|32.53|32.25|32.54|32.26|32.54|32.26|32.53|32.25|2
1739021200000|2025-02-08 13:26:40|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|2
1739021220000|2025-02-08 13:27:00|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1739021230000|2025-02-08 13:27:10|32.58|32.3|32.59|32.31|32.59|32.31|32.57|32.29|12
1739021240000|2025-02-08 13:27:20|32.58|32.3|32.61|32.33|32.61|32.33|32.58|32.3|8
1739021250000|2025-02-08 13:27:30|32.6|32.32|32.59|32.31|32.6|32.32|32.58|32.3|6
1739021270000|2025-02-08 13:27:50|32.6|32.32|32.6|32.32|32.6|32.32|32.59|32.31|5
1739021280000|2025-02-08 13:28:00|32.61|32.33|32.61|32.33|32.61|32.33|32.6|32.32|3
1739021290000|2025-02-08 13:28:10|32.62|32.34|32.62|32.34|32.62|32.34|32.61|32.33|3
1739021300000|2025-02-08 13:28:20|32.63|32.35|32.64|32.36|32.65|32.37|32.62|32.34|8
1739021310000|2025-02-08 13:28:30|32.65|32.37|32.65|32.37|32.66|32.38|32.65|32.37|3
1739021320000|2025-02-08 13:28:40|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|3
1739021330000|2025-02-08 13:28:50|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739021350000|2025-02-08 13:29:10|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|6
1739021360000|2025-02-08 13:29:20|32.67|32.39|32.67|32.39|32.68|32.4|32.66|32.38|7
1739021370000|2025-02-08 13:29:30|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|5
1739021380000|2025-02-08 13:29:40|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739021390000|2025-02-08 13:29:50|32.69|32.41|32.71|32.43|32.72|32.44|32.69|32.41|9
1739021400000|2025-02-08 13:30:00|32.72|32.44|32.74|32.46|32.75|32.47|32.72|32.44|3
1739021420000|2025-02-08 13:30:20|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739021430000|2025-02-08 13:30:30|32.7|32.42|32.7|32.42|32.71|32.43|32.69|32.41|5
1739021440000|2025-02-08 13:30:40|32.71|32.43|32.71|32.43|32.71|32.43|32.68|32.4|7
1739021450000|2025-02-08 13:30:50|32.72|32.44|32.73|32.45|32.73|32.45|32.72|32.44|2
1739021460000|2025-02-08 13:31:00|32.74|32.46|32.74|32.46|32.76|32.48|32.74|32.46|5
1739021470000|2025-02-08 13:31:10|32.75|32.47|32.73|32.45|32.75|32.47|32.72|32.44|7
1739021480000|2025-02-08 13:31:20|32.72|32.44|32.72|32.44|32.73|32.45|32.72|32.44|3
1739021490000|2025-02-08 13:31:30|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1739021500000|2025-02-08 13:31:40|32.73|32.45|32.71|32.43|32.73|32.45|32.71|32.43|5
1739021510000|2025-02-08 13:31:50|32.72|32.44|32.7|32.42|32.72|32.44|32.7|32.42|5
1739021520000|2025-02-08 13:32:00|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|5
1739021530000|2025-02-08 13:32:10|32.68|32.4|32.65|32.37|32.69|32.41|32.65|32.37|5
1739021540000|2025-02-08 13:32:20|32.66|32.38|32.68|32.4|32.68|32.4|32.65|32.37|7
1739021550000|2025-02-08 13:32:30|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|3
1739021560000|2025-02-08 13:32:40|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739021570000|2025-02-08 13:32:50|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|3
1739021580000|2025-02-08 13:33:00|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739021590000|2025-02-08 13:33:10|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739021600000|2025-02-08 13:33:20|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739021620000|2025-02-08 13:33:40|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739021630000|2025-02-08 13:33:50|32.66|32.38|32.68|32.4|32.68|32.4|32.66|32.38|3
1739021640000|2025-02-08 13:34:00|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739021650000|2025-02-08 13:34:10|32.68|32.4|32.69|32.41|32.69|32.41|32.68|32.4|2
1739021660000|2025-02-08 13:34:20|32.68|32.4|32.67|32.39|32.68|32.4|32.67|32.39|2
1739021670000|2025-02-08 13:34:30|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|3
1739021700000|2025-02-08 13:35:00|32.69|32.41|32.66|32.38|32.69|32.41|32.66|32.38|6
1739021710000|2025-02-08 13:35:10|32.67|32.39|32.65|32.37|32.67|32.39|32.65|32.37|5
1739021720000|2025-02-08 13:35:20|32.64|32.36|32.62|32.34|32.64|32.36|32.62|32.34|3
1739021730000|2025-02-08 13:35:30|32.64|32.36|32.66|32.38|32.66|32.38|32.64|32.36|5
1739021740000|2025-02-08 13:35:40|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739021750000|2025-02-08 13:35:50|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739021760000|2025-02-08 13:36:00|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|10
1739021770000|2025-02-08 13:36:10|32.71|32.43|32.73|32.45|32.73|32.45|32.71|32.43|7
1739021780000|2025-02-08 13:36:20|32.74|32.46|32.76|32.48|32.76|32.48|32.74|32.46|3
1739021790000|2025-02-08 13:36:30|32.77|32.49|32.79|32.51|32.79|32.51|32.77|32.49|5
1739021800000|2025-02-08 13:36:40|32.78|32.5|32.77|32.49|32.79|32.51|32.77|32.49|4
1739021810000|2025-02-08 13:36:50|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739021820000|2025-02-08 13:37:00|32.79|32.51|32.84|32.56|32.84|32.56|32.79|32.51|6
1739021830000|2025-02-08 13:37:10|32.85|32.57|32.84|32.56|32.85|32.57|32.83|32.55|6
1739021840000|2025-02-08 13:37:20|32.83|32.55|32.85|32.57|32.85|32.57|32.83|32.55|3
1739021850000|2025-02-08 13:37:30|32.86|32.58|32.86|32.58|32.87|32.59|32.85|32.57|11
1739021860000|2025-02-08 13:37:40|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|5
1739021870000|2025-02-08 13:37:50|32.86|32.58|32.86|32.58|32.86|32.58|32.85|32.57|5
1739021880000|2025-02-08 13:38:00|32.87|32.59|32.86|32.58|32.87|32.59|32.86|32.58|2
1739021890000|2025-02-08 13:38:10|32.87|32.59|32.88|32.6|32.88|32.6|32.86|32.58|4
1739021900000|2025-02-08 13:38:20|32.87|32.59|32.9|32.62|32.9|32.62|32.87|32.59|6
1739021910000|2025-02-08 13:38:30|32.89|32.61|32.85|32.57|32.89|32.61|32.85|32.57|11
1739021920000|2025-02-08 13:38:40|32.86|32.58|32.89|32.61|32.89|32.61|32.86|32.58|5
1739021930000|2025-02-08 13:38:50|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|6
1739021940000|2025-02-08 13:39:00|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1739021950000|2025-02-08 13:39:10|32.87|32.59|32.89|32.61|32.9|32.62|32.87|32.59|7
1739021960000|2025-02-08 13:39:20|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|6
1739021970000|2025-02-08 13:39:30|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|2
1739021980000|2025-02-08 13:39:40|32.9|32.62|32.9|32.62|32.91|32.63|32.9|32.62|3
1739021990000|2025-02-08 13:39:50|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|2
1739022010000|2025-02-08 13:40:10|32.87|32.59|32.89|32.61|32.89|32.61|32.87|32.59|3
1739022020000|2025-02-08 13:40:20|32.88|32.6|32.86|32.58|32.89|32.61|32.86|32.58|5
1739022030000|2025-02-08 13:40:30|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|4
1739022040000|2025-02-08 13:40:40|32.85|32.57|32.85|32.57|32.86|32.58|32.84|32.56|5
1739022060000|2025-02-08 13:41:00|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|4
1739022070000|2025-02-08 13:41:10|32.84|32.56|32.84|32.56|32.84|32.56|32.83|32.55|5
1739022080000|2025-02-08 13:41:20|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1739022090000|2025-02-08 13:41:30|32.85|32.57|32.85|32.57|32.85|32.57|32.84|32.56|3
1739022100000|2025-02-08 13:41:40|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1739022120000|2025-02-08 13:42:00|32.87|32.59|32.87|32.59|32.88|32.6|32.87|32.59|3
1739022130000|2025-02-08 13:42:10|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1739022140000|2025-02-08 13:42:20|32.89|32.61|32.89|32.61|32.9|32.62|32.89|32.61|3
1739022150000|2025-02-08 13:42:30|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1739022160000|2025-02-08 13:42:40|32.89|32.61|32.9|32.62|32.9|32.62|32.89|32.61|2
1739022170000|2025-02-08 13:42:50|32.89|32.61|32.91|32.63|32.91|32.63|32.89|32.61|3
1739022180000|2025-02-08 13:43:00|32.92|32.64|32.96|32.68|32.96|32.68|32.92|32.64|4
1739022190000|2025-02-08 13:43:10|32.97|32.69|32.98|32.7|32.99|32.71|32.96|32.68|6
1739022200000|2025-02-08 13:43:20|32.97|32.69|32.99|32.71|32.99|32.71|32.96|32.68|5
1739022210000|2025-02-08 13:43:30|33|32.72|33.03|32.75|33.03|32.75|32.99|32.71|6
1739022220000|2025-02-08 13:43:40|33.02|32.74|33.03|32.75|33.05|32.77|33.02|32.74|6
1739022230000|2025-02-08 13:43:50|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|6
1739022240000|2025-02-08 13:44:00|33.04|32.76|33.02|32.74|33.04|32.76|33.02|32.74|3
1739022250000|2025-02-08 13:44:10|33.01|32.73|33.03|32.75|33.04|32.76|33.01|32.73|5
1739022260000|2025-02-08 13:44:20|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|2
1739022270000|2025-02-08 13:44:30|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|2
1739022280000|2025-02-08 13:44:40|33.02|32.74|33|32.72|33.02|32.74|33|32.72|3
1739022290000|2025-02-08 13:44:50|33.01|32.73|32.99|32.71|33.01|32.73|32.99|32.71|3
1739022300000|2025-02-08 13:45:00|33|32.72|33|32.72|33|32.72|33|32.72|1
1739022310000|2025-02-08 13:45:10|32.99|32.71|32.94|32.66|32.99|32.71|32.94|32.66|5
1739022320000|2025-02-08 13:45:20|32.93|32.65|32.93|32.65|32.93|32.65|32.92|32.64|3
1739022330000|2025-02-08 13:45:30|32.94|32.66|32.94|32.66|32.94|32.66|32.93|32.65|3
1739022340000|2025-02-08 13:45:40|32.93|32.65|32.93|32.65|32.94|32.66|32.93|32.65|3
1739022350000|2025-02-08 13:45:50|32.92|32.64|32.92|32.64|32.93|32.65|32.92|32.64|3
1739022370000|2025-02-08 13:46:10|32.91|32.63|32.93|32.65|32.93|32.65|32.91|32.63|3
1739022380000|2025-02-08 13:46:20|32.92|32.64|32.9|32.62|32.93|32.65|32.9|32.62|7
1739022390000|2025-02-08 13:46:30|32.91|32.63|32.9|32.62|32.91|32.63|32.89|32.61|4
1739022400000|2025-02-08 13:46:40|32.88|32.6|32.89|32.61|32.9|32.62|32.88|32.6|4
1739022410000|2025-02-08 13:46:50|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|3
1739022420000|2025-02-08 13:47:00|32.89|32.61|32.91|32.63|32.91|32.63|32.89|32.61|5
1739022430000|2025-02-08 13:47:10|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|4
1739022440000|2025-02-08 13:47:20|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|3
1739022450000|2025-02-08 13:47:30|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739022460000|2025-02-08 13:47:40|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|3
1739022470000|2025-02-08 13:47:50|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739022480000|2025-02-08 13:48:00|32.9|32.62|32.93|32.65|32.93|32.65|32.9|32.62|4
1739022490000|2025-02-08 13:48:10|32.94|32.66|32.96|32.68|32.96|32.68|32.93|32.65|5
1739022510000|2025-02-08 13:48:30|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739022520000|2025-02-08 13:48:40|32.96|32.68|32.98|32.7|32.98|32.7|32.96|32.68|5
1739022530000|2025-02-08 13:48:50|32.99|32.71|32.99|32.71|32.99|32.71|32.98|32.7|7
1739022540000|2025-02-08 13:49:00|32.98|32.7|33.04|32.76|33.04|32.76|32.98|32.7|5
1739022550000|2025-02-08 13:49:10|33.03|32.75|33.03|32.75|33.03|32.75|33.02|32.74|3
1739022570000|2025-02-08 13:49:30|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|4
1739022580000|2025-02-08 13:49:40|33.06|32.78|33.05|32.77|33.06|32.78|33.04|32.76|4
1739022590000|2025-02-08 13:49:50|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1739022600000|2025-02-08 13:50:00|33.02|32.74|32.94|32.66|33.02|32.74|32.92|32.64|7
1739022610000|2025-02-08 13:50:10|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739022620000|2025-02-08 13:50:20|32.91|32.63|32.9|32.62|32.92|32.64|32.9|32.62|6
1739022630000|2025-02-08 13:50:30|32.91|32.63|32.93|32.65|32.93|32.65|32.9|32.62|9
1739022640000|2025-02-08 13:50:40|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739022650000|2025-02-08 13:50:50|32.9|32.62|32.92|32.64|32.93|32.65|32.9|32.62|4
1739022660000|2025-02-08 13:51:00|32.91|32.63|32.93|32.65|32.93|32.65|32.9|32.62|5
1739022670000|2025-02-08 13:51:10|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739022680000|2025-02-08 13:51:20|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739022700000|2025-02-08 13:51:40|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|3
1739022710000|2025-02-08 13:51:50|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|2
1739022720000|2025-02-08 13:52:00|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739022730000|2025-02-08 13:52:10|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739022740000|2025-02-08 13:52:20|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739022770000|2025-02-08 13:52:50|32.9|32.62|32.91|32.63|32.91|32.63|32.89|32.61|4
1739022780000|2025-02-08 13:53:00|32.9|32.62|32.9|32.62|32.91|32.63|32.9|32.62|3
1739022800000|2025-02-08 13:53:20|32.89|32.61|32.87|32.59|32.89|32.61|32.87|32.59|7
1739022810000|2025-02-08 13:53:30|32.88|32.6|32.9|32.62|32.9|32.62|32.88|32.6|3
1739022820000|2025-02-08 13:53:40|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739022840000|2025-02-08 13:54:00|32.88|32.6|32.88|32.6|32.89|32.61|32.88|32.6|3
1739022850000|2025-02-08 13:54:10|32.89|32.61|32.87|32.59|32.89|32.61|32.87|32.59|3
1739022870000|2025-02-08 13:54:30|32.88|32.6|32.88|32.6|32.89|32.61|32.88|32.6|3
1739022890000|2025-02-08 13:54:50|32.87|32.59|32.86|32.58|32.87|32.59|32.86|32.58|4
1739022900000|2025-02-08 13:55:00|32.87|32.59|32.87|32.59|32.87|32.59|32.86|32.58|3
1739022910000|2025-02-08 13:55:10|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1739022920000|2025-02-08 13:55:20|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739022930000|2025-02-08 13:55:30|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|2
1739022940000|2025-02-08 13:55:40|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|2
1739022960000|2025-02-08 13:56:00|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1739022980000|2025-02-08 13:56:20|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739022990000|2025-02-08 13:56:30|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1739023000000|2025-02-08 13:56:40|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739023010000|2025-02-08 13:56:50|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1739023020000|2025-02-08 13:57:00|32.87|32.59|32.85|32.57|32.87|32.59|32.85|32.57|3
1739023030000|2025-02-08 13:57:10|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|2
1739023040000|2025-02-08 13:57:20|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1739023050000|2025-02-08 13:57:30|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|4
1739023060000|2025-02-08 13:57:40|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739023070000|2025-02-08 13:57:50|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739023080000|2025-02-08 13:58:00|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|2
1739023090000|2025-02-08 13:58:10|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|2
1739023110000|2025-02-08 13:58:30|32.82|32.54|32.82|32.54|32.83|32.55|32.82|32.54|3
1739023130000|2025-02-08 13:58:50|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1739023160000|2025-02-08 13:59:20|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739023180000|2025-02-08 13:59:40|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1739023190000|2025-02-08 13:59:50|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|4
1739023200000|2025-02-08 14:00:00|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1739023220000|2025-02-08 14:00:20|32.84|32.56|32.84|32.56|32.85|32.57|32.84|32.56|3
1739023230000|2025-02-08 14:00:30|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1739023240000|2025-02-08 14:00:40|32.85|32.57|32.84|32.56|32.85|32.57|32.83|32.55|4
1739023250000|2025-02-08 14:00:50|32.82|32.54|32.76|32.48|32.82|32.54|32.76|32.48|7
1739023260000|2025-02-08 14:01:00|32.75|32.47|32.77|32.49|32.78|32.5|32.75|32.47|7
1739023270000|2025-02-08 14:01:10|32.76|32.48|32.76|32.48|32.76|32.48|32.75|32.47|3
1739023280000|2025-02-08 14:01:20|32.77|32.49|32.76|32.48|32.78|32.5|32.76|32.48|6
1739023290000|2025-02-08 14:01:30|32.75|32.47|32.74|32.46|32.75|32.47|32.74|32.46|2
1739023310000|2025-02-08 14:01:50|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739023320000|2025-02-08 14:02:00|32.76|32.48|32.79|32.51|32.79|32.51|32.76|32.48|5
1739023330000|2025-02-08 14:02:10|32.8|32.52|32.76|32.48|32.8|32.52|32.76|32.48|6
1739023340000|2025-02-08 14:02:20|32.75|32.47|32.76|32.48|32.76|32.48|32.75|32.47|2
1739023360000|2025-02-08 14:02:40|32.75|32.47|32.77|32.49|32.77|32.49|32.75|32.47|3
1739023370000|2025-02-08 14:02:50|32.76|32.48|32.78|32.5|32.78|32.5|32.76|32.48|3
1739023380000|2025-02-08 14:03:00|32.79|32.51|32.79|32.51|32.79|32.51|32.78|32.5|3
1739023390000|2025-02-08 14:03:10|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739023400000|2025-02-08 14:03:20|32.77|32.49|32.75|32.47|32.77|32.49|32.75|32.47|3
1739023410000|2025-02-08 14:03:30|32.76|32.48|32.72|32.44|32.76|32.48|32.72|32.44|7
1739023420000|2025-02-08 14:03:40|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|4
1739023430000|2025-02-08 14:03:50|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|8
1739023440000|2025-02-08 14:04:00|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|4
1739023450000|2025-02-08 14:04:10|32.75|32.47|32.73|32.45|32.75|32.47|32.73|32.45|3
1739023460000|2025-02-08 14:04:20|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|4
1739023470000|2025-02-08 14:04:30|32.76|32.48|32.78|32.5|32.78|32.5|32.76|32.48|3
1739023490000|2025-02-08 14:04:50|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1739023500000|2025-02-08 14:05:00|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|4
1739023510000|2025-02-08 14:05:10|32.81|32.53|32.81|32.53|32.82|32.54|32.8|32.52|5
1739023520000|2025-02-08 14:05:20|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|2
1739023530000|2025-02-08 14:05:30|32.84|32.56|32.82|32.54|32.84|32.56|32.82|32.54|3
1739023540000|2025-02-08 14:05:40|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|3
1739023560000|2025-02-08 14:06:00|32.82|32.54|32.86|32.58|32.86|32.58|32.82|32.54|7
1739023570000|2025-02-08 14:06:10|32.87|32.59|32.89|32.61|32.9|32.62|32.86|32.58|7
1739023580000|2025-02-08 14:06:20|32.9|32.62|32.87|32.59|32.9|32.62|32.87|32.59|4
1739023590000|2025-02-08 14:06:30|32.86|32.58|32.84|32.56|32.87|32.59|32.84|32.56|5
1739023600000|2025-02-08 14:06:40|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|3
1739023610000|2025-02-08 14:06:50|32.86|32.58|32.88|32.6|32.88|32.6|32.86|32.58|3
1739023620000|2025-02-08 14:07:00|32.89|32.61|32.88|32.6|32.9|32.62|32.88|32.6|11
1739023630000|2025-02-08 14:07:10|32.89|32.61|32.89|32.61|32.89|32.61|32.88|32.6|5
1739023640000|2025-02-08 14:07:20|32.88|32.6|32.87|32.59|32.89|32.61|32.87|32.59|6
1739023650000|2025-02-08 14:07:30|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1739023660000|2025-02-08 14:07:40|32.87|32.59|32.87|32.59|32.87|32.59|32.87|32.59|1
1739023670000|2025-02-08 14:07:50|32.88|32.6|32.87|32.59|32.88|32.6|32.87|32.59|4
1739023680000|2025-02-08 14:08:00|32.86|32.58|32.86|32.58|32.87|32.59|32.86|32.58|3
1739023690000|2025-02-08 14:08:10|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|3
1739023700000|2025-02-08 14:08:20|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|4
1739023710000|2025-02-08 14:08:30|32.86|32.58|32.86|32.58|32.86|32.58|32.85|32.57|3
1739023720000|2025-02-08 14:08:40|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|5
1739023730000|2025-02-08 14:08:50|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|2
1739023750000|2025-02-08 14:09:10|32.88|32.6|32.89|32.61|32.9|32.62|32.88|32.6|4
1739023760000|2025-02-08 14:09:20|32.9|32.62|32.92|32.64|32.92|32.64|32.9|32.62|2
1739023770000|2025-02-08 14:09:30|32.93|32.65|32.93|32.65|32.95|32.67|32.93|32.65|5
1739023780000|2025-02-08 14:09:40|32.92|32.64|32.92|32.64|32.93|32.65|32.92|32.64|3
1739023790000|2025-02-08 14:09:50|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739023800000|2025-02-08 14:10:00|32.95|32.67|32.93|32.65|32.95|32.67|32.93|32.65|3
1739023810000|2025-02-08 14:10:10|32.94|32.66|32.95|32.67|32.95|32.67|32.94|32.66|2
1739023820000|2025-02-08 14:10:20|32.96|32.68|32.95|32.67|32.96|32.68|32.95|32.67|4
1739023830000|2025-02-08 14:10:30|32.93|32.65|32.93|32.65|32.95|32.67|32.93|32.65|5
1739023840000|2025-02-08 14:10:40|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739023850000|2025-02-08 14:10:50|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739023860000|2025-02-08 14:11:00|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739023870000|2025-02-08 14:11:10|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739023920000|2025-02-08 14:12:00|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|2
1739023930000|2025-02-08 14:12:10|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1739023950000|2025-02-08 14:12:30|32.87|32.59|32.87|32.59|32.87|32.59|32.87|32.59|1
1739023960000|2025-02-08 14:12:40|32.86|32.58|32.86|32.58|32.87|32.59|32.86|32.58|5
1739023980000|2025-02-08 14:13:00|32.85|32.57|32.88|32.6|32.88|32.6|32.85|32.57|4
1739023990000|2025-02-08 14:13:10|32.87|32.59|32.86|32.58|32.87|32.59|32.86|32.58|4
1739024020000|2025-02-08 14:13:40|32.87|32.59|32.87|32.59|32.87|32.59|32.87|32.59|1
1739024030000|2025-02-08 14:13:50|32.88|32.6|32.87|32.59|32.88|32.6|32.87|32.59|2
1739024060000|2025-02-08 14:14:20|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|2
1739024070000|2025-02-08 14:14:30|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1739024080000|2025-02-08 14:14:40|32.91|32.63|32.93|32.65|32.93|32.65|32.91|32.63|2
1739024090000|2025-02-08 14:14:50|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739024100000|2025-02-08 14:15:00|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|2
1739024110000|2025-02-08 14:15:10|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|3
1739024120000|2025-02-08 14:15:20|32.85|32.57|32.85|32.57|32.85|32.57|32.84|32.56|3
1739024130000|2025-02-08 14:15:30|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|2
1739024150000|2025-02-08 14:15:50|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|2
1739024160000|2025-02-08 14:16:00|32.82|32.54|32.82|32.54|32.83|32.55|32.82|32.54|3
1739024170000|2025-02-08 14:16:10|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|7
1739024180000|2025-02-08 14:16:20|32.82|32.54|32.82|32.54|32.83|32.55|32.81|32.53|5
1739024190000|2025-02-08 14:16:30|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739024200000|2025-02-08 14:16:40|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739024210000|2025-02-08 14:16:50|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|4
1739024220000|2025-02-08 14:17:00|32.81|32.53|32.8|32.52|32.82|32.54|32.8|32.52|6
1739024230000|2025-02-08 14:17:10|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739024240000|2025-02-08 14:17:20|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739024250000|2025-02-08 14:17:30|32.81|32.53|32.81|32.53|32.81|32.53|32.8|32.52|5
1739024270000|2025-02-08 14:17:50|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739024280000|2025-02-08 14:18:00|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739024290000|2025-02-08 14:18:10|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739024300000|2025-02-08 14:18:20|32.77|32.49|32.74|32.46|32.77|32.49|32.74|32.46|6
1739024310000|2025-02-08 14:18:30|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739024320000|2025-02-08 14:18:40|32.74|32.46|32.76|32.48|32.76|32.48|32.74|32.46|3
1739024330000|2025-02-08 14:18:50|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739024340000|2025-02-08 14:19:00|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|9
1739024350000|2025-02-08 14:19:10|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739024360000|2025-02-08 14:19:20|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|2
1739024370000|2025-02-08 14:19:30|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|2
1739024380000|2025-02-08 14:19:40|32.74|32.46|32.76|32.48|32.76|32.48|32.74|32.46|3
1739024390000|2025-02-08 14:19:50|32.75|32.47|32.75|32.47|32.76|32.48|32.75|32.47|3
1739024400000|2025-02-08 14:20:00|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|4
1739024410000|2025-02-08 14:20:10|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|2
1739024420000|2025-02-08 14:20:20|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739024430000|2025-02-08 14:20:30|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1739024440000|2025-02-08 14:20:40|32.73|32.45|32.71|32.43|32.73|32.45|32.71|32.43|3
1739024450000|2025-02-08 14:20:50|32.69|32.41|32.71|32.43|32.71|32.43|32.69|32.41|5
1739024460000|2025-02-08 14:21:00|32.7|32.42|32.71|32.43|32.71|32.43|32.68|32.4|8
1739024470000|2025-02-08 14:21:10|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739024480000|2025-02-08 14:21:20|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|2
1739024490000|2025-02-08 14:21:30|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739024510000|2025-02-08 14:21:50|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|2
1739024530000|2025-02-08 14:22:10|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739024540000|2025-02-08 14:22:20|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739024550000|2025-02-08 14:22:30|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739024560000|2025-02-08 14:22:40|32.73|32.45|32.73|32.45|32.73|32.45|32.72|32.44|3
1739024570000|2025-02-08 14:22:50|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739024580000|2025-02-08 14:23:00|32.73|32.45|32.73|32.45|32.73|32.45|32.72|32.44|3
1739024590000|2025-02-08 14:23:10|32.72|32.44|32.73|32.45|32.73|32.45|32.71|32.43|4
1739024600000|2025-02-08 14:23:20|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|2
1739024610000|2025-02-08 14:23:30|32.74|32.46|32.74|32.46|32.74|32.46|32.73|32.45|3
1739024620000|2025-02-08 14:23:40|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739024630000|2025-02-08 14:23:50|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739024640000|2025-02-08 14:24:00|32.75|32.47|32.74|32.46|32.75|32.47|32.74|32.46|4
1739024650000|2025-02-08 14:24:10|32.75|32.47|32.74|32.46|32.75|32.47|32.74|32.46|2
1739024670000|2025-02-08 14:24:30|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739024680000|2025-02-08 14:24:40|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739024700000|2025-02-08 14:25:00|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739024710000|2025-02-08 14:25:10|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739024720000|2025-02-08 14:25:20|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|4
1739024750000|2025-02-08 14:25:50|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1739024760000|2025-02-08 14:26:00|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|3
1739024770000|2025-02-08 14:26:10|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739024780000|2025-02-08 14:26:20|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|4
1739024800000|2025-02-08 14:26:40|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739024810000|2025-02-08 14:26:50|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739024820000|2025-02-08 14:27:00|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1739024830000|2025-02-08 14:27:10|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|2
1739024840000|2025-02-08 14:27:20|32.64|32.36|32.62|32.34|32.64|32.36|32.62|32.34|3
1739024880000|2025-02-08 14:28:00|32.63|32.35|32.64|32.36|32.65|32.37|32.63|32.35|6
1739024890000|2025-02-08 14:28:10|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739024910000|2025-02-08 14:28:30|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739024920000|2025-02-08 14:28:40|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739024930000|2025-02-08 14:28:50|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739024940000|2025-02-08 14:29:00|32.64|32.36|32.65|32.37|32.66|32.38|32.64|32.36|5
1739024950000|2025-02-08 14:29:10|32.66|32.38|32.66|32.38|32.67|32.39|32.66|32.38|3
1739024960000|2025-02-08 14:29:20|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739024970000|2025-02-08 14:29:30|32.68|32.4|32.69|32.41|32.69|32.41|32.68|32.4|2
1739024980000|2025-02-08 14:29:40|32.68|32.4|32.69|32.41|32.69|32.41|32.68|32.4|4
1739024990000|2025-02-08 14:29:50|32.68|32.4|32.68|32.4|32.69|32.41|32.68|32.4|3
1739025000000|2025-02-08 14:30:00|32.67|32.39|32.68|32.4|32.69|32.41|32.67|32.39|8
1739025010000|2025-02-08 14:30:10|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739025020000|2025-02-08 14:30:20|32.68|32.4|32.67|32.39|32.68|32.4|32.66|32.38|4
1739025030000|2025-02-08 14:30:30|32.66|32.38|32.65|32.37|32.67|32.39|32.65|32.37|10
1739025040000|2025-02-08 14:30:40|32.64|32.36|32.62|32.34|32.64|32.36|32.62|32.34|5
1739025050000|2025-02-08 14:30:50|32.61|32.33|32.6|32.32|32.61|32.33|32.59|32.31|10
1739025060000|2025-02-08 14:31:00|32.61|32.33|32.6|32.32|32.63|32.35|32.6|32.32|9
1739025070000|2025-02-08 14:31:10|32.61|32.33|32.63|32.35|32.63|32.35|32.6|32.32|7
1739025080000|2025-02-08 14:31:20|32.64|32.36|32.64|32.36|32.65|32.37|32.64|32.36|5
1739025090000|2025-02-08 14:31:30|32.65|32.37|32.63|32.35|32.65|32.37|32.63|32.35|3
1739025100000|2025-02-08 14:31:40|32.65|32.37|32.65|32.37|32.65|32.37|32.64|32.36|3
1739025110000|2025-02-08 14:31:50|32.64|32.36|32.66|32.38|32.67|32.39|32.64|32.36|9
1739025120000|2025-02-08 14:32:00|32.65|32.37|32.67|32.39|32.67|32.39|32.65|32.37|3
1739025130000|2025-02-08 14:32:10|32.68|32.4|32.68|32.4|32.69|32.41|32.67|32.39|7
1739025140000|2025-02-08 14:32:20|32.69|32.41|32.67|32.39|32.69|32.41|32.67|32.39|7
1739025150000|2025-02-08 14:32:30|32.68|32.4|32.7|32.42|32.7|32.42|32.66|32.38|6
1739025160000|2025-02-08 14:32:40|32.69|32.41|32.68|32.4|32.7|32.42|32.68|32.4|6
1739025170000|2025-02-08 14:32:50|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739025180000|2025-02-08 14:33:00|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739025190000|2025-02-08 14:33:10|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|4
1739025200000|2025-02-08 14:33:20|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|2
1739025210000|2025-02-08 14:33:30|32.65|32.37|32.59|32.31|32.65|32.37|32.59|32.31|5
1739025220000|2025-02-08 14:33:40|32.58|32.3|32.6|32.32|32.6|32.32|32.58|32.3|7
1739025230000|2025-02-08 14:33:50|32.59|32.31|32.62|32.34|32.63|32.35|32.59|32.31|6
1739025240000|2025-02-08 14:34:00|32.63|32.35|32.61|32.33|32.64|32.36|32.61|32.33|9
1739025250000|2025-02-08 14:34:10|32.6|32.32|32.57|32.29|32.6|32.32|32.57|32.29|10
1739025260000|2025-02-08 14:34:20|32.58|32.3|32.6|32.32|32.6|32.32|32.57|32.29|9
1739025270000|2025-02-08 14:34:30|32.59|32.31|32.61|32.33|32.61|32.33|32.59|32.31|5
1739025280000|2025-02-08 14:34:40|32.62|32.34|32.62|32.34|32.62|32.34|32.61|32.33|5
1739025290000|2025-02-08 14:34:50|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|2
1739025300000|2025-02-08 14:35:00|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|4
1739025310000|2025-02-08 14:35:10|32.61|32.33|32.64|32.36|32.64|32.36|32.6|32.32|6
1739025320000|2025-02-08 14:35:20|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739025330000|2025-02-08 14:35:30|32.64|32.36|32.64|32.36|32.65|32.37|32.64|32.36|5
1739025340000|2025-02-08 14:35:40|32.65|32.37|32.64|32.36|32.65|32.37|32.63|32.35|4
1739025350000|2025-02-08 14:35:50|32.65|32.37|32.64|32.36|32.65|32.37|32.63|32.35|5
1739025360000|2025-02-08 14:36:00|32.63|32.35|32.62|32.34|32.63|32.35|32.62|32.34|2
1739025370000|2025-02-08 14:36:10|32.61|32.33|32.64|32.36|32.64|32.36|32.61|32.33|6
1739025380000|2025-02-08 14:36:20|32.65|32.37|32.67|32.39|32.69|32.41|32.65|32.37|7
1739025390000|2025-02-08 14:36:30|32.68|32.4|32.66|32.38|32.69|32.41|32.66|32.38|12
1739025400000|2025-02-08 14:36:40|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|4
1739025410000|2025-02-08 14:36:50|32.67|32.39|32.68|32.4|32.7|32.42|32.67|32.39|6
1739025420000|2025-02-08 14:37:00|32.69|32.41|32.75|32.47|32.75|32.47|32.69|32.41|7
1739025430000|2025-02-08 14:37:10|32.76|32.48|32.8|32.52|32.81|32.53|32.76|32.48|9
1739025440000|2025-02-08 14:37:20|32.79|32.51|32.8|32.52|32.81|32.53|32.78|32.5|7
1739025450000|2025-02-08 14:37:30|32.79|32.51|32.8|32.52|32.81|32.53|32.79|32.51|6
1739025460000|2025-02-08 14:37:40|32.79|32.51|32.78|32.5|32.8|32.52|32.77|32.49|8
1739025470000|2025-02-08 14:37:50|32.77|32.49|32.76|32.48|32.78|32.5|32.74|32.46|10
1739025480000|2025-02-08 14:38:00|32.75|32.47|32.76|32.48|32.76|32.48|32.75|32.47|2
1739025500000|2025-02-08 14:38:20|32.73|32.45|32.72|32.44|32.74|32.46|32.72|32.44|4
1739025510000|2025-02-08 14:38:30|32.71|32.43|32.7|32.42|32.72|32.44|32.7|32.42|6
1739025520000|2025-02-08 14:38:40|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|4
1739025530000|2025-02-08 14:38:50|32.73|32.45|32.72|32.44|32.73|32.45|32.71|32.43|4
1739025540000|2025-02-08 14:39:00|32.71|32.43|32.73|32.45|32.73|32.45|32.71|32.43|5
1739025550000|2025-02-08 14:39:10|32.72|32.44|32.73|32.45|32.73|32.45|32.72|32.44|6
1739025560000|2025-02-08 14:39:20|32.72|32.44|32.73|32.45|32.73|32.45|32.72|32.44|4
1739025570000|2025-02-08 14:39:30|32.72|32.44|32.73|32.45|32.73|32.45|32.72|32.44|6
1739025580000|2025-02-08 14:39:40|32.72|32.44|32.7|32.42|32.73|32.45|32.7|32.42|9
1739025590000|2025-02-08 14:39:50|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739025600000|2025-02-08 14:40:00|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|5
1739025610000|2025-02-08 14:40:10|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|3
1739025620000|2025-02-08 14:40:20|32.7|32.42|32.68|32.4|32.7|32.42|32.68|32.4|7
1739025630000|2025-02-08 14:40:30|32.69|32.41|32.69|32.41|32.7|32.42|32.68|32.4|10
1739025640000|2025-02-08 14:40:40|32.7|32.42|32.72|32.44|32.72|32.44|32.7|32.42|7
1739025650000|2025-02-08 14:40:50|32.71|32.43|32.71|32.43|32.72|32.44|32.71|32.43|3
1739025660000|2025-02-08 14:41:00|32.72|32.44|32.7|32.42|32.72|32.44|32.7|32.42|3
1739025670000|2025-02-08 14:41:10|32.71|32.43|32.74|32.46|32.74|32.46|32.7|32.42|7
1739025690000|2025-02-08 14:41:30|32.72|32.44|32.69|32.41|32.72|32.44|32.69|32.41|6
1739025700000|2025-02-08 14:41:40|32.7|32.42|32.69|32.41|32.71|32.43|32.69|32.41|6
1739025710000|2025-02-08 14:41:50|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|4
1739025720000|2025-02-08 14:42:00|32.68|32.4|32.67|32.39|32.68|32.4|32.66|32.38|4
1739025730000|2025-02-08 14:42:10|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|5
1739025740000|2025-02-08 14:42:20|32.69|32.41|32.71|32.43|32.71|32.43|32.68|32.4|5
1739025750000|2025-02-08 14:42:30|32.72|32.44|32.72|32.44|32.73|32.45|32.71|32.43|5
1739025760000|2025-02-08 14:42:40|32.73|32.45|32.78|32.5|32.78|32.5|32.73|32.45|8
1739025770000|2025-02-08 14:42:50|32.79|32.51|32.81|32.53|32.81|32.53|32.78|32.5|9
1739025780000|2025-02-08 14:43:00|32.82|32.54|32.81|32.53|32.83|32.55|32.8|32.52|10
1739025790000|2025-02-08 14:43:10|32.8|32.52|32.8|32.52|32.82|32.54|32.8|32.52|5
1739025800000|2025-02-08 14:43:20|32.81|32.53|32.81|32.53|32.82|32.54|32.8|32.52|5
1739025810000|2025-02-08 14:43:30|32.8|32.52|32.78|32.5|32.81|32.53|32.78|32.5|5
1739025820000|2025-02-08 14:43:40|32.79|32.51|32.81|32.53|32.81|32.53|32.79|32.51|9
1739025830000|2025-02-08 14:43:50|32.8|32.52|32.82|32.54|32.82|32.54|32.8|32.52|7
1739025840000|2025-02-08 14:44:00|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739025850000|2025-02-08 14:44:10|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1739025860000|2025-02-08 14:44:20|32.77|32.49|32.78|32.5|32.78|32.5|32.76|32.48|6
1739025880000|2025-02-08 14:44:40|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739025890000|2025-02-08 14:44:50|32.81|32.53|32.79|32.51|32.81|32.53|32.79|32.51|5
1739025900000|2025-02-08 14:45:00|32.78|32.5|32.77|32.49|32.79|32.51|32.77|32.49|6
1739025910000|2025-02-08 14:45:10|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|3
1739025920000|2025-02-08 14:45:20|32.77|32.49|32.76|32.48|32.78|32.5|32.76|32.48|4
1739025930000|2025-02-08 14:45:30|32.75|32.47|32.76|32.48|32.76|32.48|32.75|32.47|2
1739025940000|2025-02-08 14:45:40|32.77|32.49|32.79|32.51|32.79|32.51|32.76|32.48|5
1739025950000|2025-02-08 14:45:50|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1739025960000|2025-02-08 14:46:00|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739025970000|2025-02-08 14:46:10|32.81|32.53|32.81|32.53|32.82|32.54|32.8|32.52|5
1739025980000|2025-02-08 14:46:20|32.82|32.54|32.81|32.53|32.82|32.54|32.8|32.52|6
1739025990000|2025-02-08 14:46:30|32.8|32.52|32.79|32.51|32.81|32.53|32.78|32.5|8
1739026000000|2025-02-08 14:46:40|32.8|32.52|32.79|32.51|32.8|32.52|32.78|32.5|6
1739026010000|2025-02-08 14:46:50|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|8
1739026020000|2025-02-08 14:47:00|32.78|32.5|32.8|32.52|32.8|32.52|32.78|32.5|7
1739026030000|2025-02-08 14:47:10|32.81|32.53|32.82|32.54|32.82|32.54|32.8|32.52|4
1739026040000|2025-02-08 14:47:20|32.81|32.53|32.82|32.54|32.84|32.56|32.81|32.53|8
1739026050000|2025-02-08 14:47:30|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|7
1739026060000|2025-02-08 14:47:40|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739026080000|2025-02-08 14:48:00|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|8
1739026090000|2025-02-08 14:48:10|32.8|32.52|32.79|32.51|32.8|32.52|32.78|32.5|8
1739026100000|2025-02-08 14:48:20|32.78|32.5|32.77|32.49|32.8|32.52|32.77|32.49|7
1739026110000|2025-02-08 14:48:30|32.78|32.5|32.76|32.48|32.78|32.5|32.76|32.48|9
1739026120000|2025-02-08 14:48:40|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739026130000|2025-02-08 14:48:50|32.78|32.5|32.78|32.5|32.78|32.5|32.77|32.49|3
1739026140000|2025-02-08 14:49:00|32.77|32.49|32.78|32.5|32.79|32.51|32.77|32.49|6
1739026150000|2025-02-08 14:49:10|32.79|32.51|32.8|32.52|32.8|32.52|32.78|32.5|8
1739026160000|2025-02-08 14:49:20|32.79|32.51|32.8|32.52|32.81|32.53|32.79|32.51|6
1739026170000|2025-02-08 14:49:30|32.81|32.53|32.83|32.55|32.83|32.55|32.8|32.52|7
1739026180000|2025-02-08 14:49:40|32.84|32.56|32.85|32.57|32.85|32.57|32.83|32.55|4
1739026190000|2025-02-08 14:49:50|32.86|32.58|32.85|32.57|32.86|32.58|32.84|32.56|4
1739026200000|2025-02-08 14:50:00|32.86|32.58|32.88|32.6|32.89|32.61|32.86|32.58|7
1739026210000|2025-02-08 14:50:10|32.87|32.59|32.87|32.59|32.88|32.6|32.87|32.59|3
1739026220000|2025-02-08 14:50:20|32.86|32.58|32.89|32.61|32.89|32.61|32.86|32.58|8
1739026230000|2025-02-08 14:50:30|32.88|32.6|32.92|32.64|32.92|32.64|32.88|32.6|9
1739026240000|2025-02-08 14:50:40|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|2
1739026250000|2025-02-08 14:50:50|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|2
1739026260000|2025-02-08 14:51:00|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|2
1739026280000|2025-02-08 14:51:20|32.94|32.66|32.95|32.67|32.96|32.68|32.94|32.66|4
1739026290000|2025-02-08 14:51:30|32.94|32.66|32.92|32.64|32.94|32.66|32.92|32.64|7
1739026300000|2025-02-08 14:51:40|32.93|32.65|32.92|32.64|32.94|32.66|32.92|32.64|4
1739026310000|2025-02-08 14:51:50|32.93|32.65|32.93|32.65|32.93|32.65|32.92|32.64|5
1739026320000|2025-02-08 14:52:00|32.92|32.64|32.93|32.65|32.93|32.65|32.91|32.63|8
1739026330000|2025-02-08 14:52:10|32.94|32.66|32.94|32.66|32.94|32.66|32.93|32.65|9
1739026340000|2025-02-08 14:52:20|32.93|32.65|32.91|32.63|32.94|32.66|32.91|32.63|7
1739026350000|2025-02-08 14:52:30|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|5
1739026360000|2025-02-08 14:52:40|32.91|32.63|32.92|32.64|32.92|32.64|32.9|32.62|6
1739026370000|2025-02-08 14:52:50|32.91|32.63|32.91|32.63|32.92|32.64|32.9|32.62|5
1739026380000|2025-02-08 14:53:00|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|4
1739026390000|2025-02-08 14:53:10|32.92|32.64|32.91|32.63|32.93|32.65|32.91|32.63|8
1739026400000|2025-02-08 14:53:20|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|2
1739026410000|2025-02-08 14:53:30|32.88|32.6|32.88|32.6|32.89|32.61|32.88|32.6|3
1739026420000|2025-02-08 14:53:40|32.87|32.59|32.87|32.59|32.87|32.59|32.86|32.58|7
1739026430000|2025-02-08 14:53:50|32.86|32.58|32.86|32.58|32.87|32.59|32.85|32.57|4
1739026440000|2025-02-08 14:54:00|32.87|32.59|32.88|32.6|32.88|32.6|32.87|32.59|4
1739026450000|2025-02-08 14:54:10|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739026470000|2025-02-08 14:54:30|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|2
1739026480000|2025-02-08 14:54:40|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|4
1739026490000|2025-02-08 14:54:50|32.9|32.62|32.9|32.62|32.91|32.63|32.89|32.61|7
1739026500000|2025-02-08 14:55:00|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|6
1739026510000|2025-02-08 14:55:10|32.89|32.61|32.88|32.6|32.89|32.61|32.87|32.59|8
1739026520000|2025-02-08 14:55:20|32.87|32.59|32.89|32.61|32.89|32.61|32.87|32.59|3
1739026530000|2025-02-08 14:55:30|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|4
1739026540000|2025-02-08 14:55:40|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|4
1739026550000|2025-02-08 14:55:50|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|2
1739026560000|2025-02-08 14:56:00|32.88|32.6|32.91|32.63|32.91|32.63|32.88|32.6|7
1739026570000|2025-02-08 14:56:10|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|6
1739026580000|2025-02-08 14:56:20|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|6
1739026590000|2025-02-08 14:56:30|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|6
1739026600000|2025-02-08 14:56:40|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|2
1739026610000|2025-02-08 14:56:50|32.91|32.63|32.94|32.66|32.96|32.68|32.91|32.63|8
1739026620000|2025-02-08 14:57:00|32.95|32.67|32.97|32.69|32.97|32.69|32.94|32.66|7
1739026630000|2025-02-08 14:57:10|32.98|32.7|32.97|32.69|32.98|32.7|32.96|32.68|5
1739026640000|2025-02-08 14:57:20|32.96|32.68|32.96|32.68|32.97|32.69|32.96|32.68|5
1739026650000|2025-02-08 14:57:30|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739026670000|2025-02-08 14:57:50|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739026680000|2025-02-08 14:58:00|32.96|32.68|32.97|32.69|32.97|32.69|32.96|32.68|2
1739026690000|2025-02-08 14:58:10|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|2
1739026700000|2025-02-08 14:58:20|32.96|32.68|32.95|32.67|32.96|32.68|32.95|32.67|2
1739026710000|2025-02-08 14:58:30|32.96|32.68|32.95|32.67|32.96|32.68|32.95|32.67|2
1739026720000|2025-02-08 14:58:40|32.94|32.66|32.94|32.66|32.94|32.66|32.93|32.65|3
1739026730000|2025-02-08 14:58:50|32.95|32.67|32.94|32.66|32.95|32.67|32.94|32.66|4
1739026740000|2025-02-08 14:59:00|32.95|32.67|32.94|32.66|32.95|32.67|32.94|32.66|2
1739026750000|2025-02-08 14:59:10|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739026760000|2025-02-08 14:59:20|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739026770000|2025-02-08 14:59:30|32.93|32.65|32.93|32.65|32.93|32.65|32.92|32.64|9
1739026780000|2025-02-08 14:59:40|32.92|32.64|32.92|32.64|32.93|32.65|32.91|32.63|5
1739026790000|2025-02-08 14:59:50|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739026800000|2025-02-08 15:00:00|32.94|32.66|32.93|32.65|32.94|32.66|32.92|32.64|8
1739026810000|2025-02-08 15:00:10|32.94|32.66|32.94|32.66|32.95|32.67|32.93|32.65|5
1739026820000|2025-02-08 15:00:20|32.95|32.67|32.95|32.67|32.97|32.69|32.94|32.66|7
1739026830000|2025-02-08 15:00:30|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739026840000|2025-02-08 15:00:40|32.93|32.65|32.94|32.66|32.94|32.66|32.91|32.63|8
1739026850000|2025-02-08 15:00:50|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739026860000|2025-02-08 15:01:00|32.92|32.64|32.9|32.62|32.92|32.64|32.9|32.62|5
1739026870000|2025-02-08 15:01:10|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|6
1739026880000|2025-02-08 15:01:20|32.91|32.63|32.9|32.62|32.91|32.63|32.88|32.6|8
1739026890000|2025-02-08 15:01:30|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739026900000|2025-02-08 15:01:40|32.9|32.62|32.88|32.6|32.9|32.62|32.88|32.6|3
1739026910000|2025-02-08 15:01:50|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|2
1739026920000|2025-02-08 15:02:00|32.87|32.59|32.88|32.6|32.89|32.61|32.87|32.59|4
1739026930000|2025-02-08 15:02:10|32.87|32.59|32.86|32.58|32.88|32.6|32.85|32.57|6
1739026940000|2025-02-08 15:02:20|32.85|32.57|32.84|32.56|32.85|32.57|32.83|32.55|4
1739026950000|2025-02-08 15:02:30|32.85|32.57|32.86|32.58|32.87|32.59|32.85|32.57|6
1739026960000|2025-02-08 15:02:40|32.87|32.59|32.87|32.59|32.87|32.59|32.86|32.58|5
1739026970000|2025-02-08 15:02:50|32.86|32.58|32.87|32.59|32.88|32.6|32.86|32.58|4
1739026980000|2025-02-08 15:03:00|32.88|32.6|32.87|32.59|32.88|32.6|32.86|32.58|4
1739026990000|2025-02-08 15:03:10|32.88|32.6|32.94|32.66|32.94|32.66|32.88|32.6|5
1739027000000|2025-02-08 15:03:20|32.93|32.65|32.93|32.65|32.94|32.66|32.93|32.65|7
1739027010000|2025-02-08 15:03:30|32.94|32.66|32.94|32.66|32.95|32.67|32.94|32.66|5
1739027020000|2025-02-08 15:03:40|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739027030000|2025-02-08 15:03:50|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739027040000|2025-02-08 15:04:00|32.93|32.65|32.96|32.68|32.96|32.68|32.93|32.65|6
1739027060000|2025-02-08 15:04:20|32.95|32.67|32.93|32.65|32.95|32.67|32.92|32.64|5
1739027070000|2025-02-08 15:04:30|32.92|32.64|32.91|32.63|32.93|32.65|32.91|32.63|6
1739027080000|2025-02-08 15:04:40|32.92|32.64|32.94|32.66|32.95|32.67|32.92|32.64|5
1739027090000|2025-02-08 15:04:50|32.95|32.67|32.94|32.66|32.95|32.67|32.94|32.66|2
1739027100000|2025-02-08 15:05:00|32.95|32.67|32.95|32.67|32.95|32.67|32.94|32.66|7
1739027110000|2025-02-08 15:05:10|32.94|32.66|32.93|32.65|32.95|32.67|32.91|32.63|8
1739027120000|2025-02-08 15:05:20|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739027130000|2025-02-08 15:05:30|32.93|32.65|32.91|32.63|32.93|32.65|32.91|32.63|3
1739027140000|2025-02-08 15:05:40|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739027150000|2025-02-08 15:05:50|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739027160000|2025-02-08 15:06:00|32.95|32.67|32.95|32.67|32.95|32.67|32.94|32.66|3
1739027170000|2025-02-08 15:06:10|32.96|32.68|32.92|32.64|32.96|32.68|32.92|32.64|7
1739027180000|2025-02-08 15:06:20|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739027190000|2025-02-08 15:06:30|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|4
1739027200000|2025-02-08 15:06:40|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739027220000|2025-02-08 15:07:00|32.93|32.65|32.94|32.66|32.95|32.67|32.93|32.65|4
1739027230000|2025-02-08 15:07:10|32.95|32.67|32.95|32.67|32.95|32.67|32.94|32.66|3
1739027260000|2025-02-08 15:07:40|32.94|32.66|32.95|32.67|32.95|32.67|32.94|32.66|2
1739027270000|2025-02-08 15:07:50|32.96|32.68|32.98|32.7|32.98|32.7|32.96|32.68|3
1739027280000|2025-02-08 15:08:00|32.97|32.69|32.96|32.68|32.97|32.69|32.95|32.67|6
1739027290000|2025-02-08 15:08:10|32.97|32.69|33.03|32.75|33.03|32.75|32.97|32.69|9
1739027300000|2025-02-08 15:08:20|33.02|32.74|33.04|32.76|33.04|32.76|33.02|32.74|5
1739027310000|2025-02-08 15:08:30|33.05|32.77|33.04|32.76|33.06|32.78|33.04|32.76|8
1739027320000|2025-02-08 15:08:40|33.03|32.75|33.04|32.76|33.04|32.76|33.02|32.74|4
1739027330000|2025-02-08 15:08:50|33.03|32.75|33.06|32.78|33.06|32.78|33.02|32.74|7
1739027350000|2025-02-08 15:09:10|33.05|32.77|33.05|32.77|33.05|32.77|33.04|32.76|5
1739027360000|2025-02-08 15:09:20|33.06|32.78|33.04|32.76|33.06|32.78|33.03|32.75|4
1739027370000|2025-02-08 15:09:30|33.05|32.77|33.04|32.76|33.05|32.77|33.04|32.76|2
1739027380000|2025-02-08 15:09:40|33.05|32.77|33.1|32.82|33.11|32.83|33.05|32.77|7
1739027390000|2025-02-08 15:09:50|33.09|32.81|33.12|32.84|33.12|32.84|33.09|32.81|4
1739027400000|2025-02-08 15:10:00|33.13|32.85|33.14|32.86|33.14|32.86|33.12|32.84|4
1739027410000|2025-02-08 15:10:10|33.16|32.88|33.13|32.85|33.16|32.88|33.12|32.84|12
1739027420000|2025-02-08 15:10:20|33.12|32.84|33.12|32.84|33.13|32.85|33.11|32.83|7
1739027430000|2025-02-08 15:10:30|33.11|32.83|33.07|32.79|33.11|32.83|33.06|32.78|7
1739027450000|2025-02-08 15:10:50|33.06|32.78|33.06|32.78|33.07|32.79|33.06|32.78|5
1739027460000|2025-02-08 15:11:00|33.07|32.79|33.05|32.77|33.07|32.79|33.04|32.76|5
1739027470000|2025-02-08 15:11:10|33.04|32.76|33.05|32.77|33.05|32.77|33.03|32.75|8
1739027480000|2025-02-08 15:11:20|33.06|32.78|33.07|32.79|33.07|32.79|33.05|32.77|6
1739027490000|2025-02-08 15:11:30|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|6
1739027500000|2025-02-08 15:11:40|33.06|32.78|33.02|32.74|33.07|32.79|33.02|32.74|8
1739027510000|2025-02-08 15:11:50|33.03|32.75|33.03|32.75|33.03|32.75|33.02|32.74|5
1739027520000|2025-02-08 15:12:00|33.02|32.74|33.02|32.74|33.03|32.75|33.01|32.73|7
1739027530000|2025-02-08 15:12:10|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|6
1739027540000|2025-02-08 15:12:20|33.03|32.75|33.03|32.75|33.05|32.77|33.02|32.74|7
1739027550000|2025-02-08 15:12:30|33.02|32.74|33.02|32.74|33.03|32.75|33.02|32.74|7
1739027560000|2025-02-08 15:12:40|33.03|32.75|33.02|32.74|33.03|32.75|33.01|32.73|4
1739027570000|2025-02-08 15:12:50|33.01|32.73|33.02|32.74|33.02|32.74|33.01|32.73|8
1739027580000|2025-02-08 15:13:00|33.01|32.73|33.02|32.74|33.04|32.76|33.01|32.73|10
1739027590000|2025-02-08 15:13:10|33.01|32.73|33.02|32.74|33.03|32.75|33.01|32.73|4
1739027600000|2025-02-08 15:13:20|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|4
1739027610000|2025-02-08 15:13:30|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|4
1739027620000|2025-02-08 15:13:40|33.03|32.75|33.03|32.75|33.04|32.76|33.03|32.75|3
1739027630000|2025-02-08 15:13:50|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1739027650000|2025-02-08 15:14:10|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739027660000|2025-02-08 15:14:20|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|2
1739027670000|2025-02-08 15:14:30|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1739027690000|2025-02-08 15:14:50|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|6
1739027700000|2025-02-08 15:15:00|33.03|32.75|33.03|32.75|33.04|32.76|33.02|32.74|5
1739027710000|2025-02-08 15:15:10|33.04|32.76|33.04|32.76|33.05|32.77|33.03|32.75|9
1739027720000|2025-02-08 15:15:20|33.05|32.77|33.12|32.84|33.13|32.85|33.05|32.77|9
1739027730000|2025-02-08 15:15:30|33.13|32.85|33.15|32.87|33.15|32.87|33.12|32.84|11
1739027740000|2025-02-08 15:15:40|33.16|32.88|33.13|32.85|33.16|32.88|33.13|32.85|6
1739027750000|2025-02-08 15:15:50|33.15|32.87|33.16|32.88|33.17|32.89|33.14|32.86|8
1739027760000|2025-02-08 15:16:00|33.15|32.87|33.17|32.89|33.17|32.89|33.14|32.86|9
1739027770000|2025-02-08 15:16:10|33.16|32.88|33.15|32.87|33.17|32.89|33.14|32.86|12
1739027780000|2025-02-08 15:16:20|33.14|32.86|33.15|32.87|33.16|32.88|33.14|32.86|8
1739027790000|2025-02-08 15:16:30|33.16|32.88|33.14|32.86|33.16|32.88|33.14|32.86|5
1739027800000|2025-02-08 15:16:40|33.13|32.85|33.14|32.86|33.14|32.86|33.12|32.84|10
1739027810000|2025-02-08 15:16:50|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|6
1739027820000|2025-02-08 15:17:00|33.11|32.83|33.1|32.82|33.11|32.83|33.09|32.81|4
1739027840000|2025-02-08 15:17:20|33.11|32.83|33.12|32.84|33.12|32.84|33.1|32.82|4
1739027850000|2025-02-08 15:17:30|33.11|32.83|33.11|32.83|33.12|32.84|33.1|32.82|9
1739027860000|2025-02-08 15:17:40|33.1|32.82|33.12|32.84|33.12|32.84|33.1|32.82|7
1739027870000|2025-02-08 15:17:50|33.13|32.85|33.14|32.86|33.14|32.86|33.12|32.84|4
1739027880000|2025-02-08 15:18:00|33.13|32.85|33.12|32.84|33.14|32.86|33.12|32.84|6
1739027890000|2025-02-08 15:18:10|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|7
1739027900000|2025-02-08 15:18:20|33.08|32.8|33.05|32.77|33.08|32.8|33.05|32.77|8
1739027910000|2025-02-08 15:18:30|33.04|32.76|33.04|32.76|33.05|32.77|33.04|32.76|5
1739027920000|2025-02-08 15:18:40|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|2
1739027930000|2025-02-08 15:18:50|33.05|32.77|33.05|32.77|33.06|32.78|33.05|32.77|7
1739027940000|2025-02-08 15:19:00|33.04|32.76|33.06|32.78|33.06|32.78|33.03|32.75|4
1739027950000|2025-02-08 15:19:10|33.07|32.79|33.07|32.79|33.07|32.79|33.06|32.78|5
1739027960000|2025-02-08 15:19:20|33.06|32.78|33.06|32.78|33.06|32.78|33.06|32.78|1
1739027970000|2025-02-08 15:19:30|33.07|32.79|33.07|32.79|33.08|32.8|33.06|32.78|7
1739027980000|2025-02-08 15:19:40|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|2
1739027990000|2025-02-08 15:19:50|33.06|32.78|33.03|32.75|33.06|32.78|33.03|32.75|6
1739028000000|2025-02-08 15:20:00|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|3
1739028010000|2025-02-08 15:20:10|33.03|32.75|33.02|32.74|33.04|32.76|33.02|32.74|8
1739028040000|2025-02-08 15:20:40|33|32.72|33.01|32.73|33.01|32.73|32.99|32.71|4
1739028050000|2025-02-08 15:20:50|33|32.72|33|32.72|33.01|32.73|33|32.72|3
1739028060000|2025-02-08 15:21:00|32.99|32.71|32.98|32.7|32.99|32.71|32.98|32.7|8
1739028070000|2025-02-08 15:21:10|32.99|32.71|32.99|32.71|32.99|32.71|32.98|32.7|5
1739028080000|2025-02-08 15:21:20|33|32.72|33|32.72|33|32.72|33|32.72|1
1739028090000|2025-02-08 15:21:30|33.01|32.73|32.99|32.71|33.02|32.74|32.99|32.71|8
1739028100000|2025-02-08 15:21:40|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|2
1739028110000|2025-02-08 15:21:50|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|4
1739028120000|2025-02-08 15:22:00|32.98|32.7|33|32.72|33|32.72|32.98|32.7|5
1739028130000|2025-02-08 15:22:10|32.99|32.71|33|32.72|33.01|32.73|32.99|32.71|6
1739028140000|2025-02-08 15:22:20|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|3
1739028150000|2025-02-08 15:22:30|33|32.72|32.99|32.71|33|32.72|32.99|32.71|2
1739028160000|2025-02-08 15:22:40|33|32.72|32.99|32.71|33|32.72|32.99|32.71|4
1739028170000|2025-02-08 15:22:50|32.98|32.7|32.97|32.69|32.99|32.71|32.97|32.69|4
1739028180000|2025-02-08 15:23:00|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|4
1739028190000|2025-02-08 15:23:10|33|32.72|33.01|32.73|33.01|32.73|33|32.72|2
1739028200000|2025-02-08 15:23:20|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|6
1739028220000|2025-02-08 15:23:40|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739028230000|2025-02-08 15:23:50|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|5
1739028240000|2025-02-08 15:24:00|33.02|32.74|33|32.72|33.02|32.74|33|32.72|5
1739028250000|2025-02-08 15:24:10|32.99|32.71|32.98|32.7|33|32.72|32.98|32.7|4
1739028260000|2025-02-08 15:24:20|32.99|32.71|33.01|32.73|33.01|32.73|32.99|32.71|3
1739028270000|2025-02-08 15:24:30|33|32.72|33.01|32.73|33.01|32.73|33|32.72|2
1739028280000|2025-02-08 15:24:40|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1739028290000|2025-02-08 15:24:50|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739028300000|2025-02-08 15:25:00|33.03|32.75|33.04|32.76|33.04|32.76|33.02|32.74|4
1739028310000|2025-02-08 15:25:10|33.05|32.77|33.05|32.77|33.05|32.77|33.04|32.76|3
1739028320000|2025-02-08 15:25:20|33.04|32.76|33.04|32.76|33.05|32.77|33.03|32.75|7
1739028330000|2025-02-08 15:25:30|33.05|32.77|33.05|32.77|33.05|32.77|33.04|32.76|3
1739028340000|2025-02-08 15:25:40|33.04|32.76|33.05|32.77|33.05|32.77|33.04|32.76|2
1739028350000|2025-02-08 15:25:50|33.04|32.76|33.04|32.76|33.05|32.77|33.04|32.76|7
1739028360000|2025-02-08 15:26:00|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1739028380000|2025-02-08 15:26:20|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1739028400000|2025-02-08 15:26:40|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739028430000|2025-02-08 15:27:10|32.98|32.7|32.98|32.7|32.98|32.7|32.97|32.69|5
1739028440000|2025-02-08 15:27:20|32.97|32.69|32.95|32.67|32.97|32.69|32.95|32.67|3
1739028450000|2025-02-08 15:27:30|32.94|32.66|32.93|32.65|32.95|32.67|32.93|32.65|4
1739028460000|2025-02-08 15:27:40|32.92|32.64|32.91|32.63|32.93|32.65|32.91|32.63|6
1739028470000|2025-02-08 15:27:50|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|3
1739028480000|2025-02-08 15:28:00|32.93|32.65|32.91|32.63|32.93|32.65|32.91|32.63|6
1739028490000|2025-02-08 15:28:10|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|6
1739028500000|2025-02-08 15:28:20|32.92|32.64|32.93|32.65|32.94|32.66|32.92|32.64|6
1739028510000|2025-02-08 15:28:30|32.94|32.66|32.95|32.67|32.95|32.67|32.93|32.65|6
1739028520000|2025-02-08 15:28:40|32.94|32.66|32.92|32.64|32.94|32.66|32.92|32.64|5
1739028530000|2025-02-08 15:28:50|32.93|32.65|32.93|32.65|32.93|32.65|32.92|32.64|3
1739028540000|2025-02-08 15:29:00|32.92|32.64|32.95|32.67|32.95|32.67|32.92|32.64|4
1739028550000|2025-02-08 15:29:10|32.96|32.68|32.93|32.65|32.96|32.68|32.93|32.65|4
1739028560000|2025-02-08 15:29:20|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739028570000|2025-02-08 15:29:30|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739028580000|2025-02-08 15:29:40|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739028590000|2025-02-08 15:29:50|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739028600000|2025-02-08 15:30:00|32.92|32.64|32.89|32.61|32.92|32.64|32.89|32.61|12
1739028610000|2025-02-08 15:30:10|32.88|32.6|32.87|32.59|32.88|32.6|32.86|32.58|4
1739028620000|2025-02-08 15:30:20|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|5
1739028630000|2025-02-08 15:30:30|32.84|32.56|32.81|32.53|32.84|32.56|32.79|32.51|10
1739028640000|2025-02-08 15:30:40|32.82|32.54|32.82|32.54|32.83|32.55|32.8|32.52|11
1739028650000|2025-02-08 15:30:50|32.81|32.53|32.82|32.54|32.83|32.55|32.81|32.53|3
1739028660000|2025-02-08 15:31:00|32.83|32.55|32.83|32.55|32.84|32.56|32.82|32.54|7
1739028670000|2025-02-08 15:31:10|32.82|32.54|32.81|32.53|32.83|32.55|32.81|32.53|8
1739028680000|2025-02-08 15:31:20|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|6
1739028690000|2025-02-08 15:31:30|32.82|32.54|32.84|32.56|32.84|32.56|32.82|32.54|9
1739028700000|2025-02-08 15:31:40|32.85|32.57|32.82|32.54|32.85|32.57|32.81|32.53|6
1739028710000|2025-02-08 15:31:50|32.81|32.53|32.81|32.53|32.83|32.55|32.81|32.53|7
1739028720000|2025-02-08 15:32:00|32.82|32.54|32.85|32.57|32.86|32.58|32.82|32.54|8
1739028730000|2025-02-08 15:32:10|32.86|32.58|32.84|32.56|32.86|32.58|32.84|32.56|9
1739028740000|2025-02-08 15:32:20|32.83|32.55|32.81|32.53|32.83|32.55|32.81|32.53|5
1739028750000|2025-02-08 15:32:30|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|4
1739028760000|2025-02-08 15:32:40|32.82|32.54|32.8|32.52|32.82|32.54|32.79|32.51|5
1739028770000|2025-02-08 15:32:50|32.79|32.51|32.79|32.51|32.8|32.52|32.79|32.51|9
1739028780000|2025-02-08 15:33:00|32.8|32.52|32.8|32.52|32.82|32.54|32.78|32.5|11
1739028790000|2025-02-08 15:33:10|32.81|32.53|32.79|32.51|32.82|32.54|32.79|32.51|7
1739028800000|2025-02-08 15:33:20|32.78|32.5|32.78|32.5|32.79|32.51|32.77|32.49|5
1739028810000|2025-02-08 15:33:30|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1739028830000|2025-02-08 15:33:50|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739028840000|2025-02-08 15:34:00|32.79|32.51|32.8|32.52|32.81|32.53|32.79|32.51|6
1739028850000|2025-02-08 15:34:10|32.79|32.51|32.83|32.55|32.83|32.55|32.79|32.51|7
1739028860000|2025-02-08 15:34:20|32.84|32.56|32.82|32.54|32.84|32.56|32.81|32.53|5
1739028870000|2025-02-08 15:34:30|32.83|32.55|32.82|32.54|32.84|32.56|32.81|32.53|8
1739028880000|2025-02-08 15:34:40|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|4
1739028890000|2025-02-08 15:34:50|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|4
1739028900000|2025-02-08 15:35:00|32.83|32.55|32.86|32.58|32.86|32.58|32.83|32.55|8
1739028910000|2025-02-08 15:35:10|32.85|32.57|32.83|32.55|32.86|32.58|32.83|32.55|5
1739028920000|2025-02-08 15:35:20|32.82|32.54|32.8|32.52|32.82|32.54|32.8|32.52|11
1739028930000|2025-02-08 15:35:30|32.81|32.53|32.81|32.53|32.81|32.53|32.8|32.52|5
1739028940000|2025-02-08 15:35:40|32.8|32.52|32.8|32.52|32.8|32.52|32.79|32.51|3
1739028950000|2025-02-08 15:35:50|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739028960000|2025-02-08 15:36:00|32.79|32.51|32.81|32.53|32.81|32.53|32.79|32.51|5
1739028970000|2025-02-08 15:36:10|32.8|32.52|32.79|32.51|32.8|32.52|32.78|32.5|8
1739028980000|2025-02-08 15:36:20|32.78|32.5|32.78|32.5|32.79|32.51|32.78|32.5|3
1739028990000|2025-02-08 15:36:30|32.79|32.51|32.8|32.52|32.82|32.54|32.79|32.51|8
1739029000000|2025-02-08 15:36:40|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|6
1739029010000|2025-02-08 15:36:50|32.81|32.53|32.81|32.53|32.81|32.53|32.8|32.52|3
1739029030000|2025-02-08 15:37:10|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|2
1739029040000|2025-02-08 15:37:20|32.82|32.54|32.81|32.53|32.83|32.55|32.81|32.53|4
1739029050000|2025-02-08 15:37:30|32.8|32.52|32.82|32.54|32.82|32.54|32.8|32.52|7
1739029060000|2025-02-08 15:37:40|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|2
1739029080000|2025-02-08 15:38:00|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1739029090000|2025-02-08 15:38:10|32.83|32.55|32.83|32.55|32.83|32.55|32.82|32.54|3
1739029100000|2025-02-08 15:38:20|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|4
1739029110000|2025-02-08 15:38:30|32.84|32.56|32.83|32.55|32.85|32.57|32.83|32.55|4
1739029120000|2025-02-08 15:38:40|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|4
1739029130000|2025-02-08 15:38:50|32.84|32.56|32.82|32.54|32.84|32.56|32.82|32.54|3
1739029140000|2025-02-08 15:39:00|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1739029150000|2025-02-08 15:39:10|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1739029160000|2025-02-08 15:39:20|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|2
1739029170000|2025-02-08 15:39:30|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739029180000|2025-02-08 15:39:40|32.8|32.52|32.78|32.5|32.8|32.52|32.78|32.5|3
1739029190000|2025-02-08 15:39:50|32.77|32.49|32.78|32.5|32.78|32.5|32.77|32.49|2
1739029200000|2025-02-08 15:40:00|32.77|32.49|32.77|32.49|32.78|32.5|32.77|32.49|5
1739029220000|2025-02-08 15:40:20|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739029240000|2025-02-08 15:40:40|32.74|32.46|32.71|32.43|32.74|32.46|32.71|32.43|6
1739029250000|2025-02-08 15:40:50|32.72|32.44|32.71|32.43|32.72|32.44|32.69|32.41|6
1739029260000|2025-02-08 15:41:00|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|3
1739029270000|2025-02-08 15:41:10|32.69|32.41|32.64|32.36|32.69|32.41|32.64|32.36|6
1739029280000|2025-02-08 15:41:20|32.65|32.37|32.66|32.38|32.67|32.39|32.65|32.37|8
1739029290000|2025-02-08 15:41:30|32.65|32.37|32.68|32.4|32.68|32.4|32.65|32.37|6
1739029300000|2025-02-08 15:41:40|32.66|32.38|32.66|32.38|32.67|32.39|32.65|32.37|5
1739029310000|2025-02-08 15:41:50|32.65|32.37|32.65|32.37|32.66|32.38|32.65|32.37|3
1739029320000|2025-02-08 15:42:00|32.66|32.38|32.67|32.39|32.67|32.39|32.65|32.37|6
1739029330000|2025-02-08 15:42:10|32.68|32.4|32.68|32.4|32.69|32.41|32.67|32.39|7
1739029340000|2025-02-08 15:42:20|32.67|32.39|32.65|32.37|32.67|32.39|32.65|32.37|5
1739029350000|2025-02-08 15:42:30|32.66|32.38|32.66|32.38|32.67|32.39|32.66|32.38|5
1739029360000|2025-02-08 15:42:40|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|4
1739029370000|2025-02-08 15:42:50|32.65|32.37|32.67|32.39|32.67|32.39|32.65|32.37|5
1739029380000|2025-02-08 15:43:00|32.68|32.4|32.68|32.4|32.69|32.41|32.67|32.39|7
1739029390000|2025-02-08 15:43:10|32.67|32.39|32.65|32.37|32.67|32.39|32.65|32.37|5
1739029400000|2025-02-08 15:43:20|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739029420000|2025-02-08 15:43:40|32.65|32.37|32.62|32.34|32.65|32.37|32.62|32.34|2
1739029430000|2025-02-08 15:43:50|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739029440000|2025-02-08 15:44:00|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|2
1739029450000|2025-02-08 15:44:10|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|4
1739029460000|2025-02-08 15:44:20|32.62|32.34|32.66|32.38|32.66|32.38|32.62|32.34|5
1739029470000|2025-02-08 15:44:30|32.67|32.39|32.67|32.39|32.67|32.39|32.66|32.38|3
1739029480000|2025-02-08 15:44:40|32.66|32.38|32.66|32.38|32.67|32.39|32.66|32.38|3
1739029490000|2025-02-08 15:44:50|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|8
1739029500000|2025-02-08 15:45:00|32.65|32.37|32.7|32.42|32.7|32.42|32.64|32.36|8
1739029510000|2025-02-08 15:45:10|32.69|32.41|32.67|32.39|32.69|32.41|32.67|32.39|5
1739029520000|2025-02-08 15:45:20|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739029530000|2025-02-08 15:45:30|32.66|32.38|32.64|32.36|32.66|32.38|32.63|32.35|4
1739029540000|2025-02-08 15:45:40|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|4
1739029550000|2025-02-08 15:45:50|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1739029560000|2025-02-08 15:46:00|32.65|32.37|32.65|32.37|32.66|32.38|32.64|32.36|5
1739029570000|2025-02-08 15:46:10|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|6
1739029580000|2025-02-08 15:46:20|32.66|32.38|32.68|32.4|32.68|32.4|32.65|32.37|5
1739029590000|2025-02-08 15:46:30|32.69|32.41|32.7|32.42|32.7|32.42|32.67|32.39|7
1739029610000|2025-02-08 15:46:50|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|5
1739029620000|2025-02-08 15:47:00|32.69|32.41|32.72|32.44|32.72|32.44|32.69|32.41|6
1739029630000|2025-02-08 15:47:10|32.73|32.45|32.7|32.42|32.73|32.45|32.7|32.42|8
1739029640000|2025-02-08 15:47:20|32.69|32.41|32.71|32.43|32.71|32.43|32.69|32.41|5
1739029650000|2025-02-08 15:47:30|32.72|32.44|32.72|32.44|32.73|32.45|32.72|32.44|3
1739029660000|2025-02-08 15:47:40|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|4
1739029670000|2025-02-08 15:47:50|32.7|32.42|32.69|32.41|32.7|32.42|32.68|32.4|5
1739029680000|2025-02-08 15:48:00|32.68|32.4|32.68|32.4|32.71|32.43|32.67|32.39|11
1739029690000|2025-02-08 15:48:10|32.67|32.39|32.67|32.39|32.68|32.4|32.67|32.39|3
1739029710000|2025-02-08 15:48:30|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739029720000|2025-02-08 15:48:40|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|4
1739029730000|2025-02-08 15:48:50|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|6
1739029740000|2025-02-08 15:49:00|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739029750000|2025-02-08 15:49:10|32.66|32.38|32.68|32.4|32.68|32.4|32.66|32.38|6
1739029760000|2025-02-08 15:49:20|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739029770000|2025-02-08 15:49:30|32.68|32.4|32.69|32.41|32.7|32.42|32.67|32.39|6
1739029780000|2025-02-08 15:49:40|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|5
1739029790000|2025-02-08 15:49:50|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739029810000|2025-02-08 15:50:10|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739029820000|2025-02-08 15:50:20|32.7|32.42|32.72|32.44|32.72|32.44|32.7|32.42|3
1739029830000|2025-02-08 15:50:30|32.71|32.43|32.68|32.4|32.71|32.43|32.68|32.4|6
1739029840000|2025-02-08 15:50:40|32.69|32.41|32.69|32.41|32.69|32.41|32.68|32.4|5
1739029860000|2025-02-08 15:51:00|32.68|32.4|32.7|32.42|32.7|32.42|32.67|32.39|5
1739029870000|2025-02-08 15:51:10|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|4
1739029880000|2025-02-08 15:51:20|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|6
1739029890000|2025-02-08 15:51:30|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739029900000|2025-02-08 15:51:40|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|3
1739029910000|2025-02-08 15:51:50|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|2
1739029920000|2025-02-08 15:52:00|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|6
1739029930000|2025-02-08 15:52:10|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739029940000|2025-02-08 15:52:20|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739029950000|2025-02-08 15:52:30|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|4
1739029960000|2025-02-08 15:52:40|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739029970000|2025-02-08 15:52:50|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739029980000|2025-02-08 15:53:00|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|5
1739030000000|2025-02-08 15:53:20|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739030010000|2025-02-08 15:53:30|32.7|32.42|32.72|32.44|32.72|32.44|32.7|32.42|5
1739030020000|2025-02-08 15:53:40|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|2
1739030030000|2025-02-08 15:53:50|32.74|32.46|32.72|32.44|32.74|32.46|32.72|32.44|5
1739030040000|2025-02-08 15:54:00|32.71|32.43|32.7|32.42|32.72|32.44|32.7|32.42|4
1739030050000|2025-02-08 15:54:10|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|4
1739030060000|2025-02-08 15:54:20|32.71|32.43|32.71|32.43|32.72|32.44|32.7|32.42|9
1739030070000|2025-02-08 15:54:30|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1739030080000|2025-02-08 15:54:40|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1739030090000|2025-02-08 15:54:50|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739030100000|2025-02-08 15:55:00|32.71|32.43|32.71|32.43|32.72|32.44|32.7|32.42|5
1739030110000|2025-02-08 15:55:10|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|2
1739030130000|2025-02-08 15:55:30|32.7|32.42|32.7|32.42|32.71|32.43|32.69|32.41|5
1739030140000|2025-02-08 15:55:40|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|5
1739030150000|2025-02-08 15:55:50|32.68|32.4|32.68|32.4|32.69|32.41|32.68|32.4|3
1739030160000|2025-02-08 15:56:00|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739030180000|2025-02-08 15:56:20|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739030200000|2025-02-08 15:56:40|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739030210000|2025-02-08 15:56:50|32.68|32.4|32.69|32.41|32.69|32.41|32.68|32.4|2
1739030220000|2025-02-08 15:57:00|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|9
1739030240000|2025-02-08 15:57:20|32.71|32.43|32.71|32.43|32.71|32.43|32.7|32.42|3
1739030250000|2025-02-08 15:57:30|32.7|32.42|32.7|32.42|32.72|32.44|32.7|32.42|7
1739030260000|2025-02-08 15:57:40|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|3
1739030270000|2025-02-08 15:57:50|32.7|32.42|32.72|32.44|32.72|32.44|32.7|32.42|3
1739030280000|2025-02-08 15:58:00|32.71|32.43|32.73|32.45|32.73|32.45|32.71|32.43|3
1739030290000|2025-02-08 15:58:10|32.72|32.44|32.72|32.44|32.73|32.45|32.72|32.44|5
1739030300000|2025-02-08 15:58:20|32.73|32.45|32.75|32.47|32.75|32.47|32.73|32.45|5
1739030310000|2025-02-08 15:58:30|32.74|32.46|32.72|32.44|32.74|32.46|32.72|32.44|3
1739030330000|2025-02-08 15:58:50|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739030340000|2025-02-08 15:59:00|32.72|32.44|32.74|32.46|32.74|32.46|32.72|32.44|3
1739030350000|2025-02-08 15:59:10|32.75|32.47|32.72|32.44|32.75|32.47|32.72|32.44|6
1739030370000|2025-02-08 15:59:30|32.73|32.45|32.73|32.45|32.73|32.45|32.72|32.44|3
1739030400000|2025-02-08 16:00:00|32.74|32.46|32.75|32.47|32.76|32.48|32.74|32.46|6
1739030410000|2025-02-08 16:00:10|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|5
1739030420000|2025-02-08 16:00:20|32.77|32.49|32.74|32.46|32.77|32.49|32.74|32.46|6
1739030430000|2025-02-08 16:00:30|32.73|32.45|32.7|32.42|32.74|32.46|32.7|32.42|6
1739030440000|2025-02-08 16:00:40|32.69|32.41|32.68|32.4|32.69|32.41|32.67|32.39|6
1739030450000|2025-02-08 16:00:50|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|4
1739030460000|2025-02-08 16:01:00|32.65|32.37|32.63|32.35|32.65|32.37|32.63|32.35|5
1739030470000|2025-02-08 16:01:10|32.64|32.36|32.64|32.36|32.65|32.37|32.62|32.34|9
1739030480000|2025-02-08 16:01:20|32.65|32.37|32.67|32.39|32.67|32.39|32.65|32.37|5
1739030490000|2025-02-08 16:01:30|32.68|32.4|32.68|32.4|32.69|32.41|32.68|32.4|3
1739030500000|2025-02-08 16:01:40|32.69|32.41|32.7|32.42|32.71|32.43|32.69|32.41|6
1739030510000|2025-02-08 16:01:50|32.69|32.41|32.7|32.42|32.71|32.43|32.69|32.41|4
1739030520000|2025-02-08 16:02:00|32.71|32.43|32.73|32.45|32.73|32.45|32.7|32.42|10
1739030530000|2025-02-08 16:02:10|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|4
1739030540000|2025-02-08 16:02:20|32.7|32.42|32.73|32.45|32.73|32.45|32.69|32.41|8
1739030550000|2025-02-08 16:02:30|32.74|32.46|32.75|32.47|32.75|32.47|32.73|32.45|8
1739030560000|2025-02-08 16:02:40|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739030570000|2025-02-08 16:02:50|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|2
1739030580000|2025-02-08 16:03:00|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739030590000|2025-02-08 16:03:10|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|3
1739030600000|2025-02-08 16:03:20|32.69|32.41|32.73|32.45|32.73|32.45|32.69|32.41|5
1739030610000|2025-02-08 16:03:30|32.72|32.44|32.74|32.46|32.74|32.46|32.72|32.44|9
1739030620000|2025-02-08 16:03:40|32.75|32.47|32.76|32.48|32.76|32.48|32.75|32.47|4
1739030630000|2025-02-08 16:03:50|32.75|32.47|32.75|32.47|32.75|32.47|32.74|32.46|7
1739030640000|2025-02-08 16:04:00|32.74|32.46|32.7|32.42|32.74|32.46|32.7|32.42|5
1739030650000|2025-02-08 16:04:10|32.69|32.41|32.68|32.4|32.7|32.42|32.68|32.4|6
1739030660000|2025-02-08 16:04:20|32.67|32.39|32.67|32.39|32.68|32.4|32.67|32.39|7
1739030670000|2025-02-08 16:04:30|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739030680000|2025-02-08 16:04:40|32.67|32.39|32.66|32.38|32.68|32.4|32.66|32.38|6
1739030690000|2025-02-08 16:04:50|32.67|32.39|32.67|32.39|32.67|32.39|32.66|32.38|5
1739030700000|2025-02-08 16:05:00|32.66|32.38|32.64|32.36|32.66|32.38|32.63|32.35|5
1739030710000|2025-02-08 16:05:10|32.63|32.35|32.63|32.35|32.65|32.37|32.63|32.35|5
1739030720000|2025-02-08 16:05:20|32.62|32.34|32.65|32.37|32.65|32.37|32.62|32.34|4
1739030730000|2025-02-08 16:05:30|32.64|32.36|32.62|32.34|32.64|32.36|32.62|32.34|3
1739030740000|2025-02-08 16:05:40|32.61|32.33|32.64|32.36|32.64|32.36|32.61|32.33|4
1739030750000|2025-02-08 16:05:50|32.65|32.37|32.63|32.35|32.66|32.38|32.63|32.35|9
1739030760000|2025-02-08 16:06:00|32.64|32.36|32.63|32.35|32.66|32.38|32.63|32.35|8
1739030770000|2025-02-08 16:06:10|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|4
1739030780000|2025-02-08 16:06:20|32.64|32.36|32.63|32.35|32.64|32.36|32.62|32.34|4
1739030790000|2025-02-08 16:06:30|32.64|32.36|32.66|32.38|32.66|32.38|32.64|32.36|3
1739030800000|2025-02-08 16:06:40|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|4
1739030810000|2025-02-08 16:06:50|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739030820000|2025-02-08 16:07:00|32.68|32.4|32.69|32.41|32.69|32.41|32.68|32.4|2
1739030840000|2025-02-08 16:07:20|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739030850000|2025-02-08 16:07:30|32.69|32.41|32.7|32.42|32.7|32.42|32.68|32.4|6
1739030870000|2025-02-08 16:07:50|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|4
1739030880000|2025-02-08 16:08:00|32.73|32.45|32.74|32.46|32.74|32.46|32.72|32.44|4
1739030890000|2025-02-08 16:08:10|32.75|32.47|32.74|32.46|32.75|32.47|32.73|32.45|6
1739030900000|2025-02-08 16:08:20|32.73|32.45|32.73|32.45|32.73|32.45|32.72|32.44|3
1739030910000|2025-02-08 16:08:30|32.74|32.46|32.73|32.45|32.75|32.47|32.73|32.45|6
1739030940000|2025-02-08 16:09:00|32.74|32.46|32.76|32.48|32.76|32.48|32.74|32.46|5
1739030950000|2025-02-08 16:09:10|32.75|32.47|32.76|32.48|32.77|32.49|32.75|32.47|5
1739030960000|2025-02-08 16:09:20|32.75|32.47|32.8|32.52|32.8|32.52|32.75|32.47|7
1739030970000|2025-02-08 16:09:30|32.81|32.53|32.8|32.52|32.81|32.53|32.79|32.51|6
1739030980000|2025-02-08 16:09:40|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739030990000|2025-02-08 16:09:50|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|3
1739031000000|2025-02-08 16:10:00|32.81|32.53|32.78|32.5|32.81|32.53|32.78|32.5|8
1739031010000|2025-02-08 16:10:10|32.79|32.51|32.78|32.5|32.79|32.51|32.77|32.49|6
1739031020000|2025-02-08 16:10:20|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1739031030000|2025-02-08 16:10:30|32.79|32.51|32.81|32.53|32.82|32.54|32.78|32.5|11
1739031040000|2025-02-08 16:10:40|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1739031050000|2025-02-08 16:10:50|32.82|32.54|32.82|32.54|32.83|32.55|32.81|32.53|7
1739031060000|2025-02-08 16:11:00|32.81|32.53|32.82|32.54|32.83|32.55|32.81|32.53|4
1739031070000|2025-02-08 16:11:10|32.81|32.53|32.77|32.49|32.81|32.53|32.77|32.49|5
1739031080000|2025-02-08 16:11:20|32.78|32.5|32.77|32.49|32.78|32.5|32.76|32.48|9
1739031090000|2025-02-08 16:11:30|32.78|32.5|32.79|32.51|32.79|32.51|32.77|32.49|6
1739031100000|2025-02-08 16:11:40|32.78|32.5|32.78|32.5|32.79|32.51|32.78|32.5|5
1739031110000|2025-02-08 16:11:50|32.77|32.49|32.76|32.48|32.77|32.49|32.75|32.47|3
1739031120000|2025-02-08 16:12:00|32.75|32.47|32.73|32.45|32.76|32.48|32.73|32.45|5
1739031130000|2025-02-08 16:12:10|32.74|32.46|32.74|32.46|32.74|32.46|32.72|32.44|9
1739031140000|2025-02-08 16:12:20|32.73|32.45|32.71|32.43|32.73|32.45|32.71|32.43|3
1739031150000|2025-02-08 16:12:30|32.72|32.44|32.75|32.47|32.75|32.47|32.72|32.44|7
1739031160000|2025-02-08 16:12:40|32.74|32.46|32.7|32.42|32.75|32.47|32.7|32.42|9
1739031170000|2025-02-08 16:12:50|32.71|32.43|32.68|32.4|32.71|32.43|32.68|32.4|4
1739031180000|2025-02-08 16:13:00|32.67|32.39|32.67|32.39|32.68|32.4|32.67|32.39|5
1739031210000|2025-02-08 16:13:30|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|3
1739031220000|2025-02-08 16:13:40|32.69|32.41|32.67|32.39|32.69|32.41|32.67|32.39|3
1739031230000|2025-02-08 16:13:50|32.68|32.4|32.67|32.39|32.68|32.4|32.67|32.39|2
1739031240000|2025-02-08 16:14:00|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|3
1739031250000|2025-02-08 16:14:10|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|5
1739031260000|2025-02-08 16:14:20|32.68|32.4|32.69|32.41|32.69|32.41|32.68|32.4|2
1739031280000|2025-02-08 16:14:40|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|5
1739031290000|2025-02-08 16:14:50|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739031300000|2025-02-08 16:15:00|32.71|32.43|32.74|32.46|32.74|32.46|32.7|32.42|6
1739031310000|2025-02-08 16:15:10|32.75|32.47|32.72|32.44|32.75|32.47|32.72|32.44|10
1739031320000|2025-02-08 16:15:20|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|6
1739031330000|2025-02-08 16:15:30|32.7|32.42|32.66|32.38|32.7|32.42|32.66|32.38|5
1739031340000|2025-02-08 16:15:40|32.67|32.39|32.65|32.37|32.67|32.39|32.65|32.37|7
1739031350000|2025-02-08 16:15:50|32.64|32.36|32.62|32.34|32.64|32.36|32.61|32.33|7
1739031360000|2025-02-08 16:16:00|32.61|32.33|32.58|32.3|32.61|32.33|32.58|32.3|7
1739031370000|2025-02-08 16:16:10|32.57|32.29|32.59|32.31|32.59|32.31|32.57|32.29|7
1739031380000|2025-02-08 16:16:20|32.58|32.3|32.58|32.3|32.58|32.3|32.57|32.29|5
1739031400000|2025-02-08 16:16:40|32.59|32.31|32.58|32.3|32.59|32.31|32.57|32.29|4
1739031410000|2025-02-08 16:16:50|32.57|32.29|32.57|32.29|32.58|32.3|32.56|32.28|5
1739031420000|2025-02-08 16:17:00|32.58|32.3|32.61|32.33|32.61|32.33|32.58|32.3|4
1739031430000|2025-02-08 16:17:10|32.6|32.32|32.56|32.28|32.6|32.32|32.56|32.28|5
1739031440000|2025-02-08 16:17:20|32.53|32.25|32.52|32.24|32.54|32.26|32.52|32.24|8
1739031450000|2025-02-08 16:17:30|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739031460000|2025-02-08 16:17:40|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739031470000|2025-02-08 16:17:50|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|2
1739031480000|2025-02-08 16:18:00|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739031490000|2025-02-08 16:18:10|32.5|32.22|32.51|32.23|32.51|32.23|32.5|32.22|4
1739031500000|2025-02-08 16:18:20|32.52|32.24|32.49|32.21|32.52|32.24|32.49|32.21|3
1739031510000|2025-02-08 16:18:30|32.5|32.22|32.48|32.2|32.5|32.22|32.48|32.2|5
1739031520000|2025-02-08 16:18:40|32.49|32.21|32.5|32.22|32.51|32.23|32.49|32.21|4
1739031530000|2025-02-08 16:18:50|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739031540000|2025-02-08 16:19:00|32.51|32.23|32.53|32.25|32.54|32.26|32.51|32.23|7
1739031550000|2025-02-08 16:19:10|32.54|32.26|32.53|32.25|32.55|32.27|32.53|32.25|4
1739031560000|2025-02-08 16:19:20|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|5
1739031570000|2025-02-08 16:19:30|32.53|32.25|32.53|32.25|32.53|32.25|32.52|32.24|7
1739031580000|2025-02-08 16:19:40|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739031600000|2025-02-08 16:20:00|32.54|32.26|32.57|32.29|32.57|32.29|32.54|32.26|6
1739031610000|2025-02-08 16:20:10|32.58|32.3|32.55|32.27|32.58|32.3|32.55|32.27|8
1739031620000|2025-02-08 16:20:20|32.54|32.26|32.57|32.29|32.57|32.29|32.54|32.26|10
1739031630000|2025-02-08 16:20:30|32.56|32.28|32.56|32.28|32.57|32.29|32.56|32.28|3
1739031640000|2025-02-08 16:20:40|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|5
1739031650000|2025-02-08 16:20:50|32.54|32.26|32.53|32.25|32.54|32.26|32.52|32.24|6
1739031660000|2025-02-08 16:21:00|32.54|32.26|32.52|32.24|32.54|32.26|32.52|32.24|3
1739031670000|2025-02-08 16:21:10|32.53|32.25|32.56|32.28|32.56|32.28|32.53|32.25|4
1739031680000|2025-02-08 16:21:20|32.55|32.27|32.56|32.28|32.58|32.3|32.55|32.27|9
1739031690000|2025-02-08 16:21:30|32.57|32.29|32.56|32.28|32.58|32.3|32.55|32.27|5
1739031700000|2025-02-08 16:21:40|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|2
1739031710000|2025-02-08 16:21:50|32.57|32.29|32.57|32.29|32.57|32.29|32.56|32.28|7
1739031720000|2025-02-08 16:22:00|32.58|32.3|32.57|32.29|32.58|32.3|32.56|32.28|4
1739031730000|2025-02-08 16:22:10|32.58|32.3|32.61|32.33|32.61|32.33|32.58|32.3|6
1739031740000|2025-02-08 16:22:20|32.62|32.34|32.6|32.32|32.62|32.34|32.6|32.32|5
1739031750000|2025-02-08 16:22:30|32.61|32.33|32.61|32.33|32.62|32.34|32.61|32.33|5
1739031760000|2025-02-08 16:22:40|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|10
1739031770000|2025-02-08 16:22:50|32.62|32.34|32.62|32.34|32.62|32.34|32.61|32.33|5
1739031780000|2025-02-08 16:23:00|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739031790000|2025-02-08 16:23:10|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|2
1739031800000|2025-02-08 16:23:20|32.6|32.32|32.62|32.34|32.62|32.34|32.6|32.32|5
1739031810000|2025-02-08 16:23:30|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739031820000|2025-02-08 16:23:40|32.6|32.32|32.6|32.32|32.6|32.32|32.59|32.31|3
1739031830000|2025-02-08 16:23:50|32.59|32.31|32.59|32.31|32.6|32.32|32.59|32.31|7
1739031840000|2025-02-08 16:24:00|32.6|32.32|32.61|32.33|32.61|32.33|32.59|32.31|4
1739031850000|2025-02-08 16:24:10|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|2
1739031860000|2025-02-08 16:24:20|32.62|32.34|32.63|32.35|32.64|32.36|32.62|32.34|4
1739031870000|2025-02-08 16:24:30|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|5
1739031880000|2025-02-08 16:24:40|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739031890000|2025-02-08 16:24:50|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739031900000|2025-02-08 16:25:00|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739031910000|2025-02-08 16:25:10|32.62|32.34|32.63|32.35|32.64|32.36|32.62|32.34|6
1739031920000|2025-02-08 16:25:20|32.64|32.36|32.65|32.37|32.65|32.37|32.64|32.36|2
1739031930000|2025-02-08 16:25:30|32.66|32.38|32.66|32.38|32.66|32.38|32.64|32.36|4
1739031940000|2025-02-08 16:25:40|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|2
1739031950000|2025-02-08 16:25:50|32.65|32.37|32.67|32.39|32.67|32.39|32.65|32.37|3
1739031960000|2025-02-08 16:26:00|32.68|32.4|32.69|32.41|32.69|32.41|32.67|32.39|4
1739031970000|2025-02-08 16:26:10|32.68|32.4|32.66|32.38|32.68|32.4|32.65|32.37|6
1739031990000|2025-02-08 16:26:30|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739032000000|2025-02-08 16:26:40|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739032010000|2025-02-08 16:26:50|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|4
1739032020000|2025-02-08 16:27:00|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|9
1739032030000|2025-02-08 16:27:10|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|5
1739032040000|2025-02-08 16:27:20|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|4
1739032050000|2025-02-08 16:27:30|32.73|32.45|32.73|32.45|32.73|32.45|32.72|32.44|3
1739032060000|2025-02-08 16:27:40|32.72|32.44|32.73|32.45|32.73|32.45|32.72|32.44|2
1739032070000|2025-02-08 16:27:50|32.72|32.44|32.72|32.44|32.72|32.44|32.71|32.43|3
1739032080000|2025-02-08 16:28:00|32.71|32.43|32.73|32.45|32.73|32.45|32.71|32.43|5
1739032090000|2025-02-08 16:28:10|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|4
1739032100000|2025-02-08 16:28:20|32.74|32.46|32.74|32.46|32.74|32.46|32.73|32.45|5
1739032110000|2025-02-08 16:28:30|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|2
1739032120000|2025-02-08 16:28:40|32.75|32.47|32.79|32.51|32.79|32.51|32.75|32.47|5
1739032130000|2025-02-08 16:28:50|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1739032140000|2025-02-08 16:29:00|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739032150000|2025-02-08 16:29:10|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1739032160000|2025-02-08 16:29:20|32.79|32.51|32.77|32.49|32.79|32.51|32.77|32.49|3
1739032180000|2025-02-08 16:29:40|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739032190000|2025-02-08 16:29:50|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|7
1739032200000|2025-02-08 16:30:00|32.77|32.49|32.77|32.49|32.77|32.49|32.76|32.48|3
1739032210000|2025-02-08 16:30:10|32.78|32.5|32.76|32.48|32.78|32.5|32.76|32.48|3
1739032220000|2025-02-08 16:30:20|32.77|32.49|32.8|32.52|32.8|32.52|32.76|32.48|6
1739032230000|2025-02-08 16:30:30|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739032240000|2025-02-08 16:30:40|32.78|32.5|32.78|32.5|32.78|32.5|32.76|32.48|4
1739032250000|2025-02-08 16:30:50|32.77|32.49|32.76|32.48|32.77|32.49|32.76|32.48|2
1739032260000|2025-02-08 16:31:00|32.77|32.49|32.78|32.5|32.78|32.5|32.76|32.48|4
1739032270000|2025-02-08 16:31:10|32.79|32.51|32.77|32.49|32.79|32.51|32.77|32.49|3
1739032280000|2025-02-08 16:31:20|32.78|32.5|32.76|32.48|32.78|32.5|32.76|32.48|5
1739032290000|2025-02-08 16:31:30|32.75|32.47|32.73|32.45|32.76|32.48|32.73|32.45|9
1739032300000|2025-02-08 16:31:40|32.72|32.44|32.72|32.44|32.73|32.45|32.72|32.44|3
1739032310000|2025-02-08 16:31:50|32.71|32.43|32.71|32.43|32.71|32.43|32.7|32.42|3
1739032320000|2025-02-08 16:32:00|32.72|32.44|32.74|32.46|32.74|32.46|32.71|32.43|5
1739032330000|2025-02-08 16:32:10|32.73|32.45|32.73|32.45|32.74|32.46|32.73|32.45|3
1739032340000|2025-02-08 16:32:20|32.74|32.46|32.74|32.46|32.75|32.47|32.73|32.45|5
1739032350000|2025-02-08 16:32:30|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739032360000|2025-02-08 16:32:40|32.72|32.44|32.72|32.44|32.73|32.45|32.71|32.43|5
1739032380000|2025-02-08 16:33:00|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739032390000|2025-02-08 16:33:10|32.75|32.47|32.75|32.47|32.75|32.47|32.74|32.46|3
1739032400000|2025-02-08 16:33:20|32.76|32.48|32.77|32.49|32.77|32.49|32.76|32.48|2
1739032410000|2025-02-08 16:33:30|32.78|32.5|32.78|32.5|32.79|32.51|32.77|32.49|5
1739032420000|2025-02-08 16:33:40|32.79|32.51|32.79|32.51|32.79|32.51|32.78|32.5|5
1739032430000|2025-02-08 16:33:50|32.8|32.52|32.85|32.57|32.85|32.57|32.8|32.52|6
1739032440000|2025-02-08 16:34:00|32.84|32.56|32.84|32.56|32.85|32.57|32.83|32.55|5
1739032450000|2025-02-08 16:34:10|32.85|32.57|32.84|32.56|32.87|32.59|32.83|32.55|8
1739032460000|2025-02-08 16:34:20|32.85|32.57|32.87|32.59|32.87|32.59|32.85|32.57|3
1739032470000|2025-02-08 16:34:30|32.86|32.58|32.89|32.61|32.89|32.61|32.86|32.58|6
1739032480000|2025-02-08 16:34:40|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|8
1739032490000|2025-02-08 16:34:50|32.88|32.6|32.87|32.59|32.88|32.6|32.87|32.59|2
1739032500000|2025-02-08 16:35:00|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|4
1739032510000|2025-02-08 16:35:10|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|3
1739032520000|2025-02-08 16:35:20|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|2
1739032530000|2025-02-08 16:35:30|32.87|32.59|32.86|32.58|32.88|32.6|32.86|32.58|6
1739032540000|2025-02-08 16:35:40|32.85|32.57|32.86|32.58|32.86|32.58|32.84|32.56|4
1739032550000|2025-02-08 16:35:50|32.87|32.59|32.86|32.58|32.87|32.59|32.85|32.57|8
1739032560000|2025-02-08 16:36:00|32.85|32.57|32.85|32.57|32.86|32.58|32.84|32.56|7
1739032570000|2025-02-08 16:36:10|32.84|32.56|32.84|32.56|32.85|32.57|32.84|32.56|3
1739032590000|2025-02-08 16:36:30|32.85|32.57|32.87|32.59|32.87|32.59|32.85|32.57|7
1739032600000|2025-02-08 16:36:40|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|3
1739032610000|2025-02-08 16:36:50|32.85|32.57|32.83|32.55|32.85|32.57|32.83|32.55|3
1739032620000|2025-02-08 16:37:00|32.82|32.54|32.81|32.53|32.83|32.55|32.81|32.53|4
1739032640000|2025-02-08 16:37:20|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739032650000|2025-02-08 16:37:30|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739032660000|2025-02-08 16:37:40|32.81|32.53|32.81|32.53|32.81|32.53|32.8|32.52|3
1739032670000|2025-02-08 16:37:50|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|2
1739032680000|2025-02-08 16:38:00|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|5
1739032690000|2025-02-08 16:38:10|32.81|32.53|32.81|32.53|32.81|32.53|32.79|32.51|11
1739032700000|2025-02-08 16:38:20|32.8|32.52|32.78|32.5|32.8|32.52|32.78|32.5|3
1739032710000|2025-02-08 16:38:30|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739032720000|2025-02-08 16:38:40|32.76|32.48|32.76|32.48|32.77|32.49|32.75|32.47|5
1739032730000|2025-02-08 16:38:50|32.75|32.47|32.77|32.49|32.77|32.49|32.75|32.47|5
1739032740000|2025-02-08 16:39:00|32.76|32.48|32.78|32.5|32.78|32.5|32.76|32.48|11
1739032750000|2025-02-08 16:39:10|32.77|32.49|32.79|32.51|32.79|32.51|32.77|32.49|3
1739032760000|2025-02-08 16:39:20|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|8
1739032770000|2025-02-08 16:39:30|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739032780000|2025-02-08 16:39:40|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1739032790000|2025-02-08 16:39:50|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1739032800000|2025-02-08 16:40:00|32.79|32.51|32.79|32.51|32.79|32.51|32.78|32.5|7
1739032810000|2025-02-08 16:40:10|32.78|32.5|32.8|32.52|32.8|32.52|32.77|32.49|9
1739032840000|2025-02-08 16:40:40|32.81|32.53|32.83|32.55|32.84|32.56|32.81|32.53|5
1739032850000|2025-02-08 16:40:50|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|2
1739032860000|2025-02-08 16:41:00|32.84|32.56|32.85|32.57|32.86|32.58|32.84|32.56|5
1739032870000|2025-02-08 16:41:10|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|2
1739032880000|2025-02-08 16:41:20|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1739032890000|2025-02-08 16:41:30|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1739032900000|2025-02-08 16:41:40|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1739032910000|2025-02-08 16:41:50|32.85|32.57|32.85|32.57|32.85|32.57|32.84|32.56|5
1739032920000|2025-02-08 16:42:00|32.86|32.58|32.86|32.58|32.87|32.59|32.85|32.57|5
1739032930000|2025-02-08 16:42:10|32.87|32.59|32.89|32.61|32.9|32.62|32.87|32.59|9
1739032940000|2025-02-08 16:42:20|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|3
1739032950000|2025-02-08 16:42:30|32.85|32.57|32.84|32.56|32.86|32.58|32.84|32.56|4
1739032960000|2025-02-08 16:42:40|32.85|32.57|32.85|32.57|32.85|32.57|32.84|32.56|5
1739032970000|2025-02-08 16:42:50|32.84|32.56|32.85|32.57|32.86|32.58|32.84|32.56|6
1739032980000|2025-02-08 16:43:00|32.86|32.58|32.87|32.59|32.87|32.59|32.86|32.58|4
1739032990000|2025-02-08 16:43:10|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|7
1739033000000|2025-02-08 16:43:20|32.87|32.59|32.87|32.59|32.87|32.59|32.86|32.58|3
1739033030000|2025-02-08 16:43:50|32.86|32.58|32.86|32.58|32.86|32.58|32.85|32.57|3
1739033040000|2025-02-08 16:44:00|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|3
1739033050000|2025-02-08 16:44:10|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|2
1739033060000|2025-02-08 16:44:20|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1739033070000|2025-02-08 16:44:30|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1739033080000|2025-02-08 16:44:40|32.8|32.52|32.8|32.52|32.8|32.52|32.79|32.51|3
1739033090000|2025-02-08 16:44:50|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739033100000|2025-02-08 16:45:00|32.79|32.51|32.78|32.5|32.79|32.51|32.76|32.48|6
1739033110000|2025-02-08 16:45:10|32.77|32.49|32.77|32.49|32.78|32.5|32.76|32.48|7
1739033120000|2025-02-08 16:45:20|32.76|32.48|32.79|32.51|32.81|32.53|32.76|32.48|10
1739033130000|2025-02-08 16:45:30|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|2
1739033140000|2025-02-08 16:45:40|32.78|32.5|32.78|32.5|32.79|32.51|32.77|32.49|4
1739033150000|2025-02-08 16:45:50|32.77|32.49|32.79|32.51|32.79|32.51|32.77|32.49|3
1739033160000|2025-02-08 16:46:00|32.78|32.5|32.79|32.51|32.79|32.51|32.77|32.49|6
1739033170000|2025-02-08 16:46:10|32.8|32.52|32.79|32.51|32.82|32.54|32.79|32.51|8
1739033180000|2025-02-08 16:46:20|32.8|32.52|32.81|32.53|32.83|32.55|32.8|32.52|9
1739033190000|2025-02-08 16:46:30|32.82|32.54|32.82|32.54|32.83|32.55|32.81|32.53|5
1739033200000|2025-02-08 16:46:40|32.83|32.55|32.83|32.55|32.83|32.55|32.82|32.54|3
1739033210000|2025-02-08 16:46:50|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739033230000|2025-02-08 16:47:10|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1739033240000|2025-02-08 16:47:20|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|6
1739033250000|2025-02-08 16:47:30|32.84|32.56|32.86|32.58|32.86|32.58|32.84|32.56|5
1739033260000|2025-02-08 16:47:40|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1739033270000|2025-02-08 16:47:50|32.85|32.57|32.85|32.57|32.85|32.57|32.84|32.56|3
1739033280000|2025-02-08 16:48:00|32.84|32.56|32.86|32.58|32.88|32.6|32.84|32.56|9
1739033290000|2025-02-08 16:48:10|32.87|32.59|32.85|32.57|32.87|32.59|32.85|32.57|7
1739033300000|2025-02-08 16:48:20|32.84|32.56|32.84|32.56|32.86|32.58|32.84|32.56|9
1739033310000|2025-02-08 16:48:30|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1739033320000|2025-02-08 16:48:40|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|4
1739033330000|2025-02-08 16:48:50|32.79|32.51|32.81|32.53|32.81|32.53|32.79|32.51|5
1739033340000|2025-02-08 16:49:00|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|3
1739033350000|2025-02-08 16:49:10|32.79|32.51|32.8|32.52|32.81|32.53|32.79|32.51|4
1739033360000|2025-02-08 16:49:20|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|4
1739033370000|2025-02-08 16:49:30|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|4
1739033380000|2025-02-08 16:49:40|32.81|32.53|32.82|32.54|32.82|32.54|32.8|32.52|8
1739033390000|2025-02-08 16:49:50|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|2
1739033400000|2025-02-08 16:50:00|32.83|32.55|32.84|32.56|32.84|32.56|32.82|32.54|4
1739033420000|2025-02-08 16:50:20|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|3
1739033440000|2025-02-08 16:50:40|32.77|32.49|32.75|32.47|32.77|32.49|32.75|32.47|5
1739033450000|2025-02-08 16:50:50|32.76|32.48|32.78|32.5|32.78|32.5|32.75|32.47|7
1739033460000|2025-02-08 16:51:00|32.77|32.49|32.81|32.53|32.81|32.53|32.77|32.49|7
1739033470000|2025-02-08 16:51:10|32.8|32.52|32.83|32.55|32.83|32.55|32.8|32.52|6
1739033480000|2025-02-08 16:51:20|32.84|32.56|32.85|32.57|32.85|32.57|32.83|32.55|6
1739033490000|2025-02-08 16:51:30|32.86|32.58|32.9|32.62|32.9|32.62|32.85|32.57|11
1739033500000|2025-02-08 16:51:40|32.89|32.61|32.89|32.61|32.9|32.62|32.87|32.59|8
1739033510000|2025-02-08 16:51:50|32.9|32.62|32.92|32.64|32.92|32.64|32.89|32.61|7
1739033520000|2025-02-08 16:52:00|32.93|32.65|32.99|32.71|32.99|32.71|32.92|32.64|8
1739033530000|2025-02-08 16:52:10|32.98|32.7|32.99|32.71|32.99|32.71|32.97|32.69|8
1739033540000|2025-02-08 16:52:20|32.98|32.7|32.98|32.7|33|32.72|32.97|32.69|8
1739033550000|2025-02-08 16:52:30|32.99|32.71|33.02|32.74|33.03|32.75|32.99|32.71|6
1739033560000|2025-02-08 16:52:40|33.03|32.75|33.03|32.75|33.03|32.75|33.02|32.74|9
1739033570000|2025-02-08 16:52:50|33.02|32.74|33.03|32.75|33.04|32.76|33.02|32.74|6
1739033580000|2025-02-08 16:53:00|33.02|32.74|33.04|32.76|33.04|32.76|33.02|32.74|3
1739033590000|2025-02-08 16:53:10|33.03|32.75|33.03|32.75|33.03|32.75|33.02|32.74|3
1739033600000|2025-02-08 16:53:20|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1739033610000|2025-02-08 16:53:30|33.03|32.75|33.01|32.73|33.03|32.75|33.01|32.73|5
1739033620000|2025-02-08 16:53:40|33|32.72|33.03|32.75|33.03|32.75|32.98|32.7|13
1739033630000|2025-02-08 16:53:50|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739033640000|2025-02-08 16:54:00|33.03|32.75|33.01|32.73|33.03|32.75|33.01|32.73|7
1739033650000|2025-02-08 16:54:10|33.02|32.74|33.01|32.73|33.02|32.74|32.99|32.71|8
1739033660000|2025-02-08 16:54:20|33|32.72|32.99|32.71|33|32.72|32.99|32.71|4
1739033670000|2025-02-08 16:54:30|32.98|32.7|32.96|32.68|32.98|32.7|32.96|32.68|5
1739033680000|2025-02-08 16:54:40|32.97|32.69|32.94|32.66|32.97|32.69|32.94|32.66|6
1739033690000|2025-02-08 16:54:50|32.95|32.67|32.95|32.67|32.96|32.68|32.95|32.67|3
1739033700000|2025-02-08 16:55:00|32.93|32.65|32.95|32.67|32.95|32.67|32.93|32.65|3
1739033710000|2025-02-08 16:55:10|32.96|32.68|32.96|32.68|32.96|32.68|32.95|32.67|3
1739033720000|2025-02-08 16:55:20|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739033730000|2025-02-08 16:55:30|32.96|32.68|32.98|32.7|32.99|32.71|32.96|32.68|5
1739033740000|2025-02-08 16:55:40|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739033750000|2025-02-08 16:55:50|32.98|32.7|33|32.72|33|32.72|32.98|32.7|3
1739033760000|2025-02-08 16:56:00|33.01|32.73|32.98|32.7|33.01|32.73|32.97|32.69|5
1739033770000|2025-02-08 16:56:10|32.99|32.71|32.97|32.69|32.99|32.71|32.97|32.69|5
1739033780000|2025-02-08 16:56:20|32.96|32.68|32.99|32.71|32.99|32.71|32.96|32.68|4
1739033790000|2025-02-08 16:56:30|32.98|32.7|32.98|32.7|32.99|32.71|32.98|32.7|3
1739033800000|2025-02-08 16:56:40|32.97|32.69|32.95|32.67|32.97|32.69|32.95|32.67|5
1739033810000|2025-02-08 16:56:50|32.96|32.68|32.98|32.7|32.98|32.7|32.96|32.68|5
1739033820000|2025-02-08 16:57:00|33|32.72|33|32.72|33.02|32.74|33|32.72|7
1739033830000|2025-02-08 16:57:10|33.01|32.73|32.98|32.7|33.01|32.73|32.98|32.7|3
1739033840000|2025-02-08 16:57:20|32.97|32.69|32.98|32.7|32.99|32.71|32.97|32.69|4
1739033850000|2025-02-08 16:57:30|32.99|32.71|32.96|32.68|32.99|32.71|32.96|32.68|4
1739033860000|2025-02-08 16:57:40|32.95|32.67|32.96|32.68|32.96|32.68|32.94|32.66|4
1739033870000|2025-02-08 16:57:50|32.97|32.69|32.96|32.68|32.97|32.69|32.96|32.68|4
1739033880000|2025-02-08 16:58:00|32.95|32.67|32.97|32.69|32.97|32.69|32.95|32.67|3
1739033900000|2025-02-08 16:58:20|32.96|32.68|32.97|32.69|32.97|32.69|32.95|32.67|4
1739033910000|2025-02-08 16:58:30|32.96|32.68|32.96|32.68|32.97|32.69|32.96|32.68|11
1739033920000|2025-02-08 16:58:40|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739033930000|2025-02-08 16:58:50|32.98|32.7|32.96|32.68|32.98|32.7|32.96|32.68|9
1739033940000|2025-02-08 16:59:00|32.97|32.69|32.97|32.69|32.98|32.7|32.96|32.68|9
1739033950000|2025-02-08 16:59:10|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|4
1739033960000|2025-02-08 16:59:20|32.98|32.7|32.98|32.7|32.99|32.71|32.98|32.7|5
1739033970000|2025-02-08 16:59:30|32.99|32.71|32.97|32.69|32.99|32.71|32.97|32.69|5
1739033980000|2025-02-08 16:59:40|32.98|32.7|32.98|32.7|32.99|32.71|32.98|32.7|5
1739033990000|2025-02-08 16:59:50|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739034000000|2025-02-08 17:00:00|33|32.72|33|32.72|33.01|32.73|33|32.72|7
1739034010000|2025-02-08 17:00:10|33.01|32.73|33.02|32.74|33.03|32.75|33|32.72|6
1739034020000|2025-02-08 17:00:20|33.03|32.75|33.03|32.75|33.04|32.76|33.01|32.73|7
1739034030000|2025-02-08 17:00:30|33.04|32.76|33.05|32.77|33.05|32.77|33.03|32.75|4
1739034050000|2025-02-08 17:00:50|33.04|32.76|33.05|32.77|33.05|32.77|33.04|32.76|2
1739034060000|2025-02-08 17:01:00|33.08|32.8|33.12|32.84|33.12|32.84|33.08|32.8|7
1739034070000|2025-02-08 17:01:10|33.13|32.85|33.1|32.82|33.13|32.85|33.09|32.81|6
1739034080000|2025-02-08 17:01:20|33.11|32.83|33.1|32.82|33.13|32.85|33.1|32.82|6
1739034090000|2025-02-08 17:01:30|33.11|32.83|33.14|32.86|33.14|32.86|33.11|32.83|4
1739034100000|2025-02-08 17:01:40|33.13|32.85|33.08|32.8|33.13|32.85|33.08|32.8|8
1739034110000|2025-02-08 17:01:50|33.09|32.81|33.08|32.8|33.1|32.82|33.07|32.79|12
1739034120000|2025-02-08 17:02:00|33.09|32.81|33.05|32.77|33.09|32.81|33.05|32.77|7
1739034130000|2025-02-08 17:02:10|33.04|32.76|33.07|32.79|33.08|32.8|33.04|32.76|8
1739034140000|2025-02-08 17:02:20|33.06|32.78|33.07|32.79|33.08|32.8|33.05|32.77|7
1739034150000|2025-02-08 17:02:30|33.08|32.8|33.11|32.83|33.12|32.84|33.08|32.8|8
1739034160000|2025-02-08 17:02:40|33.12|32.84|33.12|32.84|33.13|32.85|33.11|32.83|7
1739034170000|2025-02-08 17:02:50|33.11|32.83|33.11|32.83|33.12|32.84|33.11|32.83|5
1739034180000|2025-02-08 17:03:00|33.1|32.82|33.07|32.79|33.1|32.82|33.07|32.79|4
1739034200000|2025-02-08 17:03:20|33.11|32.83|33.1|32.82|33.13|32.85|33.1|32.82|5
1739034210000|2025-02-08 17:03:30|33.11|32.83|33.12|32.84|33.13|32.85|33.11|32.83|6
1739034220000|2025-02-08 17:03:40|33.11|32.83|33.1|32.82|33.12|32.84|33.1|32.82|8
1739034230000|2025-02-08 17:03:50|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|4
1739034240000|2025-02-08 17:04:00|33.09|32.81|33.1|32.82|33.1|32.82|33.07|32.79|12
1739034250000|2025-02-08 17:04:10|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|6
1739034260000|2025-02-08 17:04:20|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|6
1739034270000|2025-02-08 17:04:30|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|6
1739034280000|2025-02-08 17:04:40|33.09|32.81|33.08|32.8|33.1|32.82|33.07|32.79|8
1739034290000|2025-02-08 17:04:50|33.09|32.81|33.11|32.83|33.11|32.83|33.08|32.8|11
1739034300000|2025-02-08 17:05:00|33.12|32.84|33.12|32.84|33.14|32.86|33.12|32.84|7
1739034310000|2025-02-08 17:05:10|33.11|32.83|33.13|32.85|33.13|32.85|33.1|32.82|7
1739034320000|2025-02-08 17:05:20|33.14|32.86|33.12|32.84|33.15|32.87|33.12|32.84|9
1739034330000|2025-02-08 17:05:30|33.14|32.86|33.14|32.86|33.14|32.86|33.13|32.85|7
1739034340000|2025-02-08 17:05:40|33.15|32.87|33.15|32.87|33.15|32.87|33.13|32.85|9
1739034350000|2025-02-08 17:05:50|33.14|32.86|33.13|32.85|33.16|32.88|33.13|32.85|5
1739034360000|2025-02-08 17:06:00|33.16|32.88|33.21|32.93|33.21|32.93|33.16|32.88|10
1739034370000|2025-02-08 17:06:10|33.2|32.92|33.21|32.93|33.22|32.94|33.2|32.92|5
1739034390000|2025-02-08 17:06:30|33.15|32.87|33.11|32.83|33.15|32.87|33.11|32.83|7
1739034400000|2025-02-08 17:06:40|33.12|32.84|33.17|32.89|33.17|32.89|33.12|32.84|6
1739034410000|2025-02-08 17:06:50|33.16|32.88|33.16|32.88|33.18|32.9|33.16|32.88|5
1739034420000|2025-02-08 17:07:00|33.17|32.89|33.18|32.9|33.18|32.9|33.15|32.87|7
1739034430000|2025-02-08 17:07:10|33.19|32.91|33.19|32.91|33.19|32.91|33.16|32.88|7
1739034440000|2025-02-08 17:07:20|33.18|32.9|33.16|32.88|33.18|32.9|33.15|32.87|7
1739034450000|2025-02-08 17:07:30|33.15|32.87|33.13|32.85|33.16|32.88|33.13|32.85|5
1739034460000|2025-02-08 17:07:40|33.14|32.86|33.15|32.87|33.16|32.88|33.14|32.86|4
1739034470000|2025-02-08 17:07:50|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1739034480000|2025-02-08 17:08:00|33.16|32.88|33.12|32.84|33.16|32.88|33.12|32.84|7
1739034490000|2025-02-08 17:08:10|33.14|32.86|33.11|32.83|33.14|32.86|33.11|32.83|6
1739034500000|2025-02-08 17:08:20|33.12|32.84|33.11|32.83|33.12|32.84|33.11|32.83|6
1739034510000|2025-02-08 17:08:30|33.12|32.84|33.12|32.84|33.12|32.84|33.09|32.81|7
1739034520000|2025-02-08 17:08:40|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|3
1739034530000|2025-02-08 17:08:50|33.12|32.84|33.13|32.85|33.14|32.86|33.12|32.84|4
1739034540000|2025-02-08 17:09:00|33.14|32.86|33.1|32.82|33.14|32.86|33.1|32.82|7
1739034550000|2025-02-08 17:09:10|33.11|32.83|33.1|32.82|33.12|32.84|33.1|32.82|4
1739034560000|2025-02-08 17:09:20|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1739034570000|2025-02-08 17:09:30|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1739034590000|2025-02-08 17:09:50|33.1|32.82|33.09|32.81|33.11|32.83|33.09|32.81|6
1739034600000|2025-02-08 17:10:00|33.1|32.82|33.11|32.83|33.11|32.83|33.09|32.81|6
1739034610000|2025-02-08 17:10:10|33.1|32.82|33.09|32.81|33.11|32.83|33.08|32.8|8
1739034620000|2025-02-08 17:10:20|33.08|32.8|33.07|32.79|33.09|32.81|33.07|32.79|4
1739034630000|2025-02-08 17:10:30|33.08|32.8|33.09|32.81|33.1|32.82|33.08|32.8|4
1739034640000|2025-02-08 17:10:40|33.1|32.82|33.11|32.83|33.11|32.83|33.09|32.81|6
1739034650000|2025-02-08 17:10:50|33.1|32.82|33.12|32.84|33.12|32.84|33.1|32.82|3
1739034660000|2025-02-08 17:11:00|33.11|32.83|33.12|32.84|33.12|32.84|33.1|32.82|4
1739034670000|2025-02-08 17:11:10|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|5
1739034680000|2025-02-08 17:11:20|33.12|32.84|33.13|32.85|33.14|32.86|33.12|32.84|6
1739034690000|2025-02-08 17:11:30|33.12|32.84|33.16|32.88|33.16|32.88|33.12|32.84|6
1739034700000|2025-02-08 17:11:40|33.17|32.89|33.15|32.87|33.17|32.89|33.15|32.87|5
1739034710000|2025-02-08 17:11:50|33.16|32.88|33.19|32.91|33.19|32.91|33.16|32.88|6
1739034720000|2025-02-08 17:12:00|33.18|32.9|33.17|32.89|33.19|32.91|33.17|32.89|8
1739034730000|2025-02-08 17:12:10|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739034740000|2025-02-08 17:12:20|33.16|32.88|33.14|32.86|33.16|32.88|33.14|32.86|3
1739034750000|2025-02-08 17:12:30|33.15|32.87|33.14|32.86|33.16|32.88|33.14|32.86|4
1739034760000|2025-02-08 17:12:40|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739034780000|2025-02-08 17:13:00|33.18|32.9|33.16|32.88|33.18|32.9|33.16|32.88|3
1739034790000|2025-02-08 17:13:10|33.15|32.87|33.13|32.85|33.16|32.88|33.13|32.85|7
1739034800000|2025-02-08 17:13:20|33.12|32.84|33.1|32.82|33.12|32.84|33.1|32.82|7
1739034810000|2025-02-08 17:13:30|33.11|32.83|33.11|32.83|33.12|32.84|33.1|32.82|4
1739034820000|2025-02-08 17:13:40|33.12|32.84|33.11|32.83|33.12|32.84|33.11|32.83|4
1739034830000|2025-02-08 17:13:50|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|4
1739034840000|2025-02-08 17:14:00|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|4
1739034850000|2025-02-08 17:14:10|33.1|32.82|33.1|32.82|33.1|32.82|33.09|32.81|5
1739034860000|2025-02-08 17:14:20|33.09|32.81|33.11|32.83|33.11|32.83|33.09|32.81|5
1739034870000|2025-02-08 17:14:30|33.1|32.82|33.12|32.84|33.12|32.84|33.1|32.82|5
1739034880000|2025-02-08 17:14:40|33.11|32.83|33.1|32.82|33.11|32.83|33.09|32.81|4
1739034890000|2025-02-08 17:14:50|33.11|32.83|33.12|32.84|33.13|32.85|33.11|32.83|5
1739034900000|2025-02-08 17:15:00|33.11|32.83|33.12|32.84|33.13|32.85|33.11|32.83|6
1739034910000|2025-02-08 17:15:10|33.13|32.85|33.11|32.83|33.13|32.85|33.1|32.82|9
1739034920000|2025-02-08 17:15:20|33.1|32.82|33.07|32.79|33.1|32.82|33.07|32.79|5
1739034930000|2025-02-08 17:15:30|33.06|32.78|33.07|32.79|33.08|32.8|33.06|32.78|7
1739034940000|2025-02-08 17:15:40|33.08|32.8|33.1|32.82|33.11|32.83|33.08|32.8|7
1739034950000|2025-02-08 17:15:50|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|6
1739034960000|2025-02-08 17:16:00|33.07|32.79|33.07|32.79|33.08|32.8|33.07|32.79|3
1739034980000|2025-02-08 17:16:20|33.1|32.82|33.12|32.84|33.12|32.84|33.1|32.82|7
1739034990000|2025-02-08 17:16:30|33.11|32.83|33.16|32.88|33.16|32.88|33.11|32.83|9
1739035000000|2025-02-08 17:16:40|33.15|32.87|33.13|32.85|33.15|32.87|33.13|32.85|5
1739035010000|2025-02-08 17:16:50|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|2
1739035020000|2025-02-08 17:17:00|33.16|32.88|33.18|32.9|33.2|32.92|33.15|32.87|11
1739035030000|2025-02-08 17:17:10|33.19|32.91|33.18|32.9|33.19|32.91|33.17|32.89|6
1739035040000|2025-02-08 17:17:20|33.19|32.91|33.21|32.93|33.22|32.94|33.18|32.9|6
1739035050000|2025-02-08 17:17:30|33.22|32.94|33.21|32.93|33.23|32.95|33.21|32.93|6
1739035060000|2025-02-08 17:17:40|33.2|32.92|33.19|32.91|33.2|32.92|33.18|32.9|5
1739035070000|2025-02-08 17:17:50|33.2|32.92|33.2|32.92|33.2|32.92|33.18|32.9|9
1739035080000|2025-02-08 17:18:00|33.21|32.93|33.22|32.94|33.22|32.94|33.2|32.92|6
1739035090000|2025-02-08 17:18:10|33.21|32.93|33.2|32.92|33.22|32.94|33.2|32.92|6
1739035100000|2025-02-08 17:18:20|33.21|32.93|33.2|32.92|33.22|32.94|33.2|32.92|8
1739035110000|2025-02-08 17:18:30|33.21|32.93|33.23|32.95|33.24|32.96|33.21|32.93|12
1739035120000|2025-02-08 17:18:40|33.22|32.94|33.24|32.96|33.24|32.96|33.21|32.93|5
1739035130000|2025-02-08 17:18:50|33.23|32.95|33.23|32.95|33.23|32.95|33.22|32.94|3
1739035140000|2025-02-08 17:19:00|33.22|32.94|33.18|32.9|33.22|32.94|33.18|32.9|7
1739035150000|2025-02-08 17:19:10|33.17|32.89|33.15|32.87|33.18|32.9|33.15|32.87|5
1739035170000|2025-02-08 17:19:30|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|4
1739035180000|2025-02-08 17:19:40|33.14|32.86|33.13|32.85|33.14|32.86|33.12|32.84|4
1739035190000|2025-02-08 17:19:50|33.14|32.86|33.13|32.85|33.15|32.87|33.12|32.84|8
1739035200000|2025-02-08 17:20:00|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|7
1739035210000|2025-02-08 17:20:10|33.11|32.83|33.1|32.82|33.12|32.84|33.09|32.81|8
1739035220000|2025-02-08 17:20:20|33.11|32.83|33.11|32.83|33.13|32.85|33.11|32.83|7
1739035230000|2025-02-08 17:20:30|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|4
1739035240000|2025-02-08 17:20:40|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|6
1739035250000|2025-02-08 17:20:50|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|7
1739035260000|2025-02-08 17:21:00|33.11|32.83|33.11|32.83|33.11|32.83|33.1|32.82|7
1739035270000|2025-02-08 17:21:10|33.12|32.84|33.13|32.85|33.13|32.85|33.11|32.83|8
1739035280000|2025-02-08 17:21:20|33.14|32.86|33.13|32.85|33.15|32.87|33.13|32.85|10
1739035290000|2025-02-08 17:21:30|33.14|32.86|33.13|32.85|33.14|32.86|33.12|32.84|4
1739035300000|2025-02-08 17:21:40|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|6
1739035320000|2025-02-08 17:22:00|33.16|32.88|33.14|32.86|33.16|32.88|33.13|32.85|9
1739035330000|2025-02-08 17:22:10|33.15|32.87|33.15|32.87|33.15|32.87|33.14|32.86|3
1739035340000|2025-02-08 17:22:20|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|4
1739035350000|2025-02-08 17:22:30|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1739035370000|2025-02-08 17:22:50|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|6
1739035380000|2025-02-08 17:23:00|33.14|32.86|33.17|32.89|33.17|32.89|33.14|32.86|5
1739035390000|2025-02-08 17:23:10|33.16|32.88|33.16|32.88|33.17|32.89|33.16|32.88|7
1739035400000|2025-02-08 17:23:20|33.15|32.87|33.15|32.87|33.16|32.88|33.15|32.87|5
1739035410000|2025-02-08 17:23:30|33.16|32.88|33.16|32.88|33.16|32.88|33.15|32.87|3
1739035420000|2025-02-08 17:23:40|33.17|32.89|33.19|32.91|33.19|32.91|33.17|32.89|7
1739035430000|2025-02-08 17:23:50|33.18|32.9|33.18|32.9|33.19|32.91|33.18|32.9|3
1739035440000|2025-02-08 17:24:00|33.17|32.89|33.16|32.88|33.18|32.9|33.16|32.88|4
1739035450000|2025-02-08 17:24:10|33.15|32.87|33.13|32.85|33.16|32.88|33.13|32.85|5
1739035460000|2025-02-08 17:24:20|33.14|32.86|33.14|32.86|33.14|32.86|33.13|32.85|5
1739035470000|2025-02-08 17:24:30|33.15|32.87|33.17|32.89|33.17|32.89|33.14|32.86|7
1739035480000|2025-02-08 17:24:40|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|4
1739035490000|2025-02-08 17:24:50|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739035500000|2025-02-08 17:25:00|33.17|32.89|33.18|32.9|33.19|32.91|33.17|32.89|6
1739035510000|2025-02-08 17:25:10|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|2
1739035520000|2025-02-08 17:25:20|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739035530000|2025-02-08 17:25:30|33.19|32.91|33.2|32.92|33.21|32.93|33.19|32.91|8
1739035540000|2025-02-08 17:25:40|33.21|32.93|33.24|32.96|33.24|32.96|33.2|32.92|8
1739035560000|2025-02-08 17:26:00|33.22|32.94|33.22|32.94|33.22|32.94|33.21|32.93|5
1739035570000|2025-02-08 17:26:10|33.21|32.93|33.19|32.91|33.21|32.93|33.19|32.91|3
1739035580000|2025-02-08 17:26:20|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739035590000|2025-02-08 17:26:30|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739035600000|2025-02-08 17:26:40|33.17|32.89|33.16|32.88|33.17|32.89|33.15|32.87|8
1739035620000|2025-02-08 17:27:00|33.15|32.87|33.15|32.87|33.16|32.88|33.14|32.86|7
1739035630000|2025-02-08 17:27:10|33.14|32.86|33.16|32.88|33.16|32.88|33.14|32.86|5
1739035640000|2025-02-08 17:27:20|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739035650000|2025-02-08 17:27:30|33.18|32.9|33.18|32.9|33.2|32.92|33.18|32.9|7
1739035660000|2025-02-08 17:27:40|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739035670000|2025-02-08 17:27:50|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1739035690000|2025-02-08 17:28:10|33.17|32.89|33.16|32.88|33.17|32.89|33.15|32.87|6
1739035700000|2025-02-08 17:28:20|33.15|32.87|33.18|32.9|33.18|32.9|33.14|32.86|8
1739035710000|2025-02-08 17:28:30|33.17|32.89|33.18|32.9|33.18|32.9|33.16|32.88|4
1739035720000|2025-02-08 17:28:40|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|6
1739035730000|2025-02-08 17:28:50|33.17|32.89|33.19|32.91|33.19|32.91|33.17|32.89|3
1739035740000|2025-02-08 17:29:00|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|4
1739035760000|2025-02-08 17:29:20|33.18|32.9|33.18|32.9|33.19|32.91|33.18|32.9|3
1739035770000|2025-02-08 17:29:30|33.19|32.91|33.19|32.91|33.19|32.91|33.18|32.9|3
1739035780000|2025-02-08 17:29:40|33.2|32.92|33.19|32.91|33.2|32.92|33.19|32.91|4
1739035790000|2025-02-08 17:29:50|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739035800000|2025-02-08 17:30:00|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|2
1739035810000|2025-02-08 17:30:10|33.21|32.93|33.23|32.95|33.24|32.96|33.21|32.93|5
1739035820000|2025-02-08 17:30:20|33.22|32.94|33.24|32.96|33.25|32.97|33.22|32.94|7
1739035830000|2025-02-08 17:30:30|33.23|32.95|33.24|32.96|33.25|32.97|33.23|32.95|4
1739035840000|2025-02-08 17:30:40|33.23|32.95|33.24|32.96|33.25|32.97|33.23|32.95|6
1739035850000|2025-02-08 17:30:50|33.23|32.95|33.25|32.97|33.25|32.97|33.23|32.95|5
1739035860000|2025-02-08 17:31:00|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|5
1739035870000|2025-02-08 17:31:10|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1739035880000|2025-02-08 17:31:20|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1739035890000|2025-02-08 17:31:30|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739035900000|2025-02-08 17:31:40|33.25|32.97|33.24|32.96|33.25|32.97|33.23|32.95|4
1739035910000|2025-02-08 17:31:50|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739035920000|2025-02-08 17:32:00|33.22|32.94|33.24|32.96|33.24|32.96|33.22|32.94|5
1739035950000|2025-02-08 17:32:30|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|5
1739035960000|2025-02-08 17:32:40|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|9
1739035970000|2025-02-08 17:32:50|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739035980000|2025-02-08 17:33:00|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|7
1739035990000|2025-02-08 17:33:10|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739036000000|2025-02-08 17:33:20|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739036010000|2025-02-08 17:33:30|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|4
1739036020000|2025-02-08 17:33:40|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|4
1739036030000|2025-02-08 17:33:50|33.22|32.94|33.22|32.94|33.22|32.94|33.21|32.93|3
1739036040000|2025-02-08 17:34:00|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|5
1739036050000|2025-02-08 17:34:10|33.21|32.93|33.2|32.92|33.21|32.93|33.18|32.9|10
1739036060000|2025-02-08 17:34:20|33.19|32.91|33.23|32.95|33.24|32.96|33.19|32.91|6
1739036070000|2025-02-08 17:34:30|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739036080000|2025-02-08 17:34:40|33.24|32.96|33.23|32.95|33.24|32.96|33.22|32.94|10
1739036090000|2025-02-08 17:34:50|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|6
1739036100000|2025-02-08 17:35:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|4
1739036110000|2025-02-08 17:35:10|33.26|32.98|33.25|32.97|33.26|32.98|33.24|32.96|6
1739036120000|2025-02-08 17:35:20|33.24|32.96|33.25|32.97|33.26|32.98|33.24|32.96|8
1739036130000|2025-02-08 17:35:30|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739036150000|2025-02-08 17:35:50|33.25|32.97|33.27|32.99|33.27|32.99|33.24|32.96|5
1739036160000|2025-02-08 17:36:00|33.26|32.98|33.28|33|33.28|33|33.26|32.98|15
1739036170000|2025-02-08 17:36:10|33.27|32.99|33.28|33|33.29|33.01|33.27|32.99|6
1739036180000|2025-02-08 17:36:20|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739036190000|2025-02-08 17:36:30|33.27|32.99|33.27|32.99|33.28|33|33.26|32.98|9
1739036200000|2025-02-08 17:36:40|33.28|33|33.25|32.97|33.28|33|33.25|32.97|6
1739036210000|2025-02-08 17:36:50|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|7
1739036220000|2025-02-08 17:37:00|33.25|32.97|33.27|32.99|33.28|33|33.24|32.96|7
1739036230000|2025-02-08 17:37:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739036240000|2025-02-08 17:37:20|33.27|32.99|33.25|32.97|33.27|32.99|33.25|32.97|7
1739036250000|2025-02-08 17:37:30|33.24|32.96|33.23|32.95|33.25|32.97|33.22|32.94|10
1739036260000|2025-02-08 17:37:40|33.22|32.94|33.2|32.92|33.22|32.94|33.19|32.91|5
1739036270000|2025-02-08 17:37:50|33.19|32.91|33.19|32.91|33.19|32.91|33.18|32.9|3
1739036280000|2025-02-08 17:38:00|33.18|32.9|33.21|32.93|33.21|32.93|33.18|32.9|6
1739036290000|2025-02-08 17:38:10|33.22|32.94|33.24|32.96|33.24|32.96|33.21|32.93|9
1739036300000|2025-02-08 17:38:20|33.25|32.97|33.28|33|33.28|33|33.24|32.96|10
1739036310000|2025-02-08 17:38:30|33.27|32.99|33.25|32.97|33.27|32.99|33.25|32.97|7
1739036320000|2025-02-08 17:38:40|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739036330000|2025-02-08 17:38:50|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739036350000|2025-02-08 17:39:10|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|7
1739036360000|2025-02-08 17:39:20|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1739036370000|2025-02-08 17:39:30|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|5
1739036380000|2025-02-08 17:39:40|33.28|33|33.25|32.97|33.28|33|33.25|32.97|6
1739036390000|2025-02-08 17:39:50|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|5
1739036400000|2025-02-08 17:40:00|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|6
1739036410000|2025-02-08 17:40:10|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739036420000|2025-02-08 17:40:20|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|4
1739036430000|2025-02-08 17:40:30|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|8
1739036440000|2025-02-08 17:40:40|33.27|32.99|33.24|32.96|33.27|32.99|33.24|32.96|10
1739036450000|2025-02-08 17:40:50|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|4
1739036460000|2025-02-08 17:41:00|33.23|32.95|33.26|32.98|33.26|32.98|33.23|32.95|6
1739036470000|2025-02-08 17:41:10|33.27|32.99|33.27|32.99|33.28|33|33.26|32.98|7
1739036480000|2025-02-08 17:41:20|33.26|32.98|33.26|32.98|33.27|32.99|33.25|32.97|7
1739036490000|2025-02-08 17:41:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739036500000|2025-02-08 17:41:40|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|5
1739036510000|2025-02-08 17:41:50|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|8
1739036520000|2025-02-08 17:42:00|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739036540000|2025-02-08 17:42:20|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|5
1739036550000|2025-02-08 17:42:30|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|5
1739036560000|2025-02-08 17:42:40|33.26|32.98|33.27|32.99|33.28|33|33.26|32.98|4
1739036570000|2025-02-08 17:42:50|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|4
1739036580000|2025-02-08 17:43:00|33.28|33|33.27|32.99|33.28|33|33.26|32.98|5
1739036590000|2025-02-08 17:43:10|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|3
1739036600000|2025-02-08 17:43:20|33.27|32.99|33.26|32.98|33.27|32.99|33.25|32.97|4
1739036610000|2025-02-08 17:43:30|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1739036620000|2025-02-08 17:43:40|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739036630000|2025-02-08 17:43:50|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739036640000|2025-02-08 17:44:00|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|5
1739036650000|2025-02-08 17:44:10|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|4
1739036660000|2025-02-08 17:44:20|33.25|32.97|33.26|32.98|33.26|32.98|33.24|32.96|8
1739036700000|2025-02-08 17:45:00|33.25|32.97|33.25|32.97|33.25|32.97|33.23|32.95|7
1739036710000|2025-02-08 17:45:10|33.24|32.96|33.22|32.94|33.25|32.97|33.22|32.94|7
1739036720000|2025-02-08 17:45:20|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739036740000|2025-02-08 17:45:40|33.23|32.95|33.24|32.96|33.25|32.97|33.23|32.95|4
1739036750000|2025-02-08 17:45:50|33.25|32.97|33.23|32.95|33.25|32.97|33.23|32.95|5
1739036760000|2025-02-08 17:46:00|33.24|32.96|33.25|32.97|33.25|32.97|33.23|32.95|14
1739036770000|2025-02-08 17:46:10|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|3
1739036780000|2025-02-08 17:46:20|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|7
1739036790000|2025-02-08 17:46:30|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739036800000|2025-02-08 17:46:40|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739036810000|2025-02-08 17:46:50|33.27|32.99|33.29|33.01|33.29|33.01|33.27|32.99|3
1739036820000|2025-02-08 17:47:00|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|9
1739036830000|2025-02-08 17:47:10|33.31|33.03|33.29|33.01|33.31|33.03|33.27|32.99|7
1739036840000|2025-02-08 17:47:20|33.28|33|33.31|33.03|33.31|33.03|33.28|33|8
1739036850000|2025-02-08 17:47:30|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739036860000|2025-02-08 17:47:40|33.32|33.04|33.32|33.04|33.33|33.05|33.31|33.03|5
1739036870000|2025-02-08 17:47:50|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|7
1739036880000|2025-02-08 17:48:00|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739036890000|2025-02-08 17:48:10|33.33|33.05|33.32|33.04|33.33|33.05|33.31|33.03|4
1739036900000|2025-02-08 17:48:20|33.33|33.05|33.31|33.03|33.33|33.05|33.31|33.03|6
1739036930000|2025-02-08 17:48:50|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|5
1739036940000|2025-02-08 17:49:00|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|5
1739036950000|2025-02-08 17:49:10|33.3|33.02|33.29|33.01|33.3|33.02|33.28|33|6
1739036960000|2025-02-08 17:49:20|33.28|33|33.28|33|33.29|33.01|33.28|33|5
1739036970000|2025-02-08 17:49:30|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739036980000|2025-02-08 17:49:40|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|5
1739036990000|2025-02-08 17:49:50|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|5
1739037000000|2025-02-08 17:50:00|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|4
1739037010000|2025-02-08 17:50:10|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739037020000|2025-02-08 17:50:20|33.25|32.97|33.24|32.96|33.25|32.97|33.23|32.95|6
1739037030000|2025-02-08 17:50:30|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|3
1739037040000|2025-02-08 17:50:40|33.24|32.96|33.25|32.97|33.26|32.98|33.24|32.96|6
1739037050000|2025-02-08 17:50:50|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739037060000|2025-02-08 17:51:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739037070000|2025-02-08 17:51:10|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|4
1739037080000|2025-02-08 17:51:20|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739037090000|2025-02-08 17:51:30|33.27|32.99|33.25|32.97|33.27|32.99|33.25|32.97|3
1739037100000|2025-02-08 17:51:40|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739037110000|2025-02-08 17:51:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739037120000|2025-02-08 17:52:00|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739037130000|2025-02-08 17:52:10|33.27|32.99|33.29|33.01|33.29|33.01|33.27|32.99|7
1739037140000|2025-02-08 17:52:20|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739037150000|2025-02-08 17:52:30|33.26|32.98|33.28|33|33.28|33|33.26|32.98|3
1739037160000|2025-02-08 17:52:40|33.29|33.01|33.31|33.03|33.32|33.04|33.28|33|9
1739037170000|2025-02-08 17:52:50|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739037180000|2025-02-08 17:53:00|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|4
1739037190000|2025-02-08 17:53:10|33.32|33.04|33.33|33.05|33.33|33.05|33.31|33.03|5
1739037200000|2025-02-08 17:53:20|33.32|33.04|33.33|33.05|33.35|33.07|33.32|33.04|12
1739037210000|2025-02-08 17:53:30|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739037220000|2025-02-08 17:53:40|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739037240000|2025-02-08 17:54:00|33.32|33.04|33.35|33.07|33.35|33.07|33.32|33.04|6
1739037250000|2025-02-08 17:54:10|33.36|33.08|33.34|33.06|33.36|33.08|33.34|33.06|5
1739037260000|2025-02-08 17:54:20|33.33|33.05|33.32|33.04|33.34|33.06|33.32|33.04|4
1739037270000|2025-02-08 17:54:30|33.33|33.05|33.35|33.07|33.35|33.07|33.32|33.04|15
1739037280000|2025-02-08 17:54:40|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739037290000|2025-02-08 17:54:50|33.33|33.05|33.34|33.06|33.35|33.07|33.33|33.05|4
1739037300000|2025-02-08 17:55:00|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|4
1739037320000|2025-02-08 17:55:20|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|3
1739037330000|2025-02-08 17:55:30|33.34|33.06|33.35|33.07|33.36|33.08|33.34|33.06|8
1739037340000|2025-02-08 17:55:40|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1739037350000|2025-02-08 17:55:50|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739037360000|2025-02-08 17:56:00|33.34|33.06|33.31|33.03|33.35|33.07|33.31|33.03|8
1739037370000|2025-02-08 17:56:10|33.3|33.02|33.3|33.02|33.32|33.04|33.3|33.02|9
1739037380000|2025-02-08 17:56:20|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739037390000|2025-02-08 17:56:30|33.27|32.99|33.28|33|33.28|33|33.27|32.99|6
1739037400000|2025-02-08 17:56:40|33.27|32.99|33.28|33|33.28|33|33.27|32.99|6
1739037410000|2025-02-08 17:56:50|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739037420000|2025-02-08 17:57:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739037430000|2025-02-08 17:57:10|33.24|32.96|33.25|32.97|33.26|32.98|33.24|32.96|6
1739037440000|2025-02-08 17:57:20|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|3
1739037450000|2025-02-08 17:57:30|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|6
1739037460000|2025-02-08 17:57:40|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1739037470000|2025-02-08 17:57:50|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1739037480000|2025-02-08 17:58:00|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739037490000|2025-02-08 17:58:10|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739037500000|2025-02-08 17:58:20|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739037520000|2025-02-08 17:58:40|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739037530000|2025-02-08 17:58:50|33.28|33|33.28|33|33.28|33|33.28|33|1
1739037540000|2025-02-08 17:59:00|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739037550000|2025-02-08 17:59:10|33.28|33|33.29|33.01|33.29|33.01|33.28|33|4
1739037570000|2025-02-08 17:59:30|33.28|33|33.28|33|33.29|33.01|33.28|33|7
1739037580000|2025-02-08 17:59:40|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|4
1739037590000|2025-02-08 17:59:50|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1739037600000|2025-02-08 18:00:00|33.31|33.03|33.27|32.99|33.31|33.03|33.27|32.99|9
1739037610000|2025-02-08 18:00:10|33.28|33|33.26|32.98|33.29|33.01|33.26|32.98|7
1739037620000|2025-02-08 18:00:20|33.27|32.99|33.24|32.96|33.27|32.99|33.24|32.96|8
1739037630000|2025-02-08 18:00:30|33.23|32.95|33.22|32.94|33.23|32.95|33.21|32.93|10
1739037640000|2025-02-08 18:00:40|33.23|32.95|33.25|32.97|33.25|32.97|33.2|32.92|9
1739037650000|2025-02-08 18:00:50|33.24|32.96|33.34|33.06|33.34|33.06|33.21|32.93|7
1739037660000|2025-02-08 18:01:00|33.35|33.07|33.37|33.09|33.37|33.09|33.34|33.06|5
1739037670000|2025-02-08 18:01:10|33.38|33.1|33.37|33.09|33.38|33.1|33.36|33.08|10
1739037680000|2025-02-08 18:01:20|33.38|33.1|33.38|33.1|33.4|33.12|33.38|33.1|5
1739037690000|2025-02-08 18:01:30|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739037710000|2025-02-08 18:01:50|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739037720000|2025-02-08 18:02:00|33.36|33.08|33.37|33.09|33.38|33.1|33.36|33.08|6
1739037730000|2025-02-08 18:02:10|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|5
1739037740000|2025-02-08 18:02:20|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|4
1739037750000|2025-02-08 18:02:30|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|3
1739037760000|2025-02-08 18:02:40|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|3
1739037770000|2025-02-08 18:02:50|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|4
1739037780000|2025-02-08 18:03:00|33.33|33.05|33.31|33.03|33.34|33.06|33.31|33.03|7
1739037790000|2025-02-08 18:03:10|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739037800000|2025-02-08 18:03:20|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|7
1739037810000|2025-02-08 18:03:30|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739037820000|2025-02-08 18:03:40|33.33|33.05|33.34|33.06|33.34|33.06|33.32|33.04|8
1739037830000|2025-02-08 18:03:50|33.33|33.05|33.33|33.05|33.34|33.06|33.32|33.04|6
1739037840000|2025-02-08 18:04:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|6
1739037850000|2025-02-08 18:04:10|33.34|33.06|33.31|33.03|33.34|33.06|33.31|33.03|6
1739037860000|2025-02-08 18:04:20|33.32|33.04|33.31|33.03|33.33|33.05|33.3|33.02|8
1739037870000|2025-02-08 18:04:30|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739037880000|2025-02-08 18:04:40|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|3
1739037890000|2025-02-08 18:04:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|4
1739037910000|2025-02-08 18:05:10|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739037920000|2025-02-08 18:05:20|33.35|33.07|33.36|33.08|33.36|33.08|33.34|33.06|6
1739037930000|2025-02-08 18:05:30|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1739037940000|2025-02-08 18:05:40|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|8
1739037950000|2025-02-08 18:05:50|33.33|33.05|33.31|33.03|33.33|33.05|33.3|33.02|5
1739037960000|2025-02-08 18:06:00|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|4
1739037970000|2025-02-08 18:06:10|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739037980000|2025-02-08 18:06:20|33.31|33.03|33.3|33.02|33.32|33.04|33.3|33.02|4
1739037990000|2025-02-08 18:06:30|33.29|33.01|33.27|32.99|33.29|33.01|33.26|32.98|7
1739038000000|2025-02-08 18:06:40|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|4
1739038020000|2025-02-08 18:07:00|33.29|33.01|33.31|33.03|33.31|33.03|33.28|33|4
1739038030000|2025-02-08 18:07:10|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739038040000|2025-02-08 18:07:20|33.33|33.05|33.32|33.04|33.34|33.06|33.32|33.04|6
1739038070000|2025-02-08 18:07:50|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739038080000|2025-02-08 18:08:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739038110000|2025-02-08 18:08:30|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739038150000|2025-02-08 18:09:10|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739038160000|2025-02-08 18:09:20|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739038170000|2025-02-08 18:09:30|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739038200000|2025-02-08 18:10:00|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739038220000|2025-02-08 18:10:20|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739038230000|2025-02-08 18:10:30|33.3|33.02|33.28|33|33.3|33.02|33.27|32.99|3
1739038240000|2025-02-08 18:10:40|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|7
1739038250000|2025-02-08 18:10:50|33.28|33|33.29|33.01|33.3|33.02|33.28|33|6
1739038260000|2025-02-08 18:11:00|33.28|33|33.28|33|33.28|33|33.27|32.99|5
1739038270000|2025-02-08 18:11:10|33.29|33.01|33.28|33|33.29|33.01|33.27|32.99|6
1739038300000|2025-02-08 18:11:40|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739038310000|2025-02-08 18:11:50|33.25|32.97|33.29|33.01|33.29|33.01|33.25|32.97|5
1739038320000|2025-02-08 18:12:00|33.3|33.02|33.28|33|33.3|33.02|33.27|32.99|5
1739038330000|2025-02-08 18:12:10|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739038340000|2025-02-08 18:12:20|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739038350000|2025-02-08 18:12:30|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739038360000|2025-02-08 18:12:40|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739038370000|2025-02-08 18:12:50|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|9
1739038380000|2025-02-08 18:13:00|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739038390000|2025-02-08 18:13:10|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|3
1739038400000|2025-02-08 18:13:20|33.24|32.96|33.25|32.97|33.26|32.98|33.24|32.96|5
1739038430000|2025-02-08 18:13:50|33.24|32.96|33.21|32.93|33.24|32.96|33.21|32.93|6
1739038440000|2025-02-08 18:14:00|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739038450000|2025-02-08 18:14:10|33.21|32.93|33.21|32.93|33.21|32.93|33.2|32.92|3
1739038460000|2025-02-08 18:14:20|33.22|32.94|33.23|32.95|33.23|32.95|33.2|32.92|5
1739038470000|2025-02-08 18:14:30|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739038490000|2025-02-08 18:14:50|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739038500000|2025-02-08 18:15:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739038510000|2025-02-08 18:15:10|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739038520000|2025-02-08 18:15:20|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739038530000|2025-02-08 18:15:30|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739038540000|2025-02-08 18:15:40|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|2
1739038550000|2025-02-08 18:15:50|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739038560000|2025-02-08 18:16:00|33.24|32.96|33.25|32.97|33.26|32.98|33.23|32.95|11
1739038570000|2025-02-08 18:16:10|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|3
1739038590000|2025-02-08 18:16:30|33.23|32.95|33.23|32.95|33.23|32.95|33.22|32.94|3
1739038600000|2025-02-08 18:16:40|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|4
1739038610000|2025-02-08 18:16:50|33.22|32.94|33.22|32.94|33.23|32.95|33.21|32.93|7
1739038620000|2025-02-08 18:17:00|33.21|32.93|33.17|32.89|33.21|32.93|33.17|32.89|5
1739038630000|2025-02-08 18:17:10|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1739038640000|2025-02-08 18:17:20|33.17|32.89|33.14|32.86|33.17|32.89|33.14|32.86|4
1739038650000|2025-02-08 18:17:30|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|5
1739038660000|2025-02-08 18:17:40|33.13|32.85|33.1|32.82|33.13|32.85|33.1|32.82|10
1739038670000|2025-02-08 18:17:50|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739038690000|2025-02-08 18:18:10|33.12|32.84|33.14|32.86|33.14|32.86|33.12|32.84|3
1739038700000|2025-02-08 18:18:20|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739038710000|2025-02-08 18:18:30|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|2
1739038720000|2025-02-08 18:18:40|33.14|32.86|33.13|32.85|33.15|32.87|33.13|32.85|3
1739038730000|2025-02-08 18:18:50|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|3
1739038740000|2025-02-08 18:19:00|33.13|32.85|33.14|32.86|33.14|32.86|33.12|32.84|4
1739038750000|2025-02-08 18:19:10|33.15|32.87|33.17|32.89|33.17|32.89|33.15|32.87|3
1739038770000|2025-02-08 18:19:30|33.16|32.88|33.18|32.9|33.18|32.9|33.16|32.88|3
1739038780000|2025-02-08 18:19:40|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|4
1739038790000|2025-02-08 18:19:50|33.19|32.91|33.18|32.9|33.19|32.91|33.17|32.89|4
1739038800000|2025-02-08 18:20:00|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|6
1739038810000|2025-02-08 18:20:10|33.19|32.91|33.17|32.89|33.19|32.91|33.17|32.89|3
1739038830000|2025-02-08 18:20:30|33.16|32.88|33.16|32.88|33.17|32.89|33.16|32.88|3
1739038840000|2025-02-08 18:20:40|33.17|32.89|33.17|32.89|33.18|32.9|33.17|32.89|3
1739038850000|2025-02-08 18:20:50|33.18|32.9|33.18|32.9|33.19|32.91|33.18|32.9|3
1739038860000|2025-02-08 18:21:00|33.17|32.89|33.17|32.89|33.18|32.9|33.17|32.89|3
1739038890000|2025-02-08 18:21:30|33.18|32.9|33.19|32.91|33.2|32.92|33.18|32.9|4
1739038900000|2025-02-08 18:21:40|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|6
1739038910000|2025-02-08 18:21:50|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739038920000|2025-02-08 18:22:00|33.17|32.89|33.17|32.89|33.17|32.89|33.16|32.88|3
1739038930000|2025-02-08 18:22:10|33.18|32.9|33.21|32.93|33.21|32.93|33.18|32.9|6
1739038940000|2025-02-08 18:22:20|33.22|32.94|33.21|32.93|33.22|32.94|33.2|32.92|3
1739038970000|2025-02-08 18:22:50|33.2|32.92|33.21|32.93|33.22|32.94|33.2|32.92|4
1739038980000|2025-02-08 18:23:00|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739038990000|2025-02-08 18:23:10|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739039010000|2025-02-08 18:23:30|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739039020000|2025-02-08 18:23:40|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739039030000|2025-02-08 18:23:50|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739039040000|2025-02-08 18:24:00|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|3
1739039050000|2025-02-08 18:24:10|33.22|32.94|33.22|32.94|33.22|32.94|33.21|32.93|5
1739039060000|2025-02-08 18:24:20|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739039080000|2025-02-08 18:24:40|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739039090000|2025-02-08 18:24:50|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739039100000|2025-02-08 18:25:00|33.27|32.99|33.28|33|33.28|33|33.26|32.98|6
1739039110000|2025-02-08 18:25:10|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739039120000|2025-02-08 18:25:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739039130000|2025-02-08 18:25:30|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739039160000|2025-02-08 18:26:00|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|3
1739039170000|2025-02-08 18:26:10|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739039190000|2025-02-08 18:26:30|33.28|33|33.28|33|33.29|33.01|33.28|33|5
1739039200000|2025-02-08 18:26:40|33.29|33.01|33.28|33|33.29|33.01|33.28|33|6
1739039210000|2025-02-08 18:26:50|33.29|33.01|33.28|33|33.29|33.01|33.27|32.99|6
1739039220000|2025-02-08 18:27:00|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739039230000|2025-02-08 18:27:10|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739039240000|2025-02-08 18:27:20|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1739039250000|2025-02-08 18:27:30|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|4
1739039260000|2025-02-08 18:27:40|33.33|33.05|33.35|33.07|33.35|33.07|33.33|33.05|3
1739039280000|2025-02-08 18:28:00|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739039290000|2025-02-08 18:28:10|33.37|33.09|33.38|33.1|33.39|33.11|33.36|33.08|6
1739039300000|2025-02-08 18:28:20|33.39|33.11|33.38|33.1|33.39|33.11|33.37|33.09|10
1739039310000|2025-02-08 18:28:30|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739039320000|2025-02-08 18:28:40|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|4
1739039330000|2025-02-08 18:28:50|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739039350000|2025-02-08 18:29:10|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|3
1739039360000|2025-02-08 18:29:20|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739039370000|2025-02-08 18:29:30|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|4
1739039390000|2025-02-08 18:29:50|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|8
1739039400000|2025-02-08 18:30:00|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|7
1739039410000|2025-02-08 18:30:10|33.38|33.1|33.44|33.16|33.44|33.16|33.37|33.09|9
1739039420000|2025-02-08 18:30:20|33.45|33.17|33.45|33.17|33.45|33.17|33.44|33.16|5
1739039430000|2025-02-08 18:30:30|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|5
1739039440000|2025-02-08 18:30:40|33.43|33.15|33.42|33.14|33.44|33.16|33.41|33.13|6
1739039450000|2025-02-08 18:30:50|33.41|33.13|33.4|33.12|33.42|33.14|33.4|33.12|4
1739039460000|2025-02-08 18:31:00|33.39|33.11|33.39|33.11|33.39|33.11|33.37|33.09|4
1739039480000|2025-02-08 18:31:20|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739039490000|2025-02-08 18:31:30|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1739039500000|2025-02-08 18:31:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739039510000|2025-02-08 18:31:50|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|4
1739039520000|2025-02-08 18:32:00|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|4
1739039530000|2025-02-08 18:32:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|6
1739039540000|2025-02-08 18:32:20|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|5
1739039550000|2025-02-08 18:32:30|33.35|33.07|33.34|33.06|33.36|33.08|33.34|33.06|4
1739039560000|2025-02-08 18:32:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739039570000|2025-02-08 18:32:50|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739039580000|2025-02-08 18:33:00|33.31|33.03|33.33|33.05|33.33|33.05|33.31|33.03|5
1739039590000|2025-02-08 18:33:10|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739039600000|2025-02-08 18:33:20|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739039610000|2025-02-08 18:33:30|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739039620000|2025-02-08 18:33:40|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739039640000|2025-02-08 18:34:00|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|4
1739039650000|2025-02-08 18:34:10|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739039680000|2025-02-08 18:34:40|33.27|32.99|33.25|32.97|33.28|33|33.25|32.97|10
1739039690000|2025-02-08 18:34:50|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|5
1739039710000|2025-02-08 18:35:10|33.27|32.99|33.28|33|33.28|33|33.27|32.99|6
1739039720000|2025-02-08 18:35:20|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739039730000|2025-02-08 18:35:30|33.27|32.99|33.28|33|33.28|33|33.26|32.98|4
1739039740000|2025-02-08 18:35:40|33.29|33.01|33.3|33.02|33.3|33.02|33.28|33|6
1739039750000|2025-02-08 18:35:50|33.29|33.01|33.31|33.03|33.32|33.04|33.29|33.01|7
1739039760000|2025-02-08 18:36:00|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739039770000|2025-02-08 18:36:10|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|6
1739039780000|2025-02-08 18:36:20|33.3|33.02|33.28|33|33.3|33.02|33.28|33|3
1739039790000|2025-02-08 18:36:30|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|3
1739039800000|2025-02-08 18:36:40|33.27|32.99|33.3|33.02|33.3|33.02|33.27|32.99|6
1739039810000|2025-02-08 18:36:50|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|6
1739039820000|2025-02-08 18:37:00|33.31|33.03|33.32|33.04|33.33|33.05|33.3|33.02|6
1739039830000|2025-02-08 18:37:10|33.31|33.03|33.33|33.05|33.33|33.05|33.31|33.03|3
1739039840000|2025-02-08 18:37:20|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1739039850000|2025-02-08 18:37:30|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739039870000|2025-02-08 18:37:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739039880000|2025-02-08 18:38:00|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1739039890000|2025-02-08 18:38:10|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739039910000|2025-02-08 18:38:30|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|3
1739039930000|2025-02-08 18:38:50|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1739039940000|2025-02-08 18:39:00|33.29|33.01|33.27|32.99|33.29|33.01|33.27|32.99|3
1739039950000|2025-02-08 18:39:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739039960000|2025-02-08 18:39:20|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739039970000|2025-02-08 18:39:30|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739039980000|2025-02-08 18:39:40|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|4
1739039990000|2025-02-08 18:39:50|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|5
1739040000000|2025-02-08 18:40:00|33.25|32.97|33.25|32.97|33.25|32.97|33.23|32.95|5
1739040010000|2025-02-08 18:40:10|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739040030000|2025-02-08 18:40:30|33.26|32.98|33.28|33|33.28|33|33.26|32.98|5
1739040040000|2025-02-08 18:40:40|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739040060000|2025-02-08 18:41:00|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739040070000|2025-02-08 18:41:10|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739040100000|2025-02-08 18:41:40|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739040110000|2025-02-08 18:41:50|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|7
1739040120000|2025-02-08 18:42:00|33.32|33.04|33.29|33.01|33.32|33.04|33.29|33.01|4
1739040130000|2025-02-08 18:42:10|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739040140000|2025-02-08 18:42:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739040150000|2025-02-08 18:42:30|33.28|33|33.28|33|33.28|33|33.28|33|1
1739040210000|2025-02-08 18:43:30|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1739040220000|2025-02-08 18:43:40|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739040230000|2025-02-08 18:43:50|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1739040280000|2025-02-08 18:44:40|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739040300000|2025-02-08 18:45:00|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739040310000|2025-02-08 18:45:10|33.31|33.03|33.3|33.02|33.31|33.03|33.29|33.01|4
1739040320000|2025-02-08 18:45:20|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|5
1739040330000|2025-02-08 18:45:30|33.28|33|33.28|33|33.28|33|33.28|33|1
1739040350000|2025-02-08 18:45:50|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739040360000|2025-02-08 18:46:00|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739040370000|2025-02-08 18:46:10|33.28|33|33.25|32.97|33.28|33|33.25|32.97|6
1739040380000|2025-02-08 18:46:20|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739040390000|2025-02-08 18:46:30|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|7
1739040400000|2025-02-08 18:46:40|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1739040410000|2025-02-08 18:46:50|33.26|32.98|33.25|32.97|33.27|32.99|33.24|32.96|6
1739040420000|2025-02-08 18:47:00|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|6
1739040430000|2025-02-08 18:47:10|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|3
1739040450000|2025-02-08 18:47:30|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739040460000|2025-02-08 18:47:40|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739040470000|2025-02-08 18:47:50|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739040480000|2025-02-08 18:48:00|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|5
1739040490000|2025-02-08 18:48:10|33.26|32.98|33.27|32.99|33.27|32.99|33.25|32.97|4
1739040500000|2025-02-08 18:48:20|33.26|32.98|33.25|32.97|33.27|32.99|33.25|32.97|4
1739040510000|2025-02-08 18:48:30|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739040520000|2025-02-08 18:48:40|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739040530000|2025-02-08 18:48:50|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|7
1739040540000|2025-02-08 18:49:00|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739040550000|2025-02-08 18:49:10|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|4
1739040560000|2025-02-08 18:49:20|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|7
1739040570000|2025-02-08 18:49:30|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739040580000|2025-02-08 18:49:40|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739040590000|2025-02-08 18:49:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739040600000|2025-02-08 18:50:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739040610000|2025-02-08 18:50:10|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739040620000|2025-02-08 18:50:20|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739040650000|2025-02-08 18:50:50|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739040660000|2025-02-08 18:51:00|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|6
1739040680000|2025-02-08 18:51:20|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|3
1739040690000|2025-02-08 18:51:30|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|3
1739040710000|2025-02-08 18:51:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739040720000|2025-02-08 18:52:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739040730000|2025-02-08 18:52:10|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|7
1739040740000|2025-02-08 18:52:20|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739040750000|2025-02-08 18:52:30|33.26|32.98|33.21|32.93|33.27|32.99|33.21|32.93|9
1739040760000|2025-02-08 18:52:40|33.2|32.92|33.21|32.93|33.21|32.93|33.2|32.92|2
1739040770000|2025-02-08 18:52:50|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739040780000|2025-02-08 18:53:00|33.19|32.91|33.19|32.91|33.2|32.92|33.19|32.91|7
1739040790000|2025-02-08 18:53:10|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739040800000|2025-02-08 18:53:20|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|4
1739040840000|2025-02-08 18:54:00|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|4
1739040850000|2025-02-08 18:54:10|33.19|32.91|33.21|32.93|33.21|32.93|33.19|32.91|5
1739040860000|2025-02-08 18:54:20|33.2|32.92|33.21|32.93|33.21|32.93|33.2|32.92|4
1739040870000|2025-02-08 18:54:30|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739040900000|2025-02-08 18:55:00|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739040910000|2025-02-08 18:55:10|33.19|32.91|33.19|32.91|33.19|32.91|33.18|32.9|3
1739040920000|2025-02-08 18:55:20|33.2|32.92|33.19|32.91|33.2|32.92|33.19|32.91|4
1739040930000|2025-02-08 18:55:30|33.2|32.92|33.19|32.91|33.2|32.92|33.19|32.91|2
1739040950000|2025-02-08 18:55:50|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|3
1739040960000|2025-02-08 18:56:00|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739040970000|2025-02-08 18:56:10|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739040980000|2025-02-08 18:56:20|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|6
1739040990000|2025-02-08 18:56:30|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739041010000|2025-02-08 18:56:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739041020000|2025-02-08 18:57:00|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739041040000|2025-02-08 18:57:20|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739041060000|2025-02-08 18:57:40|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739041070000|2025-02-08 18:57:50|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739041080000|2025-02-08 18:58:00|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739041090000|2025-02-08 18:58:10|33.27|32.99|33.26|32.98|33.27|32.99|33.25|32.97|4
1739041100000|2025-02-08 18:58:20|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739041110000|2025-02-08 18:58:30|33.27|32.99|33.29|33.01|33.29|33.01|33.27|32.99|3
1739041120000|2025-02-08 18:58:40|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1739041130000|2025-02-08 18:58:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739041140000|2025-02-08 18:59:00|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739041150000|2025-02-08 18:59:10|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|4
1739041160000|2025-02-08 18:59:20|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739041190000|2025-02-08 18:59:50|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|4
1739041210000|2025-02-08 19:00:10|33.28|33|33.29|33.01|33.29|33.01|33.27|32.99|8
1739041230000|2025-02-08 19:00:30|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739041240000|2025-02-08 19:00:40|33.29|33.01|33.32|33.04|33.33|33.05|33.29|33.01|6
1739041250000|2025-02-08 19:00:50|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|6
1739041260000|2025-02-08 19:01:00|33.29|33.01|33.28|33|33.29|33.01|33.28|33|6
1739041270000|2025-02-08 19:01:10|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1739041280000|2025-02-08 19:01:20|33.28|33|33.28|33|33.28|33|33.28|33|1
1739041290000|2025-02-08 19:01:30|33.27|32.99|33.27|32.99|33.28|33|33.26|32.98|5
1739041300000|2025-02-08 19:01:40|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|5
1739041310000|2025-02-08 19:01:50|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739041320000|2025-02-08 19:02:00|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739041330000|2025-02-08 19:02:10|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739041350000|2025-02-08 19:02:30|33.29|33.01|33.3|33.02|33.3|33.02|33.28|33|4
1739041360000|2025-02-08 19:02:40|33.29|33.01|33.28|33|33.29|33.01|33.27|32.99|4
1739041370000|2025-02-08 19:02:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739041380000|2025-02-08 19:03:00|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1739041390000|2025-02-08 19:03:10|33.27|32.99|33.29|33.01|33.29|33.01|33.27|32.99|5
1739041400000|2025-02-08 19:03:20|33.28|33|33.28|33|33.28|33|33.28|33|1
1739041410000|2025-02-08 19:03:30|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739041430000|2025-02-08 19:03:50|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|4
1739041440000|2025-02-08 19:04:00|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739041450000|2025-02-08 19:04:10|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|5
1739041460000|2025-02-08 19:04:20|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|7
1739041470000|2025-02-08 19:04:30|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739041480000|2025-02-08 19:04:40|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|4
1739041490000|2025-02-08 19:04:50|33.3|33.02|33.28|33|33.3|33.02|33.28|33|3
1739041500000|2025-02-08 19:05:00|33.27|32.99|33.29|33.01|33.29|33.01|33.27|32.99|5
1739041510000|2025-02-08 19:05:10|33.28|33|33.29|33.01|33.29|33.01|33.28|33|6
1739041520000|2025-02-08 19:05:20|33.28|33|33.3|33.02|33.3|33.02|33.28|33|7
1739041530000|2025-02-08 19:05:30|33.29|33.01|33.3|33.02|33.31|33.03|33.29|33.01|6
1739041540000|2025-02-08 19:05:40|33.29|33.01|33.28|33|33.3|33.02|33.28|33|6
1739041550000|2025-02-08 19:05:50|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739041560000|2025-02-08 19:06:00|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739041570000|2025-02-08 19:06:10|33.27|32.99|33.26|32.98|33.27|32.99|33.25|32.97|6
1739041580000|2025-02-08 19:06:20|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739041590000|2025-02-08 19:06:30|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739041600000|2025-02-08 19:06:40|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739041620000|2025-02-08 19:07:00|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739041630000|2025-02-08 19:07:10|33.25|32.97|33.25|32.97|33.26|32.98|33.24|32.96|5
1739041640000|2025-02-08 19:07:20|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739041650000|2025-02-08 19:07:30|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739041660000|2025-02-08 19:07:40|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|3
1739041670000|2025-02-08 19:07:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739041680000|2025-02-08 19:08:00|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739041700000|2025-02-08 19:08:20|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739041710000|2025-02-08 19:08:30|33.23|32.95|33.21|32.93|33.23|32.95|33.21|32.93|3
1739041720000|2025-02-08 19:08:40|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|3
1739041740000|2025-02-08 19:09:00|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739041750000|2025-02-08 19:09:10|33.2|32.92|33.21|32.93|33.22|32.94|33.2|32.92|4
1739041760000|2025-02-08 19:09:20|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739041770000|2025-02-08 19:09:30|33.2|32.92|33.19|32.91|33.2|32.92|33.19|32.91|4
1739041780000|2025-02-08 19:09:40|33.2|32.92|33.19|32.91|33.2|32.92|33.19|32.91|4
1739041800000|2025-02-08 19:10:00|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|4
1739041820000|2025-02-08 19:10:20|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739041830000|2025-02-08 19:10:30|33.21|32.93|33.21|32.93|33.22|32.94|33.2|32.92|7
1739041840000|2025-02-08 19:10:40|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|8
1739041850000|2025-02-08 19:10:50|33.22|32.94|33.22|32.94|33.23|32.95|33.21|32.93|5
1739041860000|2025-02-08 19:11:00|33.23|32.95|33.24|32.96|33.25|32.97|33.23|32.95|6
1739041870000|2025-02-08 19:11:10|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|5
1739041880000|2025-02-08 19:11:20|33.26|32.98|33.26|32.98|33.27|32.99|33.25|32.97|7
1739041890000|2025-02-08 19:11:30|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739041900000|2025-02-08 19:11:40|33.27|32.99|33.27|32.99|33.28|33|33.26|32.98|5
1739041910000|2025-02-08 19:11:50|33.28|33|33.29|33.01|33.29|33.01|33.27|32.99|8
1739041920000|2025-02-08 19:12:00|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739041930000|2025-02-08 19:12:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739041940000|2025-02-08 19:12:20|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739041960000|2025-02-08 19:12:40|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739042020000|2025-02-08 19:13:40|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739042030000|2025-02-08 19:13:50|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739042040000|2025-02-08 19:14:00|33.29|33.01|33.28|33|33.3|33.02|33.28|33|8
1739042060000|2025-02-08 19:14:20|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739042090000|2025-02-08 19:14:50|33.28|33|33.27|32.99|33.28|33|33.27|32.99|4
1739042100000|2025-02-08 19:15:00|33.26|32.98|33.26|32.98|33.28|33|33.26|32.98|7
1739042110000|2025-02-08 19:15:10|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739042120000|2025-02-08 19:15:20|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739042130000|2025-02-08 19:15:30|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739042140000|2025-02-08 19:15:40|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739042150000|2025-02-08 19:15:50|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739042160000|2025-02-08 19:16:00|33.22|32.94|33.25|32.97|33.25|32.97|33.22|32.94|4
1739042170000|2025-02-08 19:16:10|33.26|32.98|33.28|33|33.28|33|33.25|32.97|7
1739042180000|2025-02-08 19:16:20|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739042190000|2025-02-08 19:16:30|33.29|33.01|33.28|33|33.29|33.01|33.28|33|4
1739042210000|2025-02-08 19:16:50|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1739042220000|2025-02-08 19:17:00|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|5
1739042230000|2025-02-08 19:17:10|33.28|33|33.28|33|33.29|33.01|33.28|33|5
1739042240000|2025-02-08 19:17:20|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739042250000|2025-02-08 19:17:30|33.27|32.99|33.25|32.97|33.27|32.99|33.25|32.97|3
1739042260000|2025-02-08 19:17:40|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|5
1739042270000|2025-02-08 19:17:50|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1739042280000|2025-02-08 19:18:00|33.28|33|33.27|32.99|33.28|33|33.27|32.99|4
1739042290000|2025-02-08 19:18:10|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739042300000|2025-02-08 19:18:20|33.28|33|33.28|33|33.28|33|33.28|33|1
1739042310000|2025-02-08 19:18:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739042340000|2025-02-08 19:19:00|33.28|33|33.28|33|33.28|33|33.28|33|1
1739042350000|2025-02-08 19:19:10|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739042360000|2025-02-08 19:19:20|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739042380000|2025-02-08 19:19:40|33.27|32.99|33.28|33|33.29|33.01|33.26|32.98|10
1739042400000|2025-02-08 19:20:00|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739042410000|2025-02-08 19:20:10|33.28|33|33.28|33|33.29|33.01|33.27|32.99|5
1739042420000|2025-02-08 19:20:20|33.29|33.01|33.27|32.99|33.29|33.01|33.27|32.99|7
1739042440000|2025-02-08 19:20:40|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739042450000|2025-02-08 19:20:50|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739042480000|2025-02-08 19:21:20|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|3
1739042490000|2025-02-08 19:21:30|33.26|32.98|33.26|32.98|33.27|32.99|33.25|32.97|7
1739042500000|2025-02-08 19:21:40|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|5
1739042510000|2025-02-08 19:21:50|33.28|33|33.3|33.02|33.3|33.02|33.28|33|3
1739042520000|2025-02-08 19:22:00|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739042530000|2025-02-08 19:22:10|33.3|33.02|33.31|33.03|33.31|33.03|33.29|33.01|4
1739042540000|2025-02-08 19:22:20|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739042550000|2025-02-08 19:22:30|33.33|33.05|33.35|33.07|33.35|33.07|33.33|33.05|7
1739042560000|2025-02-08 19:22:40|33.34|33.06|33.37|33.09|33.37|33.09|33.34|33.06|6
1739042570000|2025-02-08 19:22:50|33.36|33.08|33.38|33.1|33.38|33.1|33.36|33.08|3
1739042580000|2025-02-08 19:23:00|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739042600000|2025-02-08 19:23:20|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1739042610000|2025-02-08 19:23:30|33.37|33.09|33.34|33.06|33.37|33.09|33.34|33.06|6
1739042620000|2025-02-08 19:23:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739042640000|2025-02-08 19:24:00|33.34|33.06|33.34|33.06|33.35|33.07|33.33|33.05|5
1739042650000|2025-02-08 19:24:10|33.33|33.05|33.4|33.12|33.4|33.12|33.33|33.05|8
1739042660000|2025-02-08 19:24:20|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|4
1739042670000|2025-02-08 19:24:30|33.41|33.13|33.37|33.09|33.41|33.13|33.37|33.09|6
1739042680000|2025-02-08 19:24:40|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|4
1739042690000|2025-02-08 19:24:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739042700000|2025-02-08 19:25:00|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|6
1739042710000|2025-02-08 19:25:10|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1739042720000|2025-02-08 19:25:20|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739042730000|2025-02-08 19:25:30|33.38|33.1|33.38|33.1|33.4|33.12|33.38|33.1|6
1739042740000|2025-02-08 19:25:40|33.39|33.11|33.4|33.12|33.41|33.13|33.39|33.11|6
1739042750000|2025-02-08 19:25:50|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|4
1739042760000|2025-02-08 19:26:00|33.39|33.11|33.38|33.1|33.4|33.12|33.38|33.1|6
1739042770000|2025-02-08 19:26:10|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1739042800000|2025-02-08 19:26:40|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|9
1739042810000|2025-02-08 19:26:50|33.39|33.11|33.38|33.1|33.4|33.12|33.37|33.09|5
1739042820000|2025-02-08 19:27:00|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739042830000|2025-02-08 19:27:10|33.36|33.08|33.38|33.1|33.38|33.1|33.36|33.08|5
1739042840000|2025-02-08 19:27:20|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739042850000|2025-02-08 19:27:30|33.37|33.09|33.39|33.11|33.39|33.11|33.37|33.09|3
1739042860000|2025-02-08 19:27:40|33.4|33.12|33.41|33.13|33.42|33.14|33.4|33.12|6
1739042870000|2025-02-08 19:27:50|33.42|33.14|33.41|33.13|33.43|33.15|33.41|33.13|3
1739042880000|2025-02-08 19:28:00|33.4|33.12|33.4|33.12|33.4|33.12|33.38|33.1|5
1739042890000|2025-02-08 19:28:10|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739042900000|2025-02-08 19:28:20|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|5
1739042910000|2025-02-08 19:28:30|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|4
1739042920000|2025-02-08 19:28:40|33.4|33.12|33.39|33.11|33.41|33.13|33.39|33.11|3
1739042930000|2025-02-08 19:28:50|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739042940000|2025-02-08 19:29:00|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1739042950000|2025-02-08 19:29:10|33.37|33.09|33.38|33.1|33.39|33.11|33.36|33.08|6
1739042960000|2025-02-08 19:29:20|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|8
1739042970000|2025-02-08 19:29:30|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|4
1739042990000|2025-02-08 19:29:50|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1739043000000|2025-02-08 19:30:00|33.39|33.11|33.38|33.1|33.39|33.11|33.37|33.09|6
1739043010000|2025-02-08 19:30:10|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|3
1739043020000|2025-02-08 19:30:20|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1739043030000|2025-02-08 19:30:30|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739043040000|2025-02-08 19:30:40|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739043050000|2025-02-08 19:30:50|33.36|33.08|33.36|33.08|33.36|33.08|33.34|33.06|4
1739043060000|2025-02-08 19:31:00|33.35|33.07|33.37|33.09|33.38|33.1|33.35|33.07|5
1739043070000|2025-02-08 19:31:10|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|5
1739043080000|2025-02-08 19:31:20|33.41|33.13|33.42|33.14|33.42|33.14|33.4|33.12|6
1739043090000|2025-02-08 19:31:30|33.43|33.15|33.42|33.14|33.43|33.15|33.41|33.13|6
1739043100000|2025-02-08 19:31:40|33.43|33.15|33.44|33.16|33.45|33.17|33.43|33.15|8
1739043110000|2025-02-08 19:31:50|33.45|33.17|33.45|33.17|33.45|33.17|33.43|33.15|9
1739043120000|2025-02-08 19:32:00|33.46|33.18|33.49|33.21|33.49|33.21|33.46|33.18|6
1739043130000|2025-02-08 19:32:10|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|7
1739043140000|2025-02-08 19:32:20|33.49|33.21|33.47|33.19|33.5|33.22|33.47|33.19|7
1739043150000|2025-02-08 19:32:30|33.46|33.18|33.48|33.2|33.49|33.21|33.46|33.18|5
1739043160000|2025-02-08 19:32:40|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|4
1739043170000|2025-02-08 19:32:50|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739043180000|2025-02-08 19:33:00|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1739043190000|2025-02-08 19:33:10|33.48|33.2|33.48|33.2|33.49|33.21|33.47|33.19|5
1739043200000|2025-02-08 19:33:20|33.49|33.21|33.49|33.21|33.5|33.22|33.48|33.2|5
1739043210000|2025-02-08 19:33:30|33.48|33.2|33.49|33.21|33.5|33.22|33.48|33.2|6
1739043220000|2025-02-08 19:33:40|33.5|33.22|33.5|33.22|33.5|33.22|33.49|33.21|5
1739043230000|2025-02-08 19:33:50|33.49|33.21|33.52|33.24|33.53|33.25|33.49|33.21|6
1739043240000|2025-02-08 19:34:00|33.53|33.25|33.5|33.22|33.53|33.25|33.5|33.22|4
1739043250000|2025-02-08 19:34:10|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|7
1739043260000|2025-02-08 19:34:20|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1739043270000|2025-02-08 19:34:30|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1739043280000|2025-02-08 19:34:40|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|4
1739043290000|2025-02-08 19:34:50|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|3
1739043300000|2025-02-08 19:35:00|33.49|33.21|33.47|33.19|33.49|33.21|33.47|33.19|5
1739043310000|2025-02-08 19:35:10|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|5
1739043320000|2025-02-08 19:35:20|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|3
1739043340000|2025-02-08 19:35:40|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|6
1739043360000|2025-02-08 19:36:00|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739043380000|2025-02-08 19:36:20|33.44|33.16|33.47|33.19|33.47|33.19|33.44|33.16|4
1739043390000|2025-02-08 19:36:30|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|8
1739043400000|2025-02-08 19:36:40|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|5
1739043410000|2025-02-08 19:36:50|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739043420000|2025-02-08 19:37:00|33.46|33.18|33.45|33.17|33.46|33.18|33.44|33.16|4
1739043430000|2025-02-08 19:37:10|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|5
1739043440000|2025-02-08 19:37:20|33.44|33.16|33.44|33.16|33.45|33.17|33.44|33.16|5
1739043470000|2025-02-08 19:37:50|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739043480000|2025-02-08 19:38:00|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1739043490000|2025-02-08 19:38:10|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|6
1739043500000|2025-02-08 19:38:20|33.44|33.16|33.44|33.16|33.45|33.17|33.44|33.16|3
1739043510000|2025-02-08 19:38:30|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|2
1739043520000|2025-02-08 19:38:40|33.43|33.15|33.42|33.14|33.43|33.15|33.41|33.13|4
1739043530000|2025-02-08 19:38:50|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739043540000|2025-02-08 19:39:00|33.44|33.16|33.44|33.16|33.45|33.17|33.43|33.15|7
1739043550000|2025-02-08 19:39:10|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|4
1739043560000|2025-02-08 19:39:20|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739043590000|2025-02-08 19:39:50|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739043600000|2025-02-08 19:40:00|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|4
1739043610000|2025-02-08 19:40:10|33.4|33.12|33.39|33.11|33.41|33.13|33.39|33.11|4
1739043620000|2025-02-08 19:40:20|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1739043630000|2025-02-08 19:40:30|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1739043640000|2025-02-08 19:40:40|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|5
1739043650000|2025-02-08 19:40:50|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1739043660000|2025-02-08 19:41:00|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739043670000|2025-02-08 19:41:10|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1739043680000|2025-02-08 19:41:20|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1739043690000|2025-02-08 19:41:30|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739043700000|2025-02-08 19:41:40|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1739043710000|2025-02-08 19:41:50|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739043720000|2025-02-08 19:42:00|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739043730000|2025-02-08 19:42:10|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1739043740000|2025-02-08 19:42:20|33.37|33.09|33.39|33.11|33.39|33.11|33.37|33.09|5
1739043750000|2025-02-08 19:42:30|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|3
1739043760000|2025-02-08 19:42:40|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1739043780000|2025-02-08 19:43:00|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|5
1739043790000|2025-02-08 19:43:10|33.36|33.08|33.34|33.06|33.37|33.09|33.34|33.06|7
1739043800000|2025-02-08 19:43:20|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|5
1739043810000|2025-02-08 19:43:30|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739043820000|2025-02-08 19:43:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739043830000|2025-02-08 19:43:50|33.34|33.06|33.33|33.05|33.34|33.06|33.32|33.04|6
1739043840000|2025-02-08 19:44:00|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|9
1739043850000|2025-02-08 19:44:10|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1739043860000|2025-02-08 19:44:20|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739043870000|2025-02-08 19:44:30|33.31|33.03|33.29|33.01|33.31|33.03|33.29|33.01|5
1739043880000|2025-02-08 19:44:40|33.3|33.02|33.3|33.02|33.31|33.03|33.29|33.01|5
1739043890000|2025-02-08 19:44:50|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739043900000|2025-02-08 19:45:00|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739043910000|2025-02-08 19:45:10|33.28|33|33.25|32.97|33.28|33|33.25|32.97|6
1739043920000|2025-02-08 19:45:20|33.26|32.98|33.25|32.97|33.28|33|33.25|32.97|9
1739043930000|2025-02-08 19:45:30|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|9
1739043940000|2025-02-08 19:45:40|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|5
1739043950000|2025-02-08 19:45:50|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739043970000|2025-02-08 19:46:10|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|5
1739043980000|2025-02-08 19:46:20|33.25|32.97|33.26|32.98|33.27|32.99|33.25|32.97|6
1739043990000|2025-02-08 19:46:30|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739044000000|2025-02-08 19:46:40|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|3
1739044010000|2025-02-08 19:46:50|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739044020000|2025-02-08 19:47:00|33.23|32.95|33.25|32.97|33.25|32.97|33.23|32.95|5
1739044030000|2025-02-08 19:47:10|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|5
1739044040000|2025-02-08 19:47:20|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739044050000|2025-02-08 19:47:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739044060000|2025-02-08 19:47:40|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1739044070000|2025-02-08 19:47:50|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739044080000|2025-02-08 19:48:00|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|6
1739044090000|2025-02-08 19:48:10|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1739044100000|2025-02-08 19:48:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739044110000|2025-02-08 19:48:30|33.28|33|33.27|32.99|33.29|33.01|33.27|32.99|6
1739044120000|2025-02-08 19:48:40|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|3
1739044130000|2025-02-08 19:48:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739044140000|2025-02-08 19:49:00|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739044150000|2025-02-08 19:49:10|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739044170000|2025-02-08 19:49:30|33.25|32.97|33.27|32.99|33.27|32.99|33.25|32.97|3
1739044180000|2025-02-08 19:49:40|33.26|32.98|33.26|32.98|33.27|32.99|33.25|32.97|7
1739044200000|2025-02-08 19:50:00|33.27|32.99|33.28|33|33.28|33|33.26|32.98|8
1739044210000|2025-02-08 19:50:10|33.27|32.99|33.28|33|33.29|33.01|33.27|32.99|4
1739044220000|2025-02-08 19:50:20|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|8
1739044240000|2025-02-08 19:50:40|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739044250000|2025-02-08 19:50:50|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739044260000|2025-02-08 19:51:00|33.26|32.98|33.28|33|33.29|33.01|33.26|32.98|4
1739044270000|2025-02-08 19:51:10|33.29|33.01|33.28|33|33.29|33.01|33.27|32.99|6
1739044280000|2025-02-08 19:51:20|33.27|32.99|33.28|33|33.28|33|33.27|32.99|6
1739044290000|2025-02-08 19:51:30|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739044300000|2025-02-08 19:51:40|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|4
1739044320000|2025-02-08 19:52:00|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|6
1739044330000|2025-02-08 19:52:10|33.25|32.97|33.23|32.95|33.26|32.98|33.23|32.95|7
1739044340000|2025-02-08 19:52:20|33.24|32.96|33.24|32.96|33.24|32.96|33.23|32.95|5
1739044360000|2025-02-08 19:52:40|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|3
1739044380000|2025-02-08 19:53:00|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739044390000|2025-02-08 19:53:10|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|7
1739044400000|2025-02-08 19:53:20|33.28|33|33.26|32.98|33.28|33|33.26|32.98|3
1739044410000|2025-02-08 19:53:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739044430000|2025-02-08 19:53:50|33.28|33|33.29|33.01|33.29|33.01|33.27|32.99|4
1739044440000|2025-02-08 19:54:00|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739044450000|2025-02-08 19:54:10|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739044460000|2025-02-08 19:54:20|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739044470000|2025-02-08 19:54:30|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739044480000|2025-02-08 19:54:40|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739044490000|2025-02-08 19:54:50|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739044500000|2025-02-08 19:55:00|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739044510000|2025-02-08 19:55:10|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739044520000|2025-02-08 19:55:20|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|4
1739044530000|2025-02-08 19:55:30|33.34|33.06|33.33|33.05|33.35|33.07|33.33|33.05|6
1739044540000|2025-02-08 19:55:40|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|4
1739044560000|2025-02-08 19:56:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739044570000|2025-02-08 19:56:10|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739044580000|2025-02-08 19:56:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739044590000|2025-02-08 19:56:30|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|4
1739044600000|2025-02-08 19:56:40|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739044610000|2025-02-08 19:56:50|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739044620000|2025-02-08 19:57:00|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1739044630000|2025-02-08 19:57:10|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|7
1739044640000|2025-02-08 19:57:20|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739044660000|2025-02-08 19:57:40|33.31|33.03|33.32|33.04|33.32|33.04|33.3|33.02|4
1739044690000|2025-02-08 19:58:10|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739044700000|2025-02-08 19:58:20|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1739044710000|2025-02-08 19:58:30|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|7
1739044720000|2025-02-08 19:58:40|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|5
1739044730000|2025-02-08 19:58:50|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739044740000|2025-02-08 19:59:00|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739044760000|2025-02-08 19:59:20|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739044780000|2025-02-08 19:59:40|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739044790000|2025-02-08 19:59:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739044800000|2025-02-08 20:00:00|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|3
1739044810000|2025-02-08 20:00:10|33.39|33.11|33.4|33.12|33.42|33.14|33.39|33.11|6
1739044820000|2025-02-08 20:00:20|33.41|33.13|33.41|33.13|33.41|33.13|33.39|33.11|4
1739044830000|2025-02-08 20:00:30|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|8
1739044840000|2025-02-08 20:00:40|33.4|33.12|33.44|33.16|33.44|33.16|33.39|33.11|7
1739044850000|2025-02-08 20:00:50|33.43|33.15|33.44|33.16|33.44|33.16|33.42|33.14|6
1739044860000|2025-02-08 20:01:00|33.43|33.15|33.42|33.14|33.43|33.15|33.41|33.13|8
1739044870000|2025-02-08 20:01:10|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739044880000|2025-02-08 20:01:20|33.4|33.12|33.38|33.1|33.42|33.14|33.38|33.1|9
1739044890000|2025-02-08 20:01:30|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1739044900000|2025-02-08 20:01:40|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|5
1739044910000|2025-02-08 20:01:50|33.38|33.1|33.37|33.09|33.38|33.1|33.36|33.08|4
1739044920000|2025-02-08 20:02:00|33.36|33.08|33.33|33.05|33.36|33.08|33.33|33.05|12
1739044930000|2025-02-08 20:02:10|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739044940000|2025-02-08 20:02:20|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739044960000|2025-02-08 20:02:40|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1739044970000|2025-02-08 20:02:50|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|5
1739044980000|2025-02-08 20:03:00|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1739044990000|2025-02-08 20:03:10|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|2
1739045000000|2025-02-08 20:03:20|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|7
1739045010000|2025-02-08 20:03:30|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739045020000|2025-02-08 20:03:40|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739045030000|2025-02-08 20:03:50|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739045040000|2025-02-08 20:04:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|7
1739045050000|2025-02-08 20:04:10|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|5
1739045060000|2025-02-08 20:04:20|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|6
1739045070000|2025-02-08 20:04:30|33.28|33|33.28|33|33.28|33|33.28|33|1
1739045080000|2025-02-08 20:04:40|33.27|32.99|33.3|33.02|33.3|33.02|33.27|32.99|8
1739045090000|2025-02-08 20:04:50|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739045100000|2025-02-08 20:05:00|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739045110000|2025-02-08 20:05:10|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739045120000|2025-02-08 20:05:20|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|9
1739045130000|2025-02-08 20:05:30|33.31|33.03|33.31|33.03|33.32|33.04|33.3|33.02|7
1739045140000|2025-02-08 20:05:40|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739045160000|2025-02-08 20:06:00|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|5
1739045170000|2025-02-08 20:06:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739045180000|2025-02-08 20:06:20|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739045190000|2025-02-08 20:06:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739045200000|2025-02-08 20:06:40|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|3
1739045210000|2025-02-08 20:06:50|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|7
1739045220000|2025-02-08 20:07:00|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|3
1739045230000|2025-02-08 20:07:10|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|6
1739045240000|2025-02-08 20:07:20|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1739045250000|2025-02-08 20:07:30|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|4
1739045260000|2025-02-08 20:07:40|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739045270000|2025-02-08 20:07:50|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|3
1739045280000|2025-02-08 20:08:00|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1739045290000|2025-02-08 20:08:10|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739045300000|2025-02-08 20:08:20|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739045310000|2025-02-08 20:08:30|33.26|32.98|33.28|33|33.29|33.01|33.26|32.98|7
1739045330000|2025-02-08 20:08:50|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739045350000|2025-02-08 20:09:10|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739045360000|2025-02-08 20:09:20|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739045370000|2025-02-08 20:09:30|33.28|33|33.27|32.99|33.28|33|33.27|32.99|4
1739045380000|2025-02-08 20:09:40|33.28|33|33.28|33|33.29|33.01|33.28|33|5
1739045390000|2025-02-08 20:09:50|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739045400000|2025-02-08 20:10:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739045410000|2025-02-08 20:10:10|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739045420000|2025-02-08 20:10:20|33.27|32.99|33.24|32.96|33.27|32.99|33.24|32.96|6
1739045430000|2025-02-08 20:10:30|33.25|32.97|33.24|32.96|33.26|32.98|33.24|32.96|7
1739045440000|2025-02-08 20:10:40|33.23|32.95|33.22|32.94|33.24|32.96|33.21|32.93|8
1739045450000|2025-02-08 20:10:50|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|5
1739045460000|2025-02-08 20:11:00|33.24|32.96|33.23|32.95|33.24|32.96|33.22|32.94|6
1739045470000|2025-02-08 20:11:10|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|4
1739045490000|2025-02-08 20:11:30|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739045500000|2025-02-08 20:11:40|33.23|32.95|33.24|32.96|33.25|32.97|33.23|32.95|4
1739045510000|2025-02-08 20:11:50|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739045520000|2025-02-08 20:12:00|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739045530000|2025-02-08 20:12:10|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739045550000|2025-02-08 20:12:30|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|4
1739045590000|2025-02-08 20:13:10|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739045610000|2025-02-08 20:13:30|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1739045640000|2025-02-08 20:14:00|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1739045650000|2025-02-08 20:14:10|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|6
1739045660000|2025-02-08 20:14:20|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739045670000|2025-02-08 20:14:30|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739045680000|2025-02-08 20:14:40|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739045690000|2025-02-08 20:14:50|33.28|33|33.28|33|33.28|33|33.27|32.99|5
1739045700000|2025-02-08 20:15:00|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|5
1739045710000|2025-02-08 20:15:10|33.28|33|33.25|32.97|33.28|33|33.25|32.97|4
1739045720000|2025-02-08 20:15:20|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|4
1739045730000|2025-02-08 20:15:30|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739045750000|2025-02-08 20:15:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739045760000|2025-02-08 20:16:00|33.28|33|33.26|32.98|33.29|33.01|33.26|32.98|5
1739045770000|2025-02-08 20:16:10|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|5
1739045780000|2025-02-08 20:16:20|33.28|33|33.29|33.01|33.3|33.02|33.27|32.99|8
1739045790000|2025-02-08 20:16:30|33.3|33.02|33.26|32.98|33.3|33.02|33.26|32.98|8
1739045800000|2025-02-08 20:16:40|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|5
1739045820000|2025-02-08 20:17:00|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1739045830000|2025-02-08 20:17:10|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739045840000|2025-02-08 20:17:20|33.27|32.99|33.29|33.01|33.29|33.01|33.27|32.99|3
1739045850000|2025-02-08 20:17:30|33.3|33.02|33.29|33.01|33.3|33.02|33.28|33|4
1739045870000|2025-02-08 20:17:50|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|4
1739045880000|2025-02-08 20:18:00|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1739045890000|2025-02-08 20:18:10|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|7
1739045900000|2025-02-08 20:18:20|33.28|33|33.29|33.01|33.29|33.01|33.28|33|4
1739045910000|2025-02-08 20:18:30|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739045920000|2025-02-08 20:18:40|33.26|32.98|33.25|32.97|33.27|32.99|33.24|32.96|8
1739045940000|2025-02-08 20:19:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|4
1739045950000|2025-02-08 20:19:10|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739045960000|2025-02-08 20:19:20|33.25|32.97|33.27|32.99|33.27|32.99|33.25|32.97|3
1739045970000|2025-02-08 20:19:30|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739045980000|2025-02-08 20:19:40|33.28|33|33.27|32.99|33.28|33|33.26|32.98|4
1739045990000|2025-02-08 20:19:50|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739046000000|2025-02-08 20:20:00|33.26|32.98|33.28|33|33.28|33|33.26|32.98|5
1739046010000|2025-02-08 20:20:10|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739046020000|2025-02-08 20:20:20|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1739046040000|2025-02-08 20:20:40|33.29|33.01|33.27|32.99|33.29|33.01|33.27|32.99|7
1739046050000|2025-02-08 20:20:50|33.28|33|33.28|33|33.28|33|33.28|33|1
1739046060000|2025-02-08 20:21:00|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739046070000|2025-02-08 20:21:10|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739046080000|2025-02-08 20:21:20|33.28|33|33.28|33|33.28|33|33.28|33|1
1739046090000|2025-02-08 20:21:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739046100000|2025-02-08 20:21:40|33.26|32.98|33.28|33|33.28|33|33.26|32.98|7
1739046110000|2025-02-08 20:21:50|33.27|32.99|33.28|33|33.29|33.01|33.27|32.99|4
1739046120000|2025-02-08 20:22:00|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739046140000|2025-02-08 20:22:20|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739046150000|2025-02-08 20:22:30|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739046160000|2025-02-08 20:22:40|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739046170000|2025-02-08 20:22:50|33.28|33|33.27|32.99|33.28|33|33.27|32.99|4
1739046180000|2025-02-08 20:23:00|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739046190000|2025-02-08 20:23:10|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739046200000|2025-02-08 20:23:20|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739046210000|2025-02-08 20:23:30|33.28|33|33.28|33|33.28|33|33.28|33|1
1739046220000|2025-02-08 20:23:40|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739046230000|2025-02-08 20:23:50|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739046240000|2025-02-08 20:24:00|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739046260000|2025-02-08 20:24:20|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739046300000|2025-02-08 20:25:00|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|4
1739046310000|2025-02-08 20:25:10|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1739046350000|2025-02-08 20:25:50|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|7
1739046360000|2025-02-08 20:26:00|33.34|33.06|33.36|33.08|33.36|33.08|33.33|33.05|7
1739046370000|2025-02-08 20:26:10|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|5
1739046380000|2025-02-08 20:26:20|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|3
1739046390000|2025-02-08 20:26:30|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739046400000|2025-02-08 20:26:40|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|6
1739046410000|2025-02-08 20:26:50|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739046420000|2025-02-08 20:27:00|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739046430000|2025-02-08 20:27:10|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|9
1739046440000|2025-02-08 20:27:20|33.31|33.03|33.33|33.05|33.33|33.05|33.31|33.03|3
1739046450000|2025-02-08 20:27:30|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739046460000|2025-02-08 20:27:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739046490000|2025-02-08 20:28:10|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739046500000|2025-02-08 20:28:20|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|11
1739046510000|2025-02-08 20:28:30|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|6
1739046530000|2025-02-08 20:28:50|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|3
1739046540000|2025-02-08 20:29:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|6
1739046560000|2025-02-08 20:29:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|8
1739046570000|2025-02-08 20:29:30|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739046580000|2025-02-08 20:29:40|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739046600000|2025-02-08 20:30:00|33.32|33.04|33.31|33.03|33.33|33.05|33.31|33.03|4
1739046620000|2025-02-08 20:30:20|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|4
1739046630000|2025-02-08 20:30:30|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|4
1739046640000|2025-02-08 20:30:40|33.28|33|33.3|33.02|33.31|33.03|33.28|33|5
1739046650000|2025-02-08 20:30:50|33.31|33.03|33.33|33.05|33.33|33.05|33.31|33.03|7
1739046660000|2025-02-08 20:31:00|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739046670000|2025-02-08 20:31:10|33.32|33.04|33.34|33.06|33.34|33.06|33.32|33.04|3
1739046680000|2025-02-08 20:31:20|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|3
1739046700000|2025-02-08 20:31:40|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|5
1739046710000|2025-02-08 20:31:50|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739046720000|2025-02-08 20:32:00|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|5
1739046730000|2025-02-08 20:32:10|33.33|33.05|33.37|33.09|33.37|33.09|33.33|33.05|5
1739046740000|2025-02-08 20:32:20|33.36|33.08|33.35|33.07|33.37|33.09|33.34|33.06|9
1739046750000|2025-02-08 20:32:30|33.36|33.08|33.33|33.05|33.36|33.08|33.33|33.05|4
1739046760000|2025-02-08 20:32:40|33.32|33.04|33.31|33.03|33.32|33.04|33.3|33.02|4
1739046770000|2025-02-08 20:32:50|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|3
1739046780000|2025-02-08 20:33:00|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739046790000|2025-02-08 20:33:10|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|7
1739046810000|2025-02-08 20:33:30|33.29|33.01|33.28|33|33.29|33.01|33.27|32.99|4
1739046820000|2025-02-08 20:33:40|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739046830000|2025-02-08 20:33:50|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1739046840000|2025-02-08 20:34:00|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739046850000|2025-02-08 20:34:10|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|5
1739046860000|2025-02-08 20:34:20|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739046870000|2025-02-08 20:34:30|33.28|33|33.28|33|33.29|33.01|33.27|32.99|8
1739046880000|2025-02-08 20:34:40|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|5
1739046890000|2025-02-08 20:34:50|33.28|33|33.29|33.01|33.29|33.01|33.28|33|8
1739046900000|2025-02-08 20:35:00|33.3|33.02|33.29|33.01|33.3|33.02|33.28|33|6
1739046920000|2025-02-08 20:35:20|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|5
1739046930000|2025-02-08 20:35:30|33.31|33.03|33.31|33.03|33.32|33.04|33.3|33.02|7
1739046940000|2025-02-08 20:35:40|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|6
1739046960000|2025-02-08 20:36:00|33.3|33.02|33.29|33.01|33.31|33.03|33.29|33.01|4
1739046970000|2025-02-08 20:36:10|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|7
1739046980000|2025-02-08 20:36:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739046990000|2025-02-08 20:36:30|33.3|33.02|33.31|33.03|33.31|33.03|33.29|33.01|8
1739047000000|2025-02-08 20:36:40|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739047010000|2025-02-08 20:36:50|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739047020000|2025-02-08 20:37:00|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739047030000|2025-02-08 20:37:10|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739047040000|2025-02-08 20:37:20|33.34|33.06|33.34|33.06|33.35|33.07|33.33|33.05|5
1739047050000|2025-02-08 20:37:30|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|4
1739047060000|2025-02-08 20:37:40|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|5
1739047070000|2025-02-08 20:37:50|33.32|33.04|33.33|33.05|33.33|33.05|33.31|33.03|4
1739047080000|2025-02-08 20:38:00|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739047090000|2025-02-08 20:38:10|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1739047100000|2025-02-08 20:38:20|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739047120000|2025-02-08 20:38:40|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739047130000|2025-02-08 20:38:50|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|4
1739047140000|2025-02-08 20:39:00|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739047150000|2025-02-08 20:39:10|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739047160000|2025-02-08 20:39:20|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739047170000|2025-02-08 20:39:30|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|4
1739047180000|2025-02-08 20:39:40|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739047190000|2025-02-08 20:39:50|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1739047200000|2025-02-08 20:40:00|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739047210000|2025-02-08 20:40:10|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739047220000|2025-02-08 20:40:20|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739047240000|2025-02-08 20:40:40|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739047250000|2025-02-08 20:40:50|33.28|33|33.3|33.02|33.3|33.02|33.28|33|3
1739047260000|2025-02-08 20:41:00|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|6
1739047270000|2025-02-08 20:41:10|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|9
1739047280000|2025-02-08 20:41:20|33.32|33.04|33.31|33.03|33.33|33.05|33.31|33.03|4
1739047290000|2025-02-08 20:41:30|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|5
1739047310000|2025-02-08 20:41:50|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739047340000|2025-02-08 20:42:20|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739047350000|2025-02-08 20:42:30|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|7
1739047370000|2025-02-08 20:42:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739047380000|2025-02-08 20:43:00|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739047390000|2025-02-08 20:43:10|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739047410000|2025-02-08 20:43:30|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739047420000|2025-02-08 20:43:40|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1739047450000|2025-02-08 20:44:10|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739047460000|2025-02-08 20:44:20|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739047470000|2025-02-08 20:44:30|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|5
1739047480000|2025-02-08 20:44:40|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739047510000|2025-02-08 20:45:10|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739047520000|2025-02-08 20:45:20|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|5
1739047530000|2025-02-08 20:45:30|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|3
1739047540000|2025-02-08 20:45:40|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1739047550000|2025-02-08 20:45:50|33.28|33|33.28|33|33.28|33|33.28|33|1
1739047560000|2025-02-08 20:46:00|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739047570000|2025-02-08 20:46:10|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739047580000|2025-02-08 20:46:20|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739047590000|2025-02-08 20:46:30|33.25|32.97|33.23|32.95|33.25|32.97|33.23|32.95|3
1739047600000|2025-02-08 20:46:40|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739047610000|2025-02-08 20:46:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739047620000|2025-02-08 20:47:00|33.21|32.93|33.22|32.94|33.22|32.94|33.2|32.92|4
1739047630000|2025-02-08 20:47:10|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|5
1739047640000|2025-02-08 20:47:20|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|5
1739047650000|2025-02-08 20:47:30|33.21|32.93|33.2|32.92|33.21|32.93|33.19|32.91|10
1739047660000|2025-02-08 20:47:40|33.19|32.91|33.22|32.94|33.22|32.94|33.19|32.91|6
1739047670000|2025-02-08 20:47:50|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|4
1739047680000|2025-02-08 20:48:00|33.23|32.95|33.23|32.95|33.23|32.95|33.22|32.94|3
1739047690000|2025-02-08 20:48:10|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739047700000|2025-02-08 20:48:20|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|2
1739047710000|2025-02-08 20:48:30|33.22|32.94|33.24|32.96|33.24|32.96|33.22|32.94|6
1739047720000|2025-02-08 20:48:40|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739047730000|2025-02-08 20:48:50|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739047740000|2025-02-08 20:49:00|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|3
1739047750000|2025-02-08 20:49:10|33.21|32.93|33.2|32.92|33.22|32.94|33.2|32.92|4
1739047760000|2025-02-08 20:49:20|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739047770000|2025-02-08 20:49:30|33.18|32.9|33.18|32.9|33.19|32.91|33.18|32.9|3
1739047780000|2025-02-08 20:49:40|33.19|32.91|33.19|32.91|33.19|32.91|33.18|32.9|5
1739047790000|2025-02-08 20:49:50|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|3
1739047800000|2025-02-08 20:50:00|33.19|32.91|33.19|32.91|33.2|32.92|33.19|32.91|3
1739047810000|2025-02-08 20:50:10|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|3
1739047820000|2025-02-08 20:50:20|33.19|32.91|33.19|32.91|33.2|32.92|33.19|32.91|3
1739047830000|2025-02-08 20:50:30|33.2|32.92|33.2|32.92|33.21|32.93|33.19|32.91|6
1739047840000|2025-02-08 20:50:40|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|4
1739047850000|2025-02-08 20:50:50|33.21|32.93|33.21|32.93|33.21|32.93|33.2|32.92|5
1739047860000|2025-02-08 20:51:00|33.2|32.92|33.21|32.93|33.21|32.93|33.2|32.92|2
1739047870000|2025-02-08 20:51:10|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|3
1739047880000|2025-02-08 20:51:20|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739047900000|2025-02-08 20:51:40|33.21|32.93|33.21|32.93|33.22|32.94|33.2|32.92|5
1739047910000|2025-02-08 20:51:50|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739047920000|2025-02-08 20:52:00|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739047930000|2025-02-08 20:52:10|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739047950000|2025-02-08 20:52:30|33.2|32.92|33.19|32.91|33.2|32.92|33.19|32.91|2
1739047960000|2025-02-08 20:52:40|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|5
1739047970000|2025-02-08 20:52:50|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|8
1739047980000|2025-02-08 20:53:00|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|4
1739047990000|2025-02-08 20:53:10|33.21|32.93|33.21|32.93|33.21|32.93|33.2|32.92|3
1739048000000|2025-02-08 20:53:20|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|3
1739048010000|2025-02-08 20:53:30|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739048020000|2025-02-08 20:53:40|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739048030000|2025-02-08 20:53:50|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739048040000|2025-02-08 20:54:00|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|4
1739048050000|2025-02-08 20:54:10|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|2
1739048100000|2025-02-08 20:55:00|33.21|32.93|33.22|32.94|33.22|32.94|33.2|32.92|6
1739048110000|2025-02-08 20:55:10|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|7
1739048120000|2025-02-08 20:55:20|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|2
1739048130000|2025-02-08 20:55:30|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|3
1739048140000|2025-02-08 20:55:40|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|6
1739048150000|2025-02-08 20:55:50|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739048160000|2025-02-08 20:56:00|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|3
1739048170000|2025-02-08 20:56:10|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|3
1739048180000|2025-02-08 20:56:20|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739048190000|2025-02-08 20:56:30|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739048200000|2025-02-08 20:56:40|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739048210000|2025-02-08 20:56:50|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739048220000|2025-02-08 20:57:00|33.22|32.94|33.24|32.96|33.24|32.96|33.22|32.94|3
1739048230000|2025-02-08 20:57:10|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|7
1739048250000|2025-02-08 20:57:30|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|4
1739048260000|2025-02-08 20:57:40|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|6
1739048270000|2025-02-08 20:57:50|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|7
1739048300000|2025-02-08 20:58:20|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739048320000|2025-02-08 20:58:40|33.24|32.96|33.24|32.96|33.24|32.96|33.23|32.95|3
1739048330000|2025-02-08 20:58:50|33.25|32.97|33.26|32.98|33.26|32.98|33.24|32.96|4
1739048340000|2025-02-08 20:59:00|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739048360000|2025-02-08 20:59:20|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739048370000|2025-02-08 20:59:30|33.28|33|33.27|32.99|33.28|33|33.27|32.99|4
1739048400000|2025-02-08 21:00:00|33.28|33|33.28|33|33.28|33|33.28|33|1
1739048410000|2025-02-08 21:00:10|33.29|33.01|33.28|33|33.3|33.02|33.28|33|8
1739048430000|2025-02-08 21:00:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739048440000|2025-02-08 21:00:40|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|4
1739048450000|2025-02-08 21:00:50|33.26|32.98|33.28|33|33.28|33|33.26|32.98|5
1739048460000|2025-02-08 21:01:00|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739048470000|2025-02-08 21:01:10|33.29|33.01|33.32|33.04|33.32|33.04|33.29|33.01|6
1739048490000|2025-02-08 21:01:30|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739048500000|2025-02-08 21:01:40|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739048510000|2025-02-08 21:01:50|33.28|33|33.3|33.02|33.3|33.02|33.28|33|7
1739048520000|2025-02-08 21:02:00|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|3
1739048530000|2025-02-08 21:02:10|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|3
1739048540000|2025-02-08 21:02:20|33.31|33.03|33.32|33.04|33.32|33.04|33.3|33.02|4
1739048550000|2025-02-08 21:02:30|33.31|33.03|33.3|33.02|33.31|33.03|33.29|33.01|4
1739048560000|2025-02-08 21:02:40|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|3
1739048570000|2025-02-08 21:02:50|33.28|33|33.28|33|33.28|33|33.28|33|1
1739048580000|2025-02-08 21:03:00|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739048590000|2025-02-08 21:03:10|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739048600000|2025-02-08 21:03:20|33.26|32.98|33.29|33.01|33.29|33.01|33.26|32.98|6
1739048610000|2025-02-08 21:03:30|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739048620000|2025-02-08 21:03:40|33.3|33.02|33.3|33.02|33.31|33.03|33.29|33.01|7
1739048630000|2025-02-08 21:03:50|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|7
1739048640000|2025-02-08 21:04:00|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|5
1739048650000|2025-02-08 21:04:10|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739048660000|2025-02-08 21:04:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739048690000|2025-02-08 21:04:50|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739048700000|2025-02-08 21:05:00|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|3
1739048710000|2025-02-08 21:05:10|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|3
1739048720000|2025-02-08 21:05:20|33.34|33.06|33.34|33.06|33.35|33.07|33.33|33.05|7
1739048730000|2025-02-08 21:05:30|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739048740000|2025-02-08 21:05:40|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739048750000|2025-02-08 21:05:50|33.33|33.05|33.34|33.06|33.34|33.06|33.32|33.04|4
1739048760000|2025-02-08 21:06:00|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|4
1739048770000|2025-02-08 21:06:10|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|2
1739048780000|2025-02-08 21:06:20|33.31|33.03|33.3|33.02|33.31|33.03|33.29|33.01|8
1739048790000|2025-02-08 21:06:30|33.31|33.03|33.3|33.02|33.32|33.04|33.3|33.02|6
1739048800000|2025-02-08 21:06:40|33.31|33.03|33.32|33.04|33.32|33.04|33.3|33.02|4
1739048810000|2025-02-08 21:06:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|4
1739048820000|2025-02-08 21:07:00|33.31|33.03|33.3|33.02|33.31|33.03|33.28|33|8
1739048830000|2025-02-08 21:07:10|33.31|33.03|33.3|33.02|33.31|33.03|33.29|33.01|7
1739048840000|2025-02-08 21:07:20|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739048850000|2025-02-08 21:07:30|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739048860000|2025-02-08 21:07:40|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739048880000|2025-02-08 21:08:00|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|4
1739048890000|2025-02-08 21:08:10|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1739048900000|2025-02-08 21:08:20|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739048910000|2025-02-08 21:08:30|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739048920000|2025-02-08 21:08:40|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|4
1739048930000|2025-02-08 21:08:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|4
1739048940000|2025-02-08 21:09:00|33.31|33.03|33.32|33.04|33.32|33.04|33.3|33.02|4
1739048950000|2025-02-08 21:09:10|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|6
1739048960000|2025-02-08 21:09:20|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739048970000|2025-02-08 21:09:30|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739048980000|2025-02-08 21:09:40|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739048990000|2025-02-08 21:09:50|33.28|33|33.27|32.99|33.28|33|33.27|32.99|4
1739049000000|2025-02-08 21:10:00|33.28|33|33.28|33|33.28|33|33.28|33|1
1739049010000|2025-02-08 21:10:10|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739049020000|2025-02-08 21:10:20|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739049030000|2025-02-08 21:10:30|33.26|32.98|33.27|32.99|33.27|32.99|33.25|32.97|4
1739049040000|2025-02-08 21:10:40|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739049060000|2025-02-08 21:11:00|33.28|33|33.28|33|33.28|33|33.28|33|1
1739049090000|2025-02-08 21:11:30|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739049100000|2025-02-08 21:11:40|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739049110000|2025-02-08 21:11:50|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739049120000|2025-02-08 21:12:00|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|3
1739049130000|2025-02-08 21:12:10|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|3
1739049140000|2025-02-08 21:12:20|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739049150000|2025-02-08 21:12:30|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|4
1739049160000|2025-02-08 21:12:40|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|4
1739049170000|2025-02-08 21:12:50|33.22|32.94|33.24|32.96|33.24|32.96|33.22|32.94|3
1739049180000|2025-02-08 21:13:00|33.25|32.97|33.24|32.96|33.25|32.97|33.23|32.95|6
1739049190000|2025-02-08 21:13:10|33.23|32.95|33.24|32.96|33.25|32.97|33.23|32.95|4
1739049200000|2025-02-08 21:13:20|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|3
1739049210000|2025-02-08 21:13:30|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|2
1739049220000|2025-02-08 21:13:40|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739049240000|2025-02-08 21:14:00|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739049250000|2025-02-08 21:14:10|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739049270000|2025-02-08 21:14:30|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739049280000|2025-02-08 21:14:40|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739049290000|2025-02-08 21:14:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739049300000|2025-02-08 21:15:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739049310000|2025-02-08 21:15:10|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|3
1739049320000|2025-02-08 21:15:20|33.23|32.95|33.22|32.94|33.24|32.96|33.21|32.93|8
1739049330000|2025-02-08 21:15:30|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|4
1739049340000|2025-02-08 21:15:40|33.21|32.93|33.22|32.94|33.23|32.95|33.21|32.93|4
1739049350000|2025-02-08 21:15:50|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|7
1739049360000|2025-02-08 21:16:00|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|3
1739049370000|2025-02-08 21:16:10|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739049380000|2025-02-08 21:16:20|33.19|32.91|33.21|32.93|33.21|32.93|33.19|32.91|3
1739049390000|2025-02-08 21:16:30|33.2|32.92|33.23|32.95|33.23|32.95|33.2|32.92|6
1739049400000|2025-02-08 21:16:40|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739049410000|2025-02-08 21:16:50|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739049420000|2025-02-08 21:17:00|33.21|32.93|33.19|32.91|33.21|32.93|33.19|32.91|5
1739049430000|2025-02-08 21:17:10|33.2|32.92|33.19|32.91|33.2|32.92|33.19|32.91|4
1739049440000|2025-02-08 21:17:20|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|5
1739049450000|2025-02-08 21:17:30|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|2
1739049480000|2025-02-08 21:18:00|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739049490000|2025-02-08 21:18:10|33.2|32.92|33.21|32.93|33.21|32.93|33.2|32.92|8
1739049500000|2025-02-08 21:18:20|33.2|32.92|33.21|32.93|33.21|32.93|33.2|32.92|10
1739049510000|2025-02-08 21:18:30|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739049520000|2025-02-08 21:18:40|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739049530000|2025-02-08 21:18:50|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739049540000|2025-02-08 21:19:00|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739049550000|2025-02-08 21:19:10|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739049560000|2025-02-08 21:19:20|33.2|32.92|33.22|32.94|33.22|32.94|33.2|32.92|5
1739049570000|2025-02-08 21:19:30|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|7
1739049580000|2025-02-08 21:19:40|33.22|32.94|33.22|32.94|33.22|32.94|33.21|32.93|3
1739049590000|2025-02-08 21:19:50|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|3
1739049600000|2025-02-08 21:20:00|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|3
1739049610000|2025-02-08 21:20:10|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|6
1739049620000|2025-02-08 21:20:20|33.19|32.91|33.19|32.91|33.2|32.92|33.19|32.91|3
1739049630000|2025-02-08 21:20:30|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|3
1739049640000|2025-02-08 21:20:40|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|6
1739049660000|2025-02-08 21:21:00|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|3
1739049670000|2025-02-08 21:21:10|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739049680000|2025-02-08 21:21:20|33.21|32.93|33.21|32.93|33.22|32.94|33.2|32.92|4
1739049690000|2025-02-08 21:21:30|33.2|32.92|33.22|32.94|33.22|32.94|33.2|32.92|3
1739049700000|2025-02-08 21:21:40|33.23|32.95|33.23|32.95|33.23|32.95|33.22|32.94|5
1739049710000|2025-02-08 21:21:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739049720000|2025-02-08 21:22:00|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|4
1739049730000|2025-02-08 21:22:10|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739049740000|2025-02-08 21:22:20|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739049750000|2025-02-08 21:22:30|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|5
1739049760000|2025-02-08 21:22:40|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739049780000|2025-02-08 21:23:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|4
1739049790000|2025-02-08 21:23:10|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739049800000|2025-02-08 21:23:20|33.24|32.96|33.25|32.97|33.25|32.97|33.23|32.95|4
1739049810000|2025-02-08 21:23:30|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|3
1739049820000|2025-02-08 21:23:40|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|3
1739049870000|2025-02-08 21:24:30|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739049880000|2025-02-08 21:24:40|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739049890000|2025-02-08 21:24:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739049900000|2025-02-08 21:25:00|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|3
1739049910000|2025-02-08 21:25:10|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|3
1739049920000|2025-02-08 21:25:20|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739049930000|2025-02-08 21:25:30|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739049940000|2025-02-08 21:25:40|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739049950000|2025-02-08 21:25:50|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1739049960000|2025-02-08 21:26:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739049970000|2025-02-08 21:26:10|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739049980000|2025-02-08 21:26:20|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|3
1739049990000|2025-02-08 21:26:30|33.25|32.97|33.23|32.95|33.25|32.97|33.23|32.95|3
1739050000000|2025-02-08 21:26:40|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739050010000|2025-02-08 21:26:50|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739050020000|2025-02-08 21:27:00|33.23|32.95|33.21|32.93|33.23|32.95|33.21|32.93|3
1739050040000|2025-02-08 21:27:20|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739050070000|2025-02-08 21:27:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739050080000|2025-02-08 21:28:00|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739050090000|2025-02-08 21:28:10|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739050110000|2025-02-08 21:28:30|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|2
1739050140000|2025-02-08 21:29:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739050150000|2025-02-08 21:29:10|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739050160000|2025-02-08 21:29:20|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739050170000|2025-02-08 21:29:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739050190000|2025-02-08 21:29:50|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|3
1739050200000|2025-02-08 21:30:00|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739050220000|2025-02-08 21:30:20|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739050230000|2025-02-08 21:30:30|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739050240000|2025-02-08 21:30:40|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739050250000|2025-02-08 21:30:50|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739050260000|2025-02-08 21:31:00|33.24|32.96|33.23|32.95|33.24|32.96|33.22|32.94|4
1739050270000|2025-02-08 21:31:10|33.24|32.96|33.24|32.96|33.24|32.96|33.23|32.95|3
1739050280000|2025-02-08 21:31:20|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739050290000|2025-02-08 21:31:30|33.23|32.95|33.26|32.98|33.26|32.98|33.23|32.95|4
1739050310000|2025-02-08 21:31:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739050320000|2025-02-08 21:32:00|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|3
1739050330000|2025-02-08 21:32:10|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|4
1739050340000|2025-02-08 21:32:20|33.23|32.95|33.22|32.94|33.24|32.96|33.22|32.94|4
1739050350000|2025-02-08 21:32:30|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739050360000|2025-02-08 21:32:40|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|4
1739050380000|2025-02-08 21:33:00|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739050390000|2025-02-08 21:33:10|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|3
1739050400000|2025-02-08 21:33:20|33.22|32.94|33.22|32.94|33.22|32.94|33.21|32.93|3
1739050410000|2025-02-08 21:33:30|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739050470000|2025-02-08 21:34:30|33.22|32.94|33.2|32.92|33.22|32.94|33.2|32.92|3
1739050480000|2025-02-08 21:34:40|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739050490000|2025-02-08 21:34:50|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|3
1739050500000|2025-02-08 21:35:00|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|2
1739050510000|2025-02-08 21:35:10|33.24|32.96|33.24|32.96|33.24|32.96|33.23|32.95|3
1739050530000|2025-02-08 21:35:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739050540000|2025-02-08 21:35:40|33.24|32.96|33.24|32.96|33.24|32.96|33.23|32.95|3
1739050550000|2025-02-08 21:35:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739050580000|2025-02-08 21:36:20|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739050590000|2025-02-08 21:36:30|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739050600000|2025-02-08 21:36:40|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739050610000|2025-02-08 21:36:50|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739050620000|2025-02-08 21:37:00|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739050640000|2025-02-08 21:37:20|33.3|33.02|33.28|33|33.3|33.02|33.28|33|3
1739050650000|2025-02-08 21:37:30|33.27|32.99|33.25|32.97|33.27|32.99|33.25|32.97|5
1739050660000|2025-02-08 21:37:40|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739050670000|2025-02-08 21:37:50|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739050680000|2025-02-08 21:38:00|33.24|32.96|33.25|32.97|33.26|32.98|33.24|32.96|6
1739050690000|2025-02-08 21:38:10|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739050700000|2025-02-08 21:38:20|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739050710000|2025-02-08 21:38:30|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739050730000|2025-02-08 21:38:50|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739050740000|2025-02-08 21:39:00|33.28|33|33.28|33|33.28|33|33.28|33|1
1739050750000|2025-02-08 21:39:10|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739050760000|2025-02-08 21:39:20|33.3|33.02|33.31|33.03|33.32|33.04|33.3|33.02|6
1739050770000|2025-02-08 21:39:30|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|5
1739050780000|2025-02-08 21:39:40|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739050790000|2025-02-08 21:39:50|33.3|33.02|33.31|33.03|33.32|33.04|33.3|33.02|4
1739050800000|2025-02-08 21:40:00|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739050810000|2025-02-08 21:40:10|33.33|33.05|33.33|33.05|33.35|33.07|33.33|33.05|5
1739050820000|2025-02-08 21:40:20|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739050840000|2025-02-08 21:40:40|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739050850000|2025-02-08 21:40:50|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739050860000|2025-02-08 21:41:00|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739050870000|2025-02-08 21:41:10|33.3|33.02|33.31|33.03|33.31|33.03|33.29|33.01|4
1739050880000|2025-02-08 21:41:20|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739050890000|2025-02-08 21:41:30|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739050900000|2025-02-08 21:41:40|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739050920000|2025-02-08 21:42:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739050930000|2025-02-08 21:42:10|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|8
1739050940000|2025-02-08 21:42:20|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739050950000|2025-02-08 21:42:30|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|4
1739050960000|2025-02-08 21:42:40|33.33|33.05|33.34|33.06|33.35|33.07|33.33|33.05|4
1739050970000|2025-02-08 21:42:50|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|3
1739050980000|2025-02-08 21:43:00|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1739050990000|2025-02-08 21:43:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739051000000|2025-02-08 21:43:20|33.36|33.08|33.37|33.09|33.38|33.1|33.36|33.08|6
1739051010000|2025-02-08 21:43:30|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1739051030000|2025-02-08 21:43:50|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739051040000|2025-02-08 21:44:00|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739051050000|2025-02-08 21:44:10|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739051060000|2025-02-08 21:44:20|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|3
1739051070000|2025-02-08 21:44:30|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739051080000|2025-02-08 21:44:40|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739051090000|2025-02-08 21:44:50|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1739051100000|2025-02-08 21:45:00|33.42|33.14|33.43|33.15|33.43|33.15|33.41|33.13|5
1739051110000|2025-02-08 21:45:10|33.44|33.16|33.43|33.15|33.44|33.16|33.42|33.14|8
1739051120000|2025-02-08 21:45:20|33.42|33.14|33.42|33.14|33.43|33.15|33.41|33.13|5
1739051130000|2025-02-08 21:45:30|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|6
1739051140000|2025-02-08 21:45:40|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|4
1739051150000|2025-02-08 21:45:50|33.43|33.15|33.44|33.16|33.44|33.16|33.42|33.14|4
1739051160000|2025-02-08 21:46:00|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|4
1739051210000|2025-02-08 21:46:50|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739051240000|2025-02-08 21:47:20|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|3
1739051250000|2025-02-08 21:47:30|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739051270000|2025-02-08 21:47:50|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|3
1739051290000|2025-02-08 21:48:10|33.41|33.13|33.4|33.12|33.41|33.13|33.39|33.11|4
1739051300000|2025-02-08 21:48:20|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|5
1739051310000|2025-02-08 21:48:30|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|3
1739051320000|2025-02-08 21:48:40|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|7
1739051330000|2025-02-08 21:48:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739051340000|2025-02-08 21:49:00|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|5
1739051350000|2025-02-08 21:49:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739051360000|2025-02-08 21:49:20|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|5
1739051370000|2025-02-08 21:49:30|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739051400000|2025-02-08 21:50:00|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|3
1739051410000|2025-02-08 21:50:10|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739051420000|2025-02-08 21:50:20|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1739051430000|2025-02-08 21:50:30|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739051440000|2025-02-08 21:50:40|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739051450000|2025-02-08 21:50:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739051460000|2025-02-08 21:51:00|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739051470000|2025-02-08 21:51:10|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1739051490000|2025-02-08 21:51:30|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1739051500000|2025-02-08 21:51:40|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1739051510000|2025-02-08 21:51:50|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739051520000|2025-02-08 21:52:00|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|5
1739051530000|2025-02-08 21:52:10|33.34|33.06|33.36|33.08|33.36|33.08|33.34|33.06|3
1739051540000|2025-02-08 21:52:20|33.35|33.07|33.34|33.06|33.36|33.08|33.34|33.06|6
1739051550000|2025-02-08 21:52:30|33.33|33.05|33.35|33.07|33.35|33.07|33.33|33.05|5
1739051560000|2025-02-08 21:52:40|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739051570000|2025-02-08 21:52:50|33.35|33.07|33.36|33.08|33.36|33.08|33.34|33.06|4
1739051590000|2025-02-08 21:53:10|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|3
1739051600000|2025-02-08 21:53:20|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|3
1739051620000|2025-02-08 21:53:40|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739051630000|2025-02-08 21:53:50|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739051640000|2025-02-08 21:54:00|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|3
1739051650000|2025-02-08 21:54:10|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|6
1739051660000|2025-02-08 21:54:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739051670000|2025-02-08 21:54:30|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1739051680000|2025-02-08 21:54:40|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739051690000|2025-02-08 21:54:50|33.31|33.03|33.29|33.01|33.31|33.03|33.29|33.01|3
1739051700000|2025-02-08 21:55:00|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739051710000|2025-02-08 21:55:10|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739051720000|2025-02-08 21:55:20|33.29|33.01|33.28|33|33.29|33.01|33.28|33|4
1739051730000|2025-02-08 21:55:30|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739051740000|2025-02-08 21:55:40|33.3|33.02|33.31|33.03|33.31|33.03|33.29|33.01|6
1739051750000|2025-02-08 21:55:50|33.3|33.02|33.31|33.03|33.32|33.04|33.3|33.02|6
1739051760000|2025-02-08 21:56:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|5
1739051770000|2025-02-08 21:56:10|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739051780000|2025-02-08 21:56:20|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739051790000|2025-02-08 21:56:30|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|7
1739051800000|2025-02-08 21:56:40|33.3|33.02|33.33|33.05|33.33|33.05|33.3|33.02|4
1739051820000|2025-02-08 21:57:00|33.32|33.04|33.34|33.06|33.34|33.06|33.32|33.04|5
1739051830000|2025-02-08 21:57:10|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739051840000|2025-02-08 21:57:20|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739051850000|2025-02-08 21:57:30|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|3
1739051860000|2025-02-08 21:57:40|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1739051880000|2025-02-08 21:58:00|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739051890000|2025-02-08 21:58:10|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1739051900000|2025-02-08 21:58:20|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739051910000|2025-02-08 21:58:30|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739051920000|2025-02-08 21:58:40|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1739051940000|2025-02-08 21:59:00|33.35|33.07|33.35|33.07|33.36|33.08|33.34|33.06|7
1739051950000|2025-02-08 21:59:10|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|3
1739051960000|2025-02-08 21:59:20|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|5
1739051970000|2025-02-08 21:59:30|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|6
1739051980000|2025-02-08 21:59:40|33.32|33.04|33.34|33.06|33.34|33.06|33.32|33.04|7
1739051990000|2025-02-08 21:59:50|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|4
1739052010000|2025-02-08 22:00:10|33.36|33.08|33.34|33.06|33.36|33.08|33.34|33.06|3
1739052020000|2025-02-08 22:00:20|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|3
1739052030000|2025-02-08 22:00:30|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739052040000|2025-02-08 22:00:40|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739052050000|2025-02-08 22:00:50|33.32|33.04|33.34|33.06|33.34|33.06|33.32|33.04|5
1739052060000|2025-02-08 22:01:00|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739052070000|2025-02-08 22:01:10|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|5
1739052080000|2025-02-08 22:01:20|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|4
1739052100000|2025-02-08 22:01:40|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|5
1739052110000|2025-02-08 22:01:50|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739052120000|2025-02-08 22:02:00|33.33|33.05|33.35|33.07|33.35|33.07|33.33|33.05|5
1739052130000|2025-02-08 22:02:10|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|6
1739052140000|2025-02-08 22:02:20|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1739052150000|2025-02-08 22:02:30|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739052160000|2025-02-08 22:02:40|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739052170000|2025-02-08 22:02:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739052180000|2025-02-08 22:03:00|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|4
1739052190000|2025-02-08 22:03:10|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739052210000|2025-02-08 22:03:30|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1739052220000|2025-02-08 22:03:40|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|8
1739052230000|2025-02-08 22:03:50|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739052240000|2025-02-08 22:04:00|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|3
1739052250000|2025-02-08 22:04:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1739052260000|2025-02-08 22:04:20|33.36|33.08|33.34|33.06|33.36|33.08|33.34|33.06|5
1739052270000|2025-02-08 22:04:30|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|3
1739052280000|2025-02-08 22:04:40|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|4
1739052290000|2025-02-08 22:04:50|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|3
1739052300000|2025-02-08 22:05:00|33.37|33.09|33.38|33.1|33.38|33.1|33.36|33.08|10
1739052310000|2025-02-08 22:05:10|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739052320000|2025-02-08 22:05:20|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1739052330000|2025-02-08 22:05:30|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|5
1739052340000|2025-02-08 22:05:40|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|7
1739052350000|2025-02-08 22:05:50|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1739052360000|2025-02-08 22:06:00|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|3
1739052370000|2025-02-08 22:06:10|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1739052380000|2025-02-08 22:06:20|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1739052400000|2025-02-08 22:06:40|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1739052410000|2025-02-08 22:06:50|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739052420000|2025-02-08 22:07:00|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739052430000|2025-02-08 22:07:10|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|3
1739052440000|2025-02-08 22:07:20|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1739052460000|2025-02-08 22:07:40|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739052470000|2025-02-08 22:07:50|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|4
1739052480000|2025-02-08 22:08:00|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739052490000|2025-02-08 22:08:10|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739052500000|2025-02-08 22:08:20|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|3
1739052510000|2025-02-08 22:08:30|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739052520000|2025-02-08 22:08:40|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|3
1739052530000|2025-02-08 22:08:50|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|5
1739052540000|2025-02-08 22:09:00|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739052550000|2025-02-08 22:09:10|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739052560000|2025-02-08 22:09:20|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|3
1739052570000|2025-02-08 22:09:30|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739052600000|2025-02-08 22:10:00|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739052610000|2025-02-08 22:10:10|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|4
1739052620000|2025-02-08 22:10:20|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|3
1739052630000|2025-02-08 22:10:30|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739052640000|2025-02-08 22:10:40|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|4
1739052660000|2025-02-08 22:11:00|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|3
1739052670000|2025-02-08 22:11:10|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739052680000|2025-02-08 22:11:20|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|4
1739052690000|2025-02-08 22:11:30|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1739052700000|2025-02-08 22:11:40|33.41|33.13|33.39|33.11|33.41|33.13|33.39|33.11|3
1739052710000|2025-02-08 22:11:50|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|7
1739052720000|2025-02-08 22:12:00|33.39|33.11|33.4|33.12|33.41|33.13|33.38|33.1|8
1739052730000|2025-02-08 22:12:10|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739052760000|2025-02-08 22:12:40|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739052770000|2025-02-08 22:12:50|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1739052790000|2025-02-08 22:13:10|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1739052800000|2025-02-08 22:13:20|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|2
1739052810000|2025-02-08 22:13:30|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739052820000|2025-02-08 22:13:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|6
1739052830000|2025-02-08 22:13:50|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1739052840000|2025-02-08 22:14:00|33.42|33.14|33.43|33.15|33.44|33.16|33.42|33.14|4
1739052850000|2025-02-08 22:14:10|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|6
1739052860000|2025-02-08 22:14:20|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|4
1739052870000|2025-02-08 22:14:30|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|6
1739052880000|2025-02-08 22:14:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739052900000|2025-02-08 22:15:00|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1739052910000|2025-02-08 22:15:10|33.42|33.14|33.44|33.16|33.45|33.17|33.42|33.14|5
1739052920000|2025-02-08 22:15:20|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739052930000|2025-02-08 22:15:30|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|5
1739052940000|2025-02-08 22:15:40|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|11
1739052950000|2025-02-08 22:15:50|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739052960000|2025-02-08 22:16:00|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1739052970000|2025-02-08 22:16:10|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739052990000|2025-02-08 22:16:30|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|5
1739053000000|2025-02-08 22:16:40|33.43|33.15|33.42|33.14|33.44|33.16|33.42|33.14|4
1739053010000|2025-02-08 22:16:50|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1739053020000|2025-02-08 22:17:00|33.43|33.15|33.43|33.15|33.43|33.15|33.41|33.13|9
1739053030000|2025-02-08 22:17:10|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739053040000|2025-02-08 22:17:20|33.42|33.14|33.4|33.12|33.42|33.14|33.39|33.11|7
1739053050000|2025-02-08 22:17:30|33.39|33.11|33.37|33.09|33.4|33.12|33.37|33.09|9
1739053060000|2025-02-08 22:17:40|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1739053070000|2025-02-08 22:17:50|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1739053080000|2025-02-08 22:18:00|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739053090000|2025-02-08 22:18:10|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|5
1739053100000|2025-02-08 22:18:20|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|5
1739053110000|2025-02-08 22:18:30|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|11
1739053130000|2025-02-08 22:18:50|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739053150000|2025-02-08 22:19:10|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739053160000|2025-02-08 22:19:20|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|3
1739053180000|2025-02-08 22:19:40|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739053200000|2025-02-08 22:20:00|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739053210000|2025-02-08 22:20:10|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739053220000|2025-02-08 22:20:20|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739053230000|2025-02-08 22:20:30|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1739053250000|2025-02-08 22:20:50|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|6
1739053260000|2025-02-08 22:21:00|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|5
1739053280000|2025-02-08 22:21:20|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739053290000|2025-02-08 22:21:30|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739053300000|2025-02-08 22:21:40|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739053320000|2025-02-08 22:22:00|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|6
1739053330000|2025-02-08 22:22:10|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|7
1739053340000|2025-02-08 22:22:20|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739053350000|2025-02-08 22:22:30|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739053360000|2025-02-08 22:22:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739053380000|2025-02-08 22:23:00|33.4|33.12|33.41|33.13|33.41|33.13|33.39|33.11|4
1739053390000|2025-02-08 22:23:10|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739053400000|2025-02-08 22:23:20|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739053410000|2025-02-08 22:23:30|33.4|33.12|33.43|33.15|33.44|33.16|33.4|33.12|8
1739053420000|2025-02-08 22:23:40|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|11
1739053430000|2025-02-08 22:23:50|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|5
1739053440000|2025-02-08 22:24:00|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1739053470000|2025-02-08 22:24:30|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739053490000|2025-02-08 22:24:50|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739053500000|2025-02-08 22:25:00|33.44|33.16|33.43|33.15|33.44|33.16|33.42|33.14|6
1739053510000|2025-02-08 22:25:10|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1739053530000|2025-02-08 22:25:30|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739053540000|2025-02-08 22:25:40|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|6
1739053550000|2025-02-08 22:25:50|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|6
1739053560000|2025-02-08 22:26:00|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1739053580000|2025-02-08 22:26:20|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739053610000|2025-02-08 22:26:50|33.44|33.16|33.47|33.19|33.47|33.19|33.44|33.16|4
1739053620000|2025-02-08 22:27:00|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|3
1739053630000|2025-02-08 22:27:10|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1739053650000|2025-02-08 22:27:30|33.49|33.21|33.49|33.21|33.49|33.21|33.48|33.2|3
1739053680000|2025-02-08 22:28:00|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1739053700000|2025-02-08 22:28:20|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|4
1739053720000|2025-02-08 22:28:40|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|4
1739053730000|2025-02-08 22:28:50|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1739053750000|2025-02-08 22:29:10|33.5|33.22|33.5|33.22|33.5|33.22|33.49|33.21|3
1739053800000|2025-02-08 22:30:00|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1739053810000|2025-02-08 22:30:10|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|3
1739053830000|2025-02-08 22:30:30|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|4
1739053840000|2025-02-08 22:30:40|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739053850000|2025-02-08 22:30:50|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739053860000|2025-02-08 22:31:00|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739053870000|2025-02-08 22:31:10|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1739053900000|2025-02-08 22:31:40|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739053920000|2025-02-08 22:32:00|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739053930000|2025-02-08 22:32:10|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739053940000|2025-02-08 22:32:20|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1739053960000|2025-02-08 22:32:40|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|5
1739053970000|2025-02-08 22:32:50|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|3
1739053980000|2025-02-08 22:33:00|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1739053990000|2025-02-08 22:33:10|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|4
1739054000000|2025-02-08 22:33:20|33.41|33.13|33.39|33.11|33.41|33.13|33.39|33.11|3
1739054010000|2025-02-08 22:33:30|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1739054020000|2025-02-08 22:33:40|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739054030000|2025-02-08 22:33:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739054060000|2025-02-08 22:34:20|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739054080000|2025-02-08 22:34:40|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|3
1739054090000|2025-02-08 22:34:50|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739054100000|2025-02-08 22:35:00|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739054120000|2025-02-08 22:35:20|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739054130000|2025-02-08 22:35:30|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739054140000|2025-02-08 22:35:40|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|6
1739054160000|2025-02-08 22:36:00|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739054170000|2025-02-08 22:36:10|33.36|33.08|33.31|33.03|33.37|33.09|33.31|33.03|10
1739054180000|2025-02-08 22:36:20|33.3|33.02|33.3|33.02|33.31|33.03|33.29|33.01|5
1739054190000|2025-02-08 22:36:30|33.29|33.01|33.26|32.98|33.29|33.01|33.26|32.98|8
1739054200000|2025-02-08 22:36:40|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739054210000|2025-02-08 22:36:50|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739054220000|2025-02-08 22:37:00|33.28|33|33.27|32.99|33.29|33.01|33.27|32.99|4
1739054230000|2025-02-08 22:37:10|33.28|33|33.29|33.01|33.29|33.01|33.27|32.99|6
1739054240000|2025-02-08 22:37:20|33.3|33.02|33.29|33.01|33.3|33.02|33.28|33|4
1739054250000|2025-02-08 22:37:30|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739054260000|2025-02-08 22:37:40|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739054280000|2025-02-08 22:38:00|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739054290000|2025-02-08 22:38:10|33.29|33.01|33.3|33.02|33.31|33.03|33.29|33.01|4
1739054300000|2025-02-08 22:38:20|33.29|33.01|33.28|33|33.3|33.02|33.28|33|4
1739054310000|2025-02-08 22:38:30|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739054320000|2025-02-08 22:38:40|33.28|33|33.28|33|33.28|33|33.28|33|1
1739054330000|2025-02-08 22:38:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739054360000|2025-02-08 22:39:20|33.3|33.02|33.28|33|33.3|33.02|33.28|33|2
1739054370000|2025-02-08 22:39:30|33.29|33.01|33.28|33|33.29|33.01|33.28|33|4
1739054380000|2025-02-08 22:39:40|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|6
1739054400000|2025-02-08 22:40:00|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739054410000|2025-02-08 22:40:10|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739054420000|2025-02-08 22:40:20|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739054460000|2025-02-08 22:41:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739054470000|2025-02-08 22:41:10|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739054500000|2025-02-08 22:41:40|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739054520000|2025-02-08 22:42:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739054550000|2025-02-08 22:42:30|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739054570000|2025-02-08 22:42:50|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|7
1739054580000|2025-02-08 22:43:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739054620000|2025-02-08 22:43:40|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739054630000|2025-02-08 22:43:50|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739054640000|2025-02-08 22:44:00|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|3
1739054650000|2025-02-08 22:44:10|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739054680000|2025-02-08 22:44:40|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739054690000|2025-02-08 22:44:50|33.23|32.95|33.23|32.95|33.23|32.95|33.22|32.94|3
1739054700000|2025-02-08 22:45:00|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739054710000|2025-02-08 22:45:10|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739054720000|2025-02-08 22:45:20|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739054750000|2025-02-08 22:45:50|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739054770000|2025-02-08 22:46:10|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|3
1739054790000|2025-02-08 22:46:30|33.21|32.93|33.21|32.93|33.21|32.93|33.2|32.92|7
1739054800000|2025-02-08 22:46:40|33.2|32.92|33.21|32.93|33.21|32.93|33.2|32.92|2
1739054810000|2025-02-08 22:46:50|33.2|32.92|33.21|32.93|33.21|32.93|33.2|32.92|4
1739054820000|2025-02-08 22:47:00|33.2|32.92|33.21|32.93|33.21|32.93|33.2|32.92|2
1739054830000|2025-02-08 22:47:10|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739054840000|2025-02-08 22:47:20|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739054850000|2025-02-08 22:47:30|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739054870000|2025-02-08 22:47:50|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739054900000|2025-02-08 22:48:20|33.22|32.94|33.23|32.95|33.23|32.95|33.21|32.93|4
1739054940000|2025-02-08 22:49:00|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739054960000|2025-02-08 22:49:20|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739054970000|2025-02-08 22:49:30|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739055000000|2025-02-08 22:50:00|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|4
1739055010000|2025-02-08 22:50:10|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|4
1739055050000|2025-02-08 22:50:50|33.26|32.98|33.27|32.99|33.27|32.99|33.25|32.97|6
1739055070000|2025-02-08 22:51:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739055080000|2025-02-08 22:51:20|33.29|33.01|33.31|33.03|33.32|33.04|33.27|32.99|8
1739055090000|2025-02-08 22:51:30|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|4
1739055100000|2025-02-08 22:51:40|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739055110000|2025-02-08 22:51:50|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739055120000|2025-02-08 22:52:00|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1739055140000|2025-02-08 22:52:20|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739055150000|2025-02-08 22:52:30|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739055170000|2025-02-08 22:52:50|33.32|33.04|33.31|33.03|33.33|33.05|33.3|33.02|5
1739055180000|2025-02-08 22:53:00|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|6
1739055190000|2025-02-08 22:53:10|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739055200000|2025-02-08 22:53:20|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739055240000|2025-02-08 22:54:00|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739055310000|2025-02-08 22:55:10|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|3
1739055340000|2025-02-08 22:55:40|33.28|33|33.27|32.99|33.29|33.01|33.27|32.99|6
1739055390000|2025-02-08 22:56:30|33.26|32.98|33.28|33|33.28|33|33.26|32.98|5
1739055410000|2025-02-08 22:56:50|33.27|32.99|33.28|33|33.28|33|33.27|32.99|6
1739055420000|2025-02-08 22:57:00|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739055430000|2025-02-08 22:57:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739055440000|2025-02-08 22:57:20|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739055480000|2025-02-08 22:58:00|33.29|33.01|33.32|33.04|33.32|33.04|33.29|33.01|2
1739055490000|2025-02-08 22:58:10|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739055500000|2025-02-08 22:58:20|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739055510000|2025-02-08 22:58:30|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739055540000|2025-02-08 22:59:00|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|5
1739055550000|2025-02-08 22:59:10|33.34|33.06|33.35|33.07|33.36|33.08|33.34|33.06|4
1739055560000|2025-02-08 22:59:20|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1739055570000|2025-02-08 22:59:30|33.34|33.06|33.33|33.05|33.34|33.06|33.32|33.04|6
1739055580000|2025-02-08 22:59:40|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|5
1739055590000|2025-02-08 22:59:50|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739055600000|2025-02-08 23:00:00|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739055610000|2025-02-08 23:00:10|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739055620000|2025-02-08 23:00:20|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739055630000|2025-02-08 23:00:30|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739055650000|2025-02-08 23:00:50|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739055660000|2025-02-08 23:01:00|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739055670000|2025-02-08 23:01:10|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739055680000|2025-02-08 23:01:20|33.31|33.03|33.33|33.05|33.33|33.05|33.31|33.03|5
1739055690000|2025-02-08 23:01:30|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739055720000|2025-02-08 23:02:00|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739055740000|2025-02-08 23:02:20|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|12
1739055750000|2025-02-08 23:02:30|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|3
1739055770000|2025-02-08 23:02:50|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739055790000|2025-02-08 23:03:10|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|4
1739055810000|2025-02-08 23:03:30|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|9
1739055820000|2025-02-08 23:03:40|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|3
1739055830000|2025-02-08 23:03:50|33.36|33.08|33.37|33.09|33.38|33.1|33.36|33.08|9
1739055840000|2025-02-08 23:04:00|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|11
1739055850000|2025-02-08 23:04:10|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|9
1739055860000|2025-02-08 23:04:20|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|11
1739055870000|2025-02-08 23:04:30|33.37|33.09|33.39|33.11|33.39|33.11|33.37|33.09|3
1739055950000|2025-02-08 23:05:50|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739055960000|2025-02-08 23:06:00|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1739055970000|2025-02-08 23:06:10|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739056120000|2025-02-08 23:08:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739056130000|2025-02-08 23:08:50|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739056140000|2025-02-08 23:09:00|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|4
1739056150000|2025-02-08 23:09:10|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1739056160000|2025-02-08 23:09:20|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739056180000|2025-02-08 23:09:40|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|3
1739056190000|2025-02-08 23:09:50|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739056200000|2025-02-08 23:10:00|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1739056230000|2025-02-08 23:10:30|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1739056240000|2025-02-08 23:10:40|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1739056250000|2025-02-08 23:10:50|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|4
1739056260000|2025-02-08 23:11:00|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|10
1739056270000|2025-02-08 23:11:10|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|3
1739056280000|2025-02-08 23:11:20|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|4
1739056290000|2025-02-08 23:11:30|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1739056310000|2025-02-08 23:11:50|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739056330000|2025-02-08 23:12:10|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739056350000|2025-02-08 23:12:30|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739056360000|2025-02-08 23:12:40|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|3
1739056370000|2025-02-08 23:12:50|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739056390000|2025-02-08 23:13:10|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739056400000|2025-02-08 23:13:20|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739056430000|2025-02-08 23:13:50|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1739056440000|2025-02-08 23:14:00|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|4
1739056460000|2025-02-08 23:14:20|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1739056470000|2025-02-08 23:14:30|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1739056480000|2025-02-08 23:14:40|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|7
1739056500000|2025-02-08 23:15:00|33.43|33.15|33.43|33.15|33.44|33.16|33.42|33.14|7
1739056510000|2025-02-08 23:15:10|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739056530000|2025-02-08 23:15:30|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739056560000|2025-02-08 23:16:00|33.42|33.14|33.43|33.15|33.44|33.16|33.42|33.14|8
1739056570000|2025-02-08 23:16:10|33.44|33.16|33.45|33.17|33.45|33.17|33.43|33.15|12
1739056580000|2025-02-08 23:16:20|33.44|33.16|33.46|33.18|33.46|33.18|33.44|33.16|9
1739056590000|2025-02-08 23:16:30|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|6
1739056600000|2025-02-08 23:16:40|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|3
1739056610000|2025-02-08 23:16:50|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739056620000|2025-02-08 23:17:00|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739056630000|2025-02-08 23:17:10|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|7
1739056640000|2025-02-08 23:17:20|33.47|33.19|33.47|33.19|33.47|33.19|33.46|33.18|11
1739056650000|2025-02-08 23:17:30|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|6
1739056660000|2025-02-08 23:17:40|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1739056670000|2025-02-08 23:17:50|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|3
1739056680000|2025-02-08 23:18:00|33.45|33.17|33.48|33.2|33.48|33.2|33.45|33.17|7
1739056690000|2025-02-08 23:18:10|33.49|33.21|33.49|33.21|33.49|33.21|33.48|33.2|3
1739056720000|2025-02-08 23:18:40|33.5|33.22|33.49|33.21|33.5|33.22|33.48|33.2|4
1739056730000|2025-02-08 23:18:50|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739056740000|2025-02-08 23:19:00|33.49|33.21|33.48|33.2|33.49|33.21|33.47|33.19|4
1739056750000|2025-02-08 23:19:10|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|5
1739056760000|2025-02-08 23:19:20|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|3
1739056790000|2025-02-08 23:19:50|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739056800000|2025-02-08 23:20:00|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|7
1739056810000|2025-02-08 23:20:10|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|3
1739056820000|2025-02-08 23:20:20|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|7
1739056830000|2025-02-08 23:20:30|33.47|33.19|33.47|33.19|33.47|33.19|33.46|33.18|5
1739056840000|2025-02-08 23:20:40|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1739056850000|2025-02-08 23:20:50|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|5
1739056860000|2025-02-08 23:21:00|33.47|33.19|33.48|33.2|33.48|33.2|33.46|33.18|8
1739056880000|2025-02-08 23:21:20|33.47|33.19|33.48|33.2|33.49|33.21|33.47|33.19|8
1739056890000|2025-02-08 23:21:30|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1739056910000|2025-02-08 23:21:50|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|5
1739056920000|2025-02-08 23:22:00|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739056940000|2025-02-08 23:22:20|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|3
1739056950000|2025-02-08 23:22:30|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|2
1739056960000|2025-02-08 23:22:40|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|2
1739056980000|2025-02-08 23:23:00|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|5
1739056990000|2025-02-08 23:23:10|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|4
1739057000000|2025-02-08 23:23:20|33.49|33.21|33.49|33.21|33.49|33.21|33.48|33.2|5
1739057010000|2025-02-08 23:23:30|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|4
1739057020000|2025-02-08 23:23:40|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|8
1739057030000|2025-02-08 23:23:50|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|3
1739057050000|2025-02-08 23:24:10|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|3
1739057060000|2025-02-08 23:24:20|33.5|33.22|33.5|33.22|33.5|33.22|33.49|33.21|3
1739057070000|2025-02-08 23:24:30|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|6
1739057080000|2025-02-08 23:24:40|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739057110000|2025-02-08 23:25:10|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739057130000|2025-02-08 23:25:30|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|6
1739057140000|2025-02-08 23:25:40|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|7
1739057160000|2025-02-08 23:26:00|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1739057170000|2025-02-08 23:26:10|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1739057180000|2025-02-08 23:26:20|33.5|33.22|33.5|33.22|33.5|33.22|33.49|33.21|3
1739057190000|2025-02-08 23:26:30|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|3
1739057200000|2025-02-08 23:26:40|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739057210000|2025-02-08 23:26:50|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1739057240000|2025-02-08 23:27:20|33.49|33.21|33.46|33.18|33.49|33.21|33.45|33.17|8
1739057250000|2025-02-08 23:27:30|33.45|33.17|33.44|33.16|33.46|33.18|33.44|33.16|4
1739057260000|2025-02-08 23:27:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739057270000|2025-02-08 23:27:50|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739057300000|2025-02-08 23:28:20|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739057320000|2025-02-08 23:28:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739057330000|2025-02-08 23:28:50|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|7
1739057340000|2025-02-08 23:29:00|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|3
1739057350000|2025-02-08 23:29:10|33.44|33.16|33.45|33.17|33.46|33.18|33.44|33.16|8
1739057360000|2025-02-08 23:29:20|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739057390000|2025-02-08 23:29:50|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|3
1739057400000|2025-02-08 23:30:00|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|4
1739057410000|2025-02-08 23:30:10|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|6
1739057420000|2025-02-08 23:30:20|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|6
1739057430000|2025-02-08 23:30:30|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|10
1739057440000|2025-02-08 23:30:40|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739057460000|2025-02-08 23:31:00|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|3
1739057470000|2025-02-08 23:31:10|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|6
1739057480000|2025-02-08 23:31:20|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|2
1739057520000|2025-02-08 23:32:00|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739057530000|2025-02-08 23:32:10|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1739057540000|2025-02-08 23:32:20|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739057550000|2025-02-08 23:32:30|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739057580000|2025-02-08 23:33:00|33.48|33.2|33.5|33.22|33.5|33.22|33.48|33.2|6
1739057590000|2025-02-08 23:33:10|33.51|33.23|33.51|33.23|33.51|33.23|33.5|33.22|3
1739057600000|2025-02-08 23:33:20|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1739057610000|2025-02-08 23:33:30|33.52|33.24|33.52|33.24|33.52|33.24|33.51|33.23|3
1739057620000|2025-02-08 23:33:40|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|4
1739057630000|2025-02-08 23:33:50|33.53|33.25|33.58|33.3|33.58|33.3|33.53|33.25|4
1739057640000|2025-02-08 23:34:00|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|8
1739057650000|2025-02-08 23:34:10|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|2
1739057660000|2025-02-08 23:34:20|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|5
1739057690000|2025-02-08 23:34:50|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1739057700000|2025-02-08 23:35:00|33.56|33.28|33.57|33.29|33.57|33.29|33.56|33.28|2
1739057710000|2025-02-08 23:35:10|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1739057720000|2025-02-08 23:35:20|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739057730000|2025-02-08 23:35:30|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1739057740000|2025-02-08 23:35:40|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739057770000|2025-02-08 23:36:10|33.54|33.26|33.54|33.26|33.55|33.27|33.54|33.26|3
1739057780000|2025-02-08 23:36:20|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|2
1739057790000|2025-02-08 23:36:30|33.53|33.25|33.53|33.25|33.53|33.25|33.53|33.25|1
1739057800000|2025-02-08 23:36:40|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|5
1739057810000|2025-02-08 23:36:50|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|7
1739057820000|2025-02-08 23:37:00|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|3
1739057840000|2025-02-08 23:37:20|33.53|33.25|33.53|33.25|33.53|33.25|33.53|33.25|1
1739057860000|2025-02-08 23:37:40|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1739057870000|2025-02-08 23:37:50|33.53|33.25|33.56|33.28|33.56|33.28|33.53|33.25|4
1739057890000|2025-02-08 23:38:10|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|2
1739057900000|2025-02-08 23:38:20|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|3
1739057910000|2025-02-08 23:38:30|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739057920000|2025-02-08 23:38:40|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|2
1739057930000|2025-02-08 23:38:50|33.57|33.29|33.61|33.33|33.61|33.33|33.57|33.29|7
1739057940000|2025-02-08 23:39:00|33.6|33.32|33.6|33.32|33.6|33.32|33.59|33.31|7
1739057950000|2025-02-08 23:39:10|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|6
1739057970000|2025-02-08 23:39:30|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739057990000|2025-02-08 23:39:50|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|4
1739058000000|2025-02-08 23:40:00|33.6|33.32|33.6|33.32|33.6|33.32|33.59|33.31|5
1739058010000|2025-02-08 23:40:10|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|4
1739058030000|2025-02-08 23:40:30|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|6
1739058040000|2025-02-08 23:40:40|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|6
1739058050000|2025-02-08 23:40:50|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739058080000|2025-02-08 23:41:20|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1739058100000|2025-02-08 23:41:40|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1739058110000|2025-02-08 23:41:50|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|4
1739058120000|2025-02-08 23:42:00|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|4
1739058130000|2025-02-08 23:42:10|33.62|33.34|33.61|33.33|33.63|33.35|33.61|33.33|8
1739058140000|2025-02-08 23:42:20|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|2
1739058150000|2025-02-08 23:42:30|33.6|33.32|33.59|33.31|33.61|33.33|33.59|33.31|6
1739058160000|2025-02-08 23:42:40|33.6|33.32|33.6|33.32|33.61|33.33|33.6|33.32|3
1739058170000|2025-02-08 23:42:50|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|4
1739058180000|2025-02-08 23:43:00|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|2
1739058200000|2025-02-08 23:43:20|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739058210000|2025-02-08 23:43:30|33.58|33.3|33.56|33.28|33.58|33.3|33.56|33.28|5
1739058220000|2025-02-08 23:43:40|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739058240000|2025-02-08 23:44:00|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|3
1739058250000|2025-02-08 23:44:10|33.55|33.27|33.55|33.27|33.55|33.27|33.54|33.26|3
1739058260000|2025-02-08 23:44:20|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1739058290000|2025-02-08 23:44:50|33.53|33.25|33.53|33.25|33.54|33.26|33.53|33.25|5
1739058300000|2025-02-08 23:45:00|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|4
1739058330000|2025-02-08 23:45:30|33.52|33.24|33.53|33.25|33.53|33.25|33.52|33.24|6
1739058340000|2025-02-08 23:45:40|33.52|33.24|33.5|33.22|33.52|33.24|33.5|33.22|11
1739058350000|2025-02-08 23:45:50|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|8
1739058360000|2025-02-08 23:46:00|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|8
1739058370000|2025-02-08 23:46:10|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|4
1739058380000|2025-02-08 23:46:20|33.49|33.21|33.48|33.2|33.49|33.21|33.47|33.19|9
1739058390000|2025-02-08 23:46:30|33.47|33.19|33.47|33.19|33.48|33.2|33.46|33.18|5
1739058400000|2025-02-08 23:46:40|33.46|33.18|33.46|33.18|33.47|33.19|33.45|33.17|9
1739058410000|2025-02-08 23:46:50|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|9
1739058420000|2025-02-08 23:47:00|33.46|33.18|33.43|33.15|33.46|33.18|33.41|33.13|9
1739058430000|2025-02-08 23:47:10|33.44|33.16|33.45|33.17|33.45|33.17|33.43|33.15|7
1739058440000|2025-02-08 23:47:20|33.44|33.16|33.43|33.15|33.45|33.17|33.43|33.15|9
1739058450000|2025-02-08 23:47:30|33.44|33.16|33.45|33.17|33.46|33.18|33.43|33.15|6
1739058470000|2025-02-08 23:47:50|33.42|33.14|33.44|33.16|33.44|33.16|33.42|33.14|7
1739058480000|2025-02-08 23:48:00|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739058490000|2025-02-08 23:48:10|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|3
1739058500000|2025-02-08 23:48:20|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|10
1739058510000|2025-02-08 23:48:30|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|3
1739058520000|2025-02-08 23:48:40|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1739058530000|2025-02-08 23:48:50|33.41|33.13|33.43|33.15|33.43|33.15|33.41|33.13|3
1739058540000|2025-02-08 23:49:00|33.44|33.16|33.44|33.16|33.45|33.17|33.43|33.15|4
1739058550000|2025-02-08 23:49:10|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|2
1739058560000|2025-02-08 23:49:20|33.45|33.17|33.46|33.18|33.47|33.19|33.45|33.17|6
1739058570000|2025-02-08 23:49:30|33.45|33.17|33.44|33.16|33.45|33.17|33.43|33.15|4
1739058580000|2025-02-08 23:49:40|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|3
1739058590000|2025-02-08 23:49:50|33.44|33.16|33.42|33.14|33.44|33.16|33.41|33.13|5
1739058600000|2025-02-08 23:50:00|33.43|33.15|33.41|33.13|33.43|33.15|33.41|33.13|7
1739058610000|2025-02-08 23:50:10|33.42|33.14|33.43|33.15|33.43|33.15|33.4|33.12|6
1739058620000|2025-02-08 23:50:20|33.42|33.14|33.45|33.17|33.45|33.17|33.42|33.14|6
1739058630000|2025-02-08 23:50:30|33.44|33.16|33.43|33.15|33.45|33.17|33.43|33.15|8
1739058640000|2025-02-08 23:50:40|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1739058670000|2025-02-08 23:51:10|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739058690000|2025-02-08 23:51:30|33.44|33.16|33.42|33.14|33.44|33.16|33.41|33.13|5
1739058700000|2025-02-08 23:51:40|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1739058710000|2025-02-08 23:51:50|33.41|33.13|33.4|33.12|33.42|33.14|33.39|33.11|6
1739058720000|2025-02-08 23:52:00|33.39|33.11|33.38|33.1|33.4|33.12|33.38|33.1|6
1739058730000|2025-02-08 23:52:10|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739058740000|2025-02-08 23:52:20|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1739058750000|2025-02-08 23:52:30|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|5
1739058760000|2025-02-08 23:52:40|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|5
1739058770000|2025-02-08 23:52:50|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|5
1739058780000|2025-02-08 23:53:00|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|3
1739058790000|2025-02-08 23:53:10|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739058800000|2025-02-08 23:53:20|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739058810000|2025-02-08 23:53:30|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1739058820000|2025-02-08 23:53:40|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739058830000|2025-02-08 23:53:50|33.41|33.13|33.42|33.14|33.42|33.14|33.4|33.12|6
1739058840000|2025-02-08 23:54:00|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1739058850000|2025-02-08 23:54:10|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739058860000|2025-02-08 23:54:20|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739058870000|2025-02-08 23:54:30|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739058880000|2025-02-08 23:54:40|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739058890000|2025-02-08 23:54:50|33.4|33.12|33.41|33.13|33.41|33.13|33.39|33.11|4
1739058900000|2025-02-08 23:55:00|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|5
1739058910000|2025-02-08 23:55:10|33.39|33.11|33.39|33.11|33.4|33.12|33.38|33.1|5
1739058920000|2025-02-08 23:55:20|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1739058930000|2025-02-08 23:55:30|33.38|33.1|33.38|33.1|33.39|33.11|33.37|33.09|7
1739058940000|2025-02-08 23:55:40|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|4
1739058950000|2025-02-08 23:55:50|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|5
1739058960000|2025-02-08 23:56:00|33.34|33.06|33.36|33.08|33.36|33.08|33.34|33.06|3
1739058970000|2025-02-08 23:56:10|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739058980000|2025-02-08 23:56:20|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|6
1739059000000|2025-02-08 23:56:40|33.36|33.08|33.37|33.09|33.37|33.09|33.35|33.07|4
1739059010000|2025-02-08 23:56:50|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1739059020000|2025-02-08 23:57:00|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739059060000|2025-02-08 23:57:40|33.34|33.06|33.33|33.05|33.34|33.06|33.32|33.04|4
1739059070000|2025-02-08 23:57:50|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|4
1739059080000|2025-02-08 23:58:00|33.32|33.04|33.33|33.05|33.34|33.06|33.32|33.04|4
1739059090000|2025-02-08 23:58:10|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739059130000|2025-02-08 23:58:50|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|3
1739059150000|2025-02-08 23:59:10|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739059160000|2025-02-08 23:59:20|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739059170000|2025-02-08 23:59:30|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739059180000|2025-02-08 23:59:40|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739059190000|2025-02-08 23:59:50|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739059200000|2025-02-09 00:00:00|33.32|33.04|33.35|33.07|33.35|33.07|33.32|33.04|4
1739059210000|2025-02-09 00:00:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739059220000|2025-02-09 00:00:20|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739059230000|2025-02-09 00:00:30|33.36|33.08|33.34|33.06|33.36|33.08|33.34|33.06|3
1739059260000|2025-02-09 00:01:00|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739059270000|2025-02-09 00:01:10|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739059280000|2025-02-09 00:01:20|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|5
1739059290000|2025-02-09 00:01:30|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|3
1739059300000|2025-02-09 00:01:40|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739059310000|2025-02-09 00:01:50|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739059320000|2025-02-09 00:02:00|33.31|33.03|33.33|33.05|33.33|33.05|33.29|33.01|7
1739059330000|2025-02-09 00:02:10|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739059350000|2025-02-09 00:02:30|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739059360000|2025-02-09 00:02:40|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1739059370000|2025-02-09 00:02:50|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|3
1739059380000|2025-02-09 00:03:00|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1739059390000|2025-02-09 00:03:10|33.31|33.03|33.3|33.02|33.31|33.03|33.29|33.01|3
1739059420000|2025-02-09 00:03:40|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739059430000|2025-02-09 00:03:50|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739059450000|2025-02-09 00:04:10|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739059460000|2025-02-09 00:04:20|33.28|33|33.28|33|33.28|33|33.28|33|1
1739059470000|2025-02-09 00:04:30|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739059480000|2025-02-09 00:04:40|33.25|32.97|33.21|32.93|33.25|32.97|33.21|32.93|7
1739059490000|2025-02-09 00:04:50|33.22|32.94|33.22|32.94|33.23|32.95|33.21|32.93|5
1739059500000|2025-02-09 00:05:00|33.23|32.95|33.24|32.96|33.25|32.97|33.23|32.95|4
1739059510000|2025-02-09 00:05:10|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|3
1739059520000|2025-02-09 00:05:20|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|3
1739059530000|2025-02-09 00:05:30|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|4
1739059540000|2025-02-09 00:05:40|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739059550000|2025-02-09 00:05:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739059560000|2025-02-09 00:06:00|33.23|32.95|33.22|32.94|33.24|32.96|33.21|32.93|10
1739059570000|2025-02-09 00:06:10|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|3
1739059580000|2025-02-09 00:06:20|33.22|32.94|33.19|32.91|33.22|32.94|33.19|32.91|4
1739059590000|2025-02-09 00:06:30|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739059600000|2025-02-09 00:06:40|33.19|32.91|33.17|32.89|33.19|32.91|33.17|32.89|5
1739059610000|2025-02-09 00:06:50|33.16|32.88|33.18|32.9|33.18|32.9|33.16|32.88|4
1739059620000|2025-02-09 00:07:00|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739059640000|2025-02-09 00:07:20|33.2|32.92|33.22|32.94|33.22|32.94|33.2|32.92|3
1739059650000|2025-02-09 00:07:30|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739059660000|2025-02-09 00:07:40|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739059670000|2025-02-09 00:07:50|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739059680000|2025-02-09 00:08:00|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|2
1739059690000|2025-02-09 00:08:10|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739059710000|2025-02-09 00:08:30|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739059720000|2025-02-09 00:08:40|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|2
1739059730000|2025-02-09 00:08:50|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|2
1739059740000|2025-02-09 00:09:00|33.18|32.9|33.19|32.91|33.2|32.92|33.18|32.9|4
1739059750000|2025-02-09 00:09:10|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|3
1739059760000|2025-02-09 00:09:20|33.19|32.91|33.19|32.91|33.2|32.92|33.19|32.91|3
1739059770000|2025-02-09 00:09:30|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|2
1739059780000|2025-02-09 00:09:40|33.2|32.92|33.21|32.93|33.21|32.93|33.2|32.92|2
1739059800000|2025-02-09 00:10:00|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|3
1739059810000|2025-02-09 00:10:10|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739059850000|2025-02-09 00:10:50|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739059870000|2025-02-09 00:11:10|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739059880000|2025-02-09 00:11:20|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739059890000|2025-02-09 00:11:30|33.17|32.89|33.17|32.89|33.18|32.9|33.17|32.89|3
1739059910000|2025-02-09 00:11:50|33.16|32.88|33.18|32.9|33.18|32.9|33.16|32.88|3
1739059920000|2025-02-09 00:12:00|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739059930000|2025-02-09 00:12:10|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739059940000|2025-02-09 00:12:20|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739059950000|2025-02-09 00:12:30|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739059960000|2025-02-09 00:12:40|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739059970000|2025-02-09 00:12:50|33.18|32.9|33.18|32.9|33.19|32.91|33.17|32.89|5
1739060020000|2025-02-09 00:13:40|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|2
1739060040000|2025-02-09 00:14:00|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739060050000|2025-02-09 00:14:10|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739060060000|2025-02-09 00:14:20|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739060070000|2025-02-09 00:14:30|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|2
1739060080000|2025-02-09 00:14:40|33.17|32.89|33.17|32.89|33.18|32.9|33.17|32.89|3
1739060100000|2025-02-09 00:15:00|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739060110000|2025-02-09 00:15:10|33.19|32.91|33.21|32.93|33.21|32.93|33.19|32.91|3
1739060120000|2025-02-09 00:15:20|33.22|32.94|33.23|32.95|33.23|32.95|33.21|32.93|8
1739060170000|2025-02-09 00:16:10|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739060180000|2025-02-09 00:16:20|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739060200000|2025-02-09 00:16:40|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739060210000|2025-02-09 00:16:50|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739060230000|2025-02-09 00:17:10|33.22|32.94|33.24|32.96|33.24|32.96|33.21|32.93|6
1739060240000|2025-02-09 00:17:20|33.23|32.95|33.21|32.93|33.23|32.95|33.21|32.93|3
1739060250000|2025-02-09 00:17:30|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739060260000|2025-02-09 00:17:40|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739060270000|2025-02-09 00:17:50|33.21|32.93|33.19|32.91|33.21|32.93|33.19|32.91|3
1739060290000|2025-02-09 00:18:10|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739060310000|2025-02-09 00:18:30|33.17|32.89|33.16|32.88|33.17|32.89|33.16|32.88|4
1739060320000|2025-02-09 00:18:40|33.15|32.87|33.15|32.87|33.16|32.88|33.15|32.87|3
1739060330000|2025-02-09 00:18:50|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1739060340000|2025-02-09 00:19:00|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|6
1739060350000|2025-02-09 00:19:10|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|2
1739060360000|2025-02-09 00:19:20|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|4
1739060370000|2025-02-09 00:19:30|33.16|32.88|33.14|32.86|33.16|32.88|33.14|32.86|3
1739060380000|2025-02-09 00:19:40|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1739060400000|2025-02-09 00:20:00|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739060410000|2025-02-09 00:20:10|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|2
1739060420000|2025-02-09 00:20:20|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739060440000|2025-02-09 00:20:40|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739060450000|2025-02-09 00:20:50|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|6
1739060460000|2025-02-09 00:21:00|33.14|32.86|33.15|32.87|33.15|32.87|33.13|32.85|6
1739060470000|2025-02-09 00:21:10|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|2
1739060490000|2025-02-09 00:21:30|33.18|32.9|33.18|32.9|33.18|32.9|33.17|32.89|5
1739060500000|2025-02-09 00:21:40|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739060510000|2025-02-09 00:21:50|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739060520000|2025-02-09 00:22:00|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739060530000|2025-02-09 00:22:10|33.18|32.9|33.2|32.92|33.2|32.92|33.18|32.9|3
1739060550000|2025-02-09 00:22:30|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739060560000|2025-02-09 00:22:40|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739060580000|2025-02-09 00:23:00|33.19|32.91|33.19|32.91|33.19|32.91|33.18|32.9|5
1739060600000|2025-02-09 00:23:20|33.18|32.9|33.18|32.9|33.18|32.9|33.17|32.89|3
1739060610000|2025-02-09 00:23:30|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739060640000|2025-02-09 00:24:00|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|2
1739060660000|2025-02-09 00:24:20|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|4
1739060670000|2025-02-09 00:24:30|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739060680000|2025-02-09 00:24:40|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1739060700000|2025-02-09 00:25:00|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|2
1739060710000|2025-02-09 00:25:10|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1739060720000|2025-02-09 00:25:20|33.14|32.86|33.14|32.86|33.14|32.86|33.13|32.85|3
1739060730000|2025-02-09 00:25:30|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739060750000|2025-02-09 00:25:50|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739060760000|2025-02-09 00:26:00|33.14|32.86|33.15|32.87|33.16|32.88|33.14|32.86|4
1739060790000|2025-02-09 00:26:30|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|2
1739060800000|2025-02-09 00:26:40|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1739060810000|2025-02-09 00:26:50|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739060830000|2025-02-09 00:27:10|33.14|32.86|33.14|32.86|33.14|32.86|33.13|32.85|3
1739060850000|2025-02-09 00:27:30|33.13|32.85|33.15|32.87|33.15|32.87|33.13|32.85|5
1739060870000|2025-02-09 00:27:50|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|2
1739060880000|2025-02-09 00:28:00|33.14|32.86|33.15|32.87|33.16|32.88|33.14|32.86|4
1739060890000|2025-02-09 00:28:10|33.16|32.88|33.16|32.88|33.16|32.88|33.15|32.87|5
1739060910000|2025-02-09 00:28:30|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739060920000|2025-02-09 00:28:40|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739060930000|2025-02-09 00:28:50|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739060940000|2025-02-09 00:29:00|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|2
1739060950000|2025-02-09 00:29:10|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739060960000|2025-02-09 00:29:20|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|7
1739060970000|2025-02-09 00:29:30|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739061000000|2025-02-09 00:30:00|33.14|32.86|33.14|32.86|33.14|32.86|33.13|32.85|3
1739061010000|2025-02-09 00:30:10|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739061030000|2025-02-09 00:30:30|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1739061050000|2025-02-09 00:30:50|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739061060000|2025-02-09 00:31:00|33.15|32.87|33.15|32.87|33.16|32.88|33.15|32.87|5
1739061070000|2025-02-09 00:31:10|33.16|32.88|33.14|32.86|33.16|32.88|33.14|32.86|5
1739061080000|2025-02-09 00:31:20|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1739061090000|2025-02-09 00:31:30|33.13|32.85|33.12|32.84|33.14|32.86|33.12|32.84|4
1739061100000|2025-02-09 00:31:40|33.1|32.82|33.09|32.81|33.11|32.83|33.09|32.81|4
1739061110000|2025-02-09 00:31:50|33.08|32.8|33.08|32.8|33.09|32.81|33.07|32.79|5
1739061120000|2025-02-09 00:32:00|33.07|32.79|33.09|32.81|33.09|32.81|33.07|32.79|3
1739061130000|2025-02-09 00:32:10|33.08|32.8|33.07|32.79|33.08|32.8|33.07|32.79|2
1739061140000|2025-02-09 00:32:20|33.08|32.8|33.08|32.8|33.08|32.8|33.08|32.8|1
1739061150000|2025-02-09 00:32:30|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|2
1739061160000|2025-02-09 00:32:40|33.09|32.81|33.1|32.82|33.11|32.83|33.09|32.81|4
1739061170000|2025-02-09 00:32:50|33.11|32.83|33.08|32.8|33.11|32.83|33.08|32.8|5
1739061180000|2025-02-09 00:33:00|33.09|32.81|33.1|32.82|33.1|32.82|33.08|32.8|4
1739061190000|2025-02-09 00:33:10|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1739061220000|2025-02-09 00:33:40|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|3
1739061230000|2025-02-09 00:33:50|33.12|32.84|33.13|32.85|33.14|32.86|33.12|32.84|4
1739061250000|2025-02-09 00:34:10|33.14|32.86|33.14|32.86|33.14|32.86|33.13|32.85|3
1739061260000|2025-02-09 00:34:20|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1739061270000|2025-02-09 00:34:30|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|3
1739061280000|2025-02-09 00:34:40|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739061310000|2025-02-09 00:35:10|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|3
1739061320000|2025-02-09 00:35:20|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739061330000|2025-02-09 00:35:30|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739061340000|2025-02-09 00:35:40|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1739061360000|2025-02-09 00:36:00|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1739061370000|2025-02-09 00:36:10|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739061380000|2025-02-09 00:36:20|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739061420000|2025-02-09 00:37:00|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739061430000|2025-02-09 00:37:10|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739061440000|2025-02-09 00:37:20|33.12|32.84|33.12|32.84|33.13|32.85|33.12|32.84|3
1739061460000|2025-02-09 00:37:40|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739061470000|2025-02-09 00:37:50|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|2
1739061530000|2025-02-09 00:38:50|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1739061540000|2025-02-09 00:39:00|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|2
1739061550000|2025-02-09 00:39:10|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|2
1739061570000|2025-02-09 00:39:30|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1739061580000|2025-02-09 00:39:40|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739061590000|2025-02-09 00:39:50|33.15|32.87|33.12|32.84|33.15|32.87|33.12|32.84|4
1739061600000|2025-02-09 00:40:00|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739061610000|2025-02-09 00:40:10|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1739061620000|2025-02-09 00:40:20|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739061630000|2025-02-09 00:40:30|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739061660000|2025-02-09 00:41:00|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1739061680000|2025-02-09 00:41:20|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1739061690000|2025-02-09 00:41:30|33.09|32.81|33.07|32.79|33.09|32.81|33.07|32.79|3
1739061700000|2025-02-09 00:41:40|33.08|32.8|33.07|32.79|33.08|32.8|33.07|32.79|2
1739061720000|2025-02-09 00:42:00|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|2
1739061750000|2025-02-09 00:42:30|33.06|32.78|33.06|32.78|33.06|32.78|33.06|32.78|1
1739061760000|2025-02-09 00:42:40|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1739061780000|2025-02-09 00:43:00|33.08|32.8|33.1|32.82|33.1|32.82|33.08|32.8|3
1739061790000|2025-02-09 00:43:10|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739061810000|2025-02-09 00:43:30|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1739061830000|2025-02-09 00:43:50|33.08|32.8|33.07|32.79|33.08|32.8|33.07|32.79|2
1739061860000|2025-02-09 00:44:20|33.08|32.8|33.08|32.8|33.08|32.8|33.07|32.79|7
1739061870000|2025-02-09 00:44:30|33.07|32.79|33.08|32.8|33.08|32.8|33.07|32.79|4
1739061880000|2025-02-09 00:44:40|33.07|32.79|33.08|32.8|33.08|32.8|33.07|32.79|2
1739061900000|2025-02-09 00:45:00|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1739061910000|2025-02-09 00:45:10|33.07|32.79|33.08|32.8|33.08|32.8|33.07|32.79|2
1739061920000|2025-02-09 00:45:20|33.07|32.79|33.07|32.79|33.08|32.8|33.07|32.79|3
1739061930000|2025-02-09 00:45:30|33.08|32.8|33.08|32.8|33.08|32.8|33.08|32.8|1
1739061940000|2025-02-09 00:45:40|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1739061950000|2025-02-09 00:45:50|33.05|32.77|33.05|32.77|33.06|32.78|33.05|32.77|3
1739061960000|2025-02-09 00:46:00|33.06|32.78|33.06|32.78|33.06|32.78|33.06|32.78|1
1739061980000|2025-02-09 00:46:20|33.07|32.79|33.09|32.81|33.09|32.81|33.07|32.79|3
1739062010000|2025-02-09 00:46:50|33.1|32.82|33.1|32.82|33.1|32.82|33.09|32.81|3
1739062020000|2025-02-09 00:47:00|33.11|32.83|33.13|32.85|33.13|32.85|33.11|32.83|3
1739062030000|2025-02-09 00:47:10|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|2
1739062040000|2025-02-09 00:47:20|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739062060000|2025-02-09 00:47:40|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1739062070000|2025-02-09 00:47:50|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1739062080000|2025-02-09 00:48:00|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|2
1739062090000|2025-02-09 00:48:10|33.09|32.81|33.13|32.85|33.13|32.85|33.09|32.81|5
1739062100000|2025-02-09 00:48:20|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|5
1739062120000|2025-02-09 00:48:40|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1739062130000|2025-02-09 00:48:50|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1739062150000|2025-02-09 00:49:10|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739062180000|2025-02-09 00:49:40|33.07|32.79|33.06|32.78|33.07|32.79|33.06|32.78|2
1739062220000|2025-02-09 00:50:20|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1739062230000|2025-02-09 00:50:30|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|2
1739062240000|2025-02-09 00:50:40|33.08|32.8|33.08|32.8|33.09|32.81|33.08|32.8|3
1739062250000|2025-02-09 00:50:50|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739062270000|2025-02-09 00:51:10|33.1|32.82|33.1|32.82|33.11|32.83|33.09|32.81|5
1739062280000|2025-02-09 00:51:20|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|2
1739062290000|2025-02-09 00:51:30|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|2
1739062310000|2025-02-09 00:51:50|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739062320000|2025-02-09 00:52:00|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739062330000|2025-02-09 00:52:10|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739062340000|2025-02-09 00:52:20|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739062350000|2025-02-09 00:52:30|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739062370000|2025-02-09 00:52:50|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1739062380000|2025-02-09 00:53:00|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739062400000|2025-02-09 00:53:20|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739062420000|2025-02-09 00:53:40|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1739062430000|2025-02-09 00:53:50|33.16|32.88|33.17|32.89|33.18|32.9|33.14|32.86|6
1739062440000|2025-02-09 00:54:00|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739062450000|2025-02-09 00:54:10|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|2
1739062470000|2025-02-09 00:54:30|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739062500000|2025-02-09 00:55:00|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739062510000|2025-02-09 00:55:10|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|2
1739062550000|2025-02-09 00:55:50|33.19|32.91|33.22|32.94|33.22|32.94|33.19|32.91|6
1739062560000|2025-02-09 00:56:00|33.24|32.96|33.25|32.97|33.25|32.97|33.23|32.95|4
1739062570000|2025-02-09 00:56:10|33.26|32.98|33.26|32.98|33.27|32.99|33.25|32.97|5
1739062580000|2025-02-09 00:56:20|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739062600000|2025-02-09 00:56:40|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|4
1739062610000|2025-02-09 00:56:50|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739062630000|2025-02-09 00:57:10|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|2
1739062640000|2025-02-09 00:57:20|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739062660000|2025-02-09 00:57:40|33.24|32.96|33.23|32.95|33.25|32.97|33.23|32.95|4
1739062670000|2025-02-09 00:57:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739062690000|2025-02-09 00:58:10|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|4
1739062700000|2025-02-09 00:58:20|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739062710000|2025-02-09 00:58:30|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739062730000|2025-02-09 00:58:50|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739062750000|2025-02-09 00:59:10|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|3
1739062760000|2025-02-09 00:59:20|33.19|32.91|33.21|32.93|33.21|32.93|33.19|32.91|3
1739062770000|2025-02-09 00:59:30|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739062810000|2025-02-09 01:00:10|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|6
1739062820000|2025-02-09 01:00:20|33.21|32.93|33.2|32.92|33.21|32.93|33.18|32.9|5
1739062830000|2025-02-09 01:00:30|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739062840000|2025-02-09 01:00:40|33.18|32.9|33.16|32.88|33.18|32.9|33.16|32.88|3
1739062850000|2025-02-09 01:00:50|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739062860000|2025-02-09 01:01:00|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|2
1739062870000|2025-02-09 01:01:10|33.2|32.92|33.21|32.93|33.22|32.94|33.2|32.92|6
1739062880000|2025-02-09 01:01:20|33.22|32.94|33.22|32.94|33.22|32.94|33.21|32.93|5
1739062890000|2025-02-09 01:01:30|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|3
1739062900000|2025-02-09 01:01:40|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739062920000|2025-02-09 01:02:00|33.22|32.94|33.23|32.95|33.23|32.95|33.21|32.93|6
1739062930000|2025-02-09 01:02:10|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739062950000|2025-02-09 01:02:30|33.22|32.94|33.23|32.95|33.23|32.95|33.21|32.93|4
1739062960000|2025-02-09 01:02:40|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739062970000|2025-02-09 01:02:50|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|3
1739062990000|2025-02-09 01:03:10|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739063000000|2025-02-09 01:03:20|33.2|32.92|33.18|32.9|33.2|32.92|33.18|32.9|2
1739063010000|2025-02-09 01:03:30|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739063020000|2025-02-09 01:03:40|33.17|32.89|33.17|32.89|33.17|32.89|33.16|32.88|3
1739063040000|2025-02-09 01:04:00|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|4
1739063050000|2025-02-09 01:04:10|33.14|32.86|33.16|32.88|33.16|32.88|33.14|32.86|3
1739063060000|2025-02-09 01:04:20|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739063070000|2025-02-09 01:04:30|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|3
1739063080000|2025-02-09 01:04:40|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739063090000|2025-02-09 01:04:50|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1739063100000|2025-02-09 01:05:00|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739063120000|2025-02-09 01:05:20|33.14|32.86|33.14|32.86|33.15|32.87|33.13|32.85|5
1739063130000|2025-02-09 01:05:30|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1739063150000|2025-02-09 01:05:50|33.13|32.85|33.12|32.84|33.13|32.85|33.11|32.83|6
1739063190000|2025-02-09 01:06:30|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|3
1739063200000|2025-02-09 01:06:40|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|4
1739063210000|2025-02-09 01:06:50|33.14|32.86|33.13|32.85|33.15|32.87|33.13|32.85|4
1739063220000|2025-02-09 01:07:00|33.14|32.86|33.15|32.87|33.15|32.87|33.13|32.85|4
1739063230000|2025-02-09 01:07:10|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1739063240000|2025-02-09 01:07:20|33.16|32.88|33.15|32.87|33.17|32.89|33.15|32.87|4
1739063260000|2025-02-09 01:07:40|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|2
1739063270000|2025-02-09 01:07:50|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1739063290000|2025-02-09 01:08:10|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739063310000|2025-02-09 01:08:30|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1739063320000|2025-02-09 01:08:40|33.15|32.87|33.15|32.87|33.16|32.88|33.15|32.87|3
1739063340000|2025-02-09 01:09:00|33.16|32.88|33.18|32.9|33.19|32.91|33.16|32.88|4
1739063350000|2025-02-09 01:09:10|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739063360000|2025-02-09 01:09:20|33.2|32.92|33.22|32.94|33.22|32.94|33.2|32.92|3
1739063380000|2025-02-09 01:09:40|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|4
1739063400000|2025-02-09 01:10:00|33.23|32.95|33.23|32.95|33.23|32.95|33.22|32.94|3
1739063410000|2025-02-09 01:10:10|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739063420000|2025-02-09 01:10:20|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739063430000|2025-02-09 01:10:30|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739063440000|2025-02-09 01:10:40|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739063450000|2025-02-09 01:10:50|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739063460000|2025-02-09 01:11:00|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739063490000|2025-02-09 01:11:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739063500000|2025-02-09 01:11:40|33.26|32.98|33.23|32.95|33.26|32.98|33.23|32.95|4
1739063510000|2025-02-09 01:11:50|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739063520000|2025-02-09 01:12:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739063530000|2025-02-09 01:12:10|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739063540000|2025-02-09 01:12:20|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739063550000|2025-02-09 01:12:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739063580000|2025-02-09 01:13:00|33.31|33.03|33.34|33.06|33.34|33.06|33.31|33.03|3
1739063590000|2025-02-09 01:13:10|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|6
1739063600000|2025-02-09 01:13:20|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739063610000|2025-02-09 01:13:30|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|7
1739063620000|2025-02-09 01:13:40|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739063630000|2025-02-09 01:13:50|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739063640000|2025-02-09 01:14:00|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|3
1739063660000|2025-02-09 01:14:20|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739063670000|2025-02-09 01:14:30|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739063680000|2025-02-09 01:14:40|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1739063690000|2025-02-09 01:14:50|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739063700000|2025-02-09 01:15:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739063710000|2025-02-09 01:15:10|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739063720000|2025-02-09 01:15:20|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739063740000|2025-02-09 01:15:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739063750000|2025-02-09 01:15:50|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1739063760000|2025-02-09 01:16:00|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739063770000|2025-02-09 01:16:10|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739063780000|2025-02-09 01:16:20|33.35|33.07|33.33|33.05|33.36|33.08|33.33|33.05|5
1739063790000|2025-02-09 01:16:30|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739063800000|2025-02-09 01:16:40|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739063810000|2025-02-09 01:16:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739063820000|2025-02-09 01:17:00|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|5
1739063830000|2025-02-09 01:17:10|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739063840000|2025-02-09 01:17:20|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739063860000|2025-02-09 01:17:40|33.31|33.03|33.28|33|33.31|33.03|33.28|33|4
1739063870000|2025-02-09 01:17:50|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739063890000|2025-02-09 01:18:10|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739063920000|2025-02-09 01:18:40|33.28|33|33.28|33|33.28|33|33.28|33|1
1739063930000|2025-02-09 01:18:50|33.29|33.01|33.3|33.02|33.3|33.02|33.28|33|4
1739063950000|2025-02-09 01:19:10|33.29|33.01|33.28|33|33.29|33.01|33.28|33|4
1739063970000|2025-02-09 01:19:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739063990000|2025-02-09 01:19:50|33.28|33|33.28|33|33.28|33|33.28|33|1
1739064000000|2025-02-09 01:20:00|33.25|32.97|33.23|32.95|33.25|32.97|33.22|32.94|4
1739064010000|2025-02-09 01:20:10|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|3
1739064020000|2025-02-09 01:20:20|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739064050000|2025-02-09 01:20:50|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739064060000|2025-02-09 01:21:00|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739064070000|2025-02-09 01:21:10|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739064080000|2025-02-09 01:21:20|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739064110000|2025-02-09 01:21:50|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739064130000|2025-02-09 01:22:10|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|3
1739064140000|2025-02-09 01:22:20|33.24|32.96|33.24|32.96|33.24|32.96|33.23|32.95|5
1739064160000|2025-02-09 01:22:40|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739064170000|2025-02-09 01:22:50|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739064180000|2025-02-09 01:23:00|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739064190000|2025-02-09 01:23:10|33.25|32.97|33.27|32.99|33.27|32.99|33.25|32.97|2
1739064200000|2025-02-09 01:23:20|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739064210000|2025-02-09 01:23:30|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739064230000|2025-02-09 01:23:50|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739064240000|2025-02-09 01:24:00|33.25|32.97|33.27|32.99|33.27|32.99|33.25|32.97|2
1739064250000|2025-02-09 01:24:10|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739064300000|2025-02-09 01:25:00|33.3|33.02|33.33|33.05|33.33|33.05|33.3|33.02|5
1739064310000|2025-02-09 01:25:10|33.34|33.06|33.37|33.09|33.38|33.1|33.34|33.06|6
1739064320000|2025-02-09 01:25:20|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|4
1739064330000|2025-02-09 01:25:30|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1739064340000|2025-02-09 01:25:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739064360000|2025-02-09 01:26:00|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739064370000|2025-02-09 01:26:10|33.38|33.1|33.39|33.11|33.39|33.11|33.37|33.09|6
1739064380000|2025-02-09 01:26:20|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|4
1739064390000|2025-02-09 01:26:30|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739064400000|2025-02-09 01:26:40|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739064410000|2025-02-09 01:26:50|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739064420000|2025-02-09 01:27:00|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|6
1739064430000|2025-02-09 01:27:10|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1739064440000|2025-02-09 01:27:20|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739064450000|2025-02-09 01:27:30|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739064460000|2025-02-09 01:27:40|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1739064470000|2025-02-09 01:27:50|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|4
1739064480000|2025-02-09 01:28:00|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739064490000|2025-02-09 01:28:10|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|7
1739064500000|2025-02-09 01:28:20|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739064510000|2025-02-09 01:28:30|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739064520000|2025-02-09 01:28:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739064530000|2025-02-09 01:28:50|33.38|33.1|33.37|33.09|33.38|33.1|33.36|33.08|6
1739064550000|2025-02-09 01:29:10|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739064580000|2025-02-09 01:29:40|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1739064590000|2025-02-09 01:29:50|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1739064600000|2025-02-09 01:30:00|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739064610000|2025-02-09 01:30:10|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739064620000|2025-02-09 01:30:20|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739064630000|2025-02-09 01:30:30|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1739064640000|2025-02-09 01:30:40|33.39|33.11|33.41|33.13|33.41|33.13|33.39|33.11|5
1739064650000|2025-02-09 01:30:50|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739064660000|2025-02-09 01:31:00|33.4|33.12|33.42|33.14|33.42|33.14|33.4|33.12|3
1739064670000|2025-02-09 01:31:10|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1739064690000|2025-02-09 01:31:30|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1739064700000|2025-02-09 01:31:40|33.43|33.15|33.46|33.18|33.48|33.2|33.43|33.15|5
1739064710000|2025-02-09 01:31:50|33.47|33.19|33.48|33.2|33.48|33.2|33.46|33.18|8
1739064720000|2025-02-09 01:32:00|33.49|33.21|33.49|33.21|33.49|33.21|33.48|33.2|3
1739064730000|2025-02-09 01:32:10|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|6
1739064750000|2025-02-09 01:32:30|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1739064760000|2025-02-09 01:32:40|33.52|33.24|33.53|33.25|33.53|33.25|33.51|33.23|4
1739064770000|2025-02-09 01:32:50|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|3
1739064780000|2025-02-09 01:33:00|33.55|33.27|33.56|33.28|33.56|33.28|33.54|33.26|3
1739064800000|2025-02-09 01:33:20|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|2
1739064810000|2025-02-09 01:33:30|33.53|33.25|33.51|33.23|33.53|33.25|33.5|33.22|5
1739064820000|2025-02-09 01:33:40|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739064830000|2025-02-09 01:33:50|33.49|33.21|33.48|33.2|33.49|33.21|33.47|33.19|4
1739064840000|2025-02-09 01:34:00|33.49|33.21|33.52|33.24|33.52|33.24|33.49|33.21|4
1739064850000|2025-02-09 01:34:10|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1739064880000|2025-02-09 01:34:40|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739064890000|2025-02-09 01:34:50|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|3
1739064900000|2025-02-09 01:35:00|33.48|33.2|33.51|33.23|33.51|33.23|33.47|33.19|5
1739064910000|2025-02-09 01:35:10|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|3
1739064920000|2025-02-09 01:35:20|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|3
1739064940000|2025-02-09 01:35:40|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739064950000|2025-02-09 01:35:50|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739064960000|2025-02-09 01:36:00|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|4
1739064980000|2025-02-09 01:36:20|33.49|33.21|33.46|33.18|33.49|33.21|33.46|33.18|5
1739064990000|2025-02-09 01:36:30|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739065000000|2025-02-09 01:36:40|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739065010000|2025-02-09 01:36:50|33.43|33.15|33.42|33.14|33.43|33.15|33.41|33.13|3
1739065020000|2025-02-09 01:37:00|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|7
1739065030000|2025-02-09 01:37:10|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1739065040000|2025-02-09 01:37:20|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739065050000|2025-02-09 01:37:30|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739065060000|2025-02-09 01:37:40|33.45|33.17|33.46|33.18|33.47|33.19|33.45|33.17|4
1739065080000|2025-02-09 01:38:00|33.47|33.19|33.48|33.2|33.48|33.2|33.46|33.18|4
1739065090000|2025-02-09 01:38:10|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|3
1739065100000|2025-02-09 01:38:20|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|5
1739065110000|2025-02-09 01:38:30|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739065120000|2025-02-09 01:38:40|33.52|33.24|33.51|33.23|33.52|33.24|33.51|33.23|2
1739065140000|2025-02-09 01:39:00|33.52|33.24|33.51|33.23|33.52|33.24|33.51|33.23|4
1739065150000|2025-02-09 01:39:10|33.5|33.22|33.5|33.22|33.51|33.23|33.49|33.21|5
1739065160000|2025-02-09 01:39:20|33.49|33.21|33.47|33.19|33.5|33.22|33.47|33.19|5
1739065170000|2025-02-09 01:39:30|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739065180000|2025-02-09 01:39:40|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|3
1739065190000|2025-02-09 01:39:50|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739065200000|2025-02-09 01:40:00|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|8
1739065210000|2025-02-09 01:40:10|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1739065220000|2025-02-09 01:40:20|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1739065230000|2025-02-09 01:40:30|33.42|33.14|33.43|33.15|33.43|33.15|33.41|33.13|4
1739065240000|2025-02-09 01:40:40|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1739065250000|2025-02-09 01:40:50|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|4
1739065260000|2025-02-09 01:41:00|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739065270000|2025-02-09 01:41:10|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1739065280000|2025-02-09 01:41:20|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|6
1739065290000|2025-02-09 01:41:30|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1739065300000|2025-02-09 01:41:40|33.42|33.14|33.44|33.16|33.44|33.16|33.42|33.14|5
1739065310000|2025-02-09 01:41:50|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739065330000|2025-02-09 01:42:10|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1739065340000|2025-02-09 01:42:20|33.46|33.18|33.44|33.16|33.46|33.18|33.43|33.15|5
1739065350000|2025-02-09 01:42:30|33.45|33.17|33.45|33.17|33.45|33.17|33.44|33.16|3
1739065380000|2025-02-09 01:43:00|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1739065390000|2025-02-09 01:43:10|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739065420000|2025-02-09 01:43:40|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739065430000|2025-02-09 01:43:50|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739065450000|2025-02-09 01:44:10|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1739065460000|2025-02-09 01:44:20|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739065470000|2025-02-09 01:44:30|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1739065480000|2025-02-09 01:44:40|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739065500000|2025-02-09 01:45:00|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739065510000|2025-02-09 01:45:10|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739065540000|2025-02-09 01:45:40|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|4
1739065550000|2025-02-09 01:45:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739065560000|2025-02-09 01:46:00|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739065570000|2025-02-09 01:46:10|33.37|33.09|33.39|33.11|33.4|33.12|33.37|33.09|5
1739065580000|2025-02-09 01:46:20|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|3
1739065590000|2025-02-09 01:46:30|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739065620000|2025-02-09 01:47:00|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739065630000|2025-02-09 01:47:10|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739065640000|2025-02-09 01:47:20|33.39|33.11|33.38|33.1|33.39|33.11|33.37|33.09|4
1739065650000|2025-02-09 01:47:30|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739065660000|2025-02-09 01:47:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739065680000|2025-02-09 01:48:00|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739065690000|2025-02-09 01:48:10|33.34|33.06|33.33|33.05|33.35|33.07|33.33|33.05|6
1739065700000|2025-02-09 01:48:20|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739065710000|2025-02-09 01:48:30|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739065720000|2025-02-09 01:48:40|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739065740000|2025-02-09 01:49:00|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739065750000|2025-02-09 01:49:10|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739065760000|2025-02-09 01:49:20|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1739065770000|2025-02-09 01:49:30|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739065780000|2025-02-09 01:49:40|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739065800000|2025-02-09 01:50:00|33.37|33.09|33.38|33.1|33.38|33.1|33.36|33.08|4
1739065810000|2025-02-09 01:50:10|33.37|33.09|33.36|33.08|33.38|33.1|33.36|33.08|4
1739065820000|2025-02-09 01:50:20|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1739065830000|2025-02-09 01:50:30|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|3
1739065840000|2025-02-09 01:50:40|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739065870000|2025-02-09 01:51:10|33.3|33.02|33.33|33.05|33.33|33.05|33.3|33.02|4
1739065880000|2025-02-09 01:51:20|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739065910000|2025-02-09 01:51:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739065930000|2025-02-09 01:52:10|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739065950000|2025-02-09 01:52:30|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739065960000|2025-02-09 01:52:40|33.33|33.05|33.32|33.04|33.34|33.06|33.32|33.04|4
1739065980000|2025-02-09 01:53:00|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739065990000|2025-02-09 01:53:10|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739066000000|2025-02-09 01:53:20|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1739066010000|2025-02-09 01:53:30|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739066040000|2025-02-09 01:54:00|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739066050000|2025-02-09 01:54:10|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1739066060000|2025-02-09 01:54:20|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739066070000|2025-02-09 01:54:30|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1739066080000|2025-02-09 01:54:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739066090000|2025-02-09 01:54:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739066100000|2025-02-09 01:55:00|33.37|33.09|33.39|33.11|33.39|33.11|33.37|33.09|5
1739066120000|2025-02-09 01:55:20|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739066130000|2025-02-09 01:55:30|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739066140000|2025-02-09 01:55:40|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739066150000|2025-02-09 01:55:50|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739066160000|2025-02-09 01:56:00|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|3
1739066170000|2025-02-09 01:56:10|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739066180000|2025-02-09 01:56:20|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|3
1739066190000|2025-02-09 01:56:30|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1739066200000|2025-02-09 01:56:40|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|4
1739066210000|2025-02-09 01:56:50|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739066220000|2025-02-09 01:57:00|33.42|33.14|33.47|33.19|33.47|33.19|33.41|33.13|7
1739066230000|2025-02-09 01:57:10|33.48|33.2|33.46|33.18|33.49|33.21|33.46|33.18|7
1739066240000|2025-02-09 01:57:20|33.47|33.19|33.47|33.19|33.47|33.19|33.46|33.18|3
1739066250000|2025-02-09 01:57:30|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1739066260000|2025-02-09 01:57:40|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739066270000|2025-02-09 01:57:50|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739066280000|2025-02-09 01:58:00|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1739066290000|2025-02-09 01:58:10|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739066300000|2025-02-09 01:58:20|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739066320000|2025-02-09 01:58:40|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1739066330000|2025-02-09 01:58:50|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739066340000|2025-02-09 01:59:00|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|4
1739066350000|2025-02-09 01:59:10|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739066360000|2025-02-09 01:59:20|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739066380000|2025-02-09 01:59:40|33.5|33.22|33.5|33.22|33.5|33.22|33.49|33.21|7
1739066390000|2025-02-09 01:59:50|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739066400000|2025-02-09 02:00:00|33.5|33.22|33.53|33.25|33.53|33.25|33.49|33.21|6
1739066410000|2025-02-09 02:00:10|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739066420000|2025-02-09 02:00:20|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1739066430000|2025-02-09 02:00:30|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1739066440000|2025-02-09 02:00:40|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|6
1739066450000|2025-02-09 02:00:50|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739066460000|2025-02-09 02:01:00|33.48|33.2|33.45|33.17|33.48|33.2|33.45|33.17|4
1739066470000|2025-02-09 02:01:10|33.44|33.16|33.41|33.13|33.44|33.16|33.41|33.13|4
1739066480000|2025-02-09 02:01:20|33.42|33.14|33.42|33.14|33.43|33.15|33.41|33.13|7
1739066490000|2025-02-09 02:01:30|33.41|33.13|33.41|33.13|33.41|33.13|33.38|33.1|6
1739066500000|2025-02-09 02:01:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739066520000|2025-02-09 02:02:00|33.46|33.18|33.43|33.15|33.46|33.18|33.43|33.15|3
1739066530000|2025-02-09 02:02:10|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1739066540000|2025-02-09 02:02:20|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1739066550000|2025-02-09 02:02:30|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739066560000|2025-02-09 02:02:40|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739066570000|2025-02-09 02:02:50|33.41|33.13|33.43|33.15|33.44|33.16|33.41|33.13|5
1739066580000|2025-02-09 02:03:00|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739066590000|2025-02-09 02:03:10|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739066600000|2025-02-09 02:03:20|33.42|33.14|33.45|33.17|33.46|33.18|33.42|33.14|8
1739066610000|2025-02-09 02:03:30|33.46|33.18|33.48|33.2|33.48|33.2|33.45|33.17|7
1739066620000|2025-02-09 02:03:40|33.49|33.21|33.5|33.22|33.5|33.22|33.47|33.19|12
1739066630000|2025-02-09 02:03:50|33.49|33.21|33.5|33.22|33.51|33.23|33.49|33.21|6
1739066640000|2025-02-09 02:04:00|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|7
1739066650000|2025-02-09 02:04:10|33.48|33.2|33.47|33.19|33.48|33.2|33.46|33.18|6
1739066660000|2025-02-09 02:04:20|33.48|33.2|33.47|33.19|33.48|33.2|33.45|33.17|9
1739066670000|2025-02-09 02:04:30|33.46|33.18|33.45|33.17|33.47|33.19|33.45|33.17|6
1739066680000|2025-02-09 02:04:40|33.44|33.16|33.45|33.17|33.46|33.18|33.44|33.16|8
1739066690000|2025-02-09 02:04:50|33.46|33.18|33.44|33.16|33.46|33.18|33.43|33.15|7
1739066700000|2025-02-09 02:05:00|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|4
1739066710000|2025-02-09 02:05:10|33.43|33.15|33.43|33.15|33.45|33.17|33.43|33.15|5
1739066720000|2025-02-09 02:05:20|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|4
1739066730000|2025-02-09 02:05:30|33.4|33.12|33.41|33.13|33.41|33.13|33.39|33.11|8
1739066740000|2025-02-09 02:05:40|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739066750000|2025-02-09 02:05:50|33.43|33.15|33.44|33.16|33.45|33.17|33.42|33.14|7
1739066760000|2025-02-09 02:06:00|33.43|33.15|33.41|33.13|33.44|33.16|33.41|33.13|7
1739066770000|2025-02-09 02:06:10|33.42|33.14|33.41|33.13|33.42|33.14|33.4|33.12|6
1739066780000|2025-02-09 02:06:20|33.4|33.12|33.4|33.12|33.41|33.13|33.39|33.11|5
1739066790000|2025-02-09 02:06:30|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1739066810000|2025-02-09 02:06:50|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|4
1739066830000|2025-02-09 02:07:10|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|3
1739066840000|2025-02-09 02:07:20|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739066850000|2025-02-09 02:07:30|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1739066860000|2025-02-09 02:07:40|33.4|33.12|33.4|33.12|33.41|33.13|33.39|33.11|9
1739066870000|2025-02-09 02:07:50|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|4
1739066880000|2025-02-09 02:08:00|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739066900000|2025-02-09 02:08:20|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|4
1739066910000|2025-02-09 02:08:30|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|3
1739066920000|2025-02-09 02:08:40|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739066930000|2025-02-09 02:08:50|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739066940000|2025-02-09 02:09:00|33.38|33.1|33.41|33.13|33.41|33.13|33.38|33.1|4
1739066950000|2025-02-09 02:09:10|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739066960000|2025-02-09 02:09:20|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739066970000|2025-02-09 02:09:30|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|5
1739066980000|2025-02-09 02:09:40|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739067010000|2025-02-09 02:10:10|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739067020000|2025-02-09 02:10:20|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|5
1739067030000|2025-02-09 02:10:30|33.35|33.07|33.36|33.08|33.37|33.09|33.35|33.07|4
1739067050000|2025-02-09 02:10:50|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|3
1739067060000|2025-02-09 02:11:00|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739067070000|2025-02-09 02:11:10|33.34|33.06|33.36|33.08|33.36|33.08|33.34|33.06|9
1739067090000|2025-02-09 02:11:30|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|3
1739067100000|2025-02-09 02:11:40|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739067110000|2025-02-09 02:11:50|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739067120000|2025-02-09 02:12:00|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739067130000|2025-02-09 02:12:10|33.36|33.08|33.35|33.07|33.37|33.09|33.35|33.07|4
1739067140000|2025-02-09 02:12:20|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|5
1739067150000|2025-02-09 02:12:30|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1739067160000|2025-02-09 02:12:40|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739067170000|2025-02-09 02:12:50|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739067180000|2025-02-09 02:13:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739067200000|2025-02-09 02:13:20|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|4
1739067210000|2025-02-09 02:13:30|33.34|33.06|33.34|33.06|33.35|33.07|33.33|33.05|5
1739067220000|2025-02-09 02:13:40|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1739067230000|2025-02-09 02:13:50|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|4
1739067240000|2025-02-09 02:14:00|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739067250000|2025-02-09 02:14:10|33.36|33.08|33.38|33.1|33.38|33.1|33.36|33.08|7
1739067260000|2025-02-09 02:14:20|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739067270000|2025-02-09 02:14:30|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739067280000|2025-02-09 02:14:40|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1739067290000|2025-02-09 02:14:50|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1739067300000|2025-02-09 02:15:00|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|4
1739067310000|2025-02-09 02:15:10|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739067330000|2025-02-09 02:15:30|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1739067340000|2025-02-09 02:15:40|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|9
1739067360000|2025-02-09 02:16:00|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|7
1739067370000|2025-02-09 02:16:10|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739067380000|2025-02-09 02:16:20|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739067400000|2025-02-09 02:16:40|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1739067410000|2025-02-09 02:16:50|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739067420000|2025-02-09 02:17:00|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739067430000|2025-02-09 02:17:10|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1739067450000|2025-02-09 02:17:30|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|2
1739067460000|2025-02-09 02:17:40|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739067470000|2025-02-09 02:17:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739067480000|2025-02-09 02:18:00|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739067490000|2025-02-09 02:18:10|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|3
1739067500000|2025-02-09 02:18:20|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739067510000|2025-02-09 02:18:30|33.37|33.09|33.34|33.06|33.37|33.09|33.34|33.06|4
1739067530000|2025-02-09 02:18:50|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|2
1739067540000|2025-02-09 02:19:00|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739067550000|2025-02-09 02:19:10|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|9
1739067560000|2025-02-09 02:19:20|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739067590000|2025-02-09 02:19:50|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739067600000|2025-02-09 02:20:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739067610000|2025-02-09 02:20:10|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1739067630000|2025-02-09 02:20:30|33.32|33.04|33.29|33.01|33.32|33.04|33.29|33.01|4
1739067640000|2025-02-09 02:20:40|33.3|33.02|33.3|33.02|33.31|33.03|33.29|33.01|5
1739067650000|2025-02-09 02:20:50|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739067660000|2025-02-09 02:21:00|33.28|33|33.26|32.98|33.28|33|33.26|32.98|3
1739067670000|2025-02-09 02:21:10|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739067680000|2025-02-09 02:21:20|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|4
1739067700000|2025-02-09 02:21:40|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739067710000|2025-02-09 02:21:50|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739067720000|2025-02-09 02:22:00|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739067730000|2025-02-09 02:22:10|33.28|33|33.26|32.98|33.28|33|33.26|32.98|3
1739067750000|2025-02-09 02:22:30|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739067760000|2025-02-09 02:22:40|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739067770000|2025-02-09 02:22:50|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739067780000|2025-02-09 02:23:00|33.24|32.96|33.24|32.96|33.24|32.96|33.23|32.95|3
1739067800000|2025-02-09 02:23:20|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739067810000|2025-02-09 02:23:30|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739067820000|2025-02-09 02:23:40|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|9
1739067830000|2025-02-09 02:23:50|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739067870000|2025-02-09 02:24:30|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739067890000|2025-02-09 02:24:50|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|2
1739067900000|2025-02-09 02:25:00|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|2
1739067910000|2025-02-09 02:25:10|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739067930000|2025-02-09 02:25:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739067940000|2025-02-09 02:25:40|33.26|32.98|33.23|32.95|33.26|32.98|33.23|32.95|10
1739067950000|2025-02-09 02:25:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739067990000|2025-02-09 02:26:30|33.21|32.93|33.21|32.93|33.21|32.93|33.2|32.92|3
1739068000000|2025-02-09 02:26:40|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739068010000|2025-02-09 02:26:50|33.18|32.9|33.18|32.9|33.19|32.91|33.18|32.9|7
1739068020000|2025-02-09 02:27:00|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|4
1739068030000|2025-02-09 02:27:10|33.17|32.89|33.16|32.88|33.18|32.9|33.16|32.88|4
1739068040000|2025-02-09 02:27:20|33.17|32.89|33.16|32.88|33.17|32.89|33.16|32.88|2
1739068070000|2025-02-09 02:27:50|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739068080000|2025-02-09 02:28:00|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|2
1739068090000|2025-02-09 02:28:10|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|2
1739068100000|2025-02-09 02:28:20|33.18|32.9|33.18|32.9|33.19|32.91|33.18|32.9|7
1739068110000|2025-02-09 02:28:30|33.19|32.91|33.19|32.91|33.19|32.91|33.18|32.9|5
1739068120000|2025-02-09 02:28:40|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739068130000|2025-02-09 02:28:50|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|4
1739068140000|2025-02-09 02:29:00|33.16|32.88|33.16|32.88|33.16|32.88|33.15|32.87|3
1739068150000|2025-02-09 02:29:10|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739068160000|2025-02-09 02:29:20|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739068170000|2025-02-09 02:29:30|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739068190000|2025-02-09 02:29:50|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1739068210000|2025-02-09 02:30:10|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|5
1739068220000|2025-02-09 02:30:20|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|2
1739068250000|2025-02-09 02:30:50|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|3
1739068260000|2025-02-09 02:31:00|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739068270000|2025-02-09 02:31:10|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|4
1739068280000|2025-02-09 02:31:20|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|4
1739068290000|2025-02-09 02:31:30|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739068300000|2025-02-09 02:31:40|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739068340000|2025-02-09 02:32:20|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1739068380000|2025-02-09 02:33:00|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739068390000|2025-02-09 02:33:10|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|2
1739068400000|2025-02-09 02:33:20|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|4
1739068410000|2025-02-09 02:33:30|33.12|32.84|33.15|32.87|33.16|32.88|33.12|32.84|8
1739068420000|2025-02-09 02:33:40|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|3
1739068430000|2025-02-09 02:33:50|33.15|32.87|33.16|32.88|33.17|32.89|33.15|32.87|4
1739068440000|2025-02-09 02:34:00|33.17|32.89|33.16|32.88|33.17|32.89|33.16|32.88|4
1739068460000|2025-02-09 02:34:20|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739068480000|2025-02-09 02:34:40|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739068490000|2025-02-09 02:34:50|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|2
1739068500000|2025-02-09 02:35:00|33.18|32.9|33.21|32.93|33.21|32.93|33.18|32.9|6
1739068510000|2025-02-09 02:35:10|33.22|32.94|33.17|32.89|33.22|32.94|33.17|32.89|7
1739068520000|2025-02-09 02:35:20|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739068530000|2025-02-09 02:35:30|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|2
1739068560000|2025-02-09 02:36:00|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739068580000|2025-02-09 02:36:20|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739068590000|2025-02-09 02:36:30|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|8
1739068610000|2025-02-09 02:36:50|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739068620000|2025-02-09 02:37:00|33.12|32.84|33.1|32.82|33.12|32.84|33.1|32.82|3
1739068640000|2025-02-09 02:37:20|33.08|32.8|33.09|32.81|33.09|32.81|33.08|32.8|4
1739068650000|2025-02-09 02:37:30|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|4
1739068670000|2025-02-09 02:37:50|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|2
1739068680000|2025-02-09 02:38:00|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1739068690000|2025-02-09 02:38:10|33.14|32.86|33.17|32.89|33.17|32.89|33.13|32.85|8
1739068700000|2025-02-09 02:38:20|33.16|32.88|33.14|32.86|33.16|32.88|33.14|32.86|3
1739068710000|2025-02-09 02:38:30|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1739068720000|2025-02-09 02:38:40|33.11|32.83|33.11|32.83|33.12|32.84|33.11|32.83|5
1739068730000|2025-02-09 02:38:50|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1739068740000|2025-02-09 02:39:00|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1739068760000|2025-02-09 02:39:20|33.12|32.84|33.11|32.83|33.12|32.84|33.11|32.83|2
1739068770000|2025-02-09 02:39:30|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|3
1739068780000|2025-02-09 02:39:40|33.11|32.83|33.09|32.81|33.12|32.84|33.09|32.81|5
1739068790000|2025-02-09 02:39:50|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1739068800000|2025-02-09 02:40:00|33.09|32.81|33.09|32.81|33.09|32.81|33.08|32.8|3
1739068810000|2025-02-09 02:40:10|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|5
1739068820000|2025-02-09 02:40:20|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739068830000|2025-02-09 02:40:30|33.12|32.84|33.12|32.84|33.13|32.85|33.12|32.84|3
1739068840000|2025-02-09 02:40:40|33.13|32.85|33.14|32.86|33.15|32.87|33.13|32.85|4
1739068850000|2025-02-09 02:40:50|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1739068860000|2025-02-09 02:41:00|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|4
1739068870000|2025-02-09 02:41:10|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739068880000|2025-02-09 02:41:20|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|3
1739068890000|2025-02-09 02:41:30|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1739068900000|2025-02-09 02:41:40|33.11|32.83|33.08|32.8|33.11|32.83|33.08|32.8|4
1739068910000|2025-02-09 02:41:50|33.09|32.81|33.09|32.81|33.09|32.81|33.08|32.8|5
1739068920000|2025-02-09 02:42:00|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|4
1739068930000|2025-02-09 02:42:10|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739068960000|2025-02-09 02:42:40|33.1|32.82|33.09|32.81|33.1|32.82|33.08|32.8|3
1739068970000|2025-02-09 02:42:50|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|3
1739068980000|2025-02-09 02:43:00|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1739068990000|2025-02-09 02:43:10|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739069010000|2025-02-09 02:43:30|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739069020000|2025-02-09 02:43:40|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739069040000|2025-02-09 02:44:00|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739069050000|2025-02-09 02:44:10|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1739069060000|2025-02-09 02:44:20|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|5
1739069070000|2025-02-09 02:44:30|33.14|32.86|33.14|32.86|33.14|32.86|33.13|32.85|3
1739069080000|2025-02-09 02:44:40|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1739069090000|2025-02-09 02:44:50|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1739069100000|2025-02-09 02:45:00|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|4
1739069110000|2025-02-09 02:45:10|33.15|32.87|33.17|32.89|33.17|32.89|33.15|32.87|3
1739069120000|2025-02-09 02:45:20|33.16|32.88|33.16|32.88|33.17|32.89|33.16|32.88|5
1739069130000|2025-02-09 02:45:30|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|6
1739069140000|2025-02-09 02:45:40|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739069150000|2025-02-09 02:45:50|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739069160000|2025-02-09 02:46:00|33.16|32.88|33.16|32.88|33.17|32.89|33.16|32.88|3
1739069180000|2025-02-09 02:46:20|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739069190000|2025-02-09 02:46:30|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1739069200000|2025-02-09 02:46:40|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|4
1739069210000|2025-02-09 02:46:50|33.16|32.88|33.17|32.89|33.17|32.89|33.15|32.87|4
1739069220000|2025-02-09 02:47:00|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739069230000|2025-02-09 02:47:10|33.16|32.88|33.16|32.88|33.17|32.89|33.16|32.88|3
1739069250000|2025-02-09 02:47:30|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739069280000|2025-02-09 02:48:00|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|2
1739069290000|2025-02-09 02:48:10|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1739069310000|2025-02-09 02:48:30|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739069360000|2025-02-09 02:49:20|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739069400000|2025-02-09 02:50:00|33.12|32.84|33.11|32.83|33.13|32.85|33.11|32.83|4
1739069410000|2025-02-09 02:50:10|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|2
1739069430000|2025-02-09 02:50:30|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739069440000|2025-02-09 02:50:40|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1739069460000|2025-02-09 02:51:00|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739069470000|2025-02-09 02:51:10|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739069480000|2025-02-09 02:51:20|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1739069490000|2025-02-09 02:51:30|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|4
1739069500000|2025-02-09 02:51:40|33.11|32.83|33.09|32.81|33.11|32.83|33.08|32.8|5
1739069510000|2025-02-09 02:51:50|33.08|32.8|33.1|32.82|33.1|32.82|33.08|32.8|3
1739069550000|2025-02-09 02:52:30|33.08|32.8|33.08|32.8|33.08|32.8|33.08|32.8|1
1739069560000|2025-02-09 02:52:40|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739069570000|2025-02-09 02:52:50|33.1|32.82|33.1|32.82|33.1|32.82|33.09|32.81|5
1739069580000|2025-02-09 02:53:00|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739069600000|2025-02-09 02:53:20|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1739069620000|2025-02-09 02:53:40|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1739069650000|2025-02-09 02:54:10|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739069690000|2025-02-09 02:54:50|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|3
1739069700000|2025-02-09 02:55:00|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|4
1739069710000|2025-02-09 02:55:10|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739069720000|2025-02-09 02:55:20|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739069740000|2025-02-09 02:55:40|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|2
1739069760000|2025-02-09 02:56:00|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739069770000|2025-02-09 02:56:10|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1739069790000|2025-02-09 02:56:30|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739069820000|2025-02-09 02:57:00|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|3
1739069850000|2025-02-09 02:57:30|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739069860000|2025-02-09 02:57:40|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739069880000|2025-02-09 02:58:00|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739069890000|2025-02-09 02:58:10|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739069900000|2025-02-09 02:58:20|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739069940000|2025-02-09 02:59:00|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739069970000|2025-02-09 02:59:30|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1739069990000|2025-02-09 02:59:50|33.13|32.85|33.12|32.84|33.13|32.85|33.11|32.83|4
1739070000000|2025-02-09 03:00:00|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|4
1739070010000|2025-02-09 03:00:10|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|4
1739070020000|2025-02-09 03:00:20|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1739070040000|2025-02-09 03:00:40|33.11|32.83|33.1|32.82|33.11|32.83|33.09|32.81|4
1739070050000|2025-02-09 03:00:50|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739070060000|2025-02-09 03:01:00|33.1|32.82|33.12|32.84|33.12|32.84|33.1|32.82|7
1739070070000|2025-02-09 03:01:10|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739070090000|2025-02-09 03:01:30|33.12|32.84|33.09|32.81|33.12|32.84|33.09|32.81|8
1739070100000|2025-02-09 03:01:40|33.08|32.8|33.04|32.76|33.08|32.8|33.04|32.76|5
1739070110000|2025-02-09 03:01:50|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1739070130000|2025-02-09 03:02:10|33.08|32.8|33.08|32.8|33.09|32.81|33.08|32.8|5
1739070140000|2025-02-09 03:02:20|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739070150000|2025-02-09 03:02:30|33.1|32.82|33.12|32.84|33.12|32.84|33.09|32.81|5
1739070160000|2025-02-09 03:02:40|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739070170000|2025-02-09 03:02:50|33.14|32.86|33.16|32.88|33.16|32.88|33.13|32.85|5
1739070180000|2025-02-09 03:03:00|33.15|32.87|33.15|32.87|33.15|32.87|33.14|32.86|3
1739070190000|2025-02-09 03:03:10|33.16|32.88|33.16|32.88|33.17|32.89|33.16|32.88|3
1739070200000|2025-02-09 03:03:20|33.17|32.89|33.21|32.93|33.21|32.93|33.17|32.89|5
1739070220000|2025-02-09 03:03:40|33.22|32.94|33.22|32.94|33.22|32.94|33.21|32.93|5
1739070230000|2025-02-09 03:03:50|33.23|32.95|33.24|32.96|33.25|32.97|33.22|32.94|8
1739070240000|2025-02-09 03:04:00|33.23|32.95|33.26|32.98|33.26|32.98|33.23|32.95|9
1739070250000|2025-02-09 03:04:10|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739070260000|2025-02-09 03:04:20|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739070270000|2025-02-09 03:04:30|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739070280000|2025-02-09 03:04:40|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739070290000|2025-02-09 03:04:50|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739070300000|2025-02-09 03:05:00|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739070310000|2025-02-09 03:05:10|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739070330000|2025-02-09 03:05:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739070340000|2025-02-09 03:05:40|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739070360000|2025-02-09 03:06:00|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739070370000|2025-02-09 03:06:10|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739070380000|2025-02-09 03:06:20|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739070390000|2025-02-09 03:06:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739070400000|2025-02-09 03:06:40|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739070410000|2025-02-09 03:06:50|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739070420000|2025-02-09 03:07:00|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739070430000|2025-02-09 03:07:10|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739070440000|2025-02-09 03:07:20|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739070450000|2025-02-09 03:07:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739070480000|2025-02-09 03:08:00|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739070490000|2025-02-09 03:08:10|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739070520000|2025-02-09 03:08:40|33.23|32.95|33.25|32.97|33.25|32.97|33.23|32.95|3
1739070540000|2025-02-09 03:09:00|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|3
1739070550000|2025-02-09 03:09:10|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739070570000|2025-02-09 03:09:30|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739070580000|2025-02-09 03:09:40|33.24|32.96|33.24|32.96|33.25|32.97|33.24|32.96|3
1739070590000|2025-02-09 03:09:50|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|3
1739070600000|2025-02-09 03:10:00|33.24|32.96|33.23|32.95|33.25|32.97|33.23|32.95|4
1739070610000|2025-02-09 03:10:10|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739070620000|2025-02-09 03:10:20|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739070630000|2025-02-09 03:10:30|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|2
1739070640000|2025-02-09 03:10:40|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739070650000|2025-02-09 03:10:50|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739070660000|2025-02-09 03:11:00|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739070670000|2025-02-09 03:11:10|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|4
1739070690000|2025-02-09 03:11:30|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739070720000|2025-02-09 03:12:00|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|2
1739070730000|2025-02-09 03:12:10|33.18|32.9|33.2|32.92|33.2|32.92|33.18|32.9|5
1739070750000|2025-02-09 03:12:30|33.19|32.91|33.19|32.91|33.19|32.91|33.19|32.91|1
1739070790000|2025-02-09 03:13:10|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|2
1739070800000|2025-02-09 03:13:20|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739070820000|2025-02-09 03:13:40|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739070830000|2025-02-09 03:13:50|33.16|32.88|33.16|32.88|33.17|32.89|33.16|32.88|3
1739070840000|2025-02-09 03:14:00|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|4
1739070860000|2025-02-09 03:14:20|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739070880000|2025-02-09 03:14:40|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1739070890000|2025-02-09 03:14:50|33.16|32.88|33.16|32.88|33.16|32.88|33.15|32.87|5
1739070910000|2025-02-09 03:15:10|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|2
1739070920000|2025-02-09 03:15:20|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|3
1739070930000|2025-02-09 03:15:30|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739070940000|2025-02-09 03:15:40|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|2
1739070950000|2025-02-09 03:15:50|33.21|32.93|33.22|32.94|33.23|32.95|33.21|32.93|4
1739070960000|2025-02-09 03:16:00|33.23|32.95|33.2|32.92|33.23|32.95|33.2|32.92|4
1739070970000|2025-02-09 03:16:10|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739070980000|2025-02-09 03:16:20|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739070990000|2025-02-09 03:16:30|33.23|32.95|33.21|32.93|33.23|32.95|33.21|32.93|3
1739071010000|2025-02-09 03:16:50|33.22|32.94|33.22|32.94|33.22|32.94|33.21|32.93|3
1739071020000|2025-02-09 03:17:00|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739071030000|2025-02-09 03:17:10|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739071040000|2025-02-09 03:17:20|33.22|32.94|33.22|32.94|33.22|32.94|33.21|32.93|3
1739071050000|2025-02-09 03:17:30|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739071070000|2025-02-09 03:17:50|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739071080000|2025-02-09 03:18:00|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739071100000|2025-02-09 03:18:20|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739071120000|2025-02-09 03:18:40|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739071130000|2025-02-09 03:18:50|33.19|32.91|33.19|32.91|33.2|32.92|33.19|32.91|3
1739071140000|2025-02-09 03:19:00|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739071150000|2025-02-09 03:19:10|33.19|32.91|33.23|32.95|33.23|32.95|33.19|32.91|5
1739071160000|2025-02-09 03:19:20|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739071180000|2025-02-09 03:19:40|33.23|32.95|33.21|32.93|33.23|32.95|33.21|32.93|2
1739071200000|2025-02-09 03:20:00|33.22|32.94|33.22|32.94|33.22|32.94|33.21|32.93|3
1739071210000|2025-02-09 03:20:10|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739071220000|2025-02-09 03:20:20|33.24|32.96|33.27|32.99|33.27|32.99|33.24|32.96|4
1739071230000|2025-02-09 03:20:30|33.26|32.98|33.28|33|33.29|33.01|33.26|32.98|6
1739071240000|2025-02-09 03:20:40|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|5
1739071250000|2025-02-09 03:20:50|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|3
1739071260000|2025-02-09 03:21:00|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739071270000|2025-02-09 03:21:10|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739071280000|2025-02-09 03:21:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739071300000|2025-02-09 03:21:40|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739071320000|2025-02-09 03:22:00|33.31|33.03|33.29|33.01|33.31|33.03|33.29|33.01|5
1739071330000|2025-02-09 03:22:10|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739071340000|2025-02-09 03:22:20|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739071360000|2025-02-09 03:22:40|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739071370000|2025-02-09 03:22:50|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739071380000|2025-02-09 03:23:00|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739071400000|2025-02-09 03:23:20|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739071410000|2025-02-09 03:23:30|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739071420000|2025-02-09 03:23:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739071430000|2025-02-09 03:23:50|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739071440000|2025-02-09 03:24:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739071450000|2025-02-09 03:24:10|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1739071460000|2025-02-09 03:24:20|33.33|33.05|33.32|33.04|33.33|33.05|33.31|33.03|4
1739071470000|2025-02-09 03:24:30|33.31|33.03|33.37|33.09|33.38|33.1|33.31|33.03|8
1739071480000|2025-02-09 03:24:40|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739071500000|2025-02-09 03:25:00|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1739071510000|2025-02-09 03:25:10|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|5
1739071520000|2025-02-09 03:25:20|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|2
1739071530000|2025-02-09 03:25:30|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739071540000|2025-02-09 03:25:40|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739071560000|2025-02-09 03:26:00|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1739071570000|2025-02-09 03:26:10|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739071580000|2025-02-09 03:26:20|33.36|33.08|33.35|33.07|33.36|33.08|33.34|33.06|4
1739071620000|2025-02-09 03:27:00|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739071630000|2025-02-09 03:27:10|33.38|33.1|33.4|33.12|33.41|33.13|33.38|33.1|5
1739071640000|2025-02-09 03:27:20|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|3
1739071650000|2025-02-09 03:27:30|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739071670000|2025-02-09 03:27:50|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|3
1739071690000|2025-02-09 03:28:10|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|3
1739071700000|2025-02-09 03:28:20|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739071710000|2025-02-09 03:28:30|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739071720000|2025-02-09 03:28:40|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739071730000|2025-02-09 03:28:50|33.34|33.06|33.36|33.08|33.36|33.08|33.34|33.06|3
1739071740000|2025-02-09 03:29:00|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739071750000|2025-02-09 03:29:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739071780000|2025-02-09 03:29:40|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739071790000|2025-02-09 03:29:50|33.39|33.11|33.41|33.13|33.41|33.13|33.39|33.11|4
1739071800000|2025-02-09 03:30:00|33.42|33.14|33.44|33.16|33.44|33.16|33.42|33.14|3
1739071820000|2025-02-09 03:30:20|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|3
1739071830000|2025-02-09 03:30:30|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1739071840000|2025-02-09 03:30:40|33.5|33.22|33.53|33.25|33.53|33.25|33.5|33.22|12
1739071850000|2025-02-09 03:30:50|33.52|33.24|33.51|33.23|33.52|33.24|33.5|33.22|4
1739071860000|2025-02-09 03:31:00|33.5|33.22|33.49|33.21|33.5|33.22|33.48|33.2|8
1739071880000|2025-02-09 03:31:20|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|3
1739071890000|2025-02-09 03:31:30|33.45|33.17|33.44|33.16|33.46|33.18|33.44|33.16|4
1739071900000|2025-02-09 03:31:40|33.45|33.17|33.45|33.17|33.45|33.17|33.44|33.16|3
1739071910000|2025-02-09 03:31:50|33.46|33.18|33.46|33.18|33.48|33.2|33.46|33.18|6
1739071920000|2025-02-09 03:32:00|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|5
1739071930000|2025-02-09 03:32:10|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|3
1739071940000|2025-02-09 03:32:20|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|3
1739071950000|2025-02-09 03:32:30|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739071960000|2025-02-09 03:32:40|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739071970000|2025-02-09 03:32:50|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|3
1739071980000|2025-02-09 03:33:00|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1739071990000|2025-02-09 03:33:10|33.51|33.23|33.48|33.2|33.51|33.23|33.48|33.2|3
1739072000000|2025-02-09 03:33:20|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739072010000|2025-02-09 03:33:30|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1739072020000|2025-02-09 03:33:40|33.49|33.21|33.51|33.23|33.52|33.24|33.49|33.21|5
1739072040000|2025-02-09 03:34:00|33.52|33.24|33.55|33.27|33.55|33.27|33.52|33.24|5
1739072050000|2025-02-09 03:34:10|33.54|33.26|33.54|33.26|33.54|33.26|33.52|33.24|5
1739072080000|2025-02-09 03:34:40|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739072090000|2025-02-09 03:34:50|33.54|33.26|33.55|33.27|33.55|33.27|33.54|33.26|4
1739072100000|2025-02-09 03:35:00|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|7
1739072110000|2025-02-09 03:35:10|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739072130000|2025-02-09 03:35:30|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|2
1739072140000|2025-02-09 03:35:40|33.57|33.29|33.61|33.33|33.61|33.33|33.57|33.29|5
1739072150000|2025-02-09 03:35:50|33.62|33.34|33.58|33.3|33.62|33.34|33.57|33.29|13
1739072160000|2025-02-09 03:36:00|33.59|33.31|33.59|33.31|33.6|33.32|33.59|33.31|5
1739072170000|2025-02-09 03:36:10|33.6|33.32|33.67|33.39|33.67|33.39|33.6|33.32|6
1739072180000|2025-02-09 03:36:20|33.66|33.38|33.66|33.38|33.67|33.39|33.64|33.36|8
1739072190000|2025-02-09 03:36:30|33.67|33.39|33.73|33.45|33.73|33.45|33.66|33.38|12
1739072200000|2025-02-09 03:36:40|33.72|33.44|33.73|33.45|33.73|33.45|33.72|33.44|10
1739072210000|2025-02-09 03:36:50|33.72|33.44|33.74|33.46|33.74|33.46|33.72|33.44|3
1739072220000|2025-02-09 03:37:00|33.73|33.45|33.78|33.5|33.78|33.5|33.73|33.45|7
1739072230000|2025-02-09 03:37:10|33.79|33.51|33.78|33.5|33.79|33.51|33.76|33.48|6
1739072240000|2025-02-09 03:37:20|33.77|33.49|33.77|33.49|33.78|33.5|33.77|33.49|3
1739072250000|2025-02-09 03:37:30|33.78|33.5|33.74|33.46|33.78|33.5|33.74|33.46|7
1739072270000|2025-02-09 03:37:50|33.75|33.47|33.72|33.44|33.75|33.47|33.72|33.44|6
1739072280000|2025-02-09 03:38:00|33.74|33.46|33.73|33.45|33.74|33.46|33.72|33.44|10
1739072290000|2025-02-09 03:38:10|33.71|33.43|33.7|33.42|33.72|33.44|33.69|33.41|10
1739072300000|2025-02-09 03:38:20|33.71|33.43|33.72|33.44|33.72|33.44|33.71|33.43|8
1739072310000|2025-02-09 03:38:30|33.71|33.43|33.7|33.42|33.71|33.43|33.68|33.4|6
1739072320000|2025-02-09 03:38:40|33.69|33.41|33.69|33.41|33.69|33.41|33.68|33.4|3
1739072330000|2025-02-09 03:38:50|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|4
1739072340000|2025-02-09 03:39:00|33.72|33.44|33.74|33.46|33.74|33.46|33.71|33.43|7
1739072350000|2025-02-09 03:39:10|33.75|33.47|33.74|33.46|33.76|33.48|33.74|33.46|6
1739072360000|2025-02-09 03:39:20|33.73|33.45|33.75|33.47|33.75|33.47|33.73|33.45|7
1739072370000|2025-02-09 03:39:30|33.76|33.48|33.76|33.48|33.76|33.48|33.74|33.46|5
1739072380000|2025-02-09 03:39:40|33.75|33.47|33.73|33.45|33.76|33.48|33.73|33.45|7
1739072390000|2025-02-09 03:39:50|33.74|33.46|33.73|33.45|33.74|33.46|33.72|33.44|12
1739072400000|2025-02-09 03:40:00|33.72|33.44|33.74|33.46|33.75|33.47|33.71|33.43|10
1739072410000|2025-02-09 03:40:10|33.72|33.44|33.7|33.42|33.73|33.45|33.7|33.42|5
1739072420000|2025-02-09 03:40:20|33.71|33.43|33.67|33.39|33.71|33.43|33.67|33.39|7
1739072430000|2025-02-09 03:40:30|33.68|33.4|33.69|33.41|33.7|33.42|33.68|33.4|5
1739072440000|2025-02-09 03:40:40|33.68|33.4|33.7|33.42|33.7|33.42|33.68|33.4|6
1739072450000|2025-02-09 03:40:50|33.69|33.41|33.7|33.42|33.7|33.42|33.69|33.41|4
1739072470000|2025-02-09 03:41:10|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1739072480000|2025-02-09 03:41:20|33.65|33.37|33.65|33.37|33.66|33.38|33.64|33.36|5
1739072490000|2025-02-09 03:41:30|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|4
1739072500000|2025-02-09 03:41:40|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1739072510000|2025-02-09 03:41:50|33.65|33.37|33.66|33.38|33.66|33.38|33.65|33.37|2
1739072520000|2025-02-09 03:42:00|33.64|33.36|33.65|33.37|33.65|33.37|33.61|33.33|8
1739072530000|2025-02-09 03:42:10|33.64|33.36|33.67|33.39|33.69|33.41|33.64|33.36|5
1739072540000|2025-02-09 03:42:20|33.68|33.4|33.68|33.4|33.68|33.4|33.67|33.39|3
1739072550000|2025-02-09 03:42:30|33.67|33.39|33.68|33.4|33.68|33.4|33.67|33.39|2
1739072560000|2025-02-09 03:42:40|33.67|33.39|33.66|33.38|33.67|33.39|33.65|33.37|6
1739072570000|2025-02-09 03:42:50|33.67|33.39|33.65|33.37|33.67|33.39|33.65|33.37|3
1739072580000|2025-02-09 03:43:00|33.64|33.36|33.64|33.36|33.64|33.36|33.63|33.35|3
1739072590000|2025-02-09 03:43:10|33.65|33.37|33.64|33.36|33.65|33.37|33.64|33.36|6
1739072600000|2025-02-09 03:43:20|33.63|33.35|33.63|33.35|33.64|33.36|33.63|33.35|5
1739072610000|2025-02-09 03:43:30|33.62|33.34|33.62|33.34|33.62|33.34|33.62|33.34|1
1739072620000|2025-02-09 03:43:40|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1739072630000|2025-02-09 03:43:50|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|4
1739072640000|2025-02-09 03:44:00|33.61|33.33|33.61|33.33|33.62|33.34|33.61|33.33|3
1739072660000|2025-02-09 03:44:20|33.62|33.34|33.71|33.43|33.71|33.43|33.62|33.34|7
1739072670000|2025-02-09 03:44:30|33.72|33.44|33.76|33.48|33.76|33.48|33.72|33.44|8
1739072680000|2025-02-09 03:44:40|33.77|33.49|33.79|33.51|33.82|33.54|33.77|33.49|9
1739072690000|2025-02-09 03:44:50|33.77|33.49|33.76|33.48|33.78|33.5|33.76|33.48|8
1739072700000|2025-02-09 03:45:00|33.75|33.47|33.72|33.44|33.76|33.48|33.72|33.44|7
1739072710000|2025-02-09 03:45:10|33.71|33.43|33.65|33.37|33.71|33.43|33.64|33.36|10
1739072720000|2025-02-09 03:45:20|33.66|33.38|33.7|33.42|33.7|33.42|33.66|33.38|7
1739072730000|2025-02-09 03:45:30|33.71|33.43|33.71|33.43|33.72|33.44|33.71|33.43|7
1739072740000|2025-02-09 03:45:40|33.72|33.44|33.73|33.45|33.74|33.46|33.71|33.43|7
1739072750000|2025-02-09 03:45:50|33.74|33.46|33.74|33.46|33.74|33.46|33.73|33.45|9
1739072760000|2025-02-09 03:46:00|33.75|33.47|33.73|33.45|33.76|33.48|33.73|33.45|9
1739072770000|2025-02-09 03:46:10|33.74|33.46|33.75|33.47|33.76|33.48|33.74|33.46|7
1739072780000|2025-02-09 03:46:20|33.76|33.48|33.74|33.46|33.77|33.49|33.73|33.45|7
1739072790000|2025-02-09 03:46:30|33.73|33.45|33.7|33.42|33.73|33.45|33.69|33.41|7
1739072800000|2025-02-09 03:46:40|33.71|33.43|33.71|33.43|33.72|33.44|33.71|33.43|3
1739072810000|2025-02-09 03:46:50|33.7|33.42|33.72|33.44|33.73|33.45|33.7|33.42|6
1739072820000|2025-02-09 03:47:00|33.71|33.43|33.76|33.48|33.76|33.48|33.71|33.43|7
1739072830000|2025-02-09 03:47:10|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|4
1739072860000|2025-02-09 03:47:40|33.75|33.47|33.75|33.47|33.76|33.48|33.74|33.46|7
1739072870000|2025-02-09 03:47:50|33.74|33.46|33.76|33.48|33.76|33.48|33.74|33.46|3
1739072880000|2025-02-09 03:48:00|33.77|33.49|33.76|33.48|33.77|33.49|33.75|33.47|8
1739072890000|2025-02-09 03:48:10|33.77|33.49|33.79|33.51|33.79|33.51|33.76|33.48|7
1739072900000|2025-02-09 03:48:20|33.8|33.52|33.84|33.56|33.84|33.56|33.8|33.52|7
1739072910000|2025-02-09 03:48:30|33.85|33.57|33.83|33.55|33.85|33.57|33.82|33.54|6
1739072920000|2025-02-09 03:48:40|33.82|33.54|33.79|33.51|33.82|33.54|33.79|33.51|5
1739072930000|2025-02-09 03:48:50|33.8|33.52|33.79|33.51|33.8|33.52|33.79|33.51|2
1739072940000|2025-02-09 03:49:00|33.8|33.52|33.8|33.52|33.82|33.54|33.8|33.52|4
1739072950000|2025-02-09 03:49:10|33.81|33.53|33.87|33.59|33.87|33.59|33.81|33.53|7
1739072960000|2025-02-09 03:49:20|33.88|33.6|33.95|33.67|33.95|33.67|33.88|33.6|14
1739072970000|2025-02-09 03:49:30|33.96|33.68|34.05|33.77|34.05|33.77|33.96|33.68|9
1739072980000|2025-02-09 03:49:40|34.04|33.76|34.01|33.73|34.05|33.77|34|33.72|9
1739072990000|2025-02-09 03:49:50|34.02|33.74|34.02|33.74|34.02|33.74|34|33.72|8
1739073000000|2025-02-09 03:50:00|34|33.72|33.98|33.7|34.01|33.73|33.98|33.7|9
1739073010000|2025-02-09 03:50:10|33.99|33.71|33.98|33.7|34|33.72|33.97|33.69|5
1739073020000|2025-02-09 03:50:20|33.97|33.69|33.94|33.66|33.97|33.69|33.92|33.64|9
1739073030000|2025-02-09 03:50:30|33.92|33.64|33.9|33.62|33.92|33.64|33.9|33.62|4
1739073050000|2025-02-09 03:50:50|33.89|33.61|33.94|33.66|33.94|33.66|33.88|33.6|9
1739073060000|2025-02-09 03:51:00|33.93|33.65|33.92|33.64|33.93|33.65|33.91|33.63|6
1739073070000|2025-02-09 03:51:10|33.91|33.63|33.9|33.62|33.91|33.63|33.88|33.6|8
1739073080000|2025-02-09 03:51:20|33.89|33.61|33.89|33.61|33.9|33.62|33.87|33.59|9
1739073090000|2025-02-09 03:51:30|33.9|33.62|33.9|33.62|33.91|33.63|33.9|33.62|3
1739073100000|2025-02-09 03:51:40|33.89|33.61|33.91|33.63|33.91|33.63|33.89|33.61|3
1739073110000|2025-02-09 03:51:50|33.92|33.64|33.93|33.65|33.93|33.65|33.9|33.62|6
1739073120000|2025-02-09 03:52:00|33.92|33.64|33.9|33.62|33.95|33.67|33.9|33.62|8
1739073130000|2025-02-09 03:52:10|33.91|33.63|33.87|33.59|33.91|33.63|33.87|33.59|4
1739073140000|2025-02-09 03:52:20|33.88|33.6|33.85|33.57|33.88|33.6|33.84|33.56|5
1739073150000|2025-02-09 03:52:30|33.84|33.56|33.84|33.56|33.85|33.57|33.84|33.56|5
1739073160000|2025-02-09 03:52:40|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|6
1739073170000|2025-02-09 03:52:50|33.83|33.55|33.83|33.55|33.84|33.56|33.82|33.54|5
1739073180000|2025-02-09 03:53:00|33.84|33.56|33.84|33.56|33.84|33.56|33.83|33.55|3
1739073190000|2025-02-09 03:53:10|33.83|33.55|33.83|33.55|33.84|33.56|33.82|33.54|9
1739073200000|2025-02-09 03:53:20|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|6
1739073210000|2025-02-09 03:53:30|33.84|33.56|33.84|33.56|33.84|33.56|33.84|33.56|1
1739073220000|2025-02-09 03:53:40|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|3
1739073230000|2025-02-09 03:53:50|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|2
1739073240000|2025-02-09 03:54:00|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|4
1739073250000|2025-02-09 03:54:10|33.87|33.59|33.87|33.59|33.87|33.59|33.86|33.58|3
1739073260000|2025-02-09 03:54:20|33.86|33.58|33.87|33.59|33.87|33.59|33.86|33.58|4
1739073270000|2025-02-09 03:54:30|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1739073280000|2025-02-09 03:54:40|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|2
1739073290000|2025-02-09 03:54:50|33.85|33.57|33.85|33.57|33.86|33.58|33.85|33.57|3
1739073300000|2025-02-09 03:55:00|33.86|33.58|33.88|33.6|33.88|33.6|33.86|33.58|9
1739073310000|2025-02-09 03:55:10|33.87|33.59|33.88|33.6|33.89|33.61|33.87|33.59|4
1739073320000|2025-02-09 03:55:20|33.87|33.59|33.87|33.59|33.88|33.6|33.87|33.59|3
1739073330000|2025-02-09 03:55:30|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1739073340000|2025-02-09 03:55:40|33.87|33.59|33.87|33.59|33.87|33.59|33.87|33.59|1
1739073360000|2025-02-09 03:56:00|33.88|33.6|33.9|33.62|33.9|33.62|33.88|33.6|3
1739073370000|2025-02-09 03:56:10|33.89|33.61|33.9|33.62|33.9|33.62|33.87|33.59|8
1739073380000|2025-02-09 03:56:20|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|3
1739073390000|2025-02-09 03:56:30|33.92|33.64|33.87|33.59|33.92|33.64|33.87|33.59|6
1739073400000|2025-02-09 03:56:40|33.86|33.58|33.86|33.58|33.87|33.59|33.86|33.58|5
1739073410000|2025-02-09 03:56:50|33.85|33.57|33.87|33.59|33.87|33.59|33.85|33.57|5
1739073420000|2025-02-09 03:57:00|33.86|33.58|33.85|33.57|33.87|33.59|33.85|33.57|4
1739073440000|2025-02-09 03:57:20|33.87|33.59|33.87|33.59|33.88|33.6|33.87|33.59|3
1739073450000|2025-02-09 03:57:30|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1739073460000|2025-02-09 03:57:40|33.89|33.61|33.9|33.62|33.91|33.63|33.89|33.61|6
1739073470000|2025-02-09 03:57:50|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1739073480000|2025-02-09 03:58:00|33.9|33.62|33.91|33.63|33.91|33.63|33.9|33.62|2
1739073490000|2025-02-09 03:58:10|33.92|33.64|33.91|33.63|33.93|33.65|33.91|33.63|4
1739073500000|2025-02-09 03:58:20|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|2
1739073510000|2025-02-09 03:58:30|33.9|33.62|33.9|33.62|33.91|33.63|33.89|33.61|4
1739073530000|2025-02-09 03:58:50|33.92|33.64|33.9|33.62|33.92|33.64|33.9|33.62|3
1739073540000|2025-02-09 03:59:00|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|5
1739073550000|2025-02-09 03:59:10|33.92|33.64|33.91|33.63|33.93|33.65|33.91|33.63|4
1739073560000|2025-02-09 03:59:20|33.92|33.64|33.98|33.7|33.98|33.7|33.92|33.64|6
1739073570000|2025-02-09 03:59:30|33.97|33.69|33.97|33.69|33.99|33.71|33.97|33.69|7
1739073580000|2025-02-09 03:59:40|33.98|33.7|33.98|33.7|33.98|33.7|33.97|33.69|3
1739073590000|2025-02-09 03:59:50|33.97|33.69|34|33.72|34|33.72|33.97|33.69|8
1739073600000|2025-02-09 04:00:00|33.99|33.71|33.99|33.71|34|33.72|33.99|33.71|3
1739073610000|2025-02-09 04:00:10|34.01|33.73|34|33.72|34.02|33.74|34|33.72|4
1739073630000|2025-02-09 04:00:30|33.98|33.7|33.97|33.69|33.98|33.7|33.97|33.69|2
1739073640000|2025-02-09 04:00:40|33.95|33.67|33.92|33.64|33.95|33.67|33.92|33.64|10
1739073650000|2025-02-09 04:00:50|33.91|33.63|33.91|33.63|33.92|33.64|33.9|33.62|9
1739073660000|2025-02-09 04:01:00|33.9|33.62|33.91|33.63|33.92|33.64|33.9|33.62|9
1739073670000|2025-02-09 04:01:10|33.92|33.64|33.91|33.63|33.93|33.65|33.91|33.63|8
1739073680000|2025-02-09 04:01:20|33.9|33.62|33.87|33.59|33.91|33.63|33.87|33.59|6
1739073690000|2025-02-09 04:01:30|33.88|33.6|33.86|33.58|33.88|33.6|33.84|33.56|9
1739073700000|2025-02-09 04:01:40|33.85|33.57|33.83|33.55|33.85|33.57|33.83|33.55|5
1739073710000|2025-02-09 04:01:50|33.84|33.56|33.85|33.57|33.86|33.58|33.84|33.56|4
1739073720000|2025-02-09 04:02:00|33.84|33.56|33.87|33.59|33.87|33.59|33.84|33.56|6
1739073730000|2025-02-09 04:02:10|33.88|33.6|33.86|33.58|33.88|33.6|33.86|33.58|5
1739073740000|2025-02-09 04:02:20|33.87|33.59|33.87|33.59|33.88|33.6|33.87|33.59|3
1739073750000|2025-02-09 04:02:30|33.86|33.58|33.87|33.59|33.87|33.59|33.86|33.58|2
1739073760000|2025-02-09 04:02:40|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1739073780000|2025-02-09 04:03:00|33.86|33.58|33.87|33.59|33.87|33.59|33.85|33.57|6
1739073790000|2025-02-09 04:03:10|33.88|33.6|33.85|33.57|33.88|33.6|33.85|33.57|4
1739073800000|2025-02-09 04:03:20|33.84|33.56|33.82|33.54|33.84|33.56|33.82|33.54|5
1739073830000|2025-02-09 04:03:50|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1739073840000|2025-02-09 04:04:00|33.84|33.56|33.86|33.58|33.86|33.58|33.84|33.56|3
1739073850000|2025-02-09 04:04:10|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|2
1739073860000|2025-02-09 04:04:20|33.85|33.57|33.85|33.57|33.85|33.57|33.85|33.57|1
1739073870000|2025-02-09 04:04:30|33.84|33.56|33.82|33.54|33.84|33.56|33.82|33.54|6
1739073880000|2025-02-09 04:04:40|33.81|33.53|33.81|33.53|33.82|33.54|33.8|33.52|5
1739073890000|2025-02-09 04:04:50|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1739073900000|2025-02-09 04:05:00|33.82|33.54|33.84|33.56|33.84|33.56|33.81|33.53|9
1739073910000|2025-02-09 04:05:10|33.83|33.55|33.83|33.55|33.83|33.55|33.82|33.54|3
1739073920000|2025-02-09 04:05:20|33.82|33.54|33.82|33.54|33.83|33.55|33.82|33.54|3
1739073940000|2025-02-09 04:05:40|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1739073970000|2025-02-09 04:06:10|33.82|33.54|33.83|33.55|33.83|33.55|33.81|33.53|4
1739073980000|2025-02-09 04:06:20|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1739073990000|2025-02-09 04:06:30|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|4
1739074010000|2025-02-09 04:06:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1739074030000|2025-02-09 04:07:10|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1739074040000|2025-02-09 04:07:20|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1739074060000|2025-02-09 04:07:40|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1739074070000|2025-02-09 04:07:50|33.75|33.47|33.74|33.46|33.75|33.47|33.73|33.45|4
1739074080000|2025-02-09 04:08:00|33.73|33.45|33.75|33.47|33.75|33.47|33.73|33.45|4
1739074090000|2025-02-09 04:08:10|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1739074100000|2025-02-09 04:08:20|33.75|33.47|33.73|33.45|33.75|33.47|33.73|33.45|3
1739074120000|2025-02-09 04:08:40|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|2
1739074130000|2025-02-09 04:08:50|33.74|33.46|33.74|33.46|33.74|33.46|33.73|33.45|3
1739074140000|2025-02-09 04:09:00|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1739074150000|2025-02-09 04:09:10|33.74|33.46|33.74|33.46|33.74|33.46|33.74|33.46|1
1739074160000|2025-02-09 04:09:20|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1739074170000|2025-02-09 04:09:30|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|2
1739074190000|2025-02-09 04:09:50|33.74|33.46|33.74|33.46|33.74|33.46|33.73|33.45|3
1739074200000|2025-02-09 04:10:00|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|4
1739074210000|2025-02-09 04:10:10|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1739074230000|2025-02-09 04:10:30|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|2
1739074240000|2025-02-09 04:10:40|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|2
1739074260000|2025-02-09 04:11:00|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|2
1739074270000|2025-02-09 04:11:10|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1739074280000|2025-02-09 04:11:20|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1739074290000|2025-02-09 04:11:30|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1739074300000|2025-02-09 04:11:40|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1739074310000|2025-02-09 04:11:50|33.75|33.47|33.75|33.47|33.75|33.47|33.75|33.47|1
1739074320000|2025-02-09 04:12:00|33.76|33.48|33.72|33.44|33.76|33.48|33.72|33.44|4
1739074330000|2025-02-09 04:12:10|33.71|33.43|33.69|33.41|33.71|33.43|33.68|33.4|3
1739074340000|2025-02-09 04:12:20|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1739074360000|2025-02-09 04:12:40|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1739074370000|2025-02-09 04:12:50|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1739074380000|2025-02-09 04:13:00|33.69|33.41|33.71|33.43|33.71|33.43|33.69|33.41|3
1739074420000|2025-02-09 04:13:40|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1739074430000|2025-02-09 04:13:50|33.68|33.4|33.68|33.4|33.69|33.41|33.68|33.4|5
1739074450000|2025-02-09 04:14:10|33.69|33.41|33.71|33.43|33.71|33.43|33.68|33.4|7
1739074460000|2025-02-09 04:14:20|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1739074470000|2025-02-09 04:14:30|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|2
1739074480000|2025-02-09 04:14:40|33.7|33.42|33.7|33.42|33.7|33.42|33.69|33.41|3
1739074500000|2025-02-09 04:15:00|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1739074520000|2025-02-09 04:15:20|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1739074530000|2025-02-09 04:15:30|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|2
1739074550000|2025-02-09 04:15:50|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1739074560000|2025-02-09 04:16:00|33.65|33.37|33.64|33.36|33.65|33.37|33.63|33.35|3
1739074580000|2025-02-09 04:16:20|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|5
1739074590000|2025-02-09 04:16:30|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1739074600000|2025-02-09 04:16:40|33.65|33.37|33.63|33.35|33.65|33.37|33.63|33.35|5
1739074620000|2025-02-09 04:17:00|33.61|33.33|33.61|33.33|33.61|33.33|33.6|33.32|3
1739074630000|2025-02-09 04:17:10|33.6|33.32|33.6|33.32|33.61|33.33|33.6|33.32|3
1739074650000|2025-02-09 04:17:30|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|2
1739074660000|2025-02-09 04:17:40|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|2
1739074680000|2025-02-09 04:18:00|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1739074690000|2025-02-09 04:18:10|33.59|33.31|33.59|33.31|33.6|33.32|33.59|33.31|3
1739074700000|2025-02-09 04:18:20|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1739074710000|2025-02-09 04:18:30|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739074730000|2025-02-09 04:18:50|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739074740000|2025-02-09 04:19:00|33.6|33.32|33.58|33.3|33.6|33.32|33.58|33.3|7
1739074750000|2025-02-09 04:19:10|33.56|33.28|33.55|33.27|33.56|33.28|33.55|33.27|2
1739074760000|2025-02-09 04:19:20|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1739074770000|2025-02-09 04:19:30|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|2
1739074780000|2025-02-09 04:19:40|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|3
1739074790000|2025-02-09 04:19:50|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739074810000|2025-02-09 04:20:10|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739074820000|2025-02-09 04:20:20|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|2
1739074840000|2025-02-09 04:20:40|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|2
1739074850000|2025-02-09 04:20:50|33.6|33.32|33.6|33.32|33.6|33.32|33.59|33.31|3
1739074860000|2025-02-09 04:21:00|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1739074870000|2025-02-09 04:21:10|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1739074880000|2025-02-09 04:21:20|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739074890000|2025-02-09 04:21:30|33.65|33.37|33.64|33.36|33.65|33.37|33.64|33.36|2
1739074900000|2025-02-09 04:21:40|33.65|33.37|33.63|33.35|33.65|33.37|33.63|33.35|3
1739074910000|2025-02-09 04:21:50|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739074920000|2025-02-09 04:22:00|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|5
1739074930000|2025-02-09 04:22:10|33.64|33.36|33.64|33.36|33.65|33.37|33.64|33.36|3
1739074940000|2025-02-09 04:22:20|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1739074950000|2025-02-09 04:22:30|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1739074960000|2025-02-09 04:22:40|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1739074970000|2025-02-09 04:22:50|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|2
1739074980000|2025-02-09 04:23:00|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739075020000|2025-02-09 04:23:40|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1739075050000|2025-02-09 04:24:10|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|2
1739075060000|2025-02-09 04:24:20|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1739075070000|2025-02-09 04:24:30|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1739075080000|2025-02-09 04:24:40|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1739075100000|2025-02-09 04:25:00|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|2
1739075120000|2025-02-09 04:25:20|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|2
1739075150000|2025-02-09 04:25:50|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|3
1739075160000|2025-02-09 04:26:00|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|3
1739075170000|2025-02-09 04:26:10|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739075180000|2025-02-09 04:26:20|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|4
1739075190000|2025-02-09 04:26:30|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739075200000|2025-02-09 04:26:40|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739075220000|2025-02-09 04:27:00|33.56|33.28|33.54|33.26|33.56|33.28|33.54|33.26|4
1739075230000|2025-02-09 04:27:10|33.52|33.24|33.53|33.25|33.53|33.25|33.52|33.24|4
1739075240000|2025-02-09 04:27:20|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1739075260000|2025-02-09 04:27:40|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739075270000|2025-02-09 04:27:50|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1739075280000|2025-02-09 04:28:00|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739075290000|2025-02-09 04:28:10|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739075300000|2025-02-09 04:28:20|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739075340000|2025-02-09 04:29:00|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739075350000|2025-02-09 04:29:10|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739075360000|2025-02-09 04:29:20|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739075370000|2025-02-09 04:29:30|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|4
1739075400000|2025-02-09 04:30:00|33.58|33.3|33.62|33.34|33.62|33.34|33.58|33.3|5
1739075410000|2025-02-09 04:30:10|33.6|33.32|33.58|33.3|33.6|33.32|33.58|33.3|3
1739075420000|2025-02-09 04:30:20|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|5
1739075450000|2025-02-09 04:30:50|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739075460000|2025-02-09 04:31:00|33.54|33.26|33.55|33.27|33.55|33.27|33.54|33.26|2
1739075470000|2025-02-09 04:31:10|33.54|33.26|33.54|33.26|33.55|33.27|33.54|33.26|3
1739075480000|2025-02-09 04:31:20|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739075490000|2025-02-09 04:31:30|33.56|33.28|33.56|33.28|33.56|33.28|33.55|33.27|3
1739075500000|2025-02-09 04:31:40|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739075510000|2025-02-09 04:31:50|33.56|33.28|33.55|33.27|33.56|33.28|33.55|33.27|2
1739075520000|2025-02-09 04:32:00|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1739075540000|2025-02-09 04:32:20|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|3
1739075550000|2025-02-09 04:32:30|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1739075570000|2025-02-09 04:32:50|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739075600000|2025-02-09 04:33:20|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|4
1739075610000|2025-02-09 04:33:30|33.56|33.28|33.55|33.27|33.57|33.29|33.55|33.27|4
1739075630000|2025-02-09 04:33:50|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1739075640000|2025-02-09 04:34:00|33.52|33.24|33.53|33.25|33.53|33.25|33.52|33.24|4
1739075650000|2025-02-09 04:34:10|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1739075660000|2025-02-09 04:34:20|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|8
1739075670000|2025-02-09 04:34:30|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739075690000|2025-02-09 04:34:50|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739075700000|2025-02-09 04:35:00|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|2
1739075710000|2025-02-09 04:35:10|33.57|33.29|33.59|33.31|33.59|33.31|33.57|33.29|3
1739075720000|2025-02-09 04:35:20|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|4
1739075730000|2025-02-09 04:35:30|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|3
1739075740000|2025-02-09 04:35:40|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739075770000|2025-02-09 04:36:10|33.58|33.3|33.6|33.32|33.6|33.32|33.58|33.3|3
1739075790000|2025-02-09 04:36:30|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|2
1739075800000|2025-02-09 04:36:40|33.64|33.36|33.64|33.36|33.64|33.36|33.63|33.35|7
1739075810000|2025-02-09 04:36:50|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|4
1739075830000|2025-02-09 04:37:10|33.67|33.39|33.67|33.39|33.67|33.39|33.66|33.38|3
1739075860000|2025-02-09 04:37:40|33.68|33.4|33.68|33.4|33.68|33.4|33.67|33.39|7
1739075870000|2025-02-09 04:37:50|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1739075880000|2025-02-09 04:38:00|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1739075890000|2025-02-09 04:38:10|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1739075900000|2025-02-09 04:38:20|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1739075910000|2025-02-09 04:38:30|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1739075920000|2025-02-09 04:38:40|33.65|33.37|33.64|33.36|33.65|33.37|33.64|33.36|2
1739075940000|2025-02-09 04:39:00|33.65|33.37|33.66|33.38|33.66|33.38|33.65|33.37|2
1739075950000|2025-02-09 04:39:10|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1739075970000|2025-02-09 04:39:30|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1739075990000|2025-02-09 04:39:50|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739076010000|2025-02-09 04:40:10|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1739076020000|2025-02-09 04:40:20|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|4
1739076030000|2025-02-09 04:40:30|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|4
1739076040000|2025-02-09 04:40:40|33.6|33.32|33.6|33.32|33.61|33.33|33.6|33.32|3
1739076050000|2025-02-09 04:40:50|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1739076060000|2025-02-09 04:41:00|33.6|33.32|33.6|33.32|33.61|33.33|33.6|33.32|5
1739076070000|2025-02-09 04:41:10|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1739076110000|2025-02-09 04:41:50|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|2
1739076120000|2025-02-09 04:42:00|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|2
1739076140000|2025-02-09 04:42:20|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1739076150000|2025-02-09 04:42:30|33.58|33.3|33.58|33.3|33.59|33.31|33.58|33.3|3
1739076190000|2025-02-09 04:43:10|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739076200000|2025-02-09 04:43:20|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|3
1739076220000|2025-02-09 04:43:40|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739076230000|2025-02-09 04:43:50|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1739076240000|2025-02-09 04:44:00|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|2
1739076250000|2025-02-09 04:44:10|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1739076270000|2025-02-09 04:44:30|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1739076280000|2025-02-09 04:44:40|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|3
1739076290000|2025-02-09 04:44:50|33.63|33.35|33.64|33.36|33.64|33.36|33.63|33.35|2
1739076300000|2025-02-09 04:45:00|33.63|33.35|33.64|33.36|33.64|33.36|33.63|33.35|2
1739076310000|2025-02-09 04:45:10|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1739076320000|2025-02-09 04:45:20|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739076340000|2025-02-09 04:45:40|33.65|33.37|33.66|33.38|33.66|33.38|33.65|33.37|2
1739076350000|2025-02-09 04:45:50|33.65|33.37|33.65|33.37|33.66|33.38|33.65|33.37|3
1739076360000|2025-02-09 04:46:00|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1739076380000|2025-02-09 04:46:20|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1739076400000|2025-02-09 04:46:40|33.65|33.37|33.63|33.35|33.65|33.37|33.62|33.34|4
1739076420000|2025-02-09 04:47:00|33.62|33.34|33.62|33.34|33.63|33.35|33.62|33.34|3
1739076430000|2025-02-09 04:47:10|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1739076470000|2025-02-09 04:47:50|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1739076530000|2025-02-09 04:48:50|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|4
1739076550000|2025-02-09 04:49:10|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739076570000|2025-02-09 04:49:30|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739076580000|2025-02-09 04:49:40|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739076590000|2025-02-09 04:49:50|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739076600000|2025-02-09 04:50:00|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1739076620000|2025-02-09 04:50:20|33.57|33.29|33.58|33.3|33.59|33.31|33.57|33.29|4
1739076630000|2025-02-09 04:50:30|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739076640000|2025-02-09 04:50:40|33.6|33.32|33.6|33.32|33.6|33.32|33.6|33.32|1
1739076650000|2025-02-09 04:50:50|33.61|33.33|33.62|33.34|33.62|33.34|33.6|33.32|6
1739076660000|2025-02-09 04:51:00|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|2
1739076670000|2025-02-09 04:51:10|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|2
1739076690000|2025-02-09 04:51:30|33.64|33.36|33.65|33.37|33.65|33.37|33.63|33.35|6
1739076710000|2025-02-09 04:51:50|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|2
1739076720000|2025-02-09 04:52:00|33.66|33.38|33.66|33.38|33.67|33.39|33.66|33.38|3
1739076730000|2025-02-09 04:52:10|33.65|33.37|33.65|33.37|33.66|33.38|33.65|33.37|3
1739076740000|2025-02-09 04:52:20|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|4
1739076750000|2025-02-09 04:52:30|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739076770000|2025-02-09 04:52:50|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1739076780000|2025-02-09 04:53:00|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1739076790000|2025-02-09 04:53:10|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739076800000|2025-02-09 04:53:20|33.65|33.37|33.64|33.36|33.65|33.37|33.64|33.36|6
1739076820000|2025-02-09 04:53:40|33.65|33.37|33.64|33.36|33.65|33.37|33.64|33.36|2
1739076830000|2025-02-09 04:53:50|33.65|33.37|33.65|33.37|33.66|33.38|33.65|33.37|3
1739076840000|2025-02-09 04:54:00|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739076860000|2025-02-09 04:54:20|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1739076880000|2025-02-09 04:54:40|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|2
1739076900000|2025-02-09 04:55:00|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|6
1739076910000|2025-02-09 04:55:10|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|3
1739076920000|2025-02-09 04:55:20|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1739076930000|2025-02-09 04:55:30|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739076940000|2025-02-09 04:55:40|33.65|33.37|33.65|33.37|33.66|33.38|33.64|33.36|7
1739076960000|2025-02-09 04:56:00|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739077000000|2025-02-09 04:56:40|33.65|33.37|33.64|33.36|33.65|33.37|33.64|33.36|2
1739077010000|2025-02-09 04:56:50|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1739077020000|2025-02-09 04:57:00|33.64|33.36|33.65|33.37|33.65|33.37|33.64|33.36|2
1739077040000|2025-02-09 04:57:20|33.66|33.38|33.65|33.37|33.66|33.38|33.65|33.37|2
1739077050000|2025-02-09 04:57:30|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739077090000|2025-02-09 04:58:10|33.65|33.37|33.64|33.36|33.65|33.37|33.64|33.36|2
1739077100000|2025-02-09 04:58:20|33.65|33.37|33.65|33.37|33.65|33.37|33.64|33.36|3
1739077110000|2025-02-09 04:58:30|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1739077190000|2025-02-09 04:59:50|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1739077200000|2025-02-09 05:00:00|33.66|33.38|33.68|33.4|33.68|33.4|33.66|33.38|3
1739077210000|2025-02-09 05:00:10|33.67|33.39|33.64|33.36|33.67|33.39|33.64|33.36|4
1739077220000|2025-02-09 05:00:20|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1739077230000|2025-02-09 05:00:30|33.61|33.33|33.63|33.35|33.63|33.35|33.61|33.33|3
1739077240000|2025-02-09 05:00:40|33.62|33.34|33.6|33.32|33.63|33.35|33.6|33.32|5
1739077260000|2025-02-09 05:01:00|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1739077270000|2025-02-09 05:01:10|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739077280000|2025-02-09 05:01:20|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|4
1739077290000|2025-02-09 05:01:30|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739077300000|2025-02-09 05:01:40|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739077310000|2025-02-09 05:01:50|33.56|33.28|33.57|33.29|33.57|33.29|33.56|33.28|2
1739077320000|2025-02-09 05:02:00|33.58|33.3|33.6|33.32|33.6|33.32|33.58|33.3|5
1739077330000|2025-02-09 05:02:10|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739077350000|2025-02-09 05:02:30|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1739077370000|2025-02-09 05:02:50|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1739077380000|2025-02-09 05:03:00|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739077420000|2025-02-09 05:03:40|33.54|33.26|33.54|33.26|33.54|33.26|33.54|33.26|1
1739077440000|2025-02-09 05:04:00|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|2
1739077450000|2025-02-09 05:04:10|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|3
1739077460000|2025-02-09 05:04:20|33.56|33.28|33.57|33.29|33.57|33.29|33.55|33.27|4
1739077470000|2025-02-09 05:04:30|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|2
1739077490000|2025-02-09 05:04:50|33.56|33.28|33.55|33.27|33.56|33.28|33.55|33.27|2
1739077520000|2025-02-09 05:05:20|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1739077550000|2025-02-09 05:05:50|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|5
1739077560000|2025-02-09 05:06:00|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|5
1739077570000|2025-02-09 05:06:10|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|4
1739077580000|2025-02-09 05:06:20|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739077590000|2025-02-09 05:06:30|33.56|33.28|33.57|33.29|33.57|33.29|33.56|33.28|2
1739077600000|2025-02-09 05:06:40|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1739077610000|2025-02-09 05:06:50|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|6
1739077620000|2025-02-09 05:07:00|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|3
1739077640000|2025-02-09 05:07:20|33.56|33.28|33.57|33.29|33.57|33.29|33.56|33.28|4
1739077670000|2025-02-09 05:07:50|33.56|33.28|33.56|33.28|33.57|33.29|33.56|33.28|3
1739077680000|2025-02-09 05:08:00|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|2
1739077720000|2025-02-09 05:08:40|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739077750000|2025-02-09 05:09:10|33.56|33.28|33.56|33.28|33.56|33.28|33.55|33.27|3
1739077760000|2025-02-09 05:09:20|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|5
1739077770000|2025-02-09 05:09:30|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|2
1739077830000|2025-02-09 05:10:30|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739077850000|2025-02-09 05:10:50|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|4
1739077860000|2025-02-09 05:11:00|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739077870000|2025-02-09 05:11:10|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739077880000|2025-02-09 05:11:20|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739077890000|2025-02-09 05:11:30|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739077900000|2025-02-09 05:11:40|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739077910000|2025-02-09 05:11:50|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739077920000|2025-02-09 05:12:00|33.49|33.21|33.47|33.19|33.5|33.22|33.47|33.19|5
1739077940000|2025-02-09 05:12:20|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739078000000|2025-02-09 05:13:20|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739078010000|2025-02-09 05:13:30|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739078030000|2025-02-09 05:13:50|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739078060000|2025-02-09 05:14:20|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|3
1739078070000|2025-02-09 05:14:30|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|4
1739078080000|2025-02-09 05:14:40|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739078090000|2025-02-09 05:14:50|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1739078100000|2025-02-09 05:15:00|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|4
1739078110000|2025-02-09 05:15:10|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739078130000|2025-02-09 05:15:30|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|2
1739078140000|2025-02-09 05:15:40|33.51|33.23|33.49|33.21|33.52|33.24|33.49|33.21|7
1739078150000|2025-02-09 05:15:50|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1739078160000|2025-02-09 05:16:00|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|3
1739078170000|2025-02-09 05:16:10|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739078180000|2025-02-09 05:16:20|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739078190000|2025-02-09 05:16:30|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739078210000|2025-02-09 05:16:50|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739078220000|2025-02-09 05:17:00|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739078230000|2025-02-09 05:17:10|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739078240000|2025-02-09 05:17:20|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739078250000|2025-02-09 05:17:30|33.44|33.16|33.44|33.16|33.45|33.17|33.44|33.16|3
1739078270000|2025-02-09 05:17:50|33.45|33.17|33.46|33.18|33.46|33.18|33.44|33.16|4
1739078280000|2025-02-09 05:18:00|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|6
1739078290000|2025-02-09 05:18:10|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|3
1739078300000|2025-02-09 05:18:20|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739078340000|2025-02-09 05:19:00|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739078350000|2025-02-09 05:19:10|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739078390000|2025-02-09 05:19:50|33.44|33.16|33.44|33.16|33.45|33.17|33.44|33.16|3
1739078400000|2025-02-09 05:20:00|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739078410000|2025-02-09 05:20:10|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739078420000|2025-02-09 05:20:20|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1739078430000|2025-02-09 05:20:30|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1739078450000|2025-02-09 05:20:50|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|5
1739078460000|2025-02-09 05:21:00|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|6
1739078480000|2025-02-09 05:21:20|33.53|33.25|33.53|33.25|33.53|33.25|33.53|33.25|1
1739078490000|2025-02-09 05:21:30|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739078500000|2025-02-09 05:21:40|33.51|33.23|33.5|33.22|33.52|33.24|33.5|33.22|6
1739078510000|2025-02-09 05:21:50|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739078530000|2025-02-09 05:22:10|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739078540000|2025-02-09 05:22:20|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|2
1739078560000|2025-02-09 05:22:40|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|2
1739078570000|2025-02-09 05:22:50|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|2
1739078580000|2025-02-09 05:23:00|33.55|33.27|33.55|33.27|33.55|33.27|33.55|33.27|1
1739078590000|2025-02-09 05:23:10|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|7
1739078600000|2025-02-09 05:23:20|33.57|33.29|33.57|33.29|33.57|33.29|33.55|33.27|5
1739078610000|2025-02-09 05:23:30|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1739078640000|2025-02-09 05:24:00|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739078650000|2025-02-09 05:24:10|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739078670000|2025-02-09 05:24:30|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|3
1739078680000|2025-02-09 05:24:40|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739078690000|2025-02-09 05:24:50|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739078720000|2025-02-09 05:25:20|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|5
1739078730000|2025-02-09 05:25:30|33.57|33.29|33.55|33.27|33.57|33.29|33.55|33.27|2
1739078740000|2025-02-09 05:25:40|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|2
1739078790000|2025-02-09 05:26:30|33.52|33.24|33.53|33.25|33.53|33.25|33.52|33.24|2
1739078800000|2025-02-09 05:26:40|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|3
1739078810000|2025-02-09 05:26:50|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1739078820000|2025-02-09 05:27:00|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|4
1739078830000|2025-02-09 05:27:10|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739078880000|2025-02-09 05:28:00|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739078940000|2025-02-09 05:29:00|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739078990000|2025-02-09 05:29:50|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739079000000|2025-02-09 05:30:00|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739079010000|2025-02-09 05:30:10|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739079020000|2025-02-09 05:30:20|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|2
1739079030000|2025-02-09 05:30:30|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|6
1739079050000|2025-02-09 05:30:50|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739079090000|2025-02-09 05:31:30|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|3
1739079100000|2025-02-09 05:31:40|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739079110000|2025-02-09 05:31:50|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1739079130000|2025-02-09 05:32:10|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|4
1739079140000|2025-02-09 05:32:20|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1739079150000|2025-02-09 05:32:30|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1739079160000|2025-02-09 05:32:40|33.41|33.13|33.38|33.1|33.41|33.13|33.38|33.1|6
1739079170000|2025-02-09 05:32:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739079180000|2025-02-09 05:33:00|33.36|33.08|33.37|33.09|33.37|33.09|33.35|33.07|6
1739079190000|2025-02-09 05:33:10|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739079200000|2025-02-09 05:33:20|33.39|33.11|33.4|33.12|33.4|33.12|33.38|33.1|4
1739079210000|2025-02-09 05:33:30|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739079220000|2025-02-09 05:33:40|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739079240000|2025-02-09 05:34:00|33.4|33.12|33.41|33.13|33.41|33.13|33.39|33.11|4
1739079250000|2025-02-09 05:34:10|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739079280000|2025-02-09 05:34:40|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|3
1739079330000|2025-02-09 05:35:30|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739079340000|2025-02-09 05:35:40|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739079350000|2025-02-09 05:35:50|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739079370000|2025-02-09 05:36:10|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739079390000|2025-02-09 05:36:30|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739079400000|2025-02-09 05:36:40|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739079410000|2025-02-09 05:36:50|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|6
1739079430000|2025-02-09 05:37:10|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739079440000|2025-02-09 05:37:20|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739079450000|2025-02-09 05:37:30|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739079460000|2025-02-09 05:37:40|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|4
1739079470000|2025-02-09 05:37:50|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739079480000|2025-02-09 05:38:00|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739079490000|2025-02-09 05:38:10|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739079500000|2025-02-09 05:38:20|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1739079530000|2025-02-09 05:38:50|33.44|33.16|33.44|33.16|33.45|33.17|33.44|33.16|3
1739079540000|2025-02-09 05:39:00|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1739079560000|2025-02-09 05:39:20|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739079570000|2025-02-09 05:39:30|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739079600000|2025-02-09 05:40:00|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|3
1739079620000|2025-02-09 05:40:20|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1739079630000|2025-02-09 05:40:30|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739079640000|2025-02-09 05:40:40|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|3
1739079650000|2025-02-09 05:40:50|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739079670000|2025-02-09 05:41:10|33.42|33.14|33.45|33.17|33.45|33.17|33.42|33.14|4
1739079690000|2025-02-09 05:41:30|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739079700000|2025-02-09 05:41:40|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739079720000|2025-02-09 05:42:00|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739079820000|2025-02-09 05:43:40|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739079830000|2025-02-09 05:43:50|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739079840000|2025-02-09 05:44:00|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739079870000|2025-02-09 05:44:30|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739079880000|2025-02-09 05:44:40|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|5
1739079890000|2025-02-09 05:44:50|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739079920000|2025-02-09 05:45:20|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1739079930000|2025-02-09 05:45:30|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739079980000|2025-02-09 05:46:20|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739080000000|2025-02-09 05:46:40|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739080020000|2025-02-09 05:47:00|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739080030000|2025-02-09 05:47:10|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|4
1739080070000|2025-02-09 05:47:50|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739080080000|2025-02-09 05:48:00|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1739080090000|2025-02-09 05:48:10|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739080110000|2025-02-09 05:48:30|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|3
1739080120000|2025-02-09 05:48:40|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739080140000|2025-02-09 05:49:00|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739080150000|2025-02-09 05:49:10|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739080160000|2025-02-09 05:49:20|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739080200000|2025-02-09 05:50:00|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1739080210000|2025-02-09 05:50:10|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739080220000|2025-02-09 05:50:20|33.37|33.09|33.39|33.11|33.39|33.11|33.36|33.08|5
1739080230000|2025-02-09 05:50:30|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|3
1739080250000|2025-02-09 05:50:50|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|4
1739080270000|2025-02-09 05:51:10|33.35|33.07|33.34|33.06|33.36|33.08|33.33|33.05|5
1739080280000|2025-02-09 05:51:20|33.33|33.05|33.3|33.02|33.33|33.05|33.3|33.02|3
1739080290000|2025-02-09 05:51:30|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739080310000|2025-02-09 05:51:50|33.3|33.02|33.29|33.01|33.31|33.03|33.29|33.01|4
1739080320000|2025-02-09 05:52:00|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739080330000|2025-02-09 05:52:10|33.31|33.03|33.32|33.04|33.32|33.04|33.3|33.02|8
1739080350000|2025-02-09 05:52:30|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739080370000|2025-02-09 05:52:50|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739080380000|2025-02-09 05:53:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739080390000|2025-02-09 05:53:10|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|6
1739080410000|2025-02-09 05:53:30|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739080420000|2025-02-09 05:53:40|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739080440000|2025-02-09 05:54:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739080460000|2025-02-09 05:54:20|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739080470000|2025-02-09 05:54:30|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739080480000|2025-02-09 05:54:40|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739080500000|2025-02-09 05:55:00|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739080520000|2025-02-09 05:55:20|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739080530000|2025-02-09 05:55:30|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|4
1739080560000|2025-02-09 05:56:00|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1739080580000|2025-02-09 05:56:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739080600000|2025-02-09 05:56:40|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739080640000|2025-02-09 05:57:20|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739080700000|2025-02-09 05:58:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739080720000|2025-02-09 05:58:40|33.28|33|33.28|33|33.28|33|33.28|33|1
1739080730000|2025-02-09 05:58:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739080740000|2025-02-09 05:59:00|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739080750000|2025-02-09 05:59:10|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739080780000|2025-02-09 05:59:40|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739080800000|2025-02-09 06:00:00|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739080820000|2025-02-09 06:00:20|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739080830000|2025-02-09 06:00:30|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739080860000|2025-02-09 06:01:00|33.32|33.04|33.3|33.02|33.33|33.05|33.3|33.02|5
1739080890000|2025-02-09 06:01:30|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739080920000|2025-02-09 06:02:00|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739080930000|2025-02-09 06:02:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739080960000|2025-02-09 06:02:40|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739080970000|2025-02-09 06:02:50|33.28|33|33.28|33|33.28|33|33.28|33|1
1739080990000|2025-02-09 06:03:10|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739081000000|2025-02-09 06:03:20|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739081010000|2025-02-09 06:03:30|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739081020000|2025-02-09 06:03:40|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739081040000|2025-02-09 06:04:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739081060000|2025-02-09 06:04:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739081090000|2025-02-09 06:04:50|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739081100000|2025-02-09 06:05:00|33.28|33|33.28|33|33.28|33|33.28|33|1
1739081110000|2025-02-09 06:05:10|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739081120000|2025-02-09 06:05:20|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739081130000|2025-02-09 06:05:30|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739081140000|2025-02-09 06:05:40|33.28|33|33.28|33|33.28|33|33.28|33|1
1739081160000|2025-02-09 06:06:00|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739081180000|2025-02-09 06:06:20|33.28|33|33.29|33.01|33.29|33.01|33.28|33|4
1739081200000|2025-02-09 06:06:40|33.28|33|33.28|33|33.28|33|33.28|33|1
1739081220000|2025-02-09 06:07:00|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739081240000|2025-02-09 06:07:20|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739081260000|2025-02-09 06:07:40|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739081280000|2025-02-09 06:08:00|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739081290000|2025-02-09 06:08:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739081300000|2025-02-09 06:08:20|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739081350000|2025-02-09 06:09:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739081360000|2025-02-09 06:09:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739081370000|2025-02-09 06:09:30|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739081390000|2025-02-09 06:09:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739081400000|2025-02-09 06:10:00|33.28|33|33.29|33.01|33.29|33.01|33.28|33|4
1739081410000|2025-02-09 06:10:10|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739081420000|2025-02-09 06:10:20|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739081440000|2025-02-09 06:10:40|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1739081450000|2025-02-09 06:10:50|33.31|33.03|33.29|33.01|33.31|33.03|33.29|33.01|5
1739081460000|2025-02-09 06:11:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|5
1739081480000|2025-02-09 06:11:20|33.28|33|33.28|33|33.28|33|33.28|33|1
1739081490000|2025-02-09 06:11:30|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|3
1739081510000|2025-02-09 06:11:50|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739081520000|2025-02-09 06:12:00|33.28|33|33.28|33|33.28|33|33.28|33|1
1739081530000|2025-02-09 06:12:10|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|4
1739081540000|2025-02-09 06:12:20|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1739081550000|2025-02-09 06:12:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739081560000|2025-02-09 06:12:40|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739081570000|2025-02-09 06:12:50|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739081590000|2025-02-09 06:13:10|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739081610000|2025-02-09 06:13:30|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739081670000|2025-02-09 06:14:30|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739081680000|2025-02-09 06:14:40|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739081700000|2025-02-09 06:15:00|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739081710000|2025-02-09 06:15:10|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739081720000|2025-02-09 06:15:20|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739081730000|2025-02-09 06:15:30|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739081740000|2025-02-09 06:15:40|33.28|33|33.3|33.02|33.3|33.02|33.28|33|3
1739081760000|2025-02-09 06:16:00|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739081770000|2025-02-09 06:16:10|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739081780000|2025-02-09 06:16:20|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739081790000|2025-02-09 06:16:30|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739081800000|2025-02-09 06:16:40|33.31|33.03|33.32|33.04|33.33|33.05|33.31|33.03|6
1739081810000|2025-02-09 06:16:50|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|2
1739081820000|2025-02-09 06:17:00|33.33|33.05|33.31|33.03|33.33|33.05|33.31|33.03|3
1739081840000|2025-02-09 06:17:20|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739081870000|2025-02-09 06:17:50|33.32|33.04|33.31|33.03|33.32|33.04|33.3|33.02|4
1739081880000|2025-02-09 06:18:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739081890000|2025-02-09 06:18:10|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739081900000|2025-02-09 06:18:20|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739081920000|2025-02-09 06:18:40|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|7
1739081930000|2025-02-09 06:18:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739081940000|2025-02-09 06:19:00|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739081950000|2025-02-09 06:19:10|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739081960000|2025-02-09 06:19:20|33.3|33.02|33.3|33.02|33.31|33.03|33.29|33.01|7
1739081970000|2025-02-09 06:19:30|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739081980000|2025-02-09 06:19:40|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1739081990000|2025-02-09 06:19:50|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739082010000|2025-02-09 06:20:10|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739082020000|2025-02-09 06:20:20|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739082030000|2025-02-09 06:20:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739082070000|2025-02-09 06:21:10|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739082080000|2025-02-09 06:21:20|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739082090000|2025-02-09 06:21:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739082100000|2025-02-09 06:21:40|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739082120000|2025-02-09 06:22:00|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739082150000|2025-02-09 06:22:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739082200000|2025-02-09 06:23:20|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|3
1739082210000|2025-02-09 06:23:30|33.24|32.96|33.25|32.97|33.25|32.97|33.23|32.95|4
1739082220000|2025-02-09 06:23:40|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739082240000|2025-02-09 06:24:00|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739082260000|2025-02-09 06:24:20|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739082270000|2025-02-09 06:24:30|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739082280000|2025-02-09 06:24:40|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739082290000|2025-02-09 06:24:50|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1739082300000|2025-02-09 06:25:00|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739082310000|2025-02-09 06:25:10|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|3
1739082330000|2025-02-09 06:25:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739082340000|2025-02-09 06:25:40|33.28|33|33.28|33|33.28|33|33.28|33|1
1739082350000|2025-02-09 06:25:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739082360000|2025-02-09 06:26:00|33.28|33|33.28|33|33.29|33.01|33.27|32.99|5
1739082370000|2025-02-09 06:26:10|33.27|32.99|33.28|33|33.28|33|33.26|32.98|4
1739082380000|2025-02-09 06:26:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739082390000|2025-02-09 06:26:30|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739082400000|2025-02-09 06:26:40|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739082420000|2025-02-09 06:27:00|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739082440000|2025-02-09 06:27:20|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739082460000|2025-02-09 06:27:40|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739082470000|2025-02-09 06:27:50|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739082480000|2025-02-09 06:28:00|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739082490000|2025-02-09 06:28:10|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739082510000|2025-02-09 06:28:30|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739082520000|2025-02-09 06:28:40|33.34|33.06|33.35|33.07|33.35|33.07|33.33|33.05|6
1739082530000|2025-02-09 06:28:50|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739082540000|2025-02-09 06:29:00|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739082550000|2025-02-09 06:29:10|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1739082560000|2025-02-09 06:29:20|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739082580000|2025-02-09 06:29:40|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|3
1739082590000|2025-02-09 06:29:50|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|3
1739082600000|2025-02-09 06:30:00|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739082610000|2025-02-09 06:30:10|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739082620000|2025-02-09 06:30:20|33.32|33.04|33.3|33.02|33.32|33.04|33.3|33.02|3
1739082650000|2025-02-09 06:30:50|33.28|33|33.28|33|33.28|33|33.28|33|1
1739082660000|2025-02-09 06:31:00|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739082670000|2025-02-09 06:31:10|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739082680000|2025-02-09 06:31:20|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739082690000|2025-02-09 06:31:30|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739082710000|2025-02-09 06:31:50|33.29|33.01|33.28|33|33.29|33.01|33.28|33|4
1739082720000|2025-02-09 06:32:00|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|6
1739082730000|2025-02-09 06:32:10|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739082740000|2025-02-09 06:32:20|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739082750000|2025-02-09 06:32:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739082770000|2025-02-09 06:32:50|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739082780000|2025-02-09 06:33:00|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739082800000|2025-02-09 06:33:20|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739082810000|2025-02-09 06:33:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739082830000|2025-02-09 06:33:50|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739082850000|2025-02-09 06:34:10|33.28|33|33.26|32.98|33.28|33|33.26|32.98|3
1739082860000|2025-02-09 06:34:20|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739082880000|2025-02-09 06:34:40|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739082900000|2025-02-09 06:35:00|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739082920000|2025-02-09 06:35:20|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739082930000|2025-02-09 06:35:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739082940000|2025-02-09 06:35:40|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739082950000|2025-02-09 06:35:50|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739082970000|2025-02-09 06:36:10|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|3
1739083000000|2025-02-09 06:36:40|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739083010000|2025-02-09 06:36:50|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739083020000|2025-02-09 06:37:00|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739083050000|2025-02-09 06:37:30|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739083090000|2025-02-09 06:38:10|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|3
1739083100000|2025-02-09 06:38:20|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739083130000|2025-02-09 06:38:50|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739083140000|2025-02-09 06:39:00|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739083180000|2025-02-09 06:39:40|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739083200000|2025-02-09 06:40:00|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739083210000|2025-02-09 06:40:10|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739083240000|2025-02-09 06:40:40|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739083250000|2025-02-09 06:40:50|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739083260000|2025-02-09 06:41:00|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739083270000|2025-02-09 06:41:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739083290000|2025-02-09 06:41:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739083320000|2025-02-09 06:42:00|33.28|33|33.27|32.99|33.28|33|33.27|32.99|4
1739083340000|2025-02-09 06:42:20|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1739083350000|2025-02-09 06:42:30|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739083360000|2025-02-09 06:42:40|33.3|33.02|33.32|33.04|33.33|33.05|33.29|33.01|7
1739083400000|2025-02-09 06:43:20|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739083440000|2025-02-09 06:44:00|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739083450000|2025-02-09 06:44:10|33.32|33.04|33.33|33.05|33.34|33.06|33.32|33.04|6
1739083460000|2025-02-09 06:44:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739083480000|2025-02-09 06:44:40|33.34|33.06|33.36|33.08|33.36|33.08|33.34|33.06|7
1739083490000|2025-02-09 06:44:50|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739083510000|2025-02-09 06:45:10|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739083520000|2025-02-09 06:45:20|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739083540000|2025-02-09 06:45:40|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739083550000|2025-02-09 06:45:50|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739083560000|2025-02-09 06:46:00|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739083570000|2025-02-09 06:46:10|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739083630000|2025-02-09 06:47:10|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739083640000|2025-02-09 06:47:20|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739083670000|2025-02-09 06:47:50|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739083680000|2025-02-09 06:48:00|33.36|33.08|33.34|33.06|33.36|33.08|33.34|33.06|7
1739083710000|2025-02-09 06:48:30|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|3
1739083720000|2025-02-09 06:48:40|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739083730000|2025-02-09 06:48:50|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739083740000|2025-02-09 06:49:00|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739083760000|2025-02-09 06:49:20|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|2
1739083770000|2025-02-09 06:49:30|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|4
1739083780000|2025-02-09 06:49:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739083790000|2025-02-09 06:49:50|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1739083800000|2025-02-09 06:50:00|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1739083810000|2025-02-09 06:50:10|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739083830000|2025-02-09 06:50:30|33.38|33.1|33.41|33.13|33.41|33.13|33.38|33.1|4
1739083840000|2025-02-09 06:50:40|33.42|33.14|33.44|33.16|33.45|33.17|33.42|33.14|5
1739083850000|2025-02-09 06:50:50|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739083860000|2025-02-09 06:51:00|33.42|33.14|33.4|33.12|33.42|33.14|33.4|33.12|3
1739083870000|2025-02-09 06:51:10|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1739083900000|2025-02-09 06:51:40|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1739083910000|2025-02-09 06:51:50|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739083930000|2025-02-09 06:52:10|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739083940000|2025-02-09 06:52:20|33.42|33.14|33.41|33.13|33.43|33.15|33.41|33.13|4
1739083950000|2025-02-09 06:52:30|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|5
1739083960000|2025-02-09 06:52:40|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|3
1739083980000|2025-02-09 06:53:00|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739083990000|2025-02-09 06:53:10|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|4
1739084000000|2025-02-09 06:53:20|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|4
1739084010000|2025-02-09 06:53:30|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739084020000|2025-02-09 06:53:40|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|4
1739084030000|2025-02-09 06:53:50|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|5
1739084050000|2025-02-09 06:54:10|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739084060000|2025-02-09 06:54:20|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|7
1739084070000|2025-02-09 06:54:30|33.41|33.13|33.39|33.11|33.41|33.13|33.39|33.11|7
1739084080000|2025-02-09 06:54:40|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|3
1739084090000|2025-02-09 06:54:50|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1739084100000|2025-02-09 06:55:00|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|5
1739084110000|2025-02-09 06:55:10|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|3
1739084120000|2025-02-09 06:55:20|33.4|33.12|33.43|33.15|33.43|33.15|33.4|33.12|4
1739084130000|2025-02-09 06:55:30|33.42|33.14|33.43|33.15|33.44|33.16|33.42|33.14|6
1739084140000|2025-02-09 06:55:40|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739084150000|2025-02-09 06:55:50|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739084160000|2025-02-09 06:56:00|33.42|33.14|33.44|33.16|33.44|33.16|33.42|33.14|5
1739084170000|2025-02-09 06:56:10|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739084180000|2025-02-09 06:56:20|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739084190000|2025-02-09 06:56:30|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|3
1739084200000|2025-02-09 06:56:40|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|5
1739084250000|2025-02-09 06:57:30|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739084280000|2025-02-09 06:58:00|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739084290000|2025-02-09 06:58:10|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|5
1739084310000|2025-02-09 06:58:30|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739084320000|2025-02-09 06:58:40|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|4
1739084330000|2025-02-09 06:58:50|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739084340000|2025-02-09 06:59:00|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739084350000|2025-02-09 06:59:10|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739084360000|2025-02-09 06:59:20|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739084370000|2025-02-09 06:59:30|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1739084380000|2025-02-09 06:59:40|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|4
1739084400000|2025-02-09 07:00:00|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739084410000|2025-02-09 07:00:10|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739084420000|2025-02-09 07:00:20|33.41|33.13|33.4|33.12|33.41|33.13|33.39|33.11|4
1739084430000|2025-02-09 07:00:30|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1739084440000|2025-02-09 07:00:40|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1739084450000|2025-02-09 07:00:50|33.4|33.12|33.39|33.11|33.4|33.12|33.38|33.1|6
1739084460000|2025-02-09 07:01:00|33.38|33.1|33.39|33.11|33.41|33.13|33.38|33.1|6
1739084470000|2025-02-09 07:01:10|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739084490000|2025-02-09 07:01:30|33.39|33.11|33.4|33.12|33.41|33.13|33.39|33.11|3
1739084500000|2025-02-09 07:01:40|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|6
1739084520000|2025-02-09 07:02:00|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1739084530000|2025-02-09 07:02:10|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739084540000|2025-02-09 07:02:20|33.37|33.09|33.36|33.08|33.38|33.1|33.36|33.08|4
1739084550000|2025-02-09 07:02:30|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739084560000|2025-02-09 07:02:40|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739084570000|2025-02-09 07:02:50|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739084580000|2025-02-09 07:03:00|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739084590000|2025-02-09 07:03:10|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|5
1739084600000|2025-02-09 07:03:20|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|3
1739084610000|2025-02-09 07:03:30|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739084620000|2025-02-09 07:03:40|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739084640000|2025-02-09 07:04:00|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|5
1739084650000|2025-02-09 07:04:10|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|5
1739084660000|2025-02-09 07:04:20|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739084670000|2025-02-09 07:04:30|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739084690000|2025-02-09 07:04:50|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|3
1739084700000|2025-02-09 07:05:00|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739084710000|2025-02-09 07:05:10|33.35|33.07|33.33|33.05|33.36|33.08|33.33|33.05|5
1739084720000|2025-02-09 07:05:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739084730000|2025-02-09 07:05:30|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739084740000|2025-02-09 07:05:40|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739084750000|2025-02-09 07:05:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|6
1739084760000|2025-02-09 07:06:00|33.31|33.03|33.29|33.01|33.31|33.03|33.29|33.01|3
1739084770000|2025-02-09 07:06:10|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739084790000|2025-02-09 07:06:30|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739084800000|2025-02-09 07:06:40|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739084840000|2025-02-09 07:07:20|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739084850000|2025-02-09 07:07:30|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739084860000|2025-02-09 07:07:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739084870000|2025-02-09 07:07:50|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|4
1739084880000|2025-02-09 07:08:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739084900000|2025-02-09 07:08:20|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739084950000|2025-02-09 07:09:10|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739084970000|2025-02-09 07:09:30|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739085000000|2025-02-09 07:10:00|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739085010000|2025-02-09 07:10:10|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1739085040000|2025-02-09 07:10:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739085050000|2025-02-09 07:10:50|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739085060000|2025-02-09 07:11:00|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739085080000|2025-02-09 07:11:20|33.36|33.08|33.38|33.1|33.38|33.1|33.36|33.08|5
1739085090000|2025-02-09 07:11:30|33.37|33.09|33.4|33.12|33.4|33.12|33.37|33.09|5
1739085100000|2025-02-09 07:11:40|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|3
1739085110000|2025-02-09 07:11:50|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739085120000|2025-02-09 07:12:00|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1739085130000|2025-02-09 07:12:10|33.44|33.16|33.45|33.17|33.46|33.18|33.44|33.16|8
1739085140000|2025-02-09 07:12:20|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|5
1739085150000|2025-02-09 07:12:30|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739085160000|2025-02-09 07:12:40|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|3
1739085190000|2025-02-09 07:13:10|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739085200000|2025-02-09 07:13:20|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|5
1739085240000|2025-02-09 07:14:00|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|2
1739085260000|2025-02-09 07:14:20|33.43|33.15|33.42|33.14|33.43|33.15|33.42|33.14|2
1739085270000|2025-02-09 07:14:30|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739085290000|2025-02-09 07:14:50|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1739085300000|2025-02-09 07:15:00|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|5
1739085310000|2025-02-09 07:15:10|33.44|33.16|33.46|33.18|33.46|33.18|33.44|33.16|3
1739085320000|2025-02-09 07:15:20|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|3
1739085330000|2025-02-09 07:15:30|33.46|33.18|33.42|33.14|33.46|33.18|33.42|33.14|5
1739085340000|2025-02-09 07:15:40|33.43|33.15|33.44|33.16|33.44|33.16|33.42|33.14|4
1739085360000|2025-02-09 07:16:00|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739085370000|2025-02-09 07:16:10|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739085380000|2025-02-09 07:16:20|33.43|33.15|33.44|33.16|33.44|33.16|33.42|33.14|4
1739085390000|2025-02-09 07:16:30|33.45|33.17|33.46|33.18|33.46|33.18|33.44|33.16|4
1739085400000|2025-02-09 07:16:40|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739085420000|2025-02-09 07:17:00|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1739085430000|2025-02-09 07:17:10|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|3
1739085440000|2025-02-09 07:17:20|33.44|33.16|33.45|33.17|33.47|33.19|33.44|33.16|8
1739085450000|2025-02-09 07:17:30|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|4
1739085470000|2025-02-09 07:17:50|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|4
1739085490000|2025-02-09 07:18:10|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739085500000|2025-02-09 07:18:20|33.43|33.15|33.44|33.16|33.45|33.17|33.43|33.15|4
1739085510000|2025-02-09 07:18:30|33.45|33.17|33.45|33.17|33.45|33.17|33.44|33.16|3
1739085530000|2025-02-09 07:18:50|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739085540000|2025-02-09 07:19:00|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|4
1739085550000|2025-02-09 07:19:10|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|2
1739085560000|2025-02-09 07:19:20|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739085570000|2025-02-09 07:19:30|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739085580000|2025-02-09 07:19:40|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|4
1739085590000|2025-02-09 07:19:50|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1739085600000|2025-02-09 07:20:00|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739085620000|2025-02-09 07:20:20|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739085640000|2025-02-09 07:20:40|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|6
1739085650000|2025-02-09 07:20:50|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739085660000|2025-02-09 07:21:00|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1739085670000|2025-02-09 07:21:10|33.35|33.07|33.34|33.06|33.35|33.07|33.34|33.06|2
1739085690000|2025-02-09 07:21:30|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739085700000|2025-02-09 07:21:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739085710000|2025-02-09 07:21:50|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|4
1739085720000|2025-02-09 07:22:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739085740000|2025-02-09 07:22:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739085750000|2025-02-09 07:22:30|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739085760000|2025-02-09 07:22:40|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739085780000|2025-02-09 07:23:00|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739085790000|2025-02-09 07:23:10|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739085810000|2025-02-09 07:23:30|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739085850000|2025-02-09 07:24:10|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|3
1739085860000|2025-02-09 07:24:20|33.28|33|33.28|33|33.29|33.01|33.28|33|5
1739085880000|2025-02-09 07:24:40|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739085900000|2025-02-09 07:25:00|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739085910000|2025-02-09 07:25:10|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739085920000|2025-02-09 07:25:20|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739085930000|2025-02-09 07:25:30|33.26|32.98|33.27|32.99|33.27|32.99|33.25|32.97|4
1739085940000|2025-02-09 07:25:40|33.28|33|33.29|33.01|33.29|33.01|33.28|33|6
1739085950000|2025-02-09 07:25:50|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1739085960000|2025-02-09 07:26:00|33.29|33.01|33.29|33.01|33.3|33.02|33.28|33|5
1739085980000|2025-02-09 07:26:20|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739085990000|2025-02-09 07:26:30|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739086010000|2025-02-09 07:26:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739086050000|2025-02-09 07:27:30|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739086070000|2025-02-09 07:27:50|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739086080000|2025-02-09 07:28:00|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739086090000|2025-02-09 07:28:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739086130000|2025-02-09 07:28:50|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1739086140000|2025-02-09 07:29:00|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|5
1739086150000|2025-02-09 07:29:10|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739086160000|2025-02-09 07:29:20|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739086170000|2025-02-09 07:29:30|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739086180000|2025-02-09 07:29:40|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|3
1739086190000|2025-02-09 07:29:50|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739086210000|2025-02-09 07:30:10|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739086220000|2025-02-09 07:30:20|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739086230000|2025-02-09 07:30:30|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739086250000|2025-02-09 07:30:50|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|5
1739086260000|2025-02-09 07:31:00|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1739086270000|2025-02-09 07:31:10|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|3
1739086280000|2025-02-09 07:31:20|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|3
1739086290000|2025-02-09 07:31:30|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739086310000|2025-02-09 07:31:50|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1739086320000|2025-02-09 07:32:00|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739086330000|2025-02-09 07:32:10|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739086340000|2025-02-09 07:32:20|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739086350000|2025-02-09 07:32:30|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|5
1739086360000|2025-02-09 07:32:40|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739086370000|2025-02-09 07:32:50|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739086380000|2025-02-09 07:33:00|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|4
1739086410000|2025-02-09 07:33:30|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739086420000|2025-02-09 07:33:40|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739086430000|2025-02-09 07:33:50|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739086440000|2025-02-09 07:34:00|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739086450000|2025-02-09 07:34:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739086460000|2025-02-09 07:34:20|33.36|33.08|33.34|33.06|33.36|33.08|33.34|33.06|3
1739086470000|2025-02-09 07:34:30|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739086500000|2025-02-09 07:35:00|33.34|33.06|33.33|33.05|33.35|33.07|33.33|33.05|6
1739086520000|2025-02-09 07:35:20|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739086560000|2025-02-09 07:36:00|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|7
1739086570000|2025-02-09 07:36:10|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739086610000|2025-02-09 07:36:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739086620000|2025-02-09 07:37:00|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|2
1739086630000|2025-02-09 07:37:10|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|3
1739086650000|2025-02-09 07:37:30|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739086660000|2025-02-09 07:37:40|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739086680000|2025-02-09 07:38:00|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739086720000|2025-02-09 07:38:40|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|6
1739086730000|2025-02-09 07:38:50|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739086750000|2025-02-09 07:39:10|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|4
1739086760000|2025-02-09 07:39:20|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739086780000|2025-02-09 07:39:40|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739086800000|2025-02-09 07:40:00|33.3|33.02|33.29|33.01|33.31|33.03|33.29|33.01|4
1739086810000|2025-02-09 07:40:10|33.28|33|33.3|33.02|33.3|33.02|33.28|33|3
1739086820000|2025-02-09 07:40:20|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739086830000|2025-02-09 07:40:30|33.32|33.04|33.33|33.05|33.33|33.05|33.31|33.03|4
1739086850000|2025-02-09 07:40:50|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739086860000|2025-02-09 07:41:00|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739086870000|2025-02-09 07:41:10|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739086880000|2025-02-09 07:41:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739086890000|2025-02-09 07:41:30|33.34|33.06|33.32|33.04|33.34|33.06|33.32|33.04|5
1739086910000|2025-02-09 07:41:50|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739086920000|2025-02-09 07:42:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739086930000|2025-02-09 07:42:10|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739086960000|2025-02-09 07:42:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739086980000|2025-02-09 07:43:00|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739087020000|2025-02-09 07:43:40|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739087050000|2025-02-09 07:44:10|33.31|33.03|33.29|33.01|33.31|33.03|33.29|33.01|3
1739087070000|2025-02-09 07:44:30|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1739087080000|2025-02-09 07:44:40|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739087090000|2025-02-09 07:44:50|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739087100000|2025-02-09 07:45:00|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739087110000|2025-02-09 07:45:10|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739087120000|2025-02-09 07:45:20|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739087150000|2025-02-09 07:45:50|33.27|32.99|33.27|32.99|33.27|32.99|33.26|32.98|3
1739087160000|2025-02-09 07:46:00|33.26|32.98|33.25|32.97|33.26|32.98|33.24|32.96|3
1739087170000|2025-02-09 07:46:10|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739087190000|2025-02-09 07:46:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739087200000|2025-02-09 07:46:40|33.24|32.96|33.23|32.95|33.24|32.96|33.23|32.95|2
1739087210000|2025-02-09 07:46:50|33.22|32.94|33.23|32.95|33.23|32.95|33.22|32.94|2
1739087220000|2025-02-09 07:47:00|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739087230000|2025-02-09 07:47:10|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739087270000|2025-02-09 07:47:50|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|4
1739087280000|2025-02-09 07:48:00|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739087300000|2025-02-09 07:48:20|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|3
1739087360000|2025-02-09 07:49:20|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739087390000|2025-02-09 07:49:50|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739087400000|2025-02-09 07:50:00|33.25|32.97|33.26|32.98|33.26|32.98|33.24|32.96|4
1739087410000|2025-02-09 07:50:10|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739087440000|2025-02-09 07:50:40|33.25|32.97|33.24|32.96|33.26|32.98|33.24|32.96|6
1739087450000|2025-02-09 07:50:50|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|2
1739087470000|2025-02-09 07:51:10|33.27|32.99|33.29|33.01|33.29|33.01|33.27|32.99|7
1739087480000|2025-02-09 07:51:20|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739087490000|2025-02-09 07:51:30|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739087500000|2025-02-09 07:51:40|33.28|33|33.28|33|33.28|33|33.28|33|1
1739087520000|2025-02-09 07:52:00|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739087530000|2025-02-09 07:52:10|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739087540000|2025-02-09 07:52:20|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739087550000|2025-02-09 07:52:30|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739087560000|2025-02-09 07:52:40|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739087600000|2025-02-09 07:53:20|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739087620000|2025-02-09 07:53:40|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739087630000|2025-02-09 07:53:50|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739087680000|2025-02-09 07:54:40|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739087710000|2025-02-09 07:55:10|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739087720000|2025-02-09 07:55:20|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739087740000|2025-02-09 07:55:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739087750000|2025-02-09 07:55:50|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739087810000|2025-02-09 07:56:50|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739087880000|2025-02-09 07:58:00|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739087900000|2025-02-09 07:58:20|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1739087910000|2025-02-09 07:58:30|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|6
1739087920000|2025-02-09 07:58:40|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739087930000|2025-02-09 07:58:50|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|4
1739087940000|2025-02-09 07:59:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739087950000|2025-02-09 07:59:10|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739087980000|2025-02-09 07:59:40|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739087990000|2025-02-09 07:59:50|33.32|33.04|33.34|33.06|33.34|33.06|33.32|33.04|3
1739088000000|2025-02-09 08:00:00|33.33|33.05|33.39|33.11|33.39|33.11|33.33|33.05|6
1739088010000|2025-02-09 08:00:10|33.4|33.12|33.43|33.15|33.44|33.16|33.4|33.12|10
1739088020000|2025-02-09 08:00:20|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739088030000|2025-02-09 08:00:30|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|9
1739088040000|2025-02-09 08:00:40|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739088050000|2025-02-09 08:00:50|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1739088060000|2025-02-09 08:01:00|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1739088070000|2025-02-09 08:01:10|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|3
1739088100000|2025-02-09 08:01:40|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739088110000|2025-02-09 08:01:50|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739088120000|2025-02-09 08:02:00|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739088130000|2025-02-09 08:02:10|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739088140000|2025-02-09 08:02:20|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739088150000|2025-02-09 08:02:30|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739088170000|2025-02-09 08:02:50|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|3
1739088180000|2025-02-09 08:03:00|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739088210000|2025-02-09 08:03:30|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1739088230000|2025-02-09 08:03:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739088240000|2025-02-09 08:04:00|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739088250000|2025-02-09 08:04:10|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739088300000|2025-02-09 08:05:00|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739088310000|2025-02-09 08:05:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739088330000|2025-02-09 08:05:30|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739088340000|2025-02-09 08:05:40|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|3
1739088360000|2025-02-09 08:06:00|33.38|33.1|33.39|33.11|33.39|33.11|33.37|33.09|4
1739088410000|2025-02-09 08:06:50|33.4|33.12|33.41|33.13|33.42|33.14|33.4|33.12|4
1739088420000|2025-02-09 08:07:00|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739088430000|2025-02-09 08:07:10|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739088450000|2025-02-09 08:07:30|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739088460000|2025-02-09 08:07:40|33.42|33.14|33.44|33.16|33.44|33.16|33.42|33.14|2
1739088470000|2025-02-09 08:07:50|33.45|33.17|33.45|33.17|33.45|33.17|33.44|33.16|5
1739088480000|2025-02-09 08:08:00|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739088510000|2025-02-09 08:08:30|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739088540000|2025-02-09 08:09:00|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1739088570000|2025-02-09 08:09:30|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739088600000|2025-02-09 08:10:00|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|4
1739088610000|2025-02-09 08:10:10|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739088630000|2025-02-09 08:10:30|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739088650000|2025-02-09 08:10:50|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739088660000|2025-02-09 08:11:00|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739088680000|2025-02-09 08:11:20|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739088690000|2025-02-09 08:11:30|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739088700000|2025-02-09 08:11:40|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739088730000|2025-02-09 08:12:10|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|4
1739088760000|2025-02-09 08:12:40|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1739088770000|2025-02-09 08:12:50|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1739088780000|2025-02-09 08:13:00|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739088800000|2025-02-09 08:13:20|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739088850000|2025-02-09 08:14:10|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739088860000|2025-02-09 08:14:20|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739088870000|2025-02-09 08:14:30|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739088890000|2025-02-09 08:14:50|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739088910000|2025-02-09 08:15:10|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|5
1739088920000|2025-02-09 08:15:20|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739088930000|2025-02-09 08:15:30|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739088950000|2025-02-09 08:15:50|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739088970000|2025-02-09 08:16:10|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|3
1739088980000|2025-02-09 08:16:20|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739088990000|2025-02-09 08:16:30|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739089010000|2025-02-09 08:16:50|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|4
1739089020000|2025-02-09 08:17:00|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739089040000|2025-02-09 08:17:20|33.5|33.22|33.53|33.25|33.53|33.25|33.5|33.22|5
1739089050000|2025-02-09 08:17:30|33.54|33.26|33.51|33.23|33.54|33.26|33.51|33.23|4
1739089060000|2025-02-09 08:17:40|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739089080000|2025-02-09 08:18:00|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739089100000|2025-02-09 08:18:20|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739089110000|2025-02-09 08:18:30|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739089130000|2025-02-09 08:18:50|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739089140000|2025-02-09 08:19:00|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739089160000|2025-02-09 08:19:20|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739089180000|2025-02-09 08:19:40|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739089190000|2025-02-09 08:19:50|33.46|33.18|33.46|33.18|33.47|33.19|33.45|33.17|5
1739089200000|2025-02-09 08:20:00|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739089210000|2025-02-09 08:20:10|33.47|33.19|33.48|33.2|33.49|33.21|33.47|33.19|4
1739089220000|2025-02-09 08:20:20|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1739089240000|2025-02-09 08:20:40|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1739089250000|2025-02-09 08:20:50|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1739089260000|2025-02-09 08:21:00|33.51|33.23|33.5|33.22|33.52|33.24|33.5|33.22|6
1739089270000|2025-02-09 08:21:10|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1739089280000|2025-02-09 08:21:20|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739089290000|2025-02-09 08:21:30|33.48|33.2|33.46|33.18|33.48|33.2|33.46|33.18|5
1739089300000|2025-02-09 08:21:40|33.45|33.17|33.43|33.15|33.45|33.17|33.43|33.15|5
1739089310000|2025-02-09 08:21:50|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739089330000|2025-02-09 08:22:10|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739089350000|2025-02-09 08:22:30|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739089360000|2025-02-09 08:22:40|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739089370000|2025-02-09 08:22:50|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739089380000|2025-02-09 08:23:00|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|3
1739089390000|2025-02-09 08:23:10|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|3
1739089400000|2025-02-09 08:23:20|33.46|33.18|33.49|33.21|33.49|33.21|33.46|33.18|4
1739089410000|2025-02-09 08:23:30|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|6
1739089420000|2025-02-09 08:23:40|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739089440000|2025-02-09 08:24:00|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1739089450000|2025-02-09 08:24:10|33.49|33.21|33.47|33.19|33.49|33.21|33.47|33.19|2
1739089460000|2025-02-09 08:24:20|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|2
1739089480000|2025-02-09 08:24:40|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739089490000|2025-02-09 08:24:50|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|6
1739089500000|2025-02-09 08:25:00|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739089510000|2025-02-09 08:25:10|33.46|33.18|33.45|33.17|33.46|33.18|33.44|33.16|4
1739089550000|2025-02-09 08:25:50|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739089560000|2025-02-09 08:26:00|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739089580000|2025-02-09 08:26:20|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739089590000|2025-02-09 08:26:30|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739089600000|2025-02-09 08:26:40|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739089610000|2025-02-09 08:26:50|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739089640000|2025-02-09 08:27:20|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739089650000|2025-02-09 08:27:30|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|5
1739089670000|2025-02-09 08:27:50|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739089680000|2025-02-09 08:28:00|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739089700000|2025-02-09 08:28:20|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|3
1739089710000|2025-02-09 08:28:30|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739089720000|2025-02-09 08:28:40|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739089740000|2025-02-09 08:29:00|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1739089750000|2025-02-09 08:29:10|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739089760000|2025-02-09 08:29:20|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739089790000|2025-02-09 08:29:50|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739089800000|2025-02-09 08:30:00|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|3
1739089810000|2025-02-09 08:30:10|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|3
1739089820000|2025-02-09 08:30:20|33.43|33.15|33.42|33.14|33.43|33.15|33.41|33.13|4
1739089830000|2025-02-09 08:30:30|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|3
1739089860000|2025-02-09 08:31:00|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1739089870000|2025-02-09 08:31:10|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739089880000|2025-02-09 08:31:20|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1739089890000|2025-02-09 08:31:30|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739089900000|2025-02-09 08:31:40|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|5
1739089910000|2025-02-09 08:31:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739089940000|2025-02-09 08:32:20|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739089950000|2025-02-09 08:32:30|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739089960000|2025-02-09 08:32:40|33.4|33.12|33.42|33.14|33.43|33.15|33.4|33.12|4
1739089970000|2025-02-09 08:32:50|33.41|33.13|33.38|33.1|33.41|33.13|33.38|33.1|4
1739089980000|2025-02-09 08:33:00|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1739089990000|2025-02-09 08:33:10|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|4
1739090000000|2025-02-09 08:33:20|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739090010000|2025-02-09 08:33:30|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1739090020000|2025-02-09 08:33:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739090030000|2025-02-09 08:33:50|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739090040000|2025-02-09 08:34:00|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|4
1739090050000|2025-02-09 08:34:10|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1739090060000|2025-02-09 08:34:20|33.43|33.15|33.44|33.16|33.44|33.16|33.43|33.15|2
1739090070000|2025-02-09 08:34:30|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739090090000|2025-02-09 08:34:50|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739090100000|2025-02-09 08:35:00|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739090110000|2025-02-09 08:35:10|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739090130000|2025-02-09 08:35:30|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739090140000|2025-02-09 08:35:40|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739090170000|2025-02-09 08:36:10|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1739090190000|2025-02-09 08:36:30|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739090200000|2025-02-09 08:36:40|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739090210000|2025-02-09 08:36:50|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739090240000|2025-02-09 08:37:20|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739090280000|2025-02-09 08:38:00|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1739090290000|2025-02-09 08:38:10|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739090300000|2025-02-09 08:38:20|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1739090330000|2025-02-09 08:38:50|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739090340000|2025-02-09 08:39:00|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1739090350000|2025-02-09 08:39:10|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739090360000|2025-02-09 08:39:20|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|4
1739090380000|2025-02-09 08:39:40|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739090400000|2025-02-09 08:40:00|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739090410000|2025-02-09 08:40:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739090420000|2025-02-09 08:40:20|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739090440000|2025-02-09 08:40:40|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739090480000|2025-02-09 08:41:20|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739090500000|2025-02-09 08:41:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739090520000|2025-02-09 08:42:00|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739090530000|2025-02-09 08:42:10|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739090540000|2025-02-09 08:42:20|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1739090550000|2025-02-09 08:42:30|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|5
1739090570000|2025-02-09 08:42:50|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739090590000|2025-02-09 08:43:10|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739090610000|2025-02-09 08:43:30|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739090620000|2025-02-09 08:43:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739090630000|2025-02-09 08:43:50|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739090650000|2025-02-09 08:44:10|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739090700000|2025-02-09 08:45:00|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739090720000|2025-02-09 08:45:20|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739090770000|2025-02-09 08:46:10|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739090780000|2025-02-09 08:46:20|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739090790000|2025-02-09 08:46:30|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739090800000|2025-02-09 08:46:40|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739090810000|2025-02-09 08:46:50|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|4
1739090820000|2025-02-09 08:47:00|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1739090830000|2025-02-09 08:47:10|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739090870000|2025-02-09 08:47:50|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739090880000|2025-02-09 08:48:00|33.37|33.09|33.35|33.07|33.37|33.09|33.34|33.06|4
1739090890000|2025-02-09 08:48:10|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|4
1739090910000|2025-02-09 08:48:30|33.36|33.08|33.38|33.1|33.38|33.1|33.36|33.08|3
1739090920000|2025-02-09 08:48:40|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|5
1739090940000|2025-02-09 08:49:00|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739090960000|2025-02-09 08:49:20|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739090980000|2025-02-09 08:49:40|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739091020000|2025-02-09 08:50:20|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739091040000|2025-02-09 08:50:40|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739091050000|2025-02-09 08:50:50|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739091060000|2025-02-09 08:51:00|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|3
1739091070000|2025-02-09 08:51:10|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739091080000|2025-02-09 08:51:20|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739091090000|2025-02-09 08:51:30|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739091110000|2025-02-09 08:51:50|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739091120000|2025-02-09 08:52:00|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739091130000|2025-02-09 08:52:10|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739091140000|2025-02-09 08:52:20|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739091150000|2025-02-09 08:52:30|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739091160000|2025-02-09 08:52:40|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1739091170000|2025-02-09 08:52:50|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1739091180000|2025-02-09 08:53:00|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739091200000|2025-02-09 08:53:20|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1739091210000|2025-02-09 08:53:30|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|3
1739091240000|2025-02-09 08:54:00|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|2
1739091250000|2025-02-09 08:54:10|33.36|33.08|33.33|33.05|33.36|33.08|33.33|33.05|4
1739091290000|2025-02-09 08:54:50|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739091310000|2025-02-09 08:55:10|33.32|33.04|33.32|33.04|33.33|33.05|33.32|33.04|3
1739091320000|2025-02-09 08:55:20|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739091330000|2025-02-09 08:55:30|33.35|33.07|33.38|33.1|33.39|33.11|33.35|33.07|4
1739091340000|2025-02-09 08:55:40|33.4|33.12|33.39|33.11|33.41|33.13|33.39|33.11|4
1739091350000|2025-02-09 08:55:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739091360000|2025-02-09 08:56:00|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|5
1739091370000|2025-02-09 08:56:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739091390000|2025-02-09 08:56:30|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739091410000|2025-02-09 08:56:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739091420000|2025-02-09 08:57:00|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739091430000|2025-02-09 08:57:10|33.37|33.09|33.36|33.08|33.38|33.1|33.36|33.08|4
1739091440000|2025-02-09 08:57:20|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739091480000|2025-02-09 08:58:00|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1739091500000|2025-02-09 08:58:20|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739091530000|2025-02-09 08:58:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739091540000|2025-02-09 08:59:00|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|3
1739091570000|2025-02-09 08:59:30|33.36|33.08|33.34|33.06|33.36|33.08|33.34|33.06|3
1739091590000|2025-02-09 08:59:50|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|3
1739091600000|2025-02-09 09:00:00|33.32|33.04|33.35|33.07|33.35|33.07|33.32|33.04|4
1739091610000|2025-02-09 09:00:10|33.34|33.06|33.33|33.05|33.35|33.07|33.33|33.05|4
1739091620000|2025-02-09 09:00:20|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|2
1739091630000|2025-02-09 09:00:30|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739091640000|2025-02-09 09:00:40|33.28|33|33.28|33|33.28|33|33.28|33|1
1739091650000|2025-02-09 09:00:50|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1739091660000|2025-02-09 09:01:00|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739091670000|2025-02-09 09:01:10|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739091700000|2025-02-09 09:01:40|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739091710000|2025-02-09 09:01:50|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739091720000|2025-02-09 09:02:00|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739091730000|2025-02-09 09:02:10|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739091740000|2025-02-09 09:02:20|33.26|32.98|33.24|32.96|33.26|32.98|33.24|32.96|3
1739091760000|2025-02-09 09:02:40|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739091770000|2025-02-09 09:02:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739091800000|2025-02-09 09:03:20|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739091810000|2025-02-09 09:03:30|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739091830000|2025-02-09 09:03:50|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739091840000|2025-02-09 09:04:00|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739091850000|2025-02-09 09:04:10|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739091870000|2025-02-09 09:04:30|33.23|32.95|33.23|32.95|33.24|32.96|33.22|32.94|5
1739091890000|2025-02-09 09:04:50|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739091900000|2025-02-09 09:05:00|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739091910000|2025-02-09 09:05:10|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739091920000|2025-02-09 09:05:20|33.22|32.94|33.21|32.93|33.23|32.95|33.21|32.93|4
1739091950000|2025-02-09 09:05:50|33.22|32.94|33.24|32.96|33.24|32.96|33.22|32.94|3
1739091960000|2025-02-09 09:06:00|33.23|32.95|33.21|32.93|33.24|32.96|33.21|32.93|5
1739091970000|2025-02-09 09:06:10|33.2|32.92|33.19|32.91|33.2|32.92|33.19|32.91|2
1739091980000|2025-02-09 09:06:20|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739091990000|2025-02-09 09:06:30|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|2
1739092000000|2025-02-09 09:06:40|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739092020000|2025-02-09 09:07:00|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1739092040000|2025-02-09 09:07:20|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739092050000|2025-02-09 09:07:30|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|5
1739092060000|2025-02-09 09:07:40|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|3
1739092070000|2025-02-09 09:07:50|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|2
1739092080000|2025-02-09 09:08:00|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1739092090000|2025-02-09 09:08:10|33.09|32.81|33.12|32.84|33.13|32.85|33.09|32.81|6
1739092100000|2025-02-09 09:08:20|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739092110000|2025-02-09 09:08:30|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|2
1739092130000|2025-02-09 09:08:50|33.12|32.84|33.14|32.86|33.14|32.86|33.12|32.84|3
1739092140000|2025-02-09 09:09:00|33.15|32.87|33.13|32.85|33.15|32.87|33.13|32.85|3
1739092150000|2025-02-09 09:09:10|33.12|32.84|33.11|32.83|33.12|32.84|33.11|32.83|2
1739092170000|2025-02-09 09:09:30|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|3
1739092180000|2025-02-09 09:09:40|33.11|32.83|33.09|32.81|33.12|32.84|33.08|32.8|7
1739092200000|2025-02-09 09:10:00|33.1|32.82|33.12|32.84|33.12|32.84|33.1|32.82|3
1739092210000|2025-02-09 09:10:10|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|3
1739092220000|2025-02-09 09:10:20|33.12|32.84|33.16|32.88|33.16|32.88|33.12|32.84|5
1739092230000|2025-02-09 09:10:30|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739092250000|2025-02-09 09:10:50|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739092280000|2025-02-09 09:11:20|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739092290000|2025-02-09 09:11:30|33.14|32.86|33.14|32.86|33.14|32.86|33.13|32.85|3
1739092300000|2025-02-09 09:11:40|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|4
1739092310000|2025-02-09 09:11:50|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739092320000|2025-02-09 09:12:00|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|3
1739092330000|2025-02-09 09:12:10|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739092340000|2025-02-09 09:12:20|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739092350000|2025-02-09 09:12:30|33.16|32.88|33.15|32.87|33.16|32.88|33.15|32.87|2
1739092370000|2025-02-09 09:12:50|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|4
1739092380000|2025-02-09 09:13:00|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|2
1739092390000|2025-02-09 09:13:10|33.14|32.86|33.14|32.86|33.14|32.86|33.14|32.86|1
1739092410000|2025-02-09 09:13:30|33.15|32.87|33.14|32.86|33.15|32.87|33.13|32.85|6
1739092420000|2025-02-09 09:13:40|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739092460000|2025-02-09 09:14:20|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739092470000|2025-02-09 09:14:30|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739092480000|2025-02-09 09:14:40|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739092490000|2025-02-09 09:14:50|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1739092500000|2025-02-09 09:15:00|33.08|32.8|33.07|32.79|33.08|32.8|33.07|32.79|2
1739092510000|2025-02-09 09:15:10|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|2
1739092520000|2025-02-09 09:15:20|33.06|32.78|33.08|32.8|33.08|32.8|33.06|32.78|3
1739092530000|2025-02-09 09:15:30|33.09|32.81|33.06|32.78|33.09|32.81|33.06|32.78|4
1739092540000|2025-02-09 09:15:40|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1739092550000|2025-02-09 09:15:50|33.06|32.78|33.06|32.78|33.06|32.78|33.06|32.78|1
1739092560000|2025-02-09 09:16:00|33.05|32.77|33.05|32.77|33.06|32.78|33.05|32.77|3
1739092570000|2025-02-09 09:16:10|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|4
1739092580000|2025-02-09 09:16:20|33.03|32.75|33.06|32.78|33.06|32.78|33.03|32.75|3
1739092590000|2025-02-09 09:16:30|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1739092600000|2025-02-09 09:16:40|33.04|32.76|33.05|32.77|33.05|32.77|33.04|32.76|2
1739092620000|2025-02-09 09:17:00|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1739092630000|2025-02-09 09:17:10|33.05|32.77|33.04|32.76|33.05|32.77|33.04|32.76|2
1739092640000|2025-02-09 09:17:20|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1739092660000|2025-02-09 09:17:40|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1739092680000|2025-02-09 09:18:00|33.02|32.74|33|32.72|33.02|32.74|33|32.72|3
1739092690000|2025-02-09 09:18:10|32.99|32.71|32.98|32.7|32.99|32.71|32.98|32.7|2
1739092700000|2025-02-09 09:18:20|32.99|32.71|33|32.72|33|32.72|32.99|32.71|4
1739092720000|2025-02-09 09:18:40|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739092730000|2025-02-09 09:18:50|33|32.72|32.99|32.71|33|32.72|32.99|32.71|2
1739092740000|2025-02-09 09:19:00|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739092750000|2025-02-09 09:19:10|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739092770000|2025-02-09 09:19:30|32.96|32.68|32.95|32.67|32.96|32.68|32.95|32.67|2
1739092780000|2025-02-09 09:19:40|32.96|32.68|32.96|32.68|32.96|32.68|32.95|32.67|5
1739092790000|2025-02-09 09:19:50|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739092800000|2025-02-09 09:20:00|32.96|32.68|32.98|32.7|32.98|32.7|32.96|32.68|2
1739092810000|2025-02-09 09:20:10|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739092830000|2025-02-09 09:20:30|33|32.72|32.99|32.71|33|32.72|32.99|32.71|2
1739092850000|2025-02-09 09:20:50|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|2
1739092860000|2025-02-09 09:21:00|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739092880000|2025-02-09 09:21:20|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739092890000|2025-02-09 09:21:30|32.94|32.66|32.93|32.65|32.94|32.66|32.92|32.64|6
1739092900000|2025-02-09 09:21:40|32.94|32.66|32.96|32.68|32.96|32.68|32.94|32.66|3
1739092910000|2025-02-09 09:21:50|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|4
1739092920000|2025-02-09 09:22:00|32.99|32.71|32.96|32.68|32.99|32.71|32.96|32.68|8
1739092930000|2025-02-09 09:22:10|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739092940000|2025-02-09 09:22:20|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739092950000|2025-02-09 09:22:30|32.94|32.66|32.95|32.67|32.95|32.67|32.94|32.66|2
1739092960000|2025-02-09 09:22:40|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739092970000|2025-02-09 09:22:50|32.97|32.69|32.98|32.7|32.98|32.7|32.96|32.68|4
1739092980000|2025-02-09 09:23:00|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739092990000|2025-02-09 09:23:10|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739093000000|2025-02-09 09:23:20|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739093010000|2025-02-09 09:23:30|33|32.72|32.99|32.71|33|32.72|32.98|32.7|4
1739093020000|2025-02-09 09:23:40|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739093040000|2025-02-09 09:24:00|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739093050000|2025-02-09 09:24:10|33|32.72|33.01|32.73|33.01|32.73|33|32.72|2
1739093070000|2025-02-09 09:24:30|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739093080000|2025-02-09 09:24:40|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1739093090000|2025-02-09 09:24:50|33.01|32.73|33.01|32.73|33.01|32.73|33|32.72|5
1739093100000|2025-02-09 09:25:00|33.02|32.74|33.04|32.76|33.04|32.76|33.02|32.74|3
1739093110000|2025-02-09 09:25:10|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|2
1739093120000|2025-02-09 09:25:20|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|2
1739093130000|2025-02-09 09:25:30|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739093140000|2025-02-09 09:25:40|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|2
1739093210000|2025-02-09 09:26:50|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|4
1739093220000|2025-02-09 09:27:00|33.02|32.74|33.02|32.74|33.02|32.74|33.01|32.73|3
1739093230000|2025-02-09 09:27:10|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739093240000|2025-02-09 09:27:20|33.02|32.74|33.02|32.74|33.03|32.75|33.02|32.74|3
1739093260000|2025-02-09 09:27:40|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739093270000|2025-02-09 09:27:50|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739093280000|2025-02-09 09:28:00|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|7
1739093290000|2025-02-09 09:28:10|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739093300000|2025-02-09 09:28:20|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739093310000|2025-02-09 09:28:30|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739093330000|2025-02-09 09:28:50|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739093340000|2025-02-09 09:29:00|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739093350000|2025-02-09 09:29:10|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739093380000|2025-02-09 09:29:40|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739093390000|2025-02-09 09:29:50|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739093400000|2025-02-09 09:30:00|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1739093420000|2025-02-09 09:30:20|33.05|32.77|33.05|32.77|33.06|32.78|33.05|32.77|3
1739093430000|2025-02-09 09:30:30|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|2
1739093440000|2025-02-09 09:30:40|33.08|32.8|33.08|32.8|33.08|32.8|33.08|32.8|1
1739093450000|2025-02-09 09:30:50|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1739093460000|2025-02-09 09:31:00|33.07|32.79|33.07|32.79|33.07|32.79|33.06|32.78|3
1739093470000|2025-02-09 09:31:10|33.08|32.8|33.1|32.82|33.1|32.82|33.08|32.8|3
1739093500000|2025-02-09 09:31:40|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|2
1739093510000|2025-02-09 09:31:50|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|3
1739093520000|2025-02-09 09:32:00|33.1|32.82|33.09|32.81|33.1|32.82|33.09|32.81|2
1739093530000|2025-02-09 09:32:10|33.08|32.8|33.07|32.79|33.08|32.8|33.07|32.79|2
1739093540000|2025-02-09 09:32:20|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|6
1739093550000|2025-02-09 09:32:30|33.04|32.76|33.04|32.76|33.05|32.77|33.04|32.76|3
1739093560000|2025-02-09 09:32:40|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|2
1739093570000|2025-02-09 09:32:50|33.03|32.75|33.03|32.75|33.04|32.76|33.03|32.75|3
1739093580000|2025-02-09 09:33:00|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1739093590000|2025-02-09 09:33:10|33|32.72|33|32.72|33|32.72|33|32.72|1
1739093600000|2025-02-09 09:33:20|33.01|32.73|33.01|32.73|33.01|32.73|33|32.72|3
1739093610000|2025-02-09 09:33:30|33|32.72|33|32.72|33|32.72|33|32.72|1
1739093650000|2025-02-09 09:34:10|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739093660000|2025-02-09 09:34:20|33|32.72|32.99|32.71|33|32.72|32.99|32.71|2
1739093680000|2025-02-09 09:34:40|32.98|32.7|32.95|32.67|32.98|32.7|32.95|32.67|6
1739093700000|2025-02-09 09:35:00|32.96|32.68|32.97|32.69|32.97|32.69|32.95|32.67|6
1739093710000|2025-02-09 09:35:10|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739093740000|2025-02-09 09:35:40|32.99|32.71|33|32.72|33|32.72|32.99|32.71|2
1739093750000|2025-02-09 09:35:50|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|3
1739093760000|2025-02-09 09:36:00|33.02|32.74|33.03|32.75|33.03|32.75|33.01|32.73|4
1739093770000|2025-02-09 09:36:10|33.04|32.76|33.05|32.77|33.05|32.77|33.04|32.76|2
1739093780000|2025-02-09 09:36:20|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|3
1739093790000|2025-02-09 09:36:30|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|4
1739093800000|2025-02-09 09:36:40|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1739093810000|2025-02-09 09:36:50|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1739093820000|2025-02-09 09:37:00|33.02|32.74|33|32.72|33.02|32.74|33|32.72|3
1739093830000|2025-02-09 09:37:10|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1739093850000|2025-02-09 09:37:30|32.99|32.71|32.98|32.7|32.99|32.71|32.98|32.7|4
1739093870000|2025-02-09 09:37:50|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739093880000|2025-02-09 09:38:00|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739093890000|2025-02-09 09:38:10|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739093900000|2025-02-09 09:38:20|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739093910000|2025-02-09 09:38:30|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739093920000|2025-02-09 09:38:40|32.96|32.68|32.97|32.69|32.97|32.69|32.96|32.68|2
1739093940000|2025-02-09 09:39:00|32.96|32.68|32.98|32.7|32.98|32.7|32.96|32.68|3
1739093950000|2025-02-09 09:39:10|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739093970000|2025-02-09 09:39:30|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739093980000|2025-02-09 09:39:40|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739093990000|2025-02-09 09:39:50|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739094020000|2025-02-09 09:40:20|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739094030000|2025-02-09 09:40:30|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|2
1739094040000|2025-02-09 09:40:40|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|2
1739094060000|2025-02-09 09:41:00|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739094070000|2025-02-09 09:41:10|32.99|32.71|33.01|32.73|33.01|32.73|32.99|32.71|3
1739094090000|2025-02-09 09:41:30|33|32.72|33|32.72|33|32.72|33|32.72|1
1739094110000|2025-02-09 09:41:50|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739094130000|2025-02-09 09:42:10|33|32.72|33|32.72|33|32.72|33|32.72|1
1739094140000|2025-02-09 09:42:20|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739094160000|2025-02-09 09:42:40|32.98|32.7|33|32.72|33|32.72|32.98|32.7|3
1739094170000|2025-02-09 09:42:50|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739094180000|2025-02-09 09:43:00|33|32.72|33|32.72|33.01|32.73|33|32.72|5
1739094190000|2025-02-09 09:43:10|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739094210000|2025-02-09 09:43:30|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1739094220000|2025-02-09 09:43:40|33.01|32.73|33.02|32.74|33.02|32.74|33.01|32.73|4
1739094230000|2025-02-09 09:43:50|33.01|32.73|33.02|32.74|33.02|32.74|33.01|32.73|2
1739094240000|2025-02-09 09:44:00|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1739094250000|2025-02-09 09:44:10|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739094260000|2025-02-09 09:44:20|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739094290000|2025-02-09 09:44:50|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739094300000|2025-02-09 09:45:00|32.97|32.69|32.96|32.68|32.97|32.69|32.96|32.68|4
1739094310000|2025-02-09 09:45:10|32.97|32.69|32.95|32.67|32.97|32.69|32.95|32.67|3
1739094330000|2025-02-09 09:45:30|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739094340000|2025-02-09 09:45:40|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739094350000|2025-02-09 09:45:50|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739094360000|2025-02-09 09:46:00|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739094370000|2025-02-09 09:46:10|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739094380000|2025-02-09 09:46:20|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|2
1739094390000|2025-02-09 09:46:30|32.94|32.66|32.96|32.68|32.97|32.69|32.94|32.66|5
1739094410000|2025-02-09 09:46:50|32.95|32.67|32.96|32.68|32.96|32.68|32.95|32.67|4
1739094420000|2025-02-09 09:47:00|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739094430000|2025-02-09 09:47:10|32.98|32.7|32.98|32.7|32.99|32.71|32.98|32.7|3
1739094440000|2025-02-09 09:47:20|33|32.72|33|32.72|33|32.72|33|32.72|1
1739094450000|2025-02-09 09:47:30|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1739094460000|2025-02-09 09:47:40|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739094470000|2025-02-09 09:47:50|33|32.72|33|32.72|33|32.72|33|32.72|1
1739094500000|2025-02-09 09:48:20|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|3
1739094520000|2025-02-09 09:48:40|33|32.72|33|32.72|33|32.72|33|32.72|1
1739094530000|2025-02-09 09:48:50|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739094540000|2025-02-09 09:49:00|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739094550000|2025-02-09 09:49:10|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739094580000|2025-02-09 09:49:40|33.04|32.76|33.04|32.76|33.04|32.76|33.04|32.76|1
1739094600000|2025-02-09 09:50:00|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739094610000|2025-02-09 09:50:10|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|4
1739094620000|2025-02-09 09:50:20|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1739094640000|2025-02-09 09:50:40|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739094650000|2025-02-09 09:50:50|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739094660000|2025-02-09 09:51:00|33|32.72|33.01|32.73|33.01|32.73|33|32.72|2
1739094690000|2025-02-09 09:51:30|33.02|32.74|33.03|32.75|33.04|32.76|33.02|32.74|4
1739094700000|2025-02-09 09:51:40|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|2
1739094720000|2025-02-09 09:52:00|33.04|32.76|33.05|32.77|33.06|32.78|33.04|32.76|4
1739094750000|2025-02-09 09:52:30|33.06|32.78|33.06|32.78|33.07|32.79|33.06|32.78|3
1739094770000|2025-02-09 09:52:50|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1739094790000|2025-02-09 09:53:10|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|2
1739094800000|2025-02-09 09:53:20|33.06|32.78|33.06|32.78|33.06|32.78|33.06|32.78|1
1739094820000|2025-02-09 09:53:40|33.07|32.79|33.06|32.78|33.07|32.79|33.06|32.78|2
1739094830000|2025-02-09 09:53:50|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1739094840000|2025-02-09 09:54:00|33.08|32.8|33.08|32.8|33.08|32.8|33.08|32.8|1
1739094850000|2025-02-09 09:54:10|33.07|32.79|33.06|32.78|33.07|32.79|33.06|32.78|2
1739094860000|2025-02-09 09:54:20|33.07|32.79|33.06|32.78|33.07|32.79|33.06|32.78|4
1739094890000|2025-02-09 09:54:50|33.05|32.77|33.05|32.77|33.05|32.77|33.05|32.77|1
1739094900000|2025-02-09 09:55:00|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|2
1739094910000|2025-02-09 09:55:10|33.04|32.76|33.02|32.74|33.04|32.76|33.02|32.74|3
1739094920000|2025-02-09 09:55:20|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|2
1739094940000|2025-02-09 09:55:40|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739094960000|2025-02-09 09:56:00|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1739094970000|2025-02-09 09:56:10|33|32.72|33|32.72|33|32.72|33|32.72|1
1739094990000|2025-02-09 09:56:30|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739095000000|2025-02-09 09:56:40|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|2
1739095010000|2025-02-09 09:56:50|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|2
1739095020000|2025-02-09 09:57:00|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|2
1739095040000|2025-02-09 09:57:20|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|2
1739095060000|2025-02-09 09:57:40|33|32.72|33|32.72|33|32.72|33|32.72|1
1739095080000|2025-02-09 09:58:00|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739095090000|2025-02-09 09:58:10|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739095100000|2025-02-09 09:58:20|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739095110000|2025-02-09 09:58:30|32.98|32.7|32.98|32.7|32.98|32.7|32.97|32.69|3
1739095140000|2025-02-09 09:59:00|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739095150000|2025-02-09 09:59:10|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739095160000|2025-02-09 09:59:20|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|2
1739095170000|2025-02-09 09:59:30|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|2
1739095180000|2025-02-09 09:59:40|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739095200000|2025-02-09 10:00:00|32.95|32.67|32.95|32.67|32.95|32.67|32.94|32.66|3
1739095210000|2025-02-09 10:00:10|32.94|32.66|32.95|32.67|32.96|32.68|32.94|32.66|4
1739095220000|2025-02-09 10:00:20|32.96|32.68|32.96|32.68|32.96|32.68|32.95|32.67|3
1739095230000|2025-02-09 10:00:30|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739095240000|2025-02-09 10:00:40|32.94|32.66|32.96|32.68|32.96|32.68|32.94|32.66|5
1739095270000|2025-02-09 10:01:10|32.94|32.66|32.92|32.64|32.94|32.66|32.92|32.64|5
1739095280000|2025-02-09 10:01:20|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739095290000|2025-02-09 10:01:30|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739095300000|2025-02-09 10:01:40|32.94|32.66|32.95|32.67|32.95|32.67|32.94|32.66|2
1739095310000|2025-02-09 10:01:50|32.96|32.68|32.94|32.66|32.96|32.68|32.94|32.66|3
1739095320000|2025-02-09 10:02:00|32.93|32.65|32.9|32.62|32.93|32.65|32.9|32.62|6
1739095330000|2025-02-09 10:02:10|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|2
1739095340000|2025-02-09 10:02:20|32.91|32.63|32.91|32.63|32.91|32.63|32.9|32.62|3
1739095350000|2025-02-09 10:02:30|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739095360000|2025-02-09 10:02:40|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|2
1739095370000|2025-02-09 10:02:50|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|3
1739095380000|2025-02-09 10:03:00|32.91|32.63|32.91|32.63|32.92|32.64|32.9|32.62|5
1739095390000|2025-02-09 10:03:10|32.92|32.64|32.91|32.63|32.94|32.66|32.91|32.63|6
1739095400000|2025-02-09 10:03:20|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|2
1739095410000|2025-02-09 10:03:30|32.88|32.6|32.89|32.61|32.89|32.61|32.88|32.6|2
1739095420000|2025-02-09 10:03:40|32.88|32.6|32.87|32.59|32.88|32.6|32.87|32.59|4
1739095430000|2025-02-09 10:03:50|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1739095440000|2025-02-09 10:04:00|32.89|32.61|32.92|32.64|32.93|32.65|32.89|32.61|6
1739095450000|2025-02-09 10:04:10|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739095470000|2025-02-09 10:04:30|32.9|32.62|32.9|32.62|32.91|32.63|32.9|32.62|3
1739095490000|2025-02-09 10:04:50|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739095500000|2025-02-09 10:05:00|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|2
1739095510000|2025-02-09 10:05:10|32.94|32.66|32.94|32.66|32.94|32.66|32.93|32.65|3
1739095520000|2025-02-09 10:05:20|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739095530000|2025-02-09 10:05:30|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739095540000|2025-02-09 10:05:40|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739095550000|2025-02-09 10:05:50|32.96|32.68|32.96|32.68|32.97|32.69|32.96|32.68|7
1739095560000|2025-02-09 10:06:00|32.95|32.67|32.94|32.66|32.95|32.67|32.93|32.65|4
1739095570000|2025-02-09 10:06:10|32.95|32.67|32.96|32.68|32.96|32.68|32.95|32.67|2
1739095640000|2025-02-09 10:07:20|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739095660000|2025-02-09 10:07:40|32.96|32.68|32.95|32.67|32.96|32.68|32.95|32.67|2
1739095670000|2025-02-09 10:07:50|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739095680000|2025-02-09 10:08:00|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739095700000|2025-02-09 10:08:20|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739095710000|2025-02-09 10:08:30|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739095740000|2025-02-09 10:09:00|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1739095750000|2025-02-09 10:09:10|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739095760000|2025-02-09 10:09:20|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739095770000|2025-02-09 10:09:30|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739095790000|2025-02-09 10:09:50|32.9|32.62|32.93|32.65|32.93|32.65|32.9|32.62|5
1739095800000|2025-02-09 10:10:00|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739095810000|2025-02-09 10:10:10|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739095820000|2025-02-09 10:10:20|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739095840000|2025-02-09 10:10:40|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739095860000|2025-02-09 10:11:00|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739095880000|2025-02-09 10:11:20|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739095890000|2025-02-09 10:11:30|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739096010000|2025-02-09 10:13:30|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739096050000|2025-02-09 10:14:10|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739096080000|2025-02-09 10:14:40|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739096090000|2025-02-09 10:14:50|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739096100000|2025-02-09 10:15:00|32.99|32.71|33|32.72|33|32.72|32.99|32.71|2
1739096110000|2025-02-09 10:15:10|32.97|32.69|32.94|32.66|32.97|32.69|32.94|32.66|4
1739096120000|2025-02-09 10:15:20|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739096130000|2025-02-09 10:15:30|32.92|32.64|32.9|32.62|32.92|32.64|32.9|32.62|5
1739096140000|2025-02-09 10:15:40|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|2
1739096150000|2025-02-09 10:15:50|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739096160000|2025-02-09 10:16:00|32.9|32.62|32.9|32.62|32.91|32.63|32.9|32.62|3
1739096170000|2025-02-09 10:16:10|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|6
1739096180000|2025-02-09 10:16:20|32.87|32.59|32.88|32.6|32.88|32.6|32.87|32.59|2
1739096190000|2025-02-09 10:16:30|32.89|32.61|32.92|32.64|32.92|32.64|32.89|32.61|6
1739096200000|2025-02-09 10:16:40|32.93|32.65|32.93|32.65|32.93|32.65|32.92|32.64|5
1739096220000|2025-02-09 10:17:00|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739096240000|2025-02-09 10:17:20|32.96|32.68|32.95|32.67|32.96|32.68|32.95|32.67|2
1739096260000|2025-02-09 10:17:40|32.94|32.66|32.94|32.66|32.94|32.66|32.93|32.65|3
1739096270000|2025-02-09 10:17:50|32.95|32.67|32.94|32.66|32.95|32.67|32.94|32.66|2
1739096280000|2025-02-09 10:18:00|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739096290000|2025-02-09 10:18:10|32.96|32.68|32.96|32.68|32.96|32.68|32.95|32.67|3
1739096300000|2025-02-09 10:18:20|32.94|32.66|32.93|32.65|32.95|32.67|32.93|32.65|4
1739096310000|2025-02-09 10:18:30|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739096320000|2025-02-09 10:18:40|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739096330000|2025-02-09 10:18:50|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739096340000|2025-02-09 10:19:00|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1739096350000|2025-02-09 10:19:10|32.89|32.61|32.9|32.62|32.9|32.62|32.89|32.61|2
1739096360000|2025-02-09 10:19:20|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|2
1739096390000|2025-02-09 10:19:50|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739096400000|2025-02-09 10:20:00|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739096430000|2025-02-09 10:20:30|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|3
1739096450000|2025-02-09 10:20:50|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739096460000|2025-02-09 10:21:00|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|2
1739096470000|2025-02-09 10:21:10|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|3
1739096480000|2025-02-09 10:21:20|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739096490000|2025-02-09 10:21:30|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739096500000|2025-02-09 10:21:40|32.93|32.65|32.95|32.67|32.95|32.67|32.93|32.65|3
1739096510000|2025-02-09 10:21:50|32.94|32.66|32.93|32.65|32.95|32.67|32.93|32.65|4
1739096530000|2025-02-09 10:22:10|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|2
1739096540000|2025-02-09 10:22:20|32.94|32.66|32.95|32.67|32.95|32.67|32.94|32.66|2
1739096560000|2025-02-09 10:22:40|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739096590000|2025-02-09 10:23:10|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739096600000|2025-02-09 10:23:20|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739096660000|2025-02-09 10:24:20|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739096670000|2025-02-09 10:24:30|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739096700000|2025-02-09 10:25:00|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739096710000|2025-02-09 10:25:10|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739096720000|2025-02-09 10:25:20|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739096740000|2025-02-09 10:25:40|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739096760000|2025-02-09 10:26:00|32.95|32.67|32.93|32.65|32.95|32.67|32.93|32.65|3
1739096800000|2025-02-09 10:26:40|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|2
1739096810000|2025-02-09 10:26:50|32.9|32.62|32.89|32.61|32.91|32.63|32.89|32.61|4
1739096870000|2025-02-09 10:27:50|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|2
1739096880000|2025-02-09 10:28:00|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739096890000|2025-02-09 10:28:10|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739096900000|2025-02-09 10:28:20|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|4
1739096920000|2025-02-09 10:28:40|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739096950000|2025-02-09 10:29:10|32.91|32.63|32.92|32.64|32.93|32.65|32.9|32.62|6
1739096960000|2025-02-09 10:29:20|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739096980000|2025-02-09 10:29:40|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739096990000|2025-02-09 10:29:50|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739097000000|2025-02-09 10:30:00|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739097020000|2025-02-09 10:30:20|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739097050000|2025-02-09 10:30:50|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739097060000|2025-02-09 10:31:00|32.96|32.68|32.95|32.67|32.97|32.69|32.95|32.67|4
1739097080000|2025-02-09 10:31:20|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739097090000|2025-02-09 10:31:30|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739097100000|2025-02-09 10:31:40|32.91|32.63|32.91|32.63|32.91|32.63|32.9|32.62|3
1739097120000|2025-02-09 10:32:00|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1739097130000|2025-02-09 10:32:10|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|2
1739097140000|2025-02-09 10:32:20|32.91|32.63|32.92|32.64|32.93|32.65|32.91|32.63|4
1739097150000|2025-02-09 10:32:30|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739097190000|2025-02-09 10:33:10|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739097200000|2025-02-09 10:33:20|32.95|32.67|32.95|32.67|32.96|32.68|32.95|32.67|3
1739097220000|2025-02-09 10:33:40|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739097240000|2025-02-09 10:34:00|32.95|32.67|32.95|32.67|32.95|32.67|32.95|32.67|1
1739097250000|2025-02-09 10:34:10|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739097260000|2025-02-09 10:34:20|32.97|32.69|32.97|32.69|32.98|32.7|32.97|32.69|5
1739097280000|2025-02-09 10:34:40|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739097310000|2025-02-09 10:35:10|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739097330000|2025-02-09 10:35:30|32.98|32.7|32.98|32.7|32.98|32.7|32.97|32.69|5
1739097340000|2025-02-09 10:35:40|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739097380000|2025-02-09 10:36:20|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739097390000|2025-02-09 10:36:30|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739097400000|2025-02-09 10:36:40|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739097410000|2025-02-09 10:36:50|32.97|32.69|32.99|32.71|32.99|32.71|32.97|32.69|3
1739097420000|2025-02-09 10:37:00|33|32.72|33.02|32.74|33.02|32.74|33|32.72|3
1739097430000|2025-02-09 10:37:10|33.01|32.73|33|32.72|33.01|32.73|32.99|32.71|4
1739097440000|2025-02-09 10:37:20|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739097450000|2025-02-09 10:37:30|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739097460000|2025-02-09 10:37:40|33|32.72|32.99|32.71|33|32.72|32.99|32.71|2
1739097470000|2025-02-09 10:37:50|33|32.72|33|32.72|33|32.72|33|32.72|1
1739097480000|2025-02-09 10:38:00|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739097490000|2025-02-09 10:38:10|33|32.72|33|32.72|33|32.72|33|32.72|1
1739097510000|2025-02-09 10:38:30|32.99|32.71|33.02|32.74|33.02|32.74|32.99|32.71|4
1739097520000|2025-02-09 10:38:40|33.04|32.76|33.02|32.74|33.06|32.78|33.02|32.74|6
1739097540000|2025-02-09 10:39:00|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739097550000|2025-02-09 10:39:10|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739097570000|2025-02-09 10:39:30|33|32.72|33|32.72|33.01|32.73|33|32.72|3
1739097590000|2025-02-09 10:39:50|33.01|32.73|33.01|32.73|33.02|32.74|33|32.72|5
1739097600000|2025-02-09 10:40:00|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739097610000|2025-02-09 10:40:10|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739097620000|2025-02-09 10:40:20|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1739097680000|2025-02-09 10:41:20|33|32.72|32.98|32.7|33|32.72|32.98|32.7|3
1739097700000|2025-02-09 10:41:40|32.97|32.69|32.97|32.69|32.98|32.7|32.97|32.69|3
1739097720000|2025-02-09 10:42:00|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739097740000|2025-02-09 10:42:20|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739097760000|2025-02-09 10:42:40|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739097770000|2025-02-09 10:42:50|32.96|32.68|32.94|32.66|32.96|32.68|32.94|32.66|5
1739097780000|2025-02-09 10:43:00|32.93|32.65|32.93|32.65|32.94|32.66|32.93|32.65|5
1739097790000|2025-02-09 10:43:10|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|4
1739097800000|2025-02-09 10:43:20|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739097810000|2025-02-09 10:43:30|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|2
1739097820000|2025-02-09 10:43:40|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|2
1739097830000|2025-02-09 10:43:50|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739097840000|2025-02-09 10:44:00|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739097850000|2025-02-09 10:44:10|32.93|32.65|32.93|32.65|32.93|32.65|32.92|32.64|3
1739097860000|2025-02-09 10:44:20|32.94|32.66|32.94|32.66|32.94|32.66|32.94|32.66|1
1739097900000|2025-02-09 10:45:00|32.9|32.62|32.91|32.63|32.92|32.64|32.9|32.62|4
1739097920000|2025-02-09 10:45:20|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739097940000|2025-02-09 10:45:40|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1739097960000|2025-02-09 10:46:00|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|2
1739097970000|2025-02-09 10:46:10|32.91|32.63|32.91|32.63|32.92|32.64|32.91|32.63|3
1739097980000|2025-02-09 10:46:20|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739097990000|2025-02-09 10:46:30|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739098000000|2025-02-09 10:46:40|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739098010000|2025-02-09 10:46:50|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739098030000|2025-02-09 10:47:10|32.92|32.64|32.93|32.65|32.93|32.65|32.91|32.63|4
1739098050000|2025-02-09 10:47:30|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739098060000|2025-02-09 10:47:40|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739098070000|2025-02-09 10:47:50|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739098080000|2025-02-09 10:48:00|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739098100000|2025-02-09 10:48:20|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|2
1739098150000|2025-02-09 10:49:10|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|2
1739098160000|2025-02-09 10:49:20|32.94|32.66|32.93|32.65|32.94|32.66|32.93|32.65|4
1739098170000|2025-02-09 10:49:30|32.92|32.64|32.92|32.64|32.92|32.64|32.92|32.64|1
1739098200000|2025-02-09 10:50:00|32.91|32.63|32.9|32.62|32.92|32.64|32.9|32.62|4
1739098230000|2025-02-09 10:50:30|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739098250000|2025-02-09 10:50:50|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1739098280000|2025-02-09 10:51:20|32.89|32.61|32.89|32.61|32.89|32.61|32.89|32.61|1
1739098300000|2025-02-09 10:51:40|32.88|32.6|32.88|32.6|32.88|32.6|32.88|32.6|1
1739098310000|2025-02-09 10:51:50|32.87|32.59|32.87|32.59|32.87|32.59|32.87|32.59|1
1739098320000|2025-02-09 10:52:00|32.85|32.57|32.83|32.55|32.85|32.57|32.83|32.55|3
1739098330000|2025-02-09 10:52:10|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739098340000|2025-02-09 10:52:20|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|5
1739098360000|2025-02-09 10:52:40|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739098370000|2025-02-09 10:52:50|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739098380000|2025-02-09 10:53:00|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|4
1739098400000|2025-02-09 10:53:20|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739098410000|2025-02-09 10:53:30|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739098420000|2025-02-09 10:53:40|32.78|32.5|32.78|32.5|32.78|32.5|32.77|32.49|7
1739098440000|2025-02-09 10:54:00|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739098450000|2025-02-09 10:54:10|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739098460000|2025-02-09 10:54:20|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739098470000|2025-02-09 10:54:30|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1739098480000|2025-02-09 10:54:40|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739098490000|2025-02-09 10:54:50|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1739098500000|2025-02-09 10:55:00|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|3
1739098510000|2025-02-09 10:55:10|32.8|32.52|32.77|32.49|32.8|32.52|32.77|32.49|8
1739098520000|2025-02-09 10:55:20|32.76|32.48|32.78|32.5|32.78|32.5|32.76|32.48|3
1739098540000|2025-02-09 10:55:40|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739098560000|2025-02-09 10:56:00|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739098580000|2025-02-09 10:56:20|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739098610000|2025-02-09 10:56:50|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739098630000|2025-02-09 10:57:10|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739098650000|2025-02-09 10:57:30|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|2
1739098660000|2025-02-09 10:57:40|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|5
1739098670000|2025-02-09 10:57:50|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739098680000|2025-02-09 10:58:00|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739098690000|2025-02-09 10:58:10|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739098760000|2025-02-09 10:59:20|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739098790000|2025-02-09 10:59:50|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|2
1739098800000|2025-02-09 11:00:00|32.78|32.5|32.84|32.56|32.84|32.56|32.78|32.5|6
1739098810000|2025-02-09 11:00:10|32.85|32.57|32.85|32.57|32.87|32.59|32.85|32.57|6
1739098820000|2025-02-09 11:00:20|32.86|32.58|32.84|32.56|32.86|32.58|32.84|32.56|3
1739098830000|2025-02-09 11:00:30|32.83|32.55|32.83|32.55|32.84|32.56|32.82|32.54|7
1739098850000|2025-02-09 11:00:50|32.82|32.54|32.83|32.55|32.83|32.55|32.81|32.53|4
1739098860000|2025-02-09 11:01:00|32.82|32.54|32.83|32.55|32.83|32.55|32.81|32.53|6
1739098870000|2025-02-09 11:01:10|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739098880000|2025-02-09 11:01:20|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739098910000|2025-02-09 11:01:50|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739098920000|2025-02-09 11:02:00|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|6
1739098930000|2025-02-09 11:02:10|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|2
1739098940000|2025-02-09 11:02:20|32.82|32.54|32.81|32.53|32.82|32.54|32.8|32.52|3
1739098950000|2025-02-09 11:02:30|32.82|32.54|32.82|32.54|32.82|32.54|32.81|32.53|3
1739098960000|2025-02-09 11:02:40|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739098970000|2025-02-09 11:02:50|32.82|32.54|32.81|32.53|32.82|32.54|32.8|32.52|4
1739098980000|2025-02-09 11:03:00|32.8|32.52|32.83|32.55|32.83|32.55|32.79|32.51|10
1739099010000|2025-02-09 11:03:30|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|2
1739099030000|2025-02-09 11:03:50|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1739099040000|2025-02-09 11:04:00|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1739099060000|2025-02-09 11:04:20|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1739099070000|2025-02-09 11:04:30|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1739099100000|2025-02-09 11:05:00|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|2
1739099110000|2025-02-09 11:05:10|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1739099120000|2025-02-09 11:05:20|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|4
1739099130000|2025-02-09 11:05:30|32.86|32.58|32.86|32.58|32.86|32.58|32.86|32.58|1
1739099140000|2025-02-09 11:05:40|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1739099160000|2025-02-09 11:06:00|32.81|32.53|32.83|32.55|32.83|32.55|32.81|32.53|3
1739099170000|2025-02-09 11:06:10|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|2
1739099180000|2025-02-09 11:06:20|32.82|32.54|32.82|32.54|32.82|32.54|32.81|32.53|3
1739099190000|2025-02-09 11:06:30|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739099200000|2025-02-09 11:06:40|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739099210000|2025-02-09 11:06:50|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739099230000|2025-02-09 11:07:10|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|2
1739099240000|2025-02-09 11:07:20|32.82|32.54|32.82|32.54|32.82|32.54|32.81|32.53|5
1739099260000|2025-02-09 11:07:40|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739099270000|2025-02-09 11:07:50|32.8|32.52|32.8|32.52|32.81|32.53|32.8|32.52|3
1739099280000|2025-02-09 11:08:00|32.79|32.51|32.79|32.51|32.79|32.51|32.78|32.5|5
1739099290000|2025-02-09 11:08:10|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|2
1739099300000|2025-02-09 11:08:20|32.78|32.5|32.78|32.5|32.78|32.5|32.77|32.49|3
1739099310000|2025-02-09 11:08:30|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739099330000|2025-02-09 11:08:50|32.78|32.5|32.78|32.5|32.78|32.5|32.77|32.49|3
1739099340000|2025-02-09 11:09:00|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739099350000|2025-02-09 11:09:10|32.78|32.5|32.8|32.52|32.8|32.52|32.78|32.5|5
1739099360000|2025-02-09 11:09:20|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739099380000|2025-02-09 11:09:40|32.79|32.51|32.79|32.51|32.8|32.52|32.79|32.51|3
1739099400000|2025-02-09 11:10:00|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739099410000|2025-02-09 11:10:10|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739099420000|2025-02-09 11:10:20|32.8|32.52|32.8|32.52|32.8|32.52|32.79|32.51|5
1739099430000|2025-02-09 11:10:30|32.82|32.54|32.83|32.55|32.83|32.55|32.82|32.54|2
1739099440000|2025-02-09 11:10:40|32.84|32.56|32.86|32.58|32.86|32.58|32.84|32.56|3
1739099450000|2025-02-09 11:10:50|32.85|32.57|32.86|32.58|32.86|32.58|32.85|32.57|4
1739099460000|2025-02-09 11:11:00|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1739099470000|2025-02-09 11:11:10|32.86|32.58|32.85|32.57|32.86|32.58|32.85|32.57|6
1739099490000|2025-02-09 11:11:30|32.84|32.56|32.84|32.56|32.85|32.57|32.84|32.56|3
1739099500000|2025-02-09 11:11:40|32.83|32.55|32.82|32.54|32.84|32.56|32.82|32.54|8
1739099510000|2025-02-09 11:11:50|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|3
1739099520000|2025-02-09 11:12:00|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|4
1739099530000|2025-02-09 11:12:10|32.8|32.52|32.8|32.52|32.8|32.52|32.79|32.51|3
1739099540000|2025-02-09 11:12:20|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739099560000|2025-02-09 11:12:40|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|4
1739099570000|2025-02-09 11:12:50|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739099600000|2025-02-09 11:13:20|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739099610000|2025-02-09 11:13:30|32.77|32.49|32.78|32.5|32.78|32.5|32.77|32.49|4
1739099620000|2025-02-09 11:13:40|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739099630000|2025-02-09 11:13:50|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739099640000|2025-02-09 11:14:00|32.77|32.49|32.78|32.5|32.78|32.5|32.77|32.49|4
1739099690000|2025-02-09 11:14:50|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739099700000|2025-02-09 11:15:00|32.78|32.5|32.78|32.5|32.78|32.5|32.76|32.48|5
1739099710000|2025-02-09 11:15:10|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739099720000|2025-02-09 11:15:20|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739099730000|2025-02-09 11:15:30|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739099740000|2025-02-09 11:15:40|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1739099790000|2025-02-09 11:16:30|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739099800000|2025-02-09 11:16:40|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739099820000|2025-02-09 11:17:00|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739099830000|2025-02-09 11:17:10|32.78|32.5|32.8|32.52|32.8|32.52|32.78|32.5|2
1739099850000|2025-02-09 11:17:30|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739099860000|2025-02-09 11:17:40|32.83|32.55|32.82|32.54|32.83|32.55|32.82|32.54|4
1739099880000|2025-02-09 11:18:00|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1739099890000|2025-02-09 11:18:10|32.84|32.56|32.84|32.56|32.84|32.56|32.84|32.56|1
1739099900000|2025-02-09 11:18:20|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1739099910000|2025-02-09 11:18:30|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|2
1739099920000|2025-02-09 11:18:40|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739099940000|2025-02-09 11:19:00|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|2
1739099950000|2025-02-09 11:19:10|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739099960000|2025-02-09 11:19:20|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739099990000|2025-02-09 11:19:50|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739100000000|2025-02-09 11:20:00|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|2
1739100030000|2025-02-09 11:20:30|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739100040000|2025-02-09 11:20:40|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739100050000|2025-02-09 11:20:50|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739100060000|2025-02-09 11:21:00|32.83|32.55|32.83|32.55|32.83|32.55|32.83|32.55|1
1739100070000|2025-02-09 11:21:10|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739100090000|2025-02-09 11:21:30|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739100120000|2025-02-09 11:22:00|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739100130000|2025-02-09 11:22:10|32.79|32.51|32.79|32.51|32.8|32.52|32.79|32.51|3
1739100140000|2025-02-09 11:22:20|32.78|32.5|32.76|32.48|32.78|32.5|32.76|32.48|9
1739100150000|2025-02-09 11:22:30|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739100160000|2025-02-09 11:22:40|32.78|32.5|32.78|32.5|32.79|32.51|32.77|32.49|5
1739100190000|2025-02-09 11:23:10|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739100220000|2025-02-09 11:23:40|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739100230000|2025-02-09 11:23:50|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739100240000|2025-02-09 11:24:00|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739100250000|2025-02-09 11:24:10|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739100290000|2025-02-09 11:24:50|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|2
1739100300000|2025-02-09 11:25:00|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|2
1739100320000|2025-02-09 11:25:20|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739100330000|2025-02-09 11:25:30|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739100350000|2025-02-09 11:25:50|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739100360000|2025-02-09 11:26:00|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739100390000|2025-02-09 11:26:30|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739100410000|2025-02-09 11:26:50|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|3
1739100420000|2025-02-09 11:27:00|32.77|32.49|32.77|32.49|32.78|32.5|32.77|32.49|3
1739100440000|2025-02-09 11:27:20|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739100450000|2025-02-09 11:27:30|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739100500000|2025-02-09 11:28:20|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739100520000|2025-02-09 11:28:40|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739100530000|2025-02-09 11:28:50|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739100580000|2025-02-09 11:29:40|32.81|32.53|32.81|32.53|32.81|32.53|32.8|32.52|3
1739100590000|2025-02-09 11:29:50|32.82|32.54|32.82|32.54|32.82|32.54|32.81|32.53|3
1739100600000|2025-02-09 11:30:00|32.81|32.53|32.81|32.53|32.82|32.54|32.81|32.53|3
1739100610000|2025-02-09 11:30:10|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739100640000|2025-02-09 11:30:40|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739100660000|2025-02-09 11:31:00|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|4
1739100670000|2025-02-09 11:31:10|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|2
1739100680000|2025-02-09 11:31:20|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739100690000|2025-02-09 11:31:30|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739100700000|2025-02-09 11:31:40|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|2
1739100720000|2025-02-09 11:32:00|32.81|32.53|32.79|32.51|32.81|32.53|32.79|32.51|3
1739100730000|2025-02-09 11:32:10|32.8|32.52|32.78|32.5|32.8|32.52|32.78|32.5|3
1739100780000|2025-02-09 11:33:00|32.79|32.51|32.79|32.51|32.8|32.52|32.79|32.51|3
1739100790000|2025-02-09 11:33:10|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739100800000|2025-02-09 11:33:20|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739100810000|2025-02-09 11:33:30|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739100820000|2025-02-09 11:33:40|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739100840000|2025-02-09 11:34:00|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739100860000|2025-02-09 11:34:20|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|4
1739100870000|2025-02-09 11:34:30|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739100880000|2025-02-09 11:34:40|32.78|32.5|32.77|32.49|32.78|32.5|32.76|32.48|4
1739100890000|2025-02-09 11:34:50|32.76|32.48|32.77|32.49|32.77|32.49|32.76|32.48|2
1739100900000|2025-02-09 11:35:00|32.76|32.48|32.77|32.49|32.77|32.49|32.76|32.48|4
1739100910000|2025-02-09 11:35:10|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739100920000|2025-02-09 11:35:20|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|2
1739100940000|2025-02-09 11:35:40|32.79|32.51|32.8|32.52|32.8|32.52|32.79|32.51|2
1739101060000|2025-02-09 11:37:40|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739101070000|2025-02-09 11:37:50|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739101080000|2025-02-09 11:38:00|32.83|32.55|32.84|32.56|32.84|32.56|32.83|32.55|2
1739101090000|2025-02-09 11:38:10|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|2
1739101100000|2025-02-09 11:38:20|32.85|32.57|32.83|32.55|32.85|32.57|32.83|32.55|3
1739101180000|2025-02-09 11:39:40|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|2
1739101190000|2025-02-09 11:39:50|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|4
1739101200000|2025-02-09 11:40:00|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|2
1739101210000|2025-02-09 11:40:10|32.84|32.56|32.83|32.55|32.84|32.56|32.83|32.55|2
1739101220000|2025-02-09 11:40:20|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739101240000|2025-02-09 11:40:40|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739101300000|2025-02-09 11:41:40|32.82|32.54|32.81|32.53|32.82|32.54|32.81|32.53|2
1739101330000|2025-02-09 11:42:10|32.8|32.52|32.81|32.53|32.82|32.54|32.8|32.52|4
1739101340000|2025-02-09 11:42:20|32.8|32.52|32.8|32.52|32.8|32.52|32.8|32.52|1
1739101370000|2025-02-09 11:42:50|32.77|32.49|32.77|32.49|32.77|32.49|32.76|32.48|5
1739101410000|2025-02-09 11:43:30|32.76|32.48|32.75|32.47|32.77|32.49|32.75|32.47|4
1739101420000|2025-02-09 11:43:40|32.76|32.48|32.77|32.49|32.77|32.49|32.76|32.48|2
1739101440000|2025-02-09 11:44:00|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|3
1739101450000|2025-02-09 11:44:10|32.77|32.49|32.76|32.48|32.77|32.49|32.76|32.48|2
1739101460000|2025-02-09 11:44:20|32.75|32.47|32.78|32.5|32.78|32.5|32.75|32.47|4
1739101470000|2025-02-09 11:44:30|32.77|32.49|32.76|32.48|32.77|32.49|32.76|32.48|2
1739101520000|2025-02-09 11:45:20|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739101530000|2025-02-09 11:45:30|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|7
1739101540000|2025-02-09 11:45:40|32.75|32.47|32.76|32.48|32.76|32.48|32.75|32.47|2
1739101570000|2025-02-09 11:46:10|32.75|32.47|32.76|32.48|32.76|32.48|32.75|32.47|2
1739101580000|2025-02-09 11:46:20|32.77|32.49|32.77|32.49|32.78|32.5|32.77|32.49|3
1739101590000|2025-02-09 11:46:30|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|2
1739101600000|2025-02-09 11:46:40|32.74|32.46|32.74|32.46|32.75|32.47|32.74|32.46|3
1739101620000|2025-02-09 11:47:00|32.75|32.47|32.76|32.48|32.76|32.48|32.75|32.47|2
1739101630000|2025-02-09 11:47:10|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739101640000|2025-02-09 11:47:20|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739101650000|2025-02-09 11:47:30|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739101670000|2025-02-09 11:47:50|32.76|32.48|32.76|32.48|32.76|32.48|32.75|32.47|3
1739101700000|2025-02-09 11:48:20|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739101710000|2025-02-09 11:48:30|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739101720000|2025-02-09 11:48:40|32.77|32.49|32.76|32.48|32.77|32.49|32.76|32.48|2
1739101740000|2025-02-09 11:49:00|32.77|32.49|32.78|32.5|32.78|32.5|32.77|32.49|2
1739101760000|2025-02-09 11:49:20|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739101770000|2025-02-09 11:49:30|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739101780000|2025-02-09 11:49:40|32.76|32.48|32.76|32.48|32.76|32.48|32.75|32.47|7
1739101790000|2025-02-09 11:49:50|32.77|32.49|32.77|32.49|32.77|32.49|32.76|32.48|7
1739101820000|2025-02-09 11:50:20|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|3
1739101830000|2025-02-09 11:50:30|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739101850000|2025-02-09 11:50:50|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739101880000|2025-02-09 11:51:20|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739101890000|2025-02-09 11:51:30|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739101900000|2025-02-09 11:51:40|32.75|32.47|32.74|32.46|32.75|32.47|32.74|32.46|2
1739101910000|2025-02-09 11:51:50|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739101930000|2025-02-09 11:52:10|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|2
1739101940000|2025-02-09 11:52:20|32.74|32.46|32.74|32.46|32.75|32.47|32.74|32.46|3
1739101950000|2025-02-09 11:52:30|32.75|32.47|32.74|32.46|32.75|32.47|32.74|32.46|2
1739101960000|2025-02-09 11:52:40|32.75|32.47|32.74|32.46|32.75|32.47|32.74|32.46|2
1739101970000|2025-02-09 11:52:50|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739101980000|2025-02-09 11:53:00|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|2
1739102010000|2025-02-09 11:53:30|32.76|32.48|32.77|32.49|32.77|32.49|32.76|32.48|2
1739102020000|2025-02-09 11:53:40|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739102030000|2025-02-09 11:53:50|32.79|32.51|32.79|32.51|32.79|32.51|32.79|32.51|1
1739102050000|2025-02-09 11:54:10|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739102080000|2025-02-09 11:54:40|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739102090000|2025-02-09 11:54:50|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|2
1739102110000|2025-02-09 11:55:10|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739102120000|2025-02-09 11:55:20|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739102130000|2025-02-09 11:55:30|32.76|32.48|32.77|32.49|32.77|32.49|32.76|32.48|2
1739102140000|2025-02-09 11:55:40|32.76|32.48|32.77|32.49|32.77|32.49|32.76|32.48|2
1739102150000|2025-02-09 11:55:50|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739102160000|2025-02-09 11:56:00|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739102190000|2025-02-09 11:56:30|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|2
1739102240000|2025-02-09 11:57:20|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739102280000|2025-02-09 11:58:00|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739102330000|2025-02-09 11:58:50|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739102360000|2025-02-09 11:59:20|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1739102380000|2025-02-09 11:59:40|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|4
1739102390000|2025-02-09 11:59:50|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739102400000|2025-02-09 12:00:00|32.7|32.42|32.67|32.39|32.71|32.43|32.66|32.38|7
1739102410000|2025-02-09 12:00:10|32.68|32.4|32.67|32.39|32.68|32.4|32.67|32.39|2
1739102420000|2025-02-09 12:00:20|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|3
1739102430000|2025-02-09 12:00:30|32.67|32.39|32.69|32.41|32.69|32.41|32.67|32.39|3
1739102440000|2025-02-09 12:00:40|32.68|32.4|32.67|32.39|32.68|32.4|32.67|32.39|2
1739102450000|2025-02-09 12:00:50|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|2
1739102460000|2025-02-09 12:01:00|32.66|32.38|32.68|32.4|32.68|32.4|32.66|32.38|3
1739102470000|2025-02-09 12:01:10|32.69|32.41|32.71|32.43|32.71|32.43|32.69|32.41|5
1739102480000|2025-02-09 12:01:20|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|4
1739102490000|2025-02-09 12:01:30|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1739102520000|2025-02-09 12:02:00|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739102530000|2025-02-09 12:02:10|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739102540000|2025-02-09 12:02:20|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739102550000|2025-02-09 12:02:30|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739102570000|2025-02-09 12:02:50|32.69|32.41|32.69|32.41|32.69|32.41|32.68|32.4|3
1739102580000|2025-02-09 12:03:00|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|5
1739102590000|2025-02-09 12:03:10|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739102600000|2025-02-09 12:03:20|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739102610000|2025-02-09 12:03:30|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739102620000|2025-02-09 12:03:40|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|2
1739102630000|2025-02-09 12:03:50|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1739102640000|2025-02-09 12:04:00|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739102660000|2025-02-09 12:04:20|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|2
1739102670000|2025-02-09 12:04:30|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739102680000|2025-02-09 12:04:40|32.75|32.47|32.76|32.48|32.76|32.48|32.75|32.47|2
1739102690000|2025-02-09 12:04:50|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739102700000|2025-02-09 12:05:00|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739102710000|2025-02-09 12:05:10|32.78|32.5|32.76|32.48|32.78|32.5|32.76|32.48|3
1739102730000|2025-02-09 12:05:30|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739102740000|2025-02-09 12:05:40|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739102760000|2025-02-09 12:06:00|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739102770000|2025-02-09 12:06:10|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739102800000|2025-02-09 12:06:40|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739102830000|2025-02-09 12:07:10|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739102840000|2025-02-09 12:07:20|32.75|32.47|32.74|32.46|32.76|32.48|32.74|32.46|4
1739102860000|2025-02-09 12:07:40|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739102870000|2025-02-09 12:07:50|32.74|32.46|32.72|32.44|32.74|32.46|32.72|32.44|3
1739102880000|2025-02-09 12:08:00|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|6
1739102890000|2025-02-09 12:08:10|32.69|32.41|32.67|32.39|32.69|32.41|32.67|32.39|3
1739102900000|2025-02-09 12:08:20|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|4
1739102910000|2025-02-09 12:08:30|32.64|32.36|32.62|32.34|32.65|32.37|32.62|32.34|3
1739102920000|2025-02-09 12:08:40|32.63|32.35|32.65|32.37|32.65|32.37|32.62|32.34|5
1739102930000|2025-02-09 12:08:50|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739102940000|2025-02-09 12:09:00|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|2
1739102950000|2025-02-09 12:09:10|32.67|32.39|32.7|32.42|32.7|32.42|32.67|32.39|4
1739102970000|2025-02-09 12:09:30|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|3
1739103000000|2025-02-09 12:10:00|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|2
1739103010000|2025-02-09 12:10:10|32.73|32.45|32.73|32.45|32.73|32.45|32.72|32.44|3
1739103020000|2025-02-09 12:10:20|32.72|32.44|32.73|32.45|32.73|32.45|32.72|32.44|4
1739103040000|2025-02-09 12:10:40|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739103050000|2025-02-09 12:10:50|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|2
1739103070000|2025-02-09 12:11:10|32.75|32.47|32.75|32.47|32.75|32.47|32.74|32.46|3
1739103080000|2025-02-09 12:11:20|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739103110000|2025-02-09 12:11:50|32.75|32.47|32.73|32.45|32.75|32.47|32.73|32.45|3
1739103120000|2025-02-09 12:12:00|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|2
1739103130000|2025-02-09 12:12:10|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739103150000|2025-02-09 12:12:30|32.73|32.45|32.68|32.4|32.73|32.45|32.68|32.4|4
1739103160000|2025-02-09 12:12:40|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|4
1739103170000|2025-02-09 12:12:50|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739103190000|2025-02-09 12:13:10|32.68|32.4|32.67|32.39|32.68|32.4|32.67|32.39|2
1739103200000|2025-02-09 12:13:20|32.66|32.38|32.66|32.38|32.67|32.39|32.66|32.38|3
1739103210000|2025-02-09 12:13:30|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739103240000|2025-02-09 12:14:00|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739103260000|2025-02-09 12:14:20|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1739103310000|2025-02-09 12:15:10|32.7|32.42|32.72|32.44|32.72|32.44|32.7|32.42|3
1739103320000|2025-02-09 12:15:20|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|6
1739103330000|2025-02-09 12:15:30|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739103340000|2025-02-09 12:15:40|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739103350000|2025-02-09 12:15:50|32.68|32.4|32.67|32.39|32.68|32.4|32.67|32.39|2
1739103360000|2025-02-09 12:16:00|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739103390000|2025-02-09 12:16:30|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739103420000|2025-02-09 12:17:00|32.67|32.39|32.68|32.4|32.68|32.4|32.66|32.38|4
1739103440000|2025-02-09 12:17:20|32.69|32.41|32.69|32.41|32.69|32.41|32.68|32.4|3
1739103450000|2025-02-09 12:17:30|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739103470000|2025-02-09 12:17:50|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739103480000|2025-02-09 12:18:00|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739103490000|2025-02-09 12:18:10|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739103500000|2025-02-09 12:18:20|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739103510000|2025-02-09 12:18:30|32.68|32.4|32.69|32.41|32.69|32.41|32.68|32.4|2
1739103520000|2025-02-09 12:18:40|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739103540000|2025-02-09 12:19:00|32.71|32.43|32.71|32.43|32.71|32.43|32.71|32.43|1
1739103550000|2025-02-09 12:19:10|32.72|32.44|32.74|32.46|32.74|32.46|32.72|32.44|3
1739103560000|2025-02-09 12:19:20|32.73|32.45|32.79|32.51|32.79|32.51|32.73|32.45|7
1739103570000|2025-02-09 12:19:30|32.77|32.49|32.78|32.5|32.78|32.5|32.77|32.49|2
1739103580000|2025-02-09 12:19:40|32.77|32.49|32.75|32.47|32.77|32.49|32.75|32.47|5
1739103590000|2025-02-09 12:19:50|32.76|32.48|32.76|32.48|32.76|32.48|32.75|32.47|3
1739103600000|2025-02-09 12:20:00|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739103610000|2025-02-09 12:20:10|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|2
1739103620000|2025-02-09 12:20:20|32.78|32.5|32.78|32.5|32.78|32.5|32.77|32.49|7
1739103630000|2025-02-09 12:20:30|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|8
1739103650000|2025-02-09 12:20:50|32.77|32.49|32.77|32.49|32.78|32.5|32.77|32.49|3
1739103670000|2025-02-09 12:21:10|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|4
1739103680000|2025-02-09 12:21:20|32.78|32.5|32.78|32.5|32.79|32.51|32.78|32.5|3
1739103690000|2025-02-09 12:21:30|32.79|32.51|32.79|32.51|32.79|32.51|32.78|32.5|3
1739103700000|2025-02-09 12:21:40|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739103720000|2025-02-09 12:22:00|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739103730000|2025-02-09 12:22:10|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739103750000|2025-02-09 12:22:30|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739103760000|2025-02-09 12:22:40|32.77|32.49|32.75|32.47|32.77|32.49|32.75|32.47|5
1739103770000|2025-02-09 12:22:50|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|2
1739103780000|2025-02-09 12:23:00|32.74|32.46|32.75|32.47|32.75|32.47|32.74|32.46|4
1739103790000|2025-02-09 12:23:10|32.74|32.46|32.74|32.46|32.75|32.47|32.74|32.46|3
1739103800000|2025-02-09 12:23:20|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739103810000|2025-02-09 12:23:30|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|3
1739103820000|2025-02-09 12:23:40|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|3
1739103830000|2025-02-09 12:23:50|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739103850000|2025-02-09 12:24:10|32.69|32.41|32.71|32.43|32.71|32.43|32.69|32.41|3
1739103860000|2025-02-09 12:24:20|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739103880000|2025-02-09 12:24:40|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739103900000|2025-02-09 12:25:00|32.7|32.42|32.71|32.43|32.72|32.44|32.7|32.42|4
1739103910000|2025-02-09 12:25:10|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|4
1739103920000|2025-02-09 12:25:20|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|4
1739103970000|2025-02-09 12:26:10|32.7|32.42|32.7|32.42|32.7|32.42|32.7|32.42|1
1739103980000|2025-02-09 12:26:20|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739103990000|2025-02-09 12:26:30|32.69|32.41|32.68|32.4|32.69|32.41|32.68|32.4|2
1739104000000|2025-02-09 12:26:40|32.69|32.41|32.67|32.39|32.69|32.41|32.67|32.39|3
1739104010000|2025-02-09 12:26:50|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739104020000|2025-02-09 12:27:00|32.65|32.37|32.65|32.37|32.66|32.38|32.65|32.37|3
1739104030000|2025-02-09 12:27:10|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|4
1739104040000|2025-02-09 12:27:20|32.66|32.38|32.66|32.38|32.67|32.39|32.66|32.38|5
1739104050000|2025-02-09 12:27:30|32.67|32.39|32.69|32.41|32.69|32.41|32.67|32.39|3
1739104060000|2025-02-09 12:27:40|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|3
1739104070000|2025-02-09 12:27:50|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739104090000|2025-02-09 12:28:10|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739104120000|2025-02-09 12:28:40|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739104130000|2025-02-09 12:28:50|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739104140000|2025-02-09 12:29:00|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739104160000|2025-02-09 12:29:20|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739104190000|2025-02-09 12:29:50|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|3
1739104200000|2025-02-09 12:30:00|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739104210000|2025-02-09 12:30:10|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739104220000|2025-02-09 12:30:20|32.69|32.41|32.65|32.37|32.69|32.41|32.65|32.37|5
1739104230000|2025-02-09 12:30:30|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|6
1739104240000|2025-02-09 12:30:40|32.62|32.34|32.6|32.32|32.63|32.35|32.6|32.32|5
1739104250000|2025-02-09 12:30:50|32.61|32.33|32.63|32.35|32.64|32.36|32.6|32.32|6
1739104260000|2025-02-09 12:31:00|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739104270000|2025-02-09 12:31:10|32.63|32.35|32.62|32.34|32.63|32.35|32.62|32.34|2
1739104280000|2025-02-09 12:31:20|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739104290000|2025-02-09 12:31:30|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739104300000|2025-02-09 12:31:40|32.61|32.33|32.63|32.35|32.63|32.35|32.61|32.33|3
1739104310000|2025-02-09 12:31:50|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739104320000|2025-02-09 12:32:00|32.61|32.33|32.61|32.33|32.61|32.33|32.6|32.32|3
1739104330000|2025-02-09 12:32:10|32.62|32.34|32.64|32.36|32.64|32.36|32.62|32.34|5
1739104360000|2025-02-09 12:32:40|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739104370000|2025-02-09 12:32:50|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739104380000|2025-02-09 12:33:00|32.64|32.36|32.62|32.34|32.64|32.36|32.62|32.34|3
1739104400000|2025-02-09 12:33:20|32.61|32.33|32.61|32.33|32.61|32.33|32.6|32.32|3
1739104410000|2025-02-09 12:33:30|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|2
1739104420000|2025-02-09 12:33:40|32.62|32.34|32.61|32.33|32.62|32.34|32.61|32.33|6
1739104430000|2025-02-09 12:33:50|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|2
1739104440000|2025-02-09 12:34:00|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|2
1739104460000|2025-02-09 12:34:20|32.6|32.32|32.59|32.31|32.6|32.32|32.59|32.31|4
1739104470000|2025-02-09 12:34:30|32.6|32.32|32.6|32.32|32.6|32.32|32.59|32.31|5
1739104480000|2025-02-09 12:34:40|32.61|32.33|32.63|32.35|32.63|32.35|32.61|32.33|2
1739104500000|2025-02-09 12:35:00|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739104510000|2025-02-09 12:35:10|32.65|32.37|32.66|32.38|32.66|32.38|32.65|32.37|2
1739104520000|2025-02-09 12:35:20|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739104530000|2025-02-09 12:35:30|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739104550000|2025-02-09 12:35:50|32.67|32.39|32.67|32.39|32.67|32.39|32.67|32.39|1
1739104560000|2025-02-09 12:36:00|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|3
1739104570000|2025-02-09 12:36:10|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739104580000|2025-02-09 12:36:20|32.65|32.37|32.64|32.36|32.65|32.37|32.64|32.36|2
1739104590000|2025-02-09 12:36:30|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739104600000|2025-02-09 12:36:40|32.62|32.34|32.61|32.33|32.63|32.35|32.61|32.33|4
1739104610000|2025-02-09 12:36:50|32.62|32.34|32.62|32.34|32.63|32.35|32.62|32.34|3
1739104620000|2025-02-09 12:37:00|32.63|32.35|32.62|32.34|32.63|32.35|32.61|32.33|4
1739104640000|2025-02-09 12:37:20|32.63|32.35|32.62|32.34|32.63|32.35|32.62|32.34|4
1739104650000|2025-02-09 12:37:30|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739104670000|2025-02-09 12:37:50|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|4
1739104680000|2025-02-09 12:38:00|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739104690000|2025-02-09 12:38:10|32.6|32.32|32.59|32.31|32.6|32.32|32.59|32.31|2
1739104700000|2025-02-09 12:38:20|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739104710000|2025-02-09 12:38:30|32.57|32.29|32.54|32.26|32.57|32.29|32.54|32.26|5
1739104720000|2025-02-09 12:38:40|32.53|32.25|32.52|32.24|32.53|32.25|32.51|32.23|5
1739104730000|2025-02-09 12:38:50|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739104750000|2025-02-09 12:39:10|32.53|32.25|32.56|32.28|32.56|32.28|32.53|32.25|4
1739104760000|2025-02-09 12:39:20|32.57|32.29|32.58|32.3|32.58|32.3|32.56|32.28|6
1739104770000|2025-02-09 12:39:30|32.57|32.29|32.55|32.27|32.57|32.29|32.54|32.26|5
1739104790000|2025-02-09 12:39:50|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739104800000|2025-02-09 12:40:00|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739104810000|2025-02-09 12:40:10|32.57|32.29|32.56|32.28|32.58|32.3|32.56|32.28|4
1739104820000|2025-02-09 12:40:20|32.57|32.29|32.57|32.29|32.57|32.29|32.56|32.28|3
1739104830000|2025-02-09 12:40:30|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739104840000|2025-02-09 12:40:40|32.56|32.28|32.58|32.3|32.58|32.3|32.56|32.28|3
1739104850000|2025-02-09 12:40:50|32.59|32.31|32.61|32.33|32.61|32.33|32.58|32.3|5
1739104860000|2025-02-09 12:41:00|32.6|32.32|32.62|32.34|32.62|32.34|32.6|32.32|3
1739104870000|2025-02-09 12:41:10|32.63|32.35|32.61|32.33|32.63|32.35|32.61|32.33|2
1739104880000|2025-02-09 12:41:20|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739104890000|2025-02-09 12:41:30|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739104900000|2025-02-09 12:41:40|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739104910000|2025-02-09 12:41:50|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739104920000|2025-02-09 12:42:00|32.62|32.34|32.6|32.32|32.62|32.34|32.6|32.32|3
1739104930000|2025-02-09 12:42:10|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739104950000|2025-02-09 12:42:30|32.6|32.32|32.61|32.33|32.62|32.34|32.6|32.32|6
1739104960000|2025-02-09 12:42:40|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739104980000|2025-02-09 12:43:00|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739104990000|2025-02-09 12:43:10|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|2
1739105010000|2025-02-09 12:43:30|32.6|32.32|32.59|32.31|32.6|32.32|32.59|32.31|2
1739105030000|2025-02-09 12:43:50|32.6|32.32|32.58|32.3|32.6|32.32|32.58|32.3|5
1739105040000|2025-02-09 12:44:00|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739105050000|2025-02-09 12:44:10|32.56|32.28|32.56|32.28|32.56|32.28|32.55|32.27|3
1739105070000|2025-02-09 12:44:30|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739105100000|2025-02-09 12:45:00|32.59|32.31|32.57|32.29|32.59|32.31|32.57|32.29|3
1739105130000|2025-02-09 12:45:30|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739105140000|2025-02-09 12:45:40|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|4
1739105150000|2025-02-09 12:45:50|32.57|32.29|32.57|32.29|32.57|32.29|32.56|32.28|3
1739105160000|2025-02-09 12:46:00|32.58|32.3|32.56|32.28|32.58|32.3|32.56|32.28|3
1739105170000|2025-02-09 12:46:10|32.57|32.29|32.59|32.31|32.59|32.31|32.57|32.29|3
1739105180000|2025-02-09 12:46:20|32.58|32.3|32.57|32.29|32.58|32.3|32.57|32.29|2
1739105190000|2025-02-09 12:46:30|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739105200000|2025-02-09 12:46:40|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|2
1739105210000|2025-02-09 12:46:50|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739105220000|2025-02-09 12:47:00|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739105230000|2025-02-09 12:47:10|32.57|32.29|32.57|32.29|32.58|32.3|32.57|32.29|3
1739105240000|2025-02-09 12:47:20|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739105250000|2025-02-09 12:47:30|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739105270000|2025-02-09 12:47:50|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739105280000|2025-02-09 12:48:00|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|4
1739105290000|2025-02-09 12:48:10|32.57|32.29|32.56|32.28|32.58|32.3|32.56|32.28|4
1739105300000|2025-02-09 12:48:20|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|2
1739105310000|2025-02-09 12:48:30|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|2
1739105320000|2025-02-09 12:48:40|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739105340000|2025-02-09 12:49:00|32.54|32.26|32.51|32.23|32.54|32.26|32.51|32.23|4
1739105350000|2025-02-09 12:49:10|32.5|32.22|32.48|32.2|32.5|32.22|32.47|32.19|5
1739105360000|2025-02-09 12:49:20|32.47|32.19|32.49|32.21|32.5|32.22|32.47|32.19|5
1739105370000|2025-02-09 12:49:30|32.48|32.2|32.5|32.22|32.51|32.23|32.48|32.2|6
1739105380000|2025-02-09 12:49:40|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|6
1739105390000|2025-02-09 12:49:50|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|3
1739105400000|2025-02-09 12:50:00|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739105420000|2025-02-09 12:50:20|32.51|32.23|32.51|32.23|32.52|32.24|32.51|32.23|3
1739105430000|2025-02-09 12:50:30|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739105440000|2025-02-09 12:50:40|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|3
1739105460000|2025-02-09 12:51:00|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739105470000|2025-02-09 12:51:10|32.53|32.25|32.54|32.26|32.55|32.27|32.53|32.25|6
1739105480000|2025-02-09 12:51:20|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739105490000|2025-02-09 12:51:30|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739105500000|2025-02-09 12:51:40|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739105510000|2025-02-09 12:51:50|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739105520000|2025-02-09 12:52:00|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|3
1739105530000|2025-02-09 12:52:10|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739105540000|2025-02-09 12:52:20|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739105570000|2025-02-09 12:52:50|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|2
1739105590000|2025-02-09 12:53:10|32.53|32.25|32.54|32.26|32.54|32.26|32.53|32.25|4
1739105630000|2025-02-09 12:53:50|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739105660000|2025-02-09 12:54:20|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739105670000|2025-02-09 12:54:30|32.53|32.25|32.54|32.26|32.54|32.26|32.53|32.25|2
1739105700000|2025-02-09 12:55:00|32.55|32.27|32.57|32.29|32.57|32.29|32.55|32.27|3
1739105710000|2025-02-09 12:55:10|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739105730000|2025-02-09 12:55:30|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739105750000|2025-02-09 12:55:50|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739105760000|2025-02-09 12:56:00|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739105770000|2025-02-09 12:56:10|32.55|32.27|32.53|32.25|32.55|32.27|32.53|32.25|3
1739105780000|2025-02-09 12:56:20|32.54|32.26|32.56|32.28|32.56|32.28|32.54|32.26|3
1739105790000|2025-02-09 12:56:30|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739105820000|2025-02-09 12:57:00|32.57|32.29|32.57|32.29|32.58|32.3|32.57|32.29|3
1739105830000|2025-02-09 12:57:10|32.58|32.3|32.57|32.29|32.58|32.3|32.57|32.29|2
1739105840000|2025-02-09 12:57:20|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739105860000|2025-02-09 12:57:40|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739105870000|2025-02-09 12:57:50|32.6|32.32|32.59|32.31|32.6|32.32|32.59|32.31|2
1739105880000|2025-02-09 12:58:00|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|2
1739105890000|2025-02-09 12:58:10|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739105910000|2025-02-09 12:58:30|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739105920000|2025-02-09 12:58:40|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739105940000|2025-02-09 12:59:00|32.6|32.32|32.59|32.31|32.6|32.32|32.59|32.31|6
1739105950000|2025-02-09 12:59:10|32.6|32.32|32.59|32.31|32.6|32.32|32.59|32.31|2
1739105960000|2025-02-09 12:59:20|32.6|32.32|32.6|32.32|32.6|32.32|32.59|32.31|5
1739105970000|2025-02-09 12:59:30|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739106000000|2025-02-09 13:00:00|32.6|32.32|32.62|32.34|32.62|32.34|32.6|32.32|3
1739106010000|2025-02-09 13:00:10|32.61|32.33|32.61|32.33|32.61|32.33|32.6|32.32|3
1739106020000|2025-02-09 13:00:20|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739106030000|2025-02-09 13:00:30|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|2
1739106040000|2025-02-09 13:00:40|32.59|32.31|32.6|32.32|32.61|32.33|32.59|32.31|4
1739106060000|2025-02-09 13:01:00|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739106070000|2025-02-09 13:01:10|32.56|32.28|32.56|32.28|32.57|32.29|32.56|32.28|5
1739106080000|2025-02-09 13:01:20|32.57|32.29|32.6|32.32|32.6|32.32|32.57|32.29|4
1739106090000|2025-02-09 13:01:30|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|2
1739106100000|2025-02-09 13:01:40|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739106120000|2025-02-09 13:02:00|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739106130000|2025-02-09 13:02:10|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739106140000|2025-02-09 13:02:20|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739106150000|2025-02-09 13:02:30|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1739106160000|2025-02-09 13:02:40|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739106170000|2025-02-09 13:02:50|32.62|32.34|32.62|32.34|32.63|32.35|32.62|32.34|3
1739106180000|2025-02-09 13:03:00|32.61|32.33|32.63|32.35|32.63|32.35|32.61|32.33|3
1739106190000|2025-02-09 13:03:10|32.62|32.34|32.6|32.32|32.62|32.34|32.6|32.32|5
1739106200000|2025-02-09 13:03:20|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739106210000|2025-02-09 13:03:30|32.61|32.33|32.59|32.31|32.61|32.33|32.58|32.3|5
1739106220000|2025-02-09 13:03:40|32.6|32.32|32.6|32.32|32.6|32.32|32.59|32.31|3
1739106230000|2025-02-09 13:03:50|32.59|32.31|32.59|32.31|32.6|32.32|32.58|32.3|7
1739106240000|2025-02-09 13:04:00|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739106270000|2025-02-09 13:04:30|32.57|32.29|32.58|32.3|32.59|32.31|32.57|32.29|5
1739106290000|2025-02-09 13:04:50|32.59|32.31|32.59|32.31|32.59|32.31|32.58|32.3|3
1739106300000|2025-02-09 13:05:00|32.58|32.3|32.58|32.3|32.59|32.31|32.57|32.29|5
1739106310000|2025-02-09 13:05:10|32.57|32.29|32.58|32.3|32.58|32.3|32.56|32.28|4
1739106320000|2025-02-09 13:05:20|32.59|32.31|32.59|32.31|32.6|32.32|32.58|32.3|7
1739106330000|2025-02-09 13:05:30|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|2
1739106340000|2025-02-09 13:05:40|32.58|32.3|32.59|32.31|32.6|32.32|32.58|32.3|3
1739106350000|2025-02-09 13:05:50|32.6|32.32|32.6|32.32|32.6|32.32|32.59|32.31|3
1739106370000|2025-02-09 13:06:10|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739106380000|2025-02-09 13:06:20|32.58|32.3|32.58|32.3|32.59|32.31|32.58|32.3|3
1739106390000|2025-02-09 13:06:30|32.57|32.29|32.58|32.3|32.59|32.31|32.57|32.29|4
1739106400000|2025-02-09 13:06:40|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|2
1739106410000|2025-02-09 13:06:50|32.59|32.31|32.57|32.29|32.59|32.31|32.57|32.29|3
1739106420000|2025-02-09 13:07:00|32.56|32.28|32.58|32.3|32.58|32.3|32.56|32.28|3
1739106430000|2025-02-09 13:07:10|32.57|32.29|32.59|32.31|32.59|32.31|32.57|32.29|3
1739106450000|2025-02-09 13:07:30|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739106460000|2025-02-09 13:07:40|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739106470000|2025-02-09 13:07:50|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|2
1739106480000|2025-02-09 13:08:00|32.59|32.31|32.57|32.29|32.59|32.31|32.57|32.29|3
1739106490000|2025-02-09 13:08:10|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|6
1739106500000|2025-02-09 13:08:20|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739106510000|2025-02-09 13:08:30|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739106520000|2025-02-09 13:08:40|32.54|32.26|32.54|32.26|32.55|32.27|32.53|32.25|5
1739106530000|2025-02-09 13:08:50|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739106540000|2025-02-09 13:09:00|32.54|32.26|32.56|32.28|32.56|32.28|32.54|32.26|3
1739106550000|2025-02-09 13:09:10|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|2
1739106560000|2025-02-09 13:09:20|32.53|32.25|32.55|32.27|32.55|32.27|32.53|32.25|3
1739106570000|2025-02-09 13:09:30|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739106580000|2025-02-09 13:09:40|32.55|32.27|32.53|32.25|32.55|32.27|32.53|32.25|5
1739106590000|2025-02-09 13:09:50|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|4
1739106600000|2025-02-09 13:10:00|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|4
1739106610000|2025-02-09 13:10:10|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739106620000|2025-02-09 13:10:20|32.54|32.26|32.53|32.25|32.55|32.27|32.53|32.25|6
1739106650000|2025-02-09 13:10:50|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739106660000|2025-02-09 13:11:00|32.52|32.24|32.52|32.24|32.52|32.24|32.51|32.23|5
1739106690000|2025-02-09 13:11:30|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|4
1739106700000|2025-02-09 13:11:40|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|8
1739106720000|2025-02-09 13:12:00|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|2
1739106730000|2025-02-09 13:12:10|32.53|32.25|32.51|32.23|32.53|32.25|32.5|32.22|5
1739106740000|2025-02-09 13:12:20|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739106750000|2025-02-09 13:12:30|32.52|32.24|32.51|32.23|32.53|32.25|32.51|32.23|4
1739106760000|2025-02-09 13:12:40|32.5|32.22|32.5|32.22|32.51|32.23|32.49|32.21|9
1739106770000|2025-02-09 13:12:50|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|5
1739106780000|2025-02-09 13:13:00|32.5|32.22|32.51|32.23|32.51|32.23|32.5|32.22|4
1739106800000|2025-02-09 13:13:20|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739106810000|2025-02-09 13:13:30|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739106840000|2025-02-09 13:14:00|32.5|32.22|32.5|32.22|32.5|32.22|32.49|32.21|3
1739106860000|2025-02-09 13:14:20|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739106870000|2025-02-09 13:14:30|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739106890000|2025-02-09 13:14:50|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739106900000|2025-02-09 13:15:00|32.5|32.22|32.5|32.22|32.5|32.22|32.49|32.21|3
1739106910000|2025-02-09 13:15:10|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|4
1739106920000|2025-02-09 13:15:20|32.49|32.21|32.46|32.18|32.49|32.21|32.46|32.18|6
1739106930000|2025-02-09 13:15:30|32.45|32.17|32.44|32.16|32.45|32.17|32.43|32.15|4
1739106940000|2025-02-09 13:15:40|32.43|32.15|32.4|32.12|32.44|32.16|32.4|32.12|6
1739106950000|2025-02-09 13:15:50|32.39|32.11|32.41|32.13|32.41|32.13|32.39|32.11|3
1739106960000|2025-02-09 13:16:00|32.42|32.14|32.42|32.14|32.44|32.16|32.42|32.14|5
1739106980000|2025-02-09 13:16:20|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739106990000|2025-02-09 13:16:30|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739107000000|2025-02-09 13:16:40|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|2
1739107010000|2025-02-09 13:16:50|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739107020000|2025-02-09 13:17:00|32.4|32.12|32.39|32.11|32.41|32.13|32.39|32.11|4
1739107030000|2025-02-09 13:17:10|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|2
1739107040000|2025-02-09 13:17:20|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|6
1739107050000|2025-02-09 13:17:30|32.4|32.12|32.4|32.12|32.41|32.13|32.39|32.11|9
1739107060000|2025-02-09 13:17:40|32.39|32.11|32.37|32.09|32.39|32.11|32.37|32.09|3
1739107070000|2025-02-09 13:17:50|32.36|32.08|32.37|32.09|32.38|32.1|32.35|32.07|6
1739107080000|2025-02-09 13:18:00|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|4
1739107090000|2025-02-09 13:18:10|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|2
1739107100000|2025-02-09 13:18:20|32.4|32.12|32.37|32.09|32.4|32.12|32.37|32.09|6
1739107110000|2025-02-09 13:18:30|32.36|32.08|32.34|32.06|32.36|32.08|32.34|32.06|5
1739107120000|2025-02-09 13:18:40|32.32|32.04|32.31|32.03|32.32|32.04|32.31|32.03|4
1739107130000|2025-02-09 13:18:50|32.32|32.04|32.32|32.04|32.32|32.04|32.32|32.04|1
1739107140000|2025-02-09 13:19:00|32.33|32.05|32.34|32.06|32.36|32.08|32.33|32.05|6
1739107150000|2025-02-09 13:19:10|32.35|32.07|32.38|32.1|32.38|32.1|32.35|32.07|4
1739107160000|2025-02-09 13:19:20|32.37|32.09|32.36|32.08|32.38|32.1|32.36|32.08|6
1739107170000|2025-02-09 13:19:30|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|2
1739107180000|2025-02-09 13:19:40|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739107190000|2025-02-09 13:19:50|32.38|32.1|32.38|32.1|32.38|32.1|32.37|32.09|5
1739107200000|2025-02-09 13:20:00|32.39|32.11|32.37|32.09|32.39|32.11|32.37|32.09|3
1739107210000|2025-02-09 13:20:10|32.36|32.08|32.33|32.05|32.36|32.08|32.33|32.05|4
1739107230000|2025-02-09 13:20:30|32.36|32.08|32.36|32.08|32.37|32.09|32.36|32.08|3
1739107240000|2025-02-09 13:20:40|32.37|32.09|32.36|32.08|32.37|32.09|32.35|32.07|4
1739107250000|2025-02-09 13:20:50|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739107260000|2025-02-09 13:21:00|32.38|32.1|32.39|32.11|32.41|32.13|32.37|32.09|10
1739107270000|2025-02-09 13:21:10|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739107280000|2025-02-09 13:21:20|32.39|32.11|32.37|32.09|32.39|32.11|32.37|32.09|3
1739107290000|2025-02-09 13:21:30|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|2
1739107300000|2025-02-09 13:21:40|32.38|32.1|32.38|32.1|32.38|32.1|32.37|32.09|5
1739107310000|2025-02-09 13:21:50|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1739107330000|2025-02-09 13:22:10|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|3
1739107340000|2025-02-09 13:22:20|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739107350000|2025-02-09 13:22:30|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|3
1739107360000|2025-02-09 13:22:40|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739107370000|2025-02-09 13:22:50|32.41|32.13|32.41|32.13|32.42|32.14|32.4|32.12|4
1739107380000|2025-02-09 13:23:00|32.4|32.12|32.42|32.14|32.42|32.14|32.4|32.12|3
1739107400000|2025-02-09 13:23:20|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|3
1739107430000|2025-02-09 13:23:50|32.42|32.14|32.42|32.14|32.43|32.15|32.42|32.14|3
1739107440000|2025-02-09 13:24:00|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|3
1739107460000|2025-02-09 13:24:20|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739107470000|2025-02-09 13:24:30|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739107500000|2025-02-09 13:25:00|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739107510000|2025-02-09 13:25:10|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739107520000|2025-02-09 13:25:20|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739107530000|2025-02-09 13:25:30|32.39|32.11|32.35|32.07|32.4|32.12|32.35|32.07|7
1739107540000|2025-02-09 13:25:40|32.34|32.06|32.36|32.08|32.36|32.08|32.34|32.06|3
1739107550000|2025-02-09 13:25:50|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|4
1739107560000|2025-02-09 13:26:00|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1739107570000|2025-02-09 13:26:10|32.34|32.06|32.34|32.06|32.34|32.06|32.34|32.06|1
1739107580000|2025-02-09 13:26:20|32.35|32.07|32.34|32.06|32.36|32.08|32.34|32.06|4
1739107590000|2025-02-09 13:26:30|32.33|32.05|32.34|32.06|32.34|32.06|32.33|32.05|2
1739107640000|2025-02-09 13:27:20|32.35|32.07|32.34|32.06|32.35|32.07|32.34|32.06|2
1739107650000|2025-02-09 13:27:30|32.33|32.05|32.33|32.05|32.33|32.05|32.33|32.05|1
1739107660000|2025-02-09 13:27:40|32.32|32.04|32.32|32.04|32.32|32.04|32.32|32.04|1
1739107670000|2025-02-09 13:27:50|32.33|32.05|32.33|32.05|32.33|32.05|32.33|32.05|1
1739107680000|2025-02-09 13:28:00|32.32|32.04|32.32|32.04|32.32|32.04|32.31|32.03|3
1739107690000|2025-02-09 13:28:10|32.33|32.05|32.32|32.04|32.33|32.05|32.32|32.04|2
1739107700000|2025-02-09 13:28:20|32.31|32.03|32.31|32.03|32.31|32.03|32.31|32.03|1
1739107720000|2025-02-09 13:28:40|32.32|32.04|32.32|32.04|32.32|32.04|32.32|32.04|1
1739107730000|2025-02-09 13:28:50|32.31|32.03|32.31|32.03|32.31|32.03|32.31|32.03|1
1739107740000|2025-02-09 13:29:00|32.3|32.02|32.3|32.02|32.3|32.02|32.3|32.02|1
1739107750000|2025-02-09 13:29:10|32.29|32.01|32.28|32|32.3|32.02|32.28|32|3
1739107760000|2025-02-09 13:29:20|32.29|32.01|32.28|32|32.29|32.01|32.28|32|2
1739107770000|2025-02-09 13:29:30|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|2
1739107780000|2025-02-09 13:29:40|32.29|32.01|32.28|32|32.29|32.01|32.28|32|2
1739107790000|2025-02-09 13:29:50|32.3|32.02|32.3|32.02|32.3|32.02|32.3|32.02|1
1739107800000|2025-02-09 13:30:00|32.31|32.03|32.31|32.03|32.31|32.03|32.3|32.02|5
1739107810000|2025-02-09 13:30:10|32.3|32.02|32.3|32.02|32.31|32.03|32.3|32.02|5
1739107820000|2025-02-09 13:30:20|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|2
1739107830000|2025-02-09 13:30:30|32.29|32.01|32.29|32.01|32.3|32.02|32.29|32.01|5
1739107840000|2025-02-09 13:30:40|32.27|31.99|32.27|31.99|32.28|32|32.27|31.99|3
1739107860000|2025-02-09 13:31:00|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1739107870000|2025-02-09 13:31:10|32.23|31.95|32.24|31.96|32.24|31.96|32.22|31.94|4
1739107880000|2025-02-09 13:31:20|32.23|31.95|32.24|31.96|32.25|31.97|32.23|31.95|3
1739107890000|2025-02-09 13:31:30|32.23|31.95|32.23|31.95|32.23|31.95|32.23|31.95|1
1739107900000|2025-02-09 13:31:40|32.22|31.94|32.24|31.96|32.24|31.96|32.22|31.94|5
1739107910000|2025-02-09 13:31:50|32.25|31.97|32.28|32|32.28|32|32.24|31.96|4
1739107920000|2025-02-09 13:32:00|32.27|31.99|32.27|31.99|32.27|31.99|32.26|31.98|3
1739107930000|2025-02-09 13:32:10|32.28|32|32.25|31.97|32.28|32|32.24|31.96|8
1739107940000|2025-02-09 13:32:20|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1739107950000|2025-02-09 13:32:30|32.27|31.99|32.29|32.01|32.29|32.01|32.27|31.99|3
1739107960000|2025-02-09 13:32:40|32.28|32|32.28|32|32.29|32.01|32.28|32|5
1739107970000|2025-02-09 13:32:50|32.29|32.01|32.28|32|32.29|32.01|32.28|32|2
1739107980000|2025-02-09 13:33:00|32.26|31.98|32.24|31.96|32.26|31.98|32.24|31.96|2
1739108000000|2025-02-09 13:33:20|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|2
1739108010000|2025-02-09 13:33:30|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|2
1739108020000|2025-02-09 13:33:40|32.25|31.97|32.25|31.97|32.26|31.98|32.25|31.97|9
1739108030000|2025-02-09 13:33:50|32.26|31.98|32.27|31.99|32.27|31.99|32.25|31.97|6
1739108040000|2025-02-09 13:34:00|32.26|31.98|32.27|31.99|32.27|31.99|32.26|31.98|4
1739108050000|2025-02-09 13:34:10|32.28|32|32.27|31.99|32.28|32|32.27|31.99|2
1739108060000|2025-02-09 13:34:20|32.26|31.98|32.26|31.98|32.26|31.98|32.25|31.97|3
1739108070000|2025-02-09 13:34:30|32.27|31.99|32.28|32|32.28|32|32.27|31.99|2
1739108080000|2025-02-09 13:34:40|32.27|31.99|32.28|32|32.28|32|32.27|31.99|2
1739108090000|2025-02-09 13:34:50|32.27|31.99|32.27|31.99|32.27|31.99|32.27|31.99|1
1739108100000|2025-02-09 13:35:00|32.28|32|32.27|31.99|32.29|32.01|32.27|31.99|6
1739108110000|2025-02-09 13:35:10|32.26|31.98|32.25|31.97|32.26|31.98|32.25|31.97|2
1739108120000|2025-02-09 13:35:20|32.26|31.98|32.29|32.01|32.29|32.01|32.26|31.98|4
1739108130000|2025-02-09 13:35:30|32.28|32|32.27|31.99|32.28|32|32.27|31.99|2
1739108140000|2025-02-09 13:35:40|32.26|31.98|32.26|31.98|32.27|31.99|32.26|31.98|3
1739108150000|2025-02-09 13:35:50|32.25|31.97|32.23|31.95|32.25|31.97|32.23|31.95|7
1739108160000|2025-02-09 13:36:00|32.24|31.96|32.23|31.95|32.24|31.96|32.23|31.95|6
1739108170000|2025-02-09 13:36:10|32.24|31.96|32.23|31.95|32.24|31.96|32.23|31.95|4
1739108190000|2025-02-09 13:36:30|32.22|31.94|32.2|31.92|32.22|31.94|32.2|31.92|2
1739108210000|2025-02-09 13:36:50|32.19|31.91|32.19|31.91|32.2|31.92|32.19|31.91|3
1739108220000|2025-02-09 13:37:00|32.2|31.92|32.21|31.93|32.22|31.94|32.2|31.92|3
1739108240000|2025-02-09 13:37:20|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|6
1739108250000|2025-02-09 13:37:30|32.22|31.94|32.21|31.93|32.22|31.94|32.2|31.92|4
1739108260000|2025-02-09 13:37:40|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1739108270000|2025-02-09 13:37:50|32.23|31.95|32.23|31.95|32.24|31.96|32.23|31.95|3
1739108280000|2025-02-09 13:38:00|32.22|31.94|32.2|31.92|32.22|31.94|32.2|31.92|5
1739108290000|2025-02-09 13:38:10|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|6
1739108300000|2025-02-09 13:38:20|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739108310000|2025-02-09 13:38:30|32.2|31.92|32.2|31.92|32.21|31.93|32.2|31.92|3
1739108320000|2025-02-09 13:38:40|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|4
1739108330000|2025-02-09 13:38:50|32.21|31.93|32.21|31.93|32.21|31.93|32.2|31.92|7
1739108340000|2025-02-09 13:39:00|32.22|31.94|32.23|31.95|32.23|31.95|32.22|31.94|4
1739108350000|2025-02-09 13:39:10|32.24|31.96|32.25|31.97|32.25|31.97|32.24|31.96|2
1739108360000|2025-02-09 13:39:20|32.24|31.96|32.24|31.96|32.25|31.97|32.23|31.95|5
1739108370000|2025-02-09 13:39:30|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|2
1739108390000|2025-02-09 13:39:50|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|2
1739108400000|2025-02-09 13:40:00|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739108410000|2025-02-09 13:40:10|32.2|31.92|32.24|31.96|32.24|31.96|32.2|31.92|7
1739108420000|2025-02-09 13:40:20|32.25|31.97|32.25|31.97|32.25|31.97|32.25|31.97|1
1739108430000|2025-02-09 13:40:30|32.24|31.96|32.23|31.95|32.24|31.96|32.23|31.95|2
1739108440000|2025-02-09 13:40:40|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1739108450000|2025-02-09 13:40:50|32.25|31.97|32.25|31.97|32.25|31.97|32.25|31.97|1
1739108460000|2025-02-09 13:41:00|32.24|31.96|32.26|31.98|32.26|31.98|32.23|31.95|5
1739108470000|2025-02-09 13:41:10|32.27|31.99|32.25|31.97|32.27|31.99|32.25|31.97|3
1739108480000|2025-02-09 13:41:20|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1739108490000|2025-02-09 13:41:30|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|2
1739108500000|2025-02-09 13:41:40|32.25|31.97|32.25|31.97|32.25|31.97|32.25|31.97|1
1739108510000|2025-02-09 13:41:50|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1739108520000|2025-02-09 13:42:00|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|4
1739108550000|2025-02-09 13:42:30|32.21|31.93|32.21|31.93|32.22|31.94|32.21|31.93|3
1739108590000|2025-02-09 13:43:10|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1739108600000|2025-02-09 13:43:20|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|2
1739108610000|2025-02-09 13:43:30|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739108620000|2025-02-09 13:43:40|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739108630000|2025-02-09 13:43:50|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|2
1739108640000|2025-02-09 13:44:00|32.17|31.89|32.15|31.87|32.17|31.89|32.15|31.87|5
1739108650000|2025-02-09 13:44:10|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739108660000|2025-02-09 13:44:20|32.13|31.85|32.12|31.84|32.14|31.86|32.12|31.84|4
1739108670000|2025-02-09 13:44:30|32.11|31.83|32.09|31.81|32.11|31.83|32.07|31.79|7
1739108680000|2025-02-09 13:44:40|32.1|31.82|32.09|31.81|32.11|31.83|32.09|31.81|4
1739108690000|2025-02-09 13:44:50|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|7
1739108700000|2025-02-09 13:45:00|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739108710000|2025-02-09 13:45:10|32.11|31.83|32.12|31.84|32.13|31.85|32.11|31.83|4
1739108720000|2025-02-09 13:45:20|32.11|31.83|32.15|31.87|32.15|31.87|32.1|31.82|9
1739108730000|2025-02-09 13:45:30|32.14|31.86|32.13|31.85|32.15|31.87|32.13|31.85|4
1739108740000|2025-02-09 13:45:40|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|4
1739108750000|2025-02-09 13:45:50|32.1|31.82|32.11|31.83|32.12|31.84|32.1|31.82|6
1739108760000|2025-02-09 13:46:00|32.12|31.84|32.13|31.85|32.13|31.85|32.11|31.83|4
1739108770000|2025-02-09 13:46:10|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1739108790000|2025-02-09 13:46:30|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1739108800000|2025-02-09 13:46:40|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739108810000|2025-02-09 13:46:50|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|6
1739108820000|2025-02-09 13:47:00|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1739108830000|2025-02-09 13:47:10|32.15|31.87|32.13|31.85|32.15|31.87|32.13|31.85|3
1739108850000|2025-02-09 13:47:30|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739108860000|2025-02-09 13:47:40|32.13|31.85|32.13|31.85|32.13|31.85|32.12|31.84|3
1739108870000|2025-02-09 13:47:50|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739108880000|2025-02-09 13:48:00|32.11|31.83|32.07|31.79|32.11|31.83|32.07|31.79|5
1739108900000|2025-02-09 13:48:20|32.06|31.78|31.98|31.7|32.06|31.78|31.98|31.7|11
1739108910000|2025-02-09 13:48:30|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|3
1739108920000|2025-02-09 13:48:40|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|6
1739108930000|2025-02-09 13:48:50|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739108940000|2025-02-09 13:49:00|31.96|31.68|31.91|31.63|31.96|31.68|31.91|31.63|5
1739108960000|2025-02-09 13:49:20|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739108980000|2025-02-09 13:49:40|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|3
1739108990000|2025-02-09 13:49:50|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|3
1739109000000|2025-02-09 13:50:00|31.93|31.65|31.97|31.69|31.97|31.69|31.93|31.65|8
1739109010000|2025-02-09 13:50:10|31.96|31.68|31.96|31.68|31.97|31.69|31.95|31.67|5
1739109020000|2025-02-09 13:50:20|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|6
1739109030000|2025-02-09 13:50:30|31.93|31.65|31.92|31.64|31.94|31.66|31.92|31.64|10
1739109040000|2025-02-09 13:50:40|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739109050000|2025-02-09 13:50:50|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739109060000|2025-02-09 13:51:00|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|4
1739109070000|2025-02-09 13:51:10|31.93|31.65|31.92|31.64|31.94|31.66|31.92|31.64|8
1739109080000|2025-02-09 13:51:20|31.93|31.65|31.93|31.65|31.94|31.66|31.92|31.64|7
1739109090000|2025-02-09 13:51:30|31.94|31.66|31.96|31.68|31.97|31.69|31.94|31.66|5
1739109100000|2025-02-09 13:51:40|31.97|31.69|31.99|31.71|31.99|31.71|31.96|31.68|7
1739109110000|2025-02-09 13:51:50|31.98|31.7|31.97|31.69|31.98|31.7|31.96|31.68|7
1739109120000|2025-02-09 13:52:00|31.98|31.7|31.94|31.66|31.98|31.7|31.94|31.66|5
1739109130000|2025-02-09 13:52:10|31.93|31.65|31.93|31.65|31.95|31.67|31.93|31.65|5
1739109140000|2025-02-09 13:52:20|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739109150000|2025-02-09 13:52:30|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739109160000|2025-02-09 13:52:40|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|9
1739109170000|2025-02-09 13:52:50|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|6
1739109180000|2025-02-09 13:53:00|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739109190000|2025-02-09 13:53:10|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|4
1739109200000|2025-02-09 13:53:20|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|3
1739109210000|2025-02-09 13:53:30|31.89|31.61|31.91|31.63|31.92|31.64|31.89|31.61|5
1739109220000|2025-02-09 13:53:40|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|4
1739109230000|2025-02-09 13:53:50|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739109240000|2025-02-09 13:54:00|31.9|31.62|31.87|31.59|31.9|31.62|31.87|31.59|6
1739109250000|2025-02-09 13:54:10|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739109260000|2025-02-09 13:54:20|31.87|31.59|31.86|31.58|31.87|31.59|31.85|31.57|6
1739109270000|2025-02-09 13:54:30|31.85|31.57|31.85|31.57|31.88|31.6|31.85|31.57|8
1739109280000|2025-02-09 13:54:40|31.86|31.58|31.87|31.59|31.88|31.6|31.86|31.58|8
1739109290000|2025-02-09 13:54:50|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1739109300000|2025-02-09 13:55:00|31.87|31.59|31.9|31.62|31.91|31.63|31.86|31.58|9
1739109310000|2025-02-09 13:55:10|31.91|31.63|31.87|31.59|31.91|31.63|31.87|31.59|5
1739109320000|2025-02-09 13:55:20|31.86|31.58|31.85|31.57|31.86|31.58|31.85|31.57|2
1739109330000|2025-02-09 13:55:30|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739109340000|2025-02-09 13:55:40|31.85|31.57|31.87|31.59|31.88|31.6|31.85|31.57|7
1739109350000|2025-02-09 13:55:50|31.88|31.6|31.87|31.59|31.9|31.62|31.87|31.59|8
1739109360000|2025-02-09 13:56:00|31.88|31.6|31.91|31.63|31.91|31.63|31.87|31.59|10
1739109370000|2025-02-09 13:56:10|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739109380000|2025-02-09 13:56:20|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739109390000|2025-02-09 13:56:30|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739109400000|2025-02-09 13:56:40|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739109410000|2025-02-09 13:56:50|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739109420000|2025-02-09 13:57:00|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1739109430000|2025-02-09 13:57:10|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|5
1739109440000|2025-02-09 13:57:20|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|6
1739109460000|2025-02-09 13:57:40|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739109480000|2025-02-09 13:58:00|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1739109490000|2025-02-09 13:58:10|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|3
1739109500000|2025-02-09 13:58:20|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739109510000|2025-02-09 13:58:30|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|5
1739109520000|2025-02-09 13:58:40|31.92|31.64|31.89|31.61|31.92|31.64|31.89|31.61|6
1739109530000|2025-02-09 13:58:50|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|7
1739109540000|2025-02-09 13:59:00|31.89|31.61|31.88|31.6|31.9|31.62|31.88|31.6|6
1739109550000|2025-02-09 13:59:10|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739109560000|2025-02-09 13:59:20|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|4
1739109590000|2025-02-09 13:59:50|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|4
1739109600000|2025-02-09 14:00:00|31.88|31.6|31.87|31.59|31.88|31.6|31.85|31.57|8
1739109610000|2025-02-09 14:00:10|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|6
1739109630000|2025-02-09 14:00:30|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|4
1739109640000|2025-02-09 14:00:40|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|5
1739109650000|2025-02-09 14:00:50|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739109660000|2025-02-09 14:01:00|31.91|31.63|31.93|31.65|31.94|31.66|31.91|31.63|5
1739109670000|2025-02-09 14:01:10|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739109680000|2025-02-09 14:01:20|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739109690000|2025-02-09 14:01:30|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|3
1739109700000|2025-02-09 14:01:40|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739109710000|2025-02-09 14:01:50|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739109720000|2025-02-09 14:02:00|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|9
1739109730000|2025-02-09 14:02:10|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739109740000|2025-02-09 14:02:20|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739109750000|2025-02-09 14:02:30|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739109760000|2025-02-09 14:02:40|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739109780000|2025-02-09 14:03:00|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739109790000|2025-02-09 14:03:10|32|31.72|32.02|31.74|32.02|31.74|32|31.72|3
1739109810000|2025-02-09 14:03:30|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739109820000|2025-02-09 14:03:40|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|8
1739109830000|2025-02-09 14:03:50|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739109850000|2025-02-09 14:04:10|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739109860000|2025-02-09 14:04:20|32.06|31.78|32.08|31.8|32.08|31.8|32.06|31.78|3
1739109870000|2025-02-09 14:04:30|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|2
1739109880000|2025-02-09 14:04:40|32.07|31.79|32.08|31.8|32.09|31.81|32.07|31.79|4
1739109890000|2025-02-09 14:04:50|32.09|31.81|32.07|31.79|32.09|31.81|32.07|31.79|3
1739109900000|2025-02-09 14:05:00|32.06|31.78|32.05|31.77|32.07|31.79|32.05|31.77|4
1739109910000|2025-02-09 14:05:10|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1739109920000|2025-02-09 14:05:20|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|5
1739109930000|2025-02-09 14:05:30|32|31.72|31.99|31.71|32.01|31.73|31.99|31.71|12
1739109940000|2025-02-09 14:05:40|32|31.72|32|31.72|32|31.72|31.99|31.71|5
1739109950000|2025-02-09 14:05:50|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739109960000|2025-02-09 14:06:00|32|31.72|32.02|31.74|32.03|31.75|32|31.72|5
1739109970000|2025-02-09 14:06:10|32.03|31.75|31.99|31.71|32.03|31.75|31.99|31.71|5
1739109980000|2025-02-09 14:06:20|32|31.72|32.01|31.73|32.01|31.73|31.99|31.71|6
1739110000000|2025-02-09 14:06:40|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|2
1739110020000|2025-02-09 14:07:00|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|4
1739110030000|2025-02-09 14:07:10|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739110040000|2025-02-09 14:07:20|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|4
1739110070000|2025-02-09 14:07:50|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739110080000|2025-02-09 14:08:00|32.05|31.77|32.07|31.79|32.09|31.81|32.05|31.77|7
1739110090000|2025-02-09 14:08:10|32.08|31.8|32.09|31.81|32.09|31.81|32.07|31.79|4
1739110100000|2025-02-09 14:08:20|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|4
1739110110000|2025-02-09 14:08:30|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|3
1739110120000|2025-02-09 14:08:40|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|8
1739110130000|2025-02-09 14:08:50|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739110140000|2025-02-09 14:09:00|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|2
1739110150000|2025-02-09 14:09:10|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|3
1739110210000|2025-02-09 14:10:10|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|3
1739110220000|2025-02-09 14:10:20|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739110230000|2025-02-09 14:10:30|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739110240000|2025-02-09 14:10:40|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739110250000|2025-02-09 14:10:50|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739110260000|2025-02-09 14:11:00|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|3
1739110290000|2025-02-09 14:11:30|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739110320000|2025-02-09 14:12:00|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739110340000|2025-02-09 14:12:20|32.08|31.8|32.08|31.8|32.09|31.81|32.07|31.79|5
1739110350000|2025-02-09 14:12:30|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739110370000|2025-02-09 14:12:50|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739110380000|2025-02-09 14:13:00|32.07|31.79|32.08|31.8|32.08|31.8|32.06|31.78|4
1739110410000|2025-02-09 14:13:30|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739110420000|2025-02-09 14:13:40|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739110430000|2025-02-09 14:13:50|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|4
1739110440000|2025-02-09 14:14:00|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|3
1739110470000|2025-02-09 14:14:30|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|2
1739110480000|2025-02-09 14:14:40|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739110490000|2025-02-09 14:14:50|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|3
1739110500000|2025-02-09 14:15:00|32.13|31.85|32.13|31.85|32.13|31.85|32.12|31.84|3
1739110510000|2025-02-09 14:15:10|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1739110520000|2025-02-09 14:15:20|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739110530000|2025-02-09 14:15:30|32.1|31.82|32.13|31.85|32.14|31.86|32.1|31.82|5
1739110550000|2025-02-09 14:15:50|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|3
1739110560000|2025-02-09 14:16:00|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|7
1739110570000|2025-02-09 14:16:10|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|4
1739110580000|2025-02-09 14:16:20|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|2
1739110610000|2025-02-09 14:16:50|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739110620000|2025-02-09 14:17:00|32.19|31.91|32.23|31.95|32.24|31.96|32.18|31.9|8
1739110630000|2025-02-09 14:17:10|32.22|31.94|32.23|31.95|32.23|31.95|32.22|31.94|8
1739110640000|2025-02-09 14:17:20|32.22|31.94|32.22|31.94|32.22|31.94|32.21|31.93|5
1739110650000|2025-02-09 14:17:30|32.21|31.93|32.23|31.95|32.23|31.95|32.21|31.93|5
1739110660000|2025-02-09 14:17:40|32.22|31.94|32.2|31.92|32.22|31.94|32.2|31.92|3
1739110670000|2025-02-09 14:17:50|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|4
1739110680000|2025-02-09 14:18:00|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739110690000|2025-02-09 14:18:10|32.22|31.94|32.23|31.95|32.23|31.95|32.22|31.94|2
1739110700000|2025-02-09 14:18:20|32.22|31.94|32.22|31.94|32.23|31.95|32.22|31.94|3
1739110710000|2025-02-09 14:18:30|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|4
1739110720000|2025-02-09 14:18:40|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|2
1739110730000|2025-02-09 14:18:50|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|4
1739110740000|2025-02-09 14:19:00|32.19|31.91|32.18|31.9|32.2|31.92|32.18|31.9|4
1739110750000|2025-02-09 14:19:10|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|2
1739110770000|2025-02-09 14:19:30|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739110780000|2025-02-09 14:19:40|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|2
1739110790000|2025-02-09 14:19:50|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739110800000|2025-02-09 14:20:00|32.22|31.94|32.2|31.92|32.23|31.95|32.2|31.92|6
1739110810000|2025-02-09 14:20:10|32.18|31.9|32.18|31.9|32.19|31.91|32.18|31.9|5
1739110820000|2025-02-09 14:20:20|32.19|31.91|32.16|31.88|32.19|31.91|32.16|31.88|4
1739110830000|2025-02-09 14:20:30|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1739110840000|2025-02-09 14:20:40|32.17|31.89|32.19|31.91|32.19|31.91|32.16|31.88|4
1739110850000|2025-02-09 14:20:50|32.18|31.9|32.2|31.92|32.2|31.92|32.18|31.9|3
1739110860000|2025-02-09 14:21:00|32.19|31.91|32.17|31.89|32.19|31.91|32.17|31.89|3
1739110880000|2025-02-09 14:21:20|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|4
1739110890000|2025-02-09 14:21:30|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739110900000|2025-02-09 14:21:40|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1739110910000|2025-02-09 14:21:50|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1739110920000|2025-02-09 14:22:00|32.14|31.86|32.12|31.84|32.14|31.86|32.12|31.84|7
1739110930000|2025-02-09 14:22:10|32.1|31.82|32.07|31.79|32.1|31.82|32.07|31.79|4
1739110950000|2025-02-09 14:22:30|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739110960000|2025-02-09 14:22:40|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|4
1739110970000|2025-02-09 14:22:50|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|4
1739110980000|2025-02-09 14:23:00|32.07|31.79|32.08|31.8|32.09|31.81|32.07|31.79|3
1739110990000|2025-02-09 14:23:10|32.09|31.81|32.07|31.79|32.09|31.81|32.07|31.79|7
1739111000000|2025-02-09 14:23:20|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|3
1739111010000|2025-02-09 14:23:30|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739111020000|2025-02-09 14:23:40|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739111040000|2025-02-09 14:24:00|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1739111080000|2025-02-09 14:24:40|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739111100000|2025-02-09 14:25:00|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739111110000|2025-02-09 14:25:10|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739111140000|2025-02-09 14:25:40|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739111160000|2025-02-09 14:26:00|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739111170000|2025-02-09 14:26:10|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739111180000|2025-02-09 14:26:20|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739111190000|2025-02-09 14:26:30|32.07|31.79|32.04|31.76|32.07|31.79|32.04|31.76|8
1739111200000|2025-02-09 14:26:40|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|5
1739111220000|2025-02-09 14:27:00|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739111230000|2025-02-09 14:27:10|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739111240000|2025-02-09 14:27:20|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|2
1739111270000|2025-02-09 14:27:50|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739111280000|2025-02-09 14:28:00|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739111310000|2025-02-09 14:28:30|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|3
1739111320000|2025-02-09 14:28:40|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739111340000|2025-02-09 14:29:00|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1739111350000|2025-02-09 14:29:10|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739111360000|2025-02-09 14:29:20|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|5
1739111370000|2025-02-09 14:29:30|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|4
1739111380000|2025-02-09 14:29:40|32.09|31.81|32.08|31.8|32.1|31.82|32.08|31.8|4
1739111390000|2025-02-09 14:29:50|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|3
1739111400000|2025-02-09 14:30:00|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1739111410000|2025-02-09 14:30:10|32.1|31.82|32.07|31.79|32.11|31.83|32.07|31.79|6
1739111420000|2025-02-09 14:30:20|32.08|31.8|32.07|31.79|32.09|31.81|32.07|31.79|6
1739111430000|2025-02-09 14:30:30|32.06|31.78|32.08|31.8|32.08|31.8|32.05|31.77|5
1739111460000|2025-02-09 14:31:00|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|2
1739111470000|2025-02-09 14:31:10|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739111480000|2025-02-09 14:31:20|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|4
1739111500000|2025-02-09 14:31:40|32.1|31.82|32.12|31.84|32.12|31.84|32.1|31.82|3
1739111510000|2025-02-09 14:31:50|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1739111520000|2025-02-09 14:32:00|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739111540000|2025-02-09 14:32:20|32.12|31.84|32.1|31.82|32.12|31.84|32.1|31.82|3
1739111550000|2025-02-09 14:32:30|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|3
1739111560000|2025-02-09 14:32:40|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|4
1739111570000|2025-02-09 14:32:50|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|3
1739111580000|2025-02-09 14:33:00|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|4
1739111590000|2025-02-09 14:33:10|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739111600000|2025-02-09 14:33:20|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739111610000|2025-02-09 14:33:30|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|3
1739111620000|2025-02-09 14:33:40|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|5
1739111650000|2025-02-09 14:34:10|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739111660000|2025-02-09 14:34:20|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739111670000|2025-02-09 14:34:30|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739111680000|2025-02-09 14:34:40|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739111690000|2025-02-09 14:34:50|32.07|31.79|32.07|31.79|32.08|31.8|32.06|31.78|5
1739111700000|2025-02-09 14:35:00|32.06|31.78|32.04|31.76|32.06|31.78|32.03|31.75|7
1739111710000|2025-02-09 14:35:10|32.05|31.77|32.07|31.79|32.07|31.79|32.05|31.77|3
1739111720000|2025-02-09 14:35:20|32.06|31.78|32.08|31.8|32.08|31.8|32.06|31.78|5
1739111730000|2025-02-09 14:35:30|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739111740000|2025-02-09 14:35:40|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|2
1739111750000|2025-02-09 14:35:50|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739111760000|2025-02-09 14:36:00|32.06|31.78|32.08|31.8|32.08|31.8|32.06|31.78|5
1739111770000|2025-02-09 14:36:10|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739111780000|2025-02-09 14:36:20|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739111790000|2025-02-09 14:36:30|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|4
1739111800000|2025-02-09 14:36:40|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739111810000|2025-02-09 14:36:50|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739111820000|2025-02-09 14:37:00|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739111830000|2025-02-09 14:37:10|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|4
1739111850000|2025-02-09 14:37:30|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|4
1739111860000|2025-02-09 14:37:40|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|4
1739111870000|2025-02-09 14:37:50|32.04|31.76|32.03|31.75|32.05|31.77|32.02|31.74|8
1739111880000|2025-02-09 14:38:00|32.04|31.76|32.06|31.78|32.06|31.78|32.04|31.76|3
1739111890000|2025-02-09 14:38:10|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739111900000|2025-02-09 14:38:20|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739111910000|2025-02-09 14:38:30|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|7
1739111920000|2025-02-09 14:38:40|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739111930000|2025-02-09 14:38:50|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|5
1739111940000|2025-02-09 14:39:00|32.1|31.82|32.09|31.81|32.1|31.82|32.08|31.8|4
1739111950000|2025-02-09 14:39:10|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739111960000|2025-02-09 14:39:20|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|3
1739111970000|2025-02-09 14:39:30|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|4
1739111980000|2025-02-09 14:39:40|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739111990000|2025-02-09 14:39:50|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739112000000|2025-02-09 14:40:00|32.12|31.84|32.12|31.84|32.12|31.84|32.1|31.82|5
1739112010000|2025-02-09 14:40:10|32.13|31.85|32.11|31.83|32.13|31.85|32.11|31.83|3
1739112020000|2025-02-09 14:40:20|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739112050000|2025-02-09 14:40:50|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|3
1739112060000|2025-02-09 14:41:00|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739112070000|2025-02-09 14:41:10|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739112090000|2025-02-09 14:41:30|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739112100000|2025-02-09 14:41:40|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|3
1739112110000|2025-02-09 14:41:50|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739112120000|2025-02-09 14:42:00|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|9
1739112130000|2025-02-09 14:42:10|32.05|31.77|32.04|31.76|32.06|31.78|32.04|31.76|6
1739112150000|2025-02-09 14:42:30|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|6
1739112160000|2025-02-09 14:42:40|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|6
1739112170000|2025-02-09 14:42:50|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|4
1739112180000|2025-02-09 14:43:00|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|3
1739112190000|2025-02-09 14:43:10|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739112210000|2025-02-09 14:43:30|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739112240000|2025-02-09 14:44:00|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739112250000|2025-02-09 14:44:10|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739112260000|2025-02-09 14:44:20|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|6
1739112270000|2025-02-09 14:44:30|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|4
1739112290000|2025-02-09 14:44:50|32.09|31.81|32.08|31.8|32.1|31.82|32.07|31.79|5
1739112300000|2025-02-09 14:45:00|32.07|31.79|32.07|31.79|32.08|31.8|32.06|31.78|5
1739112310000|2025-02-09 14:45:10|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|3
1739112320000|2025-02-09 14:45:20|32.07|31.79|32.07|31.79|32.08|31.8|32.06|31.78|7
1739112340000|2025-02-09 14:45:40|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739112360000|2025-02-09 14:46:00|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|3
1739112370000|2025-02-09 14:46:10|32.1|31.82|32.07|31.79|32.1|31.82|32.07|31.79|4
1739112380000|2025-02-09 14:46:20|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|3
1739112400000|2025-02-09 14:46:40|32.09|31.81|32.1|31.82|32.1|31.82|32.08|31.8|4
1739112420000|2025-02-09 14:47:00|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739112440000|2025-02-09 14:47:20|32.11|31.83|32.09|31.81|32.11|31.83|32.09|31.81|5
1739112460000|2025-02-09 14:47:40|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|3
1739112470000|2025-02-09 14:47:50|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|3
1739112480000|2025-02-09 14:48:00|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739112490000|2025-02-09 14:48:10|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739112500000|2025-02-09 14:48:20|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|5
1739112510000|2025-02-09 14:48:30|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|3
1739112520000|2025-02-09 14:48:40|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739112530000|2025-02-09 14:48:50|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739112540000|2025-02-09 14:49:00|32.05|31.77|32.04|31.76|32.05|31.77|32.03|31.75|4
1739112550000|2025-02-09 14:49:10|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739112560000|2025-02-09 14:49:20|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739112570000|2025-02-09 14:49:30|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739112580000|2025-02-09 14:49:40|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739112590000|2025-02-09 14:49:50|32.05|31.77|32.04|31.76|32.05|31.77|32.03|31.75|4
1739112600000|2025-02-09 14:50:00|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739112610000|2025-02-09 14:50:10|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|3
1739112630000|2025-02-09 14:50:30|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739112640000|2025-02-09 14:50:40|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739112650000|2025-02-09 14:50:50|32.04|31.76|32.06|31.78|32.06|31.78|32.04|31.76|5
1739112660000|2025-02-09 14:51:00|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739112670000|2025-02-09 14:51:10|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|3
1739112680000|2025-02-09 14:51:20|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|5
1739112690000|2025-02-09 14:51:30|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|6
1739112700000|2025-02-09 14:51:40|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|4
1739112710000|2025-02-09 14:51:50|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739112720000|2025-02-09 14:52:00|32.04|31.76|32.03|31.75|32.05|31.77|32.02|31.74|8
1739112730000|2025-02-09 14:52:10|32.04|31.76|32.07|31.79|32.07|31.79|32.04|31.76|4
1739112740000|2025-02-09 14:52:20|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|5
1739112750000|2025-02-09 14:52:30|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739112760000|2025-02-09 14:52:40|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739112770000|2025-02-09 14:52:50|32.06|31.78|32.04|31.76|32.06|31.78|32.03|31.75|4
1739112780000|2025-02-09 14:53:00|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739112790000|2025-02-09 14:53:10|32.04|31.76|32.05|31.77|32.05|31.77|32.03|31.75|4
1739112800000|2025-02-09 14:53:20|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739112810000|2025-02-09 14:53:30|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739112840000|2025-02-09 14:54:00|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739112850000|2025-02-09 14:54:10|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739112860000|2025-02-09 14:54:20|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739112870000|2025-02-09 14:54:30|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739112880000|2025-02-09 14:54:40|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739112890000|2025-02-09 14:54:50|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739112900000|2025-02-09 14:55:00|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|3
1739112910000|2025-02-09 14:55:10|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739112920000|2025-02-09 14:55:20|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739112930000|2025-02-09 14:55:30|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|4
1739112950000|2025-02-09 14:55:50|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739112960000|2025-02-09 14:56:00|32.09|31.81|32.14|31.86|32.14|31.86|32.09|31.81|6
1739112970000|2025-02-09 14:56:10|32.15|31.87|32.16|31.88|32.16|31.88|32.14|31.86|4
1739112980000|2025-02-09 14:56:20|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1739112990000|2025-02-09 14:56:30|32.15|31.87|32.14|31.86|32.15|31.87|32.13|31.85|6
1739113000000|2025-02-09 14:56:40|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739113010000|2025-02-09 14:56:50|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739113030000|2025-02-09 14:57:10|32.15|31.87|32.16|31.88|32.16|31.88|32.14|31.86|6
1739113040000|2025-02-09 14:57:20|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1739113050000|2025-02-09 14:57:30|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739113060000|2025-02-09 14:57:40|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|2
1739113070000|2025-02-09 14:57:50|32.18|31.9|32.18|31.9|32.19|31.91|32.18|31.9|3
1739113080000|2025-02-09 14:58:00|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1739113090000|2025-02-09 14:58:10|32.19|31.91|32.2|31.92|32.2|31.92|32.18|31.9|6
1739113100000|2025-02-09 14:58:20|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|4
1739113110000|2025-02-09 14:58:30|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|2
1739113120000|2025-02-09 14:58:40|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|4
1739113130000|2025-02-09 14:58:50|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739113140000|2025-02-09 14:59:00|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1739113170000|2025-02-09 14:59:30|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|4
1739113190000|2025-02-09 14:59:50|32.21|31.93|32.21|31.93|32.22|31.94|32.21|31.93|3
1739113200000|2025-02-09 15:00:00|32.2|31.92|32.19|31.91|32.21|31.93|32.18|31.9|7
1739113220000|2025-02-09 15:00:20|32.22|31.94|32.22|31.94|32.22|31.94|32.21|31.93|5
1739113230000|2025-02-09 15:00:30|32.23|31.95|32.23|31.95|32.24|31.96|32.22|31.94|5
1739113240000|2025-02-09 15:00:40|32.24|31.96|32.23|31.95|32.25|31.97|32.23|31.95|7
1739113250000|2025-02-09 15:00:50|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1739113260000|2025-02-09 15:01:00|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|2
1739113270000|2025-02-09 15:01:10|32.25|31.97|32.26|31.98|32.26|31.98|32.24|31.96|6
1739113280000|2025-02-09 15:01:20|32.27|31.99|32.25|31.97|32.27|31.99|32.25|31.97|5
1739113290000|2025-02-09 15:01:30|32.24|31.96|32.25|31.97|32.25|31.97|32.24|31.96|4
1739113300000|2025-02-09 15:01:40|32.24|31.96|32.23|31.95|32.24|31.96|32.23|31.95|4
1739113310000|2025-02-09 15:01:50|32.24|31.96|32.23|31.95|32.24|31.96|32.23|31.95|4
1739113320000|2025-02-09 15:02:00|32.24|31.96|32.26|31.98|32.26|31.98|32.24|31.96|3
1739113330000|2025-02-09 15:02:10|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|2
1739113340000|2025-02-09 15:02:20|32.25|31.97|32.26|31.98|32.26|31.98|32.25|31.97|2
1739113350000|2025-02-09 15:02:30|32.25|31.97|32.25|31.97|32.25|31.97|32.25|31.97|1
1739113360000|2025-02-09 15:02:40|32.24|31.96|32.25|31.97|32.25|31.97|32.24|31.96|2
1739113370000|2025-02-09 15:02:50|32.26|31.98|32.26|31.98|32.27|31.99|32.25|31.97|5
1739113380000|2025-02-09 15:03:00|32.27|31.99|32.27|31.99|32.27|31.99|32.26|31.98|5
1739113390000|2025-02-09 15:03:10|32.28|32|32.31|32.03|32.31|32.03|32.28|32|3
1739113400000|2025-02-09 15:03:20|32.32|32.04|32.32|32.04|32.33|32.05|32.32|32.04|3
1739113420000|2025-02-09 15:03:40|32.33|32.05|32.31|32.03|32.33|32.05|32.3|32.02|7
1739113430000|2025-02-09 15:03:50|32.34|32.06|32.32|32.04|32.34|32.06|32.32|32.04|11
1739113440000|2025-02-09 15:04:00|32.33|32.05|32.34|32.06|32.34|32.06|32.33|32.05|4
1739113460000|2025-02-09 15:04:20|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|2
1739113470000|2025-02-09 15:04:30|32.37|32.09|32.39|32.11|32.39|32.11|32.37|32.09|5
1739113480000|2025-02-09 15:04:40|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|4
1739113490000|2025-02-09 15:04:50|32.4|32.12|32.41|32.13|32.41|32.13|32.4|32.12|2
1739113500000|2025-02-09 15:05:00|32.4|32.12|32.43|32.15|32.43|32.15|32.4|32.12|8
1739113510000|2025-02-09 15:05:10|32.44|32.16|32.47|32.19|32.47|32.19|32.44|32.16|6
1739113520000|2025-02-09 15:05:20|32.45|32.17|32.45|32.17|32.46|32.18|32.44|32.16|5
1739113530000|2025-02-09 15:05:30|32.44|32.16|32.45|32.17|32.45|32.17|32.43|32.15|8
1739113540000|2025-02-09 15:05:40|32.44|32.16|32.44|32.16|32.44|32.16|32.44|32.16|1
1739113550000|2025-02-09 15:05:50|32.43|32.15|32.43|32.15|32.43|32.15|32.43|32.15|1
1739113560000|2025-02-09 15:06:00|32.42|32.14|32.4|32.12|32.43|32.15|32.4|32.12|7
1739113570000|2025-02-09 15:06:10|32.41|32.13|32.44|32.16|32.44|32.16|32.41|32.13|8
1739113580000|2025-02-09 15:06:20|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|5
1739113590000|2025-02-09 15:06:30|32.4|32.12|32.37|32.09|32.4|32.12|32.37|32.09|8
1739113600000|2025-02-09 15:06:40|32.36|32.08|32.34|32.06|32.36|32.08|32.34|32.06|3
1739113610000|2025-02-09 15:06:50|32.33|32.05|32.35|32.07|32.35|32.07|32.33|32.05|4
1739113620000|2025-02-09 15:07:00|32.34|32.06|32.36|32.08|32.37|32.09|32.34|32.06|7
1739113630000|2025-02-09 15:07:10|32.37|32.09|32.35|32.07|32.37|32.09|32.34|32.06|5
1739113640000|2025-02-09 15:07:20|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739113650000|2025-02-09 15:07:30|32.35|32.07|32.35|32.07|32.35|32.07|32.34|32.06|3
1739113660000|2025-02-09 15:07:40|32.34|32.06|32.33|32.05|32.35|32.07|32.33|32.05|6
1739113680000|2025-02-09 15:08:00|32.34|32.06|32.35|32.07|32.37|32.09|32.34|32.06|5
1739113730000|2025-02-09 15:08:50|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739113740000|2025-02-09 15:09:00|32.35|32.07|32.34|32.06|32.35|32.07|32.33|32.05|4
1739113750000|2025-02-09 15:09:10|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1739113770000|2025-02-09 15:09:30|32.36|32.08|32.35|32.07|32.36|32.08|32.35|32.07|4
1739113780000|2025-02-09 15:09:40|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739113800000|2025-02-09 15:10:00|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|2
1739113810000|2025-02-09 15:10:10|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|2
1739113820000|2025-02-09 15:10:20|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|3
1739113830000|2025-02-09 15:10:30|32.34|32.06|32.36|32.08|32.36|32.08|32.34|32.06|3
1739113840000|2025-02-09 15:10:40|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739113850000|2025-02-09 15:10:50|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739113860000|2025-02-09 15:11:00|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1739113870000|2025-02-09 15:11:10|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|2
1739113880000|2025-02-09 15:11:20|32.43|32.15|32.45|32.17|32.45|32.17|32.42|32.14|11
1739113890000|2025-02-09 15:11:30|32.46|32.18|32.45|32.17|32.46|32.18|32.44|32.16|4
1739113900000|2025-02-09 15:11:40|32.44|32.16|32.44|32.16|32.44|32.16|32.44|32.16|1
1739113910000|2025-02-09 15:11:50|32.43|32.15|32.42|32.14|32.43|32.15|32.42|32.14|4
1739113920000|2025-02-09 15:12:00|32.41|32.13|32.43|32.15|32.44|32.16|32.41|32.13|5
1739113930000|2025-02-09 15:12:10|32.42|32.14|32.45|32.17|32.45|32.17|32.42|32.14|4
1739113940000|2025-02-09 15:12:20|32.46|32.18|32.44|32.16|32.47|32.19|32.44|32.16|7
1739113950000|2025-02-09 15:12:30|32.43|32.15|32.43|32.15|32.44|32.16|32.43|32.15|5
1739113960000|2025-02-09 15:12:40|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739113970000|2025-02-09 15:12:50|32.43|32.15|32.44|32.16|32.44|32.16|32.43|32.15|2
1739113980000|2025-02-09 15:13:00|32.43|32.15|32.43|32.15|32.44|32.16|32.43|32.15|3
1739113990000|2025-02-09 15:13:10|32.44|32.16|32.42|32.14|32.44|32.16|32.42|32.14|5
1739114000000|2025-02-09 15:13:20|32.41|32.13|32.44|32.16|32.44|32.16|32.41|32.13|8
1739114010000|2025-02-09 15:13:30|32.43|32.15|32.45|32.17|32.45|32.17|32.43|32.15|7
1739114020000|2025-02-09 15:13:40|32.46|32.18|32.44|32.16|32.46|32.18|32.44|32.16|5
1739114050000|2025-02-09 15:14:10|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|4
1739114060000|2025-02-09 15:14:20|32.43|32.15|32.43|32.15|32.43|32.15|32.42|32.14|3
1739114070000|2025-02-09 15:14:30|32.44|32.16|32.41|32.13|32.44|32.16|32.41|32.13|4
1739114080000|2025-02-09 15:14:40|32.42|32.14|32.41|32.13|32.42|32.14|32.4|32.12|6
1739114090000|2025-02-09 15:14:50|32.42|32.14|32.39|32.11|32.42|32.14|32.39|32.11|4
1739114100000|2025-02-09 15:15:00|32.4|32.12|32.4|32.12|32.41|32.13|32.39|32.11|5
1739114110000|2025-02-09 15:15:10|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739114120000|2025-02-09 15:15:20|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|3
1739114130000|2025-02-09 15:15:30|32.39|32.11|32.38|32.1|32.4|32.12|32.38|32.1|4
1739114140000|2025-02-09 15:15:40|32.39|32.11|32.37|32.09|32.39|32.11|32.37|32.09|3
1739114150000|2025-02-09 15:15:50|32.36|32.08|32.36|32.08|32.37|32.09|32.36|32.08|9
1739114160000|2025-02-09 15:16:00|32.37|32.09|32.38|32.1|32.4|32.12|32.37|32.09|8
1739114170000|2025-02-09 15:16:10|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|2
1739114180000|2025-02-09 15:16:20|32.37|32.09|32.36|32.08|32.38|32.1|32.36|32.08|4
1739114190000|2025-02-09 15:16:30|32.35|32.07|32.37|32.09|32.37|32.09|32.35|32.07|7
1739114200000|2025-02-09 15:16:40|32.36|32.08|32.35|32.07|32.37|32.09|32.35|32.07|4
1739114210000|2025-02-09 15:16:50|32.36|32.08|32.35|32.07|32.36|32.08|32.35|32.07|2
1739114220000|2025-02-09 15:17:00|32.36|32.08|32.39|32.11|32.4|32.12|32.36|32.08|8
1739114230000|2025-02-09 15:17:10|32.4|32.12|32.38|32.1|32.4|32.12|32.37|32.09|5
1739114250000|2025-02-09 15:17:30|32.39|32.11|32.4|32.12|32.41|32.13|32.39|32.11|4
1739114260000|2025-02-09 15:17:40|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|2
1739114270000|2025-02-09 15:17:50|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1739114280000|2025-02-09 15:18:00|32.37|32.09|32.39|32.11|32.39|32.11|32.37|32.09|5
1739114290000|2025-02-09 15:18:10|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|2
1739114310000|2025-02-09 15:18:30|32.38|32.1|32.38|32.1|32.39|32.11|32.38|32.1|5
1739114320000|2025-02-09 15:18:40|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|3
1739114330000|2025-02-09 15:18:50|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739114340000|2025-02-09 15:19:00|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739114350000|2025-02-09 15:19:10|32.38|32.1|32.38|32.1|32.39|32.11|32.38|32.1|3
1739114360000|2025-02-09 15:19:20|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739114370000|2025-02-09 15:19:30|32.4|32.12|32.41|32.13|32.41|32.13|32.39|32.11|7
1739114380000|2025-02-09 15:19:40|32.4|32.12|32.4|32.12|32.41|32.13|32.4|32.12|3
1739114390000|2025-02-09 15:19:50|32.41|32.13|32.41|32.13|32.41|32.13|32.4|32.12|3
1739114400000|2025-02-09 15:20:00|32.42|32.14|32.42|32.14|32.43|32.15|32.42|32.14|3
1739114410000|2025-02-09 15:20:10|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|2
1739114420000|2025-02-09 15:20:20|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|2
1739114430000|2025-02-09 15:20:30|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739114440000|2025-02-09 15:20:40|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739114450000|2025-02-09 15:20:50|32.42|32.14|32.42|32.14|32.42|32.14|32.41|32.13|3
1739114460000|2025-02-09 15:21:00|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|3
1739114470000|2025-02-09 15:21:10|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739114490000|2025-02-09 15:21:30|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|3
1739114500000|2025-02-09 15:21:40|32.4|32.12|32.42|32.14|32.42|32.14|32.4|32.12|3
1739114510000|2025-02-09 15:21:50|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|5
1739114520000|2025-02-09 15:22:00|32.42|32.14|32.5|32.22|32.5|32.22|32.42|32.14|8
1739114530000|2025-02-09 15:22:10|32.49|32.21|32.49|32.21|32.5|32.22|32.48|32.2|7
1739114540000|2025-02-09 15:22:20|32.5|32.22|32.51|32.23|32.51|32.23|32.49|32.21|6
1739114550000|2025-02-09 15:22:30|32.5|32.22|32.51|32.23|32.52|32.24|32.5|32.22|4
1739114560000|2025-02-09 15:22:40|32.5|32.22|32.49|32.21|32.51|32.23|32.49|32.21|8
1739114570000|2025-02-09 15:22:50|32.5|32.22|32.49|32.21|32.5|32.22|32.48|32.2|8
1739114580000|2025-02-09 15:23:00|32.51|32.23|32.5|32.22|32.52|32.24|32.49|32.21|6
1739114590000|2025-02-09 15:23:10|32.49|32.21|32.49|32.21|32.49|32.21|32.48|32.2|3
1739114600000|2025-02-09 15:23:20|32.48|32.2|32.48|32.2|32.49|32.21|32.48|32.2|3
1739114610000|2025-02-09 15:23:30|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|2
1739114620000|2025-02-09 15:23:40|32.47|32.19|32.46|32.18|32.47|32.19|32.46|32.18|4
1739114630000|2025-02-09 15:23:50|32.45|32.17|32.46|32.18|32.46|32.18|32.45|32.17|2
1739114640000|2025-02-09 15:24:00|32.47|32.19|32.46|32.18|32.47|32.19|32.46|32.18|4
1739114660000|2025-02-09 15:24:20|32.45|32.17|32.45|32.17|32.46|32.18|32.45|32.17|3
1739114670000|2025-02-09 15:24:30|32.46|32.18|32.45|32.17|32.46|32.18|32.44|32.16|6
1739114680000|2025-02-09 15:24:40|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739114690000|2025-02-09 15:24:50|32.45|32.17|32.44|32.16|32.46|32.18|32.44|32.16|8
1739114700000|2025-02-09 15:25:00|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|2
1739114720000|2025-02-09 15:25:20|32.42|32.14|32.41|32.13|32.42|32.14|32.41|32.13|6
1739114730000|2025-02-09 15:25:30|32.4|32.12|32.4|32.12|32.41|32.13|32.39|32.11|7
1739114740000|2025-02-09 15:25:40|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|2
1739114750000|2025-02-09 15:25:50|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739114760000|2025-02-09 15:26:00|32.4|32.12|32.41|32.13|32.41|32.13|32.39|32.11|4
1739114770000|2025-02-09 15:26:10|32.4|32.12|32.43|32.15|32.43|32.15|32.4|32.12|4
1739114780000|2025-02-09 15:26:20|32.42|32.14|32.42|32.14|32.43|32.15|32.42|32.14|3
1739114790000|2025-02-09 15:26:30|32.43|32.15|32.42|32.14|32.43|32.15|32.41|32.13|4
1739114800000|2025-02-09 15:26:40|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|3
1739114810000|2025-02-09 15:26:50|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739114820000|2025-02-09 15:27:00|32.41|32.13|32.4|32.12|32.42|32.14|32.4|32.12|6
1739114840000|2025-02-09 15:27:20|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|4
1739114850000|2025-02-09 15:27:30|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739114860000|2025-02-09 15:27:40|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|2
1739114880000|2025-02-09 15:28:00|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|2
1739114890000|2025-02-09 15:28:10|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|2
1739114900000|2025-02-09 15:28:20|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|2
1739114920000|2025-02-09 15:28:40|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|4
1739114930000|2025-02-09 15:28:50|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|6
1739114940000|2025-02-09 15:29:00|32.37|32.09|32.37|32.09|32.38|32.1|32.37|32.09|3
1739114950000|2025-02-09 15:29:10|32.36|32.08|32.38|32.1|32.38|32.1|32.36|32.08|5
1739114970000|2025-02-09 15:29:30|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1739114980000|2025-02-09 15:29:40|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739115000000|2025-02-09 15:30:00|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|4
1739115020000|2025-02-09 15:30:20|32.36|32.08|32.35|32.07|32.36|32.08|32.34|32.06|6
1739115030000|2025-02-09 15:30:30|32.34|32.06|32.33|32.05|32.34|32.06|32.33|32.05|2
1739115040000|2025-02-09 15:30:40|32.32|32.04|32.32|32.04|32.32|32.04|32.32|32.04|1
1739115050000|2025-02-09 15:30:50|32.31|32.03|32.3|32.02|32.31|32.03|32.29|32.01|6
1739115060000|2025-02-09 15:31:00|32.31|32.03|32.29|32.01|32.31|32.03|32.29|32.01|5
1739115070000|2025-02-09 15:31:10|32.28|32|32.28|32|32.28|32|32.28|32|1
1739115080000|2025-02-09 15:31:20|32.29|32.01|32.31|32.03|32.31|32.03|32.29|32.01|5
1739115090000|2025-02-09 15:31:30|32.32|32.04|32.33|32.05|32.33|32.05|32.32|32.04|2
1739115100000|2025-02-09 15:31:40|32.32|32.04|32.31|32.03|32.33|32.05|32.3|32.02|5
1739115120000|2025-02-09 15:32:00|32.3|32.02|32.34|32.06|32.34|32.06|32.3|32.02|6
1739115130000|2025-02-09 15:32:10|32.33|32.05|32.36|32.08|32.36|32.08|32.33|32.05|6
1739115140000|2025-02-09 15:32:20|32.37|32.09|32.37|32.09|32.37|32.09|32.36|32.08|5
1739115150000|2025-02-09 15:32:30|32.36|32.08|32.38|32.1|32.38|32.1|32.36|32.08|5
1739115160000|2025-02-09 15:32:40|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739115170000|2025-02-09 15:32:50|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|2
1739115180000|2025-02-09 15:33:00|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|4
1739115190000|2025-02-09 15:33:10|32.36|32.08|32.34|32.06|32.37|32.09|32.34|32.06|6
1739115200000|2025-02-09 15:33:20|32.35|32.07|32.36|32.08|32.36|32.08|32.34|32.06|4
1739115210000|2025-02-09 15:33:30|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|4
1739115220000|2025-02-09 15:33:40|32.37|32.09|32.38|32.1|32.39|32.11|32.37|32.09|4
1739115230000|2025-02-09 15:33:50|32.39|32.11|32.41|32.13|32.41|32.13|32.39|32.11|3
1739115240000|2025-02-09 15:34:00|32.4|32.12|32.42|32.14|32.42|32.14|32.4|32.12|7
1739115250000|2025-02-09 15:34:10|32.43|32.15|32.42|32.14|32.43|32.15|32.42|32.14|4
1739115260000|2025-02-09 15:34:20|32.43|32.15|32.45|32.17|32.45|32.17|32.43|32.15|3
1739115270000|2025-02-09 15:34:30|32.46|32.18|32.44|32.16|32.46|32.18|32.44|32.16|5
1739115280000|2025-02-09 15:34:40|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|4
1739115290000|2025-02-09 15:34:50|32.43|32.15|32.44|32.16|32.44|32.16|32.43|32.15|2
1739115300000|2025-02-09 15:35:00|32.43|32.15|32.43|32.15|32.43|32.15|32.42|32.14|3
1739115310000|2025-02-09 15:35:10|32.42|32.14|32.41|32.13|32.42|32.14|32.41|32.13|2
1739115330000|2025-02-09 15:35:30|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739115340000|2025-02-09 15:35:40|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739115360000|2025-02-09 15:36:00|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739115370000|2025-02-09 15:36:10|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739115390000|2025-02-09 15:36:30|32.37|32.09|32.39|32.11|32.39|32.11|32.37|32.09|3
1739115400000|2025-02-09 15:36:40|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|2
1739115410000|2025-02-09 15:36:50|32.35|32.07|32.34|32.06|32.35|32.07|32.34|32.06|4
1739115420000|2025-02-09 15:37:00|32.33|32.05|32.36|32.08|32.36|32.08|32.33|32.05|4
1739115430000|2025-02-09 15:37:10|32.35|32.07|32.37|32.09|32.37|32.09|32.35|32.07|3
1739115450000|2025-02-09 15:37:30|32.34|32.06|32.34|32.06|32.35|32.07|32.33|32.05|6
1739115460000|2025-02-09 15:37:40|32.33|32.05|32.34|32.06|32.34|32.06|32.33|32.05|2
1739115470000|2025-02-09 15:37:50|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1739115480000|2025-02-09 15:38:00|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|4
1739115490000|2025-02-09 15:38:10|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|3
1739115500000|2025-02-09 15:38:20|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|2
1739115510000|2025-02-09 15:38:30|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1739115520000|2025-02-09 15:38:40|32.46|32.18|32.44|32.16|32.46|32.18|32.44|32.16|3
1739115530000|2025-02-09 15:38:50|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|2
1739115540000|2025-02-09 15:39:00|32.45|32.17|32.51|32.23|32.51|32.23|32.45|32.17|7
1739115550000|2025-02-09 15:39:10|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739115560000|2025-02-09 15:39:20|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|2
1739115580000|2025-02-09 15:39:40|32.51|32.23|32.49|32.21|32.51|32.23|32.49|32.21|5
1739115590000|2025-02-09 15:39:50|32.5|32.22|32.49|32.21|32.5|32.22|32.48|32.2|6
1739115600000|2025-02-09 15:40:00|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739115610000|2025-02-09 15:40:10|32.51|32.23|32.49|32.21|32.51|32.23|32.49|32.21|3
1739115620000|2025-02-09 15:40:20|32.5|32.22|32.5|32.22|32.51|32.23|32.5|32.22|3
1739115630000|2025-02-09 15:40:30|32.49|32.21|32.51|32.23|32.51|32.23|32.49|32.21|3
1739115640000|2025-02-09 15:40:40|32.52|32.24|32.5|32.22|32.52|32.24|32.5|32.22|3
1739115660000|2025-02-09 15:41:00|32.51|32.23|32.55|32.27|32.56|32.28|32.51|32.23|9
1739115670000|2025-02-09 15:41:10|32.56|32.28|32.56|32.28|32.58|32.3|32.56|32.28|5
1739115680000|2025-02-09 15:41:20|32.57|32.29|32.56|32.28|32.57|32.29|32.55|32.27|8
1739115690000|2025-02-09 15:41:30|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|4
1739115700000|2025-02-09 15:41:40|32.52|32.24|32.52|32.24|32.53|32.25|32.52|32.24|7
1739115710000|2025-02-09 15:41:50|32.51|32.23|32.5|32.22|32.52|32.24|32.5|32.22|8
1739115720000|2025-02-09 15:42:00|32.51|32.23|32.52|32.24|32.52|32.24|32.5|32.22|4
1739115730000|2025-02-09 15:42:10|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|5
1739115740000|2025-02-09 15:42:20|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739115750000|2025-02-09 15:42:30|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|6
1739115760000|2025-02-09 15:42:40|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|5
1739115770000|2025-02-09 15:42:50|32.5|32.22|32.51|32.23|32.51|32.23|32.5|32.22|2
1739115780000|2025-02-09 15:43:00|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739115790000|2025-02-09 15:43:10|32.49|32.21|32.51|32.23|32.51|32.23|32.49|32.21|3
1739115800000|2025-02-09 15:43:20|32.5|32.22|32.5|32.22|32.5|32.22|32.49|32.21|3
1739115810000|2025-02-09 15:43:30|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|3
1739115820000|2025-02-09 15:43:40|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739115830000|2025-02-09 15:43:50|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|2
1739115840000|2025-02-09 15:44:00|32.49|32.21|32.49|32.21|32.5|32.22|32.49|32.21|3
1739115850000|2025-02-09 15:44:10|32.5|32.22|32.5|32.22|32.5|32.22|32.49|32.21|3
1739115860000|2025-02-09 15:44:20|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|2
1739115870000|2025-02-09 15:44:30|32.52|32.24|32.53|32.25|32.53|32.25|32.51|32.23|4
1739115890000|2025-02-09 15:44:50|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|4
1739115900000|2025-02-09 15:45:00|32.54|32.26|32.53|32.25|32.55|32.27|32.53|32.25|5
1739115910000|2025-02-09 15:45:10|32.54|32.26|32.51|32.23|32.54|32.26|32.51|32.23|3
1739115920000|2025-02-09 15:45:20|32.5|32.22|32.5|32.22|32.51|32.23|32.5|32.22|5
1739115930000|2025-02-09 15:45:30|32.51|32.23|32.49|32.21|32.51|32.23|32.48|32.2|7
1739115940000|2025-02-09 15:45:40|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739115950000|2025-02-09 15:45:50|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|4
1739115960000|2025-02-09 15:46:00|32.5|32.22|32.52|32.24|32.52|32.24|32.5|32.22|3
1739115970000|2025-02-09 15:46:10|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|2
1739115980000|2025-02-09 15:46:20|32.53|32.25|32.55|32.27|32.56|32.28|32.53|32.25|5
1739115990000|2025-02-09 15:46:30|32.56|32.28|32.54|32.26|32.56|32.28|32.54|32.26|3
1739116000000|2025-02-09 15:46:40|32.55|32.27|32.56|32.28|32.56|32.28|32.54|32.26|6
1739116010000|2025-02-09 15:46:50|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|4
1739116020000|2025-02-09 15:47:00|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|2
1739116030000|2025-02-09 15:47:10|32.57|32.29|32.56|32.28|32.57|32.29|32.55|32.27|4
1739116040000|2025-02-09 15:47:20|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739116050000|2025-02-09 15:47:30|32.56|32.28|32.53|32.25|32.56|32.28|32.53|32.25|4
1739116060000|2025-02-09 15:47:40|32.54|32.26|32.54|32.26|32.54|32.26|32.53|32.25|3
1739116070000|2025-02-09 15:47:50|32.53|32.25|32.53|32.25|32.54|32.26|32.53|32.25|3
1739116090000|2025-02-09 15:48:10|32.52|32.24|32.52|32.24|32.53|32.25|32.52|32.24|7
1739116100000|2025-02-09 15:48:20|32.51|32.23|32.5|32.22|32.52|32.24|32.5|32.22|4
1739116110000|2025-02-09 15:48:30|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|3
1739116120000|2025-02-09 15:48:40|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739116130000|2025-02-09 15:48:50|32.51|32.23|32.51|32.23|32.52|32.24|32.51|32.23|5
1739116140000|2025-02-09 15:49:00|32.52|32.24|32.51|32.23|32.52|32.24|32.5|32.22|6
1739116150000|2025-02-09 15:49:10|32.52|32.24|32.51|32.23|32.52|32.24|32.5|32.22|4
1739116160000|2025-02-09 15:49:20|32.52|32.24|32.5|32.22|32.52|32.24|32.5|32.22|7
1739116170000|2025-02-09 15:49:30|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|4
1739116180000|2025-02-09 15:49:40|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|5
1739116190000|2025-02-09 15:49:50|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|4
1739116200000|2025-02-09 15:50:00|32.5|32.22|32.51|32.23|32.51|32.23|32.49|32.21|4
1739116210000|2025-02-09 15:50:10|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|3
1739116220000|2025-02-09 15:50:20|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739116230000|2025-02-09 15:50:30|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739116240000|2025-02-09 15:50:40|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|4
1739116250000|2025-02-09 15:50:50|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739116260000|2025-02-09 15:51:00|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739116280000|2025-02-09 15:51:20|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739116290000|2025-02-09 15:51:30|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739116300000|2025-02-09 15:51:40|32.56|32.28|32.54|32.26|32.56|32.28|32.54|32.26|7
1739116310000|2025-02-09 15:51:50|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739116320000|2025-02-09 15:52:00|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|4
1739116330000|2025-02-09 15:52:10|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|4
1739116340000|2025-02-09 15:52:20|32.56|32.28|32.56|32.28|32.56|32.28|32.55|32.27|7
1739116350000|2025-02-09 15:52:30|32.57|32.29|32.55|32.27|32.57|32.29|32.55|32.27|5
1739116360000|2025-02-09 15:52:40|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739116370000|2025-02-09 15:52:50|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739116380000|2025-02-09 15:53:00|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739116390000|2025-02-09 15:53:10|32.54|32.26|32.54|32.26|32.54|32.26|32.53|32.25|3
1739116410000|2025-02-09 15:53:30|32.53|32.25|32.55|32.27|32.56|32.28|32.53|32.25|7
1739116420000|2025-02-09 15:53:40|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739116430000|2025-02-09 15:53:50|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739116440000|2025-02-09 15:54:00|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|2
1739116450000|2025-02-09 15:54:10|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739116460000|2025-02-09 15:54:20|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739116480000|2025-02-09 15:54:40|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739116490000|2025-02-09 15:54:50|32.54|32.26|32.54|32.26|32.54|32.26|32.53|32.25|3
1739116500000|2025-02-09 15:55:00|32.53|32.25|32.53|32.25|32.53|32.25|32.52|32.24|3
1739116510000|2025-02-09 15:55:10|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739116520000|2025-02-09 15:55:20|32.52|32.24|32.53|32.25|32.53|32.25|32.51|32.23|4
1739116540000|2025-02-09 15:55:40|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|4
1739116550000|2025-02-09 15:55:50|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739116560000|2025-02-09 15:56:00|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739116570000|2025-02-09 15:56:10|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739116580000|2025-02-09 15:56:20|32.51|32.23|32.52|32.24|32.53|32.25|32.51|32.23|4
1739116590000|2025-02-09 15:56:30|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|4
1739116600000|2025-02-09 15:56:40|32.51|32.23|32.51|32.23|32.52|32.24|32.5|32.22|7
1739116610000|2025-02-09 15:56:50|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739116630000|2025-02-09 15:57:10|32.51|32.23|32.5|32.22|32.51|32.23|32.49|32.21|5
1739116640000|2025-02-09 15:57:20|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739116650000|2025-02-09 15:57:30|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739116680000|2025-02-09 15:58:00|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739116690000|2025-02-09 15:58:10|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739116710000|2025-02-09 15:58:30|32.54|32.26|32.55|32.27|32.56|32.28|32.54|32.26|4
1739116730000|2025-02-09 15:58:50|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1739116740000|2025-02-09 15:59:00|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739116750000|2025-02-09 15:59:10|32.57|32.29|32.58|32.3|32.59|32.31|32.57|32.29|6
1739116760000|2025-02-09 15:59:20|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739116770000|2025-02-09 15:59:30|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739116780000|2025-02-09 15:59:40|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739116790000|2025-02-09 15:59:50|32.57|32.29|32.57|32.29|32.57|32.29|32.57|32.29|1
1739116800000|2025-02-09 16:00:00|32.56|32.28|32.54|32.26|32.56|32.28|32.54|32.26|3
1739116810000|2025-02-09 16:00:10|32.55|32.27|32.55|32.27|32.56|32.28|32.54|32.26|7
1739116830000|2025-02-09 16:00:30|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|4
1739116840000|2025-02-09 16:00:40|32.54|32.26|32.55|32.27|32.56|32.28|32.54|32.26|4
1739116850000|2025-02-09 16:00:50|32.56|32.28|32.55|32.27|32.56|32.28|32.54|32.26|6
1739116870000|2025-02-09 16:01:10|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|2
1739116880000|2025-02-09 16:01:20|32.46|32.18|32.46|32.18|32.46|32.18|32.45|32.17|3
1739116890000|2025-02-09 16:01:30|32.47|32.19|32.46|32.18|32.47|32.19|32.45|32.17|10
1739116900000|2025-02-09 16:01:40|32.47|32.19|32.46|32.18|32.48|32.2|32.45|32.17|5
1739116910000|2025-02-09 16:01:50|32.47|32.19|32.46|32.18|32.47|32.19|32.46|32.18|8
1739116920000|2025-02-09 16:02:00|32.47|32.19|32.46|32.18|32.47|32.19|32.46|32.18|8
1739116930000|2025-02-09 16:02:10|32.47|32.19|32.45|32.17|32.47|32.19|32.45|32.17|3
1739116940000|2025-02-09 16:02:20|32.46|32.18|32.46|32.18|32.46|32.18|32.45|32.17|3
1739116950000|2025-02-09 16:02:30|32.47|32.19|32.47|32.19|32.47|32.19|32.46|32.18|3
1739116960000|2025-02-09 16:02:40|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739116980000|2025-02-09 16:03:00|32.45|32.17|32.46|32.18|32.47|32.19|32.45|32.17|6
1739116990000|2025-02-09 16:03:10|32.47|32.19|32.47|32.19|32.47|32.19|32.46|32.18|3
1739117000000|2025-02-09 16:03:20|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739117010000|2025-02-09 16:03:30|32.47|32.19|32.45|32.17|32.47|32.19|32.44|32.16|5
1739117020000|2025-02-09 16:03:40|32.44|32.16|32.44|32.16|32.45|32.17|32.43|32.15|5
1739117030000|2025-02-09 16:03:50|32.45|32.17|32.45|32.17|32.45|32.17|32.44|32.16|3
1739117040000|2025-02-09 16:04:00|32.44|32.16|32.45|32.17|32.46|32.18|32.44|32.16|4
1739117050000|2025-02-09 16:04:10|32.46|32.18|32.46|32.18|32.47|32.19|32.46|32.18|7
1739117070000|2025-02-09 16:04:30|32.47|32.19|32.48|32.2|32.48|32.2|32.47|32.19|4
1739117080000|2025-02-09 16:04:40|32.47|32.19|32.49|32.21|32.49|32.21|32.47|32.19|7
1739117090000|2025-02-09 16:04:50|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|4
1739117100000|2025-02-09 16:05:00|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1739117110000|2025-02-09 16:05:10|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|4
1739117120000|2025-02-09 16:05:20|32.49|32.21|32.51|32.23|32.51|32.23|32.49|32.21|4
1739117130000|2025-02-09 16:05:30|32.5|32.22|32.46|32.18|32.5|32.22|32.45|32.17|7
1739117140000|2025-02-09 16:05:40|32.47|32.19|32.47|32.19|32.48|32.2|32.47|32.19|3
1739117150000|2025-02-09 16:05:50|32.48|32.2|32.48|32.2|32.48|32.2|32.47|32.19|5
1739117160000|2025-02-09 16:06:00|32.49|32.21|32.49|32.21|32.49|32.21|32.48|32.2|3
1739117170000|2025-02-09 16:06:10|32.48|32.2|32.49|32.21|32.49|32.21|32.47|32.19|6
1739117190000|2025-02-09 16:06:30|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739117200000|2025-02-09 16:06:40|32.51|32.23|32.52|32.24|32.54|32.26|32.51|32.23|8
1739117220000|2025-02-09 16:07:00|32.51|32.23|32.52|32.24|32.52|32.24|32.49|32.21|7
1739117230000|2025-02-09 16:07:10|32.51|32.23|32.49|32.21|32.52|32.24|32.49|32.21|5
1739117240000|2025-02-09 16:07:20|32.5|32.22|32.5|32.22|32.5|32.22|32.48|32.2|7
1739117250000|2025-02-09 16:07:30|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739117270000|2025-02-09 16:07:50|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739117280000|2025-02-09 16:08:00|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739117290000|2025-02-09 16:08:10|32.5|32.22|32.5|32.22|32.5|32.22|32.48|32.2|7
1739117310000|2025-02-09 16:08:30|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739117320000|2025-02-09 16:08:40|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739117330000|2025-02-09 16:08:50|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739117340000|2025-02-09 16:09:00|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739117350000|2025-02-09 16:09:10|32.51|32.23|32.5|32.22|32.52|32.24|32.5|32.22|4
1739117360000|2025-02-09 16:09:20|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739117370000|2025-02-09 16:09:30|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|6
1739117380000|2025-02-09 16:09:40|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|2
1739117390000|2025-02-09 16:09:50|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|4
1739117400000|2025-02-09 16:10:00|32.48|32.2|32.46|32.18|32.48|32.2|32.46|32.18|5
1739117410000|2025-02-09 16:10:10|32.47|32.19|32.48|32.2|32.48|32.2|32.47|32.19|2
1739117420000|2025-02-09 16:10:20|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|4
1739117430000|2025-02-09 16:10:30|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739117480000|2025-02-09 16:11:20|32.48|32.2|32.47|32.19|32.48|32.2|32.46|32.18|3
1739117490000|2025-02-09 16:11:30|32.46|32.18|32.46|32.18|32.47|32.19|32.46|32.18|5
1739117500000|2025-02-09 16:11:40|32.45|32.17|32.45|32.17|32.46|32.18|32.45|32.17|5
1739117510000|2025-02-09 16:11:50|32.44|32.16|32.45|32.17|32.45|32.17|32.44|32.16|4
1739117520000|2025-02-09 16:12:00|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|2
1739117530000|2025-02-09 16:12:10|32.48|32.2|32.48|32.2|32.48|32.2|32.47|32.19|3
1739117540000|2025-02-09 16:12:20|32.47|32.19|32.48|32.2|32.48|32.2|32.47|32.19|2
1739117550000|2025-02-09 16:12:30|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|2
1739117580000|2025-02-09 16:13:00|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|4
1739117600000|2025-02-09 16:13:20|32.49|32.21|32.49|32.21|32.49|32.21|32.49|32.21|1
1739117610000|2025-02-09 16:13:30|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|2
1739117620000|2025-02-09 16:13:40|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739117640000|2025-02-09 16:14:00|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|2
1739117660000|2025-02-09 16:14:20|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739117670000|2025-02-09 16:14:30|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739117680000|2025-02-09 16:14:40|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739117690000|2025-02-09 16:14:50|32.56|32.28|32.59|32.31|32.59|32.31|32.55|32.27|8
1739117700000|2025-02-09 16:15:00|32.6|32.32|32.58|32.3|32.6|32.32|32.58|32.3|7
1739117710000|2025-02-09 16:15:10|32.57|32.29|32.55|32.27|32.57|32.29|32.54|32.26|7
1739117720000|2025-02-09 16:15:20|32.54|32.26|32.54|32.26|32.56|32.28|32.54|32.26|5
1739117730000|2025-02-09 16:15:30|32.55|32.27|32.53|32.25|32.55|32.27|32.53|32.25|3
1739117740000|2025-02-09 16:15:40|32.52|32.24|32.52|32.24|32.53|32.25|32.52|32.24|3
1739117750000|2025-02-09 16:15:50|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|4
1739117760000|2025-02-09 16:16:00|32.51|32.23|32.52|32.24|32.52|32.24|32.5|32.22|4
1739117770000|2025-02-09 16:16:10|32.53|32.25|32.51|32.23|32.53|32.25|32.51|32.23|3
1739117780000|2025-02-09 16:16:20|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|6
1739117790000|2025-02-09 16:16:30|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739117800000|2025-02-09 16:16:40|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|4
1739117810000|2025-02-09 16:16:50|32.46|32.18|32.47|32.19|32.48|32.2|32.46|32.18|6
1739117820000|2025-02-09 16:17:00|32.48|32.2|32.48|32.2|32.49|32.21|32.48|32.2|3
1739117830000|2025-02-09 16:17:10|32.49|32.21|32.5|32.22|32.5|32.22|32.48|32.2|4
1739117840000|2025-02-09 16:17:20|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|2
1739117860000|2025-02-09 16:17:40|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739117880000|2025-02-09 16:18:00|32.52|32.24|32.52|32.24|32.53|32.25|32.51|32.23|5
1739117890000|2025-02-09 16:18:10|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|4
1739117900000|2025-02-09 16:18:20|32.51|32.23|32.51|32.23|32.51|32.23|32.51|32.23|1
1739117910000|2025-02-09 16:18:30|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739117920000|2025-02-09 16:18:40|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|2
1739117930000|2025-02-09 16:18:50|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|4
1739117940000|2025-02-09 16:19:00|32.53|32.25|32.54|32.26|32.54|32.26|32.53|32.25|2
1739117950000|2025-02-09 16:19:10|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|4
1739117960000|2025-02-09 16:19:20|32.55|32.27|32.57|32.29|32.57|32.29|32.54|32.26|5
1739117970000|2025-02-09 16:19:30|32.56|32.28|32.58|32.3|32.58|32.3|32.56|32.28|3
1739117980000|2025-02-09 16:19:40|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739117990000|2025-02-09 16:19:50|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|2
1739118000000|2025-02-09 16:20:00|32.57|32.29|32.56|32.28|32.58|32.3|32.56|32.28|6
1739118010000|2025-02-09 16:20:10|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|6
1739118020000|2025-02-09 16:20:20|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|6
1739118030000|2025-02-09 16:20:30|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739118050000|2025-02-09 16:20:50|32.45|32.17|32.46|32.18|32.46|32.18|32.45|32.17|4
1739118060000|2025-02-09 16:21:00|32.45|32.17|32.47|32.19|32.49|32.21|32.45|32.17|8
1739118070000|2025-02-09 16:21:10|32.48|32.2|32.46|32.18|32.48|32.2|32.46|32.18|3
1739118080000|2025-02-09 16:21:20|32.45|32.17|32.46|32.18|32.46|32.18|32.45|32.17|6
1739118090000|2025-02-09 16:21:30|32.47|32.19|32.46|32.18|32.47|32.19|32.46|32.18|6
1739118100000|2025-02-09 16:21:40|32.47|32.19|32.47|32.19|32.47|32.19|32.46|32.18|5
1739118110000|2025-02-09 16:21:50|32.46|32.18|32.46|32.18|32.47|32.19|32.45|32.17|8
1739118120000|2025-02-09 16:22:00|32.45|32.17|32.46|32.18|32.47|32.19|32.45|32.17|8
1739118130000|2025-02-09 16:22:10|32.47|32.19|32.47|32.19|32.48|32.2|32.46|32.18|6
1739118140000|2025-02-09 16:22:20|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|6
1739118150000|2025-02-09 16:22:30|32.48|32.2|32.47|32.19|32.48|32.2|32.47|32.19|2
1739118160000|2025-02-09 16:22:40|32.46|32.18|32.47|32.19|32.48|32.2|32.46|32.18|4
1739118170000|2025-02-09 16:22:50|32.48|32.2|32.46|32.18|32.48|32.2|32.46|32.18|3
1739118180000|2025-02-09 16:23:00|32.47|32.19|32.46|32.18|32.47|32.19|32.46|32.18|6
1739118190000|2025-02-09 16:23:10|32.47|32.19|32.45|32.17|32.47|32.19|32.45|32.17|3
1739118200000|2025-02-09 16:23:20|32.46|32.18|32.45|32.17|32.46|32.18|32.45|32.17|2
1739118210000|2025-02-09 16:23:30|32.46|32.18|32.46|32.18|32.46|32.18|32.45|32.17|3
1739118220000|2025-02-09 16:23:40|32.45|32.17|32.45|32.17|32.45|32.17|32.45|32.17|1
1739118250000|2025-02-09 16:24:10|32.44|32.16|32.44|32.16|32.45|32.17|32.44|32.16|3
1739118270000|2025-02-09 16:24:30|32.45|32.17|32.45|32.17|32.46|32.18|32.45|32.17|3
1739118280000|2025-02-09 16:24:40|32.44|32.16|32.44|32.16|32.45|32.17|32.44|32.16|3
1739118290000|2025-02-09 16:24:50|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|2
1739118300000|2025-02-09 16:25:00|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|2
1739118310000|2025-02-09 16:25:10|32.45|32.17|32.43|32.15|32.45|32.17|32.43|32.15|3
1739118320000|2025-02-09 16:25:20|32.44|32.16|32.44|32.16|32.45|32.17|32.44|32.16|5
1739118330000|2025-02-09 16:25:30|32.45|32.17|32.45|32.17|32.45|32.17|32.44|32.16|3
1739118340000|2025-02-09 16:25:40|32.44|32.16|32.47|32.19|32.47|32.19|32.44|32.16|4
1739118350000|2025-02-09 16:25:50|32.46|32.18|32.45|32.17|32.46|32.18|32.45|32.17|2
1739118360000|2025-02-09 16:26:00|32.44|32.16|32.46|32.18|32.46|32.18|32.44|32.16|5
1739118370000|2025-02-09 16:26:10|32.45|32.17|32.46|32.18|32.47|32.19|32.45|32.17|4
1739118380000|2025-02-09 16:26:20|32.47|32.19|32.46|32.18|32.47|32.19|32.46|32.18|2
1739118410000|2025-02-09 16:26:50|32.45|32.17|32.45|32.17|32.45|32.17|32.45|32.17|1
1739118420000|2025-02-09 16:27:00|32.43|32.15|32.43|32.15|32.43|32.15|32.43|32.15|1
1739118440000|2025-02-09 16:27:20|32.42|32.14|32.42|32.14|32.43|32.15|32.42|32.14|3
1739118450000|2025-02-09 16:27:30|32.43|32.15|32.43|32.15|32.44|32.16|32.43|32.15|3
1739118460000|2025-02-09 16:27:40|32.42|32.14|32.42|32.14|32.44|32.16|32.42|32.14|5
1739118470000|2025-02-09 16:27:50|32.43|32.15|32.43|32.15|32.44|32.16|32.43|32.15|5
1739118480000|2025-02-09 16:28:00|32.42|32.14|32.42|32.14|32.43|32.15|32.42|32.14|3
1739118500000|2025-02-09 16:28:20|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|3
1739118510000|2025-02-09 16:28:30|32.42|32.14|32.4|32.12|32.42|32.14|32.4|32.12|3
1739118530000|2025-02-09 16:28:50|32.41|32.13|32.41|32.13|32.41|32.13|32.4|32.12|3
1739118540000|2025-02-09 16:29:00|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739118550000|2025-02-09 16:29:10|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739118560000|2025-02-09 16:29:20|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739118570000|2025-02-09 16:29:30|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739118580000|2025-02-09 16:29:40|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739118590000|2025-02-09 16:29:50|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|2
1739118600000|2025-02-09 16:30:00|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|2
1739118610000|2025-02-09 16:30:10|32.36|32.08|32.35|32.07|32.37|32.09|32.35|32.07|6
1739118630000|2025-02-09 16:30:30|32.36|32.08|32.38|32.1|32.38|32.1|32.36|32.08|3
1739118640000|2025-02-09 16:30:40|32.37|32.09|32.37|32.09|32.38|32.1|32.37|32.09|3
1739118650000|2025-02-09 16:30:50|32.36|32.08|32.36|32.08|32.37|32.09|32.36|32.08|3
1739118660000|2025-02-09 16:31:00|32.37|32.09|32.37|32.09|32.38|32.1|32.36|32.08|7
1739118670000|2025-02-09 16:31:10|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|2
1739118680000|2025-02-09 16:31:20|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|4
1739118690000|2025-02-09 16:31:30|32.38|32.1|32.35|32.07|32.38|32.1|32.35|32.07|4
1739118700000|2025-02-09 16:31:40|32.36|32.08|32.35|32.07|32.36|32.08|32.35|32.07|4
1739118710000|2025-02-09 16:31:50|32.36|32.08|32.32|32.04|32.36|32.08|32.32|32.04|7
1739118720000|2025-02-09 16:32:00|32.33|32.05|32.31|32.03|32.33|32.05|32.31|32.03|5
1739118730000|2025-02-09 16:32:10|32.3|32.02|32.29|32.01|32.3|32.02|32.27|31.99|8
1739118740000|2025-02-09 16:32:20|32.3|32.02|32.31|32.03|32.31|32.03|32.29|32.01|8
1739118750000|2025-02-09 16:32:30|32.3|32.02|32.31|32.03|32.31|32.03|32.3|32.02|4
1739118760000|2025-02-09 16:32:40|32.3|32.02|32.32|32.04|32.32|32.04|32.3|32.02|5
1739118770000|2025-02-09 16:32:50|32.33|32.05|32.34|32.06|32.35|32.07|32.33|32.05|4
1739118780000|2025-02-09 16:33:00|32.35|32.07|32.34|32.06|32.35|32.07|32.34|32.06|2
1739118790000|2025-02-09 16:33:10|32.33|32.05|32.34|32.06|32.34|32.06|32.32|32.04|4
1739118800000|2025-02-09 16:33:20|32.33|32.05|32.35|32.07|32.35|32.07|32.33|32.05|3
1739118810000|2025-02-09 16:33:30|32.34|32.06|32.34|32.06|32.35|32.07|32.34|32.06|3
1739118830000|2025-02-09 16:33:50|32.35|32.07|32.34|32.06|32.35|32.07|32.34|32.06|4
1739118840000|2025-02-09 16:34:00|32.35|32.07|32.37|32.09|32.37|32.09|32.35|32.07|5
1739118850000|2025-02-09 16:34:10|32.36|32.08|32.35|32.07|32.36|32.08|32.35|32.07|4
1739118860000|2025-02-09 16:34:20|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|3
1739118880000|2025-02-09 16:34:40|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739118890000|2025-02-09 16:34:50|32.36|32.08|32.36|32.08|32.37|32.09|32.35|32.07|5
1739118900000|2025-02-09 16:35:00|32.35|32.07|32.35|32.07|32.37|32.09|32.35|32.07|5
1739118910000|2025-02-09 16:35:10|32.36|32.08|32.36|32.08|32.36|32.08|32.34|32.06|4
1739118920000|2025-02-09 16:35:20|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|2
1739118930000|2025-02-09 16:35:30|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|5
1739118940000|2025-02-09 16:35:40|32.34|32.06|32.34|32.06|32.34|32.06|32.34|32.06|1
1739118950000|2025-02-09 16:35:50|32.35|32.07|32.34|32.06|32.35|32.07|32.34|32.06|2
1739118960000|2025-02-09 16:36:00|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|9
1739118980000|2025-02-09 16:36:20|32.36|32.08|32.34|32.06|32.36|32.08|32.34|32.06|7
1739118990000|2025-02-09 16:36:30|32.35|32.07|32.33|32.05|32.35|32.07|32.33|32.05|7
1739119000000|2025-02-09 16:36:40|32.32|32.04|32.33|32.05|32.34|32.06|32.32|32.04|6
1739119030000|2025-02-09 16:37:10|32.31|32.03|32.31|32.03|32.32|32.04|32.31|32.03|5
1739119040000|2025-02-09 16:37:20|32.3|32.02|32.31|32.03|32.32|32.04|32.3|32.02|4
1739119050000|2025-02-09 16:37:30|32.3|32.02|32.3|32.02|32.3|32.02|32.29|32.01|5
1739119070000|2025-02-09 16:37:50|32.31|32.03|32.3|32.02|32.32|32.04|32.3|32.02|6
1739119080000|2025-02-09 16:38:00|32.31|32.03|32.32|32.04|32.32|32.04|32.31|32.03|2
1739119090000|2025-02-09 16:38:10|32.31|32.03|32.31|32.03|32.31|32.03|32.31|32.03|1
1739119100000|2025-02-09 16:38:20|32.3|32.02|32.3|32.02|32.31|32.03|32.29|32.01|5
1739119110000|2025-02-09 16:38:30|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|2
1739119120000|2025-02-09 16:38:40|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|2
1739119130000|2025-02-09 16:38:50|32.29|32.01|32.3|32.02|32.31|32.03|32.29|32.01|4
1739119140000|2025-02-09 16:39:00|32.31|32.03|32.3|32.02|32.32|32.04|32.3|32.02|4
1739119150000|2025-02-09 16:39:10|32.32|32.04|32.32|32.04|32.32|32.04|32.32|32.04|1
1739119160000|2025-02-09 16:39:20|32.31|32.03|32.33|32.05|32.33|32.05|32.31|32.03|5
1739119170000|2025-02-09 16:39:30|32.34|32.06|32.34|32.06|32.34|32.06|32.34|32.06|1
1739119180000|2025-02-09 16:39:40|32.35|32.07|32.33|32.05|32.35|32.07|32.33|32.05|3
1739119190000|2025-02-09 16:39:50|32.34|32.06|32.34|32.06|32.34|32.06|32.33|32.05|3
1739119200000|2025-02-09 16:40:00|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|2
1739119220000|2025-02-09 16:40:20|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739119240000|2025-02-09 16:40:40|32.4|32.12|32.4|32.12|32.4|32.12|32.39|32.11|5
1739119250000|2025-02-09 16:40:50|32.41|32.13|32.41|32.13|32.41|32.13|32.4|32.12|3
1739119260000|2025-02-09 16:41:00|32.42|32.14|32.41|32.13|32.42|32.14|32.41|32.13|6
1739119270000|2025-02-09 16:41:10|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|2
1739119280000|2025-02-09 16:41:20|32.38|32.1|32.4|32.12|32.4|32.12|32.38|32.1|4
1739119290000|2025-02-09 16:41:30|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|5
1739119300000|2025-02-09 16:41:40|32.38|32.1|32.38|32.1|32.4|32.12|32.38|32.1|9
1739119310000|2025-02-09 16:41:50|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|3
1739119320000|2025-02-09 16:42:00|32.38|32.1|32.39|32.11|32.4|32.12|32.38|32.1|4
1739119330000|2025-02-09 16:42:10|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|2
1739119340000|2025-02-09 16:42:20|32.4|32.12|32.39|32.11|32.4|32.12|32.38|32.1|4
1739119350000|2025-02-09 16:42:30|32.4|32.12|32.4|32.12|32.4|32.12|32.39|32.11|5
1739119360000|2025-02-09 16:42:40|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1739119370000|2025-02-09 16:42:50|32.41|32.13|32.39|32.11|32.41|32.13|32.39|32.11|5
1739119380000|2025-02-09 16:43:00|32.4|32.12|32.39|32.11|32.41|32.13|32.39|32.11|4
1739119390000|2025-02-09 16:43:10|32.4|32.12|32.39|32.11|32.4|32.12|32.38|32.1|6
1739119420000|2025-02-09 16:43:40|32.38|32.1|32.39|32.11|32.4|32.12|32.38|32.1|4
1739119430000|2025-02-09 16:43:50|32.4|32.12|32.4|32.12|32.4|32.12|32.39|32.11|3
1739119440000|2025-02-09 16:44:00|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|2
1739119450000|2025-02-09 16:44:10|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1739119460000|2025-02-09 16:44:20|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1739119470000|2025-02-09 16:44:30|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1739119480000|2025-02-09 16:44:40|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|4
1739119490000|2025-02-09 16:44:50|32.37|32.09|32.37|32.09|32.38|32.1|32.37|32.09|5
1739119510000|2025-02-09 16:45:10|32.36|32.08|32.37|32.09|32.38|32.1|32.35|32.07|8
1739119520000|2025-02-09 16:45:20|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|2
1739119530000|2025-02-09 16:45:30|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|4
1739119550000|2025-02-09 16:45:50|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|2
1739119560000|2025-02-09 16:46:00|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|8
1739119570000|2025-02-09 16:46:10|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|4
1739119580000|2025-02-09 16:46:20|32.38|32.1|32.38|32.1|32.38|32.1|32.37|32.09|5
1739119590000|2025-02-09 16:46:30|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|3
1739119610000|2025-02-09 16:46:50|32.37|32.09|32.37|32.09|32.37|32.09|32.36|32.08|3
1739119620000|2025-02-09 16:47:00|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739119630000|2025-02-09 16:47:10|32.35|32.07|32.37|32.09|32.37|32.09|32.35|32.07|3
1739119640000|2025-02-09 16:47:20|32.36|32.08|32.35|32.07|32.37|32.09|32.35|32.07|4
1739119650000|2025-02-09 16:47:30|32.36|32.08|32.36|32.08|32.37|32.09|32.36|32.08|5
1739119660000|2025-02-09 16:47:40|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|2
1739119670000|2025-02-09 16:47:50|32.37|32.09|32.39|32.11|32.4|32.12|32.37|32.09|5
1739119680000|2025-02-09 16:48:00|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739119690000|2025-02-09 16:48:10|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|5
1739119700000|2025-02-09 16:48:20|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|4
1739119710000|2025-02-09 16:48:30|32.4|32.12|32.4|32.12|32.41|32.13|32.4|32.12|5
1739119720000|2025-02-09 16:48:40|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|2
1739119730000|2025-02-09 16:48:50|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|5
1739119740000|2025-02-09 16:49:00|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|3
1739119750000|2025-02-09 16:49:10|32.39|32.11|32.37|32.09|32.39|32.11|32.37|32.09|3
1739119770000|2025-02-09 16:49:30|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739119780000|2025-02-09 16:49:40|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|3
1739119800000|2025-02-09 16:50:00|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|2
1739119810000|2025-02-09 16:50:10|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|3
1739119820000|2025-02-09 16:50:20|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739119830000|2025-02-09 16:50:30|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|6
1739119840000|2025-02-09 16:50:40|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|6
1739119850000|2025-02-09 16:50:50|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739119860000|2025-02-09 16:51:00|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739119870000|2025-02-09 16:51:10|32.38|32.1|32.36|32.08|32.38|32.1|32.36|32.08|3
1739119890000|2025-02-09 16:51:30|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|3
1739119900000|2025-02-09 16:51:40|32.36|32.08|32.35|32.07|32.36|32.08|32.35|32.07|2
1739119910000|2025-02-09 16:51:50|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|4
1739119920000|2025-02-09 16:52:00|32.34|32.06|32.34|32.06|32.35|32.07|32.34|32.06|5
1739119930000|2025-02-09 16:52:10|32.35|32.07|32.37|32.09|32.37|32.09|32.35|32.07|5
1739119940000|2025-02-09 16:52:20|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739119980000|2025-02-09 16:53:00|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|2
1739120000000|2025-02-09 16:53:20|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739120010000|2025-02-09 16:53:30|32.36|32.08|32.36|32.08|32.37|32.09|32.36|32.08|3
1739120020000|2025-02-09 16:53:40|32.37|32.09|32.39|32.11|32.39|32.11|32.37|32.09|5
1739120030000|2025-02-09 16:53:50|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|2
1739120040000|2025-02-09 16:54:00|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|4
1739120050000|2025-02-09 16:54:10|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|3
1739120060000|2025-02-09 16:54:20|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739120070000|2025-02-09 16:54:30|32.38|32.1|32.38|32.1|32.38|32.1|32.37|32.09|3
1739120080000|2025-02-09 16:54:40|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|2
1739120090000|2025-02-09 16:54:50|32.39|32.11|32.39|32.11|32.4|32.12|32.39|32.11|5
1739120100000|2025-02-09 16:55:00|32.38|32.1|32.4|32.12|32.4|32.12|32.38|32.1|3
1739120110000|2025-02-09 16:55:10|32.41|32.13|32.41|32.13|32.41|32.13|32.4|32.12|3
1739120130000|2025-02-09 16:55:30|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|2
1739120160000|2025-02-09 16:56:00|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|6
1739120200000|2025-02-09 16:56:40|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|2
1739120210000|2025-02-09 16:56:50|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739120240000|2025-02-09 16:57:20|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739120260000|2025-02-09 16:57:40|32.38|32.1|32.38|32.1|32.38|32.1|32.37|32.09|3
1739120270000|2025-02-09 16:57:50|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1739120280000|2025-02-09 16:58:00|32.39|32.11|32.39|32.11|32.4|32.12|32.39|32.11|5
1739120290000|2025-02-09 16:58:10|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|2
1739120300000|2025-02-09 16:58:20|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|4
1739120310000|2025-02-09 16:58:30|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|2
1739120320000|2025-02-09 16:58:40|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|2
1739120340000|2025-02-09 16:59:00|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|2
1739120350000|2025-02-09 16:59:10|32.38|32.1|32.36|32.08|32.38|32.1|32.35|32.07|5
1739120360000|2025-02-09 16:59:20|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1739120370000|2025-02-09 16:59:30|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|2
1739120410000|2025-02-09 17:00:10|32.34|32.06|32.35|32.07|32.36|32.08|32.34|32.06|4
1739120420000|2025-02-09 17:00:20|32.36|32.08|32.35|32.07|32.36|32.08|32.35|32.07|2
1739120430000|2025-02-09 17:00:30|32.36|32.08|32.35|32.07|32.36|32.08|32.35|32.07|2
1739120440000|2025-02-09 17:00:40|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|5
1739120450000|2025-02-09 17:00:50|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|3
1739120460000|2025-02-09 17:01:00|32.36|32.08|32.36|32.08|32.38|32.1|32.36|32.08|9
1739120470000|2025-02-09 17:01:10|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|2
1739120480000|2025-02-09 17:01:20|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|5
1739120490000|2025-02-09 17:01:30|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|4
1739120500000|2025-02-09 17:01:40|32.34|32.06|32.33|32.05|32.35|32.07|32.32|32.04|6
1739120510000|2025-02-09 17:01:50|32.32|32.04|32.35|32.07|32.36|32.08|32.32|32.04|6
1739120520000|2025-02-09 17:02:00|32.36|32.08|32.34|32.06|32.36|32.08|32.34|32.06|7
1739120530000|2025-02-09 17:02:10|32.33|32.05|32.35|32.07|32.35|32.07|32.32|32.04|5
1739120540000|2025-02-09 17:02:20|32.36|32.08|32.35|32.07|32.36|32.08|32.34|32.06|4
1739120550000|2025-02-09 17:02:30|32.36|32.08|32.39|32.11|32.39|32.11|32.36|32.08|10
1739120560000|2025-02-09 17:02:40|32.4|32.12|32.4|32.12|32.4|32.12|32.39|32.11|5
1739120570000|2025-02-09 17:02:50|32.39|32.11|32.39|32.11|32.4|32.12|32.39|32.11|3
1739120590000|2025-02-09 17:03:10|32.38|32.1|32.38|32.1|32.39|32.11|32.38|32.1|5
1739120600000|2025-02-09 17:03:20|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|6
1739120610000|2025-02-09 17:03:30|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|3
1739120620000|2025-02-09 17:03:40|32.38|32.1|32.39|32.11|32.4|32.12|32.38|32.1|6
1739120630000|2025-02-09 17:03:50|32.4|32.12|32.4|32.12|32.4|32.12|32.39|32.11|5
1739120640000|2025-02-09 17:04:00|32.39|32.11|32.39|32.11|32.4|32.12|32.39|32.11|3
1739120650000|2025-02-09 17:04:10|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|7
1739120660000|2025-02-09 17:04:20|32.39|32.11|32.38|32.1|32.39|32.11|32.37|32.09|6
1739120670000|2025-02-09 17:04:30|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|4
1739120680000|2025-02-09 17:04:40|32.37|32.09|32.37|32.09|32.38|32.1|32.37|32.09|5
1739120690000|2025-02-09 17:04:50|32.38|32.1|32.36|32.08|32.38|32.1|32.36|32.08|7
1739120700000|2025-02-09 17:05:00|32.37|32.09|32.36|32.08|32.37|32.09|32.35|32.07|8
1739120710000|2025-02-09 17:05:10|32.37|32.09|32.35|32.07|32.37|32.09|32.35|32.07|7
1739120720000|2025-02-09 17:05:20|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|5
1739120730000|2025-02-09 17:05:30|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1739120750000|2025-02-09 17:05:50|32.36|32.08|32.35|32.07|32.37|32.09|32.35|32.07|6
1739120780000|2025-02-09 17:06:20|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|4
1739120790000|2025-02-09 17:06:30|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1739120800000|2025-02-09 17:06:40|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1739120810000|2025-02-09 17:06:50|32.37|32.09|32.39|32.11|32.39|32.11|32.37|32.09|3
1739120820000|2025-02-09 17:07:00|32.38|32.1|32.39|32.11|32.4|32.12|32.38|32.1|8
1739120830000|2025-02-09 17:07:10|32.4|32.12|32.4|32.12|32.4|32.12|32.39|32.11|5
1739120840000|2025-02-09 17:07:20|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739120850000|2025-02-09 17:07:30|32.4|32.12|32.4|32.12|32.41|32.13|32.4|32.12|3
1739120860000|2025-02-09 17:07:40|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|4
1739120870000|2025-02-09 17:07:50|32.39|32.11|32.41|32.13|32.41|32.13|32.38|32.1|5
1739120880000|2025-02-09 17:08:00|32.42|32.14|32.4|32.12|32.42|32.14|32.4|32.12|3
1739120890000|2025-02-09 17:08:10|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|9
1739120900000|2025-02-09 17:08:20|32.4|32.12|32.4|32.12|32.41|32.13|32.4|32.12|3
1739120910000|2025-02-09 17:08:30|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1739120920000|2025-02-09 17:08:40|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|4
1739120940000|2025-02-09 17:09:00|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|4
1739120960000|2025-02-09 17:09:20|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|2
1739120970000|2025-02-09 17:09:30|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|4
1739120980000|2025-02-09 17:09:40|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1739120990000|2025-02-09 17:09:50|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|5
1739121000000|2025-02-09 17:10:00|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|4
1739121010000|2025-02-09 17:10:10|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|4
1739121030000|2025-02-09 17:10:30|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739121040000|2025-02-09 17:10:40|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739121050000|2025-02-09 17:10:50|32.37|32.09|32.35|32.07|32.37|32.09|32.35|32.07|3
1739121060000|2025-02-09 17:11:00|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|7
1739121070000|2025-02-09 17:11:10|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1739121100000|2025-02-09 17:11:40|32.34|32.06|32.34|32.06|32.34|32.06|32.34|32.06|1
1739121110000|2025-02-09 17:11:50|32.33|32.05|32.32|32.04|32.33|32.05|32.32|32.04|2
1739121120000|2025-02-09 17:12:00|32.31|32.03|32.31|32.03|32.32|32.04|32.31|32.03|3
1739121130000|2025-02-09 17:12:10|32.3|32.02|32.28|32|32.3|32.02|32.27|31.99|9
1739121140000|2025-02-09 17:12:20|32.27|31.99|32.26|31.98|32.28|32|32.25|31.97|6
1739121150000|2025-02-09 17:12:30|32.25|31.97|32.25|31.97|32.25|31.97|32.25|31.97|1
1739121170000|2025-02-09 17:12:50|32.27|31.99|32.27|31.99|32.27|31.99|32.27|31.99|1
1739121180000|2025-02-09 17:13:00|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1739121190000|2025-02-09 17:13:10|32.25|31.97|32.25|31.97|32.26|31.98|32.25|31.97|5
1739121210000|2025-02-09 17:13:30|32.26|31.98|32.26|31.98|32.27|31.99|32.26|31.98|7
1739121220000|2025-02-09 17:13:40|32.25|31.97|32.26|31.98|32.26|31.98|32.25|31.97|4
1739121230000|2025-02-09 17:13:50|32.27|31.99|32.27|31.99|32.27|31.99|32.27|31.99|1
1739121240000|2025-02-09 17:14:00|32.26|31.98|32.27|31.99|32.27|31.99|32.26|31.98|2
1739121250000|2025-02-09 17:14:10|32.26|31.98|32.26|31.98|32.27|31.99|32.26|31.98|7
1739121260000|2025-02-09 17:14:20|32.25|31.97|32.25|31.97|32.25|31.97|32.25|31.97|1
1739121270000|2025-02-09 17:14:30|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1739121290000|2025-02-09 17:14:50|32.23|31.95|32.24|31.96|32.24|31.96|32.23|31.95|2
1739121300000|2025-02-09 17:15:00|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|4
1739121310000|2025-02-09 17:15:10|32.21|31.93|32.21|31.93|32.22|31.94|32.21|31.93|5
1739121320000|2025-02-09 17:15:20|32.22|31.94|32.2|31.92|32.22|31.94|32.19|31.91|5
1739121330000|2025-02-09 17:15:30|32.21|31.93|32.21|31.93|32.22|31.94|32.21|31.93|3
1739121340000|2025-02-09 17:15:40|32.22|31.94|32.22|31.94|32.22|31.94|32.21|31.93|7
1739121360000|2025-02-09 17:16:00|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739121370000|2025-02-09 17:16:10|32.22|31.94|32.21|31.93|32.24|31.96|32.21|31.93|8
1739121380000|2025-02-09 17:16:20|32.2|31.92|32.22|31.94|32.22|31.94|32.2|31.92|7
1739121390000|2025-02-09 17:16:30|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|4
1739121400000|2025-02-09 17:16:40|32.23|31.95|32.23|31.95|32.23|31.95|32.22|31.94|3
1739121410000|2025-02-09 17:16:50|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1739121430000|2025-02-09 17:17:10|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|2
1739121440000|2025-02-09 17:17:20|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739121450000|2025-02-09 17:17:30|32.2|31.92|32.18|31.9|32.2|31.92|32.18|31.9|3
1739121460000|2025-02-09 17:17:40|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|4
1739121480000|2025-02-09 17:18:00|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|2
1739121490000|2025-02-09 17:18:10|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|2
1739121520000|2025-02-09 17:18:40|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739121530000|2025-02-09 17:18:50|32.18|31.9|32.18|31.9|32.18|31.9|32.16|31.88|7
1739121560000|2025-02-09 17:19:20|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1739121570000|2025-02-09 17:19:30|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|5
1739121580000|2025-02-09 17:19:40|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739121590000|2025-02-09 17:19:50|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1739121600000|2025-02-09 17:20:00|32.16|31.88|32.14|31.86|32.16|31.88|32.14|31.86|5
1739121610000|2025-02-09 17:20:10|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|5
1739121620000|2025-02-09 17:20:20|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|4
1739121630000|2025-02-09 17:20:30|32.16|31.88|32.18|31.9|32.18|31.9|32.15|31.87|5
1739121640000|2025-02-09 17:20:40|32.17|31.89|32.19|31.91|32.19|31.91|32.17|31.89|7
1739121650000|2025-02-09 17:20:50|32.18|31.9|32.18|31.9|32.19|31.91|32.18|31.9|5
1739121660000|2025-02-09 17:21:00|32.19|31.91|32.19|31.91|32.2|31.92|32.18|31.9|7
1739121670000|2025-02-09 17:21:10|32.18|31.9|32.19|31.91|32.2|31.92|32.18|31.9|6
1739121680000|2025-02-09 17:21:20|32.18|31.9|32.16|31.88|32.18|31.9|32.16|31.88|7
1739121690000|2025-02-09 17:21:30|32.17|31.89|32.18|31.9|32.18|31.9|32.16|31.88|4
1739121710000|2025-02-09 17:21:50|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|3
1739121720000|2025-02-09 17:22:00|32.2|31.92|32.22|31.94|32.22|31.94|32.2|31.92|3
1739121730000|2025-02-09 17:22:10|32.2|31.92|32.18|31.9|32.2|31.92|32.18|31.9|3
1739121750000|2025-02-09 17:22:30|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1739121760000|2025-02-09 17:22:40|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1739121780000|2025-02-09 17:23:00|32.15|31.87|32.13|31.85|32.15|31.87|32.13|31.85|3
1739121790000|2025-02-09 17:23:10|32.14|31.86|32.12|31.84|32.14|31.86|32.12|31.84|3
1739121800000|2025-02-09 17:23:20|32.13|31.85|32.11|31.83|32.13|31.85|32.11|31.83|3
1739121810000|2025-02-09 17:23:30|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1739121820000|2025-02-09 17:23:40|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739121840000|2025-02-09 17:24:00|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739121850000|2025-02-09 17:24:10|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|3
1739121860000|2025-02-09 17:24:20|32.06|31.78|32.08|31.8|32.08|31.8|32.06|31.78|5
1739121870000|2025-02-09 17:24:30|32.07|31.79|32.08|31.8|32.09|31.81|32.07|31.79|6
1739121880000|2025-02-09 17:24:40|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|5
1739121890000|2025-02-09 17:24:50|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|2
1739121900000|2025-02-09 17:25:00|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739121910000|2025-02-09 17:25:10|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|4
1739121920000|2025-02-09 17:25:20|32.09|31.81|32.1|31.82|32.12|31.84|32.09|31.81|8
1739121930000|2025-02-09 17:25:30|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739121950000|2025-02-09 17:25:50|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739121960000|2025-02-09 17:26:00|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|3
1739121970000|2025-02-09 17:26:10|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1739121980000|2025-02-09 17:26:20|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1739121990000|2025-02-09 17:26:30|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739122000000|2025-02-09 17:26:40|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|4
1739122010000|2025-02-09 17:26:50|32.13|31.85|32.13|31.85|32.14|31.86|32.12|31.84|5
1739122020000|2025-02-09 17:27:00|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|3
1739122040000|2025-02-09 17:27:20|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1739122050000|2025-02-09 17:27:30|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|7
1739122060000|2025-02-09 17:27:40|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|4
1739122070000|2025-02-09 17:27:50|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1739122080000|2025-02-09 17:28:00|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|7
1739122090000|2025-02-09 17:28:10|32.15|31.87|32.13|31.85|32.15|31.87|32.13|31.85|7
1739122100000|2025-02-09 17:28:20|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|3
1739122110000|2025-02-09 17:28:30|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|4
1739122120000|2025-02-09 17:28:40|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739122140000|2025-02-09 17:29:00|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739122150000|2025-02-09 17:29:10|32.13|31.85|32.13|31.85|32.13|31.85|32.12|31.84|3
1739122160000|2025-02-09 17:29:20|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|5
1739122170000|2025-02-09 17:29:30|32.13|31.85|32.13|31.85|32.13|31.85|32.12|31.84|7
1739122190000|2025-02-09 17:29:50|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1739122200000|2025-02-09 17:30:00|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|4
1739122210000|2025-02-09 17:30:10|32.13|31.85|32.14|31.86|32.14|31.86|32.12|31.84|4
1739122220000|2025-02-09 17:30:20|32.13|31.85|32.13|31.85|32.14|31.86|32.12|31.84|7
1739122230000|2025-02-09 17:30:30|32.12|31.84|32.11|31.83|32.14|31.86|32.11|31.83|6
1739122240000|2025-02-09 17:30:40|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1739122250000|2025-02-09 17:30:50|32.11|31.83|32.09|31.81|32.11|31.83|32.09|31.81|7
1739122260000|2025-02-09 17:31:00|32.08|31.8|32.05|31.77|32.08|31.8|32.05|31.77|8
1739122270000|2025-02-09 17:31:10|32.04|31.76|32.03|31.75|32.05|31.77|32.03|31.75|6
1739122280000|2025-02-09 17:31:20|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739122290000|2025-02-09 17:31:30|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|5
1739122300000|2025-02-09 17:31:40|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|7
1739122310000|2025-02-09 17:31:50|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1739122320000|2025-02-09 17:32:00|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739122340000|2025-02-09 17:32:20|32.06|31.78|32.06|31.78|32.07|31.79|32.05|31.77|5
1739122350000|2025-02-09 17:32:30|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739122360000|2025-02-09 17:32:40|32.05|31.77|32.03|31.75|32.05|31.77|32.03|31.75|2
1739122370000|2025-02-09 17:32:50|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739122380000|2025-02-09 17:33:00|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739122390000|2025-02-09 17:33:10|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739122400000|2025-02-09 17:33:20|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|4
1739122410000|2025-02-09 17:33:30|32.01|31.73|31.91|31.63|32.01|31.73|31.91|31.63|14
1739122420000|2025-02-09 17:33:40|31.92|31.64|31.96|31.68|31.96|31.68|31.92|31.64|5
1739122440000|2025-02-09 17:34:00|31.97|31.69|31.97|31.69|31.98|31.7|31.96|31.68|5
1739122450000|2025-02-09 17:34:10|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|9
1739122460000|2025-02-09 17:34:20|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739122470000|2025-02-09 17:34:30|31.96|31.68|31.97|31.69|31.98|31.7|31.96|31.68|4
1739122490000|2025-02-09 17:34:50|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739122500000|2025-02-09 17:35:00|31.99|31.71|31.95|31.67|31.99|31.71|31.95|31.67|7
1739122510000|2025-02-09 17:35:10|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739122520000|2025-02-09 17:35:20|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739122530000|2025-02-09 17:35:30|31.99|31.71|32|31.72|32|31.72|31.99|31.71|2
1739122540000|2025-02-09 17:35:40|32.01|31.73|32|31.72|32.01|31.73|32|31.72|4
1739122550000|2025-02-09 17:35:50|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739122560000|2025-02-09 17:36:00|32|31.72|31.99|31.71|32|31.72|31.99|31.71|2
1739122570000|2025-02-09 17:36:10|31.98|31.7|31.99|31.71|31.99|31.71|31.97|31.69|6
1739122580000|2025-02-09 17:36:20|32|31.72|32.01|31.73|32.02|31.74|32|31.72|4
1739122590000|2025-02-09 17:36:30|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|4
1739122600000|2025-02-09 17:36:40|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|3
1739122610000|2025-02-09 17:36:50|32.01|31.73|32|31.72|32.01|31.73|32|31.72|6
1739122620000|2025-02-09 17:37:00|32.01|31.73|32.02|31.74|32.03|31.75|32|31.72|6
1739122630000|2025-02-09 17:37:10|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|5
1739122640000|2025-02-09 17:37:20|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739122650000|2025-02-09 17:37:30|32.04|31.76|32.02|31.74|32.04|31.76|32.02|31.74|3
1739122660000|2025-02-09 17:37:40|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1739122670000|2025-02-09 17:37:50|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739122680000|2025-02-09 17:38:00|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|4
1739122690000|2025-02-09 17:38:10|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739122730000|2025-02-09 17:38:50|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|4
1739122740000|2025-02-09 17:39:00|32|31.72|32|31.72|32|31.72|32|31.72|1
1739122760000|2025-02-09 17:39:20|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|4
1739122770000|2025-02-09 17:39:30|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|5
1739122780000|2025-02-09 17:39:40|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739122800000|2025-02-09 17:40:00|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|5
1739122820000|2025-02-09 17:40:20|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739122830000|2025-02-09 17:40:30|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|4
1739122840000|2025-02-09 17:40:40|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|4
1739122850000|2025-02-09 17:40:50|32|31.72|31.98|31.7|32|31.72|31.98|31.7|3
1739122860000|2025-02-09 17:41:00|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|3
1739122870000|2025-02-09 17:41:10|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|4
1739122880000|2025-02-09 17:41:20|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739122890000|2025-02-09 17:41:30|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739122900000|2025-02-09 17:41:40|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|7
1739122920000|2025-02-09 17:42:00|32|31.72|32|31.72|32.01|31.73|32|31.72|3
1739122930000|2025-02-09 17:42:10|31.99|31.71|32.01|31.73|32.01|31.73|31.99|31.71|5
1739122940000|2025-02-09 17:42:20|32|31.72|32|31.72|32.01|31.73|32|31.72|3
1739122950000|2025-02-09 17:42:30|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739122970000|2025-02-09 17:42:50|31.98|31.7|31.96|31.68|31.99|31.71|31.96|31.68|3
1739122980000|2025-02-09 17:43:00|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739122990000|2025-02-09 17:43:10|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|4
1739123000000|2025-02-09 17:43:20|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739123010000|2025-02-09 17:43:30|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739123020000|2025-02-09 17:43:40|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739123030000|2025-02-09 17:43:50|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739123040000|2025-02-09 17:44:00|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|5
1739123050000|2025-02-09 17:44:10|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739123070000|2025-02-09 17:44:30|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739123080000|2025-02-09 17:44:40|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1739123100000|2025-02-09 17:45:00|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739123120000|2025-02-09 17:45:20|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739123140000|2025-02-09 17:45:40|31.89|31.61|31.86|31.58|31.89|31.61|31.86|31.58|3
1739123150000|2025-02-09 17:45:50|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739123160000|2025-02-09 17:46:00|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739123170000|2025-02-09 17:46:10|31.85|31.57|31.83|31.55|31.86|31.58|31.83|31.55|9
1739123180000|2025-02-09 17:46:20|31.84|31.56|31.85|31.57|31.86|31.58|31.84|31.56|4
1739123190000|2025-02-09 17:46:30|31.86|31.58|31.87|31.59|31.87|31.59|31.85|31.57|4
1739123200000|2025-02-09 17:46:40|31.88|31.6|31.86|31.58|31.89|31.61|31.85|31.57|7
1739123210000|2025-02-09 17:46:50|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739123220000|2025-02-09 17:47:00|31.86|31.58|31.84|31.56|31.86|31.58|31.83|31.55|6
1739123230000|2025-02-09 17:47:10|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|3
1739123240000|2025-02-09 17:47:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|3
1739123250000|2025-02-09 17:47:30|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|3
1739123270000|2025-02-09 17:47:50|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739123280000|2025-02-09 17:48:00|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|2
1739123290000|2025-02-09 17:48:10|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|4
1739123310000|2025-02-09 17:48:30|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739123320000|2025-02-09 17:48:40|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|4
1739123340000|2025-02-09 17:49:00|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|4
1739123350000|2025-02-09 17:49:10|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1739123360000|2025-02-09 17:49:20|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|4
1739123370000|2025-02-09 17:49:30|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|4
1739123400000|2025-02-09 17:50:00|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739123410000|2025-02-09 17:50:10|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739123420000|2025-02-09 17:50:20|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739123430000|2025-02-09 17:50:30|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739123440000|2025-02-09 17:50:40|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|6
1739123450000|2025-02-09 17:50:50|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739123460000|2025-02-09 17:51:00|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|6
1739123470000|2025-02-09 17:51:10|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739123480000|2025-02-09 17:51:20|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739123510000|2025-02-09 17:51:50|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|2
1739123520000|2025-02-09 17:52:00|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739123530000|2025-02-09 17:52:10|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|5
1739123540000|2025-02-09 17:52:20|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739123550000|2025-02-09 17:52:30|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|7
1739123570000|2025-02-09 17:52:50|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739123590000|2025-02-09 17:53:10|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1739123600000|2025-02-09 17:53:20|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739123610000|2025-02-09 17:53:30|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|3
1739123620000|2025-02-09 17:53:40|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739123630000|2025-02-09 17:53:50|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739123640000|2025-02-09 17:54:00|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739123650000|2025-02-09 17:54:10|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739123660000|2025-02-09 17:54:20|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739123670000|2025-02-09 17:54:30|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739123680000|2025-02-09 17:54:40|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739123700000|2025-02-09 17:55:00|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|4
1739123710000|2025-02-09 17:55:10|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|2
1739123720000|2025-02-09 17:55:20|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739123750000|2025-02-09 17:55:50|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|6
1739123760000|2025-02-09 17:56:00|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|6
1739123770000|2025-02-09 17:56:10|31.88|31.6|31.88|31.6|31.88|31.6|31.88|31.6|1
1739123780000|2025-02-09 17:56:20|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739123790000|2025-02-09 17:56:30|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739123800000|2025-02-09 17:56:40|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|4
1739123810000|2025-02-09 17:56:50|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|3
1739123820000|2025-02-09 17:57:00|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739123830000|2025-02-09 17:57:10|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|3
1739123840000|2025-02-09 17:57:20|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|3
1739123850000|2025-02-09 17:57:30|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|4
1739123860000|2025-02-09 17:57:40|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739123870000|2025-02-09 17:57:50|31.93|31.65|31.91|31.63|31.94|31.66|31.91|31.63|8
1739123880000|2025-02-09 17:58:00|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739123900000|2025-02-09 17:58:20|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739123910000|2025-02-09 17:58:30|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739123920000|2025-02-09 17:58:40|31.91|31.63|31.93|31.65|31.93|31.65|31.9|31.62|7
1739123930000|2025-02-09 17:58:50|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739123940000|2025-02-09 17:59:00|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739123950000|2025-02-09 17:59:10|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739123970000|2025-02-09 17:59:30|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739123980000|2025-02-09 17:59:40|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739123990000|2025-02-09 17:59:50|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1739124000000|2025-02-09 18:00:00|31.91|31.63|31.86|31.58|31.92|31.64|31.86|31.58|7
1739124010000|2025-02-09 18:00:10|31.87|31.59|31.88|31.6|31.89|31.61|31.86|31.58|7
1739124020000|2025-02-09 18:00:20|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|6
1739124030000|2025-02-09 18:00:30|31.89|31.61|31.86|31.58|31.89|31.61|31.86|31.58|4
1739124040000|2025-02-09 18:00:40|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|8
1739124060000|2025-02-09 18:01:00|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739124070000|2025-02-09 18:01:10|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1739124090000|2025-02-09 18:01:30|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739124110000|2025-02-09 18:01:50|31.83|31.55|31.86|31.58|31.86|31.58|31.83|31.55|4
1739124120000|2025-02-09 18:02:00|31.87|31.59|31.88|31.6|31.9|31.62|31.87|31.59|6
1739124130000|2025-02-09 18:02:10|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|3
1739124140000|2025-02-09 18:02:20|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|5
1739124150000|2025-02-09 18:02:30|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|4
1739124160000|2025-02-09 18:02:40|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|2
1739124180000|2025-02-09 18:03:00|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739124200000|2025-02-09 18:03:20|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739124210000|2025-02-09 18:03:30|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|3
1739124220000|2025-02-09 18:03:40|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739124230000|2025-02-09 18:03:50|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|4
1739124240000|2025-02-09 18:04:00|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|5
1739124250000|2025-02-09 18:04:10|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|3
1739124260000|2025-02-09 18:04:20|31.93|31.65|31.92|31.64|31.94|31.66|31.92|31.64|8
1739124280000|2025-02-09 18:04:40|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739124300000|2025-02-09 18:05:00|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739124310000|2025-02-09 18:05:10|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|5
1739124320000|2025-02-09 18:05:20|31.9|31.62|31.91|31.63|31.91|31.63|31.88|31.6|7
1739124330000|2025-02-09 18:05:30|31.9|31.62|31.88|31.6|31.9|31.62|31.87|31.59|6
1739124340000|2025-02-09 18:05:40|31.87|31.59|31.87|31.59|31.87|31.59|31.85|31.57|5
1739124350000|2025-02-09 18:05:50|31.88|31.6|31.86|31.58|31.88|31.6|31.86|31.58|9
1739124360000|2025-02-09 18:06:00|31.85|31.57|31.87|31.59|31.87|31.59|31.85|31.57|5
1739124370000|2025-02-09 18:06:10|31.88|31.6|31.87|31.59|31.88|31.6|31.86|31.58|4
1739124380000|2025-02-09 18:06:20|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|6
1739124390000|2025-02-09 18:06:30|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|7
1739124400000|2025-02-09 18:06:40|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739124410000|2025-02-09 18:06:50|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739124420000|2025-02-09 18:07:00|31.94|31.66|31.98|31.7|31.98|31.7|31.93|31.65|9
1739124430000|2025-02-09 18:07:10|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739124440000|2025-02-09 18:07:20|31.97|31.69|32.01|31.73|32.01|31.73|31.97|31.69|9
1739124450000|2025-02-09 18:07:30|32.02|31.74|31.99|31.71|32.02|31.74|31.99|31.71|3
1739124460000|2025-02-09 18:07:40|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|3
1739124480000|2025-02-09 18:08:00|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739124490000|2025-02-09 18:08:10|31.96|31.68|32.01|31.73|32.01|31.73|31.96|31.68|6
1739124500000|2025-02-09 18:08:20|32.02|31.74|32.01|31.73|32.02|31.74|32|31.72|4
1739124510000|2025-02-09 18:08:30|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|3
1739124520000|2025-02-09 18:08:40|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739124530000|2025-02-09 18:08:50|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1739124540000|2025-02-09 18:09:00|32|31.72|32|31.72|32|31.72|32|31.72|1
1739124550000|2025-02-09 18:09:10|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|6
1739124560000|2025-02-09 18:09:20|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|4
1739124580000|2025-02-09 18:09:40|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739124590000|2025-02-09 18:09:50|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|5
1739124600000|2025-02-09 18:10:00|32.04|31.76|32.02|31.74|32.04|31.76|32.01|31.73|7
1739124610000|2025-02-09 18:10:10|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|4
1739124620000|2025-02-09 18:10:20|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1739124630000|2025-02-09 18:10:30|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|3
1739124640000|2025-02-09 18:10:40|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739124650000|2025-02-09 18:10:50|31.99|31.71|32|31.72|32|31.72|31.99|31.71|2
1739124670000|2025-02-09 18:11:10|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739124680000|2025-02-09 18:11:20|32|31.72|32|31.72|32.01|31.73|32|31.72|3
1739124690000|2025-02-09 18:11:30|31.99|31.71|32|31.72|32.01|31.73|31.99|31.71|4
1739124700000|2025-02-09 18:11:40|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739124710000|2025-02-09 18:11:50|32|31.72|31.99|31.71|32|31.72|31.99|31.71|2
1739124720000|2025-02-09 18:12:00|32|31.72|32|31.72|32.01|31.73|31.99|31.71|5
1739124730000|2025-02-09 18:12:10|32.01|31.73|32|31.72|32.02|31.74|32|31.72|6
1739124740000|2025-02-09 18:12:20|32.02|31.74|32|31.72|32.02|31.74|32|31.72|3
1739124760000|2025-02-09 18:12:40|32.01|31.73|32.02|31.74|32.03|31.75|32.01|31.73|6
1739124770000|2025-02-09 18:12:50|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|4
1739124780000|2025-02-09 18:13:00|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|3
1739124790000|2025-02-09 18:13:10|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|4
1739124800000|2025-02-09 18:13:20|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|5
1739124810000|2025-02-09 18:13:30|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739124820000|2025-02-09 18:13:40|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1739124830000|2025-02-09 18:13:50|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739124840000|2025-02-09 18:14:00|32.04|31.76|32.03|31.75|32.05|31.77|32.03|31.75|6
1739124860000|2025-02-09 18:14:20|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|2
1739124870000|2025-02-09 18:14:30|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|5
1739124880000|2025-02-09 18:14:40|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739124890000|2025-02-09 18:14:50|32.04|31.76|32.06|31.78|32.06|31.78|32.04|31.76|7
1739124900000|2025-02-09 18:15:00|32.05|31.77|32.05|31.77|32.07|31.79|32.05|31.77|7
1739124910000|2025-02-09 18:15:10|32.04|31.76|32.06|31.78|32.06|31.78|32.04|31.76|5
1739124920000|2025-02-09 18:15:20|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739124930000|2025-02-09 18:15:30|32.04|31.76|32.01|31.73|32.04|31.76|32|31.72|5
1739124940000|2025-02-09 18:15:40|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|3
1739124950000|2025-02-09 18:15:50|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739124960000|2025-02-09 18:16:00|32.03|31.75|32|31.72|32.03|31.75|32|31.72|6
1739124970000|2025-02-09 18:16:10|32.01|31.73|32.02|31.74|32.03|31.75|32.01|31.73|4
1739124980000|2025-02-09 18:16:20|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|5
1739124990000|2025-02-09 18:16:30|32.02|31.74|32.02|31.74|32.04|31.76|32.02|31.74|9
1739125000000|2025-02-09 18:16:40|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|5
1739125010000|2025-02-09 18:16:50|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|3
1739125020000|2025-02-09 18:17:00|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|7
1739125030000|2025-02-09 18:17:10|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|4
1739125040000|2025-02-09 18:17:20|32.04|31.76|32.05|31.77|32.06|31.78|32.04|31.76|4
1739125060000|2025-02-09 18:17:40|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739125070000|2025-02-09 18:17:50|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739125080000|2025-02-09 18:18:00|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739125090000|2025-02-09 18:18:10|32.05|31.77|32.07|31.79|32.07|31.79|32.05|31.77|3
1739125100000|2025-02-09 18:18:20|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|5
1739125110000|2025-02-09 18:18:30|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|3
1739125120000|2025-02-09 18:18:40|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|4
1739125130000|2025-02-09 18:18:50|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739125140000|2025-02-09 18:19:00|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|3
1739125150000|2025-02-09 18:19:10|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739125160000|2025-02-09 18:19:20|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739125170000|2025-02-09 18:19:30|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|3
1739125180000|2025-02-09 18:19:40|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739125190000|2025-02-09 18:19:50|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739125200000|2025-02-09 18:20:00|32.1|31.82|32.12|31.84|32.13|31.85|32.1|31.82|5
1739125210000|2025-02-09 18:20:10|32.11|31.83|32.09|31.81|32.11|31.83|32.09|31.81|5
1739125220000|2025-02-09 18:20:20|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739125230000|2025-02-09 18:20:30|32.06|31.78|32.05|31.77|32.07|31.79|32.05|31.77|6
1739125250000|2025-02-09 18:20:50|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739125260000|2025-02-09 18:21:00|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739125270000|2025-02-09 18:21:10|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739125280000|2025-02-09 18:21:20|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|3
1739125290000|2025-02-09 18:21:30|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|7
1739125300000|2025-02-09 18:21:40|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|5
1739125310000|2025-02-09 18:21:50|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|2
1739125320000|2025-02-09 18:22:00|32.11|31.83|32.05|31.77|32.11|31.83|32.04|31.76|9
1739125330000|2025-02-09 18:22:10|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739125340000|2025-02-09 18:22:20|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|3
1739125350000|2025-02-09 18:22:30|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|3
1739125360000|2025-02-09 18:22:40|32.07|31.79|32.06|31.78|32.07|31.79|32.05|31.77|4
1739125370000|2025-02-09 18:22:50|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739125380000|2025-02-09 18:23:00|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739125390000|2025-02-09 18:23:10|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|5
1739125400000|2025-02-09 18:23:20|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1739125430000|2025-02-09 18:23:50|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739125450000|2025-02-09 18:24:10|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739125460000|2025-02-09 18:24:20|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|6
1739125470000|2025-02-09 18:24:30|31.98|31.7|31.97|31.69|31.99|31.71|31.96|31.68|9
1739125480000|2025-02-09 18:24:40|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|5
1739125490000|2025-02-09 18:24:50|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|3
1739125500000|2025-02-09 18:25:00|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|3
1739125510000|2025-02-09 18:25:10|31.97|31.69|31.99|31.71|31.99|31.71|31.97|31.69|5
1739125520000|2025-02-09 18:25:20|32|31.72|32|31.72|32|31.72|32|31.72|1
1739125530000|2025-02-09 18:25:30|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|6
1739125540000|2025-02-09 18:25:40|32|31.72|32.01|31.73|32.01|31.73|32|31.72|2
1739125550000|2025-02-09 18:25:50|32|31.72|32|31.72|32.01|31.73|32|31.72|3
1739125560000|2025-02-09 18:26:00|32.01|31.73|31.98|31.7|32.01|31.73|31.98|31.7|6
1739125570000|2025-02-09 18:26:10|31.97|31.69|31.96|31.68|31.98|31.7|31.96|31.68|4
1739125580000|2025-02-09 18:26:20|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|8
1739125590000|2025-02-09 18:26:30|31.97|31.69|31.98|31.7|31.99|31.71|31.97|31.69|6
1739125610000|2025-02-09 18:26:50|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739125620000|2025-02-09 18:27:00|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|2
1739125650000|2025-02-09 18:27:30|32|31.72|32|31.72|32|31.72|32|31.72|1
1739125660000|2025-02-09 18:27:40|31.99|31.71|32.01|31.73|32.01|31.73|31.99|31.71|5
1739125670000|2025-02-09 18:27:50|32|31.72|32.01|31.73|32.01|31.73|32|31.72|4
1739125680000|2025-02-09 18:28:00|32|31.72|32|31.72|32|31.72|31.99|31.71|3
1739125690000|2025-02-09 18:28:10|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|4
1739125700000|2025-02-09 18:28:20|32.01|31.73|32|31.72|32.01|31.73|32|31.72|2
1739125720000|2025-02-09 18:28:40|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739125730000|2025-02-09 18:28:50|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|3
1739125740000|2025-02-09 18:29:00|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739125750000|2025-02-09 18:29:10|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739125760000|2025-02-09 18:29:20|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739125770000|2025-02-09 18:29:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739125780000|2025-02-09 18:29:40|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739125790000|2025-02-09 18:29:50|31.96|31.68|31.95|31.67|31.96|31.68|31.94|31.66|3
1739125800000|2025-02-09 18:30:00|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739125810000|2025-02-09 18:30:10|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|5
1739125820000|2025-02-09 18:30:20|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1739125840000|2025-02-09 18:30:40|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|5
1739125850000|2025-02-09 18:30:50|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739125860000|2025-02-09 18:31:00|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|5
1739125870000|2025-02-09 18:31:10|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|4
1739125880000|2025-02-09 18:31:20|31.96|31.68|31.93|31.65|31.96|31.68|31.93|31.65|4
1739125890000|2025-02-09 18:31:30|31.94|31.66|31.95|31.67|31.95|31.67|31.93|31.65|8
1739125900000|2025-02-09 18:31:40|31.94|31.66|31.93|31.65|31.95|31.67|31.93|31.65|4
1739125910000|2025-02-09 18:31:50|31.94|31.66|31.95|31.67|31.95|31.67|31.93|31.65|5
1739125920000|2025-02-09 18:32:00|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|3
1739125930000|2025-02-09 18:32:10|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739125940000|2025-02-09 18:32:20|31.93|31.65|31.96|31.68|31.96|31.68|31.93|31.65|4
1739125950000|2025-02-09 18:32:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739125960000|2025-02-09 18:32:40|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739125970000|2025-02-09 18:32:50|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739125980000|2025-02-09 18:33:00|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739126000000|2025-02-09 18:33:20|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739126010000|2025-02-09 18:33:30|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739126030000|2025-02-09 18:33:50|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739126040000|2025-02-09 18:34:00|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739126050000|2025-02-09 18:34:10|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739126060000|2025-02-09 18:34:20|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1739126070000|2025-02-09 18:34:30|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739126080000|2025-02-09 18:34:40|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|5
1739126090000|2025-02-09 18:34:50|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|6
1739126100000|2025-02-09 18:35:00|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|6
1739126110000|2025-02-09 18:35:10|31.92|31.64|31.94|31.66|31.95|31.67|31.92|31.64|5
1739126120000|2025-02-09 18:35:20|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739126130000|2025-02-09 18:35:30|31.93|31.65|31.94|31.66|31.94|31.66|31.92|31.64|4
1739126140000|2025-02-09 18:35:40|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739126150000|2025-02-09 18:35:50|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739126160000|2025-02-09 18:36:00|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|8
1739126180000|2025-02-09 18:36:20|31.96|31.68|31.95|31.67|31.97|31.69|31.95|31.67|6
1739126190000|2025-02-09 18:36:30|31.94|31.66|31.93|31.65|31.95|31.67|31.93|31.65|4
1739126200000|2025-02-09 18:36:40|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739126210000|2025-02-09 18:36:50|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|4
1739126240000|2025-02-09 18:37:20|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739126250000|2025-02-09 18:37:30|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|3
1739126270000|2025-02-09 18:37:50|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739126280000|2025-02-09 18:38:00|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739126290000|2025-02-09 18:38:10|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739126300000|2025-02-09 18:38:20|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739126310000|2025-02-09 18:38:30|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739126320000|2025-02-09 18:38:40|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|3
1739126330000|2025-02-09 18:38:50|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739126340000|2025-02-09 18:39:00|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|2
1739126360000|2025-02-09 18:39:20|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739126370000|2025-02-09 18:39:30|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739126400000|2025-02-09 18:40:00|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|8
1739126410000|2025-02-09 18:40:10|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739126420000|2025-02-09 18:40:20|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739126430000|2025-02-09 18:40:30|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|2
1739126460000|2025-02-09 18:41:00|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739126470000|2025-02-09 18:41:10|31.99|31.71|31.96|31.68|31.99|31.71|31.96|31.68|4
1739126480000|2025-02-09 18:41:20|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|4
1739126490000|2025-02-09 18:41:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739126500000|2025-02-09 18:41:40|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739126510000|2025-02-09 18:41:50|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739126520000|2025-02-09 18:42:00|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|6
1739126530000|2025-02-09 18:42:10|31.99|31.71|32|31.72|32|31.72|31.98|31.7|8
1739126540000|2025-02-09 18:42:20|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|5
1739126550000|2025-02-09 18:42:30|32|31.72|32|31.72|32|31.72|31.99|31.71|5
1739126560000|2025-02-09 18:42:40|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|3
1739126570000|2025-02-09 18:42:50|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739126590000|2025-02-09 18:43:10|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|3
1739126600000|2025-02-09 18:43:20|32|31.72|32|31.72|32.01|31.73|32|31.72|3
1739126620000|2025-02-09 18:43:40|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739126650000|2025-02-09 18:44:10|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|5
1739126660000|2025-02-09 18:44:20|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|4
1739126670000|2025-02-09 18:44:30|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739126680000|2025-02-09 18:44:40|32.07|31.79|32.05|31.77|32.08|31.8|32.05|31.77|5
1739126690000|2025-02-09 18:44:50|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|3
1739126700000|2025-02-09 18:45:00|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739126710000|2025-02-09 18:45:10|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739126720000|2025-02-09 18:45:20|32|31.72|32|31.72|32|31.72|31.99|31.71|3
1739126730000|2025-02-09 18:45:30|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739126740000|2025-02-09 18:45:40|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739126750000|2025-02-09 18:45:50|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739126760000|2025-02-09 18:46:00|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|3
1739126770000|2025-02-09 18:46:10|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|5
1739126780000|2025-02-09 18:46:20|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|4
1739126790000|2025-02-09 18:46:30|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739126810000|2025-02-09 18:46:50|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1739126820000|2025-02-09 18:47:00|31.94|31.66|31.96|31.68|31.96|31.68|31.94|31.66|3
1739126840000|2025-02-09 18:47:20|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739126850000|2025-02-09 18:47:30|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739126860000|2025-02-09 18:47:40|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739126880000|2025-02-09 18:48:00|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1739126890000|2025-02-09 18:48:10|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739126900000|2025-02-09 18:48:20|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739126910000|2025-02-09 18:48:30|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1739126920000|2025-02-09 18:48:40|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739126940000|2025-02-09 18:49:00|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|3
1739126950000|2025-02-09 18:49:10|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|4
1739126960000|2025-02-09 18:49:20|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739126970000|2025-02-09 18:49:30|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739126980000|2025-02-09 18:49:40|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739127000000|2025-02-09 18:50:00|31.89|31.61|31.9|31.62|31.91|31.63|31.89|31.61|4
1739127010000|2025-02-09 18:50:10|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739127020000|2025-02-09 18:50:20|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|4
1739127030000|2025-02-09 18:50:30|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|3
1739127050000|2025-02-09 18:50:50|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739127070000|2025-02-09 18:51:10|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739127080000|2025-02-09 18:51:20|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739127090000|2025-02-09 18:51:30|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739127100000|2025-02-09 18:51:40|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1739127110000|2025-02-09 18:51:50|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739127120000|2025-02-09 18:52:00|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|6
1739127130000|2025-02-09 18:52:10|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|4
1739127140000|2025-02-09 18:52:20|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|4
1739127160000|2025-02-09 18:52:40|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1739127170000|2025-02-09 18:52:50|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1739127180000|2025-02-09 18:53:00|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739127200000|2025-02-09 18:53:20|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|3
1739127210000|2025-02-09 18:53:30|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1739127220000|2025-02-09 18:53:40|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|3
1739127240000|2025-02-09 18:54:00|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739127250000|2025-02-09 18:54:10|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|3
1739127260000|2025-02-09 18:54:20|31.93|31.65|31.93|31.65|31.94|31.66|31.92|31.64|5
1739127270000|2025-02-09 18:54:30|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|8
1739127280000|2025-02-09 18:54:40|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|5
1739127290000|2025-02-09 18:54:50|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739127300000|2025-02-09 18:55:00|31.9|31.62|31.89|31.61|31.9|31.62|31.88|31.6|6
1739127310000|2025-02-09 18:55:10|31.88|31.6|31.89|31.61|31.9|31.62|31.88|31.6|6
1739127320000|2025-02-09 18:55:20|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|9
1739127330000|2025-02-09 18:55:30|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739127340000|2025-02-09 18:55:40|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|4
1739127350000|2025-02-09 18:55:50|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|6
1739127360000|2025-02-09 18:56:00|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|8
1739127370000|2025-02-09 18:56:10|31.9|31.62|31.91|31.63|31.91|31.63|31.89|31.61|4
1739127380000|2025-02-09 18:56:20|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739127400000|2025-02-09 18:56:40|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|4
1739127410000|2025-02-09 18:56:50|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739127420000|2025-02-09 18:57:00|31.92|31.64|31.93|31.65|31.93|31.65|31.91|31.63|6
1739127430000|2025-02-09 18:57:10|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739127440000|2025-02-09 18:57:20|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|3
1739127450000|2025-02-09 18:57:30|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|3
1739127460000|2025-02-09 18:57:40|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739127470000|2025-02-09 18:57:50|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|5
1739127480000|2025-02-09 18:58:00|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739127490000|2025-02-09 18:58:10|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739127500000|2025-02-09 18:58:20|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739127510000|2025-02-09 18:58:30|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|4
1739127520000|2025-02-09 18:58:40|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739127530000|2025-02-09 18:58:50|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739127540000|2025-02-09 18:59:00|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739127550000|2025-02-09 18:59:10|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739127560000|2025-02-09 18:59:20|31.91|31.63|31.93|31.65|31.93|31.65|31.91|31.63|3
1739127570000|2025-02-09 18:59:30|31.92|31.64|31.93|31.65|31.93|31.65|31.91|31.63|4
1739127580000|2025-02-09 18:59:40|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739127590000|2025-02-09 18:59:50|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|5
1739127600000|2025-02-09 19:00:00|31.92|31.64|31.92|31.64|31.94|31.66|31.92|31.64|5
1739127610000|2025-02-09 19:00:10|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1739127620000|2025-02-09 19:00:20|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|5
1739127630000|2025-02-09 19:00:30|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|7
1739127640000|2025-02-09 19:00:40|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739127660000|2025-02-09 19:01:00|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|10
1739127670000|2025-02-09 19:01:10|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|5
1739127680000|2025-02-09 19:01:20|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|9
1739127690000|2025-02-09 19:01:30|31.91|31.63|31.9|31.62|31.92|31.64|31.9|31.62|4
1739127700000|2025-02-09 19:01:40|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|8
1739127710000|2025-02-09 19:01:50|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|6
1739127720000|2025-02-09 19:02:00|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|10
1739127730000|2025-02-09 19:02:10|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|9
1739127740000|2025-02-09 19:02:20|31.88|31.6|31.86|31.58|31.88|31.6|31.86|31.58|5
1739127750000|2025-02-09 19:02:30|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|6
1739127760000|2025-02-09 19:02:40|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739127790000|2025-02-09 19:03:10|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|3
1739127800000|2025-02-09 19:03:20|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|8
1739127810000|2025-02-09 19:03:30|31.91|31.63|31.93|31.65|31.94|31.66|31.91|31.63|8
1739127820000|2025-02-09 19:03:40|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|3
1739127830000|2025-02-09 19:03:50|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|8
1739127840000|2025-02-09 19:04:00|31.91|31.63|31.95|31.67|31.95|31.67|31.91|31.63|7
1739127850000|2025-02-09 19:04:10|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|6
1739127860000|2025-02-09 19:04:20|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1739127870000|2025-02-09 19:04:30|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739127880000|2025-02-09 19:04:40|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739127900000|2025-02-09 19:05:00|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|5
1739127910000|2025-02-09 19:05:10|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|4
1739127920000|2025-02-09 19:05:20|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|7
1739127930000|2025-02-09 19:05:30|31.91|31.63|31.93|31.65|31.93|31.65|31.91|31.63|5
1739127940000|2025-02-09 19:05:40|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739127980000|2025-02-09 19:06:20|31.91|31.63|31.9|31.62|31.91|31.63|31.89|31.61|4
1739127990000|2025-02-09 19:06:30|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|6
1739128000000|2025-02-09 19:06:40|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|5
1739128010000|2025-02-09 19:06:50|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|8
1739128020000|2025-02-09 19:07:00|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|6
1739128030000|2025-02-09 19:07:10|31.9|31.62|31.91|31.63|31.91|31.63|31.89|31.61|6
1739128040000|2025-02-09 19:07:20|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|4
1739128050000|2025-02-09 19:07:30|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|3
1739128060000|2025-02-09 19:07:40|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739128070000|2025-02-09 19:07:50|31.88|31.6|31.88|31.6|31.88|31.6|31.88|31.6|1
1739128080000|2025-02-09 19:08:00|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|3
1739128110000|2025-02-09 19:08:30|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|6
1739128120000|2025-02-09 19:08:40|31.9|31.62|31.92|31.64|31.92|31.64|31.89|31.61|7
1739128130000|2025-02-09 19:08:50|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|6
1739128140000|2025-02-09 19:09:00|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739128150000|2025-02-09 19:09:10|31.94|31.66|31.96|31.68|31.96|31.68|31.94|31.66|3
1739128170000|2025-02-09 19:09:30|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739128180000|2025-02-09 19:09:40|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|4
1739128190000|2025-02-09 19:09:50|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739128200000|2025-02-09 19:10:00|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|8
1739128210000|2025-02-09 19:10:10|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|5
1739128220000|2025-02-09 19:10:20|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739128230000|2025-02-09 19:10:30|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|4
1739128240000|2025-02-09 19:10:40|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|3
1739128250000|2025-02-09 19:10:50|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739128260000|2025-02-09 19:11:00|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|5
1739128270000|2025-02-09 19:11:10|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|9
1739128280000|2025-02-09 19:11:20|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|7
1739128290000|2025-02-09 19:11:30|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|3
1739128300000|2025-02-09 19:11:40|31.87|31.59|31.86|31.58|31.88|31.6|31.86|31.58|4
1739128310000|2025-02-09 19:11:50|31.84|31.56|31.81|31.53|31.84|31.56|31.81|31.53|6
1739128320000|2025-02-09 19:12:00|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|4
1739128330000|2025-02-09 19:12:10|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739128340000|2025-02-09 19:12:20|31.83|31.55|31.85|31.57|31.85|31.57|31.83|31.55|3
1739128370000|2025-02-09 19:12:50|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739128380000|2025-02-09 19:13:00|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|3
1739128400000|2025-02-09 19:13:20|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739128420000|2025-02-09 19:13:40|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739128430000|2025-02-09 19:13:50|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1739128450000|2025-02-09 19:14:10|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|3
1739128460000|2025-02-09 19:14:20|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739128470000|2025-02-09 19:14:30|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|3
1739128490000|2025-02-09 19:14:50|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|2
1739128500000|2025-02-09 19:15:00|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1739128510000|2025-02-09 19:15:10|31.8|31.52|31.79|31.51|31.8|31.52|31.78|31.5|4
1739128520000|2025-02-09 19:15:20|31.78|31.5|31.8|31.52|31.81|31.53|31.78|31.5|7
1739128530000|2025-02-09 19:15:30|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|7
1739128540000|2025-02-09 19:15:40|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739128550000|2025-02-09 19:15:50|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|3
1739128560000|2025-02-09 19:16:00|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|2
1739128570000|2025-02-09 19:16:10|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|2
1739128580000|2025-02-09 19:16:20|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739128590000|2025-02-09 19:16:30|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739128600000|2025-02-09 19:16:40|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|7
1739128610000|2025-02-09 19:16:50|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|4
1739128620000|2025-02-09 19:17:00|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|2
1739128630000|2025-02-09 19:17:10|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739128640000|2025-02-09 19:17:20|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739128650000|2025-02-09 19:17:30|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739128660000|2025-02-09 19:17:40|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739128680000|2025-02-09 19:18:00|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|3
1739128700000|2025-02-09 19:18:20|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739128710000|2025-02-09 19:18:30|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739128730000|2025-02-09 19:18:50|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|2
1739128740000|2025-02-09 19:19:00|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|3
1739128760000|2025-02-09 19:19:20|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739128770000|2025-02-09 19:19:30|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|2
1739128780000|2025-02-09 19:19:40|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|3
1739128790000|2025-02-09 19:19:50|31.71|31.43|31.72|31.44|31.73|31.45|31.71|31.43|4
1739128800000|2025-02-09 19:20:00|31.71|31.43|31.7|31.42|31.72|31.44|31.69|31.41|7
1739128810000|2025-02-09 19:20:10|31.71|31.43|31.73|31.45|31.75|31.47|31.7|31.42|8
1739128820000|2025-02-09 19:20:20|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739128830000|2025-02-09 19:20:30|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|3
1739128840000|2025-02-09 19:20:40|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739128850000|2025-02-09 19:20:50|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739128860000|2025-02-09 19:21:00|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739128880000|2025-02-09 19:21:20|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739128890000|2025-02-09 19:21:30|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|4
1739128900000|2025-02-09 19:21:40|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739128910000|2025-02-09 19:21:50|31.74|31.46|31.73|31.45|31.75|31.47|31.73|31.45|4
1739128930000|2025-02-09 19:22:10|31.72|31.44|31.72|31.44|31.73|31.45|31.71|31.43|5
1739128950000|2025-02-09 19:22:30|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739128960000|2025-02-09 19:22:40|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|5
1739128970000|2025-02-09 19:22:50|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739128980000|2025-02-09 19:23:00|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|7
1739128990000|2025-02-09 19:23:10|31.69|31.41|31.71|31.43|31.71|31.43|31.69|31.41|5
1739129000000|2025-02-09 19:23:20|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739129010000|2025-02-09 19:23:30|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739129020000|2025-02-09 19:23:40|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739129030000|2025-02-09 19:23:50|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|3
1739129040000|2025-02-09 19:24:00|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|3
1739129050000|2025-02-09 19:24:10|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|3
1739129060000|2025-02-09 19:24:20|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739129080000|2025-02-09 19:24:40|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|3
1739129090000|2025-02-09 19:24:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1739129100000|2025-02-09 19:25:00|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|5
1739129110000|2025-02-09 19:25:10|31.73|31.45|31.73|31.45|31.74|31.46|31.72|31.44|7
1739129120000|2025-02-09 19:25:20|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|4
1739129130000|2025-02-09 19:25:30|31.72|31.44|31.71|31.43|31.73|31.45|31.71|31.43|4
1739129150000|2025-02-09 19:25:50|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739129160000|2025-02-09 19:26:00|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|5
1739129170000|2025-02-09 19:26:10|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|8
1739129180000|2025-02-09 19:26:20|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|3
1739129190000|2025-02-09 19:26:30|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|7
1739129200000|2025-02-09 19:26:40|31.71|31.43|31.72|31.44|31.72|31.44|31.7|31.42|6
1739129210000|2025-02-09 19:26:50|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739129220000|2025-02-09 19:27:00|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|2
1739129230000|2025-02-09 19:27:10|31.69|31.41|31.7|31.42|31.7|31.42|31.68|31.4|6
1739129240000|2025-02-09 19:27:20|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|5
1739129250000|2025-02-09 19:27:30|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|4
1739129260000|2025-02-09 19:27:40|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|4
1739129270000|2025-02-09 19:27:50|31.7|31.42|31.67|31.39|31.7|31.42|31.67|31.39|3
1739129280000|2025-02-09 19:28:00|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|4
1739129290000|2025-02-09 19:28:10|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|5
1739129300000|2025-02-09 19:28:20|31.67|31.39|31.69|31.41|31.69|31.41|31.67|31.39|7
1739129310000|2025-02-09 19:28:30|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739129320000|2025-02-09 19:28:40|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739129330000|2025-02-09 19:28:50|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|2
1739129350000|2025-02-09 19:29:10|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739129360000|2025-02-09 19:29:20|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739129370000|2025-02-09 19:29:30|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739129380000|2025-02-09 19:29:40|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|4
1739129390000|2025-02-09 19:29:50|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|3
1739129400000|2025-02-09 19:30:00|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|3
1739129410000|2025-02-09 19:30:10|31.73|31.45|31.74|31.46|31.74|31.46|31.72|31.44|4
1739129420000|2025-02-09 19:30:20|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|5
1739129430000|2025-02-09 19:30:30|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|4
1739129440000|2025-02-09 19:30:40|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|4
1739129450000|2025-02-09 19:30:50|31.76|31.48|31.76|31.48|31.77|31.49|31.76|31.48|7
1739129460000|2025-02-09 19:31:00|31.75|31.47|31.75|31.47|31.77|31.49|31.75|31.47|9
1739129470000|2025-02-09 19:31:10|31.74|31.46|31.74|31.46|31.75|31.47|31.73|31.45|7
1739129480000|2025-02-09 19:31:20|31.73|31.45|31.73|31.45|31.73|31.45|31.71|31.43|5
1739129490000|2025-02-09 19:31:30|31.74|31.46|31.76|31.48|31.76|31.48|31.73|31.45|7
1739129500000|2025-02-09 19:31:40|31.77|31.49|31.75|31.47|31.77|31.49|31.75|31.47|7
1739129510000|2025-02-09 19:31:50|31.76|31.48|31.74|31.46|31.76|31.48|31.74|31.46|3
1739129520000|2025-02-09 19:32:00|31.75|31.47|31.73|31.45|31.75|31.47|31.73|31.45|3
1739129540000|2025-02-09 19:32:20|31.69|31.41|31.68|31.4|31.7|31.42|31.68|31.4|4
1739129550000|2025-02-09 19:32:30|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|4
1739129560000|2025-02-09 19:32:40|31.69|31.41|31.68|31.4|31.69|31.41|31.67|31.39|4
1739129570000|2025-02-09 19:32:50|31.69|31.41|31.67|31.39|31.69|31.41|31.67|31.39|5
1739129580000|2025-02-09 19:33:00|31.68|31.4|31.68|31.4|31.69|31.41|31.67|31.39|5
1739129590000|2025-02-09 19:33:10|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|2
1739129600000|2025-02-09 19:33:20|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|2
1739129610000|2025-02-09 19:33:30|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|6
1739129620000|2025-02-09 19:33:40|31.69|31.41|31.69|31.41|31.69|31.41|31.67|31.39|5
1739129630000|2025-02-09 19:33:50|31.68|31.4|31.65|31.37|31.68|31.4|31.65|31.37|6
1739129640000|2025-02-09 19:34:00|31.64|31.36|31.64|31.36|31.65|31.37|31.63|31.35|7
1739129650000|2025-02-09 19:34:10|31.63|31.35|31.66|31.38|31.66|31.38|31.63|31.35|6
1739129660000|2025-02-09 19:34:20|31.67|31.39|31.67|31.39|31.67|31.39|31.66|31.38|3
1739129670000|2025-02-09 19:34:30|31.66|31.38|31.65|31.37|31.67|31.39|31.65|31.37|5
1739129680000|2025-02-09 19:34:40|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|3
1739129690000|2025-02-09 19:34:50|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739129700000|2025-02-09 19:35:00|31.66|31.38|31.66|31.38|31.69|31.41|31.66|31.38|7
1739129710000|2025-02-09 19:35:10|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|5
1739129720000|2025-02-09 19:35:20|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|2
1739129740000|2025-02-09 19:35:40|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739129750000|2025-02-09 19:35:50|31.69|31.41|31.68|31.4|31.7|31.42|31.68|31.4|6
1739129760000|2025-02-09 19:36:00|31.69|31.41|31.7|31.42|31.7|31.42|31.68|31.4|10
1739129770000|2025-02-09 19:36:10|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|5
1739129780000|2025-02-09 19:36:20|31.68|31.4|31.69|31.41|31.7|31.42|31.68|31.4|4
1739129790000|2025-02-09 19:36:30|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739129800000|2025-02-09 19:36:40|31.69|31.41|31.7|31.42|31.7|31.42|31.68|31.4|3
1739129810000|2025-02-09 19:36:50|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739129820000|2025-02-09 19:37:00|31.69|31.41|31.68|31.4|31.71|31.43|31.68|31.4|6
1739129830000|2025-02-09 19:37:10|31.69|31.41|31.68|31.4|31.7|31.42|31.68|31.4|4
1739129840000|2025-02-09 19:37:20|31.67|31.39|31.66|31.38|31.68|31.4|31.66|31.38|6
1739129850000|2025-02-09 19:37:30|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|4
1739129860000|2025-02-09 19:37:40|31.67|31.39|31.69|31.41|31.7|31.42|31.67|31.39|9
1739129870000|2025-02-09 19:37:50|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|4
1739129880000|2025-02-09 19:38:00|31.7|31.42|31.7|31.42|31.71|31.43|31.69|31.41|5
1739129890000|2025-02-09 19:38:10|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739129910000|2025-02-09 19:38:30|31.68|31.4|31.68|31.4|31.69|31.41|31.68|31.4|7
1739129930000|2025-02-09 19:38:50|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|2
1739129940000|2025-02-09 19:39:00|31.65|31.37|31.65|31.37|31.65|31.37|31.63|31.35|5
1739129950000|2025-02-09 19:39:10|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|3
1739129960000|2025-02-09 19:39:20|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|4
1739129970000|2025-02-09 19:39:30|31.67|31.39|31.67|31.39|31.67|31.39|31.66|31.38|5
1739129980000|2025-02-09 19:39:40|31.66|31.38|31.64|31.36|31.67|31.39|31.63|31.35|8
1739129990000|2025-02-09 19:39:50|31.65|31.37|31.64|31.36|31.65|31.37|31.64|31.36|2
1739130000000|2025-02-09 19:40:00|31.63|31.35|31.62|31.34|31.64|31.36|31.62|31.34|10
1739130010000|2025-02-09 19:40:10|31.63|31.35|31.65|31.37|31.65|31.37|31.62|31.34|5
1739130020000|2025-02-09 19:40:20|31.63|31.35|31.65|31.37|31.65|31.37|31.62|31.34|7
1739130030000|2025-02-09 19:40:30|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|6
1739130040000|2025-02-09 19:40:40|31.64|31.36|31.63|31.35|31.65|31.37|31.63|31.35|6
1739130050000|2025-02-09 19:40:50|31.64|31.36|31.63|31.35|31.64|31.36|31.62|31.34|4
1739130060000|2025-02-09 19:41:00|31.62|31.34|31.6|31.32|31.63|31.35|31.6|31.32|7
1739130070000|2025-02-09 19:41:10|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739130080000|2025-02-09 19:41:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739130090000|2025-02-09 19:41:30|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739130100000|2025-02-09 19:41:40|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|7
1739130110000|2025-02-09 19:41:50|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739130130000|2025-02-09 19:42:10|31.57|31.29|31.56|31.28|31.58|31.3|31.56|31.28|4
1739130140000|2025-02-09 19:42:20|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|4
1739130150000|2025-02-09 19:42:30|31.55|31.27|31.57|31.29|31.57|31.29|31.55|31.27|5
1739130160000|2025-02-09 19:42:40|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739130170000|2025-02-09 19:42:50|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739130180000|2025-02-09 19:43:00|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|5
1739130190000|2025-02-09 19:43:10|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739130200000|2025-02-09 19:43:20|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|3
1739130210000|2025-02-09 19:43:30|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739130220000|2025-02-09 19:43:40|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|2
1739130230000|2025-02-09 19:43:50|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|6
1739130240000|2025-02-09 19:44:00|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|4
1739130250000|2025-02-09 19:44:10|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739130260000|2025-02-09 19:44:20|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|2
1739130270000|2025-02-09 19:44:30|31.57|31.29|31.58|31.3|31.59|31.31|31.57|31.29|4
1739130280000|2025-02-09 19:44:40|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|4
1739130290000|2025-02-09 19:44:50|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|5
1739130300000|2025-02-09 19:45:00|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|5
1739130320000|2025-02-09 19:45:20|31.52|31.24|31.52|31.24|31.53|31.25|31.51|31.23|5
1739130330000|2025-02-09 19:45:30|31.53|31.25|31.55|31.27|31.56|31.28|31.52|31.24|6
1739130340000|2025-02-09 19:45:40|31.56|31.28|31.55|31.27|31.57|31.29|31.55|31.27|6
1739130350000|2025-02-09 19:45:50|31.54|31.26|31.54|31.26|31.55|31.27|31.54|31.26|3
1739130360000|2025-02-09 19:46:00|31.55|31.27|31.53|31.25|31.55|31.27|31.53|31.25|7
1739130370000|2025-02-09 19:46:10|31.54|31.26|31.52|31.24|31.55|31.27|31.52|31.24|5
1739130380000|2025-02-09 19:46:20|31.53|31.25|31.53|31.25|31.54|31.26|31.52|31.24|5
1739130390000|2025-02-09 19:46:30|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|6
1739130400000|2025-02-09 19:46:40|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|7
1739130410000|2025-02-09 19:46:50|31.55|31.27|31.55|31.27|31.56|31.28|31.55|31.27|3
1739130420000|2025-02-09 19:47:00|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|7
1739130430000|2025-02-09 19:47:10|31.55|31.27|31.57|31.29|31.57|31.29|31.54|31.26|9
1739130440000|2025-02-09 19:47:20|31.58|31.3|31.58|31.3|31.59|31.31|31.57|31.29|6
1739130450000|2025-02-09 19:47:30|31.57|31.29|31.59|31.31|31.59|31.31|31.57|31.29|4
1739130460000|2025-02-09 19:47:40|31.58|31.3|31.57|31.29|31.59|31.31|31.57|31.29|4
1739130470000|2025-02-09 19:47:50|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739130480000|2025-02-09 19:48:00|31.56|31.28|31.55|31.27|31.57|31.29|31.55|31.27|10
1739130490000|2025-02-09 19:48:10|31.54|31.26|31.56|31.28|31.56|31.28|31.54|31.26|7
1739130500000|2025-02-09 19:48:20|31.57|31.29|31.55|31.27|31.57|31.29|31.55|31.27|5
1739130520000|2025-02-09 19:48:40|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|3
1739130530000|2025-02-09 19:48:50|31.56|31.28|31.58|31.3|31.59|31.31|31.56|31.28|7
1739130540000|2025-02-09 19:49:00|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|4
1739130550000|2025-02-09 19:49:10|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|5
1739130560000|2025-02-09 19:49:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739130570000|2025-02-09 19:49:30|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|5
1739130580000|2025-02-09 19:49:40|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|8
1739130590000|2025-02-09 19:49:50|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739130610000|2025-02-09 19:50:10|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|4
1739130620000|2025-02-09 19:50:20|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739130630000|2025-02-09 19:50:30|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|6
1739130640000|2025-02-09 19:50:40|31.61|31.33|31.58|31.3|31.61|31.33|31.58|31.3|4
1739130650000|2025-02-09 19:50:50|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739130660000|2025-02-09 19:51:00|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739130670000|2025-02-09 19:51:10|31.57|31.29|31.56|31.28|31.57|31.29|31.55|31.27|4
1739130680000|2025-02-09 19:51:20|31.57|31.29|31.57|31.29|31.58|31.3|31.56|31.28|9
1739130690000|2025-02-09 19:51:30|31.58|31.3|31.58|31.3|31.59|31.31|31.57|31.29|5
1739130710000|2025-02-09 19:51:50|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739130720000|2025-02-09 19:52:00|31.57|31.29|31.54|31.26|31.57|31.29|31.54|31.26|4
1739130730000|2025-02-09 19:52:10|31.55|31.27|31.57|31.29|31.57|31.29|31.55|31.27|7
1739130740000|2025-02-09 19:52:20|31.56|31.28|31.56|31.28|31.57|31.29|31.55|31.27|5
1739130750000|2025-02-09 19:52:30|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|3
1739130760000|2025-02-09 19:52:40|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|5
1739130770000|2025-02-09 19:52:50|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739130780000|2025-02-09 19:53:00|31.56|31.28|31.57|31.29|31.58|31.3|31.56|31.28|4
1739130790000|2025-02-09 19:53:10|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739130800000|2025-02-09 19:53:20|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739130810000|2025-02-09 19:53:30|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|5
1739130820000|2025-02-09 19:53:40|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739130830000|2025-02-09 19:53:50|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739130840000|2025-02-09 19:54:00|31.56|31.28|31.55|31.27|31.57|31.29|31.55|31.27|6
1739130850000|2025-02-09 19:54:10|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|4
1739130860000|2025-02-09 19:54:20|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739130870000|2025-02-09 19:54:30|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|3
1739130880000|2025-02-09 19:54:40|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|3
1739130910000|2025-02-09 19:55:10|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739130920000|2025-02-09 19:55:20|31.62|31.34|31.64|31.36|31.64|31.36|31.62|31.34|5
1739130930000|2025-02-09 19:55:30|31.63|31.35|31.65|31.37|31.65|31.37|31.63|31.35|7
1739130940000|2025-02-09 19:55:40|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|9
1739130950000|2025-02-09 19:55:50|31.65|31.37|31.66|31.38|31.66|31.38|31.64|31.36|6
1739130960000|2025-02-09 19:56:00|31.65|31.37|31.66|31.38|31.67|31.39|31.65|31.37|4
1739130970000|2025-02-09 19:56:10|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|5
1739130980000|2025-02-09 19:56:20|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|3
1739130990000|2025-02-09 19:56:30|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|7
1739131010000|2025-02-09 19:56:50|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|2
1739131020000|2025-02-09 19:57:00|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|4
1739131030000|2025-02-09 19:57:10|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|5
1739131040000|2025-02-09 19:57:20|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|3
1739131050000|2025-02-09 19:57:30|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|2
1739131060000|2025-02-09 19:57:40|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|2
1739131080000|2025-02-09 19:58:00|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|4
1739131100000|2025-02-09 19:58:20|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739131110000|2025-02-09 19:58:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|2
1739131120000|2025-02-09 19:58:40|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|4
1739131130000|2025-02-09 19:58:50|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|4
1739131140000|2025-02-09 19:59:00|31.61|31.33|31.62|31.34|31.63|31.35|31.61|31.33|4
1739131150000|2025-02-09 19:59:10|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739131160000|2025-02-09 19:59:20|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739131170000|2025-02-09 19:59:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|2
1739131180000|2025-02-09 19:59:40|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739131190000|2025-02-09 19:59:50|31.61|31.33|31.63|31.35|31.63|31.35|31.61|31.33|7
1739131200000|2025-02-09 20:00:00|31.62|31.34|31.63|31.35|31.63|31.35|31.61|31.33|10
1739131210000|2025-02-09 20:00:10|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|3
1739131220000|2025-02-09 20:00:20|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|9
1739131230000|2025-02-09 20:00:30|31.62|31.34|31.61|31.33|31.63|31.35|31.61|31.33|4
1739131240000|2025-02-09 20:00:40|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739131250000|2025-02-09 20:00:50|31.59|31.31|31.59|31.31|31.6|31.32|31.58|31.3|7
1739131260000|2025-02-09 20:01:00|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|6
1739131270000|2025-02-09 20:01:10|31.58|31.3|31.63|31.35|31.63|31.35|31.58|31.3|8
1739131280000|2025-02-09 20:01:20|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739131290000|2025-02-09 20:01:30|31.63|31.35|31.66|31.38|31.66|31.38|31.63|31.35|4
1739131300000|2025-02-09 20:01:40|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|5
1739131310000|2025-02-09 20:01:50|31.64|31.36|31.65|31.37|31.66|31.38|31.64|31.36|4
1739131320000|2025-02-09 20:02:00|31.64|31.36|31.67|31.39|31.67|31.39|31.64|31.36|4
1739131330000|2025-02-09 20:02:10|31.66|31.38|31.65|31.37|31.67|31.39|31.64|31.36|6
1739131340000|2025-02-09 20:02:20|31.64|31.36|31.64|31.36|31.65|31.37|31.63|31.35|7
1739131350000|2025-02-09 20:02:30|31.65|31.37|31.66|31.38|31.66|31.38|31.64|31.36|4
1739131360000|2025-02-09 20:02:40|31.65|31.37|31.67|31.39|31.67|31.39|31.65|31.37|3
1739131370000|2025-02-09 20:02:50|31.68|31.4|31.69|31.41|31.69|31.41|31.67|31.39|6
1739131380000|2025-02-09 20:03:00|31.68|31.4|31.69|31.41|31.69|31.41|31.67|31.39|6
1739131390000|2025-02-09 20:03:10|31.68|31.4|31.7|31.42|31.7|31.42|31.68|31.4|3
1739131400000|2025-02-09 20:03:20|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|6
1739131410000|2025-02-09 20:03:30|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739131420000|2025-02-09 20:03:40|31.7|31.42|31.68|31.4|31.7|31.42|31.68|31.4|5
1739131430000|2025-02-09 20:03:50|31.69|31.41|31.69|31.41|31.7|31.42|31.68|31.4|5
1739131440000|2025-02-09 20:04:00|31.7|31.42|31.69|31.41|31.71|31.43|31.69|31.41|6
1739131450000|2025-02-09 20:04:10|31.68|31.4|31.68|31.4|31.69|31.41|31.68|31.4|3
1739131460000|2025-02-09 20:04:20|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|3
1739131490000|2025-02-09 20:04:50|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|4
1739131500000|2025-02-09 20:05:00|31.68|31.4|31.69|31.41|31.71|31.43|31.68|31.4|6
1739131510000|2025-02-09 20:05:10|31.68|31.4|31.7|31.42|31.71|31.43|31.68|31.4|6
1739131520000|2025-02-09 20:05:20|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|5
1739131530000|2025-02-09 20:05:30|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1739131540000|2025-02-09 20:05:40|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739131550000|2025-02-09 20:05:50|31.72|31.44|31.7|31.42|31.72|31.44|31.7|31.42|3
1739131560000|2025-02-09 20:06:00|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|7
1739131570000|2025-02-09 20:06:10|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1739131580000|2025-02-09 20:06:20|31.72|31.44|31.71|31.43|31.72|31.44|31.7|31.42|4
1739131590000|2025-02-09 20:06:30|31.7|31.42|31.69|31.41|31.71|31.43|31.69|31.41|4
1739131600000|2025-02-09 20:06:40|31.68|31.4|31.68|31.4|31.68|31.4|31.67|31.39|5
1739131610000|2025-02-09 20:06:50|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|4
1739131620000|2025-02-09 20:07:00|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|2
1739131630000|2025-02-09 20:07:10|31.69|31.41|31.7|31.42|31.71|31.43|31.68|31.4|7
1739131640000|2025-02-09 20:07:20|31.71|31.43|31.73|31.45|31.73|31.45|31.71|31.43|5
1739131650000|2025-02-09 20:07:30|31.72|31.44|31.72|31.44|31.74|31.46|31.72|31.44|6
1739131660000|2025-02-09 20:07:40|31.73|31.45|31.73|31.45|31.74|31.46|31.72|31.44|5
1739131680000|2025-02-09 20:08:00|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|4
1739131690000|2025-02-09 20:08:10|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|6
1739131700000|2025-02-09 20:08:20|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739131710000|2025-02-09 20:08:30|31.79|31.51|31.77|31.49|31.79|31.51|31.77|31.49|5
1739131720000|2025-02-09 20:08:40|31.78|31.5|31.77|31.49|31.79|31.51|31.77|31.49|7
1739131740000|2025-02-09 20:09:00|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|3
1739131760000|2025-02-09 20:09:20|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739131770000|2025-02-09 20:09:30|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|3
1739131780000|2025-02-09 20:09:40|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|5
1739131800000|2025-02-09 20:10:00|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739131810000|2025-02-09 20:10:10|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739131820000|2025-02-09 20:10:20|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|3
1739131830000|2025-02-09 20:10:30|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|3
1739131840000|2025-02-09 20:10:40|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|2
1739131880000|2025-02-09 20:11:20|31.76|31.48|31.76|31.48|31.77|31.49|31.75|31.47|6
1739131920000|2025-02-09 20:12:00|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739131930000|2025-02-09 20:12:10|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|3
1739131940000|2025-02-09 20:12:20|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739131950000|2025-02-09 20:12:30|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739131970000|2025-02-09 20:12:50|31.77|31.49|31.78|31.5|31.78|31.5|31.76|31.48|5
1739131980000|2025-02-09 20:13:00|31.77|31.49|31.79|31.51|31.8|31.52|31.76|31.48|6
1739131990000|2025-02-09 20:13:10|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|2
1739132000000|2025-02-09 20:13:20|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|2
1739132010000|2025-02-09 20:13:30|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|5
1739132020000|2025-02-09 20:13:40|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|5
1739132030000|2025-02-09 20:13:50|31.82|31.54|31.82|31.54|31.82|31.54|31.8|31.52|5
1739132040000|2025-02-09 20:14:00|31.84|31.56|31.84|31.56|31.85|31.57|31.83|31.55|7
1739132050000|2025-02-09 20:14:10|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|3
1739132060000|2025-02-09 20:14:20|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1739132070000|2025-02-09 20:14:30|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|6
1739132080000|2025-02-09 20:14:40|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|7
1739132090000|2025-02-09 20:14:50|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|3
1739132100000|2025-02-09 20:15:00|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|5
1739132110000|2025-02-09 20:15:10|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|7
1739132120000|2025-02-09 20:15:20|31.82|31.54|31.85|31.57|31.85|31.57|31.82|31.54|8
1739132130000|2025-02-09 20:15:30|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739132140000|2025-02-09 20:15:40|31.85|31.57|31.84|31.56|31.86|31.58|31.84|31.56|6
1739132150000|2025-02-09 20:15:50|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|4
1739132160000|2025-02-09 20:16:00|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|4
1739132170000|2025-02-09 20:16:10|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|5
1739132180000|2025-02-09 20:16:20|31.84|31.56|31.83|31.55|31.84|31.56|31.82|31.54|5
1739132190000|2025-02-09 20:16:30|31.82|31.54|31.81|31.53|31.83|31.55|31.81|31.53|4
1739132200000|2025-02-09 20:16:40|31.82|31.54|31.81|31.53|31.83|31.55|31.81|31.53|7
1739132210000|2025-02-09 20:16:50|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|8
1739132220000|2025-02-09 20:17:00|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|3
1739132230000|2025-02-09 20:17:10|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|2
1739132240000|2025-02-09 20:17:20|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739132260000|2025-02-09 20:17:40|31.82|31.54|31.82|31.54|31.82|31.54|31.82|31.54|1
1739132270000|2025-02-09 20:17:50|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|5
1739132280000|2025-02-09 20:18:00|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|2
1739132290000|2025-02-09 20:18:10|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|3
1739132300000|2025-02-09 20:18:20|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739132310000|2025-02-09 20:18:30|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739132320000|2025-02-09 20:18:40|31.85|31.57|31.86|31.58|31.87|31.59|31.85|31.57|6
1739132330000|2025-02-09 20:18:50|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739132340000|2025-02-09 20:19:00|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739132350000|2025-02-09 20:19:10|31.85|31.57|31.84|31.56|31.86|31.58|31.84|31.56|8
1739132360000|2025-02-09 20:19:20|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|5
1739132370000|2025-02-09 20:19:30|31.84|31.56|31.87|31.59|31.87|31.59|31.84|31.56|4
1739132380000|2025-02-09 20:19:40|31.86|31.58|31.85|31.57|31.86|31.58|31.85|31.57|2
1739132390000|2025-02-09 20:19:50|31.86|31.58|31.84|31.56|31.86|31.58|31.84|31.56|5
1739132400000|2025-02-09 20:20:00|31.85|31.57|31.83|31.55|31.85|31.57|31.83|31.55|5
1739132410000|2025-02-09 20:20:10|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|4
1739132420000|2025-02-09 20:20:20|31.84|31.56|31.83|31.55|31.84|31.56|31.82|31.54|6
1739132430000|2025-02-09 20:20:30|31.84|31.56|31.85|31.57|31.85|31.57|31.83|31.55|4
1739132450000|2025-02-09 20:20:50|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|4
1739132460000|2025-02-09 20:21:00|31.87|31.59|31.87|31.59|31.87|31.59|31.85|31.57|6
1739132470000|2025-02-09 20:21:10|31.86|31.58|31.87|31.59|31.87|31.59|31.85|31.57|6
1739132480000|2025-02-09 20:21:20|31.88|31.6|31.86|31.58|31.88|31.6|31.86|31.58|3
1739132490000|2025-02-09 20:21:30|31.87|31.59|31.88|31.6|31.88|31.6|31.86|31.58|4
1739132500000|2025-02-09 20:21:40|31.87|31.59|31.88|31.6|31.89|31.61|31.87|31.59|7
1739132510000|2025-02-09 20:21:50|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739132520000|2025-02-09 20:22:00|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|4
1739132530000|2025-02-09 20:22:10|31.83|31.55|31.86|31.58|31.86|31.58|31.83|31.55|4
1739132540000|2025-02-09 20:22:20|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739132550000|2025-02-09 20:22:30|31.86|31.58|31.84|31.56|31.86|31.58|31.84|31.56|5
1739132560000|2025-02-09 20:22:40|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|5
1739132570000|2025-02-09 20:22:50|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|2
1739132580000|2025-02-09 20:23:00|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|9
1739132590000|2025-02-09 20:23:10|31.83|31.55|31.84|31.56|31.85|31.57|31.83|31.55|6
1739132600000|2025-02-09 20:23:20|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739132610000|2025-02-09 20:23:30|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739132620000|2025-02-09 20:23:40|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739132630000|2025-02-09 20:23:50|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739132650000|2025-02-09 20:24:10|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739132660000|2025-02-09 20:24:20|31.82|31.54|31.83|31.55|31.84|31.56|31.82|31.54|6
1739132670000|2025-02-09 20:24:30|31.82|31.54|31.8|31.52|31.82|31.54|31.8|31.52|5
1739132680000|2025-02-09 20:24:40|31.81|31.53|31.81|31.53|31.82|31.54|31.8|31.52|7
1739132690000|2025-02-09 20:24:50|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|3
1739132700000|2025-02-09 20:25:00|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|7
1739132720000|2025-02-09 20:25:20|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|3
1739132730000|2025-02-09 20:25:30|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739132740000|2025-02-09 20:25:40|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|3
1739132750000|2025-02-09 20:25:50|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739132770000|2025-02-09 20:26:10|31.79|31.51|31.8|31.52|31.8|31.52|31.78|31.5|8
1739132780000|2025-02-09 20:26:20|31.79|31.51|31.81|31.53|31.82|31.54|31.79|31.51|7
1739132790000|2025-02-09 20:26:30|31.8|31.52|31.8|31.52|31.81|31.53|31.79|31.51|5
1739132800000|2025-02-09 20:26:40|31.79|31.51|31.8|31.52|31.81|31.53|31.79|31.51|9
1739132820000|2025-02-09 20:27:00|31.81|31.53|31.81|31.53|31.82|31.54|31.8|31.52|11
1739132840000|2025-02-09 20:27:20|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739132850000|2025-02-09 20:27:30|31.84|31.56|31.86|31.58|31.86|31.58|31.84|31.56|2
1739132860000|2025-02-09 20:27:40|31.85|31.57|31.85|31.57|31.86|31.58|31.83|31.55|5
1739132870000|2025-02-09 20:27:50|31.84|31.56|31.84|31.56|31.85|31.57|31.84|31.56|3
1739132880000|2025-02-09 20:28:00|31.83|31.55|31.85|31.57|31.85|31.57|31.83|31.55|5
1739132890000|2025-02-09 20:28:10|31.84|31.56|31.84|31.56|31.85|31.57|31.84|31.56|3
1739132900000|2025-02-09 20:28:20|31.85|31.57|31.86|31.58|31.87|31.59|31.85|31.57|8
1739132910000|2025-02-09 20:28:30|31.85|31.57|31.87|31.59|31.87|31.59|31.85|31.57|5
1739132920000|2025-02-09 20:28:40|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|4
1739132930000|2025-02-09 20:28:50|31.86|31.58|31.91|31.63|31.91|31.63|31.86|31.58|4
1739132940000|2025-02-09 20:29:00|31.92|31.64|31.9|31.62|31.93|31.65|31.9|31.62|9
1739132950000|2025-02-09 20:29:10|31.91|31.63|31.91|31.63|31.93|31.65|31.9|31.62|9
1739132960000|2025-02-09 20:29:20|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739132970000|2025-02-09 20:29:30|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739132980000|2025-02-09 20:29:40|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|3
1739132990000|2025-02-09 20:29:50|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739133000000|2025-02-09 20:30:00|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|7
1739133010000|2025-02-09 20:30:10|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|5
1739133020000|2025-02-09 20:30:20|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739133040000|2025-02-09 20:30:40|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739133050000|2025-02-09 20:30:50|31.86|31.58|31.89|31.61|31.89|31.61|31.84|31.56|7
1739133060000|2025-02-09 20:31:00|31.9|31.62|31.91|31.63|31.92|31.64|31.9|31.62|7
1739133070000|2025-02-09 20:31:10|31.92|31.64|31.93|31.65|31.93|31.65|31.9|31.62|10
1739133080000|2025-02-09 20:31:20|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|6
1739133090000|2025-02-09 20:31:30|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|5
1739133100000|2025-02-09 20:31:40|31.89|31.61|31.92|31.64|31.93|31.65|31.89|31.61|6
1739133110000|2025-02-09 20:31:50|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|4
1739133120000|2025-02-09 20:32:00|31.93|31.65|31.91|31.63|31.93|31.65|31.89|31.61|9
1739133130000|2025-02-09 20:32:10|31.92|31.64|31.9|31.62|31.92|31.64|31.89|31.61|5
1739133140000|2025-02-09 20:32:20|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739133150000|2025-02-09 20:32:30|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739133160000|2025-02-09 20:32:40|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739133170000|2025-02-09 20:32:50|31.87|31.59|31.96|31.48|31.96|31.59|31.86|31.48|7
1739133180000|2025-02-09 20:33:00|31.95|31.47|31.98|31.5|31.98|31.5|31.95|31.47|8
1739133190000|2025-02-09 20:33:10|31.97|31.49|31.97|31.49|31.98|31.5|31.96|31.48|5
1739133200000|2025-02-09 20:33:20|31.96|31.48|31.96|31.48|31.98|31.5|31.96|31.48|5
1739133230000|2025-02-09 20:33:50|31.97|31.49|31.97|31.49|31.97|31.49|31.96|31.48|3
1739133240000|2025-02-09 20:34:00|31.98|31.5|31.98|31.5|31.99|31.51|31.97|31.49|8
1739133250000|2025-02-09 20:34:10|31.96|31.48|31.98|31.5|31.99|31.51|31.96|31.48|5
1739133260000|2025-02-09 20:34:20|31.97|31.49|31.97|31.49|31.97|31.49|31.97|31.49|1
1739133270000|2025-02-09 20:34:30|31.98|31.5|31.99|31.51|31.99|31.51|31.98|31.5|2
1739133280000|2025-02-09 20:34:40|31.98|31.5|32|31.52|32.01|31.53|31.98|31.5|7
1739133290000|2025-02-09 20:34:50|32.01|31.53|32.01|31.53|32.01|31.53|32|31.52|5
1739133300000|2025-02-09 20:35:00|32|31.52|31.99|31.51|32|31.52|31.99|31.51|6
1739133310000|2025-02-09 20:35:10|32|31.52|32.03|31.55|32.03|31.55|32|31.52|6
1739133320000|2025-02-09 20:35:20|32.04|31.56|32.11|31.63|32.13|31.65|32.04|31.56|10
1739133330000|2025-02-09 20:35:30|32.12|31.64|32.09|31.61|32.12|31.64|32.09|31.61|9
1739133340000|2025-02-09 20:35:40|32.08|31.6|32.07|31.59|32.08|31.6|32.07|31.59|4
1739133350000|2025-02-09 20:35:50|32.08|31.6|32.08|31.6|32.09|31.61|32.06|31.58|6
1739133360000|2025-02-09 20:36:00|32.07|31.59|32.1|31.62|32.1|31.62|32.07|31.59|4
1739133370000|2025-02-09 20:36:10|32.11|31.63|32.1|31.62|32.12|31.64|32.1|31.62|8
1739133380000|2025-02-09 20:36:20|32.09|31.61|32.06|31.58|32.09|31.61|32.06|31.58|12
1739133390000|2025-02-09 20:36:30|32.07|31.59|32.06|31.58|32.08|31.6|32.05|31.57|6
1739133400000|2025-02-09 20:36:40|32.07|31.59|32.06|31.58|32.07|31.59|32.05|31.57|7
1739133410000|2025-02-09 20:36:50|32.05|31.57|32.06|31.58|32.06|31.58|32.05|31.57|2
1739133430000|2025-02-09 20:37:10|32.04|31.56|32.04|31.56|32.05|31.57|32.03|31.55|5
1739133440000|2025-02-09 20:37:20|32.05|31.57|32.06|31.58|32.06|31.58|32.04|31.56|6
1739133450000|2025-02-09 20:37:30|32.04|31.56|32.03|31.55|32.05|31.57|32.03|31.55|4
1739133460000|2025-02-09 20:37:40|32.02|31.54|32.03|31.55|32.03|31.55|32.01|31.53|6
1739133470000|2025-02-09 20:37:50|32.02|31.54|32.02|31.54|32.03|31.55|32.01|31.53|7
1739133480000|2025-02-09 20:38:00|32.03|31.55|32.02|31.54|32.03|31.55|32.02|31.54|6
1739133490000|2025-02-09 20:38:10|32.03|31.55|32.01|31.53|32.03|31.55|32.01|31.53|9
1739133500000|2025-02-09 20:38:20|32.02|31.54|32.01|31.53|32.02|31.54|32.01|31.53|2
1739133510000|2025-02-09 20:38:30|32.02|31.54|32.01|31.53|32.02|31.54|32.01|31.53|4
1739133520000|2025-02-09 20:38:40|32.02|31.54|32.02|31.54|32.02|31.54|32.01|31.53|3
1739133530000|2025-02-09 20:38:50|32.01|31.53|32.01|31.53|32.01|31.53|31.98|31.5|7
1739133540000|2025-02-09 20:39:00|32.02|31.54|32.03|31.55|32.05|31.57|32.02|31.54|6
1739133550000|2025-02-09 20:39:10|32.04|31.56|32.05|31.57|32.06|31.58|32.04|31.56|8
1739133560000|2025-02-09 20:39:20|32.06|31.58|32.05|31.57|32.06|31.58|32.05|31.57|2
1739133570000|2025-02-09 20:39:30|32.04|31.56|32.04|31.56|32.05|31.57|32.04|31.56|3
1739133580000|2025-02-09 20:39:40|32.03|31.55|32.04|31.56|32.05|31.57|32.03|31.55|6
1739133590000|2025-02-09 20:39:50|32.03|31.55|32.02|31.54|32.03|31.55|32.02|31.54|2
1739133600000|2025-02-09 20:40:00|32.01|31.53|32.02|31.54|32.03|31.55|32.01|31.53|4
1739133620000|2025-02-09 20:40:20|32.04|31.56|32.04|31.56|32.05|31.57|32.04|31.56|3
1739133630000|2025-02-09 20:40:30|32.05|31.57|32.04|31.56|32.06|31.58|32.04|31.56|6
1739133640000|2025-02-09 20:40:40|32.03|31.55|32.04|31.56|32.05|31.57|32.03|31.55|9
1739133650000|2025-02-09 20:40:50|32.03|31.55|32.03|31.55|32.04|31.56|32.02|31.54|5
1739133660000|2025-02-09 20:41:00|32.04|31.56|32.05|31.57|32.06|31.58|32.03|31.55|8
1739133670000|2025-02-09 20:41:10|32.06|31.58|32.05|31.57|32.06|31.58|32.04|31.56|6
1739133680000|2025-02-09 20:41:20|32.04|31.56|32.05|31.57|32.05|31.57|32.04|31.56|2
1739133690000|2025-02-09 20:41:30|32.04|31.56|32.03|31.55|32.05|31.57|32.03|31.55|7
1739133700000|2025-02-09 20:41:40|32.02|31.54|32.03|31.55|32.03|31.55|32.02|31.54|2
1739133710000|2025-02-09 20:41:50|32.02|31.54|32.03|31.55|32.03|31.55|32.02|31.54|4
1739133720000|2025-02-09 20:42:00|32.02|31.54|32.06|31.58|32.06|31.58|32.02|31.54|5
1739133730000|2025-02-09 20:42:10|32.05|31.57|32.06|31.58|32.06|31.58|32.05|31.57|6
1739133740000|2025-02-09 20:42:20|32.05|31.57|32.05|31.57|32.05|31.57|32.04|31.56|3
1739133750000|2025-02-09 20:42:30|32.04|31.56|32.06|31.58|32.06|31.58|32.04|31.56|3
1739133760000|2025-02-09 20:42:40|32.05|31.57|32.06|31.58|32.06|31.58|32.05|31.57|2
1739133770000|2025-02-09 20:42:50|32.07|31.59|32.07|31.59|32.07|31.59|32.06|31.58|3
1739133780000|2025-02-09 20:43:00|32.06|31.58|32.07|31.59|32.07|31.59|32.06|31.58|4
1739133790000|2025-02-09 20:43:10|32.06|31.58|32.08|31.6|32.08|31.6|32.06|31.58|5
1739133810000|2025-02-09 20:43:30|32.09|31.61|32.08|31.6|32.09|31.61|32.08|31.6|2
1739133820000|2025-02-09 20:43:40|32.09|31.61|32.09|31.61|32.09|31.61|32.08|31.6|5
1739133830000|2025-02-09 20:43:50|32.08|31.6|32.07|31.59|32.08|31.6|32.06|31.58|8
1739133840000|2025-02-09 20:44:00|32.06|31.58|32.06|31.58|32.07|31.59|32.06|31.58|5
1739133850000|2025-02-09 20:44:10|32.07|31.59|32.06|31.58|32.07|31.59|32.06|31.58|2
1739133860000|2025-02-09 20:44:20|32.07|31.59|32.04|31.56|32.07|31.59|32.04|31.56|6
1739133880000|2025-02-09 20:44:40|32.03|31.55|32.02|31.54|32.03|31.55|32.02|31.54|6
1739133890000|2025-02-09 20:44:50|32.03|31.55|32.01|31.53|32.03|31.55|32.01|31.53|9
1739133900000|2025-02-09 20:45:00|32.02|31.54|32.01|31.53|32.02|31.54|31.99|31.51|10
1739133910000|2025-02-09 20:45:10|32|31.52|31.99|31.51|32.01|31.53|31.98|31.5|6
1739133920000|2025-02-09 20:45:20|32|31.52|31.97|31.49|32|31.52|31.96|31.48|6
1739133930000|2025-02-09 20:45:30|31.96|31.48|31.95|31.47|31.96|31.48|31.95|31.47|2
1739133940000|2025-02-09 20:45:40|31.96|31.48|31.95|31.47|31.96|31.48|31.95|31.47|4
1739133950000|2025-02-09 20:45:50|31.96|31.48|31.96|31.48|31.96|31.48|31.95|31.47|3
1739133960000|2025-02-09 20:46:00|31.95|31.47|31.93|31.45|31.96|31.48|31.93|31.45|9
1739133970000|2025-02-09 20:46:10|31.94|31.46|31.93|31.45|31.95|31.47|31.93|31.45|6
1739133980000|2025-02-09 20:46:20|31.94|31.46|31.93|31.45|31.94|31.46|31.92|31.44|4
1739133990000|2025-02-09 20:46:30|31.92|31.44|31.93|31.45|31.93|31.45|31.92|31.44|2
1739134010000|2025-02-09 20:46:50|31.92|31.44|31.92|31.44|31.92|31.44|31.92|31.44|1
1739134020000|2025-02-09 20:47:00|31.91|31.43|31.91|31.43|31.92|31.44|31.91|31.43|5
1739134030000|2025-02-09 20:47:10|31.9|31.42|31.93|31.45|31.93|31.45|31.89|31.41|6
1739134040000|2025-02-09 20:47:20|31.94|31.46|31.95|31.47|31.96|31.48|31.93|31.45|10
1739134050000|2025-02-09 20:47:30|31.96|31.48|31.95|31.47|31.96|31.48|31.95|31.47|6
1739134060000|2025-02-09 20:47:40|31.94|31.46|31.94|31.46|31.94|31.46|31.94|31.46|1
1739134070000|2025-02-09 20:47:50|31.95|31.47|31.95|31.47|31.96|31.48|31.94|31.46|5
1739134080000|2025-02-09 20:48:00|31.94|31.46|31.96|31.48|31.96|31.48|31.94|31.46|5
1739134090000|2025-02-09 20:48:10|31.97|31.49|31.96|31.48|31.98|31.5|31.96|31.48|4
1739134100000|2025-02-09 20:48:20|31.97|31.49|31.96|31.48|31.97|31.49|31.96|31.48|6
1739134110000|2025-02-09 20:48:30|31.95|31.47|31.96|31.48|31.96|31.48|31.95|31.47|4
1739134120000|2025-02-09 20:48:40|31.95|31.47|31.97|31.49|31.97|31.49|31.95|31.47|5
1739134130000|2025-02-09 20:48:50|31.96|31.48|31.95|31.47|31.96|31.48|31.95|31.47|2
1739134140000|2025-02-09 20:49:00|31.96|31.48|31.98|31.5|31.98|31.5|31.96|31.48|5
1739134150000|2025-02-09 20:49:10|31.97|31.49|31.97|31.49|31.98|31.5|31.97|31.49|3
1739134170000|2025-02-09 20:49:30|31.96|31.48|31.94|31.46|31.97|31.49|31.94|31.46|5
1739134180000|2025-02-09 20:49:40|31.95|31.47|31.95|31.47|31.96|31.48|31.93|31.45|9
1739134190000|2025-02-09 20:49:50|31.94|31.46|31.94|31.46|31.94|31.46|31.94|31.46|1
1739134200000|2025-02-09 20:50:00|31.93|31.45|31.92|31.44|31.93|31.45|31.92|31.44|2
1739134210000|2025-02-09 20:50:10|31.93|31.45|31.92|31.44|31.93|31.45|31.92|31.44|8
1739134220000|2025-02-09 20:50:20|31.91|31.43|31.93|31.45|31.93|31.45|31.91|31.43|3
1739134230000|2025-02-09 20:50:30|31.94|31.46|31.94|31.46|31.94|31.46|31.93|31.45|5
1739134240000|2025-02-09 20:50:40|31.93|31.45|31.92|31.44|31.93|31.45|31.92|31.44|8
1739134250000|2025-02-09 20:50:50|31.93|31.45|31.95|31.47|31.95|31.47|31.93|31.45|3
1739134260000|2025-02-09 20:51:00|31.94|31.46|31.92|31.44|31.94|31.46|31.92|31.44|3
1739134270000|2025-02-09 20:51:10|31.91|31.43|31.91|31.43|31.92|31.44|31.91|31.43|5
1739134280000|2025-02-09 20:51:20|31.9|31.42|31.89|31.41|31.91|31.43|31.89|31.41|6
1739134290000|2025-02-09 20:51:30|31.9|31.42|31.89|31.41|31.9|31.42|31.89|31.41|6
1739134300000|2025-02-09 20:51:40|31.9|31.42|31.9|31.42|31.91|31.43|31.89|31.41|6
1739134310000|2025-02-09 20:51:50|31.91|31.43|31.89|31.41|31.91|31.43|31.89|31.41|5
1739134320000|2025-02-09 20:52:00|31.9|31.42|31.92|31.44|31.92|31.44|31.89|31.41|5
1739134330000|2025-02-09 20:52:10|31.91|31.43|31.89|31.41|31.91|31.43|31.88|31.4|7
1739134340000|2025-02-09 20:52:20|31.9|31.42|31.9|31.42|31.9|31.42|31.88|31.4|5
1739134350000|2025-02-09 20:52:30|31.89|31.41|31.89|31.41|31.89|31.41|31.88|31.4|3
1739134360000|2025-02-09 20:52:40|31.88|31.4|31.87|31.39|31.89|31.41|31.87|31.39|8
1739134370000|2025-02-09 20:52:50|31.88|31.4|31.87|31.39|31.88|31.4|31.87|31.39|4
1739134380000|2025-02-09 20:53:00|31.86|31.38|31.86|31.38|31.86|31.38|31.86|31.38|1
1739134400000|2025-02-09 20:53:20|31.88|31.4|31.86|31.38|31.88|31.4|31.86|31.38|5
1739134410000|2025-02-09 20:53:30|31.84|31.36|31.83|31.35|31.84|31.36|31.83|31.35|2
1739134420000|2025-02-09 20:53:40|31.84|31.36|31.85|31.37|31.85|31.37|31.84|31.36|10
1739134430000|2025-02-09 20:53:50|31.86|31.38|31.84|31.36|31.86|31.38|31.84|31.36|5
1739134440000|2025-02-09 20:54:00|31.85|31.37|31.84|31.36|31.85|31.37|31.84|31.36|6
1739134450000|2025-02-09 20:54:10|31.85|31.37|31.83|31.35|31.85|31.37|31.83|31.35|5
1739134460000|2025-02-09 20:54:20|31.82|31.34|31.84|31.36|31.84|31.36|31.82|31.34|3
1739134470000|2025-02-09 20:54:30|31.83|31.35|31.85|31.37|31.85|31.37|31.83|31.35|5
1739134480000|2025-02-09 20:54:40|31.84|31.36|31.85|31.37|31.85|31.37|31.84|31.36|4
1739134490000|2025-02-09 20:54:50|31.86|31.38|31.86|31.38|31.86|31.38|31.85|31.37|3
1739134500000|2025-02-09 20:55:00|31.85|31.37|31.85|31.37|31.86|31.38|31.84|31.36|7
1739134510000|2025-02-09 20:55:10|31.86|31.38|31.86|31.38|31.87|31.39|31.86|31.38|3
1739134520000|2025-02-09 20:55:20|31.85|31.37|31.85|31.37|31.86|31.38|31.85|31.37|3
1739134530000|2025-02-09 20:55:30|31.84|31.36|31.84|31.36|31.85|31.37|31.84|31.36|7
1739134540000|2025-02-09 20:55:40|31.85|31.37|31.85|31.37|31.85|31.37|31.85|31.37|1
1739134560000|2025-02-09 20:56:00|31.86|31.38|31.85|31.37|31.86|31.38|31.83|31.35|8
1739134570000|2025-02-09 20:56:10|31.83|31.35|31.84|31.36|31.85|31.37|31.83|31.35|4
1739134580000|2025-02-09 20:56:20|31.85|31.37|31.84|31.36|31.85|31.37|31.84|31.36|2
1739134590000|2025-02-09 20:56:30|31.83|31.35|31.83|31.35|31.84|31.36|31.83|31.35|3
1739134600000|2025-02-09 20:56:40|31.82|31.34|31.83|31.35|31.83|31.35|31.82|31.34|2
1739134610000|2025-02-09 20:56:50|31.82|31.34|31.83|31.35|31.83|31.35|31.82|31.34|2
1739134620000|2025-02-09 20:57:00|31.82|31.34|31.83|31.35|31.83|31.35|31.82|31.34|4
1739134630000|2025-02-09 20:57:10|31.82|31.34|31.83|31.35|31.83|31.35|31.82|31.34|2
1739134640000|2025-02-09 20:57:20|31.84|31.36|31.84|31.36|31.84|31.36|31.84|31.36|1
1739134650000|2025-02-09 20:57:30|31.83|31.35|31.84|31.36|31.84|31.36|31.83|31.35|6
1739134660000|2025-02-09 20:57:40|31.85|31.37|31.84|31.36|31.85|31.37|31.83|31.35|8
1739134670000|2025-02-09 20:57:50|31.85|31.37|31.84|31.36|31.85|31.37|31.84|31.36|2
1739134690000|2025-02-09 20:58:10|31.83|31.35|31.84|31.36|31.84|31.36|31.83|31.35|6
1739134710000|2025-02-09 20:58:30|31.83|31.35|31.84|31.36|31.85|31.37|31.83|31.35|4
1739134720000|2025-02-09 20:58:40|31.83|31.35|31.84|31.36|31.84|31.36|31.83|31.35|2
1739134730000|2025-02-09 20:58:50|31.85|31.37|31.86|31.38|31.86|31.38|31.85|31.37|2
1739134740000|2025-02-09 20:59:00|31.85|31.37|31.84|31.36|31.86|31.38|31.84|31.36|4
1739134750000|2025-02-09 20:59:10|31.85|31.37|31.87|31.39|31.87|31.39|31.85|31.37|7
1739134760000|2025-02-09 20:59:20|31.86|31.38|31.86|31.38|31.86|31.38|31.85|31.37|3
1739134770000|2025-02-09 20:59:30|31.85|31.37|31.85|31.37|31.86|31.38|31.85|31.37|3
1739134790000|2025-02-09 20:59:50|31.84|31.36|31.85|31.37|31.85|31.37|31.84|31.36|2
1739134800000|2025-02-09 21:00:00|31.84|31.36|31.84|31.36|31.85|31.37|31.84|31.36|9
1739134810000|2025-02-09 21:00:10|31.85|31.37|31.82|31.34|31.85|31.37|31.82|31.34|10
1739134820000|2025-02-09 21:00:20|31.81|31.33|31.8|31.32|31.81|31.33|31.8|31.32|6
1739134830000|2025-02-09 21:00:30|31.81|31.33|31.8|31.32|31.81|31.33|31.79|31.31|6
1739134840000|2025-02-09 21:00:40|31.79|31.31|31.78|31.3|31.79|31.31|31.77|31.29|6
1739134850000|2025-02-09 21:00:50|31.77|31.29|31.76|31.28|31.78|31.3|31.76|31.28|6
1739134860000|2025-02-09 21:01:00|31.77|31.29|31.76|31.28|31.78|31.3|31.75|31.27|8
1739134870000|2025-02-09 21:01:10|31.77|31.29|31.76|31.28|31.77|31.29|31.76|31.28|4
1739134880000|2025-02-09 21:01:20|31.75|31.27|31.78|31.3|31.78|31.3|31.75|31.27|6
1739134890000|2025-02-09 21:01:30|31.77|31.29|31.78|31.3|31.78|31.3|31.76|31.28|4
1739134900000|2025-02-09 21:01:40|31.77|31.29|31.78|31.3|31.78|31.3|31.77|31.29|2
1739134910000|2025-02-09 21:01:50|31.77|31.29|31.78|31.3|31.78|31.3|31.77|31.29|2
1739134920000|2025-02-09 21:02:00|31.77|31.29|31.79|31.31|31.79|31.31|31.77|31.29|5
1739134930000|2025-02-09 21:02:10|31.8|31.32|31.8|31.32|31.81|31.33|31.8|31.32|5
1739134940000|2025-02-09 21:02:20|31.81|31.33|31.82|31.34|31.82|31.34|31.81|31.33|2
1739134950000|2025-02-09 21:02:30|31.81|31.33|31.8|31.32|31.81|31.33|31.8|31.32|2
1739134960000|2025-02-09 21:02:40|31.79|31.31|31.77|31.29|31.79|31.31|31.77|31.29|5
1739134970000|2025-02-09 21:02:50|31.76|31.28|31.77|31.29|31.77|31.29|31.76|31.28|2
1739134990000|2025-02-09 21:03:10|31.78|31.3|31.78|31.3|31.78|31.3|31.77|31.29|3
1739135000000|2025-02-09 21:03:20|31.79|31.31|31.79|31.31|31.8|31.32|31.79|31.31|3
1739135010000|2025-02-09 21:03:30|31.8|31.32|31.8|31.32|31.8|31.32|31.79|31.31|9
1739135020000|2025-02-09 21:03:40|31.79|31.31|31.77|31.29|31.8|31.32|31.77|31.29|7
1739135030000|2025-02-09 21:03:50|31.78|31.3|31.78|31.3|31.78|31.3|31.77|31.29|5
1739135040000|2025-02-09 21:04:00|31.77|31.29|31.77|31.29|31.77|31.29|31.77|31.29|1
1739135050000|2025-02-09 21:04:10|31.76|31.28|31.78|31.3|31.79|31.31|31.76|31.28|5
1739135060000|2025-02-09 21:04:20|31.79|31.31|31.8|31.32|31.81|31.33|31.78|31.3|8
1739135070000|2025-02-09 21:04:30|31.81|31.33|31.8|31.32|31.81|31.33|31.79|31.31|4
1739135080000|2025-02-09 21:04:40|31.79|31.31|31.81|31.33|31.82|31.34|31.79|31.31|5
1739135090000|2025-02-09 21:04:50|31.82|31.34|31.82|31.34|31.82|31.34|31.82|31.34|1
1739135100000|2025-02-09 21:05:00|31.83|31.35|31.84|31.36|31.84|31.36|31.83|31.35|4
1739135110000|2025-02-09 21:05:10|31.83|31.35|31.82|31.34|31.85|31.37|31.82|31.34|8
1739135120000|2025-02-09 21:05:20|31.81|31.33|31.81|31.33|31.82|31.34|31.81|31.33|3
1739135130000|2025-02-09 21:05:30|31.82|31.34|31.83|31.35|31.83|31.35|31.81|31.33|6
1739135140000|2025-02-09 21:05:40|31.82|31.34|31.82|31.34|31.82|31.34|31.82|31.34|1
1739135150000|2025-02-09 21:05:50|31.83|31.35|31.82|31.34|31.83|31.35|31.8|31.32|10
1739135160000|2025-02-09 21:06:00|31.83|31.35|31.83|31.35|31.83|31.35|31.83|31.35|1
1739135180000|2025-02-09 21:06:20|31.85|31.37|31.84|31.36|31.86|31.38|31.84|31.36|10
1739135190000|2025-02-09 21:06:30|31.85|31.37|31.84|31.36|31.85|31.37|31.84|31.36|6
1739135200000|2025-02-09 21:06:40|31.85|31.37|31.84|31.36|31.85|31.37|31.84|31.36|2
1739135210000|2025-02-09 21:06:50|31.85|31.37|31.85|31.37|31.85|31.37|31.84|31.36|5
1739135220000|2025-02-09 21:07:00|31.84|31.36|31.85|31.37|31.85|31.37|31.84|31.36|6
1739135230000|2025-02-09 21:07:10|31.84|31.36|31.83|31.35|31.84|31.36|31.83|31.35|6
1739135240000|2025-02-09 21:07:20|31.84|31.36|31.84|31.36|31.85|31.37|31.83|31.35|5
1739135260000|2025-02-09 21:07:40|31.83|31.35|31.84|31.36|31.84|31.36|31.83|31.35|4
1739135270000|2025-02-09 21:07:50|31.85|31.37|31.84|31.36|31.86|31.38|31.84|31.36|8
1739135280000|2025-02-09 21:08:00|31.85|31.37|31.85|31.37|31.86|31.38|31.85|31.37|3
1739135290000|2025-02-09 21:08:10|31.86|31.38|31.86|31.38|31.86|31.38|31.86|31.38|1
1739135300000|2025-02-09 21:08:20|31.85|31.37|31.86|31.38|31.86|31.38|31.85|31.37|2
1739135310000|2025-02-09 21:08:30|31.85|31.37|31.86|31.38|31.86|31.38|31.85|31.37|4
1739135320000|2025-02-09 21:08:40|31.87|31.39|31.87|31.39|31.87|31.39|31.87|31.39|1
1739135330000|2025-02-09 21:08:50|31.86|31.38|31.88|31.4|31.88|31.4|31.86|31.38|3
1739135340000|2025-02-09 21:09:00|31.87|31.39|31.87|31.39|31.87|31.39|31.86|31.38|5
1739135350000|2025-02-09 21:09:10|31.86|31.38|31.86|31.38|31.87|31.39|31.86|31.38|5
1739135360000|2025-02-09 21:09:20|31.87|31.39|31.87|31.39|31.87|31.39|31.87|31.39|1
1739135380000|2025-02-09 21:09:40|31.86|31.38|31.87|31.39|31.87|31.39|31.86|31.38|2
1739135390000|2025-02-09 21:09:50|31.86|31.38|31.86|31.38|31.87|31.39|31.86|31.38|3
1739135400000|2025-02-09 21:10:00|31.85|31.37|31.84|31.36|31.86|31.38|31.84|31.36|6
1739135410000|2025-02-09 21:10:10|31.83|31.35|31.82|31.34|31.83|31.35|31.82|31.34|4
1739135420000|2025-02-09 21:10:20|31.83|31.35|31.83|31.35|31.83|31.35|31.83|31.35|1
1739135430000|2025-02-09 21:10:30|31.84|31.36|31.84|31.36|31.84|31.36|31.83|31.35|3
1739135440000|2025-02-09 21:10:40|31.85|31.37|31.84|31.36|31.85|31.37|31.84|31.36|4
1739135450000|2025-02-09 21:10:50|31.85|31.37|31.82|31.34|31.85|31.37|31.82|31.34|4
1739135460000|2025-02-09 21:11:00|31.83|31.35|31.83|31.35|31.83|31.35|31.82|31.34|3
1739135470000|2025-02-09 21:11:10|31.84|31.36|31.84|31.36|31.84|31.36|31.83|31.35|3
1739135480000|2025-02-09 21:11:20|31.83|31.35|31.83|31.35|31.83|31.35|31.83|31.35|1
1739135490000|2025-02-09 21:11:30|31.82|31.34|31.82|31.34|31.83|31.35|31.82|31.34|3
1739135500000|2025-02-09 21:11:40|31.81|31.33|31.83|31.35|31.83|31.35|31.81|31.33|3
1739135510000|2025-02-09 21:11:50|31.82|31.34|31.82|31.34|31.83|31.35|31.82|31.34|7
1739135520000|2025-02-09 21:12:00|31.81|31.33|31.82|31.34|31.82|31.34|31.81|31.33|2
1739135530000|2025-02-09 21:12:10|31.83|31.35|31.83|31.35|31.83|31.35|31.83|31.35|1
1739135540000|2025-02-09 21:12:20|31.84|31.36|31.83|31.35|31.84|31.36|31.82|31.34|5
1739135550000|2025-02-09 21:12:30|31.82|31.34|31.83|31.35|31.84|31.36|31.82|31.34|6
1739135570000|2025-02-09 21:12:50|31.85|31.37|31.83|31.35|31.85|31.37|31.83|31.35|3
1739135580000|2025-02-09 21:13:00|31.84|31.36|31.86|31.38|31.86|31.38|31.83|31.35|5
1739135600000|2025-02-09 21:13:20|31.84|31.36|31.86|31.38|31.86|31.38|31.84|31.36|3
1739135610000|2025-02-09 21:13:30|31.85|31.37|31.84|31.36|31.85|31.37|31.84|31.36|2
1739135620000|2025-02-09 21:13:40|31.85|31.37|31.84|31.36|31.85|31.37|31.84|31.36|4
1739135640000|2025-02-09 21:14:00|31.85|31.37|31.85|31.37|31.85|31.37|31.84|31.36|3
1739135650000|2025-02-09 21:14:10|31.84|31.36|31.84|31.36|31.85|31.37|31.84|31.36|7
1739135660000|2025-02-09 21:14:20|31.85|31.37|31.85|31.37|31.85|31.37|31.85|31.37|1
1739135670000|2025-02-09 21:14:30|31.84|31.36|31.83|31.35|31.84|31.36|31.83|31.35|2
1739135680000|2025-02-09 21:14:40|31.82|31.34|31.83|31.35|31.83|31.35|31.82|31.34|2
1739135690000|2025-02-09 21:14:50|31.82|31.34|31.82|31.34|31.82|31.34|31.82|31.34|1
1739135700000|2025-02-09 21:15:00|31.81|31.33|31.81|31.33|31.82|31.34|31.81|31.33|3
1739135710000|2025-02-09 21:15:10|31.8|31.32|31.81|31.33|31.81|31.33|31.79|31.31|6
1739135720000|2025-02-09 21:15:20|31.8|31.32|31.82|31.34|31.83|31.35|31.8|31.32|7
1739135730000|2025-02-09 21:15:30|31.81|31.33|31.8|31.32|31.81|31.33|31.8|31.32|2
1739135740000|2025-02-09 21:15:40|31.79|31.31|31.83|31.35|31.83|31.35|31.79|31.31|9
1739135750000|2025-02-09 21:15:50|31.82|31.34|31.82|31.34|31.82|31.34|31.82|31.34|1
1739135760000|2025-02-09 21:16:00|31.81|31.33|31.83|31.35|31.83|31.35|31.81|31.33|5
1739135770000|2025-02-09 21:16:10|31.82|31.34|31.83|31.35|31.84|31.36|31.82|31.34|6
1739135780000|2025-02-09 21:16:20|31.84|31.36|31.82|31.34|31.84|31.36|31.82|31.34|9
1739135790000|2025-02-09 21:16:30|31.81|31.33|31.82|31.34|31.82|31.34|31.81|31.33|6
1739135800000|2025-02-09 21:16:40|31.83|31.35|31.85|31.37|31.85|31.37|31.83|31.35|3
1739135810000|2025-02-09 21:16:50|31.84|31.36|31.85|31.37|31.85|31.37|31.84|31.36|4
1739135820000|2025-02-09 21:17:00|31.84|31.36|31.84|31.36|31.84|31.36|31.84|31.36|1
1739135830000|2025-02-09 21:17:10|31.85|31.37|31.85|31.37|31.85|31.37|31.85|31.37|1
1739135840000|2025-02-09 21:17:20|31.86|31.38|31.84|31.36|31.86|31.38|31.84|31.36|5
1739135850000|2025-02-09 21:17:30|31.83|31.35|31.8|31.32|31.83|31.35|31.8|31.32|4
1739135860000|2025-02-09 21:17:40|31.81|31.33|31.79|31.31|31.81|31.33|31.79|31.31|7
1739135870000|2025-02-09 21:17:50|31.8|31.32|31.8|31.32|31.8|31.32|31.79|31.31|3
1739135880000|2025-02-09 21:18:00|31.79|31.31|31.75|31.27|31.79|31.31|31.75|31.27|5
1739135890000|2025-02-09 21:18:10|31.74|31.26|31.73|31.25|31.75|31.27|31.73|31.25|4
1739135900000|2025-02-09 21:18:20|31.74|31.26|31.74|31.26|31.75|31.27|31.74|31.26|5
1739135910000|2025-02-09 21:18:30|31.73|31.25|31.73|31.25|31.74|31.26|31.72|31.24|7
1739135920000|2025-02-09 21:18:40|31.72|31.24|31.73|31.25|31.73|31.25|31.72|31.24|6
1739135930000|2025-02-09 21:18:50|31.72|31.24|31.73|31.25|31.73|31.25|31.72|31.24|2
1739135940000|2025-02-09 21:19:00|31.72|31.24|31.73|31.25|31.73|31.25|31.72|31.24|2
1739135960000|2025-02-09 21:19:20|31.7|31.22|31.68|31.2|31.7|31.22|31.68|31.2|3
1739135970000|2025-02-09 21:19:30|31.67|31.19|31.67|31.19|31.67|31.19|31.65|31.17|4
1739135980000|2025-02-09 21:19:40|31.68|31.2|31.7|31.22|31.7|31.22|31.68|31.2|7
1739136000000|2025-02-09 21:20:00|31.69|31.21|31.69|31.21|31.69|31.21|31.68|31.2|3
1739136010000|2025-02-09 21:20:10|31.68|31.2|31.67|31.19|31.68|31.2|31.67|31.19|2
1739136020000|2025-02-09 21:20:20|31.68|31.2|31.71|31.23|31.71|31.23|31.68|31.2|4
1739136030000|2025-02-09 21:20:30|31.7|31.22|31.69|31.21|31.71|31.23|31.69|31.21|4
1739136040000|2025-02-09 21:20:40|31.7|31.22|31.7|31.22|31.7|31.22|31.7|31.22|1
1739136050000|2025-02-09 21:20:50|31.69|31.21|31.71|31.23|31.72|31.24|31.69|31.21|7
1739136060000|2025-02-09 21:21:00|31.7|31.22|31.7|31.22|31.71|31.23|31.7|31.22|3
1739136070000|2025-02-09 21:21:10|31.71|31.23|31.71|31.23|31.72|31.24|31.71|31.23|7
1739136080000|2025-02-09 21:21:20|31.7|31.22|31.7|31.22|31.71|31.23|31.7|31.22|3
1739136090000|2025-02-09 21:21:30|31.69|31.21|31.69|31.21|31.7|31.22|31.69|31.21|3
1739136100000|2025-02-09 21:21:40|31.68|31.2|31.69|31.21|31.7|31.22|31.68|31.2|4
1739136110000|2025-02-09 21:21:50|31.68|31.2|31.68|31.2|31.68|31.2|31.68|31.2|1
1739136130000|2025-02-09 21:22:10|31.69|31.21|31.69|31.21|31.7|31.22|31.69|31.21|5
1739136160000|2025-02-09 21:22:40|31.66|31.18|31.66|31.18|31.67|31.19|31.65|31.17|8
1739136170000|2025-02-09 21:22:50|31.65|31.17|31.65|31.17|31.65|31.17|31.65|31.17|1
1739136180000|2025-02-09 21:23:00|31.66|31.18|31.66|31.18|31.66|31.18|31.65|31.17|5
1739136190000|2025-02-09 21:23:10|31.65|31.17|31.65|31.17|31.66|31.18|31.65|31.17|5
1739136200000|2025-02-09 21:23:20|31.66|31.18|31.65|31.17|31.66|31.18|31.65|31.17|4
1739136210000|2025-02-09 21:23:30|31.66|31.18|31.65|31.17|31.66|31.18|31.64|31.16|8
1739136220000|2025-02-09 21:23:40|31.64|31.16|31.65|31.17|31.66|31.18|31.64|31.16|6
1739136230000|2025-02-09 21:23:50|31.64|31.16|31.65|31.17|31.65|31.17|31.64|31.16|2
1739136240000|2025-02-09 21:24:00|31.64|31.16|31.65|31.17|31.65|31.17|31.64|31.16|6
1739136250000|2025-02-09 21:24:10|31.66|31.18|31.65|31.17|31.66|31.18|31.65|31.17|2
1739136260000|2025-02-09 21:24:20|31.66|31.18|31.64|31.16|31.66|31.18|31.64|31.16|3
1739136270000|2025-02-09 21:24:30|31.63|31.15|31.62|31.14|31.64|31.16|31.6|31.12|11
1739136280000|2025-02-09 21:24:40|31.61|31.13|31.58|31.1|31.62|31.14|31.58|31.1|12
1739136290000|2025-02-09 21:24:50|31.57|31.09|31.57|31.09|31.58|31.1|31.57|31.09|9
1739136300000|2025-02-09 21:25:00|31.56|31.08|31.56|31.08|31.57|31.09|31.56|31.08|7
1739136310000|2025-02-09 21:25:10|31.55|31.07|31.54|31.06|31.56|31.08|31.53|31.05|6
1739136320000|2025-02-09 21:25:20|31.53|31.05|31.46|30.98|31.53|31.05|31.46|30.98|7
1739136330000|2025-02-09 21:25:30|31.47|30.99|31.47|30.99|31.48|31|31.46|30.98|6
1739136360000|2025-02-09 21:26:00|31.48|31|31.47|30.99|31.48|31|31.46|30.98|3
1739136370000|2025-02-09 21:26:10|31.46|30.98|31.48|31|31.49|31.01|31.46|30.98|7
1739136380000|2025-02-09 21:26:20|31.49|31.01|31.49|31.01|31.49|31.01|31.49|31.01|1
1739136390000|2025-02-09 21:26:30|31.48|31|31.48|31|31.48|31|31.48|31|1
1739136400000|2025-02-09 21:26:40|31.49|31.01|31.49|31.01|31.5|31.02|31.49|31.01|5
1739136410000|2025-02-09 21:26:50|31.5|31.02|31.49|31.01|31.5|31.02|31.49|31.01|10
1739136420000|2025-02-09 21:27:00|31.48|31|31.49|31.01|31.49|31.01|31.48|31|4
1739136430000|2025-02-09 21:27:10|31.5|31.02|31.5|31.02|31.5|31.02|31.49|31.01|5
1739136440000|2025-02-09 21:27:20|31.49|31.01|31.48|31|31.5|31.02|31.48|31|4
1739136450000|2025-02-09 21:27:30|31.49|31.01|31.48|31|31.49|31.01|31.48|31|2
1739136460000|2025-02-09 21:27:40|31.49|31.01|31.49|31.01|31.5|31.02|31.49|31.01|3
1739136470000|2025-02-09 21:27:50|31.5|31.02|31.5|31.02|31.5|31.02|31.49|31.01|3
1739136480000|2025-02-09 21:28:00|31.49|31.01|31.5|31.02|31.5|31.02|31.49|31.01|2
1739136490000|2025-02-09 21:28:10|31.49|31.01|31.5|31.02|31.51|31.03|31.49|31.01|8
1739136510000|2025-02-09 21:28:30|31.51|31.03|31.51|31.03|31.51|31.03|31.5|31.02|3
1739136520000|2025-02-09 21:28:40|31.5|31.02|31.5|31.02|31.5|31.02|31.5|31.02|1
1739136530000|2025-02-09 21:28:50|31.48|31|31.48|31|31.49|31.01|31.48|31|3
1739136560000|2025-02-09 21:29:20|31.49|31.01|31.48|31|31.49|31.01|31.48|31|2
1739136580000|2025-02-09 21:29:40|31.49|31.01|31.48|31|31.49|31.01|31.48|31|2
1739136590000|2025-02-09 21:29:50|31.49|31.01|31.49|31.01|31.49|31.01|31.48|31|3
1739136600000|2025-02-09 21:30:00|31.48|31|31.5|31.02|31.51|31.03|31.48|31|5
1739136610000|2025-02-09 21:30:10|31.49|31.01|31.46|30.98|31.49|31.01|31.46|30.98|5
1739136620000|2025-02-09 21:30:20|31.45|30.97|31.44|30.96|31.45|30.97|31.44|30.96|2
1739136630000|2025-02-09 21:30:30|31.42|30.94|31.42|30.94|31.43|30.95|31.42|30.94|3
1739136640000|2025-02-09 21:30:40|31.41|30.93|31.42|30.94|31.42|30.94|31.41|30.93|2
1739136650000|2025-02-09 21:30:50|31.41|30.93|31.41|30.93|31.41|30.93|31.41|30.93|1
1739136660000|2025-02-09 21:31:00|31.42|30.94|31.41|30.93|31.42|30.94|31.41|30.93|4
1739136670000|2025-02-09 21:31:10|31.4|30.92|31.4|30.92|31.4|30.92|31.4|30.92|1
1739136680000|2025-02-09 21:31:20|31.41|30.93|31.41|30.93|31.41|30.93|31.41|30.93|1
1739136690000|2025-02-09 21:31:30|31.42|30.94|31.35|30.87|31.42|30.94|31.35|30.87|6
1739136700000|2025-02-09 21:31:40|31.33|30.85|31.35|30.87|31.35|30.87|31.33|30.85|5
1739136710000|2025-02-09 21:31:50|31.34|30.86|31.37|30.89|31.37|30.89|31.34|30.86|4
1739136720000|2025-02-09 21:32:00|31.36|30.88|31.34|30.86|31.38|30.9|31.34|30.86|8
1739136740000|2025-02-09 21:32:20|31.36|30.88|31.4|30.92|31.4|30.92|31.36|30.88|5
1739136750000|2025-02-09 21:32:30|31.39|30.91|31.36|30.88|31.4|30.92|31.36|30.88|6
1739136760000|2025-02-09 21:32:40|31.35|30.87|31.34|30.86|31.35|30.87|31.34|30.86|4
1739136770000|2025-02-09 21:32:50|31.33|30.85|31.33|30.85|31.33|30.85|31.32|30.84|9
1739136780000|2025-02-09 21:33:00|31.34|30.86|31.34|30.86|31.35|30.87|31.34|30.86|5
1739136790000|2025-02-09 21:33:10|31.35|30.87|31.33|30.85|31.36|30.88|31.33|30.85|10
1739136800000|2025-02-09 21:33:20|31.34|30.86|31.33|30.85|31.34|30.86|31.32|30.84|6
1739136810000|2025-02-09 21:33:30|31.32|30.84|31.32|30.84|31.33|30.85|31.32|30.84|3
1739136820000|2025-02-09 21:33:40|31.31|30.83|31.3|30.82|31.31|30.83|31.29|30.81|8
1739136830000|2025-02-09 21:33:50|31.31|30.83|31.3|30.82|31.31|30.83|31.3|30.82|2
1739136840000|2025-02-09 21:34:00|31.31|30.83|31.31|30.83|31.31|30.83|31.31|30.83|1
1739136850000|2025-02-09 21:34:10|31.32|30.84|31.32|30.84|31.32|30.84|31.32|30.84|1
1739136860000|2025-02-09 21:34:20|31.33|30.85|31.32|30.84|31.34|30.86|31.32|30.84|4
1739136870000|2025-02-09 21:34:30|31.33|30.85|31.35|30.87|31.35|30.87|31.33|30.85|3
1739136880000|2025-02-09 21:34:40|31.34|30.86|31.33|30.85|31.34|30.86|31.33|30.85|2
1739136890000|2025-02-09 21:34:50|31.34|30.86|31.34|30.86|31.34|30.86|31.33|30.85|3
1739136900000|2025-02-09 21:35:00|31.33|30.85|31.34|30.86|31.35|30.87|31.33|30.85|6
1739136910000|2025-02-09 21:35:10|31.33|30.85|31.33|30.85|31.34|30.86|31.32|30.84|5
1739136920000|2025-02-09 21:35:20|31.32|30.84|31.32|30.84|31.33|30.85|31.31|30.83|5
1739136940000|2025-02-09 21:35:40|31.31|30.83|31.31|30.83|31.32|30.84|31.31|30.83|3
1739136950000|2025-02-09 21:35:50|31.32|30.84|31.31|30.83|31.32|30.84|31.31|30.83|2
1739136960000|2025-02-09 21:36:00|31.3|30.82|31.29|30.81|31.3|30.82|31.28|30.8|4
1739136970000|2025-02-09 21:36:10|31.3|30.82|31.3|30.82|31.32|30.84|31.3|30.82|4
1739136980000|2025-02-09 21:36:20|31.31|30.83|31.32|30.84|31.33|30.85|31.31|30.83|3
1739136990000|2025-02-09 21:36:30|31.33|30.85|31.32|30.84|31.35|30.87|31.32|30.84|10
1739137000000|2025-02-09 21:36:40|31.33|30.85|31.29|30.81|31.33|30.85|31.28|30.8|15
1739137010000|2025-02-09 21:36:50|31.28|30.8|31.25|30.77|31.28|30.8|31.24|30.76|8
1739137020000|2025-02-09 21:37:00|31.24|30.76|31.24|30.76|31.24|30.76|31.24|30.76|1
1739137030000|2025-02-09 21:37:10|31.23|30.75|31.23|30.75|31.23|30.75|31.23|30.75|1
1739137040000|2025-02-09 21:37:20|31.21|30.73|31.15|30.67|31.22|30.74|31.14|30.66|16
1739137050000|2025-02-09 21:37:30|31.17|30.69|31.24|30.76|31.24|30.76|31.17|30.69|16
1739137060000|2025-02-09 21:37:40|31.25|30.77|31.24|30.76|31.26|30.78|31.22|30.74|10
1739137070000|2025-02-09 21:37:50|31.25|30.77|31.22|30.74|31.25|30.77|31.22|30.74|3
1739137080000|2025-02-09 21:38:00|31.21|30.73|31.19|30.71|31.21|30.73|31.19|30.71|4
1739137090000|2025-02-09 21:38:10|31.18|30.7|31.14|30.66|31.19|30.71|31.14|30.66|9
1739137100000|2025-02-09 21:38:20|31.15|30.67|31.12|30.64|31.15|30.67|31.12|30.64|6
1739137110000|2025-02-09 21:38:30|31.11|30.63|31.1|30.62|31.12|30.64|31.1|30.62|8
1739137120000|2025-02-09 21:38:40|31.11|30.63|31.12|30.64|31.13|30.65|31.11|30.63|4
1739137130000|2025-02-09 21:38:50|31.13|30.65|31.1|30.62|31.13|30.65|31.1|30.62|3
1739137140000|2025-02-09 21:39:00|31.11|30.63|31.1|30.62|31.14|30.66|31.1|30.62|7
1739137150000|2025-02-09 21:39:10|31.11|30.63|31.1|30.62|31.11|30.63|31.1|30.62|6
1739137160000|2025-02-09 21:39:20|31.09|30.61|31.08|30.6|31.1|30.62|31.08|30.6|5
1739137170000|2025-02-09 21:39:30|31.09|30.61|31.1|30.62|31.11|30.63|31.08|30.6|5
1739137180000|2025-02-09 21:39:40|31.09|30.61|31.08|30.6|31.1|30.62|31.08|30.6|5
1739137190000|2025-02-09 21:39:50|31.1|30.62|31.14|30.66|31.14|30.66|31.1|30.62|5
1739137200000|2025-02-09 21:40:00|31.13|30.65|31.13|30.65|31.15|30.67|31.13|30.65|7
1739137210000|2025-02-09 21:40:10|31.14|30.66|31.08|30.6|31.14|30.66|31.07|30.59|6
1739137220000|2025-02-09 21:40:20|31.07|30.59|31.06|30.58|31.07|30.59|31.06|30.58|6
1739137230000|2025-02-09 21:40:30|31.07|30.59|31.06|30.58|31.07|30.59|31.06|30.58|8
1739137240000|2025-02-09 21:40:40|31.07|30.59|31.07|30.59|31.08|30.6|31.06|30.58|9
1739137250000|2025-02-09 21:40:50|31.06|30.58|31.06|30.58|31.08|30.6|31.06|30.58|5
1739137260000|2025-02-09 21:41:00|31.07|30.59|31.07|30.59|31.09|30.61|31.06|30.58|6
1739137270000|2025-02-09 21:41:10|31.08|30.6|31.12|30.64|31.13|30.65|31.08|30.6|7
1739137280000|2025-02-09 21:41:20|31.13|30.65|31.07|30.59|31.13|30.65|31.07|30.59|7
1739137290000|2025-02-09 21:41:30|31.08|30.6|31.08|30.6|31.09|30.61|31.08|30.6|3
1739137310000|2025-02-09 21:41:50|31.05|30.57|31.03|30.55|31.05|30.57|31.02|30.54|3
1739137320000|2025-02-09 21:42:00|31.04|30.56|31.04|30.56|31.05|30.57|31.04|30.56|3
1739137330000|2025-02-09 21:42:10|31.05|30.57|31.07|30.59|31.07|30.59|31.05|30.57|7
1739137340000|2025-02-09 21:42:20|31.05|30.57|31.04|30.56|31.06|30.58|31.04|30.56|6
1739137350000|2025-02-09 21:42:30|31.05|30.57|31.05|30.57|31.05|30.57|31.05|30.57|1
1739137360000|2025-02-09 21:42:40|31.04|30.56|31.03|30.55|31.04|30.56|31.02|30.54|3
1739137370000|2025-02-09 21:42:50|31.02|30.54|31.03|30.55|31.03|30.55|31.02|30.54|4
1739137380000|2025-02-09 21:43:00|31.05|30.57|31.02|30.54|31.05|30.57|31|30.52|10
1739137390000|2025-02-09 21:43:10|31.03|30.55|31|30.52|31.03|30.55|31|30.52|4
1739137400000|2025-02-09 21:43:20|30.99|30.51|30.99|30.51|30.99|30.51|30.98|30.5|5
1739137410000|2025-02-09 21:43:30|30.98|30.5|30.91|30.43|30.98|30.5|30.91|30.43|8
1739137420000|2025-02-09 21:43:40|30.89|30.41|30.91|30.43|30.93|30.45|30.88|30.4|8
1739137430000|2025-02-09 21:43:50|30.88|30.4|30.9|30.42|30.9|30.42|30.87|30.39|5
1739137440000|2025-02-09 21:44:00|30.89|30.41|30.92|30.44|30.92|30.44|30.89|30.41|3
1739137450000|2025-02-09 21:44:10|30.91|30.43|30.88|30.4|30.91|30.43|30.88|30.4|8
1739137460000|2025-02-09 21:44:20|30.89|30.41|30.91|30.43|30.92|30.44|30.88|30.4|8
1739137470000|2025-02-09 21:44:30|30.9|30.42|30.91|30.43|30.91|30.43|30.9|30.42|6
1739137480000|2025-02-09 21:44:40|30.9|30.42|30.9|30.42|30.9|30.42|30.9|30.42|1
1739137490000|2025-02-09 21:44:50|30.91|30.43|30.89|30.41|30.91|30.43|30.89|30.41|3
1739137510000|2025-02-09 21:45:10|30.91|30.43|30.87|30.39|30.91|30.43|30.87|30.39|9
1739137520000|2025-02-09 21:45:20|30.86|30.38|30.86|30.38|30.9|30.42|30.86|30.38|10
1739137530000|2025-02-09 21:45:30|30.85|30.37|30.86|30.38|30.87|30.39|30.82|30.34|12
1739137540000|2025-02-09 21:45:40|30.85|30.37|30.83|30.35|30.85|30.37|30.82|30.34|7
1739137550000|2025-02-09 21:45:50|30.82|30.34|30.79|30.31|30.82|30.34|30.79|30.31|5
1739137560000|2025-02-09 21:46:00|30.8|30.32|30.86|30.38|30.87|30.39|30.79|30.31|13
1739137570000|2025-02-09 21:46:10|30.85|30.37|30.89|30.41|30.91|30.43|30.85|30.37|11
1739137580000|2025-02-09 21:46:20|30.88|30.4|30.85|30.37|30.88|30.4|30.85|30.37|10
1739137590000|2025-02-09 21:46:30|30.86|30.38|30.94|30.46|30.94|30.46|30.86|30.38|8
1739137600000|2025-02-09 21:46:40|30.93|30.45|30.95|30.47|30.95|30.47|30.9|30.42|9
1739137610000|2025-02-09 21:46:50|30.94|30.46|30.94|30.46|30.95|30.47|30.9|30.42|12
1739137620000|2025-02-09 21:47:00|30.95|30.47|30.99|30.51|31.01|30.53|30.95|30.47|14
1739137630000|2025-02-09 21:47:10|30.98|30.5|31.02|30.54|31.02|30.54|30.98|30.5|6
1739137640000|2025-02-09 21:47:20|31.01|30.53|31.05|30.57|31.05|30.57|31|30.52|12
1739137650000|2025-02-09 21:47:30|31.04|30.56|31.02|30.54|31.07|30.59|31.02|30.54|10
1739137660000|2025-02-09 21:47:40|31.01|30.53|31.01|30.53|31.04|30.56|31.01|30.53|8
1739137670000|2025-02-09 21:47:50|31|30.52|31|30.52|31.02|30.54|31|30.52|11
1739137680000|2025-02-09 21:48:00|30.99|30.51|30.91|30.43|30.99|30.51|30.91|30.43|12
1739137700000|2025-02-09 21:48:20|30.87|30.39|30.86|30.38|30.87|30.39|30.84|30.36|7
1739137710000|2025-02-09 21:48:30|30.85|30.37|30.82|30.34|30.85|30.37|30.82|30.34|5
1739137720000|2025-02-09 21:48:40|30.83|30.35|30.81|30.33|30.83|30.35|30.8|30.32|8
1739137730000|2025-02-09 21:48:50|30.78|30.3|30.79|30.31|30.8|30.32|30.78|30.3|4
1739137740000|2025-02-09 21:49:00|30.78|30.3|30.72|30.24|30.79|30.31|30.71|30.23|11
1739137750000|2025-02-09 21:49:10|30.71|30.23|30.69|30.21|30.71|30.23|30.68|30.2|8
1739137760000|2025-02-09 21:49:20|30.7|30.22|30.68|30.2|30.71|30.23|30.68|30.2|8
1739137770000|2025-02-09 21:49:30|30.67|30.19|30.67|30.19|30.7|30.22|30.65|30.17|10
1739137780000|2025-02-09 21:49:40|30.66|30.18|30.68|30.2|30.69|30.21|30.66|30.18|4
1739137790000|2025-02-09 21:49:50|30.69|30.21|30.7|30.22|30.7|30.22|30.68|30.2|10
1739137800000|2025-02-09 21:50:00|30.71|30.23|30.76|30.28|30.76|30.28|30.64|30.16|16
1739137810000|2025-02-09 21:50:10|30.77|30.29|30.75|30.27|30.77|30.29|30.73|30.25|7
1739137820000|2025-02-09 21:50:20|30.77|30.29|30.75|30.27|30.77|30.29|30.73|30.25|8
1739137830000|2025-02-09 21:50:30|30.74|30.26|30.76|30.28|30.76|30.28|30.69|30.21|13
1739137840000|2025-02-09 21:50:40|30.77|30.29|30.72|30.24|30.77|30.29|30.72|30.24|9
1739137850000|2025-02-09 21:50:50|30.73|30.25|30.73|30.25|30.77|30.29|30.72|30.24|13
1739137860000|2025-02-09 21:51:00|30.72|30.24|30.75|30.27|30.75|30.27|30.72|30.24|7
1739137870000|2025-02-09 21:51:10|30.74|30.26|30.72|30.24|30.75|30.27|30.72|30.24|14
1739137880000|2025-02-09 21:51:20|30.71|30.23|30.7|30.22|30.73|30.25|30.69|30.21|6
1739137890000|2025-02-09 21:51:30|30.67|30.19|30.68|30.2|30.7|30.22|30.67|30.19|8
1739137900000|2025-02-09 21:51:40|30.69|30.21|30.68|30.2|30.72|30.24|30.67|30.19|11
1739137910000|2025-02-09 21:51:50|30.67|30.19|30.67|30.19|30.68|30.2|30.67|30.19|5
1739137920000|2025-02-09 21:52:00|30.65|30.17|30.67|30.19|30.67|30.19|30.64|30.16|8
1739137930000|2025-02-09 21:52:10|30.66|30.18|30.69|30.21|30.69|30.21|30.66|30.18|7
1739137940000|2025-02-09 21:52:20|30.68|30.2|30.72|30.24|30.73|30.25|30.68|30.2|12
1739137950000|2025-02-09 21:52:30|30.73|30.25|30.73|30.25|30.74|30.26|30.72|30.24|7
1739137970000|2025-02-09 21:52:50|30.67|30.19|30.66|30.18|30.67|30.19|30.66|30.18|2
1739137980000|2025-02-09 21:53:00|30.67|30.19|30.68|30.2|30.7|30.22|30.66|30.18|6
1739137990000|2025-02-09 21:53:10|30.66|30.18|30.66|30.18|30.68|30.2|30.66|30.18|5
1739138000000|2025-02-09 21:53:20|30.65|30.17|30.65|30.17|30.65|30.17|30.65|30.17|1
1739138010000|2025-02-09 21:53:30|30.66|30.18|30.7|30.22|30.71|30.23|30.66|30.18|6
1739138020000|2025-02-09 21:53:40|30.69|30.21|30.67|30.19|30.69|30.21|30.67|30.19|4
1739138030000|2025-02-09 21:53:50|30.68|30.2|30.67|30.19|30.69|30.21|30.67|30.19|5
1739138040000|2025-02-09 21:54:00|30.66|30.18|30.65|30.17|30.68|30.2|30.65|30.17|5
1739138050000|2025-02-09 21:54:10|30.66|30.18|30.7|30.22|30.7|30.22|30.65|30.17|9
1739138060000|2025-02-09 21:54:20|30.71|30.23|30.75|30.27|30.75|30.27|30.7|30.22|11
1739138070000|2025-02-09 21:54:30|30.76|30.28|30.77|30.29|30.78|30.3|30.76|30.28|8
1739138080000|2025-02-09 21:54:40|30.75|30.27|30.76|30.28|30.78|30.3|30.75|30.27|6
1739138090000|2025-02-09 21:54:50|30.75|30.27|30.69|30.21|30.75|30.27|30.68|30.2|11
1739138100000|2025-02-09 21:55:00|30.68|30.2|30.69|30.21|30.69|30.21|30.67|30.19|4
1739138110000|2025-02-09 21:55:10|30.68|30.2|30.7|30.22|30.71|30.23|30.65|30.17|9
1739138120000|2025-02-09 21:55:20|30.71|30.23|30.74|30.26|30.74|30.26|30.7|30.22|12
1739138130000|2025-02-09 21:55:30|30.75|30.27|30.79|30.31|30.79|30.31|30.75|30.27|9
1739138140000|2025-02-09 21:55:40|30.8|30.32|30.82|30.34|30.84|30.36|30.79|30.31|10
1739138150000|2025-02-09 21:55:50|30.83|30.35|30.82|30.34|30.83|30.35|30.82|30.34|4
1739138170000|2025-02-09 21:56:10|30.78|30.3|30.74|30.26|30.78|30.3|30.74|30.26|4
1739138180000|2025-02-09 21:56:20|30.73|30.25|30.7|30.22|30.73|30.25|30.7|30.22|8
1739138190000|2025-02-09 21:56:30|30.69|30.21|30.67|30.19|30.69|30.21|30.67|30.19|3
1739138200000|2025-02-09 21:56:40|30.68|30.2|30.7|30.22|30.7|30.22|30.68|30.2|9
1739138210000|2025-02-09 21:56:50|30.69|30.21|30.7|30.22|30.72|30.24|30.68|30.2|10
1739138220000|2025-02-09 21:57:00|30.71|30.23|30.77|30.29|30.77|30.29|30.71|30.23|11
1739138230000|2025-02-09 21:57:10|30.78|30.3|30.81|30.33|30.82|30.34|30.77|30.29|9
1739138240000|2025-02-09 21:57:20|30.82|30.34|30.85|30.37|30.85|30.37|30.82|30.34|6
1739138250000|2025-02-09 21:57:30|30.84|30.36|30.83|30.35|30.84|30.36|30.82|30.34|4
1739138260000|2025-02-09 21:57:40|30.84|30.36|30.85|30.37|30.86|30.38|30.84|30.36|8
1739138270000|2025-02-09 21:57:50|30.84|30.36|30.8|30.32|30.85|30.37|30.8|30.32|7
1739138280000|2025-02-09 21:58:00|30.81|30.33|30.84|30.36|30.86|30.38|30.8|30.32|12
1739138290000|2025-02-09 21:58:10|30.83|30.35|30.83|30.35|30.83|30.35|30.8|30.32|9
1739138300000|2025-02-09 21:58:20|30.84|30.36|30.86|30.38|30.86|30.38|30.82|30.34|8
1739138310000|2025-02-09 21:58:30|30.87|30.39|30.85|30.37|30.89|30.41|30.85|30.37|10
1739138320000|2025-02-09 21:58:40|30.86|30.38|30.89|30.41|30.9|30.42|30.86|30.38|8
1739138330000|2025-02-09 21:58:50|30.88|30.4|30.87|30.39|30.89|30.41|30.87|30.39|10
1739138340000|2025-02-09 21:59:00|30.86|30.38|30.82|30.34|30.86|30.38|30.82|30.34|7
1739138350000|2025-02-09 21:59:10|30.83|30.35|30.83|30.35|30.84|30.36|30.83|30.35|3
1739138360000|2025-02-09 21:59:20|30.87|30.39|30.86|30.38|30.88|30.4|30.86|30.38|6
1739138370000|2025-02-09 21:59:30|30.87|30.39|30.86|30.38|30.87|30.39|30.85|30.37|4
1739138380000|2025-02-09 21:59:40|30.85|30.37|30.86|30.38|30.86|30.38|30.84|30.36|6
1739138390000|2025-02-09 21:59:50|30.85|30.37|30.8|30.32|30.85|30.37|30.8|30.32|6
1739138400000|2025-02-09 22:00:00|30.79|30.31|30.76|30.28|30.8|30.32|30.76|30.28|10
1739138410000|2025-02-09 22:00:10|30.75|30.27|30.72|30.24|30.75|30.27|30.72|30.24|6
1739138420000|2025-02-09 22:00:20|30.74|30.26|30.67|30.19|30.74|30.26|30.67|30.19|10
1739138430000|2025-02-09 22:00:30|30.68|30.2|30.68|30.2|30.68|30.2|30.66|30.18|9
1739138440000|2025-02-09 22:00:40|30.67|30.19|30.63|30.15|30.68|30.2|30.63|30.15|7
1739138450000|2025-02-09 22:00:50|30.62|30.14|30.59|30.11|30.62|30.14|30.57|30.09|10
1739138460000|2025-02-09 22:01:00|30.6|30.12|30.7|30.22|30.7|30.22|30.6|30.12|9
1739138470000|2025-02-09 22:01:10|30.71|30.23|30.76|30.28|30.76|30.28|30.71|30.23|13
1739138480000|2025-02-09 22:01:20|30.77|30.29|30.79|30.31|30.8|30.32|30.77|30.29|14
1739138490000|2025-02-09 22:01:30|30.78|30.3|30.76|30.28|30.81|30.33|30.76|30.28|10
1739138500000|2025-02-09 22:01:40|30.77|30.29|30.74|30.26|30.8|30.32|30.74|30.26|12
1739138510000|2025-02-09 22:01:50|30.73|30.25|30.69|30.21|30.73|30.25|30.69|30.21|9
1739138520000|2025-02-09 22:02:00|30.7|30.22|30.73|30.25|30.74|30.26|30.68|30.2|14
1739138530000|2025-02-09 22:02:10|30.72|30.24|30.79|30.31|30.8|30.32|30.72|30.24|11
1739138540000|2025-02-09 22:02:20|30.8|30.32|30.78|30.3|30.81|30.33|30.77|30.29|9
1739138550000|2025-02-09 22:02:30|30.68|30.4|30.68|30.4|30.68|30.4|30.68|30.4|1
1739138560000|2025-02-09 22:02:40|30.7|30.42|30.71|30.43|30.71|30.43|30.69|30.41|8
1739138570000|2025-02-09 22:02:50|30.7|30.42|30.69|30.41|30.71|30.43|30.69|30.41|10
1739138580000|2025-02-09 22:03:00|30.68|30.4|30.6|30.32|30.68|30.4|30.6|30.32|9
1739138590000|2025-02-09 22:03:10|30.59|30.31|30.58|30.3|30.6|30.32|30.58|30.3|12
1739138600000|2025-02-09 22:03:20|30.57|30.29|30.53|30.25|30.57|30.29|30.53|30.25|7
1739138610000|2025-02-09 22:03:30|30.52|30.24|30.56|30.28|30.56|30.28|30.52|30.24|8
1739138620000|2025-02-09 22:03:40|30.57|30.29|30.59|30.31|30.63|30.35|30.57|30.29|13
1739138630000|2025-02-09 22:03:50|30.6|30.32|30.62|30.34|30.62|30.34|30.57|30.29|9
1739138640000|2025-02-09 22:04:00|30.6|30.32|30.58|30.3|30.62|30.34|30.57|30.29|15
1739138650000|2025-02-09 22:04:10|30.59|30.31|30.56|30.28|30.59|30.31|30.56|30.28|10
1739138660000|2025-02-09 22:04:20|30.55|30.27|30.56|30.28|30.59|30.31|30.55|30.27|10
1739138670000|2025-02-09 22:04:30|30.55|30.27|30.64|30.36|30.64|30.36|30.55|30.27|10
1739138680000|2025-02-09 22:04:40|30.61|30.33|30.64|30.36|30.64|30.36|30.6|30.32|5
1739138690000|2025-02-09 22:04:50|30.65|30.37|30.62|30.34|30.67|30.39|30.61|30.33|13
1739138700000|2025-02-09 22:05:00|30.63|30.35|30.61|30.33|30.64|30.36|30.61|30.33|11
1739138710000|2025-02-09 22:05:10|30.63|30.35|30.59|30.31|30.63|30.35|30.59|30.31|12
1739138720000|2025-02-09 22:05:20|30.58|30.3|30.57|30.29|30.59|30.31|30.57|30.29|8
1739138730000|2025-02-09 22:05:30|30.58|30.3|30.58|30.3|30.62|30.34|30.57|30.29|13
1739138740000|2025-02-09 22:05:40|30.57|30.29|30.56|30.28|30.57|30.29|30.54|30.26|8
1739138760000|2025-02-09 22:06:00|30.54|30.26|30.53|30.25|30.54|30.26|30.52|30.24|8
1739138770000|2025-02-09 22:06:10|30.52|30.24|30.53|30.25|30.54|30.26|30.51|30.23|12
1739138780000|2025-02-09 22:06:20|30.52|30.24|30.58|30.3|30.58|30.3|30.52|30.24|11
1739138790000|2025-02-09 22:06:30|30.6|30.32|30.63|30.35|30.64|30.36|30.6|30.32|9
1739138800000|2025-02-09 22:06:40|30.64|30.36|30.64|30.36|30.64|30.36|30.6|30.32|9
1739138810000|2025-02-09 22:06:50|30.65|30.37|30.62|30.34|30.65|30.37|30.61|30.33|9
1739138820000|2025-02-09 22:07:00|30.63|30.35|30.61|30.33|30.64|30.36|30.61|30.33|11
1739138830000|2025-02-09 22:07:10|30.62|30.34|30.61|30.33|30.63|30.35|30.61|30.33|8
1739138840000|2025-02-09 22:07:20|30.62|30.34|30.61|30.33|30.64|30.36|30.6|30.32|12
1739138850000|2025-02-09 22:07:30|30.6|30.32|30.64|30.36|30.65|30.37|30.58|30.3|12
1739138860000|2025-02-09 22:07:40|30.65|30.37|30.6|30.32|30.65|30.37|30.6|30.32|11
1739138870000|2025-02-09 22:07:50|30.59|30.31|30.63|30.35|30.63|30.35|30.59|30.31|8
1739138880000|2025-02-09 22:08:00|30.64|30.36|30.61|30.33|30.64|30.36|30.6|30.32|6
1739138890000|2025-02-09 22:08:10|30.6|30.32|30.59|30.31|30.61|30.33|30.58|30.3|10
1739138900000|2025-02-09 22:08:20|30.6|30.32|30.57|30.29|30.6|30.32|30.55|30.27|10
1739138910000|2025-02-09 22:08:30|30.59|30.31|30.57|30.29|30.59|30.31|30.56|30.28|7
1739138920000|2025-02-09 22:08:40|30.58|30.3|30.59|30.31|30.59|30.31|30.55|30.27|11
1739138930000|2025-02-09 22:08:50|30.6|30.32|30.63|30.35|30.64|30.36|30.6|30.32|6
1739138940000|2025-02-09 22:09:00|30.64|30.36|30.64|30.36|30.64|30.36|30.63|30.35|3
1739138960000|2025-02-09 22:09:20|30.65|30.37|30.66|30.38|30.66|30.38|30.64|30.36|8
1739138970000|2025-02-09 22:09:30|30.65|30.37|30.65|30.37|30.66|30.38|30.61|30.33|10
1739138980000|2025-02-09 22:09:40|30.66|30.38|30.68|30.4|30.68|30.4|30.65|30.37|8
1739138990000|2025-02-09 22:09:50|30.67|30.39|30.69|30.41|30.69|30.41|30.65|30.37|8
1739139000000|2025-02-09 22:10:00|30.7|30.42|30.68|30.4|30.71|30.43|30.68|30.4|8
1739139010000|2025-02-09 22:10:10|30.69|30.41|30.68|30.4|30.72|30.44|30.68|30.4|6
1739139020000|2025-02-09 22:10:20|30.7|30.42|30.75|30.47|30.75|30.47|30.7|30.42|7
1739139030000|2025-02-09 22:10:30|30.76|30.48|30.74|30.46|30.76|30.48|30.73|30.45|8
1739139040000|2025-02-09 22:10:40|30.75|30.47|30.74|30.46|30.75|30.47|30.69|30.41|12
1739139050000|2025-02-09 22:10:50|30.73|30.45|30.74|30.46|30.75|30.47|30.73|30.45|8
1739139060000|2025-02-09 22:11:00|30.73|30.45|30.73|30.45|30.75|30.47|30.73|30.45|11
1739139070000|2025-02-09 22:11:10|30.74|30.46|30.75|30.47|30.75|30.47|30.72|30.44|8
1739139080000|2025-02-09 22:11:20|30.76|30.48|30.78|30.5|30.78|30.5|30.75|30.47|9
1739139090000|2025-02-09 22:11:30|30.79|30.51|30.84|30.56|30.84|30.56|30.79|30.51|10
1739139100000|2025-02-09 22:11:40|30.85|30.57|30.9|30.62|30.9|30.62|30.85|30.57|14
1739139110000|2025-02-09 22:11:50|30.89|30.61|30.92|30.64|30.93|30.65|30.89|30.61|7
1739139120000|2025-02-09 22:12:00|30.91|30.63|30.9|30.62|30.91|30.63|30.86|30.58|11
1739139130000|2025-02-09 22:12:10|30.91|30.63|30.88|30.6|30.91|30.63|30.87|30.59|12
1739139140000|2025-02-09 22:12:20|30.87|30.59|30.89|30.61|30.89|30.61|30.87|30.59|3
1739139150000|2025-02-09 22:12:30|30.8|30.52|30.79|30.51|30.8|30.52|30.79|30.51|2
1739139160000|2025-02-09 22:12:40|30.78|30.5|30.76|30.48|30.78|30.5|30.75|30.47|9
1739139170000|2025-02-09 22:12:50|30.77|30.49|30.85|30.57|30.85|30.57|30.77|30.49|10
1739139180000|2025-02-09 22:13:00|30.87|30.59|30.89|30.61|30.89|30.61|30.86|30.58|9
1739139190000|2025-02-09 22:13:10|30.88|30.6|30.88|30.6|30.89|30.61|30.87|30.59|9
1739139200000|2025-02-09 22:13:20|30.87|30.59|30.84|30.56|30.88|30.6|30.84|30.56|9
1739139210000|2025-02-09 22:13:30|30.85|30.57|30.87|30.59|30.87|30.59|30.84|30.56|9
1739139220000|2025-02-09 22:13:40|30.86|30.58|30.89|30.61|30.89|30.61|30.86|30.58|8
1739139230000|2025-02-09 22:13:50|30.88|30.6|30.86|30.58|30.89|30.61|30.85|30.57|9
1739139240000|2025-02-09 22:14:00|30.87|30.59|30.89|30.61|30.89|30.61|30.86|30.58|7
1739139250000|2025-02-09 22:14:10|30.88|30.6|30.9|30.62|30.91|30.63|30.88|30.6|9
1739139260000|2025-02-09 22:14:20|30.89|30.61|30.88|30.6|30.9|30.62|30.88|30.6|8
1739139270000|2025-02-09 22:14:30|30.89|30.61|30.88|30.6|30.89|30.61|30.87|30.59|10
1739139280000|2025-02-09 22:14:40|30.89|30.61|30.89|30.61|30.9|30.62|30.89|30.61|9
1739139290000|2025-02-09 22:14:50|30.9|30.62|30.86|30.58|30.9|30.62|30.86|30.58|7
1739139300000|2025-02-09 22:15:00|30.85|30.57|30.83|30.55|30.85|30.57|30.83|30.55|3
1739139310000|2025-02-09 22:15:10|30.81|30.53|30.82|30.54|30.82|30.54|30.8|30.52|6
1739139320000|2025-02-09 22:15:20|30.83|30.55|30.84|30.56|30.84|30.56|30.82|30.54|10
1739139330000|2025-02-09 22:15:30|30.83|30.55|30.81|30.53|30.84|30.56|30.8|30.52|9
1739139350000|2025-02-09 22:15:50|30.82|30.54|30.81|30.53|30.82|30.54|30.8|30.52|7
1739139360000|2025-02-09 22:16:00|30.82|30.54|30.78|30.5|30.82|30.54|30.75|30.47|12
1739139370000|2025-02-09 22:16:10|30.79|30.51|30.78|30.5|30.81|30.53|30.77|30.49|12
1739139380000|2025-02-09 22:16:20|30.79|30.51|30.8|30.52|30.81|30.53|30.78|30.5|10
1739139390000|2025-02-09 22:16:30|30.81|30.53|30.82|30.54|30.83|30.55|30.8|30.52|10
1739139400000|2025-02-09 22:16:40|30.83|30.55|30.82|30.54|30.83|30.55|30.82|30.54|6
1739139410000|2025-02-09 22:16:50|30.81|30.53|30.82|30.54|30.82|30.54|30.8|30.52|6
1739139420000|2025-02-09 22:17:00|30.83|30.55|30.84|30.56|30.84|30.56|30.82|30.54|12
1739139430000|2025-02-09 22:17:10|30.85|30.57|30.84|30.56|30.85|30.57|30.83|30.55|6
1739139440000|2025-02-09 22:17:20|30.83|30.55|30.85|30.57|30.85|30.57|30.82|30.54|5
1739139450000|2025-02-09 22:17:30|30.84|30.56|30.85|30.57|30.86|30.58|30.84|30.56|4
1739139460000|2025-02-09 22:17:40|30.86|30.58|30.83|30.55|30.86|30.58|30.83|30.55|13
1739139470000|2025-02-09 22:17:50|30.84|30.56|30.86|30.58|30.86|30.58|30.84|30.56|5
1739139480000|2025-02-09 22:18:00|30.85|30.57|30.84|30.56|30.85|30.57|30.84|30.56|6
1739139490000|2025-02-09 22:18:10|30.85|30.57|30.85|30.57|30.86|30.58|30.84|30.56|9
1739139500000|2025-02-09 22:18:20|30.86|30.58|30.84|30.56|30.87|30.59|30.84|30.56|5
1739139510000|2025-02-09 22:18:30|30.83|30.55|30.83|30.55|30.83|30.55|30.82|30.54|5
1739139520000|2025-02-09 22:18:40|30.82|30.54|30.86|30.58|30.87|30.59|30.82|30.54|9
1739139530000|2025-02-09 22:18:50|30.87|30.59|30.88|30.6|30.88|30.6|30.87|30.59|2
1739139550000|2025-02-09 22:19:10|30.87|30.59|30.89|30.61|30.89|30.61|30.87|30.59|3
1739139560000|2025-02-09 22:19:20|30.88|30.6|30.87|30.59|30.88|30.6|30.87|30.59|4
1739139570000|2025-02-09 22:19:30|30.88|30.6|30.88|30.6|30.9|30.62|30.87|30.59|10
1739139580000|2025-02-09 22:19:40|30.89|30.61|30.88|30.6|30.9|30.62|30.87|30.59|10
1739139590000|2025-02-09 22:19:50|30.89|30.61|30.87|30.59|30.89|30.61|30.86|30.58|5
1739139600000|2025-02-09 22:20:00|30.88|30.6|30.88|30.6|30.89|30.61|30.87|30.59|7
1739139610000|2025-02-09 22:20:10|30.89|30.61|30.89|30.61|30.9|30.62|30.88|30.6|5
1739139620000|2025-02-09 22:20:20|30.88|30.6|30.89|30.61|30.89|30.61|30.88|30.6|4
1739139630000|2025-02-09 22:20:30|30.9|30.62|30.9|30.62|30.9|30.62|30.89|30.61|3
1739139640000|2025-02-09 22:20:40|30.91|30.63|30.93|30.65|30.93|30.65|30.91|30.63|5
1739139650000|2025-02-09 22:20:50|30.94|30.66|30.93|30.65|30.94|30.66|30.93|30.65|4
1739139660000|2025-02-09 22:21:00|30.94|30.66|30.95|30.67|30.95|30.67|30.93|30.65|4
1739139670000|2025-02-09 22:21:10|30.96|30.68|30.98|30.7|30.98|30.7|30.95|30.67|5
1739139680000|2025-02-09 22:21:20|30.99|30.71|30.99|30.71|30.99|30.71|30.98|30.7|3
1739139690000|2025-02-09 22:21:30|31|30.72|31.02|30.74|31.02|30.74|30.98|30.7|9
1739139700000|2025-02-09 22:21:40|31.03|30.75|31.05|30.77|31.05|30.77|31.02|30.74|9
1739139710000|2025-02-09 22:21:50|31.04|30.76|31.04|30.76|31.05|30.77|31.04|30.76|3
1739139720000|2025-02-09 22:22:00|31.05|30.77|31.03|30.75|31.05|30.77|31.03|30.75|3
1739139730000|2025-02-09 22:22:10|31.02|30.74|31.02|30.74|31.02|30.74|31.02|30.74|1
1739139740000|2025-02-09 22:22:20|31.01|30.73|31.04|30.76|31.04|30.76|31.01|30.73|4
1739139750000|2025-02-09 22:22:30|31.05|30.77|31.06|30.78|31.06|30.78|31.05|30.77|2
1739139760000|2025-02-09 22:22:40|31.07|30.79|31.11|30.83|31.11|30.83|31.07|30.79|4
1739139770000|2025-02-09 22:22:50|31.1|30.82|31.11|30.83|31.11|30.83|31.1|30.82|6
1739139780000|2025-02-09 22:23:00|31.12|30.84|31.11|30.83|31.12|30.84|31.11|30.83|2
1739139790000|2025-02-09 22:23:10|31.1|30.82|31.1|30.82|31.1|30.82|31.1|30.82|1
1739139810000|2025-02-09 22:23:30|31.11|30.83|31.12|30.84|31.12|30.84|31.11|30.83|2
1739139820000|2025-02-09 22:23:40|31.13|30.85|31.13|30.85|31.13|30.85|31.13|30.85|1
1739139830000|2025-02-09 22:23:50|31.14|30.86|31.14|30.86|31.14|30.86|31.14|30.86|1
1739139840000|2025-02-09 22:24:00|31.15|30.87|31.16|30.88|31.16|30.88|31.14|30.86|6
1739139850000|2025-02-09 22:24:10|31.15|30.87|31.13|30.85|31.16|30.88|31.13|30.85|5
1739139860000|2025-02-09 22:24:20|31.12|30.84|31.12|30.84|31.12|30.84|31.11|30.83|5
1739139870000|2025-02-09 22:24:30|31.11|30.83|31.11|30.83|31.11|30.83|31.11|30.83|1
1739139880000|2025-02-09 22:24:40|31.12|30.84|31.11|30.83|31.12|30.84|31.11|30.83|2
1739139900000|2025-02-09 22:25:00|31.1|30.82|31.1|30.82|31.1|30.82|31.09|30.81|3
1739139910000|2025-02-09 22:25:10|31.09|30.81|31.11|30.83|31.12|30.84|31.09|30.81|5
1739139920000|2025-02-09 22:25:20|31.1|30.82|31.09|30.81|31.1|30.82|31.09|30.81|2
1739139930000|2025-02-09 22:25:30|31.08|30.8|31.06|30.78|31.08|30.8|31.06|30.78|3
1739139950000|2025-02-09 22:25:50|31.07|30.79|31.08|30.8|31.08|30.8|31.07|30.79|2
1739139960000|2025-02-09 22:26:00|31.07|30.79|31.08|30.8|31.08|30.8|31.07|30.79|2
1739139970000|2025-02-09 22:26:10|31.07|30.79|31.07|30.79|31.07|30.79|31.07|30.79|1
1739139980000|2025-02-09 22:26:20|31.08|30.8|31.08|30.8|31.08|30.8|31.08|30.8|1
1739140010000|2025-02-09 22:26:50|31.09|30.81|31.09|30.81|31.09|30.81|31.09|30.81|1
1739140020000|2025-02-09 22:27:00|31.1|30.82|31.1|30.82|31.1|30.82|31.1|30.82|1
1739140040000|2025-02-09 22:27:20|31.09|30.81|31.09|30.81|31.09|30.81|31.09|30.81|1
1739140050000|2025-02-09 22:27:30|31.1|30.82|31.1|30.82|31.1|30.82|31.09|30.81|3
1739140070000|2025-02-09 22:27:50|31.11|30.83|31.11|30.83|31.11|30.83|31.11|30.83|1
1739140090000|2025-02-09 22:28:10|31.12|30.84|31.12|30.84|31.12|30.84|31.12|30.84|1
1739140100000|2025-02-09 22:28:20|31.14|30.86|31.15|30.87|31.15|30.87|31.14|30.86|2
1739140110000|2025-02-09 22:28:30|31.16|30.88|31.16|30.88|31.16|30.88|31.15|30.87|3
1739140120000|2025-02-09 22:28:40|31.15|30.87|31.16|30.88|31.16|30.88|31.15|30.87|2
1739140130000|2025-02-09 22:28:50|31.15|30.87|31.15|30.87|31.15|30.87|31.15|30.87|1
1739140180000|2025-02-09 22:29:40|31.16|30.88|31.16|30.88|31.16|30.88|31.16|30.88|1
1739140200000|2025-02-09 22:30:00|31.15|30.87|31.16|30.88|31.16|30.88|31.15|30.87|2
1739140210000|2025-02-09 22:30:10|31.15|30.87|31.15|30.87|31.16|30.88|31.15|30.87|3
1739140220000|2025-02-09 22:30:20|31.16|30.88|31.18|30.9|31.18|30.9|31.16|30.88|3
1739140230000|2025-02-09 22:30:30|31.17|30.89|31.15|30.87|31.17|30.89|31.15|30.87|3
1739140240000|2025-02-09 22:30:40|31.16|30.88|31.09|30.81|31.16|30.88|31.09|30.81|10
1739140250000|2025-02-09 22:30:50|31.08|30.8|31.04|30.76|31.08|30.8|31.04|30.76|7
1739140260000|2025-02-09 22:31:00|31.03|30.75|30.99|30.71|31.04|30.76|30.99|30.71|10
1739140270000|2025-02-09 22:31:10|30.98|30.7|30.96|30.68|30.98|30.7|30.95|30.67|4
1739140280000|2025-02-09 22:31:20|30.97|30.69|31.02|30.74|31.02|30.74|30.97|30.69|8
1739140290000|2025-02-09 22:31:30|31.03|30.75|31.03|30.75|31.04|30.76|31.03|30.75|5
1739140300000|2025-02-09 22:31:40|31.02|30.74|30.99|30.71|31.02|30.74|30.99|30.71|4
1739140310000|2025-02-09 22:31:50|31|30.72|31.03|30.75|31.03|30.75|31|30.72|4
1739140320000|2025-02-09 22:32:00|31.04|30.76|31.03|30.75|31.04|30.76|31.02|30.74|4
1739140330000|2025-02-09 22:32:10|31.04|30.76|31.04|30.76|31.04|30.76|31.04|30.76|1
1739140340000|2025-02-09 22:32:20|31.03|30.75|31.01|30.73|31.04|30.76|31.01|30.73|7
1739140350000|2025-02-09 22:32:30|30.99|30.71|31.01|30.73|31.01|30.73|30.98|30.7|7
1739140360000|2025-02-09 22:32:40|31.02|30.74|31.03|30.75|31.03|30.75|31.01|30.73|4
1739140370000|2025-02-09 22:32:50|31.04|30.76|31.04|30.76|31.04|30.76|31.04|30.76|1
1739140380000|2025-02-09 22:33:00|31.03|30.75|31.05|30.77|31.05|30.77|31.03|30.75|3
1739140410000|2025-02-09 22:33:30|31.06|30.78|31.05|30.77|31.06|30.78|31.05|30.77|2
1739140420000|2025-02-09 22:33:40|31.06|30.78|31.06|30.78|31.06|30.78|31.06|30.78|1
1739140440000|2025-02-09 22:34:00|31.05|30.77|31.06|30.78|31.06|30.78|31.05|30.77|4
1739140460000|2025-02-09 22:34:20|31.07|30.79|31.07|30.79|31.07|30.79|31.06|30.78|3
1739140470000|2025-02-09 22:34:30|31.08|30.8|31.08|30.8|31.08|30.8|31.07|30.79|3
1739140480000|2025-02-09 22:34:40|31.09|30.81|31.09|30.81|31.09|30.81|31.09|30.81|1
1739140490000|2025-02-09 22:34:50|31.1|30.82|31.13|30.85|31.13|30.85|31.1|30.82|6
1739140500000|2025-02-09 22:35:00|31.12|30.84|31.12|30.84|31.13|30.85|31.12|30.84|5
1739140510000|2025-02-09 22:35:10|31.13|30.85|31.13|30.85|31.13|30.85|31.12|30.84|3
1739140520000|2025-02-09 22:35:20|31.12|30.84|31.13|30.85|31.13|30.85|31.12|30.84|4
1739140530000|2025-02-09 22:35:30|31.12|30.84|31.07|30.79|31.13|30.85|31.07|30.79|8
1739140540000|2025-02-09 22:35:40|31.09|30.81|31.11|30.83|31.11|30.83|31.09|30.81|5
1739140550000|2025-02-09 22:35:50|31.1|30.82|31.09|30.81|31.11|30.83|31.09|30.81|6
1739140560000|2025-02-09 22:36:00|31.08|30.8|31.11|30.83|31.11|30.83|31.08|30.8|8
1739140570000|2025-02-09 22:36:10|31.1|30.82|31.11|30.83|31.11|30.83|31.1|30.82|2
1739140580000|2025-02-09 22:36:20|31.12|30.84|31.13|30.85|31.13|30.85|31.12|30.84|2
1739140590000|2025-02-09 22:36:30|31.12|30.84|31.13|30.85|31.13|30.85|31.12|30.84|4
1739140600000|2025-02-09 22:36:40|31.12|30.84|31.13|30.85|31.13|30.85|31.12|30.84|2
1739140610000|2025-02-09 22:36:50|31.14|30.86|31.14|30.86|31.14|30.86|31.14|30.86|1
1739140620000|2025-02-09 22:37:00|31.13|30.85|31.12|30.84|31.14|30.86|31.12|30.84|4
1739140630000|2025-02-09 22:37:10|31.13|30.85|31.14|30.86|31.14|30.86|31.13|30.85|2
1739140640000|2025-02-09 22:37:20|31.13|30.85|31.13|30.85|31.13|30.85|31.13|30.85|1
1739140690000|2025-02-09 22:38:10|31.12|30.84|31.12|30.84|31.14|30.86|31.11|30.83|7
1739140710000|2025-02-09 22:38:30|31.13|30.85|31.13|30.85|31.14|30.86|31.13|30.85|3
1739140720000|2025-02-09 22:38:40|31.14|30.86|31.15|30.87|31.15|30.87|31.13|30.85|4
1739140730000|2025-02-09 22:38:50|31.16|30.88|31.15|30.87|31.16|30.88|31.15|30.87|2
1739140740000|2025-02-09 22:39:00|31.14|30.86|31.14|30.86|31.14|30.86|31.14|30.86|1
1739140750000|2025-02-09 22:39:10|31.13|30.85|31.15|30.87|31.15|30.87|31.13|30.85|3
1739140760000|2025-02-09 22:39:20|31.16|30.88|31.17|30.89|31.17|30.89|31.16|30.88|2
1739140770000|2025-02-09 22:39:30|31.16|30.88|31.16|30.88|31.17|30.89|31.16|30.88|3
1739140780000|2025-02-09 22:39:40|31.17|30.89|31.17|30.89|31.17|30.89|31.17|30.89|1
1739140790000|2025-02-09 22:39:50|31.18|30.9|31.21|30.93|31.21|30.93|31.18|30.9|4
1739140800000|2025-02-09 22:40:00|31.2|30.92|31.18|30.9|31.2|30.92|31.18|30.9|5
1739140810000|2025-02-09 22:40:10|31.19|30.91|31.21|30.93|31.21|30.93|31.19|30.91|3
1739140820000|2025-02-09 22:40:20|31.2|30.92|31.23|30.95|31.24|30.96|31.2|30.92|6
1739140830000|2025-02-09 22:40:30|31.24|30.96|31.25|30.97|31.25|30.97|31.24|30.96|2
1739140840000|2025-02-09 22:40:40|31.26|30.98|31.26|30.98|31.27|30.99|31.26|30.98|3
1739140850000|2025-02-09 22:40:50|31.27|30.99|31.28|31|31.28|31|31.26|30.98|4
1739140860000|2025-02-09 22:41:00|31.3|31.02|31.37|31.09|31.37|31.09|31.29|31.01|8
1739140870000|2025-02-09 22:41:10|31.38|31.1|31.39|31.11|31.4|31.12|31.38|31.1|4
1739140880000|2025-02-09 22:41:20|31.4|31.12|31.4|31.12|31.4|31.12|31.39|31.11|3
1739140890000|2025-02-09 22:41:30|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739140910000|2025-02-09 22:41:50|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739140920000|2025-02-09 22:42:00|31.4|31.12|31.44|31.16|31.44|31.16|31.4|31.12|5
1739140930000|2025-02-09 22:42:10|31.45|31.17|31.45|31.17|31.46|31.18|31.45|31.17|3
1739140940000|2025-02-09 22:42:20|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739140950000|2025-02-09 22:42:30|31.46|31.18|31.48|31.2|31.48|31.2|31.46|31.18|3
1739140960000|2025-02-09 22:42:40|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739140970000|2025-02-09 22:42:50|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739140980000|2025-02-09 22:43:00|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739140990000|2025-02-09 22:43:10|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739141000000|2025-02-09 22:43:20|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739141010000|2025-02-09 22:43:30|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|3
1739141020000|2025-02-09 22:43:40|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739141040000|2025-02-09 22:44:00|31.48|31.2|31.5|31.22|31.5|31.22|31.48|31.2|5
1739141050000|2025-02-09 22:44:10|31.51|31.23|31.53|31.25|31.53|31.25|31.5|31.22|5
1739141060000|2025-02-09 22:44:20|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739141070000|2025-02-09 22:44:30|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739141080000|2025-02-09 22:44:40|31.57|31.29|31.59|31.31|31.61|31.33|31.57|31.29|7
1739141090000|2025-02-09 22:44:50|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739141110000|2025-02-09 22:45:10|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739141140000|2025-02-09 22:45:40|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739141150000|2025-02-09 22:45:50|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739141160000|2025-02-09 22:46:00|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|2
1739141180000|2025-02-09 22:46:20|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739141190000|2025-02-09 22:46:30|31.59|31.31|31.57|31.29|31.59|31.31|31.57|31.29|3
1739141200000|2025-02-09 22:46:40|31.56|31.28|31.52|31.24|31.56|31.28|31.52|31.24|8
1739141210000|2025-02-09 22:46:50|31.53|31.25|31.53|31.25|31.53|31.25|31.51|31.23|5
1739141220000|2025-02-09 22:47:00|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739141240000|2025-02-09 22:47:20|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739141250000|2025-02-09 22:47:30|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739141260000|2025-02-09 22:47:40|31.5|31.22|31.48|31.2|31.5|31.22|31.48|31.2|5
1739141270000|2025-02-09 22:47:50|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|3
1739141300000|2025-02-09 22:48:20|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739141310000|2025-02-09 22:48:30|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739141320000|2025-02-09 22:48:40|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739141350000|2025-02-09 22:49:10|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739141370000|2025-02-09 22:49:30|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|2
1739141380000|2025-02-09 22:49:40|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|2
1739141390000|2025-02-09 22:49:50|31.4|31.12|31.4|31.12|31.4|31.12|31.39|31.11|3
1739141400000|2025-02-09 22:50:00|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|2
1739141410000|2025-02-09 22:50:10|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739141420000|2025-02-09 22:50:20|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739141430000|2025-02-09 22:50:30|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739141440000|2025-02-09 22:50:40|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739141460000|2025-02-09 22:51:00|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739141470000|2025-02-09 22:51:10|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739141480000|2025-02-09 22:51:20|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739141490000|2025-02-09 22:51:30|31.43|31.15|31.44|31.16|31.44|31.16|31.42|31.14|8
1739141500000|2025-02-09 22:51:40|31.43|31.15|31.46|31.18|31.46|31.18|31.43|31.15|4
1739141510000|2025-02-09 22:51:50|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739141520000|2025-02-09 22:52:00|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739141530000|2025-02-09 22:52:10|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739141540000|2025-02-09 22:52:20|31.48|31.2|31.62|31.34|31.62|31.34|31.48|31.2|13
1739141550000|2025-02-09 22:52:30|31.63|31.35|31.7|31.42|31.7|31.42|31.63|31.35|7
1739141560000|2025-02-09 22:52:40|31.71|31.43|31.61|31.33|31.71|31.43|31.61|31.33|9
1739141570000|2025-02-09 22:52:50|31.59|31.31|31.48|31.2|31.59|31.31|31.47|31.19|16
1739141580000|2025-02-09 22:53:00|31.47|31.19|31.45|31.17|31.47|31.19|31.45|31.17|5
1739141590000|2025-02-09 22:53:10|31.44|31.16|31.41|31.13|31.44|31.16|31.41|31.13|8
1739141600000|2025-02-09 22:53:20|31.42|31.14|31.43|31.15|31.45|31.17|31.41|31.13|8
1739141610000|2025-02-09 22:53:30|31.44|31.16|31.41|31.13|31.44|31.16|31.41|31.13|4
1739141620000|2025-02-09 22:53:40|31.42|31.14|31.39|31.11|31.43|31.15|31.39|31.11|8
1739141630000|2025-02-09 22:53:50|31.38|31.1|31.36|31.08|31.38|31.1|31.36|31.08|3
1739141640000|2025-02-09 22:54:00|31.35|31.07|31.27|30.99|31.36|31.08|31.27|30.99|10
1739141650000|2025-02-09 22:54:10|31.26|30.98|31.31|31.03|31.31|31.03|31.22|30.94|11
1739141660000|2025-02-09 22:54:20|31.32|31.04|31.39|31.11|31.39|31.11|31.32|31.04|7
1739141680000|2025-02-09 22:54:40|31.47|31.19|31.46|31.18|31.51|31.23|31.46|31.18|7
1739141690000|2025-02-09 22:54:50|31.44|31.16|31.42|31.14|31.45|31.17|31.42|31.14|9
1739141700000|2025-02-09 22:55:00|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|8
1739141710000|2025-02-09 22:55:10|31.41|31.13|31.36|31.08|31.41|31.13|31.32|31.04|16
1739141720000|2025-02-09 22:55:20|31.38|31.1|31.39|31.11|31.41|31.13|31.37|31.09|8
1739141730000|2025-02-09 22:55:30|31.37|31.09|31.43|31.15|31.43|31.15|31.36|31.08|11
1739141740000|2025-02-09 22:55:40|31.44|31.16|31.38|31.1|31.47|31.19|31.37|31.09|17
1739141750000|2025-02-09 22:55:50|31.4|31.12|31.46|31.18|31.46|31.18|31.4|31.12|6
1739141760000|2025-02-09 22:56:00|31.45|31.17|31.44|31.16|31.45|31.17|31.39|31.11|9
1739141770000|2025-02-09 22:56:10|31.43|31.15|31.42|31.14|31.43|31.15|31.37|31.09|12
1739141780000|2025-02-09 22:56:20|31.43|31.15|31.42|31.14|31.43|31.15|31.4|31.12|8
1739141790000|2025-02-09 22:56:30|31.43|31.15|31.42|31.14|31.44|31.16|31.4|31.12|8
1739141800000|2025-02-09 22:56:40|31.43|31.15|31.41|31.13|31.43|31.15|31.4|31.12|9
1739141810000|2025-02-09 22:56:50|31.42|31.14|31.43|31.15|31.43|31.15|31.4|31.12|6
1739141820000|2025-02-09 22:57:00|31.42|31.14|31.43|31.15|31.44|31.16|31.42|31.14|4
1739141830000|2025-02-09 22:57:10|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739141840000|2025-02-09 22:57:20|31.43|31.15|31.44|31.16|31.45|31.17|31.43|31.15|11
1739141850000|2025-02-09 22:57:30|31.45|31.17|31.45|31.17|31.46|31.18|31.44|31.16|7
1739141860000|2025-02-09 22:57:40|31.46|31.18|31.44|31.16|31.46|31.18|31.44|31.16|2
1739141870000|2025-02-09 22:57:50|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739141880000|2025-02-09 22:58:00|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|5
1739141890000|2025-02-09 22:58:10|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|3
1739141900000|2025-02-09 22:58:20|31.43|31.15|31.41|31.13|31.43|31.15|31.41|31.13|7
1739141910000|2025-02-09 22:58:30|31.4|31.12|31.4|31.12|31.41|31.13|31.4|31.12|3
1739141920000|2025-02-09 22:58:40|31.39|31.11|31.4|31.12|31.41|31.13|31.39|31.11|6
1739141930000|2025-02-09 22:58:50|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739141940000|2025-02-09 22:59:00|31.4|31.12|31.35|31.07|31.4|31.12|31.35|31.07|7
1739141950000|2025-02-09 22:59:10|31.36|31.08|31.4|31.12|31.4|31.12|31.36|31.08|9
1739141960000|2025-02-09 22:59:20|31.41|31.13|31.45|31.17|31.45|31.17|31.41|31.13|9
1739141970000|2025-02-09 22:59:30|31.44|31.16|31.44|31.16|31.45|31.17|31.42|31.14|6
1739141980000|2025-02-09 22:59:40|31.43|31.15|31.4|31.12|31.44|31.16|31.4|31.12|6
1739141990000|2025-02-09 22:59:50|31.39|31.11|31.36|31.08|31.4|31.12|31.36|31.08|8
1739142000000|2025-02-09 23:00:00|31.35|31.07|31.37|31.09|31.38|31.1|31.32|31.04|13
1739142010000|2025-02-09 23:00:10|31.38|31.1|31.39|31.11|31.39|31.11|31.37|31.09|8
1739142020000|2025-02-09 23:00:20|31.4|31.12|31.39|31.11|31.42|31.14|31.38|31.1|10
1739142030000|2025-02-09 23:00:30|31.37|31.09|31.34|31.06|31.38|31.1|31.34|31.06|10
1739142040000|2025-02-09 23:00:40|31.33|31.05|31.34|31.06|31.35|31.07|31.31|31.03|14
1739142050000|2025-02-09 23:00:50|31.33|31.05|31.28|31|31.33|31.05|31.27|30.99|8
1739142070000|2025-02-09 23:01:10|31.27|30.99|31.24|30.96|31.27|30.99|31.24|30.96|8
1739142080000|2025-02-09 23:01:20|31.23|30.95|31.31|31.03|31.31|31.03|31.23|30.95|8
1739142090000|2025-02-09 23:01:30|31.3|31.02|31.32|31.04|31.33|31.05|31.3|31.02|7
1739142100000|2025-02-09 23:01:40|31.33|31.05|31.34|31.06|31.36|31.08|31.33|31.05|8
1739142110000|2025-02-09 23:01:50|31.33|31.05|31.34|31.06|31.37|31.09|31.33|31.05|8
1739142120000|2025-02-09 23:02:00|31.35|31.07|31.38|31.1|31.41|31.13|31.35|31.07|10
1739142130000|2025-02-09 23:02:10|31.39|31.11|31.37|31.09|31.41|31.13|31.34|31.06|13
1739142140000|2025-02-09 23:02:20|31.36|31.08|31.37|31.09|31.37|31.09|31.35|31.07|8
1739142150000|2025-02-09 23:02:30|31.36|31.08|31.37|31.09|31.38|31.1|31.36|31.08|10
1739142160000|2025-02-09 23:02:40|31.36|31.08|31.38|31.1|31.38|31.1|31.34|31.06|9
1739142170000|2025-02-09 23:02:50|31.39|31.11|31.41|31.13|31.41|31.13|31.37|31.09|7
1739142180000|2025-02-09 23:03:00|31.4|31.12|31.42|31.14|31.44|31.16|31.39|31.11|9
1739142190000|2025-02-09 23:03:10|31.43|31.15|31.43|31.15|31.43|31.15|31.41|31.13|5
1739142200000|2025-02-09 23:03:20|31.42|31.14|31.41|31.13|31.43|31.15|31.4|31.12|8
1739142210000|2025-02-09 23:03:30|31.4|31.12|31.42|31.14|31.43|31.15|31.39|31.11|9
1739142220000|2025-02-09 23:03:40|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|4
1739142230000|2025-02-09 23:03:50|31.41|31.13|31.39|31.11|31.42|31.14|31.38|31.1|9
1739142240000|2025-02-09 23:04:00|31.4|31.12|31.41|31.13|31.42|31.14|31.39|31.11|8
1739142250000|2025-02-09 23:04:10|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|2
1739142260000|2025-02-09 23:04:20|31.4|31.12|31.4|31.12|31.4|31.12|31.38|31.1|7
1739142270000|2025-02-09 23:04:30|31.39|31.11|31.39|31.11|31.4|31.12|31.38|31.1|5
1739142280000|2025-02-09 23:04:40|31.38|31.1|31.37|31.09|31.39|31.11|31.37|31.09|6
1739142290000|2025-02-09 23:04:50|31.36|31.08|31.34|31.06|31.37|31.09|31.33|31.05|9
1739142300000|2025-02-09 23:05:00|31.33|31.05|31.34|31.06|31.34|31.06|31.31|31.03|14
1739142310000|2025-02-09 23:05:10|31.33|31.05|31.31|31.03|31.33|31.05|31.31|31.03|7
1739142320000|2025-02-09 23:05:20|31.3|31.02|31.31|31.03|31.31|31.03|31.3|31.02|6
1739142330000|2025-02-09 23:05:30|31.32|31.04|31.32|31.04|31.33|31.05|31.29|31.01|10
1739142340000|2025-02-09 23:05:40|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|7
1739142350000|2025-02-09 23:05:50|31.32|31.04|31.33|31.05|31.33|31.05|31.31|31.03|5
1739142360000|2025-02-09 23:06:00|31.32|31.04|31.32|31.04|31.33|31.05|31.31|31.03|6
1739142370000|2025-02-09 23:06:10|31.31|31.03|31.3|31.02|31.32|31.04|31.29|31.01|10
1739142380000|2025-02-09 23:06:20|31.31|31.03|31.34|31.06|31.34|31.06|31.3|31.02|6
1739142390000|2025-02-09 23:06:30|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|2
1739142400000|2025-02-09 23:06:40|31.34|31.06|31.35|31.07|31.37|31.09|31.34|31.06|10
1739142410000|2025-02-09 23:06:50|31.36|31.08|31.36|31.08|31.37|31.09|31.35|31.07|7
1739142420000|2025-02-09 23:07:00|31.35|31.07|31.34|31.06|31.36|31.08|31.33|31.05|9
1739142430000|2025-02-09 23:07:10|31.35|31.07|31.34|31.06|31.36|31.08|31.34|31.06|4
1739142440000|2025-02-09 23:07:20|31.35|31.07|31.36|31.08|31.37|31.09|31.34|31.06|6
1739142460000|2025-02-09 23:07:40|31.39|31.11|31.38|31.1|31.39|31.11|31.38|31.1|2
1739142470000|2025-02-09 23:07:50|31.37|31.09|31.39|31.11|31.39|31.11|31.37|31.09|5
1739142480000|2025-02-09 23:08:00|31.38|31.1|31.38|31.1|31.39|31.11|31.37|31.09|5
1739142490000|2025-02-09 23:08:10|31.39|31.11|31.37|31.09|31.39|31.11|31.37|31.09|3
1739142500000|2025-02-09 23:08:20|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|2
1739142510000|2025-02-09 23:08:30|31.38|31.1|31.38|31.1|31.38|31.1|31.37|31.09|11
1739142520000|2025-02-09 23:08:40|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|5
1739142530000|2025-02-09 23:08:50|31.35|31.07|31.33|31.05|31.35|31.07|31.32|31.04|7
1739142540000|2025-02-09 23:09:00|31.34|31.06|31.36|31.08|31.36|31.08|31.34|31.06|5
1739142550000|2025-02-09 23:09:10|31.35|31.07|31.35|31.07|31.36|31.08|31.35|31.07|3
1739142560000|2025-02-09 23:09:20|31.34|31.06|31.35|31.07|31.35|31.07|31.34|31.06|2
1739142570000|2025-02-09 23:09:30|31.34|31.06|31.35|31.07|31.35|31.07|31.34|31.06|6
1739142580000|2025-02-09 23:09:40|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|2
1739142600000|2025-02-09 23:10:00|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|2
1739142610000|2025-02-09 23:10:10|31.38|31.1|31.39|31.11|31.4|31.12|31.38|31.1|4
1739142620000|2025-02-09 23:10:20|31.4|31.12|31.4|31.12|31.4|31.12|31.39|31.11|3
1739142630000|2025-02-09 23:10:30|31.41|31.13|31.39|31.11|31.43|31.15|31.39|31.11|7
1739142640000|2025-02-09 23:10:40|31.4|31.12|31.39|31.11|31.4|31.12|31.38|31.1|8
1739142650000|2025-02-09 23:10:50|31.4|31.12|31.42|31.14|31.42|31.14|31.39|31.11|7
1739142660000|2025-02-09 23:11:00|31.41|31.13|31.41|31.13|31.41|31.13|31.39|31.11|7
1739142670000|2025-02-09 23:11:10|31.4|31.12|31.4|31.12|31.41|31.13|31.39|31.11|9
1739142680000|2025-02-09 23:11:20|31.41|31.13|31.41|31.13|31.43|31.15|31.41|31.13|5
1739142690000|2025-02-09 23:11:30|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|7
1739142700000|2025-02-09 23:11:40|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|5
1739142710000|2025-02-09 23:11:50|31.42|31.14|31.41|31.13|31.43|31.15|31.41|31.13|4
1739142720000|2025-02-09 23:12:00|31.42|31.14|31.43|31.15|31.44|31.16|31.42|31.14|4
1739142730000|2025-02-09 23:12:10|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|2
1739142740000|2025-02-09 23:12:20|31.44|31.16|31.44|31.16|31.45|31.17|31.44|31.16|3
1739142760000|2025-02-09 23:12:40|31.46|31.18|31.44|31.16|31.46|31.18|31.43|31.15|5
1739142770000|2025-02-09 23:12:50|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739142780000|2025-02-09 23:13:00|31.42|31.14|31.44|31.16|31.44|31.16|31.42|31.14|3
1739142790000|2025-02-09 23:13:10|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|6
1739142800000|2025-02-09 23:13:20|31.43|31.15|31.41|31.13|31.44|31.16|31.41|31.13|7
1739142810000|2025-02-09 23:13:30|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|6
1739142820000|2025-02-09 23:13:40|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|3
1739142830000|2025-02-09 23:13:50|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|4
1739142840000|2025-02-09 23:14:00|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|5
1739142850000|2025-02-09 23:14:10|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|2
1739142870000|2025-02-09 23:14:30|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|4
1739142880000|2025-02-09 23:14:40|31.44|31.16|31.44|31.16|31.45|31.17|31.44|31.16|3
1739142890000|2025-02-09 23:14:50|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739142900000|2025-02-09 23:15:00|31.45|31.17|31.43|31.15|31.45|31.17|31.43|31.15|3
1739142910000|2025-02-09 23:15:10|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|4
1739142920000|2025-02-09 23:15:20|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739142960000|2025-02-09 23:16:00|31.45|31.17|31.47|31.19|31.48|31.2|31.45|31.17|7
1739142970000|2025-02-09 23:16:10|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|3
1739142980000|2025-02-09 23:16:20|31.49|31.21|31.5|31.22|31.51|31.23|31.49|31.21|4
1739142990000|2025-02-09 23:16:30|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739143000000|2025-02-09 23:16:40|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|2
1739143010000|2025-02-09 23:16:50|31.52|31.24|31.52|31.24|31.53|31.25|31.52|31.24|5
1739143020000|2025-02-09 23:17:00|31.53|31.25|31.53|31.25|31.53|31.25|31.5|31.22|10
1739143030000|2025-02-09 23:17:10|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739143040000|2025-02-09 23:17:20|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|5
1739143050000|2025-02-09 23:17:30|31.57|31.29|31.59|31.31|31.59|31.31|31.57|31.29|3
1739143060000|2025-02-09 23:17:40|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|2
1739143070000|2025-02-09 23:17:50|31.58|31.3|31.59|31.31|31.6|31.32|31.58|31.3|6
1739143080000|2025-02-09 23:18:00|31.58|31.3|31.58|31.3|31.58|31.3|31.56|31.28|5
1739143090000|2025-02-09 23:18:10|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|6
1739143100000|2025-02-09 23:18:20|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739143110000|2025-02-09 23:18:30|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739143130000|2025-02-09 23:18:50|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739143150000|2025-02-09 23:19:10|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739143170000|2025-02-09 23:19:30|31.57|31.29|31.56|31.28|31.58|31.3|31.56|31.28|6
1739143180000|2025-02-09 23:19:40|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|4
1739143190000|2025-02-09 23:19:50|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|3
1739143200000|2025-02-09 23:20:00|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|2
1739143210000|2025-02-09 23:20:10|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|3
1739143220000|2025-02-09 23:20:20|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739143240000|2025-02-09 23:20:40|31.49|31.21|31.47|31.19|31.49|31.21|31.47|31.19|3
1739143250000|2025-02-09 23:20:50|31.46|31.18|31.46|31.18|31.46|31.18|31.44|31.16|5
1739143260000|2025-02-09 23:21:00|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|4
1739143270000|2025-02-09 23:21:10|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|7
1739143280000|2025-02-09 23:21:20|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739143290000|2025-02-09 23:21:30|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|4
1739143300000|2025-02-09 23:21:40|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739143310000|2025-02-09 23:21:50|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739143340000|2025-02-09 23:22:20|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739143350000|2025-02-09 23:22:30|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739143360000|2025-02-09 23:22:40|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739143370000|2025-02-09 23:22:50|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739143380000|2025-02-09 23:23:00|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739143390000|2025-02-09 23:23:10|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739143420000|2025-02-09 23:23:40|31.46|31.18|31.46|31.18|31.46|31.18|31.44|31.16|5
1739143460000|2025-02-09 23:24:20|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739143500000|2025-02-09 23:25:00|31.45|31.17|31.47|31.19|31.47|31.19|31.45|31.17|3
1739143510000|2025-02-09 23:25:10|31.46|31.18|31.44|31.16|31.46|31.18|31.43|31.15|7
1739143520000|2025-02-09 23:25:20|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739143540000|2025-02-09 23:25:40|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739143560000|2025-02-09 23:26:00|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|4
1739143570000|2025-02-09 23:26:10|31.45|31.17|31.42|31.14|31.45|31.17|31.42|31.14|4
1739143580000|2025-02-09 23:26:20|31.41|31.13|31.41|31.13|31.42|31.14|31.41|31.13|3
1739143590000|2025-02-09 23:26:30|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|2
1739143600000|2025-02-09 23:26:40|31.44|31.16|31.42|31.14|31.44|31.16|31.42|31.14|3
1739143630000|2025-02-09 23:27:10|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739143640000|2025-02-09 23:27:20|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|2
1739143660000|2025-02-09 23:27:40|31.42|31.14|31.42|31.14|31.42|31.14|31.41|31.13|3
1739143670000|2025-02-09 23:27:50|31.41|31.13|31.41|31.13|31.42|31.14|31.41|31.13|3
1739143680000|2025-02-09 23:28:00|31.42|31.14|31.42|31.14|31.42|31.14|31.41|31.13|5
1739143700000|2025-02-09 23:28:20|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739143710000|2025-02-09 23:28:30|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739143730000|2025-02-09 23:28:50|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739143740000|2025-02-09 23:29:00|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739143770000|2025-02-09 23:29:30|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739143800000|2025-02-09 23:30:00|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739143810000|2025-02-09 23:30:10|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739143820000|2025-02-09 23:30:20|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|4
1739143830000|2025-02-09 23:30:30|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|5
1739143840000|2025-02-09 23:30:40|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739143850000|2025-02-09 23:30:50|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739143860000|2025-02-09 23:31:00|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739143870000|2025-02-09 23:31:10|31.46|31.18|31.45|31.17|31.47|31.19|31.45|31.17|4
1739143890000|2025-02-09 23:31:30|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739143910000|2025-02-09 23:31:50|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739143940000|2025-02-09 23:32:20|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739143950000|2025-02-09 23:32:30|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739143960000|2025-02-09 23:32:40|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739143970000|2025-02-09 23:32:50|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739143980000|2025-02-09 23:33:00|31.5|31.22|31.48|31.2|31.5|31.22|31.48|31.2|5
1739143990000|2025-02-09 23:33:10|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739144000000|2025-02-09 23:33:20|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|5
1739144010000|2025-02-09 23:33:30|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|4
1739144020000|2025-02-09 23:33:40|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|3
1739144030000|2025-02-09 23:33:50|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739144040000|2025-02-09 23:34:00|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739144050000|2025-02-09 23:34:10|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|3
1739144060000|2025-02-09 23:34:20|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|3
1739144080000|2025-02-09 23:34:40|31.5|31.22|31.52|31.24|31.52|31.24|31.5|31.22|3
1739144090000|2025-02-09 23:34:50|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739144100000|2025-02-09 23:35:00|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|3
1739144110000|2025-02-09 23:35:10|31.52|31.24|31.5|31.22|31.52|31.24|31.5|31.22|3
1739144120000|2025-02-09 23:35:20|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739144130000|2025-02-09 23:35:30|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|2
1739144140000|2025-02-09 23:35:40|31.54|31.26|31.53|31.25|31.54|31.26|31.52|31.24|3
1739144150000|2025-02-09 23:35:50|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|3
1739144160000|2025-02-09 23:36:00|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739144180000|2025-02-09 23:36:20|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739144190000|2025-02-09 23:36:30|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739144200000|2025-02-09 23:36:40|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739144210000|2025-02-09 23:36:50|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|3
1739144220000|2025-02-09 23:37:00|31.52|31.24|31.52|31.24|31.53|31.25|31.52|31.24|3
1739144230000|2025-02-09 23:37:10|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|6
1739144240000|2025-02-09 23:37:20|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739144250000|2025-02-09 23:37:30|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|2
1739144270000|2025-02-09 23:37:50|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739144280000|2025-02-09 23:38:00|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|5
1739144290000|2025-02-09 23:38:10|31.56|31.28|31.61|31.33|31.61|31.33|31.56|31.28|6
1739144300000|2025-02-09 23:38:20|31.6|31.32|31.62|31.34|31.62|31.34|31.6|31.32|7
1739144310000|2025-02-09 23:38:30|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|3
1739144320000|2025-02-09 23:38:40|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739144330000|2025-02-09 23:38:50|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739144340000|2025-02-09 23:39:00|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739144360000|2025-02-09 23:39:20|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739144370000|2025-02-09 23:39:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|4
1739144380000|2025-02-09 23:39:40|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739144390000|2025-02-09 23:39:50|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739144400000|2025-02-09 23:40:00|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|4
1739144410000|2025-02-09 23:40:10|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739144420000|2025-02-09 23:40:20|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|4
1739144430000|2025-02-09 23:40:30|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|3
1739144440000|2025-02-09 23:40:40|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739144450000|2025-02-09 23:40:50|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|4
1739144460000|2025-02-09 23:41:00|31.61|31.33|31.63|31.35|31.63|31.35|31.61|31.33|5
1739144480000|2025-02-09 23:41:20|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|2
1739144490000|2025-02-09 23:41:30|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739144500000|2025-02-09 23:41:40|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739144520000|2025-02-09 23:42:00|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|4
1739144530000|2025-02-09 23:42:10|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739144550000|2025-02-09 23:42:30|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|4
1739144560000|2025-02-09 23:42:40|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739144570000|2025-02-09 23:42:50|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|3
1739144580000|2025-02-09 23:43:00|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739144590000|2025-02-09 23:43:10|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739144600000|2025-02-09 23:43:20|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739144610000|2025-02-09 23:43:30|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739144620000|2025-02-09 23:43:40|31.6|31.32|31.6|31.32|31.61|31.33|31.59|31.31|5
1739144630000|2025-02-09 23:43:50|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739144640000|2025-02-09 23:44:00|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|4
1739144650000|2025-02-09 23:44:10|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739144660000|2025-02-09 23:44:20|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739144670000|2025-02-09 23:44:30|31.58|31.3|31.55|31.27|31.58|31.3|31.55|31.27|4
1739144680000|2025-02-09 23:44:40|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|6
1739144690000|2025-02-09 23:44:50|31.54|31.26|31.56|31.28|31.56|31.28|31.54|31.26|3
1739144700000|2025-02-09 23:45:00|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739144710000|2025-02-09 23:45:10|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|5
1739144720000|2025-02-09 23:45:20|31.55|31.27|31.58|31.3|31.58|31.3|31.55|31.27|7
1739144740000|2025-02-09 23:45:40|31.56|31.28|31.55|31.27|31.56|31.28|31.54|31.26|4
1739144750000|2025-02-09 23:45:50|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|6
1739144760000|2025-02-09 23:46:00|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|2
1739144770000|2025-02-09 23:46:10|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739144780000|2025-02-09 23:46:20|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|4
1739144790000|2025-02-09 23:46:30|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739144800000|2025-02-09 23:46:40|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739144810000|2025-02-09 23:46:50|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739144820000|2025-02-09 23:47:00|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739144830000|2025-02-09 23:47:10|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739144840000|2025-02-09 23:47:20|31.53|31.25|31.51|31.23|31.53|31.25|31.51|31.23|4
1739144850000|2025-02-09 23:47:30|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739144860000|2025-02-09 23:47:40|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|4
1739144880000|2025-02-09 23:48:00|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|3
1739144890000|2025-02-09 23:48:10|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739144900000|2025-02-09 23:48:20|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739144910000|2025-02-09 23:48:30|31.57|31.29|31.59|31.31|31.59|31.31|31.57|31.29|3
1739144920000|2025-02-09 23:48:40|31.6|31.32|31.62|31.34|31.62|31.34|31.6|31.32|3
1739144930000|2025-02-09 23:48:50|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|3
1739144940000|2025-02-09 23:49:00|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739144950000|2025-02-09 23:49:10|31.63|31.35|31.67|31.39|31.68|31.4|31.63|31.35|7
1739144960000|2025-02-09 23:49:20|31.68|31.4|31.67|31.39|31.68|31.4|31.66|31.38|6
1739144970000|2025-02-09 23:49:30|31.66|31.38|31.64|31.36|31.66|31.38|31.64|31.36|3
1739144980000|2025-02-09 23:49:40|31.65|31.37|31.63|31.35|31.65|31.37|31.63|31.35|5
1739144990000|2025-02-09 23:49:50|31.61|31.33|31.6|31.32|31.62|31.34|31.6|31.32|4
1739145000000|2025-02-09 23:50:00|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|7
1739145010000|2025-02-09 23:50:10|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|4
1739145020000|2025-02-09 23:50:20|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739145030000|2025-02-09 23:50:30|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|2
1739145040000|2025-02-09 23:50:40|31.64|31.36|31.62|31.34|31.64|31.36|31.62|31.34|5
1739145050000|2025-02-09 23:50:50|31.61|31.33|31.63|31.35|31.63|31.35|31.61|31.33|3
1739145060000|2025-02-09 23:51:00|31.62|31.34|31.64|31.36|31.65|31.37|31.62|31.34|7
1739145070000|2025-02-09 23:51:10|31.63|31.35|31.65|31.37|31.65|31.37|31.62|31.34|5
1739145080000|2025-02-09 23:51:20|31.66|31.38|31.61|31.33|31.66|31.38|31.61|31.33|6
1739145090000|2025-02-09 23:51:30|31.62|31.34|31.62|31.34|31.63|31.35|31.62|31.34|3
1739145100000|2025-02-09 23:51:40|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|5
1739145110000|2025-02-09 23:51:50|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739145120000|2025-02-09 23:52:00|31.59|31.31|31.61|31.33|31.62|31.34|31.59|31.31|5
1739145130000|2025-02-09 23:52:10|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|8
1739145140000|2025-02-09 23:52:20|31.6|31.32|31.62|31.34|31.62|31.34|31.6|31.32|5
1739145150000|2025-02-09 23:52:30|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|3
1739145160000|2025-02-09 23:52:40|31.62|31.34|31.65|31.37|31.65|31.37|31.62|31.34|6
1739145180000|2025-02-09 23:53:00|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|5
1739145190000|2025-02-09 23:53:10|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739145200000|2025-02-09 23:53:20|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739145210000|2025-02-09 23:53:30|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|4
1739145220000|2025-02-09 23:53:40|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|5
1739145230000|2025-02-09 23:53:50|31.66|31.38|31.67|31.39|31.67|31.39|31.65|31.37|4
1739145240000|2025-02-09 23:54:00|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|7
1739145250000|2025-02-09 23:54:10|31.67|31.39|31.67|31.39|31.67|31.39|31.65|31.37|9
1739145260000|2025-02-09 23:54:20|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739145270000|2025-02-09 23:54:30|31.67|31.39|31.66|31.38|31.67|31.39|31.65|31.37|4
1739145280000|2025-02-09 23:54:40|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|5
1739145290000|2025-02-09 23:54:50|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|2
1739145300000|2025-02-09 23:55:00|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|3
1739145310000|2025-02-09 23:55:10|31.65|31.37|31.63|31.35|31.66|31.38|31.63|31.35|7
1739145320000|2025-02-09 23:55:20|31.62|31.34|31.6|31.32|31.62|31.34|31.6|31.32|3
1739145330000|2025-02-09 23:55:30|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739145340000|2025-02-09 23:55:40|31.62|31.34|31.62|31.34|31.63|31.35|31.61|31.33|5
1739145350000|2025-02-09 23:55:50|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739145360000|2025-02-09 23:56:00|31.6|31.32|31.63|31.35|31.63|31.35|31.6|31.32|4
1739145370000|2025-02-09 23:56:10|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|2
1739145380000|2025-02-09 23:56:20|31.62|31.34|31.63|31.35|31.64|31.36|31.62|31.34|4
1739145390000|2025-02-09 23:56:30|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|2
1739145400000|2025-02-09 23:56:40|31.62|31.34|31.63|31.35|31.64|31.36|31.62|31.34|6
1739145410000|2025-02-09 23:56:50|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|3
1739145420000|2025-02-09 23:57:00|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|7
1739145430000|2025-02-09 23:57:10|31.64|31.36|31.63|31.35|31.65|31.37|31.63|31.35|6
1739145440000|2025-02-09 23:57:20|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|2
1739145460000|2025-02-09 23:57:40|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|5
1739145470000|2025-02-09 23:57:50|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739145480000|2025-02-09 23:58:00|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|5
1739145490000|2025-02-09 23:58:10|31.62|31.34|31.62|31.34|31.63|31.35|31.62|31.34|5
1739145500000|2025-02-09 23:58:20|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|10
1739145510000|2025-02-09 23:58:30|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739145520000|2025-02-09 23:58:40|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|5
1739145530000|2025-02-09 23:58:50|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|5
1739145540000|2025-02-09 23:59:00|31.61|31.33|31.63|31.35|31.65|31.37|31.61|31.33|8
1739145550000|2025-02-09 23:59:10|31.64|31.36|31.61|31.33|31.64|31.36|31.61|31.33|6
1739145560000|2025-02-09 23:59:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739145600000|2025-02-10 00:00:00|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739145610000|2025-02-10 00:00:10|31.6|31.32|31.63|31.35|31.63|31.35|31.6|31.32|4
1739145620000|2025-02-10 00:00:20|31.64|31.36|31.66|31.38|31.67|31.39|31.64|31.36|7
1739145630000|2025-02-10 00:00:30|31.67|31.39|31.65|31.37|31.67|31.39|31.65|31.37|3
1739145640000|2025-02-10 00:00:40|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739145660000|2025-02-10 00:01:00|31.66|31.38|31.69|31.41|31.69|31.41|31.66|31.38|4
1739145670000|2025-02-10 00:01:10|31.7|31.42|31.74|31.46|31.74|31.46|31.69|31.41|12
1739145680000|2025-02-10 00:01:20|31.75|31.47|31.81|31.53|31.81|31.53|31.74|31.46|10
1739145690000|2025-02-10 00:01:30|31.8|31.52|31.79|31.51|31.81|31.53|31.77|31.49|10
1739145700000|2025-02-10 00:01:40|31.78|31.5|31.79|31.51|31.79|31.51|31.75|31.47|7
1739145710000|2025-02-10 00:01:50|31.8|31.52|31.8|31.52|31.81|31.53|31.79|31.51|9
1739145720000|2025-02-10 00:02:00|31.79|31.51|31.78|31.5|31.79|31.51|31.77|31.49|10
1739145730000|2025-02-10 00:02:10|31.77|31.49|31.76|31.48|31.78|31.5|31.75|31.47|9
1739145740000|2025-02-10 00:02:20|31.75|31.47|31.72|31.44|31.76|31.48|31.7|31.42|9
1739145750000|2025-02-10 00:02:30|31.71|31.43|31.69|31.41|31.72|31.44|31.68|31.4|8
1739145760000|2025-02-10 00:02:40|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|3
1739145770000|2025-02-10 00:02:50|31.73|31.45|31.7|31.42|31.73|31.45|31.7|31.42|6
1739145780000|2025-02-10 00:03:00|31.68|31.4|31.73|31.45|31.73|31.45|31.68|31.4|6
1739145790000|2025-02-10 00:03:10|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|7
1739145800000|2025-02-10 00:03:20|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|4
1739145810000|2025-02-10 00:03:30|31.73|31.45|31.72|31.44|31.73|31.45|31.71|31.43|6
1739145820000|2025-02-10 00:03:40|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|6
1739145830000|2025-02-10 00:03:50|31.72|31.44|31.75|31.47|31.75|31.47|31.72|31.44|6
1739145840000|2025-02-10 00:04:00|31.76|31.48|31.79|31.51|31.79|31.51|31.76|31.48|4
1739145850000|2025-02-10 00:04:10|31.78|31.5|31.78|31.5|31.79|31.51|31.77|31.49|5
1739145860000|2025-02-10 00:04:20|31.77|31.49|31.77|31.49|31.79|31.51|31.77|31.49|7
1739145870000|2025-02-10 00:04:30|31.76|31.48|31.78|31.5|31.79|31.51|31.76|31.48|9
1739145880000|2025-02-10 00:04:40|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|7
1739145890000|2025-02-10 00:04:50|31.8|31.52|31.8|31.52|31.81|31.53|31.78|31.5|7
1739145900000|2025-02-10 00:05:00|31.79|31.51|31.8|31.52|31.81|31.53|31.79|31.51|6
1739145910000|2025-02-10 00:05:10|31.81|31.53|31.78|31.5|31.83|31.55|31.78|31.5|11
1739145920000|2025-02-10 00:05:20|31.79|31.51|31.77|31.49|31.79|31.51|31.76|31.48|6
1739145930000|2025-02-10 00:05:30|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|5
1739145940000|2025-02-10 00:05:40|31.79|31.51|31.8|31.52|31.81|31.53|31.79|31.51|8
1739145950000|2025-02-10 00:05:50|31.79|31.51|31.8|31.52|31.82|31.54|31.79|31.51|7
1739145960000|2025-02-10 00:06:00|31.79|31.51|31.83|31.55|31.83|31.55|31.79|31.51|8
1739145970000|2025-02-10 00:06:10|31.84|31.56|31.88|31.6|31.88|31.6|31.84|31.56|5
1739145980000|2025-02-10 00:06:20|31.89|31.61|31.97|31.69|31.97|31.69|31.89|31.61|8
1739145990000|2025-02-10 00:06:30|31.98|31.7|31.97|31.69|31.98|31.7|31.93|31.65|7
1739146000000|2025-02-10 00:06:40|31.98|31.7|31.94|31.66|31.98|31.7|31.93|31.65|7
1739146010000|2025-02-10 00:06:50|31.92|31.64|31.91|31.63|31.93|31.65|31.89|31.61|9
1739146020000|2025-02-10 00:07:00|31.92|31.64|31.96|31.68|31.96|31.68|31.92|31.64|6
1739146030000|2025-02-10 00:07:10|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|5
1739146040000|2025-02-10 00:07:20|31.91|31.63|31.9|31.62|31.91|31.63|31.88|31.6|10
1739146050000|2025-02-10 00:07:30|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1739146060000|2025-02-10 00:07:40|31.91|31.63|31.93|31.65|31.93|31.65|31.9|31.62|9
1739146070000|2025-02-10 00:07:50|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|5
1739146080000|2025-02-10 00:08:00|31.9|31.62|31.88|31.6|31.9|31.62|31.87|31.59|5
1739146090000|2025-02-10 00:08:10|31.87|31.59|31.86|31.58|31.88|31.6|31.86|31.58|4
1739146100000|2025-02-10 00:08:20|31.87|31.59|31.84|31.56|31.87|31.59|31.84|31.56|7
1739146110000|2025-02-10 00:08:30|31.85|31.57|31.85|31.57|31.86|31.58|31.84|31.56|7
1739146120000|2025-02-10 00:08:40|31.86|31.58|31.87|31.59|31.88|31.6|31.86|31.58|6
1739146130000|2025-02-10 00:08:50|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739146140000|2025-02-10 00:09:00|31.85|31.57|31.88|31.6|31.88|31.6|31.84|31.56|6
1739146150000|2025-02-10 00:09:10|31.89|31.61|31.92|31.64|31.92|31.64|31.88|31.6|8
1739146160000|2025-02-10 00:09:20|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739146170000|2025-02-10 00:09:30|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|5
1739146180000|2025-02-10 00:09:40|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739146190000|2025-02-10 00:09:50|31.95|31.67|31.96|31.68|31.97|31.69|31.95|31.67|4
1739146200000|2025-02-10 00:10:00|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739146210000|2025-02-10 00:10:10|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|6
1739146220000|2025-02-10 00:10:20|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|5
1739146230000|2025-02-10 00:10:30|31.96|31.68|31.93|31.65|31.96|31.68|31.92|31.64|6
1739146240000|2025-02-10 00:10:40|31.94|31.66|31.92|31.64|31.95|31.67|31.91|31.63|9
1739146250000|2025-02-10 00:10:50|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739146260000|2025-02-10 00:11:00|31.91|31.63|31.89|31.61|31.93|31.65|31.88|31.6|13
1739146270000|2025-02-10 00:11:10|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|9
1739146280000|2025-02-10 00:11:20|31.91|31.63|31.91|31.63|31.93|31.65|31.91|31.63|6
1739146290000|2025-02-10 00:11:30|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|9
1739146300000|2025-02-10 00:11:40|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|3
1739146310000|2025-02-10 00:11:50|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739146320000|2025-02-10 00:12:00|31.9|31.62|31.9|31.62|31.91|31.63|31.89|31.61|5
1739146330000|2025-02-10 00:12:10|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|4
1739146340000|2025-02-10 00:12:20|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1739146350000|2025-02-10 00:12:30|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739146370000|2025-02-10 00:12:50|31.88|31.6|31.88|31.6|31.88|31.6|31.88|31.6|1
1739146380000|2025-02-10 00:13:00|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|5
1739146390000|2025-02-10 00:13:10|31.88|31.6|31.87|31.59|31.88|31.6|31.86|31.58|4
1739146400000|2025-02-10 00:13:20|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739146410000|2025-02-10 00:13:30|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|3
1739146420000|2025-02-10 00:13:40|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739146430000|2025-02-10 00:13:50|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739146440000|2025-02-10 00:14:00|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|4
1739146450000|2025-02-10 00:14:10|31.89|31.61|31.84|31.56|31.89|31.61|31.84|31.56|6
1739146460000|2025-02-10 00:14:20|31.83|31.55|31.86|31.58|31.86|31.58|31.82|31.54|6
1739146470000|2025-02-10 00:14:30|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739146480000|2025-02-10 00:14:40|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739146490000|2025-02-10 00:14:50|31.85|31.57|31.87|31.59|31.87|31.59|31.85|31.57|5
1739146500000|2025-02-10 00:15:00|31.86|31.58|31.89|31.61|31.89|31.61|31.86|31.58|6
1739146510000|2025-02-10 00:15:10|31.9|31.62|31.91|31.63|31.93|31.65|31.9|31.62|6
1739146520000|2025-02-10 00:15:20|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739146530000|2025-02-10 00:15:30|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739146540000|2025-02-10 00:15:40|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|4
1739146560000|2025-02-10 00:16:00|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739146570000|2025-02-10 00:16:10|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739146580000|2025-02-10 00:16:20|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739146590000|2025-02-10 00:16:30|31.92|31.64|31.96|31.68|31.96|31.68|31.91|31.63|7
1739146600000|2025-02-10 00:16:40|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|3
1739146610000|2025-02-10 00:16:50|31.96|31.68|31.96|31.68|31.98|31.7|31.95|31.67|7
1739146620000|2025-02-10 00:17:00|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|3
1739146630000|2025-02-10 00:17:10|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|3
1739146640000|2025-02-10 00:17:20|31.97|31.69|31.97|31.69|31.99|31.71|31.97|31.69|7
1739146650000|2025-02-10 00:17:30|31.95|31.67|32|31.72|32|31.72|31.95|31.67|5
1739146660000|2025-02-10 00:17:40|32.01|31.73|31.99|31.71|32.02|31.74|31.99|31.71|5
1739146670000|2025-02-10 00:17:50|31.98|31.7|31.95|31.67|31.98|31.7|31.95|31.67|4
1739146680000|2025-02-10 00:18:00|31.94|31.66|31.93|31.65|31.94|31.66|31.92|31.64|3
1739146690000|2025-02-10 00:18:10|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1739146700000|2025-02-10 00:18:20|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739146710000|2025-02-10 00:18:30|31.97|31.69|31.99|31.71|31.99|31.71|31.97|31.69|3
1739146720000|2025-02-10 00:18:40|32|31.72|32.01|31.73|32.01|31.73|31.99|31.71|8
1739146730000|2025-02-10 00:18:50|32.02|31.74|32.05|31.77|32.05|31.77|32.02|31.74|3
1739146740000|2025-02-10 00:19:00|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739146750000|2025-02-10 00:19:10|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739146760000|2025-02-10 00:19:20|32.05|31.77|32.03|31.75|32.06|31.78|32.03|31.75|9
1739146770000|2025-02-10 00:19:30|32.02|31.74|32.01|31.73|32.09|31.81|32.01|31.73|7
1739146780000|2025-02-10 00:19:40|32|31.72|31.98|31.7|32.01|31.73|31.98|31.7|8
1739146790000|2025-02-10 00:19:50|31.97|31.69|31.98|31.7|31.98|31.7|31.96|31.68|6
1739146800000|2025-02-10 00:20:00|31.97|31.69|32|31.72|32|31.72|31.97|31.69|4
1739146810000|2025-02-10 00:20:10|32.01|31.73|32.02|31.74|32.04|31.76|32.01|31.73|9
1739146820000|2025-02-10 00:20:20|32.04|31.76|32.05|31.77|32.05|31.77|32.03|31.75|4
1739146830000|2025-02-10 00:20:30|32.04|31.76|32.04|31.76|32.06|31.78|32.04|31.76|4
1739146850000|2025-02-10 00:20:50|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739146860000|2025-02-10 00:21:00|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|6
1739146870000|2025-02-10 00:21:10|32.02|31.74|31.99|31.71|32.02|31.74|31.99|31.71|4
1739146880000|2025-02-10 00:21:20|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|6
1739146890000|2025-02-10 00:21:30|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|2
1739146900000|2025-02-10 00:21:40|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|2
1739146910000|2025-02-10 00:21:50|31.96|31.68|31.94|31.66|31.96|31.68|31.93|31.65|4
1739146920000|2025-02-10 00:22:00|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|3
1739146930000|2025-02-10 00:22:10|31.98|31.7|32.01|31.73|32.01|31.73|31.98|31.7|4
1739146940000|2025-02-10 00:22:20|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|2
1739146950000|2025-02-10 00:22:30|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739146980000|2025-02-10 00:23:00|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739146990000|2025-02-10 00:23:10|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|5
1739147000000|2025-02-10 00:23:20|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1739147020000|2025-02-10 00:23:40|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739147030000|2025-02-10 00:23:50|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|3
1739147050000|2025-02-10 00:24:10|32|31.72|32|31.72|32|31.72|32|31.72|1
1739147070000|2025-02-10 00:24:30|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|4
1739147080000|2025-02-10 00:24:40|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|3
1739147100000|2025-02-10 00:25:00|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739147110000|2025-02-10 00:25:10|31.99|31.71|31.95|31.67|31.99|31.71|31.95|31.67|5
1739147120000|2025-02-10 00:25:20|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|6
1739147140000|2025-02-10 00:25:40|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739147150000|2025-02-10 00:25:50|31.94|31.66|31.91|31.63|31.94|31.66|31.91|31.63|4
1739147160000|2025-02-10 00:26:00|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739147170000|2025-02-10 00:26:10|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739147180000|2025-02-10 00:26:20|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739147190000|2025-02-10 00:26:30|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|6
1739147200000|2025-02-10 00:26:40|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739147210000|2025-02-10 00:26:50|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1739147220000|2025-02-10 00:27:00|31.93|31.65|31.89|31.61|31.93|31.65|31.88|31.6|4
1739147230000|2025-02-10 00:27:10|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739147240000|2025-02-10 00:27:20|31.88|31.6|31.9|31.62|31.9|31.62|31.87|31.59|4
1739147270000|2025-02-10 00:27:50|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739147280000|2025-02-10 00:28:00|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739147290000|2025-02-10 00:28:10|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739147300000|2025-02-10 00:28:20|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739147310000|2025-02-10 00:28:30|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739147330000|2025-02-10 00:28:50|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739147340000|2025-02-10 00:29:00|31.9|31.62|31.88|31.6|31.91|31.63|31.88|31.6|11
1739147350000|2025-02-10 00:29:10|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739147360000|2025-02-10 00:29:20|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|3
1739147370000|2025-02-10 00:29:30|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739147380000|2025-02-10 00:29:40|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739147390000|2025-02-10 00:29:50|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|3
1739147400000|2025-02-10 00:30:00|31.82|31.54|31.79|31.51|31.82|31.54|31.79|31.51|6
1739147410000|2025-02-10 00:30:10|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|4
1739147420000|2025-02-10 00:30:20|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|4
1739147430000|2025-02-10 00:30:30|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|3
1739147440000|2025-02-10 00:30:40|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739147450000|2025-02-10 00:30:50|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|4
1739147460000|2025-02-10 00:31:00|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|3
1739147470000|2025-02-10 00:31:10|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|4
1739147480000|2025-02-10 00:31:20|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739147490000|2025-02-10 00:31:30|31.85|31.57|31.84|31.56|31.86|31.58|31.84|31.56|4
1739147500000|2025-02-10 00:31:40|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1739147510000|2025-02-10 00:31:50|31.83|31.55|31.82|31.54|31.83|31.55|31.82|31.54|6
1739147520000|2025-02-10 00:32:00|31.83|31.55|31.84|31.56|31.85|31.57|31.82|31.54|6
1739147530000|2025-02-10 00:32:10|31.85|31.57|31.85|31.57|31.86|31.58|31.84|31.56|7
1739147540000|2025-02-10 00:32:20|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739147550000|2025-02-10 00:32:30|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739147560000|2025-02-10 00:32:40|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739147570000|2025-02-10 00:32:50|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739147580000|2025-02-10 00:33:00|31.85|31.57|31.88|31.6|31.88|31.6|31.85|31.57|4
1739147590000|2025-02-10 00:33:10|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739147600000|2025-02-10 00:33:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|3
1739147610000|2025-02-10 00:33:30|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|9
1739147620000|2025-02-10 00:33:40|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|5
1739147630000|2025-02-10 00:33:50|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739147640000|2025-02-10 00:34:00|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|6
1739147650000|2025-02-10 00:34:10|31.88|31.6|31.85|31.57|31.88|31.6|31.85|31.57|4
1739147660000|2025-02-10 00:34:20|31.84|31.56|31.83|31.55|31.85|31.57|31.83|31.55|4
1739147670000|2025-02-10 00:34:30|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|8
1739147680000|2025-02-10 00:34:40|31.82|31.54|31.82|31.54|31.83|31.55|31.81|31.53|7
1739147690000|2025-02-10 00:34:50|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|5
1739147700000|2025-02-10 00:35:00|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|3
1739147710000|2025-02-10 00:35:10|31.83|31.55|31.81|31.53|31.83|31.55|31.81|31.53|3
1739147720000|2025-02-10 00:35:20|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|2
1739147730000|2025-02-10 00:35:30|31.78|31.5|31.8|31.52|31.8|31.52|31.78|31.5|3
1739147740000|2025-02-10 00:35:40|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|2
1739147760000|2025-02-10 00:36:00|31.83|31.55|31.82|31.54|31.83|31.55|31.82|31.54|4
1739147770000|2025-02-10 00:36:10|31.83|31.55|31.8|31.52|31.83|31.55|31.8|31.52|8
1739147780000|2025-02-10 00:36:20|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|3
1739147790000|2025-02-10 00:36:30|31.82|31.54|31.79|31.51|31.82|31.54|31.79|31.51|4
1739147820000|2025-02-10 00:37:00|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|3
1739147850000|2025-02-10 00:37:30|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|3
1739147860000|2025-02-10 00:37:40|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|4
1739147870000|2025-02-10 00:37:50|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739147880000|2025-02-10 00:38:00|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|4
1739147890000|2025-02-10 00:38:10|31.81|31.53|31.82|31.54|31.82|31.54|31.8|31.52|4
1739147900000|2025-02-10 00:38:20|31.83|31.55|31.8|31.52|31.83|31.55|31.79|31.51|6
1739147920000|2025-02-10 00:38:40|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739147930000|2025-02-10 00:38:50|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739147940000|2025-02-10 00:39:00|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739147950000|2025-02-10 00:39:10|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|2
1739147960000|2025-02-10 00:39:20|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739147970000|2025-02-10 00:39:30|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|3
1739147980000|2025-02-10 00:39:40|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|4
1739147990000|2025-02-10 00:39:50|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739148000000|2025-02-10 00:40:00|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|5
1739148010000|2025-02-10 00:40:10|31.73|31.45|31.76|31.48|31.76|31.48|31.73|31.45|6
1739148020000|2025-02-10 00:40:20|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739148070000|2025-02-10 00:41:10|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739148080000|2025-02-10 00:41:20|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|5
1739148090000|2025-02-10 00:41:30|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739148100000|2025-02-10 00:41:40|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739148120000|2025-02-10 00:42:00|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739148130000|2025-02-10 00:42:10|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1739148140000|2025-02-10 00:42:20|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|5
1739148150000|2025-02-10 00:42:30|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739148160000|2025-02-10 00:42:40|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739148170000|2025-02-10 00:42:50|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739148180000|2025-02-10 00:43:00|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739148200000|2025-02-10 00:43:20|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739148220000|2025-02-10 00:43:40|31.74|31.46|31.75|31.47|31.75|31.47|31.73|31.45|4
1739148240000|2025-02-10 00:44:00|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739148250000|2025-02-10 00:44:10|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739148270000|2025-02-10 00:44:30|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739148280000|2025-02-10 00:44:40|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|7
1739148290000|2025-02-10 00:44:50|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739148300000|2025-02-10 00:45:00|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739148310000|2025-02-10 00:45:10|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|2
1739148320000|2025-02-10 00:45:20|31.79|31.51|31.78|31.5|31.79|31.51|31.77|31.49|5
1739148330000|2025-02-10 00:45:30|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739148340000|2025-02-10 00:45:40|31.79|31.51|31.81|31.53|31.82|31.54|31.79|31.51|4
1739148360000|2025-02-10 00:46:00|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|3
1739148370000|2025-02-10 00:46:10|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739148380000|2025-02-10 00:46:20|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739148390000|2025-02-10 00:46:30|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|2
1739148400000|2025-02-10 00:46:40|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|4
1739148410000|2025-02-10 00:46:50|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739148420000|2025-02-10 00:47:00|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739148430000|2025-02-10 00:47:10|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|2
1739148440000|2025-02-10 00:47:20|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739148450000|2025-02-10 00:47:30|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|3
1739148460000|2025-02-10 00:47:40|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|2
1739148480000|2025-02-10 00:48:00|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739148490000|2025-02-10 00:48:10|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739148500000|2025-02-10 00:48:20|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739148510000|2025-02-10 00:48:30|31.72|31.44|31.73|31.45|31.74|31.46|31.72|31.44|6
1739148520000|2025-02-10 00:48:40|31.74|31.46|31.74|31.46|31.75|31.47|31.73|31.45|5
1739148530000|2025-02-10 00:48:50|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|4
1739148540000|2025-02-10 00:49:00|31.75|31.47|31.74|31.46|31.76|31.48|31.74|31.46|4
1739148550000|2025-02-10 00:49:10|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|3
1739148600000|2025-02-10 00:50:00|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739148610000|2025-02-10 00:50:10|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739148630000|2025-02-10 00:50:30|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739148640000|2025-02-10 00:50:40|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|6
1739148650000|2025-02-10 00:50:50|31.75|31.47|31.73|31.45|31.75|31.47|31.73|31.45|3
1739148660000|2025-02-10 00:51:00|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739148670000|2025-02-10 00:51:10|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|4
1739148680000|2025-02-10 00:51:20|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739148690000|2025-02-10 00:51:30|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|4
1739148700000|2025-02-10 00:51:40|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739148710000|2025-02-10 00:51:50|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739148720000|2025-02-10 00:52:00|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739148730000|2025-02-10 00:52:10|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|4
1739148740000|2025-02-10 00:52:20|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|3
1739148760000|2025-02-10 00:52:40|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739148780000|2025-02-10 00:53:00|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|2
1739148800000|2025-02-10 00:53:20|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739148810000|2025-02-10 00:53:30|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739148900000|2025-02-10 00:55:00|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1739148910000|2025-02-10 00:55:10|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|3
1739148920000|2025-02-10 00:55:20|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|4
1739148930000|2025-02-10 00:55:30|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739148940000|2025-02-10 00:55:40|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739148950000|2025-02-10 00:55:50|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739148970000|2025-02-10 00:56:10|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|3
1739148980000|2025-02-10 00:56:20|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739149000000|2025-02-10 00:56:40|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739149030000|2025-02-10 00:57:10|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739149050000|2025-02-10 00:57:30|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739149060000|2025-02-10 00:57:40|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|3
1739149080000|2025-02-10 00:58:00|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|2
1739149090000|2025-02-10 00:58:10|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739149100000|2025-02-10 00:58:20|31.67|31.39|31.64|31.36|31.67|31.39|31.64|31.36|4
1739149110000|2025-02-10 00:58:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|4
1739149130000|2025-02-10 00:58:50|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|2
1739149140000|2025-02-10 00:59:00|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|3
1739149150000|2025-02-10 00:59:10|31.62|31.34|31.65|31.37|31.65|31.37|31.62|31.34|4
1739149160000|2025-02-10 00:59:20|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739149170000|2025-02-10 00:59:30|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739149200000|2025-02-10 01:00:00|31.66|31.38|31.69|31.41|31.69|31.41|31.66|31.38|4
1739149210000|2025-02-10 01:00:10|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739149220000|2025-02-10 01:00:20|31.64|31.36|31.63|31.35|31.64|31.36|31.63|31.35|2
1739149230000|2025-02-10 01:00:30|31.64|31.36|31.64|31.36|31.65|31.37|31.63|31.35|5
1739149240000|2025-02-10 01:00:40|31.63|31.35|31.61|31.33|31.63|31.35|31.61|31.33|3
1739149250000|2025-02-10 01:00:50|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739149260000|2025-02-10 01:01:00|31.61|31.33|31.59|31.31|31.61|31.33|31.59|31.31|3
1739149280000|2025-02-10 01:01:20|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739149290000|2025-02-10 01:01:30|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739149300000|2025-02-10 01:01:40|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739149310000|2025-02-10 01:01:50|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739149320000|2025-02-10 01:02:00|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739149330000|2025-02-10 01:02:10|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739149340000|2025-02-10 01:02:20|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739149350000|2025-02-10 01:02:30|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739149360000|2025-02-10 01:02:40|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739149370000|2025-02-10 01:02:50|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|2
1739149380000|2025-02-10 01:03:00|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739149390000|2025-02-10 01:03:10|31.58|31.3|31.56|31.28|31.58|31.3|31.56|31.28|3
1739149400000|2025-02-10 01:03:20|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|3
1739149420000|2025-02-10 01:03:40|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739149430000|2025-02-10 01:03:50|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739149440000|2025-02-10 01:04:00|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739149460000|2025-02-10 01:04:20|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739149480000|2025-02-10 01:04:40|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739149490000|2025-02-10 01:04:50|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739149500000|2025-02-10 01:05:00|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739149510000|2025-02-10 01:05:10|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|2
1739149520000|2025-02-10 01:05:20|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739149530000|2025-02-10 01:05:30|31.51|31.23|31.5|31.22|31.52|31.24|31.5|31.22|4
1739149540000|2025-02-10 01:05:40|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|3
1739149550000|2025-02-10 01:05:50|31.5|31.22|31.5|31.22|31.51|31.23|31.49|31.21|5
1739149560000|2025-02-10 01:06:00|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739149570000|2025-02-10 01:06:10|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739149580000|2025-02-10 01:06:20|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739149590000|2025-02-10 01:06:30|31.51|31.23|31.51|31.23|31.53|31.25|31.51|31.23|7
1739149610000|2025-02-10 01:06:50|31.54|31.26|31.51|31.23|31.54|31.26|31.51|31.23|4
1739149620000|2025-02-10 01:07:00|31.53|31.25|31.55|31.27|31.55|31.27|31.52|31.24|7
1739149630000|2025-02-10 01:07:10|31.54|31.26|31.54|31.26|31.55|31.27|31.54|31.26|5
1739149640000|2025-02-10 01:07:20|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739149650000|2025-02-10 01:07:30|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|4
1739149660000|2025-02-10 01:07:40|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739149690000|2025-02-10 01:08:10|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|3
1739149700000|2025-02-10 01:08:20|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739149710000|2025-02-10 01:08:30|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739149730000|2025-02-10 01:08:50|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739149740000|2025-02-10 01:09:00|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739149750000|2025-02-10 01:09:10|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739149760000|2025-02-10 01:09:20|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739149770000|2025-02-10 01:09:30|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739149780000|2025-02-10 01:09:40|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739149810000|2025-02-10 01:10:10|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739149820000|2025-02-10 01:10:20|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|7
1739149830000|2025-02-10 01:10:30|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739149840000|2025-02-10 01:10:40|31.47|31.19|31.44|31.16|31.47|31.19|31.44|31.16|3
1739149850000|2025-02-10 01:10:50|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|5
1739149860000|2025-02-10 01:11:00|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739149880000|2025-02-10 01:11:20|31.45|31.17|31.43|31.15|31.45|31.17|31.43|31.15|3
1739149890000|2025-02-10 01:11:30|31.44|31.16|31.42|31.14|31.44|31.16|31.42|31.14|3
1739149900000|2025-02-10 01:11:40|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|3
1739149910000|2025-02-10 01:11:50|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|6
1739149920000|2025-02-10 01:12:00|31.44|31.16|31.43|31.15|31.45|31.17|31.43|31.15|4
1739149930000|2025-02-10 01:12:10|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739149940000|2025-02-10 01:12:20|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739149950000|2025-02-10 01:12:30|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739149960000|2025-02-10 01:12:40|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739149980000|2025-02-10 01:13:00|31.43|31.15|31.43|31.15|31.44|31.16|31.43|31.15|3
1739149990000|2025-02-10 01:13:10|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|2
1739150000000|2025-02-10 01:13:20|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739150010000|2025-02-10 01:13:30|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739150020000|2025-02-10 01:13:40|31.42|31.14|31.42|31.14|31.42|31.14|31.41|31.13|3
1739150030000|2025-02-10 01:13:50|31.41|31.13|31.38|31.1|31.41|31.13|31.38|31.1|4
1739150040000|2025-02-10 01:14:00|31.39|31.11|31.38|31.1|31.39|31.11|31.38|31.1|2
1739150070000|2025-02-10 01:14:30|31.39|31.11|31.39|31.11|31.39|31.11|31.38|31.1|3
1739150090000|2025-02-10 01:14:50|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739150100000|2025-02-10 01:15:00|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|2
1739150110000|2025-02-10 01:15:10|31.39|31.11|31.39|31.11|31.39|31.11|31.38|31.1|3
1739150120000|2025-02-10 01:15:20|31.4|31.12|31.42|31.14|31.42|31.14|31.4|31.12|3
1739150130000|2025-02-10 01:15:30|31.41|31.13|31.4|31.12|31.42|31.14|31.4|31.12|4
1739150150000|2025-02-10 01:15:50|31.39|31.11|31.38|31.1|31.39|31.11|31.38|31.1|2
1739150160000|2025-02-10 01:16:00|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|2
1739150170000|2025-02-10 01:16:10|31.37|31.09|31.33|31.05|31.37|31.09|31.33|31.05|4
1739150180000|2025-02-10 01:16:20|31.34|31.06|31.33|31.05|31.34|31.06|31.33|31.05|2
1739150190000|2025-02-10 01:16:30|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|8
1739150210000|2025-02-10 01:16:50|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|4
1739150220000|2025-02-10 01:17:00|31.33|31.05|31.35|31.07|31.35|31.07|31.33|31.05|3
1739150230000|2025-02-10 01:17:10|31.34|31.06|31.34|31.06|31.34|31.06|31.33|31.05|5
1739150240000|2025-02-10 01:17:20|31.33|31.05|31.34|31.06|31.34|31.06|31.33|31.05|6
1739150250000|2025-02-10 01:17:30|31.35|31.07|31.36|31.08|31.36|31.08|31.34|31.06|4
1739150260000|2025-02-10 01:17:40|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|8
1739150270000|2025-02-10 01:17:50|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|2
1739150280000|2025-02-10 01:18:00|31.35|31.07|31.34|31.06|31.36|31.08|31.34|31.06|4
1739150290000|2025-02-10 01:18:10|31.33|31.05|31.34|31.06|31.34|31.06|31.33|31.05|4
1739150300000|2025-02-10 01:18:20|31.33|31.05|31.33|31.05|31.34|31.06|31.33|31.05|5
1739150310000|2025-02-10 01:18:30|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739150320000|2025-02-10 01:18:40|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739150340000|2025-02-10 01:19:00|31.31|31.03|31.29|31.01|31.31|31.03|31.29|31.01|3
1739150360000|2025-02-10 01:19:20|31.28|31|31.28|31|31.28|31|31.28|31|1
1739150370000|2025-02-10 01:19:30|31.27|30.99|31.28|31|31.28|31|31.27|30.99|4
1739150380000|2025-02-10 01:19:40|31.29|31.01|31.28|31|31.29|31.01|31.28|31|2
1739150390000|2025-02-10 01:19:50|31.29|31.01|31.29|31.01|31.29|31.01|31.28|31|3
1739150400000|2025-02-10 01:20:00|31.28|31|31.27|30.99|31.28|31|31.26|30.98|8
1739150410000|2025-02-10 01:20:10|31.26|30.98|31.26|30.98|31.27|30.99|31.26|30.98|5
1739150420000|2025-02-10 01:20:20|31.24|30.96|31.24|30.96|31.24|30.96|31.24|30.96|1
1739150430000|2025-02-10 01:20:30|31.23|30.95|31.21|30.93|31.23|30.95|31.2|30.92|7
1739150440000|2025-02-10 01:20:40|31.22|30.94|31.23|30.95|31.24|30.96|31.22|30.94|4
1739150450000|2025-02-10 01:20:50|31.22|30.94|31.22|30.94|31.23|30.95|31.22|30.94|3
1739150460000|2025-02-10 01:21:00|31.23|30.95|31.27|30.99|31.27|30.99|31.23|30.95|7
1739150470000|2025-02-10 01:21:10|31.26|30.98|31.27|30.99|31.27|30.99|31.26|30.98|6
1739150480000|2025-02-10 01:21:20|31.26|30.98|31.26|30.98|31.26|30.98|31.24|30.96|5
1739150490000|2025-02-10 01:21:30|31.25|30.97|31.26|30.98|31.27|30.99|31.25|30.97|8
1739150500000|2025-02-10 01:21:40|31.27|30.99|31.22|30.94|31.27|30.99|31.22|30.94|9
1739150510000|2025-02-10 01:21:50|31.21|30.93|31.21|30.93|31.21|30.93|31.21|30.93|1
1739150520000|2025-02-10 01:22:00|31.22|30.94|31.22|30.94|31.22|30.94|31.22|30.94|1
1739150530000|2025-02-10 01:22:10|31.23|30.95|31.23|30.95|31.23|30.95|31.22|30.94|3
1739150540000|2025-02-10 01:22:20|31.22|30.94|31.23|30.95|31.25|30.97|31.22|30.94|6
1739150550000|2025-02-10 01:22:30|31.24|30.96|31.23|30.95|31.24|30.96|31.23|30.95|6
1739150560000|2025-02-10 01:22:40|31.22|30.94|31.22|30.94|31.23|30.95|31.21|30.93|9
1739150570000|2025-02-10 01:22:50|31.23|30.95|31.24|30.96|31.24|30.96|31.23|30.95|4
1739150580000|2025-02-10 01:23:00|31.25|30.97|31.26|30.98|31.26|30.98|31.25|30.97|2
1739150590000|2025-02-10 01:23:10|31.25|30.97|31.27|30.99|31.27|30.99|31.25|30.97|3
1739150600000|2025-02-10 01:23:20|31.25|30.97|31.24|30.96|31.27|30.99|31.24|30.96|6
1739150610000|2025-02-10 01:23:30|31.23|30.95|31.24|30.96|31.24|30.96|31.23|30.95|2
1739150620000|2025-02-10 01:23:40|31.23|30.95|31.24|30.96|31.24|30.96|31.23|30.95|6
1739150630000|2025-02-10 01:23:50|31.23|30.95|31.23|30.95|31.23|30.95|31.23|30.95|1
1739150640000|2025-02-10 01:24:00|31.22|30.94|31.22|30.94|31.23|30.95|31.22|30.94|3
1739150650000|2025-02-10 01:24:10|31.23|30.95|31.22|30.94|31.23|30.95|31.22|30.94|4
1739150660000|2025-02-10 01:24:20|31.21|30.93|31.18|30.9|31.21|30.93|31.18|30.9|3
1739150670000|2025-02-10 01:24:30|31.19|30.91|31.19|30.91|31.19|30.91|31.18|30.9|3
1739150680000|2025-02-10 01:24:40|31.18|30.9|31.2|30.92|31.2|30.92|31.18|30.9|5
1739150690000|2025-02-10 01:24:50|31.21|30.93|31.21|30.93|31.21|30.93|31.2|30.92|3
1739150700000|2025-02-10 01:25:00|31.2|30.92|31.19|30.91|31.21|30.93|31.19|30.91|4
1739150720000|2025-02-10 01:25:20|31.18|30.9|31.16|30.88|31.19|30.91|31.16|30.88|8
1739150730000|2025-02-10 01:25:30|31.17|30.89|31.17|30.89|31.17|30.89|31.16|30.88|5
1739150740000|2025-02-10 01:25:40|31.18|30.9|31.18|30.9|31.19|30.91|31.17|30.89|5
1739150750000|2025-02-10 01:25:50|31.19|30.91|31.19|30.91|31.19|30.91|31.19|30.91|1
1739150760000|2025-02-10 01:26:00|31.2|30.92|31.2|30.92|31.21|30.93|31.2|30.92|3
1739150770000|2025-02-10 01:26:10|31.19|30.91|31.18|30.9|31.19|30.91|31.18|30.9|2
1739150780000|2025-02-10 01:26:20|31.19|30.91|31.19|30.91|31.19|30.91|31.19|30.91|1
1739150790000|2025-02-10 01:26:30|31.2|30.92|31.19|30.91|31.2|30.92|31.18|30.9|4
1739150800000|2025-02-10 01:26:40|31.2|30.92|31.19|30.91|31.2|30.92|31.19|30.91|2
1739150820000|2025-02-10 01:27:00|31.2|30.92|31.23|30.95|31.23|30.95|31.2|30.92|3
1739150830000|2025-02-10 01:27:10|31.22|30.94|31.22|30.94|31.22|30.94|31.22|30.94|1
1739150840000|2025-02-10 01:27:20|31.23|30.95|31.24|30.96|31.24|30.96|31.23|30.95|2
1739150860000|2025-02-10 01:27:40|31.25|30.97|31.25|30.97|31.25|30.97|31.25|30.97|1
1739150870000|2025-02-10 01:27:50|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739150880000|2025-02-10 01:28:00|31.25|30.97|31.27|30.99|31.27|30.99|31.25|30.97|3
1739150900000|2025-02-10 01:28:20|31.26|30.98|31.26|30.98|31.26|30.98|31.24|30.96|5
1739150910000|2025-02-10 01:28:30|31.25|30.97|31.25|30.97|31.25|30.97|31.25|30.97|1
1739150920000|2025-02-10 01:28:40|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739150940000|2025-02-10 01:29:00|31.25|30.97|31.25|30.97|31.26|30.98|31.25|30.97|7
1739150950000|2025-02-10 01:29:10|31.24|30.96|31.24|30.96|31.25|30.97|31.24|30.96|3
1739150960000|2025-02-10 01:29:20|31.23|30.95|31.23|30.95|31.24|30.96|31.23|30.95|3
1739150970000|2025-02-10 01:29:30|31.24|30.96|31.24|30.96|31.24|30.96|31.24|30.96|1
1739150990000|2025-02-10 01:29:50|31.25|30.97|31.24|30.96|31.25|30.97|31.24|30.96|2
1739151000000|2025-02-10 01:30:00|31.23|30.95|31.24|30.96|31.24|30.96|31.23|30.95|4
1739151010000|2025-02-10 01:30:10|31.25|30.97|31.26|30.98|31.26|30.98|31.25|30.97|2
1739151020000|2025-02-10 01:30:20|31.25|30.97|31.24|30.96|31.25|30.97|31.24|30.96|4
1739151030000|2025-02-10 01:30:30|31.25|30.97|31.25|30.97|31.25|30.97|31.24|30.96|5
1739151040000|2025-02-10 01:30:40|31.24|30.96|31.23|30.95|31.24|30.96|31.23|30.95|2
1739151050000|2025-02-10 01:30:50|31.22|30.94|31.22|30.94|31.23|30.95|31.22|30.94|3
1739151060000|2025-02-10 01:31:00|31.21|30.93|31.2|30.92|31.21|30.93|31.19|30.91|4
1739151070000|2025-02-10 01:31:10|31.19|30.91|31.19|30.91|31.21|30.93|31.18|30.9|9
1739151080000|2025-02-10 01:31:20|31.2|30.92|31.22|30.94|31.23|30.95|31.2|30.92|5
1739151090000|2025-02-10 01:31:30|31.23|30.95|31.22|30.94|31.23|30.95|31.22|30.94|2
1739151100000|2025-02-10 01:31:40|31.23|30.95|31.22|30.94|31.23|30.95|31.21|30.93|4
1739151110000|2025-02-10 01:31:50|31.21|30.93|31.2|30.92|31.21|30.93|31.2|30.92|2
1739151120000|2025-02-10 01:32:00|31.21|30.93|31.2|30.92|31.21|30.93|31.2|30.92|2
1739151130000|2025-02-10 01:32:10|31.21|30.93|31.21|30.93|31.21|30.93|31.2|30.92|3
1739151140000|2025-02-10 01:32:20|31.22|30.94|31.24|30.96|31.24|30.96|31.22|30.94|7
1739151150000|2025-02-10 01:32:30|31.25|30.97|31.25|30.97|31.26|30.98|31.25|30.97|3
1739151160000|2025-02-10 01:32:40|31.26|30.98|31.27|30.99|31.27|30.99|31.26|30.98|6
1739151170000|2025-02-10 01:32:50|31.28|31|31.29|31.01|31.29|31.01|31.28|31|2
1739151180000|2025-02-10 01:33:00|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|8
1739151200000|2025-02-10 01:33:20|31.3|31.02|31.32|31.04|31.32|31.04|31.3|31.02|5
1739151210000|2025-02-10 01:33:30|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|3
1739151220000|2025-02-10 01:33:40|31.32|31.04|31.32|31.04|31.33|31.05|31.32|31.04|3
1739151230000|2025-02-10 01:33:50|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739151240000|2025-02-10 01:34:00|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|4
1739151260000|2025-02-10 01:34:20|31.28|31|31.29|31.01|31.29|31.01|31.28|31|2
1739151270000|2025-02-10 01:34:30|31.28|31|31.28|31|31.29|31.01|31.28|31|3
1739151280000|2025-02-10 01:34:40|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739151290000|2025-02-10 01:34:50|31.28|31|31.28|31|31.29|31.01|31.28|31|3
1739151310000|2025-02-10 01:35:10|31.27|30.99|31.27|30.99|31.27|30.99|31.27|30.99|1
1739151320000|2025-02-10 01:35:20|31.26|30.98|31.25|30.97|31.26|30.98|31.25|30.97|2
1739151330000|2025-02-10 01:35:30|31.24|30.96|31.23|30.95|31.24|30.96|31.23|30.95|2
1739151360000|2025-02-10 01:36:00|31.22|30.94|31.22|30.94|31.22|30.94|31.22|30.94|1
1739151370000|2025-02-10 01:36:10|31.23|30.95|31.23|30.95|31.23|30.95|31.23|30.95|1
1739151380000|2025-02-10 01:36:20|31.22|30.94|31.19|30.91|31.22|30.94|31.19|30.91|6
1739151410000|2025-02-10 01:36:50|31.2|30.92|31.18|30.9|31.2|30.92|31.18|30.9|3
1739151420000|2025-02-10 01:37:00|31.19|30.91|31.16|30.88|31.19|30.91|31.16|30.88|4
1739151430000|2025-02-10 01:37:10|31.17|30.89|31.16|30.88|31.17|30.89|31.16|30.88|4
1739151440000|2025-02-10 01:37:20|31.17|30.89|31.19|30.91|31.19|30.91|31.17|30.89|3
1739151450000|2025-02-10 01:37:30|31.18|30.9|31.19|30.91|31.19|30.91|31.18|30.9|2
1739151470000|2025-02-10 01:37:50|31.2|30.92|31.21|30.93|31.21|30.93|31.2|30.92|2
1739151480000|2025-02-10 01:38:00|31.2|30.92|31.22|30.94|31.22|30.94|31.2|30.92|3
1739151490000|2025-02-10 01:38:10|31.21|30.93|31.23|30.95|31.23|30.95|31.21|30.93|3
1739151500000|2025-02-10 01:38:20|31.22|30.94|31.22|30.94|31.22|30.94|31.22|30.94|1
1739151510000|2025-02-10 01:38:30|31.21|30.93|31.21|30.93|31.21|30.93|31.21|30.93|1
1739151520000|2025-02-10 01:38:40|31.2|30.92|31.2|30.92|31.2|30.92|31.2|30.92|1
1739151530000|2025-02-10 01:38:50|31.21|30.93|31.22|30.94|31.23|30.95|31.21|30.93|4
1739151540000|2025-02-10 01:39:00|31.23|30.95|31.22|30.94|31.23|30.95|31.22|30.94|4
1739151550000|2025-02-10 01:39:10|31.21|30.93|31.2|30.92|31.21|30.93|31.2|30.92|2
1739151570000|2025-02-10 01:39:30|31.19|30.91|31.18|30.9|31.19|30.91|31.18|30.9|2
1739151580000|2025-02-10 01:39:40|31.16|30.88|31.18|30.9|31.18|30.9|31.16|30.88|3
1739151600000|2025-02-10 01:40:00|31.19|30.91|31.18|30.9|31.19|30.91|31.18|30.9|2
1739151610000|2025-02-10 01:40:10|31.17|30.89|31.17|30.89|31.17|30.89|31.17|30.89|1
1739151630000|2025-02-10 01:40:30|31.16|30.88|31.14|30.86|31.17|30.89|31.14|30.86|6
1739151640000|2025-02-10 01:40:40|31.13|30.85|31.13|30.85|31.14|30.86|31.13|30.85|3
1739151650000|2025-02-10 01:40:50|31.12|30.84|31.12|30.84|31.14|30.86|31.12|30.84|5
1739151660000|2025-02-10 01:41:00|31.11|30.83|31.1|30.82|31.11|30.83|31.1|30.82|2
1739151670000|2025-02-10 01:41:10|31.09|30.81|31.1|30.82|31.1|30.82|31.09|30.81|4
1739151690000|2025-02-10 01:41:30|31.09|30.81|31.07|30.79|31.09|30.81|31.07|30.79|3
1739151700000|2025-02-10 01:41:40|31.06|30.78|31.03|30.75|31.07|30.79|31.02|30.74|8
1739151710000|2025-02-10 01:41:50|31.04|30.76|31.03|30.75|31.05|30.77|31.03|30.75|4
1739151720000|2025-02-10 01:42:00|31.04|30.76|30.97|30.69|31.04|30.76|30.97|30.69|7
1739151730000|2025-02-10 01:42:10|30.98|30.7|30.99|30.71|31|30.72|30.98|30.7|4
1739151740000|2025-02-10 01:42:20|31|30.72|31.01|30.73|31.01|30.73|30.99|30.71|4
1739151750000|2025-02-10 01:42:30|31|30.72|31.01|30.73|31.01|30.73|31|30.72|4
1739151760000|2025-02-10 01:42:40|31.02|30.74|30.98|30.7|31.02|30.74|30.97|30.69|7
1739151770000|2025-02-10 01:42:50|30.97|30.69|30.97|30.69|30.98|30.7|30.97|30.69|3
1739151780000|2025-02-10 01:43:00|30.96|30.68|30.95|30.67|30.96|30.68|30.94|30.66|5
1739151790000|2025-02-10 01:43:10|30.94|30.66|30.9|30.62|30.95|30.67|30.88|30.6|14
1739151800000|2025-02-10 01:43:20|30.91|30.63|30.86|30.58|30.91|30.63|30.86|30.58|6
1739151810000|2025-02-10 01:43:30|30.87|30.59|30.83|30.55|30.87|30.59|30.83|30.55|7
1739151820000|2025-02-10 01:43:40|30.84|30.56|30.83|30.55|30.84|30.56|30.79|30.51|10
1739151830000|2025-02-10 01:43:50|30.84|30.56|30.84|30.56|30.85|30.57|30.84|30.56|3
1739151840000|2025-02-10 01:44:00|30.85|30.57|30.83|30.55|30.85|30.57|30.83|30.55|5
1739151850000|2025-02-10 01:44:10|30.81|30.53|30.81|30.53|30.82|30.54|30.8|30.52|5
1739151860000|2025-02-10 01:44:20|30.8|30.52|30.8|30.52|30.81|30.53|30.78|30.5|9
1739151870000|2025-02-10 01:44:30|30.79|30.51|30.75|30.47|30.79|30.51|30.75|30.47|5
1739151880000|2025-02-10 01:44:40|30.74|30.46|30.73|30.45|30.75|30.47|30.73|30.45|4
1739151890000|2025-02-10 01:44:50|30.74|30.46|30.78|30.5|30.78|30.5|30.73|30.45|11
1739151900000|2025-02-10 01:45:00|30.79|30.51|30.75|30.47|30.79|30.51|30.74|30.46|8
1739151910000|2025-02-10 01:45:10|30.76|30.48|30.75|30.47|30.76|30.48|30.75|30.47|6
1739151920000|2025-02-10 01:45:20|30.74|30.46|30.69|30.41|30.74|30.46|30.69|30.41|7
1739151930000|2025-02-10 01:45:30|30.68|30.4|30.66|30.38|30.68|30.4|30.64|30.36|5
1739151940000|2025-02-10 01:45:40|30.65|30.37|30.66|30.38|30.67|30.39|30.65|30.37|4
1739151950000|2025-02-10 01:45:50|30.64|30.36|30.64|30.36|30.65|30.37|30.63|30.35|9
1739151960000|2025-02-10 01:46:00|30.66|30.38|30.66|30.38|30.66|30.38|30.63|30.35|14
1739151970000|2025-02-10 01:46:10|30.67|30.39|30.71|30.43|30.71|30.43|30.67|30.39|9
1739151980000|2025-02-10 01:46:20|30.72|30.44|30.8|30.52|30.8|30.52|30.72|30.44|9
1739151990000|2025-02-10 01:46:30|30.81|30.53|30.8|30.52|30.81|30.53|30.8|30.52|4
1739152000000|2025-02-10 01:46:40|30.81|30.53|30.81|30.53|30.82|30.54|30.8|30.52|7
1739152010000|2025-02-10 01:46:50|30.8|30.52|30.81|30.53|30.81|30.53|30.78|30.5|10
1739152020000|2025-02-10 01:47:00|30.82|30.54|30.79|30.51|30.82|30.54|30.78|30.5|15
1739152030000|2025-02-10 01:47:10|30.78|30.5|30.75|30.47|30.8|30.52|30.75|30.47|12
1739152040000|2025-02-10 01:47:20|30.74|30.46|30.7|30.42|30.74|30.46|30.7|30.42|5
1739152050000|2025-02-10 01:47:30|30.72|30.44|30.71|30.43|30.72|30.44|30.71|30.43|4
1739152060000|2025-02-10 01:47:40|30.72|30.44|30.8|30.52|30.8|30.52|30.72|30.44|9
1739152070000|2025-02-10 01:47:50|30.81|30.53|30.8|30.52|30.81|30.53|30.79|30.51|6
1739152080000|2025-02-10 01:48:00|30.81|30.53|30.75|30.47|30.82|30.54|30.75|30.47|13
1739152090000|2025-02-10 01:48:10|30.76|30.48|30.77|30.49|30.8|30.52|30.76|30.48|10
1739152100000|2025-02-10 01:48:20|30.76|30.48|30.78|30.5|30.79|30.51|30.76|30.48|7
1739152110000|2025-02-10 01:48:30|30.77|30.49|30.76|30.48|30.78|30.5|30.76|30.48|8
1739152120000|2025-02-10 01:48:40|30.77|30.49|30.72|30.44|30.77|30.49|30.72|30.44|12
1739152130000|2025-02-10 01:48:50|30.73|30.45|30.7|30.42|30.73|30.45|30.7|30.42|7
1739152140000|2025-02-10 01:49:00|30.69|30.41|30.73|30.45|30.73|30.45|30.68|30.4|11
1739152150000|2025-02-10 01:49:10|30.72|30.44|30.78|30.5|30.78|30.5|30.72|30.44|11
1739152160000|2025-02-10 01:49:20|30.77|30.49|30.8|30.52|30.8|30.52|30.77|30.49|12
1739152170000|2025-02-10 01:49:30|30.79|30.51|30.78|30.5|30.8|30.52|30.78|30.5|12
1739152180000|2025-02-10 01:49:40|30.79|30.51|30.74|30.46|30.79|30.51|30.74|30.46|13
1739152190000|2025-02-10 01:49:50|30.75|30.47|30.8|30.52|30.8|30.52|30.75|30.47|8
1739152200000|2025-02-10 01:50:00|30.81|30.53|30.82|30.54|30.84|30.56|30.8|30.52|8
1739152210000|2025-02-10 01:50:10|30.83|30.55|30.85|30.57|30.85|30.57|30.83|30.55|3
1739152220000|2025-02-10 01:50:20|30.84|30.56|30.85|30.57|30.86|30.58|30.83|30.55|12
1739152230000|2025-02-10 01:50:30|30.86|30.58|30.9|30.62|30.9|30.62|30.86|30.58|7
1739152240000|2025-02-10 01:50:40|30.89|30.61|30.87|30.59|30.9|30.62|30.87|30.59|9
1739152250000|2025-02-10 01:50:50|30.86|30.58|30.89|30.61|30.9|30.62|30.86|30.58|6
1739152260000|2025-02-10 01:51:00|30.88|30.6|30.86|30.58|30.88|30.6|30.86|30.58|9
1739152270000|2025-02-10 01:51:10|30.85|30.57|30.84|30.56|30.85|30.57|30.82|30.54|10
1739152280000|2025-02-10 01:51:20|30.86|30.58|30.88|30.6|30.89|30.61|30.84|30.56|10
1739152290000|2025-02-10 01:51:30|30.87|30.59|30.87|30.59|30.89|30.61|30.87|30.59|9
1739152300000|2025-02-10 01:51:40|30.88|30.6|30.84|30.56|30.88|30.6|30.84|30.56|12
1739152310000|2025-02-10 01:51:50|30.83|30.55|30.84|30.56|30.84|30.56|30.83|30.55|2
1739152320000|2025-02-10 01:52:00|30.83|30.55|30.78|30.5|30.83|30.55|30.78|30.5|6
1739152330000|2025-02-10 01:52:10|30.77|30.49|30.76|30.48|30.78|30.5|30.76|30.48|6
1739152340000|2025-02-10 01:52:20|30.77|30.49|30.78|30.5|30.79|30.51|30.76|30.48|10
1739152350000|2025-02-10 01:52:30|30.77|30.49|30.79|30.51|30.79|30.51|30.77|30.49|7
1739152360000|2025-02-10 01:52:40|30.8|30.52|30.82|30.54|30.82|30.54|30.79|30.51|5
1739152370000|2025-02-10 01:52:50|30.83|30.55|30.83|30.55|30.83|30.55|30.82|30.54|7
1739152380000|2025-02-10 01:53:00|30.82|30.54|30.8|30.52|30.83|30.55|30.78|30.5|10
1739152390000|2025-02-10 01:53:10|30.79|30.51|30.77|30.49|30.8|30.52|30.77|30.49|5
1739152400000|2025-02-10 01:53:20|30.76|30.48|30.76|30.48|30.77|30.49|30.76|30.48|7
1739152410000|2025-02-10 01:53:30|30.75|30.47|30.76|30.48|30.77|30.49|30.75|30.47|4
1739152430000|2025-02-10 01:53:50|30.74|30.46|30.75|30.47|30.75|30.47|30.74|30.46|2
1739152440000|2025-02-10 01:54:00|30.74|30.46|30.74|30.46|30.74|30.46|30.73|30.45|5
1739152450000|2025-02-10 01:54:10|30.73|30.45|30.74|30.46|30.74|30.46|30.72|30.44|10
1739152460000|2025-02-10 01:54:20|30.73|30.45|30.74|30.46|30.75|30.47|30.72|30.44|8
1739152470000|2025-02-10 01:54:30|30.73|30.45|30.72|30.44|30.73|30.45|30.72|30.44|8
1739152480000|2025-02-10 01:54:40|30.71|30.43|30.71|30.43|30.71|30.43|30.71|30.43|1
1739152490000|2025-02-10 01:54:50|30.74|30.46|30.77|30.49|30.77|30.49|30.74|30.46|8
1739152500000|2025-02-10 01:55:00|30.76|30.48|30.72|30.44|30.76|30.48|30.72|30.44|8
1739152510000|2025-02-10 01:55:10|30.71|30.43|30.7|30.42|30.71|30.43|30.69|30.41|4
1739152520000|2025-02-10 01:55:20|30.69|30.41|30.68|30.4|30.7|30.42|30.68|30.4|6
1739152530000|2025-02-10 01:55:30|30.69|30.41|30.7|30.42|30.71|30.43|30.69|30.41|6
1739152540000|2025-02-10 01:55:40|30.69|30.41|30.69|30.41|30.7|30.42|30.68|30.4|11
1739152550000|2025-02-10 01:55:50|30.7|30.42|30.69|30.41|30.71|30.43|30.67|30.39|16
1739152560000|2025-02-10 01:56:00|30.68|30.4|30.69|30.41|30.7|30.42|30.68|30.4|8
1739152570000|2025-02-10 01:56:10|30.68|30.4|30.67|30.39|30.69|30.41|30.66|30.38|7
1739152580000|2025-02-10 01:56:20|30.68|30.4|30.68|30.4|30.69|30.41|30.68|30.4|5
1739152590000|2025-02-10 01:56:30|30.67|30.39|30.69|30.41|30.7|30.42|30.67|30.39|5
1739152600000|2025-02-10 01:56:40|30.68|30.4|30.64|30.36|30.69|30.41|30.63|30.35|13
1739152610000|2025-02-10 01:56:50|30.65|30.37|30.66|30.38|30.66|30.38|30.64|30.36|4
1739152620000|2025-02-10 01:57:00|30.67|30.39|30.69|30.41|30.7|30.42|30.65|30.37|8
1739152630000|2025-02-10 01:57:10|30.68|30.4|30.69|30.41|30.69|30.41|30.68|30.4|6
1739152640000|2025-02-10 01:57:20|30.68|30.4|30.68|30.4|30.69|30.41|30.67|30.39|11
1739152650000|2025-02-10 01:57:30|30.67|30.39|30.68|30.4|30.68|30.4|30.66|30.38|6
1739152660000|2025-02-10 01:57:40|30.69|30.41|30.69|30.41|30.7|30.42|30.69|30.41|9
1739152670000|2025-02-10 01:57:50|30.7|30.42|30.69|30.41|30.7|30.42|30.69|30.41|8
1739152680000|2025-02-10 01:58:00|30.7|30.42|30.69|30.41|30.7|30.42|30.69|30.41|6
1739152690000|2025-02-10 01:58:10|30.7|30.42|30.69|30.41|30.71|30.43|30.69|30.41|6
1739152700000|2025-02-10 01:58:20|30.7|30.42|30.69|30.41|30.71|30.43|30.68|30.4|10
1739152710000|2025-02-10 01:58:30|30.68|30.4|30.7|30.42|30.7|30.42|30.68|30.4|9
1739152720000|2025-02-10 01:58:40|30.69|30.41|30.71|30.43|30.71|30.43|30.69|30.41|7
1739152730000|2025-02-10 01:58:50|30.7|30.42|30.7|30.42|30.71|30.43|30.7|30.42|5
1739152740000|2025-02-10 01:59:00|30.71|30.43|30.72|30.44|30.72|30.44|30.7|30.42|9
1739152750000|2025-02-10 01:59:10|30.71|30.43|30.74|30.46|30.74|30.46|30.71|30.43|4
1739152760000|2025-02-10 01:59:20|30.73|30.45|30.73|30.45|30.73|30.45|30.73|30.45|1
1739152770000|2025-02-10 01:59:30|30.72|30.44|30.73|30.45|30.73|30.45|30.72|30.44|6
1739152780000|2025-02-10 01:59:40|30.72|30.44|30.72|30.44|30.73|30.45|30.72|30.44|3
1739152790000|2025-02-10 01:59:50|30.73|30.45|30.73|30.45|30.73|30.45|30.73|30.45|1
1739152800000|2025-02-10 02:00:00|30.72|30.44|30.73|30.45|30.73|30.45|30.71|30.43|7
1739152810000|2025-02-10 02:00:10|30.72|30.44|30.72|30.44|30.72|30.44|30.72|30.44|1
1739152830000|2025-02-10 02:00:30|30.75|30.47|30.79|30.51|30.79|30.51|30.75|30.47|7
1739152840000|2025-02-10 02:00:40|30.78|30.5|30.81|30.53|30.83|30.55|30.78|30.5|9
1739152850000|2025-02-10 02:00:50|30.82|30.54|30.79|30.51|30.82|30.54|30.78|30.5|8
1739152860000|2025-02-10 02:01:00|30.8|30.52|30.79|30.51|30.82|30.54|30.79|30.51|10
1739152870000|2025-02-10 02:01:10|30.78|30.5|30.81|30.53|30.82|30.54|30.78|30.5|6
1739152880000|2025-02-10 02:01:20|30.8|30.52|30.78|30.5|30.8|30.52|30.78|30.5|3
1739152890000|2025-02-10 02:01:30|30.77|30.49|30.78|30.5|30.78|30.5|30.76|30.48|4
1739152900000|2025-02-10 02:01:40|30.77|30.49|30.79|30.51|30.79|30.51|30.76|30.48|5
1739152910000|2025-02-10 02:01:50|30.8|30.52|30.79|30.51|30.8|30.52|30.79|30.51|4
1739152920000|2025-02-10 02:02:00|30.78|30.5|30.76|30.48|30.78|30.5|30.75|30.47|5
1739152930000|2025-02-10 02:02:10|30.77|30.49|30.77|30.49|30.78|30.5|30.76|30.48|7
1739152940000|2025-02-10 02:02:20|30.76|30.48|30.78|30.5|30.78|30.5|30.76|30.48|7
1739152950000|2025-02-10 02:02:30|30.77|30.49|30.73|30.45|30.77|30.49|30.73|30.45|5
1739152960000|2025-02-10 02:02:40|30.74|30.46|30.73|30.45|30.74|30.46|30.73|30.45|2
1739152970000|2025-02-10 02:02:50|30.72|30.44|30.74|30.46|30.74|30.46|30.72|30.44|3
1739152980000|2025-02-10 02:03:00|30.75|30.47|30.72|30.44|30.75|30.47|30.72|30.44|8
1739153000000|2025-02-10 02:03:20|30.71|30.43|30.69|30.41|30.71|30.43|30.69|30.41|7
1739153010000|2025-02-10 02:03:30|30.7|30.42|30.69|30.41|30.7|30.42|30.69|30.41|4
1739153020000|2025-02-10 02:03:40|30.68|30.4|30.65|30.37|30.69|30.41|30.64|30.36|8
1739153030000|2025-02-10 02:03:50|30.66|30.38|30.66|30.38|30.67|30.39|30.65|30.37|9
1739153040000|2025-02-10 02:04:00|30.65|30.37|30.66|30.38|30.66|30.38|30.63|30.35|6
1739153050000|2025-02-10 02:04:10|30.67|30.39|30.66|30.38|30.67|30.39|30.65|30.37|6
1739153060000|2025-02-10 02:04:20|30.65|30.37|30.68|30.4|30.68|30.4|30.65|30.37|4
1739153070000|2025-02-10 02:04:30|30.69|30.41|30.68|30.4|30.7|30.42|30.68|30.4|4
1739153080000|2025-02-10 02:04:40|30.69|30.41|30.66|30.38|30.69|30.41|30.65|30.37|7
1739153090000|2025-02-10 02:04:50|30.65|30.37|30.63|30.35|30.66|30.38|30.63|30.35|7
1739153100000|2025-02-10 02:05:00|30.64|30.36|30.63|30.35|30.64|30.36|30.61|30.33|8
1739153110000|2025-02-10 02:05:10|30.62|30.34|30.62|30.34|30.62|30.34|30.61|30.33|7
1739153120000|2025-02-10 02:05:20|30.61|30.33|30.6|30.32|30.61|30.33|30.58|30.3|6
1739153130000|2025-02-10 02:05:30|30.61|30.33|30.61|30.33|30.62|30.34|30.6|30.32|7
1739153140000|2025-02-10 02:05:40|30.62|30.34|30.65|30.37|30.65|30.37|30.62|30.34|4
1739153150000|2025-02-10 02:05:50|30.64|30.36|30.65|30.37|30.65|30.37|30.64|30.36|2
1739153160000|2025-02-10 02:06:00|30.66|30.38|30.68|30.4|30.7|30.42|30.66|30.38|13
1739153170000|2025-02-10 02:06:10|30.69|30.41|30.69|30.41|30.71|30.43|30.69|30.41|5
1739153180000|2025-02-10 02:06:20|30.68|30.4|30.66|30.38|30.69|30.41|30.66|30.38|11
1739153190000|2025-02-10 02:06:30|30.65|30.37|30.67|30.39|30.68|30.4|30.65|30.37|5
1739153200000|2025-02-10 02:06:40|30.66|30.38|30.72|30.44|30.72|30.44|30.66|30.38|7
1739153210000|2025-02-10 02:06:50|30.73|30.45|30.75|30.47|30.75|30.47|30.73|30.45|3
1739153220000|2025-02-10 02:07:00|30.76|30.48|30.76|30.48|30.77|30.49|30.75|30.47|9
1739153230000|2025-02-10 02:07:10|30.75|30.47|30.75|30.47|30.77|30.49|30.74|30.46|6
1739153240000|2025-02-10 02:07:20|30.76|30.48|30.76|30.48|30.76|30.48|30.74|30.46|5
1739153250000|2025-02-10 02:07:30|30.75|30.47|30.75|30.47|30.76|30.48|30.75|30.47|5
1739153260000|2025-02-10 02:07:40|30.74|30.46|30.71|30.43|30.75|30.47|30.71|30.43|10
1739153270000|2025-02-10 02:07:50|30.72|30.44|30.72|30.44|30.72|30.44|30.71|30.43|3
1739153280000|2025-02-10 02:08:00|30.73|30.45|30.72|30.44|30.74|30.46|30.72|30.44|4
1739153290000|2025-02-10 02:08:10|30.71|30.43|30.72|30.44|30.74|30.46|30.71|30.43|8
1739153300000|2025-02-10 02:08:20|30.73|30.45|30.7|30.42|30.73|30.45|30.7|30.42|8
1739153310000|2025-02-10 02:08:30|30.69|30.41|30.7|30.42|30.7|30.42|30.69|30.41|2
1739153320000|2025-02-10 02:08:40|30.69|30.41|30.67|30.39|30.69|30.41|30.67|30.39|7
1739153330000|2025-02-10 02:08:50|30.68|30.4|30.65|30.37|30.68|30.4|30.64|30.36|6
1739153340000|2025-02-10 02:09:00|30.64|30.36|30.62|30.34|30.64|30.36|30.62|30.34|7
1739153350000|2025-02-10 02:09:10|30.61|30.33|30.6|30.32|30.62|30.34|30.6|30.32|8
1739153360000|2025-02-10 02:09:20|30.61|30.33|30.6|30.32|30.61|30.33|30.58|30.3|7
1739153370000|2025-02-10 02:09:30|30.61|30.33|30.59|30.31|30.61|30.33|30.59|30.31|3
1739153380000|2025-02-10 02:09:40|30.6|30.32|30.6|30.32|30.61|30.33|30.6|30.32|3
1739153390000|2025-02-10 02:09:50|30.59|30.31|30.59|30.31|30.59|30.31|30.58|30.3|11
1739153400000|2025-02-10 02:10:00|30.58|30.3|30.59|30.31|30.59|30.31|30.58|30.3|2
1739153410000|2025-02-10 02:10:10|30.61|30.33|30.61|30.33|30.63|30.35|30.61|30.33|7
1739153420000|2025-02-10 02:10:20|30.62|30.34|30.62|30.34|30.62|30.34|30.61|30.33|3
1739153430000|2025-02-10 02:10:30|30.61|30.33|30.6|30.32|30.61|30.33|30.6|30.32|10
1739153440000|2025-02-10 02:10:40|30.59|30.31|30.56|30.28|30.59|30.31|30.56|30.28|4
1739153450000|2025-02-10 02:10:50|30.55|30.27|30.55|30.27|30.56|30.28|30.55|30.27|3
1739153460000|2025-02-10 02:11:00|30.56|30.28|30.54|30.26|30.56|30.28|30.54|30.26|5
1739153480000|2025-02-10 02:11:20|30.6|30.32|30.58|30.3|30.6|30.32|30.57|30.29|9
1739153490000|2025-02-10 02:11:30|30.59|30.31|30.55|30.27|30.59|30.31|30.55|30.27|5
1739153500000|2025-02-10 02:11:40|30.54|30.26|30.55|30.27|30.55|30.27|30.54|30.26|2
1739153510000|2025-02-10 02:11:50|30.54|30.26|30.56|30.28|30.56|30.28|30.54|30.26|3
1739153520000|2025-02-10 02:12:00|30.55|30.27|30.55|30.27|30.57|30.29|30.55|30.27|8
1739153530000|2025-02-10 02:12:10|30.56|30.28|30.57|30.29|30.57|30.29|30.55|30.27|6
1739153540000|2025-02-10 02:12:20|30.56|30.28|30.57|30.29|30.58|30.3|30.56|30.28|6
1739153550000|2025-02-10 02:12:30|30.56|30.28|30.56|30.28|30.57|30.29|30.56|30.28|3
1739153560000|2025-02-10 02:12:40|30.54|30.26|30.57|30.29|30.57|30.29|30.54|30.26|6
1739153570000|2025-02-10 02:12:50|30.56|30.28|30.58|30.3|30.58|30.3|30.56|30.28|5
1739153580000|2025-02-10 02:13:00|30.57|30.29|30.55|30.27|30.58|30.3|30.55|30.27|6
1739153590000|2025-02-10 02:13:10|30.56|30.28|30.55|30.27|30.56|30.28|30.55|30.27|4
1739153600000|2025-02-10 02:13:20|30.56|30.28|30.55|30.27|30.56|30.28|30.55|30.27|4
1739153610000|2025-02-10 02:13:30|30.56|30.28|30.59|30.31|30.59|30.31|30.55|30.27|8
1739153620000|2025-02-10 02:13:40|30.6|30.32|30.59|30.31|30.6|30.32|30.59|30.31|2
1739153630000|2025-02-10 02:13:50|30.6|30.32|30.62|30.34|30.62|30.34|30.59|30.31|9
1739153640000|2025-02-10 02:14:00|30.61|30.33|30.6|30.32|30.62|30.34|30.6|30.32|4
1739153650000|2025-02-10 02:14:10|30.58|30.3|30.54|30.26|30.59|30.31|30.54|30.26|9
1739153660000|2025-02-10 02:14:20|30.55|30.27|30.55|30.27|30.55|30.27|30.55|30.27|1
1739153670000|2025-02-10 02:14:30|30.54|30.26|30.56|30.28|30.56|30.28|30.54|30.26|7
1739153680000|2025-02-10 02:14:40|30.55|30.27|30.55|30.27|30.55|30.27|30.55|30.27|1
1739153690000|2025-02-10 02:14:50|30.56|30.28|30.55|30.27|30.56|30.28|30.54|30.26|8
1739153700000|2025-02-10 02:15:00|30.56|30.28|30.57|30.29|30.57|30.29|30.54|30.26|10
1739153710000|2025-02-10 02:15:10|30.58|30.3|30.56|30.28|30.58|30.3|30.56|30.28|7
1739153720000|2025-02-10 02:15:20|30.55|30.27|30.55|30.27|30.57|30.29|30.55|30.27|5
1739153730000|2025-02-10 02:15:30|30.54|30.26|30.55|30.27|30.55|30.27|30.54|30.26|4
1739153740000|2025-02-10 02:15:40|30.54|30.26|30.57|30.29|30.57|30.29|30.54|30.26|3
1739153750000|2025-02-10 02:15:50|30.56|30.28|30.58|30.3|30.58|30.3|30.55|30.27|6
1739153760000|2025-02-10 02:16:00|30.57|30.29|30.58|30.3|30.58|30.3|30.57|30.29|8
1739153770000|2025-02-10 02:16:10|30.57|30.29|30.57|30.29|30.57|30.29|30.57|30.29|1
1739153780000|2025-02-10 02:16:20|30.56|30.28|30.56|30.28|30.57|30.29|30.56|30.28|7
1739153790000|2025-02-10 02:16:30|30.55|30.27|30.59|30.31|30.59|30.31|30.55|30.27|6
1739153800000|2025-02-10 02:16:40|30.58|30.3|30.6|30.32|30.6|30.32|30.58|30.3|3
1739153810000|2025-02-10 02:16:50|30.61|30.33|30.61|30.33|30.61|30.33|30.6|30.32|3
1739153820000|2025-02-10 02:17:00|30.62|30.34|30.66|30.38|30.66|30.38|30.62|30.34|5
1739153830000|2025-02-10 02:17:10|30.65|30.37|30.65|30.37|30.65|30.37|30.64|30.36|3
1739153840000|2025-02-10 02:17:20|30.64|30.36|30.69|30.41|30.69|30.41|30.64|30.36|8
1739153850000|2025-02-10 02:17:30|30.68|30.4|30.67|30.39|30.68|30.4|30.67|30.39|4
1739153860000|2025-02-10 02:17:40|30.68|30.4|30.69|30.41|30.69|30.41|30.68|30.4|2
1739153870000|2025-02-10 02:17:50|30.68|30.4|30.69|30.41|30.69|30.41|30.68|30.4|4
1739153880000|2025-02-10 02:18:00|30.68|30.4|30.69|30.41|30.7|30.42|30.68|30.4|10
1739153890000|2025-02-10 02:18:10|30.68|30.4|30.69|30.41|30.7|30.42|30.68|30.4|7
1739153900000|2025-02-10 02:18:20|30.7|30.42|30.69|30.41|30.7|30.42|30.69|30.41|6
1739153910000|2025-02-10 02:18:30|30.68|30.4|30.67|30.39|30.69|30.41|30.67|30.39|4
1739153920000|2025-02-10 02:18:40|30.68|30.4|30.7|30.42|30.7|30.42|30.68|30.4|3
1739153930000|2025-02-10 02:18:50|30.71|30.43|30.73|30.45|30.73|30.45|30.71|30.43|3
1739153940000|2025-02-10 02:19:00|30.72|30.44|30.73|30.45|30.73|30.45|30.71|30.43|4
1739153950000|2025-02-10 02:19:10|30.72|30.44|30.7|30.42|30.72|30.44|30.7|30.42|5
1739153960000|2025-02-10 02:19:20|30.68|30.4|30.7|30.42|30.7|30.42|30.68|30.4|3
1739153970000|2025-02-10 02:19:30|30.69|30.41|30.7|30.42|30.7|30.42|30.69|30.41|6
1739153980000|2025-02-10 02:19:40|30.69|30.41|30.67|30.39|30.69|30.41|30.67|30.39|5
1739153990000|2025-02-10 02:19:50|30.66|30.38|30.66|30.38|30.67|30.39|30.66|30.38|3
1739154000000|2025-02-10 02:20:00|30.67|30.39|30.65|30.37|30.67|30.39|30.64|30.36|4
1739154010000|2025-02-10 02:20:10|30.64|30.36|30.63|30.35|30.64|30.36|30.62|30.34|4
1739154020000|2025-02-10 02:20:20|30.62|30.34|30.6|30.32|30.62|30.34|30.6|30.32|9
1739154030000|2025-02-10 02:20:30|30.59|30.31|30.61|30.33|30.62|30.34|30.59|30.31|5
1739154040000|2025-02-10 02:20:40|30.62|30.34|30.66|30.38|30.66|30.38|30.62|30.34|5
1739154050000|2025-02-10 02:20:50|30.65|30.37|30.66|30.38|30.66|30.38|30.65|30.37|6
1739154060000|2025-02-10 02:21:00|30.65|30.37|30.64|30.36|30.65|30.37|30.64|30.36|2
1739154070000|2025-02-10 02:21:10|30.65|30.37|30.64|30.36|30.65|30.37|30.64|30.36|2
1739154080000|2025-02-10 02:21:20|30.63|30.35|30.63|30.35|30.63|30.35|30.61|30.33|4
1739154090000|2025-02-10 02:21:30|30.62|30.34|30.6|30.32|30.63|30.35|30.6|30.32|5
1739154100000|2025-02-10 02:21:40|30.61|30.33|30.61|30.33|30.61|30.33|30.6|30.32|3
1739154110000|2025-02-10 02:21:50|30.62|30.34|30.63|30.35|30.63|30.35|30.62|30.34|4
1739154130000|2025-02-10 02:22:10|30.62|30.34|30.62|30.34|30.62|30.34|30.62|30.34|1
1739154140000|2025-02-10 02:22:20|30.61|30.33|30.6|30.32|30.61|30.33|30.6|30.32|2
1739154150000|2025-02-10 02:22:30|30.59|30.31|30.54|30.26|30.59|30.31|30.54|30.26|6
1739154170000|2025-02-10 02:22:50|30.55|30.27|30.58|30.3|30.58|30.3|30.55|30.27|4
1739154180000|2025-02-10 02:23:00|30.57|30.29|30.57|30.29|30.58|30.3|30.56|30.28|5
1739154190000|2025-02-10 02:23:10|30.58|30.3|30.56|30.28|30.58|30.3|30.56|30.28|3
1739154200000|2025-02-10 02:23:20|30.57|30.29|30.57|30.29|30.58|30.3|30.56|30.28|5
1739154210000|2025-02-10 02:23:30|30.56|30.28|30.56|30.28|30.56|30.28|30.56|30.28|1
1739154220000|2025-02-10 02:23:40|30.57|30.29|30.56|30.28|30.57|30.29|30.56|30.28|4
1739154230000|2025-02-10 02:23:50|30.55|30.27|30.56|30.28|30.56|30.28|30.55|30.27|2
1739154240000|2025-02-10 02:24:00|30.57|30.29|30.58|30.3|30.58|30.3|30.56|30.28|6
1739154250000|2025-02-10 02:24:10|30.57|30.29|30.58|30.3|30.58|30.3|30.57|30.29|2
1739154260000|2025-02-10 02:24:20|30.59|30.31|30.6|30.32|30.61|30.33|30.59|30.31|4
1739154270000|2025-02-10 02:24:30|30.61|30.33|30.62|30.34|30.62|30.34|30.61|30.33|2
1739154280000|2025-02-10 02:24:40|30.63|30.35|30.64|30.36|30.64|30.36|30.63|30.35|2
1739154290000|2025-02-10 02:24:50|30.63|30.35|30.64|30.36|30.64|30.36|30.63|30.35|2
1739154300000|2025-02-10 02:25:00|30.63|30.35|30.64|30.36|30.64|30.36|30.63|30.35|4
1739154310000|2025-02-10 02:25:10|30.63|30.35|30.63|30.35|30.63|30.35|30.63|30.35|1
1739154320000|2025-02-10 02:25:20|30.61|30.33|30.6|30.32|30.61|30.33|30.6|30.32|2
1739154330000|2025-02-10 02:25:30|30.59|30.31|30.57|30.29|30.59|30.31|30.57|30.29|2
1739154340000|2025-02-10 02:25:40|30.58|30.3|30.59|30.31|30.59|30.31|30.58|30.3|2
1739154350000|2025-02-10 02:25:50|30.6|30.32|30.6|30.32|30.61|30.33|30.6|30.32|3
1739154360000|2025-02-10 02:26:00|30.59|30.31|30.59|30.31|30.59|30.31|30.59|30.31|1
1739154380000|2025-02-10 02:26:20|30.58|30.3|30.58|30.3|30.59|30.31|30.58|30.3|5
1739154390000|2025-02-10 02:26:30|30.57|30.29|30.58|30.3|30.58|30.3|30.57|30.29|2
1739154400000|2025-02-10 02:26:40|30.57|30.29|30.57|30.29|30.57|30.29|30.57|30.29|1
1739154410000|2025-02-10 02:26:50|30.58|30.3|30.57|30.29|30.58|30.3|30.57|30.29|2
1739154420000|2025-02-10 02:27:00|30.56|30.28|30.56|30.28|30.56|30.28|30.55|30.27|5
1739154430000|2025-02-10 02:27:10|30.55|30.27|30.56|30.28|30.56|30.28|30.55|30.27|6
1739154440000|2025-02-10 02:27:20|30.55|30.27|30.55|30.27|30.56|30.28|30.54|30.26|7
1739154450000|2025-02-10 02:27:30|30.54|30.26|30.52|30.24|30.55|30.27|30.52|30.24|4
1739154460000|2025-02-10 02:27:40|30.53|30.25|30.53|30.25|30.53|30.25|30.53|30.25|1
1739154470000|2025-02-10 02:27:50|30.54|30.26|30.54|30.26|30.54|30.26|30.54|30.26|1
1739154480000|2025-02-10 02:28:00|30.53|30.25|30.55|30.27|30.55|30.27|30.51|30.23|7
1739154490000|2025-02-10 02:28:10|30.54|30.26|30.54|30.26|30.54|30.26|30.54|30.26|1
1739154500000|2025-02-10 02:28:20|30.55|30.27|30.54|30.26|30.55|30.27|30.53|30.25|6
1739154520000|2025-02-10 02:28:40|30.52|30.24|30.52|30.24|30.53|30.25|30.52|30.24|3
1739154530000|2025-02-10 02:28:50|30.53|30.25|30.54|30.26|30.55|30.27|30.53|30.25|6
1739154540000|2025-02-10 02:29:00|30.53|30.25|30.53|30.25|30.53|30.25|30.52|30.24|3
1739154550000|2025-02-10 02:29:10|30.54|30.26|30.54|30.26|30.54|30.26|30.54|30.26|1
1739154560000|2025-02-10 02:29:20|30.55|30.27|30.54|30.26|30.55|30.27|30.54|30.26|2
1739154600000|2025-02-10 02:30:00|30.53|30.25|30.52|30.24|30.53|30.25|30.52|30.24|6
1739154610000|2025-02-10 02:30:10|30.5|30.22|30.53|30.25|30.53|30.25|30.5|30.22|4
1739154620000|2025-02-10 02:30:20|30.52|30.24|30.52|30.24|30.52|30.24|30.52|30.24|1
1739154630000|2025-02-10 02:30:30|30.51|30.23|30.5|30.22|30.51|30.23|30.49|30.21|4
1739154650000|2025-02-10 02:30:50|30.49|30.21|30.5|30.22|30.5|30.22|30.49|30.21|4
1739154660000|2025-02-10 02:31:00|30.51|30.23|30.54|30.26|30.54|30.26|30.5|30.22|7
1739154670000|2025-02-10 02:31:10|30.53|30.25|30.52|30.24|30.53|30.25|30.52|30.24|2
1739154680000|2025-02-10 02:31:20|30.51|30.23|30.51|30.23|30.52|30.24|30.49|30.21|7
1739154690000|2025-02-10 02:31:30|30.5|30.22|30.5|30.22|30.51|30.23|30.5|30.22|5
1739154700000|2025-02-10 02:31:40|30.51|30.23|30.51|30.23|30.51|30.23|30.51|30.23|1
1739154720000|2025-02-10 02:32:00|30.52|30.24|30.55|30.27|30.55|30.27|30.52|30.24|4
1739154730000|2025-02-10 02:32:10|30.56|30.28|30.56|30.28|30.56|30.28|30.56|30.28|1
1739154740000|2025-02-10 02:32:20|30.57|30.29|30.58|30.3|30.58|30.3|30.57|30.29|4
1739154750000|2025-02-10 02:32:30|30.57|30.29|30.59|30.31|30.59|30.31|30.55|30.27|6
1739154760000|2025-02-10 02:32:40|30.58|30.3|30.59|30.31|30.6|30.32|30.58|30.3|4
1739154770000|2025-02-10 02:32:50|30.58|30.3|30.59|30.31|30.59|30.31|30.58|30.3|2
1739154780000|2025-02-10 02:33:00|30.6|30.32|30.61|30.33|30.61|30.33|30.6|30.32|2
1739154790000|2025-02-10 02:33:10|30.62|30.34|30.63|30.35|30.63|30.35|30.61|30.33|8
1739154800000|2025-02-10 02:33:20|30.62|30.34|30.62|30.34|30.62|30.34|30.62|30.34|1
1739154810000|2025-02-10 02:33:30|30.61|30.33|30.62|30.34|30.63|30.35|30.61|30.33|4
1739154820000|2025-02-10 02:33:40|30.61|30.33|30.61|30.33|30.61|30.33|30.61|30.33|1
1739154830000|2025-02-10 02:33:50|30.62|30.34|30.66|30.38|30.66|30.38|30.62|30.34|4
1739154840000|2025-02-10 02:34:00|30.67|30.39|30.66|30.38|30.67|30.39|30.66|30.38|4
1739154850000|2025-02-10 02:34:10|30.65|30.37|30.66|30.38|30.66|30.38|30.65|30.37|4
1739154860000|2025-02-10 02:34:20|30.65|30.37|30.64|30.36|30.65|30.37|30.64|30.36|4
1739154870000|2025-02-10 02:34:30|30.63|30.35|30.64|30.36|30.64|30.36|30.62|30.34|4
1739154880000|2025-02-10 02:34:40|30.63|30.35|30.62|30.34|30.64|30.36|30.62|30.34|5
1739154890000|2025-02-10 02:34:50|30.63|30.35|30.62|30.34|30.63|30.35|30.62|30.34|2
1739154900000|2025-02-10 02:35:00|30.61|30.33|30.61|30.33|30.62|30.34|30.61|30.33|7
1739154910000|2025-02-10 02:35:10|30.6|30.32|30.59|30.31|30.6|30.32|30.59|30.31|2
1739154920000|2025-02-10 02:35:20|30.6|30.32|30.59|30.31|30.6|30.32|30.59|30.31|2
1739154930000|2025-02-10 02:35:30|30.57|30.29|30.57|30.29|30.57|30.29|30.57|30.29|1
1739154940000|2025-02-10 02:35:40|30.56|30.28|30.54|30.26|30.56|30.28|30.54|30.26|5
1739154950000|2025-02-10 02:35:50|30.55|30.27|30.54|30.26|30.55|30.27|30.54|30.26|4
1739154960000|2025-02-10 02:36:00|30.53|30.25|30.52|30.24|30.53|30.25|30.52|30.24|2
1739154970000|2025-02-10 02:36:10|30.53|30.25|30.52|30.24|30.53|30.25|30.52|30.24|2
1739154980000|2025-02-10 02:36:20|30.53|30.25|30.52|30.24|30.53|30.25|30.51|30.23|3
1739154990000|2025-02-10 02:36:30|30.51|30.23|30.53|30.25|30.53|30.25|30.5|30.22|7
1739155000000|2025-02-10 02:36:40|30.52|30.24|30.51|30.23|30.52|30.24|30.51|30.23|4
1739155010000|2025-02-10 02:36:50|30.52|30.24|30.52|30.24|30.53|30.25|30.52|30.24|5
1739155020000|2025-02-10 02:37:00|30.51|30.23|30.51|30.23|30.52|30.24|30.51|30.23|3
1739155030000|2025-02-10 02:37:10|30.52|30.24|30.52|30.24|30.53|30.25|30.52|30.24|7
1739155040000|2025-02-10 02:37:20|30.53|30.25|30.56|30.28|30.56|30.28|30.53|30.25|5
1739155050000|2025-02-10 02:37:30|30.55|30.27|30.57|30.29|30.57|30.29|30.55|30.27|3
1739155060000|2025-02-10 02:37:40|30.58|30.3|30.58|30.3|30.61|30.33|30.58|30.3|9
1739155070000|2025-02-10 02:37:50|30.59|30.31|30.57|30.29|30.6|30.32|30.57|30.29|13
1739155090000|2025-02-10 02:38:10|30.56|30.28|30.56|30.28|30.56|30.28|30.56|30.28|1
1739155100000|2025-02-10 02:38:20|30.55|30.27|30.56|30.28|30.56|30.28|30.55|30.27|2
1739155110000|2025-02-10 02:38:30|30.57|30.29|30.58|30.3|30.58|30.3|30.57|30.29|2
1739155120000|2025-02-10 02:38:40|30.57|30.29|30.58|30.3|30.58|30.3|30.57|30.29|2
1739155130000|2025-02-10 02:38:50|30.6|30.32|30.6|30.32|30.6|30.32|30.59|30.31|5
1739155140000|2025-02-10 02:39:00|30.61|30.33|30.61|30.33|30.61|30.33|30.6|30.32|3
1739155160000|2025-02-10 02:39:20|30.6|30.32|30.59|30.31|30.6|30.32|30.59|30.31|2
1739155180000|2025-02-10 02:39:40|30.58|30.3|30.57|30.29|30.59|30.31|30.57|30.29|6
1739155190000|2025-02-10 02:39:50|30.58|30.3|30.58|30.3|30.58|30.3|30.58|30.3|1
1739155210000|2025-02-10 02:40:10|30.61|30.33|30.6|30.32|30.61|30.33|30.6|30.32|2
1739155230000|2025-02-10 02:40:30|30.61|30.33|30.61|30.33|30.61|30.33|30.61|30.33|1
1739155240000|2025-02-10 02:40:40|30.62|30.34|30.62|30.34|30.62|30.34|30.62|30.34|1
1739155250000|2025-02-10 02:40:50|30.61|30.33|30.61|30.33|30.61|30.33|30.61|30.33|1
1739155260000|2025-02-10 02:41:00|30.62|30.34|30.6|30.32|30.62|30.34|30.6|30.32|3
1739155270000|2025-02-10 02:41:10|30.61|30.33|30.6|30.32|30.61|30.33|30.6|30.32|2
1739155280000|2025-02-10 02:41:20|30.61|30.33|30.62|30.34|30.62|30.34|30.61|30.33|2
1739155290000|2025-02-10 02:41:30|30.61|30.33|30.62|30.34|30.62|30.34|30.61|30.33|2
1739155300000|2025-02-10 02:41:40|30.63|30.35|30.64|30.36|30.64|30.36|30.63|30.35|2
1739155310000|2025-02-10 02:41:50|30.65|30.37|30.64|30.36|30.65|30.37|30.64|30.36|2
1739155320000|2025-02-10 02:42:00|30.65|30.37|30.65|30.37|30.65|30.37|30.65|30.37|1
1739155330000|2025-02-10 02:42:10|30.66|30.38|30.66|30.38|30.66|30.38|30.66|30.38|1
1739155340000|2025-02-10 02:42:20|30.67|30.39|30.67|30.39|30.67|30.39|30.66|30.38|3
1739155360000|2025-02-10 02:42:40|30.68|30.4|30.69|30.41|30.69|30.41|30.68|30.4|2
1739155380000|2025-02-10 02:43:00|30.7|30.42|30.7|30.42|30.7|30.42|30.7|30.42|1
1739155390000|2025-02-10 02:43:10|30.71|30.43|30.73|30.45|30.74|30.46|30.71|30.43|5
1739155400000|2025-02-10 02:43:20|30.74|30.46|30.74|30.46|30.74|30.46|30.74|30.46|1
1739155410000|2025-02-10 02:43:30|30.73|30.45|30.74|30.46|30.74|30.46|30.73|30.45|2
1739155420000|2025-02-10 02:43:40|30.75|30.47|30.77|30.49|30.77|30.49|30.75|30.47|3
1739155430000|2025-02-10 02:43:50|30.78|30.5|30.81|30.53|30.82|30.54|30.78|30.5|6
1739155440000|2025-02-10 02:44:00|30.82|30.54|30.83|30.55|30.85|30.57|30.81|30.53|10
1739155450000|2025-02-10 02:44:10|30.82|30.54|30.85|30.57|30.85|30.57|30.82|30.54|4
1739155460000|2025-02-10 02:44:20|30.86|30.58|30.91|30.63|30.91|30.63|30.86|30.58|6
1739155470000|2025-02-10 02:44:30|30.92|30.64|30.9|30.62|30.93|30.65|30.9|30.62|9
1739155480000|2025-02-10 02:44:40|30.91|30.63|30.9|30.62|30.91|30.63|30.88|30.6|8
1739155490000|2025-02-10 02:44:50|30.91|30.63|30.89|30.61|30.91|30.63|30.89|30.61|5
1739155500000|2025-02-10 02:45:00|30.9|30.62|30.93|30.65|30.93|30.65|30.9|30.62|12
1739155510000|2025-02-10 02:45:10|30.92|30.64|30.93|30.65|30.95|30.67|30.92|30.64|12
1739155520000|2025-02-10 02:45:20|30.94|30.66|30.96|30.68|30.97|30.69|30.94|30.66|11
1739155530000|2025-02-10 02:45:30|30.97|30.69|30.96|30.68|30.97|30.69|30.96|30.68|4
1739155540000|2025-02-10 02:45:40|30.95|30.67|30.92|30.64|30.95|30.67|30.92|30.64|8
1739155550000|2025-02-10 02:45:50|30.91|30.63|30.91|30.63|30.91|30.63|30.91|30.63|1
1739155560000|2025-02-10 02:46:00|30.9|30.62|30.85|30.57|30.9|30.62|30.85|30.57|8
1739155570000|2025-02-10 02:46:10|30.86|30.58|30.83|30.55|30.86|30.58|30.83|30.55|4
1739155580000|2025-02-10 02:46:20|30.82|30.54|30.82|30.54|30.82|30.54|30.8|30.52|7
1739155590000|2025-02-10 02:46:30|30.81|30.53|30.78|30.5|30.81|30.53|30.78|30.5|6
1739155600000|2025-02-10 02:46:40|30.79|30.51|30.77|30.49|30.79|30.51|30.76|30.48|9
1739155610000|2025-02-10 02:46:50|30.76|30.48|30.8|30.52|30.8|30.52|30.76|30.48|6
1739155620000|2025-02-10 02:47:00|30.81|30.53|30.84|30.56|30.84|30.56|30.81|30.53|8
1739155630000|2025-02-10 02:47:10|30.83|30.55|30.79|30.51|30.83|30.55|30.79|30.51|5
1739155640000|2025-02-10 02:47:20|30.78|30.5|30.76|30.48|30.79|30.51|30.76|30.48|5
1739155650000|2025-02-10 02:47:30|30.77|30.49|30.78|30.5|30.78|30.5|30.76|30.48|10
1739155660000|2025-02-10 02:47:40|30.77|30.49|30.75|30.47|30.78|30.5|30.74|30.46|6
1739155670000|2025-02-10 02:47:50|30.76|30.48|30.77|30.49|30.78|30.5|30.76|30.48|6
1739155680000|2025-02-10 02:48:00|30.76|30.48|30.78|30.5|30.8|30.52|30.76|30.48|6
1739155690000|2025-02-10 02:48:10|30.77|30.49|30.77|30.49|30.78|30.5|30.77|30.49|5
1739155710000|2025-02-10 02:48:30|30.76|30.48|30.77|30.49|30.77|30.49|30.76|30.48|2
1739155730000|2025-02-10 02:48:50|30.81|30.53|30.81|30.53|30.81|30.53|30.81|30.53|1
1739155740000|2025-02-10 02:49:00|30.8|30.52|30.81|30.53|30.81|30.53|30.8|30.52|2
1739155750000|2025-02-10 02:49:10|30.82|30.54|30.81|30.53|30.82|30.54|30.81|30.53|2
1739155760000|2025-02-10 02:49:20|30.8|30.52|30.8|30.52|30.8|30.52|30.79|30.51|3
1739155770000|2025-02-10 02:49:30|30.81|30.53|30.78|30.5|30.81|30.53|30.78|30.5|4
1739155780000|2025-02-10 02:49:40|30.8|30.52|30.81|30.53|30.81|30.53|30.8|30.52|4
1739155800000|2025-02-10 02:50:00|30.8|30.52|30.78|30.5|30.8|30.52|30.78|30.5|7
1739155810000|2025-02-10 02:50:10|30.77|30.49|30.76|30.48|30.77|30.49|30.75|30.47|3
1739155820000|2025-02-10 02:50:20|30.75|30.47|30.74|30.46|30.75|30.47|30.74|30.46|2
1739155830000|2025-02-10 02:50:30|30.75|30.47|30.73|30.45|30.75|30.47|30.73|30.45|3
1739155840000|2025-02-10 02:50:40|30.72|30.44|30.72|30.44|30.72|30.44|30.72|30.44|1
1739155850000|2025-02-10 02:50:50|30.73|30.45|30.73|30.45|30.74|30.46|30.72|30.44|7
1739155860000|2025-02-10 02:51:00|30.74|30.46|30.73|30.45|30.75|30.47|30.73|30.45|4
1739155870000|2025-02-10 02:51:10|30.72|30.44|30.7|30.42|30.72|30.44|30.7|30.42|5
1739155880000|2025-02-10 02:51:20|30.69|30.41|30.71|30.43|30.71|30.43|30.69|30.41|3
1739155890000|2025-02-10 02:51:30|30.72|30.44|30.73|30.45|30.73|30.45|30.72|30.44|2
1739155900000|2025-02-10 02:51:40|30.71|30.43|30.73|30.45|30.73|30.45|30.71|30.43|5
1739155910000|2025-02-10 02:51:50|30.72|30.44|30.71|30.43|30.72|30.44|30.71|30.43|2
1739155920000|2025-02-10 02:52:00|30.7|30.42|30.71|30.43|30.71|30.43|30.69|30.41|6
1739155930000|2025-02-10 02:52:10|30.72|30.44|30.73|30.45|30.74|30.46|30.72|30.44|4
1739155940000|2025-02-10 02:52:20|30.72|30.44|30.71|30.43|30.72|30.44|30.71|30.43|2
1739155960000|2025-02-10 02:52:40|30.72|30.44|30.72|30.44|30.72|30.44|30.71|30.43|3
1739155970000|2025-02-10 02:52:50|30.71|30.43|30.71|30.43|30.71|30.43|30.71|30.43|1
1739155980000|2025-02-10 02:53:00|30.72|30.44|30.73|30.45|30.74|30.46|30.71|30.43|12
1739155990000|2025-02-10 02:53:10|30.74|30.46|30.75|30.47|30.76|30.48|30.74|30.46|4
1739156000000|2025-02-10 02:53:20|30.74|30.46|30.74|30.46|30.74|30.46|30.74|30.46|1
1739156020000|2025-02-10 02:53:40|30.73|30.45|30.73|30.45|30.73|30.45|30.73|30.45|1
1739156030000|2025-02-10 02:53:50|30.74|30.46|30.74|30.46|30.74|30.46|30.74|30.46|1
1739156050000|2025-02-10 02:54:10|30.75|30.47|30.74|30.46|30.75|30.47|30.74|30.46|2
1739156060000|2025-02-10 02:54:20|30.75|30.47|30.73|30.45|30.75|30.47|30.73|30.45|5
1739156070000|2025-02-10 02:54:30|30.74|30.46|30.75|30.47|30.75|30.47|30.73|30.45|4
1739156100000|2025-02-10 02:55:00|30.74|30.46|30.75|30.47|30.75|30.47|30.74|30.46|2
1739156120000|2025-02-10 02:55:20|30.74|30.46|30.73|30.45|30.74|30.46|30.73|30.45|2
1739156130000|2025-02-10 02:55:30|30.71|30.43|30.72|30.44|30.72|30.44|30.71|30.43|2
1739156150000|2025-02-10 02:55:50|30.73|30.45|30.73|30.45|30.73|30.45|30.73|30.45|1
1739156160000|2025-02-10 02:56:00|30.72|30.44|30.71|30.43|30.72|30.44|30.71|30.43|2
1739156180000|2025-02-10 02:56:20|30.7|30.42|30.7|30.42|30.7|30.42|30.69|30.41|5
1739156190000|2025-02-10 02:56:30|30.71|30.43|30.71|30.43|30.71|30.43|30.71|30.43|1
1739156220000|2025-02-10 02:57:00|30.72|30.44|30.71|30.43|30.72|30.44|30.71|30.43|2
1739156240000|2025-02-10 02:57:20|30.69|30.41|30.69|30.41|30.69|30.41|30.69|30.41|1
1739156250000|2025-02-10 02:57:30|30.7|30.42|30.7|30.42|30.7|30.42|30.7|30.42|1
1739156260000|2025-02-10 02:57:40|30.69|30.41|30.72|30.44|30.72|30.44|30.69|30.41|4
1739156280000|2025-02-10 02:58:00|30.71|30.43|30.72|30.44|30.72|30.44|30.71|30.43|2
1739156290000|2025-02-10 02:58:10|30.73|30.45|30.73|30.45|30.73|30.45|30.73|30.45|1
1739156300000|2025-02-10 02:58:20|30.74|30.46|30.74|30.46|30.74|30.46|30.74|30.46|1
1739156310000|2025-02-10 02:58:30|30.75|30.47|30.76|30.48|30.76|30.48|30.75|30.47|4
1739156320000|2025-02-10 02:58:40|30.75|30.47|30.77|30.49|30.77|30.49|30.75|30.47|3
1739156340000|2025-02-10 02:59:00|30.78|30.5|30.78|30.5|30.78|30.5|30.78|30.5|1
1739156350000|2025-02-10 02:59:10|30.79|30.51|30.8|30.52|30.8|30.52|30.78|30.5|4
1739156360000|2025-02-10 02:59:20|30.79|30.51|30.81|30.53|30.82|30.54|30.79|30.51|5
1739156370000|2025-02-10 02:59:30|30.8|30.52|30.8|30.52|30.8|30.52|30.8|30.52|1
1739156380000|2025-02-10 02:59:40|30.81|30.53|30.8|30.52|30.81|30.53|30.8|30.52|2
1739156400000|2025-02-10 03:00:00|30.81|30.53|30.82|30.54|30.82|30.54|30.81|30.53|2
1739156410000|2025-02-10 03:00:10|30.81|30.53|30.79|30.51|30.81|30.53|30.79|30.51|3
1739156420000|2025-02-10 03:00:20|30.78|30.5|30.78|30.5|30.78|30.5|30.78|30.5|1
1739156440000|2025-02-10 03:00:40|30.74|30.46|30.75|30.47|30.75|30.47|30.74|30.46|2
1739156450000|2025-02-10 03:00:50|30.76|30.48|30.77|30.49|30.78|30.5|30.76|30.48|3
1739156460000|2025-02-10 03:01:00|30.76|30.48|30.75|30.47|30.76|30.48|30.75|30.47|2
1739156470000|2025-02-10 03:01:10|30.74|30.46|30.73|30.45|30.74|30.46|30.73|30.45|2
1739156480000|2025-02-10 03:01:20|30.72|30.44|30.71|30.43|30.72|30.44|30.7|30.42|6
1739156490000|2025-02-10 03:01:30|30.7|30.42|30.71|30.43|30.71|30.43|30.69|30.41|6
1739156500000|2025-02-10 03:01:40|30.7|30.42|30.72|30.44|30.72|30.44|30.7|30.42|6
1739156510000|2025-02-10 03:01:50|30.7|30.42|30.7|30.42|30.72|30.44|30.7|30.42|5
1739156520000|2025-02-10 03:02:00|30.69|30.41|30.69|30.41|30.69|30.41|30.69|30.41|1
1739156530000|2025-02-10 03:02:10|30.68|30.4|30.66|30.38|30.68|30.4|30.66|30.38|3
1739156540000|2025-02-10 03:02:20|30.67|30.39|30.67|30.39|30.68|30.4|30.67|30.39|3
1739156550000|2025-02-10 03:02:30|30.66|30.38|30.66|30.38|30.67|30.39|30.65|30.37|5
1739156560000|2025-02-10 03:02:40|30.67|30.39|30.66|30.38|30.68|30.4|30.66|30.38|4
1739156570000|2025-02-10 03:02:50|30.67|30.39|30.67|30.39|30.67|30.39|30.67|30.39|1
1739156580000|2025-02-10 03:03:00|30.66|30.38|30.69|30.41|30.7|30.42|30.66|30.38|8
1739156590000|2025-02-10 03:03:10|30.68|30.4|30.68|30.4|30.69|30.41|30.68|30.4|3
1739156600000|2025-02-10 03:03:20|30.69|30.41|30.68|30.4|30.69|30.41|30.68|30.4|2
1739156610000|2025-02-10 03:03:30|30.69|30.41|30.69|30.41|30.69|30.41|30.69|30.41|1
1739156630000|2025-02-10 03:03:50|30.71|30.43|30.73|30.45|30.73|30.45|30.71|30.43|5
1739156640000|2025-02-10 03:04:00|30.74|30.46|30.76|30.48|30.77|30.49|30.74|30.46|9
1739156650000|2025-02-10 03:04:10|30.77|30.49|30.78|30.5|30.78|30.5|30.77|30.49|2
1739156660000|2025-02-10 03:04:20|30.79|30.51|30.8|30.52|30.8|30.52|30.78|30.5|6
1739156670000|2025-02-10 03:04:30|30.79|30.51|30.81|30.53|30.81|30.53|30.79|30.51|5
1739156680000|2025-02-10 03:04:40|30.8|30.52|30.81|30.53|30.82|30.54|30.8|30.52|6
1739156690000|2025-02-10 03:04:50|30.82|30.54|30.82|30.54|30.84|30.56|30.81|30.53|8
1739156700000|2025-02-10 03:05:00|30.84|30.56|30.87|30.59|30.87|30.59|30.84|30.56|8
1739156710000|2025-02-10 03:05:10|30.88|30.6|30.89|30.61|30.9|30.62|30.87|30.59|9
1739156720000|2025-02-10 03:05:20|30.88|30.6|30.92|30.64|30.92|30.64|30.88|30.6|14
1739156730000|2025-02-10 03:05:30|30.91|30.63|30.93|30.65|30.96|30.68|30.91|30.63|11
1739156740000|2025-02-10 03:05:40|30.92|30.64|30.94|30.66|30.95|30.67|30.92|30.64|9
1739156750000|2025-02-10 03:05:50|30.93|30.65|30.92|30.64|30.94|30.66|30.92|30.64|4
1739156760000|2025-02-10 03:06:00|30.93|30.65|30.94|30.66|30.95|30.67|30.93|30.65|8
1739156770000|2025-02-10 03:06:10|30.93|30.65|30.9|30.62|30.93|30.65|30.9|30.62|6
1739156780000|2025-02-10 03:06:20|30.89|30.61|30.87|30.59|30.89|30.61|30.87|30.59|9
1739156790000|2025-02-10 03:06:30|30.86|30.58|30.88|30.6|30.88|30.6|30.86|30.58|3
1739156800000|2025-02-10 03:06:40|30.87|30.59|30.86|30.58|30.87|30.59|30.86|30.58|2
1739156810000|2025-02-10 03:06:50|30.85|30.57|30.84|30.56|30.85|30.57|30.84|30.56|2
1739156820000|2025-02-10 03:07:00|30.83|30.55|30.85|30.57|30.85|30.57|30.82|30.54|5
1739156830000|2025-02-10 03:07:10|30.84|30.56|30.84|30.56|30.84|30.56|30.83|30.55|3
1739156840000|2025-02-10 03:07:20|30.85|30.57|30.86|30.58|30.88|30.6|30.85|30.57|8
1739156850000|2025-02-10 03:07:30|30.85|30.57|30.85|30.57|30.86|30.58|30.85|30.57|3
1739156860000|2025-02-10 03:07:40|30.84|30.56|30.82|30.54|30.84|30.56|30.82|30.54|3
1739156870000|2025-02-10 03:07:50|30.84|30.56|30.83|30.55|30.84|30.56|30.83|30.55|8
1739156880000|2025-02-10 03:08:00|30.84|30.56|30.84|30.56|30.84|30.56|30.83|30.55|3
1739156890000|2025-02-10 03:08:10|30.85|30.57|30.85|30.57|30.86|30.58|30.85|30.57|3
1739156900000|2025-02-10 03:08:20|30.86|30.58|30.86|30.58|30.88|30.6|30.85|30.57|9
1739156910000|2025-02-10 03:08:30|30.85|30.57|30.85|30.57|30.86|30.58|30.85|30.57|3
1739156930000|2025-02-10 03:08:50|30.83|30.55|30.84|30.56|30.85|30.57|30.83|30.55|4
1739156940000|2025-02-10 03:09:00|30.85|30.57|30.85|30.57|30.86|30.58|30.85|30.57|3
1739156950000|2025-02-10 03:09:10|30.84|30.56|30.83|30.55|30.84|30.56|30.83|30.55|2
1739156960000|2025-02-10 03:09:20|30.84|30.56|30.81|30.53|30.84|30.56|30.81|30.53|6
1739156970000|2025-02-10 03:09:30|30.82|30.54|30.82|30.54|30.83|30.55|30.82|30.54|3
1739156980000|2025-02-10 03:09:40|30.81|30.53|30.81|30.53|30.81|30.53|30.81|30.53|1
1739156990000|2025-02-10 03:09:50|30.8|30.52|30.82|30.54|30.82|30.54|30.8|30.52|3
1739157000000|2025-02-10 03:10:00|30.83|30.55|30.84|30.56|30.84|30.56|30.82|30.54|4
1739157010000|2025-02-10 03:10:10|30.83|30.55|30.83|30.55|30.84|30.56|30.82|30.54|7
1739157020000|2025-02-10 03:10:20|30.84|30.56|30.79|30.51|30.84|30.56|30.79|30.51|6
1739157030000|2025-02-10 03:10:30|30.8|30.52|30.79|30.51|30.81|30.53|30.79|30.51|6
1739157040000|2025-02-10 03:10:40|30.8|30.52|30.83|30.55|30.83|30.55|30.8|30.52|7
1739157050000|2025-02-10 03:10:50|30.84|30.56|30.83|30.55|30.84|30.56|30.83|30.55|2
1739157060000|2025-02-10 03:11:00|30.84|30.56|30.84|30.56|30.85|30.57|30.84|30.56|3
1739157070000|2025-02-10 03:11:10|30.83|30.55|30.82|30.54|30.83|30.55|30.82|30.54|2
1739157080000|2025-02-10 03:11:20|30.83|30.55|30.83|30.55|30.83|30.55|30.82|30.54|3
1739157090000|2025-02-10 03:11:30|30.82|30.54|30.84|30.56|30.84|30.56|30.82|30.54|5
1739157110000|2025-02-10 03:11:50|30.83|30.55|30.83|30.55|30.83|30.55|30.83|30.55|1
1739157130000|2025-02-10 03:12:10|30.82|30.54|30.84|30.56|30.84|30.56|30.82|30.54|3
1739157140000|2025-02-10 03:12:20|30.85|30.57|30.86|30.58|30.87|30.59|30.84|30.56|6
1739157150000|2025-02-10 03:12:30|30.85|30.57|30.84|30.56|30.85|30.57|30.84|30.56|2
1739157160000|2025-02-10 03:12:40|30.83|30.55|30.81|30.53|30.83|30.55|30.81|30.53|3
1739157170000|2025-02-10 03:12:50|30.8|30.52|30.81|30.53|30.81|30.53|30.8|30.52|2
1739157180000|2025-02-10 03:13:00|30.8|30.52|30.8|30.52|30.8|30.52|30.79|30.51|3
1739157190000|2025-02-10 03:13:10|30.79|30.51|30.78|30.5|30.79|30.51|30.78|30.5|2
1739157200000|2025-02-10 03:13:20|30.79|30.51|30.79|30.51|30.79|30.51|30.79|30.51|1
1739157210000|2025-02-10 03:13:30|30.78|30.5|30.76|30.48|30.78|30.5|30.76|30.48|7
1739157220000|2025-02-10 03:13:40|30.75|30.47|30.78|30.5|30.78|30.5|30.75|30.47|4
1739157230000|2025-02-10 03:13:50|30.77|30.49|30.76|30.48|30.77|30.49|30.76|30.48|2
1739157240000|2025-02-10 03:14:00|30.77|30.49|30.77|30.49|30.78|30.5|30.77|30.49|3
1739157250000|2025-02-10 03:14:10|30.76|30.48|30.76|30.48|30.76|30.48|30.76|30.48|1
1739157270000|2025-02-10 03:14:30|30.75|30.47|30.76|30.48|30.76|30.48|30.75|30.47|6
1739157300000|2025-02-10 03:15:00|30.77|30.49|30.75|30.47|30.77|30.49|30.75|30.47|3
1739157310000|2025-02-10 03:15:10|30.76|30.48|30.76|30.48|30.76|30.48|30.76|30.48|1
1739157320000|2025-02-10 03:15:20|30.77|30.49|30.77|30.49|30.77|30.49|30.76|30.48|3
1739157330000|2025-02-10 03:15:30|30.79|30.51|30.8|30.52|30.8|30.52|30.79|30.51|2
1739157340000|2025-02-10 03:15:40|30.81|30.53|30.79|30.51|30.82|30.54|30.79|30.51|5
1739157350000|2025-02-10 03:15:50|30.78|30.5|30.79|30.51|30.8|30.52|30.78|30.5|4
1739157360000|2025-02-10 03:16:00|30.78|30.5|30.8|30.52|30.8|30.52|30.78|30.5|3
1739157370000|2025-02-10 03:16:10|30.81|30.53|30.81|30.53|30.81|30.53|30.81|30.53|1
1739157380000|2025-02-10 03:16:20|30.82|30.54|30.83|30.55|30.83|30.55|30.82|30.54|2
1739157390000|2025-02-10 03:16:30|30.82|30.54|30.81|30.53|30.82|30.54|30.8|30.52|4
1739157400000|2025-02-10 03:16:40|30.8|30.52|30.81|30.53|30.81|30.53|30.8|30.52|4
1739157410000|2025-02-10 03:16:50|30.82|30.54|30.82|30.54|30.83|30.55|30.82|30.54|3
1739157420000|2025-02-10 03:17:00|30.83|30.55|30.84|30.56|30.84|30.56|30.83|30.55|2
1739157430000|2025-02-10 03:17:10|30.85|30.57|30.85|30.57|30.85|30.57|30.83|30.55|5
1739157440000|2025-02-10 03:17:20|30.86|30.58|30.85|30.57|30.88|30.6|30.85|30.57|7
1739157450000|2025-02-10 03:17:30|30.86|30.58|30.84|30.56|30.86|30.58|30.84|30.56|3
1739157460000|2025-02-10 03:17:40|30.85|30.57|30.86|30.58|30.87|30.59|30.85|30.57|8
1739157470000|2025-02-10 03:17:50|30.85|30.57|30.85|30.57|30.86|30.58|30.83|30.55|7
1739157480000|2025-02-10 03:18:00|30.84|30.56|30.84|30.56|30.85|30.57|30.83|30.55|7
1739157490000|2025-02-10 03:18:10|30.85|30.57|30.84|30.56|30.85|30.57|30.84|30.56|2
1739157510000|2025-02-10 03:18:30|30.82|30.54|30.82|30.54|30.83|30.55|30.81|30.53|7
1739157520000|2025-02-10 03:18:40|30.81|30.53|30.81|30.53|30.81|30.53|30.8|30.52|7
1739157530000|2025-02-10 03:18:50|30.82|30.54|30.85|30.57|30.85|30.57|30.82|30.54|5
1739157540000|2025-02-10 03:19:00|30.84|30.56|30.81|30.53|30.84|30.56|30.81|30.53|4
1739157550000|2025-02-10 03:19:10|30.82|30.54|30.82|30.54|30.82|30.54|30.82|30.54|1
1739157580000|2025-02-10 03:19:40|30.81|30.53|30.8|30.52|30.82|30.54|30.8|30.52|4
1739157600000|2025-02-10 03:20:00|30.81|30.53|30.8|30.52|30.81|30.53|30.8|30.52|2
1739157620000|2025-02-10 03:20:20|30.79|30.51|30.79|30.51|30.79|30.51|30.79|30.51|1
1739157630000|2025-02-10 03:20:30|30.78|30.5|30.8|30.52|30.8|30.52|30.78|30.5|3
1739157640000|2025-02-10 03:20:40|30.79|30.51|30.78|30.5|30.8|30.52|30.78|30.5|4
1739157650000|2025-02-10 03:20:50|30.77|30.49|30.77|30.49|30.77|30.49|30.77|30.49|1
1739157660000|2025-02-10 03:21:00|30.76|30.48|30.75|30.47|30.76|30.48|30.74|30.46|6
1739157670000|2025-02-10 03:21:10|30.74|30.46|30.75|30.47|30.75|30.47|30.74|30.46|4
1739157680000|2025-02-10 03:21:20|30.74|30.46|30.75|30.47|30.75|30.47|30.74|30.46|2
1739157690000|2025-02-10 03:21:30|30.76|30.48|30.76|30.48|30.76|30.48|30.75|30.47|3
1739157700000|2025-02-10 03:21:40|30.75|30.47|30.74|30.46|30.75|30.47|30.74|30.46|2
1739157720000|2025-02-10 03:22:00|30.75|30.47|30.75|30.47|30.75|30.47|30.75|30.47|1
1739157730000|2025-02-10 03:22:10|30.74|30.46|30.75|30.47|30.75|30.47|30.74|30.46|4
1739157740000|2025-02-10 03:22:20|30.76|30.48|30.76|30.48|30.77|30.49|30.76|30.48|5
1739157750000|2025-02-10 03:22:30|30.75|30.47|30.77|30.49|30.77|30.49|30.75|30.47|3
1739157760000|2025-02-10 03:22:40|30.76|30.48|30.76|30.48|30.76|30.48|30.76|30.48|1
1739157770000|2025-02-10 03:22:50|30.77|30.49|30.76|30.48|30.77|30.49|30.76|30.48|2
1739157780000|2025-02-10 03:23:00|30.77|30.49|30.77|30.49|30.77|30.49|30.77|30.49|1
1739157790000|2025-02-10 03:23:10|30.78|30.5|30.8|30.52|30.8|30.52|30.78|30.5|3
1739157810000|2025-02-10 03:23:30|30.81|30.53|30.84|30.56|30.84|30.56|30.81|30.53|4
1739157820000|2025-02-10 03:23:40|30.85|30.57|30.85|30.57|30.85|30.57|30.84|30.56|3
1739157830000|2025-02-10 03:23:50|30.84|30.56|30.84|30.56|30.85|30.57|30.84|30.56|3
1739157840000|2025-02-10 03:24:00|30.85|30.57|30.88|30.6|30.88|30.6|30.85|30.57|8
1739157850000|2025-02-10 03:24:10|30.89|30.61|30.9|30.62|30.92|30.64|30.89|30.61|8
1739157860000|2025-02-10 03:24:20|30.89|30.61|30.9|30.62|30.9|30.62|30.89|30.61|4
1739157870000|2025-02-10 03:24:30|30.89|30.61|30.9|30.62|30.9|30.62|30.89|30.61|2
1739157880000|2025-02-10 03:24:40|30.89|30.61|30.89|30.61|30.9|30.62|30.89|30.61|7
1739157890000|2025-02-10 03:24:50|30.9|30.62|30.89|30.61|30.9|30.62|30.89|30.61|2
1739157900000|2025-02-10 03:25:00|30.88|30.6|30.88|30.6|30.88|30.6|30.87|30.59|5
1739157910000|2025-02-10 03:25:10|30.87|30.59|30.87|30.59|30.88|30.6|30.87|30.59|7
1739157920000|2025-02-10 03:25:20|30.86|30.58|30.87|30.59|30.87|30.59|30.85|30.57|6
1739157930000|2025-02-10 03:25:30|30.88|30.6|30.88|30.6|30.88|30.6|30.88|30.6|1
1739157940000|2025-02-10 03:25:40|30.89|30.61|30.91|30.63|30.91|30.63|30.89|30.61|3
1739157950000|2025-02-10 03:25:50|30.92|30.64|30.92|30.64|30.94|30.66|30.92|30.64|5
1739157960000|2025-02-10 03:26:00|30.93|30.65|30.96|30.68|30.96|30.68|30.93|30.65|6
1739157970000|2025-02-10 03:26:10|30.97|30.69|30.93|30.65|30.97|30.69|30.93|30.65|7
1739157980000|2025-02-10 03:26:20|30.92|30.64|30.91|30.63|30.92|30.64|30.91|30.63|2
1739157990000|2025-02-10 03:26:30|30.9|30.62|30.89|30.61|30.91|30.63|30.89|30.61|4
1739158000000|2025-02-10 03:26:40|30.9|30.62|30.93|30.65|30.93|30.65|30.9|30.62|4
1739158010000|2025-02-10 03:26:50|30.92|30.64|30.93|30.65|30.93|30.65|30.92|30.64|4
1739158020000|2025-02-10 03:27:00|30.94|30.66|30.94|30.66|30.94|30.66|30.93|30.65|3
1739158030000|2025-02-10 03:27:10|30.93|30.65|30.94|30.66|30.94|30.66|30.93|30.65|4
1739158040000|2025-02-10 03:27:20|30.95|30.67|30.95|30.67|30.96|30.68|30.95|30.67|5
1739158050000|2025-02-10 03:27:30|30.96|30.68|31.01|30.73|31.01|30.73|30.96|30.68|5
1739158060000|2025-02-10 03:27:40|31|30.72|31.01|30.73|31.02|30.74|31|30.72|6
1739158070000|2025-02-10 03:27:50|31|30.72|31|30.72|31|30.72|31|30.72|1
1739158080000|2025-02-10 03:28:00|31.01|30.73|31|30.72|31.01|30.73|31|30.72|4
1739158090000|2025-02-10 03:28:10|30.99|30.71|30.98|30.7|30.99|30.71|30.96|30.68|6
1739158100000|2025-02-10 03:28:20|30.97|30.69|30.96|30.68|30.97|30.69|30.96|30.68|4
1739158110000|2025-02-10 03:28:30|30.97|30.69|30.95|30.67|30.98|30.7|30.95|30.67|5
1739158120000|2025-02-10 03:28:40|30.96|30.68|30.96|30.68|30.96|30.68|30.94|30.66|7
1739158130000|2025-02-10 03:28:50|30.97|30.69|31|30.72|31|30.72|30.97|30.69|4
1739158140000|2025-02-10 03:29:00|31.01|30.73|31.03|30.75|31.03|30.75|31.01|30.73|3
1739158150000|2025-02-10 03:29:10|31.02|30.74|31.01|30.73|31.02|30.74|31.01|30.73|2
1739158160000|2025-02-10 03:29:20|31|30.72|30.99|30.71|31|30.72|30.99|30.71|2
1739158180000|2025-02-10 03:29:40|30.98|30.7|30.97|30.69|30.98|30.7|30.97|30.69|6
1739158190000|2025-02-10 03:29:50|30.98|30.7|30.98|30.7|30.98|30.7|30.98|30.7|1
1739158200000|2025-02-10 03:30:00|30.97|30.69|31.01|30.73|31.01|30.73|30.97|30.69|7
1739158210000|2025-02-10 03:30:10|31.02|30.74|31.05|30.77|31.05|30.77|31.02|30.74|6
1739158220000|2025-02-10 03:30:20|31.06|30.78|31.07|30.79|31.08|30.8|31.06|30.78|6
1739158230000|2025-02-10 03:30:30|31.06|30.78|31.07|30.79|31.07|30.79|31.05|30.77|3
1739158250000|2025-02-10 03:30:50|31.06|30.78|31.08|30.8|31.08|30.8|31.06|30.78|3
1739158260000|2025-02-10 03:31:00|31.09|30.81|31.14|30.86|31.14|30.86|31.09|30.81|6
1739158270000|2025-02-10 03:31:10|31.15|30.87|31.18|30.9|31.19|30.91|31.15|30.87|12
1739158280000|2025-02-10 03:31:20|31.17|30.89|31.15|30.87|31.18|30.9|31.15|30.87|7
1739158290000|2025-02-10 03:31:30|31.16|30.88|31.17|30.89|31.17|30.89|31.15|30.87|4
1739158300000|2025-02-10 03:31:40|31.16|30.88|31.19|30.91|31.19|30.91|31.16|30.88|7
1739158310000|2025-02-10 03:31:50|31.18|30.9|31.19|30.91|31.2|30.92|31.18|30.9|4
1739158320000|2025-02-10 03:32:00|31.18|30.9|31.19|30.91|31.2|30.92|31.17|30.89|10
1739158330000|2025-02-10 03:32:10|31.18|30.9|31.18|30.9|31.19|30.91|31.18|30.9|7
1739158340000|2025-02-10 03:32:20|31.17|30.89|31.16|30.88|31.17|30.89|31.16|30.88|6
1739158350000|2025-02-10 03:32:30|31.17|30.89|31.22|30.94|31.22|30.94|31.17|30.89|10
1739158360000|2025-02-10 03:32:40|31.23|30.95|31.27|30.99|31.27|30.99|31.23|30.95|7
1739158370000|2025-02-10 03:32:50|31.32|31.04|31.38|31.1|31.39|31.11|31.3|31.02|14
1739158380000|2025-02-10 03:33:00|31.4|31.12|31.52|31.24|31.53|31.25|31.4|31.12|13
1739158390000|2025-02-10 03:33:10|31.53|31.25|31.55|31.27|31.58|31.3|31.53|31.25|14
1739158400000|2025-02-10 03:33:20|31.56|31.28|31.57|31.29|31.62|31.34|31.56|31.28|19
1739158410000|2025-02-10 03:33:30|31.58|31.3|31.6|31.32|31.63|31.35|31.58|31.3|9
1739158420000|2025-02-10 03:33:40|31.61|31.33|31.63|31.35|31.66|31.38|31.55|31.27|21
1739158430000|2025-02-10 03:33:50|31.64|31.36|31.56|31.28|31.64|31.36|31.55|31.27|14
1739158440000|2025-02-10 03:34:00|31.55|31.27|31.61|31.33|31.61|31.33|31.52|31.24|13
1739158450000|2025-02-10 03:34:10|31.63|31.35|31.56|31.28|31.63|31.35|31.54|31.26|18
1739158460000|2025-02-10 03:34:20|31.57|31.29|31.55|31.27|31.57|31.29|31.55|31.27|10
1739158470000|2025-02-10 03:34:30|31.54|31.26|31.48|31.2|31.54|31.26|31.46|31.18|10
1739158480000|2025-02-10 03:34:40|31.49|31.21|31.57|31.29|31.57|31.29|31.48|31.2|11
1739158490000|2025-02-10 03:34:50|31.58|31.3|31.56|31.28|31.58|31.3|31.56|31.28|9
1739158500000|2025-02-10 03:35:00|31.54|31.26|31.58|31.3|31.6|31.32|31.54|31.26|12
1739158510000|2025-02-10 03:35:10|31.57|31.29|31.58|31.3|31.58|31.3|31.55|31.27|10
1739158520000|2025-02-10 03:35:20|31.57|31.29|31.62|31.34|31.62|31.34|31.57|31.29|8
1739158530000|2025-02-10 03:35:30|31.63|31.35|31.64|31.36|31.64|31.36|31.62|31.34|8
1739158540000|2025-02-10 03:35:40|31.63|31.35|31.6|31.32|31.63|31.35|31.59|31.31|10
1739158550000|2025-02-10 03:35:50|31.61|31.33|31.58|31.3|31.61|31.33|31.56|31.28|11
1739158560000|2025-02-10 03:36:00|31.59|31.31|31.64|31.36|31.65|31.37|31.59|31.31|13
1739158570000|2025-02-10 03:36:10|31.63|31.35|31.56|31.28|31.63|31.35|31.56|31.28|12
1739158580000|2025-02-10 03:36:20|31.54|31.26|31.51|31.23|31.54|31.26|31.51|31.23|14
1739158590000|2025-02-10 03:36:30|31.52|31.24|31.56|31.28|31.56|31.28|31.51|31.23|9
1739158600000|2025-02-10 03:36:40|31.55|31.27|31.64|31.36|31.64|31.36|31.54|31.26|11
1739158610000|2025-02-10 03:36:50|31.65|31.37|31.6|31.32|31.67|31.39|31.6|31.32|13
1739158620000|2025-02-10 03:37:00|31.59|31.31|31.68|31.4|31.68|31.4|31.57|31.29|12
1739158630000|2025-02-10 03:37:10|31.67|31.39|31.64|31.36|31.67|31.39|31.64|31.36|10
1739158640000|2025-02-10 03:37:20|31.65|31.37|31.58|31.3|31.65|31.37|31.55|31.27|16
1739158650000|2025-02-10 03:37:30|31.6|31.32|31.59|31.31|31.62|31.34|31.59|31.31|7
1739158660000|2025-02-10 03:37:40|31.6|31.32|31.66|31.38|31.66|31.38|31.6|31.32|9
1739158670000|2025-02-10 03:37:50|31.68|31.4|31.62|31.34|31.68|31.4|31.61|31.33|13
1739158680000|2025-02-10 03:38:00|31.6|31.32|31.63|31.35|31.65|31.37|31.6|31.32|17
1739158690000|2025-02-10 03:38:10|31.62|31.34|31.63|31.35|31.65|31.37|31.61|31.33|9
1739158700000|2025-02-10 03:38:20|31.62|31.34|31.59|31.31|31.62|31.34|31.59|31.31|14
1739158710000|2025-02-10 03:38:30|31.6|31.32|31.54|31.26|31.61|31.33|31.54|31.26|15
1739158720000|2025-02-10 03:38:40|31.55|31.27|31.55|31.27|31.59|31.31|31.55|31.27|12
1739158730000|2025-02-10 03:38:50|31.56|31.28|31.54|31.26|31.56|31.28|31.51|31.23|8
1739158740000|2025-02-10 03:39:00|31.53|31.25|31.54|31.26|31.56|31.28|31.53|31.25|10
1739158750000|2025-02-10 03:39:10|31.55|31.27|31.56|31.28|31.58|31.3|31.55|31.27|6
1739158770000|2025-02-10 03:39:30|31.53|31.25|31.52|31.24|31.54|31.26|31.52|31.24|6
1739158780000|2025-02-10 03:39:40|31.51|31.23|31.54|31.26|31.54|31.26|31.51|31.23|11
1739158790000|2025-02-10 03:39:50|31.53|31.25|31.5|31.22|31.54|31.26|31.5|31.22|8
1739158800000|2025-02-10 03:40:00|31.49|31.21|31.48|31.2|31.5|31.22|31.47|31.19|7
1739158810000|2025-02-10 03:40:10|31.49|31.21|31.5|31.22|31.51|31.23|31.49|31.21|4
1739158820000|2025-02-10 03:40:20|31.48|31.2|31.53|31.25|31.55|31.27|31.48|31.2|9
1739158830000|2025-02-10 03:40:30|31.52|31.24|31.5|31.22|31.52|31.24|31.5|31.22|9
1739158840000|2025-02-10 03:40:40|31.51|31.23|31.51|31.23|31.53|31.25|31.5|31.22|11
1739158850000|2025-02-10 03:40:50|31.53|31.25|31.54|31.26|31.55|31.27|31.52|31.24|6
1739158860000|2025-02-10 03:41:00|31.53|31.25|31.55|31.27|31.57|31.29|31.53|31.25|8
1739158870000|2025-02-10 03:41:10|31.54|31.26|31.54|31.26|31.56|31.28|31.53|31.25|7
1739158880000|2025-02-10 03:41:20|31.55|31.27|31.53|31.25|31.55|31.27|31.53|31.25|9
1739158890000|2025-02-10 03:41:30|31.52|31.24|31.53|31.25|31.54|31.26|31.52|31.24|6
1739158900000|2025-02-10 03:41:40|31.54|31.26|31.53|31.25|31.54|31.26|31.51|31.23|6
1739158910000|2025-02-10 03:41:50|31.54|31.26|31.53|31.25|31.55|31.27|31.53|31.25|12
1739158920000|2025-02-10 03:42:00|31.52|31.24|31.51|31.23|31.53|31.25|31.51|31.23|12
1739158930000|2025-02-10 03:42:10|31.52|31.24|31.5|31.22|31.52|31.24|31.49|31.21|11
1739158940000|2025-02-10 03:42:20|31.49|31.21|31.52|31.24|31.53|31.25|31.49|31.21|8
1739158950000|2025-02-10 03:42:30|31.53|31.25|31.53|31.25|31.54|31.26|31.52|31.24|9
1739158960000|2025-02-10 03:42:40|31.54|31.26|31.54|31.26|31.54|31.26|31.52|31.24|5
1739158970000|2025-02-10 03:42:50|31.55|31.27|31.56|31.28|31.57|31.29|31.54|31.26|6
1739158980000|2025-02-10 03:43:00|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739158990000|2025-02-10 03:43:10|31.53|31.25|31.52|31.24|31.54|31.26|31.49|31.21|11
1739159000000|2025-02-10 03:43:20|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739159020000|2025-02-10 03:43:40|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|10
1739159030000|2025-02-10 03:43:50|31.49|31.21|31.51|31.23|31.51|31.23|31.49|31.21|7
1739159040000|2025-02-10 03:44:00|31.5|31.22|31.49|31.21|31.5|31.22|31.48|31.2|4
1739159050000|2025-02-10 03:44:10|31.5|31.22|31.48|31.2|31.5|31.22|31.48|31.2|3
1739159060000|2025-02-10 03:44:20|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|8
1739159070000|2025-02-10 03:44:30|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739159080000|2025-02-10 03:44:40|31.49|31.21|31.48|31.2|31.49|31.21|31.47|31.19|6
1739159090000|2025-02-10 03:44:50|31.49|31.21|31.47|31.19|31.49|31.21|31.46|31.18|5
1739159100000|2025-02-10 03:45:00|31.46|31.18|31.45|31.17|31.47|31.19|31.45|31.17|8
1739159110000|2025-02-10 03:45:10|31.44|31.16|31.49|31.21|31.49|31.21|31.44|31.16|14
1739159120000|2025-02-10 03:45:20|31.48|31.2|31.48|31.2|31.49|31.21|31.46|31.18|9
1739159130000|2025-02-10 03:45:30|31.47|31.19|31.49|31.21|31.52|31.24|31.47|31.19|10
1739159140000|2025-02-10 03:45:40|31.48|31.2|31.49|31.21|31.51|31.23|31.48|31.2|9
1739159150000|2025-02-10 03:45:50|31.48|31.2|31.46|31.18|31.49|31.21|31.46|31.18|7
1739159160000|2025-02-10 03:46:00|31.45|31.17|31.44|31.16|31.46|31.18|31.44|31.16|8
1739159170000|2025-02-10 03:46:10|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|3
1739159180000|2025-02-10 03:46:20|31.41|31.13|31.38|31.1|31.41|31.13|31.38|31.1|4
1739159190000|2025-02-10 03:46:30|31.39|31.11|31.4|31.12|31.4|31.12|31.38|31.1|6
1739159200000|2025-02-10 03:46:40|31.41|31.13|31.38|31.1|31.42|31.14|31.38|31.1|8
1739159210000|2025-02-10 03:46:50|31.37|31.09|31.35|31.07|31.37|31.09|31.34|31.06|5
1739159220000|2025-02-10 03:47:00|31.34|31.06|31.31|31.03|31.34|31.06|31.31|31.03|8
1739159230000|2025-02-10 03:47:10|31.3|31.02|31.28|31|31.3|31.02|31.28|31|9
1739159240000|2025-02-10 03:47:20|31.29|31.01|31.28|31|31.31|31.03|31.27|30.99|13
1739159250000|2025-02-10 03:47:30|31.29|31.01|31.31|31.03|31.31|31.03|31.29|31.01|7
1739159260000|2025-02-10 03:47:40|31.32|31.04|31.32|31.04|31.34|31.06|31.31|31.03|8
1739159270000|2025-02-10 03:47:50|31.31|31.03|31.31|31.03|31.31|31.03|31.29|31.01|7
1739159280000|2025-02-10 03:48:00|31.32|31.04|31.29|31.01|31.33|31.05|31.29|31.01|6
1739159290000|2025-02-10 03:48:10|31.28|31|31.24|30.96|31.28|31|31.24|30.96|5
1739159300000|2025-02-10 03:48:20|31.23|30.95|31.21|30.93|31.23|30.95|31.21|30.93|9
1739159310000|2025-02-10 03:48:30|31.22|30.94|31.22|30.94|31.26|30.98|31.22|30.94|7
1739159320000|2025-02-10 03:48:40|31.24|30.96|31.24|30.96|31.27|30.99|31.24|30.96|9
1739159330000|2025-02-10 03:48:50|31.25|30.97|31.29|31.01|31.29|31.01|31.25|30.97|7
1739159340000|2025-02-10 03:49:00|31.28|31|31.28|31|31.31|31.03|31.28|31|11
1739159350000|2025-02-10 03:49:10|31.27|30.99|31.26|30.98|31.27|30.99|31.25|30.97|6
1739159360000|2025-02-10 03:49:20|31.27|30.99|31.27|30.99|31.27|30.99|31.25|30.97|5
1739159370000|2025-02-10 03:49:30|31.26|30.98|31.29|31.01|31.29|31.01|31.26|30.98|8
1739159380000|2025-02-10 03:49:40|31.3|31.02|31.29|31.01|31.31|31.03|31.29|31.01|6
1739159400000|2025-02-10 03:50:00|31.3|31.02|31.3|31.02|31.31|31.03|31.3|31.02|3
1739159410000|2025-02-10 03:50:10|31.31|31.03|31.32|31.04|31.32|31.04|31.3|31.02|8
1739159420000|2025-02-10 03:50:20|31.3|31.02|31.3|31.02|31.3|31.02|31.28|31|7
1739159430000|2025-02-10 03:50:30|31.29|31.01|31.31|31.03|31.32|31.04|31.29|31.01|7
1739159440000|2025-02-10 03:50:40|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|6
1739159450000|2025-02-10 03:50:50|31.32|31.04|31.28|31|31.33|31.05|31.28|31|6
1739159460000|2025-02-10 03:51:00|31.29|31.01|31.3|31.02|31.3|31.02|31.27|30.99|10
1739159470000|2025-02-10 03:51:10|31.29|31.01|31.3|31.02|31.3|31.02|31.29|31.01|4
1739159480000|2025-02-10 03:51:20|31.32|31.04|31.31|31.03|31.34|31.06|31.31|31.03|6
1739159490000|2025-02-10 03:51:30|31.32|31.04|31.35|31.07|31.35|31.07|31.32|31.04|5
1739159500000|2025-02-10 03:51:40|31.34|31.06|31.34|31.06|31.35|31.07|31.34|31.06|5
1739159510000|2025-02-10 03:51:50|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739159520000|2025-02-10 03:52:00|31.34|31.06|31.34|31.06|31.34|31.06|31.33|31.05|3
1739159530000|2025-02-10 03:52:10|31.35|31.07|31.35|31.07|31.35|31.07|31.34|31.06|3
1739159540000|2025-02-10 03:52:20|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739159550000|2025-02-10 03:52:30|31.35|31.07|31.36|31.08|31.36|31.08|31.35|31.07|2
1739159560000|2025-02-10 03:52:40|31.37|31.09|31.35|31.07|31.37|31.09|31.35|31.07|3
1739159570000|2025-02-10 03:52:50|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739159590000|2025-02-10 03:53:10|31.35|31.07|31.34|31.06|31.35|31.07|31.34|31.06|2
1739159600000|2025-02-10 03:53:20|31.35|31.07|31.35|31.07|31.36|31.08|31.35|31.07|3
1739159610000|2025-02-10 03:53:30|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739159620000|2025-02-10 03:53:40|31.35|31.07|31.35|31.07|31.36|31.08|31.35|31.07|3
1739159630000|2025-02-10 03:53:50|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|2
1739159640000|2025-02-10 03:54:00|31.34|31.06|31.34|31.06|31.35|31.07|31.34|31.06|5
1739159650000|2025-02-10 03:54:10|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739159660000|2025-02-10 03:54:20|31.3|31.02|31.28|31|31.3|31.02|31.28|31|3
1739159670000|2025-02-10 03:54:30|31.29|31.01|31.3|31.02|31.3|31.02|31.28|31|4
1739159680000|2025-02-10 03:54:40|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739159690000|2025-02-10 03:54:50|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|4
1739159700000|2025-02-10 03:55:00|31.26|30.98|31.25|30.97|31.26|30.98|31.25|30.97|2
1739159710000|2025-02-10 03:55:10|31.24|30.96|31.23|30.95|31.24|30.96|31.23|30.95|2
1739159720000|2025-02-10 03:55:20|31.22|30.94|31.17|30.89|31.22|30.94|31.17|30.89|6
1739159730000|2025-02-10 03:55:30|31.16|30.88|31.15|30.87|31.17|30.89|31.15|30.87|10
1739159740000|2025-02-10 03:55:40|31.14|30.86|31.14|30.86|31.15|30.87|31.12|30.84|9
1739159750000|2025-02-10 03:55:50|31.15|30.87|31.16|30.88|31.17|30.89|31.14|30.86|10
1739159760000|2025-02-10 03:56:00|31.17|30.89|31.2|30.92|31.2|30.92|31.16|30.88|5
1739159770000|2025-02-10 03:56:10|31.19|30.91|31.15|30.87|31.19|30.91|31.15|30.87|5
1739159780000|2025-02-10 03:56:20|31.16|30.88|31.19|30.91|31.19|30.91|31.15|30.87|8
1739159790000|2025-02-10 03:56:30|31.2|30.92|31.21|30.93|31.21|30.93|31.19|30.91|6
1739159800000|2025-02-10 03:56:40|31.22|30.94|31.21|30.93|31.22|30.94|31.2|30.92|8
1739159810000|2025-02-10 03:56:50|31.22|30.94|31.22|30.94|31.22|30.94|31.21|30.93|7
1739159820000|2025-02-10 03:57:00|31.23|30.95|31.22|30.94|31.23|30.95|31.22|30.94|10
1739159830000|2025-02-10 03:57:10|31.23|30.95|31.25|30.97|31.25|30.97|31.23|30.95|7
1739159840000|2025-02-10 03:57:20|31.24|30.96|31.24|30.96|31.25|30.97|31.23|30.95|5
1739159860000|2025-02-10 03:57:40|31.25|30.97|31.24|30.96|31.25|30.97|31.24|30.96|2
1739159880000|2025-02-10 03:58:00|31.25|30.97|31.25|30.97|31.25|30.97|31.25|30.97|1
1739159890000|2025-02-10 03:58:10|31.24|30.96|31.25|30.97|31.25|30.97|31.24|30.96|2
1739159900000|2025-02-10 03:58:20|31.24|30.96|31.23|30.95|31.24|30.96|31.23|30.95|2
1739159910000|2025-02-10 03:58:30|31.24|30.96|31.22|30.94|31.24|30.96|31.22|30.94|5
1739159920000|2025-02-10 03:58:40|31.23|30.95|31.23|30.95|31.23|30.95|31.22|30.94|3
1739159930000|2025-02-10 03:58:50|31.22|30.94|31.22|30.94|31.23|30.95|31.22|30.94|5
1739159940000|2025-02-10 03:59:00|31.23|30.95|31.23|30.95|31.24|30.96|31.22|30.94|9
1739159950000|2025-02-10 03:59:10|31.22|30.94|31.23|30.95|31.23|30.95|31.22|30.94|2
1739159960000|2025-02-10 03:59:20|31.22|30.94|31.22|30.94|31.23|30.95|31.22|30.94|3
1739159980000|2025-02-10 03:59:40|31.23|30.95|31.22|30.94|31.23|30.95|31.22|30.94|2
1739159990000|2025-02-10 03:59:50|31.23|30.95|31.23|30.95|31.23|30.95|31.23|30.95|1
1739160000000|2025-02-10 04:00:00|31.24|30.96|31.22|30.94|31.24|30.96|31.22|30.94|5
1739160010000|2025-02-10 04:00:10|31.21|30.93|31.21|30.93|31.21|30.93|31.21|30.93|1
1739160020000|2025-02-10 04:00:20|31.22|30.94|31.21|30.93|31.22|30.94|31.21|30.93|4
1739160030000|2025-02-10 04:00:30|31.22|30.94|31.21|30.93|31.22|30.94|31.21|30.93|2
1739160060000|2025-02-10 04:01:00|31.14|30.86|31.11|30.83|31.14|30.86|31.11|30.83|5
1739160070000|2025-02-10 04:01:10|31.1|30.82|31.1|30.82|31.12|30.84|31.1|30.82|7
1739160080000|2025-02-10 04:01:20|31.09|30.81|31.09|30.81|31.1|30.82|31.08|30.8|11
1739160090000|2025-02-10 04:01:30|31.1|30.82|31.11|30.83|31.14|30.86|31.1|30.82|8
1739160100000|2025-02-10 04:01:40|31.1|30.82|31.13|30.85|31.13|30.85|31.1|30.82|4
1739160110000|2025-02-10 04:01:50|31.12|30.84|31.12|30.84|31.12|30.84|31.11|30.83|3
1739160120000|2025-02-10 04:02:00|31.13|30.85|31.17|30.89|31.17|30.89|31.13|30.85|6
1739160130000|2025-02-10 04:02:10|31.18|30.9|31.15|30.87|31.18|30.9|31.14|30.86|6
1739160140000|2025-02-10 04:02:20|31.16|30.88|31.18|30.9|31.18|30.9|31.16|30.88|7
1739160150000|2025-02-10 04:02:30|31.19|30.91|31.21|30.93|31.22|30.94|31.18|30.9|10
1739160160000|2025-02-10 04:02:40|31.22|30.94|31.2|30.92|31.22|30.94|31.2|30.92|9
1739160170000|2025-02-10 04:02:50|31.21|30.93|31.2|30.92|31.21|30.93|31.2|30.92|4
1739160180000|2025-02-10 04:03:00|31.19|30.91|31.2|30.92|31.21|30.93|31.18|30.9|8
1739160190000|2025-02-10 04:03:10|31.21|30.93|31.22|30.94|31.23|30.95|31.21|30.93|4
1739160200000|2025-02-10 04:03:20|31.21|30.93|31.24|30.96|31.24|30.96|31.21|30.93|4
1739160210000|2025-02-10 04:03:30|31.23|30.95|31.23|30.95|31.24|30.96|31.23|30.95|3
1739160220000|2025-02-10 04:03:40|31.22|30.94|31.23|30.95|31.24|30.96|31.22|30.94|6
1739160240000|2025-02-10 04:04:00|31.22|30.94|31.22|30.94|31.22|30.94|31.21|30.93|3
1739160250000|2025-02-10 04:04:10|31.23|30.95|31.22|30.94|31.23|30.95|31.22|30.94|4
1739160260000|2025-02-10 04:04:20|31.21|30.93|31.21|30.93|31.21|30.93|31.21|30.93|1
1739160270000|2025-02-10 04:04:30|31.22|30.94|31.22|30.94|31.22|30.94|31.22|30.94|1
1739160280000|2025-02-10 04:04:40|31.23|30.95|31.24|30.96|31.24|30.96|31.23|30.95|4
1739160290000|2025-02-10 04:04:50|31.23|30.95|31.23|30.95|31.24|30.96|31.23|30.95|7
1739160300000|2025-02-10 04:05:00|31.22|30.94|31.25|30.97|31.25|30.97|31.22|30.94|4
1739160310000|2025-02-10 04:05:10|31.24|30.96|31.25|30.97|31.25|30.97|31.23|30.95|4
1739160320000|2025-02-10 04:05:20|31.24|30.96|31.26|30.98|31.26|30.98|31.23|30.95|5
1739160330000|2025-02-10 04:05:30|31.25|30.97|31.25|30.97|31.25|30.97|31.25|30.97|1
1739160340000|2025-02-10 04:05:40|31.26|30.98|31.28|31|31.28|31|31.26|30.98|3
1739160350000|2025-02-10 04:05:50|31.26|30.98|31.25|30.97|31.26|30.98|31.25|30.97|2
1739160360000|2025-02-10 04:06:00|31.24|30.96|31.24|30.96|31.24|30.96|31.23|30.95|5
1739160370000|2025-02-10 04:06:10|31.23|30.95|31.24|30.96|31.24|30.96|31.23|30.95|2
1739160380000|2025-02-10 04:06:20|31.23|30.95|31.21|30.93|31.23|30.95|31.21|30.93|2
1739160390000|2025-02-10 04:06:30|31.22|30.94|31.21|30.93|31.22|30.94|31.21|30.93|2
1739160400000|2025-02-10 04:06:40|31.22|30.94|31.23|30.95|31.24|30.96|31.22|30.94|4
1739160410000|2025-02-10 04:06:50|31.24|30.96|31.23|30.95|31.24|30.96|31.22|30.94|6
1739160420000|2025-02-10 04:07:00|31.24|30.96|31.24|30.96|31.26|30.98|31.23|30.95|7
1739160430000|2025-02-10 04:07:10|31.23|30.95|31.23|30.95|31.23|30.95|31.22|30.94|3
1739160440000|2025-02-10 04:07:20|31.22|30.94|31.22|30.94|31.22|30.94|31.22|30.94|1
1739160450000|2025-02-10 04:07:30|31.23|30.95|31.24|30.96|31.24|30.96|31.23|30.95|2
1739160460000|2025-02-10 04:07:40|31.25|30.97|31.24|30.96|31.25|30.97|31.23|30.95|4
1739160470000|2025-02-10 04:07:50|31.23|30.95|31.22|30.94|31.23|30.95|31.22|30.94|2
1739160480000|2025-02-10 04:08:00|31.23|30.95|31.23|30.95|31.23|30.95|31.22|30.94|3
1739160490000|2025-02-10 04:08:10|31.24|30.96|31.22|30.94|31.24|30.96|31.22|30.94|5
1739160500000|2025-02-10 04:08:20|31.23|30.95|31.22|30.94|31.23|30.95|31.22|30.94|2
1739160520000|2025-02-10 04:08:40|31.21|30.93|31.21|30.93|31.22|30.94|31.21|30.93|9
1739160530000|2025-02-10 04:08:50|31.22|30.94|31.22|30.94|31.22|30.94|31.22|30.94|1
1739160540000|2025-02-10 04:09:00|31.21|30.93|31.23|30.95|31.23|30.95|31.21|30.93|3
1739160550000|2025-02-10 04:09:10|31.22|30.94|31.22|30.94|31.22|30.94|31.22|30.94|1
1739160570000|2025-02-10 04:09:30|31.24|30.96|31.24|30.96|31.25|30.97|31.24|30.96|3
1739160580000|2025-02-10 04:09:40|31.25|30.97|31.24|30.96|31.25|30.97|31.24|30.96|4
1739160590000|2025-02-10 04:09:50|31.25|30.97|31.25|30.97|31.25|30.97|31.25|30.97|1
1739160600000|2025-02-10 04:10:00|31.26|30.98|31.26|30.98|31.27|30.99|31.26|30.98|11
1739160610000|2025-02-10 04:10:10|31.27|30.99|31.28|31|31.28|31|31.27|30.99|2
1739160620000|2025-02-10 04:10:20|31.29|31.01|31.29|31.01|31.31|31.03|31.28|31|6
1739160630000|2025-02-10 04:10:30|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|2
1739160640000|2025-02-10 04:10:40|31.28|31|31.29|31.01|31.29|31.01|31.28|31|2
1739160650000|2025-02-10 04:10:50|31.28|31|31.25|30.97|31.29|31.01|31.25|30.97|6
1739160660000|2025-02-10 04:11:00|31.24|30.96|31.26|30.98|31.26|30.98|31.24|30.96|3
1739160670000|2025-02-10 04:11:10|31.25|30.97|31.25|30.97|31.26|30.98|31.25|30.97|5
1739160680000|2025-02-10 04:11:20|31.26|30.98|31.25|30.97|31.26|30.98|31.25|30.97|2
1739160690000|2025-02-10 04:11:30|31.24|30.96|31.25|30.97|31.26|30.98|31.24|30.96|4
1739160700000|2025-02-10 04:11:40|31.24|30.96|31.24|30.96|31.24|30.96|31.24|30.96|1
1739160720000|2025-02-10 04:12:00|31.23|30.95|31.25|30.97|31.25|30.97|31.23|30.95|5
1739160730000|2025-02-10 04:12:10|31.26|30.98|31.26|30.98|31.26|30.98|31.25|30.97|3
1739160750000|2025-02-10 04:12:30|31.27|30.99|31.29|31.01|31.3|31.02|31.27|30.99|5
1739160760000|2025-02-10 04:12:40|31.3|31.02|31.3|31.02|31.32|31.04|31.3|31.02|7
1739160790000|2025-02-10 04:13:10|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739160810000|2025-02-10 04:13:30|31.3|31.02|31.3|31.02|31.3|31.02|31.3|31.02|1
1739160820000|2025-02-10 04:13:40|31.31|31.03|31.3|31.02|31.31|31.03|31.29|31.01|4
1739160830000|2025-02-10 04:13:50|31.29|31.01|31.29|31.01|31.3|31.02|31.29|31.01|3
1739160840000|2025-02-10 04:14:00|31.28|31|31.28|31|31.29|31.01|31.28|31|3
1739160850000|2025-02-10 04:14:10|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739160860000|2025-02-10 04:14:20|31.28|31|31.28|31|31.29|31.01|31.28|31|5
1739160870000|2025-02-10 04:14:30|31.29|31.01|31.28|31|31.29|31.01|31.28|31|4
1739160890000|2025-02-10 04:14:50|31.29|31.01|31.31|31.03|31.31|31.03|31.29|31.01|9
1739160900000|2025-02-10 04:15:00|31.32|31.04|31.38|31.1|31.38|31.1|31.32|31.04|7
1739160910000|2025-02-10 04:15:10|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|3
1739160920000|2025-02-10 04:15:20|31.35|31.07|31.33|31.05|31.35|31.07|31.33|31.05|3
1739160930000|2025-02-10 04:15:30|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739160940000|2025-02-10 04:15:40|31.31|31.03|31.3|31.02|31.31|31.03|31.3|31.02|4
1739160950000|2025-02-10 04:15:50|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739160960000|2025-02-10 04:16:00|31.3|31.02|31.31|31.03|31.31|31.03|31.3|31.02|6
1739160970000|2025-02-10 04:16:10|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|2
1739160980000|2025-02-10 04:16:20|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|2
1739161000000|2025-02-10 04:16:40|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|4
1739161010000|2025-02-10 04:16:50|31.28|31|31.28|31|31.28|31|31.27|30.99|3
1739161020000|2025-02-10 04:17:00|31.29|31.01|31.29|31.01|31.29|31.01|31.28|31|3
1739161030000|2025-02-10 04:17:10|31.28|31|31.28|31|31.28|31|31.28|31|1
1739161040000|2025-02-10 04:17:20|31.29|31.01|31.3|31.02|31.31|31.03|31.29|31.01|4
1739161050000|2025-02-10 04:17:30|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|2
1739161060000|2025-02-10 04:17:40|31.33|31.05|31.36|31.08|31.36|31.08|31.33|31.05|4
1739161070000|2025-02-10 04:17:50|31.35|31.07|31.35|31.07|31.36|31.08|31.35|31.07|3
1739161080000|2025-02-10 04:18:00|31.36|31.08|31.35|31.07|31.37|31.09|31.35|31.07|8
1739161090000|2025-02-10 04:18:10|31.36|31.08|31.36|31.08|31.37|31.09|31.36|31.08|3
1739161100000|2025-02-10 04:18:20|31.35|31.07|31.36|31.08|31.37|31.09|31.35|31.07|4
1739161110000|2025-02-10 04:18:30|31.35|31.07|31.35|31.07|31.36|31.08|31.34|31.06|5
1739161120000|2025-02-10 04:18:40|31.34|31.06|31.33|31.05|31.34|31.06|31.33|31.05|2
1739161130000|2025-02-10 04:18:50|31.32|31.04|31.35|31.07|31.35|31.07|31.32|31.04|4
1739161140000|2025-02-10 04:19:00|31.34|31.06|31.36|31.08|31.36|31.08|31.34|31.06|7
1739161150000|2025-02-10 04:19:10|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|2
1739161160000|2025-02-10 04:19:20|31.37|31.09|31.38|31.1|31.38|31.1|31.35|31.07|6
1739161170000|2025-02-10 04:19:30|31.37|31.09|31.41|31.13|31.42|31.14|31.37|31.09|7
1739161180000|2025-02-10 04:19:40|31.42|31.14|31.41|31.13|31.43|31.15|31.4|31.12|9
1739161190000|2025-02-10 04:19:50|31.4|31.12|31.38|31.1|31.4|31.12|31.37|31.09|7
1739161200000|2025-02-10 04:20:00|31.39|31.11|31.37|31.09|31.39|31.11|31.37|31.09|5
1739161210000|2025-02-10 04:20:10|31.36|31.08|31.35|31.07|31.37|31.09|31.35|31.07|8
1739161220000|2025-02-10 04:20:20|31.34|31.06|31.34|31.06|31.34|31.06|31.33|31.05|3
1739161230000|2025-02-10 04:20:30|31.35|31.07|31.33|31.05|31.35|31.07|31.33|31.05|3
1739161240000|2025-02-10 04:20:40|31.34|31.06|31.33|31.05|31.34|31.06|31.33|31.05|2
1739161250000|2025-02-10 04:20:50|31.34|31.06|31.32|31.04|31.34|31.06|31.32|31.04|3
1739161260000|2025-02-10 04:21:00|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|3
1739161270000|2025-02-10 04:21:10|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|2
1739161280000|2025-02-10 04:21:20|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739161290000|2025-02-10 04:21:30|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|3
1739161300000|2025-02-10 04:21:40|31.32|31.04|31.32|31.04|31.33|31.05|31.32|31.04|3
1739161310000|2025-02-10 04:21:50|31.31|31.03|31.33|31.05|31.33|31.05|31.31|31.03|5
1739161320000|2025-02-10 04:22:00|31.34|31.06|31.37|31.09|31.37|31.09|31.34|31.06|8
1739161330000|2025-02-10 04:22:10|31.36|31.08|31.38|31.1|31.39|31.11|31.36|31.08|7
1739161340000|2025-02-10 04:22:20|31.39|31.11|31.37|31.09|31.39|31.11|31.37|31.09|3
1739161350000|2025-02-10 04:22:30|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|4
1739161360000|2025-02-10 04:22:40|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739161390000|2025-02-10 04:23:10|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|2
1739161400000|2025-02-10 04:23:20|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|2
1739161420000|2025-02-10 04:23:40|31.39|31.11|31.39|31.11|31.4|31.12|31.39|31.11|3
1739161440000|2025-02-10 04:24:00|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739161450000|2025-02-10 04:24:10|31.4|31.12|31.42|31.14|31.42|31.14|31.39|31.11|7
1739161460000|2025-02-10 04:24:20|31.43|31.15|31.42|31.14|31.43|31.15|31.41|31.13|8
1739161470000|2025-02-10 04:24:30|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|4
1739161480000|2025-02-10 04:24:40|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739161490000|2025-02-10 04:24:50|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|3
1739161500000|2025-02-10 04:25:00|31.41|31.13|31.44|31.16|31.44|31.16|31.41|31.13|6
1739161510000|2025-02-10 04:25:10|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739161520000|2025-02-10 04:25:20|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739161530000|2025-02-10 04:25:30|31.43|31.15|31.44|31.16|31.45|31.17|31.43|31.15|4
1739161540000|2025-02-10 04:25:40|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|3
1739161550000|2025-02-10 04:25:50|31.42|31.14|31.45|31.17|31.45|31.17|31.42|31.14|4
1739161560000|2025-02-10 04:26:00|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739161580000|2025-02-10 04:26:20|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739161620000|2025-02-10 04:27:00|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739161640000|2025-02-10 04:27:20|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|7
1739161650000|2025-02-10 04:27:30|31.48|31.2|31.48|31.2|31.49|31.21|31.48|31.2|3
1739161660000|2025-02-10 04:27:40|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739161670000|2025-02-10 04:27:50|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739161680000|2025-02-10 04:28:00|31.47|31.19|31.49|31.21|31.49|31.21|31.46|31.18|5
1739161690000|2025-02-10 04:28:10|31.48|31.2|31.48|31.2|31.49|31.21|31.48|31.2|7
1739161700000|2025-02-10 04:28:20|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739161710000|2025-02-10 04:28:30|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739161720000|2025-02-10 04:28:40|31.51|31.23|31.51|31.23|31.51|31.23|31.5|31.22|3
1739161730000|2025-02-10 04:28:50|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739161740000|2025-02-10 04:29:00|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739161750000|2025-02-10 04:29:10|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|6
1739161760000|2025-02-10 04:29:20|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739161780000|2025-02-10 04:29:40|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739161790000|2025-02-10 04:29:50|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739161800000|2025-02-10 04:30:00|31.51|31.23|31.52|31.24|31.54|31.26|31.51|31.23|6
1739161810000|2025-02-10 04:30:10|31.51|31.23|31.51|31.23|31.51|31.23|31.5|31.22|3
1739161820000|2025-02-10 04:30:20|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739161830000|2025-02-10 04:30:30|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739161840000|2025-02-10 04:30:40|31.48|31.2|31.49|31.21|31.49|31.21|31.47|31.19|7
1739161850000|2025-02-10 04:30:50|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739161860000|2025-02-10 04:31:00|31.48|31.2|31.48|31.2|31.49|31.21|31.48|31.2|5
1739161870000|2025-02-10 04:31:10|31.49|31.21|31.49|31.21|31.51|31.23|31.49|31.21|7
1739161880000|2025-02-10 04:31:20|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|2
1739161890000|2025-02-10 04:31:30|31.52|31.24|31.54|31.26|31.54|31.26|31.52|31.24|2
1739161900000|2025-02-10 04:31:40|31.53|31.25|31.55|31.27|31.56|31.28|31.53|31.25|7
1739161910000|2025-02-10 04:31:50|31.56|31.28|31.57|31.29|31.57|31.29|31.55|31.27|8
1739161920000|2025-02-10 04:32:00|31.58|31.3|31.61|31.33|31.62|31.34|31.58|31.3|5
1739161930000|2025-02-10 04:32:10|31.62|31.34|31.6|31.32|31.62|31.34|31.6|31.32|5
1739161940000|2025-02-10 04:32:20|31.59|31.31|31.57|31.29|31.61|31.33|31.57|31.29|7
1739161950000|2025-02-10 04:32:30|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739161960000|2025-02-10 04:32:40|31.59|31.31|31.62|31.34|31.62|31.34|31.58|31.3|6
1739161970000|2025-02-10 04:32:50|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739161980000|2025-02-10 04:33:00|31.62|31.34|31.61|31.33|31.63|31.35|31.61|31.33|4
1739161990000|2025-02-10 04:33:10|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739162000000|2025-02-10 04:33:20|31.58|31.3|31.57|31.29|31.59|31.31|31.57|31.29|4
1739162010000|2025-02-10 04:33:30|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739162020000|2025-02-10 04:33:40|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|3
1739162030000|2025-02-10 04:33:50|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|2
1739162040000|2025-02-10 04:34:00|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739162050000|2025-02-10 04:34:10|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739162060000|2025-02-10 04:34:20|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|2
1739162070000|2025-02-10 04:34:30|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|2
1739162080000|2025-02-10 04:34:40|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739162090000|2025-02-10 04:34:50|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|2
1739162100000|2025-02-10 04:35:00|31.54|31.26|31.53|31.25|31.55|31.27|31.53|31.25|6
1739162120000|2025-02-10 04:35:20|31.55|31.27|31.54|31.26|31.55|31.27|31.53|31.25|4
1739162140000|2025-02-10 04:35:40|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739162150000|2025-02-10 04:35:50|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739162160000|2025-02-10 04:36:00|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|7
1739162170000|2025-02-10 04:36:10|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|3
1739162180000|2025-02-10 04:36:20|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|4
1739162190000|2025-02-10 04:36:30|31.49|31.21|31.46|31.18|31.49|31.21|31.46|31.18|4
1739162200000|2025-02-10 04:36:40|31.47|31.19|31.45|31.17|31.47|31.19|31.45|31.17|3
1739162210000|2025-02-10 04:36:50|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|3
1739162220000|2025-02-10 04:37:00|31.45|31.17|31.44|31.16|31.46|31.18|31.44|31.16|4
1739162230000|2025-02-10 04:37:10|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739162240000|2025-02-10 04:37:20|31.44|31.16|31.44|31.16|31.44|31.16|31.43|31.15|3
1739162250000|2025-02-10 04:37:30|31.45|31.17|31.46|31.18|31.47|31.19|31.45|31.17|4
1739162260000|2025-02-10 04:37:40|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|3
1739162280000|2025-02-10 04:38:00|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739162310000|2025-02-10 04:38:30|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739162320000|2025-02-10 04:38:40|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739162330000|2025-02-10 04:38:50|31.46|31.18|31.47|31.19|31.48|31.2|31.46|31.18|4
1739162340000|2025-02-10 04:39:00|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739162350000|2025-02-10 04:39:10|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739162360000|2025-02-10 04:39:20|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739162380000|2025-02-10 04:39:40|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739162400000|2025-02-10 04:40:00|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739162410000|2025-02-10 04:40:10|31.45|31.17|31.43|31.15|31.45|31.17|31.43|31.15|3
1739162420000|2025-02-10 04:40:20|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|2
1739162440000|2025-02-10 04:40:40|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739162450000|2025-02-10 04:40:50|31.39|31.11|31.37|31.09|31.39|31.11|31.37|31.09|5
1739162460000|2025-02-10 04:41:00|31.38|31.1|31.39|31.11|31.4|31.12|31.38|31.1|6
1739162470000|2025-02-10 04:41:10|31.4|31.12|31.37|31.09|31.41|31.13|31.37|31.09|10
1739162480000|2025-02-10 04:41:20|31.36|31.08|31.37|31.09|31.37|31.09|31.35|31.07|4
1739162490000|2025-02-10 04:41:30|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739162500000|2025-02-10 04:41:40|31.38|31.1|31.4|31.12|31.4|31.12|31.38|31.1|3
1739162510000|2025-02-10 04:41:50|31.39|31.11|31.39|31.11|31.4|31.12|31.39|31.11|3
1739162520000|2025-02-10 04:42:00|31.38|31.1|31.35|31.07|31.39|31.11|31.35|31.07|6
1739162530000|2025-02-10 04:42:10|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739162550000|2025-02-10 04:42:30|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|2
1739162560000|2025-02-10 04:42:40|31.32|31.04|31.34|31.06|31.34|31.06|31.32|31.04|3
1739162570000|2025-02-10 04:42:50|31.35|31.07|31.36|31.08|31.36|31.08|31.35|31.07|2
1739162580000|2025-02-10 04:43:00|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|2
1739162590000|2025-02-10 04:43:10|31.37|31.09|31.37|31.09|31.37|31.09|31.36|31.08|3
1739162600000|2025-02-10 04:43:20|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|2
1739162610000|2025-02-10 04:43:30|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739162620000|2025-02-10 04:43:40|31.35|31.07|31.35|31.07|31.35|31.07|31.34|31.06|5
1739162650000|2025-02-10 04:44:10|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|2
1739162660000|2025-02-10 04:44:20|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739162690000|2025-02-10 04:44:50|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|2
1739162720000|2025-02-10 04:45:20|31.35|31.07|31.35|31.07|31.36|31.08|31.35|31.07|3
1739162730000|2025-02-10 04:45:30|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739162740000|2025-02-10 04:45:40|31.35|31.07|31.34|31.06|31.36|31.08|31.34|31.06|4
1739162750000|2025-02-10 04:45:50|31.33|31.05|31.31|31.03|31.33|31.05|31.31|31.03|3
1739162760000|2025-02-10 04:46:00|31.3|31.02|31.28|31|31.3|31.02|31.28|31|3
1739162770000|2025-02-10 04:46:10|31.29|31.01|31.3|31.02|31.3|31.02|31.29|31.01|2
1739162780000|2025-02-10 04:46:20|31.29|31.01|31.29|31.01|31.3|31.02|31.28|31|9
1739162790000|2025-02-10 04:46:30|31.3|31.02|31.3|31.02|31.3|31.02|31.3|31.02|1
1739162800000|2025-02-10 04:46:40|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|2
1739162810000|2025-02-10 04:46:50|31.31|31.03|31.28|31|31.31|31.03|31.28|31|8
1739162820000|2025-02-10 04:47:00|31.27|30.99|31.28|31|31.28|31|31.27|30.99|2
1739162830000|2025-02-10 04:47:10|31.29|31.01|31.3|31.02|31.3|31.02|31.29|31.01|8
1739162850000|2025-02-10 04:47:30|31.29|31.01|31.28|31|31.29|31.01|31.28|31|2
1739162860000|2025-02-10 04:47:40|31.29|31.01|31.3|31.02|31.3|31.02|31.29|31.01|2
1739162870000|2025-02-10 04:47:50|31.31|31.03|31.3|31.02|31.31|31.03|31.3|31.02|4
1739162880000|2025-02-10 04:48:00|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739162890000|2025-02-10 04:48:10|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|2
1739162900000|2025-02-10 04:48:20|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739162910000|2025-02-10 04:48:30|31.31|31.03|31.3|31.02|31.31|31.03|31.3|31.02|4
1739162920000|2025-02-10 04:48:40|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|2
1739162930000|2025-02-10 04:48:50|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739162940000|2025-02-10 04:49:00|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|2
1739162950000|2025-02-10 04:49:10|31.3|31.02|31.32|31.04|31.32|31.04|31.3|31.02|3
1739162960000|2025-02-10 04:49:20|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739162970000|2025-02-10 04:49:30|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739162980000|2025-02-10 04:49:40|31.3|31.02|31.31|31.03|31.31|31.03|31.3|31.02|2
1739163000000|2025-02-10 04:50:00|31.3|31.02|31.3|31.02|31.3|31.02|31.3|31.02|1
1739163010000|2025-02-10 04:50:10|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739163020000|2025-02-10 04:50:20|31.32|31.04|31.32|31.04|31.33|31.05|31.32|31.04|3
1739163050000|2025-02-10 04:50:50|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739163070000|2025-02-10 04:51:10|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|2
1739163090000|2025-02-10 04:51:30|31.32|31.04|31.34|31.06|31.34|31.06|31.32|31.04|3
1739163110000|2025-02-10 04:51:50|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739163120000|2025-02-10 04:52:00|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739163130000|2025-02-10 04:52:10|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739163150000|2025-02-10 04:52:30|31.37|31.09|31.4|31.12|31.4|31.12|31.37|31.09|3
1739163160000|2025-02-10 04:52:40|31.39|31.11|31.37|31.09|31.39|31.11|31.37|31.09|3
1739163170000|2025-02-10 04:52:50|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739163190000|2025-02-10 04:53:10|31.35|31.07|31.34|31.06|31.35|31.07|31.34|31.06|2
1739163210000|2025-02-10 04:53:30|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739163220000|2025-02-10 04:53:40|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739163240000|2025-02-10 04:54:00|31.31|31.03|31.31|31.03|31.32|31.04|31.31|31.03|3
1739163250000|2025-02-10 04:54:10|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739163280000|2025-02-10 04:54:40|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739163290000|2025-02-10 04:54:50|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739163300000|2025-02-10 04:55:00|31.33|31.05|31.33|31.05|31.34|31.06|31.33|31.05|5
1739163310000|2025-02-10 04:55:10|31.34|31.06|31.33|31.05|31.34|31.06|31.33|31.05|2
1739163320000|2025-02-10 04:55:20|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739163330000|2025-02-10 04:55:30|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|4
1739163340000|2025-02-10 04:55:40|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739163350000|2025-02-10 04:55:50|31.3|31.02|31.28|31|31.3|31.02|31.28|31|3
1739163360000|2025-02-10 04:56:00|31.29|31.01|31.29|31.01|31.29|31.01|31.28|31|5
1739163380000|2025-02-10 04:56:20|31.28|31|31.28|31|31.28|31|31.28|31|1
1739163390000|2025-02-10 04:56:30|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739163400000|2025-02-10 04:56:40|31.28|31|31.28|31|31.28|31|31.28|31|1
1739163410000|2025-02-10 04:56:50|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739163420000|2025-02-10 04:57:00|31.28|31|31.28|31|31.28|31|31.28|31|1
1739163480000|2025-02-10 04:58:00|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739163490000|2025-02-10 04:58:10|31.3|31.02|31.3|31.02|31.3|31.02|31.3|31.02|1
1739163500000|2025-02-10 04:58:20|31.29|31.01|31.29|31.01|31.3|31.02|31.29|31.01|3
1739163540000|2025-02-10 04:59:00|31.3|31.02|31.3|31.02|31.3|31.02|31.29|31.01|3
1739163550000|2025-02-10 04:59:10|31.31|31.03|31.3|31.02|31.31|31.03|31.3|31.02|2
1739163560000|2025-02-10 04:59:20|31.31|31.03|31.3|31.02|31.31|31.03|31.3|31.02|2
1739163600000|2025-02-10 05:00:00|31.31|31.03|31.31|31.03|31.31|31.03|31.3|31.02|3
1739163610000|2025-02-10 05:00:10|31.32|31.04|31.34|31.06|31.34|31.06|31.31|31.03|5
1739163620000|2025-02-10 05:00:20|31.35|31.07|31.31|31.03|31.35|31.07|31.31|31.03|7
1739163630000|2025-02-10 05:00:30|31.3|31.02|31.3|31.02|31.31|31.03|31.3|31.02|5
1739163640000|2025-02-10 05:00:40|31.31|31.03|31.28|31|31.31|31.03|31.28|31|6
1739163650000|2025-02-10 05:00:50|31.27|30.99|31.24|30.96|31.27|30.99|31.24|30.96|4
1739163660000|2025-02-10 05:01:00|31.23|30.95|31.24|30.96|31.25|30.97|31.23|30.95|4
1739163670000|2025-02-10 05:01:10|31.23|30.95|31.2|30.92|31.23|30.95|31.2|30.92|8
1739163680000|2025-02-10 05:01:20|31.21|30.93|31.23|30.95|31.24|30.96|31.21|30.93|4
1739163690000|2025-02-10 05:01:30|31.24|30.96|31.25|30.97|31.25|30.97|31.24|30.96|2
1739163700000|2025-02-10 05:01:40|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739163710000|2025-02-10 05:01:50|31.27|30.99|31.27|30.99|31.27|30.99|31.27|30.99|1
1739163720000|2025-02-10 05:02:00|31.26|30.98|31.25|30.97|31.26|30.98|31.25|30.97|4
1739163730000|2025-02-10 05:02:10|31.26|30.98|31.26|30.98|31.27|30.99|31.26|30.98|5
1739163740000|2025-02-10 05:02:20|31.27|30.99|31.3|31.02|31.3|31.02|31.27|30.99|5
1739163750000|2025-02-10 05:02:30|31.29|31.01|31.29|31.01|31.3|31.02|31.29|31.01|3
1739163760000|2025-02-10 05:02:40|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|4
1739163770000|2025-02-10 05:02:50|31.3|31.02|31.29|31.01|31.3|31.02|31.28|31|6
1739163780000|2025-02-10 05:03:00|31.3|31.02|31.28|31|31.31|31.03|31.28|31|5
1739163790000|2025-02-10 05:03:10|31.29|31.01|31.3|31.02|31.3|31.02|31.29|31.01|2
1739163800000|2025-02-10 05:03:20|31.31|31.03|31.29|31.01|31.31|31.03|31.29|31.01|3
1739163810000|2025-02-10 05:03:30|31.28|31|31.28|31|31.28|31|31.28|31|1
1739163820000|2025-02-10 05:03:40|31.27|30.99|31.26|30.98|31.27|30.99|31.26|30.98|2
1739163830000|2025-02-10 05:03:50|31.25|30.97|31.25|30.97|31.25|30.97|31.25|30.97|1
1739163840000|2025-02-10 05:04:00|31.24|30.96|31.24|30.96|31.24|30.96|31.24|30.96|1
1739163860000|2025-02-10 05:04:20|31.25|30.97|31.21|30.93|31.25|30.97|31.21|30.93|5
1739163870000|2025-02-10 05:04:30|31.22|30.94|31.22|30.94|31.23|30.95|31.22|30.94|3
1739163880000|2025-02-10 05:04:40|31.21|30.93|31.21|30.93|31.21|30.93|31.19|30.91|5
1739163890000|2025-02-10 05:04:50|31.2|30.92|31.21|30.93|31.22|30.94|31.2|30.92|4
1739163900000|2025-02-10 05:05:00|31.22|30.94|31.2|30.92|31.22|30.94|31.2|30.92|5
1739163910000|2025-02-10 05:05:10|31.19|30.91|31.17|30.89|31.19|30.91|31.17|30.89|4
1739163920000|2025-02-10 05:05:20|31.18|30.9|31.18|30.9|31.18|30.9|31.18|30.9|1
1739163930000|2025-02-10 05:05:30|31.19|30.91|31.2|30.92|31.2|30.92|31.18|30.9|8
1739163940000|2025-02-10 05:05:40|31.19|30.91|31.19|30.91|31.2|30.92|31.19|30.91|3
1739163950000|2025-02-10 05:05:50|31.18|30.9|31.18|30.9|31.18|30.9|31.18|30.9|1
1739163960000|2025-02-10 05:06:00|31.17|30.89|31.17|30.89|31.17|30.89|31.17|30.89|1
1739163980000|2025-02-10 05:06:20|31.16|30.88|31.16|30.88|31.16|30.88|31.16|30.88|1
1739163990000|2025-02-10 05:06:30|31.17|30.89|31.19|30.91|31.19|30.91|31.17|30.89|5
1739164000000|2025-02-10 05:06:40|31.18|30.9|31.18|30.9|31.18|30.9|31.17|30.89|3
1739164010000|2025-02-10 05:06:50|31.17|30.89|31.18|30.9|31.18|30.9|31.17|30.89|2
1739164020000|2025-02-10 05:07:00|31.17|30.89|31.17|30.89|31.17|30.89|31.17|30.89|1
1739164030000|2025-02-10 05:07:10|31.18|30.9|31.16|30.88|31.18|30.9|31.16|30.88|3
1739164050000|2025-02-10 05:07:30|31.17|30.89|31.16|30.88|31.17|30.89|31.16|30.88|2
1739164060000|2025-02-10 05:07:40|31.17|30.89|31.18|30.9|31.18|30.9|31.17|30.89|2
1739164070000|2025-02-10 05:07:50|31.17|30.89|31.16|30.88|31.17|30.89|31.16|30.88|2
1739164080000|2025-02-10 05:08:00|31.15|30.87|31.15|30.87|31.15|30.87|31.14|30.86|3
1739164090000|2025-02-10 05:08:10|31.14|30.86|31.15|30.87|31.15|30.87|31.14|30.86|2
1739164100000|2025-02-10 05:08:20|31.14|30.86|31.15|30.87|31.15|30.87|31.14|30.86|6
1739164110000|2025-02-10 05:08:30|31.14|30.86|31.14|30.86|31.15|30.87|31.14|30.86|3
1739164120000|2025-02-10 05:08:40|31.15|30.87|31.15|30.87|31.15|30.87|31.15|30.87|1
1739164130000|2025-02-10 05:08:50|31.16|30.88|31.17|30.89|31.18|30.9|31.16|30.88|4
1739164140000|2025-02-10 05:09:00|31.18|30.9|31.19|30.91|31.19|30.91|31.18|30.9|2
1739164150000|2025-02-10 05:09:10|31.2|30.92|31.22|30.94|31.22|30.94|31.2|30.92|3
1739164160000|2025-02-10 05:09:20|31.21|30.93|31.2|30.92|31.21|30.93|31.19|30.91|4
1739164170000|2025-02-10 05:09:30|31.21|30.93|31.21|30.93|31.21|30.93|31.2|30.92|3
1739164180000|2025-02-10 05:09:40|31.22|30.94|31.23|30.95|31.23|30.95|31.22|30.94|2
1739164190000|2025-02-10 05:09:50|31.24|30.96|31.24|30.96|31.24|30.96|31.24|30.96|1
1739164200000|2025-02-10 05:10:00|31.25|30.97|31.24|30.96|31.27|30.99|31.24|30.96|6
1739164210000|2025-02-10 05:10:10|31.25|30.97|31.26|30.98|31.26|30.98|31.25|30.97|6
1739164220000|2025-02-10 05:10:20|31.25|30.97|31.27|30.99|31.28|31|31.25|30.97|5
1739164230000|2025-02-10 05:10:30|31.28|31|31.27|30.99|31.28|31|31.27|30.99|2
1739164240000|2025-02-10 05:10:40|31.28|31|31.29|31.01|31.3|31.02|31.28|31|4
1739164250000|2025-02-10 05:10:50|31.28|31|31.29|31.01|31.29|31.01|31.28|31|2
1739164260000|2025-02-10 05:11:00|31.3|31.02|31.26|30.98|31.3|31.02|31.26|30.98|4
1739164270000|2025-02-10 05:11:10|31.27|30.99|31.3|31.02|31.3|31.02|31.27|30.99|6
1739164280000|2025-02-10 05:11:20|31.29|31.01|31.29|31.01|31.29|31.01|31.28|31|3
1739164290000|2025-02-10 05:11:30|31.3|31.02|31.3|31.02|31.3|31.02|31.3|31.02|1
1739164310000|2025-02-10 05:11:50|31.29|31.01|31.31|31.03|31.31|31.03|31.29|31.01|3
1739164320000|2025-02-10 05:12:00|31.32|31.04|31.31|31.03|31.32|31.04|31.31|31.03|2
1739164340000|2025-02-10 05:12:20|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|2
1739164350000|2025-02-10 05:12:30|31.34|31.06|31.35|31.07|31.35|31.07|31.33|31.05|4
1739164360000|2025-02-10 05:12:40|31.36|31.08|31.36|31.08|31.37|31.09|31.36|31.08|3
1739164370000|2025-02-10 05:12:50|31.35|31.07|31.37|31.09|31.37|31.09|31.35|31.07|3
1739164380000|2025-02-10 05:13:00|31.38|31.1|31.37|31.09|31.39|31.11|31.37|31.09|6
1739164390000|2025-02-10 05:13:10|31.38|31.1|31.38|31.1|31.38|31.1|31.37|31.09|3
1739164400000|2025-02-10 05:13:20|31.37|31.09|31.4|31.12|31.4|31.12|31.37|31.09|4
1739164410000|2025-02-10 05:13:30|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739164420000|2025-02-10 05:13:40|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|4
1739164430000|2025-02-10 05:13:50|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739164440000|2025-02-10 05:14:00|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|2
1739164450000|2025-02-10 05:14:10|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739164460000|2025-02-10 05:14:20|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|2
1739164470000|2025-02-10 05:14:30|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739164480000|2025-02-10 05:14:40|31.41|31.13|31.4|31.12|31.42|31.14|31.39|31.11|6
1739164490000|2025-02-10 05:14:50|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739164500000|2025-02-10 05:15:00|31.38|31.1|31.39|31.11|31.39|31.11|31.37|31.09|6
1739164510000|2025-02-10 05:15:10|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|6
1739164520000|2025-02-10 05:15:20|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|7
1739164530000|2025-02-10 05:15:30|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|3
1739164540000|2025-02-10 05:15:40|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739164550000|2025-02-10 05:15:50|31.45|31.17|31.44|31.16|31.46|31.18|31.44|31.16|6
1739164560000|2025-02-10 05:16:00|31.43|31.15|31.41|31.13|31.43|31.15|31.41|31.13|3
1739164580000|2025-02-10 05:16:20|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739164590000|2025-02-10 05:16:30|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|5
1739164600000|2025-02-10 05:16:40|31.38|31.1|31.38|31.1|31.39|31.11|31.38|31.1|3
1739164610000|2025-02-10 05:16:50|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|2
1739164620000|2025-02-10 05:17:00|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739164630000|2025-02-10 05:17:10|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739164640000|2025-02-10 05:17:20|31.4|31.12|31.4|31.12|31.41|31.13|31.4|31.12|3
1739164650000|2025-02-10 05:17:30|31.41|31.13|31.39|31.11|31.41|31.13|31.39|31.11|3
1739164670000|2025-02-10 05:17:50|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739164680000|2025-02-10 05:18:00|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|3
1739164690000|2025-02-10 05:18:10|31.38|31.1|31.36|31.08|31.38|31.1|31.36|31.08|3
1739164710000|2025-02-10 05:18:30|31.35|31.07|31.36|31.08|31.36|31.08|31.35|31.07|2
1739164720000|2025-02-10 05:18:40|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739164730000|2025-02-10 05:18:50|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|4
1739164740000|2025-02-10 05:19:00|31.34|31.06|31.34|31.06|31.34|31.06|31.33|31.05|5
1739164750000|2025-02-10 05:19:10|31.33|31.05|31.34|31.06|31.34|31.06|31.33|31.05|2
1739164770000|2025-02-10 05:19:30|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739164790000|2025-02-10 05:19:50|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739164800000|2025-02-10 05:20:00|31.31|31.03|31.3|31.02|31.31|31.03|31.3|31.02|2
1739164810000|2025-02-10 05:20:10|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|4
1739164820000|2025-02-10 05:20:20|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|3
1739164830000|2025-02-10 05:20:30|31.32|31.04|31.32|31.04|31.33|31.05|31.32|31.04|5
1739164840000|2025-02-10 05:20:40|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|4
1739164870000|2025-02-10 05:21:10|31.33|31.05|31.33|31.05|31.34|31.06|31.33|31.05|3
1739164880000|2025-02-10 05:21:20|31.34|31.06|31.35|31.07|31.35|31.07|31.33|31.05|6
1739164890000|2025-02-10 05:21:30|31.36|31.08|31.36|31.08|31.36|31.08|31.35|31.07|3
1739164900000|2025-02-10 05:21:40|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739164910000|2025-02-10 05:21:50|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739164920000|2025-02-10 05:22:00|31.33|31.05|31.33|31.05|31.34|31.06|31.33|31.05|3
1739164930000|2025-02-10 05:22:10|31.32|31.04|31.29|31.01|31.32|31.04|31.29|31.01|6
1739164940000|2025-02-10 05:22:20|31.27|30.99|31.27|30.99|31.27|30.99|31.27|30.99|1
1739164950000|2025-02-10 05:22:30|31.28|31|31.29|31.01|31.29|31.01|31.28|31|2
1739164960000|2025-02-10 05:22:40|31.28|31|31.29|31.01|31.29|31.01|31.28|31|6
1739164970000|2025-02-10 05:22:50|31.28|31|31.29|31.01|31.29|31.01|31.28|31|4
1739164980000|2025-02-10 05:23:00|31.28|31|31.28|31|31.29|31.01|31.28|31|3
1739164990000|2025-02-10 05:23:10|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739165000000|2025-02-10 05:23:20|31.28|31|31.29|31.01|31.29|31.01|31.28|31|2
1739165010000|2025-02-10 05:23:30|31.28|31|31.29|31.01|31.29|31.01|31.28|31|2
1739165040000|2025-02-10 05:24:00|31.28|31|31.28|31|31.28|31|31.28|31|1
1739165050000|2025-02-10 05:24:10|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739165060000|2025-02-10 05:24:20|31.3|31.02|31.31|31.03|31.31|31.03|31.3|31.02|2
1739165080000|2025-02-10 05:24:40|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739165090000|2025-02-10 05:24:50|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739165100000|2025-02-10 05:25:00|31.3|31.02|31.31|31.03|31.31|31.03|31.3|31.02|2
1739165110000|2025-02-10 05:25:10|31.32|31.04|31.34|31.06|31.34|31.06|31.32|31.04|5
1739165130000|2025-02-10 05:25:30|31.35|31.07|31.35|31.07|31.35|31.07|31.34|31.06|3
1739165140000|2025-02-10 05:25:40|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739165150000|2025-02-10 05:25:50|31.33|31.05|31.34|31.06|31.34|31.06|31.33|31.05|4
1739165160000|2025-02-10 05:26:00|31.33|31.05|31.34|31.06|31.34|31.06|31.33|31.05|2
1739165210000|2025-02-10 05:26:50|31.33|31.05|31.33|31.05|31.34|31.06|31.33|31.05|5
1739165220000|2025-02-10 05:27:00|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|2
1739165230000|2025-02-10 05:27:10|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739165240000|2025-02-10 05:27:20|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739165250000|2025-02-10 05:27:30|31.31|31.03|31.33|31.05|31.34|31.06|31.31|31.03|9
1739165270000|2025-02-10 05:27:50|31.34|31.06|31.33|31.05|31.34|31.06|31.33|31.05|2
1739165280000|2025-02-10 05:28:00|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739165310000|2025-02-10 05:28:30|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739165320000|2025-02-10 05:28:40|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739165330000|2025-02-10 05:28:50|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739165340000|2025-02-10 05:29:00|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739165350000|2025-02-10 05:29:10|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739165370000|2025-02-10 05:29:30|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|2
1739165390000|2025-02-10 05:29:50|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739165410000|2025-02-10 05:30:10|31.35|31.07|31.36|31.08|31.37|31.09|31.35|31.07|3
1739165420000|2025-02-10 05:30:20|31.35|31.07|31.33|31.05|31.35|31.07|31.33|31.05|3
1739165430000|2025-02-10 05:30:30|31.32|31.04|31.3|31.02|31.32|31.04|31.3|31.02|3
1739165440000|2025-02-10 05:30:40|31.29|31.01|31.27|30.99|31.3|31.02|31.27|30.99|5
1739165450000|2025-02-10 05:30:50|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739165460000|2025-02-10 05:31:00|31.27|30.99|31.28|31|31.28|31|31.26|30.98|8
1739165470000|2025-02-10 05:31:10|31.27|30.99|31.29|31.01|31.29|31.01|31.27|30.99|2
1739165480000|2025-02-10 05:31:20|31.3|31.02|31.3|31.02|31.3|31.02|31.29|31.01|3
1739165490000|2025-02-10 05:31:30|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|4
1739165500000|2025-02-10 05:31:40|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739165510000|2025-02-10 05:31:50|31.34|31.06|31.35|31.07|31.35|31.07|31.34|31.06|6
1739165520000|2025-02-10 05:32:00|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739165540000|2025-02-10 05:32:20|31.37|31.09|31.39|31.11|31.39|31.11|31.37|31.09|3
1739165550000|2025-02-10 05:32:30|31.4|31.12|31.39|31.11|31.4|31.12|31.38|31.1|4
1739165560000|2025-02-10 05:32:40|31.38|31.1|31.36|31.08|31.38|31.1|31.36|31.08|3
1739165590000|2025-02-10 05:33:10|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739165620000|2025-02-10 05:33:40|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739165630000|2025-02-10 05:33:50|31.43|31.15|31.42|31.14|31.44|31.16|31.42|31.14|4
1739165640000|2025-02-10 05:34:00|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739165650000|2025-02-10 05:34:10|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739165660000|2025-02-10 05:34:20|31.42|31.14|31.43|31.15|31.44|31.16|31.42|31.14|4
1739165670000|2025-02-10 05:34:30|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739165680000|2025-02-10 05:34:40|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739165690000|2025-02-10 05:34:50|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739165700000|2025-02-10 05:35:00|31.38|31.1|31.38|31.1|31.39|31.11|31.38|31.1|3
1739165710000|2025-02-10 05:35:10|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|3
1739165720000|2025-02-10 05:35:20|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|2
1739165730000|2025-02-10 05:35:30|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|2
1739165760000|2025-02-10 05:36:00|31.34|31.06|31.36|31.08|31.36|31.08|31.34|31.06|5
1739165780000|2025-02-10 05:36:20|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|2
1739165790000|2025-02-10 05:36:30|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739165800000|2025-02-10 05:36:40|31.36|31.08|31.36|31.08|31.36|31.08|31.35|31.07|3
1739165810000|2025-02-10 05:36:50|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739165840000|2025-02-10 05:37:20|31.34|31.06|31.35|31.07|31.35|31.07|31.34|31.06|2
1739165850000|2025-02-10 05:37:30|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|2
1739165860000|2025-02-10 05:37:40|31.36|31.08|31.36|31.08|31.36|31.08|31.35|31.07|3
1739165870000|2025-02-10 05:37:50|31.35|31.07|31.35|31.07|31.36|31.08|31.35|31.07|3
1739165880000|2025-02-10 05:38:00|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739165920000|2025-02-10 05:38:40|31.35|31.07|31.36|31.08|31.36|31.08|31.35|31.07|4
1739165950000|2025-02-10 05:39:10|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739165960000|2025-02-10 05:39:20|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739165980000|2025-02-10 05:39:40|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739165990000|2025-02-10 05:39:50|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739166010000|2025-02-10 05:40:10|31.41|31.13|31.43|31.15|31.43|31.15|31.41|31.13|3
1739166030000|2025-02-10 05:40:30|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739166050000|2025-02-10 05:40:50|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739166060000|2025-02-10 05:41:00|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739166070000|2025-02-10 05:41:10|31.4|31.12|31.4|31.12|31.4|31.12|31.39|31.11|3
1739166080000|2025-02-10 05:41:20|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|2
1739166090000|2025-02-10 05:41:30|31.41|31.13|31.41|31.13|31.41|31.13|31.4|31.12|3
1739166100000|2025-02-10 05:41:40|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739166110000|2025-02-10 05:41:50|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739166120000|2025-02-10 05:42:00|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739166130000|2025-02-10 05:42:10|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|2
1739166140000|2025-02-10 05:42:20|31.43|31.15|31.43|31.15|31.44|31.16|31.43|31.15|3
1739166150000|2025-02-10 05:42:30|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739166170000|2025-02-10 05:42:50|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739166180000|2025-02-10 05:43:00|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739166190000|2025-02-10 05:43:10|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739166200000|2025-02-10 05:43:20|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739166210000|2025-02-10 05:43:30|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739166230000|2025-02-10 05:43:50|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739166240000|2025-02-10 05:44:00|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739166250000|2025-02-10 05:44:10|31.48|31.2|31.5|31.22|31.5|31.22|31.48|31.2|3
1739166260000|2025-02-10 05:44:20|31.49|31.21|31.46|31.18|31.5|31.22|31.46|31.18|6
1739166270000|2025-02-10 05:44:30|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739166280000|2025-02-10 05:44:40|31.46|31.18|31.48|31.2|31.48|31.2|31.46|31.18|3
1739166290000|2025-02-10 05:44:50|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|3
1739166300000|2025-02-10 05:45:00|31.48|31.2|31.52|31.24|31.52|31.24|31.48|31.2|5
1739166310000|2025-02-10 05:45:10|31.51|31.23|31.51|31.23|31.52|31.24|31.5|31.22|5
1739166320000|2025-02-10 05:45:20|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|4
1739166330000|2025-02-10 05:45:30|31.52|31.24|31.58|31.3|31.58|31.3|31.52|31.24|6
1739166340000|2025-02-10 05:45:40|31.59|31.31|31.62|31.34|31.62|31.34|31.58|31.3|5
1739166350000|2025-02-10 05:45:50|31.63|31.35|31.6|31.32|31.63|31.35|31.6|31.32|6
1739166360000|2025-02-10 05:46:00|31.61|31.33|31.57|31.29|31.61|31.33|31.57|31.29|5
1739166370000|2025-02-10 05:46:10|31.59|31.31|31.57|31.29|31.59|31.31|31.57|31.29|3
1739166380000|2025-02-10 05:46:20|31.56|31.28|31.57|31.29|31.57|31.29|31.55|31.27|4
1739166390000|2025-02-10 05:46:30|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739166400000|2025-02-10 05:46:40|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|5
1739166410000|2025-02-10 05:46:50|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|2
1739166420000|2025-02-10 05:47:00|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|4
1739166430000|2025-02-10 05:47:10|31.53|31.25|31.54|31.26|31.55|31.27|31.53|31.25|4
1739166440000|2025-02-10 05:47:20|31.55|31.27|31.59|31.31|31.59|31.31|31.54|31.26|7
1739166450000|2025-02-10 05:47:30|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739166460000|2025-02-10 05:47:40|31.62|31.34|31.61|31.33|31.63|31.35|31.61|31.33|6
1739166470000|2025-02-10 05:47:50|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|6
1739166480000|2025-02-10 05:48:00|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739166490000|2025-02-10 05:48:10|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|3
1739166500000|2025-02-10 05:48:20|31.56|31.28|31.55|31.27|31.57|31.29|31.55|31.27|8
1739166510000|2025-02-10 05:48:30|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739166520000|2025-02-10 05:48:40|31.55|31.27|31.55|31.27|31.56|31.28|31.55|31.27|3
1739166530000|2025-02-10 05:48:50|31.58|31.3|31.55|31.27|31.58|31.3|31.55|31.27|2
1739166540000|2025-02-10 05:49:00|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|6
1739166550000|2025-02-10 05:49:10|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|3
1739166560000|2025-02-10 05:49:20|31.55|31.27|31.57|31.29|31.57|31.29|31.55|31.27|3
1739166570000|2025-02-10 05:49:30|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739166580000|2025-02-10 05:49:40|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|4
1739166590000|2025-02-10 05:49:50|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739166600000|2025-02-10 05:50:00|31.54|31.26|31.57|31.29|31.57|31.29|31.54|31.26|12
1739166610000|2025-02-10 05:50:10|31.56|31.28|31.59|31.31|31.6|31.32|31.56|31.28|7
1739166620000|2025-02-10 05:50:20|31.58|31.3|31.57|31.29|31.59|31.31|31.57|31.29|6
1739166630000|2025-02-10 05:50:30|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|4
1739166640000|2025-02-10 05:50:40|31.58|31.3|31.58|31.3|31.59|31.31|31.57|31.29|5
1739166660000|2025-02-10 05:51:00|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739166670000|2025-02-10 05:51:10|31.6|31.32|31.6|31.32|31.62|31.34|31.59|31.31|6
1739166680000|2025-02-10 05:51:20|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739166690000|2025-02-10 05:51:30|31.61|31.33|31.59|31.31|31.62|31.34|31.59|31.31|6
1739166700000|2025-02-10 05:51:40|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739166710000|2025-02-10 05:51:50|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739166720000|2025-02-10 05:52:00|31.62|31.34|31.64|31.36|31.65|31.37|31.62|31.34|6
1739166730000|2025-02-10 05:52:10|31.65|31.37|31.68|31.4|31.68|31.4|31.65|31.37|6
1739166740000|2025-02-10 05:52:20|31.67|31.39|31.69|31.41|31.69|31.41|31.67|31.39|3
1739166750000|2025-02-10 05:52:30|31.68|31.4|31.68|31.4|31.69|31.41|31.68|31.4|3
1739166760000|2025-02-10 05:52:40|31.67|31.39|31.72|31.44|31.72|31.44|31.67|31.39|7
1739166770000|2025-02-10 05:52:50|31.71|31.43|31.71|31.43|31.72|31.44|31.69|31.41|6
1739166780000|2025-02-10 05:53:00|31.7|31.42|31.74|31.46|31.74|31.46|31.7|31.42|5
1739166790000|2025-02-10 05:53:10|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|3
1739166800000|2025-02-10 05:53:20|31.78|31.5|31.76|31.48|31.79|31.51|31.76|31.48|9
1739166810000|2025-02-10 05:53:30|31.75|31.47|31.78|31.5|31.79|31.51|31.73|31.45|11
1739166820000|2025-02-10 05:53:40|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|9
1739166830000|2025-02-10 05:53:50|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|3
1739166840000|2025-02-10 05:54:00|31.75|31.47|31.71|31.43|31.75|31.47|31.71|31.43|5
1739166850000|2025-02-10 05:54:10|31.7|31.42|31.73|31.45|31.73|31.45|31.7|31.42|4
1739166860000|2025-02-10 05:54:20|31.7|31.42|31.67|31.39|31.71|31.43|31.67|31.39|6
1739166870000|2025-02-10 05:54:30|31.68|31.4|31.69|31.41|31.7|31.42|31.68|31.4|8
1739166880000|2025-02-10 05:54:40|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|2
1739166900000|2025-02-10 05:55:00|31.68|31.4|31.63|31.35|31.68|31.4|31.63|31.35|8
1739166910000|2025-02-10 05:55:10|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|3
1739166920000|2025-02-10 05:55:20|31.65|31.37|31.67|31.39|31.67|31.39|31.65|31.37|5
1739166930000|2025-02-10 05:55:30|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|7
1739166940000|2025-02-10 05:55:40|31.65|31.37|31.65|31.37|31.66|31.38|31.64|31.36|11
1739166950000|2025-02-10 05:55:50|31.64|31.36|31.62|31.34|31.65|31.37|31.62|31.34|5
1739166960000|2025-02-10 05:56:00|31.61|31.33|31.64|31.36|31.64|31.36|31.59|31.31|11
1739166970000|2025-02-10 05:56:10|31.63|31.35|31.64|31.36|31.65|31.37|31.63|31.35|4
1739166980000|2025-02-10 05:56:20|31.65|31.37|31.62|31.34|31.66|31.38|31.62|31.34|6
1739166990000|2025-02-10 05:56:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|4
1739167000000|2025-02-10 05:56:40|31.63|31.35|31.61|31.33|31.63|31.35|31.61|31.33|3
1739167010000|2025-02-10 05:56:50|31.62|31.34|31.62|31.34|31.63|31.35|31.61|31.33|5
1739167020000|2025-02-10 05:57:00|31.61|31.33|31.64|31.36|31.64|31.36|31.61|31.33|6
1739167030000|2025-02-10 05:57:10|31.63|31.35|31.61|31.33|31.63|31.35|31.6|31.32|7
1739167040000|2025-02-10 05:57:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|4
1739167050000|2025-02-10 05:57:30|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|3
1739167060000|2025-02-10 05:57:40|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739167070000|2025-02-10 05:57:50|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739167080000|2025-02-10 05:58:00|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|6
1739167100000|2025-02-10 05:58:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739167110000|2025-02-10 05:58:30|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|2
1739167120000|2025-02-10 05:58:40|31.58|31.3|31.6|31.32|31.61|31.33|31.58|31.3|5
1739167130000|2025-02-10 05:58:50|31.59|31.31|31.57|31.29|31.59|31.31|31.57|31.29|3
1739167140000|2025-02-10 05:59:00|31.58|31.3|31.53|31.25|31.58|31.3|31.53|31.25|6
1739167150000|2025-02-10 05:59:10|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|2
1739167160000|2025-02-10 05:59:20|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|4
1739167170000|2025-02-10 05:59:30|31.56|31.28|31.57|31.29|31.57|31.29|31.55|31.27|4
1739167180000|2025-02-10 05:59:40|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739167190000|2025-02-10 05:59:50|31.57|31.29|31.55|31.27|31.57|31.29|31.55|31.27|3
1739167200000|2025-02-10 06:00:00|31.56|31.28|31.61|31.33|31.61|31.33|31.56|31.28|5
1739167210000|2025-02-10 06:00:10|31.6|31.32|31.62|31.34|31.62|31.34|31.59|31.31|7
1739167220000|2025-02-10 06:00:20|31.63|31.35|31.6|31.32|31.63|31.35|31.6|31.32|6
1739167230000|2025-02-10 06:00:30|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739167240000|2025-02-10 06:00:40|31.61|31.33|31.61|31.33|31.62|31.34|31.6|31.32|5
1739167250000|2025-02-10 06:00:50|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739167260000|2025-02-10 06:01:00|31.61|31.33|31.64|31.36|31.64|31.36|31.61|31.33|8
1739167270000|2025-02-10 06:01:10|31.63|31.35|31.61|31.33|31.63|31.35|31.61|31.33|3
1739167280000|2025-02-10 06:01:20|31.6|31.32|31.62|31.34|31.62|31.34|31.6|31.32|2
1739167290000|2025-02-10 06:01:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|4
1739167300000|2025-02-10 06:01:40|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739167310000|2025-02-10 06:01:50|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739167320000|2025-02-10 06:02:00|31.61|31.33|31.6|31.32|31.61|31.33|31.59|31.31|6
1739167330000|2025-02-10 06:02:10|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739167360000|2025-02-10 06:02:40|31.58|31.3|31.55|31.27|31.58|31.3|31.55|31.27|4
1739167380000|2025-02-10 06:03:00|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739167390000|2025-02-10 06:03:10|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739167400000|2025-02-10 06:03:20|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739167410000|2025-02-10 06:03:30|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739167420000|2025-02-10 06:03:40|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739167430000|2025-02-10 06:03:50|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739167440000|2025-02-10 06:04:00|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739167450000|2025-02-10 06:04:10|31.54|31.26|31.52|31.24|31.54|31.26|31.52|31.24|3
1739167460000|2025-02-10 06:04:20|31.51|31.23|31.51|31.23|31.53|31.25|31.51|31.23|5
1739167470000|2025-02-10 06:04:30|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|2
1739167480000|2025-02-10 06:04:40|31.5|31.22|31.5|31.22|31.51|31.23|31.5|31.22|3
1739167490000|2025-02-10 06:04:50|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739167500000|2025-02-10 06:05:00|31.51|31.23|31.47|31.19|31.51|31.23|31.47|31.19|5
1739167510000|2025-02-10 06:05:10|31.48|31.2|31.47|31.19|31.49|31.21|31.47|31.19|10
1739167520000|2025-02-10 06:05:20|31.46|31.18|31.48|31.2|31.48|31.2|31.46|31.18|6
1739167530000|2025-02-10 06:05:30|31.47|31.19|31.48|31.2|31.48|31.2|31.46|31.18|4
1739167540000|2025-02-10 06:05:40|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739167550000|2025-02-10 06:05:50|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739167560000|2025-02-10 06:06:00|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739167570000|2025-02-10 06:06:10|31.48|31.2|31.49|31.21|31.49|31.21|31.47|31.19|6
1739167580000|2025-02-10 06:06:20|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739167590000|2025-02-10 06:06:30|31.51|31.23|31.51|31.23|31.51|31.23|31.5|31.22|3
1739167610000|2025-02-10 06:06:50|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739167620000|2025-02-10 06:07:00|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739167630000|2025-02-10 06:07:10|31.48|31.2|31.49|31.21|31.5|31.22|31.48|31.2|6
1739167640000|2025-02-10 06:07:20|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739167650000|2025-02-10 06:07:30|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739167660000|2025-02-10 06:07:40|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|5
1739167670000|2025-02-10 06:07:50|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|2
1739167680000|2025-02-10 06:08:00|31.52|31.24|31.51|31.23|31.53|31.25|31.51|31.23|4
1739167700000|2025-02-10 06:08:20|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739167720000|2025-02-10 06:08:40|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739167730000|2025-02-10 06:08:50|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|4
1739167740000|2025-02-10 06:09:00|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739167760000|2025-02-10 06:09:20|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|3
1739167770000|2025-02-10 06:09:30|31.48|31.2|31.48|31.2|31.49|31.21|31.48|31.2|5
1739167780000|2025-02-10 06:09:40|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|4
1739167800000|2025-02-10 06:10:00|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739167810000|2025-02-10 06:10:10|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739167820000|2025-02-10 06:10:20|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739167840000|2025-02-10 06:10:40|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739167860000|2025-02-10 06:11:00|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739167870000|2025-02-10 06:11:10|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739167880000|2025-02-10 06:11:20|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739167890000|2025-02-10 06:11:30|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|3
1739167900000|2025-02-10 06:11:40|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|4
1739167910000|2025-02-10 06:11:50|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|3
1739167920000|2025-02-10 06:12:00|31.49|31.21|31.47|31.19|31.49|31.21|31.47|31.19|3
1739167930000|2025-02-10 06:12:10|31.46|31.18|31.44|31.16|31.46|31.18|31.44|31.16|3
1739167940000|2025-02-10 06:12:20|31.43|31.15|31.43|31.15|31.44|31.16|31.43|31.15|3
1739167950000|2025-02-10 06:12:30|31.42|31.14|31.44|31.16|31.44|31.16|31.42|31.14|5
1739167960000|2025-02-10 06:12:40|31.43|31.15|31.43|31.15|31.43|31.15|31.41|31.13|5
1739167980000|2025-02-10 06:13:00|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739167990000|2025-02-10 06:13:10|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739168000000|2025-02-10 06:13:20|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739168010000|2025-02-10 06:13:30|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739168020000|2025-02-10 06:13:40|31.41|31.13|31.41|31.13|31.41|31.13|31.4|31.12|3
1739168050000|2025-02-10 06:14:10|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739168060000|2025-02-10 06:14:20|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739168070000|2025-02-10 06:14:30|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739168080000|2025-02-10 06:14:40|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739168090000|2025-02-10 06:14:50|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|2
1739168100000|2025-02-10 06:15:00|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|4
1739168110000|2025-02-10 06:15:10|31.44|31.16|31.44|31.16|31.45|31.17|31.44|31.16|3
1739168150000|2025-02-10 06:15:50|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739168160000|2025-02-10 06:16:00|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|4
1739168170000|2025-02-10 06:16:10|31.46|31.18|31.43|31.15|31.46|31.18|31.43|31.15|4
1739168180000|2025-02-10 06:16:20|31.44|31.16|31.41|31.13|31.44|31.16|31.41|31.13|4
1739168190000|2025-02-10 06:16:30|31.42|31.14|31.46|31.18|31.46|31.18|31.42|31.14|4
1739168200000|2025-02-10 06:16:40|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739168220000|2025-02-10 06:17:00|31.46|31.18|31.47|31.19|31.47|31.19|31.45|31.17|4
1739168230000|2025-02-10 06:17:10|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739168240000|2025-02-10 06:17:20|31.5|31.22|31.51|31.23|31.51|31.23|31.49|31.21|4
1739168250000|2025-02-10 06:17:30|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739168260000|2025-02-10 06:17:40|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739168270000|2025-02-10 06:17:50|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739168280000|2025-02-10 06:18:00|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739168290000|2025-02-10 06:18:10|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739168300000|2025-02-10 06:18:20|31.42|31.14|31.42|31.14|31.42|31.14|31.41|31.13|5
1739168310000|2025-02-10 06:18:30|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739168320000|2025-02-10 06:18:40|31.42|31.14|31.44|31.16|31.44|31.16|31.41|31.13|5
1739168330000|2025-02-10 06:18:50|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739168350000|2025-02-10 06:19:10|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739168370000|2025-02-10 06:19:30|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739168380000|2025-02-10 06:19:40|31.42|31.14|31.41|31.13|31.43|31.15|31.41|31.13|4
1739168390000|2025-02-10 06:19:50|31.42|31.14|31.42|31.14|31.43|31.15|31.41|31.13|5
1739168400000|2025-02-10 06:20:00|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739168410000|2025-02-10 06:20:10|31.45|31.17|31.45|31.17|31.46|31.18|31.45|31.17|3
1739168420000|2025-02-10 06:20:20|31.46|31.18|31.48|31.2|31.48|31.2|31.46|31.18|3
1739168430000|2025-02-10 06:20:30|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739168440000|2025-02-10 06:20:40|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739168450000|2025-02-10 06:20:50|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739168460000|2025-02-10 06:21:00|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739168470000|2025-02-10 06:21:10|31.44|31.16|31.44|31.16|31.44|31.16|31.43|31.15|3
1739168480000|2025-02-10 06:21:20|31.45|31.17|31.45|31.17|31.46|31.18|31.45|31.17|3
1739168490000|2025-02-10 06:21:30|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739168510000|2025-02-10 06:21:50|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739168520000|2025-02-10 06:22:00|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739168540000|2025-02-10 06:22:20|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739168560000|2025-02-10 06:22:40|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739168570000|2025-02-10 06:22:50|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739168590000|2025-02-10 06:23:10|31.45|31.17|31.45|31.17|31.45|31.17|31.44|31.16|3
1739168600000|2025-02-10 06:23:20|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739168610000|2025-02-10 06:23:30|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739168640000|2025-02-10 06:24:00|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739168650000|2025-02-10 06:24:10|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|5
1739168670000|2025-02-10 06:24:30|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739168680000|2025-02-10 06:24:40|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739168690000|2025-02-10 06:24:50|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739168700000|2025-02-10 06:25:00|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739168710000|2025-02-10 06:25:10|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|3
1739168720000|2025-02-10 06:25:20|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739168730000|2025-02-10 06:25:30|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739168740000|2025-02-10 06:25:40|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739168760000|2025-02-10 06:26:00|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739168770000|2025-02-10 06:26:10|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739168780000|2025-02-10 06:26:20|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739168790000|2025-02-10 06:26:30|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739168800000|2025-02-10 06:26:40|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739168830000|2025-02-10 06:27:10|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739168840000|2025-02-10 06:27:20|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|4
1739168850000|2025-02-10 06:27:30|31.43|31.15|31.4|31.12|31.43|31.15|31.4|31.12|4
1739168860000|2025-02-10 06:27:40|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739168870000|2025-02-10 06:27:50|31.42|31.14|31.42|31.14|31.42|31.14|31.41|31.13|3
1739168880000|2025-02-10 06:28:00|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|2
1739168890000|2025-02-10 06:28:10|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739168900000|2025-02-10 06:28:20|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739168910000|2025-02-10 06:28:30|31.38|31.1|31.38|31.1|31.39|31.11|31.38|31.1|3
1739168930000|2025-02-10 06:28:50|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739168960000|2025-02-10 06:29:20|31.4|31.12|31.4|31.12|31.41|31.13|31.4|31.12|3
1739168970000|2025-02-10 06:29:30|31.39|31.11|31.38|31.1|31.39|31.11|31.38|31.1|4
1739168980000|2025-02-10 06:29:40|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739169000000|2025-02-10 06:30:00|31.36|31.08|31.36|31.08|31.37|31.09|31.35|31.07|5
1739169010000|2025-02-10 06:30:10|31.35|31.07|31.37|31.09|31.37|31.09|31.35|31.07|5
1739169020000|2025-02-10 06:30:20|31.38|31.1|31.39|31.11|31.4|31.12|31.38|31.1|4
1739169030000|2025-02-10 06:30:30|31.4|31.12|31.41|31.13|31.41|31.13|31.39|31.11|6
1739169040000|2025-02-10 06:30:40|31.42|31.14|31.43|31.15|31.43|31.15|31.41|31.13|3
1739169050000|2025-02-10 06:30:50|31.44|31.16|31.42|31.14|31.44|31.16|31.41|31.13|5
1739169060000|2025-02-10 06:31:00|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739169070000|2025-02-10 06:31:10|31.38|31.1|31.4|31.12|31.4|31.12|31.37|31.09|7
1739169080000|2025-02-10 06:31:20|31.41|31.13|31.41|31.13|31.41|31.13|31.4|31.12|3
1739169090000|2025-02-10 06:31:30|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|4
1739169100000|2025-02-10 06:31:40|31.38|31.1|31.36|31.08|31.38|31.1|31.36|31.08|3
1739169110000|2025-02-10 06:31:50|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|3
1739169120000|2025-02-10 06:32:00|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|2
1739169150000|2025-02-10 06:32:30|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739169160000|2025-02-10 06:32:40|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739169170000|2025-02-10 06:32:50|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739169190000|2025-02-10 06:33:10|31.35|31.07|31.36|31.08|31.36|31.08|31.35|31.07|2
1739169200000|2025-02-10 06:33:20|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739169210000|2025-02-10 06:33:30|31.39|31.11|31.39|31.11|31.4|31.12|31.38|31.1|5
1739169220000|2025-02-10 06:33:40|31.38|31.1|31.39|31.11|31.39|31.11|31.37|31.09|4
1739169230000|2025-02-10 06:33:50|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739169240000|2025-02-10 06:34:00|31.38|31.1|31.35|31.07|31.38|31.1|31.35|31.07|4
1739169250000|2025-02-10 06:34:10|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739169260000|2025-02-10 06:34:20|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|2
1739169280000|2025-02-10 06:34:40|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739169290000|2025-02-10 06:34:50|31.37|31.09|31.39|31.11|31.39|31.11|31.36|31.08|4
1739169300000|2025-02-10 06:35:00|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|2
1739169320000|2025-02-10 06:35:20|31.42|31.14|31.41|31.13|31.42|31.14|31.41|31.13|2
1739169340000|2025-02-10 06:35:40|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739169360000|2025-02-10 06:36:00|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739169370000|2025-02-10 06:36:10|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739169390000|2025-02-10 06:36:30|31.42|31.14|31.41|31.13|31.42|31.14|31.41|31.13|2
1739169420000|2025-02-10 06:37:00|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739169430000|2025-02-10 06:37:10|31.41|31.13|31.46|31.18|31.46|31.18|31.41|31.13|5
1739169440000|2025-02-10 06:37:20|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739169450000|2025-02-10 06:37:30|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739169470000|2025-02-10 06:37:50|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739169480000|2025-02-10 06:38:00|31.44|31.16|31.44|31.16|31.44|31.16|31.43|31.15|3
1739169490000|2025-02-10 06:38:10|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739169500000|2025-02-10 06:38:20|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739169520000|2025-02-10 06:38:40|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739169530000|2025-02-10 06:38:50|31.41|31.13|31.41|31.13|31.42|31.14|31.41|31.13|3
1739169550000|2025-02-10 06:39:10|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739169600000|2025-02-10 06:40:00|31.38|31.1|31.36|31.08|31.38|31.1|31.36|31.08|3
1739169610000|2025-02-10 06:40:10|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739169630000|2025-02-10 06:40:30|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|2
1739169660000|2025-02-10 06:41:00|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|4
1739169690000|2025-02-10 06:41:30|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739169720000|2025-02-10 06:42:00|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739169730000|2025-02-10 06:42:10|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739169740000|2025-02-10 06:42:20|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739169750000|2025-02-10 06:42:30|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739169760000|2025-02-10 06:42:40|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|2
1739169770000|2025-02-10 06:42:50|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739169780000|2025-02-10 06:43:00|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739169790000|2025-02-10 06:43:10|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739169800000|2025-02-10 06:43:20|31.36|31.08|31.36|31.08|31.37|31.09|31.36|31.08|3
1739169810000|2025-02-10 06:43:30|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|2
1739169840000|2025-02-10 06:44:00|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739169880000|2025-02-10 06:44:40|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|2
1739169890000|2025-02-10 06:44:50|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739169910000|2025-02-10 06:45:10|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739169920000|2025-02-10 06:45:20|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739169930000|2025-02-10 06:45:30|31.35|31.07|31.36|31.08|31.36|31.08|31.35|31.07|2
1739169940000|2025-02-10 06:45:40|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|2
1739169950000|2025-02-10 06:45:50|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|4
1739169960000|2025-02-10 06:46:00|31.37|31.09|31.38|31.1|31.39|31.11|31.37|31.09|8
1739169970000|2025-02-10 06:46:10|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|4
1739169980000|2025-02-10 06:46:20|31.39|31.11|31.38|31.1|31.39|31.11|31.38|31.1|2
1739169990000|2025-02-10 06:46:30|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739170000000|2025-02-10 06:46:40|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739170020000|2025-02-10 06:47:00|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739170040000|2025-02-10 06:47:20|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739170050000|2025-02-10 06:47:30|31.39|31.11|31.41|31.13|31.41|31.13|31.39|31.11|3
1739170060000|2025-02-10 06:47:40|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|2
1739170070000|2025-02-10 06:47:50|31.42|31.14|31.41|31.13|31.42|31.14|31.41|31.13|2
1739170090000|2025-02-10 06:48:10|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739170110000|2025-02-10 06:48:30|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739170120000|2025-02-10 06:48:40|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739170130000|2025-02-10 06:48:50|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739170140000|2025-02-10 06:49:00|31.39|31.11|31.38|31.1|31.4|31.12|31.38|31.1|5
1739170150000|2025-02-10 06:49:10|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739170170000|2025-02-10 06:49:30|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|2
1739170180000|2025-02-10 06:49:40|31.38|31.1|31.38|31.1|31.39|31.11|31.38|31.1|3
1739170200000|2025-02-10 06:50:00|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|3
1739170210000|2025-02-10 06:50:10|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739170220000|2025-02-10 06:50:20|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|2
1739170230000|2025-02-10 06:50:30|31.4|31.12|31.4|31.12|31.41|31.13|31.4|31.12|3
1739170240000|2025-02-10 06:50:40|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739170260000|2025-02-10 06:51:00|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739170270000|2025-02-10 06:51:10|31.42|31.14|31.41|31.13|31.42|31.14|31.41|31.13|2
1739170320000|2025-02-10 06:52:00|31.42|31.14|31.41|31.13|31.42|31.14|31.41|31.13|2
1739170330000|2025-02-10 06:52:10|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|2
1739170340000|2025-02-10 06:52:20|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739170350000|2025-02-10 06:52:30|31.41|31.13|31.41|31.13|31.42|31.14|31.41|31.13|3
1739170360000|2025-02-10 06:52:40|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739170390000|2025-02-10 06:53:10|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739170410000|2025-02-10 06:53:30|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|4
1739170420000|2025-02-10 06:53:40|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739170440000|2025-02-10 06:54:00|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739170450000|2025-02-10 06:54:10|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739170470000|2025-02-10 06:54:30|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739170480000|2025-02-10 06:54:40|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739170500000|2025-02-10 06:55:00|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739170510000|2025-02-10 06:55:10|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739170520000|2025-02-10 06:55:20|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739170530000|2025-02-10 06:55:30|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739170560000|2025-02-10 06:56:00|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739170570000|2025-02-10 06:56:10|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739170580000|2025-02-10 06:56:20|31.43|31.15|31.43|31.15|31.44|31.16|31.43|31.15|5
1739170590000|2025-02-10 06:56:30|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|3
1739170600000|2025-02-10 06:56:40|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739170620000|2025-02-10 06:57:00|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739170630000|2025-02-10 06:57:10|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739170650000|2025-02-10 06:57:30|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|2
1739170690000|2025-02-10 06:58:10|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739170700000|2025-02-10 06:58:20|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739170710000|2025-02-10 06:58:30|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739170720000|2025-02-10 06:58:40|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739170730000|2025-02-10 06:58:50|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739170740000|2025-02-10 06:59:00|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739170750000|2025-02-10 06:59:10|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739170780000|2025-02-10 06:59:40|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739170790000|2025-02-10 06:59:50|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739170810000|2025-02-10 07:00:10|31.49|31.21|31.53|31.25|31.53|31.25|31.49|31.21|4
1739170820000|2025-02-10 07:00:20|31.54|31.26|31.51|31.23|31.54|31.26|31.51|31.23|4
1739170830000|2025-02-10 07:00:30|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|2
1739170840000|2025-02-10 07:00:40|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739170850000|2025-02-10 07:00:50|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|7
1739170860000|2025-02-10 07:01:00|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|2
1739170870000|2025-02-10 07:01:10|31.52|31.24|31.55|31.27|31.55|31.27|31.51|31.23|7
1739170880000|2025-02-10 07:01:20|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739170890000|2025-02-10 07:01:30|31.52|31.24|31.52|31.24|31.53|31.25|31.51|31.23|5
1739170900000|2025-02-10 07:01:40|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|4
1739170910000|2025-02-10 07:01:50|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|4
1739170920000|2025-02-10 07:02:00|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|2
1739170930000|2025-02-10 07:02:10|31.56|31.28|31.59|31.31|31.59|31.31|31.56|31.28|4
1739170940000|2025-02-10 07:02:20|31.58|31.3|31.56|31.28|31.59|31.31|31.56|31.28|5
1739170950000|2025-02-10 07:02:30|31.57|31.29|31.57|31.29|31.58|31.3|31.56|31.28|5
1739170960000|2025-02-10 07:02:40|31.58|31.3|31.56|31.28|31.58|31.3|31.56|31.28|3
1739170990000|2025-02-10 07:03:10|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|3
1739171000000|2025-02-10 07:03:20|31.58|31.3|31.59|31.31|31.59|31.31|31.57|31.29|8
1739171010000|2025-02-10 07:03:30|31.6|31.32|31.56|31.28|31.6|31.32|31.56|31.28|4
1739171040000|2025-02-10 07:04:00|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739171050000|2025-02-10 07:04:10|31.57|31.29|31.6|31.32|31.6|31.32|31.57|31.29|6
1739171060000|2025-02-10 07:04:20|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|12
1739171090000|2025-02-10 07:04:50|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739171100000|2025-02-10 07:05:00|31.59|31.31|31.61|31.33|31.61|31.33|31.59|31.31|5
1739171120000|2025-02-10 07:05:20|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739171130000|2025-02-10 07:05:30|31.59|31.31|31.58|31.3|31.6|31.32|31.58|31.3|8
1739171140000|2025-02-10 07:05:40|31.59|31.31|31.58|31.3|31.59|31.31|31.57|31.29|6
1739171150000|2025-02-10 07:05:50|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739171160000|2025-02-10 07:06:00|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|4
1739171170000|2025-02-10 07:06:10|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|7
1739171180000|2025-02-10 07:06:20|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739171200000|2025-02-10 07:06:40|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|4
1739171210000|2025-02-10 07:06:50|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|3
1739171220000|2025-02-10 07:07:00|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|4
1739171230000|2025-02-10 07:07:10|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|3
1739171240000|2025-02-10 07:07:20|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|3
1739171250000|2025-02-10 07:07:30|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739171260000|2025-02-10 07:07:40|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739171280000|2025-02-10 07:08:00|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|2
1739171290000|2025-02-10 07:08:10|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739171300000|2025-02-10 07:08:20|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|5
1739171310000|2025-02-10 07:08:30|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|2
1739171330000|2025-02-10 07:08:50|31.58|31.3|31.56|31.28|31.58|31.3|31.56|31.28|3
1739171340000|2025-02-10 07:09:00|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|4
1739171350000|2025-02-10 07:09:10|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|4
1739171360000|2025-02-10 07:09:20|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739171370000|2025-02-10 07:09:30|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739171380000|2025-02-10 07:09:40|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739171400000|2025-02-10 07:10:00|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739171410000|2025-02-10 07:10:10|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|4
1739171420000|2025-02-10 07:10:20|31.55|31.27|31.54|31.26|31.56|31.28|31.54|31.26|4
1739171440000|2025-02-10 07:10:40|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739171450000|2025-02-10 07:10:50|31.54|31.26|31.52|31.24|31.54|31.26|31.52|31.24|3
1739171470000|2025-02-10 07:11:10|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739171480000|2025-02-10 07:11:20|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|6
1739171510000|2025-02-10 07:11:50|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739171520000|2025-02-10 07:12:00|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739171530000|2025-02-10 07:12:10|31.53|31.25|31.51|31.23|31.53|31.25|31.51|31.23|3
1739171610000|2025-02-10 07:13:30|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739171620000|2025-02-10 07:13:40|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739171640000|2025-02-10 07:14:00|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|4
1739171650000|2025-02-10 07:14:10|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739171660000|2025-02-10 07:14:20|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739171680000|2025-02-10 07:14:40|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739171690000|2025-02-10 07:14:50|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739171710000|2025-02-10 07:15:10|31.48|31.2|31.48|31.2|31.49|31.21|31.47|31.19|6
1739171720000|2025-02-10 07:15:20|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739171730000|2025-02-10 07:15:30|31.45|31.17|31.45|31.17|31.45|31.17|31.44|31.16|5
1739171740000|2025-02-10 07:15:40|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739171750000|2025-02-10 07:15:50|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739171760000|2025-02-10 07:16:00|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739171770000|2025-02-10 07:16:10|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|6
1739171790000|2025-02-10 07:16:30|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739171800000|2025-02-10 07:16:40|31.53|31.25|31.53|31.25|31.54|31.26|31.52|31.24|8
1739171810000|2025-02-10 07:16:50|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|2
1739171820000|2025-02-10 07:17:00|31.54|31.26|31.53|31.25|31.55|31.27|31.53|31.25|6
1739171830000|2025-02-10 07:17:10|31.54|31.26|31.54|31.26|31.55|31.27|31.53|31.25|5
1739171840000|2025-02-10 07:17:20|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|6
1739171850000|2025-02-10 07:17:30|31.53|31.25|31.52|31.24|31.54|31.26|31.52|31.24|8
1739171860000|2025-02-10 07:17:40|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|3
1739171870000|2025-02-10 07:17:50|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739171880000|2025-02-10 07:18:00|31.49|31.21|31.48|31.2|31.49|31.21|31.47|31.19|3
1739171890000|2025-02-10 07:18:10|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|2
1739171900000|2025-02-10 07:18:20|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|5
1739171910000|2025-02-10 07:18:30|31.48|31.2|31.49|31.21|31.5|31.22|31.48|31.2|6
1739171920000|2025-02-10 07:18:40|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|3
1739171930000|2025-02-10 07:18:50|31.51|31.23|31.49|31.21|31.51|31.23|31.49|31.21|5
1739171950000|2025-02-10 07:19:10|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739171960000|2025-02-10 07:19:20|31.49|31.21|31.51|31.23|31.51|31.23|31.49|31.21|3
1739171970000|2025-02-10 07:19:30|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739171990000|2025-02-10 07:19:50|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|2
1739172000000|2025-02-10 07:20:00|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|4
1739172010000|2025-02-10 07:20:10|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739172030000|2025-02-10 07:20:30|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739172040000|2025-02-10 07:20:40|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|5
1739172050000|2025-02-10 07:20:50|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|6
1739172060000|2025-02-10 07:21:00|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739172070000|2025-02-10 07:21:10|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739172080000|2025-02-10 07:21:20|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|5
1739172100000|2025-02-10 07:21:40|31.57|31.29|31.54|31.26|31.57|31.29|31.54|31.26|4
1739172110000|2025-02-10 07:21:50|31.55|31.27|31.53|31.25|31.55|31.27|31.53|31.25|3
1739172120000|2025-02-10 07:22:00|31.52|31.24|31.49|31.21|31.52|31.24|31.49|31.21|3
1739172130000|2025-02-10 07:22:10|31.5|31.22|31.49|31.21|31.51|31.23|31.49|31.21|3
1739172140000|2025-02-10 07:22:20|31.5|31.22|31.51|31.23|31.51|31.23|31.49|31.21|6
1739172150000|2025-02-10 07:22:30|31.5|31.22|31.5|31.22|31.51|31.23|31.5|31.22|5
1739172160000|2025-02-10 07:22:40|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739172170000|2025-02-10 07:22:50|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|4
1739172180000|2025-02-10 07:23:00|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739172190000|2025-02-10 07:23:10|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|6
1739172200000|2025-02-10 07:23:20|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|2
1739172210000|2025-02-10 07:23:30|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|4
1739172220000|2025-02-10 07:23:40|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|4
1739172230000|2025-02-10 07:23:50|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|2
1739172240000|2025-02-10 07:24:00|31.5|31.22|31.5|31.22|31.51|31.23|31.5|31.22|5
1739172250000|2025-02-10 07:24:10|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739172260000|2025-02-10 07:24:20|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|2
1739172270000|2025-02-10 07:24:30|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|5
1739172280000|2025-02-10 07:24:40|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|5
1739172320000|2025-02-10 07:25:20|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739172340000|2025-02-10 07:25:40|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739172350000|2025-02-10 07:25:50|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739172360000|2025-02-10 07:26:00|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739172370000|2025-02-10 07:26:10|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739172380000|2025-02-10 07:26:20|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739172390000|2025-02-10 07:26:30|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|5
1739172400000|2025-02-10 07:26:40|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739172410000|2025-02-10 07:26:50|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739172420000|2025-02-10 07:27:00|31.45|31.17|31.45|31.17|31.46|31.18|31.45|31.17|3
1739172430000|2025-02-10 07:27:10|31.46|31.18|31.44|31.16|31.46|31.18|31.44|31.16|5
1739172450000|2025-02-10 07:27:30|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|4
1739172460000|2025-02-10 07:27:40|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739172470000|2025-02-10 07:27:50|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|5
1739172480000|2025-02-10 07:28:00|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|3
1739172490000|2025-02-10 07:28:10|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|2
1739172500000|2025-02-10 07:28:20|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|4
1739172510000|2025-02-10 07:28:30|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739172520000|2025-02-10 07:28:40|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739172530000|2025-02-10 07:28:50|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739172540000|2025-02-10 07:29:00|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739172550000|2025-02-10 07:29:10|31.44|31.16|31.46|31.18|31.46|31.18|31.44|31.16|9
1739172560000|2025-02-10 07:29:20|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739172570000|2025-02-10 07:29:30|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739172580000|2025-02-10 07:29:40|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739172600000|2025-02-10 07:30:00|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739172610000|2025-02-10 07:30:10|31.42|31.14|31.43|31.15|31.44|31.16|31.42|31.14|4
1739172620000|2025-02-10 07:30:20|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|2
1739172630000|2025-02-10 07:30:30|31.44|31.16|31.42|31.14|31.44|31.16|31.42|31.14|5
1739172640000|2025-02-10 07:30:40|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|4
1739172650000|2025-02-10 07:30:50|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|6
1739172660000|2025-02-10 07:31:00|31.41|31.13|31.41|31.13|31.42|31.14|31.41|31.13|5
1739172690000|2025-02-10 07:31:30|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739172700000|2025-02-10 07:31:40|31.4|31.12|31.4|31.12|31.4|31.12|31.39|31.11|7
1739172730000|2025-02-10 07:32:10|31.43|31.15|31.39|31.11|31.43|31.15|31.38|31.1|5
1739172740000|2025-02-10 07:32:20|31.4|31.12|31.4|31.12|31.4|31.12|31.39|31.11|3
1739172750000|2025-02-10 07:32:30|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|4
1739172760000|2025-02-10 07:32:40|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|4
1739172780000|2025-02-10 07:33:00|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739172790000|2025-02-10 07:33:10|31.45|31.17|31.49|31.21|31.49|31.21|31.44|31.16|4
1739172800000|2025-02-10 07:33:20|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|4
1739172810000|2025-02-10 07:33:30|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739172820000|2025-02-10 07:33:40|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739172840000|2025-02-10 07:34:00|31.49|31.21|31.47|31.19|31.49|31.21|31.46|31.18|7
1739172850000|2025-02-10 07:34:10|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739172860000|2025-02-10 07:34:20|31.47|31.19|31.48|31.2|31.5|31.22|31.46|31.18|5
1739172900000|2025-02-10 07:35:00|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739172930000|2025-02-10 07:35:30|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|4
1739172940000|2025-02-10 07:35:40|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739172960000|2025-02-10 07:36:00|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739172980000|2025-02-10 07:36:20|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|4
1739172990000|2025-02-10 07:36:30|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739173000000|2025-02-10 07:36:40|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739173010000|2025-02-10 07:36:50|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|5
1739173030000|2025-02-10 07:37:10|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|6
1739173040000|2025-02-10 07:37:20|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739173050000|2025-02-10 07:37:30|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|4
1739173070000|2025-02-10 07:37:50|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|5
1739173080000|2025-02-10 07:38:00|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739173090000|2025-02-10 07:38:10|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739173100000|2025-02-10 07:38:20|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739173110000|2025-02-10 07:38:30|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739173130000|2025-02-10 07:38:50|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|3
1739173140000|2025-02-10 07:39:00|31.5|31.22|31.5|31.22|31.51|31.23|31.49|31.21|5
1739173150000|2025-02-10 07:39:10|31.49|31.21|31.5|31.22|31.51|31.23|31.49|31.21|4
1739173170000|2025-02-10 07:39:30|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739173180000|2025-02-10 07:39:40|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739173190000|2025-02-10 07:39:50|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739173200000|2025-02-10 07:40:00|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739173210000|2025-02-10 07:40:10|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739173230000|2025-02-10 07:40:30|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739173240000|2025-02-10 07:40:40|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|3
1739173250000|2025-02-10 07:40:50|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739173260000|2025-02-10 07:41:00|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|4
1739173270000|2025-02-10 07:41:10|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739173290000|2025-02-10 07:41:30|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739173300000|2025-02-10 07:41:40|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|3
1739173310000|2025-02-10 07:41:50|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|5
1739173330000|2025-02-10 07:42:10|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|3
1739173340000|2025-02-10 07:42:20|31.47|31.19|31.5|31.22|31.5|31.22|31.47|31.19|6
1739173350000|2025-02-10 07:42:30|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739173400000|2025-02-10 07:43:20|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|3
1739173410000|2025-02-10 07:43:30|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|4
1739173420000|2025-02-10 07:43:40|31.56|31.28|31.59|31.31|31.59|31.31|31.56|31.28|6
1739173430000|2025-02-10 07:43:50|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739173460000|2025-02-10 07:44:20|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739173480000|2025-02-10 07:44:40|31.58|31.3|31.57|31.29|31.58|31.3|31.56|31.28|6
1739173490000|2025-02-10 07:44:50|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739173500000|2025-02-10 07:45:00|31.55|31.27|31.57|31.29|31.57|31.29|31.55|31.27|3
1739173510000|2025-02-10 07:45:10|31.58|31.3|31.57|31.29|31.58|31.3|31.56|31.28|6
1739173520000|2025-02-10 07:45:20|31.56|31.28|31.55|31.27|31.57|31.29|31.55|31.27|4
1739173530000|2025-02-10 07:45:30|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|3
1739173540000|2025-02-10 07:45:40|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|5
1739173550000|2025-02-10 07:45:50|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|6
1739173560000|2025-02-10 07:46:00|31.56|31.28|31.55|31.27|31.56|31.28|31.54|31.26|4
1739173570000|2025-02-10 07:46:10|31.54|31.26|31.54|31.26|31.55|31.27|31.54|31.26|5
1739173580000|2025-02-10 07:46:20|31.53|31.25|31.52|31.24|31.53|31.25|31.51|31.23|4
1739173590000|2025-02-10 07:46:30|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|4
1739173600000|2025-02-10 07:46:40|31.53|31.25|31.54|31.26|31.55|31.27|31.53|31.25|4
1739173630000|2025-02-10 07:47:10|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|3
1739173640000|2025-02-10 07:47:20|31.52|31.24|31.51|31.23|31.52|31.24|31.5|31.22|6
1739173650000|2025-02-10 07:47:30|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739173660000|2025-02-10 07:47:40|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739173670000|2025-02-10 07:47:50|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739173680000|2025-02-10 07:48:00|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|5
1739173690000|2025-02-10 07:48:10|31.51|31.23|31.52|31.24|31.53|31.25|31.51|31.23|3
1739173700000|2025-02-10 07:48:20|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739173710000|2025-02-10 07:48:30|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|4
1739173720000|2025-02-10 07:48:40|31.54|31.26|31.53|31.25|31.55|31.27|31.53|31.25|6
1739173730000|2025-02-10 07:48:50|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739173740000|2025-02-10 07:49:00|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739173750000|2025-02-10 07:49:10|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|4
1739173760000|2025-02-10 07:49:20|31.55|31.27|31.57|31.29|31.58|31.3|31.55|31.27|5
1739173770000|2025-02-10 07:49:30|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|4
1739173790000|2025-02-10 07:49:50|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|8
1739173800000|2025-02-10 07:50:00|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|5
1739173810000|2025-02-10 07:50:10|31.55|31.27|31.55|31.27|31.56|31.28|31.55|31.27|3
1739173830000|2025-02-10 07:50:30|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|2
1739173840000|2025-02-10 07:50:40|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|4
1739173850000|2025-02-10 07:50:50|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|6
1739173860000|2025-02-10 07:51:00|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|7
1739173870000|2025-02-10 07:51:10|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739173880000|2025-02-10 07:51:20|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|3
1739173890000|2025-02-10 07:51:30|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739173900000|2025-02-10 07:51:40|31.56|31.28|31.57|31.29|31.57|31.29|31.55|31.27|6
1739173910000|2025-02-10 07:51:50|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|2
1739173920000|2025-02-10 07:52:00|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739173980000|2025-02-10 07:53:00|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739173990000|2025-02-10 07:53:10|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739174000000|2025-02-10 07:53:20|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739174010000|2025-02-10 07:53:30|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739174020000|2025-02-10 07:53:40|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739174030000|2025-02-10 07:53:50|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739174040000|2025-02-10 07:54:00|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739174050000|2025-02-10 07:54:10|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739174060000|2025-02-10 07:54:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739174080000|2025-02-10 07:54:40|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739174100000|2025-02-10 07:55:00|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739174110000|2025-02-10 07:55:10|31.59|31.31|31.66|31.38|31.66|31.38|31.59|31.31|6
1739174120000|2025-02-10 07:55:20|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|3
1739174130000|2025-02-10 07:55:30|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739174140000|2025-02-10 07:55:40|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739174160000|2025-02-10 07:56:00|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739174180000|2025-02-10 07:56:20|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|2
1739174190000|2025-02-10 07:56:30|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|8
1739174200000|2025-02-10 07:56:40|31.69|31.41|31.71|31.43|31.71|31.43|31.68|31.4|5
1739174220000|2025-02-10 07:57:00|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|3
1739174230000|2025-02-10 07:57:10|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739174240000|2025-02-10 07:57:20|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739174250000|2025-02-10 07:57:30|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739174260000|2025-02-10 07:57:40|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739174270000|2025-02-10 07:57:50|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739174280000|2025-02-10 07:58:00|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739174290000|2025-02-10 07:58:10|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739174300000|2025-02-10 07:58:20|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739174310000|2025-02-10 07:58:30|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739174320000|2025-02-10 07:58:40|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|4
1739174340000|2025-02-10 07:59:00|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739174370000|2025-02-10 07:59:30|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739174380000|2025-02-10 07:59:40|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|3
1739174390000|2025-02-10 07:59:50|31.67|31.39|31.67|31.39|31.68|31.4|31.66|31.38|5
1739174400000|2025-02-10 08:00:00|31.68|31.4|31.67|31.39|31.68|31.4|31.67|31.39|2
1739174410000|2025-02-10 08:00:10|31.69|31.41|31.72|31.44|31.72|31.44|31.69|31.41|4
1739174420000|2025-02-10 08:00:20|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|4
1739174430000|2025-02-10 08:00:30|31.73|31.45|31.75|31.47|31.75|31.47|31.73|31.45|7
1739174440000|2025-02-10 08:00:40|31.74|31.46|31.73|31.45|31.75|31.47|31.73|31.45|6
1739174450000|2025-02-10 08:00:50|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739174460000|2025-02-10 08:01:00|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|4
1739174470000|2025-02-10 08:01:10|31.71|31.43|31.72|31.44|31.73|31.45|31.71|31.43|5
1739174480000|2025-02-10 08:01:20|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739174490000|2025-02-10 08:01:30|31.7|31.42|31.68|31.4|31.71|31.43|31.68|31.4|5
1739174500000|2025-02-10 08:01:40|31.67|31.39|31.65|31.37|31.68|31.4|31.65|31.37|5
1739174510000|2025-02-10 08:01:50|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|2
1739174520000|2025-02-10 08:02:00|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|5
1739174530000|2025-02-10 08:02:10|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739174540000|2025-02-10 08:02:20|31.64|31.36|31.65|31.37|31.65|31.37|31.63|31.35|4
1739174550000|2025-02-10 08:02:30|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|3
1739174570000|2025-02-10 08:02:50|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|3
1739174580000|2025-02-10 08:03:00|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|2
1739174590000|2025-02-10 08:03:10|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|7
1739174600000|2025-02-10 08:03:20|31.69|31.41|31.69|31.41|31.7|31.42|31.68|31.4|5
1739174610000|2025-02-10 08:03:30|31.7|31.42|31.67|31.39|31.7|31.42|31.67|31.39|5
1739174630000|2025-02-10 08:03:50|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739174640000|2025-02-10 08:04:00|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|4
1739174650000|2025-02-10 08:04:10|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|4
1739174660000|2025-02-10 08:04:20|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|3
1739174670000|2025-02-10 08:04:30|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|4
1739174680000|2025-02-10 08:04:40|31.67|31.39|31.66|31.38|31.68|31.4|31.66|31.38|4
1739174690000|2025-02-10 08:04:50|31.67|31.39|31.68|31.4|31.69|31.41|31.67|31.39|4
1739174700000|2025-02-10 08:05:00|31.69|31.41|31.71|31.43|31.71|31.43|31.68|31.4|7
1739174710000|2025-02-10 08:05:10|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739174720000|2025-02-10 08:05:20|31.73|31.45|31.76|31.48|31.76|31.48|31.73|31.45|4
1739174730000|2025-02-10 08:05:30|31.75|31.47|31.74|31.46|31.75|31.47|31.73|31.45|4
1739174740000|2025-02-10 08:05:40|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|5
1739174750000|2025-02-10 08:05:50|31.74|31.46|31.76|31.48|31.76|31.48|31.74|31.46|3
1739174760000|2025-02-10 08:06:00|31.75|31.47|31.78|31.5|31.78|31.5|31.75|31.47|4
1739174770000|2025-02-10 08:06:10|31.79|31.51|31.79|31.51|31.8|31.52|31.78|31.5|5
1739174780000|2025-02-10 08:06:20|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|3
1739174790000|2025-02-10 08:06:30|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739174800000|2025-02-10 08:06:40|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|2
1739174820000|2025-02-10 08:07:00|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|7
1739174830000|2025-02-10 08:07:10|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|7
1739174840000|2025-02-10 08:07:20|31.81|31.53|31.81|31.53|31.82|31.54|31.8|31.52|5
1739174850000|2025-02-10 08:07:30|31.82|31.54|31.8|31.52|31.82|31.54|31.8|31.52|5
1739174860000|2025-02-10 08:07:40|31.82|31.54|31.81|31.53|31.83|31.55|31.81|31.53|4
1739174870000|2025-02-10 08:07:50|31.79|31.51|31.8|31.52|31.81|31.53|31.79|31.51|4
1739174880000|2025-02-10 08:08:00|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|3
1739174890000|2025-02-10 08:08:10|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|5
1739174900000|2025-02-10 08:08:20|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|4
1739174910000|2025-02-10 08:08:30|31.78|31.5|31.79|31.51|31.79|31.51|31.77|31.49|8
1739174930000|2025-02-10 08:08:50|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|3
1739174940000|2025-02-10 08:09:00|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|7
1739174950000|2025-02-10 08:09:10|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|5
1739174970000|2025-02-10 08:09:30|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|4
1739174980000|2025-02-10 08:09:40|31.77|31.49|31.81|31.53|31.81|31.53|31.77|31.49|7
1739174990000|2025-02-10 08:09:50|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|6
1739175000000|2025-02-10 08:10:00|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|7
1739175010000|2025-02-10 08:10:10|31.81|31.53|31.88|31.6|31.88|31.6|31.81|31.53|11
1739175020000|2025-02-10 08:10:20|31.89|31.61|31.94|31.66|31.94|31.66|31.89|31.61|8
1739175030000|2025-02-10 08:10:30|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|4
1739175040000|2025-02-10 08:10:40|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|8
1739175050000|2025-02-10 08:10:50|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1739175060000|2025-02-10 08:11:00|31.94|31.66|31.92|31.64|31.94|31.66|31.9|31.62|8
1739175070000|2025-02-10 08:11:10|31.9|31.62|31.91|31.63|31.92|31.64|31.9|31.62|4
1739175080000|2025-02-10 08:11:20|31.92|31.64|31.9|31.62|31.92|31.64|31.89|31.61|7
1739175090000|2025-02-10 08:11:30|31.91|31.63|31.9|31.62|31.91|31.63|31.89|31.61|6
1739175100000|2025-02-10 08:11:40|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|6
1739175110000|2025-02-10 08:11:50|31.92|31.64|31.92|31.64|31.92|31.64|31.9|31.62|8
1739175120000|2025-02-10 08:12:00|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|9
1739175130000|2025-02-10 08:12:10|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|4
1739175140000|2025-02-10 08:12:20|31.89|31.61|31.88|31.6|31.9|31.62|31.88|31.6|8
1739175150000|2025-02-10 08:12:30|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|8
1739175160000|2025-02-10 08:12:40|31.89|31.61|31.93|31.65|31.93|31.65|31.89|31.61|5
1739175170000|2025-02-10 08:12:50|31.92|31.64|31.89|31.61|31.92|31.64|31.89|31.61|6
1739175180000|2025-02-10 08:13:00|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|4
1739175190000|2025-02-10 08:13:10|31.88|31.6|31.89|31.61|31.9|31.62|31.87|31.59|6
1739175200000|2025-02-10 08:13:20|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|7
1739175210000|2025-02-10 08:13:30|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739175230000|2025-02-10 08:13:50|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739175250000|2025-02-10 08:14:10|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739175260000|2025-02-10 08:14:20|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1739175270000|2025-02-10 08:14:30|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1739175280000|2025-02-10 08:14:40|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|4
1739175290000|2025-02-10 08:14:50|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739175300000|2025-02-10 08:15:00|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739175310000|2025-02-10 08:15:10|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739175320000|2025-02-10 08:15:20|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|8
1739175330000|2025-02-10 08:15:30|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739175340000|2025-02-10 08:15:40|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|4
1739175350000|2025-02-10 08:15:50|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|4
1739175360000|2025-02-10 08:16:00|31.98|31.7|32.01|31.73|32.01|31.73|31.98|31.7|6
1739175370000|2025-02-10 08:16:10|32|31.72|32.03|31.75|32.05|31.77|32|31.72|6
1739175380000|2025-02-10 08:16:20|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|5
1739175390000|2025-02-10 08:16:30|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1739175400000|2025-02-10 08:16:40|32|31.72|31.99|31.71|32.01|31.73|31.99|31.71|4
1739175410000|2025-02-10 08:16:50|31.98|31.7|31.96|31.68|31.99|31.71|31.96|31.68|6
1739175420000|2025-02-10 08:17:00|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|6
1739175430000|2025-02-10 08:17:10|31.9|31.62|31.87|31.59|31.91|31.63|31.87|31.59|8
1739175440000|2025-02-10 08:17:20|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|10
1739175450000|2025-02-10 08:17:30|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|6
1739175460000|2025-02-10 08:17:40|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|7
1739175470000|2025-02-10 08:17:50|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|6
1739175480000|2025-02-10 08:18:00|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|4
1739175490000|2025-02-10 08:18:10|31.89|31.61|31.91|31.63|31.91|31.63|31.88|31.6|5
1739175500000|2025-02-10 08:18:20|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|6
1739175510000|2025-02-10 08:18:30|31.9|31.62|31.93|31.65|31.93|31.65|31.9|31.62|6
1739175520000|2025-02-10 08:18:40|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739175530000|2025-02-10 08:18:50|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739175540000|2025-02-10 08:19:00|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|7
1739175550000|2025-02-10 08:19:10|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739175560000|2025-02-10 08:19:20|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739175570000|2025-02-10 08:19:30|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739175580000|2025-02-10 08:19:40|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|3
1739175590000|2025-02-10 08:19:50|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739175600000|2025-02-10 08:20:00|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739175610000|2025-02-10 08:20:10|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1739175630000|2025-02-10 08:20:30|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739175640000|2025-02-10 08:20:40|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|5
1739175650000|2025-02-10 08:20:50|31.97|31.69|31.99|31.71|31.99|31.71|31.97|31.69|5
1739175660000|2025-02-10 08:21:00|31.98|31.7|32|31.72|32|31.72|31.98|31.7|3
1739175670000|2025-02-10 08:21:10|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739175690000|2025-02-10 08:21:30|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739175700000|2025-02-10 08:21:40|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|3
1739175720000|2025-02-10 08:22:00|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|5
1739175730000|2025-02-10 08:22:10|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|13
1739175740000|2025-02-10 08:22:20|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|7
1739175750000|2025-02-10 08:22:30|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|3
1739175760000|2025-02-10 08:22:40|32|31.72|31.97|31.69|32|31.72|31.97|31.69|7
1739175780000|2025-02-10 08:23:00|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739175810000|2025-02-10 08:23:30|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|6
1739175820000|2025-02-10 08:23:40|31.95|31.67|31.91|31.63|31.95|31.67|31.91|31.63|7
1739175830000|2025-02-10 08:23:50|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739175850000|2025-02-10 08:24:10|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|3
1739175860000|2025-02-10 08:24:20|31.91|31.63|31.88|31.6|31.91|31.63|31.88|31.6|4
1739175870000|2025-02-10 08:24:30|31.89|31.61|31.87|31.59|31.89|31.61|31.87|31.59|3
1739175880000|2025-02-10 08:24:40|31.88|31.6|31.88|31.6|31.88|31.6|31.88|31.6|1
1739175890000|2025-02-10 08:24:50|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739175900000|2025-02-10 08:25:00|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|3
1739175910000|2025-02-10 08:25:10|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|3
1739175920000|2025-02-10 08:25:20|31.88|31.6|31.88|31.6|31.88|31.6|31.88|31.6|1
1739175930000|2025-02-10 08:25:30|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739175940000|2025-02-10 08:25:40|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739175950000|2025-02-10 08:25:50|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739175960000|2025-02-10 08:26:00|31.94|31.66|31.94|31.66|31.95|31.67|31.93|31.65|5
1739175970000|2025-02-10 08:26:10|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739175980000|2025-02-10 08:26:20|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1739175990000|2025-02-10 08:26:30|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739176020000|2025-02-10 08:27:00|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739176030000|2025-02-10 08:27:10|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739176050000|2025-02-10 08:27:30|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1739176060000|2025-02-10 08:27:40|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|5
1739176070000|2025-02-10 08:27:50|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739176080000|2025-02-10 08:28:00|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739176100000|2025-02-10 08:28:20|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739176130000|2025-02-10 08:28:50|31.9|31.62|31.9|31.62|31.91|31.63|31.89|31.61|7
1739176140000|2025-02-10 08:29:00|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|5
1739176150000|2025-02-10 08:29:10|31.9|31.62|31.91|31.63|31.91|31.63|31.89|31.61|4
1739176190000|2025-02-10 08:29:50|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739176200000|2025-02-10 08:30:00|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739176230000|2025-02-10 08:30:30|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739176240000|2025-02-10 08:30:40|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|4
1739176260000|2025-02-10 08:31:00|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739176270000|2025-02-10 08:31:10|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739176300000|2025-02-10 08:31:40|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739176310000|2025-02-10 08:31:50|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739176320000|2025-02-10 08:32:00|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739176330000|2025-02-10 08:32:10|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|4
1739176340000|2025-02-10 08:32:20|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739176350000|2025-02-10 08:32:30|31.86|31.58|31.85|31.57|31.86|31.58|31.85|31.57|2
1739176370000|2025-02-10 08:32:50|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739176390000|2025-02-10 08:33:10|31.85|31.57|31.83|31.55|31.85|31.57|31.83|31.55|5
1739176400000|2025-02-10 08:33:20|31.84|31.56|31.84|31.56|31.85|31.57|31.84|31.56|3
1739176420000|2025-02-10 08:33:40|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739176430000|2025-02-10 08:33:50|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|3
1739176440000|2025-02-10 08:34:00|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739176460000|2025-02-10 08:34:20|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739176470000|2025-02-10 08:34:30|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|3
1739176490000|2025-02-10 08:34:50|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739176500000|2025-02-10 08:35:00|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|3
1739176510000|2025-02-10 08:35:10|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|7
1739176520000|2025-02-10 08:35:20|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|5
1739176530000|2025-02-10 08:35:30|31.79|31.51|31.78|31.5|31.79|31.51|31.77|31.49|9
1739176540000|2025-02-10 08:35:40|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|8
1739176550000|2025-02-10 08:35:50|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|3
1739176560000|2025-02-10 08:36:00|31.8|31.52|31.85|31.57|31.85|31.57|31.8|31.52|4
1739176570000|2025-02-10 08:36:10|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|2
1739176580000|2025-02-10 08:36:20|31.84|31.56|31.84|31.56|31.85|31.57|31.84|31.56|5
1739176590000|2025-02-10 08:36:30|31.83|31.55|31.84|31.56|31.84|31.56|31.82|31.54|8
1739176600000|2025-02-10 08:36:40|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|4
1739176610000|2025-02-10 08:36:50|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739176620000|2025-02-10 08:37:00|31.86|31.58|31.84|31.56|31.86|31.58|31.84|31.56|7
1739176630000|2025-02-10 08:37:10|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739176640000|2025-02-10 08:37:20|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|2
1739176650000|2025-02-10 08:37:30|31.84|31.56|31.85|31.57|31.86|31.58|31.84|31.56|7
1739176670000|2025-02-10 08:37:50|31.84|31.56|31.85|31.57|31.86|31.58|31.84|31.56|4
1739176690000|2025-02-10 08:38:10|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739176710000|2025-02-10 08:38:30|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739176720000|2025-02-10 08:38:40|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739176730000|2025-02-10 08:38:50|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739176760000|2025-02-10 08:39:20|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739176770000|2025-02-10 08:39:30|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|2
1739176780000|2025-02-10 08:39:40|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|6
1739176800000|2025-02-10 08:40:00|31.84|31.56|31.89|31.61|31.89|31.61|31.84|31.56|5
1739176810000|2025-02-10 08:40:10|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|8
1739176820000|2025-02-10 08:40:20|31.88|31.6|31.89|31.61|31.9|31.62|31.88|31.6|4
1739176830000|2025-02-10 08:40:30|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|3
1739176840000|2025-02-10 08:40:40|31.89|31.61|31.92|31.64|31.92|31.64|31.89|31.61|4
1739176850000|2025-02-10 08:40:50|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1739176860000|2025-02-10 08:41:00|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|5
1739176880000|2025-02-10 08:41:20|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|7
1739176890000|2025-02-10 08:41:30|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|3
1739176900000|2025-02-10 08:41:40|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739176910000|2025-02-10 08:41:50|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1739176920000|2025-02-10 08:42:00|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|6
1739176930000|2025-02-10 08:42:10|32|31.72|32|31.72|32.01|31.73|31.99|31.71|11
1739176940000|2025-02-10 08:42:20|32.01|31.73|31.99|31.71|32.01|31.73|31.99|31.71|9
1739176950000|2025-02-10 08:42:30|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|2
1739176960000|2025-02-10 08:42:40|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|2
1739176970000|2025-02-10 08:42:50|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|4
1739176980000|2025-02-10 08:43:00|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|3
1739176990000|2025-02-10 08:43:10|32.01|31.73|32.01|31.73|32.01|31.73|31.98|31.7|4
1739177000000|2025-02-10 08:43:20|32.04|31.76|32.02|31.74|32.06|31.78|32.02|31.74|6
1739177010000|2025-02-10 08:43:30|32.03|31.75|32.04|31.76|32.05|31.77|32.03|31.75|6
1739177020000|2025-02-10 08:43:40|32.05|31.77|32.08|31.8|32.08|31.8|32.05|31.77|6
1739177030000|2025-02-10 08:43:50|32.07|31.79|32.06|31.78|32.09|31.81|32.05|31.77|5
1739177040000|2025-02-10 08:44:00|32.05|31.77|32.02|31.74|32.05|31.77|32.02|31.74|6
1739177050000|2025-02-10 08:44:10|32.03|31.75|32.02|31.74|32.03|31.75|32|31.72|6
1739177060000|2025-02-10 08:44:20|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1739177070000|2025-02-10 08:44:30|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1739177080000|2025-02-10 08:44:40|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|7
1739177090000|2025-02-10 08:44:50|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|8
1739177100000|2025-02-10 08:45:00|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1739177120000|2025-02-10 08:45:20|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|3
1739177130000|2025-02-10 08:45:30|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|5
1739177140000|2025-02-10 08:45:40|32.05|31.77|32.02|31.74|32.05|31.77|32.01|31.73|6
1739177150000|2025-02-10 08:45:50|32.01|31.73|31.99|31.71|32.01|31.73|31.99|31.71|7
1739177160000|2025-02-10 08:46:00|31.98|31.7|31.97|31.69|31.99|31.71|31.96|31.68|14
1739177170000|2025-02-10 08:46:10|31.98|31.7|32.03|31.75|32.03|31.75|31.97|31.69|7
1739177180000|2025-02-10 08:46:20|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|2
1739177190000|2025-02-10 08:46:30|32.02|31.74|32|31.72|32.03|31.75|32|31.72|11
1739177200000|2025-02-10 08:46:40|32.01|31.73|32.03|31.75|32.03|31.75|32|31.72|7
1739177210000|2025-02-10 08:46:50|32.02|31.74|32.01|31.73|32.03|31.75|32.01|31.73|5
1739177220000|2025-02-10 08:47:00|32|31.72|32|31.72|32.01|31.73|32|31.72|3
1739177230000|2025-02-10 08:47:10|32.01|31.73|31.99|31.71|32.01|31.73|31.99|31.71|3
1739177240000|2025-02-10 08:47:20|32|31.72|31.99|31.71|32|31.72|31.99|31.71|2
1739177250000|2025-02-10 08:47:30|32|31.72|31.99|31.71|32|31.72|31.99|31.71|4
1739177260000|2025-02-10 08:47:40|31.98|31.7|31.97|31.69|31.98|31.7|31.96|31.68|6
1739177280000|2025-02-10 08:48:00|31.96|31.68|31.98|31.7|31.99|31.71|31.96|31.68|5
1739177290000|2025-02-10 08:48:10|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|3
1739177310000|2025-02-10 08:48:30|32|31.72|32|31.72|32|31.72|32|31.72|1
1739177320000|2025-02-10 08:48:40|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739177330000|2025-02-10 08:48:50|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739177340000|2025-02-10 08:49:00|31.99|31.71|32|31.72|32|31.72|31.99|31.71|4
1739177350000|2025-02-10 08:49:10|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|3
1739177360000|2025-02-10 08:49:20|32|31.72|31.99|31.71|32|31.72|31.99|31.71|2
1739177400000|2025-02-10 08:50:00|32|31.72|32.01|31.73|32.03|31.75|32|31.72|8
1739177410000|2025-02-10 08:50:10|32|31.72|31.99|31.71|32|31.72|31.98|31.7|6
1739177430000|2025-02-10 08:50:30|32|31.72|32|31.72|32|31.72|32|31.72|1
1739177440000|2025-02-10 08:50:40|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739177460000|2025-02-10 08:51:00|32|31.72|32.02|31.74|32.03|31.75|32|31.72|6
1739177470000|2025-02-10 08:51:10|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739177480000|2025-02-10 08:51:20|32.05|31.77|32.04|31.76|32.05|31.77|32.03|31.75|8
1739177490000|2025-02-10 08:51:30|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739177510000|2025-02-10 08:51:50|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739177520000|2025-02-10 08:52:00|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739177530000|2025-02-10 08:52:10|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739177540000|2025-02-10 08:52:20|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739177560000|2025-02-10 08:52:40|32.04|31.76|32.05|31.77|32.06|31.78|32.04|31.76|4
1739177580000|2025-02-10 08:53:00|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|3
1739177590000|2025-02-10 08:53:10|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739177600000|2025-02-10 08:53:20|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739177610000|2025-02-10 08:53:30|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739177620000|2025-02-10 08:53:40|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|5
1739177630000|2025-02-10 08:53:50|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739177640000|2025-02-10 08:54:00|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739177650000|2025-02-10 08:54:10|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739177660000|2025-02-10 08:54:20|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739177670000|2025-02-10 08:54:30|32|31.72|32.01|31.73|32.02|31.74|32|31.72|4
1739177680000|2025-02-10 08:54:40|32|31.72|32|31.72|32|31.72|32|31.72|1
1739177710000|2025-02-10 08:55:10|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739177720000|2025-02-10 08:55:20|31.98|31.7|31.97|31.69|32.01|31.73|31.97|31.69|7
1739177730000|2025-02-10 08:55:30|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739177740000|2025-02-10 08:55:40|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|4
1739177750000|2025-02-10 08:55:50|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739177760000|2025-02-10 08:56:00|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|2
1739177770000|2025-02-10 08:56:10|31.98|31.7|32|31.72|32.01|31.73|31.98|31.7|4
1739177780000|2025-02-10 08:56:20|32.01|31.73|32.03|31.75|32.04|31.76|32.01|31.73|7
1739177790000|2025-02-10 08:56:30|32.04|31.76|32.05|31.77|32.05|31.77|32.03|31.75|4
1739177800000|2025-02-10 08:56:40|32.06|31.78|32.08|31.8|32.09|31.81|32.06|31.78|7
1739177810000|2025-02-10 08:56:50|32.06|31.78|32.03|31.75|32.06|31.78|32.02|31.74|9
1739177820000|2025-02-10 08:57:00|32.04|31.76|32.04|31.76|32.05|31.77|32.03|31.75|7
1739177830000|2025-02-10 08:57:10|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|10
1739177840000|2025-02-10 08:57:20|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1739177850000|2025-02-10 08:57:30|32.02|31.74|32.04|31.76|32.05|31.77|32.02|31.74|7
1739177860000|2025-02-10 08:57:40|32.05|31.77|32.08|31.8|32.08|31.8|32.05|31.77|4
1739177870000|2025-02-10 08:57:50|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739177880000|2025-02-10 08:58:00|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|4
1739177890000|2025-02-10 08:58:10|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|3
1739177910000|2025-02-10 08:58:30|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|4
1739177920000|2025-02-10 08:58:40|32.06|31.78|32.03|31.75|32.07|31.79|32.03|31.75|7
1739177940000|2025-02-10 08:59:00|32.04|31.76|32.02|31.74|32.04|31.76|32.02|31.74|3
1739177950000|2025-02-10 08:59:10|32.01|31.73|32|31.72|32.02|31.74|32|31.72|4
1739177960000|2025-02-10 08:59:20|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|3
1739177970000|2025-02-10 08:59:30|32|31.72|32|31.72|32|31.72|32|31.72|1
1739177980000|2025-02-10 08:59:40|32.01|31.73|32.02|31.74|32.02|31.74|31.99|31.71|8
1739177990000|2025-02-10 08:59:50|32.01|31.73|32.01|31.73|32.02|31.74|32.01|31.73|3
1739178000000|2025-02-10 09:00:00|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|8
1739178010000|2025-02-10 09:00:10|32.02|31.74|32.05|31.77|32.05|31.77|32.02|31.74|6
1739178020000|2025-02-10 09:00:20|32.04|31.76|32.02|31.74|32.05|31.77|32.02|31.74|11
1739178030000|2025-02-10 09:00:30|32.01|31.73|32.02|31.74|32.02|31.74|32|31.72|12
1739178040000|2025-02-10 09:00:40|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1739178050000|2025-02-10 09:00:50|32.02|31.74|32.03|31.75|32.04|31.76|32.02|31.74|6
1739178060000|2025-02-10 09:01:00|32.04|31.76|32|31.72|32.04|31.76|32|31.72|5
1739178070000|2025-02-10 09:01:10|31.99|31.71|32|31.72|32|31.72|31.99|31.71|6
1739178080000|2025-02-10 09:01:20|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|3
1739178100000|2025-02-10 09:01:40|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739178110000|2025-02-10 09:01:50|32.01|31.73|32|31.72|32.01|31.73|32|31.72|4
1739178120000|2025-02-10 09:02:00|32.01|31.73|31.99|31.71|32.02|31.74|31.99|31.71|7
1739178140000|2025-02-10 09:02:20|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739178150000|2025-02-10 09:02:30|32|31.72|32|31.72|32|31.72|31.99|31.71|3
1739178160000|2025-02-10 09:02:40|32.01|31.73|32.01|31.73|32.02|31.74|32|31.72|5
1739178170000|2025-02-10 09:02:50|32|31.72|32.03|31.75|32.03|31.75|32|31.72|6
1739178180000|2025-02-10 09:03:00|32.02|31.74|32.04|31.76|32.04|31.76|32.01|31.73|8
1739178190000|2025-02-10 09:03:10|32.02|31.74|32.03|31.75|32.05|31.77|32.02|31.74|8
1739178200000|2025-02-10 09:03:20|32.04|31.76|32.04|31.76|32.05|31.77|32.03|31.75|7
1739178210000|2025-02-10 09:03:30|32.05|31.77|32.01|31.73|32.05|31.77|32|31.72|9
1739178220000|2025-02-10 09:03:40|32.02|31.74|31.99|31.71|32.02|31.74|31.99|31.71|4
1739178230000|2025-02-10 09:03:50|32|31.72|32|31.72|32|31.72|32|31.72|1
1739178240000|2025-02-10 09:04:00|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|7
1739178250000|2025-02-10 09:04:10|32|31.72|32|31.72|32|31.72|32|31.72|1
1739178260000|2025-02-10 09:04:20|31.99|31.71|32.03|31.75|32.03|31.75|31.99|31.71|5
1739178270000|2025-02-10 09:04:30|32.02|31.74|32.02|31.74|32.04|31.76|32.02|31.74|5
1739178280000|2025-02-10 09:04:40|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739178300000|2025-02-10 09:05:00|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739178310000|2025-02-10 09:05:10|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739178320000|2025-02-10 09:05:20|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739178330000|2025-02-10 09:05:30|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739178340000|2025-02-10 09:05:40|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739178360000|2025-02-10 09:06:00|32.08|31.8|32.07|31.79|32.08|31.8|32.06|31.78|4
1739178370000|2025-02-10 09:06:10|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|6
1739178380000|2025-02-10 09:06:20|32.04|31.76|32.05|31.77|32.06|31.78|32.04|31.76|4
1739178390000|2025-02-10 09:06:30|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739178400000|2025-02-10 09:06:40|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|3
1739178410000|2025-02-10 09:06:50|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739178440000|2025-02-10 09:07:20|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|9
1739178450000|2025-02-10 09:07:30|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739178460000|2025-02-10 09:07:40|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739178500000|2025-02-10 09:08:20|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739178510000|2025-02-10 09:08:30|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739178520000|2025-02-10 09:08:40|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739178540000|2025-02-10 09:09:00|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|5
1739178550000|2025-02-10 09:09:10|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1739178570000|2025-02-10 09:09:30|32|31.72|32|31.72|32|31.72|32|31.72|1
1739178580000|2025-02-10 09:09:40|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|3
1739178590000|2025-02-10 09:09:50|32|31.72|32|31.72|32|31.72|31.99|31.71|3
1739178600000|2025-02-10 09:10:00|32.01|31.73|32.04|31.76|32.05|31.77|32|31.72|8
1739178620000|2025-02-10 09:10:20|32.03|31.75|32.06|31.78|32.06|31.78|32.03|31.75|6
1739178630000|2025-02-10 09:10:30|32.05|31.77|32.05|31.77|32.06|31.78|32.04|31.76|5
1739178640000|2025-02-10 09:10:40|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739178650000|2025-02-10 09:10:50|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739178660000|2025-02-10 09:11:00|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739178670000|2025-02-10 09:11:10|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|2
1739178690000|2025-02-10 09:11:30|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739178710000|2025-02-10 09:11:50|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739178720000|2025-02-10 09:12:00|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|6
1739178730000|2025-02-10 09:12:10|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|4
1739178740000|2025-02-10 09:12:20|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739178750000|2025-02-10 09:12:30|32.06|31.78|32.07|31.79|32.07|31.79|32.05|31.77|4
1739178760000|2025-02-10 09:12:40|32.1|31.82|32.11|31.83|32.12|31.84|32.1|31.82|6
1739178770000|2025-02-10 09:12:50|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1739178780000|2025-02-10 09:13:00|32.13|31.85|32.11|31.83|32.13|31.85|32.11|31.83|7
1739178790000|2025-02-10 09:13:10|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|3
1739178800000|2025-02-10 09:13:20|32.07|31.79|32.05|31.77|32.08|31.8|32.05|31.77|4
1739178810000|2025-02-10 09:13:30|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|3
1739178820000|2025-02-10 09:13:40|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739178830000|2025-02-10 09:13:50|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739178840000|2025-02-10 09:14:00|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|5
1739178850000|2025-02-10 09:14:10|32.06|31.78|32.08|31.8|32.08|31.8|32.05|31.77|9
1739178860000|2025-02-10 09:14:20|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739178890000|2025-02-10 09:14:50|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739178900000|2025-02-10 09:15:00|32.08|31.8|32.07|31.79|32.09|31.81|32.07|31.79|8
1739178910000|2025-02-10 09:15:10|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739178920000|2025-02-10 09:15:20|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|7
1739178930000|2025-02-10 09:15:30|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|5
1739178940000|2025-02-10 09:15:40|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1739178960000|2025-02-10 09:16:00|32.09|31.81|32.06|31.78|32.09|31.81|32.06|31.78|5
1739178970000|2025-02-10 09:16:10|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739178980000|2025-02-10 09:16:20|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739178990000|2025-02-10 09:16:30|32.08|31.8|32.11|31.83|32.11|31.83|32.08|31.8|4
1739179000000|2025-02-10 09:16:40|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1739179010000|2025-02-10 09:16:50|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|4
1739179020000|2025-02-10 09:17:00|32.1|31.82|32.1|31.82|32.11|31.83|32.09|31.81|4
1739179030000|2025-02-10 09:17:10|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|3
1739179040000|2025-02-10 09:17:20|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739179050000|2025-02-10 09:17:30|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|4
1739179090000|2025-02-10 09:18:10|32.11|31.83|32.14|31.86|32.14|31.86|32.11|31.83|6
1739179100000|2025-02-10 09:18:20|32.13|31.85|32.18|31.9|32.18|31.9|32.12|31.84|11
1739179110000|2025-02-10 09:18:30|32.17|31.89|32.16|31.88|32.18|31.9|32.16|31.88|8
1739179130000|2025-02-10 09:18:50|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|3
1739179140000|2025-02-10 09:19:00|32.16|31.88|32.17|31.89|32.18|31.9|32.16|31.88|5
1739179150000|2025-02-10 09:19:10|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|3
1739179160000|2025-02-10 09:19:20|32.15|31.87|32.15|31.87|32.15|31.87|32.13|31.85|7
1739179170000|2025-02-10 09:19:30|32.16|31.88|32.15|31.87|32.17|31.89|32.14|31.86|8
1739179180000|2025-02-10 09:19:40|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739179190000|2025-02-10 09:19:50|32.15|31.87|32.17|31.89|32.17|31.89|32.15|31.87|3
1739179200000|2025-02-10 09:20:00|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|3
1739179210000|2025-02-10 09:20:10|32.15|31.87|32.15|31.87|32.15|31.87|32.14|31.86|5
1739179220000|2025-02-10 09:20:20|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|2
1739179230000|2025-02-10 09:20:30|32.18|31.9|32.19|31.91|32.19|31.91|32.18|31.9|2
1739179240000|2025-02-10 09:20:40|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|2
1739179250000|2025-02-10 09:20:50|32.16|31.88|32.14|31.86|32.16|31.88|32.13|31.85|7
1739179260000|2025-02-10 09:21:00|32.13|31.85|32.12|31.84|32.14|31.86|32.12|31.84|4
1739179270000|2025-02-10 09:21:10|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739179280000|2025-02-10 09:21:20|32.1|31.82|32.06|31.78|32.1|31.82|32.06|31.78|11
1739179290000|2025-02-10 09:21:30|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|6
1739179300000|2025-02-10 09:21:40|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|5
1739179320000|2025-02-10 09:22:00|32.07|31.79|32.08|31.8|32.09|31.81|32.07|31.79|6
1739179330000|2025-02-10 09:22:10|32.07|31.79|32.06|31.78|32.08|31.8|32.06|31.78|4
1739179340000|2025-02-10 09:22:20|32.07|31.79|32.1|31.82|32.1|31.82|32.07|31.79|3
1739179360000|2025-02-10 09:22:40|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739179380000|2025-02-10 09:23:00|32.09|31.81|32.11|31.83|32.11|31.83|32.08|31.8|7
1739179390000|2025-02-10 09:23:10|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|11
1739179400000|2025-02-10 09:23:20|32.09|31.81|32.12|31.84|32.12|31.84|32.09|31.81|4
1739179410000|2025-02-10 09:23:30|32.13|31.85|32.14|31.86|32.15|31.87|32.12|31.84|10
1739179420000|2025-02-10 09:23:40|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|3
1739179430000|2025-02-10 09:23:50|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739179440000|2025-02-10 09:24:00|32.15|31.87|32.17|31.89|32.18|31.9|32.15|31.87|7
1739179450000|2025-02-10 09:24:10|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|2
1739179460000|2025-02-10 09:24:20|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739179470000|2025-02-10 09:24:30|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1739179480000|2025-02-10 09:24:40|32.15|31.87|32.17|31.89|32.17|31.89|32.15|31.87|7
1739179490000|2025-02-10 09:24:50|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|3
1739179520000|2025-02-10 09:25:20|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|3
1739179530000|2025-02-10 09:25:30|32.18|31.9|32.19|31.91|32.19|31.91|32.18|31.9|6
1739179540000|2025-02-10 09:25:40|32.18|31.9|32.18|31.9|32.19|31.91|32.18|31.9|3
1739179550000|2025-02-10 09:25:50|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|3
1739179560000|2025-02-10 09:26:00|32.18|31.9|32.17|31.89|32.19|31.91|32.16|31.88|9
1739179570000|2025-02-10 09:26:10|32.18|31.9|32.19|31.91|32.19|31.91|32.17|31.89|8
1739179580000|2025-02-10 09:26:20|32.18|31.9|32.18|31.9|32.19|31.91|32.18|31.9|5
1739179590000|2025-02-10 09:26:30|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|8
1739179600000|2025-02-10 09:26:40|32.15|31.87|32.17|31.89|32.17|31.89|32.15|31.87|5
1739179610000|2025-02-10 09:26:50|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|5
1739179620000|2025-02-10 09:27:00|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|4
1739179630000|2025-02-10 09:27:10|32.15|31.87|32.12|31.84|32.16|31.88|32.12|31.84|7
1739179640000|2025-02-10 09:27:20|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739179650000|2025-02-10 09:27:30|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|2
1739179660000|2025-02-10 09:27:40|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739179670000|2025-02-10 09:27:50|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|5
1739179680000|2025-02-10 09:28:00|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|4
1739179690000|2025-02-10 09:28:10|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|9
1739179710000|2025-02-10 09:28:30|32.04|31.76|32.03|31.75|32.04|31.76|32.02|31.74|4
1739179720000|2025-02-10 09:28:40|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739179730000|2025-02-10 09:28:50|32|31.72|32|31.72|32.01|31.73|32|31.72|3
1739179740000|2025-02-10 09:29:00|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|4
1739179750000|2025-02-10 09:29:10|32|31.72|32.02|31.74|32.02|31.74|32|31.72|7
1739179760000|2025-02-10 09:29:20|32.01|31.73|32|31.72|32.02|31.74|32|31.72|8
1739179770000|2025-02-10 09:29:30|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|5
1739179780000|2025-02-10 09:29:40|32|31.72|32.02|31.74|32.02|31.74|32|31.72|7
1739179790000|2025-02-10 09:29:50|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|4
1739179800000|2025-02-10 09:30:00|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|5
1739179810000|2025-02-10 09:30:10|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|8
1739179820000|2025-02-10 09:30:20|32.04|31.76|32.04|31.76|32.06|31.78|32.04|31.76|4
1739179830000|2025-02-10 09:30:30|32.05|31.77|32.05|31.77|32.06|31.78|32.04|31.76|9
1739179840000|2025-02-10 09:30:40|32.06|31.78|32.03|31.75|32.06|31.78|32.03|31.75|6
1739179850000|2025-02-10 09:30:50|32.02|31.74|32|31.72|32.03|31.75|32|31.72|5
1739179860000|2025-02-10 09:31:00|31.99|31.71|31.96|31.68|31.99|31.71|31.96|31.68|8
1739179870000|2025-02-10 09:31:10|31.95|31.67|31.95|31.67|31.97|31.69|31.94|31.66|7
1739179880000|2025-02-10 09:31:20|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|3
1739179890000|2025-02-10 09:31:30|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|6
1739179900000|2025-02-10 09:31:40|31.94|31.66|31.98|31.7|31.98|31.7|31.94|31.66|6
1739179910000|2025-02-10 09:31:50|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739179920000|2025-02-10 09:32:00|31.95|31.67|31.99|31.71|31.99|31.71|31.94|31.66|11
1739179930000|2025-02-10 09:32:10|32|31.72|32.02|31.74|32.02|31.74|31.99|31.71|7
1739179940000|2025-02-10 09:32:20|32.01|31.73|31.97|31.69|32.01|31.73|31.97|31.69|9
1739179950000|2025-02-10 09:32:30|31.98|31.7|32|31.72|32.02|31.74|31.98|31.7|12
1739179960000|2025-02-10 09:32:40|31.99|31.71|32.01|31.73|32.01|31.73|31.99|31.71|3
1739179970000|2025-02-10 09:32:50|32.02|31.74|32.01|31.73|32.03|31.75|32.01|31.73|7
1739179980000|2025-02-10 09:33:00|32|31.72|32|31.72|32.02|31.74|32|31.72|4
1739179990000|2025-02-10 09:33:10|32.01|31.73|31.98|31.7|32.01|31.73|31.98|31.7|8
1739180000000|2025-02-10 09:33:20|31.97|31.69|31.99|31.71|32|31.72|31.97|31.69|7
1739180010000|2025-02-10 09:33:30|31.98|31.7|31.99|31.71|32.02|31.74|31.98|31.7|11
1739180020000|2025-02-10 09:33:40|32|31.72|31.99|31.71|32.01|31.73|31.99|31.71|6
1739180030000|2025-02-10 09:33:50|32|31.72|31.97|31.69|32|31.72|31.97|31.69|6
1739180040000|2025-02-10 09:34:00|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|5
1739180050000|2025-02-10 09:34:10|31.98|31.7|32|31.72|32.01|31.73|31.98|31.7|5
1739180060000|2025-02-10 09:34:20|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739180070000|2025-02-10 09:34:30|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|4
1739180080000|2025-02-10 09:34:40|32|31.72|32|31.72|32|31.72|32|31.72|1
1739180100000|2025-02-10 09:35:00|31.99|31.71|31.98|31.7|32|31.72|31.97|31.69|8
1739180110000|2025-02-10 09:35:10|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|7
1739180120000|2025-02-10 09:35:20|32|31.72|32|31.72|32.01|31.73|31.99|31.71|7
1739180130000|2025-02-10 09:35:30|32.01|31.73|32|31.72|32.01|31.73|32|31.72|4
1739180140000|2025-02-10 09:35:40|31.99|31.71|31.98|31.7|32|31.72|31.98|31.7|12
1739180150000|2025-02-10 09:35:50|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739180160000|2025-02-10 09:36:00|31.99|31.71|31.97|31.69|32|31.72|31.97|31.69|9
1739180170000|2025-02-10 09:36:10|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|11
1739180180000|2025-02-10 09:36:20|31.99|31.71|31.98|31.7|31.99|31.71|31.97|31.69|6
1739180190000|2025-02-10 09:36:30|31.97|31.69|31.95|31.67|31.98|31.7|31.95|31.67|9
1739180200000|2025-02-10 09:36:40|31.96|31.68|31.95|31.67|31.97|31.69|31.95|31.67|8
1739180210000|2025-02-10 09:36:50|31.94|31.66|31.92|31.64|31.95|31.67|31.92|31.64|5
1739180230000|2025-02-10 09:37:10|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|6
1739180240000|2025-02-10 09:37:20|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|3
1739180250000|2025-02-10 09:37:30|31.92|31.64|31.93|31.65|31.95|31.67|31.91|31.63|11
1739180260000|2025-02-10 09:37:40|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739180270000|2025-02-10 09:37:50|31.94|31.66|31.93|31.65|31.96|31.68|31.93|31.65|10
1739180280000|2025-02-10 09:38:00|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|3
1739180290000|2025-02-10 09:38:10|31.93|31.65|31.96|31.68|31.96|31.68|31.93|31.65|4
1739180300000|2025-02-10 09:38:20|31.95|31.67|31.96|31.68|31.96|31.68|31.94|31.66|7
1739180310000|2025-02-10 09:38:30|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|7
1739180320000|2025-02-10 09:38:40|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|6
1739180330000|2025-02-10 09:38:50|31.94|31.66|31.92|31.64|31.94|31.66|31.91|31.63|7
1739180340000|2025-02-10 09:39:00|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739180350000|2025-02-10 09:39:10|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|4
1739180360000|2025-02-10 09:39:20|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739180370000|2025-02-10 09:39:30|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739180380000|2025-02-10 09:39:40|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|8
1739180390000|2025-02-10 09:39:50|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739180410000|2025-02-10 09:40:10|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|3
1739180420000|2025-02-10 09:40:20|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|5
1739180440000|2025-02-10 09:40:40|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1739180460000|2025-02-10 09:41:00|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|6
1739180470000|2025-02-10 09:41:10|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|4
1739180480000|2025-02-10 09:41:20|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|5
1739180490000|2025-02-10 09:41:30|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739180510000|2025-02-10 09:41:50|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1739180530000|2025-02-10 09:42:10|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|3
1739180540000|2025-02-10 09:42:20|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1739180550000|2025-02-10 09:42:30|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|6
1739180560000|2025-02-10 09:42:40|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|3
1739180570000|2025-02-10 09:42:50|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|4
1739180580000|2025-02-10 09:43:00|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|4
1739180590000|2025-02-10 09:43:10|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739180600000|2025-02-10 09:43:20|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|3
1739180620000|2025-02-10 09:43:40|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739180630000|2025-02-10 09:43:50|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739180640000|2025-02-10 09:44:00|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739180650000|2025-02-10 09:44:10|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739180660000|2025-02-10 09:44:20|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739180670000|2025-02-10 09:44:30|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739180690000|2025-02-10 09:44:50|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739180700000|2025-02-10 09:45:00|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739180710000|2025-02-10 09:45:10|31.92|31.64|31.9|31.62|31.92|31.64|31.89|31.61|4
1739180720000|2025-02-10 09:45:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|3
1739180730000|2025-02-10 09:45:30|31.88|31.6|31.9|31.62|31.91|31.63|31.88|31.6|7
1739180740000|2025-02-10 09:45:40|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|3
1739180750000|2025-02-10 09:45:50|31.92|31.64|31.93|31.65|31.94|31.66|31.92|31.64|4
1739180760000|2025-02-10 09:46:00|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739180770000|2025-02-10 09:46:10|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|4
1739180780000|2025-02-10 09:46:20|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739180790000|2025-02-10 09:46:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|6
1739180800000|2025-02-10 09:46:40|31.97|31.69|31.97|31.69|31.97|31.69|31.95|31.67|5
1739180810000|2025-02-10 09:46:50|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|3
1739180820000|2025-02-10 09:47:00|31.95|31.67|31.96|31.68|31.96|31.68|31.93|31.65|12
1739180830000|2025-02-10 09:47:10|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|3
1739180840000|2025-02-10 09:47:20|31.94|31.66|31.94|31.66|31.95|31.67|31.93|31.65|5
1739180850000|2025-02-10 09:47:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|6
1739180860000|2025-02-10 09:47:40|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|5
1739180870000|2025-02-10 09:47:50|31.98|31.7|31.96|31.68|31.98|31.7|31.96|31.68|3
1739180880000|2025-02-10 09:48:00|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739180890000|2025-02-10 09:48:10|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739180900000|2025-02-10 09:48:20|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|3
1739180910000|2025-02-10 09:48:30|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|3
1739180920000|2025-02-10 09:48:40|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|5
1739180940000|2025-02-10 09:49:00|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|8
1739180950000|2025-02-10 09:49:10|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|2
1739180960000|2025-02-10 09:49:20|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739180970000|2025-02-10 09:49:30|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739180980000|2025-02-10 09:49:40|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|6
1739180990000|2025-02-10 09:49:50|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|6
1739181000000|2025-02-10 09:50:00|31.95|31.67|31.89|31.61|31.95|31.67|31.89|31.61|9
1739181010000|2025-02-10 09:50:10|31.88|31.6|31.88|31.6|31.88|31.6|31.86|31.58|9
1739181020000|2025-02-10 09:50:20|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739181030000|2025-02-10 09:50:30|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|12
1739181040000|2025-02-10 09:50:40|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739181050000|2025-02-10 09:50:50|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|7
1739181060000|2025-02-10 09:51:00|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|5
1739181070000|2025-02-10 09:51:10|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739181080000|2025-02-10 09:51:20|31.88|31.6|31.89|31.61|31.9|31.62|31.87|31.59|9
1739181090000|2025-02-10 09:51:30|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|3
1739181110000|2025-02-10 09:51:50|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|4
1739181120000|2025-02-10 09:52:00|31.89|31.61|31.9|31.62|31.9|31.62|31.88|31.6|6
1739181130000|2025-02-10 09:52:10|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|3
1739181140000|2025-02-10 09:52:20|31.9|31.62|31.89|31.61|31.91|31.63|31.89|31.61|7
1739181150000|2025-02-10 09:52:30|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|5
1739181160000|2025-02-10 09:52:40|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|3
1739181170000|2025-02-10 09:52:50|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|3
1739181180000|2025-02-10 09:53:00|31.89|31.61|31.89|31.61|31.91|31.63|31.88|31.6|6
1739181190000|2025-02-10 09:53:10|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739181200000|2025-02-10 09:53:20|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739181210000|2025-02-10 09:53:30|31.91|31.63|31.9|31.62|31.92|31.64|31.9|31.62|4
1739181220000|2025-02-10 09:53:40|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739181230000|2025-02-10 09:53:50|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739181240000|2025-02-10 09:54:00|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|5
1739181260000|2025-02-10 09:54:20|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739181270000|2025-02-10 09:54:30|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739181280000|2025-02-10 09:54:40|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739181310000|2025-02-10 09:55:10|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739181320000|2025-02-10 09:55:20|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739181330000|2025-02-10 09:55:30|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739181360000|2025-02-10 09:56:00|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739181370000|2025-02-10 09:56:10|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1739181390000|2025-02-10 09:56:30|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|8
1739181400000|2025-02-10 09:56:40|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|4
1739181410000|2025-02-10 09:56:50|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739181420000|2025-02-10 09:57:00|31.95|31.67|31.95|31.67|31.97|31.69|31.95|31.67|5
1739181430000|2025-02-10 09:57:10|31.94|31.66|31.92|31.64|31.95|31.67|31.91|31.63|7
1739181440000|2025-02-10 09:57:20|31.91|31.63|31.93|31.65|31.93|31.65|31.91|31.63|5
1739181450000|2025-02-10 09:57:30|31.92|31.64|31.93|31.65|31.93|31.65|31.9|31.62|6
1739181460000|2025-02-10 09:57:40|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739181470000|2025-02-10 09:57:50|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|5
1739181480000|2025-02-10 09:58:00|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|5
1739181500000|2025-02-10 09:58:20|32|31.72|32|31.72|32.01|31.73|31.99|31.71|7
1739181510000|2025-02-10 09:58:30|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|4
1739181520000|2025-02-10 09:58:40|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|4
1739181530000|2025-02-10 09:58:50|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739181540000|2025-02-10 09:59:00|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739181550000|2025-02-10 09:59:10|31.96|31.68|31.96|31.68|31.96|31.68|31.94|31.66|7
1739181560000|2025-02-10 09:59:20|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|5
1739181570000|2025-02-10 09:59:30|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|3
1739181580000|2025-02-10 09:59:40|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739181590000|2025-02-10 09:59:50|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|7
1739181600000|2025-02-10 10:00:00|31.98|31.7|31.99|31.71|31.99|31.71|31.97|31.69|4
1739181610000|2025-02-10 10:00:10|32|31.72|31.98|31.7|32|31.72|31.98|31.7|3
1739181620000|2025-02-10 10:00:20|31.97|31.69|31.99|31.71|32|31.72|31.97|31.69|9
1739181630000|2025-02-10 10:00:30|32|31.72|31.99|31.71|32|31.72|31.98|31.7|6
1739181640000|2025-02-10 10:00:40|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|8
1739181650000|2025-02-10 10:00:50|32|31.72|31.99|31.71|32.01|31.73|31.99|31.71|6
1739181660000|2025-02-10 10:01:00|32|31.72|32|31.72|32.01|31.73|31.99|31.71|5
1739181670000|2025-02-10 10:01:10|31.99|31.71|31.97|31.69|31.99|31.71|31.97|31.69|5
1739181680000|2025-02-10 10:01:20|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|5
1739181690000|2025-02-10 10:01:30|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|5
1739181700000|2025-02-10 10:01:40|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739181710000|2025-02-10 10:01:50|31.91|31.63|31.93|31.65|31.93|31.65|31.91|31.63|6
1739181720000|2025-02-10 10:02:00|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|6
1739181730000|2025-02-10 10:02:10|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|7
1739181740000|2025-02-10 10:02:20|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1739181750000|2025-02-10 10:02:30|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1739181770000|2025-02-10 10:02:50|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739181780000|2025-02-10 10:03:00|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739181790000|2025-02-10 10:03:10|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|5
1739181800000|2025-02-10 10:03:20|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|6
1739181810000|2025-02-10 10:03:30|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739181820000|2025-02-10 10:03:40|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|3
1739181830000|2025-02-10 10:03:50|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739181840000|2025-02-10 10:04:00|31.93|31.65|31.94|31.66|31.94|31.66|31.92|31.64|4
1739181850000|2025-02-10 10:04:10|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739181860000|2025-02-10 10:04:20|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|5
1739181870000|2025-02-10 10:04:30|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|6
1739181880000|2025-02-10 10:04:40|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739181890000|2025-02-10 10:04:50|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739181900000|2025-02-10 10:05:00|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|4
1739181910000|2025-02-10 10:05:10|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|8
1739181920000|2025-02-10 10:05:20|31.98|31.7|31.99|31.71|31.99|31.71|31.97|31.69|4
1739181930000|2025-02-10 10:05:30|31.98|31.7|32.01|31.73|32.01|31.73|31.98|31.7|8
1739181960000|2025-02-10 10:06:00|32|31.72|31.97|31.69|32|31.72|31.97|31.69|3
1739181970000|2025-02-10 10:06:10|31.98|31.7|31.97|31.69|31.98|31.7|31.96|31.68|4
1739181980000|2025-02-10 10:06:20|31.96|31.68|31.99|31.71|31.99|31.71|31.96|31.68|5
1739181990000|2025-02-10 10:06:30|32|31.72|31.98|31.7|32|31.72|31.98|31.7|5
1739182000000|2025-02-10 10:06:40|31.97|31.69|32|31.72|32|31.72|31.97|31.69|6
1739182010000|2025-02-10 10:06:50|31.99|31.71|31.97|31.69|31.99|31.71|31.97|31.69|7
1739182020000|2025-02-10 10:07:00|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739182030000|2025-02-10 10:07:10|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739182040000|2025-02-10 10:07:20|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|4
1739182050000|2025-02-10 10:07:30|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739182060000|2025-02-10 10:07:40|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739182070000|2025-02-10 10:07:50|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|7
1739182080000|2025-02-10 10:08:00|32|31.72|32.01|31.73|32.02|31.74|32|31.72|4
1739182090000|2025-02-10 10:08:10|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|4
1739182100000|2025-02-10 10:08:20|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739182110000|2025-02-10 10:08:30|32.02|31.74|32.02|31.74|32.05|31.77|32.01|31.73|10
1739182150000|2025-02-10 10:09:10|32.06|31.78|32.07|31.79|32.08|31.8|32.06|31.78|4
1739182170000|2025-02-10 10:09:30|32.08|31.8|32.07|31.79|32.09|31.81|32.07|31.79|4
1739182180000|2025-02-10 10:09:40|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|3
1739182190000|2025-02-10 10:09:50|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|3
1739182200000|2025-02-10 10:10:00|32.08|31.8|32.08|31.8|32.1|31.82|32.08|31.8|7
1739182220000|2025-02-10 10:10:20|32.07|31.79|32.08|31.8|32.09|31.81|32.07|31.79|6
1739182230000|2025-02-10 10:10:30|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|5
1739182240000|2025-02-10 10:10:40|32.06|31.78|32.05|31.77|32.07|31.79|32.05|31.77|4
1739182250000|2025-02-10 10:10:50|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|5
1739182260000|2025-02-10 10:11:00|32.05|31.77|32.05|31.77|32.06|31.78|32.04|31.76|5
1739182270000|2025-02-10 10:11:10|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739182280000|2025-02-10 10:11:20|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|4
1739182290000|2025-02-10 10:11:30|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739182300000|2025-02-10 10:11:40|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739182310000|2025-02-10 10:11:50|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739182320000|2025-02-10 10:12:00|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|4
1739182330000|2025-02-10 10:12:10|32.05|31.77|32.04|31.76|32.05|31.77|32.03|31.75|4
1739182340000|2025-02-10 10:12:20|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739182350000|2025-02-10 10:12:30|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|2
1739182380000|2025-02-10 10:13:00|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|3
1739182390000|2025-02-10 10:13:10|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739182410000|2025-02-10 10:13:30|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739182420000|2025-02-10 10:13:40|32.07|31.79|32.06|31.78|32.07|31.79|32.05|31.77|4
1739182430000|2025-02-10 10:13:50|32.07|31.79|32.09|31.81|32.09|31.81|32.06|31.78|6
1739182440000|2025-02-10 10:14:00|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|7
1739182450000|2025-02-10 10:14:10|32.09|31.81|32.12|31.84|32.13|31.85|32.09|31.81|6
1739182460000|2025-02-10 10:14:20|32.13|31.85|32.13|31.85|32.13|31.85|32.12|31.84|3
1739182470000|2025-02-10 10:14:30|32.12|31.84|32.12|31.84|32.13|31.85|32.11|31.83|5
1739182480000|2025-02-10 10:14:40|32.11|31.83|32.11|31.83|32.12|31.84|32.11|31.83|3
1739182490000|2025-02-10 10:14:50|32.1|31.82|32.09|31.81|32.11|31.83|32.09|31.81|6
1739182500000|2025-02-10 10:15:00|32.08|31.8|32.09|31.81|32.11|31.83|32.08|31.8|7
1739182510000|2025-02-10 10:15:10|32.08|31.8|32.1|31.82|32.11|31.83|32.08|31.8|6
1739182520000|2025-02-10 10:15:20|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739182530000|2025-02-10 10:15:30|32.09|31.81|32.09|31.81|32.1|31.82|32.08|31.8|9
1739182540000|2025-02-10 10:15:40|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|5
1739182550000|2025-02-10 10:15:50|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739182560000|2025-02-10 10:16:00|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|5
1739182570000|2025-02-10 10:16:10|32.07|31.79|32.08|31.8|32.1|31.82|32.07|31.79|6
1739182580000|2025-02-10 10:16:20|32.09|31.81|32.1|31.82|32.1|31.82|32.08|31.8|8
1739182590000|2025-02-10 10:16:30|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|4
1739182600000|2025-02-10 10:16:40|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|3
1739182610000|2025-02-10 10:16:50|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|6
1739182620000|2025-02-10 10:17:00|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|7
1739182630000|2025-02-10 10:17:10|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|5
1739182640000|2025-02-10 10:17:20|32.1|31.82|32.11|31.83|32.11|31.83|32.09|31.81|10
1739182680000|2025-02-10 10:18:00|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739182690000|2025-02-10 10:18:10|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|3
1739182700000|2025-02-10 10:18:20|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739182710000|2025-02-10 10:18:30|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|2
1739182720000|2025-02-10 10:18:40|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1739182730000|2025-02-10 10:18:50|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739182750000|2025-02-10 10:19:10|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739182760000|2025-02-10 10:19:20|32.1|31.82|32.1|31.82|32.11|31.83|32.09|31.81|5
1739182770000|2025-02-10 10:19:30|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|5
1739182780000|2025-02-10 10:19:40|32.08|31.8|32.09|31.81|32.1|31.82|32.08|31.8|3
1739182790000|2025-02-10 10:19:50|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739182800000|2025-02-10 10:20:00|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|3
1739182810000|2025-02-10 10:20:10|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|7
1739182820000|2025-02-10 10:20:20|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|3
1739182830000|2025-02-10 10:20:30|32.04|31.76|32.02|31.74|32.05|31.77|32.02|31.74|5
1739182840000|2025-02-10 10:20:40|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|6
1739182850000|2025-02-10 10:20:50|32.02|31.74|32.02|31.74|32.03|31.75|32.01|31.73|13
1739182860000|2025-02-10 10:21:00|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|6
1739182870000|2025-02-10 10:21:10|32.03|31.75|32.05|31.77|32.06|31.78|32.02|31.74|13
1739182880000|2025-02-10 10:21:20|32.06|31.78|32.06|31.78|32.07|31.79|32.05|31.77|11
1739182890000|2025-02-10 10:21:30|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|6
1739182900000|2025-02-10 10:21:40|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|5
1739182910000|2025-02-10 10:21:50|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739182920000|2025-02-10 10:22:00|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739182930000|2025-02-10 10:22:10|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|5
1739182950000|2025-02-10 10:22:30|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|2
1739182960000|2025-02-10 10:22:40|32.05|31.77|32.07|31.79|32.08|31.8|32.05|31.77|7
1739182970000|2025-02-10 10:22:50|32.08|31.8|32.09|31.81|32.09|31.81|32.07|31.79|4
1739182980000|2025-02-10 10:23:00|32.1|31.82|32.11|31.83|32.12|31.84|32.09|31.81|8
1739182990000|2025-02-10 10:23:10|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739183000000|2025-02-10 10:23:20|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1739183010000|2025-02-10 10:23:30|32.13|31.85|32.12|31.84|32.13|31.85|32.11|31.83|8
1739183020000|2025-02-10 10:23:40|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739183030000|2025-02-10 10:23:50|32.14|31.86|32.12|31.84|32.15|31.87|32.12|31.84|5
1739183040000|2025-02-10 10:24:00|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739183050000|2025-02-10 10:24:10|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739183060000|2025-02-10 10:24:20|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|4
1739183070000|2025-02-10 10:24:30|32.12|31.84|32.12|31.84|32.12|31.84|32.11|31.83|7
1739183080000|2025-02-10 10:24:40|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739183090000|2025-02-10 10:24:50|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1739183100000|2025-02-10 10:25:00|32.15|31.87|32.18|31.9|32.18|31.9|32.14|31.86|6
1739183110000|2025-02-10 10:25:10|32.17|31.89|32.18|31.9|32.18|31.9|32.16|31.88|6
1739183120000|2025-02-10 10:25:20|32.17|31.89|32.15|31.87|32.18|31.9|32.14|31.86|9
1739183130000|2025-02-10 10:25:30|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|5
1739183140000|2025-02-10 10:25:40|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|6
1739183150000|2025-02-10 10:25:50|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739183160000|2025-02-10 10:26:00|32.11|31.83|32.1|31.82|32.12|31.84|32.1|31.82|4
1739183170000|2025-02-10 10:26:10|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|3
1739183180000|2025-02-10 10:26:20|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739183190000|2025-02-10 10:26:30|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739183200000|2025-02-10 10:26:40|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739183210000|2025-02-10 10:26:50|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739183220000|2025-02-10 10:27:00|32.06|31.78|32.05|31.77|32.06|31.78|32.04|31.76|8
1739183230000|2025-02-10 10:27:10|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739183240000|2025-02-10 10:27:20|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|5
1739183250000|2025-02-10 10:27:30|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|3
1739183260000|2025-02-10 10:27:40|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|5
1739183270000|2025-02-10 10:27:50|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|5
1739183280000|2025-02-10 10:28:00|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739183290000|2025-02-10 10:28:10|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|3
1739183300000|2025-02-10 10:28:20|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1739183310000|2025-02-10 10:28:30|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739183320000|2025-02-10 10:28:40|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739183330000|2025-02-10 10:28:50|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739183340000|2025-02-10 10:29:00|32.12|31.84|32.15|31.87|32.15|31.87|32.12|31.84|9
1739183350000|2025-02-10 10:29:10|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|5
1739183360000|2025-02-10 10:29:20|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1739183370000|2025-02-10 10:29:30|32.13|31.85|32.12|31.84|32.13|31.85|32.11|31.83|3
1739183390000|2025-02-10 10:29:50|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|4
1739183400000|2025-02-10 10:30:00|32.11|31.83|32.1|31.82|32.12|31.84|32.1|31.82|4
1739183410000|2025-02-10 10:30:10|32.09|31.81|32.11|31.83|32.11|31.83|32.09|31.81|5
1739183420000|2025-02-10 10:30:20|32.1|31.82|32.1|31.82|32.12|31.84|32.1|31.82|5
1739183430000|2025-02-10 10:30:30|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739183450000|2025-02-10 10:30:50|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|5
1739183470000|2025-02-10 10:31:10|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|3
1739183480000|2025-02-10 10:31:20|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|4
1739183490000|2025-02-10 10:31:30|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|4
1739183500000|2025-02-10 10:31:40|32.05|31.77|32.03|31.75|32.05|31.77|32.03|31.75|5
1739183510000|2025-02-10 10:31:50|32.02|31.74|32.04|31.76|32.04|31.76|32.02|31.74|8
1739183520000|2025-02-10 10:32:00|32.03|31.75|32.04|31.76|32.05|31.77|32.03|31.75|6
1739183530000|2025-02-10 10:32:10|32.05|31.77|32.08|31.8|32.09|31.81|32.05|31.77|10
1739183540000|2025-02-10 10:32:20|32.09|31.81|32.06|31.78|32.09|31.81|32.05|31.77|12
1739183550000|2025-02-10 10:32:30|32.05|31.77|32.04|31.76|32.07|31.79|32.04|31.76|9
1739183560000|2025-02-10 10:32:40|32.05|31.77|32.04|31.76|32.05|31.77|32.03|31.75|12
1739183570000|2025-02-10 10:32:50|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739183580000|2025-02-10 10:33:00|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739183590000|2025-02-10 10:33:10|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739183600000|2025-02-10 10:33:20|32|31.72|32.02|31.74|32.02|31.74|32|31.72|7
1739183610000|2025-02-10 10:33:30|32.01|31.73|32.04|31.76|32.04|31.76|32.01|31.73|6
1739183620000|2025-02-10 10:33:40|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|5
1739183630000|2025-02-10 10:33:50|32.04|31.76|32.01|31.73|32.04|31.76|32.01|31.73|8
1739183640000|2025-02-10 10:34:00|32|31.72|32|31.72|32.01|31.73|32|31.72|3
1739183670000|2025-02-10 10:34:30|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|3
1739183680000|2025-02-10 10:34:40|32|31.72|31.99|31.71|32|31.72|31.99|31.71|8
1739183690000|2025-02-10 10:34:50|32|31.72|32.02|31.74|32.02|31.74|31.99|31.71|5
1739183700000|2025-02-10 10:35:00|32.01|31.73|32.02|31.74|32.02|31.74|32|31.72|10
1739183710000|2025-02-10 10:35:10|32|31.72|32|31.72|32.01|31.73|31.99|31.71|4
1739183720000|2025-02-10 10:35:20|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|3
1739183730000|2025-02-10 10:35:30|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739183740000|2025-02-10 10:35:40|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739183750000|2025-02-10 10:35:50|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739183760000|2025-02-10 10:36:00|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|9
1739183770000|2025-02-10 10:36:10|31.94|31.66|31.95|31.67|31.96|31.68|31.93|31.65|12
1739183780000|2025-02-10 10:36:20|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739183790000|2025-02-10 10:36:30|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1739183800000|2025-02-10 10:36:40|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|5
1739183810000|2025-02-10 10:36:50|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739183820000|2025-02-10 10:37:00|31.94|31.66|31.95|31.67|31.95|31.67|31.92|31.64|6
1739183830000|2025-02-10 10:37:10|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739183840000|2025-02-10 10:37:20|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739183850000|2025-02-10 10:37:30|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739183860000|2025-02-10 10:37:40|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739183870000|2025-02-10 10:37:50|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|4
1739183880000|2025-02-10 10:38:00|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|5
1739183890000|2025-02-10 10:38:10|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|5
1739183900000|2025-02-10 10:38:20|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739183910000|2025-02-10 10:38:30|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739183930000|2025-02-10 10:38:50|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739183950000|2025-02-10 10:39:10|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739183980000|2025-02-10 10:39:40|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|4
1739184000000|2025-02-10 10:40:00|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|5
1739184010000|2025-02-10 10:40:10|31.96|31.68|31.97|31.69|31.98|31.7|31.96|31.68|4
1739184020000|2025-02-10 10:40:20|31.98|31.7|31.96|31.68|31.98|31.7|31.95|31.67|7
1739184030000|2025-02-10 10:40:30|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|6
1739184040000|2025-02-10 10:40:40|31.93|31.65|31.94|31.66|31.94|31.66|31.92|31.64|3
1739184060000|2025-02-10 10:41:00|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739184070000|2025-02-10 10:41:10|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739184080000|2025-02-10 10:41:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|9
1739184090000|2025-02-10 10:41:30|31.88|31.6|31.87|31.59|31.89|31.61|31.87|31.59|4
1739184100000|2025-02-10 10:41:40|31.88|31.6|31.87|31.59|31.88|31.6|31.86|31.58|4
1739184110000|2025-02-10 10:41:50|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|3
1739184120000|2025-02-10 10:42:00|31.87|31.59|31.89|31.61|31.89|31.61|31.87|31.59|3
1739184130000|2025-02-10 10:42:10|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|3
1739184140000|2025-02-10 10:42:20|31.87|31.59|31.83|31.55|31.87|31.59|31.83|31.55|7
1739184150000|2025-02-10 10:42:30|31.84|31.56|31.82|31.54|31.84|31.56|31.82|31.54|9
1739184160000|2025-02-10 10:42:40|31.83|31.55|31.8|31.52|31.83|31.55|31.8|31.52|4
1739184170000|2025-02-10 10:42:50|31.79|31.51|31.81|31.53|31.82|31.54|31.79|31.51|9
1739184180000|2025-02-10 10:43:00|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|9
1739184190000|2025-02-10 10:43:10|31.83|31.55|31.84|31.56|31.85|31.57|31.83|31.55|8
1739184200000|2025-02-10 10:43:20|31.85|31.57|31.84|31.56|31.85|31.57|31.83|31.55|4
1739184210000|2025-02-10 10:43:30|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|4
1739184220000|2025-02-10 10:43:40|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739184230000|2025-02-10 10:43:50|31.86|31.58|31.85|31.57|31.86|31.58|31.84|31.56|3
1739184240000|2025-02-10 10:44:00|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|2
1739184250000|2025-02-10 10:44:10|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|2
1739184260000|2025-02-10 10:44:20|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739184270000|2025-02-10 10:44:30|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739184280000|2025-02-10 10:44:40|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739184290000|2025-02-10 10:44:50|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|4
1739184300000|2025-02-10 10:45:00|31.88|31.6|31.89|31.61|31.91|31.63|31.87|31.59|10
1739184310000|2025-02-10 10:45:10|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|2
1739184330000|2025-02-10 10:45:30|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739184340000|2025-02-10 10:45:40|31.91|31.63|31.9|31.62|31.92|31.64|31.9|31.62|7
1739184350000|2025-02-10 10:45:50|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|3
1739184360000|2025-02-10 10:46:00|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|5
1739184370000|2025-02-10 10:46:10|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739184400000|2025-02-10 10:46:40|31.86|31.58|31.85|31.57|31.87|31.59|31.85|31.57|4
1739184410000|2025-02-10 10:46:50|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|5
1739184420000|2025-02-10 10:47:00|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|5
1739184430000|2025-02-10 10:47:10|31.84|31.56|31.84|31.56|31.85|31.57|31.83|31.55|7
1739184440000|2025-02-10 10:47:20|31.85|31.57|31.87|31.59|31.88|31.6|31.85|31.57|6
1739184460000|2025-02-10 10:47:40|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|4
1739184470000|2025-02-10 10:47:50|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739184480000|2025-02-10 10:48:00|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739184490000|2025-02-10 10:48:10|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|2
1739184520000|2025-02-10 10:48:40|31.88|31.6|31.88|31.6|31.88|31.6|31.88|31.6|1
1739184530000|2025-02-10 10:48:50|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739184540000|2025-02-10 10:49:00|31.88|31.6|31.86|31.58|31.88|31.6|31.86|31.58|8
1739184550000|2025-02-10 10:49:10|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|3
1739184560000|2025-02-10 10:49:20|31.86|31.58|31.88|31.6|31.89|31.61|31.86|31.58|5
1739184570000|2025-02-10 10:49:30|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|2
1739184590000|2025-02-10 10:49:50|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739184600000|2025-02-10 10:50:00|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|3
1739184610000|2025-02-10 10:50:10|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739184620000|2025-02-10 10:50:20|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1739184630000|2025-02-10 10:50:30|31.94|31.66|31.92|31.64|31.94|31.66|31.91|31.63|6
1739184640000|2025-02-10 10:50:40|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|8
1739184650000|2025-02-10 10:50:50|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1739184660000|2025-02-10 10:51:00|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739184680000|2025-02-10 10:51:20|31.89|31.61|31.86|31.58|31.89|31.61|31.85|31.57|8
1739184700000|2025-02-10 10:51:40|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|4
1739184710000|2025-02-10 10:51:50|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|6
1739184720000|2025-02-10 10:52:00|31.85|31.57|31.86|31.58|31.86|31.58|31.84|31.56|4
1739184730000|2025-02-10 10:52:10|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739184740000|2025-02-10 10:52:20|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739184750000|2025-02-10 10:52:30|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|5
1739184760000|2025-02-10 10:52:40|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739184790000|2025-02-10 10:53:10|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|5
1739184800000|2025-02-10 10:53:20|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739184810000|2025-02-10 10:53:30|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739184820000|2025-02-10 10:53:40|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739184830000|2025-02-10 10:53:50|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739184840000|2025-02-10 10:54:00|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739184850000|2025-02-10 10:54:10|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1739184860000|2025-02-10 10:54:20|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1739184870000|2025-02-10 10:54:30|31.87|31.59|31.86|31.58|31.88|31.6|31.86|31.58|6
1739184880000|2025-02-10 10:54:40|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|5
1739184890000|2025-02-10 10:54:50|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739184910000|2025-02-10 10:55:10|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739184930000|2025-02-10 10:55:30|31.88|31.6|31.91|31.63|31.91|31.63|31.88|31.6|3
1739184940000|2025-02-10 10:55:40|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739184950000|2025-02-10 10:55:50|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739184960000|2025-02-10 10:56:00|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739184980000|2025-02-10 10:56:20|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739185020000|2025-02-10 10:57:00|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739185030000|2025-02-10 10:57:10|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739185040000|2025-02-10 10:57:20|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|4
1739185050000|2025-02-10 10:57:30|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739185060000|2025-02-10 10:57:40|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739185070000|2025-02-10 10:57:50|31.86|31.58|31.87|31.59|31.88|31.6|31.86|31.58|6
1739185080000|2025-02-10 10:58:00|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|3
1739185090000|2025-02-10 10:58:10|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|4
1739185120000|2025-02-10 10:58:40|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|4
1739185130000|2025-02-10 10:58:50|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739185150000|2025-02-10 10:59:10|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739185160000|2025-02-10 10:59:20|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739185180000|2025-02-10 10:59:40|31.88|31.6|31.88|31.6|31.88|31.6|31.88|31.6|1
1739185200000|2025-02-10 11:00:00|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|6
1739185210000|2025-02-10 11:00:10|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|5
1739185220000|2025-02-10 11:00:20|31.9|31.62|31.87|31.59|31.9|31.62|31.87|31.59|4
1739185230000|2025-02-10 11:00:30|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739185240000|2025-02-10 11:00:40|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|4
1739185250000|2025-02-10 11:00:50|31.86|31.58|31.85|31.57|31.86|31.58|31.85|31.57|4
1739185260000|2025-02-10 11:01:00|31.86|31.58|31.86|31.58|31.88|31.6|31.86|31.58|6
1739185270000|2025-02-10 11:01:10|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739185280000|2025-02-10 11:01:20|31.84|31.56|31.83|31.55|31.84|31.56|31.82|31.54|4
1739185290000|2025-02-10 11:01:30|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|4
1739185300000|2025-02-10 11:01:40|31.84|31.56|31.82|31.54|31.84|31.56|31.81|31.53|9
1739185310000|2025-02-10 11:01:50|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739185320000|2025-02-10 11:02:00|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|3
1739185330000|2025-02-10 11:02:10|31.81|31.53|31.84|31.56|31.84|31.56|31.81|31.53|7
1739185340000|2025-02-10 11:02:20|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|7
1739185350000|2025-02-10 11:02:30|31.84|31.56|31.85|31.57|31.85|31.57|31.83|31.55|4
1739185360000|2025-02-10 11:02:40|31.86|31.58|31.86|31.58|31.86|31.58|31.84|31.56|4
1739185370000|2025-02-10 11:02:50|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|5
1739185380000|2025-02-10 11:03:00|31.84|31.56|31.84|31.56|31.85|31.57|31.84|31.56|7
1739185390000|2025-02-10 11:03:10|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|3
1739185400000|2025-02-10 11:03:20|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|4
1739185410000|2025-02-10 11:03:30|31.86|31.58|31.85|31.57|31.87|31.59|31.85|31.57|4
1739185420000|2025-02-10 11:03:40|31.86|31.58|31.87|31.59|31.88|31.6|31.86|31.58|6
1739185430000|2025-02-10 11:03:50|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|4
1739185440000|2025-02-10 11:04:00|31.86|31.58|31.89|31.61|31.89|31.61|31.86|31.58|8
1739185450000|2025-02-10 11:04:10|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|3
1739185460000|2025-02-10 11:04:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|7
1739185470000|2025-02-10 11:04:30|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|3
1739185480000|2025-02-10 11:04:40|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739185490000|2025-02-10 11:04:50|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739185500000|2025-02-10 11:05:00|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739185510000|2025-02-10 11:05:10|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|5
1739185520000|2025-02-10 11:05:20|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|3
1739185530000|2025-02-10 11:05:30|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|5
1739185540000|2025-02-10 11:05:40|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739185550000|2025-02-10 11:05:50|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|3
1739185560000|2025-02-10 11:06:00|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|7
1739185570000|2025-02-10 11:06:10|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|6
1739185580000|2025-02-10 11:06:20|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739185590000|2025-02-10 11:06:30|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|4
1739185600000|2025-02-10 11:06:40|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739185620000|2025-02-10 11:07:00|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|5
1739185630000|2025-02-10 11:07:10|31.98|31.7|32|31.72|32|31.72|31.98|31.7|9
1739185640000|2025-02-10 11:07:20|31.99|31.71|32|31.72|32|31.72|31.99|31.71|4
1739185650000|2025-02-10 11:07:30|32.01|31.73|32|31.72|32.02|31.74|31.99|31.71|12
1739185660000|2025-02-10 11:07:40|31.99|31.71|31.98|31.7|31.99|31.71|31.97|31.69|8
1739185670000|2025-02-10 11:07:50|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739185680000|2025-02-10 11:08:00|31.98|31.7|31.96|31.68|31.98|31.7|31.95|31.67|12
1739185690000|2025-02-10 11:08:10|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|7
1739185700000|2025-02-10 11:08:20|31.98|31.7|31.97|31.69|31.99|31.71|31.97|31.69|4
1739185710000|2025-02-10 11:08:30|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|3
1739185720000|2025-02-10 11:08:40|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|6
1739185730000|2025-02-10 11:08:50|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|5
1739185740000|2025-02-10 11:09:00|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739185750000|2025-02-10 11:09:10|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|6
1739185770000|2025-02-10 11:09:30|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739185790000|2025-02-10 11:09:50|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|7
1739185810000|2025-02-10 11:10:10|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1739185820000|2025-02-10 11:10:20|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739185830000|2025-02-10 11:10:30|31.98|31.7|31.97|31.69|31.98|31.7|31.96|31.68|8
1739185840000|2025-02-10 11:10:40|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|2
1739185860000|2025-02-10 11:11:00|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|3
1739185870000|2025-02-10 11:11:10|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739185880000|2025-02-10 11:11:20|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739185900000|2025-02-10 11:11:40|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|5
1739185920000|2025-02-10 11:12:00|31.94|31.66|31.93|31.65|31.95|31.67|31.93|31.65|7
1739185930000|2025-02-10 11:12:10|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739185940000|2025-02-10 11:12:20|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739185950000|2025-02-10 11:12:30|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739185960000|2025-02-10 11:12:40|31.89|31.61|31.88|31.6|31.9|31.62|31.88|31.6|6
1739185970000|2025-02-10 11:12:50|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739185980000|2025-02-10 11:13:00|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|5
1739185990000|2025-02-10 11:13:10|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|3
1739186010000|2025-02-10 11:13:30|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739186040000|2025-02-10 11:14:00|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1739186050000|2025-02-10 11:14:10|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739186060000|2025-02-10 11:14:20|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739186070000|2025-02-10 11:14:30|31.86|31.58|31.85|31.57|31.86|31.58|31.85|31.57|4
1739186080000|2025-02-10 11:14:40|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739186090000|2025-02-10 11:14:50|31.83|31.55|31.81|31.53|31.83|31.55|31.8|31.52|5
1739186100000|2025-02-10 11:15:00|31.82|31.54|31.79|31.51|31.82|31.54|31.77|31.49|13
1739186110000|2025-02-10 11:15:10|31.81|31.53|31.79|31.51|31.81|31.53|31.78|31.5|13
1739186120000|2025-02-10 11:15:20|31.78|31.5|31.77|31.49|31.78|31.5|31.76|31.48|10
1739186130000|2025-02-10 11:15:30|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|5
1739186140000|2025-02-10 11:15:40|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739186150000|2025-02-10 11:15:50|31.81|31.53|31.78|31.5|31.82|31.54|31.78|31.5|6
1739186160000|2025-02-10 11:16:00|31.79|31.51|31.8|31.52|31.8|31.52|31.78|31.5|4
1739186170000|2025-02-10 11:16:10|31.81|31.53|31.81|31.53|31.83|31.55|31.81|31.53|5
1739186180000|2025-02-10 11:16:20|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739186190000|2025-02-10 11:16:30|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739186210000|2025-02-10 11:16:50|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739186220000|2025-02-10 11:17:00|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|5
1739186230000|2025-02-10 11:17:10|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|4
1739186240000|2025-02-10 11:17:20|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|9
1739186250000|2025-02-10 11:17:30|31.83|31.55|31.84|31.56|31.85|31.57|31.83|31.55|6
1739186260000|2025-02-10 11:17:40|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739186270000|2025-02-10 11:17:50|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|3
1739186280000|2025-02-10 11:18:00|31.83|31.55|31.82|31.54|31.84|31.56|31.82|31.54|8
1739186290000|2025-02-10 11:18:10|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739186300000|2025-02-10 11:18:20|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739186310000|2025-02-10 11:18:30|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739186320000|2025-02-10 11:18:40|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739186330000|2025-02-10 11:18:50|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|3
1739186340000|2025-02-10 11:19:00|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|6
1739186350000|2025-02-10 11:19:10|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739186370000|2025-02-10 11:19:30|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739186380000|2025-02-10 11:19:40|31.86|31.58|31.88|31.6|31.89|31.61|31.86|31.58|7
1739186390000|2025-02-10 11:19:50|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739186400000|2025-02-10 11:20:00|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|7
1739186410000|2025-02-10 11:20:10|31.86|31.58|31.86|31.58|31.86|31.58|31.85|31.57|3
1739186420000|2025-02-10 11:20:20|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739186430000|2025-02-10 11:20:30|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739186440000|2025-02-10 11:20:40|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739186450000|2025-02-10 11:20:50|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|5
1739186460000|2025-02-10 11:21:00|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|3
1739186470000|2025-02-10 11:21:10|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739186480000|2025-02-10 11:21:20|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739186490000|2025-02-10 11:21:30|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|3
1739186520000|2025-02-10 11:22:00|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|3
1739186530000|2025-02-10 11:22:10|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|5
1739186550000|2025-02-10 11:22:30|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|4
1739186560000|2025-02-10 11:22:40|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|3
1739186580000|2025-02-10 11:23:00|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739186590000|2025-02-10 11:23:10|31.82|31.54|31.82|31.54|31.82|31.54|31.82|31.54|1
1739186600000|2025-02-10 11:23:20|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|2
1739186610000|2025-02-10 11:23:30|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|6
1739186620000|2025-02-10 11:23:40|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739186630000|2025-02-10 11:23:50|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|4
1739186640000|2025-02-10 11:24:00|31.82|31.54|31.84|31.56|31.84|31.56|31.81|31.53|11
1739186670000|2025-02-10 11:24:30|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|12
1739186680000|2025-02-10 11:24:40|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|7
1739186690000|2025-02-10 11:24:50|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|2
1739186700000|2025-02-10 11:25:00|31.84|31.56|31.85|31.57|31.86|31.58|31.84|31.56|8
1739186710000|2025-02-10 11:25:10|31.84|31.56|31.86|31.58|31.87|31.59|31.84|31.56|11
1739186720000|2025-02-10 11:25:20|31.85|31.57|31.83|31.55|31.85|31.57|31.83|31.55|5
1739186730000|2025-02-10 11:25:30|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1739186740000|2025-02-10 11:25:40|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|3
1739186750000|2025-02-10 11:25:50|31.79|31.51|31.8|31.52|31.81|31.53|31.79|31.51|4
1739186760000|2025-02-10 11:26:00|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|4
1739186780000|2025-02-10 11:26:20|31.79|31.51|31.8|31.52|31.81|31.53|31.79|31.51|5
1739186790000|2025-02-10 11:26:30|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|4
1739186800000|2025-02-10 11:26:40|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739186810000|2025-02-10 11:26:50|31.82|31.54|31.8|31.52|31.82|31.54|31.79|31.51|11
1739186820000|2025-02-10 11:27:00|31.81|31.53|31.81|31.53|31.81|31.53|31.79|31.51|7
1739186830000|2025-02-10 11:27:10|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|6
1739186840000|2025-02-10 11:27:20|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|6
1739186850000|2025-02-10 11:27:30|31.82|31.54|31.82|31.54|31.83|31.55|31.8|31.52|10
1739186860000|2025-02-10 11:27:40|31.83|31.55|31.82|31.54|31.83|31.55|31.81|31.53|8
1739186870000|2025-02-10 11:27:50|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|9
1739186880000|2025-02-10 11:28:00|31.82|31.54|31.86|31.58|31.87|31.59|31.81|31.53|14
1739186890000|2025-02-10 11:28:10|31.85|31.57|31.84|31.56|31.86|31.58|31.84|31.56|10
1739186900000|2025-02-10 11:28:20|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|5
1739186910000|2025-02-10 11:28:30|31.86|31.58|31.87|31.59|31.87|31.59|31.85|31.57|4
1739186920000|2025-02-10 11:28:40|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739186940000|2025-02-10 11:29:00|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|6
1739186950000|2025-02-10 11:29:10|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|3
1739186980000|2025-02-10 11:29:40|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739186990000|2025-02-10 11:29:50|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739187000000|2025-02-10 11:30:00|31.88|31.6|31.91|31.63|31.92|31.64|31.88|31.6|9
1739187010000|2025-02-10 11:30:10|31.92|31.64|31.91|31.63|31.94|31.66|31.9|31.62|8
1739187020000|2025-02-10 11:30:20|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|5
1739187030000|2025-02-10 11:30:30|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|8
1739187040000|2025-02-10 11:30:40|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739187050000|2025-02-10 11:30:50|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|7
1739187060000|2025-02-10 11:31:00|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739187070000|2025-02-10 11:31:10|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|3
1739187090000|2025-02-10 11:31:30|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|4
1739187100000|2025-02-10 11:31:40|31.91|31.63|31.92|31.64|31.92|31.64|31.9|31.62|4
1739187110000|2025-02-10 11:31:50|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1739187120000|2025-02-10 11:32:00|31.9|31.62|31.91|31.63|31.92|31.64|31.9|31.62|8
1739187130000|2025-02-10 11:32:10|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739187140000|2025-02-10 11:32:20|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|3
1739187150000|2025-02-10 11:32:30|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|3
1739187170000|2025-02-10 11:32:50|31.87|31.59|31.88|31.6|31.89|31.61|31.87|31.59|4
1739187180000|2025-02-10 11:33:00|31.87|31.59|31.87|31.59|31.89|31.61|31.87|31.59|5
1739187190000|2025-02-10 11:33:10|31.88|31.6|31.89|31.61|31.9|31.62|31.88|31.6|8
1739187200000|2025-02-10 11:33:20|31.9|31.62|31.87|31.59|31.9|31.62|31.87|31.59|10
1739187210000|2025-02-10 11:33:30|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739187220000|2025-02-10 11:33:40|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|4
1739187230000|2025-02-10 11:33:50|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739187240000|2025-02-10 11:34:00|31.89|31.61|31.93|31.65|31.93|31.65|31.89|31.61|6
1739187250000|2025-02-10 11:34:10|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739187260000|2025-02-10 11:34:20|31.94|31.66|31.96|31.68|31.97|31.69|31.94|31.66|8
1739187270000|2025-02-10 11:34:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|6
1739187280000|2025-02-10 11:34:40|31.97|31.69|31.99|31.71|31.99|31.71|31.96|31.68|7
1739187290000|2025-02-10 11:34:50|31.98|31.7|31.97|31.69|31.99|31.71|31.97|31.69|4
1739187300000|2025-02-10 11:35:00|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739187310000|2025-02-10 11:35:10|32|31.72|32.03|31.75|32.03|31.75|32|31.72|6
1739187320000|2025-02-10 11:35:20|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739187330000|2025-02-10 11:35:30|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|9
1739187340000|2025-02-10 11:35:40|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|2
1739187350000|2025-02-10 11:35:50|32.04|31.76|32.02|31.74|32.04|31.76|32.02|31.74|6
1739187360000|2025-02-10 11:36:00|32.03|31.75|32.05|31.77|32.05|31.77|32.02|31.74|5
1739187370000|2025-02-10 11:36:10|32.04|31.76|32.02|31.74|32.04|31.76|32.01|31.73|8
1739187380000|2025-02-10 11:36:20|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1739187390000|2025-02-10 11:36:30|32|31.72|31.99|31.71|32.02|31.74|31.99|31.71|11
1739187400000|2025-02-10 11:36:40|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739187410000|2025-02-10 11:36:50|32|31.72|31.99|31.71|32|31.72|31.99|31.71|2
1739187420000|2025-02-10 11:37:00|31.97|31.69|31.98|31.7|31.99|31.71|31.97|31.69|4
1739187430000|2025-02-10 11:37:10|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739187440000|2025-02-10 11:37:20|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|6
1739187450000|2025-02-10 11:37:30|31.99|31.71|31.97|31.69|32|31.72|31.97|31.69|7
1739187460000|2025-02-10 11:37:40|31.98|31.7|32|31.72|32.01|31.73|31.98|31.7|9
1739187470000|2025-02-10 11:37:50|31.99|31.71|31.98|31.7|31.99|31.71|31.97|31.69|3
1739187480000|2025-02-10 11:38:00|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|5
1739187490000|2025-02-10 11:38:10|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739187510000|2025-02-10 11:38:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739187520000|2025-02-10 11:38:40|31.97|31.69|31.97|31.69|31.98|31.7|31.96|31.68|5
1739187530000|2025-02-10 11:38:50|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|4
1739187540000|2025-02-10 11:39:00|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|4
1739187550000|2025-02-10 11:39:10|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|3
1739187560000|2025-02-10 11:39:20|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|3
1739187580000|2025-02-10 11:39:40|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739187590000|2025-02-10 11:39:50|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739187600000|2025-02-10 11:40:00|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|5
1739187610000|2025-02-10 11:40:10|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|4
1739187620000|2025-02-10 11:40:20|31.95|31.67|31.96|31.68|31.96|31.68|31.94|31.66|5
1739187630000|2025-02-10 11:40:30|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739187640000|2025-02-10 11:40:40|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|3
1739187650000|2025-02-10 11:40:50|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|4
1739187660000|2025-02-10 11:41:00|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|5
1739187680000|2025-02-10 11:41:20|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|2
1739187690000|2025-02-10 11:41:30|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|6
1739187700000|2025-02-10 11:41:40|31.96|31.68|31.99|31.71|32|31.72|31.95|31.67|7
1739187710000|2025-02-10 11:41:50|32|31.72|31.98|31.7|32|31.72|31.98|31.7|3
1739187720000|2025-02-10 11:42:00|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739187730000|2025-02-10 11:42:10|31.96|31.68|31.96|31.68|31.97|31.69|31.95|31.67|7
1739187740000|2025-02-10 11:42:20|31.95|31.67|31.97|31.69|31.98|31.7|31.95|31.67|7
1739187750000|2025-02-10 11:42:30|31.98|31.7|31.95|31.67|31.98|31.7|31.95|31.67|5
1739187760000|2025-02-10 11:42:40|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|4
1739187770000|2025-02-10 11:42:50|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|4
1739187780000|2025-02-10 11:43:00|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|4
1739187790000|2025-02-10 11:43:10|31.96|31.68|31.98|31.7|31.99|31.71|31.96|31.68|5
1739187800000|2025-02-10 11:43:20|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|3
1739187810000|2025-02-10 11:43:30|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739187820000|2025-02-10 11:43:40|31.99|31.71|31.98|31.7|31.99|31.71|31.97|31.69|3
1739187830000|2025-02-10 11:43:50|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739187840000|2025-02-10 11:44:00|31.96|31.68|31.97|31.69|31.98|31.7|31.96|31.68|6
1739187850000|2025-02-10 11:44:10|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|6
1739187870000|2025-02-10 11:44:30|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739187880000|2025-02-10 11:44:40|32|31.72|32.02|31.74|32.02|31.74|32|31.72|5
1739187890000|2025-02-10 11:44:50|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|6
1739187900000|2025-02-10 11:45:00|32.01|31.73|31.99|31.71|32.01|31.73|31.99|31.71|5
1739187910000|2025-02-10 11:45:10|31.98|31.7|31.99|31.71|32|31.72|31.97|31.69|7
1739187920000|2025-02-10 11:45:20|32|31.72|31.97|31.69|32|31.72|31.97|31.69|4
1739187930000|2025-02-10 11:45:30|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|5
1739187940000|2025-02-10 11:45:40|31.99|31.71|32|31.72|32.01|31.73|31.99|31.71|6
1739187950000|2025-02-10 11:45:50|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739187960000|2025-02-10 11:46:00|31.99|31.71|31.98|31.7|31.99|31.71|31.97|31.69|4
1739187970000|2025-02-10 11:46:10|31.97|31.69|32|31.72|32|31.72|31.97|31.69|7
1739187980000|2025-02-10 11:46:20|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739187990000|2025-02-10 11:46:30|32|31.72|32|31.72|32|31.72|31.99|31.71|3
1739188000000|2025-02-10 11:46:40|31.99|31.71|31.99|31.71|32|31.72|31.97|31.69|8
1739188010000|2025-02-10 11:46:50|31.98|31.7|32|31.72|32|31.72|31.98|31.7|7
1739188020000|2025-02-10 11:47:00|31.99|31.71|32.01|31.73|32.01|31.73|31.99|31.71|7
1739188030000|2025-02-10 11:47:10|32|31.72|31.99|31.71|32.01|31.73|31.98|31.7|10
1739188040000|2025-02-10 11:47:20|31.98|31.7|32.01|31.73|32.01|31.73|31.98|31.7|4
1739188050000|2025-02-10 11:47:30|31.99|31.71|32.01|31.73|32.01|31.73|31.99|31.71|3
1739188070000|2025-02-10 11:47:50|32.05|31.77|32.04|31.76|32.05|31.77|32.03|31.75|8
1739188080000|2025-02-10 11:48:00|32.05|31.77|32.05|31.77|32.08|31.8|32.05|31.77|7
1739188090000|2025-02-10 11:48:10|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|7
1739188100000|2025-02-10 11:48:20|32.05|31.77|32.02|31.74|32.05|31.77|32.02|31.74|8
1739188110000|2025-02-10 11:48:30|32.01|31.73|32.02|31.74|32.03|31.75|32.01|31.73|8
1739188120000|2025-02-10 11:48:40|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|4
1739188130000|2025-02-10 11:48:50|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|3
1739188140000|2025-02-10 11:49:00|32|31.72|32|31.72|32.02|31.74|32|31.72|7
1739188150000|2025-02-10 11:49:10|32.01|31.73|32|31.72|32.01|31.73|31.98|31.7|8
1739188160000|2025-02-10 11:49:20|31.99|31.71|31.98|31.7|31.99|31.71|31.97|31.69|6
1739188170000|2025-02-10 11:49:30|31.99|31.71|31.98|31.7|32|31.72|31.97|31.69|8
1739188180000|2025-02-10 11:49:40|31.99|31.71|31.97|31.69|31.99|31.71|31.97|31.69|5
1739188190000|2025-02-10 11:49:50|31.98|31.7|32|31.72|32|31.72|31.97|31.69|7
1739188200000|2025-02-10 11:50:00|32.01|31.73|32.02|31.74|32.02|31.74|31.99|31.71|8
1739188210000|2025-02-10 11:50:10|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|6
1739188220000|2025-02-10 11:50:20|32.03|31.75|32.05|31.77|32.05|31.77|32.02|31.74|10
1739188230000|2025-02-10 11:50:30|32.04|31.76|32.01|31.73|32.04|31.76|32.01|31.73|7
1739188240000|2025-02-10 11:50:40|32|31.72|32|31.72|32.01|31.73|32|31.72|5
1739188250000|2025-02-10 11:50:50|31.99|31.71|32|31.72|32|31.72|31.98|31.7|6
1739188260000|2025-02-10 11:51:00|31.99|31.71|32|31.72|32.01|31.73|31.98|31.7|10
1739188270000|2025-02-10 11:51:10|32.01|31.73|32.01|31.73|32.02|31.74|32.01|31.73|9
1739188280000|2025-02-10 11:51:20|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|4
1739188290000|2025-02-10 11:51:30|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1739188300000|2025-02-10 11:51:40|32.03|31.75|32.02|31.74|32.04|31.76|32.01|31.73|6
1739188310000|2025-02-10 11:51:50|32.01|31.73|32.04|31.76|32.04|31.76|32.01|31.73|4
1739188320000|2025-02-10 11:52:00|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|8
1739188330000|2025-02-10 11:52:10|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|8
1739188340000|2025-02-10 11:52:20|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|8
1739188350000|2025-02-10 11:52:30|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1739188360000|2025-02-10 11:52:40|32.01|31.73|32.01|31.73|32.02|31.74|32.01|31.73|3
1739188370000|2025-02-10 11:52:50|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|3
1739188380000|2025-02-10 11:53:00|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|8
1739188400000|2025-02-10 11:53:20|32.05|31.77|32.08|31.8|32.12|31.84|32.05|31.77|8
1739188430000|2025-02-10 11:53:50|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|5
1739188440000|2025-02-10 11:54:00|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|7
1739188450000|2025-02-10 11:54:10|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739188460000|2025-02-10 11:54:20|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|4
1739188470000|2025-02-10 11:54:30|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739188480000|2025-02-10 11:54:40|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|4
1739188490000|2025-02-10 11:54:50|32|31.72|32|31.72|32.01|31.73|31.98|31.7|7
1739188500000|2025-02-10 11:55:00|32.01|31.73|32.02|31.74|32.02|31.74|32|31.72|6
1739188510000|2025-02-10 11:55:10|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739188520000|2025-02-10 11:55:20|32.02|31.74|32.04|31.76|32.04|31.76|32.02|31.74|5
1739188530000|2025-02-10 11:55:30|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739188540000|2025-02-10 11:55:40|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|5
1739188550000|2025-02-10 11:55:50|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739188560000|2025-02-10 11:56:00|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739188570000|2025-02-10 11:56:10|32.06|31.78|32.04|31.76|32.07|31.79|32.04|31.76|4
1739188580000|2025-02-10 11:56:20|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|4
1739188590000|2025-02-10 11:56:30|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|4
1739188600000|2025-02-10 11:56:40|32.01|31.73|32.01|31.73|32.03|31.75|32.01|31.73|8
1739188620000|2025-02-10 11:57:00|31.99|31.71|31.97|31.69|31.99|31.71|31.97|31.69|5
1739188630000|2025-02-10 11:57:10|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|6
1739188640000|2025-02-10 11:57:20|32|31.72|32|31.72|32|31.72|32|31.72|1
1739188650000|2025-02-10 11:57:30|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|3
1739188660000|2025-02-10 11:57:40|31.98|31.7|31.97|31.69|31.99|31.71|31.97|31.69|9
1739188670000|2025-02-10 11:57:50|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739188680000|2025-02-10 11:58:00|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|4
1739188690000|2025-02-10 11:58:10|31.98|31.7|32|31.72|32|31.72|31.98|31.7|3
1739188700000|2025-02-10 11:58:20|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|3
1739188710000|2025-02-10 11:58:30|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739188720000|2025-02-10 11:58:40|31.96|31.68|31.95|31.67|31.97|31.69|31.95|31.67|4
1739188730000|2025-02-10 11:58:50|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739188740000|2025-02-10 11:59:00|31.94|31.66|31.94|31.66|31.95|31.67|31.93|31.65|6
1739188750000|2025-02-10 11:59:10|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|5
1739188760000|2025-02-10 11:59:20|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739188770000|2025-02-10 11:59:30|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1739188780000|2025-02-10 11:59:40|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739188790000|2025-02-10 11:59:50|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|5
1739188800000|2025-02-10 12:00:00|31.92|31.64|31.93|31.65|31.94|31.66|31.92|31.64|6
1739188810000|2025-02-10 12:00:10|31.92|31.64|31.94|31.66|31.95|31.67|31.92|31.64|5
1739188820000|2025-02-10 12:00:20|31.95|31.67|31.98|31.7|31.98|31.7|31.95|31.67|6
1739188830000|2025-02-10 12:00:30|32|31.72|32|31.72|32.01|31.73|31.98|31.7|7
1739188840000|2025-02-10 12:00:40|32.01|31.73|31.97|31.69|32.01|31.73|31.97|31.69|7
1739188850000|2025-02-10 12:00:50|31.98|31.7|32|31.72|32|31.72|31.97|31.69|7
1739188860000|2025-02-10 12:01:00|31.98|31.7|31.96|31.68|31.98|31.7|31.93|31.65|10
1739188870000|2025-02-10 12:01:10|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|5
1739188880000|2025-02-10 12:01:20|31.96|31.68|31.93|31.65|31.96|31.68|31.93|31.65|4
1739188890000|2025-02-10 12:01:30|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1739188900000|2025-02-10 12:01:40|31.94|31.66|31.96|31.68|31.96|31.68|31.94|31.66|5
1739188910000|2025-02-10 12:01:50|31.95|31.67|31.95|31.67|31.97|31.69|31.95|31.67|7
1739188920000|2025-02-10 12:02:00|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|6
1739188930000|2025-02-10 12:02:10|31.96|31.68|31.98|31.7|31.98|31.7|31.95|31.67|5
1739188940000|2025-02-10 12:02:20|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739188950000|2025-02-10 12:02:30|31.99|31.71|31.96|31.68|32|31.72|31.96|31.68|9
1739188960000|2025-02-10 12:02:40|31.95|31.67|31.95|31.67|31.97|31.69|31.94|31.66|10
1739188970000|2025-02-10 12:02:50|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|2
1739188980000|2025-02-10 12:03:00|31.98|31.7|31.96|31.68|31.99|31.71|31.96|31.68|3
1739188990000|2025-02-10 12:03:10|31.97|31.69|31.97|31.69|31.98|31.7|31.96|31.68|9
1739189000000|2025-02-10 12:03:20|31.96|31.68|31.99|31.71|31.99|31.71|31.95|31.67|8
1739189010000|2025-02-10 12:03:30|31.98|31.7|31.99|31.71|31.99|31.71|31.97|31.69|6
1739189020000|2025-02-10 12:03:40|31.98|31.7|31.96|31.68|31.99|31.71|31.95|31.67|10
1739189030000|2025-02-10 12:03:50|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739189040000|2025-02-10 12:04:00|31.98|31.7|31.94|31.66|31.98|31.7|31.94|31.66|9
1739189050000|2025-02-10 12:04:10|31.95|31.67|31.94|31.66|31.96|31.68|31.93|31.65|10
1739189060000|2025-02-10 12:04:20|31.93|31.65|31.96|31.68|31.96|31.68|31.93|31.65|4
1739189070000|2025-02-10 12:04:30|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739189080000|2025-02-10 12:04:40|31.94|31.66|31.96|31.68|31.96|31.68|31.94|31.66|6
1739189090000|2025-02-10 12:04:50|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|5
1739189100000|2025-02-10 12:05:00|31.93|31.65|31.94|31.66|31.96|31.68|31.93|31.65|9
1739189110000|2025-02-10 12:05:10|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|7
1739189120000|2025-02-10 12:05:20|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739189130000|2025-02-10 12:05:30|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739189150000|2025-02-10 12:05:50|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|5
1739189160000|2025-02-10 12:06:00|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|10
1739189170000|2025-02-10 12:06:10|31.92|31.64|31.92|31.64|31.92|31.64|31.9|31.62|4
1739189180000|2025-02-10 12:06:20|31.93|31.65|31.96|31.68|31.96|31.68|31.93|31.65|7
1739189190000|2025-02-10 12:06:30|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|6
1739189200000|2025-02-10 12:06:40|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1739189210000|2025-02-10 12:06:50|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|7
1739189220000|2025-02-10 12:07:00|31.89|31.61|31.93|31.65|31.93|31.65|31.89|31.61|6
1739189230000|2025-02-10 12:07:10|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1739189240000|2025-02-10 12:07:20|31.93|31.65|31.91|31.63|31.94|31.66|31.9|31.62|13
1739189250000|2025-02-10 12:07:30|31.92|31.64|31.9|31.62|31.92|31.64|31.89|31.61|7
1739189260000|2025-02-10 12:07:40|31.91|31.63|31.91|31.63|31.92|31.64|31.9|31.62|7
1739189270000|2025-02-10 12:07:50|31.92|31.64|31.93|31.65|31.93|31.65|31.91|31.63|6
1739189280000|2025-02-10 12:08:00|31.92|31.64|31.91|31.63|31.93|31.65|31.9|31.62|8
1739189290000|2025-02-10 12:08:10|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|6
1739189300000|2025-02-10 12:08:20|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|11
1739189310000|2025-02-10 12:08:30|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739189320000|2025-02-10 12:08:40|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739189330000|2025-02-10 12:08:50|31.91|31.63|31.91|31.63|31.92|31.64|31.89|31.61|6
1739189340000|2025-02-10 12:09:00|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|7
1739189350000|2025-02-10 12:09:10|31.91|31.63|31.91|31.63|31.92|31.64|31.9|31.62|9
1739189360000|2025-02-10 12:09:20|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|6
1739189370000|2025-02-10 12:09:30|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739189380000|2025-02-10 12:09:40|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739189390000|2025-02-10 12:09:50|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|6
1739189400000|2025-02-10 12:10:00|31.9|31.62|31.86|31.58|31.9|31.62|31.86|31.58|5
1739189410000|2025-02-10 12:10:10|31.85|31.57|31.86|31.58|31.87|31.59|31.85|31.57|11
1739189420000|2025-02-10 12:10:20|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739189430000|2025-02-10 12:10:30|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|3
1739189450000|2025-02-10 12:10:50|31.87|31.59|31.86|31.58|31.87|31.59|31.85|31.57|6
1739189460000|2025-02-10 12:11:00|31.85|31.57|31.85|31.57|31.86|31.58|31.84|31.56|11
1739189470000|2025-02-10 12:11:10|31.86|31.58|31.83|31.55|31.86|31.58|31.83|31.55|10
1739189480000|2025-02-10 12:11:20|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|7
1739189490000|2025-02-10 12:11:30|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|7
1739189500000|2025-02-10 12:11:40|31.84|31.56|31.84|31.56|31.84|31.56|31.82|31.54|7
1739189510000|2025-02-10 12:11:50|31.83|31.55|31.81|31.53|31.83|31.55|31.81|31.53|7
1739189520000|2025-02-10 12:12:00|31.8|31.52|31.84|31.56|31.84|31.56|31.8|31.52|9
1739189530000|2025-02-10 12:12:10|31.83|31.55|31.83|31.55|31.84|31.56|31.82|31.54|7
1739189540000|2025-02-10 12:12:20|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739189550000|2025-02-10 12:12:30|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|3
1739189560000|2025-02-10 12:12:40|31.83|31.55|31.83|31.55|31.84|31.56|31.82|31.54|9
1739189580000|2025-02-10 12:13:00|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|5
1739189590000|2025-02-10 12:13:10|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|4
1739189600000|2025-02-10 12:13:20|31.83|31.55|31.82|31.54|31.83|31.55|31.82|31.54|6
1739189610000|2025-02-10 12:13:30|31.83|31.55|31.81|31.53|31.83|31.55|31.81|31.53|5
1739189620000|2025-02-10 12:13:40|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|3
1739189630000|2025-02-10 12:13:50|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739189650000|2025-02-10 12:14:10|31.84|31.56|31.83|31.55|31.84|31.56|31.82|31.54|8
1739189660000|2025-02-10 12:14:20|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|4
1739189670000|2025-02-10 12:14:30|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|3
1739189680000|2025-02-10 12:14:40|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739189690000|2025-02-10 12:14:50|31.84|31.56|31.82|31.54|31.84|31.56|31.82|31.54|3
1739189700000|2025-02-10 12:15:00|31.83|31.55|31.83|31.55|31.83|31.55|31.81|31.53|10
1739189710000|2025-02-10 12:15:10|31.84|31.56|31.84|31.56|31.85|31.57|31.83|31.55|5
1739189720000|2025-02-10 12:15:20|31.82|31.54|31.84|31.56|31.85|31.57|31.82|31.54|7
1739189730000|2025-02-10 12:15:30|31.85|31.57|31.85|31.57|31.86|31.58|31.84|31.56|5
1739189740000|2025-02-10 12:15:40|31.86|31.58|31.85|31.57|31.86|31.58|31.85|31.57|4
1739189750000|2025-02-10 12:15:50|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|7
1739189760000|2025-02-10 12:16:00|31.87|31.59|31.88|31.6|31.88|31.6|31.86|31.58|6
1739189770000|2025-02-10 12:16:10|31.87|31.59|31.85|31.57|31.87|31.59|31.84|31.56|7
1739189780000|2025-02-10 12:16:20|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|6
1739189790000|2025-02-10 12:16:30|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|3
1739189800000|2025-02-10 12:16:40|31.83|31.55|31.85|31.57|31.86|31.58|31.83|31.55|5
1739189810000|2025-02-10 12:16:50|31.86|31.58|31.85|31.57|31.86|31.58|31.85|31.57|4
1739189820000|2025-02-10 12:17:00|31.84|31.56|31.86|31.58|31.86|31.58|31.84|31.56|7
1739189840000|2025-02-10 12:17:20|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|5
1739189850000|2025-02-10 12:17:30|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|5
1739189860000|2025-02-10 12:17:40|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|3
1739189870000|2025-02-10 12:17:50|31.82|31.54|31.8|31.52|31.83|31.55|31.8|31.52|7
1739189880000|2025-02-10 12:18:00|31.79|31.51|31.8|31.52|31.81|31.53|31.78|31.5|8
1739189890000|2025-02-10 12:18:10|31.81|31.53|31.81|31.53|31.81|31.53|31.79|31.51|7
1739189900000|2025-02-10 12:18:20|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739189910000|2025-02-10 12:18:30|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|5
1739189920000|2025-02-10 12:18:40|31.79|31.51|31.77|31.49|31.79|31.51|31.76|31.48|6
1739189930000|2025-02-10 12:18:50|31.78|31.5|31.75|31.47|31.78|31.5|31.75|31.47|8
1739189940000|2025-02-10 12:19:00|31.76|31.48|31.78|31.5|31.78|31.5|31.75|31.47|10
1739189950000|2025-02-10 12:19:10|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739189960000|2025-02-10 12:19:20|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|9
1739189970000|2025-02-10 12:19:30|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|4
1739189980000|2025-02-10 12:19:40|31.79|31.51|31.78|31.5|31.8|31.52|31.77|31.49|12
1739189990000|2025-02-10 12:19:50|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|3
1739190000000|2025-02-10 12:20:00|31.77|31.49|31.79|31.51|31.8|31.52|31.77|31.49|11
1739190010000|2025-02-10 12:20:10|31.78|31.5|31.78|31.5|31.78|31.5|31.76|31.48|9
1739190020000|2025-02-10 12:20:20|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|5
1739190040000|2025-02-10 12:20:40|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739190050000|2025-02-10 12:20:50|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|3
1739190060000|2025-02-10 12:21:00|31.81|31.53|31.79|31.51|31.82|31.54|31.78|31.5|9
1739190080000|2025-02-10 12:21:20|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|6
1739190090000|2025-02-10 12:21:30|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739190100000|2025-02-10 12:21:40|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|8
1739190110000|2025-02-10 12:21:50|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|4
1739190120000|2025-02-10 12:22:00|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|8
1739190130000|2025-02-10 12:22:10|31.79|31.51|31.8|31.52|31.81|31.53|31.79|31.51|4
1739190140000|2025-02-10 12:22:20|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|5
1739190150000|2025-02-10 12:22:30|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|5
1739190160000|2025-02-10 12:22:40|31.77|31.49|31.81|31.53|31.81|31.53|31.76|31.48|8
1739190170000|2025-02-10 12:22:50|31.8|31.52|31.81|31.53|31.82|31.54|31.8|31.52|6
1739190180000|2025-02-10 12:23:00|31.82|31.54|31.81|31.53|31.83|31.55|31.81|31.53|8
1739190190000|2025-02-10 12:23:10|31.82|31.54|31.82|31.54|31.83|31.55|31.81|31.53|9
1739190200000|2025-02-10 12:23:20|31.81|31.53|31.84|31.56|31.85|31.57|31.81|31.53|6
1739190210000|2025-02-10 12:23:30|31.85|31.57|31.85|31.57|31.87|31.59|31.85|31.57|6
1739190220000|2025-02-10 12:23:40|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|6
1739190230000|2025-02-10 12:23:50|31.88|31.6|31.87|31.59|31.88|31.6|31.86|31.58|4
1739190240000|2025-02-10 12:24:00|31.86|31.58|31.86|31.58|31.86|31.58|31.84|31.56|5
1739190250000|2025-02-10 12:24:10|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|8
1739190260000|2025-02-10 12:24:20|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739190270000|2025-02-10 12:24:30|31.84|31.56|31.85|31.57|31.86|31.58|31.84|31.56|6
1739190280000|2025-02-10 12:24:40|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|7
1739190290000|2025-02-10 12:24:50|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739190300000|2025-02-10 12:25:00|31.86|31.58|31.86|31.58|31.86|31.58|31.85|31.57|5
1739190310000|2025-02-10 12:25:10|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739190320000|2025-02-10 12:25:20|31.86|31.58|31.85|31.57|31.87|31.59|31.85|31.57|8
1739190330000|2025-02-10 12:25:30|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|5
1739190340000|2025-02-10 12:25:40|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739190360000|2025-02-10 12:26:00|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|3
1739190370000|2025-02-10 12:26:10|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|3
1739190380000|2025-02-10 12:26:20|31.88|31.6|31.86|31.58|31.89|31.61|31.86|31.58|9
1739190390000|2025-02-10 12:26:30|31.87|31.59|31.84|31.56|31.87|31.59|31.84|31.56|10
1739190400000|2025-02-10 12:26:40|31.85|31.57|31.84|31.56|31.85|31.57|31.83|31.55|8
1739190410000|2025-02-10 12:26:50|31.85|31.57|31.86|31.58|31.86|31.58|31.84|31.56|4
1739190420000|2025-02-10 12:27:00|31.85|31.57|31.84|31.56|31.85|31.57|31.83|31.55|4
1739190430000|2025-02-10 12:27:10|31.83|31.55|31.8|31.52|31.83|31.55|31.8|31.52|6
1739190440000|2025-02-10 12:27:20|31.81|31.53|31.8|31.52|31.81|31.53|31.78|31.5|8
1739190450000|2025-02-10 12:27:30|31.79|31.51|31.8|31.52|31.8|31.52|31.78|31.5|5
1739190460000|2025-02-10 12:27:40|31.79|31.51|31.76|31.48|31.79|31.51|31.76|31.48|6
1739190470000|2025-02-10 12:27:50|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|7
1739190480000|2025-02-10 12:28:00|31.78|31.5|31.79|31.51|31.79|31.51|31.76|31.48|6
1739190490000|2025-02-10 12:28:10|31.78|31.5|31.79|31.51|31.81|31.53|31.78|31.5|8
1739190500000|2025-02-10 12:28:20|31.78|31.5|31.79|31.51|31.8|31.52|31.78|31.5|8
1739190510000|2025-02-10 12:28:30|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|6
1739190520000|2025-02-10 12:28:40|31.8|31.52|31.8|31.52|31.81|31.53|31.79|31.51|9
1739190530000|2025-02-10 12:28:50|31.78|31.5|31.79|31.51|31.8|31.52|31.78|31.5|8
1739190540000|2025-02-10 12:29:00|31.8|31.52|31.81|31.53|31.81|31.53|31.78|31.5|8
1739190550000|2025-02-10 12:29:10|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|9
1739190560000|2025-02-10 12:29:20|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739190590000|2025-02-10 12:29:50|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|2
1739190600000|2025-02-10 12:30:00|31.8|31.52|31.8|31.52|31.81|31.53|31.79|31.51|9
1739190610000|2025-02-10 12:30:10|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|3
1739190620000|2025-02-10 12:30:20|31.8|31.52|31.79|31.51|31.8|31.52|31.78|31.5|6
1739190630000|2025-02-10 12:30:30|31.78|31.5|31.79|31.51|31.8|31.52|31.77|31.49|8
1739190640000|2025-02-10 12:30:40|31.78|31.5|31.78|31.5|31.79|31.51|31.77|31.49|5
1739190650000|2025-02-10 12:30:50|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|5
1739190660000|2025-02-10 12:31:00|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|7
1739190670000|2025-02-10 12:31:10|31.77|31.49|31.79|31.51|31.8|31.52|31.77|31.49|7
1739190680000|2025-02-10 12:31:20|31.78|31.5|31.77|31.49|31.78|31.5|31.75|31.47|5
1739190690000|2025-02-10 12:31:30|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|2
1739190700000|2025-02-10 12:31:40|31.76|31.48|31.79|31.51|31.79|31.51|31.76|31.48|6
1739190710000|2025-02-10 12:31:50|31.78|31.5|31.77|31.49|31.79|31.51|31.77|31.49|6
1739190720000|2025-02-10 12:32:00|31.76|31.48|31.75|31.47|31.77|31.49|31.75|31.47|8
1739190730000|2025-02-10 12:32:10|31.74|31.46|31.74|31.46|31.74|31.46|31.72|31.44|5
1739190740000|2025-02-10 12:32:20|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|8
1739190750000|2025-02-10 12:32:30|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|8
1739190760000|2025-02-10 12:32:40|31.77|31.49|31.74|31.46|31.78|31.5|31.74|31.46|9
1739190770000|2025-02-10 12:32:50|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|6
1739190780000|2025-02-10 12:33:00|31.73|31.45|31.73|31.45|31.74|31.46|31.72|31.44|5
1739190790000|2025-02-10 12:33:10|31.72|31.44|31.72|31.44|31.74|31.46|31.72|31.44|7
1739190800000|2025-02-10 12:33:20|31.71|31.43|31.71|31.43|31.72|31.44|31.7|31.42|9
1739190810000|2025-02-10 12:33:30|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|6
1739190820000|2025-02-10 12:33:40|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1739190830000|2025-02-10 12:33:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1739190840000|2025-02-10 12:34:00|31.7|31.42|31.71|31.43|31.71|31.43|31.69|31.41|7
1739190850000|2025-02-10 12:34:10|31.7|31.42|31.7|31.42|31.71|31.43|31.69|31.41|9
1739190860000|2025-02-10 12:34:20|31.69|31.41|31.68|31.4|31.7|31.42|31.68|31.4|4
1739190880000|2025-02-10 12:34:40|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|2
1739190890000|2025-02-10 12:34:50|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|4
1739190900000|2025-02-10 12:35:00|31.69|31.41|31.68|31.4|31.7|31.42|31.68|31.4|6
1739190910000|2025-02-10 12:35:10|31.69|31.41|31.63|31.35|31.69|31.41|31.63|31.35|9
1739190920000|2025-02-10 12:35:20|31.64|31.36|31.65|31.37|31.65|31.37|31.63|31.35|9
1739190930000|2025-02-10 12:35:30|31.66|31.38|31.64|31.36|31.66|31.38|31.64|31.36|5
1739190940000|2025-02-10 12:35:40|31.65|31.37|31.63|31.35|31.65|31.37|31.63|31.35|7
1739190950000|2025-02-10 12:35:50|31.62|31.34|31.64|31.36|31.64|31.36|31.62|31.34|8
1739190960000|2025-02-10 12:36:00|31.65|31.37|31.63|31.35|31.67|31.39|31.63|31.35|9
1739190970000|2025-02-10 12:36:10|31.64|31.36|31.64|31.36|31.64|31.36|31.62|31.34|4
1739190980000|2025-02-10 12:36:20|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|5
1739190990000|2025-02-10 12:36:30|31.64|31.36|31.65|31.37|31.66|31.38|31.64|31.36|8
1739191000000|2025-02-10 12:36:40|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|5
1739191010000|2025-02-10 12:36:50|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739191020000|2025-02-10 12:37:00|31.65|31.37|31.63|31.35|31.65|31.37|31.62|31.34|8
1739191030000|2025-02-10 12:37:10|31.62|31.34|31.63|31.35|31.64|31.36|31.62|31.34|6
1739191040000|2025-02-10 12:37:20|31.64|31.36|31.64|31.36|31.66|31.38|31.63|31.35|7
1739191050000|2025-02-10 12:37:30|31.63|31.35|31.63|31.35|31.64|31.36|31.62|31.34|5
1739191060000|2025-02-10 12:37:40|31.64|31.36|31.64|31.36|31.65|31.37|31.63|31.35|6
1739191070000|2025-02-10 12:37:50|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|3
1739191080000|2025-02-10 12:38:00|31.64|31.36|31.62|31.34|31.64|31.36|31.6|31.32|11
1739191090000|2025-02-10 12:38:10|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|6
1739191100000|2025-02-10 12:38:20|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739191110000|2025-02-10 12:38:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|2
1739191120000|2025-02-10 12:38:40|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739191130000|2025-02-10 12:38:50|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|3
1739191150000|2025-02-10 12:39:10|31.62|31.34|31.61|31.33|31.63|31.35|31.6|31.32|7
1739191160000|2025-02-10 12:39:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739191170000|2025-02-10 12:39:30|31.58|31.3|31.56|31.28|31.58|31.3|31.56|31.28|5
1739191180000|2025-02-10 12:39:40|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|5
1739191190000|2025-02-10 12:39:50|31.58|31.3|31.57|31.29|31.58|31.3|31.56|31.28|5
1739191200000|2025-02-10 12:40:00|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739191210000|2025-02-10 12:40:10|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739191220000|2025-02-10 12:40:20|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739191230000|2025-02-10 12:40:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|6
1739191240000|2025-02-10 12:40:40|31.63|31.35|31.61|31.33|31.63|31.35|31.59|31.31|11
1739191250000|2025-02-10 12:40:50|31.6|31.32|31.57|31.29|31.6|31.32|31.57|31.29|6
1739191260000|2025-02-10 12:41:00|31.56|31.28|31.59|31.31|31.59|31.31|31.56|31.28|4
1739191270000|2025-02-10 12:41:10|31.6|31.32|31.61|31.33|31.61|31.33|31.59|31.31|8
1739191280000|2025-02-10 12:41:20|31.6|31.32|31.6|31.32|31.61|31.33|31.59|31.31|7
1739191290000|2025-02-10 12:41:30|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|3
1739191310000|2025-02-10 12:41:50|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739191320000|2025-02-10 12:42:00|31.61|31.33|31.62|31.34|31.62|31.34|31.6|31.32|6
1739191330000|2025-02-10 12:42:10|31.61|31.33|31.63|31.35|31.63|31.35|31.61|31.33|3
1739191340000|2025-02-10 12:42:20|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|6
1739191350000|2025-02-10 12:42:30|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|5
1739191360000|2025-02-10 12:42:40|31.65|31.37|31.63|31.35|31.65|31.37|31.61|31.33|8
1739191370000|2025-02-10 12:42:50|31.64|31.36|31.64|31.36|31.64|31.36|31.62|31.34|4
1739191380000|2025-02-10 12:43:00|31.63|31.35|31.61|31.33|31.63|31.35|31.61|31.33|7
1739191390000|2025-02-10 12:43:10|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|4
1739191400000|2025-02-10 12:43:20|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739191410000|2025-02-10 12:43:30|31.63|31.35|31.59|31.31|31.63|31.35|31.58|31.3|5
1739191420000|2025-02-10 12:43:40|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739191430000|2025-02-10 12:43:50|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|4
1739191440000|2025-02-10 12:44:00|31.58|31.3|31.57|31.29|31.58|31.3|31.56|31.28|7
1739191450000|2025-02-10 12:44:10|31.58|31.3|31.58|31.3|31.59|31.31|31.57|31.29|7
1739191460000|2025-02-10 12:44:20|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|4
1739191520000|2025-02-10 12:45:20|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739191530000|2025-02-10 12:45:30|31.6|31.32|31.61|31.33|31.61|31.33|31.59|31.31|4
1739191540000|2025-02-10 12:45:40|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|5
1739191550000|2025-02-10 12:45:50|31.59|31.31|31.6|31.32|31.61|31.33|31.59|31.31|4
1739191560000|2025-02-10 12:46:00|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|4
1739191570000|2025-02-10 12:46:10|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739191580000|2025-02-10 12:46:20|31.61|31.33|31.62|31.34|31.63|31.35|31.61|31.33|8
1739191590000|2025-02-10 12:46:30|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|3
1739191600000|2025-02-10 12:46:40|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|6
1739191610000|2025-02-10 12:46:50|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|4
1739191620000|2025-02-10 12:47:00|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|5
1739191630000|2025-02-10 12:47:10|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739191640000|2025-02-10 12:47:20|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739191660000|2025-02-10 12:47:40|31.6|31.32|31.61|31.33|31.62|31.34|31.6|31.32|4
1739191670000|2025-02-10 12:47:50|31.62|31.34|31.62|31.34|31.63|31.35|31.61|31.33|5
1739191700000|2025-02-10 12:48:20|31.61|31.33|31.58|31.3|31.61|31.33|31.58|31.3|4
1739191710000|2025-02-10 12:48:30|31.57|31.29|31.51|31.23|31.57|31.29|31.51|31.23|8
1739191720000|2025-02-10 12:48:40|31.5|31.22|31.5|31.22|31.53|31.25|31.49|31.21|10
1739191730000|2025-02-10 12:48:50|31.49|31.21|31.47|31.19|31.49|31.21|31.47|31.19|5
1739191740000|2025-02-10 12:49:00|31.48|31.2|31.45|31.17|31.48|31.2|31.44|31.16|17
1739191750000|2025-02-10 12:49:10|31.44|31.16|31.46|31.18|31.47|31.19|31.44|31.16|9
1739191760000|2025-02-10 12:49:20|31.47|31.19|31.49|31.21|31.49|31.21|31.46|31.18|5
1739191770000|2025-02-10 12:49:30|31.48|31.2|31.49|31.21|31.5|31.22|31.48|31.2|8
1739191780000|2025-02-10 12:49:40|31.5|31.22|31.5|31.22|31.52|31.24|31.5|31.22|7
1739191790000|2025-02-10 12:49:50|31.49|31.21|31.49|31.21|31.5|31.22|31.48|31.2|5
1739191800000|2025-02-10 12:50:00|31.5|31.22|31.54|31.26|31.54|31.26|31.5|31.22|5
1739191810000|2025-02-10 12:50:10|31.53|31.25|31.53|31.25|31.54|31.26|31.52|31.24|7
1739191820000|2025-02-10 12:50:20|31.52|31.24|31.52|31.24|31.53|31.25|31.51|31.23|7
1739191830000|2025-02-10 12:50:30|31.51|31.23|31.54|31.26|31.54|31.26|31.51|31.23|4
1739191840000|2025-02-10 12:50:40|31.53|31.25|31.53|31.25|31.54|31.26|31.52|31.24|7
1739191850000|2025-02-10 12:50:50|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|4
1739191860000|2025-02-10 12:51:00|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|6
1739191870000|2025-02-10 12:51:10|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|5
1739191880000|2025-02-10 12:51:20|31.56|31.28|31.58|31.3|31.58|31.3|31.56|31.28|3
1739191890000|2025-02-10 12:51:30|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|6
1739191910000|2025-02-10 12:51:50|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|5
1739191920000|2025-02-10 12:52:00|31.58|31.3|31.55|31.27|31.58|31.3|31.54|31.26|9
1739191930000|2025-02-10 12:52:10|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739191940000|2025-02-10 12:52:20|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|4
1739191950000|2025-02-10 12:52:30|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739191960000|2025-02-10 12:52:40|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|5
1739191980000|2025-02-10 12:53:00|31.58|31.3|31.6|31.32|31.6|31.32|31.58|31.3|3
1739191990000|2025-02-10 12:53:10|31.59|31.31|31.59|31.31|31.6|31.32|31.58|31.3|9
1739192000000|2025-02-10 12:53:20|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|4
1739192010000|2025-02-10 12:53:30|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|4
1739192030000|2025-02-10 12:53:50|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739192040000|2025-02-10 12:54:00|31.59|31.31|31.57|31.29|31.59|31.31|31.57|31.29|3
1739192050000|2025-02-10 12:54:10|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739192060000|2025-02-10 12:54:20|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739192070000|2025-02-10 12:54:30|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739192080000|2025-02-10 12:54:40|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739192100000|2025-02-10 12:55:00|31.56|31.28|31.58|31.3|31.58|31.3|31.56|31.28|3
1739192110000|2025-02-10 12:55:10|31.57|31.29|31.59|31.31|31.59|31.31|31.57|31.29|3
1739192120000|2025-02-10 12:55:20|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739192130000|2025-02-10 12:55:30|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739192140000|2025-02-10 12:55:40|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739192150000|2025-02-10 12:55:50|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|5
1739192180000|2025-02-10 12:56:20|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739192190000|2025-02-10 12:56:30|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|3
1739192200000|2025-02-10 12:56:40|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739192210000|2025-02-10 12:56:50|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|3
1739192220000|2025-02-10 12:57:00|31.54|31.26|31.55|31.27|31.56|31.28|31.54|31.26|5
1739192230000|2025-02-10 12:57:10|31.56|31.28|31.52|31.24|31.56|31.28|31.52|31.24|5
1739192240000|2025-02-10 12:57:20|31.51|31.23|31.5|31.22|31.51|31.23|31.49|31.21|4
1739192250000|2025-02-10 12:57:30|31.49|31.21|31.51|31.23|31.51|31.23|31.49|31.21|7
1739192260000|2025-02-10 12:57:40|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|4
1739192270000|2025-02-10 12:57:50|31.52|31.24|31.52|31.24|31.53|31.25|31.51|31.23|9
1739192280000|2025-02-10 12:58:00|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|5
1739192290000|2025-02-10 12:58:10|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|5
1739192300000|2025-02-10 12:58:20|31.54|31.26|31.55|31.27|31.56|31.28|31.54|31.26|5
1739192310000|2025-02-10 12:58:30|31.54|31.26|31.55|31.27|31.56|31.28|31.53|31.25|6
1739192320000|2025-02-10 12:58:40|31.54|31.26|31.54|31.26|31.55|31.27|31.53|31.25|5
1739192330000|2025-02-10 12:58:50|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739192340000|2025-02-10 12:59:00|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|7
1739192350000|2025-02-10 12:59:10|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739192370000|2025-02-10 12:59:30|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|3
1739192380000|2025-02-10 12:59:40|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739192390000|2025-02-10 12:59:50|31.56|31.28|31.56|31.28|31.57|31.29|31.55|31.27|5
1739192400000|2025-02-10 13:00:00|31.57|31.29|31.56|31.28|31.58|31.3|31.55|31.27|10
1739192410000|2025-02-10 13:00:10|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|5
1739192420000|2025-02-10 13:00:20|31.58|31.3|31.57|31.29|31.58|31.3|31.56|31.28|8
1739192430000|2025-02-10 13:00:30|31.56|31.28|31.57|31.29|31.57|31.29|31.55|31.27|6
1739192440000|2025-02-10 13:00:40|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739192450000|2025-02-10 13:00:50|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|5
1739192460000|2025-02-10 13:01:00|31.59|31.31|31.58|31.3|31.61|31.33|31.58|31.3|12
1739192470000|2025-02-10 13:01:10|31.57|31.29|31.56|31.28|31.58|31.3|31.56|31.28|10
1739192480000|2025-02-10 13:01:20|31.55|31.27|31.6|31.32|31.6|31.32|31.55|31.27|6
1739192490000|2025-02-10 13:01:30|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739192500000|2025-02-10 13:01:40|31.6|31.32|31.57|31.29|31.6|31.32|31.57|31.29|6
1739192510000|2025-02-10 13:01:50|31.58|31.3|31.58|31.3|31.59|31.31|31.57|31.29|9
1739192520000|2025-02-10 13:02:00|31.57|31.29|31.57|31.29|31.6|31.32|31.57|31.29|11
1739192530000|2025-02-10 13:02:10|31.58|31.3|31.56|31.28|31.58|31.3|31.56|31.28|2
1739192540000|2025-02-10 13:02:20|31.54|31.26|31.52|31.24|31.55|31.27|31.52|31.24|7
1739192550000|2025-02-10 13:02:30|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|7
1739192560000|2025-02-10 13:02:40|31.54|31.26|31.55|31.27|31.56|31.28|31.53|31.25|6
1739192570000|2025-02-10 13:02:50|31.54|31.26|31.56|31.28|31.56|31.28|31.54|31.26|8
1739192580000|2025-02-10 13:03:00|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|3
1739192590000|2025-02-10 13:03:10|31.56|31.28|31.56|31.28|31.56|31.28|31.53|31.25|9
1739192600000|2025-02-10 13:03:20|31.57|31.29|31.59|31.31|31.59|31.31|31.57|31.29|3
1739192610000|2025-02-10 13:03:30|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|5
1739192620000|2025-02-10 13:03:40|31.59|31.31|31.58|31.3|31.6|31.32|31.58|31.3|9
1739192630000|2025-02-10 13:03:50|31.59|31.31|31.61|31.33|31.61|31.33|31.59|31.31|3
1739192640000|2025-02-10 13:04:00|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|5
1739192660000|2025-02-10 13:04:20|31.59|31.31|31.62|31.34|31.62|31.34|31.59|31.31|3
1739192670000|2025-02-10 13:04:30|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|6
1739192680000|2025-02-10 13:04:40|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|5
1739192690000|2025-02-10 13:04:50|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739192700000|2025-02-10 13:05:00|31.59|31.31|31.57|31.29|31.6|31.32|31.57|31.29|9
1739192710000|2025-02-10 13:05:10|31.58|31.3|31.61|31.33|31.61|31.33|31.57|31.29|8
1739192730000|2025-02-10 13:05:30|31.6|31.32|31.57|31.29|31.6|31.32|31.57|31.29|6
1739192740000|2025-02-10 13:05:40|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739192750000|2025-02-10 13:05:50|31.58|31.3|31.59|31.31|31.59|31.31|31.57|31.29|9
1739192760000|2025-02-10 13:06:00|31.6|31.32|31.62|31.34|31.62|31.34|31.59|31.31|5
1739192770000|2025-02-10 13:06:10|31.61|31.33|31.62|31.34|31.62|31.34|31.6|31.32|8
1739192780000|2025-02-10 13:06:20|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739192790000|2025-02-10 13:06:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|2
1739192800000|2025-02-10 13:06:40|31.63|31.35|31.64|31.36|31.64|31.36|31.62|31.34|6
1739192810000|2025-02-10 13:06:50|31.65|31.37|31.64|31.36|31.65|31.37|31.63|31.35|6
1739192820000|2025-02-10 13:07:00|31.65|31.37|31.67|31.39|31.67|31.39|31.64|31.36|9
1739192830000|2025-02-10 13:07:10|31.66|31.38|31.66|31.38|31.67|31.39|31.65|31.37|5
1739192850000|2025-02-10 13:07:30|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739192880000|2025-02-10 13:08:00|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|4
1739192890000|2025-02-10 13:08:10|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|5
1739192900000|2025-02-10 13:08:20|31.62|31.34|31.62|31.34|31.63|31.35|31.61|31.33|5
1739192910000|2025-02-10 13:08:30|31.61|31.33|31.6|31.32|31.62|31.34|31.6|31.32|8
1739192920000|2025-02-10 13:08:40|31.61|31.33|31.6|31.32|31.63|31.35|31.6|31.32|10
1739192930000|2025-02-10 13:08:50|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739192940000|2025-02-10 13:09:00|31.62|31.34|31.62|31.34|31.62|31.34|31.6|31.32|10
1739192950000|2025-02-10 13:09:10|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739192960000|2025-02-10 13:09:20|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|4
1739192970000|2025-02-10 13:09:30|31.63|31.35|31.61|31.33|31.63|31.35|31.6|31.32|7
1739192980000|2025-02-10 13:09:40|31.6|31.32|31.6|31.32|31.61|31.33|31.59|31.31|5
1739192990000|2025-02-10 13:09:50|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|5
1739193000000|2025-02-10 13:10:00|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|6
1739193010000|2025-02-10 13:10:10|31.6|31.32|31.62|31.34|31.62|31.34|31.6|31.32|5
1739193020000|2025-02-10 13:10:20|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|4
1739193030000|2025-02-10 13:10:30|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|3
1739193050000|2025-02-10 13:10:50|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739193060000|2025-02-10 13:11:00|31.65|31.37|31.63|31.35|31.66|31.38|31.63|31.35|6
1739193070000|2025-02-10 13:11:10|31.64|31.36|31.63|31.35|31.64|31.36|31.62|31.34|4
1739193080000|2025-02-10 13:11:20|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|6
1739193090000|2025-02-10 13:11:30|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|4
1739193110000|2025-02-10 13:11:50|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|5
1739193120000|2025-02-10 13:12:00|31.67|31.39|31.67|31.39|31.67|31.39|31.66|31.38|5
1739193130000|2025-02-10 13:12:10|31.68|31.4|31.66|31.38|31.69|31.41|31.66|31.38|4
1739193140000|2025-02-10 13:12:20|31.67|31.39|31.67|31.39|31.67|31.39|31.66|31.38|3
1739193150000|2025-02-10 13:12:30|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|2
1739193160000|2025-02-10 13:12:40|31.68|31.4|31.69|31.41|31.69|31.41|31.67|31.39|6
1739193170000|2025-02-10 13:12:50|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|3
1739193180000|2025-02-10 13:13:00|31.69|31.41|31.68|31.4|31.7|31.42|31.68|31.4|4
1739193190000|2025-02-10 13:13:10|31.69|31.41|31.71|31.43|31.71|31.43|31.69|31.41|3
1739193200000|2025-02-10 13:13:20|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|5
1739193210000|2025-02-10 13:13:30|31.71|31.43|31.73|31.45|31.73|31.45|31.71|31.43|5
1739193220000|2025-02-10 13:13:40|31.72|31.44|31.72|31.44|31.74|31.46|31.71|31.43|8
1739193230000|2025-02-10 13:13:50|31.73|31.45|31.74|31.46|31.74|31.46|31.72|31.44|4
1739193240000|2025-02-10 13:14:00|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|3
1739193250000|2025-02-10 13:14:10|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739193260000|2025-02-10 13:14:20|31.72|31.44|31.7|31.42|31.73|31.45|31.7|31.42|7
1739193270000|2025-02-10 13:14:30|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739193280000|2025-02-10 13:14:40|31.68|31.4|31.69|31.41|31.7|31.42|31.68|31.4|6
1739193290000|2025-02-10 13:14:50|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739193300000|2025-02-10 13:15:00|31.68|31.4|31.7|31.42|31.7|31.42|31.68|31.4|5
1739193310000|2025-02-10 13:15:10|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|5
1739193320000|2025-02-10 13:15:20|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|6
1739193330000|2025-02-10 13:15:30|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739193340000|2025-02-10 13:15:40|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739193350000|2025-02-10 13:15:50|31.72|31.44|31.74|31.46|31.74|31.46|31.71|31.43|7
1739193360000|2025-02-10 13:16:00|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|5
1739193370000|2025-02-10 13:16:10|31.75|31.47|31.74|31.46|31.75|31.47|31.73|31.45|4
1739193380000|2025-02-10 13:16:20|31.75|31.47|31.73|31.45|31.75|31.47|31.72|31.44|7
1739193390000|2025-02-10 13:16:30|31.75|31.47|31.75|31.47|31.77|31.49|31.74|31.46|10
1739193400000|2025-02-10 13:16:40|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|4
1739193410000|2025-02-10 13:16:50|31.74|31.46|31.73|31.45|31.74|31.46|31.72|31.44|4
1739193420000|2025-02-10 13:17:00|31.72|31.44|31.73|31.45|31.73|31.45|31.71|31.43|5
1739193430000|2025-02-10 13:17:10|31.72|31.44|31.72|31.44|31.73|31.45|31.71|31.43|4
1739193440000|2025-02-10 13:17:20|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|6
1739193450000|2025-02-10 13:17:30|31.71|31.43|31.7|31.42|31.71|31.43|31.69|31.41|6
1739193460000|2025-02-10 13:17:40|31.71|31.43|31.7|31.42|31.71|31.43|31.69|31.41|4
1739193470000|2025-02-10 13:17:50|31.69|31.41|31.7|31.42|31.72|31.44|31.69|31.41|14
1739193480000|2025-02-10 13:18:00|31.71|31.43|31.7|31.42|31.71|31.43|31.69|31.41|7
1739193490000|2025-02-10 13:18:10|31.69|31.41|31.69|31.41|31.71|31.43|31.69|31.41|8
1739193500000|2025-02-10 13:18:20|31.68|31.4|31.67|31.39|31.69|31.41|31.66|31.38|8
1739193510000|2025-02-10 13:18:30|31.66|31.38|31.64|31.36|31.66|31.38|31.64|31.36|3
1739193520000|2025-02-10 13:18:40|31.63|31.35|31.63|31.35|31.65|31.37|31.62|31.34|12
1739193530000|2025-02-10 13:18:50|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|4
1739193540000|2025-02-10 13:19:00|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739193560000|2025-02-10 13:19:20|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|4
1739193570000|2025-02-10 13:19:30|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739193580000|2025-02-10 13:19:40|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|3
1739193590000|2025-02-10 13:19:50|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739193600000|2025-02-10 13:20:00|31.61|31.33|31.63|31.35|31.63|31.35|31.6|31.32|8
1739193610000|2025-02-10 13:20:10|31.62|31.34|31.63|31.35|31.65|31.37|31.62|31.34|8
1739193620000|2025-02-10 13:20:20|31.64|31.36|31.64|31.36|31.65|31.37|31.63|31.35|7
1739193630000|2025-02-10 13:20:30|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739193640000|2025-02-10 13:20:40|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|2
1739193650000|2025-02-10 13:20:50|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|5
1739193660000|2025-02-10 13:21:00|31.66|31.38|31.64|31.36|31.66|31.38|31.64|31.36|6
1739193670000|2025-02-10 13:21:10|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739193680000|2025-02-10 13:21:20|31.62|31.34|31.61|31.33|31.64|31.36|31.61|31.33|6
1739193690000|2025-02-10 13:21:30|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|2
1739193700000|2025-02-10 13:21:40|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739193710000|2025-02-10 13:21:50|31.63|31.35|31.63|31.35|31.64|31.36|31.62|31.34|8
1739193720000|2025-02-10 13:22:00|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739193730000|2025-02-10 13:22:10|31.65|31.37|31.63|31.35|31.65|31.37|31.63|31.35|5
1739193750000|2025-02-10 13:22:30|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|3
1739193760000|2025-02-10 13:22:40|31.66|31.38|31.65|31.37|31.66|31.38|31.64|31.36|8
1739193770000|2025-02-10 13:22:50|31.64|31.36|31.65|31.37|31.66|31.38|31.64|31.36|6
1739193780000|2025-02-10 13:23:00|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|3
1739193790000|2025-02-10 13:23:10|31.65|31.37|31.64|31.36|31.65|31.37|31.64|31.36|2
1739193800000|2025-02-10 13:23:20|31.65|31.37|31.63|31.35|31.65|31.37|31.63|31.35|7
1739193810000|2025-02-10 13:23:30|31.64|31.36|31.63|31.35|31.64|31.36|31.62|31.34|6
1739193820000|2025-02-10 13:23:40|31.64|31.36|31.63|31.35|31.64|31.36|31.63|31.35|4
1739193830000|2025-02-10 13:23:50|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739193840000|2025-02-10 13:24:00|31.63|31.35|31.62|31.34|31.63|31.35|31.61|31.33|8
1739193850000|2025-02-10 13:24:10|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739193860000|2025-02-10 13:24:20|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739193870000|2025-02-10 13:24:30|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739193880000|2025-02-10 13:24:40|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739193900000|2025-02-10 13:25:00|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739193910000|2025-02-10 13:25:10|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739193930000|2025-02-10 13:25:30|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739193950000|2025-02-10 13:25:50|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739193960000|2025-02-10 13:26:00|31.61|31.33|31.61|31.33|31.62|31.34|31.59|31.31|6
1739193970000|2025-02-10 13:26:10|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|2
1739193980000|2025-02-10 13:26:20|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739194000000|2025-02-10 13:26:40|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|2
1739194010000|2025-02-10 13:26:50|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739194020000|2025-02-10 13:27:00|31.66|31.38|31.66|31.38|31.67|31.39|31.65|31.37|5
1739194050000|2025-02-10 13:27:30|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739194060000|2025-02-10 13:27:40|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739194070000|2025-02-10 13:27:50|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|2
1739194100000|2025-02-10 13:28:20|31.67|31.39|31.66|31.38|31.67|31.39|31.65|31.37|3
1739194110000|2025-02-10 13:28:30|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739194140000|2025-02-10 13:29:00|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739194150000|2025-02-10 13:29:10|31.65|31.37|31.64|31.36|31.65|31.37|31.64|31.36|4
1739194190000|2025-02-10 13:29:50|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739194200000|2025-02-10 13:30:00|31.64|31.36|31.63|31.35|31.64|31.36|31.63|31.35|6
1739194210000|2025-02-10 13:30:10|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|2
1739194220000|2025-02-10 13:30:20|31.6|31.32|31.59|31.31|31.61|31.33|31.59|31.31|5
1739194230000|2025-02-10 13:30:30|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|4
1739194240000|2025-02-10 13:30:40|31.61|31.33|31.61|31.33|31.61|31.33|31.58|31.3|9
1739194250000|2025-02-10 13:30:50|31.59|31.31|31.58|31.3|31.6|31.32|31.58|31.3|6
1739194260000|2025-02-10 13:31:00|31.59|31.31|31.58|31.3|31.59|31.31|31.56|31.28|6
1739194270000|2025-02-10 13:31:10|31.57|31.29|31.56|31.28|31.58|31.3|31.56|31.28|5
1739194280000|2025-02-10 13:31:20|31.57|31.29|31.58|31.3|31.58|31.3|31.56|31.28|8
1739194290000|2025-02-10 13:31:30|31.56|31.28|31.57|31.29|31.58|31.3|31.56|31.28|6
1739194300000|2025-02-10 13:31:40|31.58|31.3|31.6|31.32|31.6|31.32|31.58|31.3|3
1739194310000|2025-02-10 13:31:50|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|4
1739194320000|2025-02-10 13:32:00|31.59|31.31|31.61|31.33|31.61|31.33|31.59|31.31|5
1739194340000|2025-02-10 13:32:20|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|3
1739194350000|2025-02-10 13:32:30|31.65|31.37|31.64|31.36|31.66|31.38|31.63|31.35|7
1739194360000|2025-02-10 13:32:40|31.62|31.34|31.62|31.34|31.63|31.35|31.61|31.33|8
1739194370000|2025-02-10 13:32:50|31.63|31.35|31.61|31.33|31.63|31.35|31.61|31.33|10
1739194380000|2025-02-10 13:33:00|31.62|31.34|31.64|31.36|31.64|31.36|31.62|31.34|7
1739194390000|2025-02-10 13:33:10|31.62|31.34|31.64|31.36|31.64|31.36|31.62|31.34|3
1739194400000|2025-02-10 13:33:20|31.65|31.37|31.64|31.36|31.65|31.37|31.62|31.34|8
1739194410000|2025-02-10 13:33:30|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|6
1739194420000|2025-02-10 13:33:40|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739194430000|2025-02-10 13:33:50|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|3
1739194440000|2025-02-10 13:34:00|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|7
1739194450000|2025-02-10 13:34:10|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|3
1739194460000|2025-02-10 13:34:20|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739194470000|2025-02-10 13:34:30|31.66|31.38|31.64|31.36|31.67|31.39|31.64|31.36|9
1739194480000|2025-02-10 13:34:40|31.65|31.37|31.65|31.37|31.65|31.37|31.63|31.35|5
1739194490000|2025-02-10 13:34:50|31.64|31.36|31.64|31.36|31.65|31.37|31.63|31.35|5
1739194500000|2025-02-10 13:35:00|31.66|31.38|31.64|31.36|31.66|31.38|31.64|31.36|7
1739194510000|2025-02-10 13:35:10|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|6
1739194520000|2025-02-10 13:35:20|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|3
1739194540000|2025-02-10 13:35:40|31.63|31.35|31.61|31.33|31.64|31.36|31.6|31.32|6
1739194550000|2025-02-10 13:35:50|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|8
1739194560000|2025-02-10 13:36:00|31.6|31.32|31.58|31.3|31.6|31.32|31.57|31.29|7
1739194570000|2025-02-10 13:36:10|31.59|31.31|31.59|31.31|31.59|31.31|31.57|31.29|7
1739194580000|2025-02-10 13:36:20|31.6|31.32|31.59|31.31|31.61|31.33|31.58|31.3|10
1739194590000|2025-02-10 13:36:30|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|4
1739194600000|2025-02-10 13:36:40|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|9
1739194610000|2025-02-10 13:36:50|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739194620000|2025-02-10 13:37:00|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739194630000|2025-02-10 13:37:10|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739194640000|2025-02-10 13:37:20|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739194650000|2025-02-10 13:37:30|31.63|31.35|31.62|31.34|31.63|31.35|31.61|31.33|4
1739194660000|2025-02-10 13:37:40|31.63|31.35|31.6|31.32|31.63|31.35|31.6|31.32|6
1739194670000|2025-02-10 13:37:50|31.61|31.33|31.63|31.35|31.63|31.35|31.61|31.33|5
1739194680000|2025-02-10 13:38:00|31.62|31.34|31.62|31.34|31.63|31.35|31.61|31.33|9
1739194690000|2025-02-10 13:38:10|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|3
1739194700000|2025-02-10 13:38:20|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|10
1739194710000|2025-02-10 13:38:30|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|7
1739194730000|2025-02-10 13:38:50|31.59|31.31|31.6|31.32|31.61|31.33|31.59|31.31|6
1739194740000|2025-02-10 13:39:00|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739194750000|2025-02-10 13:39:10|31.59|31.31|31.58|31.3|31.6|31.32|31.58|31.3|6
1739194760000|2025-02-10 13:39:20|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|6
1739194770000|2025-02-10 13:39:30|31.59|31.31|31.6|31.32|31.6|31.32|31.58|31.3|6
1739194780000|2025-02-10 13:39:40|31.58|31.3|31.6|31.32|31.6|31.32|31.58|31.3|3
1739194790000|2025-02-10 13:39:50|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739194800000|2025-02-10 13:40:00|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|5
1739194810000|2025-02-10 13:40:10|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739194820000|2025-02-10 13:40:20|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739194830000|2025-02-10 13:40:30|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739194840000|2025-02-10 13:40:40|31.57|31.29|31.58|31.3|31.59|31.31|31.57|31.29|6
1739194850000|2025-02-10 13:40:50|31.57|31.29|31.6|31.32|31.6|31.32|31.57|31.29|5
1739194860000|2025-02-10 13:41:00|31.61|31.33|31.62|31.34|31.62|31.34|31.59|31.31|5
1739194870000|2025-02-10 13:41:10|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|4
1739194880000|2025-02-10 13:41:20|31.65|31.37|31.67|31.39|31.67|31.39|31.65|31.37|3
1739194890000|2025-02-10 13:41:30|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739194900000|2025-02-10 13:41:40|31.67|31.39|31.74|31.46|31.74|31.46|31.67|31.39|14
1739194910000|2025-02-10 13:41:50|31.73|31.45|31.72|31.44|31.73|31.45|31.7|31.42|9
1739194920000|2025-02-10 13:42:00|31.71|31.43|31.73|31.45|31.73|31.45|31.7|31.42|11
1739194930000|2025-02-10 13:42:10|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|7
1739194940000|2025-02-10 13:42:20|31.73|31.45|31.74|31.46|31.74|31.46|31.71|31.43|8
1739194950000|2025-02-10 13:42:30|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|11
1739194960000|2025-02-10 13:42:40|31.78|31.5|31.77|31.49|31.78|31.5|31.76|31.48|4
1739194970000|2025-02-10 13:42:50|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739194980000|2025-02-10 13:43:00|31.77|31.49|31.76|31.48|31.78|31.5|31.76|31.48|6
1739194990000|2025-02-10 13:43:10|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|2
1739195000000|2025-02-10 13:43:20|31.78|31.5|31.78|31.5|31.78|31.5|31.76|31.48|5
1739195010000|2025-02-10 13:43:30|31.79|31.51|31.77|31.49|31.79|31.51|31.76|31.48|7
1739195020000|2025-02-10 13:43:40|31.78|31.5|31.76|31.48|31.78|31.5|31.76|31.48|5
1739195030000|2025-02-10 13:43:50|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|7
1739195040000|2025-02-10 13:44:00|31.78|31.5|31.77|31.49|31.79|31.51|31.76|31.48|9
1739195050000|2025-02-10 13:44:10|31.76|31.48|31.79|31.51|31.79|31.51|31.76|31.48|6
1739195060000|2025-02-10 13:44:20|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|4
1739195070000|2025-02-10 13:44:30|31.78|31.5|31.78|31.5|31.79|31.51|31.77|31.49|4
1739195080000|2025-02-10 13:44:40|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|3
1739195090000|2025-02-10 13:44:50|31.76|31.48|31.76|31.48|31.78|31.5|31.76|31.48|5
1739195100000|2025-02-10 13:45:00|31.75|31.47|31.78|31.5|31.78|31.5|31.75|31.47|7
1739195110000|2025-02-10 13:45:10|31.79|31.51|31.82|31.54|31.82|31.54|31.78|31.5|8
1739195120000|2025-02-10 13:45:20|31.83|31.55|31.84|31.56|31.84|31.56|31.82|31.54|8
1739195130000|2025-02-10 13:45:30|31.85|31.57|31.86|31.58|31.87|31.59|31.85|31.57|13
1739195140000|2025-02-10 13:45:40|31.85|31.57|31.87|31.59|31.87|31.59|31.84|31.56|7
1739195150000|2025-02-10 13:45:50|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|8
1739195160000|2025-02-10 13:46:00|31.9|31.62|31.89|31.61|31.9|31.62|31.88|31.6|5
1739195170000|2025-02-10 13:46:10|31.9|31.62|31.95|31.67|31.95|31.67|31.9|31.62|8
1739195180000|2025-02-10 13:46:20|31.96|31.68|31.98|31.7|32|31.72|31.96|31.68|9
1739195190000|2025-02-10 13:46:30|31.97|31.69|31.95|31.67|31.97|31.69|31.93|31.65|9
1739195200000|2025-02-10 13:46:40|31.96|31.68|31.95|31.67|31.97|31.69|31.94|31.66|12
1739195210000|2025-02-10 13:46:50|31.96|31.68|31.97|31.69|31.98|31.7|31.96|31.68|7
1739195220000|2025-02-10 13:47:00|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|11
1739195230000|2025-02-10 13:47:10|31.93|31.65|31.98|31.7|31.98|31.7|31.93|31.65|10
1739195240000|2025-02-10 13:47:20|31.99|31.71|32|31.72|32.01|31.73|31.99|31.71|6
1739195250000|2025-02-10 13:47:30|32.01|31.73|32.08|31.8|32.09|31.81|32|31.72|13
1739195260000|2025-02-10 13:47:40|32.06|31.78|32.03|31.75|32.06|31.78|32.03|31.75|8
1739195270000|2025-02-10 13:47:50|32.04|31.76|32.01|31.73|32.04|31.76|32.01|31.73|13
1739195280000|2025-02-10 13:48:00|32.02|31.74|32.03|31.75|32.04|31.76|32.02|31.74|10
1739195290000|2025-02-10 13:48:10|32.01|31.73|32.01|31.73|32.02|31.74|32|31.72|8
1739195300000|2025-02-10 13:48:20|32|31.72|31.98|31.7|32|31.72|31.97|31.69|6
1739195310000|2025-02-10 13:48:30|31.99|31.71|31.97|31.69|32|31.72|31.96|31.68|7
1739195320000|2025-02-10 13:48:40|31.98|31.7|32.01|31.73|32.01|31.73|31.98|31.7|8
1739195340000|2025-02-10 13:49:00|31.99|31.71|31.98|31.7|31.99|31.71|31.97|31.69|3
1739195350000|2025-02-10 13:49:10|31.99|31.71|32|31.72|32.01|31.73|31.99|31.71|6
1739195360000|2025-02-10 13:49:20|31.99|31.71|31.99|31.71|32.01|31.73|31.99|31.71|7
1739195370000|2025-02-10 13:49:30|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|5
1739195380000|2025-02-10 13:49:40|31.98|31.7|32.01|31.73|32.01|31.73|31.98|31.7|4
1739195390000|2025-02-10 13:49:50|32|31.72|32.03|31.75|32.03|31.75|32|31.72|4
1739195400000|2025-02-10 13:50:00|32.02|31.74|32.06|31.78|32.06|31.78|32|31.72|11
1739195410000|2025-02-10 13:50:10|32.07|31.79|32.1|31.82|32.1|31.82|32.07|31.79|4
1739195420000|2025-02-10 13:50:20|32.11|31.83|32.11|31.83|32.12|31.84|32.1|31.82|5
1739195430000|2025-02-10 13:50:30|32.1|31.82|32.14|31.86|32.14|31.86|32.1|31.82|5
1739195440000|2025-02-10 13:50:40|32.15|31.87|32.14|31.86|32.15|31.87|32.12|31.84|9
1739195450000|2025-02-10 13:50:50|32.15|31.87|32.16|31.88|32.17|31.89|32.15|31.87|8
1739195460000|2025-02-10 13:51:00|32.15|31.87|32.15|31.87|32.17|31.89|32.15|31.87|9
1739195470000|2025-02-10 13:51:10|32.16|31.88|32.15|31.87|32.17|31.89|32.15|31.87|6
1739195480000|2025-02-10 13:51:20|32.16|31.88|32.16|31.88|32.17|31.89|32.13|31.85|11
1739195490000|2025-02-10 13:51:30|32.15|31.87|32.16|31.88|32.17|31.89|32.15|31.87|4
1739195510000|2025-02-10 13:51:50|32.15|31.87|32.12|31.84|32.15|31.87|32.11|31.83|5
1739195520000|2025-02-10 13:52:00|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|9
1739195530000|2025-02-10 13:52:10|32.15|31.87|32.11|31.83|32.15|31.87|32.1|31.82|9
1739195540000|2025-02-10 13:52:20|32.12|31.84|32.13|31.85|32.14|31.86|32.12|31.84|3
1739195550000|2025-02-10 13:52:30|32.12|31.84|32.1|31.82|32.12|31.84|32.1|31.82|7
1739195560000|2025-02-10 13:52:40|32.09|31.81|32.1|31.82|32.1|31.82|32.08|31.8|4
1739195570000|2025-02-10 13:52:50|32.11|31.83|32.12|31.84|32.12|31.84|32.1|31.82|4
1739195580000|2025-02-10 13:53:00|32.11|31.83|32.11|31.83|32.12|31.84|32.11|31.83|3
1739195590000|2025-02-10 13:53:10|32.12|31.84|32.14|31.86|32.14|31.86|32.11|31.83|5
1739195600000|2025-02-10 13:53:20|32.15|31.87|32.15|31.87|32.16|31.88|32.14|31.86|6
1739195610000|2025-02-10 13:53:30|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|2
1739195620000|2025-02-10 13:53:40|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739195630000|2025-02-10 13:53:50|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|3
1739195640000|2025-02-10 13:54:00|32.16|31.88|32.15|31.87|32.16|31.88|32.14|31.86|5
1739195650000|2025-02-10 13:54:10|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|2
1739195660000|2025-02-10 13:54:20|32.16|31.88|32.18|31.9|32.18|31.9|32.16|31.88|3
1739195670000|2025-02-10 13:54:30|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|4
1739195680000|2025-02-10 13:54:40|32.2|31.92|32.22|31.94|32.22|31.94|32.2|31.92|3
1739195690000|2025-02-10 13:54:50|32.21|31.93|32.21|31.93|32.22|31.94|32.2|31.92|5
1739195700000|2025-02-10 13:55:00|32.22|31.94|32.23|31.95|32.23|31.95|32.21|31.93|6
1739195710000|2025-02-10 13:55:10|32.22|31.94|32.26|31.98|32.26|31.98|32.22|31.94|9
1739195720000|2025-02-10 13:55:20|32.27|31.99|32.31|32.03|32.33|32.05|32.27|31.99|13
1739195730000|2025-02-10 13:55:30|32.3|32.02|32.29|32.01|32.3|32.02|32.29|32.01|10
1739195740000|2025-02-10 13:55:40|32.3|32.02|32.34|32.06|32.34|32.06|32.28|32|7
1739195750000|2025-02-10 13:55:50|32.35|32.07|32.35|32.07|32.37|32.09|32.35|32.07|10
1739195760000|2025-02-10 13:56:00|32.36|32.08|32.31|32.03|32.37|32.09|32.3|32.02|13
1739195770000|2025-02-10 13:56:10|32.32|32.04|32.35|32.07|32.35|32.07|32.32|32.04|8
1739195780000|2025-02-10 13:56:20|32.36|32.08|32.35|32.07|32.38|32.1|32.35|32.07|6
1739195790000|2025-02-10 13:56:30|32.36|32.08|32.39|32.11|32.41|32.13|32.35|32.07|13
1739195800000|2025-02-10 13:56:40|32.4|32.12|32.46|32.18|32.47|32.19|32.4|32.12|11
1739195810000|2025-02-10 13:56:50|32.47|32.19|32.47|32.19|32.49|32.21|32.46|32.18|10
1739195820000|2025-02-10 13:57:00|32.46|32.18|32.45|32.17|32.47|32.19|32.44|32.16|9
1739195830000|2025-02-10 13:57:10|32.44|32.16|32.48|32.2|32.49|32.21|32.44|32.16|9
1739195840000|2025-02-10 13:57:20|32.49|32.21|32.47|32.19|32.49|32.21|32.45|32.17|6
1739195850000|2025-02-10 13:57:30|32.48|32.2|32.5|32.22|32.5|32.22|32.48|32.2|10
1739195860000|2025-02-10 13:57:40|32.49|32.21|32.49|32.21|32.5|32.22|32.48|32.2|6
1739195870000|2025-02-10 13:57:50|32.48|32.2|32.5|32.22|32.5|32.22|32.48|32.2|7
1739195880000|2025-02-10 13:58:00|32.48|32.2|32.51|32.23|32.52|32.24|32.48|32.2|14
1739195890000|2025-02-10 13:58:10|32.52|32.24|32.49|32.21|32.52|32.24|32.48|32.2|9
1739195900000|2025-02-10 13:58:20|32.47|32.19|32.44|32.16|32.48|32.2|32.42|32.14|10
1739195910000|2025-02-10 13:58:30|32.46|32.18|32.43|32.15|32.46|32.18|32.41|32.13|9
1739195920000|2025-02-10 13:58:40|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|4
1739195930000|2025-02-10 13:58:50|32.41|32.13|32.4|32.12|32.42|32.14|32.4|32.12|4
1739195940000|2025-02-10 13:59:00|32.39|32.11|32.37|32.09|32.39|32.11|32.36|32.08|7
1739195950000|2025-02-10 13:59:10|32.36|32.08|32.34|32.06|32.36|32.08|32.32|32.04|11
1739195960000|2025-02-10 13:59:20|32.33|32.05|32.36|32.08|32.36|32.08|32.33|32.05|6
1739195970000|2025-02-10 13:59:30|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|2
1739195980000|2025-02-10 13:59:40|32.34|32.06|32.36|32.08|32.36|32.08|32.34|32.06|5
1739195990000|2025-02-10 13:59:50|32.35|32.07|32.36|32.08|32.37|32.09|32.35|32.07|4
1739196000000|2025-02-10 14:00:00|32.37|32.09|32.38|32.1|32.39|32.11|32.36|32.08|16
1739196010000|2025-02-10 14:00:10|32.39|32.11|32.41|32.13|32.44|32.16|32.38|32.1|15
1739196020000|2025-02-10 14:00:20|32.42|32.14|32.41|32.13|32.44|32.16|32.4|32.12|15
1739196030000|2025-02-10 14:00:30|32.42|32.14|32.41|32.13|32.43|32.15|32.4|32.12|10
1739196040000|2025-02-10 14:00:40|32.4|32.12|32.4|32.12|32.42|32.14|32.39|32.11|8
1739196050000|2025-02-10 14:00:50|32.41|32.13|32.42|32.14|32.43|32.15|32.39|32.11|13
1739196060000|2025-02-10 14:01:00|32.41|32.13|32.36|32.08|32.42|32.14|32.36|32.08|9
1739196070000|2025-02-10 14:01:10|32.35|32.07|32.3|32.02|32.35|32.07|32.3|32.02|9
1739196080000|2025-02-10 14:01:20|32.29|32.01|32.29|32.01|32.31|32.03|32.28|32|10
1739196090000|2025-02-10 14:01:30|32.28|32|32.3|32.02|32.31|32.03|32.28|32|9
1739196100000|2025-02-10 14:01:40|32.29|32.01|32.26|31.98|32.29|32.01|32.25|31.97|11
1739196110000|2025-02-10 14:01:50|32.27|31.99|32.26|31.98|32.28|32|32.25|31.97|11
1739196120000|2025-02-10 14:02:00|32.25|31.97|32.3|32.02|32.31|32.03|32.25|31.97|12
1739196130000|2025-02-10 14:02:10|32.31|32.03|32.26|31.98|32.31|32.03|32.24|31.96|13
1739196140000|2025-02-10 14:02:20|32.28|32|32.25|31.97|32.28|32|32.25|31.97|11
1739196150000|2025-02-10 14:02:30|32.24|31.96|32.23|31.95|32.24|31.96|32.22|31.94|10
1739196160000|2025-02-10 14:02:40|32.22|31.94|32.22|31.94|32.24|31.96|32.2|31.92|12
1739196170000|2025-02-10 14:02:50|32.23|31.95|32.22|31.94|32.23|31.95|32.21|31.93|9
1739196180000|2025-02-10 14:03:00|32.21|31.93|32.17|31.89|32.22|31.94|32.17|31.89|9
1739196190000|2025-02-10 14:03:10|32.16|31.88|32.2|31.92|32.2|31.92|32.16|31.88|7
1739196200000|2025-02-10 14:03:20|32.21|31.93|32.21|31.93|32.22|31.94|32.16|31.88|14
1739196210000|2025-02-10 14:03:30|32.23|31.95|32.28|32|32.3|32.02|32.23|31.95|11
1739196220000|2025-02-10 14:03:40|32.27|31.99|32.22|31.94|32.27|31.99|32.22|31.94|9
1739196230000|2025-02-10 14:03:50|32.21|31.93|32.21|31.93|32.23|31.95|32.21|31.93|6
1739196240000|2025-02-10 14:04:00|32.22|31.94|32.19|31.91|32.22|31.94|32.17|31.89|12
1739196250000|2025-02-10 14:04:10|32.2|31.92|32.19|31.91|32.2|31.92|32.17|31.89|12
1739196260000|2025-02-10 14:04:20|32.2|31.92|32.21|31.93|32.22|31.94|32.19|31.91|10
1739196270000|2025-02-10 14:04:30|32.2|31.92|32.14|31.86|32.2|31.92|32.14|31.86|15
1739196280000|2025-02-10 14:04:40|32.15|31.87|32.18|31.9|32.18|31.9|32.15|31.87|3
1739196290000|2025-02-10 14:04:50|32.17|31.89|32.18|31.9|32.19|31.91|32.17|31.89|10
1739196300000|2025-02-10 14:05:00|32.17|31.89|32.11|31.83|32.18|31.9|32.11|31.83|11
1739196310000|2025-02-10 14:05:10|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739196320000|2025-02-10 14:05:20|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|4
1739196330000|2025-02-10 14:05:30|32.18|31.9|32.15|31.87|32.18|31.9|32.15|31.87|8
1739196340000|2025-02-10 14:05:40|32.14|31.86|32.15|31.87|32.15|31.87|32.13|31.85|10
1739196350000|2025-02-10 14:05:50|32.16|31.88|32.13|31.85|32.16|31.88|32.13|31.85|9
1739196360000|2025-02-10 14:06:00|32.12|31.84|32.11|31.83|32.13|31.85|32.11|31.83|13
1739196370000|2025-02-10 14:06:10|32.1|31.82|32.07|31.79|32.1|31.82|32.05|31.77|11
1739196380000|2025-02-10 14:06:20|32.08|31.8|32.07|31.79|32.15|31.87|32.07|31.79|12
1739196390000|2025-02-10 14:06:30|32.08|31.8|32.06|31.78|32.09|31.81|32.06|31.78|11
1739196400000|2025-02-10 14:06:40|32.07|31.79|32.07|31.79|32.09|31.81|32.07|31.79|10
1739196410000|2025-02-10 14:06:50|32.06|31.78|32.06|31.78|32.07|31.79|32.04|31.76|10
1739196420000|2025-02-10 14:07:00|32.05|31.77|32.06|31.78|32.09|31.81|32.04|31.76|12
1739196430000|2025-02-10 14:07:10|32.05|31.77|32.07|31.79|32.09|31.81|32.04|31.76|13
1739196440000|2025-02-10 14:07:20|32.06|31.78|32.11|31.83|32.11|31.83|32.06|31.78|12
1739196450000|2025-02-10 14:07:30|32.12|31.84|32.1|31.82|32.12|31.84|32.09|31.81|9
1739196460000|2025-02-10 14:07:40|32.11|31.83|32.08|31.8|32.11|31.83|32.06|31.78|12
1739196470000|2025-02-10 14:07:50|32.09|31.81|32.11|31.83|32.12|31.84|32.09|31.81|13
1739196480000|2025-02-10 14:08:00|32.09|31.81|32.09|31.81|32.12|31.84|32.06|31.78|17
1739196490000|2025-02-10 14:08:10|32.08|31.8|32.09|31.81|32.09|31.81|32.06|31.78|13
1739196500000|2025-02-10 14:08:20|32.08|31.8|32.09|31.81|32.11|31.83|32.08|31.8|9
1739196510000|2025-02-10 14:08:30|32.08|31.8|32.06|31.78|32.09|31.81|32.06|31.78|11
1739196520000|2025-02-10 14:08:40|32.07|31.79|32.06|31.78|32.08|31.8|32.06|31.78|6
1739196530000|2025-02-10 14:08:50|32.07|31.79|32.04|31.76|32.08|31.8|32.01|31.73|13
1739196540000|2025-02-10 14:09:00|32.03|31.75|32.02|31.74|32.05|31.77|32.02|31.74|8
1739196550000|2025-02-10 14:09:10|32.03|31.75|32.04|31.76|32.04|31.76|32.01|31.73|10
1739196560000|2025-02-10 14:09:20|32.02|31.74|32.02|31.74|32.04|31.76|32.02|31.74|7
1739196570000|2025-02-10 14:09:30|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|10
1739196580000|2025-02-10 14:09:40|32.05|31.77|32.06|31.78|32.06|31.78|32.03|31.75|8
1739196590000|2025-02-10 14:09:50|32.05|31.77|32.05|31.77|32.05|31.77|32.03|31.75|7
1739196600000|2025-02-10 14:10:00|32.04|31.76|32.02|31.74|32.04|31.76|32.01|31.73|9
1739196610000|2025-02-10 14:10:10|32.01|31.73|32.01|31.73|32.02|31.74|32|31.72|11
1739196620000|2025-02-10 14:10:20|32|31.72|32.01|31.73|32.02|31.74|32|31.72|10
1739196630000|2025-02-10 14:10:30|32|31.72|32.01|31.73|32.02|31.74|32|31.72|7
1739196640000|2025-02-10 14:10:40|32.02|31.74|32.01|31.73|32.03|31.75|32.01|31.73|8
1739196650000|2025-02-10 14:10:50|32|31.72|32.01|31.73|32.03|31.75|31.98|31.7|8
1739196660000|2025-02-10 14:11:00|32.02|31.74|31.99|31.71|32.03|31.75|31.98|31.7|14
1739196670000|2025-02-10 14:11:10|31.98|31.7|31.95|31.67|31.98|31.7|31.95|31.67|6
1739196680000|2025-02-10 14:11:20|31.94|31.66|31.99|31.71|31.99|31.71|31.94|31.66|12
1739196690000|2025-02-10 14:11:30|31.98|31.7|32|31.72|32|31.72|31.96|31.68|6
1739196700000|2025-02-10 14:11:40|32.01|31.73|32|31.72|32.01|31.73|31.98|31.7|8
1739196710000|2025-02-10 14:11:50|31.99|31.71|32|31.72|32|31.72|31.98|31.7|6
1739196720000|2025-02-10 14:12:00|32.01|31.73|32.04|31.76|32.04|31.76|31.99|31.71|10
1739196730000|2025-02-10 14:12:10|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|10
1739196740000|2025-02-10 14:12:20|32|31.72|31.99|31.71|32.01|31.73|31.99|31.71|4
1739196750000|2025-02-10 14:12:30|32|31.72|32.02|31.74|32.02|31.74|31.99|31.71|11
1739196760000|2025-02-10 14:12:40|32.01|31.73|31.99|31.71|32.01|31.73|31.99|31.71|10
1739196770000|2025-02-10 14:12:50|31.98|31.7|31.99|31.71|31.99|31.71|31.97|31.69|6
1739196780000|2025-02-10 14:13:00|31.97|31.69|31.92|31.64|31.98|31.7|31.92|31.64|11
1739196790000|2025-02-10 14:13:10|31.93|31.65|31.94|31.66|31.94|31.66|31.92|31.64|9
1739196800000|2025-02-10 14:13:20|31.93|31.65|31.96|31.68|31.96|31.68|31.93|31.65|6
1739196810000|2025-02-10 14:13:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|8
1739196820000|2025-02-10 14:13:40|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739196830000|2025-02-10 14:13:50|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739196840000|2025-02-10 14:14:00|31.95|31.67|31.96|31.68|31.96|31.68|31.94|31.66|4
1739196850000|2025-02-10 14:14:10|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|6
1739196860000|2025-02-10 14:14:20|31.96|31.68|31.95|31.67|31.96|31.68|31.94|31.66|8
1739196870000|2025-02-10 14:14:30|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1739196880000|2025-02-10 14:14:40|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|5
1739196890000|2025-02-10 14:14:50|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739196900000|2025-02-10 14:15:00|31.93|31.65|31.94|31.66|31.96|31.68|31.93|31.65|6
1739196910000|2025-02-10 14:15:10|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|3
1739196920000|2025-02-10 14:15:20|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|7
1739196930000|2025-02-10 14:15:30|31.93|31.65|31.92|31.64|31.93|31.65|31.9|31.62|11
1739196940000|2025-02-10 14:15:40|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739196950000|2025-02-10 14:15:50|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|3
1739196960000|2025-02-10 14:16:00|31.91|31.63|31.94|31.66|31.94|31.66|31.91|31.63|3
1739196970000|2025-02-10 14:16:10|31.93|31.65|31.95|31.67|31.96|31.68|31.93|31.65|6
1739196980000|2025-02-10 14:16:20|31.96|31.68|31.99|31.71|31.99|31.71|31.96|31.68|12
1739196990000|2025-02-10 14:16:30|31.98|31.7|31.97|31.69|31.99|31.71|31.97|31.69|13
1739197000000|2025-02-10 14:16:40|31.96|31.68|31.94|31.66|31.96|31.68|31.93|31.65|9
1739197010000|2025-02-10 14:16:50|31.93|31.65|31.93|31.65|31.95|31.67|31.93|31.65|5
1739197020000|2025-02-10 14:17:00|31.94|31.66|31.94|31.66|31.95|31.67|31.91|31.63|12
1739197030000|2025-02-10 14:17:10|31.95|31.67|31.98|31.7|31.98|31.7|31.93|31.65|13
1739197040000|2025-02-10 14:17:20|31.97|31.69|31.97|31.69|31.99|31.71|31.96|31.68|11
1739197050000|2025-02-10 14:17:30|31.98|31.7|32|31.72|32.02|31.74|31.98|31.7|14
1739197060000|2025-02-10 14:17:40|31.99|31.71|31.99|31.71|32.01|31.73|31.98|31.7|11
1739197070000|2025-02-10 14:17:50|32|31.72|32.01|31.73|32.01|31.73|31.99|31.71|10
1739197080000|2025-02-10 14:18:00|32|31.72|31.97|31.69|32|31.72|31.97|31.69|8
1739197090000|2025-02-10 14:18:10|31.98|31.7|31.97|31.69|32|31.72|31.97|31.69|12
1739197100000|2025-02-10 14:18:20|31.98|31.7|31.94|31.66|31.98|31.7|31.94|31.66|9
1739197110000|2025-02-10 14:18:30|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|11
1739197120000|2025-02-10 14:18:40|31.96|31.68|31.96|31.68|31.97|31.69|31.95|31.67|6
1739197130000|2025-02-10 14:18:50|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|8
1739197140000|2025-02-10 14:19:00|31.97|31.69|32|31.72|32|31.72|31.97|31.69|8
1739197150000|2025-02-10 14:19:10|31.99|31.71|32|31.72|32|31.72|31.97|31.69|10
1739197160000|2025-02-10 14:19:20|32.01|31.73|32.02|31.74|32.02|31.74|31.99|31.71|6
1739197170000|2025-02-10 14:19:30|32.03|31.75|32|31.72|32.03|31.75|31.99|31.71|9
1739197180000|2025-02-10 14:19:40|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|9
1739197190000|2025-02-10 14:19:50|32.02|31.74|32.03|31.75|32.03|31.75|32|31.72|6
1739197200000|2025-02-10 14:20:00|32.04|31.76|32.01|31.73|32.06|31.78|32|31.72|12
1739197210000|2025-02-10 14:20:10|32|31.72|31.97|31.69|32.01|31.73|31.97|31.69|10
1739197230000|2025-02-10 14:20:30|31.98|31.7|31.97|31.69|31.98|31.7|31.96|31.68|6
1739197240000|2025-02-10 14:20:40|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|8
1739197250000|2025-02-10 14:20:50|31.97|31.69|31.98|31.7|31.99|31.71|31.97|31.69|12
1739197260000|2025-02-10 14:21:00|31.99|31.71|31.98|31.7|31.99|31.71|31.97|31.69|8
1739197270000|2025-02-10 14:21:10|31.97|31.69|31.97|31.69|31.98|31.7|31.96|31.68|11
1739197280000|2025-02-10 14:21:20|31.98|31.7|31.97|31.69|31.98|31.7|31.96|31.68|8
1739197290000|2025-02-10 14:21:30|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|6
1739197300000|2025-02-10 14:21:40|31.98|31.7|31.96|31.68|31.99|31.71|31.96|31.68|9
1739197310000|2025-02-10 14:21:50|31.97|31.69|31.98|31.7|31.98|31.7|31.95|31.67|6
1739197320000|2025-02-10 14:22:00|31.96|31.68|31.95|31.67|31.97|31.69|31.93|31.65|10
1739197330000|2025-02-10 14:22:10|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|5
1739197340000|2025-02-10 14:22:20|31.93|31.65|31.95|31.67|31.95|31.67|31.92|31.64|6
1739197350000|2025-02-10 14:22:30|31.94|31.66|31.94|31.66|31.95|31.67|31.93|31.65|8
1739197360000|2025-02-10 14:22:40|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739197370000|2025-02-10 14:22:50|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739197380000|2025-02-10 14:23:00|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|5
1739197390000|2025-02-10 14:23:10|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|7
1739197400000|2025-02-10 14:23:20|31.91|31.63|31.91|31.63|31.92|31.64|31.9|31.62|7
1739197410000|2025-02-10 14:23:30|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|5
1739197430000|2025-02-10 14:23:50|31.9|31.62|31.89|31.61|31.9|31.62|31.88|31.6|5
1739197440000|2025-02-10 14:24:00|31.88|31.6|31.87|31.59|31.89|31.61|31.87|31.59|8
1739197450000|2025-02-10 14:24:10|31.88|31.6|31.92|31.64|31.92|31.64|31.88|31.6|7
1739197460000|2025-02-10 14:24:20|31.91|31.63|31.89|31.61|31.92|31.64|31.88|31.6|10
1739197470000|2025-02-10 14:24:30|31.9|31.62|31.91|31.63|31.91|31.63|31.89|31.61|8
1739197480000|2025-02-10 14:24:40|31.89|31.61|31.94|31.66|31.94|31.66|31.89|31.61|8
1739197490000|2025-02-10 14:24:50|31.93|31.65|31.95|31.67|31.97|31.69|31.92|31.64|10
1739197500000|2025-02-10 14:25:00|31.97|31.69|31.96|31.68|31.97|31.69|31.94|31.66|11
1739197510000|2025-02-10 14:25:10|31.95|31.67|31.98|31.7|31.98|31.7|31.95|31.67|8
1739197520000|2025-02-10 14:25:20|31.97|31.69|31.99|31.71|32.01|31.73|31.97|31.69|9
1739197530000|2025-02-10 14:25:30|32|31.72|31.96|31.68|32|31.72|31.96|31.68|8
1739197540000|2025-02-10 14:25:40|31.97|31.69|31.97|31.69|31.99|31.71|31.95|31.67|10
1739197550000|2025-02-10 14:25:50|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|6
1739197560000|2025-02-10 14:26:00|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|3
1739197570000|2025-02-10 14:26:10|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|7
1739197580000|2025-02-10 14:26:20|31.94|31.66|31.93|31.65|31.95|31.67|31.91|31.63|10
1739197590000|2025-02-10 14:26:30|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739197600000|2025-02-10 14:26:40|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739197610000|2025-02-10 14:26:50|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1739197620000|2025-02-10 14:27:00|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|5
1739197630000|2025-02-10 14:27:10|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739197640000|2025-02-10 14:27:20|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1739197650000|2025-02-10 14:27:30|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1739197660000|2025-02-10 14:27:40|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739197670000|2025-02-10 14:27:50|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739197680000|2025-02-10 14:28:00|31.96|31.68|31.98|31.7|31.99|31.71|31.96|31.68|5
1739197700000|2025-02-10 14:28:20|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|2
1739197710000|2025-02-10 14:28:30|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|2
1739197720000|2025-02-10 14:28:40|31.98|31.7|31.95|31.67|31.98|31.7|31.95|31.67|4
1739197730000|2025-02-10 14:28:50|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|10
1739197740000|2025-02-10 14:29:00|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|3
1739197750000|2025-02-10 14:29:10|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739197760000|2025-02-10 14:29:20|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|4
1739197770000|2025-02-10 14:29:30|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739197790000|2025-02-10 14:29:50|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739197800000|2025-02-10 14:30:00|31.98|31.7|31.97|31.69|31.99|31.71|31.96|31.68|10
1739197810000|2025-02-10 14:30:10|31.98|31.7|31.95|31.67|31.98|31.7|31.95|31.67|7
1739197820000|2025-02-10 14:30:20|31.98|31.7|31.9|31.62|31.98|31.7|31.9|31.62|9
1739197830000|2025-02-10 14:30:30|31.89|31.61|31.88|31.6|31.9|31.62|31.88|31.6|8
1739197840000|2025-02-10 14:30:40|31.89|31.61|31.9|31.62|31.91|31.63|31.88|31.6|7
1739197850000|2025-02-10 14:30:50|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|14
1739197860000|2025-02-10 14:31:00|31.93|31.65|31.95|31.67|31.95|31.67|31.9|31.62|11
1739197870000|2025-02-10 14:31:10|31.94|31.66|31.96|31.68|31.98|31.7|31.93|31.65|11
1739197880000|2025-02-10 14:31:20|31.97|31.69|32.03|31.75|32.03|31.75|31.97|31.69|14
1739197890000|2025-02-10 14:31:30|32.04|31.76|32.07|31.79|32.07|31.79|32.03|31.75|15
1739197900000|2025-02-10 14:31:40|32.06|31.78|32.06|31.78|32.08|31.8|32.05|31.77|9
1739197910000|2025-02-10 14:31:50|32.07|31.79|32.06|31.78|32.08|31.8|32.04|31.76|9
1739197920000|2025-02-10 14:32:00|32.07|31.79|32.09|31.81|32.09|31.81|32.06|31.78|16
1739197930000|2025-02-10 14:32:10|32.08|31.8|32.11|31.83|32.11|31.83|32.05|31.77|12
1739197940000|2025-02-10 14:32:20|32.12|31.84|32.08|31.8|32.12|31.84|32.08|31.8|13
1739197950000|2025-02-10 14:32:30|32.05|31.77|32.12|31.84|32.12|31.84|32.05|31.77|17
1739197960000|2025-02-10 14:32:40|32.11|31.83|32.11|31.83|32.14|31.86|32.08|31.8|11
1739197970000|2025-02-10 14:32:50|32.12|31.84|32.12|31.84|32.13|31.85|32.08|31.8|11
1739197980000|2025-02-10 14:33:00|32.13|31.85|32.12|31.84|32.13|31.85|32.1|31.82|16
1739197990000|2025-02-10 14:33:10|32.11|31.83|32.11|31.83|32.13|31.85|32.1|31.82|15
1739198000000|2025-02-10 14:33:20|32.12|31.84|32.13|31.85|32.13|31.85|32.11|31.83|9
1739198010000|2025-02-10 14:33:30|32.12|31.84|32.1|31.82|32.12|31.84|32.09|31.81|13
1739198020000|2025-02-10 14:33:40|32.09|31.81|32.11|31.83|32.11|31.83|32.08|31.8|13
1739198030000|2025-02-10 14:33:50|32.12|31.84|32.14|31.86|32.15|31.87|32.12|31.84|9
1739198040000|2025-02-10 14:34:00|32.13|31.85|32.14|31.86|32.16|31.88|32.13|31.85|10
1739198050000|2025-02-10 14:34:10|32.13|31.85|32.1|31.82|32.13|31.85|32.08|31.8|8
1739198060000|2025-02-10 14:34:20|32.09|31.81|32.1|31.82|32.11|31.83|32.08|31.8|10
1739198070000|2025-02-10 14:34:30|32.09|31.81|32.08|31.8|32.09|31.81|32.05|31.77|12
1739198080000|2025-02-10 14:34:40|32.07|31.79|32.07|31.79|32.1|31.82|32.06|31.78|12
1739198090000|2025-02-10 14:34:50|32.08|31.8|32.07|31.79|32.08|31.8|32.06|31.78|9
1739198100000|2025-02-10 14:35:00|32.08|31.8|32.09|31.81|32.09|31.81|32.05|31.77|15
1739198110000|2025-02-10 14:35:10|32.08|31.8|32.08|31.8|32.1|31.82|32.08|31.8|7
1739198120000|2025-02-10 14:35:20|32.07|31.79|32.12|31.84|32.12|31.84|32.07|31.79|8
1739198130000|2025-02-10 14:35:30|32.1|31.82|32.05|31.77|32.1|31.82|32.05|31.77|10
1739198140000|2025-02-10 14:35:40|32.04|31.76|32.07|31.79|32.08|31.8|32.04|31.76|10
1739198150000|2025-02-10 14:35:50|32.06|31.78|32.04|31.76|32.08|31.8|32.04|31.76|9
1739198160000|2025-02-10 14:36:00|32.03|31.75|32.06|31.78|32.06|31.78|32.02|31.74|9
1739198170000|2025-02-10 14:36:10|32.05|31.77|32.05|31.77|32.06|31.78|32.04|31.76|7
1739198180000|2025-02-10 14:36:20|32.06|31.78|32.06|31.78|32.08|31.8|32.06|31.78|13
1739198190000|2025-02-10 14:36:30|32.05|31.77|32.02|31.74|32.06|31.78|32.02|31.74|6
1739198200000|2025-02-10 14:36:40|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|9
1739198210000|2025-02-10 14:36:50|32.01|31.73|31.99|31.71|32.01|31.73|31.99|31.71|5
1739198220000|2025-02-10 14:37:00|31.98|31.7|31.92|31.64|31.98|31.7|31.92|31.64|7
1739198230000|2025-02-10 14:37:10|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|7
1739198240000|2025-02-10 14:37:20|31.89|31.61|31.83|31.55|31.9|31.62|31.83|31.55|13
1739198250000|2025-02-10 14:37:30|31.82|31.54|31.84|31.56|31.87|31.59|31.79|31.51|13
1739198260000|2025-02-10 14:37:40|31.83|31.55|31.8|31.52|31.83|31.55|31.79|31.51|12
1739198270000|2025-02-10 14:37:50|31.81|31.53|31.78|31.5|31.81|31.53|31.78|31.5|7
1739198280000|2025-02-10 14:38:00|31.77|31.49|31.76|31.48|31.78|31.5|31.76|31.48|6
1739198290000|2025-02-10 14:38:10|31.78|31.5|31.77|31.49|31.78|31.5|31.76|31.48|6
1739198300000|2025-02-10 14:38:20|31.76|31.48|31.78|31.5|31.8|31.52|31.76|31.48|7
1739198310000|2025-02-10 14:38:30|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|3
1739198320000|2025-02-10 14:38:40|31.76|31.48|31.77|31.49|31.78|31.5|31.76|31.48|3
1739198330000|2025-02-10 14:38:50|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|2
1739198340000|2025-02-10 14:39:00|31.78|31.5|31.84|31.56|31.84|31.56|31.78|31.5|14
1739198350000|2025-02-10 14:39:10|31.83|31.55|31.84|31.56|31.84|31.56|31.82|31.54|10
1739198360000|2025-02-10 14:39:20|31.85|31.57|31.83|31.55|31.86|31.58|31.81|31.53|12
1739198370000|2025-02-10 14:39:30|31.82|31.54|31.83|31.55|31.84|31.56|31.81|31.53|11
1739198380000|2025-02-10 14:39:40|31.82|31.54|31.79|31.51|31.84|31.56|31.79|31.51|11
1739198390000|2025-02-10 14:39:50|31.78|31.5|31.8|31.52|31.8|31.52|31.78|31.5|9
1739198400000|2025-02-10 14:40:00|31.81|31.53|31.77|31.49|31.82|31.54|31.77|31.49|10
1739198410000|2025-02-10 14:40:10|31.76|31.48|31.75|31.47|31.77|31.49|31.75|31.47|4
1739198420000|2025-02-10 14:40:20|31.76|31.48|31.75|31.47|31.76|31.48|31.74|31.46|8
1739198430000|2025-02-10 14:40:30|31.76|31.48|31.74|31.46|31.77|31.49|31.74|31.46|11
1739198440000|2025-02-10 14:40:40|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|11
1739198450000|2025-02-10 14:40:50|31.74|31.46|31.74|31.46|31.77|31.49|31.74|31.46|11
1739198460000|2025-02-10 14:41:00|31.73|31.45|31.78|31.5|31.79|31.51|31.73|31.45|7
1739198470000|2025-02-10 14:41:10|31.79|31.51|31.73|31.45|31.79|31.51|31.73|31.45|11
1739198480000|2025-02-10 14:41:20|31.74|31.46|31.72|31.44|31.75|31.47|31.71|31.43|13
1739198490000|2025-02-10 14:41:30|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|8
1739198500000|2025-02-10 14:41:40|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|5
1739198510000|2025-02-10 14:41:50|31.73|31.45|31.74|31.46|31.75|31.47|31.72|31.44|8
1739198520000|2025-02-10 14:42:00|31.75|31.47|31.76|31.48|31.76|31.48|31.74|31.46|8
1739198530000|2025-02-10 14:42:10|31.75|31.47|31.72|31.44|31.76|31.48|31.72|31.44|16
1739198540000|2025-02-10 14:42:20|31.71|31.43|31.73|31.45|31.73|31.45|31.71|31.43|9
1739198550000|2025-02-10 14:42:30|31.74|31.46|31.72|31.44|31.75|31.47|31.72|31.44|10
1739198560000|2025-02-10 14:42:40|31.73|31.45|31.74|31.46|31.74|31.46|31.72|31.44|7
1739198570000|2025-02-10 14:42:50|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|4
1739198580000|2025-02-10 14:43:00|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|9
1739198590000|2025-02-10 14:43:10|31.76|31.48|31.73|31.45|31.76|31.48|31.73|31.45|8
1739198600000|2025-02-10 14:43:20|31.74|31.46|31.76|31.48|31.76|31.48|31.74|31.46|3
1739198610000|2025-02-10 14:43:30|31.77|31.49|31.76|31.48|31.77|31.49|31.75|31.47|10
1739198620000|2025-02-10 14:43:40|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|11
1739198630000|2025-02-10 14:43:50|31.76|31.48|31.78|31.5|31.78|31.5|31.76|31.48|5
1739198640000|2025-02-10 14:44:00|31.77|31.49|31.78|31.5|31.78|31.5|31.76|31.48|8
1739198650000|2025-02-10 14:44:10|31.77|31.49|31.79|31.51|31.81|31.53|31.77|31.49|8
1739198660000|2025-02-10 14:44:20|31.8|31.52|31.81|31.53|31.82|31.54|31.8|31.52|5
1739198670000|2025-02-10 14:44:30|31.8|31.52|31.82|31.54|31.84|31.56|31.8|31.52|8
1739198680000|2025-02-10 14:44:40|31.81|31.53|31.86|31.58|31.86|31.58|31.81|31.53|8
1739198690000|2025-02-10 14:44:50|31.85|31.57|31.83|31.55|31.85|31.57|31.82|31.54|6
1739198700000|2025-02-10 14:45:00|31.82|31.54|31.81|31.53|31.84|31.56|31.81|31.53|10
1739198710000|2025-02-10 14:45:10|31.82|31.54|31.84|31.56|31.86|31.58|31.81|31.53|12
1739198720000|2025-02-10 14:45:20|31.83|31.55|31.86|31.58|31.86|31.58|31.83|31.55|8
1739198730000|2025-02-10 14:45:30|31.85|31.57|31.88|31.6|31.88|31.6|31.84|31.56|8
1739198740000|2025-02-10 14:45:40|31.87|31.59|31.85|31.57|31.87|31.59|31.85|31.57|5
1739198750000|2025-02-10 14:45:50|31.84|31.56|31.83|31.55|31.85|31.57|31.82|31.54|7
1739198760000|2025-02-10 14:46:00|31.82|31.54|31.84|31.56|31.84|31.56|31.81|31.53|7
1739198770000|2025-02-10 14:46:10|31.85|31.57|31.86|31.58|31.87|31.59|31.84|31.56|10
1739198780000|2025-02-10 14:46:20|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|5
1739198790000|2025-02-10 14:46:30|31.86|31.58|31.84|31.56|31.86|31.58|31.84|31.56|5
1739198800000|2025-02-10 14:46:40|31.83|31.55|31.81|31.53|31.83|31.55|31.81|31.53|5
1739198810000|2025-02-10 14:46:50|31.82|31.54|31.81|31.53|31.82|31.54|31.79|31.51|5
1739198820000|2025-02-10 14:47:00|31.8|31.52|31.79|31.51|31.81|31.53|31.78|31.5|12
1739198830000|2025-02-10 14:47:10|31.78|31.5|31.75|31.47|31.79|31.51|31.74|31.46|10
1739198840000|2025-02-10 14:47:20|31.76|31.48|31.77|31.49|31.77|31.49|31.74|31.46|6
1739198850000|2025-02-10 14:47:30|31.76|31.48|31.73|31.45|31.76|31.48|31.72|31.44|8
1739198860000|2025-02-10 14:47:40|31.72|31.44|31.65|31.37|31.73|31.45|31.65|31.37|13
1739198870000|2025-02-10 14:47:50|31.64|31.36|31.63|31.35|31.64|31.36|31.63|31.35|8
1739198880000|2025-02-10 14:48:00|31.64|31.36|31.62|31.34|31.65|31.37|31.62|31.34|14
1739198890000|2025-02-10 14:48:10|31.63|31.35|31.66|31.38|31.67|31.39|31.63|31.35|20
1739198900000|2025-02-10 14:48:20|31.65|31.37|31.69|31.41|31.69|31.41|31.64|31.36|15
1739198910000|2025-02-10 14:48:30|31.68|31.4|31.66|31.38|31.69|31.41|31.66|31.38|9
1739198920000|2025-02-10 14:48:40|31.67|31.39|31.7|31.42|31.71|31.43|31.67|31.39|15
1739198930000|2025-02-10 14:48:50|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|6
1739198940000|2025-02-10 14:49:00|31.67|31.39|31.62|31.34|31.67|31.39|31.62|31.34|10
1739198950000|2025-02-10 14:49:10|31.63|31.35|31.63|31.35|31.63|31.35|31.61|31.33|8
1739198960000|2025-02-10 14:49:20|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|9
1739198970000|2025-02-10 14:49:30|31.65|31.37|31.66|31.38|31.7|31.42|31.65|31.37|16
1739198980000|2025-02-10 14:49:40|31.65|31.37|31.62|31.34|31.65|31.37|31.62|31.34|14
1739198990000|2025-02-10 14:49:50|31.61|31.33|31.62|31.34|31.63|31.35|31.61|31.33|5
1739199000000|2025-02-10 14:50:00|31.63|31.35|31.64|31.36|31.65|31.37|31.62|31.34|10
1739199010000|2025-02-10 14:50:10|31.63|31.35|31.64|31.36|31.65|31.37|31.61|31.33|9
1739199020000|2025-02-10 14:50:20|31.63|31.35|31.66|31.38|31.68|31.4|31.63|31.35|13
1739199030000|2025-02-10 14:50:30|31.65|31.37|31.7|31.42|31.7|31.42|31.65|31.37|10
1739199040000|2025-02-10 14:50:40|31.69|31.41|31.69|31.41|31.71|31.43|31.69|31.41|8
1739199050000|2025-02-10 14:50:50|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|11
1739199060000|2025-02-10 14:51:00|31.71|31.43|31.71|31.43|31.73|31.45|31.7|31.42|8
1739199080000|2025-02-10 14:51:20|31.65|31.37|31.65|31.37|31.66|31.38|31.64|31.36|7
1739199090000|2025-02-10 14:51:30|31.64|31.36|31.66|31.38|31.66|31.38|31.63|31.35|11
1739199100000|2025-02-10 14:51:40|31.67|31.39|31.64|31.36|31.67|31.39|31.63|31.35|10
1739199110000|2025-02-10 14:51:50|31.65|31.37|31.68|31.4|31.68|31.4|31.65|31.37|6
1739199120000|2025-02-10 14:52:00|31.69|31.41|31.66|31.38|31.7|31.42|31.65|31.37|11
1739199130000|2025-02-10 14:52:10|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|9
1739199140000|2025-02-10 14:52:20|31.67|31.39|31.66|31.38|31.67|31.39|31.65|31.37|8
1739199150000|2025-02-10 14:52:30|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|7
1739199160000|2025-02-10 14:52:40|31.68|31.4|31.67|31.39|31.69|31.41|31.66|31.38|11
1739199170000|2025-02-10 14:52:50|31.66|31.38|31.68|31.4|31.69|31.41|31.66|31.38|11
1739199180000|2025-02-10 14:53:00|31.69|31.41|31.69|31.41|31.7|31.42|31.68|31.4|5
1739199190000|2025-02-10 14:53:10|31.68|31.4|31.69|31.41|31.69|31.41|31.67|31.39|4
1739199200000|2025-02-10 14:53:20|31.7|31.42|31.66|31.38|31.7|31.42|31.66|31.38|3
1739199210000|2025-02-10 14:53:30|31.67|31.39|31.65|31.37|31.67|31.39|31.64|31.36|7
1739199220000|2025-02-10 14:53:40|31.66|31.38|31.65|31.37|31.66|31.38|31.64|31.36|8
1739199230000|2025-02-10 14:53:50|31.66|31.38|31.63|31.35|31.66|31.38|31.63|31.35|8
1739199240000|2025-02-10 14:54:00|31.64|31.36|31.63|31.35|31.64|31.36|31.63|31.35|6
1739199250000|2025-02-10 14:54:10|31.62|31.34|31.66|31.38|31.66|31.38|31.62|31.34|11
1739199260000|2025-02-10 14:54:20|31.67|31.39|31.67|31.39|31.67|31.39|31.65|31.37|4
1739199270000|2025-02-10 14:54:30|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|8
1739199280000|2025-02-10 14:54:40|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|5
1739199290000|2025-02-10 14:54:50|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|4
1739199300000|2025-02-10 14:55:00|31.69|31.41|31.71|31.43|31.73|31.45|31.69|31.41|9
1739199310000|2025-02-10 14:55:10|31.7|31.42|31.73|31.45|31.73|31.45|31.7|31.42|6
1739199320000|2025-02-10 14:55:20|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|8
1739199330000|2025-02-10 14:55:30|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|5
1739199340000|2025-02-10 14:55:40|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739199350000|2025-02-10 14:55:50|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|9
1739199360000|2025-02-10 14:56:00|31.72|31.44|31.71|31.43|31.72|31.44|31.7|31.42|10
1739199370000|2025-02-10 14:56:10|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|5
1739199380000|2025-02-10 14:56:20|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|11
1739199390000|2025-02-10 14:56:30|31.72|31.44|31.7|31.42|31.72|31.44|31.7|31.42|5
1739199400000|2025-02-10 14:56:40|31.71|31.43|31.7|31.42|31.72|31.44|31.69|31.41|8
1739199410000|2025-02-10 14:56:50|31.69|31.41|31.68|31.4|31.7|31.42|31.68|31.4|5
1739199420000|2025-02-10 14:57:00|31.69|31.41|31.67|31.39|31.69|31.41|31.67|31.39|8
1739199430000|2025-02-10 14:57:10|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|2
1739199440000|2025-02-10 14:57:20|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|8
1739199450000|2025-02-10 14:57:30|31.66|31.38|31.67|31.39|31.68|31.4|31.66|31.38|7
1739199460000|2025-02-10 14:57:40|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|4
1739199470000|2025-02-10 14:57:50|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|3
1739199480000|2025-02-10 14:58:00|31.69|31.41|31.67|31.39|31.69|31.41|31.66|31.38|7
1739199490000|2025-02-10 14:58:10|31.68|31.4|31.67|31.39|31.68|31.4|31.67|31.39|4
1739199500000|2025-02-10 14:58:20|31.66|31.38|31.66|31.38|31.69|31.41|31.66|31.38|8
1739199510000|2025-02-10 14:58:30|31.68|31.4|31.66|31.38|31.68|31.4|31.65|31.37|7
1739199520000|2025-02-10 14:58:40|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|4
1739199550000|2025-02-10 14:59:10|31.67|31.39|31.68|31.4|31.69|31.41|31.67|31.39|5
1739199560000|2025-02-10 14:59:20|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|6
1739199570000|2025-02-10 14:59:30|31.69|31.41|31.67|31.39|31.69|31.41|31.66|31.38|9
1739199590000|2025-02-10 14:59:50|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|2
1739199600000|2025-02-10 15:00:00|31.66|31.38|31.65|31.37|31.66|31.38|31.63|31.35|6
1739199610000|2025-02-10 15:00:10|31.64|31.36|31.67|31.39|31.67|31.39|31.63|31.35|10
1739199620000|2025-02-10 15:00:20|31.66|31.38|31.67|31.39|31.68|31.4|31.66|31.38|8
1739199630000|2025-02-10 15:00:30|31.68|31.4|31.67|31.39|31.68|31.4|31.67|31.39|2
1739199640000|2025-02-10 15:00:40|31.68|31.4|31.71|31.43|31.71|31.43|31.67|31.39|5
1739199650000|2025-02-10 15:00:50|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739199660000|2025-02-10 15:01:00|31.74|31.46|31.72|31.44|31.75|31.47|31.72|31.44|8
1739199670000|2025-02-10 15:01:10|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|4
1739199680000|2025-02-10 15:01:20|31.75|31.47|31.78|31.5|31.78|31.5|31.74|31.46|8
1739199690000|2025-02-10 15:01:30|31.79|31.51|31.74|31.46|31.79|31.51|31.74|31.46|12
1739199700000|2025-02-10 15:01:40|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|8
1739199710000|2025-02-10 15:01:50|31.74|31.46|31.72|31.44|31.74|31.46|31.71|31.43|9
1739199720000|2025-02-10 15:02:00|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|7
1739199730000|2025-02-10 15:02:10|31.72|31.44|31.71|31.43|31.73|31.45|31.69|31.41|7
1739199740000|2025-02-10 15:02:20|31.7|31.42|31.68|31.4|31.7|31.42|31.68|31.4|7
1739199750000|2025-02-10 15:02:30|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|6
1739199760000|2025-02-10 15:02:40|31.67|31.39|31.65|31.37|31.67|31.39|31.65|31.37|7
1739199770000|2025-02-10 15:02:50|31.66|31.38|31.64|31.36|31.66|31.38|31.64|31.36|5
1739199780000|2025-02-10 15:03:00|31.63|31.35|31.66|31.38|31.66|31.38|31.62|31.34|9
1739199790000|2025-02-10 15:03:10|31.65|31.37|31.64|31.36|31.67|31.39|31.64|31.36|12
1739199800000|2025-02-10 15:03:20|31.63|31.35|31.66|31.38|31.66|31.38|31.63|31.35|6
1739199810000|2025-02-10 15:03:30|31.65|31.37|31.64|31.36|31.66|31.38|31.63|31.35|11
1739199820000|2025-02-10 15:03:40|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|7
1739199830000|2025-02-10 15:03:50|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|5
1739199840000|2025-02-10 15:04:00|31.65|31.37|31.63|31.35|31.65|31.37|31.62|31.34|5
1739199850000|2025-02-10 15:04:10|31.62|31.34|31.61|31.33|31.63|31.35|31.61|31.33|4
1739199860000|2025-02-10 15:04:20|31.62|31.34|31.61|31.33|31.63|31.35|31.61|31.33|6
1739199870000|2025-02-10 15:04:30|31.62|31.34|31.63|31.35|31.65|31.37|31.61|31.33|9
1739199880000|2025-02-10 15:04:40|31.62|31.34|31.66|31.38|31.66|31.38|31.62|31.34|8
1739199890000|2025-02-10 15:04:50|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|5
1739199900000|2025-02-10 15:05:00|31.66|31.38|31.66|31.38|31.67|31.39|31.64|31.36|10
1739199910000|2025-02-10 15:05:10|31.67|31.39|31.67|31.39|31.67|31.39|31.64|31.36|9
1739199920000|2025-02-10 15:05:20|31.66|31.38|31.71|31.43|31.71|31.43|31.65|31.37|11
1739199930000|2025-02-10 15:05:30|31.72|31.44|31.73|31.45|31.73|31.45|31.71|31.43|8
1739199940000|2025-02-10 15:05:40|31.74|31.46|31.74|31.46|31.74|31.46|31.72|31.44|9
1739199950000|2025-02-10 15:05:50|31.73|31.45|31.73|31.45|31.75|31.47|31.73|31.45|7
1739199960000|2025-02-10 15:06:00|31.72|31.44|31.75|31.47|31.75|31.47|31.72|31.44|13
1739199970000|2025-02-10 15:06:10|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739199990000|2025-02-10 15:06:30|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|4
1739200000000|2025-02-10 15:06:40|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|3
1739200010000|2025-02-10 15:06:50|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|3
1739200020000|2025-02-10 15:07:00|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|7
1739200030000|2025-02-10 15:07:10|31.72|31.44|31.68|31.4|31.72|31.44|31.68|31.4|8
1739200040000|2025-02-10 15:07:20|31.69|31.41|31.68|31.4|31.69|31.41|31.67|31.39|12
1739200050000|2025-02-10 15:07:30|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|8
1739200060000|2025-02-10 15:07:40|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|6
1739200070000|2025-02-10 15:07:50|31.67|31.39|31.67|31.39|31.67|31.39|31.66|31.38|3
1739200080000|2025-02-10 15:08:00|31.66|31.38|31.64|31.36|31.66|31.38|31.63|31.35|11
1739200090000|2025-02-10 15:08:10|31.65|31.37|31.67|31.39|31.67|31.39|31.65|31.37|5
1739200100000|2025-02-10 15:08:20|31.68|31.4|31.69|31.41|31.7|31.42|31.68|31.4|4
1739200110000|2025-02-10 15:08:30|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|3
1739200120000|2025-02-10 15:08:40|31.71|31.43|31.71|31.43|31.74|31.46|31.71|31.43|11
1739200130000|2025-02-10 15:08:50|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739200140000|2025-02-10 15:09:00|31.73|31.45|31.69|31.41|31.73|31.45|31.68|31.4|15
1739200150000|2025-02-10 15:09:10|31.68|31.4|31.66|31.38|31.69|31.41|31.66|31.38|7
1739200160000|2025-02-10 15:09:20|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739200170000|2025-02-10 15:09:30|31.65|31.37|31.67|31.39|31.67|31.39|31.65|31.37|5
1739200180000|2025-02-10 15:09:40|31.66|31.38|31.67|31.39|31.68|31.4|31.66|31.38|6
1739200190000|2025-02-10 15:09:50|31.68|31.4|31.7|31.42|31.7|31.42|31.68|31.4|2
1739200200000|2025-02-10 15:10:00|31.71|31.43|31.74|31.46|31.74|31.46|31.7|31.42|12
1739200210000|2025-02-10 15:10:10|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|6
1739200220000|2025-02-10 15:10:20|31.76|31.48|31.73|31.45|31.76|31.48|31.73|31.45|10
1739200230000|2025-02-10 15:10:30|31.74|31.46|31.72|31.44|31.74|31.46|31.71|31.43|4
1739200240000|2025-02-10 15:10:40|31.71|31.43|31.73|31.45|31.73|31.45|31.71|31.43|3
1739200250000|2025-02-10 15:10:50|31.72|31.44|31.73|31.45|31.73|31.45|31.71|31.43|8
1739200260000|2025-02-10 15:11:00|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|5
1739200270000|2025-02-10 15:11:10|31.71|31.43|31.76|31.48|31.77|31.49|31.71|31.43|9
1739200280000|2025-02-10 15:11:20|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|5
1739200290000|2025-02-10 15:11:30|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|8
1739200300000|2025-02-10 15:11:40|31.76|31.48|31.76|31.48|31.77|31.49|31.76|31.48|5
1739200310000|2025-02-10 15:11:50|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|7
1739200320000|2025-02-10 15:12:00|31.78|31.5|31.76|31.48|31.78|31.5|31.75|31.47|7
1739200330000|2025-02-10 15:12:10|31.75|31.47|31.72|31.44|31.75|31.47|31.72|31.44|8
1739200340000|2025-02-10 15:12:20|31.73|31.45|31.68|31.4|31.73|31.45|31.68|31.4|6
1739200350000|2025-02-10 15:12:30|31.7|31.42|31.69|31.41|31.7|31.42|31.68|31.4|4
1739200380000|2025-02-10 15:13:00|31.7|31.42|31.73|31.45|31.73|31.45|31.7|31.42|8
1739200390000|2025-02-10 15:13:10|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739200400000|2025-02-10 15:13:20|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|5
1739200410000|2025-02-10 15:13:30|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|9
1739200420000|2025-02-10 15:13:40|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739200430000|2025-02-10 15:13:50|31.76|31.48|31.76|31.48|31.76|31.48|31.74|31.46|7
1739200440000|2025-02-10 15:14:00|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|3
1739200450000|2025-02-10 15:14:10|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739200460000|2025-02-10 15:14:20|31.79|31.51|31.77|31.49|31.79|31.51|31.76|31.48|7
1739200470000|2025-02-10 15:14:30|31.76|31.48|31.76|31.48|31.77|31.49|31.76|31.48|3
1739200480000|2025-02-10 15:14:40|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739200490000|2025-02-10 15:14:50|31.76|31.48|31.75|31.47|31.77|31.49|31.74|31.46|6
1739200500000|2025-02-10 15:15:00|31.74|31.46|31.75|31.47|31.76|31.48|31.74|31.46|6
1739200510000|2025-02-10 15:15:10|31.76|31.48|31.77|31.49|31.78|31.5|31.75|31.47|10
1739200520000|2025-02-10 15:15:20|31.75|31.47|31.74|31.46|31.76|31.48|31.74|31.46|8
1739200530000|2025-02-10 15:15:30|31.75|31.47|31.73|31.45|31.75|31.47|31.73|31.45|9
1739200540000|2025-02-10 15:15:40|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|4
1739200550000|2025-02-10 15:15:50|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739200560000|2025-02-10 15:16:00|31.73|31.45|31.76|31.48|31.76|31.48|31.73|31.45|8
1739200570000|2025-02-10 15:16:10|31.75|31.47|31.75|31.47|31.77|31.49|31.75|31.47|7
1739200580000|2025-02-10 15:16:20|31.76|31.48|31.74|31.46|31.76|31.48|31.74|31.46|5
1739200590000|2025-02-10 15:16:30|31.75|31.47|31.76|31.48|31.76|31.48|31.74|31.46|3
1739200600000|2025-02-10 15:16:40|31.77|31.49|31.75|31.47|31.77|31.49|31.75|31.47|3
1739200610000|2025-02-10 15:16:50|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739200620000|2025-02-10 15:17:00|31.73|31.45|31.76|31.48|31.76|31.48|31.73|31.45|9
1739200630000|2025-02-10 15:17:10|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739200650000|2025-02-10 15:17:30|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|3
1739200660000|2025-02-10 15:17:40|31.75|31.47|31.73|31.45|31.75|31.47|31.73|31.45|5
1739200670000|2025-02-10 15:17:50|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739200680000|2025-02-10 15:18:00|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|6
1739200690000|2025-02-10 15:18:10|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739200700000|2025-02-10 15:18:20|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|11
1739200710000|2025-02-10 15:18:30|31.71|31.43|31.73|31.45|31.74|31.46|31.71|31.43|9
1739200720000|2025-02-10 15:18:40|31.72|31.44|31.71|31.43|31.73|31.45|31.71|31.43|8
1739200730000|2025-02-10 15:18:50|31.72|31.44|31.72|31.44|31.73|31.45|31.7|31.42|9
1739200740000|2025-02-10 15:19:00|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|4
1739200750000|2025-02-10 15:19:10|31.71|31.43|31.69|31.41|31.71|31.43|31.69|31.41|3
1739200760000|2025-02-10 15:19:20|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|2
1739200770000|2025-02-10 15:19:30|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739200780000|2025-02-10 15:19:40|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|3
1739200790000|2025-02-10 15:19:50|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|9
1739200800000|2025-02-10 15:20:00|31.71|31.43|31.69|31.41|31.71|31.43|31.69|31.41|11
1739200810000|2025-02-10 15:20:10|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|4
1739200820000|2025-02-10 15:20:20|31.68|31.4|31.69|31.41|31.69|31.41|31.67|31.39|10
1739200830000|2025-02-10 15:20:30|31.68|31.4|31.7|31.42|31.71|31.43|31.68|31.4|8
1739200840000|2025-02-10 15:20:40|31.71|31.43|31.69|31.41|31.71|31.43|31.69|31.41|3
1739200850000|2025-02-10 15:20:50|31.7|31.42|31.7|31.42|31.71|31.43|31.69|31.41|9
1739200860000|2025-02-10 15:21:00|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|2
1739200870000|2025-02-10 15:21:10|31.69|31.41|31.65|31.37|31.69|31.41|31.64|31.36|7
1739200880000|2025-02-10 15:21:20|31.64|31.36|31.61|31.33|31.64|31.36|31.6|31.32|8
1739200890000|2025-02-10 15:21:30|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|6
1739200900000|2025-02-10 15:21:40|31.6|31.32|31.56|31.28|31.6|31.32|31.56|31.28|11
1739200910000|2025-02-10 15:21:50|31.57|31.29|31.58|31.3|31.58|31.3|31.56|31.28|4
1739200920000|2025-02-10 15:22:00|31.59|31.31|31.61|31.33|31.63|31.35|31.59|31.31|9
1739200930000|2025-02-10 15:22:10|31.6|31.32|31.6|31.32|31.62|31.34|31.59|31.31|11
1739200940000|2025-02-10 15:22:20|31.61|31.33|31.64|31.36|31.65|31.37|31.61|31.33|11
1739200950000|2025-02-10 15:22:30|31.63|31.35|31.62|31.34|31.63|31.35|31.61|31.33|10
1739200960000|2025-02-10 15:22:40|31.61|31.33|31.64|31.36|31.64|31.36|31.61|31.33|5
1739200970000|2025-02-10 15:22:50|31.65|31.37|31.64|31.36|31.65|31.37|31.63|31.35|8
1739200980000|2025-02-10 15:23:00|31.63|31.35|31.67|31.39|31.67|31.39|31.63|31.35|6
1739200990000|2025-02-10 15:23:10|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|5
1739201000000|2025-02-10 15:23:20|31.68|31.4|31.69|31.41|31.7|31.42|31.67|31.39|6
1739201010000|2025-02-10 15:23:30|31.68|31.4|31.67|31.39|31.68|31.4|31.66|31.38|8
1739201020000|2025-02-10 15:23:40|31.68|31.4|31.68|31.4|31.68|31.4|31.66|31.38|5
1739201030000|2025-02-10 15:23:50|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|3
1739201040000|2025-02-10 15:24:00|31.68|31.4|31.68|31.4|31.69|31.41|31.67|31.39|9
1739201050000|2025-02-10 15:24:10|31.69|31.41|31.68|31.4|31.69|31.41|31.67|31.39|5
1739201060000|2025-02-10 15:24:20|31.69|31.41|31.65|31.37|31.69|31.41|31.64|31.36|12
1739201070000|2025-02-10 15:24:30|31.64|31.36|31.63|31.35|31.65|31.37|31.63|31.35|7
1739201080000|2025-02-10 15:24:40|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|4
1739201090000|2025-02-10 15:24:50|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|7
1739201100000|2025-02-10 15:25:00|31.62|31.34|31.59|31.31|31.62|31.34|31.59|31.31|11
1739201110000|2025-02-10 15:25:10|31.6|31.32|31.58|31.3|31.6|31.32|31.57|31.29|7
1739201120000|2025-02-10 15:25:20|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739201130000|2025-02-10 15:25:30|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739201140000|2025-02-10 15:25:40|31.58|31.3|31.58|31.3|31.59|31.31|31.57|31.29|5
1739201150000|2025-02-10 15:25:50|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739201160000|2025-02-10 15:26:00|31.56|31.28|31.55|31.27|31.57|31.29|31.55|31.27|4
1739201170000|2025-02-10 15:26:10|31.56|31.28|31.58|31.3|31.58|31.3|31.56|31.28|7
1739201180000|2025-02-10 15:26:20|31.59|31.31|31.55|31.27|31.59|31.31|31.55|31.27|7
1739201190000|2025-02-10 15:26:30|31.56|31.28|31.53|31.25|31.56|31.28|31.52|31.24|10
1739201200000|2025-02-10 15:26:40|31.54|31.26|31.55|31.27|31.55|31.27|31.52|31.24|7
1739201210000|2025-02-10 15:26:50|31.54|31.26|31.46|31.18|31.54|31.26|31.46|31.18|14
1739201220000|2025-02-10 15:27:00|31.45|31.17|31.51|31.23|31.52|31.24|31.45|31.17|11
1739201230000|2025-02-10 15:27:10|31.52|31.24|31.56|31.28|31.56|31.28|31.52|31.24|8
1739201240000|2025-02-10 15:27:20|31.57|31.29|31.53|31.25|31.57|31.29|31.53|31.25|5
1739201250000|2025-02-10 15:27:30|31.52|31.24|31.56|31.28|31.56|31.28|31.52|31.24|8
1739201260000|2025-02-10 15:27:40|31.57|31.29|31.56|31.28|31.58|31.3|31.56|31.28|6
1739201270000|2025-02-10 15:27:50|31.57|31.29|31.59|31.31|31.6|31.32|31.57|31.29|7
1739201280000|2025-02-10 15:28:00|31.58|31.3|31.56|31.28|31.58|31.3|31.55|31.27|7
1739201290000|2025-02-10 15:28:10|31.57|31.29|31.59|31.31|31.6|31.32|31.57|31.29|8
1739201300000|2025-02-10 15:28:20|31.58|31.3|31.59|31.31|31.59|31.31|31.57|31.29|6
1739201310000|2025-02-10 15:28:30|31.58|31.3|31.57|31.29|31.6|31.32|31.55|31.27|8
1739201320000|2025-02-10 15:28:40|31.56|31.28|31.57|31.29|31.57|31.29|31.55|31.27|10
1739201340000|2025-02-10 15:29:00|31.56|31.28|31.54|31.26|31.57|31.29|31.53|31.25|9
1739201350000|2025-02-10 15:29:10|31.53|31.25|31.57|31.29|31.58|31.3|31.53|31.25|11
1739201360000|2025-02-10 15:29:20|31.56|31.28|31.53|31.25|31.56|31.28|31.52|31.24|12
1739201370000|2025-02-10 15:29:30|31.52|31.24|31.52|31.24|31.53|31.25|31.5|31.22|9
1739201380000|2025-02-10 15:29:40|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|5
1739201390000|2025-02-10 15:29:50|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|6
1739201400000|2025-02-10 15:30:00|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|4
1739201410000|2025-02-10 15:30:10|31.53|31.25|31.54|31.26|31.55|31.27|31.53|31.25|9
1739201420000|2025-02-10 15:30:20|31.55|31.27|31.59|31.31|31.59|31.31|31.55|31.27|13
1739201430000|2025-02-10 15:30:30|31.6|31.32|31.57|31.29|31.6|31.32|31.57|31.29|10
1739201440000|2025-02-10 15:30:40|31.58|31.3|31.6|31.32|31.6|31.32|31.57|31.29|6
1739201450000|2025-02-10 15:30:50|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739201460000|2025-02-10 15:31:00|31.59|31.31|31.57|31.29|31.6|31.32|31.57|31.29|9
1739201470000|2025-02-10 15:31:10|31.58|31.3|31.6|31.32|31.6|31.32|31.58|31.3|5
1739201480000|2025-02-10 15:31:20|31.59|31.31|31.58|31.3|31.6|31.32|31.58|31.3|4
1739201490000|2025-02-10 15:31:30|31.59|31.31|31.61|31.33|31.61|31.33|31.59|31.31|5
1739201500000|2025-02-10 15:31:40|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|8
1739201510000|2025-02-10 15:31:50|31.58|31.3|31.6|31.32|31.6|31.32|31.58|31.3|2
1739201520000|2025-02-10 15:32:00|31.59|31.31|31.6|31.32|31.6|31.32|31.58|31.3|13
1739201530000|2025-02-10 15:32:10|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|3
1739201540000|2025-02-10 15:32:20|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|2
1739201550000|2025-02-10 15:32:30|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|8
1739201560000|2025-02-10 15:32:40|31.6|31.32|31.63|31.35|31.63|31.35|31.6|31.32|6
1739201570000|2025-02-10 15:32:50|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|2
1739201580000|2025-02-10 15:33:00|31.62|31.34|31.63|31.35|31.63|31.35|31.61|31.33|8
1739201590000|2025-02-10 15:33:10|31.62|31.34|31.59|31.31|31.63|31.35|31.59|31.31|8
1739201600000|2025-02-10 15:33:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739201620000|2025-02-10 15:33:40|31.56|31.28|31.57|31.29|31.58|31.3|31.56|31.28|6
1739201630000|2025-02-10 15:33:50|31.56|31.28|31.57|31.29|31.57|31.29|31.55|31.27|4
1739201640000|2025-02-10 15:34:00|31.56|31.28|31.56|31.28|31.57|31.29|31.53|31.25|13
1739201650000|2025-02-10 15:34:10|31.57|31.29|31.58|31.3|31.59|31.31|31.57|31.29|10
1739201660000|2025-02-10 15:34:20|31.59|31.31|31.61|31.33|31.61|31.33|31.59|31.31|9
1739201670000|2025-02-10 15:34:30|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|10
1739201680000|2025-02-10 15:34:40|31.62|31.34|31.6|31.32|31.62|31.34|31.6|31.32|7
1739201690000|2025-02-10 15:34:50|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|2
1739201700000|2025-02-10 15:35:00|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739201710000|2025-02-10 15:35:10|31.6|31.32|31.6|31.32|31.62|31.34|31.6|31.32|7
1739201720000|2025-02-10 15:35:20|31.59|31.31|31.6|31.32|31.6|31.32|31.58|31.3|6
1739201730000|2025-02-10 15:35:30|31.61|31.33|31.61|31.33|31.63|31.35|31.61|31.33|5
1739201740000|2025-02-10 15:35:40|31.62|31.34|31.6|31.32|31.63|31.35|31.6|31.32|7
1739201750000|2025-02-10 15:35:50|31.61|31.33|31.62|31.34|31.62|31.34|31.6|31.32|5
1739201760000|2025-02-10 15:36:00|31.61|31.33|31.62|31.34|31.62|31.34|31.6|31.32|6
1739201770000|2025-02-10 15:36:10|31.61|31.33|31.59|31.31|31.61|31.33|31.59|31.31|5
1739201780000|2025-02-10 15:36:20|31.6|31.32|31.62|31.34|31.62|31.34|31.6|31.32|5
1739201790000|2025-02-10 15:36:30|31.61|31.33|31.59|31.31|31.61|31.33|31.59|31.31|3
1739201800000|2025-02-10 15:36:40|31.58|31.3|31.56|31.28|31.59|31.31|31.56|31.28|7
1739201810000|2025-02-10 15:36:50|31.55|31.27|31.54|31.26|31.56|31.28|31.54|31.26|4
1739201820000|2025-02-10 15:37:00|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|6
1739201830000|2025-02-10 15:37:10|31.53|31.25|31.55|31.27|31.55|31.27|31.52|31.24|4
1739201840000|2025-02-10 15:37:20|31.56|31.28|31.52|31.24|31.57|31.29|31.52|31.24|8
1739201850000|2025-02-10 15:37:30|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739201860000|2025-02-10 15:37:40|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|2
1739201870000|2025-02-10 15:37:50|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|3
1739201880000|2025-02-10 15:38:00|31.48|31.2|31.44|31.16|31.48|31.2|31.43|31.15|5
1739201890000|2025-02-10 15:38:10|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739201900000|2025-02-10 15:38:20|31.42|31.14|31.4|31.12|31.42|31.14|31.38|31.1|6
1739201910000|2025-02-10 15:38:30|31.41|31.13|31.37|31.09|31.41|31.13|31.37|31.09|5
1739201920000|2025-02-10 15:38:40|31.38|31.1|31.38|31.1|31.38|31.1|31.37|31.09|5
1739201930000|2025-02-10 15:38:50|31.39|31.11|31.42|31.14|31.43|31.15|31.38|31.1|10
1739201940000|2025-02-10 15:39:00|31.43|31.15|31.4|31.12|31.45|31.17|31.4|31.12|7
1739201950000|2025-02-10 15:39:10|31.41|31.13|31.41|31.13|31.41|31.13|31.4|31.12|3
1739201960000|2025-02-10 15:39:20|31.42|31.14|31.43|31.15|31.44|31.16|31.42|31.14|6
1739201970000|2025-02-10 15:39:30|31.44|31.16|31.4|31.12|31.44|31.16|31.4|31.12|6
1739201980000|2025-02-10 15:39:40|31.41|31.13|31.41|31.13|31.42|31.14|31.41|31.13|3
1739201990000|2025-02-10 15:39:50|31.42|31.14|31.42|31.14|31.42|31.14|31.41|31.13|7
1739202000000|2025-02-10 15:40:00|31.44|31.16|31.44|31.16|31.47|31.19|31.43|31.15|10
1739202010000|2025-02-10 15:40:10|31.43|31.15|31.4|31.12|31.43|31.15|31.4|31.12|6
1739202020000|2025-02-10 15:40:20|31.41|31.13|31.44|31.16|31.44|31.16|31.41|31.13|4
1739202030000|2025-02-10 15:40:30|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739202040000|2025-02-10 15:40:40|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|3
1739202050000|2025-02-10 15:40:50|31.45|31.17|31.46|31.18|31.47|31.19|31.45|31.17|4
1739202060000|2025-02-10 15:41:00|31.47|31.19|31.46|31.18|31.47|31.19|31.44|31.16|10
1739202070000|2025-02-10 15:41:10|31.47|31.19|31.46|31.18|31.49|31.21|31.46|31.18|12
1739202100000|2025-02-10 15:41:40|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|3
1739202110000|2025-02-10 15:41:50|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739202120000|2025-02-10 15:42:00|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|8
1739202130000|2025-02-10 15:42:10|31.46|31.18|31.47|31.19|31.48|31.2|31.46|31.18|6
1739202140000|2025-02-10 15:42:20|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739202150000|2025-02-10 15:42:30|31.46|31.18|31.47|31.19|31.48|31.2|31.46|31.18|9
1739202160000|2025-02-10 15:42:40|31.48|31.2|31.47|31.19|31.48|31.2|31.46|31.18|14
1739202170000|2025-02-10 15:42:50|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739202180000|2025-02-10 15:43:00|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739202190000|2025-02-10 15:43:10|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|4
1739202200000|2025-02-10 15:43:20|31.44|31.16|31.45|31.17|31.47|31.19|31.44|31.16|8
1739202210000|2025-02-10 15:43:30|31.44|31.16|31.44|31.16|31.45|31.17|31.44|31.16|3
1739202220000|2025-02-10 15:43:40|31.46|31.18|31.44|31.16|31.46|31.18|31.44|31.16|7
1739202240000|2025-02-10 15:44:00|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739202260000|2025-02-10 15:44:20|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739202270000|2025-02-10 15:44:30|31.45|31.17|31.47|31.19|31.47|31.19|31.45|31.17|7
1739202290000|2025-02-10 15:44:50|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|4
1739202300000|2025-02-10 15:45:00|31.48|31.2|31.48|31.2|31.49|31.21|31.47|31.19|5
1739202310000|2025-02-10 15:45:10|31.47|31.19|31.5|31.22|31.5|31.22|31.47|31.19|4
1739202320000|2025-02-10 15:45:20|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|4
1739202330000|2025-02-10 15:45:30|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|4
1739202340000|2025-02-10 15:45:40|31.51|31.23|31.49|31.21|31.51|31.23|31.49|31.21|6
1739202350000|2025-02-10 15:45:50|31.5|31.22|31.48|31.2|31.5|31.22|31.47|31.19|4
1739202360000|2025-02-10 15:46:00|31.47|31.19|31.46|31.18|31.47|31.19|31.45|31.17|4
1739202370000|2025-02-10 15:46:10|31.45|31.17|31.46|31.18|31.47|31.19|31.45|31.17|9
1739202380000|2025-02-10 15:46:20|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|5
1739202390000|2025-02-10 15:46:30|31.48|31.2|31.47|31.19|31.48|31.2|31.46|31.18|6
1739202400000|2025-02-10 15:46:40|31.46|31.18|31.46|31.18|31.47|31.19|31.45|31.17|7
1739202410000|2025-02-10 15:46:50|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|4
1739202420000|2025-02-10 15:47:00|31.44|31.16|31.44|31.16|31.45|31.17|31.44|31.16|3
1739202430000|2025-02-10 15:47:10|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739202440000|2025-02-10 15:47:20|31.43|31.15|31.44|31.16|31.45|31.17|31.43|31.15|6
1739202450000|2025-02-10 15:47:30|31.45|31.17|31.44|31.16|31.45|31.17|31.43|31.15|6
1739202460000|2025-02-10 15:47:40|31.43|31.15|31.44|31.16|31.45|31.17|31.43|31.15|8
1739202470000|2025-02-10 15:47:50|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|4
1739202480000|2025-02-10 15:48:00|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739202490000|2025-02-10 15:48:10|31.45|31.17|31.45|31.17|31.46|31.18|31.44|31.16|6
1739202500000|2025-02-10 15:48:20|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739202510000|2025-02-10 15:48:30|31.47|31.19|31.48|31.2|31.49|31.21|31.46|31.18|8
1739202520000|2025-02-10 15:48:40|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|4
1739202540000|2025-02-10 15:49:00|31.45|31.17|31.42|31.14|31.46|31.18|31.41|31.13|11
1739202550000|2025-02-10 15:49:10|31.41|31.13|31.42|31.14|31.43|31.15|31.41|31.13|4
1739202560000|2025-02-10 15:49:20|31.43|31.15|31.4|31.12|31.43|31.15|31.4|31.12|4
1739202570000|2025-02-10 15:49:30|31.41|31.13|31.41|31.13|31.41|31.13|31.4|31.12|5
1739202580000|2025-02-10 15:49:40|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|4
1739202590000|2025-02-10 15:49:50|31.44|31.16|31.43|31.15|31.44|31.16|31.42|31.14|9
1739202600000|2025-02-10 15:50:00|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|10
1739202610000|2025-02-10 15:50:10|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|2
1739202620000|2025-02-10 15:50:20|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|4
1739202630000|2025-02-10 15:50:30|31.41|31.13|31.41|31.13|31.42|31.14|31.41|31.13|3
1739202640000|2025-02-10 15:50:40|31.42|31.14|31.44|31.16|31.44|31.16|31.42|31.14|3
1739202650000|2025-02-10 15:50:50|31.43|31.15|31.44|31.16|31.44|31.16|31.42|31.14|4
1739202660000|2025-02-10 15:51:00|31.43|31.15|31.45|31.17|31.45|31.17|31.43|31.15|3
1739202680000|2025-02-10 15:51:20|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739202690000|2025-02-10 15:51:30|31.47|31.19|31.47|31.19|31.48|31.2|31.46|31.18|7
1739202700000|2025-02-10 15:51:40|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739202710000|2025-02-10 15:51:50|31.47|31.19|31.48|31.2|31.48|31.2|31.46|31.18|6
1739202720000|2025-02-10 15:52:00|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739202730000|2025-02-10 15:52:10|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|2
1739202740000|2025-02-10 15:52:20|31.5|31.22|31.49|31.21|31.51|31.23|31.49|31.21|5
1739202750000|2025-02-10 15:52:30|31.5|31.22|31.48|31.2|31.5|31.22|31.48|31.2|5
1739202760000|2025-02-10 15:52:40|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|3
1739202770000|2025-02-10 15:52:50|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|4
1739202780000|2025-02-10 15:53:00|31.5|31.22|31.5|31.22|31.51|31.23|31.49|31.21|5
1739202790000|2025-02-10 15:53:10|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|7
1739202800000|2025-02-10 15:53:20|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739202810000|2025-02-10 15:53:30|31.55|31.27|31.53|31.25|31.55|31.27|31.53|31.25|5
1739202820000|2025-02-10 15:53:40|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|6
1739202830000|2025-02-10 15:53:50|31.51|31.23|31.54|31.26|31.54|31.26|31.51|31.23|4
1739202840000|2025-02-10 15:54:00|31.55|31.27|31.54|31.26|31.56|31.28|31.54|31.26|6
1739202850000|2025-02-10 15:54:10|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739202870000|2025-02-10 15:54:30|31.58|31.3|31.57|31.29|31.58|31.3|31.56|31.28|8
1739202880000|2025-02-10 15:54:40|31.56|31.28|31.58|31.3|31.58|31.3|31.56|31.28|3
1739202890000|2025-02-10 15:54:50|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|3
1739202900000|2025-02-10 15:55:00|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|6
1739202910000|2025-02-10 15:55:10|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739202920000|2025-02-10 15:55:20|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739202930000|2025-02-10 15:55:30|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|6
1739202940000|2025-02-10 15:55:40|31.6|31.32|31.59|31.31|31.61|31.33|31.58|31.3|5
1739202950000|2025-02-10 15:55:50|31.58|31.3|31.61|31.33|31.62|31.34|31.58|31.3|8
1739202970000|2025-02-10 15:56:10|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|7
1739202980000|2025-02-10 15:56:20|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|5
1739202990000|2025-02-10 15:56:30|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739203000000|2025-02-10 15:56:40|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739203010000|2025-02-10 15:56:50|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739203020000|2025-02-10 15:57:00|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|5
1739203030000|2025-02-10 15:57:10|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|2
1739203040000|2025-02-10 15:57:20|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|3
1739203050000|2025-02-10 15:57:30|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|3
1739203060000|2025-02-10 15:57:40|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739203070000|2025-02-10 15:57:50|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739203080000|2025-02-10 15:58:00|31.54|31.26|31.56|31.28|31.56|31.28|31.54|31.26|3
1739203090000|2025-02-10 15:58:10|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739203100000|2025-02-10 15:58:20|31.59|31.31|31.58|31.3|31.59|31.31|31.57|31.29|8
1739203120000|2025-02-10 15:58:40|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739203130000|2025-02-10 15:58:50|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739203140000|2025-02-10 15:59:00|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|4
1739203150000|2025-02-10 15:59:10|31.57|31.29|31.59|31.31|31.59|31.31|31.57|31.29|3
1739203160000|2025-02-10 15:59:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|6
1739203170000|2025-02-10 15:59:30|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|4
1739203180000|2025-02-10 15:59:40|31.58|31.3|31.58|31.3|31.59|31.31|31.56|31.28|9
1739203190000|2025-02-10 15:59:50|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739203200000|2025-02-10 16:00:00|31.59|31.31|31.58|31.3|31.6|31.32|31.58|31.3|5
1739203210000|2025-02-10 16:00:10|31.59|31.31|31.57|31.29|31.6|31.32|31.57|31.29|5
1739203220000|2025-02-10 16:00:20|31.56|31.28|31.53|31.25|31.56|31.28|31.53|31.25|10
1739203230000|2025-02-10 16:00:30|31.52|31.24|31.51|31.23|31.53|31.25|31.51|31.23|8
1739203240000|2025-02-10 16:00:40|31.5|31.22|31.52|31.24|31.53|31.25|31.5|31.22|7
1739203250000|2025-02-10 16:00:50|31.53|31.25|31.51|31.23|31.53|31.25|31.51|31.23|7
1739203260000|2025-02-10 16:01:00|31.52|31.24|31.54|31.26|31.55|31.27|31.52|31.24|9
1739203270000|2025-02-10 16:01:10|31.55|31.27|31.56|31.28|31.58|31.3|31.55|31.27|8
1739203280000|2025-02-10 16:01:20|31.57|31.29|31.61|31.33|31.61|31.33|31.57|31.29|11
1739203290000|2025-02-10 16:01:30|31.62|31.34|31.64|31.36|31.65|31.37|31.61|31.33|6
1739203300000|2025-02-10 16:01:40|31.65|31.37|31.63|31.35|31.66|31.38|31.63|31.35|8
1739203310000|2025-02-10 16:01:50|31.62|31.34|31.66|31.38|31.66|31.38|31.62|31.34|7
1739203320000|2025-02-10 16:02:00|31.65|31.37|31.67|31.39|31.67|31.39|31.64|31.36|11
1739203330000|2025-02-10 16:02:10|31.66|31.38|31.68|31.4|31.69|31.41|31.66|31.38|5
1739203340000|2025-02-10 16:02:20|31.67|31.39|31.64|31.36|31.67|31.39|31.63|31.35|10
1739203350000|2025-02-10 16:02:30|31.65|31.37|31.65|31.37|31.67|31.39|31.64|31.36|7
1739203360000|2025-02-10 16:02:40|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739203370000|2025-02-10 16:02:50|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|4
1739203380000|2025-02-10 16:03:00|31.6|31.32|31.63|31.35|31.65|31.37|31.6|31.32|14
1739203390000|2025-02-10 16:03:10|31.62|31.34|31.64|31.36|31.64|31.36|31.62|31.34|7
1739203400000|2025-02-10 16:03:20|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739203410000|2025-02-10 16:03:30|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|4
1739203420000|2025-02-10 16:03:40|31.64|31.36|31.66|31.38|31.66|31.38|31.63|31.35|8
1739203430000|2025-02-10 16:03:50|31.67|31.39|31.69|31.41|31.69|31.41|31.67|31.39|3
1739203440000|2025-02-10 16:04:00|31.68|31.4|31.67|31.39|31.68|31.4|31.67|31.39|4
1739203450000|2025-02-10 16:04:10|31.68|31.4|31.7|31.42|31.7|31.42|31.68|31.4|3
1739203460000|2025-02-10 16:04:20|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|5
1739203470000|2025-02-10 16:04:30|31.68|31.4|31.69|31.41|31.69|31.41|31.67|31.39|6
1739203480000|2025-02-10 16:04:40|31.68|31.4|31.67|31.39|31.68|31.4|31.66|31.38|4
1739203490000|2025-02-10 16:04:50|31.66|31.38|31.65|31.37|31.67|31.39|31.64|31.36|13
1739203500000|2025-02-10 16:05:00|31.66|31.38|31.67|31.39|31.67|31.39|31.65|31.37|4
1739203510000|2025-02-10 16:05:10|31.66|31.38|31.64|31.36|31.66|31.38|31.63|31.35|5
1739203520000|2025-02-10 16:05:20|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|2
1739203530000|2025-02-10 16:05:30|31.63|31.35|31.61|31.33|31.63|31.35|31.61|31.33|10
1739203540000|2025-02-10 16:05:40|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|5
1739203550000|2025-02-10 16:05:50|31.61|31.33|31.62|31.34|31.63|31.35|31.61|31.33|11
1739203560000|2025-02-10 16:06:00|31.63|31.35|31.6|31.32|31.63|31.35|31.6|31.32|6
1739203570000|2025-02-10 16:06:10|31.59|31.31|31.63|31.35|31.63|31.35|31.59|31.31|11
1739203580000|2025-02-10 16:06:20|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|4
1739203590000|2025-02-10 16:06:30|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|5
1739203600000|2025-02-10 16:06:40|31.65|31.37|31.64|31.36|31.65|31.37|31.64|31.36|6
1739203610000|2025-02-10 16:06:50|31.65|31.37|31.66|31.38|31.66|31.38|31.64|31.36|6
1739203620000|2025-02-10 16:07:00|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|4
1739203630000|2025-02-10 16:07:10|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|5
1739203640000|2025-02-10 16:07:20|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739203650000|2025-02-10 16:07:30|31.67|31.39|31.69|31.41|31.69|31.41|31.67|31.39|3
1739203660000|2025-02-10 16:07:40|31.67|31.39|31.69|31.41|31.69|31.41|31.67|31.39|6
1739203670000|2025-02-10 16:07:50|31.68|31.4|31.67|31.39|31.69|31.41|31.67|31.39|4
1739203680000|2025-02-10 16:08:00|31.66|31.38|31.65|31.37|31.67|31.39|31.65|31.37|6
1739203690000|2025-02-10 16:08:10|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739203700000|2025-02-10 16:08:20|31.65|31.37|31.64|31.36|31.66|31.38|31.64|31.36|6
1739203710000|2025-02-10 16:08:30|31.65|31.37|31.64|31.36|31.65|31.37|31.62|31.34|10
1739203720000|2025-02-10 16:08:40|31.65|31.37|31.66|31.38|31.66|31.38|31.64|31.36|4
1739203730000|2025-02-10 16:08:50|31.67|31.39|31.68|31.4|31.68|31.4|31.66|31.38|4
1739203740000|2025-02-10 16:09:00|31.69|31.41|31.71|31.43|31.71|31.43|31.68|31.4|8
1739203750000|2025-02-10 16:09:10|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|4
1739203760000|2025-02-10 16:09:20|31.72|31.44|31.73|31.45|31.74|31.46|31.72|31.44|5
1739203770000|2025-02-10 16:09:30|31.74|31.46|31.74|31.46|31.74|31.46|31.72|31.44|7
1739203780000|2025-02-10 16:09:40|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|4
1739203790000|2025-02-10 16:09:50|31.75|31.47|31.76|31.48|31.76|31.48|31.74|31.46|4
1739203800000|2025-02-10 16:10:00|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739203810000|2025-02-10 16:10:10|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|4
1739203820000|2025-02-10 16:10:20|31.78|31.5|31.76|31.48|31.79|31.51|31.76|31.48|7
1739203830000|2025-02-10 16:10:30|31.77|31.49|31.78|31.5|31.79|31.51|31.77|31.49|4
1739203840000|2025-02-10 16:10:40|31.77|31.49|31.8|31.52|31.8|31.52|31.77|31.49|6
1739203850000|2025-02-10 16:10:50|31.79|31.51|31.79|31.51|31.8|31.52|31.78|31.5|5
1739203860000|2025-02-10 16:11:00|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|7
1739203870000|2025-02-10 16:11:10|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739203880000|2025-02-10 16:11:20|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|6
1739203890000|2025-02-10 16:11:30|31.82|31.54|31.82|31.54|31.82|31.54|31.82|31.54|1
1739203900000|2025-02-10 16:11:40|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|2
1739203910000|2025-02-10 16:11:50|31.85|31.57|31.83|31.55|31.86|31.58|31.83|31.55|5
1739203920000|2025-02-10 16:12:00|31.82|31.54|31.83|31.55|31.84|31.56|31.82|31.54|5
1739203930000|2025-02-10 16:12:10|31.84|31.56|31.83|31.55|31.85|31.57|31.83|31.55|6
1739203940000|2025-02-10 16:12:20|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|2
1739203950000|2025-02-10 16:12:30|31.82|31.54|31.8|31.52|31.82|31.54|31.8|31.52|3
1739203960000|2025-02-10 16:12:40|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|4
1739203970000|2025-02-10 16:12:50|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|5
1739203980000|2025-02-10 16:13:00|31.78|31.5|31.82|31.54|31.82|31.54|31.78|31.5|7
1739203990000|2025-02-10 16:13:10|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|3
1739204000000|2025-02-10 16:13:20|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|8
1739204010000|2025-02-10 16:13:30|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|5
1739204020000|2025-02-10 16:13:40|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739204030000|2025-02-10 16:13:50|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739204040000|2025-02-10 16:14:00|31.74|31.46|31.76|31.48|31.76|31.48|31.73|31.45|7
1739204050000|2025-02-10 16:14:10|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|3
1739204060000|2025-02-10 16:14:20|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|4
1739204070000|2025-02-10 16:14:30|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739204080000|2025-02-10 16:14:40|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|3
1739204090000|2025-02-10 16:14:50|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739204100000|2025-02-10 16:15:00|31.76|31.48|31.72|31.44|31.76|31.48|31.72|31.44|7
1739204110000|2025-02-10 16:15:10|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|7
1739204120000|2025-02-10 16:15:20|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739204130000|2025-02-10 16:15:30|31.7|31.42|31.67|31.39|31.71|31.43|31.67|31.39|8
1739204140000|2025-02-10 16:15:40|31.68|31.4|31.67|31.39|31.68|31.4|31.65|31.37|8
1739204150000|2025-02-10 16:15:50|31.68|31.4|31.66|31.38|31.69|31.41|31.66|31.38|11
1739204160000|2025-02-10 16:16:00|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|5
1739204170000|2025-02-10 16:16:10|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|3
1739204180000|2025-02-10 16:16:20|31.67|31.39|31.7|31.42|31.71|31.43|31.67|31.39|6
1739204190000|2025-02-10 16:16:30|31.71|31.43|31.7|31.42|31.71|31.43|31.69|31.41|12
1739204200000|2025-02-10 16:16:40|31.71|31.43|31.73|31.45|31.73|31.45|31.71|31.43|5
1739204210000|2025-02-10 16:16:50|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|6
1739204220000|2025-02-10 16:17:00|31.72|31.44|31.74|31.46|31.75|31.47|31.71|31.43|7
1739204230000|2025-02-10 16:17:10|31.75|31.47|31.75|31.47|31.77|31.49|31.75|31.47|5
1739204240000|2025-02-10 16:17:20|31.74|31.46|31.74|31.46|31.76|31.48|31.73|31.45|7
1739204250000|2025-02-10 16:17:30|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|6
1739204260000|2025-02-10 16:17:40|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|4
1739204270000|2025-02-10 16:17:50|31.71|31.43|31.69|31.41|31.71|31.43|31.69|31.41|3
1739204280000|2025-02-10 16:18:00|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739204290000|2025-02-10 16:18:10|31.69|31.41|31.67|31.39|31.69|31.41|31.66|31.38|8
1739204300000|2025-02-10 16:18:20|31.68|31.4|31.68|31.4|31.68|31.4|31.67|31.39|5
1739204310000|2025-02-10 16:18:30|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|2
1739204320000|2025-02-10 16:18:40|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|3
1739204350000|2025-02-10 16:19:10|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739204370000|2025-02-10 16:19:30|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|2
1739204390000|2025-02-10 16:19:50|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|5
1739204400000|2025-02-10 16:20:00|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|2
1739204410000|2025-02-10 16:20:10|31.68|31.4|31.67|31.39|31.69|31.41|31.67|31.39|4
1739204430000|2025-02-10 16:20:30|31.68|31.4|31.67|31.39|31.68|31.4|31.67|31.39|4
1739204440000|2025-02-10 16:20:40|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|3
1739204450000|2025-02-10 16:20:50|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739204460000|2025-02-10 16:21:00|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739204520000|2025-02-10 16:22:00|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739204550000|2025-02-10 16:22:30|31.68|31.4|31.68|31.4|31.69|31.41|31.68|31.4|3
1739204560000|2025-02-10 16:22:40|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739204570000|2025-02-10 16:22:50|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739204580000|2025-02-10 16:23:00|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739204650000|2025-02-10 16:24:10|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|6
1739204660000|2025-02-10 16:24:20|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1739204670000|2025-02-10 16:24:30|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|3
1739204680000|2025-02-10 16:24:40|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|4
1739204690000|2025-02-10 16:24:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739204700000|2025-02-10 16:25:00|31.7|31.42|31.69|31.41|31.71|31.43|31.69|31.41|4
1739204740000|2025-02-10 16:25:40|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739204750000|2025-02-10 16:25:50|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739204760000|2025-02-10 16:26:00|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|2
1739204770000|2025-02-10 16:26:10|31.68|31.4|31.7|31.42|31.7|31.42|31.68|31.4|3
1739204780000|2025-02-10 16:26:20|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|7
1739204790000|2025-02-10 16:26:30|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739204800000|2025-02-10 16:26:40|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|2
1739204820000|2025-02-10 16:27:00|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739204830000|2025-02-10 16:27:10|31.68|31.4|31.68|31.4|31.69|31.41|31.68|31.4|3
1739204840000|2025-02-10 16:27:20|31.69|31.41|31.67|31.39|31.69|31.41|31.67|31.39|3
1739204850000|2025-02-10 16:27:30|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739204860000|2025-02-10 16:27:40|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|2
1739204880000|2025-02-10 16:28:00|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739204890000|2025-02-10 16:28:10|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|7
1739204900000|2025-02-10 16:28:20|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|5
1739204910000|2025-02-10 16:28:30|31.62|31.34|31.62|31.34|31.63|31.35|31.62|31.34|3
1739204930000|2025-02-10 16:28:50|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739204940000|2025-02-10 16:29:00|31.62|31.34|31.62|31.34|31.63|31.35|31.62|31.34|3
1739204950000|2025-02-10 16:29:10|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739204980000|2025-02-10 16:29:40|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739204990000|2025-02-10 16:29:50|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739205000000|2025-02-10 16:30:00|31.6|31.32|31.6|31.32|31.61|31.33|31.59|31.31|6
1739205010000|2025-02-10 16:30:10|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|9
1739205020000|2025-02-10 16:30:20|31.58|31.3|31.57|31.29|31.58|31.3|31.56|31.28|6
1739205030000|2025-02-10 16:30:30|31.58|31.3|31.55|31.27|31.58|31.3|31.55|31.27|8
1739205040000|2025-02-10 16:30:40|31.56|31.28|31.56|31.28|31.57|31.29|31.55|31.27|5
1739205050000|2025-02-10 16:30:50|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739205060000|2025-02-10 16:31:00|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739205070000|2025-02-10 16:31:10|31.52|31.24|31.53|31.25|31.55|31.27|31.52|31.24|7
1739205080000|2025-02-10 16:31:20|31.54|31.26|31.53|31.25|31.54|31.26|31.52|31.24|4
1739205090000|2025-02-10 16:31:30|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|4
1739205100000|2025-02-10 16:31:40|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739205110000|2025-02-10 16:31:50|31.52|31.24|31.5|31.22|31.52|31.24|31.5|31.22|3
1739205120000|2025-02-10 16:32:00|31.49|31.21|31.48|31.2|31.5|31.22|31.48|31.2|10
1739205130000|2025-02-10 16:32:10|31.49|31.21|31.5|31.22|31.5|31.22|31.48|31.2|6
1739205140000|2025-02-10 16:32:20|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|6
1739205150000|2025-02-10 16:32:30|31.49|31.21|31.49|31.21|31.5|31.22|31.48|31.2|6
1739205170000|2025-02-10 16:32:50|31.48|31.2|31.47|31.19|31.48|31.2|31.46|31.18|6
1739205180000|2025-02-10 16:33:00|31.46|31.18|31.43|31.15|31.47|31.19|31.43|31.15|6
1739205190000|2025-02-10 16:33:10|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|3
1739205200000|2025-02-10 16:33:20|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|5
1739205210000|2025-02-10 16:33:30|31.42|31.14|31.44|31.16|31.44|31.16|31.42|31.14|3
1739205220000|2025-02-10 16:33:40|31.43|31.15|31.43|31.15|31.44|31.16|31.42|31.14|4
1739205230000|2025-02-10 16:33:50|31.42|31.14|31.44|31.16|31.44|31.16|31.42|31.14|3
1739205240000|2025-02-10 16:34:00|31.46|31.18|31.45|31.17|31.46|31.18|31.43|31.15|5
1739205250000|2025-02-10 16:34:10|31.46|31.18|31.45|31.17|31.46|31.18|31.44|31.16|6
1739205260000|2025-02-10 16:34:20|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739205270000|2025-02-10 16:34:30|31.47|31.19|31.46|31.18|31.47|31.19|31.45|31.17|6
1739205280000|2025-02-10 16:34:40|31.47|31.19|31.47|31.19|31.49|31.21|31.46|31.18|7
1739205290000|2025-02-10 16:34:50|31.46|31.18|31.45|31.17|31.47|31.19|31.44|31.16|8
1739205300000|2025-02-10 16:35:00|31.44|31.16|31.4|31.12|31.44|31.16|31.39|31.11|13
1739205310000|2025-02-10 16:35:10|31.41|31.13|31.43|31.15|31.44|31.16|31.41|31.13|7
1739205320000|2025-02-10 16:35:20|31.42|31.14|31.4|31.12|31.43|31.15|31.39|31.11|9
1739205330000|2025-02-10 16:35:30|31.39|31.11|31.42|31.14|31.42|31.14|31.39|31.11|7
1739205340000|2025-02-10 16:35:40|31.41|31.13|31.41|31.13|31.42|31.14|31.4|31.12|5
1739205350000|2025-02-10 16:35:50|31.42|31.14|31.43|31.15|31.43|31.15|31.41|31.13|6
1739205360000|2025-02-10 16:36:00|31.44|31.16|31.46|31.18|31.46|31.18|31.43|31.15|6
1739205370000|2025-02-10 16:36:10|31.45|31.17|31.4|31.12|31.45|31.17|31.4|31.12|8
1739205380000|2025-02-10 16:36:20|31.39|31.11|31.39|31.11|31.4|31.12|31.38|31.1|9
1739205390000|2025-02-10 16:36:30|31.4|31.12|31.42|31.14|31.42|31.14|31.39|31.11|5
1739205400000|2025-02-10 16:36:40|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|4
1739205410000|2025-02-10 16:36:50|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739205420000|2025-02-10 16:37:00|31.43|31.15|31.45|31.17|31.46|31.18|31.42|31.14|16
1739205430000|2025-02-10 16:37:10|31.44|31.16|31.44|31.16|31.44|31.16|31.43|31.15|5
1739205440000|2025-02-10 16:37:20|31.45|31.17|31.45|31.17|31.45|31.17|31.44|31.16|3
1739205450000|2025-02-10 16:37:30|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|8
1739205460000|2025-02-10 16:37:40|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|4
1739205470000|2025-02-10 16:37:50|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|4
1739205480000|2025-02-10 16:38:00|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|4
1739205490000|2025-02-10 16:38:10|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739205500000|2025-02-10 16:38:20|31.44|31.16|31.43|31.15|31.44|31.16|31.42|31.14|8
1739205510000|2025-02-10 16:38:30|31.44|31.16|31.43|31.15|31.44|31.16|31.42|31.14|6
1739205520000|2025-02-10 16:38:40|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739205530000|2025-02-10 16:38:50|31.44|31.16|31.43|31.15|31.45|31.17|31.43|31.15|8
1739205540000|2025-02-10 16:39:00|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|2
1739205550000|2025-02-10 16:39:10|31.42|31.14|31.44|31.16|31.44|31.16|31.42|31.14|3
1739205560000|2025-02-10 16:39:20|31.45|31.17|31.44|31.16|31.45|31.17|31.43|31.15|8
1739205570000|2025-02-10 16:39:30|31.45|31.17|31.46|31.18|31.46|31.18|31.44|31.16|3
1739205580000|2025-02-10 16:39:40|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|5
1739205590000|2025-02-10 16:39:50|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|10
1739205610000|2025-02-10 16:40:10|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739205620000|2025-02-10 16:40:20|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|3
1739205630000|2025-02-10 16:40:30|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|3
1739205640000|2025-02-10 16:40:40|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739205650000|2025-02-10 16:40:50|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739205660000|2025-02-10 16:41:00|31.49|31.21|31.5|31.22|31.5|31.22|31.48|31.2|4
1739205670000|2025-02-10 16:41:10|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739205680000|2025-02-10 16:41:20|31.51|31.23|31.51|31.23|31.52|31.24|31.5|31.22|7
1739205690000|2025-02-10 16:41:30|31.5|31.22|31.5|31.22|31.51|31.23|31.5|31.22|5
1739205700000|2025-02-10 16:41:40|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|7
1739205710000|2025-02-10 16:41:50|31.48|31.2|31.5|31.22|31.5|31.22|31.48|31.2|3
1739205720000|2025-02-10 16:42:00|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739205730000|2025-02-10 16:42:10|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|2
1739205740000|2025-02-10 16:42:20|31.5|31.22|31.52|31.24|31.53|31.25|31.5|31.22|7
1739205750000|2025-02-10 16:42:30|31.53|31.25|31.51|31.23|31.53|31.25|31.51|31.23|7
1739205760000|2025-02-10 16:42:40|31.5|31.22|31.5|31.22|31.51|31.23|31.5|31.22|3
1739205780000|2025-02-10 16:43:00|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739205810000|2025-02-10 16:43:30|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739205820000|2025-02-10 16:43:40|31.54|31.26|31.53|31.25|31.55|31.27|31.53|31.25|6
1739205830000|2025-02-10 16:43:50|31.55|31.27|31.56|31.28|31.56|31.28|31.54|31.26|4
1739205840000|2025-02-10 16:44:00|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|5
1739205850000|2025-02-10 16:44:10|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739205860000|2025-02-10 16:44:20|31.54|31.26|31.53|31.25|31.55|31.27|31.53|31.25|6
1739205880000|2025-02-10 16:44:40|31.54|31.26|31.54|31.26|31.54|31.26|31.52|31.24|4
1739205890000|2025-02-10 16:44:50|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|11
1739205900000|2025-02-10 16:45:00|31.56|31.28|31.59|31.31|31.59|31.31|31.56|31.28|4
1739205910000|2025-02-10 16:45:10|31.58|31.3|31.57|31.29|31.59|31.31|31.57|31.29|4
1739205920000|2025-02-10 16:45:20|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739205930000|2025-02-10 16:45:30|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739205940000|2025-02-10 16:45:40|31.55|31.27|31.56|31.28|31.56|31.28|31.54|31.26|4
1739205950000|2025-02-10 16:45:50|31.55|31.27|31.58|31.3|31.58|31.3|31.55|31.27|4
1739205960000|2025-02-10 16:46:00|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739205970000|2025-02-10 16:46:10|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|3
1739205980000|2025-02-10 16:46:20|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739206020000|2025-02-10 16:47:00|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|2
1739206060000|2025-02-10 16:47:40|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|2
1739206070000|2025-02-10 16:47:50|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|4
1739206080000|2025-02-10 16:48:00|31.52|31.24|31.56|31.28|31.57|31.29|31.52|31.24|6
1739206100000|2025-02-10 16:48:20|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739206120000|2025-02-10 16:48:40|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739206140000|2025-02-10 16:49:00|31.57|31.29|31.6|31.32|31.6|31.32|31.57|31.29|4
1739206150000|2025-02-10 16:49:10|31.59|31.31|31.6|31.32|31.61|31.33|31.59|31.31|6
1739206160000|2025-02-10 16:49:20|31.61|31.33|31.64|31.36|31.64|31.36|31.61|31.33|6
1739206170000|2025-02-10 16:49:30|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|5
1739206190000|2025-02-10 16:49:50|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|3
1739206200000|2025-02-10 16:50:00|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|10
1739206210000|2025-02-10 16:50:10|31.65|31.37|31.67|31.39|31.67|31.39|31.65|31.37|5
1739206220000|2025-02-10 16:50:20|31.66|31.38|31.7|31.42|31.71|31.43|31.66|31.38|5
1739206230000|2025-02-10 16:50:30|31.69|31.41|31.67|31.39|31.69|31.41|31.67|31.39|5
1739206240000|2025-02-10 16:50:40|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|2
1739206250000|2025-02-10 16:50:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1739206260000|2025-02-10 16:51:00|31.7|31.42|31.72|31.44|31.73|31.45|31.7|31.42|7
1739206280000|2025-02-10 16:51:20|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739206300000|2025-02-10 16:51:40|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|7
1739206310000|2025-02-10 16:51:50|31.75|31.47|31.74|31.46|31.75|31.47|31.73|31.45|6
1739206320000|2025-02-10 16:52:00|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|4
1739206330000|2025-02-10 16:52:10|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|4
1739206340000|2025-02-10 16:52:20|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739206350000|2025-02-10 16:52:30|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|6
1739206360000|2025-02-10 16:52:40|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739206370000|2025-02-10 16:52:50|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|3
1739206380000|2025-02-10 16:53:00|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739206390000|2025-02-10 16:53:10|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|5
1739206400000|2025-02-10 16:53:20|31.7|31.42|31.69|31.41|31.71|31.43|31.69|31.41|3
1739206410000|2025-02-10 16:53:30|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739206430000|2025-02-10 16:53:50|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1739206450000|2025-02-10 16:54:10|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1739206460000|2025-02-10 16:54:20|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739206470000|2025-02-10 16:54:30|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739206480000|2025-02-10 16:54:40|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|4
1739206500000|2025-02-10 16:55:00|31.69|31.41|31.71|31.43|31.71|31.43|31.69|31.41|5
1739206520000|2025-02-10 16:55:20|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|5
1739206530000|2025-02-10 16:55:30|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|4
1739206540000|2025-02-10 16:55:40|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|5
1739206550000|2025-02-10 16:55:50|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|6
1739206560000|2025-02-10 16:56:00|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|3
1739206570000|2025-02-10 16:56:10|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|5
1739206580000|2025-02-10 16:56:20|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|7
1739206590000|2025-02-10 16:56:30|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739206600000|2025-02-10 16:56:40|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739206610000|2025-02-10 16:56:50|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739206640000|2025-02-10 16:57:20|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|3
1739206650000|2025-02-10 16:57:30|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739206670000|2025-02-10 16:57:50|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|3
1739206680000|2025-02-10 16:58:00|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739206700000|2025-02-10 16:58:20|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739206720000|2025-02-10 16:58:40|31.68|31.4|31.66|31.38|31.68|31.4|31.65|31.37|7
1739206730000|2025-02-10 16:58:50|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|5
1739206740000|2025-02-10 16:59:00|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739206750000|2025-02-10 16:59:10|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|2
1739206760000|2025-02-10 16:59:20|31.61|31.33|31.6|31.32|31.62|31.34|31.6|31.32|4
1739206770000|2025-02-10 16:59:30|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|6
1739206780000|2025-02-10 16:59:40|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|4
1739206800000|2025-02-10 17:00:00|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|6
1739206810000|2025-02-10 17:00:10|31.55|31.27|31.53|31.25|31.55|31.27|31.52|31.24|6
1739206820000|2025-02-10 17:00:20|31.52|31.24|31.5|31.22|31.53|31.25|31.49|31.21|10
1739206830000|2025-02-10 17:00:30|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|6
1739206850000|2025-02-10 17:00:50|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|2
1739206860000|2025-02-10 17:01:00|31.47|31.19|31.46|31.18|31.47|31.19|31.45|31.17|6
1739206870000|2025-02-10 17:01:10|31.45|31.17|31.45|31.17|31.45|31.17|31.44|31.16|5
1739206880000|2025-02-10 17:01:20|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739206890000|2025-02-10 17:01:30|31.5|31.22|31.5|31.22|31.51|31.23|31.5|31.22|5
1739206900000|2025-02-10 17:01:40|31.51|31.23|31.5|31.22|31.51|31.23|31.49|31.21|4
1739206910000|2025-02-10 17:01:50|31.51|31.23|31.54|31.26|31.55|31.27|31.51|31.23|5
1739206920000|2025-02-10 17:02:00|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|5
1739206930000|2025-02-10 17:02:10|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|6
1739206940000|2025-02-10 17:02:20|31.56|31.28|31.53|31.25|31.56|31.28|31.53|31.25|3
1739206950000|2025-02-10 17:02:30|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|6
1739206960000|2025-02-10 17:02:40|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739206980000|2025-02-10 17:03:00|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739206990000|2025-02-10 17:03:10|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739207000000|2025-02-10 17:03:20|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|4
1739207010000|2025-02-10 17:03:30|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739207020000|2025-02-10 17:03:40|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|5
1739207030000|2025-02-10 17:03:50|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739207040000|2025-02-10 17:04:00|31.54|31.26|31.54|31.26|31.55|31.27|31.53|31.25|7
1739207050000|2025-02-10 17:04:10|31.55|31.27|31.57|31.29|31.57|31.29|31.53|31.25|7
1739207060000|2025-02-10 17:04:20|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|3
1739207070000|2025-02-10 17:04:30|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739207090000|2025-02-10 17:04:50|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739207100000|2025-02-10 17:05:00|31.59|31.31|31.56|31.28|31.59|31.31|31.56|31.28|8
1739207110000|2025-02-10 17:05:10|31.57|31.29|31.59|31.31|31.59|31.31|31.57|31.29|5
1739207120000|2025-02-10 17:05:20|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739207130000|2025-02-10 17:05:30|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739207140000|2025-02-10 17:05:40|31.62|31.34|31.64|31.36|31.64|31.36|31.61|31.33|4
1739207150000|2025-02-10 17:05:50|31.63|31.35|31.61|31.33|31.63|31.35|31.6|31.32|11
1739207160000|2025-02-10 17:06:00|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|5
1739207170000|2025-02-10 17:06:10|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|7
1739207180000|2025-02-10 17:06:20|31.59|31.31|31.61|31.33|31.61|31.33|31.59|31.31|3
1739207190000|2025-02-10 17:06:30|31.6|31.32|31.59|31.31|31.6|31.32|31.57|31.29|6
1739207200000|2025-02-10 17:06:40|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739207210000|2025-02-10 17:06:50|31.62|31.34|31.63|31.35|31.64|31.36|31.62|31.34|4
1739207220000|2025-02-10 17:07:00|31.64|31.36|31.67|31.39|31.67|31.39|31.64|31.36|6
1739207230000|2025-02-10 17:07:10|31.68|31.4|31.68|31.4|31.68|31.4|31.66|31.38|6
1739207240000|2025-02-10 17:07:20|31.67|31.39|31.69|31.41|31.69|31.41|31.67|31.39|5
1739207250000|2025-02-10 17:07:30|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739207260000|2025-02-10 17:07:40|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|2
1739207300000|2025-02-10 17:08:20|31.67|31.39|31.64|31.36|31.67|31.39|31.64|31.36|6
1739207310000|2025-02-10 17:08:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|2
1739207320000|2025-02-10 17:08:40|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739207330000|2025-02-10 17:08:50|31.61|31.33|31.64|31.36|31.64|31.36|31.61|31.33|6
1739207340000|2025-02-10 17:09:00|31.65|31.37|31.64|31.36|31.65|31.37|31.63|31.35|6
1739207350000|2025-02-10 17:09:10|31.63|31.35|31.62|31.34|31.63|31.35|31.61|31.33|6
1739207360000|2025-02-10 17:09:20|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739207370000|2025-02-10 17:09:30|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739207380000|2025-02-10 17:09:40|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739207390000|2025-02-10 17:09:50|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739207400000|2025-02-10 17:10:00|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739207410000|2025-02-10 17:10:10|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739207420000|2025-02-10 17:10:20|31.59|31.31|31.59|31.31|31.59|31.31|31.57|31.29|5
1739207430000|2025-02-10 17:10:30|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739207440000|2025-02-10 17:10:40|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|4
1739207450000|2025-02-10 17:10:50|31.55|31.27|31.55|31.27|31.56|31.28|31.55|31.27|3
1739207460000|2025-02-10 17:11:00|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|4
1739207470000|2025-02-10 17:11:10|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739207480000|2025-02-10 17:11:20|31.54|31.26|31.52|31.24|31.54|31.26|31.52|31.24|3
1739207490000|2025-02-10 17:11:30|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739207500000|2025-02-10 17:11:40|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739207510000|2025-02-10 17:11:50|31.52|31.24|31.51|31.23|31.52|31.24|31.5|31.22|4
1739207520000|2025-02-10 17:12:00|31.5|31.22|31.48|31.2|31.5|31.22|31.47|31.19|11
1739207530000|2025-02-10 17:12:10|31.47|31.19|31.48|31.2|31.48|31.2|31.46|31.18|6
1739207540000|2025-02-10 17:12:20|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|5
1739207550000|2025-02-10 17:12:30|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|6
1739207560000|2025-02-10 17:12:40|31.47|31.19|31.48|31.2|31.49|31.21|31.47|31.19|6
1739207570000|2025-02-10 17:12:50|31.49|31.21|31.51|31.23|31.51|31.23|31.49|31.21|3
1739207580000|2025-02-10 17:13:00|31.52|31.24|31.54|31.26|31.54|31.26|31.52|31.24|7
1739207590000|2025-02-10 17:13:10|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|3
1739207600000|2025-02-10 17:13:20|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739207610000|2025-02-10 17:13:30|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|4
1739207620000|2025-02-10 17:13:40|31.53|31.25|31.5|31.22|31.53|31.25|31.5|31.22|6
1739207640000|2025-02-10 17:14:00|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739207650000|2025-02-10 17:14:10|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739207660000|2025-02-10 17:14:20|31.5|31.22|31.52|31.24|31.52|31.24|31.5|31.22|5
1739207670000|2025-02-10 17:14:30|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739207680000|2025-02-10 17:14:40|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739207690000|2025-02-10 17:14:50|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739207700000|2025-02-10 17:15:00|31.52|31.24|31.51|31.23|31.53|31.25|31.51|31.23|5
1739207710000|2025-02-10 17:15:10|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|4
1739207720000|2025-02-10 17:15:20|31.5|31.22|31.48|31.2|31.5|31.22|31.48|31.2|3
1739207730000|2025-02-10 17:15:30|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|4
1739207740000|2025-02-10 17:15:40|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739207750000|2025-02-10 17:15:50|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739207760000|2025-02-10 17:16:00|31.49|31.21|31.48|31.2|31.49|31.21|31.47|31.19|4
1739207770000|2025-02-10 17:16:10|31.49|31.21|31.49|31.21|31.49|31.21|31.47|31.19|5
1739207780000|2025-02-10 17:16:20|31.48|31.2|31.48|31.2|31.49|31.21|31.48|31.2|3
1739207790000|2025-02-10 17:16:30|31.47|31.19|31.49|31.21|31.5|31.22|31.47|31.19|7
1739207800000|2025-02-10 17:16:40|31.48|31.2|31.48|31.2|31.49|31.21|31.47|31.19|5
1739207820000|2025-02-10 17:17:00|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|3
1739207840000|2025-02-10 17:17:20|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739207860000|2025-02-10 17:17:40|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739207870000|2025-02-10 17:17:50|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739207880000|2025-02-10 17:18:00|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739207890000|2025-02-10 17:18:10|31.58|31.3|31.57|31.29|31.59|31.31|31.57|31.29|6
1739207910000|2025-02-10 17:18:30|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|7
1739207920000|2025-02-10 17:18:40|31.57|31.29|31.58|31.3|31.59|31.31|31.56|31.28|6
1739207940000|2025-02-10 17:19:00|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739207950000|2025-02-10 17:19:10|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739207960000|2025-02-10 17:19:20|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739207990000|2025-02-10 17:19:50|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739208000000|2025-02-10 17:20:00|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|3
1739208010000|2025-02-10 17:20:10|31.64|31.36|31.65|31.37|31.65|31.37|31.63|31.35|3
1739208040000|2025-02-10 17:20:40|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739208050000|2025-02-10 17:20:50|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|2
1739208060000|2025-02-10 17:21:00|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739208070000|2025-02-10 17:21:10|31.62|31.34|31.6|31.32|31.62|31.34|31.6|31.32|3
1739208080000|2025-02-10 17:21:20|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|2
1739208090000|2025-02-10 17:21:30|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739208100000|2025-02-10 17:21:40|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|5
1739208110000|2025-02-10 17:21:50|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|2
1739208120000|2025-02-10 17:22:00|31.59|31.31|31.6|31.32|31.61|31.33|31.59|31.31|6
1739208130000|2025-02-10 17:22:10|31.61|31.33|31.63|31.35|31.64|31.36|31.61|31.33|7
1739208140000|2025-02-10 17:22:20|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|2
1739208150000|2025-02-10 17:22:30|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|5
1739208160000|2025-02-10 17:22:40|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739208170000|2025-02-10 17:22:50|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|3
1739208180000|2025-02-10 17:23:00|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739208190000|2025-02-10 17:23:10|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739208200000|2025-02-10 17:23:20|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739208210000|2025-02-10 17:23:30|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739208220000|2025-02-10 17:23:40|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739208240000|2025-02-10 17:24:00|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|3
1739208250000|2025-02-10 17:24:10|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|3
1739208260000|2025-02-10 17:24:20|31.65|31.37|31.69|31.41|31.69|31.41|31.65|31.37|4
1739208270000|2025-02-10 17:24:30|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|2
1739208290000|2025-02-10 17:24:50|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|3
1739208300000|2025-02-10 17:25:00|31.71|31.43|31.76|31.48|31.76|31.48|31.71|31.43|7
1739208310000|2025-02-10 17:25:10|31.77|31.49|31.75|31.47|31.78|31.5|31.75|31.47|4
1739208320000|2025-02-10 17:25:20|31.76|31.48|31.77|31.49|31.78|31.5|31.76|31.48|4
1739208330000|2025-02-10 17:25:30|31.78|31.5|31.82|31.54|31.83|31.55|31.78|31.5|7
1739208340000|2025-02-10 17:25:40|31.81|31.53|31.8|31.52|31.82|31.54|31.8|31.52|8
1739208350000|2025-02-10 17:25:50|31.81|31.53|31.84|31.56|31.84|31.56|31.81|31.53|6
1739208360000|2025-02-10 17:26:00|31.85|31.57|31.86|31.58|31.86|31.58|31.84|31.56|6
1739208370000|2025-02-10 17:26:10|31.87|31.59|31.87|31.59|31.88|31.6|31.85|31.57|6
1739208380000|2025-02-10 17:26:20|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739208390000|2025-02-10 17:26:30|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|7
1739208400000|2025-02-10 17:26:40|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|3
1739208410000|2025-02-10 17:26:50|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739208420000|2025-02-10 17:27:00|31.86|31.58|31.86|31.58|31.86|31.58|31.85|31.57|7
1739208440000|2025-02-10 17:27:20|31.85|31.57|31.84|31.56|31.86|31.58|31.83|31.55|10
1739208450000|2025-02-10 17:27:30|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|2
1739208460000|2025-02-10 17:27:40|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|4
1739208470000|2025-02-10 17:27:50|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|3
1739208480000|2025-02-10 17:28:00|31.8|31.52|31.83|31.55|31.83|31.55|31.79|31.51|8
1739208490000|2025-02-10 17:28:10|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|6
1739208500000|2025-02-10 17:28:20|31.8|31.52|31.82|31.54|31.83|31.55|31.8|31.52|4
1739208510000|2025-02-10 17:28:30|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|4
1739208520000|2025-02-10 17:28:40|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|4
1739208530000|2025-02-10 17:28:50|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|6
1739208540000|2025-02-10 17:29:00|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|3
1739208550000|2025-02-10 17:29:10|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739208560000|2025-02-10 17:29:20|31.8|31.52|31.8|31.52|31.8|31.52|31.78|31.5|7
1739208580000|2025-02-10 17:29:40|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739208600000|2025-02-10 17:30:00|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|5
1739208610000|2025-02-10 17:30:10|31.82|31.54|31.84|31.56|31.85|31.57|31.82|31.54|9
1739208620000|2025-02-10 17:30:20|31.85|31.57|31.87|31.59|31.87|31.59|31.85|31.57|7
1739208630000|2025-02-10 17:30:30|31.86|31.58|31.86|31.58|31.87|31.59|31.83|31.55|11
1739208640000|2025-02-10 17:30:40|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|5
1739208650000|2025-02-10 17:30:50|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739208660000|2025-02-10 17:31:00|31.86|31.58|31.89|31.61|31.89|31.61|31.86|31.58|10
1739208670000|2025-02-10 17:31:10|31.88|31.6|31.87|31.59|31.88|31.6|31.86|31.58|7
1739208680000|2025-02-10 17:31:20|31.86|31.58|31.85|31.57|31.86|31.58|31.84|31.56|6
1739208690000|2025-02-10 17:31:30|31.84|31.56|31.81|31.53|31.85|31.57|31.81|31.53|13
1739208700000|2025-02-10 17:31:40|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739208710000|2025-02-10 17:31:50|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|6
1739208720000|2025-02-10 17:32:00|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|4
1739208730000|2025-02-10 17:32:10|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|3
1739208740000|2025-02-10 17:32:20|31.83|31.55|31.82|31.54|31.83|31.55|31.82|31.54|2
1739208750000|2025-02-10 17:32:30|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739208760000|2025-02-10 17:32:40|31.82|31.54|31.82|31.54|31.83|31.55|31.81|31.53|7
1739208770000|2025-02-10 17:32:50|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|5
1739208780000|2025-02-10 17:33:00|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739208790000|2025-02-10 17:33:10|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|4
1739208810000|2025-02-10 17:33:30|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739208830000|2025-02-10 17:33:50|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|5
1739208840000|2025-02-10 17:34:00|31.82|31.54|31.85|31.57|31.85|31.57|31.82|31.54|4
1739208850000|2025-02-10 17:34:10|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|2
1739208860000|2025-02-10 17:34:20|31.82|31.54|31.82|31.54|31.83|31.55|31.81|31.53|5
1739208870000|2025-02-10 17:34:30|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|6
1739208880000|2025-02-10 17:34:40|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|2
1739208890000|2025-02-10 17:34:50|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|2
1739208900000|2025-02-10 17:35:00|31.77|31.49|31.78|31.5|31.78|31.5|31.76|31.48|6
1739208910000|2025-02-10 17:35:10|31.79|31.51|31.77|31.49|31.79|31.51|31.77|31.49|5
1739208920000|2025-02-10 17:35:20|31.78|31.5|31.8|31.52|31.8|31.52|31.77|31.49|5
1739208930000|2025-02-10 17:35:30|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|5
1739208940000|2025-02-10 17:35:40|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|3
1739208950000|2025-02-10 17:35:50|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|5
1739208960000|2025-02-10 17:36:00|31.82|31.54|31.79|31.51|31.82|31.54|31.78|31.5|12
1739208970000|2025-02-10 17:36:10|31.78|31.5|31.77|31.49|31.79|31.51|31.77|31.49|8
1739208980000|2025-02-10 17:36:20|31.76|31.48|31.75|31.47|31.76|31.48|31.74|31.46|6
1739208990000|2025-02-10 17:36:30|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|4
1739209010000|2025-02-10 17:36:50|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739209020000|2025-02-10 17:37:00|31.73|31.45|31.74|31.46|31.74|31.46|31.71|31.43|8
1739209030000|2025-02-10 17:37:10|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|4
1739209040000|2025-02-10 17:37:20|31.76|31.48|31.77|31.49|31.77|31.49|31.75|31.47|5
1739209050000|2025-02-10 17:37:30|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|2
1739209060000|2025-02-10 17:37:40|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739209070000|2025-02-10 17:37:50|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739209080000|2025-02-10 17:38:00|31.77|31.49|31.78|31.5|31.79|31.51|31.76|31.48|10
1739209090000|2025-02-10 17:38:10|31.77|31.49|31.76|31.48|31.78|31.5|31.76|31.48|6
1739209100000|2025-02-10 17:38:20|31.75|31.47|31.74|31.46|31.76|31.48|31.74|31.46|6
1739209110000|2025-02-10 17:38:30|31.75|31.47|31.74|31.46|31.76|31.48|31.73|31.45|6
1739209120000|2025-02-10 17:38:40|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739209130000|2025-02-10 17:38:50|31.75|31.47|31.74|31.46|31.76|31.48|31.74|31.46|8
1739209140000|2025-02-10 17:39:00|31.75|31.47|31.72|31.44|31.75|31.47|31.72|31.44|8
1739209150000|2025-02-10 17:39:10|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739209160000|2025-02-10 17:39:20|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|2
1739209170000|2025-02-10 17:39:30|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|5
1739209210000|2025-02-10 17:40:10|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739209230000|2025-02-10 17:40:30|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|10
1739209240000|2025-02-10 17:40:40|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|2
1739209250000|2025-02-10 17:40:50|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|3
1739209260000|2025-02-10 17:41:00|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|6
1739209270000|2025-02-10 17:41:10|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|3
1739209280000|2025-02-10 17:41:20|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739209290000|2025-02-10 17:41:30|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|8
1739209300000|2025-02-10 17:41:40|31.76|31.48|31.75|31.47|31.76|31.48|31.74|31.46|10
1739209310000|2025-02-10 17:41:50|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|3
1739209320000|2025-02-10 17:42:00|31.73|31.45|31.75|31.47|31.75|31.47|31.73|31.45|5
1739209330000|2025-02-10 17:42:10|31.74|31.46|31.71|31.43|31.74|31.46|31.71|31.43|4
1739209350000|2025-02-10 17:42:30|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739209360000|2025-02-10 17:42:40|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739209370000|2025-02-10 17:42:50|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|7
1739209380000|2025-02-10 17:43:00|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739209400000|2025-02-10 17:43:20|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739209410000|2025-02-10 17:43:30|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739209420000|2025-02-10 17:43:40|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|3
1739209430000|2025-02-10 17:43:50|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|5
1739209440000|2025-02-10 17:44:00|31.65|31.37|31.69|31.41|31.69|31.41|31.65|31.37|7
1739209450000|2025-02-10 17:44:10|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739209460000|2025-02-10 17:44:20|31.72|31.44|31.73|31.45|31.73|31.45|31.71|31.43|4
1739209470000|2025-02-10 17:44:30|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|3
1739209480000|2025-02-10 17:44:40|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|5
1739209490000|2025-02-10 17:44:50|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|2
1739209500000|2025-02-10 17:45:00|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|4
1739209510000|2025-02-10 17:45:10|31.76|31.48|31.76|31.48|31.77|31.49|31.75|31.47|7
1739209520000|2025-02-10 17:45:20|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|6
1739209530000|2025-02-10 17:45:30|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|7
1739209540000|2025-02-10 17:45:40|31.76|31.48|31.74|31.46|31.76|31.48|31.74|31.46|5
1739209560000|2025-02-10 17:46:00|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|5
1739209570000|2025-02-10 17:46:10|31.72|31.44|31.69|31.41|31.72|31.44|31.69|31.41|4
1739209590000|2025-02-10 17:46:30|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739209600000|2025-02-10 17:46:40|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739209610000|2025-02-10 17:46:50|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|3
1739209620000|2025-02-10 17:47:00|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|2
1739209630000|2025-02-10 17:47:10|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739209650000|2025-02-10 17:47:30|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739209660000|2025-02-10 17:47:40|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|5
1739209670000|2025-02-10 17:47:50|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739209680000|2025-02-10 17:48:00|31.73|31.45|31.75|31.47|31.76|31.48|31.73|31.45|5
1739209690000|2025-02-10 17:48:10|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|3
1739209700000|2025-02-10 17:48:20|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|4
1739209710000|2025-02-10 17:48:30|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739209740000|2025-02-10 17:49:00|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739209750000|2025-02-10 17:49:10|31.7|31.42|31.73|31.45|31.73|31.45|31.7|31.42|4
1739209760000|2025-02-10 17:49:20|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|6
1739209770000|2025-02-10 17:49:30|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739209780000|2025-02-10 17:49:40|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|3
1739209790000|2025-02-10 17:49:50|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|3
1739209800000|2025-02-10 17:50:00|31.73|31.45|31.75|31.47|31.75|31.47|31.73|31.45|5
1739209810000|2025-02-10 17:50:10|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|3
1739209820000|2025-02-10 17:50:20|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|4
1739209830000|2025-02-10 17:50:30|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739209840000|2025-02-10 17:50:40|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739209850000|2025-02-10 17:50:50|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|5
1739209860000|2025-02-10 17:51:00|31.71|31.43|31.72|31.44|31.73|31.45|31.71|31.43|4
1739209870000|2025-02-10 17:51:10|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|3
1739209900000|2025-02-10 17:51:40|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|3
1739209910000|2025-02-10 17:51:50|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|3
1739209920000|2025-02-10 17:52:00|31.71|31.43|31.73|31.45|31.73|31.45|31.71|31.43|7
1739209930000|2025-02-10 17:52:10|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739209940000|2025-02-10 17:52:20|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739209950000|2025-02-10 17:52:30|31.7|31.42|31.71|31.43|31.71|31.43|31.68|31.4|6
1739209960000|2025-02-10 17:52:40|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|6
1739209970000|2025-02-10 17:52:50|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|3
1739209980000|2025-02-10 17:53:00|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|4
1739209990000|2025-02-10 17:53:10|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|5
1739210000000|2025-02-10 17:53:20|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|3
1739210010000|2025-02-10 17:53:30|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739210020000|2025-02-10 17:53:40|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739210030000|2025-02-10 17:53:50|31.71|31.43|31.74|31.46|31.74|31.46|31.71|31.43|4
1739210040000|2025-02-10 17:54:00|31.75|31.47|31.78|31.5|31.8|31.52|31.75|31.47|8
1739210050000|2025-02-10 17:54:10|31.79|31.51|31.8|31.52|31.8|31.52|31.78|31.5|12
1739210060000|2025-02-10 17:54:20|31.78|31.5|31.8|31.52|31.8|31.52|31.78|31.5|3
1739210070000|2025-02-10 17:54:30|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739210080000|2025-02-10 17:54:40|31.82|31.54|31.85|31.57|31.85|31.57|31.82|31.54|4
1739210090000|2025-02-10 17:54:50|31.84|31.56|31.81|31.53|31.85|31.57|31.81|31.53|8
1739210100000|2025-02-10 17:55:00|31.83|31.55|31.85|31.57|31.85|31.57|31.83|31.55|3
1739210110000|2025-02-10 17:55:10|31.86|31.58|31.85|31.57|31.86|31.58|31.85|31.57|2
1739210120000|2025-02-10 17:55:20|31.84|31.56|31.83|31.55|31.85|31.57|31.83|31.55|6
1739210130000|2025-02-10 17:55:30|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|6
1739210140000|2025-02-10 17:55:40|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|4
1739210150000|2025-02-10 17:55:50|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|7
1739210160000|2025-02-10 17:56:00|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|5
1739210170000|2025-02-10 17:56:10|31.82|31.54|31.81|31.53|31.83|31.55|31.81|31.53|5
1739210180000|2025-02-10 17:56:20|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|4
1739210190000|2025-02-10 17:56:30|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|3
1739210200000|2025-02-10 17:56:40|31.79|31.51|31.78|31.5|31.8|31.52|31.78|31.5|4
1739210210000|2025-02-10 17:56:50|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739210230000|2025-02-10 17:57:10|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739210240000|2025-02-10 17:57:20|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|5
1739210250000|2025-02-10 17:57:30|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|6
1739210260000|2025-02-10 17:57:40|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|2
1739210270000|2025-02-10 17:57:50|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739210280000|2025-02-10 17:58:00|31.79|31.51|31.8|31.52|31.8|31.52|31.78|31.5|3
1739210290000|2025-02-10 17:58:10|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|2
1739210300000|2025-02-10 17:58:20|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|4
1739210310000|2025-02-10 17:58:30|31.79|31.51|31.79|31.51|31.8|31.52|31.78|31.5|5
1739210320000|2025-02-10 17:58:40|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|2
1739210330000|2025-02-10 17:58:50|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|2
1739210350000|2025-02-10 17:59:10|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739210360000|2025-02-10 17:59:20|31.8|31.52|31.8|31.52|31.81|31.53|31.79|31.51|4
1739210370000|2025-02-10 17:59:30|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|2
1739210380000|2025-02-10 17:59:40|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|3
1739210390000|2025-02-10 17:59:50|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|3
1739210410000|2025-02-10 18:00:10|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|3
1739210420000|2025-02-10 18:00:20|31.82|31.54|31.85|31.57|31.86|31.58|31.82|31.54|10
1739210430000|2025-02-10 18:00:30|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|2
1739210440000|2025-02-10 18:00:40|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|8
1739210450000|2025-02-10 18:00:50|31.8|31.52|31.87|31.59|31.87|31.59|31.8|31.52|7
1739210460000|2025-02-10 18:01:00|31.86|31.58|31.86|31.58|31.87|31.59|31.85|31.57|5
1739210470000|2025-02-10 18:01:10|31.85|31.57|31.85|31.57|31.86|31.58|31.83|31.55|7
1739210480000|2025-02-10 18:01:20|31.84|31.56|31.83|31.55|31.84|31.56|31.82|31.54|8
1739210490000|2025-02-10 18:01:30|31.82|31.54|31.82|31.54|31.82|31.54|31.82|31.54|1
1739210500000|2025-02-10 18:01:40|31.81|31.53|31.82|31.54|31.82|31.54|31.8|31.52|7
1739210510000|2025-02-10 18:01:50|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|4
1739210520000|2025-02-10 18:02:00|31.81|31.53|31.84|31.56|31.84|31.56|31.81|31.53|6
1739210530000|2025-02-10 18:02:10|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739210540000|2025-02-10 18:02:20|31.84|31.56|31.88|31.6|31.88|31.6|31.84|31.56|7
1739210550000|2025-02-10 18:02:30|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|5
1739210560000|2025-02-10 18:02:40|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|2
1739210570000|2025-02-10 18:02:50|31.9|31.62|31.9|31.62|31.91|31.63|31.89|31.61|7
1739210580000|2025-02-10 18:03:00|31.89|31.61|31.9|31.62|31.9|31.62|31.88|31.6|4
1739210590000|2025-02-10 18:03:10|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|8
1739210600000|2025-02-10 18:03:20|31.87|31.59|31.85|31.57|31.87|31.59|31.85|31.57|3
1739210610000|2025-02-10 18:03:30|31.86|31.58|31.84|31.56|31.86|31.58|31.84|31.56|7
1739210620000|2025-02-10 18:03:40|31.83|31.55|31.82|31.54|31.83|31.55|31.82|31.54|2
1739210630000|2025-02-10 18:03:50|31.83|31.55|31.82|31.54|31.83|31.55|31.82|31.54|4
1739210650000|2025-02-10 18:04:10|31.84|31.56|31.85|31.57|31.85|31.57|31.83|31.55|5
1739210660000|2025-02-10 18:04:20|31.84|31.56|31.86|31.58|31.86|31.58|31.84|31.56|3
1739210670000|2025-02-10 18:04:30|31.87|31.59|31.88|31.6|31.89|31.61|31.87|31.59|6
1739210680000|2025-02-10 18:04:40|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739210690000|2025-02-10 18:04:50|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739210700000|2025-02-10 18:05:00|31.86|31.58|31.85|31.57|31.87|31.59|31.85|31.57|4
1739210710000|2025-02-10 18:05:10|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739210720000|2025-02-10 18:05:20|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|6
1739210730000|2025-02-10 18:05:30|31.83|31.55|31.83|31.55|31.84|31.56|31.82|31.54|5
1739210740000|2025-02-10 18:05:40|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|3
1739210750000|2025-02-10 18:05:50|31.83|31.55|31.82|31.54|31.83|31.55|31.82|31.54|6
1739210760000|2025-02-10 18:06:00|31.83|31.55|31.82|31.54|31.84|31.56|31.81|31.53|7
1739210770000|2025-02-10 18:06:10|31.81|31.53|31.84|31.56|31.84|31.56|31.81|31.53|6
1739210780000|2025-02-10 18:06:20|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739210790000|2025-02-10 18:06:30|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|6
1739210800000|2025-02-10 18:06:40|31.86|31.58|31.87|31.59|31.88|31.6|31.86|31.58|8
1739210810000|2025-02-10 18:06:50|31.86|31.58|31.85|31.57|31.87|31.59|31.85|31.57|8
1739210820000|2025-02-10 18:07:00|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|2
1739210830000|2025-02-10 18:07:10|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|5
1739210840000|2025-02-10 18:07:20|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|7
1739210850000|2025-02-10 18:07:30|31.84|31.56|31.83|31.55|31.85|31.57|31.82|31.54|12
1739210860000|2025-02-10 18:07:40|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|2
1739210870000|2025-02-10 18:07:50|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739210880000|2025-02-10 18:08:00|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|4
1739210890000|2025-02-10 18:08:10|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739210910000|2025-02-10 18:08:30|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|5
1739210920000|2025-02-10 18:08:40|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|9
1739210930000|2025-02-10 18:08:50|31.87|31.59|31.86|31.58|31.88|31.6|31.86|31.58|6
1739210940000|2025-02-10 18:09:00|31.87|31.59|31.87|31.59|31.88|31.6|31.86|31.58|5
1739210950000|2025-02-10 18:09:10|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|3
1739210960000|2025-02-10 18:09:20|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739210970000|2025-02-10 18:09:30|31.88|31.6|31.87|31.59|31.88|31.6|31.86|31.58|6
1739210990000|2025-02-10 18:09:50|31.88|31.6|31.86|31.58|31.88|31.6|31.86|31.58|7
1739211000000|2025-02-10 18:10:00|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|5
1739211010000|2025-02-10 18:10:10|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739211020000|2025-02-10 18:10:20|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1739211030000|2025-02-10 18:10:30|31.85|31.57|31.83|31.55|31.85|31.57|31.83|31.55|3
1739211040000|2025-02-10 18:10:40|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|3
1739211050000|2025-02-10 18:10:50|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739211060000|2025-02-10 18:11:00|31.8|31.52|31.75|31.47|31.8|31.52|31.74|31.46|12
1739211070000|2025-02-10 18:11:10|31.73|31.45|31.73|31.45|31.74|31.46|31.72|31.44|9
1739211080000|2025-02-10 18:11:20|31.71|31.43|31.71|31.43|31.72|31.44|31.7|31.42|5
1739211090000|2025-02-10 18:11:30|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739211100000|2025-02-10 18:11:40|31.72|31.44|31.76|31.48|31.76|31.48|31.72|31.44|5
1739211110000|2025-02-10 18:11:50|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739211120000|2025-02-10 18:12:00|31.77|31.49|31.79|31.51|31.79|31.51|31.76|31.48|5
1739211130000|2025-02-10 18:12:10|31.78|31.5|31.78|31.5|31.8|31.52|31.78|31.5|7
1739211140000|2025-02-10 18:12:20|31.77|31.49|31.76|31.48|31.78|31.5|31.75|31.47|8
1739211150000|2025-02-10 18:12:30|31.77|31.49|31.79|31.51|31.79|31.51|31.77|31.49|3
1739211160000|2025-02-10 18:12:40|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|4
1739211180000|2025-02-10 18:13:00|31.76|31.48|31.77|31.49|31.78|31.5|31.75|31.47|8
1739211190000|2025-02-10 18:13:10|31.76|31.48|31.77|31.49|31.78|31.5|31.75|31.47|8
1739211200000|2025-02-10 18:13:20|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|4
1739211220000|2025-02-10 18:13:40|31.76|31.48|31.74|31.46|31.76|31.48|31.73|31.45|7
1739211230000|2025-02-10 18:13:50|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739211240000|2025-02-10 18:14:00|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739211250000|2025-02-10 18:14:10|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739211260000|2025-02-10 18:14:20|31.75|31.47|31.74|31.46|31.75|31.47|31.73|31.45|6
1739211280000|2025-02-10 18:14:40|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739211290000|2025-02-10 18:14:50|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739211300000|2025-02-10 18:15:00|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|2
1739211310000|2025-02-10 18:15:10|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739211320000|2025-02-10 18:15:20|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|3
1739211330000|2025-02-10 18:15:30|31.69|31.41|31.69|31.41|31.7|31.42|31.68|31.4|5
1739211340000|2025-02-10 18:15:40|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|6
1739211350000|2025-02-10 18:15:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739211360000|2025-02-10 18:16:00|31.7|31.42|31.7|31.42|31.71|31.43|31.69|31.41|7
1739211370000|2025-02-10 18:16:10|31.69|31.41|31.66|31.38|31.69|31.41|31.66|31.38|7
1739211380000|2025-02-10 18:16:20|31.67|31.39|31.66|31.38|31.67|31.39|31.65|31.37|6
1739211390000|2025-02-10 18:16:30|31.65|31.37|31.65|31.37|31.66|31.38|31.64|31.36|5
1739211400000|2025-02-10 18:16:40|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739211410000|2025-02-10 18:16:50|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|3
1739211420000|2025-02-10 18:17:00|31.66|31.38|31.7|31.42|31.7|31.42|31.66|31.38|9
1739211430000|2025-02-10 18:17:10|31.69|31.41|31.66|31.38|31.69|31.41|31.66|31.38|10
1739211440000|2025-02-10 18:17:20|31.67|31.39|31.65|31.37|31.67|31.39|31.65|31.37|9
1739211450000|2025-02-10 18:17:30|31.64|31.36|31.64|31.36|31.65|31.37|31.63|31.35|5
1739211460000|2025-02-10 18:17:40|31.63|31.35|31.61|31.33|31.64|31.36|31.61|31.33|11
1739211470000|2025-02-10 18:17:50|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|4
1739211480000|2025-02-10 18:18:00|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|5
1739211490000|2025-02-10 18:18:10|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|6
1739211500000|2025-02-10 18:18:20|31.59|31.31|31.59|31.31|31.6|31.32|31.58|31.3|7
1739211510000|2025-02-10 18:18:30|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|5
1739211520000|2025-02-10 18:18:40|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|4
1739211530000|2025-02-10 18:18:50|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|4
1739211540000|2025-02-10 18:19:00|31.59|31.31|31.6|31.32|31.62|31.34|31.59|31.31|9
1739211550000|2025-02-10 18:19:10|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|4
1739211560000|2025-02-10 18:19:20|31.63|31.35|31.61|31.33|31.63|31.35|31.61|31.33|7
1739211570000|2025-02-10 18:19:30|31.62|31.34|31.6|31.32|31.62|31.34|31.6|31.32|9
1739211580000|2025-02-10 18:19:40|31.61|31.33|31.62|31.34|31.62|31.34|31.6|31.32|5
1739211590000|2025-02-10 18:19:50|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|4
1739211600000|2025-02-10 18:20:00|31.58|31.3|31.61|31.33|31.61|31.33|31.58|31.3|10
1739211610000|2025-02-10 18:20:10|31.6|31.32|31.62|31.34|31.62|31.34|31.59|31.31|11
1739211620000|2025-02-10 18:20:20|31.61|31.33|31.63|31.35|31.63|31.35|31.61|31.33|3
1739211630000|2025-02-10 18:20:30|31.64|31.36|31.65|31.37|31.67|31.39|31.64|31.36|13
1739211640000|2025-02-10 18:20:40|31.64|31.36|31.63|31.35|31.65|31.37|31.63|31.35|6
1739211650000|2025-02-10 18:20:50|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|2
1739211660000|2025-02-10 18:21:00|31.63|31.35|31.65|31.37|31.65|31.37|31.63|31.35|3
1739211670000|2025-02-10 18:21:10|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|5
1739211680000|2025-02-10 18:21:20|31.65|31.37|31.63|31.35|31.65|31.37|31.62|31.34|5
1739211690000|2025-02-10 18:21:30|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|5
1739211700000|2025-02-10 18:21:40|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739211710000|2025-02-10 18:21:50|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739211720000|2025-02-10 18:22:00|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|7
1739211740000|2025-02-10 18:22:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|4
1739211760000|2025-02-10 18:22:40|31.61|31.33|31.63|31.35|31.63|31.35|31.61|31.33|5
1739211770000|2025-02-10 18:22:50|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|3
1739211780000|2025-02-10 18:23:00|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|5
1739211790000|2025-02-10 18:23:10|31.66|31.38|31.61|31.33|31.66|31.38|31.61|31.33|6
1739211800000|2025-02-10 18:23:20|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|5
1739211810000|2025-02-10 18:23:30|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739211820000|2025-02-10 18:23:40|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|2
1739211830000|2025-02-10 18:23:50|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|7
1739211840000|2025-02-10 18:24:00|31.58|31.3|31.59|31.31|31.59|31.31|31.57|31.29|5
1739211850000|2025-02-10 18:24:10|31.6|31.32|31.6|31.32|31.6|31.32|31.58|31.3|7
1739211860000|2025-02-10 18:24:20|31.59|31.31|31.61|31.33|31.62|31.34|31.59|31.31|9
1739211870000|2025-02-10 18:24:30|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|6
1739211880000|2025-02-10 18:24:40|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739211890000|2025-02-10 18:24:50|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739211900000|2025-02-10 18:25:00|31.63|31.35|31.61|31.33|31.63|31.35|31.61|31.33|9
1739211910000|2025-02-10 18:25:10|31.62|31.34|31.58|31.3|31.62|31.34|31.58|31.3|9
1739211920000|2025-02-10 18:25:20|31.57|31.29|31.59|31.31|31.59|31.31|31.57|31.29|5
1739211930000|2025-02-10 18:25:30|31.58|31.3|31.61|31.33|31.61|31.33|31.58|31.3|6
1739211960000|2025-02-10 18:26:00|31.6|31.32|31.62|31.34|31.62|31.34|31.6|31.32|3
1739211970000|2025-02-10 18:26:10|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|2
1739211980000|2025-02-10 18:26:20|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|2
1739211990000|2025-02-10 18:26:30|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739212000000|2025-02-10 18:26:40|31.65|31.37|31.64|31.36|31.66|31.38|31.63|31.35|6
1739212010000|2025-02-10 18:26:50|31.63|31.35|31.63|31.35|31.64|31.36|31.62|31.34|5
1739212020000|2025-02-10 18:27:00|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|3
1739212030000|2025-02-10 18:27:10|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|4
1739212040000|2025-02-10 18:27:20|31.65|31.37|31.67|31.39|31.67|31.39|31.65|31.37|7
1739212050000|2025-02-10 18:27:30|31.68|31.4|31.69|31.41|31.69|31.41|31.67|31.39|8
1739212060000|2025-02-10 18:27:40|31.68|31.4|31.67|31.39|31.68|31.4|31.66|31.38|4
1739212080000|2025-02-10 18:28:00|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|3
1739212090000|2025-02-10 18:28:10|31.67|31.39|31.68|31.4|31.68|31.4|31.66|31.38|4
1739212100000|2025-02-10 18:28:20|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|4
1739212110000|2025-02-10 18:28:30|31.66|31.38|31.65|31.37|31.66|31.38|31.63|31.35|7
1739212120000|2025-02-10 18:28:40|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|3
1739212130000|2025-02-10 18:28:50|31.67|31.39|31.67|31.39|31.67|31.39|31.66|31.38|3
1739212140000|2025-02-10 18:29:00|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|5
1739212150000|2025-02-10 18:29:10|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739212160000|2025-02-10 18:29:20|31.68|31.4|31.67|31.39|31.68|31.4|31.67|31.39|4
1739212170000|2025-02-10 18:29:30|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|2
1739212180000|2025-02-10 18:29:40|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739212190000|2025-02-10 18:29:50|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|7
1739212200000|2025-02-10 18:30:00|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739212210000|2025-02-10 18:30:10|31.72|31.44|31.75|31.47|31.76|31.48|31.72|31.44|8
1739212220000|2025-02-10 18:30:20|31.74|31.46|31.72|31.44|31.74|31.46|31.71|31.43|7
1739212230000|2025-02-10 18:30:30|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|3
1739212240000|2025-02-10 18:30:40|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739212250000|2025-02-10 18:30:50|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|3
1739212260000|2025-02-10 18:31:00|31.72|31.44|31.77|31.49|31.77|31.49|31.72|31.44|10
1739212270000|2025-02-10 18:31:10|31.76|31.48|31.74|31.46|31.76|31.48|31.74|31.46|5
1739212290000|2025-02-10 18:31:30|31.75|31.47|31.73|31.45|31.75|31.47|31.73|31.45|7
1739212300000|2025-02-10 18:31:40|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739212310000|2025-02-10 18:31:50|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1739212320000|2025-02-10 18:32:00|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739212330000|2025-02-10 18:32:10|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739212340000|2025-02-10 18:32:20|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|6
1739212350000|2025-02-10 18:32:30|31.73|31.45|31.74|31.46|31.74|31.46|31.72|31.44|4
1739212360000|2025-02-10 18:32:40|31.73|31.45|31.75|31.47|31.75|31.47|31.73|31.45|3
1739212370000|2025-02-10 18:32:50|31.76|31.48|31.75|31.47|31.76|31.48|31.74|31.46|4
1739212390000|2025-02-10 18:33:10|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739212400000|2025-02-10 18:33:20|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|3
1739212410000|2025-02-10 18:33:30|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|10
1739212420000|2025-02-10 18:33:40|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|4
1739212430000|2025-02-10 18:33:50|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739212440000|2025-02-10 18:34:00|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|4
1739212450000|2025-02-10 18:34:10|31.71|31.43|31.71|31.43|31.73|31.45|31.7|31.42|7
1739212460000|2025-02-10 18:34:20|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|6
1739212470000|2025-02-10 18:34:30|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|2
1739212480000|2025-02-10 18:34:40|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|6
1739212490000|2025-02-10 18:34:50|31.67|31.39|31.7|31.42|31.7|31.42|31.67|31.39|4
1739212500000|2025-02-10 18:35:00|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739212510000|2025-02-10 18:35:10|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739212520000|2025-02-10 18:35:20|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|3
1739212530000|2025-02-10 18:35:30|31.66|31.38|31.65|31.37|31.66|31.38|31.64|31.36|4
1739212540000|2025-02-10 18:35:40|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|3
1739212550000|2025-02-10 18:35:50|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|7
1739212560000|2025-02-10 18:36:00|31.7|31.42|31.68|31.4|31.7|31.42|31.67|31.39|4
1739212590000|2025-02-10 18:36:30|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|2
1739212600000|2025-02-10 18:36:40|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|3
1739212610000|2025-02-10 18:36:50|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|2
1739212620000|2025-02-10 18:37:00|31.65|31.37|31.66|31.38|31.67|31.39|31.65|31.37|10
1739212630000|2025-02-10 18:37:10|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|2
1739212640000|2025-02-10 18:37:20|31.67|31.39|31.68|31.4|31.68|31.4|31.66|31.38|6
1739212650000|2025-02-10 18:37:30|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|3
1739212660000|2025-02-10 18:37:40|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|2
1739212670000|2025-02-10 18:37:50|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739212680000|2025-02-10 18:38:00|31.67|31.39|31.68|31.4|31.68|31.4|31.66|31.38|7
1739212690000|2025-02-10 18:38:10|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|2
1739212710000|2025-02-10 18:38:30|31.67|31.39|31.67|31.39|31.68|31.4|31.66|31.38|5
1739212720000|2025-02-10 18:38:40|31.66|31.38|31.66|31.38|31.67|31.39|31.65|31.37|5
1739212730000|2025-02-10 18:38:50|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739212740000|2025-02-10 18:39:00|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|3
1739212750000|2025-02-10 18:39:10|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739212760000|2025-02-10 18:39:20|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739212780000|2025-02-10 18:39:40|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739212800000|2025-02-10 18:40:00|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|2
1739212810000|2025-02-10 18:40:10|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|2
1739212820000|2025-02-10 18:40:20|31.66|31.38|31.65|31.37|31.66|31.38|31.64|31.36|4
1739212830000|2025-02-10 18:40:30|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739212850000|2025-02-10 18:40:50|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739212860000|2025-02-10 18:41:00|31.62|31.34|31.64|31.36|31.64|31.36|31.62|31.34|3
1739212870000|2025-02-10 18:41:10|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|8
1739212880000|2025-02-10 18:41:20|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|6
1739212890000|2025-02-10 18:41:30|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739212900000|2025-02-10 18:41:40|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739212910000|2025-02-10 18:41:50|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|5
1739212920000|2025-02-10 18:42:00|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|4
1739212930000|2025-02-10 18:42:10|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|2
1739212940000|2025-02-10 18:42:20|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|3
1739212950000|2025-02-10 18:42:30|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739212960000|2025-02-10 18:42:40|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|3
1739212970000|2025-02-10 18:42:50|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739212980000|2025-02-10 18:43:00|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|2
1739212990000|2025-02-10 18:43:10|31.67|31.39|31.65|31.37|31.68|31.4|31.65|31.37|5
1739213010000|2025-02-10 18:43:30|31.66|31.38|31.65|31.37|31.66|31.38|31.64|31.36|6
1739213020000|2025-02-10 18:43:40|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|5
1739213040000|2025-02-10 18:44:00|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|2
1739213050000|2025-02-10 18:44:10|31.63|31.35|31.64|31.36|31.65|31.37|31.63|31.35|8
1739213060000|2025-02-10 18:44:20|31.63|31.35|31.61|31.33|31.63|31.35|31.61|31.33|3
1739213070000|2025-02-10 18:44:30|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|8
1739213090000|2025-02-10 18:44:50|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739213100000|2025-02-10 18:45:00|31.61|31.33|31.62|31.34|31.62|31.34|31.6|31.32|6
1739213110000|2025-02-10 18:45:10|31.61|31.33|31.61|31.33|31.62|31.34|31.6|31.32|6
1739213120000|2025-02-10 18:45:20|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|3
1739213140000|2025-02-10 18:45:40|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739213170000|2025-02-10 18:46:10|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739213180000|2025-02-10 18:46:20|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739213190000|2025-02-10 18:46:30|31.6|31.32|31.6|31.32|31.61|31.33|31.59|31.31|5
1739213200000|2025-02-10 18:46:40|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739213210000|2025-02-10 18:46:50|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739213220000|2025-02-10 18:47:00|31.61|31.33|31.63|31.35|31.63|31.35|31.61|31.33|3
1739213230000|2025-02-10 18:47:10|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|2
1739213240000|2025-02-10 18:47:20|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|8
1739213260000|2025-02-10 18:47:40|31.66|31.38|31.67|31.39|31.68|31.4|31.65|31.37|7
1739213270000|2025-02-10 18:47:50|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|2
1739213280000|2025-02-10 18:48:00|31.66|31.38|31.65|31.37|31.67|31.39|31.65|31.37|4
1739213290000|2025-02-10 18:48:10|31.64|31.36|31.65|31.37|31.66|31.38|31.64|31.36|6
1739213300000|2025-02-10 18:48:20|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|5
1739213310000|2025-02-10 18:48:30|31.65|31.37|31.64|31.36|31.65|31.37|31.64|31.36|2
1739213320000|2025-02-10 18:48:40|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|3
1739213330000|2025-02-10 18:48:50|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|4
1739213340000|2025-02-10 18:49:00|31.66|31.38|31.67|31.39|31.68|31.4|31.66|31.38|5
1739213350000|2025-02-10 18:49:10|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739213370000|2025-02-10 18:49:30|31.66|31.38|31.67|31.39|31.68|31.4|31.66|31.38|4
1739213380000|2025-02-10 18:49:40|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739213400000|2025-02-10 18:50:00|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739213410000|2025-02-10 18:50:10|31.64|31.36|31.65|31.37|31.65|31.37|31.63|31.35|12
1739213420000|2025-02-10 18:50:20|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|3
1739213430000|2025-02-10 18:50:30|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739213450000|2025-02-10 18:50:50|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|3
1739213460000|2025-02-10 18:51:00|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|3
1739213470000|2025-02-10 18:51:10|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739213480000|2025-02-10 18:51:20|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|5
1739213490000|2025-02-10 18:51:30|31.63|31.35|31.66|31.38|31.66|31.38|31.63|31.35|6
1739213500000|2025-02-10 18:51:40|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|7
1739213510000|2025-02-10 18:51:50|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|4
1739213520000|2025-02-10 18:52:00|31.66|31.38|31.67|31.39|31.68|31.4|31.66|31.38|6
1739213530000|2025-02-10 18:52:10|31.66|31.38|31.67|31.39|31.67|31.39|31.65|31.37|6
1739213540000|2025-02-10 18:52:20|31.66|31.38|31.66|31.38|31.67|31.39|31.65|31.37|7
1739213560000|2025-02-10 18:52:40|31.67|31.39|31.7|31.42|31.7|31.42|31.67|31.39|4
1739213570000|2025-02-10 18:52:50|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739213580000|2025-02-10 18:53:00|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739213590000|2025-02-10 18:53:10|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|6
1739213600000|2025-02-10 18:53:20|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|3
1739213610000|2025-02-10 18:53:30|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|4
1739213620000|2025-02-10 18:53:40|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739213630000|2025-02-10 18:53:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1739213640000|2025-02-10 18:54:00|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739213650000|2025-02-10 18:54:10|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739213660000|2025-02-10 18:54:20|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739213690000|2025-02-10 18:54:50|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|6
1739213700000|2025-02-10 18:55:00|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|3
1739213710000|2025-02-10 18:55:10|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|10
1739213720000|2025-02-10 18:55:20|31.72|31.44|31.75|31.47|31.75|31.47|31.72|31.44|6
1739213730000|2025-02-10 18:55:30|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|3
1739213740000|2025-02-10 18:55:40|31.75|31.47|31.76|31.48|31.76|31.48|31.74|31.46|6
1739213760000|2025-02-10 18:56:00|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739213770000|2025-02-10 18:56:10|31.74|31.46|31.7|31.42|31.75|31.47|31.7|31.42|7
1739213780000|2025-02-10 18:56:20|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|3
1739213800000|2025-02-10 18:56:40|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739213810000|2025-02-10 18:56:50|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739213820000|2025-02-10 18:57:00|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739213830000|2025-02-10 18:57:10|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739213840000|2025-02-10 18:57:20|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|6
1739213850000|2025-02-10 18:57:30|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739213860000|2025-02-10 18:57:40|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739213870000|2025-02-10 18:57:50|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|4
1739213890000|2025-02-10 18:58:10|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739213900000|2025-02-10 18:58:20|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739213910000|2025-02-10 18:58:30|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739213920000|2025-02-10 18:58:40|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739213930000|2025-02-10 18:58:50|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739213940000|2025-02-10 18:59:00|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|2
1739213950000|2025-02-10 18:59:10|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|5
1739213960000|2025-02-10 18:59:20|31.75|31.47|31.75|31.47|31.76|31.48|31.74|31.46|7
1739213990000|2025-02-10 18:59:50|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739214000000|2025-02-10 19:00:00|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|3
1739214010000|2025-02-10 19:00:10|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|10
1739214020000|2025-02-10 19:00:20|31.72|31.44|31.7|31.42|31.72|31.44|31.69|31.41|5
1739214030000|2025-02-10 19:00:30|31.71|31.43|31.72|31.44|31.73|31.45|31.71|31.43|4
1739214040000|2025-02-10 19:00:40|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|3
1739214050000|2025-02-10 19:00:50|31.72|31.44|31.73|31.45|31.74|31.46|31.72|31.44|9
1739214060000|2025-02-10 19:01:00|31.74|31.46|31.72|31.44|31.74|31.46|31.72|31.44|5
1739214070000|2025-02-10 19:01:10|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|4
1739214090000|2025-02-10 19:01:30|31.73|31.45|31.73|31.45|31.74|31.46|31.72|31.44|5
1739214100000|2025-02-10 19:01:40|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739214110000|2025-02-10 19:01:50|31.72|31.44|31.69|31.41|31.72|31.44|31.69|31.41|7
1739214120000|2025-02-10 19:02:00|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|3
1739214130000|2025-02-10 19:02:10|31.69|31.41|31.69|31.41|31.7|31.42|31.68|31.4|8
1739214140000|2025-02-10 19:02:20|31.68|31.4|31.69|31.41|31.7|31.42|31.67|31.39|6
1739214150000|2025-02-10 19:02:30|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739214160000|2025-02-10 19:02:40|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|2
1739214170000|2025-02-10 19:02:50|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|5
1739214180000|2025-02-10 19:03:00|31.65|31.37|31.66|31.38|31.67|31.39|31.65|31.37|4
1739214190000|2025-02-10 19:03:10|31.67|31.39|31.66|31.38|31.67|31.39|31.65|31.37|4
1739214210000|2025-02-10 19:03:30|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|2
1739214220000|2025-02-10 19:03:40|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|4
1739214230000|2025-02-10 19:03:50|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|5
1739214260000|2025-02-10 19:04:20|31.71|31.43|31.7|31.42|31.71|31.43|31.69|31.41|8
1739214270000|2025-02-10 19:04:30|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739214280000|2025-02-10 19:04:40|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739214290000|2025-02-10 19:04:50|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|5
1739214300000|2025-02-10 19:05:00|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739214310000|2025-02-10 19:05:10|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|3
1739214320000|2025-02-10 19:05:20|31.75|31.47|31.76|31.48|31.76|31.48|31.74|31.46|6
1739214340000|2025-02-10 19:05:40|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739214360000|2025-02-10 19:06:00|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|6
1739214370000|2025-02-10 19:06:10|31.74|31.46|31.75|31.47|31.75|31.47|31.73|31.45|6
1739214380000|2025-02-10 19:06:20|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|3
1739214390000|2025-02-10 19:06:30|31.73|31.45|31.72|31.44|31.73|31.45|31.71|31.43|10
1739214400000|2025-02-10 19:06:40|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|3
1739214410000|2025-02-10 19:06:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739214420000|2025-02-10 19:07:00|31.7|31.42|31.69|31.41|31.71|31.43|31.69|31.41|4
1739214430000|2025-02-10 19:07:10|31.7|31.42|31.67|31.39|31.7|31.42|31.67|31.39|3
1739214440000|2025-02-10 19:07:20|31.68|31.4|31.67|31.39|31.68|31.4|31.67|31.39|2
1739214450000|2025-02-10 19:07:30|31.66|31.38|31.65|31.37|31.66|31.38|31.64|31.36|7
1739214460000|2025-02-10 19:07:40|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|2
1739214470000|2025-02-10 19:07:50|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|5
1739214480000|2025-02-10 19:08:00|31.67|31.39|31.68|31.4|31.68|31.4|31.66|31.38|8
1739214490000|2025-02-10 19:08:10|31.67|31.39|31.65|31.37|31.67|31.39|31.65|31.37|5
1739214500000|2025-02-10 19:08:20|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|2
1739214510000|2025-02-10 19:08:30|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|3
1739214530000|2025-02-10 19:08:50|31.65|31.37|31.66|31.38|31.66|31.38|31.64|31.36|4
1739214540000|2025-02-10 19:09:00|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|3
1739214550000|2025-02-10 19:09:10|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739214560000|2025-02-10 19:09:20|31.67|31.39|31.66|31.38|31.67|31.39|31.65|31.37|3
1739214570000|2025-02-10 19:09:30|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739214590000|2025-02-10 19:09:50|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739214600000|2025-02-10 19:10:00|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|4
1739214610000|2025-02-10 19:10:10|31.69|31.41|31.68|31.4|31.7|31.42|31.68|31.4|8
1739214620000|2025-02-10 19:10:20|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739214630000|2025-02-10 19:10:30|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739214640000|2025-02-10 19:10:40|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|4
1739214650000|2025-02-10 19:10:50|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|5
1739214660000|2025-02-10 19:11:00|31.71|31.43|31.73|31.45|31.73|31.45|31.71|31.43|3
1739214670000|2025-02-10 19:11:10|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|3
1739214680000|2025-02-10 19:11:20|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|3
1739214690000|2025-02-10 19:11:30|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|3
1739214700000|2025-02-10 19:11:40|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739214720000|2025-02-10 19:12:00|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|11
1739214730000|2025-02-10 19:12:10|31.76|31.48|31.79|31.51|31.79|31.51|31.76|31.48|4
1739214740000|2025-02-10 19:12:20|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|3
1739214750000|2025-02-10 19:12:30|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|5
1739214760000|2025-02-10 19:12:40|31.78|31.5|31.79|31.51|31.8|31.52|31.78|31.5|4
1739214770000|2025-02-10 19:12:50|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739214780000|2025-02-10 19:13:00|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|6
1739214790000|2025-02-10 19:13:10|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739214800000|2025-02-10 19:13:20|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739214810000|2025-02-10 19:13:30|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|2
1739214830000|2025-02-10 19:13:50|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739214840000|2025-02-10 19:14:00|31.77|31.49|31.73|31.45|31.77|31.49|31.73|31.45|7
1739214850000|2025-02-10 19:14:10|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|2
1739214860000|2025-02-10 19:14:20|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|3
1739214870000|2025-02-10 19:14:30|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|7
1739214880000|2025-02-10 19:14:40|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739214890000|2025-02-10 19:14:50|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|5
1739214900000|2025-02-10 19:15:00|31.74|31.46|31.75|31.47|31.76|31.48|31.74|31.46|4
1739214910000|2025-02-10 19:15:10|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739214920000|2025-02-10 19:15:20|31.75|31.47|31.75|31.47|31.77|31.49|31.75|31.47|7
1739214930000|2025-02-10 19:15:30|31.74|31.46|31.74|31.46|31.75|31.47|31.73|31.45|7
1739214940000|2025-02-10 19:15:40|31.73|31.45|31.76|31.48|31.76|31.48|31.73|31.45|5
1739214950000|2025-02-10 19:15:50|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739214960000|2025-02-10 19:16:00|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|5
1739214970000|2025-02-10 19:16:10|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739214980000|2025-02-10 19:16:20|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|2
1739215000000|2025-02-10 19:16:40|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739215020000|2025-02-10 19:17:00|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739215030000|2025-02-10 19:17:10|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739215040000|2025-02-10 19:17:20|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739215050000|2025-02-10 19:17:30|31.76|31.48|31.78|31.5|31.78|31.5|31.75|31.47|5
1739215060000|2025-02-10 19:17:40|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739215070000|2025-02-10 19:17:50|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|2
1739215080000|2025-02-10 19:18:00|31.77|31.49|31.75|31.47|31.77|31.49|31.75|31.47|3
1739215090000|2025-02-10 19:18:10|31.76|31.48|31.78|31.5|31.78|31.5|31.76|31.48|4
1739215100000|2025-02-10 19:18:20|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739215110000|2025-02-10 19:18:30|31.77|31.49|31.8|31.52|31.8|31.52|31.77|31.49|4
1739215120000|2025-02-10 19:18:40|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|5
1739215130000|2025-02-10 19:18:50|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739215140000|2025-02-10 19:19:00|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|3
1739215160000|2025-02-10 19:19:20|31.76|31.48|31.75|31.47|31.77|31.49|31.75|31.47|6
1739215170000|2025-02-10 19:19:30|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|2
1739215180000|2025-02-10 19:19:40|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739215220000|2025-02-10 19:20:20|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|2
1739215230000|2025-02-10 19:20:30|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739215240000|2025-02-10 19:20:40|31.72|31.44|31.71|31.43|31.73|31.45|31.71|31.43|4
1739215250000|2025-02-10 19:20:50|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739215260000|2025-02-10 19:21:00|31.72|31.44|31.73|31.45|31.74|31.46|31.72|31.44|6
1739215270000|2025-02-10 19:21:10|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739215280000|2025-02-10 19:21:20|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|3
1739215290000|2025-02-10 19:21:30|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1739215300000|2025-02-10 19:21:40|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|9
1739215310000|2025-02-10 19:21:50|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1739215320000|2025-02-10 19:22:00|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|4
1739215330000|2025-02-10 19:22:10|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739215340000|2025-02-10 19:22:20|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|6
1739215350000|2025-02-10 19:22:30|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739215360000|2025-02-10 19:22:40|31.76|31.48|31.76|31.48|31.76|31.48|31.74|31.46|5
1739215370000|2025-02-10 19:22:50|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739215380000|2025-02-10 19:23:00|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|5
1739215390000|2025-02-10 19:23:10|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|4
1739215400000|2025-02-10 19:23:20|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|2
1739215410000|2025-02-10 19:23:30|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|2
1739215420000|2025-02-10 19:23:40|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|4
1739215430000|2025-02-10 19:23:50|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739215450000|2025-02-10 19:24:10|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739215460000|2025-02-10 19:24:20|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739215470000|2025-02-10 19:24:30|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739215480000|2025-02-10 19:24:40|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739215490000|2025-02-10 19:24:50|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|3
1739215500000|2025-02-10 19:25:00|31.74|31.46|31.72|31.44|31.74|31.46|31.72|31.44|5
1739215510000|2025-02-10 19:25:10|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739215520000|2025-02-10 19:25:20|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739215530000|2025-02-10 19:25:30|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|2
1739215540000|2025-02-10 19:25:40|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|4
1739215550000|2025-02-10 19:25:50|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|3
1739215560000|2025-02-10 19:26:00|31.73|31.45|31.76|31.48|31.76|31.48|31.72|31.44|6
1739215570000|2025-02-10 19:26:10|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|8
1739215580000|2025-02-10 19:26:20|31.77|31.49|31.78|31.5|31.78|31.5|31.76|31.48|8
1739215590000|2025-02-10 19:26:30|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|8
1739215610000|2025-02-10 19:26:50|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739215620000|2025-02-10 19:27:00|31.77|31.49|31.76|31.48|31.78|31.5|31.76|31.48|4
1739215630000|2025-02-10 19:27:10|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|4
1739215640000|2025-02-10 19:27:20|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|5
1739215650000|2025-02-10 19:27:30|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|2
1739215660000|2025-02-10 19:27:40|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739215670000|2025-02-10 19:27:50|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739215680000|2025-02-10 19:28:00|31.73|31.45|31.73|31.45|31.73|31.45|31.7|31.42|8
1739215690000|2025-02-10 19:28:10|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|6
1739215700000|2025-02-10 19:28:20|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739215710000|2025-02-10 19:28:30|31.69|31.41|31.7|31.42|31.71|31.43|31.69|31.41|6
1739215780000|2025-02-10 19:29:40|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739215790000|2025-02-10 19:29:50|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|2
1739215800000|2025-02-10 19:30:00|31.69|31.41|31.7|31.42|31.7|31.42|31.68|31.4|4
1739215810000|2025-02-10 19:30:10|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739215820000|2025-02-10 19:30:20|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|4
1739215840000|2025-02-10 19:30:40|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|3
1739215850000|2025-02-10 19:30:50|31.74|31.46|31.7|31.42|31.75|31.47|31.7|31.42|9
1739215860000|2025-02-10 19:31:00|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|4
1739215880000|2025-02-10 19:31:20|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|5
1739215890000|2025-02-10 19:31:30|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|2
1739215900000|2025-02-10 19:31:40|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739215910000|2025-02-10 19:31:50|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739215920000|2025-02-10 19:32:00|31.68|31.4|31.68|31.4|31.68|31.4|31.67|31.39|3
1739215930000|2025-02-10 19:32:10|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|3
1739215940000|2025-02-10 19:32:20|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739215950000|2025-02-10 19:32:30|31.69|31.41|31.67|31.39|31.69|31.41|31.67|31.39|3
1739215960000|2025-02-10 19:32:40|31.68|31.4|31.66|31.38|31.68|31.4|31.66|31.38|2
1739215970000|2025-02-10 19:32:50|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739215980000|2025-02-10 19:33:00|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|7
1739215990000|2025-02-10 19:33:10|31.65|31.37|31.64|31.36|31.65|31.37|31.63|31.35|4
1739216000000|2025-02-10 19:33:20|31.65|31.37|31.63|31.35|31.65|31.37|31.63|31.35|3
1739216010000|2025-02-10 19:33:30|31.64|31.36|31.63|31.35|31.64|31.36|31.62|31.34|8
1739216020000|2025-02-10 19:33:40|31.62|31.34|31.65|31.37|31.65|31.37|31.62|31.34|4
1739216040000|2025-02-10 19:34:00|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|2
1739216050000|2025-02-10 19:34:10|31.64|31.36|31.62|31.34|31.64|31.36|31.62|31.34|5
1739216060000|2025-02-10 19:34:20|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|5
1739216070000|2025-02-10 19:34:30|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|4
1739216100000|2025-02-10 19:35:00|31.64|31.36|31.63|31.35|31.64|31.36|31.63|31.35|4
1739216110000|2025-02-10 19:35:10|31.64|31.36|31.64|31.36|31.66|31.38|31.64|31.36|5
1739216120000|2025-02-10 19:35:20|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|3
1739216130000|2025-02-10 19:35:30|31.64|31.36|31.63|31.35|31.65|31.37|31.63|31.35|6
1739216150000|2025-02-10 19:35:50|31.64|31.36|31.63|31.35|31.64|31.36|31.63|31.35|4
1739216160000|2025-02-10 19:36:00|31.64|31.36|31.62|31.34|31.64|31.36|31.62|31.34|3
1739216170000|2025-02-10 19:36:10|31.6|31.32|31.62|31.34|31.62|31.34|31.6|31.32|3
1739216180000|2025-02-10 19:36:20|31.63|31.35|31.64|31.36|31.65|31.37|31.62|31.34|6
1739216190000|2025-02-10 19:36:30|31.63|31.35|31.6|31.32|31.63|31.35|31.6|31.32|4
1739216200000|2025-02-10 19:36:40|31.59|31.31|31.59|31.31|31.6|31.32|31.58|31.3|5
1739216210000|2025-02-10 19:36:50|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739216220000|2025-02-10 19:37:00|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|4
1739216240000|2025-02-10 19:37:20|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739216250000|2025-02-10 19:37:30|31.58|31.3|31.6|31.32|31.6|31.32|31.58|31.3|3
1739216260000|2025-02-10 19:37:40|31.59|31.31|31.61|31.33|31.61|31.33|31.59|31.31|4
1739216270000|2025-02-10 19:37:50|31.6|31.32|31.61|31.33|31.62|31.34|31.6|31.32|4
1739216280000|2025-02-10 19:38:00|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739216290000|2025-02-10 19:38:10|31.59|31.31|31.59|31.31|31.59|31.31|31.57|31.29|7
1739216300000|2025-02-10 19:38:20|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739216310000|2025-02-10 19:38:30|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739216320000|2025-02-10 19:38:40|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|3
1739216330000|2025-02-10 19:38:50|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739216340000|2025-02-10 19:39:00|31.61|31.33|31.59|31.31|31.61|31.33|31.59|31.31|3
1739216350000|2025-02-10 19:39:10|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|5
1739216360000|2025-02-10 19:39:20|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739216370000|2025-02-10 19:39:30|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|5
1739216380000|2025-02-10 19:39:40|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739216390000|2025-02-10 19:39:50|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739216400000|2025-02-10 19:40:00|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739216430000|2025-02-10 19:40:30|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739216440000|2025-02-10 19:40:40|31.59|31.31|31.55|31.27|31.59|31.31|31.55|31.27|5
1739216450000|2025-02-10 19:40:50|31.56|31.28|31.51|31.23|31.56|31.28|31.51|31.23|8
1739216460000|2025-02-10 19:41:00|31.52|31.24|31.5|31.22|31.52|31.24|31.5|31.22|3
1739216470000|2025-02-10 19:41:10|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739216480000|2025-02-10 19:41:20|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|3
1739216500000|2025-02-10 19:41:40|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|3
1739216510000|2025-02-10 19:41:50|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739216560000|2025-02-10 19:42:40|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739216570000|2025-02-10 19:42:50|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739216580000|2025-02-10 19:43:00|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|4
1739216590000|2025-02-10 19:43:10|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739216600000|2025-02-10 19:43:20|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739216640000|2025-02-10 19:44:00|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739216650000|2025-02-10 19:44:10|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|4
1739216660000|2025-02-10 19:44:20|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|3
1739216670000|2025-02-10 19:44:30|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739216680000|2025-02-10 19:44:40|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739216700000|2025-02-10 19:45:00|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739216710000|2025-02-10 19:45:10|31.5|31.22|31.52|31.24|31.52|31.24|31.5|31.22|3
1739216720000|2025-02-10 19:45:20|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739216730000|2025-02-10 19:45:30|31.51|31.23|31.51|31.23|31.51|31.23|31.5|31.22|7
1739216740000|2025-02-10 19:45:40|31.5|31.22|31.48|31.2|31.51|31.23|31.48|31.2|5
1739216760000|2025-02-10 19:46:00|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|4
1739216780000|2025-02-10 19:46:20|31.47|31.19|31.45|31.17|31.47|31.19|31.45|31.17|3
1739216790000|2025-02-10 19:46:30|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739216800000|2025-02-10 19:46:40|31.46|31.18|31.44|31.16|31.46|31.18|31.44|31.16|3
1739216820000|2025-02-10 19:47:00|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739216830000|2025-02-10 19:47:10|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739216840000|2025-02-10 19:47:20|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|3
1739216850000|2025-02-10 19:47:30|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739216860000|2025-02-10 19:47:40|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739216870000|2025-02-10 19:47:50|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|6
1739216880000|2025-02-10 19:48:00|31.43|31.15|31.43|31.15|31.44|31.16|31.43|31.15|5
1739216890000|2025-02-10 19:48:10|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739216900000|2025-02-10 19:48:20|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739216910000|2025-02-10 19:48:30|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|3
1739216940000|2025-02-10 19:49:00|31.44|31.16|31.44|31.16|31.45|31.17|31.44|31.16|3
1739216980000|2025-02-10 19:49:40|31.43|31.15|31.43|31.15|31.44|31.16|31.43|31.15|5
1739216990000|2025-02-10 19:49:50|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739217000000|2025-02-10 19:50:00|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739217020000|2025-02-10 19:50:20|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|2
1739217030000|2025-02-10 19:50:30|31.44|31.16|31.43|31.15|31.44|31.16|31.42|31.14|4
1739217040000|2025-02-10 19:50:40|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739217070000|2025-02-10 19:51:10|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739217090000|2025-02-10 19:51:30|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|6
1739217100000|2025-02-10 19:51:40|31.43|31.15|31.43|31.15|31.44|31.16|31.43|31.15|5
1739217110000|2025-02-10 19:51:50|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|2
1739217130000|2025-02-10 19:52:10|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739217140000|2025-02-10 19:52:20|31.43|31.15|31.41|31.13|31.43|31.15|31.41|31.13|2
1739217150000|2025-02-10 19:52:30|31.42|31.14|31.45|31.17|31.45|31.17|31.42|31.14|6
1739217160000|2025-02-10 19:52:40|31.46|31.18|31.44|31.16|31.46|31.18|31.44|31.16|3
1739217170000|2025-02-10 19:52:50|31.43|31.15|31.44|31.16|31.45|31.17|31.43|31.15|6
1739217180000|2025-02-10 19:53:00|31.45|31.17|31.43|31.15|31.45|31.17|31.43|31.15|3
1739217210000|2025-02-10 19:53:30|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739217220000|2025-02-10 19:53:40|31.43|31.15|31.41|31.13|31.43|31.15|31.41|31.13|3
1739217240000|2025-02-10 19:54:00|31.4|31.12|31.4|31.12|31.41|31.13|31.4|31.12|5
1739217260000|2025-02-10 19:54:20|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739217300000|2025-02-10 19:55:00|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739217310000|2025-02-10 19:55:10|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739217320000|2025-02-10 19:55:20|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739217330000|2025-02-10 19:55:30|31.4|31.12|31.41|31.13|31.42|31.14|31.4|31.12|3
1739217340000|2025-02-10 19:55:40|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739217360000|2025-02-10 19:56:00|31.39|31.11|31.41|31.13|31.41|31.13|31.39|31.11|3
1739217370000|2025-02-10 19:56:10|31.42|31.14|31.42|31.14|31.42|31.14|31.41|31.13|3
1739217380000|2025-02-10 19:56:20|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739217390000|2025-02-10 19:56:30|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739217400000|2025-02-10 19:56:40|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739217410000|2025-02-10 19:56:50|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739217420000|2025-02-10 19:57:00|31.43|31.15|31.45|31.17|31.45|31.17|31.43|31.15|3
1739217430000|2025-02-10 19:57:10|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739217440000|2025-02-10 19:57:20|31.45|31.17|31.43|31.15|31.45|31.17|31.43|31.15|5
1739217460000|2025-02-10 19:57:40|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|3
1739217480000|2025-02-10 19:58:00|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739217500000|2025-02-10 19:58:20|31.41|31.13|31.41|31.13|31.41|31.13|31.4|31.12|5
1739217510000|2025-02-10 19:58:30|31.4|31.12|31.4|31.12|31.41|31.13|31.4|31.12|7
1739217530000|2025-02-10 19:58:50|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739217540000|2025-02-10 19:59:00|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|2
1739217550000|2025-02-10 19:59:10|31.4|31.12|31.41|31.13|31.42|31.14|31.4|31.12|8
1739217560000|2025-02-10 19:59:20|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|3
1739217570000|2025-02-10 19:59:30|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739217600000|2025-02-10 20:00:00|31.42|31.14|31.46|31.18|31.47|31.19|31.42|31.14|8
1739217610000|2025-02-10 20:00:10|31.45|31.17|31.42|31.14|31.45|31.17|31.42|31.14|4
1739217620000|2025-02-10 20:00:20|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739217640000|2025-02-10 20:00:40|31.38|31.1|31.38|31.1|31.39|31.11|31.38|31.1|3
1739217650000|2025-02-10 20:00:50|31.37|31.09|31.39|31.11|31.4|31.12|31.37|31.09|5
1739217660000|2025-02-10 20:01:00|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|2
1739217670000|2025-02-10 20:01:10|31.36|31.08|31.39|31.11|31.39|31.11|31.36|31.08|4
1739217680000|2025-02-10 20:01:20|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|6
1739217690000|2025-02-10 20:01:30|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|2
1739217710000|2025-02-10 20:01:50|31.35|31.07|31.35|31.07|31.36|31.08|31.35|31.07|3
1739217720000|2025-02-10 20:02:00|31.36|31.08|31.38|31.1|31.38|31.1|31.36|31.08|3
1739217730000|2025-02-10 20:02:10|31.37|31.09|31.39|31.11|31.39|31.11|31.36|31.08|9
1739217740000|2025-02-10 20:02:20|31.4|31.12|31.41|31.13|31.41|31.13|31.39|31.11|4
1739217750000|2025-02-10 20:02:30|31.4|31.12|31.38|31.1|31.4|31.12|31.37|31.09|6
1739217760000|2025-02-10 20:02:40|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|3
1739217780000|2025-02-10 20:03:00|31.38|31.1|31.38|31.1|31.39|31.11|31.37|31.09|5
1739217790000|2025-02-10 20:03:10|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|2
1739217800000|2025-02-10 20:03:20|31.4|31.12|31.39|31.11|31.4|31.12|31.38|31.1|6
1739217810000|2025-02-10 20:03:30|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739217830000|2025-02-10 20:03:50|31.36|31.08|31.36|31.08|31.37|31.09|31.36|31.08|3
1739217840000|2025-02-10 20:04:00|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|2
1739217850000|2025-02-10 20:04:10|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|4
1739217860000|2025-02-10 20:04:20|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|3
1739217870000|2025-02-10 20:04:30|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739217880000|2025-02-10 20:04:40|31.39|31.11|31.38|31.1|31.4|31.12|31.38|31.1|4
1739217890000|2025-02-10 20:04:50|31.39|31.11|31.39|31.11|31.39|31.11|31.38|31.1|3
1739217900000|2025-02-10 20:05:00|31.4|31.12|31.39|31.11|31.41|31.13|31.39|31.11|4
1739217910000|2025-02-10 20:05:10|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739217920000|2025-02-10 20:05:20|31.4|31.12|31.4|31.12|31.41|31.13|31.4|31.12|3
1739217930000|2025-02-10 20:05:30|31.41|31.13|31.42|31.14|31.44|31.16|31.41|31.13|5
1739217940000|2025-02-10 20:05:40|31.41|31.13|31.43|31.15|31.44|31.16|31.41|31.13|5
1739217950000|2025-02-10 20:05:50|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739217960000|2025-02-10 20:06:00|31.43|31.15|31.42|31.14|31.44|31.16|31.41|31.13|5
1739217970000|2025-02-10 20:06:10|31.43|31.15|31.45|31.17|31.45|31.17|31.43|31.15|5
1739217980000|2025-02-10 20:06:20|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|4
1739217990000|2025-02-10 20:06:30|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739218000000|2025-02-10 20:06:40|31.47|31.19|31.44|31.16|31.47|31.19|31.44|31.16|5
1739218010000|2025-02-10 20:06:50|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739218020000|2025-02-10 20:07:00|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|5
1739218030000|2025-02-10 20:07:10|31.48|31.2|31.48|31.2|31.49|31.21|31.48|31.2|3
1739218040000|2025-02-10 20:07:20|31.49|31.21|31.5|31.22|31.53|31.25|31.48|31.2|10
1739218050000|2025-02-10 20:07:30|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|4
1739218070000|2025-02-10 20:07:50|31.5|31.22|31.5|31.22|31.51|31.23|31.5|31.22|3
1739218080000|2025-02-10 20:08:00|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|4
1739218090000|2025-02-10 20:08:10|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739218100000|2025-02-10 20:08:20|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|3
1739218120000|2025-02-10 20:08:40|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|3
1739218130000|2025-02-10 20:08:50|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|3
1739218140000|2025-02-10 20:09:00|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739218150000|2025-02-10 20:09:10|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|4
1739218160000|2025-02-10 20:09:20|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|3
1739218170000|2025-02-10 20:09:30|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739218200000|2025-02-10 20:10:00|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|3
1739218220000|2025-02-10 20:10:20|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739218260000|2025-02-10 20:11:00|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739218270000|2025-02-10 20:11:10|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739218280000|2025-02-10 20:11:20|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739218290000|2025-02-10 20:11:30|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739218320000|2025-02-10 20:12:00|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739218330000|2025-02-10 20:12:10|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|2
1739218340000|2025-02-10 20:12:20|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|7
1739218350000|2025-02-10 20:12:30|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|4
1739218360000|2025-02-10 20:12:40|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739218370000|2025-02-10 20:12:50|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739218390000|2025-02-10 20:13:10|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739218400000|2025-02-10 20:13:20|31.48|31.2|31.48|31.2|31.49|31.21|31.47|31.19|4
1739218410000|2025-02-10 20:13:30|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739218440000|2025-02-10 20:14:00|31.48|31.2|31.48|31.2|31.49|31.21|31.48|31.2|3
1739218450000|2025-02-10 20:14:10|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|3
1739218460000|2025-02-10 20:14:20|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739218470000|2025-02-10 20:14:30|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739218480000|2025-02-10 20:14:40|31.48|31.2|31.5|31.22|31.5|31.22|31.48|31.2|3
1739218490000|2025-02-10 20:14:50|31.51|31.23|31.54|31.26|31.54|31.26|31.51|31.23|6
1739218500000|2025-02-10 20:15:00|31.53|31.25|31.55|31.27|31.55|31.27|31.53|31.25|3
1739218510000|2025-02-10 20:15:10|31.53|31.25|31.51|31.23|31.53|31.25|31.51|31.23|3
1739218520000|2025-02-10 20:15:20|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739218530000|2025-02-10 20:15:30|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|5
1739218540000|2025-02-10 20:15:40|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|5
1739218550000|2025-02-10 20:15:50|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739218560000|2025-02-10 20:16:00|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|4
1739218570000|2025-02-10 20:16:10|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739218580000|2025-02-10 20:16:20|31.56|31.28|31.58|31.3|31.58|31.3|31.56|31.28|2
1739218590000|2025-02-10 20:16:30|31.57|31.29|31.6|31.32|31.62|31.34|31.57|31.29|10
1739218600000|2025-02-10 20:16:40|31.61|31.33|31.59|31.31|31.61|31.33|31.59|31.31|7
1739218610000|2025-02-10 20:16:50|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|3
1739218620000|2025-02-10 20:17:00|31.59|31.31|31.6|31.32|31.62|31.34|31.59|31.31|14
1739218630000|2025-02-10 20:17:10|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739218640000|2025-02-10 20:17:20|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739218650000|2025-02-10 20:17:30|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739218660000|2025-02-10 20:17:40|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|3
1739218670000|2025-02-10 20:17:50|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|5
1739218680000|2025-02-10 20:18:00|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739218690000|2025-02-10 20:18:10|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739218700000|2025-02-10 20:18:20|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739218710000|2025-02-10 20:18:30|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739218720000|2025-02-10 20:18:40|31.53|31.25|31.52|31.24|31.54|31.26|31.52|31.24|4
1739218730000|2025-02-10 20:18:50|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|5
1739218740000|2025-02-10 20:19:00|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|7
1739218760000|2025-02-10 20:19:20|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739218770000|2025-02-10 20:19:30|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739218780000|2025-02-10 20:19:40|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739218790000|2025-02-10 20:19:50|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739218800000|2025-02-10 20:20:00|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|5
1739218810000|2025-02-10 20:20:10|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|3
1739218820000|2025-02-10 20:20:20|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|3
1739218830000|2025-02-10 20:20:30|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|3
1739218840000|2025-02-10 20:20:40|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739218860000|2025-02-10 20:21:00|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739218870000|2025-02-10 20:21:10|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|5
1739218880000|2025-02-10 20:21:20|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739218890000|2025-02-10 20:21:30|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739218900000|2025-02-10 20:21:40|31.51|31.23|31.49|31.21|31.51|31.23|31.49|31.21|5
1739218910000|2025-02-10 20:21:50|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|6
1739218920000|2025-02-10 20:22:00|31.48|31.2|31.5|31.22|31.5|31.22|31.48|31.2|3
1739218930000|2025-02-10 20:22:10|31.49|31.21|31.5|31.22|31.51|31.23|31.49|31.21|4
1739218950000|2025-02-10 20:22:30|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|3
1739218970000|2025-02-10 20:22:50|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739218980000|2025-02-10 20:23:00|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739218990000|2025-02-10 20:23:10|31.5|31.22|31.5|31.22|31.51|31.23|31.5|31.22|3
1739219000000|2025-02-10 20:23:20|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739219020000|2025-02-10 20:23:40|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739219030000|2025-02-10 20:23:50|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|3
1739219040000|2025-02-10 20:24:00|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|4
1739219050000|2025-02-10 20:24:10|31.51|31.23|31.51|31.23|31.51|31.23|31.5|31.22|5
1739219060000|2025-02-10 20:24:20|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|3
1739219070000|2025-02-10 20:24:30|31.53|31.25|31.53|31.25|31.55|31.27|31.53|31.25|4
1739219090000|2025-02-10 20:24:50|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|2
1739219100000|2025-02-10 20:25:00|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739219120000|2025-02-10 20:25:20|31.53|31.25|31.53|31.25|31.54|31.26|31.52|31.24|7
1739219130000|2025-02-10 20:25:30|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|2
1739219160000|2025-02-10 20:26:00|31.54|31.26|31.57|31.29|31.57|31.29|31.53|31.25|8
1739219170000|2025-02-10 20:26:10|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|3
1739219180000|2025-02-10 20:26:20|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739219190000|2025-02-10 20:26:30|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|2
1739219200000|2025-02-10 20:26:40|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739219210000|2025-02-10 20:26:50|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739219220000|2025-02-10 20:27:00|31.49|31.21|31.52|31.24|31.52|31.24|31.49|31.21|6
1739219230000|2025-02-10 20:27:10|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|11
1739219240000|2025-02-10 20:27:20|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|3
1739219250000|2025-02-10 20:27:30|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|5
1739219260000|2025-02-10 20:27:40|31.52|31.24|31.54|31.26|31.55|31.27|31.52|31.24|6
1739219270000|2025-02-10 20:27:50|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|12
1739219280000|2025-02-10 20:28:00|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739219290000|2025-02-10 20:28:10|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739219300000|2025-02-10 20:28:20|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|5
1739219320000|2025-02-10 20:28:40|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|5
1739219370000|2025-02-10 20:29:30|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739219380000|2025-02-10 20:29:40|31.55|31.27|31.56|31.28|31.57|31.29|31.55|31.27|4
1739219390000|2025-02-10 20:29:50|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739219400000|2025-02-10 20:30:00|31.57|31.29|31.55|31.27|31.57|31.29|31.55|31.27|5
1739219410000|2025-02-10 20:30:10|31.54|31.26|31.55|31.27|31.56|31.28|31.54|31.26|8
1739219420000|2025-02-10 20:30:20|31.54|31.26|31.55|31.27|31.56|31.28|31.54|31.26|4
1739219430000|2025-02-10 20:30:30|31.56|31.28|31.56|31.28|31.58|31.3|31.56|31.28|5
1739219440000|2025-02-10 20:30:40|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739219450000|2025-02-10 20:30:50|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|6
1739219460000|2025-02-10 20:31:00|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739219470000|2025-02-10 20:31:10|31.58|31.3|31.57|31.29|31.58|31.3|31.56|31.28|5
1739219490000|2025-02-10 20:31:30|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|3
1739219500000|2025-02-10 20:31:40|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|8
1739219510000|2025-02-10 20:31:50|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739219520000|2025-02-10 20:32:00|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739219530000|2025-02-10 20:32:10|31.6|31.32|31.62|31.34|31.63|31.35|31.6|31.32|7
1739219540000|2025-02-10 20:32:20|31.63|31.35|31.62|31.34|31.63|31.35|31.61|31.33|3
1739219550000|2025-02-10 20:32:30|31.61|31.33|31.61|31.33|31.62|31.34|31.6|31.32|6
1739219560000|2025-02-10 20:32:40|31.62|31.34|31.64|31.36|31.67|31.39|31.62|31.34|10
1739219570000|2025-02-10 20:32:50|31.66|31.38|31.65|31.37|31.66|31.38|31.63|31.35|4
1739219580000|2025-02-10 20:33:00|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|3
1739219590000|2025-02-10 20:33:10|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|3
1739219600000|2025-02-10 20:33:20|31.64|31.36|31.63|31.35|31.64|31.36|31.62|31.34|5
1739219610000|2025-02-10 20:33:30|31.64|31.36|31.65|31.37|31.66|31.38|31.64|31.36|7
1739219620000|2025-02-10 20:33:40|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|5
1739219630000|2025-02-10 20:33:50|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|4
1739219660000|2025-02-10 20:34:20|31.67|31.39|31.65|31.37|31.67|31.39|31.65|31.37|5
1739219670000|2025-02-10 20:34:30|31.64|31.36|31.61|31.33|31.64|31.36|31.61|31.33|8
1739219680000|2025-02-10 20:34:40|31.62|31.34|31.65|31.37|31.65|31.37|31.61|31.33|3
1739219690000|2025-02-10 20:34:50|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739219700000|2025-02-10 20:35:00|31.65|31.37|31.64|31.36|31.65|31.37|31.63|31.35|12
1739219710000|2025-02-10 20:35:10|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|5
1739219720000|2025-02-10 20:35:20|31.62|31.34|31.62|31.34|31.63|31.35|31.62|31.34|3
1739219730000|2025-02-10 20:35:30|31.63|31.35|31.62|31.34|31.64|31.36|31.62|31.34|9
1739219740000|2025-02-10 20:35:40|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|2
1739219750000|2025-02-10 20:35:50|31.61|31.33|31.62|31.34|31.63|31.35|31.61|31.33|8
1739219760000|2025-02-10 20:36:00|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739219770000|2025-02-10 20:36:10|31.61|31.33|31.6|31.32|31.61|31.33|31.59|31.31|4
1739219780000|2025-02-10 20:36:20|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|6
1739219790000|2025-02-10 20:36:30|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739219800000|2025-02-10 20:36:40|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739219810000|2025-02-10 20:36:50|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|9
1739219820000|2025-02-10 20:37:00|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739219830000|2025-02-10 20:37:10|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|3
1739219840000|2025-02-10 20:37:20|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739219880000|2025-02-10 20:38:00|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739219890000|2025-02-10 20:38:10|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739219910000|2025-02-10 20:38:30|31.61|31.33|31.6|31.32|31.61|31.33|31.59|31.31|6
1739219920000|2025-02-10 20:38:40|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|5
1739219940000|2025-02-10 20:39:00|31.58|31.3|31.58|31.3|31.59|31.31|31.57|31.29|7
1739219950000|2025-02-10 20:39:10|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739219960000|2025-02-10 20:39:20|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739219970000|2025-02-10 20:39:30|31.58|31.3|31.59|31.31|31.59|31.31|31.57|31.29|6
1739219980000|2025-02-10 20:39:40|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|6
1739219990000|2025-02-10 20:39:50|31.58|31.3|31.6|31.32|31.6|31.32|31.58|31.3|5
1739220000000|2025-02-10 20:40:00|31.59|31.31|31.68|31.4|31.68|31.4|31.59|31.31|8
1739220010000|2025-02-10 20:40:10|31.67|31.39|31.68|31.4|31.68|31.4|31.66|31.38|10
1739220020000|2025-02-10 20:40:20|31.69|31.41|31.66|31.38|31.69|31.41|31.66|31.38|6
1739220030000|2025-02-10 20:40:30|31.67|31.39|31.66|31.38|31.67|31.39|31.65|31.37|4
1739220040000|2025-02-10 20:40:40|31.67|31.39|31.71|31.43|31.71|31.43|31.67|31.39|3
1739220050000|2025-02-10 20:40:50|31.68|31.4|31.72|31.44|31.73|31.45|31.68|31.4|5
1739220060000|2025-02-10 20:41:00|31.7|31.42|31.68|31.4|31.72|31.44|31.68|31.4|10
1739220070000|2025-02-10 20:41:10|31.67|31.39|31.67|31.39|31.68|31.4|31.66|31.38|7
1739220080000|2025-02-10 20:41:20|31.66|31.38|31.68|31.4|31.68|31.4|31.65|31.37|16
1739220090000|2025-02-10 20:41:30|31.67|31.39|31.69|31.41|31.7|31.42|31.67|31.39|8
1739220100000|2025-02-10 20:41:40|31.68|31.4|31.66|31.38|31.68|31.4|31.65|31.37|7
1739220120000|2025-02-10 20:42:00|31.65|31.37|31.65|31.37|31.65|31.37|31.63|31.35|10
1739220130000|2025-02-10 20:42:10|31.64|31.36|31.63|31.35|31.65|31.37|31.63|31.35|6
1739220140000|2025-02-10 20:42:20|31.64|31.36|31.64|31.36|31.64|31.36|31.62|31.34|7
1739220150000|2025-02-10 20:42:30|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|7
1739220160000|2025-02-10 20:42:40|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|3
1739220170000|2025-02-10 20:42:50|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|4
1739220180000|2025-02-10 20:43:00|31.65|31.37|31.65|31.37|31.65|31.37|31.64|31.36|5
1739220190000|2025-02-10 20:43:10|31.64|31.36|31.63|31.35|31.64|31.36|31.63|31.35|2
1739220200000|2025-02-10 20:43:20|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739220210000|2025-02-10 20:43:30|31.66|31.38|31.66|31.38|31.66|31.38|31.66|31.38|1
1739220220000|2025-02-10 20:43:40|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739220230000|2025-02-10 20:43:50|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|2
1739220250000|2025-02-10 20:44:10|31.7|31.42|31.69|31.41|31.7|31.42|31.68|31.4|5
1739220260000|2025-02-10 20:44:20|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|2
1739220270000|2025-02-10 20:44:30|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|9
1739220280000|2025-02-10 20:44:40|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|4
1739220290000|2025-02-10 20:44:50|31.69|31.41|31.71|31.43|31.71|31.43|31.69|31.41|9
1739220300000|2025-02-10 20:45:00|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|7
1739220310000|2025-02-10 20:45:10|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|8
1739220320000|2025-02-10 20:45:20|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|3
1739220330000|2025-02-10 20:45:30|31.7|31.42|31.7|31.42|31.71|31.43|31.69|31.41|7
1739220340000|2025-02-10 20:45:40|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739220350000|2025-02-10 20:45:50|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|3
1739220360000|2025-02-10 20:46:00|31.7|31.42|31.68|31.4|31.7|31.42|31.68|31.4|5
1739220370000|2025-02-10 20:46:10|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|6
1739220380000|2025-02-10 20:46:20|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|6
1739220390000|2025-02-10 20:46:30|31.69|31.41|31.72|31.44|31.72|31.44|31.69|31.41|4
1739220420000|2025-02-10 20:47:00|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1739220430000|2025-02-10 20:47:10|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|3
1739220440000|2025-02-10 20:47:20|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739220450000|2025-02-10 20:47:30|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739220460000|2025-02-10 20:47:40|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739220470000|2025-02-10 20:47:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739220480000|2025-02-10 20:48:00|31.72|31.44|31.77|31.49|31.78|31.5|31.72|31.44|7
1739220490000|2025-02-10 20:48:10|31.78|31.5|31.79|31.51|31.8|31.52|31.78|31.5|3
1739220510000|2025-02-10 20:48:30|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|3
1739220520000|2025-02-10 20:48:40|31.83|31.55|31.86|31.58|31.86|31.58|31.83|31.55|7
1739220530000|2025-02-10 20:48:50|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1739220540000|2025-02-10 20:49:00|31.85|31.57|31.83|31.55|31.85|31.57|31.83|31.55|5
1739220550000|2025-02-10 20:49:10|31.82|31.54|31.81|31.53|31.83|31.55|31.81|31.53|4
1739220560000|2025-02-10 20:49:20|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|2
1739220570000|2025-02-10 20:49:30|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|5
1739220580000|2025-02-10 20:49:40|31.79|31.51|31.76|31.48|31.79|31.51|31.76|31.48|8
1739220590000|2025-02-10 20:49:50|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739220600000|2025-02-10 20:50:00|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739220610000|2025-02-10 20:50:10|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|2
1739220620000|2025-02-10 20:50:20|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739220630000|2025-02-10 20:50:30|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739220640000|2025-02-10 20:50:40|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739220660000|2025-02-10 20:51:00|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|5
1739220670000|2025-02-10 20:51:10|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|5
1739220680000|2025-02-10 20:51:20|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739220700000|2025-02-10 20:51:40|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739220710000|2025-02-10 20:51:50|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|4
1739220720000|2025-02-10 20:52:00|31.74|31.46|31.73|31.45|31.75|31.47|31.73|31.45|8
1739220730000|2025-02-10 20:52:10|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|3
1739220740000|2025-02-10 20:52:20|31.73|31.45|31.75|31.47|31.75|31.47|31.73|31.45|3
1739220750000|2025-02-10 20:52:30|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|5
1739220760000|2025-02-10 20:52:40|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|2
1739220770000|2025-02-10 20:52:50|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739220780000|2025-02-10 20:53:00|31.71|31.43|31.7|31.42|31.72|31.44|31.7|31.42|6
1739220790000|2025-02-10 20:53:10|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|8
1739220800000|2025-02-10 20:53:20|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739220820000|2025-02-10 20:53:40|31.68|31.4|31.68|31.4|31.69|31.41|31.68|31.4|7
1739220830000|2025-02-10 20:53:50|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|5
1739220840000|2025-02-10 20:54:00|31.71|31.43|31.69|31.41|31.71|31.43|31.69|31.41|5
1739220850000|2025-02-10 20:54:10|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|5
1739220860000|2025-02-10 20:54:20|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|7
1739220880000|2025-02-10 20:54:40|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|6
1739220900000|2025-02-10 20:55:00|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|3
1739220910000|2025-02-10 20:55:10|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739220920000|2025-02-10 20:55:20|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739220940000|2025-02-10 20:55:40|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739220950000|2025-02-10 20:55:50|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|5
1739220960000|2025-02-10 20:56:00|31.7|31.42|31.7|31.42|31.71|31.43|31.7|31.42|3
1739220970000|2025-02-10 20:56:10|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739220980000|2025-02-10 20:56:20|31.68|31.4|31.68|31.4|31.68|31.4|31.67|31.39|3
1739220990000|2025-02-10 20:56:30|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|3
1739221000000|2025-02-10 20:56:40|31.66|31.38|31.66|31.38|31.67|31.39|31.66|31.38|3
1739221010000|2025-02-10 20:56:50|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739221020000|2025-02-10 20:57:00|31.67|31.39|31.68|31.4|31.69|31.41|31.67|31.39|6
1739221030000|2025-02-10 20:57:10|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|3
1739221040000|2025-02-10 20:57:20|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|2
1739221060000|2025-02-10 20:57:40|31.68|31.4|31.68|31.4|31.69|31.41|31.68|31.4|5
1739221070000|2025-02-10 20:57:50|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739221090000|2025-02-10 20:58:10|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|2
1739221120000|2025-02-10 20:58:40|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|2
1739221130000|2025-02-10 20:58:50|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|4
1739221140000|2025-02-10 20:59:00|31.68|31.4|31.68|31.4|31.68|31.4|31.67|31.39|3
1739221150000|2025-02-10 20:59:10|31.69|31.41|31.7|31.42|31.71|31.43|31.68|31.4|6
1739221160000|2025-02-10 20:59:20|31.71|31.43|31.73|31.45|31.74|31.46|31.71|31.43|7
1739221170000|2025-02-10 20:59:30|31.74|31.46|31.74|31.46|31.74|31.46|31.72|31.44|5
1739221180000|2025-02-10 20:59:40|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|6
1739221190000|2025-02-10 20:59:50|31.75|31.47|31.72|31.44|31.75|31.47|31.72|31.44|8
1739221200000|2025-02-10 21:00:00|31.73|31.45|31.72|31.44|31.74|31.46|31.71|31.43|11
1739221210000|2025-02-10 21:00:10|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739221220000|2025-02-10 21:00:20|31.71|31.43|31.66|31.38|31.71|31.43|31.66|31.38|13
1739221230000|2025-02-10 21:00:30|31.67|31.39|31.66|31.38|31.67|31.39|31.65|31.37|6
1739221240000|2025-02-10 21:00:40|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|3
1739221250000|2025-02-10 21:00:50|31.66|31.38|31.64|31.36|31.66|31.38|31.64|31.36|3
1739221260000|2025-02-10 21:01:00|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|2
1739221270000|2025-02-10 21:01:10|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739221280000|2025-02-10 21:01:20|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|5
1739221290000|2025-02-10 21:01:30|31.63|31.35|31.65|31.37|31.65|31.37|31.63|31.35|3
1739221300000|2025-02-10 21:01:40|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|6
1739221310000|2025-02-10 21:01:50|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|6
1739221320000|2025-02-10 21:02:00|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|2
1739221330000|2025-02-10 21:02:10|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|4
1739221340000|2025-02-10 21:02:20|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|4
1739221360000|2025-02-10 21:02:40|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|2
1739221370000|2025-02-10 21:02:50|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|11
1739221380000|2025-02-10 21:03:00|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|4
1739221390000|2025-02-10 21:03:10|31.65|31.37|31.64|31.36|31.65|31.37|31.63|31.35|12
1739221400000|2025-02-10 21:03:20|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|7
1739221410000|2025-02-10 21:03:30|31.64|31.36|31.63|31.35|31.64|31.36|31.62|31.34|4
1739221420000|2025-02-10 21:03:40|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|4
1739221430000|2025-02-10 21:03:50|31.62|31.34|31.63|31.35|31.64|31.36|31.62|31.34|4
1739221440000|2025-02-10 21:04:00|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|7
1739221450000|2025-02-10 21:04:10|31.63|31.35|31.66|31.38|31.67|31.39|31.63|31.35|6
1739221460000|2025-02-10 21:04:20|31.65|31.37|31.66|31.38|31.66|31.38|31.65|31.37|2
1739221470000|2025-02-10 21:04:30|31.65|31.37|31.64|31.36|31.66|31.38|31.64|31.36|6
1739221480000|2025-02-10 21:04:40|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|5
1739221500000|2025-02-10 21:05:00|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|4
1739221510000|2025-02-10 21:05:10|31.64|31.36|31.64|31.36|31.64|31.36|31.63|31.35|3
1739221520000|2025-02-10 21:05:20|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|3
1739221530000|2025-02-10 21:05:30|31.64|31.36|31.62|31.34|31.64|31.36|31.62|31.34|3
1739221560000|2025-02-10 21:06:00|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739221570000|2025-02-10 21:06:10|31.58|31.3|31.59|31.31|31.6|31.32|31.58|31.3|5
1739221580000|2025-02-10 21:06:20|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|6
1739221590000|2025-02-10 21:06:30|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|8
1739221600000|2025-02-10 21:06:40|31.58|31.3|31.59|31.31|31.6|31.32|31.58|31.3|4
1739221610000|2025-02-10 21:06:50|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739221620000|2025-02-10 21:07:00|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739221630000|2025-02-10 21:07:10|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739221640000|2025-02-10 21:07:20|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739221650000|2025-02-10 21:07:30|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739221660000|2025-02-10 21:07:40|31.61|31.33|31.62|31.34|31.62|31.34|31.6|31.32|4
1739221670000|2025-02-10 21:07:50|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|5
1739221680000|2025-02-10 21:08:00|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|2
1739221700000|2025-02-10 21:08:20|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739221710000|2025-02-10 21:08:30|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739221720000|2025-02-10 21:08:40|31.59|31.31|31.6|31.32|31.61|31.33|31.59|31.31|5
1739221730000|2025-02-10 21:08:50|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739221750000|2025-02-10 21:09:10|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739221770000|2025-02-10 21:09:30|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|10
1739221780000|2025-02-10 21:09:40|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739221790000|2025-02-10 21:09:50|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|6
1739221800000|2025-02-10 21:10:00|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|4
1739221820000|2025-02-10 21:10:20|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|3
1739221830000|2025-02-10 21:10:30|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739221840000|2025-02-10 21:10:40|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739221850000|2025-02-10 21:10:50|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|8
1739221860000|2025-02-10 21:11:00|31.57|31.29|31.55|31.27|31.57|31.29|31.55|31.27|9
1739221870000|2025-02-10 21:11:10|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|4
1739221880000|2025-02-10 21:11:20|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|5
1739221910000|2025-02-10 21:11:50|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|2
1739221930000|2025-02-10 21:12:10|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739221970000|2025-02-10 21:12:50|31.54|31.26|31.54|31.26|31.55|31.27|31.54|31.26|3
1739221980000|2025-02-10 21:13:00|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739221990000|2025-02-10 21:13:10|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739222000000|2025-02-10 21:13:20|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|3
1739222010000|2025-02-10 21:13:30|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739222040000|2025-02-10 21:14:00|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739222060000|2025-02-10 21:14:20|31.52|31.24|31.52|31.24|31.53|31.25|31.52|31.24|3
1739222070000|2025-02-10 21:14:30|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739222080000|2025-02-10 21:14:40|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739222100000|2025-02-10 21:15:00|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739222120000|2025-02-10 21:15:20|31.52|31.24|31.51|31.23|31.53|31.25|31.5|31.22|8
1739222130000|2025-02-10 21:15:30|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|3
1739222140000|2025-02-10 21:15:40|31.49|31.21|31.5|31.22|31.51|31.23|31.49|31.21|8
1739222150000|2025-02-10 21:15:50|31.51|31.23|31.49|31.21|31.51|31.23|31.49|31.21|5
1739222160000|2025-02-10 21:16:00|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739222170000|2025-02-10 21:16:10|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739222180000|2025-02-10 21:16:20|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739222190000|2025-02-10 21:16:30|31.48|31.2|31.49|31.21|31.5|31.22|31.48|31.2|4
1739222200000|2025-02-10 21:16:40|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|6
1739222210000|2025-02-10 21:16:50|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|6
1739222220000|2025-02-10 21:17:00|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|3
1739222230000|2025-02-10 21:17:10|31.47|31.19|31.46|31.18|31.47|31.19|31.45|31.17|4
1739222240000|2025-02-10 21:17:20|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|4
1739222250000|2025-02-10 21:17:30|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|4
1739222260000|2025-02-10 21:17:40|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|3
1739222270000|2025-02-10 21:17:50|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739222280000|2025-02-10 21:18:00|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739222290000|2025-02-10 21:18:10|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739222310000|2025-02-10 21:18:30|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|5
1739222320000|2025-02-10 21:18:40|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|3
1739222340000|2025-02-10 21:19:00|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|3
1739222350000|2025-02-10 21:19:10|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|3
1739222360000|2025-02-10 21:19:20|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739222370000|2025-02-10 21:19:30|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739222400000|2025-02-10 21:20:00|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739222410000|2025-02-10 21:20:10|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739222420000|2025-02-10 21:20:20|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739222430000|2025-02-10 21:20:30|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739222440000|2025-02-10 21:20:40|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739222450000|2025-02-10 21:20:50|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739222460000|2025-02-10 21:21:00|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739222470000|2025-02-10 21:21:10|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739222480000|2025-02-10 21:21:20|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739222490000|2025-02-10 21:21:30|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|3
1739222520000|2025-02-10 21:22:00|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|3
1739222530000|2025-02-10 21:22:10|31.47|31.19|31.48|31.2|31.48|31.2|31.46|31.18|4
1739222540000|2025-02-10 21:22:20|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739222550000|2025-02-10 21:22:30|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|4
1739222560000|2025-02-10 21:22:40|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|5
1739222570000|2025-02-10 21:22:50|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739222590000|2025-02-10 21:23:10|31.48|31.2|31.48|31.2|31.49|31.21|31.48|31.2|3
1739222600000|2025-02-10 21:23:20|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|5
1739222610000|2025-02-10 21:23:30|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|4
1739222620000|2025-02-10 21:23:40|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739222630000|2025-02-10 21:23:50|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739222670000|2025-02-10 21:24:30|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739222680000|2025-02-10 21:24:40|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739222690000|2025-02-10 21:24:50|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739222710000|2025-02-10 21:25:10|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739222720000|2025-02-10 21:25:20|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|2
1739222730000|2025-02-10 21:25:30|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739222740000|2025-02-10 21:25:40|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739222760000|2025-02-10 21:26:00|31.52|31.24|31.56|31.28|31.56|31.28|31.52|31.24|9
1739222800000|2025-02-10 21:26:40|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739222820000|2025-02-10 21:27:00|31.58|31.3|31.59|31.31|31.6|31.32|31.58|31.3|5
1739222830000|2025-02-10 21:27:10|31.58|31.3|31.57|31.29|31.59|31.31|31.57|31.29|6
1739222840000|2025-02-10 21:27:20|31.56|31.28|31.58|31.3|31.58|31.3|31.56|31.28|3
1739222850000|2025-02-10 21:27:30|31.59|31.31|31.6|31.32|31.6|31.32|31.58|31.3|6
1739222860000|2025-02-10 21:27:40|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739222870000|2025-02-10 21:27:50|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739222880000|2025-02-10 21:28:00|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|4
1739222920000|2025-02-10 21:28:40|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739222930000|2025-02-10 21:28:50|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739222940000|2025-02-10 21:29:00|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739222950000|2025-02-10 21:29:10|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739222960000|2025-02-10 21:29:20|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739222970000|2025-02-10 21:29:30|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739222980000|2025-02-10 21:29:40|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|5
1739222990000|2025-02-10 21:29:50|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739223000000|2025-02-10 21:30:00|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739223010000|2025-02-10 21:30:10|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|4
1739223030000|2025-02-10 21:30:30|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739223040000|2025-02-10 21:30:40|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739223050000|2025-02-10 21:30:50|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739223060000|2025-02-10 21:31:00|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739223080000|2025-02-10 21:31:20|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|4
1739223090000|2025-02-10 21:31:30|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|2
1739223100000|2025-02-10 21:31:40|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|6
1739223110000|2025-02-10 21:31:50|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|3
1739223120000|2025-02-10 21:32:00|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739223130000|2025-02-10 21:32:10|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|4
1739223140000|2025-02-10 21:32:20|31.58|31.3|31.59|31.31|31.6|31.32|31.58|31.3|4
1739223150000|2025-02-10 21:32:30|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739223160000|2025-02-10 21:32:40|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739223170000|2025-02-10 21:32:50|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739223180000|2025-02-10 21:33:00|31.56|31.28|31.52|31.24|31.57|31.29|31.52|31.24|9
1739223190000|2025-02-10 21:33:10|31.53|31.25|31.49|31.21|31.53|31.25|31.49|31.21|5
1739223200000|2025-02-10 21:33:20|31.5|31.22|31.49|31.21|31.5|31.22|31.48|31.2|6
1739223210000|2025-02-10 21:33:30|31.48|31.2|31.49|31.21|31.5|31.22|31.48|31.2|4
1739223220000|2025-02-10 21:33:40|31.48|31.2|31.49|31.21|31.5|31.22|31.48|31.2|6
1739223230000|2025-02-10 21:33:50|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|4
1739223240000|2025-02-10 21:34:00|31.46|31.18|31.46|31.18|31.48|31.2|31.45|31.17|10
1739223250000|2025-02-10 21:34:10|31.47|31.19|31.47|31.19|31.48|31.2|31.46|31.18|5
1739223260000|2025-02-10 21:34:20|31.48|31.2|31.48|31.2|31.48|31.2|31.46|31.18|7
1739223280000|2025-02-10 21:34:40|31.47|31.19|31.49|31.21|31.49|31.21|31.47|31.19|3
1739223290000|2025-02-10 21:34:50|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|4
1739223300000|2025-02-10 21:35:00|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739223320000|2025-02-10 21:35:20|31.49|31.21|31.5|31.22|31.51|31.23|31.48|31.2|8
1739223340000|2025-02-10 21:35:40|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|5
1739223350000|2025-02-10 21:35:50|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|7
1739223360000|2025-02-10 21:36:00|31.51|31.23|31.53|31.25|31.54|31.26|31.51|31.23|6
1739223370000|2025-02-10 21:36:10|31.52|31.24|31.53|31.25|31.54|31.26|31.52|31.24|8
1739223380000|2025-02-10 21:36:20|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|6
1739223390000|2025-02-10 21:36:30|31.54|31.26|31.54|31.26|31.55|31.27|31.53|31.25|7
1739223400000|2025-02-10 21:36:40|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|4
1739223410000|2025-02-10 21:36:50|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|5
1739223420000|2025-02-10 21:37:00|31.56|31.28|31.57|31.29|31.57|31.29|31.55|31.27|4
1739223430000|2025-02-10 21:37:10|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739223440000|2025-02-10 21:37:20|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739223450000|2025-02-10 21:37:30|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|5
1739223460000|2025-02-10 21:37:40|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739223480000|2025-02-10 21:38:00|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|5
1739223500000|2025-02-10 21:38:20|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|3
1739223520000|2025-02-10 21:38:40|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739223540000|2025-02-10 21:39:00|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|5
1739223550000|2025-02-10 21:39:10|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739223560000|2025-02-10 21:39:20|31.57|31.29|31.55|31.27|31.57|31.29|31.55|31.27|5
1739223590000|2025-02-10 21:39:50|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739223600000|2025-02-10 21:40:00|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739223630000|2025-02-10 21:40:30|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|3
1739223650000|2025-02-10 21:40:50|31.54|31.26|31.52|31.24|31.54|31.26|31.52|31.24|3
1739223660000|2025-02-10 21:41:00|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|5
1739223670000|2025-02-10 21:41:10|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|2
1739223690000|2025-02-10 21:41:30|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739223700000|2025-02-10 21:41:40|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|3
1739223720000|2025-02-10 21:42:00|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739223730000|2025-02-10 21:42:10|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739223750000|2025-02-10 21:42:30|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|2
1739223760000|2025-02-10 21:42:40|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|2
1739223770000|2025-02-10 21:42:50|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|3
1739223780000|2025-02-10 21:43:00|31.54|31.26|31.54|31.26|31.55|31.27|31.54|31.26|3
1739223790000|2025-02-10 21:43:10|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739223810000|2025-02-10 21:43:30|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739223820000|2025-02-10 21:43:40|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739223830000|2025-02-10 21:43:50|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739223840000|2025-02-10 21:44:00|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|4
1739223860000|2025-02-10 21:44:20|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739223870000|2025-02-10 21:44:30|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739223890000|2025-02-10 21:44:50|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739223900000|2025-02-10 21:45:00|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739223930000|2025-02-10 21:45:30|31.51|31.23|31.48|31.2|31.51|31.23|31.48|31.2|4
1739223940000|2025-02-10 21:45:40|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|2
1739223950000|2025-02-10 21:45:50|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739223960000|2025-02-10 21:46:00|31.48|31.2|31.48|31.2|31.49|31.21|31.48|31.2|3
1739223970000|2025-02-10 21:46:10|31.49|31.21|31.48|31.2|31.49|31.21|31.47|31.19|8
1739223980000|2025-02-10 21:46:20|31.47|31.19|31.46|31.18|31.48|31.2|31.44|31.16|9
1739224000000|2025-02-10 21:46:40|31.47|31.19|31.48|31.2|31.48|31.2|31.46|31.18|4
1739224010000|2025-02-10 21:46:50|31.46|31.18|31.48|31.2|31.48|31.2|31.46|31.18|3
1739224030000|2025-02-10 21:47:10|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739224050000|2025-02-10 21:47:30|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739224060000|2025-02-10 21:47:40|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739224090000|2025-02-10 21:48:10|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739224100000|2025-02-10 21:48:20|31.47|31.19|31.45|31.17|31.47|31.19|31.45|31.17|5
1739224110000|2025-02-10 21:48:30|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739224120000|2025-02-10 21:48:40|31.44|31.16|31.43|31.15|31.45|31.17|31.43|31.15|4
1739224130000|2025-02-10 21:48:50|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|2
1739224140000|2025-02-10 21:49:00|31.44|31.16|31.44|31.16|31.45|31.17|31.43|31.15|7
1739224150000|2025-02-10 21:49:10|31.45|31.17|31.45|31.17|31.45|31.17|31.44|31.16|3
1739224160000|2025-02-10 21:49:20|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739224170000|2025-02-10 21:49:30|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739224180000|2025-02-10 21:49:40|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739224190000|2025-02-10 21:49:50|31.41|31.13|31.41|31.13|31.42|31.14|31.41|31.13|3
1739224200000|2025-02-10 21:50:00|31.4|31.12|31.4|31.12|31.41|31.13|31.4|31.12|9
1739224220000|2025-02-10 21:50:20|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739224240000|2025-02-10 21:50:40|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739224260000|2025-02-10 21:51:00|31.4|31.12|31.4|31.12|31.4|31.12|31.39|31.11|5
1739224270000|2025-02-10 21:51:10|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|2
1739224280000|2025-02-10 21:51:20|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|2
1739224290000|2025-02-10 21:51:30|31.41|31.13|31.41|31.13|31.41|31.13|31.4|31.12|3
1739224300000|2025-02-10 21:51:40|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739224310000|2025-02-10 21:51:50|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|2
1739224320000|2025-02-10 21:52:00|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739224340000|2025-02-10 21:52:20|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739224350000|2025-02-10 21:52:30|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739224360000|2025-02-10 21:52:40|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739224370000|2025-02-10 21:52:50|31.44|31.16|31.44|31.16|31.44|31.16|31.43|31.15|5
1739224380000|2025-02-10 21:53:00|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739224390000|2025-02-10 21:53:10|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739224400000|2025-02-10 21:53:20|31.47|31.19|31.49|31.21|31.49|31.21|31.47|31.19|3
1739224410000|2025-02-10 21:53:30|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|6
1739224430000|2025-02-10 21:53:50|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|3
1739224440000|2025-02-10 21:54:00|31.51|31.23|31.51|31.23|31.51|31.23|31.5|31.22|3
1739224450000|2025-02-10 21:54:10|31.5|31.22|31.52|31.24|31.52|31.24|31.5|31.22|3
1739224460000|2025-02-10 21:54:20|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|7
1739224470000|2025-02-10 21:54:30|31.52|31.24|31.52|31.24|31.53|31.25|31.52|31.24|5
1739224480000|2025-02-10 21:54:40|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739224490000|2025-02-10 21:54:50|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739224500000|2025-02-10 21:55:00|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|3
1739224510000|2025-02-10 21:55:10|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739224520000|2025-02-10 21:55:20|31.52|31.24|31.54|31.26|31.54|31.26|31.52|31.24|7
1739224530000|2025-02-10 21:55:30|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|6
1739224540000|2025-02-10 21:55:40|31.52|31.24|31.52|31.24|31.52|31.24|31.52|31.24|1
1739224560000|2025-02-10 21:56:00|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739224570000|2025-02-10 21:56:10|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739224600000|2025-02-10 21:56:40|31.53|31.25|31.54|31.26|31.54|31.26|31.52|31.24|6
1739224610000|2025-02-10 21:56:50|31.53|31.25|31.52|31.24|31.54|31.26|31.52|31.24|4
1739224620000|2025-02-10 21:57:00|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|6
1739224630000|2025-02-10 21:57:10|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|4
1739224640000|2025-02-10 21:57:20|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|4
1739224650000|2025-02-10 21:57:30|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739224680000|2025-02-10 21:58:00|31.51|31.23|31.52|31.24|31.52|31.24|31.51|31.23|2
1739224690000|2025-02-10 21:58:10|31.51|31.23|31.51|31.23|31.52|31.24|31.5|31.22|4
1739224720000|2025-02-10 21:58:40|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739224730000|2025-02-10 21:58:50|31.51|31.23|31.52|31.24|31.52|31.24|31.5|31.22|4
1739224740000|2025-02-10 21:59:00|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739224750000|2025-02-10 21:59:10|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739224800000|2025-02-10 22:00:00|31.49|31.21|31.5|31.22|31.5|31.22|31.48|31.2|6
1739224810000|2025-02-10 22:00:10|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|4
1739224820000|2025-02-10 22:00:20|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|2
1739224860000|2025-02-10 22:01:00|31.47|31.19|31.5|31.22|31.51|31.23|31.47|31.19|5
1739224880000|2025-02-10 22:01:20|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739224890000|2025-02-10 22:01:30|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739224900000|2025-02-10 22:01:40|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|2
1739224920000|2025-02-10 22:02:00|31.46|31.18|31.44|31.16|31.46|31.18|31.44|31.16|3
1739224930000|2025-02-10 22:02:10|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|5
1739224940000|2025-02-10 22:02:20|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|4
1739224950000|2025-02-10 22:02:30|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|3
1739224960000|2025-02-10 22:02:40|31.44|31.16|31.42|31.14|31.44|31.16|31.42|31.14|5
1739224970000|2025-02-10 22:02:50|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|3
1739224980000|2025-02-10 22:03:00|31.42|31.14|31.42|31.14|31.43|31.15|31.42|31.14|3
1739224990000|2025-02-10 22:03:10|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739225000000|2025-02-10 22:03:20|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|4
1739225010000|2025-02-10 22:03:30|31.42|31.14|31.39|31.11|31.42|31.14|31.39|31.11|4
1739225020000|2025-02-10 22:03:40|31.37|31.09|31.37|31.09|31.38|31.1|31.36|31.08|7
1739225030000|2025-02-10 22:03:50|31.36|31.08|31.36|31.08|31.37|31.09|31.36|31.08|3
1739225040000|2025-02-10 22:04:00|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739225050000|2025-02-10 22:04:10|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|4
1739225060000|2025-02-10 22:04:20|31.38|31.1|31.38|31.1|31.38|31.1|31.37|31.09|5
1739225070000|2025-02-10 22:04:30|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|4
1739225080000|2025-02-10 22:04:40|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739225090000|2025-02-10 22:04:50|31.41|31.13|31.41|31.13|31.41|31.13|31.4|31.12|5
1739225100000|2025-02-10 22:05:00|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739225120000|2025-02-10 22:05:20|31.41|31.13|31.41|31.13|31.41|31.13|31.4|31.12|5
1739225130000|2025-02-10 22:05:30|31.4|31.12|31.4|31.12|31.41|31.13|31.4|31.12|3
1739225140000|2025-02-10 22:05:40|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|2
1739225150000|2025-02-10 22:05:50|31.43|31.15|31.44|31.16|31.44|31.16|31.42|31.14|4
1739225160000|2025-02-10 22:06:00|31.43|31.15|31.4|31.12|31.43|31.15|31.4|31.12|6
1739225170000|2025-02-10 22:06:10|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|4
1739225180000|2025-02-10 22:06:20|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|2
1739225190000|2025-02-10 22:06:30|31.43|31.15|31.46|31.18|31.46|31.18|31.43|31.15|6
1739225200000|2025-02-10 22:06:40|31.47|31.19|31.45|31.17|31.47|31.19|31.45|31.17|3
1739225220000|2025-02-10 22:07:00|31.44|31.16|31.43|31.15|31.45|31.17|31.43|31.15|6
1739225230000|2025-02-10 22:07:10|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739225240000|2025-02-10 22:07:20|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739225250000|2025-02-10 22:07:30|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739225260000|2025-02-10 22:07:40|31.42|31.14|31.4|31.12|31.42|31.14|31.4|31.12|5
1739225270000|2025-02-10 22:07:50|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739225280000|2025-02-10 22:08:00|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739225310000|2025-02-10 22:08:30|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739225330000|2025-02-10 22:08:50|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|2
1739225370000|2025-02-10 22:09:30|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739225380000|2025-02-10 22:09:40|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739225390000|2025-02-10 22:09:50|31.39|31.11|31.38|31.1|31.39|31.11|31.38|31.1|2
1739225400000|2025-02-10 22:10:00|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739225410000|2025-02-10 22:10:10|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739225420000|2025-02-10 22:10:20|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|6
1739225430000|2025-02-10 22:10:30|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|4
1739225440000|2025-02-10 22:10:40|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739225450000|2025-02-10 22:10:50|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739225460000|2025-02-10 22:11:00|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739225520000|2025-02-10 22:12:00|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739225530000|2025-02-10 22:12:10|31.36|31.08|31.32|31.04|31.36|31.08|31.32|31.04|4
1739225550000|2025-02-10 22:12:30|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|4
1739225560000|2025-02-10 22:12:40|31.33|31.05|31.31|31.03|31.33|31.05|31.31|31.03|3
1739225570000|2025-02-10 22:12:50|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739225580000|2025-02-10 22:13:00|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739225590000|2025-02-10 22:13:10|31.33|31.05|31.31|31.03|31.33|31.05|31.31|31.03|5
1739225600000|2025-02-10 22:13:20|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739225640000|2025-02-10 22:14:00|31.31|31.03|31.27|30.99|31.31|31.03|31.27|30.99|5
1739225650000|2025-02-10 22:14:10|31.28|31|31.28|31|31.28|31|31.27|30.99|3
1739225660000|2025-02-10 22:14:20|31.27|30.99|31.27|30.99|31.27|30.99|31.27|30.99|1
1739225670000|2025-02-10 22:14:30|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739225680000|2025-02-10 22:14:40|31.25|30.97|31.26|30.98|31.26|30.98|31.25|30.97|4
1739225700000|2025-02-10 22:15:00|31.25|30.97|31.24|30.96|31.25|30.97|31.24|30.96|2
1739225710000|2025-02-10 22:15:10|31.25|30.97|31.3|31.02|31.3|31.02|31.25|30.97|5
1739225720000|2025-02-10 22:15:20|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739225730000|2025-02-10 22:15:30|31.3|31.02|31.31|31.03|31.31|31.03|31.3|31.02|2
1739225740000|2025-02-10 22:15:40|31.3|31.02|31.32|31.04|31.32|31.04|31.3|31.02|5
1739225750000|2025-02-10 22:15:50|31.33|31.05|31.35|31.07|31.35|31.07|31.33|31.05|3
1739225760000|2025-02-10 22:16:00|31.34|31.06|31.33|31.05|31.34|31.06|31.33|31.05|4
1739225770000|2025-02-10 22:16:10|31.32|31.04|31.31|31.03|31.32|31.04|31.31|31.03|4
1739225790000|2025-02-10 22:16:30|31.3|31.02|31.31|31.03|31.31|31.03|31.3|31.02|8
1739225820000|2025-02-10 22:17:00|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|2
1739225830000|2025-02-10 22:17:10|31.28|31|31.28|31|31.29|31.01|31.27|30.99|5
1739225840000|2025-02-10 22:17:20|31.27|30.99|31.27|30.99|31.28|31|31.27|30.99|3
1739225860000|2025-02-10 22:17:40|31.28|31|31.28|31|31.29|31.01|31.28|31|3
1739225900000|2025-02-10 22:18:20|31.29|31.01|31.3|31.02|31.3|31.02|31.29|31.01|6
1739225940000|2025-02-10 22:19:00|31.32|31.04|31.31|31.03|31.32|31.04|31.31|31.03|2
1739225950000|2025-02-10 22:19:10|31.3|31.02|31.3|31.02|31.3|31.02|31.3|31.02|1
1739225980000|2025-02-10 22:19:40|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|2
1739225990000|2025-02-10 22:19:50|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739226010000|2025-02-10 22:20:10|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739226040000|2025-02-10 22:20:40|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739226050000|2025-02-10 22:20:50|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739226060000|2025-02-10 22:21:00|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739226090000|2025-02-10 22:21:30|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|4
1739226110000|2025-02-10 22:21:50|31.3|31.02|31.31|31.03|31.31|31.03|31.29|31.01|4
1739226120000|2025-02-10 22:22:00|31.3|31.02|31.3|31.02|31.3|31.02|31.3|31.02|1
1739226130000|2025-02-10 22:22:10|31.31|31.03|31.31|31.03|31.31|31.03|31.3|31.02|3
1739226140000|2025-02-10 22:22:20|31.32|31.04|31.32|31.04|31.33|31.05|31.32|31.04|3
1739226150000|2025-02-10 22:22:30|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|3
1739226160000|2025-02-10 22:22:40|31.34|31.06|31.35|31.07|31.35|31.07|31.34|31.06|2
1739226170000|2025-02-10 22:22:50|31.34|31.06|31.34|31.06|31.35|31.07|31.34|31.06|3
1739226190000|2025-02-10 22:23:10|31.33|31.05|31.35|31.07|31.35|31.07|31.33|31.05|3
1739226200000|2025-02-10 22:23:20|31.34|31.06|31.36|31.08|31.36|31.08|31.34|31.06|3
1739226210000|2025-02-10 22:23:30|31.35|31.07|31.37|31.09|31.37|31.09|31.35|31.07|3
1739226220000|2025-02-10 22:23:40|31.36|31.08|31.37|31.09|31.38|31.1|31.36|31.08|4
1739226230000|2025-02-10 22:23:50|31.38|31.1|31.38|31.1|31.38|31.1|31.37|31.09|3
1739226240000|2025-02-10 22:24:00|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|2
1739226250000|2025-02-10 22:24:10|31.39|31.11|31.39|31.11|31.39|31.11|31.38|31.1|5
1739226260000|2025-02-10 22:24:20|31.38|31.1|31.38|31.1|31.39|31.11|31.38|31.1|3
1739226270000|2025-02-10 22:24:30|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739226300000|2025-02-10 22:25:00|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739226310000|2025-02-10 22:25:10|31.39|31.11|31.43|31.15|31.43|31.15|31.37|31.09|7
1739226320000|2025-02-10 22:25:20|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|6
1739226330000|2025-02-10 22:25:30|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739226350000|2025-02-10 22:25:50|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739226360000|2025-02-10 22:26:00|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739226370000|2025-02-10 22:26:10|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|7
1739226380000|2025-02-10 22:26:20|31.49|31.21|31.48|31.2|31.49|31.21|31.47|31.19|4
1739226390000|2025-02-10 22:26:30|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|3
1739226400000|2025-02-10 22:26:40|31.48|31.2|31.48|31.2|31.48|31.2|31.48|31.2|1
1739226410000|2025-02-10 22:26:50|31.47|31.19|31.48|31.2|31.49|31.21|31.47|31.19|4
1739226420000|2025-02-10 22:27:00|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|3
1739226430000|2025-02-10 22:27:10|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|2
1739226440000|2025-02-10 22:27:20|31.5|31.22|31.52|31.24|31.52|31.24|31.5|31.22|3
1739226450000|2025-02-10 22:27:30|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|3
1739226460000|2025-02-10 22:27:40|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|4
1739226480000|2025-02-10 22:28:00|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739226490000|2025-02-10 22:28:10|31.54|31.26|31.53|31.25|31.54|31.26|31.52|31.24|4
1739226500000|2025-02-10 22:28:20|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739226510000|2025-02-10 22:28:30|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739226520000|2025-02-10 22:28:40|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|5
1739226530000|2025-02-10 22:28:50|31.53|31.25|31.56|31.28|31.56|31.28|31.53|31.25|6
1739226540000|2025-02-10 22:29:00|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|7
1739226550000|2025-02-10 22:29:10|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|4
1739226590000|2025-02-10 22:29:50|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|2
1739226600000|2025-02-10 22:30:00|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|5
1739226620000|2025-02-10 22:30:20|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|4
1739226630000|2025-02-10 22:30:30|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|2
1739226640000|2025-02-10 22:30:40|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739226650000|2025-02-10 22:30:50|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739226660000|2025-02-10 22:31:00|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739226670000|2025-02-10 22:31:10|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739226680000|2025-02-10 22:31:20|31.62|31.34|31.62|31.34|31.63|31.35|31.62|31.34|5
1739226690000|2025-02-10 22:31:30|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|6
1739226700000|2025-02-10 22:31:40|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739226750000|2025-02-10 22:32:30|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739226760000|2025-02-10 22:32:40|31.6|31.32|31.58|31.3|31.61|31.33|31.58|31.3|5
1739226770000|2025-02-10 22:32:50|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739226780000|2025-02-10 22:33:00|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|4
1739226790000|2025-02-10 22:33:10|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|2
1739226800000|2025-02-10 22:33:20|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|2
1739226810000|2025-02-10 22:33:30|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739226820000|2025-02-10 22:33:40|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|3
1739226830000|2025-02-10 22:33:50|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739226840000|2025-02-10 22:34:00|31.55|31.27|31.55|31.27|31.56|31.28|31.55|31.27|3
1739226850000|2025-02-10 22:34:10|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|4
1739226880000|2025-02-10 22:34:40|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739226890000|2025-02-10 22:34:50|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739226920000|2025-02-10 22:35:20|31.57|31.29|31.58|31.3|31.58|31.3|31.56|31.28|6
1739226940000|2025-02-10 22:35:40|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739227010000|2025-02-10 22:36:50|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739227020000|2025-02-10 22:37:00|31.55|31.27|31.51|31.23|31.55|31.27|31.51|31.23|5
1739227030000|2025-02-10 22:37:10|31.5|31.22|31.48|31.2|31.5|31.22|31.48|31.2|3
1739227040000|2025-02-10 22:37:20|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739227050000|2025-02-10 22:37:30|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739227060000|2025-02-10 22:37:40|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739227070000|2025-02-10 22:37:50|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739227090000|2025-02-10 22:38:10|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739227100000|2025-02-10 22:38:20|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739227110000|2025-02-10 22:38:30|31.48|31.2|31.48|31.2|31.49|31.21|31.48|31.2|5
1739227140000|2025-02-10 22:39:00|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739227150000|2025-02-10 22:39:10|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|5
1739227170000|2025-02-10 22:39:30|31.45|31.17|31.45|31.17|31.46|31.18|31.45|31.17|3
1739227180000|2025-02-10 22:39:40|31.44|31.16|31.42|31.14|31.44|31.16|31.42|31.14|7
1739227200000|2025-02-10 22:40:00|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739227210000|2025-02-10 22:40:10|31.43|31.15|31.45|31.17|31.46|31.18|31.43|31.15|6
1739227240000|2025-02-10 22:40:40|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739227260000|2025-02-10 22:41:00|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739227270000|2025-02-10 22:41:10|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739227300000|2025-02-10 22:41:40|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739227320000|2025-02-10 22:42:00|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|6
1739227330000|2025-02-10 22:42:10|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|4
1739227340000|2025-02-10 22:42:20|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739227350000|2025-02-10 22:42:30|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739227370000|2025-02-10 22:42:50|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739227400000|2025-02-10 22:43:20|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|4
1739227410000|2025-02-10 22:43:30|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|3
1739227420000|2025-02-10 22:43:40|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|4
1739227540000|2025-02-10 22:45:40|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739227550000|2025-02-10 22:45:50|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739227610000|2025-02-10 22:46:50|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739227620000|2025-02-10 22:47:00|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739227630000|2025-02-10 22:47:10|31.44|31.16|31.44|31.16|31.45|31.17|31.44|31.16|3
1739227680000|2025-02-10 22:48:00|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739227720000|2025-02-10 22:48:40|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|4
1739227750000|2025-02-10 22:49:10|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739227880000|2025-02-10 22:51:20|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739227920000|2025-02-10 22:52:00|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739227940000|2025-02-10 22:52:20|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739227950000|2025-02-10 22:52:30|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739227970000|2025-02-10 22:52:50|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|4
1739227980000|2025-02-10 22:53:00|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|2
1739227990000|2025-02-10 22:53:10|31.41|31.13|31.4|31.12|31.42|31.14|31.4|31.12|6
1739228000000|2025-02-10 22:53:20|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739228010000|2025-02-10 22:53:30|31.39|31.11|31.39|31.11|31.4|31.12|31.39|31.11|3
1739228020000|2025-02-10 22:53:40|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|2
1739228030000|2025-02-10 22:53:50|31.38|31.1|31.36|31.08|31.38|31.1|31.36|31.08|3
1739228050000|2025-02-10 22:54:10|31.35|31.07|31.34|31.06|31.35|31.07|31.34|31.06|2
1739228100000|2025-02-10 22:55:00|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739228110000|2025-02-10 22:55:10|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|2
1739228120000|2025-02-10 22:55:20|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|2
1739228130000|2025-02-10 22:55:30|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|4
1739228150000|2025-02-10 22:55:50|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739228160000|2025-02-10 22:56:00|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|2
1739228170000|2025-02-10 22:56:10|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739228180000|2025-02-10 22:56:20|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|4
1739228200000|2025-02-10 22:56:40|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739228210000|2025-02-10 22:56:50|31.41|31.13|31.41|31.13|31.41|31.13|31.41|31.13|1
1739228250000|2025-02-10 22:57:30|31.4|31.12|31.38|31.1|31.41|31.13|31.38|31.1|4
1739228260000|2025-02-10 22:57:40|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739228270000|2025-02-10 22:57:50|31.38|31.1|31.35|31.07|31.38|31.1|31.35|31.07|8
1739228290000|2025-02-10 22:58:10|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739228320000|2025-02-10 22:58:40|31.34|31.06|31.34|31.06|31.34|31.06|31.33|31.05|3
1739228330000|2025-02-10 22:58:50|31.35|31.07|31.37|31.09|31.37|31.09|31.35|31.07|5
1739228340000|2025-02-10 22:59:00|31.38|31.1|31.39|31.11|31.4|31.12|31.38|31.1|4
1739228350000|2025-02-10 22:59:10|31.4|31.12|31.41|31.13|31.41|31.13|31.39|31.11|4
1739228360000|2025-02-10 22:59:20|31.44|31.16|31.46|31.18|31.46|31.18|31.44|31.16|5
1739228370000|2025-02-10 22:59:30|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739228400000|2025-02-10 23:00:00|31.37|31.09|31.38|31.1|31.39|31.11|31.37|31.09|4
1739228410000|2025-02-10 23:00:10|31.4|31.12|31.35|31.07|31.41|31.13|31.35|31.07|6
1739228420000|2025-02-10 23:00:20|31.36|31.08|31.32|31.04|31.36|31.08|31.32|31.04|5
1739228430000|2025-02-10 23:00:30|31.33|31.05|31.34|31.06|31.34|31.06|31.33|31.05|2
1739228440000|2025-02-10 23:00:40|31.35|31.07|31.38|31.1|31.39|31.11|31.35|31.07|5
1739228450000|2025-02-10 23:00:50|31.37|31.09|31.34|31.06|31.37|31.09|31.34|31.06|4
1739228460000|2025-02-10 23:01:00|31.35|31.07|31.34|31.06|31.35|31.07|31.34|31.06|2
1739228470000|2025-02-10 23:01:10|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|3
1739228480000|2025-02-10 23:01:20|31.32|31.04|31.35|31.07|31.35|31.07|31.32|31.04|6
1739228490000|2025-02-10 23:01:30|31.36|31.08|31.38|31.1|31.39|31.11|31.34|31.06|8
1739228500000|2025-02-10 23:01:40|31.37|31.09|31.42|31.14|31.42|31.14|31.36|31.08|10
1739228510000|2025-02-10 23:01:50|31.41|31.13|31.42|31.14|31.43|31.15|31.41|31.13|4
1739228520000|2025-02-10 23:02:00|31.41|31.13|31.38|31.1|31.41|31.13|31.38|31.1|8
1739228530000|2025-02-10 23:02:10|31.37|31.09|31.42|31.14|31.43|31.15|31.37|31.09|11
1739228540000|2025-02-10 23:02:20|31.41|31.13|31.41|31.13|31.42|31.14|31.4|31.12|6
1739228550000|2025-02-10 23:02:30|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|4
1739228560000|2025-02-10 23:02:40|31.38|31.1|31.41|31.13|31.41|31.13|31.37|31.09|8
1739228570000|2025-02-10 23:02:50|31.42|31.14|31.38|31.1|31.42|31.14|31.38|31.1|10
1739228590000|2025-02-10 23:03:10|31.37|31.09|31.37|31.09|31.37|31.09|31.36|31.08|3
1739228600000|2025-02-10 23:03:20|31.36|31.08|31.34|31.06|31.37|31.09|31.33|31.05|12
1739228610000|2025-02-10 23:03:30|31.33|31.05|31.31|31.03|31.33|31.05|31.31|31.03|5
1739228620000|2025-02-10 23:03:40|31.3|31.02|31.3|31.02|31.32|31.04|31.29|31.01|13
1739228630000|2025-02-10 23:03:50|31.29|31.01|31.3|31.02|31.32|31.04|31.28|31|11
1739228640000|2025-02-10 23:04:00|31.29|31.01|31.32|31.04|31.32|31.04|31.28|31|14
1739228650000|2025-02-10 23:04:10|31.33|31.05|31.33|31.05|31.34|31.06|31.32|31.04|5
1739228660000|2025-02-10 23:04:20|31.34|31.06|31.33|31.05|31.35|31.07|31.33|31.05|6
1739228670000|2025-02-10 23:04:30|31.34|31.06|31.33|31.05|31.35|31.07|31.33|31.05|5
1739228680000|2025-02-10 23:04:40|31.32|31.04|31.32|31.04|31.33|31.05|31.32|31.04|3
1739228690000|2025-02-10 23:04:50|31.33|31.05|31.31|31.03|31.33|31.05|31.3|31.02|5
1739228700000|2025-02-10 23:05:00|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|2
1739228710000|2025-02-10 23:05:10|31.3|31.02|31.31|31.03|31.31|31.03|31.29|31.01|4
1739228720000|2025-02-10 23:05:20|31.3|31.02|31.3|31.02|31.32|31.04|31.3|31.02|9
1739228730000|2025-02-10 23:05:30|31.31|31.03|31.29|31.01|31.31|31.03|31.29|31.01|7
1739228740000|2025-02-10 23:05:40|31.28|31|31.28|31|31.3|31.02|31.28|31|4
1739228750000|2025-02-10 23:05:50|31.29|31.01|31.29|31.01|31.3|31.02|31.29|31.01|3
1739228760000|2025-02-10 23:06:00|31.28|31|31.27|30.99|31.28|31|31.27|30.99|2
1739228770000|2025-02-10 23:06:10|31.28|31|31.28|31|31.28|31|31.28|31|1
1739228790000|2025-02-10 23:06:30|31.27|30.99|31.29|31.01|31.29|31.01|31.27|30.99|5
1739228800000|2025-02-10 23:06:40|31.28|31|31.26|30.98|31.28|31|31.26|30.98|3
1739228810000|2025-02-10 23:06:50|31.25|30.97|31.26|30.98|31.26|30.98|31.25|30.97|2
1739228820000|2025-02-10 23:07:00|31.27|30.99|31.26|30.98|31.27|30.99|31.26|30.98|4
1739228830000|2025-02-10 23:07:10|31.27|30.99|31.26|30.98|31.28|31|31.26|30.98|6
1739228840000|2025-02-10 23:07:20|31.25|30.97|31.25|30.97|31.25|30.97|31.25|30.97|1
1739228850000|2025-02-10 23:07:30|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739228860000|2025-02-10 23:07:40|31.27|30.99|31.28|31|31.28|31|31.26|30.98|4
1739228870000|2025-02-10 23:07:50|31.27|30.99|31.27|30.99|31.27|30.99|31.26|30.98|3
1739228880000|2025-02-10 23:08:00|31.26|30.98|31.24|30.96|31.27|30.99|31.24|30.96|5
1739228890000|2025-02-10 23:08:10|31.25|30.97|31.25|30.97|31.25|30.97|31.25|30.97|1
1739228900000|2025-02-10 23:08:20|31.24|30.96|31.24|30.96|31.24|30.96|31.24|30.96|1
1739228910000|2025-02-10 23:08:30|31.23|30.95|31.23|30.95|31.23|30.95|31.23|30.95|1
1739228920000|2025-02-10 23:08:40|31.22|30.94|31.22|30.94|31.22|30.94|31.22|30.94|1
1739228930000|2025-02-10 23:08:50|31.23|30.95|31.23|30.95|31.23|30.95|31.23|30.95|1
1739228940000|2025-02-10 23:09:00|31.24|30.96|31.23|30.95|31.24|30.96|31.23|30.95|2
1739228950000|2025-02-10 23:09:10|31.24|30.96|31.24|30.96|31.24|30.96|31.24|30.96|1
1739228970000|2025-02-10 23:09:30|31.26|30.98|31.27|30.99|31.27|30.99|31.26|30.98|2
1739228980000|2025-02-10 23:09:40|31.26|30.98|31.27|30.99|31.27|30.99|31.26|30.98|2
1739229000000|2025-02-10 23:10:00|31.26|30.98|31.24|30.96|31.26|30.98|31.24|30.96|3
1739229020000|2025-02-10 23:10:20|31.25|30.97|31.27|30.99|31.27|30.99|31.25|30.97|3
1739229030000|2025-02-10 23:10:30|31.28|31|31.27|30.99|31.28|31|31.27|30.99|4
1739229040000|2025-02-10 23:10:40|31.28|31|31.28|31|31.28|31|31.27|30.99|3
1739229050000|2025-02-10 23:10:50|31.27|30.99|31.27|30.99|31.27|30.99|31.27|30.99|1
1739229060000|2025-02-10 23:11:00|31.26|30.98|31.25|30.97|31.26|30.98|31.25|30.97|4
1739229080000|2025-02-10 23:11:20|31.26|30.98|31.25|30.97|31.26|30.98|31.25|30.97|2
1739229120000|2025-02-10 23:12:00|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739229130000|2025-02-10 23:12:10|31.27|30.99|31.28|31|31.28|31|31.27|30.99|2
1739229140000|2025-02-10 23:12:20|31.27|30.99|31.27|30.99|31.27|30.99|31.27|30.99|1
1739229160000|2025-02-10 23:12:40|31.26|30.98|31.27|30.99|31.27|30.99|31.26|30.98|2
1739229190000|2025-02-10 23:13:10|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739229200000|2025-02-10 23:13:20|31.27|30.99|31.26|30.98|31.27|30.99|31.26|30.98|2
1739229210000|2025-02-10 23:13:30|31.27|30.99|31.26|30.98|31.27|30.99|31.26|30.98|2
1739229220000|2025-02-10 23:13:40|31.27|30.99|31.27|30.99|31.28|31|31.26|30.98|7
1739229230000|2025-02-10 23:13:50|31.28|31|31.3|31.02|31.3|31.02|31.28|31|2
1739229250000|2025-02-10 23:14:10|31.29|31.01|31.29|31.01|31.3|31.02|31.29|31.01|3
1739229260000|2025-02-10 23:14:20|31.3|31.02|31.3|31.02|31.31|31.03|31.3|31.02|3
1739229280000|2025-02-10 23:14:40|31.32|31.04|31.31|31.03|31.32|31.04|31.31|31.03|2
1739229290000|2025-02-10 23:14:50|31.3|31.02|31.29|31.01|31.3|31.02|31.29|31.01|2
1739229300000|2025-02-10 23:15:00|31.3|31.02|31.3|31.02|31.31|31.03|31.29|31.01|9
1739229310000|2025-02-10 23:15:10|31.31|31.03|31.33|31.05|31.34|31.06|31.31|31.03|5
1739229320000|2025-02-10 23:15:20|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739229330000|2025-02-10 23:15:30|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739229350000|2025-02-10 23:15:50|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739229360000|2025-02-10 23:16:00|31.35|31.07|31.37|31.09|31.37|31.09|31.35|31.07|3
1739229370000|2025-02-10 23:16:10|31.36|31.08|31.36|31.08|31.37|31.09|31.36|31.08|3
1739229380000|2025-02-10 23:16:20|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739229390000|2025-02-10 23:16:30|31.37|31.09|31.35|31.07|31.37|31.09|31.35|31.07|7
1739229400000|2025-02-10 23:16:40|31.37|31.09|31.37|31.09|31.37|31.09|31.36|31.08|5
1739229410000|2025-02-10 23:16:50|31.36|31.08|31.37|31.09|31.38|31.1|31.36|31.08|4
1739229420000|2025-02-10 23:17:00|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|2
1739229440000|2025-02-10 23:17:20|31.38|31.1|31.38|31.1|31.38|31.1|31.37|31.09|5
1739229450000|2025-02-10 23:17:30|31.39|31.11|31.39|31.11|31.39|31.11|31.38|31.1|3
1739229490000|2025-02-10 23:18:10|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|2
1739229520000|2025-02-10 23:18:40|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|2
1739229530000|2025-02-10 23:18:50|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739229570000|2025-02-10 23:19:30|31.37|31.09|31.39|31.11|31.4|31.12|31.37|31.09|5
1739229590000|2025-02-10 23:19:50|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739229600000|2025-02-10 23:20:00|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739229610000|2025-02-10 23:20:10|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|6
1739229650000|2025-02-10 23:20:50|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739229660000|2025-02-10 23:21:00|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739229680000|2025-02-10 23:21:20|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739229690000|2025-02-10 23:21:30|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|4
1739229700000|2025-02-10 23:21:40|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|4
1739229710000|2025-02-10 23:21:50|31.41|31.13|31.41|31.13|31.41|31.13|31.4|31.12|3
1739229720000|2025-02-10 23:22:00|31.4|31.12|31.39|31.11|31.4|31.12|31.38|31.1|3
1739229730000|2025-02-10 23:22:10|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|2
1739229740000|2025-02-10 23:22:20|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739229750000|2025-02-10 23:22:30|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739229770000|2025-02-10 23:22:50|31.36|31.08|31.37|31.09|31.38|31.1|31.36|31.08|3
1739229800000|2025-02-10 23:23:20|31.36|31.08|31.34|31.06|31.36|31.08|31.34|31.06|3
1739229810000|2025-02-10 23:23:30|31.35|31.07|31.35|31.07|31.36|31.08|31.34|31.06|7
1739229840000|2025-02-10 23:24:00|31.34|31.06|31.34|31.06|31.34|31.06|31.34|31.06|1
1739229850000|2025-02-10 23:24:10|31.35|31.07|31.35|31.07|31.35|31.07|31.35|31.07|1
1739229920000|2025-02-10 23:25:20|31.34|31.06|31.33|31.05|31.34|31.06|31.32|31.04|4
1739229930000|2025-02-10 23:25:30|31.32|31.04|31.31|31.03|31.32|31.04|31.3|31.02|4
1739229940000|2025-02-10 23:25:40|31.3|31.02|31.3|31.02|31.3|31.02|31.3|31.02|1
1739229960000|2025-02-10 23:26:00|31.29|31.01|31.27|30.99|31.29|31.01|31.27|30.99|2
1739229990000|2025-02-10 23:26:30|31.28|31|31.28|31|31.28|31|31.28|31|1
1739230000000|2025-02-10 23:26:40|31.27|30.99|31.27|30.99|31.28|31|31.27|30.99|5
1739230030000|2025-02-10 23:27:10|31.28|31|31.28|31|31.28|31|31.28|31|1
1739230040000|2025-02-10 23:27:20|31.29|31.01|31.29|31.01|31.29|31.01|31.28|31|3
1739230050000|2025-02-10 23:27:30|31.28|31|31.28|31|31.29|31.01|31.28|31|3
1739230070000|2025-02-10 23:27:50|31.27|30.99|31.27|30.99|31.28|31|31.27|30.99|3
1739230080000|2025-02-10 23:28:00|31.28|31|31.27|30.99|31.28|31|31.27|30.99|4
1739230090000|2025-02-10 23:28:10|31.28|31|31.28|31|31.28|31|31.28|31|1
1739230120000|2025-02-10 23:28:40|31.27|30.99|31.27|30.99|31.27|30.99|31.27|30.99|1
1739230380000|2025-02-10 23:33:00|31.3|31.02|31.3|31.02|31.3|31.02|31.29|31.01|3
1739230390000|2025-02-10 23:33:10|31.29|31.01|31.29|31.01|31.29|31.01|31.29|31.01|1
1739230400000|2025-02-10 23:33:20|31.28|31|31.28|31|31.28|31|31.28|31|1
1739230410000|2025-02-10 23:33:30|31.27|30.99|31.27|30.99|31.28|31|31.27|30.99|3
1739230430000|2025-02-10 23:33:50|31.28|31|31.27|30.99|31.28|31|31.27|30.99|2
1739230440000|2025-02-10 23:34:00|31.28|31|31.28|31|31.28|31|31.27|30.99|3
1739230450000|2025-02-10 23:34:10|31.27|30.99|31.27|30.99|31.27|30.99|31.27|30.99|1
1739230460000|2025-02-10 23:34:20|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739230500000|2025-02-10 23:35:00|31.27|30.99|31.27|30.99|31.27|30.99|31.27|30.99|1
1739230510000|2025-02-10 23:35:10|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739230540000|2025-02-10 23:35:40|31.27|30.99|31.27|30.99|31.27|30.99|31.27|30.99|1
1739230550000|2025-02-10 23:35:50|31.28|31|31.28|31|31.28|31|31.28|31|1
1739230590000|2025-02-10 23:36:30|31.29|31.01|31.28|31|31.29|31.01|31.28|31|2
1739230640000|2025-02-10 23:37:20|31.29|31.01|31.32|31.04|31.32|31.04|31.29|31.01|4
1739230650000|2025-02-10 23:37:30|31.31|31.03|31.33|31.05|31.33|31.05|31.31|31.03|3
1739230660000|2025-02-10 23:37:40|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739230680000|2025-02-10 23:38:00|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739230690000|2025-02-10 23:38:10|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|2
1739230710000|2025-02-10 23:38:30|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739230720000|2025-02-10 23:38:40|31.31|31.03|31.3|31.02|31.31|31.03|31.3|31.02|2
1739230730000|2025-02-10 23:38:50|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739230740000|2025-02-10 23:39:00|31.3|31.02|31.3|31.02|31.3|31.02|31.3|31.02|1
1739230760000|2025-02-10 23:39:20|31.28|31|31.27|30.99|31.28|31|31.27|30.99|4
1739230780000|2025-02-10 23:39:40|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739230800000|2025-02-10 23:40:00|31.27|30.99|31.23|30.95|31.27|30.99|31.23|30.95|6
1739230810000|2025-02-10 23:40:10|31.24|30.96|31.23|30.95|31.24|30.96|31.23|30.95|4
1739230830000|2025-02-10 23:40:30|31.24|30.96|31.24|30.96|31.24|30.96|31.24|30.96|1
1739230860000|2025-02-10 23:41:00|31.23|30.95|31.25|30.97|31.25|30.97|31.23|30.95|3
1739230870000|2025-02-10 23:41:10|31.24|30.96|31.25|30.97|31.25|30.97|31.24|30.96|2
1739230880000|2025-02-10 23:41:20|31.26|30.98|31.26|30.98|31.26|30.98|31.26|30.98|1
1739230890000|2025-02-10 23:41:30|31.27|30.99|31.27|30.99|31.27|30.99|31.26|30.98|7
1739230900000|2025-02-10 23:41:40|31.26|30.98|31.27|30.99|31.27|30.99|31.26|30.98|2
1739230910000|2025-02-10 23:41:50|31.28|31|31.27|30.99|31.28|31|31.27|30.99|2
1739230920000|2025-02-10 23:42:00|31.28|31|31.28|31|31.28|31|31.28|31|1
1739230930000|2025-02-10 23:42:10|31.29|31.01|31.3|31.02|31.3|31.02|31.29|31.01|2
1739230940000|2025-02-10 23:42:20|31.29|31.01|31.3|31.02|31.3|31.02|31.29|31.01|2
1739230950000|2025-02-10 23:42:30|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739230970000|2025-02-10 23:42:50|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739230990000|2025-02-10 23:43:10|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739231000000|2025-02-10 23:43:20|31.31|31.03|31.31|31.03|31.31|31.03|31.31|31.03|1
1739231020000|2025-02-10 23:43:40|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739231030000|2025-02-10 23:43:50|31.31|31.03|31.32|31.04|31.32|31.04|31.31|31.03|2
1739231060000|2025-02-10 23:44:20|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739231070000|2025-02-10 23:44:30|31.31|31.03|31.33|31.05|31.33|31.05|31.31|31.03|3
1739231080000|2025-02-10 23:44:40|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739231090000|2025-02-10 23:44:50|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|3
1739231100000|2025-02-10 23:45:00|31.32|31.04|31.32|31.04|31.33|31.05|31.32|31.04|3
1739231110000|2025-02-10 23:45:10|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|3
1739231120000|2025-02-10 23:45:20|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|2
1739231130000|2025-02-10 23:45:30|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739231140000|2025-02-10 23:45:40|31.33|31.05|31.33|31.05|31.33|31.05|31.33|31.05|1
1739231150000|2025-02-10 23:45:50|31.32|31.04|31.32|31.04|31.32|31.04|31.32|31.04|1
1739231160000|2025-02-10 23:46:00|31.33|31.05|31.32|31.04|31.33|31.05|31.32|31.04|2
1739231170000|2025-02-10 23:46:10|31.33|31.05|31.36|31.08|31.36|31.08|31.33|31.05|4
1739231190000|2025-02-10 23:46:30|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|2
1739231200000|2025-02-10 23:46:40|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739231210000|2025-02-10 23:46:50|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739231220000|2025-02-10 23:47:00|31.39|31.11|31.38|31.1|31.39|31.11|31.38|31.1|2
1739231240000|2025-02-10 23:47:20|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739231260000|2025-02-10 23:47:40|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739231280000|2025-02-10 23:48:00|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|2
1739231290000|2025-02-10 23:48:10|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|2
1739231310000|2025-02-10 23:48:30|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739231330000|2025-02-10 23:48:50|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739231350000|2025-02-10 23:49:10|31.36|31.08|31.36|31.08|31.36|31.08|31.36|31.08|1
1739231380000|2025-02-10 23:49:40|31.37|31.09|31.36|31.08|31.37|31.09|31.36|31.08|2
1739231410000|2025-02-10 23:50:10|31.38|31.1|31.38|31.1|31.38|31.1|31.37|31.09|3
1739231420000|2025-02-10 23:50:20|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|3
1739231430000|2025-02-10 23:50:30|31.38|31.1|31.38|31.1|31.38|31.1|31.38|31.1|1
1739231440000|2025-02-10 23:50:40|31.39|31.11|31.39|31.11|31.39|31.11|31.38|31.1|5
1739231470000|2025-02-10 23:51:10|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739231490000|2025-02-10 23:51:30|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|4
1739231500000|2025-02-10 23:51:40|31.4|31.12|31.4|31.12|31.4|31.12|31.39|31.11|3
1739231510000|2025-02-10 23:51:50|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739231520000|2025-02-10 23:52:00|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739231530000|2025-02-10 23:52:10|31.4|31.12|31.39|31.11|31.4|31.12|31.39|31.11|2
1739231540000|2025-02-10 23:52:20|31.4|31.12|31.4|31.12|31.4|31.12|31.39|31.11|3
1739231550000|2025-02-10 23:52:30|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739231570000|2025-02-10 23:52:50|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|2
1739231600000|2025-02-10 23:53:20|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739231620000|2025-02-10 23:53:40|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|2
1739231630000|2025-02-10 23:53:50|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739231650000|2025-02-10 23:54:10|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|3
1739231690000|2025-02-10 23:54:50|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739231700000|2025-02-10 23:55:00|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739231710000|2025-02-10 23:55:10|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739231740000|2025-02-10 23:55:40|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739231750000|2025-02-10 23:55:50|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739231780000|2025-02-10 23:56:20|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739231790000|2025-02-10 23:56:30|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|4
1739231800000|2025-02-10 23:56:40|31.45|31.17|31.45|31.17|31.45|31.17|31.44|31.16|3
1739231810000|2025-02-10 23:56:50|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739231820000|2025-02-10 23:57:00|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739231840000|2025-02-10 23:57:20|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|2
1739231850000|2025-02-10 23:57:30|31.49|31.21|31.48|31.2|31.49|31.21|31.48|31.2|2
1739231860000|2025-02-10 23:57:40|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|5
1739231880000|2025-02-10 23:58:00|31.5|31.22|31.5|31.22|31.5|31.22|31.5|31.22|1
1739231920000|2025-02-10 23:58:40|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739231930000|2025-02-10 23:58:50|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739231950000|2025-02-10 23:59:10|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739231980000|2025-02-10 23:59:40|31.5|31.22|31.47|31.19|31.5|31.22|31.46|31.18|5
1739232000000|2025-02-11 00:00:00|31.5|31.22|31.48|31.2|31.51|31.23|31.48|31.2|5
1739232010000|2025-02-11 00:00:10|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|3
1739232020000|2025-02-11 00:00:20|31.48|31.2|31.49|31.21|31.5|31.22|31.47|31.19|6
1739232030000|2025-02-11 00:00:30|31.5|31.22|31.52|31.24|31.52|31.24|31.5|31.22|6
1739232040000|2025-02-11 00:00:40|31.5|31.22|31.54|31.26|31.55|31.27|31.5|31.22|7
1739232050000|2025-02-11 00:00:50|31.53|31.25|31.5|31.22|31.53|31.25|31.5|31.22|5
1739232060000|2025-02-11 00:01:00|31.49|31.21|31.45|31.17|31.49|31.21|31.45|31.17|8
1739232070000|2025-02-11 00:01:10|31.44|31.16|31.44|31.16|31.44|31.16|31.42|31.14|7
1739232080000|2025-02-11 00:01:20|31.43|31.15|31.42|31.14|31.43|31.15|31.42|31.14|8
1739232090000|2025-02-11 00:01:30|31.43|31.15|31.43|31.15|31.43|31.15|31.42|31.14|3
1739232100000|2025-02-11 00:01:40|31.42|31.14|31.43|31.15|31.43|31.15|31.42|31.14|6
1739232110000|2025-02-11 00:01:50|31.44|31.16|31.45|31.17|31.46|31.18|31.44|31.16|9
1739232120000|2025-02-11 00:02:00|31.44|31.16|31.45|31.17|31.47|31.19|31.44|31.16|12
1739232130000|2025-02-11 00:02:10|31.44|31.16|31.43|31.15|31.45|31.17|31.42|31.14|5
1739232140000|2025-02-11 00:02:20|31.44|31.16|31.45|31.17|31.46|31.18|31.44|31.16|6
1739232160000|2025-02-11 00:02:40|31.44|31.16|31.44|31.16|31.44|31.16|31.42|31.14|5
1739232170000|2025-02-11 00:02:50|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739232180000|2025-02-11 00:03:00|31.42|31.14|31.41|31.13|31.42|31.14|31.41|31.13|6
1739232190000|2025-02-11 00:03:10|31.42|31.14|31.41|31.13|31.42|31.14|31.41|31.13|4
1739232200000|2025-02-11 00:03:20|31.4|31.12|31.4|31.12|31.41|31.13|31.4|31.12|9
1739232210000|2025-02-11 00:03:30|31.41|31.13|31.4|31.12|31.41|31.13|31.39|31.11|6
1739232220000|2025-02-11 00:03:40|31.41|31.13|31.4|31.12|31.42|31.14|31.39|31.11|10
1739232230000|2025-02-11 00:03:50|31.39|31.11|31.39|31.11|31.39|31.11|31.38|31.1|7
1739232240000|2025-02-11 00:04:00|31.38|31.1|31.42|31.14|31.42|31.14|31.38|31.1|7
1739232250000|2025-02-11 00:04:10|31.41|31.13|31.4|31.12|31.41|31.13|31.39|31.11|6
1739232260000|2025-02-11 00:04:20|31.39|31.11|31.4|31.12|31.4|31.12|31.39|31.11|2
1739232270000|2025-02-11 00:04:30|31.41|31.13|31.43|31.15|31.43|31.15|31.4|31.12|7
1739232280000|2025-02-11 00:04:40|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|4
1739232290000|2025-02-11 00:04:50|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|2
1739232300000|2025-02-11 00:05:00|31.43|31.15|31.46|31.18|31.46|31.18|31.42|31.14|8
1739232310000|2025-02-11 00:05:10|31.47|31.19|31.47|31.19|31.49|31.21|31.46|31.18|9
1739232320000|2025-02-11 00:05:20|31.48|31.2|31.45|31.17|31.48|31.2|31.45|31.17|6
1739232330000|2025-02-11 00:05:30|31.46|31.18|31.46|31.18|31.46|31.18|31.44|31.16|9
1739232340000|2025-02-11 00:05:40|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739232350000|2025-02-11 00:05:50|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739232360000|2025-02-11 00:06:00|31.45|31.17|31.42|31.14|31.45|31.17|31.42|31.14|7
1739232370000|2025-02-11 00:06:10|31.43|31.15|31.45|31.17|31.46|31.18|31.42|31.14|7
1739232380000|2025-02-11 00:06:20|31.46|31.18|31.46|31.18|31.48|31.2|31.46|31.18|7
1739232390000|2025-02-11 00:06:30|31.47|31.19|31.43|31.15|31.47|31.19|31.43|31.15|6
1739232400000|2025-02-11 00:06:40|31.44|31.16|31.48|31.2|31.48|31.2|31.44|31.16|7
1739232410000|2025-02-11 00:06:50|31.49|31.21|31.5|31.22|31.5|31.22|31.48|31.2|6
1739232420000|2025-02-11 00:07:00|31.51|31.23|31.53|31.25|31.53|31.25|31.5|31.22|8
1739232430000|2025-02-11 00:07:10|31.54|31.26|31.52|31.24|31.54|31.26|31.51|31.23|11
1739232440000|2025-02-11 00:07:20|31.53|31.25|31.55|31.27|31.55|31.27|31.53|31.25|5
1739232450000|2025-02-11 00:07:30|31.54|31.26|31.51|31.23|31.54|31.26|31.51|31.23|8
1739232460000|2025-02-11 00:07:40|31.52|31.24|31.52|31.24|31.54|31.26|31.52|31.24|8
1739232470000|2025-02-11 00:07:50|31.51|31.23|31.5|31.22|31.52|31.24|31.5|31.22|4
1739232480000|2025-02-11 00:08:00|31.48|31.2|31.49|31.21|31.5|31.22|31.47|31.19|8
1739232490000|2025-02-11 00:08:10|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|8
1739232500000|2025-02-11 00:08:20|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|6
1739232510000|2025-02-11 00:08:30|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|4
1739232520000|2025-02-11 00:08:40|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|5
1739232530000|2025-02-11 00:08:50|31.5|31.22|31.51|31.23|31.52|31.24|31.5|31.22|8
1739232540000|2025-02-11 00:09:00|31.5|31.22|31.51|31.23|31.52|31.24|31.5|31.22|8
1739232550000|2025-02-11 00:09:10|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|6
1739232560000|2025-02-11 00:09:20|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|2
1739232570000|2025-02-11 00:09:30|31.5|31.22|31.49|31.21|31.51|31.23|31.48|31.2|11
1739232580000|2025-02-11 00:09:40|31.5|31.22|31.5|31.22|31.51|31.23|31.49|31.21|7
1739232600000|2025-02-11 00:10:00|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|8
1739232610000|2025-02-11 00:10:10|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|6
1739232620000|2025-02-11 00:10:20|31.48|31.2|31.48|31.2|31.49|31.21|31.47|31.19|5
1739232630000|2025-02-11 00:10:30|31.47|31.19|31.47|31.19|31.49|31.21|31.47|31.19|5
1739232640000|2025-02-11 00:10:40|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|4
1739232660000|2025-02-11 00:11:00|31.5|31.22|31.49|31.21|31.5|31.22|31.48|31.2|6
1739232670000|2025-02-11 00:11:10|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|4
1739232680000|2025-02-11 00:11:20|31.5|31.22|31.51|31.23|31.52|31.24|31.5|31.22|6
1739232690000|2025-02-11 00:11:30|31.52|31.24|31.57|31.29|31.57|31.29|31.51|31.23|10
1739232700000|2025-02-11 00:11:40|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739232710000|2025-02-11 00:11:50|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|7
1739232720000|2025-02-11 00:12:00|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|7
1739232730000|2025-02-11 00:12:10|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|2
1739232740000|2025-02-11 00:12:20|31.52|31.24|31.54|31.26|31.54|31.26|31.52|31.24|5
1739232750000|2025-02-11 00:12:30|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|9
1739232760000|2025-02-11 00:12:40|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|2
1739232770000|2025-02-11 00:12:50|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|9
1739232780000|2025-02-11 00:13:00|31.55|31.27|31.54|31.26|31.56|31.28|31.54|31.26|8
1739232790000|2025-02-11 00:13:10|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|6
1739232800000|2025-02-11 00:13:20|31.53|31.25|31.53|31.25|31.54|31.26|31.52|31.24|4
1739232810000|2025-02-11 00:13:30|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|3
1739232820000|2025-02-11 00:13:40|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|5
1739232830000|2025-02-11 00:13:50|31.52|31.24|31.54|31.26|31.54|31.26|31.52|31.24|5
1739232840000|2025-02-11 00:14:00|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|2
1739232850000|2025-02-11 00:14:10|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|5
1739232860000|2025-02-11 00:14:20|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|6
1739232870000|2025-02-11 00:14:30|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739232890000|2025-02-11 00:14:50|31.51|31.23|31.52|31.24|31.52|31.24|31.5|31.22|10
1739232900000|2025-02-11 00:15:00|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739232910000|2025-02-11 00:15:10|31.49|31.21|31.48|31.2|31.5|31.22|31.48|31.2|4
1739232920000|2025-02-11 00:15:20|31.47|31.19|31.48|31.2|31.48|31.2|31.47|31.19|4
1739232930000|2025-02-11 00:15:30|31.47|31.19|31.47|31.19|31.48|31.2|31.47|31.19|3
1739232940000|2025-02-11 00:15:40|31.48|31.2|31.49|31.21|31.49|31.21|31.47|31.19|6
1739232950000|2025-02-11 00:15:50|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|6
1739232960000|2025-02-11 00:16:00|31.48|31.2|31.45|31.17|31.48|31.2|31.45|31.17|9
1739232970000|2025-02-11 00:16:10|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|5
1739232990000|2025-02-11 00:16:30|31.47|31.19|31.46|31.18|31.48|31.2|31.46|31.18|3
1739233000000|2025-02-11 00:16:40|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739233010000|2025-02-11 00:16:50|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|4
1739233020000|2025-02-11 00:17:00|31.47|31.19|31.46|31.18|31.47|31.19|31.46|31.18|4
1739233030000|2025-02-11 00:17:10|31.47|31.19|31.46|31.18|31.47|31.19|31.45|31.17|4
1739233040000|2025-02-11 00:17:20|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739233050000|2025-02-11 00:17:30|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|6
1739233060000|2025-02-11 00:17:40|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|12
1739233070000|2025-02-11 00:17:50|31.45|31.17|31.45|31.17|31.47|31.19|31.45|31.17|4
1739233080000|2025-02-11 00:18:00|31.46|31.18|31.48|31.2|31.48|31.2|31.46|31.18|3
1739233090000|2025-02-11 00:18:10|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739233100000|2025-02-11 00:18:20|31.48|31.2|31.48|31.2|31.49|31.21|31.47|31.19|7
1739233110000|2025-02-11 00:18:30|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739233130000|2025-02-11 00:18:50|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|2
1739233140000|2025-02-11 00:19:00|31.5|31.22|31.5|31.22|31.51|31.23|31.49|31.21|5
1739233150000|2025-02-11 00:19:10|31.51|31.23|31.53|31.25|31.53|31.25|31.5|31.22|11
1739233160000|2025-02-11 00:19:20|31.54|31.26|31.57|31.29|31.57|31.29|31.53|31.25|6
1739233170000|2025-02-11 00:19:30|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|4
1739233180000|2025-02-11 00:19:40|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|3
1739233190000|2025-02-11 00:19:50|31.57|31.29|31.56|31.28|31.57|31.29|31.55|31.27|8
1739233200000|2025-02-11 00:20:00|31.55|31.27|31.54|31.26|31.56|31.28|31.53|31.25|8
1739233210000|2025-02-11 00:20:10|31.53|31.25|31.51|31.23|31.53|31.25|31.51|31.23|5
1739233220000|2025-02-11 00:20:20|31.52|31.24|31.5|31.22|31.52|31.24|31.5|31.22|9
1739233230000|2025-02-11 00:20:30|31.51|31.23|31.52|31.24|31.52|31.24|31.5|31.22|4
1739233240000|2025-02-11 00:20:40|31.53|31.25|31.52|31.24|31.54|31.26|31.51|31.23|6
1739233250000|2025-02-11 00:20:50|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|3
1739233260000|2025-02-11 00:21:00|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|6
1739233270000|2025-02-11 00:21:10|31.5|31.22|31.53|31.25|31.53|31.25|31.5|31.22|6
1739233280000|2025-02-11 00:21:20|31.52|31.24|31.54|31.26|31.55|31.27|31.52|31.24|11
1739233290000|2025-02-11 00:21:30|31.55|31.27|31.57|31.29|31.57|31.29|31.55|31.27|3
1739233300000|2025-02-11 00:21:40|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|4
1739233310000|2025-02-11 00:21:50|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|6
1739233320000|2025-02-11 00:22:00|31.54|31.26|31.54|31.26|31.55|31.27|31.54|31.26|3
1739233330000|2025-02-11 00:22:10|31.53|31.25|31.55|31.27|31.55|31.27|31.53|31.25|7
1739233340000|2025-02-11 00:22:20|31.56|31.28|31.55|31.27|31.56|31.28|31.54|31.26|8
1739233350000|2025-02-11 00:22:30|31.54|31.26|31.54|31.26|31.55|31.27|31.53|31.25|5
1739233360000|2025-02-11 00:22:40|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739233380000|2025-02-11 00:23:00|31.55|31.27|31.56|31.28|31.56|31.28|31.54|31.26|4
1739233390000|2025-02-11 00:23:10|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|5
1739233400000|2025-02-11 00:23:20|31.56|31.28|31.55|31.27|31.57|31.29|31.54|31.26|6
1739233420000|2025-02-11 00:23:40|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|4
1739233450000|2025-02-11 00:24:10|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739233470000|2025-02-11 00:24:30|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|5
1739233480000|2025-02-11 00:24:40|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739233490000|2025-02-11 00:24:50|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739233500000|2025-02-11 00:25:00|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739233510000|2025-02-11 00:25:10|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|3
1739233520000|2025-02-11 00:25:20|31.57|31.29|31.59|31.31|31.59|31.31|31.57|31.29|3
1739233530000|2025-02-11 00:25:30|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739233540000|2025-02-11 00:25:40|31.62|31.34|31.62|31.34|31.64|31.36|31.61|31.33|6
1739233550000|2025-02-11 00:25:50|31.61|31.33|31.63|31.35|31.64|31.36|31.61|31.33|9
1739233560000|2025-02-11 00:26:00|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|8
1739233570000|2025-02-11 00:26:10|31.66|31.38|31.65|31.37|31.66|31.38|31.65|31.37|2
1739233580000|2025-02-11 00:26:20|31.66|31.38|31.67|31.39|31.67|31.39|31.65|31.37|4
1739233590000|2025-02-11 00:26:30|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|5
1739233600000|2025-02-11 00:26:40|31.68|31.4|31.71|31.43|31.71|31.43|31.68|31.4|6
1739233610000|2025-02-11 00:26:50|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|7
1739233620000|2025-02-11 00:27:00|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|6
1739233630000|2025-02-11 00:27:10|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|3
1739233640000|2025-02-11 00:27:20|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|3
1739233650000|2025-02-11 00:27:30|31.75|31.47|31.75|31.47|31.76|31.48|31.74|31.46|5
1739233660000|2025-02-11 00:27:40|31.74|31.46|31.76|31.48|31.78|31.5|31.74|31.46|5
1739233670000|2025-02-11 00:27:50|31.75|31.47|31.75|31.47|31.77|31.49|31.75|31.47|5
1739233680000|2025-02-11 00:28:00|31.76|31.48|31.78|31.5|31.78|31.5|31.76|31.48|7
1739233690000|2025-02-11 00:28:10|31.77|31.49|31.74|31.46|31.78|31.5|31.73|31.45|10
1739233700000|2025-02-11 00:28:20|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|5
1739233710000|2025-02-11 00:28:30|31.74|31.46|31.71|31.43|31.74|31.46|31.71|31.43|6
1739233720000|2025-02-11 00:28:40|31.72|31.44|31.73|31.45|31.73|31.45|31.71|31.43|6
1739233730000|2025-02-11 00:28:50|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739233740000|2025-02-11 00:29:00|31.71|31.43|31.71|31.43|31.72|31.44|31.7|31.42|6
1739233750000|2025-02-11 00:29:10|31.7|31.42|31.71|31.43|31.71|31.43|31.69|31.41|10
1739233760000|2025-02-11 00:29:20|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739233770000|2025-02-11 00:29:30|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739233780000|2025-02-11 00:29:40|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739233790000|2025-02-11 00:29:50|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|7
1739233810000|2025-02-11 00:30:10|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|3
1739233820000|2025-02-11 00:30:20|31.71|31.43|31.72|31.44|31.73|31.45|31.71|31.43|8
1739233830000|2025-02-11 00:30:30|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|8
1739233840000|2025-02-11 00:30:40|31.71|31.43|31.7|31.42|31.71|31.43|31.69|31.41|10
1739233850000|2025-02-11 00:30:50|31.69|31.41|31.73|31.45|31.73|31.45|31.69|31.41|9
1739233860000|2025-02-11 00:31:00|31.75|31.47|31.74|31.46|31.75|31.47|31.73|31.45|10
1739233870000|2025-02-11 00:31:10|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|6
1739233880000|2025-02-11 00:31:20|31.77|31.49|31.74|31.46|31.78|31.5|31.74|31.46|6
1739233890000|2025-02-11 00:31:30|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|6
1739233900000|2025-02-11 00:31:40|31.75|31.47|31.74|31.46|31.75|31.47|31.73|31.45|8
1739233910000|2025-02-11 00:31:50|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|6
1739233920000|2025-02-11 00:32:00|31.75|31.47|31.73|31.45|31.75|31.47|31.73|31.45|5
1739233930000|2025-02-11 00:32:10|31.74|31.46|31.71|31.43|31.74|31.46|31.71|31.43|6
1739233940000|2025-02-11 00:32:20|31.72|31.44|31.72|31.44|31.73|31.45|31.7|31.42|11
1739233950000|2025-02-11 00:32:30|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1739233960000|2025-02-11 00:32:40|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739233970000|2025-02-11 00:32:50|31.71|31.43|31.69|31.41|31.72|31.44|31.68|31.4|7
1739233980000|2025-02-11 00:33:00|31.68|31.4|31.71|31.43|31.71|31.43|31.68|31.4|8
1739233990000|2025-02-11 00:33:10|31.73|31.45|31.7|31.42|31.73|31.45|31.7|31.42|5
1739234010000|2025-02-11 00:33:30|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|4
1739234020000|2025-02-11 00:33:40|31.71|31.43|31.73|31.45|31.73|31.45|31.7|31.42|7
1739234030000|2025-02-11 00:33:50|31.71|31.43|31.72|31.44|31.72|31.44|31.7|31.42|6
1739234040000|2025-02-11 00:34:00|31.73|31.45|31.72|31.44|31.73|31.45|31.71|31.43|8
1739234050000|2025-02-11 00:34:10|31.73|31.45|31.75|31.47|31.75|31.47|31.73|31.45|5
1739234060000|2025-02-11 00:34:20|31.74|31.46|31.75|31.47|31.75|31.47|31.73|31.45|4
1739234070000|2025-02-11 00:34:30|31.76|31.48|31.76|31.48|31.76|31.48|31.74|31.46|5
1739234080000|2025-02-11 00:34:40|31.77|31.49|31.74|31.46|31.77|31.49|31.74|31.46|3
1739234090000|2025-02-11 00:34:50|31.73|31.45|31.74|31.46|31.75|31.47|31.72|31.44|6
1739234100000|2025-02-11 00:35:00|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|4
1739234110000|2025-02-11 00:35:10|31.77|31.49|31.77|31.49|31.79|31.51|31.76|31.48|11
1739234120000|2025-02-11 00:35:20|31.76|31.48|31.75|31.47|31.77|31.49|31.74|31.46|5
1739234130000|2025-02-11 00:35:30|31.77|31.49|31.79|31.51|31.79|31.51|31.76|31.48|6
1739234140000|2025-02-11 00:35:40|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|4
1739234150000|2025-02-11 00:35:50|31.8|31.52|31.82|31.54|31.82|31.54|31.79|31.51|7
1739234160000|2025-02-11 00:36:00|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|8
1739234170000|2025-02-11 00:36:10|31.83|31.55|31.82|31.54|31.84|31.56|31.82|31.54|8
1739234180000|2025-02-11 00:36:20|31.83|31.55|31.82|31.54|31.83|31.55|31.81|31.53|4
1739234200000|2025-02-11 00:36:40|31.81|31.53|31.81|31.53|31.82|31.54|31.8|31.52|7
1739234210000|2025-02-11 00:36:50|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1739234220000|2025-02-11 00:37:00|31.8|31.52|31.79|31.51|31.81|31.53|31.79|31.51|4
1739234230000|2025-02-11 00:37:10|31.78|31.5|31.83|31.55|31.83|31.55|31.78|31.5|6
1739234240000|2025-02-11 00:37:20|31.85|31.57|31.86|31.58|31.86|31.58|31.84|31.56|4
1739234250000|2025-02-11 00:37:30|31.87|31.59|31.88|31.6|31.94|31.66|31.87|31.59|14
1739234260000|2025-02-11 00:37:40|31.87|31.59|31.91|31.63|31.92|31.64|31.87|31.59|9
1739234270000|2025-02-11 00:37:50|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|5
1739234280000|2025-02-11 00:38:00|31.89|31.61|31.93|31.65|31.93|31.65|31.89|31.61|9
1739234290000|2025-02-11 00:38:10|31.95|31.67|31.95|31.67|31.95|31.67|31.93|31.65|7
1739234300000|2025-02-11 00:38:20|31.94|31.66|31.91|31.63|31.94|31.66|31.9|31.62|6
1739234310000|2025-02-11 00:38:30|31.9|31.62|31.91|31.63|31.92|31.64|31.89|31.61|11
1739234320000|2025-02-11 00:38:40|31.9|31.62|31.91|31.63|31.94|31.66|31.89|31.61|9
1739234330000|2025-02-11 00:38:50|31.94|31.66|31.94|31.66|31.95|31.67|31.93|31.65|7
1739234340000|2025-02-11 00:39:00|31.93|31.65|31.96|31.68|31.97|31.69|31.93|31.65|8
1739234350000|2025-02-11 00:39:10|31.97|31.69|31.93|31.65|31.97|31.69|31.93|31.65|7
1739234360000|2025-02-11 00:39:20|31.94|31.66|31.94|31.66|31.94|31.66|31.92|31.64|7
1739234370000|2025-02-11 00:39:30|31.95|31.67|31.95|31.67|31.95|31.67|31.93|31.65|10
1739234380000|2025-02-11 00:39:40|31.93|31.65|31.96|31.68|31.96|31.68|31.93|31.65|10
1739234390000|2025-02-11 00:39:50|31.97|31.69|31.97|31.69|31.99|31.71|31.97|31.69|7
1739234400000|2025-02-11 00:40:00|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|11
1739234410000|2025-02-11 00:40:10|31.97|31.69|31.96|31.68|31.99|31.71|31.96|31.68|8
1739234420000|2025-02-11 00:40:20|31.97|31.69|31.98|31.7|31.98|31.7|31.94|31.66|11
1739234430000|2025-02-11 00:40:30|31.96|31.68|31.95|31.67|31.97|31.69|31.95|31.67|7
1739234440000|2025-02-11 00:40:40|31.94|31.66|31.94|31.66|31.95|31.67|31.93|31.65|9
1739234450000|2025-02-11 00:40:50|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|6
1739234460000|2025-02-11 00:41:00|31.93|31.65|31.95|31.67|31.96|31.68|31.92|31.64|10
1739234480000|2025-02-11 00:41:20|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|5
1739234490000|2025-02-11 00:41:30|31.99|31.71|31.98|31.7|32|31.72|31.98|31.7|5
1739234500000|2025-02-11 00:41:40|31.97|31.69|31.98|31.7|31.98|31.7|31.96|31.68|4
1739234510000|2025-02-11 00:41:50|31.96|31.68|31.96|31.68|31.98|31.7|31.95|31.67|8
1739234520000|2025-02-11 00:42:00|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|7
1739234530000|2025-02-11 00:42:10|31.93|31.65|31.97|31.69|31.97|31.69|31.93|31.65|8
1739234540000|2025-02-11 00:42:20|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739234550000|2025-02-11 00:42:30|32|31.72|32|31.72|32.01|31.73|31.99|31.71|4
1739234560000|2025-02-11 00:42:40|32.01|31.73|32.01|31.73|32.02|31.74|32|31.72|8
1739234570000|2025-02-11 00:42:50|32.02|31.74|32.04|31.76|32.04|31.76|32.02|31.74|11
1739234580000|2025-02-11 00:43:00|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|7
1739234590000|2025-02-11 00:43:10|32.03|31.75|31.99|31.71|32.03|31.75|31.99|31.71|9
1739234600000|2025-02-11 00:43:20|32|31.72|31.98|31.7|32|31.72|31.97|31.69|12
1739234610000|2025-02-11 00:43:30|31.97|31.69|31.98|31.7|31.98|31.7|31.95|31.67|7
1739234620000|2025-02-11 00:43:40|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|4
1739234630000|2025-02-11 00:43:50|31.97|31.69|31.98|31.7|31.98|31.7|31.95|31.67|11
1739234640000|2025-02-11 00:44:00|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|8
1739234650000|2025-02-11 00:44:10|32|31.72|31.97|31.69|32|31.72|31.97|31.69|8
1739234660000|2025-02-11 00:44:20|31.98|31.7|31.97|31.69|31.99|31.71|31.97|31.69|12
1739234670000|2025-02-11 00:44:30|31.98|31.7|31.97|31.69|31.99|31.71|31.97|31.69|8
1739234680000|2025-02-11 00:44:40|31.98|31.7|31.98|31.7|31.98|31.7|31.95|31.67|6
1739234690000|2025-02-11 00:44:50|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|6
1739234700000|2025-02-11 00:45:00|31.99|31.71|31.96|31.68|31.99|31.71|31.96|31.68|10
1739234710000|2025-02-11 00:45:10|31.95|31.67|31.96|31.68|31.98|31.7|31.95|31.67|9
1739234720000|2025-02-11 00:45:20|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|7
1739234730000|2025-02-11 00:45:30|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|9
1739234740000|2025-02-11 00:45:40|31.92|31.64|31.94|31.66|31.95|31.67|31.92|31.64|10
1739234750000|2025-02-11 00:45:50|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739234770000|2025-02-11 00:46:10|31.93|31.65|31.92|31.64|31.94|31.66|31.92|31.64|6
1739234780000|2025-02-11 00:46:20|31.91|31.63|31.9|31.62|31.91|31.63|31.88|31.6|8
1739234790000|2025-02-11 00:46:30|31.91|31.63|31.92|31.64|31.92|31.64|31.9|31.62|14
1739234800000|2025-02-11 00:46:40|31.93|31.65|31.9|31.62|31.94|31.66|31.9|31.62|10
1739234810000|2025-02-11 00:46:50|31.89|31.61|31.89|31.61|31.91|31.63|31.89|31.61|7
1739234820000|2025-02-11 00:47:00|31.9|31.62|31.87|31.59|31.9|31.62|31.87|31.59|10
1739234830000|2025-02-11 00:47:10|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739234840000|2025-02-11 00:47:20|31.86|31.58|31.85|31.57|31.88|31.6|31.85|31.57|6
1739234850000|2025-02-11 00:47:30|31.86|31.58|31.83|31.55|31.87|31.59|31.83|31.55|11
1739234860000|2025-02-11 00:47:40|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|2
1739234870000|2025-02-11 00:47:50|31.82|31.54|31.84|31.56|31.84|31.56|31.81|31.53|7
1739234880000|2025-02-11 00:48:00|31.85|31.57|31.86|31.58|31.87|31.59|31.85|31.57|8
1739234890000|2025-02-11 00:48:10|31.84|31.56|31.87|31.59|31.88|31.6|31.84|31.56|9
1739234900000|2025-02-11 00:48:20|31.88|31.6|31.88|31.6|31.88|31.6|31.86|31.58|8
1739234910000|2025-02-11 00:48:30|31.89|31.61|31.88|31.6|31.9|31.62|31.88|31.6|7
1739234920000|2025-02-11 00:48:40|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|6
1739234930000|2025-02-11 00:48:50|31.88|31.6|31.88|31.6|31.9|31.62|31.88|31.6|11
1739234940000|2025-02-11 00:49:00|31.89|31.61|31.91|31.63|31.91|31.63|31.88|31.6|9
1739234950000|2025-02-11 00:49:10|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|5
1739234960000|2025-02-11 00:49:20|31.87|31.59|31.9|31.62|31.9|31.62|31.86|31.58|6
1739234970000|2025-02-11 00:49:30|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|10
1739234980000|2025-02-11 00:49:40|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739234990000|2025-02-11 00:49:50|31.91|31.63|31.92|31.64|31.92|31.64|31.9|31.62|4
1739235000000|2025-02-11 00:50:00|31.91|31.63|31.89|31.61|31.92|31.64|31.89|31.61|6
1739235010000|2025-02-11 00:50:10|31.9|31.62|31.92|31.64|31.92|31.64|31.89|31.61|5
1739235020000|2025-02-11 00:50:20|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|7
1739235030000|2025-02-11 00:50:30|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|7
1739235040000|2025-02-11 00:50:40|31.91|31.63|31.9|31.62|31.92|31.64|31.9|31.62|7
1739235060000|2025-02-11 00:51:00|31.85|31.57|31.87|31.59|31.87|31.59|31.83|31.55|6
1739235070000|2025-02-11 00:51:10|31.88|31.6|31.88|31.6|31.88|31.6|31.86|31.58|11
1739235080000|2025-02-11 00:51:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|5
1739235090000|2025-02-11 00:51:30|31.87|31.59|31.84|31.56|31.88|31.6|31.84|31.56|6
1739235100000|2025-02-11 00:51:40|31.85|31.57|31.88|31.6|31.88|31.6|31.85|31.57|8
1739235110000|2025-02-11 00:51:50|31.89|31.61|31.88|31.6|31.9|31.62|31.88|31.6|6
1739235120000|2025-02-11 00:52:00|31.89|31.61|31.88|31.6|31.9|31.62|31.87|31.59|13
1739235130000|2025-02-11 00:52:10|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739235140000|2025-02-11 00:52:20|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739235150000|2025-02-11 00:52:30|31.88|31.6|31.85|31.57|31.88|31.6|31.85|31.57|8
1739235160000|2025-02-11 00:52:40|31.86|31.58|31.85|31.57|31.86|31.58|31.85|31.57|2
1739235170000|2025-02-11 00:52:50|31.86|31.58|31.85|31.57|31.86|31.58|31.84|31.56|4
1739235180000|2025-02-11 00:53:00|31.83|31.55|31.86|31.58|31.86|31.58|31.83|31.55|6
1739235190000|2025-02-11 00:53:10|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|4
1739235200000|2025-02-11 00:53:20|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739235210000|2025-02-11 00:53:30|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739235220000|2025-02-11 00:53:40|31.84|31.56|31.84|31.56|31.85|31.57|31.83|31.55|7
1739235230000|2025-02-11 00:53:50|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739235240000|2025-02-11 00:54:00|31.86|31.58|31.87|31.59|31.88|31.6|31.85|31.57|8
1739235250000|2025-02-11 00:54:10|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|5
1739235260000|2025-02-11 00:54:20|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|3
1739235270000|2025-02-11 00:54:30|31.87|31.59|31.89|31.61|31.89|31.61|31.87|31.59|7
1739235280000|2025-02-11 00:54:40|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|5
1739235290000|2025-02-11 00:54:50|31.89|31.61|31.87|31.59|31.89|31.61|31.87|31.59|5
1739235300000|2025-02-11 00:55:00|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|8
1739235310000|2025-02-11 00:55:10|31.86|31.58|31.86|31.58|31.87|31.59|31.85|31.57|7
1739235320000|2025-02-11 00:55:20|31.85|31.57|31.88|31.6|31.89|31.61|31.85|31.57|7
1739235330000|2025-02-11 00:55:30|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|3
1739235340000|2025-02-11 00:55:40|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|7
1739235350000|2025-02-11 00:55:50|31.87|31.59|31.86|31.58|31.87|31.59|31.85|31.57|8
1739235360000|2025-02-11 00:56:00|31.87|31.59|31.87|31.59|31.87|31.59|31.85|31.57|9
1739235370000|2025-02-11 00:56:10|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|7
1739235380000|2025-02-11 00:56:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|5
1739235390000|2025-02-11 00:56:30|31.88|31.6|31.89|31.61|31.91|31.63|31.88|31.6|6
1739235400000|2025-02-11 00:56:40|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|7
1739235410000|2025-02-11 00:56:50|31.89|31.61|31.88|31.6|31.9|31.62|31.88|31.6|6
1739235420000|2025-02-11 00:57:00|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|5
1739235430000|2025-02-11 00:57:10|31.88|31.6|31.87|31.59|31.89|31.61|31.87|31.59|8
1739235440000|2025-02-11 00:57:20|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|9
1739235450000|2025-02-11 00:57:30|31.89|31.61|31.88|31.6|31.91|31.63|31.88|31.6|6
1739235460000|2025-02-11 00:57:40|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739235470000|2025-02-11 00:57:50|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|5
1739235480000|2025-02-11 00:58:00|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|5
1739235490000|2025-02-11 00:58:10|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|5
1739235510000|2025-02-11 00:58:30|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|4
1739235520000|2025-02-11 00:58:40|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|5
1739235530000|2025-02-11 00:58:50|31.91|31.63|31.91|31.63|31.91|31.63|31.89|31.61|10
1739235540000|2025-02-11 00:59:00|31.9|31.62|31.9|31.62|31.93|31.65|31.9|31.62|8
1739235550000|2025-02-11 00:59:10|31.91|31.63|31.92|31.64|31.92|31.64|31.9|31.62|7
1739235560000|2025-02-11 00:59:20|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1739235570000|2025-02-11 00:59:30|31.94|31.66|31.93|31.65|31.94|31.66|31.92|31.64|10
1739235580000|2025-02-11 00:59:40|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|6
1739235600000|2025-02-11 01:00:00|31.94|31.66|31.99|31.71|32|31.72|31.94|31.66|11
1739235610000|2025-02-11 01:00:10|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|9
1739235620000|2025-02-11 01:00:20|31.99|31.71|32.01|31.73|32.01|31.73|31.98|31.7|4
1739235630000|2025-02-11 01:00:30|32.02|31.74|31.99|31.71|32.03|31.75|31.98|31.7|13
1739235640000|2025-02-11 01:00:40|32|31.72|31.99|31.71|32|31.72|31.98|31.7|10
1739235650000|2025-02-11 01:00:50|31.98|31.7|32.02|31.74|32.02|31.74|31.98|31.7|8
1739235660000|2025-02-11 01:01:00|32.03|31.75|32.05|31.77|32.05|31.77|32.01|31.73|8
1739235670000|2025-02-11 01:01:10|32.06|31.78|32.06|31.78|32.06|31.78|32.03|31.75|7
1739235680000|2025-02-11 01:01:20|32.07|31.79|32.05|31.77|32.07|31.79|32.03|31.75|7
1739235690000|2025-02-11 01:01:30|32.06|31.78|32.06|31.78|32.07|31.79|32.04|31.76|7
1739235700000|2025-02-11 01:01:40|32.05|31.77|32.07|31.79|32.08|31.8|32.05|31.77|11
1739235710000|2025-02-11 01:01:50|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|7
1739235720000|2025-02-11 01:02:00|32.09|31.81|32.07|31.79|32.09|31.81|32.07|31.79|7
1739235730000|2025-02-11 01:02:10|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|6
1739235740000|2025-02-11 01:02:20|32.08|31.8|32.08|31.8|32.08|31.8|32.06|31.78|9
1739235750000|2025-02-11 01:02:30|32.09|31.81|32.08|31.8|32.11|31.83|32.08|31.8|8
1739235760000|2025-02-11 01:02:40|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|5
1739235770000|2025-02-11 01:02:50|32.06|31.78|32.07|31.79|32.07|31.79|32.05|31.77|8
1739235780000|2025-02-11 01:03:00|32.06|31.78|32.05|31.77|32.07|31.79|32.04|31.76|8
1739235790000|2025-02-11 01:03:10|32.06|31.78|32.08|31.8|32.08|31.8|32.06|31.78|3
1739235800000|2025-02-11 01:03:20|32.07|31.79|32.06|31.78|32.08|31.8|32.06|31.78|10
1739235810000|2025-02-11 01:03:30|32.07|31.79|32.02|31.74|32.07|31.79|32.01|31.73|12
1739235820000|2025-02-11 01:03:40|32.03|31.75|32.02|31.74|32.03|31.75|31.99|31.71|10
1739235830000|2025-02-11 01:03:50|32|31.72|32.02|31.74|32.03|31.75|32|31.72|9
1739235840000|2025-02-11 01:04:00|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|10
1739235850000|2025-02-11 01:04:10|32.02|31.74|32.03|31.75|32.04|31.76|32.02|31.74|6
1739235860000|2025-02-11 01:04:20|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|5
1739235870000|2025-02-11 01:04:30|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|5
1739235880000|2025-02-11 01:04:40|32.04|31.76|32.06|31.78|32.07|31.79|32.04|31.76|9
1739235890000|2025-02-11 01:04:50|32.07|31.79|32.07|31.79|32.08|31.8|32.05|31.77|9
1739235900000|2025-02-11 01:05:00|32.08|31.8|32.04|31.76|32.08|31.8|32.04|31.76|11
1739235910000|2025-02-11 01:05:10|32.05|31.77|32.03|31.75|32.05|31.77|32.02|31.74|8
1739235920000|2025-02-11 01:05:20|32.02|31.74|32.04|31.76|32.05|31.77|32.02|31.74|9
1739235930000|2025-02-11 01:05:30|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|6
1739235940000|2025-02-11 01:05:40|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|7
1739235960000|2025-02-11 01:06:00|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|4
1739235970000|2025-02-11 01:06:10|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|5
1739235980000|2025-02-11 01:06:20|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|9
1739235990000|2025-02-11 01:06:30|32.01|31.73|32.02|31.74|32.02|31.74|32|31.72|8
1739236000000|2025-02-11 01:06:40|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|6
1739236010000|2025-02-11 01:06:50|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|5
1739236020000|2025-02-11 01:07:00|32.02|31.74|32|31.72|32.02|31.74|32|31.72|10
1739236030000|2025-02-11 01:07:10|31.99|31.71|32|31.72|32.01|31.73|31.99|31.71|8
1739236040000|2025-02-11 01:07:20|32.01|31.73|32.01|31.73|32.03|31.75|32|31.72|9
1739236050000|2025-02-11 01:07:30|32.02|31.74|32.01|31.73|32.02|31.74|32|31.72|6
1739236060000|2025-02-11 01:07:40|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739236070000|2025-02-11 01:07:50|32|31.72|32|31.72|32.01|31.73|31.99|31.71|7
1739236080000|2025-02-11 01:08:00|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739236090000|2025-02-11 01:08:10|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|3
1739236100000|2025-02-11 01:08:20|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|6
1739236110000|2025-02-11 01:08:30|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|7
1739236120000|2025-02-11 01:08:40|32.04|31.76|32.04|31.76|32.05|31.77|32.03|31.75|6
1739236130000|2025-02-11 01:08:50|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|4
1739236140000|2025-02-11 01:09:00|32.03|31.75|32.01|31.73|32.04|31.76|32.01|31.73|12
1739236150000|2025-02-11 01:09:10|32.02|31.74|32.04|31.76|32.04|31.76|32.02|31.74|5
1739236160000|2025-02-11 01:09:20|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|3
1739236170000|2025-02-11 01:09:30|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|7
1739236190000|2025-02-11 01:09:50|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739236200000|2025-02-11 01:10:00|32.02|31.74|32.01|31.73|32.02|31.74|32|31.72|8
1739236210000|2025-02-11 01:10:10|32|31.72|32|31.72|32.02|31.74|32|31.72|5
1739236220000|2025-02-11 01:10:20|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739236230000|2025-02-11 01:10:30|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|3
1739236240000|2025-02-11 01:10:40|31.97|31.69|31.96|31.68|31.98|31.7|31.96|31.68|4
1739236250000|2025-02-11 01:10:50|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|3
1739236260000|2025-02-11 01:11:00|31.96|31.68|31.96|31.68|31.97|31.69|31.95|31.67|5
1739236280000|2025-02-11 01:11:20|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|4
1739236290000|2025-02-11 01:11:30|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|9
1739236300000|2025-02-11 01:11:40|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739236310000|2025-02-11 01:11:50|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|3
1739236320000|2025-02-11 01:12:00|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|5
1739236330000|2025-02-11 01:12:10|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1739236340000|2025-02-11 01:12:20|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|5
1739236350000|2025-02-11 01:12:30|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1739236360000|2025-02-11 01:12:40|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739236380000|2025-02-11 01:13:00|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1739236390000|2025-02-11 01:13:10|31.92|31.64|31.9|31.62|31.92|31.64|31.89|31.61|7
1739236400000|2025-02-11 01:13:20|31.91|31.63|31.91|31.63|31.92|31.64|31.9|31.62|7
1739236410000|2025-02-11 01:13:30|31.92|31.64|31.93|31.65|31.93|31.65|31.91|31.63|4
1739236420000|2025-02-11 01:13:40|31.91|31.63|31.94|31.66|31.94|31.66|31.91|31.63|3
1739236430000|2025-02-11 01:13:50|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739236440000|2025-02-11 01:14:00|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|7
1739236450000|2025-02-11 01:14:10|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|6
1739236460000|2025-02-11 01:14:20|31.96|31.68|31.95|31.67|31.96|31.68|31.94|31.66|5
1739236470000|2025-02-11 01:14:30|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1739236480000|2025-02-11 01:14:40|31.96|31.68|31.95|31.67|31.96|31.68|31.94|31.66|5
1739236490000|2025-02-11 01:14:50|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1739236500000|2025-02-11 01:15:00|31.95|31.67|31.94|31.66|31.95|31.67|31.92|31.64|5
1739236510000|2025-02-11 01:15:10|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739236530000|2025-02-11 01:15:30|31.94|31.66|31.97|31.69|31.97|31.69|31.94|31.66|4
1739236540000|2025-02-11 01:15:40|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|3
1739236550000|2025-02-11 01:15:50|31.97|31.69|31.97|31.69|31.98|31.7|31.96|31.68|5
1739236560000|2025-02-11 01:16:00|31.95|31.67|31.96|31.68|31.97|31.69|31.95|31.67|5
1739236570000|2025-02-11 01:16:10|31.97|31.69|31.95|31.67|31.97|31.69|31.94|31.66|9
1739236580000|2025-02-11 01:16:20|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739236590000|2025-02-11 01:16:30|31.93|31.65|31.92|31.64|31.94|31.66|31.92|31.64|7
1739236600000|2025-02-11 01:16:40|31.91|31.63|31.93|31.65|31.94|31.66|31.91|31.63|7
1739236610000|2025-02-11 01:16:50|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739236620000|2025-02-11 01:17:00|31.94|31.66|31.95|31.67|31.95|31.67|31.93|31.65|6
1739236630000|2025-02-11 01:17:10|31.94|31.66|31.94|31.66|31.95|31.67|31.93|31.65|5
1739236640000|2025-02-11 01:17:20|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739236650000|2025-02-11 01:17:30|31.93|31.65|31.89|31.61|31.94|31.66|31.88|31.6|10
1739236660000|2025-02-11 01:17:40|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|4
1739236670000|2025-02-11 01:17:50|31.88|31.6|31.91|31.63|31.91|31.63|31.88|31.6|7
1739236680000|2025-02-11 01:18:00|31.9|31.62|31.9|31.62|31.91|31.63|31.88|31.6|14
1739236690000|2025-02-11 01:18:10|31.89|31.61|31.9|31.62|31.91|31.63|31.89|31.61|4
1739236700000|2025-02-11 01:18:20|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|5
1739236730000|2025-02-11 01:18:50|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|6
1739236740000|2025-02-11 01:19:00|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|5
1739236750000|2025-02-11 01:19:10|31.93|31.65|31.92|31.64|31.94|31.66|31.92|31.64|4
1739236760000|2025-02-11 01:19:20|31.91|31.63|31.9|31.62|31.92|31.64|31.9|31.62|12
1739236770000|2025-02-11 01:19:30|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|5
1739236780000|2025-02-11 01:19:40|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|7
1739236790000|2025-02-11 01:19:50|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|4
1739236800000|2025-02-11 01:20:00|31.89|31.61|31.9|31.62|31.91|31.63|31.88|31.6|6
1739236810000|2025-02-11 01:20:10|31.91|31.63|31.9|31.62|31.91|31.63|31.89|31.61|4
1739236820000|2025-02-11 01:20:20|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|4
1739236830000|2025-02-11 01:20:30|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|10
1739236840000|2025-02-11 01:20:40|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|5
1739236850000|2025-02-11 01:20:50|31.9|31.62|31.91|31.63|31.93|31.65|31.9|31.62|6
1739236860000|2025-02-11 01:21:00|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|4
1739236870000|2025-02-11 01:21:10|31.92|31.64|31.92|31.64|31.92|31.64|31.9|31.62|5
1739236880000|2025-02-11 01:21:20|31.91|31.63|31.88|31.6|31.92|31.64|31.87|31.59|6
1739236890000|2025-02-11 01:21:30|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|5
1739236900000|2025-02-11 01:21:40|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739236910000|2025-02-11 01:21:50|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739236920000|2025-02-11 01:22:00|31.91|31.63|31.93|31.65|31.93|31.65|31.9|31.62|9
1739236930000|2025-02-11 01:22:10|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|5
1739236940000|2025-02-11 01:22:20|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|5
1739236950000|2025-02-11 01:22:30|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739236960000|2025-02-11 01:22:40|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|6
1739236970000|2025-02-11 01:22:50|31.96|31.68|31.97|31.69|31.98|31.7|31.95|31.67|14
1739236980000|2025-02-11 01:23:00|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|6
1739236990000|2025-02-11 01:23:10|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|4
1739237000000|2025-02-11 01:23:20|31.99|31.71|32|31.72|32.01|31.73|31.99|31.71|8
1739237010000|2025-02-11 01:23:30|32.01|31.73|32|31.72|32.01|31.73|32|31.72|4
1739237020000|2025-02-11 01:23:40|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|3
1739237030000|2025-02-11 01:23:50|32|31.72|32.02|31.74|32.02|31.74|32|31.72|3
1739237040000|2025-02-11 01:24:00|32.01|31.73|32.02|31.74|32.03|31.75|32.01|31.73|8
1739237050000|2025-02-11 01:24:10|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|4
1739237060000|2025-02-11 01:24:20|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|7
1739237070000|2025-02-11 01:24:30|32.02|31.74|32|31.72|32.02|31.74|31.99|31.71|6
1739237080000|2025-02-11 01:24:40|32.01|31.73|32.03|31.75|32.03|31.75|32|31.72|7
1739237090000|2025-02-11 01:24:50|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739237120000|2025-02-11 01:25:20|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|3
1739237130000|2025-02-11 01:25:30|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|4
1739237140000|2025-02-11 01:25:40|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739237150000|2025-02-11 01:25:50|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|3
1739237160000|2025-02-11 01:26:00|32.05|31.77|32.05|31.77|32.05|31.77|32.03|31.75|9
1739237170000|2025-02-11 01:26:10|32.04|31.76|32.04|31.76|32.05|31.77|32.03|31.75|7
1739237180000|2025-02-11 01:26:20|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|4
1739237190000|2025-02-11 01:26:30|32.03|31.75|32.02|31.74|32.04|31.76|32.01|31.73|9
1739237200000|2025-02-11 01:26:40|32|31.72|32.02|31.74|32.02|31.74|32|31.72|5
1739237210000|2025-02-11 01:26:50|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|4
1739237220000|2025-02-11 01:27:00|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|4
1739237230000|2025-02-11 01:27:10|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739237240000|2025-02-11 01:27:20|32.06|31.78|32.07|31.79|32.07|31.79|32.05|31.77|8
1739237250000|2025-02-11 01:27:30|32.08|31.8|32.09|31.81|32.1|31.82|32.08|31.8|6
1739237260000|2025-02-11 01:27:40|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739237270000|2025-02-11 01:27:50|32.09|31.81|32.07|31.79|32.09|31.81|32.06|31.78|7
1739237280000|2025-02-11 01:28:00|32.09|31.81|32.06|31.78|32.09|31.81|32.05|31.77|14
1739237290000|2025-02-11 01:28:10|32.07|31.79|32.06|31.78|32.08|31.8|32.06|31.78|6
1739237300000|2025-02-11 01:28:20|32.05|31.77|32.06|31.78|32.07|31.79|32.05|31.77|8
1739237310000|2025-02-11 01:28:30|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739237320000|2025-02-11 01:28:40|32.07|31.79|32.08|31.8|32.08|31.8|32.06|31.78|6
1739237330000|2025-02-11 01:28:50|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739237340000|2025-02-11 01:29:00|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|6
1739237350000|2025-02-11 01:29:10|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739237370000|2025-02-11 01:29:30|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|4
1739237400000|2025-02-11 01:30:00|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|4
1739237410000|2025-02-11 01:30:10|32.05|31.77|32.05|31.77|32.06|31.78|32.03|31.75|9
1739237420000|2025-02-11 01:30:20|32.04|31.76|32.04|31.76|32.05|31.77|32.03|31.75|7
1739237430000|2025-02-11 01:30:30|32.05|31.77|32.02|31.74|32.06|31.78|32.02|31.74|6
1739237440000|2025-02-11 01:30:40|32.01|31.73|32.05|31.77|32.05|31.77|32.01|31.73|4
1739237450000|2025-02-11 01:30:50|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739237460000|2025-02-11 01:31:00|32.04|31.76|32.05|31.77|32.06|31.78|32.02|31.74|7
1739237470000|2025-02-11 01:31:10|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739237480000|2025-02-11 01:31:20|32.08|31.8|32.08|31.8|32.09|31.81|32.07|31.79|9
1739237490000|2025-02-11 01:31:30|32.09|31.81|32.09|31.81|32.11|31.83|32.08|31.8|10
1739237500000|2025-02-11 01:31:40|32.08|31.8|32.07|31.79|32.09|31.81|32.07|31.79|8
1739237510000|2025-02-11 01:31:50|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|4
1739237520000|2025-02-11 01:32:00|32.08|31.8|32.1|31.82|32.11|31.83|32.08|31.8|8
1739237530000|2025-02-11 01:32:10|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|6
1739237540000|2025-02-11 01:32:20|32.11|31.83|32.09|31.81|32.11|31.83|32.08|31.8|7
1739237550000|2025-02-11 01:32:30|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739237560000|2025-02-11 01:32:40|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|5
1739237570000|2025-02-11 01:32:50|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|7
1739237580000|2025-02-11 01:33:00|32.08|31.8|32.08|31.8|32.1|31.82|32.08|31.8|7
1739237590000|2025-02-11 01:33:10|32.07|31.79|32.1|31.82|32.11|31.83|32.07|31.79|6
1739237600000|2025-02-11 01:33:20|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|6
1739237610000|2025-02-11 01:33:30|32.11|31.83|32.1|31.82|32.11|31.83|32.09|31.81|4
1739237620000|2025-02-11 01:33:40|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739237630000|2025-02-11 01:33:50|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|5
1739237640000|2025-02-11 01:34:00|32.13|31.85|32.15|31.87|32.15|31.87|32.12|31.84|11
1739237650000|2025-02-11 01:34:10|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739237660000|2025-02-11 01:34:20|32.15|31.87|32.13|31.85|32.16|31.88|32.13|31.85|6
1739237670000|2025-02-11 01:34:30|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|5
1739237680000|2025-02-11 01:34:40|32.15|31.87|32.16|31.88|32.16|31.88|32.14|31.86|4
1739237690000|2025-02-11 01:34:50|32.17|31.89|32.15|31.87|32.17|31.89|32.14|31.86|7
1739237700000|2025-02-11 01:35:00|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|7
1739237710000|2025-02-11 01:35:10|32.15|31.87|32.15|31.87|32.16|31.88|32.14|31.86|5
1739237720000|2025-02-11 01:35:20|32.16|31.88|32.16|31.88|32.17|31.89|32.15|31.87|5
1739237730000|2025-02-11 01:35:30|32.15|31.87|32.17|31.89|32.17|31.89|32.15|31.87|7
1739237740000|2025-02-11 01:35:40|32.16|31.88|32.17|31.89|32.18|31.9|32.16|31.88|8
1739237750000|2025-02-11 01:35:50|32.18|31.9|32.18|31.9|32.18|31.9|32.17|31.89|3
1739237760000|2025-02-11 01:36:00|32.17|31.89|32.15|31.87|32.17|31.89|32.14|31.86|7
1739237770000|2025-02-11 01:36:10|32.16|31.88|32.15|31.87|32.16|31.88|32.14|31.86|8
1739237780000|2025-02-11 01:36:20|32.14|31.86|32.15|31.87|32.16|31.88|32.14|31.86|8
1739237790000|2025-02-11 01:36:30|32.16|31.88|32.17|31.89|32.18|31.9|32.15|31.87|6
1739237800000|2025-02-11 01:36:40|32.16|31.88|32.14|31.86|32.17|31.89|32.14|31.86|11
1739237810000|2025-02-11 01:36:50|32.15|31.87|32.13|31.85|32.15|31.87|32.13|31.85|9
1739237820000|2025-02-11 01:37:00|32.12|31.84|32.09|31.81|32.12|31.84|32.09|31.81|3
1739237830000|2025-02-11 01:37:10|32.1|31.82|32.05|31.77|32.1|31.82|32.05|31.77|4
1739237860000|2025-02-11 01:37:40|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739237880000|2025-02-11 01:38:00|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|2
1739237890000|2025-02-11 01:38:10|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|4
1739237920000|2025-02-11 01:38:40|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|7
1739237950000|2025-02-11 01:39:10|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739237960000|2025-02-11 01:39:20|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|5
1739237980000|2025-02-11 01:39:40|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739237990000|2025-02-11 01:39:50|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1739238000000|2025-02-11 01:40:00|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|2
1739238010000|2025-02-11 01:40:10|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739238020000|2025-02-11 01:40:20|32.12|31.84|32.14|31.86|32.14|31.86|32.12|31.84|3
1739238040000|2025-02-11 01:40:40|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|4
1739238050000|2025-02-11 01:40:50|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1739238070000|2025-02-11 01:41:10|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1739238080000|2025-02-11 01:41:20|32.16|31.88|32.17|31.89|32.17|31.89|32.15|31.87|6
1739238090000|2025-02-11 01:41:30|32.18|31.9|32.17|31.89|32.18|31.9|32.16|31.88|4
1739238100000|2025-02-11 01:41:40|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|2
1739238110000|2025-02-11 01:41:50|32.19|31.91|32.24|31.96|32.24|31.96|32.19|31.91|5
1739238120000|2025-02-11 01:42:00|32.25|31.97|32.23|31.95|32.25|31.97|32.23|31.95|8
1739238130000|2025-02-11 01:42:10|32.24|31.96|32.22|31.94|32.24|31.96|32.22|31.94|3
1739238150000|2025-02-11 01:42:30|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|2
1739238160000|2025-02-11 01:42:40|32.19|31.91|32.19|31.91|32.2|31.92|32.18|31.9|5
1739238170000|2025-02-11 01:42:50|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739238180000|2025-02-11 01:43:00|32.19|31.91|32.18|31.9|32.2|31.92|32.18|31.9|10
1739238190000|2025-02-11 01:43:10|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|6
1739238200000|2025-02-11 01:43:20|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|5
1739238210000|2025-02-11 01:43:30|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739238220000|2025-02-11 01:43:40|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|6
1739238240000|2025-02-11 01:44:00|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|2
1739238250000|2025-02-11 01:44:10|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1739238260000|2025-02-11 01:44:20|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1739238270000|2025-02-11 01:44:30|32.17|31.89|32.18|31.9|32.19|31.91|32.17|31.89|4
1739238280000|2025-02-11 01:44:40|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739238290000|2025-02-11 01:44:50|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|4
1739238300000|2025-02-11 01:45:00|32.18|31.9|32.18|31.9|32.19|31.91|32.17|31.89|5
1739238310000|2025-02-11 01:45:10|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|2
1739238320000|2025-02-11 01:45:20|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739238340000|2025-02-11 01:45:40|32.2|31.92|32.21|31.93|32.22|31.94|32.2|31.92|4
1739238350000|2025-02-11 01:45:50|32.22|31.94|32.23|31.95|32.24|31.96|32.22|31.94|4
1739238360000|2025-02-11 01:46:00|32.22|31.94|32.22|31.94|32.23|31.95|32.22|31.94|3
1739238370000|2025-02-11 01:46:10|32.23|31.95|32.21|31.93|32.23|31.95|32.21|31.93|3
1739238380000|2025-02-11 01:46:20|32.2|31.92|32.19|31.91|32.2|31.92|32.18|31.9|4
1739238390000|2025-02-11 01:46:30|32.18|31.9|32.18|31.9|32.18|31.9|32.17|31.89|3
1739238400000|2025-02-11 01:46:40|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1739238410000|2025-02-11 01:46:50|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|2
1739238420000|2025-02-11 01:47:00|32.16|31.88|32.19|31.91|32.19|31.91|32.16|31.88|6
1739238430000|2025-02-11 01:47:10|32.2|31.92|32.2|31.92|32.21|31.93|32.2|31.92|3
1739238440000|2025-02-11 01:47:20|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|2
1739238450000|2025-02-11 01:47:30|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|2
1739238470000|2025-02-11 01:47:50|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739238480000|2025-02-11 01:48:00|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1739238490000|2025-02-11 01:48:10|32.16|31.88|32.13|31.85|32.16|31.88|32.13|31.85|4
1739238500000|2025-02-11 01:48:20|32.15|31.87|32.15|31.87|32.16|31.88|32.14|31.86|4
1739238510000|2025-02-11 01:48:30|32.14|31.86|32.14|31.86|32.15|31.87|32.13|31.85|5
1739238520000|2025-02-11 01:48:40|32.13|31.85|32.11|31.83|32.13|31.85|32.11|31.83|2
1739238530000|2025-02-11 01:48:50|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|2
1739238540000|2025-02-11 01:49:00|32.12|31.84|32.14|31.86|32.15|31.87|32.12|31.84|7
1739238550000|2025-02-11 01:49:10|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1739238560000|2025-02-11 01:49:20|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1739238570000|2025-02-11 01:49:30|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739238580000|2025-02-11 01:49:40|32.18|31.9|32.19|31.91|32.19|31.91|32.17|31.89|4
1739238590000|2025-02-11 01:49:50|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739238600000|2025-02-11 01:50:00|32.21|31.93|32.23|31.95|32.23|31.95|32.21|31.93|3
1739238610000|2025-02-11 01:50:10|32.22|31.94|32.2|31.92|32.22|31.94|32.2|31.92|3
1739238620000|2025-02-11 01:50:20|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739238630000|2025-02-11 01:50:30|32.18|31.9|32.18|31.9|32.19|31.91|32.17|31.89|5
1739238640000|2025-02-11 01:50:40|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|4
1739238650000|2025-02-11 01:50:50|32.21|31.93|32.22|31.94|32.23|31.95|32.21|31.93|3
1739238660000|2025-02-11 01:51:00|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|4
1739238670000|2025-02-11 01:51:10|32.21|31.93|32.21|31.93|32.22|31.94|32.21|31.93|7
1739238680000|2025-02-11 01:51:20|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1739238690000|2025-02-11 01:51:30|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1739238700000|2025-02-11 01:51:40|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1739238720000|2025-02-11 01:52:00|32.21|31.93|32.21|31.93|32.21|31.93|32.19|31.91|7
1739238730000|2025-02-11 01:52:10|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739238740000|2025-02-11 01:52:20|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739238750000|2025-02-11 01:52:30|32.2|31.92|32.21|31.93|32.21|31.93|32.19|31.91|6
1739238760000|2025-02-11 01:52:40|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1739238770000|2025-02-11 01:52:50|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|2
1739238780000|2025-02-11 01:53:00|32.21|31.93|32.19|31.91|32.21|31.93|32.19|31.91|3
1739238790000|2025-02-11 01:53:10|32.2|31.92|32.19|31.91|32.21|31.93|32.19|31.91|6
1739238800000|2025-02-11 01:53:20|32.2|31.92|32.2|31.92|32.2|31.92|32.19|31.91|3
1739238810000|2025-02-11 01:53:30|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739238820000|2025-02-11 01:53:40|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|2
1739238830000|2025-02-11 01:53:50|32.2|31.92|32.2|31.92|32.2|31.92|32.19|31.91|7
1739238840000|2025-02-11 01:54:00|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|2
1739238850000|2025-02-11 01:54:10|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|2
1739238860000|2025-02-11 01:54:20|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739238870000|2025-02-11 01:54:30|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1739238880000|2025-02-11 01:54:40|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739238900000|2025-02-11 01:55:00|32.21|31.93|32.18|31.9|32.21|31.93|32.18|31.9|4
1739238910000|2025-02-11 01:55:10|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739238930000|2025-02-11 01:55:30|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|2
1739238960000|2025-02-11 01:56:00|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739238980000|2025-02-11 01:56:20|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1739238990000|2025-02-11 01:56:30|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|3
1739239000000|2025-02-11 01:56:40|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|2
1739239030000|2025-02-11 01:57:10|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1739239040000|2025-02-11 01:57:20|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739239070000|2025-02-11 01:57:50|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1739239080000|2025-02-11 01:58:00|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|2
1739239090000|2025-02-11 01:58:10|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|4
1739239110000|2025-02-11 01:58:30|32.16|31.88|32.14|31.86|32.17|31.89|32.14|31.86|5
1739239130000|2025-02-11 01:58:50|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1739239140000|2025-02-11 01:59:00|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739239150000|2025-02-11 01:59:10|32.14|31.86|32.12|31.84|32.14|31.86|32.12|31.84|5
1739239160000|2025-02-11 01:59:20|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739239180000|2025-02-11 01:59:40|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739239200000|2025-02-11 02:00:00|32.11|31.83|32.14|31.86|32.14|31.86|32.11|31.83|10
1739239210000|2025-02-11 02:00:10|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|6
1739239220000|2025-02-11 02:00:20|32.17|31.89|32.17|31.89|32.21|31.93|32.17|31.89|9
1739239230000|2025-02-11 02:00:30|32.16|31.88|32.16|31.88|32.18|31.9|32.16|31.88|11
1739239240000|2025-02-11 02:00:40|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|4
1739239250000|2025-02-11 02:00:50|32.15|31.87|32.16|31.88|32.18|31.9|32.14|31.86|8
1739239260000|2025-02-11 02:01:00|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1739239270000|2025-02-11 02:01:10|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1739239280000|2025-02-11 02:01:20|32.15|31.87|32.13|31.85|32.15|31.87|32.13|31.85|3
1739239290000|2025-02-11 02:01:30|32.14|31.86|32.12|31.84|32.14|31.86|32.12|31.84|3
1739239300000|2025-02-11 02:01:40|32.14|31.86|32.12|31.84|32.14|31.86|32.12|31.84|3
1739239310000|2025-02-11 02:01:50|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739239320000|2025-02-11 02:02:00|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739239330000|2025-02-11 02:02:10|32.12|31.84|32.11|31.83|32.13|31.85|32.11|31.83|6
1739239340000|2025-02-11 02:02:20|32.12|31.84|32.12|31.84|32.12|31.84|32.11|31.83|7
1739239350000|2025-02-11 02:02:30|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739239360000|2025-02-11 02:02:40|32.12|31.84|32.13|31.85|32.14|31.86|32.11|31.83|6
1739239370000|2025-02-11 02:02:50|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|6
1739239380000|2025-02-11 02:03:00|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|5
1739239390000|2025-02-11 02:03:10|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|5
1739239400000|2025-02-11 02:03:20|32.16|31.88|32.17|31.89|32.18|31.9|32.16|31.88|4
1739239410000|2025-02-11 02:03:30|32.16|31.88|32.19|31.91|32.19|31.91|32.16|31.88|6
1739239420000|2025-02-11 02:03:40|32.18|31.9|32.18|31.9|32.19|31.91|32.18|31.9|3
1739239430000|2025-02-11 02:03:50|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|3
1739239440000|2025-02-11 02:04:00|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|2
1739239450000|2025-02-11 02:04:10|32.18|31.9|32.18|31.9|32.2|31.92|32.18|31.9|6
1739239460000|2025-02-11 02:04:20|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|5
1739239470000|2025-02-11 02:04:30|32.2|31.92|32.16|31.88|32.2|31.92|32.16|31.88|5
1739239480000|2025-02-11 02:04:40|32.15|31.87|32.17|31.89|32.17|31.89|32.14|31.86|7
1739239490000|2025-02-11 02:04:50|32.16|31.88|32.17|31.89|32.17|31.89|32.15|31.87|5
1739239500000|2025-02-11 02:05:00|32.16|31.88|32.12|31.84|32.16|31.88|32.12|31.84|9
1739239510000|2025-02-11 02:05:10|32.11|31.83|32.14|31.86|32.14|31.86|32.11|31.83|4
1739239520000|2025-02-11 02:05:20|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|4
1739239530000|2025-02-11 02:05:30|32.13|31.85|32.14|31.86|32.15|31.87|32.13|31.85|4
1739239550000|2025-02-11 02:05:50|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1739239560000|2025-02-11 02:06:00|32.13|31.85|32.14|31.86|32.14|31.86|32.12|31.84|5
1739239570000|2025-02-11 02:06:10|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|4
1739239580000|2025-02-11 02:06:20|32.13|31.85|32.16|31.88|32.16|31.88|32.13|31.85|6
1739239590000|2025-02-11 02:06:30|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|9
1739239600000|2025-02-11 02:06:40|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739239610000|2025-02-11 02:06:50|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|4
1739239620000|2025-02-11 02:07:00|32.15|31.87|32.16|31.88|32.17|31.89|32.15|31.87|8
1739239630000|2025-02-11 02:07:10|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|4
1739239640000|2025-02-11 02:07:20|32.17|31.89|32.15|31.87|32.17|31.89|32.15|31.87|3
1739239650000|2025-02-11 02:07:30|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739239660000|2025-02-11 02:07:40|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|4
1739239670000|2025-02-11 02:07:50|32.15|31.87|32.16|31.88|32.16|31.88|32.14|31.86|4
1739239680000|2025-02-11 02:08:00|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1739239690000|2025-02-11 02:08:10|32.17|31.89|32.18|31.9|32.18|31.9|32.15|31.87|6
1739239700000|2025-02-11 02:08:20|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1739239710000|2025-02-11 02:08:30|32.17|31.89|32.17|31.89|32.19|31.91|32.17|31.89|7
1739239720000|2025-02-11 02:08:40|32.18|31.9|32.18|31.9|32.18|31.9|32.17|31.89|3
1739239740000|2025-02-11 02:09:00|32.19|31.91|32.17|31.89|32.19|31.91|32.17|31.89|3
1739239750000|2025-02-11 02:09:10|32.18|31.9|32.18|31.9|32.19|31.91|32.18|31.9|3
1739239760000|2025-02-11 02:09:20|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|3
1739239770000|2025-02-11 02:09:30|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|2
1739239780000|2025-02-11 02:09:40|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|5
1739239790000|2025-02-11 02:09:50|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739239800000|2025-02-11 02:10:00|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|6
1739239810000|2025-02-11 02:10:10|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739239820000|2025-02-11 02:10:20|32.17|31.89|32.15|31.87|32.17|31.89|32.15|31.87|7
1739239830000|2025-02-11 02:10:30|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|2
1739239840000|2025-02-11 02:10:40|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|3
1739239850000|2025-02-11 02:10:50|32.17|31.89|32.14|31.86|32.17|31.89|32.14|31.86|8
1739239860000|2025-02-11 02:11:00|32.13|31.85|32.14|31.86|32.14|31.86|32.12|31.84|8
1739239870000|2025-02-11 02:11:10|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1739239880000|2025-02-11 02:11:20|32.13|31.85|32.11|31.83|32.14|31.86|32.11|31.83|7
1739239890000|2025-02-11 02:11:30|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|6
1739239900000|2025-02-11 02:11:40|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|4
1739239910000|2025-02-11 02:11:50|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|6
1739239920000|2025-02-11 02:12:00|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|13
1739239930000|2025-02-11 02:12:10|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739239940000|2025-02-11 02:12:20|32.06|31.78|32.06|31.78|32.07|31.79|32.05|31.77|5
1739239950000|2025-02-11 02:12:30|32.07|31.79|32.08|31.8|32.09|31.81|32.07|31.79|8
1739239960000|2025-02-11 02:12:40|32.09|31.81|32.08|31.8|32.09|31.81|32.07|31.79|5
1739239970000|2025-02-11 02:12:50|32.09|31.81|32.09|31.81|32.1|31.82|32.08|31.8|7
1739239980000|2025-02-11 02:13:00|32.1|31.82|32.1|31.82|32.1|31.82|32.08|31.8|7
1739239990000|2025-02-11 02:13:10|32.09|31.81|32.11|31.83|32.11|31.83|32.09|31.81|7
1739240000000|2025-02-11 02:13:20|32.12|31.84|32.12|31.84|32.12|31.84|32.11|31.83|3
1739240010000|2025-02-11 02:13:30|32.11|31.83|32.1|31.82|32.11|31.83|32.09|31.81|8
1739240020000|2025-02-11 02:13:40|32.09|31.81|32.1|31.82|32.11|31.83|32.09|31.81|4
1739240030000|2025-02-11 02:13:50|32.11|31.83|32.12|31.84|32.12|31.84|32.09|31.81|9
1739240040000|2025-02-11 02:14:00|32.11|31.83|32.11|31.83|32.12|31.84|32.1|31.82|9
1739240050000|2025-02-11 02:14:10|32.1|31.82|32.1|31.82|32.11|31.83|32.09|31.81|7
1739240060000|2025-02-11 02:14:20|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|2
1739240080000|2025-02-11 02:14:40|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|4
1739240090000|2025-02-11 02:14:50|32.13|31.85|32.13|31.85|32.13|31.85|32.12|31.84|5
1739240100000|2025-02-11 02:15:00|32.14|31.86|32.15|31.87|32.15|31.87|32.12|31.84|10
1739240110000|2025-02-11 02:15:10|32.14|31.86|32.18|31.9|32.18|31.9|32.14|31.86|6
1739240120000|2025-02-11 02:15:20|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|8
1739240130000|2025-02-11 02:15:30|32.19|31.91|32.15|31.87|32.19|31.91|32.15|31.87|7
1739240140000|2025-02-11 02:15:40|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|3
1739240150000|2025-02-11 02:15:50|32.15|31.87|32.13|31.85|32.15|31.87|32.13|31.85|3
1739240160000|2025-02-11 02:16:00|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|5
1739240170000|2025-02-11 02:16:10|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|4
1739240180000|2025-02-11 02:16:20|32.13|31.85|32.1|31.82|32.13|31.85|32.1|31.82|8
1739240190000|2025-02-11 02:16:30|32.11|31.83|32.09|31.81|32.11|31.83|32.09|31.81|5
1739240200000|2025-02-11 02:16:40|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739240210000|2025-02-11 02:16:50|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|7
1739240220000|2025-02-11 02:17:00|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|10
1739240230000|2025-02-11 02:17:10|32.04|31.76|32.02|31.74|32.05|31.77|32.02|31.74|7
1739240240000|2025-02-11 02:17:20|32.01|31.73|31.99|31.71|32.01|31.73|31.99|31.71|7
1739240250000|2025-02-11 02:17:30|32.01|31.73|32.01|31.73|32.01|31.73|31.99|31.71|7
1739240260000|2025-02-11 02:17:40|32|31.72|32.01|31.73|32.01|31.73|32|31.72|2
1739240280000|2025-02-11 02:18:00|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|3
1739240290000|2025-02-11 02:18:10|32.01|31.73|32.01|31.73|32.03|31.75|32.01|31.73|11
1739240300000|2025-02-11 02:18:20|32|31.72|32|31.72|32.01|31.73|31.99|31.71|8
1739240310000|2025-02-11 02:18:30|31.99|31.71|31.99|31.71|32.02|31.74|31.99|31.71|10
1739240320000|2025-02-11 02:18:40|32|31.72|31.99|31.71|32|31.72|31.99|31.71|8
1739240330000|2025-02-11 02:18:50|32|31.72|32.01|31.73|32.01|31.73|31.99|31.71|8
1739240340000|2025-02-11 02:19:00|32|31.72|32.01|31.73|32.02|31.74|32|31.72|6
1739240350000|2025-02-11 02:19:10|32|31.72|32.02|31.74|32.03|31.75|32|31.72|7
1739240360000|2025-02-11 02:19:20|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|6
1739240370000|2025-02-11 02:19:30|32.01|31.73|32.01|31.73|32.02|31.74|32.01|31.73|5
1739240380000|2025-02-11 02:19:40|32.02|31.74|32.02|31.74|32.03|31.75|32.01|31.73|11
1739240390000|2025-02-11 02:19:50|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|8
1739240400000|2025-02-11 02:20:00|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|9
1739240410000|2025-02-11 02:20:10|32.02|31.74|32|31.72|32.03|31.75|32|31.72|9
1739240420000|2025-02-11 02:20:20|32.01|31.73|31.99|31.71|32.01|31.73|31.99|31.71|7
1739240430000|2025-02-11 02:20:30|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739240440000|2025-02-11 02:20:40|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739240450000|2025-02-11 02:20:50|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|6
1739240470000|2025-02-11 02:21:10|31.94|31.66|31.93|31.65|31.95|31.67|31.93|31.65|7
1739240480000|2025-02-11 02:21:20|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739240490000|2025-02-11 02:21:30|31.96|31.68|31.96|31.68|31.98|31.7|31.95|31.67|7
1739240500000|2025-02-11 02:21:40|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|9
1739240510000|2025-02-11 02:21:50|31.96|31.68|31.95|31.67|31.96|31.68|31.94|31.66|14
1739240520000|2025-02-11 02:22:00|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|8
1739240530000|2025-02-11 02:22:10|31.96|31.68|31.96|31.68|31.97|31.69|31.95|31.67|6
1739240540000|2025-02-11 02:22:20|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|9
1739240550000|2025-02-11 02:22:30|31.96|31.68|31.96|31.68|31.97|31.69|31.94|31.66|7
1739240560000|2025-02-11 02:22:40|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739240570000|2025-02-11 02:22:50|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|4
1739240580000|2025-02-11 02:23:00|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|8
1739240590000|2025-02-11 02:23:10|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|13
1739240600000|2025-02-11 02:23:20|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|7
1739240610000|2025-02-11 02:23:30|31.93|31.65|31.89|31.61|31.93|31.65|31.89|31.61|7
1739240620000|2025-02-11 02:23:40|31.9|31.62|31.9|31.62|31.92|31.64|31.89|31.61|8
1739240630000|2025-02-11 02:23:50|31.91|31.63|31.93|31.65|31.93|31.65|31.91|31.63|11
1739240640000|2025-02-11 02:24:00|31.92|31.64|31.91|31.63|31.94|31.66|31.91|31.63|12
1739240650000|2025-02-11 02:24:10|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|8
1739240660000|2025-02-11 02:24:20|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|9
1739240670000|2025-02-11 02:24:30|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|10
1739240680000|2025-02-11 02:24:40|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|8
1739240690000|2025-02-11 02:24:50|31.93|31.65|31.95|31.67|31.95|31.67|31.92|31.64|7
1739240710000|2025-02-11 02:25:10|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739240720000|2025-02-11 02:25:20|31.94|31.66|31.96|31.68|31.97|31.69|31.94|31.66|11
1739240730000|2025-02-11 02:25:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739240740000|2025-02-11 02:25:40|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|9
1739240750000|2025-02-11 02:25:50|31.96|31.68|31.95|31.67|31.97|31.69|31.95|31.67|8
1739240760000|2025-02-11 02:26:00|31.94|31.66|31.93|31.65|31.95|31.67|31.93|31.65|4
1739240770000|2025-02-11 02:26:10|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|9
1739240780000|2025-02-11 02:26:20|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|10
1739240790000|2025-02-11 02:26:30|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|11
1739240800000|2025-02-11 02:26:40|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|9
1739240810000|2025-02-11 02:26:50|31.94|31.66|31.92|31.64|31.96|31.68|31.92|31.64|7
1739240820000|2025-02-11 02:27:00|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|4
1739240840000|2025-02-11 02:27:20|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|6
1739240850000|2025-02-11 02:27:30|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739240860000|2025-02-11 02:27:40|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|7
1739240870000|2025-02-11 02:27:50|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|6
1739240880000|2025-02-11 02:28:00|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|3
1739240940000|2025-02-11 02:29:00|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|4
1739240950000|2025-02-11 02:29:10|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|9
1739240960000|2025-02-11 02:29:20|31.87|31.59|31.89|31.61|31.89|31.61|31.87|31.59|7
1739240970000|2025-02-11 02:29:30|31.88|31.6|31.89|31.61|31.9|31.62|31.88|31.6|6
1739240980000|2025-02-11 02:29:40|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|5
1739240990000|2025-02-11 02:29:50|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|9
1739241000000|2025-02-11 02:30:00|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|6
1739241010000|2025-02-11 02:30:10|31.86|31.58|31.87|31.59|31.88|31.6|31.86|31.58|8
1739241020000|2025-02-11 02:30:20|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|5
1739241030000|2025-02-11 02:30:30|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|4
1739241040000|2025-02-11 02:30:40|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|6
1739241050000|2025-02-11 02:30:50|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739241060000|2025-02-11 02:31:00|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|5
1739241070000|2025-02-11 02:31:10|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|8
1739241080000|2025-02-11 02:31:20|31.84|31.56|31.88|31.6|31.88|31.6|31.84|31.56|9
1739241100000|2025-02-11 02:31:40|31.87|31.59|31.85|31.57|31.87|31.59|31.85|31.57|3
1739241110000|2025-02-11 02:31:50|31.84|31.56|31.86|31.58|31.86|31.58|31.84|31.56|7
1739241120000|2025-02-11 02:32:00|31.85|31.57|31.84|31.56|31.86|31.58|31.84|31.56|6
1739241130000|2025-02-11 02:32:10|31.85|31.57|31.81|31.53|31.85|31.57|31.81|31.53|7
1739241140000|2025-02-11 02:32:20|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|3
1739241150000|2025-02-11 02:32:30|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|9
1739241160000|2025-02-11 02:32:40|31.78|31.5|31.8|31.52|31.8|31.52|31.78|31.5|7
1739241170000|2025-02-11 02:32:50|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|7
1739241180000|2025-02-11 02:33:00|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|5
1739241190000|2025-02-11 02:33:10|31.77|31.49|31.76|31.48|31.77|31.49|31.75|31.47|8
1739241200000|2025-02-11 02:33:20|31.77|31.49|31.79|31.51|31.79|31.51|31.76|31.48|11
1739241210000|2025-02-11 02:33:30|31.8|31.52|31.75|31.47|31.8|31.52|31.75|31.47|8
1739241220000|2025-02-11 02:33:40|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|4
1739241230000|2025-02-11 02:33:50|31.74|31.46|31.75|31.47|31.76|31.48|31.74|31.46|8
1739241240000|2025-02-11 02:34:00|31.76|31.48|31.75|31.47|31.76|31.48|31.74|31.46|6
1739241250000|2025-02-11 02:34:10|31.76|31.48|31.76|31.48|31.77|31.49|31.75|31.47|9
1739241260000|2025-02-11 02:34:20|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|7
1739241270000|2025-02-11 02:34:30|31.78|31.5|31.76|31.48|31.79|31.51|31.76|31.48|7
1739241280000|2025-02-11 02:34:40|31.75|31.47|31.75|31.47|31.76|31.48|31.74|31.46|7
1739241290000|2025-02-11 02:34:50|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|3
1739241300000|2025-02-11 02:35:00|31.77|31.49|31.79|31.51|31.79|31.51|31.77|31.49|5
1739241310000|2025-02-11 02:35:10|31.8|31.52|31.77|31.49|31.8|31.52|31.77|31.49|14
1739241320000|2025-02-11 02:35:20|31.78|31.5|31.8|31.52|31.8|31.52|31.78|31.5|9
1739241330000|2025-02-11 02:35:30|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|10
1739241340000|2025-02-11 02:35:40|31.79|31.51|31.79|31.51|31.81|31.53|31.79|31.51|9
1739241350000|2025-02-11 02:35:50|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|3
1739241360000|2025-02-11 02:36:00|31.77|31.49|31.78|31.5|31.78|31.5|31.76|31.48|6
1739241370000|2025-02-11 02:36:10|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739241380000|2025-02-11 02:36:20|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739241390000|2025-02-11 02:36:30|31.8|31.52|31.81|31.53|31.82|31.54|31.8|31.52|9
1739241400000|2025-02-11 02:36:40|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|8
1739241410000|2025-02-11 02:36:50|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|11
1739241420000|2025-02-11 02:37:00|31.81|31.53|31.84|31.56|31.84|31.56|31.81|31.53|8
1739241430000|2025-02-11 02:37:10|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|4
1739241440000|2025-02-11 02:37:20|31.85|31.57|31.84|31.56|31.85|31.57|31.83|31.55|8
1739241450000|2025-02-11 02:37:30|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|4
1739241460000|2025-02-11 02:37:40|31.83|31.55|31.83|31.55|31.84|31.56|31.82|31.54|10
1739241470000|2025-02-11 02:37:50|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|7
1739241480000|2025-02-11 02:38:00|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|6
1739241490000|2025-02-11 02:38:10|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|10
1739241500000|2025-02-11 02:38:20|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|8
1739241510000|2025-02-11 02:38:30|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|6
1739241520000|2025-02-11 02:38:40|31.85|31.57|31.83|31.55|31.85|31.57|31.83|31.55|3
1739241530000|2025-02-11 02:38:50|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|3
1739241540000|2025-02-11 02:39:00|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|4
1739241550000|2025-02-11 02:39:10|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739241560000|2025-02-11 02:39:20|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1739241570000|2025-02-11 02:39:30|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|9
1739241580000|2025-02-11 02:39:40|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|4
1739241590000|2025-02-11 02:39:50|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|5
1739241600000|2025-02-11 02:40:00|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739241610000|2025-02-11 02:40:10|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|5
1739241630000|2025-02-11 02:40:30|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|6
1739241640000|2025-02-11 02:40:40|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|6
1739241650000|2025-02-11 02:40:50|31.77|31.49|31.8|31.52|31.8|31.52|31.77|31.49|6
1739241660000|2025-02-11 02:41:00|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|7
1739241670000|2025-02-11 02:41:10|31.8|31.52|31.83|31.55|31.83|31.55|31.8|31.52|8
1739241680000|2025-02-11 02:41:20|31.84|31.56|31.84|31.56|31.85|31.57|31.83|31.55|7
1739241690000|2025-02-11 02:41:30|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739241710000|2025-02-11 02:41:50|31.86|31.58|31.86|31.58|31.87|31.59|31.85|31.57|7
1739241720000|2025-02-11 02:42:00|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|6
1739241730000|2025-02-11 02:42:10|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|4
1739241740000|2025-02-11 02:42:20|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|8
1739241750000|2025-02-11 02:42:30|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|3
1739241760000|2025-02-11 02:42:40|31.88|31.6|31.86|31.58|31.88|31.6|31.86|31.58|3
1739241780000|2025-02-11 02:43:00|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|6
1739241790000|2025-02-11 02:43:10|31.85|31.57|31.88|31.6|31.88|31.6|31.85|31.57|6
1739241800000|2025-02-11 02:43:20|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|8
1739241810000|2025-02-11 02:43:30|31.87|31.59|31.86|31.58|31.88|31.6|31.86|31.58|4
1739241820000|2025-02-11 02:43:40|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|11
1739241840000|2025-02-11 02:44:00|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|6
1739241850000|2025-02-11 02:44:10|31.86|31.58|31.87|31.59|31.87|31.59|31.85|31.57|6
1739241860000|2025-02-11 02:44:20|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|4
1739241870000|2025-02-11 02:44:30|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|11
1739241880000|2025-02-11 02:44:40|31.89|31.61|31.9|31.62|31.9|31.62|31.88|31.6|8
1739241890000|2025-02-11 02:44:50|31.89|31.61|31.86|31.58|31.89|31.61|31.86|31.58|4
1739241900000|2025-02-11 02:45:00|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739241910000|2025-02-11 02:45:10|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|9
1739241920000|2025-02-11 02:45:20|31.87|31.59|31.89|31.61|31.89|31.61|31.87|31.59|5
1739241930000|2025-02-11 02:45:30|31.88|31.6|31.87|31.59|31.88|31.6|31.86|31.58|7
1739241940000|2025-02-11 02:45:40|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739241960000|2025-02-11 02:46:00|31.87|31.59|31.89|31.61|31.89|31.61|31.86|31.58|7
1739241970000|2025-02-11 02:46:10|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|7
1739241980000|2025-02-11 02:46:20|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|6
1739241990000|2025-02-11 02:46:30|31.93|31.65|31.93|31.65|31.93|31.65|31.91|31.63|7
1739242000000|2025-02-11 02:46:40|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|5
1739242010000|2025-02-11 02:46:50|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739242020000|2025-02-11 02:47:00|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|4
1739242030000|2025-02-11 02:47:10|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|4
1739242040000|2025-02-11 02:47:20|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|8
1739242050000|2025-02-11 02:47:30|31.93|31.65|31.94|31.66|31.94|31.66|31.92|31.64|6
1739242060000|2025-02-11 02:47:40|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739242070000|2025-02-11 02:47:50|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1739242080000|2025-02-11 02:48:00|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|8
1739242090000|2025-02-11 02:48:10|31.94|31.66|31.95|31.67|31.95|31.67|31.93|31.65|10
1739242100000|2025-02-11 02:48:20|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|2
1739242110000|2025-02-11 02:48:30|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|7
1739242120000|2025-02-11 02:48:40|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|11
1739242130000|2025-02-11 02:48:50|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|6
1739242140000|2025-02-11 02:49:00|31.98|31.7|31.98|31.7|31.98|31.7|31.96|31.68|7
1739242150000|2025-02-11 02:49:10|31.99|31.71|31.98|31.7|31.99|31.71|31.97|31.69|8
1739242160000|2025-02-11 02:49:20|31.97|31.69|31.96|31.68|31.98|31.7|31.95|31.67|8
1739242170000|2025-02-11 02:49:30|31.95|31.67|31.96|31.68|31.97|31.69|31.95|31.67|6
1739242180000|2025-02-11 02:49:40|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|11
1739242190000|2025-02-11 02:49:50|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739242200000|2025-02-11 02:50:00|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|9
1739242210000|2025-02-11 02:50:10|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|6
1739242220000|2025-02-11 02:50:20|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|4
1739242230000|2025-02-11 02:50:30|31.94|31.66|31.96|31.68|31.96|31.68|31.94|31.66|5
1739242240000|2025-02-11 02:50:40|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739242250000|2025-02-11 02:50:50|31.96|31.68|31.97|31.69|31.98|31.7|31.95|31.67|14
1739242260000|2025-02-11 02:51:00|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|7
1739242270000|2025-02-11 02:51:10|31.99|31.71|32.01|31.73|32.01|31.73|31.98|31.7|5
1739242280000|2025-02-11 02:51:20|32|31.72|32|31.72|32.01|31.73|31.99|31.71|7
1739242290000|2025-02-11 02:51:30|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|3
1739242310000|2025-02-11 02:51:50|32|31.72|31.99|31.71|32|31.72|31.98|31.7|3
1739242320000|2025-02-11 02:52:00|32|31.72|31.99|31.71|32|31.72|31.99|31.71|2
1739242350000|2025-02-11 02:52:30|32|31.72|31.99|31.71|32|31.72|31.98|31.7|4
1739242360000|2025-02-11 02:52:40|32|31.72|31.99|31.71|32|31.72|31.99|31.71|2
1739242370000|2025-02-11 02:52:50|32|31.72|32|31.72|32|31.72|32|31.72|1
1739242380000|2025-02-11 02:53:00|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|9
1739242390000|2025-02-11 02:53:10|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|6
1739242400000|2025-02-11 02:53:20|32|31.72|31.98|31.7|32|31.72|31.98|31.7|3
1739242410000|2025-02-11 02:53:30|31.97|31.69|31.96|31.68|31.98|31.7|31.96|31.68|4
1739242420000|2025-02-11 02:53:40|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|8
1739242430000|2025-02-11 02:53:50|31.97|31.69|31.94|31.66|31.97|31.69|31.94|31.66|4
1739242440000|2025-02-11 02:54:00|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|5
1739242450000|2025-02-11 02:54:10|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1739242460000|2025-02-11 02:54:20|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739242470000|2025-02-11 02:54:30|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739242480000|2025-02-11 02:54:40|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|5
1739242490000|2025-02-11 02:54:50|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|8
1739242500000|2025-02-11 02:55:00|31.93|31.65|31.93|31.65|31.93|31.65|31.91|31.63|5
1739242510000|2025-02-11 02:55:10|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|7
1739242530000|2025-02-11 02:55:30|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|4
1739242540000|2025-02-11 02:55:40|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|7
1739242550000|2025-02-11 02:55:50|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739242560000|2025-02-11 02:56:00|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|12
1739242570000|2025-02-11 02:56:10|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|3
1739242580000|2025-02-11 02:56:20|31.91|31.63|31.92|31.64|31.92|31.64|31.9|31.62|6
1739242590000|2025-02-11 02:56:30|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|5
1739242600000|2025-02-11 02:56:40|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|9
1739242610000|2025-02-11 02:56:50|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1739242620000|2025-02-11 02:57:00|31.93|31.65|31.94|31.66|31.94|31.66|31.91|31.63|8
1739242630000|2025-02-11 02:57:10|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|10
1739242650000|2025-02-11 02:57:30|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|4
1739242660000|2025-02-11 02:57:40|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|6
1739242670000|2025-02-11 02:57:50|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|10
1739242680000|2025-02-11 02:58:00|31.93|31.65|31.93|31.65|31.95|31.67|31.93|31.65|9
1739242690000|2025-02-11 02:58:10|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|5
1739242700000|2025-02-11 02:58:20|31.93|31.65|31.94|31.66|31.94|31.66|31.92|31.64|9
1739242710000|2025-02-11 02:58:30|31.93|31.65|31.93|31.65|31.94|31.66|31.92|31.64|5
1739242730000|2025-02-11 02:58:50|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739242740000|2025-02-11 02:59:00|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739242750000|2025-02-11 02:59:10|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739242760000|2025-02-11 02:59:20|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|6
1739242770000|2025-02-11 02:59:30|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739242780000|2025-02-11 02:59:40|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739242790000|2025-02-11 02:59:50|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|6
1739242800000|2025-02-11 03:00:00|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739242810000|2025-02-11 03:00:10|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|5
1739242820000|2025-02-11 03:00:20|31.87|31.59|31.87|31.59|31.88|31.6|31.86|31.58|9
1739242830000|2025-02-11 03:00:30|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|9
1739242840000|2025-02-11 03:00:40|31.87|31.59|31.85|31.57|31.87|31.59|31.85|31.57|7
1739242850000|2025-02-11 03:00:50|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|2
1739242860000|2025-02-11 03:01:00|31.84|31.56|31.82|31.54|31.84|31.56|31.8|31.52|9
1739242870000|2025-02-11 03:01:10|31.83|31.55|31.82|31.54|31.84|31.56|31.82|31.54|10
1739242880000|2025-02-11 03:01:20|31.83|31.55|31.81|31.53|31.83|31.55|31.81|31.53|13
1739242890000|2025-02-11 03:01:30|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|5
1739242900000|2025-02-11 03:01:40|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|6
1739242910000|2025-02-11 03:01:50|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739242920000|2025-02-11 03:02:00|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739242930000|2025-02-11 03:02:10|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|4
1739242940000|2025-02-11 03:02:20|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|8
1739242950000|2025-02-11 03:02:30|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|7
1739242960000|2025-02-11 03:02:40|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|2
1739242970000|2025-02-11 03:02:50|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|7
1739242980000|2025-02-11 03:03:00|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|7
1739242990000|2025-02-11 03:03:10|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|6
1739243000000|2025-02-11 03:03:20|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|5
1739243010000|2025-02-11 03:03:30|31.77|31.49|31.8|31.52|31.8|31.52|31.77|31.49|10
1739243020000|2025-02-11 03:03:40|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|8
1739243030000|2025-02-11 03:03:50|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739243040000|2025-02-11 03:04:00|31.79|31.51|31.78|31.5|31.8|31.52|31.78|31.5|6
1739243050000|2025-02-11 03:04:10|31.79|31.51|31.77|31.49|31.79|31.51|31.76|31.48|7
1739243060000|2025-02-11 03:04:20|31.76|31.48|31.77|31.49|31.78|31.5|31.76|31.48|4
1739243070000|2025-02-11 03:04:30|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|8
1739243080000|2025-02-11 03:04:40|31.79|31.51|31.78|31.5|31.79|31.51|31.77|31.49|4
1739243090000|2025-02-11 03:04:50|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739243100000|2025-02-11 03:05:00|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|8
1739243110000|2025-02-11 03:05:10|31.78|31.5|31.78|31.5|31.79|31.51|31.77|31.49|9
1739243120000|2025-02-11 03:05:20|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|9
1739243130000|2025-02-11 03:05:30|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|6
1739243140000|2025-02-11 03:05:40|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|8
1739243150000|2025-02-11 03:05:50|31.8|31.52|31.81|31.53|31.83|31.55|31.8|31.52|9
1739243160000|2025-02-11 03:06:00|31.82|31.54|31.78|31.5|31.82|31.54|31.78|31.5|5
1739243170000|2025-02-11 03:06:10|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|6
1739243180000|2025-02-11 03:06:20|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|5
1739243200000|2025-02-11 03:06:40|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|2
1739243210000|2025-02-11 03:06:50|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|6
1739243220000|2025-02-11 03:07:00|31.78|31.5|31.78|31.5|31.79|31.51|31.77|31.49|10
1739243230000|2025-02-11 03:07:10|31.77|31.49|31.79|31.51|31.8|31.52|31.77|31.49|7
1739243240000|2025-02-11 03:07:20|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|5
1739243250000|2025-02-11 03:07:30|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|5
1739243260000|2025-02-11 03:07:40|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|9
1739243270000|2025-02-11 03:07:50|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|9
1739243280000|2025-02-11 03:08:00|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|5
1739243290000|2025-02-11 03:08:10|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|6
1739243300000|2025-02-11 03:08:20|31.77|31.49|31.81|31.53|31.81|31.53|31.77|31.49|8
1739243310000|2025-02-11 03:08:30|31.8|31.52|31.77|31.49|31.8|31.52|31.77|31.49|6
1739243330000|2025-02-11 03:08:50|31.78|31.5|31.78|31.5|31.79|31.51|31.77|31.49|7
1739243340000|2025-02-11 03:09:00|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|4
1739243350000|2025-02-11 03:09:10|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739243360000|2025-02-11 03:09:20|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739243370000|2025-02-11 03:09:30|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|4
1739243380000|2025-02-11 03:09:40|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|5
1739243390000|2025-02-11 03:09:50|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|7
1739243400000|2025-02-11 03:10:00|31.79|31.51|31.77|31.49|31.79|31.51|31.77|31.49|10
1739243410000|2025-02-11 03:10:10|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739243420000|2025-02-11 03:10:20|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739243430000|2025-02-11 03:10:30|31.77|31.49|31.77|31.49|31.77|31.49|31.75|31.47|7
1739243440000|2025-02-11 03:10:40|31.76|31.48|31.77|31.49|31.78|31.5|31.76|31.48|8
1739243450000|2025-02-11 03:10:50|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|10
1739243460000|2025-02-11 03:11:00|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|5
1739243470000|2025-02-11 03:11:10|31.77|31.49|31.76|31.48|31.77|31.49|31.75|31.47|4
1739243480000|2025-02-11 03:11:20|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|8
1739243490000|2025-02-11 03:11:30|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|7
1739243500000|2025-02-11 03:11:40|31.78|31.5|31.76|31.48|31.78|31.5|31.76|31.48|5
1739243510000|2025-02-11 03:11:50|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|7
1739243520000|2025-02-11 03:12:00|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|11
1739243530000|2025-02-11 03:12:10|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|9
1739243540000|2025-02-11 03:12:20|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|4
1739243550000|2025-02-11 03:12:30|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|4
1739243570000|2025-02-11 03:12:50|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|7
1739243580000|2025-02-11 03:13:00|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|6
1739243590000|2025-02-11 03:13:10|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|8
1739243600000|2025-02-11 03:13:20|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|6
1739243610000|2025-02-11 03:13:30|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|11
1739243620000|2025-02-11 03:13:40|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|6
1739243630000|2025-02-11 03:13:50|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|3
1739243640000|2025-02-11 03:14:00|31.77|31.49|31.79|31.51|31.79|31.51|31.77|31.49|7
1739243650000|2025-02-11 03:14:10|31.78|31.5|31.8|31.52|31.81|31.53|31.78|31.5|11
1739243660000|2025-02-11 03:14:20|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|7
1739243670000|2025-02-11 03:14:30|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|6
1739243690000|2025-02-11 03:14:50|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1739243700000|2025-02-11 03:15:00|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|6
1739243710000|2025-02-11 03:15:10|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|11
1739243720000|2025-02-11 03:15:20|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739243730000|2025-02-11 03:15:30|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1739243740000|2025-02-11 03:15:40|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|4
1739243770000|2025-02-11 03:16:10|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|2
1739243780000|2025-02-11 03:16:20|31.8|31.52|31.79|31.51|31.8|31.52|31.78|31.5|8
1739243790000|2025-02-11 03:16:30|31.8|31.52|31.8|31.52|31.8|31.52|31.78|31.5|5
1739243800000|2025-02-11 03:16:40|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|7
1739243810000|2025-02-11 03:16:50|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|7
1739243820000|2025-02-11 03:17:00|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739243840000|2025-02-11 03:17:20|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739243850000|2025-02-11 03:17:30|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|9
1739243860000|2025-02-11 03:17:40|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739243870000|2025-02-11 03:17:50|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|2
1739243880000|2025-02-11 03:18:00|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739243890000|2025-02-11 03:18:10|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|3
1739243900000|2025-02-11 03:18:20|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|5
1739243910000|2025-02-11 03:18:30|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|7
1739243920000|2025-02-11 03:18:40|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|5
1739243930000|2025-02-11 03:18:50|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|3
1739243940000|2025-02-11 03:19:00|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|3
1739243960000|2025-02-11 03:19:20|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739243970000|2025-02-11 03:19:30|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|5
1739243980000|2025-02-11 03:19:40|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|6
1739243990000|2025-02-11 03:19:50|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739244000000|2025-02-11 03:20:00|31.75|31.47|31.73|31.45|31.75|31.47|31.73|31.45|9
1739244040000|2025-02-11 03:20:40|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|4
1739244050000|2025-02-11 03:20:50|31.74|31.46|31.76|31.48|31.77|31.49|31.74|31.46|9
1739244060000|2025-02-11 03:21:00|31.77|31.49|31.76|31.48|31.78|31.5|31.75|31.47|12
1739244070000|2025-02-11 03:21:10|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|4
1739244080000|2025-02-11 03:21:20|31.79|31.51|31.79|31.51|31.81|31.53|31.78|31.5|10
1739244090000|2025-02-11 03:21:30|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|5
1739244100000|2025-02-11 03:21:40|31.81|31.53|31.81|31.53|31.82|31.54|31.8|31.52|10
1739244110000|2025-02-11 03:21:50|31.8|31.52|31.8|31.52|31.82|31.54|31.8|31.52|6
1739244120000|2025-02-11 03:22:00|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|5
1739244130000|2025-02-11 03:22:10|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|2
1739244140000|2025-02-11 03:22:20|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|3
1739244160000|2025-02-11 03:22:40|31.79|31.51|31.8|31.52|31.8|31.52|31.78|31.5|5
1739244170000|2025-02-11 03:22:50|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|4
1739244180000|2025-02-11 03:23:00|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|6
1739244190000|2025-02-11 03:23:10|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|9
1739244200000|2025-02-11 03:23:20|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|8
1739244210000|2025-02-11 03:23:30|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|8
1739244220000|2025-02-11 03:23:40|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|7
1739244230000|2025-02-11 03:23:50|31.83|31.55|31.84|31.56|31.84|31.56|31.82|31.54|8
1739244240000|2025-02-11 03:24:00|31.83|31.55|31.83|31.55|31.84|31.56|31.82|31.54|5
1739244250000|2025-02-11 03:24:10|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|7
1739244260000|2025-02-11 03:24:20|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|4
1739244270000|2025-02-11 03:24:30|31.81|31.53|31.81|31.53|31.82|31.54|31.8|31.52|9
1739244280000|2025-02-11 03:24:40|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1739244290000|2025-02-11 03:24:50|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1739244300000|2025-02-11 03:25:00|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1739244310000|2025-02-11 03:25:10|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|5
1739244320000|2025-02-11 03:25:20|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|9
1739244330000|2025-02-11 03:25:30|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|8
1739244340000|2025-02-11 03:25:40|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|2
1739244350000|2025-02-11 03:25:50|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|3
1739244360000|2025-02-11 03:26:00|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|7
1739244370000|2025-02-11 03:26:10|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|8
1739244380000|2025-02-11 03:26:20|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739244390000|2025-02-11 03:26:30|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739244400000|2025-02-11 03:26:40|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|3
1739244420000|2025-02-11 03:27:00|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|2
1739244440000|2025-02-11 03:27:20|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739244460000|2025-02-11 03:27:40|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|8
1739244470000|2025-02-11 03:27:50|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|7
1739244480000|2025-02-11 03:28:00|31.78|31.5|31.81|31.53|31.81|31.53|31.78|31.5|4
1739244490000|2025-02-11 03:28:10|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|9
1739244500000|2025-02-11 03:28:20|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|7
1739244510000|2025-02-11 03:28:30|31.8|31.52|31.78|31.5|31.8|31.52|31.77|31.49|5
1739244520000|2025-02-11 03:28:40|31.79|31.51|31.77|31.49|31.79|31.51|31.77|31.49|3
1739244530000|2025-02-11 03:28:50|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|3
1739244550000|2025-02-11 03:29:10|31.77|31.49|31.75|31.47|31.77|31.49|31.75|31.47|3
1739244560000|2025-02-11 03:29:20|31.74|31.46|31.74|31.46|31.75|31.47|31.73|31.45|9
1739244570000|2025-02-11 03:29:30|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|6
1739244580000|2025-02-11 03:29:40|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|3
1739244600000|2025-02-11 03:30:00|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|8
1739244610000|2025-02-11 03:30:10|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|7
1739244620000|2025-02-11 03:30:20|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|7
1739244630000|2025-02-11 03:30:30|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|3
1739244640000|2025-02-11 03:30:40|31.74|31.46|31.75|31.47|31.76|31.48|31.74|31.46|8
1739244650000|2025-02-11 03:30:50|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|11
1739244660000|2025-02-11 03:31:00|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|5
1739244680000|2025-02-11 03:31:20|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739244690000|2025-02-11 03:31:30|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739244700000|2025-02-11 03:31:40|31.78|31.5|31.76|31.48|31.78|31.5|31.75|31.47|7
1739244710000|2025-02-11 03:31:50|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|6
1739244720000|2025-02-11 03:32:00|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|5
1739244730000|2025-02-11 03:32:10|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|4
1739244740000|2025-02-11 03:32:20|31.76|31.48|31.77|31.49|31.78|31.5|31.76|31.48|8
1739244750000|2025-02-11 03:32:30|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|8
1739244760000|2025-02-11 03:32:40|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|4
1739244770000|2025-02-11 03:32:50|31.76|31.48|31.76|31.48|31.77|31.49|31.76|31.48|7
1739244780000|2025-02-11 03:33:00|31.77|31.49|31.75|31.47|31.77|31.49|31.75|31.47|7
1739244790000|2025-02-11 03:33:10|31.74|31.46|31.75|31.47|31.76|31.48|31.74|31.46|6
1739244800000|2025-02-11 03:33:20|31.76|31.48|31.75|31.47|31.76|31.48|31.74|31.46|6
1739244810000|2025-02-11 03:33:30|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|10
1739244820000|2025-02-11 03:33:40|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|7
1739244830000|2025-02-11 03:33:50|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739244840000|2025-02-11 03:34:00|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|7
1739244850000|2025-02-11 03:34:10|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739244860000|2025-02-11 03:34:20|31.76|31.48|31.74|31.46|31.76|31.48|31.74|31.46|7
1739244870000|2025-02-11 03:34:30|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|7
1739244880000|2025-02-11 03:34:40|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|3
1739244890000|2025-02-11 03:34:50|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|4
1739244900000|2025-02-11 03:35:00|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|5
1739244920000|2025-02-11 03:35:20|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739244930000|2025-02-11 03:35:30|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|8
1739244940000|2025-02-11 03:35:40|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|3
1739244970000|2025-02-11 03:36:10|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739245000000|2025-02-11 03:36:40|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1739245010000|2025-02-11 03:36:50|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739245020000|2025-02-11 03:37:00|31.74|31.46|31.74|31.46|31.75|31.47|31.73|31.45|9
1739245030000|2025-02-11 03:37:10|31.75|31.47|31.73|31.45|31.75|31.47|31.73|31.45|3
1739245040000|2025-02-11 03:37:20|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|6
1739245050000|2025-02-11 03:37:30|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|7
1739245060000|2025-02-11 03:37:40|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739245070000|2025-02-11 03:37:50|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|6
1739245080000|2025-02-11 03:38:00|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|8
1739245090000|2025-02-11 03:38:10|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739245100000|2025-02-11 03:38:20|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739245120000|2025-02-11 03:38:40|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739245130000|2025-02-11 03:38:50|31.77|31.49|31.76|31.48|31.78|31.5|31.76|31.48|5
1739245140000|2025-02-11 03:39:00|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739245150000|2025-02-11 03:39:10|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|9
1739245160000|2025-02-11 03:39:20|31.74|31.46|31.76|31.48|31.76|31.48|31.74|31.46|9
1739245170000|2025-02-11 03:39:30|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|6
1739245180000|2025-02-11 03:39:40|31.77|31.49|31.78|31.5|31.78|31.5|31.76|31.48|3
1739245190000|2025-02-11 03:39:50|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|3
1739245200000|2025-02-11 03:40:00|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|8
1739245210000|2025-02-11 03:40:10|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|8
1739245220000|2025-02-11 03:40:20|31.82|31.54|31.8|31.52|31.83|31.55|31.8|31.52|9
1739245230000|2025-02-11 03:40:30|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|3
1739245240000|2025-02-11 03:40:40|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|2
1739245250000|2025-02-11 03:40:50|31.8|31.52|31.79|31.51|31.8|31.52|31.78|31.5|6
1739245260000|2025-02-11 03:41:00|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|8
1739245270000|2025-02-11 03:41:10|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|6
1739245280000|2025-02-11 03:41:20|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|5
1739245290000|2025-02-11 03:41:30|31.79|31.51|31.79|31.51|31.8|31.52|31.78|31.5|5
1739245310000|2025-02-11 03:41:50|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1739245320000|2025-02-11 03:42:00|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1739245330000|2025-02-11 03:42:10|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|8
1739245350000|2025-02-11 03:42:30|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|3
1739245360000|2025-02-11 03:42:40|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|3
1739245370000|2025-02-11 03:42:50|31.8|31.52|31.81|31.53|31.82|31.54|31.8|31.52|8
1739245380000|2025-02-11 03:43:00|31.82|31.54|31.79|31.51|31.82|31.54|31.79|31.51|8
1739245390000|2025-02-11 03:43:10|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|3
1739245400000|2025-02-11 03:43:20|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|5
1739245410000|2025-02-11 03:43:30|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|5
1739245420000|2025-02-11 03:43:40|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|7
1739245430000|2025-02-11 03:43:50|31.78|31.5|31.79|31.51|31.79|31.51|31.77|31.49|6
1739245440000|2025-02-11 03:44:00|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739245450000|2025-02-11 03:44:10|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|3
1739245460000|2025-02-11 03:44:20|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|4
1739245480000|2025-02-11 03:44:40|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|5
1739245500000|2025-02-11 03:45:00|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739245510000|2025-02-11 03:45:10|31.79|31.51|31.79|31.51|31.8|31.52|31.78|31.5|7
1739245520000|2025-02-11 03:45:20|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|2
1739245530000|2025-02-11 03:45:30|31.78|31.5|31.79|31.51|31.8|31.52|31.78|31.5|4
1739245540000|2025-02-11 03:45:40|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|7
1739245550000|2025-02-11 03:45:50|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|11
1739245560000|2025-02-11 03:46:00|31.82|31.54|31.82|31.54|31.83|31.55|31.81|31.53|6
1739245570000|2025-02-11 03:46:10|31.83|31.55|31.84|31.56|31.84|31.56|31.82|31.54|4
1739245580000|2025-02-11 03:46:20|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|6
1739245590000|2025-02-11 03:46:30|31.83|31.55|31.86|31.58|31.86|31.58|31.83|31.55|12
1739245600000|2025-02-11 03:46:40|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|8
1739245610000|2025-02-11 03:46:50|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|8
1739245620000|2025-02-11 03:47:00|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|4
1739245630000|2025-02-11 03:47:10|31.87|31.59|31.89|31.61|31.89|31.61|31.87|31.59|11
1739245640000|2025-02-11 03:47:20|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|11
1739245650000|2025-02-11 03:47:30|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|9
1739245660000|2025-02-11 03:47:40|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|3
1739245670000|2025-02-11 03:47:50|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|11
1739245700000|2025-02-11 03:48:20|31.93|31.65|31.94|31.66|31.94|31.66|31.92|31.64|6
1739245710000|2025-02-11 03:48:30|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|5
1739245720000|2025-02-11 03:48:40|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|4
1739245730000|2025-02-11 03:48:50|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|4
1739245740000|2025-02-11 03:49:00|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|6
1739245750000|2025-02-11 03:49:10|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739245760000|2025-02-11 03:49:20|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|5
1739245770000|2025-02-11 03:49:30|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739245780000|2025-02-11 03:49:40|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739245800000|2025-02-11 03:50:00|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|3
1739245810000|2025-02-11 03:50:10|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|7
1739245820000|2025-02-11 03:50:20|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|4
1739245830000|2025-02-11 03:50:30|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|7
1739245840000|2025-02-11 03:50:40|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|3
1739245850000|2025-02-11 03:50:50|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|7
1739245860000|2025-02-11 03:51:00|31.89|31.61|31.91|31.63|31.92|31.64|31.89|31.61|8
1739245870000|2025-02-11 03:51:10|31.9|31.62|31.89|31.61|31.91|31.63|31.89|31.61|5
1739245880000|2025-02-11 03:51:20|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739245890000|2025-02-11 03:51:30|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|4
1739245900000|2025-02-11 03:51:40|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|7
1739245910000|2025-02-11 03:51:50|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739245920000|2025-02-11 03:52:00|31.91|31.63|31.91|31.63|31.91|31.63|31.89|31.61|5
1739245940000|2025-02-11 03:52:20|31.9|31.62|31.89|31.61|31.91|31.63|31.89|31.61|7
1739245950000|2025-02-11 03:52:30|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|7
1739245960000|2025-02-11 03:52:40|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|4
1739245970000|2025-02-11 03:52:50|31.91|31.63|31.9|31.62|31.91|31.63|31.89|31.61|8
1739245980000|2025-02-11 03:53:00|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|5
1739245990000|2025-02-11 03:53:10|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|4
1739246000000|2025-02-11 03:53:20|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|4
1739246010000|2025-02-11 03:53:30|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|2
1739246020000|2025-02-11 03:53:40|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|3
1739246030000|2025-02-11 03:53:50|31.89|31.61|31.87|31.59|31.89|31.61|31.87|31.59|5
1739246040000|2025-02-11 03:54:00|31.88|31.6|31.88|31.6|31.88|31.6|31.88|31.6|1
1739246050000|2025-02-11 03:54:10|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739246060000|2025-02-11 03:54:20|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|4
1739246070000|2025-02-11 03:54:30|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|4
1739246100000|2025-02-11 03:55:00|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|6
1739246110000|2025-02-11 03:55:10|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|2
1739246120000|2025-02-11 03:55:20|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|4
1739246130000|2025-02-11 03:55:30|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739246140000|2025-02-11 03:55:40|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739246160000|2025-02-11 03:56:00|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|2
1739246170000|2025-02-11 03:56:10|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|3
1739246180000|2025-02-11 03:56:20|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739246190000|2025-02-11 03:56:30|31.91|31.63|31.9|31.62|31.91|31.63|31.89|31.61|4
1739246200000|2025-02-11 03:56:40|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739246230000|2025-02-11 03:57:10|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|5
1739246250000|2025-02-11 03:57:30|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1739246260000|2025-02-11 03:57:40|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739246280000|2025-02-11 03:58:00|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|4
1739246290000|2025-02-11 03:58:10|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739246300000|2025-02-11 03:58:20|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739246310000|2025-02-11 03:58:30|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739246320000|2025-02-11 03:58:40|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1739246330000|2025-02-11 03:58:50|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|8
1739246340000|2025-02-11 03:59:00|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|5
1739246350000|2025-02-11 03:59:10|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|14
1739246360000|2025-02-11 03:59:20|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739246370000|2025-02-11 03:59:30|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|6
1739246380000|2025-02-11 03:59:40|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739246390000|2025-02-11 03:59:50|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1739246400000|2025-02-11 04:00:00|31.92|31.64|31.93|31.65|31.93|31.65|31.91|31.63|4
1739246410000|2025-02-11 04:00:10|31.92|31.64|31.93|31.65|31.94|31.66|31.92|31.64|6
1739246420000|2025-02-11 04:00:20|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739246430000|2025-02-11 04:00:30|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739246450000|2025-02-11 04:00:50|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739246480000|2025-02-11 04:01:20|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739246490000|2025-02-11 04:01:30|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739246500000|2025-02-11 04:01:40|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739246510000|2025-02-11 04:01:50|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739246520000|2025-02-11 04:02:00|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|7
1739246530000|2025-02-11 04:02:10|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|4
1739246540000|2025-02-11 04:02:20|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739246550000|2025-02-11 04:02:30|32|31.72|32.01|31.73|32.01|31.73|32|31.72|2
1739246560000|2025-02-11 04:02:40|32|31.72|31.97|31.69|32|31.72|31.97|31.69|8
1739246570000|2025-02-11 04:02:50|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|5
1739246580000|2025-02-11 04:03:00|31.97|31.69|31.94|31.66|31.97|31.69|31.93|31.65|8
1739246590000|2025-02-11 04:03:10|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|4
1739246600000|2025-02-11 04:03:20|31.91|31.63|31.93|31.65|31.93|31.65|31.91|31.63|7
1739246610000|2025-02-11 04:03:30|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1739246620000|2025-02-11 04:03:40|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|6
1739246630000|2025-02-11 04:03:50|31.94|31.66|31.95|31.67|31.96|31.68|31.94|31.66|6
1739246640000|2025-02-11 04:04:00|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|5
1739246650000|2025-02-11 04:04:10|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739246660000|2025-02-11 04:04:20|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1739246670000|2025-02-11 04:04:30|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|5
1739246680000|2025-02-11 04:04:40|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739246690000|2025-02-11 04:04:50|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739246700000|2025-02-11 04:05:00|31.92|31.64|31.92|31.64|31.94|31.66|31.91|31.63|9
1739246710000|2025-02-11 04:05:10|31.91|31.63|31.94|31.66|31.94|31.66|31.91|31.63|4
1739246720000|2025-02-11 04:05:20|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|4
1739246750000|2025-02-11 04:05:50|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739246760000|2025-02-11 04:06:00|31.95|31.67|31.99|31.71|31.99|31.71|31.95|31.67|6
1739246770000|2025-02-11 04:06:10|31.98|31.7|32|31.72|32|31.72|31.98|31.7|3
1739246780000|2025-02-11 04:06:20|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739246790000|2025-02-11 04:06:30|31.99|31.71|32|31.72|32|31.72|31.98|31.7|6
1739246800000|2025-02-11 04:06:40|31.99|31.71|32|31.72|32|31.72|31.99|31.71|4
1739246810000|2025-02-11 04:06:50|31.99|31.71|31.98|31.7|32|31.72|31.98|31.7|6
1739246820000|2025-02-11 04:07:00|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739246830000|2025-02-11 04:07:10|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|5
1739246840000|2025-02-11 04:07:20|31.98|31.7|31.97|31.69|31.98|31.7|31.96|31.68|8
1739246860000|2025-02-11 04:07:40|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|8
1739246870000|2025-02-11 04:07:50|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739246880000|2025-02-11 04:08:00|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|4
1739246890000|2025-02-11 04:08:10|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|6
1739246900000|2025-02-11 04:08:20|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|3
1739246910000|2025-02-11 04:08:30|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|8
1739246920000|2025-02-11 04:08:40|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739246940000|2025-02-11 04:09:00|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739246950000|2025-02-11 04:09:10|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739246960000|2025-02-11 04:09:20|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|5
1739246980000|2025-02-11 04:09:40|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|6
1739246990000|2025-02-11 04:09:50|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739247000000|2025-02-11 04:10:00|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1739247010000|2025-02-11 04:10:10|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739247020000|2025-02-11 04:10:20|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739247030000|2025-02-11 04:10:30|31.93|31.65|31.96|31.68|31.96|31.68|31.93|31.65|6
1739247040000|2025-02-11 04:10:40|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|6
1739247050000|2025-02-11 04:10:50|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|7
1739247060000|2025-02-11 04:11:00|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739247070000|2025-02-11 04:11:10|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739247090000|2025-02-11 04:11:30|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|5
1739247100000|2025-02-11 04:11:40|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739247110000|2025-02-11 04:11:50|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739247130000|2025-02-11 04:12:10|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739247140000|2025-02-11 04:12:20|31.95|31.67|31.93|31.65|31.97|31.69|31.93|31.65|10
1739247160000|2025-02-11 04:12:40|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739247170000|2025-02-11 04:12:50|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|9
1739247180000|2025-02-11 04:13:00|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739247190000|2025-02-11 04:13:10|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739247200000|2025-02-11 04:13:20|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|5
1739247210000|2025-02-11 04:13:30|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739247220000|2025-02-11 04:13:40|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|8
1739247230000|2025-02-11 04:13:50|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1739247260000|2025-02-11 04:14:20|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739247270000|2025-02-11 04:14:30|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739247290000|2025-02-11 04:14:50|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739247300000|2025-02-11 04:15:00|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739247320000|2025-02-11 04:15:20|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739247350000|2025-02-11 04:15:50|31.94|31.66|31.96|31.68|31.97|31.69|31.93|31.65|10
1739247360000|2025-02-11 04:16:00|31.97|31.69|31.97|31.69|31.98|31.7|31.96|31.68|7
1739247370000|2025-02-11 04:16:10|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|7
1739247380000|2025-02-11 04:16:20|31.95|31.67|31.96|31.68|31.97|31.69|31.95|31.67|6
1739247390000|2025-02-11 04:16:30|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|8
1739247400000|2025-02-11 04:16:40|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|12
1739247410000|2025-02-11 04:16:50|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739247430000|2025-02-11 04:17:10|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739247440000|2025-02-11 04:17:20|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739247470000|2025-02-11 04:17:50|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739247480000|2025-02-11 04:18:00|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739247490000|2025-02-11 04:18:10|31.97|31.69|31.98|31.7|31.98|31.7|31.96|31.68|12
1739247500000|2025-02-11 04:18:20|31.99|31.71|31.97|31.69|31.99|31.71|31.97|31.69|6
1739247520000|2025-02-11 04:18:40|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739247530000|2025-02-11 04:18:50|32|31.72|32.01|31.73|32.01|31.73|32|31.72|6
1739247540000|2025-02-11 04:19:00|32|31.72|31.99|31.71|32|31.72|31.99|31.71|2
1739247550000|2025-02-11 04:19:10|32|31.72|32|31.72|32|31.72|31.99|31.71|5
1739247560000|2025-02-11 04:19:20|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739247570000|2025-02-11 04:19:30|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739247580000|2025-02-11 04:19:40|31.99|31.71|32|31.72|32|31.72|31.98|31.7|8
1739247590000|2025-02-11 04:19:50|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|7
1739247600000|2025-02-11 04:20:00|32|31.72|32.01|31.73|32.01|31.73|32|31.72|4
1739247640000|2025-02-11 04:20:40|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739247650000|2025-02-11 04:20:50|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|4
1739247660000|2025-02-11 04:21:00|32.02|31.74|32.05|31.77|32.06|31.78|32.02|31.74|8
1739247670000|2025-02-11 04:21:10|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739247680000|2025-02-11 04:21:20|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|8
1739247690000|2025-02-11 04:21:30|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739247720000|2025-02-11 04:22:00|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|5
1739247730000|2025-02-11 04:22:10|32.03|31.75|32.01|31.73|32.03|31.75|32|31.72|5
1739247740000|2025-02-11 04:22:20|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|6
1739247760000|2025-02-11 04:22:40|32.04|31.76|32.03|31.75|32.05|31.77|32.03|31.75|4
1739247770000|2025-02-11 04:22:50|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739247800000|2025-02-11 04:23:20|32.02|31.74|32.01|31.73|32.02|31.74|32|31.72|4
1739247810000|2025-02-11 04:23:30|32|31.72|32|31.72|32|31.72|32|31.72|1
1739247820000|2025-02-11 04:23:40|31.99|31.71|32|31.72|32|31.72|31.99|31.71|8
1739247830000|2025-02-11 04:23:50|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|6
1739247840000|2025-02-11 04:24:00|31.99|31.71|32.02|31.74|32.02|31.74|31.98|31.7|13
1739247850000|2025-02-11 04:24:10|32.01|31.73|32|31.72|32.02|31.74|32|31.72|6
1739247860000|2025-02-11 04:24:20|32.01|31.73|32|31.72|32.01|31.73|32|31.72|4
1739247870000|2025-02-11 04:24:30|32.01|31.73|32.01|31.73|32.01|31.73|32|31.72|3
1739247880000|2025-02-11 04:24:40|32|31.72|32.01|31.73|32.01|31.73|32|31.72|2
1739247890000|2025-02-11 04:24:50|32|31.72|32|31.72|32.01|31.73|32|31.72|3
1739247910000|2025-02-11 04:25:10|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739247920000|2025-02-11 04:25:20|32|31.72|31.99|31.71|32.01|31.73|31.99|31.71|6
1739247940000|2025-02-11 04:25:40|32|31.72|32|31.72|32|31.72|31.99|31.71|3
1739247950000|2025-02-11 04:25:50|31.99|31.71|32|31.72|32|31.72|31.99|31.71|2
1739247960000|2025-02-11 04:26:00|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739247970000|2025-02-11 04:26:10|32|31.72|32|31.72|32|31.72|31.99|31.71|3
1739247980000|2025-02-11 04:26:20|31.99|31.71|32|31.72|32|31.72|31.99|31.71|2
1739247990000|2025-02-11 04:26:30|31.99|31.71|32.01|31.73|32.02|31.74|31.99|31.71|9
1739248000000|2025-02-11 04:26:40|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|4
1739248010000|2025-02-11 04:26:50|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|5
1739248020000|2025-02-11 04:27:00|32.01|31.73|32.01|31.73|32.02|31.74|32.01|31.73|3
1739248030000|2025-02-11 04:27:10|32.02|31.74|32.04|31.76|32.04|31.76|32.01|31.73|4
1739248040000|2025-02-11 04:27:20|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|14
1739248050000|2025-02-11 04:27:30|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|4
1739248060000|2025-02-11 04:27:40|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|9
1739248070000|2025-02-11 04:27:50|32.04|31.76|32.05|31.77|32.06|31.78|32.04|31.76|8
1739248080000|2025-02-11 04:28:00|32.06|31.78|32.08|31.8|32.08|31.8|32.05|31.77|9
1739248090000|2025-02-11 04:28:10|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1739248110000|2025-02-11 04:28:30|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|4
1739248120000|2025-02-11 04:28:40|32.08|31.8|32.08|31.8|32.09|31.81|32.07|31.79|5
1739248130000|2025-02-11 04:28:50|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|7
1739248140000|2025-02-11 04:29:00|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|4
1739248150000|2025-02-11 04:29:10|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|12
1739248170000|2025-02-11 04:29:30|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|6
1739248180000|2025-02-11 04:29:40|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|3
1739248190000|2025-02-11 04:29:50|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|5
1739248200000|2025-02-11 04:30:00|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|7
1739248210000|2025-02-11 04:30:10|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|11
1739248220000|2025-02-11 04:30:20|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|4
1739248230000|2025-02-11 04:30:30|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|7
1739248240000|2025-02-11 04:30:40|32.07|31.79|32.07|31.79|32.08|31.8|32.06|31.78|7
1739248250000|2025-02-11 04:30:50|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|7
1739248260000|2025-02-11 04:31:00|32.09|31.81|32.12|31.84|32.12|31.84|32.09|31.81|10
1739248270000|2025-02-11 04:31:10|32.13|31.85|32.11|31.83|32.13|31.85|32.11|31.83|7
1739248280000|2025-02-11 04:31:20|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1739248300000|2025-02-11 04:31:40|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|4
1739248310000|2025-02-11 04:31:50|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|7
1739248320000|2025-02-11 04:32:00|32.1|31.82|32.12|31.84|32.12|31.84|32.1|31.82|5
1739248330000|2025-02-11 04:32:10|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|4
1739248340000|2025-02-11 04:32:20|32.11|31.83|32.12|31.84|32.12|31.84|32.1|31.82|8
1739248350000|2025-02-11 04:32:30|32.13|31.85|32.16|31.88|32.16|31.88|32.13|31.85|8
1739248360000|2025-02-11 04:32:40|32.17|31.89|32.16|31.88|32.18|31.9|32.16|31.88|9
1739248370000|2025-02-11 04:32:50|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|7
1739248380000|2025-02-11 04:33:00|32.16|31.88|32.16|31.88|32.17|31.89|32.15|31.87|5
1739248390000|2025-02-11 04:33:10|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|6
1739248400000|2025-02-11 04:33:20|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|9
1739248410000|2025-02-11 04:33:30|32.16|31.88|32.17|31.89|32.17|31.89|32.15|31.87|8
1739248420000|2025-02-11 04:33:40|32.16|31.88|32.16|31.88|32.18|31.9|32.15|31.87|9
1739248430000|2025-02-11 04:33:50|32.15|31.87|32.16|31.88|32.17|31.89|32.15|31.87|4
1739248440000|2025-02-11 04:34:00|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|4
1739248450000|2025-02-11 04:34:10|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|6
1739248460000|2025-02-11 04:34:20|32.15|31.87|32.16|31.88|32.17|31.89|32.14|31.86|8
1739248470000|2025-02-11 04:34:30|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|6
1739248480000|2025-02-11 04:34:40|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739248500000|2025-02-11 04:35:00|32.18|31.9|32.18|31.9|32.18|31.9|32.17|31.89|3
1739248510000|2025-02-11 04:35:10|32.2|31.92|32.2|31.92|32.21|31.93|32.2|31.92|3
1739248520000|2025-02-11 04:35:20|32.21|31.93|32.21|31.93|32.22|31.94|32.2|31.92|8
1739248530000|2025-02-11 04:35:30|32.22|31.94|32.24|31.96|32.24|31.96|32.22|31.94|7
1739248540000|2025-02-11 04:35:40|32.23|31.95|32.25|31.97|32.26|31.98|32.23|31.95|5
1739248550000|2025-02-11 04:35:50|32.26|31.98|32.25|31.97|32.26|31.98|32.25|31.97|6
1739248560000|2025-02-11 04:36:00|32.26|31.98|32.26|31.98|32.26|31.98|32.25|31.97|5
1739248570000|2025-02-11 04:36:10|32.25|31.97|32.24|31.96|32.25|31.97|32.23|31.95|8
1739248590000|2025-02-11 04:36:30|32.25|31.97|32.25|31.97|32.26|31.98|32.25|31.97|5
1739248600000|2025-02-11 04:36:40|32.24|31.96|32.26|31.98|32.27|31.99|32.24|31.96|5
1739248610000|2025-02-11 04:36:50|32.25|31.97|32.25|31.97|32.26|31.98|32.25|31.97|3
1739248620000|2025-02-11 04:37:00|32.26|31.98|32.26|31.98|32.26|31.98|32.25|31.97|5
1739248630000|2025-02-11 04:37:10|32.27|31.99|32.25|31.97|32.27|31.99|32.25|31.97|7
1739248640000|2025-02-11 04:37:20|32.26|31.98|32.27|31.99|32.27|31.99|32.25|31.97|6
1739248650000|2025-02-11 04:37:30|32.26|31.98|32.26|31.98|32.27|31.99|32.25|31.97|9
1739248660000|2025-02-11 04:37:40|32.27|31.99|32.27|31.99|32.27|31.99|32.26|31.98|5
1739248670000|2025-02-11 04:37:50|32.26|31.98|32.26|31.98|32.27|31.99|32.26|31.98|3
1739248690000|2025-02-11 04:38:10|32.25|31.97|32.24|31.96|32.26|31.98|32.24|31.96|6
1739248700000|2025-02-11 04:38:20|32.23|31.95|32.25|31.97|32.26|31.98|32.23|31.95|9
1739248710000|2025-02-11 04:38:30|32.24|31.96|32.23|31.95|32.26|31.98|32.23|31.95|13
1739248720000|2025-02-11 04:38:40|32.24|31.96|32.22|31.94|32.24|31.96|32.22|31.94|5
1739248740000|2025-02-11 04:39:00|32.23|31.95|32.23|31.95|32.23|31.95|32.22|31.94|5
1739248750000|2025-02-11 04:39:10|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1739248760000|2025-02-11 04:39:20|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|2
1739248770000|2025-02-11 04:39:30|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|2
1739248780000|2025-02-11 04:39:40|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|4
1739248790000|2025-02-11 04:39:50|32.23|31.95|32.23|31.95|32.23|31.95|32.23|31.95|1
1739248800000|2025-02-11 04:40:00|32.24|31.96|32.26|31.98|32.26|31.98|32.24|31.96|8
1739248810000|2025-02-11 04:40:10|32.25|31.97|32.25|31.97|32.25|31.97|32.24|31.96|3
1739248820000|2025-02-11 04:40:20|32.26|31.98|32.27|31.99|32.27|31.99|32.25|31.97|4
1739248830000|2025-02-11 04:40:30|32.28|32|32.28|32|32.28|32|32.27|31.99|5
1739248840000|2025-02-11 04:40:40|32.29|32.01|32.29|32.01|32.29|32.01|32.28|32|7
1739248850000|2025-02-11 04:40:50|32.28|32|32.29|32.01|32.29|32.01|32.28|32|2
1739248860000|2025-02-11 04:41:00|32.3|32.02|32.3|32.02|32.3|32.02|32.29|32.01|5
1739248880000|2025-02-11 04:41:20|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|2
1739248890000|2025-02-11 04:41:30|32.31|32.03|32.32|32.04|32.32|32.04|32.31|32.03|2
1739248900000|2025-02-11 04:41:40|32.31|32.03|32.32|32.04|32.33|32.05|32.31|32.03|12
1739248910000|2025-02-11 04:41:50|32.31|32.03|32.32|32.04|32.32|32.04|32.31|32.03|2
1739248920000|2025-02-11 04:42:00|32.31|32.03|32.35|32.07|32.35|32.07|32.31|32.03|5
1739248930000|2025-02-11 04:42:10|32.33|32.05|32.35|32.07|32.36|32.08|32.33|32.05|7
1739248940000|2025-02-11 04:42:20|32.34|32.06|32.35|32.07|32.36|32.08|32.34|32.06|8
1739248950000|2025-02-11 04:42:30|32.34|32.06|32.36|32.08|32.36|32.08|32.34|32.06|5
1739248960000|2025-02-11 04:42:40|32.35|32.07|32.36|32.08|32.36|32.08|32.35|32.07|2
1739248970000|2025-02-11 04:42:50|32.35|32.07|32.35|32.07|32.36|32.08|32.35|32.07|3
1739248980000|2025-02-11 04:43:00|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|5
1739248990000|2025-02-11 04:43:10|32.37|32.09|32.35|32.07|32.37|32.09|32.35|32.07|3
1739249000000|2025-02-11 04:43:20|32.34|32.06|32.33|32.05|32.36|32.08|32.33|32.05|5
1739249020000|2025-02-11 04:43:40|32.32|32.04|32.32|32.04|32.32|32.04|32.31|32.03|5
1739249030000|2025-02-11 04:43:50|32.31|32.03|32.31|32.03|32.31|32.03|32.31|32.03|1
1739249040000|2025-02-11 04:44:00|32.32|32.04|32.31|32.03|32.32|32.04|32.3|32.02|6
1739249050000|2025-02-11 04:44:10|32.33|32.05|32.33|32.05|32.33|32.05|32.32|32.04|3
1739249060000|2025-02-11 04:44:20|32.32|32.04|32.32|32.04|32.32|32.04|32.31|32.03|3
1739249080000|2025-02-11 04:44:40|32.31|32.03|32.33|32.05|32.33|32.05|32.31|32.03|5
1739249090000|2025-02-11 04:44:50|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|4
1739249100000|2025-02-11 04:45:00|32.34|32.06|32.34|32.06|32.35|32.07|32.33|32.05|5
1739249110000|2025-02-11 04:45:10|32.35|32.07|32.35|32.07|32.36|32.08|32.34|32.06|7
1739249120000|2025-02-11 04:45:20|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739249130000|2025-02-11 04:45:30|32.35|32.07|32.36|32.08|32.37|32.09|32.35|32.07|6
1739249140000|2025-02-11 04:45:40|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|6
1739249150000|2025-02-11 04:45:50|32.37|32.09|32.37|32.09|32.38|32.1|32.36|32.08|8
1739249160000|2025-02-11 04:46:00|32.38|32.1|32.37|32.09|32.39|32.11|32.37|32.09|5
1739249170000|2025-02-11 04:46:10|32.38|32.1|32.4|32.12|32.4|32.12|32.38|32.1|5
1739249180000|2025-02-11 04:46:20|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|6
1739249190000|2025-02-11 04:46:30|32.41|32.13|32.42|32.14|32.46|32.18|32.41|32.13|8
1739249200000|2025-02-11 04:46:40|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|3
1739249210000|2025-02-11 04:46:50|32.42|32.14|32.42|32.14|32.42|32.14|32.41|32.13|3
1739249220000|2025-02-11 04:47:00|32.43|32.15|32.45|32.17|32.45|32.17|32.43|32.15|3
1739249230000|2025-02-11 04:47:10|32.44|32.16|32.44|32.16|32.46|32.18|32.43|32.15|11
1739249240000|2025-02-11 04:47:20|32.45|32.17|32.44|32.16|32.45|32.17|32.43|32.15|7
1739249250000|2025-02-11 04:47:30|32.43|32.15|32.43|32.15|32.43|32.15|32.42|32.14|5
1739249270000|2025-02-11 04:47:50|32.44|32.16|32.45|32.17|32.45|32.17|32.44|32.16|4
1739249280000|2025-02-11 04:48:00|32.46|32.18|32.45|32.17|32.47|32.19|32.45|32.17|7
1739249290000|2025-02-11 04:48:10|32.44|32.16|32.46|32.18|32.46|32.18|32.44|32.16|3
1739249300000|2025-02-11 04:48:20|32.45|32.17|32.47|32.19|32.47|32.19|32.45|32.17|5
1739249310000|2025-02-11 04:48:30|32.48|32.2|32.49|32.21|32.49|32.21|32.47|32.19|4
1739249320000|2025-02-11 04:48:40|32.48|32.2|32.51|32.23|32.51|32.23|32.48|32.2|4
1739249330000|2025-02-11 04:48:50|32.53|32.25|32.52|32.24|32.53|32.25|32.51|32.23|5
1739249340000|2025-02-11 04:49:00|32.51|32.23|32.49|32.21|32.51|32.23|32.49|32.21|7
1739249350000|2025-02-11 04:49:10|32.5|32.22|32.47|32.19|32.5|32.22|32.47|32.19|6
1739249360000|2025-02-11 04:49:20|32.48|32.2|32.46|32.18|32.49|32.21|32.46|32.18|13
1739249370000|2025-02-11 04:49:30|32.47|32.19|32.45|32.17|32.47|32.19|32.43|32.15|8
1739249380000|2025-02-11 04:49:40|32.43|32.15|32.41|32.13|32.44|32.16|32.39|32.11|9
1739249390000|2025-02-11 04:49:50|32.42|32.14|32.41|32.13|32.42|32.14|32.39|32.11|7
1739249400000|2025-02-11 04:50:00|32.4|32.12|32.43|32.15|32.43|32.15|32.4|32.12|8
1739249410000|2025-02-11 04:50:10|32.42|32.14|32.43|32.15|32.44|32.16|32.42|32.14|4
1739249420000|2025-02-11 04:50:20|32.44|32.16|32.46|32.18|32.46|32.18|32.43|32.15|5
1739249430000|2025-02-11 04:50:30|32.47|32.19|32.47|32.19|32.49|32.21|32.46|32.18|5
1739249440000|2025-02-11 04:50:40|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1739249450000|2025-02-11 04:50:50|32.47|32.19|32.47|32.19|32.47|32.19|32.47|32.19|1
1739249460000|2025-02-11 04:51:00|32.48|32.2|32.48|32.2|32.48|32.2|32.46|32.18|5
1739249470000|2025-02-11 04:51:10|32.47|32.19|32.48|32.2|32.49|32.21|32.47|32.19|7
1739249480000|2025-02-11 04:51:20|32.49|32.21|32.49|32.21|32.49|32.21|32.48|32.2|3
1739249490000|2025-02-11 04:51:30|32.48|32.2|32.48|32.2|32.48|32.2|32.48|32.2|1
1739249500000|2025-02-11 04:51:40|32.47|32.19|32.47|32.19|32.49|32.21|32.47|32.19|7
1739249510000|2025-02-11 04:51:50|32.48|32.2|32.46|32.18|32.48|32.2|32.46|32.18|5
1739249530000|2025-02-11 04:52:10|32.51|32.23|32.51|32.23|32.52|32.24|32.5|32.22|5
1739249540000|2025-02-11 04:52:20|32.52|32.24|32.52|32.24|32.52|32.24|32.51|32.23|3
1739249550000|2025-02-11 04:52:30|32.53|32.25|32.52|32.24|32.53|32.25|32.52|32.24|2
1739249560000|2025-02-11 04:52:40|32.53|32.25|32.53|32.25|32.53|32.25|32.53|32.25|1
1739249570000|2025-02-11 04:52:50|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|6
1739249580000|2025-02-11 04:53:00|32.54|32.26|32.55|32.27|32.55|32.27|32.52|32.24|8
1739249590000|2025-02-11 04:53:10|32.54|32.26|32.54|32.26|32.55|32.27|32.53|32.25|5
1739249600000|2025-02-11 04:53:20|32.53|32.25|32.53|32.25|32.54|32.26|32.53|32.25|3
1739249610000|2025-02-11 04:53:30|32.52|32.24|32.52|32.24|32.53|32.25|32.52|32.24|3
1739249620000|2025-02-11 04:53:40|32.51|32.23|32.51|32.23|32.52|32.24|32.51|32.23|3
1739249630000|2025-02-11 04:53:50|32.52|32.24|32.53|32.25|32.53|32.25|32.51|32.23|4
1739249640000|2025-02-11 04:54:00|32.52|32.24|32.53|32.25|32.53|32.25|32.51|32.23|7
1739249650000|2025-02-11 04:54:10|32.54|32.26|32.51|32.23|32.54|32.26|32.51|32.23|6
1739249660000|2025-02-11 04:54:20|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739249670000|2025-02-11 04:54:30|32.52|32.24|32.52|32.24|32.52|32.24|32.51|32.23|3
1739249680000|2025-02-11 04:54:40|32.53|32.25|32.53|32.25|32.53|32.25|32.52|32.24|3
1739249690000|2025-02-11 04:54:50|32.52|32.24|32.53|32.25|32.54|32.26|32.52|32.24|4
1739249700000|2025-02-11 04:55:00|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|4
1739249710000|2025-02-11 04:55:10|32.54|32.26|32.54|32.26|32.55|32.27|32.54|32.26|5
1739249720000|2025-02-11 04:55:20|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739249730000|2025-02-11 04:55:30|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739249740000|2025-02-11 04:55:40|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|6
1739249750000|2025-02-11 04:55:50|32.52|32.24|32.51|32.23|32.52|32.24|32.5|32.22|6
1739249770000|2025-02-11 04:56:10|32.5|32.22|32.5|32.22|32.51|32.23|32.5|32.22|3
1739249780000|2025-02-11 04:56:20|32.51|32.23|32.51|32.23|32.52|32.24|32.5|32.22|5
1739249790000|2025-02-11 04:56:30|32.5|32.22|32.52|32.24|32.52|32.24|32.5|32.22|10
1739249800000|2025-02-11 04:56:40|32.51|32.23|32.51|32.23|32.52|32.24|32.5|32.22|5
1739249810000|2025-02-11 04:56:50|32.5|32.22|32.52|32.24|32.52|32.24|32.5|32.22|7
1739249820000|2025-02-11 04:57:00|32.51|32.23|32.5|32.22|32.52|32.24|32.49|32.21|8
1739249830000|2025-02-11 04:57:10|32.49|32.21|32.55|32.27|32.55|32.27|32.48|32.2|13
1739249840000|2025-02-11 04:57:20|32.56|32.28|32.59|32.31|32.59|32.31|32.55|32.27|7
1739249850000|2025-02-11 04:57:30|32.58|32.3|32.58|32.3|32.59|32.31|32.57|32.29|9
1739249860000|2025-02-11 04:57:40|32.57|32.29|32.59|32.31|32.6|32.32|32.57|32.29|7
1739249870000|2025-02-11 04:57:50|32.58|32.3|32.61|32.33|32.61|32.33|32.58|32.3|6
1739249880000|2025-02-11 04:58:00|32.6|32.32|32.6|32.32|32.6|32.32|32.57|32.29|9
1739249890000|2025-02-11 04:58:10|32.61|32.33|32.63|32.35|32.63|32.35|32.59|32.31|12
1739249900000|2025-02-11 04:58:20|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|5
1739249910000|2025-02-11 04:58:30|32.65|32.37|32.63|32.35|32.65|32.37|32.63|32.35|9
1739249920000|2025-02-11 04:58:40|32.64|32.36|32.7|32.42|32.7|32.42|32.63|32.35|13
1739249930000|2025-02-11 04:58:50|32.71|32.43|32.72|32.44|32.72|32.44|32.69|32.41|5
1739249940000|2025-02-11 04:59:00|32.71|32.43|32.75|32.47|32.75|32.47|32.69|32.41|9
1739249950000|2025-02-11 04:59:10|32.76|32.48|32.77|32.49|32.77|32.49|32.75|32.47|6
1739249970000|2025-02-11 04:59:30|32.75|32.47|32.73|32.45|32.75|32.47|32.73|32.45|9
1739249980000|2025-02-11 04:59:40|32.72|32.44|32.71|32.43|32.73|32.45|32.71|32.43|7
1739249990000|2025-02-11 04:59:50|32.72|32.44|32.72|32.44|32.73|32.45|32.72|32.44|5
1739250000000|2025-02-11 05:00:00|32.73|32.45|32.77|32.49|32.78|32.5|32.72|32.44|10
1739250010000|2025-02-11 05:00:10|32.76|32.48|32.72|32.44|32.76|32.48|32.72|32.44|9
1739250020000|2025-02-11 05:00:20|32.73|32.45|32.71|32.43|32.73|32.45|32.69|32.41|10
1739250030000|2025-02-11 05:00:30|32.7|32.42|32.69|32.41|32.71|32.43|32.69|32.41|9
1739250040000|2025-02-11 05:00:40|32.7|32.42|32.67|32.39|32.7|32.42|32.66|32.38|9
1739250050000|2025-02-11 05:00:50|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|3
1739250060000|2025-02-11 05:01:00|32.69|32.41|32.68|32.4|32.69|32.41|32.67|32.39|6
1739250070000|2025-02-11 05:01:10|32.67|32.39|32.66|32.38|32.68|32.4|32.65|32.37|8
1739250080000|2025-02-11 05:01:20|32.65|32.37|32.65|32.37|32.65|32.37|32.64|32.36|7
1739250090000|2025-02-11 05:01:30|32.64|32.36|32.65|32.37|32.66|32.38|32.64|32.36|5
1739250100000|2025-02-11 05:01:40|32.64|32.36|32.64|32.36|32.66|32.38|32.64|32.36|7
1739250110000|2025-02-11 05:01:50|32.63|32.35|32.65|32.37|32.66|32.38|32.63|32.35|6
1739250120000|2025-02-11 05:02:00|32.64|32.36|32.68|32.4|32.68|32.4|32.64|32.36|9
1739250130000|2025-02-11 05:02:10|32.66|32.38|32.67|32.39|32.69|32.41|32.66|32.38|11
1739250140000|2025-02-11 05:02:20|32.66|32.38|32.78|32.5|32.78|32.5|32.66|32.38|13
1739250150000|2025-02-11 05:02:30|32.77|32.49|32.79|32.51|32.79|32.51|32.77|32.49|5
1739250170000|2025-02-11 05:02:50|32.78|32.5|32.89|32.61|32.89|32.61|32.78|32.5|6
1739250180000|2025-02-11 05:03:00|32.87|32.59|32.98|32.7|32.98|32.7|32.87|32.59|10
1739250190000|2025-02-11 05:03:10|32.99|32.71|33.02|32.74|33.02|32.74|32.98|32.7|8
1739250200000|2025-02-11 05:03:20|33.03|32.75|33.13|32.85|33.13|32.85|33.03|32.75|6
1739250210000|2025-02-11 05:03:30|33.12|32.84|33.17|32.89|33.19|32.91|33.12|32.84|13
1739250220000|2025-02-11 05:03:40|33.16|32.88|33.12|32.84|33.17|32.89|33.09|32.81|16
1739250230000|2025-02-11 05:03:50|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|8
1739250240000|2025-02-11 05:04:00|33.13|32.85|33.17|32.89|33.24|32.96|33.13|32.85|13
1739250250000|2025-02-11 05:04:10|33.16|32.88|33.12|32.84|33.17|32.89|33.11|32.83|11
1739250260000|2025-02-11 05:04:20|33.11|32.83|33.05|32.77|33.11|32.83|33.05|32.77|9
1739250270000|2025-02-11 05:04:30|33.03|32.75|33.02|32.74|33.03|32.75|33.01|32.73|10
1739250280000|2025-02-11 05:04:40|33.03|32.75|33.01|32.73|33.03|32.75|33|32.72|9
1739250290000|2025-02-11 05:04:50|33.02|32.74|33.02|32.74|33.04|32.76|33.01|32.73|6
1739250300000|2025-02-11 05:05:00|33.01|32.73|33.06|32.78|33.08|32.8|33.01|32.73|11
1739250310000|2025-02-11 05:05:10|33.05|32.77|33.04|32.76|33.09|32.81|33.04|32.76|9
1739250320000|2025-02-11 05:05:20|33.03|32.75|33.03|32.75|33.04|32.76|33.02|32.74|7
1739250330000|2025-02-11 05:05:30|33.02|32.74|33.02|32.74|33.03|32.75|33.02|32.74|5
1739250340000|2025-02-11 05:05:40|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|6
1739250350000|2025-02-11 05:05:50|33.01|32.73|33.01|32.73|33.01|32.73|32.97|32.69|10
1739250360000|2025-02-11 05:06:00|33|32.72|32.99|32.71|33.01|32.73|32.98|32.7|9
1739250370000|2025-02-11 05:06:10|33|32.72|33|32.72|33|32.72|32.98|32.7|6
1739250380000|2025-02-11 05:06:20|33.01|32.73|32.99|32.71|33.01|32.73|32.99|32.71|2
1739250400000|2025-02-11 05:06:40|32.98|32.7|32.98|32.7|32.99|32.71|32.98|32.7|3
1739250410000|2025-02-11 05:06:50|32.97|32.69|33.01|32.73|33.02|32.74|32.97|32.69|7
1739250420000|2025-02-11 05:07:00|33|32.72|33.02|32.74|33.02|32.74|32.99|32.71|7
1739250430000|2025-02-11 05:07:10|33.03|32.75|33.06|32.78|33.09|32.81|33.03|32.75|10
1739250440000|2025-02-11 05:07:20|33.05|32.77|33|32.72|33.05|32.77|33|32.72|8
1739250450000|2025-02-11 05:07:30|32.99|32.71|33.01|32.73|33.01|32.73|32.99|32.71|5
1739250460000|2025-02-11 05:07:40|33|32.72|33.01|32.73|33.01|32.73|33|32.72|2
1739250470000|2025-02-11 05:07:50|33|32.72|32.98|32.7|33|32.72|32.98|32.7|3
1739250480000|2025-02-11 05:08:00|32.97|32.69|32.95|32.67|32.98|32.7|32.95|32.67|7
1739250490000|2025-02-11 05:08:10|32.96|32.68|32.94|32.66|32.97|32.69|32.94|32.66|7
1739250500000|2025-02-11 05:08:20|32.93|32.65|32.93|32.65|32.94|32.66|32.92|32.64|5
1739250510000|2025-02-11 05:08:30|32.94|32.66|32.94|32.66|32.95|32.67|32.92|32.64|9
1739250520000|2025-02-11 05:08:40|32.92|32.64|32.89|32.61|32.93|32.65|32.89|32.61|6
1739250530000|2025-02-11 05:08:50|32.88|32.6|32.87|32.59|32.88|32.6|32.87|32.59|6
1739250540000|2025-02-11 05:09:00|32.88|32.6|32.88|32.6|32.88|32.6|32.87|32.59|5
1739250550000|2025-02-11 05:09:10|32.87|32.59|32.87|32.59|32.87|32.59|32.85|32.57|5
1739250560000|2025-02-11 05:09:20|32.86|32.58|32.85|32.57|32.86|32.58|32.84|32.56|7
1739250570000|2025-02-11 05:09:30|32.86|32.58|32.86|32.58|32.86|32.58|32.84|32.56|5
1739250580000|2025-02-11 05:09:40|32.85|32.57|32.87|32.59|32.87|32.59|32.85|32.57|3
1739250590000|2025-02-11 05:09:50|32.88|32.6|32.91|32.63|32.91|32.63|32.87|32.59|9
1739250600000|2025-02-11 05:10:00|32.92|32.64|32.93|32.65|32.93|32.65|32.91|32.63|10
1739250620000|2025-02-11 05:10:20|32.92|32.64|32.9|32.62|32.92|32.64|32.9|32.62|3
1739250630000|2025-02-11 05:10:30|32.89|32.61|32.85|32.57|32.89|32.61|32.85|32.57|5
1739250640000|2025-02-11 05:10:40|32.86|32.58|32.87|32.59|32.88|32.6|32.85|32.57|8
1739250650000|2025-02-11 05:10:50|32.88|32.6|32.86|32.58|32.88|32.6|32.86|32.58|11
1739250660000|2025-02-11 05:11:00|32.87|32.59|32.88|32.6|32.88|32.6|32.86|32.58|8
1739250670000|2025-02-11 05:11:10|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|6
1739250680000|2025-02-11 05:11:20|32.87|32.59|32.86|32.58|32.87|32.59|32.85|32.57|5
1739250690000|2025-02-11 05:11:30|32.85|32.57|32.84|32.56|32.85|32.57|32.84|32.56|8
1739250700000|2025-02-11 05:11:40|32.85|32.57|32.85|32.57|32.85|32.57|32.84|32.56|7
1739250710000|2025-02-11 05:11:50|32.84|32.56|32.84|32.56|32.85|32.57|32.83|32.55|9
1739250720000|2025-02-11 05:12:00|32.85|32.57|32.86|32.58|32.87|32.59|32.85|32.57|5
1739250730000|2025-02-11 05:12:10|32.87|32.59|32.85|32.57|32.87|32.59|32.84|32.56|7
1739250740000|2025-02-11 05:12:20|32.84|32.56|32.83|32.55|32.85|32.57|32.82|32.54|10
1739250750000|2025-02-11 05:12:30|32.84|32.56|32.85|32.57|32.85|32.57|32.82|32.54|9
1739250760000|2025-02-11 05:12:40|32.84|32.56|32.81|32.53|32.84|32.56|32.81|32.53|9
1739250770000|2025-02-11 05:12:50|32.82|32.54|32.81|32.53|32.83|32.55|32.81|32.53|8
1739250780000|2025-02-11 05:13:00|32.8|32.52|32.82|32.54|32.83|32.55|32.8|32.52|7
1739250790000|2025-02-11 05:13:10|32.81|32.53|32.79|32.51|32.83|32.55|32.79|32.51|9
1739250800000|2025-02-11 05:13:20|32.8|32.52|32.79|32.51|32.8|32.52|32.78|32.5|3
1739250820000|2025-02-11 05:13:40|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|2
1739250830000|2025-02-11 05:13:50|32.8|32.52|32.79|32.51|32.8|32.52|32.79|32.51|4
1739250840000|2025-02-11 05:14:00|32.78|32.5|32.79|32.51|32.79|32.51|32.78|32.5|4
1739250850000|2025-02-11 05:14:10|32.78|32.5|32.81|32.53|32.81|32.53|32.78|32.5|6
1739250860000|2025-02-11 05:14:20|32.8|32.52|32.82|32.54|32.83|32.55|32.8|32.52|7
1739250870000|2025-02-11 05:14:30|32.81|32.53|32.8|32.52|32.82|32.54|32.8|32.52|6
1739250880000|2025-02-11 05:14:40|32.81|32.53|32.81|32.53|32.81|32.53|32.8|32.52|9
1739250890000|2025-02-11 05:14:50|32.8|32.52|32.81|32.53|32.81|32.53|32.8|32.52|10
1739250900000|2025-02-11 05:15:00|32.8|32.52|32.83|32.55|32.83|32.55|32.8|32.52|4
1739250910000|2025-02-11 05:15:10|32.84|32.56|32.82|32.54|32.84|32.56|32.82|32.54|9
1739250920000|2025-02-11 05:15:20|32.81|32.53|32.8|32.52|32.82|32.54|32.8|32.52|6
1739250930000|2025-02-11 05:15:30|32.78|32.5|32.78|32.5|32.79|32.51|32.78|32.5|7
1739250940000|2025-02-11 05:15:40|32.79|32.51|32.81|32.53|32.82|32.54|32.78|32.5|6
1739250950000|2025-02-11 05:15:50|32.82|32.54|32.81|32.53|32.82|32.54|32.8|32.52|9
1739250960000|2025-02-11 05:16:00|32.82|32.54|32.82|32.54|32.83|32.55|32.82|32.54|5
1739250970000|2025-02-11 05:16:10|32.81|32.53|32.79|32.51|32.82|32.54|32.79|32.51|7
1739250980000|2025-02-11 05:16:20|32.8|32.52|32.79|32.51|32.8|32.52|32.78|32.5|10
1739250990000|2025-02-11 05:16:30|32.78|32.5|32.75|32.47|32.78|32.5|32.75|32.47|5
1739251000000|2025-02-11 05:16:40|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|2
1739251010000|2025-02-11 05:16:50|32.69|32.41|32.68|32.4|32.7|32.42|32.68|32.4|6
1739251020000|2025-02-11 05:17:00|32.67|32.39|32.67|32.39|32.68|32.4|32.65|32.37|11
1739251030000|2025-02-11 05:17:10|32.65|32.37|32.66|32.38|32.67|32.39|32.64|32.36|8
1739251040000|2025-02-11 05:17:20|32.67|32.39|32.65|32.37|32.67|32.39|32.64|32.36|8
1739251050000|2025-02-11 05:17:30|32.66|32.38|32.65|32.37|32.67|32.39|32.65|32.37|8
1739251060000|2025-02-11 05:17:40|32.66|32.38|32.71|32.43|32.71|32.43|32.65|32.37|10
1739251070000|2025-02-11 05:17:50|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|8
1739251080000|2025-02-11 05:18:00|32.7|32.42|32.69|32.41|32.72|32.44|32.69|32.41|9
1739251090000|2025-02-11 05:18:10|32.68|32.4|32.68|32.4|32.69|32.41|32.68|32.4|5
1739251100000|2025-02-11 05:18:20|32.69|32.41|32.68|32.4|32.7|32.42|32.68|32.4|8
1739251110000|2025-02-11 05:18:30|32.69|32.41|32.72|32.44|32.72|32.44|32.68|32.4|10
1739251120000|2025-02-11 05:18:40|32.71|32.43|32.7|32.42|32.72|32.44|32.7|32.42|8
1739251130000|2025-02-11 05:18:50|32.71|32.43|32.71|32.43|32.72|32.44|32.7|32.42|6
1739251140000|2025-02-11 05:19:00|32.7|32.42|32.72|32.44|32.72|32.44|32.7|32.42|5
1739251150000|2025-02-11 05:19:10|32.71|32.43|32.69|32.41|32.71|32.43|32.69|32.41|5
1739251160000|2025-02-11 05:19:20|32.7|32.42|32.71|32.43|32.71|32.43|32.69|32.41|8
1739251170000|2025-02-11 05:19:30|32.7|32.42|32.7|32.42|32.71|32.43|32.69|32.41|8
1739251180000|2025-02-11 05:19:40|32.71|32.43|32.7|32.42|32.71|32.43|32.69|32.41|4
1739251190000|2025-02-11 05:19:50|32.69|32.41|32.72|32.44|32.72|32.44|32.69|32.41|6
1739251200000|2025-02-11 05:20:00|32.71|32.43|32.72|32.44|32.73|32.45|32.71|32.43|6
1739251210000|2025-02-11 05:20:10|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|10
1739251220000|2025-02-11 05:20:20|32.75|32.47|32.74|32.46|32.75|32.47|32.73|32.45|8
1739251230000|2025-02-11 05:20:30|32.73|32.45|32.7|32.42|32.73|32.45|32.7|32.42|6
1739251240000|2025-02-11 05:20:40|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|3
1739251250000|2025-02-11 05:20:50|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|7
1739251260000|2025-02-11 05:21:00|32.71|32.43|32.69|32.41|32.72|32.44|32.69|32.41|11
1739251270000|2025-02-11 05:21:10|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|9
1739251280000|2025-02-11 05:21:20|32.71|32.43|32.72|32.44|32.72|32.44|32.7|32.42|10
1739251290000|2025-02-11 05:21:30|32.74|32.46|32.74|32.46|32.77|32.49|32.74|32.46|8
1739251300000|2025-02-11 05:21:40|32.75|32.47|32.72|32.44|32.75|32.47|32.72|32.44|8
1739251310000|2025-02-11 05:21:50|32.71|32.43|32.73|32.45|32.74|32.46|32.71|32.43|11
1739251320000|2025-02-11 05:22:00|32.72|32.44|32.74|32.46|32.74|32.46|32.72|32.44|7
1739251330000|2025-02-11 05:22:10|32.73|32.45|32.74|32.46|32.74|32.46|32.72|32.44|8
1739251340000|2025-02-11 05:22:20|32.72|32.44|32.72|32.44|32.73|32.45|32.72|32.44|3
1739251350000|2025-02-11 05:22:30|32.74|32.46|32.76|32.48|32.76|32.48|32.74|32.46|2
1739251360000|2025-02-11 05:22:40|32.77|32.49|32.77|32.49|32.78|32.5|32.76|32.48|9
1739251370000|2025-02-11 05:22:50|32.78|32.5|32.79|32.51|32.79|32.51|32.76|32.48|8
1739251380000|2025-02-11 05:23:00|32.77|32.49|32.79|32.51|32.8|32.52|32.77|32.49|9
1739251390000|2025-02-11 05:23:10|32.8|32.52|32.77|32.49|32.8|32.52|32.76|32.48|10
1739251400000|2025-02-11 05:23:20|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|7
1739251410000|2025-02-11 05:23:30|32.75|32.47|32.77|32.49|32.77|32.49|32.75|32.47|7
1739251420000|2025-02-11 05:23:40|32.76|32.48|32.77|32.49|32.77|32.49|32.75|32.47|7
1739251430000|2025-02-11 05:23:50|32.78|32.5|32.78|32.5|32.79|32.51|32.77|32.49|5
1739251440000|2025-02-11 05:24:00|32.77|32.49|32.78|32.5|32.79|32.51|32.77|32.49|6
1739251450000|2025-02-11 05:24:10|32.77|32.49|32.78|32.5|32.78|32.5|32.77|32.49|6
1739251460000|2025-02-11 05:24:20|32.77|32.49|32.77|32.49|32.78|32.5|32.77|32.49|7
1739251470000|2025-02-11 05:24:30|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|4
1739251480000|2025-02-11 05:24:40|32.76|32.48|32.79|32.51|32.79|32.51|32.76|32.48|8
1739251490000|2025-02-11 05:24:50|32.78|32.5|32.79|32.51|32.8|32.52|32.78|32.5|7
1739251500000|2025-02-11 05:25:00|32.78|32.5|32.78|32.5|32.79|32.51|32.78|32.5|7
1739251510000|2025-02-11 05:25:10|32.79|32.51|32.78|32.5|32.79|32.51|32.77|32.49|6
1739251520000|2025-02-11 05:25:20|32.77|32.49|32.77|32.49|32.79|32.51|32.77|32.49|9
1739251530000|2025-02-11 05:25:30|32.76|32.48|32.76|32.48|32.76|32.48|32.75|32.47|5
1739251550000|2025-02-11 05:25:50|32.77|32.49|32.76|32.48|32.77|32.49|32.76|32.48|4
1739251560000|2025-02-11 05:26:00|32.75|32.47|32.75|32.47|32.76|32.48|32.74|32.46|7
1739251570000|2025-02-11 05:26:10|32.76|32.48|32.78|32.5|32.78|32.5|32.76|32.48|3
1739251580000|2025-02-11 05:26:20|32.79|32.51|32.82|32.54|32.83|32.55|32.78|32.5|8
1739251590000|2025-02-11 05:26:30|32.83|32.55|32.83|32.55|32.83|32.55|32.81|32.53|4
1739251600000|2025-02-11 05:26:40|32.84|32.56|32.86|32.58|32.86|32.58|32.83|32.55|9
1739251610000|2025-02-11 05:26:50|32.85|32.57|32.85|32.57|32.86|32.58|32.85|32.57|3
1739251620000|2025-02-11 05:27:00|32.84|32.56|32.88|32.6|32.88|32.6|32.84|32.56|5
1739251630000|2025-02-11 05:27:10|32.87|32.59|32.88|32.6|32.9|32.62|32.87|32.59|5
1739251640000|2025-02-11 05:27:20|32.87|32.59|32.86|32.58|32.87|32.59|32.85|32.57|6
1739251650000|2025-02-11 05:27:30|32.85|32.57|32.85|32.57|32.85|32.57|32.84|32.56|5
1739251660000|2025-02-11 05:27:40|32.84|32.56|32.88|32.6|32.88|32.6|32.84|32.56|7
1739251670000|2025-02-11 05:27:50|32.87|32.59|32.88|32.6|32.88|32.6|32.87|32.59|8
1739251680000|2025-02-11 05:28:00|32.89|32.61|32.9|32.62|32.92|32.64|32.89|32.61|8
1739251690000|2025-02-11 05:28:10|32.89|32.61|32.89|32.61|32.89|32.61|32.88|32.6|5
1739251700000|2025-02-11 05:28:20|32.88|32.6|32.89|32.61|32.9|32.62|32.88|32.6|4
1739251710000|2025-02-11 05:28:30|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|4
1739251720000|2025-02-11 05:28:40|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|3
1739251740000|2025-02-11 05:29:00|32.93|32.65|32.91|32.63|32.93|32.65|32.91|32.63|7
1739251750000|2025-02-11 05:29:10|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|6
1739251760000|2025-02-11 05:29:20|32.9|32.62|32.91|32.63|32.92|32.64|32.9|32.62|4
1739251770000|2025-02-11 05:29:30|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|2
1739251780000|2025-02-11 05:29:40|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|2
1739251790000|2025-02-11 05:29:50|32.9|32.62|32.94|32.66|32.94|32.66|32.9|32.62|5
1739251800000|2025-02-11 05:30:00|32.93|32.65|32.92|32.64|32.93|32.65|32.92|32.64|6
1739251810000|2025-02-11 05:30:10|32.91|32.63|32.91|32.63|32.92|32.64|32.91|32.63|7
1739251820000|2025-02-11 05:30:20|32.92|32.64|32.9|32.62|32.92|32.64|32.9|32.62|3
1739251830000|2025-02-11 05:30:30|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|2
1739251840000|2025-02-11 05:30:40|32.93|32.65|32.9|32.62|32.93|32.65|32.9|32.62|6
1739251850000|2025-02-11 05:30:50|32.91|32.63|32.9|32.62|32.92|32.64|32.9|32.62|8
1739251860000|2025-02-11 05:31:00|32.91|32.63|32.92|32.64|32.92|32.64|32.91|32.63|6
1739251870000|2025-02-11 05:31:10|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739251880000|2025-02-11 05:31:20|32.93|32.65|32.91|32.63|32.94|32.66|32.91|32.63|9
1739251890000|2025-02-11 05:31:30|32.92|32.64|32.89|32.61|32.92|32.64|32.89|32.61|6
1739251900000|2025-02-11 05:31:40|32.88|32.6|32.89|32.61|32.89|32.61|32.87|32.59|7
1739251910000|2025-02-11 05:31:50|32.88|32.6|32.94|32.66|32.94|32.66|32.88|32.6|8
1739251920000|2025-02-11 05:32:00|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|2
1739251940000|2025-02-11 05:32:20|32.92|32.64|32.91|32.63|32.92|32.64|32.9|32.62|4
1739251950000|2025-02-11 05:32:30|32.92|32.64|32.91|32.63|32.92|32.64|32.91|32.63|4
1739251960000|2025-02-11 05:32:40|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|4
1739251970000|2025-02-11 05:32:50|32.92|32.64|32.92|32.64|32.93|32.65|32.92|32.64|7
1739251980000|2025-02-11 05:33:00|32.93|32.65|32.93|32.65|32.93|32.65|32.91|32.63|7
1739251990000|2025-02-11 05:33:10|32.92|32.64|32.92|32.64|32.93|32.65|32.92|32.64|3
1739252000000|2025-02-11 05:33:20|32.91|32.63|32.9|32.62|32.91|32.63|32.9|32.62|4
1739252010000|2025-02-11 05:33:30|32.91|32.63|32.91|32.63|32.91|32.63|32.9|32.62|5
1739252020000|2025-02-11 05:33:40|32.9|32.62|32.91|32.63|32.91|32.63|32.9|32.62|4
1739252030000|2025-02-11 05:33:50|32.9|32.62|32.88|32.6|32.9|32.62|32.88|32.6|3
1739252040000|2025-02-11 05:34:00|32.89|32.61|32.87|32.59|32.89|32.61|32.86|32.58|5
1739252050000|2025-02-11 05:34:10|32.88|32.6|32.92|32.64|32.92|32.64|32.88|32.6|6
1739252060000|2025-02-11 05:34:20|32.93|32.65|32.93|32.65|32.93|32.65|32.91|32.63|4
1739252070000|2025-02-11 05:34:30|32.92|32.64|32.94|32.66|32.95|32.67|32.92|32.64|5
1739252080000|2025-02-11 05:34:40|32.93|32.65|32.91|32.63|32.94|32.66|32.9|32.62|8
1739252090000|2025-02-11 05:34:50|32.92|32.64|32.91|32.63|32.94|32.66|32.91|32.63|7
1739252100000|2025-02-11 05:35:00|32.92|32.64|32.96|32.68|32.96|32.68|32.92|32.64|6
1739252110000|2025-02-11 05:35:10|32.97|32.69|32.99|32.71|32.99|32.71|32.97|32.69|5
1739252120000|2025-02-11 05:35:20|32.98|32.7|32.99|32.71|33|32.72|32.98|32.7|3
1739252140000|2025-02-11 05:35:40|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|2
1739252150000|2025-02-11 05:35:50|32.98|32.7|32.99|32.71|33|32.72|32.98|32.7|8
1739252160000|2025-02-11 05:36:00|33|32.72|32.98|32.7|33|32.72|32.98|32.7|2
1739252170000|2025-02-11 05:36:10|32.99|32.71|32.97|32.69|32.99|32.71|32.96|32.68|7
1739252180000|2025-02-11 05:36:20|32.96|32.68|32.95|32.67|32.96|32.68|32.94|32.66|11
1739252190000|2025-02-11 05:36:30|32.96|32.68|32.98|32.7|32.98|32.7|32.96|32.68|3
1739252200000|2025-02-11 05:36:40|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|2
1739252210000|2025-02-11 05:36:50|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|2
1739252220000|2025-02-11 05:37:00|32.97|32.69|32.96|32.68|32.97|32.69|32.94|32.66|6
1739252230000|2025-02-11 05:37:10|32.97|32.69|32.98|32.7|32.98|32.7|32.96|32.68|4
1739252240000|2025-02-11 05:37:20|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739252250000|2025-02-11 05:37:30|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|2
1739252260000|2025-02-11 05:37:40|32.96|32.68|32.96|32.68|32.97|32.69|32.96|32.68|3
1739252270000|2025-02-11 05:37:50|32.97|32.69|32.96|32.68|32.97|32.69|32.96|32.68|8
1739252280000|2025-02-11 05:38:00|32.95|32.67|32.94|32.66|32.95|32.67|32.93|32.65|3
1739252290000|2025-02-11 05:38:10|32.95|32.67|32.97|32.69|32.97|32.69|32.95|32.67|7
1739252300000|2025-02-11 05:38:20|32.96|32.68|32.98|32.7|32.98|32.7|32.96|32.68|5
1739252310000|2025-02-11 05:38:30|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|2
1739252330000|2025-02-11 05:38:50|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739252340000|2025-02-11 05:39:00|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|2
1739252350000|2025-02-11 05:39:10|32.98|32.7|32.98|32.7|32.99|32.71|32.98|32.7|3
1739252360000|2025-02-11 05:39:20|32.99|32.71|32.98|32.7|32.99|32.71|32.98|32.7|2
1739252380000|2025-02-11 05:39:40|32.99|32.71|32.99|32.71|32.99|32.71|32.99|32.71|1
1739252390000|2025-02-11 05:39:50|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|2
1739252400000|2025-02-11 05:40:00|33|32.72|33|32.72|33|32.72|32.99|32.71|3
1739252420000|2025-02-11 05:40:20|33.01|32.73|33.01|32.73|33.01|32.73|33|32.72|3
1739252430000|2025-02-11 05:40:30|33|32.72|33|32.72|33|32.72|33|32.72|1
1739252440000|2025-02-11 05:40:40|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1739252450000|2025-02-11 05:40:50|32.99|32.71|33|32.72|33|32.72|32.99|32.71|6
1739252460000|2025-02-11 05:41:00|33.01|32.73|33|32.72|33.01|32.73|33|32.72|2
1739252470000|2025-02-11 05:41:10|32.99|32.71|32.99|32.71|33|32.72|32.99|32.71|7
1739252480000|2025-02-11 05:41:20|33|32.72|33.01|32.73|33.01|32.73|33|32.72|2
1739252490000|2025-02-11 05:41:30|33|32.72|33|32.72|33.01|32.73|32.99|32.71|7
1739252500000|2025-02-11 05:41:40|32.99|32.71|32.98|32.7|33|32.72|32.96|32.68|7
1739252530000|2025-02-11 05:42:10|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|6
1739252540000|2025-02-11 05:42:20|33.02|32.74|33.02|32.74|33.02|32.74|33.01|32.73|3
1739252550000|2025-02-11 05:42:30|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|2
1739252560000|2025-02-11 05:42:40|33.03|32.75|33.06|32.78|33.08|32.8|33.03|32.75|7
1739252570000|2025-02-11 05:42:50|33.07|32.79|33.12|32.84|33.13|32.85|33.07|32.79|5
1739252580000|2025-02-11 05:43:00|33.11|32.83|33.1|32.82|33.11|32.83|33.09|32.81|6
1739252590000|2025-02-11 05:43:10|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|2
1739252600000|2025-02-11 05:43:20|33.07|32.79|33.07|32.79|33.09|32.81|33.07|32.79|5
1739252610000|2025-02-11 05:43:30|33.08|32.8|33.07|32.79|33.08|32.8|33.07|32.79|4
1739252620000|2025-02-11 05:43:40|33.06|32.78|33.06|32.78|33.07|32.79|33.06|32.78|3
1739252640000|2025-02-11 05:44:00|33.07|32.79|33.07|32.79|33.07|32.79|33.06|32.78|3
1739252650000|2025-02-11 05:44:10|33.06|32.78|33.09|32.81|33.09|32.81|33.06|32.78|3
1739252660000|2025-02-11 05:44:20|33.1|32.82|33.1|32.82|33.1|32.82|33.09|32.81|3
1739252670000|2025-02-11 05:44:30|33.11|32.83|33.12|32.84|33.12|32.84|33.11|32.83|2
1739252680000|2025-02-11 05:44:40|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|2
1739252690000|2025-02-11 05:44:50|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|4
1739252700000|2025-02-11 05:45:00|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|4
1739252720000|2025-02-11 05:45:20|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739252730000|2025-02-11 05:45:30|33.13|32.85|33.1|32.82|33.13|32.85|33.1|32.82|4
1739252740000|2025-02-11 05:45:40|33.09|32.81|33.11|32.83|33.12|32.84|33.09|32.81|7
1739252750000|2025-02-11 05:45:50|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739252760000|2025-02-11 05:46:00|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|3
1739252770000|2025-02-11 05:46:10|33.12|32.84|33.14|32.86|33.14|32.86|33.12|32.84|3
1739252780000|2025-02-11 05:46:20|33.13|32.85|33.12|32.84|33.14|32.86|33.12|32.84|4
1739252790000|2025-02-11 05:46:30|33.13|32.85|33.11|32.83|33.13|32.85|33.11|32.83|5
1739252800000|2025-02-11 05:46:40|33.12|32.84|33.12|32.84|33.13|32.85|33.11|32.83|9
1739252810000|2025-02-11 05:46:50|33.11|32.83|33.11|32.83|33.12|32.84|33.11|32.83|9
1739252820000|2025-02-11 05:47:00|33.12|32.84|33.11|32.83|33.13|32.85|33.11|32.83|10
1739252830000|2025-02-11 05:47:10|33.12|32.84|33.11|32.83|33.12|32.84|33.1|32.82|8
1739252840000|2025-02-11 05:47:20|33.12|32.84|33.1|32.82|33.12|32.84|33.1|32.82|3
1739252850000|2025-02-11 05:47:30|33.11|32.83|33.11|32.83|33.11|32.83|33.1|32.82|3
1739252860000|2025-02-11 05:47:40|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|2
1739252870000|2025-02-11 05:47:50|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|4
1739252880000|2025-02-11 05:48:00|33.14|32.86|33.16|32.88|33.16|32.88|33.14|32.86|5
1739252890000|2025-02-11 05:48:10|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|4
1739252900000|2025-02-11 05:48:20|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739252910000|2025-02-11 05:48:30|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739252920000|2025-02-11 05:48:40|33.15|32.87|33.14|32.86|33.16|32.88|33.14|32.86|4
1739252930000|2025-02-11 05:48:50|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739252940000|2025-02-11 05:49:00|33.14|32.86|33.14|32.86|33.15|32.87|33.12|32.84|8
1739252950000|2025-02-11 05:49:10|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739252960000|2025-02-11 05:49:20|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1739252970000|2025-02-11 05:49:30|33.14|32.86|33.15|32.87|33.15|32.87|33.13|32.85|4
1739252980000|2025-02-11 05:49:40|33.16|32.88|33.14|32.86|33.16|32.88|33.14|32.86|3
1739253000000|2025-02-11 05:50:00|33.15|32.87|33.15|32.87|33.15|32.87|33.15|32.87|1
1739253010000|2025-02-11 05:50:10|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1739253020000|2025-02-11 05:50:20|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|5
1739253030000|2025-02-11 05:50:30|33.13|32.85|33.1|32.82|33.13|32.85|33.09|32.81|5
1739253040000|2025-02-11 05:50:40|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1739253050000|2025-02-11 05:50:50|33.11|32.83|33.14|32.86|33.14|32.86|33.11|32.83|3
1739253060000|2025-02-11 05:51:00|33.15|32.87|33.12|32.84|33.15|32.87|33.12|32.84|10
1739253070000|2025-02-11 05:51:10|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|2
1739253080000|2025-02-11 05:51:20|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1739253090000|2025-02-11 05:51:30|33.11|32.83|33.11|32.83|33.12|32.84|33.11|32.83|3
1739253110000|2025-02-11 05:51:50|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|5
1739253120000|2025-02-11 05:52:00|33.15|32.87|33.15|32.87|33.15|32.87|33.14|32.86|3
1739253130000|2025-02-11 05:52:10|33.16|32.88|33.16|32.88|33.17|32.89|33.16|32.88|3
1739253140000|2025-02-11 05:52:20|33.17|32.89|33.16|32.88|33.18|32.9|33.16|32.88|4
1739253150000|2025-02-11 05:52:30|33.15|32.87|33.16|32.88|33.16|32.88|33.14|32.86|4
1739253160000|2025-02-11 05:52:40|33.15|32.87|33.15|32.87|33.16|32.88|33.15|32.87|3
1739253170000|2025-02-11 05:52:50|33.16|32.88|33.15|32.87|33.16|32.88|33.14|32.86|6
1739253180000|2025-02-11 05:53:00|33.14|32.86|33.16|32.88|33.16|32.88|33.14|32.86|3
1739253190000|2025-02-11 05:53:10|33.17|32.89|33.16|32.88|33.17|32.89|33.16|32.88|6
1739253200000|2025-02-11 05:53:20|33.17|32.89|33.18|32.9|33.19|32.91|33.17|32.89|4
1739253210000|2025-02-11 05:53:30|33.19|32.91|33.2|32.92|33.2|32.92|33.18|32.9|4
1739253220000|2025-02-11 05:53:40|33.19|32.91|33.17|32.89|33.2|32.92|33.17|32.89|7
1739253230000|2025-02-11 05:53:50|33.16|32.88|33.14|32.86|33.17|32.89|33.14|32.86|7
1739253240000|2025-02-11 05:54:00|33.15|32.87|33.14|32.86|33.16|32.88|33.14|32.86|6
1739253250000|2025-02-11 05:54:10|33.15|32.87|33.19|32.91|33.19|32.91|33.15|32.87|7
1739253260000|2025-02-11 05:54:20|33.18|32.9|33.18|32.9|33.19|32.91|33.17|32.89|5
1739253270000|2025-02-11 05:54:30|33.17|32.89|33.18|32.9|33.19|32.91|33.17|32.89|4
1739253280000|2025-02-11 05:54:40|33.17|32.89|33.18|32.9|33.19|32.91|33.17|32.89|4
1739253290000|2025-02-11 05:54:50|33.17|32.89|33.19|32.91|33.19|32.91|33.17|32.89|5
1739253310000|2025-02-11 05:55:10|33.2|32.92|33.19|32.91|33.2|32.92|33.17|32.89|10
1739253320000|2025-02-11 05:55:20|33.18|32.9|33.19|32.91|33.2|32.92|33.18|32.9|6
1739253330000|2025-02-11 05:55:30|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|7
1739253340000|2025-02-11 05:55:40|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|12
1739253350000|2025-02-11 05:55:50|33.22|32.94|33.29|33.01|33.36|33.08|33.22|32.94|16
1739253360000|2025-02-11 05:56:00|33.31|33.03|33.32|33.04|33.34|33.06|33.31|33.03|9
1739253370000|2025-02-11 05:56:10|33.33|33.05|33.38|33.1|33.38|33.1|33.33|33.05|7
1739253380000|2025-02-11 05:56:20|33.39|33.11|33.4|33.12|33.41|33.13|33.39|33.11|5
1739253390000|2025-02-11 05:56:30|33.39|33.11|33.37|33.09|33.4|33.12|33.37|33.09|5
1739253400000|2025-02-11 05:56:40|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|3
1739253410000|2025-02-11 05:56:50|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739253420000|2025-02-11 05:57:00|33.36|33.08|33.32|33.04|33.36|33.08|33.31|33.03|8
1739253430000|2025-02-11 05:57:10|33.33|33.05|33.36|33.08|33.36|33.08|33.33|33.05|8
1739253440000|2025-02-11 05:57:20|33.37|33.09|33.39|33.11|33.39|33.11|33.37|33.09|3
1739253450000|2025-02-11 05:57:30|33.38|33.1|33.38|33.1|33.38|33.1|33.36|33.08|8
1739253460000|2025-02-11 05:57:40|33.37|33.09|33.4|33.12|33.4|33.12|33.37|33.09|4
1739253470000|2025-02-11 05:57:50|33.41|33.13|33.38|33.1|33.41|33.13|33.38|33.1|8
1739253480000|2025-02-11 05:58:00|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|4
1739253490000|2025-02-11 05:58:10|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|4
1739253500000|2025-02-11 05:58:20|33.39|33.11|33.38|33.1|33.4|33.12|33.38|33.1|4
1739253510000|2025-02-11 05:58:30|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|3
1739253520000|2025-02-11 05:58:40|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739253530000|2025-02-11 05:58:50|33.37|33.09|33.41|33.13|33.41|33.13|33.37|33.09|10
1739253540000|2025-02-11 05:59:00|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|5
1739253550000|2025-02-11 05:59:10|33.4|33.12|33.38|33.1|33.4|33.12|33.37|33.09|6
1739253560000|2025-02-11 05:59:20|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739253570000|2025-02-11 05:59:30|33.36|33.08|33.35|33.07|33.36|33.08|33.35|33.07|4
1739253580000|2025-02-11 05:59:40|33.34|33.06|33.33|33.05|33.35|33.07|33.33|33.05|4
1739253590000|2025-02-11 05:59:50|33.34|33.06|33.33|33.05|33.34|33.06|33.32|33.04|6
1739253600000|2025-02-11 06:00:00|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739253610000|2025-02-11 06:00:10|33.42|33.14|33.39|33.11|33.42|33.14|33.38|33.1|7
1739253620000|2025-02-11 06:00:20|33.35|33.07|33.37|33.09|33.37|33.09|33.34|33.06|8
1739253630000|2025-02-11 06:00:30|33.36|33.08|33.36|33.08|33.36|33.08|33.34|33.06|8
1739253640000|2025-02-11 06:00:40|33.35|33.07|33.31|33.03|33.36|33.08|33.31|33.03|6
1739253650000|2025-02-11 06:00:50|33.32|33.04|33.29|33.01|33.32|33.04|33.27|32.99|10
1739253660000|2025-02-11 06:01:00|33.3|33.02|33.29|33.01|33.31|33.03|33.29|33.01|6
1739253670000|2025-02-11 06:01:10|33.28|33|33.27|32.99|33.29|33.01|33.26|32.98|10
1739253680000|2025-02-11 06:01:20|33.26|32.98|33.24|32.96|33.26|32.98|33.23|32.95|11
1739253690000|2025-02-11 06:01:30|33.22|32.94|33.21|32.93|33.23|32.95|33.19|32.91|12
1739253700000|2025-02-11 06:01:40|33.22|32.94|33.19|32.91|33.23|32.95|33.19|32.91|9
1739253710000|2025-02-11 06:01:50|33.2|32.92|33.18|32.9|33.2|32.92|33.17|32.89|11
1739253720000|2025-02-11 06:02:00|33.17|32.89|33.18|32.9|33.19|32.91|33.17|32.89|8
1739253730000|2025-02-11 06:02:10|33.17|32.89|33.19|32.91|33.19|32.91|33.13|32.85|11
1739253740000|2025-02-11 06:02:20|33.17|32.89|33.19|32.91|33.2|32.92|33.17|32.89|5
1739253750000|2025-02-11 06:02:30|33.2|32.92|33.22|32.94|33.22|32.94|33.2|32.92|9
1739253760000|2025-02-11 06:02:40|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|4
1739253770000|2025-02-11 06:02:50|33.21|32.93|33.18|32.9|33.21|32.93|33.16|32.88|8
1739253780000|2025-02-11 06:03:00|33.17|32.89|33.17|32.89|33.18|32.9|33.15|32.87|9
1739253790000|2025-02-11 06:03:10|33.18|32.9|33.17|32.89|33.18|32.9|33.16|32.88|4
1739253810000|2025-02-11 06:03:30|33.14|32.86|33.15|32.87|33.16|32.88|33.14|32.86|4
1739253820000|2025-02-11 06:03:40|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|7
1739253830000|2025-02-11 06:03:50|33.15|32.87|33.16|32.88|33.16|32.88|33.14|32.86|8
1739253840000|2025-02-11 06:04:00|33.15|32.87|33.16|32.88|33.17|32.89|33.15|32.87|8
1739253850000|2025-02-11 06:04:10|33.17|32.89|33.14|32.86|33.17|32.89|33.13|32.85|10
1739253860000|2025-02-11 06:04:20|33.15|32.87|33.15|32.87|33.16|32.88|33.14|32.86|9
1739253870000|2025-02-11 06:04:30|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|8
1739253880000|2025-02-11 06:04:40|33.16|32.88|33.14|32.86|33.17|32.89|33.14|32.86|8
1739253890000|2025-02-11 06:04:50|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|6
1739253900000|2025-02-11 06:05:00|33.15|32.87|33.1|32.82|33.15|32.87|33.1|32.82|7
1739253910000|2025-02-11 06:05:10|33.09|32.81|33.07|32.79|33.09|32.81|33.06|32.78|8
1739253920000|2025-02-11 06:05:20|33.06|32.78|33.03|32.75|33.07|32.79|33.03|32.75|7
1739253930000|2025-02-11 06:05:30|33.02|32.74|33.02|32.74|33.04|32.76|33.02|32.74|9
1739253940000|2025-02-11 06:05:40|33.03|32.75|33.07|32.79|33.07|32.79|33.03|32.75|8
1739253950000|2025-02-11 06:05:50|33.06|32.78|33.03|32.75|33.07|32.79|33.03|32.75|8
1739253960000|2025-02-11 06:06:00|33.04|32.76|33.07|32.79|33.07|32.79|33.04|32.76|6
1739253970000|2025-02-11 06:06:10|33.08|32.8|33.05|32.77|33.08|32.8|33.03|32.75|8
1739253980000|2025-02-11 06:06:20|33.04|32.76|33.04|32.76|33.05|32.77|33.03|32.75|10
1739253990000|2025-02-11 06:06:30|33.05|32.77|33.06|32.78|33.06|32.78|33.04|32.76|6
1739254000000|2025-02-11 06:06:40|33.05|32.77|33.04|32.76|33.05|32.77|33.04|32.76|6
1739254010000|2025-02-11 06:06:50|33.03|32.75|33.05|32.77|33.05|32.77|33.03|32.75|5
1739254020000|2025-02-11 06:07:00|33.04|32.76|33.04|32.76|33.05|32.77|33.04|32.76|5
1739254030000|2025-02-11 06:07:10|33.05|32.77|33.04|32.76|33.06|32.78|33.03|32.75|9
1739254040000|2025-02-11 06:07:20|33.03|32.75|33.02|32.74|33.03|32.75|33.01|32.73|6
1739254050000|2025-02-11 06:07:30|33.01|32.73|33.05|32.77|33.05|32.77|33.01|32.73|11
1739254060000|2025-02-11 06:07:40|33.04|32.76|33.04|32.76|33.05|32.77|33.04|32.76|11
1739254070000|2025-02-11 06:07:50|33.05|32.77|33.07|32.79|33.07|32.79|33.05|32.77|9
1739254080000|2025-02-11 06:08:00|33.06|32.78|33.05|32.77|33.07|32.79|33.04|32.76|12
1739254090000|2025-02-11 06:08:10|33.06|32.78|33.07|32.79|33.07|32.79|33.05|32.77|6
1739254100000|2025-02-11 06:08:20|33.06|32.78|33.07|32.79|33.08|32.8|33.06|32.78|4
1739254110000|2025-02-11 06:08:30|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|4
1739254130000|2025-02-11 06:08:50|33.08|32.8|33.08|32.8|33.09|32.81|33.07|32.79|7
1739254140000|2025-02-11 06:09:00|33.07|32.79|33.09|32.81|33.1|32.82|33.07|32.79|7
1739254150000|2025-02-11 06:09:10|33.1|32.82|33.09|32.81|33.1|32.82|33.08|32.8|10
1739254160000|2025-02-11 06:09:20|33.08|32.8|33.09|32.81|33.09|32.81|33.08|32.8|2
1739254170000|2025-02-11 06:09:30|33.1|32.82|33.1|32.82|33.11|32.83|33.09|32.81|7
1739254180000|2025-02-11 06:09:40|33.11|32.83|33.12|32.84|33.12|32.84|33.1|32.82|10
1739254190000|2025-02-11 06:09:50|33.11|32.83|33.11|32.83|33.11|32.83|33.11|32.83|1
1739254200000|2025-02-11 06:10:00|33.1|32.82|33.09|32.81|33.11|32.83|33.09|32.81|6
1739254210000|2025-02-11 06:10:10|33.08|32.8|33.08|32.8|33.1|32.82|33.08|32.8|7
1739254220000|2025-02-11 06:10:20|33.09|32.81|33.08|32.8|33.1|32.82|33.08|32.8|6
1739254230000|2025-02-11 06:10:30|33.09|32.81|33.09|32.81|33.09|32.81|33.08|32.8|7
1739254240000|2025-02-11 06:10:40|33.1|32.82|33.08|32.8|33.1|32.82|33.08|32.8|7
1739254250000|2025-02-11 06:10:50|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|8
1739254260000|2025-02-11 06:11:00|33.09|32.81|33.08|32.8|33.11|32.83|33.08|32.8|10
1739254270000|2025-02-11 06:11:10|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|10
1739254280000|2025-02-11 06:11:20|33.11|32.83|33.12|32.84|33.12|32.84|33.09|32.81|10
1739254290000|2025-02-11 06:11:30|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|3
1739254300000|2025-02-11 06:11:40|33.14|32.86|33.14|32.86|33.15|32.87|33.13|32.85|9
1739254330000|2025-02-11 06:12:10|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|5
1739254340000|2025-02-11 06:12:20|33.12|32.84|33.12|32.84|33.13|32.85|33.12|32.84|3
1739254350000|2025-02-11 06:12:30|33.13|32.85|33.12|32.84|33.13|32.85|33.12|32.84|6
1739254360000|2025-02-11 06:12:40|33.1|32.82|33.11|32.83|33.11|32.83|33.09|32.81|4
1739254370000|2025-02-11 06:12:50|33.1|32.82|33.1|32.82|33.11|32.83|33.09|32.81|9
1739254380000|2025-02-11 06:13:00|33.11|32.83|33.12|32.84|33.12|32.84|33.1|32.82|8
1739254390000|2025-02-11 06:13:10|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|9
1739254400000|2025-02-11 06:13:20|33.12|32.84|33.12|32.84|33.13|32.85|33.12|32.84|5
1739254420000|2025-02-11 06:13:40|33.13|32.85|33.11|32.83|33.14|32.86|33.11|32.83|8
1739254430000|2025-02-11 06:13:50|33.1|32.82|33.08|32.8|33.11|32.83|33.08|32.8|9
1739254440000|2025-02-11 06:14:00|33.07|32.79|33.08|32.8|33.08|32.8|33.06|32.78|8
1739254450000|2025-02-11 06:14:10|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|6
1739254460000|2025-02-11 06:14:20|33.09|32.81|33.08|32.8|33.09|32.81|33.07|32.79|10
1739254470000|2025-02-11 06:14:30|33.09|32.81|33.09|32.81|33.09|32.81|33.08|32.8|7
1739254480000|2025-02-11 06:14:40|33.1|32.82|33.03|32.75|33.11|32.83|33.02|32.74|12
1739254500000|2025-02-11 06:15:00|33.02|32.74|33.01|32.73|33.02|32.74|33|32.72|8
1739254510000|2025-02-11 06:15:10|33|32.72|33.02|32.74|33.02|32.74|33|32.72|3
1739254520000|2025-02-11 06:15:20|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|4
1739254530000|2025-02-11 06:15:30|33.04|32.76|33.05|32.77|33.05|32.77|33.04|32.76|2
1739254540000|2025-02-11 06:15:40|33.04|32.76|33.04|32.76|33.06|32.78|33.04|32.76|7
1739254550000|2025-02-11 06:15:50|33.03|32.75|33.04|32.76|33.04|32.76|33.02|32.74|9
1739254560000|2025-02-11 06:16:00|33.05|32.77|33.03|32.75|33.05|32.77|33.03|32.75|3
1739254570000|2025-02-11 06:16:10|33.04|32.76|33.07|32.79|33.07|32.79|33.03|32.75|10
1739254580000|2025-02-11 06:16:20|33.08|32.8|33.07|32.79|33.08|32.8|33.05|32.77|9
1739254590000|2025-02-11 06:16:30|33.08|32.8|33.08|32.8|33.08|32.8|33.07|32.79|3
1739254600000|2025-02-11 06:16:40|33.07|32.79|33.08|32.8|33.08|32.8|33.07|32.79|2
1739254610000|2025-02-11 06:16:50|33.07|32.79|33.1|32.82|33.1|32.82|33.07|32.79|3
1739254620000|2025-02-11 06:17:00|33.09|32.81|33.1|32.82|33.1|32.82|33.08|32.8|5
1739254630000|2025-02-11 06:17:10|33.09|32.81|33.13|32.85|33.13|32.85|33.09|32.81|8
1739254640000|2025-02-11 06:17:20|33.11|32.83|33.11|32.83|33.12|32.84|33.11|32.83|3
1739254650000|2025-02-11 06:17:30|33.13|32.85|33.08|32.8|33.13|32.85|33.08|32.8|6
1739254660000|2025-02-11 06:17:40|33.07|32.79|33.06|32.78|33.07|32.79|33.06|32.78|2
1739254670000|2025-02-11 06:17:50|33.07|32.79|33.07|32.79|33.07|32.79|33.06|32.78|5
1739254680000|2025-02-11 06:18:00|33.08|32.8|33.09|32.81|33.09|32.81|33.07|32.79|8
1739254690000|2025-02-11 06:18:10|33.08|32.8|33.09|32.81|33.09|32.81|33.08|32.8|6
1739254700000|2025-02-11 06:18:20|33.08|32.8|33.07|32.79|33.09|32.81|33.07|32.79|6
1739254710000|2025-02-11 06:18:30|33.08|32.8|33.06|32.78|33.08|32.8|33.06|32.78|3
1739254720000|2025-02-11 06:18:40|33.07|32.79|33.07|32.79|33.07|32.79|33.06|32.78|9
1739254730000|2025-02-11 06:18:50|33.06|32.78|33.07|32.79|33.07|32.79|33.06|32.78|2
1739254740000|2025-02-11 06:19:00|33.06|32.78|33.06|32.78|33.06|32.78|33.05|32.77|5
1739254750000|2025-02-11 06:19:10|33.05|32.77|33.07|32.79|33.07|32.79|33.05|32.77|11
1739254760000|2025-02-11 06:19:20|33.08|32.8|33.08|32.8|33.09|32.81|33.07|32.79|9
1739254770000|2025-02-11 06:19:30|33.07|32.79|33.07|32.79|33.07|32.79|33.06|32.78|5
1739254780000|2025-02-11 06:19:40|33.09|32.81|33.09|32.81|33.09|32.81|33.06|32.78|8
1739254790000|2025-02-11 06:19:50|33.1|32.82|33.1|32.82|33.1|32.82|33.08|32.8|6
1739254800000|2025-02-11 06:20:00|33.09|32.81|33.11|32.83|33.11|32.83|33.09|32.81|3
1739254810000|2025-02-11 06:20:10|33.12|32.84|33.13|32.85|33.13|32.85|33.11|32.83|8
1739254820000|2025-02-11 06:20:20|33.12|32.84|33.11|32.83|33.12|32.84|33.11|32.83|8
1739254830000|2025-02-11 06:20:30|33.12|32.84|33.14|32.86|33.15|32.87|33.12|32.84|13
1739254840000|2025-02-11 06:20:40|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|6
1739254860000|2025-02-11 06:21:00|33.13|32.85|33.12|32.84|33.13|32.85|33.11|32.83|6
1739254870000|2025-02-11 06:21:10|33.11|32.83|33.13|32.85|33.13|32.85|33.11|32.83|5
1739254880000|2025-02-11 06:21:20|33.12|32.84|33.13|32.85|33.14|32.86|33.12|32.84|9
1739254890000|2025-02-11 06:21:30|33.14|32.86|33.16|32.88|33.16|32.88|33.14|32.86|4
1739254900000|2025-02-11 06:21:40|33.15|32.87|33.15|32.87|33.16|32.88|33.14|32.86|11
1739254910000|2025-02-11 06:21:50|33.16|32.88|33.18|32.9|33.18|32.9|33.15|32.87|5
1739254920000|2025-02-11 06:22:00|33.19|32.91|33.15|32.87|33.2|32.92|33.15|32.87|7
1739254930000|2025-02-11 06:22:10|33.14|32.86|33.17|32.89|33.18|32.9|33.14|32.86|12
1739254940000|2025-02-11 06:22:20|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739254950000|2025-02-11 06:22:30|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|4
1739254960000|2025-02-11 06:22:40|33.18|32.9|33.16|32.88|33.18|32.9|33.16|32.88|5
1739254970000|2025-02-11 06:22:50|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|2
1739254980000|2025-02-11 06:23:00|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|4
1739254990000|2025-02-11 06:23:10|33.13|32.85|33.16|32.88|33.16|32.88|33.13|32.85|5
1739255010000|2025-02-11 06:23:30|33.17|32.89|33.18|32.9|33.18|32.9|33.16|32.88|4
1739255020000|2025-02-11 06:23:40|33.17|32.89|33.18|32.9|33.19|32.91|33.17|32.89|4
1739255030000|2025-02-11 06:23:50|33.17|32.89|33.2|32.92|33.21|32.93|33.17|32.89|6
1739255040000|2025-02-11 06:24:00|33.19|32.91|33.19|32.91|33.2|32.92|33.18|32.9|7
1739255050000|2025-02-11 06:24:10|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|5
1739255060000|2025-02-11 06:24:20|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739255070000|2025-02-11 06:24:30|33.21|32.93|33.21|32.93|33.22|32.94|33.21|32.93|7
1739255080000|2025-02-11 06:24:40|33.22|32.94|33.23|32.95|33.24|32.96|33.22|32.94|10
1739255090000|2025-02-11 06:24:50|33.24|32.96|33.2|32.92|33.24|32.96|33.19|32.91|11
1739255100000|2025-02-11 06:25:00|33.19|32.91|33.18|32.9|33.2|32.92|33.18|32.9|8
1739255110000|2025-02-11 06:25:10|33.19|32.91|33.17|32.89|33.19|32.91|33.17|32.89|5
1739255120000|2025-02-11 06:25:20|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1739255150000|2025-02-11 06:25:50|33.12|32.84|33.15|32.87|33.15|32.87|33.12|32.84|7
1739255160000|2025-02-11 06:26:00|33.14|32.86|33.18|32.9|33.18|32.9|33.14|32.86|9
1739255170000|2025-02-11 06:26:10|33.17|32.89|33.18|32.9|33.18|32.9|33.17|32.89|4
1739255180000|2025-02-11 06:26:20|33.17|32.89|33.17|32.89|33.18|32.9|33.17|32.89|5
1739255190000|2025-02-11 06:26:30|33.16|32.88|33.16|32.88|33.16|32.88|33.16|32.88|1
1739255200000|2025-02-11 06:26:40|33.15|32.87|33.15|32.87|33.17|32.89|33.15|32.87|5
1739255210000|2025-02-11 06:26:50|33.14|32.86|33.13|32.85|33.14|32.86|33.13|32.85|2
1739255220000|2025-02-11 06:27:00|33.12|32.84|33.15|32.87|33.15|32.87|33.12|32.84|8
1739255230000|2025-02-11 06:27:10|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|8
1739255240000|2025-02-11 06:27:20|33.14|32.86|33.13|32.85|33.14|32.86|33.12|32.84|4
1739255250000|2025-02-11 06:27:30|33.12|32.84|33.15|32.87|33.15|32.87|33.12|32.84|8
1739255260000|2025-02-11 06:27:40|33.14|32.86|33.12|32.84|33.14|32.86|33.12|32.84|3
1739255270000|2025-02-11 06:27:50|33.11|32.83|33.11|32.83|33.12|32.84|33.11|32.83|5
1739255280000|2025-02-11 06:28:00|33.12|32.84|33.1|32.82|33.12|32.84|33.1|32.82|3
1739255290000|2025-02-11 06:28:10|33.09|32.81|33.09|32.81|33.1|32.82|33.08|32.8|7
1739255300000|2025-02-11 06:28:20|33.08|32.8|33.06|32.78|33.08|32.8|33.06|32.78|7
1739255310000|2025-02-11 06:28:30|33.07|32.79|33.09|32.81|33.09|32.81|33.06|32.78|7
1739255320000|2025-02-11 06:28:40|33.08|32.8|33.07|32.79|33.09|32.81|33.07|32.79|4
1739255340000|2025-02-11 06:29:00|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|2
1739255350000|2025-02-11 06:29:10|33.11|32.83|33.11|32.83|33.11|32.83|33.1|32.82|3
1739255360000|2025-02-11 06:29:20|33.1|32.82|33.11|32.83|33.12|32.84|33.1|32.82|5
1739255370000|2025-02-11 06:29:30|33.12|32.84|33.12|32.84|33.13|32.85|33.12|32.84|5
1739255380000|2025-02-11 06:29:40|33.13|32.85|33.14|32.86|33.14|32.86|33.12|32.84|8
1739255390000|2025-02-11 06:29:50|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|10
1739255400000|2025-02-11 06:30:00|33.12|32.84|33.14|32.86|33.14|32.86|33.12|32.84|7
1739255410000|2025-02-11 06:30:10|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|6
1739255420000|2025-02-11 06:30:20|33.15|32.87|33.14|32.86|33.16|32.88|33.14|32.86|10
1739255430000|2025-02-11 06:30:30|33.13|32.85|33.11|32.83|33.14|32.86|33.11|32.83|5
1739255440000|2025-02-11 06:30:40|33.1|32.82|33.1|32.82|33.11|32.83|33.09|32.81|9
1739255450000|2025-02-11 06:30:50|33.09|32.81|33.1|32.82|33.11|32.83|33.09|32.81|10
1739255460000|2025-02-11 06:31:00|33.09|32.81|33.1|32.82|33.12|32.84|33.09|32.81|7
1739255470000|2025-02-11 06:31:10|33.09|32.81|33.07|32.79|33.09|32.81|33.06|32.78|8
1739255480000|2025-02-11 06:31:20|33.06|32.78|33.06|32.78|33.07|32.79|33.05|32.77|9
1739255490000|2025-02-11 06:31:30|33.05|32.77|33.06|32.78|33.08|32.8|33.05|32.77|10
1739255500000|2025-02-11 06:31:40|33.07|32.79|33.08|32.8|33.08|32.8|33.07|32.79|6
1739255510000|2025-02-11 06:31:50|33.06|32.78|33.06|32.78|33.07|32.79|33.06|32.78|3
1739255520000|2025-02-11 06:32:00|33.05|32.77|33.08|32.8|33.08|32.8|33.05|32.77|6
1739255540000|2025-02-11 06:32:20|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1739255550000|2025-02-11 06:32:30|33.08|32.8|33.09|32.81|33.09|32.81|33.07|32.79|4
1739255560000|2025-02-11 06:32:40|33.1|32.82|33.1|32.82|33.1|32.82|33.08|32.8|7
1739255570000|2025-02-11 06:32:50|33.11|32.83|33.11|32.83|33.11|32.83|33.09|32.81|6
1739255580000|2025-02-11 06:33:00|33.12|32.84|33.12|32.84|33.12|32.84|33.11|32.83|3
1739255590000|2025-02-11 06:33:10|33.11|32.83|33.1|32.82|33.12|32.84|33.1|32.82|8
1739255600000|2025-02-11 06:33:20|33.11|32.83|33.09|32.81|33.11|32.83|33.08|32.8|5
1739255610000|2025-02-11 06:33:30|33.14|32.86|33.2|32.92|33.21|32.93|33.13|32.85|14
1739255620000|2025-02-11 06:33:40|33.21|32.93|33.19|32.91|33.21|32.93|33.18|32.9|7
1739255630000|2025-02-11 06:33:50|33.2|32.92|33.16|32.88|33.2|32.92|33.15|32.87|8
1739255640000|2025-02-11 06:34:00|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|2
1739255650000|2025-02-11 06:34:10|33.15|32.87|33.18|32.9|33.18|32.9|33.15|32.87|8
1739255660000|2025-02-11 06:34:20|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739255670000|2025-02-11 06:34:30|33.19|32.91|33.19|32.91|33.2|32.92|33.19|32.91|3
1739255680000|2025-02-11 06:34:40|33.2|32.92|33.2|32.92|33.2|32.92|33.19|32.91|5
1739255690000|2025-02-11 06:34:50|33.21|32.93|33.21|32.93|33.21|32.93|33.2|32.92|3
1739255700000|2025-02-11 06:35:00|33.2|32.92|33.22|32.94|33.23|32.95|33.2|32.92|5
1739255710000|2025-02-11 06:35:10|33.23|32.95|33.25|32.97|33.26|32.98|33.23|32.95|7
1739255730000|2025-02-11 06:35:30|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739255740000|2025-02-11 06:35:40|33.25|32.97|33.27|32.99|33.27|32.99|33.25|32.97|3
1739255750000|2025-02-11 06:35:50|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739255760000|2025-02-11 06:36:00|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|4
1739255770000|2025-02-11 06:36:10|33.28|33|33.32|33.04|33.32|33.04|33.27|32.99|6
1739255780000|2025-02-11 06:36:20|33.31|33.03|33.3|33.02|33.32|33.04|33.3|33.02|6
1739255790000|2025-02-11 06:36:30|33.29|33.01|33.28|33|33.3|33.02|33.27|32.99|10
1739255800000|2025-02-11 06:36:40|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|5
1739255810000|2025-02-11 06:36:50|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739255820000|2025-02-11 06:37:00|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|4
1739255830000|2025-02-11 06:37:10|33.31|33.03|33.3|33.02|33.31|33.03|33.29|33.01|4
1739255840000|2025-02-11 06:37:20|33.31|33.03|33.29|33.01|33.31|33.03|33.29|33.01|3
1739255850000|2025-02-11 06:37:30|33.3|33.02|33.28|33|33.3|33.02|33.27|32.99|7
1739255860000|2025-02-11 06:37:40|33.29|33.01|33.28|33|33.29|33.01|33.27|32.99|8
1739255870000|2025-02-11 06:37:50|33.27|32.99|33.26|32.98|33.28|33|33.25|32.97|6
1739255880000|2025-02-11 06:38:00|33.27|32.99|33.29|33.01|33.29|33.01|33.25|32.97|9
1739255890000|2025-02-11 06:38:10|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|4
1739255900000|2025-02-11 06:38:20|33.3|33.02|33.3|33.02|33.3|33.02|33.29|33.01|3
1739255910000|2025-02-11 06:38:30|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|3
1739255930000|2025-02-11 06:38:50|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1739255940000|2025-02-11 06:39:00|33.31|33.03|33.31|33.03|33.31|33.03|33.29|33.01|7
1739255950000|2025-02-11 06:39:10|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739255960000|2025-02-11 06:39:20|33.31|33.03|33.3|33.02|33.31|33.03|33.28|33|6
1739255970000|2025-02-11 06:39:30|33.31|33.03|33.32|33.04|33.32|33.04|33.3|33.02|4
1739255980000|2025-02-11 06:39:40|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|4
1739255990000|2025-02-11 06:39:50|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|6
1739256000000|2025-02-11 06:40:00|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739256010000|2025-02-11 06:40:10|33.31|33.03|33.31|33.03|33.31|33.03|33.29|33.01|5
1739256020000|2025-02-11 06:40:20|33.3|33.02|33.29|33.01|33.31|33.03|33.29|33.01|4
1739256030000|2025-02-11 06:40:30|33.3|33.02|33.31|33.03|33.31|33.03|33.29|33.01|6
1739256040000|2025-02-11 06:40:40|33.3|33.02|33.3|33.02|33.3|33.02|33.3|33.02|1
1739256050000|2025-02-11 06:40:50|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739256060000|2025-02-11 06:41:00|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|4
1739256070000|2025-02-11 06:41:10|33.29|33.01|33.31|33.03|33.32|33.04|33.28|33|7
1739256080000|2025-02-11 06:41:20|33.32|33.04|33.31|33.03|33.32|33.04|33.3|33.02|4
1739256090000|2025-02-11 06:41:30|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739256130000|2025-02-11 06:42:10|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1739256140000|2025-02-11 06:42:20|33.3|33.02|33.32|33.04|33.32|33.04|33.3|33.02|7
1739256150000|2025-02-11 06:42:30|33.31|33.03|33.36|33.08|33.36|33.08|33.31|33.03|7
1739256160000|2025-02-11 06:42:40|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|7
1739256170000|2025-02-11 06:42:50|33.32|33.04|33.31|33.03|33.32|33.04|33.3|33.02|8
1739256180000|2025-02-11 06:43:00|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|5
1739256190000|2025-02-11 06:43:10|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|6
1739256200000|2025-02-11 06:43:20|33.33|33.05|33.32|33.04|33.33|33.05|33.31|33.03|6
1739256210000|2025-02-11 06:43:30|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739256220000|2025-02-11 06:43:40|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739256230000|2025-02-11 06:43:50|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|2
1739256250000|2025-02-11 06:44:10|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|5
1739256260000|2025-02-11 06:44:20|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|8
1739256270000|2025-02-11 06:44:30|33.34|33.06|33.33|33.05|33.34|33.06|33.32|33.04|4
1739256280000|2025-02-11 06:44:40|33.34|33.06|33.34|33.06|33.35|33.07|33.33|33.05|5
1739256290000|2025-02-11 06:44:50|33.33|33.05|33.37|33.09|33.37|33.09|33.33|33.05|5
1739256300000|2025-02-11 06:45:00|33.38|33.1|33.61|33.33|33.61|33.33|33.36|33.08|8
1739256320000|2025-02-11 06:45:20|33.67|33.39|33.71|33.43|33.71|33.43|33.67|33.39|6
1739256330000|2025-02-11 06:45:30|33.72|33.44|33.69|33.41|33.72|33.44|33.69|33.41|9
1739256340000|2025-02-11 06:45:40|33.68|33.4|33.63|33.35|33.68|33.4|33.63|33.35|5
1739256350000|2025-02-11 06:45:50|33.64|33.36|33.63|33.35|33.64|33.36|33.62|33.34|4
1739256360000|2025-02-11 06:46:00|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|2
1739256370000|2025-02-11 06:46:10|33.62|33.34|33.63|33.35|33.63|33.35|33.61|33.33|6
1739256380000|2025-02-11 06:46:20|33.62|33.34|33.66|33.38|33.66|33.38|33.6|33.32|7
1739256390000|2025-02-11 06:46:30|33.65|33.37|33.63|33.35|33.65|33.37|33.63|33.35|7
1739256400000|2025-02-11 06:46:40|33.64|33.36|33.67|33.39|33.67|33.39|33.62|33.34|7
1739256410000|2025-02-11 06:46:50|33.68|33.4|33.95|33.67|33.96|33.68|33.67|33.39|12
1739256420000|2025-02-11 06:47:00|33.94|33.66|33.9|33.62|33.94|33.66|33.88|33.6|16
1739256430000|2025-02-11 06:47:10|33.91|33.63|33.93|33.65|33.95|33.67|33.9|33.62|10
1739256440000|2025-02-11 06:47:20|33.92|33.64|33.91|33.63|33.94|33.66|33.91|33.63|9
1739256450000|2025-02-11 06:47:30|33.9|33.62|33.91|33.63|33.94|33.66|33.89|33.61|8
1739256460000|2025-02-11 06:47:40|33.9|33.62|33.9|33.62|33.92|33.64|33.9|33.62|5
1739256470000|2025-02-11 06:47:50|33.89|33.61|33.87|33.59|33.9|33.62|33.87|33.59|7
1739256480000|2025-02-11 06:48:00|33.86|33.58|33.89|33.61|33.89|33.61|33.85|33.57|13
1739256490000|2025-02-11 06:48:10|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|4
1739256500000|2025-02-11 06:48:20|33.88|33.6|33.87|33.59|33.89|33.61|33.87|33.59|4
1739256520000|2025-02-11 06:48:40|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1739256530000|2025-02-11 06:48:50|33.84|33.56|33.85|33.57|33.87|33.59|33.84|33.56|8
1739256540000|2025-02-11 06:49:00|33.87|33.59|33.9|33.62|33.9|33.62|33.86|33.58|7
1739256550000|2025-02-11 06:49:10|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1739256560000|2025-02-11 06:49:20|33.91|33.63|33.94|33.66|33.94|33.66|33.91|33.63|9
1739256570000|2025-02-11 06:49:30|33.93|33.65|33.93|33.65|33.96|33.68|33.93|33.65|9
1739256580000|2025-02-11 06:49:40|33.94|33.66|33.9|33.62|33.94|33.66|33.89|33.61|7
1739256590000|2025-02-11 06:49:50|33.89|33.61|33.88|33.6|33.9|33.62|33.88|33.6|4
1739256600000|2025-02-11 06:50:00|33.89|33.61|33.97|33.69|33.97|33.69|33.89|33.61|12
1739256610000|2025-02-11 06:50:10|33.96|33.68|33.97|33.69|33.97|33.69|33.96|33.68|2
1739256620000|2025-02-11 06:50:20|33.98|33.7|33.98|33.7|33.98|33.7|33.97|33.69|3
1739256630000|2025-02-11 06:50:30|33.97|33.69|33.99|33.71|33.99|33.71|33.96|33.68|7
1739256640000|2025-02-11 06:50:40|33.98|33.7|33.96|33.68|33.98|33.7|33.96|33.68|5
1739256650000|2025-02-11 06:50:50|33.97|33.69|33.94|33.66|33.97|33.69|33.94|33.66|6
1739256660000|2025-02-11 06:51:00|33.93|33.65|33.96|33.68|33.96|33.68|33.92|33.64|7
1739256670000|2025-02-11 06:51:10|33.97|33.69|33.95|33.67|33.97|33.69|33.95|33.67|5
1739256680000|2025-02-11 06:51:20|33.96|33.68|33.96|33.68|33.97|33.69|33.95|33.67|17
1739256690000|2025-02-11 06:51:30|33.95|33.67|33.94|33.66|33.95|33.67|33.94|33.66|2
1739256700000|2025-02-11 06:51:40|33.93|33.65|33.91|33.63|33.93|33.65|33.91|33.63|3
1739256710000|2025-02-11 06:51:50|33.9|33.62|33.9|33.62|33.93|33.65|33.89|33.61|8
1739256720000|2025-02-11 06:52:00|33.89|33.61|33.96|33.68|33.96|33.68|33.89|33.61|12
1739256730000|2025-02-11 06:52:10|33.95|33.67|33.99|33.71|33.99|33.71|33.95|33.67|7
1739256740000|2025-02-11 06:52:20|33.98|33.7|34.07|33.79|34.08|33.8|33.98|33.7|8
1739256750000|2025-02-11 06:52:30|34.05|33.77|34.02|33.74|34.05|33.77|34.02|33.74|13
1739256760000|2025-02-11 06:52:40|34.03|33.75|34.04|33.76|34.06|33.78|34.02|33.74|10
1739256770000|2025-02-11 06:52:50|34.03|33.75|34.02|33.74|34.03|33.75|34.01|33.73|6
1739256780000|2025-02-11 06:53:00|34.04|33.76|34.03|33.75|34.05|33.77|34.03|33.75|4
1739256790000|2025-02-11 06:53:10|34.02|33.74|34.01|33.73|34.02|33.74|34|33.72|5
1739256800000|2025-02-11 06:53:20|34|33.72|34.03|33.75|34.03|33.75|34|33.72|7
1739256810000|2025-02-11 06:53:30|34.02|33.74|34|33.72|34.02|33.74|34|33.72|8
1739256820000|2025-02-11 06:53:40|34.01|33.73|34.06|33.78|34.06|33.78|34.01|33.73|12
1739256830000|2025-02-11 06:53:50|34.05|33.77|34.06|33.78|34.07|33.79|34.04|33.76|8
1739256840000|2025-02-11 06:54:00|34.07|33.79|34.05|33.77|34.07|33.79|34.05|33.77|5
1739256850000|2025-02-11 06:54:10|34.04|33.76|34.01|33.73|34.04|33.76|34.01|33.73|5
1739256870000|2025-02-11 06:54:30|33.97|33.69|33.95|33.67|33.99|33.71|33.95|33.67|4
1739256880000|2025-02-11 06:54:40|33.94|33.66|33.94|33.66|33.94|33.66|33.91|33.63|9
1739256890000|2025-02-11 06:54:50|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|10
1739256900000|2025-02-11 06:55:00|33.93|33.65|33.95|33.67|33.95|33.67|33.93|33.65|3
1739256910000|2025-02-11 06:55:10|33.96|33.68|33.97|33.69|33.98|33.7|33.95|33.67|8
1739256920000|2025-02-11 06:55:20|33.96|33.68|33.97|33.69|33.97|33.69|33.95|33.67|12
1739256930000|2025-02-11 06:55:30|33.96|33.68|33.94|33.66|33.97|33.69|33.94|33.66|5
1739256940000|2025-02-11 06:55:40|33.95|33.67|33.93|33.65|33.95|33.67|33.92|33.64|7
1739256950000|2025-02-11 06:55:50|33.92|33.64|33.91|33.63|33.92|33.64|33.91|33.63|6
1739256960000|2025-02-11 06:56:00|33.9|33.62|33.89|33.61|33.91|33.63|33.89|33.61|6
1739256970000|2025-02-11 06:56:10|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|6
1739256980000|2025-02-11 06:56:20|33.9|33.62|33.85|33.57|33.9|33.62|33.85|33.57|5
1739256990000|2025-02-11 06:56:30|33.84|33.56|33.84|33.56|33.85|33.57|33.84|33.56|3
1739257000000|2025-02-11 06:56:40|33.85|33.57|33.83|33.55|33.85|33.57|33.83|33.55|5
1739257010000|2025-02-11 06:56:50|33.84|33.56|33.82|33.54|33.84|33.56|33.81|33.53|5
1739257020000|2025-02-11 06:57:00|33.81|33.53|33.81|33.53|33.82|33.54|33.8|33.52|7
1739257030000|2025-02-11 06:57:10|33.82|33.54|33.83|33.55|33.84|33.56|33.82|33.54|6
1739257040000|2025-02-11 06:57:20|33.84|33.56|33.83|33.55|33.84|33.56|33.82|33.54|5
1739257050000|2025-02-11 06:57:30|33.84|33.56|33.83|33.55|33.84|33.56|33.83|33.55|2
1739257070000|2025-02-11 06:57:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1739257080000|2025-02-11 06:58:00|33.79|33.51|33.83|33.55|33.83|33.55|33.79|33.51|9
1739257090000|2025-02-11 06:58:10|33.84|33.56|33.83|33.55|33.84|33.56|33.82|33.54|8
1739257100000|2025-02-11 06:58:20|33.82|33.54|33.83|33.55|33.84|33.56|33.82|33.54|4
1739257110000|2025-02-11 06:58:30|33.82|33.54|33.84|33.56|33.84|33.56|33.82|33.54|7
1739257120000|2025-02-11 06:58:40|33.83|33.55|33.82|33.54|33.84|33.56|33.82|33.54|8
1739257130000|2025-02-11 06:58:50|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|6
1739257140000|2025-02-11 06:59:00|33.81|33.53|33.81|33.53|33.82|33.54|33.8|33.52|9
1739257150000|2025-02-11 06:59:10|33.82|33.54|33.8|33.52|33.82|33.54|33.8|33.52|3
1739257160000|2025-02-11 06:59:20|33.81|33.53|33.81|33.53|33.82|33.54|33.81|33.53|7
1739257170000|2025-02-11 06:59:30|33.8|33.52|33.8|33.52|33.8|33.52|33.79|33.51|3
1739257180000|2025-02-11 06:59:40|33.81|33.53|33.8|33.52|33.82|33.54|33.79|33.51|12
1739257190000|2025-02-11 06:59:50|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|3
1739257200000|2025-02-11 07:00:00|33.78|33.5|33.79|33.51|33.81|33.53|33.78|33.5|13
1739257210000|2025-02-11 07:00:10|33.78|33.5|33.8|33.52|33.81|33.53|33.78|33.5|9
1739257220000|2025-02-11 07:00:20|33.79|33.51|33.77|33.49|33.8|33.52|33.76|33.48|11
1739257230000|2025-02-11 07:00:30|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|6
1739257240000|2025-02-11 07:00:40|33.76|33.48|33.79|33.51|33.79|33.51|33.76|33.48|8
1739257250000|2025-02-11 07:00:50|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|3
1739257260000|2025-02-11 07:01:00|33.77|33.49|33.77|33.49|33.77|33.49|33.76|33.48|3
1739257270000|2025-02-11 07:01:10|33.76|33.48|33.75|33.47|33.76|33.48|33.75|33.47|4
1739257280000|2025-02-11 07:01:20|33.74|33.46|33.73|33.45|33.75|33.47|33.73|33.45|4
1739257290000|2025-02-11 07:01:30|33.74|33.46|33.72|33.44|33.74|33.46|33.71|33.43|4
1739257300000|2025-02-11 07:01:40|33.71|33.43|33.74|33.46|33.74|33.46|33.71|33.43|8
1739257310000|2025-02-11 07:01:50|33.73|33.45|33.74|33.46|33.75|33.47|33.73|33.45|8
1739257320000|2025-02-11 07:02:00|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|6
1739257330000|2025-02-11 07:02:10|33.73|33.45|33.73|33.45|33.74|33.46|33.73|33.45|9
1739257340000|2025-02-11 07:02:20|33.72|33.44|33.68|33.4|33.72|33.44|33.68|33.4|4
1739257350000|2025-02-11 07:02:30|33.69|33.41|33.7|33.42|33.7|33.42|33.68|33.4|6
1739257360000|2025-02-11 07:02:40|33.69|33.41|33.7|33.42|33.7|33.42|33.68|33.4|8
1739257370000|2025-02-11 07:02:50|33.68|33.4|33.69|33.41|33.69|33.41|33.67|33.39|6
1739257380000|2025-02-11 07:03:00|33.7|33.42|33.7|33.42|33.72|33.44|33.69|33.41|7
1739257390000|2025-02-11 07:03:10|33.69|33.41|33.69|33.41|33.7|33.42|33.68|33.4|9
1739257400000|2025-02-11 07:03:20|33.7|33.42|33.67|33.39|33.7|33.42|33.67|33.39|4
1739257410000|2025-02-11 07:03:30|33.68|33.4|33.69|33.41|33.7|33.42|33.67|33.39|6
1739257420000|2025-02-11 07:03:40|33.7|33.42|33.7|33.42|33.71|33.43|33.69|33.41|10
1739257430000|2025-02-11 07:03:50|33.69|33.41|33.7|33.42|33.7|33.42|33.69|33.41|6
1739257440000|2025-02-11 07:04:00|33.69|33.41|33.74|33.46|33.74|33.46|33.69|33.41|9
1739257460000|2025-02-11 07:04:20|33.72|33.44|33.69|33.41|33.72|33.44|33.69|33.41|8
1739257470000|2025-02-11 07:04:30|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|6
1739257480000|2025-02-11 07:04:40|33.7|33.42|33.68|33.4|33.7|33.42|33.68|33.4|5
1739257490000|2025-02-11 07:04:50|33.67|33.39|33.67|33.39|33.68|33.4|33.66|33.38|8
1739257500000|2025-02-11 07:05:00|33.68|33.4|33.69|33.41|33.69|33.41|33.67|33.39|6
1739257510000|2025-02-11 07:05:10|33.68|33.4|33.68|33.4|33.69|33.41|33.68|33.4|3
1739257520000|2025-02-11 07:05:20|33.67|33.39|33.66|33.38|33.67|33.39|33.66|33.38|2
1739257530000|2025-02-11 07:05:30|33.65|33.37|33.64|33.36|33.65|33.37|33.64|33.36|2
1739257540000|2025-02-11 07:05:40|33.62|33.34|33.64|33.36|33.64|33.36|33.62|33.34|5
1739257550000|2025-02-11 07:05:50|33.62|33.34|33.63|33.35|33.65|33.37|33.62|33.34|5
1739257560000|2025-02-11 07:06:00|33.64|33.36|33.63|33.35|33.64|33.36|33.62|33.34|8
1739257570000|2025-02-11 07:06:10|33.64|33.36|33.62|33.34|33.64|33.36|33.62|33.34|6
1739257580000|2025-02-11 07:06:20|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|10
1739257590000|2025-02-11 07:06:30|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|8
1739257600000|2025-02-11 07:06:40|33.61|33.33|33.57|33.29|33.61|33.33|33.57|33.29|6
1739257610000|2025-02-11 07:06:50|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|5
1739257620000|2025-02-11 07:07:00|33.57|33.29|33.55|33.27|33.58|33.3|33.55|33.27|7
1739257630000|2025-02-11 07:07:10|33.56|33.28|33.56|33.28|33.56|33.28|33.55|33.27|5
1739257640000|2025-02-11 07:07:20|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|2
1739257660000|2025-02-11 07:07:40|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|3
1739257670000|2025-02-11 07:07:50|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|5
1739257680000|2025-02-11 07:08:00|33.55|33.27|33.56|33.28|33.57|33.29|33.55|33.27|7
1739257690000|2025-02-11 07:08:10|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|5
1739257700000|2025-02-11 07:08:20|33.55|33.27|33.59|33.31|33.59|33.31|33.55|33.27|5
1739257710000|2025-02-11 07:08:30|33.6|33.32|33.62|33.34|33.62|33.34|33.59|33.31|6
1739257720000|2025-02-11 07:08:40|33.64|33.36|33.62|33.34|33.65|33.37|33.61|33.33|7
1739257730000|2025-02-11 07:08:50|33.61|33.33|33.61|33.33|33.61|33.33|33.58|33.3|9
1739257740000|2025-02-11 07:09:00|33.62|33.34|33.65|33.37|33.65|33.37|33.62|33.34|8
1739257750000|2025-02-11 07:09:10|33.64|33.36|33.63|33.35|33.64|33.36|33.62|33.34|4
1739257760000|2025-02-11 07:09:20|33.62|33.34|33.59|33.31|33.62|33.34|33.59|33.31|6
1739257770000|2025-02-11 07:09:30|33.58|33.3|33.58|33.3|33.59|33.31|33.57|33.29|5
1739257780000|2025-02-11 07:09:40|33.57|33.29|33.55|33.27|33.57|33.29|33.54|33.26|4
1739257790000|2025-02-11 07:09:50|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1739257800000|2025-02-11 07:10:00|33.58|33.3|33.58|33.3|33.58|33.3|33.56|33.28|4
1739257810000|2025-02-11 07:10:10|33.59|33.31|33.58|33.3|33.6|33.32|33.57|33.29|4
1739257820000|2025-02-11 07:10:20|33.57|33.29|33.58|33.3|33.58|33.3|33.56|33.28|7
1739257830000|2025-02-11 07:10:30|33.59|33.31|33.58|33.3|33.6|33.32|33.58|33.3|3
1739257840000|2025-02-11 07:10:40|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|2
1739257860000|2025-02-11 07:11:00|33.62|33.34|33.6|33.32|33.62|33.34|33.59|33.31|4
1739257870000|2025-02-11 07:11:10|33.61|33.33|33.61|33.33|33.63|33.35|33.61|33.33|11
1739257880000|2025-02-11 07:11:20|33.62|33.34|33.62|33.34|33.63|33.35|33.61|33.33|4
1739257890000|2025-02-11 07:11:30|33.63|33.35|33.61|33.33|33.63|33.35|33.61|33.33|7
1739257900000|2025-02-11 07:11:40|33.62|33.34|33.61|33.33|33.63|33.35|33.61|33.33|5
1739257910000|2025-02-11 07:11:50|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|6
1739257920000|2025-02-11 07:12:00|33.62|33.34|33.62|33.34|33.63|33.35|33.61|33.33|6
1739257930000|2025-02-11 07:12:10|33.63|33.35|33.61|33.33|33.63|33.35|33.6|33.32|9
1739257940000|2025-02-11 07:12:20|33.6|33.32|33.58|33.3|33.6|33.32|33.57|33.29|8
1739257950000|2025-02-11 07:12:30|33.57|33.29|33.56|33.28|33.58|33.3|33.55|33.27|5
1739257960000|2025-02-11 07:12:40|33.57|33.29|33.58|33.3|33.58|33.3|33.56|33.28|5
1739257970000|2025-02-11 07:12:50|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|2
1739257980000|2025-02-11 07:13:00|33.57|33.29|33.58|33.3|33.59|33.31|33.57|33.29|6
1739257990000|2025-02-11 07:13:10|33.59|33.31|33.61|33.33|33.61|33.33|33.58|33.3|5
1739258000000|2025-02-11 07:13:20|33.59|33.31|33.55|33.27|33.6|33.32|33.55|33.27|8
1739258010000|2025-02-11 07:13:30|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|3
1739258020000|2025-02-11 07:13:40|33.55|33.27|33.55|33.27|33.56|33.28|33.54|33.26|5
1739258030000|2025-02-11 07:13:50|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|3
1739258050000|2025-02-11 07:14:10|33.55|33.27|33.53|33.25|33.55|33.27|33.52|33.24|4
1739258060000|2025-02-11 07:14:20|33.54|33.26|33.54|33.26|33.55|33.27|33.54|33.26|5
1739258070000|2025-02-11 07:14:30|33.55|33.27|33.5|33.22|33.55|33.27|33.5|33.22|7
1739258080000|2025-02-11 07:14:40|33.49|33.21|33.49|33.21|33.49|33.21|33.48|33.2|5
1739258090000|2025-02-11 07:14:50|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739258100000|2025-02-11 07:15:00|33.51|33.23|33.5|33.22|33.51|33.23|33.49|33.21|4
1739258110000|2025-02-11 07:15:10|33.49|33.21|33.48|33.2|33.49|33.21|33.47|33.19|6
1739258120000|2025-02-11 07:15:20|33.49|33.21|33.49|33.21|33.49|33.21|33.48|33.2|5
1739258130000|2025-02-11 07:15:30|33.48|33.2|33.5|33.22|33.5|33.22|33.48|33.2|3
1739258140000|2025-02-11 07:15:40|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|3
1739258150000|2025-02-11 07:15:50|33.5|33.22|33.51|33.23|33.51|33.23|33.49|33.21|5
1739258160000|2025-02-11 07:16:00|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|3
1739258170000|2025-02-11 07:16:10|33.53|33.25|33.53|33.25|33.54|33.26|33.52|33.24|5
1739258180000|2025-02-11 07:16:20|33.54|33.26|33.52|33.24|33.54|33.26|33.52|33.24|10
1739258190000|2025-02-11 07:16:30|33.53|33.25|33.54|33.26|33.54|33.26|33.52|33.24|8
1739258200000|2025-02-11 07:16:40|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|6
1739258210000|2025-02-11 07:16:50|33.53|33.25|33.53|33.25|33.53|33.25|33.53|33.25|1
1739258220000|2025-02-11 07:17:00|33.54|33.26|33.56|33.28|33.57|33.29|33.54|33.26|7
1739258230000|2025-02-11 07:17:10|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|3
1739258240000|2025-02-11 07:17:20|33.56|33.28|33.5|33.22|33.56|33.28|33.5|33.22|11
1739258250000|2025-02-11 07:17:30|33.51|33.23|33.51|33.23|33.51|33.23|33.49|33.21|6
1739258260000|2025-02-11 07:17:40|33.52|33.24|33.54|33.26|33.55|33.27|33.52|33.24|7
1739258270000|2025-02-11 07:17:50|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|2
1739258290000|2025-02-11 07:18:10|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|3
1739258300000|2025-02-11 07:18:20|33.55|33.27|33.52|33.24|33.56|33.28|33.52|33.24|5
1739258310000|2025-02-11 07:18:30|33.53|33.25|33.53|33.25|33.54|33.26|33.53|33.25|5
1739258320000|2025-02-11 07:18:40|33.54|33.26|33.55|33.27|33.56|33.28|33.54|33.26|8
1739258330000|2025-02-11 07:18:50|33.54|33.26|33.55|33.27|33.55|33.27|33.54|33.26|8
1739258340000|2025-02-11 07:19:00|33.56|33.28|33.58|33.3|33.58|33.3|33.55|33.27|8
1739258350000|2025-02-11 07:19:10|33.57|33.29|33.57|33.29|33.58|33.3|33.56|33.28|6
1739258360000|2025-02-11 07:19:20|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|7
1739258370000|2025-02-11 07:19:30|33.57|33.29|33.58|33.3|33.59|33.31|33.57|33.29|6
1739258380000|2025-02-11 07:19:40|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|5
1739258390000|2025-02-11 07:19:50|33.6|33.32|33.6|33.32|33.6|33.32|33.59|33.31|3
1739258400000|2025-02-11 07:20:00|33.59|33.31|33.64|33.36|33.64|33.36|33.59|33.31|11
1739258410000|2025-02-11 07:20:10|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|5
1739258420000|2025-02-11 07:20:20|33.64|33.36|33.64|33.36|33.66|33.38|33.64|33.36|6
1739258430000|2025-02-11 07:20:30|33.65|33.37|33.65|33.37|33.65|33.37|33.64|33.36|5
1739258440000|2025-02-11 07:20:40|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|4
1739258450000|2025-02-11 07:20:50|33.65|33.37|33.65|33.37|33.65|33.37|33.64|33.36|5
1739258460000|2025-02-11 07:21:00|33.64|33.36|33.68|33.4|33.69|33.41|33.64|33.36|11
1739258470000|2025-02-11 07:21:10|33.69|33.41|33.7|33.42|33.7|33.42|33.69|33.41|2
1739258480000|2025-02-11 07:21:20|33.71|33.43|33.68|33.4|33.71|33.43|33.67|33.39|6
1739258490000|2025-02-11 07:21:30|33.67|33.39|33.68|33.4|33.68|33.4|33.67|33.39|6
1739258500000|2025-02-11 07:21:40|33.67|33.39|33.65|33.37|33.67|33.39|33.65|33.37|3
1739258510000|2025-02-11 07:21:50|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739258520000|2025-02-11 07:22:00|33.63|33.35|33.67|33.39|33.67|33.39|33.63|33.35|12
1739258530000|2025-02-11 07:22:10|33.66|33.38|33.62|33.34|33.67|33.39|33.62|33.34|6
1739258540000|2025-02-11 07:22:20|33.61|33.33|33.61|33.33|33.62|33.34|33.6|33.32|5
1739258550000|2025-02-11 07:22:30|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1739258560000|2025-02-11 07:22:40|33.6|33.32|33.59|33.31|33.61|33.33|33.59|33.31|8
1739258570000|2025-02-11 07:22:50|33.58|33.3|33.57|33.29|33.58|33.3|33.56|33.28|6
1739258580000|2025-02-11 07:23:00|33.56|33.28|33.57|33.29|33.57|33.29|33.55|33.27|6
1739258590000|2025-02-11 07:23:10|33.58|33.3|33.55|33.27|33.58|33.3|33.55|33.27|7
1739258600000|2025-02-11 07:23:20|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|2
1739258610000|2025-02-11 07:23:30|33.54|33.26|33.53|33.25|33.55|33.27|33.53|33.25|6
1739258620000|2025-02-11 07:23:40|33.54|33.26|33.57|33.29|33.57|33.29|33.53|33.25|8
1739258630000|2025-02-11 07:23:50|33.56|33.28|33.56|33.28|33.57|33.29|33.56|33.28|7
1739258640000|2025-02-11 07:24:00|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|4
1739258650000|2025-02-11 07:24:10|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|5
1739258660000|2025-02-11 07:24:20|33.56|33.28|33.57|33.29|33.58|33.3|33.56|33.28|6
1739258680000|2025-02-11 07:24:40|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|4
1739258700000|2025-02-11 07:25:00|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|3
1739258710000|2025-02-11 07:25:10|33.59|33.31|33.59|33.31|33.6|33.32|33.59|33.31|3
1739258720000|2025-02-11 07:25:20|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|2
1739258730000|2025-02-11 07:25:30|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|4
1739258740000|2025-02-11 07:25:40|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|4
1739258750000|2025-02-11 07:25:50|33.6|33.32|33.6|33.32|33.6|33.32|33.59|33.31|3
1739258760000|2025-02-11 07:26:00|33.61|33.33|33.61|33.33|33.62|33.34|33.6|33.32|7
1739258770000|2025-02-11 07:26:10|33.6|33.32|33.6|33.32|33.61|33.33|33.6|33.32|7
1739258780000|2025-02-11 07:26:20|33.59|33.31|33.59|33.31|33.6|33.32|33.59|33.31|3
1739258790000|2025-02-11 07:26:30|33.6|33.32|33.61|33.33|33.62|33.34|33.6|33.32|4
1739258800000|2025-02-11 07:26:40|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|12
1739258810000|2025-02-11 07:26:50|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1739258820000|2025-02-11 07:27:00|33.6|33.32|33.61|33.33|33.62|33.34|33.6|33.32|10
1739258830000|2025-02-11 07:27:10|33.62|33.34|33.61|33.33|33.63|33.35|33.61|33.33|9
1739258840000|2025-02-11 07:27:20|33.62|33.34|33.62|33.34|33.62|33.34|33.6|33.32|5
1739258850000|2025-02-11 07:27:30|33.61|33.33|33.6|33.32|33.62|33.34|33.6|33.32|8
1739258860000|2025-02-11 07:27:40|33.59|33.31|33.59|33.31|33.6|33.32|33.59|33.31|5
1739258880000|2025-02-11 07:28:00|33.55|33.27|33.54|33.26|33.56|33.28|33.54|33.26|6
1739258890000|2025-02-11 07:28:10|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|2
1739258900000|2025-02-11 07:28:20|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|4
1739258910000|2025-02-11 07:28:30|33.53|33.25|33.53|33.25|33.53|33.25|33.53|33.25|1
1739258920000|2025-02-11 07:28:40|33.52|33.24|33.53|33.25|33.53|33.25|33.52|33.24|4
1739258930000|2025-02-11 07:28:50|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739258940000|2025-02-11 07:29:00|33.53|33.25|33.54|33.26|33.54|33.26|33.51|33.23|12
1739258950000|2025-02-11 07:29:10|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|6
1739258960000|2025-02-11 07:29:20|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|3
1739258970000|2025-02-11 07:29:30|33.52|33.24|33.51|33.23|33.53|33.25|33.51|33.23|4
1739258980000|2025-02-11 07:29:40|33.52|33.24|33.52|33.24|33.52|33.24|33.49|33.21|11
1739258990000|2025-02-11 07:29:50|33.51|33.23|33.51|33.23|33.52|33.24|33.5|33.22|5
1739259000000|2025-02-11 07:30:00|33.52|33.24|33.53|33.25|33.54|33.26|33.52|33.24|7
1739259010000|2025-02-11 07:30:10|33.52|33.24|33.52|33.24|33.54|33.26|33.51|33.23|7
1739259020000|2025-02-11 07:30:20|33.54|33.26|33.52|33.24|33.54|33.26|33.51|33.23|5
1739259030000|2025-02-11 07:30:30|33.51|33.23|33.52|33.24|33.53|33.25|33.51|33.23|4
1739259040000|2025-02-11 07:30:40|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|6
1739259050000|2025-02-11 07:30:50|33.51|33.23|33.52|33.24|33.53|33.25|33.51|33.23|8
1739259060000|2025-02-11 07:31:00|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739259070000|2025-02-11 07:31:10|33.54|33.26|33.52|33.24|33.54|33.26|33.51|33.23|5
1739259080000|2025-02-11 07:31:20|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|3
1739259090000|2025-02-11 07:31:30|33.52|33.24|33.54|33.26|33.54|33.26|33.51|33.23|9
1739259100000|2025-02-11 07:31:40|33.53|33.25|33.53|33.25|33.54|33.26|33.53|33.25|7
1739259110000|2025-02-11 07:31:50|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|5
1739259120000|2025-02-11 07:32:00|33.55|33.27|33.56|33.28|33.57|33.29|33.55|33.27|10
1739259130000|2025-02-11 07:32:10|33.58|33.3|33.6|33.32|33.6|33.32|33.57|33.29|7
1739259140000|2025-02-11 07:32:20|33.59|33.31|33.59|33.31|33.6|33.32|33.59|33.31|7
1739259150000|2025-02-11 07:32:30|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|2
1739259160000|2025-02-11 07:32:40|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|6
1739259170000|2025-02-11 07:32:50|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|10
1739259180000|2025-02-11 07:33:00|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739259190000|2025-02-11 07:33:10|33.56|33.28|33.57|33.29|33.57|33.29|33.56|33.28|4
1739259200000|2025-02-11 07:33:20|33.56|33.28|33.56|33.28|33.57|33.29|33.56|33.28|9
1739259210000|2025-02-11 07:33:30|33.55|33.27|33.54|33.26|33.57|33.29|33.54|33.26|8
1739259220000|2025-02-11 07:33:40|33.56|33.28|33.55|33.27|33.56|33.28|33.54|33.26|4
1739259230000|2025-02-11 07:33:50|33.54|33.26|33.56|33.28|33.57|33.29|33.54|33.26|9
1739259240000|2025-02-11 07:34:00|33.57|33.29|33.56|33.28|33.57|33.29|33.54|33.26|6
1739259250000|2025-02-11 07:34:10|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|3
1739259270000|2025-02-11 07:34:30|33.56|33.28|33.55|33.27|33.57|33.29|33.55|33.27|6
1739259290000|2025-02-11 07:34:50|33.54|33.26|33.55|33.27|33.55|33.27|33.54|33.26|4
1739259300000|2025-02-11 07:35:00|33.56|33.28|33.57|33.29|33.58|33.3|33.56|33.28|6
1739259310000|2025-02-11 07:35:10|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|9
1739259320000|2025-02-11 07:35:20|33.57|33.29|33.59|33.31|33.59|33.31|33.57|33.29|7
1739259330000|2025-02-11 07:35:30|33.58|33.3|33.58|33.3|33.59|33.31|33.57|33.29|9
1739259340000|2025-02-11 07:35:40|33.59|33.31|33.59|33.31|33.6|33.32|33.58|33.3|7
1739259350000|2025-02-11 07:35:50|33.6|33.32|33.61|33.33|33.62|33.34|33.59|33.31|11
1739259360000|2025-02-11 07:36:00|33.63|33.35|33.64|33.36|33.64|33.36|33.62|33.34|8
1739259370000|2025-02-11 07:36:10|33.63|33.35|33.62|33.34|33.64|33.36|33.62|33.34|5
1739259380000|2025-02-11 07:36:20|33.63|33.35|33.6|33.32|33.63|33.35|33.6|33.32|8
1739259390000|2025-02-11 07:36:30|33.61|33.33|33.6|33.32|33.61|33.33|33.59|33.31|9
1739259400000|2025-02-11 07:36:40|33.61|33.33|33.61|33.33|33.61|33.33|33.6|33.32|7
1739259410000|2025-02-11 07:36:50|33.6|33.32|33.61|33.33|33.62|33.34|33.6|33.32|8
1739259420000|2025-02-11 07:37:00|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|3
1739259430000|2025-02-11 07:37:10|33.61|33.33|33.61|33.33|33.62|33.34|33.61|33.33|3
1739259440000|2025-02-11 07:37:20|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|3
1739259450000|2025-02-11 07:37:30|33.63|33.35|33.63|33.35|33.63|33.35|33.63|33.35|1
1739259460000|2025-02-11 07:37:40|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|4
1739259470000|2025-02-11 07:37:50|33.61|33.33|33.61|33.33|33.62|33.34|33.61|33.33|5
1739259480000|2025-02-11 07:38:00|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|2
1739259490000|2025-02-11 07:38:10|33.62|33.34|33.6|33.32|33.63|33.35|33.6|33.32|6
1739259500000|2025-02-11 07:38:20|33.57|33.29|33.56|33.28|33.58|33.3|33.56|33.28|6
1739259510000|2025-02-11 07:38:30|33.54|33.26|33.53|33.25|33.55|33.27|33.53|33.25|3
1739259520000|2025-02-11 07:38:40|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|6
1739259530000|2025-02-11 07:38:50|33.54|33.26|33.55|33.27|33.56|33.28|33.54|33.26|4
1739259540000|2025-02-11 07:39:00|33.56|33.28|33.55|33.27|33.57|33.29|33.54|33.26|6
1739259550000|2025-02-11 07:39:10|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|8
1739259560000|2025-02-11 07:39:20|33.55|33.27|33.54|33.26|33.56|33.28|33.53|33.25|7
1739259570000|2025-02-11 07:39:30|33.55|33.27|33.57|33.29|33.58|33.3|33.54|33.26|8
1739259580000|2025-02-11 07:39:40|33.58|33.3|33.57|33.29|33.58|33.3|33.57|33.29|8
1739259590000|2025-02-11 07:39:50|33.58|33.3|33.56|33.28|33.58|33.3|33.55|33.27|11
1739259600000|2025-02-11 07:40:00|33.55|33.27|33.57|33.29|33.57|33.29|33.55|33.27|7
1739259610000|2025-02-11 07:40:10|33.58|33.3|33.57|33.29|33.58|33.3|33.56|33.28|9
1739259620000|2025-02-11 07:40:20|33.58|33.3|33.57|33.29|33.59|33.31|33.56|33.28|7
1739259630000|2025-02-11 07:40:30|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|9
1739259640000|2025-02-11 07:40:40|33.57|33.29|33.59|33.31|33.59|33.31|33.57|33.29|5
1739259660000|2025-02-11 07:41:00|33.6|33.32|33.63|33.35|33.63|33.35|33.6|33.32|6
1739259670000|2025-02-11 07:41:10|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|2
1739259680000|2025-02-11 07:41:20|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|2
1739259690000|2025-02-11 07:41:30|33.58|33.3|33.58|33.3|33.59|33.31|33.58|33.3|5
1739259700000|2025-02-11 07:41:40|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|5
1739259710000|2025-02-11 07:41:50|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|6
1739259720000|2025-02-11 07:42:00|33.6|33.32|33.6|33.32|33.61|33.33|33.59|33.31|5
1739259730000|2025-02-11 07:42:10|33.59|33.31|33.6|33.32|33.61|33.33|33.59|33.31|4
1739259740000|2025-02-11 07:42:20|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|6
1739259750000|2025-02-11 07:42:30|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1739259760000|2025-02-11 07:42:40|33.61|33.33|33.59|33.31|33.61|33.33|33.59|33.31|7
1739259770000|2025-02-11 07:42:50|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1739259780000|2025-02-11 07:43:00|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|5
1739259790000|2025-02-11 07:43:10|33.61|33.33|33.61|33.33|33.62|33.34|33.61|33.33|7
1739259800000|2025-02-11 07:43:20|33.59|33.31|33.56|33.28|33.6|33.32|33.56|33.28|10
1739259810000|2025-02-11 07:43:30|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|3
1739259820000|2025-02-11 07:43:40|33.58|33.3|33.57|33.29|33.58|33.3|33.56|33.28|4
1739259830000|2025-02-11 07:43:50|33.56|33.28|33.56|33.28|33.56|33.28|33.56|33.28|1
1739259850000|2025-02-11 07:44:10|33.57|33.29|33.53|33.25|33.57|33.29|33.52|33.24|10
1739259860000|2025-02-11 07:44:20|33.52|33.24|33.56|33.28|33.56|33.28|33.52|33.24|11
1739259870000|2025-02-11 07:44:30|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|7
1739259880000|2025-02-11 07:44:40|33.56|33.28|33.56|33.28|33.57|33.29|33.56|33.28|9
1739259890000|2025-02-11 07:44:50|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|6
1739259900000|2025-02-11 07:45:00|33.57|33.29|33.57|33.29|33.58|33.3|33.56|33.28|14
1739259910000|2025-02-11 07:45:10|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|7
1739259920000|2025-02-11 07:45:20|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|9
1739259930000|2025-02-11 07:45:30|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|7
1739259940000|2025-02-11 07:45:40|33.57|33.29|33.58|33.3|33.59|33.31|33.57|33.29|10
1739259950000|2025-02-11 07:45:50|33.59|33.31|33.57|33.29|33.59|33.31|33.57|33.29|3
1739259960000|2025-02-11 07:46:00|33.58|33.3|33.58|33.3|33.58|33.3|33.57|33.29|3
1739259970000|2025-02-11 07:46:10|33.57|33.29|33.56|33.28|33.57|33.29|33.55|33.27|4
1739260000000|2025-02-11 07:46:40|33.55|33.27|33.54|33.26|33.56|33.28|33.54|33.26|3
1739260010000|2025-02-11 07:46:50|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|6
1739260020000|2025-02-11 07:47:00|33.53|33.25|33.54|33.26|33.55|33.27|33.51|33.23|8
1739260030000|2025-02-11 07:47:10|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|4
1739260050000|2025-02-11 07:47:30|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|5
1739260060000|2025-02-11 07:47:40|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739260070000|2025-02-11 07:47:50|33.57|33.29|33.56|33.28|33.58|33.3|33.56|33.28|4
1739260080000|2025-02-11 07:48:00|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|4
1739260090000|2025-02-11 07:48:10|33.55|33.27|33.52|33.24|33.55|33.27|33.52|33.24|4
1739260100000|2025-02-11 07:48:20|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|4
1739260110000|2025-02-11 07:48:30|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|6
1739260120000|2025-02-11 07:48:40|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|6
1739260130000|2025-02-11 07:48:50|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|3
1739260140000|2025-02-11 07:49:00|33.52|33.24|33.49|33.21|33.52|33.24|33.49|33.21|4
1739260150000|2025-02-11 07:49:10|33.48|33.2|33.49|33.21|33.49|33.21|33.47|33.19|6
1739260160000|2025-02-11 07:49:20|33.48|33.2|33.46|33.18|33.49|33.21|33.46|33.18|8
1739260170000|2025-02-11 07:49:30|33.47|33.19|33.46|33.18|33.48|33.2|33.46|33.18|4
1739260180000|2025-02-11 07:49:40|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739260200000|2025-02-11 07:50:00|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|2
1739260210000|2025-02-11 07:50:10|33.46|33.18|33.46|33.18|33.47|33.19|33.45|33.17|7
1739260220000|2025-02-11 07:50:20|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739260240000|2025-02-11 07:50:40|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739260250000|2025-02-11 07:50:50|33.43|33.15|33.41|33.13|33.43|33.15|33.41|33.13|9
1739260260000|2025-02-11 07:51:00|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|7
1739260270000|2025-02-11 07:51:10|33.43|33.15|33.42|33.14|33.43|33.15|33.41|33.13|10
1739260280000|2025-02-11 07:51:20|33.43|33.15|33.41|33.13|33.43|33.15|33.41|33.13|7
1739260290000|2025-02-11 07:51:30|33.4|33.12|33.42|33.14|33.42|33.14|33.4|33.12|6
1739260300000|2025-02-11 07:51:40|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|5
1739260310000|2025-02-11 07:51:50|33.42|33.14|33.44|33.16|33.46|33.18|33.42|33.14|12
1739260320000|2025-02-11 07:52:00|33.45|33.17|33.46|33.18|33.47|33.19|33.45|33.17|8
1739260330000|2025-02-11 07:52:10|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|7
1739260340000|2025-02-11 07:52:20|33.5|33.22|33.52|33.24|33.52|33.24|33.5|33.22|7
1739260350000|2025-02-11 07:52:30|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|9
1739260360000|2025-02-11 07:52:40|33.52|33.24|33.53|33.25|33.53|33.25|33.51|33.23|4
1739260370000|2025-02-11 07:52:50|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|7
1739260380000|2025-02-11 07:53:00|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|5
1739260390000|2025-02-11 07:53:10|33.52|33.24|33.54|33.26|33.54|33.26|33.52|33.24|3
1739260400000|2025-02-11 07:53:20|33.55|33.27|33.56|33.28|33.56|33.28|33.54|33.26|6
1739260410000|2025-02-11 07:53:30|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|4
1739260430000|2025-02-11 07:53:50|33.58|33.3|33.54|33.26|33.58|33.3|33.54|33.26|5
1739260440000|2025-02-11 07:54:00|33.55|33.27|33.55|33.27|33.55|33.27|33.54|33.26|3
1739260450000|2025-02-11 07:54:10|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|5
1739260460000|2025-02-11 07:54:20|33.57|33.29|33.56|33.28|33.57|33.29|33.55|33.27|10
1739260470000|2025-02-11 07:54:30|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739260480000|2025-02-11 07:54:40|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|6
1739260490000|2025-02-11 07:54:50|33.57|33.29|33.55|33.27|33.57|33.29|33.55|33.27|9
1739260500000|2025-02-11 07:55:00|33.56|33.28|33.57|33.29|33.59|33.31|33.55|33.27|9
1739260510000|2025-02-11 07:55:10|33.58|33.3|33.58|33.3|33.59|33.31|33.58|33.3|5
1739260520000|2025-02-11 07:55:20|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|3
1739260530000|2025-02-11 07:55:30|33.58|33.3|33.58|33.3|33.59|33.31|33.58|33.3|5
1739260540000|2025-02-11 07:55:40|33.59|33.31|33.59|33.31|33.6|33.32|33.58|33.3|5
1739260550000|2025-02-11 07:55:50|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|2
1739260560000|2025-02-11 07:56:00|33.58|33.3|33.6|33.32|33.6|33.32|33.58|33.3|7
1739260570000|2025-02-11 07:56:10|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1739260580000|2025-02-11 07:56:20|33.62|33.34|33.64|33.36|33.64|33.36|33.61|33.33|9
1739260590000|2025-02-11 07:56:30|33.63|33.35|33.63|33.35|33.64|33.36|33.63|33.35|9
1739260600000|2025-02-11 07:56:40|33.64|33.36|33.64|33.36|33.64|33.36|33.63|33.35|11
1739260610000|2025-02-11 07:56:50|33.63|33.35|33.64|33.36|33.65|33.37|33.63|33.35|4
1739260630000|2025-02-11 07:57:10|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1739260640000|2025-02-11 07:57:20|33.61|33.33|33.62|33.34|33.63|33.35|33.61|33.33|6
1739260650000|2025-02-11 07:57:30|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1739260660000|2025-02-11 07:57:40|33.61|33.33|33.61|33.33|33.62|33.34|33.61|33.33|3
1739260670000|2025-02-11 07:57:50|33.62|33.34|33.63|33.35|33.63|33.35|33.61|33.33|5
1739260680000|2025-02-11 07:58:00|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|2
1739260690000|2025-02-11 07:58:10|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|10
1739260700000|2025-02-11 07:58:20|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|2
1739260710000|2025-02-11 07:58:30|33.62|33.34|33.61|33.33|33.62|33.34|33.6|33.32|6
1739260720000|2025-02-11 07:58:40|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|6
1739260730000|2025-02-11 07:58:50|33.6|33.32|33.58|33.3|33.61|33.33|33.58|33.3|5
1739260740000|2025-02-11 07:59:00|33.57|33.29|33.56|33.28|33.58|33.3|33.55|33.27|9
1739260750000|2025-02-11 07:59:10|33.55|33.27|33.57|33.29|33.57|33.29|33.55|33.27|7
1739260760000|2025-02-11 07:59:20|33.56|33.28|33.56|33.28|33.57|33.29|33.55|33.27|5
1739260770000|2025-02-11 07:59:30|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|7
1739260780000|2025-02-11 07:59:40|33.58|33.3|33.59|33.31|33.59|33.31|33.57|33.29|4
1739260790000|2025-02-11 07:59:50|33.6|33.32|33.6|33.32|33.61|33.33|33.6|33.32|3
1739260800000|2025-02-11 08:00:00|33.61|33.33|33.64|33.36|33.64|33.36|33.6|33.32|9
1739260820000|2025-02-11 08:00:20|33.66|33.38|33.66|33.38|33.67|33.39|33.66|33.38|3
1739260830000|2025-02-11 08:00:30|33.65|33.37|33.65|33.37|33.66|33.38|33.65|33.37|5
1739260840000|2025-02-11 08:00:40|33.66|33.38|33.64|33.36|33.66|33.38|33.63|33.35|7
1739260850000|2025-02-11 08:00:50|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1739260860000|2025-02-11 08:01:00|33.63|33.35|33.66|33.38|33.67|33.39|33.63|33.35|6
1739260870000|2025-02-11 08:01:10|33.67|33.39|33.7|33.42|33.7|33.42|33.67|33.39|8
1739260880000|2025-02-11 08:01:20|33.71|33.43|33.67|33.39|33.71|33.43|33.67|33.39|7
1739260890000|2025-02-11 08:01:30|33.68|33.4|33.71|33.43|33.71|33.43|33.68|33.4|6
1739260900000|2025-02-11 08:01:40|33.7|33.42|33.7|33.42|33.7|33.42|33.68|33.4|11
1739260910000|2025-02-11 08:01:50|33.69|33.41|33.69|33.41|33.71|33.43|33.69|33.41|7
1739260920000|2025-02-11 08:02:00|33.7|33.42|33.7|33.42|33.71|33.43|33.69|33.41|9
1739260930000|2025-02-11 08:02:10|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|4
1739260940000|2025-02-11 08:02:20|33.71|33.43|33.71|33.43|33.73|33.45|33.7|33.42|9
1739260950000|2025-02-11 08:02:30|33.7|33.42|33.7|33.42|33.72|33.44|33.7|33.42|9
1739260960000|2025-02-11 08:02:40|33.69|33.41|33.68|33.4|33.69|33.41|33.68|33.4|6
1739260970000|2025-02-11 08:02:50|33.69|33.41|33.69|33.41|33.69|33.41|33.68|33.4|9
1739260980000|2025-02-11 08:03:00|33.68|33.4|33.68|33.4|33.69|33.41|33.68|33.4|7
1739260990000|2025-02-11 08:03:10|33.69|33.41|33.71|33.43|33.71|33.43|33.69|33.41|5
1739261000000|2025-02-11 08:03:20|33.72|33.44|33.71|33.43|33.72|33.44|33.71|33.43|4
1739261020000|2025-02-11 08:03:40|33.73|33.45|33.73|33.45|33.74|33.46|33.73|33.45|3
1739261030000|2025-02-11 08:03:50|33.74|33.46|33.76|33.48|33.76|33.48|33.74|33.46|5
1739261040000|2025-02-11 08:04:00|33.75|33.47|33.79|33.51|33.82|33.54|33.75|33.47|9
1739261050000|2025-02-11 08:04:10|33.78|33.5|33.79|33.51|33.81|33.53|33.78|33.5|6
1739261060000|2025-02-11 08:04:20|33.77|33.49|33.74|33.46|33.77|33.49|33.74|33.46|8
1739261070000|2025-02-11 08:04:30|33.75|33.47|33.74|33.46|33.75|33.47|33.74|33.46|4
1739261080000|2025-02-11 08:04:40|33.73|33.45|33.75|33.47|33.75|33.47|33.72|33.44|9
1739261090000|2025-02-11 08:04:50|33.74|33.46|33.75|33.47|33.76|33.48|33.74|33.46|6
1739261100000|2025-02-11 08:05:00|33.74|33.46|33.75|33.47|33.76|33.48|33.74|33.46|11
1739261110000|2025-02-11 08:05:10|33.76|33.48|33.73|33.45|33.77|33.49|33.73|33.45|14
1739261120000|2025-02-11 08:05:20|33.72|33.44|33.67|33.39|33.72|33.44|33.67|33.39|13
1739261130000|2025-02-11 08:05:30|33.68|33.4|33.64|33.36|33.69|33.41|33.64|33.36|6
1739261140000|2025-02-11 08:05:40|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|7
1739261150000|2025-02-11 08:05:50|33.66|33.38|33.65|33.37|33.7|33.42|33.65|33.37|9
1739261160000|2025-02-11 08:06:00|33.66|33.38|33.64|33.36|33.66|33.38|33.64|33.36|7
1739261170000|2025-02-11 08:06:10|33.63|33.35|33.65|33.37|33.66|33.38|33.63|33.35|11
1739261180000|2025-02-11 08:06:20|33.66|33.38|33.71|33.43|33.71|33.43|33.66|33.38|8
1739261190000|2025-02-11 08:06:30|33.7|33.42|33.67|33.39|33.71|33.43|33.67|33.39|5
1739261200000|2025-02-11 08:06:40|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1739261210000|2025-02-11 08:06:50|33.67|33.39|33.67|33.39|33.68|33.4|33.67|33.39|3
1739261220000|2025-02-11 08:07:00|33.65|33.37|33.67|33.39|33.68|33.4|33.65|33.37|7
1739261230000|2025-02-11 08:07:10|33.68|33.4|33.72|33.44|33.72|33.44|33.67|33.39|10
1739261240000|2025-02-11 08:07:20|33.71|33.43|33.72|33.44|33.72|33.44|33.69|33.41|8
1739261250000|2025-02-11 08:07:30|33.73|33.45|33.72|33.44|33.73|33.45|33.71|33.43|8
1739261260000|2025-02-11 08:07:40|33.71|33.43|33.72|33.44|33.72|33.44|33.71|33.43|6
1739261270000|2025-02-11 08:07:50|33.71|33.43|33.72|33.44|33.72|33.44|33.71|33.43|8
1739261280000|2025-02-11 08:08:00|33.71|33.43|33.7|33.42|33.73|33.45|33.7|33.42|11
1739261290000|2025-02-11 08:08:10|33.69|33.41|33.68|33.4|33.7|33.42|33.68|33.4|10
1739261300000|2025-02-11 08:08:20|33.67|33.39|33.65|33.37|33.68|33.4|33.65|33.37|13
1739261310000|2025-02-11 08:08:30|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|5
1739261320000|2025-02-11 08:08:40|33.64|33.36|33.67|33.39|33.67|33.39|33.64|33.36|8
1739261330000|2025-02-11 08:08:50|33.68|33.4|33.68|33.4|33.68|33.4|33.67|33.39|5
1739261340000|2025-02-11 08:09:00|33.67|33.39|33.67|33.39|33.69|33.41|33.67|33.39|9
1739261350000|2025-02-11 08:09:10|33.68|33.4|33.72|33.44|33.72|33.44|33.67|33.39|9
1739261360000|2025-02-11 08:09:20|33.71|33.43|33.69|33.41|33.71|33.43|33.69|33.41|3
1739261370000|2025-02-11 08:09:30|33.68|33.4|33.68|33.4|33.68|33.4|33.67|33.39|3
1739261380000|2025-02-11 08:09:40|33.69|33.41|33.69|33.41|33.69|33.41|33.68|33.4|5
1739261390000|2025-02-11 08:09:50|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|6
1739261410000|2025-02-11 08:10:10|33.68|33.4|33.63|33.35|33.68|33.4|33.63|33.35|8
1739261420000|2025-02-11 08:10:20|33.64|33.36|33.62|33.34|33.64|33.36|33.62|33.34|7
1739261430000|2025-02-11 08:10:30|33.6|33.32|33.62|33.34|33.62|33.34|33.6|33.32|7
1739261440000|2025-02-11 08:10:40|33.61|33.33|33.63|33.35|33.63|33.35|33.61|33.33|9
1739261450000|2025-02-11 08:10:50|33.62|33.34|33.64|33.36|33.65|33.37|33.62|33.34|9
1739261460000|2025-02-11 08:11:00|33.63|33.35|33.61|33.33|33.63|33.35|33.61|33.33|6
1739261470000|2025-02-11 08:11:10|33.62|33.34|33.6|33.32|33.62|33.34|33.6|33.32|7
1739261480000|2025-02-11 08:11:20|33.61|33.33|33.61|33.33|33.62|33.34|33.6|33.32|9
1739261490000|2025-02-11 08:11:30|33.62|33.34|33.62|33.34|33.63|33.35|33.62|33.34|7
1739261500000|2025-02-11 08:11:40|33.63|33.35|33.62|33.34|33.63|33.35|33.61|33.33|5
1739261510000|2025-02-11 08:11:50|33.61|33.33|33.61|33.33|33.63|33.35|33.61|33.33|7
1739261520000|2025-02-11 08:12:00|33.62|33.34|33.62|33.34|33.64|33.36|33.61|33.33|8
1739261530000|2025-02-11 08:12:10|33.61|33.33|33.63|33.35|33.63|33.35|33.61|33.33|5
1739261540000|2025-02-11 08:12:20|33.62|33.34|33.63|33.35|33.64|33.36|33.62|33.34|4
1739261550000|2025-02-11 08:12:30|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|8
1739261560000|2025-02-11 08:12:40|33.62|33.34|33.61|33.33|33.63|33.35|33.61|33.33|7
1739261570000|2025-02-11 08:12:50|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|5
1739261580000|2025-02-11 08:13:00|33.63|33.35|33.62|33.34|33.63|33.35|33.61|33.33|5
1739261590000|2025-02-11 08:13:10|33.63|33.35|33.64|33.36|33.64|33.36|33.63|33.35|6
1739261600000|2025-02-11 08:13:20|33.63|33.35|33.64|33.36|33.64|33.36|33.63|33.35|10
1739261610000|2025-02-11 08:13:30|33.63|33.35|33.62|33.34|33.64|33.36|33.62|33.34|8
1739261620000|2025-02-11 08:13:40|33.63|33.35|33.63|33.35|33.64|33.36|33.62|33.34|11
1739261630000|2025-02-11 08:13:50|33.64|33.36|33.65|33.37|33.65|33.37|33.63|33.35|6
1739261640000|2025-02-11 08:14:00|33.64|33.36|33.65|33.37|33.65|33.37|33.63|33.35|6
1739261650000|2025-02-11 08:14:10|33.66|33.38|33.65|33.37|33.66|33.38|33.65|33.37|2
1739261660000|2025-02-11 08:14:20|33.66|33.38|33.65|33.37|33.66|33.38|33.65|33.37|2
1739261690000|2025-02-11 08:14:50|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1739261700000|2025-02-11 08:15:00|33.65|33.37|33.67|33.39|33.68|33.4|33.65|33.37|7
1739261710000|2025-02-11 08:15:10|33.68|33.4|33.67|33.39|33.69|33.41|33.67|33.39|4
1739261720000|2025-02-11 08:15:20|33.68|33.4|33.67|33.39|33.69|33.41|33.66|33.38|11
1739261730000|2025-02-11 08:15:30|33.66|33.38|33.69|33.41|33.69|33.41|33.66|33.38|7
1739261740000|2025-02-11 08:15:40|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|2
1739261750000|2025-02-11 08:15:50|33.68|33.4|33.68|33.4|33.68|33.4|33.67|33.39|5
1739261760000|2025-02-11 08:16:00|33.67|33.39|33.68|33.4|33.68|33.4|33.67|33.39|8
1739261770000|2025-02-11 08:16:10|33.67|33.39|33.67|33.39|33.67|33.39|33.67|33.39|1
1739261780000|2025-02-11 08:16:20|33.66|33.38|33.68|33.4|33.68|33.4|33.66|33.38|10
1739261790000|2025-02-11 08:16:30|33.67|33.39|33.66|33.38|33.71|33.43|33.66|33.38|13
1739261800000|2025-02-11 08:16:40|33.65|33.37|33.62|33.34|33.65|33.37|33.62|33.34|3
1739261810000|2025-02-11 08:16:50|33.63|33.35|33.65|33.37|33.65|33.37|33.62|33.34|9
1739261820000|2025-02-11 08:17:00|33.64|33.36|33.64|33.36|33.64|33.36|33.63|33.35|9
1739261830000|2025-02-11 08:17:10|33.63|33.35|33.65|33.37|33.65|33.37|33.63|33.35|7
1739261840000|2025-02-11 08:17:20|33.66|33.38|33.66|33.38|33.66|33.38|33.65|33.37|3
1739261860000|2025-02-11 08:17:40|33.65|33.37|33.68|33.4|33.68|33.4|33.65|33.37|8
1739261870000|2025-02-11 08:17:50|33.67|33.39|33.69|33.41|33.69|33.41|33.67|33.39|9
1739261880000|2025-02-11 08:18:00|33.68|33.4|33.71|33.43|33.71|33.43|33.68|33.4|6
1739261890000|2025-02-11 08:18:10|33.7|33.42|33.74|33.46|33.74|33.46|33.7|33.42|7
1739261900000|2025-02-11 08:18:20|33.75|33.47|33.76|33.48|33.77|33.49|33.75|33.47|6
1739261910000|2025-02-11 08:18:30|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|4
1739261920000|2025-02-11 08:18:40|33.79|33.51|33.82|33.54|33.82|33.54|33.78|33.5|8
1739261930000|2025-02-11 08:18:50|33.81|33.53|33.82|33.54|33.82|33.54|33.8|33.52|4
1739261950000|2025-02-11 08:19:10|33.83|33.55|33.89|33.61|33.89|33.61|33.83|33.55|8
1739261960000|2025-02-11 08:19:20|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|6
1739261970000|2025-02-11 08:19:30|33.88|33.6|33.89|33.61|33.9|33.62|33.88|33.6|9
1739261980000|2025-02-11 08:19:40|33.9|33.62|33.9|33.62|33.92|33.64|33.9|33.62|4
1739261990000|2025-02-11 08:19:50|33.89|33.61|33.85|33.57|33.9|33.62|33.84|33.56|9
1739262000000|2025-02-11 08:20:00|33.84|33.56|33.81|33.53|33.84|33.56|33.81|33.53|4
1739262010000|2025-02-11 08:20:10|33.8|33.52|33.78|33.5|33.8|33.52|33.78|33.5|5
1739262020000|2025-02-11 08:20:20|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|6
1739262030000|2025-02-11 08:20:30|33.77|33.49|33.82|33.54|33.82|33.54|33.77|33.49|9
1739262040000|2025-02-11 08:20:40|33.83|33.55|33.84|33.56|33.84|33.56|33.82|33.54|8
1739262050000|2025-02-11 08:20:50|33.83|33.55|33.83|33.55|33.85|33.57|33.83|33.55|7
1739262060000|2025-02-11 08:21:00|33.82|33.54|33.86|33.58|33.86|33.58|33.82|33.54|5
1739262070000|2025-02-11 08:21:10|33.85|33.57|33.83|33.55|33.85|33.57|33.83|33.55|3
1739262080000|2025-02-11 08:21:20|33.82|33.54|33.8|33.52|33.83|33.55|33.8|33.52|5
1739262110000|2025-02-11 08:21:50|33.79|33.51|33.79|33.51|33.8|33.52|33.79|33.51|7
1739262120000|2025-02-11 08:22:00|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1739262130000|2025-02-11 08:22:10|33.78|33.5|33.8|33.52|33.8|33.52|33.78|33.5|9
1739262150000|2025-02-11 08:22:30|33.81|33.53|33.81|33.53|33.81|33.53|33.8|33.52|3
1739262160000|2025-02-11 08:22:40|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|2
1739262170000|2025-02-11 08:22:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1739262180000|2025-02-11 08:23:00|33.79|33.51|33.79|33.51|33.8|33.52|33.78|33.5|5
1739262190000|2025-02-11 08:23:10|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1739262200000|2025-02-11 08:23:20|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|4
1739262210000|2025-02-11 08:23:30|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|2
1739262220000|2025-02-11 08:23:40|33.75|33.47|33.75|33.47|33.76|33.48|33.74|33.46|9
1739262230000|2025-02-11 08:23:50|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|10
1739262240000|2025-02-11 08:24:00|33.77|33.49|33.76|33.48|33.77|33.49|33.75|33.47|9
1739262260000|2025-02-11 08:24:20|33.75|33.47|33.75|33.47|33.75|33.47|33.74|33.46|3
1739262270000|2025-02-11 08:24:30|33.74|33.46|33.73|33.45|33.74|33.46|33.72|33.44|4
1739262290000|2025-02-11 08:24:50|33.75|33.47|33.74|33.46|33.75|33.47|33.73|33.45|6
1739262300000|2025-02-11 08:25:00|33.73|33.45|33.74|33.46|33.76|33.48|33.72|33.44|14
1739262310000|2025-02-11 08:25:10|33.75|33.47|33.76|33.48|33.77|33.49|33.75|33.47|6
1739262320000|2025-02-11 08:25:20|33.77|33.49|33.73|33.45|33.77|33.49|33.73|33.45|7
1739262330000|2025-02-11 08:25:30|33.74|33.46|33.74|33.46|33.74|33.46|33.73|33.45|5
1739262350000|2025-02-11 08:25:50|33.76|33.48|33.76|33.48|33.76|33.48|33.75|33.47|5
1739262360000|2025-02-11 08:26:00|33.75|33.47|33.73|33.45|33.75|33.47|33.73|33.45|8
1739262370000|2025-02-11 08:26:10|33.72|33.44|33.72|33.44|33.73|33.45|33.72|33.44|3
1739262380000|2025-02-11 08:26:20|33.74|33.46|33.74|33.46|33.74|33.46|33.73|33.45|5
1739262390000|2025-02-11 08:26:30|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|6
1739262400000|2025-02-11 08:26:40|33.73|33.45|33.73|33.45|33.73|33.45|33.73|33.45|1
1739262410000|2025-02-11 08:26:50|33.72|33.44|33.73|33.45|33.73|33.45|33.72|33.44|4
1739262420000|2025-02-11 08:27:00|33.72|33.44|33.72|33.44|33.73|33.45|33.72|33.44|3
1739262430000|2025-02-11 08:27:10|33.71|33.43|33.71|33.43|33.71|33.43|33.7|33.42|5
1739262440000|2025-02-11 08:27:20|33.7|33.42|33.72|33.44|33.72|33.44|33.7|33.42|5
1739262450000|2025-02-11 08:27:30|33.71|33.43|33.71|33.43|33.72|33.44|33.7|33.42|7
1739262460000|2025-02-11 08:27:40|33.72|33.44|33.71|33.43|33.72|33.44|33.7|33.42|3
1739262470000|2025-02-11 08:27:50|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1739262480000|2025-02-11 08:28:00|33.69|33.41|33.69|33.41|33.7|33.42|33.68|33.4|7
1739262490000|2025-02-11 08:28:10|33.7|33.42|33.71|33.43|33.71|33.43|33.69|33.41|9
1739262500000|2025-02-11 08:28:20|33.7|33.42|33.71|33.43|33.72|33.44|33.7|33.42|8
1739262510000|2025-02-11 08:28:30|33.7|33.42|33.71|33.43|33.71|33.43|33.7|33.42|6
1739262520000|2025-02-11 08:28:40|33.7|33.42|33.7|33.42|33.7|33.42|33.69|33.41|3
1739262540000|2025-02-11 08:29:00|33.68|33.4|33.69|33.41|33.69|33.41|33.68|33.4|4
1739262550000|2025-02-11 08:29:10|33.68|33.4|33.71|33.43|33.71|33.43|33.68|33.4|4
1739262560000|2025-02-11 08:29:20|33.72|33.44|33.7|33.42|33.72|33.44|33.7|33.42|7
1739262600000|2025-02-11 08:30:00|33.72|33.44|33.72|33.44|33.72|33.44|33.7|33.42|9
1739262610000|2025-02-11 08:30:10|33.71|33.43|33.72|33.44|33.72|33.44|33.71|33.43|4
1739262620000|2025-02-11 08:30:20|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|2
1739262630000|2025-02-11 08:30:30|33.71|33.43|33.72|33.44|33.72|33.44|33.7|33.42|6
1739262640000|2025-02-11 08:30:40|33.71|33.43|33.72|33.44|33.72|33.44|33.71|33.43|6
1739262650000|2025-02-11 08:30:50|33.71|33.43|33.73|33.45|33.74|33.46|33.71|33.43|7
1739262660000|2025-02-11 08:31:00|33.74|33.46|33.7|33.42|33.74|33.46|33.7|33.42|7
1739262670000|2025-02-11 08:31:10|33.69|33.41|33.72|33.44|33.72|33.44|33.69|33.41|4
1739262680000|2025-02-11 08:31:20|33.71|33.43|33.7|33.42|33.72|33.44|33.7|33.42|6
1739262690000|2025-02-11 08:31:30|33.71|33.43|33.69|33.41|33.71|33.43|33.68|33.4|8
1739262700000|2025-02-11 08:31:40|33.7|33.42|33.71|33.43|33.71|33.43|33.69|33.41|4
1739262710000|2025-02-11 08:31:50|33.7|33.42|33.69|33.41|33.7|33.42|33.68|33.4|8
1739262720000|2025-02-11 08:32:00|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1739262740000|2025-02-11 08:32:20|33.77|33.49|33.76|33.48|33.78|33.5|33.76|33.48|6
1739262750000|2025-02-11 08:32:30|33.77|33.49|33.78|33.5|33.79|33.51|33.77|33.49|8
1739262760000|2025-02-11 08:32:40|33.79|33.51|33.76|33.48|33.8|33.52|33.76|33.48|8
1739262770000|2025-02-11 08:32:50|33.77|33.49|33.77|33.49|33.78|33.5|33.77|33.49|5
1739262780000|2025-02-11 08:33:00|33.78|33.5|33.78|33.5|33.78|33.5|33.77|33.49|7
1739262790000|2025-02-11 08:33:10|33.77|33.49|33.79|33.51|33.79|33.51|33.77|33.49|5
1739262800000|2025-02-11 08:33:20|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|9
1739262810000|2025-02-11 08:33:30|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|9
1739262820000|2025-02-11 08:33:40|33.8|33.52|33.79|33.51|33.8|33.52|33.79|33.51|6
1739262830000|2025-02-11 08:33:50|33.8|33.52|33.81|33.53|33.82|33.54|33.79|33.51|10
1739262840000|2025-02-11 08:34:00|33.82|33.54|33.82|33.54|33.83|33.55|33.81|33.53|8
1739262850000|2025-02-11 08:34:10|33.83|33.55|33.83|33.55|33.84|33.56|33.82|33.54|7
1739262860000|2025-02-11 08:34:20|33.81|33.53|33.88|33.6|33.88|33.6|33.81|33.53|6
1739262870000|2025-02-11 08:34:30|33.87|33.59|33.87|33.59|33.88|33.6|33.87|33.59|7
1739262880000|2025-02-11 08:34:40|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1739262890000|2025-02-11 08:34:50|33.85|33.57|33.85|33.57|33.86|33.58|33.84|33.56|9
1739262900000|2025-02-11 08:35:00|33.84|33.56|33.85|33.57|33.85|33.57|33.83|33.55|8
1739262910000|2025-02-11 08:35:10|33.84|33.56|33.84|33.56|33.85|33.57|33.84|33.56|5
1739262920000|2025-02-11 08:35:20|33.83|33.55|33.85|33.57|33.86|33.58|33.83|33.55|13
1739262930000|2025-02-11 08:35:30|33.86|33.58|33.86|33.58|33.86|33.58|33.85|33.57|5
1739262940000|2025-02-11 08:35:40|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|6
1739262950000|2025-02-11 08:35:50|33.87|33.59|33.87|33.59|33.87|33.59|33.85|33.57|9
1739262960000|2025-02-11 08:36:00|33.88|33.6|33.87|33.59|33.89|33.61|33.87|33.59|6
1739262970000|2025-02-11 08:36:10|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|4
1739262980000|2025-02-11 08:36:20|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|8
1739262990000|2025-02-11 08:36:30|33.86|33.58|33.89|33.61|33.89|33.61|33.86|33.58|8
1739263000000|2025-02-11 08:36:40|33.88|33.6|33.88|33.6|33.89|33.61|33.87|33.59|9
1739263010000|2025-02-11 08:36:50|33.87|33.59|33.86|33.58|33.87|33.59|33.86|33.58|6
1739263020000|2025-02-11 08:37:00|33.85|33.57|33.85|33.57|33.86|33.58|33.84|33.56|7
1739263030000|2025-02-11 08:37:10|33.86|33.58|33.87|33.59|33.88|33.6|33.86|33.58|6
1739263040000|2025-02-11 08:37:20|33.86|33.58|33.86|33.58|33.87|33.59|33.85|33.57|7
1739263050000|2025-02-11 08:37:30|33.87|33.59|33.87|33.59|33.87|33.59|33.86|33.58|5
1739263070000|2025-02-11 08:37:50|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|2
1739263080000|2025-02-11 08:38:00|33.88|33.6|33.88|33.6|33.89|33.61|33.88|33.6|7
1739263090000|2025-02-11 08:38:10|33.89|33.61|33.88|33.6|33.89|33.61|33.88|33.6|8
1739263100000|2025-02-11 08:38:20|33.89|33.61|33.87|33.59|33.89|33.61|33.87|33.59|5
1739263110000|2025-02-11 08:38:30|33.86|33.58|33.88|33.6|33.89|33.61|33.86|33.58|9
1739263120000|2025-02-11 08:38:40|33.89|33.61|33.88|33.6|33.89|33.61|33.88|33.6|6
1739263130000|2025-02-11 08:38:50|33.89|33.61|33.87|33.59|33.9|33.62|33.87|33.59|9
1739263140000|2025-02-11 08:39:00|33.88|33.6|33.89|33.61|33.89|33.61|33.87|33.59|8
1739263160000|2025-02-11 08:39:20|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|2
1739263170000|2025-02-11 08:39:30|33.88|33.6|33.88|33.6|33.89|33.61|33.88|33.6|5
1739263180000|2025-02-11 08:39:40|33.89|33.61|33.89|33.61|33.89|33.61|33.88|33.6|9
1739263190000|2025-02-11 08:39:50|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1739263200000|2025-02-11 08:40:00|33.87|33.59|33.88|33.6|33.88|33.6|33.87|33.59|2
1739263210000|2025-02-11 08:40:10|33.87|33.59|33.87|33.59|33.88|33.6|33.87|33.59|3
1739263220000|2025-02-11 08:40:20|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|2
1739263230000|2025-02-11 08:40:30|33.85|33.57|33.87|33.59|33.87|33.59|33.85|33.57|7
1739263240000|2025-02-11 08:40:40|33.88|33.6|33.87|33.59|33.88|33.6|33.85|33.57|6
1739263250000|2025-02-11 08:40:50|33.86|33.58|33.86|33.58|33.88|33.6|33.86|33.58|8
1739263260000|2025-02-11 08:41:00|33.87|33.59|33.88|33.6|33.88|33.6|33.86|33.58|3
1739263280000|2025-02-11 08:41:20|33.86|33.58|33.86|33.58|33.86|33.58|33.85|33.57|9
1739263290000|2025-02-11 08:41:30|33.85|33.57|33.86|33.58|33.86|33.58|33.84|33.56|6
1739263300000|2025-02-11 08:41:40|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|3
1739263310000|2025-02-11 08:41:50|33.84|33.56|33.84|33.56|33.85|33.57|33.83|33.55|4
1739263320000|2025-02-11 08:42:00|33.83|33.55|33.86|33.58|33.86|33.58|33.83|33.55|6
1739263330000|2025-02-11 08:42:10|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|10
1739263340000|2025-02-11 08:42:20|33.85|33.57|33.86|33.58|33.87|33.59|33.85|33.57|6
1739263360000|2025-02-11 08:42:40|33.87|33.59|33.87|33.59|33.87|33.59|33.86|33.58|7
1739263370000|2025-02-11 08:42:50|33.86|33.58|33.87|33.59|33.87|33.59|33.86|33.58|2
1739263380000|2025-02-11 08:43:00|33.86|33.58|33.86|33.58|33.86|33.58|33.85|33.57|7
1739263390000|2025-02-11 08:43:10|33.85|33.57|33.87|33.59|33.88|33.6|33.85|33.57|9
1739263400000|2025-02-11 08:43:20|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|6
1739263410000|2025-02-11 08:43:30|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|8
1739263420000|2025-02-11 08:43:40|33.86|33.58|33.87|33.59|33.87|33.59|33.86|33.58|4
1739263430000|2025-02-11 08:43:50|33.88|33.6|33.88|33.6|33.88|33.6|33.87|33.59|9
1739263440000|2025-02-11 08:44:00|33.87|33.59|33.88|33.6|33.89|33.61|33.87|33.59|8
1739263450000|2025-02-11 08:44:10|33.89|33.61|33.89|33.61|33.9|33.62|33.88|33.6|7
1739263460000|2025-02-11 08:44:20|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|8
1739263470000|2025-02-11 08:44:30|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|6
1739263480000|2025-02-11 08:44:40|33.88|33.6|33.88|33.6|33.89|33.61|33.88|33.6|5
1739263490000|2025-02-11 08:44:50|33.86|33.58|33.84|33.56|33.87|33.59|33.84|33.56|8
1739263500000|2025-02-11 08:45:00|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|10
1739263510000|2025-02-11 08:45:10|33.83|33.55|33.84|33.56|33.85|33.57|33.83|33.55|4
1739263520000|2025-02-11 08:45:20|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|5
1739263530000|2025-02-11 08:45:30|33.84|33.56|33.84|33.56|33.85|33.57|33.83|33.55|6
1739263540000|2025-02-11 08:45:40|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1739263550000|2025-02-11 08:45:50|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|2
1739263560000|2025-02-11 08:46:00|33.82|33.54|33.79|33.51|33.82|33.54|33.79|33.51|8
1739263570000|2025-02-11 08:46:10|33.8|33.52|33.8|33.52|33.82|33.54|33.8|33.52|8
1739263580000|2025-02-11 08:46:20|33.81|33.53|33.79|33.51|33.81|33.53|33.78|33.5|7
1739263590000|2025-02-11 08:46:30|33.78|33.5|33.78|33.5|33.79|33.51|33.77|33.49|5
1739263600000|2025-02-11 08:46:40|33.79|33.51|33.79|33.51|33.8|33.52|33.78|33.5|6
1739263610000|2025-02-11 08:46:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1739263620000|2025-02-11 08:47:00|33.81|33.53|33.82|33.54|33.82|33.54|33.81|33.53|4
1739263630000|2025-02-11 08:47:10|33.81|33.53|33.82|33.54|33.82|33.54|33.81|33.53|6
1739263640000|2025-02-11 08:47:20|33.83|33.55|33.84|33.56|33.84|33.56|33.82|33.54|6
1739263650000|2025-02-11 08:47:30|33.83|33.55|33.83|33.55|33.84|33.56|33.83|33.55|3
1739263660000|2025-02-11 08:47:40|33.84|33.56|33.86|33.58|33.86|33.58|33.84|33.56|3
1739263670000|2025-02-11 08:47:50|33.84|33.56|33.86|33.58|33.86|33.58|33.84|33.56|3
1739263680000|2025-02-11 08:48:00|33.87|33.59|33.88|33.6|33.89|33.61|33.87|33.59|4
1739263690000|2025-02-11 08:48:10|33.89|33.61|33.88|33.6|33.89|33.61|33.88|33.6|4
1739263700000|2025-02-11 08:48:20|33.89|33.61|33.9|33.62|33.9|33.62|33.89|33.61|6
1739263710000|2025-02-11 08:48:30|33.89|33.61|33.9|33.62|33.91|33.63|33.89|33.61|6
1739263720000|2025-02-11 08:48:40|33.89|33.61|33.87|33.59|33.9|33.62|33.87|33.59|7
1739263730000|2025-02-11 08:48:50|33.88|33.6|33.88|33.6|33.88|33.6|33.87|33.59|3
1739263750000|2025-02-11 08:49:10|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|3
1739263760000|2025-02-11 08:49:20|33.9|33.62|33.91|33.63|33.91|33.63|33.9|33.62|4
1739263770000|2025-02-11 08:49:30|33.9|33.62|33.89|33.61|33.9|33.62|33.88|33.6|8
1739263780000|2025-02-11 08:49:40|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|2
1739263790000|2025-02-11 08:49:50|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1739263800000|2025-02-11 08:50:00|33.89|33.61|33.89|33.61|33.9|33.62|33.89|33.61|7
1739263810000|2025-02-11 08:50:10|33.9|33.62|33.84|33.56|33.9|33.62|33.84|33.56|7
1739263820000|2025-02-11 08:50:20|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|5
1739263830000|2025-02-11 08:50:30|33.86|33.58|33.86|33.58|33.86|33.58|33.85|33.57|11
1739263840000|2025-02-11 08:50:40|33.85|33.57|33.84|33.56|33.86|33.58|33.84|33.56|6
1739263850000|2025-02-11 08:50:50|33.85|33.57|33.83|33.55|33.85|33.57|33.83|33.55|5
1739263870000|2025-02-11 08:51:10|33.82|33.54|33.85|33.57|33.86|33.58|33.82|33.54|8
1739263880000|2025-02-11 08:51:20|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1739263890000|2025-02-11 08:51:30|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|6
1739263900000|2025-02-11 08:51:40|33.87|33.59|33.89|33.61|33.89|33.61|33.85|33.57|6
1739263910000|2025-02-11 08:51:50|33.9|33.62|33.9|33.62|33.9|33.62|33.88|33.6|5
1739263920000|2025-02-11 08:52:00|33.89|33.61|33.87|33.59|33.89|33.61|33.87|33.59|9
1739263940000|2025-02-11 08:52:20|33.86|33.58|33.89|33.61|33.9|33.62|33.86|33.58|7
1739263950000|2025-02-11 08:52:30|33.9|33.62|33.9|33.62|33.91|33.63|33.89|33.61|6
1739263960000|2025-02-11 08:52:40|33.91|33.63|33.92|33.64|33.92|33.64|33.9|33.62|11
1739263970000|2025-02-11 08:52:50|33.91|33.63|33.91|33.63|33.92|33.64|33.91|33.63|11
1739263980000|2025-02-11 08:53:00|33.92|33.64|33.9|33.62|33.92|33.64|33.9|33.62|3
1739263990000|2025-02-11 08:53:10|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|5
1739264000000|2025-02-11 08:53:20|33.9|33.62|33.91|33.63|33.91|33.63|33.9|33.62|2
1739264010000|2025-02-11 08:53:30|33.9|33.62|33.91|33.63|33.91|33.63|33.9|33.62|6
1739264020000|2025-02-11 08:53:40|33.9|33.62|33.92|33.64|33.93|33.65|33.9|33.62|7
1739264030000|2025-02-11 08:53:50|33.93|33.65|33.93|33.65|33.93|33.65|33.92|33.64|9
1739264040000|2025-02-11 08:54:00|33.92|33.64|33.92|33.64|33.92|33.64|33.92|33.64|1
1739264050000|2025-02-11 08:54:10|33.93|33.65|33.93|33.65|33.94|33.66|33.92|33.64|7
1739264060000|2025-02-11 08:54:20|33.94|33.66|33.93|33.65|33.94|33.66|33.93|33.65|6
1739264070000|2025-02-11 08:54:30|33.94|33.66|33.92|33.64|33.94|33.66|33.92|33.64|9
1739264100000|2025-02-11 08:55:00|33.9|33.62|33.89|33.61|33.91|33.63|33.89|33.61|4
1739264110000|2025-02-11 08:55:10|33.88|33.6|33.88|33.6|33.88|33.6|33.87|33.59|7
1739264120000|2025-02-11 08:55:20|33.87|33.59|33.87|33.59|33.88|33.6|33.87|33.59|3
1739264140000|2025-02-11 08:55:40|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|6
1739264150000|2025-02-11 08:55:50|33.88|33.6|33.9|33.62|33.9|33.62|33.88|33.6|7
1739264160000|2025-02-11 08:56:00|33.89|33.61|33.91|33.63|33.91|33.63|33.89|33.61|7
1739264170000|2025-02-11 08:56:10|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|8
1739264180000|2025-02-11 08:56:20|33.92|33.64|33.92|33.64|33.94|33.66|33.92|33.64|5
1739264190000|2025-02-11 08:56:30|33.91|33.63|33.91|33.63|33.92|33.64|33.91|33.63|11
1739264200000|2025-02-11 08:56:40|33.9|33.62|33.92|33.64|33.93|33.65|33.9|33.62|7
1739264210000|2025-02-11 08:56:50|33.93|33.65|33.93|33.65|33.93|33.65|33.93|33.65|1
1739264220000|2025-02-11 08:57:00|33.92|33.64|33.9|33.62|33.93|33.65|33.9|33.62|5
1739264230000|2025-02-11 08:57:10|33.89|33.61|33.92|33.64|33.92|33.64|33.89|33.61|6
1739264240000|2025-02-11 08:57:20|33.91|33.63|33.9|33.62|33.91|33.63|33.9|33.62|2
1739264250000|2025-02-11 08:57:30|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|5
1739264260000|2025-02-11 08:57:40|33.92|33.64|33.91|33.63|33.92|33.64|33.91|33.63|6
1739264270000|2025-02-11 08:57:50|33.92|33.64|33.92|33.64|33.93|33.65|33.91|33.63|7
1739264280000|2025-02-11 08:58:00|33.93|33.65|33.89|33.61|33.93|33.65|33.89|33.61|7
1739264290000|2025-02-11 08:58:10|33.88|33.6|33.88|33.6|33.89|33.61|33.88|33.6|5
1739264300000|2025-02-11 08:58:20|33.91|33.63|33.9|33.62|33.91|33.63|33.9|33.62|4
1739264320000|2025-02-11 08:58:40|33.91|33.63|33.9|33.62|33.91|33.63|33.9|33.62|2
1739264340000|2025-02-11 08:59:00|33.89|33.61|33.89|33.61|33.9|33.62|33.88|33.6|9
1739264350000|2025-02-11 08:59:10|33.88|33.6|33.9|33.62|33.9|33.62|33.88|33.6|5
1739264360000|2025-02-11 08:59:20|33.89|33.61|33.91|33.63|33.91|33.63|33.89|33.61|3
1739264370000|2025-02-11 08:59:30|33.92|33.64|33.93|33.65|33.94|33.66|33.91|33.63|8
1739264380000|2025-02-11 08:59:40|33.92|33.64|33.93|33.65|33.93|33.65|33.92|33.64|4
1739264390000|2025-02-11 08:59:50|33.94|33.66|33.96|33.68|33.97|33.69|33.93|33.65|6
1739264400000|2025-02-11 09:00:00|33.97|33.69|33.97|33.69|33.97|33.69|33.96|33.68|7
1739264410000|2025-02-11 09:00:10|33.98|33.7|34|33.72|34.01|33.73|33.98|33.7|5
1739264420000|2025-02-11 09:00:20|34.01|33.73|33.98|33.7|34.01|33.73|33.98|33.7|11
1739264430000|2025-02-11 09:00:30|33.99|33.71|34.01|33.73|34.01|33.73|33.98|33.7|5
1739264440000|2025-02-11 09:00:40|34|33.72|33.97|33.69|34|33.72|33.97|33.69|10
1739264450000|2025-02-11 09:00:50|33.99|33.71|34|33.72|34.02|33.74|33.99|33.71|6
1739264460000|2025-02-11 09:01:00|34.02|33.74|34|33.72|34.02|33.74|34|33.72|9
1739264470000|2025-02-11 09:01:10|34.01|33.73|34.03|33.75|34.03|33.75|33.99|33.71|7
1739264480000|2025-02-11 09:01:20|34.02|33.74|34.02|33.74|34.02|33.74|34.01|33.73|3
1739264490000|2025-02-11 09:01:30|34.01|33.73|33.99|33.71|34.01|33.73|33.98|33.7|6
1739264500000|2025-02-11 09:01:40|33.98|33.7|33.95|33.67|33.98|33.7|33.95|33.67|8
1739264510000|2025-02-11 09:01:50|33.94|33.66|33.93|33.65|33.95|33.67|33.93|33.65|4
1739264520000|2025-02-11 09:02:00|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|3
1739264530000|2025-02-11 09:02:10|33.9|33.62|33.89|33.61|33.9|33.62|33.88|33.6|6
1739264540000|2025-02-11 09:02:20|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|4
1739264560000|2025-02-11 09:02:40|33.88|33.6|33.89|33.61|33.89|33.61|33.88|33.6|2
1739264570000|2025-02-11 09:02:50|33.9|33.62|33.89|33.61|33.9|33.62|33.88|33.6|12
1739264580000|2025-02-11 09:03:00|33.88|33.6|33.88|33.6|33.89|33.61|33.87|33.59|9
1739264590000|2025-02-11 09:03:10|33.87|33.59|33.89|33.61|33.89|33.61|33.87|33.59|7
1739264600000|2025-02-11 09:03:20|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|8
1739264610000|2025-02-11 09:03:30|33.88|33.6|33.84|33.56|33.88|33.6|33.84|33.56|11
1739264620000|2025-02-11 09:03:40|33.85|33.57|33.86|33.58|33.87|33.59|33.85|33.57|3
1739264640000|2025-02-11 09:04:00|33.87|33.59|33.88|33.6|33.89|33.61|33.87|33.59|6
1739264650000|2025-02-11 09:04:10|33.87|33.59|33.87|33.59|33.88|33.6|33.87|33.59|5
1739264660000|2025-02-11 09:04:20|33.86|33.58|33.85|33.57|33.87|33.59|33.85|33.57|6
1739264670000|2025-02-11 09:04:30|33.86|33.58|33.82|33.54|33.86|33.58|33.82|33.54|10
1739264680000|2025-02-11 09:04:40|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1739264690000|2025-02-11 09:04:50|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|8
1739264700000|2025-02-11 09:05:00|33.85|33.57|33.85|33.57|33.86|33.58|33.84|33.56|7
1739264710000|2025-02-11 09:05:10|33.84|33.56|33.85|33.57|33.86|33.58|33.84|33.56|6
1739264720000|2025-02-11 09:05:20|33.84|33.56|33.85|33.57|33.85|33.57|33.84|33.56|6
1739264730000|2025-02-11 09:05:30|33.84|33.56|33.83|33.55|33.86|33.58|33.83|33.55|7
1739264750000|2025-02-11 09:05:50|33.79|33.51|33.77|33.49|33.79|33.51|33.77|33.49|5
1739264760000|2025-02-11 09:06:00|33.78|33.5|33.78|33.5|33.8|33.52|33.78|33.5|7
1739264770000|2025-02-11 09:06:10|33.79|33.51|33.79|33.51|33.8|33.52|33.78|33.5|9
1739264780000|2025-02-11 09:06:20|33.8|33.52|33.8|33.52|33.8|33.52|33.79|33.51|3
1739264790000|2025-02-11 09:06:30|33.79|33.51|33.81|33.53|33.81|33.53|33.79|33.51|9
1739264800000|2025-02-11 09:06:40|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|6
1739264810000|2025-02-11 09:06:50|33.82|33.54|33.83|33.55|33.84|33.56|33.82|33.54|5
1739264820000|2025-02-11 09:07:00|33.84|33.56|33.85|33.57|33.85|33.57|33.83|33.55|4
1739264830000|2025-02-11 09:07:10|33.84|33.56|33.83|33.55|33.84|33.56|33.82|33.54|4
1739264840000|2025-02-11 09:07:20|33.82|33.54|33.83|33.55|33.83|33.55|33.82|33.54|4
1739264850000|2025-02-11 09:07:30|33.82|33.54|33.85|33.57|33.85|33.57|33.82|33.54|6
1739264860000|2025-02-11 09:07:40|33.84|33.56|33.83|33.55|33.84|33.56|33.83|33.55|2
1739264870000|2025-02-11 09:07:50|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1739264880000|2025-02-11 09:08:00|33.8|33.52|33.79|33.51|33.81|33.53|33.79|33.51|4
1739264890000|2025-02-11 09:08:10|33.8|33.52|33.79|33.51|33.8|33.52|33.77|33.49|7
1739264900000|2025-02-11 09:08:20|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|3
1739264910000|2025-02-11 09:08:30|33.79|33.51|33.76|33.48|33.79|33.51|33.75|33.47|6
1739264920000|2025-02-11 09:08:40|33.75|33.47|33.73|33.45|33.76|33.48|33.72|33.44|6
1739264930000|2025-02-11 09:08:50|33.72|33.44|33.73|33.45|33.73|33.45|33.72|33.44|2
1739264950000|2025-02-11 09:09:10|33.75|33.47|33.75|33.47|33.76|33.48|33.74|33.46|7
1739264960000|2025-02-11 09:09:20|33.76|33.48|33.78|33.5|33.78|33.5|33.76|33.48|7
1739264980000|2025-02-11 09:09:40|33.79|33.51|33.78|33.5|33.79|33.51|33.78|33.5|6
1739265000000|2025-02-11 09:10:00|33.79|33.51|33.8|33.52|33.81|33.53|33.78|33.5|5
1739265010000|2025-02-11 09:10:10|33.81|33.53|33.82|33.54|33.83|33.55|33.8|33.52|11
1739265020000|2025-02-11 09:10:20|33.81|33.53|33.84|33.56|33.84|33.56|33.81|33.53|4
1739265030000|2025-02-11 09:10:30|33.83|33.55|33.86|33.58|33.88|33.6|33.83|33.55|10
1739265040000|2025-02-11 09:10:40|33.85|33.57|33.85|33.57|33.86|33.58|33.83|33.55|9
1739265050000|2025-02-11 09:10:50|33.84|33.56|33.84|33.56|33.85|33.57|33.84|33.56|5
1739265060000|2025-02-11 09:11:00|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|3
1739265080000|2025-02-11 09:11:20|33.84|33.56|33.85|33.57|33.85|33.57|33.84|33.56|2
1739265090000|2025-02-11 09:11:30|33.84|33.56|33.86|33.58|33.86|33.58|33.84|33.56|7
1739265100000|2025-02-11 09:11:40|33.85|33.57|33.84|33.56|33.86|33.58|33.83|33.55|10
1739265110000|2025-02-11 09:11:50|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|8
1739265120000|2025-02-11 09:12:00|33.85|33.57|33.84|33.56|33.85|33.57|33.84|33.56|4
1739265130000|2025-02-11 09:12:10|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|3
1739265150000|2025-02-11 09:12:30|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|2
1739265170000|2025-02-11 09:12:50|33.86|33.58|33.86|33.58|33.86|33.58|33.86|33.58|1
1739265180000|2025-02-11 09:13:00|33.85|33.57|33.84|33.56|33.86|33.58|33.84|33.56|6
1739265190000|2025-02-11 09:13:10|33.83|33.55|33.83|33.55|33.84|33.56|33.83|33.55|3
1739265200000|2025-02-11 09:13:20|33.84|33.56|33.82|33.54|33.84|33.56|33.81|33.53|6
1739265210000|2025-02-11 09:13:30|33.81|33.53|33.81|33.53|33.82|33.54|33.81|33.53|7
1739265220000|2025-02-11 09:13:40|33.82|33.54|33.8|33.52|33.82|33.54|33.8|33.52|7
1739265230000|2025-02-11 09:13:50|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1739265240000|2025-02-11 09:14:00|33.79|33.51|33.78|33.5|33.8|33.52|33.78|33.5|8
1739265250000|2025-02-11 09:14:10|33.79|33.51|33.78|33.5|33.79|33.51|33.78|33.5|6
1739265260000|2025-02-11 09:14:20|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|7
1739265270000|2025-02-11 09:14:30|33.8|33.52|33.79|33.51|33.8|33.52|33.79|33.51|8
1739265280000|2025-02-11 09:14:40|33.8|33.52|33.79|33.51|33.8|33.52|33.79|33.51|6
1739265290000|2025-02-11 09:14:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1739265300000|2025-02-11 09:15:00|33.79|33.51|33.79|33.51|33.8|33.52|33.79|33.51|5
1739265310000|2025-02-11 09:15:10|33.8|33.52|33.8|33.52|33.8|33.52|33.79|33.51|5
1739265320000|2025-02-11 09:15:20|33.79|33.51|33.79|33.51|33.8|33.52|33.79|33.51|11
1739265330000|2025-02-11 09:15:30|33.8|33.52|33.79|33.51|33.8|33.52|33.79|33.51|2
1739265350000|2025-02-11 09:15:50|33.8|33.52|33.82|33.54|33.82|33.54|33.8|33.52|5
1739265360000|2025-02-11 09:16:00|33.83|33.55|33.83|33.55|33.85|33.57|33.82|33.54|10
1739265370000|2025-02-11 09:16:10|33.84|33.56|33.85|33.57|33.86|33.58|33.84|33.56|4
1739265380000|2025-02-11 09:16:20|33.84|33.56|33.85|33.57|33.85|33.57|33.84|33.56|2
1739265390000|2025-02-11 09:16:30|33.86|33.58|33.85|33.57|33.86|33.58|33.85|33.57|4
1739265410000|2025-02-11 09:16:50|33.84|33.56|33.84|33.56|33.86|33.58|33.83|33.55|7
1739265420000|2025-02-11 09:17:00|33.83|33.55|33.82|33.54|33.83|33.55|33.81|33.53|5
1739265430000|2025-02-11 09:17:10|33.83|33.55|33.84|33.56|33.84|33.56|33.81|33.53|6
1739265440000|2025-02-11 09:17:20|33.85|33.57|33.85|33.57|33.85|33.57|33.84|33.56|5
1739265450000|2025-02-11 09:17:30|33.84|33.56|33.81|33.53|33.84|33.56|33.81|33.53|5
1739265460000|2025-02-11 09:17:40|33.8|33.52|33.78|33.5|33.8|33.52|33.78|33.5|2
1739265470000|2025-02-11 09:17:50|33.79|33.51|33.81|33.53|33.81|33.53|33.79|33.51|5
1739265480000|2025-02-11 09:18:00|33.8|33.52|33.78|33.5|33.81|33.53|33.78|33.5|5
1739265490000|2025-02-11 09:18:10|33.77|33.49|33.78|33.5|33.79|33.51|33.77|33.49|6
1739265500000|2025-02-11 09:18:20|33.77|33.49|33.77|33.49|33.78|33.5|33.76|33.48|7
1739265510000|2025-02-11 09:18:30|33.76|33.48|33.76|33.48|33.77|33.49|33.76|33.48|5
1739265520000|2025-02-11 09:18:40|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1739265530000|2025-02-11 09:18:50|33.78|33.5|33.77|33.49|33.78|33.5|33.76|33.48|4
1739265540000|2025-02-11 09:19:00|33.78|33.5|33.77|33.49|33.78|33.5|33.77|33.49|4
1739265550000|2025-02-11 09:19:10|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|4
1739265560000|2025-02-11 09:19:20|33.76|33.48|33.76|33.48|33.77|33.49|33.75|33.47|12
1739265570000|2025-02-11 09:19:30|33.77|33.49|33.76|33.48|33.77|33.49|33.75|33.47|8
1739265580000|2025-02-11 09:19:40|33.75|33.47|33.76|33.48|33.76|33.48|33.74|33.46|8
1739265590000|2025-02-11 09:19:50|33.75|33.47|33.77|33.49|33.78|33.5|33.75|33.47|5
1739265600000|2025-02-11 09:20:00|33.76|33.48|33.74|33.46|33.76|33.48|33.74|33.46|3
1739265610000|2025-02-11 09:20:10|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|8
1739265620000|2025-02-11 09:20:20|33.75|33.47|33.75|33.47|33.76|33.48|33.74|33.46|5
1739265630000|2025-02-11 09:20:30|33.74|33.46|33.7|33.42|33.74|33.46|33.7|33.42|6
1739265640000|2025-02-11 09:20:40|33.68|33.4|33.71|33.43|33.71|33.43|33.68|33.4|4
1739265650000|2025-02-11 09:20:50|33.72|33.44|33.72|33.44|33.73|33.45|33.71|33.43|7
1739265660000|2025-02-11 09:21:00|33.71|33.43|33.73|33.45|33.73|33.45|33.7|33.42|5
1739265670000|2025-02-11 09:21:10|33.74|33.46|33.74|33.46|33.74|33.46|33.73|33.45|5
1739265680000|2025-02-11 09:21:20|33.75|33.47|33.75|33.47|33.76|33.48|33.74|33.46|9
1739265700000|2025-02-11 09:21:40|33.76|33.48|33.78|33.5|33.79|33.51|33.76|33.48|5
1739265710000|2025-02-11 09:21:50|33.79|33.51|33.78|33.5|33.79|33.51|33.78|33.5|8
1739265720000|2025-02-11 09:22:00|33.79|33.51|33.8|33.52|33.8|33.52|33.79|33.51|2
1739265740000|2025-02-11 09:22:20|33.81|33.53|33.82|33.54|33.82|33.54|33.8|33.52|6
1739265750000|2025-02-11 09:22:30|33.81|33.53|33.8|33.52|33.81|33.53|33.79|33.51|6
1739265760000|2025-02-11 09:22:40|33.81|33.53|33.82|33.54|33.82|33.54|33.81|33.53|2
1739265770000|2025-02-11 09:22:50|33.81|33.53|33.8|33.52|33.81|33.53|33.8|33.52|2
1739265780000|2025-02-11 09:23:00|33.81|33.53|33.81|33.53|33.81|33.53|33.8|33.52|5
1739265790000|2025-02-11 09:23:10|33.8|33.52|33.81|33.53|33.81|33.53|33.8|33.52|4
1739265800000|2025-02-11 09:23:20|33.8|33.52|33.8|33.52|33.81|33.53|33.8|33.52|5
1739265810000|2025-02-11 09:23:30|33.79|33.51|33.79|33.51|33.79|33.51|33.79|33.51|1
1739265820000|2025-02-11 09:23:40|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|4
1739265830000|2025-02-11 09:23:50|33.8|33.52|33.8|33.52|33.8|33.52|33.8|33.52|1
1739265840000|2025-02-11 09:24:00|33.79|33.51|33.77|33.49|33.79|33.51|33.77|33.49|2
1739265860000|2025-02-11 09:24:20|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1739265870000|2025-02-11 09:24:30|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1739265880000|2025-02-11 09:24:40|33.76|33.48|33.76|33.48|33.76|33.48|33.76|33.48|1
1739265890000|2025-02-11 09:24:50|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|6
1739265900000|2025-02-11 09:25:00|33.77|33.49|33.78|33.5|33.78|33.5|33.77|33.49|2
1739265910000|2025-02-11 09:25:10|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|3
1739265930000|2025-02-11 09:25:30|33.8|33.52|33.8|33.52|33.8|33.52|33.79|33.51|5
1739265940000|2025-02-11 09:25:40|33.79|33.51|33.8|33.52|33.8|33.52|33.79|33.51|2
1739265950000|2025-02-11 09:25:50|33.79|33.51|33.79|33.51|33.8|33.52|33.79|33.51|3
1739265960000|2025-02-11 09:26:00|33.8|33.52|33.79|33.51|33.8|33.52|33.79|33.51|2
1739265970000|2025-02-11 09:26:10|33.8|33.52|33.77|33.49|33.8|33.52|33.77|33.49|4
1739265980000|2025-02-11 09:26:20|33.78|33.5|33.77|33.49|33.79|33.51|33.77|33.49|8
1739265990000|2025-02-11 09:26:30|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|6
1739266000000|2025-02-11 09:26:40|33.78|33.5|33.78|33.5|33.78|33.5|33.77|33.49|5
1739266010000|2025-02-11 09:26:50|33.77|33.49|33.77|33.49|33.77|33.49|33.76|33.48|5
1739266020000|2025-02-11 09:27:00|33.76|33.48|33.76|33.48|33.77|33.49|33.75|33.47|9
1739266030000|2025-02-11 09:27:10|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|6
1739266040000|2025-02-11 09:27:20|33.77|33.49|33.77|33.49|33.77|33.49|33.76|33.48|9
1739266050000|2025-02-11 09:27:30|33.76|33.48|33.73|33.45|33.77|33.49|33.73|33.45|8
1739266060000|2025-02-11 09:27:40|33.72|33.44|33.71|33.43|33.73|33.45|33.71|33.43|6
1739266070000|2025-02-11 09:27:50|33.72|33.44|33.73|33.45|33.74|33.46|33.71|33.43|8
1739266080000|2025-02-11 09:28:00|33.74|33.46|33.78|33.5|33.79|33.51|33.74|33.46|5
1739266090000|2025-02-11 09:28:10|33.77|33.49|33.76|33.48|33.77|33.49|33.76|33.48|2
1739266110000|2025-02-11 09:28:30|33.75|33.47|33.74|33.46|33.75|33.47|33.73|33.45|8
1739266120000|2025-02-11 09:28:40|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1739266130000|2025-02-11 09:28:50|33.73|33.45|33.73|33.45|33.73|33.45|33.72|33.44|3
1739266140000|2025-02-11 09:29:00|33.72|33.44|33.72|33.44|33.75|33.47|33.72|33.44|8
1739266170000|2025-02-11 09:29:30|33.71|33.43|33.71|33.43|33.71|33.43|33.71|33.43|1
1739266190000|2025-02-11 09:29:50|33.7|33.42|33.73|33.45|33.73|33.45|33.7|33.42|5
1739266200000|2025-02-11 09:30:00|33.72|33.44|33.72|33.44|33.73|33.45|33.72|33.44|3
1739266210000|2025-02-11 09:30:10|33.73|33.45|33.76|33.48|33.76|33.48|33.72|33.44|6
1739266220000|2025-02-11 09:30:20|33.75|33.47|33.75|33.47|33.76|33.48|33.74|33.46|9
1739266230000|2025-02-11 09:30:30|33.74|33.46|33.76|33.48|33.77|33.49|33.74|33.46|8
1739266240000|2025-02-11 09:30:40|33.77|33.49|33.77|33.49|33.78|33.5|33.76|33.48|8
1739266250000|2025-02-11 09:30:50|33.76|33.48|33.75|33.47|33.77|33.49|33.75|33.47|4
1739266260000|2025-02-11 09:31:00|33.73|33.45|33.74|33.46|33.74|33.46|33.72|33.44|6
1739266270000|2025-02-11 09:31:10|33.73|33.45|33.75|33.47|33.75|33.47|33.72|33.44|9
1739266280000|2025-02-11 09:31:20|33.74|33.46|33.76|33.48|33.76|33.48|33.74|33.46|7
1739266300000|2025-02-11 09:31:40|33.73|33.45|33.73|33.45|33.73|33.45|33.71|33.43|4
1739266320000|2025-02-11 09:32:00|33.74|33.46|33.75|33.47|33.76|33.48|33.73|33.45|8
1739266330000|2025-02-11 09:32:10|33.76|33.48|33.76|33.48|33.78|33.5|33.75|33.47|7
1739266340000|2025-02-11 09:32:20|33.75|33.47|33.74|33.46|33.75|33.47|33.73|33.45|6
1739266350000|2025-02-11 09:32:30|33.73|33.45|33.74|33.46|33.74|33.46|33.73|33.45|2
1739266360000|2025-02-11 09:32:40|33.73|33.45|33.71|33.43|33.73|33.45|33.71|33.43|7
1739266370000|2025-02-11 09:32:50|33.72|33.44|33.69|33.41|33.72|33.44|33.69|33.41|4
1739266380000|2025-02-11 09:33:00|33.68|33.4|33.68|33.4|33.7|33.42|33.68|33.4|5
1739266390000|2025-02-11 09:33:10|33.69|33.41|33.67|33.39|33.69|33.41|33.65|33.37|6
1739266400000|2025-02-11 09:33:20|33.66|33.38|33.64|33.36|33.68|33.4|33.63|33.35|8
1739266410000|2025-02-11 09:33:30|33.65|33.37|33.65|33.37|33.66|33.38|33.64|33.36|7
1739266420000|2025-02-11 09:33:40|33.64|33.36|33.65|33.37|33.66|33.38|33.64|33.36|10
1739266430000|2025-02-11 09:33:50|33.66|33.38|33.64|33.36|33.66|33.38|33.64|33.36|9
1739266440000|2025-02-11 09:34:00|33.65|33.37|33.63|33.35|33.65|33.37|33.63|33.35|3
1739266450000|2025-02-11 09:34:10|33.64|33.36|33.64|33.36|33.64|33.36|33.63|33.35|3
1739266460000|2025-02-11 09:34:20|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|4
1739266470000|2025-02-11 09:34:30|33.64|33.36|33.66|33.38|33.66|33.38|33.64|33.36|7
1739266490000|2025-02-11 09:34:50|33.65|33.37|33.66|33.38|33.66|33.38|33.65|33.37|2
1739266500000|2025-02-11 09:35:00|33.67|33.39|33.64|33.36|33.68|33.4|33.64|33.36|10
1739266510000|2025-02-11 09:35:10|33.63|33.35|33.61|33.33|33.63|33.35|33.6|33.32|7
1739266520000|2025-02-11 09:35:20|33.6|33.32|33.61|33.33|33.61|33.33|33.58|33.3|6
1739266530000|2025-02-11 09:35:30|33.59|33.31|33.62|33.34|33.62|33.34|33.59|33.31|12
1739266540000|2025-02-11 09:35:40|33.61|33.33|33.62|33.34|33.62|33.34|33.6|33.32|6
1739266550000|2025-02-11 09:35:50|33.61|33.33|33.6|33.32|33.61|33.33|33.59|33.31|6
1739266560000|2025-02-11 09:36:00|33.59|33.31|33.61|33.33|33.62|33.34|33.59|33.31|7
1739266570000|2025-02-11 09:36:10|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|7
1739266580000|2025-02-11 09:36:20|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|6
1739266590000|2025-02-11 09:36:30|33.63|33.35|33.63|33.35|33.64|33.36|33.62|33.34|7
1739266600000|2025-02-11 09:36:40|33.64|33.36|33.64|33.36|33.64|33.36|33.63|33.35|3
1739266610000|2025-02-11 09:36:50|33.63|33.35|33.64|33.36|33.64|33.36|33.63|33.35|6
1739266620000|2025-02-11 09:37:00|33.65|33.37|33.65|33.37|33.66|33.38|33.64|33.36|5
1739266630000|2025-02-11 09:37:10|33.64|33.36|33.65|33.37|33.65|33.37|33.64|33.36|4
1739266640000|2025-02-11 09:37:20|33.66|33.38|33.63|33.35|33.66|33.38|33.63|33.35|12
1739266650000|2025-02-11 09:37:30|33.64|33.36|33.63|33.35|33.64|33.36|33.63|33.35|8
1739266660000|2025-02-11 09:37:40|33.64|33.36|33.64|33.36|33.64|33.36|33.63|33.35|5
1739266690000|2025-02-11 09:38:10|33.63|33.35|33.64|33.36|33.65|33.37|33.63|33.35|6
1739266700000|2025-02-11 09:38:20|33.65|33.37|33.65|33.37|33.65|33.37|33.64|33.36|9
1739266710000|2025-02-11 09:38:30|33.66|33.38|33.66|33.38|33.66|33.38|33.65|33.37|9
1739266720000|2025-02-11 09:38:40|33.65|33.37|33.65|33.37|33.66|33.38|33.64|33.36|7
1739266730000|2025-02-11 09:38:50|33.66|33.38|33.65|33.37|33.66|33.38|33.65|33.37|8
1739266740000|2025-02-11 09:39:00|33.66|33.38|33.65|33.37|33.66|33.38|33.65|33.37|8
1739266750000|2025-02-11 09:39:10|33.66|33.38|33.66|33.38|33.66|33.38|33.64|33.36|5
1739266760000|2025-02-11 09:39:20|33.65|33.37|33.66|33.38|33.66|33.38|33.65|33.37|2
1739266770000|2025-02-11 09:39:30|33.65|33.37|33.67|33.39|33.67|33.39|33.65|33.37|9
1739266780000|2025-02-11 09:39:40|33.68|33.4|33.66|33.38|33.68|33.4|33.66|33.38|3
1739266790000|2025-02-11 09:39:50|33.67|33.39|33.64|33.36|33.67|33.39|33.64|33.36|8
1739266800000|2025-02-11 09:40:00|33.65|33.37|33.65|33.37|33.66|33.38|33.64|33.36|6
1739266810000|2025-02-11 09:40:10|33.66|33.38|33.67|33.39|33.68|33.4|33.65|33.37|10
1739266820000|2025-02-11 09:40:20|33.68|33.4|33.68|33.4|33.68|33.4|33.67|33.39|3
1739266830000|2025-02-11 09:40:30|33.67|33.39|33.68|33.4|33.68|33.4|33.67|33.39|2
1739266840000|2025-02-11 09:40:40|33.67|33.39|33.65|33.37|33.68|33.4|33.65|33.37|7
1739266850000|2025-02-11 09:40:50|33.64|33.36|33.61|33.33|33.64|33.36|33.61|33.33|6
1739266860000|2025-02-11 09:41:00|33.62|33.34|33.61|33.33|33.62|33.34|33.6|33.32|6
1739266880000|2025-02-11 09:41:20|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|2
1739266890000|2025-02-11 09:41:30|33.6|33.32|33.59|33.31|33.6|33.32|33.59|33.31|8
1739266900000|2025-02-11 09:41:40|33.58|33.3|33.6|33.32|33.6|33.32|33.58|33.3|5
1739266910000|2025-02-11 09:41:50|33.59|33.31|33.56|33.28|33.59|33.31|33.56|33.28|5
1739266920000|2025-02-11 09:42:00|33.57|33.29|33.56|33.28|33.57|33.29|33.55|33.27|6
1739266930000|2025-02-11 09:42:10|33.55|33.27|33.58|33.3|33.58|33.3|33.54|33.26|8
1739266940000|2025-02-11 09:42:20|33.57|33.29|33.57|33.29|33.58|33.3|33.56|33.28|5
1739266950000|2025-02-11 09:42:30|33.56|33.28|33.53|33.25|33.56|33.28|33.53|33.25|12
1739266960000|2025-02-11 09:42:40|33.54|33.26|33.53|33.25|33.54|33.26|33.52|33.24|10
1739266970000|2025-02-11 09:42:50|33.52|33.24|33.49|33.21|33.53|33.25|33.49|33.21|6
1739266980000|2025-02-11 09:43:00|33.5|33.22|33.51|33.23|33.52|33.24|33.49|33.21|8
1739266990000|2025-02-11 09:43:10|33.5|33.22|33.52|33.24|33.52|33.24|33.5|33.22|7
1739267000000|2025-02-11 09:43:20|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|6
1739267010000|2025-02-11 09:43:30|33.53|33.25|33.52|33.24|33.53|33.25|33.51|33.23|9
1739267020000|2025-02-11 09:43:40|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|4
1739267040000|2025-02-11 09:44:00|33.53|33.25|33.51|33.23|33.53|33.25|33.5|33.22|7
1739267050000|2025-02-11 09:44:10|33.52|33.24|33.45|33.17|33.52|33.24|33.45|33.17|9
1739267060000|2025-02-11 09:44:20|33.44|33.16|33.46|33.18|33.46|33.18|33.43|33.15|9
1739267070000|2025-02-11 09:44:30|33.45|33.17|33.44|33.16|33.46|33.18|33.43|33.15|5
1739267080000|2025-02-11 09:44:40|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|5
1739267090000|2025-02-11 09:44:50|33.44|33.16|33.47|33.19|33.48|33.2|33.44|33.16|10
1739267100000|2025-02-11 09:45:00|33.48|33.2|33.46|33.18|33.49|33.21|33.45|33.17|9
1739267120000|2025-02-11 09:45:20|33.48|33.2|33.48|33.2|33.49|33.21|33.47|33.19|5
1739267130000|2025-02-11 09:45:30|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|7
1739267140000|2025-02-11 09:45:40|33.48|33.2|33.49|33.21|33.49|33.21|33.47|33.19|8
1739267150000|2025-02-11 09:45:50|33.48|33.2|33.48|33.2|33.49|33.21|33.47|33.19|9
1739267160000|2025-02-11 09:46:00|33.49|33.21|33.5|33.22|33.5|33.22|33.48|33.2|6
1739267170000|2025-02-11 09:46:10|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739267180000|2025-02-11 09:46:20|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|8
1739267190000|2025-02-11 09:46:30|33.52|33.24|33.51|33.23|33.52|33.24|33.5|33.22|8
1739267200000|2025-02-11 09:46:40|33.52|33.24|33.52|33.24|33.52|33.24|33.51|33.23|5
1739267210000|2025-02-11 09:46:50|33.51|33.23|33.51|33.23|33.52|33.24|33.5|33.22|5
1739267220000|2025-02-11 09:47:00|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|3
1739267230000|2025-02-11 09:47:10|33.49|33.21|33.5|33.22|33.51|33.23|33.49|33.21|10
1739267240000|2025-02-11 09:47:20|33.51|33.23|33.51|33.23|33.51|33.23|33.5|33.22|9
1739267250000|2025-02-11 09:47:30|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|5
1739267260000|2025-02-11 09:47:40|33.51|33.23|33.52|33.24|33.52|33.24|33.5|33.22|6
1739267270000|2025-02-11 09:47:50|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|6
1739267280000|2025-02-11 09:48:00|33.51|33.23|33.51|33.23|33.52|33.24|33.51|33.23|3
1739267290000|2025-02-11 09:48:10|33.52|33.24|33.51|33.23|33.52|33.24|33.51|33.23|8
1739267300000|2025-02-11 09:48:20|33.52|33.24|33.52|33.24|33.53|33.25|33.51|33.23|5
1739267320000|2025-02-11 09:48:40|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|6
1739267330000|2025-02-11 09:48:50|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|4
1739267340000|2025-02-11 09:49:00|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|7
1739267350000|2025-02-11 09:49:10|33.52|33.24|33.53|33.25|33.53|33.25|33.52|33.24|8
1739267360000|2025-02-11 09:49:20|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|9
1739267370000|2025-02-11 09:49:30|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|5
1739267410000|2025-02-11 09:50:10|33.55|33.27|33.55|33.27|33.57|33.29|33.55|33.27|9
1739267420000|2025-02-11 09:50:20|33.56|33.28|33.55|33.27|33.57|33.29|33.55|33.27|8
1739267430000|2025-02-11 09:50:30|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|6
1739267440000|2025-02-11 09:50:40|33.52|33.24|33.49|33.21|33.52|33.24|33.49|33.21|9
1739267450000|2025-02-11 09:50:50|33.48|33.2|33.49|33.21|33.5|33.22|33.48|33.2|4
1739267460000|2025-02-11 09:51:00|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739267470000|2025-02-11 09:51:10|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|5
1739267480000|2025-02-11 09:51:20|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739267490000|2025-02-11 09:51:30|33.48|33.2|33.47|33.19|33.49|33.21|33.47|33.19|10
1739267500000|2025-02-11 09:51:40|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739267520000|2025-02-11 09:52:00|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739267530000|2025-02-11 09:52:10|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|3
1739267550000|2025-02-11 09:52:30|33.42|33.14|33.4|33.12|33.42|33.14|33.39|33.11|5
1739267560000|2025-02-11 09:52:40|33.41|33.13|33.44|33.16|33.44|33.16|33.41|33.13|6
1739267570000|2025-02-11 09:52:50|33.43|33.15|33.44|33.16|33.45|33.17|33.43|33.15|9
1739267580000|2025-02-11 09:53:00|33.45|33.17|33.45|33.17|33.47|33.19|33.44|33.16|12
1739267590000|2025-02-11 09:53:10|33.46|33.18|33.48|33.2|33.49|33.21|33.45|33.17|9
1739267600000|2025-02-11 09:53:20|33.49|33.21|33.49|33.21|33.49|33.21|33.48|33.2|5
1739267610000|2025-02-11 09:53:30|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|9
1739267620000|2025-02-11 09:53:40|33.47|33.19|33.47|33.19|33.49|33.21|33.47|33.19|8
1739267630000|2025-02-11 09:53:50|33.48|33.2|33.49|33.21|33.49|33.21|33.47|33.19|10
1739267640000|2025-02-11 09:54:00|33.48|33.2|33.51|33.23|33.51|33.23|33.48|33.2|9
1739267650000|2025-02-11 09:54:10|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|4
1739267660000|2025-02-11 09:54:20|33.5|33.22|33.48|33.2|33.51|33.23|33.48|33.2|5
1739267670000|2025-02-11 09:54:30|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|4
1739267680000|2025-02-11 09:54:40|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|5
1739267690000|2025-02-11 09:54:50|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739267710000|2025-02-11 09:55:10|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|2
1739267720000|2025-02-11 09:55:20|33.47|33.19|33.46|33.18|33.48|33.2|33.46|33.18|8
1739267730000|2025-02-11 09:55:30|33.47|33.19|33.47|33.19|33.48|33.2|33.46|33.18|7
1739267740000|2025-02-11 09:55:40|33.46|33.18|33.48|33.2|33.48|33.2|33.46|33.18|5
1739267750000|2025-02-11 09:55:50|33.47|33.19|33.47|33.19|33.47|33.19|33.46|33.18|3
1739267760000|2025-02-11 09:56:00|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|6
1739267770000|2025-02-11 09:56:10|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1739267780000|2025-02-11 09:56:20|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|2
1739267790000|2025-02-11 09:56:30|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|7
1739267800000|2025-02-11 09:56:40|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739267810000|2025-02-11 09:56:50|33.44|33.16|33.45|33.17|33.46|33.18|33.44|33.16|4
1739267820000|2025-02-11 09:57:00|33.46|33.18|33.47|33.19|33.47|33.19|33.45|33.17|6
1739267830000|2025-02-11 09:57:10|33.46|33.18|33.48|33.2|33.49|33.21|33.46|33.18|7
1739267840000|2025-02-11 09:57:20|33.47|33.19|33.46|33.18|33.48|33.2|33.46|33.18|6
1739267850000|2025-02-11 09:57:30|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739267870000|2025-02-11 09:57:50|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1739267880000|2025-02-11 09:58:00|33.46|33.18|33.45|33.17|33.47|33.19|33.45|33.17|6
1739267890000|2025-02-11 09:58:10|33.44|33.16|33.44|33.16|33.44|33.16|33.44|33.16|1
1739267910000|2025-02-11 09:58:30|33.43|33.15|33.42|33.14|33.43|33.15|33.41|33.13|4
1739267920000|2025-02-11 09:58:40|33.41|33.13|33.45|33.17|33.45|33.17|33.41|33.13|7
1739267940000|2025-02-11 09:59:00|33.44|33.16|33.44|33.16|33.45|33.17|33.43|33.15|5
1739267950000|2025-02-11 09:59:10|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|3
1739267960000|2025-02-11 09:59:20|33.44|33.16|33.46|33.18|33.46|33.18|33.44|33.16|5
1739267970000|2025-02-11 09:59:30|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|8
1739267980000|2025-02-11 09:59:40|33.45|33.17|33.47|33.19|33.48|33.2|33.45|33.17|5
1739267990000|2025-02-11 09:59:50|33.48|33.2|33.47|33.19|33.48|33.2|33.46|33.18|4
1739268000000|2025-02-11 10:00:00|33.48|33.2|33.52|33.24|33.52|33.24|33.48|33.2|5
1739268010000|2025-02-11 10:00:10|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|7
1739268020000|2025-02-11 10:00:20|33.5|33.22|33.52|33.24|33.52|33.24|33.5|33.22|3
1739268030000|2025-02-11 10:00:30|33.53|33.25|33.55|33.27|33.56|33.28|33.53|33.25|13
1739268040000|2025-02-11 10:00:40|33.54|33.26|33.52|33.24|33.55|33.27|33.51|33.23|13
1739268050000|2025-02-11 10:00:50|33.51|33.23|33.53|33.25|33.53|33.25|33.51|33.23|9
1739268060000|2025-02-11 10:01:00|33.52|33.24|33.5|33.22|33.54|33.26|33.5|33.22|13
1739268070000|2025-02-11 10:01:10|33.51|33.23|33.52|33.24|33.52|33.24|33.5|33.22|10
1739268080000|2025-02-11 10:01:20|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|4
1739268090000|2025-02-11 10:01:30|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|4
1739268110000|2025-02-11 10:01:50|33.51|33.23|33.51|33.23|33.52|33.24|33.51|33.23|3
1739268120000|2025-02-11 10:02:00|33.52|33.24|33.5|33.22|33.52|33.24|33.49|33.21|5
1739268130000|2025-02-11 10:02:10|33.49|33.21|33.46|33.18|33.49|33.21|33.46|33.18|4
1739268140000|2025-02-11 10:02:20|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|4
1739268150000|2025-02-11 10:02:30|33.42|33.14|33.41|33.13|33.42|33.14|33.38|33.1|8
1739268160000|2025-02-11 10:02:40|33.42|33.14|33.4|33.12|33.43|33.15|33.4|33.12|8
1739268170000|2025-02-11 10:02:50|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|6
1739268180000|2025-02-11 10:03:00|33.42|33.14|33.42|33.14|33.43|33.15|33.42|33.14|9
1739268190000|2025-02-11 10:03:10|33.41|33.13|33.4|33.12|33.41|33.13|33.4|33.12|2
1739268200000|2025-02-11 10:03:20|33.41|33.13|33.42|33.14|33.43|33.15|33.4|33.12|6
1739268210000|2025-02-11 10:03:30|33.43|33.15|33.43|33.15|33.44|33.16|33.42|33.14|9
1739268220000|2025-02-11 10:03:40|33.42|33.14|33.41|33.13|33.43|33.15|33.41|33.13|6
1739268230000|2025-02-11 10:03:50|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|7
1739268240000|2025-02-11 10:04:00|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|5
1739268250000|2025-02-11 10:04:10|33.4|33.12|33.42|33.14|33.42|33.14|33.4|33.12|5
1739268260000|2025-02-11 10:04:20|33.43|33.15|33.42|33.14|33.43|33.15|33.41|33.13|10
1739268270000|2025-02-11 10:04:30|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|6
1739268280000|2025-02-11 10:04:40|33.41|33.13|33.38|33.1|33.42|33.14|33.36|33.08|12
1739268300000|2025-02-11 10:05:00|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|5
1739268310000|2025-02-11 10:05:10|33.36|33.08|33.34|33.06|33.36|33.08|33.33|33.05|9
1739268320000|2025-02-11 10:05:20|33.35|33.07|33.37|33.09|33.38|33.1|33.35|33.07|7
1739268330000|2025-02-11 10:05:30|33.38|33.1|33.39|33.11|33.39|33.11|33.37|33.09|6
1739268340000|2025-02-11 10:05:40|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|9
1739268350000|2025-02-11 10:05:50|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|10
1739268360000|2025-02-11 10:06:00|33.37|33.09|33.36|33.08|33.38|33.1|33.35|33.07|10
1739268370000|2025-02-11 10:06:10|33.35|33.07|33.34|33.06|33.38|33.1|33.33|33.05|12
1739268380000|2025-02-11 10:06:20|33.33|33.05|33.34|33.06|33.35|33.07|33.33|33.05|7
1739268390000|2025-02-11 10:06:30|33.33|33.05|33.32|33.04|33.34|33.06|33.32|33.04|8
1739268400000|2025-02-11 10:06:40|33.33|33.05|33.33|33.05|33.33|33.05|33.31|33.03|7
1739268410000|2025-02-11 10:06:50|33.32|33.04|33.35|33.07|33.35|33.07|33.32|33.04|6
1739268420000|2025-02-11 10:07:00|33.34|33.06|33.36|33.08|33.37|33.09|33.34|33.06|9
1739268430000|2025-02-11 10:07:10|33.37|33.09|33.36|33.08|33.39|33.11|33.36|33.08|8
1739268440000|2025-02-11 10:07:20|33.37|33.09|33.38|33.1|33.39|33.11|33.33|33.05|8
1739268450000|2025-02-11 10:07:30|33.37|33.09|33.39|33.11|33.39|33.11|33.36|33.08|7
1739268460000|2025-02-11 10:07:40|33.4|33.12|33.42|33.14|33.44|33.16|33.4|33.12|8
1739268470000|2025-02-11 10:07:50|33.41|33.13|33.41|33.13|33.42|33.14|33.4|33.12|7
1739268480000|2025-02-11 10:08:00|33.4|33.12|33.44|33.16|33.44|33.16|33.4|33.12|7
1739268500000|2025-02-11 10:08:20|33.46|33.18|33.49|33.21|33.49|33.21|33.46|33.18|4
1739268510000|2025-02-11 10:08:30|33.48|33.2|33.48|33.2|33.49|33.21|33.47|33.19|8
1739268520000|2025-02-11 10:08:40|33.47|33.19|33.46|33.18|33.48|33.2|33.46|33.18|6
1739268530000|2025-02-11 10:08:50|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|2
1739268540000|2025-02-11 10:09:00|33.47|33.19|33.48|33.2|33.49|33.21|33.47|33.19|8
1739268550000|2025-02-11 10:09:10|33.49|33.21|33.47|33.19|33.49|33.21|33.47|33.19|8
1739268560000|2025-02-11 10:09:20|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|11
1739268570000|2025-02-11 10:09:30|33.47|33.19|33.46|33.18|33.48|33.2|33.46|33.18|10
1739268590000|2025-02-11 10:09:50|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|4
1739268600000|2025-02-11 10:10:00|33.47|33.19|33.5|33.22|33.5|33.22|33.47|33.19|10
1739268610000|2025-02-11 10:10:10|33.51|33.23|33.5|33.22|33.51|33.23|33.49|33.21|7
1739268620000|2025-02-11 10:10:20|33.49|33.21|33.5|33.22|33.51|33.23|33.49|33.21|6
1739268630000|2025-02-11 10:10:30|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|8
1739268640000|2025-02-11 10:10:40|33.51|33.23|33.51|33.23|33.51|33.23|33.5|33.22|9
1739268650000|2025-02-11 10:10:50|33.5|33.22|33.52|33.24|33.52|33.24|33.5|33.22|3
1739268660000|2025-02-11 10:11:00|33.53|33.25|33.52|33.24|33.53|33.25|33.51|33.23|10
1739268670000|2025-02-11 10:11:10|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|7
1739268680000|2025-02-11 10:11:20|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|3
1739268700000|2025-02-11 10:11:40|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|4
1739268710000|2025-02-11 10:11:50|33.53|33.25|33.55|33.27|33.55|33.27|33.53|33.25|11
1739268720000|2025-02-11 10:12:00|33.54|33.26|33.53|33.25|33.55|33.27|33.53|33.25|8
1739268730000|2025-02-11 10:12:10|33.54|33.26|33.52|33.24|33.54|33.26|33.51|33.23|5
1739268740000|2025-02-11 10:12:20|33.51|33.23|33.53|33.25|33.53|33.25|33.51|33.23|7
1739268750000|2025-02-11 10:12:30|33.54|33.26|33.52|33.24|33.54|33.26|33.51|33.23|7
1739268760000|2025-02-11 10:12:40|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1739268770000|2025-02-11 10:12:50|33.51|33.23|33.53|33.25|33.53|33.25|33.51|33.23|7
1739268780000|2025-02-11 10:13:00|33.51|33.23|33.5|33.22|33.52|33.24|33.5|33.22|6
1739268790000|2025-02-11 10:13:10|33.51|33.23|33.53|33.25|33.53|33.25|33.5|33.22|7
1739268800000|2025-02-11 10:13:20|33.52|33.24|33.52|33.24|33.53|33.25|33.52|33.24|7
1739268810000|2025-02-11 10:13:30|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|8
1739268820000|2025-02-11 10:13:40|33.53|33.25|33.53|33.25|33.53|33.25|33.51|33.23|5
1739268830000|2025-02-11 10:13:50|33.52|33.24|33.49|33.21|33.52|33.24|33.48|33.2|5
1739268840000|2025-02-11 10:14:00|33.48|33.2|33.46|33.18|33.48|33.2|33.46|33.18|7
1739268850000|2025-02-11 10:14:10|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|9
1739268860000|2025-02-11 10:14:20|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1739268870000|2025-02-11 10:14:30|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|5
1739268890000|2025-02-11 10:14:50|33.47|33.19|33.48|33.2|33.49|33.21|33.46|33.18|6
1739268900000|2025-02-11 10:15:00|33.47|33.19|33.46|33.18|33.48|33.2|33.45|33.17|8
1739268910000|2025-02-11 10:15:10|33.47|33.19|33.46|33.18|33.47|33.19|33.45|33.17|10
1739268920000|2025-02-11 10:15:20|33.45|33.17|33.43|33.15|33.46|33.18|33.43|33.15|5
1739268930000|2025-02-11 10:15:30|33.44|33.16|33.46|33.18|33.47|33.19|33.44|33.16|8
1739268940000|2025-02-11 10:15:40|33.47|33.19|33.47|33.19|33.47|33.19|33.46|33.18|7
1739268950000|2025-02-11 10:15:50|33.46|33.18|33.46|33.18|33.47|33.19|33.45|33.17|7
1739268960000|2025-02-11 10:16:00|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|7
1739268970000|2025-02-11 10:16:10|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|8
1739268980000|2025-02-11 10:16:20|33.46|33.18|33.46|33.18|33.47|33.19|33.45|33.17|5
1739268990000|2025-02-11 10:16:30|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|6
1739269000000|2025-02-11 10:16:40|33.45|33.17|33.46|33.18|33.46|33.18|33.44|33.16|6
1739269010000|2025-02-11 10:16:50|33.45|33.17|33.45|33.17|33.46|33.18|33.44|33.16|7
1739269020000|2025-02-11 10:17:00|33.44|33.16|33.48|33.2|33.48|33.2|33.44|33.16|6
1739269030000|2025-02-11 10:17:10|33.47|33.19|33.46|33.18|33.48|33.2|33.46|33.18|4
1739269040000|2025-02-11 10:17:20|33.47|33.19|33.48|33.2|33.48|33.2|33.46|33.18|6
1739269050000|2025-02-11 10:17:30|33.47|33.19|33.49|33.21|33.5|33.22|33.47|33.19|10
1739269060000|2025-02-11 10:17:40|33.5|33.22|33.51|33.23|33.51|33.23|33.49|33.21|12
1739269070000|2025-02-11 10:17:50|33.5|33.22|33.49|33.21|33.51|33.23|33.49|33.21|8
1739269090000|2025-02-11 10:18:10|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|6
1739269100000|2025-02-11 10:18:20|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739269110000|2025-02-11 10:18:30|33.51|33.23|33.51|33.23|33.53|33.25|33.51|33.23|7
1739269120000|2025-02-11 10:18:40|33.52|33.24|33.53|33.25|33.54|33.26|33.52|33.24|6
1739269130000|2025-02-11 10:18:50|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|4
1739269140000|2025-02-11 10:19:00|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|4
1739269150000|2025-02-11 10:19:10|33.54|33.26|33.54|33.26|33.55|33.27|33.53|33.25|7
1739269160000|2025-02-11 10:19:20|33.52|33.24|33.55|33.27|33.55|33.27|33.52|33.24|8
1739269170000|2025-02-11 10:19:30|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|6
1739269180000|2025-02-11 10:19:40|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|6
1739269190000|2025-02-11 10:19:50|33.53|33.25|33.53|33.25|33.54|33.26|33.53|33.25|7
1739269200000|2025-02-11 10:20:00|33.54|33.26|33.53|33.25|33.54|33.26|33.53|33.25|6
1739269210000|2025-02-11 10:20:10|33.54|33.26|33.56|33.28|33.56|33.28|33.54|33.26|9
1739269220000|2025-02-11 10:20:20|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|8
1739269230000|2025-02-11 10:20:30|33.55|33.27|33.56|33.28|33.57|33.29|33.55|33.27|6
1739269250000|2025-02-11 10:20:50|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|8
1739269260000|2025-02-11 10:21:00|33.57|33.29|33.6|33.32|33.6|33.32|33.57|33.29|8
1739269270000|2025-02-11 10:21:10|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|2
1739269290000|2025-02-11 10:21:30|33.6|33.32|33.59|33.31|33.6|33.32|33.58|33.3|8
1739269300000|2025-02-11 10:21:40|33.6|33.32|33.62|33.34|33.62|33.34|33.59|33.31|5
1739269310000|2025-02-11 10:21:50|33.61|33.33|33.6|33.32|33.62|33.34|33.6|33.32|8
1739269320000|2025-02-11 10:22:00|33.59|33.31|33.57|33.29|33.59|33.31|33.57|33.29|7
1739269330000|2025-02-11 10:22:10|33.58|33.3|33.56|33.28|33.58|33.3|33.56|33.28|7
1739269340000|2025-02-11 10:22:20|33.57|33.29|33.56|33.28|33.57|33.29|33.55|33.27|4
1739269350000|2025-02-11 10:22:30|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|6
1739269360000|2025-02-11 10:22:40|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|12
1739269370000|2025-02-11 10:22:50|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739269380000|2025-02-11 10:23:00|33.55|33.27|33.56|33.28|33.57|33.29|33.55|33.27|4
1739269390000|2025-02-11 10:23:10|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|8
1739269400000|2025-02-11 10:23:20|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|4
1739269410000|2025-02-11 10:23:30|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|9
1739269420000|2025-02-11 10:23:40|33.56|33.28|33.56|33.28|33.56|33.28|33.55|33.27|9
1739269430000|2025-02-11 10:23:50|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|3
1739269440000|2025-02-11 10:24:00|33.56|33.28|33.58|33.3|33.59|33.31|33.56|33.28|7
1739269450000|2025-02-11 10:24:10|33.59|33.31|33.6|33.32|33.61|33.33|33.58|33.3|6
1739269460000|2025-02-11 10:24:20|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|10
1739269470000|2025-02-11 10:24:30|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1739269480000|2025-02-11 10:24:40|33.6|33.32|33.6|33.32|33.61|33.33|33.6|33.32|5
1739269490000|2025-02-11 10:24:50|33.59|33.31|33.58|33.3|33.6|33.32|33.58|33.3|6
1739269500000|2025-02-11 10:25:00|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|4
1739269510000|2025-02-11 10:25:10|33.59|33.31|33.62|33.34|33.62|33.34|33.59|33.31|6
1739269520000|2025-02-11 10:25:20|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|4
1739269530000|2025-02-11 10:25:30|33.61|33.33|33.58|33.3|33.61|33.33|33.58|33.3|9
1739269540000|2025-02-11 10:25:40|33.59|33.31|33.58|33.3|33.59|33.31|33.58|33.3|2
1739269550000|2025-02-11 10:25:50|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|8
1739269560000|2025-02-11 10:26:00|33.57|33.29|33.57|33.29|33.58|33.3|33.57|33.29|7
1739269570000|2025-02-11 10:26:10|33.58|33.3|33.57|33.29|33.58|33.3|33.56|33.28|4
1739269580000|2025-02-11 10:26:20|33.56|33.28|33.57|33.29|33.57|33.29|33.56|33.28|6
1739269590000|2025-02-11 10:26:30|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|3
1739269610000|2025-02-11 10:26:50|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|2
1739269620000|2025-02-11 10:27:00|33.57|33.29|33.56|33.28|33.57|33.29|33.56|33.28|4
1739269630000|2025-02-11 10:27:10|33.57|33.29|33.54|33.26|33.57|33.29|33.54|33.26|6
1739269640000|2025-02-11 10:27:20|33.53|33.25|33.49|33.21|33.53|33.25|33.49|33.21|7
1739269650000|2025-02-11 10:27:30|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|6
1739269660000|2025-02-11 10:27:40|33.5|33.22|33.5|33.22|33.5|33.22|33.49|33.21|5
1739269680000|2025-02-11 10:28:00|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|5
1739269690000|2025-02-11 10:28:10|33.43|33.15|33.39|33.11|33.43|33.15|33.39|33.11|9
1739269700000|2025-02-11 10:28:20|33.4|33.12|33.39|33.11|33.41|33.13|33.37|33.09|10
1739269710000|2025-02-11 10:28:30|33.4|33.12|33.41|33.13|33.41|33.13|33.39|33.11|6
1739269720000|2025-02-11 10:28:40|33.4|33.12|33.4|33.12|33.41|33.13|33.39|33.11|5
1739269730000|2025-02-11 10:28:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739269740000|2025-02-11 10:29:00|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1739269750000|2025-02-11 10:29:10|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739269760000|2025-02-11 10:29:20|33.39|33.11|33.39|33.11|33.39|33.11|33.37|33.09|7
1739269770000|2025-02-11 10:29:30|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|9
1739269780000|2025-02-11 10:29:40|33.39|33.11|33.4|33.12|33.41|33.13|33.39|33.11|5
1739269790000|2025-02-11 10:29:50|33.41|33.13|33.39|33.11|33.41|33.13|33.38|33.1|5
1739269800000|2025-02-11 10:30:00|33.4|33.12|33.39|33.11|33.4|33.12|33.38|33.1|6
1739269810000|2025-02-11 10:30:10|33.4|33.12|33.42|33.14|33.42|33.14|33.39|33.11|5
1739269820000|2025-02-11 10:30:20|33.41|33.13|33.42|33.14|33.43|33.15|33.4|33.12|10
1739269830000|2025-02-11 10:30:30|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|5
1739269840000|2025-02-11 10:30:40|33.46|33.18|33.43|33.15|33.46|33.18|33.43|33.15|5
1739269850000|2025-02-11 10:30:50|33.42|33.14|33.43|33.15|33.43|33.15|33.41|33.13|8
1739269860000|2025-02-11 10:31:00|33.42|33.14|33.42|33.14|33.42|33.14|33.42|33.14|1
1739269870000|2025-02-11 10:31:10|33.44|33.16|33.41|33.13|33.44|33.16|33.41|33.13|5
1739269880000|2025-02-11 10:31:20|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1739269890000|2025-02-11 10:31:30|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1739269900000|2025-02-11 10:31:40|33.41|33.13|33.41|33.13|33.42|33.14|33.4|33.12|9
1739269910000|2025-02-11 10:31:50|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739269920000|2025-02-11 10:32:00|33.41|33.13|33.39|33.11|33.41|33.13|33.38|33.1|9
1739269930000|2025-02-11 10:32:10|33.4|33.12|33.41|33.13|33.41|33.13|33.39|33.11|8
1739269940000|2025-02-11 10:32:20|33.4|33.12|33.39|33.11|33.4|33.12|33.38|33.1|10
1739269950000|2025-02-11 10:32:30|33.38|33.1|33.36|33.08|33.39|33.11|33.35|33.07|6
1739269960000|2025-02-11 10:32:40|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|5
1739269970000|2025-02-11 10:32:50|33.38|33.1|33.37|33.09|33.38|33.1|33.36|33.08|7
1739269980000|2025-02-11 10:33:00|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739269990000|2025-02-11 10:33:10|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1739270000000|2025-02-11 10:33:20|33.38|33.1|33.38|33.1|33.38|33.1|33.36|33.08|6
1739270010000|2025-02-11 10:33:30|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|7
1739270020000|2025-02-11 10:33:40|33.39|33.11|33.39|33.11|33.4|33.12|33.39|33.11|7
1739270030000|2025-02-11 10:33:50|33.4|33.12|33.41|33.13|33.41|33.13|33.39|33.11|4
1739270040000|2025-02-11 10:34:00|33.4|33.12|33.41|33.13|33.43|33.15|33.4|33.12|10
1739270050000|2025-02-11 10:34:10|33.42|33.14|33.41|33.13|33.42|33.14|33.4|33.12|6
1739270070000|2025-02-11 10:34:30|33.4|33.12|33.41|33.13|33.42|33.14|33.39|33.11|6
1739270080000|2025-02-11 10:34:40|33.42|33.14|33.44|33.16|33.44|33.16|33.41|33.13|7
1739270090000|2025-02-11 10:34:50|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1739270100000|2025-02-11 10:35:00|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|8
1739270110000|2025-02-11 10:35:10|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|4
1739270120000|2025-02-11 10:35:20|33.44|33.16|33.46|33.18|33.46|33.18|33.44|33.16|5
1739270130000|2025-02-11 10:35:30|33.45|33.17|33.48|33.2|33.49|33.21|33.45|33.17|10
1739270140000|2025-02-11 10:35:40|33.49|33.21|33.5|33.22|33.5|33.22|33.47|33.19|9
1739270150000|2025-02-11 10:35:50|33.51|33.23|33.51|33.23|33.52|33.24|33.5|33.22|11
1739270160000|2025-02-11 10:36:00|33.5|33.22|33.5|33.22|33.51|33.23|33.49|33.21|7
1739270170000|2025-02-11 10:36:10|33.49|33.21|33.5|33.22|33.51|33.23|33.49|33.21|8
1739270180000|2025-02-11 10:36:20|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|8
1739270190000|2025-02-11 10:36:30|33.51|33.23|33.5|33.22|33.51|33.23|33.49|33.21|8
1739270200000|2025-02-11 10:36:40|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|12
1739270210000|2025-02-11 10:36:50|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|12
1739270220000|2025-02-11 10:37:00|33.51|33.23|33.51|33.23|33.52|33.24|33.5|33.22|5
1739270230000|2025-02-11 10:37:10|33.52|33.24|33.51|33.23|33.52|33.24|33.5|33.22|8
1739270240000|2025-02-11 10:37:20|33.52|33.24|33.49|33.21|33.52|33.24|33.49|33.21|10
1739270270000|2025-02-11 10:37:50|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|5
1739270280000|2025-02-11 10:38:00|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|5
1739270290000|2025-02-11 10:38:10|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|9
1739270300000|2025-02-11 10:38:20|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|6
1739270310000|2025-02-11 10:38:30|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|6
1739270320000|2025-02-11 10:38:40|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|8
1739270330000|2025-02-11 10:38:50|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739270340000|2025-02-11 10:39:00|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|7
1739270350000|2025-02-11 10:39:10|33.48|33.2|33.49|33.21|33.49|33.21|33.47|33.19|8
1739270360000|2025-02-11 10:39:20|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|6
1739270370000|2025-02-11 10:39:30|33.48|33.2|33.49|33.21|33.5|33.22|33.47|33.19|10
1739270380000|2025-02-11 10:39:40|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|6
1739270390000|2025-02-11 10:39:50|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|8
1739270400000|2025-02-11 10:40:00|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|9
1739270410000|2025-02-11 10:40:10|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|9
1739270420000|2025-02-11 10:40:20|33.48|33.2|33.46|33.18|33.48|33.2|33.46|33.18|7
1739270430000|2025-02-11 10:40:30|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1739270440000|2025-02-11 10:40:40|33.45|33.17|33.48|33.2|33.48|33.2|33.45|33.17|8
1739270450000|2025-02-11 10:40:50|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739270460000|2025-02-11 10:41:00|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|6
1739270470000|2025-02-11 10:41:10|33.47|33.19|33.46|33.18|33.49|33.21|33.46|33.18|10
1739270490000|2025-02-11 10:41:30|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739270500000|2025-02-11 10:41:40|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|7
1739270510000|2025-02-11 10:41:50|33.46|33.18|33.47|33.19|33.48|33.2|33.46|33.18|10
1739270520000|2025-02-11 10:42:00|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|6
1739270530000|2025-02-11 10:42:10|33.48|33.2|33.48|33.2|33.48|33.2|33.46|33.18|11
1739270540000|2025-02-11 10:42:20|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|5
1739270550000|2025-02-11 10:42:30|33.48|33.2|33.46|33.18|33.48|33.2|33.46|33.18|10
1739270560000|2025-02-11 10:42:40|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|7
1739270570000|2025-02-11 10:42:50|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|3
1739270580000|2025-02-11 10:43:00|33.47|33.19|33.45|33.17|33.47|33.19|33.45|33.17|3
1739270590000|2025-02-11 10:43:10|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|6
1739270600000|2025-02-11 10:43:20|33.44|33.16|33.46|33.18|33.46|33.18|33.44|33.16|9
1739270610000|2025-02-11 10:43:30|33.45|33.17|33.44|33.16|33.46|33.18|33.44|33.16|8
1739270620000|2025-02-11 10:43:40|33.43|33.15|33.43|33.15|33.45|33.17|33.43|33.15|7
1739270630000|2025-02-11 10:43:50|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1739270640000|2025-02-11 10:44:00|33.44|33.16|33.44|33.16|33.45|33.17|33.43|33.15|5
1739270660000|2025-02-11 10:44:20|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739270670000|2025-02-11 10:44:30|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|4
1739270680000|2025-02-11 10:44:40|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|9
1739270690000|2025-02-11 10:44:50|33.47|33.19|33.47|33.19|33.47|33.19|33.46|33.18|7
1739270700000|2025-02-11 10:45:00|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|7
1739270710000|2025-02-11 10:45:10|33.49|33.21|33.5|33.22|33.5|33.22|33.48|33.2|6
1739270720000|2025-02-11 10:45:20|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|10
1739270730000|2025-02-11 10:45:30|33.49|33.21|33.52|33.24|33.52|33.24|33.49|33.21|6
1739270740000|2025-02-11 10:45:40|33.51|33.23|33.52|33.24|33.53|33.25|33.5|33.22|8
1739270750000|2025-02-11 10:45:50|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|9
1739270760000|2025-02-11 10:46:00|33.52|33.24|33.53|33.25|33.54|33.26|33.52|33.24|6
1739270770000|2025-02-11 10:46:10|33.52|33.24|33.53|33.25|33.54|33.26|33.52|33.24|8
1739270780000|2025-02-11 10:46:20|33.52|33.24|33.5|33.22|33.53|33.25|33.49|33.21|7
1739270790000|2025-02-11 10:46:30|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|6
1739270800000|2025-02-11 10:46:40|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|9
1739270810000|2025-02-11 10:46:50|33.48|33.2|33.49|33.21|33.5|33.22|33.48|33.2|10
1739270820000|2025-02-11 10:47:00|33.5|33.22|33.51|33.23|33.52|33.24|33.49|33.21|6
1739270830000|2025-02-11 10:47:10|33.52|33.24|33.52|33.24|33.53|33.25|33.51|33.23|9
1739270840000|2025-02-11 10:47:20|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1739270850000|2025-02-11 10:47:30|33.5|33.22|33.51|33.23|33.53|33.25|33.5|33.22|7
1739270860000|2025-02-11 10:47:40|33.5|33.22|33.51|33.23|33.52|33.24|33.5|33.22|8
1739270870000|2025-02-11 10:47:50|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|5
1739270880000|2025-02-11 10:48:00|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|8
1739270890000|2025-02-11 10:48:10|33.52|33.24|33.51|33.23|33.52|33.24|33.51|33.23|6
1739270900000|2025-02-11 10:48:20|33.5|33.22|33.51|33.23|33.52|33.24|33.5|33.22|6
1739270910000|2025-02-11 10:48:30|33.52|33.24|33.52|33.24|33.53|33.25|33.51|33.23|11
1739270920000|2025-02-11 10:48:40|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|10
1739270930000|2025-02-11 10:48:50|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|8
1739270940000|2025-02-11 10:49:00|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|6
1739270950000|2025-02-11 10:49:10|33.53|33.25|33.56|33.28|33.56|33.28|33.53|33.25|8
1739270960000|2025-02-11 10:49:20|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|5
1739270970000|2025-02-11 10:49:30|33.56|33.28|33.56|33.28|33.56|33.28|33.55|33.27|5
1739270980000|2025-02-11 10:49:40|33.55|33.27|33.55|33.27|33.56|33.28|33.55|33.27|5
1739270990000|2025-02-11 10:49:50|33.56|33.28|33.56|33.28|33.57|33.29|33.55|33.27|9
1739271000000|2025-02-11 10:50:00|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|4
1739271010000|2025-02-11 10:50:10|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|6
1739271020000|2025-02-11 10:50:20|33.55|33.27|33.51|33.23|33.56|33.28|33.48|33.2|12
1739271030000|2025-02-11 10:50:30|33.52|33.24|33.51|33.23|33.52|33.24|33.51|33.23|2
1739271050000|2025-02-11 10:50:50|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|6
1739271060000|2025-02-11 10:51:00|33.55|33.27|33.54|33.26|33.55|33.27|33.53|33.25|4
1739271070000|2025-02-11 10:51:10|33.53|33.25|33.54|33.26|33.55|33.27|33.53|33.25|7
1739271080000|2025-02-11 10:51:20|33.53|33.25|33.53|33.25|33.54|33.26|33.53|33.25|7
1739271090000|2025-02-11 10:51:30|33.52|33.24|33.51|33.23|33.52|33.24|33.5|33.22|3
1739271120000|2025-02-11 10:52:00|33.5|33.22|33.48|33.2|33.5|33.22|33.47|33.19|7
1739271130000|2025-02-11 10:52:10|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|7
1739271140000|2025-02-11 10:52:20|33.48|33.2|33.45|33.17|33.48|33.2|33.45|33.17|9
1739271150000|2025-02-11 10:52:30|33.46|33.18|33.45|33.17|33.47|33.19|33.44|33.16|5
1739271160000|2025-02-11 10:52:40|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|6
1739271170000|2025-02-11 10:52:50|33.46|33.18|33.47|33.19|33.47|33.19|33.45|33.17|6
1739271180000|2025-02-11 10:53:00|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|7
1739271190000|2025-02-11 10:53:10|33.47|33.19|33.48|33.2|33.48|33.2|33.46|33.18|10
1739271200000|2025-02-11 10:53:20|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|8
1739271210000|2025-02-11 10:53:30|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|7
1739271220000|2025-02-11 10:53:40|33.48|33.2|33.5|33.22|33.51|33.23|33.47|33.19|9
1739271230000|2025-02-11 10:53:50|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739271240000|2025-02-11 10:54:00|33.52|33.24|33.5|33.22|33.52|33.24|33.5|33.22|5
1739271250000|2025-02-11 10:54:10|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|6
1739271260000|2025-02-11 10:54:20|33.51|33.23|33.5|33.22|33.51|33.23|33.49|33.21|10
1739271270000|2025-02-11 10:54:30|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|7
1739271280000|2025-02-11 10:54:40|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|3
1739271290000|2025-02-11 10:54:50|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739271310000|2025-02-11 10:55:10|33.47|33.19|33.45|33.17|33.48|33.2|33.45|33.17|6
1739271320000|2025-02-11 10:55:20|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739271330000|2025-02-11 10:55:30|33.47|33.19|33.48|33.2|33.48|33.2|33.46|33.18|6
1739271340000|2025-02-11 10:55:40|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739271350000|2025-02-11 10:55:50|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|5
1739271360000|2025-02-11 10:56:00|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739271370000|2025-02-11 10:56:10|33.49|33.21|33.52|33.24|33.52|33.24|33.49|33.21|6
1739271380000|2025-02-11 10:56:20|33.51|33.23|33.52|33.24|33.53|33.25|33.51|33.23|10
1739271440000|2025-02-11 10:57:20|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1739271450000|2025-02-11 10:57:30|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|6
1739271460000|2025-02-11 10:57:40|33.51|33.23|33.51|33.23|33.51|33.23|33.5|33.22|5
1739271470000|2025-02-11 10:57:50|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|5
1739271480000|2025-02-11 10:58:00|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1739271490000|2025-02-11 10:58:10|33.46|33.18|33.47|33.19|33.48|33.2|33.46|33.18|6
1739271500000|2025-02-11 10:58:20|33.46|33.18|33.45|33.17|33.47|33.19|33.44|33.16|10
1739271520000|2025-02-11 10:58:40|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739271530000|2025-02-11 10:58:50|33.46|33.18|33.45|33.17|33.46|33.18|33.44|33.16|9
1739271540000|2025-02-11 10:59:00|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1739271550000|2025-02-11 10:59:10|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|5
1739271570000|2025-02-11 10:59:30|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|4
1739271580000|2025-02-11 10:59:40|33.45|33.17|33.44|33.16|33.46|33.18|33.44|33.16|9
1739271600000|2025-02-11 11:00:00|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1739271610000|2025-02-11 11:00:10|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|4
1739271630000|2025-02-11 11:00:30|33.42|33.14|33.44|33.16|33.44|33.16|33.42|33.14|3
1739271640000|2025-02-11 11:00:40|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|3
1739271650000|2025-02-11 11:00:50|33.42|33.14|33.41|33.13|33.43|33.15|33.41|33.13|4
1739271660000|2025-02-11 11:01:00|33.42|33.14|33.39|33.11|33.42|33.14|33.39|33.11|4
1739271670000|2025-02-11 11:01:10|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|8
1739271680000|2025-02-11 11:01:20|33.4|33.12|33.41|33.13|33.41|33.13|33.39|33.11|8
1739271690000|2025-02-11 11:01:30|33.42|33.14|33.4|33.12|33.42|33.14|33.4|33.12|9
1739271700000|2025-02-11 11:01:40|33.41|33.13|33.39|33.11|33.41|33.13|33.39|33.11|5
1739271710000|2025-02-11 11:01:50|33.4|33.12|33.43|33.15|33.44|33.16|33.4|33.12|6
1739271720000|2025-02-11 11:02:00|33.44|33.16|33.42|33.14|33.44|33.16|33.41|33.13|6
1739271730000|2025-02-11 11:02:10|33.41|33.13|33.43|33.15|33.43|33.15|33.41|33.13|7
1739271740000|2025-02-11 11:02:20|33.42|33.14|33.44|33.16|33.45|33.17|33.42|33.14|6
1739271750000|2025-02-11 11:02:30|33.43|33.15|33.48|33.2|33.48|33.2|33.43|33.15|8
1739271760000|2025-02-11 11:02:40|33.47|33.19|33.46|33.18|33.47|33.19|33.43|33.15|8
1739271770000|2025-02-11 11:02:50|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739271780000|2025-02-11 11:03:00|33.45|33.17|33.48|33.2|33.48|33.2|33.45|33.17|6
1739271790000|2025-02-11 11:03:10|33.46|33.18|33.49|33.21|33.49|33.21|33.46|33.18|8
1739271800000|2025-02-11 11:03:20|33.5|33.22|33.49|33.21|33.51|33.23|33.49|33.21|8
1739271810000|2025-02-11 11:03:30|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|5
1739271830000|2025-02-11 11:03:50|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|6
1739271840000|2025-02-11 11:04:00|33.5|33.22|33.48|33.2|33.51|33.23|33.48|33.2|7
1739271850000|2025-02-11 11:04:10|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1739271860000|2025-02-11 11:04:20|33.51|33.23|33.5|33.22|33.51|33.23|33.49|33.21|4
1739271870000|2025-02-11 11:04:30|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|4
1739271880000|2025-02-11 11:04:40|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1739271890000|2025-02-11 11:04:50|33.51|33.23|33.5|33.22|33.51|33.23|33.49|33.21|7
1739271900000|2025-02-11 11:05:00|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|7
1739271910000|2025-02-11 11:05:10|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|3
1739271920000|2025-02-11 11:05:20|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739271930000|2025-02-11 11:05:30|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|4
1739271940000|2025-02-11 11:05:40|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|6
1739271950000|2025-02-11 11:05:50|33.47|33.19|33.46|33.18|33.48|33.2|33.46|33.18|4
1739271960000|2025-02-11 11:06:00|33.47|33.19|33.5|33.22|33.5|33.22|33.47|33.19|6
1739271970000|2025-02-11 11:06:10|33.51|33.23|33.49|33.21|33.52|33.24|33.49|33.21|11
1739271980000|2025-02-11 11:06:20|33.48|33.2|33.5|33.22|33.5|33.22|33.48|33.2|3
1739271990000|2025-02-11 11:06:30|33.49|33.21|33.48|33.2|33.5|33.22|33.48|33.2|8
1739272010000|2025-02-11 11:06:50|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739272030000|2025-02-11 11:07:10|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|4
1739272040000|2025-02-11 11:07:20|33.47|33.19|33.48|33.2|33.49|33.21|33.47|33.19|9
1739272050000|2025-02-11 11:07:30|33.49|33.21|33.44|33.16|33.49|33.21|33.44|33.16|7
1739272060000|2025-02-11 11:07:40|33.42|33.14|33.43|33.15|33.44|33.16|33.42|33.14|6
1739272070000|2025-02-11 11:07:50|33.42|33.14|33.42|33.14|33.43|33.15|33.41|33.13|11
1739272080000|2025-02-11 11:08:00|33.41|33.13|33.41|33.13|33.42|33.14|33.4|33.12|9
1739272090000|2025-02-11 11:08:10|33.4|33.12|33.4|33.12|33.41|33.13|33.4|33.12|7
1739272100000|2025-02-11 11:08:20|33.41|33.13|33.42|33.14|33.43|33.15|33.41|33.13|6
1739272110000|2025-02-11 11:08:30|33.41|33.13|33.4|33.12|33.42|33.14|33.4|33.12|6
1739272120000|2025-02-11 11:08:40|33.41|33.13|33.39|33.11|33.41|33.13|33.39|33.11|8
1739272130000|2025-02-11 11:08:50|33.38|33.1|33.39|33.11|33.4|33.12|33.38|33.1|6
1739272140000|2025-02-11 11:09:00|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|7
1739272150000|2025-02-11 11:09:10|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|4
1739272160000|2025-02-11 11:09:20|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1739272170000|2025-02-11 11:09:30|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|3
1739272180000|2025-02-11 11:09:40|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739272190000|2025-02-11 11:09:50|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|6
1739272210000|2025-02-11 11:10:10|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739272230000|2025-02-11 11:10:30|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|4
1739272240000|2025-02-11 11:10:40|33.38|33.1|33.36|33.08|33.38|33.1|33.35|33.07|7
1739272250000|2025-02-11 11:10:50|33.35|33.07|33.36|33.08|33.37|33.09|33.35|33.07|6
1739272260000|2025-02-11 11:11:00|33.35|33.07|33.35|33.07|33.36|33.08|33.34|33.06|7
1739272270000|2025-02-11 11:11:10|33.36|33.08|33.33|33.05|33.36|33.08|33.33|33.05|4
1739272280000|2025-02-11 11:11:20|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|7
1739272290000|2025-02-11 11:11:30|33.33|33.05|33.34|33.06|33.35|33.07|33.33|33.05|4
1739272300000|2025-02-11 11:11:40|33.33|33.05|33.35|33.07|33.35|33.07|33.33|33.05|3
1739272310000|2025-02-11 11:11:50|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|6
1739272320000|2025-02-11 11:12:00|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|3
1739272330000|2025-02-11 11:12:10|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|5
1739272340000|2025-02-11 11:12:20|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|5
1739272350000|2025-02-11 11:12:30|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739272360000|2025-02-11 11:12:40|33.36|33.08|33.37|33.09|33.38|33.1|33.36|33.08|4
1739272370000|2025-02-11 11:12:50|33.38|33.1|33.37|33.09|33.38|33.1|33.36|33.08|12
1739272380000|2025-02-11 11:13:00|33.38|33.1|33.37|33.09|33.38|33.1|33.36|33.08|6
1739272390000|2025-02-11 11:13:10|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|3
1739272400000|2025-02-11 11:13:20|33.37|33.09|33.36|33.08|33.37|33.09|33.35|33.07|8
1739272420000|2025-02-11 11:13:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739272430000|2025-02-11 11:13:50|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739272440000|2025-02-11 11:14:00|33.37|33.09|33.4|33.12|33.4|33.12|33.37|33.09|6
1739272450000|2025-02-11 11:14:10|33.41|33.13|33.39|33.11|33.41|33.13|33.39|33.11|7
1739272460000|2025-02-11 11:14:20|33.4|33.12|33.4|33.12|33.4|33.12|33.39|33.11|7
1739272470000|2025-02-11 11:14:30|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|4
1739272480000|2025-02-11 11:14:40|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|4
1739272490000|2025-02-11 11:14:50|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|2
1739272500000|2025-02-11 11:15:00|33.41|33.13|33.4|33.12|33.42|33.14|33.4|33.12|6
1739272510000|2025-02-11 11:15:10|33.41|33.13|33.4|33.12|33.42|33.14|33.4|33.12|4
1739272520000|2025-02-11 11:15:20|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|4
1739272530000|2025-02-11 11:15:30|33.41|33.13|33.41|33.13|33.43|33.15|33.41|33.13|7
1739272540000|2025-02-11 11:15:40|33.4|33.12|33.39|33.11|33.4|33.12|33.38|33.1|6
1739272550000|2025-02-11 11:15:50|33.38|33.1|33.39|33.11|33.4|33.12|33.38|33.1|6
1739272560000|2025-02-11 11:16:00|33.4|33.12|33.4|33.12|33.41|33.13|33.38|33.1|6
1739272570000|2025-02-11 11:16:10|33.39|33.11|33.38|33.1|33.39|33.11|33.37|33.09|6
1739272580000|2025-02-11 11:16:20|33.39|33.11|33.38|33.1|33.39|33.11|33.37|33.09|6
1739272590000|2025-02-11 11:16:30|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|8
1739272600000|2025-02-11 11:16:40|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739272620000|2025-02-11 11:17:00|33.35|33.07|33.38|33.1|33.38|33.1|33.35|33.07|4
1739272630000|2025-02-11 11:17:10|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|5
1739272640000|2025-02-11 11:17:20|33.4|33.12|33.39|33.11|33.4|33.12|33.38|33.1|6
1739272650000|2025-02-11 11:17:30|33.38|33.1|33.38|33.1|33.4|33.12|33.38|33.1|6
1739272670000|2025-02-11 11:17:50|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|4
1739272680000|2025-02-11 11:18:00|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|4
1739272690000|2025-02-11 11:18:10|33.37|33.09|33.37|33.09|33.38|33.1|33.37|33.09|3
1739272700000|2025-02-11 11:18:20|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739272710000|2025-02-11 11:18:30|33.36|33.08|33.39|33.11|33.39|33.11|33.36|33.08|6
1739272720000|2025-02-11 11:18:40|33.4|33.12|33.39|33.11|33.4|33.12|33.38|33.1|5
1739272730000|2025-02-11 11:18:50|33.37|33.09|33.4|33.12|33.4|33.12|33.37|33.09|4
1739272740000|2025-02-11 11:19:00|33.39|33.11|33.39|33.11|33.42|33.14|33.39|33.11|7
1739272750000|2025-02-11 11:19:10|33.38|33.1|33.38|33.1|33.4|33.12|33.38|33.1|8
1739272760000|2025-02-11 11:19:20|33.39|33.11|33.41|33.13|33.41|33.13|33.39|33.11|3
1739272770000|2025-02-11 11:19:30|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|2
1739272780000|2025-02-11 11:19:40|33.4|33.12|33.42|33.14|33.42|33.14|33.4|33.12|3
1739272790000|2025-02-11 11:19:50|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|7
1739272810000|2025-02-11 11:20:10|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|4
1739272820000|2025-02-11 11:20:20|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|4
1739272830000|2025-02-11 11:20:30|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|4
1739272840000|2025-02-11 11:20:40|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739272850000|2025-02-11 11:20:50|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739272860000|2025-02-11 11:21:00|33.4|33.12|33.42|33.14|33.42|33.14|33.4|33.12|5
1739272870000|2025-02-11 11:21:10|33.41|33.13|33.42|33.14|33.42|33.14|33.41|33.13|4
1739272880000|2025-02-11 11:21:20|33.43|33.15|33.44|33.16|33.45|33.17|33.43|33.15|8
1739272890000|2025-02-11 11:21:30|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|4
1739272900000|2025-02-11 11:21:40|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|8
1739272910000|2025-02-11 11:21:50|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|6
1739272920000|2025-02-11 11:22:00|33.43|33.15|33.44|33.16|33.44|33.16|33.42|33.14|10
1739272930000|2025-02-11 11:22:10|33.43|33.15|33.46|33.18|33.46|33.18|33.43|33.15|4
1739272940000|2025-02-11 11:22:20|33.45|33.17|33.43|33.15|33.45|33.17|33.43|33.15|5
1739272950000|2025-02-11 11:22:30|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|6
1739272960000|2025-02-11 11:22:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1739272990000|2025-02-11 11:23:10|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739273010000|2025-02-11 11:23:30|33.44|33.16|33.43|33.15|33.44|33.16|33.42|33.14|3
1739273030000|2025-02-11 11:23:50|33.44|33.16|33.43|33.15|33.44|33.16|33.43|33.15|2
1739273040000|2025-02-11 11:24:00|33.44|33.16|33.44|33.16|33.45|33.17|33.43|33.15|11
1739273050000|2025-02-11 11:24:10|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|6
1739273060000|2025-02-11 11:24:20|33.45|33.17|33.45|33.17|33.46|33.18|33.44|33.16|7
1739273070000|2025-02-11 11:24:30|33.46|33.18|33.46|33.18|33.46|33.18|33.44|33.16|5
1739273080000|2025-02-11 11:24:40|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|8
1739273090000|2025-02-11 11:24:50|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739273100000|2025-02-11 11:25:00|33.46|33.18|33.47|33.19|33.48|33.2|33.45|33.17|6
1739273110000|2025-02-11 11:25:10|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739273120000|2025-02-11 11:25:20|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739273130000|2025-02-11 11:25:30|33.48|33.2|33.47|33.19|33.48|33.2|33.46|33.18|4
1739273140000|2025-02-11 11:25:40|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1739273150000|2025-02-11 11:25:50|33.46|33.18|33.45|33.17|33.46|33.18|33.44|33.16|4
1739273160000|2025-02-11 11:26:00|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|2
1739273170000|2025-02-11 11:26:10|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|3
1739273180000|2025-02-11 11:26:20|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|4
1739273200000|2025-02-11 11:26:40|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|4
1739273210000|2025-02-11 11:26:50|33.45|33.17|33.44|33.16|33.45|33.17|33.44|33.16|2
1739273220000|2025-02-11 11:27:00|33.42|33.14|33.43|33.15|33.44|33.16|33.42|33.14|6
1739273230000|2025-02-11 11:27:10|33.44|33.16|33.45|33.17|33.46|33.18|33.44|33.16|10
1739273240000|2025-02-11 11:27:20|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|3
1739273250000|2025-02-11 11:27:30|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|5
1739273260000|2025-02-11 11:27:40|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|7
1739273270000|2025-02-11 11:27:50|33.45|33.17|33.46|33.18|33.46|33.18|33.45|33.17|2
1739273280000|2025-02-11 11:28:00|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739273290000|2025-02-11 11:28:10|33.46|33.18|33.47|33.19|33.48|33.2|33.45|33.17|10
1739273300000|2025-02-11 11:28:20|33.48|33.2|33.48|33.2|33.48|33.2|33.46|33.18|6
1739273310000|2025-02-11 11:28:30|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1739273320000|2025-02-11 11:28:40|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739273340000|2025-02-11 11:29:00|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|3
1739273350000|2025-02-11 11:29:10|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|5
1739273360000|2025-02-11 11:29:20|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739273370000|2025-02-11 11:29:30|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739273400000|2025-02-11 11:30:00|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739273410000|2025-02-11 11:30:10|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|5
1739273420000|2025-02-11 11:30:20|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739273430000|2025-02-11 11:30:30|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|4
1739273440000|2025-02-11 11:30:40|33.47|33.19|33.46|33.18|33.47|33.19|33.46|33.18|4
1739273450000|2025-02-11 11:30:50|33.47|33.19|33.47|33.19|33.47|33.19|33.46|33.18|3
1739273460000|2025-02-11 11:31:00|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|2
1739273470000|2025-02-11 11:31:10|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|5
1739273480000|2025-02-11 11:31:20|33.47|33.19|33.47|33.19|33.48|33.2|33.47|33.19|3
1739273500000|2025-02-11 11:31:40|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739273510000|2025-02-11 11:31:50|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|4
1739273520000|2025-02-11 11:32:00|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739273530000|2025-02-11 11:32:10|33.51|33.23|33.5|33.22|33.51|33.23|33.49|33.21|6
1739273540000|2025-02-11 11:32:20|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|5
1739273550000|2025-02-11 11:32:30|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739273560000|2025-02-11 11:32:40|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739273570000|2025-02-11 11:32:50|33.5|33.22|33.52|33.24|33.52|33.24|33.5|33.22|5
1739273580000|2025-02-11 11:33:00|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739273590000|2025-02-11 11:33:10|33.5|33.22|33.49|33.21|33.51|33.23|33.49|33.21|6
1739273600000|2025-02-11 11:33:20|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1739273610000|2025-02-11 11:33:30|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|2
1739273620000|2025-02-11 11:33:40|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|7
1739273630000|2025-02-11 11:33:50|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|8
1739273640000|2025-02-11 11:34:00|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|5
1739273650000|2025-02-11 11:34:10|33.51|33.23|33.53|33.25|33.53|33.25|33.51|33.23|3
1739273660000|2025-02-11 11:34:20|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|3
1739273670000|2025-02-11 11:34:30|33.53|33.25|33.53|33.25|33.54|33.26|33.53|33.25|3
1739273680000|2025-02-11 11:34:40|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739273690000|2025-02-11 11:34:50|33.51|33.23|33.51|33.23|33.52|33.24|33.51|33.23|3
1739273700000|2025-02-11 11:35:00|33.5|33.22|33.47|33.19|33.5|33.22|33.47|33.19|6
1739273710000|2025-02-11 11:35:10|33.48|33.2|33.5|33.22|33.5|33.22|33.47|33.19|6
1739273720000|2025-02-11 11:35:20|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|2
1739273730000|2025-02-11 11:35:30|33.49|33.21|33.49|33.21|33.49|33.21|33.47|33.19|7
1739273740000|2025-02-11 11:35:40|33.5|33.22|33.5|33.22|33.5|33.22|33.49|33.21|3
1739273750000|2025-02-11 11:35:50|33.49|33.21|33.5|33.22|33.5|33.22|33.48|33.2|8
1739273760000|2025-02-11 11:36:00|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1739273770000|2025-02-11 11:36:10|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|2
1739273790000|2025-02-11 11:36:30|33.51|33.23|33.52|33.24|33.52|33.24|33.5|33.22|5
1739273800000|2025-02-11 11:36:40|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|5
1739273810000|2025-02-11 11:36:50|33.52|33.24|33.52|33.24|33.52|33.24|33.5|33.22|6
1739273820000|2025-02-11 11:37:00|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|3
1739273830000|2025-02-11 11:37:10|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|2
1739273840000|2025-02-11 11:37:20|33.53|33.25|33.53|33.25|33.54|33.26|33.52|33.24|5
1739273850000|2025-02-11 11:37:30|33.52|33.24|33.52|33.24|33.52|33.24|33.51|33.23|5
1739273860000|2025-02-11 11:37:40|33.51|33.23|33.51|33.23|33.52|33.24|33.51|33.23|3
1739273870000|2025-02-11 11:37:50|33.52|33.24|33.5|33.22|33.52|33.24|33.5|33.22|5
1739273880000|2025-02-11 11:38:00|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|4
1739273890000|2025-02-11 11:38:10|33.51|33.23|33.51|33.23|33.51|33.23|33.5|33.22|9
1739273900000|2025-02-11 11:38:20|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|7
1739273910000|2025-02-11 11:38:30|33.49|33.21|33.49|33.21|33.5|33.22|33.49|33.21|5
1739273920000|2025-02-11 11:38:40|33.5|33.22|33.5|33.22|33.5|33.22|33.49|33.21|3
1739273930000|2025-02-11 11:38:50|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|4
1739273940000|2025-02-11 11:39:00|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739273950000|2025-02-11 11:39:10|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|3
1739273960000|2025-02-11 11:39:20|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|4
1739273980000|2025-02-11 11:39:40|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739274000000|2025-02-11 11:40:00|33.48|33.2|33.48|33.2|33.49|33.21|33.47|33.19|6
1739274010000|2025-02-11 11:40:10|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|5
1739274020000|2025-02-11 11:40:20|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|4
1739274030000|2025-02-11 11:40:30|33.48|33.2|33.47|33.19|33.49|33.21|33.47|33.19|4
1739274040000|2025-02-11 11:40:40|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|4
1739274050000|2025-02-11 11:40:50|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|2
1739274060000|2025-02-11 11:41:00|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|4
1739274070000|2025-02-11 11:41:10|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|3
1739274080000|2025-02-11 11:41:20|33.47|33.19|33.47|33.19|33.48|33.2|33.46|33.18|4
1739274100000|2025-02-11 11:41:40|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1739274110000|2025-02-11 11:41:50|33.46|33.18|33.47|33.19|33.47|33.19|33.46|33.18|4
1739274120000|2025-02-11 11:42:00|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|3
1739274130000|2025-02-11 11:42:10|33.45|33.17|33.44|33.16|33.45|33.17|33.43|33.15|6
1739274140000|2025-02-11 11:42:20|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1739274150000|2025-02-11 11:42:30|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|5
1739274160000|2025-02-11 11:42:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|6
1739274180000|2025-02-11 11:43:00|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|7
1739274190000|2025-02-11 11:43:10|33.4|33.12|33.41|33.13|33.42|33.14|33.4|33.12|5
1739274200000|2025-02-11 11:43:20|33.4|33.12|33.42|33.14|33.43|33.15|33.4|33.12|11
1739274210000|2025-02-11 11:43:30|33.43|33.15|33.43|33.15|33.45|33.17|33.43|33.15|9
1739274220000|2025-02-11 11:43:40|33.44|33.16|33.44|33.16|33.44|33.16|33.43|33.15|3
1739274230000|2025-02-11 11:43:50|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|6
1739274240000|2025-02-11 11:44:00|33.44|33.16|33.45|33.17|33.45|33.17|33.42|33.14|9
1739274250000|2025-02-11 11:44:10|33.46|33.18|33.45|33.17|33.46|33.18|33.45|33.17|6
1739274260000|2025-02-11 11:44:20|33.46|33.18|33.46|33.18|33.47|33.19|33.45|33.17|7
1739274270000|2025-02-11 11:44:30|33.47|33.19|33.46|33.18|33.48|33.2|33.46|33.18|8
1739274280000|2025-02-11 11:44:40|33.45|33.17|33.46|33.18|33.47|33.19|33.45|33.17|4
1739274300000|2025-02-11 11:45:00|33.47|33.19|33.48|33.2|33.49|33.21|33.45|33.17|10
1739274310000|2025-02-11 11:45:10|33.49|33.21|33.51|33.23|33.51|33.23|33.48|33.2|9
1739274320000|2025-02-11 11:45:20|33.5|33.22|33.5|33.22|33.52|33.24|33.5|33.22|9
1739274330000|2025-02-11 11:45:30|33.51|33.23|33.5|33.22|33.51|33.23|33.5|33.22|8
1739274340000|2025-02-11 11:45:40|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|5
1739274350000|2025-02-11 11:45:50|33.49|33.21|33.49|33.21|33.49|33.21|33.48|33.2|7
1739274360000|2025-02-11 11:46:00|33.48|33.2|33.49|33.21|33.49|33.21|33.48|33.2|6
1739274380000|2025-02-11 11:46:20|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|5
1739274390000|2025-02-11 11:46:30|33.51|33.23|33.51|33.23|33.51|33.23|33.49|33.21|8
1739274400000|2025-02-11 11:46:40|33.52|33.24|33.52|33.24|33.53|33.25|33.51|33.23|7
1739274410000|2025-02-11 11:46:50|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|16
1739274420000|2025-02-11 11:47:00|33.53|33.25|33.52|33.24|33.53|33.25|33.51|33.23|8
1739274430000|2025-02-11 11:47:10|33.53|33.25|33.54|33.26|33.54|33.26|33.52|33.24|6
1739274440000|2025-02-11 11:47:20|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|3
1739274450000|2025-02-11 11:47:30|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|5
1739274460000|2025-02-11 11:47:40|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|5
1739274470000|2025-02-11 11:47:50|33.5|33.22|33.51|33.23|33.51|33.23|33.49|33.21|8
1739274480000|2025-02-11 11:48:00|33.5|33.22|33.51|33.23|33.53|33.25|33.5|33.22|7
1739274490000|2025-02-11 11:48:10|33.52|33.24|33.52|33.24|33.53|33.25|33.51|33.23|9
1739274500000|2025-02-11 11:48:20|33.53|33.25|33.52|33.24|33.53|33.25|33.51|33.23|8
1739274510000|2025-02-11 11:48:30|33.51|33.23|33.51|33.23|33.52|33.24|33.5|33.22|7
1739274520000|2025-02-11 11:48:40|33.53|33.25|33.52|33.24|33.53|33.25|33.51|33.23|8
1739274530000|2025-02-11 11:48:50|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|9
1739274540000|2025-02-11 11:49:00|33.54|33.26|33.54|33.26|33.55|33.27|33.53|33.25|9
1739274550000|2025-02-11 11:49:10|33.55|33.27|33.55|33.27|33.55|33.27|33.54|33.26|7
1739274570000|2025-02-11 11:49:30|33.54|33.26|33.54|33.26|33.55|33.27|33.54|33.26|3
1739274580000|2025-02-11 11:49:40|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|8
1739274590000|2025-02-11 11:49:50|33.55|33.27|33.53|33.25|33.55|33.27|33.52|33.24|5
1739274600000|2025-02-11 11:50:00|33.54|33.26|33.53|33.25|33.54|33.26|33.52|33.24|10
1739274610000|2025-02-11 11:50:10|33.54|33.26|33.54|33.26|33.55|33.27|33.54|33.26|7
1739274620000|2025-02-11 11:50:20|33.53|33.25|33.53|33.25|33.55|33.27|33.53|33.25|7
1739274630000|2025-02-11 11:50:30|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|7
1739274660000|2025-02-11 11:51:00|33.55|33.27|33.55|33.27|33.55|33.27|33.54|33.26|5
1739274670000|2025-02-11 11:51:10|33.54|33.26|33.55|33.27|33.56|33.28|33.54|33.26|6
1739274680000|2025-02-11 11:51:20|33.56|33.28|33.58|33.3|33.59|33.31|33.55|33.27|8
1739274690000|2025-02-11 11:51:30|33.59|33.31|33.59|33.31|33.59|33.31|33.58|33.3|7
1739274700000|2025-02-11 11:51:40|33.58|33.3|33.59|33.31|33.59|33.31|33.58|33.3|6
1739274710000|2025-02-11 11:51:50|33.58|33.3|33.58|33.3|33.59|33.31|33.58|33.3|5
1739274720000|2025-02-11 11:52:00|33.59|33.31|33.59|33.31|33.6|33.32|33.58|33.3|9
1739274730000|2025-02-11 11:52:10|33.6|33.32|33.6|33.32|33.6|33.32|33.59|33.31|9
1739274740000|2025-02-11 11:52:20|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|4
1739274750000|2025-02-11 11:52:30|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|2
1739274770000|2025-02-11 11:52:50|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|4
1739274780000|2025-02-11 11:53:00|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|6
1739274790000|2025-02-11 11:53:10|33.61|33.33|33.61|33.33|33.62|33.34|33.6|33.32|9
1739274800000|2025-02-11 11:53:20|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|8
1739274810000|2025-02-11 11:53:30|33.62|33.34|33.63|33.35|33.63|33.35|33.61|33.33|6
1739274820000|2025-02-11 11:53:40|33.62|33.34|33.62|33.34|33.63|33.35|33.62|33.34|3
1739274830000|2025-02-11 11:53:50|33.63|33.35|33.63|33.35|33.63|33.35|33.62|33.34|7
1739274840000|2025-02-11 11:54:00|33.62|33.34|33.63|33.35|33.63|33.35|33.62|33.34|8
1739274850000|2025-02-11 11:54:10|33.62|33.34|33.64|33.36|33.64|33.36|33.62|33.34|7
1739274860000|2025-02-11 11:54:20|33.65|33.37|33.65|33.37|33.66|33.38|33.65|33.37|7
1739274870000|2025-02-11 11:54:30|33.64|33.36|33.66|33.38|33.66|33.38|33.64|33.36|7
1739274880000|2025-02-11 11:54:40|33.65|33.37|33.66|33.38|33.66|33.38|33.65|33.37|6
1739274890000|2025-02-11 11:54:50|33.65|33.37|33.66|33.38|33.66|33.38|33.65|33.37|10
1739274900000|2025-02-11 11:55:00|33.65|33.37|33.68|33.4|33.68|33.4|33.65|33.37|8
1739274910000|2025-02-11 11:55:10|33.67|33.39|33.72|33.44|33.72|33.44|33.67|33.39|7
1739274920000|2025-02-11 11:55:20|33.73|33.45|33.72|33.44|33.73|33.45|33.72|33.44|2
1739274930000|2025-02-11 11:55:30|33.73|33.45|33.69|33.41|33.73|33.45|33.69|33.41|4
1739274940000|2025-02-11 11:55:40|33.7|33.42|33.68|33.4|33.7|33.42|33.68|33.4|9
1739274950000|2025-02-11 11:55:50|33.69|33.41|33.69|33.41|33.69|33.41|33.69|33.41|1
1739274960000|2025-02-11 11:56:00|33.68|33.4|33.65|33.37|33.68|33.4|33.65|33.37|7
1739274970000|2025-02-11 11:56:10|33.66|33.38|33.65|33.37|33.66|33.38|33.65|33.37|2
1739274990000|2025-02-11 11:56:30|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739275000000|2025-02-11 11:56:40|33.63|33.35|33.63|33.35|33.63|33.35|33.62|33.34|5
1739275010000|2025-02-11 11:56:50|33.62|33.34|33.61|33.33|33.62|33.34|33.61|33.33|2
1739275020000|2025-02-11 11:57:00|33.62|33.34|33.62|33.34|33.62|33.34|33.6|33.32|5
1739275030000|2025-02-11 11:57:10|33.61|33.33|33.61|33.33|33.62|33.34|33.61|33.33|5
1739275040000|2025-02-11 11:57:20|33.6|33.32|33.61|33.33|33.62|33.34|33.6|33.32|4
1739275050000|2025-02-11 11:57:30|33.62|33.34|33.6|33.32|33.62|33.34|33.6|33.32|6
1739275060000|2025-02-11 11:57:40|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1739275080000|2025-02-11 11:58:00|33.62|33.34|33.62|33.34|33.63|33.35|33.61|33.33|9
1739275090000|2025-02-11 11:58:10|33.61|33.33|33.64|33.36|33.64|33.36|33.61|33.33|4
1739275100000|2025-02-11 11:58:20|33.65|33.37|33.64|33.36|33.65|33.37|33.63|33.35|4
1739275110000|2025-02-11 11:58:30|33.65|33.37|33.63|33.35|33.65|33.37|33.63|33.35|7
1739275120000|2025-02-11 11:58:40|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739275130000|2025-02-11 11:58:50|33.63|33.35|33.63|33.35|33.64|33.36|33.63|33.35|3
1739275140000|2025-02-11 11:59:00|33.64|33.36|33.64|33.36|33.64|33.36|33.64|33.36|1
1739275160000|2025-02-11 11:59:20|33.65|33.37|33.66|33.38|33.66|33.38|33.64|33.36|8
1739275170000|2025-02-11 11:59:30|33.65|33.37|33.66|33.38|33.66|33.38|33.65|33.37|8
1739275180000|2025-02-11 11:59:40|33.65|33.37|33.67|33.39|33.67|33.39|33.65|33.37|9
1739275190000|2025-02-11 11:59:50|33.66|33.38|33.66|33.38|33.67|33.39|33.66|33.38|9
1739275200000|2025-02-11 12:00:00|33.67|33.39|33.73|33.45|33.74|33.46|33.67|33.39|9
1739275210000|2025-02-11 12:00:10|33.72|33.44|33.72|33.44|33.73|33.45|33.71|33.43|5
1739275220000|2025-02-11 12:00:20|33.71|33.43|33.7|33.42|33.71|33.43|33.7|33.42|2
1739275230000|2025-02-11 12:00:30|33.69|33.41|33.68|33.4|33.7|33.42|33.68|33.4|5
1739275240000|2025-02-11 12:00:40|33.67|33.39|33.67|33.39|33.69|33.41|33.67|33.39|5
1739275250000|2025-02-11 12:00:50|33.68|33.4|33.67|33.39|33.68|33.4|33.66|33.38|8
1739275260000|2025-02-11 12:01:00|33.66|33.38|33.64|33.36|33.67|33.39|33.63|33.35|6
1739275270000|2025-02-11 12:01:10|33.65|33.37|33.66|33.38|33.66|33.38|33.64|33.36|4
1739275280000|2025-02-11 12:01:20|33.65|33.37|33.65|33.37|33.65|33.37|33.65|33.37|1
1739275290000|2025-02-11 12:01:30|33.66|33.38|33.65|33.37|33.67|33.39|33.65|33.37|7
1739275300000|2025-02-11 12:01:40|33.66|33.38|33.65|33.37|33.66|33.38|33.63|33.35|8
1739275310000|2025-02-11 12:01:50|33.64|33.36|33.63|33.35|33.65|33.37|33.63|33.35|6
1739275320000|2025-02-11 12:02:00|33.64|33.36|33.62|33.34|33.64|33.36|33.62|33.34|5
1739275330000|2025-02-11 12:02:10|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1739275340000|2025-02-11 12:02:20|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1739275360000|2025-02-11 12:02:40|33.63|33.35|33.62|33.34|33.63|33.35|33.62|33.34|2
1739275370000|2025-02-11 12:02:50|33.63|33.35|33.63|33.35|33.63|33.35|33.62|33.34|7
1739275380000|2025-02-11 12:03:00|33.6|33.32|33.61|33.33|33.63|33.35|33.6|33.32|11
1739275390000|2025-02-11 12:03:10|33.62|33.34|33.62|33.34|33.62|33.34|33.61|33.33|7
1739275400000|2025-02-11 12:03:20|33.61|33.33|33.59|33.31|33.62|33.34|33.59|33.31|8
1739275410000|2025-02-11 12:03:30|33.58|33.3|33.62|33.34|33.62|33.34|33.58|33.3|8
1739275420000|2025-02-11 12:03:40|33.63|33.35|33.64|33.36|33.65|33.37|33.62|33.34|12
1739275430000|2025-02-11 12:03:50|33.63|33.35|33.51|33.23|33.63|33.35|33.51|33.23|13
1739275440000|2025-02-11 12:04:00|33.49|33.21|33.55|33.27|33.55|33.27|33.49|33.21|10
1739275450000|2025-02-11 12:04:10|33.54|33.26|33.55|33.27|33.55|33.27|33.52|33.24|6
1739275460000|2025-02-11 12:04:20|33.56|33.28|33.55|33.27|33.56|33.28|33.54|33.26|7
1739275470000|2025-02-11 12:04:30|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|3
1739275480000|2025-02-11 12:04:40|33.57|33.29|33.57|33.29|33.59|33.31|33.57|33.29|7
1739275490000|2025-02-11 12:04:50|33.55|33.27|33.56|33.28|33.57|33.29|33.55|33.27|6
1739275500000|2025-02-11 12:05:00|33.57|33.29|33.57|33.29|33.58|33.3|33.56|33.28|9
1739275510000|2025-02-11 12:05:10|33.58|33.3|33.59|33.31|33.59|33.31|33.56|33.28|8
1739275520000|2025-02-11 12:05:20|33.58|33.3|33.56|33.28|33.59|33.31|33.55|33.27|6
1739275530000|2025-02-11 12:05:30|33.55|33.27|33.55|33.27|33.56|33.28|33.54|33.26|5
1739275540000|2025-02-11 12:05:40|33.56|33.28|33.54|33.26|33.56|33.28|33.54|33.26|5
1739275550000|2025-02-11 12:05:50|33.53|33.25|33.53|33.25|33.54|33.26|33.52|33.24|7
1739275560000|2025-02-11 12:06:00|33.52|33.24|33.5|33.22|33.53|33.25|33.5|33.22|5
1739275570000|2025-02-11 12:06:10|33.51|33.23|33.53|33.25|33.53|33.25|33.51|33.23|9
1739275580000|2025-02-11 12:06:20|33.55|33.27|33.55|33.27|33.55|33.27|33.54|33.26|3
1739275590000|2025-02-11 12:06:30|33.54|33.26|33.55|33.27|33.57|33.29|33.53|33.25|9
1739275600000|2025-02-11 12:06:40|33.56|33.28|33.56|33.28|33.58|33.3|33.56|33.28|11
1739275610000|2025-02-11 12:06:50|33.55|33.27|33.56|33.28|33.57|33.29|33.55|33.27|6
1739275620000|2025-02-11 12:07:00|33.57|33.29|33.57|33.29|33.6|33.32|33.57|33.29|9
1739275630000|2025-02-11 12:07:10|33.58|33.3|33.58|33.3|33.59|33.31|33.57|33.29|5
1739275640000|2025-02-11 12:07:20|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|4
1739275650000|2025-02-11 12:07:30|33.59|33.31|33.59|33.31|33.6|33.32|33.58|33.3|8
1739275660000|2025-02-11 12:07:40|33.6|33.32|33.58|33.3|33.6|33.32|33.57|33.29|5
1739275670000|2025-02-11 12:07:50|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|4
1739275680000|2025-02-11 12:08:00|33.59|33.31|33.6|33.32|33.61|33.33|33.59|33.31|10
1739275690000|2025-02-11 12:08:10|33.59|33.31|33.57|33.29|33.59|33.31|33.57|33.29|3
1739275700000|2025-02-11 12:08:20|33.56|33.28|33.51|33.23|33.56|33.28|33.51|33.23|8
1739275710000|2025-02-11 12:08:30|33.52|33.24|33.53|33.25|33.54|33.26|33.52|33.24|9
1739275720000|2025-02-11 12:08:40|33.52|33.24|33.53|33.25|33.54|33.26|33.52|33.24|8
1739275730000|2025-02-11 12:08:50|33.52|33.24|33.52|33.24|33.53|33.25|33.5|33.22|11
1739275740000|2025-02-11 12:09:00|33.51|33.23|33.49|33.21|33.51|33.23|33.49|33.21|7
1739275750000|2025-02-11 12:09:10|33.5|33.22|33.51|33.23|33.52|33.24|33.49|33.21|7
1739275760000|2025-02-11 12:09:20|33.52|33.24|33.54|33.26|33.54|33.26|33.52|33.24|5
1739275770000|2025-02-11 12:09:30|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|6
1739275780000|2025-02-11 12:09:40|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|3
1739275790000|2025-02-11 12:09:50|33.52|33.24|33.51|33.23|33.52|33.24|33.51|33.23|4
1739275800000|2025-02-11 12:10:00|33.5|33.22|33.51|33.23|33.52|33.24|33.5|33.22|6
1739275820000|2025-02-11 12:10:20|33.46|33.18|33.43|33.15|33.46|33.18|33.43|33.15|4
1739275830000|2025-02-11 12:10:30|33.44|33.16|33.41|33.13|33.44|33.16|33.41|33.13|6
1739275840000|2025-02-11 12:10:40|33.4|33.12|33.37|33.09|33.41|33.13|33.37|33.09|8
1739275850000|2025-02-11 12:10:50|33.38|33.1|33.4|33.12|33.4|33.12|33.37|33.09|9
1739275860000|2025-02-11 12:11:00|33.41|33.13|33.41|33.13|33.41|33.13|33.39|33.11|7
1739275870000|2025-02-11 12:11:10|33.4|33.12|33.37|33.09|33.42|33.14|33.36|33.08|12
1739275880000|2025-02-11 12:11:20|33.38|33.1|33.38|33.1|33.4|33.12|33.37|33.09|7
1739275890000|2025-02-11 12:11:30|33.39|33.11|33.4|33.12|33.41|33.13|33.38|33.1|10
1739275900000|2025-02-11 12:11:40|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|10
1739275910000|2025-02-11 12:11:50|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739275920000|2025-02-11 12:12:00|33.4|33.12|33.38|33.1|33.41|33.13|33.38|33.1|9
1739275930000|2025-02-11 12:12:10|33.4|33.12|33.4|33.12|33.41|33.13|33.39|33.11|9
1739275940000|2025-02-11 12:12:20|33.39|33.11|33.42|33.14|33.43|33.15|33.39|33.11|10
1739275950000|2025-02-11 12:12:30|33.41|33.13|33.43|33.15|33.43|33.15|33.41|33.13|7
1739275960000|2025-02-11 12:12:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739275970000|2025-02-11 12:12:50|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|5
1739275980000|2025-02-11 12:13:00|33.41|33.13|33.4|33.12|33.41|33.13|33.39|33.11|6
1739276000000|2025-02-11 12:13:20|33.41|33.13|33.41|33.13|33.42|33.14|33.4|33.12|7
1739276010000|2025-02-11 12:13:30|33.42|33.14|33.4|33.12|33.42|33.14|33.4|33.12|7
1739276020000|2025-02-11 12:13:40|33.41|33.13|33.42|33.14|33.43|33.15|33.41|33.13|4
1739276030000|2025-02-11 12:13:50|33.41|33.13|33.4|33.12|33.42|33.14|33.4|33.12|6
1739276040000|2025-02-11 12:14:00|33.39|33.11|33.4|33.12|33.41|33.13|33.39|33.11|8
1739276050000|2025-02-11 12:14:10|33.41|33.13|33.38|33.1|33.41|33.13|33.38|33.1|6
1739276060000|2025-02-11 12:14:20|33.39|33.11|33.39|33.11|33.39|33.11|33.37|33.09|7
1739276070000|2025-02-11 12:14:30|33.38|33.1|33.38|33.1|33.4|33.12|33.38|33.1|8
1739276080000|2025-02-11 12:14:40|33.37|33.09|33.39|33.11|33.39|33.11|33.37|33.09|7
1739276090000|2025-02-11 12:14:50|33.38|33.1|33.38|33.1|33.39|33.11|33.38|33.1|9
1739276100000|2025-02-11 12:15:00|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|5
1739276110000|2025-02-11 12:15:10|33.36|33.08|33.38|33.1|33.38|33.1|33.35|33.07|9
1739276120000|2025-02-11 12:15:20|33.37|33.09|33.37|33.09|33.39|33.11|33.37|33.09|5
1739276130000|2025-02-11 12:15:30|33.36|33.08|33.32|33.04|33.37|33.09|33.32|33.04|6
1739276140000|2025-02-11 12:15:40|33.31|33.03|33.29|33.01|33.32|33.04|33.29|33.01|13
1739276150000|2025-02-11 12:15:50|33.3|33.02|33.29|33.01|33.3|33.02|33.28|33|10
1739276160000|2025-02-11 12:16:00|33.3|33.02|33.3|33.02|33.3|33.02|33.27|32.99|8
1739276170000|2025-02-11 12:16:10|33.31|33.03|33.32|33.04|33.32|33.04|33.3|33.02|4
1739276180000|2025-02-11 12:16:20|33.33|33.05|33.34|33.06|33.34|33.06|33.32|33.04|4
1739276190000|2025-02-11 12:16:30|33.35|33.07|33.36|33.08|33.36|33.08|33.34|33.06|8
1739276200000|2025-02-11 12:16:40|33.35|33.07|33.36|33.08|33.37|33.09|33.34|33.06|10
1739276210000|2025-02-11 12:16:50|33.37|33.09|33.34|33.06|33.37|33.09|33.34|33.06|13
1739276220000|2025-02-11 12:17:00|33.35|33.07|33.29|33.01|33.35|33.07|33.29|33.01|9
1739276230000|2025-02-11 12:17:10|33.28|33|33.26|32.98|33.29|33.01|33.26|32.98|7
1739276240000|2025-02-11 12:17:20|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|8
1739276250000|2025-02-11 12:17:30|33.25|32.97|33.21|32.93|33.25|32.97|33.21|32.93|9
1739276260000|2025-02-11 12:17:40|33.22|32.94|33.21|32.93|33.22|32.94|33.19|32.91|8
1739276270000|2025-02-11 12:17:50|33.2|32.92|33.22|32.94|33.23|32.95|33.2|32.92|7
1739276280000|2025-02-11 12:18:00|33.23|32.95|33.31|33.03|33.31|33.03|33.23|32.95|12
1739276290000|2025-02-11 12:18:10|33.3|33.02|33.3|33.02|33.31|33.03|33.29|33.01|5
1739276300000|2025-02-11 12:18:20|33.31|33.03|33.3|33.02|33.32|33.04|33.29|33.01|11
1739276310000|2025-02-11 12:18:30|33.31|33.03|33.32|33.04|33.32|33.04|33.3|33.02|6
1739276320000|2025-02-11 12:18:40|33.31|33.03|33.31|33.03|33.32|33.04|33.3|33.02|7
1739276330000|2025-02-11 12:18:50|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739276340000|2025-02-11 12:19:00|33.32|33.04|33.31|33.03|33.33|33.05|33.31|33.03|5
1739276350000|2025-02-11 12:19:10|33.29|33.01|33.29|33.01|33.31|33.03|33.29|33.01|5
1739276360000|2025-02-11 12:19:20|33.28|33|33.29|33.01|33.3|33.02|33.26|32.98|8
1739276370000|2025-02-11 12:19:30|33.3|33.02|33.31|33.03|33.31|33.03|33.29|33.01|8
1739276380000|2025-02-11 12:19:40|33.32|33.04|33.33|33.05|33.35|33.07|33.32|33.04|10
1739276390000|2025-02-11 12:19:50|33.31|33.03|33.31|33.03|33.34|33.06|33.3|33.02|7
1739276400000|2025-02-11 12:20:00|33.3|33.02|33.3|33.02|33.33|33.05|33.3|33.02|6
1739276410000|2025-02-11 12:20:10|33.29|33.01|33.27|32.99|33.29|33.01|33.27|32.99|3
1739276420000|2025-02-11 12:20:20|33.28|33|33.27|32.99|33.29|33.01|33.27|32.99|9
1739276430000|2025-02-11 12:20:30|33.26|32.98|33.29|33.01|33.29|33.01|33.26|32.98|6
1739276440000|2025-02-11 12:20:40|33.3|33.02|33.31|33.03|33.31|33.03|33.28|33|6
1739276450000|2025-02-11 12:20:50|33.32|33.04|33.32|33.04|33.32|33.04|33.3|33.02|12
1739276460000|2025-02-11 12:21:00|33.34|33.06|33.29|33.01|33.34|33.06|33.29|33.01|12
1739276470000|2025-02-11 12:21:10|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|2
1739276490000|2025-02-11 12:21:30|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|2
1739276500000|2025-02-11 12:21:40|33.35|33.07|33.36|33.08|33.36|33.08|33.34|33.06|6
1739276510000|2025-02-11 12:21:50|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|4
1739276520000|2025-02-11 12:22:00|33.37|33.09|33.35|33.07|33.37|33.09|33.34|33.06|8
1739276530000|2025-02-11 12:22:10|33.36|33.08|33.39|33.11|33.39|33.11|33.36|33.08|8
1739276540000|2025-02-11 12:22:20|33.38|33.1|33.38|33.1|33.4|33.12|33.36|33.08|9
1739276550000|2025-02-11 12:22:30|33.37|33.09|33.4|33.12|33.4|33.12|33.37|33.09|4
1739276560000|2025-02-11 12:22:40|33.39|33.11|33.41|33.13|33.42|33.14|33.39|33.11|5
1739276570000|2025-02-11 12:22:50|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739276580000|2025-02-11 12:23:00|33.41|33.13|33.38|33.1|33.41|33.13|33.38|33.1|8
1739276590000|2025-02-11 12:23:10|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|9
1739276600000|2025-02-11 12:23:20|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|7
1739276620000|2025-02-11 12:23:40|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|2
1739276640000|2025-02-11 12:24:00|33.38|33.1|33.35|33.07|33.39|33.11|33.35|33.07|10
1739276650000|2025-02-11 12:24:10|33.36|33.08|33.39|33.11|33.39|33.11|33.36|33.08|10
1739276660000|2025-02-11 12:24:20|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|4
1739276680000|2025-02-11 12:24:40|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|5
1739276690000|2025-02-11 12:24:50|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|5
1739276700000|2025-02-11 12:25:00|33.34|33.06|33.31|33.03|33.34|33.06|33.3|33.02|7
1739276710000|2025-02-11 12:25:10|33.3|33.02|33.32|33.04|33.33|33.05|33.3|33.02|7
1739276720000|2025-02-11 12:25:20|33.33|33.05|33.31|33.03|33.33|33.05|33.3|33.02|7
1739276730000|2025-02-11 12:25:30|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739276740000|2025-02-11 12:25:40|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|8
1739276750000|2025-02-11 12:25:50|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|8
1739276760000|2025-02-11 12:26:00|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739276770000|2025-02-11 12:26:10|33.26|32.98|33.29|33.01|33.29|33.01|33.26|32.98|5
1739276780000|2025-02-11 12:26:20|33.28|33|33.29|33.01|33.3|33.02|33.28|33|8
1739276790000|2025-02-11 12:26:30|33.3|33.02|33.29|33.01|33.31|33.03|33.29|33.01|10
1739276800000|2025-02-11 12:26:40|33.3|33.02|33.32|33.04|33.33|33.05|33.3|33.02|10
1739276810000|2025-02-11 12:26:50|33.33|33.05|33.33|33.05|33.34|33.06|33.32|33.04|10
1739276820000|2025-02-11 12:27:00|33.34|33.06|33.36|33.08|33.36|33.08|33.33|33.05|9
1739276830000|2025-02-11 12:27:10|33.35|33.07|33.35|33.07|33.36|33.08|33.34|33.06|8
1739276840000|2025-02-11 12:27:20|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|5
1739276850000|2025-02-11 12:27:30|33.35|33.07|33.34|33.06|33.36|33.08|33.34|33.06|8
1739276860000|2025-02-11 12:27:40|33.33|33.05|33.34|33.06|33.35|33.07|33.33|33.05|6
1739276870000|2025-02-11 12:27:50|33.33|33.05|33.32|33.04|33.34|33.06|33.32|33.04|8
1739276880000|2025-02-11 12:28:00|33.33|33.05|33.33|33.05|33.33|33.05|33.32|33.04|5
1739276890000|2025-02-11 12:28:10|33.32|33.04|33.33|33.05|33.34|33.06|33.32|33.04|10
1739276900000|2025-02-11 12:28:20|33.32|33.04|33.29|33.01|33.32|33.04|33.29|33.01|5
1739276910000|2025-02-11 12:28:30|33.28|33|33.28|33|33.29|33.01|33.27|32.99|5
1739276920000|2025-02-11 12:28:40|33.29|33.01|33.28|33|33.29|33.01|33.27|32.99|7
1739276930000|2025-02-11 12:28:50|33.29|33.01|33.28|33|33.32|33.04|33.28|33|9
1739276940000|2025-02-11 12:29:00|33.29|33.01|33.28|33|33.3|33.02|33.28|33|8
1739276950000|2025-02-11 12:29:10|33.29|33.01|33.31|33.03|33.31|33.03|33.28|33|13
1739276960000|2025-02-11 12:29:20|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|8
1739276970000|2025-02-11 12:29:30|33.3|33.02|33.31|33.03|33.31|33.03|33.3|33.02|10
1739276980000|2025-02-11 12:29:40|33.32|33.04|33.32|33.04|33.32|33.04|33.31|33.03|3
1739276990000|2025-02-11 12:29:50|33.33|33.05|33.32|33.04|33.33|33.05|33.31|33.03|4
1739277000000|2025-02-11 12:30:00|33.31|33.03|33.33|33.05|33.33|33.05|33.3|33.02|6
1739277010000|2025-02-11 12:30:10|33.32|33.04|33.29|33.01|33.32|33.04|33.28|33|10
1739277020000|2025-02-11 12:30:20|33.28|33|33.22|32.94|33.28|33|33.22|32.94|10
1739277030000|2025-02-11 12:30:30|33.21|32.93|33.26|32.98|33.27|32.99|33.21|32.93|8
1739277040000|2025-02-11 12:30:40|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|6
1739277050000|2025-02-11 12:30:50|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739277060000|2025-02-11 12:31:00|33.25|32.97|33.25|32.97|33.25|32.97|33.23|32.95|5
1739277070000|2025-02-11 12:31:10|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|8
1739277080000|2025-02-11 12:31:20|33.26|32.98|33.26|32.98|33.26|32.98|33.24|32.96|7
1739277090000|2025-02-11 12:31:30|33.25|32.97|33.27|32.99|33.28|33|33.25|32.97|9
1739277100000|2025-02-11 12:31:40|33.28|33|33.28|33|33.28|33|33.26|32.98|6
1739277110000|2025-02-11 12:31:50|33.27|32.99|33.28|33|33.28|33|33.25|32.97|7
1739277120000|2025-02-11 12:32:00|33.27|32.99|33.26|32.98|33.28|33|33.25|32.97|8
1739277130000|2025-02-11 12:32:10|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|6
1739277140000|2025-02-11 12:32:20|33.27|32.99|33.29|33.01|33.3|33.02|33.27|32.99|7
1739277150000|2025-02-11 12:32:30|33.28|33|33.28|33|33.29|33.01|33.27|32.99|9
1739277160000|2025-02-11 12:32:40|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739277170000|2025-02-11 12:32:50|33.27|32.99|33.27|32.99|33.28|33|33.26|32.98|5
1739277180000|2025-02-11 12:33:00|33.28|33|33.29|33.01|33.3|33.02|33.27|32.99|8
1739277190000|2025-02-11 12:33:10|33.3|33.02|33.34|33.06|33.34|33.06|33.29|33.01|9
1739277200000|2025-02-11 12:33:20|33.35|33.07|33.31|33.03|33.35|33.07|33.3|33.02|10
1739277210000|2025-02-11 12:33:30|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|6
1739277220000|2025-02-11 12:33:40|33.32|33.04|33.34|33.06|33.35|33.07|33.32|33.04|6
1739277230000|2025-02-11 12:33:50|33.35|33.07|33.35|33.07|33.37|33.09|33.34|33.06|13
1739277240000|2025-02-11 12:34:00|33.36|33.08|33.36|33.08|33.37|33.09|33.36|33.08|3
1739277250000|2025-02-11 12:34:10|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739277260000|2025-02-11 12:34:20|33.34|33.06|33.34|33.06|33.34|33.06|33.33|33.05|5
1739277270000|2025-02-11 12:34:30|33.33|33.05|33.34|33.06|33.35|33.07|33.32|33.04|8
1739277280000|2025-02-11 12:34:40|33.35|33.07|33.35|33.07|33.35|33.07|33.34|33.06|3
1739277290000|2025-02-11 12:34:50|33.36|33.08|33.38|33.1|33.38|33.1|33.36|33.08|6
1739277300000|2025-02-11 12:35:00|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|2
1739277310000|2025-02-11 12:35:10|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1739277330000|2025-02-11 12:35:30|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739277340000|2025-02-11 12:35:40|33.41|33.13|33.42|33.14|33.43|33.15|33.41|33.13|4
1739277350000|2025-02-11 12:35:50|33.43|33.15|33.4|33.12|33.43|33.15|33.4|33.12|6
1739277360000|2025-02-11 12:36:00|33.38|33.1|33.38|33.1|33.39|33.11|33.37|33.09|6
1739277370000|2025-02-11 12:36:10|33.39|33.11|33.39|33.11|33.39|33.11|33.39|33.11|1
1739277380000|2025-02-11 12:36:20|33.37|33.09|33.4|33.12|33.41|33.13|33.37|33.09|6
1739277390000|2025-02-11 12:36:30|33.41|33.13|33.41|33.13|33.41|33.13|33.41|33.13|1
1739277400000|2025-02-11 12:36:40|33.42|33.14|33.42|33.14|33.43|33.15|33.41|33.13|9
1739277410000|2025-02-11 12:36:50|33.43|33.15|33.43|33.15|33.43|33.15|33.43|33.15|1
1739277420000|2025-02-11 12:37:00|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|6
1739277430000|2025-02-11 12:37:10|33.44|33.16|33.44|33.16|33.45|33.17|33.43|33.15|9
1739277440000|2025-02-11 12:37:20|33.45|33.17|33.45|33.17|33.45|33.17|33.44|33.16|3
1739277460000|2025-02-11 12:37:40|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|3
1739277470000|2025-02-11 12:37:50|33.45|33.17|33.45|33.17|33.45|33.17|33.44|33.16|3
1739277480000|2025-02-11 12:38:00|33.46|33.18|33.46|33.18|33.46|33.18|33.46|33.18|1
1739277490000|2025-02-11 12:38:10|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|6
1739277500000|2025-02-11 12:38:20|33.46|33.18|33.48|33.2|33.48|33.2|33.46|33.18|7
1739277510000|2025-02-11 12:38:30|33.47|33.19|33.47|33.19|33.47|33.19|33.47|33.19|1
1739277530000|2025-02-11 12:38:50|33.48|33.2|33.47|33.19|33.48|33.2|33.47|33.19|2
1739277540000|2025-02-11 12:39:00|33.49|33.21|33.47|33.19|33.49|33.21|33.46|33.18|6
1739277550000|2025-02-11 12:39:10|33.46|33.18|33.48|33.2|33.48|33.2|33.46|33.18|7
1739277560000|2025-02-11 12:39:20|33.47|33.19|33.48|33.2|33.48|33.2|33.47|33.19|2
1739277570000|2025-02-11 12:39:30|33.49|33.21|33.5|33.22|33.5|33.22|33.49|33.21|2
1739277600000|2025-02-11 12:40:00|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739277610000|2025-02-11 12:40:10|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739277620000|2025-02-11 12:40:20|33.5|33.22|33.48|33.2|33.51|33.23|33.48|33.2|6
1739277630000|2025-02-11 12:40:30|33.49|33.21|33.49|33.21|33.49|33.21|33.49|33.21|1
1739277640000|2025-02-11 12:40:40|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739277650000|2025-02-11 12:40:50|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|4
1739277680000|2025-02-11 12:41:20|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|2
1739277690000|2025-02-11 12:41:30|33.55|33.27|33.56|33.28|33.56|33.28|33.55|33.27|2
1739277700000|2025-02-11 12:41:40|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|2
1739277710000|2025-02-11 12:41:50|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739277730000|2025-02-11 12:42:10|33.55|33.27|33.53|33.25|33.55|33.27|33.53|33.25|3
1739277740000|2025-02-11 12:42:20|33.54|33.26|33.52|33.24|33.54|33.26|33.51|33.23|4
1739277760000|2025-02-11 12:42:40|33.53|33.25|33.53|33.25|33.53|33.25|33.53|33.25|1
1739277770000|2025-02-11 12:42:50|33.52|33.24|33.5|33.22|33.52|33.24|33.5|33.22|3
1739277780000|2025-02-11 12:43:00|33.51|33.23|33.51|33.23|33.51|33.23|33.51|33.23|1
1739277790000|2025-02-11 12:43:10|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739277800000|2025-02-11 12:43:20|33.51|33.23|33.49|33.21|33.51|33.23|33.49|33.21|6
1739277810000|2025-02-11 12:43:30|33.5|33.22|33.5|33.22|33.5|33.22|33.5|33.22|1
1739277820000|2025-02-11 12:43:40|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|6
1739277840000|2025-02-11 12:44:00|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|7
1739277850000|2025-02-11 12:44:10|33.52|33.24|33.53|33.25|33.54|33.26|33.5|33.22|10
1739277860000|2025-02-11 12:44:20|33.54|33.26|33.54|33.26|33.54|33.26|33.53|33.25|3
1739277890000|2025-02-11 12:44:50|33.53|33.25|33.54|33.26|33.54|33.26|33.53|33.25|2
1739277900000|2025-02-11 12:45:00|33.55|33.27|33.54|33.26|33.55|33.27|33.53|33.25|6
1739277920000|2025-02-11 12:45:20|33.56|33.28|33.55|33.27|33.56|33.28|33.54|33.26|4
1739277930000|2025-02-11 12:45:30|33.54|33.26|33.55|33.27|33.55|33.27|33.52|33.24|7
1739277940000|2025-02-11 12:45:40|33.54|33.26|33.52|33.24|33.54|33.26|33.52|33.24|6
1739277950000|2025-02-11 12:45:50|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|3
1739277960000|2025-02-11 12:46:00|33.52|33.24|33.49|33.21|33.52|33.24|33.49|33.21|6
1739277970000|2025-02-11 12:46:10|33.48|33.2|33.48|33.2|33.48|33.2|33.48|33.2|1
1739277980000|2025-02-11 12:46:20|33.49|33.21|33.51|33.23|33.51|33.23|33.49|33.21|3
1739277990000|2025-02-11 12:46:30|33.52|33.24|33.54|33.26|33.54|33.26|33.52|33.24|3
1739278000000|2025-02-11 12:46:40|33.53|33.25|33.57|33.29|33.57|33.29|33.53|33.25|5
1739278010000|2025-02-11 12:46:50|33.58|33.3|33.58|33.3|33.58|33.3|33.58|33.3|1
1739278020000|2025-02-11 12:47:00|33.59|33.31|33.59|33.31|33.59|33.31|33.59|33.31|1
1739278030000|2025-02-11 12:47:10|33.58|33.3|33.59|33.31|33.59|33.31|33.57|33.29|4
1739278040000|2025-02-11 12:47:20|33.6|33.32|33.61|33.33|33.61|33.33|33.6|33.32|2
1739278050000|2025-02-11 12:47:30|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|2
1739278080000|2025-02-11 12:48:00|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|2
1739278090000|2025-02-11 12:48:10|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|2
1739278100000|2025-02-11 12:48:20|33.61|33.33|33.6|33.32|33.62|33.34|33.6|33.32|5
1739278110000|2025-02-11 12:48:30|33.59|33.31|33.59|33.31|33.6|33.32|33.59|33.31|3
1739278120000|2025-02-11 12:48:40|33.6|33.32|33.59|33.31|33.6|33.32|33.58|33.3|3
1739278130000|2025-02-11 12:48:50|33.57|33.29|33.58|33.3|33.58|33.3|33.57|33.29|2
1739278140000|2025-02-11 12:49:00|33.57|33.29|33.56|33.28|33.57|33.29|33.55|33.27|6
1739278150000|2025-02-11 12:49:10|33.55|33.27|33.57|33.29|33.57|33.29|33.54|33.26|5
1739278160000|2025-02-11 12:49:20|33.56|33.28|33.57|33.29|33.57|33.29|33.56|33.28|2
1739278170000|2025-02-11 12:49:30|33.56|33.28|33.58|33.3|33.58|33.3|33.56|33.28|3
1739278180000|2025-02-11 12:49:40|33.59|33.31|33.6|33.32|33.6|33.32|33.59|33.31|4
1739278190000|2025-02-11 12:49:50|33.61|33.33|33.61|33.33|33.61|33.33|33.61|33.33|1
1739278200000|2025-02-11 12:50:00|33.62|33.34|33.62|33.34|33.63|33.35|33.62|33.34|3
1739278210000|2025-02-11 12:50:10|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|4
1739278220000|2025-02-11 12:50:20|33.63|33.35|33.65|33.37|33.65|33.37|33.62|33.34|7
1739278230000|2025-02-11 12:50:30|33.66|33.38|33.65|33.37|33.66|33.38|33.65|33.37|2
1739278240000|2025-02-11 12:50:40|33.67|33.39|33.68|33.4|33.69|33.41|33.67|33.39|6
1739278250000|2025-02-11 12:50:50|33.67|33.39|33.7|33.42|33.7|33.42|33.66|33.38|6
1739278260000|2025-02-11 12:51:00|33.71|33.43|33.68|33.4|33.71|33.43|33.68|33.4|3
1739278280000|2025-02-11 12:51:20|33.72|33.44|33.72|33.44|33.73|33.45|33.72|33.44|3
1739278290000|2025-02-11 12:51:30|33.73|33.45|33.74|33.46|33.74|33.46|33.72|33.44|4
1739278300000|2025-02-11 12:51:40|33.75|33.47|33.76|33.48|33.76|33.48|33.74|33.46|6
1739278310000|2025-02-11 12:51:50|33.77|33.49|33.74|33.46|33.77|33.49|33.74|33.46|10
1739278320000|2025-02-11 12:52:00|33.75|33.47|33.73|33.45|33.75|33.47|33.73|33.45|3
1739278330000|2025-02-11 12:52:10|33.74|33.46|33.74|33.46|33.75|33.47|33.74|33.46|3
1739278340000|2025-02-11 12:52:20|33.73|33.45|33.73|33.45|33.74|33.46|33.72|33.44|5
1739278350000|2025-02-11 12:52:30|33.72|33.44|33.75|33.47|33.75|33.47|33.72|33.44|6
1739278360000|2025-02-11 12:52:40|33.74|33.46|33.75|33.47|33.75|33.47|33.74|33.46|2
1739278370000|2025-02-11 12:52:50|33.74|33.46|33.72|33.44|33.74|33.46|33.7|33.42|7
1739278380000|2025-02-11 12:53:00|33.71|33.43|33.69|33.41|33.71|33.43|33.69|33.41|3
1739278390000|2025-02-11 12:53:10|33.68|33.4|33.69|33.41|33.69|33.41|33.66|33.38|7
1739278400000|2025-02-11 12:53:20|33.68|33.4|33.67|33.39|33.68|33.4|33.66|33.38|7
1739278410000|2025-02-11 12:53:30|33.68|33.4|33.67|33.39|33.68|33.4|33.66|33.38|4
1739278420000|2025-02-11 12:53:40|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|2
1739278450000|2025-02-11 12:54:10|33.66|33.38|33.65|33.37|33.66|33.38|33.64|33.36|4
1739278470000|2025-02-11 12:54:30|33.64|33.36|33.65|33.37|33.65|33.37|33.64|33.36|2
1739278480000|2025-02-11 12:54:40|33.64|33.36|33.67|33.39|33.67|33.39|33.64|33.36|6
1739278490000|2025-02-11 12:54:50|33.65|33.37|33.65|33.37|33.66|33.38|33.64|33.36|7
1739278500000|2025-02-11 12:55:00|33.66|33.38|33.66|33.38|33.68|33.4|33.65|33.37|9
1739278510000|2025-02-11 12:55:10|33.67|33.39|33.7|33.42|33.7|33.42|33.66|33.38|8
1739278520000|2025-02-11 12:55:20|33.69|33.41|33.7|33.42|33.7|33.42|33.68|33.4|8
1739278530000|2025-02-11 12:55:30|33.69|33.41|33.69|33.41|33.7|33.42|33.68|33.4|5
1739278540000|2025-02-11 12:55:40|33.7|33.42|33.69|33.41|33.7|33.42|33.68|33.4|7
1739278550000|2025-02-11 12:55:50|33.68|33.4|33.7|33.42|33.7|33.42|33.68|33.4|3
1739278560000|2025-02-11 12:56:00|33.71|33.43|33.71|33.43|33.71|33.43|33.7|33.42|3
1739278570000|2025-02-11 12:56:10|33.7|33.42|33.7|33.42|33.71|33.43|33.69|33.41|5
1739278580000|2025-02-11 12:56:20|33.69|33.41|33.7|33.42|33.7|33.42|33.69|33.41|2
1739278600000|2025-02-11 12:56:40|33.69|33.41|33.69|33.41|33.7|33.42|33.69|33.41|5
1739278610000|2025-02-11 12:56:50|33.7|33.42|33.69|33.41|33.7|33.42|33.68|33.4|4
1739278620000|2025-02-11 12:57:00|33.68|33.4|33.67|33.39|33.69|33.41|33.67|33.39|4
1739278630000|2025-02-11 12:57:10|33.66|33.38|33.64|33.36|33.66|33.38|33.64|33.36|7
1739278640000|2025-02-11 12:57:20|33.65|33.37|33.64|33.36|33.65|33.37|33.63|33.35|6
1739278650000|2025-02-11 12:57:30|33.63|33.35|33.64|33.36|33.64|33.36|33.63|33.35|4
1739278670000|2025-02-11 12:57:50|33.65|33.37|33.65|33.37|33.65|33.37|33.64|33.36|3
1739278680000|2025-02-11 12:58:00|33.64|33.36|33.64|33.36|33.65|33.37|33.64|33.36|11
1739278690000|2025-02-11 12:58:10|33.65|33.37|33.65|33.37|33.66|33.38|33.64|33.36|11
1739278710000|2025-02-11 12:58:30|33.66|33.38|33.66|33.38|33.66|33.38|33.65|33.37|3
1739278720000|2025-02-11 12:58:40|33.68|33.4|33.68|33.4|33.68|33.4|33.67|33.39|3
1739278730000|2025-02-11 12:58:50|33.67|33.39|33.68|33.4|33.68|33.4|33.67|33.39|2
1739278750000|2025-02-11 12:59:10|33.67|33.39|33.65|33.37|33.67|33.39|33.65|33.37|5
1739278760000|2025-02-11 12:59:20|33.64|33.36|33.64|33.36|33.64|33.36|33.63|33.35|3
1739278770000|2025-02-11 12:59:30|33.65|33.37|33.65|33.37|33.65|33.37|33.65|33.37|1
1739278780000|2025-02-11 12:59:40|33.66|33.38|33.66|33.38|33.66|33.38|33.66|33.38|1
1739278790000|2025-02-11 12:59:50|33.65|33.37|33.65|33.37|33.65|33.37|33.65|33.37|1
1739278800000|2025-02-11 13:00:00|33.66|33.38|33.62|33.34|33.66|33.38|33.61|33.33|6
1739278810000|2025-02-11 13:00:10|33.61|33.33|33.6|33.32|33.61|33.33|33.57|33.29|7
1739278820000|2025-02-11 13:00:20|33.59|33.31|33.62|33.34|33.62|33.34|33.59|33.31|4
1739278830000|2025-02-11 13:00:30|33.63|33.35|33.6|33.32|33.63|33.35|33.57|33.29|9
1739278840000|2025-02-11 13:00:40|33.59|33.31|33.59|33.31|33.6|33.32|33.59|33.31|3
1739278850000|2025-02-11 13:00:50|33.6|33.32|33.6|33.32|33.6|33.32|33.59|33.31|3
1739278860000|2025-02-11 13:01:00|33.62|33.34|33.63|33.35|33.63|33.35|33.61|33.33|4
1739278870000|2025-02-11 13:01:10|33.62|33.34|33.64|33.36|33.64|33.36|33.61|33.33|11
1739278880000|2025-02-11 13:01:20|33.65|33.37|33.68|33.4|33.68|33.4|33.65|33.37|10
1739278890000|2025-02-11 13:01:30|33.69|33.41|33.7|33.42|33.71|33.43|33.68|33.4|7
1739278900000|2025-02-11 13:01:40|33.69|33.41|33.68|33.4|33.69|33.41|33.67|33.39|4
1739278910000|2025-02-11 13:01:50|33.69|33.41|33.71|33.43|33.71|33.43|33.68|33.4|7
1739278920000|2025-02-11 13:02:00|33.7|33.42|33.7|33.42|33.71|33.43|33.69|33.41|7
1739278930000|2025-02-11 13:02:10|33.68|33.4|33.73|33.45|33.73|33.45|33.68|33.4|6
1739278940000|2025-02-11 13:02:20|33.74|33.46|33.73|33.45|33.74|33.46|33.73|33.45|8
1739278950000|2025-02-11 13:02:30|33.72|33.44|33.77|33.49|33.77|33.49|33.72|33.44|6
1739278960000|2025-02-11 13:02:40|33.76|33.48|33.74|33.46|33.76|33.48|33.74|33.46|5
1739278970000|2025-02-11 13:02:50|33.75|33.47|33.77|33.49|33.77|33.49|33.75|33.47|5
1739278980000|2025-02-11 13:03:00|33.78|33.5|33.76|33.48|33.8|33.52|33.76|33.48|11
1739278990000|2025-02-11 13:03:10|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|2
1739279000000|2025-02-11 13:03:20|33.77|33.49|33.77|33.49|33.79|33.51|33.76|33.48|8
1739279010000|2025-02-11 13:03:30|33.78|33.5|33.79|33.51|33.8|33.52|33.78|33.5|6
1739279020000|2025-02-11 13:03:40|33.78|33.5|33.76|33.48|33.78|33.5|33.76|33.48|3
1739279030000|2025-02-11 13:03:50|33.77|33.49|33.77|33.49|33.77|33.49|33.76|33.48|3
1739279040000|2025-02-11 13:04:00|33.78|33.5|33.79|33.51|33.8|33.52|33.78|33.5|4
1739279060000|2025-02-11 13:04:20|33.75|33.47|33.76|33.48|33.76|33.48|33.75|33.47|4
1739279070000|2025-02-11 13:04:30|33.77|33.49|33.79|33.51|33.79|33.51|33.77|33.49|5
1739279080000|2025-02-11 13:04:40|33.78|33.5|33.78|33.5|33.79|33.51|33.78|33.5|7
1739279090000|2025-02-11 13:04:50|33.79|33.51|33.79|33.51|33.8|33.52|33.79|33.51|3
1739279100000|2025-02-11 13:05:00|33.78|33.5|33.78|33.5|33.78|33.5|33.78|33.5|1
1739279110000|2025-02-11 13:05:10|33.79|33.51|33.75|33.47|33.8|33.52|33.75|33.47|8
1739279120000|2025-02-11 13:05:20|33.76|33.48|33.76|33.48|33.76|33.48|33.75|33.47|3
1739279130000|2025-02-11 13:05:30|33.77|33.49|33.77|33.49|33.77|33.49|33.77|33.49|1
1739279140000|2025-02-11 13:05:40|33.78|33.5|33.77|33.49|33.78|33.5|33.76|33.48|6
1739279150000|2025-02-11 13:05:50|33.76|33.48|33.75|33.47|33.76|33.48|33.75|33.47|6
1739279160000|2025-02-11 13:06:00|33.76|33.48|33.75|33.47|33.78|33.5|33.75|33.47|6
1739279170000|2025-02-11 13:06:10|33.74|33.46|33.75|33.47|33.76|33.48|33.74|33.46|4
1739279180000|2025-02-11 13:06:20|33.76|33.48|33.77|33.49|33.78|33.5|33.76|33.48|10
1739279190000|2025-02-11 13:06:30|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|2
1739279220000|2025-02-11 13:07:00|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|4
1739279230000|2025-02-11 13:07:10|33.8|33.52|33.8|33.52|33.81|33.53|33.79|33.51|7
1739279240000|2025-02-11 13:07:20|33.81|33.53|33.8|33.52|33.81|33.53|33.79|33.51|5
1739279280000|2025-02-11 13:08:00|33.81|33.53|33.8|33.52|33.81|33.53|33.79|33.51|6
1739279290000|2025-02-11 13:08:10|33.81|33.53|33.81|33.53|33.81|33.53|33.81|33.53|1
1739279300000|2025-02-11 13:08:20|33.82|33.54|33.88|33.6|33.88|33.6|33.82|33.54|5
1739279310000|2025-02-11 13:08:30|33.89|33.61|33.91|33.63|33.91|33.63|33.89|33.61|5
1739279320000|2025-02-11 13:08:40|33.92|33.64|33.9|33.62|33.92|33.64|33.89|33.61|7
1739279330000|2025-02-11 13:08:50|33.89|33.61|33.89|33.61|33.89|33.61|33.89|33.61|1
1739279340000|2025-02-11 13:09:00|33.88|33.6|33.88|33.6|33.88|33.6|33.88|33.6|1
1739279350000|2025-02-11 13:09:10|33.89|33.61|33.91|33.63|33.91|33.63|33.89|33.61|3
1739279360000|2025-02-11 13:09:20|33.92|33.64|33.9|33.62|33.93|33.65|33.9|33.62|5
1739279370000|2025-02-11 13:09:30|33.91|33.63|33.91|33.63|33.91|33.63|33.9|33.62|5
1739279380000|2025-02-11 13:09:40|33.9|33.62|33.9|33.62|33.9|33.62|33.89|33.61|3
1739279390000|2025-02-11 13:09:50|33.91|33.63|33.9|33.62|33.91|33.63|33.9|33.62|2
1739279400000|2025-02-11 13:10:00|33.89|33.61|33.87|33.59|33.89|33.61|33.87|33.59|5
1739279410000|2025-02-11 13:10:10|33.85|33.57|33.84|33.56|33.86|33.58|33.83|33.55|6
1739279420000|2025-02-11 13:10:20|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|2
1739279430000|2025-02-11 13:10:30|33.83|33.55|33.84|33.56|33.84|33.56|33.82|33.54|6
1739279440000|2025-02-11 13:10:40|33.83|33.55|33.83|33.55|33.83|33.55|33.83|33.55|1
1739279450000|2025-02-11 13:10:50|33.84|33.56|33.82|33.54|33.85|33.57|33.82|33.54|7
1739279460000|2025-02-11 13:11:00|33.81|33.53|33.8|33.52|33.82|33.54|33.8|33.52|6
1739279470000|2025-02-11 13:11:10|33.79|33.51|33.79|33.51|33.79|33.51|33.78|33.5|3
1739279480000|2025-02-11 13:11:20|33.78|33.5|33.79|33.51|33.79|33.51|33.78|33.5|4
1739279490000|2025-02-11 13:11:30|33.8|33.52|33.8|33.52|33.81|33.53|33.79|33.51|7
1739279500000|2025-02-11 13:11:40|33.81|33.53|33.83|33.55|33.83|33.55|33.81|33.53|3
1739279510000|2025-02-11 13:11:50|33.84|33.56|33.85|33.57|33.85|33.57|33.83|33.55|4
1739279520000|2025-02-11 13:12:00|33.84|33.56|33.86|33.58|33.86|33.58|33.84|33.56|2
1739279530000|2025-02-11 13:12:10|33.87|33.59|33.91|33.63|33.91|33.63|33.87|33.59|5
1739279540000|2025-02-11 13:12:20|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|6
1739279550000|2025-02-11 13:12:30|33.9|33.62|33.91|33.63|33.91|33.63|33.89|33.61|4
1739279560000|2025-02-11 13:12:40|33.9|33.62|33.9|33.62|33.91|33.63|33.9|33.62|3
1739279570000|2025-02-11 13:12:50|33.89|33.61|33.91|33.63|33.91|33.63|33.88|33.6|4
1739279580000|2025-02-11 13:13:00|33.9|33.62|33.89|33.61|33.91|33.63|33.89|33.61|4
1739279590000|2025-02-11 13:13:10|33.9|33.62|33.92|33.64|33.92|33.64|33.89|33.61|6
1739279600000|2025-02-11 13:13:20|33.91|33.63|33.91|33.63|33.92|33.64|33.9|33.62|5
1739279610000|2025-02-11 13:13:30|33.9|33.62|33.91|33.63|33.91|33.63|33.9|33.62|4
1739279620000|2025-02-11 13:13:40|33.9|33.62|33.91|33.63|33.91|33.63|33.9|33.62|2
1739279630000|2025-02-11 13:13:50|33.92|33.64|33.95|33.67|33.95|33.67|33.92|33.64|6
1739279640000|2025-02-11 13:14:00|33.94|33.66|33.94|33.66|33.95|33.67|33.94|33.66|3
1739279660000|2025-02-11 13:14:20|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|2
1739279670000|2025-02-11 13:14:30|33.93|33.65|33.92|33.64|33.93|33.65|33.92|33.64|2
1739279680000|2025-02-11 13:14:40|33.9|33.62|33.89|33.61|33.91|33.63|33.89|33.61|4
1739279690000|2025-02-11 13:14:50|33.9|33.62|33.9|33.62|33.9|33.62|33.9|33.62|1
1739279700000|2025-02-11 13:15:00|33.89|33.61|33.88|33.6|33.89|33.61|33.88|33.6|8
1739279710000|2025-02-11 13:15:10|33.89|33.61|33.91|33.63|33.91|33.63|33.89|33.61|5
1739279720000|2025-02-11 13:15:20|33.9|33.62|33.86|33.58|33.9|33.62|33.86|33.58|5
1739279730000|2025-02-11 13:15:30|33.87|33.59|33.85|33.57|33.87|33.59|33.84|33.56|8
1739279740000|2025-02-11 13:15:40|33.86|33.58|33.88|33.6|33.88|33.6|33.85|33.57|5
1739279750000|2025-02-11 13:15:50|33.87|33.59|33.88|33.6|33.89|33.61|33.87|33.59|4
1739279760000|2025-02-11 13:16:00|33.89|33.61|33.89|33.61|33.9|33.62|33.88|33.6|7
1739279770000|2025-02-11 13:16:10|33.9|33.62|33.89|33.61|33.9|33.62|33.89|33.61|2
1739279780000|2025-02-11 13:16:20|33.88|33.6|33.88|33.6|33.89|33.61|33.87|33.59|8
1739279790000|2025-02-11 13:16:30|33.89|33.61|33.88|33.6|33.9|33.62|33.88|33.6|6
1739279800000|2025-02-11 13:16:40|33.87|33.59|33.9|33.62|33.9|33.62|33.87|33.59|3
1739279810000|2025-02-11 13:16:50|33.89|33.61|33.87|33.59|33.89|33.61|33.87|33.59|7
1739279820000|2025-02-11 13:17:00|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|4
1739279830000|2025-02-11 13:17:10|33.88|33.6|33.87|33.59|33.88|33.6|33.87|33.59|2
1739279840000|2025-02-11 13:17:20|33.86|33.58|33.86|33.58|33.87|33.59|33.85|33.57|6
1739279850000|2025-02-11 13:17:30|33.85|33.57|33.84|33.56|33.86|33.58|33.84|33.56|10
1739279860000|2025-02-11 13:17:40|33.85|33.57|33.86|33.58|33.86|33.58|33.85|33.57|2
1739279870000|2025-02-11 13:17:50|33.85|33.57|33.82|33.54|33.85|33.57|33.81|33.53|6
1739279880000|2025-02-11 13:18:00|33.83|33.55|33.82|33.54|33.83|33.55|33.81|33.53|7
1739279890000|2025-02-11 13:18:10|33.81|33.53|33.82|33.54|33.82|33.54|33.81|33.53|4
1739279900000|2025-02-11 13:18:20|33.81|33.53|33.83|33.55|33.83|33.55|33.81|33.53|3
1739279910000|2025-02-11 13:18:30|33.82|33.54|33.84|33.56|33.84|33.56|33.82|33.54|5
1739279920000|2025-02-11 13:18:40|33.83|33.55|33.84|33.56|33.84|33.56|33.83|33.55|4
1739279930000|2025-02-11 13:18:50|33.83|33.55|33.83|33.55|33.84|33.56|33.83|33.55|3
1739279950000|2025-02-11 13:19:10|33.81|33.53|33.83|33.55|33.83|33.55|33.81|33.53|3
1739279960000|2025-02-11 13:19:20|33.84|33.56|33.83|33.55|33.84|33.56|33.83|33.55|6
1739279970000|2025-02-11 13:19:30|33.84|33.56|33.82|33.54|33.84|33.56|33.81|33.53|5
1739279980000|2025-02-11 13:19:40|33.81|33.53|33.78|33.5|33.82|33.54|33.78|33.5|9
1739279990000|2025-02-11 13:19:50|33.79|33.51|33.75|33.47|33.79|33.51|33.75|33.47|6
1739280000000|2025-02-11 13:20:00|33.74|33.46|33.71|33.43|33.75|33.47|33.71|33.43|6
1739280010000|2025-02-11 13:20:10|33.72|33.44|33.69|33.41|33.72|33.44|33.69|33.41|11
1739280020000|2025-02-11 13:20:20|33.7|33.42|33.69|33.41|33.7|33.42|33.69|33.41|6
1739280030000|2025-02-11 13:20:30|33.7|33.42|33.69|33.41|33.7|33.42|33.69|33.41|2
1739280040000|2025-02-11 13:20:40|33.68|33.4|33.66|33.38|33.68|33.4|33.65|33.37|9
1739280050000|2025-02-11 13:20:50|33.65|33.37|33.66|33.38|33.66|33.38|33.65|33.37|4
1739280060000|2025-02-11 13:21:00|33.67|33.39|33.66|33.38|33.68|33.4|33.66|33.38|7
1739280070000|2025-02-11 13:21:10|33.67|33.39|33.65|33.37|33.67|33.39|33.64|33.36|7
1739280080000|2025-02-11 13:21:20|33.66|33.38|33.67|33.39|33.67|33.39|33.66|33.38|8
1739280090000|2025-02-11 13:21:30|33.68|33.4|33.68|33.4|33.69|33.41|33.67|33.39|7
1739280100000|2025-02-11 13:21:40|33.69|33.41|33.7|33.42|33.71|33.43|33.68|33.4|7
1739280110000|2025-02-11 13:21:50|33.71|33.43|33.71|33.43|33.71|33.43|33.69|33.41|6
1739280120000|2025-02-11 13:22:00|33.72|33.44|33.71|33.43|33.72|33.44|33.69|33.41|5
1739280130000|2025-02-11 13:22:10|33.73|33.45|33.7|33.42|33.73|33.45|33.69|33.41|7
1739280140000|2025-02-11 13:22:20|33.71|33.43|33.68|33.4|33.71|33.43|33.68|33.4|8
1739280150000|2025-02-11 13:22:30|33.69|33.41|33.69|33.41|33.69|33.41|33.68|33.4|7
1739280160000|2025-02-11 13:22:40|33.68|33.4|33.69|33.41|33.69|33.41|33.67|33.39|10
1739280170000|2025-02-11 13:22:50|33.7|33.42|33.7|33.42|33.7|33.42|33.7|33.42|1
1739280180000|2025-02-11 13:23:00|33.71|33.43|33.67|33.39|33.71|33.43|33.67|33.39|6
1739280190000|2025-02-11 13:23:10|33.66|33.38|33.7|33.42|33.7|33.42|33.66|33.38|6
1739280200000|2025-02-11 13:23:20|33.69|33.41|33.7|33.42|33.7|33.42|33.68|33.4|8
1739280210000|2025-02-11 13:23:30|33.69|33.41|33.71|33.43|33.71|33.43|33.69|33.41|7
1739280220000|2025-02-11 13:23:40|33.72|33.44|33.72|33.44|33.72|33.44|33.71|33.43|7
1739280230000|2025-02-11 13:23:50|33.71|33.43|33.73|33.45|33.74|33.46|33.71|33.43|6
1739280240000|2025-02-11 13:24:00|33.74|33.46|33.77|33.49|33.77|33.49|33.74|33.46|6
1739280250000|2025-02-11 13:24:10|33.76|33.48|33.77|33.49|33.77|33.49|33.76|33.48|2
1739280260000|2025-02-11 13:24:20|33.78|33.5|33.78|33.5|33.79|33.51|33.77|33.49|5
1739280270000|2025-02-11 13:24:30|33.79|33.51|33.8|33.52|33.8|33.52|33.78|33.5|4
1739280280000|2025-02-11 13:24:40|33.79|33.51|33.81|33.53|33.82|33.54|33.79|33.51|7
1739280290000|2025-02-11 13:24:50|33.82|33.54|33.81|33.53|33.82|33.54|33.81|33.53|2
1739280300000|2025-02-11 13:25:00|33.82|33.54|33.82|33.54|33.82|33.54|33.81|33.53|7
1739280310000|2025-02-11 13:25:10|33.83|33.55|33.85|33.57|33.85|33.57|33.83|33.55|7
1739280320000|2025-02-11 13:25:20|33.83|33.55|33.82|33.54|33.85|33.57|33.82|33.54|10
1739280330000|2025-02-11 13:25:30|33.83|33.55|33.82|33.54|33.83|33.55|33.82|33.54|8
1739280340000|2025-02-11 13:25:40|33.83|33.55|33.85|33.57|33.85|33.57|33.82|33.54|7
1739280350000|2025-02-11 13:25:50|33.83|33.55|33.83|33.55|33.84|33.56|33.83|33.55|3
1739280360000|2025-02-11 13:26:00|33.82|33.54|33.79|33.51|33.82|33.54|33.79|33.51|8
1739280370000|2025-02-11 13:26:10|33.78|33.5|33.77|33.49|33.78|33.5|33.77|33.49|4
1739280390000|2025-02-11 13:26:30|33.76|33.48|33.74|33.46|33.76|33.48|33.74|33.46|3
1739280400000|2025-02-11 13:26:40|33.73|33.45|33.73|33.45|33.74|33.46|33.73|33.45|5
1739280410000|2025-02-11 13:26:50|33.72|33.44|33.71|33.43|33.72|33.44|33.71|33.43|2
1739280420000|2025-02-11 13:27:00|33.72|33.44|33.67|33.39|33.72|33.44|33.67|33.39|5
1739280430000|2025-02-11 13:27:10|33.68|33.4|33.68|33.4|33.68|33.4|33.68|33.4|1
1739280440000|2025-02-11 13:27:20|33.67|33.39|33.58|33.3|33.67|33.39|33.58|33.3|6
1739280450000|2025-02-11 13:27:30|33.59|33.31|33.59|33.31|33.6|33.32|33.59|33.31|5
1739280460000|2025-02-11 13:27:40|33.57|33.29|33.58|33.3|33.58|33.3|33.56|33.28|8
1739280470000|2025-02-11 13:27:50|33.57|33.29|33.57|33.29|33.57|33.29|33.56|33.28|7
1739280480000|2025-02-11 13:28:00|33.58|33.3|33.57|33.29|33.58|33.3|33.56|33.28|9
1739280490000|2025-02-11 13:28:10|33.58|33.3|33.58|33.3|33.61|33.33|33.58|33.3|8
1739280500000|2025-02-11 13:28:20|33.56|33.28|33.57|33.29|33.58|33.3|33.56|33.28|8
1739280510000|2025-02-11 13:28:30|33.58|33.3|33.55|33.27|33.58|33.3|33.55|33.27|12
1739280520000|2025-02-11 13:28:40|33.56|33.28|33.54|33.26|33.56|33.28|33.53|33.25|7
1739280530000|2025-02-11 13:28:50|33.55|33.27|33.57|33.29|33.57|33.29|33.53|33.25|6
1739280540000|2025-02-11 13:29:00|33.58|33.3|33.55|33.27|33.59|33.31|33.55|33.27|9
1739280550000|2025-02-11 13:29:10|33.56|33.28|33.56|33.28|33.57|33.29|33.55|33.27|6
1739280560000|2025-02-11 13:29:20|33.55|33.27|33.56|33.28|33.57|33.29|33.54|33.26|10
1739280570000|2025-02-11 13:29:30|33.55|33.27|33.53|33.25|33.55|33.27|33.52|33.24|3
1739280580000|2025-02-11 13:29:40|33.54|33.26|33.54|33.26|33.55|33.27|33.54|33.26|3
1739280590000|2025-02-11 13:29:50|33.53|33.25|33.51|33.23|33.54|33.26|33.51|33.23|6
1739280600000|2025-02-11 13:30:00|33.52|33.24|33.57|33.29|33.57|33.29|33.52|33.24|7
1739280610000|2025-02-11 13:30:10|33.58|33.3|33.56|33.28|33.58|33.3|33.54|33.26|12
1739280620000|2025-02-11 13:30:20|33.57|33.29|33.53|33.25|33.57|33.29|33.53|33.25|10
1739280630000|2025-02-11 13:30:30|33.54|33.26|33.55|33.27|33.56|33.28|33.53|33.25|8
1739280640000|2025-02-11 13:30:40|33.56|33.28|33.55|33.27|33.57|33.29|33.54|33.26|10
1739280650000|2025-02-11 13:30:50|33.54|33.26|33.56|33.28|33.57|33.29|33.54|33.26|9
1739280660000|2025-02-11 13:31:00|33.55|33.27|33.61|33.33|33.62|33.34|33.55|33.27|12
1739280670000|2025-02-11 13:31:10|33.62|33.34|33.61|33.33|33.62|33.34|33.58|33.3|7
1739280680000|2025-02-11 13:31:20|33.62|33.34|33.64|33.36|33.65|33.37|33.61|33.33|9
1739280690000|2025-02-11 13:31:30|33.65|33.37|33.63|33.35|33.65|33.37|33.63|33.35|7
1739280700000|2025-02-11 13:31:40|33.61|33.33|33.63|33.35|33.63|33.35|33.61|33.33|13
1739280710000|2025-02-11 13:31:50|33.64|33.36|33.65|33.37|33.66|33.38|33.64|33.36|9
1739280720000|2025-02-11 13:32:00|33.66|33.38|33.64|33.36|33.67|33.39|33.64|33.36|11
1739280730000|2025-02-11 13:32:10|33.63|33.35|33.62|33.34|33.66|33.38|33.62|33.34|12
1739280740000|2025-02-11 13:32:20|33.61|33.33|33.6|33.32|33.61|33.33|33.6|33.32|6
1739280750000|2025-02-11 13:32:30|33.59|33.31|33.54|33.26|33.59|33.31|33.54|33.26|9
1739280760000|2025-02-11 13:32:40|33.55|33.27|33.55|33.27|33.57|33.29|33.55|33.27|10
1739280770000|2025-02-11 13:32:50|33.54|33.26|33.54|33.26|33.55|33.27|33.54|33.26|3
1739280780000|2025-02-11 13:33:00|33.55|33.27|33.51|33.23|33.56|33.28|33.51|33.23|10
1739280790000|2025-02-11 13:33:10|33.52|33.24|33.51|33.23|33.53|33.25|33.51|33.23|8
1739280810000|2025-02-11 13:33:30|33.46|33.18|33.45|33.17|33.47|33.19|33.45|33.17|7
1739280820000|2025-02-11 13:33:40|33.46|33.18|33.45|33.17|33.48|33.2|33.45|33.17|10
1739280830000|2025-02-11 13:33:50|33.46|33.18|33.47|33.19|33.48|33.2|33.46|33.18|6
1739280840000|2025-02-11 13:34:00|33.48|33.2|33.43|33.15|33.48|33.2|33.43|33.15|7
1739280850000|2025-02-11 13:34:10|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|4
1739280860000|2025-02-11 13:34:20|33.42|33.14|33.45|33.17|33.46|33.18|33.42|33.14|6
1739280870000|2025-02-11 13:34:30|33.46|33.18|33.46|33.18|33.46|33.18|33.45|33.17|5
1739280880000|2025-02-11 13:34:40|33.45|33.17|33.48|33.2|33.48|33.2|33.45|33.17|10
1739280890000|2025-02-11 13:34:50|33.49|33.21|33.47|33.19|33.49|33.21|33.45|33.17|9
1739280900000|2025-02-11 13:35:00|33.45|33.17|33.45|33.17|33.47|33.19|33.45|33.17|5
1739280910000|2025-02-11 13:35:10|33.46|33.18|33.48|33.2|33.49|33.21|33.45|33.17|8
1739280920000|2025-02-11 13:35:20|33.47|33.19|33.5|33.22|33.51|33.23|33.47|33.19|12
1739280930000|2025-02-11 13:35:30|33.51|33.23|33.53|33.25|33.53|33.25|33.51|33.23|5
1739280940000|2025-02-11 13:35:40|33.54|33.26|33.56|33.28|33.56|33.28|33.53|33.25|9
1739280950000|2025-02-11 13:35:50|33.55|33.27|33.52|33.24|33.55|33.27|33.51|33.23|11
1739280960000|2025-02-11 13:36:00|33.51|33.23|33.55|33.27|33.55|33.27|33.51|33.23|9
1739280970000|2025-02-11 13:36:10|33.54|33.26|33.53|33.25|33.55|33.27|33.53|33.25|8
1739280980000|2025-02-11 13:36:20|33.54|33.26|33.51|33.23|33.54|33.26|33.51|33.23|4
1739280990000|2025-02-11 13:36:30|33.52|33.24|33.54|33.26|33.54|33.26|33.52|33.24|3
1739281000000|2025-02-11 13:36:40|33.55|33.27|33.54|33.26|33.55|33.27|33.54|33.26|6
1739281010000|2025-02-11 13:36:50|33.55|33.27|33.53|33.25|33.55|33.27|33.53|33.25|3
1739281020000|2025-02-11 13:37:00|33.54|33.26|33.51|33.23|33.55|33.27|33.51|33.23|11
1739281030000|2025-02-11 13:37:10|33.52|33.24|33.59|33.31|33.59|33.31|33.52|33.24|7
1739281040000|2025-02-11 13:37:20|33.58|33.3|33.6|33.32|33.61|33.33|33.58|33.3|8
1739281050000|2025-02-11 13:37:30|33.59|33.31|33.6|33.32|33.61|33.33|33.59|33.31|8
1739281060000|2025-02-11 13:37:40|33.61|33.33|33.64|33.36|33.64|33.36|33.61|33.33|8
1739281070000|2025-02-11 13:37:50|33.63|33.35|33.55|33.27|33.63|33.35|33.55|33.27|10
1739281080000|2025-02-11 13:38:00|33.56|33.28|33.54|33.26|33.56|33.28|33.54|33.26|5
1739281090000|2025-02-11 13:38:10|33.53|33.25|33.52|33.24|33.54|33.26|33.51|33.23|8
1739281100000|2025-02-11 13:38:20|33.53|33.25|33.53|33.25|33.54|33.26|33.52|33.24|7
1739281110000|2025-02-11 13:38:30|33.52|33.24|33.52|33.24|33.53|33.25|33.51|33.23|9
1739281120000|2025-02-11 13:38:40|33.53|33.25|33.49|33.21|33.53|33.25|33.49|33.21|9
1739281130000|2025-02-11 13:38:50|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|7
1739281140000|2025-02-11 13:39:00|33.5|33.22|33.51|33.23|33.51|33.23|33.48|33.2|5
1739281150000|2025-02-11 13:39:10|33.5|33.22|33.48|33.2|33.5|33.22|33.48|33.2|6
1739281160000|2025-02-11 13:39:20|33.46|33.18|33.51|33.23|33.51|33.23|33.46|33.18|5
1739281170000|2025-02-11 13:39:30|33.52|33.24|33.53|33.25|33.54|33.26|33.52|33.24|5
1739281180000|2025-02-11 13:39:40|33.54|33.26|33.53|33.25|33.54|33.26|33.52|33.24|6
1739281190000|2025-02-11 13:39:50|33.51|33.23|33.53|33.25|33.54|33.26|33.51|33.23|5
1739281200000|2025-02-11 13:40:00|33.52|33.24|33.51|33.23|33.53|33.25|33.5|33.22|6
1739281210000|2025-02-11 13:40:10|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|2
1739281220000|2025-02-11 13:40:20|33.5|33.22|33.52|33.24|33.54|33.26|33.5|33.22|9
1739281230000|2025-02-11 13:40:30|33.51|33.23|33.51|33.23|33.52|33.24|33.51|33.23|5
1739281240000|2025-02-11 13:40:40|33.52|33.24|33.54|33.26|33.54|33.26|33.52|33.24|5
1739281250000|2025-02-11 13:40:50|33.53|33.25|33.56|33.28|33.56|33.28|33.53|33.25|6
1739281260000|2025-02-11 13:41:00|33.55|33.27|33.58|33.3|33.59|33.31|33.53|33.25|10
1739281270000|2025-02-11 13:41:10|33.57|33.29|33.57|33.29|33.58|33.3|33.55|33.27|7
1739281280000|2025-02-11 13:41:20|33.56|33.28|33.54|33.26|33.56|33.28|33.53|33.25|11
1739281290000|2025-02-11 13:41:30|33.53|33.25|33.53|33.25|33.54|33.26|33.52|33.24|11
1739281300000|2025-02-11 13:41:40|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739281310000|2025-02-11 13:41:50|33.53|33.25|33.52|33.24|33.53|33.25|33.52|33.24|2
1739281320000|2025-02-11 13:42:00|33.53|33.25|33.52|33.24|33.53|33.25|33.51|33.23|8
1739281330000|2025-02-11 13:42:10|33.51|33.23|33.51|33.23|33.52|33.24|33.5|33.22|5
1739281340000|2025-02-11 13:42:20|33.5|33.22|33.51|33.23|33.51|33.23|33.5|33.22|6
1739281350000|2025-02-11 13:42:30|33.5|33.22|33.5|33.22|33.51|33.23|33.5|33.22|3
1739281360000|2025-02-11 13:42:40|33.51|33.23|33.5|33.22|33.52|33.24|33.5|33.22|5
1739281370000|2025-02-11 13:42:50|33.51|33.23|33.52|33.24|33.53|33.25|33.5|33.22|6
1739281380000|2025-02-11 13:43:00|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|4
1739281390000|2025-02-11 13:43:10|33.51|33.23|33.55|33.27|33.55|33.27|33.51|33.23|7
1739281400000|2025-02-11 13:43:20|33.54|33.26|33.54|33.26|33.55|33.27|33.53|33.25|4
1739281410000|2025-02-11 13:43:30|33.53|33.25|33.55|33.27|33.56|33.28|33.53|33.25|13
1739281420000|2025-02-11 13:43:40|33.54|33.26|33.55|33.27|33.55|33.27|33.54|33.26|2
1739281430000|2025-02-11 13:43:50|33.54|33.26|33.55|33.27|33.55|33.27|33.53|33.25|4
1739281450000|2025-02-11 13:44:10|33.49|33.21|33.48|33.2|33.49|33.21|33.48|33.2|4
1739281460000|2025-02-11 13:44:20|33.47|33.19|33.48|33.2|33.48|33.2|33.46|33.18|11
1739281470000|2025-02-11 13:44:30|33.47|33.19|33.46|33.18|33.48|33.2|33.45|33.17|6
1739281480000|2025-02-11 13:44:40|33.45|33.17|33.41|33.13|33.45|33.17|33.41|33.13|7
1739281490000|2025-02-11 13:44:50|33.4|33.12|33.36|33.08|33.41|33.13|33.36|33.08|11
1739281500000|2025-02-11 13:45:00|33.37|33.09|33.41|33.13|33.42|33.14|33.36|33.08|10
1739281510000|2025-02-11 13:45:10|33.4|33.12|33.46|33.18|33.46|33.18|33.4|33.12|13
1739281520000|2025-02-11 13:45:20|33.47|33.19|33.44|33.16|33.47|33.19|33.43|33.15|10
1739281530000|2025-02-11 13:45:30|33.43|33.15|33.42|33.14|33.44|33.16|33.4|33.12|8
1739281540000|2025-02-11 13:45:40|33.41|33.13|33.46|33.18|33.46|33.18|33.41|33.13|8
1739281550000|2025-02-11 13:45:50|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|3
1739281560000|2025-02-11 13:46:00|33.48|33.2|33.47|33.19|33.49|33.21|33.47|33.19|8
1739281570000|2025-02-11 13:46:10|33.48|33.2|33.41|33.13|33.48|33.2|33.41|33.13|8
1739281580000|2025-02-11 13:46:20|33.4|33.12|33.41|33.13|33.42|33.14|33.4|33.12|4
1739281590000|2025-02-11 13:46:30|33.4|33.12|33.36|33.08|33.4|33.12|33.36|33.08|8
1739281600000|2025-02-11 13:46:40|33.35|33.07|33.33|33.05|33.36|33.08|33.33|33.05|9
1739281610000|2025-02-11 13:46:50|33.32|33.04|33.34|33.06|33.34|33.06|33.32|33.04|4
1739281620000|2025-02-11 13:47:00|33.33|33.05|33.27|32.99|33.33|33.05|33.25|32.97|10
1739281630000|2025-02-11 13:47:10|33.28|33|33.3|33.02|33.31|33.03|33.28|33|6
1739281640000|2025-02-11 13:47:20|33.27|32.99|33.28|33|33.28|33|33.27|32.99|4
1739281650000|2025-02-11 13:47:30|33.29|33.01|33.27|32.99|33.29|33.01|33.27|32.99|3
1739281660000|2025-02-11 13:47:40|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739281670000|2025-02-11 13:47:50|33.28|33|33.27|32.99|33.28|33|33.26|32.98|5
1739281680000|2025-02-11 13:48:00|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1739281690000|2025-02-11 13:48:10|33.29|33.01|33.31|33.03|33.31|33.03|33.29|33.01|7
1739281700000|2025-02-11 13:48:20|33.3|33.02|33.27|32.99|33.31|33.03|33.26|32.98|7
1739281710000|2025-02-11 13:48:30|33.26|32.98|33.23|32.95|33.27|32.99|33.23|32.95|10
1739281720000|2025-02-11 13:48:40|33.24|32.96|33.22|32.94|33.25|32.97|33.21|32.93|7
1739281730000|2025-02-11 13:48:50|33.23|32.95|33.25|32.97|33.25|32.97|33.23|32.95|7
1739281740000|2025-02-11 13:49:00|33.26|32.98|33.26|32.98|33.3|33.02|33.25|32.97|10
1739281750000|2025-02-11 13:49:10|33.25|32.97|33.2|32.92|33.25|32.97|33.19|32.91|9
1739281760000|2025-02-11 13:49:20|33.18|32.9|33.19|32.91|33.19|32.91|33.18|32.9|4
1739281770000|2025-02-11 13:49:30|33.18|32.9|33.18|32.9|33.18|32.9|33.14|32.86|9
1739281780000|2025-02-11 13:49:40|33.17|32.89|33.19|32.91|33.2|32.92|33.17|32.89|8
1739281790000|2025-02-11 13:49:50|33.18|32.9|33.2|32.92|33.21|32.93|33.18|32.9|6
1739281800000|2025-02-11 13:50:00|33.21|32.93|33.19|32.91|33.21|32.93|33.19|32.91|2
1739281810000|2025-02-11 13:50:10|33.18|32.9|33.19|32.91|33.21|32.93|33.18|32.9|7
1739281820000|2025-02-11 13:50:20|33.2|32.92|33.18|32.9|33.2|32.92|33.14|32.86|14
1739281830000|2025-02-11 13:50:30|33.17|32.89|33.19|32.91|33.21|32.93|33.16|32.88|13
1739281840000|2025-02-11 13:50:40|33.2|32.92|33.15|32.87|33.2|32.92|33.15|32.87|10
1739281850000|2025-02-11 13:50:50|33.14|32.86|33.12|32.84|33.15|32.87|33.11|32.83|12
1739281860000|2025-02-11 13:51:00|33.13|32.85|33.14|32.86|33.15|32.87|33.13|32.85|6
1739281870000|2025-02-11 13:51:10|33.15|32.87|33.24|32.96|33.24|32.96|33.15|32.87|12
1739281880000|2025-02-11 13:51:20|33.22|32.94|33.16|32.88|33.22|32.94|33.16|32.88|7
1739281890000|2025-02-11 13:51:30|33.17|32.89|33.12|32.84|33.17|32.89|33.12|32.84|15
1739281900000|2025-02-11 13:51:40|33.13|32.85|33.15|32.87|33.15|32.87|33.12|32.84|10
1739281910000|2025-02-11 13:51:50|33.13|32.85|33.13|32.85|33.14|32.86|33.12|32.84|7
1739281920000|2025-02-11 13:52:00|33.12|32.84|33.15|32.87|33.16|32.88|33.11|32.83|16
1739281930000|2025-02-11 13:52:10|33.11|32.83|33.15|32.87|33.15|32.87|33.11|32.83|5
1739281940000|2025-02-11 13:52:20|33.14|32.86|33.17|32.89|33.18|32.9|33.14|32.86|8
1739281950000|2025-02-11 13:52:30|33.16|32.88|33.15|32.87|33.18|32.9|33.14|32.86|13
1739281960000|2025-02-11 13:52:40|33.16|32.88|33.15|32.87|33.18|32.9|33.15|32.87|10
1739281970000|2025-02-11 13:52:50|33.16|32.88|33.14|32.86|33.16|32.88|33.13|32.85|7
1739281980000|2025-02-11 13:53:00|33.13|32.85|33.17|32.89|33.17|32.89|33.13|32.85|5
1739281990000|2025-02-11 13:53:10|33.18|32.9|33.2|32.92|33.2|32.92|33.17|32.89|7
1739282000000|2025-02-11 13:53:20|33.18|32.9|33.14|32.86|33.18|32.9|33.14|32.86|9
1739282010000|2025-02-11 13:53:30|33.12|32.84|33.09|32.81|33.12|32.84|33.09|32.81|3
1739282020000|2025-02-11 13:53:40|33.07|32.79|33.08|32.8|33.08|32.8|33.07|32.79|4
1739282030000|2025-02-11 13:53:50|33.07|32.79|33.09|32.81|33.09|32.81|33.07|32.79|5
1739282040000|2025-02-11 13:54:00|33.08|32.8|33.08|32.8|33.09|32.81|33.06|32.78|10
1739282050000|2025-02-11 13:54:10|33.07|32.79|33.07|32.79|33.07|32.79|33.03|32.75|14
1739282060000|2025-02-11 13:54:20|33.08|32.8|33.05|32.77|33.08|32.8|33.05|32.77|8
1739282070000|2025-02-11 13:54:30|33.04|32.76|33.01|32.73|33.04|32.76|33.01|32.73|6
1739282080000|2025-02-11 13:54:40|33|32.72|32.97|32.69|33|32.72|32.97|32.69|5
1739282090000|2025-02-11 13:54:50|32.96|32.68|32.96|32.68|32.97|32.69|32.95|32.67|5
1739282100000|2025-02-11 13:55:00|32.97|32.69|32.97|32.69|32.97|32.69|32.97|32.69|1
1739282110000|2025-02-11 13:55:10|32.96|32.68|32.88|32.6|32.96|32.68|32.88|32.6|10
1739282120000|2025-02-11 13:55:20|32.87|32.59|32.91|32.63|32.91|32.63|32.86|32.58|9
1739282130000|2025-02-11 13:55:30|32.9|32.62|32.9|32.62|32.91|32.63|32.89|32.61|7
1739282140000|2025-02-11 13:55:40|32.89|32.61|32.88|32.6|32.9|32.62|32.87|32.59|10
1739282150000|2025-02-11 13:55:50|32.87|32.59|32.86|32.58|32.88|32.6|32.86|32.58|7
1739282160000|2025-02-11 13:56:00|32.87|32.59|32.9|32.62|32.91|32.63|32.87|32.59|10
1739282170000|2025-02-11 13:56:10|32.89|32.61|32.87|32.59|32.89|32.61|32.85|32.57|9
1739282180000|2025-02-11 13:56:20|32.88|32.6|32.9|32.62|32.93|32.65|32.88|32.6|9
1739282190000|2025-02-11 13:56:30|32.88|32.6|32.86|32.58|32.89|32.61|32.86|32.58|7
1739282200000|2025-02-11 13:56:40|32.88|32.6|32.91|32.63|32.91|32.63|32.88|32.6|3
1739282210000|2025-02-11 13:56:50|32.89|32.61|32.87|32.59|32.89|32.61|32.86|32.58|8
1739282220000|2025-02-11 13:57:00|32.88|32.6|32.9|32.62|32.91|32.63|32.88|32.6|9
1739282230000|2025-02-11 13:57:10|32.91|32.63|32.9|32.62|32.95|32.67|32.9|32.62|10
1739282240000|2025-02-11 13:57:20|32.89|32.61|32.88|32.6|32.92|32.64|32.88|32.6|10
1739282250000|2025-02-11 13:57:30|32.89|32.61|32.9|32.62|32.91|32.63|32.88|32.6|10
1739282260000|2025-02-11 13:57:40|32.89|32.61|32.92|32.64|32.92|32.64|32.88|32.6|10
1739282270000|2025-02-11 13:57:50|32.93|32.65|32.9|32.62|32.93|32.65|32.89|32.61|9
1739282280000|2025-02-11 13:58:00|32.91|32.63|32.93|32.65|32.93|32.65|32.88|32.6|9
1739282290000|2025-02-11 13:58:10|32.94|32.66|32.96|32.68|32.96|32.68|32.93|32.65|7
1739282310000|2025-02-11 13:58:30|32.97|32.69|33|32.72|33|32.72|32.97|32.69|4
1739282320000|2025-02-11 13:58:40|33.01|32.73|33.01|32.73|33.02|32.74|32.98|32.7|8
1739282330000|2025-02-11 13:58:50|33|32.72|32.98|32.7|33|32.72|32.98|32.7|9
1739282340000|2025-02-11 13:59:00|32.97|32.69|32.94|32.66|32.97|32.69|32.94|32.66|5
1739282350000|2025-02-11 13:59:10|32.93|32.65|32.92|32.64|32.93|32.65|32.91|32.63|6
1739282360000|2025-02-11 13:59:20|32.93|32.65|32.93|32.65|32.93|32.65|32.9|32.62|5
1739282370000|2025-02-11 13:59:30|32.92|32.64|32.92|32.64|32.93|32.65|32.91|32.63|8
1739282380000|2025-02-11 13:59:40|32.91|32.63|32.93|32.65|32.93|32.65|32.91|32.63|11
1739282390000|2025-02-11 13:59:50|32.92|32.64|32.91|32.63|32.94|32.66|32.91|32.63|11
1739282400000|2025-02-11 14:00:00|32.9|32.62|32.95|32.67|32.95|32.67|32.88|32.6|12
1739282410000|2025-02-11 14:00:10|32.97|32.69|32.96|32.68|32.99|32.71|32.96|32.68|8
1739282420000|2025-02-11 14:00:20|32.95|32.67|32.9|32.62|32.95|32.67|32.9|32.62|5
1739282430000|2025-02-11 14:00:30|32.91|32.63|32.89|32.61|32.91|32.63|32.88|32.6|11
1739282440000|2025-02-11 14:00:40|32.88|32.6|32.87|32.59|32.88|32.6|32.86|32.58|6
1739282450000|2025-02-11 14:00:50|32.86|32.58|32.85|32.57|32.87|32.59|32.85|32.57|8
1739282460000|2025-02-11 14:01:00|32.86|32.58|32.89|32.61|32.9|32.62|32.86|32.58|11
1739282470000|2025-02-11 14:01:10|32.88|32.6|32.91|32.63|32.93|32.65|32.88|32.6|8
1739282480000|2025-02-11 14:01:20|32.93|32.65|32.96|32.68|32.96|32.68|32.92|32.64|9
1739282490000|2025-02-11 14:01:30|32.97|32.69|32.97|32.69|32.99|32.71|32.97|32.69|9
1739282500000|2025-02-11 14:01:40|32.96|32.68|33|32.72|33|32.72|32.96|32.68|5
1739282510000|2025-02-11 14:01:50|32.99|32.71|33.01|32.73|33.02|32.74|32.98|32.7|7
1739282520000|2025-02-11 14:02:00|33|32.72|33|32.72|33.04|32.76|32.95|32.67|13
1739282530000|2025-02-11 14:02:10|33.01|32.73|32.95|32.67|33.01|32.73|32.95|32.67|6
1739282540000|2025-02-11 14:02:20|32.96|32.68|33|32.72|33|32.72|32.95|32.67|8
1739282550000|2025-02-11 14:02:30|33.01|32.73|33.06|32.78|33.08|32.8|33.01|32.73|13
1739282560000|2025-02-11 14:02:40|33.07|32.79|33.05|32.77|33.07|32.79|33.05|32.77|7
1739282570000|2025-02-11 14:02:50|33.04|32.76|33.07|32.79|33.07|32.79|33.03|32.75|8
1739282580000|2025-02-11 14:03:00|33.06|32.78|33.02|32.74|33.07|32.79|33.02|32.74|9
1739282590000|2025-02-11 14:03:10|33.04|32.76|33.05|32.77|33.07|32.79|33.04|32.76|9
1739282610000|2025-02-11 14:03:30|33.04|32.76|33.05|32.77|33.06|32.78|33.04|32.76|9
1739282620000|2025-02-11 14:03:40|33.04|32.76|33.03|32.75|33.05|32.77|33.03|32.75|8
1739282630000|2025-02-11 14:03:50|33.04|32.76|33.03|32.75|33.06|32.78|33.02|32.74|11
1739282640000|2025-02-11 14:04:00|33.04|32.76|33.05|32.77|33.06|32.78|33|32.72|12
1739282650000|2025-02-11 14:04:10|33.06|32.78|33.08|32.8|33.08|32.8|33.05|32.77|7
1739282660000|2025-02-11 14:04:20|33.1|32.82|33.08|32.8|33.1|32.82|33.08|32.8|8
1739282670000|2025-02-11 14:04:30|33.07|32.79|33.07|32.79|33.07|32.79|33.04|32.76|8
1739282680000|2025-02-11 14:04:40|33.08|32.8|33.12|32.84|33.12|32.84|33.08|32.8|8
1739282690000|2025-02-11 14:04:50|33.11|32.83|33.08|32.8|33.11|32.83|33.08|32.8|4
1739282700000|2025-02-11 14:05:00|33.09|32.81|33.07|32.79|33.11|32.83|33.07|32.79|7
1739282710000|2025-02-11 14:05:10|33.09|32.81|33.08|32.8|33.09|32.81|33.07|32.79|6
1739282720000|2025-02-11 14:05:20|33.1|32.82|33.06|32.78|33.1|32.82|33.06|32.78|10
1739282730000|2025-02-11 14:05:30|33.05|32.77|33.06|32.78|33.08|32.8|33.03|32.75|12
1739282740000|2025-02-11 14:05:40|33.07|32.79|33.09|32.81|33.1|32.82|33.07|32.79|8
1739282750000|2025-02-11 14:05:50|33.1|32.82|33.12|32.84|33.12|32.84|33.09|32.81|7
1739282760000|2025-02-11 14:06:00|33.11|32.83|33.17|32.89|33.17|32.89|33.11|32.83|11
1739282770000|2025-02-11 14:06:10|33.18|32.9|33.22|32.94|33.22|32.94|33.18|32.9|8
1739282780000|2025-02-11 14:06:20|33.23|32.95|33.24|32.96|33.25|32.97|33.23|32.95|10
1739282790000|2025-02-11 14:06:30|33.25|32.97|33.26|32.98|33.26|32.98|33.25|32.97|4
1739282810000|2025-02-11 14:06:50|33.35|33.07|33.34|33.06|33.35|33.07|33.32|33.04|5
1739282820000|2025-02-11 14:07:00|33.32|33.04|33.33|33.05|33.36|33.08|33.32|33.04|11
1739282830000|2025-02-11 14:07:10|33.32|33.04|33.27|32.99|33.32|33.04|33.27|32.99|10
1739282840000|2025-02-11 14:07:20|33.28|33|33.29|33.01|33.32|33.04|33.27|32.99|11
1739282850000|2025-02-11 14:07:30|33.28|33|33.3|33.02|33.32|33.04|33.28|33|7
1739282860000|2025-02-11 14:07:40|33.32|33.04|33.32|33.04|33.34|33.06|33.32|33.04|9
1739282870000|2025-02-11 14:07:50|33.33|33.05|33.36|33.08|33.36|33.08|33.33|33.05|6
1739282880000|2025-02-11 14:08:00|33.35|33.07|33.35|33.07|33.35|33.07|33.33|33.05|7
1739282890000|2025-02-11 14:08:10|33.34|33.06|33.38|33.1|33.38|33.1|33.33|33.05|8
1739282900000|2025-02-11 14:08:20|33.37|33.09|33.34|33.06|33.37|33.09|33.34|33.06|4
1739282910000|2025-02-11 14:08:30|33.35|33.07|33.41|33.13|33.41|33.13|33.35|33.07|8
1739282920000|2025-02-11 14:08:40|33.43|33.15|33.46|33.18|33.47|33.19|33.43|33.15|7
1739282930000|2025-02-11 14:08:50|33.45|33.17|33.43|33.15|33.46|33.18|33.43|33.15|8
1739282940000|2025-02-11 14:09:00|33.41|33.13|33.34|33.06|33.41|33.13|33.34|33.06|9
1739282950000|2025-02-11 14:09:10|33.35|33.07|33.41|33.13|33.42|33.14|33.35|33.07|11
1739282960000|2025-02-11 14:09:20|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1739282970000|2025-02-11 14:09:30|33.44|33.16|33.41|33.13|33.44|33.16|33.41|33.13|9
1739282980000|2025-02-11 14:09:40|33.42|33.14|33.41|33.13|33.42|33.14|33.4|33.12|10
1739282990000|2025-02-11 14:09:50|33.42|33.14|33.4|33.12|33.43|33.15|33.39|33.11|9
1739283000000|2025-02-11 14:10:00|33.39|33.11|33.33|33.05|33.39|33.11|33.33|33.05|6
1739283010000|2025-02-11 14:10:10|33.32|33.04|33.35|33.07|33.35|33.07|33.32|33.04|8
1739283020000|2025-02-11 14:10:20|33.36|33.08|33.33|33.05|33.38|33.1|33.32|33.04|8
1739283030000|2025-02-11 14:10:30|33.32|33.04|33.32|33.04|33.35|33.07|33.32|33.04|8
1739283040000|2025-02-11 14:10:40|33.31|33.03|33.29|33.01|33.31|33.03|33.28|33|11
1739283050000|2025-02-11 14:10:50|33.28|33|33.29|33.01|33.29|33.01|33.28|33|10
1739283060000|2025-02-11 14:11:00|33.28|33|33.3|33.02|33.31|33.03|33.28|33|7
1739283070000|2025-02-11 14:11:10|33.31|33.03|33.33|33.05|33.34|33.06|33.31|33.03|4
1739283080000|2025-02-11 14:11:20|33.32|33.04|33.29|33.01|33.33|33.05|33.28|33|8
1739283090000|2025-02-11 14:11:30|33.28|33|33.29|33.01|33.29|33.01|33.28|33|2
1739283100000|2025-02-11 14:11:40|33.28|33|33.29|33.01|33.3|33.02|33.28|33|9
1739283120000|2025-02-11 14:12:00|33.31|33.03|33.29|33.01|33.31|33.03|33.29|33.01|5
1739283130000|2025-02-11 14:12:10|33.28|33|33.25|32.97|33.28|33|33.24|32.96|7
1739283140000|2025-02-11 14:12:20|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|5
1739283150000|2025-02-11 14:12:30|33.27|32.99|33.25|32.97|33.27|32.99|33.24|32.96|8
1739283160000|2025-02-11 14:12:40|33.24|32.96|33.25|32.97|33.26|32.98|33.22|32.94|10
1739283170000|2025-02-11 14:12:50|33.24|32.96|33.22|32.94|33.24|32.96|33.21|32.93|5
1739283180000|2025-02-11 14:13:00|33.23|32.95|33.22|32.94|33.24|32.96|33.21|32.93|11
1739283190000|2025-02-11 14:13:10|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|6
1739283200000|2025-02-11 14:13:20|33.23|32.95|33.22|32.94|33.24|32.96|33.22|32.94|8
1739283210000|2025-02-11 14:13:30|33.23|32.95|33.23|32.95|33.23|32.95|33.22|32.94|7
1739283220000|2025-02-11 14:13:40|33.22|32.94|33.21|32.93|33.24|32.96|33.21|32.93|15
1739283230000|2025-02-11 14:13:50|33.22|32.94|33.22|32.94|33.23|32.95|33.21|32.93|9
1739283240000|2025-02-11 14:14:00|33.21|32.93|33.23|32.95|33.24|32.96|33.21|32.93|9
1739283250000|2025-02-11 14:14:10|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|7
1739283260000|2025-02-11 14:14:20|33.27|32.99|33.22|32.94|33.27|32.99|33.22|32.94|7
1739283270000|2025-02-11 14:14:30|33.23|32.95|33.23|32.95|33.25|32.97|33.23|32.95|8
1739283280000|2025-02-11 14:14:40|33.22|32.94|33.22|32.94|33.23|32.95|33.21|32.93|5
1739283290000|2025-02-11 14:14:50|33.21|32.93|33.23|32.95|33.24|32.96|33.2|32.92|7
1739283300000|2025-02-11 14:15:00|33.22|32.94|33.22|32.94|33.23|32.95|33.22|32.94|3
1739283320000|2025-02-11 14:15:20|33.17|32.89|33.16|32.88|33.17|32.89|33.15|32.87|6
1739283330000|2025-02-11 14:15:30|33.17|32.89|33.18|32.9|33.22|32.94|33.17|32.89|9
1739283340000|2025-02-11 14:15:40|33.17|32.89|33.18|32.9|33.2|32.92|33.17|32.89|5
1739283350000|2025-02-11 14:15:50|33.19|32.91|33.15|32.87|33.2|32.92|33.15|32.87|7
1739283360000|2025-02-11 14:16:00|33.16|32.88|33.19|32.91|33.19|32.91|33.15|32.87|11
1739283370000|2025-02-11 14:16:10|33.18|32.9|33.19|32.91|33.2|32.92|33.17|32.89|10
1739283380000|2025-02-11 14:16:20|33.2|32.92|33.15|32.87|33.2|32.92|33.14|32.86|9
1739283390000|2025-02-11 14:16:30|33.14|32.86|33.15|32.87|33.15|32.87|33.12|32.84|7
1739283400000|2025-02-11 14:16:40|33.14|32.86|33.16|32.88|33.17|32.89|33.14|32.86|7
1739283410000|2025-02-11 14:16:50|33.15|32.87|33.14|32.86|33.16|32.88|33.13|32.85|8
1739283420000|2025-02-11 14:17:00|33.13|32.85|33.17|32.89|33.17|32.89|33.11|32.83|12
1739283430000|2025-02-11 14:17:10|33.18|32.9|33.16|32.88|33.18|32.9|33.15|32.87|9
1739283440000|2025-02-11 14:17:20|33.15|32.87|33.18|32.9|33.18|32.9|33.15|32.87|10
1739283450000|2025-02-11 14:17:30|33.19|32.91|33.16|32.88|33.19|32.91|33.15|32.87|9
1739283460000|2025-02-11 14:17:40|33.17|32.89|33.17|32.89|33.19|32.91|33.17|32.89|13
1739283470000|2025-02-11 14:17:50|33.18|32.9|33.19|32.91|33.19|32.91|33.17|32.89|4
1739283480000|2025-02-11 14:18:00|33.18|32.9|33.2|32.92|33.2|32.92|33.18|32.9|7
1739283490000|2025-02-11 14:18:10|33.19|32.91|33.23|32.95|33.23|32.95|33.19|32.91|5
1739283510000|2025-02-11 14:18:30|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|5
1739283520000|2025-02-11 14:18:40|33.24|32.96|33.25|32.97|33.25|32.97|33.23|32.95|6
1739283530000|2025-02-11 14:18:50|33.24|32.96|33.25|32.97|33.27|32.99|33.24|32.96|8
1739283540000|2025-02-11 14:19:00|33.26|32.98|33.26|32.98|33.26|32.98|33.24|32.96|6
1739283550000|2025-02-11 14:19:10|33.25|32.97|33.29|33.01|33.29|33.01|33.25|32.97|5
1739283560000|2025-02-11 14:19:20|33.28|33|33.29|33.01|33.3|33.02|33.28|33|8
1739283570000|2025-02-11 14:19:30|33.3|33.02|33.28|33|33.3|33.02|33.28|33|5
1739283580000|2025-02-11 14:19:40|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|7
1739283590000|2025-02-11 14:19:50|33.25|32.97|33.26|32.98|33.27|32.99|33.25|32.97|8
1739283600000|2025-02-11 14:20:00|33.25|32.97|33.23|32.95|33.26|32.98|33.23|32.95|7
1739283610000|2025-02-11 14:20:10|33.22|32.94|33.19|32.91|33.22|32.94|33.18|32.9|11
1739283620000|2025-02-11 14:20:20|33.18|32.9|33.15|32.87|33.19|32.91|33.15|32.87|6
1739283630000|2025-02-11 14:20:30|33.16|32.88|33.17|32.89|33.17|32.89|33.16|32.88|4
1739283640000|2025-02-11 14:20:40|33.18|32.9|33.16|32.88|33.18|32.9|33.15|32.87|8
1739283650000|2025-02-11 14:20:50|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|4
1739283660000|2025-02-11 14:21:00|33.17|32.89|33.18|32.9|33.2|32.92|33.17|32.89|7
1739283670000|2025-02-11 14:21:10|33.17|32.89|33.2|32.92|33.2|32.92|33.16|32.88|6
1739283680000|2025-02-11 14:21:20|33.19|32.91|33.15|32.87|33.2|32.92|33.15|32.87|7
1739283690000|2025-02-11 14:21:30|33.16|32.88|33.13|32.85|33.16|32.88|33.13|32.85|12
1739283700000|2025-02-11 14:21:40|33.14|32.86|33.15|32.87|33.16|32.88|33.13|32.85|6
1739283710000|2025-02-11 14:21:50|33.14|32.86|33.11|32.83|33.14|32.86|33.11|32.83|6
1739283720000|2025-02-11 14:22:00|33.12|32.84|33.12|32.84|33.13|32.85|33.1|32.82|6
1739283730000|2025-02-11 14:22:10|33.11|32.83|33.09|32.81|33.11|32.83|33.08|32.8|5
1739283750000|2025-02-11 14:22:30|33.03|32.75|33.05|32.77|33.06|32.78|33.03|32.75|5
1739283760000|2025-02-11 14:22:40|33.06|32.78|33.09|32.81|33.09|32.81|33.05|32.77|6
1739283770000|2025-02-11 14:22:50|33.1|32.82|33.08|32.8|33.11|32.83|33.08|32.8|5
1739283780000|2025-02-11 14:23:00|33.09|32.81|33.11|32.83|33.11|32.83|33.09|32.81|7
1739283790000|2025-02-11 14:23:10|33.12|32.84|33.08|32.8|33.13|32.85|33.08|32.8|7
1739283800000|2025-02-11 14:23:20|33.07|32.79|33.08|32.8|33.09|32.81|33.07|32.79|8
1739283810000|2025-02-11 14:23:30|33.09|32.81|33.1|32.82|33.11|32.83|33.09|32.81|7
1739283820000|2025-02-11 14:23:40|33.11|32.83|33.1|32.82|33.11|32.83|33.1|32.82|8
1739283830000|2025-02-11 14:23:50|33.11|32.83|33.1|32.82|33.11|32.83|33.09|32.81|4
1739283840000|2025-02-11 14:24:00|33.09|32.81|33.1|32.82|33.1|32.82|33.09|32.81|4
1739283850000|2025-02-11 14:24:10|33.07|32.79|33.11|32.83|33.11|32.83|33.07|32.79|6
1739283860000|2025-02-11 14:24:20|33.1|32.82|33.11|32.83|33.12|32.84|33.1|32.82|8
1739283870000|2025-02-11 14:24:30|33.1|32.82|33.12|32.84|33.12|32.84|33.1|32.82|11
1739283880000|2025-02-11 14:24:40|33.1|32.82|33.12|32.84|33.12|32.84|33.1|32.82|8
1739283890000|2025-02-11 14:24:50|33.11|32.83|33.12|32.84|33.13|32.85|33.11|32.83|6
1739283900000|2025-02-11 14:25:00|33.13|32.85|33.12|32.84|33.14|32.86|33.11|32.83|9
1739283910000|2025-02-11 14:25:10|33.11|32.83|33.08|32.8|33.11|32.83|33.08|32.8|10
1739283920000|2025-02-11 14:25:20|33.09|32.81|33.11|32.83|33.12|32.84|33.09|32.81|11
1739283930000|2025-02-11 14:25:30|33.1|32.82|33.09|32.81|33.1|32.82|33.08|32.8|4
1739283950000|2025-02-11 14:25:50|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|2
1739283960000|2025-02-11 14:26:00|33.12|32.84|33.11|32.83|33.14|32.86|33.11|32.83|8
1739283970000|2025-02-11 14:26:10|33.12|32.84|33.13|32.85|33.14|32.86|33.12|32.84|3
1739283980000|2025-02-11 14:26:20|33.14|32.86|33.14|32.86|33.16|32.88|33.13|32.85|7
1739283990000|2025-02-11 14:26:30|33.13|32.85|33.13|32.85|33.14|32.86|33.12|32.84|7
1739284000000|2025-02-11 14:26:40|33.14|32.86|33.13|32.85|33.14|32.86|33.11|32.83|8
1739284010000|2025-02-11 14:26:50|33.12|32.84|33.14|32.86|33.14|32.86|33.12|32.84|3
1739284020000|2025-02-11 14:27:00|33.13|32.85|33.15|32.87|33.15|32.87|33.13|32.85|9
1739284030000|2025-02-11 14:27:10|33.14|32.86|33.13|32.85|33.14|32.86|33.12|32.84|6
1739284040000|2025-02-11 14:27:20|33.14|32.86|33.13|32.85|33.14|32.86|33.1|32.82|10
1739284050000|2025-02-11 14:27:30|33.12|32.84|33.15|32.87|33.15|32.87|33.12|32.84|6
1739284060000|2025-02-11 14:27:40|33.14|32.86|33.15|32.87|33.16|32.88|33.13|32.85|8
1739284070000|2025-02-11 14:27:50|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|3
1739284080000|2025-02-11 14:28:00|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|3
1739284090000|2025-02-11 14:28:10|33.12|32.84|33.14|32.86|33.15|32.87|33.11|32.83|9
1739284100000|2025-02-11 14:28:20|33.15|32.87|33.14|32.86|33.15|32.87|33.12|32.84|6
1739284110000|2025-02-11 14:28:30|33.15|32.87|33.16|32.88|33.16|32.88|33.12|32.84|8
1739284120000|2025-02-11 14:28:40|33.17|32.89|33.25|32.97|33.27|32.99|33.16|32.88|9
1739284130000|2025-02-11 14:28:50|33.27|32.99|33.26|32.98|33.27|32.99|33.24|32.96|5
1739284140000|2025-02-11 14:29:00|33.25|32.97|33.29|33.01|33.29|33.01|33.25|32.97|8
1739284150000|2025-02-11 14:29:10|33.3|33.02|33.29|33.01|33.3|33.02|33.28|33|4
1739284160000|2025-02-11 14:29:20|33.28|33|33.3|33.02|33.3|33.02|33.28|33|5
1739284170000|2025-02-11 14:29:30|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739284180000|2025-02-11 14:29:40|33.28|33|33.27|32.99|33.29|33.01|33.27|32.99|6
1739284190000|2025-02-11 14:29:50|33.28|33|33.3|33.02|33.3|33.02|33.27|32.99|4
1739284200000|2025-02-11 14:30:00|33.31|33.03|33.32|33.04|33.32|33.04|33.3|33.02|8
1739284210000|2025-02-11 14:30:10|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|5
1739284220000|2025-02-11 14:30:20|33.32|33.04|33.34|33.06|33.34|33.06|33.31|33.03|7
1739284230000|2025-02-11 14:30:30|33.33|33.05|33.39|33.11|33.39|33.11|33.33|33.05|9
1739284240000|2025-02-11 14:30:40|33.38|33.1|33.4|33.12|33.41|33.13|33.38|33.1|9
1739284250000|2025-02-11 14:30:50|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|5
1739284260000|2025-02-11 14:31:00|33.36|33.08|33.33|33.05|33.36|33.08|33.32|33.04|11
1739284270000|2025-02-11 14:31:10|33.32|33.04|33.29|33.01|33.33|33.05|33.29|33.01|8
1739284280000|2025-02-11 14:31:20|33.28|33|33.27|32.99|33.31|33.03|33.27|32.99|6
1739284290000|2025-02-11 14:31:30|33.26|32.98|33.23|32.95|33.26|32.98|33.23|32.95|8
1739284300000|2025-02-11 14:31:40|33.24|32.96|33.25|32.97|33.25|32.97|33.22|32.94|7
1739284310000|2025-02-11 14:31:50|33.26|32.98|33.25|32.97|33.27|32.99|33.25|32.97|9
1739284320000|2025-02-11 14:32:00|33.26|32.98|33.27|32.99|33.27|32.99|33.25|32.97|5
1739284330000|2025-02-11 14:32:10|33.28|33|33.33|33.05|33.33|33.05|33.28|33|5
1739284340000|2025-02-11 14:32:20|33.35|33.07|33.39|33.11|33.4|33.12|33.35|33.07|8
1739284350000|2025-02-11 14:32:30|33.4|33.12|33.38|33.1|33.4|33.12|33.38|33.1|5
1739284360000|2025-02-11 14:32:40|33.37|33.09|33.37|33.09|33.38|33.1|33.36|33.08|8
1739284370000|2025-02-11 14:32:50|33.36|33.08|33.34|33.06|33.37|33.09|33.34|33.06|11
1739284380000|2025-02-11 14:33:00|33.35|33.07|33.33|33.05|33.35|33.07|33.3|33.02|8
1739284390000|2025-02-11 14:33:10|33.32|33.04|33.31|33.03|33.33|33.05|33.31|33.03|6
1739284400000|2025-02-11 14:33:20|33.32|33.04|33.27|32.99|33.32|33.04|33.27|32.99|6
1739284410000|2025-02-11 14:33:30|33.28|33|33.29|33.01|33.3|33.02|33.28|33|8
1739284420000|2025-02-11 14:33:40|33.28|33|33.3|33.02|33.3|33.02|33.28|33|7
1739284430000|2025-02-11 14:33:50|33.29|33.01|33.23|32.95|33.29|33.01|33.23|32.95|6
1739284440000|2025-02-11 14:34:00|33.24|32.96|33.29|33.01|33.29|33.01|33.24|32.96|10
1739284450000|2025-02-11 14:34:10|33.3|33.02|33.33|33.05|33.33|33.05|33.29|33.01|10
1739284460000|2025-02-11 14:34:20|33.32|33.04|33.29|33.01|33.33|33.05|33.29|33.01|10
1739284470000|2025-02-11 14:34:30|33.28|33|33.29|33.01|33.32|33.04|33.28|33|10
1739284480000|2025-02-11 14:34:40|33.28|33|33.26|32.98|33.28|33|33.25|32.97|4
1739284490000|2025-02-11 14:34:50|33.27|32.99|33.31|33.03|33.31|33.03|33.27|32.99|5
1739284500000|2025-02-11 14:35:00|33.3|33.02|33.33|33.05|33.33|33.05|33.28|33|9
1739284510000|2025-02-11 14:35:10|33.32|33.04|33.3|33.02|33.32|33.04|33.29|33.01|5
1739284520000|2025-02-11 14:35:20|33.29|33.01|33.26|32.98|33.29|33.01|33.25|32.97|10
1739284530000|2025-02-11 14:35:30|33.25|32.97|33.23|32.95|33.25|32.97|33.22|32.94|10
1739284540000|2025-02-11 14:35:40|33.24|32.96|33.23|32.95|33.25|32.97|33.23|32.95|5
1739284550000|2025-02-11 14:35:50|33.22|32.94|33.28|33|33.28|33|33.22|32.94|9
1739284560000|2025-02-11 14:36:00|33.29|33.01|33.3|33.02|33.31|33.03|33.27|32.99|7
1739284570000|2025-02-11 14:36:10|33.29|33.01|33.28|33|33.31|33.03|33.28|33|10
1739284580000|2025-02-11 14:36:20|33.3|33.02|33.3|33.02|33.31|33.03|33.29|33.01|5
1739284590000|2025-02-11 14:36:30|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|8
1739284600000|2025-02-11 14:36:40|33.33|33.05|33.36|33.08|33.36|33.08|33.33|33.05|4
1739284610000|2025-02-11 14:36:50|33.35|33.07|33.34|33.06|33.36|33.08|33.34|33.06|4
1739284620000|2025-02-11 14:37:00|33.35|33.07|33.32|33.04|33.36|33.08|33.32|33.04|9
1739284630000|2025-02-11 14:37:10|33.31|33.03|33.33|33.05|33.33|33.05|33.29|33.01|7
1739284640000|2025-02-11 14:37:20|33.32|33.04|33.34|33.06|33.34|33.06|33.32|33.04|5
1739284650000|2025-02-11 14:37:30|33.35|33.07|33.33|33.05|33.36|33.08|33.33|33.05|9
1739284660000|2025-02-11 14:37:40|33.35|33.07|33.32|33.04|33.35|33.07|33.32|33.04|4
1739284670000|2025-02-11 14:37:50|33.31|33.03|33.28|33|33.31|33.03|33.28|33|6
1739284680000|2025-02-11 14:38:00|33.27|32.99|33.28|33|33.29|33.01|33.25|32.97|8
1739284690000|2025-02-11 14:38:10|33.29|33.01|33.32|33.04|33.32|33.04|33.29|33.01|6
1739284700000|2025-02-11 14:38:20|33.33|33.05|33.3|33.02|33.33|33.05|33.3|33.02|3
1739284710000|2025-02-11 14:38:30|33.31|33.03|33.28|33|33.31|33.03|33.28|33|10
1739284720000|2025-02-11 14:38:40|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739284730000|2025-02-11 14:38:50|33.27|32.99|33.23|32.95|33.27|32.99|33.22|32.94|7
1739284740000|2025-02-11 14:39:00|33.24|32.96|33.25|32.97|33.25|32.97|33.22|32.94|6
1739284750000|2025-02-11 14:39:10|33.24|32.96|33.25|32.97|33.25|32.97|33.22|32.94|6
1739284760000|2025-02-11 14:39:20|33.26|32.98|33.28|33|33.28|33|33.24|32.96|9
1739284770000|2025-02-11 14:39:30|33.29|33.01|33.26|32.98|33.29|33.01|33.26|32.98|6
1739284780000|2025-02-11 14:39:40|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|2
1739284790000|2025-02-11 14:39:50|33.27|32.99|33.28|33|33.29|33.01|33.26|32.98|6
1739284800000|2025-02-11 14:40:00|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|4
1739284810000|2025-02-11 14:40:10|33.33|33.05|33.31|33.03|33.33|33.05|33.31|33.03|8
1739284820000|2025-02-11 14:40:20|33.32|33.04|33.34|33.06|33.34|33.06|33.32|33.04|7
1739284830000|2025-02-11 14:40:30|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|5
1739284840000|2025-02-11 14:40:40|33.36|33.08|33.38|33.1|33.4|33.12|33.36|33.08|7
1739284850000|2025-02-11 14:40:50|33.37|33.09|33.37|33.09|33.39|33.11|33.37|33.09|9
1739284860000|2025-02-11 14:41:00|33.38|33.1|33.39|33.11|33.42|33.14|33.38|33.1|8
1739284870000|2025-02-11 14:41:10|33.38|33.1|33.38|33.1|33.38|33.1|33.36|33.08|5
1739284880000|2025-02-11 14:41:20|33.37|33.09|33.39|33.11|33.39|33.11|33.37|33.09|3
1739284900000|2025-02-11 14:41:40|33.37|33.09|33.39|33.11|33.39|33.11|33.37|33.09|3
1739284910000|2025-02-11 14:41:50|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739284920000|2025-02-11 14:42:00|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|4
1739284930000|2025-02-11 14:42:10|33.39|33.11|33.43|33.15|33.43|33.15|33.39|33.11|5
1739284940000|2025-02-11 14:42:20|33.41|33.13|33.38|33.1|33.41|33.13|33.37|33.09|10
1739284950000|2025-02-11 14:42:30|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|2
1739284960000|2025-02-11 14:42:40|33.37|33.09|33.38|33.1|33.38|33.1|33.35|33.07|5
1739284970000|2025-02-11 14:42:50|33.37|33.09|33.37|33.09|33.38|33.1|33.36|33.08|4
1739284980000|2025-02-11 14:43:00|33.35|33.07|33.35|33.07|33.37|33.09|33.34|33.06|5
1739284990000|2025-02-11 14:43:10|33.36|33.08|33.35|33.07|33.36|33.08|33.34|33.06|6
1739285000000|2025-02-11 14:43:20|33.36|33.08|33.35|33.07|33.36|33.08|33.34|33.06|6
1739285010000|2025-02-11 14:43:30|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739285020000|2025-02-11 14:43:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739285030000|2025-02-11 14:43:50|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|3
1739285040000|2025-02-11 14:44:00|33.42|33.14|33.44|33.16|33.46|33.18|33.41|33.13|10
1739285050000|2025-02-11 14:44:10|33.43|33.15|33.46|33.18|33.47|33.19|33.43|33.15|6
1739285060000|2025-02-11 14:44:20|33.47|33.19|33.49|33.21|33.49|33.21|33.46|33.18|5
1739285070000|2025-02-11 14:44:30|33.5|33.22|33.51|33.23|33.52|33.24|33.49|33.21|8
1739285080000|2025-02-11 14:44:40|33.52|33.24|33.52|33.24|33.54|33.26|33.52|33.24|5
1739285090000|2025-02-11 14:44:50|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1739285100000|2025-02-11 14:45:00|33.53|33.25|33.54|33.26|33.56|33.28|33.53|33.25|5
1739285110000|2025-02-11 14:45:10|33.55|33.27|33.51|33.23|33.58|33.3|33.51|33.23|11
1739285120000|2025-02-11 14:45:20|33.5|33.22|33.51|33.23|33.52|33.24|33.5|33.22|5
1739285130000|2025-02-11 14:45:30|33.52|33.24|33.51|33.23|33.52|33.24|33.5|33.22|7
1739285140000|2025-02-11 14:45:40|33.5|33.22|33.51|33.23|33.51|33.23|33.49|33.21|6
1739285150000|2025-02-11 14:45:50|33.5|33.22|33.47|33.19|33.5|33.22|33.47|33.19|4
1739285160000|2025-02-11 14:46:00|33.48|33.2|33.44|33.16|33.48|33.2|33.44|33.16|5
1739285170000|2025-02-11 14:46:10|33.43|33.15|33.43|33.15|33.43|33.15|33.41|33.13|5
1739285180000|2025-02-11 14:46:20|33.42|33.14|33.41|33.13|33.42|33.14|33.4|33.12|6
1739285190000|2025-02-11 14:46:30|33.42|33.14|33.5|33.22|33.5|33.22|33.42|33.14|7
1739285200000|2025-02-11 14:46:40|33.51|33.23|33.52|33.24|33.53|33.25|33.51|33.23|8
1739285210000|2025-02-11 14:46:50|33.51|33.23|33.51|33.23|33.53|33.25|33.5|33.22|9
1739285220000|2025-02-11 14:47:00|33.5|33.22|33.46|33.18|33.52|33.24|33.46|33.18|7
1739285230000|2025-02-11 14:47:10|33.47|33.19|33.54|33.26|33.55|33.27|33.47|33.19|11
1739285240000|2025-02-11 14:47:20|33.52|33.24|33.55|33.27|33.56|33.28|33.52|33.24|8
1739285250000|2025-02-11 14:47:30|33.56|33.28|33.54|33.26|33.56|33.28|33.53|33.25|11
1739285260000|2025-02-11 14:47:40|33.53|33.25|33.53|33.25|33.55|33.27|33.53|33.25|4
1739285270000|2025-02-11 14:47:50|33.52|33.24|33.51|33.23|33.53|33.25|33.51|33.23|6
1739285280000|2025-02-11 14:48:00|33.52|33.24|33.49|33.21|33.52|33.24|33.47|33.19|11
1739285290000|2025-02-11 14:48:10|33.48|33.2|33.46|33.18|33.49|33.21|33.46|33.18|5
1739285300000|2025-02-11 14:48:20|33.47|33.19|33.47|33.19|33.48|33.2|33.46|33.18|7
1739285310000|2025-02-11 14:48:30|33.46|33.18|33.47|33.19|33.48|33.2|33.46|33.18|8
1739285320000|2025-02-11 14:48:40|33.48|33.2|33.48|33.2|33.48|33.2|33.47|33.19|5
1739285330000|2025-02-11 14:48:50|33.49|33.21|33.48|33.2|33.49|33.21|33.46|33.18|7
1739285340000|2025-02-11 14:49:00|33.47|33.19|33.44|33.16|33.47|33.19|33.43|33.15|8
1739285350000|2025-02-11 14:49:10|33.43|33.15|33.47|33.19|33.47|33.19|33.43|33.15|11
1739285360000|2025-02-11 14:49:20|33.48|33.2|33.47|33.19|33.48|33.2|33.45|33.17|6
1739285370000|2025-02-11 14:49:30|33.46|33.18|33.44|33.16|33.47|33.19|33.44|33.16|7
1739285380000|2025-02-11 14:49:40|33.45|33.17|33.44|33.16|33.45|33.17|33.42|33.14|8
1739285390000|2025-02-11 14:49:50|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739285400000|2025-02-11 14:50:00|33.44|33.16|33.46|33.18|33.47|33.19|33.43|33.15|8
1739285410000|2025-02-11 14:50:10|33.45|33.17|33.44|33.16|33.46|33.18|33.43|33.15|8
1739285420000|2025-02-11 14:50:20|33.45|33.17|33.46|33.18|33.46|33.18|33.43|33.15|7
1739285430000|2025-02-11 14:50:30|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739285440000|2025-02-11 14:50:40|33.46|33.18|33.44|33.16|33.46|33.18|33.44|33.16|5
1739285450000|2025-02-11 14:50:50|33.43|33.15|33.4|33.12|33.43|33.15|33.4|33.12|4
1739285460000|2025-02-11 14:51:00|33.41|33.13|33.43|33.15|33.43|33.15|33.41|33.13|3
1739285480000|2025-02-11 14:51:20|33.41|33.13|33.4|33.12|33.42|33.14|33.4|33.12|6
1739285490000|2025-02-11 14:51:30|33.39|33.11|33.36|33.08|33.39|33.11|33.36|33.08|3
1739285500000|2025-02-11 14:51:40|33.35|33.07|33.37|33.09|33.38|33.1|33.35|33.07|11
1739285510000|2025-02-11 14:51:50|33.38|33.1|33.42|33.14|33.43|33.15|33.38|33.1|9
1739285520000|2025-02-11 14:52:00|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|4
1739285530000|2025-02-11 14:52:10|33.46|33.18|33.44|33.16|33.46|33.18|33.42|33.14|6
1739285540000|2025-02-11 14:52:20|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|5
1739285550000|2025-02-11 14:52:30|33.46|33.18|33.47|33.19|33.47|33.19|33.45|33.17|8
1739285560000|2025-02-11 14:52:40|33.46|33.18|33.45|33.17|33.47|33.19|33.45|33.17|6
1739285570000|2025-02-11 14:52:50|33.44|33.16|33.45|33.17|33.45|33.17|33.44|33.16|2
1739285580000|2025-02-11 14:53:00|33.44|33.16|33.49|33.21|33.49|33.21|33.44|33.16|10
1739285590000|2025-02-11 14:53:10|33.51|33.23|33.54|33.26|33.54|33.26|33.5|33.22|7
1739285600000|2025-02-11 14:53:20|33.53|33.25|33.53|33.25|33.53|33.25|33.52|33.24|3
1739285610000|2025-02-11 14:53:30|33.52|33.24|33.52|33.24|33.52|33.24|33.5|33.22|4
1739285620000|2025-02-11 14:53:40|33.5|33.22|33.52|33.24|33.52|33.24|33.5|33.22|5
1739285630000|2025-02-11 14:53:50|33.51|33.23|33.52|33.24|33.52|33.24|33.51|33.23|2
1739285640000|2025-02-11 14:54:00|33.53|33.25|33.51|33.23|33.53|33.25|33.51|33.23|4
1739285650000|2025-02-11 14:54:10|33.52|33.24|33.52|33.24|33.52|33.24|33.52|33.24|1
1739285670000|2025-02-11 14:54:30|33.5|33.22|33.49|33.21|33.5|33.22|33.49|33.21|4
1739285680000|2025-02-11 14:54:40|33.48|33.2|33.48|33.2|33.49|33.21|33.48|33.2|3
1739285690000|2025-02-11 14:54:50|33.49|33.21|33.54|33.26|33.54|33.26|33.49|33.21|6
1739285700000|2025-02-11 14:55:00|33.53|33.25|33.51|33.23|33.55|33.27|33.51|33.23|9
1739285710000|2025-02-11 14:55:10|33.5|33.22|33.5|33.22|33.51|33.23|33.49|33.21|7
1739285720000|2025-02-11 14:55:20|33.49|33.21|33.53|33.25|33.53|33.25|33.49|33.21|5
1739285730000|2025-02-11 14:55:30|33.54|33.26|33.59|33.31|33.59|33.31|33.53|33.25|7
1739285740000|2025-02-11 14:55:40|33.6|33.32|33.59|33.31|33.61|33.33|33.58|33.3|11
1739285750000|2025-02-11 14:55:50|33.6|33.32|33.6|33.32|33.6|33.32|33.59|33.31|3
1739285760000|2025-02-11 14:56:00|33.61|33.33|33.64|33.36|33.65|33.37|33.61|33.33|8
1739285770000|2025-02-11 14:56:10|33.63|33.35|33.67|33.39|33.67|33.39|33.63|33.35|5
1739285780000|2025-02-11 14:56:20|33.69|33.41|33.67|33.39|33.7|33.42|33.67|33.39|5
1739285790000|2025-02-11 14:56:30|33.68|33.4|33.62|33.34|33.68|33.4|33.62|33.34|9
1739285800000|2025-02-11 14:56:40|33.6|33.32|33.59|33.31|33.61|33.33|33.59|33.31|4
1739285810000|2025-02-11 14:56:50|33.6|33.32|33.61|33.33|33.61|33.33|33.58|33.3|10
1739285820000|2025-02-11 14:57:00|33.6|33.32|33.58|33.3|33.6|33.32|33.57|33.29|6
1739285830000|2025-02-11 14:57:10|33.59|33.31|33.58|33.3|33.6|33.32|33.58|33.3|3
1739285840000|2025-02-11 14:57:20|33.59|33.31|33.6|33.32|33.61|33.33|33.59|33.31|6
1739285850000|2025-02-11 14:57:30|33.61|33.33|33.64|33.36|33.64|33.36|33.61|33.33|4
1739285860000|2025-02-11 14:57:40|33.63|33.35|33.63|33.35|33.63|33.35|33.61|33.33|5
1739285870000|2025-02-11 14:57:50|33.64|33.36|33.62|33.34|33.65|33.37|33.62|33.34|5
1739285880000|2025-02-11 14:58:00|33.63|33.35|33.63|33.35|33.63|33.35|33.61|33.33|7
1739285890000|2025-02-11 14:58:10|33.64|33.36|33.63|33.35|33.64|33.36|33.61|33.33|7
1739285900000|2025-02-11 14:58:20|33.62|33.34|33.62|33.34|33.63|33.35|33.62|33.34|3
1739285910000|2025-02-11 14:58:30|33.63|33.35|33.63|33.35|33.63|33.35|33.62|33.34|3
1739285920000|2025-02-11 14:58:40|33.62|33.34|33.62|33.34|33.63|33.35|33.62|33.34|3
1739285940000|2025-02-11 14:59:00|33.61|33.33|33.62|33.34|33.62|33.34|33.61|33.33|4
1739285950000|2025-02-11 14:59:10|33.61|33.33|33.63|33.35|33.63|33.35|33.6|33.32|6
1739285960000|2025-02-11 14:59:20|33.62|33.34|33.62|33.34|33.63|33.35|33.62|33.34|3
1739285970000|2025-02-11 14:59:30|33.61|33.33|33.6|33.32|33.61|33.33|33.59|33.31|4
1739285980000|2025-02-11 14:59:40|33.59|33.31|33.6|33.32|33.6|33.32|33.58|33.3|6
1739285990000|2025-02-11 14:59:50|33.59|33.31|33.57|33.29|33.59|33.31|33.57|33.29|5
1739286000000|2025-02-11 15:00:00|33.58|33.3|33.62|33.34|33.63|33.35|33.55|33.27|16
1739286010000|2025-02-11 15:00:10|33.64|33.36|33.71|33.43|33.71|33.43|33.64|33.36|8
1739286020000|2025-02-11 15:00:20|33.7|33.42|33.73|33.45|33.73|33.45|33.7|33.42|7
1739286030000|2025-02-11 15:00:30|33.75|33.47|33.75|33.47|33.75|33.47|33.72|33.44|7
1739286040000|2025-02-11 15:00:40|33.76|33.48|33.77|33.49|33.77|33.49|33.74|33.46|5
1739286050000|2025-02-11 15:00:50|33.76|33.48|33.76|33.48|33.78|33.5|33.75|33.47|7
1739286060000|2025-02-11 15:01:00|33.77|33.49|33.8|33.52|33.8|33.52|33.77|33.49|6
1739286070000|2025-02-11 15:01:10|33.81|33.53|33.81|33.53|33.81|33.53|33.8|33.52|5
1739286080000|2025-02-11 15:01:20|33.8|33.52|33.71|33.43|33.8|33.52|33.71|33.43|10
1739286090000|2025-02-11 15:01:30|33.72|33.44|33.68|33.4|33.72|33.44|33.68|33.4|5
1739286100000|2025-02-11 15:01:40|33.67|33.39|33.67|33.39|33.67|33.39|33.65|33.37|7
1739286110000|2025-02-11 15:01:50|33.68|33.4|33.71|33.43|33.72|33.44|33.68|33.4|8
1739286120000|2025-02-11 15:02:00|33.72|33.44|33.73|33.45|33.73|33.45|33.68|33.4|9
1739286130000|2025-02-11 15:02:10|33.74|33.46|33.79|33.51|33.8|33.52|33.74|33.46|9
1739286140000|2025-02-11 15:02:20|33.78|33.5|33.79|33.51|33.79|33.51|33.77|33.49|8
1739286150000|2025-02-11 15:02:30|33.78|33.5|33.77|33.49|33.78|33.5|33.75|33.47|6
1739286160000|2025-02-11 15:02:40|33.75|33.47|33.74|33.46|33.77|33.49|33.74|33.46|9
1739286170000|2025-02-11 15:02:50|33.75|33.47|33.76|33.48|33.77|33.49|33.75|33.47|4
1739286180000|2025-02-11 15:03:00|33.77|33.49|33.75|33.47|33.77|33.49|33.74|33.46|8
1739286190000|2025-02-11 15:03:10|33.74|33.46|33.73|33.45|33.75|33.47|33.72|33.44|11
1739286200000|2025-02-11 15:03:20|33.72|33.44|33.7|33.42|33.72|33.44|33.69|33.41|7
1739286210000|2025-02-11 15:03:30|33.71|33.43|33.71|33.43|33.73|33.45|33.7|33.42|8
1739286220000|2025-02-11 15:03:40|33.7|33.42|33.67|33.39|33.7|33.42|33.66|33.38|10
1739286230000|2025-02-11 15:03:50|33.68|33.4|33.64|33.36|33.69|33.41|33.64|33.36|6
1739286240000|2025-02-11 15:04:00|33.63|33.35|33.56|33.28|33.63|33.35|33.56|33.28|6
1739286250000|2025-02-11 15:04:10|33.57|33.29|33.57|33.29|33.58|33.3|33.56|33.28|7
1739286260000|2025-02-11 15:04:20|33.56|33.28|33.51|33.23|33.56|33.28|33.51|33.23|9
1739286270000|2025-02-11 15:04:30|33.52|33.24|33.48|33.2|33.53|33.25|33.48|33.2|6
1739286280000|2025-02-11 15:04:40|33.47|33.19|33.49|33.21|33.49|33.21|33.47|33.19|9
1739286290000|2025-02-11 15:04:50|33.48|33.2|33.47|33.19|33.49|33.21|33.47|33.19|6
1739286300000|2025-02-11 15:05:00|33.45|33.17|33.49|33.21|33.51|33.23|33.45|33.17|10
1739286310000|2025-02-11 15:05:10|33.5|33.22|33.49|33.21|33.51|33.23|33.48|33.2|9
1739286320000|2025-02-11 15:05:20|33.48|33.2|33.51|33.23|33.51|33.23|33.48|33.2|6
1739286330000|2025-02-11 15:05:30|33.5|33.22|33.46|33.18|33.5|33.22|33.46|33.18|7
1739286340000|2025-02-11 15:05:40|33.45|33.17|33.45|33.17|33.46|33.18|33.45|33.17|3
1739286350000|2025-02-11 15:05:50|33.44|33.16|33.41|33.13|33.45|33.17|33.4|33.12|10
1739286360000|2025-02-11 15:06:00|33.4|33.12|33.43|33.15|33.43|33.15|33.38|33.1|10
1739286370000|2025-02-11 15:06:10|33.42|33.14|33.43|33.15|33.43|33.15|33.41|33.13|6
1739286380000|2025-02-11 15:06:20|33.41|33.13|33.37|33.09|33.41|33.13|33.37|33.09|5
1739286390000|2025-02-11 15:06:30|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739286400000|2025-02-11 15:06:40|33.37|33.09|33.4|33.12|33.41|33.13|33.37|33.09|9
1739286410000|2025-02-11 15:06:50|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1739286420000|2025-02-11 15:07:00|33.37|33.09|33.37|33.09|33.38|33.1|33.34|33.06|11
1739286430000|2025-02-11 15:07:10|33.36|33.08|33.33|33.05|33.36|33.08|33.33|33.05|6
1739286440000|2025-02-11 15:07:20|33.32|33.04|33.27|32.99|33.32|33.04|33.27|32.99|6
1739286450000|2025-02-11 15:07:30|33.26|32.98|33.27|32.99|33.27|32.99|33.24|32.96|14
1739286460000|2025-02-11 15:07:40|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1739286470000|2025-02-11 15:07:50|33.29|33.01|33.26|32.98|33.29|33.01|33.26|32.98|6
1739286480000|2025-02-11 15:08:00|33.25|32.97|33.23|32.95|33.25|32.97|33.23|32.95|5
1739286490000|2025-02-11 15:08:10|33.24|32.96|33.21|32.93|33.24|32.96|33.21|32.93|7
1739286500000|2025-02-11 15:08:20|33.2|32.92|33.17|32.89|33.2|32.92|33.16|32.88|10
1739286510000|2025-02-11 15:08:30|33.18|32.9|33.21|32.93|33.21|32.93|33.18|32.9|8
1739286520000|2025-02-11 15:08:40|33.24|32.96|33.17|32.89|33.24|32.96|33.17|32.89|10
1739286530000|2025-02-11 15:08:50|33.16|32.88|33.19|32.91|33.2|32.92|33.16|32.88|7
1739286540000|2025-02-11 15:09:00|33.21|32.93|33.25|32.97|33.25|32.97|33.2|32.92|13
1739286550000|2025-02-11 15:09:10|33.24|32.96|33.2|32.92|33.24|32.96|33.2|32.92|10
1739286560000|2025-02-11 15:09:20|33.21|32.93|33.22|32.94|33.22|32.94|33.19|32.91|8
1739286570000|2025-02-11 15:09:30|33.23|32.95|33.23|32.95|33.24|32.96|33.22|32.94|6
1739286580000|2025-02-11 15:09:40|33.24|32.96|33.25|32.97|33.26|32.98|33.24|32.96|6
1739286590000|2025-02-11 15:09:50|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|3
1739286600000|2025-02-11 15:10:00|33.25|32.97|33.23|32.95|33.25|32.97|33.23|32.95|7
1739286610000|2025-02-11 15:10:10|33.24|32.96|33.23|32.95|33.25|32.97|33.22|32.94|8
1739286620000|2025-02-11 15:10:20|33.22|32.94|33.18|32.9|33.22|32.94|33.18|32.9|4
1739286630000|2025-02-11 15:10:30|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739286640000|2025-02-11 15:10:40|33.18|32.9|33.21|32.93|33.21|32.93|33.18|32.9|6
1739286650000|2025-02-11 15:10:50|33.2|32.92|33.21|32.93|33.21|32.93|33.18|32.9|7
1739286660000|2025-02-11 15:11:00|33.2|32.92|33.23|32.95|33.23|32.95|33.2|32.92|9
1739286670000|2025-02-11 15:11:10|33.24|32.96|33.2|32.92|33.24|32.96|33.2|32.92|5
1739286680000|2025-02-11 15:11:20|33.21|32.93|33.17|32.89|33.21|32.93|33.17|32.89|13
1739286700000|2025-02-11 15:11:40|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739286710000|2025-02-11 15:11:50|33.21|32.93|33.24|32.96|33.25|32.97|33.2|32.92|8
1739286720000|2025-02-11 15:12:00|33.25|32.97|33.23|32.95|33.25|32.97|33.23|32.95|5
1739286730000|2025-02-11 15:12:10|33.24|32.96|33.23|32.95|33.25|32.97|33.22|32.94|5
1739286740000|2025-02-11 15:12:20|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|5
1739286750000|2025-02-11 15:12:30|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739286760000|2025-02-11 15:12:40|33.26|32.98|33.27|32.99|33.27|32.99|33.25|32.97|4
1739286770000|2025-02-11 15:12:50|33.28|33|33.28|33|33.28|33|33.27|32.99|5
1739286780000|2025-02-11 15:13:00|33.29|33.01|33.32|33.04|33.34|33.06|33.29|33.01|10
1739286790000|2025-02-11 15:13:10|33.31|33.03|33.27|32.99|33.31|33.03|33.27|32.99|5
1739286800000|2025-02-11 15:13:20|33.26|32.98|33.27|32.99|33.28|33|33.26|32.98|3
1739286810000|2025-02-11 15:13:30|33.26|32.98|33.26|32.98|33.26|32.98|33.25|32.97|3
1739286820000|2025-02-11 15:13:40|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739286830000|2025-02-11 15:13:50|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739286840000|2025-02-11 15:14:00|33.27|32.99|33.26|32.98|33.29|33.01|33.26|32.98|5
1739286850000|2025-02-11 15:14:10|33.27|32.99|33.28|33|33.28|33|33.26|32.98|6
1739286860000|2025-02-11 15:14:20|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739286870000|2025-02-11 15:14:30|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739286880000|2025-02-11 15:14:40|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|5
1739286890000|2025-02-11 15:14:50|33.27|32.99|33.28|33|33.29|33.01|33.27|32.99|4
1739286900000|2025-02-11 15:15:00|33.3|33.02|33.36|33.08|33.38|33.1|33.3|33.02|9
1739286910000|2025-02-11 15:15:10|33.37|33.09|33.36|33.08|33.39|33.11|33.36|33.08|8
1739286920000|2025-02-11 15:15:20|33.35|33.07|33.35|33.07|33.37|33.09|33.35|33.07|4
1739286930000|2025-02-11 15:15:30|33.36|33.08|33.38|33.1|33.38|33.1|33.35|33.07|5
1739286940000|2025-02-11 15:15:40|33.39|33.11|33.42|33.14|33.42|33.14|33.39|33.11|8
1739286950000|2025-02-11 15:15:50|33.43|33.15|33.44|33.16|33.45|33.17|33.43|33.15|4
1739286960000|2025-02-11 15:16:00|33.43|33.15|33.44|33.16|33.44|33.16|33.42|33.14|6
1739286970000|2025-02-11 15:16:10|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1739286980000|2025-02-11 15:16:20|33.42|33.14|33.44|33.16|33.45|33.17|33.42|33.14|7
1739286990000|2025-02-11 15:16:30|33.45|33.17|33.44|33.16|33.45|33.17|33.42|33.14|11
1739287000000|2025-02-11 15:16:40|33.43|33.15|33.43|33.15|33.43|33.15|33.42|33.14|5
1739287010000|2025-02-11 15:16:50|33.44|33.16|33.41|33.13|33.44|33.16|33.41|33.13|4
1739287020000|2025-02-11 15:17:00|33.42|33.14|33.41|33.13|33.44|33.16|33.41|33.13|5
1739287030000|2025-02-11 15:17:10|33.42|33.14|33.46|33.18|33.47|33.19|33.42|33.14|11
1739287040000|2025-02-11 15:17:20|33.47|33.19|33.51|33.23|33.52|33.24|33.46|33.18|12
1739287050000|2025-02-11 15:17:30|33.5|33.22|33.5|33.22|33.5|33.22|33.49|33.21|7
1739287060000|2025-02-11 15:17:40|33.51|33.23|33.54|33.26|33.54|33.26|33.5|33.22|8
1739287070000|2025-02-11 15:17:50|33.55|33.27|33.54|33.26|33.56|33.28|33.52|33.24|10
1739287080000|2025-02-11 15:18:00|33.55|33.27|33.58|33.3|33.58|33.3|33.55|33.27|9
1739287090000|2025-02-11 15:18:10|33.57|33.29|33.57|33.29|33.57|33.29|33.57|33.29|1
1739287110000|2025-02-11 15:18:30|33.54|33.26|33.51|33.23|33.54|33.26|33.51|33.23|4
1739287120000|2025-02-11 15:18:40|33.52|33.24|33.52|33.24|33.54|33.26|33.51|33.23|12
1739287130000|2025-02-11 15:18:50|33.51|33.23|33.53|33.25|33.54|33.26|33.51|33.23|7
1739287140000|2025-02-11 15:19:00|33.52|33.24|33.5|33.22|33.52|33.24|33.5|33.22|7
1739287150000|2025-02-11 15:19:10|33.51|33.23|33.5|33.22|33.51|33.23|33.49|33.21|8
1739287160000|2025-02-11 15:19:20|33.51|33.23|33.51|33.23|33.51|33.23|33.5|33.22|7
1739287170000|2025-02-11 15:19:30|33.5|33.22|33.45|33.17|33.51|33.23|33.45|33.17|6
1739287180000|2025-02-11 15:19:40|33.46|33.18|33.45|33.17|33.47|33.19|33.45|33.17|10
1739287190000|2025-02-11 15:19:50|33.46|33.18|33.44|33.16|33.47|33.19|33.44|33.16|5
1739287200000|2025-02-11 15:20:00|33.45|33.17|33.48|33.2|33.49|33.21|33.44|33.16|9
1739287210000|2025-02-11 15:20:10|33.49|33.21|33.46|33.18|33.49|33.21|33.45|33.17|5
1739287220000|2025-02-11 15:20:20|33.47|33.19|33.41|33.13|33.47|33.19|33.41|33.13|7
1739287230000|2025-02-11 15:20:30|33.42|33.14|33.42|33.14|33.43|33.15|33.41|33.13|5
1739287240000|2025-02-11 15:20:40|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|3
1739287250000|2025-02-11 15:20:50|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1739287260000|2025-02-11 15:21:00|33.41|33.13|33.41|33.13|33.42|33.14|33.4|33.12|7
1739287270000|2025-02-11 15:21:10|33.42|33.14|33.42|33.14|33.42|33.14|33.4|33.12|11
1739287280000|2025-02-11 15:21:20|33.43|33.15|33.42|33.14|33.44|33.16|33.42|33.14|6
1739287290000|2025-02-11 15:21:30|33.43|33.15|33.41|33.13|33.43|33.15|33.41|33.13|3
1739287300000|2025-02-11 15:21:40|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|4
1739287310000|2025-02-11 15:21:50|33.42|33.14|33.41|33.13|33.42|33.14|33.41|33.13|2
1739287320000|2025-02-11 15:22:00|33.39|33.11|33.4|33.12|33.4|33.12|33.37|33.09|6
1739287330000|2025-02-11 15:22:10|33.41|33.13|33.41|33.13|33.42|33.14|33.4|33.12|7
1739287340000|2025-02-11 15:22:20|33.42|33.14|33.45|33.17|33.45|33.17|33.42|33.14|4
1739287350000|2025-02-11 15:22:30|33.44|33.16|33.47|33.19|33.47|33.19|33.43|33.15|9
1739287360000|2025-02-11 15:22:40|33.45|33.17|33.45|33.17|33.45|33.17|33.45|33.17|1
1739287370000|2025-02-11 15:22:50|33.46|33.18|33.47|33.19|33.47|33.19|33.45|33.17|3
1739287380000|2025-02-11 15:23:00|33.46|33.18|33.52|33.24|33.52|33.24|33.46|33.18|8
1739287390000|2025-02-11 15:23:10|33.51|33.23|33.52|33.24|33.52|33.24|33.5|33.22|6
1739287400000|2025-02-11 15:23:20|33.53|33.25|33.54|33.26|33.54|33.26|33.52|33.24|4
1739287420000|2025-02-11 15:23:40|33.51|33.23|33.5|33.22|33.52|33.24|33.5|33.22|4
1739287430000|2025-02-11 15:23:50|33.49|33.21|33.48|33.2|33.49|33.21|33.47|33.19|8
1739287440000|2025-02-11 15:24:00|33.47|33.19|33.48|33.2|33.48|33.2|33.46|33.18|6
1739287450000|2025-02-11 15:24:10|33.46|33.18|33.45|33.17|33.47|33.19|33.45|33.17|4
1739287470000|2025-02-11 15:24:30|33.44|33.16|33.42|33.14|33.44|33.16|33.42|33.14|3
1739287480000|2025-02-11 15:24:40|33.43|33.15|33.42|33.14|33.44|33.16|33.42|33.14|8
1739287490000|2025-02-11 15:24:50|33.41|33.13|33.4|33.12|33.42|33.14|33.4|33.12|4
1739287500000|2025-02-11 15:25:00|33.39|33.11|33.38|33.1|33.4|33.12|33.38|33.1|7
1739287510000|2025-02-11 15:25:10|33.39|33.11|33.44|33.16|33.44|33.16|33.39|33.11|6
1739287520000|2025-02-11 15:25:20|33.43|33.15|33.45|33.17|33.45|33.17|33.43|33.15|5
1739287530000|2025-02-11 15:25:30|33.46|33.18|33.46|33.18|33.47|33.19|33.46|33.18|5
1739287540000|2025-02-11 15:25:40|33.47|33.19|33.49|33.21|33.52|33.24|33.47|33.19|8
1739287550000|2025-02-11 15:25:50|33.48|33.2|33.46|33.18|33.48|33.2|33.46|33.18|3
1739287560000|2025-02-11 15:26:00|33.45|33.17|33.44|33.16|33.45|33.17|33.43|33.15|8
1739287570000|2025-02-11 15:26:10|33.45|33.17|33.44|33.16|33.46|33.18|33.43|33.15|6
1739287580000|2025-02-11 15:26:20|33.45|33.17|33.45|33.17|33.45|33.17|33.44|33.16|3
1739287590000|2025-02-11 15:26:30|33.44|33.16|33.44|33.16|33.45|33.17|33.43|33.15|5
1739287600000|2025-02-11 15:26:40|33.45|33.17|33.47|33.19|33.47|33.19|33.45|33.17|3
1739287620000|2025-02-11 15:27:00|33.43|33.15|33.39|33.11|33.43|33.15|33.39|33.11|5
1739287630000|2025-02-11 15:27:10|33.41|33.13|33.41|33.13|33.42|33.14|33.41|33.13|5
1739287640000|2025-02-11 15:27:20|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1739287650000|2025-02-11 15:27:30|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|2
1739287660000|2025-02-11 15:27:40|33.38|33.1|33.39|33.11|33.39|33.11|33.38|33.1|10
1739287670000|2025-02-11 15:27:50|33.4|33.12|33.38|33.1|33.41|33.13|33.38|33.1|7
1739287680000|2025-02-11 15:28:00|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739287690000|2025-02-11 15:28:10|33.36|33.08|33.39|33.11|33.39|33.11|33.36|33.08|4
1739287700000|2025-02-11 15:28:20|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|3
1739287710000|2025-02-11 15:28:30|33.39|33.11|33.4|33.12|33.4|33.12|33.39|33.11|2
1739287720000|2025-02-11 15:28:40|33.39|33.11|33.37|33.09|33.39|33.11|33.37|33.09|3
1739287730000|2025-02-11 15:28:50|33.38|33.1|33.4|33.12|33.4|33.12|33.38|33.1|4
1739287740000|2025-02-11 15:29:00|33.41|33.13|33.39|33.11|33.42|33.14|33.39|33.11|5
1739287750000|2025-02-11 15:29:10|33.38|33.1|33.37|33.09|33.39|33.11|33.37|33.09|4
1739287760000|2025-02-11 15:29:20|33.36|33.08|33.38|33.1|33.38|33.1|33.36|33.08|5
1739287770000|2025-02-11 15:29:30|33.37|33.09|33.37|33.09|33.38|33.1|33.36|33.08|5
1739287780000|2025-02-11 15:29:40|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|3
1739287790000|2025-02-11 15:29:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739287800000|2025-02-11 15:30:00|33.38|33.1|33.39|33.11|33.39|33.11|33.37|33.09|4
1739287820000|2025-02-11 15:30:20|33.43|33.15|33.42|33.14|33.44|33.16|33.42|33.14|6
1739287830000|2025-02-11 15:30:30|33.43|33.15|33.43|33.15|33.44|33.16|33.43|33.15|3
1739287840000|2025-02-11 15:30:40|33.42|33.14|33.42|33.14|33.44|33.16|33.41|33.13|9
1739287850000|2025-02-11 15:30:50|33.43|33.15|33.44|33.16|33.44|33.16|33.42|33.14|3
1739287860000|2025-02-11 15:31:00|33.43|33.15|33.44|33.16|33.44|33.16|33.42|33.14|8
1739287870000|2025-02-11 15:31:10|33.45|33.17|33.46|33.18|33.47|33.19|33.45|33.17|6
1739287880000|2025-02-11 15:31:20|33.45|33.17|33.44|33.16|33.46|33.18|33.44|33.16|4
1739287890000|2025-02-11 15:31:30|33.43|33.15|33.4|33.12|33.43|33.15|33.4|33.12|6
1739287900000|2025-02-11 15:31:40|33.39|33.11|33.39|33.11|33.4|33.12|33.37|33.09|6
1739287920000|2025-02-11 15:32:00|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|4
1739287930000|2025-02-11 15:32:10|33.4|33.12|33.39|33.11|33.41|33.13|33.39|33.11|4
1739287940000|2025-02-11 15:32:20|33.38|33.1|33.38|33.1|33.38|33.1|33.37|33.09|5
1739287950000|2025-02-11 15:32:30|33.37|33.09|33.35|33.07|33.37|33.09|33.35|33.07|3
1739287960000|2025-02-11 15:32:40|33.34|33.06|33.35|33.07|33.35|33.07|33.34|33.06|2
1739287970000|2025-02-11 15:32:50|33.36|33.08|33.35|33.07|33.37|33.09|33.35|33.07|6
1739287980000|2025-02-11 15:33:00|33.34|33.06|33.36|33.08|33.36|33.08|33.34|33.06|3
1739287990000|2025-02-11 15:33:10|33.37|33.09|33.38|33.1|33.39|33.11|33.37|33.09|4
1739288010000|2025-02-11 15:33:30|33.39|33.11|33.39|33.11|33.39|33.11|33.38|33.1|3
1739288020000|2025-02-11 15:33:40|33.38|33.1|33.4|33.12|33.41|33.13|33.38|33.1|4
1739288030000|2025-02-11 15:33:50|33.41|33.13|33.4|33.12|33.41|33.13|33.39|33.11|4
1739288040000|2025-02-11 15:34:00|33.39|33.11|33.41|33.13|33.41|33.13|33.38|33.1|4
1739288050000|2025-02-11 15:34:10|33.4|33.12|33.42|33.14|33.43|33.15|33.4|33.12|7
1739288060000|2025-02-11 15:34:20|33.41|33.13|33.43|33.15|33.44|33.16|33.41|33.13|7
1739288070000|2025-02-11 15:34:30|33.42|33.14|33.43|33.15|33.43|33.15|33.42|33.14|2
1739288080000|2025-02-11 15:34:40|33.42|33.14|33.39|33.11|33.42|33.14|33.39|33.11|4
1739288090000|2025-02-11 15:34:50|33.4|33.12|33.39|33.11|33.4|33.12|33.39|33.11|2
1739288100000|2025-02-11 15:35:00|33.38|33.1|33.4|33.12|33.4|33.12|33.37|33.09|5
1739288110000|2025-02-11 15:35:10|33.41|33.13|33.39|33.11|33.41|33.13|33.39|33.11|3
1739288120000|2025-02-11 15:35:20|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|2
1739288140000|2025-02-11 15:35:40|33.38|33.1|33.36|33.08|33.38|33.1|33.36|33.08|5
1739288150000|2025-02-11 15:35:50|33.37|33.09|33.38|33.1|33.38|33.1|33.37|33.09|6
1739288160000|2025-02-11 15:36:00|33.37|33.09|33.34|33.06|33.37|33.09|33.34|33.06|3
1739288170000|2025-02-11 15:36:10|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739288180000|2025-02-11 15:36:20|33.32|33.04|33.29|33.01|33.32|33.04|33.29|33.01|4
1739288190000|2025-02-11 15:36:30|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739288210000|2025-02-11 15:36:50|33.3|33.02|33.28|33|33.3|33.02|33.28|33|3
1739288220000|2025-02-11 15:37:00|33.27|32.99|33.29|33.01|33.3|33.02|33.26|32.98|7
1739288230000|2025-02-11 15:37:10|33.28|33|33.32|33.04|33.32|33.04|33.28|33|10
1739288240000|2025-02-11 15:37:20|33.33|33.05|33.32|33.04|33.33|33.05|33.31|33.03|6
1739288250000|2025-02-11 15:37:30|33.33|33.05|33.34|33.06|33.34|33.06|33.33|33.05|4
1739288260000|2025-02-11 15:37:40|33.33|33.05|33.33|33.05|33.34|33.06|33.33|33.05|7
1739288270000|2025-02-11 15:37:50|33.34|33.06|33.34|33.06|33.35|33.07|33.34|33.06|5
1739288280000|2025-02-11 15:38:00|33.33|33.05|33.3|33.02|33.33|33.05|33.3|33.02|4
1739288290000|2025-02-11 15:38:10|33.29|33.01|33.29|33.01|33.29|33.01|33.28|33|5
1739288300000|2025-02-11 15:38:20|33.28|33|33.28|33|33.28|33|33.28|33|1
1739288320000|2025-02-11 15:38:40|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739288330000|2025-02-11 15:38:50|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739288340000|2025-02-11 15:39:00|33.3|33.02|33.3|33.02|33.31|33.03|33.3|33.02|3
1739288350000|2025-02-11 15:39:10|33.31|33.03|33.26|32.98|33.31|33.03|33.26|32.98|6
1739288360000|2025-02-11 15:39:20|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739288370000|2025-02-11 15:39:30|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739288380000|2025-02-11 15:39:40|33.24|32.96|33.25|32.97|33.25|32.97|33.23|32.95|6
1739288400000|2025-02-11 15:40:00|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739288410000|2025-02-11 15:40:10|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739288420000|2025-02-11 15:40:20|33.27|32.99|33.22|32.94|33.27|32.99|33.22|32.94|6
1739288430000|2025-02-11 15:40:30|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|4
1739288440000|2025-02-11 15:40:40|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|3
1739288450000|2025-02-11 15:40:50|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|4
1739288460000|2025-02-11 15:41:00|33.25|32.97|33.25|32.97|33.25|32.97|33.24|32.96|7
1739288470000|2025-02-11 15:41:10|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739288480000|2025-02-11 15:41:20|33.24|32.96|33.23|32.95|33.25|32.97|33.23|32.95|4
1739288490000|2025-02-11 15:41:30|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739288500000|2025-02-11 15:41:40|33.2|32.92|33.21|32.93|33.21|32.93|33.2|32.92|2
1739288510000|2025-02-11 15:41:50|33.2|32.92|33.2|32.92|33.21|32.93|33.2|32.92|3
1739288520000|2025-02-11 15:42:00|33.19|32.91|33.2|32.92|33.2|32.92|33.19|32.91|2
1739288530000|2025-02-11 15:42:10|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|3
1739288540000|2025-02-11 15:42:20|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739288550000|2025-02-11 15:42:30|33.21|32.93|33.2|32.92|33.21|32.93|33.2|32.92|2
1739288560000|2025-02-11 15:42:40|33.19|32.91|33.21|32.93|33.21|32.93|33.19|32.91|5
1739288570000|2025-02-11 15:42:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739288580000|2025-02-11 15:43:00|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739288600000|2025-02-11 15:43:20|33.22|32.94|33.21|32.93|33.22|32.94|33.21|32.93|2
1739288610000|2025-02-11 15:43:30|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739288620000|2025-02-11 15:43:40|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739288630000|2025-02-11 15:43:50|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|4
1739288640000|2025-02-11 15:44:00|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|3
1739288650000|2025-02-11 15:44:10|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739288660000|2025-02-11 15:44:20|33.23|32.95|33.23|32.95|33.24|32.96|33.22|32.94|7
1739288670000|2025-02-11 15:44:30|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739288680000|2025-02-11 15:44:40|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739288690000|2025-02-11 15:44:50|33.25|32.97|33.25|32.97|33.26|32.98|33.25|32.97|3
1739288700000|2025-02-11 15:45:00|33.26|32.98|33.28|33|33.28|33|33.25|32.97|9
1739288710000|2025-02-11 15:45:10|33.29|33.01|33.28|33|33.29|33.01|33.28|33|2
1739288720000|2025-02-11 15:45:20|33.27|32.99|33.28|33|33.28|33|33.25|32.97|8
1739288730000|2025-02-11 15:45:30|33.29|33.01|33.27|32.99|33.29|33.01|33.27|32.99|3
1739288740000|2025-02-11 15:45:40|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739288750000|2025-02-11 15:45:50|33.27|32.99|33.28|33|33.29|33.01|33.27|32.99|10
1739288760000|2025-02-11 15:46:00|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|4
1739288770000|2025-02-11 15:46:10|33.31|33.03|33.32|33.04|33.33|33.05|33.31|33.03|6
1739288780000|2025-02-11 15:46:20|33.31|33.03|33.31|33.03|33.31|33.03|33.31|33.03|1
1739288800000|2025-02-11 15:46:40|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|4
1739288810000|2025-02-11 15:46:50|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739288820000|2025-02-11 15:47:00|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739288830000|2025-02-11 15:47:10|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739288850000|2025-02-11 15:47:30|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739288860000|2025-02-11 15:47:40|33.28|33|33.28|33|33.28|33|33.27|32.99|5
1739288870000|2025-02-11 15:47:50|33.29|33.01|33.3|33.02|33.3|33.02|33.29|33.01|2
1739288880000|2025-02-11 15:48:00|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739288890000|2025-02-11 15:48:10|33.33|33.05|33.36|33.08|33.37|33.09|33.33|33.05|6
1739288900000|2025-02-11 15:48:20|33.35|33.07|33.37|33.09|33.37|33.09|33.35|33.07|5
1739288910000|2025-02-11 15:48:30|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|6
1739288920000|2025-02-11 15:48:40|33.36|33.08|33.36|33.08|33.36|33.08|33.35|33.07|3
1739288930000|2025-02-11 15:48:50|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|4
1739288940000|2025-02-11 15:49:00|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|5
1739288950000|2025-02-11 15:49:10|33.32|33.04|33.33|33.05|33.34|33.06|33.32|33.04|4
1739288960000|2025-02-11 15:49:20|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|4
1739288970000|2025-02-11 15:49:30|33.32|33.04|33.33|33.05|33.33|33.05|33.32|33.04|2
1739288990000|2025-02-11 15:49:50|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739289000000|2025-02-11 15:50:00|33.33|33.05|33.34|33.06|33.34|33.06|33.32|33.04|4
1739289010000|2025-02-11 15:50:10|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|2
1739289020000|2025-02-11 15:50:20|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739289030000|2025-02-11 15:50:30|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739289040000|2025-02-11 15:50:40|33.31|33.03|33.32|33.04|33.33|33.05|33.31|33.03|4
1739289050000|2025-02-11 15:50:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|8
1739289060000|2025-02-11 15:51:00|33.31|33.03|33.28|33|33.32|33.04|33.28|33|6
1739289070000|2025-02-11 15:51:10|33.29|33.01|33.32|33.04|33.33|33.05|33.29|33.01|5
1739289080000|2025-02-11 15:51:20|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|2
1739289090000|2025-02-11 15:51:30|33.31|33.03|33.31|33.03|33.32|33.04|33.31|33.03|3
1739289110000|2025-02-11 15:51:50|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|6
1739289120000|2025-02-11 15:52:00|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739289130000|2025-02-11 15:52:10|33.3|33.02|33.29|33.01|33.3|33.02|33.29|33.01|2
1739289140000|2025-02-11 15:52:20|33.28|33|33.27|32.99|33.28|33|33.27|32.99|2
1739289150000|2025-02-11 15:52:30|33.28|33|33.3|33.02|33.3|33.02|33.28|33|7
1739289160000|2025-02-11 15:52:40|33.31|33.03|33.3|33.02|33.31|33.03|33.3|33.02|2
1739289170000|2025-02-11 15:52:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739289190000|2025-02-11 15:53:10|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739289200000|2025-02-11 15:53:20|33.34|33.06|33.34|33.06|33.34|33.06|33.34|33.06|1
1739289210000|2025-02-11 15:53:30|33.35|33.07|33.35|33.07|33.36|33.08|33.35|33.07|3
1739289220000|2025-02-11 15:53:40|33.34|33.06|33.32|33.04|33.34|33.06|33.32|33.04|3
1739289230000|2025-02-11 15:53:50|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739289240000|2025-02-11 15:54:00|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|4
1739289250000|2025-02-11 15:54:10|33.34|33.06|33.37|33.09|33.37|33.09|33.34|33.06|6
1739289260000|2025-02-11 15:54:20|33.38|33.1|33.37|33.09|33.38|33.1|33.37|33.09|4
1739289270000|2025-02-11 15:54:30|33.38|33.1|33.41|33.13|33.41|33.13|33.38|33.1|3
1739289280000|2025-02-11 15:54:40|33.42|33.14|33.42|33.14|33.42|33.14|33.41|33.13|3
1739289290000|2025-02-11 15:54:50|33.41|33.13|33.41|33.13|33.41|33.13|33.4|33.12|3
1739289300000|2025-02-11 15:55:00|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|4
1739289310000|2025-02-11 15:55:10|33.4|33.12|33.41|33.13|33.41|33.13|33.4|33.12|6
1739289320000|2025-02-11 15:55:20|33.4|33.12|33.4|33.12|33.4|33.12|33.4|33.12|1
1739289330000|2025-02-11 15:55:30|33.39|33.11|33.38|33.1|33.39|33.11|33.37|33.09|4
1739289340000|2025-02-11 15:55:40|33.37|33.09|33.36|33.08|33.37|33.09|33.36|33.08|2
1739289350000|2025-02-11 15:55:50|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739289360000|2025-02-11 15:56:00|33.36|33.08|33.36|33.08|33.37|33.09|33.35|33.07|7
1739289380000|2025-02-11 15:56:20|33.35|33.07|33.36|33.08|33.36|33.08|33.35|33.07|2
1739289390000|2025-02-11 15:56:30|33.35|33.07|33.33|33.05|33.35|33.07|33.32|33.04|6
1739289400000|2025-02-11 15:56:40|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739289410000|2025-02-11 15:56:50|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739289430000|2025-02-11 15:57:10|33.33|33.05|33.32|33.04|33.33|33.05|33.32|33.04|4
1739289440000|2025-02-11 15:57:20|33.31|33.03|33.29|33.01|33.32|33.04|33.29|33.01|5
1739289470000|2025-02-11 15:57:50|33.28|33|33.28|33|33.28|33|33.28|33|1
1739289480000|2025-02-11 15:58:00|33.29|33.01|33.29|33.01|33.3|33.02|33.29|33.01|3
1739289500000|2025-02-11 15:58:20|33.28|33|33.27|32.99|33.29|33.01|33.27|32.99|4
1739289510000|2025-02-11 15:58:30|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739289520000|2025-02-11 15:58:40|33.27|32.99|33.26|32.98|33.27|32.99|33.26|32.98|8
1739289530000|2025-02-11 15:58:50|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739289540000|2025-02-11 15:59:00|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739289550000|2025-02-11 15:59:10|33.23|32.95|33.22|32.94|33.23|32.95|33.22|32.94|2
1739289560000|2025-02-11 15:59:20|33.21|32.93|33.22|32.94|33.22|32.94|33.21|32.93|2
1739289570000|2025-02-11 15:59:30|33.21|32.93|33.25|32.97|33.25|32.97|33.21|32.93|9
1739289580000|2025-02-11 15:59:40|33.26|32.98|33.26|32.98|33.27|32.99|33.26|32.98|5
1739289590000|2025-02-11 15:59:50|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739289600000|2025-02-11 16:00:00|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|2
1739289610000|2025-02-11 16:00:10|33.26|32.98|33.21|32.93|33.26|32.98|33.21|32.93|6
1739289630000|2025-02-11 16:00:30|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|4
1739289640000|2025-02-11 16:00:40|33.17|32.89|33.17|32.89|33.17|32.89|33.17|32.89|1
1739289650000|2025-02-11 16:00:50|33.18|32.9|33.18|32.9|33.18|32.9|33.17|32.89|5
1739289660000|2025-02-11 16:01:00|33.19|32.91|33.17|32.89|33.2|32.92|33.17|32.89|9
1739289670000|2025-02-11 16:01:10|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739289680000|2025-02-11 16:01:20|33.18|32.9|33.23|32.95|33.24|32.96|33.18|32.9|12
1739289690000|2025-02-11 16:01:30|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739289700000|2025-02-11 16:01:40|33.24|32.96|33.24|32.96|33.24|32.96|33.24|32.96|1
1739289710000|2025-02-11 16:01:50|33.23|32.95|33.23|32.95|33.24|32.96|33.23|32.95|3
1739289720000|2025-02-11 16:02:00|33.24|32.96|33.24|32.96|33.25|32.97|33.23|32.95|9
1739289730000|2025-02-11 16:02:10|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739289740000|2025-02-11 16:02:20|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739289750000|2025-02-11 16:02:30|33.23|32.95|33.19|32.91|33.23|32.95|33.19|32.91|7
1739289760000|2025-02-11 16:02:40|33.18|32.9|33.18|32.9|33.18|32.9|33.18|32.9|1
1739289770000|2025-02-11 16:02:50|33.19|32.91|33.17|32.89|33.19|32.91|33.17|32.89|5
1739289780000|2025-02-11 16:03:00|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739289800000|2025-02-11 16:03:20|33.19|32.91|33.18|32.9|33.19|32.91|33.17|32.89|4
1739289810000|2025-02-11 16:03:30|33.19|32.91|33.17|32.89|33.2|32.92|33.17|32.89|5
1739289820000|2025-02-11 16:03:40|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|6
1739289830000|2025-02-11 16:03:50|33.18|32.9|33.2|32.92|33.2|32.92|33.18|32.9|3
1739289840000|2025-02-11 16:04:00|33.19|32.91|33.16|32.88|33.19|32.91|33.16|32.88|10
1739289850000|2025-02-11 16:04:10|33.17|32.89|33.16|32.88|33.17|32.89|33.16|32.88|2
1739289860000|2025-02-11 16:04:20|33.15|32.87|33.14|32.86|33.15|32.87|33.14|32.86|2
1739289870000|2025-02-11 16:04:30|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|3
1739289880000|2025-02-11 16:04:40|33.14|32.86|33.13|32.85|33.14|32.86|33.12|32.84|4
1739289890000|2025-02-11 16:04:50|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|4
1739289900000|2025-02-11 16:05:00|33.12|32.84|33.14|32.86|33.14|32.86|33.12|32.84|3
1739289910000|2025-02-11 16:05:10|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|4
1739289920000|2025-02-11 16:05:20|33.13|32.85|33.12|32.84|33.14|32.86|33.12|32.84|6
1739289930000|2025-02-11 16:05:30|33.13|32.85|33.13|32.85|33.13|32.85|33.12|32.84|3
1739289940000|2025-02-11 16:05:40|33.12|32.84|33.13|32.85|33.14|32.86|33.12|32.84|4
1739289950000|2025-02-11 16:05:50|33.11|32.83|33.08|32.8|33.11|32.83|33.08|32.8|3
1739289960000|2025-02-11 16:06:00|33.09|32.81|33.1|32.82|33.12|32.84|33.09|32.81|10
1739289970000|2025-02-11 16:06:10|33.11|32.83|33.13|32.85|33.13|32.85|33.1|32.82|5
1739289980000|2025-02-11 16:06:20|33.12|32.84|33.12|32.84|33.13|32.85|33.1|32.82|8
1739290000000|2025-02-11 16:06:40|33.08|32.8|33.09|32.81|33.09|32.81|33.07|32.79|6
1739290010000|2025-02-11 16:06:50|33.08|32.8|33.08|32.8|33.08|32.8|33.08|32.8|1
1739290020000|2025-02-11 16:07:00|33.09|32.81|33.12|32.84|33.12|32.84|33.09|32.81|4
1739290030000|2025-02-11 16:07:10|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|3
1739290040000|2025-02-11 16:07:20|33.1|32.82|33.1|32.82|33.1|32.82|33.1|32.82|1
1739290050000|2025-02-11 16:07:30|33.09|32.81|33.09|32.81|33.1|32.82|33.09|32.81|5
1739290060000|2025-02-11 16:07:40|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|4
1739290070000|2025-02-11 16:07:50|33.12|32.84|33.13|32.85|33.13|32.85|33.12|32.84|4
1739290080000|2025-02-11 16:08:00|33.12|32.84|33.11|32.83|33.12|32.84|33.11|32.83|2
1739290090000|2025-02-11 16:08:10|33.1|32.82|33.1|32.82|33.11|32.83|33.1|32.82|3
1739290100000|2025-02-11 16:08:20|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739290110000|2025-02-11 16:08:30|33.08|32.8|33.1|32.82|33.1|32.82|33.08|32.8|2
1739290120000|2025-02-11 16:08:40|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739290130000|2025-02-11 16:08:50|33.08|32.8|33.09|32.81|33.11|32.83|33.07|32.79|8
1739290140000|2025-02-11 16:09:00|33.11|32.83|33.12|32.84|33.13|32.85|33.11|32.83|6
1739290150000|2025-02-11 16:09:10|33.11|32.83|33.09|32.81|33.11|32.83|33.09|32.81|4
1739290160000|2025-02-11 16:09:20|33.08|32.8|33.09|32.81|33.09|32.81|33.08|32.8|2
1739290170000|2025-02-11 16:09:30|33.1|32.82|33.12|32.84|33.12|32.84|33.09|32.81|4
1739290180000|2025-02-11 16:09:40|33.14|32.86|33.15|32.87|33.15|32.87|33.14|32.86|4
1739290200000|2025-02-11 16:10:00|33.18|32.9|33.17|32.89|33.18|32.9|33.17|32.89|2
1739290210000|2025-02-11 16:10:10|33.15|32.87|33.16|32.88|33.16|32.88|33.15|32.87|4
1739290220000|2025-02-11 16:10:20|33.15|32.87|33.17|32.89|33.17|32.89|33.15|32.87|3
1739290230000|2025-02-11 16:10:30|33.18|32.9|33.2|32.92|33.2|32.92|33.17|32.89|5
1739290240000|2025-02-11 16:10:40|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739290250000|2025-02-11 16:10:50|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739290260000|2025-02-11 16:11:00|33.21|32.93|33.23|32.95|33.23|32.95|33.21|32.93|3
1739290270000|2025-02-11 16:11:10|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|5
1739290280000|2025-02-11 16:11:20|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739290290000|2025-02-11 16:11:30|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739290300000|2025-02-11 16:11:40|33.26|32.98|33.27|32.99|33.28|33|33.26|32.98|6
1739290310000|2025-02-11 16:11:50|33.26|32.98|33.25|32.97|33.26|32.98|33.25|32.97|4
1739290320000|2025-02-11 16:12:00|33.26|32.98|33.27|32.99|33.27|32.99|33.25|32.97|4
1739290330000|2025-02-11 16:12:10|33.28|33|33.28|33|33.28|33|33.28|33|1
1739290350000|2025-02-11 16:12:30|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739290360000|2025-02-11 16:12:40|33.27|32.99|33.26|32.98|33.28|33|33.26|32.98|4
1739290370000|2025-02-11 16:12:50|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|2
1739290390000|2025-02-11 16:13:10|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739290400000|2025-02-11 16:13:20|33.24|32.96|33.25|32.97|33.25|32.97|33.24|32.96|2
1739290410000|2025-02-11 16:13:30|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|2
1739290420000|2025-02-11 16:13:40|33.28|33|33.28|33|33.28|33|33.28|33|1
1739290450000|2025-02-11 16:14:10|33.29|33.01|33.25|32.97|33.29|33.01|33.25|32.97|4
1739290460000|2025-02-11 16:14:20|33.26|32.98|33.26|32.98|33.26|32.98|33.26|32.98|1
1739290480000|2025-02-11 16:14:40|33.27|32.99|33.28|33|33.28|33|33.27|32.99|2
1739290490000|2025-02-11 16:14:50|33.27|32.99|33.27|32.99|33.27|32.99|33.27|32.99|1
1739290500000|2025-02-11 16:15:00|33.28|33|33.29|33.01|33.3|33.02|33.28|33|6
1739290510000|2025-02-11 16:15:10|33.28|33|33.27|32.99|33.28|33|33.26|32.98|6
1739290520000|2025-02-11 16:15:20|33.26|32.98|33.3|33.02|33.3|33.02|33.26|32.98|5
1739290530000|2025-02-11 16:15:30|33.31|33.03|33.34|33.06|33.34|33.06|33.31|33.03|6
1739290540000|2025-02-11 16:15:40|33.35|33.07|33.33|33.05|33.35|33.07|33.33|33.05|3
1739290550000|2025-02-11 16:15:50|33.32|33.04|33.31|33.03|33.32|33.04|33.31|33.03|8
1739290560000|2025-02-11 16:16:00|33.32|33.04|33.31|33.03|33.33|33.05|33.31|33.03|4
1739290570000|2025-02-11 16:16:10|33.29|33.01|33.29|33.01|33.29|33.01|33.29|33.01|1
1739290590000|2025-02-11 16:16:30|33.23|32.95|33.23|32.95|33.23|32.95|33.23|32.95|1
1739290600000|2025-02-11 16:16:40|33.22|32.94|33.21|32.93|33.23|32.95|33.21|32.93|8
1739290610000|2025-02-11 16:16:50|33.22|32.94|33.22|32.94|33.22|32.94|33.22|32.94|1
1739290620000|2025-02-11 16:17:00|33.23|32.95|33.24|32.96|33.24|32.96|33.23|32.95|2
1739290630000|2025-02-11 16:17:10|33.23|32.95|33.21|32.93|33.23|32.95|33.21|32.93|3
1739290640000|2025-02-11 16:17:20|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739290650000|2025-02-11 16:17:30|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739290660000|2025-02-11 16:17:40|33.2|32.92|33.2|32.92|33.2|32.92|33.2|32.92|1
1739290670000|2025-02-11 16:17:50|33.19|32.91|33.21|32.93|33.21|32.93|33.19|32.91|3
1739290680000|2025-02-11 16:18:00|33.22|32.94|33.24|32.96|33.25|32.97|33.22|32.94|4
1739290690000|2025-02-11 16:18:10|33.25|32.97|33.24|32.96|33.25|32.97|33.24|32.96|8
1739290700000|2025-02-11 16:18:20|33.25|32.97|33.27|32.99|33.28|33|33.24|32.96|7
1739290720000|2025-02-11 16:18:40|33.26|32.98|33.25|32.97|33.26|32.98|33.24|32.96|5
1739290730000|2025-02-11 16:18:50|33.26|32.98|33.27|32.99|33.27|32.99|33.26|32.98|4
1739290740000|2025-02-11 16:19:00|33.28|33|33.28|33|33.28|33|33.27|32.99|3
1739290750000|2025-02-11 16:19:10|33.27|32.99|33.27|32.99|33.28|33|33.27|32.99|3
1739290760000|2025-02-11 16:19:20|33.28|33|33.28|33|33.29|33.01|33.28|33|3
1739290780000|2025-02-11 16:19:40|33.24|32.96|33.26|32.98|33.26|32.98|33.24|32.96|5
1739290790000|2025-02-11 16:19:50|33.25|32.97|33.27|32.99|33.27|32.99|33.25|32.97|3
1739290800000|2025-02-11 16:20:00|33.28|33|33.29|33.01|33.29|33.01|33.27|32.99|4
1739290810000|2025-02-11 16:20:10|33.31|33.03|33.36|33.08|33.36|33.08|33.31|33.03|6
1739290830000|2025-02-11 16:20:30|33.37|33.09|33.37|33.09|33.37|33.09|33.36|33.08|3
1739290840000|2025-02-11 16:20:40|33.38|33.1|33.38|33.1|33.38|33.1|33.38|33.1|1
1739290860000|2025-02-11 16:21:00|33.39|33.11|33.38|33.1|33.39|33.11|33.38|33.1|4
1739290870000|2025-02-11 16:21:10|33.37|33.09|33.35|33.07|33.37|33.09|33.34|33.06|4
1739290880000|2025-02-11 16:21:20|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739290890000|2025-02-11 16:21:30|33.35|33.07|33.3|33.02|33.35|33.07|33.3|33.02|9
1739290910000|2025-02-11 16:21:50|33.31|33.03|33.32|33.04|33.32|33.04|33.31|33.03|2
1739290920000|2025-02-11 16:22:00|33.31|33.03|33.35|33.07|33.35|33.07|33.31|33.03|4
1739290940000|2025-02-11 16:22:20|33.36|33.08|33.37|33.09|33.37|33.09|33.36|33.08|4
1739290950000|2025-02-11 16:22:30|33.36|33.08|33.36|33.08|33.36|33.08|33.36|33.08|1
1739290960000|2025-02-11 16:22:40|33.37|33.09|33.37|33.09|33.37|33.09|33.37|33.09|1
1739290990000|2025-02-11 16:23:10|33.38|33.1|33.39|33.11|33.4|33.12|33.38|33.1|4
1739291010000|2025-02-11 16:23:30|33.38|33.1|33.36|33.08|33.38|33.1|33.35|33.07|4
1739291020000|2025-02-11 16:23:40|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739291030000|2025-02-11 16:23:50|33.34|33.06|33.36|33.08|33.36|33.08|33.34|33.06|3
1739291040000|2025-02-11 16:24:00|33.35|33.07|33.35|33.07|33.35|33.07|33.35|33.07|1
1739291050000|2025-02-11 16:24:10|33.34|33.06|33.33|33.05|33.34|33.06|33.33|33.05|2
1739291060000|2025-02-11 16:24:20|33.32|33.04|33.32|33.04|33.32|33.04|33.32|33.04|1
1739291070000|2025-02-11 16:24:30|33.33|33.05|33.33|33.05|33.33|33.05|33.33|33.05|1
1739291090000|2025-02-11 16:24:50|33.31|33.03|33.31|33.03|33.31|33.03|33.3|33.02|3
1739291100000|2025-02-11 16:25:00|33.3|33.02|33.24|32.96|33.3|33.02|33.24|32.96|9
1739291110000|2025-02-11 16:25:10|33.23|32.95|33.24|32.96|33.25|32.97|33.23|32.95|4
1739291120000|2025-02-11 16:25:20|33.25|32.97|33.25|32.97|33.25|32.97|33.25|32.97|1
1739291130000|2025-02-11 16:25:30|33.24|32.96|33.22|32.94|33.24|32.96|33.21|32.93|4
1739291140000|2025-02-11 16:25:40|33.21|32.93|33.21|32.93|33.21|32.93|33.21|32.93|1
1739291150000|2025-02-11 16:25:50|33.22|32.94|33.2|32.92|33.22|32.94|33.2|32.92|3
1739291160000|2025-02-11 16:26:00|33.19|32.91|33.18|32.9|33.19|32.91|33.18|32.9|2
1739291170000|2025-02-11 16:26:10|33.17|32.89|33.14|32.86|33.17|32.89|33.14|32.86|5
1739291180000|2025-02-11 16:26:20|33.13|32.85|33.13|32.85|33.13|32.85|33.13|32.85|1
1739291190000|2025-02-11 16:26:30|33.14|32.86|33.14|32.86|33.15|32.87|33.14|32.86|3
1739291200000|2025-02-11 16:26:40|33.13|32.85|33.14|32.86|33.14|32.86|33.13|32.85|4
1739291210000|2025-02-11 16:26:50|33.13|32.85|33.13|32.85|33.14|32.86|33.13|32.85|7
1739291220000|2025-02-11 16:27:00|33.12|32.84|33.12|32.84|33.12|32.84|33.12|32.84|1
1739291230000|2025-02-11 16:27:10|33.11|32.83|33.08|32.8|33.11|32.83|33.08|32.8|6
1739291240000|2025-02-11 16:27:20|33.05|32.77|33.04|32.76|33.06|32.78|33.03|32.75|6
1739291250000|2025-02-11 16:27:30|33.03|32.75|33.03|32.75|33.04|32.76|33.03|32.75|7
1739291260000|2025-02-11 16:27:40|33.02|32.74|33.06|32.78|33.06|32.78|33.02|32.74|7
1739291270000|2025-02-11 16:27:50|33.05|32.77|33.06|32.78|33.06|32.78|33.05|32.77|4
1739291280000|2025-02-11 16:28:00|33.05|32.77|33.08|32.8|33.08|32.8|33.05|32.77|4
1739291290000|2025-02-11 16:28:10|33.07|32.79|33.06|32.78|33.07|32.79|33.05|32.77|5
1739291300000|2025-02-11 16:28:20|33.07|32.79|33.08|32.8|33.08|32.8|33.07|32.79|2
1739291310000|2025-02-11 16:28:30|33.1|32.82|33.11|32.83|33.11|32.83|33.08|32.8|8
1739291320000|2025-02-11 16:28:40|33.12|32.84|33.11|32.83|33.12|32.84|33.11|32.83|4
1739291330000|2025-02-11 16:28:50|33.1|32.82|33.11|32.83|33.11|32.83|33.1|32.82|6
1739291340000|2025-02-11 16:29:00|33.09|32.81|33.11|32.83|33.12|32.84|33.09|32.81|4
1739291350000|2025-02-11 16:29:10|33.12|32.84|33.1|32.82|33.13|32.85|33.1|32.82|5
1739291360000|2025-02-11 16:29:20|33.11|32.83|33.09|32.81|33.11|32.83|33.08|32.8|5
1739291370000|2025-02-11 16:29:30|33.08|32.8|33.08|32.8|33.08|32.8|33.07|32.79|5
1739291380000|2025-02-11 16:29:40|33.07|32.79|33.09|32.81|33.1|32.82|33.07|32.79|5
1739291390000|2025-02-11 16:29:50|33.08|32.8|33.09|32.81|33.1|32.82|33.08|32.8|6
1739291400000|2025-02-11 16:30:00|33.08|32.8|33.09|32.81|33.1|32.82|33.07|32.79|6
1739291410000|2025-02-11 16:30:10|33.08|32.8|33.08|32.8|33.11|32.83|33.08|32.8|9
1739291420000|2025-02-11 16:30:20|33.09|32.81|33.1|32.82|33.11|32.83|33.08|32.8|8
1739291430000|2025-02-11 16:30:30|33.09|32.81|33.1|32.82|33.1|32.82|33.08|32.8|6
1739291440000|2025-02-11 16:30:40|33.09|32.81|33.07|32.79|33.09|32.81|33.07|32.79|5
1739291450000|2025-02-11 16:30:50|33.08|32.8|33.07|32.79|33.08|32.8|33.06|32.78|4
1739291460000|2025-02-11 16:31:00|33.05|32.77|33.03|32.75|33.05|32.77|33.02|32.74|5
1739291470000|2025-02-11 16:31:10|33.02|32.74|33|32.72|33.04|32.76|33|32.72|9
1739291480000|2025-02-11 16:31:20|33.01|32.73|33.02|32.74|33.02|32.74|33.01|32.73|2
1739291490000|2025-02-11 16:31:30|33.04|32.76|33.05|32.77|33.06|32.78|33.04|32.76|3
1739291500000|2025-02-11 16:31:40|33.04|32.76|33.02|32.74|33.04|32.76|33.02|32.74|3
1739291510000|2025-02-11 16:31:50|33.01|32.73|33|32.72|33.01|32.73|33|32.72|4
1739291520000|2025-02-11 16:32:00|32.99|32.71|33.01|32.73|33.01|32.73|32.98|32.7|6
1739291530000|2025-02-11 16:32:10|33|32.72|33.04|32.76|33.05|32.77|33|32.72|11
1739291540000|2025-02-11 16:32:20|33.05|32.77|33.07|32.79|33.07|32.79|33.05|32.77|9
1739291550000|2025-02-11 16:32:30|33.06|32.78|33.05|32.77|33.06|32.78|33.04|32.76|6
1739291560000|2025-02-11 16:32:40|33.06|32.78|33.06|32.78|33.08|32.8|33.06|32.78|11
1739291570000|2025-02-11 16:32:50|33.07|32.79|33.07|32.79|33.07|32.79|33.07|32.79|1
1739291580000|2025-02-11 16:33:00|33.08|32.8|33.03|32.75|33.08|32.8|33.03|32.75|5
1739291590000|2025-02-11 16:33:10|33.02|32.74|33.02|32.74|33.03|32.75|33.02|32.74|3
1739291600000|2025-02-11 16:33:20|33.01|32.73|32.98|32.7|33.01|32.73|32.98|32.7|6
1739291610000|2025-02-11 16:33:30|32.99|32.71|32.99|32.71|33.01|32.73|32.98|32.7|5
1739291620000|2025-02-11 16:33:40|32.98|32.7|32.98|32.7|33|32.72|32.98|32.7|7
1739291630000|2025-02-11 16:33:50|32.99|32.71|33|32.72|33.03|32.75|32.99|32.71|8
1739291640000|2025-02-11 16:34:00|33.01|32.73|33|32.72|33.01|32.73|32.99|32.71|8
1739291650000|2025-02-11 16:34:10|32.99|32.71|32.95|32.67|33|32.72|32.95|32.67|6
1739291660000|2025-02-11 16:34:20|32.96|32.68|32.94|32.66|32.96|32.68|32.94|32.66|5
1739291670000|2025-02-11 16:34:30|32.95|32.67|32.96|32.68|32.96|32.68|32.95|32.67|2
1739291680000|2025-02-11 16:34:40|32.97|32.69|32.98|32.7|32.98|32.7|32.97|32.69|2
1739291700000|2025-02-11 16:35:00|32.99|32.71|32.98|32.7|32.99|32.71|32.97|32.69|4
1739291710000|2025-02-11 16:35:10|32.97|32.69|32.98|32.7|32.99|32.71|32.97|32.69|6
1739291720000|2025-02-11 16:35:20|32.99|32.71|33|32.72|33.01|32.73|32.98|32.7|6
1739291730000|2025-02-11 16:35:30|32.99|32.71|32.98|32.7|32.99|32.71|32.97|32.69|6
1739291740000|2025-02-11 16:35:40|32.99|32.71|32.99|32.71|33|32.72|32.99|32.71|3
1739291750000|2025-02-11 16:35:50|33|32.72|32.98|32.7|33|32.72|32.97|32.69|11
1739291760000|2025-02-11 16:36:00|32.97|32.69|33|32.72|33|32.72|32.97|32.69|8
1739291770000|2025-02-11 16:36:10|32.99|32.71|33|32.72|33|32.72|32.99|32.71|2
1739291780000|2025-02-11 16:36:20|32.99|32.71|32.97|32.69|32.99|32.71|32.97|32.69|2
1739291790000|2025-02-11 16:36:30|32.96|32.68|32.95|32.67|32.96|32.68|32.94|32.66|4
1739291800000|2025-02-11 16:36:40|32.94|32.66|32.95|32.67|32.95|32.67|32.93|32.65|4
1739291810000|2025-02-11 16:36:50|32.97|32.69|32.99|32.71|33|32.72|32.97|32.69|4
1739291820000|2025-02-11 16:37:00|33|32.72|32.99|32.71|33.03|32.75|32.99|32.71|6
1739291830000|2025-02-11 16:37:10|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739291860000|2025-02-11 16:37:40|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739291870000|2025-02-11 16:37:50|33|32.72|33|32.72|33|32.72|33|32.72|1
1739291890000|2025-02-11 16:38:10|32.98|32.7|32.98|32.7|32.98|32.7|32.98|32.7|1
1739291900000|2025-02-11 16:38:20|32.99|32.71|33.01|32.73|33.02|32.74|32.99|32.71|3
1739291910000|2025-02-11 16:38:30|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|2
1739291920000|2025-02-11 16:38:40|33.04|32.76|33.03|32.75|33.04|32.76|33.03|32.75|6
1739291930000|2025-02-11 16:38:50|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|7
1739291940000|2025-02-11 16:39:00|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|2
1739291950000|2025-02-11 16:39:10|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|2
1739291960000|2025-02-11 16:39:20|33.01|32.73|33.01|32.73|33.01|32.73|33|32.72|7
1739291980000|2025-02-11 16:39:40|33.03|32.75|32.99|32.71|33.03|32.75|32.99|32.71|7
1739291990000|2025-02-11 16:39:50|33|32.72|33.01|32.73|33.01|32.73|32.99|32.71|4
1739292000000|2025-02-11 16:40:00|33|32.72|33.01|32.73|33.02|32.74|33|32.72|4
1739292010000|2025-02-11 16:40:10|33.02|32.74|33.02|32.74|33.03|32.75|33.01|32.73|8
1739292020000|2025-02-11 16:40:20|33.01|32.73|33.02|32.74|33.02|32.74|33.01|32.73|4
1739292030000|2025-02-11 16:40:30|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739292040000|2025-02-11 16:40:40|33|32.72|32.99|32.71|33|32.72|32.99|32.71|2
1739292060000|2025-02-11 16:41:00|33|32.72|33|32.72|33|32.72|33|32.72|1
1739292070000|2025-02-11 16:41:10|33.01|32.73|33.01|32.73|33.02|32.74|33|32.72|4
1739292090000|2025-02-11 16:41:30|33|32.72|33|32.72|33|32.72|33|32.72|1
1739292100000|2025-02-11 16:41:40|33.01|32.73|33|32.72|33.01|32.73|33|32.72|6
1739292110000|2025-02-11 16:41:50|32.98|32.7|32.99|32.71|32.99|32.71|32.98|32.7|4
1739292120000|2025-02-11 16:42:00|33|32.72|33.02|32.74|33.02|32.74|33|32.72|5
1739292130000|2025-02-11 16:42:10|33.03|32.75|33.03|32.75|33.03|32.75|33.02|32.74|3
1739292140000|2025-02-11 16:42:20|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|2
1739292150000|2025-02-11 16:42:30|33.04|32.76|33.06|32.78|33.07|32.79|33.04|32.76|5
1739292160000|2025-02-11 16:42:40|33.07|32.79|33.06|32.78|33.07|32.79|33.05|32.77|4
1739292170000|2025-02-11 16:42:50|33.08|32.8|33.09|32.81|33.09|32.81|33.08|32.8|4
1739292180000|2025-02-11 16:43:00|33.08|32.8|33.08|32.8|33.09|32.81|33.08|32.8|3
1739292190000|2025-02-11 16:43:10|33.09|32.81|33.07|32.79|33.09|32.81|33.07|32.79|3
1739292200000|2025-02-11 16:43:20|33.06|32.78|33.05|32.77|33.06|32.78|33.05|32.77|4
1739292210000|2025-02-11 16:43:30|33.06|32.78|33.02|32.74|33.06|32.78|33.02|32.74|5
1739292220000|2025-02-11 16:43:40|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|3
1739292230000|2025-02-11 16:43:50|33.02|32.74|33.03|32.75|33.04|32.76|33.02|32.74|6
1739292240000|2025-02-11 16:44:00|33.02|32.74|33.02|32.74|33.03|32.75|33.01|32.73|5
1739292260000|2025-02-11 16:44:20|33|32.72|32.99|32.71|33.01|32.73|32.99|32.71|3
1739292280000|2025-02-11 16:44:40|33|32.72|33.01|32.73|33.01|32.73|33|32.72|2
1739292300000|2025-02-11 16:45:00|33.02|32.74|33.04|32.76|33.04|32.76|33.02|32.74|3
1739292310000|2025-02-11 16:45:10|33.03|32.75|33.04|32.76|33.04|32.76|33.01|32.73|6
1739292320000|2025-02-11 16:45:20|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739292330000|2025-02-11 16:45:30|33.01|32.73|33.01|32.73|33.01|32.73|33.01|32.73|1
1739292340000|2025-02-11 16:45:40|33.02|32.74|33.03|32.75|33.03|32.75|33.02|32.74|2
1739292350000|2025-02-11 16:45:50|33.02|32.74|33.01|32.73|33.02|32.74|33.01|32.73|2
1739292360000|2025-02-11 16:46:00|33|32.72|33.02|32.74|33.02|32.74|32.99|32.71|5
1739292370000|2025-02-11 16:46:10|33.03|32.75|33.04|32.76|33.05|32.77|33.03|32.75|4
1739292380000|2025-02-11 16:46:20|33.03|32.75|33.02|32.74|33.04|32.76|33.02|32.74|6
1739292390000|2025-02-11 16:46:30|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|4
1739292400000|2025-02-11 16:46:40|33.03|32.75|33.02|32.74|33.03|32.75|33.02|32.74|2
1739292410000|2025-02-11 16:46:50|33.03|32.75|33.03|32.75|33.04|32.76|33.03|32.75|5
1739292420000|2025-02-11 16:47:00|33.04|32.76|33.06|32.78|33.07|32.79|33.04|32.76|7
1739292430000|2025-02-11 16:47:10|33.05|32.77|33.06|32.78|33.06|32.78|33.05|32.77|4
1739292440000|2025-02-11 16:47:20|33.07|32.79|33.07|32.79|33.08|32.8|33.07|32.79|7
1739292450000|2025-02-11 16:47:30|33.06|32.78|33.08|32.8|33.08|32.8|33.06|32.78|3
1739292460000|2025-02-11 16:47:40|33.09|32.81|33.08|32.8|33.09|32.81|33.08|32.8|4
1739292480000|2025-02-11 16:48:00|33.09|32.81|33.09|32.81|33.09|32.81|33.09|32.81|1
1739292490000|2025-02-11 16:48:10|33.08|32.8|33.05|32.77|33.08|32.8|33.05|32.77|4
1739292500000|2025-02-11 16:48:20|33.06|32.78|33.05|32.77|33.06|32.78|33.04|32.76|4
1739292510000|2025-02-11 16:48:30|33.06|32.78|33.03|32.75|33.06|32.78|33.03|32.75|6
1739292520000|2025-02-11 16:48:40|33.04|32.76|33.04|32.76|33.04|32.76|33.03|32.75|3
1739292530000|2025-02-11 16:48:50|33.05|32.77|33.05|32.77|33.05|32.77|33.04|32.76|3
1739292540000|2025-02-11 16:49:00|33.04|32.76|33.01|32.73|33.05|32.77|33.01|32.73|5
1739292550000|2025-02-11 16:49:10|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739292560000|2025-02-11 16:49:20|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|5
1739292570000|2025-02-11 16:49:30|33.02|32.74|33.02|32.74|33.02|32.74|33.02|32.74|1
1739292580000|2025-02-11 16:49:40|33.01|32.73|33.02|32.74|33.02|32.74|33.01|32.73|2
1739292590000|2025-02-11 16:49:50|33.01|32.73|33.01|32.73|33.02|32.74|33.01|32.73|3
1739292600000|2025-02-11 16:50:00|33|32.72|33|32.72|33|32.72|32.99|32.71|3
1739292610000|2025-02-11 16:50:10|32.99|32.71|33.04|32.76|33.05|32.77|32.99|32.71|7
1739292620000|2025-02-11 16:50:20|33.03|32.75|33.04|32.76|33.04|32.76|33.03|32.75|4
1739292630000|2025-02-11 16:50:30|33.03|32.75|33.03|32.75|33.03|32.75|33.03|32.75|1
1739292640000|2025-02-11 16:50:40|33.02|32.74|32.99|32.71|33.02|32.74|32.99|32.71|4
1739292650000|2025-02-11 16:50:50|32.98|32.7|32.97|32.69|32.98|32.7|32.97|32.69|2
1739292660000|2025-02-11 16:51:00|32.96|32.68|32.97|32.69|32.97|32.69|32.96|32.68|4
1739292680000|2025-02-11 16:51:20|32.92|32.64|32.91|32.63|32.93|32.65|32.91|32.63|4
1739292690000|2025-02-11 16:51:30|32.89|32.61|32.88|32.6|32.89|32.61|32.86|32.58|6
1739292700000|2025-02-11 16:51:40|32.89|32.61|32.89|32.61|32.9|32.62|32.89|32.61|5
1739292710000|2025-02-11 16:51:50|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|2
1739292720000|2025-02-11 16:52:00|32.88|32.6|32.91|32.63|32.91|32.63|32.88|32.6|4
1739292730000|2025-02-11 16:52:10|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|4
1739292740000|2025-02-11 16:52:20|32.93|32.65|32.91|32.63|32.93|32.65|32.91|32.63|3
1739292750000|2025-02-11 16:52:30|32.9|32.62|32.88|32.6|32.9|32.62|32.88|32.6|3
1739292760000|2025-02-11 16:52:40|32.87|32.59|32.86|32.58|32.87|32.59|32.85|32.57|3
1739292770000|2025-02-11 16:52:50|32.87|32.59|32.89|32.61|32.89|32.61|32.87|32.59|3
1739292780000|2025-02-11 16:53:00|32.9|32.62|32.92|32.64|32.92|32.64|32.9|32.62|3
1739292790000|2025-02-11 16:53:10|32.93|32.65|32.94|32.66|32.94|32.66|32.93|32.65|2
1739292800000|2025-02-11 16:53:20|32.93|32.65|32.93|32.65|32.93|32.65|32.93|32.65|1
1739292810000|2025-02-11 16:53:30|32.94|32.66|32.94|32.66|32.95|32.67|32.94|32.66|5
1739292820000|2025-02-11 16:53:40|32.95|32.67|32.95|32.67|32.95|32.67|32.94|32.66|3
1739292830000|2025-02-11 16:53:50|32.94|32.66|32.95|32.67|32.97|32.69|32.94|32.66|5
1739292840000|2025-02-11 16:54:00|32.96|32.68|32.95|32.67|32.96|32.68|32.94|32.66|4
1739292850000|2025-02-11 16:54:10|32.96|32.68|32.96|32.68|32.96|32.68|32.96|32.68|1
1739292880000|2025-02-11 16:54:40|32.97|32.69|32.97|32.69|32.98|32.7|32.97|32.69|3
1739292900000|2025-02-11 16:55:00|32.98|32.7|32.93|32.65|32.98|32.7|32.93|32.65|5
1739292910000|2025-02-11 16:55:10|32.92|32.64|32.9|32.62|32.93|32.65|32.9|32.62|4
1739292920000|2025-02-11 16:55:20|32.91|32.63|32.92|32.64|32.93|32.65|32.91|32.63|4
1739292930000|2025-02-11 16:55:30|32.93|32.65|32.93|32.65|32.93|32.65|32.92|32.64|3
1739292940000|2025-02-11 16:55:40|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|3
1739292950000|2025-02-11 16:55:50|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739292960000|2025-02-11 16:56:00|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|2
1739292970000|2025-02-11 16:56:10|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|5
1739292980000|2025-02-11 16:56:20|32.91|32.63|32.91|32.63|32.91|32.63|32.91|32.63|1
1739292990000|2025-02-11 16:56:30|32.93|32.65|32.9|32.62|32.93|32.65|32.9|32.62|4
1739293000000|2025-02-11 16:56:40|32.89|32.61|32.9|32.62|32.91|32.63|32.89|32.61|5
1739293010000|2025-02-11 16:56:50|32.91|32.63|32.91|32.63|32.92|32.64|32.91|32.63|3
1739293020000|2025-02-11 16:57:00|32.92|32.64|32.93|32.65|32.93|32.65|32.92|32.64|2
1739293030000|2025-02-11 16:57:10|32.92|32.64|32.91|32.63|32.93|32.65|32.91|32.63|6
1739293070000|2025-02-11 16:57:50|32.9|32.62|32.92|32.64|32.92|32.64|32.9|32.62|5
1739293080000|2025-02-11 16:58:00|32.91|32.63|32.91|32.63|32.92|32.64|32.9|32.62|9
1739293090000|2025-02-11 16:58:10|32.9|32.62|32.9|32.62|32.9|32.62|32.89|32.61|5
1739293100000|2025-02-11 16:58:20|32.89|32.61|32.88|32.6|32.89|32.61|32.88|32.6|2
1739293110000|2025-02-11 16:58:30|32.87|32.59|32.86|32.58|32.87|32.59|32.86|32.58|2
1739293120000|2025-02-11 16:58:40|32.87|32.59|32.87|32.59|32.87|32.59|32.86|32.58|3
1739293130000|2025-02-11 16:58:50|32.86|32.58|32.87|32.59|32.87|32.59|32.85|32.57|4
1739293140000|2025-02-11 16:59:00|32.86|32.58|32.87|32.59|32.87|32.59|32.86|32.58|2
1739293150000|2025-02-11 16:59:10|32.88|32.6|32.9|32.62|32.9|32.62|32.88|32.6|5
1739293170000|2025-02-11 16:59:30|32.91|32.63|32.91|32.63|32.92|32.64|32.91|32.63|5
1739293180000|2025-02-11 16:59:40|32.92|32.64|32.92|32.64|32.92|32.64|32.91|32.63|3
1739293190000|2025-02-11 16:59:50|32.9|32.62|32.9|32.62|32.9|32.62|32.9|32.62|1
1739293200000|2025-02-11 17:00:00|32.89|32.61|32.9|32.62|32.9|32.62|32.88|32.6|6
1739293210000|2025-02-11 17:00:10|32.89|32.61|32.86|32.58|32.89|32.61|32.86|32.58|4
1739293220000|2025-02-11 17:00:20|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1739293230000|2025-02-11 17:00:30|32.84|32.56|32.85|32.57|32.85|32.57|32.84|32.56|2
1739293240000|2025-02-11 17:00:40|32.86|32.58|32.86|32.58|32.86|32.58|32.85|32.57|7
1739293250000|2025-02-11 17:00:50|32.85|32.57|32.85|32.57|32.85|32.57|32.85|32.57|1
1739293260000|2025-02-11 17:01:00|32.9|32.62|32.89|32.61|32.9|32.62|32.89|32.61|2
1739293270000|2025-02-11 17:01:10|32.88|32.6|32.86|32.58|32.88|32.6|32.85|32.57|4
1739293280000|2025-02-11 17:01:20|32.85|32.57|32.82|32.54|32.85|32.57|32.82|32.54|8
1739293290000|2025-02-11 17:01:30|32.81|32.53|32.81|32.53|32.82|32.54|32.79|32.51|6
1739293300000|2025-02-11 17:01:40|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1739293310000|2025-02-11 17:01:50|32.79|32.51|32.78|32.5|32.79|32.51|32.78|32.5|2
1739293320000|2025-02-11 17:02:00|32.79|32.51|32.82|32.54|32.82|32.54|32.79|32.51|6
1739293330000|2025-02-11 17:02:10|32.83|32.55|32.81|32.53|32.83|32.55|32.8|32.52|7
1739293340000|2025-02-11 17:02:20|32.82|32.54|32.79|32.51|32.82|32.54|32.79|32.51|3
1739293350000|2025-02-11 17:02:30|32.78|32.5|32.77|32.49|32.79|32.51|32.77|32.49|4
1739293360000|2025-02-11 17:02:40|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|5
1739293370000|2025-02-11 17:02:50|32.77|32.49|32.78|32.5|32.78|32.5|32.76|32.48|6
1739293380000|2025-02-11 17:03:00|32.79|32.51|32.77|32.49|32.81|32.53|32.77|32.49|8
1739293390000|2025-02-11 17:03:10|32.76|32.48|32.75|32.47|32.77|32.49|32.75|32.47|4
1739293400000|2025-02-11 17:03:20|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|3
1739293410000|2025-02-11 17:03:30|32.77|32.49|32.77|32.49|32.79|32.51|32.77|32.49|5
1739293420000|2025-02-11 17:03:40|32.76|32.48|32.74|32.46|32.76|32.48|32.74|32.46|2
1739293430000|2025-02-11 17:03:50|32.73|32.45|32.73|32.45|32.73|32.45|32.72|32.44|3
1739293440000|2025-02-11 17:04:00|32.74|32.46|32.75|32.47|32.77|32.49|32.74|32.46|4
1739293450000|2025-02-11 17:04:10|32.76|32.48|32.77|32.49|32.77|32.49|32.76|32.48|4
1739293460000|2025-02-11 17:04:20|32.75|32.47|32.75|32.47|32.75|32.47|32.74|32.46|5
1739293470000|2025-02-11 17:04:30|32.73|32.45|32.76|32.48|32.76|32.48|32.73|32.45|6
1739293490000|2025-02-11 17:04:50|32.73|32.45|32.75|32.47|32.76|32.48|32.73|32.45|4
1739293500000|2025-02-11 17:05:00|32.76|32.48|32.74|32.46|32.76|32.48|32.73|32.45|9
1739293510000|2025-02-11 17:05:10|32.75|32.47|32.73|32.45|32.76|32.48|32.73|32.45|5
1739293520000|2025-02-11 17:05:20|32.74|32.46|32.75|32.47|32.76|32.48|32.73|32.45|6
1739293530000|2025-02-11 17:05:30|32.76|32.48|32.74|32.46|32.77|32.49|32.74|32.46|7
1739293540000|2025-02-11 17:05:40|32.75|32.47|32.77|32.49|32.77|32.49|32.75|32.47|5
1739293550000|2025-02-11 17:05:50|32.78|32.5|32.8|32.52|32.8|32.52|32.78|32.5|5
1739293560000|2025-02-11 17:06:00|32.79|32.51|32.77|32.49|32.8|32.52|32.77|32.49|7
1739293570000|2025-02-11 17:06:10|32.76|32.48|32.75|32.47|32.77|32.49|32.75|32.47|6
1739293590000|2025-02-11 17:06:30|32.66|32.38|32.64|32.36|32.66|32.38|32.64|32.36|3
1739293600000|2025-02-11 17:06:40|32.65|32.37|32.66|32.38|32.67|32.39|32.65|32.37|6
1739293610000|2025-02-11 17:06:50|32.65|32.37|32.65|32.37|32.66|32.38|32.65|32.37|5
1739293620000|2025-02-11 17:07:00|32.66|32.38|32.67|32.39|32.69|32.41|32.66|32.38|8
1739293630000|2025-02-11 17:07:10|32.66|32.38|32.65|32.37|32.66|32.38|32.64|32.36|6
1739293640000|2025-02-11 17:07:20|32.64|32.36|32.62|32.34|32.65|32.37|32.62|32.34|9
1739293650000|2025-02-11 17:07:30|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|6
1739293660000|2025-02-11 17:07:40|32.62|32.34|32.63|32.35|32.63|32.35|32.61|32.33|6
1739293670000|2025-02-11 17:07:50|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|3
1739293680000|2025-02-11 17:08:00|32.63|32.35|32.63|32.35|32.64|32.36|32.62|32.34|5
1739293690000|2025-02-11 17:08:10|32.64|32.36|32.66|32.38|32.69|32.41|32.64|32.36|12
1739293700000|2025-02-11 17:08:20|32.64|32.36|32.69|32.41|32.69|32.41|32.64|32.36|8
1739293710000|2025-02-11 17:08:30|32.7|32.42|32.67|32.39|32.7|32.42|32.67|32.39|4
1739293720000|2025-02-11 17:08:40|32.68|32.4|32.66|32.38|32.69|32.41|32.66|32.38|4
1739293730000|2025-02-11 17:08:50|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739293740000|2025-02-11 17:09:00|32.65|32.37|32.66|32.38|32.68|32.4|32.65|32.37|7
1739293750000|2025-02-11 17:09:10|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739293760000|2025-02-11 17:09:20|32.67|32.39|32.67|32.39|32.67|32.39|32.65|32.37|5
1739293770000|2025-02-11 17:09:30|32.68|32.4|32.65|32.37|32.68|32.4|32.64|32.36|10
1739293780000|2025-02-11 17:09:40|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|5
1739293790000|2025-02-11 17:09:50|32.67|32.39|32.68|32.4|32.69|32.41|32.67|32.39|4
1739293800000|2025-02-11 17:10:00|32.69|32.41|32.74|32.46|32.74|32.46|32.69|32.41|9
1739293810000|2025-02-11 17:10:10|32.73|32.45|32.68|32.4|32.74|32.46|32.68|32.4|10
1739293820000|2025-02-11 17:10:20|32.69|32.41|32.66|32.38|32.69|32.41|32.66|32.38|5
1739293830000|2025-02-11 17:10:30|32.65|32.37|32.68|32.4|32.68|32.4|32.65|32.37|4
1739293850000|2025-02-11 17:10:50|32.67|32.39|32.67|32.39|32.67|32.39|32.66|32.38|3
1739293860000|2025-02-11 17:11:00|32.66|32.38|32.67|32.39|32.67|32.39|32.63|32.35|7
1739293870000|2025-02-11 17:11:10|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739293880000|2025-02-11 17:11:20|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1739293890000|2025-02-11 17:11:30|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|4
1739293900000|2025-02-11 17:11:40|32.73|32.45|32.71|32.43|32.73|32.45|32.71|32.43|4
1739293910000|2025-02-11 17:11:50|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739293920000|2025-02-11 17:12:00|32.72|32.44|32.71|32.43|32.73|32.45|32.71|32.43|4
1739293930000|2025-02-11 17:12:10|32.72|32.44|32.74|32.46|32.74|32.46|32.72|32.44|3
1739293940000|2025-02-11 17:12:20|32.73|32.45|32.74|32.46|32.74|32.46|32.71|32.43|8
1739293950000|2025-02-11 17:12:30|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739293960000|2025-02-11 17:12:40|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1739293970000|2025-02-11 17:12:50|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|2
1739293980000|2025-02-11 17:13:00|32.69|32.41|32.69|32.41|32.69|32.41|32.65|32.37|6
1739293990000|2025-02-11 17:13:10|32.7|32.42|32.7|32.42|32.72|32.44|32.7|32.42|7
1739294000000|2025-02-11 17:13:20|32.71|32.43|32.7|32.42|32.71|32.43|32.7|32.42|4
1739294010000|2025-02-11 17:13:30|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739294020000|2025-02-11 17:13:40|32.7|32.42|32.66|32.38|32.7|32.42|32.65|32.37|6
1739294030000|2025-02-11 17:13:50|32.65|32.37|32.65|32.37|32.66|32.38|32.64|32.36|4
1739294050000|2025-02-11 17:14:10|32.66|32.38|32.66|32.38|32.66|32.38|32.66|32.38|1
1739294070000|2025-02-11 17:14:30|32.65|32.37|32.63|32.35|32.65|32.37|32.63|32.35|3
1739294080000|2025-02-11 17:14:40|32.64|32.36|32.65|32.37|32.66|32.38|32.64|32.36|4
1739294090000|2025-02-11 17:14:50|32.66|32.38|32.66|32.38|32.66|32.38|32.65|32.37|5
1739294100000|2025-02-11 17:15:00|32.65|32.37|32.65|32.37|32.66|32.38|32.65|32.37|3
1739294110000|2025-02-11 17:15:10|32.64|32.36|32.67|32.39|32.67|32.39|32.64|32.36|4
1739294120000|2025-02-11 17:15:20|32.68|32.4|32.68|32.4|32.68|32.4|32.68|32.4|1
1739294130000|2025-02-11 17:15:30|32.69|32.41|32.69|32.41|32.7|32.42|32.69|32.41|3
1739294150000|2025-02-11 17:15:50|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|2
1739294160000|2025-02-11 17:16:00|32.7|32.42|32.74|32.46|32.74|32.46|32.7|32.42|7
1739294170000|2025-02-11 17:16:10|32.73|32.45|32.73|32.45|32.74|32.46|32.72|32.44|4
1739294180000|2025-02-11 17:16:20|32.72|32.44|32.75|32.47|32.75|32.47|32.72|32.44|4
1739294190000|2025-02-11 17:16:30|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|2
1739294200000|2025-02-11 17:16:40|32.74|32.46|32.74|32.46|32.74|32.46|32.72|32.44|7
1739294210000|2025-02-11 17:16:50|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739294220000|2025-02-11 17:17:00|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739294240000|2025-02-11 17:17:20|32.73|32.45|32.74|32.46|32.74|32.46|32.73|32.45|2
1739294250000|2025-02-11 17:17:30|32.75|32.47|32.77|32.49|32.77|32.49|32.75|32.47|3
1739294260000|2025-02-11 17:17:40|32.78|32.5|32.77|32.49|32.78|32.5|32.77|32.49|2
1739294270000|2025-02-11 17:17:50|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|2
1739294280000|2025-02-11 17:18:00|32.76|32.48|32.75|32.47|32.76|32.48|32.74|32.46|4
1739294290000|2025-02-11 17:18:10|32.76|32.48|32.78|32.5|32.78|32.5|32.76|32.48|3
1739294300000|2025-02-11 17:18:20|32.79|32.51|32.77|32.49|32.79|32.51|32.77|32.49|3
1739294310000|2025-02-11 17:18:30|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739294320000|2025-02-11 17:18:40|32.75|32.47|32.75|32.47|32.75|32.47|32.75|32.47|1
1739294330000|2025-02-11 17:18:50|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|2
1739294340000|2025-02-11 17:19:00|32.74|32.46|32.73|32.45|32.74|32.46|32.73|32.45|4
1739294350000|2025-02-11 17:19:10|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|2
1739294360000|2025-02-11 17:19:20|32.73|32.45|32.72|32.44|32.73|32.45|32.72|32.44|2
1739294370000|2025-02-11 17:19:30|32.73|32.45|32.73|32.45|32.73|32.45|32.72|32.44|3
1739294380000|2025-02-11 17:19:40|32.72|32.44|32.74|32.46|32.74|32.46|32.72|32.44|3
1739294390000|2025-02-11 17:19:50|32.75|32.47|32.76|32.48|32.76|32.48|32.75|32.47|2
1739294400000|2025-02-11 17:20:00|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739294420000|2025-02-11 17:20:20|32.76|32.48|32.77|32.49|32.77|32.49|32.76|32.48|2
1739294430000|2025-02-11 17:20:30|32.78|32.5|32.83|32.55|32.83|32.55|32.78|32.5|6
1739294440000|2025-02-11 17:20:40|32.82|32.54|32.82|32.54|32.82|32.54|32.82|32.54|1
1739294450000|2025-02-11 17:20:50|32.81|32.53|32.81|32.53|32.81|32.53|32.81|32.53|1
1739294460000|2025-02-11 17:21:00|32.82|32.54|32.8|32.52|32.82|32.54|32.8|32.52|3
1739294470000|2025-02-11 17:21:10|32.81|32.53|32.82|32.54|32.82|32.54|32.81|32.53|2
1739294480000|2025-02-11 17:21:20|32.81|32.53|32.8|32.52|32.81|32.53|32.8|32.52|4
1739294490000|2025-02-11 17:21:30|32.79|32.51|32.76|32.48|32.79|32.51|32.76|32.48|8
1739294500000|2025-02-11 17:21:40|32.75|32.47|32.75|32.47|32.76|32.48|32.75|32.47|3
1739294510000|2025-02-11 17:21:50|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739294520000|2025-02-11 17:22:00|32.75|32.47|32.73|32.45|32.75|32.47|32.72|32.44|5
1739294530000|2025-02-11 17:22:10|32.74|32.46|32.76|32.48|32.76|32.48|32.74|32.46|5
1739294540000|2025-02-11 17:22:20|32.75|32.47|32.79|32.51|32.79|32.51|32.75|32.47|7
1739294550000|2025-02-11 17:22:30|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739294560000|2025-02-11 17:22:40|32.79|32.51|32.77|32.49|32.79|32.51|32.77|32.49|3
1739294570000|2025-02-11 17:22:50|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|2
1739294580000|2025-02-11 17:23:00|32.76|32.48|32.75|32.47|32.76|32.48|32.75|32.47|4
1739294590000|2025-02-11 17:23:10|32.76|32.48|32.75|32.47|32.76|32.48|32.74|32.46|4
1739294600000|2025-02-11 17:23:20|32.74|32.46|32.74|32.46|32.74|32.46|32.74|32.46|1
1739294610000|2025-02-11 17:23:30|32.75|32.47|32.76|32.48|32.76|32.48|32.75|32.47|6
1739294620000|2025-02-11 17:23:40|32.78|32.5|32.78|32.5|32.78|32.5|32.77|32.49|3
1739294630000|2025-02-11 17:23:50|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739294640000|2025-02-11 17:24:00|32.78|32.5|32.77|32.49|32.79|32.51|32.77|32.49|6
1739294650000|2025-02-11 17:24:10|32.76|32.48|32.76|32.48|32.77|32.49|32.76|32.48|3
1739294660000|2025-02-11 17:24:20|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739294670000|2025-02-11 17:24:30|32.78|32.5|32.78|32.5|32.78|32.5|32.78|32.5|1
1739294680000|2025-02-11 17:24:40|32.77|32.49|32.77|32.49|32.77|32.49|32.77|32.49|1
1739294690000|2025-02-11 17:24:50|32.76|32.48|32.76|32.48|32.76|32.48|32.76|32.48|1
1739294700000|2025-02-11 17:25:00|32.77|32.49|32.78|32.5|32.78|32.5|32.77|32.49|2
1739294720000|2025-02-11 17:25:20|32.77|32.49|32.76|32.48|32.77|32.49|32.76|32.48|4
1739294740000|2025-02-11 17:25:40|32.75|32.47|32.74|32.46|32.75|32.47|32.74|32.46|2
1739294770000|2025-02-11 17:26:10|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739294780000|2025-02-11 17:26:20|32.74|32.46|32.71|32.43|32.74|32.46|32.71|32.43|4
1739294790000|2025-02-11 17:26:30|32.7|32.42|32.71|32.43|32.71|32.43|32.7|32.42|4
1739294800000|2025-02-11 17:26:40|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739294820000|2025-02-11 17:27:00|32.7|32.42|32.71|32.43|32.71|32.43|32.69|32.41|8
1739294830000|2025-02-11 17:27:10|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|3
1739294840000|2025-02-11 17:27:20|32.69|32.41|32.66|32.38|32.69|32.41|32.66|32.38|5
1739294850000|2025-02-11 17:27:30|32.67|32.39|32.68|32.4|32.69|32.41|32.67|32.39|3
1739294860000|2025-02-11 17:27:40|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739294870000|2025-02-11 17:27:50|32.69|32.41|32.7|32.42|32.7|32.42|32.69|32.41|2
1739294880000|2025-02-11 17:28:00|32.69|32.41|32.71|32.43|32.71|32.43|32.69|32.41|5
1739294890000|2025-02-11 17:28:10|32.7|32.42|32.7|32.42|32.71|32.43|32.7|32.42|7
1739294900000|2025-02-11 17:28:20|32.71|32.43|32.71|32.43|32.71|32.43|32.7|32.42|3
1739294910000|2025-02-11 17:28:30|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739294920000|2025-02-11 17:28:40|32.71|32.43|32.72|32.44|32.72|32.44|32.71|32.43|2
1739294930000|2025-02-11 17:28:50|32.71|32.43|32.71|32.43|32.72|32.44|32.71|32.43|3
1739294970000|2025-02-11 17:29:30|32.72|32.44|32.71|32.43|32.72|32.44|32.71|32.43|2
1739294980000|2025-02-11 17:29:40|32.72|32.44|32.72|32.44|32.72|32.44|32.72|32.44|1
1739294990000|2025-02-11 17:29:50|32.73|32.45|32.73|32.45|32.73|32.45|32.73|32.45|1
1739295000000|2025-02-11 17:30:00|32.74|32.46|32.75|32.47|32.77|32.49|32.74|32.46|7
1739295010000|2025-02-11 17:30:10|32.73|32.45|32.73|32.45|32.73|32.45|32.72|32.44|5
1739295020000|2025-02-11 17:30:20|32.72|32.44|32.7|32.42|32.72|32.44|32.7|32.42|5
1739295050000|2025-02-11 17:30:50|32.69|32.41|32.69|32.41|32.69|32.41|32.69|32.41|1
1739295060000|2025-02-11 17:31:00|32.68|32.4|32.69|32.41|32.69|32.41|32.66|32.38|5
1739295070000|2025-02-11 17:31:10|32.7|32.42|32.69|32.41|32.7|32.42|32.69|32.41|2
1739295080000|2025-02-11 17:31:20|32.7|32.42|32.7|32.42|32.7|32.42|32.69|32.41|3
1739295100000|2025-02-11 17:31:40|32.69|32.41|32.67|32.39|32.7|32.42|32.67|32.39|6
1739295110000|2025-02-11 17:31:50|32.68|32.4|32.66|32.38|32.68|32.4|32.66|32.38|3
1739295130000|2025-02-11 17:32:10|32.65|32.37|32.69|32.41|32.69|32.41|32.63|32.35|8
1739295140000|2025-02-11 17:32:20|32.68|32.4|32.7|32.42|32.7|32.42|32.68|32.4|5
1739295160000|2025-02-11 17:32:40|32.68|32.4|32.68|32.4|32.68|32.4|32.67|32.39|3
1739295170000|2025-02-11 17:32:50|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|2
1739295180000|2025-02-11 17:33:00|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|2
1739295190000|2025-02-11 17:33:10|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|6
1739295200000|2025-02-11 17:33:20|32.67|32.39|32.68|32.4|32.68|32.4|32.67|32.39|4
1739295210000|2025-02-11 17:33:30|32.67|32.39|32.69|32.41|32.69|32.41|32.67|32.39|3
1739295220000|2025-02-11 17:33:40|32.68|32.4|32.67|32.39|32.68|32.4|32.66|32.38|8
1739295230000|2025-02-11 17:33:50|32.66|32.38|32.67|32.39|32.67|32.39|32.66|32.38|4
1739295240000|2025-02-11 17:34:00|32.66|32.38|32.65|32.37|32.66|32.38|32.65|32.37|2
1739295250000|2025-02-11 17:34:10|32.64|32.36|32.63|32.35|32.64|32.36|32.63|32.35|2
1739295260000|2025-02-11 17:34:20|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|4
1739295270000|2025-02-11 17:34:30|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739295280000|2025-02-11 17:34:40|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739295290000|2025-02-11 17:34:50|32.64|32.36|32.64|32.36|32.64|32.36|32.62|32.34|6
1739295300000|2025-02-11 17:35:00|32.63|32.35|32.63|32.35|32.64|32.36|32.63|32.35|3
1739295310000|2025-02-11 17:35:10|32.62|32.34|32.61|32.33|32.63|32.35|32.61|32.33|4
1739295320000|2025-02-11 17:35:20|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739295330000|2025-02-11 17:35:30|32.62|32.34|32.63|32.35|32.63|32.35|32.61|32.33|4
1739295340000|2025-02-11 17:35:40|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739295360000|2025-02-11 17:36:00|32.61|32.33|32.63|32.35|32.63|32.35|32.61|32.33|5
1739295370000|2025-02-11 17:36:10|32.65|32.37|32.68|32.4|32.68|32.4|32.64|32.36|5
1739295380000|2025-02-11 17:36:20|32.67|32.39|32.66|32.38|32.67|32.39|32.65|32.37|10
1739295390000|2025-02-11 17:36:30|32.67|32.39|32.66|32.38|32.67|32.39|32.66|32.38|4
1739295400000|2025-02-11 17:36:40|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739295410000|2025-02-11 17:36:50|32.66|32.38|32.68|32.4|32.69|32.41|32.66|32.38|7
1739295420000|2025-02-11 17:37:00|32.69|32.41|32.64|32.36|32.69|32.41|32.64|32.36|9
1739295430000|2025-02-11 17:37:10|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739295440000|2025-02-11 17:37:20|32.62|32.34|32.64|32.36|32.64|32.36|32.62|32.34|3
1739295450000|2025-02-11 17:37:30|32.65|32.37|32.65|32.37|32.65|32.37|32.64|32.36|7
1739295460000|2025-02-11 17:37:40|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739295470000|2025-02-11 17:37:50|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739295480000|2025-02-11 17:38:00|32.63|32.35|32.62|32.34|32.64|32.36|32.62|32.34|4
1739295490000|2025-02-11 17:38:10|32.63|32.35|32.62|32.34|32.63|32.35|32.62|32.34|2
1739295500000|2025-02-11 17:38:20|32.63|32.35|32.63|32.35|32.63|32.35|32.62|32.34|3
1739295510000|2025-02-11 17:38:30|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739295530000|2025-02-11 17:38:50|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|4
1739295550000|2025-02-11 17:39:10|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739295560000|2025-02-11 17:39:20|32.66|32.38|32.65|32.37|32.66|32.38|32.64|32.36|6
1739295570000|2025-02-11 17:39:30|32.66|32.38|32.65|32.37|32.66|32.38|32.64|32.36|6
1739295580000|2025-02-11 17:39:40|32.64|32.36|32.64|32.36|32.65|32.37|32.64|32.36|5
1739295590000|2025-02-11 17:39:50|32.65|32.37|32.65|32.37|32.65|32.37|32.65|32.37|1
1739295600000|2025-02-11 17:40:00|32.64|32.36|32.64|32.36|32.65|32.37|32.63|32.35|5
1739295610000|2025-02-11 17:40:10|32.63|32.35|32.63|32.35|32.63|32.35|32.62|32.34|3
1739295620000|2025-02-11 17:40:20|32.62|32.34|32.64|32.36|32.64|32.36|32.62|32.34|3
1739295630000|2025-02-11 17:40:30|32.63|32.35|32.63|32.35|32.64|32.36|32.63|32.35|5
1739295640000|2025-02-11 17:40:40|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739295660000|2025-02-11 17:41:00|32.63|32.35|32.62|32.34|32.63|32.35|32.62|32.34|2
1739295670000|2025-02-11 17:41:10|32.63|32.35|32.64|32.36|32.64|32.36|32.63|32.35|2
1739295680000|2025-02-11 17:41:20|32.63|32.35|32.55|32.27|32.63|32.35|32.55|32.27|7
1739295690000|2025-02-11 17:41:30|32.54|32.26|32.52|32.24|32.54|32.26|32.52|32.24|3
1739295700000|2025-02-11 17:41:40|32.51|32.23|32.5|32.22|32.51|32.23|32.49|32.21|4
1739295710000|2025-02-11 17:41:50|32.51|32.23|32.51|32.23|32.52|32.24|32.51|32.23|3
1739295720000|2025-02-11 17:42:00|32.5|32.22|32.52|32.24|32.52|32.24|32.5|32.22|3
1739295730000|2025-02-11 17:42:10|32.53|32.25|32.54|32.26|32.54|32.26|32.52|32.24|6
1739295740000|2025-02-11 17:42:20|32.53|32.25|32.54|32.26|32.54|32.26|32.53|32.25|2
1739295760000|2025-02-11 17:42:40|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|4
1739295770000|2025-02-11 17:42:50|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|2
1739295780000|2025-02-11 17:43:00|32.58|32.3|32.56|32.28|32.59|32.31|32.56|32.28|6
1739295790000|2025-02-11 17:43:10|32.55|32.27|32.54|32.26|32.55|32.27|32.54|32.26|2
1739295800000|2025-02-11 17:43:20|32.55|32.27|32.56|32.28|32.56|32.28|32.54|32.26|6
1739295810000|2025-02-11 17:43:30|32.55|32.27|32.56|32.28|32.57|32.29|32.55|32.27|3
1739295820000|2025-02-11 17:43:40|32.57|32.29|32.55|32.27|32.57|32.29|32.55|32.27|5
1739295830000|2025-02-11 17:43:50|32.56|32.28|32.56|32.28|32.57|32.29|32.55|32.27|9
1739295840000|2025-02-11 17:44:00|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739295850000|2025-02-11 17:44:10|32.59|32.31|32.57|32.29|32.59|32.31|32.56|32.28|10
1739295860000|2025-02-11 17:44:20|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739295870000|2025-02-11 17:44:30|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|6
1739295880000|2025-02-11 17:44:40|32.59|32.31|32.57|32.29|32.59|32.31|32.57|32.29|5
1739295890000|2025-02-11 17:44:50|32.58|32.3|32.57|32.29|32.58|32.3|32.57|32.29|2
1739295900000|2025-02-11 17:45:00|32.58|32.3|32.61|32.33|32.61|32.33|32.57|32.29|6
1739295910000|2025-02-11 17:45:10|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|6
1739295920000|2025-02-11 17:45:20|32.6|32.32|32.61|32.33|32.62|32.34|32.6|32.32|4
1739295930000|2025-02-11 17:45:30|32.62|32.34|32.59|32.31|32.62|32.34|32.59|32.31|4
1739295940000|2025-02-11 17:45:40|32.6|32.32|32.6|32.32|32.61|32.33|32.6|32.32|3
1739295950000|2025-02-11 17:45:50|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|4
1739295960000|2025-02-11 17:46:00|32.61|32.33|32.63|32.35|32.63|32.35|32.61|32.33|7
1739295970000|2025-02-11 17:46:10|32.65|32.37|32.65|32.37|32.65|32.37|32.64|32.36|7
1739295980000|2025-02-11 17:46:20|32.64|32.36|32.62|32.34|32.65|32.37|32.62|32.34|5
1739296000000|2025-02-11 17:46:40|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739296010000|2025-02-11 17:46:50|32.6|32.32|32.59|32.31|32.6|32.32|32.58|32.3|4
1739296020000|2025-02-11 17:47:00|32.6|32.32|32.58|32.3|32.61|32.33|32.58|32.3|7
1739296030000|2025-02-11 17:47:10|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739296040000|2025-02-11 17:47:20|32.58|32.3|32.6|32.32|32.6|32.32|32.58|32.3|9
1739296050000|2025-02-11 17:47:30|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|2
1739296060000|2025-02-11 17:47:40|32.61|32.33|32.6|32.32|32.61|32.33|32.6|32.32|2
1739296070000|2025-02-11 17:47:50|32.61|32.33|32.61|32.33|32.61|32.33|32.6|32.32|5
1739296080000|2025-02-11 17:48:00|32.6|32.32|32.58|32.3|32.6|32.32|32.58|32.3|3
1739296090000|2025-02-11 17:48:10|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|4
1739296100000|2025-02-11 17:48:20|32.57|32.29|32.53|32.25|32.57|32.29|32.53|32.25|5
1739296110000|2025-02-11 17:48:30|32.52|32.24|32.55|32.27|32.56|32.28|32.52|32.24|6
1739296120000|2025-02-11 17:48:40|32.53|32.25|32.53|32.25|32.53|32.25|32.52|32.24|3
1739296130000|2025-02-11 17:48:50|32.54|32.26|32.54|32.26|32.55|32.27|32.54|32.26|3
1739296140000|2025-02-11 17:49:00|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739296150000|2025-02-11 17:49:10|32.56|32.28|32.55|32.27|32.56|32.28|32.55|32.27|2
1739296160000|2025-02-11 17:49:20|32.56|32.28|32.58|32.3|32.58|32.3|32.56|32.28|2
1739296170000|2025-02-11 17:49:30|32.59|32.31|32.56|32.28|32.59|32.31|32.56|32.28|3
1739296180000|2025-02-11 17:49:40|32.57|32.29|32.58|32.3|32.58|32.3|32.57|32.29|2
1739296200000|2025-02-11 17:50:00|32.59|32.31|32.56|32.28|32.59|32.31|32.55|32.27|7
1739296210000|2025-02-11 17:50:10|32.57|32.29|32.59|32.31|32.59|32.31|32.57|32.29|3
1739296220000|2025-02-11 17:50:20|32.58|32.3|32.59|32.31|32.6|32.32|32.58|32.3|4
1739296230000|2025-02-11 17:50:30|32.6|32.32|32.6|32.32|32.61|32.33|32.6|32.32|3
1739296260000|2025-02-11 17:51:00|32.63|32.35|32.64|32.36|32.65|32.37|32.63|32.35|4
1739296270000|2025-02-11 17:51:10|32.65|32.37|32.63|32.35|32.65|32.37|32.63|32.35|3
1739296280000|2025-02-11 17:51:20|32.64|32.36|32.63|32.35|32.64|32.36|32.62|32.34|6
1739296290000|2025-02-11 17:51:30|32.64|32.36|32.64|32.36|32.64|32.36|32.63|32.35|7
1739296300000|2025-02-11 17:51:40|32.63|32.35|32.61|32.33|32.63|32.35|32.61|32.33|3
1739296310000|2025-02-11 17:51:50|32.6|32.32|32.61|32.33|32.61|32.33|32.59|32.31|4
1739296320000|2025-02-11 17:52:00|32.6|32.32|32.59|32.31|32.6|32.32|32.59|32.31|2
1739296340000|2025-02-11 17:52:20|32.58|32.3|32.57|32.29|32.59|32.31|32.57|32.29|4
1739296360000|2025-02-11 17:52:40|32.56|32.28|32.56|32.28|32.57|32.29|32.56|32.28|7
1739296370000|2025-02-11 17:52:50|32.57|32.29|32.56|32.28|32.57|32.29|32.55|32.27|4
1739296390000|2025-02-11 17:53:10|32.55|32.27|32.55|32.27|32.55|32.27|32.54|32.26|3
1739296410000|2025-02-11 17:53:30|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|6
1739296420000|2025-02-11 17:53:40|32.54|32.26|32.52|32.24|32.54|32.26|32.52|32.24|3
1739296430000|2025-02-11 17:53:50|32.53|32.25|32.49|32.21|32.53|32.25|32.49|32.21|4
1739296440000|2025-02-11 17:54:00|32.5|32.22|32.53|32.25|32.53|32.25|32.5|32.22|8
1739296450000|2025-02-11 17:54:10|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739296470000|2025-02-11 17:54:30|32.52|32.24|32.54|32.26|32.54|32.26|32.52|32.24|3
1739296480000|2025-02-11 17:54:40|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|4
1739296500000|2025-02-11 17:55:00|32.55|32.27|32.55|32.27|32.56|32.28|32.54|32.26|5
1739296510000|2025-02-11 17:55:10|32.54|32.26|32.53|32.25|32.55|32.27|32.52|32.24|8
1739296520000|2025-02-11 17:55:20|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|4
1739296530000|2025-02-11 17:55:30|32.52|32.24|32.52|32.24|32.53|32.25|32.51|32.23|5
1739296540000|2025-02-11 17:55:40|32.51|32.23|32.53|32.25|32.53|32.25|32.51|32.23|3
1739296550000|2025-02-11 17:55:50|32.54|32.26|32.53|32.25|32.54|32.26|32.53|32.25|2
1739296560000|2025-02-11 17:56:00|32.54|32.26|32.54|32.26|32.54|32.26|32.54|32.26|1
1739296570000|2025-02-11 17:56:10|32.55|32.27|32.59|32.31|32.6|32.32|32.55|32.27|7
1739296580000|2025-02-11 17:56:20|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|6
1739296590000|2025-02-11 17:56:30|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|2
1739296600000|2025-02-11 17:56:40|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739296610000|2025-02-11 17:56:50|32.57|32.29|32.57|32.29|32.57|32.29|32.56|32.28|5
1739296620000|2025-02-11 17:57:00|32.56|32.28|32.55|32.27|32.57|32.29|32.55|32.27|6
1739296630000|2025-02-11 17:57:10|32.56|32.28|32.56|32.28|32.56|32.28|32.55|32.27|3
1739296640000|2025-02-11 17:57:20|32.55|32.27|32.53|32.25|32.55|32.27|32.52|32.24|5
1739296670000|2025-02-11 17:57:50|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739296680000|2025-02-11 17:58:00|32.54|32.26|32.54|32.26|32.54|32.26|32.53|32.25|3
1739296690000|2025-02-11 17:58:10|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739296710000|2025-02-11 17:58:30|32.56|32.28|32.56|32.28|32.56|32.28|32.55|32.27|3
1739296720000|2025-02-11 17:58:40|32.55|32.27|32.55|32.27|32.56|32.28|32.55|32.27|3
1739296730000|2025-02-11 17:58:50|32.56|32.28|32.56|32.28|32.56|32.28|32.55|32.27|3
1739296740000|2025-02-11 17:59:00|32.55|32.27|32.55|32.27|32.55|32.27|32.55|32.27|1
1739296750000|2025-02-11 17:59:10|32.56|32.28|32.56|32.28|32.57|32.29|32.55|32.27|9
1739296760000|2025-02-11 17:59:20|32.57|32.29|32.59|32.31|32.59|32.31|32.57|32.29|5
1739296770000|2025-02-11 17:59:30|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|2
1739296780000|2025-02-11 17:59:40|32.6|32.32|32.61|32.33|32.61|32.33|32.59|32.31|6
1739296800000|2025-02-11 18:00:00|32.6|32.32|32.62|32.34|32.62|32.34|32.6|32.32|3
1739296810000|2025-02-11 18:00:10|32.61|32.33|32.59|32.31|32.61|32.33|32.59|32.31|4
1739296820000|2025-02-11 18:00:20|32.58|32.3|32.56|32.28|32.58|32.3|32.56|32.28|3
1739296830000|2025-02-11 18:00:30|32.55|32.27|32.53|32.25|32.55|32.27|32.53|32.25|3
1739296840000|2025-02-11 18:00:40|32.52|32.24|32.51|32.23|32.53|32.25|32.51|32.23|4
1739296850000|2025-02-11 18:00:50|32.5|32.22|32.49|32.21|32.5|32.22|32.48|32.2|4
1739296860000|2025-02-11 18:01:00|32.48|32.2|32.48|32.2|32.49|32.21|32.47|32.19|9
1739296870000|2025-02-11 18:01:10|32.49|32.21|32.52|32.24|32.53|32.25|32.49|32.21|8
1739296880000|2025-02-11 18:01:20|32.5|32.22|32.5|32.22|32.51|32.23|32.5|32.22|3
1739296890000|2025-02-11 18:01:30|32.49|32.21|32.48|32.2|32.5|32.22|32.48|32.2|6
1739296900000|2025-02-11 18:01:40|32.49|32.21|32.53|32.25|32.53|32.25|32.49|32.21|6
1739296910000|2025-02-11 18:01:50|32.52|32.24|32.52|32.24|32.53|32.25|32.52|32.24|5
1739296920000|2025-02-11 18:02:00|32.51|32.23|32.53|32.25|32.56|32.28|32.51|32.23|11
1739296930000|2025-02-11 18:02:10|32.52|32.24|32.52|32.24|32.54|32.26|32.52|32.24|9
1739296950000|2025-02-11 18:02:30|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|4
1739296960000|2025-02-11 18:02:40|32.48|32.2|32.46|32.18|32.48|32.2|32.46|32.18|9
1739296970000|2025-02-11 18:02:50|32.44|32.16|32.44|32.16|32.45|32.17|32.44|32.16|3
1739296980000|2025-02-11 18:03:00|32.45|32.17|32.41|32.13|32.45|32.17|32.41|32.13|8
1739296990000|2025-02-11 18:03:10|32.4|32.12|32.37|32.09|32.4|32.12|32.37|32.09|6
1739297010000|2025-02-11 18:03:30|32.38|32.1|32.4|32.12|32.41|32.13|32.38|32.1|6
1739297020000|2025-02-11 18:03:40|32.39|32.11|32.38|32.1|32.39|32.11|32.38|32.1|4
1739297030000|2025-02-11 18:03:50|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|2
1739297040000|2025-02-11 18:04:00|32.37|32.09|32.39|32.11|32.39|32.11|32.36|32.08|4
1739297050000|2025-02-11 18:04:10|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|2
1739297060000|2025-02-11 18:04:20|32.4|32.12|32.41|32.13|32.42|32.14|32.4|32.12|3
1739297070000|2025-02-11 18:04:30|32.42|32.14|32.43|32.15|32.43|32.15|32.42|32.14|2
1739297080000|2025-02-11 18:04:40|32.44|32.16|32.43|32.15|32.45|32.17|32.43|32.15|6
1739297090000|2025-02-11 18:04:50|32.44|32.16|32.44|32.16|32.44|32.16|32.44|32.16|1
1739297100000|2025-02-11 18:05:00|32.45|32.17|32.43|32.15|32.45|32.17|32.43|32.15|7
1739297110000|2025-02-11 18:05:10|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|4
1739297120000|2025-02-11 18:05:20|32.43|32.15|32.44|32.16|32.44|32.16|32.43|32.15|4
1739297130000|2025-02-11 18:05:30|32.42|32.14|32.44|32.16|32.44|32.16|32.42|32.14|4
1739297150000|2025-02-11 18:05:50|32.42|32.14|32.41|32.13|32.42|32.14|32.4|32.12|4
1739297160000|2025-02-11 18:06:00|32.4|32.12|32.41|32.13|32.42|32.14|32.4|32.12|10
1739297170000|2025-02-11 18:06:10|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|2
1739297180000|2025-02-11 18:06:20|32.4|32.12|32.42|32.14|32.42|32.14|32.4|32.12|3
1739297190000|2025-02-11 18:06:30|32.41|32.13|32.38|32.1|32.41|32.13|32.38|32.1|6
1739297200000|2025-02-11 18:06:40|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739297220000|2025-02-11 18:07:00|32.38|32.1|32.4|32.12|32.4|32.12|32.38|32.1|2
1739297230000|2025-02-11 18:07:10|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|2
1739297240000|2025-02-11 18:07:20|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|4
1739297250000|2025-02-11 18:07:30|32.39|32.11|32.39|32.11|32.4|32.12|32.39|32.11|3
1739297260000|2025-02-11 18:07:40|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|2
1739297270000|2025-02-11 18:07:50|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739297280000|2025-02-11 18:08:00|32.37|32.09|32.39|32.11|32.4|32.12|32.37|32.09|6
1739297290000|2025-02-11 18:08:10|32.4|32.12|32.37|32.09|32.4|32.12|32.37|32.09|6
1739297300000|2025-02-11 18:08:20|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739297320000|2025-02-11 18:08:40|32.35|32.07|32.35|32.07|32.35|32.07|32.35|32.07|1
1739297330000|2025-02-11 18:08:50|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739297340000|2025-02-11 18:09:00|32.38|32.1|32.38|32.1|32.38|32.1|32.37|32.09|3
1739297350000|2025-02-11 18:09:10|32.37|32.09|32.37|32.09|32.38|32.1|32.37|32.09|3
1739297360000|2025-02-11 18:09:20|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|2
1739297370000|2025-02-11 18:09:30|32.36|32.08|32.36|32.08|32.36|32.08|32.36|32.08|1
1739297380000|2025-02-11 18:09:40|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739297390000|2025-02-11 18:09:50|32.39|32.11|32.39|32.11|32.4|32.12|32.39|32.11|3
1739297400000|2025-02-11 18:10:00|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|2
1739297410000|2025-02-11 18:10:10|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|2
1739297420000|2025-02-11 18:10:20|32.42|32.14|32.43|32.15|32.43|32.15|32.42|32.14|2
1739297430000|2025-02-11 18:10:30|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739297440000|2025-02-11 18:10:40|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739297460000|2025-02-11 18:11:00|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739297470000|2025-02-11 18:11:10|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739297480000|2025-02-11 18:11:20|32.36|32.08|32.36|32.08|32.36|32.08|32.35|32.07|3
1739297490000|2025-02-11 18:11:30|32.35|32.07|32.34|32.06|32.36|32.08|32.32|32.04|7
1739297500000|2025-02-11 18:11:40|32.35|32.07|32.36|32.08|32.36|32.08|32.34|32.06|4
1739297510000|2025-02-11 18:11:50|32.37|32.09|32.38|32.1|32.39|32.11|32.37|32.09|4
1739297520000|2025-02-11 18:12:00|32.39|32.11|32.4|32.12|32.4|32.12|32.38|32.1|4
1739297530000|2025-02-11 18:12:10|32.39|32.11|32.39|32.11|32.4|32.12|32.39|32.11|7
1739297540000|2025-02-11 18:12:20|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|3
1739297550000|2025-02-11 18:12:30|32.37|32.09|32.39|32.11|32.39|32.11|32.37|32.09|3
1739297560000|2025-02-11 18:12:40|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|2
1739297570000|2025-02-11 18:12:50|32.4|32.12|32.41|32.13|32.42|32.14|32.4|32.12|4
1739297580000|2025-02-11 18:13:00|32.4|32.12|32.41|32.13|32.41|32.13|32.4|32.12|2
1739297590000|2025-02-11 18:13:10|32.4|32.12|32.41|32.13|32.41|32.13|32.39|32.11|8
1739297600000|2025-02-11 18:13:20|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739297610000|2025-02-11 18:13:30|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|4
1739297620000|2025-02-11 18:13:40|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|3
1739297630000|2025-02-11 18:13:50|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739297650000|2025-02-11 18:14:10|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|4
1739297680000|2025-02-11 18:14:40|32.41|32.13|32.39|32.11|32.41|32.13|32.39|32.11|3
1739297690000|2025-02-11 18:14:50|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739297700000|2025-02-11 18:15:00|32.36|32.08|32.37|32.09|32.37|32.09|32.36|32.08|4
1739297720000|2025-02-11 18:15:20|32.34|32.06|32.32|32.04|32.34|32.06|32.32|32.04|2
1739297730000|2025-02-11 18:15:30|32.31|32.03|32.3|32.02|32.32|32.04|32.29|32.01|12
1739297740000|2025-02-11 18:15:40|32.29|32.01|32.31|32.03|32.32|32.04|32.28|32|7
1739297750000|2025-02-11 18:15:50|32.32|32.04|32.31|32.03|32.32|32.04|32.31|32.03|4
1739297760000|2025-02-11 18:16:00|32.32|32.04|32.32|32.04|32.33|32.05|32.32|32.04|9
1739297770000|2025-02-11 18:16:10|32.31|32.03|32.32|32.04|32.32|32.04|32.31|32.03|4
1739297790000|2025-02-11 18:16:30|32.31|32.03|32.31|32.03|32.31|32.03|32.3|32.02|3
1739297800000|2025-02-11 18:16:40|32.33|32.05|32.32|32.04|32.33|32.05|32.32|32.04|4
1739297810000|2025-02-11 18:16:50|32.31|32.03|32.31|32.03|32.32|32.04|32.31|32.03|7
1739297820000|2025-02-11 18:17:00|32.32|32.04|32.32|32.04|32.32|32.04|32.29|32.01|9
1739297830000|2025-02-11 18:17:10|32.33|32.05|32.33|32.05|32.33|32.05|32.32|32.04|5
1739297840000|2025-02-11 18:17:20|32.34|32.06|32.32|32.04|32.34|32.06|32.32|32.04|3
1739297850000|2025-02-11 18:17:30|32.31|32.03|32.29|32.01|32.31|32.03|32.29|32.01|7
1739297860000|2025-02-11 18:17:40|32.3|32.02|32.3|32.02|32.3|32.02|32.3|32.02|1
1739297870000|2025-02-11 18:17:50|32.29|32.01|32.31|32.03|32.32|32.04|32.29|32.01|5
1739297880000|2025-02-11 18:18:00|32.3|32.02|32.31|32.03|32.32|32.04|32.3|32.02|4
1739297890000|2025-02-11 18:18:10|32.3|32.02|32.31|32.03|32.31|32.03|32.29|32.01|4
1739297900000|2025-02-11 18:18:20|32.3|32.02|32.3|32.02|32.32|32.04|32.3|32.02|11
1739297910000|2025-02-11 18:18:30|32.29|32.01|32.28|32|32.29|32.01|32.28|32|2
1739297920000|2025-02-11 18:18:40|32.27|31.99|32.27|31.99|32.28|32|32.27|31.99|3
1739297930000|2025-02-11 18:18:50|32.28|32|32.29|32.01|32.29|32.01|32.28|32|4
1739297940000|2025-02-11 18:19:00|32.28|32|32.26|31.98|32.29|32.01|32.26|31.98|5
1739297950000|2025-02-11 18:19:10|32.27|31.99|32.26|31.98|32.27|31.99|32.26|31.98|2
1739297960000|2025-02-11 18:19:20|32.25|31.97|32.25|31.97|32.26|31.98|32.25|31.97|3
1739297970000|2025-02-11 18:19:30|32.26|31.98|32.27|31.99|32.28|32|32.26|31.98|7
1739297990000|2025-02-11 18:19:50|32.26|31.98|32.25|31.97|32.26|31.98|32.25|31.97|4
1739298000000|2025-02-11 18:20:00|32.26|31.98|32.27|31.99|32.28|32|32.25|31.97|6
1739298010000|2025-02-11 18:20:10|32.26|31.98|32.27|31.99|32.28|32|32.26|31.98|4
1739298020000|2025-02-11 18:20:20|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1739298030000|2025-02-11 18:20:30|32.25|31.97|32.23|31.95|32.25|31.97|32.23|31.95|3
1739298040000|2025-02-11 18:20:40|32.24|31.96|32.22|31.94|32.24|31.96|32.22|31.94|5
1739298050000|2025-02-11 18:20:50|32.23|31.95|32.24|31.96|32.24|31.96|32.22|31.94|4
1739298060000|2025-02-11 18:21:00|32.23|31.95|32.24|31.96|32.26|31.98|32.23|31.95|5
1739298070000|2025-02-11 18:21:10|32.25|31.97|32.23|31.95|32.26|31.98|32.23|31.95|5
1739298080000|2025-02-11 18:21:20|32.22|31.94|32.18|31.9|32.22|31.94|32.18|31.9|4
1739298090000|2025-02-11 18:21:30|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739298100000|2025-02-11 18:21:40|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|3
1739298110000|2025-02-11 18:21:50|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|3
1739298120000|2025-02-11 18:22:00|32.16|31.88|32.17|31.89|32.18|31.9|32.16|31.88|4
1739298130000|2025-02-11 18:22:10|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|3
1739298140000|2025-02-11 18:22:20|32.15|31.87|32.18|31.9|32.18|31.9|32.15|31.87|8
1739298150000|2025-02-11 18:22:30|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|4
1739298160000|2025-02-11 18:22:40|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1739298180000|2025-02-11 18:23:00|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|4
1739298190000|2025-02-11 18:23:10|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|3
1739298200000|2025-02-11 18:23:20|32.18|31.9|32.16|31.88|32.18|31.9|32.16|31.88|5
1739298210000|2025-02-11 18:23:30|32.14|31.86|32.13|31.85|32.14|31.86|32.12|31.84|4
1739298220000|2025-02-11 18:23:40|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739298230000|2025-02-11 18:23:50|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|3
1739298240000|2025-02-11 18:24:00|32.1|31.82|32.11|31.83|32.12|31.84|32.09|31.81|8
1739298250000|2025-02-11 18:24:10|32.12|31.84|32.14|31.86|32.15|31.87|32.12|31.84|4
1739298260000|2025-02-11 18:24:20|32.15|31.87|32.11|31.83|32.15|31.87|32.11|31.83|7
1739298270000|2025-02-11 18:24:30|32.12|31.84|32.15|31.87|32.15|31.87|32.11|31.83|7
1739298280000|2025-02-11 18:24:40|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1739298290000|2025-02-11 18:24:50|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739298300000|2025-02-11 18:25:00|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|8
1739298310000|2025-02-11 18:25:10|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739298320000|2025-02-11 18:25:20|32.12|31.84|32.13|31.85|32.14|31.86|32.12|31.84|6
1739298330000|2025-02-11 18:25:30|32.14|31.86|32.15|31.87|32.16|31.88|32.14|31.86|4
1739298360000|2025-02-11 18:26:00|32.13|31.85|32.11|31.83|32.13|31.85|32.11|31.83|2
1739298380000|2025-02-11 18:26:20|32.12|31.84|32.13|31.85|32.14|31.86|32.12|31.84|3
1739298400000|2025-02-11 18:26:40|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|3
1739298410000|2025-02-11 18:26:50|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739298420000|2025-02-11 18:27:00|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|6
1739298430000|2025-02-11 18:27:10|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739298440000|2025-02-11 18:27:20|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|5
1739298460000|2025-02-11 18:27:40|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739298470000|2025-02-11 18:27:50|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|2
1739298480000|2025-02-11 18:28:00|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739298500000|2025-02-11 18:28:20|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739298510000|2025-02-11 18:28:30|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739298530000|2025-02-11 18:28:50|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739298550000|2025-02-11 18:29:10|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739298560000|2025-02-11 18:29:20|32.12|31.84|32.1|31.82|32.12|31.84|32.1|31.82|2
1739298580000|2025-02-11 18:29:40|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739298590000|2025-02-11 18:29:50|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|3
1739298600000|2025-02-11 18:30:00|32.07|31.79|32.11|31.83|32.11|31.83|32.07|31.79|7
1739298610000|2025-02-11 18:30:10|32.1|31.82|32.08|31.8|32.11|31.83|32.08|31.8|5
1739298620000|2025-02-11 18:30:20|32.07|31.79|32.08|31.8|32.09|31.81|32.07|31.79|5
1739298630000|2025-02-11 18:30:30|32.09|31.81|32.07|31.79|32.1|31.82|32.07|31.79|5
1739298640000|2025-02-11 18:30:40|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|4
1739298650000|2025-02-11 18:30:50|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739298660000|2025-02-11 18:31:00|32.07|31.79|32.1|31.82|32.11|31.83|32.07|31.79|4
1739298680000|2025-02-11 18:31:20|32.11|31.83|32.14|31.86|32.14|31.86|32.11|31.83|7
1739298690000|2025-02-11 18:31:30|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1739298700000|2025-02-11 18:31:40|32.17|31.89|32.17|31.89|32.17|31.89|32.16|31.88|3
1739298710000|2025-02-11 18:31:50|32.16|31.88|32.16|31.88|32.16|31.88|32.14|31.86|5
1739298720000|2025-02-11 18:32:00|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|6
1739298730000|2025-02-11 18:32:10|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|2
1739298740000|2025-02-11 18:32:20|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739298750000|2025-02-11 18:32:30|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739298760000|2025-02-11 18:32:40|32.14|31.86|32.15|31.87|32.16|31.88|32.14|31.86|4
1739298770000|2025-02-11 18:32:50|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739298790000|2025-02-11 18:33:10|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|4
1739298800000|2025-02-11 18:33:20|32.13|31.85|32.15|31.87|32.15|31.87|32.13|31.85|2
1739298810000|2025-02-11 18:33:30|32.16|31.88|32.18|31.9|32.19|31.91|32.16|31.88|5
1739298830000|2025-02-11 18:33:50|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739298840000|2025-02-11 18:34:00|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739298870000|2025-02-11 18:34:30|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739298880000|2025-02-11 18:34:40|32.2|31.92|32.19|31.91|32.2|31.92|32.18|31.9|4
1739298890000|2025-02-11 18:34:50|32.2|31.92|32.19|31.91|32.21|31.93|32.19|31.91|6
1739298900000|2025-02-11 18:35:00|32.2|31.92|32.18|31.9|32.2|31.92|32.18|31.9|3
1739298910000|2025-02-11 18:35:10|32.2|31.92|32.21|31.93|32.21|31.93|32.19|31.91|4
1739298930000|2025-02-11 18:35:30|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1739298940000|2025-02-11 18:35:40|32.22|31.94|32.23|31.95|32.23|31.95|32.21|31.93|6
1739298950000|2025-02-11 18:35:50|32.22|31.94|32.24|31.96|32.24|31.96|32.22|31.94|4
1739298960000|2025-02-11 18:36:00|32.23|31.95|32.29|32.01|32.29|32.01|32.23|31.95|10
1739298970000|2025-02-11 18:36:10|32.31|32.03|32.29|32.01|32.31|32.03|32.29|32.01|8
1739298980000|2025-02-11 18:36:20|32.3|32.02|32.3|32.02|32.31|32.03|32.29|32.01|5
1739298990000|2025-02-11 18:36:30|32.31|32.03|32.32|32.04|32.32|32.04|32.3|32.02|8
1739299000000|2025-02-11 18:36:40|32.33|32.05|32.32|32.04|32.33|32.05|32.32|32.04|8
1739299010000|2025-02-11 18:36:50|32.31|32.03|32.3|32.02|32.31|32.03|32.3|32.02|4
1739299020000|2025-02-11 18:37:00|32.31|32.03|32.33|32.05|32.34|32.06|32.29|32.01|8
1739299030000|2025-02-11 18:37:10|32.34|32.06|32.34|32.06|32.34|32.06|32.31|32.03|7
1739299040000|2025-02-11 18:37:20|32.35|32.07|32.33|32.05|32.36|32.08|32.33|32.05|7
1739299050000|2025-02-11 18:37:30|32.34|32.06|32.34|32.06|32.35|32.07|32.34|32.06|3
1739299060000|2025-02-11 18:37:40|32.35|32.07|32.35|32.07|32.35|32.07|32.34|32.06|5
1739299070000|2025-02-11 18:37:50|32.34|32.06|32.34|32.06|32.35|32.07|32.34|32.06|3
1739299080000|2025-02-11 18:38:00|32.31|32.03|32.33|32.05|32.33|32.05|32.31|32.03|3
1739299090000|2025-02-11 18:38:10|32.34|32.06|32.35|32.07|32.35|32.07|32.34|32.06|2
1739299100000|2025-02-11 18:38:20|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|4
1739299110000|2025-02-11 18:38:30|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|2
1739299120000|2025-02-11 18:38:40|32.37|32.09|32.34|32.06|32.37|32.09|32.34|32.06|4
1739299140000|2025-02-11 18:39:00|32.33|32.05|32.32|32.04|32.33|32.05|32.32|32.04|2
1739299150000|2025-02-11 18:39:10|32.33|32.05|32.33|32.05|32.34|32.06|32.33|32.05|3
1739299170000|2025-02-11 18:39:30|32.32|32.04|32.33|32.05|32.33|32.05|32.32|32.04|2
1739299180000|2025-02-11 18:39:40|32.32|32.04|32.32|32.04|32.33|32.05|32.32|32.04|3
1739299190000|2025-02-11 18:39:50|32.31|32.03|32.29|32.01|32.31|32.03|32.29|32.01|2
1739299200000|2025-02-11 18:40:00|32.28|32|32.29|32.01|32.3|32.02|32.28|32|10
1739299210000|2025-02-11 18:40:10|32.28|32|32.26|31.98|32.28|32|32.26|31.98|3
1739299230000|2025-02-11 18:40:30|32.25|31.97|32.25|31.97|32.25|31.97|32.25|31.97|1
1739299240000|2025-02-11 18:40:40|32.24|31.96|32.24|31.96|32.25|31.97|32.24|31.96|3
1739299260000|2025-02-11 18:41:00|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|2
1739299270000|2025-02-11 18:41:10|32.21|31.93|32.2|31.92|32.21|31.93|32.2|31.92|4
1739299280000|2025-02-11 18:41:20|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739299290000|2025-02-11 18:41:30|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|6
1739299300000|2025-02-11 18:41:40|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|2
1739299320000|2025-02-11 18:42:00|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739299340000|2025-02-11 18:42:20|32.14|31.86|32.13|31.85|32.14|31.86|32.11|31.83|6
1739299360000|2025-02-11 18:42:40|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739299370000|2025-02-11 18:42:50|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|4
1739299380000|2025-02-11 18:43:00|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739299390000|2025-02-11 18:43:10|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|2
1739299400000|2025-02-11 18:43:20|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739299410000|2025-02-11 18:43:30|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739299440000|2025-02-11 18:44:00|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739299500000|2025-02-11 18:45:00|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739299510000|2025-02-11 18:45:10|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|4
1739299520000|2025-02-11 18:45:20|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739299530000|2025-02-11 18:45:30|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|3
1739299540000|2025-02-11 18:45:40|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739299560000|2025-02-11 18:46:00|32.05|31.77|32.03|31.75|32.05|31.77|32.02|31.74|5
1739299570000|2025-02-11 18:46:10|32.02|31.74|31.98|31.7|32.02|31.74|31.98|31.7|4
1739299580000|2025-02-11 18:46:20|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|3
1739299590000|2025-02-11 18:46:30|32|31.72|32|31.72|32.01|31.73|32|31.72|3
1739299600000|2025-02-11 18:46:40|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739299610000|2025-02-11 18:46:50|32|31.72|32|31.72|32|31.72|32|31.72|1
1739299620000|2025-02-11 18:47:00|32.01|31.73|32.03|31.75|32.03|31.75|32|31.72|5
1739299630000|2025-02-11 18:47:10|32.02|31.74|32.04|31.76|32.04|31.76|32.02|31.74|3
1739299640000|2025-02-11 18:47:20|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739299650000|2025-02-11 18:47:30|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739299670000|2025-02-11 18:47:50|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1739299680000|2025-02-11 18:48:00|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|8
1739299690000|2025-02-11 18:48:10|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|3
1739299700000|2025-02-11 18:48:20|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739299720000|2025-02-11 18:48:40|32.07|31.79|32.04|31.76|32.07|31.79|32.03|31.75|7
1739299730000|2025-02-11 18:48:50|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|4
1739299740000|2025-02-11 18:49:00|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|5
1739299750000|2025-02-11 18:49:10|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|6
1739299760000|2025-02-11 18:49:20|32.02|31.74|32.01|31.73|32.03|31.75|32.01|31.73|6
1739299770000|2025-02-11 18:49:30|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|5
1739299780000|2025-02-11 18:49:40|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739299790000|2025-02-11 18:49:50|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1739299800000|2025-02-11 18:50:00|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|4
1739299810000|2025-02-11 18:50:10|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739299820000|2025-02-11 18:50:20|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|2
1739299830000|2025-02-11 18:50:30|32.04|31.76|32.02|31.74|32.04|31.76|32.02|31.74|3
1739299840000|2025-02-11 18:50:40|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739299850000|2025-02-11 18:50:50|32.01|31.73|32.02|31.74|32.03|31.75|32.01|31.73|6
1739299860000|2025-02-11 18:51:00|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|5
1739299870000|2025-02-11 18:51:10|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739299880000|2025-02-11 18:51:20|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|6
1739299890000|2025-02-11 18:51:30|32.05|31.77|32.07|31.79|32.07|31.79|32.05|31.77|6
1739299900000|2025-02-11 18:51:40|32.06|31.78|32.04|31.76|32.07|31.79|32.04|31.76|5
1739299920000|2025-02-11 18:52:00|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739299930000|2025-02-11 18:52:10|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739299940000|2025-02-11 18:52:20|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|4
1739299950000|2025-02-11 18:52:30|32.1|31.82|32.11|31.83|32.11|31.83|32.09|31.81|6
1739299960000|2025-02-11 18:52:40|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|2
1739299970000|2025-02-11 18:52:50|32.1|31.82|32.1|31.82|32.11|31.83|32.09|31.81|5
1739299980000|2025-02-11 18:53:00|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|6
1739299990000|2025-02-11 18:53:10|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|3
1739300000000|2025-02-11 18:53:20|32.11|31.83|32.08|31.8|32.11|31.83|32.08|31.8|4
1739300010000|2025-02-11 18:53:30|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739300020000|2025-02-11 18:53:40|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|3
1739300030000|2025-02-11 18:53:50|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|2
1739300040000|2025-02-11 18:54:00|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|2
1739300050000|2025-02-11 18:54:10|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|3
1739300060000|2025-02-11 18:54:20|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|3
1739300070000|2025-02-11 18:54:30|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739300080000|2025-02-11 18:54:40|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|4
1739300110000|2025-02-11 18:55:10|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739300120000|2025-02-11 18:55:20|32.04|31.76|32.02|31.74|32.04|31.76|32.02|31.74|3
1739300130000|2025-02-11 18:55:30|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1739300150000|2025-02-11 18:55:50|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1739300160000|2025-02-11 18:56:00|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739300170000|2025-02-11 18:56:10|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|3
1739300180000|2025-02-11 18:56:20|32.08|31.8|32.07|31.79|32.09|31.81|32.07|31.79|4
1739300190000|2025-02-11 18:56:30|32.06|31.78|32.08|31.8|32.09|31.81|32.06|31.78|6
1739300200000|2025-02-11 18:56:40|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|4
1739300210000|2025-02-11 18:56:50|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739300220000|2025-02-11 18:57:00|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|4
1739300230000|2025-02-11 18:57:10|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739300240000|2025-02-11 18:57:20|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739300250000|2025-02-11 18:57:30|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739300260000|2025-02-11 18:57:40|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|3
1739300270000|2025-02-11 18:57:50|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739300280000|2025-02-11 18:58:00|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739300360000|2025-02-11 18:59:20|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739300370000|2025-02-11 18:59:30|32.04|31.76|32.04|31.76|32.05|31.77|32.03|31.75|5
1739300380000|2025-02-11 18:59:40|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|2
1739300390000|2025-02-11 18:59:50|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739300400000|2025-02-11 19:00:00|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|3
1739300410000|2025-02-11 19:00:10|32.05|31.77|32.04|31.76|32.06|31.78|32.04|31.76|6
1739300420000|2025-02-11 19:00:20|32.03|31.75|32.05|31.77|32.05|31.77|32.02|31.74|4
1739300430000|2025-02-11 19:00:30|32.06|31.78|32.07|31.79|32.07|31.79|32.05|31.77|4
1739300440000|2025-02-11 19:00:40|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|4
1739300450000|2025-02-11 19:00:50|32.09|31.81|32.13|31.85|32.13|31.85|32.09|31.81|3
1739300460000|2025-02-11 19:01:00|32.12|31.84|32.14|31.86|32.14|31.86|32.12|31.84|3
1739300470000|2025-02-11 19:01:10|32.13|31.85|32.16|31.88|32.17|31.89|32.13|31.85|8
1739300480000|2025-02-11 19:01:20|32.15|31.87|32.15|31.87|32.15|31.87|32.14|31.86|5
1739300490000|2025-02-11 19:01:30|32.14|31.86|32.15|31.87|32.15|31.87|32.12|31.84|10
1739300500000|2025-02-11 19:01:40|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|3
1739300510000|2025-02-11 19:01:50|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|2
1739300530000|2025-02-11 19:02:10|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|2
1739300540000|2025-02-11 19:02:20|32.2|31.92|32.18|31.9|32.21|31.93|32.18|31.9|7
1739300550000|2025-02-11 19:02:30|32.17|31.89|32.15|31.87|32.17|31.89|32.15|31.87|2
1739300560000|2025-02-11 19:02:40|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739300570000|2025-02-11 19:02:50|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|3
1739300580000|2025-02-11 19:03:00|32.17|31.89|32.17|31.89|32.19|31.91|32.17|31.89|6
1739300590000|2025-02-11 19:03:10|32.18|31.9|32.18|31.9|32.19|31.91|32.18|31.9|3
1739300600000|2025-02-11 19:03:20|32.17|31.89|32.15|31.87|32.17|31.89|32.15|31.87|3
1739300610000|2025-02-11 19:03:30|32.16|31.88|32.21|31.93|32.21|31.93|32.16|31.88|4
1739300620000|2025-02-11 19:03:40|32.22|31.94|32.19|31.91|32.22|31.94|32.19|31.91|4
1739300630000|2025-02-11 19:03:50|32.2|31.92|32.2|31.92|32.2|31.92|32.19|31.91|3
1739300640000|2025-02-11 19:04:00|32.19|31.91|32.2|31.92|32.21|31.93|32.19|31.91|6
1739300650000|2025-02-11 19:04:10|32.21|31.93|32.19|31.91|32.21|31.93|32.19|31.91|3
1739300660000|2025-02-11 19:04:20|32.2|31.92|32.2|31.92|32.2|31.92|32.19|31.91|3
1739300670000|2025-02-11 19:04:30|32.19|31.91|32.19|31.91|32.21|31.93|32.19|31.91|5
1739300680000|2025-02-11 19:04:40|32.18|31.9|32.18|31.9|32.2|31.92|32.18|31.9|5
1739300690000|2025-02-11 19:04:50|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|4
1739300700000|2025-02-11 19:05:00|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|2
1739300720000|2025-02-11 19:05:20|32.17|31.89|32.19|31.91|32.19|31.91|32.17|31.89|3
1739300730000|2025-02-11 19:05:30|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739300740000|2025-02-11 19:05:40|32.17|31.89|32.14|31.86|32.17|31.89|32.14|31.86|3
1739300750000|2025-02-11 19:05:50|32.15|31.87|32.15|31.87|32.17|31.89|32.15|31.87|8
1739300760000|2025-02-11 19:06:00|32.16|31.88|32.18|31.9|32.18|31.9|32.16|31.88|5
1739300770000|2025-02-11 19:06:10|32.19|31.91|32.18|31.9|32.19|31.91|32.17|31.89|3
1739300780000|2025-02-11 19:06:20|32.17|31.89|32.18|31.9|32.19|31.91|32.17|31.89|7
1739300790000|2025-02-11 19:06:30|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739300800000|2025-02-11 19:06:40|32.2|31.92|32.2|31.92|32.22|31.94|32.2|31.92|7
1739300810000|2025-02-11 19:06:50|32.19|31.91|32.17|31.89|32.19|31.91|32.17|31.89|5
1739300820000|2025-02-11 19:07:00|32.18|31.9|32.17|31.89|32.18|31.9|32.16|31.88|6
1739300830000|2025-02-11 19:07:10|32.18|31.9|32.21|31.93|32.21|31.93|32.18|31.9|3
1739300840000|2025-02-11 19:07:20|32.2|31.92|32.2|31.92|32.21|31.93|32.2|31.92|3
1739300850000|2025-02-11 19:07:30|32.19|31.91|32.22|31.94|32.22|31.94|32.19|31.91|4
1739300860000|2025-02-11 19:07:40|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|2
1739300870000|2025-02-11 19:07:50|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739300890000|2025-02-11 19:08:10|32.22|31.94|32.21|31.93|32.22|31.94|32.21|31.93|2
1739300900000|2025-02-11 19:08:20|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739300920000|2025-02-11 19:08:40|32.21|31.93|32.2|31.92|32.22|31.94|32.2|31.92|4
1739300930000|2025-02-11 19:08:50|32.21|31.93|32.2|31.92|32.22|31.94|32.2|31.92|4
1739300940000|2025-02-11 19:09:00|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|2
1739300950000|2025-02-11 19:09:10|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|3
1739300960000|2025-02-11 19:09:20|32.18|31.9|32.17|31.89|32.19|31.91|32.17|31.89|4
1739300970000|2025-02-11 19:09:30|32.19|31.91|32.18|31.9|32.19|31.91|32.18|31.9|2
1739300980000|2025-02-11 19:09:40|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739301000000|2025-02-11 19:10:00|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1739301010000|2025-02-11 19:10:10|32.14|31.86|32.13|31.85|32.16|31.88|32.13|31.85|6
1739301020000|2025-02-11 19:10:20|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739301030000|2025-02-11 19:10:30|32.11|31.83|32.1|31.82|32.12|31.84|32.1|31.82|4
1739301040000|2025-02-11 19:10:40|32.09|31.81|32.09|31.81|32.1|31.82|32.08|31.8|6
1739301050000|2025-02-11 19:10:50|32.08|31.8|32.09|31.81|32.09|31.81|32.07|31.79|8
1739301060000|2025-02-11 19:11:00|32.08|31.8|32.08|31.8|32.09|31.81|32.07|31.79|5
1739301070000|2025-02-11 19:11:10|32.07|31.79|32.08|31.8|32.09|31.81|32.07|31.79|8
1739301080000|2025-02-11 19:11:20|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|4
1739301090000|2025-02-11 19:11:30|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|5
1739301100000|2025-02-11 19:11:40|32.11|31.83|32.11|31.83|32.12|31.84|32.11|31.83|5
1739301110000|2025-02-11 19:11:50|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|4
1739301120000|2025-02-11 19:12:00|32.14|31.86|32.11|31.83|32.14|31.86|32.11|31.83|6
1739301130000|2025-02-11 19:12:10|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|6
1739301150000|2025-02-11 19:12:30|32.11|31.83|32.1|31.82|32.11|31.83|32.09|31.81|4
1739301160000|2025-02-11 19:12:40|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739301170000|2025-02-11 19:12:50|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739301180000|2025-02-11 19:13:00|32.09|31.81|32.09|31.81|32.1|31.82|32.08|31.8|9
1739301190000|2025-02-11 19:13:10|32.1|31.82|32.08|31.8|32.1|31.82|32.08|31.8|3
1739301200000|2025-02-11 19:13:20|32.07|31.79|32.07|31.79|32.08|31.8|32.06|31.78|7
1739301220000|2025-02-11 19:13:40|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|3
1739301230000|2025-02-11 19:13:50|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739301240000|2025-02-11 19:14:00|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|4
1739301250000|2025-02-11 19:14:10|32.08|31.8|32.1|31.82|32.11|31.83|32.08|31.8|4
1739301260000|2025-02-11 19:14:20|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|4
1739301270000|2025-02-11 19:14:30|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|2
1739301280000|2025-02-11 19:14:40|32.11|31.83|32.09|31.81|32.11|31.83|32.09|31.81|3
1739301290000|2025-02-11 19:14:50|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|3
1739301300000|2025-02-11 19:15:00|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|4
1739301310000|2025-02-11 19:15:10|32.09|31.81|32.07|31.79|32.09|31.81|32.06|31.78|5
1739301320000|2025-02-11 19:15:20|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|3
1739301330000|2025-02-11 19:15:30|32.07|31.79|32.08|31.8|32.08|31.8|32.06|31.78|6
1739301340000|2025-02-11 19:15:40|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|3
1739301350000|2025-02-11 19:15:50|32.06|31.78|32.05|31.77|32.07|31.79|32.05|31.77|4
1739301360000|2025-02-11 19:16:00|32.04|31.76|32.01|31.73|32.04|31.76|32.01|31.73|6
1739301370000|2025-02-11 19:16:10|32|31.72|32.01|31.73|32.01|31.73|31.99|31.71|5
1739301380000|2025-02-11 19:16:20|32|31.72|31.98|31.7|32|31.72|31.98|31.7|6
1739301390000|2025-02-11 19:16:30|32|31.72|32.03|31.75|32.03|31.75|32|31.72|6
1739301400000|2025-02-11 19:16:40|32.04|31.76|32.03|31.75|32.04|31.76|32.02|31.74|10
1739301410000|2025-02-11 19:16:50|32.04|31.76|32.06|31.78|32.07|31.79|32.04|31.76|6
1739301420000|2025-02-11 19:17:00|32.05|31.77|32.06|31.78|32.07|31.79|32.05|31.77|5
1739301430000|2025-02-11 19:17:10|32.07|31.79|32.07|31.79|32.08|31.8|32.06|31.78|9
1739301440000|2025-02-11 19:17:20|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739301450000|2025-02-11 19:17:30|32.09|31.81|32.1|31.82|32.1|31.82|32.08|31.8|4
1739301460000|2025-02-11 19:17:40|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|4
1739301470000|2025-02-11 19:17:50|32.07|31.79|32.08|31.8|32.1|31.82|32.07|31.79|8
1739301480000|2025-02-11 19:18:00|32.07|31.79|32.09|31.81|32.09|31.81|32.06|31.78|10
1739301490000|2025-02-11 19:18:10|32.1|31.82|32.12|31.84|32.12|31.84|32.09|31.81|9
1739301500000|2025-02-11 19:18:20|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|4
1739301510000|2025-02-11 19:18:30|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|4
1739301520000|2025-02-11 19:18:40|32.13|31.85|32.15|31.87|32.16|31.88|32.13|31.85|6
1739301530000|2025-02-11 19:18:50|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|3
1739301540000|2025-02-11 19:19:00|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|5
1739301550000|2025-02-11 19:19:10|32.16|31.88|32.16|31.88|32.16|31.88|32.15|31.87|5
1739301560000|2025-02-11 19:19:20|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|4
1739301580000|2025-02-11 19:19:40|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|5
1739301590000|2025-02-11 19:19:50|32.18|31.9|32.18|31.9|32.19|31.91|32.17|31.89|9
1739301600000|2025-02-11 19:20:00|32.19|31.91|32.16|31.88|32.19|31.91|32.15|31.87|7
1739301610000|2025-02-11 19:20:10|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739301620000|2025-02-11 19:20:20|32.17|31.89|32.16|31.88|32.18|31.9|32.16|31.88|4
1739301630000|2025-02-11 19:20:30|32.17|31.89|32.18|31.9|32.18|31.9|32.16|31.88|4
1739301640000|2025-02-11 19:20:40|32.19|31.91|32.18|31.9|32.19|31.91|32.17|31.89|5
1739301650000|2025-02-11 19:20:50|32.17|31.89|32.18|31.9|32.18|31.9|32.17|31.89|6
1739301660000|2025-02-11 19:21:00|32.17|31.89|32.17|31.89|32.19|31.91|32.17|31.89|5
1739301670000|2025-02-11 19:21:10|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|2
1739301680000|2025-02-11 19:21:20|32.16|31.88|32.13|31.85|32.16|31.88|32.13|31.85|3
1739301700000|2025-02-11 19:21:40|32.15|31.87|32.14|31.86|32.16|31.88|32.13|31.85|10
1739301710000|2025-02-11 19:21:50|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739301720000|2025-02-11 19:22:00|32.14|31.86|32.12|31.84|32.14|31.86|32.12|31.84|5
1739301730000|2025-02-11 19:22:10|32.11|31.83|32.15|31.87|32.15|31.87|32.11|31.83|4
1739301740000|2025-02-11 19:22:20|32.16|31.88|32.15|31.87|32.16|31.88|32.14|31.86|6
1739301750000|2025-02-11 19:22:30|32.16|31.88|32.15|31.87|32.16|31.88|32.14|31.86|12
1739301770000|2025-02-11 19:22:50|32.16|31.88|32.18|31.9|32.18|31.9|32.15|31.87|7
1739301780000|2025-02-11 19:23:00|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|5
1739301790000|2025-02-11 19:23:10|32.18|31.9|32.18|31.9|32.18|31.9|32.17|31.89|11
1739301800000|2025-02-11 19:23:20|32.17|31.89|32.17|31.89|32.18|31.9|32.17|31.89|3
1739301820000|2025-02-11 19:23:40|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1739301830000|2025-02-11 19:23:50|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739301840000|2025-02-11 19:24:00|32.15|31.87|32.13|31.85|32.15|31.87|32.12|31.84|7
1739301850000|2025-02-11 19:24:10|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1739301860000|2025-02-11 19:24:20|32.11|31.83|32.11|31.83|32.12|31.84|32.11|31.83|7
1739301870000|2025-02-11 19:24:30|32.1|31.82|32.1|31.82|32.11|31.83|32.09|31.81|9
1739301880000|2025-02-11 19:24:40|32.09|31.81|32.08|31.8|32.09|31.81|32.07|31.79|6
1739301890000|2025-02-11 19:24:50|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739301900000|2025-02-11 19:25:00|32.08|31.8|32.07|31.79|32.09|31.81|32.07|31.79|8
1739301910000|2025-02-11 19:25:10|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739301920000|2025-02-11 19:25:20|32.04|31.76|32.01|31.73|32.04|31.76|32.01|31.73|6
1739301930000|2025-02-11 19:25:30|32|31.72|31.98|31.7|32|31.72|31.98|31.7|9
1739301940000|2025-02-11 19:25:40|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|7
1739301950000|2025-02-11 19:25:50|32|31.72|32|31.72|32.01|31.73|31.99|31.71|6
1739301960000|2025-02-11 19:26:00|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739301970000|2025-02-11 19:26:10|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739301980000|2025-02-11 19:26:20|32.02|31.74|32.04|31.76|32.05|31.77|32.02|31.74|10
1739301990000|2025-02-11 19:26:30|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|5
1739302000000|2025-02-11 19:26:40|32|31.72|31.99|31.71|32.01|31.73|31.99|31.71|4
1739302010000|2025-02-11 19:26:50|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739302020000|2025-02-11 19:27:00|31.97|31.69|31.99|31.71|32|31.72|31.97|31.69|6
1739302030000|2025-02-11 19:27:10|31.98|31.7|31.96|31.68|31.98|31.7|31.95|31.67|7
1739302040000|2025-02-11 19:27:20|31.95|31.67|31.98|31.7|31.98|31.7|31.95|31.67|5
1739302050000|2025-02-11 19:27:30|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|4
1739302060000|2025-02-11 19:27:40|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|3
1739302070000|2025-02-11 19:27:50|31.94|31.66|31.89|31.61|31.94|31.66|31.89|31.61|8
1739302080000|2025-02-11 19:28:00|31.9|31.62|31.91|31.63|31.93|31.65|31.89|31.61|9
1739302090000|2025-02-11 19:28:10|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739302110000|2025-02-11 19:28:30|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|4
1739302120000|2025-02-11 19:28:40|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|4
1739302130000|2025-02-11 19:28:50|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|6
1739302140000|2025-02-11 19:29:00|31.93|31.65|31.94|31.66|31.97|31.69|31.93|31.65|11
1739302150000|2025-02-11 19:29:10|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|8
1739302160000|2025-02-11 19:29:20|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|6
1739302170000|2025-02-11 19:29:30|31.97|31.69|31.95|31.67|31.97|31.69|31.94|31.66|5
1739302180000|2025-02-11 19:29:40|31.94|31.66|31.92|31.64|31.95|31.67|31.92|31.64|5
1739302190000|2025-02-11 19:29:50|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|4
1739302200000|2025-02-11 19:30:00|31.93|31.65|31.91|31.63|31.94|31.66|31.91|31.63|10
1739302210000|2025-02-11 19:30:10|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|4
1739302220000|2025-02-11 19:30:20|31.88|31.6|31.83|31.55|31.88|31.6|31.83|31.55|8
1739302230000|2025-02-11 19:30:30|31.84|31.56|31.82|31.54|31.84|31.56|31.82|31.54|5
1739302240000|2025-02-11 19:30:40|31.81|31.53|31.81|31.53|31.82|31.54|31.8|31.52|5
1739302250000|2025-02-11 19:30:50|31.8|31.52|31.79|31.51|31.81|31.53|31.79|31.51|4
1739302260000|2025-02-11 19:31:00|31.8|31.52|31.84|31.56|31.85|31.57|31.79|31.51|10
1739302270000|2025-02-11 19:31:10|31.83|31.55|31.91|31.63|31.91|31.63|31.82|31.54|10
1739302280000|2025-02-11 19:31:20|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|3
1739302290000|2025-02-11 19:31:30|31.93|31.65|31.96|31.68|31.96|31.68|31.92|31.64|6
1739302300000|2025-02-11 19:31:40|31.97|31.69|31.96|31.68|31.98|31.7|31.96|31.68|7
1739302310000|2025-02-11 19:31:50|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|6
1739302320000|2025-02-11 19:32:00|31.95|31.67|31.98|31.7|31.99|31.71|31.95|31.67|8
1739302330000|2025-02-11 19:32:10|31.99|31.71|31.99|31.71|32.01|31.73|31.99|31.71|5
1739302340000|2025-02-11 19:32:20|31.98|31.7|31.98|31.7|32|31.72|31.95|31.67|11
1739302350000|2025-02-11 19:32:30|31.99|31.71|31.99|31.71|32.01|31.73|31.99|31.71|5
1739302360000|2025-02-11 19:32:40|31.98|31.7|31.98|31.7|31.98|31.7|31.96|31.68|9
1739302370000|2025-02-11 19:32:50|31.99|31.71|31.99|31.71|32|31.72|31.98|31.7|5
1739302380000|2025-02-11 19:33:00|32|31.72|31.97|31.69|32|31.72|31.97|31.69|4
1739302390000|2025-02-11 19:33:10|31.98|31.7|31.97|31.69|31.99|31.71|31.97|31.69|6
1739302400000|2025-02-11 19:33:20|31.96|31.68|31.97|31.69|31.98|31.7|31.96|31.68|4
1739302410000|2025-02-11 19:33:30|31.96|31.68|31.92|31.64|31.96|31.68|31.92|31.64|9
1739302420000|2025-02-11 19:33:40|31.91|31.63|31.89|31.61|31.92|31.64|31.89|31.61|5
1739302430000|2025-02-11 19:33:50|31.9|31.62|31.87|31.59|31.9|31.62|31.87|31.59|6
1739302440000|2025-02-11 19:34:00|31.86|31.58|31.85|31.57|31.86|31.58|31.84|31.56|6
1739302450000|2025-02-11 19:34:10|31.84|31.56|31.84|31.56|31.86|31.58|31.84|31.56|4
1739302460000|2025-02-11 19:34:20|31.85|31.57|31.85|31.57|31.85|31.57|31.83|31.55|9
1739302470000|2025-02-11 19:34:30|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|8
1739302480000|2025-02-11 19:34:40|31.84|31.56|31.83|31.55|31.84|31.56|31.83|31.55|2
1739302490000|2025-02-11 19:34:50|31.84|31.56|31.85|31.57|31.85|31.57|31.83|31.55|4
1739302500000|2025-02-11 19:35:00|31.86|31.58|31.85|31.57|31.86|31.58|31.83|31.55|6
1739302510000|2025-02-11 19:35:10|31.84|31.56|31.83|31.55|31.87|31.59|31.83|31.55|10
1739302520000|2025-02-11 19:35:20|31.84|31.56|31.82|31.54|31.84|31.56|31.82|31.54|3
1739302530000|2025-02-11 19:35:30|31.83|31.55|31.82|31.54|31.84|31.56|31.81|31.53|7
1739302540000|2025-02-11 19:35:40|31.83|31.55|31.81|31.53|31.83|31.55|31.81|31.53|5
1739302550000|2025-02-11 19:35:50|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|6
1739302560000|2025-02-11 19:36:00|31.82|31.54|31.81|31.53|31.83|31.55|31.81|31.53|6
1739302570000|2025-02-11 19:36:10|31.8|31.52|31.84|31.56|31.84|31.56|31.8|31.52|7
1739302580000|2025-02-11 19:36:20|31.83|31.55|31.83|31.55|31.84|31.56|31.82|31.54|12
1739302590000|2025-02-11 19:36:30|31.84|31.56|31.85|31.57|31.85|31.57|31.83|31.55|4
1739302620000|2025-02-11 19:37:00|31.86|31.58|31.84|31.56|31.86|31.58|31.84|31.56|7
1739302630000|2025-02-11 19:37:10|31.83|31.55|31.81|31.53|31.83|31.55|31.81|31.53|7
1739302640000|2025-02-11 19:37:20|31.8|31.52|31.82|31.54|31.83|31.55|31.8|31.52|11
1739302650000|2025-02-11 19:37:30|31.83|31.55|31.79|31.51|31.84|31.56|31.79|31.51|9
1739302660000|2025-02-11 19:37:40|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739302670000|2025-02-11 19:37:50|31.8|31.52|31.79|31.51|31.8|31.52|31.77|31.49|8
1739302680000|2025-02-11 19:38:00|31.78|31.5|31.78|31.5|31.79|31.51|31.77|31.49|7
1739302690000|2025-02-11 19:38:10|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739302700000|2025-02-11 19:38:20|31.79|31.51|31.76|31.48|31.8|31.52|31.76|31.48|8
1739302710000|2025-02-11 19:38:30|31.75|31.47|31.77|31.49|31.78|31.5|31.75|31.47|5
1739302720000|2025-02-11 19:38:40|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|2
1739302730000|2025-02-11 19:38:50|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739302740000|2025-02-11 19:39:00|31.77|31.49|31.77|31.49|31.78|31.5|31.75|31.47|7
1739302750000|2025-02-11 19:39:10|31.78|31.5|31.8|31.52|31.81|31.53|31.77|31.49|8
1739302760000|2025-02-11 19:39:20|31.79|31.51|31.77|31.49|31.79|31.51|31.77|31.49|3
1739302770000|2025-02-11 19:39:30|31.76|31.48|31.76|31.48|31.77|31.49|31.76|31.48|7
1739302780000|2025-02-11 19:39:40|31.77|31.49|31.76|31.48|31.78|31.5|31.76|31.48|4
1739302790000|2025-02-11 19:39:50|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|4
1739302800000|2025-02-11 19:40:00|31.77|31.49|31.78|31.5|31.78|31.5|31.76|31.48|6
1739302810000|2025-02-11 19:40:10|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|4
1739302820000|2025-02-11 19:40:20|31.79|31.51|31.75|31.47|31.79|31.51|31.75|31.47|7
1739302830000|2025-02-11 19:40:30|31.74|31.46|31.76|31.48|31.77|31.49|31.74|31.46|6
1739302840000|2025-02-11 19:40:40|31.77|31.49|31.75|31.47|31.78|31.5|31.74|31.46|7
1739302850000|2025-02-11 19:40:50|31.74|31.46|31.72|31.44|31.74|31.46|31.72|31.44|5
1739302860000|2025-02-11 19:41:00|31.71|31.43|31.73|31.45|31.73|31.45|31.71|31.43|4
1739302870000|2025-02-11 19:41:10|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|5
1739302880000|2025-02-11 19:41:20|31.75|31.47|31.75|31.47|31.75|31.47|31.73|31.45|5
1739302890000|2025-02-11 19:41:30|31.74|31.46|31.74|31.46|31.75|31.47|31.73|31.45|7
1739302900000|2025-02-11 19:41:40|31.75|31.47|31.76|31.48|31.76|31.48|31.74|31.46|8
1739302910000|2025-02-11 19:41:50|31.77|31.49|31.76|31.48|31.77|31.49|31.75|31.47|6
1739302920000|2025-02-11 19:42:00|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|9
1739302930000|2025-02-11 19:42:10|31.78|31.5|31.81|31.53|31.81|31.53|31.78|31.5|8
1739302950000|2025-02-11 19:42:30|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|2
1739302960000|2025-02-11 19:42:40|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|6
1739302970000|2025-02-11 19:42:50|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739302980000|2025-02-11 19:43:00|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1739302990000|2025-02-11 19:43:10|31.82|31.54|31.79|31.51|31.82|31.54|31.78|31.5|7
1739303000000|2025-02-11 19:43:20|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|5
1739303010000|2025-02-11 19:43:30|31.79|31.51|31.79|31.51|31.8|31.52|31.78|31.5|6
1739303020000|2025-02-11 19:43:40|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739303030000|2025-02-11 19:43:50|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|3
1739303040000|2025-02-11 19:44:00|31.77|31.49|31.79|31.51|31.8|31.52|31.77|31.49|5
1739303050000|2025-02-11 19:44:10|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|2
1739303060000|2025-02-11 19:44:20|31.8|31.52|31.8|31.52|31.8|31.52|31.8|31.52|1
1739303070000|2025-02-11 19:44:30|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|5
1739303080000|2025-02-11 19:44:40|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|5
1739303090000|2025-02-11 19:44:50|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|3
1739303100000|2025-02-11 19:45:00|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|3
1739303110000|2025-02-11 19:45:10|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|8
1739303120000|2025-02-11 19:45:20|31.75|31.47|31.8|31.52|31.8|31.52|31.75|31.47|7
1739303130000|2025-02-11 19:45:30|31.81|31.53|31.82|31.54|31.82|31.54|31.8|31.52|4
1739303140000|2025-02-11 19:45:40|31.81|31.53|31.78|31.5|31.82|31.54|31.78|31.5|10
1739303150000|2025-02-11 19:45:50|31.77|31.49|31.74|31.46|31.77|31.49|31.74|31.46|4
1739303160000|2025-02-11 19:46:00|31.75|31.47|31.75|31.47|31.77|31.49|31.75|31.47|7
1739303170000|2025-02-11 19:46:10|31.76|31.48|31.74|31.46|31.76|31.48|31.73|31.45|5
1739303180000|2025-02-11 19:46:20|31.75|31.47|31.78|31.5|31.79|31.51|31.75|31.47|5
1739303190000|2025-02-11 19:46:30|31.79|31.51|31.75|31.47|31.8|31.52|31.75|31.47|7
1739303200000|2025-02-11 19:46:40|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|3
1739303210000|2025-02-11 19:46:50|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|4
1739303220000|2025-02-11 19:47:00|31.73|31.45|31.79|31.51|31.79|31.51|31.73|31.45|8
1739303230000|2025-02-11 19:47:10|31.78|31.5|31.75|31.47|31.78|31.5|31.75|31.47|6
1739303240000|2025-02-11 19:47:20|31.76|31.48|31.78|31.5|31.79|31.51|31.75|31.47|10
1739303250000|2025-02-11 19:47:30|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|6
1739303260000|2025-02-11 19:47:40|31.77|31.49|31.79|31.51|31.79|31.51|31.77|31.49|3
1739303270000|2025-02-11 19:47:50|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|4
1739303280000|2025-02-11 19:48:00|31.8|31.52|31.8|31.52|31.82|31.54|31.79|31.51|6
1739303290000|2025-02-11 19:48:10|31.79|31.51|31.77|31.49|31.8|31.52|31.77|31.49|6
1739303300000|2025-02-11 19:48:20|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739303310000|2025-02-11 19:48:30|31.77|31.49|31.75|31.47|31.77|31.49|31.75|31.47|3
1739303320000|2025-02-11 19:48:40|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739303330000|2025-02-11 19:48:50|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739303340000|2025-02-11 19:49:00|31.73|31.45|31.75|31.47|31.76|31.48|31.71|31.43|8
1739303350000|2025-02-11 19:49:10|31.76|31.48|31.76|31.48|31.77|31.49|31.75|31.47|5
1739303360000|2025-02-11 19:49:20|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|3
1739303370000|2025-02-11 19:49:30|31.78|31.5|31.77|31.49|31.78|31.5|31.76|31.48|10
1739303380000|2025-02-11 19:49:40|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739303390000|2025-02-11 19:49:50|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739303400000|2025-02-11 19:50:00|31.74|31.46|31.77|31.49|31.77|31.49|31.74|31.46|4
1739303410000|2025-02-11 19:50:10|31.78|31.5|31.79|31.51|31.8|31.52|31.78|31.5|7
1739303420000|2025-02-11 19:50:20|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|4
1739303430000|2025-02-11 19:50:30|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|6
1739303440000|2025-02-11 19:50:40|31.82|31.54|31.82|31.54|31.83|31.55|31.81|31.53|5
1739303450000|2025-02-11 19:50:50|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739303460000|2025-02-11 19:51:00|31.79|31.51|31.83|31.55|31.83|31.55|31.79|31.51|4
1739303470000|2025-02-11 19:51:10|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|5
1739303480000|2025-02-11 19:51:20|31.85|31.57|31.85|31.57|31.87|31.59|31.85|31.57|7
1739303490000|2025-02-11 19:51:30|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739303500000|2025-02-11 19:51:40|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|5
1739303510000|2025-02-11 19:51:50|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|4
1739303520000|2025-02-11 19:52:00|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739303530000|2025-02-11 19:52:10|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|5
1739303540000|2025-02-11 19:52:20|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|4
1739303550000|2025-02-11 19:52:30|31.87|31.59|31.89|31.61|31.89|31.61|31.87|31.59|3
1739303560000|2025-02-11 19:52:40|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|5
1739303570000|2025-02-11 19:52:50|31.91|31.63|31.94|31.66|31.94|31.66|31.9|31.62|8
1739303580000|2025-02-11 19:53:00|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739303590000|2025-02-11 19:53:10|31.94|31.66|31.93|31.65|31.95|31.67|31.92|31.64|5
1739303600000|2025-02-11 19:53:20|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739303610000|2025-02-11 19:53:30|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|4
1739303620000|2025-02-11 19:53:40|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739303630000|2025-02-11 19:53:50|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739303640000|2025-02-11 19:54:00|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|3
1739303650000|2025-02-11 19:54:10|31.9|31.62|31.9|31.62|31.91|31.63|31.88|31.6|6
1739303660000|2025-02-11 19:54:20|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|5
1739303680000|2025-02-11 19:54:40|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|3
1739303690000|2025-02-11 19:54:50|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|5
1739303700000|2025-02-11 19:55:00|31.9|31.62|31.89|31.61|31.92|31.64|31.89|31.61|10
1739303710000|2025-02-11 19:55:10|31.88|31.6|31.85|31.57|31.88|31.6|31.85|31.57|4
1739303720000|2025-02-11 19:55:20|31.84|31.56|31.85|31.57|31.86|31.58|31.84|31.56|5
1739303740000|2025-02-11 19:55:40|31.86|31.58|31.84|31.56|31.86|31.58|31.84|31.56|5
1739303750000|2025-02-11 19:55:50|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|3
1739303760000|2025-02-11 19:56:00|31.84|31.56|31.87|31.59|31.87|31.59|31.84|31.56|6
1739303770000|2025-02-11 19:56:10|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|7
1739303780000|2025-02-11 19:56:20|31.89|31.61|31.9|31.62|31.9|31.62|31.88|31.6|4
1739303790000|2025-02-11 19:56:30|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|3
1739303800000|2025-02-11 19:56:40|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739303810000|2025-02-11 19:56:50|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739303820000|2025-02-11 19:57:00|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|6
1739303830000|2025-02-11 19:57:10|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|6
1739303840000|2025-02-11 19:57:20|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|7
1739303850000|2025-02-11 19:57:30|31.9|31.62|31.9|31.62|31.92|31.64|31.9|31.62|7
1739303860000|2025-02-11 19:57:40|31.91|31.63|31.91|31.63|31.92|31.64|31.9|31.62|7
1739303880000|2025-02-11 19:58:00|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|3
1739303890000|2025-02-11 19:58:10|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1739303900000|2025-02-11 19:58:20|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739303910000|2025-02-11 19:58:30|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|2
1739303920000|2025-02-11 19:58:40|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739303940000|2025-02-11 19:59:00|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739303950000|2025-02-11 19:59:10|31.91|31.63|31.88|31.6|31.91|31.63|31.88|31.6|4
1739303960000|2025-02-11 19:59:20|31.89|31.61|31.87|31.59|31.89|31.61|31.87|31.59|5
1739303980000|2025-02-11 19:59:40|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739303990000|2025-02-11 19:59:50|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739304000000|2025-02-11 20:00:00|31.85|31.57|31.82|31.54|31.85|31.57|31.82|31.54|4
1739304010000|2025-02-11 20:00:10|31.81|31.53|31.84|31.56|31.84|31.56|31.8|31.52|7
1739304020000|2025-02-11 20:00:20|31.83|31.55|31.85|31.57|31.87|31.59|31.83|31.55|8
1739304030000|2025-02-11 20:00:30|31.86|31.58|31.86|31.58|31.87|31.59|31.85|31.57|4
1739304040000|2025-02-11 20:00:40|31.85|31.57|31.85|31.57|31.86|31.58|31.84|31.56|4
1739304050000|2025-02-11 20:00:50|31.84|31.56|31.86|31.58|31.86|31.58|31.83|31.55|6
1739304060000|2025-02-11 20:01:00|31.85|31.57|31.87|31.59|31.87|31.59|31.84|31.56|5
1739304070000|2025-02-11 20:01:10|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739304080000|2025-02-11 20:01:20|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739304090000|2025-02-11 20:01:30|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|5
1739304100000|2025-02-11 20:01:40|31.87|31.59|31.87|31.59|31.87|31.59|31.87|31.59|1
1739304110000|2025-02-11 20:01:50|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739304120000|2025-02-11 20:02:00|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|9
1739304130000|2025-02-11 20:02:10|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|4
1739304140000|2025-02-11 20:02:20|31.89|31.61|31.93|31.65|31.93|31.65|31.88|31.6|12
1739304150000|2025-02-11 20:02:30|31.94|31.66|31.95|31.67|31.96|31.68|31.93|31.65|8
1739304160000|2025-02-11 20:02:40|31.94|31.66|31.93|31.65|31.94|31.66|31.92|31.64|5
1739304170000|2025-02-11 20:02:50|31.94|31.66|31.92|31.64|31.95|31.67|31.92|31.64|5
1739304180000|2025-02-11 20:03:00|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739304190000|2025-02-11 20:03:10|31.9|31.62|31.91|31.63|31.93|31.65|31.9|31.62|5
1739304220000|2025-02-11 20:03:40|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739304230000|2025-02-11 20:03:50|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739304240000|2025-02-11 20:04:00|31.98|31.7|32|31.72|32.01|31.73|31.97|31.69|6
1739304250000|2025-02-11 20:04:10|31.99|31.71|32|31.72|32|31.72|31.99|31.71|2
1739304260000|2025-02-11 20:04:20|31.99|31.71|31.95|31.67|32|31.72|31.95|31.67|11
1739304270000|2025-02-11 20:04:30|31.96|31.68|32|31.72|32|31.72|31.96|31.68|6
1739304290000|2025-02-11 20:04:50|32.01|31.73|32|31.72|32.01|31.73|32|31.72|4
1739304300000|2025-02-11 20:05:00|32.01|31.73|31.98|31.7|32.01|31.73|31.98|31.7|4
1739304310000|2025-02-11 20:05:10|31.99|31.71|31.99|31.71|32.01|31.73|31.98|31.7|6
1739304320000|2025-02-11 20:05:20|32.01|31.73|32.01|31.73|32.02|31.74|32|31.72|9
1739304330000|2025-02-11 20:05:30|32|31.72|31.99|31.71|32|31.72|31.99|31.71|2
1739304340000|2025-02-11 20:05:40|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|3
1739304350000|2025-02-11 20:05:50|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739304360000|2025-02-11 20:06:00|32.06|31.78|32.08|31.8|32.08|31.8|32.06|31.78|5
1739304370000|2025-02-11 20:06:10|32.07|31.79|32.08|31.8|32.09|31.81|32.06|31.78|7
1739304380000|2025-02-11 20:06:20|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|3
1739304390000|2025-02-11 20:06:30|32.04|31.76|32.08|31.8|32.08|31.8|32.04|31.76|5
1739304410000|2025-02-11 20:06:50|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|3
1739304420000|2025-02-11 20:07:00|32.08|31.8|32.08|31.8|32.09|31.81|32.07|31.79|5
1739304430000|2025-02-11 20:07:10|32.07|31.79|32.06|31.78|32.08|31.8|32.06|31.78|4
1739304440000|2025-02-11 20:07:20|32.05|31.77|32.07|31.79|32.07|31.79|32.05|31.77|5
1739304450000|2025-02-11 20:07:30|32.06|31.78|32.07|31.79|32.09|31.81|32.06|31.78|7
1739304460000|2025-02-11 20:07:40|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|3
1739304470000|2025-02-11 20:07:50|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|5
1739304480000|2025-02-11 20:08:00|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|7
1739304490000|2025-02-11 20:08:10|32.07|31.79|32.11|31.83|32.11|31.83|32.07|31.79|6
1739304500000|2025-02-11 20:08:20|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739304510000|2025-02-11 20:08:30|32.13|31.85|32.13|31.85|32.14|31.86|32.13|31.85|3
1739304530000|2025-02-11 20:08:50|32.15|31.87|32.14|31.86|32.16|31.88|32.14|31.86|4
1739304540000|2025-02-11 20:09:00|32.13|31.85|32.19|31.91|32.19|31.91|32.13|31.85|8
1739304550000|2025-02-11 20:09:10|32.18|31.9|32.14|31.86|32.18|31.9|32.14|31.86|7
1739304560000|2025-02-11 20:09:20|32.16|31.88|32.17|31.89|32.18|31.9|32.16|31.88|4
1739304570000|2025-02-11 20:09:30|32.18|31.9|32.19|31.91|32.2|31.92|32.18|31.9|4
1739304580000|2025-02-11 20:09:40|32.18|31.9|32.19|31.91|32.19|31.91|32.18|31.9|4
1739304590000|2025-02-11 20:09:50|32.18|31.9|32.19|31.91|32.19|31.91|32.18|31.9|2
1739304610000|2025-02-11 20:10:10|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1739304620000|2025-02-11 20:10:20|32.12|31.84|32.11|31.83|32.12|31.84|32.1|31.82|4
1739304630000|2025-02-11 20:10:30|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|2
1739304640000|2025-02-11 20:10:40|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1739304650000|2025-02-11 20:10:50|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|4
1739304660000|2025-02-11 20:11:00|32.09|31.81|32.08|31.8|32.1|31.82|32.08|31.8|4
1739304670000|2025-02-11 20:11:10|32.09|31.81|32.11|31.83|32.11|31.83|32.09|31.81|5
1739304680000|2025-02-11 20:11:20|32.12|31.84|32.11|31.83|32.12|31.84|32.1|31.82|4
1739304690000|2025-02-11 20:11:30|32.1|31.82|32.09|31.81|32.11|31.83|32.08|31.8|6
1739304700000|2025-02-11 20:11:40|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739304710000|2025-02-11 20:11:50|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739304720000|2025-02-11 20:12:00|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739304730000|2025-02-11 20:12:10|32.04|31.76|32.07|31.79|32.07|31.79|32.04|31.76|5
1739304740000|2025-02-11 20:12:20|32.08|31.8|32.05|31.77|32.08|31.8|32.05|31.77|6
1739304750000|2025-02-11 20:12:30|32.06|31.78|32.05|31.77|32.06|31.78|32.04|31.76|3
1739304760000|2025-02-11 20:12:40|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|5
1739304770000|2025-02-11 20:12:50|32.05|31.77|32.05|31.77|32.06|31.78|32.04|31.76|5
1739304780000|2025-02-11 20:13:00|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|9
1739304790000|2025-02-11 20:13:10|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739304810000|2025-02-11 20:13:30|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739304820000|2025-02-11 20:13:40|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|4
1739304830000|2025-02-11 20:13:50|32.04|31.76|32.06|31.78|32.06|31.78|32.04|31.76|3
1739304840000|2025-02-11 20:14:00|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739304850000|2025-02-11 20:14:10|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739304860000|2025-02-11 20:14:20|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739304870000|2025-02-11 20:14:30|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739304880000|2025-02-11 20:14:40|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739304890000|2025-02-11 20:14:50|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|3
1739304900000|2025-02-11 20:15:00|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1739304910000|2025-02-11 20:15:10|32.03|31.75|32.03|31.75|32.03|31.75|32.01|31.73|7
1739304920000|2025-02-11 20:15:20|32.02|31.74|32.02|31.74|32.03|31.75|32.01|31.73|4
1739304930000|2025-02-11 20:15:30|32.01|31.73|31.98|31.7|32.01|31.73|31.98|31.7|10
1739304940000|2025-02-11 20:15:40|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|5
1739304950000|2025-02-11 20:15:50|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|3
1739304960000|2025-02-11 20:16:00|31.97|31.69|31.94|31.66|31.97|31.69|31.94|31.66|6
1739304970000|2025-02-11 20:16:10|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|4
1739304980000|2025-02-11 20:16:20|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|4
1739305010000|2025-02-11 20:16:50|31.93|31.65|31.93|31.65|31.93|31.65|31.91|31.63|5
1739305020000|2025-02-11 20:17:00|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|5
1739305030000|2025-02-11 20:17:10|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1739305040000|2025-02-11 20:17:20|31.94|31.66|31.95|31.67|31.95|31.67|31.93|31.65|4
1739305050000|2025-02-11 20:17:30|31.94|31.66|31.93|31.65|31.94|31.66|31.92|31.64|10
1739305060000|2025-02-11 20:17:40|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1739305070000|2025-02-11 20:17:50|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739305080000|2025-02-11 20:18:00|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1739305090000|2025-02-11 20:18:10|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739305100000|2025-02-11 20:18:20|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1739305110000|2025-02-11 20:18:30|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|6
1739305120000|2025-02-11 20:18:40|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739305130000|2025-02-11 20:18:50|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739305140000|2025-02-11 20:19:00|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|4
1739305150000|2025-02-11 20:19:10|31.92|31.64|31.93|31.65|31.93|31.65|31.91|31.63|8
1739305160000|2025-02-11 20:19:20|31.92|31.64|31.92|31.64|31.94|31.66|31.91|31.63|7
1739305170000|2025-02-11 20:19:30|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739305180000|2025-02-11 20:19:40|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739305200000|2025-02-11 20:20:00|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|6
1739305210000|2025-02-11 20:20:10|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739305220000|2025-02-11 20:20:20|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|3
1739305230000|2025-02-11 20:20:30|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739305250000|2025-02-11 20:20:50|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|3
1739305260000|2025-02-11 20:21:00|31.91|31.63|31.9|31.62|31.92|31.64|31.89|31.61|6
1739305270000|2025-02-11 20:21:10|31.91|31.63|31.88|31.6|31.91|31.63|31.88|31.6|8
1739305280000|2025-02-11 20:21:20|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|7
1739305290000|2025-02-11 20:21:30|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739305300000|2025-02-11 20:21:40|31.91|31.63|31.93|31.65|31.93|31.65|31.91|31.63|3
1739305310000|2025-02-11 20:21:50|31.92|31.64|31.93|31.65|31.94|31.66|31.92|31.64|8
1739305320000|2025-02-11 20:22:00|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|7
1739305330000|2025-02-11 20:22:10|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|3
1739305340000|2025-02-11 20:22:20|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739305350000|2025-02-11 20:22:30|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739305360000|2025-02-11 20:22:40|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739305370000|2025-02-11 20:22:50|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|5
1739305390000|2025-02-11 20:23:10|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739305400000|2025-02-11 20:23:20|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|5
1739305410000|2025-02-11 20:23:30|31.93|31.65|31.96|31.68|31.96|31.68|31.93|31.65|4
1739305420000|2025-02-11 20:23:40|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739305430000|2025-02-11 20:23:50|31.97|31.69|31.98|31.7|31.98|31.7|31.96|31.68|4
1739305440000|2025-02-11 20:24:00|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|5
1739305450000|2025-02-11 20:24:10|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|4
1739305470000|2025-02-11 20:24:30|31.96|31.68|31.94|31.66|31.96|31.68|31.94|31.66|3
1739305480000|2025-02-11 20:24:40|31.95|31.67|31.93|31.65|31.95|31.67|31.92|31.64|5
1739305490000|2025-02-11 20:24:50|31.92|31.64|31.91|31.63|31.93|31.65|31.91|31.63|4
1739305500000|2025-02-11 20:25:00|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|3
1739305520000|2025-02-11 20:25:20|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739305530000|2025-02-11 20:25:30|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739305540000|2025-02-11 20:25:40|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739305550000|2025-02-11 20:25:50|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|4
1739305560000|2025-02-11 20:26:00|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|4
1739305570000|2025-02-11 20:26:10|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|2
1739305590000|2025-02-11 20:26:30|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|3
1739305600000|2025-02-11 20:26:40|31.89|31.61|31.9|31.62|31.91|31.63|31.89|31.61|4
1739305610000|2025-02-11 20:26:50|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739305620000|2025-02-11 20:27:00|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|3
1739305630000|2025-02-11 20:27:10|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|3
1739305640000|2025-02-11 20:27:20|31.91|31.63|31.92|31.64|31.92|31.64|31.9|31.62|4
1739305650000|2025-02-11 20:27:30|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739305660000|2025-02-11 20:27:40|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1739305710000|2025-02-11 20:28:30|31.92|31.64|31.95|31.67|31.95|31.67|31.92|31.64|4
1739305720000|2025-02-11 20:28:40|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|4
1739305730000|2025-02-11 20:28:50|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|3
1739305740000|2025-02-11 20:29:00|31.97|31.69|32|31.72|32|31.72|31.97|31.69|5
1739305750000|2025-02-11 20:29:10|31.99|31.71|32|31.72|32|31.72|31.99|31.71|2
1739305760000|2025-02-11 20:29:20|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|2
1739305780000|2025-02-11 20:29:40|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|4
1739305790000|2025-02-11 20:29:50|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|4
1739305800000|2025-02-11 20:30:00|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|7
1739305810000|2025-02-11 20:30:10|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|3
1739305820000|2025-02-11 20:30:20|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|7
1739305830000|2025-02-11 20:30:30|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|4
1739305840000|2025-02-11 20:30:40|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|4
1739305850000|2025-02-11 20:30:50|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739305880000|2025-02-11 20:31:20|32.03|31.75|32.07|31.79|32.07|31.79|32.03|31.75|7
1739305890000|2025-02-11 20:31:30|32.06|31.78|32.06|31.78|32.07|31.79|32.05|31.77|5
1739305900000|2025-02-11 20:31:40|32.07|31.79|32.09|31.81|32.09|31.81|32.07|31.79|3
1739305920000|2025-02-11 20:32:00|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739305930000|2025-02-11 20:32:10|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|2
1739305940000|2025-02-11 20:32:20|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|2
1739305950000|2025-02-11 20:32:30|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739305960000|2025-02-11 20:32:40|32.14|31.86|32.17|31.89|32.18|31.9|32.14|31.86|6
1739305970000|2025-02-11 20:32:50|32.18|31.9|32.21|31.93|32.21|31.93|32.18|31.9|9
1739305980000|2025-02-11 20:33:00|32.2|31.92|32.2|31.92|32.21|31.93|32.18|31.9|9
1739305990000|2025-02-11 20:33:10|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739306000000|2025-02-11 20:33:20|32.18|31.9|32.17|31.89|32.19|31.91|32.17|31.89|8
1739306010000|2025-02-11 20:33:30|32.18|31.9|32.19|31.91|32.19|31.91|32.18|31.9|2
1739306020000|2025-02-11 20:33:40|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1739306040000|2025-02-11 20:34:00|32.22|31.94|32.22|31.94|32.23|31.95|32.22|31.94|3
1739306050000|2025-02-11 20:34:10|32.2|31.92|32.2|31.92|32.21|31.93|32.2|31.92|5
1739306060000|2025-02-11 20:34:20|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|4
1739306080000|2025-02-11 20:34:40|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739306090000|2025-02-11 20:34:50|32.2|31.92|32.21|31.93|32.21|31.93|32.19|31.91|3
1739306100000|2025-02-11 20:35:00|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739306110000|2025-02-11 20:35:10|32.19|31.91|32.17|31.89|32.19|31.91|32.16|31.88|11
1739306120000|2025-02-11 20:35:20|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|6
1739306130000|2025-02-11 20:35:30|32.16|31.88|32.14|31.86|32.16|31.88|32.14|31.86|3
1739306140000|2025-02-11 20:35:40|32.13|31.85|32.13|31.85|32.14|31.86|32.13|31.85|3
1739306150000|2025-02-11 20:35:50|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|6
1739306160000|2025-02-11 20:36:00|32.16|31.88|32.18|31.9|32.18|31.9|32.15|31.87|7
1739306170000|2025-02-11 20:36:10|32.17|31.89|32.15|31.87|32.17|31.89|32.15|31.87|3
1739306180000|2025-02-11 20:36:20|32.14|31.86|32.15|31.87|32.16|31.88|32.13|31.85|8
1739306190000|2025-02-11 20:36:30|32.14|31.86|32.18|31.9|32.18|31.9|32.14|31.86|9
1739306200000|2025-02-11 20:36:40|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1739306210000|2025-02-11 20:36:50|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|7
1739306220000|2025-02-11 20:37:00|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1739306230000|2025-02-11 20:37:10|32.12|31.84|32.13|31.85|32.13|31.85|32.11|31.83|8
1739306240000|2025-02-11 20:37:20|32.14|31.86|32.15|31.87|32.15|31.87|32.13|31.85|3
1739306250000|2025-02-11 20:37:30|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739306260000|2025-02-11 20:37:40|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|5
1739306270000|2025-02-11 20:37:50|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1739306280000|2025-02-11 20:38:00|32.14|31.86|32.16|31.88|32.16|31.88|32.14|31.86|7
1739306290000|2025-02-11 20:38:10|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|6
1739306300000|2025-02-11 20:38:20|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|6
1739306310000|2025-02-11 20:38:30|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1739306320000|2025-02-11 20:38:40|32.15|31.87|32.16|31.88|32.17|31.89|32.15|31.87|4
1739306330000|2025-02-11 20:38:50|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|3
1739306340000|2025-02-11 20:39:00|32.17|31.89|32.17|31.89|32.18|31.9|32.16|31.88|5
1739306350000|2025-02-11 20:39:10|32.16|31.88|32.15|31.87|32.17|31.89|32.15|31.87|4
1739306360000|2025-02-11 20:39:20|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739306370000|2025-02-11 20:39:30|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|3
1739306380000|2025-02-11 20:39:40|32.14|31.86|32.11|31.83|32.14|31.86|32.11|31.83|3
1739306390000|2025-02-11 20:39:50|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739306400000|2025-02-11 20:40:00|32.11|31.83|32.1|31.82|32.12|31.84|32.1|31.82|4
1739306410000|2025-02-11 20:40:10|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|2
1739306420000|2025-02-11 20:40:20|32.11|31.83|32.1|31.82|32.12|31.84|32.1|31.82|4
1739306440000|2025-02-11 20:40:40|32.11|31.83|32.12|31.84|32.12|31.84|32.1|31.82|4
1739306450000|2025-02-11 20:40:50|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|2
1739306460000|2025-02-11 20:41:00|32.13|31.85|32.11|31.83|32.13|31.85|32.11|31.83|3
1739306470000|2025-02-11 20:41:10|32.1|31.82|32.09|31.81|32.1|31.82|32.08|31.8|4
1739306480000|2025-02-11 20:41:20|32.08|31.8|32.07|31.79|32.09|31.81|32.07|31.79|4
1739306490000|2025-02-11 20:41:30|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739306500000|2025-02-11 20:41:40|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|3
1739306510000|2025-02-11 20:41:50|32.05|31.77|32.04|31.76|32.05|31.77|32.04|31.76|4
1739306520000|2025-02-11 20:42:00|32.05|31.77|32.02|31.74|32.05|31.77|32.02|31.74|6
1739306530000|2025-02-11 20:42:10|32.03|31.75|32.04|31.76|32.04|31.76|32.02|31.74|4
1739306540000|2025-02-11 20:42:20|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739306550000|2025-02-11 20:42:30|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|3
1739306560000|2025-02-11 20:42:40|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739306570000|2025-02-11 20:42:50|32.03|31.75|32.06|31.78|32.06|31.78|32.03|31.75|8
1739306580000|2025-02-11 20:43:00|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739306590000|2025-02-11 20:43:10|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|3
1739306610000|2025-02-11 20:43:30|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739306620000|2025-02-11 20:43:40|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739306630000|2025-02-11 20:43:50|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739306640000|2025-02-11 20:44:00|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739306650000|2025-02-11 20:44:10|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739306660000|2025-02-11 20:44:20|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739306670000|2025-02-11 20:44:30|32.01|31.73|32.01|31.73|32.02|31.74|32.01|31.73|5
1739306680000|2025-02-11 20:44:40|32|31.72|32|31.72|32|31.72|32|31.72|1
1739306690000|2025-02-11 20:44:50|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|4
1739306700000|2025-02-11 20:45:00|31.97|31.69|31.96|31.68|31.97|31.69|31.94|31.66|10
1739306710000|2025-02-11 20:45:10|31.97|31.69|31.96|31.68|31.98|31.7|31.96|31.68|6
1739306720000|2025-02-11 20:45:20|31.95|31.67|31.98|31.7|31.98|31.7|31.95|31.67|8
1739306730000|2025-02-11 20:45:30|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739306740000|2025-02-11 20:45:40|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739306750000|2025-02-11 20:45:50|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|4
1739306760000|2025-02-11 20:46:00|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739306770000|2025-02-11 20:46:10|31.98|31.7|31.99|31.71|32|31.72|31.98|31.7|6
1739306780000|2025-02-11 20:46:20|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739306790000|2025-02-11 20:46:30|32|31.72|31.99|31.71|32|31.72|31.98|31.7|5
1739306800000|2025-02-11 20:46:40|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|2
1739306810000|2025-02-11 20:46:50|31.96|31.68|31.93|31.65|31.96|31.68|31.93|31.65|5
1739306830000|2025-02-11 20:47:10|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739306840000|2025-02-11 20:47:20|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|3
1739306860000|2025-02-11 20:47:40|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739306870000|2025-02-11 20:47:50|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739306880000|2025-02-11 20:48:00|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|7
1739306890000|2025-02-11 20:48:10|31.9|31.62|31.89|31.61|31.91|31.63|31.89|31.61|6
1739306900000|2025-02-11 20:48:20|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|5
1739306910000|2025-02-11 20:48:30|31.93|31.65|31.94|31.66|31.94|31.66|31.92|31.64|4
1739306920000|2025-02-11 20:48:40|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739306930000|2025-02-11 20:48:50|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|4
1739306940000|2025-02-11 20:49:00|31.97|31.69|31.98|31.7|31.99|31.71|31.96|31.68|9
1739306950000|2025-02-11 20:49:10|31.99|31.71|32|31.72|32|31.72|31.99|31.71|8
1739306970000|2025-02-11 20:49:30|32.02|31.74|32.04|31.76|32.04|31.76|32.02|31.74|5
1739306980000|2025-02-11 20:49:40|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739306990000|2025-02-11 20:49:50|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739307000000|2025-02-11 20:50:00|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|5
1739307010000|2025-02-11 20:50:10|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|3
1739307030000|2025-02-11 20:50:30|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739307060000|2025-02-11 20:51:00|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739307070000|2025-02-11 20:51:10|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739307080000|2025-02-11 20:51:20|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|4
1739307090000|2025-02-11 20:51:30|32.08|31.8|32.09|31.81|32.09|31.81|32.07|31.79|4
1739307110000|2025-02-11 20:51:50|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739307120000|2025-02-11 20:52:00|32.09|31.81|32.08|31.8|32.09|31.81|32.07|31.79|3
1739307130000|2025-02-11 20:52:10|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|3
1739307140000|2025-02-11 20:52:20|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|2
1739307150000|2025-02-11 20:52:30|32.1|31.82|32.12|31.84|32.12|31.84|32.1|31.82|3
1739307170000|2025-02-11 20:52:50|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739307180000|2025-02-11 20:53:00|32.09|31.81|32.08|31.8|32.1|31.82|32.08|31.8|3
1739307190000|2025-02-11 20:53:10|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739307210000|2025-02-11 20:53:30|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739307220000|2025-02-11 20:53:40|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739307250000|2025-02-11 20:54:10|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|4
1739307260000|2025-02-11 20:54:20|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739307270000|2025-02-11 20:54:30|32.12|31.84|32.1|31.82|32.12|31.84|32.1|31.82|2
1739307280000|2025-02-11 20:54:40|32.11|31.83|32.11|31.83|32.11|31.83|32.1|31.82|3
1739307300000|2025-02-11 20:55:00|32.09|31.81|32.12|31.84|32.12|31.84|32.09|31.81|7
1739307320000|2025-02-11 20:55:20|32.11|31.83|32.1|31.82|32.11|31.83|32.09|31.81|4
1739307330000|2025-02-11 20:55:30|32.09|31.81|32.09|31.81|32.1|31.82|32.09|31.81|5
1739307340000|2025-02-11 20:55:40|32.1|31.82|32.13|31.85|32.13|31.85|32.1|31.82|6
1739307350000|2025-02-11 20:55:50|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739307360000|2025-02-11 20:56:00|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739307370000|2025-02-11 20:56:10|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739307380000|2025-02-11 20:56:20|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|2
1739307390000|2025-02-11 20:56:30|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|3
1739307400000|2025-02-11 20:56:40|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|2
1739307420000|2025-02-11 20:57:00|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739307430000|2025-02-11 20:57:10|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739307450000|2025-02-11 20:57:30|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|4
1739307460000|2025-02-11 20:57:40|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|4
1739307470000|2025-02-11 20:57:50|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739307480000|2025-02-11 20:58:00|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|2
1739307490000|2025-02-11 20:58:10|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|7
1739307510000|2025-02-11 20:58:30|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739307520000|2025-02-11 20:58:40|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739307530000|2025-02-11 20:58:50|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739307540000|2025-02-11 20:59:00|32.07|31.79|32.07|31.79|32.09|31.81|32.06|31.78|6
1739307550000|2025-02-11 20:59:10|32.06|31.78|32.04|31.76|32.07|31.79|32.04|31.76|7
1739307560000|2025-02-11 20:59:20|32.05|31.77|32.05|31.77|32.05|31.77|32.03|31.75|8
1739307570000|2025-02-11 20:59:30|32.04|31.76|32.07|31.79|32.07|31.79|32.04|31.76|3
1739307580000|2025-02-11 20:59:40|32.06|31.78|32.08|31.8|32.08|31.8|32.06|31.78|3
1739307590000|2025-02-11 20:59:50|32.07|31.79|32.08|31.8|32.08|31.8|32.07|31.79|2
1739307600000|2025-02-11 21:00:00|32.07|31.79|32.06|31.78|32.07|31.79|32.05|31.77|5
1739307610000|2025-02-11 21:00:10|32.07|31.79|32.11|31.83|32.11|31.83|32.07|31.79|6
1739307620000|2025-02-11 21:00:20|32.12|31.84|32.14|31.86|32.14|31.86|32.11|31.83|9
1739307630000|2025-02-11 21:00:30|32.15|31.87|32.14|31.86|32.15|31.87|32.12|31.84|6
1739307640000|2025-02-11 21:00:40|32.15|31.87|32.16|31.88|32.17|31.89|32.15|31.87|3
1739307650000|2025-02-11 21:00:50|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739307660000|2025-02-11 21:01:00|32.18|31.9|32.21|31.93|32.21|31.93|32.18|31.9|6
1739307670000|2025-02-11 21:01:10|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1739307680000|2025-02-11 21:01:20|32.22|31.94|32.22|31.94|32.22|31.94|32.22|31.94|1
1739307700000|2025-02-11 21:01:40|32.21|31.93|32.2|31.92|32.22|31.94|32.2|31.92|6
1739307720000|2025-02-11 21:02:00|32.19|31.91|32.17|31.89|32.19|31.91|32.16|31.88|7
1739307730000|2025-02-11 21:02:10|32.18|31.9|32.15|31.87|32.18|31.9|32.15|31.87|8
1739307740000|2025-02-11 21:02:20|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1739307750000|2025-02-11 21:02:30|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1739307760000|2025-02-11 21:02:40|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739307770000|2025-02-11 21:02:50|32.17|31.89|32.17|31.89|32.17|31.89|32.16|31.88|5
1739307780000|2025-02-11 21:03:00|32.16|31.88|32.15|31.87|32.17|31.89|32.15|31.87|4
1739307790000|2025-02-11 21:03:10|32.14|31.86|32.12|31.84|32.14|31.86|32.12|31.84|3
1739307800000|2025-02-11 21:03:20|32.13|31.85|32.13|31.85|32.14|31.86|32.12|31.84|7
1739307810000|2025-02-11 21:03:30|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739307820000|2025-02-11 21:03:40|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1739307840000|2025-02-11 21:04:00|32.14|31.86|32.12|31.84|32.14|31.86|32.12|31.84|3
1739307850000|2025-02-11 21:04:10|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739307860000|2025-02-11 21:04:20|32.13|31.85|32.13|31.85|32.13|31.85|32.12|31.84|5
1739307880000|2025-02-11 21:04:40|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1739307900000|2025-02-11 21:05:00|32.12|31.84|32.11|31.83|32.13|31.85|32.1|31.82|6
1739307910000|2025-02-11 21:05:10|32.1|31.82|32.08|31.8|32.1|31.82|32.07|31.79|7
1739307920000|2025-02-11 21:05:20|32.09|31.81|32.08|31.8|32.09|31.81|32.07|31.79|7
1739307930000|2025-02-11 21:05:30|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|5
1739307940000|2025-02-11 21:05:40|32.06|31.78|32.05|31.77|32.07|31.79|32.05|31.77|6
1739307950000|2025-02-11 21:05:50|32.04|31.76|32.05|31.77|32.05|31.77|32.03|31.75|6
1739307960000|2025-02-11 21:06:00|32.04|31.76|32.03|31.75|32.04|31.76|32.01|31.73|8
1739307970000|2025-02-11 21:06:10|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|4
1739307980000|2025-02-11 21:06:20|32.04|31.76|32.03|31.75|32.04|31.76|32.02|31.74|4
1739307990000|2025-02-11 21:06:30|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739308000000|2025-02-11 21:06:40|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739308010000|2025-02-11 21:06:50|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739308020000|2025-02-11 21:07:00|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739308030000|2025-02-11 21:07:10|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739308040000|2025-02-11 21:07:20|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739308050000|2025-02-11 21:07:30|32.04|31.76|32.03|31.75|32.05|31.77|32.03|31.75|4
1739308060000|2025-02-11 21:07:40|32.04|31.76|32.05|31.77|32.05|31.77|32.03|31.75|4
1739308070000|2025-02-11 21:07:50|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739308080000|2025-02-11 21:08:00|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739308090000|2025-02-11 21:08:10|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1739308100000|2025-02-11 21:08:20|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|4
1739308110000|2025-02-11 21:08:30|32.01|31.73|32|31.72|32.01|31.73|32|31.72|2
1739308130000|2025-02-11 21:08:50|32.01|31.73|32|31.72|32.01|31.73|32|31.72|4
1739308140000|2025-02-11 21:09:00|32.01|31.73|32.01|31.73|32.02|31.74|32|31.72|7
1739308150000|2025-02-11 21:09:10|32.02|31.74|32.04|31.76|32.04|31.76|32.02|31.74|3
1739308160000|2025-02-11 21:09:20|32.03|31.75|32.04|31.76|32.05|31.77|32.03|31.75|4
1739308170000|2025-02-11 21:09:30|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739308180000|2025-02-11 21:09:40|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739308190000|2025-02-11 21:09:50|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|8
1739308200000|2025-02-11 21:10:00|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739308220000|2025-02-11 21:10:20|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739308230000|2025-02-11 21:10:30|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|6
1739308240000|2025-02-11 21:10:40|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739308250000|2025-02-11 21:10:50|32.03|31.75|32.06|31.78|32.06|31.78|32.03|31.75|4
1739308260000|2025-02-11 21:11:00|32.04|31.76|32.06|31.78|32.07|31.79|32.04|31.76|7
1739308270000|2025-02-11 21:11:10|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739308280000|2025-02-11 21:11:20|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|2
1739308290000|2025-02-11 21:11:30|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|4
1739308300000|2025-02-11 21:11:40|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739308320000|2025-02-11 21:12:00|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1739308330000|2025-02-11 21:12:10|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|4
1739308340000|2025-02-11 21:12:20|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739308350000|2025-02-11 21:12:30|32.01|31.73|32|31.72|32.02|31.74|32|31.72|6
1739308360000|2025-02-11 21:12:40|32.01|31.73|32.02|31.74|32.02|31.74|32|31.72|4
1739308370000|2025-02-11 21:12:50|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|6
1739308380000|2025-02-11 21:13:00|32.01|31.73|32.01|31.73|32.02|31.74|32.01|31.73|3
1739308400000|2025-02-11 21:13:20|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739308420000|2025-02-11 21:13:40|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|3
1739308430000|2025-02-11 21:13:50|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|3
1739308450000|2025-02-11 21:14:10|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|3
1739308470000|2025-02-11 21:14:30|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|4
1739308480000|2025-02-11 21:14:40|32.01|31.73|32.01|31.73|32.02|31.74|32.01|31.73|3
1739308490000|2025-02-11 21:14:50|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739308500000|2025-02-11 21:15:00|32|31.72|32|31.72|32|31.72|32|31.72|1
1739308520000|2025-02-11 21:15:20|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739308530000|2025-02-11 21:15:30|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|3
1739308540000|2025-02-11 21:15:40|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739308550000|2025-02-11 21:15:50|32|31.72|31.98|31.7|32|31.72|31.98|31.7|3
1739308560000|2025-02-11 21:16:00|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739308580000|2025-02-11 21:16:20|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739308590000|2025-02-11 21:16:30|32|31.72|32.02|31.74|32.02|31.74|32|31.72|5
1739308600000|2025-02-11 21:16:40|32.03|31.75|31.99|31.71|32.03|31.75|31.99|31.71|8
1739308610000|2025-02-11 21:16:50|32|31.72|32|31.72|32|31.72|32|31.72|1
1739308620000|2025-02-11 21:17:00|31.99|31.71|31.99|31.71|32|31.72|31.99|31.71|5
1739308630000|2025-02-11 21:17:10|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|3
1739308640000|2025-02-11 21:17:20|31.99|31.71|31.97|31.69|31.99|31.71|31.97|31.69|5
1739308650000|2025-02-11 21:17:30|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|2
1739308670000|2025-02-11 21:17:50|31.98|31.7|32|31.72|32|31.72|31.98|31.7|3
1739308680000|2025-02-11 21:18:00|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|7
1739308690000|2025-02-11 21:18:10|32|31.72|32.05|31.77|32.05|31.77|32|31.72|9
1739308700000|2025-02-11 21:18:20|32.07|31.79|32.1|31.82|32.11|31.83|32.07|31.79|6
1739308710000|2025-02-11 21:18:30|32.09|31.81|32.11|31.83|32.11|31.83|32.09|31.81|3
1739308720000|2025-02-11 21:18:40|32.12|31.84|32.12|31.84|32.12|31.84|32.1|31.82|3
1739308730000|2025-02-11 21:18:50|32.13|31.85|32.12|31.84|32.14|31.86|32.12|31.84|4
1739308750000|2025-02-11 21:19:10|32.11|31.83|32.14|31.86|32.14|31.86|32.11|31.83|6
1739308760000|2025-02-11 21:19:20|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|3
1739308770000|2025-02-11 21:19:30|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1739308780000|2025-02-11 21:19:40|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1739308800000|2025-02-11 21:20:00|32.15|31.87|32.14|31.86|32.15|31.87|32.12|31.84|10
1739308810000|2025-02-11 21:20:10|32.15|31.87|32.18|31.9|32.18|31.9|32.15|31.87|4
1739308820000|2025-02-11 21:20:20|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|2
1739308830000|2025-02-11 21:20:30|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739308840000|2025-02-11 21:20:40|32.15|31.87|32.14|31.86|32.15|31.87|32.13|31.85|3
1739308850000|2025-02-11 21:20:50|32.15|31.87|32.2|31.92|32.2|31.92|32.15|31.87|8
1739308860000|2025-02-11 21:21:00|32.19|31.91|32.17|31.89|32.2|31.92|32.17|31.89|4
1739308870000|2025-02-11 21:21:10|32.16|31.88|32.16|31.88|32.16|31.88|32.15|31.87|3
1739308880000|2025-02-11 21:21:20|32.17|31.89|32.16|31.88|32.17|31.89|32.16|31.88|4
1739308890000|2025-02-11 21:21:30|32.15|31.87|32.13|31.85|32.15|31.87|32.13|31.85|7
1739308900000|2025-02-11 21:21:40|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|3
1739308910000|2025-02-11 21:21:50|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1739308920000|2025-02-11 21:22:00|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1739308930000|2025-02-11 21:22:10|32.15|31.87|32.17|31.89|32.18|31.9|32.15|31.87|7
1739308940000|2025-02-11 21:22:20|32.18|31.9|32.18|31.9|32.19|31.91|32.18|31.9|3
1739308960000|2025-02-11 21:22:40|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1739308970000|2025-02-11 21:22:50|32.23|31.95|32.23|31.95|32.23|31.95|32.22|31.94|3
1739308980000|2025-02-11 21:23:00|32.22|31.94|32.21|31.93|32.23|31.95|32.21|31.93|8
1739308990000|2025-02-11 21:23:10|32.22|31.94|32.25|31.97|32.26|31.98|32.22|31.94|8
1739309000000|2025-02-11 21:23:20|32.24|31.96|32.23|31.95|32.25|31.97|32.23|31.95|4
1739309010000|2025-02-11 21:23:30|32.25|31.97|32.26|31.98|32.28|32|32.25|31.97|5
1739309020000|2025-02-11 21:23:40|32.25|31.97|32.26|31.98|32.26|31.98|32.25|31.97|2
1739309030000|2025-02-11 21:23:50|32.27|31.99|32.28|32|32.28|32|32.27|31.99|4
1739309040000|2025-02-11 21:24:00|32.27|31.99|32.24|31.96|32.27|31.99|32.24|31.96|6
1739309050000|2025-02-11 21:24:10|32.25|31.97|32.25|31.97|32.25|31.97|32.24|31.96|3
1739309060000|2025-02-11 21:24:20|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1739309070000|2025-02-11 21:24:30|32.25|31.97|32.25|31.97|32.26|31.98|32.24|31.96|5
1739309080000|2025-02-11 21:24:40|32.24|31.96|32.25|31.97|32.25|31.97|32.24|31.96|4
1739309090000|2025-02-11 21:24:50|32.24|31.96|32.24|31.96|32.25|31.97|32.24|31.96|3
1739309100000|2025-02-11 21:25:00|32.23|31.95|32.22|31.94|32.23|31.95|32.22|31.94|2
1739309110000|2025-02-11 21:25:10|32.23|31.95|32.25|31.97|32.25|31.97|32.23|31.95|5
1739309130000|2025-02-11 21:25:30|32.24|31.96|32.25|31.97|32.25|31.97|32.24|31.96|2
1739309140000|2025-02-11 21:25:40|32.26|31.98|32.26|31.98|32.26|31.98|32.25|31.97|5
1739309150000|2025-02-11 21:25:50|32.27|31.99|32.31|32.03|32.31|32.03|32.27|31.99|4
1739309160000|2025-02-11 21:26:00|32.32|32.04|32.34|32.06|32.34|32.06|32.32|32.04|3
1739309170000|2025-02-11 21:26:10|32.33|32.05|32.32|32.04|32.33|32.05|32.3|32.02|5
1739309180000|2025-02-11 21:26:20|32.31|32.03|32.28|32|32.31|32.03|32.28|32|4
1739309190000|2025-02-11 21:26:30|32.27|31.99|32.28|32|32.28|32|32.27|31.99|4
1739309200000|2025-02-11 21:26:40|32.27|31.99|32.26|31.98|32.27|31.99|32.26|31.98|4
1739309210000|2025-02-11 21:26:50|32.27|31.99|32.25|31.97|32.27|31.99|32.25|31.97|11
1739309220000|2025-02-11 21:27:00|32.26|31.98|32.26|31.98|32.26|31.98|32.24|31.96|9
1739309230000|2025-02-11 21:27:10|32.25|31.97|32.26|31.98|32.26|31.98|32.24|31.96|6
1739309240000|2025-02-11 21:27:20|32.27|31.99|32.25|31.97|32.27|31.99|32.25|31.97|3
1739309250000|2025-02-11 21:27:30|32.26|31.98|32.26|31.98|32.26|31.98|32.25|31.97|3
1739309260000|2025-02-11 21:27:40|32.25|31.97|32.26|31.98|32.26|31.98|32.25|31.97|2
1739309270000|2025-02-11 21:27:50|32.25|31.97|32.25|31.97|32.26|31.98|32.25|31.97|3
1739309280000|2025-02-11 21:28:00|32.26|31.98|32.25|31.97|32.26|31.98|32.25|31.97|4
1739309290000|2025-02-11 21:28:10|32.26|31.98|32.26|31.98|32.26|31.98|32.25|31.97|3
1739309300000|2025-02-11 21:28:20|32.25|31.97|32.26|31.98|32.26|31.98|32.25|31.97|4
1739309310000|2025-02-11 21:28:30|32.27|31.99|32.27|31.99|32.27|31.99|32.27|31.99|1
1739309320000|2025-02-11 21:28:40|32.28|32|32.29|32.01|32.3|32.02|32.28|32|6
1739309330000|2025-02-11 21:28:50|32.3|32.02|32.3|32.02|32.3|32.02|32.3|32.02|1
1739309340000|2025-02-11 21:29:00|32.31|32.03|32.31|32.03|32.32|32.04|32.31|32.03|3
1739309350000|2025-02-11 21:29:10|32.3|32.02|32.27|31.99|32.3|32.02|32.27|31.99|6
1739309360000|2025-02-11 21:29:20|32.26|31.98|32.28|32|32.28|32|32.26|31.98|5
1739309370000|2025-02-11 21:29:30|32.27|31.99|32.28|32|32.28|32|32.27|31.99|6
1739309380000|2025-02-11 21:29:40|32.27|31.99|32.28|32|32.28|32|32.26|31.98|4
1739309390000|2025-02-11 21:29:50|32.26|31.98|32.27|31.99|32.27|31.99|32.26|31.98|4
1739309400000|2025-02-11 21:30:00|32.26|31.98|32.25|31.97|32.28|32|32.23|31.95|11
1739309410000|2025-02-11 21:30:10|32.26|31.98|32.24|31.96|32.26|31.98|32.24|31.96|5
1739309420000|2025-02-11 21:30:20|32.25|31.97|32.27|31.99|32.28|32|32.25|31.97|7
1739309430000|2025-02-11 21:30:30|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1739309440000|2025-02-11 21:30:40|32.27|31.99|32.26|31.98|32.27|31.99|32.26|31.98|4
1739309450000|2025-02-11 21:30:50|32.27|31.99|32.3|32.02|32.3|32.02|32.27|31.99|4
1739309460000|2025-02-11 21:31:00|32.31|32.03|32.32|32.04|32.34|32.06|32.31|32.03|11
1739309470000|2025-02-11 21:31:10|32.33|32.05|32.34|32.06|32.34|32.06|32.33|32.05|4
1739309480000|2025-02-11 21:31:20|32.33|32.05|32.35|32.07|32.35|32.07|32.32|32.04|11
1739309490000|2025-02-11 21:31:30|32.34|32.06|32.36|32.08|32.37|32.09|32.34|32.06|7
1739309500000|2025-02-11 21:31:40|32.35|32.07|32.36|32.08|32.37|32.09|32.35|32.07|4
1739309510000|2025-02-11 21:31:50|32.37|32.09|32.36|32.08|32.38|32.1|32.36|32.08|5
1739309520000|2025-02-11 21:32:00|32.37|32.09|32.36|32.08|32.38|32.1|32.36|32.08|7
1739309530000|2025-02-11 21:32:10|32.35|32.07|32.35|32.07|32.35|32.07|32.34|32.06|3
1739309540000|2025-02-11 21:32:20|32.36|32.08|32.4|32.12|32.42|32.14|32.36|32.08|7
1739309550000|2025-02-11 21:32:30|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|2
1739309560000|2025-02-11 21:32:40|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|3
1739309580000|2025-02-11 21:33:00|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|2
1739309590000|2025-02-11 21:33:10|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|4
1739309600000|2025-02-11 21:33:20|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739309610000|2025-02-11 21:33:30|32.37|32.09|32.41|32.13|32.41|32.13|32.36|32.08|8
1739309620000|2025-02-11 21:33:40|32.4|32.12|32.39|32.11|32.4|32.12|32.39|32.11|4
1739309640000|2025-02-11 21:34:00|32.38|32.1|32.38|32.1|32.39|32.11|32.36|32.08|5
1739309650000|2025-02-11 21:34:10|32.37|32.09|32.39|32.11|32.39|32.11|32.37|32.09|5
1739309660000|2025-02-11 21:34:20|32.4|32.12|32.4|32.12|32.41|32.13|32.38|32.1|8
1739309670000|2025-02-11 21:34:30|32.41|32.13|32.41|32.13|32.41|32.13|32.4|32.12|3
1739309680000|2025-02-11 21:34:40|32.42|32.14|32.44|32.16|32.44|32.16|32.42|32.14|3
1739309690000|2025-02-11 21:34:50|32.43|32.15|32.43|32.15|32.43|32.15|32.43|32.15|1
1739309700000|2025-02-11 21:35:00|32.41|32.13|32.4|32.12|32.42|32.14|32.39|32.11|5
1739309710000|2025-02-11 21:35:10|32.39|32.11|32.44|32.16|32.46|32.18|32.39|32.11|9
1739309720000|2025-02-11 21:35:20|32.45|32.17|32.48|32.2|32.48|32.2|32.45|32.17|8
1739309740000|2025-02-11 21:35:40|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|2
1739309750000|2025-02-11 21:35:50|32.47|32.19|32.47|32.19|32.47|32.19|32.47|32.19|1
1739309760000|2025-02-11 21:36:00|32.45|32.17|32.42|32.14|32.45|32.17|32.41|32.13|10
1739309770000|2025-02-11 21:36:10|32.41|32.13|32.45|32.17|32.45|32.17|32.41|32.13|9
1739309780000|2025-02-11 21:36:20|32.47|32.19|32.47|32.19|32.47|32.19|32.46|32.18|3
1739309790000|2025-02-11 21:36:30|32.46|32.18|32.45|32.17|32.47|32.19|32.44|32.16|8
1739309800000|2025-02-11 21:36:40|32.44|32.16|32.43|32.15|32.45|32.17|32.43|32.15|4
1739309810000|2025-02-11 21:36:50|32.42|32.14|32.41|32.13|32.43|32.15|32.4|32.12|9
1739309820000|2025-02-11 21:37:00|32.4|32.12|32.38|32.1|32.4|32.12|32.38|32.1|7
1739309830000|2025-02-11 21:37:10|32.36|32.08|32.37|32.09|32.38|32.1|32.36|32.08|6
1739309840000|2025-02-11 21:37:20|32.36|32.08|32.39|32.11|32.41|32.13|32.36|32.08|7
1739309850000|2025-02-11 21:37:30|32.4|32.12|32.41|32.13|32.41|32.13|32.39|32.11|4
1739309860000|2025-02-11 21:37:40|32.4|32.12|32.4|32.12|32.41|32.13|32.38|32.1|8
1739309870000|2025-02-11 21:37:50|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|4
1739309880000|2025-02-11 21:38:00|32.41|32.13|32.41|32.13|32.42|32.14|32.39|32.11|10
1739309890000|2025-02-11 21:38:10|32.4|32.12|32.42|32.14|32.42|32.14|32.4|32.12|5
1739309900000|2025-02-11 21:38:20|32.43|32.15|32.44|32.16|32.45|32.17|32.43|32.15|5
1739309910000|2025-02-11 21:38:30|32.43|32.15|32.39|32.11|32.44|32.16|32.38|32.1|12
1739309920000|2025-02-11 21:38:40|32.4|32.12|32.43|32.15|32.43|32.15|32.4|32.12|4
1739309940000|2025-02-11 21:39:00|32.4|32.12|32.42|32.14|32.42|32.14|32.4|32.12|5
1739309950000|2025-02-11 21:39:10|32.41|32.13|32.42|32.14|32.42|32.14|32.4|32.12|6
1739309960000|2025-02-11 21:39:20|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|9
1739309970000|2025-02-11 21:39:30|32.42|32.14|32.46|32.18|32.46|32.18|32.42|32.14|4
1739309980000|2025-02-11 21:39:40|32.44|32.16|32.45|32.17|32.45|32.17|32.44|32.16|8
1739309990000|2025-02-11 21:39:50|32.44|32.16|32.45|32.17|32.46|32.18|32.44|32.16|8
1739310000000|2025-02-11 21:40:00|32.44|32.16|32.42|32.14|32.44|32.16|32.42|32.14|5
1739310010000|2025-02-11 21:40:10|32.43|32.15|32.43|32.15|32.43|32.15|32.42|32.14|3
1739310020000|2025-02-11 21:40:20|32.42|32.14|32.44|32.16|32.44|32.16|32.42|32.14|5
1739310030000|2025-02-11 21:40:30|32.48|32.2|32.46|32.18|32.48|32.2|32.46|32.18|8
1739310040000|2025-02-11 21:40:40|32.47|32.19|32.47|32.19|32.47|32.19|32.46|32.18|3
1739310050000|2025-02-11 21:40:50|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|2
1739310060000|2025-02-11 21:41:00|32.46|32.18|32.46|32.18|32.47|32.19|32.46|32.18|3
1739310070000|2025-02-11 21:41:10|32.45|32.17|32.46|32.18|32.47|32.19|32.44|32.16|8
1739310080000|2025-02-11 21:41:20|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|4
1739310090000|2025-02-11 21:41:30|32.45|32.17|32.45|32.17|32.45|32.17|32.44|32.16|3
1739310100000|2025-02-11 21:41:40|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739310110000|2025-02-11 21:41:50|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|2
1739310120000|2025-02-11 21:42:00|32.45|32.17|32.43|32.15|32.45|32.17|32.43|32.15|4
1739310130000|2025-02-11 21:42:10|32.42|32.14|32.43|32.15|32.43|32.15|32.42|32.14|2
1739310140000|2025-02-11 21:42:20|32.44|32.16|32.42|32.14|32.44|32.16|32.42|32.14|3
1739310150000|2025-02-11 21:42:30|32.43|32.15|32.44|32.16|32.44|32.16|32.42|32.14|6
1739310160000|2025-02-11 21:42:40|32.43|32.15|32.42|32.14|32.44|32.16|32.42|32.14|5
1739310180000|2025-02-11 21:43:00|32.43|32.15|32.43|32.15|32.43|32.15|32.42|32.14|3
1739310190000|2025-02-11 21:43:10|32.42|32.14|32.43|32.15|32.43|32.15|32.41|32.13|6
1739310200000|2025-02-11 21:43:20|32.42|32.14|32.43|32.15|32.44|32.16|32.42|32.14|6
1739310220000|2025-02-11 21:43:40|32.44|32.16|32.43|32.15|32.45|32.17|32.43|32.15|8
1739310240000|2025-02-11 21:44:00|32.44|32.16|32.43|32.15|32.44|32.16|32.43|32.15|2
1739310250000|2025-02-11 21:44:10|32.44|32.16|32.44|32.16|32.44|32.16|32.44|32.16|1
1739310260000|2025-02-11 21:44:20|32.43|32.15|32.44|32.16|32.44|32.16|32.43|32.15|4
1739310270000|2025-02-11 21:44:30|32.43|32.15|32.43|32.15|32.44|32.16|32.43|32.15|3
1739310280000|2025-02-11 21:44:40|32.44|32.16|32.46|32.18|32.46|32.18|32.44|32.16|3
1739310290000|2025-02-11 21:44:50|32.45|32.17|32.47|32.19|32.48|32.2|32.45|32.17|6
1739310300000|2025-02-11 21:45:00|32.46|32.18|32.44|32.16|32.46|32.18|32.44|32.16|4
1739310310000|2025-02-11 21:45:10|32.43|32.15|32.4|32.12|32.43|32.15|32.4|32.12|3
1739310320000|2025-02-11 21:45:20|32.41|32.13|32.38|32.1|32.41|32.13|32.38|32.1|6
1739310330000|2025-02-11 21:45:30|32.39|32.11|32.37|32.09|32.39|32.11|32.37|32.09|5
1739310340000|2025-02-11 21:45:40|32.38|32.1|32.37|32.09|32.39|32.11|32.37|32.09|6
1739310350000|2025-02-11 21:45:50|32.38|32.1|32.38|32.1|32.38|32.1|32.37|32.09|5
1739310370000|2025-02-11 21:46:10|32.47|32.19|32.52|32.24|32.52|32.24|32.47|32.19|5
1739310390000|2025-02-11 21:46:30|32.51|32.23|32.51|32.23|32.52|32.24|32.51|32.23|3
1739310400000|2025-02-11 21:46:40|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|2
1739310410000|2025-02-11 21:46:50|32.5|32.22|32.54|32.26|32.56|32.28|32.49|32.21|13
1739310420000|2025-02-11 21:47:00|32.53|32.25|32.54|32.26|32.54|32.26|32.51|32.23|8
1739310430000|2025-02-11 21:47:10|32.52|32.24|32.5|32.22|32.52|32.24|32.49|32.21|7
1739310440000|2025-02-11 21:47:20|32.51|32.23|32.5|32.22|32.51|32.23|32.49|32.21|6
1739310450000|2025-02-11 21:47:30|32.49|32.21|32.48|32.2|32.49|32.21|32.48|32.2|6
1739310460000|2025-02-11 21:47:40|32.47|32.19|32.49|32.21|32.49|32.21|32.47|32.19|5
1739310470000|2025-02-11 21:47:50|32.5|32.22|32.48|32.2|32.5|32.22|32.48|32.2|6
1739310480000|2025-02-11 21:48:00|32.47|32.19|32.47|32.19|32.48|32.2|32.47|32.19|5
1739310490000|2025-02-11 21:48:10|32.48|32.2|32.51|32.23|32.51|32.23|32.48|32.2|6
1739310500000|2025-02-11 21:48:20|32.5|32.22|32.5|32.22|32.5|32.22|32.5|32.22|1
1739310510000|2025-02-11 21:48:30|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|4
1739310520000|2025-02-11 21:48:40|32.51|32.23|32.5|32.22|32.51|32.23|32.5|32.22|4
1739310530000|2025-02-11 21:48:50|32.51|32.23|32.52|32.24|32.52|32.24|32.51|32.23|6
1739310540000|2025-02-11 21:49:00|32.51|32.23|32.51|32.23|32.52|32.24|32.51|32.23|3
1739310550000|2025-02-11 21:49:10|32.53|32.25|32.5|32.22|32.53|32.25|32.49|32.21|6
1739310560000|2025-02-11 21:49:20|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|3
1739310570000|2025-02-11 21:49:30|32.49|32.21|32.49|32.21|32.5|32.22|32.49|32.21|3
1739310580000|2025-02-11 21:49:40|32.48|32.2|32.46|32.18|32.48|32.2|32.46|32.18|5
1739310590000|2025-02-11 21:49:50|32.45|32.17|32.47|32.19|32.47|32.19|32.45|32.17|5
1739310610000|2025-02-11 21:50:10|32.46|32.18|32.46|32.18|32.47|32.19|32.46|32.18|3
1739310620000|2025-02-11 21:50:20|32.47|32.19|32.44|32.16|32.47|32.19|32.44|32.16|6
1739310630000|2025-02-11 21:50:30|32.43|32.15|32.45|32.17|32.46|32.18|32.42|32.14|7
1739310640000|2025-02-11 21:50:40|32.46|32.18|32.46|32.18|32.46|32.18|32.45|32.17|3
1739310650000|2025-02-11 21:50:50|32.47|32.19|32.49|32.21|32.49|32.21|32.47|32.19|3
1739310660000|2025-02-11 21:51:00|32.47|32.19|32.44|32.16|32.48|32.2|32.44|32.16|6
1739310670000|2025-02-11 21:51:10|32.45|32.17|32.44|32.16|32.45|32.17|32.43|32.15|8
1739310680000|2025-02-11 21:51:20|32.43|32.15|32.42|32.14|32.44|32.16|32.41|32.13|11
1739310690000|2025-02-11 21:51:30|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|6
1739310700000|2025-02-11 21:51:40|32.41|32.13|32.42|32.14|32.43|32.15|32.41|32.13|6
1739310710000|2025-02-11 21:51:50|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|4
1739310720000|2025-02-11 21:52:00|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|4
1739310730000|2025-02-11 21:52:10|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|4
1739310740000|2025-02-11 21:52:20|32.42|32.14|32.43|32.15|32.43|32.15|32.41|32.13|8
1739310750000|2025-02-11 21:52:30|32.41|32.13|32.41|32.13|32.42|32.14|32.41|32.13|3
1739310760000|2025-02-11 21:52:40|32.42|32.14|32.42|32.14|32.42|32.14|32.41|32.13|5
1739310770000|2025-02-11 21:52:50|32.41|32.13|32.39|32.11|32.42|32.14|32.39|32.11|7
1739310780000|2025-02-11 21:53:00|32.4|32.12|32.41|32.13|32.41|32.13|32.39|32.11|4
1739310790000|2025-02-11 21:53:10|32.4|32.12|32.41|32.13|32.41|32.13|32.4|32.12|2
1739310810000|2025-02-11 21:53:30|32.4|32.12|32.42|32.14|32.42|32.14|32.4|32.12|7
1739310820000|2025-02-11 21:53:40|32.43|32.15|32.43|32.15|32.43|32.15|32.42|32.14|7
1739310830000|2025-02-11 21:53:50|32.44|32.16|32.44|32.16|32.45|32.17|32.44|32.16|3
1739310840000|2025-02-11 21:54:00|32.45|32.17|32.43|32.15|32.45|32.17|32.43|32.15|3
1739310850000|2025-02-11 21:54:10|32.44|32.16|32.44|32.16|32.45|32.17|32.43|32.15|5
1739310860000|2025-02-11 21:54:20|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|3
1739310870000|2025-02-11 21:54:30|32.42|32.14|32.42|32.14|32.42|32.14|32.41|32.13|7
1739310880000|2025-02-11 21:54:40|32.43|32.15|32.41|32.13|32.43|32.15|32.41|32.13|3
1739310890000|2025-02-11 21:54:50|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739310900000|2025-02-11 21:55:00|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|6
1739310910000|2025-02-11 21:55:10|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1739310920000|2025-02-11 21:55:20|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|2
1739310930000|2025-02-11 21:55:30|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1739310940000|2025-02-11 21:55:40|32.41|32.13|32.41|32.13|32.41|32.13|32.4|32.12|3
1739310950000|2025-02-11 21:55:50|32.4|32.12|32.41|32.13|32.41|32.13|32.4|32.12|4
1739310960000|2025-02-11 21:56:00|32.42|32.14|32.41|32.13|32.42|32.14|32.4|32.12|7
1739310970000|2025-02-11 21:56:10|32.42|32.14|32.41|32.13|32.42|32.14|32.41|32.13|2
1739310980000|2025-02-11 21:56:20|32.42|32.14|32.43|32.15|32.43|32.15|32.42|32.14|2
1739311000000|2025-02-11 21:56:40|32.47|32.19|32.47|32.19|32.47|32.19|32.46|32.18|5
1739311010000|2025-02-11 21:56:50|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|6
1739311020000|2025-02-11 21:57:00|32.46|32.18|32.44|32.16|32.46|32.18|32.44|32.16|3
1739311030000|2025-02-11 21:57:10|32.42|32.14|32.42|32.14|32.42|32.14|32.41|32.13|3
1739311040000|2025-02-11 21:57:20|32.41|32.13|32.4|32.12|32.41|32.13|32.4|32.12|2
1739311050000|2025-02-11 21:57:30|32.39|32.11|32.39|32.11|32.4|32.12|32.39|32.11|3
1739311080000|2025-02-11 21:58:00|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|8
1739311090000|2025-02-11 21:58:10|32.38|32.1|32.38|32.1|32.39|32.11|32.38|32.1|3
1739311100000|2025-02-11 21:58:20|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739311120000|2025-02-11 21:58:40|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739311130000|2025-02-11 21:58:50|32.39|32.11|32.39|32.11|32.39|32.11|32.38|32.1|5
1739311140000|2025-02-11 21:59:00|32.38|32.1|32.37|32.09|32.38|32.1|32.37|32.09|2
1739311150000|2025-02-11 21:59:10|32.36|32.08|32.35|32.07|32.37|32.09|32.35|32.07|4
1739311180000|2025-02-11 21:59:40|32.34|32.06|32.34|32.06|32.34|32.06|32.34|32.06|1
1739311200000|2025-02-11 22:00:00|32.33|32.05|32.31|32.03|32.33|32.05|32.31|32.03|3
1739311210000|2025-02-11 22:00:10|32.32|32.04|32.34|32.06|32.35|32.07|32.31|32.03|9
1739311220000|2025-02-11 22:00:20|32.35|32.07|32.37|32.09|32.38|32.1|32.35|32.07|5
1739311230000|2025-02-11 22:00:30|32.38|32.1|32.39|32.11|32.39|32.11|32.38|32.1|6
1739311240000|2025-02-11 22:00:40|32.4|32.12|32.42|32.14|32.42|32.14|32.4|32.12|3
1739311250000|2025-02-11 22:00:50|32.43|32.15|32.42|32.14|32.43|32.15|32.42|32.14|2
1739311260000|2025-02-11 22:01:00|32.43|32.15|32.46|32.18|32.46|32.18|32.42|32.14|8
1739311270000|2025-02-11 22:01:10|32.45|32.17|32.45|32.17|32.47|32.19|32.44|32.16|9
1739311280000|2025-02-11 22:01:20|32.46|32.18|32.48|32.2|32.48|32.2|32.46|32.18|9
1739311290000|2025-02-11 22:01:30|32.47|32.19|32.45|32.17|32.48|32.2|32.45|32.17|8
1739311310000|2025-02-11 22:01:50|32.44|32.16|32.45|32.17|32.45|32.17|32.44|32.16|4
1739311320000|2025-02-11 22:02:00|32.44|32.16|32.42|32.14|32.45|32.17|32.41|32.13|5
1739311330000|2025-02-11 22:02:10|32.41|32.13|32.4|32.12|32.41|32.13|32.39|32.11|4
1739311340000|2025-02-11 22:02:20|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1739311350000|2025-02-11 22:02:30|32.41|32.13|32.41|32.13|32.42|32.14|32.4|32.12|5
1739311360000|2025-02-11 22:02:40|32.4|32.12|32.41|32.13|32.42|32.14|32.4|32.12|4
1739311370000|2025-02-11 22:02:50|32.42|32.14|32.41|32.13|32.42|32.14|32.41|32.13|4
1739311390000|2025-02-11 22:03:10|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739311400000|2025-02-11 22:03:20|32.4|32.12|32.39|32.11|32.4|32.12|32.38|32.1|8
1739311410000|2025-02-11 22:03:30|32.38|32.1|32.4|32.12|32.4|32.12|32.38|32.1|5
1739311420000|2025-02-11 22:03:40|32.38|32.1|32.38|32.1|32.39|32.11|32.37|32.09|9
1739311430000|2025-02-11 22:03:50|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|4
1739311440000|2025-02-11 22:04:00|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739311450000|2025-02-11 22:04:10|32.4|32.12|32.4|32.12|32.4|32.12|32.4|32.12|1
1739311470000|2025-02-11 22:04:30|32.41|32.13|32.42|32.14|32.42|32.14|32.4|32.12|4
1739311490000|2025-02-11 22:04:50|32.43|32.15|32.43|32.15|32.43|32.15|32.43|32.15|1
1739311500000|2025-02-11 22:05:00|32.44|32.16|32.43|32.15|32.44|32.16|32.43|32.15|6
1739311510000|2025-02-11 22:05:10|32.44|32.16|32.45|32.17|32.45|32.17|32.44|32.16|2
1739311520000|2025-02-11 22:05:20|32.44|32.16|32.44|32.16|32.44|32.16|32.44|32.16|1
1739311530000|2025-02-11 22:05:30|32.45|32.17|32.45|32.17|32.46|32.18|32.45|32.17|3
1739311540000|2025-02-11 22:05:40|32.46|32.18|32.43|32.15|32.46|32.18|32.43|32.15|6
1739311550000|2025-02-11 22:05:50|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739311560000|2025-02-11 22:06:00|32.4|32.12|32.4|32.12|32.41|32.13|32.4|32.12|5
1739311570000|2025-02-11 22:06:10|32.41|32.13|32.41|32.13|32.41|32.13|32.4|32.12|5
1739311590000|2025-02-11 22:06:30|32.35|32.07|32.38|32.1|32.38|32.1|32.35|32.07|3
1739311600000|2025-02-11 22:06:40|32.37|32.09|32.38|32.1|32.38|32.1|32.37|32.09|4
1739311610000|2025-02-11 22:06:50|32.39|32.11|32.39|32.11|32.39|32.11|32.39|32.11|1
1739311620000|2025-02-11 22:07:00|32.4|32.12|32.42|32.14|32.42|32.14|32.39|32.11|5
1739311630000|2025-02-11 22:07:10|32.43|32.15|32.44|32.16|32.44|32.16|32.43|32.15|2
1739311640000|2025-02-11 22:07:20|32.46|32.18|32.47|32.19|32.47|32.19|32.46|32.18|2
1739311670000|2025-02-11 22:07:50|32.46|32.18|32.46|32.18|32.46|32.18|32.46|32.18|1
1739311680000|2025-02-11 22:08:00|32.45|32.17|32.46|32.18|32.46|32.18|32.45|32.17|4
1739311690000|2025-02-11 22:08:10|32.45|32.17|32.44|32.16|32.45|32.17|32.43|32.15|4
1739311700000|2025-02-11 22:08:20|32.43|32.15|32.43|32.15|32.43|32.15|32.43|32.15|1
1739311710000|2025-02-11 22:08:30|32.44|32.16|32.44|32.16|32.44|32.16|32.44|32.16|1
1739311720000|2025-02-11 22:08:40|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|2
1739311730000|2025-02-11 22:08:50|32.45|32.17|32.44|32.16|32.45|32.17|32.44|32.16|2
1739311750000|2025-02-11 22:09:10|32.43|32.15|32.44|32.16|32.44|32.16|32.43|32.15|2
1739311760000|2025-02-11 22:09:20|32.43|32.15|32.42|32.14|32.44|32.16|32.42|32.14|4
1739311770000|2025-02-11 22:09:30|32.41|32.13|32.41|32.13|32.41|32.13|32.41|32.13|1
1739311790000|2025-02-11 22:09:50|32.39|32.11|32.4|32.12|32.4|32.12|32.39|32.11|2
1739311820000|2025-02-11 22:10:20|32.41|32.13|32.44|32.16|32.44|32.16|32.41|32.13|4
1739311830000|2025-02-11 22:10:30|32.45|32.17|32.45|32.17|32.45|32.17|32.45|32.17|1
1739311840000|2025-02-11 22:10:40|32.44|32.16|32.45|32.17|32.45|32.17|32.44|32.16|2
1739311850000|2025-02-11 22:10:50|32.46|32.18|32.46|32.18|32.47|32.19|32.46|32.18|5
1739311860000|2025-02-11 22:11:00|32.47|32.19|32.48|32.2|32.48|32.2|32.46|32.18|10
1739311870000|2025-02-11 22:11:10|32.49|32.21|32.49|32.21|32.5|32.22|32.48|32.2|7
1739311880000|2025-02-11 22:11:20|32.5|32.22|32.5|32.22|32.51|32.23|32.5|32.22|3
1739311890000|2025-02-11 22:11:30|32.51|32.23|32.51|32.23|32.51|32.23|32.5|32.22|3
1739311900000|2025-02-11 22:11:40|32.52|32.24|32.52|32.24|32.52|32.24|32.52|32.24|1
1739311910000|2025-02-11 22:11:50|32.53|32.25|32.55|32.27|32.55|32.27|32.53|32.25|3
1739311920000|2025-02-11 22:12:00|32.54|32.26|32.56|32.28|32.56|32.28|32.54|32.26|5
1739311930000|2025-02-11 22:12:10|32.55|32.27|32.55|32.27|32.56|32.28|32.55|32.27|3
1739311940000|2025-02-11 22:12:20|32.54|32.26|32.53|32.25|32.55|32.27|32.53|32.25|4
1739311980000|2025-02-11 22:13:00|32.54|32.26|32.55|32.27|32.55|32.27|32.54|32.26|2
1739312000000|2025-02-11 22:13:20|32.54|32.26|32.53|32.25|32.54|32.26|32.52|32.24|4
1739312010000|2025-02-11 22:13:30|32.52|32.24|32.53|32.25|32.53|32.25|32.52|32.24|2
1739312070000|2025-02-11 22:14:30|32.52|32.24|32.5|32.22|32.52|32.24|32.5|32.22|3
1739312080000|2025-02-11 22:14:40|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|2
1739312090000|2025-02-11 22:14:50|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|2
1739312100000|2025-02-11 22:15:00|32.48|32.2|32.49|32.21|32.49|32.21|32.47|32.19|9
1739312110000|2025-02-11 22:15:10|32.48|32.2|32.5|32.22|32.51|32.23|32.48|32.2|8
1739312120000|2025-02-11 22:15:20|32.49|32.21|32.49|32.21|32.49|32.21|32.48|32.2|3
1739312130000|2025-02-11 22:15:30|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|4
1739312140000|2025-02-11 22:15:40|32.48|32.2|32.49|32.21|32.49|32.21|32.48|32.2|4
1739312150000|2025-02-11 22:15:50|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|6
1739312160000|2025-02-11 22:16:00|32.5|32.22|32.49|32.21|32.51|32.23|32.49|32.21|4
1739312180000|2025-02-11 22:16:20|32.47|32.19|32.47|32.19|32.48|32.2|32.47|32.19|5
1739312190000|2025-02-11 22:16:30|32.49|32.21|32.5|32.22|32.5|32.22|32.49|32.21|2
1739312200000|2025-02-11 22:16:40|32.49|32.21|32.49|32.21|32.5|32.22|32.48|32.2|6
1739312210000|2025-02-11 22:16:50|32.5|32.22|32.5|32.22|32.5|32.22|32.49|32.21|3
1739312220000|2025-02-11 22:17:00|32.49|32.21|32.51|32.23|32.51|32.23|32.49|32.21|3
1739312230000|2025-02-11 22:17:10|32.52|32.24|32.58|32.3|32.58|32.3|32.52|32.24|7
1739312240000|2025-02-11 22:17:20|32.57|32.29|32.57|32.29|32.58|32.3|32.57|32.29|7
1739312250000|2025-02-11 22:17:30|32.56|32.28|32.54|32.26|32.56|32.28|32.54|32.26|3
1739312260000|2025-02-11 22:17:40|32.55|32.27|32.57|32.29|32.58|32.3|32.55|32.27|5
1739312270000|2025-02-11 22:17:50|32.58|32.3|32.58|32.3|32.58|32.3|32.58|32.3|1
1739312280000|2025-02-11 22:18:00|32.59|32.31|32.59|32.31|32.59|32.31|32.59|32.31|1
1739312290000|2025-02-11 22:18:10|32.57|32.29|32.56|32.28|32.57|32.29|32.56|32.28|6
1739312300000|2025-02-11 22:18:20|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|2
1739312310000|2025-02-11 22:18:30|32.55|32.27|32.6|32.32|32.6|32.32|32.55|32.27|6
1739312320000|2025-02-11 22:18:40|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|2
1739312330000|2025-02-11 22:18:50|32.63|32.35|32.63|32.35|32.63|32.35|32.62|32.34|3
1739312340000|2025-02-11 22:19:00|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739312350000|2025-02-11 22:19:10|32.63|32.35|32.62|32.34|32.64|32.36|32.62|32.34|3
1739312360000|2025-02-11 22:19:20|32.61|32.33|32.6|32.32|32.62|32.34|32.6|32.32|4
1739312370000|2025-02-11 22:19:30|32.59|32.31|32.6|32.32|32.6|32.32|32.59|32.31|2
1739312380000|2025-02-11 22:19:40|32.58|32.3|32.59|32.31|32.59|32.31|32.58|32.3|2
1739312390000|2025-02-11 22:19:50|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739312410000|2025-02-11 22:20:10|32.59|32.31|32.58|32.3|32.59|32.31|32.58|32.3|4
1739312420000|2025-02-11 22:20:20|32.59|32.31|32.59|32.31|32.59|32.31|32.58|32.3|3
1739312470000|2025-02-11 22:21:10|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739312480000|2025-02-11 22:21:20|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739312500000|2025-02-11 22:21:40|32.6|32.32|32.61|32.33|32.61|32.33|32.6|32.32|2
1739312550000|2025-02-11 22:22:30|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739312560000|2025-02-11 22:22:40|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739312580000|2025-02-11 22:23:00|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739312590000|2025-02-11 22:23:10|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739312610000|2025-02-11 22:23:30|32.62|32.34|32.63|32.35|32.63|32.35|32.62|32.34|2
1739312620000|2025-02-11 22:23:40|32.64|32.36|32.64|32.36|32.64|32.36|32.64|32.36|1
1739312680000|2025-02-11 22:24:40|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739312700000|2025-02-11 22:25:00|32.61|32.33|32.62|32.34|32.62|32.34|32.61|32.33|2
1739312710000|2025-02-11 22:25:10|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739312720000|2025-02-11 22:25:20|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739312730000|2025-02-11 22:25:30|32.63|32.35|32.63|32.35|32.63|32.35|32.63|32.35|1
1739312740000|2025-02-11 22:25:40|32.61|32.33|32.61|32.33|32.62|32.34|32.61|32.33|3
1739312760000|2025-02-11 22:26:00|32.62|32.34|32.62|32.34|32.62|32.34|32.62|32.34|1
1739312770000|2025-02-11 22:26:10|32.61|32.33|32.61|32.33|32.61|32.33|32.61|32.33|1
1739312790000|2025-02-11 22:26:30|32.6|32.32|32.6|32.32|32.6|32.32|32.6|32.32|1
1739312800000|2025-02-11 22:26:40|32.59|32.31|32.57|32.29|32.59|32.31|32.57|32.29|2
1739312810000|2025-02-11 22:26:50|32.56|32.28|32.57|32.29|32.57|32.29|32.55|32.27|4
1739312820000|2025-02-11 22:27:00|32.58|32.3|32.57|32.29|32.58|32.3|32.57|32.29|2
1739312830000|2025-02-11 22:27:10|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739312840000|2025-02-11 22:27:20|32.55|32.27|32.57|32.29|32.57|32.29|32.55|32.27|3
1739312850000|2025-02-11 22:27:30|32.56|32.28|32.57|32.29|32.57|32.29|32.56|32.28|2
1739312880000|2025-02-11 22:28:00|32.56|32.28|32.56|32.28|32.56|32.28|32.56|32.28|1
1739312890000|2025-02-11 22:28:10|32.55|32.27|32.56|32.28|32.56|32.28|32.55|32.27|4
1739312950000|2025-02-11 22:29:10|32.55|32.27|32.55|32.27|32.56|32.28|32.54|32.26|7
1739312960000|2025-02-11 22:29:20|32.54|32.26|32.54|32.26|32.55|32.27|32.54|32.26|3
1739313000000|2025-02-11 22:30:00|32.52|32.24|32.51|32.23|32.52|32.24|32.51|32.23|2
1739313010000|2025-02-11 22:30:10|32.5|32.22|32.49|32.21|32.5|32.22|32.49|32.21|2
1739313020000|2025-02-11 22:30:20|32.48|32.2|32.46|32.18|32.48|32.2|32.45|32.17|3
1739313030000|2025-02-11 22:30:30|32.44|32.16|32.42|32.14|32.44|32.16|32.42|32.14|5
1739313050000|2025-02-11 22:30:50|32.43|32.15|32.43|32.15|32.43|32.15|32.42|32.14|3
1739313070000|2025-02-11 22:31:10|32.42|32.14|32.42|32.14|32.42|32.14|32.42|32.14|1
1739313090000|2025-02-11 22:31:30|32.41|32.13|32.42|32.14|32.42|32.14|32.41|32.13|4
1739313100000|2025-02-11 22:31:40|32.41|32.13|32.4|32.12|32.42|32.14|32.4|32.12|4
1739313200000|2025-02-11 22:33:20|32.39|32.11|32.39|32.11|32.4|32.12|32.39|32.11|5
1739313250000|2025-02-11 22:34:10|32.38|32.1|32.38|32.1|32.38|32.1|32.38|32.1|1
1739313260000|2025-02-11 22:34:20|32.37|32.09|32.36|32.08|32.37|32.09|32.36|32.08|2
1739313290000|2025-02-11 22:34:50|32.37|32.09|32.37|32.09|32.37|32.09|32.37|32.09|1
1739313300000|2025-02-11 22:35:00|32.36|32.08|32.35|32.07|32.36|32.08|32.35|32.07|2
1739313310000|2025-02-11 22:35:10|32.34|32.06|32.31|32.03|32.34|32.06|32.31|32.03|3
1739313320000|2025-02-11 22:35:20|32.3|32.02|32.26|31.98|32.3|32.02|32.26|31.98|9
1739313330000|2025-02-11 22:35:30|32.25|31.97|32.2|31.92|32.25|31.97|32.17|31.89|11
1739313340000|2025-02-11 22:35:40|32.21|31.93|32.26|31.98|32.26|31.98|32.21|31.93|4
1739313350000|2025-02-11 22:35:50|32.27|31.99|32.28|32|32.28|32|32.26|31.98|4
1739313360000|2025-02-11 22:36:00|32.29|32.01|32.25|31.97|32.29|32.01|32.25|31.97|6
1739313370000|2025-02-11 22:36:10|32.26|31.98|32.26|31.98|32.26|31.98|32.25|31.97|5
1739313380000|2025-02-11 22:36:20|32.27|31.99|32.28|32|32.28|32|32.27|31.99|4
1739313390000|2025-02-11 22:36:30|32.27|31.99|32.28|32|32.28|32|32.27|31.99|2
1739313400000|2025-02-11 22:36:40|32.27|31.99|32.24|31.96|32.28|32|32.24|31.96|7
1739313410000|2025-02-11 22:36:50|32.23|31.95|32.23|31.95|32.23|31.95|32.23|31.95|1
1739313420000|2025-02-11 22:37:00|32.24|31.96|32.25|31.97|32.25|31.97|32.23|31.95|4
1739313440000|2025-02-11 22:37:20|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1739313450000|2025-02-11 22:37:30|32.27|31.99|32.27|31.99|32.27|31.99|32.27|31.99|1
1739313460000|2025-02-11 22:37:40|32.26|31.98|32.27|31.99|32.27|31.99|32.26|31.98|2
1739313490000|2025-02-11 22:38:10|32.25|31.97|32.25|31.97|32.26|31.98|32.25|31.97|5
1739313500000|2025-02-11 22:38:20|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1739313520000|2025-02-11 22:38:40|32.27|31.99|32.27|31.99|32.27|31.99|32.26|31.98|3
1739313560000|2025-02-11 22:39:20|32.29|32.01|32.29|32.01|32.29|32.01|32.29|32.01|1
1739313580000|2025-02-11 22:39:40|32.3|32.02|32.3|32.02|32.3|32.02|32.3|32.02|1
1739313590000|2025-02-11 22:39:50|32.29|32.01|32.3|32.02|32.3|32.02|32.29|32.01|2
1739313620000|2025-02-11 22:40:20|32.31|32.03|32.3|32.02|32.31|32.03|32.3|32.02|2
1739313630000|2025-02-11 22:40:30|32.31|32.03|32.31|32.03|32.31|32.03|32.31|32.03|1
1739313640000|2025-02-11 22:40:40|32.32|32.04|32.32|32.04|32.32|32.04|32.32|32.04|1
1739313650000|2025-02-11 22:40:50|32.31|32.03|32.32|32.04|32.32|32.04|32.31|32.03|2
1739313660000|2025-02-11 22:41:00|32.33|32.05|32.33|32.05|32.33|32.05|32.32|32.04|3
1739313670000|2025-02-11 22:41:10|32.32|32.04|32.32|32.04|32.32|32.04|32.32|32.04|1
1739313680000|2025-02-11 22:41:20|32.33|32.05|32.32|32.04|32.33|32.05|32.32|32.04|2
1739313690000|2025-02-11 22:41:30|32.33|32.05|32.3|32.02|32.33|32.05|32.3|32.02|3
1739313710000|2025-02-11 22:41:50|32.31|32.03|32.31|32.03|32.31|32.03|32.31|32.03|1
1739313730000|2025-02-11 22:42:10|32.3|32.02|32.3|32.02|32.3|32.02|32.3|32.02|1
1739313820000|2025-02-11 22:43:40|32.29|32.01|32.29|32.01|32.29|32.01|32.29|32.01|1
1739313830000|2025-02-11 22:43:50|32.3|32.02|32.29|32.01|32.3|32.02|32.29|32.01|2
1739313840000|2025-02-11 22:44:00|32.27|31.99|32.27|31.99|32.27|31.99|32.27|31.99|1
1739313860000|2025-02-11 22:44:20|32.26|31.98|32.24|31.96|32.26|31.98|32.24|31.96|3
1739313870000|2025-02-11 22:44:30|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|4
1739313890000|2025-02-11 22:44:50|32.22|31.94|32.2|31.92|32.22|31.94|32.2|31.92|5
1739313900000|2025-02-11 22:45:00|32.21|31.93|32.21|31.93|32.21|31.93|32.2|31.92|3
1739313910000|2025-02-11 22:45:10|32.2|31.92|32.2|31.92|32.21|31.93|32.2|31.92|3
1739313920000|2025-02-11 22:45:20|32.21|31.93|32.21|31.93|32.21|31.93|32.21|31.93|1
1739313930000|2025-02-11 22:45:30|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|4
1739313950000|2025-02-11 22:45:50|32.23|31.95|32.23|31.95|32.23|31.95|32.22|31.94|3
1739313960000|2025-02-11 22:46:00|32.24|31.96|32.24|31.96|32.24|31.96|32.24|31.96|1
1739313970000|2025-02-11 22:46:10|32.25|31.97|32.25|31.97|32.25|31.97|32.25|31.97|1
1739313980000|2025-02-11 22:46:20|32.26|31.98|32.26|31.98|32.26|31.98|32.26|31.98|1
1739314050000|2025-02-11 22:47:30|32.28|32|32.29|32.01|32.29|32.01|32.28|32|2
1739314060000|2025-02-11 22:47:40|32.28|32|32.29|32.01|32.29|32.01|32.28|32|2
1739314090000|2025-02-11 22:48:10|32.3|32.02|32.29|32.01|32.3|32.02|32.29|32.01|2
1739314100000|2025-02-11 22:48:20|32.3|32.02|32.29|32.01|32.3|32.02|32.29|32.01|4
1739314110000|2025-02-11 22:48:30|32.3|32.02|32.29|32.01|32.3|32.02|32.29|32.01|2
1739314120000|2025-02-11 22:48:40|32.3|32.02|32.3|32.02|32.3|32.02|32.29|32.01|3
1739314150000|2025-02-11 22:49:10|32.32|32.04|32.33|32.05|32.34|32.06|32.32|32.04|6
1739314160000|2025-02-11 22:49:20|32.32|32.04|32.33|32.05|32.33|32.05|32.32|32.04|2
1739314170000|2025-02-11 22:49:30|32.32|32.04|32.31|32.03|32.32|32.04|32.31|32.03|2
1739314180000|2025-02-11 22:49:40|32.32|32.04|32.31|32.03|32.32|32.04|32.3|32.02|6
1739314200000|2025-02-11 22:50:00|32.32|32.04|32.31|32.03|32.32|32.04|32.31|32.03|2
1739314240000|2025-02-11 22:50:40|32.3|32.02|32.31|32.03|32.31|32.03|32.3|32.02|4
1739314250000|2025-02-11 22:50:50|32.3|32.02|32.31|32.03|32.31|32.03|32.3|32.02|4
1739314260000|2025-02-11 22:51:00|32.3|32.02|32.3|32.02|32.3|32.02|32.3|32.02|1
1739314400000|2025-02-11 22:53:20|32.29|32.01|32.29|32.01|32.29|32.01|32.29|32.01|1
1739314430000|2025-02-11 22:53:50|32.28|32|32.27|31.99|32.28|32|32.27|31.99|2
1739314450000|2025-02-11 22:54:10|32.26|31.98|32.22|31.94|32.26|31.98|32.22|31.94|7
1739314460000|2025-02-11 22:54:20|32.21|31.93|32.2|31.92|32.22|31.94|32.2|31.92|4
1739314470000|2025-02-11 22:54:30|32.19|31.91|32.15|31.87|32.19|31.91|32.14|31.86|6
1739314480000|2025-02-11 22:54:40|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739314490000|2025-02-11 22:54:50|32.15|31.87|32.15|31.87|32.15|31.87|32.14|31.86|3
1739314500000|2025-02-11 22:55:00|32.14|31.86|32.13|31.85|32.15|31.87|32.12|31.84|6
1739314510000|2025-02-11 22:55:10|32.12|31.84|32.11|31.83|32.13|31.85|32.11|31.83|4
1739314520000|2025-02-11 22:55:20|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|4
1739314540000|2025-02-11 22:55:40|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|2
1739314550000|2025-02-11 22:55:50|32.12|31.84|32.12|31.84|32.12|31.84|32.11|31.83|3
1739314560000|2025-02-11 22:56:00|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739314570000|2025-02-11 22:56:10|32.14|31.86|32.17|31.89|32.17|31.89|32.14|31.86|4
1739314580000|2025-02-11 22:56:20|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|4
1739314590000|2025-02-11 22:56:30|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1739314600000|2025-02-11 22:56:40|32.13|31.85|32.11|31.83|32.13|31.85|32.11|31.83|3
1739314610000|2025-02-11 22:56:50|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|4
1739314620000|2025-02-11 22:57:00|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739314630000|2025-02-11 22:57:10|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|6
1739314640000|2025-02-11 22:57:20|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|4
1739314650000|2025-02-11 22:57:30|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739314660000|2025-02-11 22:57:40|32.09|31.81|32.06|31.78|32.1|31.82|32.06|31.78|10
1739314670000|2025-02-11 22:57:50|32.05|31.77|31.96|31.68|32.05|31.77|31.96|31.68|10
1739314680000|2025-02-11 22:58:00|31.95|31.67|31.99|31.71|32|31.72|31.94|31.66|8
1739314690000|2025-02-11 22:58:10|32|31.72|31.97|31.69|32.01|31.73|31.94|31.66|10
1739314700000|2025-02-11 22:58:20|31.98|31.7|31.95|31.67|31.98|31.7|31.95|31.67|6
1739314710000|2025-02-11 22:58:30|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739314720000|2025-02-11 22:58:40|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|4
1739314730000|2025-02-11 22:58:50|31.99|31.71|32.02|31.74|32.02|31.74|31.99|31.71|10
1739314740000|2025-02-11 22:59:00|32.03|31.75|32|31.72|32.03|31.75|31.99|31.71|5
1739314750000|2025-02-11 22:59:10|31.97|31.69|31.99|31.71|32|31.72|31.97|31.69|5
1739314760000|2025-02-11 22:59:20|32|31.72|32.01|31.73|32.01|31.73|31.98|31.7|6
1739314780000|2025-02-11 22:59:40|32.02|31.74|32.03|31.75|32.04|31.76|32.02|31.74|8
1739314790000|2025-02-11 22:59:50|32.04|31.76|32.03|31.75|32.04|31.76|32.02|31.74|7
1739314800000|2025-02-11 23:00:00|32.04|31.76|32.04|31.76|32.04|31.76|32.02|31.74|5
1739314810000|2025-02-11 23:00:10|32.05|31.77|32.04|31.76|32.08|31.8|32.04|31.76|9
1739314820000|2025-02-11 23:00:20|32.05|31.77|32.08|31.8|32.09|31.81|32.05|31.77|6
1739314830000|2025-02-11 23:00:30|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|4
1739314840000|2025-02-11 23:00:40|32.08|31.8|32.07|31.79|32.08|31.8|32.06|31.78|3
1739314850000|2025-02-11 23:00:50|32.08|31.8|32.1|31.82|32.1|31.82|32.07|31.79|9
1739314860000|2025-02-11 23:01:00|32.09|31.81|32.08|31.8|32.09|31.81|32.06|31.78|7
1739314870000|2025-02-11 23:01:10|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|4
1739314880000|2025-02-11 23:01:20|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|4
1739314890000|2025-02-11 23:01:30|32.11|31.83|32.13|31.85|32.13|31.85|32.11|31.83|5
1739314900000|2025-02-11 23:01:40|32.14|31.86|32.12|31.84|32.14|31.86|32.11|31.83|8
1739314910000|2025-02-11 23:01:50|32.13|31.85|32.13|31.85|32.14|31.86|32.12|31.84|5
1739314920000|2025-02-11 23:02:00|32.14|31.86|32.14|31.86|32.16|31.88|32.13|31.85|10
1739314930000|2025-02-11 23:02:10|32.15|31.87|32.11|31.83|32.16|31.88|32.11|31.83|8
1739314940000|2025-02-11 23:02:20|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739314950000|2025-02-11 23:02:30|32.09|31.81|32.05|31.77|32.09|31.81|32.05|31.77|6
1739314960000|2025-02-11 23:02:40|32.06|31.78|32.07|31.79|32.07|31.79|32.05|31.77|4
1739314970000|2025-02-11 23:02:50|32.05|31.77|32.09|31.81|32.09|31.81|32.05|31.77|7
1739314980000|2025-02-11 23:03:00|32.1|31.82|32.09|31.81|32.1|31.82|32.07|31.79|6
1739314990000|2025-02-11 23:03:10|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|6
1739315000000|2025-02-11 23:03:20|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|4
1739315010000|2025-02-11 23:03:30|32.1|31.82|32.05|31.77|32.1|31.82|32.05|31.77|12
1739315020000|2025-02-11 23:03:40|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|4
1739315030000|2025-02-11 23:03:50|32.04|31.76|32.05|31.77|32.05|31.77|32.04|31.76|2
1739315040000|2025-02-11 23:04:00|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|5
1739315050000|2025-02-11 23:04:10|32.05|31.77|32.07|31.79|32.07|31.79|32.04|31.76|9
1739315060000|2025-02-11 23:04:20|32.08|31.8|32.05|31.77|32.08|31.8|32.05|31.77|4
1739315070000|2025-02-11 23:04:30|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739315080000|2025-02-11 23:04:40|32.08|31.8|32.08|31.8|32.09|31.81|32.08|31.8|3
1739315090000|2025-02-11 23:04:50|32.06|31.78|32.09|31.81|32.09|31.81|32.06|31.78|4
1739315100000|2025-02-11 23:05:00|32.08|31.8|32.11|31.83|32.11|31.83|32.07|31.79|6
1739315110000|2025-02-11 23:05:10|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739315120000|2025-02-11 23:05:20|32.11|31.83|32.09|31.81|32.12|31.84|32.08|31.8|11
1739315130000|2025-02-11 23:05:30|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739315140000|2025-02-11 23:05:40|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|3
1739315150000|2025-02-11 23:05:50|32.1|31.82|32.1|31.82|32.1|31.82|32.09|31.81|3
1739315170000|2025-02-11 23:06:10|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739315180000|2025-02-11 23:06:20|32.08|31.8|32.1|31.82|32.1|31.82|32.08|31.8|3
1739315190000|2025-02-11 23:06:30|32.11|31.83|32.12|31.84|32.12|31.84|32.1|31.82|4
1739315210000|2025-02-11 23:06:50|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739315230000|2025-02-11 23:07:10|32.12|31.84|32.1|31.82|32.12|31.84|32.1|31.82|5
1739315240000|2025-02-11 23:07:20|32.11|31.83|32.09|31.81|32.11|31.83|32.09|31.81|3
1739315250000|2025-02-11 23:07:30|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|4
1739315260000|2025-02-11 23:07:40|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1739315270000|2025-02-11 23:07:50|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1739315280000|2025-02-11 23:08:00|32.12|31.84|32.1|31.82|32.12|31.84|32.1|31.82|5
1739315290000|2025-02-11 23:08:10|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|6
1739315310000|2025-02-11 23:08:30|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739315320000|2025-02-11 23:08:40|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739315350000|2025-02-11 23:09:10|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|4
1739315360000|2025-02-11 23:09:20|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|4
1739315370000|2025-02-11 23:09:30|32.11|31.83|32.1|31.82|32.11|31.83|32.1|31.82|2
1739315410000|2025-02-11 23:10:10|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|4
1739315420000|2025-02-11 23:10:20|32.09|31.81|32.08|31.8|32.09|31.81|32.08|31.8|6
1739315430000|2025-02-11 23:10:30|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739315440000|2025-02-11 23:10:40|32.1|31.82|32.12|31.84|32.12|31.84|32.1|31.82|3
1739315460000|2025-02-11 23:11:00|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739315470000|2025-02-11 23:11:10|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739315480000|2025-02-11 23:11:20|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1739315490000|2025-02-11 23:11:30|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739315500000|2025-02-11 23:11:40|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1739315520000|2025-02-11 23:12:00|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739315530000|2025-02-11 23:12:10|32.11|31.83|32.13|31.85|32.13|31.85|32.11|31.83|3
1739315540000|2025-02-11 23:12:20|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1739315560000|2025-02-11 23:12:40|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739315580000|2025-02-11 23:13:00|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739315590000|2025-02-11 23:13:10|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1739315600000|2025-02-11 23:13:20|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1739315620000|2025-02-11 23:13:40|32.16|31.88|32.17|31.89|32.18|31.9|32.15|31.87|5
1739315630000|2025-02-11 23:13:50|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739315640000|2025-02-11 23:14:00|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|4
1739315650000|2025-02-11 23:14:10|32.17|31.89|32.19|31.91|32.19|31.91|32.17|31.89|2
1739315660000|2025-02-11 23:14:20|32.2|31.92|32.2|31.92|32.2|31.92|32.19|31.91|3
1739315670000|2025-02-11 23:14:30|32.19|31.91|32.2|31.92|32.2|31.92|32.19|31.91|2
1739315680000|2025-02-11 23:14:40|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|2
1739315690000|2025-02-11 23:14:50|32.21|31.93|32.06|31.78|32.21|31.93|32.06|31.78|9
1739315700000|2025-02-11 23:15:00|32.05|31.77|32.05|31.77|32.05|31.77|32.03|31.75|7
1739315710000|2025-02-11 23:15:10|32.04|31.76|31.99|31.71|32.04|31.76|31.99|31.71|4
1739315720000|2025-02-11 23:15:20|31.98|31.7|31.92|31.64|31.98|31.7|31.92|31.64|5
1739315730000|2025-02-11 23:15:30|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739315740000|2025-02-11 23:15:40|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739315760000|2025-02-11 23:16:00|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1739315770000|2025-02-11 23:16:10|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|3
1739315780000|2025-02-11 23:16:20|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739315810000|2025-02-11 23:16:50|31.94|31.66|31.94|31.66|31.95|31.67|31.94|31.66|3
1739315830000|2025-02-11 23:17:10|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|4
1739315840000|2025-02-11 23:17:20|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739315850000|2025-02-11 23:17:30|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739315860000|2025-02-11 23:17:40|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739315870000|2025-02-11 23:17:50|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739315880000|2025-02-11 23:18:00|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739315890000|2025-02-11 23:18:10|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739315930000|2025-02-11 23:18:50|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739315950000|2025-02-11 23:19:10|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739315960000|2025-02-11 23:19:20|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739315970000|2025-02-11 23:19:30|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739315980000|2025-02-11 23:19:40|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739315990000|2025-02-11 23:19:50|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739316000000|2025-02-11 23:20:00|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739316010000|2025-02-11 23:20:10|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739316020000|2025-02-11 23:20:20|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739316040000|2025-02-11 23:20:40|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739316050000|2025-02-11 23:20:50|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739316070000|2025-02-11 23:21:10|31.99|31.71|32|31.72|32|31.72|31.99|31.71|2
1739316080000|2025-02-11 23:21:20|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739316090000|2025-02-11 23:21:30|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739316100000|2025-02-11 23:21:40|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|3
1739316110000|2025-02-11 23:21:50|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739316120000|2025-02-11 23:22:00|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739316150000|2025-02-11 23:22:30|32.06|31.78|32.06|31.78|32.07|31.79|32.06|31.78|3
1739316170000|2025-02-11 23:22:50|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739316180000|2025-02-11 23:23:00|32.08|31.8|32.08|31.8|32.09|31.81|32.07|31.79|5
1739316190000|2025-02-11 23:23:10|32.09|31.81|32.1|31.82|32.1|31.82|32.09|31.81|2
1739316200000|2025-02-11 23:23:20|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739316210000|2025-02-11 23:23:30|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739316220000|2025-02-11 23:23:40|32.12|31.84|32.13|31.85|32.13|31.85|32.12|31.84|2
1739316230000|2025-02-11 23:23:50|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|3
1739316240000|2025-02-11 23:24:00|32.13|31.85|32.15|31.87|32.15|31.87|32.13|31.85|5
1739316250000|2025-02-11 23:24:10|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|3
1739316270000|2025-02-11 23:24:30|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1739316280000|2025-02-11 23:24:40|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739316290000|2025-02-11 23:24:50|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|4
1739316300000|2025-02-11 23:25:00|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739316310000|2025-02-11 23:25:10|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|2
1739316320000|2025-02-11 23:25:20|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739316330000|2025-02-11 23:25:30|32.1|31.82|32.11|31.83|32.12|31.84|32.1|31.82|3
1739316340000|2025-02-11 23:25:40|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1739316350000|2025-02-11 23:25:50|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1739316360000|2025-02-11 23:26:00|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|2
1739316380000|2025-02-11 23:26:20|32.15|31.87|32.14|31.86|32.15|31.87|32.14|31.86|4
1739316390000|2025-02-11 23:26:30|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1739316400000|2025-02-11 23:26:40|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|2
1739316420000|2025-02-11 23:27:00|32.16|31.88|32.17|31.89|32.17|31.89|32.16|31.88|2
1739316440000|2025-02-11 23:27:20|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739316450000|2025-02-11 23:27:30|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739316460000|2025-02-11 23:27:40|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739316470000|2025-02-11 23:27:50|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739316490000|2025-02-11 23:28:10|32.18|31.9|32.19|31.91|32.19|31.91|32.18|31.9|2
1739316500000|2025-02-11 23:28:20|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739316540000|2025-02-11 23:29:00|32.17|31.89|32.17|31.89|32.17|31.89|32.17|31.89|1
1739316550000|2025-02-11 23:29:10|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|2
1739316580000|2025-02-11 23:29:40|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1739316610000|2025-02-11 23:30:10|32.14|31.86|32.13|31.85|32.14|31.86|32.13|31.85|2
1739316620000|2025-02-11 23:30:20|32.14|31.86|32.17|31.89|32.17|31.89|32.13|31.85|4
1739316630000|2025-02-11 23:30:30|32.19|31.91|32.19|31.91|32.19|31.91|32.18|31.9|3
1739316640000|2025-02-11 23:30:40|32.2|31.92|32.2|31.92|32.2|31.92|32.19|31.91|3
1739316660000|2025-02-11 23:31:00|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|2
1739316680000|2025-02-11 23:31:20|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|2
1739316690000|2025-02-11 23:31:30|32.21|31.93|32.18|31.9|32.21|31.93|32.18|31.9|4
1739316700000|2025-02-11 23:31:40|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739316710000|2025-02-11 23:31:50|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|2
1739316750000|2025-02-11 23:32:30|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739316770000|2025-02-11 23:32:50|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739316790000|2025-02-11 23:33:10|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739316800000|2025-02-11 23:33:20|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739316810000|2025-02-11 23:33:30|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739316860000|2025-02-11 23:34:20|32.21|31.93|32.24|31.96|32.24|31.96|32.21|31.93|6
1739316870000|2025-02-11 23:34:30|32.25|31.97|32.26|31.98|32.26|31.98|32.25|31.97|2
1739316880000|2025-02-11 23:34:40|32.27|31.99|32.27|31.99|32.27|31.99|32.27|31.99|1
1739316900000|2025-02-11 23:35:00|32.28|32|32.26|31.98|32.28|32|32.26|31.98|3
1739316920000|2025-02-11 23:35:20|32.25|31.97|32.24|31.96|32.25|31.97|32.24|31.96|2
1739316970000|2025-02-11 23:36:10|32.21|31.93|32.21|31.93|32.21|31.93|32.2|31.92|3
1739317000000|2025-02-11 23:36:40|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1739317010000|2025-02-11 23:36:50|32.2|31.92|32.2|31.92|32.21|31.93|32.2|31.92|5
1739317020000|2025-02-11 23:37:00|32.19|31.91|32.17|31.89|32.19|31.91|32.17|31.89|3
1739317040000|2025-02-11 23:37:20|32.18|31.9|32.17|31.89|32.18|31.9|32.17|31.89|2
1739317070000|2025-02-11 23:37:50|32.16|31.88|32.15|31.87|32.16|31.88|32.15|31.87|2
1739317110000|2025-02-11 23:38:30|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739317120000|2025-02-11 23:38:40|32.15|31.87|32.15|31.87|32.15|31.87|32.15|31.87|1
1739317130000|2025-02-11 23:38:50|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739317140000|2025-02-11 23:39:00|32.15|31.87|32.13|31.85|32.15|31.87|32.13|31.85|2
1739317170000|2025-02-11 23:39:30|32.11|31.83|32.08|31.8|32.11|31.83|32.08|31.8|3
1739317180000|2025-02-11 23:39:40|32.09|31.81|32.09|31.81|32.09|31.81|32.09|31.81|1
1739317190000|2025-02-11 23:39:50|32.1|31.82|32.11|31.83|32.11|31.83|32.1|31.82|2
1739317200000|2025-02-11 23:40:00|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|2
1739317210000|2025-02-11 23:40:10|32.12|31.84|32.12|31.84|32.12|31.84|32.11|31.83|3
1739317220000|2025-02-11 23:40:20|32.13|31.85|32.14|31.86|32.14|31.86|32.13|31.85|2
1739317240000|2025-02-11 23:40:40|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739317270000|2025-02-11 23:41:10|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739317280000|2025-02-11 23:41:20|32.13|31.85|32.13|31.85|32.14|31.86|32.13|31.85|3
1739317300000|2025-02-11 23:41:40|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739317310000|2025-02-11 23:41:50|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739317320000|2025-02-11 23:42:00|32.12|31.84|32.12|31.84|32.12|31.84|32.11|31.83|3
1739317380000|2025-02-11 23:43:00|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739317390000|2025-02-11 23:43:10|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739317400000|2025-02-11 23:43:20|32.08|31.8|32.08|31.8|32.08|31.8|32.08|31.8|1
1739317410000|2025-02-11 23:43:30|32.07|31.79|32.07|31.79|32.07|31.79|32.07|31.79|1
1739317420000|2025-02-11 23:43:40|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739317430000|2025-02-11 23:43:50|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739317480000|2025-02-11 23:44:40|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739317500000|2025-02-11 23:45:00|32.04|31.76|32.03|31.75|32.04|31.76|32.02|31.74|4
1739317510000|2025-02-11 23:45:10|32.02|31.74|32.05|31.77|32.05|31.77|32.02|31.74|3
1739317530000|2025-02-11 23:45:30|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|7
1739317550000|2025-02-11 23:45:50|32.07|31.79|32.07|31.79|32.08|31.8|32.07|31.79|3
1739317560000|2025-02-11 23:46:00|32.08|31.8|32.09|31.81|32.09|31.81|32.08|31.8|2
1739317580000|2025-02-11 23:46:20|32.1|31.82|32.1|31.82|32.1|31.82|32.1|31.82|1
1739317590000|2025-02-11 23:46:30|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739317600000|2025-02-11 23:46:40|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|3
1739317620000|2025-02-11 23:47:00|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739317640000|2025-02-11 23:47:20|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739317650000|2025-02-11 23:47:30|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739317670000|2025-02-11 23:47:50|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739317690000|2025-02-11 23:48:10|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|2
1739317710000|2025-02-11 23:48:30|32.14|31.86|32.14|31.86|32.14|31.86|32.14|31.86|1
1739317740000|2025-02-11 23:49:00|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739317750000|2025-02-11 23:49:10|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739317760000|2025-02-11 23:49:20|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739317800000|2025-02-11 23:50:00|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739317820000|2025-02-11 23:50:20|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739317850000|2025-02-11 23:50:50|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739317870000|2025-02-11 23:51:10|32.1|31.82|32.09|31.81|32.1|31.82|32.09|31.81|2
1739317890000|2025-02-11 23:51:30|32.1|31.82|32.07|31.79|32.1|31.82|32.07|31.79|4
1739317980000|2025-02-11 23:53:00|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|3
1739318000000|2025-02-11 23:53:20|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739318010000|2025-02-11 23:53:30|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739318030000|2025-02-11 23:53:50|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739318040000|2025-02-11 23:54:00|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1739318070000|2025-02-11 23:54:30|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739318090000|2025-02-11 23:54:50|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|3
1739318100000|2025-02-11 23:55:00|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739318120000|2025-02-11 23:55:20|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739318170000|2025-02-11 23:56:10|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739318230000|2025-02-11 23:57:10|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739318240000|2025-02-11 23:57:20|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1739318250000|2025-02-11 23:57:30|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739318330000|2025-02-11 23:58:50|32|31.72|32.01|31.73|32.01|31.73|32|31.72|2
1739318350000|2025-02-11 23:59:10|32|31.72|32|31.72|32|31.72|32|31.72|1
1739318370000|2025-02-11 23:59:30|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739318400000|2025-02-12 00:00:00|32|31.72|31.99|31.71|32|31.72|31.99|31.71|2
1739318410000|2025-02-12 00:00:10|31.94|31.66|31.92|31.64|31.97|31.69|31.92|31.64|7
1739318420000|2025-02-12 00:00:20|31.91|31.63|31.89|31.61|31.91|31.63|31.89|31.61|2
1739318430000|2025-02-12 00:00:30|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|4
1739318460000|2025-02-12 00:01:00|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|3
1739318470000|2025-02-12 00:01:10|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739318480000|2025-02-12 00:01:20|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739318510000|2025-02-12 00:01:50|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739318520000|2025-02-12 00:02:00|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739318530000|2025-02-12 00:02:10|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739318560000|2025-02-12 00:02:40|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|3
1739318570000|2025-02-12 00:02:50|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739318580000|2025-02-12 00:03:00|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|2
1739318590000|2025-02-12 00:03:10|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|6
1739318610000|2025-02-12 00:03:30|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|3
1739318630000|2025-02-12 00:03:50|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739318640000|2025-02-12 00:04:00|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739318650000|2025-02-12 00:04:10|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739318660000|2025-02-12 00:04:20|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739318670000|2025-02-12 00:04:30|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739318690000|2025-02-12 00:04:50|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739318700000|2025-02-12 00:05:00|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739318710000|2025-02-12 00:05:10|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|2
1739318720000|2025-02-12 00:05:20|31.98|31.7|32|31.72|32|31.72|31.98|31.7|3
1739318730000|2025-02-12 00:05:30|32.01|31.73|32|31.72|32.01|31.73|32|31.72|2
1739318740000|2025-02-12 00:05:40|32.01|31.73|32.04|31.76|32.04|31.76|32|31.72|5
1739318750000|2025-02-12 00:05:50|32.03|31.75|32.06|31.78|32.06|31.78|32.03|31.75|8
1739318760000|2025-02-12 00:06:00|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|5
1739318770000|2025-02-12 00:06:10|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739318780000|2025-02-12 00:06:20|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|4
1739318790000|2025-02-12 00:06:30|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|2
1739318800000|2025-02-12 00:06:40|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739318830000|2025-02-12 00:07:10|32.07|31.79|32.08|31.8|32.08|31.8|32.06|31.78|7
1739318840000|2025-02-12 00:07:20|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739318850000|2025-02-12 00:07:30|32.07|31.79|32.06|31.78|32.07|31.79|32.06|31.78|2
1739318860000|2025-02-12 00:07:40|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|3
1739318870000|2025-02-12 00:07:50|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|2
1739318880000|2025-02-12 00:08:00|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|3
1739318890000|2025-02-12 00:08:10|32.03|31.75|32.04|31.76|32.04|31.76|32.03|31.75|2
1739318900000|2025-02-12 00:08:20|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|2
1739318910000|2025-02-12 00:08:30|32|31.72|32|31.72|32|31.72|32|31.72|1
1739318930000|2025-02-12 00:08:50|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739318950000|2025-02-12 00:09:10|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739318960000|2025-02-12 00:09:20|31.99|31.71|31.97|31.69|31.99|31.71|31.97|31.69|3
1739318970000|2025-02-12 00:09:30|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739318980000|2025-02-12 00:09:40|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|5
1739318990000|2025-02-12 00:09:50|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739319010000|2025-02-12 00:10:10|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739319020000|2025-02-12 00:10:20|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739319030000|2025-02-12 00:10:30|31.97|31.69|31.99|31.71|31.99|31.71|31.97|31.69|3
1739319040000|2025-02-12 00:10:40|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739319050000|2025-02-12 00:10:50|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739319060000|2025-02-12 00:11:00|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739319070000|2025-02-12 00:11:10|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739319080000|2025-02-12 00:11:20|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739319090000|2025-02-12 00:11:30|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739319100000|2025-02-12 00:11:40|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739319130000|2025-02-12 00:12:10|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739319140000|2025-02-12 00:12:20|31.99|31.71|32|31.72|32|31.72|31.98|31.7|4
1739319160000|2025-02-12 00:12:40|32.01|31.73|32.01|31.73|32.02|31.74|32.01|31.73|3
1739319180000|2025-02-12 00:13:00|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|2
1739319210000|2025-02-12 00:13:30|32.02|31.74|32.02|31.74|32.02|31.74|32.02|31.74|1
1739319230000|2025-02-12 00:13:50|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|2
1739319250000|2025-02-12 00:14:10|32.03|31.75|32.03|31.75|32.03|31.75|32.03|31.75|1
1739319260000|2025-02-12 00:14:20|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739319280000|2025-02-12 00:14:40|32.06|31.78|32.06|31.78|32.06|31.78|32.06|31.78|1
1739319300000|2025-02-12 00:15:00|32.07|31.79|32.06|31.78|32.08|31.8|32.06|31.78|4
1739319310000|2025-02-12 00:15:10|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739319320000|2025-02-12 00:15:20|32.04|31.76|32.05|31.77|32.05|31.77|32.02|31.74|6
1739319330000|2025-02-12 00:15:30|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|6
1739319340000|2025-02-12 00:15:40|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739319350000|2025-02-12 00:15:50|32.05|31.77|32.05|31.77|32.05|31.77|32.05|31.77|1
1739319360000|2025-02-12 00:16:00|32.04|31.76|32.01|31.73|32.04|31.76|32.01|31.73|8
1739319370000|2025-02-12 00:16:10|32.02|31.74|32|31.72|32.02|31.74|32|31.72|5
1739319380000|2025-02-12 00:16:20|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739319390000|2025-02-12 00:16:30|31.98|31.7|31.97|31.69|31.98|31.7|31.97|31.69|2
1739319410000|2025-02-12 00:16:50|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739319420000|2025-02-12 00:17:00|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|5
1739319430000|2025-02-12 00:17:10|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739319440000|2025-02-12 00:17:20|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739319450000|2025-02-12 00:17:30|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|7
1739319460000|2025-02-12 00:17:40|31.98|31.7|31.99|31.71|31.99|31.71|31.98|31.7|2
1739319470000|2025-02-12 00:17:50|32|31.72|32.02|31.74|32.02|31.74|32|31.72|5
1739319480000|2025-02-12 00:18:00|32.01|31.73|32|31.72|32.02|31.74|31.99|31.71|6
1739319490000|2025-02-12 00:18:10|31.99|31.71|32|31.72|32|31.72|31.99|31.71|4
1739319500000|2025-02-12 00:18:20|31.99|31.71|31.97|31.69|31.99|31.71|31.97|31.69|3
1739319510000|2025-02-12 00:18:30|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|5
1739319520000|2025-02-12 00:18:40|31.94|31.66|31.92|31.64|31.94|31.66|31.91|31.63|4
1739319530000|2025-02-12 00:18:50|31.91|31.63|31.9|31.62|31.93|31.65|31.9|31.62|6
1739319540000|2025-02-12 00:19:00|31.89|31.61|31.91|31.63|31.91|31.63|31.88|31.6|5
1739319550000|2025-02-12 00:19:10|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739319560000|2025-02-12 00:19:20|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|4
1739319570000|2025-02-12 00:19:30|31.89|31.61|31.93|31.65|31.93|31.65|31.89|31.61|9
1739319580000|2025-02-12 00:19:40|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739319590000|2025-02-12 00:19:50|31.95|31.67|31.95|31.67|31.95|31.67|31.94|31.66|7
1739319600000|2025-02-12 00:20:00|31.96|31.68|31.93|31.65|31.96|31.68|31.93|31.65|4
1739319610000|2025-02-12 00:20:10|31.94|31.66|31.91|31.63|31.94|31.66|31.9|31.62|6
1739319620000|2025-02-12 00:20:20|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|7
1739319630000|2025-02-12 00:20:30|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739319640000|2025-02-12 00:20:40|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739319650000|2025-02-12 00:20:50|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739319660000|2025-02-12 00:21:00|31.84|31.56|31.82|31.54|31.85|31.57|31.82|31.54|5
1739319670000|2025-02-12 00:21:10|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|5
1739319680000|2025-02-12 00:21:20|31.82|31.54|31.8|31.52|31.82|31.54|31.79|31.51|11
1739319690000|2025-02-12 00:21:30|31.79|31.51|31.75|31.47|31.79|31.51|31.74|31.46|9
1739319700000|2025-02-12 00:21:40|31.76|31.48|31.75|31.47|31.76|31.48|31.74|31.46|10
1739319710000|2025-02-12 00:21:50|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|4
1739319720000|2025-02-12 00:22:00|31.76|31.48|31.77|31.49|31.77|31.49|31.75|31.47|8
1739319730000|2025-02-12 00:22:10|31.78|31.5|31.79|31.51|31.79|31.51|31.77|31.49|8
1739319740000|2025-02-12 00:22:20|31.8|31.52|31.79|31.51|31.8|31.52|31.77|31.49|7
1739319760000|2025-02-12 00:22:40|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|3
1739319770000|2025-02-12 00:22:50|31.76|31.48|31.77|31.49|31.78|31.5|31.75|31.47|6
1739319780000|2025-02-12 00:23:00|31.78|31.5|31.81|31.53|31.81|31.53|31.78|31.5|7
1739319790000|2025-02-12 00:23:10|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|3
1739319800000|2025-02-12 00:23:20|31.8|31.52|31.83|31.55|31.83|31.55|31.79|31.51|8
1739319810000|2025-02-12 00:23:30|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|6
1739319820000|2025-02-12 00:23:40|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1739319830000|2025-02-12 00:23:50|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739319840000|2025-02-12 00:24:00|31.8|31.52|31.82|31.54|31.83|31.55|31.79|31.51|7
1739319850000|2025-02-12 00:24:10|31.81|31.53|31.83|31.55|31.83|31.55|31.8|31.52|7
1739319860000|2025-02-12 00:24:20|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|4
1739319870000|2025-02-12 00:24:30|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|3
1739319880000|2025-02-12 00:24:40|31.79|31.51|31.8|31.52|31.82|31.54|31.79|31.51|6
1739319890000|2025-02-12 00:24:50|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|2
1739319900000|2025-02-12 00:25:00|31.81|31.53|31.83|31.55|31.83|31.55|31.8|31.52|5
1739319910000|2025-02-12 00:25:10|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|5
1739319920000|2025-02-12 00:25:20|31.81|31.53|31.83|31.55|31.83|31.55|31.81|31.53|3
1739319930000|2025-02-12 00:25:30|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|4
1739319940000|2025-02-12 00:25:40|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739319960000|2025-02-12 00:26:00|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739319970000|2025-02-12 00:26:10|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|8
1739319980000|2025-02-12 00:26:20|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|3
1739319990000|2025-02-12 00:26:30|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739320000000|2025-02-12 00:26:40|31.91|31.63|31.9|31.62|31.91|31.63|31.88|31.6|9
1739320010000|2025-02-12 00:26:50|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|3
1739320020000|2025-02-12 00:27:00|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|2
1739320030000|2025-02-12 00:27:10|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|4
1739320040000|2025-02-12 00:27:20|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739320050000|2025-02-12 00:27:30|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739320060000|2025-02-12 00:27:40|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739320070000|2025-02-12 00:27:50|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739320080000|2025-02-12 00:28:00|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739320090000|2025-02-12 00:28:10|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739320100000|2025-02-12 00:28:20|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|4
1739320130000|2025-02-12 00:28:50|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739320150000|2025-02-12 00:29:10|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739320160000|2025-02-12 00:29:20|31.95|31.67|31.95|31.67|31.95|31.67|31.95|31.67|1
1739320170000|2025-02-12 00:29:30|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739320200000|2025-02-12 00:30:00|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|5
1739320210000|2025-02-12 00:30:10|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|7
1739320220000|2025-02-12 00:30:20|31.92|31.64|31.88|31.6|31.93|31.65|31.88|31.6|7
1739320230000|2025-02-12 00:30:30|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|6
1739320240000|2025-02-12 00:30:40|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|7
1739320250000|2025-02-12 00:30:50|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|4
1739320260000|2025-02-12 00:31:00|31.87|31.59|31.92|31.64|31.92|31.64|31.87|31.59|4
1739320270000|2025-02-12 00:31:10|31.91|31.63|31.89|31.61|31.91|31.63|31.88|31.6|5
1739320280000|2025-02-12 00:31:20|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|3
1739320290000|2025-02-12 00:31:30|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|6
1739320300000|2025-02-12 00:31:40|31.91|31.63|31.93|31.65|31.94|31.66|31.91|31.63|7
1739320310000|2025-02-12 00:31:50|31.92|31.64|31.93|31.65|31.93|31.65|31.91|31.63|6
1739320320000|2025-02-12 00:32:00|31.92|31.64|31.94|31.66|31.94|31.66|31.91|31.63|6
1739320330000|2025-02-12 00:32:10|31.93|31.65|31.97|31.69|31.97|31.69|31.93|31.65|8
1739320350000|2025-02-12 00:32:30|31.99|31.71|32.02|31.74|32.02|31.74|31.99|31.71|4
1739320360000|2025-02-12 00:32:40|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|4
1739320380000|2025-02-12 00:33:00|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|12
1739320390000|2025-02-12 00:33:10|32.01|31.73|32|31.72|32.02|31.74|32|31.72|4
1739320400000|2025-02-12 00:33:20|32.01|31.73|32.05|31.77|32.05|31.77|32|31.72|9
1739320410000|2025-02-12 00:33:30|32.04|31.76|32.05|31.77|32.06|31.78|32.04|31.76|6
1739320420000|2025-02-12 00:33:40|32.06|31.78|32.06|31.78|32.07|31.79|32.05|31.77|9
1739320430000|2025-02-12 00:33:50|32.05|31.77|32.04|31.76|32.06|31.78|32.04|31.76|6
1739320440000|2025-02-12 00:34:00|32.05|31.77|32.04|31.76|32.05|31.77|32.03|31.75|8
1739320450000|2025-02-12 00:34:10|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|6
1739320460000|2025-02-12 00:34:20|32.05|31.77|32.04|31.76|32.05|31.77|32.03|31.75|4
1739320470000|2025-02-12 00:34:30|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|8
1739320480000|2025-02-12 00:34:40|32.03|31.75|32.01|31.73|32.03|31.75|32|31.72|5
1739320490000|2025-02-12 00:34:50|32|31.72|32.01|31.73|32.02|31.74|32|31.72|8
1739320500000|2025-02-12 00:35:00|32.02|31.74|32.01|31.73|32.02|31.74|31.99|31.71|8
1739320510000|2025-02-12 00:35:10|32.02|31.74|31.98|31.7|32.02|31.74|31.98|31.7|6
1739320520000|2025-02-12 00:35:20|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|2
1739320530000|2025-02-12 00:35:30|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739320550000|2025-02-12 00:35:50|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|3
1739320560000|2025-02-12 00:36:00|31.97|31.69|31.97|31.69|31.97|31.69|31.95|31.67|7
1739320570000|2025-02-12 00:36:10|31.95|31.67|31.96|31.68|31.97|31.69|31.95|31.67|4
1739320580000|2025-02-12 00:36:20|31.97|31.69|31.99|31.71|31.99|31.71|31.96|31.68|7
1739320590000|2025-02-12 00:36:30|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|7
1739320600000|2025-02-12 00:36:40|31.99|31.71|31.98|31.7|31.99|31.71|31.97|31.69|10
1739320610000|2025-02-12 00:36:50|31.97|31.69|31.96|31.68|31.97|31.69|31.95|31.67|4
1739320620000|2025-02-12 00:37:00|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|10
1739320630000|2025-02-12 00:37:10|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|5
1739320640000|2025-02-12 00:37:20|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739320650000|2025-02-12 00:37:30|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739320660000|2025-02-12 00:37:40|31.95|31.67|31.95|31.67|31.96|31.68|31.95|31.67|3
1739320670000|2025-02-12 00:37:50|31.96|31.68|31.93|31.65|31.96|31.68|31.93|31.65|10
1739320680000|2025-02-12 00:38:00|31.94|31.66|31.92|31.64|31.95|31.67|31.92|31.64|7
1739320690000|2025-02-12 00:38:10|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|5
1739320700000|2025-02-12 00:38:20|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739320710000|2025-02-12 00:38:30|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739320720000|2025-02-12 00:38:40|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|7
1739320740000|2025-02-12 00:39:00|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|2
1739320750000|2025-02-12 00:39:10|31.93|31.65|31.93|31.65|31.94|31.66|31.92|31.64|11
1739320760000|2025-02-12 00:39:20|31.92|31.64|31.88|31.6|31.92|31.64|31.88|31.6|4
1739320770000|2025-02-12 00:39:30|31.87|31.59|31.85|31.57|31.87|31.59|31.85|31.57|3
1739320780000|2025-02-12 00:39:40|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|5
1739320790000|2025-02-12 00:39:50|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1739320800000|2025-02-12 00:40:00|31.8|31.52|31.8|31.52|31.81|31.53|31.8|31.52|3
1739320810000|2025-02-12 00:40:10|31.79|31.51|31.74|31.46|31.79|31.51|31.74|31.46|6
1739320820000|2025-02-12 00:40:20|31.77|31.49|31.76|31.48|31.78|31.5|31.76|31.48|4
1739320830000|2025-02-12 00:40:30|31.79|31.51|31.76|31.48|31.8|31.52|31.76|31.48|8
1739320840000|2025-02-12 00:40:40|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|7
1739320850000|2025-02-12 00:40:50|31.78|31.5|31.8|31.52|31.8|31.52|31.78|31.5|7
1739320860000|2025-02-12 00:41:00|31.79|31.51|31.79|31.51|31.81|31.53|31.79|31.51|7
1739320870000|2025-02-12 00:41:10|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|3
1739320880000|2025-02-12 00:41:20|31.82|31.54|31.83|31.55|31.84|31.56|31.82|31.54|8
1739320890000|2025-02-12 00:41:30|31.82|31.54|31.84|31.56|31.85|31.57|31.82|31.54|5
1739320900000|2025-02-12 00:41:40|31.83|31.55|31.85|31.57|31.85|31.57|31.81|31.53|7
1739320910000|2025-02-12 00:41:50|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|3
1739320940000|2025-02-12 00:42:20|31.85|31.57|31.85|31.57|31.86|31.58|31.84|31.56|5
1739320950000|2025-02-12 00:42:30|31.84|31.56|31.86|31.58|31.86|31.58|31.84|31.56|8
1739320960000|2025-02-12 00:42:40|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|8
1739320970000|2025-02-12 00:42:50|31.87|31.59|31.86|31.58|31.88|31.6|31.86|31.58|6
1739320980000|2025-02-12 00:43:00|31.87|31.59|31.87|31.59|31.88|31.6|31.86|31.58|8
1739320990000|2025-02-12 00:43:10|31.86|31.58|31.87|31.59|31.88|31.6|31.86|31.58|9
1739321000000|2025-02-12 00:43:20|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739321010000|2025-02-12 00:43:30|31.88|31.6|31.87|31.59|31.88|31.6|31.86|31.58|8
1739321020000|2025-02-12 00:43:40|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|3
1739321030000|2025-02-12 00:43:50|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739321040000|2025-02-12 00:44:00|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|7
1739321050000|2025-02-12 00:44:10|31.87|31.59|31.89|31.61|31.89|31.61|31.87|31.59|3
1739321060000|2025-02-12 00:44:20|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|4
1739321090000|2025-02-12 00:44:50|31.9|31.62|31.9|31.62|31.91|31.63|31.89|31.61|5
1739321100000|2025-02-12 00:45:00|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1739321110000|2025-02-12 00:45:10|31.93|31.65|31.93|31.65|31.94|31.66|31.93|31.65|3
1739321120000|2025-02-12 00:45:20|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|3
1739321130000|2025-02-12 00:45:30|31.89|31.61|31.92|31.64|31.93|31.65|31.88|31.6|7
1739321140000|2025-02-12 00:45:40|31.93|31.65|31.9|31.62|31.93|31.65|31.9|31.62|4
1739321150000|2025-02-12 00:45:50|31.91|31.63|31.93|31.65|31.93|31.65|31.91|31.63|2
1739321160000|2025-02-12 00:46:00|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739321170000|2025-02-12 00:46:10|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|5
1739321180000|2025-02-12 00:46:20|31.88|31.6|31.86|31.58|31.89|31.61|31.86|31.58|6
1739321200000|2025-02-12 00:46:40|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739321210000|2025-02-12 00:46:50|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739321220000|2025-02-12 00:47:00|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739321230000|2025-02-12 00:47:10|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739321240000|2025-02-12 00:47:20|31.84|31.56|31.86|31.58|31.87|31.59|31.84|31.56|4
1739321250000|2025-02-12 00:47:30|31.85|31.57|31.9|31.62|31.9|31.62|31.85|31.57|9
1739321260000|2025-02-12 00:47:40|31.88|31.6|31.93|31.65|31.93|31.65|31.88|31.6|7
1739321270000|2025-02-12 00:47:50|31.94|31.66|31.96|31.68|31.96|31.68|31.94|31.66|3
1739321280000|2025-02-12 00:48:00|31.95|31.67|31.93|31.65|31.96|31.68|31.93|31.65|11
1739321290000|2025-02-12 00:48:10|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|7
1739321300000|2025-02-12 00:48:20|31.93|31.65|31.97|31.69|31.97|31.69|31.92|31.64|9
1739321310000|2025-02-12 00:48:30|31.98|31.7|32|31.72|32|31.72|31.97|31.69|5
1739321320000|2025-02-12 00:48:40|32.01|31.73|32.01|31.73|32.02|31.74|32|31.72|7
1739321330000|2025-02-12 00:48:50|32.02|31.74|32.02|31.74|32.02|31.74|32.01|31.73|3
1739321340000|2025-02-12 00:49:00|32.01|31.73|32.02|31.74|32.03|31.75|32.01|31.73|4
1739321350000|2025-02-12 00:49:10|32.03|31.75|32.05|31.77|32.05|31.77|32.03|31.75|5
1739321360000|2025-02-12 00:49:20|32.04|31.76|32.05|31.77|32.05|31.77|32.03|31.75|4
1739321370000|2025-02-12 00:49:30|32.04|31.76|32.05|31.77|32.06|31.78|32.04|31.76|4
1739321380000|2025-02-12 00:49:40|32.06|31.78|32.05|31.77|32.07|31.79|32.05|31.77|6
1739321390000|2025-02-12 00:49:50|32.04|31.76|32.08|31.8|32.08|31.8|32.04|31.76|9
1739321400000|2025-02-12 00:50:00|32.09|31.81|32.07|31.79|32.09|31.81|32.07|31.79|5
1739321410000|2025-02-12 00:50:10|32.09|31.81|32.1|31.82|32.12|31.84|32.09|31.81|10
1739321420000|2025-02-12 00:50:20|32.09|31.81|32.12|31.84|32.12|31.84|32.09|31.81|6
1739321430000|2025-02-12 00:50:30|32.11|31.83|32.11|31.83|32.12|31.84|32.11|31.83|7
1739321440000|2025-02-12 00:50:40|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1739321450000|2025-02-12 00:50:50|32.11|31.83|32.13|31.85|32.13|31.85|32.1|31.82|9
1739321460000|2025-02-12 00:51:00|32.12|31.84|32.12|31.84|32.12|31.84|32.11|31.83|3
1739321470000|2025-02-12 00:51:10|32.11|31.83|32.11|31.83|32.12|31.84|32.11|31.83|3
1739321480000|2025-02-12 00:51:20|32.12|31.84|32.07|31.79|32.12|31.84|32.07|31.79|11
1739321490000|2025-02-12 00:51:30|32.06|31.78|32.07|31.79|32.07|31.79|32.05|31.77|6
1739321500000|2025-02-12 00:51:40|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|3
1739321520000|2025-02-12 00:52:00|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|4
1739321530000|2025-02-12 00:52:10|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739321540000|2025-02-12 00:52:20|32.07|31.79|32.06|31.78|32.07|31.79|32.05|31.77|6
1739321550000|2025-02-12 00:52:30|32.07|31.79|32.05|31.77|32.07|31.79|32.05|31.77|3
1739321560000|2025-02-12 00:52:40|32.06|31.78|32.07|31.79|32.07|31.79|32.05|31.77|4
1739321570000|2025-02-12 00:52:50|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|4
1739321580000|2025-02-12 00:53:00|32.08|31.8|32.08|31.8|32.08|31.8|32.07|31.79|5
1739321600000|2025-02-12 00:53:20|32.07|31.79|32.1|31.82|32.1|31.82|32.07|31.79|7
1739321610000|2025-02-12 00:53:30|32.11|31.83|32.08|31.8|32.11|31.83|32.07|31.79|8
1739321620000|2025-02-12 00:53:40|32.09|31.81|32.08|31.8|32.1|31.82|32.07|31.79|7
1739321630000|2025-02-12 00:53:50|32.09|31.81|32.09|31.81|32.09|31.81|32.08|31.8|7
1739321640000|2025-02-12 00:54:00|32.1|31.82|32.12|31.84|32.12|31.84|32.08|31.8|8
1739321650000|2025-02-12 00:54:10|32.11|31.83|32.11|31.83|32.12|31.84|32.11|31.83|9
1739321660000|2025-02-12 00:54:20|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|2
1739321670000|2025-02-12 00:54:30|32.12|31.84|32.12|31.84|32.12|31.84|32.12|31.84|1
1739321680000|2025-02-12 00:54:40|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|6
1739321690000|2025-02-12 00:54:50|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739321700000|2025-02-12 00:55:00|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739321730000|2025-02-12 00:55:30|32.11|31.83|32.11|31.83|32.12|31.84|32.11|31.83|5
1739321740000|2025-02-12 00:55:40|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|4
1739321750000|2025-02-12 00:55:50|32.1|31.82|32.09|31.81|32.11|31.83|32.08|31.8|8
1739321760000|2025-02-12 00:56:00|32.1|31.82|32.09|31.81|32.11|31.83|32.09|31.81|8
1739321770000|2025-02-12 00:56:10|32.1|31.82|32.12|31.84|32.12|31.84|32.1|31.82|7
1739321780000|2025-02-12 00:56:20|32.11|31.83|32.12|31.84|32.12|31.84|32.11|31.83|2
1739321790000|2025-02-12 00:56:30|32.13|31.85|32.15|31.87|32.15|31.87|32.13|31.85|4
1739321800000|2025-02-12 00:56:40|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|6
1739321810000|2025-02-12 00:56:50|32.16|31.88|32.16|31.88|32.16|31.88|32.16|31.88|1
1739321820000|2025-02-12 00:57:00|32.17|31.89|32.16|31.88|32.18|31.9|32.16|31.88|8
1739321830000|2025-02-12 00:57:10|32.17|31.89|32.17|31.89|32.17|31.89|32.16|31.88|3
1739321850000|2025-02-12 00:57:30|32.18|31.9|32.17|31.89|32.18|31.9|32.16|31.88|7
1739321860000|2025-02-12 00:57:40|32.18|31.9|32.19|31.91|32.21|31.93|32.16|31.88|9
1739321870000|2025-02-12 00:57:50|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|4
1739321880000|2025-02-12 00:58:00|32.18|31.9|32.2|31.92|32.2|31.92|32.18|31.9|3
1739321900000|2025-02-12 00:58:20|32.19|31.91|32.16|31.88|32.19|31.91|32.16|31.88|4
1739321910000|2025-02-12 00:58:30|32.17|31.89|32.16|31.88|32.17|31.89|32.15|31.87|8
1739321920000|2025-02-12 00:58:40|32.15|31.87|32.14|31.86|32.15|31.87|32.13|31.85|4
1739321930000|2025-02-12 00:58:50|32.13|31.85|32.12|31.84|32.13|31.85|32.12|31.84|2
1739321950000|2025-02-12 00:59:10|32.13|31.85|32.13|31.85|32.13|31.85|32.12|31.84|3
1739321960000|2025-02-12 00:59:20|32.11|31.83|32.13|31.85|32.13|31.85|32.11|31.83|3
1739321970000|2025-02-12 00:59:30|32.12|31.84|32.12|31.84|32.13|31.85|32.11|31.83|5
1739321980000|2025-02-12 00:59:40|32.11|31.83|32.11|31.83|32.11|31.83|32.11|31.83|1
1739321990000|2025-02-12 00:59:50|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|3
1739322000000|2025-02-12 01:00:00|32.09|31.81|32.11|31.83|32.12|31.84|32.09|31.81|7
1739322010000|2025-02-12 01:00:10|32.12|31.84|32.1|31.82|32.12|31.84|32.09|31.81|8
1739322020000|2025-02-12 01:00:20|32.09|31.81|32.11|31.83|32.11|31.83|32.09|31.81|7
1739322030000|2025-02-12 01:00:30|32.12|31.84|32.09|31.81|32.12|31.84|32.09|31.81|5
1739322040000|2025-02-12 01:00:40|32.1|31.82|32.1|31.82|32.11|31.83|32.1|31.82|5
1739322050000|2025-02-12 01:00:50|32.09|31.81|32.12|31.84|32.12|31.84|32.09|31.81|6
1739322060000|2025-02-12 01:01:00|32.14|31.86|32.13|31.85|32.15|31.87|32.12|31.84|6
1739322070000|2025-02-12 01:01:10|32.14|31.86|32.15|31.87|32.15|31.87|32.14|31.86|2
1739322080000|2025-02-12 01:01:20|32.14|31.86|32.13|31.85|32.14|31.86|32.12|31.84|4
1739322090000|2025-02-12 01:01:30|32.14|31.86|32.14|31.86|32.14|31.86|32.13|31.85|3
1739322100000|2025-02-12 01:01:40|32.15|31.87|32.16|31.88|32.16|31.88|32.15|31.87|2
1739322110000|2025-02-12 01:01:50|32.15|31.87|32.15|31.87|32.16|31.88|32.15|31.87|7
1739322120000|2025-02-12 01:02:00|32.16|31.88|32.18|31.9|32.19|31.91|32.15|31.87|6
1739322130000|2025-02-12 01:02:10|32.19|31.91|32.18|31.9|32.19|31.91|32.17|31.89|8
1739322140000|2025-02-12 01:02:20|32.17|31.89|32.13|31.85|32.17|31.89|32.13|31.85|7
1739322150000|2025-02-12 01:02:30|32.12|31.84|32.12|31.84|32.13|31.85|32.12|31.84|5
1739322160000|2025-02-12 01:02:40|32.13|31.85|32.13|31.85|32.13|31.85|32.13|31.85|1
1739322170000|2025-02-12 01:02:50|32.14|31.86|32.14|31.86|32.15|31.87|32.14|31.86|3
1739322180000|2025-02-12 01:03:00|32.15|31.87|32.17|31.89|32.18|31.9|32.14|31.86|8
1739322190000|2025-02-12 01:03:10|32.18|31.9|32.13|31.85|32.18|31.9|32.13|31.85|6
1739322200000|2025-02-12 01:03:20|32.15|31.87|32.16|31.88|32.16|31.88|32.14|31.86|6
1739322210000|2025-02-12 01:03:30|32.17|31.89|32.15|31.87|32.17|31.89|32.15|31.87|2
1739322220000|2025-02-12 01:03:40|32.14|31.86|32.17|31.89|32.17|31.89|32.14|31.86|6
1739322230000|2025-02-12 01:03:50|32.18|31.9|32.17|31.89|32.18|31.9|32.16|31.88|4
1739322240000|2025-02-12 01:04:00|32.16|31.88|32.18|31.9|32.18|31.9|32.16|31.88|5
1739322250000|2025-02-12 01:04:10|32.2|31.92|32.18|31.9|32.2|31.92|32.18|31.9|7
1739322260000|2025-02-12 01:04:20|32.19|31.91|32.19|31.91|32.2|31.92|32.19|31.91|3
1739322270000|2025-02-12 01:04:30|32.2|31.92|32.18|31.9|32.2|31.92|32.17|31.89|6
1739322280000|2025-02-12 01:04:40|32.17|31.89|32.2|31.92|32.2|31.92|32.16|31.88|6
1739322290000|2025-02-12 01:04:50|32.18|31.9|32.19|31.91|32.19|31.91|32.18|31.9|2
1739322300000|2025-02-12 01:05:00|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|2
1739322310000|2025-02-12 01:05:10|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|2
1739322330000|2025-02-12 01:05:30|32.2|31.92|32.2|31.92|32.2|31.92|32.2|31.92|1
1739322340000|2025-02-12 01:05:40|32.19|31.91|32.19|31.91|32.19|31.91|32.19|31.91|1
1739322350000|2025-02-12 01:05:50|32.18|31.9|32.18|31.9|32.2|31.92|32.17|31.89|6
1739322360000|2025-02-12 01:06:00|32.19|31.91|32.2|31.92|32.2|31.92|32.18|31.9|9
1739322370000|2025-02-12 01:06:10|32.18|31.9|32.16|31.88|32.18|31.9|32.16|31.88|5
1739322380000|2025-02-12 01:06:20|32.17|31.89|32.17|31.89|32.18|31.9|32.16|31.88|7
1739322390000|2025-02-12 01:06:30|32.18|31.9|32.16|31.88|32.18|31.9|32.16|31.88|5
1739322400000|2025-02-12 01:06:40|32.15|31.87|32.16|31.88|32.17|31.89|32.15|31.87|8
1739322410000|2025-02-12 01:06:50|32.17|31.89|32.15|31.87|32.18|31.9|32.15|31.87|5
1739322420000|2025-02-12 01:07:00|32.16|31.88|32.18|31.9|32.18|31.9|32.16|31.88|3
1739322430000|2025-02-12 01:07:10|32.17|31.89|32.2|31.92|32.2|31.92|32.16|31.88|6
1739322440000|2025-02-12 01:07:20|32.19|31.91|32.19|31.91|32.2|31.92|32.19|31.91|5
1739322450000|2025-02-12 01:07:30|32.18|31.9|32.18|31.9|32.18|31.9|32.18|31.9|1
1739322460000|2025-02-12 01:07:40|32.16|31.88|32.17|31.89|32.18|31.9|32.16|31.88|8
1739322470000|2025-02-12 01:07:50|32.16|31.88|32.16|31.88|32.17|31.89|32.16|31.88|3
1739322480000|2025-02-12 01:08:00|32.17|31.89|32.16|31.88|32.17|31.89|32.14|31.86|10
1739322490000|2025-02-12 01:08:10|32.15|31.87|32.18|31.9|32.19|31.91|32.15|31.87|6
1739322500000|2025-02-12 01:08:20|32.19|31.91|32.19|31.91|32.19|31.91|32.17|31.89|9
1739322510000|2025-02-12 01:08:30|32.2|31.92|32.19|31.91|32.2|31.92|32.19|31.91|2
1739322530000|2025-02-12 01:08:50|32.2|31.92|32.21|31.93|32.21|31.93|32.2|31.92|4
1739322540000|2025-02-12 01:09:00|32.2|31.92|32.2|31.92|32.21|31.93|32.19|31.91|7
1739322550000|2025-02-12 01:09:10|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|4
1739322560000|2025-02-12 01:09:20|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|4
1739322570000|2025-02-12 01:09:30|32.21|31.93|32.22|31.94|32.22|31.94|32.21|31.93|6
1739322580000|2025-02-12 01:09:40|32.21|31.93|32.19|31.91|32.22|31.94|32.19|31.91|9
1739322590000|2025-02-12 01:09:50|32.18|31.9|32.18|31.9|32.19|31.91|32.18|31.9|5
1739322600000|2025-02-12 01:10:00|32.17|31.89|32.13|31.85|32.17|31.89|32.13|31.85|8
1739322610000|2025-02-12 01:10:10|32.12|31.84|32.11|31.83|32.14|31.86|32.11|31.83|8
1739322620000|2025-02-12 01:10:20|32.1|31.82|32.05|31.77|32.12|31.84|32.05|31.77|12
1739322630000|2025-02-12 01:10:30|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|9
1739322640000|2025-02-12 01:10:40|32.05|31.77|32.04|31.76|32.05|31.77|32.03|31.75|6
1739322660000|2025-02-12 01:11:00|32.03|31.75|32.02|31.74|32.04|31.76|32.02|31.74|7
1739322670000|2025-02-12 01:11:10|32.03|31.75|32.01|31.73|32.04|31.76|32.01|31.73|7
1739322680000|2025-02-12 01:11:20|32|31.72|32.03|31.75|32.03|31.75|32|31.72|12
1739322690000|2025-02-12 01:11:30|32.02|31.74|32.01|31.73|32.02|31.74|32|31.72|8
1739322700000|2025-02-12 01:11:40|32|31.72|32.02|31.74|32.02|31.74|32|31.72|5
1739322710000|2025-02-12 01:11:50|32.01|31.73|32.04|31.76|32.04|31.76|32|31.72|6
1739322720000|2025-02-12 01:12:00|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|4
1739322730000|2025-02-12 01:12:10|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|6
1739322740000|2025-02-12 01:12:20|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|6
1739322750000|2025-02-12 01:12:30|32.05|31.77|32.05|31.77|32.06|31.78|32.05|31.77|3
1739322760000|2025-02-12 01:12:40|32.06|31.78|32.05|31.77|32.06|31.78|32.05|31.77|4
1739322770000|2025-02-12 01:12:50|32.04|31.76|32.05|31.77|32.05|31.77|32.03|31.75|8
1739322780000|2025-02-12 01:13:00|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|3
1739322790000|2025-02-12 01:13:10|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1739322820000|2025-02-12 01:13:40|32.01|31.73|32|31.72|32.02|31.74|31.99|31.71|8
1739322830000|2025-02-12 01:13:50|32.01|31.73|32.01|31.73|32.01|31.73|31.99|31.71|7
1739322840000|2025-02-12 01:14:00|32.02|31.74|32.02|31.74|32.03|31.75|32.01|31.73|4
1739322850000|2025-02-12 01:14:10|32.01|31.73|32.01|31.73|32.01|31.73|32.01|31.73|1
1739322860000|2025-02-12 01:14:20|32|31.72|32|31.72|32|31.72|32|31.72|1
1739322870000|2025-02-12 01:14:30|32.01|31.73|32|31.72|32.01|31.73|31.99|31.71|4
1739322880000|2025-02-12 01:14:40|31.99|31.71|32|31.72|32|31.72|31.99|31.71|2
1739322900000|2025-02-12 01:15:00|32.02|31.74|32.03|31.75|32.03|31.75|32|31.72|11
1739322910000|2025-02-12 01:15:10|32.02|31.74|31.99|31.71|32.02|31.74|31.99|31.71|10
1739322920000|2025-02-12 01:15:20|32|31.72|32.03|31.75|32.03|31.75|32|31.72|5
1739322930000|2025-02-12 01:15:30|32.02|31.74|32.03|31.75|32.03|31.75|32.01|31.73|8
1739322940000|2025-02-12 01:15:40|32.04|31.76|32.05|31.77|32.06|31.78|32.04|31.76|3
1739322950000|2025-02-12 01:15:50|32.06|31.78|32.07|31.79|32.07|31.79|32.05|31.77|8
1739322960000|2025-02-12 01:16:00|32.08|31.8|32.07|31.79|32.08|31.8|32.07|31.79|4
1739322970000|2025-02-12 01:16:10|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|5
1739322980000|2025-02-12 01:16:20|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|7
1739322990000|2025-02-12 01:16:30|32.06|31.78|32.04|31.76|32.06|31.78|32.03|31.75|7
1739323010000|2025-02-12 01:16:50|32|31.72|31.97|31.69|32|31.72|31.97|31.69|6
1739323020000|2025-02-12 01:17:00|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|5
1739323030000|2025-02-12 01:17:10|31.99|31.71|31.98|31.7|32|31.72|31.97|31.69|9
1739323040000|2025-02-12 01:17:20|31.99|31.71|32.02|31.74|32.02|31.74|31.99|31.71|6
1739323050000|2025-02-12 01:17:30|32.01|31.73|31.99|31.71|32.02|31.74|31.99|31.71|7
1739323060000|2025-02-12 01:17:40|31.98|31.7|31.98|31.7|31.98|31.7|31.98|31.7|1
1739323070000|2025-02-12 01:17:50|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739323080000|2025-02-12 01:18:00|31.98|31.7|31.97|31.69|31.99|31.71|31.97|31.69|4
1739323090000|2025-02-12 01:18:10|31.96|31.68|31.96|31.68|31.97|31.69|31.95|31.67|9
1739323100000|2025-02-12 01:18:20|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|8
1739323110000|2025-02-12 01:18:30|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|4
1739323120000|2025-02-12 01:18:40|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739323130000|2025-02-12 01:18:50|31.94|31.66|31.94|31.66|31.95|31.67|31.93|31.65|6
1739323140000|2025-02-12 01:19:00|31.95|31.67|31.97|31.69|31.97|31.69|31.95|31.67|6
1739323150000|2025-02-12 01:19:10|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|6
1739323160000|2025-02-12 01:19:20|31.97|31.69|31.97|31.69|31.97|31.69|31.96|31.68|3
1739323170000|2025-02-12 01:19:30|31.98|31.7|31.99|31.71|32|31.72|31.97|31.69|6
1739323180000|2025-02-12 01:19:40|32|31.72|32|31.72|32|31.72|31.98|31.7|7
1739323190000|2025-02-12 01:19:50|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739323210000|2025-02-12 01:20:10|32|31.72|32.05|31.77|32.05|31.77|32|31.72|6
1739323220000|2025-02-12 01:20:20|32.06|31.78|32.04|31.76|32.06|31.78|32.04|31.76|7
1739323230000|2025-02-12 01:20:30|32.03|31.75|32.05|31.77|32.05|31.77|32.02|31.74|5
1739323240000|2025-02-12 01:20:40|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|9
1739323250000|2025-02-12 01:20:50|32.02|31.74|32.02|31.74|32.04|31.76|32.02|31.74|9
1739323260000|2025-02-12 01:21:00|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|8
1739323270000|2025-02-12 01:21:10|32.01|31.73|32|31.72|32.01|31.73|31.99|31.71|8
1739323280000|2025-02-12 01:21:20|32.01|31.73|31.97|31.69|32.01|31.73|31.97|31.69|9
1739323290000|2025-02-12 01:21:30|31.98|31.7|31.98|31.7|31.98|31.7|31.97|31.69|7
1739323300000|2025-02-12 01:21:40|31.97|31.69|31.97|31.69|31.97|31.69|31.95|31.67|6
1739323310000|2025-02-12 01:21:50|31.98|31.7|31.97|31.69|31.98|31.7|31.96|31.68|4
1739323320000|2025-02-12 01:22:00|31.95|31.67|31.93|31.65|31.96|31.68|31.93|31.65|12
1739323330000|2025-02-12 01:22:10|31.94|31.66|31.93|31.65|31.94|31.66|31.93|31.65|4
1739323340000|2025-02-12 01:22:20|31.94|31.66|31.94|31.66|31.94|31.66|31.94|31.66|1
1739323350000|2025-02-12 01:22:30|31.93|31.65|31.91|31.63|31.93|31.65|31.9|31.62|5
1739323360000|2025-02-12 01:22:40|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|10
1739323370000|2025-02-12 01:22:50|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|3
1739323380000|2025-02-12 01:23:00|31.91|31.63|31.9|31.62|31.93|31.65|31.9|31.62|6
1739323400000|2025-02-12 01:23:20|31.91|31.63|31.9|31.62|31.92|31.64|31.9|31.62|6
1739323410000|2025-02-12 01:23:30|31.91|31.63|31.9|31.62|31.91|31.63|31.89|31.61|4
1739323420000|2025-02-12 01:23:40|31.91|31.63|31.89|31.61|31.91|31.63|31.88|31.6|9
1739323430000|2025-02-12 01:23:50|31.88|31.6|31.9|31.62|31.9|31.62|31.88|31.6|3
1739323440000|2025-02-12 01:24:00|31.89|31.61|31.9|31.62|31.9|31.62|31.88|31.6|8
1739323450000|2025-02-12 01:24:10|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|3
1739323460000|2025-02-12 01:24:20|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739323470000|2025-02-12 01:24:30|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739323480000|2025-02-12 01:24:40|31.91|31.63|31.92|31.64|31.92|31.64|31.9|31.62|4
1739323490000|2025-02-12 01:24:50|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|2
1739323500000|2025-02-12 01:25:00|31.93|31.65|31.91|31.63|31.93|31.65|31.9|31.62|4
1739323510000|2025-02-12 01:25:10|31.9|31.62|31.93|31.65|31.93|31.65|31.9|31.62|8
1739323520000|2025-02-12 01:25:20|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|4
1739323530000|2025-02-12 01:25:30|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|9
1739323540000|2025-02-12 01:25:40|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|7
1739323550000|2025-02-12 01:25:50|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|8
1739323560000|2025-02-12 01:26:00|31.93|31.65|31.92|31.64|31.94|31.66|31.92|31.64|4
1739323570000|2025-02-12 01:26:10|31.93|31.65|31.93|31.65|31.94|31.66|31.92|31.64|7
1739323580000|2025-02-12 01:26:20|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739323600000|2025-02-12 01:26:40|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|4
1739323610000|2025-02-12 01:26:50|31.93|31.65|31.94|31.66|31.94|31.66|31.92|31.64|6
1739323620000|2025-02-12 01:27:00|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739323630000|2025-02-12 01:27:10|31.94|31.66|31.95|31.67|31.95|31.67|31.94|31.66|2
1739323640000|2025-02-12 01:27:20|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|8
1739323650000|2025-02-12 01:27:30|31.96|31.68|31.96|31.68|31.96|31.68|31.95|31.67|3
1739323660000|2025-02-12 01:27:40|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|3
1739323670000|2025-02-12 01:27:50|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739323680000|2025-02-12 01:28:00|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|4
1739323690000|2025-02-12 01:28:10|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|4
1739323700000|2025-02-12 01:28:20|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739323710000|2025-02-12 01:28:30|31.95|31.67|31.94|31.66|31.96|31.68|31.94|31.66|5
1739323720000|2025-02-12 01:28:40|31.95|31.67|31.95|31.67|31.96|31.68|31.94|31.66|9
1739323730000|2025-02-12 01:28:50|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|10
1739323740000|2025-02-12 01:29:00|31.94|31.66|31.98|31.7|31.98|31.7|31.94|31.66|11
1739323750000|2025-02-12 01:29:10|31.97|31.69|31.95|31.67|31.98|31.7|31.95|31.67|7
1739323760000|2025-02-12 01:29:20|31.96|31.68|31.97|31.69|31.97|31.69|31.95|31.67|4
1739323770000|2025-02-12 01:29:30|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|4
1739323790000|2025-02-12 01:29:50|31.96|31.68|31.95|31.67|31.96|31.68|31.95|31.67|2
1739323800000|2025-02-12 01:30:00|31.96|31.68|31.95|31.67|31.96|31.68|31.94|31.66|8
1739323810000|2025-02-12 01:30:10|31.94|31.66|31.93|31.65|31.95|31.67|31.92|31.64|8
1739323820000|2025-02-12 01:30:20|31.92|31.64|31.87|31.59|31.92|31.64|31.87|31.59|8
1739323830000|2025-02-12 01:30:30|31.86|31.58|31.85|31.57|31.87|31.59|31.85|31.57|6
1739323840000|2025-02-12 01:30:40|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|6
1739323850000|2025-02-12 01:30:50|31.86|31.58|31.86|31.58|31.86|31.58|31.84|31.56|7
1739323860000|2025-02-12 01:31:00|31.85|31.57|31.85|31.57|31.85|31.57|31.83|31.55|9
1739323870000|2025-02-12 01:31:10|31.86|31.58|31.88|31.6|31.88|31.6|31.85|31.57|6
1739323880000|2025-02-12 01:31:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|5
1739323890000|2025-02-12 01:31:30|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|4
1739323900000|2025-02-12 01:31:40|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|4
1739323910000|2025-02-12 01:31:50|31.88|31.6|31.88|31.6|31.89|31.61|31.87|31.59|9
1739323920000|2025-02-12 01:32:00|31.87|31.59|31.9|31.62|31.91|31.63|31.87|31.59|6
1739323930000|2025-02-12 01:32:10|31.91|31.63|31.86|31.58|31.91|31.63|31.86|31.58|8
1739323940000|2025-02-12 01:32:20|31.85|31.57|31.87|31.59|31.87|31.59|31.85|31.57|5
1739323950000|2025-02-12 01:32:30|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|7
1739323960000|2025-02-12 01:32:40|31.87|31.59|31.88|31.6|31.88|31.6|31.86|31.58|4
1739323970000|2025-02-12 01:32:50|31.87|31.59|31.89|31.61|31.89|31.61|31.87|31.59|3
1739323990000|2025-02-12 01:33:10|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|3
1739324000000|2025-02-12 01:33:20|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|6
1739324010000|2025-02-12 01:33:30|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|5
1739324020000|2025-02-12 01:33:40|31.9|31.62|31.88|31.6|31.9|31.62|31.88|31.6|13
1739324030000|2025-02-12 01:33:50|31.87|31.59|31.89|31.61|31.89|31.61|31.87|31.59|5
1739324040000|2025-02-12 01:34:00|31.88|31.6|31.89|31.61|31.89|31.61|31.87|31.59|8
1739324050000|2025-02-12 01:34:10|31.9|31.62|31.91|31.63|31.91|31.63|31.89|31.61|4
1739324060000|2025-02-12 01:34:20|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|7
1739324070000|2025-02-12 01:34:30|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|9
1739324080000|2025-02-12 01:34:40|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|7
1739324090000|2025-02-12 01:34:50|31.93|31.65|31.92|31.64|31.94|31.66|31.91|31.63|8
1739324100000|2025-02-12 01:35:00|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|7
1739324110000|2025-02-12 01:35:10|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|8
1739324120000|2025-02-12 01:35:20|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|4
1739324130000|2025-02-12 01:35:30|31.89|31.61|31.91|31.63|31.91|31.63|31.89|31.61|3
1739324140000|2025-02-12 01:35:40|31.9|31.62|31.91|31.63|31.91|31.63|31.89|31.61|10
1739324150000|2025-02-12 01:35:50|31.92|31.64|31.89|31.61|31.92|31.64|31.89|31.61|4
1739324160000|2025-02-12 01:36:00|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|3
1739324170000|2025-02-12 01:36:10|31.89|31.61|31.88|31.6|31.89|31.61|31.88|31.6|2
1739324190000|2025-02-12 01:36:30|31.86|31.58|31.88|31.6|31.88|31.6|31.86|31.58|5
1739324200000|2025-02-12 01:36:40|31.89|31.61|31.88|31.6|31.89|31.61|31.87|31.59|5
1739324210000|2025-02-12 01:36:50|31.89|31.61|31.9|31.62|31.91|31.63|31.88|31.6|8
1739324220000|2025-02-12 01:37:00|31.89|31.61|31.89|31.61|31.91|31.63|31.88|31.6|9
1739324230000|2025-02-12 01:37:10|31.88|31.6|31.89|31.61|31.9|31.62|31.88|31.6|12
1739324240000|2025-02-12 01:37:20|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|8
1739324250000|2025-02-12 01:37:30|31.89|31.61|31.87|31.59|31.89|31.61|31.87|31.59|5
1739324260000|2025-02-12 01:37:40|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|9
1739324270000|2025-02-12 01:37:50|31.87|31.59|31.85|31.57|31.87|31.59|31.84|31.56|5
1739324280000|2025-02-12 01:38:00|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|12
1739324290000|2025-02-12 01:38:10|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|9
1739324300000|2025-02-12 01:38:20|31.86|31.58|31.85|31.57|31.86|31.58|31.84|31.56|8
1739324310000|2025-02-12 01:38:30|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739324330000|2025-02-12 01:38:50|31.84|31.56|31.86|31.58|31.86|31.58|31.84|31.56|5
1739324340000|2025-02-12 01:39:00|31.85|31.57|31.84|31.56|31.86|31.58|31.84|31.56|7
1739324350000|2025-02-12 01:39:10|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739324380000|2025-02-12 01:39:40|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739324390000|2025-02-12 01:39:50|31.84|31.56|31.86|31.58|31.87|31.59|31.84|31.56|5
1739324400000|2025-02-12 01:40:00|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|6
1739324410000|2025-02-12 01:40:10|31.85|31.57|31.86|31.58|31.87|31.59|31.84|31.56|10
1739324420000|2025-02-12 01:40:20|31.87|31.59|31.87|31.59|31.88|31.6|31.86|31.58|5
1739324430000|2025-02-12 01:40:30|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|8
1739324440000|2025-02-12 01:40:40|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|2
1739324450000|2025-02-12 01:40:50|31.86|31.58|31.86|31.58|31.87|31.59|31.85|31.57|5
1739324460000|2025-02-12 01:41:00|31.85|31.57|31.85|31.57|31.87|31.59|31.85|31.57|5
1739324470000|2025-02-12 01:41:10|31.86|31.58|31.84|31.56|31.86|31.58|31.83|31.55|8
1739324480000|2025-02-12 01:41:20|31.85|31.57|31.84|31.56|31.85|31.57|31.83|31.55|6
1739324490000|2025-02-12 01:41:30|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|5
1739324500000|2025-02-12 01:41:40|31.84|31.56|31.84|31.56|31.85|31.57|31.84|31.56|11
1739324510000|2025-02-12 01:41:50|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|2
1739324520000|2025-02-12 01:42:00|31.85|31.57|31.87|31.59|31.87|31.59|31.85|31.57|9
1739324530000|2025-02-12 01:42:10|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|5
1739324540000|2025-02-12 01:42:20|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|2
1739324550000|2025-02-12 01:42:30|31.87|31.59|31.87|31.59|31.88|31.6|31.85|31.57|10
1739324560000|2025-02-12 01:42:40|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|5
1739324580000|2025-02-12 01:43:00|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739324590000|2025-02-12 01:43:10|31.88|31.6|31.88|31.6|31.88|31.6|31.87|31.59|7
1739324600000|2025-02-12 01:43:20|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|4
1739324610000|2025-02-12 01:43:30|31.89|31.61|31.92|31.64|31.93|31.65|31.89|31.61|5
1739324620000|2025-02-12 01:43:40|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739324630000|2025-02-12 01:43:50|31.92|31.64|31.92|31.64|31.92|31.64|31.91|31.63|3
1739324640000|2025-02-12 01:44:00|31.91|31.63|31.91|31.63|31.92|31.64|31.9|31.62|6
1739324650000|2025-02-12 01:44:10|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|3
1739324660000|2025-02-12 01:44:20|31.93|31.65|31.91|31.63|31.93|31.65|31.9|31.62|12
1739324670000|2025-02-12 01:44:30|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739324680000|2025-02-12 01:44:40|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|6
1739324690000|2025-02-12 01:44:50|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739324700000|2025-02-12 01:45:00|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739324710000|2025-02-12 01:45:10|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739324720000|2025-02-12 01:45:20|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|6
1739324730000|2025-02-12 01:45:30|31.9|31.62|31.92|31.64|31.93|31.65|31.9|31.62|9
1739324740000|2025-02-12 01:45:40|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739324750000|2025-02-12 01:45:50|31.93|31.65|31.91|31.63|31.93|31.65|31.9|31.62|6
1739324760000|2025-02-12 01:46:00|31.9|31.62|31.91|31.63|31.92|31.64|31.9|31.62|4
1739324780000|2025-02-12 01:46:20|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739324790000|2025-02-12 01:46:30|31.93|31.65|31.95|31.67|31.96|31.68|31.93|31.65|7
1739324800000|2025-02-12 01:46:40|31.96|31.68|31.96|31.68|31.96|31.68|31.96|31.68|1
1739324810000|2025-02-12 01:46:50|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|6
1739324820000|2025-02-12 01:47:00|31.95|31.67|32|31.72|32|31.72|31.95|31.67|6
1739324830000|2025-02-12 01:47:10|32.01|31.73|32.03|31.75|32.04|31.76|32.01|31.73|5
1739324840000|2025-02-12 01:47:20|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739324850000|2025-02-12 01:47:30|32.03|31.75|32.02|31.74|32.03|31.75|32.01|31.73|6
1739324860000|2025-02-12 01:47:40|32.03|31.75|32.01|31.73|32.03|31.75|32|31.72|4
1739324870000|2025-02-12 01:47:50|32.02|31.74|32.01|31.73|32.03|31.75|32.01|31.73|4
1739324880000|2025-02-12 01:48:00|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|2
1739324890000|2025-02-12 01:48:10|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|5
1739324900000|2025-02-12 01:48:20|32.03|31.75|32.02|31.74|32.03|31.75|32.02|31.74|6
1739324910000|2025-02-12 01:48:30|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|6
1739324920000|2025-02-12 01:48:40|32.01|31.73|32.02|31.74|32.02|31.74|32.01|31.73|4
1739324930000|2025-02-12 01:48:50|32.01|31.73|32.03|31.75|32.03|31.75|32.01|31.73|7
1739324940000|2025-02-12 01:49:00|32.04|31.76|32.03|31.75|32.04|31.76|32.02|31.74|6
1739324950000|2025-02-12 01:49:10|32.04|31.76|32.05|31.77|32.05|31.77|32.03|31.75|12
1739324960000|2025-02-12 01:49:20|32.04|31.76|32.06|31.78|32.06|31.78|32.04|31.76|3
1739324970000|2025-02-12 01:49:30|32.05|31.77|32.06|31.78|32.06|31.78|32.05|31.77|2
1739324980000|2025-02-12 01:49:40|32.05|31.77|32.06|31.78|32.07|31.79|32.05|31.77|8
1739324990000|2025-02-12 01:49:50|32.07|31.79|32.07|31.79|32.07|31.79|32.06|31.78|5
1739325000000|2025-02-12 01:50:00|32.08|31.8|32.09|31.81|32.11|31.83|32.08|31.8|4
1739325020000|2025-02-12 01:50:20|32.11|31.83|32.09|31.81|32.11|31.83|32.08|31.8|5
1739325030000|2025-02-12 01:50:30|32.08|31.8|32.11|31.83|32.11|31.83|32.07|31.79|8
1739325040000|2025-02-12 01:50:40|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|4
1739325050000|2025-02-12 01:50:50|32.12|31.84|32.11|31.83|32.12|31.84|32.11|31.83|6
1739325060000|2025-02-12 01:51:00|32.12|31.84|32.1|31.82|32.12|31.84|32.09|31.81|5
1739325070000|2025-02-12 01:51:10|32.09|31.81|32.07|31.79|32.1|31.82|32.07|31.79|9
1739325080000|2025-02-12 01:51:20|32.08|31.8|32.05|31.77|32.08|31.8|32.05|31.77|10
1739325090000|2025-02-12 01:51:30|32.06|31.78|32.07|31.79|32.07|31.79|32.06|31.78|12
1739325100000|2025-02-12 01:51:40|32.06|31.78|32.07|31.79|32.08|31.8|32.06|31.78|6
1739325110000|2025-02-12 01:51:50|32.08|31.8|32.06|31.78|32.08|31.8|32.06|31.78|3
1739325120000|2025-02-12 01:52:00|32.07|31.79|32.05|31.77|32.07|31.79|32.04|31.76|11
1739325130000|2025-02-12 01:52:10|32.04|31.76|32.04|31.76|32.05|31.77|32.04|31.76|3
1739325140000|2025-02-12 01:52:20|32.05|31.77|32.05|31.77|32.05|31.77|32.03|31.75|9
1739325150000|2025-02-12 01:52:30|32.04|31.76|32.04|31.76|32.04|31.76|32.03|31.75|5
1739325160000|2025-02-12 01:52:40|32.03|31.75|32.06|31.78|32.06|31.78|32.03|31.75|12
1739325170000|2025-02-12 01:52:50|32.05|31.77|32.05|31.77|32.05|31.77|32.04|31.76|3
1739325180000|2025-02-12 01:53:00|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739325190000|2025-02-12 01:53:10|32.03|31.75|32.03|31.75|32.04|31.76|32.02|31.74|7
1739325210000|2025-02-12 01:53:30|32.02|31.74|32.03|31.75|32.03|31.75|32.02|31.74|2
1739325220000|2025-02-12 01:53:40|32.04|31.76|32.03|31.75|32.05|31.77|32.03|31.75|15
1739325230000|2025-02-12 01:53:50|32.04|31.76|32.04|31.76|32.04|31.76|32.02|31.74|11
1739325240000|2025-02-12 01:54:00|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1739325250000|2025-02-12 01:54:10|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|4
1739325260000|2025-02-12 01:54:20|32.04|31.76|32.03|31.75|32.04|31.76|32.03|31.75|4
1739325270000|2025-02-12 01:54:30|32.04|31.76|32.03|31.75|32.05|31.77|32.02|31.74|7
1739325280000|2025-02-12 01:54:40|32.04|31.76|32.04|31.76|32.04|31.76|32.04|31.76|1
1739325290000|2025-02-12 01:54:50|32.03|31.75|32.03|31.75|32.04|31.76|32.03|31.75|3
1739325310000|2025-02-12 01:55:10|32.04|31.76|32.05|31.77|32.06|31.78|32.04|31.76|4
1739325320000|2025-02-12 01:55:20|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|5
1739325330000|2025-02-12 01:55:30|32.05|31.77|32.07|31.79|32.07|31.79|32.05|31.77|7
1739325340000|2025-02-12 01:55:40|32.06|31.78|32.06|31.78|32.06|31.78|32.05|31.77|3
1739325350000|2025-02-12 01:55:50|32.05|31.77|32.04|31.76|32.06|31.78|32.04|31.76|8
1739325370000|2025-02-12 01:56:10|32.03|31.75|32.03|31.75|32.03|31.75|32.02|31.74|9
1739325380000|2025-02-12 01:56:20|32.02|31.74|32.02|31.74|32.03|31.75|32.02|31.74|5
1739325410000|2025-02-12 01:56:50|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|7
1739325420000|2025-02-12 01:57:00|31.97|31.69|31.99|31.71|31.99|31.71|31.97|31.69|9
1739325430000|2025-02-12 01:57:10|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|7
1739325440000|2025-02-12 01:57:20|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|5
1739325450000|2025-02-12 01:57:30|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|6
1739325460000|2025-02-12 01:57:40|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739325470000|2025-02-12 01:57:50|31.97|31.69|31.97|31.69|31.98|31.7|31.97|31.69|7
1739325480000|2025-02-12 01:58:00|31.98|31.7|31.98|31.7|31.99|31.71|31.98|31.7|5
1739325490000|2025-02-12 01:58:10|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|4
1739325510000|2025-02-12 01:58:30|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739325520000|2025-02-12 01:58:40|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|2
1739325530000|2025-02-12 01:58:50|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|3
1739325540000|2025-02-12 01:59:00|31.98|31.7|31.98|31.7|31.99|31.71|31.97|31.69|7
1739325550000|2025-02-12 01:59:10|31.99|31.71|31.99|31.71|31.99|31.71|31.99|31.71|1
1739325570000|2025-02-12 01:59:30|32|31.72|32|31.72|32|31.72|31.99|31.71|3
1739325580000|2025-02-12 01:59:40|31.99|31.71|32.01|31.73|32.01|31.73|31.99|31.71|7
1739325590000|2025-02-12 01:59:50|32|31.72|32|31.72|32|31.72|32|31.72|1
1739325600000|2025-02-12 02:00:00|32.03|31.75|32.01|31.73|32.03|31.75|32.01|31.73|3
1739325610000|2025-02-12 02:00:10|32|31.72|32|31.72|32.02|31.74|32|31.72|5
1739325620000|2025-02-12 02:00:20|32.01|31.73|32|31.72|32.02|31.74|32|31.72|7
1739325630000|2025-02-12 02:00:30|31.99|31.71|31.99|31.71|31.99|31.71|31.98|31.7|5
1739325640000|2025-02-12 02:00:40|31.98|31.7|32.01|31.73|32.01|31.73|31.98|31.7|4
1739325650000|2025-02-12 02:00:50|32.02|31.74|32.01|31.73|32.02|31.74|32.01|31.73|4
1739325660000|2025-02-12 02:01:00|32.02|31.74|32.02|31.74|32.03|31.75|32.01|31.73|7
1739325670000|2025-02-12 02:01:10|32.03|31.75|32|31.72|32.03|31.75|31.99|31.71|8
1739325680000|2025-02-12 02:01:20|31.98|31.7|31.97|31.69|31.99|31.71|31.96|31.68|8
1739325690000|2025-02-12 02:01:30|31.96|31.68|31.98|31.7|31.98|31.7|31.96|31.68|7
1739325700000|2025-02-12 02:01:40|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|6
1739325720000|2025-02-12 02:02:00|31.96|31.68|31.99|31.71|32|31.72|31.96|31.68|6
1739325730000|2025-02-12 02:02:10|32|31.72|32.01|31.73|32.01|31.73|31.98|31.7|13
1739325740000|2025-02-12 02:02:20|31.99|31.71|32|31.72|32|31.72|31.99|31.71|6
1739325750000|2025-02-12 02:02:30|31.99|31.71|32|31.72|32|31.72|31.98|31.7|6
1739325760000|2025-02-12 02:02:40|31.99|31.71|31.98|31.7|31.99|31.71|31.98|31.7|4
1739325770000|2025-02-12 02:02:50|31.97|31.69|31.97|31.69|31.97|31.69|31.97|31.69|1
1739325780000|2025-02-12 02:03:00|31.96|31.68|31.97|31.69|31.97|31.69|31.96|31.68|6
1739325790000|2025-02-12 02:03:10|31.96|31.68|31.96|31.68|31.97|31.69|31.96|31.68|7
1739325800000|2025-02-12 02:03:20|31.97|31.69|31.94|31.66|31.97|31.69|31.93|31.65|8
1739325810000|2025-02-12 02:03:30|31.95|31.67|31.96|31.68|31.96|31.68|31.95|31.67|2
1739325820000|2025-02-12 02:03:40|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|5
1739325830000|2025-02-12 02:03:50|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739325840000|2025-02-12 02:04:00|31.93|31.65|31.96|31.68|31.96|31.68|31.93|31.65|5
1739325850000|2025-02-12 02:04:10|31.97|31.69|31.95|31.67|31.97|31.69|31.95|31.67|3
1739325860000|2025-02-12 02:04:20|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739325870000|2025-02-12 02:04:30|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|8
1739325880000|2025-02-12 02:04:40|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739325890000|2025-02-12 02:04:50|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|6
1739325900000|2025-02-12 02:05:00|31.95|31.67|31.94|31.66|31.96|31.68|31.93|31.65|6
1739325910000|2025-02-12 02:05:10|31.93|31.65|31.91|31.63|31.93|31.65|31.9|31.62|7
1739325920000|2025-02-12 02:05:20|31.9|31.62|31.9|31.62|31.91|31.63|31.89|31.61|5
1739325930000|2025-02-12 02:05:30|31.89|31.61|31.9|31.62|31.91|31.63|31.89|31.61|6
1739325940000|2025-02-12 02:05:40|31.91|31.63|31.9|31.62|31.91|31.63|31.89|31.61|5
1739325950000|2025-02-12 02:05:50|31.89|31.61|31.9|31.62|31.91|31.63|31.89|31.61|8
1739325960000|2025-02-12 02:06:00|31.91|31.63|31.9|31.62|31.91|31.63|31.89|31.61|5
1739325970000|2025-02-12 02:06:10|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|8
1739325980000|2025-02-12 02:06:20|31.89|31.61|31.89|31.61|31.89|31.61|31.88|31.6|7
1739325990000|2025-02-12 02:06:30|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|4
1739326000000|2025-02-12 02:06:40|31.86|31.58|31.86|31.58|31.86|31.58|31.86|31.58|1
1739326010000|2025-02-12 02:06:50|31.87|31.59|31.86|31.58|31.87|31.59|31.85|31.57|5
1739326020000|2025-02-12 02:07:00|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|6
1739326030000|2025-02-12 02:07:10|31.87|31.59|31.87|31.59|31.88|31.6|31.86|31.58|7
1739326070000|2025-02-12 02:07:50|31.86|31.58|31.86|31.58|31.86|31.58|31.85|31.57|5
1739326080000|2025-02-12 02:08:00|31.87|31.59|31.89|31.61|31.89|31.61|31.86|31.58|7
1739326090000|2025-02-12 02:08:10|31.9|31.62|31.91|31.63|31.91|31.63|31.89|31.61|8
1739326100000|2025-02-12 02:08:20|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|5
1739326110000|2025-02-12 02:08:30|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739326120000|2025-02-12 02:08:40|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|5
1739326130000|2025-02-12 02:08:50|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|3
1739326140000|2025-02-12 02:09:00|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739326150000|2025-02-12 02:09:10|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|4
1739326160000|2025-02-12 02:09:20|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|7
1739326170000|2025-02-12 02:09:30|31.93|31.65|31.93|31.65|31.94|31.66|31.92|31.64|7
1739326180000|2025-02-12 02:09:40|31.92|31.64|31.92|31.64|31.93|31.65|31.92|31.64|9
1739326190000|2025-02-12 02:09:50|31.93|31.65|31.95|31.67|31.95|31.67|31.93|31.65|5
1739326200000|2025-02-12 02:10:00|31.96|31.68|31.96|31.68|31.96|31.68|31.93|31.65|7
1739326210000|2025-02-12 02:10:10|31.95|31.67|31.94|31.66|31.96|31.68|31.93|31.65|12
1739326220000|2025-02-12 02:10:20|31.95|31.67|31.93|31.65|31.95|31.67|31.93|31.65|3
1739326230000|2025-02-12 02:10:30|31.92|31.64|31.93|31.65|31.93|31.65|31.91|31.63|4
1739326250000|2025-02-12 02:10:50|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|3
1739326260000|2025-02-12 02:11:00|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|4
1739326270000|2025-02-12 02:11:10|31.9|31.62|31.92|31.64|31.92|31.64|31.9|31.62|7
1739326280000|2025-02-12 02:11:20|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|5
1739326290000|2025-02-12 02:11:30|31.9|31.62|31.9|31.62|31.91|31.63|31.9|31.62|3
1739326300000|2025-02-12 02:11:40|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|8
1739326310000|2025-02-12 02:11:50|31.91|31.63|31.91|31.63|31.92|31.64|31.91|31.63|3
1739326320000|2025-02-12 02:12:00|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739326330000|2025-02-12 02:12:10|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|10
1739326340000|2025-02-12 02:12:20|31.88|31.6|31.88|31.6|31.89|31.61|31.88|31.6|9
1739326350000|2025-02-12 02:12:30|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|12
1739326360000|2025-02-12 02:12:40|31.87|31.59|31.88|31.6|31.88|31.6|31.87|31.59|4
1739326370000|2025-02-12 02:12:50|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|5
1739326380000|2025-02-12 02:13:00|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|9
1739326390000|2025-02-12 02:13:10|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|4
1739326400000|2025-02-12 02:13:20|31.87|31.59|31.88|31.6|31.88|31.6|31.86|31.58|6
1739326410000|2025-02-12 02:13:30|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739326420000|2025-02-12 02:13:40|31.86|31.58|31.87|31.59|31.87|31.59|31.85|31.57|6
1739326440000|2025-02-12 02:14:00|31.88|31.6|31.88|31.6|31.88|31.6|31.88|31.6|1
1739326460000|2025-02-12 02:14:20|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|9
1739326470000|2025-02-12 02:14:30|31.86|31.58|31.86|31.58|31.87|31.59|31.86|31.58|5
1739326480000|2025-02-12 02:14:40|31.87|31.59|31.86|31.58|31.87|31.59|31.86|31.58|8
1739326490000|2025-02-12 02:14:50|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|7
1739326500000|2025-02-12 02:15:00|31.86|31.58|31.87|31.59|31.87|31.59|31.86|31.58|4
1739326510000|2025-02-12 02:15:10|31.86|31.58|31.84|31.56|31.87|31.59|31.84|31.56|7
1739326520000|2025-02-12 02:15:20|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|2
1739326530000|2025-02-12 02:15:30|31.85|31.57|31.87|31.59|31.87|31.59|31.84|31.56|7
1739326540000|2025-02-12 02:15:40|31.86|31.58|31.85|31.57|31.88|31.6|31.85|31.57|8
1739326550000|2025-02-12 02:15:50|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|2
1739326560000|2025-02-12 02:16:00|31.84|31.56|31.84|31.56|31.85|31.57|31.83|31.55|9
1739326570000|2025-02-12 02:16:10|31.85|31.57|31.84|31.56|31.85|31.57|31.83|31.55|8
1739326580000|2025-02-12 02:16:20|31.83|31.55|31.85|31.57|31.85|31.57|31.83|31.55|5
1739326590000|2025-02-12 02:16:30|31.86|31.58|31.85|31.57|31.86|31.58|31.84|31.56|6
1739326600000|2025-02-12 02:16:40|31.86|31.58|31.86|31.58|31.86|31.58|31.85|31.57|3
1739326610000|2025-02-12 02:16:50|31.87|31.59|31.87|31.59|31.88|31.6|31.86|31.58|11
1739326620000|2025-02-12 02:17:00|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|2
1739326640000|2025-02-12 02:17:20|31.88|31.6|31.9|31.62|31.91|31.63|31.88|31.6|5
1739326650000|2025-02-12 02:17:30|31.89|31.61|31.93|31.65|31.93|31.65|31.89|31.61|6
1739326660000|2025-02-12 02:17:40|31.94|31.66|31.95|31.67|31.95|31.67|31.93|31.65|6
1739326670000|2025-02-12 02:17:50|31.96|31.68|31.94|31.66|31.96|31.68|31.93|31.65|9
1739326680000|2025-02-12 02:18:00|31.93|31.65|31.89|31.61|31.94|31.66|31.89|31.61|9
1739326690000|2025-02-12 02:18:10|31.9|31.62|31.87|31.59|31.9|31.62|31.87|31.59|9
1739326700000|2025-02-12 02:18:20|31.86|31.58|31.86|31.58|31.86|31.58|31.85|31.57|3
1739326710000|2025-02-12 02:18:30|31.85|31.57|31.85|31.57|31.86|31.58|31.84|31.56|9
1739326730000|2025-02-12 02:18:50|31.84|31.56|31.86|31.58|31.86|31.58|31.83|31.55|5
1739326740000|2025-02-12 02:19:00|31.85|31.57|31.84|31.56|31.85|31.57|31.84|31.56|4
1739326750000|2025-02-12 02:19:10|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|5
1739326760000|2025-02-12 02:19:20|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|5
1739326780000|2025-02-12 02:19:40|31.85|31.57|31.84|31.56|31.85|31.57|31.83|31.55|4
1739326790000|2025-02-12 02:19:50|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|3
1739326800000|2025-02-12 02:20:00|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|6
1739326810000|2025-02-12 02:20:10|31.8|31.52|31.79|31.51|31.81|31.53|31.79|31.51|6
1739326820000|2025-02-12 02:20:20|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|2
1739326830000|2025-02-12 02:20:30|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|6
1739326840000|2025-02-12 02:20:40|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|6
1739326850000|2025-02-12 02:20:50|31.82|31.54|31.82|31.54|31.83|31.55|31.81|31.53|4
1739326860000|2025-02-12 02:21:00|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739326870000|2025-02-12 02:21:10|31.82|31.54|31.81|31.53|31.82|31.54|31.8|31.52|6
1739326890000|2025-02-12 02:21:30|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739326900000|2025-02-12 02:21:40|31.79|31.51|31.79|31.51|31.81|31.53|31.79|31.51|9
1739326910000|2025-02-12 02:21:50|31.8|31.52|31.81|31.53|31.82|31.54|31.8|31.52|8
1739326920000|2025-02-12 02:22:00|31.8|31.52|31.82|31.54|31.83|31.55|31.8|31.52|7
1739326930000|2025-02-12 02:22:10|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739326940000|2025-02-12 02:22:20|31.8|31.52|31.8|31.52|31.82|31.54|31.8|31.52|9
1739326950000|2025-02-12 02:22:30|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|5
1739326960000|2025-02-12 02:22:40|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|3
1739326970000|2025-02-12 02:22:50|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739326980000|2025-02-12 02:23:00|31.79|31.51|31.82|31.54|31.82|31.54|31.79|31.51|6
1739326990000|2025-02-12 02:23:10|31.81|31.53|31.82|31.54|31.82|31.54|31.8|31.52|6
1739327000000|2025-02-12 02:23:20|31.81|31.53|31.83|31.55|31.83|31.55|31.8|31.52|7
1739327010000|2025-02-12 02:23:30|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|3
1739327030000|2025-02-12 02:23:50|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739327040000|2025-02-12 02:24:00|31.82|31.54|31.84|31.56|31.84|31.56|31.81|31.53|9
1739327050000|2025-02-12 02:24:10|31.83|31.55|31.83|31.55|31.84|31.56|31.82|31.54|5
1739327070000|2025-02-12 02:24:30|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|3
1739327080000|2025-02-12 02:24:40|31.85|31.57|31.83|31.55|31.85|31.57|31.82|31.54|6
1739327090000|2025-02-12 02:24:50|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|8
1739327100000|2025-02-12 02:25:00|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|4
1739327110000|2025-02-12 02:25:10|31.82|31.54|31.84|31.56|31.84|31.56|31.81|31.53|6
1739327120000|2025-02-12 02:25:20|31.83|31.55|31.84|31.56|31.84|31.56|31.82|31.54|10
1739327130000|2025-02-12 02:25:30|31.83|31.55|31.84|31.56|31.84|31.56|31.82|31.54|6
1739327140000|2025-02-12 02:25:40|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|3
1739327150000|2025-02-12 02:25:50|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|5
1739327160000|2025-02-12 02:26:00|31.83|31.55|31.82|31.54|31.83|31.55|31.81|31.53|6
1739327170000|2025-02-12 02:26:10|31.83|31.55|31.82|31.54|31.83|31.55|31.81|31.53|6
1739327180000|2025-02-12 02:26:20|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1739327190000|2025-02-12 02:26:30|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1739327200000|2025-02-12 02:26:40|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|6
1739327210000|2025-02-12 02:26:50|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|3
1739327230000|2025-02-12 02:27:10|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739327240000|2025-02-12 02:27:20|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|3
1739327250000|2025-02-12 02:27:30|31.85|31.57|31.86|31.58|31.87|31.59|31.85|31.57|6
1739327260000|2025-02-12 02:27:40|31.87|31.59|31.86|31.58|31.87|31.59|31.85|31.57|6
1739327270000|2025-02-12 02:27:50|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|4
1739327280000|2025-02-12 02:28:00|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|4
1739327290000|2025-02-12 02:28:10|31.85|31.57|31.87|31.59|31.88|31.6|31.85|31.57|7
1739327300000|2025-02-12 02:28:20|31.86|31.58|31.86|31.58|31.86|31.58|31.85|31.57|5
1739327320000|2025-02-12 02:28:40|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|3
1739327330000|2025-02-12 02:28:50|31.86|31.58|31.84|31.56|31.86|31.58|31.84|31.56|7
1739327340000|2025-02-12 02:29:00|31.85|31.57|31.85|31.57|31.85|31.57|31.84|31.56|7
1739327350000|2025-02-12 02:29:10|31.84|31.56|31.84|31.56|31.85|31.57|31.83|31.55|9
1739327360000|2025-02-12 02:29:20|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739327370000|2025-02-12 02:29:30|31.82|31.54|31.82|31.54|31.82|31.54|31.82|31.54|1
1739327380000|2025-02-12 02:29:40|31.81|31.53|31.78|31.5|31.81|31.53|31.78|31.5|4
1739327390000|2025-02-12 02:29:50|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739327400000|2025-02-12 02:30:00|31.79|31.51|31.79|31.51|31.79|31.51|31.78|31.5|5
1739327420000|2025-02-12 02:30:20|31.8|31.52|31.8|31.52|31.81|31.53|31.79|31.51|4
1739327430000|2025-02-12 02:30:30|31.79|31.51|31.81|31.53|31.81|31.53|31.79|31.51|5
1739327440000|2025-02-12 02:30:40|31.8|31.52|31.82|31.54|31.83|31.55|31.8|31.52|7
1739327450000|2025-02-12 02:30:50|31.83|31.55|31.84|31.56|31.84|31.56|31.82|31.54|6
1739327460000|2025-02-12 02:31:00|31.85|31.57|31.86|31.58|31.86|31.58|31.84|31.56|4
1739327470000|2025-02-12 02:31:10|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|6
1739327480000|2025-02-12 02:31:20|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|4
1739327490000|2025-02-12 02:31:30|31.85|31.57|31.87|31.59|31.87|31.59|31.85|31.57|3
1739327500000|2025-02-12 02:31:40|31.88|31.6|31.89|31.61|31.89|31.61|31.86|31.58|6
1739327510000|2025-02-12 02:31:50|31.88|31.6|31.89|31.61|31.91|31.63|31.88|31.6|14
1739327520000|2025-02-12 02:32:00|31.9|31.62|31.91|31.63|31.92|31.64|31.9|31.62|6
1739327530000|2025-02-12 02:32:10|31.92|31.64|31.9|31.62|31.92|31.64|31.9|31.62|3
1739327540000|2025-02-12 02:32:20|31.89|31.61|31.89|31.61|31.9|31.62|31.88|31.6|11
1739327550000|2025-02-12 02:32:30|31.88|31.6|31.89|31.61|31.89|31.61|31.88|31.6|4
1739327560000|2025-02-12 02:32:40|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|7
1739327570000|2025-02-12 02:32:50|31.91|31.63|31.91|31.63|31.92|31.64|31.9|31.62|7
1739327580000|2025-02-12 02:33:00|31.92|31.64|31.94|31.66|31.95|31.67|31.92|31.64|9
1739327590000|2025-02-12 02:33:10|31.93|31.65|31.91|31.63|31.93|31.65|31.91|31.63|11
1739327600000|2025-02-12 02:33:20|31.92|31.64|31.91|31.63|31.92|31.64|31.91|31.63|2
1739327620000|2025-02-12 02:33:40|31.88|31.6|31.86|31.58|31.88|31.6|31.85|31.57|6
1739327630000|2025-02-12 02:33:50|31.87|31.59|31.86|31.58|31.87|31.59|31.85|31.57|8
1739327640000|2025-02-12 02:34:00|31.85|31.57|31.84|31.56|31.86|31.58|31.84|31.56|8
1739327650000|2025-02-12 02:34:10|31.85|31.57|31.85|31.57|31.85|31.57|31.83|31.55|7
1739327660000|2025-02-12 02:34:20|31.83|31.55|31.84|31.56|31.84|31.56|31.83|31.55|4
1739327670000|2025-02-12 02:34:30|31.85|31.57|31.83|31.55|31.85|31.57|31.83|31.55|4
1739327680000|2025-02-12 02:34:40|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|7
1739327690000|2025-02-12 02:34:50|31.85|31.57|31.85|31.57|31.86|31.58|31.84|31.56|5
1739327700000|2025-02-12 02:35:00|31.84|31.56|31.85|31.57|31.85|31.57|31.83|31.55|8
1739327710000|2025-02-12 02:35:10|31.84|31.56|31.87|31.59|31.87|31.59|31.84|31.56|6
1739327720000|2025-02-12 02:35:20|31.86|31.58|31.87|31.59|31.87|31.59|31.85|31.57|9
1739327730000|2025-02-12 02:35:30|31.88|31.6|31.88|31.6|31.9|31.62|31.88|31.6|9
1739327740000|2025-02-12 02:35:40|31.87|31.59|31.87|31.59|31.88|31.6|31.87|31.59|3
1739327750000|2025-02-12 02:35:50|31.88|31.6|31.87|31.59|31.88|31.6|31.87|31.59|6
1739327760000|2025-02-12 02:36:00|31.86|31.58|31.86|31.58|31.86|31.58|31.84|31.56|7
1739327770000|2025-02-12 02:36:10|31.85|31.57|31.86|31.58|31.86|31.58|31.85|31.57|6
1739327780000|2025-02-12 02:36:20|31.87|31.59|31.89|31.61|31.89|31.61|31.85|31.57|8
1739327790000|2025-02-12 02:36:30|31.9|31.62|31.89|31.61|31.9|31.62|31.89|31.61|2
1739327810000|2025-02-12 02:36:50|31.9|31.62|31.93|31.65|31.93|31.65|31.9|31.62|4
1739327820000|2025-02-12 02:37:00|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|6
1739327830000|2025-02-12 02:37:10|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|2
1739327840000|2025-02-12 02:37:20|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|5
1739327850000|2025-02-12 02:37:30|31.93|31.65|31.94|31.66|31.95|31.67|31.93|31.65|8
1739327860000|2025-02-12 02:37:40|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|2
1739327880000|2025-02-12 02:38:00|31.93|31.65|31.94|31.66|31.94|31.66|31.93|31.65|4
1739327890000|2025-02-12 02:38:10|31.93|31.65|31.93|31.65|31.94|31.66|31.92|31.64|5
1739327900000|2025-02-12 02:38:20|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|2
1739327910000|2025-02-12 02:38:30|31.94|31.66|31.92|31.64|31.94|31.66|31.92|31.64|5
1739327920000|2025-02-12 02:38:40|31.93|31.65|31.92|31.64|31.93|31.65|31.91|31.63|8
1739327930000|2025-02-12 02:38:50|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|6
1739327940000|2025-02-12 02:39:00|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739327950000|2025-02-12 02:39:10|31.92|31.64|31.91|31.63|31.92|31.64|31.9|31.62|8
1739327960000|2025-02-12 02:39:20|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739327970000|2025-02-12 02:39:30|31.91|31.63|31.92|31.64|31.92|31.64|31.91|31.63|4
1739327980000|2025-02-12 02:39:40|31.91|31.63|31.92|31.64|31.93|31.65|31.91|31.63|4
1739327990000|2025-02-12 02:39:50|31.91|31.63|31.91|31.63|31.91|31.63|31.91|31.63|1
1739328010000|2025-02-12 02:40:10|31.92|31.64|31.94|31.66|31.94|31.66|31.92|31.64|6
1739328020000|2025-02-12 02:40:20|31.95|31.67|31.94|31.66|31.95|31.67|31.93|31.65|4
1739328030000|2025-02-12 02:40:30|31.95|31.67|31.94|31.66|31.95|31.67|31.94|31.66|8
1739328040000|2025-02-12 02:40:40|31.95|31.67|31.98|31.7|31.98|31.7|31.95|31.67|4
1739328050000|2025-02-12 02:40:50|31.97|31.69|31.98|31.7|31.98|31.7|31.96|31.68|14
1739328060000|2025-02-12 02:41:00|31.97|31.69|31.98|31.7|31.98|31.7|31.97|31.69|4
1739328070000|2025-02-12 02:41:10|31.97|31.69|31.97|31.69|31.98|31.7|31.96|31.68|9
1739328080000|2025-02-12 02:41:20|31.98|31.7|31.96|31.68|31.98|31.7|31.96|31.68|3
1739328090000|2025-02-12 02:41:30|31.97|31.69|31.96|31.68|31.97|31.69|31.96|31.68|2
1739328100000|2025-02-12 02:41:40|31.95|31.67|31.92|31.64|31.95|31.67|31.92|31.64|6
1739328110000|2025-02-12 02:41:50|31.93|31.65|31.93|31.65|31.93|31.65|31.92|31.64|3
1739328120000|2025-02-12 02:42:00|31.92|31.64|31.95|31.67|31.95|31.67|31.92|31.64|6
1739328130000|2025-02-12 02:42:10|31.94|31.66|31.94|31.66|31.94|31.66|31.93|31.65|3
1739328150000|2025-02-12 02:42:30|31.93|31.65|31.93|31.65|31.93|31.65|31.93|31.65|1
1739328160000|2025-02-12 02:42:40|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739328170000|2025-02-12 02:42:50|31.92|31.64|31.93|31.65|31.93|31.65|31.92|31.64|4
1739328180000|2025-02-12 02:43:00|31.92|31.64|31.92|31.64|31.92|31.64|31.92|31.64|1
1739328190000|2025-02-12 02:43:10|31.93|31.65|31.92|31.64|31.93|31.65|31.92|31.64|2
1739328210000|2025-02-12 02:43:30|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|6
1739328220000|2025-02-12 02:43:40|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739328230000|2025-02-12 02:43:50|31.9|31.62|31.9|31.62|31.9|31.62|31.9|31.62|1
1739328240000|2025-02-12 02:44:00|31.89|31.61|31.9|31.62|31.91|31.63|31.89|31.61|8
1739328250000|2025-02-12 02:44:10|31.91|31.63|31.9|31.62|31.91|31.63|31.9|31.62|2
1739328260000|2025-02-12 02:44:20|31.89|31.61|31.89|31.61|31.89|31.61|31.89|31.61|1
1739328270000|2025-02-12 02:44:30|31.9|31.62|31.9|31.62|31.9|31.62|31.89|31.61|5
1739328290000|2025-02-12 02:44:50|31.89|31.61|31.9|31.62|31.9|31.62|31.89|31.61|2
1739328300000|2025-02-12 02:45:00|31.89|31.61|31.9|31.62|31.91|31.63|31.88|31.6|6
1739328310000|2025-02-12 02:45:10|31.91|31.63|31.91|31.63|31.91|31.63|31.9|31.62|3
1739328320000|2025-02-12 02:45:20|31.9|31.62|31.89|31.61|31.91|31.63|31.89|31.61|10
1739328330000|2025-02-12 02:45:30|31.9|31.62|31.91|31.63|31.91|31.63|31.9|31.62|4
1739328340000|2025-02-12 02:45:40|31.92|31.64|31.92|31.64|31.93|31.65|31.91|31.63|5
1739328350000|2025-02-12 02:45:50|31.91|31.63|31.9|31.62|31.92|31.64|31.89|31.61|10
1739328360000|2025-02-12 02:46:00|31.89|31.61|31.9|31.62|31.91|31.63|31.89|31.61|6
1739328370000|2025-02-12 02:46:10|31.89|31.61|31.89|31.61|31.9|31.62|31.89|31.61|3
1739328380000|2025-02-12 02:46:20|31.91|31.63|31.86|31.58|31.91|31.63|31.86|31.58|7
1739328390000|2025-02-12 02:46:30|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739328410000|2025-02-12 02:46:50|31.82|31.54|31.8|31.52|31.82|31.54|31.8|31.52|3
1739328420000|2025-02-12 02:47:00|31.79|31.51|31.78|31.5|31.8|31.52|31.78|31.5|10
1739328430000|2025-02-12 02:47:10|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|11
1739328440000|2025-02-12 02:47:20|31.78|31.5|31.78|31.5|31.79|31.51|31.77|31.49|5
1739328450000|2025-02-12 02:47:30|31.77|31.49|31.78|31.5|31.78|31.5|31.75|31.47|8
1739328460000|2025-02-12 02:47:40|31.77|31.49|31.77|31.49|31.79|31.51|31.77|31.49|7
1739328470000|2025-02-12 02:47:50|31.78|31.5|31.78|31.5|31.78|31.5|31.76|31.48|10
1739328480000|2025-02-12 02:48:00|31.77|31.49|31.79|31.51|31.79|31.51|31.76|31.48|9
1739328490000|2025-02-12 02:48:10|31.8|31.52|31.75|31.47|31.8|31.52|31.75|31.47|9
1739328500000|2025-02-12 02:48:20|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|8
1739328510000|2025-02-12 02:48:30|31.76|31.48|31.77|31.49|31.77|31.49|31.75|31.47|4
1739328520000|2025-02-12 02:48:40|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|6
1739328530000|2025-02-12 02:48:50|31.78|31.5|31.78|31.5|31.78|31.5|31.76|31.48|6
1739328540000|2025-02-12 02:49:00|31.77|31.49|31.79|31.51|31.79|31.51|31.77|31.49|5
1739328550000|2025-02-12 02:49:10|31.78|31.5|31.8|31.52|31.8|31.52|31.78|31.5|5
1739328560000|2025-02-12 02:49:20|31.81|31.53|31.83|31.55|31.83|31.55|31.8|31.52|15
1739328570000|2025-02-12 02:49:30|31.82|31.54|31.82|31.54|31.83|31.55|31.81|31.53|5
1739328580000|2025-02-12 02:49:40|31.83|31.55|31.81|31.53|31.83|31.55|31.8|31.52|6
1739328600000|2025-02-12 02:50:00|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1739328610000|2025-02-12 02:50:10|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|4
1739328620000|2025-02-12 02:50:20|31.82|31.54|31.79|31.51|31.82|31.54|31.79|31.51|8
1739328640000|2025-02-12 02:50:40|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|4
1739328650000|2025-02-12 02:50:50|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|6
1739328660000|2025-02-12 02:51:00|31.82|31.54|31.8|31.52|31.83|31.55|31.8|31.52|7
1739328670000|2025-02-12 02:51:10|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|4
1739328680000|2025-02-12 02:51:20|31.78|31.5|31.79|31.51|31.8|31.52|31.78|31.5|8
1739328690000|2025-02-12 02:51:30|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|9
1739328700000|2025-02-12 02:51:40|31.8|31.52|31.81|31.53|31.82|31.54|31.79|31.51|13
1739328710000|2025-02-12 02:51:50|31.82|31.54|31.84|31.56|31.84|31.56|31.81|31.53|7
1739328720000|2025-02-12 02:52:00|31.83|31.55|31.8|31.52|31.83|31.55|31.8|31.52|8
1739328730000|2025-02-12 02:52:10|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|5
1739328740000|2025-02-12 02:52:20|31.78|31.5|31.79|31.51|31.8|31.52|31.78|31.5|8
1739328750000|2025-02-12 02:52:30|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|6
1739328760000|2025-02-12 02:52:40|31.8|31.52|31.8|31.52|31.81|31.53|31.79|31.51|5
1739328770000|2025-02-12 02:52:50|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|4
1739328780000|2025-02-12 02:53:00|31.79|31.51|31.79|31.51|31.8|31.52|31.78|31.5|5
1739328800000|2025-02-12 02:53:20|31.78|31.5|31.77|31.49|31.79|31.51|31.76|31.48|8
1739328810000|2025-02-12 02:53:30|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|4
1739328820000|2025-02-12 02:53:40|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|6
1739328830000|2025-02-12 02:53:50|31.76|31.48|31.76|31.48|31.78|31.5|31.76|31.48|9
1739328840000|2025-02-12 02:54:00|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|7
1739328850000|2025-02-12 02:54:10|31.78|31.5|31.78|31.5|31.78|31.5|31.76|31.48|8
1739328860000|2025-02-12 02:54:20|31.77|31.49|31.77|31.49|31.78|31.5|31.76|31.48|7
1739328870000|2025-02-12 02:54:30|31.78|31.5|31.76|31.48|31.78|31.5|31.75|31.47|7
1739328880000|2025-02-12 02:54:40|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|5
1739328900000|2025-02-12 02:55:00|31.76|31.48|31.72|31.44|31.76|31.48|31.71|31.43|10
1739328910000|2025-02-12 02:55:10|31.71|31.43|31.71|31.43|31.73|31.45|31.7|31.42|9
1739328920000|2025-02-12 02:55:20|31.72|31.44|31.72|31.44|31.73|31.45|31.71|31.43|5
1739328930000|2025-02-12 02:55:30|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|14
1739328940000|2025-02-12 02:55:40|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|8
1739328950000|2025-02-12 02:55:50|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|4
1739328970000|2025-02-12 02:56:10|31.7|31.42|31.65|31.37|31.71|31.43|31.65|31.37|11
1739328980000|2025-02-12 02:56:20|31.66|31.38|31.61|31.33|31.66|31.38|31.61|31.33|6
1739328990000|2025-02-12 02:56:30|31.6|31.32|31.55|31.27|31.6|31.32|31.54|31.26|8
1739329000000|2025-02-12 02:56:40|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|3
1739329010000|2025-02-12 02:56:50|31.57|31.29|31.55|31.27|31.57|31.29|31.54|31.26|11
1739329020000|2025-02-12 02:57:00|31.54|31.26|31.55|31.27|31.55|31.27|31.5|31.22|17
1739329030000|2025-02-12 02:57:10|31.56|31.28|31.51|31.23|31.56|31.28|31.49|31.21|10
1739329040000|2025-02-12 02:57:20|31.52|31.24|31.53|31.25|31.53|31.25|31.51|31.23|8
1739329050000|2025-02-12 02:57:30|31.52|31.24|31.52|31.24|31.53|31.25|31.51|31.23|5
1739329060000|2025-02-12 02:57:40|31.51|31.23|31.54|31.26|31.54|31.26|31.51|31.23|4
1739329070000|2025-02-12 02:57:50|31.53|31.25|31.54|31.26|31.54|31.26|31.52|31.24|6
1739329080000|2025-02-12 02:58:00|31.55|31.27|31.54|31.26|31.56|31.28|31.53|31.25|9
1739329090000|2025-02-12 02:58:10|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739329100000|2025-02-12 02:58:20|31.54|31.26|31.55|31.27|31.56|31.28|31.54|31.26|6
1739329110000|2025-02-12 02:58:30|31.54|31.26|31.55|31.27|31.56|31.28|31.54|31.26|6
1739329120000|2025-02-12 02:58:40|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|3
1739329130000|2025-02-12 02:58:50|31.55|31.27|31.56|31.28|31.57|31.29|31.54|31.26|7
1739329140000|2025-02-12 02:59:00|31.57|31.29|31.57|31.29|31.59|31.31|31.57|31.29|7
1739329150000|2025-02-12 02:59:10|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|3
1739329170000|2025-02-12 02:59:30|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|5
1739329180000|2025-02-12 02:59:40|31.6|31.32|31.59|31.31|31.61|31.33|31.59|31.31|6
1739329190000|2025-02-12 02:59:50|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|6
1739329200000|2025-02-12 03:00:00|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739329220000|2025-02-12 03:00:20|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|5
1739329230000|2025-02-12 03:00:30|31.62|31.34|31.6|31.32|31.62|31.34|31.6|31.32|5
1739329240000|2025-02-12 03:00:40|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739329250000|2025-02-12 03:00:50|31.58|31.3|31.6|31.32|31.61|31.33|31.58|31.3|6
1739329260000|2025-02-12 03:01:00|31.59|31.31|31.55|31.27|31.59|31.31|31.55|31.27|7
1739329270000|2025-02-12 03:01:10|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|7
1739329280000|2025-02-12 03:01:20|31.55|31.27|31.58|31.3|31.58|31.3|31.54|31.26|6
1739329290000|2025-02-12 03:01:30|31.57|31.29|31.54|31.26|31.57|31.29|31.54|31.26|10
1739329300000|2025-02-12 03:01:40|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|2
1739329310000|2025-02-12 03:01:50|31.55|31.27|31.54|31.26|31.55|31.27|31.53|31.25|8
1739329320000|2025-02-12 03:02:00|31.55|31.27|31.55|31.27|31.56|31.28|31.53|31.25|10
1739329330000|2025-02-12 03:02:10|31.54|31.26|31.54|31.26|31.56|31.28|31.54|31.26|7
1739329340000|2025-02-12 03:02:20|31.55|31.27|31.57|31.29|31.57|31.29|31.55|31.27|3
1739329350000|2025-02-12 03:02:30|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739329360000|2025-02-12 03:02:40|31.57|31.29|31.55|31.27|31.57|31.29|31.54|31.26|9
1739329370000|2025-02-12 03:02:50|31.56|31.28|31.55|31.27|31.57|31.29|31.53|31.25|10
1739329380000|2025-02-12 03:03:00|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|8
1739329390000|2025-02-12 03:03:10|31.58|31.3|31.56|31.28|31.58|31.3|31.56|31.28|11
1739329400000|2025-02-12 03:03:20|31.57|31.29|31.54|31.26|31.57|31.29|31.54|31.26|10
1739329410000|2025-02-12 03:03:30|31.55|31.27|31.56|31.28|31.56|31.28|31.54|31.26|6
1739329420000|2025-02-12 03:03:40|31.57|31.29|31.56|31.28|31.57|31.29|31.55|31.27|6
1739329430000|2025-02-12 03:03:50|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|9
1739329440000|2025-02-12 03:04:00|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|5
1739329450000|2025-02-12 03:04:10|31.55|31.27|31.54|31.26|31.56|31.28|31.53|31.25|12
1739329460000|2025-02-12 03:04:20|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739329470000|2025-02-12 03:04:30|31.51|31.23|31.5|31.22|31.52|31.24|31.49|31.21|8
1739329480000|2025-02-12 03:04:40|31.49|31.21|31.49|31.21|31.5|31.22|31.49|31.21|9
1739329490000|2025-02-12 03:04:50|31.5|31.22|31.49|31.21|31.51|31.23|31.49|31.21|7
1739329500000|2025-02-12 03:05:00|31.5|31.22|31.5|31.22|31.51|31.23|31.49|31.21|7
1739329510000|2025-02-12 03:05:10|31.49|31.21|31.53|31.25|31.53|31.25|31.49|31.21|5
1739329520000|2025-02-12 03:05:20|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|6
1739329530000|2025-02-12 03:05:30|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|5
1739329540000|2025-02-12 03:05:40|31.51|31.23|31.51|31.23|31.54|31.26|31.51|31.23|8
1739329550000|2025-02-12 03:05:50|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|6
1739329560000|2025-02-12 03:06:00|31.5|31.22|31.5|31.22|31.51|31.23|31.5|31.22|9
1739329570000|2025-02-12 03:06:10|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|3
1739329580000|2025-02-12 03:06:20|31.54|31.26|31.53|31.25|31.54|31.26|31.52|31.24|6
1739329590000|2025-02-12 03:06:30|31.52|31.24|31.52|31.24|31.53|31.25|31.52|31.24|7
1739329600000|2025-02-12 03:06:40|31.53|31.25|31.47|31.19|31.53|31.25|31.44|31.16|12
1739329610000|2025-02-12 03:06:50|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|2
1739329620000|2025-02-12 03:07:00|31.48|31.2|31.44|31.16|31.48|31.2|31.44|31.16|7
1739329630000|2025-02-12 03:07:10|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739329650000|2025-02-12 03:07:30|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739329660000|2025-02-12 03:07:40|31.38|31.1|31.38|31.1|31.38|31.1|31.36|31.08|5
1739329670000|2025-02-12 03:07:50|31.39|31.11|31.39|31.11|31.4|31.12|31.38|31.1|9
1739329680000|2025-02-12 03:08:00|31.38|31.1|31.39|31.11|31.4|31.12|31.38|31.1|8
1739329690000|2025-02-12 03:08:10|31.42|31.14|31.4|31.12|31.42|31.14|31.4|31.12|5
1739329700000|2025-02-12 03:08:20|31.42|31.14|31.43|31.15|31.46|31.18|31.42|31.14|8
1739329710000|2025-02-12 03:08:30|31.45|31.17|31.47|31.19|31.47|31.19|31.44|31.16|7
1739329720000|2025-02-12 03:08:40|31.48|31.2|31.47|31.19|31.5|31.22|31.46|31.18|8
1739329730000|2025-02-12 03:08:50|31.46|31.18|31.45|31.17|31.47|31.19|31.44|31.16|11
1739329740000|2025-02-12 03:09:00|31.46|31.18|31.48|31.2|31.5|31.22|31.46|31.18|11
1739329750000|2025-02-12 03:09:10|31.47|31.19|31.47|31.19|31.48|31.2|31.44|31.16|9
1739329760000|2025-02-12 03:09:20|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|7
1739329770000|2025-02-12 03:09:30|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|6
1739329780000|2025-02-12 03:09:40|31.47|31.19|31.46|31.18|31.47|31.19|31.44|31.16|6
1739329790000|2025-02-12 03:09:50|31.47|31.19|31.47|31.19|31.5|31.22|31.47|31.19|7
1739329800000|2025-02-12 03:10:00|31.48|31.2|31.49|31.21|31.5|31.22|31.48|31.2|8
1739329810000|2025-02-12 03:10:10|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|9
1739329820000|2025-02-12 03:10:20|31.49|31.21|31.5|31.22|31.51|31.23|31.49|31.21|9
1739329830000|2025-02-12 03:10:30|31.51|31.23|31.51|31.23|31.51|31.23|31.5|31.22|7
1739329840000|2025-02-12 03:10:40|31.49|31.21|31.49|31.21|31.5|31.22|31.47|31.19|11
1739329850000|2025-02-12 03:10:50|31.48|31.2|31.48|31.2|31.5|31.22|31.48|31.2|10
1739329860000|2025-02-12 03:11:00|31.49|31.21|31.53|31.25|31.53|31.25|31.49|31.21|7
1739329870000|2025-02-12 03:11:10|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|4
1739329880000|2025-02-12 03:11:20|31.56|31.28|31.58|31.3|31.59|31.31|31.56|31.28|7
1739329890000|2025-02-12 03:11:30|31.59|31.31|31.57|31.29|31.59|31.31|31.57|31.29|5
1739329900000|2025-02-12 03:11:40|31.55|31.27|31.55|31.27|31.56|31.28|31.55|31.27|3
1739329910000|2025-02-12 03:11:50|31.56|31.28|31.54|31.26|31.56|31.28|31.53|31.25|4
1739329920000|2025-02-12 03:12:00|31.55|31.27|31.53|31.25|31.56|31.28|31.52|31.24|6
1739329930000|2025-02-12 03:12:10|31.54|31.26|31.52|31.24|31.54|31.26|31.52|31.24|3
1739329940000|2025-02-12 03:12:20|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739329950000|2025-02-12 03:12:30|31.49|31.21|31.46|31.18|31.49|31.21|31.46|31.18|4
1739329960000|2025-02-12 03:12:40|31.45|31.17|31.43|31.15|31.46|31.18|31.42|31.14|9
1739329970000|2025-02-12 03:12:50|31.42|31.14|31.41|31.13|31.43|31.15|31.4|31.12|10
1739329980000|2025-02-12 03:13:00|31.43|31.15|31.44|31.16|31.44|31.16|31.42|31.14|10
1739329990000|2025-02-12 03:13:10|31.45|31.17|31.48|31.2|31.49|31.21|31.45|31.17|8
1739330000000|2025-02-12 03:13:20|31.47|31.19|31.47|31.19|31.48|31.2|31.46|31.18|9
1739330010000|2025-02-12 03:13:30|31.46|31.18|31.47|31.19|31.47|31.19|31.46|31.18|4
1739330020000|2025-02-12 03:13:40|31.46|31.18|31.46|31.18|31.47|31.19|31.46|31.18|7
1739330030000|2025-02-12 03:13:50|31.47|31.19|31.46|31.18|31.48|31.2|31.46|31.18|6
1739330040000|2025-02-12 03:14:00|31.45|31.17|31.46|31.18|31.47|31.19|31.44|31.16|6
1739330050000|2025-02-12 03:14:10|31.47|31.19|31.49|31.21|31.49|31.21|31.47|31.19|8
1739330060000|2025-02-12 03:14:20|31.5|31.22|31.49|31.21|31.5|31.22|31.48|31.2|8
1739330070000|2025-02-12 03:14:30|31.5|31.22|31.51|31.23|31.52|31.24|31.49|31.21|6
1739330080000|2025-02-12 03:14:40|31.52|31.24|31.46|31.18|31.52|31.24|31.46|31.18|8
1739330090000|2025-02-12 03:14:50|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|5
1739330110000|2025-02-12 03:15:10|31.51|31.23|31.51|31.23|31.52|31.24|31.5|31.22|5
1739330120000|2025-02-12 03:15:20|31.52|31.24|31.5|31.22|31.52|31.24|31.49|31.21|11
1739330130000|2025-02-12 03:15:30|31.51|31.23|31.51|31.23|31.51|31.23|31.5|31.22|5
1739330140000|2025-02-12 03:15:40|31.52|31.24|31.54|31.26|31.54|31.26|31.52|31.24|5
1739330150000|2025-02-12 03:15:50|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|9
1739330160000|2025-02-12 03:16:00|31.54|31.26|31.53|31.25|31.55|31.27|31.53|31.25|13
1739330170000|2025-02-12 03:16:10|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|8
1739330180000|2025-02-12 03:16:20|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|6
1739330200000|2025-02-12 03:16:40|31.52|31.24|31.54|31.26|31.54|31.26|31.51|31.23|7
1739330210000|2025-02-12 03:16:50|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|5
1739330220000|2025-02-12 03:17:00|31.56|31.28|31.57|31.29|31.59|31.31|31.55|31.27|9
1739330230000|2025-02-12 03:17:10|31.58|31.3|31.6|31.32|31.61|31.33|31.57|31.29|12
1739330240000|2025-02-12 03:17:20|31.61|31.33|31.6|31.32|31.62|31.34|31.59|31.31|7
1739330250000|2025-02-12 03:17:30|31.61|31.33|31.61|31.33|31.63|31.35|31.61|31.33|13
1739330260000|2025-02-12 03:17:40|31.6|31.32|31.6|31.32|31.6|31.32|31.56|31.28|8
1739330270000|2025-02-12 03:17:50|31.62|31.34|31.6|31.32|31.62|31.34|31.6|31.32|7
1739330280000|2025-02-12 03:18:00|31.59|31.31|31.58|31.3|31.59|31.31|31.57|31.29|9
1739330290000|2025-02-12 03:18:10|31.59|31.31|31.56|31.28|31.59|31.31|31.56|31.28|6
1739330300000|2025-02-12 03:18:20|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|8
1739330310000|2025-02-12 03:18:30|31.57|31.29|31.56|31.28|31.58|31.3|31.56|31.28|4
1739330320000|2025-02-12 03:18:40|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|6
1739330330000|2025-02-12 03:18:50|31.59|31.31|31.57|31.29|31.59|31.31|31.57|31.29|3
1739330350000|2025-02-12 03:19:10|31.59|31.31|31.59|31.31|31.6|31.32|31.58|31.3|5
1739330360000|2025-02-12 03:19:20|31.58|31.3|31.56|31.28|31.58|31.3|31.56|31.28|8
1739330370000|2025-02-12 03:19:30|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|5
1739330380000|2025-02-12 03:19:40|31.56|31.28|31.58|31.3|31.59|31.31|31.56|31.28|6
1739330390000|2025-02-12 03:19:50|31.59|31.31|31.6|31.32|31.61|31.33|31.58|31.3|8
1739330400000|2025-02-12 03:20:00|31.58|31.3|31.61|31.33|31.61|31.33|31.58|31.3|6
1739330410000|2025-02-12 03:20:10|31.6|31.32|31.62|31.34|31.62|31.34|31.6|31.32|5
1739330420000|2025-02-12 03:20:20|31.61|31.33|31.6|31.32|31.62|31.34|31.6|31.32|4
1739330430000|2025-02-12 03:20:30|31.61|31.33|31.65|31.37|31.65|31.37|31.61|31.33|9
1739330440000|2025-02-12 03:20:40|31.66|31.38|31.68|31.4|31.68|31.4|31.65|31.37|11
1739330450000|2025-02-12 03:20:50|31.69|31.41|31.66|31.38|31.69|31.41|31.66|31.38|8
1739330460000|2025-02-12 03:21:00|31.67|31.39|31.68|31.4|31.7|31.42|31.67|31.39|8
1739330470000|2025-02-12 03:21:10|31.69|31.41|31.68|31.4|31.7|31.42|31.68|31.4|7
1739330480000|2025-02-12 03:21:20|31.69|31.41|31.7|31.42|31.7|31.42|31.66|31.38|8
1739330490000|2025-02-12 03:21:30|31.71|31.43|31.7|31.42|31.71|31.43|31.69|31.41|7
1739330500000|2025-02-12 03:21:40|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|8
1739330510000|2025-02-12 03:21:50|31.69|31.41|31.72|31.44|31.72|31.44|31.69|31.41|8
1739330520000|2025-02-12 03:22:00|31.71|31.43|31.74|31.46|31.75|31.47|31.7|31.42|10
1739330530000|2025-02-12 03:22:10|31.73|31.45|31.74|31.46|31.74|31.46|31.72|31.44|4
1739330540000|2025-02-12 03:22:20|31.75|31.47|31.75|31.47|31.76|31.48|31.74|31.46|4
1739330550000|2025-02-12 03:22:30|31.76|31.48|31.74|31.46|31.76|31.48|31.74|31.46|5
1739330560000|2025-02-12 03:22:40|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|6
1739330570000|2025-02-12 03:22:50|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|4
1739330580000|2025-02-12 03:23:00|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|7
1739330590000|2025-02-12 03:23:10|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|6
1739330600000|2025-02-12 03:23:20|31.71|31.43|31.7|31.42|31.72|31.44|31.7|31.42|6
1739330610000|2025-02-12 03:23:30|31.71|31.43|31.7|31.42|31.72|31.44|31.7|31.42|10
1739330620000|2025-02-12 03:23:40|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739330630000|2025-02-12 03:23:50|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739330640000|2025-02-12 03:24:00|31.68|31.4|31.69|31.41|31.7|31.42|31.68|31.4|6
1739330650000|2025-02-12 03:24:10|31.68|31.4|31.69|31.41|31.7|31.42|31.68|31.4|4
1739330660000|2025-02-12 03:24:20|31.7|31.42|31.71|31.43|31.71|31.43|31.69|31.41|4
1739330670000|2025-02-12 03:24:30|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|8
1739330680000|2025-02-12 03:24:40|31.74|31.46|31.74|31.46|31.74|31.46|31.72|31.44|6
1739330690000|2025-02-12 03:24:50|31.73|31.45|31.74|31.46|31.74|31.46|31.72|31.44|6
1739330700000|2025-02-12 03:25:00|31.73|31.45|31.75|31.47|31.76|31.48|31.73|31.45|9
1739330710000|2025-02-12 03:25:10|31.76|31.48|31.75|31.47|31.76|31.48|31.73|31.45|5
1739330720000|2025-02-12 03:25:20|31.76|31.48|31.74|31.46|31.76|31.48|31.74|31.46|9
1739330730000|2025-02-12 03:25:30|31.75|31.47|31.74|31.46|31.76|31.48|31.74|31.46|4
1739330740000|2025-02-12 03:25:40|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|2
1739330750000|2025-02-12 03:25:50|31.75|31.47|31.73|31.45|31.76|31.48|31.72|31.44|17
1739330760000|2025-02-12 03:26:00|31.74|31.46|31.72|31.44|31.74|31.46|31.71|31.43|4
1739330770000|2025-02-12 03:26:10|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|6
1739330780000|2025-02-12 03:26:20|31.71|31.43|31.72|31.44|31.72|31.44|31.7|31.42|8
1739330790000|2025-02-12 03:26:30|31.73|31.45|31.74|31.46|31.74|31.46|31.72|31.44|6
1739330800000|2025-02-12 03:26:40|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|5
1739330810000|2025-02-12 03:26:50|31.75|31.47|31.75|31.47|31.75|31.47|31.73|31.45|9
1739330820000|2025-02-12 03:27:00|31.74|31.46|31.76|31.48|31.76|31.48|31.74|31.46|7
1739330830000|2025-02-12 03:27:10|31.73|31.45|31.72|31.44|31.75|31.47|31.72|31.44|10
1739330840000|2025-02-12 03:27:20|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|2
1739330850000|2025-02-12 03:27:30|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|4
1739330860000|2025-02-12 03:27:40|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|6
1739330870000|2025-02-12 03:27:50|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|5
1739330880000|2025-02-12 03:28:00|31.72|31.44|31.73|31.45|31.74|31.46|31.72|31.44|6
1739330890000|2025-02-12 03:28:10|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|7
1739330910000|2025-02-12 03:28:30|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|4
1739330920000|2025-02-12 03:28:40|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|5
1739330930000|2025-02-12 03:28:50|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|8
1739330940000|2025-02-12 03:29:00|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|8
1739330950000|2025-02-12 03:29:10|31.77|31.49|31.77|31.49|31.77|31.49|31.75|31.47|5
1739330960000|2025-02-12 03:29:20|31.76|31.48|31.76|31.48|31.77|31.49|31.76|31.48|3
1739330970000|2025-02-12 03:29:30|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|5
1739330980000|2025-02-12 03:29:40|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739330990000|2025-02-12 03:29:50|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|3
1739331000000|2025-02-12 03:30:00|31.75|31.47|31.74|31.46|31.75|31.47|31.73|31.45|8
1739331010000|2025-02-12 03:30:10|31.73|31.45|31.69|31.41|31.73|31.45|31.69|31.41|11
1739331020000|2025-02-12 03:30:20|31.68|31.4|31.69|31.41|31.71|31.43|31.68|31.4|8
1739331030000|2025-02-12 03:30:30|31.68|31.4|31.7|31.42|31.7|31.42|31.67|31.39|10
1739331040000|2025-02-12 03:30:40|31.68|31.4|31.67|31.39|31.68|31.4|31.67|31.39|6
1739331050000|2025-02-12 03:30:50|31.69|31.41|31.68|31.4|31.69|31.41|31.67|31.39|4
1739331060000|2025-02-12 03:31:00|31.67|31.39|31.7|31.42|31.7|31.42|31.67|31.39|12
1739331070000|2025-02-12 03:31:10|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|7
1739331080000|2025-02-12 03:31:20|31.68|31.4|31.67|31.39|31.69|31.41|31.66|31.38|6
1739331090000|2025-02-12 03:31:30|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739331100000|2025-02-12 03:31:40|31.67|31.39|31.67|31.39|31.67|31.39|31.67|31.39|1
1739331110000|2025-02-12 03:31:50|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|2
1739331120000|2025-02-12 03:32:00|31.66|31.38|31.64|31.36|31.67|31.39|31.64|31.36|7
1739331130000|2025-02-12 03:32:10|31.65|31.37|31.64|31.36|31.65|31.37|31.62|31.34|9
1739331140000|2025-02-12 03:32:20|31.63|31.35|31.62|31.34|31.63|31.35|31.61|31.33|8
1739331150000|2025-02-12 03:32:30|31.63|31.35|31.65|31.37|31.65|31.37|31.61|31.33|10
1739331160000|2025-02-12 03:32:40|31.64|31.36|31.62|31.34|31.65|31.37|31.61|31.33|9
1739331170000|2025-02-12 03:32:50|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|2
1739331180000|2025-02-12 03:33:00|31.63|31.35|31.63|31.35|31.63|31.35|31.61|31.33|11
1739331190000|2025-02-12 03:33:10|31.62|31.34|31.64|31.36|31.65|31.37|31.62|31.34|7
1739331200000|2025-02-12 03:33:20|31.65|31.37|31.65|31.37|31.66|31.38|31.64|31.36|5
1739331210000|2025-02-12 03:33:30|31.64|31.36|31.65|31.37|31.65|31.37|31.61|31.33|10
1739331220000|2025-02-12 03:33:40|31.63|31.35|31.66|31.38|31.66|31.38|31.63|31.35|5
1739331230000|2025-02-12 03:33:50|31.67|31.39|31.66|31.38|31.67|31.39|31.64|31.36|7
1739331250000|2025-02-12 03:34:10|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|2
1739331260000|2025-02-12 03:34:20|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|6
1739331270000|2025-02-12 03:34:30|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|6
1739331280000|2025-02-12 03:34:40|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|6
1739331290000|2025-02-12 03:34:50|31.67|31.39|31.66|31.38|31.68|31.4|31.66|31.38|10
1739331300000|2025-02-12 03:35:00|31.65|31.37|31.68|31.4|31.68|31.4|31.65|31.37|6
1739331310000|2025-02-12 03:35:10|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|6
1739331320000|2025-02-12 03:35:20|31.67|31.39|31.66|31.38|31.69|31.41|31.66|31.38|6
1739331330000|2025-02-12 03:35:30|31.67|31.39|31.68|31.4|31.68|31.4|31.66|31.38|8
1739331340000|2025-02-12 03:35:40|31.67|31.39|31.65|31.37|31.67|31.39|31.65|31.37|3
1739331350000|2025-02-12 03:35:50|31.66|31.38|31.66|31.38|31.67|31.39|31.65|31.37|9
1739331360000|2025-02-12 03:36:00|31.65|31.37|31.66|31.38|31.67|31.39|31.65|31.37|8
1739331370000|2025-02-12 03:36:10|31.65|31.37|31.67|31.39|31.67|31.39|31.65|31.37|10
1739331380000|2025-02-12 03:36:20|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|8
1739331390000|2025-02-12 03:36:30|31.68|31.4|31.67|31.39|31.68|31.4|31.66|31.38|6
1739331400000|2025-02-12 03:36:40|31.66|31.38|31.67|31.39|31.68|31.4|31.66|31.38|6
1739331410000|2025-02-12 03:36:50|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|3
1739331420000|2025-02-12 03:37:00|31.67|31.39|31.69|31.41|31.69|31.41|31.67|31.39|3
1739331440000|2025-02-12 03:37:20|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|5
1739331450000|2025-02-12 03:37:30|31.71|31.43|31.7|31.42|31.72|31.44|31.7|31.42|4
1739331460000|2025-02-12 03:37:40|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|4
1739331470000|2025-02-12 03:37:50|31.69|31.41|31.69|31.41|31.7|31.42|31.68|31.4|7
1739331480000|2025-02-12 03:38:00|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|10
1739331490000|2025-02-12 03:38:10|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739331500000|2025-02-12 03:38:20|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739331510000|2025-02-12 03:38:30|31.72|31.44|31.73|31.45|31.73|31.45|31.71|31.43|6
1739331550000|2025-02-12 03:39:10|31.74|31.46|31.74|31.46|31.75|31.47|31.73|31.45|7
1739331560000|2025-02-12 03:39:20|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739331570000|2025-02-12 03:39:30|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|4
1739331580000|2025-02-12 03:39:40|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|4
1739331590000|2025-02-12 03:39:50|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|6
1739331600000|2025-02-12 03:40:00|31.71|31.43|31.7|31.42|31.72|31.44|31.7|31.42|3
1739331620000|2025-02-12 03:40:20|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739331630000|2025-02-12 03:40:30|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|6
1739331640000|2025-02-12 03:40:40|31.7|31.42|31.71|31.43|31.71|31.43|31.69|31.41|6
1739331650000|2025-02-12 03:40:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|8
1739331660000|2025-02-12 03:41:00|31.7|31.42|31.7|31.42|31.7|31.42|31.68|31.4|9
1739331670000|2025-02-12 03:41:10|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739331680000|2025-02-12 03:41:20|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|4
1739331690000|2025-02-12 03:41:30|31.68|31.4|31.68|31.4|31.69|31.41|31.68|31.4|5
1739331700000|2025-02-12 03:41:40|31.67|31.39|31.69|31.41|31.69|31.41|31.67|31.39|3
1739331710000|2025-02-12 03:41:50|31.68|31.4|31.67|31.39|31.69|31.41|31.67|31.39|4
1739331720000|2025-02-12 03:42:00|31.68|31.4|31.7|31.42|31.7|31.42|31.67|31.39|7
1739331730000|2025-02-12 03:42:10|31.69|31.41|31.69|31.41|31.7|31.42|31.68|31.4|9
1739331740000|2025-02-12 03:42:20|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739331750000|2025-02-12 03:42:30|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|4
1739331760000|2025-02-12 03:42:40|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739331770000|2025-02-12 03:42:50|31.73|31.45|31.73|31.45|31.74|31.46|31.71|31.43|7
1739331780000|2025-02-12 03:43:00|31.72|31.44|31.71|31.43|31.73|31.45|31.71|31.43|5
1739331820000|2025-02-12 03:43:40|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739331830000|2025-02-12 03:43:50|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739331840000|2025-02-12 03:44:00|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739331850000|2025-02-12 03:44:10|31.68|31.4|31.67|31.39|31.69|31.41|31.67|31.39|4
1739331860000|2025-02-12 03:44:20|31.68|31.4|31.68|31.4|31.68|31.4|31.68|31.4|1
1739331870000|2025-02-12 03:44:30|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|3
1739331880000|2025-02-12 03:44:40|31.68|31.4|31.7|31.42|31.71|31.43|31.68|31.4|7
1739331890000|2025-02-12 03:44:50|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|3
1739331910000|2025-02-12 03:45:10|31.68|31.4|31.63|31.35|31.68|31.4|31.63|31.35|5
1739331920000|2025-02-12 03:45:20|31.62|31.34|31.61|31.33|31.62|31.34|31.61|31.33|6
1739331930000|2025-02-12 03:45:30|31.59|31.31|31.58|31.3|31.6|31.32|31.58|31.3|10
1739331940000|2025-02-12 03:45:40|31.57|31.29|31.58|31.3|31.58|31.3|31.56|31.28|6
1739331950000|2025-02-12 03:45:50|31.59|31.31|31.6|31.32|31.6|31.32|31.58|31.3|4
1739331960000|2025-02-12 03:46:00|31.59|31.31|31.6|31.32|31.6|31.32|31.57|31.29|9
1739331970000|2025-02-12 03:46:10|31.59|31.31|31.57|31.29|31.6|31.32|31.56|31.28|11
1739331980000|2025-02-12 03:46:20|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|8
1739331990000|2025-02-12 03:46:30|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|5
1739332010000|2025-02-12 03:46:50|31.63|31.35|31.61|31.33|31.63|31.35|31.6|31.32|3
1739332020000|2025-02-12 03:47:00|31.62|31.34|31.63|31.35|31.64|31.36|31.62|31.34|8
1739332030000|2025-02-12 03:47:10|31.64|31.36|31.62|31.34|31.64|31.36|31.62|31.34|2
1739332040000|2025-02-12 03:47:20|31.63|31.35|31.63|31.35|31.65|31.37|31.63|31.35|9
1739332050000|2025-02-12 03:47:30|31.64|31.36|31.62|31.34|31.64|31.36|31.62|31.34|3
1739332060000|2025-02-12 03:47:40|31.61|31.33|31.62|31.34|31.63|31.35|31.61|31.33|4
1739332070000|2025-02-12 03:47:50|31.63|31.35|31.62|31.34|31.64|31.36|31.62|31.34|10
1739332080000|2025-02-12 03:48:00|31.63|31.35|31.6|31.32|31.63|31.35|31.6|31.32|6
1739332090000|2025-02-12 03:48:10|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|6
1739332100000|2025-02-12 03:48:20|31.61|31.33|31.59|31.31|31.61|31.33|31.59|31.31|3
1739332110000|2025-02-12 03:48:30|31.58|31.3|31.61|31.33|31.61|31.33|31.58|31.3|4
1739332120000|2025-02-12 03:48:40|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|9
1739332130000|2025-02-12 03:48:50|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739332140000|2025-02-12 03:49:00|31.61|31.33|31.57|31.29|31.61|31.33|31.56|31.28|10
1739332150000|2025-02-12 03:49:10|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|4
1739332160000|2025-02-12 03:49:20|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739332170000|2025-02-12 03:49:30|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|7
1739332180000|2025-02-12 03:49:40|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739332190000|2025-02-12 03:49:50|31.62|31.34|31.62|31.34|31.63|31.35|31.61|31.33|4
1739332210000|2025-02-12 03:50:10|31.61|31.33|31.59|31.31|31.61|31.33|31.59|31.31|5
1739332220000|2025-02-12 03:50:20|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|3
1739332230000|2025-02-12 03:50:30|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739332240000|2025-02-12 03:50:40|31.55|31.27|31.54|31.26|31.55|31.27|31.53|31.25|4
1739332250000|2025-02-12 03:50:50|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|6
1739332260000|2025-02-12 03:51:00|31.55|31.27|31.55|31.27|31.55|31.27|31.53|31.25|8
1739332270000|2025-02-12 03:51:10|31.56|31.28|31.54|31.26|31.56|31.28|31.53|31.25|5
1739332280000|2025-02-12 03:51:20|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|4
1739332290000|2025-02-12 03:51:30|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739332300000|2025-02-12 03:51:40|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|7
1739332310000|2025-02-12 03:51:50|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|5
1739332320000|2025-02-12 03:52:00|31.53|31.25|31.55|31.27|31.55|31.27|31.53|31.25|9
1739332330000|2025-02-12 03:52:10|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739332340000|2025-02-12 03:52:20|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739332350000|2025-02-12 03:52:30|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739332360000|2025-02-12 03:52:40|31.52|31.24|31.52|31.24|31.53|31.25|31.51|31.23|5
1739332370000|2025-02-12 03:52:50|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739332380000|2025-02-12 03:53:00|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739332390000|2025-02-12 03:53:10|31.53|31.25|31.51|31.23|31.53|31.25|31.51|31.23|5
1739332400000|2025-02-12 03:53:20|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|5
1739332410000|2025-02-12 03:53:30|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|5
1739332420000|2025-02-12 03:53:40|31.52|31.24|31.54|31.26|31.54|31.26|31.52|31.24|7
1739332430000|2025-02-12 03:53:50|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|4
1739332440000|2025-02-12 03:54:00|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|2
1739332460000|2025-02-12 03:54:20|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|5
1739332470000|2025-02-12 03:54:30|31.54|31.26|31.56|31.28|31.56|31.28|31.54|31.26|7
1739332480000|2025-02-12 03:54:40|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|3
1739332490000|2025-02-12 03:54:50|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739332500000|2025-02-12 03:55:00|31.55|31.27|31.54|31.26|31.55|31.27|31.53|31.25|4
1739332510000|2025-02-12 03:55:10|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739332520000|2025-02-12 03:55:20|31.56|31.28|31.56|31.28|31.57|31.29|31.55|31.27|5
1739332530000|2025-02-12 03:55:30|31.57|31.29|31.58|31.3|31.58|31.3|31.56|31.28|6
1739332540000|2025-02-12 03:55:40|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739332550000|2025-02-12 03:55:50|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739332570000|2025-02-12 03:56:10|31.58|31.3|31.56|31.28|31.58|31.3|31.56|31.28|3
1739332580000|2025-02-12 03:56:20|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|2
1739332590000|2025-02-12 03:56:30|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739332600000|2025-02-12 03:56:40|31.55|31.27|31.54|31.26|31.56|31.28|31.54|31.26|4
1739332610000|2025-02-12 03:56:50|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739332620000|2025-02-12 03:57:00|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|7
1739332630000|2025-02-12 03:57:10|31.55|31.27|31.55|31.27|31.55|31.27|31.53|31.25|5
1739332640000|2025-02-12 03:57:20|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|4
1739332650000|2025-02-12 03:57:30|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739332660000|2025-02-12 03:57:40|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|3
1739332670000|2025-02-12 03:57:50|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|9
1739332690000|2025-02-12 03:58:10|31.5|31.22|31.49|31.21|31.51|31.23|31.48|31.2|6
1739332700000|2025-02-12 03:58:20|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|4
1739332710000|2025-02-12 03:58:30|31.48|31.2|31.5|31.22|31.5|31.22|31.48|31.2|5
1739332720000|2025-02-12 03:58:40|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|2
1739332740000|2025-02-12 03:59:00|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739332750000|2025-02-12 03:59:10|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|2
1739332760000|2025-02-12 03:59:20|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|6
1739332770000|2025-02-12 03:59:30|31.48|31.2|31.5|31.22|31.51|31.23|31.48|31.2|7
1739332790000|2025-02-12 03:59:50|31.51|31.23|31.51|31.23|31.52|31.24|31.5|31.22|9
1739332800000|2025-02-12 04:00:00|31.5|31.22|31.5|31.22|31.55|31.27|31.5|31.22|8
1739332810000|2025-02-12 04:00:10|31.51|31.23|31.45|31.17|31.51|31.23|31.45|31.17|7
1739332820000|2025-02-12 04:00:20|31.44|31.16|31.44|31.16|31.44|31.16|31.44|31.16|1
1739332830000|2025-02-12 04:00:30|31.45|31.17|31.49|31.21|31.49|31.21|31.44|31.16|11
1739332840000|2025-02-12 04:00:40|31.48|31.2|31.49|31.21|31.49|31.21|31.47|31.19|6
1739332850000|2025-02-12 04:00:50|31.48|31.2|31.52|31.24|31.52|31.24|31.48|31.2|5
1739332860000|2025-02-12 04:01:00|31.53|31.25|31.53|31.25|31.54|31.26|31.51|31.23|14
1739332870000|2025-02-12 04:01:10|31.54|31.26|31.56|31.28|31.56|31.28|31.53|31.25|9
1739332880000|2025-02-12 04:01:20|31.55|31.27|31.58|31.3|31.58|31.3|31.55|31.27|11
1739332890000|2025-02-12 04:01:30|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|5
1739332900000|2025-02-12 04:01:40|31.58|31.3|31.6|31.32|31.6|31.32|31.57|31.29|7
1739332910000|2025-02-12 04:01:50|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|4
1739332920000|2025-02-12 04:02:00|31.59|31.31|31.57|31.29|31.6|31.32|31.57|31.29|7
1739332930000|2025-02-12 04:02:10|31.58|31.3|31.59|31.31|31.59|31.31|31.57|31.29|6
1739332940000|2025-02-12 04:02:20|31.58|31.3|31.57|31.29|31.59|31.31|31.57|31.29|10
1739332950000|2025-02-12 04:02:30|31.56|31.28|31.54|31.26|31.56|31.28|31.53|31.25|7
1739332960000|2025-02-12 04:02:40|31.53|31.25|31.55|31.27|31.55|31.27|31.53|31.25|9
1739332970000|2025-02-12 04:02:50|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739332980000|2025-02-12 04:03:00|31.54|31.26|31.51|31.23|31.54|31.26|31.51|31.23|9
1739332990000|2025-02-12 04:03:10|31.52|31.24|31.55|31.27|31.55|31.27|31.51|31.23|12
1739333000000|2025-02-12 04:03:20|31.54|31.26|31.57|31.29|31.57|31.29|31.54|31.26|10
1739333010000|2025-02-12 04:03:30|31.56|31.28|31.56|31.28|31.58|31.3|31.56|31.28|6
1739333020000|2025-02-12 04:03:40|31.55|31.27|31.59|31.31|31.59|31.31|31.55|31.27|11
1739333030000|2025-02-12 04:03:50|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|7
1739333040000|2025-02-12 04:04:00|31.57|31.29|31.55|31.27|31.57|31.29|31.55|31.27|5
1739333050000|2025-02-12 04:04:10|31.54|31.26|31.57|31.29|31.57|31.29|31.54|31.26|12
1739333060000|2025-02-12 04:04:20|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739333070000|2025-02-12 04:04:30|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|4
1739333080000|2025-02-12 04:04:40|31.57|31.29|31.59|31.31|31.59|31.31|31.57|31.29|3
1739333090000|2025-02-12 04:04:50|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|8
1739333100000|2025-02-12 04:05:00|31.6|31.32|31.61|31.33|31.61|31.33|31.59|31.31|8
1739333110000|2025-02-12 04:05:10|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|2
1739333120000|2025-02-12 04:05:20|31.62|31.34|31.62|31.34|31.62|31.34|31.6|31.32|5
1739333130000|2025-02-12 04:05:30|31.63|31.35|31.63|31.35|31.63|31.35|31.6|31.32|7
1739333140000|2025-02-12 04:05:40|31.62|31.34|31.63|31.35|31.64|31.36|31.62|31.34|12
1739333150000|2025-02-12 04:05:50|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739333160000|2025-02-12 04:06:00|31.61|31.33|31.57|31.29|31.61|31.33|31.57|31.29|3
1739333170000|2025-02-12 04:06:10|31.58|31.3|31.58|31.3|31.59|31.31|31.57|31.29|7
1739333180000|2025-02-12 04:06:20|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|6
1739333190000|2025-02-12 04:06:30|31.61|31.33|31.59|31.31|31.61|31.33|31.59|31.31|9
1739333200000|2025-02-12 04:06:40|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|5
1739333210000|2025-02-12 04:06:50|31.57|31.29|31.55|31.27|31.58|31.3|31.55|31.27|4
1739333220000|2025-02-12 04:07:00|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|3
1739333230000|2025-02-12 04:07:10|31.53|31.25|31.51|31.23|31.53|31.25|31.51|31.23|5
1739333240000|2025-02-12 04:07:20|31.52|31.24|31.54|31.26|31.54|31.26|31.51|31.23|7
1739333250000|2025-02-12 04:07:30|31.53|31.25|31.52|31.24|31.54|31.26|31.51|31.23|4
1739333260000|2025-02-12 04:07:40|31.53|31.25|31.5|31.22|31.53|31.25|31.49|31.21|6
1739333270000|2025-02-12 04:07:50|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|4
1739333280000|2025-02-12 04:08:00|31.51|31.23|31.51|31.23|31.52|31.24|31.49|31.21|9
1739333290000|2025-02-12 04:08:10|31.52|31.24|31.52|31.24|31.52|31.24|31.51|31.23|5
1739333300000|2025-02-12 04:08:20|31.53|31.25|31.54|31.26|31.55|31.27|31.52|31.24|8
1739333310000|2025-02-12 04:08:30|31.55|31.27|31.53|31.25|31.55|31.27|31.52|31.24|9
1739333320000|2025-02-12 04:08:40|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|12
1739333330000|2025-02-12 04:08:50|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|9
1739333340000|2025-02-12 04:09:00|31.54|31.26|31.57|31.29|31.57|31.29|31.54|31.26|6
1739333350000|2025-02-12 04:09:10|31.56|31.28|31.58|31.3|31.58|31.3|31.56|31.28|7
1739333360000|2025-02-12 04:09:20|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|8
1739333370000|2025-02-12 04:09:30|31.57|31.29|31.6|31.32|31.6|31.32|31.57|31.29|10
1739333380000|2025-02-12 04:09:40|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|2
1739333400000|2025-02-12 04:10:00|31.57|31.29|31.56|31.28|31.57|31.29|31.55|31.27|4
1739333410000|2025-02-12 04:10:10|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739333420000|2025-02-12 04:10:20|31.57|31.29|31.58|31.3|31.58|31.3|31.56|31.28|8
1739333430000|2025-02-12 04:10:30|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|7
1739333440000|2025-02-12 04:10:40|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739333450000|2025-02-12 04:10:50|31.55|31.27|31.55|31.27|31.55|31.27|31.54|31.26|7
1739333460000|2025-02-12 04:11:00|31.56|31.28|31.53|31.25|31.56|31.28|31.52|31.24|8
1739333470000|2025-02-12 04:11:10|31.54|31.26|31.54|31.26|31.54|31.26|31.53|31.25|7
1739333480000|2025-02-12 04:11:20|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739333490000|2025-02-12 04:11:30|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|6
1739333500000|2025-02-12 04:11:40|31.55|31.27|31.56|31.28|31.56|31.28|31.54|31.26|10
1739333510000|2025-02-12 04:11:50|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|2
1739333520000|2025-02-12 04:12:00|31.55|31.27|31.54|31.26|31.55|31.27|31.53|31.25|6
1739333530000|2025-02-12 04:12:10|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|6
1739333540000|2025-02-12 04:12:20|31.57|31.29|31.57|31.29|31.57|31.29|31.57|31.29|1
1739333550000|2025-02-12 04:12:30|31.56|31.28|31.56|31.28|31.57|31.29|31.55|31.27|7
1739333560000|2025-02-12 04:12:40|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|4
1739333570000|2025-02-12 04:12:50|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|8
1739333580000|2025-02-12 04:13:00|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|8
1739333590000|2025-02-12 04:13:10|31.55|31.27|31.54|31.26|31.56|31.28|31.54|31.26|4
1739333600000|2025-02-12 04:13:20|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|2
1739333610000|2025-02-12 04:13:30|31.53|31.25|31.52|31.24|31.54|31.26|31.52|31.24|4
1739333620000|2025-02-12 04:13:40|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|3
1739333630000|2025-02-12 04:13:50|31.52|31.24|31.49|31.21|31.53|31.25|31.49|31.21|8
1739333640000|2025-02-12 04:14:00|31.5|31.22|31.49|31.21|31.5|31.22|31.49|31.21|4
1739333650000|2025-02-12 04:14:10|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|3
1739333660000|2025-02-12 04:14:20|31.51|31.23|31.53|31.25|31.53|31.25|31.51|31.23|5
1739333670000|2025-02-12 04:14:30|31.52|31.24|31.54|31.26|31.54|31.26|31.52|31.24|3
1739333680000|2025-02-12 04:14:40|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|4
1739333690000|2025-02-12 04:14:50|31.55|31.27|31.56|31.28|31.56|31.28|31.55|31.27|8
1739333700000|2025-02-12 04:15:00|31.55|31.27|31.56|31.28|31.57|31.29|31.55|31.27|8
1739333710000|2025-02-12 04:15:10|31.57|31.29|31.58|31.3|31.58|31.3|31.56|31.28|4
1739333720000|2025-02-12 04:15:20|31.59|31.31|31.59|31.31|31.61|31.33|31.58|31.3|8
1739333730000|2025-02-12 04:15:30|31.6|31.32|31.61|31.33|31.61|31.33|31.59|31.31|10
1739333740000|2025-02-12 04:15:40|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|5
1739333750000|2025-02-12 04:15:50|31.61|31.33|31.61|31.33|31.61|31.33|31.59|31.31|6
1739333760000|2025-02-12 04:16:00|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|6
1739333770000|2025-02-12 04:16:10|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|4
1739333780000|2025-02-12 04:16:20|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|9
1739333790000|2025-02-12 04:16:30|31.59|31.31|31.58|31.3|31.59|31.31|31.57|31.29|4
1739333800000|2025-02-12 04:16:40|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|8
1739333810000|2025-02-12 04:16:50|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|5
1739333820000|2025-02-12 04:17:00|31.58|31.3|31.58|31.3|31.6|31.32|31.58|31.3|7
1739333830000|2025-02-12 04:17:10|31.6|31.32|31.62|31.34|31.62|31.34|31.59|31.31|9
1739333840000|2025-02-12 04:17:20|31.61|31.33|31.55|31.27|31.62|31.34|31.55|31.27|8
1739333850000|2025-02-12 04:17:30|31.56|31.28|31.54|31.26|31.56|31.28|31.53|31.25|5
1739333870000|2025-02-12 04:17:50|31.48|31.2|31.48|31.2|31.49|31.21|31.47|31.19|5
1739333880000|2025-02-12 04:18:00|31.47|31.19|31.47|31.19|31.49|31.21|31.47|31.19|4
1739333890000|2025-02-12 04:18:10|31.48|31.2|31.46|31.18|31.48|31.2|31.45|31.17|5
1739333900000|2025-02-12 04:18:20|31.45|31.17|31.44|31.16|31.46|31.18|31.43|31.15|10
1739333910000|2025-02-12 04:18:30|31.43|31.15|31.43|31.15|31.44|31.16|31.42|31.14|11
1739333920000|2025-02-12 04:18:40|31.44|31.16|31.45|31.17|31.47|31.19|31.44|31.16|8
1739333930000|2025-02-12 04:18:50|31.44|31.16|31.46|31.18|31.46|31.18|31.44|31.16|11
1739333940000|2025-02-12 04:19:00|31.45|31.17|31.44|31.16|31.45|31.17|31.42|31.14|7
1739333950000|2025-02-12 04:19:10|31.45|31.17|31.43|31.15|31.45|31.17|31.42|31.14|9
1739333960000|2025-02-12 04:19:20|31.44|31.16|31.45|31.17|31.45|31.17|31.42|31.14|8
1739333970000|2025-02-12 04:19:30|31.46|31.18|31.46|31.18|31.47|31.19|31.45|31.17|7
1739333980000|2025-02-12 04:19:40|31.47|31.19|31.45|31.17|31.47|31.19|31.44|31.16|6
1739333990000|2025-02-12 04:19:50|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|10
1739334000000|2025-02-12 04:20:00|31.46|31.18|31.46|31.18|31.46|31.18|31.44|31.16|6
1739334010000|2025-02-12 04:20:10|31.47|31.19|31.44|31.16|31.47|31.19|31.44|31.16|6
1739334020000|2025-02-12 04:20:20|31.45|31.17|31.44|31.16|31.45|31.17|31.43|31.15|6
1739334030000|2025-02-12 04:20:30|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|6
1739334040000|2025-02-12 04:20:40|31.45|31.17|31.44|31.16|31.46|31.18|31.43|31.15|14
1739334050000|2025-02-12 04:20:50|31.43|31.15|31.43|31.15|31.45|31.17|31.43|31.15|9
1739334060000|2025-02-12 04:21:00|31.44|31.16|31.45|31.17|31.46|31.18|31.44|31.16|4
1739334080000|2025-02-12 04:21:20|31.48|31.2|31.49|31.21|31.49|31.21|31.48|31.2|4
1739334090000|2025-02-12 04:21:30|31.48|31.2|31.48|31.2|31.49|31.21|31.47|31.19|9
1739334100000|2025-02-12 04:21:40|31.49|31.21|31.47|31.19|31.49|31.21|31.47|31.19|9
1739334110000|2025-02-12 04:21:50|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|5
1739334120000|2025-02-12 04:22:00|31.47|31.19|31.45|31.17|31.48|31.2|31.45|31.17|4
1739334130000|2025-02-12 04:22:10|31.46|31.18|31.45|31.17|31.47|31.19|31.45|31.17|7
1739334140000|2025-02-12 04:22:20|31.44|31.16|31.45|31.17|31.46|31.18|31.44|31.16|6
1739334150000|2025-02-12 04:22:30|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|4
1739334160000|2025-02-12 04:22:40|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739334170000|2025-02-12 04:22:50|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739334180000|2025-02-12 04:23:00|31.47|31.19|31.48|31.2|31.48|31.2|31.46|31.18|6
1739334190000|2025-02-12 04:23:10|31.47|31.19|31.47|31.19|31.48|31.2|31.45|31.17|7
1739334200000|2025-02-12 04:23:20|31.46|31.18|31.45|31.17|31.46|31.18|31.44|31.16|8
1739334210000|2025-02-12 04:23:30|31.44|31.16|31.42|31.14|31.44|31.16|31.42|31.14|5
1739334220000|2025-02-12 04:23:40|31.43|31.15|31.43|31.15|31.44|31.16|31.42|31.14|9
1739334230000|2025-02-12 04:23:50|31.44|31.16|31.44|31.16|31.45|31.17|31.43|31.15|5
1739334240000|2025-02-12 04:24:00|31.43|31.15|31.44|31.16|31.45|31.17|31.43|31.15|8
1739334250000|2025-02-12 04:24:10|31.45|31.17|31.45|31.17|31.46|31.18|31.44|31.16|7
1739334270000|2025-02-12 04:24:30|31.46|31.18|31.45|31.17|31.46|31.18|31.44|31.16|5
1739334280000|2025-02-12 04:24:40|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|7
1739334290000|2025-02-12 04:24:50|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739334300000|2025-02-12 04:25:00|31.47|31.19|31.45|31.17|31.48|31.2|31.45|31.17|5
1739334310000|2025-02-12 04:25:10|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739334320000|2025-02-12 04:25:20|31.44|31.16|31.43|31.15|31.45|31.17|31.43|31.15|8
1739334330000|2025-02-12 04:25:30|31.44|31.16|31.43|31.15|31.44|31.16|31.42|31.14|4
1739334340000|2025-02-12 04:25:40|31.42|31.14|31.42|31.14|31.43|31.15|31.4|31.12|9
1739334350000|2025-02-12 04:25:50|31.43|31.15|31.41|31.13|31.43|31.15|31.39|31.11|9
1739334360000|2025-02-12 04:26:00|31.4|31.12|31.41|31.13|31.41|31.13|31.4|31.12|2
1739334370000|2025-02-12 04:26:10|31.42|31.14|31.42|31.14|31.42|31.14|31.4|31.12|4
1739334380000|2025-02-12 04:26:20|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|2
1739334390000|2025-02-12 04:26:30|31.41|31.13|31.41|31.13|31.42|31.14|31.4|31.12|5
1739334400000|2025-02-12 04:26:40|31.42|31.14|31.41|31.13|31.42|31.14|31.41|31.13|2
1739334410000|2025-02-12 04:26:50|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739334420000|2025-02-12 04:27:00|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|8
1739334430000|2025-02-12 04:27:10|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|4
1739334440000|2025-02-12 04:27:20|31.41|31.13|31.42|31.14|31.42|31.14|31.41|31.13|2
1739334450000|2025-02-12 04:27:30|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739334470000|2025-02-12 04:27:50|31.43|31.15|31.43|31.15|31.43|31.15|31.43|31.15|1
1739334480000|2025-02-12 04:28:00|31.42|31.14|31.4|31.12|31.43|31.15|31.39|31.11|6
1739334490000|2025-02-12 04:28:10|31.41|31.13|31.4|31.12|31.41|31.13|31.39|31.11|12
1739334500000|2025-02-12 04:28:20|31.39|31.11|31.38|31.1|31.4|31.12|31.37|31.09|11
1739334510000|2025-02-12 04:28:30|31.39|31.11|31.38|31.1|31.39|31.11|31.37|31.09|4
1739334520000|2025-02-12 04:28:40|31.39|31.11|31.38|31.1|31.39|31.11|31.37|31.09|3
1739334530000|2025-02-12 04:28:50|31.37|31.09|31.4|31.12|31.4|31.12|31.37|31.09|6
1739334540000|2025-02-12 04:29:00|31.39|31.11|31.37|31.09|31.39|31.11|31.37|31.09|11
1739334550000|2025-02-12 04:29:10|31.38|31.1|31.38|31.1|31.39|31.11|31.37|31.09|9
1739334560000|2025-02-12 04:29:20|31.37|31.09|31.37|31.09|31.37|31.09|31.37|31.09|1
1739334570000|2025-02-12 04:29:30|31.38|31.1|31.39|31.11|31.39|31.11|31.37|31.09|4
1739334580000|2025-02-12 04:29:40|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739334590000|2025-02-12 04:29:50|31.41|31.13|31.4|31.12|31.41|31.13|31.4|31.12|6
1739334600000|2025-02-12 04:30:00|31.41|31.13|31.42|31.14|31.42|31.14|31.4|31.12|6
1739334610000|2025-02-12 04:30:10|31.43|31.15|31.4|31.12|31.45|31.17|31.4|31.12|12
1739334620000|2025-02-12 04:30:20|31.38|31.1|31.35|31.07|31.39|31.11|31.35|31.07|12
1739334630000|2025-02-12 04:30:30|31.34|31.06|31.32|31.04|31.34|31.06|31.32|31.04|9
1739334640000|2025-02-12 04:30:40|31.33|31.05|31.33|31.05|31.34|31.06|31.32|31.04|5
1739334650000|2025-02-12 04:30:50|31.34|31.06|31.33|31.05|31.34|31.06|31.32|31.04|8
1739334660000|2025-02-12 04:31:00|31.32|31.04|31.34|31.06|31.34|31.06|31.32|31.04|7
1739334670000|2025-02-12 04:31:10|31.33|31.05|31.34|31.06|31.36|31.08|31.33|31.05|6
1739334680000|2025-02-12 04:31:20|31.32|31.04|31.32|31.04|31.33|31.05|31.31|31.03|5
1739334690000|2025-02-12 04:31:30|31.33|31.05|31.34|31.06|31.34|31.06|31.32|31.04|6
1739334710000|2025-02-12 04:31:50|31.35|31.07|31.35|31.07|31.35|31.07|31.33|31.05|5
1739334720000|2025-02-12 04:32:00|31.34|31.06|31.32|31.04|31.35|31.07|31.32|31.04|11
1739334730000|2025-02-12 04:32:10|31.33|31.05|31.34|31.06|31.35|31.07|31.33|31.05|4
1739334740000|2025-02-12 04:32:20|31.35|31.07|31.37|31.09|31.37|31.09|31.34|31.06|6
1739334750000|2025-02-12 04:32:30|31.36|31.08|31.36|31.08|31.37|31.09|31.35|31.07|5
1739334760000|2025-02-12 04:32:40|31.35|31.07|31.34|31.06|31.36|31.08|31.34|31.06|6
1739334770000|2025-02-12 04:32:50|31.35|31.07|31.36|31.08|31.37|31.09|31.35|31.07|8
1739334780000|2025-02-12 04:33:00|31.34|31.06|31.35|31.07|31.36|31.08|31.34|31.06|11
1739334790000|2025-02-12 04:33:10|31.36|31.08|31.33|31.05|31.36|31.08|31.33|31.05|10
1739334800000|2025-02-12 04:33:20|31.32|31.04|31.31|31.03|31.33|31.05|31.31|31.03|6
1739334810000|2025-02-12 04:33:30|31.32|31.04|31.33|31.05|31.33|31.05|31.32|31.04|10
1739334820000|2025-02-12 04:33:40|31.32|31.04|31.32|31.04|31.33|31.05|31.3|31.02|7
1739334830000|2025-02-12 04:33:50|31.31|31.03|31.31|31.03|31.32|31.04|31.31|31.03|7
1739334840000|2025-02-12 04:34:00|31.3|31.02|31.33|31.05|31.33|31.05|31.3|31.02|6
1739334850000|2025-02-12 04:34:10|31.34|31.06|31.34|31.06|31.35|31.07|31.32|31.04|10
1739334860000|2025-02-12 04:34:20|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|9
1739334870000|2025-02-12 04:34:30|31.32|31.04|31.33|31.05|31.33|31.05|31.3|31.02|12
1739334880000|2025-02-12 04:34:40|31.32|31.04|31.31|31.03|31.33|31.05|31.31|31.03|6
1739334890000|2025-02-12 04:34:50|31.32|31.04|31.32|31.04|31.33|31.05|31.31|31.03|7
1739334910000|2025-02-12 04:35:10|31.31|31.03|31.29|31.01|31.31|31.03|31.29|31.01|3
1739334920000|2025-02-12 04:35:20|31.3|31.02|31.32|31.04|31.32|31.04|31.3|31.02|7
1739334930000|2025-02-12 04:35:30|31.33|31.05|31.34|31.06|31.34|31.06|31.33|31.05|6
1739334950000|2025-02-12 04:35:50|31.33|31.05|31.32|31.04|31.34|31.06|31.32|31.04|12
1739334960000|2025-02-12 04:36:00|31.33|31.05|31.34|31.06|31.34|31.06|31.33|31.05|10
1739334970000|2025-02-12 04:36:10|31.35|31.07|31.36|31.08|31.36|31.08|31.33|31.05|11
1739334980000|2025-02-12 04:36:20|31.35|31.07|31.37|31.09|31.37|31.09|31.35|31.07|5
1739334990000|2025-02-12 04:36:30|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|4
1739335000000|2025-02-12 04:36:40|31.36|31.08|31.35|31.07|31.36|31.08|31.34|31.06|6
1739335010000|2025-02-12 04:36:50|31.36|31.08|31.34|31.06|31.36|31.08|31.34|31.06|5
1739335020000|2025-02-12 04:37:00|31.33|31.05|31.3|31.02|31.33|31.05|31.3|31.02|9
1739335030000|2025-02-12 04:37:10|31.31|31.03|31.32|31.04|31.33|31.05|31.31|31.03|9
1739335040000|2025-02-12 04:37:20|31.33|31.05|31.3|31.02|31.33|31.05|31.3|31.02|9
1739335050000|2025-02-12 04:37:30|31.31|31.03|31.3|31.02|31.31|31.03|31.28|31|6
1739335060000|2025-02-12 04:37:40|31.29|31.01|31.3|31.02|31.31|31.03|31.29|31.01|7
1739335070000|2025-02-12 04:37:50|31.31|31.03|31.31|31.03|31.32|31.04|31.3|31.02|5
1739335080000|2025-02-12 04:38:00|31.32|31.04|31.32|31.04|31.32|31.04|31.3|31.02|7
1739335090000|2025-02-12 04:38:10|31.34|31.06|31.33|31.05|31.34|31.06|31.31|31.03|7
1739335100000|2025-02-12 04:38:20|31.31|31.03|31.32|31.04|31.33|31.05|31.31|31.03|6
1739335110000|2025-02-12 04:38:30|31.33|31.05|31.34|31.06|31.34|31.06|31.31|31.03|6
1739335120000|2025-02-12 04:38:40|31.33|31.05|31.33|31.05|31.33|31.05|31.32|31.04|3
1739335130000|2025-02-12 04:38:50|31.35|31.07|31.34|31.06|31.35|31.07|31.34|31.06|4
1739335140000|2025-02-12 04:39:00|31.35|31.07|31.34|31.06|31.36|31.08|31.34|31.06|10
1739335150000|2025-02-12 04:39:10|31.33|31.05|31.34|31.06|31.34|31.06|31.33|31.05|2
1739335160000|2025-02-12 04:39:20|31.35|31.07|31.34|31.06|31.36|31.08|31.33|31.05|8
1739335170000|2025-02-12 04:39:30|31.33|31.05|31.34|31.06|31.34|31.06|31.33|31.05|2
1739335180000|2025-02-12 04:39:40|31.35|31.07|31.33|31.05|31.35|31.07|31.33|31.05|4
1739335190000|2025-02-12 04:39:50|31.34|31.06|31.34|31.06|31.34|31.06|31.33|31.05|5
1739335200000|2025-02-12 04:40:00|31.33|31.05|31.35|31.07|31.35|31.07|31.33|31.05|6
1739335210000|2025-02-12 04:40:10|31.36|31.08|31.36|31.08|31.36|31.08|31.35|31.07|5
1739335220000|2025-02-12 04:40:20|31.35|31.07|31.36|31.08|31.36|31.08|31.35|31.07|4
1739335230000|2025-02-12 04:40:30|31.35|31.07|31.33|31.05|31.35|31.07|31.33|31.05|5
1739335240000|2025-02-12 04:40:40|31.34|31.06|31.35|31.07|31.37|31.09|31.34|31.06|8
1739335250000|2025-02-12 04:40:50|31.36|31.08|31.35|31.07|31.37|31.09|31.35|31.07|9
1739335260000|2025-02-12 04:41:00|31.36|31.08|31.39|31.11|31.39|31.11|31.36|31.08|4
1739335270000|2025-02-12 04:41:10|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|4
1739335280000|2025-02-12 04:41:20|31.38|31.1|31.38|31.1|31.39|31.11|31.38|31.1|7
1739335290000|2025-02-12 04:41:30|31.39|31.11|31.39|31.11|31.39|31.11|31.38|31.1|5
1739335300000|2025-02-12 04:41:40|31.38|31.1|31.39|31.11|31.39|31.11|31.37|31.09|4
1739335310000|2025-02-12 04:41:50|31.38|31.1|31.39|31.11|31.39|31.11|31.38|31.1|2
1739335320000|2025-02-12 04:42:00|31.38|31.1|31.4|31.12|31.4|31.12|31.38|31.1|3
1739335330000|2025-02-12 04:42:10|31.39|31.11|31.39|31.11|31.39|31.11|31.38|31.1|3
1739335340000|2025-02-12 04:42:20|31.38|31.1|31.38|31.1|31.39|31.11|31.37|31.09|7
1739335350000|2025-02-12 04:42:30|31.39|31.11|31.38|31.1|31.39|31.11|31.37|31.09|6
1739335360000|2025-02-12 04:42:40|31.37|31.09|31.37|31.09|31.38|31.1|31.37|31.09|7
1739335370000|2025-02-12 04:42:50|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|4
1739335380000|2025-02-12 04:43:00|31.38|31.1|31.38|31.1|31.38|31.1|31.37|31.09|3
1739335390000|2025-02-12 04:43:10|31.37|31.09|31.38|31.1|31.38|31.1|31.36|31.08|4
1739335410000|2025-02-12 04:43:30|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|2
1739335430000|2025-02-12 04:43:50|31.37|31.09|31.38|31.1|31.38|31.1|31.37|31.09|2
1739335440000|2025-02-12 04:44:00|31.36|31.08|31.37|31.09|31.37|31.09|31.36|31.08|6
1739335450000|2025-02-12 04:44:10|31.38|31.1|31.37|31.09|31.38|31.1|31.37|31.09|2
1739335460000|2025-02-12 04:44:20|31.36|31.08|31.35|31.07|31.36|31.08|31.34|31.06|3
1739335470000|2025-02-12 04:44:30|31.36|31.08|31.35|31.07|31.36|31.08|31.35|31.07|2
1739335480000|2025-02-12 04:44:40|31.36|31.08|31.35|31.07|31.36|31.08|31.34|31.06|4
1739335500000|2025-02-12 04:45:00|31.34|31.06|31.36|31.08|31.37|31.09|31.34|31.06|6
1739335510000|2025-02-12 04:45:10|31.35|31.07|31.39|31.11|31.39|31.11|31.35|31.07|7
1739335520000|2025-02-12 04:45:20|31.4|31.12|31.4|31.12|31.4|31.12|31.4|31.12|1
1739335530000|2025-02-12 04:45:30|31.41|31.13|31.41|31.13|31.42|31.14|31.4|31.12|4
1739335540000|2025-02-12 04:45:40|31.42|31.14|31.41|31.13|31.42|31.14|31.4|31.12|6
1739335550000|2025-02-12 04:45:50|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739335560000|2025-02-12 04:46:00|31.41|31.13|31.42|31.14|31.42|31.14|31.4|31.12|4
1739335570000|2025-02-12 04:46:10|31.43|31.15|31.46|31.18|31.47|31.19|31.43|31.15|11
1739335580000|2025-02-12 04:46:20|31.47|31.19|31.47|31.19|31.47|31.19|31.47|31.19|1
1739335590000|2025-02-12 04:46:30|31.48|31.2|31.5|31.22|31.51|31.23|31.48|31.2|4
1739335600000|2025-02-12 04:46:40|31.51|31.23|31.51|31.23|31.52|31.24|31.5|31.22|7
1739335610000|2025-02-12 04:46:50|31.52|31.24|31.51|31.23|31.53|31.25|31.51|31.23|4
1739335620000|2025-02-12 04:47:00|31.52|31.24|31.52|31.24|31.53|31.25|31.51|31.23|11
1739335630000|2025-02-12 04:47:10|31.53|31.25|31.51|31.23|31.53|31.25|31.51|31.23|7
1739335640000|2025-02-12 04:47:20|31.52|31.24|31.5|31.22|31.52|31.24|31.5|31.22|3
1739335650000|2025-02-12 04:47:30|31.51|31.23|31.49|31.21|31.51|31.23|31.49|31.21|4
1739335660000|2025-02-12 04:47:40|31.5|31.22|31.48|31.2|31.5|31.22|31.48|31.2|7
1739335670000|2025-02-12 04:47:50|31.49|31.21|31.47|31.19|31.49|31.21|31.47|31.19|5
1739335680000|2025-02-12 04:48:00|31.48|31.2|31.47|31.19|31.48|31.2|31.45|31.17|10
1739335690000|2025-02-12 04:48:10|31.48|31.2|31.5|31.22|31.5|31.22|31.48|31.2|3
1739335710000|2025-02-12 04:48:30|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739335720000|2025-02-12 04:48:40|31.49|31.21|31.5|31.22|31.51|31.23|31.49|31.21|4
1739335730000|2025-02-12 04:48:50|31.51|31.23|31.49|31.21|31.51|31.23|31.49|31.21|7
1739335740000|2025-02-12 04:49:00|31.48|31.2|31.48|31.2|31.49|31.21|31.47|31.19|5
1739335750000|2025-02-12 04:49:10|31.49|31.21|31.46|31.18|31.49|31.21|31.46|31.18|4
1739335770000|2025-02-12 04:49:30|31.47|31.19|31.46|31.18|31.48|31.2|31.46|31.18|4
1739335780000|2025-02-12 04:49:40|31.45|31.17|31.46|31.18|31.47|31.19|31.45|31.17|8
1739335790000|2025-02-12 04:49:50|31.47|31.19|31.47|31.19|31.47|31.19|31.46|31.18|3
1739335800000|2025-02-12 04:50:00|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|3
1739335810000|2025-02-12 04:50:10|31.49|31.21|31.5|31.22|31.5|31.22|31.48|31.2|8
1739335820000|2025-02-12 04:50:20|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|4
1739335830000|2025-02-12 04:50:30|31.51|31.23|31.52|31.24|31.53|31.25|31.51|31.23|9
1739335840000|2025-02-12 04:50:40|31.53|31.25|31.52|31.24|31.53|31.25|31.51|31.23|7
1739335850000|2025-02-12 04:50:50|31.51|31.23|31.51|31.23|31.52|31.24|31.5|31.22|4
1739335860000|2025-02-12 04:51:00|31.52|31.24|31.53|31.25|31.53|31.25|31.51|31.23|4
1739335870000|2025-02-12 04:51:10|31.54|31.26|31.52|31.24|31.54|31.26|31.51|31.23|6
1739335880000|2025-02-12 04:51:20|31.53|31.25|31.5|31.22|31.53|31.25|31.5|31.22|8
1739335890000|2025-02-12 04:51:30|31.49|31.21|31.5|31.22|31.51|31.23|31.49|31.21|6
1739335900000|2025-02-12 04:51:40|31.49|31.21|31.51|31.23|31.51|31.23|31.49|31.21|3
1739335910000|2025-02-12 04:51:50|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|2
1739335920000|2025-02-12 04:52:00|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|2
1739335930000|2025-02-12 04:52:10|31.52|31.24|31.51|31.23|31.52|31.24|31.5|31.22|4
1739335940000|2025-02-12 04:52:20|31.5|31.22|31.51|31.23|31.51|31.23|31.5|31.22|4
1739335950000|2025-02-12 04:52:30|31.5|31.22|31.5|31.22|31.51|31.23|31.5|31.22|3
1739335970000|2025-02-12 04:52:50|31.49|31.21|31.49|31.21|31.49|31.21|31.49|31.21|1
1739335980000|2025-02-12 04:53:00|31.5|31.22|31.5|31.22|31.5|31.22|31.49|31.21|5
1739335990000|2025-02-12 04:53:10|31.48|31.2|31.46|31.18|31.48|31.2|31.46|31.18|5
1739336000000|2025-02-12 04:53:20|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|4
1739336010000|2025-02-12 04:53:30|31.45|31.17|31.47|31.19|31.47|31.19|31.45|31.17|5
1739336020000|2025-02-12 04:53:40|31.46|31.18|31.48|31.2|31.48|31.2|31.46|31.18|3
1739336030000|2025-02-12 04:53:50|31.47|31.19|31.47|31.19|31.48|31.2|31.46|31.18|10
1739336040000|2025-02-12 04:54:00|31.48|31.2|31.46|31.18|31.48|31.2|31.46|31.18|7
1739336050000|2025-02-12 04:54:10|31.45|31.17|31.45|31.17|31.45|31.17|31.44|31.16|3
1739336070000|2025-02-12 04:54:30|31.46|31.18|31.45|31.17|31.46|31.18|31.44|31.16|8
1739336080000|2025-02-12 04:54:40|31.46|31.18|31.46|31.18|31.46|31.18|31.44|31.16|6
1739336090000|2025-02-12 04:54:50|31.47|31.19|31.48|31.2|31.49|31.21|31.46|31.18|7
1739336100000|2025-02-12 04:55:00|31.47|31.19|31.48|31.2|31.48|31.2|31.46|31.18|4
1739336110000|2025-02-12 04:55:10|31.49|31.21|31.48|31.2|31.49|31.21|31.47|31.19|8
1739336120000|2025-02-12 04:55:20|31.49|31.21|31.49|31.21|31.49|31.21|31.48|31.2|3
1739336130000|2025-02-12 04:55:30|31.48|31.2|31.48|31.2|31.48|31.2|31.47|31.19|3
1739336140000|2025-02-12 04:55:40|31.49|31.21|31.49|31.21|31.49|31.21|31.47|31.19|4
1739336180000|2025-02-12 04:56:20|31.48|31.2|31.47|31.19|31.48|31.2|31.47|31.19|4
1739336190000|2025-02-12 04:56:30|31.46|31.18|31.45|31.17|31.46|31.18|31.45|31.17|2
1739336200000|2025-02-12 04:56:40|31.46|31.18|31.46|31.18|31.46|31.18|31.45|31.17|3
1739336210000|2025-02-12 04:56:50|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739336220000|2025-02-12 04:57:00|31.45|31.17|31.46|31.18|31.47|31.19|31.45|31.17|6
1739336230000|2025-02-12 04:57:10|31.45|31.17|31.44|31.16|31.46|31.18|31.44|31.16|10
1739336240000|2025-02-12 04:57:20|31.45|31.17|31.44|31.16|31.45|31.17|31.44|31.16|2
1739336250000|2025-02-12 04:57:30|31.43|31.15|31.44|31.16|31.44|31.16|31.43|31.15|2
1739336260000|2025-02-12 04:57:40|31.45|31.17|31.45|31.17|31.45|31.17|31.44|31.16|3
1739336270000|2025-02-12 04:57:50|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|6
1739336280000|2025-02-12 04:58:00|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|6
1739336290000|2025-02-12 04:58:10|31.44|31.16|31.44|31.16|31.45|31.17|31.44|31.16|11
1739336300000|2025-02-12 04:58:20|31.45|31.17|31.43|31.15|31.45|31.17|31.43|31.15|10
1739336310000|2025-02-12 04:58:30|31.44|31.16|31.44|31.16|31.44|31.16|31.43|31.15|5
1739336320000|2025-02-12 04:58:40|31.45|31.17|31.44|31.16|31.45|31.17|31.43|31.15|6
1739336330000|2025-02-12 04:58:50|31.43|31.15|31.43|31.15|31.44|31.16|31.43|31.15|3
1739336340000|2025-02-12 04:59:00|31.44|31.16|31.43|31.15|31.44|31.16|31.43|31.15|2
1739336350000|2025-02-12 04:59:10|31.44|31.16|31.44|31.16|31.44|31.16|31.43|31.15|5
1739336360000|2025-02-12 04:59:20|31.45|31.17|31.45|31.17|31.45|31.17|31.45|31.17|1
1739336370000|2025-02-12 04:59:30|31.44|31.16|31.45|31.17|31.45|31.17|31.44|31.16|2
1739336380000|2025-02-12 04:59:40|31.46|31.18|31.46|31.18|31.46|31.18|31.46|31.18|1
1739336390000|2025-02-12 04:59:50|31.45|31.17|31.46|31.18|31.46|31.18|31.45|31.17|2
1739336400000|2025-02-12 05:00:00|31.47|31.19|31.46|31.18|31.48|31.2|31.46|31.18|9
1739336410000|2025-02-12 05:00:10|31.47|31.19|31.42|31.14|31.48|31.2|31.42|31.14|12
1739336430000|2025-02-12 05:00:30|31.43|31.15|31.4|31.12|31.43|31.15|31.4|31.12|4
1739336440000|2025-02-12 05:00:40|31.39|31.11|31.39|31.11|31.39|31.11|31.39|31.11|1
1739336450000|2025-02-12 05:00:50|31.4|31.12|31.41|31.13|31.42|31.14|31.4|31.12|7
1739336460000|2025-02-12 05:01:00|31.42|31.14|31.42|31.14|31.42|31.14|31.42|31.14|1
1739336470000|2025-02-12 05:01:10|31.41|31.13|31.41|31.13|31.42|31.14|31.4|31.12|11
1739336480000|2025-02-12 05:01:20|31.42|31.14|31.39|31.11|31.42|31.14|31.38|31.1|6
1739336490000|2025-02-12 05:01:30|31.4|31.12|31.41|31.13|31.42|31.14|31.38|31.1|12
1739336500000|2025-02-12 05:01:40|31.42|31.14|31.44|31.16|31.44|31.16|31.41|31.13|5
1739336510000|2025-02-12 05:01:50|31.45|31.17|31.47|31.19|31.48|31.2|31.45|31.17|8
1739336520000|2025-02-12 05:02:00|31.48|31.2|31.5|31.22|31.5|31.22|31.47|31.19|7
1739336530000|2025-02-12 05:02:10|31.51|31.23|31.51|31.23|31.51|31.23|31.51|31.23|1
1739336540000|2025-02-12 05:02:20|31.5|31.22|31.53|31.25|31.53|31.25|31.5|31.22|2
1739336550000|2025-02-12 05:02:30|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|4
1739336560000|2025-02-12 05:02:40|31.54|31.26|31.54|31.26|31.55|31.27|31.54|31.26|3
1739336570000|2025-02-12 05:02:50|31.53|31.25|31.53|31.25|31.53|31.25|31.53|31.25|1
1739336580000|2025-02-12 05:03:00|31.54|31.26|31.56|31.28|31.56|31.28|31.54|31.26|4
1739336600000|2025-02-12 05:03:20|31.55|31.27|31.53|31.25|31.56|31.28|31.53|31.25|7
1739336610000|2025-02-12 05:03:30|31.54|31.26|31.56|31.28|31.56|31.28|31.53|31.25|5
1739336620000|2025-02-12 05:03:40|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|6
1739336630000|2025-02-12 05:03:50|31.57|31.29|31.56|31.28|31.58|31.3|31.55|31.27|5
1739336640000|2025-02-12 05:04:00|31.57|31.29|31.58|31.3|31.58|31.3|31.56|31.28|4
1739336650000|2025-02-12 05:04:10|31.57|31.29|31.54|31.26|31.57|31.29|31.52|31.24|7
1739336660000|2025-02-12 05:04:20|31.55|31.27|31.57|31.29|31.57|31.29|31.55|31.27|5
1739336680000|2025-02-12 05:04:40|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|3
1739336690000|2025-02-12 05:04:50|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739336700000|2025-02-12 05:05:00|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|6
1739336710000|2025-02-12 05:05:10|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739336720000|2025-02-12 05:05:20|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|4
1739336730000|2025-02-12 05:05:30|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|4
1739336740000|2025-02-12 05:05:40|31.59|31.31|31.57|31.29|31.59|31.31|31.56|31.28|3
1739336750000|2025-02-12 05:05:50|31.58|31.3|31.6|31.32|31.6|31.32|31.58|31.3|3
1739336760000|2025-02-12 05:06:00|31.61|31.33|31.61|31.33|31.61|31.33|31.59|31.31|5
1739336770000|2025-02-12 05:06:10|31.6|31.32|31.59|31.31|31.61|31.33|31.58|31.3|7
1739336780000|2025-02-12 05:06:20|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|5
1739336790000|2025-02-12 05:06:30|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|3
1739336800000|2025-02-12 05:06:40|31.58|31.3|31.58|31.3|31.6|31.32|31.58|31.3|4
1739336810000|2025-02-12 05:06:50|31.59|31.31|31.61|31.33|31.61|31.33|31.59|31.31|5
1739336820000|2025-02-12 05:07:00|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|7
1739336830000|2025-02-12 05:07:10|31.59|31.31|31.55|31.27|31.59|31.31|31.55|31.27|7
1739336840000|2025-02-12 05:07:20|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|6
1739336850000|2025-02-12 05:07:30|31.54|31.26|31.56|31.28|31.56|31.28|31.54|31.26|5
1739336860000|2025-02-12 05:07:40|31.57|31.29|31.57|31.29|31.57|31.29|31.55|31.27|4
1739336870000|2025-02-12 05:07:50|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|3
1739336880000|2025-02-12 05:08:00|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739336890000|2025-02-12 05:08:10|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|2
1739336900000|2025-02-12 05:08:20|31.62|31.34|31.63|31.35|31.64|31.36|31.62|31.34|4
1739336910000|2025-02-12 05:08:30|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|4
1739336920000|2025-02-12 05:08:40|31.64|31.36|31.63|31.35|31.64|31.36|31.63|31.35|2
1739336940000|2025-02-12 05:09:00|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|6
1739336950000|2025-02-12 05:09:10|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739336960000|2025-02-12 05:09:20|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739336970000|2025-02-12 05:09:30|31.62|31.34|31.63|31.35|31.63|31.35|31.61|31.33|6
1739336980000|2025-02-12 05:09:40|31.61|31.33|31.63|31.35|31.63|31.35|31.61|31.33|5
1739336990000|2025-02-12 05:09:50|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739337010000|2025-02-12 05:10:10|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|2
1739337020000|2025-02-12 05:10:20|31.66|31.38|31.68|31.4|31.68|31.4|31.66|31.38|7
1739337030000|2025-02-12 05:10:30|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739337040000|2025-02-12 05:10:40|31.71|31.43|31.71|31.43|31.75|31.47|31.71|31.43|9
1739337050000|2025-02-12 05:10:50|31.7|31.42|31.7|31.42|31.7|31.42|31.68|31.4|5
1739337060000|2025-02-12 05:11:00|31.69|31.41|31.69|31.41|31.71|31.43|31.68|31.4|8
1739337070000|2025-02-12 05:11:10|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739337080000|2025-02-12 05:11:20|31.69|31.41|31.68|31.4|31.69|31.41|31.68|31.4|2
1739337090000|2025-02-12 05:11:30|31.69|31.41|31.74|31.46|31.74|31.46|31.69|31.41|5
1739337100000|2025-02-12 05:11:40|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|5
1739337110000|2025-02-12 05:11:50|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|3
1739337120000|2025-02-12 05:12:00|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|3
1739337130000|2025-02-12 05:12:10|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|4
1739337140000|2025-02-12 05:12:20|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739337150000|2025-02-12 05:12:30|31.71|31.43|31.68|31.4|31.71|31.43|31.66|31.38|6
1739337160000|2025-02-12 05:12:40|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739337180000|2025-02-12 05:13:00|31.68|31.4|31.68|31.4|31.68|31.4|31.67|31.39|3
1739337190000|2025-02-12 05:13:10|31.69|31.41|31.7|31.42|31.71|31.43|31.69|31.41|6
1739337200000|2025-02-12 05:13:20|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739337210000|2025-02-12 05:13:30|31.7|31.42|31.69|31.41|31.7|31.42|31.68|31.4|4
1739337220000|2025-02-12 05:13:40|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|2
1739337230000|2025-02-12 05:13:50|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|4
1739337240000|2025-02-12 05:14:00|31.68|31.4|31.69|31.41|31.7|31.42|31.68|31.4|6
1739337260000|2025-02-12 05:14:20|31.68|31.4|31.68|31.4|31.69|31.41|31.67|31.39|5
1739337270000|2025-02-12 05:14:30|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739337280000|2025-02-12 05:14:40|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739337290000|2025-02-12 05:14:50|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|2
1739337300000|2025-02-12 05:15:00|31.71|31.43|31.68|31.4|31.71|31.43|31.68|31.4|6
1739337310000|2025-02-12 05:15:10|31.69|31.41|31.68|31.4|31.69|31.41|31.67|31.39|8
1739337320000|2025-02-12 05:15:20|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|5
1739337330000|2025-02-12 05:15:30|31.7|31.42|31.71|31.43|31.71|31.43|31.69|31.41|4
1739337340000|2025-02-12 05:15:40|31.72|31.44|31.7|31.42|31.73|31.45|31.69|31.41|7
1739337350000|2025-02-12 05:15:50|31.71|31.43|31.7|31.42|31.71|31.43|31.69|31.41|6
1739337360000|2025-02-12 05:16:00|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|2
1739337370000|2025-02-12 05:16:10|31.69|31.41|31.7|31.42|31.7|31.42|31.68|31.4|8
1739337380000|2025-02-12 05:16:20|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|4
1739337390000|2025-02-12 05:16:30|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|3
1739337400000|2025-02-12 05:16:40|31.68|31.4|31.68|31.4|31.69|31.41|31.67|31.39|5
1739337410000|2025-02-12 05:16:50|31.69|31.41|31.69|31.41|31.69|31.41|31.68|31.4|5
1739337420000|2025-02-12 05:17:00|31.68|31.4|31.66|31.38|31.68|31.4|31.65|31.37|5
1739337430000|2025-02-12 05:17:10|31.67|31.39|31.65|31.37|31.67|31.39|31.65|31.37|3
1739337440000|2025-02-12 05:17:20|31.66|31.38|31.68|31.4|31.68|31.4|31.65|31.37|5
1739337450000|2025-02-12 05:17:30|31.69|31.41|31.68|31.4|31.69|31.41|31.67|31.39|4
1739337460000|2025-02-12 05:17:40|31.67|31.39|31.67|31.39|31.67|31.39|31.66|31.38|3
1739337470000|2025-02-12 05:17:50|31.66|31.38|31.66|31.38|31.67|31.39|31.65|31.37|7
1739337480000|2025-02-12 05:18:00|31.67|31.39|31.66|31.38|31.67|31.39|31.65|31.37|8
1739337490000|2025-02-12 05:18:10|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739337500000|2025-02-12 05:18:20|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|6
1739337510000|2025-02-12 05:18:30|31.68|31.4|31.7|31.42|31.7|31.42|31.68|31.4|5
1739337520000|2025-02-12 05:18:40|31.69|31.41|31.7|31.42|31.7|31.42|31.68|31.4|6
1739337530000|2025-02-12 05:18:50|31.71|31.43|31.72|31.44|31.73|31.45|31.71|31.43|5
1739337540000|2025-02-12 05:19:00|31.7|31.42|31.72|31.44|31.72|31.44|31.7|31.42|3
1739337550000|2025-02-12 05:19:10|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|3
1739337560000|2025-02-12 05:19:20|31.73|31.45|31.73|31.45|31.74|31.46|31.72|31.44|7
1739337570000|2025-02-12 05:19:30|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739337580000|2025-02-12 05:19:40|31.76|31.48|31.76|31.48|31.76|31.48|31.74|31.46|4
1739337590000|2025-02-12 05:19:50|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|5
1739337600000|2025-02-12 05:20:00|31.74|31.46|31.75|31.47|31.76|31.48|31.74|31.46|6
1739337610000|2025-02-12 05:20:10|31.74|31.46|31.7|31.42|31.74|31.46|31.7|31.42|5
1739337620000|2025-02-12 05:20:20|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|3
1739337630000|2025-02-12 05:20:30|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|6
1739337640000|2025-02-12 05:20:40|31.72|31.44|31.74|31.46|31.76|31.48|31.72|31.44|8
1739337650000|2025-02-12 05:20:50|31.75|31.47|31.75|31.47|31.76|31.48|31.74|31.46|7
1739337660000|2025-02-12 05:21:00|31.74|31.46|31.72|31.44|31.74|31.46|31.72|31.44|3
1739337670000|2025-02-12 05:21:10|31.73|31.45|31.73|31.45|31.74|31.46|31.72|31.44|9
1739337680000|2025-02-12 05:21:20|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|3
1739337690000|2025-02-12 05:21:30|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739337710000|2025-02-12 05:21:50|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|3
1739337720000|2025-02-12 05:22:00|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|4
1739337730000|2025-02-12 05:22:10|31.72|31.44|31.71|31.43|31.73|31.45|31.71|31.43|6
1739337750000|2025-02-12 05:22:30|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|4
1739337760000|2025-02-12 05:22:40|31.72|31.44|31.73|31.45|31.73|31.45|31.71|31.43|4
1739337770000|2025-02-12 05:22:50|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|12
1739337780000|2025-02-12 05:23:00|31.74|31.46|31.73|31.45|31.74|31.46|31.72|31.44|6
1739337790000|2025-02-12 05:23:10|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|4
1739337800000|2025-02-12 05:23:20|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|5
1739337810000|2025-02-12 05:23:30|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|4
1739337820000|2025-02-12 05:23:40|31.75|31.47|31.74|31.46|31.75|31.47|31.73|31.45|6
1739337840000|2025-02-12 05:24:00|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|3
1739337850000|2025-02-12 05:24:10|31.74|31.46|31.72|31.44|31.75|31.47|31.72|31.44|9
1739337860000|2025-02-12 05:24:20|31.73|31.45|31.72|31.44|31.73|31.45|31.71|31.43|4
1739337870000|2025-02-12 05:24:30|31.73|31.45|31.7|31.42|31.73|31.45|31.7|31.42|4
1739337880000|2025-02-12 05:24:40|31.71|31.43|31.7|31.42|31.71|31.43|31.7|31.42|4
1739337890000|2025-02-12 05:24:50|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|5
1739337910000|2025-02-12 05:25:10|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739337920000|2025-02-12 05:25:20|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|2
1739337930000|2025-02-12 05:25:30|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|4
1739337940000|2025-02-12 05:25:40|31.74|31.46|31.73|31.45|31.74|31.46|31.72|31.44|6
1739337950000|2025-02-12 05:25:50|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|2
1739337960000|2025-02-12 05:26:00|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|3
1739337970000|2025-02-12 05:26:10|31.75|31.47|31.76|31.48|31.76|31.48|31.74|31.46|6
1739337980000|2025-02-12 05:26:20|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739337990000|2025-02-12 05:26:30|31.77|31.49|31.76|31.48|31.77|31.49|31.75|31.47|4
1739338000000|2025-02-12 05:26:40|31.75|31.47|31.74|31.46|31.76|31.48|31.74|31.46|5
1739338010000|2025-02-12 05:26:50|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|5
1739338020000|2025-02-12 05:27:00|31.72|31.44|31.74|31.46|31.75|31.47|31.72|31.44|9
1739338030000|2025-02-12 05:27:10|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|7
1739338040000|2025-02-12 05:27:20|31.74|31.46|31.76|31.48|31.76|31.48|31.74|31.46|3
1739338050000|2025-02-12 05:27:30|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|8
1739338060000|2025-02-12 05:27:40|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|5
1739338070000|2025-02-12 05:27:50|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|3
1739338080000|2025-02-12 05:28:00|31.75|31.47|31.75|31.47|31.77|31.49|31.75|31.47|5
1739338090000|2025-02-12 05:28:10|31.76|31.48|31.76|31.48|31.77|31.49|31.75|31.47|7
1739338110000|2025-02-12 05:28:30|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|3
1739338120000|2025-02-12 05:28:40|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739338130000|2025-02-12 05:28:50|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739338140000|2025-02-12 05:29:00|31.74|31.46|31.76|31.48|31.76|31.48|31.74|31.46|5
1739338150000|2025-02-12 05:29:10|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739338160000|2025-02-12 05:29:20|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739338170000|2025-02-12 05:29:30|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739338180000|2025-02-12 05:29:40|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|2
1739338190000|2025-02-12 05:29:50|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|5
1739338200000|2025-02-12 05:30:00|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|5
1739338210000|2025-02-12 05:30:10|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|4
1739338220000|2025-02-12 05:30:20|31.75|31.47|31.76|31.48|31.76|31.48|31.73|31.45|8
1739338230000|2025-02-12 05:30:30|31.77|31.49|31.75|31.47|31.77|31.49|31.75|31.47|7
1739338240000|2025-02-12 05:30:40|31.76|31.48|31.75|31.47|31.77|31.49|31.75|31.47|8
1739338250000|2025-02-12 05:30:50|31.74|31.46|31.76|31.48|31.76|31.48|31.74|31.46|5
1739338260000|2025-02-12 05:31:00|31.74|31.46|31.75|31.47|31.76|31.48|31.74|31.46|12
1739338270000|2025-02-12 05:31:10|31.76|31.48|31.74|31.46|31.76|31.48|31.74|31.46|3
1739338280000|2025-02-12 05:31:20|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|8
1739338290000|2025-02-12 05:31:30|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|3
1739338310000|2025-02-12 05:31:50|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|5
1739338320000|2025-02-12 05:32:00|31.74|31.46|31.73|31.45|31.74|31.46|31.73|31.45|8
1739338330000|2025-02-12 05:32:10|31.74|31.46|31.76|31.48|31.76|31.48|31.73|31.45|9
1739338340000|2025-02-12 05:32:20|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|9
1739338350000|2025-02-12 05:32:30|31.78|31.5|31.75|31.47|31.78|31.5|31.75|31.47|6
1739338360000|2025-02-12 05:32:40|31.76|31.48|31.76|31.48|31.77|31.49|31.75|31.47|7
1739338370000|2025-02-12 05:32:50|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739338380000|2025-02-12 05:33:00|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739338390000|2025-02-12 05:33:10|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739338400000|2025-02-12 05:33:20|31.74|31.46|31.75|31.47|31.75|31.47|31.73|31.45|6
1739338410000|2025-02-12 05:33:30|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|5
1739338420000|2025-02-12 05:33:40|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|2
1739338430000|2025-02-12 05:33:50|31.73|31.45|31.74|31.46|31.74|31.46|31.73|31.45|6
1739338440000|2025-02-12 05:34:00|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739338450000|2025-02-12 05:34:10|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|3
1739338460000|2025-02-12 05:34:20|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|10
1739338470000|2025-02-12 05:34:30|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|3
1739338480000|2025-02-12 05:34:40|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|5
1739338490000|2025-02-12 05:34:50|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739338510000|2025-02-12 05:35:10|31.74|31.46|31.76|31.48|31.76|31.48|31.74|31.46|3
1739338520000|2025-02-12 05:35:20|31.75|31.47|31.76|31.48|31.77|31.49|31.75|31.47|6
1739338530000|2025-02-12 05:35:30|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|2
1739338550000|2025-02-12 05:35:50|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|5
1739338560000|2025-02-12 05:36:00|31.76|31.48|31.78|31.5|31.78|31.5|31.75|31.47|7
1739338570000|2025-02-12 05:36:10|31.77|31.49|31.78|31.5|31.79|31.51|31.77|31.49|10
1739338580000|2025-02-12 05:36:20|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739338590000|2025-02-12 05:36:30|31.78|31.5|31.78|31.5|31.78|31.5|31.76|31.48|7
1739338600000|2025-02-12 05:36:40|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|4
1739338610000|2025-02-12 05:36:50|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|6
1739338620000|2025-02-12 05:37:00|31.77|31.49|31.75|31.47|31.77|31.49|31.75|31.47|3
1739338630000|2025-02-12 05:37:10|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|3
1739338640000|2025-02-12 05:37:20|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739338650000|2025-02-12 05:37:30|31.74|31.46|31.75|31.47|31.75|31.47|31.74|31.46|4
1739338660000|2025-02-12 05:37:40|31.74|31.46|31.76|31.48|31.76|31.48|31.74|31.46|5
1739338670000|2025-02-12 05:37:50|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739338680000|2025-02-12 05:38:00|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|4
1739338690000|2025-02-12 05:38:10|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|4
1739338710000|2025-02-12 05:38:30|31.67|31.39|31.69|31.41|31.69|31.41|31.67|31.39|3
1739338720000|2025-02-12 05:38:40|31.68|31.4|31.68|31.4|31.69|31.41|31.67|31.39|7
1739338730000|2025-02-12 05:38:50|31.67|31.39|31.71|31.43|31.71|31.43|31.67|31.39|7
1739338740000|2025-02-12 05:39:00|31.7|31.42|31.71|31.43|31.71|31.43|31.69|31.41|8
1739338750000|2025-02-12 05:39:10|31.7|31.42|31.7|31.42|31.71|31.43|31.68|31.4|8
1739338760000|2025-02-12 05:39:20|31.69|31.41|31.7|31.42|31.71|31.43|31.69|31.41|6
1739338770000|2025-02-12 05:39:30|31.71|31.43|31.72|31.44|31.72|31.44|31.7|31.42|6
1739338780000|2025-02-12 05:39:40|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739338810000|2025-02-12 05:40:10|31.69|31.41|31.71|31.43|31.71|31.43|31.69|31.41|3
1739338820000|2025-02-12 05:40:20|31.72|31.44|31.71|31.43|31.72|31.44|31.7|31.42|4
1739338830000|2025-02-12 05:40:30|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|3
1739338850000|2025-02-12 05:40:50|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739338870000|2025-02-12 05:41:10|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|5
1739338880000|2025-02-12 05:41:20|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|11
1739338890000|2025-02-12 05:41:30|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|3
1739338900000|2025-02-12 05:41:40|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739338910000|2025-02-12 05:41:50|31.71|31.43|31.71|31.43|31.71|31.43|31.71|31.43|1
1739338920000|2025-02-12 05:42:00|31.72|31.44|31.72|31.44|31.72|31.44|31.71|31.43|5
1739338930000|2025-02-12 05:42:10|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|4
1739338940000|2025-02-12 05:42:20|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|3
1739338950000|2025-02-12 05:42:30|31.73|31.45|31.73|31.45|31.74|31.46|31.71|31.43|6
1739338960000|2025-02-12 05:42:40|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739338970000|2025-02-12 05:42:50|31.71|31.43|31.69|31.41|31.72|31.44|31.69|31.41|5
1739338980000|2025-02-12 05:43:00|31.68|31.4|31.69|31.41|31.7|31.42|31.68|31.4|4
1739338990000|2025-02-12 05:43:10|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|3
1739339000000|2025-02-12 05:43:20|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|5
1739339010000|2025-02-12 05:43:30|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|5
1739339020000|2025-02-12 05:43:40|31.69|31.41|31.69|31.41|31.7|31.42|31.69|31.41|5
1739339030000|2025-02-12 05:43:50|31.68|31.4|31.68|31.4|31.68|31.4|31.67|31.39|3
1739339050000|2025-02-12 05:44:10|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|4
1739339060000|2025-02-12 05:44:20|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|4
1739339070000|2025-02-12 05:44:30|31.67|31.39|31.67|31.39|31.67|31.39|31.66|31.38|5
1739339080000|2025-02-12 05:44:40|31.66|31.38|31.67|31.39|31.67|31.39|31.66|31.38|2
1739339100000|2025-02-12 05:45:00|31.68|31.4|31.69|31.41|31.69|31.41|31.68|31.4|4
1739339110000|2025-02-12 05:45:10|31.68|31.4|31.67|31.39|31.69|31.41|31.67|31.39|8
1739339120000|2025-02-12 05:45:20|31.68|31.4|31.69|31.41|31.69|31.41|31.67|31.39|4
1739339130000|2025-02-12 05:45:30|31.68|31.4|31.7|31.42|31.7|31.42|31.68|31.4|3
1739339140000|2025-02-12 05:45:40|31.69|31.41|31.69|31.41|31.69|31.41|31.69|31.41|1
1739339150000|2025-02-12 05:45:50|31.7|31.42|31.69|31.41|31.7|31.42|31.69|31.41|6
1739339160000|2025-02-12 05:46:00|31.7|31.42|31.7|31.42|31.7|31.42|31.69|31.41|5
1739339170000|2025-02-12 05:46:10|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|4
1739339180000|2025-02-12 05:46:20|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739339190000|2025-02-12 05:46:30|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739339210000|2025-02-12 05:46:50|31.71|31.43|31.72|31.44|31.73|31.45|31.7|31.42|8
1739339220000|2025-02-12 05:47:00|31.71|31.43|31.72|31.44|31.74|31.46|31.71|31.43|6
1739339230000|2025-02-12 05:47:10|31.73|31.45|31.72|31.44|31.73|31.45|31.71|31.43|6
1739339240000|2025-02-12 05:47:20|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739339250000|2025-02-12 05:47:30|31.71|31.43|31.71|31.43|31.71|31.43|31.69|31.41|5
1739339260000|2025-02-12 05:47:40|31.7|31.42|31.71|31.43|31.71|31.43|31.69|31.41|6
1739339270000|2025-02-12 05:47:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739339280000|2025-02-12 05:48:00|31.7|31.42|31.71|31.43|31.72|31.44|31.69|31.41|8
1739339290000|2025-02-12 05:48:10|31.72|31.44|31.7|31.42|31.72|31.44|31.7|31.42|5
1739339300000|2025-02-12 05:48:20|31.69|31.41|31.71|31.43|31.71|31.43|31.69|31.41|3
1739339310000|2025-02-12 05:48:30|31.72|31.44|31.71|31.43|31.72|31.44|31.7|31.42|5
1739339320000|2025-02-12 05:48:40|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739339330000|2025-02-12 05:48:50|31.7|31.42|31.69|31.41|31.71|31.43|31.69|31.41|4
1739339350000|2025-02-12 05:49:10|31.67|31.39|31.68|31.4|31.68|31.4|31.67|31.39|2
1739339360000|2025-02-12 05:49:20|31.67|31.39|31.7|31.42|31.7|31.42|31.67|31.39|6
1739339370000|2025-02-12 05:49:30|31.71|31.43|31.71|31.43|31.72|31.44|31.7|31.42|5
1739339380000|2025-02-12 05:49:40|31.72|31.44|31.73|31.45|31.73|31.45|31.72|31.44|2
1739339390000|2025-02-12 05:49:50|31.74|31.46|31.75|31.47|31.75|31.47|31.73|31.45|6
1739339400000|2025-02-12 05:50:00|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|4
1739339410000|2025-02-12 05:50:10|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|9
1739339420000|2025-02-12 05:50:20|31.75|31.47|31.78|31.5|31.78|31.5|31.75|31.47|4
1739339430000|2025-02-12 05:50:30|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|7
1739339440000|2025-02-12 05:50:40|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|6
1739339450000|2025-02-12 05:50:50|31.78|31.5|31.81|31.53|31.81|31.53|31.77|31.49|8
1739339460000|2025-02-12 05:51:00|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|8
1739339470000|2025-02-12 05:51:10|31.8|31.52|31.81|31.53|31.82|31.54|31.8|31.52|10
1739339480000|2025-02-12 05:51:20|31.82|31.54|31.84|31.56|31.84|31.56|31.81|31.53|6
1739339490000|2025-02-12 05:51:30|31.83|31.55|31.83|31.55|31.84|31.56|31.83|31.55|7
1739339500000|2025-02-12 05:51:40|31.82|31.54|31.82|31.54|31.82|31.54|31.82|31.54|1
1739339510000|2025-02-12 05:51:50|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|8
1739339520000|2025-02-12 05:52:00|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|7
1739339530000|2025-02-12 05:52:10|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739339540000|2025-02-12 05:52:20|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|5
1739339550000|2025-02-12 05:52:30|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|5
1739339560000|2025-02-12 05:52:40|31.79|31.51|31.77|31.49|31.79|31.51|31.77|31.49|7
1739339570000|2025-02-12 05:52:50|31.76|31.48|31.76|31.48|31.77|31.49|31.69|31.41|5
1739339580000|2025-02-12 05:53:00|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|4
1739339590000|2025-02-12 05:53:10|31.77|31.49|31.76|31.48|31.77|31.49|31.75|31.47|8
1739339600000|2025-02-12 05:53:20|31.75|31.47|31.75|31.47|31.76|31.48|31.75|31.47|3
1739339610000|2025-02-12 05:53:30|31.76|31.48|31.75|31.47|31.76|31.48|31.75|31.47|2
1739339640000|2025-02-12 05:54:00|31.74|31.46|31.74|31.46|31.75|31.47|31.74|31.46|5
1739339650000|2025-02-12 05:54:10|31.75|31.47|31.75|31.47|31.75|31.47|31.74|31.46|3
1739339680000|2025-02-12 05:54:40|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739339690000|2025-02-12 05:54:50|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739339700000|2025-02-12 05:55:00|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739339710000|2025-02-12 05:55:10|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|4
1739339720000|2025-02-12 05:55:20|31.75|31.47|31.79|31.51|31.79|31.51|31.75|31.47|8
1739339730000|2025-02-12 05:55:30|31.78|31.5|31.8|31.52|31.8|31.52|31.78|31.5|7
1739339740000|2025-02-12 05:55:40|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739339750000|2025-02-12 05:55:50|31.8|31.52|31.79|31.51|31.8|31.52|31.79|31.51|2
1739339760000|2025-02-12 05:56:00|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739339770000|2025-02-12 05:56:10|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739339790000|2025-02-12 05:56:30|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|4
1739339800000|2025-02-12 05:56:40|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|3
1739339810000|2025-02-12 05:56:50|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|5
1739339820000|2025-02-12 05:57:00|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|2
1739339830000|2025-02-12 05:57:10|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|9
1739339840000|2025-02-12 05:57:20|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|7
1739339850000|2025-02-12 05:57:30|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|3
1739339860000|2025-02-12 05:57:40|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|2
1739339870000|2025-02-12 05:57:50|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|2
1739339890000|2025-02-12 05:58:10|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|3
1739339900000|2025-02-12 05:58:20|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739339920000|2025-02-12 05:58:40|31.86|31.58|31.86|31.58|31.86|31.58|31.85|31.57|3
1739339930000|2025-02-12 05:58:50|31.85|31.57|31.85|31.57|31.86|31.58|31.85|31.57|5
1739339940000|2025-02-12 05:59:00|31.86|31.58|31.83|31.55|31.86|31.58|31.83|31.55|6
1739339950000|2025-02-12 05:59:10|31.82|31.54|31.81|31.53|31.82|31.54|31.81|31.53|2
1739339960000|2025-02-12 05:59:20|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|7
1739339970000|2025-02-12 05:59:30|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739339980000|2025-02-12 05:59:40|31.82|31.54|31.82|31.54|31.82|31.54|31.82|31.54|1
1739339990000|2025-02-12 05:59:50|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|2
1739340000000|2025-02-12 06:00:00|31.83|31.55|31.82|31.54|31.83|31.55|31.81|31.53|10
1739340010000|2025-02-12 06:00:10|31.81|31.53|31.83|31.55|31.83|31.55|31.81|31.53|9
1739340020000|2025-02-12 06:00:20|31.82|31.54|31.83|31.55|31.84|31.56|31.81|31.53|8
1739340030000|2025-02-12 06:00:30|31.82|31.54|31.81|31.53|31.83|31.55|31.81|31.53|4
1739340040000|2025-02-12 06:00:40|31.82|31.54|31.79|31.51|31.83|31.55|31.79|31.51|10
1739340050000|2025-02-12 06:00:50|31.8|31.52|31.81|31.53|31.81|31.53|31.79|31.51|6
1739340060000|2025-02-12 06:01:00|31.82|31.54|31.8|31.52|31.82|31.54|31.8|31.52|5
1739340070000|2025-02-12 06:01:10|31.81|31.53|31.79|31.51|31.81|31.53|31.79|31.51|5
1739340080000|2025-02-12 06:01:20|31.8|31.52|31.78|31.5|31.8|31.52|31.77|31.49|7
1739340090000|2025-02-12 06:01:30|31.79|31.51|31.78|31.5|31.8|31.52|31.77|31.49|10
1739340110000|2025-02-12 06:01:50|31.81|31.53|31.81|31.53|31.81|31.53|31.81|31.53|1
1739340120000|2025-02-12 06:02:00|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|7
1739340130000|2025-02-12 06:02:10|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|5
1739340140000|2025-02-12 06:02:20|31.8|31.52|31.81|31.53|31.81|31.53|31.8|31.52|2
1739340150000|2025-02-12 06:02:30|31.82|31.54|31.83|31.55|31.84|31.56|31.82|31.54|4
1739340160000|2025-02-12 06:02:40|31.82|31.54|31.83|31.55|31.83|31.55|31.82|31.54|2
1739340170000|2025-02-12 06:02:50|31.82|31.54|31.82|31.54|31.83|31.55|31.82|31.54|5
1739340180000|2025-02-12 06:03:00|31.83|31.55|31.83|31.55|31.85|31.57|31.83|31.55|6
1739340190000|2025-02-12 06:03:10|31.84|31.56|31.86|31.58|31.86|31.58|31.84|31.56|3
1739340200000|2025-02-12 06:03:20|31.87|31.59|31.87|31.59|31.87|31.59|31.86|31.58|5
1739340210000|2025-02-12 06:03:30|31.86|31.58|31.86|31.58|31.86|31.58|31.85|31.57|9
1739340220000|2025-02-12 06:03:40|31.85|31.57|31.86|31.58|31.87|31.59|31.85|31.57|11
1739340230000|2025-02-12 06:03:50|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739340240000|2025-02-12 06:04:00|31.84|31.56|31.86|31.58|31.87|31.59|31.84|31.56|7
1739340250000|2025-02-12 06:04:10|31.87|31.59|31.84|31.56|31.87|31.59|31.83|31.55|7
1739340260000|2025-02-12 06:04:20|31.83|31.55|31.85|31.57|31.85|31.57|31.82|31.54|5
1739340270000|2025-02-12 06:04:30|31.86|31.58|31.86|31.58|31.87|31.59|31.85|31.57|5
1739340280000|2025-02-12 06:04:40|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739340290000|2025-02-12 06:04:50|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|3
1739340310000|2025-02-12 06:05:10|31.82|31.54|31.8|31.52|31.82|31.54|31.79|31.51|6
1739340320000|2025-02-12 06:05:20|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739340330000|2025-02-12 06:05:30|31.81|31.53|31.81|31.53|31.82|31.54|31.81|31.53|3
1739340350000|2025-02-12 06:05:50|31.82|31.54|31.83|31.55|31.83|31.55|31.81|31.53|6
1739340360000|2025-02-12 06:06:00|31.82|31.54|31.81|31.53|31.83|31.55|31.8|31.52|8
1739340370000|2025-02-12 06:06:10|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|3
1739340380000|2025-02-12 06:06:20|31.82|31.54|31.81|31.53|31.83|31.55|31.81|31.53|6
1739340400000|2025-02-12 06:06:40|31.8|31.52|31.8|31.52|31.82|31.54|31.8|31.52|5
1739340410000|2025-02-12 06:06:50|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739340420000|2025-02-12 06:07:00|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|4
1739340430000|2025-02-12 06:07:10|31.79|31.51|31.79|31.51|31.79|31.51|31.79|31.51|1
1739340440000|2025-02-12 06:07:20|31.78|31.5|31.77|31.49|31.79|31.51|31.77|31.49|4
1739340450000|2025-02-12 06:07:30|31.78|31.5|31.76|31.48|31.78|31.5|31.76|31.48|5
1739340460000|2025-02-12 06:07:40|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739340470000|2025-02-12 06:07:50|31.76|31.48|31.76|31.48|31.76|31.48|31.74|31.46|13
1739340480000|2025-02-12 06:08:00|31.75|31.47|31.74|31.46|31.75|31.47|31.72|31.44|8
1739340490000|2025-02-12 06:08:10|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|3
1739340510000|2025-02-12 06:08:30|31.74|31.46|31.74|31.46|31.74|31.46|31.73|31.45|5
1739340520000|2025-02-12 06:08:40|31.73|31.45|31.73|31.45|31.74|31.46|31.72|31.44|7
1739340530000|2025-02-12 06:08:50|31.72|31.44|31.74|31.46|31.74|31.46|31.72|31.44|3
1739340540000|2025-02-12 06:09:00|31.73|31.45|31.74|31.46|31.75|31.47|31.73|31.45|8
1739340550000|2025-02-12 06:09:10|31.75|31.47|31.74|31.46|31.75|31.47|31.73|31.45|4
1739340560000|2025-02-12 06:09:20|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|4
1739340570000|2025-02-12 06:09:30|31.75|31.47|31.74|31.46|31.75|31.47|31.74|31.46|6
1739340580000|2025-02-12 06:09:40|31.75|31.47|31.75|31.47|31.75|31.47|31.75|31.47|1
1739340590000|2025-02-12 06:09:50|31.74|31.46|31.74|31.46|31.74|31.46|31.74|31.46|1
1739340600000|2025-02-12 06:10:00|31.73|31.45|31.72|31.44|31.74|31.46|31.72|31.44|4
1739340610000|2025-02-12 06:10:10|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|4
1739340620000|2025-02-12 06:10:20|31.71|31.43|31.71|31.43|31.72|31.44|31.71|31.43|3
1739340650000|2025-02-12 06:10:50|31.72|31.44|31.72|31.44|31.72|31.44|31.72|31.44|1
1739340660000|2025-02-12 06:11:00|31.73|31.45|31.73|31.45|31.74|31.46|31.73|31.45|3
1739340670000|2025-02-12 06:11:10|31.74|31.46|31.74|31.46|31.75|31.47|31.73|31.45|9
1739340680000|2025-02-12 06:11:20|31.75|31.47|31.76|31.48|31.76|31.48|31.74|31.46|5
1739340700000|2025-02-12 06:11:40|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|3
1739340710000|2025-02-12 06:11:50|31.76|31.48|31.76|31.48|31.77|31.49|31.75|31.47|4
1739340720000|2025-02-12 06:12:00|31.75|31.47|31.77|31.49|31.77|31.49|31.75|31.47|3
1739340730000|2025-02-12 06:12:10|31.76|31.48|31.76|31.48|31.77|31.49|31.76|31.48|3
1739340740000|2025-02-12 06:12:20|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|5
1739340750000|2025-02-12 06:12:30|31.76|31.48|31.78|31.5|31.78|31.5|31.76|31.48|5
1739340760000|2025-02-12 06:12:40|31.77|31.49|31.78|31.5|31.78|31.5|31.77|31.49|4
1739340770000|2025-02-12 06:12:50|31.79|31.51|31.78|31.5|31.79|31.51|31.77|31.49|4
1739340780000|2025-02-12 06:13:00|31.77|31.49|31.79|31.51|31.79|31.51|31.77|31.49|8
1739340790000|2025-02-12 06:13:10|31.8|31.52|31.82|31.54|31.82|31.54|31.79|31.51|5
1739340800000|2025-02-12 06:13:20|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|6
1739340810000|2025-02-12 06:13:30|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|3
1739340820000|2025-02-12 06:13:40|31.8|31.52|31.8|31.52|31.8|31.52|31.79|31.51|5
1739340830000|2025-02-12 06:13:50|31.79|31.51|31.79|31.51|31.8|31.52|31.78|31.5|4
1739340840000|2025-02-12 06:14:00|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739340850000|2025-02-12 06:14:10|31.77|31.49|31.76|31.48|31.77|31.49|31.76|31.48|2
1739340860000|2025-02-12 06:14:20|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739340870000|2025-02-12 06:14:30|31.78|31.5|31.78|31.5|31.79|31.51|31.78|31.5|5
1739340880000|2025-02-12 06:14:40|31.79|31.51|31.78|31.5|31.79|31.51|31.78|31.5|2
1739340900000|2025-02-12 06:15:00|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|5
1739340920000|2025-02-12 06:15:20|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|2
1739340930000|2025-02-12 06:15:30|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|4
1739340940000|2025-02-12 06:15:40|31.78|31.5|31.79|31.51|31.8|31.52|31.78|31.5|10
1739340950000|2025-02-12 06:15:50|31.8|31.52|31.78|31.5|31.8|31.52|31.78|31.5|5
1739340960000|2025-02-12 06:16:00|31.77|31.49|31.77|31.49|31.78|31.5|31.77|31.49|3
1739340970000|2025-02-12 06:16:10|31.78|31.5|31.81|31.53|31.81|31.53|31.78|31.5|6
1739340980000|2025-02-12 06:16:20|31.8|31.52|31.8|31.52|31.81|31.53|31.79|31.51|9
1739340990000|2025-02-12 06:16:30|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|4
1739341000000|2025-02-12 06:16:40|31.81|31.53|31.82|31.54|31.82|31.54|31.8|31.52|4
1739341010000|2025-02-12 06:16:50|31.81|31.53|31.82|31.54|31.82|31.54|31.81|31.53|2
1739341020000|2025-02-12 06:17:00|31.83|31.55|31.86|31.58|31.86|31.58|31.83|31.55|6
1739341030000|2025-02-12 06:17:10|31.85|31.57|31.85|31.57|31.85|31.57|31.85|31.57|1
1739341040000|2025-02-12 06:17:20|31.84|31.56|31.84|31.56|31.84|31.56|31.83|31.55|3
1739341050000|2025-02-12 06:17:30|31.83|31.55|31.82|31.54|31.84|31.56|31.82|31.54|5
1739341060000|2025-02-12 06:17:40|31.83|31.55|31.82|31.54|31.83|31.55|31.82|31.54|4
1739341070000|2025-02-12 06:17:50|31.83|31.55|31.83|31.55|31.83|31.55|31.83|31.55|1
1739341090000|2025-02-12 06:18:10|31.84|31.56|31.85|31.57|31.85|31.57|31.84|31.56|4
1739341110000|2025-02-12 06:18:30|31.84|31.56|31.84|31.56|31.84|31.56|31.84|31.56|1
1739341120000|2025-02-12 06:18:40|31.85|31.57|31.83|31.55|31.85|31.57|31.82|31.54|5
1739341140000|2025-02-12 06:19:00|31.82|31.54|31.82|31.54|31.82|31.54|31.8|31.52|4
1739341150000|2025-02-12 06:19:10|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|4
1739341160000|2025-02-12 06:19:20|31.81|31.53|31.8|31.52|31.81|31.53|31.79|31.51|6
1739341170000|2025-02-12 06:19:30|31.79|31.51|31.8|31.52|31.8|31.52|31.79|31.51|6
1739341180000|2025-02-12 06:19:40|31.81|31.53|31.81|31.53|31.81|31.53|31.8|31.52|3
1739341190000|2025-02-12 06:19:50|31.8|31.52|31.79|31.51|31.81|31.53|31.79|31.51|4
1739341200000|2025-02-12 06:20:00|31.8|31.52|31.82|31.54|31.82|31.54|31.8|31.52|7
1739341210000|2025-02-12 06:20:10|31.81|31.53|31.8|31.52|31.81|31.53|31.8|31.52|4
1739341220000|2025-02-12 06:20:20|31.81|31.53|31.79|31.51|31.81|31.53|31.78|31.5|7
1739341230000|2025-02-12 06:20:30|31.78|31.5|31.77|31.49|31.79|31.51|31.77|31.49|6
1739341240000|2025-02-12 06:20:40|31.78|31.5|31.78|31.5|31.78|31.5|31.77|31.49|3
1739341250000|2025-02-12 06:20:50|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|3
1739341260000|2025-02-12 06:21:00|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|3
1739341290000|2025-02-12 06:21:30|31.78|31.5|31.77|31.49|31.78|31.5|31.76|31.48|6
1739341300000|2025-02-12 06:21:40|31.78|31.5|31.77|31.49|31.78|31.5|31.77|31.49|4
1739341310000|2025-02-12 06:21:50|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|4
1739341320000|2025-02-12 06:22:00|31.76|31.48|31.76|31.48|31.76|31.48|31.75|31.47|5
1739341330000|2025-02-12 06:22:10|31.77|31.49|31.77|31.49|31.77|31.49|31.76|31.48|3
1739341340000|2025-02-12 06:22:20|31.76|31.48|31.77|31.49|31.77|31.49|31.76|31.48|4
1739341350000|2025-02-12 06:22:30|31.78|31.5|31.79|31.51|31.79|31.51|31.78|31.5|2
1739341360000|2025-02-12 06:22:40|31.8|31.52|31.81|31.53|31.82|31.54|31.8|31.52|4
1739341370000|2025-02-12 06:22:50|31.82|31.54|31.82|31.54|31.82|31.54|31.81|31.53|3
1739341380000|2025-02-12 06:23:00|31.81|31.53|31.82|31.54|31.83|31.55|31.81|31.53|4
1739341390000|2025-02-12 06:23:10|31.83|31.55|31.83|31.55|31.83|31.55|31.82|31.54|5
1739341400000|2025-02-12 06:23:20|31.82|31.54|31.81|31.53|31.83|31.55|31.81|31.53|5
1739341410000|2025-02-12 06:23:30|31.82|31.54|31.84|31.56|31.84|31.56|31.82|31.54|3
1739341420000|2025-02-12 06:23:40|31.83|31.55|31.8|31.52|31.83|31.55|31.8|31.52|3
1739341430000|2025-02-12 06:23:50|31.79|31.51|31.79|31.51|31.8|31.52|31.79|31.51|5
1739341440000|2025-02-12 06:24:00|31.78|31.5|31.78|31.5|31.78|31.5|31.78|31.5|1
1739341450000|2025-02-12 06:24:10|31.77|31.49|31.77|31.49|31.77|31.49|31.77|31.49|1
1739341460000|2025-02-12 06:24:20|31.76|31.48|31.76|31.48|31.76|31.48|31.76|31.48|1
1739341480000|2025-02-12 06:24:40|31.75|31.47|31.76|31.48|31.76|31.48|31.75|31.47|2
1739341500000|2025-02-12 06:25:00|31.75|31.47|31.75|31.47|31.75|31.47|31.73|31.45|8
1739341510000|2025-02-12 06:25:10|31.74|31.46|31.74|31.46|31.75|31.47|31.73|31.45|7
1739341520000|2025-02-12 06:25:20|31.73|31.45|31.72|31.44|31.73|31.45|31.72|31.44|4
1739341530000|2025-02-12 06:25:30|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739341540000|2025-02-12 06:25:40|31.72|31.44|31.72|31.44|31.73|31.45|31.72|31.44|7
1739341550000|2025-02-12 06:25:50|31.73|31.45|31.73|31.45|31.73|31.45|31.72|31.44|7
1739341560000|2025-02-12 06:26:00|31.72|31.44|31.73|31.45|31.73|31.45|31.71|31.43|4
1739341570000|2025-02-12 06:26:10|31.72|31.44|31.7|31.42|31.72|31.44|31.7|31.42|11
1739341580000|2025-02-12 06:26:20|31.71|31.43|31.71|31.43|31.71|31.43|31.7|31.42|5
1739341590000|2025-02-12 06:26:30|31.72|31.44|31.71|31.43|31.72|31.44|31.7|31.42|6
1739341600000|2025-02-12 06:26:40|31.72|31.44|31.71|31.43|31.72|31.44|31.71|31.43|2
1739341620000|2025-02-12 06:27:00|31.72|31.44|31.71|31.43|31.73|31.45|31.71|31.43|8
1739341630000|2025-02-12 06:27:10|31.72|31.44|31.7|31.42|31.72|31.44|31.7|31.42|3
1739341640000|2025-02-12 06:27:20|31.69|31.41|31.7|31.42|31.7|31.42|31.69|31.41|4
1739341650000|2025-02-12 06:27:30|31.72|31.44|31.72|31.44|31.73|31.45|31.71|31.43|5
1739341660000|2025-02-12 06:27:40|31.73|31.45|31.71|31.43|31.73|31.45|31.71|31.43|7
1739341680000|2025-02-12 06:28:00|31.73|31.45|31.73|31.45|31.73|31.45|31.73|31.45|1
1739341690000|2025-02-12 06:28:10|31.71|31.43|31.72|31.44|31.72|31.44|31.71|31.43|2
1739341700000|2025-02-12 06:28:20|31.71|31.43|31.71|31.43|31.72|31.44|31.7|31.42|5
1739341710000|2025-02-12 06:28:30|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|4
1739341720000|2025-02-12 06:28:40|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739341780000|2025-02-12 06:29:40|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739341790000|2025-02-12 06:29:50|31.7|31.42|31.71|31.43|31.71|31.43|31.7|31.42|2
1739341800000|2025-02-12 06:30:00|31.7|31.42|31.71|31.43|31.72|31.44|31.7|31.42|6
1739341810000|2025-02-12 06:30:10|31.7|31.42|31.7|31.42|31.7|31.42|31.7|31.42|1
1739341820000|2025-02-12 06:30:20|31.69|31.41|31.67|31.39|31.69|31.41|31.66|31.38|5
1739341830000|2025-02-12 06:30:30|31.68|31.4|31.64|31.36|31.68|31.4|31.64|31.36|9
1739341840000|2025-02-12 06:30:40|31.63|31.35|31.66|31.38|31.67|31.39|31.62|31.34|8
1739341850000|2025-02-12 06:30:50|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|5
1739341860000|2025-02-12 06:31:00|31.63|31.35|31.64|31.36|31.64|31.36|31.63|31.35|4
1739341870000|2025-02-12 06:31:10|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|4
1739341880000|2025-02-12 06:31:20|31.63|31.35|31.65|31.37|31.66|31.38|31.63|31.35|5
1739341890000|2025-02-12 06:31:30|31.66|31.38|31.66|31.38|31.66|31.38|31.65|31.37|5
1739341900000|2025-02-12 06:31:40|31.67|31.39|31.67|31.39|31.68|31.4|31.67|31.39|5
1739341910000|2025-02-12 06:31:50|31.68|31.4|31.7|31.42|31.7|31.42|31.67|31.39|10
1739341920000|2025-02-12 06:32:00|31.69|31.41|31.68|31.4|31.7|31.42|31.68|31.4|6
1739341930000|2025-02-12 06:32:10|31.67|31.39|31.66|31.38|31.67|31.39|31.66|31.38|2
1739341940000|2025-02-12 06:32:20|31.65|31.37|31.65|31.37|31.66|31.38|31.65|31.37|5
1739341950000|2025-02-12 06:32:30|31.66|31.38|31.64|31.36|31.66|31.38|31.64|31.36|7
1739341980000|2025-02-12 06:33:00|31.63|31.35|31.62|31.34|31.63|31.35|31.61|31.33|4
1739341990000|2025-02-12 06:33:10|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|2
1739342000000|2025-02-12 06:33:20|31.61|31.33|31.59|31.31|31.62|31.34|31.59|31.31|5
1739342010000|2025-02-12 06:33:30|31.58|31.3|31.57|31.29|31.58|31.3|31.56|31.28|8
1739342020000|2025-02-12 06:33:40|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|8
1739342030000|2025-02-12 06:33:50|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|10
1739342040000|2025-02-12 06:34:00|31.58|31.3|31.6|31.32|31.6|31.32|31.57|31.29|7
1739342050000|2025-02-12 06:34:10|31.59|31.31|31.59|31.31|31.6|31.32|31.58|31.3|12
1739342060000|2025-02-12 06:34:20|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|3
1739342070000|2025-02-12 06:34:30|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|4
1739342080000|2025-02-12 06:34:40|31.59|31.31|31.61|31.33|31.61|31.33|31.59|31.31|3
1739342090000|2025-02-12 06:34:50|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|2
1739342100000|2025-02-12 06:35:00|31.6|31.32|31.6|31.32|31.61|31.33|31.59|31.31|7
1739342120000|2025-02-12 06:35:20|31.58|31.3|31.61|31.33|31.62|31.34|31.58|31.3|6
1739342130000|2025-02-12 06:35:30|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739342140000|2025-02-12 06:35:40|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|4
1739342150000|2025-02-12 06:35:50|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|4
1739342160000|2025-02-12 06:36:00|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739342170000|2025-02-12 06:36:10|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|2
1739342180000|2025-02-12 06:36:20|31.6|31.32|31.61|31.33|31.61|31.33|31.59|31.31|6
1739342190000|2025-02-12 06:36:30|31.62|31.34|31.6|31.32|31.62|31.34|31.59|31.31|5
1739342200000|2025-02-12 06:36:40|31.62|31.34|31.61|31.33|31.62|31.34|31.6|31.32|4
1739342210000|2025-02-12 06:36:50|31.6|31.32|31.61|31.33|31.61|31.33|31.6|31.32|4
1739342220000|2025-02-12 06:37:00|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739342230000|2025-02-12 06:37:10|31.63|31.35|31.64|31.36|31.65|31.37|31.63|31.35|6
1739342240000|2025-02-12 06:37:20|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|4
1739342250000|2025-02-12 06:37:30|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|8
1739342260000|2025-02-12 06:37:40|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|4
1739342280000|2025-02-12 06:38:00|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|4
1739342300000|2025-02-12 06:38:20|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739342320000|2025-02-12 06:38:40|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|3
1739342340000|2025-02-12 06:39:00|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739342350000|2025-02-12 06:39:10|31.6|31.32|31.6|31.32|31.61|31.33|31.59|31.31|5
1739342360000|2025-02-12 06:39:20|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739342400000|2025-02-12 06:40:00|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|3
1739342410000|2025-02-12 06:40:10|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|3
1739342440000|2025-02-12 06:40:40|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|3
1739342450000|2025-02-12 06:40:50|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739342460000|2025-02-12 06:41:00|31.56|31.28|31.56|31.28|31.56|31.28|31.56|31.28|1
1739342470000|2025-02-12 06:41:10|31.57|31.29|31.56|31.28|31.57|31.29|31.56|31.28|6
1739342480000|2025-02-12 06:41:20|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|7
1739342490000|2025-02-12 06:41:30|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739342530000|2025-02-12 06:42:10|31.56|31.28|31.57|31.29|31.58|31.3|31.56|31.28|6
1739342540000|2025-02-12 06:42:20|31.58|31.3|31.58|31.3|31.59|31.31|31.57|31.29|9
1739342550000|2025-02-12 06:42:30|31.59|31.31|31.6|31.32|31.6|31.32|31.58|31.3|4
1739342560000|2025-02-12 06:42:40|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|5
1739342570000|2025-02-12 06:42:50|31.6|31.32|31.6|31.32|31.6|31.32|31.6|31.32|1
1739342580000|2025-02-12 06:43:00|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|5
1739342590000|2025-02-12 06:43:10|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739342600000|2025-02-12 06:43:20|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739342610000|2025-02-12 06:43:30|31.62|31.34|31.62|31.34|31.63|31.35|31.62|31.34|3
1739342620000|2025-02-12 06:43:40|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|2
1739342630000|2025-02-12 06:43:50|31.63|31.35|31.63|31.35|31.63|31.35|31.63|31.35|1
1739342660000|2025-02-12 06:44:20|31.62|31.34|31.63|31.35|31.63|31.35|31.62|31.34|2
1739342680000|2025-02-12 06:44:40|31.64|31.36|31.64|31.36|31.65|31.37|31.64|31.36|3
1739342710000|2025-02-12 06:45:10|31.65|31.37|31.66|31.38|31.67|31.39|31.65|31.37|4
1739342730000|2025-02-12 06:45:30|31.65|31.37|31.62|31.34|31.65|31.37|31.62|31.34|3
1739342740000|2025-02-12 06:45:40|31.63|31.35|31.62|31.34|31.63|31.35|31.61|31.33|6
1739342750000|2025-02-12 06:45:50|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|4
1739342760000|2025-02-12 06:46:00|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|3
1739342770000|2025-02-12 06:46:10|31.62|31.34|31.59|31.31|31.62|31.34|31.57|31.29|7
1739342780000|2025-02-12 06:46:20|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|3
1739342790000|2025-02-12 06:46:30|31.6|31.32|31.59|31.31|31.6|31.32|31.59|31.31|4
1739342800000|2025-02-12 06:46:40|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|5
1739342810000|2025-02-12 06:46:50|31.59|31.31|31.58|31.3|31.59|31.31|31.58|31.3|2
1739342820000|2025-02-12 06:47:00|31.57|31.29|31.58|31.3|31.59|31.31|31.57|31.29|6
1739342830000|2025-02-12 06:47:10|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|5
1739342840000|2025-02-12 06:47:20|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|2
1739342850000|2025-02-12 06:47:30|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|5
1739342860000|2025-02-12 06:47:40|31.59|31.31|31.57|31.29|31.59|31.31|31.57|31.29|7
1739342870000|2025-02-12 06:47:50|31.58|31.3|31.59|31.31|31.59|31.31|31.57|31.29|4
1739342880000|2025-02-12 06:48:00|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|6
1739342900000|2025-02-12 06:48:20|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|3
1739342910000|2025-02-12 06:48:30|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|5
1739342920000|2025-02-12 06:48:40|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|6
1739342930000|2025-02-12 06:48:50|31.54|31.26|31.56|31.28|31.56|31.28|31.54|31.26|5
1739342940000|2025-02-12 06:49:00|31.57|31.29|31.58|31.3|31.58|31.3|31.56|31.28|4
1739342950000|2025-02-12 06:49:10|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|3
1739342960000|2025-02-12 06:49:20|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|4
1739342970000|2025-02-12 06:49:30|31.56|31.28|31.56|31.28|31.57|31.29|31.55|31.27|6
1739342980000|2025-02-12 06:49:40|31.57|31.29|31.55|31.27|31.57|31.29|31.55|31.27|3
1739342990000|2025-02-12 06:49:50|31.56|31.28|31.56|31.28|31.57|31.29|31.56|31.28|3
1739343000000|2025-02-12 06:50:00|31.55|31.27|31.57|31.29|31.57|31.29|31.55|31.27|5
1739343010000|2025-02-12 06:50:10|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|3
1739343020000|2025-02-12 06:50:20|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739343030000|2025-02-12 06:50:30|31.54|31.26|31.56|31.28|31.56|31.28|31.54|31.26|3
1739343040000|2025-02-12 06:50:40|31.55|31.27|31.55|31.27|31.56|31.28|31.55|31.27|3
1739343050000|2025-02-12 06:50:50|31.56|31.28|31.55|31.27|31.56|31.28|31.54|31.26|8
1739343060000|2025-02-12 06:51:00|31.54|31.26|31.56|31.28|31.56|31.28|31.54|31.26|5
1739343070000|2025-02-12 06:51:10|31.54|31.26|31.54|31.26|31.54|31.26|31.54|31.26|1
1739343080000|2025-02-12 06:51:20|31.55|31.27|31.58|31.3|31.58|31.3|31.55|31.27|6
1739343090000|2025-02-12 06:51:30|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|4
1739343100000|2025-02-12 06:51:40|31.59|31.31|31.57|31.29|31.59|31.31|31.57|31.29|3
1739343110000|2025-02-12 06:51:50|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|4
1739343120000|2025-02-12 06:52:00|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|6
1739343130000|2025-02-12 06:52:10|31.54|31.26|31.54|31.26|31.55|31.27|31.54|31.26|5
1739343140000|2025-02-12 06:52:20|31.55|31.27|31.55|31.27|31.55|31.27|31.55|31.27|1
1739343160000|2025-02-12 06:52:40|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739343170000|2025-02-12 06:52:50|31.54|31.26|31.55|31.27|31.55|31.27|31.53|31.25|6
1739343180000|2025-02-12 06:53:00|31.54|31.26|31.55|31.27|31.55|31.27|31.54|31.26|2
1739343200000|2025-02-12 06:53:20|31.57|31.29|31.55|31.27|31.57|31.29|31.55|31.27|5
1739343210000|2025-02-12 06:53:30|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|3
1739343220000|2025-02-12 06:53:40|31.57|31.29|31.56|31.28|31.57|31.29|31.55|31.27|4
1739343230000|2025-02-12 06:53:50|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|7
1739343240000|2025-02-12 06:54:00|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|6
1739343250000|2025-02-12 06:54:10|31.58|31.3|31.57|31.29|31.58|31.3|31.57|31.29|4
1739343260000|2025-02-12 06:54:20|31.58|31.3|31.55|31.27|31.58|31.3|31.55|31.27|4
1739343270000|2025-02-12 06:54:30|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|7
1739343280000|2025-02-12 06:54:40|31.53|31.25|31.54|31.26|31.54|31.26|31.53|31.25|2
1739343290000|2025-02-12 06:54:50|31.53|31.25|31.53|31.25|31.54|31.26|31.53|31.25|5
1739343300000|2025-02-12 06:55:00|31.54|31.26|31.52|31.24|31.54|31.26|31.52|31.24|3
1739343310000|2025-02-12 06:55:10|31.53|31.25|31.53|31.25|31.54|31.26|31.52|31.24|7
1739343320000|2025-02-12 06:55:20|31.52|31.24|31.52|31.24|31.53|31.25|31.52|31.24|3
1739343330000|2025-02-12 06:55:30|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|4
1739343350000|2025-02-12 06:55:50|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|4
1739343360000|2025-02-12 06:56:00|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|6
1739343370000|2025-02-12 06:56:10|31.51|31.23|31.51|31.23|31.52|31.24|31.51|31.23|3
1739343380000|2025-02-12 06:56:20|31.52|31.24|31.51|31.23|31.52|31.24|31.51|31.23|4
1739343390000|2025-02-12 06:56:30|31.52|31.24|31.5|31.22|31.52|31.24|31.5|31.22|3
1739343400000|2025-02-12 06:56:40|31.51|31.23|31.5|31.22|31.51|31.23|31.5|31.22|2
1739343410000|2025-02-12 06:56:50|31.49|31.21|31.48|31.2|31.49|31.21|31.47|31.19|3
1739343420000|2025-02-12 06:57:00|31.49|31.21|31.5|31.22|31.5|31.22|31.49|31.21|4
1739343430000|2025-02-12 06:57:10|31.49|31.21|31.52|31.24|31.52|31.24|31.49|31.21|6
1739343440000|2025-02-12 06:57:20|31.53|31.25|31.54|31.26|31.54|31.26|31.52|31.24|6
1739343450000|2025-02-12 06:57:30|31.52|31.24|31.53|31.25|31.53|31.25|31.52|31.24|2
1739343460000|2025-02-12 06:57:40|31.54|31.26|31.53|31.25|31.54|31.26|31.52|31.24|4
1739343470000|2025-02-12 06:57:50|31.54|31.26|31.53|31.25|31.54|31.26|31.53|31.25|2
1739343480000|2025-02-12 06:58:00|31.54|31.26|31.53|31.25|31.54|31.26|31.52|31.24|5
1739343490000|2025-02-12 06:58:10|31.54|31.26|31.52|31.24|31.54|31.26|31.52|31.24|3
1739343500000|2025-02-12 06:58:20|31.53|31.25|31.52|31.24|31.53|31.25|31.52|31.24|2
1739343510000|2025-02-12 06:58:30|31.53|31.25|31.53|31.25|31.53|31.25|31.52|31.24|3
1739343520000|2025-02-12 06:58:40|31.54|31.26|31.57|31.29|31.57|31.29|31.54|31.26|6
1739343530000|2025-02-12 06:58:50|31.56|31.28|31.56|31.28|31.56|31.28|31.55|31.27|5
1739343540000|2025-02-12 06:59:00|31.55|31.27|31.55|31.27|31.56|31.28|31.55|31.27|3
1739343550000|2025-02-12 06:59:10|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|2
1739343560000|2025-02-12 06:59:20|31.56|31.28|31.55|31.27|31.56|31.28|31.54|31.26|10
1739343570000|2025-02-12 06:59:30|31.54|31.26|31.52|31.24|31.55|31.27|31.52|31.24|9
1739343580000|2025-02-12 06:59:40|31.53|31.25|31.52|31.24|31.54|31.26|31.52|31.24|6
1739343590000|2025-02-12 06:59:50|31.53|31.25|31.52|31.24|31.54|31.26|31.52|31.24|10
1739343600000|2025-02-12 07:00:00|31.51|31.23|31.52|31.24|31.53|31.25|31.51|31.23|8
1739343610000|2025-02-12 07:00:10|31.53|31.25|31.5|31.22|31.53|31.25|31.5|31.22|4
1739343620000|2025-02-12 07:00:20|31.49|31.21|31.48|31.2|31.5|31.22|31.47|31.19|6
1739343630000|2025-02-12 07:00:30|31.47|31.19|31.5|31.22|31.5|31.22|31.47|31.19|4
1739343640000|2025-02-12 07:00:40|31.51|31.23|31.52|31.24|31.52|31.24|31.5|31.22|10
1739343650000|2025-02-12 07:00:50|31.51|31.23|31.52|31.24|31.52|31.24|31.5|31.22|7
1739343660000|2025-02-12 07:01:00|31.5|31.22|31.53|31.25|31.53|31.25|31.5|31.22|8
1739343670000|2025-02-12 07:01:10|31.54|31.26|31.56|31.28|31.56|31.28|31.53|31.25|9
1739343680000|2025-02-12 07:01:20|31.57|31.29|31.58|31.3|31.58|31.3|31.56|31.28|6
1739343690000|2025-02-12 07:01:30|31.59|31.31|31.6|31.32|31.6|31.32|31.58|31.3|6
1739343700000|2025-02-12 07:01:40|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739343720000|2025-02-12 07:02:00|31.57|31.29|31.54|31.26|31.58|31.3|31.54|31.26|6
1739343730000|2025-02-12 07:02:10|31.55|31.27|31.53|31.25|31.56|31.28|31.53|31.25|11
1739343740000|2025-02-12 07:02:20|31.52|31.24|31.53|31.25|31.54|31.26|31.51|31.23|10
1739343750000|2025-02-12 07:02:30|31.54|31.26|31.53|31.25|31.55|31.27|31.53|31.25|12
1739343760000|2025-02-12 07:02:40|31.54|31.26|31.54|31.26|31.56|31.28|31.53|31.25|9
1739343770000|2025-02-12 07:02:50|31.55|31.27|31.55|31.27|31.55|31.27|31.53|31.25|7
1739343780000|2025-02-12 07:03:00|31.54|31.26|31.53|31.25|31.54|31.26|31.52|31.24|12
1739343790000|2025-02-12 07:03:10|31.52|31.24|31.55|31.27|31.55|31.27|31.52|31.24|6
1739343800000|2025-02-12 07:03:20|31.54|31.26|31.56|31.28|31.57|31.29|31.54|31.26|10
1739343810000|2025-02-12 07:03:30|31.57|31.29|31.57|31.29|31.58|31.3|31.56|31.28|7
1739343820000|2025-02-12 07:03:40|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|3
1739343830000|2025-02-12 07:03:50|31.59|31.31|31.58|31.3|31.59|31.31|31.57|31.29|9
1739343840000|2025-02-12 07:04:00|31.57|31.29|31.6|31.32|31.61|31.33|31.57|31.29|10
1739343850000|2025-02-12 07:04:10|31.61|31.33|31.57|31.29|31.61|31.33|31.57|31.29|5
1739343860000|2025-02-12 07:04:20|31.56|31.28|31.54|31.26|31.56|31.28|31.54|31.26|3
1739343870000|2025-02-12 07:04:30|31.55|31.27|31.56|31.28|31.57|31.29|31.55|31.27|8
1739343880000|2025-02-12 07:04:40|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|4
1739343890000|2025-02-12 07:04:50|31.55|31.27|31.54|31.26|31.55|31.27|31.54|31.26|6
1739343900000|2025-02-12 07:05:00|31.55|31.27|31.55|31.27|31.56|31.28|31.54|31.26|6
1739343910000|2025-02-12 07:05:10|31.54|31.26|31.53|31.25|31.55|31.27|31.53|31.25|8
1739343920000|2025-02-12 07:05:20|31.54|31.26|31.52|31.24|31.55|31.27|31.51|31.23|8
1739343940000|2025-02-12 07:05:40|31.55|31.27|31.56|31.28|31.57|31.29|31.55|31.27|4
1739343950000|2025-02-12 07:05:50|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|5
1739343960000|2025-02-12 07:06:00|31.59|31.31|31.59|31.31|31.6|31.32|31.58|31.3|7
1739343970000|2025-02-12 07:06:10|31.6|31.32|31.59|31.31|31.6|31.32|31.58|31.3|10
1739343980000|2025-02-12 07:06:20|31.58|31.3|31.6|31.32|31.6|31.32|31.58|31.3|3
1739343990000|2025-02-12 07:06:30|31.61|31.33|31.61|31.33|31.61|31.33|31.6|31.32|3
1739344000000|2025-02-12 07:06:40|31.6|31.32|31.62|31.34|31.62|31.34|31.6|31.32|5
1739344010000|2025-02-12 07:06:50|31.63|31.35|31.63|31.35|31.64|31.36|31.62|31.34|5
1739344020000|2025-02-12 07:07:00|31.62|31.34|31.64|31.36|31.64|31.36|31.61|31.33|9
1739344030000|2025-02-12 07:07:10|31.63|31.35|31.63|31.35|31.64|31.36|31.63|31.35|5
1739344040000|2025-02-12 07:07:20|31.62|31.34|31.62|31.34|31.64|31.36|31.62|31.34|5
1739344050000|2025-02-12 07:07:30|31.63|31.35|31.63|31.35|31.63|31.35|31.62|31.34|9
1739344060000|2025-02-12 07:07:40|31.62|31.34|31.62|31.34|31.63|31.35|31.62|31.34|3
1739344070000|2025-02-12 07:07:50|31.63|31.35|31.62|31.34|31.63|31.35|31.62|31.34|4
1739344080000|2025-02-12 07:08:00|31.63|31.35|31.62|31.34|31.63|31.35|31.61|31.33|6
1739344090000|2025-02-12 07:08:10|31.61|31.33|31.62|31.34|31.62|31.34|31.61|31.33|2
1739344100000|2025-02-12 07:08:20|31.61|31.33|31.61|31.33|31.61|31.33|31.61|31.33|1
1739344110000|2025-02-12 07:08:30|31.62|31.34|31.62|31.34|31.64|31.36|31.61|31.33|6
1739344120000|2025-02-12 07:08:40|31.61|31.33|31.61|31.33|31.62|31.34|31.61|31.33|3
1739344140000|2025-02-12 07:09:00|31.62|31.34|31.6|31.32|31.62|31.34|31.6|31.32|3
1739344150000|2025-02-12 07:09:10|31.61|31.33|31.6|31.32|31.61|31.33|31.6|31.32|2
1739344160000|2025-02-12 07:09:20|31.61|31.33|31.64|31.36|31.65|31.37|31.61|31.33|6
1739344170000|2025-02-12 07:09:30|31.65|31.37|31.65|31.37|31.65|31.37|31.65|31.37|1
1739344180000|2025-02-12 07:09:40|31.64|31.36|31.63|31.35|31.65|31.37|31.63|31.35|9
1739344190000|2025-02-12 07:09:50|31.62|31.34|31.62|31.34|31.62|31.34|31.62|31.34|1
1739344200000|2025-02-12 07:10:00|31.63|31.35|31.59|31.31|31.63|31.35|31.59|31.31|7
1739344210000|2025-02-12 07:10:10|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|5
1739344220000|2025-02-12 07:10:20|31.59|31.31|31.61|31.33|31.61|31.33|31.59|31.31|5
1739344230000|2025-02-12 07:10:30|31.62|31.34|31.63|31.35|31.63|31.35|31.61|31.33|4
1739344240000|2025-02-12 07:10:40|31.62|31.34|31.63|31.35|31.63|31.35|31.61|31.33|6
1739344250000|2025-02-12 07:10:50|31.62|31.34|31.61|31.33|31.63|31.35|31.61|31.33|6
1739344260000|2025-02-12 07:11:00|31.62|31.34|31.62|31.34|31.62|31.34|31.61|31.33|3
1739344270000|2025-02-12 07:11:10|31.61|31.33|31.59|31.31|31.61|31.33|31.58|31.3|7
1739344280000|2025-02-12 07:11:20|31.6|31.32|31.6|31.32|31.6|31.32|31.59|31.31|3
1739344290000|2025-02-12 07:11:30|31.59|31.31|31.58|31.3|31.6|31.32|31.58|31.3|6
1739344300000|2025-02-12 07:11:40|31.59|31.31|31.59|31.31|31.59|31.31|31.59|31.31|1
1739344330000|2025-02-12 07:12:10|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739344340000|2025-02-12 07:12:20|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739344350000|2025-02-12 07:12:30|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|2
1739344360000|2025-02-12 07:12:40|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|4
1739344370000|2025-02-12 07:12:50|31.57|31.29|31.57|31.29|31.57|31.29|31.56|31.28|5
1739344380000|2025-02-12 07:13:00|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|2
1739344390000|2025-02-12 07:13:10|31.56|31.28|31.57|31.29|31.57|31.29|31.56|31.28|6
1739344400000|2025-02-12 07:13:20|31.58|31.3|31.58|31.3|31.58|31.3|31.57|31.29|3
1739344410000|2025-02-12 07:13:30|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739344420000|2025-02-12 07:13:40|31.58|31.3|31.59|31.31|31.59|31.31|31.57|31.29|4
1739344450000|2025-02-12 07:14:10|31.58|31.3|31.58|31.3|31.59|31.31|31.57|31.29|7
1739344460000|2025-02-12 07:14:20|31.59|31.31|31.58|31.3|31.59|31.31|31.57|31.29|6
1739344470000|2025-02-12 07:14:30|31.59|31.31|31.6|31.32|31.6|31.32|31.59|31.31|4
1739344480000|2025-02-12 07:14:40|31.59|31.31|31.6|31.32|31.61|31.33|31.59|31.31|6
1739344490000|2025-02-12 07:14:50|31.59|31.31|31.59|31.31|31.6|31.32|31.59|31.31|5
1739344500000|2025-02-12 07:15:00|31.6|31.32|31.58|31.3|31.6|31.32|31.58|31.3|6
1739344510000|2025-02-12 07:15:10|31.59|31.31|31.61|31.33|31.61|31.33|31.58|31.3|4
1739344530000|2025-02-12 07:15:30|31.6|31.32|31.59|31.31|31.61|31.33|31.59|31.31|4
1739344540000|2025-02-12 07:15:40|31.58|31.3|31.59|31.31|31.59|31.31|31.58|31.3|4
1739344550000|2025-02-12 07:15:50|31.58|31.3|31.58|31.3|31.58|31.3|31.58|31.3|1
1739344560000|2025-02-12 07:16:00|31.57|31.29|31.58|31.3|31.58|31.3|31.57|31.29|4
1739344570000|2025-02-12 07:16:10|31.57|31.29|31.57|31.29|31.58|31.3|31.57|31.29|5
1739344580000|2025-02-12 07:16:20|31.56|31.28|31.55|31.27|31.56|31.28|31.55|31.27|4
1739344590000|2025-02-12 07:16:30|31.56|31.28|31.58|31.3|31.58|31.3|31.56|31.28|3
1739344600000|2025-02-12 07:16:40|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|7
1739344610000|2025-02-12 07:16:50|31.58|31.3|31.58|31.3|31.59|31.31|31.58|31.3|7
1739344620000|2025-02-12 07:17:00|31.59|31.31|31.59|31.31|31.59|31.31|31.58|31.3|3
1739344630000|2025-02-12 07:17:10|31.6|31.32|31.6|31.32|31.61|31.33|31.6|31.32|3
1739344640000|2025-02-12 07:17:20|31.61|31.33|31.64|31.36|31.64|31.36|31.6|31.32|9
1739344650000|2025-02-12 07:17:30|31.63|31.35|31.65|31.37|31.65|31.37|31.63|31.35|9
1739344660000|2025-02-12 07:17:40|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|6
1739344670000|2025-02-12 07:17:50|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|6
1739344680000|2025-02-12 07:18:00|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|2
1739344690000|2025-02-12 07:18:10|31.64|31.36|31.64|31.36|31.64|31.36|31.64|31.36|1
1739344700000|2025-02-12 07:18:20|31.65|31.37|31.65|31.37|31.66|31.38|31.64|31.36|11
1739344710000|2025-02-12 07:18:30|31.64|31.36|31.65|31.37|31.65|31.37|31.63|31.35|6
1739344730000|2025-02-12 07:18:50|31.64|31.36|31.65|31.37|31.65|31.37|31.64|31.36|4
1739344740000|2025-02-12 07:19:00|31.64|31.36|31.66|31.38|31.66|31.38|31.64|31.36|7
1739344750000|2025-02-12 07:19:10|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|1
1739344760000|2025-02-12 07:19:20|31.61|31.45|31.61|31.45|31.61|31.45|31.6|31.44|7
1739344770000|2025-02-12 07:19:30|31.6|31.44|31.67|31.51|31.67|31.51|31.6|31.44|9
1739344780000|2025-02-12 07:19:40|31.68|31.52|31.67|31.51|31.68|31.52|31.67|31.51|2
1739344790000|2025-02-12 07:19:50|31.68|31.52|31.68|31.52|31.69|31.53|31.67|31.51|5
1739344800000|2025-02-12 07:20:00|31.69|31.53|31.68|31.52|31.69|31.53|31.67|31.51|6
1739344810000|2025-02-12 07:20:10|31.67|31.51|31.67|31.51|31.68|31.52|31.67|31.51|3
1739344820000|2025-02-12 07:20:20|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739344830000|2025-02-12 07:20:30|31.67|31.51|31.68|31.52|31.69|31.53|31.67|31.51|4
1739344840000|2025-02-12 07:20:40|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|5
1739344850000|2025-02-12 07:20:50|31.68|31.52|31.67|31.51|31.68|31.52|31.67|31.51|4
1739344860000|2025-02-12 07:21:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1739344870000|2025-02-12 07:21:10|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|2
1739344880000|2025-02-12 07:21:20|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|1
1739344890000|2025-02-12 07:21:30|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|2
1739344900000|2025-02-12 07:21:40|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1739344920000|2025-02-12 07:22:00|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|1
1739344930000|2025-02-12 07:22:10|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|1
1739344940000|2025-02-12 07:22:20|31.67|31.51|31.65|31.49|31.67|31.51|31.65|31.49|6
1739344950000|2025-02-12 07:22:30|31.64|31.48|31.64|31.48|31.64|31.48|31.63|31.47|3
1739344960000|2025-02-12 07:22:40|31.63|31.47|31.64|31.48|31.64|31.48|31.63|31.47|2
1739344980000|2025-02-12 07:23:00|31.63|31.47|31.63|31.47|31.64|31.48|31.63|31.47|3
1739344990000|2025-02-12 07:23:10|31.64|31.48|31.63|31.47|31.64|31.48|31.63|31.47|2
1739345000000|2025-02-12 07:23:20|31.64|31.48|31.65|31.49|31.66|31.5|31.64|31.48|8
1739345010000|2025-02-12 07:23:30|31.64|31.48|31.64|31.48|31.65|31.49|31.63|31.47|4
1739345020000|2025-02-12 07:23:40|31.63|31.47|31.64|31.48|31.64|31.48|31.63|31.47|2
1739345040000|2025-02-12 07:24:00|31.63|31.47|31.64|31.48|31.64|31.48|31.63|31.47|2
1739345060000|2025-02-12 07:24:20|31.63|31.47|31.65|31.49|31.65|31.49|31.63|31.47|6
1739345070000|2025-02-12 07:24:30|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1739345100000|2025-02-12 07:25:00|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|3
1739345120000|2025-02-12 07:25:20|31.68|31.52|31.72|31.56|31.72|31.56|31.68|31.52|4
1739345130000|2025-02-12 07:25:30|31.71|31.55|31.71|31.55|31.71|31.55|31.7|31.54|5
1739345140000|2025-02-12 07:25:40|31.7|31.54|31.71|31.55|31.72|31.56|31.7|31.54|4
1739345160000|2025-02-12 07:26:00|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|1
1739345180000|2025-02-12 07:26:20|31.71|31.55|31.71|31.55|31.71|31.55|31.7|31.54|3
1739345190000|2025-02-12 07:26:30|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|1
1739345210000|2025-02-12 07:26:50|31.71|31.55|31.71|31.55|31.71|31.55|31.7|31.54|3
1739345220000|2025-02-12 07:27:00|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|2
1739345250000|2025-02-12 07:27:30|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1739345260000|2025-02-12 07:27:40|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|2
1739345270000|2025-02-12 07:27:50|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|2
1739345290000|2025-02-12 07:28:10|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|4
1739345300000|2025-02-12 07:28:20|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739345310000|2025-02-12 07:28:30|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1739345320000|2025-02-12 07:28:40|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|2
1739345330000|2025-02-12 07:28:50|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|4
1739345340000|2025-02-12 07:29:00|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|2
1739345350000|2025-02-12 07:29:10|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1739345370000|2025-02-12 07:29:30|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|2
1739345380000|2025-02-12 07:29:40|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|3
1739345390000|2025-02-12 07:29:50|31.74|31.58|31.75|31.59|31.75|31.59|31.74|31.58|2
1739345400000|2025-02-12 07:30:00|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|2
1739345410000|2025-02-12 07:30:10|31.77|31.61|31.77|31.61|31.78|31.62|31.77|31.61|3
1739345420000|2025-02-12 07:30:20|31.76|31.6|31.77|31.61|31.78|31.62|31.76|31.6|7
1739345440000|2025-02-12 07:30:40|31.78|31.62|31.77|31.61|31.78|31.62|31.75|31.59|8
1739345450000|2025-02-12 07:30:50|31.76|31.6|31.77|31.61|31.78|31.62|31.76|31.6|4
1739345460000|2025-02-12 07:31:00|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|7
1739345470000|2025-02-12 07:31:10|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|2
1739345480000|2025-02-12 07:31:20|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|3
1739345490000|2025-02-12 07:31:30|31.75|31.59|31.77|31.61|31.77|31.61|31.75|31.59|4
1739345510000|2025-02-12 07:31:50|31.8|31.64|31.81|31.65|31.82|31.66|31.79|31.63|7
1739345520000|2025-02-12 07:32:00|31.82|31.66|31.83|31.67|31.83|31.67|31.81|31.65|4
1739345530000|2025-02-12 07:32:10|31.82|31.66|31.8|31.64|31.82|31.66|31.8|31.64|4
1739345540000|2025-02-12 07:32:20|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|5
1739345550000|2025-02-12 07:32:30|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|4
1739345560000|2025-02-12 07:32:40|31.84|31.68|31.83|31.67|31.86|31.7|31.83|31.67|10
1739345570000|2025-02-12 07:32:50|31.82|31.66|31.82|31.66|31.84|31.68|31.81|31.65|7
1739345580000|2025-02-12 07:33:00|31.83|31.67|31.83|31.67|31.83|31.67|31.81|31.65|5
1739345590000|2025-02-12 07:33:10|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|3
1739345600000|2025-02-12 07:33:20|31.83|31.67|31.84|31.68|31.84|31.68|31.82|31.66|6
1739345610000|2025-02-12 07:33:30|31.85|31.69|31.84|31.68|31.85|31.69|31.83|31.67|4
1739345620000|2025-02-12 07:33:40|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1739345630000|2025-02-12 07:33:50|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|2
1739345640000|2025-02-12 07:34:00|31.86|31.7|31.88|31.72|31.88|31.72|31.86|31.7|3
1739345650000|2025-02-12 07:34:10|31.87|31.71|31.89|31.73|31.9|31.74|31.87|31.71|7
1739345660000|2025-02-12 07:34:20|31.9|31.74|31.93|31.77|31.93|31.77|31.9|31.74|5
1739345670000|2025-02-12 07:34:30|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|2
1739345680000|2025-02-12 07:34:40|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739345690000|2025-02-12 07:34:50|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|3
1739345700000|2025-02-12 07:35:00|31.92|31.76|31.89|31.73|31.92|31.76|31.88|31.72|9
1739345710000|2025-02-12 07:35:10|31.9|31.74|31.9|31.74|31.9|31.74|31.88|31.72|7
1739345720000|2025-02-12 07:35:20|31.91|31.75|31.91|31.75|31.91|31.75|31.9|31.74|3
1739345740000|2025-02-12 07:35:40|31.89|31.73|31.9|31.74|31.91|31.75|31.88|31.72|7
1739345750000|2025-02-12 07:35:50|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|5
1739345760000|2025-02-12 07:36:00|31.86|31.7|31.89|31.73|31.9|31.74|31.86|31.7|8
1739345770000|2025-02-12 07:36:10|31.9|31.74|31.91|31.75|31.91|31.75|31.89|31.73|8
1739345780000|2025-02-12 07:36:20|31.9|31.74|31.9|31.74|31.91|31.75|31.9|31.74|3
1739345790000|2025-02-12 07:36:30|31.89|31.73|31.89|31.73|31.9|31.74|31.89|31.73|5
1739345800000|2025-02-12 07:36:40|31.9|31.74|31.88|31.72|31.9|31.74|31.87|31.71|5
1739345810000|2025-02-12 07:36:50|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|4
1739345820000|2025-02-12 07:37:00|31.86|31.7|31.86|31.7|31.89|31.73|31.86|31.7|7
1739345830000|2025-02-12 07:37:10|31.87|31.71|31.88|31.72|31.88|31.72|31.86|31.7|4
1739345840000|2025-02-12 07:37:20|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|4
1739345850000|2025-02-12 07:37:30|31.89|31.73|31.87|31.71|31.9|31.74|31.87|31.71|4
1739345860000|2025-02-12 07:37:40|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|2
1739345870000|2025-02-12 07:37:50|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|2
1739345880000|2025-02-12 07:38:00|31.89|31.73|31.89|31.73|31.89|31.73|31.88|31.72|5
1739345890000|2025-02-12 07:38:10|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|3
1739345910000|2025-02-12 07:38:30|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|2
1739345930000|2025-02-12 07:38:50|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|2
1739345940000|2025-02-12 07:39:00|31.88|31.72|31.87|31.71|31.88|31.72|31.86|31.7|4
1739345950000|2025-02-12 07:39:10|31.88|31.72|31.9|31.74|31.92|31.76|31.87|31.71|12
1739345960000|2025-02-12 07:39:20|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|2
1739345970000|2025-02-12 07:39:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1739345980000|2025-02-12 07:39:40|31.9|31.74|31.88|31.72|31.9|31.74|31.88|31.72|5
1739345990000|2025-02-12 07:39:50|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|3
1739346010000|2025-02-12 07:40:10|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|3
1739346020000|2025-02-12 07:40:20|31.85|31.69|31.84|31.68|31.85|31.69|31.83|31.67|4
1739346030000|2025-02-12 07:40:30|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|3
1739346040000|2025-02-12 07:40:40|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|2
1739346050000|2025-02-12 07:40:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1739346060000|2025-02-12 07:41:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739346070000|2025-02-12 07:41:10|31.86|31.7|31.84|31.68|31.87|31.71|31.84|31.68|5
1739346080000|2025-02-12 07:41:20|31.85|31.69|31.86|31.7|31.87|31.71|31.85|31.69|6
1739346090000|2025-02-12 07:41:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739346100000|2025-02-12 07:41:40|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|7
1739346110000|2025-02-12 07:41:50|31.87|31.71|31.85|31.69|31.87|31.71|31.84|31.68|6
1739346130000|2025-02-12 07:42:10|31.84|31.68|31.83|31.67|31.85|31.69|31.83|31.67|4
1739346140000|2025-02-12 07:42:20|31.84|31.68|31.83|31.67|31.85|31.69|31.83|31.67|6
1739346150000|2025-02-12 07:42:30|31.84|31.68|31.86|31.7|31.86|31.7|31.83|31.67|5
1739346160000|2025-02-12 07:42:40|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|5
1739346170000|2025-02-12 07:42:50|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|4
1739346180000|2025-02-12 07:43:00|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|4
1739346190000|2025-02-12 07:43:10|31.83|31.67|31.82|31.66|31.84|31.68|31.82|31.66|6
1739346200000|2025-02-12 07:43:20|31.81|31.65|31.81|31.65|31.82|31.66|31.8|31.64|7
1739346210000|2025-02-12 07:43:30|31.8|31.64|31.8|31.64|31.8|31.64|31.79|31.63|3
1739346220000|2025-02-12 07:43:40|31.79|31.63|31.79|31.63|31.8|31.64|31.79|31.63|5
1739346240000|2025-02-12 07:44:00|31.78|31.62|31.78|31.62|31.79|31.63|31.78|31.62|3
1739346250000|2025-02-12 07:44:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|1
1739346260000|2025-02-12 07:44:20|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1739346270000|2025-02-12 07:44:30|31.79|31.63|31.8|31.64|31.8|31.64|31.79|31.63|2
1739346280000|2025-02-12 07:44:40|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|2
1739346290000|2025-02-12 07:44:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1739346300000|2025-02-12 07:45:00|31.82|31.66|31.81|31.65|31.83|31.67|31.81|31.65|4
1739346320000|2025-02-12 07:45:20|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1739346330000|2025-02-12 07:45:30|31.79|31.63|31.77|31.61|31.79|31.63|31.77|31.61|3
1739346340000|2025-02-12 07:45:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739346360000|2025-02-12 07:46:00|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|2
1739346370000|2025-02-12 07:46:10|31.77|31.61|31.77|31.61|31.78|31.62|31.76|31.6|7
1739346380000|2025-02-12 07:46:20|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|4
1739346390000|2025-02-12 07:46:30|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|3
1739346400000|2025-02-12 07:46:40|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739346410000|2025-02-12 07:46:50|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1739346420000|2025-02-12 07:47:00|31.76|31.6|31.75|31.59|31.76|31.6|31.75|31.59|4
1739346430000|2025-02-12 07:47:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739346440000|2025-02-12 07:47:20|31.77|31.61|31.77|31.61|31.78|31.62|31.76|31.6|5
1739346450000|2025-02-12 07:47:30|31.76|31.6|31.75|31.59|31.76|31.6|31.75|31.59|2
1739346470000|2025-02-12 07:47:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1739346490000|2025-02-12 07:48:10|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|4
1739346500000|2025-02-12 07:48:20|31.73|31.57|31.73|31.57|31.75|31.59|31.73|31.57|4
1739346530000|2025-02-12 07:48:50|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|5
1739346540000|2025-02-12 07:49:00|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|1
1739346550000|2025-02-12 07:49:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1739346560000|2025-02-12 07:49:20|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|1
1739346570000|2025-02-12 07:49:30|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|3
1739346580000|2025-02-12 07:49:40|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|1
1739346590000|2025-02-12 07:49:50|31.71|31.55|31.7|31.54|31.71|31.55|31.7|31.54|4
1739346600000|2025-02-12 07:50:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1739346610000|2025-02-12 07:50:10|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|4
1739346620000|2025-02-12 07:50:20|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739346640000|2025-02-12 07:50:40|31.69|31.53|31.69|31.53|31.69|31.53|31.68|31.52|3
1739346650000|2025-02-12 07:50:50|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|2
1739346660000|2025-02-12 07:51:00|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739346680000|2025-02-12 07:51:20|31.67|31.51|31.68|31.52|31.68|31.52|31.67|31.51|2
1739346710000|2025-02-12 07:51:50|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|2
1739346730000|2025-02-12 07:52:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1739346750000|2025-02-12 07:52:30|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|1
1739346780000|2025-02-12 07:53:00|31.68|31.52|31.68|31.52|31.69|31.53|31.67|31.51|5
1739346790000|2025-02-12 07:53:10|31.69|31.53|31.69|31.53|31.69|31.53|31.68|31.52|5
1739346800000|2025-02-12 07:53:20|31.68|31.52|31.68|31.52|31.69|31.53|31.68|31.52|3
1739346820000|2025-02-12 07:53:40|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|1
1739346850000|2025-02-12 07:54:10|31.68|31.52|31.67|31.51|31.68|31.52|31.67|31.51|2
1739346860000|2025-02-12 07:54:20|31.68|31.52|31.67|31.51|31.68|31.52|31.67|31.51|4
1739346870000|2025-02-12 07:54:30|31.68|31.52|31.67|31.51|31.68|31.52|31.67|31.51|2
1739346880000|2025-02-12 07:54:40|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739346890000|2025-02-12 07:54:50|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|1
1739346900000|2025-02-12 07:55:00|31.68|31.52|31.68|31.52|31.68|31.52|31.67|31.51|3
1739346910000|2025-02-12 07:55:10|31.67|31.51|31.68|31.52|31.69|31.53|31.67|31.51|5
1739346920000|2025-02-12 07:55:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1739346930000|2025-02-12 07:55:30|31.7|31.54|31.73|31.57|31.73|31.57|31.7|31.54|6
1739346940000|2025-02-12 07:55:40|31.74|31.58|31.72|31.56|31.74|31.58|31.72|31.56|3
1739346960000|2025-02-12 07:56:00|31.73|31.57|31.73|31.57|31.73|31.57|31.72|31.56|3
1739346980000|2025-02-12 07:56:20|31.74|31.58|31.74|31.58|31.75|31.59|31.74|31.58|3
1739346990000|2025-02-12 07:56:30|31.75|31.59|31.76|31.6|31.76|31.6|31.74|31.58|4
1739347000000|2025-02-12 07:56:40|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739347010000|2025-02-12 07:56:50|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1739347030000|2025-02-12 07:57:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739347060000|2025-02-12 07:57:40|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739347070000|2025-02-12 07:57:50|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|3
1739347100000|2025-02-12 07:58:20|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|3
1739347110000|2025-02-12 07:58:30|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739347130000|2025-02-12 07:58:50|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1739347140000|2025-02-12 07:59:00|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739347150000|2025-02-12 07:59:10|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1739347170000|2025-02-12 07:59:30|31.73|31.57|31.73|31.57|31.73|31.57|31.72|31.56|3
1739347200000|2025-02-12 08:00:00|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|3
1739347230000|2025-02-12 08:00:30|31.73|31.57|31.75|31.59|31.75|31.59|31.73|31.57|3
1739347240000|2025-02-12 08:00:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739347260000|2025-02-12 08:01:00|31.77|31.61|31.8|31.64|31.8|31.64|31.77|31.61|4
1739347270000|2025-02-12 08:01:10|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|4
1739347280000|2025-02-12 08:01:20|31.83|31.67|31.83|31.67|31.84|31.68|31.83|31.67|5
1739347300000|2025-02-12 08:01:40|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|2
1739347310000|2025-02-12 08:01:50|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|2
1739347320000|2025-02-12 08:02:00|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|2
1739347330000|2025-02-12 08:02:10|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|2
1739347340000|2025-02-12 08:02:20|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|1
1739347350000|2025-02-12 08:02:30|31.81|31.65|31.8|31.64|31.81|31.65|31.8|31.64|2
1739347360000|2025-02-12 08:02:40|31.79|31.63|31.79|31.63|31.8|31.64|31.79|31.63|3
1739347380000|2025-02-12 08:03:00|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|4
1739347390000|2025-02-12 08:03:10|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|1
1739347400000|2025-02-12 08:03:20|31.81|31.65|31.8|31.64|31.81|31.65|31.8|31.64|2
1739347410000|2025-02-12 08:03:30|31.79|31.63|31.79|31.63|31.8|31.64|31.79|31.63|3
1739347420000|2025-02-12 08:03:40|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1739347430000|2025-02-12 08:03:50|31.79|31.63|31.79|31.63|31.8|31.64|31.78|31.62|8
1739347450000|2025-02-12 08:04:10|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|1
1739347470000|2025-02-12 08:04:30|31.82|31.66|31.82|31.66|31.84|31.68|31.82|31.66|4
1739347490000|2025-02-12 08:04:50|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739347500000|2025-02-12 08:05:00|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|3
1739347510000|2025-02-12 08:05:10|31.87|31.71|31.87|31.71|31.88|31.72|31.87|31.71|3
1739347520000|2025-02-12 08:05:20|31.88|31.72|31.88|31.72|31.88|31.72|31.87|31.71|3
1739347530000|2025-02-12 08:05:30|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|2
1739347540000|2025-02-12 08:05:40|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|3
1739347550000|2025-02-12 08:05:50|31.9|31.74|31.89|31.73|31.92|31.76|31.89|31.73|5
1739347560000|2025-02-12 08:06:00|31.9|31.74|31.91|31.75|31.91|31.75|31.9|31.74|4
1739347570000|2025-02-12 08:06:10|31.92|31.76|31.94|31.78|31.94|31.78|31.91|31.75|6
1739347580000|2025-02-12 08:06:20|31.93|31.77|31.95|31.79|31.96|31.8|31.93|31.77|4
1739347590000|2025-02-12 08:06:30|31.96|31.8|31.96|31.8|31.96|31.8|31.94|31.78|5
1739347610000|2025-02-12 08:06:50|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|1
1739347620000|2025-02-12 08:07:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1739347630000|2025-02-12 08:07:10|31.95|31.79|31.95|31.79|31.95|31.79|31.94|31.78|5
1739347640000|2025-02-12 08:07:20|31.96|31.8|31.94|31.78|31.97|31.81|31.94|31.78|6
1739347660000|2025-02-12 08:07:40|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739347670000|2025-02-12 08:07:50|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|1
1739347690000|2025-02-12 08:08:10|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|4
1739347700000|2025-02-12 08:08:20|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|2
1739347710000|2025-02-12 08:08:30|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1739347720000|2025-02-12 08:08:40|31.95|31.79|31.96|31.8|31.97|31.81|31.95|31.79|6
1739347730000|2025-02-12 08:08:50|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|2
1739347740000|2025-02-12 08:09:00|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1739347750000|2025-02-12 08:09:10|31.96|31.8|31.96|31.8|31.97|31.81|31.96|31.8|3
1739347760000|2025-02-12 08:09:20|31.97|31.81|31.97|31.81|31.97|31.81|31.96|31.8|3
1739347780000|2025-02-12 08:09:40|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|2
1739347790000|2025-02-12 08:09:50|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|3
1739347800000|2025-02-12 08:10:00|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1739347810000|2025-02-12 08:10:10|31.96|31.8|31.96|31.8|31.97|31.81|31.96|31.8|3
1739347820000|2025-02-12 08:10:20|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|4
1739347830000|2025-02-12 08:10:30|31.95|31.79|31.95|31.79|31.96|31.8|31.95|31.79|3
1739347840000|2025-02-12 08:10:40|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|2
1739347850000|2025-02-12 08:10:50|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|2
1739347860000|2025-02-12 08:11:00|31.93|31.77|31.95|31.79|31.95|31.79|31.92|31.76|5
1739347870000|2025-02-12 08:11:10|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1739347890000|2025-02-12 08:11:30|31.95|31.79|31.97|31.81|31.97|31.81|31.94|31.78|5
1739347900000|2025-02-12 08:11:40|31.99|31.83|31.98|31.82|31.99|31.83|31.97|31.81|10
1739347910000|2025-02-12 08:11:50|31.97|31.81|31.94|31.78|31.97|31.81|31.94|31.78|6
1739347920000|2025-02-12 08:12:00|31.95|31.79|31.95|31.79|31.95|31.79|31.94|31.78|7
1739347930000|2025-02-12 08:12:10|31.94|31.78|31.92|31.76|31.94|31.78|31.92|31.76|3
1739347940000|2025-02-12 08:12:20|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|2
1739347950000|2025-02-12 08:12:30|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739347970000|2025-02-12 08:12:50|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1739347980000|2025-02-12 08:13:00|31.93|31.77|31.92|31.76|31.94|31.78|31.92|31.76|4
1739347990000|2025-02-12 08:13:10|31.93|31.77|31.9|31.74|31.93|31.77|31.89|31.73|6
1739348000000|2025-02-12 08:13:20|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|6
1739348010000|2025-02-12 08:13:30|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|2
1739348020000|2025-02-12 08:13:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1739348030000|2025-02-12 08:13:50|31.9|31.74|31.93|31.77|31.93|31.77|31.89|31.73|6
1739348040000|2025-02-12 08:14:00|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|3
1739348050000|2025-02-12 08:14:10|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1739348060000|2025-02-12 08:14:20|31.9|31.74|31.91|31.75|31.91|31.75|31.9|31.74|4
1739348070000|2025-02-12 08:14:30|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739348080000|2025-02-12 08:14:40|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|7
1739348100000|2025-02-12 08:15:00|31.92|31.76|31.92|31.76|31.93|31.77|31.91|31.75|5
1739348110000|2025-02-12 08:15:10|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|4
1739348120000|2025-02-12 08:15:20|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|2
1739348140000|2025-02-12 08:15:40|31.91|31.75|31.94|31.78|31.94|31.78|31.91|31.75|4
1739348170000|2025-02-12 08:16:10|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|2
1739348180000|2025-02-12 08:16:20|31.94|31.78|31.95|31.79|31.95|31.79|31.94|31.78|2
1739348190000|2025-02-12 08:16:30|31.94|31.78|31.94|31.78|31.95|31.79|31.94|31.78|5
1739348200000|2025-02-12 08:16:40|31.93|31.77|31.94|31.78|31.94|31.78|31.92|31.76|4
1739348210000|2025-02-12 08:16:50|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|4
1739348220000|2025-02-12 08:17:00|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|3
1739348230000|2025-02-12 08:17:10|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739348240000|2025-02-12 08:17:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1739348250000|2025-02-12 08:17:30|31.9|31.74|31.9|31.74|31.9|31.74|31.89|31.73|3
1739348260000|2025-02-12 08:17:40|31.91|31.75|31.92|31.76|31.93|31.77|31.91|31.75|6
1739348270000|2025-02-12 08:17:50|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|5
1739348280000|2025-02-12 08:18:00|31.92|31.76|31.91|31.75|31.93|31.77|31.91|31.75|4
1739348290000|2025-02-12 08:18:10|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739348300000|2025-02-12 08:18:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1739348310000|2025-02-12 08:18:30|31.92|31.76|31.9|31.74|31.92|31.76|31.89|31.73|7
1739348320000|2025-02-12 08:18:40|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1739348330000|2025-02-12 08:18:50|31.9|31.74|31.91|31.75|31.92|31.76|31.9|31.74|4
1739348340000|2025-02-12 08:19:00|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|2
1739348360000|2025-02-12 08:19:20|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|3
1739348380000|2025-02-12 08:19:40|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1739348390000|2025-02-12 08:19:50|31.88|31.72|31.88|31.72|31.88|31.72|31.87|31.71|3
1739348400000|2025-02-12 08:20:00|31.87|31.71|31.86|31.7|31.88|31.72|31.86|31.7|4
1739348410000|2025-02-12 08:20:10|31.85|31.69|31.84|31.68|31.86|31.7|31.84|31.68|4
1739348420000|2025-02-12 08:20:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1739348430000|2025-02-12 08:20:30|31.84|31.68|31.87|31.71|31.87|31.71|31.84|31.68|4
1739348440000|2025-02-12 08:20:40|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|4
1739348450000|2025-02-12 08:20:50|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|2
1739348470000|2025-02-12 08:21:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1739348480000|2025-02-12 08:21:20|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|5
1739348500000|2025-02-12 08:21:40|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1739348510000|2025-02-12 08:21:50|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1739348520000|2025-02-12 08:22:00|31.86|31.7|31.85|31.69|31.86|31.7|31.85|31.69|4
1739348530000|2025-02-12 08:22:10|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739348540000|2025-02-12 08:22:20|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739348560000|2025-02-12 08:22:40|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1739348590000|2025-02-12 08:23:10|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|2
1739348600000|2025-02-12 08:23:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739348610000|2025-02-12 08:23:30|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|2
1739348620000|2025-02-12 08:23:40|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|3
1739348630000|2025-02-12 08:23:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739348650000|2025-02-12 08:24:10|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|2
1739348660000|2025-02-12 08:24:20|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|2
1739348670000|2025-02-12 08:24:30|31.86|31.7|31.86|31.7|31.88|31.72|31.86|31.7|7
1739348680000|2025-02-12 08:24:40|31.85|31.69|31.88|31.72|31.88|31.72|31.85|31.69|4
1739348700000|2025-02-12 08:25:00|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|2
1739348720000|2025-02-12 08:25:20|31.87|31.71|31.87|31.71|31.88|31.72|31.87|31.71|3
1739348740000|2025-02-12 08:25:40|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1739348750000|2025-02-12 08:25:50|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|2
1739348760000|2025-02-12 08:26:00|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|3
1739348770000|2025-02-12 08:26:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1739348780000|2025-02-12 08:26:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739348790000|2025-02-12 08:26:30|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1739348800000|2025-02-12 08:26:40|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|2
1739348820000|2025-02-12 08:27:00|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1739348830000|2025-02-12 08:27:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1739348840000|2025-02-12 08:27:20|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|3
1739348850000|2025-02-12 08:27:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1739348860000|2025-02-12 08:27:40|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739348870000|2025-02-12 08:27:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1739348880000|2025-02-12 08:28:00|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|2
1739348890000|2025-02-12 08:28:10|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1739348900000|2025-02-12 08:28:20|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1739348910000|2025-02-12 08:28:30|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|3
1739348920000|2025-02-12 08:28:40|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|3
1739348950000|2025-02-12 08:29:10|31.89|31.73|31.89|31.73|31.89|31.73|31.88|31.72|3
1739348970000|2025-02-12 08:29:30|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|4
1739349000000|2025-02-12 08:30:00|31.88|31.72|31.89|31.73|31.89|31.73|31.87|31.71|4
1739349010000|2025-02-12 08:30:10|31.88|31.72|31.88|31.72|31.89|31.73|31.87|31.71|5
1739349020000|2025-02-12 08:30:20|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|3
1739349030000|2025-02-12 08:30:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1739349040000|2025-02-12 08:30:40|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1739349050000|2025-02-12 08:30:50|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|3
1739349060000|2025-02-12 08:31:00|31.89|31.73|31.93|31.77|31.94|31.78|31.89|31.73|6
1739349070000|2025-02-12 08:31:10|31.94|31.78|31.92|31.76|31.94|31.78|31.92|31.76|3
1739349080000|2025-02-12 08:31:20|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|2
1739349090000|2025-02-12 08:31:30|31.91|31.75|31.95|31.79|31.96|31.8|31.91|31.75|8
1739349100000|2025-02-12 08:31:40|31.94|31.78|31.95|31.79|31.95|31.79|31.94|31.78|4
1739349110000|2025-02-12 08:31:50|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|2
1739349120000|2025-02-12 08:32:00|31.96|31.8|31.98|31.82|31.99|31.83|31.96|31.8|8
1739349140000|2025-02-12 08:32:20|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|4
1739349150000|2025-02-12 08:32:30|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|5
1739349160000|2025-02-12 08:32:40|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|2
1739349170000|2025-02-12 08:32:50|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1739349180000|2025-02-12 08:33:00|31.96|31.8|31.95|31.79|31.96|31.8|31.94|31.78|6
1739349190000|2025-02-12 08:33:10|31.94|31.78|31.94|31.78|31.95|31.79|31.94|31.78|3
1739349200000|2025-02-12 08:33:20|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|4
1739349210000|2025-02-12 08:33:30|31.92|31.76|31.92|31.76|31.92|31.76|31.91|31.75|5
1739349220000|2025-02-12 08:33:40|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|7
1739349230000|2025-02-12 08:33:50|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|2
1739349240000|2025-02-12 08:34:00|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|4
1739349250000|2025-02-12 08:34:10|31.9|31.74|31.91|31.75|31.91|31.75|31.9|31.74|2
1739349260000|2025-02-12 08:34:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|1
1739349270000|2025-02-12 08:34:30|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|2
1739349280000|2025-02-12 08:34:40|31.9|31.74|31.91|31.75|31.92|31.76|31.9|31.74|3
1739349290000|2025-02-12 08:34:50|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739349300000|2025-02-12 08:35:00|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|3
1739349310000|2025-02-12 08:35:10|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|3
1739349340000|2025-02-12 08:35:40|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739349360000|2025-02-12 08:36:00|31.94|31.78|31.95|31.79|31.96|31.8|31.94|31.78|4
1739349370000|2025-02-12 08:36:10|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|2
1739349380000|2025-02-12 08:36:20|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|2
1739349390000|2025-02-12 08:36:30|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|1
1739349400000|2025-02-12 08:36:40|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1739349410000|2025-02-12 08:36:50|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1739349420000|2025-02-12 08:37:00|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|2
1739349440000|2025-02-12 08:37:20|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|2
1739349450000|2025-02-12 08:37:30|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|1
1739349460000|2025-02-12 08:37:40|31.97|31.81|31.95|31.79|31.97|31.81|31.94|31.78|5
1739349470000|2025-02-12 08:37:50|31.94|31.78|31.94|31.78|31.95|31.79|31.94|31.78|3
1739349480000|2025-02-12 08:38:00|31.93|31.77|31.88|31.72|31.93|31.77|31.88|31.72|7
1739349490000|2025-02-12 08:38:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1739349500000|2025-02-12 08:38:20|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|1
1739349550000|2025-02-12 08:39:10|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|2
1739349560000|2025-02-12 08:39:20|31.91|31.75|31.9|31.74|31.91|31.75|31.9|31.74|2
1739349570000|2025-02-12 08:39:30|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|2
1739349580000|2025-02-12 08:39:40|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|4
1739349590000|2025-02-12 08:39:50|31.87|31.71|31.87|31.71|31.88|31.72|31.87|31.71|3
1739349600000|2025-02-12 08:40:00|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|2
1739349610000|2025-02-12 08:40:10|31.86|31.7|31.85|31.69|31.86|31.7|31.85|31.69|2
1739349620000|2025-02-12 08:40:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1739349640000|2025-02-12 08:40:40|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|3
1739349650000|2025-02-12 08:40:50|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1739349660000|2025-02-12 08:41:00|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|5
1739349670000|2025-02-12 08:41:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1739349680000|2025-02-12 08:41:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1739349690000|2025-02-12 08:41:30|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|2
1739349700000|2025-02-12 08:41:40|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|2
1739349710000|2025-02-12 08:41:50|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|4
1739349720000|2025-02-12 08:42:00|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|2
1739349740000|2025-02-12 08:42:20|31.84|31.68|31.88|31.72|31.88|31.72|31.84|31.68|5
1739349750000|2025-02-12 08:42:30|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|3
1739349760000|2025-02-12 08:42:40|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|4
1739349770000|2025-02-12 08:42:50|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|4
1739349780000|2025-02-12 08:43:00|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1739349790000|2025-02-12 08:43:10|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1739349800000|2025-02-12 08:43:20|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1739349820000|2025-02-12 08:43:40|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|2
1739349830000|2025-02-12 08:43:50|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|2
1739349870000|2025-02-12 08:44:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1739349880000|2025-02-12 08:44:40|31.9|31.74|31.9|31.74|31.9|31.74|31.89|31.73|3
1739349890000|2025-02-12 08:44:50|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|2
1739349900000|2025-02-12 08:45:00|31.91|31.75|31.9|31.74|31.91|31.75|31.9|31.74|4
1739349920000|2025-02-12 08:45:20|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1739349940000|2025-02-12 08:45:40|31.9|31.74|31.88|31.72|31.9|31.74|31.88|31.72|3
1739349960000|2025-02-12 08:46:00|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|5
1739349970000|2025-02-12 08:46:10|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1739349980000|2025-02-12 08:46:20|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|2
1739350030000|2025-02-12 08:47:10|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1739350040000|2025-02-12 08:47:20|31.91|31.75|31.9|31.74|31.91|31.75|31.9|31.74|4
1739350060000|2025-02-12 08:47:40|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1739350070000|2025-02-12 08:47:50|31.9|31.74|31.91|31.75|31.91|31.75|31.9|31.74|4
1739350080000|2025-02-12 08:48:00|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|3
1739350090000|2025-02-12 08:48:10|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739350100000|2025-02-12 08:48:20|31.94|31.78|31.92|31.76|31.94|31.78|31.92|31.76|5
1739350110000|2025-02-12 08:48:30|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739350130000|2025-02-12 08:48:50|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|4
1739350140000|2025-02-12 08:49:00|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|3
1739350150000|2025-02-12 08:49:10|31.95|31.79|31.95|31.79|31.95|31.79|31.94|31.78|5
1739350170000|2025-02-12 08:49:30|31.96|31.8|31.96|31.8|31.97|31.81|31.96|31.8|3
1739350180000|2025-02-12 08:49:40|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|2
1739350200000|2025-02-12 08:50:00|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1739350220000|2025-02-12 08:50:20|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|4
1739350230000|2025-02-12 08:50:30|31.94|31.78|31.94|31.78|31.95|31.79|31.94|31.78|3
1739350240000|2025-02-12 08:50:40|31.95|31.79|31.97|31.81|31.97|31.81|31.95|31.79|3
1739350250000|2025-02-12 08:50:50|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|2
1739350260000|2025-02-12 08:51:00|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|2
1739350270000|2025-02-12 08:51:10|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|5
1739350280000|2025-02-12 08:51:20|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|2
1739350290000|2025-02-12 08:51:30|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|4
1739350300000|2025-02-12 08:51:40|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|3
1739350310000|2025-02-12 08:51:50|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|2
1739350330000|2025-02-12 08:52:10|31.91|31.75|31.91|31.75|31.91|31.75|31.9|31.74|3
1739350340000|2025-02-12 08:52:20|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739350350000|2025-02-12 08:52:30|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|2
1739350370000|2025-02-12 08:52:50|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1739350380000|2025-02-12 08:53:00|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739350410000|2025-02-12 08:53:30|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739350440000|2025-02-12 08:54:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1739350450000|2025-02-12 08:54:10|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739350460000|2025-02-12 08:54:20|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739350500000|2025-02-12 08:55:00|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739350520000|2025-02-12 08:55:20|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|2
1739350540000|2025-02-12 08:55:40|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|3
1739350550000|2025-02-12 08:55:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739350570000|2025-02-12 08:56:10|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739350590000|2025-02-12 08:56:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1739350600000|2025-02-12 08:56:40|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739350610000|2025-02-12 08:56:50|31.91|31.75|31.9|31.74|31.91|31.75|31.9|31.74|2
1739350620000|2025-02-12 08:57:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1739350630000|2025-02-12 08:57:10|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|1
1739350640000|2025-02-12 08:57:20|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|3
1739350650000|2025-02-12 08:57:30|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1739350660000|2025-02-12 08:57:40|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739350670000|2025-02-12 08:57:50|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739350680000|2025-02-12 08:58:00|31.82|31.66|31.82|31.66|31.83|31.67|31.82|31.66|5
1739350690000|2025-02-12 08:58:10|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|3
1739350730000|2025-02-12 08:58:50|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|2
1739350740000|2025-02-12 08:59:00|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739350750000|2025-02-12 08:59:10|31.84|31.68|31.84|31.68|31.84|31.68|31.83|31.67|3
1739350770000|2025-02-12 08:59:30|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739350780000|2025-02-12 08:59:40|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|2
1739350790000|2025-02-12 08:59:50|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|3
1739350800000|2025-02-12 09:00:00|31.86|31.7|31.85|31.69|31.88|31.72|31.85|31.69|8
1739350810000|2025-02-12 09:00:10|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739350820000|2025-02-12 09:00:20|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739350830000|2025-02-12 09:00:30|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|3
1739350850000|2025-02-12 09:00:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1739350860000|2025-02-12 09:01:00|31.8|31.64|31.78|31.62|31.8|31.64|31.78|31.62|5
1739350870000|2025-02-12 09:01:10|31.77|31.61|31.77|31.61|31.77|31.61|31.76|31.6|3
1739350880000|2025-02-12 09:01:20|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|2
1739350890000|2025-02-12 09:01:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739350910000|2025-02-12 09:01:50|31.74|31.58|31.75|31.59|31.76|31.6|31.74|31.58|4
1739350920000|2025-02-12 09:02:00|31.74|31.58|31.75|31.59|31.77|31.61|31.74|31.58|7
1739350930000|2025-02-12 09:02:10|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|5
1739350940000|2025-02-12 09:02:20|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|1
1739350950000|2025-02-12 09:02:30|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|3
1739350970000|2025-02-12 09:02:50|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1739350980000|2025-02-12 09:03:00|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|3
1739350990000|2025-02-12 09:03:10|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1739351000000|2025-02-12 09:03:20|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|6
1739351010000|2025-02-12 09:03:30|31.74|31.58|31.74|31.58|31.75|31.59|31.73|31.57|7
1739351020000|2025-02-12 09:03:40|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1739351030000|2025-02-12 09:03:50|31.76|31.6|31.75|31.59|31.76|31.6|31.75|31.59|2
1739351040000|2025-02-12 09:04:00|31.76|31.6|31.75|31.59|31.76|31.6|31.75|31.59|2
1739351050000|2025-02-12 09:04:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739351070000|2025-02-12 09:04:30|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|2
1739351080000|2025-02-12 09:04:40|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|3
1739351090000|2025-02-12 09:04:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739351110000|2025-02-12 09:05:10|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|2
1739351120000|2025-02-12 09:05:20|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739351130000|2025-02-12 09:05:30|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|3
1739351140000|2025-02-12 09:05:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739351160000|2025-02-12 09:06:00|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|4
1739351170000|2025-02-12 09:06:10|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739351180000|2025-02-12 09:06:20|31.75|31.59|31.73|31.57|31.75|31.59|31.73|31.57|5
1739351190000|2025-02-12 09:06:30|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|4
1739351200000|2025-02-12 09:06:40|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|2
1739351210000|2025-02-12 09:06:50|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739351220000|2025-02-12 09:07:00|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|2
1739351230000|2025-02-12 09:07:10|31.7|31.54|31.69|31.53|31.7|31.54|31.68|31.52|4
1739351240000|2025-02-12 09:07:20|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|2
1739351280000|2025-02-12 09:08:00|31.68|31.52|31.65|31.49|31.68|31.52|31.65|31.49|4
1739351290000|2025-02-12 09:08:10|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|2
1739351310000|2025-02-12 09:08:30|31.63|31.47|31.64|31.48|31.64|31.48|31.63|31.47|2
1739351320000|2025-02-12 09:08:40|31.63|31.47|31.63|31.47|31.64|31.48|31.63|31.47|3
1739351330000|2025-02-12 09:08:50|31.64|31.48|31.64|31.48|31.64|31.48|31.63|31.47|3
1739351340000|2025-02-12 09:09:00|31.65|31.49|31.65|31.49|31.67|31.51|31.65|31.49|7
1739351350000|2025-02-12 09:09:10|31.66|31.5|31.67|31.51|31.67|31.51|31.65|31.49|8
1739351360000|2025-02-12 09:09:20|31.66|31.5|31.65|31.49|31.67|31.51|31.65|31.49|4
1739351370000|2025-02-12 09:09:30|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|1
1739351380000|2025-02-12 09:09:40|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|1
1739351400000|2025-02-12 09:10:00|31.64|31.48|31.64|31.48|31.65|31.49|31.64|31.48|3
1739351410000|2025-02-12 09:10:10|31.65|31.49|31.65|31.49|31.66|31.5|31.64|31.48|6
1739351420000|2025-02-12 09:10:20|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|2
1739351430000|2025-02-12 09:10:30|31.64|31.48|31.64|31.48|31.65|31.49|31.64|31.48|3
1739351440000|2025-02-12 09:10:40|31.65|31.49|31.64|31.48|31.66|31.5|31.63|31.47|11
1739351450000|2025-02-12 09:10:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1739351460000|2025-02-12 09:11:00|31.65|31.49|31.66|31.5|31.66|31.5|31.64|31.48|6
1739351470000|2025-02-12 09:11:10|31.65|31.49|31.65|31.49|31.66|31.5|31.65|31.49|3
1739351480000|2025-02-12 09:11:20|31.66|31.5|31.66|31.5|31.66|31.5|31.65|31.49|5
1739351500000|2025-02-12 09:11:40|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|1
1739351510000|2025-02-12 09:11:50|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|2
1739351520000|2025-02-12 09:12:00|31.7|31.54|31.69|31.53|31.7|31.54|31.69|31.53|2
1739351530000|2025-02-12 09:12:10|31.68|31.52|31.68|31.52|31.69|31.53|31.68|31.52|3
1739351540000|2025-02-12 09:12:20|31.67|31.51|31.68|31.52|31.68|31.52|31.67|31.51|2
1739351550000|2025-02-12 09:12:30|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|3
1739351560000|2025-02-12 09:12:40|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739351570000|2025-02-12 09:12:50|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|1
1739351580000|2025-02-12 09:13:00|31.68|31.52|31.67|31.51|31.68|31.52|31.67|31.51|2
1739351590000|2025-02-12 09:13:10|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739351600000|2025-02-12 09:13:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1739351650000|2025-02-12 09:14:10|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739351660000|2025-02-12 09:14:20|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|5
1739351670000|2025-02-12 09:14:30|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739351680000|2025-02-12 09:14:40|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|2
1739351690000|2025-02-12 09:14:50|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|2
1739351700000|2025-02-12 09:15:00|31.65|31.49|31.65|31.49|31.66|31.5|31.65|31.49|5
1739351710000|2025-02-12 09:15:10|31.66|31.5|31.68|31.52|31.68|31.52|31.66|31.5|3
1739351720000|2025-02-12 09:15:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1739351730000|2025-02-12 09:15:30|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|1
1739351740000|2025-02-12 09:15:40|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1739351750000|2025-02-12 09:15:50|31.7|31.54|31.7|31.54|31.7|31.54|31.69|31.53|3
1739351760000|2025-02-12 09:16:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1739351770000|2025-02-12 09:16:10|31.7|31.54|31.69|31.53|31.7|31.54|31.69|31.53|6
1739351780000|2025-02-12 09:16:20|31.7|31.54|31.67|31.51|31.7|31.54|31.66|31.5|7
1739351790000|2025-02-12 09:16:30|31.68|31.52|31.68|31.52|31.69|31.53|31.67|31.51|5
1739351800000|2025-02-12 09:16:40|31.67|31.51|31.67|31.51|31.67|31.51|31.67|31.51|1
1739351810000|2025-02-12 09:16:50|31.68|31.52|31.68|31.52|31.69|31.53|31.68|31.52|3
1739351830000|2025-02-12 09:17:10|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|4
1739351840000|2025-02-12 09:17:20|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|2
1739351880000|2025-02-12 09:18:00|31.67|31.51|31.68|31.52|31.68|31.52|31.67|31.51|2
1739351890000|2025-02-12 09:18:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1739351900000|2025-02-12 09:18:20|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739351910000|2025-02-12 09:18:30|31.67|31.51|31.67|31.51|31.68|31.52|31.67|31.51|3
1739351920000|2025-02-12 09:18:40|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1739351940000|2025-02-12 09:19:00|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|2
1739351950000|2025-02-12 09:19:10|31.65|31.49|31.65|31.49|31.66|31.5|31.65|31.49|5
1739351960000|2025-02-12 09:19:20|31.66|31.5|31.66|31.5|31.66|31.5|31.65|31.49|3
1739351970000|2025-02-12 09:19:30|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|1
1739351980000|2025-02-12 09:19:40|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1739351990000|2025-02-12 09:19:50|31.65|31.49|31.64|31.48|31.65|31.49|31.64|31.48|2
1739352000000|2025-02-12 09:20:00|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|3
1739352010000|2025-02-12 09:20:10|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|3
1739352020000|2025-02-12 09:20:20|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|1
1739352030000|2025-02-12 09:20:30|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|1
1739352040000|2025-02-12 09:20:40|31.63|31.47|31.62|31.46|31.63|31.47|31.62|31.46|4
1739352060000|2025-02-12 09:21:00|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|2
1739352070000|2025-02-12 09:21:10|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|1
1739352080000|2025-02-12 09:21:20|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|3
1739352100000|2025-02-12 09:21:40|31.62|31.46|31.61|31.45|31.62|31.46|31.6|31.44|10
1739352110000|2025-02-12 09:21:50|31.6|31.44|31.6|31.44|31.61|31.45|31.6|31.44|3
1739352120000|2025-02-12 09:22:00|31.61|31.45|31.63|31.47|31.63|31.47|31.6|31.44|5
1739352130000|2025-02-12 09:22:10|31.62|31.46|31.63|31.47|31.63|31.47|31.62|31.46|8
1739352140000|2025-02-12 09:22:20|31.62|31.46|31.6|31.44|31.62|31.46|31.6|31.44|3
1739352150000|2025-02-12 09:22:30|31.61|31.45|31.61|31.45|31.61|31.45|31.6|31.44|5
1739352160000|2025-02-12 09:22:40|31.6|31.44|31.62|31.46|31.62|31.46|31.6|31.44|5
1739352170000|2025-02-12 09:22:50|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|8
1739352180000|2025-02-12 09:23:00|31.61|31.45|31.62|31.46|31.63|31.47|31.6|31.44|10
1739352190000|2025-02-12 09:23:10|31.61|31.45|31.61|31.45|31.62|31.46|31.61|31.45|3
1739352200000|2025-02-12 09:23:20|31.62|31.46|31.61|31.45|31.62|31.46|31.6|31.44|6
1739352210000|2025-02-12 09:23:30|31.6|31.44|31.6|31.44|31.61|31.45|31.6|31.44|7
1739352220000|2025-02-12 09:23:40|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|4
1739352240000|2025-02-12 09:24:00|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|4
1739352260000|2025-02-12 09:24:20|31.63|31.47|31.61|31.45|31.63|31.47|31.61|31.45|5
1739352270000|2025-02-12 09:24:30|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|1
1739352280000|2025-02-12 09:24:40|31.63|31.47|31.64|31.48|31.64|31.48|31.62|31.46|4
1739352290000|2025-02-12 09:24:50|31.63|31.47|31.63|31.47|31.64|31.48|31.63|31.47|5
1739352300000|2025-02-12 09:25:00|31.65|31.49|31.65|31.49|31.66|31.5|31.65|31.49|3
1739352310000|2025-02-12 09:25:10|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|2
1739352320000|2025-02-12 09:25:20|31.64|31.48|31.64|31.48|31.65|31.49|31.64|31.48|5
1739352330000|2025-02-12 09:25:30|31.65|31.49|31.65|31.49|31.65|31.49|31.64|31.48|5
1739352340000|2025-02-12 09:25:40|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1739352350000|2025-02-12 09:25:50|31.65|31.49|31.65|31.49|31.65|31.49|31.64|31.48|3
1739352360000|2025-02-12 09:26:00|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|6
1739352390000|2025-02-12 09:26:30|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|2
1739352400000|2025-02-12 09:26:40|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|3
1739352410000|2025-02-12 09:26:50|31.62|31.46|31.62|31.46|31.63|31.47|31.62|31.46|3
1739352420000|2025-02-12 09:27:00|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|3
1739352430000|2025-02-12 09:27:10|31.58|31.42|31.58|31.42|31.59|31.43|31.58|31.42|5
1739352450000|2025-02-12 09:27:30|31.59|31.43|31.58|31.42|31.6|31.44|31.58|31.42|7
1739352460000|2025-02-12 09:27:40|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|9
1739352470000|2025-02-12 09:27:50|31.6|31.44|31.6|31.44|31.6|31.44|31.59|31.43|7
1739352480000|2025-02-12 09:28:00|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|2
1739352490000|2025-02-12 09:28:10|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|10
1739352500000|2025-02-12 09:28:20|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|4
1739352510000|2025-02-12 09:28:30|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|6
1739352520000|2025-02-12 09:28:40|31.62|31.46|31.61|31.45|31.62|31.46|31.61|31.45|6
1739352530000|2025-02-12 09:28:50|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|8
1739352540000|2025-02-12 09:29:00|31.6|31.44|31.61|31.45|31.62|31.46|31.6|31.44|4
1739352550000|2025-02-12 09:29:10|31.62|31.46|31.63|31.47|31.63|31.47|31.62|31.46|2
1739352560000|2025-02-12 09:29:20|31.62|31.46|31.62|31.46|31.62|31.46|31.61|31.45|3
1739352570000|2025-02-12 09:29:30|31.63|31.47|31.65|31.49|31.65|31.49|31.62|31.46|5
1739352580000|2025-02-12 09:29:40|31.64|31.48|31.64|31.48|31.65|31.49|31.64|31.48|5
1739352590000|2025-02-12 09:29:50|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|1
1739352600000|2025-02-12 09:30:00|31.62|31.46|31.64|31.48|31.65|31.49|31.62|31.46|6
1739352610000|2025-02-12 09:30:10|31.63|31.47|31.62|31.46|31.64|31.48|31.61|31.45|10
1739352620000|2025-02-12 09:30:20|31.61|31.45|31.61|31.45|31.62|31.46|31.61|31.45|3
1739352630000|2025-02-12 09:30:30|31.6|31.44|31.6|31.44|31.61|31.45|31.6|31.44|3
1739352640000|2025-02-12 09:30:40|31.59|31.43|31.58|31.42|31.59|31.43|31.58|31.42|4
1739352650000|2025-02-12 09:30:50|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|5
1739352660000|2025-02-12 09:31:00|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|2
1739352670000|2025-02-12 09:31:10|31.58|31.42|31.59|31.43|31.59|31.43|31.57|31.41|4
1739352680000|2025-02-12 09:31:20|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|2
1739352690000|2025-02-12 09:31:30|31.6|31.44|31.63|31.47|31.63|31.47|31.6|31.44|6
1739352700000|2025-02-12 09:31:40|31.62|31.46|31.62|31.46|31.63|31.47|31.61|31.45|9
1739352710000|2025-02-12 09:31:50|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|1
1739352720000|2025-02-12 09:32:00|31.62|31.46|31.62|31.46|31.64|31.48|31.61|31.45|8
1739352730000|2025-02-12 09:32:10|31.63|31.47|31.63|31.47|31.63|31.47|31.62|31.46|3
1739352740000|2025-02-12 09:32:20|31.62|31.46|31.63|31.47|31.63|31.47|31.62|31.46|2
1739352750000|2025-02-12 09:32:30|31.64|31.48|31.64|31.48|31.64|31.48|31.63|31.47|5
1739352760000|2025-02-12 09:32:40|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|3
1739352770000|2025-02-12 09:32:50|31.65|31.49|31.65|31.49|31.65|31.49|31.64|31.48|3
1739352780000|2025-02-12 09:33:00|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|2
1739352790000|2025-02-12 09:33:10|31.65|31.49|31.66|31.5|31.66|31.5|31.64|31.48|6
1739352810000|2025-02-12 09:33:30|31.65|31.49|31.64|31.48|31.65|31.49|31.64|31.48|2
1739352840000|2025-02-12 09:34:00|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|1
1739352860000|2025-02-12 09:34:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1739352880000|2025-02-12 09:34:40|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|2
1739352890000|2025-02-12 09:34:50|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|3
1739352960000|2025-02-12 09:36:00|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739352970000|2025-02-12 09:36:10|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|2
1739352990000|2025-02-12 09:36:30|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739353030000|2025-02-12 09:37:10|31.7|31.54|31.7|31.54|31.71|31.55|31.7|31.54|3
1739353040000|2025-02-12 09:37:20|31.71|31.55|31.73|31.57|31.74|31.58|31.7|31.54|8
1739353050000|2025-02-12 09:37:30|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|3
1739353060000|2025-02-12 09:37:40|31.75|31.59|31.75|31.59|31.76|31.6|31.74|31.58|10
1739353070000|2025-02-12 09:37:50|31.76|31.6|31.75|31.59|31.76|31.6|31.74|31.58|8
1739353080000|2025-02-12 09:38:00|31.76|31.6|31.76|31.6|31.76|31.6|31.75|31.59|5
1739353110000|2025-02-12 09:38:30|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739353120000|2025-02-12 09:38:40|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1739353140000|2025-02-12 09:39:00|31.73|31.57|31.74|31.58|31.74|31.58|31.73|31.57|4
1739353150000|2025-02-12 09:39:10|31.73|31.57|31.75|31.59|31.75|31.59|31.73|31.57|5
1739353160000|2025-02-12 09:39:20|31.74|31.58|31.74|31.58|31.75|31.59|31.74|31.58|9
1739353170000|2025-02-12 09:39:30|31.75|31.59|31.73|31.57|31.75|31.59|31.73|31.57|7
1739353180000|2025-02-12 09:39:40|31.72|31.56|31.72|31.56|31.73|31.57|31.71|31.55|8
1739353190000|2025-02-12 09:39:50|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|4
1739353200000|2025-02-12 09:40:00|31.71|31.55|31.72|31.56|31.73|31.57|31.71|31.55|4
1739353210000|2025-02-12 09:40:10|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|8
1739353220000|2025-02-12 09:40:20|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|6
1739353240000|2025-02-12 09:40:40|31.73|31.57|31.73|31.57|31.74|31.58|31.73|31.57|5
1739353250000|2025-02-12 09:40:50|31.74|31.58|31.75|31.59|31.75|31.59|31.74|31.58|12
1739353260000|2025-02-12 09:41:00|31.74|31.58|31.75|31.59|31.76|31.6|31.74|31.58|6
1739353270000|2025-02-12 09:41:10|31.76|31.6|31.77|31.61|31.78|31.62|31.75|31.59|8
1739353280000|2025-02-12 09:41:20|31.78|31.62|31.8|31.64|31.8|31.64|31.78|31.62|3
1739353290000|2025-02-12 09:41:30|31.79|31.63|31.8|31.64|31.8|31.64|31.78|31.62|5
1739353300000|2025-02-12 09:41:40|31.79|31.63|31.78|31.62|31.8|31.64|31.78|31.62|4
1739353310000|2025-02-12 09:41:50|31.77|31.61|31.75|31.59|31.77|31.61|31.74|31.58|7
1739353320000|2025-02-12 09:42:00|31.74|31.58|31.74|31.58|31.75|31.59|31.74|31.58|5
1739353330000|2025-02-12 09:42:10|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739353340000|2025-02-12 09:42:20|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1739353350000|2025-02-12 09:42:30|31.74|31.58|31.75|31.59|31.75|31.59|31.74|31.58|2
1739353360000|2025-02-12 09:42:40|31.74|31.58|31.77|31.61|31.77|31.61|31.74|31.58|7
1739353370000|2025-02-12 09:42:50|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739353380000|2025-02-12 09:43:00|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739353390000|2025-02-12 09:43:10|31.75|31.59|31.76|31.6|31.77|31.61|31.75|31.59|5
1739353400000|2025-02-12 09:43:20|31.77|31.61|31.75|31.59|31.77|31.61|31.75|31.59|5
1739353430000|2025-02-12 09:43:50|31.77|31.61|31.77|31.61|31.77|31.61|31.76|31.6|3
1739353440000|2025-02-12 09:44:00|31.76|31.6|31.75|31.59|31.77|31.61|31.75|31.59|4
1739353450000|2025-02-12 09:44:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739353460000|2025-02-12 09:44:20|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|2
1739353470000|2025-02-12 09:44:30|31.77|31.61|31.79|31.63|31.8|31.64|31.77|31.61|4
1739353480000|2025-02-12 09:44:40|31.8|31.64|31.8|31.64|31.8|31.64|31.79|31.63|9
1739353490000|2025-02-12 09:44:50|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|5
1739353500000|2025-02-12 09:45:00|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|6
1739353510000|2025-02-12 09:45:10|31.8|31.64|31.81|31.65|31.82|31.66|31.8|31.64|6
1739353520000|2025-02-12 09:45:20|31.8|31.64|31.8|31.64|31.81|31.65|31.8|31.64|7
1739353530000|2025-02-12 09:45:30|31.81|31.65|31.77|31.61|31.81|31.65|31.77|31.61|7
1739353540000|2025-02-12 09:45:40|31.76|31.6|31.79|31.63|31.8|31.64|31.76|31.6|9
1739353550000|2025-02-12 09:45:50|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|4
1739353560000|2025-02-12 09:46:00|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|4
1739353570000|2025-02-12 09:46:10|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|5
1739353580000|2025-02-12 09:46:20|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|6
1739353590000|2025-02-12 09:46:30|31.75|31.59|31.76|31.6|31.78|31.62|31.75|31.59|11
1739353600000|2025-02-12 09:46:40|31.77|31.61|31.77|31.61|31.77|31.61|31.76|31.6|5
1739353610000|2025-02-12 09:46:50|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|3
1739353630000|2025-02-12 09:47:10|31.78|31.62|31.78|31.62|31.79|31.63|31.78|31.62|7
1739353660000|2025-02-12 09:47:40|31.8|31.64|31.8|31.64|31.81|31.65|31.79|31.63|5
1739353670000|2025-02-12 09:47:50|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|6
1739353680000|2025-02-12 09:48:00|31.77|31.61|31.77|31.61|31.78|31.62|31.77|31.61|3
1739353690000|2025-02-12 09:48:10|31.76|31.6|31.76|31.6|31.76|31.6|31.75|31.59|3
1739353700000|2025-02-12 09:48:20|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|3
1739353710000|2025-02-12 09:48:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|3
1739353730000|2025-02-12 09:48:50|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739353740000|2025-02-12 09:49:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1739353750000|2025-02-12 09:49:10|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739353760000|2025-02-12 09:49:20|31.72|31.56|31.73|31.57|31.73|31.57|31.72|31.56|2
1739353770000|2025-02-12 09:49:30|31.74|31.58|31.75|31.59|31.75|31.59|31.74|31.58|4
1739353780000|2025-02-12 09:49:40|31.74|31.58|31.74|31.58|31.74|31.58|31.73|31.57|9
1739353790000|2025-02-12 09:49:50|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|4
1739353800000|2025-02-12 09:50:00|31.73|31.57|31.74|31.58|31.74|31.58|31.72|31.56|7
1739353810000|2025-02-12 09:50:10|31.73|31.57|31.73|31.57|31.74|31.58|31.73|31.57|3
1739353820000|2025-02-12 09:50:20|31.72|31.56|31.71|31.55|31.73|31.57|31.71|31.55|6
1739353840000|2025-02-12 09:50:40|31.72|31.56|31.73|31.57|31.73|31.57|31.72|31.56|6
1739353850000|2025-02-12 09:50:50|31.72|31.56|31.75|31.59|31.75|31.59|31.72|31.56|3
1739353860000|2025-02-12 09:51:00|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|5
1739353870000|2025-02-12 09:51:10|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|4
1739353880000|2025-02-12 09:51:20|31.77|31.61|31.78|31.62|31.78|31.62|31.76|31.6|8
1739353890000|2025-02-12 09:51:30|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|6
1739353900000|2025-02-12 09:51:40|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|4
1739353910000|2025-02-12 09:51:50|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|3
1739353920000|2025-02-12 09:52:00|31.77|31.61|31.76|31.6|31.78|31.62|31.76|31.6|4
1739353930000|2025-02-12 09:52:10|31.77|31.61|31.77|31.61|31.77|31.61|31.76|31.6|3
1739353940000|2025-02-12 09:52:20|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1739353950000|2025-02-12 09:52:30|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|2
1739353970000|2025-02-12 09:52:50|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|6
1739353980000|2025-02-12 09:53:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|1
1739353990000|2025-02-12 09:53:10|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|4
1739354020000|2025-02-12 09:53:40|31.85|31.69|31.85|31.69|31.85|31.69|31.84|31.68|3
1739354030000|2025-02-12 09:53:50|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|2
1739354050000|2025-02-12 09:54:10|31.86|31.7|31.85|31.69|31.86|31.7|31.85|31.69|2
1739354060000|2025-02-12 09:54:20|31.86|31.7|31.86|31.7|31.87|31.71|31.86|31.7|3
1739354070000|2025-02-12 09:54:30|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1739354080000|2025-02-12 09:54:40|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|4
1739354090000|2025-02-12 09:54:50|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1739354100000|2025-02-12 09:55:00|31.87|31.71|31.86|31.7|31.87|31.71|31.85|31.69|4
1739354110000|2025-02-12 09:55:10|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1739354120000|2025-02-12 09:55:20|31.88|31.72|31.88|31.72|31.88|31.72|31.87|31.71|3
1739354130000|2025-02-12 09:55:30|31.89|31.73|31.88|31.72|31.9|31.74|31.88|31.72|4
1739354140000|2025-02-12 09:55:40|31.89|31.73|31.89|31.73|31.89|31.73|31.88|31.72|3
1739354150000|2025-02-12 09:55:50|31.9|31.74|31.91|31.75|31.91|31.75|31.9|31.74|2
1739354160000|2025-02-12 09:56:00|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739354170000|2025-02-12 09:56:10|31.91|31.75|31.9|31.74|31.91|31.75|31.9|31.74|6
1739354180000|2025-02-12 09:56:20|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|4
1739354190000|2025-02-12 09:56:30|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739354210000|2025-02-12 09:56:50|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|2
1739354230000|2025-02-12 09:57:10|31.94|31.78|31.94|31.78|31.95|31.79|31.94|31.78|3
1739354240000|2025-02-12 09:57:20|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|1
1739354250000|2025-02-12 09:57:30|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1739354260000|2025-02-12 09:57:40|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|2
1739354270000|2025-02-12 09:57:50|31.97|31.81|31.96|31.8|31.97|31.81|31.95|31.79|4
1739354280000|2025-02-12 09:58:00|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|2
1739354290000|2025-02-12 09:58:10|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|4
1739354310000|2025-02-12 09:58:30|31.99|31.83|31.97|31.81|31.99|31.83|31.97|31.81|3
1739354320000|2025-02-12 09:58:40|31.98|31.82|31.93|31.77|31.98|31.82|31.92|31.76|7
1739354330000|2025-02-12 09:58:50|31.94|31.78|31.92|31.76|31.94|31.78|31.91|31.75|9
1739354340000|2025-02-12 09:59:00|31.91|31.75|31.91|31.75|31.92|31.76|31.9|31.74|7
1739354350000|2025-02-12 09:59:10|31.92|31.76|31.93|31.77|31.94|31.78|31.92|31.76|8
1739354360000|2025-02-12 09:59:20|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|3
1739354370000|2025-02-12 09:59:30|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739354380000|2025-02-12 09:59:40|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739354400000|2025-02-12 10:00:00|31.91|31.75|31.91|31.75|31.92|31.76|31.9|31.74|6
1739354410000|2025-02-12 10:00:10|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|2
1739354420000|2025-02-12 10:00:20|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|6
1739354430000|2025-02-12 10:00:30|31.92|31.76|31.92|31.76|31.93|31.77|31.91|31.75|5
1739354440000|2025-02-12 10:00:40|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|2
1739354450000|2025-02-12 10:00:50|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|4
1739354460000|2025-02-12 10:01:00|31.97|31.81|31.97|31.81|31.97|31.81|31.96|31.8|3
1739354470000|2025-02-12 10:01:10|31.96|31.8|31.94|31.78|31.96|31.8|31.94|31.78|3
1739354480000|2025-02-12 10:01:20|31.93|31.77|31.93|31.77|31.95|31.79|31.93|31.77|6
1739354490000|2025-02-12 10:01:30|31.92|31.76|31.91|31.75|31.93|31.77|31.91|31.75|6
1739354500000|2025-02-12 10:01:40|31.9|31.74|31.9|31.74|31.92|31.76|31.9|31.74|5
1739354520000|2025-02-12 10:02:00|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|4
1739354530000|2025-02-12 10:02:10|31.9|31.74|31.92|31.76|31.92|31.76|31.9|31.74|5
1739354540000|2025-02-12 10:02:20|31.91|31.75|31.9|31.74|31.92|31.76|31.9|31.74|10
1739354550000|2025-02-12 10:02:30|31.91|31.75|31.92|31.76|31.92|31.76|31.9|31.74|7
1739354560000|2025-02-12 10:02:40|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|2
1739354570000|2025-02-12 10:02:50|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|3
1739354580000|2025-02-12 10:03:00|31.92|31.76|31.93|31.77|31.95|31.79|31.92|31.76|6
1739354590000|2025-02-12 10:03:10|31.94|31.78|31.93|31.77|31.95|31.79|31.92|31.76|7
1739354600000|2025-02-12 10:03:20|31.94|31.78|31.91|31.75|31.94|31.78|31.91|31.75|4
1739354610000|2025-02-12 10:03:30|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|4
1739354630000|2025-02-12 10:03:50|31.88|31.72|31.87|31.71|31.89|31.73|31.87|31.71|4
1739354640000|2025-02-12 10:04:00|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|3
1739354650000|2025-02-12 10:04:10|31.91|31.75|31.91|31.75|31.91|31.75|31.88|31.72|6
1739354660000|2025-02-12 10:04:20|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|7
1739354690000|2025-02-12 10:04:50|31.92|31.76|31.91|31.75|31.93|31.77|31.91|31.75|3
1739354700000|2025-02-12 10:05:00|31.9|31.74|31.88|31.72|31.91|31.75|31.88|31.72|5
1739354710000|2025-02-12 10:05:10|31.87|31.71|31.89|31.73|31.91|31.75|31.87|31.71|9
1739354720000|2025-02-12 10:05:20|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|4
1739354730000|2025-02-12 10:05:30|31.9|31.74|31.9|31.74|31.93|31.77|31.9|31.74|8
1739354740000|2025-02-12 10:05:40|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|9
1739354750000|2025-02-12 10:05:50|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|3
1739354760000|2025-02-12 10:06:00|31.89|31.73|31.88|31.72|31.89|31.73|31.88|31.72|4
1739354770000|2025-02-12 10:06:10|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|5
1739354780000|2025-02-12 10:06:20|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|5
1739354790000|2025-02-12 10:06:30|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|4
1739354800000|2025-02-12 10:06:40|31.87|31.71|31.86|31.7|31.87|31.71|31.85|31.69|6
1739354810000|2025-02-12 10:06:50|31.85|31.69|31.85|31.69|31.87|31.71|31.85|31.69|7
1739354820000|2025-02-12 10:07:00|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|3
1739354830000|2025-02-12 10:07:10|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|8
1739354840000|2025-02-12 10:07:20|31.85|31.69|31.86|31.7|31.86|31.7|31.84|31.68|8
1739354850000|2025-02-12 10:07:30|31.87|31.71|31.85|31.69|31.87|31.71|31.84|31.68|11
1739354860000|2025-02-12 10:07:40|31.86|31.7|31.85|31.69|31.86|31.7|31.85|31.69|6
1739354870000|2025-02-12 10:07:50|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739354890000|2025-02-12 10:08:10|31.82|31.66|31.82|31.66|31.83|31.67|31.82|31.66|3
1739354900000|2025-02-12 10:08:20|31.83|31.67|31.82|31.66|31.84|31.68|31.82|31.66|4
1739354910000|2025-02-12 10:08:30|31.81|31.65|31.81|31.65|31.82|31.66|31.8|31.64|5
1739354920000|2025-02-12 10:08:40|31.8|31.64|31.82|31.66|31.83|31.67|31.8|31.64|8
1739354930000|2025-02-12 10:08:50|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|2
1739354940000|2025-02-12 10:09:00|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|4
1739354950000|2025-02-12 10:09:10|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1739354960000|2025-02-12 10:09:20|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|2
1739354970000|2025-02-12 10:09:30|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|3
1739354980000|2025-02-12 10:09:40|31.81|31.65|31.82|31.66|31.83|31.67|31.81|31.65|4
1739354990000|2025-02-12 10:09:50|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|2
1739355010000|2025-02-12 10:10:10|31.83|31.67|31.83|31.67|31.84|31.68|31.83|31.67|3
1739355020000|2025-02-12 10:10:20|31.82|31.66|31.83|31.67|31.84|31.68|31.82|31.66|4
1739355030000|2025-02-12 10:10:30|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|2
1739355040000|2025-02-12 10:10:40|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739355060000|2025-02-12 10:11:00|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739355070000|2025-02-12 10:11:10|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|4
1739355080000|2025-02-12 10:11:20|31.8|31.64|31.82|31.66|31.82|31.66|31.8|31.64|5
1739355090000|2025-02-12 10:11:30|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|6
1739355100000|2025-02-12 10:11:40|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|3
1739355110000|2025-02-12 10:11:50|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|2
1739355120000|2025-02-12 10:12:00|31.84|31.68|31.85|31.69|31.86|31.7|31.84|31.68|6
1739355130000|2025-02-12 10:12:10|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|5
1739355140000|2025-02-12 10:12:20|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|6
1739355150000|2025-02-12 10:12:30|31.83|31.67|31.83|31.67|31.83|31.67|31.82|31.66|3
1739355160000|2025-02-12 10:12:40|31.82|31.66|31.82|31.66|31.83|31.67|31.82|31.66|3
1739355170000|2025-02-12 10:12:50|31.81|31.65|31.81|31.65|31.82|31.66|31.81|31.65|3
1739355180000|2025-02-12 10:13:00|31.82|31.66|31.81|31.65|31.83|31.67|31.81|31.65|4
1739355190000|2025-02-12 10:13:10|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|2
1739355200000|2025-02-12 10:13:20|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|1
1739355210000|2025-02-12 10:13:30|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|4
1739355220000|2025-02-12 10:13:40|31.81|31.65|31.81|31.65|31.81|31.65|31.8|31.64|3
1739355230000|2025-02-12 10:13:50|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|1
1739355240000|2025-02-12 10:14:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1739355250000|2025-02-12 10:14:10|31.8|31.64|31.81|31.65|31.81|31.65|31.8|31.64|2
1739355260000|2025-02-12 10:14:20|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|2
1739355270000|2025-02-12 10:14:30|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|1
1739355280000|2025-02-12 10:14:40|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|2
1739355300000|2025-02-12 10:15:00|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|7
1739355310000|2025-02-12 10:15:10|31.82|31.66|31.8|31.64|31.82|31.66|31.8|31.64|3
1739355320000|2025-02-12 10:15:20|31.79|31.63|31.78|31.62|31.79|31.63|31.77|31.61|6
1739355330000|2025-02-12 10:15:30|31.77|31.61|31.81|31.65|31.81|31.65|31.77|31.61|6
1739355340000|2025-02-12 10:15:40|31.82|31.66|31.8|31.64|31.82|31.66|31.79|31.63|7
1739355350000|2025-02-12 10:15:50|31.79|31.63|31.8|31.64|31.81|31.65|31.79|31.63|5
1739355360000|2025-02-12 10:16:00|31.79|31.63|31.8|31.64|31.81|31.65|31.79|31.63|4
1739355380000|2025-02-12 10:16:20|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|2
1739355400000|2025-02-12 10:16:40|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|2
1739355410000|2025-02-12 10:16:50|31.77|31.61|31.76|31.6|31.77|31.61|31.75|31.59|4
1739355420000|2025-02-12 10:17:00|31.77|31.61|31.77|31.61|31.78|31.62|31.76|31.6|5
1739355430000|2025-02-12 10:17:10|31.78|31.62|31.75|31.59|31.78|31.62|31.75|31.59|4
1739355440000|2025-02-12 10:17:20|31.74|31.58|31.74|31.58|31.75|31.59|31.74|31.58|3
1739355450000|2025-02-12 10:17:30|31.73|31.57|31.73|31.57|31.74|31.58|31.73|31.57|3
1739355460000|2025-02-12 10:17:40|31.71|31.55|31.75|31.59|31.75|31.59|31.71|31.55|8
1739355470000|2025-02-12 10:17:50|31.74|31.58|31.75|31.59|31.75|31.59|31.73|31.57|6
1739355480000|2025-02-12 10:18:00|31.74|31.58|31.72|31.56|31.75|31.59|31.72|31.56|9
1739355490000|2025-02-12 10:18:10|31.73|31.57|31.73|31.57|31.73|31.57|31.71|31.55|7
1739355500000|2025-02-12 10:18:20|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|3
1739355510000|2025-02-12 10:18:30|31.75|31.59|31.74|31.58|31.75|31.59|31.74|31.58|2
1739355520000|2025-02-12 10:18:40|31.73|31.57|31.74|31.58|31.74|31.58|31.72|31.56|6
1739355530000|2025-02-12 10:18:50|31.75|31.59|31.74|31.58|31.75|31.59|31.74|31.58|6
1739355540000|2025-02-12 10:19:00|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739355550000|2025-02-12 10:19:10|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739355570000|2025-02-12 10:19:30|31.75|31.59|31.74|31.58|31.75|31.59|31.73|31.57|4
1739355590000|2025-02-12 10:19:50|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|4
1739355600000|2025-02-12 10:20:00|31.74|31.58|31.74|31.58|31.75|31.59|31.74|31.58|5
1739355610000|2025-02-12 10:20:10|31.75|31.59|31.74|31.58|31.75|31.59|31.74|31.58|6
1739355620000|2025-02-12 10:20:20|31.75|31.59|31.77|31.61|31.77|31.61|31.75|31.59|3
1739355630000|2025-02-12 10:20:30|31.78|31.62|31.75|31.59|31.78|31.62|31.75|31.59|12
1739355640000|2025-02-12 10:20:40|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|6
1739355650000|2025-02-12 10:20:50|31.76|31.6|31.75|31.59|31.77|31.61|31.75|31.59|4
1739355660000|2025-02-12 10:21:00|31.76|31.6|31.76|31.6|31.77|31.61|31.75|31.59|7
1739355670000|2025-02-12 10:21:10|31.77|31.61|31.77|31.61|31.77|31.61|31.76|31.6|3
1739355680000|2025-02-12 10:21:20|31.76|31.6|31.75|31.59|31.77|31.61|31.75|31.59|6
1739355690000|2025-02-12 10:21:30|31.73|31.57|31.74|31.58|31.75|31.59|31.73|31.57|4
1739355700000|2025-02-12 10:21:40|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739355710000|2025-02-12 10:21:50|31.74|31.58|31.75|31.59|31.75|31.59|31.73|31.57|6
1739355720000|2025-02-12 10:22:00|31.74|31.58|31.75|31.59|31.75|31.59|31.73|31.57|4
1739355730000|2025-02-12 10:22:10|31.74|31.58|31.74|31.58|31.75|31.59|31.73|31.57|5
1739355740000|2025-02-12 10:22:20|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|3
1739355750000|2025-02-12 10:22:30|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|5
1739355760000|2025-02-12 10:22:40|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|3
1739355780000|2025-02-12 10:23:00|31.77|31.61|31.77|31.61|31.77|31.61|31.76|31.6|3
1739355790000|2025-02-12 10:23:10|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|3
1739355800000|2025-02-12 10:23:20|31.75|31.59|31.74|31.58|31.75|31.59|31.73|31.57|4
1739355810000|2025-02-12 10:23:30|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739355820000|2025-02-12 10:23:40|31.75|31.59|31.74|31.58|31.75|31.59|31.73|31.57|4
1739355840000|2025-02-12 10:24:00|31.75|31.59|31.74|31.58|31.75|31.59|31.74|31.58|4
1739355850000|2025-02-12 10:24:10|31.73|31.57|31.73|31.57|31.74|31.58|31.73|31.57|3
1739355860000|2025-02-12 10:24:20|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|4
1739355870000|2025-02-12 10:24:30|31.72|31.56|31.72|31.56|31.72|31.56|31.71|31.55|5
1739355880000|2025-02-12 10:24:40|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|6
1739355890000|2025-02-12 10:24:50|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|3
1739355900000|2025-02-12 10:25:00|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|4
1739355910000|2025-02-12 10:25:10|31.72|31.56|31.71|31.55|31.73|31.57|31.71|31.55|4
1739355920000|2025-02-12 10:25:20|31.72|31.56|31.72|31.56|31.73|31.57|31.72|31.56|3
1739355930000|2025-02-12 10:25:30|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|2
1739355940000|2025-02-12 10:25:40|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|1
1739355950000|2025-02-12 10:25:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1739355960000|2025-02-12 10:26:00|31.73|31.57|31.73|31.57|31.73|31.57|31.72|31.56|5
1739355980000|2025-02-12 10:26:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1739356000000|2025-02-12 10:26:40|31.75|31.59|31.77|31.61|31.77|31.61|31.74|31.58|5
1739356010000|2025-02-12 10:26:50|31.78|31.62|31.77|31.61|31.78|31.62|31.76|31.6|6
1739356020000|2025-02-12 10:27:00|31.78|31.62|31.75|31.59|31.78|31.62|31.75|31.59|6
1739356030000|2025-02-12 10:27:10|31.76|31.6|31.77|31.61|31.78|31.62|31.76|31.6|6
1739356040000|2025-02-12 10:27:20|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|2
1739356050000|2025-02-12 10:27:30|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739356070000|2025-02-12 10:27:50|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|2
1739356080000|2025-02-12 10:28:00|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|2
1739356090000|2025-02-12 10:28:10|31.77|31.61|31.78|31.62|31.78|31.62|31.76|31.6|6
1739356100000|2025-02-12 10:28:20|31.8|31.64|31.78|31.62|31.8|31.64|31.78|31.62|3
1739356110000|2025-02-12 10:28:30|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|5
1739356120000|2025-02-12 10:28:40|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|2
1739356140000|2025-02-12 10:29:00|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|4
1739356150000|2025-02-12 10:29:10|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|3
1739356160000|2025-02-12 10:29:20|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|1
1739356180000|2025-02-12 10:29:40|31.76|31.6|31.75|31.59|31.76|31.6|31.74|31.58|4
1739356190000|2025-02-12 10:29:50|31.76|31.6|31.75|31.59|31.76|31.6|31.75|31.59|2
1739356200000|2025-02-12 10:30:00|31.76|31.6|31.75|31.59|31.76|31.6|31.74|31.58|4
1739356210000|2025-02-12 10:30:10|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|7
1739356220000|2025-02-12 10:30:20|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|2
1739356230000|2025-02-12 10:30:30|31.79|31.63|31.78|31.62|31.79|31.63|31.77|31.61|5
1739356240000|2025-02-12 10:30:40|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|1
1739356250000|2025-02-12 10:30:50|31.8|31.64|31.8|31.64|31.8|31.64|31.79|31.63|3
1739356260000|2025-02-12 10:31:00|31.79|31.63|31.79|31.63|31.8|31.64|31.79|31.63|3
1739356270000|2025-02-12 10:31:10|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|4
1739356280000|2025-02-12 10:31:20|31.78|31.62|31.8|31.64|31.8|31.64|31.78|31.62|7
1739356290000|2025-02-12 10:31:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1739356300000|2025-02-12 10:31:40|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|1
1739356310000|2025-02-12 10:31:50|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|2
1739356320000|2025-02-12 10:32:00|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|8
1739356330000|2025-02-12 10:32:10|31.81|31.65|31.79|31.63|31.81|31.65|31.78|31.62|4
1739356340000|2025-02-12 10:32:20|31.8|31.64|31.78|31.62|31.8|31.64|31.78|31.62|7
1739356350000|2025-02-12 10:32:30|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|2
1739356370000|2025-02-12 10:32:50|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|1
1739356380000|2025-02-12 10:33:00|31.81|31.65|31.81|31.65|31.82|31.66|31.8|31.64|5
1739356390000|2025-02-12 10:33:10|31.82|31.66|31.82|31.66|31.82|31.66|31.81|31.65|3
1739356400000|2025-02-12 10:33:20|31.83|31.67|31.84|31.68|31.84|31.68|31.82|31.66|6
1739356410000|2025-02-12 10:33:30|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|5
1739356420000|2025-02-12 10:33:40|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|2
1739356430000|2025-02-12 10:33:50|31.86|31.7|31.86|31.7|31.86|31.7|31.85|31.69|5
1739356440000|2025-02-12 10:34:00|31.85|31.69|31.84|31.68|31.86|31.7|31.84|31.68|4
1739356450000|2025-02-12 10:34:10|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|4
1739356460000|2025-02-12 10:34:20|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|2
1739356470000|2025-02-12 10:34:30|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|2
1739356480000|2025-02-12 10:34:40|31.87|31.71|31.85|31.69|31.87|31.71|31.85|31.69|3
1739356490000|2025-02-12 10:34:50|31.86|31.7|31.85|31.69|31.86|31.7|31.84|31.68|6
1739356500000|2025-02-12 10:35:00|31.86|31.7|31.84|31.68|31.86|31.7|31.83|31.67|9
1739356510000|2025-02-12 10:35:10|31.85|31.69|31.84|31.68|31.85|31.69|31.83|31.67|6
1739356520000|2025-02-12 10:35:20|31.85|31.69|31.85|31.69|31.85|31.69|31.84|31.68|5
1739356530000|2025-02-12 10:35:30|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|4
1739356540000|2025-02-12 10:35:40|31.84|31.68|31.84|31.68|31.84|31.68|31.83|31.67|5
1739356550000|2025-02-12 10:35:50|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|6
1739356560000|2025-02-12 10:36:00|31.83|31.67|31.81|31.65|31.83|31.67|31.8|31.64|7
1739356600000|2025-02-12 10:36:40|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|1
1739356610000|2025-02-12 10:36:50|31.81|31.65|31.8|31.64|31.81|31.65|31.8|31.64|2
1739356620000|2025-02-12 10:37:00|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|2
1739356650000|2025-02-12 10:37:30|31.81|31.65|31.81|31.65|31.82|31.66|31.81|31.65|3
1739356660000|2025-02-12 10:37:40|31.82|31.66|31.82|31.66|31.82|31.66|31.81|31.65|3
1739356670000|2025-02-12 10:37:50|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1739356680000|2025-02-12 10:38:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1739356690000|2025-02-12 10:38:10|31.83|31.67|31.83|31.67|31.84|31.68|31.83|31.67|3
1739356700000|2025-02-12 10:38:20|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|2
1739356710000|2025-02-12 10:38:30|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|2
1739356720000|2025-02-12 10:38:40|31.82|31.66|31.82|31.66|31.82|31.66|31.81|31.65|3
1739356730000|2025-02-12 10:38:50|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|4
1739356740000|2025-02-12 10:39:00|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|3
1739356770000|2025-02-12 10:39:30|31.86|31.7|31.85|31.69|31.86|31.7|31.85|31.69|2
1739356780000|2025-02-12 10:39:40|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1739356790000|2025-02-12 10:39:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739356800000|2025-02-12 10:40:00|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|5
1739356810000|2025-02-12 10:40:10|31.85|31.69|31.84|31.68|31.86|31.7|31.84|31.68|4
1739356820000|2025-02-12 10:40:20|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739356830000|2025-02-12 10:40:30|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1739356850000|2025-02-12 10:40:50|31.83|31.67|31.83|31.67|31.84|31.68|31.82|31.66|5
1739356860000|2025-02-12 10:41:00|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739356870000|2025-02-12 10:41:10|31.84|31.68|31.88|31.72|31.88|31.72|31.84|31.68|5
1739356880000|2025-02-12 10:41:20|31.87|31.71|31.87|31.71|31.87|31.71|31.86|31.7|5
1739356890000|2025-02-12 10:41:30|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|8
1739356900000|2025-02-12 10:41:40|31.86|31.7|31.85|31.69|31.87|31.71|31.85|31.69|6
1739356910000|2025-02-12 10:41:50|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|2
1739356920000|2025-02-12 10:42:00|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|3
1739356930000|2025-02-12 10:42:10|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|6
1739356940000|2025-02-12 10:42:20|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|3
1739356950000|2025-02-12 10:42:30|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|6
1739356960000|2025-02-12 10:42:40|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|4
1739356970000|2025-02-12 10:42:50|31.82|31.66|31.82|31.66|31.82|31.66|31.81|31.65|7
1739356980000|2025-02-12 10:43:00|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|2
1739356990000|2025-02-12 10:43:10|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|3
1739357000000|2025-02-12 10:43:20|31.82|31.66|31.82|31.66|31.83|31.67|31.82|31.66|3
1739357020000|2025-02-12 10:43:40|31.81|31.65|31.81|31.65|31.81|31.65|31.8|31.64|5
1739357040000|2025-02-12 10:44:00|31.8|31.64|31.8|31.64|31.8|31.64|31.79|31.63|5
1739357050000|2025-02-12 10:44:10|31.81|31.65|31.81|31.65|31.81|31.65|31.8|31.64|5
1739357060000|2025-02-12 10:44:20|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|1
1739357070000|2025-02-12 10:44:30|31.81|31.65|31.81|31.65|31.82|31.66|31.81|31.65|3
1739357080000|2025-02-12 10:44:40|31.79|31.63|31.78|31.62|31.8|31.64|31.78|31.62|6
1739357090000|2025-02-12 10:44:50|31.79|31.63|31.77|31.61|31.79|31.63|31.77|31.61|3
1739357100000|2025-02-12 10:45:00|31.78|31.62|31.79|31.63|31.79|31.63|31.77|31.61|4
1739357110000|2025-02-12 10:45:10|31.78|31.62|31.8|31.64|31.8|31.64|31.78|31.62|3
1739357120000|2025-02-12 10:45:20|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|4
1739357130000|2025-02-12 10:45:30|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|2
1739357140000|2025-02-12 10:45:40|31.75|31.59|31.75|31.59|31.76|31.6|31.74|31.58|5
1739357150000|2025-02-12 10:45:50|31.74|31.58|31.74|31.58|31.74|31.58|31.73|31.57|3
1739357160000|2025-02-12 10:46:00|31.73|31.57|31.73|31.57|31.75|31.59|31.73|31.57|5
1739357170000|2025-02-12 10:46:10|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|4
1739357180000|2025-02-12 10:46:20|31.72|31.56|31.72|31.56|31.72|31.56|31.71|31.55|3
1739357190000|2025-02-12 10:46:30|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739357200000|2025-02-12 10:46:40|31.72|31.56|31.73|31.57|31.73|31.57|31.72|31.56|2
1739357210000|2025-02-12 10:46:50|31.74|31.58|31.74|31.58|31.74|31.58|31.73|31.57|3
1739357220000|2025-02-12 10:47:00|31.73|31.57|31.73|31.57|31.74|31.58|31.73|31.57|3
1739357240000|2025-02-12 10:47:20|31.74|31.58|31.75|31.59|31.75|31.59|31.74|31.58|2
1739357250000|2025-02-12 10:47:30|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|3
1739357260000|2025-02-12 10:47:40|31.75|31.59|31.74|31.58|31.76|31.6|31.73|31.57|7
1739357270000|2025-02-12 10:47:50|31.75|31.59|31.75|31.59|31.75|31.59|31.74|31.58|3
1739357280000|2025-02-12 10:48:00|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|3
1739357290000|2025-02-12 10:48:10|31.77|31.61|31.76|31.6|31.77|31.61|31.74|31.58|4
1739357300000|2025-02-12 10:48:20|31.77|31.61|31.77|31.61|31.77|31.61|31.76|31.6|3
1739357310000|2025-02-12 10:48:30|31.76|31.6|31.77|31.61|31.77|31.61|31.75|31.59|4
1739357320000|2025-02-12 10:48:40|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|3
1739357330000|2025-02-12 10:48:50|31.77|31.61|31.77|31.61|31.78|31.62|31.77|31.61|5
1739357340000|2025-02-12 10:49:00|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|2
1739357350000|2025-02-12 10:49:10|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1739357360000|2025-02-12 10:49:20|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739357370000|2025-02-12 10:49:30|31.75|31.59|31.71|31.55|31.75|31.59|31.71|31.55|5
1739357380000|2025-02-12 10:49:40|31.7|31.54|31.69|31.53|31.7|31.54|31.69|31.53|6
1739357390000|2025-02-12 10:49:50|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|2
1739357400000|2025-02-12 10:50:00|31.7|31.54|31.68|31.52|31.7|31.54|31.68|31.52|5
1739357410000|2025-02-12 10:50:10|31.67|31.51|31.64|31.48|31.67|31.51|31.64|31.48|6
1739357430000|2025-02-12 10:50:30|31.62|31.46|31.63|31.47|31.63|31.47|31.62|31.46|2
1739357440000|2025-02-12 10:50:40|31.64|31.48|31.63|31.47|31.64|31.48|31.63|31.47|2
1739357450000|2025-02-12 10:50:50|31.62|31.46|31.63|31.47|31.64|31.48|31.62|31.46|4
1739357460000|2025-02-12 10:51:00|31.64|31.48|31.63|31.47|31.64|31.48|31.63|31.47|2
1739357470000|2025-02-12 10:51:10|31.64|31.48|31.63|31.47|31.65|31.49|31.63|31.47|8
1739357480000|2025-02-12 10:51:20|31.64|31.48|31.64|31.48|31.65|31.49|31.64|31.48|3
1739357490000|2025-02-12 10:51:30|31.63|31.47|31.63|31.47|31.64|31.48|31.63|31.47|5
1739357500000|2025-02-12 10:51:40|31.64|31.48|31.62|31.46|31.64|31.48|31.62|31.46|7
1739357510000|2025-02-12 10:51:50|31.63|31.47|31.62|31.46|31.63|31.47|31.61|31.45|4
1739357520000|2025-02-12 10:52:00|31.63|31.47|31.61|31.45|31.63|31.47|31.61|31.45|3
1739357530000|2025-02-12 10:52:10|31.6|31.44|31.62|31.46|31.62|31.46|31.59|31.43|5
1739357540000|2025-02-12 10:52:20|31.63|31.47|31.62|31.46|31.65|31.49|31.62|31.46|7
1739357550000|2025-02-12 10:52:30|31.63|31.47|31.63|31.47|31.63|31.47|31.62|31.46|7
1739357560000|2025-02-12 10:52:40|31.62|31.46|31.62|31.46|31.63|31.47|31.62|31.46|3
1739357570000|2025-02-12 10:52:50|31.63|31.47|31.62|31.46|31.63|31.47|31.62|31.46|2
1739357580000|2025-02-12 10:53:00|31.63|31.47|31.63|31.47|31.63|31.47|31.62|31.46|5
1739357590000|2025-02-12 10:53:10|31.62|31.46|31.61|31.45|31.63|31.47|31.6|31.44|9
1739357600000|2025-02-12 10:53:20|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|4
1739357610000|2025-02-12 10:53:30|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|1
1739357630000|2025-02-12 10:53:50|31.63|31.47|31.63|31.47|31.64|31.48|31.62|31.46|6
1739357640000|2025-02-12 10:54:00|31.64|31.48|31.63|31.47|31.64|31.48|31.63|31.47|2
1739357650000|2025-02-12 10:54:10|31.64|31.48|31.65|31.49|31.65|31.49|31.63|31.47|6
1739357660000|2025-02-12 10:54:20|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|7
1739357670000|2025-02-12 10:54:30|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|2
1739357680000|2025-02-12 10:54:40|31.65|31.49|31.65|31.49|31.65|31.49|31.64|31.48|5
1739357690000|2025-02-12 10:54:50|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|2
1739357700000|2025-02-12 10:55:00|31.66|31.5|31.65|31.49|31.66|31.5|31.64|31.48|3
1739357710000|2025-02-12 10:55:10|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|2
1739357720000|2025-02-12 10:55:20|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739357730000|2025-02-12 10:55:30|31.67|31.51|31.69|31.53|31.69|31.53|31.67|31.51|5
1739357740000|2025-02-12 10:55:40|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|10
1739357750000|2025-02-12 10:55:50|31.7|31.54|31.68|31.52|31.7|31.54|31.68|31.52|3
1739357760000|2025-02-12 10:56:00|31.67|31.51|31.67|31.51|31.68|31.52|31.66|31.5|5
1739357770000|2025-02-12 10:56:10|31.68|31.52|31.68|31.52|31.68|31.52|31.67|31.51|3
1739357780000|2025-02-12 10:56:20|31.67|31.51|31.67|31.51|31.68|31.52|31.67|31.51|3
1739357800000|2025-02-12 10:56:40|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739357820000|2025-02-12 10:57:00|31.69|31.53|31.7|31.54|31.7|31.54|31.69|31.53|2
1739357840000|2025-02-12 10:57:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|1
1739357860000|2025-02-12 10:57:40|31.72|31.56|31.72|31.56|31.72|31.56|31.71|31.55|3
1739357890000|2025-02-12 10:58:10|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|8
1739357900000|2025-02-12 10:58:20|31.73|31.57|31.73|31.57|31.73|31.57|31.72|31.56|3
1739357920000|2025-02-12 10:58:40|31.72|31.56|31.72|31.56|31.72|31.56|31.71|31.55|3
1739357930000|2025-02-12 10:58:50|31.73|31.57|31.73|31.57|31.74|31.58|31.73|31.57|5
1739357940000|2025-02-12 10:59:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1739357950000|2025-02-12 10:59:10|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|2
1739357960000|2025-02-12 10:59:20|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|1
1739357970000|2025-02-12 10:59:30|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|1
1739357980000|2025-02-12 10:59:40|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|4
1739357990000|2025-02-12 10:59:50|31.79|31.63|31.77|31.61|31.79|31.63|31.77|31.61|3
1739358020000|2025-02-12 11:00:20|31.79|31.63|31.79|31.63|31.8|31.64|31.79|31.63|5
1739358030000|2025-02-12 11:00:30|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|2
1739358040000|2025-02-12 11:00:40|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|1
1739358050000|2025-02-12 11:00:50|31.79|31.63|31.79|31.63|31.8|31.64|31.79|31.63|3
1739358060000|2025-02-12 11:01:00|31.8|31.64|31.82|31.66|31.82|31.66|31.79|31.63|7
1739358070000|2025-02-12 11:01:10|31.81|31.65|31.83|31.67|31.83|31.67|31.81|31.65|5
1739358080000|2025-02-12 11:01:20|31.84|31.68|31.84|31.68|31.85|31.69|31.83|31.67|7
1739358090000|2025-02-12 11:01:30|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|8
1739358100000|2025-02-12 11:01:40|31.83|31.67|31.86|31.7|31.86|31.7|31.83|31.67|4
1739358120000|2025-02-12 11:02:00|31.87|31.71|31.88|31.72|31.89|31.73|31.87|31.71|5
1739358130000|2025-02-12 11:02:10|31.89|31.73|31.88|31.72|31.91|31.75|31.88|31.72|6
1739358140000|2025-02-12 11:02:20|31.89|31.73|31.93|31.77|31.94|31.78|31.89|31.73|6
1739358150000|2025-02-12 11:02:30|31.94|31.78|31.9|31.74|31.94|31.78|31.9|31.74|5
1739358160000|2025-02-12 11:02:40|31.89|31.73|31.89|31.73|31.9|31.74|31.87|31.71|8
1739358170000|2025-02-12 11:02:50|31.9|31.74|31.9|31.74|31.91|31.75|31.89|31.73|7
1739358180000|2025-02-12 11:03:00|31.89|31.73|31.94|31.78|31.94|31.78|31.89|31.73|5
1739358190000|2025-02-12 11:03:10|31.95|31.79|31.95|31.79|31.95|31.79|31.93|31.77|9
1739358210000|2025-02-12 11:03:30|31.93|31.77|31.93|31.77|31.94|31.78|31.92|31.76|7
1739358220000|2025-02-12 11:03:40|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|7
1739358230000|2025-02-12 11:03:50|31.93|31.77|31.93|31.77|31.94|31.78|31.92|31.76|11
1739358240000|2025-02-12 11:04:00|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|4
1739358250000|2025-02-12 11:04:10|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|3
1739358260000|2025-02-12 11:04:20|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|6
1739358270000|2025-02-12 11:04:30|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|10
1739358280000|2025-02-12 11:04:40|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|2
1739358290000|2025-02-12 11:04:50|31.95|31.79|31.94|31.78|31.95|31.79|31.93|31.77|4
1739358300000|2025-02-12 11:05:00|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|10
1739358310000|2025-02-12 11:05:10|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|6
1739358320000|2025-02-12 11:05:20|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|5
1739358330000|2025-02-12 11:05:30|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|6
1739358340000|2025-02-12 11:05:40|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|4
1739358360000|2025-02-12 11:06:00|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|5
1739358370000|2025-02-12 11:06:10|31.87|31.71|31.83|31.67|31.89|31.73|31.83|31.67|10
1739358380000|2025-02-12 11:06:20|31.82|31.66|31.81|31.65|31.82|31.66|31.75|31.59|13
1739358390000|2025-02-12 11:06:30|31.82|31.66|31.85|31.69|31.85|31.69|31.82|31.66|10
1739358400000|2025-02-12 11:06:40|31.84|31.68|31.85|31.69|31.87|31.71|31.84|31.68|5
1739358410000|2025-02-12 11:06:50|31.86|31.7|31.86|31.7|31.86|31.7|31.85|31.69|3
1739358420000|2025-02-12 11:07:00|31.85|31.69|31.85|31.69|31.87|31.71|31.85|31.69|9
1739358430000|2025-02-12 11:07:10|31.86|31.7|31.87|31.71|31.87|31.71|31.85|31.69|8
1739358440000|2025-02-12 11:07:20|31.86|31.7|31.87|31.71|31.88|31.72|31.85|31.69|12
1739358450000|2025-02-12 11:07:30|31.88|31.72|31.88|31.72|31.88|31.72|31.87|31.71|7
1739358460000|2025-02-12 11:07:40|31.89|31.73|31.89|31.73|31.89|31.73|31.88|31.72|3
1739358470000|2025-02-12 11:07:50|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|4
1739358480000|2025-02-12 11:08:00|31.9|31.74|31.9|31.74|31.91|31.75|31.89|31.73|5
1739358490000|2025-02-12 11:08:10|31.91|31.75|31.9|31.74|31.91|31.75|31.9|31.74|4
1739358500000|2025-02-12 11:08:20|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1739358520000|2025-02-12 11:08:40|31.9|31.74|31.9|31.74|31.91|31.75|31.9|31.74|3
1739358530000|2025-02-12 11:08:50|31.91|31.75|31.9|31.74|31.91|31.75|31.9|31.74|4
1739358540000|2025-02-12 11:09:00|31.91|31.75|31.91|31.75|31.92|31.76|31.91|31.75|3
1739358550000|2025-02-12 11:09:10|31.9|31.74|31.91|31.75|31.91|31.75|31.9|31.74|8
1739358560000|2025-02-12 11:09:20|31.92|31.76|31.92|31.76|31.92|31.76|31.91|31.75|3
1739358570000|2025-02-12 11:09:30|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|5
1739358580000|2025-02-12 11:09:40|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|5
1739358590000|2025-02-12 11:09:50|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|4
1739358600000|2025-02-12 11:10:00|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|10
1739358610000|2025-02-12 11:10:10|31.95|31.79|31.9|31.74|31.95|31.79|31.9|31.74|5
1739358620000|2025-02-12 11:10:20|31.91|31.75|31.92|31.76|31.93|31.77|31.91|31.75|4
1739358630000|2025-02-12 11:10:30|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|3
1739358640000|2025-02-12 11:10:40|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|4
1739358650000|2025-02-12 11:10:50|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739358660000|2025-02-12 11:11:00|31.91|31.75|31.91|31.75|31.92|31.76|31.9|31.74|9
1739358670000|2025-02-12 11:11:10|31.92|31.76|31.93|31.77|31.93|31.77|31.91|31.75|4
1739358680000|2025-02-12 11:11:20|31.92|31.76|31.92|31.76|31.93|31.77|31.91|31.75|11
1739358690000|2025-02-12 11:11:30|31.91|31.75|31.91|31.75|31.91|31.75|31.9|31.74|3
1739358700000|2025-02-12 11:11:40|31.92|31.76|31.92|31.76|31.92|31.76|31.91|31.75|5
1739358710000|2025-02-12 11:11:50|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|4
1739358730000|2025-02-12 11:12:10|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|7
1739358740000|2025-02-12 11:12:20|31.9|31.74|31.92|31.76|31.93|31.77|31.9|31.74|5
1739358750000|2025-02-12 11:12:30|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|4
1739358780000|2025-02-12 11:13:00|31.91|31.75|31.91|31.75|31.92|31.76|31.9|31.74|8
1739358790000|2025-02-12 11:13:10|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|3
1739358800000|2025-02-12 11:13:20|31.93|31.77|31.91|31.75|31.93|31.77|31.91|31.75|7
1739358810000|2025-02-12 11:13:30|31.92|31.76|31.91|31.75|31.93|31.77|31.9|31.74|7
1739358820000|2025-02-12 11:13:40|31.92|31.76|31.91|31.75|31.92|31.76|31.9|31.74|10
1739358830000|2025-02-12 11:13:50|31.92|31.76|31.93|31.77|31.93|31.77|31.91|31.75|6
1739358840000|2025-02-12 11:14:00|31.92|31.76|31.93|31.77|31.94|31.78|31.92|31.76|4
1739358850000|2025-02-12 11:14:10|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|9
1739358860000|2025-02-12 11:14:20|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|5
1739358870000|2025-02-12 11:14:30|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|4
1739358880000|2025-02-12 11:14:40|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739358890000|2025-02-12 11:14:50|31.91|31.75|31.91|31.75|31.93|31.77|31.91|31.75|4
1739358900000|2025-02-12 11:15:00|31.92|31.76|31.92|31.76|31.92|31.76|31.91|31.75|7
1739358910000|2025-02-12 11:15:10|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1739358920000|2025-02-12 11:15:20|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|2
1739358930000|2025-02-12 11:15:30|31.92|31.76|31.94|31.78|31.94|31.78|31.92|31.76|7
1739358940000|2025-02-12 11:15:40|31.95|31.79|31.96|31.8|31.96|31.8|31.94|31.78|6
1739358950000|2025-02-12 11:15:50|31.95|31.79|31.95|31.79|31.96|31.8|31.95|31.79|3
1739358960000|2025-02-12 11:16:00|31.94|31.78|31.96|31.8|31.96|31.8|31.94|31.78|3
1739358970000|2025-02-12 11:16:10|31.97|31.81|31.97|31.81|31.97|31.81|31.96|31.8|5
1739358980000|2025-02-12 11:16:20|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|6
1739358990000|2025-02-12 11:16:30|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|2
1739359000000|2025-02-12 11:16:40|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|3
1739359010000|2025-02-12 11:16:50|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|5
1739359020000|2025-02-12 11:17:00|31.98|31.82|31.94|31.78|31.99|31.83|31.94|31.78|6
1739359030000|2025-02-12 11:17:10|31.96|31.8|31.94|31.78|31.96|31.8|31.94|31.78|3
1739359040000|2025-02-12 11:17:20|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|2
1739359050000|2025-02-12 11:17:30|31.93|31.77|31.91|31.75|31.94|31.78|31.91|31.75|5
1739359060000|2025-02-12 11:17:40|31.9|31.74|31.92|31.76|31.92|31.76|31.9|31.74|5
1739359070000|2025-02-12 11:17:50|31.93|31.77|31.93|31.77|31.93|31.77|31.91|31.75|7
1739359080000|2025-02-12 11:18:00|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|4
1739359090000|2025-02-12 11:18:10|31.92|31.76|31.93|31.77|31.94|31.78|31.92|31.76|6
1739359100000|2025-02-12 11:18:20|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|6
1739359110000|2025-02-12 11:18:30|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|7
1739359120000|2025-02-12 11:18:40|31.93|31.77|31.92|31.76|31.93|31.77|31.91|31.75|8
1739359130000|2025-02-12 11:18:50|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|6
1739359140000|2025-02-12 11:19:00|31.93|31.77|31.92|31.76|31.93|31.77|31.91|31.75|6
1739359150000|2025-02-12 11:19:10|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|5
1739359160000|2025-02-12 11:19:20|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|2
1739359170000|2025-02-12 11:19:30|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1739359180000|2025-02-12 11:19:40|31.93|31.77|31.95|31.79|31.95|31.79|31.93|31.77|3
1739359200000|2025-02-12 11:20:00|31.97|31.81|31.97|31.81|31.97|31.81|31.96|31.8|3
1739359210000|2025-02-12 11:20:10|31.96|31.8|31.94|31.78|31.96|31.8|31.94|31.78|5
1739359220000|2025-02-12 11:20:20|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|6
1739359230000|2025-02-12 11:20:30|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|4
1739359240000|2025-02-12 11:20:40|31.95|31.79|31.95|31.79|31.95|31.79|31.94|31.78|3
1739359250000|2025-02-12 11:20:50|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1739359260000|2025-02-12 11:21:00|31.97|31.81|31.97|31.81|31.97|31.81|31.96|31.8|3
1739359270000|2025-02-12 11:21:10|31.96|31.8|31.99|31.83|31.99|31.83|31.96|31.8|8
1739359280000|2025-02-12 11:21:20|32|31.84|31.99|31.83|32|31.84|31.98|31.82|10
1739359290000|2025-02-12 11:21:30|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|4
1739359310000|2025-02-12 11:21:50|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|6
1739359320000|2025-02-12 11:22:00|32|31.84|32.04|31.88|32.04|31.88|31.99|31.83|7
1739359330000|2025-02-12 11:22:10|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|6
1739359340000|2025-02-12 11:22:20|32.05|31.89|32.05|31.89|32.06|31.9|32.05|31.89|5
1739359350000|2025-02-12 11:22:30|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|5
1739359360000|2025-02-12 11:22:40|32.03|31.87|32.03|31.87|32.03|31.87|32.02|31.86|5
1739359370000|2025-02-12 11:22:50|32.04|31.88|32.02|31.86|32.04|31.88|32.02|31.86|3
1739359380000|2025-02-12 11:23:00|32.03|31.87|32.03|31.87|32.05|31.89|32.02|31.86|7
1739359390000|2025-02-12 11:23:10|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|4
1739359400000|2025-02-12 11:23:20|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|6
1739359410000|2025-02-12 11:23:30|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|2
1739359430000|2025-02-12 11:23:50|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|2
1739359440000|2025-02-12 11:24:00|32.03|31.87|32.03|31.87|32.04|31.88|32.02|31.86|5
1739359450000|2025-02-12 11:24:10|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|4
1739359460000|2025-02-12 11:24:20|32.04|31.88|32.03|31.87|32.04|31.88|32.01|31.85|5
1739359470000|2025-02-12 11:24:30|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|2
1739359480000|2025-02-12 11:24:40|32|31.84|32|31.84|32.01|31.85|32|31.84|5
1739359500000|2025-02-12 11:25:00|32.01|31.85|32|31.84|32.02|31.86|32|31.84|6
1739359510000|2025-02-12 11:25:10|32.01|31.85|31.99|31.83|32.01|31.85|31.99|31.83|3
1739359520000|2025-02-12 11:25:20|32|31.84|32.01|31.85|32.01|31.85|31.99|31.83|6
1739359540000|2025-02-12 11:25:40|32.02|31.86|32.02|31.86|32.02|31.86|32.01|31.85|3
1739359550000|2025-02-12 11:25:50|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|1
1739359560000|2025-02-12 11:26:00|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|4
1739359570000|2025-02-12 11:26:10|32|31.84|32.01|31.85|32.01|31.85|32|31.84|6
1739359580000|2025-02-12 11:26:20|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|6
1739359620000|2025-02-12 11:27:00|32.02|31.86|32.02|31.86|32.02|31.86|32.01|31.85|3
1739359630000|2025-02-12 11:27:10|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|6
1739359640000|2025-02-12 11:27:20|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|12
1739359650000|2025-02-12 11:27:30|32.03|31.87|32.06|31.9|32.06|31.9|32.03|31.87|4
1739359660000|2025-02-12 11:27:40|32.05|31.89|32.06|31.9|32.06|31.9|32.04|31.88|6
1739359670000|2025-02-12 11:27:50|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1739359680000|2025-02-12 11:28:00|32.06|31.9|32.06|31.9|32.06|31.9|32.05|31.89|7
1739359690000|2025-02-12 11:28:10|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|1
1739359700000|2025-02-12 11:28:20|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|7
1739359710000|2025-02-12 11:28:30|32.05|31.89|32.04|31.88|32.06|31.9|32.04|31.88|4
1739359720000|2025-02-12 11:28:40|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|6
1739359740000|2025-02-12 11:29:00|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|2
1739359750000|2025-02-12 11:29:10|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|1
1739359760000|2025-02-12 11:29:20|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|3
1739359770000|2025-02-12 11:29:30|32|31.84|32|31.84|32.01|31.85|32|31.84|5
1739359800000|2025-02-12 11:30:00|31.99|31.83|31.97|31.81|32|31.84|31.97|31.81|4
1739359810000|2025-02-12 11:30:10|31.98|31.82|31.98|31.82|31.99|31.83|31.97|31.81|5
1739359820000|2025-02-12 11:30:20|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|6
1739359830000|2025-02-12 11:30:30|31.99|31.83|32|31.84|32|31.84|31.98|31.82|4
1739359840000|2025-02-12 11:30:40|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|2
1739359850000|2025-02-12 11:30:50|31.99|31.83|31.97|31.81|31.99|31.83|31.97|31.81|3
1739359860000|2025-02-12 11:31:00|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|3
1739359870000|2025-02-12 11:31:10|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|6
1739359880000|2025-02-12 11:31:20|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|5
1739359890000|2025-02-12 11:31:30|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|2
1739359900000|2025-02-12 11:31:40|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|2
1739359920000|2025-02-12 11:32:00|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|2
1739359940000|2025-02-12 11:32:20|31.99|31.83|31.99|31.83|31.99|31.83|31.98|31.82|5
1739359950000|2025-02-12 11:32:30|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|4
1739359960000|2025-02-12 11:32:40|32|31.84|31.99|31.83|32|31.84|31.99|31.83|6
1739359970000|2025-02-12 11:32:50|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|6
1739359980000|2025-02-12 11:33:00|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|5
1739359990000|2025-02-12 11:33:10|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|4
1739360000000|2025-02-12 11:33:20|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|5
1739360010000|2025-02-12 11:33:30|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|5
1739360030000|2025-02-12 11:33:50|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|2
1739360040000|2025-02-12 11:34:00|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|2
1739360050000|2025-02-12 11:34:10|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|2
1739360060000|2025-02-12 11:34:20|31.99|31.83|31.98|31.82|31.99|31.83|31.97|31.81|6
1739360070000|2025-02-12 11:34:30|31.99|31.83|31.99|31.83|31.99|31.83|31.97|31.81|4
1739360080000|2025-02-12 11:34:40|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|3
1739360090000|2025-02-12 11:34:50|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|1
1739360100000|2025-02-12 11:35:00|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|2
1739360110000|2025-02-12 11:35:10|31.98|31.82|31.99|31.83|31.99|31.83|31.97|31.81|6
1739360130000|2025-02-12 11:35:30|31.98|31.82|31.99|31.83|31.99|31.83|31.98|31.82|2
1739360140000|2025-02-12 11:35:40|32|31.84|31.99|31.83|32|31.84|31.99|31.83|6
1739360150000|2025-02-12 11:35:50|32|31.84|31.99|31.83|32|31.84|31.99|31.83|6
1739360160000|2025-02-12 11:36:00|32|31.84|31.99|31.83|32|31.84|31.97|31.81|5
1739360170000|2025-02-12 11:36:10|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|4
1739360180000|2025-02-12 11:36:20|31.96|31.8|31.96|31.8|31.97|31.81|31.96|31.8|3
1739360190000|2025-02-12 11:36:30|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|2
1739360200000|2025-02-12 11:36:40|31.95|31.79|31.95|31.79|31.96|31.8|31.95|31.79|3
1739360210000|2025-02-12 11:36:50|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|2
1739360220000|2025-02-12 11:37:00|31.96|31.8|31.97|31.81|31.97|31.81|31.95|31.79|4
1739360230000|2025-02-12 11:37:10|31.96|31.8|31.97|31.81|31.97|31.81|31.95|31.79|6
1739360240000|2025-02-12 11:37:20|31.96|31.8|31.96|31.8|31.97|31.81|31.95|31.79|7
1739360250000|2025-02-12 11:37:30|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|2
1739360260000|2025-02-12 11:37:40|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|4
1739360270000|2025-02-12 11:37:50|31.95|31.79|31.96|31.8|31.97|31.81|31.95|31.79|4
1739360280000|2025-02-12 11:38:00|31.97|31.81|31.98|31.82|31.99|31.83|31.96|31.8|7
1739360290000|2025-02-12 11:38:10|31.99|31.83|32|31.84|32|31.84|31.98|31.82|4
1739360300000|2025-02-12 11:38:20|32.02|31.86|32.03|31.87|32.03|31.87|32.01|31.85|4
1739360330000|2025-02-12 11:38:50|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|2
1739360340000|2025-02-12 11:39:00|32.02|31.86|32.01|31.85|32.03|31.87|32.01|31.85|8
1739360350000|2025-02-12 11:39:10|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|5
1739360360000|2025-02-12 11:39:20|32.03|31.87|32.03|31.87|32.04|31.88|32.03|31.87|3
1739360370000|2025-02-12 11:39:30|32.04|31.88|32.01|31.85|32.04|31.88|32.01|31.85|6
1739360380000|2025-02-12 11:39:40|32.02|31.86|32.02|31.86|32.02|31.86|32.01|31.85|3
1739360390000|2025-02-12 11:39:50|32.01|31.85|32.01|31.85|32.02|31.86|32.01|31.85|3
1739360400000|2025-02-12 11:40:00|32.02|31.86|32.02|31.86|32.03|31.87|32.01|31.85|7
1739360410000|2025-02-12 11:40:10|32.01|31.85|32.01|31.85|32.02|31.86|32.01|31.85|7
1739360420000|2025-02-12 11:40:20|32|31.84|32.01|31.85|32.01|31.85|32|31.84|2
1739360430000|2025-02-12 11:40:30|32.02|31.86|32.02|31.86|32.03|31.87|32.01|31.85|7
1739360440000|2025-02-12 11:40:40|32.01|31.85|32.01|31.85|32.02|31.86|32.01|31.85|3
1739360460000|2025-02-12 11:41:00|32.02|31.86|32.02|31.86|32.03|31.87|32.02|31.86|5
1739360470000|2025-02-12 11:41:10|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|3
1739360480000|2025-02-12 11:41:20|32.04|31.88|32.07|31.91|32.08|31.92|32.04|31.88|10
1739360490000|2025-02-12 11:41:30|32.08|31.92|32.09|31.93|32.09|31.93|32.07|31.91|4
1739360500000|2025-02-12 11:41:40|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|6
1739360510000|2025-02-12 11:41:50|32.09|31.93|32.11|31.95|32.11|31.95|32.09|31.93|5
1739360520000|2025-02-12 11:42:00|32.1|31.94|32.13|31.97|32.13|31.97|32.1|31.94|5
1739360530000|2025-02-12 11:42:10|32.12|31.96|32.11|31.95|32.13|31.97|32.11|31.95|8
1739360540000|2025-02-12 11:42:20|32.1|31.94|32.11|31.95|32.11|31.95|32.1|31.94|4
1739360550000|2025-02-12 11:42:30|32.1|31.94|32.11|31.95|32.11|31.95|32.1|31.94|2
1739360560000|2025-02-12 11:42:40|32.1|31.94|32.1|31.94|32.11|31.95|32.1|31.94|5
1739360570000|2025-02-12 11:42:50|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|3
1739360580000|2025-02-12 11:43:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|1
1739360590000|2025-02-12 11:43:10|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|3
1739360600000|2025-02-12 11:43:20|32.1|31.94|32.1|31.94|32.11|31.95|32.1|31.94|3
1739360610000|2025-02-12 11:43:30|32.09|31.93|32.11|31.95|32.12|31.96|32.09|31.93|7
1739360620000|2025-02-12 11:43:40|32.12|31.96|32.11|31.95|32.12|31.96|32.1|31.94|6
1739360630000|2025-02-12 11:43:50|32.1|31.94|32.12|31.96|32.13|31.97|32.1|31.94|5
1739360640000|2025-02-12 11:44:00|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|3
1739360650000|2025-02-12 11:44:10|32.12|31.96|32.11|31.95|32.12|31.96|32.11|31.95|6
1739360660000|2025-02-12 11:44:20|32.12|31.96|32.12|31.96|32.12|31.96|32.11|31.95|5
1739360670000|2025-02-12 11:44:30|32.11|31.95|32.12|31.96|32.12|31.96|32.11|31.95|2
1739360680000|2025-02-12 11:44:40|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|1
1739360700000|2025-02-12 11:45:00|32.12|31.96|32.11|31.95|32.12|31.96|32.1|31.94|3
1739360710000|2025-02-12 11:45:10|32.12|31.96|32.13|31.97|32.13|31.97|32.11|31.95|9
1739360720000|2025-02-12 11:45:20|32.12|31.96|32.13|31.97|32.14|31.98|32.12|31.96|4
1739360730000|2025-02-12 11:45:30|32.14|31.98|32.15|31.99|32.15|31.99|32.13|31.97|4
1739360740000|2025-02-12 11:45:40|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|1
1739360750000|2025-02-12 11:45:50|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|4
1739360760000|2025-02-12 11:46:00|32.13|31.97|32.15|31.99|32.15|31.99|32.12|31.96|5
1739360770000|2025-02-12 11:46:10|32.16|32|32.16|32|32.16|32|32.14|31.98|5
1739360780000|2025-02-12 11:46:20|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|1
1739360790000|2025-02-12 11:46:30|32.16|32|32.17|32.01|32.17|32.01|32.14|31.98|5
1739360800000|2025-02-12 11:46:40|32.18|32.02|32.18|32.02|32.19|32.03|32.18|32.02|3
1739360810000|2025-02-12 11:46:50|32.19|32.03|32.2|32.04|32.22|32.06|32.19|32.03|6
1739360820000|2025-02-12 11:47:00|32.19|32.03|32.19|32.03|32.2|32.04|32.18|32.02|5
1739360830000|2025-02-12 11:47:10|32.18|32.02|32.18|32.02|32.2|32.04|32.17|32.01|8
1739360840000|2025-02-12 11:47:20|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|1
1739360850000|2025-02-12 11:47:30|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|6
1739360860000|2025-02-12 11:47:40|32.18|32.02|32.18|32.02|32.18|32.02|32.17|32.01|3
1739360870000|2025-02-12 11:47:50|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|3
1739360890000|2025-02-12 11:48:10|32.14|31.98|32.13|31.97|32.15|31.99|32.13|31.97|4
1739360900000|2025-02-12 11:48:20|32.14|31.98|32.14|31.98|32.14|31.98|32.13|31.97|3
1739360910000|2025-02-12 11:48:30|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|2
1739360920000|2025-02-12 11:48:40|32.11|31.95|32.12|31.96|32.12|31.96|32.11|31.95|6
1739360930000|2025-02-12 11:48:50|32.13|31.97|32.13|31.97|32.13|31.97|32.12|31.96|5
1739360940000|2025-02-12 11:49:00|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|4
1739360950000|2025-02-12 11:49:10|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|4
1739360960000|2025-02-12 11:49:20|32.14|31.98|32.15|31.99|32.15|31.99|32.13|31.97|4
1739360970000|2025-02-12 11:49:30|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|1
1739360980000|2025-02-12 11:49:40|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|3
1739360990000|2025-02-12 11:49:50|32.16|32|32.15|31.99|32.16|32|32.15|31.99|4
1739361000000|2025-02-12 11:50:00|32.16|32|32.15|31.99|32.16|32|32.15|31.99|4
1739361010000|2025-02-12 11:50:10|32.16|32|32.13|31.97|32.16|32|32.13|31.97|8
1739361020000|2025-02-12 11:50:20|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|4
1739361030000|2025-02-12 11:50:30|32.1|31.94|32.08|31.92|32.1|31.94|32.08|31.92|3
1739361040000|2025-02-12 11:50:40|32.09|31.93|32.11|31.95|32.11|31.95|32.09|31.93|3
1739361050000|2025-02-12 11:50:50|32.12|31.96|32.12|31.96|32.12|31.96|32.1|31.94|11
1739361060000|2025-02-12 11:51:00|32.1|31.94|32.11|31.95|32.11|31.95|32.1|31.94|2
1739361070000|2025-02-12 11:51:10|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|6
1739361080000|2025-02-12 11:51:20|32.1|31.94|32.1|31.94|32.1|31.94|32.09|31.93|5
1739361090000|2025-02-12 11:51:30|32.11|31.95|32.09|31.93|32.11|31.95|32.09|31.93|9
1739361110000|2025-02-12 11:51:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|1
1739361120000|2025-02-12 11:52:00|32.11|31.95|32.12|31.96|32.12|31.96|32.1|31.94|6
1739361130000|2025-02-12 11:52:10|32.11|31.95|32.12|31.96|32.12|31.96|32.11|31.95|4
1739361140000|2025-02-12 11:52:20|32.11|31.95|32.09|31.93|32.11|31.95|32.09|31.93|5
1739361150000|2025-02-12 11:52:30|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|6
1739361160000|2025-02-12 11:52:40|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|6
1739361170000|2025-02-12 11:52:50|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|2
1739361180000|2025-02-12 11:53:00|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|5
1739361190000|2025-02-12 11:53:10|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|2
1739361200000|2025-02-12 11:53:20|32.05|31.89|32.05|31.89|32.05|31.89|32.04|31.88|7
1739361210000|2025-02-12 11:53:30|32.04|31.88|32.05|31.89|32.06|31.9|32.04|31.88|6
1739361220000|2025-02-12 11:53:40|32.06|31.9|32.05|31.89|32.06|31.9|32.04|31.88|6
1739361230000|2025-02-12 11:53:50|32.04|31.88|32.02|31.86|32.05|31.89|32.02|31.86|6
1739361240000|2025-02-12 11:54:00|32.03|31.87|32.04|31.88|32.04|31.88|32.02|31.86|8
1739361250000|2025-02-12 11:54:10|32.05|31.89|32.05|31.89|32.05|31.89|32.03|31.87|9
1739361260000|2025-02-12 11:54:20|32.04|31.88|32.04|31.88|32.05|31.89|32.03|31.87|9
1739361270000|2025-02-12 11:54:30|32.03|31.87|32.03|31.87|32.04|31.88|32.02|31.86|9
1739361280000|2025-02-12 11:54:40|32.04|31.88|32.04|31.88|32.04|31.88|32.03|31.87|7
1739361290000|2025-02-12 11:54:50|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1739361310000|2025-02-12 11:55:10|32.06|31.9|32.06|31.9|32.06|31.9|32.05|31.89|3
1739361320000|2025-02-12 11:55:20|32.05|31.89|32.05|31.89|32.07|31.91|32.05|31.89|8
1739361330000|2025-02-12 11:55:30|32.06|31.9|32.07|31.91|32.07|31.91|32.05|31.89|4
1739361340000|2025-02-12 11:55:40|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|1
1739361350000|2025-02-12 11:55:50|32.07|31.91|32.08|31.92|32.08|31.92|32.07|31.91|4
1739361360000|2025-02-12 11:56:00|32.07|31.91|32.07|31.91|32.08|31.92|32.07|31.91|3
1739361370000|2025-02-12 11:56:10|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|5
1739361380000|2025-02-12 11:56:20|32.07|31.91|32.04|31.88|32.07|31.91|32.04|31.88|5
1739361390000|2025-02-12 11:56:30|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|4
1739361400000|2025-02-12 11:56:40|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|4
1739361410000|2025-02-12 11:56:50|32.03|31.87|32.03|31.87|32.03|31.87|32.02|31.86|3
1739361420000|2025-02-12 11:57:00|32.02|31.86|32.02|31.86|32.04|31.88|32.02|31.86|6
1739361430000|2025-02-12 11:57:10|32.01|31.85|32.02|31.86|32.03|31.87|32.01|31.85|6
1739361440000|2025-02-12 11:57:20|32.03|31.87|32.02|31.86|32.03|31.87|32.01|31.85|4
1739361450000|2025-02-12 11:57:30|32.01|31.85|32.01|31.85|32.02|31.86|32.01|31.85|7
1739361460000|2025-02-12 11:57:40|32.02|31.86|32.02|31.86|32.03|31.87|32.02|31.86|5
1739361470000|2025-02-12 11:57:50|32.03|31.87|32.03|31.87|32.03|31.87|32.02|31.86|5
1739361480000|2025-02-12 11:58:00|32.04|31.88|32.03|31.87|32.04|31.88|32.02|31.86|4
1739361490000|2025-02-12 11:58:10|32.02|31.86|32.03|31.87|32.04|31.88|32.02|31.86|4
1739361510000|2025-02-12 11:58:30|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|4
1739361520000|2025-02-12 11:58:40|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|2
1739361540000|2025-02-12 11:59:00|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|5
1739361550000|2025-02-12 11:59:10|32.05|31.89|32.06|31.9|32.07|31.91|32.05|31.89|4
1739361560000|2025-02-12 11:59:20|32.05|31.89|32.06|31.9|32.06|31.9|32.05|31.89|2
1739361570000|2025-02-12 11:59:30|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|5
1739361590000|2025-02-12 11:59:50|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|4
1739361600000|2025-02-12 12:00:00|32.08|31.92|32.09|31.93|32.09|31.93|32.07|31.91|8
1739361610000|2025-02-12 12:00:10|32.08|31.92|32.08|31.92|32.08|31.92|32.06|31.9|7
1739361620000|2025-02-12 12:00:20|32.09|31.93|32.09|31.93|32.09|31.93|32.07|31.91|5
1739361630000|2025-02-12 12:00:30|32.08|31.92|32.06|31.9|32.08|31.92|32.06|31.9|5
1739361640000|2025-02-12 12:00:40|32.07|31.91|32.09|31.93|32.09|31.93|32.07|31.91|5
1739361660000|2025-02-12 12:01:00|32.08|31.92|32.12|31.96|32.12|31.96|32.08|31.92|7
1739361670000|2025-02-12 12:01:10|32.11|31.95|32.14|31.98|32.14|31.98|32.11|31.95|9
1739361680000|2025-02-12 12:01:20|32.13|31.97|32.12|31.96|32.14|31.98|32.1|31.94|11
1739361700000|2025-02-12 12:01:40|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|5
1739361720000|2025-02-12 12:02:00|32.13|31.97|32.12|31.96|32.14|31.98|32.12|31.96|6
1739361730000|2025-02-12 12:02:10|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|2
1739361740000|2025-02-12 12:02:20|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|4
1739361750000|2025-02-12 12:02:30|32.09|31.93|32.1|31.94|32.1|31.94|32.09|31.93|4
1739361760000|2025-02-12 12:02:40|32.11|31.95|32.11|31.95|32.11|31.95|32.1|31.94|5
1739361770000|2025-02-12 12:02:50|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|7
1739361780000|2025-02-12 12:03:00|32.13|31.97|32.1|31.94|32.14|31.98|32.09|31.93|6
1739361790000|2025-02-12 12:03:10|32.11|31.95|32.14|31.98|32.14|31.98|32.11|31.95|8
1739361800000|2025-02-12 12:03:20|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|1
1739361810000|2025-02-12 12:03:30|32.16|32|32.17|32.01|32.17|32.01|32.14|31.98|10
1739361820000|2025-02-12 12:03:40|32.16|32|32.14|31.98|32.17|32.01|32.14|31.98|9
1739361830000|2025-02-12 12:03:50|32.15|31.99|32.16|32|32.16|32|32.14|31.98|10
1739361840000|2025-02-12 12:04:00|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|2
1739361850000|2025-02-12 12:04:10|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|3
1739361860000|2025-02-12 12:04:20|32.18|32.02|32.18|32.02|32.2|32.04|32.18|32.02|7
1739361870000|2025-02-12 12:04:30|32.19|32.03|32.19|32.03|32.19|32.03|32.18|32.02|5
1739361900000|2025-02-12 12:05:00|32.16|32|32.15|31.99|32.16|32|32.13|31.97|6
1739361910000|2025-02-12 12:05:10|32.16|32|32.13|31.97|32.16|32|32.13|31.97|6
1739361920000|2025-02-12 12:05:20|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|1
1739361940000|2025-02-12 12:05:40|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|1
1739361950000|2025-02-12 12:05:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|1
1739361960000|2025-02-12 12:06:00|32.13|31.97|32.12|31.96|32.14|31.98|32.12|31.96|4
1739361970000|2025-02-12 12:06:10|32.1|31.94|32.11|31.95|32.12|31.96|32.1|31.94|6
1739361980000|2025-02-12 12:06:20|32.12|31.96|32.13|31.97|32.13|31.97|32.1|31.94|5
1739361990000|2025-02-12 12:06:30|32.14|31.98|32.15|31.99|32.15|31.99|32.13|31.97|6
1739362010000|2025-02-12 12:06:50|32.16|32|32.14|31.98|32.16|32|32.13|31.97|8
1739362020000|2025-02-12 12:07:00|32.13|31.97|32.14|31.98|32.15|31.99|32.13|31.97|4
1739362030000|2025-02-12 12:07:10|32.13|31.97|32.15|31.99|32.16|32|32.13|31.97|5
1739362040000|2025-02-12 12:07:20|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|7
1739362050000|2025-02-12 12:07:30|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|1
1739362060000|2025-02-12 12:07:40|32.21|32.05|32.21|32.05|32.21|32.05|32.2|32.04|5
1739362070000|2025-02-12 12:07:50|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|3
1739362080000|2025-02-12 12:08:00|32.21|32.05|32.22|32.06|32.22|32.06|32.21|32.05|2
1739362100000|2025-02-12 12:08:20|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|1
1739362110000|2025-02-12 12:08:30|32.22|32.06|32.21|32.05|32.22|32.06|32.21|32.05|4
1739362120000|2025-02-12 12:08:40|32.22|32.06|32.21|32.05|32.22|32.06|32.21|32.05|4
1739362130000|2025-02-12 12:08:50|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|1
1739362140000|2025-02-12 12:09:00|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|3
1739362150000|2025-02-12 12:09:10|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|1
1739362160000|2025-02-12 12:09:20|32.25|32.09|32.25|32.09|32.26|32.1|32.24|32.08|5
1739362170000|2025-02-12 12:09:30|32.24|32.08|32.26|32.1|32.26|32.1|32.24|32.08|3
1739362180000|2025-02-12 12:09:40|32.27|32.11|32.24|32.08|32.28|32.12|32.24|32.08|6
1739362190000|2025-02-12 12:09:50|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|4
1739362200000|2025-02-12 12:10:00|32.25|32.09|32.24|32.08|32.26|32.1|32.24|32.08|8
1739362210000|2025-02-12 12:10:10|32.25|32.09|32.27|32.11|32.27|32.11|32.25|32.09|8
1739362220000|2025-02-12 12:10:20|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|1
1739362230000|2025-02-12 12:10:30|32.27|32.11|32.26|32.1|32.27|32.11|32.25|32.09|8
1739362240000|2025-02-12 12:10:40|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|4
1739362250000|2025-02-12 12:10:50|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|2
1739362260000|2025-02-12 12:11:00|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|2
1739362270000|2025-02-12 12:11:10|32.23|32.07|32.22|32.06|32.23|32.07|32.2|32.04|7
1739362280000|2025-02-12 12:11:20|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|1
1739362290000|2025-02-12 12:11:30|32.22|32.06|32.21|32.05|32.22|32.06|32.21|32.05|4
1739362300000|2025-02-12 12:11:40|32.22|32.06|32.21|32.05|32.22|32.06|32.21|32.05|2
1739362310000|2025-02-12 12:11:50|32.2|32.04|32.21|32.05|32.21|32.05|32.19|32.03|4
1739362320000|2025-02-12 12:12:00|32.2|32.04|32.22|32.06|32.22|32.06|32.2|32.04|8
1739362330000|2025-02-12 12:12:10|32.21|32.05|32.21|32.05|32.22|32.06|32.21|32.05|3
1739362340000|2025-02-12 12:12:20|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|4
1739362350000|2025-02-12 12:12:30|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|4
1739362370000|2025-02-12 12:12:50|32.2|32.04|32.22|32.06|32.22|32.06|32.2|32.04|3
1739362380000|2025-02-12 12:13:00|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|3
1739362390000|2025-02-12 12:13:10|32.21|32.05|32.25|32.09|32.25|32.09|32.21|32.05|5
1739362400000|2025-02-12 12:13:20|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|8
1739362420000|2025-02-12 12:13:40|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|1
1739362450000|2025-02-12 12:14:10|32.25|32.09|32.25|32.09|32.26|32.1|32.24|32.08|5
1739362460000|2025-02-12 12:14:20|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|1
1739362470000|2025-02-12 12:14:30|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|2
1739362500000|2025-02-12 12:15:00|32.29|32.13|32.31|32.15|32.31|32.15|32.28|32.12|5
1739362510000|2025-02-12 12:15:10|32.3|32.14|32.31|32.15|32.31|32.15|32.3|32.14|4
1739362520000|2025-02-12 12:15:20|32.32|32.16|32.32|32.16|32.33|32.17|32.32|32.16|3
1739362530000|2025-02-12 12:15:30|32.31|32.15|32.29|32.13|32.31|32.15|32.29|32.13|5
1739362540000|2025-02-12 12:15:40|32.28|32.12|32.27|32.11|32.28|32.12|32.27|32.11|2
1739362550000|2025-02-12 12:15:50|32.26|32.1|32.28|32.12|32.29|32.13|32.26|32.1|9
1739362560000|2025-02-12 12:16:00|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|3
1739362570000|2025-02-12 12:16:10|32.3|32.14|32.32|32.16|32.33|32.17|32.29|32.13|7
1739362580000|2025-02-12 12:16:20|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|2
1739362590000|2025-02-12 12:16:30|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|5
1739362600000|2025-02-12 12:16:40|32.32|32.16|32.34|32.18|32.34|32.18|32.32|32.16|5
1739362620000|2025-02-12 12:17:00|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|3
1739362630000|2025-02-12 12:17:10|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|1
1739362640000|2025-02-12 12:17:20|32.37|32.21|32.37|32.21|32.39|32.23|32.37|32.21|9
1739362650000|2025-02-12 12:17:30|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|3
1739362660000|2025-02-12 12:17:40|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|1
1739362670000|2025-02-12 12:17:50|32.38|32.22|32.39|32.23|32.39|32.23|32.38|32.22|2
1739362680000|2025-02-12 12:18:00|32.38|32.22|32.39|32.23|32.4|32.24|32.36|32.2|11
1739362690000|2025-02-12 12:18:10|32.38|32.22|32.38|32.22|32.38|32.22|32.37|32.21|7
1739362700000|2025-02-12 12:18:20|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|1
1739362720000|2025-02-12 12:18:40|32.38|32.22|32.38|32.22|32.39|32.23|32.38|32.22|3
1739362730000|2025-02-12 12:18:50|32.37|32.21|32.4|32.24|32.4|32.24|32.37|32.21|7
1739362740000|2025-02-12 12:19:00|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|6
1739362750000|2025-02-12 12:19:10|32.37|32.21|32.36|32.2|32.38|32.22|32.36|32.2|4
1739362760000|2025-02-12 12:19:20|32.37|32.21|32.4|32.24|32.43|32.27|32.37|32.21|13
1739362770000|2025-02-12 12:19:30|32.41|32.25|32.41|32.25|32.42|32.26|32.41|32.25|5
1739362780000|2025-02-12 12:19:40|32.42|32.26|32.42|32.26|32.42|32.26|32.4|32.24|5
1739362790000|2025-02-12 12:19:50|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|4
1739362800000|2025-02-12 12:20:00|32.41|32.25|32.39|32.23|32.41|32.25|32.39|32.23|3
1739362810000|2025-02-12 12:20:10|32.4|32.24|32.38|32.22|32.4|32.24|32.38|32.22|7
1739362820000|2025-02-12 12:20:20|32.4|32.24|32.39|32.23|32.4|32.24|32.39|32.23|2
1739362850000|2025-02-12 12:20:50|32.41|32.25|32.41|32.25|32.41|32.25|32.4|32.24|3
1739362860000|2025-02-12 12:21:00|32.42|32.26|32.42|32.26|32.44|32.28|32.42|32.26|9
1739362870000|2025-02-12 12:21:10|32.44|32.28|32.43|32.27|32.44|32.28|32.42|32.26|4
1739362880000|2025-02-12 12:21:20|32.42|32.26|32.42|32.26|32.43|32.27|32.42|32.26|3
1739362890000|2025-02-12 12:21:30|32.43|32.27|32.44|32.28|32.45|32.29|32.43|32.27|3
1739362900000|2025-02-12 12:21:40|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|1
1739362910000|2025-02-12 12:21:50|32.44|32.28|32.47|32.31|32.47|32.31|32.44|32.28|3
1739362920000|2025-02-12 12:22:00|32.48|32.32|32.52|32.36|32.52|32.36|32.47|32.31|5
1739362930000|2025-02-12 12:22:10|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739362940000|2025-02-12 12:22:20|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|7
1739362950000|2025-02-12 12:22:30|32.55|32.39|32.55|32.39|32.56|32.4|32.55|32.39|5
1739362960000|2025-02-12 12:22:40|32.56|32.4|32.57|32.41|32.58|32.42|32.56|32.4|8
1739362970000|2025-02-12 12:22:50|32.56|32.4|32.54|32.38|32.56|32.4|32.53|32.37|5
1739362980000|2025-02-12 12:23:00|32.53|32.37|32.53|32.37|32.54|32.38|32.52|32.36|8
1739363000000|2025-02-12 12:23:20|32.49|32.33|32.48|32.32|32.5|32.34|32.48|32.32|4
1739363010000|2025-02-12 12:23:30|32.47|32.31|32.49|32.33|32.49|32.33|32.47|32.31|5
1739363020000|2025-02-12 12:23:40|32.48|32.32|32.46|32.3|32.48|32.32|32.45|32.29|5
1739363030000|2025-02-12 12:23:50|32.45|32.29|32.43|32.27|32.45|32.29|32.43|32.27|5
1739363040000|2025-02-12 12:24:00|32.42|32.26|32.42|32.26|32.43|32.27|32.41|32.25|5
1739363050000|2025-02-12 12:24:10|32.43|32.27|32.46|32.3|32.46|32.3|32.42|32.26|5
1739363060000|2025-02-12 12:24:20|32.47|32.31|32.47|32.31|32.48|32.32|32.46|32.3|5
1739363070000|2025-02-12 12:24:30|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|2
1739363080000|2025-02-12 12:24:40|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|4
1739363090000|2025-02-12 12:24:50|32.46|32.3|32.45|32.29|32.46|32.3|32.44|32.28|5
1739363100000|2025-02-12 12:25:00|32.44|32.28|32.47|32.31|32.47|32.31|32.44|32.28|7
1739363110000|2025-02-12 12:25:10|32.46|32.3|32.43|32.27|32.46|32.3|32.43|32.27|6
1739363120000|2025-02-12 12:25:20|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|6
1739363130000|2025-02-12 12:25:30|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|2
1739363140000|2025-02-12 12:25:40|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|1
1739363150000|2025-02-12 12:25:50|32.43|32.27|32.42|32.26|32.43|32.27|32.42|32.26|2
1739363160000|2025-02-12 12:26:00|32.43|32.27|32.43|32.27|32.43|32.27|32.4|32.24|13
1739363170000|2025-02-12 12:26:10|32.42|32.26|32.43|32.27|32.43|32.27|32.42|32.26|4
1739363180000|2025-02-12 12:26:20|32.44|32.28|32.43|32.27|32.44|32.28|32.43|32.27|2
1739363200000|2025-02-12 12:26:40|32.42|32.26|32.4|32.24|32.42|32.26|32.4|32.24|6
1739363210000|2025-02-12 12:26:50|32.41|32.25|32.41|32.25|32.42|32.26|32.4|32.24|11
1739363220000|2025-02-12 12:27:00|32.4|32.24|32.41|32.25|32.43|32.27|32.4|32.24|7
1739363230000|2025-02-12 12:27:10|32.4|32.24|32.41|32.25|32.41|32.25|32.39|32.23|4
1739363240000|2025-02-12 12:27:20|32.4|32.24|32.38|32.22|32.41|32.25|32.38|32.22|9
1739363250000|2025-02-12 12:27:30|32.37|32.21|32.38|32.22|32.38|32.22|32.37|32.21|4
1739363260000|2025-02-12 12:27:40|32.39|32.23|32.4|32.24|32.4|32.24|32.39|32.23|4
1739363270000|2025-02-12 12:27:50|32.38|32.22|32.39|32.23|32.4|32.24|32.38|32.22|4
1739363280000|2025-02-12 12:28:00|32.4|32.24|32.38|32.22|32.4|32.24|32.37|32.21|6
1739363290000|2025-02-12 12:28:10|32.37|32.21|32.37|32.21|32.38|32.22|32.36|32.2|5
1739363300000|2025-02-12 12:28:20|32.36|32.2|32.35|32.19|32.36|32.2|32.34|32.18|4
1739363310000|2025-02-12 12:28:30|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|4
1739363320000|2025-02-12 12:28:40|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|9
1739363330000|2025-02-12 12:28:50|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|4
1739363340000|2025-02-12 12:29:00|32.35|32.19|32.36|32.2|32.36|32.2|32.34|32.18|8
1739363350000|2025-02-12 12:29:10|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|4
1739363360000|2025-02-12 12:29:20|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|4
1739363370000|2025-02-12 12:29:30|32.36|32.2|32.37|32.21|32.38|32.22|32.36|32.2|6
1739363400000|2025-02-12 12:30:00|32.35|32.19|32.35|32.19|32.36|32.2|32.34|32.18|5
1739363410000|2025-02-12 12:30:10|32.34|32.18|32.34|32.18|32.35|32.19|32.33|32.17|5
1739363420000|2025-02-12 12:30:20|32.33|32.17|32.32|32.16|32.33|32.17|32.32|32.16|2
1739363430000|2025-02-12 12:30:30|32.31|32.15|32.36|32.2|32.37|32.21|32.31|32.15|7
1739363440000|2025-02-12 12:30:40|32.37|32.21|32.38|32.22|32.38|32.22|32.36|32.2|7
1739363450000|2025-02-12 12:30:50|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|7
1739363460000|2025-02-12 12:31:00|32.38|32.22|32.34|32.18|32.38|32.22|32.34|32.18|9
1739363470000|2025-02-12 12:31:10|32.35|32.19|32.34|32.18|32.36|32.2|32.34|32.18|6
1739363480000|2025-02-12 12:31:20|32.33|32.17|32.32|32.16|32.33|32.17|32.32|32.16|4
1739363490000|2025-02-12 12:31:30|32.33|32.17|32.31|32.15|32.33|32.17|32.31|32.15|3
1739363500000|2025-02-12 12:31:40|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|3
1739363510000|2025-02-12 12:31:50|32.3|32.14|32.29|32.13|32.3|32.14|32.28|32.12|6
1739363520000|2025-02-12 12:32:00|32.28|32.12|32.29|32.13|32.29|32.13|32.27|32.11|6
1739363530000|2025-02-12 12:32:10|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|4
1739363540000|2025-02-12 12:32:20|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|2
1739363550000|2025-02-12 12:32:30|32.3|32.14|32.3|32.14|32.3|32.14|32.29|32.13|3
1739363560000|2025-02-12 12:32:40|32.31|32.15|32.28|32.12|32.31|32.15|32.27|32.11|8
1739363570000|2025-02-12 12:32:50|32.29|32.13|32.26|32.1|32.29|32.13|32.26|32.1|4
1739363590000|2025-02-12 12:33:10|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|1
1739363600000|2025-02-12 12:33:20|32.26|32.1|32.28|32.12|32.28|32.12|32.25|32.09|5
1739363610000|2025-02-12 12:33:30|32.29|32.13|32.29|32.13|32.29|32.13|32.28|32.12|7
1739363620000|2025-02-12 12:33:40|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|4
1739363630000|2025-02-12 12:33:50|32.28|32.12|32.27|32.11|32.28|32.12|32.27|32.11|6
1739363640000|2025-02-12 12:34:00|32.28|32.12|32.27|32.11|32.29|32.13|32.27|32.11|5
1739363650000|2025-02-12 12:34:10|32.28|32.12|32.27|32.11|32.28|32.12|32.27|32.11|8
1739363660000|2025-02-12 12:34:20|32.28|32.12|32.29|32.13|32.29|32.13|32.27|32.11|10
1739363670000|2025-02-12 12:34:30|32.28|32.12|32.28|32.12|32.29|32.13|32.28|32.12|3
1739363680000|2025-02-12 12:34:40|32.29|32.13|32.27|32.11|32.29|32.13|32.26|32.1|7
1739363690000|2025-02-12 12:34:50|32.26|32.1|32.26|32.1|32.27|32.11|32.26|32.1|3
1739363700000|2025-02-12 12:35:00|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|2
1739363710000|2025-02-12 12:35:10|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|8
1739363720000|2025-02-12 12:35:20|32.27|32.11|32.26|32.1|32.28|32.12|32.26|32.1|4
1739363730000|2025-02-12 12:35:30|32.27|32.11|32.24|32.08|32.27|32.11|32.24|32.08|10
1739363740000|2025-02-12 12:35:40|32.25|32.09|32.26|32.1|32.26|32.1|32.25|32.09|6
1739363750000|2025-02-12 12:35:50|32.27|32.11|32.28|32.12|32.28|32.12|32.26|32.1|14
1739363760000|2025-02-12 12:36:00|32.27|32.11|32.25|32.09|32.28|32.12|32.24|32.08|9
1739363770000|2025-02-12 12:36:10|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|1
1739363790000|2025-02-12 12:36:30|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|6
1739363800000|2025-02-12 12:36:40|32.25|32.09|32.26|32.1|32.26|32.1|32.25|32.09|4
1739363810000|2025-02-12 12:36:50|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|4
1739363820000|2025-02-12 12:37:00|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|1
1739363830000|2025-02-12 12:37:10|32.23|32.07|32.24|32.08|32.25|32.09|32.23|32.07|4
1739363840000|2025-02-12 12:37:20|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|8
1739363850000|2025-02-12 12:37:30|32.25|32.09|32.25|32.09|32.25|32.09|32.24|32.08|5
1739363860000|2025-02-12 12:37:40|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|1
1739363870000|2025-02-12 12:37:50|32.25|32.09|32.23|32.07|32.25|32.09|32.22|32.06|5
1739363880000|2025-02-12 12:38:00|32.22|32.06|32.2|32.04|32.23|32.07|32.2|32.04|5
1739363890000|2025-02-12 12:38:10|32.19|32.03|32.18|32.02|32.19|32.03|32.18|32.02|6
1739363900000|2025-02-12 12:38:20|32.19|32.03|32.21|32.05|32.22|32.06|32.19|32.03|9
1739363910000|2025-02-12 12:38:30|32.22|32.06|32.22|32.06|32.23|32.07|32.22|32.06|3
1739363920000|2025-02-12 12:38:40|32.21|32.05|32.22|32.06|32.22|32.06|32.21|32.05|6
1739363930000|2025-02-12 12:38:50|32.21|32.05|32.21|32.05|32.23|32.07|32.2|32.04|6
1739363940000|2025-02-12 12:39:00|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|2
1739363960000|2025-02-12 12:39:20|32.2|32.04|32.22|32.06|32.22|32.06|32.2|32.04|5
1739363980000|2025-02-12 12:39:40|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|1
1739363990000|2025-02-12 12:39:50|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|6
1739364010000|2025-02-12 12:40:10|32.22|32.06|32.23|32.07|32.23|32.07|32.22|32.06|2
1739364020000|2025-02-12 12:40:20|32.22|32.06|32.22|32.06|32.22|32.06|32.21|32.05|3
1739364030000|2025-02-12 12:40:30|32.23|32.07|32.23|32.07|32.23|32.07|32.22|32.06|3
1739364040000|2025-02-12 12:40:40|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|2
1739364050000|2025-02-12 12:40:50|32.22|32.06|32.21|32.05|32.22|32.06|32.2|32.04|3
1739364060000|2025-02-12 12:41:00|32.22|32.06|32.22|32.06|32.23|32.07|32.21|32.05|5
1739364070000|2025-02-12 12:41:10|32.23|32.07|32.23|32.07|32.23|32.07|32.22|32.06|5
1739364080000|2025-02-12 12:41:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|1
1739364090000|2025-02-12 12:41:30|32.23|32.07|32.21|32.05|32.23|32.07|32.21|32.05|3
1739364100000|2025-02-12 12:41:40|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|2
1739364110000|2025-02-12 12:41:50|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|1
1739364120000|2025-02-12 12:42:00|32.21|32.05|32.2|32.04|32.21|32.05|32.19|32.03|8
1739364130000|2025-02-12 12:42:10|32.19|32.03|32.21|32.05|32.21|32.05|32.19|32.03|5
1739364140000|2025-02-12 12:42:20|32.22|32.06|32.23|32.07|32.23|32.07|32.22|32.06|4
1739364150000|2025-02-12 12:42:30|32.24|32.08|32.24|32.08|32.25|32.09|32.23|32.07|7
1739364180000|2025-02-12 12:43:00|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|1
1739364190000|2025-02-12 12:43:10|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|1
1739364200000|2025-02-12 12:43:20|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|3
1739364210000|2025-02-12 12:43:30|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|1
1739364220000|2025-02-12 12:43:40|32.23|32.07|32.24|32.08|32.25|32.09|32.23|32.07|8
1739364230000|2025-02-12 12:43:50|32.25|32.09|32.24|32.08|32.26|32.1|32.24|32.08|3
1739364240000|2025-02-12 12:44:00|32.25|32.09|32.26|32.1|32.26|32.1|32.24|32.08|4
1739364250000|2025-02-12 12:44:10|32.27|32.11|32.26|32.1|32.27|32.11|32.25|32.09|8
1739364260000|2025-02-12 12:44:20|32.27|32.11|32.28|32.12|32.28|32.12|32.27|32.11|2
1739364270000|2025-02-12 12:44:30|32.26|32.1|32.27|32.11|32.28|32.12|32.26|32.1|6
1739364280000|2025-02-12 12:44:40|32.28|32.12|32.24|32.08|32.28|32.12|32.23|32.07|8
1739364290000|2025-02-12 12:44:50|32.23|32.07|32.21|32.05|32.23|32.07|32.21|32.05|3
1739364300000|2025-02-12 12:45:00|32.22|32.06|32.2|32.04|32.22|32.06|32.19|32.03|9
1739364310000|2025-02-12 12:45:10|32.19|32.03|32.2|32.04|32.2|32.04|32.19|32.03|4
1739364320000|2025-02-12 12:45:20|32.19|32.03|32.18|32.02|32.19|32.03|32.18|32.02|4
1739364330000|2025-02-12 12:45:30|32.19|32.03|32.21|32.05|32.22|32.06|32.18|32.02|6
1739364340000|2025-02-12 12:45:40|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|4
1739364350000|2025-02-12 12:45:50|32.24|32.08|32.25|32.09|32.26|32.1|32.23|32.07|11
1739364370000|2025-02-12 12:46:10|32.22|32.06|32.21|32.05|32.22|32.06|32.21|32.05|6
1739364380000|2025-02-12 12:46:20|32.22|32.06|32.22|32.06|32.23|32.07|32.21|32.05|5
1739364390000|2025-02-12 12:46:30|32.21|32.05|32.25|32.09|32.25|32.09|32.21|32.05|4
1739364400000|2025-02-12 12:46:40|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|6
1739364410000|2025-02-12 12:46:50|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|4
1739364420000|2025-02-12 12:47:00|32.24|32.08|32.23|32.07|32.24|32.08|32.22|32.06|4
1739364430000|2025-02-12 12:47:10|32.22|32.06|32.22|32.06|32.23|32.07|32.22|32.06|7
1739364440000|2025-02-12 12:47:20|32.21|32.05|32.2|32.04|32.21|32.05|32.2|32.04|4
1739364450000|2025-02-12 12:47:30|32.19|32.03|32.19|32.03|32.21|32.05|32.19|32.03|5
1739364460000|2025-02-12 12:47:40|32.2|32.04|32.2|32.04|32.21|32.05|32.19|32.03|10
1739364480000|2025-02-12 12:48:00|32.21|32.05|32.22|32.06|32.22|32.06|32.21|32.05|2
1739364490000|2025-02-12 12:48:10|32.21|32.05|32.2|32.04|32.22|32.06|32.2|32.04|10
1739364500000|2025-02-12 12:48:20|32.22|32.06|32.23|32.07|32.23|32.07|32.22|32.06|2
1739364510000|2025-02-12 12:48:30|32.22|32.06|32.21|32.05|32.22|32.06|32.2|32.04|4
1739364520000|2025-02-12 12:48:40|32.2|32.04|32.2|32.04|32.21|32.05|32.2|32.04|5
1739364530000|2025-02-12 12:48:50|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|3
1739364550000|2025-02-12 12:49:10|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|1
1739364570000|2025-02-12 12:49:30|32.19|32.03|32.21|32.05|32.22|32.06|32.19|32.03|6
1739364580000|2025-02-12 12:49:40|32.2|32.04|32.2|32.04|32.21|32.05|32.2|32.04|5
1739364590000|2025-02-12 12:49:50|32.19|32.03|32.19|32.03|32.2|32.04|32.19|32.03|3
1739364600000|2025-02-12 12:50:00|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|4
1739364610000|2025-02-12 12:50:10|32.2|32.04|32.19|32.03|32.2|32.04|32.19|32.03|2
1739364620000|2025-02-12 12:50:20|32.21|32.05|32.21|32.05|32.22|32.06|32.2|32.04|5
1739364630000|2025-02-12 12:50:30|32.2|32.04|32.2|32.04|32.21|32.05|32.2|32.04|3
1739364640000|2025-02-12 12:50:40|32.19|32.03|32.18|32.02|32.19|32.03|32.18|32.02|2
1739364650000|2025-02-12 12:50:50|32.17|32.01|32.15|31.99|32.18|32.02|32.15|31.99|6
1739364660000|2025-02-12 12:51:00|32.16|32|32.15|31.99|32.16|32|32.14|31.98|6
1739364670000|2025-02-12 12:51:10|32.14|31.98|32.14|31.98|32.15|31.99|32.14|31.98|3
1739364680000|2025-02-12 12:51:20|32.16|32|32.15|31.99|32.16|32|32.15|31.99|4
1739364690000|2025-02-12 12:51:30|32.16|32|32.17|32.01|32.18|32.02|32.16|32|3
1739364700000|2025-02-12 12:51:40|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|4
1739364710000|2025-02-12 12:51:50|32.18|32.02|32.19|32.03|32.2|32.04|32.17|32.01|9
1739364720000|2025-02-12 12:52:00|32.18|32.02|32.19|32.03|32.19|32.03|32.18|32.02|4
1739364730000|2025-02-12 12:52:10|32.17|32.01|32.17|32.01|32.18|32.02|32.16|32|8
1739364740000|2025-02-12 12:52:20|32.18|32.02|32.18|32.02|32.18|32.02|32.16|32|4
1739364760000|2025-02-12 12:52:40|32.17|32.01|32.16|32|32.17|32.01|32.16|32|2
1739364770000|2025-02-12 12:52:50|32.19|32.03|32.19|32.03|32.19|32.03|32.18|32.02|3
1739364790000|2025-02-12 12:53:10|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|2
1739364800000|2025-02-12 12:53:20|32.2|32.04|32.2|32.04|32.21|32.05|32.2|32.04|5
1739364810000|2025-02-12 12:53:30|32.22|32.06|32.23|32.07|32.23|32.07|32.22|32.06|4
1739364820000|2025-02-12 12:53:40|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|1
1739364840000|2025-02-12 12:54:00|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|1
1739364850000|2025-02-12 12:54:10|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|1
1739364860000|2025-02-12 12:54:20|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|1
1739364870000|2025-02-12 12:54:30|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|1
1739364890000|2025-02-12 12:54:50|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|1
1739364900000|2025-02-12 12:55:00|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|1
1739364920000|2025-02-12 12:55:20|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|1
1739364930000|2025-02-12 12:55:30|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|2
1739364960000|2025-02-12 12:56:00|32.16|32|32.16|32|32.16|32|32.16|32|1
1739364970000|2025-02-12 12:56:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|1
1739364980000|2025-02-12 12:56:20|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|6
1739364990000|2025-02-12 12:56:30|32.14|31.98|32.15|31.99|32.16|32|32.14|31.98|3
1739365000000|2025-02-12 12:56:40|32.14|31.98|32.13|31.97|32.14|31.98|32.13|31.97|6
1739365020000|2025-02-12 12:57:00|32.12|31.96|32.08|31.92|32.12|31.96|32.08|31.92|5
1739365030000|2025-02-12 12:57:10|32.09|31.93|32.08|31.92|32.09|31.93|32.08|31.92|2
1739365040000|2025-02-12 12:57:20|32.07|31.91|32.07|31.91|32.08|31.92|32.07|31.91|5
1739365050000|2025-02-12 12:57:30|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|1
1739365060000|2025-02-12 12:57:40|32.08|31.92|32.09|31.93|32.09|31.93|32.07|31.91|7
1739365070000|2025-02-12 12:57:50|32.1|31.94|32.09|31.93|32.1|31.94|32.08|31.92|4
1739365080000|2025-02-12 12:58:00|32.1|31.94|32.1|31.94|32.11|31.95|32.09|31.93|8
1739365090000|2025-02-12 12:58:10|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|1
1739365100000|2025-02-12 12:58:20|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|1
1739365110000|2025-02-12 12:58:30|32.06|31.9|32.05|31.89|32.07|31.91|32.05|31.89|4
1739365120000|2025-02-12 12:58:40|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|3
1739365130000|2025-02-12 12:58:50|32.05|31.89|32.05|31.89|32.06|31.9|32.05|31.89|5
1739365150000|2025-02-12 12:59:10|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|4
1739365160000|2025-02-12 12:59:20|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|7
1739365170000|2025-02-12 12:59:30|32.02|31.86|32.02|31.86|32.02|31.86|32|31.84|9
1739365180000|2025-02-12 12:59:40|32.03|31.87|32.02|31.86|32.03|31.87|32.01|31.85|4
1739365190000|2025-02-12 12:59:50|32.01|31.85|32|31.84|32.01|31.85|32|31.84|8
1739365200000|2025-02-12 13:00:00|32.01|31.85|32|31.84|32.03|31.87|32|31.84|6
1739365210000|2025-02-12 13:00:10|32.01|31.85|31.99|31.83|32.01|31.85|31.98|31.82|7
1739365220000|2025-02-12 13:00:20|32|31.84|31.98|31.82|32|31.84|31.98|31.82|5
1739365230000|2025-02-12 13:00:30|31.99|31.83|31.97|31.81|32.01|31.85|31.97|31.81|7
1739365240000|2025-02-12 13:00:40|31.98|31.82|32|31.84|32|31.84|31.97|31.81|6
1739365250000|2025-02-12 13:00:50|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|7
1739365260000|2025-02-12 13:01:00|31.99|31.83|31.98|31.82|32|31.84|31.98|31.82|6
1739365270000|2025-02-12 13:01:10|31.99|31.83|32|31.84|32|31.84|31.98|31.82|3
1739365280000|2025-02-12 13:01:20|32.01|31.85|32.01|31.85|32.02|31.86|32|31.84|5
1739365290000|2025-02-12 13:01:30|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|1
1739365300000|2025-02-12 13:01:40|32.05|31.89|32.03|31.87|32.05|31.89|32.02|31.86|5
1739365310000|2025-02-12 13:01:50|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|2
1739365320000|2025-02-12 13:02:00|32.01|31.85|32.01|31.85|32.02|31.86|32.01|31.85|5
1739365330000|2025-02-12 13:02:10|32|31.84|32.04|31.88|32.04|31.88|32|31.84|9
1739365340000|2025-02-12 13:02:20|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|8
1739365350000|2025-02-12 13:02:30|32.03|31.87|32.03|31.87|32.04|31.88|32.03|31.87|3
1739365360000|2025-02-12 13:02:40|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1739365380000|2025-02-12 13:03:00|32.03|31.87|32.02|31.86|32.05|31.89|32.02|31.86|7
1739365390000|2025-02-12 13:03:10|32.01|31.85|32|31.84|32.01|31.85|32|31.84|10
1739365400000|2025-02-12 13:03:20|32.01|31.85|31.99|31.83|32.01|31.85|31.99|31.83|7
1739365410000|2025-02-12 13:03:30|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|5
1739365420000|2025-02-12 13:03:40|32|31.84|31.99|31.83|32|31.84|31.98|31.82|5
1739365430000|2025-02-12 13:03:50|32|31.84|31.97|31.81|32|31.84|31.97|31.81|6
1739365450000|2025-02-12 13:04:10|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|4
1739365460000|2025-02-12 13:04:20|31.99|31.83|31.99|31.83|32|31.84|31.99|31.83|3
1739365470000|2025-02-12 13:04:30|32|31.84|31.99|31.83|32.01|31.85|31.99|31.83|4
1739365480000|2025-02-12 13:04:40|31.98|31.82|31.98|31.82|31.99|31.83|31.98|31.82|3
1739365490000|2025-02-12 13:04:50|31.99|31.83|32.01|31.85|32.02|31.86|31.99|31.83|6
1739365500000|2025-02-12 13:05:00|31.99|31.83|32|31.84|32|31.84|31.99|31.83|6
1739365510000|2025-02-12 13:05:10|31.99|31.83|32.02|31.86|32.03|31.87|31.99|31.83|8
1739365520000|2025-02-12 13:05:20|32.04|31.88|32.02|31.86|32.04|31.88|32.01|31.85|5
1739365530000|2025-02-12 13:05:30|32.01|31.85|31.98|31.82|32.01|31.85|31.98|31.82|8
1739365540000|2025-02-12 13:05:40|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1739365550000|2025-02-12 13:05:50|31.99|31.83|31.98|31.82|32|31.84|31.98|31.82|4
1739365570000|2025-02-12 13:06:10|32.02|31.86|32.02|31.86|32.03|31.87|32.02|31.86|5
1739365580000|2025-02-12 13:06:20|32.04|31.88|32.03|31.87|32.04|31.88|32.02|31.86|8
1739365590000|2025-02-12 13:06:30|32.04|31.88|32.03|31.87|32.05|31.89|32.03|31.87|5
1739365600000|2025-02-12 13:06:40|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|2
1739365610000|2025-02-12 13:06:50|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|8
1739365620000|2025-02-12 13:07:00|32.02|31.86|32.02|31.86|32.03|31.87|32.02|31.86|3
1739365630000|2025-02-12 13:07:10|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|4
1739365640000|2025-02-12 13:07:20|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|9
1739365650000|2025-02-12 13:07:30|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|5
1739365660000|2025-02-12 13:07:40|32.04|31.88|32.05|31.89|32.06|31.9|32.04|31.88|8
1739365670000|2025-02-12 13:07:50|32.04|31.88|32.06|31.9|32.07|31.91|32.04|31.88|4
1739365680000|2025-02-12 13:08:00|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|2
1739365690000|2025-02-12 13:08:10|32.05|31.89|32.06|31.9|32.06|31.9|32.04|31.88|4
1739365700000|2025-02-12 13:08:20|32.07|31.91|32.07|31.91|32.08|31.92|32.07|31.91|3
1739365710000|2025-02-12 13:08:30|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|1
1739365720000|2025-02-12 13:08:40|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|1
1739365730000|2025-02-12 13:08:50|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|1
1739365740000|2025-02-12 13:09:00|32.03|31.87|32.03|31.87|32.04|31.88|32.03|31.87|3
1739365750000|2025-02-12 13:09:10|32.01|31.85|32.01|31.85|32.02|31.86|32.01|31.85|5
1739365770000|2025-02-12 13:09:30|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|2
1739365780000|2025-02-12 13:09:40|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|3
1739365790000|2025-02-12 13:09:50|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1739365800000|2025-02-12 13:10:00|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|3
1739365810000|2025-02-12 13:10:10|31.98|31.82|31.98|31.82|31.99|31.83|31.97|31.81|7
1739365820000|2025-02-12 13:10:20|31.97|31.81|31.98|31.82|31.98|31.82|31.96|31.8|3
1739365830000|2025-02-12 13:10:30|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1739365840000|2025-02-12 13:10:40|31.98|31.82|31.98|31.82|31.99|31.83|31.98|31.82|5
1739365850000|2025-02-12 13:10:50|31.99|31.83|32|31.84|32|31.84|31.99|31.83|4
1739365860000|2025-02-12 13:11:00|31.99|31.83|32.01|31.85|32.02|31.86|31.99|31.83|6
1739365870000|2025-02-12 13:11:10|32.02|31.86|32.05|31.89|32.05|31.89|32.01|31.85|11
1739365880000|2025-02-12 13:11:20|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|8
1739365890000|2025-02-12 13:11:30|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|3
1739365900000|2025-02-12 13:11:40|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|5
1739365910000|2025-02-12 13:11:50|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|2
1739365920000|2025-02-12 13:12:00|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|4
1739365930000|2025-02-12 13:12:10|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|4
1739365940000|2025-02-12 13:12:20|32.06|31.9|32.06|31.9|32.07|31.91|32.04|31.88|8
1739365970000|2025-02-12 13:12:50|32.07|31.91|32.06|31.9|32.07|31.91|32.06|31.9|4
1739365980000|2025-02-12 13:13:00|32.05|31.89|32.05|31.89|32.06|31.9|32.05|31.89|9
1739365990000|2025-02-12 13:13:10|32.06|31.9|32.07|31.91|32.07|31.91|32.06|31.9|4
1739366000000|2025-02-12 13:13:20|32.06|31.9|32.05|31.89|32.07|31.91|32.04|31.88|10
1739366010000|2025-02-12 13:13:30|32.04|31.88|32.08|31.92|32.08|31.92|32.04|31.88|6
1739366020000|2025-02-12 13:13:40|32.09|31.93|32.09|31.93|32.1|31.94|32.09|31.93|7
1739366030000|2025-02-12 13:13:50|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|2
1739366040000|2025-02-12 13:14:00|32.09|31.93|32.08|31.92|32.09|31.93|32.08|31.92|4
1739366050000|2025-02-12 13:14:10|32.07|31.91|32.07|31.91|32.08|31.92|32.07|31.91|5
1739366060000|2025-02-12 13:14:20|32.08|31.92|32.08|31.92|32.09|31.93|32.08|31.92|3
1739366070000|2025-02-12 13:14:30|32.09|31.93|32.1|31.94|32.11|31.95|32.08|31.92|7
1739366080000|2025-02-12 13:14:40|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|1
1739366090000|2025-02-12 13:14:50|32.07|31.91|32.07|31.91|32.08|31.92|32.07|31.91|3
1739366100000|2025-02-12 13:15:00|32.09|31.93|32.1|31.94|32.11|31.95|32.09|31.93|8
1739366110000|2025-02-12 13:15:10|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|3
1739366120000|2025-02-12 13:15:20|32.15|31.99|32.15|31.99|32.15|31.99|32.14|31.98|7
1739366130000|2025-02-12 13:15:30|32.16|32|32.17|32.01|32.18|32.02|32.16|32|6
1739366140000|2025-02-12 13:15:40|32.16|32|32.16|32|32.17|32.01|32.16|32|5
1739366150000|2025-02-12 13:15:50|32.18|32.02|32.18|32.02|32.18|32.02|32.17|32.01|3
1739366160000|2025-02-12 13:16:00|32.19|32.03|32.19|32.03|32.2|32.04|32.19|32.03|5
1739366170000|2025-02-12 13:16:10|32.2|32.04|32.21|32.05|32.22|32.06|32.19|32.03|11
1739366180000|2025-02-12 13:16:20|32.22|32.06|32.26|32.1|32.26|32.1|32.21|32.05|10
1739366190000|2025-02-12 13:16:30|32.25|32.09|32.3|32.14|32.3|32.14|32.25|32.09|6
1739366200000|2025-02-12 13:16:40|32.29|32.13|32.28|32.12|32.29|32.13|32.26|32.1|11
1739366210000|2025-02-12 13:16:50|32.29|32.13|32.3|32.14|32.31|32.15|32.28|32.12|10
1739366220000|2025-02-12 13:17:00|32.31|32.15|32.31|32.15|32.32|32.16|32.3|32.14|5
1739366230000|2025-02-12 13:17:10|32.32|32.16|32.33|32.17|32.35|32.19|32.32|32.16|10
1739366240000|2025-02-12 13:17:20|32.34|32.18|32.3|32.14|32.34|32.18|32.3|32.14|5
1739366250000|2025-02-12 13:17:30|32.31|32.15|32.3|32.14|32.31|32.15|32.29|32.13|10
1739366260000|2025-02-12 13:17:40|32.31|32.15|32.3|32.14|32.31|32.15|32.28|32.12|12
1739366270000|2025-02-12 13:17:50|32.29|32.13|32.28|32.12|32.29|32.13|32.28|32.12|6
1739366280000|2025-02-12 13:18:00|32.29|32.13|32.29|32.13|32.31|32.15|32.28|32.12|12
1739366290000|2025-02-12 13:18:10|32.28|32.12|32.31|32.15|32.31|32.15|32.28|32.12|4
1739366300000|2025-02-12 13:18:20|32.3|32.14|32.3|32.14|32.31|32.15|32.3|32.14|9
1739366320000|2025-02-12 13:18:40|32.28|32.12|32.3|32.14|32.31|32.15|32.28|32.12|6
1739366330000|2025-02-12 13:18:50|32.31|32.15|32.33|32.17|32.34|32.18|32.31|32.15|5
1739366340000|2025-02-12 13:19:00|32.34|32.18|32.35|32.19|32.36|32.2|32.34|32.18|6
1739366350000|2025-02-12 13:19:10|32.36|32.2|32.35|32.19|32.36|32.2|32.34|32.18|4
1739366360000|2025-02-12 13:19:20|32.34|32.18|32.37|32.21|32.39|32.23|32.34|32.18|7
1739366370000|2025-02-12 13:19:30|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|2
1739366380000|2025-02-12 13:19:40|32.36|32.2|32.36|32.2|32.37|32.21|32.35|32.19|11
1739366390000|2025-02-12 13:19:50|32.37|32.21|32.39|32.23|32.39|32.23|32.36|32.2|9
1739366400000|2025-02-12 13:20:00|32.4|32.24|32.43|32.27|32.43|32.27|32.4|32.24|6
1739366410000|2025-02-12 13:20:10|32.44|32.28|32.4|32.24|32.44|32.28|32.39|32.23|11
1739366420000|2025-02-12 13:20:20|32.39|32.23|32.42|32.26|32.42|32.26|32.39|32.23|8
1739366430000|2025-02-12 13:20:30|32.43|32.27|32.42|32.26|32.43|32.27|32.41|32.25|6
1739366440000|2025-02-12 13:20:40|32.41|32.25|32.43|32.27|32.43|32.27|32.4|32.24|9
1739366450000|2025-02-12 13:20:50|32.42|32.26|32.42|32.26|32.43|32.27|32.41|32.25|7
1739366460000|2025-02-12 13:21:00|32.41|32.25|32.42|32.26|32.42|32.26|32.41|32.25|6
1739366470000|2025-02-12 13:21:10|32.43|32.27|32.43|32.27|32.45|32.29|32.43|32.27|9
1739366480000|2025-02-12 13:21:20|32.42|32.26|32.42|32.26|32.44|32.28|32.42|32.26|7
1739366490000|2025-02-12 13:21:30|32.43|32.27|32.45|32.29|32.45|32.29|32.43|32.27|5
1739366500000|2025-02-12 13:21:40|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|1
1739366520000|2025-02-12 13:22:00|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739366530000|2025-02-12 13:22:10|32.46|32.3|32.47|32.31|32.48|32.32|32.46|32.3|8
1739366540000|2025-02-12 13:22:20|32.48|32.32|32.51|32.35|32.52|32.36|32.46|32.3|13
1739366550000|2025-02-12 13:22:30|32.52|32.36|32.53|32.37|32.54|32.38|32.52|32.36|8
1739366560000|2025-02-12 13:22:40|32.54|32.38|32.57|32.41|32.58|32.42|32.53|32.37|8
1739366570000|2025-02-12 13:22:50|32.56|32.4|32.58|32.42|32.6|32.44|32.56|32.4|11
1739366580000|2025-02-12 13:23:00|32.57|32.41|32.59|32.43|32.6|32.44|32.57|32.41|5
1739366590000|2025-02-12 13:23:10|32.58|32.42|32.58|32.42|32.59|32.43|32.58|32.42|7
1739366600000|2025-02-12 13:23:20|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|3
1739366610000|2025-02-12 13:23:30|32.6|32.44|32.52|32.36|32.6|32.44|32.51|32.35|9
1739366620000|2025-02-12 13:23:40|32.51|32.35|32.47|32.31|32.51|32.35|32.46|32.3|10
1739366630000|2025-02-12 13:23:50|32.48|32.32|32.49|32.33|32.5|32.34|32.46|32.3|8
1739366640000|2025-02-12 13:24:00|32.48|32.32|32.49|32.33|32.52|32.36|32.48|32.32|10
1739366650000|2025-02-12 13:24:10|32.5|32.34|32.46|32.3|32.5|32.34|32.46|32.3|10
1739366660000|2025-02-12 13:24:20|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|8
1739366670000|2025-02-12 13:24:30|32.42|32.26|32.44|32.28|32.46|32.3|32.42|32.26|10
1739366680000|2025-02-12 13:24:40|32.45|32.29|32.48|32.32|32.48|32.32|32.44|32.28|8
1739366690000|2025-02-12 13:24:50|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|6
1739366700000|2025-02-12 13:25:00|32.51|32.35|32.5|32.34|32.51|32.35|32.49|32.33|8
1739366710000|2025-02-12 13:25:10|32.51|32.35|32.5|32.34|32.52|32.36|32.49|32.33|13
1739366720000|2025-02-12 13:25:20|32.49|32.33|32.5|32.34|32.5|32.34|32.47|32.31|10
1739366730000|2025-02-12 13:25:30|32.51|32.35|32.5|32.34|32.51|32.35|32.49|32.33|8
1739366740000|2025-02-12 13:25:40|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|7
1739366750000|2025-02-12 13:25:50|32.5|32.34|32.51|32.35|32.51|32.35|32.48|32.32|8
1739366770000|2025-02-12 13:26:10|32.5|32.34|32.51|32.35|32.52|32.36|32.5|32.34|6
1739366780000|2025-02-12 13:26:20|32.52|32.36|32.53|32.37|32.53|32.37|32.5|32.34|6
1739366790000|2025-02-12 13:26:30|32.52|32.36|32.52|32.36|32.52|32.36|32.5|32.34|5
1739366800000|2025-02-12 13:26:40|32.51|32.35|32.52|32.36|32.52|32.36|32.5|32.34|11
1739366810000|2025-02-12 13:26:50|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|5
1739366820000|2025-02-12 13:27:00|32.52|32.36|32.54|32.38|32.54|32.38|32.51|32.35|7
1739366830000|2025-02-12 13:27:10|32.53|32.37|32.54|32.38|32.54|32.38|32.52|32.36|6
1739366840000|2025-02-12 13:27:20|32.53|32.37|32.48|32.32|32.53|32.37|32.48|32.32|6
1739366850000|2025-02-12 13:27:30|32.49|32.33|32.51|32.35|32.52|32.36|32.49|32.33|5
1739366860000|2025-02-12 13:27:40|32.5|32.34|32.51|32.35|32.52|32.36|32.5|32.34|6
1739366870000|2025-02-12 13:27:50|32.52|32.36|32.52|32.36|32.53|32.37|32.51|32.35|9
1739366880000|2025-02-12 13:28:00|32.51|32.35|32.45|32.29|32.51|32.35|32.45|32.29|15
1739366890000|2025-02-12 13:28:10|32.46|32.3|32.43|32.27|32.46|32.3|32.43|32.27|8
1739366900000|2025-02-12 13:28:20|32.44|32.28|32.43|32.27|32.44|32.28|32.42|32.26|6
1739366910000|2025-02-12 13:28:30|32.42|32.26|32.39|32.23|32.43|32.27|32.39|32.23|5
1739366920000|2025-02-12 13:28:40|32.4|32.24|32.39|32.23|32.4|32.24|32.38|32.22|10
1739366930000|2025-02-12 13:28:50|32.4|32.24|32.39|32.23|32.41|32.25|32.39|32.23|7
1739366940000|2025-02-12 13:29:00|32.38|32.22|32.38|32.22|32.41|32.25|32.38|32.22|11
1739366950000|2025-02-12 13:29:10|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|5
1739366970000|2025-02-12 13:29:30|32.35|32.19|32.36|32.2|32.37|32.21|32.35|32.19|6
1739366980000|2025-02-12 13:29:40|32.35|32.19|32.38|32.22|32.38|32.22|32.35|32.19|4
1739366990000|2025-02-12 13:29:50|32.39|32.23|32.39|32.23|32.4|32.24|32.37|32.21|7
1739367000000|2025-02-12 13:30:00|32.38|32.22|32.15|31.99|32.38|32.22|32.15|31.99|18
1739367010000|2025-02-12 13:30:10|32.18|32.02|31.95|31.79|32.18|32.02|31.95|31.79|15
1739367020000|2025-02-12 13:30:20|31.94|31.78|31.6|31.44|31.94|31.78|31.59|31.43|22
1739367030000|2025-02-12 13:30:30|31.62|31.46|31.86|31.7|31.86|31.7|31.56|31.4|24
1739367040000|2025-02-12 13:30:40|31.88|31.72|31.74|31.58|31.92|31.76|31.68|31.52|20
1739367050000|2025-02-12 13:30:50|31.72|31.56|31.74|31.58|31.81|31.65|31.69|31.53|16
1739367060000|2025-02-12 13:31:00|31.76|31.6|31.73|31.57|31.79|31.63|31.7|31.54|17
1739367070000|2025-02-12 13:31:10|31.76|31.6|31.72|31.56|31.82|31.66|31.71|31.55|21
1739367080000|2025-02-12 13:31:20|31.71|31.55|31.66|31.5|31.76|31.6|31.66|31.5|20
1739367090000|2025-02-12 13:31:30|31.67|31.51|31.68|31.52|31.78|31.62|31.6|31.44|20
1739367100000|2025-02-12 13:31:40|31.66|31.5|31.65|31.49|31.71|31.55|31.65|31.49|11
1739367110000|2025-02-12 13:31:50|31.66|31.5|31.6|31.44|31.66|31.5|31.57|31.41|12
1739367120000|2025-02-12 13:32:00|31.62|31.46|31.59|31.43|31.64|31.48|31.51|31.35|21
1739367130000|2025-02-12 13:32:10|31.58|31.42|31.51|31.35|31.59|31.43|31.47|31.31|17
1739367140000|2025-02-12 13:32:20|31.48|31.32|31.3|31.14|31.5|31.34|31.28|31.12|22
1739367150000|2025-02-12 13:32:30|31.32|31.16|31.48|31.32|31.54|31.38|31.28|31.12|22
1739367160000|2025-02-12 13:32:40|31.47|31.31|31.52|31.36|31.52|31.36|31.39|31.23|14
1739367170000|2025-02-12 13:32:50|31.53|31.37|31.48|31.32|31.57|31.41|31.4|31.24|25
1739367180000|2025-02-12 13:33:00|31.44|31.28|31.47|31.31|31.5|31.34|31.41|31.25|15
1739367190000|2025-02-12 13:33:10|31.44|31.28|31.6|31.44|31.61|31.45|31.41|31.25|19
1739367200000|2025-02-12 13:33:20|31.59|31.43|31.59|31.43|31.62|31.46|31.53|31.37|17
1739367210000|2025-02-12 13:33:30|31.57|31.41|31.55|31.39|31.61|31.45|31.55|31.39|13
1739367220000|2025-02-12 13:33:40|31.52|31.36|31.57|31.41|31.62|31.46|31.51|31.35|24
1739367230000|2025-02-12 13:33:50|31.58|31.42|31.57|31.41|31.65|31.49|31.54|31.38|17
1739367240000|2025-02-12 13:34:00|31.58|31.42|31.58|31.42|31.62|31.46|31.53|31.37|14
1739367250000|2025-02-12 13:34:10|31.57|31.41|31.52|31.36|31.65|31.49|31.51|31.35|14
1739367260000|2025-02-12 13:34:20|31.54|31.38|31.55|31.39|31.66|31.5|31.51|31.35|19
1739367270000|2025-02-12 13:34:30|31.56|31.4|31.57|31.41|31.64|31.48|31.56|31.4|18
1739367280000|2025-02-12 13:34:40|31.56|31.4|31.46|31.3|31.56|31.4|31.46|31.3|10
1739367290000|2025-02-12 13:34:50|31.45|31.29|31.35|31.19|31.45|31.29|31.35|31.19|16
1739367300000|2025-02-12 13:35:00|31.36|31.2|31.38|31.22|31.4|31.24|31.34|31.18|16
1739367310000|2025-02-12 13:35:10|31.36|31.2|31.35|31.19|31.37|31.21|31.33|31.17|14
1739367320000|2025-02-12 13:35:20|31.34|31.18|31.3|31.14|31.34|31.18|31.27|31.11|14
1739367330000|2025-02-12 13:35:30|31.31|31.15|31.32|31.16|31.34|31.18|31.31|31.15|8
1739367340000|2025-02-12 13:35:40|31.31|31.15|31.35|31.19|31.37|31.21|31.27|31.11|18
1739367350000|2025-02-12 13:35:50|31.4|31.24|31.78|31.62|31.93|31.77|31.4|31.24|24
1739367360000|2025-02-12 13:36:00|31.73|31.57|31.47|31.31|31.76|31.6|31.47|31.31|24
1739367370000|2025-02-12 13:36:10|31.48|31.32|31.45|31.29|31.48|31.32|31.4|31.24|21
1739367380000|2025-02-12 13:36:20|31.44|31.28|31.29|31.13|31.44|31.28|31.21|31.05|21
1739367390000|2025-02-12 13:36:30|31.28|31.12|31.3|31.14|31.35|31.19|31.28|31.12|14
1739367400000|2025-02-12 13:36:40|31.28|31.12|31.29|31.13|31.34|31.18|31.25|31.09|17
1739367410000|2025-02-12 13:36:50|31.28|31.12|31.31|31.15|31.39|31.23|31.28|31.12|23
1739367420000|2025-02-12 13:37:00|31.32|31.16|31.25|31.09|31.34|31.18|31.23|31.07|19
1739367430000|2025-02-12 13:37:10|31.24|31.08|31.12|30.96|31.24|31.08|31.1|30.94|15
1739367440000|2025-02-12 13:37:20|31.15|30.99|31.18|31.02|31.25|31.09|31.15|30.99|18
1739367450000|2025-02-12 13:37:30|31.19|31.03|31.15|30.99|31.25|31.09|31.15|30.99|20
1739367460000|2025-02-12 13:37:40|31.16|31|31.18|31.02|31.25|31.09|31.16|31|15
1739367470000|2025-02-12 13:37:50|31.16|31|31.14|30.98|31.18|31.02|31.14|30.98|13
1739367480000|2025-02-12 13:38:00|31.13|30.97|31.03|30.87|31.14|30.98|31.03|30.87|20
1739367490000|2025-02-12 13:38:10|31.02|30.86|31.1|30.94|31.11|30.95|30.99|30.83|14
1739367500000|2025-02-12 13:38:20|31.09|30.93|31.05|30.89|31.09|30.93|31.03|30.87|23
1739367510000|2025-02-12 13:38:30|31.02|30.86|31.03|30.87|31.03|30.87|30.99|30.83|11
1739367520000|2025-02-12 13:38:40|31.04|30.88|31.09|30.93|31.11|30.95|31.04|30.88|19
1739367530000|2025-02-12 13:38:50|31.11|30.95|31.18|31.02|31.19|31.03|31.11|30.95|15
1739367540000|2025-02-12 13:39:00|31.2|31.04|31.18|31.02|31.24|31.08|31.16|31|16
1739367550000|2025-02-12 13:39:10|31.16|31|31.23|31.07|31.24|31.08|31.1|30.94|24
1739367560000|2025-02-12 13:39:20|31.22|31.06|31.13|30.97|31.22|31.06|31.13|30.97|21
1739367570000|2025-02-12 13:39:30|31.11|30.95|31.17|31.01|31.19|31.03|31.09|30.93|11
1739367580000|2025-02-12 13:39:40|31.18|31.02|31.19|31.03|31.22|31.06|31.12|30.96|19
1739367590000|2025-02-12 13:39:50|31.18|31.02|31.1|30.94|31.2|31.04|31.1|30.94|15
1739367600000|2025-02-12 13:40:00|31.11|30.95|31.12|30.96|31.16|31|31.11|30.95|12
1739367610000|2025-02-12 13:40:10|31.13|30.97|31.17|31.01|31.19|31.03|31.09|30.93|20
1739367620000|2025-02-12 13:40:20|31.19|31.03|31.2|31.04|31.23|31.07|31.12|30.96|23
1739367630000|2025-02-12 13:40:30|31.21|31.05|31.11|30.95|31.21|31.05|31.1|30.94|11
1739367640000|2025-02-12 13:40:40|31.12|30.96|31.11|30.95|31.22|31.06|31.1|30.94|19
1739367650000|2025-02-12 13:40:50|31.1|30.94|31.11|30.95|31.14|30.98|31.09|30.93|13
1739367660000|2025-02-12 13:41:00|31.13|30.97|31.09|30.93|31.14|30.98|31.07|30.91|12
1739367670000|2025-02-12 13:41:10|31.1|30.94|31.03|30.87|31.1|30.94|31.03|30.87|16
1739367680000|2025-02-12 13:41:20|31.02|30.86|31|30.84|31.05|30.89|31|30.84|12
1739367690000|2025-02-12 13:41:30|30.99|30.83|31|30.84|31.02|30.86|30.97|30.81|12
1739367700000|2025-02-12 13:41:40|30.98|30.82|31.11|30.95|31.11|30.95|30.98|30.82|14
1739367710000|2025-02-12 13:41:50|31.12|30.96|31.15|30.99|31.17|31.01|31.12|30.96|12
1739367720000|2025-02-12 13:42:00|31.16|31|31.12|30.96|31.16|31|31.07|30.91|22
1739367730000|2025-02-12 13:42:10|31.11|30.95|31.08|30.92|31.11|30.95|31.02|30.86|12
1739367740000|2025-02-12 13:42:20|31.1|30.94|31.21|31.05|31.21|31.05|31.09|30.93|18
1739367750000|2025-02-12 13:42:30|31.22|31.06|31.16|31|31.23|31.07|31.16|31|13
1739367760000|2025-02-12 13:42:40|31.18|31.02|31.31|31.15|31.31|31.15|31.18|31.02|10
1739367770000|2025-02-12 13:42:50|31.33|31.17|31.35|31.19|31.35|31.19|31.31|31.15|11
1739367780000|2025-02-12 13:43:00|31.34|31.18|31.35|31.19|31.37|31.21|31.31|31.15|13
1739367790000|2025-02-12 13:43:10|31.32|31.16|31.26|31.1|31.32|31.16|31.23|31.07|15
1739367800000|2025-02-12 13:43:20|31.28|31.12|31.35|31.19|31.37|31.21|31.27|31.11|12
1739367810000|2025-02-12 13:43:30|31.37|31.21|31.43|31.27|31.46|31.3|31.37|31.21|12
1739367820000|2025-02-12 13:43:40|31.44|31.28|31.44|31.28|31.48|31.32|31.42|31.26|10
1739367830000|2025-02-12 13:43:50|31.47|31.31|31.53|31.37|31.53|31.37|31.46|31.3|15
1739367840000|2025-02-12 13:44:00|31.52|31.36|31.51|31.35|31.53|31.37|31.46|31.3|14
1739367850000|2025-02-12 13:44:10|31.5|31.34|31.5|31.34|31.55|31.39|31.5|31.34|14
1739367860000|2025-02-12 13:44:20|31.49|31.33|31.37|31.21|31.49|31.33|31.37|31.21|15
1739367870000|2025-02-12 13:44:30|31.36|31.2|31.38|31.22|31.38|31.22|31.32|31.16|11
1739367880000|2025-02-12 13:44:40|31.39|31.23|31.45|31.29|31.47|31.31|31.39|31.23|15
1739367890000|2025-02-12 13:44:50|31.44|31.28|31.43|31.27|31.45|31.29|31.42|31.26|13
1739367900000|2025-02-12 13:45:00|31.44|31.28|31.42|31.26|31.44|31.28|31.39|31.23|16
1739367910000|2025-02-12 13:45:10|31.41|31.25|31.37|31.21|31.42|31.26|31.37|31.21|11
1739367920000|2025-02-12 13:45:20|31.35|31.19|31.34|31.18|31.36|31.2|31.33|31.17|13
1739367930000|2025-02-12 13:45:30|31.37|31.21|31.43|31.27|31.43|31.27|31.35|31.19|15
1739367940000|2025-02-12 13:45:40|31.42|31.26|31.39|31.23|31.43|31.27|31.39|31.23|13
1739367950000|2025-02-12 13:45:50|31.38|31.22|31.5|31.34|31.5|31.34|31.38|31.22|13
1739367960000|2025-02-12 13:46:00|31.51|31.35|31.5|31.34|31.53|31.37|31.48|31.32|14
1739367970000|2025-02-12 13:46:10|31.51|31.35|31.53|31.37|31.55|31.39|31.49|31.33|13
1739367980000|2025-02-12 13:46:20|31.55|31.39|31.53|31.37|31.55|31.39|31.49|31.33|15
1739367990000|2025-02-12 13:46:30|31.54|31.38|31.53|31.37|31.55|31.39|31.52|31.36|10
1739368000000|2025-02-12 13:46:40|31.52|31.36|31.53|31.37|31.55|31.39|31.52|31.36|8
1739368010000|2025-02-12 13:46:50|31.52|31.36|31.59|31.43|31.59|31.43|31.52|31.36|9
1739368020000|2025-02-12 13:47:00|31.58|31.42|31.67|31.51|31.68|31.52|31.56|31.4|13
1739368030000|2025-02-12 13:47:10|31.68|31.52|31.71|31.55|31.73|31.57|31.68|31.52|13
1739368040000|2025-02-12 13:47:20|31.7|31.54|31.67|31.51|31.72|31.56|31.67|31.51|14
1739368050000|2025-02-12 13:47:30|31.68|31.52|31.65|31.49|31.68|31.52|31.6|31.44|13
1739368060000|2025-02-12 13:47:40|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|16
1739368070000|2025-02-12 13:47:50|31.7|31.54|31.75|31.59|31.78|31.62|31.7|31.54|12
1739368080000|2025-02-12 13:48:00|31.74|31.58|31.61|31.45|31.76|31.6|31.61|31.45|19
1739368090000|2025-02-12 13:48:10|31.63|31.47|31.71|31.55|31.73|31.57|31.63|31.47|11
1739368100000|2025-02-12 13:48:20|31.7|31.54|31.68|31.52|31.71|31.55|31.67|31.51|9
1739368110000|2025-02-12 13:48:30|31.71|31.55|31.6|31.44|31.71|31.55|31.6|31.44|16
1739368120000|2025-02-12 13:48:40|31.58|31.42|31.54|31.38|31.6|31.44|31.51|31.35|12
1739368130000|2025-02-12 13:48:50|31.55|31.39|31.54|31.38|31.56|31.4|31.51|31.35|13
1739368140000|2025-02-12 13:49:00|31.55|31.39|31.55|31.39|31.59|31.43|31.54|31.38|17
1739368150000|2025-02-12 13:49:10|31.56|31.4|31.52|31.36|31.56|31.4|31.52|31.36|14
1739368160000|2025-02-12 13:49:20|31.51|31.35|31.52|31.36|31.53|31.37|31.48|31.32|16
1739368170000|2025-02-12 13:49:30|31.53|31.37|31.56|31.4|31.56|31.4|31.51|31.35|12
1739368180000|2025-02-12 13:49:40|31.57|31.41|31.58|31.42|31.59|31.43|31.56|31.4|12
1739368190000|2025-02-12 13:49:50|31.59|31.43|31.56|31.4|31.59|31.43|31.54|31.38|7
1739368200000|2025-02-12 13:50:00|31.55|31.39|31.6|31.44|31.61|31.45|31.54|31.38|14
1739368210000|2025-02-12 13:50:10|31.61|31.45|31.57|31.41|31.62|31.46|31.57|31.41|12
1739368230000|2025-02-12 13:50:30|31.52|31.36|31.51|31.35|31.53|31.37|31.51|31.35|4
1739368240000|2025-02-12 13:50:40|31.5|31.34|31.49|31.33|31.51|31.35|31.49|31.33|7
1739368250000|2025-02-12 13:50:50|31.5|31.34|31.43|31.27|31.5|31.34|31.42|31.26|10
1739368260000|2025-02-12 13:51:00|31.45|31.29|31.46|31.3|31.51|31.35|31.44|31.28|17
1739368270000|2025-02-12 13:51:10|31.48|31.32|31.45|31.29|31.49|31.33|31.45|31.29|10
1739368280000|2025-02-12 13:51:20|31.44|31.28|31.49|31.33|31.49|31.33|31.43|31.27|13
1739368290000|2025-02-12 13:51:30|31.48|31.32|31.5|31.34|31.5|31.34|31.47|31.31|13
1739368300000|2025-02-12 13:51:40|31.49|31.33|31.48|31.32|31.49|31.33|31.46|31.3|14
1739368310000|2025-02-12 13:51:50|31.49|31.33|31.46|31.3|31.5|31.34|31.45|31.29|15
1739368320000|2025-02-12 13:52:00|31.47|31.31|31.46|31.3|31.47|31.31|31.42|31.26|15
1739368330000|2025-02-12 13:52:10|31.45|31.29|31.46|31.3|31.46|31.3|31.42|31.26|13
1739368340000|2025-02-12 13:52:20|31.47|31.31|31.51|31.35|31.52|31.36|31.46|31.3|21
1739368350000|2025-02-12 13:52:30|31.52|31.36|31.48|31.32|31.52|31.36|31.46|31.3|10
1739368360000|2025-02-12 13:52:40|31.49|31.33|31.46|31.3|31.5|31.34|31.45|31.29|17
1739368370000|2025-02-12 13:52:50|31.47|31.31|31.48|31.32|31.48|31.32|31.45|31.29|10
1739368380000|2025-02-12 13:53:00|31.49|31.33|31.46|31.3|31.49|31.33|31.46|31.3|11
1739368390000|2025-02-12 13:53:10|31.47|31.31|31.44|31.28|31.48|31.32|31.44|31.28|11
1739368400000|2025-02-12 13:53:20|31.43|31.27|31.4|31.24|31.45|31.29|31.4|31.24|15
1739368410000|2025-02-12 13:53:30|31.42|31.26|31.43|31.27|31.46|31.3|31.39|31.23|17
1739368420000|2025-02-12 13:53:40|31.42|31.26|31.48|31.32|31.48|31.32|31.42|31.26|12
1739368430000|2025-02-12 13:53:50|31.46|31.3|31.49|31.33|31.49|31.33|31.46|31.3|8
1739368440000|2025-02-12 13:54:00|31.48|31.32|31.53|31.37|31.53|31.37|31.45|31.29|18
1739368450000|2025-02-12 13:54:10|31.52|31.36|31.53|31.37|31.53|31.37|31.51|31.35|11
1739368460000|2025-02-12 13:54:20|31.52|31.36|31.5|31.34|31.52|31.36|31.48|31.32|8
1739368470000|2025-02-12 13:54:30|31.51|31.35|31.52|31.36|31.54|31.38|31.51|31.35|5
1739368480000|2025-02-12 13:54:40|31.54|31.38|31.57|31.41|31.57|31.41|31.52|31.36|9
1739368490000|2025-02-12 13:54:50|31.56|31.4|31.54|31.38|31.57|31.41|31.54|31.38|6
1739368500000|2025-02-12 13:55:00|31.52|31.36|31.56|31.4|31.59|31.43|31.52|31.36|12
1739368510000|2025-02-12 13:55:10|31.55|31.39|31.56|31.4|31.57|31.41|31.54|31.38|9
1739368520000|2025-02-12 13:55:20|31.57|31.41|31.61|31.45|31.61|31.45|31.56|31.4|13
1739368530000|2025-02-12 13:55:30|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|8
1739368540000|2025-02-12 13:55:40|31.62|31.46|31.65|31.49|31.65|31.49|31.61|31.45|8
1739368550000|2025-02-12 13:55:50|31.66|31.5|31.66|31.5|31.67|31.51|31.64|31.48|8
1739368560000|2025-02-12 13:56:00|31.67|31.51|31.69|31.53|31.71|31.55|31.67|31.51|12
1739368570000|2025-02-12 13:56:10|31.7|31.54|31.7|31.54|31.71|31.55|31.69|31.53|10
1739368580000|2025-02-12 13:56:20|31.69|31.53|31.71|31.55|31.71|31.55|31.67|31.51|8
1739368590000|2025-02-12 13:56:30|31.72|31.56|31.74|31.58|31.75|31.59|31.71|31.55|13
1739368600000|2025-02-12 13:56:40|31.75|31.59|31.73|31.57|31.75|31.59|31.72|31.56|11
1739368610000|2025-02-12 13:56:50|31.72|31.56|31.73|31.57|31.73|31.57|31.71|31.55|6
1739368620000|2025-02-12 13:57:00|31.72|31.56|31.72|31.56|31.73|31.57|31.69|31.53|12
1739368630000|2025-02-12 13:57:10|31.71|31.55|31.69|31.53|31.71|31.55|31.67|31.51|8
1739368640000|2025-02-12 13:57:20|31.68|31.52|31.72|31.56|31.73|31.57|31.67|31.51|13
1739368650000|2025-02-12 13:57:30|31.71|31.55|31.68|31.52|31.71|31.55|31.67|31.51|7
1739368660000|2025-02-12 13:57:40|31.67|31.51|31.62|31.46|31.67|31.51|31.62|31.46|6
1739368670000|2025-02-12 13:57:50|31.61|31.45|31.65|31.49|31.65|31.49|31.61|31.45|9
1739368680000|2025-02-12 13:58:00|31.66|31.5|31.62|31.46|31.66|31.5|31.61|31.45|11
1739368690000|2025-02-12 13:58:10|31.63|31.47|31.61|31.45|31.63|31.47|31.61|31.45|9
1739368700000|2025-02-12 13:58:20|31.62|31.46|31.64|31.48|31.65|31.49|31.6|31.44|10
1739368710000|2025-02-12 13:58:30|31.65|31.49|31.62|31.46|31.65|31.49|31.6|31.44|10
1739368720000|2025-02-12 13:58:40|31.61|31.45|31.6|31.44|31.62|31.46|31.6|31.44|5
1739368730000|2025-02-12 13:58:50|31.61|31.45|31.61|31.45|31.62|31.46|31.6|31.44|6
1739368740000|2025-02-12 13:59:00|31.6|31.44|31.61|31.45|31.61|31.45|31.59|31.43|10
1739368750000|2025-02-12 13:59:10|31.62|31.46|31.61|31.45|31.63|31.47|31.6|31.44|8
1739368760000|2025-02-12 13:59:20|31.6|31.44|31.61|31.45|31.62|31.46|31.6|31.44|6
1739368770000|2025-02-12 13:59:30|31.62|31.46|31.59|31.43|31.62|31.46|31.59|31.43|6
1739368780000|2025-02-12 13:59:40|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|4
1739368790000|2025-02-12 13:59:50|31.6|31.44|31.6|31.44|31.62|31.46|31.6|31.44|7
1739368800000|2025-02-12 14:00:00|31.59|31.43|31.53|31.37|31.61|31.45|31.53|31.37|19
1739368810000|2025-02-12 14:00:10|31.52|31.36|31.54|31.38|31.54|31.38|31.51|31.35|7
1739368820000|2025-02-12 14:00:20|31.53|31.37|31.51|31.35|31.53|31.37|31.5|31.34|7
1739368830000|2025-02-12 14:00:30|31.5|31.34|31.5|31.34|31.51|31.35|31.48|31.32|10
1739368840000|2025-02-12 14:00:40|31.48|31.32|31.45|31.29|31.48|31.32|31.44|31.28|8
1739368850000|2025-02-12 14:00:50|31.44|31.28|31.48|31.32|31.49|31.33|31.44|31.28|9
1739368860000|2025-02-12 14:01:00|31.47|31.31|31.45|31.29|31.48|31.32|31.45|31.29|10
1739368870000|2025-02-12 14:01:10|31.46|31.3|31.38|31.22|31.46|31.3|31.38|31.22|11
1739368880000|2025-02-12 14:01:20|31.36|31.2|31.37|31.21|31.37|31.21|31.36|31.2|4
1739368890000|2025-02-12 14:01:30|31.38|31.22|31.41|31.25|31.41|31.25|31.38|31.22|11
1739368900000|2025-02-12 14:01:40|31.42|31.26|31.35|31.19|31.42|31.26|31.35|31.19|9
1739368910000|2025-02-12 14:01:50|31.36|31.2|31.34|31.18|31.36|31.2|31.34|31.18|6
1739368920000|2025-02-12 14:02:00|31.33|31.17|31.32|31.16|31.35|31.19|31.31|31.15|7
1739368930000|2025-02-12 14:02:10|31.33|31.17|31.36|31.2|31.37|31.21|31.33|31.17|8
1739368940000|2025-02-12 14:02:20|31.38|31.22|31.42|31.26|31.43|31.27|31.38|31.22|6
1739368950000|2025-02-12 14:02:30|31.43|31.27|31.45|31.29|31.45|31.29|31.43|31.27|7
1739368960000|2025-02-12 14:02:40|31.46|31.3|31.49|31.33|31.5|31.34|31.46|31.3|10
1739368970000|2025-02-12 14:02:50|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|8
1739368980000|2025-02-12 14:03:00|31.54|31.38|31.48|31.32|31.55|31.39|31.48|31.32|14
1739368990000|2025-02-12 14:03:10|31.49|31.33|31.45|31.29|31.49|31.33|31.45|31.29|9
1739369000000|2025-02-12 14:03:20|31.44|31.28|31.48|31.32|31.48|31.32|31.44|31.28|6
1739369010000|2025-02-12 14:03:30|31.49|31.33|31.48|31.32|31.51|31.35|31.48|31.32|5
1739369020000|2025-02-12 14:03:40|31.49|31.33|31.53|31.37|31.54|31.38|31.48|31.32|13
1739369030000|2025-02-12 14:03:50|31.52|31.36|31.52|31.36|31.54|31.38|31.52|31.36|8
1739369040000|2025-02-12 14:04:00|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|14
1739369050000|2025-02-12 14:04:10|31.57|31.41|31.56|31.4|31.58|31.42|31.55|31.39|13
1739369060000|2025-02-12 14:04:20|31.57|31.41|31.59|31.43|31.6|31.44|31.57|31.41|11
1739369070000|2025-02-12 14:04:30|31.58|31.42|31.57|31.41|31.59|31.43|31.57|31.41|6
1739369080000|2025-02-12 14:04:40|31.58|31.42|31.57|31.41|31.59|31.43|31.56|31.4|6
1739369090000|2025-02-12 14:04:50|31.58|31.42|31.57|31.41|31.58|31.42|31.56|31.4|6
1739369100000|2025-02-12 14:05:00|31.56|31.4|31.6|31.44|31.6|31.44|31.54|31.38|13
1739369110000|2025-02-12 14:05:10|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|9
1739369120000|2025-02-12 14:05:20|31.6|31.44|31.57|31.41|31.61|31.45|31.57|31.41|10
1739369130000|2025-02-12 14:05:30|31.56|31.4|31.58|31.42|31.6|31.44|31.54|31.38|10
1739369140000|2025-02-12 14:05:40|31.57|31.41|31.58|31.42|31.6|31.44|31.56|31.4|12
1739369150000|2025-02-12 14:05:50|31.57|31.41|31.57|31.41|31.58|31.42|31.56|31.4|11
1739369160000|2025-02-12 14:06:00|31.58|31.42|31.5|31.34|31.58|31.42|31.5|31.34|12
1739369170000|2025-02-12 14:06:10|31.51|31.35|31.51|31.35|31.51|31.35|31.5|31.34|5
1739369180000|2025-02-12 14:06:20|31.52|31.36|31.53|31.37|31.56|31.4|31.52|31.36|12
1739369190000|2025-02-12 14:06:30|31.54|31.38|31.57|31.41|31.57|31.41|31.52|31.36|9
1739369200000|2025-02-12 14:06:40|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|9
1739369210000|2025-02-12 14:06:50|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|5
1739369220000|2025-02-12 14:07:00|31.53|31.37|31.56|31.4|31.57|31.41|31.53|31.37|8
1739369230000|2025-02-12 14:07:10|31.57|31.41|31.58|31.42|31.58|31.42|31.53|31.37|13
1739369240000|2025-02-12 14:07:20|31.57|31.41|31.56|31.4|31.57|31.41|31.54|31.38|8
1739369250000|2025-02-12 14:07:30|31.57|31.41|31.56|31.4|31.57|31.41|31.55|31.39|6
1739369270000|2025-02-12 14:07:50|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|4
1739369280000|2025-02-12 14:08:00|31.57|31.41|31.53|31.37|31.57|31.41|31.53|31.37|9
1739369290000|2025-02-12 14:08:10|31.52|31.36|31.49|31.33|31.52|31.36|31.49|31.33|3
1739369300000|2025-02-12 14:08:20|31.48|31.32|31.47|31.31|31.5|31.34|31.47|31.31|8
1739369310000|2025-02-12 14:08:30|31.48|31.32|31.49|31.33|31.5|31.34|31.47|31.31|11
1739369320000|2025-02-12 14:08:40|31.5|31.34|31.49|31.33|31.5|31.34|31.47|31.31|10
1739369330000|2025-02-12 14:08:50|31.5|31.34|31.49|31.33|31.5|31.34|31.48|31.32|4
1739369340000|2025-02-12 14:09:00|31.5|31.34|31.48|31.32|31.5|31.34|31.48|31.32|8
1739369350000|2025-02-12 14:09:10|31.49|31.33|31.49|31.33|31.5|31.34|31.49|31.33|5
1739369360000|2025-02-12 14:09:20|31.5|31.34|31.5|31.34|31.5|31.34|31.47|31.31|9
1739369370000|2025-02-12 14:09:30|31.51|31.35|31.51|31.35|31.51|31.35|31.49|31.33|13
1739369380000|2025-02-12 14:09:40|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|4
1739369390000|2025-02-12 14:09:50|31.52|31.36|31.52|31.36|31.53|31.37|31.51|31.35|5
1739369400000|2025-02-12 14:10:00|31.53|31.37|31.54|31.38|31.55|31.39|31.52|31.36|8
1739369410000|2025-02-12 14:10:10|31.55|31.39|31.53|31.37|31.56|31.4|31.53|31.37|8
1739369420000|2025-02-12 14:10:20|31.51|31.35|31.49|31.33|31.52|31.36|31.49|31.33|7
1739369430000|2025-02-12 14:10:30|31.48|31.32|31.47|31.31|31.48|31.32|31.46|31.3|6
1739369440000|2025-02-12 14:10:40|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|9
1739369450000|2025-02-12 14:10:50|31.43|31.27|31.44|31.28|31.44|31.28|31.43|31.27|4
1739369460000|2025-02-12 14:11:00|31.43|31.27|31.44|31.28|31.44|31.28|31.43|31.27|6
1739369470000|2025-02-12 14:11:10|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|7
1739369480000|2025-02-12 14:11:20|31.44|31.28|31.44|31.28|31.44|31.28|31.43|31.27|3
1739369490000|2025-02-12 14:11:30|31.45|31.29|31.45|31.29|31.46|31.3|31.45|31.29|3
1739369500000|2025-02-12 14:11:40|31.46|31.3|31.45|31.29|31.47|31.31|31.45|31.29|8
1739369510000|2025-02-12 14:11:50|31.46|31.3|31.46|31.3|31.47|31.31|31.45|31.29|5
1739369520000|2025-02-12 14:12:00|31.47|31.31|31.47|31.31|31.47|31.31|31.46|31.3|5
1739369530000|2025-02-12 14:12:10|31.48|31.32|31.5|31.34|31.5|31.34|31.47|31.31|8
1739369540000|2025-02-12 14:12:20|31.49|31.33|31.49|31.33|31.5|31.34|31.49|31.33|5
1739369550000|2025-02-12 14:12:30|31.47|31.31|31.48|31.32|31.48|31.32|31.47|31.31|4
1739369560000|2025-02-12 14:12:40|31.49|31.33|31.49|31.33|31.49|31.33|31.48|31.32|5
1739369570000|2025-02-12 14:12:50|31.5|31.34|31.52|31.36|31.52|31.36|31.5|31.34|5
1739369580000|2025-02-12 14:13:00|31.53|31.37|31.5|31.34|31.53|31.37|31.5|31.34|8
1739369590000|2025-02-12 14:13:10|31.49|31.33|31.49|31.33|31.5|31.34|31.48|31.32|7
1739369600000|2025-02-12 14:13:20|31.5|31.34|31.5|31.34|31.51|31.35|31.5|31.34|3
1739369610000|2025-02-12 14:13:30|31.51|31.35|31.51|31.35|31.52|31.36|31.5|31.34|8
1739369620000|2025-02-12 14:13:40|31.5|31.34|31.48|31.32|31.5|31.34|31.48|31.32|3
1739369630000|2025-02-12 14:13:50|31.49|31.33|31.5|31.34|31.51|31.35|31.49|31.33|10
1739369640000|2025-02-12 14:14:00|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|2
1739369650000|2025-02-12 14:14:10|31.49|31.33|31.48|31.32|31.49|31.33|31.46|31.3|5
1739369660000|2025-02-12 14:14:20|31.47|31.31|31.47|31.31|31.48|31.32|31.47|31.31|7
1739369670000|2025-02-12 14:14:30|31.48|31.32|31.46|31.3|31.49|31.33|31.45|31.29|9
1739369680000|2025-02-12 14:14:40|31.45|31.29|31.45|31.29|31.45|31.29|31.44|31.28|5
1739369690000|2025-02-12 14:14:50|31.46|31.3|31.45|31.29|31.46|31.3|31.45|31.29|2
1739369700000|2025-02-12 14:15:00|31.44|31.28|31.43|31.27|31.44|31.28|31.43|31.27|2
1739369710000|2025-02-12 14:15:10|31.41|31.25|31.38|31.22|31.41|31.25|31.38|31.22|6
1739369720000|2025-02-12 14:15:20|31.4|31.24|31.4|31.24|31.41|31.25|31.4|31.24|5
1739369730000|2025-02-12 14:15:30|31.39|31.23|31.43|31.27|31.44|31.28|31.38|31.22|8
1739369740000|2025-02-12 14:15:40|31.42|31.26|31.43|31.27|31.43|31.27|31.4|31.24|8
1739369750000|2025-02-12 14:15:50|31.44|31.28|31.44|31.28|31.45|31.29|31.43|31.27|5
1739369760000|2025-02-12 14:16:00|31.42|31.26|31.41|31.25|31.43|31.27|31.41|31.25|9
1739369770000|2025-02-12 14:16:10|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|7
1739369780000|2025-02-12 14:16:20|31.44|31.28|31.46|31.3|31.46|31.3|31.44|31.28|6
1739369790000|2025-02-12 14:16:30|31.45|31.29|31.49|31.33|31.5|31.34|31.45|31.29|9
1739369800000|2025-02-12 14:16:40|31.48|31.32|31.5|31.34|31.51|31.35|31.48|31.32|9
1739369810000|2025-02-12 14:16:50|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|5
1739369820000|2025-02-12 14:17:00|31.52|31.36|31.52|31.36|31.55|31.39|31.52|31.36|7
1739369830000|2025-02-12 14:17:10|31.51|31.35|31.53|31.37|31.54|31.38|31.5|31.34|10
1739369840000|2025-02-12 14:17:20|31.54|31.38|31.54|31.38|31.55|31.39|31.54|31.38|7
1739369850000|2025-02-12 14:17:30|31.55|31.39|31.53|31.37|31.55|31.39|31.53|31.37|5
1739369860000|2025-02-12 14:17:40|31.54|31.38|31.55|31.39|31.55|31.39|31.53|31.37|4
1739369870000|2025-02-12 14:17:50|31.54|31.38|31.48|31.32|31.55|31.39|31.48|31.32|9
1739369880000|2025-02-12 14:18:00|31.49|31.33|31.45|31.29|31.49|31.33|31.44|31.28|10
1739369890000|2025-02-12 14:18:10|31.44|31.28|31.45|31.29|31.46|31.3|31.43|31.27|6
1739369900000|2025-02-12 14:18:20|31.44|31.28|31.44|31.28|31.46|31.3|31.43|31.27|7
1739369910000|2025-02-12 14:18:30|31.43|31.27|31.43|31.27|31.46|31.3|31.43|31.27|12
1739369920000|2025-02-12 14:18:40|31.44|31.28|31.45|31.29|31.45|31.29|31.42|31.26|16
1739369930000|2025-02-12 14:18:50|31.44|31.28|31.43|31.27|31.45|31.29|31.43|31.27|6
1739369940000|2025-02-12 14:19:00|31.42|31.26|31.42|31.26|31.43|31.27|31.41|31.25|5
1739369950000|2025-02-12 14:19:10|31.43|31.27|31.42|31.26|31.43|31.27|31.41|31.25|8
1739369960000|2025-02-12 14:19:20|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|5
1739369970000|2025-02-12 14:19:30|31.42|31.26|31.41|31.25|31.43|31.27|31.41|31.25|10
1739369980000|2025-02-12 14:19:40|31.4|31.24|31.41|31.25|31.41|31.25|31.4|31.24|4
1739369990000|2025-02-12 14:19:50|31.4|31.24|31.4|31.24|31.41|31.25|31.4|31.24|3
1739370000000|2025-02-12 14:20:00|31.41|31.25|31.45|31.29|31.45|31.29|31.4|31.24|6
1739370010000|2025-02-12 14:20:10|31.44|31.28|31.44|31.28|31.45|31.29|31.43|31.27|7
1739370020000|2025-02-12 14:20:20|31.43|31.27|31.45|31.29|31.45|31.29|31.43|31.27|9
1739370030000|2025-02-12 14:20:30|31.44|31.28|31.38|31.22|31.44|31.28|31.38|31.22|9
1739370040000|2025-02-12 14:20:40|31.39|31.23|31.36|31.2|31.39|31.23|31.35|31.19|7
1739370050000|2025-02-12 14:20:50|31.35|31.19|31.35|31.19|31.37|31.21|31.35|31.19|9
1739370060000|2025-02-12 14:21:00|31.34|31.18|31.4|31.24|31.4|31.24|31.34|31.18|11
1739370070000|2025-02-12 14:21:10|31.41|31.25|31.4|31.24|31.41|31.25|31.4|31.24|6
1739370080000|2025-02-12 14:21:20|31.41|31.25|31.41|31.25|31.42|31.26|31.4|31.24|9
1739370090000|2025-02-12 14:21:30|31.4|31.24|31.41|31.25|31.42|31.26|31.4|31.24|6
1739370100000|2025-02-12 14:21:40|31.4|31.24|31.4|31.24|31.41|31.25|31.39|31.23|7
1739370110000|2025-02-12 14:21:50|31.39|31.23|31.36|31.2|31.39|31.23|31.35|31.19|9
1739370120000|2025-02-12 14:22:00|31.37|31.21|31.32|31.16|31.37|31.21|31.32|31.16|12
1739370130000|2025-02-12 14:22:10|31.33|31.17|31.33|31.17|31.33|31.17|31.32|31.16|9
1739370140000|2025-02-12 14:22:20|31.34|31.18|31.36|31.2|31.36|31.2|31.34|31.18|7
1739370150000|2025-02-12 14:22:30|31.37|31.21|31.37|31.21|31.39|31.23|31.37|31.21|8
1739370160000|2025-02-12 14:22:40|31.39|31.23|31.35|31.19|31.39|31.23|31.35|31.19|7
1739370170000|2025-02-12 14:22:50|31.36|31.2|31.35|31.19|31.38|31.22|31.34|31.18|10
1739370180000|2025-02-12 14:23:00|31.36|31.2|31.36|31.2|31.37|31.21|31.35|31.19|5
1739370190000|2025-02-12 14:23:10|31.37|31.21|31.38|31.22|31.38|31.22|31.36|31.2|8
1739370200000|2025-02-12 14:23:20|31.39|31.23|31.36|31.2|31.39|31.23|31.36|31.2|6
1739370210000|2025-02-12 14:23:30|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|4
1739370220000|2025-02-12 14:23:40|31.37|31.21|31.32|31.16|31.37|31.21|31.32|31.16|5
1739370230000|2025-02-12 14:23:50|31.33|31.17|31.32|31.16|31.33|31.17|31.32|31.16|2
1739370240000|2025-02-12 14:24:00|31.31|31.15|31.33|31.17|31.33|31.17|31.3|31.14|7
1739370250000|2025-02-12 14:24:10|31.32|31.16|31.36|31.2|31.36|31.2|31.32|31.16|5
1739370260000|2025-02-12 14:24:20|31.37|31.21|31.36|31.2|31.37|31.21|31.36|31.2|2
1739370270000|2025-02-12 14:24:30|31.35|31.19|31.34|31.18|31.35|31.19|31.34|31.18|4
1739370280000|2025-02-12 14:24:40|31.35|31.19|31.35|31.19|31.36|31.2|31.34|31.18|7
1739370290000|2025-02-12 14:24:50|31.34|31.18|31.35|31.19|31.35|31.19|31.34|31.18|2
1739370300000|2025-02-12 14:25:00|31.36|31.2|31.33|31.17|31.36|31.2|31.33|31.17|6
1739370310000|2025-02-12 14:25:10|31.34|31.18|31.36|31.2|31.38|31.22|31.34|31.18|5
1739370320000|2025-02-12 14:25:20|31.35|31.19|31.3|31.14|31.35|31.19|31.3|31.14|9
1739370330000|2025-02-12 14:25:30|31.29|31.13|31.3|31.14|31.32|31.16|31.29|31.13|6
1739370340000|2025-02-12 14:25:40|31.29|31.13|31.27|31.11|31.3|31.14|31.25|31.09|9
1739370350000|2025-02-12 14:25:50|31.26|31.1|31.21|31.05|31.26|31.1|31.21|31.05|6
1739370360000|2025-02-12 14:26:00|31.2|31.04|31.25|31.09|31.25|31.09|31.2|31.04|10
1739370370000|2025-02-12 14:26:10|31.26|31.1|31.3|31.14|31.3|31.14|31.26|31.1|9
1739370380000|2025-02-12 14:26:20|31.29|31.13|31.31|31.15|31.31|31.15|31.28|31.12|7
1739370390000|2025-02-12 14:26:30|31.32|31.16|31.29|31.13|31.32|31.16|31.29|31.13|9
1739370400000|2025-02-12 14:26:40|31.3|31.14|31.3|31.14|31.3|31.14|31.29|31.13|9
1739370410000|2025-02-12 14:26:50|31.31|31.15|31.32|31.16|31.32|31.16|31.31|31.15|8
1739370420000|2025-02-12 14:27:00|31.31|31.15|31.29|31.13|31.33|31.17|31.29|31.13|9
1739370430000|2025-02-12 14:27:10|31.28|31.12|31.27|31.11|31.3|31.14|31.27|31.11|7
1739370440000|2025-02-12 14:27:20|31.28|31.12|31.31|31.15|31.31|31.15|31.28|31.12|8
1739370450000|2025-02-12 14:27:30|31.3|31.14|31.27|31.11|31.3|31.14|31.27|31.11|8
1739370460000|2025-02-12 14:27:40|31.28|31.12|31.27|31.11|31.29|31.13|31.27|31.11|8
1739370470000|2025-02-12 14:27:50|31.28|31.12|31.27|31.11|31.28|31.12|31.27|31.11|4
1739370480000|2025-02-12 14:28:00|31.28|31.12|31.27|31.11|31.29|31.13|31.26|31.1|11
1739370490000|2025-02-12 14:28:10|31.26|31.1|31.24|31.08|31.26|31.1|31.24|31.08|3
1739370500000|2025-02-12 14:28:20|31.25|31.09|31.23|31.07|31.25|31.09|31.23|31.07|7
1739370510000|2025-02-12 14:28:30|31.22|31.06|31.19|31.03|31.22|31.06|31.18|31.02|10
1739370520000|2025-02-12 14:28:40|31.2|31.04|31.21|31.05|31.21|31.05|31.18|31.02|5
1739370530000|2025-02-12 14:28:50|31.2|31.04|31.19|31.03|31.2|31.04|31.18|31.02|6
1739370540000|2025-02-12 14:29:00|31.2|31.04|31.21|31.05|31.21|31.05|31.19|31.03|6
1739370550000|2025-02-12 14:29:10|31.22|31.06|31.2|31.04|31.22|31.06|31.18|31.02|9
1739370560000|2025-02-12 14:29:20|31.21|31.05|31.21|31.05|31.21|31.05|31.18|31.02|11
1739370570000|2025-02-12 14:29:30|31.22|31.06|31.23|31.07|31.23|31.07|31.21|31.05|4
1739370580000|2025-02-12 14:29:40|31.22|31.06|31.23|31.07|31.23|31.07|31.2|31.04|8
1739370590000|2025-02-12 14:29:50|31.22|31.06|31.21|31.05|31.22|31.06|31.2|31.04|4
1739370600000|2025-02-12 14:30:00|31.22|31.06|31.15|30.99|31.22|31.06|31.15|30.99|12
1739370610000|2025-02-12 14:30:10|31.16|31|31.09|30.93|31.16|31|31.09|30.93|7
1739370620000|2025-02-12 14:30:20|31.08|30.92|31.03|30.87|31.08|30.92|31.02|30.86|7
1739370630000|2025-02-12 14:30:30|31.04|30.88|31.04|30.88|31.06|30.9|31.03|30.87|16
1739370640000|2025-02-12 14:30:40|31.02|30.86|30.98|30.82|31.03|30.87|30.98|30.82|8
1739370650000|2025-02-12 14:30:50|30.99|30.83|30.97|30.81|30.99|30.83|30.95|30.79|15
1739370660000|2025-02-12 14:31:00|30.96|30.8|31.01|30.85|31.01|30.85|30.93|30.77|13
1739370670000|2025-02-12 14:31:10|31|30.84|30.98|30.82|31.02|30.86|30.96|30.8|16
1739370680000|2025-02-12 14:31:20|31|30.84|31.03|30.87|31.04|30.88|31|30.84|12
1739370690000|2025-02-12 14:31:30|31.01|30.85|31.05|30.89|31.05|30.89|31|30.84|12
1739370700000|2025-02-12 14:31:40|31.06|30.9|31.06|30.9|31.08|30.92|31.03|30.87|15
1739370710000|2025-02-12 14:31:50|31.07|30.91|31.14|30.98|31.14|30.98|31.05|30.89|21
1739370720000|2025-02-12 14:32:00|31.15|30.99|31.15|30.99|31.18|31.02|31.13|30.97|13
1739370730000|2025-02-12 14:32:10|31.17|31.01|31.18|31.02|31.19|31.03|31.15|30.99|10
1739370740000|2025-02-12 14:32:20|31.2|31.04|31.25|31.09|31.25|31.09|31.19|31.03|9
1739370750000|2025-02-12 14:32:30|31.26|31.1|31.28|31.12|31.29|31.13|31.26|31.1|7
1739370760000|2025-02-12 14:32:40|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|2
1739370770000|2025-02-12 14:32:50|31.29|31.13|31.29|31.13|31.3|31.14|31.28|31.12|9
1739370780000|2025-02-12 14:33:00|31.3|31.14|31.29|31.13|31.35|31.19|31.29|31.13|18
1739370790000|2025-02-12 14:33:10|31.3|31.14|31.35|31.19|31.35|31.19|31.3|31.14|15
1739370800000|2025-02-12 14:33:20|31.34|31.18|31.38|31.22|31.38|31.22|31.33|31.17|12
1739370810000|2025-02-12 14:33:30|31.37|31.21|31.37|31.21|31.37|31.21|31.35|31.19|6
1739370820000|2025-02-12 14:33:40|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|6
1739370830000|2025-02-12 14:33:50|31.44|31.28|31.45|31.29|31.48|31.32|31.43|31.27|9
1739370840000|2025-02-12 14:34:00|31.44|31.28|31.49|31.33|31.49|31.33|31.42|31.26|10
1739370850000|2025-02-12 14:34:10|31.48|31.32|31.45|31.29|31.48|31.32|31.42|31.26|12
1739370860000|2025-02-12 14:34:20|31.44|31.28|31.44|31.28|31.46|31.3|31.42|31.26|11
1739370870000|2025-02-12 14:34:30|31.42|31.26|31.4|31.24|31.42|31.26|31.38|31.22|11
1739370880000|2025-02-12 14:34:40|31.39|31.23|31.39|31.23|31.41|31.25|31.39|31.23|7
1739370890000|2025-02-12 14:34:50|31.4|31.24|31.39|31.23|31.4|31.24|31.38|31.22|9
1739370900000|2025-02-12 14:35:00|31.38|31.22|31.49|31.33|31.49|31.33|31.38|31.22|11
1739370910000|2025-02-12 14:35:10|31.51|31.35|31.5|31.34|31.53|31.37|31.49|31.33|11
1739370920000|2025-02-12 14:35:20|31.51|31.35|31.48|31.32|31.51|31.35|31.46|31.3|14
1739370930000|2025-02-12 14:35:30|31.49|31.33|31.46|31.3|31.5|31.34|31.46|31.3|10
1739370940000|2025-02-12 14:35:40|31.45|31.29|31.5|31.34|31.51|31.35|31.44|31.28|12
1739370950000|2025-02-12 14:35:50|31.51|31.35|31.53|31.37|31.54|31.38|31.49|31.33|9
1739370960000|2025-02-12 14:36:00|31.54|31.38|31.49|31.33|31.54|31.38|31.46|31.3|13
1739370970000|2025-02-12 14:36:10|31.5|31.34|31.47|31.31|31.5|31.34|31.47|31.31|5
1739370980000|2025-02-12 14:36:20|31.48|31.32|31.56|31.4|31.56|31.4|31.48|31.32|7
1739370990000|2025-02-12 14:36:30|31.57|31.41|31.53|31.37|31.57|31.41|31.52|31.36|10
1739371000000|2025-02-12 14:36:40|31.55|31.39|31.57|31.41|31.59|31.43|31.55|31.39|9
1739371010000|2025-02-12 14:36:50|31.59|31.43|31.59|31.43|31.62|31.46|31.59|31.43|11
1739371020000|2025-02-12 14:37:00|31.58|31.42|31.59|31.43|31.6|31.44|31.55|31.39|12
1739371030000|2025-02-12 14:37:10|31.6|31.44|31.62|31.46|31.63|31.47|31.6|31.44|9
1739371040000|2025-02-12 14:37:20|31.63|31.47|31.71|31.55|31.71|31.55|31.63|31.47|11
1739371050000|2025-02-12 14:37:30|31.69|31.53|31.7|31.54|31.7|31.54|31.67|31.51|10
1739371060000|2025-02-12 14:37:40|31.71|31.55|31.66|31.5|31.71|31.55|31.64|31.48|12
1739371070000|2025-02-12 14:37:50|31.67|31.51|31.69|31.53|31.69|31.53|31.66|31.5|7
1739371080000|2025-02-12 14:38:00|31.68|31.52|31.61|31.45|31.68|31.52|31.6|31.44|17
1739371090000|2025-02-12 14:38:10|31.62|31.46|31.7|31.54|31.7|31.54|31.62|31.46|9
1739371100000|2025-02-12 14:38:20|31.69|31.53|31.66|31.5|31.69|31.53|31.64|31.48|11
1739371110000|2025-02-12 14:38:30|31.65|31.49|31.67|31.51|31.67|31.51|31.64|31.48|9
1739371120000|2025-02-12 14:38:40|31.68|31.52|31.63|31.47|31.68|31.52|31.63|31.47|8
1739371130000|2025-02-12 14:38:50|31.64|31.48|31.67|31.51|31.67|31.51|31.64|31.48|10
1739371140000|2025-02-12 14:39:00|31.66|31.5|31.68|31.52|31.68|31.52|31.63|31.47|12
1739371150000|2025-02-12 14:39:10|31.67|31.51|31.66|31.5|31.7|31.54|31.66|31.5|16
1739371160000|2025-02-12 14:39:20|31.65|31.49|31.63|31.47|31.65|31.49|31.61|31.45|12
1739371170000|2025-02-12 14:39:30|31.64|31.48|31.63|31.47|31.67|31.51|31.61|31.45|9
1739371180000|2025-02-12 14:39:40|31.65|31.49|31.66|31.5|31.68|31.52|31.65|31.49|8
1739371190000|2025-02-12 14:39:50|31.65|31.49|31.59|31.43|31.65|31.49|31.59|31.43|13
1739371200000|2025-02-12 14:40:00|31.6|31.44|31.65|31.49|31.65|31.49|31.57|31.41|11
1739371210000|2025-02-12 14:40:10|31.66|31.5|31.66|31.5|31.67|31.51|31.64|31.48|7
1739371220000|2025-02-12 14:40:20|31.65|31.49|31.65|31.49|31.66|31.5|31.64|31.48|7
1739371230000|2025-02-12 14:40:30|31.64|31.48|31.66|31.5|31.66|31.5|31.63|31.47|11
1739371240000|2025-02-12 14:40:40|31.65|31.49|31.65|31.49|31.67|31.51|31.64|31.48|7
1739371250000|2025-02-12 14:40:50|31.66|31.5|31.61|31.45|31.67|31.51|31.61|31.45|9
1739371260000|2025-02-12 14:41:00|31.62|31.46|31.65|31.49|31.65|31.49|31.62|31.46|6
1739371270000|2025-02-12 14:41:10|31.64|31.48|31.64|31.48|31.65|31.49|31.63|31.47|9
1739371280000|2025-02-12 14:41:20|31.65|31.49|31.65|31.49|31.65|31.49|31.63|31.47|8
1739371290000|2025-02-12 14:41:30|31.63|31.47|31.61|31.45|31.65|31.49|31.61|31.45|7
1739371300000|2025-02-12 14:41:40|31.62|31.46|31.66|31.5|31.67|31.51|31.62|31.46|9
1739371310000|2025-02-12 14:41:50|31.65|31.49|31.67|31.51|31.67|31.51|31.65|31.49|3
1739371320000|2025-02-12 14:42:00|31.66|31.5|31.72|31.56|31.72|31.56|31.66|31.5|7
1739371330000|2025-02-12 14:42:10|31.73|31.57|31.69|31.53|31.74|31.58|31.69|31.53|9
1739371340000|2025-02-12 14:42:20|31.68|31.52|31.68|31.52|31.68|31.52|31.66|31.5|10
1739371350000|2025-02-12 14:42:30|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|5
1739371360000|2025-02-12 14:42:40|31.65|31.49|31.66|31.5|31.67|31.51|31.65|31.49|7
1739371370000|2025-02-12 14:42:50|31.65|31.49|31.66|31.5|31.68|31.52|31.65|31.49|8
1739371380000|2025-02-12 14:43:00|31.64|31.48|31.63|31.47|31.64|31.48|31.62|31.46|8
1739371390000|2025-02-12 14:43:10|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|7
1739371400000|2025-02-12 14:43:20|31.65|31.49|31.64|31.48|31.65|31.49|31.62|31.46|8
1739371410000|2025-02-12 14:43:30|31.65|31.49|31.66|31.5|31.68|31.52|31.65|31.49|10
1739371420000|2025-02-12 14:43:40|31.65|31.49|31.63|31.47|31.65|31.49|31.61|31.45|6
1739371430000|2025-02-12 14:43:50|31.62|31.46|31.62|31.46|31.62|31.46|31.6|31.44|5
1739371440000|2025-02-12 14:44:00|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|2
1739371460000|2025-02-12 14:44:20|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|4
1739371470000|2025-02-12 14:44:30|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|1
1739371480000|2025-02-12 14:44:40|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|1
1739371490000|2025-02-12 14:44:50|31.66|31.5|31.64|31.48|31.67|31.51|31.64|31.48|9
1739371500000|2025-02-12 14:45:00|31.62|31.46|31.58|31.42|31.62|31.46|31.58|31.42|7
1739371510000|2025-02-12 14:45:10|31.59|31.43|31.59|31.43|31.59|31.43|31.57|31.41|8
1739371520000|2025-02-12 14:45:20|31.6|31.44|31.57|31.41|31.6|31.44|31.57|31.41|12
1739371530000|2025-02-12 14:45:30|31.56|31.4|31.57|31.41|31.58|31.42|31.55|31.39|7
1739371540000|2025-02-12 14:45:40|31.55|31.39|31.59|31.43|31.59|31.43|31.55|31.39|9
1739371550000|2025-02-12 14:45:50|31.58|31.42|31.58|31.42|31.58|31.42|31.57|31.41|5
1739371560000|2025-02-12 14:46:00|31.57|31.41|31.59|31.43|31.59|31.43|31.56|31.4|9
1739371570000|2025-02-12 14:46:10|31.6|31.44|31.6|31.44|31.61|31.45|31.6|31.44|5
1739371580000|2025-02-12 14:46:20|31.59|31.43|31.63|31.47|31.63|31.47|31.58|31.42|7
1739371590000|2025-02-12 14:46:30|31.64|31.48|31.68|31.52|31.69|31.53|31.64|31.48|13
1739371600000|2025-02-12 14:46:40|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|6
1739371610000|2025-02-12 14:46:50|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|5
1739371620000|2025-02-12 14:47:00|31.69|31.53|31.71|31.55|31.72|31.56|31.69|31.53|10
1739371630000|2025-02-12 14:47:10|31.7|31.54|31.7|31.54|31.72|31.56|31.68|31.52|10
1739371640000|2025-02-12 14:47:20|31.71|31.55|31.71|31.55|31.72|31.56|31.7|31.54|5
1739371650000|2025-02-12 14:47:30|31.72|31.56|31.69|31.53|31.72|31.56|31.68|31.52|6
1739371660000|2025-02-12 14:47:40|31.68|31.52|31.66|31.5|31.68|31.52|31.64|31.48|7
1739371670000|2025-02-12 14:47:50|31.65|31.49|31.62|31.46|31.65|31.49|31.62|31.46|8
1739371680000|2025-02-12 14:48:00|31.63|31.47|31.61|31.45|31.63|31.47|31.6|31.44|9
1739371690000|2025-02-12 14:48:10|31.6|31.44|31.65|31.49|31.65|31.49|31.59|31.43|9
1739371700000|2025-02-12 14:48:20|31.66|31.5|31.66|31.5|31.68|31.52|31.66|31.5|5
1739371710000|2025-02-12 14:48:30|31.68|31.52|31.67|31.51|31.68|31.52|31.67|31.51|8
1739371720000|2025-02-12 14:48:40|31.66|31.5|31.66|31.5|31.67|31.51|31.65|31.49|5
1739371730000|2025-02-12 14:48:50|31.65|31.49|31.65|31.49|31.65|31.49|31.64|31.48|5
1739371740000|2025-02-12 14:49:00|31.64|31.48|31.62|31.46|31.66|31.5|31.62|31.46|7
1739371750000|2025-02-12 14:49:10|31.61|31.45|31.63|31.47|31.63|31.47|31.6|31.44|7
1739371760000|2025-02-12 14:49:20|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|4
1739371770000|2025-02-12 14:49:30|31.66|31.5|31.62|31.46|31.66|31.5|31.61|31.45|8
1739371780000|2025-02-12 14:49:40|31.63|31.47|31.61|31.45|31.63|31.47|31.61|31.45|7
1739371790000|2025-02-12 14:49:50|31.62|31.46|31.61|31.45|31.63|31.47|31.61|31.45|6
1739371800000|2025-02-12 14:50:00|31.6|31.44|31.62|31.46|31.62|31.46|31.58|31.42|10
1739371810000|2025-02-12 14:50:10|31.61|31.45|31.59|31.43|31.61|31.45|31.57|31.41|11
1739371820000|2025-02-12 14:50:20|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|10
1739371830000|2025-02-12 14:50:30|31.54|31.38|31.52|31.36|31.54|31.38|31.51|31.35|8
1739371840000|2025-02-12 14:50:40|31.53|31.37|31.53|31.37|31.55|31.39|31.52|31.36|9
1739371850000|2025-02-12 14:50:50|31.55|31.39|31.55|31.39|31.55|31.39|31.51|31.35|11
1739371860000|2025-02-12 14:51:00|31.54|31.38|31.5|31.34|31.54|31.38|31.5|31.34|9
1739371870000|2025-02-12 14:51:10|31.49|31.33|31.49|31.33|31.5|31.34|31.47|31.31|7
1739371880000|2025-02-12 14:51:20|31.48|31.32|31.51|31.35|31.52|31.36|31.48|31.32|6
1739371890000|2025-02-12 14:51:30|31.53|31.37|31.53|31.37|31.53|31.37|31.5|31.34|12
1739371900000|2025-02-12 14:51:40|31.54|31.38|31.58|31.42|31.58|31.42|31.54|31.38|5
1739371910000|2025-02-12 14:51:50|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|6
1739371920000|2025-02-12 14:52:00|31.61|31.45|31.62|31.46|31.63|31.47|31.61|31.45|10
1739371930000|2025-02-12 14:52:10|31.63|31.47|31.62|31.46|31.66|31.5|31.62|31.46|12
1739371940000|2025-02-12 14:52:20|31.61|31.45|31.58|31.42|31.61|31.45|31.58|31.42|4
1739371950000|2025-02-12 14:52:30|31.57|31.41|31.58|31.42|31.59|31.43|31.57|31.41|6
1739371960000|2025-02-12 14:52:40|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|6
1739371970000|2025-02-12 14:52:50|31.61|31.45|31.62|31.46|31.62|31.46|31.61|31.45|8
1739371980000|2025-02-12 14:53:00|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|5
1739371990000|2025-02-12 14:53:10|31.64|31.48|31.62|31.46|31.65|31.49|31.62|31.46|6
1739372000000|2025-02-12 14:53:20|31.61|31.45|31.63|31.47|31.64|31.48|31.61|31.45|5
1739372010000|2025-02-12 14:53:30|31.62|31.46|31.6|31.44|31.62|31.46|31.59|31.43|8
1739372020000|2025-02-12 14:53:40|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|3
1739372030000|2025-02-12 14:53:50|31.58|31.42|31.54|31.38|31.59|31.43|31.54|31.38|6
1739372040000|2025-02-12 14:54:00|31.56|31.4|31.54|31.38|31.56|31.4|31.53|31.37|7
1739372050000|2025-02-12 14:54:10|31.55|31.39|31.55|31.39|31.56|31.4|31.54|31.38|5
1739372060000|2025-02-12 14:54:20|31.56|31.4|31.57|31.41|31.57|31.41|31.56|31.4|2
1739372070000|2025-02-12 14:54:30|31.58|31.42|31.56|31.4|31.58|31.42|31.56|31.4|5
1739372080000|2025-02-12 14:54:40|31.57|31.41|31.57|31.41|31.57|31.41|31.56|31.4|5
1739372090000|2025-02-12 14:54:50|31.56|31.4|31.59|31.43|31.59|31.43|31.56|31.4|8
1739372100000|2025-02-12 14:55:00|31.6|31.44|31.59|31.43|31.61|31.45|31.59|31.43|8
1739372110000|2025-02-12 14:55:10|31.58|31.42|31.61|31.45|31.61|31.45|31.56|31.4|7
1739372120000|2025-02-12 14:55:20|31.6|31.44|31.58|31.42|31.62|31.46|31.58|31.42|7
1739372130000|2025-02-12 14:55:30|31.59|31.43|31.58|31.42|31.59|31.43|31.56|31.4|8
1739372140000|2025-02-12 14:55:40|31.59|31.43|31.58|31.42|31.61|31.45|31.58|31.42|6
1739372150000|2025-02-12 14:55:50|31.59|31.43|31.59|31.43|31.6|31.44|31.59|31.43|7
1739372160000|2025-02-12 14:56:00|31.6|31.44|31.63|31.47|31.63|31.47|31.6|31.44|8
1739372170000|2025-02-12 14:56:10|31.64|31.48|31.64|31.48|31.64|31.48|31.62|31.46|9
1739372180000|2025-02-12 14:56:20|31.65|31.49|31.66|31.5|31.66|31.5|31.64|31.48|8
1739372190000|2025-02-12 14:56:30|31.67|31.51|31.68|31.52|31.68|31.52|31.66|31.5|8
1739372200000|2025-02-12 14:56:40|31.67|31.51|31.68|31.52|31.69|31.53|31.67|31.51|8
1739372210000|2025-02-12 14:56:50|31.67|31.51|31.65|31.49|31.67|31.51|31.65|31.49|3
1739372220000|2025-02-12 14:57:00|31.66|31.5|31.68|31.52|31.7|31.54|31.65|31.49|13
1739372230000|2025-02-12 14:57:10|31.67|31.51|31.7|31.54|31.7|31.54|31.67|31.51|7
1739372240000|2025-02-12 14:57:20|31.69|31.53|31.67|31.51|31.7|31.54|31.67|31.51|9
1739372250000|2025-02-12 14:57:30|31.68|31.52|31.67|31.51|31.7|31.54|31.67|31.51|6
1739372260000|2025-02-12 14:57:40|31.68|31.52|31.68|31.52|31.68|31.52|31.66|31.5|7
1739372270000|2025-02-12 14:57:50|31.67|31.51|31.68|31.52|31.68|31.52|31.67|31.51|2
1739372290000|2025-02-12 14:58:10|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|5
1739372300000|2025-02-12 14:58:20|31.7|31.54|31.7|31.54|31.71|31.55|31.7|31.54|3
1739372310000|2025-02-12 14:58:30|31.71|31.55|31.75|31.59|31.75|31.59|31.71|31.55|5
1739372320000|2025-02-12 14:58:40|31.74|31.58|31.73|31.57|31.74|31.58|31.72|31.56|6
1739372330000|2025-02-12 14:58:50|31.74|31.58|31.74|31.58|31.75|31.59|31.73|31.57|7
1739372340000|2025-02-12 14:59:00|31.73|31.57|31.74|31.58|31.75|31.59|31.73|31.57|4
1739372350000|2025-02-12 14:59:10|31.73|31.57|31.7|31.54|31.73|31.57|31.69|31.53|6
1739372360000|2025-02-12 14:59:20|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|2
1739372370000|2025-02-12 14:59:30|31.69|31.53|31.71|31.55|31.71|31.55|31.68|31.52|4
1739372380000|2025-02-12 14:59:40|31.7|31.54|31.73|31.57|31.73|31.57|31.7|31.54|8
1739372390000|2025-02-12 14:59:50|31.74|31.58|31.73|31.57|31.74|31.58|31.72|31.56|6
1739372400000|2025-02-12 15:00:00|31.72|31.56|31.76|31.6|31.79|31.63|31.72|31.56|15
1739372410000|2025-02-12 15:00:10|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|9
1739372420000|2025-02-12 15:00:20|31.73|31.57|31.67|31.51|31.73|31.57|31.67|31.51|9
1739372430000|2025-02-12 15:00:30|31.69|31.53|31.69|31.53|31.7|31.54|31.67|31.51|7
1739372440000|2025-02-12 15:00:40|31.68|31.52|31.65|31.49|31.69|31.53|31.63|31.47|13
1739372450000|2025-02-12 15:00:50|31.64|31.48|31.65|31.49|31.66|31.5|31.63|31.47|7
1739372460000|2025-02-12 15:01:00|31.66|31.5|31.64|31.48|31.66|31.5|31.62|31.46|10
1739372470000|2025-02-12 15:01:10|31.62|31.46|31.6|31.44|31.62|31.46|31.59|31.43|5
1739372480000|2025-02-12 15:01:20|31.61|31.45|31.61|31.45|31.65|31.49|31.61|31.45|13
1739372490000|2025-02-12 15:01:30|31.6|31.44|31.6|31.44|31.63|31.47|31.6|31.44|13
1739372500000|2025-02-12 15:01:40|31.61|31.45|31.63|31.47|31.64|31.48|31.6|31.44|11
1739372510000|2025-02-12 15:01:50|31.62|31.46|31.64|31.48|31.64|31.48|31.61|31.45|11
1739372520000|2025-02-12 15:02:00|31.63|31.47|31.58|31.42|31.63|31.47|31.57|31.41|12
1739372530000|2025-02-12 15:02:10|31.56|31.4|31.59|31.43|31.59|31.43|31.54|31.38|11
1739372540000|2025-02-12 15:02:20|31.57|31.41|31.63|31.47|31.63|31.47|31.56|31.4|10
1739372550000|2025-02-12 15:02:30|31.64|31.48|31.64|31.48|31.67|31.51|31.64|31.48|9
1739372560000|2025-02-12 15:02:40|31.65|31.49|31.66|31.5|31.67|31.51|31.64|31.48|6
1739372570000|2025-02-12 15:02:50|31.67|31.51|31.61|31.45|31.67|31.51|31.59|31.43|14
1739372580000|2025-02-12 15:03:00|31.62|31.46|31.61|31.45|31.64|31.48|31.6|31.44|13
1739372590000|2025-02-12 15:03:10|31.6|31.44|31.61|31.45|31.65|31.49|31.59|31.43|12
1739372600000|2025-02-12 15:03:20|31.62|31.46|31.61|31.45|31.63|31.47|31.6|31.44|9
1739372610000|2025-02-12 15:03:30|31.62|31.46|31.63|31.47|31.65|31.49|31.58|31.42|14
1739372620000|2025-02-12 15:03:40|31.62|31.46|31.63|31.47|31.65|31.49|31.61|31.45|12
1739372630000|2025-02-12 15:03:50|31.62|31.46|31.67|31.51|31.69|31.53|31.62|31.46|10
1739372640000|2025-02-12 15:04:00|31.66|31.5|31.67|31.51|31.67|31.51|31.62|31.46|13
1739372650000|2025-02-12 15:04:10|31.68|31.52|31.68|31.52|31.69|31.53|31.65|31.49|9
1739372660000|2025-02-12 15:04:20|31.67|31.51|31.67|31.51|31.69|31.53|31.66|31.5|9
1739372670000|2025-02-12 15:04:30|31.66|31.5|31.69|31.53|31.69|31.53|31.65|31.49|8
1739372680000|2025-02-12 15:04:40|31.68|31.52|31.71|31.55|31.72|31.56|31.67|31.51|7
1739372690000|2025-02-12 15:04:50|31.72|31.56|31.67|31.51|31.72|31.56|31.67|31.51|10
1739372700000|2025-02-12 15:05:00|31.68|31.52|31.61|31.45|31.68|31.52|31.61|31.45|11
1739372710000|2025-02-12 15:05:10|31.6|31.44|31.59|31.43|31.6|31.44|31.57|31.41|15
1739372720000|2025-02-12 15:05:20|31.58|31.42|31.54|31.38|31.58|31.42|31.54|31.38|7
1739372730000|2025-02-12 15:05:30|31.53|31.37|31.55|31.39|31.57|31.41|31.51|31.35|14
1739372740000|2025-02-12 15:05:40|31.56|31.4|31.56|31.4|31.56|31.4|31.52|31.36|14
1739372750000|2025-02-12 15:05:50|31.58|31.42|31.56|31.4|31.59|31.43|31.55|31.39|7
1739372760000|2025-02-12 15:06:00|31.55|31.39|31.63|31.47|31.63|31.47|31.53|31.37|13
1739372770000|2025-02-12 15:06:10|31.62|31.46|31.65|31.49|31.67|31.51|31.62|31.46|12
1739372780000|2025-02-12 15:06:20|31.66|31.5|31.61|31.45|31.66|31.5|31.61|31.45|9
1739372790000|2025-02-12 15:06:30|31.6|31.44|31.61|31.45|31.63|31.47|31.59|31.43|10
1739372800000|2025-02-12 15:06:40|31.6|31.44|31.58|31.42|31.6|31.44|31.57|31.41|11
1739372810000|2025-02-12 15:06:50|31.56|31.4|31.6|31.44|31.6|31.44|31.56|31.4|9
1739372820000|2025-02-12 15:07:00|31.59|31.43|31.52|31.36|31.6|31.44|31.52|31.36|16
1739372830000|2025-02-12 15:07:10|31.51|31.35|31.53|31.37|31.56|31.4|31.51|31.35|11
1739372840000|2025-02-12 15:07:20|31.54|31.38|31.54|31.38|31.57|31.41|31.51|31.35|17
1739372850000|2025-02-12 15:07:30|31.55|31.39|31.55|31.39|31.56|31.4|31.54|31.38|6
1739372860000|2025-02-12 15:07:40|31.56|31.4|31.55|31.39|31.59|31.43|31.54|31.38|12
1739372870000|2025-02-12 15:07:50|31.56|31.4|31.59|31.43|31.59|31.43|31.55|31.39|7
1739372880000|2025-02-12 15:08:00|31.6|31.44|31.61|31.45|31.64|31.48|31.6|31.44|11
1739372890000|2025-02-12 15:08:10|31.62|31.46|31.55|31.39|31.62|31.46|31.55|31.39|15
1739372900000|2025-02-12 15:08:20|31.56|31.4|31.55|31.39|31.58|31.42|31.55|31.39|8
1739372910000|2025-02-12 15:08:30|31.54|31.38|31.55|31.39|31.58|31.42|31.53|31.37|11
1739372920000|2025-02-12 15:08:40|31.54|31.38|31.51|31.35|31.55|31.39|31.51|31.35|9
1739372930000|2025-02-12 15:08:50|31.53|31.37|31.54|31.38|31.54|31.38|31.52|31.36|10
1739372940000|2025-02-12 15:09:00|31.53|31.37|31.61|31.45|31.62|31.46|31.53|31.37|15
1739372950000|2025-02-12 15:09:10|31.6|31.44|31.58|31.42|31.61|31.45|31.56|31.4|13
1739372960000|2025-02-12 15:09:20|31.59|31.43|31.57|31.41|31.61|31.45|31.57|31.41|9
1739372970000|2025-02-12 15:09:30|31.58|31.42|31.63|31.47|31.63|31.47|31.58|31.42|8
1739372980000|2025-02-12 15:09:40|31.62|31.46|31.59|31.43|31.63|31.47|31.59|31.43|10
1739372990000|2025-02-12 15:09:50|31.6|31.44|31.58|31.42|31.6|31.44|31.57|31.41|7
1739373000000|2025-02-12 15:10:00|31.57|31.41|31.57|31.41|31.6|31.44|31.57|31.41|7
1739373010000|2025-02-12 15:10:10|31.56|31.4|31.54|31.38|31.57|31.41|31.54|31.38|9
1739373020000|2025-02-12 15:10:20|31.53|31.37|31.54|31.38|31.54|31.38|31.51|31.35|11
1739373030000|2025-02-12 15:10:30|31.53|31.37|31.52|31.36|31.53|31.37|31.51|31.35|10
1739373040000|2025-02-12 15:10:40|31.51|31.35|31.49|31.33|31.51|31.35|31.47|31.31|7
1739373050000|2025-02-12 15:10:50|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|4
1739373060000|2025-02-12 15:11:00|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|8
1739373070000|2025-02-12 15:11:10|31.5|31.34|31.45|31.29|31.5|31.34|31.43|31.27|11
1739373080000|2025-02-12 15:11:20|31.44|31.28|31.42|31.26|31.45|31.29|31.42|31.26|7
1739373090000|2025-02-12 15:11:30|31.41|31.25|31.37|31.21|31.41|31.25|31.36|31.2|7
1739373100000|2025-02-12 15:11:40|31.38|31.22|31.42|31.26|31.42|31.26|31.38|31.22|12
1739373110000|2025-02-12 15:11:50|31.41|31.25|31.4|31.24|31.41|31.25|31.39|31.23|7
1739373120000|2025-02-12 15:12:00|31.39|31.23|31.38|31.22|31.41|31.25|31.38|31.22|10
1739373130000|2025-02-12 15:12:10|31.37|31.21|31.41|31.25|31.41|31.25|31.37|31.21|7
1739373140000|2025-02-12 15:12:20|31.42|31.26|31.42|31.26|31.42|31.26|31.4|31.24|7
1739373150000|2025-02-12 15:12:30|31.41|31.25|31.41|31.25|31.42|31.26|31.4|31.24|7
1739373160000|2025-02-12 15:12:40|31.42|31.26|31.41|31.25|31.42|31.26|31.4|31.24|4
1739373170000|2025-02-12 15:12:50|31.4|31.24|31.43|31.27|31.43|31.27|31.4|31.24|3
1739373180000|2025-02-12 15:13:00|31.44|31.28|31.46|31.3|31.48|31.32|31.44|31.28|6
1739373190000|2025-02-12 15:13:10|31.45|31.29|31.48|31.32|31.48|31.32|31.45|31.29|4
1739373200000|2025-02-12 15:13:20|31.47|31.31|31.47|31.31|31.47|31.31|31.45|31.29|5
1739373210000|2025-02-12 15:13:30|31.48|31.32|31.49|31.33|31.5|31.34|31.46|31.3|7
1739373220000|2025-02-12 15:13:40|31.48|31.32|31.51|31.35|31.52|31.36|31.47|31.31|7
1739373230000|2025-02-12 15:13:50|31.5|31.34|31.5|31.34|31.5|31.34|31.49|31.33|5
1739373240000|2025-02-12 15:14:00|31.49|31.33|31.49|31.33|31.5|31.34|31.47|31.31|9
1739373250000|2025-02-12 15:14:10|31.5|31.34|31.5|31.34|31.51|31.35|31.49|31.33|5
1739373260000|2025-02-12 15:14:20|31.51|31.35|31.49|31.33|31.52|31.36|31.49|31.33|7
1739373270000|2025-02-12 15:14:30|31.5|31.34|31.49|31.33|31.52|31.36|31.49|31.33|6
1739373280000|2025-02-12 15:14:40|31.48|31.32|31.52|31.36|31.52|31.36|31.48|31.32|9
1739373290000|2025-02-12 15:14:50|31.51|31.35|31.52|31.36|31.53|31.37|31.5|31.34|10
1739373300000|2025-02-12 15:15:00|31.51|31.35|31.48|31.32|31.51|31.35|31.46|31.3|12
1739373310000|2025-02-12 15:15:10|31.47|31.31|31.46|31.3|31.48|31.32|31.45|31.29|10
1739373320000|2025-02-12 15:15:20|31.45|31.29|31.49|31.33|31.49|31.33|31.44|31.28|11
1739373330000|2025-02-12 15:15:30|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|6
1739373340000|2025-02-12 15:15:40|31.54|31.38|31.53|31.37|31.55|31.39|31.53|31.37|10
1739373350000|2025-02-12 15:15:50|31.55|31.39|31.56|31.4|31.57|31.41|31.54|31.38|10
1739373360000|2025-02-12 15:16:00|31.55|31.39|31.55|31.39|31.57|31.41|31.55|31.39|8
1739373370000|2025-02-12 15:16:10|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|7
1739373380000|2025-02-12 15:16:20|31.56|31.4|31.57|31.41|31.58|31.42|31.56|31.4|8
1739373390000|2025-02-12 15:16:30|31.56|31.4|31.59|31.43|31.59|31.43|31.56|31.4|6
1739373400000|2025-02-12 15:16:40|31.58|31.42|31.59|31.43|31.59|31.43|31.56|31.4|12
1739373410000|2025-02-12 15:16:50|31.6|31.44|31.61|31.45|31.62|31.46|31.59|31.43|6
1739373420000|2025-02-12 15:17:00|31.62|31.46|31.65|31.49|31.68|31.52|31.62|31.46|16
1739373430000|2025-02-12 15:17:10|31.66|31.5|31.67|31.51|31.67|31.51|31.65|31.49|6
1739373440000|2025-02-12 15:17:20|31.66|31.5|31.67|31.51|31.68|31.52|31.66|31.5|6
1739373450000|2025-02-12 15:17:30|31.68|31.52|31.69|31.53|31.7|31.54|31.68|31.52|10
1739373460000|2025-02-12 15:17:40|31.68|31.52|31.69|31.53|31.7|31.54|31.68|31.52|6
1739373470000|2025-02-12 15:17:50|31.68|31.52|31.66|31.5|31.68|31.52|31.66|31.5|3
1739373480000|2025-02-12 15:18:00|31.68|31.52|31.67|31.51|31.69|31.53|31.67|31.51|4
1739373490000|2025-02-12 15:18:10|31.65|31.49|31.63|31.47|31.65|31.49|31.62|31.46|6
1739373500000|2025-02-12 15:18:20|31.64|31.48|31.64|31.48|31.66|31.5|31.64|31.48|7
1739373510000|2025-02-12 15:18:30|31.65|31.49|31.62|31.46|31.66|31.5|31.62|31.46|10
1739373520000|2025-02-12 15:18:40|31.63|31.47|31.65|31.49|31.65|31.49|31.62|31.46|5
1739373530000|2025-02-12 15:18:50|31.64|31.48|31.68|31.52|31.68|31.52|31.63|31.47|6
1739373540000|2025-02-12 15:19:00|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|4
1739373550000|2025-02-12 15:19:10|31.7|31.54|31.68|31.52|31.7|31.54|31.68|31.52|3
1739373560000|2025-02-12 15:19:20|31.69|31.53|31.71|31.55|31.72|31.56|31.69|31.53|7
1739373570000|2025-02-12 15:19:30|31.69|31.53|31.71|31.55|31.71|31.55|31.68|31.52|5
1739373580000|2025-02-12 15:19:40|31.73|31.57|31.75|31.59|31.76|31.6|31.73|31.57|4
1739373590000|2025-02-12 15:19:50|31.76|31.6|31.76|31.6|31.76|31.6|31.74|31.58|5
1739373600000|2025-02-12 15:20:00|31.75|31.59|31.73|31.57|31.75|31.59|31.71|31.55|7
1739373610000|2025-02-12 15:20:10|31.74|31.58|31.77|31.61|31.77|31.61|31.74|31.58|6
1739373620000|2025-02-12 15:20:20|31.76|31.6|31.7|31.54|31.76|31.6|31.7|31.54|7
1739373630000|2025-02-12 15:20:30|31.69|31.53|31.7|31.54|31.7|31.54|31.68|31.52|4
1739373640000|2025-02-12 15:20:40|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|6
1739373650000|2025-02-12 15:20:50|31.65|31.49|31.68|31.52|31.68|31.52|31.65|31.49|8
1739373660000|2025-02-12 15:21:00|31.67|31.51|31.72|31.56|31.72|31.56|31.66|31.5|8
1739373670000|2025-02-12 15:21:10|31.75|31.59|31.81|31.65|31.81|31.65|31.74|31.58|12
1739373680000|2025-02-12 15:21:20|31.8|31.64|31.8|31.64|31.81|31.65|31.79|31.63|5
1739373690000|2025-02-12 15:21:30|31.81|31.65|31.82|31.66|31.82|31.66|31.8|31.64|5
1739373700000|2025-02-12 15:21:40|31.81|31.65|31.82|31.66|31.82|31.66|31.78|31.62|10
1739373710000|2025-02-12 15:21:50|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|4
1739373720000|2025-02-12 15:22:00|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|6
1739373730000|2025-02-12 15:22:10|31.84|31.68|31.84|31.68|31.85|31.69|31.83|31.67|7
1739373740000|2025-02-12 15:22:20|31.83|31.67|31.84|31.68|31.84|31.68|31.81|31.65|7
1739373750000|2025-02-12 15:22:30|31.83|31.67|31.82|31.66|31.83|31.67|31.8|31.64|9
1739373760000|2025-02-12 15:22:40|31.83|31.67|31.85|31.69|31.85|31.69|31.83|31.67|9
1739373780000|2025-02-12 15:23:00|31.84|31.68|31.83|31.67|31.85|31.69|31.83|31.67|4
1739373790000|2025-02-12 15:23:10|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|8
1739373800000|2025-02-12 15:23:20|31.82|31.66|31.8|31.64|31.82|31.66|31.8|31.64|7
1739373810000|2025-02-12 15:23:30|31.81|31.65|31.85|31.69|31.85|31.69|31.8|31.64|8
1739373820000|2025-02-12 15:23:40|31.86|31.7|31.83|31.67|31.86|31.7|31.83|31.67|6
1739373830000|2025-02-12 15:23:50|31.84|31.68|31.84|31.68|31.85|31.69|31.84|31.68|3
1739373840000|2025-02-12 15:24:00|31.83|31.67|31.83|31.67|31.84|31.68|31.82|31.66|7
1739373850000|2025-02-12 15:24:10|31.82|31.66|31.86|31.7|31.86|31.7|31.81|31.65|7
1739373860000|2025-02-12 15:24:20|31.87|31.71|31.9|31.74|31.9|31.74|31.87|31.71|2
1739373870000|2025-02-12 15:24:30|31.99|31.83|31.99|31.83|31.99|31.83|31.98|31.82|3
1739373880000|2025-02-12 15:24:40|31.98|31.82|32|31.84|32|31.84|31.98|31.82|9
1739373900000|2025-02-12 15:25:00|31.99|31.83|32.01|31.85|32.03|31.87|31.98|31.82|10
1739373910000|2025-02-12 15:25:10|32|31.84|31.99|31.83|32|31.84|31.99|31.83|6
1739373920000|2025-02-12 15:25:20|31.98|31.82|31.96|31.8|32|31.84|31.96|31.8|9
1739373930000|2025-02-12 15:25:30|31.97|31.81|31.98|31.82|31.98|31.82|31.95|31.79|10
1739373940000|2025-02-12 15:25:40|31.99|31.83|31.94|31.78|31.99|31.83|31.94|31.78|8
1739373950000|2025-02-12 15:25:50|31.92|31.76|31.93|31.77|31.95|31.79|31.92|31.76|5
1739373960000|2025-02-12 15:26:00|31.92|31.76|31.85|31.69|31.92|31.76|31.85|31.69|11
1739373970000|2025-02-12 15:26:10|31.86|31.7|31.83|31.67|31.86|31.7|31.82|31.66|5
1739373980000|2025-02-12 15:26:20|31.82|31.66|31.84|31.68|31.84|31.68|31.81|31.65|5
1739373990000|2025-02-12 15:26:30|31.85|31.69|31.89|31.73|31.9|31.74|31.85|31.69|7
1739374000000|2025-02-12 15:26:40|31.9|31.74|31.9|31.74|31.9|31.74|31.89|31.73|5
1739374010000|2025-02-12 15:26:50|31.89|31.73|31.88|31.72|31.89|31.73|31.86|31.7|8
1739374020000|2025-02-12 15:27:00|31.89|31.73|31.86|31.7|31.89|31.73|31.86|31.7|4
1739374030000|2025-02-12 15:27:10|31.87|31.71|31.87|31.71|31.89|31.73|31.86|31.7|11
1739374040000|2025-02-12 15:27:20|31.88|31.72|31.87|31.71|31.89|31.73|31.87|31.71|4
1739374050000|2025-02-12 15:27:30|31.88|31.72|31.91|31.75|31.92|31.76|31.88|31.72|4
1739374070000|2025-02-12 15:27:50|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|3
1739374080000|2025-02-12 15:28:00|31.93|31.77|31.89|31.73|31.93|31.77|31.88|31.72|6
1739374090000|2025-02-12 15:28:10|31.88|31.72|31.89|31.73|31.91|31.75|31.88|31.72|8
1739374100000|2025-02-12 15:28:20|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|7
1739374110000|2025-02-12 15:28:30|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|10
1739374120000|2025-02-12 15:28:40|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|2
1739374130000|2025-02-12 15:28:50|31.9|31.74|31.92|31.76|31.92|31.76|31.9|31.74|11
1739374140000|2025-02-12 15:29:00|31.93|31.77|31.95|31.79|31.95|31.79|31.91|31.75|10
1739374150000|2025-02-12 15:29:10|31.96|31.8|31.94|31.78|31.96|31.8|31.94|31.78|5
1739374160000|2025-02-12 15:29:20|31.95|31.79|31.91|31.75|31.95|31.79|31.91|31.75|5
1739374170000|2025-02-12 15:29:30|31.9|31.74|31.9|31.74|31.91|31.75|31.89|31.73|5
1739374180000|2025-02-12 15:29:40|31.89|31.73|31.89|31.73|31.9|31.74|31.89|31.73|5
1739374190000|2025-02-12 15:29:50|31.88|31.72|31.88|31.72|31.89|31.73|31.87|31.71|7
1739374200000|2025-02-12 15:30:00|31.89|31.73|31.91|31.75|31.94|31.78|31.88|31.72|10
1739374210000|2025-02-12 15:30:10|31.92|31.76|31.93|31.77|31.95|31.79|31.91|31.75|9
1739374220000|2025-02-12 15:30:20|31.92|31.76|31.92|31.76|31.94|31.78|31.91|31.75|8
1739374230000|2025-02-12 15:30:30|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|3
1739374240000|2025-02-12 15:30:40|31.95|31.79|31.92|31.76|31.95|31.79|31.91|31.75|6
1739374250000|2025-02-12 15:30:50|31.91|31.75|31.92|31.76|31.92|31.76|31.91|31.75|4
1739374260000|2025-02-12 15:31:00|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|5
1739374270000|2025-02-12 15:31:10|31.97|31.81|31.97|31.81|31.97|31.81|31.96|31.8|5
1739374280000|2025-02-12 15:31:20|31.98|31.82|31.98|31.82|31.98|31.82|31.96|31.8|7
1739374290000|2025-02-12 15:31:30|31.99|31.83|31.99|31.83|31.99|31.83|31.98|31.82|3
1739374300000|2025-02-12 15:31:40|32|31.84|31.99|31.83|32|31.84|31.98|31.82|4
1739374310000|2025-02-12 15:31:50|32|31.84|31.99|31.83|32|31.84|31.99|31.83|6
1739374320000|2025-02-12 15:32:00|32|31.84|32|31.84|32.01|31.85|31.99|31.83|9
1739374330000|2025-02-12 15:32:10|32.01|31.85|32|31.84|32.01|31.85|32|31.84|2
1739374340000|2025-02-12 15:32:20|31.99|31.83|32.01|31.85|32.01|31.85|31.99|31.83|5
1739374350000|2025-02-12 15:32:30|32|31.84|31.99|31.83|32|31.84|31.99|31.83|2
1739374360000|2025-02-12 15:32:40|32|31.84|32.01|31.85|32.01|31.85|31.99|31.83|6
1739374370000|2025-02-12 15:32:50|32|31.84|32|31.84|32.01|31.85|32|31.84|5
1739374380000|2025-02-12 15:33:00|32.01|31.85|32.02|31.86|32.04|31.88|32|31.84|10
1739374390000|2025-02-12 15:33:10|32.03|31.87|32.08|31.92|32.08|31.92|32.03|31.87|7
1739374400000|2025-02-12 15:33:20|32.07|31.91|32.04|31.88|32.07|31.91|32.04|31.88|4
1739374410000|2025-02-12 15:33:30|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|5
1739374420000|2025-02-12 15:33:40|32.06|31.9|32.08|31.92|32.08|31.92|32.06|31.9|3
1739374430000|2025-02-12 15:33:50|32.09|31.93|32.06|31.9|32.09|31.93|32.06|31.9|3
1739374440000|2025-02-12 15:34:00|32.05|31.89|32.02|31.86|32.07|31.91|32.02|31.86|12
1739374450000|2025-02-12 15:34:10|32.03|31.87|32.04|31.88|32.04|31.88|32.01|31.85|12
1739374460000|2025-02-12 15:34:20|32.05|31.89|32.02|31.86|32.07|31.91|32.02|31.86|9
1739374470000|2025-02-12 15:34:30|32.01|31.85|32.02|31.86|32.02|31.86|32|31.84|8
1739374480000|2025-02-12 15:34:40|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|3
1739374490000|2025-02-12 15:34:50|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|4
1739374500000|2025-02-12 15:35:00|32|31.84|31.97|31.81|32.01|31.85|31.97|31.81|14
1739374510000|2025-02-12 15:35:10|31.98|31.82|31.97|31.81|31.98|31.82|31.96|31.8|6
1739374520000|2025-02-12 15:35:20|31.96|31.8|31.96|31.8|31.96|31.8|31.95|31.79|9
1739374530000|2025-02-12 15:35:30|31.97|31.81|31.98|31.82|31.99|31.83|31.97|31.81|6
1739374540000|2025-02-12 15:35:40|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|4
1739374550000|2025-02-12 15:35:50|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|2
1739374560000|2025-02-12 15:36:00|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|4
1739374570000|2025-02-12 15:36:10|31.99|31.83|32.03|31.87|32.03|31.87|31.99|31.83|6
1739374580000|2025-02-12 15:36:20|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|3
1739374590000|2025-02-12 15:36:30|32.05|31.89|32.09|31.93|32.1|31.94|32.05|31.89|6
1739374600000|2025-02-12 15:36:40|32.1|31.94|32.08|31.92|32.1|31.94|32.08|31.92|5
1739374610000|2025-02-12 15:36:50|32.09|31.93|32.07|31.91|32.09|31.93|32.07|31.91|5
1739374620000|2025-02-12 15:37:00|32.08|31.92|32.09|31.93|32.09|31.93|32.06|31.9|7
1739374630000|2025-02-12 15:37:10|32.08|31.92|32.08|31.92|32.09|31.93|32.07|31.91|7
1739374640000|2025-02-12 15:37:20|32.07|31.91|32.07|31.91|32.08|31.92|32.06|31.9|5
1739374650000|2025-02-12 15:37:30|32.06|31.9|32.06|31.9|32.06|31.9|32.05|31.89|9
1739374660000|2025-02-12 15:37:40|32.05|31.89|32.05|31.89|32.06|31.9|32.04|31.88|7
1739374670000|2025-02-12 15:37:50|32.06|31.9|32.06|31.9|32.06|31.9|32.05|31.89|5
1739374680000|2025-02-12 15:38:00|32.05|31.89|32.04|31.88|32.06|31.9|32.04|31.88|8
1739374690000|2025-02-12 15:38:10|32.05|31.89|32.06|31.9|32.06|31.9|32.05|31.89|2
1739374700000|2025-02-12 15:38:20|32.05|31.89|32.08|31.92|32.08|31.92|32.05|31.89|3
1739374710000|2025-02-12 15:38:30|32.09|31.93|32.09|31.93|32.1|31.94|32.08|31.92|6
1739374720000|2025-02-12 15:38:40|32.1|31.94|32.09|31.93|32.1|31.94|32.08|31.92|6
1739374730000|2025-02-12 15:38:50|32.1|31.94|32.11|31.95|32.12|31.96|32.1|31.94|4
1739374740000|2025-02-12 15:39:00|32.12|31.96|32.12|31.96|32.14|31.98|32.11|31.95|9
1739374750000|2025-02-12 15:39:10|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|4
1739374760000|2025-02-12 15:39:20|32.13|31.97|32.1|31.94|32.13|31.97|32.1|31.94|7
1739374770000|2025-02-12 15:39:30|32.09|31.93|32.09|31.93|32.1|31.94|32.08|31.92|5
1739374780000|2025-02-12 15:39:40|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|6
1739374790000|2025-02-12 15:39:50|32.08|31.92|32.08|31.92|32.09|31.93|32.08|31.92|3
1739374800000|2025-02-12 15:40:00|32.09|31.93|32.08|31.92|32.09|31.93|32.07|31.91|8
1739374810000|2025-02-12 15:40:10|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|9
1739374820000|2025-02-12 15:40:20|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|4
1739374830000|2025-02-12 15:40:30|32.06|31.9|32.08|31.92|32.09|31.93|32.06|31.9|7
1739374840000|2025-02-12 15:40:40|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|6
1739374850000|2025-02-12 15:40:50|32.04|31.88|32.06|31.9|32.06|31.9|32.04|31.88|5
1739374860000|2025-02-12 15:41:00|32.05|31.89|32.04|31.88|32.06|31.9|32.04|31.88|6
1739374870000|2025-02-12 15:41:10|32.05|31.89|32.05|31.89|32.06|31.9|32.04|31.88|7
1739374880000|2025-02-12 15:41:20|32.04|31.88|32.03|31.87|32.05|31.89|32.03|31.87|6
1739374890000|2025-02-12 15:41:30|32.04|31.88|32.05|31.89|32.06|31.9|32.03|31.87|6
1739374900000|2025-02-12 15:41:40|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|3
1739374910000|2025-02-12 15:41:50|32.05|31.89|32.05|31.89|32.05|31.89|32.03|31.87|7
1739374920000|2025-02-12 15:42:00|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|4
1739374930000|2025-02-12 15:42:10|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|4
1739374940000|2025-02-12 15:42:20|32.02|31.86|32.01|31.85|32.03|31.87|32|31.84|6
1739374950000|2025-02-12 15:42:30|32|31.84|32.03|31.87|32.03|31.87|32|31.84|10
1739374960000|2025-02-12 15:42:40|32.04|31.88|32.03|31.87|32.04|31.88|32.02|31.86|6
1739374970000|2025-02-12 15:42:50|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|2
1739374980000|2025-02-12 15:43:00|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|3
1739374990000|2025-02-12 15:43:10|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|1
1739375000000|2025-02-12 15:43:20|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|1
1739375010000|2025-02-12 15:43:30|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|5
1739375020000|2025-02-12 15:43:40|32.02|31.86|32|31.84|32.02|31.86|32|31.84|3
1739375030000|2025-02-12 15:43:50|32.01|31.85|32|31.84|32.01|31.85|32|31.84|4
1739375040000|2025-02-12 15:44:00|32.01|31.85|32|31.84|32.01|31.85|31.98|31.82|10
1739375050000|2025-02-12 15:44:10|32.01|31.85|32.01|31.85|32.01|31.85|32|31.84|3
1739375060000|2025-02-12 15:44:20|32|31.84|32.02|31.86|32.02|31.86|32|31.84|3
1739375070000|2025-02-12 15:44:30|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|6
1739375080000|2025-02-12 15:44:40|32.01|31.85|32.01|31.85|32.02|31.86|32|31.84|7
1739375090000|2025-02-12 15:44:50|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|2
1739375100000|2025-02-12 15:45:00|32.02|31.86|32.02|31.86|32.02|31.86|32|31.84|5
1739375110000|2025-02-12 15:45:10|32.01|31.85|32.02|31.86|32.03|31.87|32.01|31.85|8
1739375120000|2025-02-12 15:45:20|32.03|31.87|32.03|31.87|32.03|31.87|32.02|31.86|11
1739375130000|2025-02-12 15:45:30|32.02|31.86|32.01|31.85|32.03|31.87|32.01|31.85|7
1739375140000|2025-02-12 15:45:40|32|31.84|31.99|31.83|32|31.84|31.99|31.83|2
1739375150000|2025-02-12 15:45:50|31.98|31.82|31.96|31.8|31.99|31.83|31.96|31.8|7
1739375160000|2025-02-12 15:46:00|31.97|31.81|31.93|31.77|31.97|31.81|31.93|31.77|5
1739375170000|2025-02-12 15:46:10|31.94|31.78|31.94|31.78|31.96|31.8|31.94|31.78|6
1739375180000|2025-02-12 15:46:20|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|8
1739375190000|2025-02-12 15:46:30|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|5
1739375200000|2025-02-12 15:46:40|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|5
1739375210000|2025-02-12 15:46:50|31.91|31.75|31.9|31.74|31.91|31.75|31.9|31.74|2
1739375220000|2025-02-12 15:47:00|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|3
1739375230000|2025-02-12 15:47:10|31.9|31.74|31.9|31.74|31.91|31.75|31.9|31.74|7
1739375240000|2025-02-12 15:47:20|31.89|31.73|31.89|31.73|31.9|31.74|31.88|31.72|5
1739375250000|2025-02-12 15:47:30|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|5
1739375260000|2025-02-12 15:47:40|31.89|31.73|31.9|31.74|31.91|31.75|31.88|31.72|8
1739375270000|2025-02-12 15:47:50|31.91|31.75|31.9|31.74|31.91|31.75|31.89|31.73|4
1739375280000|2025-02-12 15:48:00|31.89|31.73|31.92|31.76|31.92|31.76|31.89|31.73|8
1739375290000|2025-02-12 15:48:10|31.93|31.77|31.96|31.8|31.96|31.8|31.92|31.76|8
1739375300000|2025-02-12 15:48:20|31.95|31.79|31.94|31.78|31.96|31.8|31.94|31.78|4
1739375310000|2025-02-12 15:48:30|31.93|31.77|31.93|31.77|31.93|31.77|31.92|31.76|3
1739375320000|2025-02-12 15:48:40|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|2
1739375340000|2025-02-12 15:49:00|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|7
1739375350000|2025-02-12 15:49:10|31.91|31.75|31.9|31.74|31.91|31.75|31.9|31.74|6
1739375380000|2025-02-12 15:49:40|31.91|31.75|31.91|31.75|31.92|31.76|31.91|31.75|5
1739375390000|2025-02-12 15:49:50|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|1
1739375400000|2025-02-12 15:50:00|31.93|31.77|31.95|31.79|31.95|31.79|31.93|31.77|5
1739375410000|2025-02-12 15:50:10|31.96|31.8|31.96|31.8|31.96|31.8|31.95|31.79|3
1739375420000|2025-02-12 15:50:20|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|3
1739375430000|2025-02-12 15:50:30|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|6
1739375440000|2025-02-12 15:50:40|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|4
1739375450000|2025-02-12 15:50:50|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|7
1739375460000|2025-02-12 15:51:00|31.98|31.82|31.98|31.82|31.99|31.83|31.97|31.81|5
1739375470000|2025-02-12 15:51:10|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|3
1739375480000|2025-02-12 15:51:20|31.95|31.79|31.96|31.8|31.97|31.81|31.94|31.78|5
1739375490000|2025-02-12 15:51:30|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|9
1739375500000|2025-02-12 15:51:40|32|31.84|32|31.84|32|31.84|32|31.84|1
1739375510000|2025-02-12 15:51:50|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|2
1739375520000|2025-02-12 15:52:00|31.97|31.81|31.95|31.79|31.97|31.81|31.95|31.79|5
1739375530000|2025-02-12 15:52:10|31.96|31.8|31.95|31.79|31.96|31.8|31.94|31.78|4
1739375540000|2025-02-12 15:52:20|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|4
1739375550000|2025-02-12 15:52:30|31.96|31.8|31.96|31.8|31.96|31.8|31.95|31.79|3
1739375560000|2025-02-12 15:52:40|31.95|31.79|31.96|31.8|31.96|31.8|31.95|31.79|2
1739375570000|2025-02-12 15:52:50|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|4
1739375580000|2025-02-12 15:53:00|31.99|31.83|31.97|31.81|31.99|31.83|31.97|31.81|3
1739375590000|2025-02-12 15:53:10|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|3
1739375600000|2025-02-12 15:53:20|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|7
1739375610000|2025-02-12 15:53:30|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|2
1739375630000|2025-02-12 15:53:50|31.99|31.83|31.98|31.82|31.99|31.83|31.97|31.81|4
1739375640000|2025-02-12 15:54:00|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|8
1739375650000|2025-02-12 15:54:10|31.97|31.81|31.97|31.81|31.99|31.83|31.97|31.81|4
1739375660000|2025-02-12 15:54:20|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|2
1739375680000|2025-02-12 15:54:40|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|1
1739375690000|2025-02-12 15:54:50|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|3
1739375700000|2025-02-12 15:55:00|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|4
1739375710000|2025-02-12 15:55:10|31.98|31.82|31.97|31.81|31.99|31.83|31.97|31.81|4
1739375720000|2025-02-12 15:55:20|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|2
1739375730000|2025-02-12 15:55:30|31.96|31.8|31.98|31.82|31.98|31.82|31.96|31.8|3
1739375740000|2025-02-12 15:55:40|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|3
1739375750000|2025-02-12 15:55:50|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|2
1739375760000|2025-02-12 15:56:00|31.98|31.82|31.97|31.81|31.98|31.82|31.96|31.8|4
1739375770000|2025-02-12 15:56:10|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|2
1739375780000|2025-02-12 15:56:20|31.96|31.8|31.96|31.8|31.96|31.8|31.95|31.79|3
1739375790000|2025-02-12 15:56:30|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|4
1739375800000|2025-02-12 15:56:40|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|1
1739375850000|2025-02-12 15:57:30|31.94|31.78|31.94|31.78|31.95|31.79|31.93|31.77|5
1739375860000|2025-02-12 15:57:40|31.95|31.79|31.95|31.79|31.96|31.8|31.94|31.78|7
1739375870000|2025-02-12 15:57:50|31.94|31.78|31.94|31.78|31.95|31.79|31.94|31.78|3
1739375880000|2025-02-12 15:58:00|31.95|31.79|31.95|31.79|31.96|31.8|31.95|31.79|3
1739375890000|2025-02-12 15:58:10|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|3
1739375900000|2025-02-12 15:58:20|31.95|31.79|31.94|31.78|31.95|31.79|31.94|31.78|4
1739375910000|2025-02-12 15:58:30|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|3
1739375920000|2025-02-12 15:58:40|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|2
1739375940000|2025-02-12 15:59:00|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|2
1739375970000|2025-02-12 15:59:30|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1739375980000|2025-02-12 15:59:40|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|2
1739375990000|2025-02-12 15:59:50|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|1
1739376000000|2025-02-12 16:00:00|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|2
1739376020000|2025-02-12 16:00:20|31.89|31.73|31.89|31.73|31.9|31.74|31.89|31.73|3
1739376030000|2025-02-12 16:00:30|31.9|31.74|31.87|31.71|31.9|31.74|31.87|31.71|8
1739376040000|2025-02-12 16:00:40|31.88|31.72|31.85|31.69|31.88|31.72|31.85|31.69|4
1739376050000|2025-02-12 16:00:50|31.86|31.7|31.85|31.69|31.86|31.7|31.83|31.67|6
1739376060000|2025-02-12 16:01:00|31.87|31.71|31.88|31.72|31.88|31.72|31.85|31.69|10
1739376070000|2025-02-12 16:01:10|31.89|31.73|31.88|31.72|31.89|31.73|31.87|31.71|3
1739376080000|2025-02-12 16:01:20|31.89|31.73|31.89|31.73|31.9|31.74|31.88|31.72|11
1739376090000|2025-02-12 16:01:30|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|6
1739376100000|2025-02-12 16:01:40|31.88|31.72|31.9|31.74|31.9|31.74|31.87|31.71|4
1739376110000|2025-02-12 16:01:50|31.89|31.73|31.9|31.74|31.91|31.75|31.89|31.73|5
1739376120000|2025-02-12 16:02:00|31.91|31.75|31.93|31.77|31.93|31.77|31.9|31.74|5
1739376130000|2025-02-12 16:02:10|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|3
1739376140000|2025-02-12 16:02:20|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|8
1739376150000|2025-02-12 16:02:30|31.93|31.77|31.9|31.74|31.93|31.77|31.9|31.74|9
1739376160000|2025-02-12 16:02:40|31.91|31.75|31.92|31.76|31.92|31.76|31.9|31.74|6
1739376170000|2025-02-12 16:02:50|31.91|31.75|31.92|31.76|31.93|31.77|31.91|31.75|4
1739376180000|2025-02-12 16:03:00|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|2
1739376190000|2025-02-12 16:03:10|31.93|31.77|31.94|31.78|31.94|31.78|31.92|31.76|8
1739376210000|2025-02-12 16:03:30|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|6
1739376220000|2025-02-12 16:03:40|31.88|31.72|31.88|31.72|31.88|31.72|31.87|31.71|3
1739376230000|2025-02-12 16:03:50|31.87|31.71|31.87|31.71|31.88|31.72|31.87|31.71|3
1739376240000|2025-02-12 16:04:00|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|6
1739376250000|2025-02-12 16:04:10|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|4
1739376270000|2025-02-12 16:04:30|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|1
1739376280000|2025-02-12 16:04:40|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|6
1739376290000|2025-02-12 16:04:50|31.89|31.73|31.87|31.71|31.89|31.73|31.87|31.71|3
1739376300000|2025-02-12 16:05:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739376310000|2025-02-12 16:05:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|1
1739376320000|2025-02-12 16:05:20|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|8
1739376330000|2025-02-12 16:05:30|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|3
1739376360000|2025-02-12 16:06:00|31.86|31.7|31.89|31.73|31.89|31.73|31.86|31.7|10
1739376370000|2025-02-12 16:06:10|31.88|31.72|31.86|31.7|31.89|31.73|31.86|31.7|7
1739376380000|2025-02-12 16:06:20|31.87|31.71|31.87|31.71|31.88|31.72|31.86|31.7|7
1739376390000|2025-02-12 16:06:30|31.88|31.72|31.88|31.72|31.88|31.72|31.87|31.71|3
1739376410000|2025-02-12 16:06:50|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|4
1739376420000|2025-02-12 16:07:00|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|4
1739376430000|2025-02-12 16:07:10|31.82|31.66|31.82|31.66|31.83|31.67|31.81|31.65|7
1739376440000|2025-02-12 16:07:20|31.83|31.67|31.77|31.61|31.83|31.67|31.76|31.6|12
1739376450000|2025-02-12 16:07:30|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|4
1739376460000|2025-02-12 16:07:40|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|4
1739376470000|2025-02-12 16:07:50|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|3
1739376480000|2025-02-12 16:08:00|31.77|31.61|31.75|31.59|31.77|31.61|31.75|31.59|3
1739376490000|2025-02-12 16:08:10|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|7
1739376500000|2025-02-12 16:08:20|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|1
1739376510000|2025-02-12 16:08:30|31.74|31.58|31.71|31.55|31.75|31.59|31.71|31.55|6
1739376520000|2025-02-12 16:08:40|31.72|31.56|31.72|31.56|31.72|31.56|31.71|31.55|3
1739376530000|2025-02-12 16:08:50|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|6
1739376540000|2025-02-12 16:09:00|31.73|31.57|31.74|31.58|31.74|31.58|31.72|31.56|4
1739376550000|2025-02-12 16:09:10|31.75|31.59|31.72|31.56|31.77|31.61|31.72|31.56|6
1739376560000|2025-02-12 16:09:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|1
1739376570000|2025-02-12 16:09:30|31.7|31.54|31.68|31.52|31.7|31.54|31.67|31.51|5
1739376580000|2025-02-12 16:09:40|31.7|31.54|31.69|31.53|31.7|31.54|31.68|31.52|8
1739376590000|2025-02-12 16:09:50|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|2
1739376600000|2025-02-12 16:10:00|31.7|31.54|31.68|31.52|31.7|31.54|31.68|31.52|3
1739376620000|2025-02-12 16:10:20|31.67|31.51|31.68|31.52|31.68|31.52|31.67|31.51|2
1739376630000|2025-02-12 16:10:30|31.67|31.51|31.69|31.53|31.71|31.55|31.67|31.51|7
1739376640000|2025-02-12 16:10:40|31.68|31.52|31.67|31.51|31.68|31.52|31.67|31.51|4
1739376650000|2025-02-12 16:10:50|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|1
1739376660000|2025-02-12 16:11:00|31.65|31.49|31.64|31.48|31.66|31.5|31.64|31.48|10
1739376670000|2025-02-12 16:11:10|31.63|31.47|31.63|31.47|31.64|31.48|31.63|31.47|5
1739376680000|2025-02-12 16:11:20|31.64|31.48|31.63|31.47|31.65|31.49|31.63|31.47|6
1739376690000|2025-02-12 16:11:30|31.62|31.46|31.62|31.46|31.63|31.47|31.62|31.46|5
1739376700000|2025-02-12 16:11:40|31.61|31.45|31.58|31.42|31.61|31.45|31.58|31.42|2
1739376710000|2025-02-12 16:11:50|31.59|31.43|31.59|31.43|31.59|31.43|31.58|31.42|3
1739376720000|2025-02-12 16:12:00|31.6|31.44|31.58|31.42|31.6|31.44|31.58|31.42|5
1739376730000|2025-02-12 16:12:10|31.59|31.43|31.63|31.47|31.63|31.47|31.59|31.43|5
1739376740000|2025-02-12 16:12:20|31.62|31.46|31.62|31.46|31.63|31.47|31.62|31.46|7
1739376750000|2025-02-12 16:12:30|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|5
1739376770000|2025-02-12 16:12:50|31.6|31.44|31.63|31.47|31.63|31.47|31.6|31.44|3
1739376780000|2025-02-12 16:13:00|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|1
1739376790000|2025-02-12 16:13:10|31.63|31.47|31.6|31.44|31.63|31.47|31.59|31.43|7
1739376800000|2025-02-12 16:13:20|31.59|31.43|31.6|31.44|31.6|31.44|31.57|31.41|11
1739376810000|2025-02-12 16:13:30|31.61|31.45|31.62|31.46|31.62|31.46|31.6|31.44|4
1739376820000|2025-02-12 16:13:40|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|2
1739376830000|2025-02-12 16:13:50|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|1
1739376840000|2025-02-12 16:14:00|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|2
1739376850000|2025-02-12 16:14:10|31.63|31.47|31.64|31.48|31.65|31.49|31.63|31.47|4
1739376860000|2025-02-12 16:14:20|31.63|31.47|31.62|31.46|31.63|31.47|31.62|31.46|4
1739376870000|2025-02-12 16:14:30|31.61|31.45|31.61|31.45|31.62|31.46|31.61|31.45|3
1739376880000|2025-02-12 16:14:40|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|1
1739376890000|2025-02-12 16:14:50|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|1
1739376900000|2025-02-12 16:15:00|31.62|31.46|31.6|31.44|31.62|31.46|31.6|31.44|3
1739376910000|2025-02-12 16:15:10|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|3
1739376920000|2025-02-12 16:15:20|31.58|31.42|31.57|31.41|31.59|31.43|31.57|31.41|6
1739376930000|2025-02-12 16:15:30|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|1
1739376940000|2025-02-12 16:15:40|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|1
1739376960000|2025-02-12 16:16:00|31.58|31.42|31.58|31.42|31.61|31.45|31.58|31.42|7
1739376970000|2025-02-12 16:16:10|31.59|31.43|31.58|31.42|31.59|31.43|31.58|31.42|2
1739376980000|2025-02-12 16:16:20|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|3
1739376990000|2025-02-12 16:16:30|31.62|31.46|31.65|31.49|31.65|31.49|31.62|31.46|8
1739377000000|2025-02-12 16:16:40|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|4
1739377010000|2025-02-12 16:16:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|1
1739377020000|2025-02-12 16:17:00|31.65|31.49|31.67|31.51|31.67|31.51|31.65|31.49|3
1739377030000|2025-02-12 16:17:10|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|2
1739377040000|2025-02-12 16:17:20|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|4
1739377050000|2025-02-12 16:17:30|31.66|31.5|31.66|31.5|31.67|31.51|31.66|31.5|5
1739377060000|2025-02-12 16:17:40|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|1
1739377070000|2025-02-12 16:17:50|31.64|31.48|31.66|31.5|31.66|31.5|31.64|31.48|5
1739377080000|2025-02-12 16:18:00|31.65|31.49|31.66|31.5|31.68|31.52|31.65|31.49|6
1739377090000|2025-02-12 16:18:10|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|2
1739377100000|2025-02-12 16:18:20|31.65|31.49|31.65|31.49|31.65|31.49|31.64|31.48|3
1739377110000|2025-02-12 16:18:30|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|4
1739377120000|2025-02-12 16:18:40|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|4
1739377130000|2025-02-12 16:18:50|31.64|31.48|31.63|31.47|31.65|31.49|31.63|31.47|6
1739377140000|2025-02-12 16:19:00|31.62|31.46|31.6|31.44|31.62|31.46|31.6|31.44|3
1739377150000|2025-02-12 16:19:10|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|7
1739377160000|2025-02-12 16:19:20|31.64|31.48|31.64|31.48|31.66|31.5|31.64|31.48|5
1739377170000|2025-02-12 16:19:30|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|1
1739377190000|2025-02-12 16:19:50|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|2
1739377200000|2025-02-12 16:20:00|31.66|31.5|31.63|31.47|31.67|31.51|31.63|31.47|8
1739377210000|2025-02-12 16:20:10|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|3
1739377220000|2025-02-12 16:20:20|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|1
1739377230000|2025-02-12 16:20:30|31.64|31.48|31.67|31.51|31.67|31.51|31.64|31.48|14
1739377240000|2025-02-12 16:20:40|31.66|31.5|31.69|31.53|31.7|31.54|31.66|31.5|5
1739377250000|2025-02-12 16:20:50|31.7|31.54|31.7|31.54|31.71|31.55|31.7|31.54|3
1739377260000|2025-02-12 16:21:00|31.71|31.55|31.73|31.57|31.73|31.57|31.71|31.55|4
1739377270000|2025-02-12 16:21:10|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|2
1739377280000|2025-02-12 16:21:20|31.72|31.56|31.73|31.57|31.73|31.57|31.72|31.56|4
1739377290000|2025-02-12 16:21:30|31.72|31.56|31.73|31.57|31.73|31.57|31.72|31.56|2
1739377300000|2025-02-12 16:21:40|31.72|31.56|31.72|31.56|31.73|31.57|31.72|31.56|3
1739377310000|2025-02-12 16:21:50|31.71|31.55|31.72|31.56|31.72|31.56|31.7|31.54|6
1739377320000|2025-02-12 16:22:00|31.73|31.57|31.75|31.59|31.75|31.59|31.72|31.56|7
1739377330000|2025-02-12 16:22:10|31.74|31.58|31.73|31.57|31.75|31.59|31.73|31.57|4
1739377340000|2025-02-12 16:22:20|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1739377360000|2025-02-12 16:22:40|31.71|31.55|31.7|31.54|31.71|31.55|31.7|31.54|2
1739377380000|2025-02-12 16:23:00|31.69|31.53|31.69|31.53|31.7|31.54|31.69|31.53|5
1739377390000|2025-02-12 16:23:10|31.68|31.52|31.68|31.52|31.68|31.52|31.67|31.51|3
1739377400000|2025-02-12 16:23:20|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|3
1739377410000|2025-02-12 16:23:30|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1739377430000|2025-02-12 16:23:50|31.67|31.51|31.64|31.48|31.68|31.52|31.64|31.48|5
1739377440000|2025-02-12 16:24:00|31.63|31.47|31.64|31.48|31.65|31.49|31.63|31.47|10
1739377450000|2025-02-12 16:24:10|31.65|31.49|31.68|31.52|31.68|31.52|31.64|31.48|5
1739377460000|2025-02-12 16:24:20|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|1
1739377470000|2025-02-12 16:24:30|31.7|31.54|31.72|31.56|31.72|31.56|31.69|31.53|5
1739377480000|2025-02-12 16:24:40|31.71|31.55|31.7|31.54|31.72|31.56|31.7|31.54|8
1739377490000|2025-02-12 16:24:50|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|2
1739377500000|2025-02-12 16:25:00|31.67|31.51|31.67|31.51|31.68|31.52|31.67|31.51|3
1739377510000|2025-02-12 16:25:10|31.66|31.5|31.62|31.46|31.66|31.5|31.62|31.46|5
1739377520000|2025-02-12 16:25:20|31.63|31.47|31.64|31.48|31.64|31.48|31.62|31.46|4
1739377530000|2025-02-12 16:25:30|31.63|31.47|31.62|31.46|31.63|31.47|31.62|31.46|2
1739377540000|2025-02-12 16:25:40|31.61|31.45|31.61|31.45|31.62|31.46|31.61|31.45|5
1739377550000|2025-02-12 16:25:50|31.62|31.46|31.62|31.46|31.62|31.46|31.61|31.45|3
1739377560000|2025-02-12 16:26:00|31.61|31.45|31.59|31.43|31.61|31.45|31.59|31.43|3
1739377570000|2025-02-12 16:26:10|31.58|31.42|31.57|31.41|31.59|31.43|31.56|31.4|6
1739377580000|2025-02-12 16:26:20|31.56|31.4|31.53|31.37|31.56|31.4|31.53|31.37|6
1739377590000|2025-02-12 16:26:30|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|5
1739377600000|2025-02-12 16:26:40|31.55|31.39|31.54|31.38|31.55|31.39|31.54|31.38|4
1739377610000|2025-02-12 16:26:50|31.53|31.37|31.53|31.37|31.54|31.38|31.53|31.37|7
1739377620000|2025-02-12 16:27:00|31.54|31.38|31.54|31.38|31.55|31.39|31.54|31.38|5
1739377630000|2025-02-12 16:27:10|31.53|31.37|31.53|31.37|31.54|31.38|31.53|31.37|3
1739377650000|2025-02-12 16:27:30|31.54|31.38|31.53|31.37|31.54|31.38|31.53|31.37|6
1739377660000|2025-02-12 16:27:40|31.52|31.36|31.52|31.36|31.52|31.36|31.51|31.35|9
1739377670000|2025-02-12 16:27:50|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|1
1739377680000|2025-02-12 16:28:00|31.55|31.39|31.55|31.39|31.56|31.4|31.55|31.39|5
1739377690000|2025-02-12 16:28:10|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|3
1739377700000|2025-02-12 16:28:20|31.55|31.39|31.58|31.42|31.58|31.42|31.55|31.39|7
1739377710000|2025-02-12 16:28:30|31.59|31.43|31.59|31.43|31.59|31.43|31.59|31.43|1
1739377720000|2025-02-12 16:28:40|31.6|31.44|31.59|31.43|31.6|31.44|31.59|31.43|4
1739377730000|2025-02-12 16:28:50|31.57|31.41|31.6|31.44|31.6|31.44|31.57|31.41|6
1739377740000|2025-02-12 16:29:00|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|1
1739377750000|2025-02-12 16:29:10|31.6|31.44|31.6|31.44|31.62|31.46|31.6|31.44|7
1739377760000|2025-02-12 16:29:20|31.61|31.45|31.61|31.45|31.61|31.45|31.6|31.44|3
1739377780000|2025-02-12 16:29:40|31.62|31.46|31.63|31.47|31.64|31.48|31.62|31.46|4
1739377800000|2025-02-12 16:30:00|31.64|31.48|31.64|31.48|31.66|31.5|31.64|31.48|7
1739377810000|2025-02-12 16:30:10|31.65|31.49|31.67|31.51|31.67|31.51|31.65|31.49|5
1739377820000|2025-02-12 16:30:20|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|6
1739377830000|2025-02-12 16:30:30|31.7|31.54|31.69|31.53|31.7|31.54|31.69|31.53|2
1739377850000|2025-02-12 16:30:50|31.68|31.52|31.69|31.53|31.7|31.54|31.68|31.52|4
1739377860000|2025-02-12 16:31:00|31.7|31.54|31.71|31.55|31.72|31.56|31.68|31.52|12
1739377870000|2025-02-12 16:31:10|31.7|31.54|31.7|31.54|31.7|31.54|31.69|31.53|3
1739377880000|2025-02-12 16:31:20|31.69|31.53|31.69|31.53|31.7|31.54|31.68|31.52|5
1739377890000|2025-02-12 16:31:30|31.68|31.52|31.68|31.52|31.69|31.53|31.68|31.52|3
1739377900000|2025-02-12 16:31:40|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|2
1739377920000|2025-02-12 16:32:00|31.69|31.53|31.69|31.53|31.69|31.53|31.68|31.52|3
1739377930000|2025-02-12 16:32:10|31.7|31.54|31.7|31.54|31.7|31.54|31.69|31.53|3
1739377940000|2025-02-12 16:32:20|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|1
1739377950000|2025-02-12 16:32:30|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|6
1739377960000|2025-02-12 16:32:40|31.73|31.57|31.7|31.54|31.73|31.57|31.7|31.54|4
1739377970000|2025-02-12 16:32:50|31.71|31.55|31.7|31.54|31.71|31.55|31.7|31.54|4
1739377980000|2025-02-12 16:33:00|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|6
1739377990000|2025-02-12 16:33:10|31.73|31.57|31.75|31.59|31.76|31.6|31.73|31.57|9
1739378000000|2025-02-12 16:33:20|31.76|31.6|31.76|31.6|31.77|31.61|31.75|31.59|9
1739378010000|2025-02-12 16:33:30|31.77|31.61|31.75|31.59|31.77|31.61|31.75|31.59|5
1739378030000|2025-02-12 16:33:50|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|2
1739378040000|2025-02-12 16:34:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|1
1739378050000|2025-02-12 16:34:10|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|2
1739378060000|2025-02-12 16:34:20|31.72|31.56|31.73|31.57|31.74|31.58|31.72|31.56|4
1739378070000|2025-02-12 16:34:30|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1739378080000|2025-02-12 16:34:40|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739378090000|2025-02-12 16:34:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1739378100000|2025-02-12 16:35:00|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|3
1739378110000|2025-02-12 16:35:10|31.72|31.56|31.72|31.56|31.73|31.57|31.72|31.56|3
1739378120000|2025-02-12 16:35:20|31.73|31.57|31.74|31.58|31.76|31.6|31.73|31.57|6
1739378130000|2025-02-12 16:35:30|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|1
1739378140000|2025-02-12 16:35:40|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|4
1739378150000|2025-02-12 16:35:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|1
1739378160000|2025-02-12 16:36:00|31.73|31.57|31.75|31.59|31.75|31.59|31.73|31.57|5
1739378170000|2025-02-12 16:36:10|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|2
1739378180000|2025-02-12 16:36:20|31.78|31.62|31.81|31.65|31.82|31.66|31.78|31.62|6
1739378190000|2025-02-12 16:36:30|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|4
1739378200000|2025-02-12 16:36:40|31.84|31.68|31.85|31.69|31.85|31.69|31.84|31.68|2
1739378210000|2025-02-12 16:36:50|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|1
1739378220000|2025-02-12 16:37:00|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|5
1739378230000|2025-02-12 16:37:10|31.84|31.68|31.86|31.7|31.86|31.7|31.83|31.67|5
1739378240000|2025-02-12 16:37:20|31.87|31.71|31.87|31.71|31.87|31.71|31.87|31.71|1
1739378250000|2025-02-12 16:37:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1739378260000|2025-02-12 16:37:40|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|2
1739378270000|2025-02-12 16:37:50|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|1
1739378280000|2025-02-12 16:38:00|31.84|31.68|31.84|31.68|31.85|31.69|31.83|31.67|9
1739378290000|2025-02-12 16:38:10|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1739378300000|2025-02-12 16:38:20|31.84|31.68|31.83|31.67|31.85|31.69|31.83|31.67|4
1739378310000|2025-02-12 16:38:30|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|1
1739378320000|2025-02-12 16:38:40|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1739378330000|2025-02-12 16:38:50|31.8|31.64|31.8|31.64|31.8|31.64|31.79|31.63|3
1739378340000|2025-02-12 16:39:00|31.81|31.65|31.81|31.65|31.81|31.65|31.8|31.64|3
1739378350000|2025-02-12 16:39:10|31.8|31.64|31.8|31.64|31.81|31.65|31.8|31.64|3
1739378360000|2025-02-12 16:39:20|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|5
1739378370000|2025-02-12 16:39:30|31.78|31.62|31.79|31.63|31.8|31.64|31.78|31.62|4
1739378400000|2025-02-12 16:40:00|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|3
1739378420000|2025-02-12 16:40:20|31.83|31.67|31.82|31.66|31.83|31.67|31.82|31.66|2
1739378430000|2025-02-12 16:40:30|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|1
1739378440000|2025-02-12 16:40:40|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|2
1739378460000|2025-02-12 16:41:00|31.82|31.66|31.83|31.67|31.83|31.67|31.81|31.65|4
1739378470000|2025-02-12 16:41:10|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|1
1739378480000|2025-02-12 16:41:20|31.81|31.65|31.82|31.66|31.83|31.67|31.81|31.65|10
1739378490000|2025-02-12 16:41:30|31.83|31.67|31.83|31.67|31.84|31.68|31.83|31.67|3
1739378500000|2025-02-12 16:41:40|31.86|31.7|31.86|31.7|31.86|31.7|31.85|31.69|3
1739378510000|2025-02-12 16:41:50|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|4
1739378520000|2025-02-12 16:42:00|31.85|31.69|31.84|31.68|31.86|31.7|31.84|31.68|6
1739378530000|2025-02-12 16:42:10|31.85|31.69|31.86|31.7|31.86|31.7|31.85|31.69|6
1739378540000|2025-02-12 16:42:20|31.85|31.69|31.87|31.71|31.87|31.71|31.85|31.69|3
1739378550000|2025-02-12 16:42:30|31.86|31.7|31.87|31.71|31.87|31.71|31.86|31.7|2
1739378580000|2025-02-12 16:43:00|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1739378590000|2025-02-12 16:43:10|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|4
1739378600000|2025-02-12 16:43:20|31.89|31.73|31.89|31.73|31.9|31.74|31.89|31.73|7
1739378610000|2025-02-12 16:43:30|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|2
1739378620000|2025-02-12 16:43:40|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|3
1739378630000|2025-02-12 16:43:50|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|2
1739378640000|2025-02-12 16:44:00|31.91|31.75|31.95|31.79|31.95|31.79|31.91|31.75|4
1739378650000|2025-02-12 16:44:10|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|4
1739378660000|2025-02-12 16:44:20|31.96|31.8|31.95|31.79|31.96|31.8|31.95|31.79|4
1739378670000|2025-02-12 16:44:30|31.96|31.8|31.97|31.81|31.97|31.81|31.95|31.79|4
1739378680000|2025-02-12 16:44:40|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|3
1739378700000|2025-02-12 16:45:00|32.01|31.85|31.99|31.83|32.01|31.85|31.99|31.83|3
1739378710000|2025-02-12 16:45:10|32|31.84|31.96|31.8|32|31.84|31.96|31.8|5
1739378720000|2025-02-12 16:45:20|31.95|31.79|31.91|31.75|31.95|31.79|31.91|31.75|5
1739378730000|2025-02-12 16:45:30|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739378740000|2025-02-12 16:45:40|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1739378750000|2025-02-12 16:45:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1739378760000|2025-02-12 16:46:00|31.94|31.78|31.91|31.75|31.94|31.78|31.91|31.75|4
1739378770000|2025-02-12 16:46:10|31.92|31.76|31.91|31.75|31.92|31.76|31.91|31.75|2
1739378780000|2025-02-12 16:46:20|31.92|31.76|31.93|31.77|31.93|31.77|31.91|31.75|4
1739378790000|2025-02-12 16:46:30|31.92|31.76|31.95|31.79|31.95|31.79|31.92|31.76|7
1739378800000|2025-02-12 16:46:40|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1739378810000|2025-02-12 16:46:50|31.97|31.81|31.97|31.81|31.97|31.81|31.96|31.8|5
1739378820000|2025-02-12 16:47:00|31.96|31.8|31.97|31.81|31.97|31.81|31.96|31.8|6
1739378840000|2025-02-12 16:47:20|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|1
1739378860000|2025-02-12 16:47:40|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1739378890000|2025-02-12 16:48:10|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|6
1739378900000|2025-02-12 16:48:20|32.05|31.89|32.06|31.9|32.07|31.91|32.04|31.88|10
1739378910000|2025-02-12 16:48:30|32.07|31.91|32.08|31.92|32.09|31.93|32.06|31.9|8
1739378920000|2025-02-12 16:48:40|32.07|31.91|32.07|31.91|32.07|31.91|32.06|31.9|5
1739378930000|2025-02-12 16:48:50|32.06|31.9|32.09|31.93|32.09|31.93|32.06|31.9|4
1739378940000|2025-02-12 16:49:00|32.08|31.92|32.09|31.93|32.09|31.93|32.08|31.92|6
1739378950000|2025-02-12 16:49:10|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|4
1739378960000|2025-02-12 16:49:20|32.08|31.92|32.08|31.92|32.08|31.92|32.07|31.91|3
1739378970000|2025-02-12 16:49:30|32.07|31.91|32.08|31.92|32.08|31.92|32.07|31.91|4
1739378980000|2025-02-12 16:49:40|32.07|31.91|32.07|31.91|32.08|31.92|32.06|31.9|4
1739378990000|2025-02-12 16:49:50|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|2
1739379000000|2025-02-12 16:50:00|32.08|31.92|32.11|31.95|32.11|31.95|32.07|31.91|8
1739379010000|2025-02-12 16:50:10|32.1|31.94|32.11|31.95|32.11|31.95|32.1|31.94|2
1739379020000|2025-02-12 16:50:20|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|2
1739379030000|2025-02-12 16:50:30|32.1|31.94|32.11|31.95|32.11|31.95|32.09|31.93|4
1739379040000|2025-02-12 16:50:40|32.12|31.96|32.12|31.96|32.13|31.97|32.11|31.95|5
1739379050000|2025-02-12 16:50:50|32.11|31.95|32.1|31.94|32.11|31.95|32.1|31.94|2
1739379060000|2025-02-12 16:51:00|32.11|31.95|32.12|31.96|32.12|31.96|32.1|31.94|7
1739379070000|2025-02-12 16:51:10|32.11|31.95|32.12|31.96|32.12|31.96|32.11|31.95|2
1739379080000|2025-02-12 16:51:20|32.13|31.97|32.14|31.98|32.16|32|32.13|31.97|6
1739379090000|2025-02-12 16:51:30|32.15|31.99|32.14|31.98|32.15|31.99|32.14|31.98|2
1739379100000|2025-02-12 16:51:40|32.13|31.97|32.14|31.98|32.14|31.98|32.12|31.96|4
1739379110000|2025-02-12 16:51:50|32.15|31.99|32.14|31.98|32.15|31.99|32.14|31.98|2
1739379120000|2025-02-12 16:52:00|32.15|31.99|32.16|32|32.16|32|32.15|31.99|2
1739379130000|2025-02-12 16:52:10|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|3
1739379140000|2025-02-12 16:52:20|32.14|31.98|32.15|31.99|32.16|32|32.14|31.98|4
1739379160000|2025-02-12 16:52:40|32.16|32|32.16|32|32.16|32|32.15|31.99|5
1739379170000|2025-02-12 16:52:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|1
1739379180000|2025-02-12 16:53:00|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|4
1739379190000|2025-02-12 16:53:10|32.18|32.02|32.19|32.03|32.19|32.03|32.17|32.01|4
1739379200000|2025-02-12 16:53:20|32.18|32.02|32.19|32.03|32.19|32.03|32.18|32.02|2
1739379210000|2025-02-12 16:53:30|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1739379220000|2025-02-12 16:53:40|32.19|32.03|32.19|32.03|32.2|32.04|32.19|32.03|3
1739379230000|2025-02-12 16:53:50|32.18|32.02|32.18|32.02|32.19|32.03|32.18|32.02|5
1739379240000|2025-02-12 16:54:00|32.17|32.01|32.2|32.04|32.21|32.05|32.17|32.01|6
1739379250000|2025-02-12 16:54:10|32.21|32.05|32.24|32.08|32.25|32.09|32.21|32.05|6
1739379260000|2025-02-12 16:54:20|32.25|32.09|32.25|32.09|32.25|32.09|32.24|32.08|5
1739379270000|2025-02-12 16:54:30|32.26|32.1|32.3|32.14|32.3|32.14|32.25|32.09|4
1739379280000|2025-02-12 16:54:40|32.29|32.13|32.3|32.14|32.3|32.14|32.28|32.12|6
1739379290000|2025-02-12 16:54:50|32.29|32.13|32.29|32.13|32.3|32.14|32.29|32.13|5
1739379300000|2025-02-12 16:55:00|32.3|32.14|32.36|32.2|32.36|32.2|32.29|32.13|12
1739379310000|2025-02-12 16:55:10|32.37|32.21|32.42|32.26|32.43|32.27|32.36|32.2|12
1739379320000|2025-02-12 16:55:20|32.41|32.25|32.42|32.26|32.44|32.28|32.41|32.25|8
1739379340000|2025-02-12 16:55:40|32.43|32.27|32.42|32.26|32.43|32.27|32.42|32.26|2
1739379350000|2025-02-12 16:55:50|32.43|32.27|32.44|32.28|32.44|32.28|32.42|32.26|4
1739379360000|2025-02-12 16:56:00|32.45|32.29|32.44|32.28|32.45|32.29|32.43|32.27|6
1739379370000|2025-02-12 16:56:10|32.43|32.27|32.41|32.25|32.43|32.27|32.4|32.24|4
1739379380000|2025-02-12 16:56:20|32.43|32.27|32.43|32.27|32.43|32.27|32.42|32.26|7
1739379390000|2025-02-12 16:56:30|32.44|32.28|32.49|32.33|32.49|32.33|32.44|32.28|11
1739379410000|2025-02-12 16:56:50|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739379420000|2025-02-12 16:57:00|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|2
1739379430000|2025-02-12 16:57:10|32.49|32.33|32.47|32.31|32.51|32.35|32.47|32.31|8
1739379440000|2025-02-12 16:57:20|32.48|32.32|32.45|32.29|32.48|32.32|32.45|32.29|6
1739379450000|2025-02-12 16:57:30|32.43|32.27|32.43|32.27|32.44|32.28|32.41|32.25|9
1739379460000|2025-02-12 16:57:40|32.44|32.28|32.47|32.31|32.48|32.32|32.44|32.28|6
1739379470000|2025-02-12 16:57:50|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739379480000|2025-02-12 16:58:00|32.45|32.29|32.45|32.29|32.46|32.3|32.43|32.27|9
1739379490000|2025-02-12 16:58:10|32.44|32.28|32.43|32.27|32.44|32.28|32.43|32.27|6
1739379500000|2025-02-12 16:58:20|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|1
1739379510000|2025-02-12 16:58:30|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|2
1739379520000|2025-02-12 16:58:40|32.41|32.25|32.39|32.23|32.42|32.26|32.39|32.23|5
1739379530000|2025-02-12 16:58:50|32.38|32.22|32.37|32.21|32.38|32.22|32.36|32.2|4
1739379540000|2025-02-12 16:59:00|32.36|32.2|32.34|32.18|32.37|32.21|32.33|32.17|11
1739379550000|2025-02-12 16:59:10|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|1
1739379560000|2025-02-12 16:59:20|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|2
1739379570000|2025-02-12 16:59:30|32.34|32.18|32.35|32.19|32.36|32.2|32.33|32.17|6
1739379580000|2025-02-12 16:59:40|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|2
1739379600000|2025-02-12 17:00:00|32.36|32.2|32.4|32.24|32.4|32.24|32.36|32.2|8
1739379610000|2025-02-12 17:00:10|32.39|32.23|32.4|32.24|32.41|32.25|32.39|32.23|4
1739379620000|2025-02-12 17:00:20|32.41|32.25|32.43|32.27|32.43|32.27|32.4|32.24|7
1739379630000|2025-02-12 17:00:30|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|2
1739379650000|2025-02-12 17:00:50|32.44|32.28|32.5|32.34|32.51|32.35|32.44|32.28|7
1739379660000|2025-02-12 17:01:00|32.51|32.35|32.55|32.39|32.55|32.39|32.51|32.35|6
1739379670000|2025-02-12 17:01:10|32.54|32.38|32.55|32.39|32.58|32.42|32.54|32.38|13
1739379680000|2025-02-12 17:01:20|32.56|32.4|32.56|32.4|32.58|32.42|32.54|32.38|10
1739379690000|2025-02-12 17:01:30|32.57|32.41|32.59|32.43|32.6|32.44|32.57|32.41|11
1739379700000|2025-02-12 17:01:40|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|8
1739379710000|2025-02-12 17:01:50|32.56|32.4|32.54|32.38|32.56|32.4|32.53|32.37|6
1739379720000|2025-02-12 17:02:00|32.56|32.4|32.53|32.37|32.56|32.4|32.51|32.35|8
1739379730000|2025-02-12 17:02:10|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|8
1739379740000|2025-02-12 17:02:20|32.5|32.34|32.48|32.32|32.5|32.34|32.47|32.31|10
1739379750000|2025-02-12 17:02:30|32.47|32.31|32.48|32.32|32.48|32.32|32.45|32.29|6
1739379760000|2025-02-12 17:02:40|32.49|32.33|32.47|32.31|32.51|32.35|32.47|32.31|9
1739379770000|2025-02-12 17:02:50|32.48|32.32|32.47|32.31|32.48|32.32|32.46|32.3|8
1739379780000|2025-02-12 17:03:00|32.46|32.3|32.45|32.29|32.48|32.32|32.45|32.29|11
1739379790000|2025-02-12 17:03:10|32.46|32.3|32.47|32.31|32.47|32.31|32.45|32.29|8
1739379800000|2025-02-12 17:03:20|32.48|32.32|32.49|32.33|32.49|32.33|32.47|32.31|4
1739379810000|2025-02-12 17:03:30|32.48|32.32|32.51|32.35|32.51|32.35|32.48|32.32|6
1739379840000|2025-02-12 17:04:00|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|5
1739379850000|2025-02-12 17:04:10|32.52|32.36|32.49|32.33|32.52|32.36|32.48|32.32|5
1739379860000|2025-02-12 17:04:20|32.5|32.34|32.5|32.34|32.55|32.39|32.5|32.34|12
1739379870000|2025-02-12 17:04:30|32.51|32.35|32.56|32.4|32.56|32.4|32.5|32.34|6
1739379880000|2025-02-12 17:04:40|32.55|32.39|32.54|32.38|32.56|32.4|32.54|32.38|4
1739379890000|2025-02-12 17:04:50|32.55|32.39|32.55|32.39|32.55|32.39|32.54|32.38|3
1739379900000|2025-02-12 17:05:00|32.54|32.38|32.51|32.35|32.54|32.38|32.49|32.33|8
1739379910000|2025-02-12 17:05:10|32.52|32.36|32.56|32.4|32.56|32.4|32.52|32.36|5
1739379920000|2025-02-12 17:05:20|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|10
1739379930000|2025-02-12 17:05:30|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|4
1739379940000|2025-02-12 17:05:40|32.59|32.43|32.57|32.41|32.6|32.44|32.57|32.41|8
1739379950000|2025-02-12 17:05:50|32.58|32.42|32.54|32.38|32.58|32.42|32.54|32.38|7
1739379960000|2025-02-12 17:06:00|32.52|32.36|32.54|32.38|32.54|32.38|32.52|32.36|3
1739379970000|2025-02-12 17:06:10|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739379980000|2025-02-12 17:06:20|32.53|32.37|32.53|32.37|32.54|32.38|32.52|32.36|5
1739379990000|2025-02-12 17:06:30|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|3
1739380000000|2025-02-12 17:06:40|32.55|32.39|32.56|32.4|32.57|32.41|32.54|32.38|9
1739380010000|2025-02-12 17:06:50|32.55|32.39|32.55|32.39|32.55|32.39|32.54|32.38|3
1739380020000|2025-02-12 17:07:00|32.54|32.38|32.51|32.35|32.54|32.38|32.51|32.35|3
1739380040000|2025-02-12 17:07:20|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|2
1739380050000|2025-02-12 17:07:30|32.46|32.3|32.47|32.31|32.48|32.32|32.46|32.3|4
1739380060000|2025-02-12 17:07:40|32.48|32.32|32.48|32.32|32.49|32.33|32.48|32.32|3
1739380070000|2025-02-12 17:07:50|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739380080000|2025-02-12 17:08:00|32.52|32.36|32.54|32.38|32.54|32.38|32.52|32.36|3
1739380090000|2025-02-12 17:08:10|32.53|32.37|32.49|32.33|32.53|32.37|32.49|32.33|5
1739380100000|2025-02-12 17:08:20|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|5
1739380120000|2025-02-12 17:08:40|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|2
1739380130000|2025-02-12 17:08:50|32.49|32.33|32.5|32.34|32.51|32.35|32.49|32.33|4
1739380140000|2025-02-12 17:09:00|32.51|32.35|32.47|32.31|32.51|32.35|32.47|32.31|6
1739380150000|2025-02-12 17:09:10|32.48|32.32|32.48|32.32|32.49|32.33|32.47|32.31|7
1739380160000|2025-02-12 17:09:20|32.49|32.33|32.49|32.33|32.49|32.33|32.48|32.32|3
1739380180000|2025-02-12 17:09:40|32.48|32.32|32.48|32.32|32.49|32.33|32.48|32.32|9
1739380190000|2025-02-12 17:09:50|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739380200000|2025-02-12 17:10:00|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|3
1739380210000|2025-02-12 17:10:10|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|4
1739380220000|2025-02-12 17:10:20|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|5
1739380230000|2025-02-12 17:10:30|32.53|32.37|32.52|32.36|32.53|32.37|32.51|32.35|4
1739380240000|2025-02-12 17:10:40|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1739380250000|2025-02-12 17:10:50|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|5
1739380260000|2025-02-12 17:11:00|32.52|32.36|32.52|32.36|32.53|32.37|32.51|32.35|5
1739380270000|2025-02-12 17:11:10|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|5
1739380280000|2025-02-12 17:11:20|32.54|32.38|32.54|32.38|32.54|32.38|32.53|32.37|3
1739380290000|2025-02-12 17:11:30|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739380300000|2025-02-12 17:11:40|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|3
1739380310000|2025-02-12 17:11:50|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739380320000|2025-02-12 17:12:00|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739380330000|2025-02-12 17:12:10|32.49|32.33|32.49|32.33|32.5|32.34|32.49|32.33|5
1739380340000|2025-02-12 17:12:20|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739380350000|2025-02-12 17:12:30|32.51|32.35|32.52|32.36|32.52|32.36|32.5|32.34|3
1739380360000|2025-02-12 17:12:40|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739380390000|2025-02-12 17:13:10|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|5
1739380400000|2025-02-12 17:13:20|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|2
1739380410000|2025-02-12 17:13:30|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|3
1739380420000|2025-02-12 17:13:40|32.5|32.34|32.54|32.38|32.54|32.38|32.5|32.34|5
1739380430000|2025-02-12 17:13:50|32.53|32.37|32.57|32.41|32.57|32.41|32.53|32.37|6
1739380440000|2025-02-12 17:14:00|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|4
1739380450000|2025-02-12 17:14:10|32.56|32.4|32.55|32.39|32.57|32.41|32.55|32.39|4
1739380460000|2025-02-12 17:14:20|32.54|32.38|32.54|32.38|32.55|32.39|32.53|32.37|13
1739380470000|2025-02-12 17:14:30|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739380480000|2025-02-12 17:14:40|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|2
1739380490000|2025-02-12 17:14:50|32.52|32.36|32.5|32.34|32.52|32.36|32.5|32.34|5
1739380500000|2025-02-12 17:15:00|32.51|32.35|32.51|32.35|32.51|32.35|32.5|32.34|3
1739380510000|2025-02-12 17:15:10|32.5|32.34|32.5|32.34|32.52|32.36|32.5|32.34|9
1739380520000|2025-02-12 17:15:20|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|2
1739380530000|2025-02-12 17:15:30|32.47|32.31|32.45|32.29|32.47|32.31|32.45|32.29|6
1739380540000|2025-02-12 17:15:40|32.44|32.28|32.43|32.27|32.44|32.28|32.43|32.27|6
1739380550000|2025-02-12 17:15:50|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|4
1739380560000|2025-02-12 17:16:00|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|8
1739380570000|2025-02-12 17:16:10|32.4|32.24|32.39|32.23|32.41|32.25|32.39|32.23|4
1739380610000|2025-02-12 17:16:50|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1739380620000|2025-02-12 17:17:00|32.39|32.23|32.42|32.26|32.42|32.26|32.38|32.22|6
1739380630000|2025-02-12 17:17:10|32.43|32.27|32.44|32.28|32.44|32.28|32.43|32.27|4
1739380640000|2025-02-12 17:17:20|32.43|32.27|32.42|32.26|32.43|32.27|32.41|32.25|4
1739380650000|2025-02-12 17:17:30|32.41|32.25|32.39|32.23|32.41|32.25|32.39|32.23|4
1739380660000|2025-02-12 17:17:40|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|2
1739380680000|2025-02-12 17:18:00|32.38|32.22|32.42|32.26|32.42|32.26|32.38|32.22|9
1739380690000|2025-02-12 17:18:10|32.43|32.27|32.41|32.25|32.44|32.28|32.41|32.25|8
1739380700000|2025-02-12 17:18:20|32.4|32.24|32.39|32.23|32.4|32.24|32.38|32.22|3
1739380710000|2025-02-12 17:18:30|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|2
1739380720000|2025-02-12 17:18:40|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|4
1739380730000|2025-02-12 17:18:50|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|4
1739380740000|2025-02-12 17:19:00|32.42|32.26|32.4|32.24|32.42|32.26|32.4|32.24|3
1739380750000|2025-02-12 17:19:10|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1739380760000|2025-02-12 17:19:20|32.4|32.24|32.4|32.24|32.4|32.24|32.39|32.23|7
1739380770000|2025-02-12 17:19:30|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1739380780000|2025-02-12 17:19:40|32.38|32.22|32.37|32.21|32.39|32.23|32.37|32.21|8
1739380790000|2025-02-12 17:19:50|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|4
1739380800000|2025-02-12 17:20:00|32.38|32.22|32.38|32.22|32.38|32.22|32.35|32.19|7
1739380810000|2025-02-12 17:20:10|32.39|32.23|32.41|32.25|32.41|32.25|32.39|32.23|5
1739380820000|2025-02-12 17:20:20|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|3
1739380840000|2025-02-12 17:20:40|32.41|32.25|32.42|32.26|32.42|32.26|32.4|32.24|4
1739380850000|2025-02-12 17:20:50|32.43|32.27|32.42|32.26|32.43|32.27|32.42|32.26|2
1739380860000|2025-02-12 17:21:00|32.43|32.27|32.4|32.24|32.44|32.28|32.4|32.24|6
1739380870000|2025-02-12 17:21:10|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|2
1739380880000|2025-02-12 17:21:20|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|2
1739380890000|2025-02-12 17:21:30|32.41|32.25|32.41|32.25|32.41|32.25|32.4|32.24|5
1739380900000|2025-02-12 17:21:40|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|1
1739380910000|2025-02-12 17:21:50|32.43|32.27|32.44|32.28|32.45|32.29|32.43|32.27|6
1739380920000|2025-02-12 17:22:00|32.45|32.29|32.47|32.31|32.47|32.31|32.45|32.29|3
1739380930000|2025-02-12 17:22:10|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|5
1739380940000|2025-02-12 17:22:20|32.47|32.31|32.46|32.3|32.47|32.31|32.45|32.29|4
1739380950000|2025-02-12 17:22:30|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|6
1739380960000|2025-02-12 17:22:40|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|3
1739380970000|2025-02-12 17:22:50|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|4
1739380980000|2025-02-12 17:23:00|32.48|32.32|32.46|32.3|32.49|32.33|32.45|32.29|8
1739380990000|2025-02-12 17:23:10|32.45|32.29|32.44|32.28|32.46|32.3|32.44|32.28|4
1739381000000|2025-02-12 17:23:20|32.43|32.27|32.44|32.28|32.44|32.28|32.43|32.27|6
1739381010000|2025-02-12 17:23:30|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|2
1739381020000|2025-02-12 17:23:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739381030000|2025-02-12 17:23:50|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|4
1739381040000|2025-02-12 17:24:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739381050000|2025-02-12 17:24:10|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739381060000|2025-02-12 17:24:20|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739381070000|2025-02-12 17:24:30|32.45|32.29|32.45|32.29|32.46|32.3|32.45|32.29|3
1739381080000|2025-02-12 17:24:40|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|3
1739381090000|2025-02-12 17:24:50|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|2
1739381100000|2025-02-12 17:25:00|32.45|32.29|32.47|32.31|32.47|32.31|32.45|32.29|5
1739381110000|2025-02-12 17:25:10|32.48|32.32|32.5|32.34|32.5|32.34|32.48|32.32|2
1739381120000|2025-02-12 17:25:20|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|6
1739381130000|2025-02-12 17:25:30|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739381140000|2025-02-12 17:25:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739381150000|2025-02-12 17:25:50|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|3
1739381170000|2025-02-12 17:26:10|32.51|32.35|32.51|32.35|32.51|32.35|32.5|32.34|3
1739381180000|2025-02-12 17:26:20|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|4
1739381190000|2025-02-12 17:26:30|32.5|32.34|32.5|32.34|32.51|32.35|32.5|32.34|5
1739381200000|2025-02-12 17:26:40|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739381220000|2025-02-12 17:27:00|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|3
1739381230000|2025-02-12 17:27:10|32.54|32.38|32.57|32.41|32.57|32.41|32.53|32.37|6
1739381240000|2025-02-12 17:27:20|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|4
1739381250000|2025-02-12 17:27:30|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|5
1739381260000|2025-02-12 17:27:40|32.57|32.41|32.57|32.41|32.58|32.42|32.56|32.4|8
1739381270000|2025-02-12 17:27:50|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|4
1739381280000|2025-02-12 17:28:00|32.58|32.42|32.59|32.43|32.59|32.43|32.57|32.41|6
1739381290000|2025-02-12 17:28:10|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|8
1739381300000|2025-02-12 17:28:20|32.58|32.42|32.62|32.46|32.63|32.47|32.58|32.42|7
1739381310000|2025-02-12 17:28:30|32.61|32.45|32.64|32.48|32.64|32.48|32.61|32.45|4
1739381320000|2025-02-12 17:28:40|32.65|32.49|32.65|32.49|32.66|32.5|32.64|32.48|7
1739381330000|2025-02-12 17:28:50|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739381340000|2025-02-12 17:29:00|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1739381350000|2025-02-12 17:29:10|32.61|32.45|32.61|32.45|32.62|32.46|32.61|32.45|3
1739381360000|2025-02-12 17:29:20|32.6|32.44|32.64|32.48|32.64|32.48|32.6|32.44|5
1739381370000|2025-02-12 17:29:30|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|3
1739381380000|2025-02-12 17:29:40|32.66|32.5|32.67|32.51|32.67|32.51|32.66|32.5|2
1739381390000|2025-02-12 17:29:50|32.7|32.54|32.72|32.56|32.73|32.57|32.7|32.54|12
1739381400000|2025-02-12 17:30:00|32.73|32.57|32.67|32.51|32.73|32.57|32.67|32.51|10
1739381410000|2025-02-12 17:30:10|32.66|32.5|32.62|32.46|32.66|32.5|32.62|32.46|5
1739381420000|2025-02-12 17:30:20|32.63|32.47|32.64|32.48|32.65|32.49|32.63|32.47|9
1739381430000|2025-02-12 17:30:30|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|7
1739381440000|2025-02-12 17:30:40|32.66|32.5|32.64|32.48|32.67|32.51|32.64|32.48|7
1739381450000|2025-02-12 17:30:50|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|3
1739381460000|2025-02-12 17:31:00|32.67|32.51|32.69|32.53|32.7|32.54|32.67|32.51|7
1739381470000|2025-02-12 17:31:10|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|2
1739381480000|2025-02-12 17:31:20|32.7|32.54|32.71|32.55|32.72|32.56|32.7|32.54|8
1739381490000|2025-02-12 17:31:30|32.7|32.54|32.68|32.52|32.7|32.54|32.67|32.51|7
1739381500000|2025-02-12 17:31:40|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|5
1739381510000|2025-02-12 17:31:50|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|4
1739381520000|2025-02-12 17:32:00|32.63|32.47|32.62|32.46|32.64|32.48|32.62|32.46|4
1739381530000|2025-02-12 17:32:10|32.63|32.47|32.62|32.46|32.64|32.48|32.62|32.46|4
1739381540000|2025-02-12 17:32:20|32.61|32.45|32.62|32.46|32.63|32.47|32.61|32.45|4
1739381550000|2025-02-12 17:32:30|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|4
1739381560000|2025-02-12 17:32:40|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|6
1739381580000|2025-02-12 17:33:00|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|3
1739381590000|2025-02-12 17:33:10|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|2
1739381600000|2025-02-12 17:33:20|32.62|32.46|32.65|32.49|32.66|32.5|32.62|32.46|5
1739381610000|2025-02-12 17:33:30|32.64|32.48|32.63|32.47|32.64|32.48|32.62|32.46|4
1739381620000|2025-02-12 17:33:40|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|2
1739381630000|2025-02-12 17:33:50|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|5
1739381640000|2025-02-12 17:34:00|32.65|32.49|32.65|32.49|32.66|32.5|32.65|32.49|5
1739381650000|2025-02-12 17:34:10|32.66|32.5|32.66|32.5|32.67|32.51|32.66|32.5|3
1739381660000|2025-02-12 17:34:20|32.65|32.49|32.65|32.49|32.66|32.5|32.65|32.49|3
1739381670000|2025-02-12 17:34:30|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|4
1739381690000|2025-02-12 17:34:50|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1739381700000|2025-02-12 17:35:00|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|3
1739381710000|2025-02-12 17:35:10|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|4
1739381730000|2025-02-12 17:35:30|32.64|32.48|32.68|32.52|32.69|32.53|32.64|32.48|6
1739381740000|2025-02-12 17:35:40|32.67|32.51|32.7|32.54|32.7|32.54|32.67|32.51|6
1739381760000|2025-02-12 17:36:00|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|2
1739381770000|2025-02-12 17:36:10|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739381780000|2025-02-12 17:36:20|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|2
1739381790000|2025-02-12 17:36:30|32.7|32.54|32.68|32.52|32.71|32.55|32.68|32.52|4
1739381800000|2025-02-12 17:36:40|32.67|32.51|32.65|32.49|32.67|32.51|32.65|32.49|4
1739381810000|2025-02-12 17:36:50|32.66|32.5|32.67|32.51|32.67|32.51|32.66|32.5|4
1739381820000|2025-02-12 17:37:00|32.66|32.5|32.65|32.49|32.66|32.5|32.63|32.47|12
1739381830000|2025-02-12 17:37:10|32.66|32.5|32.67|32.51|32.67|32.51|32.66|32.5|2
1739381840000|2025-02-12 17:37:20|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739381850000|2025-02-12 17:37:30|32.67|32.51|32.66|32.5|32.68|32.52|32.66|32.5|4
1739381860000|2025-02-12 17:37:40|32.67|32.51|32.66|32.5|32.67|32.51|32.66|32.5|2
1739381870000|2025-02-12 17:37:50|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|4
1739381880000|2025-02-12 17:38:00|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|3
1739381890000|2025-02-12 17:38:10|32.64|32.48|32.64|32.48|32.65|32.49|32.63|32.47|5
1739381910000|2025-02-12 17:38:30|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|4
1739381920000|2025-02-12 17:38:40|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739381930000|2025-02-12 17:38:50|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|7
1739381940000|2025-02-12 17:39:00|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|3
1739381950000|2025-02-12 17:39:10|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|6
1739381960000|2025-02-12 17:39:20|32.6|32.44|32.59|32.43|32.61|32.45|32.59|32.43|6
1739381970000|2025-02-12 17:39:30|32.6|32.44|32.6|32.44|32.61|32.45|32.6|32.44|5
1739381980000|2025-02-12 17:39:40|32.61|32.45|32.61|32.45|32.62|32.46|32.61|32.45|3
1739381990000|2025-02-12 17:39:50|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739382010000|2025-02-12 17:40:10|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739382020000|2025-02-12 17:40:20|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739382030000|2025-02-12 17:40:30|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|6
1739382040000|2025-02-12 17:40:40|32.65|32.49|32.66|32.5|32.66|32.5|32.64|32.48|6
1739382050000|2025-02-12 17:40:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739382070000|2025-02-12 17:41:10|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|5
1739382080000|2025-02-12 17:41:20|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|8
1739382090000|2025-02-12 17:41:30|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739382100000|2025-02-12 17:41:40|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|3
1739382110000|2025-02-12 17:41:50|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|5
1739382120000|2025-02-12 17:42:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739382140000|2025-02-12 17:42:20|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739382180000|2025-02-12 17:43:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739382190000|2025-02-12 17:43:10|32.64|32.48|32.66|32.5|32.67|32.51|32.64|32.48|5
1739382200000|2025-02-12 17:43:20|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739382210000|2025-02-12 17:43:30|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|2
1739382220000|2025-02-12 17:43:40|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|4
1739382230000|2025-02-12 17:43:50|32.64|32.48|32.64|32.48|32.65|32.49|32.64|32.48|3
1739382240000|2025-02-12 17:44:00|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|3
1739382260000|2025-02-12 17:44:20|32.6|32.44|32.6|32.44|32.61|32.45|32.6|32.44|3
1739382270000|2025-02-12 17:44:30|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|4
1739382280000|2025-02-12 17:44:40|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739382290000|2025-02-12 17:44:50|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|3
1739382300000|2025-02-12 17:45:00|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|3
1739382310000|2025-02-12 17:45:10|32.64|32.48|32.65|32.49|32.66|32.5|32.64|32.48|4
1739382320000|2025-02-12 17:45:20|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|3
1739382330000|2025-02-12 17:45:30|32.67|32.51|32.68|32.52|32.69|32.53|32.67|32.51|4
1739382360000|2025-02-12 17:46:00|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739382380000|2025-02-12 17:46:20|32.68|32.52|32.68|32.52|32.69|32.53|32.67|32.51|9
1739382390000|2025-02-12 17:46:30|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|4
1739382400000|2025-02-12 17:46:40|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|3
1739382410000|2025-02-12 17:46:50|32.68|32.52|32.69|32.53|32.7|32.54|32.68|32.52|4
1739382420000|2025-02-12 17:47:00|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|2
1739382430000|2025-02-12 17:47:10|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|4
1739382440000|2025-02-12 17:47:20|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739382450000|2025-02-12 17:47:30|32.69|32.53|32.7|32.54|32.7|32.54|32.68|32.52|6
1739382460000|2025-02-12 17:47:40|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739382470000|2025-02-12 17:47:50|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739382480000|2025-02-12 17:48:00|32.69|32.53|32.7|32.54|32.71|32.55|32.68|32.52|6
1739382490000|2025-02-12 17:48:10|32.71|32.55|32.69|32.53|32.71|32.55|32.68|32.52|6
1739382500000|2025-02-12 17:48:20|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|2
1739382510000|2025-02-12 17:48:30|32.7|32.54|32.72|32.56|32.72|32.56|32.7|32.54|4
1739382520000|2025-02-12 17:48:40|32.73|32.57|32.75|32.59|32.75|32.59|32.73|32.57|7
1739382540000|2025-02-12 17:49:00|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|2
1739382570000|2025-02-12 17:49:30|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|4
1739382580000|2025-02-12 17:49:40|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|2
1739382590000|2025-02-12 17:49:50|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|2
1739382600000|2025-02-12 17:50:00|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|2
1739382610000|2025-02-12 17:50:10|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739382620000|2025-02-12 17:50:20|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|4
1739382630000|2025-02-12 17:50:30|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|4
1739382640000|2025-02-12 17:50:40|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|2
1739382650000|2025-02-12 17:50:50|32.74|32.58|32.74|32.58|32.75|32.59|32.74|32.58|5
1739382660000|2025-02-12 17:51:00|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|7
1739382670000|2025-02-12 17:51:10|32.72|32.56|32.72|32.56|32.72|32.56|32.71|32.55|3
1739382680000|2025-02-12 17:51:20|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|6
1739382690000|2025-02-12 17:51:30|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|4
1739382700000|2025-02-12 17:51:40|32.71|32.55|32.71|32.55|32.72|32.56|32.71|32.55|3
1739382710000|2025-02-12 17:51:50|32.72|32.56|32.71|32.55|32.73|32.57|32.71|32.55|6
1739382740000|2025-02-12 17:52:20|32.7|32.54|32.71|32.55|32.72|32.56|32.7|32.54|4
1739382750000|2025-02-12 17:52:30|32.7|32.54|32.7|32.54|32.71|32.55|32.7|32.54|3
1739382760000|2025-02-12 17:52:40|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|2
1739382770000|2025-02-12 17:52:50|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|2
1739382780000|2025-02-12 17:53:00|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1739382790000|2025-02-12 17:53:10|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|4
1739382800000|2025-02-12 17:53:20|32.68|32.52|32.68|32.52|32.68|32.52|32.67|32.51|5
1739382830000|2025-02-12 17:53:50|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|3
1739382850000|2025-02-12 17:54:10|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|4
1739382860000|2025-02-12 17:54:20|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|4
1739382870000|2025-02-12 17:54:30|32.7|32.54|32.7|32.54|32.71|32.55|32.7|32.54|3
1739382880000|2025-02-12 17:54:40|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|3
1739382890000|2025-02-12 17:54:50|32.7|32.54|32.72|32.56|32.72|32.56|32.7|32.54|3
1739382900000|2025-02-12 17:55:00|32.71|32.55|32.72|32.56|32.73|32.57|32.71|32.55|4
1739382940000|2025-02-12 17:55:40|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739382950000|2025-02-12 17:55:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739382960000|2025-02-12 17:56:00|32.69|32.53|32.68|32.52|32.7|32.54|32.68|32.52|6
1739382970000|2025-02-12 17:56:10|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|4
1739382980000|2025-02-12 17:56:20|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|2
1739382990000|2025-02-12 17:56:30|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|2
1739383000000|2025-02-12 17:56:40|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|3
1739383010000|2025-02-12 17:56:50|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|2
1739383020000|2025-02-12 17:57:00|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|5
1739383040000|2025-02-12 17:57:20|32.67|32.51|32.67|32.51|32.67|32.51|32.66|32.5|3
1739383050000|2025-02-12 17:57:30|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739383090000|2025-02-12 17:58:10|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1739383100000|2025-02-12 17:58:20|32.66|32.5|32.67|32.51|32.67|32.51|32.66|32.5|2
1739383110000|2025-02-12 17:58:30|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739383130000|2025-02-12 17:58:50|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|3
1739383140000|2025-02-12 17:59:00|32.7|32.54|32.7|32.54|32.7|32.54|32.69|32.53|3
1739383150000|2025-02-12 17:59:10|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739383160000|2025-02-12 17:59:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739383170000|2025-02-12 17:59:30|32.71|32.55|32.71|32.55|32.71|32.55|32.7|32.54|3
1739383180000|2025-02-12 17:59:40|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|2
1739383200000|2025-02-12 18:00:00|32.72|32.56|32.73|32.57|32.74|32.58|32.72|32.56|3
1739383210000|2025-02-12 18:00:10|32.74|32.58|32.72|32.56|32.74|32.58|32.72|32.56|6
1739383220000|2025-02-12 18:00:20|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|4
1739383230000|2025-02-12 18:00:30|32.73|32.57|32.68|32.52|32.73|32.57|32.68|32.52|6
1739383240000|2025-02-12 18:00:40|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|8
1739383250000|2025-02-12 18:00:50|32.67|32.51|32.67|32.51|32.68|32.52|32.67|32.51|3
1739383260000|2025-02-12 18:01:00|32.66|32.5|32.67|32.51|32.67|32.51|32.66|32.5|2
1739383270000|2025-02-12 18:01:10|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|3
1739383280000|2025-02-12 18:01:20|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1739383290000|2025-02-12 18:01:30|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739383300000|2025-02-12 18:01:40|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739383320000|2025-02-12 18:02:00|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1739383330000|2025-02-12 18:02:10|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739383340000|2025-02-12 18:02:20|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|2
1739383350000|2025-02-12 18:02:30|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|3
1739383360000|2025-02-12 18:02:40|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|2
1739383370000|2025-02-12 18:02:50|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|2
1739383380000|2025-02-12 18:03:00|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|2
1739383390000|2025-02-12 18:03:10|32.59|32.43|32.58|32.42|32.6|32.44|32.58|32.42|4
1739383400000|2025-02-12 18:03:20|32.59|32.43|32.58|32.42|32.59|32.43|32.57|32.41|6
1739383420000|2025-02-12 18:03:40|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|2
1739383440000|2025-02-12 18:04:00|32.57|32.41|32.53|32.37|32.57|32.41|32.52|32.36|6
1739383450000|2025-02-12 18:04:10|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739383460000|2025-02-12 18:04:20|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739383470000|2025-02-12 18:04:30|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739383500000|2025-02-12 18:05:00|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739383510000|2025-02-12 18:05:10|32.55|32.39|32.55|32.39|32.56|32.4|32.55|32.39|3
1739383520000|2025-02-12 18:05:20|32.56|32.4|32.56|32.4|32.56|32.4|32.55|32.39|3
1739383530000|2025-02-12 18:05:30|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739383540000|2025-02-12 18:05:40|32.54|32.38|32.54|32.38|32.55|32.39|32.53|32.37|7
1739383560000|2025-02-12 18:06:00|32.53|32.37|32.54|32.38|32.54|32.38|32.53|32.37|2
1739383570000|2025-02-12 18:06:10|32.53|32.37|32.54|32.38|32.54|32.38|32.53|32.37|2
1739383580000|2025-02-12 18:06:20|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|5
1739383590000|2025-02-12 18:06:30|32.52|32.36|32.51|32.35|32.53|32.37|32.51|32.35|4
1739383600000|2025-02-12 18:06:40|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|4
1739383610000|2025-02-12 18:06:50|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739383620000|2025-02-12 18:07:00|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739383630000|2025-02-12 18:07:10|32.49|32.33|32.45|32.29|32.49|32.33|32.45|32.29|7
1739383640000|2025-02-12 18:07:20|32.46|32.3|32.43|32.27|32.46|32.3|32.43|32.27|7
1739383650000|2025-02-12 18:07:30|32.44|32.28|32.44|32.28|32.44|32.28|32.43|32.27|3
1739383660000|2025-02-12 18:07:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739383670000|2025-02-12 18:07:50|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|2
1739383680000|2025-02-12 18:08:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739383700000|2025-02-12 18:08:20|32.47|32.31|32.45|32.29|32.47|32.31|32.45|32.29|3
1739383710000|2025-02-12 18:08:30|32.46|32.3|32.43|32.27|32.46|32.3|32.43|32.27|6
1739383720000|2025-02-12 18:08:40|32.42|32.26|32.45|32.29|32.45|32.29|32.42|32.26|4
1739383740000|2025-02-12 18:09:00|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|2
1739383760000|2025-02-12 18:09:20|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739383770000|2025-02-12 18:09:30|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739383790000|2025-02-12 18:09:50|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|2
1739383800000|2025-02-12 18:10:00|32.46|32.3|32.46|32.3|32.47|32.31|32.46|32.3|5
1739383810000|2025-02-12 18:10:10|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739383820000|2025-02-12 18:10:20|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739383830000|2025-02-12 18:10:30|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|5
1739383840000|2025-02-12 18:10:40|32.47|32.31|32.47|32.31|32.48|32.32|32.47|32.31|3
1739383850000|2025-02-12 18:10:50|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|2
1739383860000|2025-02-12 18:11:00|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|2
1739383870000|2025-02-12 18:11:10|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739383880000|2025-02-12 18:11:20|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739383890000|2025-02-12 18:11:30|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739383910000|2025-02-12 18:11:50|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|5
1739383920000|2025-02-12 18:12:00|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739383930000|2025-02-12 18:12:10|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739383940000|2025-02-12 18:12:20|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739383950000|2025-02-12 18:12:30|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739383990000|2025-02-12 18:13:10|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|2
1739384000000|2025-02-12 18:13:20|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739384010000|2025-02-12 18:13:30|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|2
1739384030000|2025-02-12 18:13:50|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|4
1739384040000|2025-02-12 18:14:00|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|5
1739384050000|2025-02-12 18:14:10|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|4
1739384080000|2025-02-12 18:14:40|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739384090000|2025-02-12 18:14:50|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739384100000|2025-02-12 18:15:00|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|2
1739384110000|2025-02-12 18:15:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739384120000|2025-02-12 18:15:20|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|2
1739384130000|2025-02-12 18:15:30|32.46|32.3|32.45|32.29|32.47|32.31|32.45|32.29|4
1739384140000|2025-02-12 18:15:40|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739384150000|2025-02-12 18:15:50|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|2
1739384160000|2025-02-12 18:16:00|32.45|32.29|32.46|32.3|32.47|32.31|32.45|32.29|3
1739384170000|2025-02-12 18:16:10|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|4
1739384190000|2025-02-12 18:16:30|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|2
1739384200000|2025-02-12 18:16:40|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739384210000|2025-02-12 18:16:50|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739384220000|2025-02-12 18:17:00|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739384250000|2025-02-12 18:17:30|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|2
1739384260000|2025-02-12 18:17:40|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739384270000|2025-02-12 18:17:50|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739384280000|2025-02-12 18:18:00|32.46|32.3|32.47|32.31|32.47|32.31|32.45|32.29|4
1739384300000|2025-02-12 18:18:20|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739384310000|2025-02-12 18:18:30|32.47|32.31|32.48|32.32|32.5|32.34|32.47|32.31|5
1739384320000|2025-02-12 18:18:40|32.47|32.31|32.47|32.31|32.48|32.32|32.47|32.31|5
1739384340000|2025-02-12 18:19:00|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|2
1739384350000|2025-02-12 18:19:10|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|6
1739384410000|2025-02-12 18:20:10|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|6
1739384420000|2025-02-12 18:20:20|32.45|32.29|32.46|32.3|32.47|32.31|32.45|32.29|4
1739384430000|2025-02-12 18:20:30|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|2
1739384440000|2025-02-12 18:20:40|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|1
1739384450000|2025-02-12 18:20:50|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|2
1739384460000|2025-02-12 18:21:00|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|2
1739384470000|2025-02-12 18:21:10|32.43|32.27|32.4|32.24|32.43|32.27|32.4|32.24|3
1739384480000|2025-02-12 18:21:20|32.41|32.25|32.41|32.25|32.41|32.25|32.4|32.24|3
1739384490000|2025-02-12 18:21:30|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|4
1739384500000|2025-02-12 18:21:40|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|3
1739384510000|2025-02-12 18:21:50|32.41|32.25|32.42|32.26|32.42|32.26|32.41|32.25|4
1739384520000|2025-02-12 18:22:00|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|1
1739384540000|2025-02-12 18:22:20|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|2
1739384560000|2025-02-12 18:22:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1739384570000|2025-02-12 18:22:50|32.41|32.25|32.41|32.25|32.41|32.25|32.4|32.24|5
1739384580000|2025-02-12 18:23:00|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|1
1739384590000|2025-02-12 18:23:10|32.41|32.25|32.41|32.25|32.42|32.26|32.41|32.25|3
1739384620000|2025-02-12 18:23:40|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|1
1739384630000|2025-02-12 18:23:50|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|1
1739384640000|2025-02-12 18:24:00|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|6
1739384650000|2025-02-12 18:24:10|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1739384660000|2025-02-12 18:24:20|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|2
1739384690000|2025-02-12 18:24:50|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|2
1739384700000|2025-02-12 18:25:00|32.41|32.25|32.41|32.25|32.41|32.25|32.4|32.24|7
1739384720000|2025-02-12 18:25:20|32.42|32.26|32.45|32.29|32.45|32.29|32.41|32.25|9
1739384730000|2025-02-12 18:25:30|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739384740000|2025-02-12 18:25:40|32.45|32.29|32.45|32.29|32.46|32.3|32.45|32.29|5
1739384760000|2025-02-12 18:26:00|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|3
1739384780000|2025-02-12 18:26:20|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|8
1739384790000|2025-02-12 18:26:30|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|2
1739384800000|2025-02-12 18:26:40|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739384810000|2025-02-12 18:26:50|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|4
1739384820000|2025-02-12 18:27:00|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|1
1739384830000|2025-02-12 18:27:10|32.42|32.26|32.4|32.24|32.42|32.26|32.4|32.24|3
1739384840000|2025-02-12 18:27:20|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1739384850000|2025-02-12 18:27:30|32.4|32.24|32.39|32.23|32.4|32.24|32.39|32.23|4
1739384860000|2025-02-12 18:27:40|32.38|32.22|32.35|32.19|32.38|32.22|32.34|32.18|5
1739384870000|2025-02-12 18:27:50|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|2
1739384880000|2025-02-12 18:28:00|32.34|32.18|32.32|32.16|32.34|32.18|32.32|32.16|3
1739384890000|2025-02-12 18:28:10|32.33|32.17|32.33|32.17|32.33|32.17|32.32|32.16|3
1739384900000|2025-02-12 18:28:20|32.34|32.18|32.36|32.2|32.36|32.2|32.34|32.18|3
1739384920000|2025-02-12 18:28:40|32.37|32.21|32.38|32.22|32.38|32.22|32.37|32.21|4
1739384930000|2025-02-12 18:28:50|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|1
1739384940000|2025-02-12 18:29:00|32.38|32.22|32.38|32.22|32.38|32.22|32.37|32.21|3
1739384950000|2025-02-12 18:29:10|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|4
1739384960000|2025-02-12 18:29:20|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1739384980000|2025-02-12 18:29:40|32.4|32.24|32.4|32.24|32.4|32.24|32.39|32.23|3
1739384990000|2025-02-12 18:29:50|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1739385000000|2025-02-12 18:30:00|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1739385010000|2025-02-12 18:30:10|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|6
1739385020000|2025-02-12 18:30:20|32.37|32.21|32.38|32.22|32.38|32.22|32.37|32.21|8
1739385030000|2025-02-12 18:30:30|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|3
1739385040000|2025-02-12 18:30:40|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|3
1739385050000|2025-02-12 18:30:50|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1739385060000|2025-02-12 18:31:00|32.37|32.21|32.37|32.21|32.38|32.22|32.37|32.21|3
1739385070000|2025-02-12 18:31:10|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|4
1739385080000|2025-02-12 18:31:20|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|2
1739385090000|2025-02-12 18:31:30|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|4
1739385100000|2025-02-12 18:31:40|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|1
1739385110000|2025-02-12 18:31:50|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|2
1739385140000|2025-02-12 18:32:20|32.33|32.17|32.33|32.17|32.34|32.18|32.33|32.17|3
1739385150000|2025-02-12 18:32:30|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|2
1739385160000|2025-02-12 18:32:40|32.31|32.15|32.29|32.13|32.31|32.15|32.29|32.13|3
1739385170000|2025-02-12 18:32:50|32.3|32.14|32.3|32.14|32.3|32.14|32.29|32.13|3
1739385180000|2025-02-12 18:33:00|32.29|32.13|32.28|32.12|32.3|32.14|32.28|32.12|4
1739385190000|2025-02-12 18:33:10|32.27|32.11|32.3|32.14|32.3|32.14|32.27|32.11|6
1739385210000|2025-02-12 18:33:30|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|4
1739385220000|2025-02-12 18:33:40|32.31|32.15|32.33|32.17|32.33|32.17|32.31|32.15|3
1739385230000|2025-02-12 18:33:50|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|2
1739385240000|2025-02-12 18:34:00|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|2
1739385260000|2025-02-12 18:34:20|32.3|32.14|32.3|32.14|32.31|32.15|32.3|32.14|3
1739385270000|2025-02-12 18:34:30|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|1
1739385290000|2025-02-12 18:34:50|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|1
1739385300000|2025-02-12 18:35:00|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|2
1739385320000|2025-02-12 18:35:20|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|1
1739385330000|2025-02-12 18:35:30|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|1
1739385350000|2025-02-12 18:35:50|32.34|32.18|32.34|32.18|32.34|32.18|32.33|32.17|5
1739385360000|2025-02-12 18:36:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|1
1739385370000|2025-02-12 18:36:10|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|3
1739385390000|2025-02-12 18:36:30|32.37|32.21|32.38|32.22|32.38|32.22|32.36|32.2|4
1739385400000|2025-02-12 18:36:40|32.37|32.21|32.37|32.21|32.38|32.22|32.37|32.21|5
1739385410000|2025-02-12 18:36:50|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|1
1739385420000|2025-02-12 18:37:00|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|2
1739385430000|2025-02-12 18:37:10|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|2
1739385440000|2025-02-12 18:37:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|1
1739385450000|2025-02-12 18:37:30|32.37|32.21|32.37|32.21|32.37|32.21|32.36|32.2|3
1739385470000|2025-02-12 18:37:50|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|1
1739385480000|2025-02-12 18:38:00|32.37|32.21|32.37|32.21|32.37|32.21|32.36|32.2|3
1739385510000|2025-02-12 18:38:30|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1739385520000|2025-02-12 18:38:40|32.37|32.21|32.37|32.21|32.38|32.22|32.37|32.21|5
1739385530000|2025-02-12 18:38:50|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|4
1739385540000|2025-02-12 18:39:00|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|1
1739385550000|2025-02-12 18:39:10|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|3
1739385560000|2025-02-12 18:39:20|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|4
1739385570000|2025-02-12 18:39:30|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|6
1739385600000|2025-02-12 18:40:00|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|2
1739385620000|2025-02-12 18:40:20|32.38|32.22|32.39|32.23|32.39|32.23|32.38|32.22|2
1739385630000|2025-02-12 18:40:30|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1739385640000|2025-02-12 18:40:40|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|4
1739385650000|2025-02-12 18:40:50|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1739385660000|2025-02-12 18:41:00|32.37|32.21|32.37|32.21|32.38|32.22|32.37|32.21|3
1739385710000|2025-02-12 18:41:50|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|1
1739385720000|2025-02-12 18:42:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|1
1739385730000|2025-02-12 18:42:10|32.36|32.2|32.36|32.2|32.36|32.2|32.35|32.19|3
1739385750000|2025-02-12 18:42:30|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|1
1739385770000|2025-02-12 18:42:50|32.36|32.2|32.35|32.19|32.36|32.2|32.35|32.19|2
1739385790000|2025-02-12 18:43:10|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|2
1739385810000|2025-02-12 18:43:30|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|4
1739385820000|2025-02-12 18:43:40|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|1
1739385830000|2025-02-12 18:43:50|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|1
1739385840000|2025-02-12 18:44:00|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|1
1739385850000|2025-02-12 18:44:10|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|1
1739385860000|2025-02-12 18:44:20|32.28|32.12|32.28|32.12|32.29|32.13|32.28|32.12|3
1739385880000|2025-02-12 18:44:40|32.29|32.13|32.29|32.13|32.29|32.13|32.28|32.12|3
1739385890000|2025-02-12 18:44:50|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|1
1739385900000|2025-02-12 18:45:00|32.29|32.13|32.32|32.16|32.32|32.16|32.29|32.13|3
1739385910000|2025-02-12 18:45:10|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|2
1739385920000|2025-02-12 18:45:20|32.31|32.15|32.31|32.15|32.32|32.16|32.31|32.15|3
1739385930000|2025-02-12 18:45:30|32.32|32.16|32.32|32.16|32.32|32.16|32.31|32.15|3
1739385940000|2025-02-12 18:45:40|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|2
1739385960000|2025-02-12 18:46:00|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|2
1739385970000|2025-02-12 18:46:10|32.35|32.19|32.36|32.2|32.36|32.2|32.35|32.19|2
1739386030000|2025-02-12 18:47:10|32.37|32.21|32.38|32.22|32.39|32.23|32.37|32.21|3
1739386040000|2025-02-12 18:47:20|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1739386060000|2025-02-12 18:47:40|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1739386070000|2025-02-12 18:47:50|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|1
1739386080000|2025-02-12 18:48:00|32.36|32.2|32.37|32.21|32.37|32.21|32.36|32.2|2
1739386100000|2025-02-12 18:48:20|32.38|32.22|32.39|32.23|32.39|32.23|32.38|32.22|2
1739386110000|2025-02-12 18:48:30|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1739386140000|2025-02-12 18:49:00|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|1
1739386150000|2025-02-12 18:49:10|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1739386160000|2025-02-12 18:49:20|32.41|32.25|32.42|32.26|32.42|32.26|32.41|32.25|2
1739386170000|2025-02-12 18:49:30|32.41|32.25|32.41|32.25|32.42|32.26|32.41|32.25|3
1739386190000|2025-02-12 18:49:50|32.42|32.26|32.4|32.24|32.42|32.26|32.4|32.24|3
1739386200000|2025-02-12 18:50:00|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|2
1739386210000|2025-02-12 18:50:10|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|2
1739386220000|2025-02-12 18:50:20|32.39|32.23|32.38|32.22|32.4|32.24|32.38|32.22|4
1739386230000|2025-02-12 18:50:30|32.39|32.23|32.39|32.23|32.39|32.23|32.38|32.22|3
1739386240000|2025-02-12 18:50:40|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1739386270000|2025-02-12 18:51:10|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1739386290000|2025-02-12 18:51:30|32.42|32.26|32.42|32.26|32.42|32.26|32.41|32.25|3
1739386320000|2025-02-12 18:52:00|32.43|32.27|32.44|32.28|32.44|32.28|32.42|32.26|8
1739386330000|2025-02-12 18:52:10|32.45|32.29|32.45|32.29|32.45|32.29|32.44|32.28|5
1739386340000|2025-02-12 18:52:20|32.46|32.3|32.45|32.29|32.46|32.3|32.44|32.28|4
1739386360000|2025-02-12 18:52:40|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|1
1739386380000|2025-02-12 18:53:00|32.43|32.27|32.44|32.28|32.44|32.28|32.43|32.27|2
1739386410000|2025-02-12 18:53:30|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|2
1739386420000|2025-02-12 18:53:40|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|2
1739386450000|2025-02-12 18:54:10|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739386470000|2025-02-12 18:54:30|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739386480000|2025-02-12 18:54:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739386490000|2025-02-12 18:54:50|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739386500000|2025-02-12 18:55:00|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|3
1739386510000|2025-02-12 18:55:10|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739386530000|2025-02-12 18:55:30|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739386540000|2025-02-12 18:55:40|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739386570000|2025-02-12 18:56:10|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739386580000|2025-02-12 18:56:20|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739386600000|2025-02-12 18:56:40|32.48|32.32|32.48|32.32|32.49|32.33|32.48|32.32|3
1739386610000|2025-02-12 18:56:50|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739386640000|2025-02-12 18:57:20|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|6
1739386650000|2025-02-12 18:57:30|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739386660000|2025-02-12 18:57:40|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739386690000|2025-02-12 18:58:10|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739386710000|2025-02-12 18:58:30|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739386740000|2025-02-12 18:59:00|32.5|32.34|32.51|32.35|32.51|32.35|32.49|32.33|3
1739386790000|2025-02-12 18:59:50|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|4
1739386800000|2025-02-12 19:00:00|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|2
1739386810000|2025-02-12 19:00:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739386830000|2025-02-12 19:00:30|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1739386840000|2025-02-12 19:00:40|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|2
1739386850000|2025-02-12 19:00:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739386880000|2025-02-12 19:01:20|32.54|32.38|32.55|32.39|32.56|32.4|32.54|32.38|3
1739386890000|2025-02-12 19:01:30|32.53|32.37|32.54|32.38|32.54|32.38|32.53|32.37|2
1739386900000|2025-02-12 19:01:40|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|2
1739386910000|2025-02-12 19:01:50|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739386920000|2025-02-12 19:02:00|32.54|32.38|32.56|32.4|32.56|32.4|32.54|32.38|3
1739386930000|2025-02-12 19:02:10|32.57|32.41|32.58|32.42|32.58|32.42|32.56|32.4|6
1739386940000|2025-02-12 19:02:20|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739386950000|2025-02-12 19:02:30|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|2
1739386980000|2025-02-12 19:03:00|32.54|32.38|32.54|32.38|32.54|32.38|32.53|32.37|3
1739386990000|2025-02-12 19:03:10|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739387010000|2025-02-12 19:03:30|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739387020000|2025-02-12 19:03:40|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739387030000|2025-02-12 19:03:50|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739387040000|2025-02-12 19:04:00|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739387050000|2025-02-12 19:04:10|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739387060000|2025-02-12 19:04:20|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|2
1739387070000|2025-02-12 19:04:30|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739387080000|2025-02-12 19:04:40|32.48|32.32|32.46|32.3|32.48|32.32|32.46|32.3|3
1739387090000|2025-02-12 19:04:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739387100000|2025-02-12 19:05:00|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|2
1739387120000|2025-02-12 19:05:20|32.44|32.28|32.42|32.26|32.45|32.29|32.42|32.26|7
1739387130000|2025-02-12 19:05:30|32.43|32.27|32.41|32.25|32.43|32.27|32.4|32.24|5
1739387150000|2025-02-12 19:05:50|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|2
1739387160000|2025-02-12 19:06:00|32.4|32.24|32.41|32.25|32.41|32.25|32.39|32.23|5
1739387180000|2025-02-12 19:06:20|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|2
1739387190000|2025-02-12 19:06:30|32.4|32.24|32.39|32.23|32.4|32.24|32.39|32.23|2
1739387200000|2025-02-12 19:06:40|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|5
1739387210000|2025-02-12 19:06:50|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|2
1739387220000|2025-02-12 19:07:00|32.41|32.25|32.42|32.26|32.42|32.26|32.41|32.25|4
1739387230000|2025-02-12 19:07:10|32.41|32.25|32.39|32.23|32.42|32.26|32.39|32.23|9
1739387240000|2025-02-12 19:07:20|32.4|32.24|32.41|32.25|32.42|32.26|32.4|32.24|3
1739387260000|2025-02-12 19:07:40|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|1
1739387270000|2025-02-12 19:07:50|32.41|32.25|32.41|32.25|32.42|32.26|32.41|32.25|7
1739387280000|2025-02-12 19:08:00|32.39|32.23|32.38|32.22|32.39|32.23|32.37|32.21|4
1739387290000|2025-02-12 19:08:10|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|1
1739387320000|2025-02-12 19:08:40|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|2
1739387330000|2025-02-12 19:08:50|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1739387340000|2025-02-12 19:09:00|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1739387350000|2025-02-12 19:09:10|32.38|32.22|32.4|32.24|32.41|32.25|32.38|32.22|4
1739387360000|2025-02-12 19:09:20|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|1
1739387370000|2025-02-12 19:09:30|32.4|32.24|32.37|32.21|32.4|32.24|32.37|32.21|3
1739387380000|2025-02-12 19:09:40|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|4
1739387390000|2025-02-12 19:09:50|32.36|32.2|32.37|32.21|32.37|32.21|32.36|32.2|2
1739387400000|2025-02-12 19:10:00|32.38|32.22|32.38|32.22|32.39|32.23|32.37|32.21|7
1739387410000|2025-02-12 19:10:10|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|2
1739387420000|2025-02-12 19:10:20|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|2
1739387430000|2025-02-12 19:10:30|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|2
1739387440000|2025-02-12 19:10:40|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1739387460000|2025-02-12 19:11:00|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1739387480000|2025-02-12 19:11:20|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|1
1739387500000|2025-02-12 19:11:40|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|2
1739387520000|2025-02-12 19:12:00|32.39|32.23|32.37|32.21|32.39|32.23|32.37|32.21|3
1739387530000|2025-02-12 19:12:10|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|1
1739387540000|2025-02-12 19:12:20|32.34|32.18|32.3|32.14|32.34|32.18|32.3|32.14|7
1739387550000|2025-02-12 19:12:30|32.31|32.15|32.31|32.15|32.31|32.15|32.3|32.14|3
1739387580000|2025-02-12 19:13:00|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|2
1739387590000|2025-02-12 19:13:10|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|1
1739387600000|2025-02-12 19:13:20|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|5
1739387630000|2025-02-12 19:13:50|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|1
1739387640000|2025-02-12 19:14:00|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|1
1739387650000|2025-02-12 19:14:10|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|1
1739387670000|2025-02-12 19:14:30|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|1
1739387680000|2025-02-12 19:14:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1739387720000|2025-02-12 19:15:20|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|1
1739387730000|2025-02-12 19:15:30|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|7
1739387740000|2025-02-12 19:15:40|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|2
1739387750000|2025-02-12 19:15:50|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|2
1739387760000|2025-02-12 19:16:00|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|2
1739387770000|2025-02-12 19:16:10|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|1
1739387780000|2025-02-12 19:16:20|32.38|32.22|32.39|32.23|32.39|32.23|32.38|32.22|2
1739387800000|2025-02-12 19:16:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1739387810000|2025-02-12 19:16:50|32.41|32.25|32.41|32.25|32.41|32.25|32.4|32.24|3
1739387820000|2025-02-12 19:17:00|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|2
1739387850000|2025-02-12 19:17:30|32.42|32.26|32.43|32.27|32.43|32.27|32.42|32.26|2
1739387860000|2025-02-12 19:17:40|32.42|32.26|32.43|32.27|32.43|32.27|32.42|32.26|2
1739387870000|2025-02-12 19:17:50|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|1
1739387880000|2025-02-12 19:18:00|32.43|32.27|32.42|32.26|32.43|32.27|32.42|32.26|2
1739387900000|2025-02-12 19:18:20|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|1
1739387910000|2025-02-12 19:18:30|32.42|32.26|32.43|32.27|32.44|32.28|32.42|32.26|4
1739387950000|2025-02-12 19:19:10|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|1
1739388010000|2025-02-12 19:20:10|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|1
1739388020000|2025-02-12 19:20:20|32.43|32.27|32.43|32.27|32.43|32.27|32.42|32.26|3
1739388030000|2025-02-12 19:20:30|32.45|32.29|32.47|32.31|32.47|32.31|32.45|32.29|3
1739388050000|2025-02-12 19:20:50|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739388060000|2025-02-12 19:21:00|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|4
1739388070000|2025-02-12 19:21:10|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739388080000|2025-02-12 19:21:20|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739388090000|2025-02-12 19:21:30|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739388110000|2025-02-12 19:21:50|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|4
1739388120000|2025-02-12 19:22:00|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|3
1739388130000|2025-02-12 19:22:10|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739388140000|2025-02-12 19:22:20|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739388230000|2025-02-12 19:23:50|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739388250000|2025-02-12 19:24:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739388270000|2025-02-12 19:24:30|32.56|32.4|32.56|32.4|32.56|32.4|32.55|32.39|3
1739388280000|2025-02-12 19:24:40|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|2
1739388300000|2025-02-12 19:25:00|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|3
1739388320000|2025-02-12 19:25:20|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739388330000|2025-02-12 19:25:30|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|2
1739388360000|2025-02-12 19:26:00|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739388380000|2025-02-12 19:26:20|32.48|32.32|32.48|32.32|32.49|32.33|32.48|32.32|7
1739388390000|2025-02-12 19:26:30|32.49|32.33|32.49|32.33|32.49|32.33|32.48|32.32|3
1739388400000|2025-02-12 19:26:40|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|2
1739388430000|2025-02-12 19:27:10|32.52|32.36|32.54|32.38|32.54|32.38|32.52|32.36|3
1739388440000|2025-02-12 19:27:20|32.55|32.39|32.55|32.39|32.55|32.39|32.54|32.38|5
1739388450000|2025-02-12 19:27:30|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1739388460000|2025-02-12 19:27:40|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|3
1739388480000|2025-02-12 19:28:00|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739388490000|2025-02-12 19:28:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739388500000|2025-02-12 19:28:20|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739388520000|2025-02-12 19:28:40|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739388550000|2025-02-12 19:29:10|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739388570000|2025-02-12 19:29:30|32.55|32.39|32.55|32.39|32.56|32.4|32.54|32.38|5
1739388580000|2025-02-12 19:29:40|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739388600000|2025-02-12 19:30:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739388620000|2025-02-12 19:30:20|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|6
1739388660000|2025-02-12 19:31:00|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739388670000|2025-02-12 19:31:10|32.57|32.41|32.58|32.42|32.58|32.42|32.56|32.4|3
1739388680000|2025-02-12 19:31:20|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739388700000|2025-02-12 19:31:40|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739388710000|2025-02-12 19:31:50|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739388720000|2025-02-12 19:32:00|32.56|32.4|32.54|32.38|32.56|32.4|32.54|32.38|3
1739388730000|2025-02-12 19:32:10|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739388740000|2025-02-12 19:32:20|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|4
1739388790000|2025-02-12 19:33:10|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|2
1739388820000|2025-02-12 19:33:40|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|2
1739388830000|2025-02-12 19:33:50|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|4
1739388840000|2025-02-12 19:34:00|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739388850000|2025-02-12 19:34:10|32.55|32.39|32.55|32.39|32.56|32.4|32.55|32.39|3
1739388860000|2025-02-12 19:34:20|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|3
1739388910000|2025-02-12 19:35:10|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739388930000|2025-02-12 19:35:30|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739388940000|2025-02-12 19:35:40|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|3
1739388950000|2025-02-12 19:35:50|32.54|32.38|32.54|32.38|32.54|32.38|32.53|32.37|3
1739388960000|2025-02-12 19:36:00|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|2
1739388980000|2025-02-12 19:36:20|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739388990000|2025-02-12 19:36:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739389010000|2025-02-12 19:36:50|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739389020000|2025-02-12 19:37:00|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739389030000|2025-02-12 19:37:10|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|4
1739389040000|2025-02-12 19:37:20|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|2
1739389050000|2025-02-12 19:37:30|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|3
1739389060000|2025-02-12 19:37:40|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|2
1739389070000|2025-02-12 19:37:50|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|2
1739389090000|2025-02-12 19:38:10|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|8
1739389100000|2025-02-12 19:38:20|32.61|32.45|32.61|32.45|32.61|32.45|32.6|32.44|3
1739389110000|2025-02-12 19:38:30|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|2
1739389120000|2025-02-12 19:38:40|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739389130000|2025-02-12 19:38:50|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1739389150000|2025-02-12 19:39:10|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|6
1739389180000|2025-02-12 19:39:40|32.61|32.45|32.61|32.45|32.62|32.46|32.61|32.45|3
1739389190000|2025-02-12 19:39:50|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|5
1739389210000|2025-02-12 19:40:10|32.63|32.47|32.62|32.46|32.63|32.47|32.61|32.45|6
1739389220000|2025-02-12 19:40:20|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|4
1739389240000|2025-02-12 19:40:40|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|2
1739389250000|2025-02-12 19:40:50|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|5
1739389260000|2025-02-12 19:41:00|32.58|32.42|32.58|32.42|32.59|32.43|32.58|32.42|3
1739389280000|2025-02-12 19:41:20|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739389290000|2025-02-12 19:41:30|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739389300000|2025-02-12 19:41:40|32.55|32.39|32.55|32.39|32.56|32.4|32.54|32.38|7
1739389310000|2025-02-12 19:41:50|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|3
1739389320000|2025-02-12 19:42:00|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|3
1739389330000|2025-02-12 19:42:10|32.52|32.36|32.55|32.39|32.55|32.39|32.52|32.36|6
1739389340000|2025-02-12 19:42:20|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|5
1739389360000|2025-02-12 19:42:40|32.55|32.39|32.56|32.4|32.56|32.4|32.55|32.39|4
1739389370000|2025-02-12 19:42:50|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|3
1739389380000|2025-02-12 19:43:00|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|4
1739389390000|2025-02-12 19:43:10|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|3
1739389420000|2025-02-12 19:43:40|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|3
1739389430000|2025-02-12 19:43:50|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|2
1739389440000|2025-02-12 19:44:00|32.56|32.4|32.59|32.43|32.59|32.43|32.56|32.4|6
1739389450000|2025-02-12 19:44:10|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|4
1739389460000|2025-02-12 19:44:20|32.6|32.44|32.6|32.44|32.61|32.45|32.59|32.43|9
1739389470000|2025-02-12 19:44:30|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739389510000|2025-02-12 19:45:10|32.62|32.46|32.62|32.46|32.62|32.46|32.61|32.45|3
1739389520000|2025-02-12 19:45:20|32.61|32.45|32.61|32.45|32.62|32.46|32.6|32.44|5
1739389530000|2025-02-12 19:45:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739389540000|2025-02-12 19:45:40|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739389560000|2025-02-12 19:46:00|32.62|32.46|32.63|32.47|32.63|32.47|32.61|32.45|4
1739389570000|2025-02-12 19:46:10|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|3
1739389580000|2025-02-12 19:46:20|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|8
1739389600000|2025-02-12 19:46:40|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739389610000|2025-02-12 19:46:50|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|4
1739389620000|2025-02-12 19:47:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739389630000|2025-02-12 19:47:10|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|8
1739389640000|2025-02-12 19:47:20|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|5
1739389650000|2025-02-12 19:47:30|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|5
1739389660000|2025-02-12 19:47:40|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|5
1739389670000|2025-02-12 19:47:50|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|2
1739389680000|2025-02-12 19:48:00|32.67|32.51|32.66|32.5|32.67|32.51|32.66|32.5|4
1739389690000|2025-02-12 19:48:10|32.67|32.51|32.66|32.5|32.67|32.51|32.66|32.5|2
1739389700000|2025-02-12 19:48:20|32.65|32.49|32.65|32.49|32.66|32.5|32.65|32.49|3
1739389710000|2025-02-12 19:48:30|32.67|32.51|32.68|32.52|32.69|32.53|32.66|32.5|5
1739389730000|2025-02-12 19:48:50|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|3
1739389740000|2025-02-12 19:49:00|32.7|32.54|32.69|32.53|32.71|32.55|32.69|32.53|4
1739389750000|2025-02-12 19:49:10|32.7|32.54|32.73|32.57|32.73|32.57|32.69|32.53|8
1739389760000|2025-02-12 19:49:20|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|2
1739389770000|2025-02-12 19:49:30|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|4
1739389780000|2025-02-12 19:49:40|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739389800000|2025-02-12 19:50:00|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739389810000|2025-02-12 19:50:10|32.72|32.56|32.7|32.54|32.72|32.56|32.69|32.53|7
1739389820000|2025-02-12 19:50:20|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|5
1739389830000|2025-02-12 19:50:30|32.7|32.54|32.7|32.54|32.71|32.55|32.7|32.54|5
1739389840000|2025-02-12 19:50:40|32.71|32.55|32.69|32.53|32.71|32.55|32.68|32.52|9
1739389850000|2025-02-12 19:50:50|32.7|32.54|32.71|32.55|32.71|32.55|32.69|32.53|4
1739389860000|2025-02-12 19:51:00|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739389870000|2025-02-12 19:51:10|32.71|32.55|32.71|32.55|32.71|32.55|32.7|32.54|3
1739389880000|2025-02-12 19:51:20|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739389890000|2025-02-12 19:51:30|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|2
1739389920000|2025-02-12 19:52:00|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|6
1739389930000|2025-02-12 19:52:10|32.71|32.55|32.71|32.55|32.71|32.55|32.7|32.54|3
1739389940000|2025-02-12 19:52:20|32.7|32.54|32.72|32.56|32.73|32.57|32.7|32.54|5
1739389970000|2025-02-12 19:52:50|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739389980000|2025-02-12 19:53:00|32.7|32.54|32.72|32.56|32.72|32.56|32.7|32.54|5
1739389990000|2025-02-12 19:53:10|32.71|32.55|32.71|32.55|32.72|32.56|32.71|32.55|5
1739390000000|2025-02-12 19:53:20|32.72|32.56|32.72|32.56|32.72|32.56|32.71|32.55|3
1739390030000|2025-02-12 19:53:50|32.73|32.57|32.73|32.57|32.74|32.58|32.73|32.57|3
1739390040000|2025-02-12 19:54:00|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739390050000|2025-02-12 19:54:10|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739390060000|2025-02-12 19:54:20|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1739390070000|2025-02-12 19:54:30|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739390080000|2025-02-12 19:54:40|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|4
1739390090000|2025-02-12 19:54:50|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739390100000|2025-02-12 19:55:00|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|6
1739390110000|2025-02-12 19:55:10|32.73|32.57|32.73|32.57|32.74|32.58|32.73|32.57|3
1739390120000|2025-02-12 19:55:20|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739390130000|2025-02-12 19:55:30|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|6
1739390140000|2025-02-12 19:55:40|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739390150000|2025-02-12 19:55:50|32.74|32.58|32.74|32.58|32.74|32.58|32.73|32.57|3
1739390160000|2025-02-12 19:56:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739390170000|2025-02-12 19:56:10|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|2
1739390180000|2025-02-12 19:56:20|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739390190000|2025-02-12 19:56:30|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|4
1739390200000|2025-02-12 19:56:40|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|2
1739390220000|2025-02-12 19:57:00|32.77|32.61|32.76|32.6|32.77|32.61|32.75|32.59|4
1739390230000|2025-02-12 19:57:10|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739390240000|2025-02-12 19:57:20|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|6
1739390250000|2025-02-12 19:57:30|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739390270000|2025-02-12 19:57:50|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|6
1739390280000|2025-02-12 19:58:00|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|9
1739390290000|2025-02-12 19:58:10|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739390310000|2025-02-12 19:58:30|32.74|32.58|32.75|32.59|32.75|32.59|32.73|32.57|6
1739390320000|2025-02-12 19:58:40|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|4
1739390330000|2025-02-12 19:58:50|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739390340000|2025-02-12 19:59:00|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|2
1739390350000|2025-02-12 19:59:10|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|2
1739390370000|2025-02-12 19:59:30|32.73|32.57|32.73|32.57|32.74|32.58|32.73|32.57|3
1739390380000|2025-02-12 19:59:40|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739390400000|2025-02-12 20:00:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739390420000|2025-02-12 20:00:20|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739390430000|2025-02-12 20:00:30|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1739390440000|2025-02-12 20:00:40|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|2
1739390450000|2025-02-12 20:00:50|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739390470000|2025-02-12 20:01:10|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|2
1739390480000|2025-02-12 20:01:20|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|4
1739390490000|2025-02-12 20:01:30|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739390500000|2025-02-12 20:01:40|32.7|32.54|32.72|32.56|32.72|32.56|32.69|32.53|4
1739390520000|2025-02-12 20:02:00|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739390530000|2025-02-12 20:02:10|32.7|32.54|32.71|32.55|32.72|32.56|32.7|32.54|5
1739390550000|2025-02-12 20:02:30|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|2
1739390560000|2025-02-12 20:02:40|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739390570000|2025-02-12 20:02:50|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|2
1739390610000|2025-02-12 20:03:30|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|2
1739390630000|2025-02-12 20:03:50|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739390650000|2025-02-12 20:04:10|32.7|32.54|32.7|32.54|32.71|32.55|32.7|32.54|3
1739390660000|2025-02-12 20:04:20|32.71|32.55|32.73|32.57|32.73|32.57|32.7|32.54|7
1739390690000|2025-02-12 20:04:50|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739390740000|2025-02-12 20:05:40|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739390760000|2025-02-12 20:06:00|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739390770000|2025-02-12 20:06:10|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|2
1739390780000|2025-02-12 20:06:20|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739390790000|2025-02-12 20:06:30|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739390800000|2025-02-12 20:06:40|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|2
1739390830000|2025-02-12 20:07:10|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739390860000|2025-02-12 20:07:40|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|3
1739390870000|2025-02-12 20:07:50|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1739390880000|2025-02-12 20:08:00|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1739390890000|2025-02-12 20:08:10|32.75|32.59|32.72|32.56|32.75|32.59|32.72|32.56|6
1739390900000|2025-02-12 20:08:20|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739390930000|2025-02-12 20:08:50|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1739390940000|2025-02-12 20:09:00|32.74|32.58|32.74|32.58|32.75|32.59|32.73|32.57|7
1739390950000|2025-02-12 20:09:10|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739390970000|2025-02-12 20:09:30|32.74|32.58|32.74|32.58|32.74|32.58|32.73|32.57|3
1739390980000|2025-02-12 20:09:40|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1739390990000|2025-02-12 20:09:50|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739391010000|2025-02-12 20:10:10|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|2
1739391020000|2025-02-12 20:10:20|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739391030000|2025-02-12 20:10:30|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739391060000|2025-02-12 20:11:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739391070000|2025-02-12 20:11:10|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|2
1739391080000|2025-02-12 20:11:20|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739391100000|2025-02-12 20:11:40|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739391130000|2025-02-12 20:12:10|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739391140000|2025-02-12 20:12:20|32.8|32.64|32.79|32.63|32.8|32.64|32.79|32.63|2
1739391150000|2025-02-12 20:12:30|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|3
1739391170000|2025-02-12 20:12:50|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|2
1739391180000|2025-02-12 20:13:00|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|2
1739391190000|2025-02-12 20:13:10|32.79|32.63|32.83|32.67|32.83|32.67|32.78|32.62|7
1739391200000|2025-02-12 20:13:20|32.84|32.68|32.84|32.68|32.84|32.68|32.82|32.66|5
1739391210000|2025-02-12 20:13:30|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|2
1739391220000|2025-02-12 20:13:40|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739391230000|2025-02-12 20:13:50|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739391260000|2025-02-12 20:14:20|32.86|32.7|32.88|32.72|32.89|32.73|32.85|32.69|6
1739391270000|2025-02-12 20:14:30|32.89|32.73|32.87|32.71|32.89|32.73|32.87|32.71|3
1739391280000|2025-02-12 20:14:40|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739391290000|2025-02-12 20:14:50|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739391300000|2025-02-12 20:15:00|32.84|32.68|32.84|32.68|32.84|32.68|32.83|32.67|3
1739391310000|2025-02-12 20:15:10|32.85|32.69|32.85|32.69|32.85|32.69|32.84|32.68|7
1739391330000|2025-02-12 20:15:30|32.82|32.66|32.81|32.65|32.82|32.66|32.81|32.65|2
1739391340000|2025-02-12 20:15:40|32.8|32.64|32.79|32.63|32.8|32.64|32.79|32.63|2
1739391350000|2025-02-12 20:15:50|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1739391360000|2025-02-12 20:16:00|32.79|32.63|32.78|32.62|32.8|32.64|32.78|32.62|4
1739391370000|2025-02-12 20:16:10|32.79|32.63|32.79|32.63|32.79|32.63|32.78|32.62|5
1739391380000|2025-02-12 20:16:20|32.8|32.64|32.82|32.66|32.82|32.66|32.8|32.64|6
1739391390000|2025-02-12 20:16:30|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|4
1739391400000|2025-02-12 20:16:40|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1739391410000|2025-02-12 20:16:50|32.82|32.66|32.82|32.66|32.82|32.66|32.81|32.65|5
1739391420000|2025-02-12 20:17:00|32.81|32.65|32.82|32.66|32.82|32.66|32.8|32.64|6
1739391430000|2025-02-12 20:17:10|32.81|32.65|32.81|32.65|32.82|32.66|32.81|32.65|5
1739391440000|2025-02-12 20:17:20|32.82|32.66|32.83|32.67|32.83|32.67|32.81|32.65|6
1739391450000|2025-02-12 20:17:30|32.84|32.68|32.86|32.7|32.86|32.7|32.84|32.68|5
1739391460000|2025-02-12 20:17:40|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739391470000|2025-02-12 20:17:50|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739391480000|2025-02-12 20:18:00|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739391490000|2025-02-12 20:18:10|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|2
1739391500000|2025-02-12 20:18:20|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739391510000|2025-02-12 20:18:30|32.85|32.69|32.87|32.71|32.87|32.71|32.85|32.69|3
1739391530000|2025-02-12 20:18:50|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739391540000|2025-02-12 20:19:00|32.86|32.7|32.86|32.7|32.87|32.71|32.86|32.7|3
1739391550000|2025-02-12 20:19:10|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|3
1739391600000|2025-02-12 20:20:00|32.88|32.72|32.89|32.73|32.9|32.74|32.87|32.71|6
1739391610000|2025-02-12 20:20:10|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739391630000|2025-02-12 20:20:30|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|2
1739391640000|2025-02-12 20:20:40|32.89|32.73|32.9|32.74|32.9|32.74|32.88|32.72|6
1739391650000|2025-02-12 20:20:50|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|3
1739391660000|2025-02-12 20:21:00|32.88|32.72|32.88|32.72|32.89|32.73|32.88|32.72|3
1739391670000|2025-02-12 20:21:10|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|3
1739391690000|2025-02-12 20:21:30|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739391710000|2025-02-12 20:21:50|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739391720000|2025-02-12 20:22:00|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739391730000|2025-02-12 20:22:10|32.89|32.73|32.9|32.74|32.91|32.75|32.89|32.73|6
1739391750000|2025-02-12 20:22:30|32.91|32.75|32.91|32.75|32.91|32.75|32.9|32.74|9
1739391760000|2025-02-12 20:22:40|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|9
1739391770000|2025-02-12 20:22:50|32.91|32.75|32.91|32.75|32.92|32.76|32.91|32.75|5
1739391780000|2025-02-12 20:23:00|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|9
1739391820000|2025-02-12 20:23:40|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739391830000|2025-02-12 20:23:50|32.92|32.76|32.91|32.75|32.92|32.76|32.91|32.75|2
1739391860000|2025-02-12 20:24:20|32.92|32.76|32.92|32.76|32.93|32.77|32.91|32.75|5
1739391880000|2025-02-12 20:24:40|32.93|32.77|32.93|32.77|32.93|32.77|32.92|32.76|5
1739391890000|2025-02-12 20:24:50|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|8
1739391900000|2025-02-12 20:25:00|32.94|32.78|32.95|32.79|32.95|32.79|32.93|32.77|6
1739391910000|2025-02-12 20:25:10|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739391920000|2025-02-12 20:25:20|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|4
1739391950000|2025-02-12 20:25:50|33.02|32.86|33.01|32.85|33.03|32.87|33.01|32.85|4
1739391960000|2025-02-12 20:26:00|33.02|32.86|33.03|32.87|33.03|32.87|33.02|32.86|4
1739391970000|2025-02-12 20:26:10|33.02|32.86|33.03|32.87|33.03|32.87|33.01|32.85|9
1739391980000|2025-02-12 20:26:20|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739391990000|2025-02-12 20:26:30|33.02|32.86|33.04|32.88|33.05|32.89|33.02|32.86|5
1739392000000|2025-02-12 20:26:40|33.05|32.89|33.05|32.89|33.05|32.89|33.04|32.88|5
1739392010000|2025-02-12 20:26:50|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|6
1739392020000|2025-02-12 20:27:00|33.02|32.86|33.01|32.85|33.03|32.87|33.01|32.85|4
1739392040000|2025-02-12 20:27:20|33|32.84|32.97|32.81|33|32.84|32.97|32.81|6
1739392050000|2025-02-12 20:27:30|32.96|32.8|32.95|32.79|32.96|32.8|32.94|32.78|6
1739392060000|2025-02-12 20:27:40|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|6
1739392070000|2025-02-12 20:27:50|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739392080000|2025-02-12 20:28:00|32.98|32.82|33|32.84|33|32.84|32.98|32.82|3
1739392090000|2025-02-12 20:28:10|33.01|32.85|32.99|32.83|33.01|32.85|32.99|32.83|5
1739392100000|2025-02-12 20:28:20|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739392150000|2025-02-12 20:29:10|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739392180000|2025-02-12 20:29:40|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|2
1739392190000|2025-02-12 20:29:50|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|4
1739392200000|2025-02-12 20:30:00|32.95|32.79|32.95|32.79|32.96|32.8|32.93|32.77|14
1739392210000|2025-02-12 20:30:10|32.96|32.8|32.96|32.8|32.96|32.8|32.95|32.79|3
1739392220000|2025-02-12 20:30:20|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739392230000|2025-02-12 20:30:30|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|2
1739392240000|2025-02-12 20:30:40|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739392250000|2025-02-12 20:30:50|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|2
1739392260000|2025-02-12 20:31:00|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|6
1739392270000|2025-02-12 20:31:10|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739392290000|2025-02-12 20:31:30|32.88|32.72|32.88|32.72|32.88|32.72|32.87|32.71|5
1739392320000|2025-02-12 20:32:00|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739392330000|2025-02-12 20:32:10|32.86|32.7|32.88|32.72|32.88|32.72|32.86|32.7|5
1739392340000|2025-02-12 20:32:20|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739392350000|2025-02-12 20:32:30|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|3
1739392360000|2025-02-12 20:32:40|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739392370000|2025-02-12 20:32:50|32.85|32.69|32.84|32.68|32.85|32.69|32.83|32.67|4
1739392380000|2025-02-12 20:33:00|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|3
1739392390000|2025-02-12 20:33:10|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739392410000|2025-02-12 20:33:30|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739392420000|2025-02-12 20:33:40|32.85|32.69|32.85|32.69|32.85|32.69|32.84|32.68|5
1739392430000|2025-02-12 20:33:50|32.84|32.68|32.82|32.66|32.84|32.68|32.82|32.66|5
1739392450000|2025-02-12 20:34:10|32.83|32.67|32.83|32.67|32.83|32.67|32.82|32.66|3
1739392460000|2025-02-12 20:34:20|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|2
1739392480000|2025-02-12 20:34:40|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|2
1739392510000|2025-02-12 20:35:10|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739392520000|2025-02-12 20:35:20|32.83|32.67|32.82|32.66|32.83|32.67|32.82|32.66|2
1739392530000|2025-02-12 20:35:30|32.81|32.65|32.8|32.64|32.81|32.65|32.79|32.63|4
1739392540000|2025-02-12 20:35:40|32.81|32.65|32.81|32.65|32.82|32.66|32.81|32.65|3
1739392550000|2025-02-12 20:35:50|32.8|32.64|32.81|32.65|32.81|32.65|32.8|32.64|2
1739392560000|2025-02-12 20:36:00|32.8|32.64|32.8|32.64|32.81|32.65|32.8|32.64|5
1739392570000|2025-02-12 20:36:10|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739392580000|2025-02-12 20:36:20|32.8|32.64|32.79|32.63|32.8|32.64|32.79|32.63|2
1739392590000|2025-02-12 20:36:30|32.8|32.64|32.79|32.63|32.8|32.64|32.79|32.63|2
1739392600000|2025-02-12 20:36:40|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1739392620000|2025-02-12 20:37:00|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739392630000|2025-02-12 20:37:10|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739392640000|2025-02-12 20:37:20|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739392650000|2025-02-12 20:37:30|32.77|32.61|32.77|32.61|32.78|32.62|32.77|32.61|3
1739392660000|2025-02-12 20:37:40|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739392720000|2025-02-12 20:38:40|32.77|32.61|32.75|32.59|32.77|32.61|32.74|32.58|5
1739392730000|2025-02-12 20:38:50|32.74|32.58|32.76|32.6|32.76|32.6|32.74|32.58|3
1739392740000|2025-02-12 20:39:00|32.75|32.59|32.75|32.59|32.75|32.59|32.74|32.58|3
1739392750000|2025-02-12 20:39:10|32.74|32.58|32.75|32.59|32.76|32.6|32.74|32.58|4
1739392760000|2025-02-12 20:39:20|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|2
1739392770000|2025-02-12 20:39:30|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|4
1739392780000|2025-02-12 20:39:40|32.74|32.58|32.74|32.58|32.74|32.58|32.73|32.57|3
1739392790000|2025-02-12 20:39:50|32.73|32.57|32.75|32.59|32.75|32.59|32.73|32.57|3
1739392800000|2025-02-12 20:40:00|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|2
1739392810000|2025-02-12 20:40:10|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|2
1739392840000|2025-02-12 20:40:40|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|4
1739392860000|2025-02-12 20:41:00|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739392880000|2025-02-12 20:41:20|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|2
1739392900000|2025-02-12 20:41:40|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739392910000|2025-02-12 20:41:50|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|3
1739392920000|2025-02-12 20:42:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739392930000|2025-02-12 20:42:10|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739392940000|2025-02-12 20:42:20|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739392950000|2025-02-12 20:42:30|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739392960000|2025-02-12 20:42:40|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739392970000|2025-02-12 20:42:50|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739392980000|2025-02-12 20:43:00|32.75|32.59|32.73|32.57|32.75|32.59|32.73|32.57|3
1739392990000|2025-02-12 20:43:10|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739393000000|2025-02-12 20:43:20|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|3
1739393020000|2025-02-12 20:43:40|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|4
1739393030000|2025-02-12 20:43:50|32.72|32.56|32.72|32.56|32.72|32.56|32.71|32.55|3
1739393040000|2025-02-12 20:44:00|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|2
1739393050000|2025-02-12 20:44:10|32.73|32.57|32.73|32.57|32.73|32.57|32.72|32.56|3
1739393110000|2025-02-12 20:45:10|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|4
1739393120000|2025-02-12 20:45:20|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739393130000|2025-02-12 20:45:30|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739393140000|2025-02-12 20:45:40|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739393160000|2025-02-12 20:46:00|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739393170000|2025-02-12 20:46:10|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|3
1739393180000|2025-02-12 20:46:20|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|2
1739393190000|2025-02-12 20:46:30|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1739393200000|2025-02-12 20:46:40|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1739393220000|2025-02-12 20:47:00|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739393230000|2025-02-12 20:47:10|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739393270000|2025-02-12 20:47:50|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739393290000|2025-02-12 20:48:10|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|4
1739393300000|2025-02-12 20:48:20|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|4
1739393310000|2025-02-12 20:48:30|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739393320000|2025-02-12 20:48:40|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|2
1739393340000|2025-02-12 20:49:00|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739393350000|2025-02-12 20:49:10|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739393380000|2025-02-12 20:49:40|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739393390000|2025-02-12 20:49:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739393400000|2025-02-12 20:50:00|32.71|32.55|32.73|32.57|32.73|32.57|32.71|32.55|3
1739393410000|2025-02-12 20:50:10|32.71|32.55|32.68|32.52|32.71|32.55|32.68|32.52|4
1739393430000|2025-02-12 20:50:30|32.66|32.5|32.61|32.45|32.66|32.5|32.61|32.45|7
1739393440000|2025-02-12 20:50:40|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|2
1739393460000|2025-02-12 20:51:00|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|4
1739393470000|2025-02-12 20:51:10|32.63|32.47|32.57|32.41|32.63|32.47|32.57|32.41|7
1739393480000|2025-02-12 20:51:20|32.56|32.4|32.56|32.4|32.56|32.4|32.55|32.39|3
1739393490000|2025-02-12 20:51:30|32.55|32.39|32.51|32.35|32.55|32.39|32.5|32.34|5
1739393500000|2025-02-12 20:51:40|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739393510000|2025-02-12 20:51:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739393520000|2025-02-12 20:52:00|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|3
1739393530000|2025-02-12 20:52:10|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739393540000|2025-02-12 20:52:20|32.52|32.36|32.52|32.36|32.53|32.37|32.52|32.36|3
1739393550000|2025-02-12 20:52:30|32.51|32.35|32.53|32.37|32.53|32.37|32.51|32.35|5
1739393560000|2025-02-12 20:52:40|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739393570000|2025-02-12 20:52:50|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739393580000|2025-02-12 20:53:00|32.52|32.36|32.52|32.36|32.53|32.37|32.52|32.36|3
1739393590000|2025-02-12 20:53:10|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|3
1739393630000|2025-02-12 20:53:50|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739393640000|2025-02-12 20:54:00|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739393650000|2025-02-12 20:54:10|32.56|32.4|32.58|32.42|32.59|32.43|32.56|32.4|5
1739393660000|2025-02-12 20:54:20|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|2
1739393670000|2025-02-12 20:54:30|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739393680000|2025-02-12 20:54:40|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739393690000|2025-02-12 20:54:50|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|4
1739393700000|2025-02-12 20:55:00|32.59|32.43|32.59|32.43|32.6|32.44|32.59|32.43|5
1739393710000|2025-02-12 20:55:10|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739393720000|2025-02-12 20:55:20|32.57|32.41|32.58|32.42|32.58|32.42|32.56|32.4|4
1739393730000|2025-02-12 20:55:30|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|2
1739393740000|2025-02-12 20:55:40|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739393750000|2025-02-12 20:55:50|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|4
1739393760000|2025-02-12 20:56:00|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739393790000|2025-02-12 20:56:30|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|2
1739393800000|2025-02-12 20:56:40|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|2
1739393810000|2025-02-12 20:56:50|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739393820000|2025-02-12 20:57:00|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|2
1739393830000|2025-02-12 20:57:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739393840000|2025-02-12 20:57:20|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739393850000|2025-02-12 20:57:30|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|2
1739393860000|2025-02-12 20:57:40|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739393870000|2025-02-12 20:57:50|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|2
1739393880000|2025-02-12 20:58:00|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|4
1739393890000|2025-02-12 20:58:10|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739393900000|2025-02-12 20:58:20|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1739393910000|2025-02-12 20:58:30|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|2
1739393930000|2025-02-12 20:58:50|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|2
1739393940000|2025-02-12 20:59:00|32.61|32.45|32.62|32.46|32.63|32.47|32.61|32.45|3
1739393980000|2025-02-12 20:59:40|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|2
1739394000000|2025-02-12 21:00:00|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739394010000|2025-02-12 21:00:10|32.64|32.48|32.64|32.48|32.65|32.49|32.64|32.48|3
1739394020000|2025-02-12 21:00:20|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|4
1739394030000|2025-02-12 21:00:30|32.65|32.49|32.61|32.45|32.65|32.49|32.61|32.45|5
1739394040000|2025-02-12 21:00:40|32.6|32.44|32.61|32.45|32.62|32.46|32.6|32.44|3
1739394050000|2025-02-12 21:00:50|32.6|32.44|32.64|32.48|32.64|32.48|32.6|32.44|6
1739394060000|2025-02-12 21:01:00|32.63|32.47|32.61|32.45|32.63|32.47|32.61|32.45|3
1739394070000|2025-02-12 21:01:10|32.6|32.44|32.61|32.45|32.61|32.45|32.59|32.43|3
1739394080000|2025-02-12 21:01:20|32.6|32.44|32.6|32.44|32.62|32.46|32.6|32.44|4
1739394090000|2025-02-12 21:01:30|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|2
1739394100000|2025-02-12 21:01:40|32.59|32.43|32.57|32.41|32.59|32.43|32.57|32.41|3
1739394110000|2025-02-12 21:01:50|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|5
1739394120000|2025-02-12 21:02:00|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|2
1739394140000|2025-02-12 21:02:20|32.57|32.41|32.58|32.42|32.59|32.43|32.57|32.41|3
1739394150000|2025-02-12 21:02:30|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|2
1739394170000|2025-02-12 21:02:50|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|3
1739394180000|2025-02-12 21:03:00|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739394190000|2025-02-12 21:03:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739394200000|2025-02-12 21:03:20|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739394210000|2025-02-12 21:03:30|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|2
1739394220000|2025-02-12 21:03:40|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739394230000|2025-02-12 21:03:50|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739394240000|2025-02-12 21:04:00|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739394250000|2025-02-12 21:04:10|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739394260000|2025-02-12 21:04:20|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|2
1739394270000|2025-02-12 21:04:30|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739394320000|2025-02-12 21:05:20|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|2
1739394330000|2025-02-12 21:05:30|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|2
1739394340000|2025-02-12 21:05:40|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739394350000|2025-02-12 21:05:50|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|2
1739394360000|2025-02-12 21:06:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739394370000|2025-02-12 21:06:10|32.54|32.38|32.53|32.37|32.54|32.38|32.52|32.36|4
1739394390000|2025-02-12 21:06:30|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|3
1739394400000|2025-02-12 21:06:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739394410000|2025-02-12 21:06:50|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|3
1739394420000|2025-02-12 21:07:00|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1739394430000|2025-02-12 21:07:10|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|3
1739394440000|2025-02-12 21:07:20|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|4
1739394450000|2025-02-12 21:07:30|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739394470000|2025-02-12 21:07:50|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739394480000|2025-02-12 21:08:00|32.58|32.42|32.58|32.42|32.59|32.43|32.58|32.42|3
1739394490000|2025-02-12 21:08:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739394500000|2025-02-12 21:08:20|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|2
1739394520000|2025-02-12 21:08:40|32.6|32.44|32.6|32.44|32.6|32.44|32.59|32.43|3
1739394530000|2025-02-12 21:08:50|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739394540000|2025-02-12 21:09:00|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|5
1739394550000|2025-02-12 21:09:10|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|2
1739394560000|2025-02-12 21:09:20|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|4
1739394570000|2025-02-12 21:09:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739394580000|2025-02-12 21:09:40|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|3
1739394590000|2025-02-12 21:09:50|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|4
1739394610000|2025-02-12 21:10:10|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|2
1739394630000|2025-02-12 21:10:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739394640000|2025-02-12 21:10:40|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|2
1739394660000|2025-02-12 21:11:00|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|4
1739394670000|2025-02-12 21:11:10|32.65|32.49|32.68|32.52|32.68|32.52|32.64|32.48|9
1739394680000|2025-02-12 21:11:20|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1739394690000|2025-02-12 21:11:30|32.66|32.5|32.66|32.5|32.67|32.51|32.66|32.5|5
1739394700000|2025-02-12 21:11:40|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1739394730000|2025-02-12 21:12:10|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739394740000|2025-02-12 21:12:20|32.67|32.51|32.69|32.53|32.7|32.54|32.67|32.51|5
1739394750000|2025-02-12 21:12:30|32.7|32.54|32.71|32.55|32.72|32.56|32.7|32.54|7
1739394760000|2025-02-12 21:12:40|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|2
1739394770000|2025-02-12 21:12:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739394780000|2025-02-12 21:13:00|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|2
1739394790000|2025-02-12 21:13:10|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|2
1739394800000|2025-02-12 21:13:20|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|2
1739394820000|2025-02-12 21:13:40|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|2
1739394830000|2025-02-12 21:13:50|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|2
1739394840000|2025-02-12 21:14:00|32.71|32.55|32.71|32.55|32.72|32.56|32.71|32.55|3
1739394870000|2025-02-12 21:14:30|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739394900000|2025-02-12 21:15:00|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1739394910000|2025-02-12 21:15:10|32.72|32.56|32.74|32.58|32.75|32.59|32.72|32.56|6
1739394920000|2025-02-12 21:15:20|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1739394930000|2025-02-12 21:15:30|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1739394950000|2025-02-12 21:15:50|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739394980000|2025-02-12 21:16:20|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|3
1739394990000|2025-02-12 21:16:30|32.77|32.61|32.77|32.61|32.78|32.62|32.77|32.61|3
1739395020000|2025-02-12 21:17:00|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739395040000|2025-02-12 21:17:20|32.77|32.61|32.78|32.62|32.79|32.63|32.77|32.61|3
1739395060000|2025-02-12 21:17:40|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739395080000|2025-02-12 21:18:00|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739395090000|2025-02-12 21:18:10|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739395100000|2025-02-12 21:18:20|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739395110000|2025-02-12 21:18:30|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1739395120000|2025-02-12 21:18:40|32.74|32.58|32.73|32.57|32.75|32.59|32.73|32.57|4
1739395130000|2025-02-12 21:18:50|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739395140000|2025-02-12 21:19:00|32.71|32.55|32.7|32.54|32.72|32.56|32.7|32.54|4
1739395160000|2025-02-12 21:19:20|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739395180000|2025-02-12 21:19:40|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739395190000|2025-02-12 21:19:50|32.71|32.55|32.74|32.58|32.75|32.59|32.71|32.55|4
1739395200000|2025-02-12 21:20:00|32.75|32.59|32.73|32.57|32.75|32.59|32.73|32.57|3
1739395220000|2025-02-12 21:20:20|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739395240000|2025-02-12 21:20:40|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739395260000|2025-02-12 21:21:00|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739395270000|2025-02-12 21:21:10|32.71|32.55|32.69|32.53|32.71|32.55|32.69|32.53|3
1739395280000|2025-02-12 21:21:20|32.68|32.52|32.67|32.51|32.69|32.53|32.67|32.51|4
1739395290000|2025-02-12 21:21:30|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|2
1739395320000|2025-02-12 21:22:00|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739395340000|2025-02-12 21:22:20|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739395400000|2025-02-12 21:23:20|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|2
1739395450000|2025-02-12 21:24:10|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739395520000|2025-02-12 21:25:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739395540000|2025-02-12 21:25:40|32.69|32.53|32.68|32.52|32.7|32.54|32.68|32.52|4
1739395560000|2025-02-12 21:26:00|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739395570000|2025-02-12 21:26:10|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|2
1739395580000|2025-02-12 21:26:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739395620000|2025-02-12 21:27:00|32.69|32.53|32.72|32.56|32.73|32.57|32.69|32.53|4
1739395650000|2025-02-12 21:27:30|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1739395660000|2025-02-12 21:27:40|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739395670000|2025-02-12 21:27:50|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739395690000|2025-02-12 21:28:10|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739395720000|2025-02-12 21:28:40|32.72|32.56|32.72|32.56|32.73|32.57|32.71|32.55|4
1739395740000|2025-02-12 21:29:00|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739395750000|2025-02-12 21:29:10|32.7|32.54|32.7|32.54|32.7|32.54|32.69|32.53|3
1739395760000|2025-02-12 21:29:20|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739395770000|2025-02-12 21:29:30|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|2
1739395780000|2025-02-12 21:29:40|32.72|32.56|32.74|32.58|32.74|32.58|32.71|32.55|6
1739395790000|2025-02-12 21:29:50|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739395800000|2025-02-12 21:30:00|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|2
1739395820000|2025-02-12 21:30:20|32.78|32.62|32.79|32.63|32.79|32.63|32.78|32.62|4
1739395830000|2025-02-12 21:30:30|32.8|32.64|32.8|32.64|32.81|32.65|32.8|32.64|3
1739395840000|2025-02-12 21:30:40|32.79|32.63|32.79|32.63|32.8|32.64|32.79|32.63|3
1739395850000|2025-02-12 21:30:50|32.8|32.64|32.8|32.64|32.81|32.65|32.79|32.63|5
1739395860000|2025-02-12 21:31:00|32.79|32.63|32.79|32.63|32.8|32.64|32.79|32.63|3
1739395870000|2025-02-12 21:31:10|32.78|32.62|32.79|32.63|32.8|32.64|32.78|32.62|3
1739395880000|2025-02-12 21:31:20|32.78|32.62|32.79|32.63|32.8|32.64|32.78|32.62|4
1739395890000|2025-02-12 21:31:30|32.8|32.64|32.79|32.63|32.8|32.64|32.79|32.63|2
1739395900000|2025-02-12 21:31:40|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1739395910000|2025-02-12 21:31:50|32.81|32.65|32.83|32.67|32.83|32.67|32.81|32.65|3
1739395920000|2025-02-12 21:32:00|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739395940000|2025-02-12 21:32:20|32.85|32.69|32.85|32.69|32.85|32.69|32.84|32.68|5
1739395950000|2025-02-12 21:32:30|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739395960000|2025-02-12 21:32:40|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|2
1739395990000|2025-02-12 21:33:10|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739396010000|2025-02-12 21:33:30|32.91|32.75|32.92|32.76|32.92|32.76|32.9|32.74|4
1739396020000|2025-02-12 21:33:40|32.93|32.77|32.92|32.76|32.94|32.78|32.92|32.76|6
1739396030000|2025-02-12 21:33:50|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739396040000|2025-02-12 21:34:00|32.92|32.76|32.9|32.74|32.92|32.76|32.9|32.74|3
1739396050000|2025-02-12 21:34:10|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739396060000|2025-02-12 21:34:20|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739396080000|2025-02-12 21:34:40|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|2
1739396090000|2025-02-12 21:34:50|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|5
1739396100000|2025-02-12 21:35:00|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739396120000|2025-02-12 21:35:20|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739396130000|2025-02-12 21:35:30|32.87|32.71|32.88|32.72|32.89|32.73|32.87|32.71|3
1739396140000|2025-02-12 21:35:40|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739396160000|2025-02-12 21:36:00|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739396170000|2025-02-12 21:36:10|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739396210000|2025-02-12 21:36:50|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739396240000|2025-02-12 21:37:20|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739396300000|2025-02-12 21:38:20|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739396310000|2025-02-12 21:38:30|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739396320000|2025-02-12 21:38:40|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739396340000|2025-02-12 21:39:00|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739396350000|2025-02-12 21:39:10|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739396360000|2025-02-12 21:39:20|32.88|32.72|32.88|32.72|32.88|32.72|32.87|32.71|3
1739396380000|2025-02-12 21:39:40|32.9|32.74|32.91|32.75|32.91|32.75|32.9|32.74|2
1739396400000|2025-02-12 21:40:00|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|4
1739396420000|2025-02-12 21:40:20|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739396430000|2025-02-12 21:40:30|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739396450000|2025-02-12 21:40:50|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739396460000|2025-02-12 21:41:00|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|2
1739396470000|2025-02-12 21:41:10|32.91|32.75|32.93|32.77|32.93|32.77|32.9|32.74|5
1739396490000|2025-02-12 21:41:30|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739396500000|2025-02-12 21:41:40|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739396510000|2025-02-12 21:41:50|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739396520000|2025-02-12 21:42:00|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739396530000|2025-02-12 21:42:10|32.96|32.8|32.99|32.83|33|32.84|32.96|32.8|5
1739396540000|2025-02-12 21:42:20|33|32.84|33|32.84|33|32.84|33|32.84|1
1739396550000|2025-02-12 21:42:30|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739396560000|2025-02-12 21:42:40|33|32.84|33|32.84|33|32.84|33|32.84|1
1739396570000|2025-02-12 21:42:50|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739396580000|2025-02-12 21:43:00|33|32.84|33|32.84|33|32.84|33|32.84|1
1739396590000|2025-02-12 21:43:10|33.01|32.85|33.01|32.85|33.01|32.85|33|32.84|3
1739396620000|2025-02-12 21:43:40|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|1
1739396630000|2025-02-12 21:43:50|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739396640000|2025-02-12 21:44:00|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|4
1739396650000|2025-02-12 21:44:10|33.02|32.86|33.05|32.89|33.06|32.9|33.02|32.86|7
1739396670000|2025-02-12 21:44:30|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|2
1739396680000|2025-02-12 21:44:40|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|2
1739396700000|2025-02-12 21:45:00|33.07|32.91|33.1|32.94|33.1|32.94|33.07|32.91|4
1739396710000|2025-02-12 21:45:10|33.09|32.93|33.09|32.93|33.1|32.94|33.08|32.92|5
1739396720000|2025-02-12 21:45:20|33.1|32.94|33.1|32.94|33.1|32.94|33.09|32.93|3
1739396730000|2025-02-12 21:45:30|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739396740000|2025-02-12 21:45:40|33.08|32.92|33.07|32.91|33.09|32.93|33.07|32.91|6
1739396760000|2025-02-12 21:46:00|33.08|32.92|33.07|32.91|33.08|32.92|33.06|32.9|8
1739396770000|2025-02-12 21:46:10|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|2
1739396780000|2025-02-12 21:46:20|33.04|32.88|33.02|32.86|33.04|32.88|33.02|32.86|3
1739396790000|2025-02-12 21:46:30|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739396800000|2025-02-12 21:46:40|33|32.84|33|32.84|33|32.84|33|32.84|1
1739396810000|2025-02-12 21:46:50|33.01|32.85|33.01|32.85|33.01|32.85|33|32.84|3
1739396820000|2025-02-12 21:47:00|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739396830000|2025-02-12 21:47:10|33|32.84|33|32.84|33|32.84|33|32.84|1
1739396850000|2025-02-12 21:47:30|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|1
1739396860000|2025-02-12 21:47:40|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|2
1739396870000|2025-02-12 21:47:50|33.03|32.87|33.03|32.87|33.03|32.87|33.02|32.86|3
1739396880000|2025-02-12 21:48:00|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|1
1739396890000|2025-02-12 21:48:10|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739396920000|2025-02-12 21:48:40|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1739396930000|2025-02-12 21:48:50|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|2
1739396940000|2025-02-12 21:49:00|33.05|32.89|33.03|32.87|33.05|32.89|33.03|32.87|3
1739396950000|2025-02-12 21:49:10|33.04|32.88|33.02|32.86|33.04|32.88|33.02|32.86|3
1739396970000|2025-02-12 21:49:30|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|3
1739396980000|2025-02-12 21:49:40|33|32.84|33.01|32.85|33.01|32.85|33|32.84|4
1739396990000|2025-02-12 21:49:50|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739397000000|2025-02-12 21:50:00|33|32.84|33|32.84|33|32.84|33|32.84|1
1739397010000|2025-02-12 21:50:10|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739397020000|2025-02-12 21:50:20|33|32.84|33|32.84|33|32.84|32.99|32.83|5
1739397030000|2025-02-12 21:50:30|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|3
1739397050000|2025-02-12 21:50:50|33|32.84|33|32.84|33|32.84|33|32.84|1
1739397060000|2025-02-12 21:51:00|33.01|32.85|33|32.84|33.01|32.85|33|32.84|4
1739397070000|2025-02-12 21:51:10|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|5
1739397130000|2025-02-12 21:52:10|33|32.84|33|32.84|33|32.84|33|32.84|1
1739397160000|2025-02-12 21:52:40|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739397200000|2025-02-12 21:53:20|33|32.84|32.99|32.83|33|32.84|32.99|32.83|4
1739397210000|2025-02-12 21:53:30|33|32.84|33|32.84|33|32.84|33|32.84|1
1739397230000|2025-02-12 21:53:50|32.99|32.83|33|32.84|33|32.84|32.99|32.83|2
1739397240000|2025-02-12 21:54:00|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739397250000|2025-02-12 21:54:10|33|32.84|33|32.84|33|32.84|33|32.84|1
1739397260000|2025-02-12 21:54:20|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|5
1739397270000|2025-02-12 21:54:30|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739397300000|2025-02-12 21:55:00|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|3
1739397310000|2025-02-12 21:55:10|32.98|32.82|32.98|32.82|32.99|32.83|32.98|32.82|5
1739397320000|2025-02-12 21:55:20|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739397330000|2025-02-12 21:55:30|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739397340000|2025-02-12 21:55:40|33|32.84|33|32.84|33|32.84|32.99|32.83|3
1739397360000|2025-02-12 21:56:00|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|3
1739397410000|2025-02-12 21:56:50|33|32.84|33|32.84|33|32.84|33|32.84|1
1739397420000|2025-02-12 21:57:00|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|3
1739397430000|2025-02-12 21:57:10|32.98|32.82|32.98|32.82|32.99|32.83|32.98|32.82|3
1739397440000|2025-02-12 21:57:20|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739397510000|2025-02-12 21:58:30|32.96|32.8|32.95|32.79|32.96|32.8|32.95|32.79|2
1739397530000|2025-02-12 21:58:50|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739397540000|2025-02-12 21:59:00|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739397550000|2025-02-12 21:59:10|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739397570000|2025-02-12 21:59:30|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739397590000|2025-02-12 21:59:50|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|2
1739397600000|2025-02-12 22:00:00|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739397610000|2025-02-12 22:00:10|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739397620000|2025-02-12 22:00:20|32.97|32.81|32.95|32.79|32.97|32.81|32.95|32.79|3
1739397630000|2025-02-12 22:00:30|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739397650000|2025-02-12 22:00:50|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739397660000|2025-02-12 22:01:00|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739397670000|2025-02-12 22:01:10|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|4
1739397680000|2025-02-12 22:01:20|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739397700000|2025-02-12 22:01:40|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739397710000|2025-02-12 22:01:50|32.97|32.81|32.98|32.82|32.98|32.82|32.97|32.81|4
1739397720000|2025-02-12 22:02:00|32.99|32.83|32.97|32.81|32.99|32.83|32.97|32.81|3
1739397730000|2025-02-12 22:02:10|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739397740000|2025-02-12 22:02:20|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739397750000|2025-02-12 22:02:30|32.95|32.79|32.95|32.79|32.96|32.8|32.95|32.79|3
1739397790000|2025-02-12 22:03:10|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|3
1739397810000|2025-02-12 22:03:30|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739397830000|2025-02-12 22:03:50|32.92|32.76|32.91|32.75|32.92|32.76|32.91|32.75|2
1739397840000|2025-02-12 22:04:00|32.92|32.76|32.91|32.75|32.92|32.76|32.9|32.74|8
1739397870000|2025-02-12 22:04:30|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739397940000|2025-02-12 22:05:40|32.91|32.75|32.91|32.75|32.92|32.76|32.91|32.75|3
1739397950000|2025-02-12 22:05:50|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739397970000|2025-02-12 22:06:10|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|3
1739397990000|2025-02-12 22:06:30|32.92|32.76|32.92|32.76|32.92|32.76|32.91|32.75|3
1739398040000|2025-02-12 22:07:20|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739398070000|2025-02-12 22:07:50|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|2
1739398090000|2025-02-12 22:08:10|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|2
1739398100000|2025-02-12 22:08:20|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739398110000|2025-02-12 22:08:30|32.96|32.8|32.95|32.79|32.96|32.8|32.95|32.79|2
1739398150000|2025-02-12 22:09:10|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|4
1739398160000|2025-02-12 22:09:20|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739398170000|2025-02-12 22:09:30|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739398190000|2025-02-12 22:09:50|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739398200000|2025-02-12 22:10:00|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739398210000|2025-02-12 22:10:10|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739398230000|2025-02-12 22:10:30|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|2
1739398250000|2025-02-12 22:10:50|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739398270000|2025-02-12 22:11:10|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739398280000|2025-02-12 22:11:20|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739398310000|2025-02-12 22:11:50|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739398340000|2025-02-12 22:12:20|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739398390000|2025-02-12 22:13:10|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739398410000|2025-02-12 22:13:30|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|2
1739398420000|2025-02-12 22:13:40|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739398430000|2025-02-12 22:13:50|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739398450000|2025-02-12 22:14:10|32.97|32.81|32.99|32.83|32.99|32.83|32.97|32.81|2
1739398460000|2025-02-12 22:14:20|33|32.84|33.03|32.87|33.03|32.87|32.99|32.83|6
1739398470000|2025-02-12 22:14:30|33.04|32.88|33.04|32.88|33.05|32.89|33.04|32.88|3
1739398480000|2025-02-12 22:14:40|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739398500000|2025-02-12 22:15:00|33.04|32.88|32.96|32.8|33.04|32.88|32.96|32.8|8
1739398510000|2025-02-12 22:15:10|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739398520000|2025-02-12 22:15:20|32.97|32.81|32.94|32.78|32.97|32.81|32.94|32.78|4
1739398530000|2025-02-12 22:15:30|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|5
1739398540000|2025-02-12 22:15:40|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739398550000|2025-02-12 22:15:50|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739398560000|2025-02-12 22:16:00|32.94|32.78|32.95|32.79|32.95|32.79|32.93|32.77|4
1739398580000|2025-02-12 22:16:20|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|2
1739398600000|2025-02-12 22:16:40|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739398640000|2025-02-12 22:17:20|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739398650000|2025-02-12 22:17:30|32.94|32.78|32.95|32.79|32.96|32.8|32.94|32.78|3
1739398660000|2025-02-12 22:17:40|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739398670000|2025-02-12 22:17:50|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|2
1739398680000|2025-02-12 22:18:00|32.91|32.75|32.87|32.71|32.91|32.75|32.87|32.71|5
1739398690000|2025-02-12 22:18:10|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739398730000|2025-02-12 22:18:50|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739398740000|2025-02-12 22:19:00|32.86|32.7|32.85|32.69|32.86|32.7|32.85|32.69|2
1739398750000|2025-02-12 22:19:10|32.86|32.7|32.88|32.72|32.88|32.72|32.85|32.69|5
1739398780000|2025-02-12 22:19:40|32.94|32.78|32.96|32.8|32.96|32.8|32.93|32.77|4
1739398790000|2025-02-12 22:19:50|32.95|32.79|33.01|32.85|33.01|32.85|32.95|32.79|11
1739398800000|2025-02-12 22:20:00|33.02|32.86|33.16|33|33.16|33|33.02|32.86|12
1739398810000|2025-02-12 22:20:10|33.15|32.99|33.16|33|33.17|33.01|33.15|32.99|10
1739398820000|2025-02-12 22:20:20|33.15|32.99|33.16|33|33.16|33|33.13|32.97|6
1739398830000|2025-02-12 22:20:30|33.14|32.98|33.17|33.01|33.17|33.01|33.14|32.98|6
1739398840000|2025-02-12 22:20:40|33.2|33.04|33.17|33.01|33.2|33.04|33.17|33.01|4
1739398850000|2025-02-12 22:20:50|33.16|33|33.16|33|33.16|33|33.16|33|1
1739398860000|2025-02-12 22:21:00|33.17|33.01|33.16|33|33.17|33.01|33.16|33|4
1739398870000|2025-02-12 22:21:10|33.17|33.01|33.14|32.98|33.17|33.01|33.13|32.97|5
1739398880000|2025-02-12 22:21:20|33.13|32.97|33.15|32.99|33.16|33|33.13|32.97|5
1739398890000|2025-02-12 22:21:30|33.16|33|33.17|33.01|33.17|33.01|33.16|33|4
1739398900000|2025-02-12 22:21:40|33.15|32.99|33.17|33.01|33.17|33.01|33.15|32.99|3
1739398910000|2025-02-12 22:21:50|33.19|33.03|33.21|33.05|33.21|33.05|33.19|33.03|3
1739398920000|2025-02-12 22:22:00|33.22|33.06|33.27|33.11|33.27|33.11|33.21|33.05|7
1739398930000|2025-02-12 22:22:10|33.28|33.12|33.28|33.12|33.31|33.15|33.28|33.12|7
1739398940000|2025-02-12 22:22:20|33.3|33.14|33.3|33.14|33.3|33.14|33.29|33.13|3
1739398950000|2025-02-12 22:22:30|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|4
1739398960000|2025-02-12 22:22:40|33.27|33.11|33.28|33.12|33.3|33.14|33.27|33.11|7
1739398970000|2025-02-12 22:22:50|33.29|33.13|33.29|33.13|33.3|33.14|33.29|33.13|5
1739398980000|2025-02-12 22:23:00|33.3|33.14|33.26|33.1|33.3|33.14|33.26|33.1|9
1739398990000|2025-02-12 22:23:10|33.27|33.11|33.22|33.06|33.27|33.11|33.22|33.06|8
1739399000000|2025-02-12 22:23:20|33.21|33.05|33.21|33.05|33.22|33.06|33.21|33.05|5
1739399010000|2025-02-12 22:23:30|33.22|33.06|33.23|33.07|33.23|33.07|33.21|33.05|4
1739399040000|2025-02-12 22:24:00|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|2
1739399050000|2025-02-12 22:24:10|33.34|33.18|33.41|33.25|33.41|33.25|33.34|33.18|9
1739399060000|2025-02-12 22:24:20|33.4|33.24|33.38|33.22|33.41|33.25|33.37|33.21|7
1739399070000|2025-02-12 22:24:30|33.39|33.23|33.41|33.25|33.41|33.25|33.39|33.23|2
1739399080000|2025-02-12 22:24:40|33.4|33.24|33.39|33.23|33.4|33.24|33.37|33.21|12
1739399090000|2025-02-12 22:24:50|33.38|33.22|33.44|33.28|33.44|33.28|33.38|33.22|4
1739399100000|2025-02-12 22:25:00|33.45|33.29|33.46|33.3|33.46|33.3|33.45|33.29|4
1739399110000|2025-02-12 22:25:10|33.45|33.29|33.42|33.26|33.46|33.3|33.41|33.25|9
1739399120000|2025-02-12 22:25:20|33.4|33.24|33.38|33.22|33.4|33.24|33.38|33.22|2
1739399130000|2025-02-12 22:25:30|33.39|33.23|33.47|33.31|33.47|33.31|33.38|33.22|10
1739399140000|2025-02-12 22:25:40|33.48|33.32|33.48|33.32|33.48|33.32|33.47|33.31|3
1739399150000|2025-02-12 22:25:50|33.49|33.33|33.53|33.37|33.53|33.37|33.48|33.32|6
1739399160000|2025-02-12 22:26:00|33.52|33.36|33.55|33.39|33.56|33.4|33.52|33.36|8
1739399170000|2025-02-12 22:26:10|33.61|33.45|33.55|33.39|33.62|33.46|33.54|33.38|15
1739399180000|2025-02-12 22:26:20|33.56|33.4|33.57|33.41|33.57|33.41|33.56|33.4|2
1739399190000|2025-02-12 22:26:30|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|1
1739399200000|2025-02-12 22:26:40|33.55|33.39|33.56|33.4|33.56|33.4|33.55|33.39|4
1739399210000|2025-02-12 22:26:50|33.53|33.37|33.57|33.41|33.57|33.41|33.53|33.37|7
1739399220000|2025-02-12 22:27:00|33.56|33.4|33.55|33.39|33.56|33.4|33.55|33.39|2
1739399230000|2025-02-12 22:27:10|33.56|33.4|33.56|33.4|33.56|33.4|33.55|33.39|3
1739399250000|2025-02-12 22:27:30|33.54|33.38|33.56|33.4|33.56|33.4|33.54|33.38|3
1739399260000|2025-02-12 22:27:40|33.57|33.41|33.57|33.41|33.57|33.41|33.56|33.4|3
1739399270000|2025-02-12 22:27:50|33.56|33.4|33.57|33.41|33.57|33.41|33.56|33.4|2
1739399280000|2025-02-12 22:28:00|33.54|33.38|33.54|33.38|33.55|33.39|33.54|33.38|5
1739399290000|2025-02-12 22:28:10|33.55|33.39|33.54|33.38|33.55|33.39|33.54|33.38|4
1739399300000|2025-02-12 22:28:20|33.55|33.39|33.56|33.4|33.56|33.4|33.54|33.38|6
1739399310000|2025-02-12 22:28:30|33.55|33.39|33.56|33.4|33.56|33.4|33.55|33.39|4
1739399320000|2025-02-12 22:28:40|33.55|33.39|33.56|33.4|33.56|33.4|33.55|33.39|6
1739399330000|2025-02-12 22:28:50|33.55|33.39|33.55|33.39|33.56|33.4|33.54|33.38|6
1739399340000|2025-02-12 22:29:00|33.54|33.38|33.55|33.39|33.56|33.4|33.54|33.38|4
1739399350000|2025-02-12 22:29:10|33.54|33.38|33.56|33.4|33.57|33.41|33.54|33.38|8
1739399360000|2025-02-12 22:29:20|33.57|33.41|33.57|33.41|33.57|33.41|33.56|33.4|5
1739399370000|2025-02-12 22:29:30|33.56|33.4|33.56|33.4|33.57|33.41|33.55|33.39|4
1739399380000|2025-02-12 22:29:40|33.57|33.41|33.56|33.4|33.57|33.41|33.56|33.4|2
1739399390000|2025-02-12 22:29:50|33.57|33.41|33.6|33.44|33.6|33.44|33.57|33.41|5
1739399400000|2025-02-12 22:30:00|33.58|33.42|33.58|33.42|33.59|33.43|33.57|33.41|4
1739399410000|2025-02-12 22:30:10|33.59|33.43|33.57|33.41|33.59|33.43|33.57|33.41|2
1739399430000|2025-02-12 22:30:30|33.61|33.45|33.59|33.43|33.61|33.45|33.57|33.41|5
1739399440000|2025-02-12 22:30:40|33.6|33.44|33.62|33.46|33.62|33.46|33.59|33.43|4
1739399450000|2025-02-12 22:30:50|33.61|33.45|33.63|33.47|33.63|33.47|33.61|33.45|5
1739399460000|2025-02-12 22:31:00|33.64|33.48|33.63|33.47|33.64|33.48|33.63|33.47|6
1739399470000|2025-02-12 22:31:10|33.64|33.48|33.62|33.46|33.65|33.49|33.62|33.46|5
1739399480000|2025-02-12 22:31:20|33.63|33.47|33.63|33.47|33.64|33.48|33.62|33.46|5
1739399490000|2025-02-12 22:31:30|33.62|33.46|33.61|33.45|33.62|33.46|33.6|33.44|3
1739399500000|2025-02-12 22:31:40|33.62|33.46|33.62|33.46|33.62|33.46|33.61|33.45|3
1739399510000|2025-02-12 22:31:50|33.63|33.47|33.65|33.49|33.65|33.49|33.63|33.47|3
1739399520000|2025-02-12 22:32:00|33.66|33.5|33.68|33.52|33.68|33.52|33.66|33.5|7
1739399530000|2025-02-12 22:32:10|33.69|33.53|33.7|33.54|33.7|33.54|33.68|33.52|4
1739399540000|2025-02-12 22:32:20|33.69|33.53|33.7|33.54|33.71|33.55|33.68|33.52|9
1739399550000|2025-02-12 22:32:30|33.71|33.55|33.71|33.55|33.72|33.56|33.71|33.55|3
1739399560000|2025-02-12 22:32:40|33.72|33.56|33.72|33.56|33.72|33.56|33.72|33.56|1
1739399580000|2025-02-12 22:33:00|33.71|33.55|33.69|33.53|33.71|33.55|33.68|33.52|4
1739399590000|2025-02-12 22:33:10|33.7|33.54|33.71|33.55|33.71|33.55|33.7|33.54|2
1739399620000|2025-02-12 22:33:40|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|1
1739399630000|2025-02-12 22:33:50|33.68|33.52|33.67|33.51|33.68|33.52|33.66|33.5|6
1739399640000|2025-02-12 22:34:00|33.66|33.5|33.64|33.48|33.67|33.51|33.64|33.48|7
1739399650000|2025-02-12 22:34:10|33.65|33.49|33.64|33.48|33.65|33.49|33.64|33.48|8
1739399660000|2025-02-12 22:34:20|33.65|33.49|33.64|33.48|33.65|33.49|33.64|33.48|2
1739399670000|2025-02-12 22:34:30|33.63|33.47|33.62|33.46|33.64|33.48|33.61|33.45|9
1739399680000|2025-02-12 22:34:40|33.61|33.45|33.6|33.44|33.62|33.46|33.6|33.44|6
1739399690000|2025-02-12 22:34:50|33.58|33.42|33.58|33.42|33.59|33.43|33.58|33.42|3
1739399700000|2025-02-12 22:35:00|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|1
1739399710000|2025-02-12 22:35:10|33.57|33.41|33.58|33.42|33.58|33.42|33.57|33.41|4
1739399720000|2025-02-12 22:35:20|33.57|33.41|33.59|33.43|33.59|33.43|33.57|33.41|9
1739399730000|2025-02-12 22:35:30|33.57|33.41|33.59|33.43|33.59|33.43|33.57|33.41|5
1739399740000|2025-02-12 22:35:40|33.58|33.42|33.59|33.43|33.59|33.43|33.58|33.42|6
1739399750000|2025-02-12 22:35:50|33.61|33.45|33.61|33.45|33.61|33.45|33.61|33.45|1
1739399760000|2025-02-12 22:36:00|33.6|33.44|33.61|33.45|33.61|33.45|33.6|33.44|2
1739399770000|2025-02-12 22:36:10|33.62|33.46|33.64|33.48|33.64|33.48|33.62|33.46|3
1739399780000|2025-02-12 22:36:20|33.66|33.5|33.67|33.51|33.67|33.51|33.66|33.5|6
1739399790000|2025-02-12 22:36:30|33.68|33.52|33.67|33.51|33.68|33.52|33.66|33.5|5
1739399800000|2025-02-12 22:36:40|33.68|33.52|33.72|33.56|33.73|33.57|33.68|33.52|9
1739399810000|2025-02-12 22:36:50|33.73|33.57|33.75|33.59|33.76|33.6|33.73|33.57|8
1739399820000|2025-02-12 22:37:00|33.74|33.58|33.75|33.59|33.76|33.6|33.74|33.58|6
1739399830000|2025-02-12 22:37:10|33.76|33.6|33.78|33.62|33.79|33.63|33.76|33.6|4
1739399840000|2025-02-12 22:37:20|33.79|33.63|33.79|33.63|33.79|33.63|33.78|33.62|5
1739399850000|2025-02-12 22:37:30|33.8|33.64|33.77|33.61|33.8|33.64|33.75|33.59|6
1739399860000|2025-02-12 22:37:40|33.78|33.62|33.79|33.63|33.79|33.63|33.78|33.62|2
1739399870000|2025-02-12 22:37:50|33.78|33.62|33.79|33.63|33.79|33.63|33.78|33.62|2
1739399880000|2025-02-12 22:38:00|33.8|33.64|33.81|33.65|33.82|33.66|33.8|33.64|6
1739399890000|2025-02-12 22:38:10|33.78|33.62|33.81|33.65|33.81|33.65|33.76|33.6|9
1739399900000|2025-02-12 22:38:20|33.82|33.66|33.83|33.67|33.83|33.67|33.82|33.66|6
1739399910000|2025-02-12 22:38:30|33.82|33.66|33.81|33.65|33.82|33.66|33.79|33.63|6
1739399920000|2025-02-12 22:38:40|33.8|33.64|33.81|33.65|33.81|33.65|33.79|33.63|6
1739399930000|2025-02-12 22:38:50|33.8|33.64|33.79|33.63|33.8|33.64|33.78|33.62|5
1739399940000|2025-02-12 22:39:00|33.78|33.62|33.73|33.57|33.78|33.62|33.73|33.57|6
1739399950000|2025-02-12 22:39:10|33.74|33.58|33.74|33.58|33.74|33.58|33.72|33.56|6
1739399960000|2025-02-12 22:39:20|33.73|33.57|33.73|33.57|33.74|33.58|33.73|33.57|5
1739399970000|2025-02-12 22:39:30|33.74|33.58|33.74|33.58|33.74|33.58|33.72|33.56|5
1739399980000|2025-02-12 22:39:40|33.73|33.57|33.74|33.58|33.75|33.59|33.73|33.57|4
1739399990000|2025-02-12 22:39:50|33.75|33.59|33.74|33.58|33.75|33.59|33.73|33.57|7
1739400000000|2025-02-12 22:40:00|33.73|33.57|33.74|33.58|33.74|33.58|33.71|33.55|8
1739400010000|2025-02-12 22:40:10|33.75|33.59|33.74|33.58|33.75|33.59|33.73|33.57|7
1739400020000|2025-02-12 22:40:20|33.73|33.57|33.73|33.57|33.74|33.58|33.72|33.56|5
1739400050000|2025-02-12 22:40:50|33.72|33.56|33.72|33.56|33.72|33.56|33.72|33.56|1
1739400060000|2025-02-12 22:41:00|33.71|33.55|33.71|33.55|33.72|33.56|33.71|33.55|3
1739400070000|2025-02-12 22:41:10|33.72|33.56|33.71|33.55|33.72|33.56|33.71|33.55|4
1739400080000|2025-02-12 22:41:20|33.72|33.56|33.72|33.56|33.72|33.56|33.71|33.55|7
1739400090000|2025-02-12 22:41:30|33.71|33.55|33.7|33.54|33.71|33.55|33.7|33.54|4
1739400110000|2025-02-12 22:41:50|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|1
1739400120000|2025-02-12 22:42:00|33.7|33.54|33.7|33.54|33.7|33.54|33.69|33.53|5
1739400130000|2025-02-12 22:42:10|33.71|33.55|33.7|33.54|33.71|33.55|33.7|33.54|2
1739400140000|2025-02-12 22:42:20|33.71|33.55|33.7|33.54|33.71|33.55|33.7|33.54|2
1739400150000|2025-02-12 22:42:30|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|1
1739400160000|2025-02-12 22:42:40|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|1
1739400170000|2025-02-12 22:42:50|33.67|33.51|33.65|33.49|33.67|33.51|33.65|33.49|5
1739400180000|2025-02-12 22:43:00|33.64|33.48|33.64|33.48|33.64|33.48|33.64|33.48|1
1739400190000|2025-02-12 22:43:10|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|1
1739400200000|2025-02-12 22:43:20|33.62|33.46|33.61|33.45|33.62|33.46|33.61|33.45|2
1739400220000|2025-02-12 22:43:40|33.58|33.42|33.58|33.42|33.59|33.43|33.58|33.42|5
1739400230000|2025-02-12 22:43:50|33.6|33.44|33.58|33.42|33.6|33.44|33.58|33.42|3
1739400240000|2025-02-12 22:44:00|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|1
1739400260000|2025-02-12 22:44:20|33.57|33.41|33.56|33.4|33.57|33.41|33.56|33.4|4
1739400270000|2025-02-12 22:44:30|33.57|33.41|33.56|33.4|33.57|33.41|33.56|33.4|2
1739400290000|2025-02-12 22:44:50|33.57|33.41|33.54|33.38|33.57|33.41|33.54|33.38|3
1739400300000|2025-02-12 22:45:00|33.53|33.37|33.52|33.36|33.54|33.38|33.52|33.36|4
1739400310000|2025-02-12 22:45:10|33.51|33.35|33.52|33.36|33.52|33.36|33.51|33.35|4
1739400320000|2025-02-12 22:45:20|33.53|33.37|33.53|33.37|33.53|33.37|33.52|33.36|5
1739400330000|2025-02-12 22:45:30|33.52|33.36|33.53|33.37|33.53|33.37|33.52|33.36|6
1739400340000|2025-02-12 22:45:40|33.52|33.36|33.53|33.37|33.53|33.37|33.52|33.36|2
1739400350000|2025-02-12 22:45:50|33.54|33.38|33.53|33.37|33.54|33.38|33.53|33.37|2
1739400360000|2025-02-12 22:46:00|33.52|33.36|33.52|33.36|33.52|33.36|33.52|33.36|1
1739400370000|2025-02-12 22:46:10|33.53|33.37|33.53|33.37|33.53|33.37|33.52|33.36|5
1739400380000|2025-02-12 22:46:20|33.54|33.38|33.54|33.38|33.54|33.38|33.53|33.37|7
1739400390000|2025-02-12 22:46:30|33.53|33.37|33.53|33.37|33.54|33.38|33.53|33.37|3
1739400400000|2025-02-12 22:46:40|33.54|33.38|33.53|33.37|33.54|33.38|33.53|33.37|2
1739400430000|2025-02-12 22:47:10|33.54|33.38|33.53|33.37|33.54|33.38|33.53|33.37|2
1739400440000|2025-02-12 22:47:20|33.54|33.38|33.54|33.38|33.54|33.38|33.54|33.38|1
1739400450000|2025-02-12 22:47:30|33.52|33.36|33.51|33.35|33.52|33.36|33.51|33.35|2
1739400460000|2025-02-12 22:47:40|33.49|33.33|33.47|33.31|33.49|33.33|33.47|33.31|3
1739400470000|2025-02-12 22:47:50|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|1
1739400480000|2025-02-12 22:48:00|33.45|33.29|33.43|33.27|33.45|33.29|33.43|33.27|5
1739400490000|2025-02-12 22:48:10|33.41|33.25|33.39|33.23|33.41|33.25|33.39|33.23|2
1739400500000|2025-02-12 22:48:20|33.38|33.22|33.36|33.2|33.38|33.22|33.36|33.2|3
1739400510000|2025-02-12 22:48:30|33.35|33.19|33.34|33.18|33.36|33.2|33.33|33.17|8
1739400520000|2025-02-12 22:48:40|33.33|33.17|33.31|33.15|33.33|33.17|33.31|33.15|5
1739400530000|2025-02-12 22:48:50|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|4
1739400540000|2025-02-12 22:49:00|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|2
1739400550000|2025-02-12 22:49:10|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739400580000|2025-02-12 22:49:40|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|2
1739400590000|2025-02-12 22:49:50|33.3|33.14|33.32|33.16|33.32|33.16|33.3|33.14|3
1739400600000|2025-02-12 22:50:00|33.33|33.17|33.35|33.19|33.37|33.21|33.32|33.16|10
1739400630000|2025-02-12 22:50:30|33.36|33.2|33.37|33.21|33.37|33.21|33.36|33.2|2
1739400640000|2025-02-12 22:50:40|33.38|33.22|33.38|33.22|33.38|33.22|33.37|33.21|3
1739400650000|2025-02-12 22:50:50|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739400660000|2025-02-12 22:51:00|33.36|33.2|33.36|33.2|33.37|33.21|33.36|33.2|3
1739400670000|2025-02-12 22:51:10|33.37|33.21|33.36|33.2|33.37|33.21|33.36|33.2|2
1739400690000|2025-02-12 22:51:30|33.3|33.14|33.28|33.12|33.3|33.14|33.28|33.12|5
1739400700000|2025-02-12 22:51:40|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|3
1739400710000|2025-02-12 22:51:50|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739400740000|2025-02-12 22:52:20|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739400780000|2025-02-12 22:53:00|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|2
1739400800000|2025-02-12 22:53:20|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739400810000|2025-02-12 22:53:30|33.27|33.11|33.27|33.11|33.27|33.11|33.25|33.09|4
1739400850000|2025-02-12 22:54:10|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739400860000|2025-02-12 22:54:20|33.29|33.13|33.27|33.11|33.29|33.13|33.27|33.11|3
1739400910000|2025-02-12 22:55:10|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|3
1739400920000|2025-02-12 22:55:20|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|4
1739400930000|2025-02-12 22:55:30|33.31|33.15|33.34|33.18|33.34|33.18|33.31|33.15|2
1739400940000|2025-02-12 22:55:40|33.35|33.19|33.34|33.18|33.35|33.19|33.33|33.17|6
1739400950000|2025-02-12 22:55:50|33.33|33.17|33.34|33.18|33.34|33.18|33.33|33.17|4
1739400960000|2025-02-12 22:56:00|33.35|33.19|33.34|33.18|33.36|33.2|33.34|33.18|4
1739400970000|2025-02-12 22:56:10|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1739400980000|2025-02-12 22:56:20|33.34|33.18|33.32|33.16|33.35|33.19|33.32|33.16|5
1739400990000|2025-02-12 22:56:30|33.33|33.17|33.32|33.16|33.33|33.17|33.32|33.16|4
1739401000000|2025-02-12 22:56:40|33.3|33.14|33.28|33.12|33.3|33.14|33.28|33.12|5
1739401010000|2025-02-12 22:56:50|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|3
1739401020000|2025-02-12 22:57:00|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|2
1739401030000|2025-02-12 22:57:10|33.24|33.08|33.22|33.06|33.24|33.08|33.22|33.06|3
1739401050000|2025-02-12 22:57:30|33.23|33.07|33.23|33.07|33.23|33.07|33.22|33.06|3
1739401070000|2025-02-12 22:57:50|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|2
1739401100000|2025-02-12 22:58:20|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739401110000|2025-02-12 22:58:30|33.26|33.1|33.28|33.12|33.28|33.12|33.26|33.1|3
1739401120000|2025-02-12 22:58:40|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|2
1739401130000|2025-02-12 22:58:50|33.29|33.13|33.31|33.15|33.32|33.16|33.29|33.13|4
1739401140000|2025-02-12 22:59:00|33.32|33.16|33.31|33.15|33.32|33.16|33.31|33.15|4
1739401150000|2025-02-12 22:59:10|33.32|33.16|33.31|33.15|33.32|33.16|33.31|33.15|2
1739401160000|2025-02-12 22:59:20|33.3|33.14|33.26|33.1|33.3|33.14|33.26|33.1|7
1739401170000|2025-02-12 22:59:30|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|3
1739401180000|2025-02-12 22:59:40|33.28|33.12|33.28|33.12|33.29|33.13|33.28|33.12|3
1739401200000|2025-02-12 23:00:00|33.26|33.1|33.34|33.18|33.36|33.2|33.26|33.1|11
1739401210000|2025-02-12 23:00:10|33.35|33.19|33.36|33.2|33.39|33.23|33.35|33.19|9
1739401220000|2025-02-12 23:00:20|33.37|33.21|33.35|33.19|33.39|33.23|33.35|33.19|6
1739401230000|2025-02-12 23:00:30|33.34|33.18|33.36|33.2|33.36|33.2|33.34|33.18|5
1739401240000|2025-02-12 23:00:40|33.35|33.19|33.34|33.18|33.35|33.19|33.33|33.17|8
1739401250000|2025-02-12 23:00:50|33.33|33.17|33.33|33.17|33.34|33.18|33.32|33.16|7
1739401260000|2025-02-12 23:01:00|33.32|33.16|33.35|33.19|33.35|33.19|33.31|33.15|6
1739401270000|2025-02-12 23:01:10|33.36|33.2|33.36|33.2|33.36|33.2|33.35|33.19|5
1739401280000|2025-02-12 23:01:20|33.35|33.19|33.37|33.21|33.37|33.21|33.35|33.19|3
1739401290000|2025-02-12 23:01:30|33.38|33.22|33.38|33.22|33.38|33.22|33.37|33.21|3
1739401300000|2025-02-12 23:01:40|33.37|33.21|33.36|33.2|33.37|33.21|33.33|33.17|7
1739401310000|2025-02-12 23:01:50|33.37|33.21|33.33|33.17|33.37|33.21|33.33|33.17|7
1739401320000|2025-02-12 23:02:00|33.34|33.18|33.33|33.17|33.35|33.19|33.33|33.17|4
1739401330000|2025-02-12 23:02:10|33.31|33.15|33.36|33.2|33.36|33.2|33.31|33.15|5
1739401350000|2025-02-12 23:02:30|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1739401360000|2025-02-12 23:02:40|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739401370000|2025-02-12 23:02:50|33.35|33.19|33.34|33.18|33.35|33.19|33.33|33.17|4
1739401380000|2025-02-12 23:03:00|33.33|33.17|33.36|33.2|33.36|33.2|33.33|33.17|4
1739401390000|2025-02-12 23:03:10|33.38|33.22|33.37|33.21|33.39|33.23|33.37|33.21|6
1739401410000|2025-02-12 23:03:30|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739401420000|2025-02-12 23:03:40|33.33|33.17|33.36|33.2|33.36|33.2|33.33|33.17|6
1739401430000|2025-02-12 23:03:50|33.34|33.18|33.33|33.17|33.34|33.18|33.33|33.17|4
1739401440000|2025-02-12 23:04:00|33.32|33.16|33.3|33.14|33.33|33.17|33.3|33.14|8
1739401450000|2025-02-12 23:04:10|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|2
1739401460000|2025-02-12 23:04:20|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|6
1739401470000|2025-02-12 23:04:30|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|5
1739401480000|2025-02-12 23:04:40|33.32|33.16|33.32|33.16|33.33|33.17|33.32|33.16|3
1739401490000|2025-02-12 23:04:50|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|2
1739401500000|2025-02-12 23:05:00|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|3
1739401510000|2025-02-12 23:05:10|33.32|33.16|33.32|33.16|33.32|33.16|33.31|33.15|3
1739401520000|2025-02-12 23:05:20|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|1
1739401530000|2025-02-12 23:05:30|33.3|33.14|33.3|33.14|33.3|33.14|33.29|33.13|7
1739401550000|2025-02-12 23:05:50|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|3
1739401560000|2025-02-12 23:06:00|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|3
1739401570000|2025-02-12 23:06:10|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|1
1739401590000|2025-02-12 23:06:30|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739401600000|2025-02-12 23:06:40|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739401630000|2025-02-12 23:07:10|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|3
1739401640000|2025-02-12 23:07:20|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739401650000|2025-02-12 23:07:30|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|2
1739401660000|2025-02-12 23:07:40|33.29|33.13|33.29|33.13|33.29|33.13|33.27|33.11|5
1739401690000|2025-02-12 23:08:10|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739401700000|2025-02-12 23:08:20|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|4
1739401710000|2025-02-12 23:08:30|33.29|33.13|33.31|33.15|33.31|33.15|33.29|33.13|3
1739401720000|2025-02-12 23:08:40|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|2
1739401730000|2025-02-12 23:08:50|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|2
1739401740000|2025-02-12 23:09:00|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|6
1739401750000|2025-02-12 23:09:10|33.3|33.14|33.33|33.17|33.33|33.17|33.3|33.14|3
1739401790000|2025-02-12 23:09:50|33.34|33.18|33.36|33.2|33.36|33.2|33.34|33.18|3
1739401800000|2025-02-12 23:10:00|33.35|33.19|33.32|33.16|33.36|33.2|33.32|33.16|6
1739401810000|2025-02-12 23:10:10|33.33|33.17|33.34|33.18|33.34|33.18|33.33|33.17|2
1739401830000|2025-02-12 23:10:30|33.33|33.17|33.33|33.17|33.33|33.17|33.32|33.16|5
1739401840000|2025-02-12 23:10:40|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|2
1739401850000|2025-02-12 23:10:50|33.36|33.2|33.36|33.2|33.37|33.21|33.36|33.2|3
1739401860000|2025-02-12 23:11:00|33.37|33.21|33.36|33.2|33.37|33.21|33.36|33.2|6
1739401880000|2025-02-12 23:11:20|33.35|33.19|33.35|33.19|33.35|33.19|33.34|33.18|9
1739401890000|2025-02-12 23:11:30|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|2
1739401900000|2025-02-12 23:11:40|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|1
1739401910000|2025-02-12 23:11:50|33.35|33.19|33.36|33.2|33.36|33.2|33.35|33.19|2
1739401920000|2025-02-12 23:12:00|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739401930000|2025-02-12 23:12:10|33.38|33.22|33.39|33.23|33.39|33.23|33.38|33.22|2
1739401940000|2025-02-12 23:12:20|33.38|33.22|33.38|33.22|33.39|33.23|33.38|33.22|3
1739401950000|2025-02-12 23:12:30|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739401970000|2025-02-12 23:12:50|33.39|33.23|33.39|33.23|33.39|33.23|33.39|33.23|1
1739401990000|2025-02-12 23:13:10|33.38|33.22|33.37|33.21|33.38|33.22|33.37|33.21|2
1739402020000|2025-02-12 23:13:40|33.36|33.2|33.34|33.18|33.36|33.2|33.34|33.18|3
1739402070000|2025-02-12 23:14:30|33.36|33.2|33.35|33.19|33.38|33.22|33.35|33.19|6
1739402080000|2025-02-12 23:14:40|33.36|33.2|33.36|33.2|33.37|33.21|33.35|33.19|5
1739402100000|2025-02-12 23:15:00|33.35|33.19|33.37|33.21|33.37|33.21|33.35|33.19|5
1739402110000|2025-02-12 23:15:10|33.36|33.2|33.36|33.2|33.37|33.21|33.36|33.2|3
1739402120000|2025-02-12 23:15:20|33.35|33.19|33.36|33.2|33.36|33.2|33.35|33.19|2
1739402130000|2025-02-12 23:15:30|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1739402140000|2025-02-12 23:15:40|33.36|33.2|33.36|33.2|33.36|33.2|33.35|33.19|3
1739402150000|2025-02-12 23:15:50|33.37|33.21|33.38|33.22|33.38|33.22|33.37|33.21|2
1739402160000|2025-02-12 23:16:00|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739402170000|2025-02-12 23:16:10|33.38|33.22|33.38|33.22|33.39|33.23|33.37|33.21|6
1739402190000|2025-02-12 23:16:30|33.4|33.24|33.4|33.24|33.41|33.25|33.4|33.24|3
1739402200000|2025-02-12 23:16:40|33.41|33.25|33.4|33.24|33.41|33.25|33.4|33.24|2
1739402210000|2025-02-12 23:16:50|33.41|33.25|33.41|33.25|33.41|33.25|33.4|33.24|3
1739402220000|2025-02-12 23:17:00|33.4|33.24|33.42|33.26|33.42|33.26|33.4|33.24|5
1739402230000|2025-02-12 23:17:10|33.43|33.27|33.44|33.28|33.44|33.28|33.43|33.27|4
1739402240000|2025-02-12 23:17:20|33.42|33.26|33.43|33.27|33.43|33.27|33.42|33.26|2
1739402250000|2025-02-12 23:17:30|33.42|33.26|33.42|33.26|33.43|33.27|33.42|33.26|3
1739402280000|2025-02-12 23:18:00|33.43|33.27|33.45|33.29|33.45|33.29|33.43|33.27|3
1739402300000|2025-02-12 23:18:20|33.44|33.28|33.42|33.26|33.44|33.28|33.42|33.26|3
1739402310000|2025-02-12 23:18:30|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|1
1739402330000|2025-02-12 23:18:50|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739402340000|2025-02-12 23:19:00|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|1
1739402350000|2025-02-12 23:19:10|33.4|33.24|33.4|33.24|33.41|33.25|33.39|33.23|5
1739402360000|2025-02-12 23:19:20|33.39|33.23|33.37|33.21|33.39|33.23|33.36|33.2|4
1739402370000|2025-02-12 23:19:30|33.36|33.2|33.34|33.18|33.36|33.2|33.34|33.18|3
1739402390000|2025-02-12 23:19:50|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|1
1739402410000|2025-02-12 23:20:10|33.34|33.18|33.33|33.17|33.34|33.18|33.33|33.17|2
1739402430000|2025-02-12 23:20:30|33.34|33.18|33.34|33.18|33.35|33.19|33.33|33.17|4
1739402440000|2025-02-12 23:20:40|33.33|33.17|33.33|33.17|33.34|33.18|33.33|33.17|5
1739402450000|2025-02-12 23:20:50|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|3
1739402460000|2025-02-12 23:21:00|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|6
1739402470000|2025-02-12 23:21:10|33.26|33.1|33.29|33.13|33.29|33.13|33.26|33.1|4
1739402480000|2025-02-12 23:21:20|33.28|33.12|33.3|33.14|33.3|33.14|33.28|33.12|7
1739402490000|2025-02-12 23:21:30|33.29|33.13|33.29|33.13|33.3|33.14|33.29|33.13|3
1739402500000|2025-02-12 23:21:40|33.3|33.14|33.29|33.13|33.3|33.14|33.29|33.13|2
1739402520000|2025-02-12 23:22:00|33.3|33.14|33.29|33.13|33.3|33.14|33.29|33.13|4
1739402530000|2025-02-12 23:22:10|33.3|33.14|33.3|33.14|33.3|33.14|33.29|33.13|3
1739402540000|2025-02-12 23:22:20|33.31|33.15|33.31|33.15|33.31|33.15|33.29|33.13|5
1739402550000|2025-02-12 23:22:30|33.3|33.14|33.29|33.13|33.3|33.14|33.29|33.13|2
1739402560000|2025-02-12 23:22:40|33.3|33.14|33.28|33.12|33.3|33.14|33.28|33.12|3
1739402570000|2025-02-12 23:22:50|33.29|33.13|33.28|33.12|33.29|33.13|33.26|33.1|6
1739402580000|2025-02-12 23:23:00|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739402600000|2025-02-12 23:23:20|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739402610000|2025-02-12 23:23:30|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|2
1739402620000|2025-02-12 23:23:40|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739402630000|2025-02-12 23:23:50|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|6
1739402640000|2025-02-12 23:24:00|33.28|33.12|33.27|33.11|33.28|33.12|33.26|33.1|8
1739402650000|2025-02-12 23:24:10|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|3
1739402660000|2025-02-12 23:24:20|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739402670000|2025-02-12 23:24:30|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|2
1739402690000|2025-02-12 23:24:50|33.26|33.1|33.24|33.08|33.26|33.1|33.24|33.08|5
1739402700000|2025-02-12 23:25:00|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739402710000|2025-02-12 23:25:10|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|3
1739402720000|2025-02-12 23:25:20|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|7
1739402730000|2025-02-12 23:25:30|33.26|33.1|33.27|33.11|33.28|33.12|33.26|33.1|4
1739402740000|2025-02-12 23:25:40|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|4
1739402760000|2025-02-12 23:26:00|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|4
1739402770000|2025-02-12 23:26:10|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739402780000|2025-02-12 23:26:20|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739402800000|2025-02-12 23:26:40|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|3
1739402810000|2025-02-12 23:26:50|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739402830000|2025-02-12 23:27:10|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|2
1739402840000|2025-02-12 23:27:20|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|2
1739402870000|2025-02-12 23:27:50|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739402940000|2025-02-12 23:29:00|33.25|33.09|33.25|33.09|33.26|33.1|33.25|33.09|3
1739402950000|2025-02-12 23:29:10|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739402960000|2025-02-12 23:29:20|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|2
1739402970000|2025-02-12 23:29:30|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|2
1739402990000|2025-02-12 23:29:50|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|2
1739403000000|2025-02-12 23:30:00|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|2
1739403010000|2025-02-12 23:30:10|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|2
1739403020000|2025-02-12 23:30:20|33.25|33.09|33.25|33.09|33.25|33.09|33.24|33.08|3
1739403030000|2025-02-12 23:30:30|33.26|33.1|33.25|33.09|33.26|33.1|33.24|33.08|3
1739403050000|2025-02-12 23:30:50|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739403080000|2025-02-12 23:31:20|33.22|33.06|33.2|33.04|33.22|33.06|33.2|33.04|2
1739403090000|2025-02-12 23:31:30|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|4
1739403100000|2025-02-12 23:31:40|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739403120000|2025-02-12 23:32:00|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739403130000|2025-02-12 23:32:10|33.19|33.03|33.2|33.04|33.2|33.04|33.19|33.03|2
1739403140000|2025-02-12 23:32:20|33.21|33.05|33.23|33.07|33.23|33.07|33.21|33.05|3
1739403150000|2025-02-12 23:32:30|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739403170000|2025-02-12 23:32:50|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739403180000|2025-02-12 23:33:00|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739403200000|2025-02-12 23:33:20|33.23|33.07|33.26|33.1|33.26|33.1|33.23|33.07|4
1739403210000|2025-02-12 23:33:30|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739403220000|2025-02-12 23:33:40|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739403230000|2025-02-12 23:33:50|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|2
1739403270000|2025-02-12 23:34:30|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739403320000|2025-02-12 23:35:20|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|2
1739403330000|2025-02-12 23:35:30|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739403340000|2025-02-12 23:35:40|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|1
1739403360000|2025-02-12 23:36:00|33.33|33.17|33.36|33.2|33.36|33.2|33.33|33.17|4
1739403370000|2025-02-12 23:36:10|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1739403380000|2025-02-12 23:36:20|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|1
1739403390000|2025-02-12 23:36:30|33.35|33.19|33.35|33.19|33.36|33.2|33.35|33.19|3
1739403400000|2025-02-12 23:36:40|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|2
1739403410000|2025-02-12 23:36:50|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739403420000|2025-02-12 23:37:00|33.33|33.17|33.34|33.18|33.34|33.18|33.33|33.17|2
1739403430000|2025-02-12 23:37:10|33.33|33.17|33.33|33.17|33.34|33.18|33.33|33.17|3
1739403440000|2025-02-12 23:37:20|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|4
1739403450000|2025-02-12 23:37:30|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|3
1739403460000|2025-02-12 23:37:40|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|2
1739403470000|2025-02-12 23:37:50|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739403480000|2025-02-12 23:38:00|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|2
1739403490000|2025-02-12 23:38:10|33.28|33.12|33.28|33.12|33.29|33.13|33.28|33.12|5
1739403550000|2025-02-12 23:39:10|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|2
1739403560000|2025-02-12 23:39:20|33.29|33.13|33.29|33.13|33.3|33.14|33.29|33.13|3
1739403570000|2025-02-12 23:39:30|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|2
1739403590000|2025-02-12 23:39:50|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|2
1739403600000|2025-02-12 23:40:00|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|4
1739403620000|2025-02-12 23:40:20|33.28|33.12|33.28|33.12|33.29|33.13|33.28|33.12|3
1739403630000|2025-02-12 23:40:30|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739403640000|2025-02-12 23:40:40|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|2
1739403660000|2025-02-12 23:41:00|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|2
1739403670000|2025-02-12 23:41:10|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|4
1739403680000|2025-02-12 23:41:20|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|3
1739403690000|2025-02-12 23:41:30|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|2
1739403700000|2025-02-12 23:41:40|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739403710000|2025-02-12 23:41:50|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739403720000|2025-02-12 23:42:00|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739403730000|2025-02-12 23:42:10|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|2
1739403740000|2025-02-12 23:42:20|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739403760000|2025-02-12 23:42:40|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|6
1739403770000|2025-02-12 23:42:50|33.27|33.11|33.27|33.11|33.28|33.12|33.27|33.11|5
1739403780000|2025-02-12 23:43:00|33.26|33.1|33.28|33.12|33.28|33.12|33.26|33.1|3
1739403790000|2025-02-12 23:43:10|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739403800000|2025-02-12 23:43:20|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739403820000|2025-02-12 23:43:40|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|1
1739403870000|2025-02-12 23:44:30|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739403880000|2025-02-12 23:44:40|33.33|33.17|33.34|33.18|33.34|33.18|33.33|33.17|4
1739403910000|2025-02-12 23:45:10|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1739403920000|2025-02-12 23:45:20|33.36|33.2|33.36|33.2|33.36|33.2|33.35|33.19|3
1739403930000|2025-02-12 23:45:30|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1739403940000|2025-02-12 23:45:40|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739403950000|2025-02-12 23:45:50|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1739403960000|2025-02-12 23:46:00|33.36|33.2|33.39|33.23|33.39|33.23|33.36|33.2|3
1739403970000|2025-02-12 23:46:10|33.38|33.22|33.41|33.25|33.41|33.25|33.38|33.22|8
1739403990000|2025-02-12 23:46:30|33.4|33.24|33.4|33.24|33.4|33.24|33.39|33.23|3
1739404000000|2025-02-12 23:46:40|33.39|33.23|33.39|33.23|33.39|33.23|33.39|33.23|1
1739404010000|2025-02-12 23:46:50|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739404020000|2025-02-12 23:47:00|33.38|33.22|33.38|33.22|33.38|33.22|33.37|33.21|9
1739404030000|2025-02-12 23:47:10|33.37|33.21|33.38|33.22|33.38|33.22|33.37|33.21|2
1739404040000|2025-02-12 23:47:20|33.37|33.21|33.38|33.22|33.38|33.22|33.36|33.2|8
1739404050000|2025-02-12 23:47:30|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739404060000|2025-02-12 23:47:40|33.38|33.22|33.37|33.21|33.38|33.22|33.37|33.21|2
1739404070000|2025-02-12 23:47:50|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|2
1739404090000|2025-02-12 23:48:10|33.34|33.18|33.32|33.16|33.34|33.18|33.32|33.16|3
1739404100000|2025-02-12 23:48:20|33.33|33.17|33.34|33.18|33.34|33.18|33.33|33.17|2
1739404120000|2025-02-12 23:48:40|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1739404130000|2025-02-12 23:48:50|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739404140000|2025-02-12 23:49:00|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|1
1739404150000|2025-02-12 23:49:10|33.37|33.21|33.37|33.21|33.37|33.21|33.36|33.2|3
1739404170000|2025-02-12 23:49:30|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|1
1739404180000|2025-02-12 23:49:40|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739404200000|2025-02-12 23:50:00|33.38|33.22|33.36|33.2|33.38|33.22|33.36|33.2|3
1739404210000|2025-02-12 23:50:10|33.37|33.21|33.39|33.23|33.4|33.24|33.37|33.21|4
1739404230000|2025-02-12 23:50:30|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739404250000|2025-02-12 23:50:50|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|1
1739404260000|2025-02-12 23:51:00|33.37|33.21|33.36|33.2|33.38|33.22|33.36|33.2|6
1739404320000|2025-02-12 23:52:00|33.34|33.18|33.34|33.18|33.35|33.19|33.34|33.18|3
1739404330000|2025-02-12 23:52:10|33.35|33.19|33.34|33.18|33.35|33.19|33.34|33.18|2
1739404340000|2025-02-12 23:52:20|33.33|33.17|33.34|33.18|33.34|33.18|33.33|33.17|4
1739404350000|2025-02-12 23:52:30|33.35|33.19|33.34|33.18|33.35|33.19|33.34|33.18|2
1739404370000|2025-02-12 23:52:50|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1739404380000|2025-02-12 23:53:00|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739404390000|2025-02-12 23:53:10|33.35|33.19|33.38|33.22|33.38|33.22|33.34|33.18|9
1739404400000|2025-02-12 23:53:20|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739404410000|2025-02-12 23:53:30|33.38|33.22|33.38|33.22|33.38|33.22|33.37|33.21|3
1739404430000|2025-02-12 23:53:50|33.39|33.23|33.39|33.23|33.39|33.23|33.38|33.22|3
1739404450000|2025-02-12 23:54:10|33.38|33.22|33.39|33.23|33.39|33.23|33.38|33.22|2
1739404480000|2025-02-12 23:54:40|33.4|33.24|33.4|33.24|33.4|33.24|33.39|33.23|5
1739404500000|2025-02-12 23:55:00|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739404530000|2025-02-12 23:55:30|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|1
1739404550000|2025-02-12 23:55:50|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739404570000|2025-02-12 23:56:10|33.43|33.27|33.42|33.26|33.43|33.27|33.42|33.26|2
1739404580000|2025-02-12 23:56:20|33.43|33.27|33.43|33.27|33.43|33.27|33.42|33.26|3
1739404590000|2025-02-12 23:56:30|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739404680000|2025-02-12 23:58:00|33.43|33.27|33.43|33.27|33.43|33.27|33.43|33.27|1
1739404690000|2025-02-12 23:58:10|33.44|33.28|33.45|33.29|33.45|33.29|33.43|33.27|5
1739404710000|2025-02-12 23:58:30|33.44|33.28|33.45|33.29|33.45|33.29|33.44|33.28|4
1739404730000|2025-02-12 23:58:50|33.44|33.28|33.45|33.29|33.45|33.29|33.44|33.28|4
1739404750000|2025-02-12 23:59:10|33.44|33.28|33.44|33.28|33.44|33.28|33.44|33.28|1
1739404780000|2025-02-12 23:59:40|33.43|33.27|33.43|33.27|33.43|33.27|33.43|33.27|1
1739404800000|2025-02-13 00:00:00|33.44|33.28|33.47|33.31|33.48|33.32|33.44|33.28|8
1739404810000|2025-02-13 00:00:10|33.48|33.32|33.5|33.34|33.5|33.34|33.48|33.32|3
1739404820000|2025-02-13 00:00:20|33.5|33.34|33.48|33.32|33.51|33.35|33.48|33.32|4
1739404830000|2025-02-13 00:00:30|33.49|33.33|33.49|33.33|33.49|33.33|33.48|33.32|3
1739404840000|2025-02-13 00:00:40|33.48|33.32|33.48|33.32|33.48|33.32|33.48|33.32|1
1739404860000|2025-02-13 00:01:00|33.47|33.31|33.43|33.27|33.47|33.31|33.43|33.27|11
1739404870000|2025-02-13 00:01:10|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739404880000|2025-02-13 00:01:20|33.43|33.27|33.42|33.26|33.43|33.27|33.41|33.25|4
1739404890000|2025-02-13 00:01:30|33.41|33.25|33.41|33.25|33.41|33.25|33.4|33.24|3
1739404900000|2025-02-13 00:01:40|33.4|33.24|33.39|33.23|33.41|33.25|33.39|33.23|4
1739404930000|2025-02-13 00:02:10|33.4|33.24|33.39|33.23|33.4|33.24|33.39|33.23|4
1739404940000|2025-02-13 00:02:20|33.4|33.24|33.37|33.21|33.4|33.24|33.37|33.21|8
1739404950000|2025-02-13 00:02:30|33.36|33.2|33.33|33.17|33.36|33.2|33.33|33.17|3
1739404960000|2025-02-13 00:02:40|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|2
1739404970000|2025-02-13 00:02:50|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739404980000|2025-02-13 00:03:00|33.35|33.19|33.36|33.2|33.36|33.2|33.33|33.17|8
1739404990000|2025-02-13 00:03:10|33.34|33.18|33.37|33.21|33.37|33.21|33.34|33.18|4
1739405000000|2025-02-13 00:03:20|33.36|33.2|33.36|33.2|33.37|33.21|33.36|33.2|5
1739405010000|2025-02-13 00:03:30|33.37|33.21|33.36|33.2|33.37|33.21|33.35|33.19|4
1739405020000|2025-02-13 00:03:40|33.35|33.19|33.35|33.19|33.36|33.2|33.35|33.19|5
1739405030000|2025-02-13 00:03:50|33.34|33.18|33.34|33.18|33.34|33.18|33.33|33.17|3
1739405050000|2025-02-13 00:04:10|33.35|33.19|33.36|33.2|33.36|33.2|33.35|33.19|2
1739405060000|2025-02-13 00:04:20|33.35|33.19|33.35|33.19|33.36|33.2|33.34|33.18|7
1739405070000|2025-02-13 00:04:30|33.34|33.18|33.33|33.17|33.35|33.19|33.33|33.17|4
1739405080000|2025-02-13 00:04:40|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739405090000|2025-02-13 00:04:50|33.33|33.17|33.34|33.18|33.35|33.19|33.33|33.17|6
1739405100000|2025-02-13 00:05:00|33.35|33.19|33.35|33.19|33.36|33.2|33.34|33.18|5
1739405120000|2025-02-13 00:05:20|33.34|33.18|33.33|33.17|33.34|33.18|33.33|33.17|2
1739405130000|2025-02-13 00:05:30|33.34|33.18|33.33|33.17|33.35|33.19|33.32|33.16|7
1739405140000|2025-02-13 00:05:40|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|4
1739405150000|2025-02-13 00:05:50|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|10
1739405160000|2025-02-13 00:06:00|33.32|33.16|33.32|33.16|33.33|33.17|33.31|33.15|8
1739405170000|2025-02-13 00:06:10|33.33|33.17|33.33|33.17|33.33|33.17|33.32|33.16|3
1739405180000|2025-02-13 00:06:20|33.31|33.15|33.32|33.16|33.33|33.17|33.31|33.15|6
1739405190000|2025-02-13 00:06:30|33.33|33.17|33.33|33.17|33.35|33.19|33.33|33.17|7
1739405200000|2025-02-13 00:06:40|33.34|33.18|33.33|33.17|33.34|33.18|33.32|33.16|7
1739405210000|2025-02-13 00:06:50|33.32|33.16|33.32|33.16|33.33|33.17|33.32|33.16|5
1739405220000|2025-02-13 00:07:00|33.33|33.17|33.33|33.17|33.33|33.17|33.32|33.16|5
1739405230000|2025-02-13 00:07:10|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|4
1739405240000|2025-02-13 00:07:20|33.32|33.16|33.29|33.13|33.32|33.16|33.29|33.13|4
1739405250000|2025-02-13 00:07:30|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|3
1739405260000|2025-02-13 00:07:40|33.27|33.11|33.26|33.1|33.27|33.11|33.25|33.09|3
1739405270000|2025-02-13 00:07:50|33.25|33.09|33.28|33.12|33.29|33.13|33.25|33.09|6
1739405280000|2025-02-13 00:08:00|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|3
1739405300000|2025-02-13 00:08:20|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|4
1739405310000|2025-02-13 00:08:30|33.28|33.12|33.29|33.13|33.29|33.13|33.27|33.11|7
1739405320000|2025-02-13 00:08:40|33.28|33.12|33.28|33.12|33.29|33.13|33.28|33.12|7
1739405330000|2025-02-13 00:08:50|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|2
1739405340000|2025-02-13 00:09:00|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|3
1739405350000|2025-02-13 00:09:10|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|2
1739405360000|2025-02-13 00:09:20|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|8
1739405370000|2025-02-13 00:09:30|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|3
1739405400000|2025-02-13 00:10:00|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|13
1739405410000|2025-02-13 00:10:10|33.26|33.1|33.24|33.08|33.27|33.11|33.24|33.08|5
1739405420000|2025-02-13 00:10:20|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|7
1739405430000|2025-02-13 00:10:30|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|6
1739405440000|2025-02-13 00:10:40|33.24|33.08|33.23|33.07|33.24|33.08|33.22|33.06|12
1739405450000|2025-02-13 00:10:50|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|6
1739405460000|2025-02-13 00:11:00|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739405470000|2025-02-13 00:11:10|33.2|33.04|33.16|33|33.21|33.05|33.16|33|7
1739405480000|2025-02-13 00:11:20|33.17|33.01|33.17|33.01|33.17|33.01|33.15|32.99|6
1739405490000|2025-02-13 00:11:30|33.16|33|33.17|33.01|33.17|33.01|33.16|33|2
1739405500000|2025-02-13 00:11:40|33.16|33|33.15|32.99|33.17|33.01|33.15|32.99|5
1739405510000|2025-02-13 00:11:50|33.16|33|33.16|33|33.17|33.01|33.15|32.99|7
1739405520000|2025-02-13 00:12:00|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739405530000|2025-02-13 00:12:10|33.16|33|33.16|33|33.17|33.01|33.16|33|7
1739405540000|2025-02-13 00:12:20|33.17|33.01|33.16|33|33.17|33.01|33.16|33|4
1739405560000|2025-02-13 00:12:40|33.15|32.99|33.16|33|33.16|33|33.15|32.99|2
1739405570000|2025-02-13 00:12:50|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|3
1739405580000|2025-02-13 00:13:00|33.16|33|33.16|33|33.16|33|33.16|33|1
1739405590000|2025-02-13 00:13:10|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|3
1739405600000|2025-02-13 00:13:20|33.18|33.02|33.17|33.01|33.18|33.02|33.16|33|7
1739405610000|2025-02-13 00:13:30|33.16|33|33.16|33|33.17|33.01|33.16|33|7
1739405630000|2025-02-13 00:13:50|33.17|33.01|33.16|33|33.17|33.01|33.16|33|4
1739405640000|2025-02-13 00:14:00|33.17|33.01|33.15|32.99|33.17|33.01|33.15|32.99|7
1739405650000|2025-02-13 00:14:10|33.16|33|33.16|33|33.16|33|33.16|33|1
1739405660000|2025-02-13 00:14:20|33.17|33.01|33.16|33|33.17|33.01|33.16|33|4
1739405670000|2025-02-13 00:14:30|33.15|32.99|33.16|33|33.16|33|33.15|32.99|2
1739405680000|2025-02-13 00:14:40|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|3
1739405690000|2025-02-13 00:14:50|33.16|33|33.16|33|33.16|33|33.15|32.99|9
1739405700000|2025-02-13 00:15:00|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|7
1739405710000|2025-02-13 00:15:10|33.16|33|33.16|33|33.16|33|33.15|32.99|5
1739405720000|2025-02-13 00:15:20|33.17|33.01|33.17|33.01|33.18|33.02|33.15|32.99|9
1739405730000|2025-02-13 00:15:30|33.18|33.02|33.2|33.04|33.21|33.05|33.18|33.02|9
1739405740000|2025-02-13 00:15:40|33.21|33.05|33.21|33.05|33.21|33.05|33.2|33.04|7
1739405750000|2025-02-13 00:15:50|33.2|33.04|33.2|33.04|33.22|33.06|33.2|33.04|7
1739405760000|2025-02-13 00:16:00|33.21|33.05|33.21|33.05|33.22|33.06|33.2|33.04|7
1739405770000|2025-02-13 00:16:10|33.22|33.06|33.2|33.04|33.22|33.06|33.2|33.04|3
1739405780000|2025-02-13 00:16:20|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|6
1739405790000|2025-02-13 00:16:30|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|4
1739405800000|2025-02-13 00:16:40|33.21|33.05|33.22|33.06|33.22|33.06|33.2|33.04|4
1739405810000|2025-02-13 00:16:50|33.21|33.05|33.22|33.06|33.22|33.06|33.21|33.05|4
1739405820000|2025-02-13 00:17:00|33.21|33.05|33.21|33.05|33.22|33.06|33.2|33.04|7
1739405830000|2025-02-13 00:17:10|33.22|33.06|33.21|33.05|33.22|33.06|33.21|33.05|2
1739405840000|2025-02-13 00:17:20|33.22|33.06|33.21|33.05|33.22|33.06|33.2|33.04|6
1739405850000|2025-02-13 00:17:30|33.22|33.06|33.21|33.05|33.22|33.06|33.2|33.04|4
1739405860000|2025-02-13 00:17:40|33.2|33.04|33.22|33.06|33.22|33.06|33.2|33.04|5
1739405870000|2025-02-13 00:17:50|33.21|33.05|33.21|33.05|33.22|33.06|33.2|33.04|5
1739405880000|2025-02-13 00:18:00|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739405890000|2025-02-13 00:18:10|33.21|33.05|33.19|33.03|33.21|33.05|33.19|33.03|5
1739405900000|2025-02-13 00:18:20|33.2|33.04|33.2|33.04|33.21|33.05|33.19|33.03|5
1739405910000|2025-02-13 00:18:30|33.19|33.03|33.18|33.02|33.2|33.04|33.18|33.02|4
1739405930000|2025-02-13 00:18:50|33.16|33|33.17|33.01|33.17|33.01|33.15|32.99|6
1739405940000|2025-02-13 00:19:00|33.16|33|33.17|33.01|33.17|33.01|33.16|33|6
1739405950000|2025-02-13 00:19:10|33.16|33|33.17|33.01|33.17|33.01|33.15|32.99|7
1739405960000|2025-02-13 00:19:20|33.16|33|33.17|33.01|33.17|33.01|33.16|33|6
1739405970000|2025-02-13 00:19:30|33.18|33.02|33.18|33.02|33.18|33.02|33.17|33.01|5
1739405980000|2025-02-13 00:19:40|33.17|33.01|33.19|33.03|33.2|33.04|33.17|33.01|8
1739405990000|2025-02-13 00:19:50|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|10
1739406000000|2025-02-13 00:20:00|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|4
1739406010000|2025-02-13 00:20:10|33.18|33.02|33.18|33.02|33.18|33.02|33.17|33.01|7
1739406020000|2025-02-13 00:20:20|33.17|33.01|33.19|33.03|33.19|33.03|33.17|33.01|9
1739406030000|2025-02-13 00:20:30|33.18|33.02|33.22|33.06|33.22|33.06|33.18|33.02|8
1739406040000|2025-02-13 00:20:40|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739406050000|2025-02-13 00:20:50|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|5
1739406060000|2025-02-13 00:21:00|33.21|33.05|33.21|33.05|33.21|33.05|33.2|33.04|5
1739406070000|2025-02-13 00:21:10|33.2|33.04|33.21|33.05|33.22|33.06|33.2|33.04|6
1739406080000|2025-02-13 00:21:20|33.22|33.06|33.22|33.06|33.23|33.07|33.21|33.05|5
1739406090000|2025-02-13 00:21:30|33.23|33.07|33.23|33.07|33.23|33.07|33.21|33.05|9
1739406100000|2025-02-13 00:21:40|33.22|33.06|33.23|33.07|33.23|33.07|33.21|33.05|8
1739406110000|2025-02-13 00:21:50|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739406120000|2025-02-13 00:22:00|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|2
1739406130000|2025-02-13 00:22:10|33.19|33.03|33.17|33.01|33.19|33.03|33.17|33.01|4
1739406140000|2025-02-13 00:22:20|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739406160000|2025-02-13 00:22:40|33.16|33|33.17|33.01|33.17|33.01|33.16|33|2
1739406180000|2025-02-13 00:23:00|33.16|33|33.15|32.99|33.17|33.01|33.15|32.99|7
1739406190000|2025-02-13 00:23:10|33.16|33|33.15|32.99|33.17|33.01|33.15|32.99|6
1739406200000|2025-02-13 00:23:20|33.16|33|33.15|32.99|33.16|33|33.15|32.99|2
1739406210000|2025-02-13 00:23:30|33.16|33|33.15|32.99|33.16|33|33.15|32.99|2
1739406220000|2025-02-13 00:23:40|33.16|33|33.15|32.99|33.16|33|33.14|32.98|6
1739406230000|2025-02-13 00:23:50|33.14|32.98|33.15|32.99|33.15|32.99|33.14|32.98|4
1739406240000|2025-02-13 00:24:00|33.14|32.98|33.14|32.98|33.15|32.99|33.14|32.98|5
1739406250000|2025-02-13 00:24:10|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|6
1739406260000|2025-02-13 00:24:20|33.13|32.97|33.13|32.97|33.14|32.98|33.12|32.96|5
1739406270000|2025-02-13 00:24:30|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|3
1739406280000|2025-02-13 00:24:40|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|5
1739406290000|2025-02-13 00:24:50|33.14|32.98|33.14|32.98|33.15|32.99|33.13|32.97|7
1739406300000|2025-02-13 00:25:00|33.13|32.97|33.13|32.97|33.15|32.99|33.13|32.97|6
1739406310000|2025-02-13 00:25:10|33.14|32.98|33.14|32.98|33.14|32.98|33.12|32.96|10
1739406320000|2025-02-13 00:25:20|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|9
1739406330000|2025-02-13 00:25:30|33.14|32.98|33.14|32.98|33.15|32.99|33.13|32.97|6
1739406340000|2025-02-13 00:25:40|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|6
1739406350000|2025-02-13 00:25:50|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|7
1739406360000|2025-02-13 00:26:00|33.14|32.98|33.14|32.98|33.15|32.99|33.13|32.97|7
1739406370000|2025-02-13 00:26:10|33.13|32.97|33.13|32.97|33.15|32.99|33.13|32.97|7
1739406380000|2025-02-13 00:26:20|33.14|32.98|33.14|32.98|33.15|32.99|33.13|32.97|7
1739406390000|2025-02-13 00:26:30|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|2
1739406400000|2025-02-13 00:26:40|33.15|32.99|33.16|33|33.16|33|33.14|32.98|6
1739406410000|2025-02-13 00:26:50|33.15|32.99|33.16|33|33.16|33|33.15|32.99|8
1739406420000|2025-02-13 00:27:00|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|7
1739406430000|2025-02-13 00:27:10|33.16|33|33.15|32.99|33.16|33|33.15|32.99|6
1739406440000|2025-02-13 00:27:20|33.16|33|33.16|33|33.16|33|33.14|32.98|8
1739406450000|2025-02-13 00:27:30|33.15|32.99|33.16|33|33.17|33.01|33.15|32.99|12
1739406460000|2025-02-13 00:27:40|33.17|33.01|33.17|33.01|33.18|33.02|33.16|33|13
1739406470000|2025-02-13 00:27:50|33.18|33.02|33.17|33.01|33.18|33.02|33.17|33.01|8
1739406480000|2025-02-13 00:28:00|33.18|33.02|33.18|33.02|33.18|33.02|33.17|33.01|3
1739406490000|2025-02-13 00:28:10|33.17|33.01|33.18|33.02|33.18|33.02|33.17|33.01|2
1739406500000|2025-02-13 00:28:20|33.17|33.01|33.18|33.02|33.18|33.02|33.17|33.01|4
1739406510000|2025-02-13 00:28:30|33.17|33.01|33.18|33.02|33.18|33.02|33.17|33.01|4
1739406530000|2025-02-13 00:28:50|33.19|33.03|33.19|33.03|33.19|33.03|33.18|33.02|3
1739406540000|2025-02-13 00:29:00|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|2
1739406560000|2025-02-13 00:29:20|33.2|33.04|33.22|33.06|33.22|33.06|33.2|33.04|3
1739406570000|2025-02-13 00:29:30|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739406580000|2025-02-13 00:29:40|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|3
1739406590000|2025-02-13 00:29:50|33.21|33.05|33.21|33.05|33.22|33.06|33.21|33.05|5
1739406600000|2025-02-13 00:30:00|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|7
1739406620000|2025-02-13 00:30:20|33.21|33.05|33.22|33.06|33.22|33.06|33.21|33.05|2
1739406630000|2025-02-13 00:30:30|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|6
1739406650000|2025-02-13 00:30:50|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|3
1739406660000|2025-02-13 00:31:00|33.24|33.08|33.24|33.08|33.24|33.08|33.23|33.07|3
1739406670000|2025-02-13 00:31:10|33.23|33.07|33.2|33.04|33.23|33.07|33.2|33.04|7
1739406680000|2025-02-13 00:31:20|33.19|33.03|33.2|33.04|33.2|33.04|33.19|33.03|4
1739406690000|2025-02-13 00:31:30|33.21|33.05|33.2|33.04|33.22|33.06|33.2|33.04|8
1739406700000|2025-02-13 00:31:40|33.19|33.03|33.18|33.02|33.19|33.03|33.17|33.01|4
1739406710000|2025-02-13 00:31:50|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739406730000|2025-02-13 00:32:10|33.2|33.04|33.2|33.04|33.21|33.05|33.2|33.04|5
1739406740000|2025-02-13 00:32:20|33.21|33.05|33.22|33.06|33.22|33.06|33.2|33.04|6
1739406750000|2025-02-13 00:32:30|33.23|33.07|33.24|33.08|33.24|33.08|33.22|33.06|6
1739406760000|2025-02-13 00:32:40|33.23|33.07|33.31|33.15|33.32|33.16|33.23|33.07|8
1739406770000|2025-02-13 00:32:50|33.32|33.16|33.32|33.16|33.32|33.16|33.31|33.15|5
1739406780000|2025-02-13 00:33:00|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|1
1739406790000|2025-02-13 00:33:10|33.29|33.13|33.31|33.15|33.32|33.16|33.29|33.13|5
1739406800000|2025-02-13 00:33:20|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|6
1739406810000|2025-02-13 00:33:30|33.32|33.16|33.31|33.15|33.32|33.16|33.31|33.15|2
1739406820000|2025-02-13 00:33:40|33.32|33.16|33.31|33.15|33.32|33.16|33.3|33.14|10
1739406830000|2025-02-13 00:33:50|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|7
1739406840000|2025-02-13 00:34:00|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|5
1739406850000|2025-02-13 00:34:10|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|2
1739406860000|2025-02-13 00:34:20|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739406870000|2025-02-13 00:34:30|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|2
1739406880000|2025-02-13 00:34:40|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|6
1739406900000|2025-02-13 00:35:00|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1739406910000|2025-02-13 00:35:10|33.32|33.16|33.34|33.18|33.34|33.18|33.32|33.16|7
1739406920000|2025-02-13 00:35:20|33.35|33.19|33.34|33.18|33.35|33.19|33.34|33.18|4
1739406930000|2025-02-13 00:35:30|33.35|33.19|33.35|33.19|33.36|33.2|33.34|33.18|4
1739406940000|2025-02-13 00:35:40|33.34|33.18|33.34|33.18|33.35|33.19|33.34|33.18|3
1739406950000|2025-02-13 00:35:50|33.33|33.17|33.33|33.17|33.34|33.18|33.32|33.16|4
1739406980000|2025-02-13 00:36:20|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|7
1739406990000|2025-02-13 00:36:30|33.31|33.15|33.31|33.15|33.32|33.16|33.31|33.15|3
1739407000000|2025-02-13 00:36:40|33.32|33.16|33.32|33.16|33.32|33.16|33.3|33.14|4
1739407010000|2025-02-13 00:36:50|33.31|33.15|33.31|33.15|33.31|33.15|33.29|33.13|5
1739407020000|2025-02-13 00:37:00|33.32|33.16|33.33|33.17|33.33|33.17|33.31|33.15|6
1739407030000|2025-02-13 00:37:10|33.32|33.16|33.31|33.15|33.33|33.17|33.31|33.15|6
1739407040000|2025-02-13 00:37:20|33.32|33.16|33.32|33.16|33.32|33.16|33.31|33.15|3
1739407060000|2025-02-13 00:37:40|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|2
1739407070000|2025-02-13 00:37:50|33.33|33.17|33.31|33.15|33.33|33.17|33.31|33.15|7
1739407080000|2025-02-13 00:38:00|33.32|33.16|33.32|33.16|33.32|33.16|33.31|33.15|3
1739407090000|2025-02-13 00:38:10|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1739407100000|2025-02-13 00:38:20|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|2
1739407120000|2025-02-13 00:38:40|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|2
1739407130000|2025-02-13 00:38:50|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|1
1739407140000|2025-02-13 00:39:00|33.33|33.17|33.32|33.16|33.33|33.17|33.31|33.15|6
1739407150000|2025-02-13 00:39:10|33.3|33.14|33.32|33.16|33.32|33.16|33.3|33.14|3
1739407170000|2025-02-13 00:39:30|33.31|33.15|33.3|33.14|33.32|33.16|33.3|33.14|3
1739407180000|2025-02-13 00:39:40|33.31|33.15|33.3|33.14|33.32|33.16|33.3|33.14|4
1739407190000|2025-02-13 00:39:50|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|1
1739407200000|2025-02-13 00:40:00|33.3|33.14|33.32|33.16|33.32|33.16|33.29|33.13|7
1739407210000|2025-02-13 00:40:10|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|2
1739407220000|2025-02-13 00:40:20|33.3|33.14|33.32|33.16|33.32|33.16|33.3|33.14|3
1739407230000|2025-02-13 00:40:30|33.31|33.15|33.31|33.15|33.32|33.16|33.3|33.14|7
1739407240000|2025-02-13 00:40:40|33.32|33.16|33.31|33.15|33.32|33.16|33.31|33.15|2
1739407250000|2025-02-13 00:40:50|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|1
1739407260000|2025-02-13 00:41:00|33.3|33.14|33.31|33.15|33.32|33.16|33.3|33.14|4
1739407270000|2025-02-13 00:41:10|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|7
1739407300000|2025-02-13 00:41:40|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|3
1739407310000|2025-02-13 00:41:50|33.28|33.12|33.27|33.11|33.28|33.12|33.26|33.1|5
1739407320000|2025-02-13 00:42:00|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|3
1739407330000|2025-02-13 00:42:10|33.27|33.11|33.26|33.1|33.28|33.12|33.26|33.1|3
1739407340000|2025-02-13 00:42:20|33.27|33.11|33.25|33.09|33.27|33.11|33.25|33.09|7
1739407350000|2025-02-13 00:42:30|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|3
1739407360000|2025-02-13 00:42:40|33.25|33.09|33.25|33.09|33.26|33.1|33.25|33.09|5
1739407370000|2025-02-13 00:42:50|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|4
1739407380000|2025-02-13 00:43:00|33.26|33.1|33.24|33.08|33.26|33.1|33.23|33.07|5
1739407400000|2025-02-13 00:43:20|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|3
1739407410000|2025-02-13 00:43:30|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739407420000|2025-02-13 00:43:40|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|2
1739407430000|2025-02-13 00:43:50|33.23|33.07|33.24|33.08|33.24|33.08|33.22|33.06|6
1739407440000|2025-02-13 00:44:00|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739407450000|2025-02-13 00:44:10|33.24|33.08|33.24|33.08|33.25|33.09|33.24|33.08|7
1739407460000|2025-02-13 00:44:20|33.25|33.09|33.25|33.09|33.25|33.09|33.24|33.08|7
1739407470000|2025-02-13 00:44:30|33.24|33.08|33.23|33.07|33.25|33.09|33.22|33.06|7
1739407480000|2025-02-13 00:44:40|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|2
1739407490000|2025-02-13 00:44:50|33.22|33.06|33.22|33.06|33.23|33.07|33.22|33.06|3
1739407500000|2025-02-13 00:45:00|33.21|33.05|33.19|33.03|33.21|33.05|33.19|33.03|7
1739407510000|2025-02-13 00:45:10|33.18|33.02|33.17|33.01|33.18|33.02|33.16|33|4
1739407530000|2025-02-13 00:45:30|33.16|33|33.16|33|33.16|33|33.16|33|1
1739407540000|2025-02-13 00:45:40|33.17|33.01|33.17|33.01|33.18|33.02|33.16|33|5
1739407550000|2025-02-13 00:45:50|33.18|33.02|33.17|33.01|33.18|33.02|33.16|33|4
1739407560000|2025-02-13 00:46:00|33.16|33|33.16|33|33.17|33.01|33.16|33|5
1739407570000|2025-02-13 00:46:10|33.17|33.01|33.18|33.02|33.18|33.02|33.16|33|10
1739407580000|2025-02-13 00:46:20|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|5
1739407590000|2025-02-13 00:46:30|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739407600000|2025-02-13 00:46:40|33.17|33.01|33.17|33.01|33.18|33.02|33.15|32.99|10
1739407610000|2025-02-13 00:46:50|33.16|33|33.17|33.01|33.17|33.01|33.16|33|4
1739407620000|2025-02-13 00:47:00|33.16|33|33.16|33|33.17|33.01|33.16|33|3
1739407630000|2025-02-13 00:47:10|33.17|33.01|33.18|33.02|33.18|33.02|33.16|33|6
1739407640000|2025-02-13 00:47:20|33.19|33.03|33.19|33.03|33.21|33.05|33.18|33.02|6
1739407650000|2025-02-13 00:47:30|33.2|33.04|33.22|33.06|33.22|33.06|33.19|33.03|7
1739407660000|2025-02-13 00:47:40|33.21|33.05|33.24|33.08|33.24|33.08|33.21|33.05|6
1739407670000|2025-02-13 00:47:50|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|6
1739407680000|2025-02-13 00:48:00|33.23|33.07|33.22|33.06|33.24|33.08|33.22|33.06|6
1739407690000|2025-02-13 00:48:10|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|6
1739407700000|2025-02-13 00:48:20|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|2
1739407710000|2025-02-13 00:48:30|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|2
1739407720000|2025-02-13 00:48:40|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739407730000|2025-02-13 00:48:50|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|5
1739407740000|2025-02-13 00:49:00|33.21|33.05|33.16|33|33.22|33.06|33.16|33|12
1739407750000|2025-02-13 00:49:10|33.15|32.99|33.14|32.98|33.15|32.99|33.13|32.97|4
1739407760000|2025-02-13 00:49:20|33.13|32.97|33.13|32.97|33.14|32.98|33.12|32.96|9
1739407770000|2025-02-13 00:49:30|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|3
1739407780000|2025-02-13 00:49:40|33.12|32.96|33.14|32.98|33.14|32.98|33.12|32.96|5
1739407790000|2025-02-13 00:49:50|33.15|32.99|33.14|32.98|33.15|32.99|33.13|32.97|4
1739407800000|2025-02-13 00:50:00|33.15|32.99|33.14|32.98|33.15|32.99|33.13|32.97|12
1739407810000|2025-02-13 00:50:10|33.15|32.99|33.18|33.02|33.18|33.02|33.15|32.99|4
1739407820000|2025-02-13 00:50:20|33.19|33.03|33.21|33.05|33.21|33.05|33.18|33.02|5
1739407830000|2025-02-13 00:50:30|33.22|33.06|33.22|33.06|33.22|33.06|33.2|33.04|8
1739407840000|2025-02-13 00:50:40|33.21|33.05|33.22|33.06|33.24|33.08|33.21|33.05|7
1739407850000|2025-02-13 00:50:50|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739407860000|2025-02-13 00:51:00|33.24|33.08|33.22|33.06|33.24|33.08|33.22|33.06|8
1739407870000|2025-02-13 00:51:10|33.23|33.07|33.22|33.06|33.23|33.07|33.21|33.05|8
1739407880000|2025-02-13 00:51:20|33.21|33.05|33.22|33.06|33.24|33.08|33.21|33.05|8
1739407890000|2025-02-13 00:51:30|33.21|33.05|33.21|33.05|33.22|33.06|33.21|33.05|5
1739407900000|2025-02-13 00:51:40|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|2
1739407910000|2025-02-13 00:51:50|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739407930000|2025-02-13 00:52:10|33.18|33.02|33.16|33|33.19|33.03|33.16|33|7
1739407940000|2025-02-13 00:52:20|33.17|33.01|33.17|33.01|33.18|33.02|33.17|33.01|5
1739407950000|2025-02-13 00:52:30|33.18|33.02|33.19|33.03|33.19|33.03|33.17|33.01|9
1739407960000|2025-02-13 00:52:40|33.18|33.02|33.2|33.04|33.2|33.04|33.17|33.01|9
1739407970000|2025-02-13 00:52:50|33.19|33.03|33.2|33.04|33.2|33.04|33.19|33.03|6
1739407980000|2025-02-13 00:53:00|33.21|33.05|33.2|33.04|33.21|33.05|33.19|33.03|8
1739407990000|2025-02-13 00:53:10|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|4
1739408000000|2025-02-13 00:53:20|33.19|33.03|33.19|33.03|33.2|33.04|33.17|33.01|8
1739408010000|2025-02-13 00:53:30|33.2|33.04|33.2|33.04|33.2|33.04|33.18|33.02|9
1739408020000|2025-02-13 00:53:40|33.19|33.03|33.19|33.03|33.2|33.04|33.18|33.02|8
1739408030000|2025-02-13 00:53:50|33.2|33.04|33.2|33.04|33.2|33.04|33.19|33.03|7
1739408040000|2025-02-13 00:54:00|33.19|33.03|33.21|33.05|33.21|33.05|33.19|33.03|9
1739408050000|2025-02-13 00:54:10|33.2|33.04|33.2|33.04|33.21|33.05|33.2|33.04|5
1739408070000|2025-02-13 00:54:30|33.18|33.02|33.2|33.04|33.2|33.04|33.18|33.02|5
1739408080000|2025-02-13 00:54:40|33.19|33.03|33.2|33.04|33.2|33.04|33.18|33.02|6
1739408090000|2025-02-13 00:54:50|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|3
1739408100000|2025-02-13 00:55:00|33.2|33.04|33.2|33.04|33.2|33.04|33.19|33.03|5
1739408110000|2025-02-13 00:55:10|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|2
1739408120000|2025-02-13 00:55:20|33.24|33.08|33.23|33.07|33.24|33.08|33.22|33.06|5
1739408130000|2025-02-13 00:55:30|33.24|33.08|33.23|33.07|33.24|33.08|33.22|33.06|8
1739408140000|2025-02-13 00:55:40|33.22|33.06|33.24|33.08|33.24|33.08|33.22|33.06|5
1739408150000|2025-02-13 00:55:50|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|3
1739408160000|2025-02-13 00:56:00|33.22|33.06|33.24|33.08|33.24|33.08|33.22|33.06|5
1739408170000|2025-02-13 00:56:10|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|10
1739408180000|2025-02-13 00:56:20|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739408190000|2025-02-13 00:56:30|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|2
1739408200000|2025-02-13 00:56:40|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|4
1739408210000|2025-02-13 00:56:50|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|3
1739408230000|2025-02-13 00:57:10|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|2
1739408240000|2025-02-13 00:57:20|33.27|33.11|33.29|33.13|33.29|33.13|33.26|33.1|5
1739408250000|2025-02-13 00:57:30|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|8
1739408260000|2025-02-13 00:57:40|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|10
1739408270000|2025-02-13 00:57:50|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|4
1739408280000|2025-02-13 00:58:00|33.28|33.12|33.29|33.13|33.29|33.13|33.27|33.11|8
1739408290000|2025-02-13 00:58:10|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|8
1739408300000|2025-02-13 00:58:20|33.28|33.12|33.28|33.12|33.29|33.13|33.27|33.11|7
1739408310000|2025-02-13 00:58:30|33.27|33.11|33.28|33.12|33.29|33.13|33.27|33.11|6
1739408320000|2025-02-13 00:58:40|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|7
1739408330000|2025-02-13 00:58:50|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|12
1739408340000|2025-02-13 00:59:00|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|10
1739408350000|2025-02-13 00:59:10|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|2
1739408370000|2025-02-13 00:59:30|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739408380000|2025-02-13 00:59:40|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|7
1739408390000|2025-02-13 00:59:50|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|5
1739408400000|2025-02-13 01:00:00|33.3|33.14|33.32|33.16|33.32|33.16|33.3|33.14|3
1739408410000|2025-02-13 01:00:10|33.33|33.17|33.33|33.17|33.34|33.18|33.32|33.16|13
1739408420000|2025-02-13 01:00:20|33.32|33.16|33.32|33.16|33.34|33.18|33.32|33.16|5
1739408430000|2025-02-13 01:00:30|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|4
1739408440000|2025-02-13 01:00:40|33.31|33.15|33.27|33.11|33.31|33.15|33.27|33.11|11
1739408450000|2025-02-13 01:00:50|33.28|33.12|33.26|33.1|33.28|33.12|33.26|33.1|8
1739408460000|2025-02-13 01:01:00|33.27|33.11|33.27|33.11|33.28|33.12|33.26|33.1|5
1739408470000|2025-02-13 01:01:10|33.28|33.12|33.28|33.12|33.29|33.13|33.27|33.11|11
1739408480000|2025-02-13 01:01:20|33.29|33.13|33.27|33.11|33.29|33.13|33.27|33.11|7
1739408490000|2025-02-13 01:01:30|33.28|33.12|33.28|33.12|33.29|33.13|33.28|33.12|3
1739408500000|2025-02-13 01:01:40|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|2
1739408510000|2025-02-13 01:01:50|33.29|33.13|33.27|33.11|33.29|33.13|33.27|33.11|9
1739408520000|2025-02-13 01:02:00|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|2
1739408540000|2025-02-13 01:02:20|33.28|33.12|33.27|33.11|33.28|33.12|33.26|33.1|4
1739408560000|2025-02-13 01:02:40|33.26|33.1|33.26|33.1|33.26|33.1|33.25|33.09|3
1739408570000|2025-02-13 01:02:50|33.25|33.09|33.27|33.11|33.27|33.11|33.25|33.09|7
1739408580000|2025-02-13 01:03:00|33.26|33.1|33.26|33.1|33.27|33.11|33.25|33.09|4
1739408590000|2025-02-13 01:03:10|33.25|33.09|33.27|33.11|33.28|33.12|33.25|33.09|7
1739408600000|2025-02-13 01:03:20|33.28|33.12|33.29|33.13|33.29|33.13|33.27|33.11|5
1739408610000|2025-02-13 01:03:30|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|4
1739408620000|2025-02-13 01:03:40|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739408630000|2025-02-13 01:03:50|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|2
1739408640000|2025-02-13 01:04:00|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|2
1739408650000|2025-02-13 01:04:10|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|6
1739408660000|2025-02-13 01:04:20|33.23|33.07|33.22|33.06|33.23|33.07|33.21|33.05|3
1739408670000|2025-02-13 01:04:30|33.23|33.07|33.22|33.06|33.23|33.07|33.21|33.05|8
1739408680000|2025-02-13 01:04:40|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739408690000|2025-02-13 01:04:50|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|5
1739408700000|2025-02-13 01:05:00|33.21|33.05|33.23|33.07|33.23|33.07|33.21|33.05|5
1739408710000|2025-02-13 01:05:10|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|2
1739408720000|2025-02-13 01:05:20|33.24|33.08|33.23|33.07|33.24|33.08|33.22|33.06|10
1739408730000|2025-02-13 01:05:30|33.24|33.08|33.24|33.08|33.24|33.08|33.23|33.07|7
1739408760000|2025-02-13 01:06:00|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|5
1739408770000|2025-02-13 01:06:10|33.27|33.11|33.26|33.1|33.27|33.11|33.26|33.1|6
1739408780000|2025-02-13 01:06:20|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|3
1739408790000|2025-02-13 01:06:30|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|6
1739408800000|2025-02-13 01:06:40|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|5
1739408810000|2025-02-13 01:06:50|33.28|33.12|33.28|33.12|33.29|33.13|33.28|33.12|9
1739408830000|2025-02-13 01:07:10|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739408840000|2025-02-13 01:07:20|33.28|33.12|33.28|33.12|33.29|33.13|33.27|33.11|7
1739408850000|2025-02-13 01:07:30|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|12
1739408860000|2025-02-13 01:07:40|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|2
1739408870000|2025-02-13 01:07:50|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|5
1739408880000|2025-02-13 01:08:00|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|2
1739408890000|2025-02-13 01:08:10|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|6
1739408900000|2025-02-13 01:08:20|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|3
1739408910000|2025-02-13 01:08:30|33.24|33.08|33.24|33.08|33.25|33.09|33.24|33.08|3
1739408920000|2025-02-13 01:08:40|33.25|33.09|33.25|33.09|33.25|33.09|33.24|33.08|5
1739408930000|2025-02-13 01:08:50|33.24|33.08|33.26|33.1|33.26|33.1|33.24|33.08|5
1739408950000|2025-02-13 01:09:10|33.25|33.09|33.25|33.09|33.25|33.09|33.24|33.08|3
1739408960000|2025-02-13 01:09:20|33.24|33.08|33.28|33.12|33.28|33.12|33.24|33.08|7
1739408970000|2025-02-13 01:09:30|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|4
1739408980000|2025-02-13 01:09:40|33.26|33.1|33.28|33.12|33.28|33.12|33.26|33.1|3
1739408990000|2025-02-13 01:09:50|33.27|33.11|33.27|33.11|33.28|33.12|33.26|33.1|5
1739409000000|2025-02-13 01:10:00|33.26|33.1|33.26|33.1|33.27|33.11|33.25|33.09|7
1739409010000|2025-02-13 01:10:10|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|2
1739409020000|2025-02-13 01:10:20|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|3
1739409030000|2025-02-13 01:10:30|33.28|33.12|33.26|33.1|33.28|33.12|33.26|33.1|11
1739409040000|2025-02-13 01:10:40|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|8
1739409050000|2025-02-13 01:10:50|33.3|33.14|33.3|33.14|33.3|33.14|33.28|33.12|5
1739409060000|2025-02-13 01:11:00|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|8
1739409070000|2025-02-13 01:11:10|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|4
1739409080000|2025-02-13 01:11:20|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|5
1739409090000|2025-02-13 01:11:30|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|4
1739409100000|2025-02-13 01:11:40|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|3
1739409110000|2025-02-13 01:11:50|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|5
1739409120000|2025-02-13 01:12:00|33.28|33.12|33.31|33.15|33.31|33.15|33.28|33.12|10
1739409130000|2025-02-13 01:12:10|33.32|33.16|33.34|33.18|33.35|33.19|33.32|33.16|7
1739409150000|2025-02-13 01:12:30|33.33|33.17|33.33|33.17|33.34|33.18|33.32|33.16|6
1739409160000|2025-02-13 01:12:40|33.32|33.16|33.32|33.16|33.33|33.17|33.32|33.16|5
1739409170000|2025-02-13 01:12:50|33.33|33.17|33.33|33.17|33.35|33.19|33.32|33.16|11
1739409180000|2025-02-13 01:13:00|33.34|33.18|33.33|33.17|33.34|33.18|33.33|33.17|6
1739409190000|2025-02-13 01:13:10|33.34|33.18|33.33|33.17|33.34|33.18|33.32|33.16|4
1739409200000|2025-02-13 01:13:20|33.34|33.18|33.32|33.16|33.34|33.18|33.32|33.16|7
1739409210000|2025-02-13 01:13:30|33.33|33.17|33.31|33.15|33.33|33.17|33.31|33.15|3
1739409220000|2025-02-13 01:13:40|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|10
1739409230000|2025-02-13 01:13:50|33.32|33.16|33.32|33.16|33.33|33.17|33.31|33.15|7
1739409240000|2025-02-13 01:14:00|33.33|33.17|33.32|33.16|33.34|33.18|33.32|33.16|11
1739409250000|2025-02-13 01:14:10|33.33|33.17|33.33|33.17|33.33|33.17|33.32|33.16|7
1739409260000|2025-02-13 01:14:20|33.34|33.18|33.32|33.16|33.34|33.18|33.32|33.16|7
1739409270000|2025-02-13 01:14:30|33.33|33.17|33.32|33.16|33.33|33.17|33.32|33.16|10
1739409280000|2025-02-13 01:14:40|33.31|33.15|33.32|33.16|33.33|33.17|33.31|33.15|4
1739409290000|2025-02-13 01:14:50|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|6
1739409300000|2025-02-13 01:15:00|33.31|33.15|33.3|33.14|33.32|33.16|33.29|33.13|8
1739409310000|2025-02-13 01:15:10|33.31|33.15|33.29|33.13|33.31|33.15|33.29|33.13|3
1739409320000|2025-02-13 01:15:20|33.3|33.14|33.3|33.14|33.3|33.14|33.29|33.13|3
1739409350000|2025-02-13 01:15:50|33.29|33.13|33.32|33.16|33.32|33.16|33.29|33.13|4
1739409360000|2025-02-13 01:16:00|33.31|33.15|33.33|33.17|33.33|33.17|33.3|33.14|9
1739409370000|2025-02-13 01:16:10|33.32|33.16|33.34|33.18|33.34|33.18|33.32|33.16|7
1739409380000|2025-02-13 01:16:20|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1739409390000|2025-02-13 01:16:30|33.32|33.16|33.33|33.17|33.34|33.18|33.32|33.16|6
1739409400000|2025-02-13 01:16:40|33.34|33.18|33.33|33.17|33.34|33.18|33.33|33.17|4
1739409410000|2025-02-13 01:16:50|33.34|33.18|33.34|33.18|33.34|33.18|33.32|33.16|7
1739409420000|2025-02-13 01:17:00|33.33|33.17|33.31|33.15|33.33|33.17|33.31|33.15|5
1739409430000|2025-02-13 01:17:10|33.32|33.16|33.32|33.16|33.33|33.17|33.31|33.15|11
1739409440000|2025-02-13 01:17:20|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|6
1739409450000|2025-02-13 01:17:30|33.31|33.15|33.32|33.16|33.33|33.17|33.31|33.15|9
1739409460000|2025-02-13 01:17:40|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|4
1739409470000|2025-02-13 01:17:50|33.33|33.17|33.3|33.14|33.33|33.17|33.29|33.13|7
1739409480000|2025-02-13 01:18:00|33.31|33.15|33.32|33.16|33.32|33.16|33.3|33.14|8
1739409490000|2025-02-13 01:18:10|33.3|33.14|33.26|33.1|33.32|33.16|33.26|33.1|9
1739409510000|2025-02-13 01:18:30|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|2
1739409520000|2025-02-13 01:18:40|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|9
1739409530000|2025-02-13 01:18:50|33.3|33.14|33.3|33.14|33.3|33.14|33.29|33.13|3
1739409550000|2025-02-13 01:19:10|33.34|33.18|33.31|33.15|33.34|33.18|33.31|33.15|6
1739409560000|2025-02-13 01:19:20|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|7
1739409570000|2025-02-13 01:19:30|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|4
1739409580000|2025-02-13 01:19:40|33.31|33.15|33.31|33.15|33.32|33.16|33.3|33.14|5
1739409590000|2025-02-13 01:19:50|33.32|33.16|33.31|33.15|33.32|33.16|33.3|33.14|4
1739409600000|2025-02-13 01:20:00|33.32|33.16|33.31|33.15|33.33|33.17|33.3|33.14|8
1739409610000|2025-02-13 01:20:10|33.32|33.16|33.31|33.15|33.32|33.16|33.3|33.14|5
1739409620000|2025-02-13 01:20:20|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|6
1739409630000|2025-02-13 01:20:30|33.29|33.13|33.29|33.13|33.3|33.14|33.27|33.11|8
1739409640000|2025-02-13 01:20:40|33.28|33.12|33.27|33.11|33.29|33.13|33.27|33.11|5
1739409650000|2025-02-13 01:20:50|33.26|33.1|33.27|33.11|33.28|33.12|33.26|33.1|6
1739409660000|2025-02-13 01:21:00|33.28|33.12|33.27|33.11|33.29|33.13|33.27|33.11|4
1739409670000|2025-02-13 01:21:10|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|5
1739409680000|2025-02-13 01:21:20|33.29|33.13|33.3|33.14|33.3|33.14|33.28|33.12|6
1739409690000|2025-02-13 01:21:30|33.31|33.15|33.31|33.15|33.31|33.15|33.29|33.13|11
1739409700000|2025-02-13 01:21:40|33.32|33.16|33.32|33.16|33.32|33.16|33.3|33.14|4
1739409710000|2025-02-13 01:21:50|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1739409720000|2025-02-13 01:22:00|33.34|33.18|33.34|33.18|33.35|33.19|33.32|33.16|9
1739409740000|2025-02-13 01:22:20|33.33|33.17|33.34|33.18|33.35|33.19|33.33|33.17|6
1739409750000|2025-02-13 01:22:30|33.35|33.19|33.35|33.19|33.35|33.19|33.33|33.17|11
1739409760000|2025-02-13 01:22:40|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|8
1739409770000|2025-02-13 01:22:50|33.36|33.2|33.35|33.19|33.36|33.2|33.34|33.18|8
1739409780000|2025-02-13 01:23:00|33.34|33.18|33.33|33.17|33.35|33.19|33.33|33.17|6
1739409790000|2025-02-13 01:23:10|33.34|33.18|33.32|33.16|33.34|33.18|33.32|33.16|7
1739409800000|2025-02-13 01:23:20|33.31|33.15|33.32|33.16|33.33|33.17|33.31|33.15|4
1739409810000|2025-02-13 01:23:30|33.33|33.17|33.32|33.16|33.34|33.18|33.32|33.16|10
1739409820000|2025-02-13 01:23:40|33.33|33.17|33.34|33.18|33.34|33.18|33.32|33.16|10
1739409830000|2025-02-13 01:23:50|33.33|33.17|33.35|33.19|33.35|33.19|33.33|33.17|9
1739409840000|2025-02-13 01:24:00|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|4
1739409860000|2025-02-13 01:24:20|33.36|33.2|33.37|33.21|33.37|33.21|33.36|33.2|10
1739409870000|2025-02-13 01:24:30|33.38|33.22|33.37|33.21|33.38|33.22|33.37|33.21|4
1739409880000|2025-02-13 01:24:40|33.38|33.22|33.36|33.2|33.38|33.22|33.36|33.2|9
1739409890000|2025-02-13 01:24:50|33.37|33.21|33.37|33.21|33.37|33.21|33.36|33.2|3
1739409900000|2025-02-13 01:25:00|33.36|33.2|33.35|33.19|33.37|33.21|33.34|33.18|5
1739409910000|2025-02-13 01:25:10|33.36|33.2|33.37|33.21|33.37|33.21|33.36|33.2|10
1739409920000|2025-02-13 01:25:20|33.36|33.2|33.37|33.21|33.37|33.21|33.36|33.2|4
1739409940000|2025-02-13 01:25:40|33.36|33.2|33.37|33.21|33.37|33.21|33.36|33.2|2
1739409950000|2025-02-13 01:25:50|33.36|33.2|33.36|33.2|33.37|33.21|33.36|33.2|9
1739409960000|2025-02-13 01:26:00|33.37|33.21|33.35|33.19|33.37|33.21|33.34|33.18|5
1739409970000|2025-02-13 01:26:10|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|4
1739409980000|2025-02-13 01:26:20|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|4
1739409990000|2025-02-13 01:26:30|33.34|33.18|33.33|33.17|33.35|33.19|33.33|33.17|8
1739410000000|2025-02-13 01:26:40|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|2
1739410010000|2025-02-13 01:26:50|33.32|33.16|33.32|33.16|33.33|33.17|33.32|33.16|5
1739410020000|2025-02-13 01:27:00|33.31|33.15|33.32|33.16|33.33|33.17|33.3|33.14|6
1739410030000|2025-02-13 01:27:10|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|4
1739410040000|2025-02-13 01:27:20|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|7
1739410050000|2025-02-13 01:27:30|33.3|33.14|33.3|33.14|33.31|33.15|33.29|33.13|7
1739410070000|2025-02-13 01:27:50|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|2
1739410080000|2025-02-13 01:28:00|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|2
1739410090000|2025-02-13 01:28:10|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|4
1739410110000|2025-02-13 01:28:30|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|2
1739410130000|2025-02-13 01:28:50|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739410140000|2025-02-13 01:29:00|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|4
1739410150000|2025-02-13 01:29:10|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|2
1739410160000|2025-02-13 01:29:20|33.28|33.12|33.29|33.13|33.3|33.14|33.28|33.12|8
1739410170000|2025-02-13 01:29:30|33.3|33.14|33.3|33.14|33.3|33.14|33.28|33.12|13
1739410200000|2025-02-13 01:30:00|33.29|33.13|33.31|33.15|33.31|33.15|33.29|33.13|10
1739410210000|2025-02-13 01:30:10|33.3|33.14|33.3|33.14|33.32|33.16|33.3|33.14|8
1739410220000|2025-02-13 01:30:20|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|6
1739410230000|2025-02-13 01:30:30|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|3
1739410240000|2025-02-13 01:30:40|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|8
1739410250000|2025-02-13 01:30:50|33.3|33.14|33.29|33.13|33.3|33.14|33.28|33.12|5
1739410260000|2025-02-13 01:31:00|33.28|33.12|33.28|33.12|33.29|33.13|33.27|33.11|7
1739410270000|2025-02-13 01:31:10|33.29|33.13|33.29|33.13|33.3|33.14|33.28|33.12|7
1739410280000|2025-02-13 01:31:20|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|10
1739410300000|2025-02-13 01:31:40|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|7
1739410310000|2025-02-13 01:31:50|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|2
1739410330000|2025-02-13 01:32:10|33.22|33.06|33.22|33.06|33.23|33.07|33.22|33.06|3
1739410340000|2025-02-13 01:32:20|33.21|33.05|33.24|33.08|33.24|33.08|33.21|33.05|6
1739410350000|2025-02-13 01:32:30|33.23|33.07|33.23|33.07|33.23|33.07|33.21|33.05|9
1739410360000|2025-02-13 01:32:40|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|4
1739410370000|2025-02-13 01:32:50|33.22|33.06|33.24|33.08|33.24|33.08|33.22|33.06|3
1739410380000|2025-02-13 01:33:00|33.22|33.06|33.25|33.09|33.25|33.09|33.22|33.06|6
1739410390000|2025-02-13 01:33:10|33.26|33.1|33.26|33.1|33.27|33.11|33.25|33.09|8
1739410400000|2025-02-13 01:33:20|33.27|33.11|33.28|33.12|33.29|33.13|33.26|33.1|7
1739410410000|2025-02-13 01:33:30|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|6
1739410420000|2025-02-13 01:33:40|33.29|33.13|33.27|33.11|33.29|33.13|33.27|33.11|8
1739410430000|2025-02-13 01:33:50|33.28|33.12|33.28|33.12|33.29|33.13|33.27|33.11|4
1739410440000|2025-02-13 01:34:00|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|2
1739410450000|2025-02-13 01:34:10|33.29|33.13|33.3|33.14|33.3|33.14|33.28|33.12|6
1739410460000|2025-02-13 01:34:20|33.29|33.13|33.27|33.11|33.29|33.13|33.27|33.11|6
1739410470000|2025-02-13 01:34:30|33.28|33.12|33.28|33.12|33.29|33.13|33.27|33.11|5
1739410480000|2025-02-13 01:34:40|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|8
1739410490000|2025-02-13 01:34:50|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|10
1739410500000|2025-02-13 01:35:00|33.29|33.13|33.3|33.14|33.3|33.14|33.28|33.12|6
1739410510000|2025-02-13 01:35:10|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|2
1739410520000|2025-02-13 01:35:20|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|4
1739410530000|2025-02-13 01:35:30|33.29|33.13|33.28|33.12|33.3|33.14|33.27|33.11|8
1739410540000|2025-02-13 01:35:40|33.27|33.11|33.27|33.11|33.28|33.12|33.27|33.11|7
1739410550000|2025-02-13 01:35:50|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|9
1739410560000|2025-02-13 01:36:00|33.27|33.11|33.27|33.11|33.28|33.12|33.27|33.11|7
1739410570000|2025-02-13 01:36:10|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|5
1739410580000|2025-02-13 01:36:20|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|4
1739410590000|2025-02-13 01:36:30|33.27|33.11|33.27|33.11|33.28|33.12|33.26|33.1|9
1739410600000|2025-02-13 01:36:40|33.26|33.1|33.26|33.1|33.27|33.11|33.25|33.09|5
1739410610000|2025-02-13 01:36:50|33.25|33.09|33.27|33.11|33.27|33.11|33.25|33.09|7
1739410620000|2025-02-13 01:37:00|33.26|33.1|33.23|33.07|33.26|33.1|33.23|33.07|8
1739410630000|2025-02-13 01:37:10|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|8
1739410640000|2025-02-13 01:37:20|33.22|33.06|33.24|33.08|33.24|33.08|33.22|33.06|9
1739410650000|2025-02-13 01:37:30|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739410660000|2025-02-13 01:37:40|33.21|33.05|33.21|33.05|33.22|33.06|33.2|33.04|5
1739410670000|2025-02-13 01:37:50|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|3
1739410680000|2025-02-13 01:38:00|33.21|33.05|33.21|33.05|33.22|33.06|33.2|33.04|5
1739410690000|2025-02-13 01:38:10|33.22|33.06|33.22|33.06|33.23|33.07|33.21|33.05|5
1739410700000|2025-02-13 01:38:20|33.23|33.07|33.23|33.07|33.23|33.07|33.21|33.05|7
1739410720000|2025-02-13 01:38:40|33.24|33.08|33.25|33.09|33.25|33.09|33.23|33.07|6
1739410730000|2025-02-13 01:38:50|33.24|33.08|33.24|33.08|33.25|33.09|33.23|33.07|4
1739410750000|2025-02-13 01:39:10|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739410760000|2025-02-13 01:39:20|33.24|33.08|33.26|33.1|33.26|33.1|33.24|33.08|5
1739410770000|2025-02-13 01:39:30|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|8
1739410780000|2025-02-13 01:39:40|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|2
1739410790000|2025-02-13 01:39:50|33.25|33.09|33.25|33.09|33.25|33.09|33.24|33.08|3
1739410800000|2025-02-13 01:40:00|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|2
1739410810000|2025-02-13 01:40:10|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|4
1739410830000|2025-02-13 01:40:30|33.24|33.08|33.24|33.08|33.25|33.09|33.24|33.08|5
1739410840000|2025-02-13 01:40:40|33.23|33.07|33.25|33.09|33.25|33.09|33.23|33.07|12
1739410850000|2025-02-13 01:40:50|33.24|33.08|33.24|33.08|33.25|33.09|33.24|33.08|3
1739410860000|2025-02-13 01:41:00|33.25|33.09|33.25|33.09|33.25|33.09|33.24|33.08|11
1739410870000|2025-02-13 01:41:10|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|5
1739410880000|2025-02-13 01:41:20|33.21|33.05|33.21|33.05|33.22|33.06|33.2|33.04|5
1739410890000|2025-02-13 01:41:30|33.22|33.06|33.23|33.07|33.23|33.07|33.21|33.05|4
1739410910000|2025-02-13 01:41:50|33.21|33.05|33.23|33.07|33.23|33.07|33.21|33.05|5
1739410920000|2025-02-13 01:42:00|33.21|33.05|33.23|33.07|33.23|33.07|33.21|33.05|3
1739410930000|2025-02-13 01:42:10|33.22|33.06|33.24|33.08|33.25|33.09|33.22|33.06|7
1739410940000|2025-02-13 01:42:20|33.25|33.09|33.25|33.09|33.25|33.09|33.23|33.07|6
1739410950000|2025-02-13 01:42:30|33.26|33.1|33.26|33.1|33.26|33.1|33.23|33.07|9
1739410960000|2025-02-13 01:42:40|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|6
1739410970000|2025-02-13 01:42:50|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|4
1739410980000|2025-02-13 01:43:00|33.27|33.11|33.3|33.14|33.3|33.14|33.27|33.11|8
1739410990000|2025-02-13 01:43:10|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|4
1739411000000|2025-02-13 01:43:20|33.29|33.13|33.26|33.1|33.29|33.13|33.26|33.1|5
1739411010000|2025-02-13 01:43:30|33.27|33.11|33.26|33.1|33.27|33.11|33.26|33.1|4
1739411020000|2025-02-13 01:43:40|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739411030000|2025-02-13 01:43:50|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|4
1739411040000|2025-02-13 01:44:00|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|2
1739411050000|2025-02-13 01:44:10|33.24|33.08|33.26|33.1|33.26|33.1|33.24|33.08|3
1739411060000|2025-02-13 01:44:20|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|10
1739411070000|2025-02-13 01:44:30|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|4
1739411080000|2025-02-13 01:44:40|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|2
1739411090000|2025-02-13 01:44:50|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|4
1739411110000|2025-02-13 01:45:10|33.3|33.14|33.31|33.15|33.31|33.15|33.28|33.12|5
1739411120000|2025-02-13 01:45:20|33.3|33.14|33.3|33.14|33.3|33.14|33.29|33.13|3
1739411130000|2025-02-13 01:45:30|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|7
1739411140000|2025-02-13 01:45:40|33.32|33.16|33.32|33.16|33.32|33.16|33.31|33.15|5
1739411150000|2025-02-13 01:45:50|33.33|33.17|33.32|33.16|33.33|33.17|33.32|33.16|2
1739411160000|2025-02-13 01:46:00|33.33|33.17|33.36|33.2|33.37|33.21|33.31|33.15|8
1739411170000|2025-02-13 01:46:10|33.35|33.19|33.41|33.25|33.41|33.25|33.35|33.19|12
1739411180000|2025-02-13 01:46:20|33.42|33.26|33.4|33.24|33.42|33.26|33.39|33.23|10
1739411190000|2025-02-13 01:46:30|33.41|33.25|33.41|33.25|33.41|33.25|33.4|33.24|3
1739411200000|2025-02-13 01:46:40|33.42|33.26|33.42|33.26|33.43|33.27|33.41|33.25|4
1739411210000|2025-02-13 01:46:50|33.43|33.27|33.43|33.27|33.43|33.27|33.42|33.26|3
1739411220000|2025-02-13 01:47:00|33.42|33.26|33.42|33.26|33.43|33.27|33.41|33.25|9
1739411230000|2025-02-13 01:47:10|33.41|33.25|33.41|33.25|33.41|33.25|33.4|33.24|5
1739411240000|2025-02-13 01:47:20|33.4|33.24|33.39|33.23|33.4|33.24|33.38|33.22|6
1739411250000|2025-02-13 01:47:30|33.4|33.24|33.39|33.23|33.4|33.24|33.38|33.22|3
1739411270000|2025-02-13 01:47:50|33.4|33.24|33.41|33.25|33.41|33.25|33.4|33.24|2
1739411280000|2025-02-13 01:48:00|33.4|33.24|33.42|33.26|33.42|33.26|33.4|33.24|3
1739411290000|2025-02-13 01:48:10|33.4|33.24|33.43|33.27|33.43|33.27|33.4|33.24|8
1739411300000|2025-02-13 01:48:20|33.44|33.28|33.44|33.28|33.44|33.28|33.44|33.28|1
1739411310000|2025-02-13 01:48:30|33.45|33.29|33.45|33.29|33.45|33.29|33.43|33.27|4
1739411320000|2025-02-13 01:48:40|33.44|33.28|33.45|33.29|33.46|33.3|33.44|33.28|4
1739411330000|2025-02-13 01:48:50|33.46|33.3|33.47|33.31|33.48|33.32|33.46|33.3|8
1739411340000|2025-02-13 01:49:00|33.48|33.32|33.46|33.3|33.48|33.32|33.46|33.3|5
1739411360000|2025-02-13 01:49:20|33.44|33.28|33.43|33.27|33.44|33.28|33.43|33.27|4
1739411370000|2025-02-13 01:49:30|33.44|33.28|33.44|33.28|33.46|33.3|33.44|33.28|4
1739411380000|2025-02-13 01:49:40|33.45|33.29|33.45|33.29|33.45|33.29|33.43|33.27|6
1739411390000|2025-02-13 01:49:50|33.44|33.28|33.43|33.27|33.44|33.28|33.42|33.26|4
1739411400000|2025-02-13 01:50:00|33.44|33.28|33.44|33.28|33.44|33.28|33.42|33.26|4
1739411410000|2025-02-13 01:50:10|33.43|33.27|33.44|33.28|33.45|33.29|33.43|33.27|6
1739411420000|2025-02-13 01:50:20|33.42|33.26|33.43|33.27|33.43|33.27|33.42|33.26|2
1739411430000|2025-02-13 01:50:30|33.44|33.28|33.42|33.26|33.44|33.28|33.41|33.25|5
1739411440000|2025-02-13 01:50:40|33.41|33.25|33.42|33.26|33.42|33.26|33.41|33.25|4
1739411450000|2025-02-13 01:50:50|33.41|33.25|33.41|33.25|33.41|33.25|33.4|33.24|5
1739411460000|2025-02-13 01:51:00|33.39|33.23|33.4|33.24|33.4|33.24|33.39|33.23|6
1739411470000|2025-02-13 01:51:10|33.39|33.23|33.41|33.25|33.41|33.25|33.39|33.23|3
1739411480000|2025-02-13 01:51:20|33.4|33.24|33.39|33.23|33.4|33.24|33.38|33.22|6
1739411490000|2025-02-13 01:51:30|33.4|33.24|33.4|33.24|33.4|33.24|33.4|33.24|1
1739411500000|2025-02-13 01:51:40|33.38|33.22|33.39|33.23|33.4|33.24|33.38|33.22|5
1739411510000|2025-02-13 01:51:50|33.4|33.24|33.4|33.24|33.4|33.24|33.38|33.22|6
1739411520000|2025-02-13 01:52:00|33.38|33.22|33.4|33.24|33.41|33.25|33.38|33.22|5
1739411530000|2025-02-13 01:52:10|33.39|33.23|33.39|33.23|33.4|33.24|33.39|33.23|3
1739411540000|2025-02-13 01:52:20|33.4|33.24|33.39|33.23|33.4|33.24|33.38|33.22|3
1739411560000|2025-02-13 01:52:40|33.41|33.25|33.42|33.26|33.42|33.26|33.4|33.24|5
1739411570000|2025-02-13 01:52:50|33.43|33.27|33.44|33.28|33.44|33.28|33.43|33.27|2
1739411590000|2025-02-13 01:53:10|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|1
1739411620000|2025-02-13 01:53:40|33.44|33.28|33.46|33.3|33.47|33.31|33.44|33.28|5
1739411630000|2025-02-13 01:53:50|33.47|33.31|33.46|33.3|33.47|33.31|33.44|33.28|9
1739411640000|2025-02-13 01:54:00|33.47|33.31|33.45|33.29|33.47|33.31|33.45|33.29|3
1739411650000|2025-02-13 01:54:10|33.46|33.3|33.48|33.32|33.48|33.32|33.46|33.3|3
1739411660000|2025-02-13 01:54:20|33.47|33.31|33.47|33.31|33.49|33.33|33.46|33.3|6
1739411670000|2025-02-13 01:54:30|33.48|33.32|33.46|33.3|33.48|33.32|33.46|33.3|2
1739411680000|2025-02-13 01:54:40|33.47|33.31|33.47|33.31|33.47|33.31|33.46|33.3|5
1739411690000|2025-02-13 01:54:50|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|4
1739411700000|2025-02-13 01:55:00|33.48|33.32|33.48|33.32|33.48|33.32|33.48|33.32|1
1739411710000|2025-02-13 01:55:10|33.49|33.33|33.48|33.32|33.49|33.33|33.48|33.32|4
1739411720000|2025-02-13 01:55:20|33.46|33.3|33.48|33.32|33.48|33.32|33.46|33.3|3
1739411730000|2025-02-13 01:55:30|33.49|33.33|33.49|33.33|33.49|33.33|33.49|33.33|1
1739411750000|2025-02-13 01:55:50|33.5|33.34|33.48|33.32|33.5|33.34|33.48|33.32|6
1739411760000|2025-02-13 01:56:00|33.46|33.3|33.47|33.31|33.48|33.32|33.46|33.3|6
1739411780000|2025-02-13 01:56:20|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|4
1739411790000|2025-02-13 01:56:30|33.46|33.3|33.49|33.33|33.49|33.33|33.46|33.3|6
1739411800000|2025-02-13 01:56:40|33.5|33.34|33.5|33.34|33.52|33.36|33.5|33.34|4
1739411810000|2025-02-13 01:56:50|33.51|33.35|33.5|33.34|33.52|33.36|33.5|33.34|8
1739411820000|2025-02-13 01:57:00|33.49|33.33|33.48|33.32|33.49|33.33|33.48|33.32|4
1739411830000|2025-02-13 01:57:10|33.49|33.33|33.47|33.31|33.49|33.33|33.46|33.3|6
1739411840000|2025-02-13 01:57:20|33.46|33.3|33.45|33.29|33.47|33.31|33.44|33.28|12
1739411850000|2025-02-13 01:57:30|33.44|33.28|33.45|33.29|33.45|33.29|33.44|33.28|2
1739411860000|2025-02-13 01:57:40|33.44|33.28|33.45|33.29|33.46|33.3|33.44|33.28|5
1739411870000|2025-02-13 01:57:50|33.46|33.3|33.46|33.3|33.47|33.31|33.46|33.3|3
1739411890000|2025-02-13 01:58:10|33.45|33.29|33.46|33.3|33.46|33.3|33.44|33.28|8
1739411900000|2025-02-13 01:58:20|33.45|33.29|33.47|33.31|33.47|33.31|33.45|33.29|3
1739411910000|2025-02-13 01:58:30|33.46|33.3|33.48|33.32|33.48|33.32|33.46|33.3|5
1739411940000|2025-02-13 01:59:00|33.5|33.34|33.49|33.33|33.5|33.34|33.49|33.33|2
1739411950000|2025-02-13 01:59:10|33.48|33.32|33.47|33.31|33.48|33.32|33.46|33.3|8
1739411960000|2025-02-13 01:59:20|33.46|33.3|33.45|33.29|33.46|33.3|33.44|33.28|7
1739411970000|2025-02-13 01:59:30|33.46|33.3|33.46|33.3|33.46|33.3|33.45|33.29|7
1739411980000|2025-02-13 01:59:40|33.45|33.29|33.45|33.29|33.46|33.3|33.44|33.28|4
1739411990000|2025-02-13 01:59:50|33.44|33.28|33.45|33.29|33.46|33.3|33.44|33.28|4
1739412000000|2025-02-13 02:00:00|33.44|33.28|33.42|33.26|33.46|33.3|33.4|33.24|10
1739412010000|2025-02-13 02:00:10|33.43|33.27|33.48|33.32|33.49|33.33|33.42|33.26|9
1739412020000|2025-02-13 02:00:20|33.49|33.33|33.46|33.3|33.49|33.33|33.45|33.29|6
1739412030000|2025-02-13 02:00:30|33.44|33.28|33.44|33.28|33.45|33.29|33.43|33.27|6
1739412040000|2025-02-13 02:00:40|33.43|33.27|33.41|33.25|33.44|33.28|33.41|33.25|7
1739412050000|2025-02-13 02:00:50|33.42|33.26|33.42|33.26|33.42|33.26|33.41|33.25|3
1739412060000|2025-02-13 02:01:00|33.41|33.25|33.42|33.26|33.42|33.26|33.41|33.25|4
1739412070000|2025-02-13 02:01:10|33.41|33.25|33.42|33.26|33.42|33.26|33.4|33.24|6
1739412080000|2025-02-13 02:01:20|33.41|33.25|33.4|33.24|33.42|33.26|33.39|33.23|8
1739412090000|2025-02-13 02:01:30|33.41|33.25|33.38|33.22|33.41|33.25|33.37|33.21|11
1739412100000|2025-02-13 02:01:40|33.39|33.23|33.38|33.22|33.4|33.24|33.38|33.22|6
1739412110000|2025-02-13 02:01:50|33.37|33.21|33.39|33.23|33.39|33.23|33.37|33.21|3
1739412120000|2025-02-13 02:02:00|33.38|33.22|33.39|33.23|33.39|33.23|33.37|33.21|8
1739412130000|2025-02-13 02:02:10|33.38|33.22|33.36|33.2|33.38|33.22|33.34|33.18|9
1739412140000|2025-02-13 02:02:20|33.35|33.19|33.35|33.19|33.36|33.2|33.35|33.19|3
1739412150000|2025-02-13 02:02:30|33.36|33.2|33.36|33.2|33.36|33.2|33.34|33.18|5
1739412160000|2025-02-13 02:02:40|33.35|33.19|33.35|33.19|33.36|33.2|33.34|33.18|7
1739412170000|2025-02-13 02:02:50|33.36|33.2|33.35|33.19|33.36|33.2|33.34|33.18|8
1739412180000|2025-02-13 02:03:00|33.36|33.2|33.36|33.2|33.36|33.2|33.35|33.19|5
1739412200000|2025-02-13 02:03:20|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739412210000|2025-02-13 02:03:30|33.36|33.2|33.37|33.21|33.37|33.21|33.36|33.2|2
1739412220000|2025-02-13 02:03:40|33.38|33.22|33.38|33.22|33.38|33.22|33.36|33.2|7
1739412230000|2025-02-13 02:03:50|33.37|33.21|33.36|33.2|33.37|33.21|33.35|33.19|3
1739412240000|2025-02-13 02:04:00|33.37|33.21|33.39|33.23|33.4|33.24|33.37|33.21|7
1739412250000|2025-02-13 02:04:10|33.4|33.24|33.41|33.25|33.41|33.25|33.4|33.24|2
1739412260000|2025-02-13 02:04:20|33.39|33.23|33.4|33.24|33.4|33.24|33.39|33.23|2
1739412270000|2025-02-13 02:04:30|33.41|33.25|33.42|33.26|33.42|33.26|33.4|33.24|4
1739412280000|2025-02-13 02:04:40|33.41|33.25|33.41|33.25|33.42|33.26|33.41|33.25|3
1739412290000|2025-02-13 02:04:50|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739412300000|2025-02-13 02:05:00|33.41|33.25|33.38|33.22|33.41|33.25|33.38|33.22|3
1739412310000|2025-02-13 02:05:10|33.37|33.21|33.36|33.2|33.37|33.21|33.35|33.19|3
1739412320000|2025-02-13 02:05:20|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739412330000|2025-02-13 02:05:30|33.36|33.2|33.35|33.19|33.37|33.21|33.35|33.19|10
1739412340000|2025-02-13 02:05:40|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|4
1739412350000|2025-02-13 02:05:50|33.36|33.2|33.38|33.22|33.38|33.22|33.36|33.2|3
1739412360000|2025-02-13 02:06:00|33.37|33.21|33.36|33.2|33.37|33.21|33.36|33.2|2
1739412370000|2025-02-13 02:06:10|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739412390000|2025-02-13 02:06:30|33.36|33.2|33.37|33.21|33.37|33.21|33.36|33.2|4
1739412400000|2025-02-13 02:06:40|33.36|33.2|33.36|33.2|33.37|33.21|33.36|33.2|3
1739412420000|2025-02-13 02:07:00|33.35|33.19|33.36|33.2|33.37|33.21|33.35|33.19|6
1739412430000|2025-02-13 02:07:10|33.35|33.19|33.35|33.19|33.35|33.19|33.34|33.18|3
1739412440000|2025-02-13 02:07:20|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|2
1739412460000|2025-02-13 02:07:40|33.36|33.2|33.36|33.2|33.37|33.21|33.36|33.2|3
1739412480000|2025-02-13 02:08:00|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|1
1739412490000|2025-02-13 02:08:10|33.38|33.22|33.39|33.23|33.39|33.23|33.38|33.22|2
1739412500000|2025-02-13 02:08:20|33.38|33.22|33.38|33.22|33.38|33.22|33.38|33.22|1
1739412520000|2025-02-13 02:08:40|33.37|33.21|33.36|33.2|33.37|33.21|33.36|33.2|4
1739412540000|2025-02-13 02:09:00|33.37|33.21|33.36|33.2|33.37|33.21|33.36|33.2|4
1739412550000|2025-02-13 02:09:10|33.37|33.21|33.36|33.2|33.37|33.21|33.36|33.2|2
1739412560000|2025-02-13 02:09:20|33.35|33.19|33.34|33.18|33.35|33.19|33.34|33.18|4
1739412570000|2025-02-13 02:09:30|33.35|33.19|33.35|33.19|33.35|33.19|33.34|33.18|5
1739412590000|2025-02-13 02:09:50|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739412600000|2025-02-13 02:10:00|33.32|33.16|33.34|33.18|33.34|33.18|33.32|33.16|3
1739412610000|2025-02-13 02:10:10|33.33|33.17|33.34|33.18|33.34|33.18|33.32|33.16|4
1739412620000|2025-02-13 02:10:20|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1739412630000|2025-02-13 02:10:30|33.34|33.18|33.32|33.16|33.34|33.18|33.32|33.16|3
1739412640000|2025-02-13 02:10:40|33.33|33.17|33.32|33.16|33.33|33.17|33.32|33.16|4
1739412650000|2025-02-13 02:10:50|33.33|33.17|33.32|33.16|33.33|33.17|33.32|33.16|4
1739412660000|2025-02-13 02:11:00|33.33|33.17|33.29|33.13|33.33|33.17|33.29|33.13|5
1739412670000|2025-02-13 02:11:10|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|3
1739412680000|2025-02-13 02:11:20|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|5
1739412700000|2025-02-13 02:11:40|33.28|33.12|33.29|33.13|33.29|33.13|33.27|33.11|4
1739412710000|2025-02-13 02:11:50|33.28|33.12|33.29|33.13|33.29|33.13|33.28|33.12|2
1739412720000|2025-02-13 02:12:00|33.28|33.12|33.28|33.12|33.29|33.13|33.28|33.12|5
1739412750000|2025-02-13 02:12:30|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739412770000|2025-02-13 02:12:50|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|1
1739412780000|2025-02-13 02:13:00|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739412790000|2025-02-13 02:13:10|33.31|33.15|33.3|33.14|33.31|33.15|33.29|33.13|5
1739412800000|2025-02-13 02:13:20|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|2
1739412810000|2025-02-13 02:13:30|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|1
1739412820000|2025-02-13 02:13:40|33.32|33.16|33.31|33.15|33.32|33.16|33.31|33.15|2
1739412830000|2025-02-13 02:13:50|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|1
1739412840000|2025-02-13 02:14:00|33.31|33.15|33.3|33.14|33.32|33.16|33.3|33.14|4
1739412880000|2025-02-13 02:14:40|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739412890000|2025-02-13 02:14:50|33.3|33.14|33.28|33.12|33.3|33.14|33.28|33.12|3
1739412900000|2025-02-13 02:15:00|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|4
1739412910000|2025-02-13 02:15:10|33.27|33.11|33.3|33.14|33.3|33.14|33.27|33.11|4
1739412920000|2025-02-13 02:15:20|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|1
1739412940000|2025-02-13 02:15:40|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1739412950000|2025-02-13 02:15:50|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|1
1739412960000|2025-02-13 02:16:00|33.33|33.17|33.3|33.14|33.33|33.17|33.3|33.14|3
1739412970000|2025-02-13 02:16:10|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|2
1739412990000|2025-02-13 02:16:30|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|4
1739413000000|2025-02-13 02:16:40|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|2
1739413010000|2025-02-13 02:16:50|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|3
1739413020000|2025-02-13 02:17:00|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739413030000|2025-02-13 02:17:10|33.31|33.15|33.33|33.17|33.33|33.17|33.31|33.15|5
1739413040000|2025-02-13 02:17:20|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|1
1739413050000|2025-02-13 02:17:30|33.31|33.15|33.28|33.12|33.31|33.15|33.28|33.12|4
1739413060000|2025-02-13 02:17:40|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|3
1739413070000|2025-02-13 02:17:50|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|2
1739413080000|2025-02-13 02:18:00|33.26|33.1|33.24|33.08|33.26|33.1|33.24|33.08|4
1739413090000|2025-02-13 02:18:10|33.25|33.09|33.25|33.09|33.25|33.09|33.24|33.08|5
1739413100000|2025-02-13 02:18:20|33.24|33.08|33.26|33.1|33.26|33.1|33.24|33.08|3
1739413160000|2025-02-13 02:19:20|33.27|33.11|33.27|33.11|33.28|33.12|33.27|33.11|3
1739413170000|2025-02-13 02:19:30|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739413180000|2025-02-13 02:19:40|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739413190000|2025-02-13 02:19:50|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739413200000|2025-02-13 02:20:00|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739413210000|2025-02-13 02:20:10|33.26|33.1|33.23|33.07|33.26|33.1|33.23|33.07|3
1739413220000|2025-02-13 02:20:20|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739413230000|2025-02-13 02:20:30|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|2
1739413240000|2025-02-13 02:20:40|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739413260000|2025-02-13 02:21:00|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|2
1739413290000|2025-02-13 02:21:30|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739413310000|2025-02-13 02:21:50|33.17|33.01|33.17|33.01|33.18|33.02|33.17|33.01|3
1739413320000|2025-02-13 02:22:00|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|3
1739413330000|2025-02-13 02:22:10|33.14|32.98|33.15|32.99|33.15|32.99|33.14|32.98|2
1739413340000|2025-02-13 02:22:20|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|4
1739413350000|2025-02-13 02:22:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739413360000|2025-02-13 02:22:40|33.13|32.97|33.14|32.98|33.14|32.98|33.12|32.96|4
1739413370000|2025-02-13 02:22:50|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739413410000|2025-02-13 02:23:30|33.16|33|33.16|33|33.16|33|33.16|33|1
1739413420000|2025-02-13 02:23:40|33.15|32.99|33.16|33|33.16|33|33.15|32.99|2
1739413440000|2025-02-13 02:24:00|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739413520000|2025-02-13 02:25:20|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|2
1739413560000|2025-02-13 02:26:00|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|2
1739413570000|2025-02-13 02:26:10|33.18|33.02|33.17|33.01|33.18|33.02|33.17|33.01|2
1739413580000|2025-02-13 02:26:20|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739413610000|2025-02-13 02:26:50|33.16|33|33.16|33|33.16|33|33.16|33|1
1739413620000|2025-02-13 02:27:00|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739413630000|2025-02-13 02:27:10|33.16|33|33.16|33|33.16|33|33.16|33|1
1739413650000|2025-02-13 02:27:30|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|3
1739413660000|2025-02-13 02:27:40|33.16|33|33.16|33|33.16|33|33.16|33|1
1739413670000|2025-02-13 02:27:50|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739413680000|2025-02-13 02:28:00|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739413690000|2025-02-13 02:28:10|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739413710000|2025-02-13 02:28:30|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739413730000|2025-02-13 02:28:50|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739413740000|2025-02-13 02:29:00|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739413770000|2025-02-13 02:29:30|33.17|33.01|33.18|33.02|33.18|33.02|33.17|33.01|2
1739413780000|2025-02-13 02:29:40|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739413790000|2025-02-13 02:29:50|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|2
1739413800000|2025-02-13 02:30:00|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739413810000|2025-02-13 02:30:10|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739413820000|2025-02-13 02:30:20|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739413840000|2025-02-13 02:30:40|33.19|33.03|33.17|33.01|33.19|33.03|33.17|33.01|3
1739413850000|2025-02-13 02:30:50|33.16|33|33.15|32.99|33.16|33|33.15|32.99|2
1739413870000|2025-02-13 02:31:10|33.16|33|33.19|33.03|33.19|33.03|33.16|33|8
1739413880000|2025-02-13 02:31:20|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739413900000|2025-02-13 02:31:40|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739413910000|2025-02-13 02:31:50|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739413920000|2025-02-13 02:32:00|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739413940000|2025-02-13 02:32:20|33.2|33.04|33.21|33.05|33.21|33.05|33.2|33.04|2
1739413950000|2025-02-13 02:32:30|33.2|33.04|33.21|33.05|33.21|33.05|33.2|33.04|2
1739413980000|2025-02-13 02:33:00|33.22|33.06|33.21|33.05|33.22|33.06|33.21|33.05|2
1739413990000|2025-02-13 02:33:10|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739414000000|2025-02-13 02:33:20|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|3
1739414020000|2025-02-13 02:33:40|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739414060000|2025-02-13 02:34:20|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|2
1739414070000|2025-02-13 02:34:30|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739414100000|2025-02-13 02:35:00|33.26|33.1|33.28|33.12|33.28|33.12|33.26|33.1|3
1739414110000|2025-02-13 02:35:10|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739414120000|2025-02-13 02:35:20|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739414130000|2025-02-13 02:35:30|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739414140000|2025-02-13 02:35:40|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|2
1739414150000|2025-02-13 02:35:50|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739414160000|2025-02-13 02:36:00|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|2
1739414170000|2025-02-13 02:36:10|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|2
1739414210000|2025-02-13 02:36:50|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739414220000|2025-02-13 02:37:00|33.25|33.09|33.23|33.07|33.25|33.09|33.22|33.06|7
1739414230000|2025-02-13 02:37:10|33.22|33.06|33.25|33.09|33.25|33.09|33.22|33.06|4
1739414240000|2025-02-13 02:37:20|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739414250000|2025-02-13 02:37:30|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739414260000|2025-02-13 02:37:40|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739414280000|2025-02-13 02:38:00|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739414290000|2025-02-13 02:38:10|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739414330000|2025-02-13 02:38:50|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739414340000|2025-02-13 02:39:00|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739414350000|2025-02-13 02:39:10|33.25|33.09|33.25|33.09|33.25|33.09|33.24|33.08|5
1739414370000|2025-02-13 02:39:30|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739414380000|2025-02-13 02:39:40|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739414390000|2025-02-13 02:39:50|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|2
1739414400000|2025-02-13 02:40:00|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|2
1739414410000|2025-02-13 02:40:10|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|2
1739414420000|2025-02-13 02:40:20|33.24|33.08|33.22|33.06|33.24|33.08|33.22|33.06|3
1739414430000|2025-02-13 02:40:30|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739414440000|2025-02-13 02:40:40|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739414450000|2025-02-13 02:40:50|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739414460000|2025-02-13 02:41:00|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739414480000|2025-02-13 02:41:20|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739414490000|2025-02-13 02:41:30|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|2
1739414500000|2025-02-13 02:41:40|33.26|33.1|33.24|33.08|33.26|33.1|33.24|33.08|3
1739414510000|2025-02-13 02:41:50|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|2
1739414520000|2025-02-13 02:42:00|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|2
1739414530000|2025-02-13 02:42:10|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|4
1739414540000|2025-02-13 02:42:20|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739414590000|2025-02-13 02:43:10|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|2
1739414600000|2025-02-13 02:43:20|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|2
1739414610000|2025-02-13 02:43:30|33.24|33.08|33.24|33.08|33.24|33.08|33.23|33.07|3
1739414640000|2025-02-13 02:44:00|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739414650000|2025-02-13 02:44:10|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739414680000|2025-02-13 02:44:40|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739414690000|2025-02-13 02:44:50|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|2
1739414700000|2025-02-13 02:45:00|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|2
1739414710000|2025-02-13 02:45:10|33.24|33.08|33.21|33.05|33.24|33.08|33.21|33.05|4
1739414720000|2025-02-13 02:45:20|33.2|33.04|33.18|33.02|33.2|33.04|33.18|33.02|3
1739414730000|2025-02-13 02:45:30|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739414740000|2025-02-13 02:45:40|33.2|33.04|33.21|33.05|33.21|33.05|33.2|33.04|2
1739414760000|2025-02-13 02:46:00|33.22|33.06|33.23|33.07|33.23|33.07|33.21|33.05|4
1739414780000|2025-02-13 02:46:20|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|2
1739414790000|2025-02-13 02:46:30|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739414810000|2025-02-13 02:46:50|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739414820000|2025-02-13 02:47:00|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739414830000|2025-02-13 02:47:10|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739414840000|2025-02-13 02:47:20|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|3
1739414850000|2025-02-13 02:47:30|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|2
1739414860000|2025-02-13 02:47:40|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739414870000|2025-02-13 02:47:50|33.2|33.04|33.2|33.04|33.21|33.05|33.2|33.04|3
1739414880000|2025-02-13 02:48:00|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739414890000|2025-02-13 02:48:10|33.22|33.06|33.21|33.05|33.22|33.06|33.21|33.05|2
1739414900000|2025-02-13 02:48:20|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|5
1739414910000|2025-02-13 02:48:30|33.21|33.05|33.22|33.06|33.22|33.06|33.21|33.05|2
1739414920000|2025-02-13 02:48:40|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|2
1739414930000|2025-02-13 02:48:50|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|2
1739414950000|2025-02-13 02:49:10|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739414960000|2025-02-13 02:49:20|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739415000000|2025-02-13 02:50:00|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739415010000|2025-02-13 02:50:10|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739415020000|2025-02-13 02:50:20|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739415030000|2025-02-13 02:50:30|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739415040000|2025-02-13 02:50:40|33.23|33.07|33.21|33.05|33.23|33.07|33.21|33.05|3
1739415050000|2025-02-13 02:50:50|33.22|33.06|33.21|33.05|33.22|33.06|33.21|33.05|2
1739415060000|2025-02-13 02:51:00|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739415070000|2025-02-13 02:51:10|33.21|33.05|33.21|33.05|33.22|33.06|33.21|33.05|3
1739415080000|2025-02-13 02:51:20|33.22|33.06|33.21|33.05|33.22|33.06|33.21|33.05|2
1739415090000|2025-02-13 02:51:30|33.2|33.04|33.19|33.03|33.2|33.04|33.18|33.02|4
1739415100000|2025-02-13 02:51:40|33.18|33.02|33.18|33.02|33.19|33.03|33.18|33.02|3
1739415130000|2025-02-13 02:52:10|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739415140000|2025-02-13 02:52:20|33.16|33|33.12|32.96|33.17|33.01|33.12|32.96|6
1739415170000|2025-02-13 02:52:50|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739415190000|2025-02-13 02:53:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739415200000|2025-02-13 02:53:20|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|4
1739415210000|2025-02-13 02:53:30|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|2
1739415220000|2025-02-13 02:53:40|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|2
1739415240000|2025-02-13 02:54:00|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|4
1739415250000|2025-02-13 02:54:10|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739415280000|2025-02-13 02:54:40|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|2
1739415290000|2025-02-13 02:54:50|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|3
1739415300000|2025-02-13 02:55:00|33.13|32.97|33.15|32.99|33.15|32.99|33.13|32.97|3
1739415310000|2025-02-13 02:55:10|33.16|33|33.16|33|33.16|33|33.16|33|1
1739415320000|2025-02-13 02:55:20|33.17|33.01|33.18|33.02|33.18|33.02|33.16|33|4
1739415370000|2025-02-13 02:56:10|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|2
1739415410000|2025-02-13 02:56:50|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739415470000|2025-02-13 02:57:50|33.2|33.04|33.21|33.05|33.21|33.05|33.2|33.04|2
1739415480000|2025-02-13 02:58:00|33.22|33.06|33.22|33.06|33.23|33.07|33.21|33.05|5
1739415490000|2025-02-13 02:58:10|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739415500000|2025-02-13 02:58:20|33.22|33.06|33.21|33.05|33.22|33.06|33.21|33.05|2
1739415520000|2025-02-13 02:58:40|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739415530000|2025-02-13 02:58:50|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|2
1739415540000|2025-02-13 02:59:00|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|4
1739415550000|2025-02-13 02:59:10|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739415560000|2025-02-13 02:59:20|33.2|33.04|33.2|33.04|33.2|33.04|33.19|33.03|3
1739415570000|2025-02-13 02:59:30|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739415630000|2025-02-13 03:00:30|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739415670000|2025-02-13 03:01:10|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739415680000|2025-02-13 03:01:20|33.2|33.04|33.17|33.01|33.2|33.04|33.17|33.01|4
1739415750000|2025-02-13 03:02:30|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739415810000|2025-02-13 03:03:30|33.19|33.03|33.21|33.05|33.21|33.05|33.19|33.03|5
1739415830000|2025-02-13 03:03:50|33.2|33.04|33.2|33.04|33.21|33.05|33.2|33.04|3
1739415840000|2025-02-13 03:04:00|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739415850000|2025-02-13 03:04:10|33.2|33.04|33.2|33.04|33.21|33.05|33.2|33.04|3
1739415870000|2025-02-13 03:04:30|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|3
1739415890000|2025-02-13 03:04:50|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739415900000|2025-02-13 03:05:00|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|2
1739415910000|2025-02-13 03:05:10|33.19|33.03|33.2|33.04|33.2|33.04|33.19|33.03|2
1739415940000|2025-02-13 03:05:40|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|2
1739416010000|2025-02-13 03:06:50|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739416020000|2025-02-13 03:07:00|33.18|33.02|33.18|33.02|33.19|33.03|33.17|33.01|7
1739416030000|2025-02-13 03:07:10|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|2
1739416070000|2025-02-13 03:07:50|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739416080000|2025-02-13 03:08:00|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739416090000|2025-02-13 03:08:10|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739416110000|2025-02-13 03:08:30|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739416120000|2025-02-13 03:08:40|33.21|33.05|33.21|33.05|33.22|33.06|33.2|33.04|5
1739416130000|2025-02-13 03:08:50|33.2|33.04|33.21|33.05|33.21|33.05|33.2|33.04|6
1739416140000|2025-02-13 03:09:00|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739416150000|2025-02-13 03:09:10|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739416160000|2025-02-13 03:09:20|33.2|33.04|33.17|33.01|33.2|33.04|33.17|33.01|6
1739416170000|2025-02-13 03:09:30|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739416210000|2025-02-13 03:10:10|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|3
1739416220000|2025-02-13 03:10:20|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739416230000|2025-02-13 03:10:30|33.16|33|33.16|33|33.16|33|33.15|32.99|3
1739416240000|2025-02-13 03:10:40|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739416260000|2025-02-13 03:11:00|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|2
1739416270000|2025-02-13 03:11:10|33.2|33.04|33.21|33.05|33.21|33.05|33.2|33.04|2
1739416280000|2025-02-13 03:11:20|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739416290000|2025-02-13 03:11:30|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739416300000|2025-02-13 03:11:40|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739416310000|2025-02-13 03:11:50|33.21|33.05|33.22|33.06|33.22|33.06|33.21|33.05|2
1739416360000|2025-02-13 03:12:40|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739416370000|2025-02-13 03:12:50|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|3
1739416380000|2025-02-13 03:13:00|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739416390000|2025-02-13 03:13:10|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|2
1739416410000|2025-02-13 03:13:30|33.21|33.05|33.21|33.05|33.21|33.05|33.2|33.04|3
1739416420000|2025-02-13 03:13:40|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|4
1739416430000|2025-02-13 03:13:50|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739416500000|2025-02-13 03:15:00|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739416510000|2025-02-13 03:15:10|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739416520000|2025-02-13 03:15:20|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739416530000|2025-02-13 03:15:30|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739416540000|2025-02-13 03:15:40|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|5
1739416560000|2025-02-13 03:16:00|33.2|33.04|33.19|33.03|33.21|33.05|33.19|33.03|4
1739416570000|2025-02-13 03:16:10|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|3
1739416580000|2025-02-13 03:16:20|33.16|33|33.16|33|33.17|33.01|33.16|33|3
1739416600000|2025-02-13 03:16:40|33.15|32.99|33.18|33.02|33.18|33.02|33.15|32.99|4
1739416620000|2025-02-13 03:17:00|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|2
1739416640000|2025-02-13 03:17:20|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739416660000|2025-02-13 03:17:40|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739416670000|2025-02-13 03:17:50|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|3
1739416680000|2025-02-13 03:18:00|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|2
1739416690000|2025-02-13 03:18:10|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739416720000|2025-02-13 03:18:40|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739416760000|2025-02-13 03:19:20|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739416800000|2025-02-13 03:20:00|33.15|32.99|33.17|33.01|33.17|33.01|33.15|32.99|5
1739416820000|2025-02-13 03:20:20|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739416830000|2025-02-13 03:20:30|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739416840000|2025-02-13 03:20:40|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|4
1739416890000|2025-02-13 03:21:30|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739416900000|2025-02-13 03:21:40|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|4
1739416910000|2025-02-13 03:21:50|33.23|33.07|33.23|33.07|33.23|33.07|33.22|33.06|3
1739416920000|2025-02-13 03:22:00|33.24|33.08|33.26|33.1|33.27|33.11|33.24|33.08|5
1739416930000|2025-02-13 03:22:10|33.24|33.08|33.23|33.07|33.24|33.08|33.22|33.06|4
1739416940000|2025-02-13 03:22:20|33.22|33.06|33.21|33.05|33.22|33.06|33.21|33.05|2
1739416950000|2025-02-13 03:22:30|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739416970000|2025-02-13 03:22:50|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739416990000|2025-02-13 03:23:10|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|2
1739417000000|2025-02-13 03:23:20|33.18|33.02|33.18|33.02|33.18|33.02|33.17|33.01|3
1739417010000|2025-02-13 03:23:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739417020000|2025-02-13 03:23:40|33.16|33|33.16|33|33.16|33|33.16|33|1
1739417030000|2025-02-13 03:23:50|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739417040000|2025-02-13 03:24:00|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|2
1739417050000|2025-02-13 03:24:10|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739417060000|2025-02-13 03:24:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739417070000|2025-02-13 03:24:30|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|2
1739417080000|2025-02-13 03:24:40|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739417100000|2025-02-13 03:25:00|33.14|32.98|33.14|32.98|33.15|32.99|33.14|32.98|3
1739417110000|2025-02-13 03:25:10|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|2
1739417120000|2025-02-13 03:25:20|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|3
1739417140000|2025-02-13 03:25:40|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|3
1739417170000|2025-02-13 03:26:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739417190000|2025-02-13 03:26:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739417200000|2025-02-13 03:26:40|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739417250000|2025-02-13 03:27:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739417260000|2025-02-13 03:27:40|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739417270000|2025-02-13 03:27:50|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|4
1739417280000|2025-02-13 03:28:00|33.08|32.92|33.08|32.92|33.08|32.92|33.07|32.91|3
1739417300000|2025-02-13 03:28:20|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739417310000|2025-02-13 03:28:30|33.08|32.92|33.07|32.91|33.08|32.92|33.07|32.91|2
1739417320000|2025-02-13 03:28:40|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|2
1739417340000|2025-02-13 03:29:00|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|2
1739417360000|2025-02-13 03:29:20|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739417380000|2025-02-13 03:29:40|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739417400000|2025-02-13 03:30:00|33.1|32.94|33.12|32.96|33.12|32.96|33.1|32.94|5
1739417410000|2025-02-13 03:30:10|33.11|32.95|33.09|32.93|33.11|32.95|33.08|32.92|3
1739417420000|2025-02-13 03:30:20|33.1|32.94|33.08|32.92|33.1|32.94|33.08|32.92|3
1739417430000|2025-02-13 03:30:30|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739417440000|2025-02-13 03:30:40|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|5
1739417450000|2025-02-13 03:30:50|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739417480000|2025-02-13 03:31:20|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739417490000|2025-02-13 03:31:30|33.09|32.93|33.08|32.92|33.09|32.93|33.08|32.92|2
1739417500000|2025-02-13 03:31:40|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739417520000|2025-02-13 03:32:00|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|2
1739417530000|2025-02-13 03:32:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739417560000|2025-02-13 03:32:40|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|2
1739417580000|2025-02-13 03:33:00|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|2
1739417590000|2025-02-13 03:33:10|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|2
1739417600000|2025-02-13 03:33:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739417610000|2025-02-13 03:33:30|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|2
1739417620000|2025-02-13 03:33:40|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739417640000|2025-02-13 03:34:00|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|3
1739417670000|2025-02-13 03:34:30|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739417680000|2025-02-13 03:34:40|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|3
1739417700000|2025-02-13 03:35:00|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|2
1739417710000|2025-02-13 03:35:10|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|2
1739417720000|2025-02-13 03:35:20|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|2
1739417730000|2025-02-13 03:35:30|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739417740000|2025-02-13 03:35:40|33.09|32.93|33.08|32.92|33.09|32.93|33.08|32.92|2
1739417750000|2025-02-13 03:35:50|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739417770000|2025-02-13 03:36:10|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739417790000|2025-02-13 03:36:30|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739417800000|2025-02-13 03:36:40|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|2
1739417810000|2025-02-13 03:36:50|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739417830000|2025-02-13 03:37:10|33.07|32.91|33.08|32.92|33.08|32.92|33.07|32.91|2
1739417880000|2025-02-13 03:38:00|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739417900000|2025-02-13 03:38:20|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739417930000|2025-02-13 03:38:50|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|2
1739417950000|2025-02-13 03:39:10|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739417980000|2025-02-13 03:39:40|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739418000000|2025-02-13 03:40:00|33.09|32.93|33.11|32.95|33.11|32.95|33.09|32.93|3
1739418030000|2025-02-13 03:40:30|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|2
1739418040000|2025-02-13 03:40:40|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|2
1739418060000|2025-02-13 03:41:00|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739418110000|2025-02-13 03:41:50|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739418120000|2025-02-13 03:42:00|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739418130000|2025-02-13 03:42:10|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739418180000|2025-02-13 03:43:00|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739418190000|2025-02-13 03:43:10|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|2
1739418200000|2025-02-13 03:43:20|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739418210000|2025-02-13 03:43:30|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|3
1739418220000|2025-02-13 03:43:40|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739418250000|2025-02-13 03:44:10|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|4
1739418260000|2025-02-13 03:44:20|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739418290000|2025-02-13 03:44:50|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739418300000|2025-02-13 03:45:00|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|4
1739418310000|2025-02-13 03:45:10|33.15|32.99|33.14|32.98|33.15|32.99|33.13|32.97|5
1739418320000|2025-02-13 03:45:20|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|3
1739418330000|2025-02-13 03:45:30|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|2
1739418340000|2025-02-13 03:45:40|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|2
1739418370000|2025-02-13 03:46:10|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|2
1739418380000|2025-02-13 03:46:20|33.12|32.96|33.14|32.98|33.15|32.99|33.12|32.96|4
1739418400000|2025-02-13 03:46:40|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|4
1739418410000|2025-02-13 03:46:50|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|3
1739418420000|2025-02-13 03:47:00|33.16|33|33.17|33.01|33.17|33.01|33.15|32.99|4
1739418430000|2025-02-13 03:47:10|33.16|33|33.16|33|33.17|33.01|33.16|33|5
1739418440000|2025-02-13 03:47:20|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739418450000|2025-02-13 03:47:30|33.16|33|33.15|32.99|33.16|33|33.15|32.99|2
1739418470000|2025-02-13 03:47:50|33.16|33|33.15|32.99|33.16|33|33.15|32.99|2
1739418480000|2025-02-13 03:48:00|33.16|33|33.16|33|33.16|33|33.15|32.99|3
1739418500000|2025-02-13 03:48:20|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|3
1739418510000|2025-02-13 03:48:30|33.16|33|33.13|32.97|33.16|33|33.13|32.97|4
1739418520000|2025-02-13 03:48:40|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|2
1739418530000|2025-02-13 03:48:50|33.12|32.96|33.14|32.98|33.14|32.98|33.12|32.96|3
1739418560000|2025-02-13 03:49:20|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|3
1739418580000|2025-02-13 03:49:40|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|4
1739418590000|2025-02-13 03:49:50|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|3
1739418600000|2025-02-13 03:50:00|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739418610000|2025-02-13 03:50:10|33.16|33|33.16|33|33.16|33|33.16|33|1
1739418630000|2025-02-13 03:50:30|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|3
1739418640000|2025-02-13 03:50:40|33.16|33|33.16|33|33.16|33|33.16|33|1
1739418650000|2025-02-13 03:50:50|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|5
1739418660000|2025-02-13 03:51:00|33.16|33|33.18|33.02|33.18|33.02|33.16|33|9
1739418670000|2025-02-13 03:51:10|33.17|33.01|33.18|33.02|33.18|33.02|33.17|33.01|6
1739418680000|2025-02-13 03:51:20|33.19|33.03|33.19|33.03|33.2|33.04|33.18|33.02|7
1739418690000|2025-02-13 03:51:30|33.18|33.02|33.18|33.02|33.18|33.02|33.17|33.01|3
1739418700000|2025-02-13 03:51:40|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|4
1739418710000|2025-02-13 03:51:50|33.19|33.03|33.18|33.02|33.19|33.03|33.17|33.01|4
1739418720000|2025-02-13 03:52:00|33.19|33.03|33.19|33.03|33.2|33.04|33.18|33.02|4
1739418730000|2025-02-13 03:52:10|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|2
1739418750000|2025-02-13 03:52:30|33.18|33.02|33.18|33.02|33.19|33.03|33.18|33.02|5
1739418760000|2025-02-13 03:52:40|33.19|33.03|33.18|33.02|33.19|33.03|33.17|33.01|10
1739418770000|2025-02-13 03:52:50|33.17|33.01|33.18|33.02|33.19|33.03|33.17|33.01|6
1739418780000|2025-02-13 03:53:00|33.19|33.03|33.19|33.03|33.2|33.04|33.17|33.01|10
1739418790000|2025-02-13 03:53:10|33.18|33.02|33.17|33.01|33.18|33.02|33.17|33.01|6
1739418800000|2025-02-13 03:53:20|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739418810000|2025-02-13 03:53:30|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|7
1739418820000|2025-02-13 03:53:40|33.16|33|33.17|33.01|33.17|33.01|33.16|33|4
1739418830000|2025-02-13 03:53:50|33.18|33.02|33.17|33.01|33.18|33.02|33.17|33.01|2
1739418840000|2025-02-13 03:54:00|33.18|33.02|33.19|33.03|33.19|33.03|33.17|33.01|6
1739418850000|2025-02-13 03:54:10|33.18|33.02|33.19|33.03|33.2|33.04|33.18|33.02|8
1739418860000|2025-02-13 03:54:20|33.2|33.04|33.19|33.03|33.21|33.05|33.19|33.03|7
1739418870000|2025-02-13 03:54:30|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|6
1739418880000|2025-02-13 03:54:40|33.18|33.02|33.18|33.02|33.19|33.03|33.18|33.02|3
1739418890000|2025-02-13 03:54:50|33.19|33.03|33.19|33.03|33.19|33.03|33.18|33.02|9
1739418900000|2025-02-13 03:55:00|33.2|33.04|33.18|33.02|33.2|33.04|33.16|33|6
1739418910000|2025-02-13 03:55:10|33.19|33.03|33.18|33.02|33.19|33.03|33.17|33.01|9
1739418920000|2025-02-13 03:55:20|33.17|33.01|33.17|33.01|33.18|33.02|33.17|33.01|3
1739418940000|2025-02-13 03:55:40|33.16|33|33.16|33|33.18|33.02|33.16|33|6
1739418950000|2025-02-13 03:55:50|33.17|33.01|33.16|33|33.17|33.01|33.15|32.99|8
1739418960000|2025-02-13 03:56:00|33.17|33.01|33.16|33|33.17|33.01|33.16|33|4
1739418970000|2025-02-13 03:56:10|33.17|33.01|33.16|33|33.17|33.01|33.15|32.99|7
1739418980000|2025-02-13 03:56:20|33.15|32.99|33.16|33|33.17|33.01|33.15|32.99|4
1739418990000|2025-02-13 03:56:30|33.17|33.01|33.18|33.02|33.18|33.02|33.16|33|6
1739419000000|2025-02-13 03:56:40|33.19|33.03|33.18|33.02|33.19|33.03|33.17|33.01|5
1739419010000|2025-02-13 03:56:50|33.19|33.03|33.18|33.02|33.19|33.03|33.17|33.01|8
1739419020000|2025-02-13 03:57:00|33.19|33.03|33.2|33.04|33.2|33.04|33.18|33.02|6
1739419030000|2025-02-13 03:57:10|33.19|33.03|33.2|33.04|33.2|33.04|33.18|33.02|7
1739419040000|2025-02-13 03:57:20|33.21|33.05|33.19|33.03|33.21|33.05|33.18|33.02|7
1739419050000|2025-02-13 03:57:30|33.2|33.04|33.2|33.04|33.2|33.04|33.19|33.03|7
1739419060000|2025-02-13 03:57:40|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|5
1739419070000|2025-02-13 03:57:50|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|4
1739419080000|2025-02-13 03:58:00|33.2|33.04|33.2|33.04|33.2|33.04|33.18|33.02|9
1739419090000|2025-02-13 03:58:10|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|6
1739419110000|2025-02-13 03:58:30|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|6
1739419120000|2025-02-13 03:58:40|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|2
1739419140000|2025-02-13 03:59:00|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|4
1739419150000|2025-02-13 03:59:10|33.17|33.01|33.18|33.02|33.18|33.02|33.17|33.01|2
1739419160000|2025-02-13 03:59:20|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739419170000|2025-02-13 03:59:30|33.2|33.04|33.19|33.03|33.2|33.04|33.18|33.02|3
1739419180000|2025-02-13 03:59:40|33.2|33.04|33.2|33.04|33.21|33.05|33.19|33.03|7
1739419190000|2025-02-13 03:59:50|33.21|33.05|33.21|33.05|33.22|33.06|33.2|33.04|6
1739419200000|2025-02-13 04:00:00|33.22|33.06|33.24|33.08|33.24|33.08|33.21|33.05|8
1739419210000|2025-02-13 04:00:10|33.25|33.09|33.25|33.09|33.25|33.09|33.23|33.07|8
1739419220000|2025-02-13 04:00:20|33.24|33.08|33.22|33.06|33.24|33.08|33.21|33.05|6
1739419230000|2025-02-13 04:00:30|33.23|33.07|33.21|33.05|33.23|33.07|33.21|33.05|7
1739419240000|2025-02-13 04:00:40|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|7
1739419250000|2025-02-13 04:00:50|33.21|33.05|33.2|33.04|33.22|33.06|33.18|33.02|8
1739419260000|2025-02-13 04:01:00|33.21|33.05|33.22|33.06|33.22|33.06|33.19|33.03|7
1739419270000|2025-02-13 04:01:10|33.23|33.07|33.23|33.07|33.24|33.08|33.22|33.06|9
1739419280000|2025-02-13 04:01:20|33.24|33.08|33.21|33.05|33.24|33.08|33.21|33.05|6
1739419300000|2025-02-13 04:01:40|33.2|33.04|33.21|33.05|33.21|33.05|33.2|33.04|4
1739419310000|2025-02-13 04:01:50|33.2|33.04|33.21|33.05|33.22|33.06|33.2|33.04|6
1739419330000|2025-02-13 04:02:10|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|4
1739419340000|2025-02-13 04:02:20|33.25|33.09|33.26|33.1|33.26|33.1|33.24|33.08|8
1739419350000|2025-02-13 04:02:30|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|6
1739419360000|2025-02-13 04:02:40|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|6
1739419370000|2025-02-13 04:02:50|33.24|33.08|33.24|33.08|33.24|33.08|33.23|33.07|5
1739419380000|2025-02-13 04:03:00|33.23|33.07|33.24|33.08|33.25|33.09|33.23|33.07|10
1739419390000|2025-02-13 04:03:10|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|8
1739419400000|2025-02-13 04:03:20|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|10
1739419410000|2025-02-13 04:03:30|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|2
1739419420000|2025-02-13 04:03:40|33.23|33.07|33.23|33.07|33.23|33.07|33.22|33.06|7
1739419430000|2025-02-13 04:03:50|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|6
1739419440000|2025-02-13 04:04:00|33.22|33.06|33.22|33.06|33.23|33.07|33.21|33.05|7
1739419450000|2025-02-13 04:04:10|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|2
1739419460000|2025-02-13 04:04:20|33.19|33.03|33.18|33.02|33.2|33.04|33.18|33.02|6
1739419470000|2025-02-13 04:04:30|33.19|33.03|33.21|33.05|33.21|33.05|33.18|33.02|7
1739419480000|2025-02-13 04:04:40|33.22|33.06|33.2|33.04|33.22|33.06|33.2|33.04|9
1739419490000|2025-02-13 04:04:50|33.21|33.05|33.21|33.05|33.21|33.05|33.2|33.04|9
1739419500000|2025-02-13 04:05:00|33.22|33.06|33.2|33.04|33.22|33.06|33.2|33.04|9
1739419510000|2025-02-13 04:05:10|33.21|33.05|33.19|33.03|33.21|33.05|33.19|33.03|3
1739419530000|2025-02-13 04:05:30|33.18|33.02|33.18|33.02|33.19|33.03|33.18|33.02|7
1739419540000|2025-02-13 04:05:40|33.19|33.03|33.17|33.01|33.19|33.03|33.17|33.01|9
1739419550000|2025-02-13 04:05:50|33.18|33.02|33.17|33.01|33.18|33.02|33.16|33|10
1739419560000|2025-02-13 04:06:00|33.16|33|33.16|33|33.16|33|33.16|33|1
1739419570000|2025-02-13 04:06:10|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739419580000|2025-02-13 04:06:20|33.16|33|33.16|33|33.16|33|33.16|33|1
1739419600000|2025-02-13 04:06:40|33.17|33.01|33.18|33.02|33.18|33.02|33.17|33.01|6
1739419610000|2025-02-13 04:06:50|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|6
1739419620000|2025-02-13 04:07:00|33.19|33.03|33.19|33.03|33.19|33.03|33.18|33.02|5
1739419630000|2025-02-13 04:07:10|33.2|33.04|33.21|33.05|33.21|33.05|33.19|33.03|6
1739419640000|2025-02-13 04:07:20|33.2|33.04|33.21|33.05|33.22|33.06|33.2|33.04|7
1739419650000|2025-02-13 04:07:30|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|5
1739419660000|2025-02-13 04:07:40|33.2|33.04|33.23|33.07|33.23|33.07|33.2|33.04|8
1739419670000|2025-02-13 04:07:50|33.21|33.05|33.2|33.04|33.22|33.06|33.2|33.04|8
1739419680000|2025-02-13 04:08:00|33.19|33.03|33.2|33.04|33.2|33.04|33.18|33.02|4
1739419690000|2025-02-13 04:08:10|33.21|33.05|33.2|33.04|33.21|33.05|33.19|33.03|8
1739419700000|2025-02-13 04:08:20|33.19|33.03|33.21|33.05|33.22|33.06|33.19|33.03|8
1739419720000|2025-02-13 04:08:40|33.2|33.04|33.21|33.05|33.21|33.05|33.2|33.04|2
1739419730000|2025-02-13 04:08:50|33.2|33.04|33.2|33.04|33.21|33.05|33.2|33.04|7
1739419740000|2025-02-13 04:09:00|33.21|33.05|33.22|33.06|33.22|33.06|33.2|33.04|8
1739419750000|2025-02-13 04:09:10|33.21|33.05|33.22|33.06|33.22|33.06|33.21|33.05|8
1739419760000|2025-02-13 04:09:20|33.23|33.07|33.22|33.06|33.23|33.07|33.21|33.05|6
1739419770000|2025-02-13 04:09:30|33.21|33.05|33.23|33.07|33.23|33.07|33.21|33.05|7
1739419780000|2025-02-13 04:09:40|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|4
1739419790000|2025-02-13 04:09:50|33.22|33.06|33.2|33.04|33.22|33.06|33.2|33.04|5
1739419800000|2025-02-13 04:10:00|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|2
1739419810000|2025-02-13 04:10:10|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|2
1739419820000|2025-02-13 04:10:20|33.21|33.05|33.21|33.05|33.23|33.07|33.21|33.05|7
1739419830000|2025-02-13 04:10:30|33.22|33.06|33.23|33.07|33.23|33.07|33.21|33.05|10
1739419840000|2025-02-13 04:10:40|33.22|33.06|33.23|33.07|33.24|33.08|33.22|33.06|8
1739419850000|2025-02-13 04:10:50|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|6
1739419860000|2025-02-13 04:11:00|33.24|33.08|33.22|33.06|33.24|33.08|33.22|33.06|3
1739419870000|2025-02-13 04:11:10|33.21|33.05|33.21|33.05|33.22|33.06|33.21|33.05|5
1739419880000|2025-02-13 04:11:20|33.22|33.06|33.21|33.05|33.23|33.07|33.21|33.05|9
1739419890000|2025-02-13 04:11:30|33.2|33.04|33.21|33.05|33.22|33.06|33.2|33.04|4
1739419900000|2025-02-13 04:11:40|33.22|33.06|33.22|33.06|33.22|33.06|33.21|33.05|5
1739419920000|2025-02-13 04:12:00|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739419930000|2025-02-13 04:12:10|33.23|33.07|33.25|33.09|33.25|33.09|33.23|33.07|5
1739419940000|2025-02-13 04:12:20|33.24|33.08|33.26|33.1|33.26|33.1|33.24|33.08|4
1739419950000|2025-02-13 04:12:30|33.25|33.09|33.25|33.09|33.27|33.11|33.25|33.09|6
1739419960000|2025-02-13 04:12:40|33.26|33.1|33.28|33.12|33.28|33.12|33.25|33.09|8
1739419970000|2025-02-13 04:12:50|33.27|33.11|33.27|33.11|33.28|33.12|33.26|33.1|11
1739419980000|2025-02-13 04:13:00|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|7
1739419990000|2025-02-13 04:13:10|33.27|33.11|33.27|33.11|33.27|33.11|33.25|33.09|8
1739420000000|2025-02-13 04:13:20|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|2
1739420010000|2025-02-13 04:13:30|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|4
1739420020000|2025-02-13 04:13:40|33.26|33.1|33.27|33.11|33.27|33.11|33.25|33.09|6
1739420030000|2025-02-13 04:13:50|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|7
1739420040000|2025-02-13 04:14:00|33.27|33.11|33.27|33.11|33.28|33.12|33.27|33.11|7
1739420050000|2025-02-13 04:14:10|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|7
1739420060000|2025-02-13 04:14:20|33.27|33.11|33.26|33.1|33.27|33.11|33.26|33.1|4
1739420070000|2025-02-13 04:14:30|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|7
1739420080000|2025-02-13 04:14:40|33.26|33.1|33.26|33.1|33.27|33.11|33.25|33.09|7
1739420090000|2025-02-13 04:14:50|33.27|33.11|33.27|33.11|33.27|33.11|33.25|33.09|5
1739420110000|2025-02-13 04:15:10|33.26|33.1|33.26|33.1|33.26|33.1|33.25|33.09|3
1739420120000|2025-02-13 04:15:20|33.27|33.11|33.26|33.1|33.27|33.11|33.25|33.09|6
1739420130000|2025-02-13 04:15:30|33.25|33.09|33.23|33.07|33.26|33.1|33.23|33.07|9
1739420140000|2025-02-13 04:15:40|33.22|33.06|33.21|33.05|33.22|33.06|33.2|33.04|4
1739420150000|2025-02-13 04:15:50|33.2|33.04|33.2|33.04|33.22|33.06|33.2|33.04|12
1739420160000|2025-02-13 04:16:00|33.21|33.05|33.21|33.05|33.21|33.05|33.19|33.03|7
1739420170000|2025-02-13 04:16:10|33.2|33.04|33.22|33.06|33.22|33.06|33.19|33.03|9
1739420180000|2025-02-13 04:16:20|33.23|33.07|33.25|33.09|33.26|33.1|33.23|33.07|8
1739420190000|2025-02-13 04:16:30|33.26|33.1|33.25|33.09|33.26|33.1|33.24|33.08|7
1739420200000|2025-02-13 04:16:40|33.24|33.08|33.23|33.07|33.25|33.09|33.23|33.07|4
1739420210000|2025-02-13 04:16:50|33.22|33.06|33.21|33.05|33.23|33.07|33.21|33.05|4
1739420220000|2025-02-13 04:17:00|33.2|33.04|33.21|33.05|33.21|33.05|33.2|33.04|4
1739420230000|2025-02-13 04:17:10|33.2|33.04|33.22|33.06|33.22|33.06|33.2|33.04|9
1739420240000|2025-02-13 04:17:20|33.21|33.05|33.22|33.06|33.22|33.06|33.21|33.05|8
1739420250000|2025-02-13 04:17:30|33.21|33.05|33.21|33.05|33.21|33.05|33.2|33.04|9
1739420260000|2025-02-13 04:17:40|33.2|33.04|33.19|33.03|33.21|33.05|33.18|33.02|7
1739420270000|2025-02-13 04:17:50|33.18|33.02|33.19|33.03|33.2|33.04|33.18|33.02|5
1739420280000|2025-02-13 04:18:00|33.18|33.02|33.22|33.06|33.22|33.06|33.18|33.02|8
1739420290000|2025-02-13 04:18:10|33.21|33.05|33.21|33.05|33.21|33.05|33.2|33.04|3
1739420310000|2025-02-13 04:18:30|33.19|33.03|33.2|33.04|33.2|33.04|33.19|33.03|4
1739420320000|2025-02-13 04:18:40|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|5
1739420330000|2025-02-13 04:18:50|33.18|33.02|33.18|33.02|33.19|33.03|33.18|33.02|3
1739420340000|2025-02-13 04:19:00|33.17|33.01|33.18|33.02|33.19|33.03|33.17|33.01|4
1739420350000|2025-02-13 04:19:10|33.19|33.03|33.19|33.03|33.2|33.04|33.18|33.02|6
1739420360000|2025-02-13 04:19:20|33.2|33.04|33.2|33.04|33.21|33.05|33.19|33.03|5
1739420370000|2025-02-13 04:19:30|33.19|33.03|33.2|33.04|33.2|33.04|33.18|33.02|7
1739420380000|2025-02-13 04:19:40|33.21|33.05|33.2|33.04|33.21|33.05|33.19|33.03|8
1739420390000|2025-02-13 04:19:50|33.21|33.05|33.21|33.05|33.22|33.06|33.19|33.03|9
1739420400000|2025-02-13 04:20:00|33.22|33.06|33.2|33.04|33.22|33.06|33.2|33.04|3
1739420410000|2025-02-13 04:20:10|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|6
1739420420000|2025-02-13 04:20:20|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|6
1739420430000|2025-02-13 04:20:30|33.21|33.05|33.2|33.04|33.21|33.05|33.19|33.03|6
1739420440000|2025-02-13 04:20:40|33.21|33.05|33.2|33.04|33.21|33.05|33.19|33.03|10
1739420450000|2025-02-13 04:20:50|33.21|33.05|33.21|33.05|33.21|33.05|33.2|33.04|7
1739420460000|2025-02-13 04:21:00|33.2|33.04|33.19|33.03|33.21|33.05|33.18|33.02|11
1739420470000|2025-02-13 04:21:10|33.18|33.02|33.18|33.02|33.19|33.03|33.18|33.02|5
1739420480000|2025-02-13 04:21:20|33.19|33.03|33.22|33.06|33.22|33.06|33.18|33.02|5
1739420500000|2025-02-13 04:21:40|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|4
1739420510000|2025-02-13 04:21:50|33.2|33.04|33.19|33.03|33.2|33.04|33.18|33.02|7
1739420520000|2025-02-13 04:22:00|33.2|33.04|33.19|33.03|33.2|33.04|33.18|33.02|8
1739420530000|2025-02-13 04:22:10|33.18|33.02|33.2|33.04|33.2|33.04|33.18|33.02|8
1739420540000|2025-02-13 04:22:20|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|2
1739420550000|2025-02-13 04:22:30|33.16|33|33.17|33.01|33.18|33.02|33.16|33|5
1739420560000|2025-02-13 04:22:40|33.16|33|33.16|33|33.17|33.01|33.16|33|7
1739420570000|2025-02-13 04:22:50|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|7
1739420580000|2025-02-13 04:23:00|33.16|33|33.15|32.99|33.17|33.01|33.15|32.99|8
1739420590000|2025-02-13 04:23:10|33.16|33|33.16|33|33.16|33|33.15|32.99|7
1739420600000|2025-02-13 04:23:20|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|5
1739420610000|2025-02-13 04:23:30|33.16|33|33.16|33|33.16|33|33.15|32.99|3
1739420620000|2025-02-13 04:23:40|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|9
1739420630000|2025-02-13 04:23:50|33.16|33|33.16|33|33.16|33|33.15|32.99|11
1739420640000|2025-02-13 04:24:00|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|7
1739420650000|2025-02-13 04:24:10|33.16|33|33.16|33|33.17|33.01|33.15|32.99|5
1739420660000|2025-02-13 04:24:20|33.15|32.99|33.17|33.01|33.18|33.02|33.15|32.99|10
1739420670000|2025-02-13 04:24:30|33.16|33|33.17|33.01|33.17|33.01|33.16|33|6
1739420680000|2025-02-13 04:24:40|33.16|33|33.16|33|33.17|33.01|33.16|33|3
1739420700000|2025-02-13 04:25:00|33.17|33.01|33.16|33|33.17|33.01|33.16|33|4
1739420710000|2025-02-13 04:25:10|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|5
1739420720000|2025-02-13 04:25:20|33.16|33|33.17|33.01|33.17|33.01|33.16|33|8
1739420730000|2025-02-13 04:25:30|33.18|33.02|33.18|33.02|33.18|33.02|33.17|33.01|9
1739420740000|2025-02-13 04:25:40|33.17|33.01|33.18|33.02|33.2|33.04|33.17|33.01|9
1739420750000|2025-02-13 04:25:50|33.19|33.03|33.19|33.03|33.2|33.04|33.18|33.02|6
1739420760000|2025-02-13 04:26:00|33.18|33.02|33.17|33.01|33.18|33.02|33.16|33|10
1739420770000|2025-02-13 04:26:10|33.16|33|33.19|33.03|33.19|33.03|33.16|33|9
1739420780000|2025-02-13 04:26:20|33.18|33.02|33.17|33.01|33.18|33.02|33.16|33|6
1739420790000|2025-02-13 04:26:30|33.16|33|33.19|33.03|33.19|33.03|33.16|33|8
1739420800000|2025-02-13 04:26:40|33.18|33.02|33.18|33.02|33.18|33.02|33.17|33.01|7
1739420810000|2025-02-13 04:26:50|33.17|33.01|33.16|33|33.18|33.02|33.16|33|8
1739420820000|2025-02-13 04:27:00|33.17|33.01|33.18|33.02|33.18|33.02|33.16|33|8
1739420830000|2025-02-13 04:27:10|33.17|33.01|33.17|33.01|33.18|33.02|33.17|33.01|7
1739420840000|2025-02-13 04:27:20|33.16|33|33.17|33.01|33.18|33.02|33.16|33|9
1739420850000|2025-02-13 04:27:30|33.16|33|33.16|33|33.18|33.02|33.16|33|11
1739420860000|2025-02-13 04:27:40|33.17|33.01|33.17|33.01|33.18|33.02|33.16|33|9
1739420870000|2025-02-13 04:27:50|33.16|33|33.17|33.01|33.17|33.01|33.16|33|4
1739420890000|2025-02-13 04:28:10|33.16|33|33.16|33|33.17|33.01|33.16|33|5
1739420900000|2025-02-13 04:28:20|33.17|33.01|33.18|33.02|33.18|33.02|33.16|33|8
1739420910000|2025-02-13 04:28:30|33.16|33|33.16|33|33.17|33.01|33.16|33|9
1739420920000|2025-02-13 04:28:40|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739420930000|2025-02-13 04:28:50|33.19|33.03|33.24|33.08|33.24|33.08|33.19|33.03|13
1739420940000|2025-02-13 04:29:00|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|2
1739420950000|2025-02-13 04:29:10|33.23|33.07|33.24|33.08|33.24|33.08|33.22|33.06|8
1739420960000|2025-02-13 04:29:20|33.23|33.07|33.24|33.08|33.24|33.08|33.22|33.06|9
1739421000000|2025-02-13 04:30:00|33.25|33.09|33.24|33.08|33.26|33.1|33.24|33.08|6
1739421010000|2025-02-13 04:30:10|33.25|33.09|33.24|33.08|33.25|33.09|33.22|33.06|7
1739421020000|2025-02-13 04:30:20|33.23|33.07|33.23|33.07|33.23|33.07|33.22|33.06|3
1739421040000|2025-02-13 04:30:40|33.22|33.06|33.18|33.02|33.22|33.06|33.18|33.02|6
1739421050000|2025-02-13 04:30:50|33.17|33.01|33.16|33|33.18|33.02|33.16|33|8
1739421060000|2025-02-13 04:31:00|33.17|33.01|33.14|32.98|33.17|33.01|33.13|32.97|12
1739421070000|2025-02-13 04:31:10|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|3
1739421090000|2025-02-13 04:31:30|33.14|32.98|33.12|32.96|33.14|32.98|33.11|32.95|4
1739421100000|2025-02-13 04:31:40|33.13|32.97|33.14|32.98|33.14|32.98|33.12|32.96|8
1739421110000|2025-02-13 04:31:50|33.13|32.97|33.14|32.98|33.14|32.98|33.12|32.96|6
1739421120000|2025-02-13 04:32:00|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|8
1739421130000|2025-02-13 04:32:10|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|8
1739421140000|2025-02-13 04:32:20|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|5
1739421150000|2025-02-13 04:32:30|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|4
1739421160000|2025-02-13 04:32:40|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|3
1739421170000|2025-02-13 04:32:50|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|5
1739421180000|2025-02-13 04:33:00|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|6
1739421190000|2025-02-13 04:33:10|33.14|32.98|33.15|32.99|33.15|32.99|33.13|32.97|8
1739421200000|2025-02-13 04:33:20|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|8
1739421210000|2025-02-13 04:33:30|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|8
1739421220000|2025-02-13 04:33:40|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|3
1739421230000|2025-02-13 04:33:50|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|5
1739421240000|2025-02-13 04:34:00|33.1|32.94|33.12|32.96|33.12|32.96|33.1|32.94|9
1739421250000|2025-02-13 04:34:10|33.11|32.95|33.11|32.95|33.12|32.96|33.1|32.94|5
1739421260000|2025-02-13 04:34:20|33.1|32.94|33.09|32.93|33.11|32.95|33.08|32.92|10
1739421270000|2025-02-13 04:34:30|33.08|32.92|33.08|32.92|33.1|32.94|33.08|32.92|8
1739421290000|2025-02-13 04:34:50|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|5
1739421300000|2025-02-13 04:35:00|33.11|32.95|33.12|32.96|33.12|32.96|33.1|32.94|8
1739421310000|2025-02-13 04:35:10|33.1|32.94|33.11|32.95|33.12|32.96|33.1|32.94|8
1739421320000|2025-02-13 04:35:20|33.12|32.96|33.1|32.94|33.12|32.96|33.1|32.94|9
1739421330000|2025-02-13 04:35:30|33.09|32.93|33.08|32.92|33.09|32.93|33.07|32.91|8
1739421340000|2025-02-13 04:35:40|33.07|32.91|33.09|32.93|33.09|32.93|33.07|32.91|9
1739421350000|2025-02-13 04:35:50|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|4
1739421360000|2025-02-13 04:36:00|33.1|32.94|33.11|32.95|33.12|32.96|33.1|32.94|8
1739421370000|2025-02-13 04:36:10|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|5
1739421380000|2025-02-13 04:36:20|33.11|32.95|33.09|32.93|33.11|32.95|33.08|32.92|9
1739421390000|2025-02-13 04:36:30|33.1|32.94|33.11|32.95|33.11|32.95|33.09|32.93|8
1739421400000|2025-02-13 04:36:40|33.1|32.94|33.13|32.97|33.13|32.97|33.1|32.94|10
1739421410000|2025-02-13 04:36:50|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|13
1739421420000|2025-02-13 04:37:00|33.13|32.97|33.11|32.95|33.15|32.99|33.11|32.95|12
1739421430000|2025-02-13 04:37:10|33.12|32.96|33.1|32.94|33.12|32.96|33.09|32.93|11
1739421440000|2025-02-13 04:37:20|33.09|32.93|33.07|32.91|33.09|32.93|33.06|32.9|9
1739421450000|2025-02-13 04:37:30|33.08|32.92|33.1|32.94|33.1|32.94|33.07|32.91|8
1739421460000|2025-02-13 04:37:40|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|10
1739421470000|2025-02-13 04:37:50|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|4
1739421500000|2025-02-13 04:38:20|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|2
1739421510000|2025-02-13 04:38:30|33.09|32.93|33.08|32.92|33.09|32.93|33.08|32.92|4
1739421520000|2025-02-13 04:38:40|33.09|32.93|33.09|32.93|33.09|32.93|33.08|32.92|3
1739421530000|2025-02-13 04:38:50|33.08|32.92|33.11|32.95|33.11|32.95|33.08|32.92|8
1739421540000|2025-02-13 04:39:00|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|6
1739421550000|2025-02-13 04:39:10|33.1|32.94|33.11|32.95|33.11|32.95|33.09|32.93|8
1739421560000|2025-02-13 04:39:20|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|7
1739421570000|2025-02-13 04:39:30|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|3
1739421580000|2025-02-13 04:39:40|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|7
1739421590000|2025-02-13 04:39:50|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|9
1739421600000|2025-02-13 04:40:00|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|8
1739421610000|2025-02-13 04:40:10|33.12|32.96|33.1|32.94|33.13|32.97|33.1|32.94|11
1739421620000|2025-02-13 04:40:20|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|2
1739421630000|2025-02-13 04:40:30|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|6
1739421650000|2025-02-13 04:40:50|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|4
1739421660000|2025-02-13 04:41:00|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|3
1739421680000|2025-02-13 04:41:20|33.13|32.97|33.13|32.97|33.14|32.98|33.12|32.96|6
1739421690000|2025-02-13 04:41:30|33.11|32.95|33.13|32.97|33.13|32.97|33.11|32.95|3
1739421700000|2025-02-13 04:41:40|33.11|32.95|33.13|32.97|33.14|32.98|33.11|32.95|5
1739421710000|2025-02-13 04:41:50|33.14|32.98|33.15|32.99|33.15|32.99|33.14|32.98|2
1739421720000|2025-02-13 04:42:00|33.14|32.98|33.14|32.98|33.15|32.99|33.14|32.98|9
1739421730000|2025-02-13 04:42:10|33.15|32.99|33.15|32.99|33.15|32.99|33.13|32.97|6
1739421740000|2025-02-13 04:42:20|33.14|32.98|33.15|32.99|33.15|32.99|33.14|32.98|6
1739421750000|2025-02-13 04:42:30|33.16|33|33.16|33|33.16|33|33.14|32.98|5
1739421760000|2025-02-13 04:42:40|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739421770000|2025-02-13 04:42:50|33.16|33|33.16|33|33.16|33|33.15|32.99|3
1739421780000|2025-02-13 04:43:00|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|7
1739421790000|2025-02-13 04:43:10|33.16|33|33.16|33|33.17|33.01|33.15|32.99|6
1739421800000|2025-02-13 04:43:20|33.15|32.99|33.16|33|33.16|33|33.15|32.99|2
1739421810000|2025-02-13 04:43:30|33.15|32.99|33.15|32.99|33.16|33|33.14|32.98|9
1739421820000|2025-02-13 04:43:40|33.14|32.98|33.16|33|33.17|33.01|33.14|32.98|5
1739421830000|2025-02-13 04:43:50|33.15|32.99|33.16|33|33.16|33|33.15|32.99|2
1739421840000|2025-02-13 04:44:00|33.17|33.01|33.17|33.01|33.17|33.01|33.15|32.99|7
1739421850000|2025-02-13 04:44:10|33.15|32.99|33.17|33.01|33.18|33.02|33.15|32.99|13
1739421860000|2025-02-13 04:44:20|33.16|33|33.17|33.01|33.17|33.01|33.16|33|2
1739421880000|2025-02-13 04:44:40|33.16|33|33.16|33|33.16|33|33.16|33|1
1739421890000|2025-02-13 04:44:50|33.15|32.99|33.17|33.01|33.17|33.01|33.15|32.99|3
1739421900000|2025-02-13 04:45:00|33.16|33|33.17|33.01|33.17|33.01|33.16|33|4
1739421910000|2025-02-13 04:45:10|33.16|33|33.16|33|33.16|33|33.16|33|1
1739421920000|2025-02-13 04:45:20|33.17|33.01|33.16|33|33.17|33.01|33.16|33|4
1739421930000|2025-02-13 04:45:30|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|5
1739421940000|2025-02-13 04:45:40|33.14|32.98|33.15|32.99|33.15|32.99|33.14|32.98|2
1739421950000|2025-02-13 04:45:50|33.13|32.97|33.14|32.98|33.15|32.99|33.12|32.96|7
1739421960000|2025-02-13 04:46:00|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|2
1739421990000|2025-02-13 04:46:30|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|5
1739422000000|2025-02-13 04:46:40|33.14|32.98|33.15|32.99|33.15|32.99|33.13|32.97|11
1739422010000|2025-02-13 04:46:50|33.14|32.98|33.14|32.98|33.15|32.99|33.13|32.97|5
1739422020000|2025-02-13 04:47:00|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|2
1739422050000|2025-02-13 04:47:30|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|3
1739422060000|2025-02-13 04:47:40|33.14|32.98|33.15|32.99|33.15|32.99|33.14|32.98|4
1739422080000|2025-02-13 04:48:00|33.13|32.97|33.11|32.95|33.13|32.97|33.11|32.95|3
1739422090000|2025-02-13 04:48:10|33.12|32.96|33.1|32.94|33.12|32.96|33.1|32.94|11
1739422100000|2025-02-13 04:48:20|33.11|32.95|33.09|32.93|33.11|32.95|33.08|32.92|7
1739422110000|2025-02-13 04:48:30|33.1|32.94|33.1|32.94|33.1|32.94|33.08|32.92|9
1739422120000|2025-02-13 04:48:40|33.09|32.93|33.09|32.93|33.1|32.94|33.08|32.92|12
1739422130000|2025-02-13 04:48:50|33.1|32.94|33.1|32.94|33.11|32.95|33.09|32.93|6
1739422140000|2025-02-13 04:49:00|33.09|32.93|33.11|32.95|33.11|32.95|33.09|32.93|5
1739422150000|2025-02-13 04:49:10|33.12|32.96|33.11|32.95|33.12|32.96|33.1|32.94|10
1739422160000|2025-02-13 04:49:20|33.12|32.96|33.1|32.94|33.12|32.96|33.1|32.94|8
1739422170000|2025-02-13 04:49:30|33.11|32.95|33.12|32.96|33.12|32.96|33.1|32.94|5
1739422190000|2025-02-13 04:49:50|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|7
1739422200000|2025-02-13 04:50:00|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|7
1739422210000|2025-02-13 04:50:10|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|7
1739422220000|2025-02-13 04:50:20|33.12|32.96|33.14|32.98|33.14|32.98|33.12|32.96|5
1739422230000|2025-02-13 04:50:30|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|7
1739422240000|2025-02-13 04:50:40|33.14|32.98|33.1|32.94|33.14|32.98|33.09|32.93|7
1739422250000|2025-02-13 04:50:50|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|8
1739422260000|2025-02-13 04:51:00|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739422280000|2025-02-13 04:51:20|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|3
1739422290000|2025-02-13 04:51:30|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|5
1739422300000|2025-02-13 04:51:40|33.1|32.94|33.1|32.94|33.11|32.95|33.09|32.93|6
1739422310000|2025-02-13 04:51:50|33.11|32.95|33.09|32.93|33.11|32.95|33.09|32.93|9
1739422320000|2025-02-13 04:52:00|33.08|32.92|33.07|32.91|33.09|32.93|33.06|32.9|10
1739422330000|2025-02-13 04:52:10|33.06|32.9|33.06|32.9|33.07|32.91|33.06|32.9|7
1739422340000|2025-02-13 04:52:20|33.07|32.91|33.06|32.9|33.07|32.91|33.04|32.88|7
1739422350000|2025-02-13 04:52:30|33.07|32.91|33.06|32.9|33.07|32.91|33.05|32.89|4
1739422360000|2025-02-13 04:52:40|33.07|32.91|33.07|32.91|33.07|32.91|33.06|32.9|5
1739422370000|2025-02-13 04:52:50|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739422380000|2025-02-13 04:53:00|33.07|32.91|33.07|32.91|33.07|32.91|33.06|32.9|5
1739422390000|2025-02-13 04:53:10|33.06|32.9|33.06|32.9|33.07|32.91|33.06|32.9|7
1739422400000|2025-02-13 04:53:20|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|2
1739422410000|2025-02-13 04:53:30|33.04|32.88|33.02|32.86|33.04|32.88|33.02|32.86|5
1739422420000|2025-02-13 04:53:40|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|4
1739422430000|2025-02-13 04:53:50|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739422440000|2025-02-13 04:54:00|33.01|32.85|33.02|32.86|33.03|32.87|33.01|32.85|8
1739422450000|2025-02-13 04:54:10|33.03|32.87|33.03|32.87|33.03|32.87|33.02|32.86|11
1739422460000|2025-02-13 04:54:20|33.02|32.86|33.02|32.86|33.03|32.87|33.02|32.86|3
1739422480000|2025-02-13 04:54:40|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739422490000|2025-02-13 04:54:50|32.99|32.83|33|32.84|33|32.84|32.99|32.83|2
1739422510000|2025-02-13 04:55:10|33.01|32.85|33.01|32.85|33.01|32.85|33|32.84|7
1739422520000|2025-02-13 04:55:20|32.99|32.83|32.98|32.82|33|32.84|32.98|32.82|4
1739422530000|2025-02-13 04:55:30|32.97|32.81|32.95|32.79|32.98|32.82|32.94|32.78|6
1739422540000|2025-02-13 04:55:40|32.96|32.8|32.92|32.76|32.97|32.81|32.92|32.76|8
1739422550000|2025-02-13 04:55:50|32.93|32.77|32.92|32.76|32.93|32.77|32.9|32.74|6
1739422560000|2025-02-13 04:56:00|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|3
1739422570000|2025-02-13 04:56:10|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|7
1739422580000|2025-02-13 04:56:20|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|5
1739422590000|2025-02-13 04:56:30|32.92|32.76|32.92|32.76|32.92|32.76|32.9|32.74|8
1739422600000|2025-02-13 04:56:40|32.93|32.77|32.94|32.78|32.94|32.78|32.92|32.76|10
1739422610000|2025-02-13 04:56:50|32.95|32.79|32.93|32.77|32.95|32.79|32.93|32.77|5
1739422620000|2025-02-13 04:57:00|32.94|32.78|32.96|32.8|32.97|32.81|32.94|32.78|8
1739422630000|2025-02-13 04:57:10|32.97|32.81|32.98|32.82|32.99|32.83|32.97|32.81|7
1739422640000|2025-02-13 04:57:20|32.99|32.83|32.99|32.83|32.99|32.83|32.97|32.81|5
1739422650000|2025-02-13 04:57:30|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739422680000|2025-02-13 04:58:00|33|32.84|33.01|32.85|33.02|32.86|33|32.84|8
1739422690000|2025-02-13 04:58:10|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|1
1739422700000|2025-02-13 04:58:20|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739422710000|2025-02-13 04:58:30|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|3
1739422740000|2025-02-13 04:59:00|33|32.84|33.01|32.85|33.01|32.85|33|32.84|6
1739422750000|2025-02-13 04:59:10|33.02|32.86|33.01|32.85|33.02|32.86|33|32.84|4
1739422770000|2025-02-13 04:59:30|33.02|32.86|33|32.84|33.02|32.86|33|32.84|8
1739422780000|2025-02-13 04:59:40|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|9
1739422790000|2025-02-13 04:59:50|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|7
1739422800000|2025-02-13 05:00:00|33.01|32.85|33.01|32.85|33.03|32.87|33.01|32.85|7
1739422810000|2025-02-13 05:00:10|33|32.84|32.99|32.83|33|32.84|32.98|32.82|11
1739422820000|2025-02-13 05:00:20|33|32.84|33.01|32.85|33.01|32.85|33|32.84|6
1739422830000|2025-02-13 05:00:30|33|32.84|33.01|32.85|33.02|32.86|33|32.84|6
1739422840000|2025-02-13 05:00:40|33.02|32.86|32.99|32.83|33.02|32.86|32.98|32.82|8
1739422850000|2025-02-13 05:00:50|32.98|32.82|32.99|32.83|33|32.84|32.98|32.82|4
1739422860000|2025-02-13 05:01:00|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|2
1739422870000|2025-02-13 05:01:10|32.98|32.82|32.97|32.81|32.98|32.82|32.96|32.8|6
1739422880000|2025-02-13 05:01:20|32.96|32.8|32.98|32.82|32.98|32.82|32.96|32.8|5
1739422890000|2025-02-13 05:01:30|32.99|32.83|32.97|32.81|32.99|32.83|32.96|32.8|8
1739422900000|2025-02-13 05:01:40|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|3
1739422910000|2025-02-13 05:01:50|32.97|32.81|32.96|32.8|32.97|32.81|32.95|32.79|5
1739422920000|2025-02-13 05:02:00|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739422930000|2025-02-13 05:02:10|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|4
1739422950000|2025-02-13 05:02:30|32.97|32.81|32.97|32.81|32.98|32.82|32.97|32.81|3
1739422960000|2025-02-13 05:02:40|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|2
1739422970000|2025-02-13 05:02:50|32.98|32.82|32.94|32.78|32.98|32.82|32.94|32.78|11
1739422980000|2025-02-13 05:03:00|32.93|32.77|32.91|32.75|32.94|32.78|32.9|32.74|8
1739422990000|2025-02-13 05:03:10|32.93|32.77|32.93|32.77|32.94|32.78|32.92|32.76|8
1739423000000|2025-02-13 05:03:20|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|6
1739423010000|2025-02-13 05:03:30|32.94|32.78|32.95|32.79|32.95|32.79|32.93|32.77|4
1739423020000|2025-02-13 05:03:40|32.94|32.78|32.94|32.78|32.95|32.79|32.93|32.77|9
1739423030000|2025-02-13 05:03:50|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|2
1739423040000|2025-02-13 05:04:00|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|7
1739423050000|2025-02-13 05:04:10|32.96|32.8|32.95|32.79|32.97|32.81|32.95|32.79|12
1739423060000|2025-02-13 05:04:20|32.94|32.78|32.94|32.78|32.95|32.79|32.92|32.76|9
1739423070000|2025-02-13 05:04:30|32.93|32.77|32.92|32.76|32.95|32.79|32.92|32.76|6
1739423080000|2025-02-13 05:04:40|32.93|32.77|32.95|32.79|32.95|32.79|32.92|32.76|9
1739423090000|2025-02-13 05:04:50|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|6
1739423100000|2025-02-13 05:05:00|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|8
1739423110000|2025-02-13 05:05:10|32.94|32.78|32.93|32.77|32.95|32.79|32.93|32.77|10
1739423120000|2025-02-13 05:05:20|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|5
1739423130000|2025-02-13 05:05:30|32.95|32.79|32.95|32.79|32.95|32.79|32.94|32.78|5
1739423140000|2025-02-13 05:05:40|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|5
1739423150000|2025-02-13 05:05:50|32.95|32.79|32.95|32.79|32.95|32.79|32.94|32.78|5
1739423170000|2025-02-13 05:06:10|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|8
1739423180000|2025-02-13 05:06:20|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|9
1739423190000|2025-02-13 05:06:30|32.96|32.8|32.95|32.79|32.96|32.8|32.94|32.78|6
1739423200000|2025-02-13 05:06:40|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|11
1739423210000|2025-02-13 05:06:50|32.93|32.77|32.9|32.74|32.93|32.77|32.89|32.73|8
1739423220000|2025-02-13 05:07:00|32.91|32.75|32.92|32.76|32.92|32.76|32.89|32.73|9
1739423230000|2025-02-13 05:07:10|32.91|32.75|32.92|32.76|32.93|32.77|32.91|32.75|10
1739423240000|2025-02-13 05:07:20|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|7
1739423250000|2025-02-13 05:07:30|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|2
1739423260000|2025-02-13 05:07:40|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|6
1739423280000|2025-02-13 05:08:00|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739423290000|2025-02-13 05:08:10|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|4
1739423300000|2025-02-13 05:08:20|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|4
1739423310000|2025-02-13 05:08:30|32.9|32.74|32.89|32.73|32.91|32.75|32.89|32.73|8
1739423320000|2025-02-13 05:08:40|32.9|32.74|32.91|32.75|32.91|32.75|32.89|32.73|6
1739423330000|2025-02-13 05:08:50|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|8
1739423340000|2025-02-13 05:09:00|32.9|32.74|32.94|32.78|32.94|32.78|32.9|32.74|7
1739423350000|2025-02-13 05:09:10|32.93|32.77|32.93|32.77|32.94|32.78|32.92|32.76|4
1739423360000|2025-02-13 05:09:20|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|3
1739423370000|2025-02-13 05:09:30|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|3
1739423380000|2025-02-13 05:09:40|32.94|32.78|32.93|32.77|32.94|32.78|32.92|32.76|5
1739423390000|2025-02-13 05:09:50|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739423400000|2025-02-13 05:10:00|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|7
1739423410000|2025-02-13 05:10:10|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|2
1739423420000|2025-02-13 05:10:20|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|5
1739423450000|2025-02-13 05:10:50|32.9|32.74|32.91|32.75|32.91|32.75|32.9|32.74|2
1739423460000|2025-02-13 05:11:00|32.9|32.74|32.89|32.73|32.92|32.76|32.89|32.73|5
1739423470000|2025-02-13 05:11:10|32.9|32.74|32.91|32.75|32.91|32.75|32.89|32.73|3
1739423480000|2025-02-13 05:11:20|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|5
1739423490000|2025-02-13 05:11:30|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|6
1739423500000|2025-02-13 05:11:40|32.9|32.74|32.92|32.76|32.92|32.76|32.89|32.73|13
1739423510000|2025-02-13 05:11:50|32.91|32.75|32.93|32.77|32.93|32.77|32.91|32.75|11
1739423520000|2025-02-13 05:12:00|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|7
1739423530000|2025-02-13 05:12:10|32.93|32.77|32.93|32.77|32.93|32.77|32.92|32.76|3
1739423540000|2025-02-13 05:12:20|32.92|32.76|32.92|32.76|32.93|32.77|32.91|32.75|11
1739423550000|2025-02-13 05:12:30|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|8
1739423560000|2025-02-13 05:12:40|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|4
1739423570000|2025-02-13 05:12:50|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739423580000|2025-02-13 05:13:00|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|3
1739423590000|2025-02-13 05:13:10|32.95|32.79|32.95|32.79|32.96|32.8|32.94|32.78|5
1739423600000|2025-02-13 05:13:20|32.96|32.8|32.97|32.81|32.98|32.82|32.95|32.79|7
1739423610000|2025-02-13 05:13:30|32.96|32.8|33|32.84|33|32.84|32.96|32.8|7
1739423620000|2025-02-13 05:13:40|32.99|32.83|33|32.84|33|32.84|32.99|32.83|6
1739423630000|2025-02-13 05:13:50|32.99|32.83|33.01|32.85|33.01|32.85|32.98|32.82|9
1739423640000|2025-02-13 05:14:00|33|32.84|33.01|32.85|33.01|32.85|32.99|32.83|7
1739423650000|2025-02-13 05:14:10|33|32.84|33.01|32.85|33.01|32.85|33|32.84|6
1739423670000|2025-02-13 05:14:30|33|32.84|33|32.84|33|32.84|33|32.84|1
1739423680000|2025-02-13 05:14:40|33.01|32.85|32.99|32.83|33.01|32.85|32.99|32.83|7
1739423690000|2025-02-13 05:14:50|33|32.84|33.01|32.85|33.01|32.85|33|32.84|4
1739423700000|2025-02-13 05:15:00|32.99|32.83|33|32.84|33|32.84|32.99|32.83|4
1739423710000|2025-02-13 05:15:10|32.99|32.83|33|32.84|33|32.84|32.99|32.83|2
1739423720000|2025-02-13 05:15:20|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|5
1739423730000|2025-02-13 05:15:30|32.98|32.82|32.97|32.81|32.99|32.83|32.97|32.81|4
1739423740000|2025-02-13 05:15:40|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|6
1739423750000|2025-02-13 05:15:50|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|4
1739423760000|2025-02-13 05:16:00|32.94|32.78|32.96|32.8|32.97|32.81|32.94|32.78|6
1739423770000|2025-02-13 05:16:10|32.97|32.81|32.96|32.8|32.98|32.82|32.95|32.79|7
1739423780000|2025-02-13 05:16:20|32.97|32.81|32.96|32.8|32.97|32.81|32.93|32.77|13
1739423790000|2025-02-13 05:16:30|32.98|32.82|32.97|32.81|32.98|32.82|32.96|32.8|4
1739423800000|2025-02-13 05:16:40|32.95|32.79|32.97|32.81|32.97|32.81|32.93|32.77|9
1739423810000|2025-02-13 05:16:50|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|6
1739423820000|2025-02-13 05:17:00|32.96|32.8|32.95|32.79|32.98|32.82|32.95|32.79|6
1739423830000|2025-02-13 05:17:10|32.96|32.8|32.93|32.77|32.96|32.8|32.93|32.77|7
1739423840000|2025-02-13 05:17:20|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|5
1739423850000|2025-02-13 05:17:30|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|3
1739423860000|2025-02-13 05:17:40|32.93|32.77|32.94|32.78|32.94|32.78|32.92|32.76|6
1739423870000|2025-02-13 05:17:50|32.95|32.79|32.96|32.8|32.96|32.8|32.94|32.78|8
1739423880000|2025-02-13 05:18:00|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739423890000|2025-02-13 05:18:10|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|11
1739423900000|2025-02-13 05:18:20|32.98|32.82|32.98|32.82|32.99|32.83|32.97|32.81|5
1739423910000|2025-02-13 05:18:30|32.99|32.83|32.96|32.8|32.99|32.83|32.95|32.79|7
1739423920000|2025-02-13 05:18:40|32.95|32.79|32.96|32.8|32.96|32.8|32.94|32.78|6
1739423930000|2025-02-13 05:18:50|32.98|32.82|32.97|32.81|32.98|32.82|32.96|32.8|6
1739423940000|2025-02-13 05:19:00|32.96|32.8|32.97|32.81|32.97|32.81|32.95|32.79|7
1739423950000|2025-02-13 05:19:10|32.98|32.82|32.98|32.82|32.98|32.82|32.97|32.81|5
1739423960000|2025-02-13 05:19:20|32.99|32.83|32.97|32.81|32.99|32.83|32.97|32.81|11
1739423970000|2025-02-13 05:19:30|32.98|32.82|33|32.84|33|32.84|32.98|32.82|7
1739423980000|2025-02-13 05:19:40|32.99|32.83|33|32.84|33.01|32.85|32.99|32.83|8
1739423990000|2025-02-13 05:19:50|33.01|32.85|33.01|32.85|33.01|32.85|33|32.84|3
1739424000000|2025-02-13 05:20:00|33.02|32.86|33.02|32.86|33.03|32.87|33.01|32.85|5
1739424010000|2025-02-13 05:20:10|33.01|32.85|33|32.84|33.01|32.85|33|32.84|6
1739424020000|2025-02-13 05:20:20|33.01|32.85|33.02|32.86|33.02|32.86|33|32.84|10
1739424030000|2025-02-13 05:20:30|33.01|32.85|32.99|32.83|33.02|32.86|32.99|32.83|12
1739424050000|2025-02-13 05:20:50|32.98|32.82|32.96|32.8|32.99|32.83|32.94|32.78|6
1739424070000|2025-02-13 05:21:10|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739424080000|2025-02-13 05:21:20|33|32.84|33.01|32.85|33.01|32.85|33|32.84|4
1739424090000|2025-02-13 05:21:30|33|32.84|33.01|32.85|33.01|32.85|32.99|32.83|4
1739424100000|2025-02-13 05:21:40|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739424110000|2025-02-13 05:21:50|33|32.84|33.01|32.85|33.01|32.85|33|32.84|6
1739424120000|2025-02-13 05:22:00|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739424190000|2025-02-13 05:23:10|33|32.84|33|32.84|33|32.84|33|32.84|1
1739424210000|2025-02-13 05:23:30|33.01|32.85|33|32.84|33.01|32.85|33|32.84|2
1739424220000|2025-02-13 05:23:40|33.01|32.85|33|32.84|33.01|32.85|33|32.84|2
1739424230000|2025-02-13 05:23:50|33.01|32.85|33.01|32.85|33.01|32.85|33|32.84|5
1739424250000|2025-02-13 05:24:10|33|32.84|33|32.84|33|32.84|33|32.84|1
1739424260000|2025-02-13 05:24:20|33.01|32.85|33.01|32.85|33.01|32.85|33|32.84|3
1739424270000|2025-02-13 05:24:30|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739424280000|2025-02-13 05:24:40|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739424290000|2025-02-13 05:24:50|33|32.84|33.01|32.85|33.01|32.85|33|32.84|4
1739424300000|2025-02-13 05:25:00|33|32.84|33|32.84|33|32.84|33|32.84|1
1739424320000|2025-02-13 05:25:20|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739424360000|2025-02-13 05:26:00|33|32.84|33|32.84|33.01|32.85|32.99|32.83|5
1739424390000|2025-02-13 05:26:30|33.01|32.85|33|32.84|33.02|32.86|33|32.84|4
1739424410000|2025-02-13 05:26:50|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739424420000|2025-02-13 05:27:00|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739424430000|2025-02-13 05:27:10|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|3
1739424450000|2025-02-13 05:27:30|33.03|32.87|33.01|32.85|33.03|32.87|33.01|32.85|3
1739424460000|2025-02-13 05:27:40|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739424470000|2025-02-13 05:27:50|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|3
1739424480000|2025-02-13 05:28:00|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|3
1739424500000|2025-02-13 05:28:20|33|32.84|33|32.84|33|32.84|33|32.84|1
1739424510000|2025-02-13 05:28:30|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739424530000|2025-02-13 05:28:50|33.01|32.85|33|32.84|33.01|32.85|33|32.84|2
1739424550000|2025-02-13 05:29:10|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739424560000|2025-02-13 05:29:20|33|32.84|33|32.84|33|32.84|33|32.84|1
1739424580000|2025-02-13 05:29:40|33.01|32.85|33|32.84|33.01|32.85|33|32.84|2
1739424600000|2025-02-13 05:30:00|33.01|32.85|32.99|32.83|33.01|32.85|32.99|32.83|3
1739424610000|2025-02-13 05:30:10|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|2
1739424650000|2025-02-13 05:30:50|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|3
1739424660000|2025-02-13 05:31:00|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|4
1739424670000|2025-02-13 05:31:10|32.97|32.81|32.98|32.82|32.99|32.83|32.97|32.81|5
1739424680000|2025-02-13 05:31:20|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739424690000|2025-02-13 05:31:30|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739424700000|2025-02-13 05:31:40|32.97|32.81|32.98|32.82|32.98|32.82|32.97|32.81|2
1739424710000|2025-02-13 05:31:50|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739424720000|2025-02-13 05:32:00|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739424730000|2025-02-13 05:32:10|33|32.84|32.99|32.83|33|32.84|32.98|32.82|6
1739424740000|2025-02-13 05:32:20|32.98|32.82|32.98|32.82|32.99|32.83|32.98|32.82|5
1739424750000|2025-02-13 05:32:30|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|5
1739424760000|2025-02-13 05:32:40|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739424780000|2025-02-13 05:33:00|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739424790000|2025-02-13 05:33:10|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739424800000|2025-02-13 05:33:20|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739424810000|2025-02-13 05:33:30|33|32.84|33|32.84|33|32.84|32.99|32.83|3
1739424820000|2025-02-13 05:33:40|32.99|32.83|33|32.84|33|32.84|32.99|32.83|2
1739424850000|2025-02-13 05:34:10|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|3
1739424860000|2025-02-13 05:34:20|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739424870000|2025-02-13 05:34:30|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739424880000|2025-02-13 05:34:40|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739424890000|2025-02-13 05:34:50|32.98|32.82|33|32.84|33|32.84|32.98|32.82|2
1739424900000|2025-02-13 05:35:00|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|3
1739424910000|2025-02-13 05:35:10|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739424920000|2025-02-13 05:35:20|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739424940000|2025-02-13 05:35:40|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739424950000|2025-02-13 05:35:50|33|32.84|33|32.84|33|32.84|33|32.84|1
1739424990000|2025-02-13 05:36:30|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739425000000|2025-02-13 05:36:40|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739425010000|2025-02-13 05:36:50|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739425020000|2025-02-13 05:37:00|33|32.84|33|32.84|33.01|32.85|32.99|32.83|7
1739425030000|2025-02-13 05:37:10|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739425050000|2025-02-13 05:37:30|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739425060000|2025-02-13 05:37:40|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739425080000|2025-02-13 05:38:00|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739425110000|2025-02-13 05:38:30|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739425120000|2025-02-13 05:38:40|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739425140000|2025-02-13 05:39:00|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739425170000|2025-02-13 05:39:30|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739425180000|2025-02-13 05:39:40|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|2
1739425190000|2025-02-13 05:39:50|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739425210000|2025-02-13 05:40:10|33|32.84|32.98|32.82|33|32.84|32.98|32.82|5
1739425220000|2025-02-13 05:40:20|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739425230000|2025-02-13 05:40:30|32.97|32.81|32.97|32.81|32.98|32.82|32.96|32.8|7
1739425240000|2025-02-13 05:40:40|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739425250000|2025-02-13 05:40:50|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739425260000|2025-02-13 05:41:00|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739425270000|2025-02-13 05:41:10|32.97|32.81|32.98|32.82|32.98|32.82|32.97|32.81|4
1739425280000|2025-02-13 05:41:20|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739425300000|2025-02-13 05:41:40|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739425310000|2025-02-13 05:41:50|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|4
1739425320000|2025-02-13 05:42:00|32.98|32.82|32.98|32.82|32.98|32.82|32.97|32.81|3
1739425330000|2025-02-13 05:42:10|32.97|32.81|32.98|32.82|32.99|32.83|32.97|32.81|3
1739425360000|2025-02-13 05:42:40|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739425370000|2025-02-13 05:42:50|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739425380000|2025-02-13 05:43:00|32.98|32.82|32.98|32.82|32.99|32.83|32.98|32.82|5
1739425390000|2025-02-13 05:43:10|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739425410000|2025-02-13 05:43:30|32.97|32.81|32.97|32.81|32.98|32.82|32.97|32.81|3
1739425420000|2025-02-13 05:43:40|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|3
1739425430000|2025-02-13 05:43:50|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739425440000|2025-02-13 05:44:00|32.98|32.82|32.98|32.82|32.99|32.83|32.97|32.81|5
1739425450000|2025-02-13 05:44:10|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739425460000|2025-02-13 05:44:20|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739425470000|2025-02-13 05:44:30|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|3
1739425480000|2025-02-13 05:44:40|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739425500000|2025-02-13 05:45:00|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|4
1739425520000|2025-02-13 05:45:20|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739425530000|2025-02-13 05:45:30|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739425560000|2025-02-13 05:46:00|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739425590000|2025-02-13 05:46:30|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739425600000|2025-02-13 05:46:40|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|2
1739425610000|2025-02-13 05:46:50|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739425620000|2025-02-13 05:47:00|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739425650000|2025-02-13 05:47:30|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739425670000|2025-02-13 05:47:50|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739425690000|2025-02-13 05:48:10|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739425700000|2025-02-13 05:48:20|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739425710000|2025-02-13 05:48:30|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739425720000|2025-02-13 05:48:40|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739425730000|2025-02-13 05:48:50|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739425740000|2025-02-13 05:49:00|33|32.84|32.98|32.82|33|32.84|32.98|32.82|3
1739425750000|2025-02-13 05:49:10|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739425760000|2025-02-13 05:49:20|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739425770000|2025-02-13 05:49:30|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739425790000|2025-02-13 05:49:50|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739425800000|2025-02-13 05:50:00|32.98|32.82|32.98|32.82|32.99|32.83|32.98|32.82|3
1739425810000|2025-02-13 05:50:10|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739425820000|2025-02-13 05:50:20|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739425830000|2025-02-13 05:50:30|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739425840000|2025-02-13 05:50:40|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739425850000|2025-02-13 05:50:50|32.96|32.8|32.96|32.8|32.96|32.8|32.95|32.79|3
1739425860000|2025-02-13 05:51:00|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739425930000|2025-02-13 05:52:10|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739425940000|2025-02-13 05:52:20|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|4
1739425980000|2025-02-13 05:53:00|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739426040000|2025-02-13 05:54:00|32.98|32.82|32.98|32.82|32.99|32.83|32.98|32.82|3
1739426060000|2025-02-13 05:54:20|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739426070000|2025-02-13 05:54:30|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|4
1739426080000|2025-02-13 05:54:40|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739426110000|2025-02-13 05:55:10|33|32.84|33|32.84|33|32.84|33|32.84|1
1739426120000|2025-02-13 05:55:20|32.99|32.83|32.97|32.81|32.99|32.83|32.97|32.81|3
1739426160000|2025-02-13 05:56:00|32.99|32.83|32.98|32.82|32.99|32.83|32.97|32.81|5
1739426170000|2025-02-13 05:56:10|32.97|32.81|32.98|32.82|32.98|32.82|32.97|32.81|2
1739426200000|2025-02-13 05:56:40|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739426210000|2025-02-13 05:56:50|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739426240000|2025-02-13 05:57:20|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739426250000|2025-02-13 05:57:30|32.96|32.8|32.96|32.8|32.96|32.8|32.95|32.79|3
1739426260000|2025-02-13 05:57:40|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739426290000|2025-02-13 05:58:10|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|2
1739426300000|2025-02-13 05:58:20|32.95|32.79|32.96|32.8|32.97|32.81|32.95|32.79|3
1739426330000|2025-02-13 05:58:50|32.97|32.81|32.97|32.81|32.97|32.81|32.96|32.8|3
1739426340000|2025-02-13 05:59:00|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739426350000|2025-02-13 05:59:10|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739426360000|2025-02-13 05:59:20|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|2
1739426370000|2025-02-13 05:59:30|32.95|32.79|32.95|32.79|32.97|32.81|32.95|32.79|7
1739426380000|2025-02-13 05:59:40|32.96|32.8|32.95|32.79|32.96|32.8|32.95|32.79|4
1739426400000|2025-02-13 06:00:00|32.96|32.8|32.93|32.77|32.96|32.8|32.93|32.77|5
1739426410000|2025-02-13 06:00:10|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739426420000|2025-02-13 06:00:20|32.91|32.75|32.92|32.76|32.92|32.76|32.9|32.74|4
1739426430000|2025-02-13 06:00:30|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|2
1739426440000|2025-02-13 06:00:40|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|7
1739426460000|2025-02-13 06:01:00|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739426470000|2025-02-13 06:01:10|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739426480000|2025-02-13 06:01:20|32.94|32.78|32.96|32.8|32.96|32.8|32.94|32.78|3
1739426490000|2025-02-13 06:01:30|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|2
1739426500000|2025-02-13 06:01:40|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739426520000|2025-02-13 06:02:00|32.97|32.81|32.97|32.81|32.98|32.82|32.97|32.81|3
1739426530000|2025-02-13 06:02:10|32.98|32.82|33.01|32.85|33.01|32.85|32.98|32.82|4
1739426550000|2025-02-13 06:02:30|33|32.84|32.98|32.82|33.01|32.85|32.98|32.82|4
1739426560000|2025-02-13 06:02:40|32.97|32.81|32.97|32.81|32.98|32.82|32.97|32.81|3
1739426580000|2025-02-13 06:03:00|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|4
1739426600000|2025-02-13 06:03:20|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739426610000|2025-02-13 06:03:30|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|2
1739426630000|2025-02-13 06:03:50|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|2
1739426670000|2025-02-13 06:04:30|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|3
1739426680000|2025-02-13 06:04:40|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739426700000|2025-02-13 06:05:00|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739426710000|2025-02-13 06:05:10|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|2
1739426720000|2025-02-13 06:05:20|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|2
1739426730000|2025-02-13 06:05:30|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739426740000|2025-02-13 06:05:40|32.92|32.76|32.92|32.76|32.93|32.77|32.92|32.76|3
1739426750000|2025-02-13 06:05:50|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|2
1739426760000|2025-02-13 06:06:00|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|4
1739426770000|2025-02-13 06:06:10|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|2
1739426780000|2025-02-13 06:06:20|32.91|32.75|32.89|32.73|32.91|32.75|32.89|32.73|3
1739426790000|2025-02-13 06:06:30|32.9|32.74|32.88|32.72|32.9|32.74|32.88|32.72|5
1739426800000|2025-02-13 06:06:40|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739426810000|2025-02-13 06:06:50|32.88|32.72|32.88|32.72|32.89|32.73|32.88|32.72|5
1739426820000|2025-02-13 06:07:00|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|2
1739426830000|2025-02-13 06:07:10|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|2
1739426840000|2025-02-13 06:07:20|32.89|32.73|32.87|32.71|32.89|32.73|32.87|32.71|3
1739426850000|2025-02-13 06:07:30|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739426860000|2025-02-13 06:07:40|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|5
1739426870000|2025-02-13 06:07:50|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739426880000|2025-02-13 06:08:00|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|3
1739426890000|2025-02-13 06:08:10|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|2
1739426900000|2025-02-13 06:08:20|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|5
1739426920000|2025-02-13 06:08:40|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739426940000|2025-02-13 06:09:00|32.81|32.65|32.82|32.66|32.82|32.66|32.81|32.65|2
1739426960000|2025-02-13 06:09:20|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|1
1739426970000|2025-02-13 06:09:30|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739426980000|2025-02-13 06:09:40|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|1
1739427010000|2025-02-13 06:10:10|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739427020000|2025-02-13 06:10:20|32.81|32.65|32.82|32.66|32.82|32.66|32.81|32.65|4
1739427030000|2025-02-13 06:10:30|32.81|32.65|32.8|32.64|32.81|32.65|32.79|32.63|4
1739427040000|2025-02-13 06:10:40|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|2
1739427050000|2025-02-13 06:10:50|32.81|32.65|32.81|32.65|32.82|32.66|32.81|32.65|3
1739427060000|2025-02-13 06:11:00|32.82|32.66|32.82|32.66|32.82|32.66|32.81|32.65|5
1739427070000|2025-02-13 06:11:10|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|2
1739427080000|2025-02-13 06:11:20|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739427120000|2025-02-13 06:12:00|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|4
1739427130000|2025-02-13 06:12:10|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|2
1739427140000|2025-02-13 06:12:20|32.9|32.74|32.89|32.73|32.9|32.74|32.88|32.72|6
1739427170000|2025-02-13 06:12:50|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739427210000|2025-02-13 06:13:30|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739427230000|2025-02-13 06:13:50|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|2
1739427240000|2025-02-13 06:14:00|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|4
1739427250000|2025-02-13 06:14:10|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739427270000|2025-02-13 06:14:30|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739427300000|2025-02-13 06:15:00|32.9|32.74|32.9|32.74|32.92|32.76|32.9|32.74|6
1739427310000|2025-02-13 06:15:10|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739427340000|2025-02-13 06:15:40|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|2
1739427350000|2025-02-13 06:15:50|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|4
1739427370000|2025-02-13 06:16:10|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739427380000|2025-02-13 06:16:20|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|3
1739427390000|2025-02-13 06:16:30|32.85|32.69|32.86|32.7|32.87|32.71|32.85|32.69|5
1739427430000|2025-02-13 06:17:10|32.85|32.69|32.85|32.69|32.86|32.7|32.85|32.69|3
1739427440000|2025-02-13 06:17:20|32.86|32.7|32.88|32.72|32.88|32.72|32.85|32.69|7
1739427480000|2025-02-13 06:18:00|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|2
1739427510000|2025-02-13 06:18:30|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|2
1739427520000|2025-02-13 06:18:40|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739427540000|2025-02-13 06:19:00|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739427560000|2025-02-13 06:19:20|32.91|32.75|32.89|32.73|32.91|32.75|32.89|32.73|3
1739427570000|2025-02-13 06:19:30|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739427580000|2025-02-13 06:19:40|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739427610000|2025-02-13 06:20:10|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739427620000|2025-02-13 06:20:20|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739427630000|2025-02-13 06:20:30|32.89|32.73|32.89|32.73|32.89|32.73|32.88|32.72|5
1739427640000|2025-02-13 06:20:40|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739427650000|2025-02-13 06:20:50|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739427660000|2025-02-13 06:21:00|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739427680000|2025-02-13 06:21:20|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739427690000|2025-02-13 06:21:30|32.85|32.69|32.85|32.69|32.86|32.7|32.85|32.69|3
1739427700000|2025-02-13 06:21:40|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739427710000|2025-02-13 06:21:50|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739427730000|2025-02-13 06:22:10|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739427750000|2025-02-13 06:22:30|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739427760000|2025-02-13 06:22:40|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|3
1739427780000|2025-02-13 06:23:00|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739427790000|2025-02-13 06:23:10|32.86|32.7|32.85|32.69|32.86|32.7|32.85|32.69|2
1739427800000|2025-02-13 06:23:20|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|2
1739427810000|2025-02-13 06:23:30|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|2
1739427830000|2025-02-13 06:23:50|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739427840000|2025-02-13 06:24:00|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739427850000|2025-02-13 06:24:10|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739427860000|2025-02-13 06:24:20|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739427870000|2025-02-13 06:24:30|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739427880000|2025-02-13 06:24:40|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|4
1739427890000|2025-02-13 06:24:50|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739427900000|2025-02-13 06:25:00|32.85|32.69|32.86|32.7|32.87|32.71|32.85|32.69|6
1739427930000|2025-02-13 06:25:30|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|4
1739427940000|2025-02-13 06:25:40|32.83|32.67|32.83|32.67|32.84|32.68|32.83|32.67|3
1739427950000|2025-02-13 06:25:50|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|3
1739427960000|2025-02-13 06:26:00|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|4
1739427970000|2025-02-13 06:26:10|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739427980000|2025-02-13 06:26:20|32.86|32.7|32.84|32.68|32.86|32.7|32.84|32.68|5
1739427990000|2025-02-13 06:26:30|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|2
1739428000000|2025-02-13 06:26:40|32.85|32.69|32.86|32.7|32.87|32.71|32.85|32.69|6
1739428010000|2025-02-13 06:26:50|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|3
1739428020000|2025-02-13 06:27:00|32.86|32.7|32.84|32.68|32.87|32.71|32.84|32.68|5
1739428040000|2025-02-13 06:27:20|32.83|32.67|32.82|32.66|32.83|32.67|32.81|32.65|4
1739428050000|2025-02-13 06:27:30|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1739428060000|2025-02-13 06:27:40|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739428070000|2025-02-13 06:27:50|32.81|32.65|32.81|32.65|32.82|32.66|32.81|32.65|3
1739428080000|2025-02-13 06:28:00|32.82|32.66|32.79|32.63|32.82|32.66|32.79|32.63|3
1739428090000|2025-02-13 06:28:10|32.8|32.64|32.81|32.65|32.81|32.65|32.8|32.64|2
1739428100000|2025-02-13 06:28:20|32.82|32.66|32.81|32.65|32.82|32.66|32.81|32.65|4
1739428110000|2025-02-13 06:28:30|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1739428130000|2025-02-13 06:28:50|32.79|32.63|32.8|32.64|32.8|32.64|32.79|32.63|2
1739428140000|2025-02-13 06:29:00|32.81|32.65|32.81|32.65|32.81|32.65|32.8|32.64|3
1739428160000|2025-02-13 06:29:20|32.82|32.66|32.81|32.65|32.82|32.66|32.8|32.64|6
1739428170000|2025-02-13 06:29:30|32.82|32.66|32.81|32.65|32.82|32.66|32.81|32.65|4
1739428180000|2025-02-13 06:29:40|32.82|32.66|32.82|32.66|32.83|32.67|32.82|32.66|3
1739428190000|2025-02-13 06:29:50|32.81|32.65|32.81|32.65|32.82|32.66|32.81|32.65|3
1739428200000|2025-02-13 06:30:00|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739428210000|2025-02-13 06:30:10|32.81|32.65|32.83|32.67|32.83|32.67|32.81|32.65|7
1739428220000|2025-02-13 06:30:20|32.82|32.66|32.81|32.65|32.82|32.66|32.81|32.65|2
1739428240000|2025-02-13 06:30:40|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|2
1739428250000|2025-02-13 06:30:50|32.8|32.64|32.79|32.63|32.8|32.64|32.79|32.63|4
1739428260000|2025-02-13 06:31:00|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|6
1739428270000|2025-02-13 06:31:10|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|3
1739428280000|2025-02-13 06:31:20|32.77|32.61|32.78|32.62|32.79|32.63|32.77|32.61|4
1739428320000|2025-02-13 06:32:00|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739428330000|2025-02-13 06:32:10|32.8|32.64|32.8|32.64|32.8|32.64|32.79|32.63|5
1739428340000|2025-02-13 06:32:20|32.79|32.63|32.78|32.62|32.8|32.64|32.78|32.62|4
1739428350000|2025-02-13 06:32:30|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|2
1739428360000|2025-02-13 06:32:40|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739428370000|2025-02-13 06:32:50|32.77|32.61|32.79|32.63|32.79|32.63|32.77|32.61|2
1739428380000|2025-02-13 06:33:00|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739428390000|2025-02-13 06:33:10|32.77|32.61|32.73|32.57|32.77|32.61|32.73|32.57|7
1739428400000|2025-02-13 06:33:20|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|3
1739428410000|2025-02-13 06:33:30|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739428420000|2025-02-13 06:33:40|32.74|32.58|32.74|32.58|32.75|32.59|32.73|32.57|5
1739428430000|2025-02-13 06:33:50|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|2
1739428440000|2025-02-13 06:34:00|32.73|32.57|32.73|32.57|32.74|32.58|32.73|32.57|3
1739428450000|2025-02-13 06:34:10|32.74|32.58|32.71|32.55|32.74|32.58|32.71|32.55|4
1739428460000|2025-02-13 06:34:20|32.7|32.54|32.71|32.55|32.72|32.56|32.7|32.54|5
1739428470000|2025-02-13 06:34:30|32.7|32.54|32.71|32.55|32.72|32.56|32.7|32.54|3
1739428480000|2025-02-13 06:34:40|32.7|32.54|32.69|32.53|32.7|32.54|32.68|32.52|4
1739428490000|2025-02-13 06:34:50|32.7|32.54|32.69|32.53|32.7|32.54|32.68|32.52|3
1739428500000|2025-02-13 06:35:00|32.7|32.54|32.68|32.52|32.7|32.54|32.67|32.51|6
1739428510000|2025-02-13 06:35:10|32.69|32.53|32.67|32.51|32.69|32.53|32.67|32.51|3
1739428520000|2025-02-13 06:35:20|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|2
1739428530000|2025-02-13 06:35:30|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|3
1739428540000|2025-02-13 06:35:40|32.67|32.51|32.62|32.46|32.67|32.51|32.62|32.46|5
1739428550000|2025-02-13 06:35:50|32.63|32.47|32.65|32.49|32.65|32.49|32.62|32.46|5
1739428560000|2025-02-13 06:36:00|32.64|32.48|32.65|32.49|32.66|32.5|32.64|32.48|6
1739428570000|2025-02-13 06:36:10|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|3
1739428580000|2025-02-13 06:36:20|32.65|32.49|32.66|32.5|32.67|32.51|32.65|32.49|4
1739428590000|2025-02-13 06:36:30|32.65|32.49|32.67|32.51|32.68|32.52|32.64|32.48|10
1739428600000|2025-02-13 06:36:40|32.68|32.52|32.64|32.48|32.68|32.52|32.64|32.48|4
1739428610000|2025-02-13 06:36:50|32.65|32.49|32.66|32.5|32.67|32.51|32.65|32.49|6
1739428620000|2025-02-13 06:37:00|32.67|32.51|32.69|32.53|32.69|32.53|32.66|32.5|7
1739428630000|2025-02-13 06:37:10|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|2
1739428640000|2025-02-13 06:37:20|32.68|32.52|32.67|32.51|32.68|32.52|32.66|32.5|7
1739428650000|2025-02-13 06:37:30|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|5
1739428660000|2025-02-13 06:37:40|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|5
1739428680000|2025-02-13 06:38:00|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|3
1739428690000|2025-02-13 06:38:10|32.67|32.51|32.66|32.5|32.67|32.51|32.66|32.5|4
1739428700000|2025-02-13 06:38:20|32.67|32.51|32.63|32.47|32.67|32.51|32.63|32.47|10
1739428710000|2025-02-13 06:38:30|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|3
1739428720000|2025-02-13 06:38:40|32.59|32.43|32.6|32.44|32.61|32.45|32.59|32.43|5
1739428730000|2025-02-13 06:38:50|32.61|32.45|32.61|32.45|32.61|32.45|32.6|32.44|3
1739428740000|2025-02-13 06:39:00|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|7
1739428750000|2025-02-13 06:39:10|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|2
1739428760000|2025-02-13 06:39:20|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|4
1739428770000|2025-02-13 06:39:30|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1739428780000|2025-02-13 06:39:40|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|5
1739428790000|2025-02-13 06:39:50|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|2
1739428800000|2025-02-13 06:40:00|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|3
1739428810000|2025-02-13 06:40:10|32.65|32.49|32.64|32.48|32.66|32.5|32.64|32.48|4
1739428820000|2025-02-13 06:40:20|32.65|32.49|32.65|32.49|32.65|32.49|32.62|32.46|6
1739428830000|2025-02-13 06:40:30|32.64|32.48|32.67|32.51|32.67|32.51|32.64|32.48|4
1739428840000|2025-02-13 06:40:40|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|4
1739428850000|2025-02-13 06:40:50|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|3
1739428860000|2025-02-13 06:41:00|32.71|32.55|32.69|32.53|32.71|32.55|32.69|32.53|5
1739428870000|2025-02-13 06:41:10|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739428880000|2025-02-13 06:41:20|32.67|32.51|32.67|32.51|32.68|32.52|32.67|32.51|3
1739428910000|2025-02-13 06:41:50|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739428920000|2025-02-13 06:42:00|32.69|32.53|32.67|32.51|32.69|32.53|32.67|32.51|5
1739428940000|2025-02-13 06:42:20|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|2
1739428950000|2025-02-13 06:42:30|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|3
1739428960000|2025-02-13 06:42:40|32.67|32.51|32.66|32.5|32.67|32.51|32.64|32.48|6
1739428970000|2025-02-13 06:42:50|32.67|32.51|32.68|32.52|32.69|32.53|32.66|32.5|5
1739428980000|2025-02-13 06:43:00|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|3
1739428990000|2025-02-13 06:43:10|32.68|32.52|32.67|32.51|32.69|32.53|32.67|32.51|4
1739429020000|2025-02-13 06:43:40|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739429030000|2025-02-13 06:43:50|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|6
1739429040000|2025-02-13 06:44:00|32.65|32.49|32.65|32.49|32.67|32.51|32.65|32.49|7
1739429050000|2025-02-13 06:44:10|32.66|32.5|32.66|32.5|32.67|32.51|32.66|32.5|3
1739429060000|2025-02-13 06:44:20|32.67|32.51|32.66|32.5|32.67|32.51|32.66|32.5|2
1739429070000|2025-02-13 06:44:30|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1739429100000|2025-02-13 06:45:00|32.64|32.48|32.62|32.46|32.65|32.49|32.61|32.45|5
1739429110000|2025-02-13 06:45:10|32.61|32.45|32.62|32.46|32.63|32.47|32.61|32.45|8
1739429120000|2025-02-13 06:45:20|32.61|32.45|32.62|32.46|32.63|32.47|32.61|32.45|3
1739429130000|2025-02-13 06:45:30|32.61|32.45|32.62|32.46|32.63|32.47|32.61|32.45|4
1739429140000|2025-02-13 06:45:40|32.61|32.45|32.59|32.43|32.62|32.46|32.59|32.43|5
1739429150000|2025-02-13 06:45:50|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|5
1739429160000|2025-02-13 06:46:00|32.57|32.41|32.56|32.4|32.58|32.42|32.56|32.4|6
1739429170000|2025-02-13 06:46:10|32.57|32.41|32.53|32.37|32.58|32.42|32.53|32.37|8
1739429180000|2025-02-13 06:46:20|32.52|32.36|32.51|32.35|32.52|32.36|32.5|32.34|9
1739429190000|2025-02-13 06:46:30|32.52|32.36|32.52|32.36|32.52|32.36|32.5|32.34|11
1739429200000|2025-02-13 06:46:40|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|5
1739429210000|2025-02-13 06:46:50|32.52|32.36|32.5|32.34|32.53|32.37|32.5|32.34|9
1739429220000|2025-02-13 06:47:00|32.49|32.33|32.47|32.31|32.51|32.35|32.47|32.31|7
1739429230000|2025-02-13 06:47:10|32.46|32.3|32.46|32.3|32.47|32.31|32.46|32.3|5
1739429240000|2025-02-13 06:47:20|32.44|32.28|32.44|32.28|32.45|32.29|32.43|32.27|6
1739429250000|2025-02-13 06:47:30|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|2
1739429270000|2025-02-13 06:47:50|32.43|32.27|32.44|32.28|32.44|32.28|32.43|32.27|2
1739429280000|2025-02-13 06:48:00|32.43|32.27|32.42|32.26|32.44|32.28|32.41|32.25|6
1739429290000|2025-02-13 06:48:10|32.41|32.25|32.42|32.26|32.42|32.26|32.41|32.25|2
1739429300000|2025-02-13 06:48:20|32.41|32.25|32.41|32.25|32.41|32.25|32.4|32.24|3
1739429310000|2025-02-13 06:48:30|32.4|32.24|32.41|32.25|32.42|32.26|32.4|32.24|5
1739429320000|2025-02-13 06:48:40|32.4|32.24|32.41|32.25|32.42|32.26|32.4|32.24|4
1739429330000|2025-02-13 06:48:50|32.4|32.24|32.39|32.23|32.4|32.24|32.39|32.23|2
1739429340000|2025-02-13 06:49:00|32.4|32.24|32.43|32.27|32.43|32.27|32.39|32.23|9
1739429350000|2025-02-13 06:49:10|32.45|32.29|32.44|32.28|32.47|32.31|32.44|32.28|11
1739429360000|2025-02-13 06:49:20|32.45|32.29|32.46|32.3|32.46|32.3|32.44|32.28|4
1739429370000|2025-02-13 06:49:30|32.44|32.28|32.44|32.28|32.44|32.28|32.43|32.27|5
1739429380000|2025-02-13 06:49:40|32.45|32.29|32.45|32.29|32.45|32.29|32.44|32.28|5
1739429390000|2025-02-13 06:49:50|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|1
1739429400000|2025-02-13 06:50:00|32.45|32.29|32.46|32.3|32.46|32.3|32.43|32.27|7
1739429410000|2025-02-13 06:50:10|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739429420000|2025-02-13 06:50:20|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|4
1739429440000|2025-02-13 06:50:40|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|2
1739429450000|2025-02-13 06:50:50|32.47|32.31|32.48|32.32|32.48|32.32|32.46|32.3|4
1739429460000|2025-02-13 06:51:00|32.47|32.31|32.5|32.34|32.51|32.35|32.47|32.31|6
1739429470000|2025-02-13 06:51:10|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|4
1739429480000|2025-02-13 06:51:20|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|4
1739429490000|2025-02-13 06:51:30|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|2
1739429500000|2025-02-13 06:51:40|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|3
1739429510000|2025-02-13 06:51:50|32.47|32.31|32.49|32.33|32.49|32.33|32.47|32.31|5
1739429520000|2025-02-13 06:52:00|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|6
1739429530000|2025-02-13 06:52:10|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739429540000|2025-02-13 06:52:20|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739429560000|2025-02-13 06:52:40|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739429570000|2025-02-13 06:52:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739429580000|2025-02-13 06:53:00|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739429590000|2025-02-13 06:53:10|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739429600000|2025-02-13 06:53:20|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739429610000|2025-02-13 06:53:30|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739429620000|2025-02-13 06:53:40|32.47|32.31|32.49|32.33|32.49|32.33|32.47|32.31|3
1739429640000|2025-02-13 06:54:00|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|2
1739429680000|2025-02-13 06:54:40|32.46|32.3|32.47|32.31|32.48|32.32|32.46|32.3|4
1739429690000|2025-02-13 06:54:50|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739429700000|2025-02-13 06:55:00|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|6
1739429710000|2025-02-13 06:55:10|32.5|32.34|32.47|32.31|32.5|32.34|32.47|32.31|4
1739429720000|2025-02-13 06:55:20|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739429730000|2025-02-13 06:55:30|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739429760000|2025-02-13 06:56:00|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|2
1739429780000|2025-02-13 06:56:20|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|3
1739429790000|2025-02-13 06:56:30|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739429810000|2025-02-13 06:56:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739429820000|2025-02-13 06:57:00|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|4
1739429830000|2025-02-13 06:57:10|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|2
1739429860000|2025-02-13 06:57:40|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739429870000|2025-02-13 06:57:50|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|2
1739429880000|2025-02-13 06:58:00|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739429890000|2025-02-13 06:58:10|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739429920000|2025-02-13 06:58:40|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|3
1739429930000|2025-02-13 06:58:50|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739429940000|2025-02-13 06:59:00|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739429950000|2025-02-13 06:59:10|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739429960000|2025-02-13 06:59:20|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739429970000|2025-02-13 06:59:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739429980000|2025-02-13 06:59:40|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|2
1739429990000|2025-02-13 06:59:50|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|2
1739430000000|2025-02-13 07:00:00|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|4
1739430010000|2025-02-13 07:00:10|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|4
1739430020000|2025-02-13 07:00:20|32.48|32.32|32.46|32.3|32.5|32.34|32.46|32.3|5
1739430030000|2025-02-13 07:00:30|32.45|32.29|32.44|32.28|32.45|32.29|32.44|32.28|2
1739430050000|2025-02-13 07:00:50|32.42|32.26|32.41|32.25|32.43|32.27|32.41|32.25|4
1739430060000|2025-02-13 07:01:00|32.42|32.26|32.45|32.29|32.45|32.29|32.42|32.26|9
1739430070000|2025-02-13 07:01:10|32.46|32.3|32.41|32.25|32.46|32.3|32.41|32.25|7
1739430080000|2025-02-13 07:01:20|32.42|32.26|32.38|32.22|32.42|32.26|32.37|32.21|8
1739430090000|2025-02-13 07:01:30|32.36|32.2|32.38|32.22|32.38|32.22|32.36|32.2|6
1739430100000|2025-02-13 07:01:40|32.39|32.23|32.39|32.23|32.4|32.24|32.39|32.23|3
1739430110000|2025-02-13 07:01:50|32.4|32.24|32.39|32.23|32.41|32.25|32.39|32.23|6
1739430120000|2025-02-13 07:02:00|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|5
1739430130000|2025-02-13 07:02:10|32.43|32.27|32.43|32.27|32.44|32.28|32.42|32.26|5
1739430140000|2025-02-13 07:02:20|32.42|32.26|32.43|32.27|32.44|32.28|32.42|32.26|4
1739430150000|2025-02-13 07:02:30|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|2
1739430160000|2025-02-13 07:02:40|32.46|32.3|32.47|32.31|32.48|32.32|32.46|32.3|4
1739430170000|2025-02-13 07:02:50|32.48|32.32|32.47|32.31|32.48|32.32|32.46|32.3|6
1739430180000|2025-02-13 07:03:00|32.46|32.3|32.48|32.32|32.49|32.33|32.46|32.3|9
1739430190000|2025-02-13 07:03:10|32.5|32.34|32.49|32.33|32.5|32.34|32.48|32.32|6
1739430200000|2025-02-13 07:03:20|32.48|32.32|32.5|32.34|32.5|32.34|32.48|32.32|2
1739430210000|2025-02-13 07:03:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739430220000|2025-02-13 07:03:40|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|4
1739430240000|2025-02-13 07:04:00|32.5|32.34|32.53|32.37|32.53|32.37|32.5|32.34|10
1739430260000|2025-02-13 07:04:20|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|2
1739430270000|2025-02-13 07:04:30|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739430280000|2025-02-13 07:04:40|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|3
1739430290000|2025-02-13 07:04:50|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739430300000|2025-02-13 07:05:00|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|4
1739430310000|2025-02-13 07:05:10|32.52|32.36|32.52|32.36|32.53|32.37|32.51|32.35|4
1739430320000|2025-02-13 07:05:20|32.51|32.35|32.53|32.37|32.53|32.37|32.51|32.35|4
1739430330000|2025-02-13 07:05:30|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|2
1739430340000|2025-02-13 07:05:40|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739430350000|2025-02-13 07:05:50|32.5|32.34|32.5|32.34|32.51|32.35|32.5|32.34|3
1739430360000|2025-02-13 07:06:00|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|2
1739430370000|2025-02-13 07:06:10|32.52|32.36|32.54|32.38|32.54|32.38|32.52|32.36|3
1739430380000|2025-02-13 07:06:20|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|4
1739430390000|2025-02-13 07:06:30|32.53|32.37|32.54|32.38|32.55|32.39|32.53|32.37|4
1739430410000|2025-02-13 07:06:50|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739430420000|2025-02-13 07:07:00|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739430430000|2025-02-13 07:07:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739430440000|2025-02-13 07:07:20|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|3
1739430450000|2025-02-13 07:07:30|32.57|32.41|32.58|32.42|32.59|32.43|32.57|32.41|8
1739430460000|2025-02-13 07:07:40|32.59|32.43|32.6|32.44|32.6|32.44|32.58|32.42|6
1739430470000|2025-02-13 07:07:50|32.61|32.45|32.61|32.45|32.61|32.45|32.6|32.44|3
1739430480000|2025-02-13 07:08:00|32.62|32.46|32.63|32.47|32.63|32.47|32.61|32.45|6
1739430490000|2025-02-13 07:08:10|32.64|32.48|32.63|32.47|32.64|32.48|32.62|32.46|4
1739430500000|2025-02-13 07:08:20|32.64|32.48|32.63|32.47|32.65|32.49|32.63|32.47|4
1739430510000|2025-02-13 07:08:30|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739430520000|2025-02-13 07:08:40|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|3
1739430530000|2025-02-13 07:08:50|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|4
1739430540000|2025-02-13 07:09:00|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|4
1739430550000|2025-02-13 07:09:10|32.64|32.48|32.64|32.48|32.65|32.49|32.64|32.48|3
1739430560000|2025-02-13 07:09:20|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1739430570000|2025-02-13 07:09:30|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|3
1739430580000|2025-02-13 07:09:40|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|3
1739430590000|2025-02-13 07:09:50|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|4
1739430600000|2025-02-13 07:10:00|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|6
1739430610000|2025-02-13 07:10:10|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|2
1739430630000|2025-02-13 07:10:30|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|2
1739430640000|2025-02-13 07:10:40|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|2
1739430650000|2025-02-13 07:10:50|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|2
1739430660000|2025-02-13 07:11:00|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|5
1739430670000|2025-02-13 07:11:10|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|4
1739430680000|2025-02-13 07:11:20|32.58|32.42|32.58|32.42|32.59|32.43|32.58|32.42|3
1739430690000|2025-02-13 07:11:30|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|3
1739430700000|2025-02-13 07:11:40|32.58|32.42|32.59|32.43|32.6|32.44|32.58|32.42|5
1739430710000|2025-02-13 07:11:50|32.61|32.45|32.59|32.43|32.61|32.45|32.59|32.43|3
1739430720000|2025-02-13 07:12:00|32.61|32.45|32.59|32.43|32.61|32.45|32.59|32.43|3
1739430730000|2025-02-13 07:12:10|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|4
1739430740000|2025-02-13 07:12:20|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|2
1739430750000|2025-02-13 07:12:30|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|4
1739430760000|2025-02-13 07:12:40|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|3
1739430770000|2025-02-13 07:12:50|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|4
1739430780000|2025-02-13 07:13:00|32.6|32.44|32.59|32.43|32.6|32.44|32.58|32.42|5
1739430790000|2025-02-13 07:13:10|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|2
1739430800000|2025-02-13 07:13:20|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|3
1739430820000|2025-02-13 07:13:40|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739430830000|2025-02-13 07:13:50|32.6|32.44|32.59|32.43|32.6|32.44|32.58|32.42|4
1739430840000|2025-02-13 07:14:00|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|4
1739430850000|2025-02-13 07:14:10|32.6|32.44|32.59|32.43|32.6|32.44|32.58|32.42|4
1739430860000|2025-02-13 07:14:20|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|2
1739430870000|2025-02-13 07:14:30|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739430880000|2025-02-13 07:14:40|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739430890000|2025-02-13 07:14:50|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|4
1739430900000|2025-02-13 07:15:00|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|3
1739430910000|2025-02-13 07:15:10|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|3
1739430930000|2025-02-13 07:15:30|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|2
1739430940000|2025-02-13 07:15:40|32.54|32.38|32.49|32.33|32.54|32.38|32.49|32.33|6
1739430950000|2025-02-13 07:15:50|32.51|32.35|32.51|32.35|32.52|32.36|32.5|32.34|7
1739430960000|2025-02-13 07:16:00|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|3
1739430970000|2025-02-13 07:16:10|32.47|32.31|32.45|32.29|32.47|32.31|32.45|32.29|3
1739430980000|2025-02-13 07:16:20|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|5
1739430990000|2025-02-13 07:16:30|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|4
1739431000000|2025-02-13 07:16:40|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|3
1739431010000|2025-02-13 07:16:50|32.47|32.31|32.48|32.32|32.49|32.33|32.47|32.31|4
1739431020000|2025-02-13 07:17:00|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|4
1739431030000|2025-02-13 07:17:10|32.49|32.33|32.52|32.36|32.52|32.36|32.49|32.33|4
1739431040000|2025-02-13 07:17:20|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|3
1739431050000|2025-02-13 07:17:30|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|6
1739431060000|2025-02-13 07:17:40|32.52|32.36|32.52|32.36|32.53|32.37|32.52|32.36|3
1739431070000|2025-02-13 07:17:50|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739431080000|2025-02-13 07:18:00|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|2
1739431090000|2025-02-13 07:18:10|32.49|32.33|32.49|32.33|32.51|32.35|32.49|32.33|7
1739431100000|2025-02-13 07:18:20|32.48|32.32|32.46|32.3|32.48|32.32|32.46|32.3|4
1739431110000|2025-02-13 07:18:30|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|2
1739431120000|2025-02-13 07:18:40|32.47|32.31|32.46|32.3|32.47|32.31|32.45|32.29|4
1739431140000|2025-02-13 07:19:00|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739431150000|2025-02-13 07:19:10|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|4
1739431180000|2025-02-13 07:19:40|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739431190000|2025-02-13 07:19:50|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739431200000|2025-02-13 07:20:00|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|4
1739431210000|2025-02-13 07:20:10|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|5
1739431220000|2025-02-13 07:20:20|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|4
1739431230000|2025-02-13 07:20:30|32.49|32.33|32.5|32.34|32.51|32.35|32.49|32.33|6
1739431240000|2025-02-13 07:20:40|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739431250000|2025-02-13 07:20:50|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739431260000|2025-02-13 07:21:00|32.49|32.33|32.49|32.33|32.5|32.34|32.49|32.33|3
1739431270000|2025-02-13 07:21:10|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739431280000|2025-02-13 07:21:20|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|4
1739431290000|2025-02-13 07:21:30|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739431300000|2025-02-13 07:21:40|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|4
1739431310000|2025-02-13 07:21:50|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739431320000|2025-02-13 07:22:00|32.48|32.32|32.49|32.33|32.49|32.33|32.47|32.31|6
1739431330000|2025-02-13 07:22:10|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|2
1739431340000|2025-02-13 07:22:20|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|3
1739431350000|2025-02-13 07:22:30|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|3
1739431360000|2025-02-13 07:22:40|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739431370000|2025-02-13 07:22:50|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|5
1739431380000|2025-02-13 07:23:00|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739431390000|2025-02-13 07:23:10|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739431400000|2025-02-13 07:23:20|32.54|32.38|32.54|32.38|32.54|32.38|32.53|32.37|3
1739431410000|2025-02-13 07:23:30|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739431450000|2025-02-13 07:24:10|32.52|32.36|32.51|32.35|32.53|32.37|32.51|32.35|6
1739431460000|2025-02-13 07:24:20|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|7
1739431470000|2025-02-13 07:24:30|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1739431480000|2025-02-13 07:24:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739431490000|2025-02-13 07:24:50|32.52|32.36|32.51|32.35|32.52|32.36|32.5|32.34|3
1739431500000|2025-02-13 07:25:00|32.5|32.34|32.47|32.31|32.5|32.34|32.47|32.31|6
1739431510000|2025-02-13 07:25:10|32.46|32.3|32.46|32.3|32.48|32.32|32.46|32.3|4
1739431520000|2025-02-13 07:25:20|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|2
1739431530000|2025-02-13 07:25:30|32.47|32.31|32.47|32.31|32.47|32.31|32.46|32.3|5
1739431540000|2025-02-13 07:25:40|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|2
1739431560000|2025-02-13 07:26:00|32.48|32.32|32.48|32.32|32.49|32.33|32.48|32.32|3
1739431570000|2025-02-13 07:26:10|32.47|32.31|32.46|32.3|32.48|32.32|32.46|32.3|4
1739431580000|2025-02-13 07:26:20|32.48|32.32|32.46|32.3|32.48|32.32|32.46|32.3|3
1739431600000|2025-02-13 07:26:40|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739431610000|2025-02-13 07:26:50|32.44|32.28|32.42|32.26|32.44|32.28|32.42|32.26|3
1739431620000|2025-02-13 07:27:00|32.43|32.27|32.44|32.28|32.44|32.28|32.42|32.26|4
1739431640000|2025-02-13 07:27:20|32.43|32.27|32.43|32.27|32.44|32.28|32.43|32.27|3
1739431650000|2025-02-13 07:27:30|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|2
1739431660000|2025-02-13 07:27:40|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|3
1739431670000|2025-02-13 07:27:50|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739431680000|2025-02-13 07:28:00|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|4
1739431690000|2025-02-13 07:28:10|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|2
1739431700000|2025-02-13 07:28:20|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|3
1739431710000|2025-02-13 07:28:30|32.47|32.31|32.45|32.29|32.47|32.31|32.45|32.29|7
1739431720000|2025-02-13 07:28:40|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|1
1739431730000|2025-02-13 07:28:50|32.45|32.29|32.45|32.29|32.45|32.29|32.44|32.28|3
1739431740000|2025-02-13 07:29:00|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|3
1739431750000|2025-02-13 07:29:10|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|4
1739431770000|2025-02-13 07:29:30|32.45|32.29|32.46|32.3|32.47|32.31|32.45|32.29|4
1739431790000|2025-02-13 07:29:50|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|2
1739431800000|2025-02-13 07:30:00|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|4
1739431810000|2025-02-13 07:30:10|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739431830000|2025-02-13 07:30:30|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739431840000|2025-02-13 07:30:40|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739431850000|2025-02-13 07:30:50|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1739431860000|2025-02-13 07:31:00|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1739431870000|2025-02-13 07:31:10|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739431880000|2025-02-13 07:31:20|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|4
1739431890000|2025-02-13 07:31:30|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|2
1739431900000|2025-02-13 07:31:40|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739431910000|2025-02-13 07:31:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739431920000|2025-02-13 07:32:00|32.52|32.36|32.53|32.37|32.53|32.37|32.51|32.35|4
1739431930000|2025-02-13 07:32:10|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739431940000|2025-02-13 07:32:20|32.53|32.37|32.52|32.36|32.53|32.37|32.51|32.35|4
1739431950000|2025-02-13 07:32:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739431960000|2025-02-13 07:32:40|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|2
1739431970000|2025-02-13 07:32:50|32.5|32.34|32.5|32.34|32.51|32.35|32.5|32.34|3
1739431980000|2025-02-13 07:33:00|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|4
1739431990000|2025-02-13 07:33:10|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739432000000|2025-02-13 07:33:20|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739432010000|2025-02-13 07:33:30|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|3
1739432030000|2025-02-13 07:33:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739432040000|2025-02-13 07:34:00|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|6
1739432050000|2025-02-13 07:34:10|32.48|32.32|32.48|32.32|32.49|32.33|32.48|32.32|3
1739432060000|2025-02-13 07:34:20|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739432070000|2025-02-13 07:34:30|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739432080000|2025-02-13 07:34:40|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739432090000|2025-02-13 07:34:50|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739432100000|2025-02-13 07:35:00|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|5
1739432110000|2025-02-13 07:35:10|32.46|32.3|32.47|32.31|32.48|32.32|32.46|32.3|3
1739432120000|2025-02-13 07:35:20|32.46|32.3|32.47|32.31|32.48|32.32|32.46|32.3|5
1739432130000|2025-02-13 07:35:30|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|4
1739432140000|2025-02-13 07:35:40|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739432150000|2025-02-13 07:35:50|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739432160000|2025-02-13 07:36:00|32.44|32.28|32.44|32.28|32.45|32.29|32.42|32.26|9
1739432170000|2025-02-13 07:36:10|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739432180000|2025-02-13 07:36:20|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739432190000|2025-02-13 07:36:30|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|4
1739432200000|2025-02-13 07:36:40|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739432210000|2025-02-13 07:36:50|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1739432220000|2025-02-13 07:37:00|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739432230000|2025-02-13 07:37:10|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|4
1739432240000|2025-02-13 07:37:20|32.5|32.34|32.5|32.34|32.51|32.35|32.5|32.34|3
1739432250000|2025-02-13 07:37:30|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|2
1739432270000|2025-02-13 07:37:50|32.49|32.33|32.48|32.32|32.5|32.34|32.48|32.32|3
1739432280000|2025-02-13 07:38:00|32.49|32.33|32.49|32.33|32.49|32.33|32.48|32.32|3
1739432300000|2025-02-13 07:38:20|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739432310000|2025-02-13 07:38:30|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739432320000|2025-02-13 07:38:40|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739432330000|2025-02-13 07:38:50|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|2
1739432340000|2025-02-13 07:39:00|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739432370000|2025-02-13 07:39:30|32.51|32.35|32.51|32.35|32.52|32.36|32.5|32.34|5
1739432380000|2025-02-13 07:39:40|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739432390000|2025-02-13 07:39:50|32.52|32.36|32.51|32.35|32.52|32.36|32.5|32.34|4
1739432400000|2025-02-13 07:40:00|32.5|32.34|32.53|32.37|32.53|32.37|32.5|32.34|6
1739432430000|2025-02-13 07:40:30|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739432440000|2025-02-13 07:40:40|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739432460000|2025-02-13 07:41:00|32.52|32.36|32.52|32.36|32.53|32.37|32.52|32.36|3
1739432470000|2025-02-13 07:41:10|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739432480000|2025-02-13 07:41:20|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|2
1739432500000|2025-02-13 07:41:40|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739432510000|2025-02-13 07:41:50|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|3
1739432520000|2025-02-13 07:42:00|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|2
1739432540000|2025-02-13 07:42:20|32.52|32.36|32.54|32.38|32.54|32.38|32.52|32.36|3
1739432550000|2025-02-13 07:42:30|32.53|32.37|32.54|32.38|32.54|32.38|32.53|32.37|2
1739432560000|2025-02-13 07:42:40|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|3
1739432600000|2025-02-13 07:43:20|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739432610000|2025-02-13 07:43:30|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|5
1739432650000|2025-02-13 07:44:10|32.54|32.38|32.54|32.38|32.54|32.38|32.53|32.37|3
1739432670000|2025-02-13 07:44:30|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|5
1739432700000|2025-02-13 07:45:00|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|4
1739432730000|2025-02-13 07:45:30|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739432740000|2025-02-13 07:45:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739432770000|2025-02-13 07:46:10|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739432780000|2025-02-13 07:46:20|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|2
1739432790000|2025-02-13 07:46:30|32.52|32.36|32.54|32.38|32.54|32.38|32.51|32.35|8
1739432800000|2025-02-13 07:46:40|32.55|32.39|32.55|32.39|32.55|32.39|32.54|32.38|5
1739432820000|2025-02-13 07:47:00|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739432830000|2025-02-13 07:47:10|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739432850000|2025-02-13 07:47:30|32.56|32.4|32.6|32.44|32.61|32.45|32.56|32.4|5
1739432860000|2025-02-13 07:47:40|32.59|32.43|32.6|32.44|32.61|32.45|32.59|32.43|4
1739432870000|2025-02-13 07:47:50|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|2
1739432880000|2025-02-13 07:48:00|32.59|32.43|32.59|32.43|32.6|32.44|32.59|32.43|3
1739432890000|2025-02-13 07:48:10|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739432900000|2025-02-13 07:48:20|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739432910000|2025-02-13 07:48:30|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|3
1739432920000|2025-02-13 07:48:40|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|2
1739432950000|2025-02-13 07:49:10|32.58|32.42|32.59|32.43|32.6|32.44|32.58|32.42|5
1739432970000|2025-02-13 07:49:30|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1739432980000|2025-02-13 07:49:40|32.59|32.43|32.6|32.44|32.61|32.45|32.59|32.43|10
1739432990000|2025-02-13 07:49:50|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739433010000|2025-02-13 07:50:10|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|2
1739433030000|2025-02-13 07:50:30|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739433040000|2025-02-13 07:50:40|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|2
1739433050000|2025-02-13 07:50:50|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|2
1739433060000|2025-02-13 07:51:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739433090000|2025-02-13 07:51:30|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|2
1739433100000|2025-02-13 07:51:40|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|2
1739433120000|2025-02-13 07:52:00|32.56|32.4|32.54|32.38|32.56|32.4|32.54|32.38|5
1739433130000|2025-02-13 07:52:10|32.55|32.39|32.55|32.39|32.56|32.4|32.55|32.39|3
1739433140000|2025-02-13 07:52:20|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739433170000|2025-02-13 07:52:50|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739433180000|2025-02-13 07:53:00|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|3
1739433200000|2025-02-13 07:53:20|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|2
1739433210000|2025-02-13 07:53:30|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|2
1739433230000|2025-02-13 07:53:50|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|2
1739433240000|2025-02-13 07:54:00|32.55|32.39|32.55|32.39|32.56|32.4|32.55|32.39|3
1739433250000|2025-02-13 07:54:10|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|2
1739433260000|2025-02-13 07:54:20|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739433280000|2025-02-13 07:54:40|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|2
1739433290000|2025-02-13 07:54:50|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|4
1739433300000|2025-02-13 07:55:00|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739433310000|2025-02-13 07:55:10|32.52|32.36|32.51|32.35|32.52|32.36|32.5|32.34|3
1739433320000|2025-02-13 07:55:20|32.5|32.34|32.5|32.34|32.52|32.36|32.5|32.34|4
1739433330000|2025-02-13 07:55:30|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|3
1739433350000|2025-02-13 07:55:50|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|4
1739433360000|2025-02-13 07:56:00|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739433370000|2025-02-13 07:56:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739433380000|2025-02-13 07:56:20|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739433400000|2025-02-13 07:56:40|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739433420000|2025-02-13 07:57:00|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739433440000|2025-02-13 07:57:20|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739433450000|2025-02-13 07:57:30|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|2
1739433460000|2025-02-13 07:57:40|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|2
1739433470000|2025-02-13 07:57:50|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|6
1739433480000|2025-02-13 07:58:00|32.51|32.35|32.51|32.35|32.51|32.35|32.5|32.34|3
1739433490000|2025-02-13 07:58:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739433500000|2025-02-13 07:58:20|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|2
1739433520000|2025-02-13 07:58:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739433550000|2025-02-13 07:59:10|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|2
1739433560000|2025-02-13 07:59:20|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739433570000|2025-02-13 07:59:30|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739433590000|2025-02-13 07:59:50|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739433600000|2025-02-13 08:00:00|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|4
1739433610000|2025-02-13 08:00:10|32.51|32.35|32.48|32.32|32.51|32.35|32.48|32.32|4
1739433620000|2025-02-13 08:00:20|32.47|32.31|32.45|32.29|32.47|32.31|32.45|32.29|3
1739433630000|2025-02-13 08:00:30|32.46|32.3|32.47|32.31|32.47|32.31|32.45|32.29|6
1739433640000|2025-02-13 08:00:40|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|2
1739433650000|2025-02-13 08:00:50|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|2
1739433660000|2025-02-13 08:01:00|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|2
1739433670000|2025-02-13 08:01:10|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|2
1739433680000|2025-02-13 08:01:20|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|3
1739433710000|2025-02-13 08:01:50|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|4
1739433720000|2025-02-13 08:02:00|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|6
1739433730000|2025-02-13 08:02:10|32.48|32.32|32.5|32.34|32.5|32.34|32.48|32.32|3
1739433740000|2025-02-13 08:02:20|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739433750000|2025-02-13 08:02:30|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|2
1739433760000|2025-02-13 08:02:40|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739433770000|2025-02-13 08:02:50|32.55|32.39|32.55|32.39|32.55|32.39|32.54|32.38|3
1739433800000|2025-02-13 08:03:20|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739433810000|2025-02-13 08:03:30|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|3
1739433820000|2025-02-13 08:03:40|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739433830000|2025-02-13 08:03:50|32.57|32.41|32.56|32.4|32.58|32.42|32.56|32.4|4
1739433840000|2025-02-13 08:04:00|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|5
1739433850000|2025-02-13 08:04:10|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|2
1739433870000|2025-02-13 08:04:30|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739433880000|2025-02-13 08:04:40|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|4
1739433890000|2025-02-13 08:04:50|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|5
1739433900000|2025-02-13 08:05:00|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1739433910000|2025-02-13 08:05:10|32.59|32.43|32.59|32.43|32.6|32.44|32.59|32.43|3
1739433920000|2025-02-13 08:05:20|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|2
1739433930000|2025-02-13 08:05:30|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|3
1739433950000|2025-02-13 08:05:50|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|3
1739433960000|2025-02-13 08:06:00|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|3
1739433980000|2025-02-13 08:06:20|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|5
1739434000000|2025-02-13 08:06:40|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739434010000|2025-02-13 08:06:50|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739434020000|2025-02-13 08:07:00|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739434030000|2025-02-13 08:07:10|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|2
1739434040000|2025-02-13 08:07:20|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|2
1739434050000|2025-02-13 08:07:30|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739434070000|2025-02-13 08:07:50|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739434080000|2025-02-13 08:08:00|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|3
1739434090000|2025-02-13 08:08:10|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|6
1739434110000|2025-02-13 08:08:30|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739434120000|2025-02-13 08:08:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739434130000|2025-02-13 08:08:50|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|6
1739434140000|2025-02-13 08:09:00|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|3
1739434150000|2025-02-13 08:09:10|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739434160000|2025-02-13 08:09:20|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1739434190000|2025-02-13 08:09:50|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|2
1739434200000|2025-02-13 08:10:00|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|4
1739434210000|2025-02-13 08:10:10|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|6
1739434220000|2025-02-13 08:10:20|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|5
1739434230000|2025-02-13 08:10:30|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1739434240000|2025-02-13 08:10:40|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|4
1739434250000|2025-02-13 08:10:50|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739434260000|2025-02-13 08:11:00|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|3
1739434270000|2025-02-13 08:11:10|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1739434280000|2025-02-13 08:11:20|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739434310000|2025-02-13 08:11:50|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739434320000|2025-02-13 08:12:00|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1739434330000|2025-02-13 08:12:10|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|4
1739434340000|2025-02-13 08:12:20|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|2
1739434350000|2025-02-13 08:12:30|32.64|32.48|32.63|32.47|32.64|32.48|32.62|32.46|4
1739434360000|2025-02-13 08:12:40|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739434370000|2025-02-13 08:12:50|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|5
1739434380000|2025-02-13 08:13:00|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|2
1739434390000|2025-02-13 08:13:10|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739434400000|2025-02-13 08:13:20|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739434410000|2025-02-13 08:13:30|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|3
1739434420000|2025-02-13 08:13:40|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739434430000|2025-02-13 08:13:50|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739434440000|2025-02-13 08:14:00|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|3
1739434450000|2025-02-13 08:14:10|32.61|32.45|32.61|32.45|32.62|32.46|32.61|32.45|5
1739434460000|2025-02-13 08:14:20|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1739434480000|2025-02-13 08:14:40|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739434490000|2025-02-13 08:14:50|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1739434500000|2025-02-13 08:15:00|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|2
1739434510000|2025-02-13 08:15:10|32.57|32.41|32.55|32.39|32.57|32.41|32.53|32.37|7
1739434520000|2025-02-13 08:15:20|32.54|32.38|32.55|32.39|32.55|32.39|32.53|32.37|3
1739434530000|2025-02-13 08:15:30|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|5
1739434540000|2025-02-13 08:15:40|32.51|32.35|32.5|32.34|32.52|32.36|32.5|32.34|4
1739434550000|2025-02-13 08:15:50|32.49|32.33|32.46|32.3|32.49|32.33|32.46|32.3|6
1739434560000|2025-02-13 08:16:00|32.45|32.29|32.42|32.26|32.45|32.29|32.41|32.25|7
1739434570000|2025-02-13 08:16:10|32.43|32.27|32.43|32.27|32.44|32.28|32.42|32.26|4
1739434580000|2025-02-13 08:16:20|32.44|32.28|32.43|32.27|32.44|32.28|32.43|32.27|2
1739434590000|2025-02-13 08:16:30|32.44|32.28|32.46|32.3|32.46|32.3|32.43|32.27|6
1739434600000|2025-02-13 08:16:40|32.47|32.31|32.48|32.32|32.48|32.32|32.46|32.3|6
1739434610000|2025-02-13 08:16:50|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|4
1739434620000|2025-02-13 08:17:00|32.5|32.34|32.5|32.34|32.5|32.34|32.48|32.32|5
1739434630000|2025-02-13 08:17:10|32.51|32.35|32.52|32.36|32.53|32.37|32.51|32.35|4
1739434640000|2025-02-13 08:17:20|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739434650000|2025-02-13 08:17:30|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739434660000|2025-02-13 08:17:40|32.55|32.39|32.56|32.4|32.57|32.41|32.55|32.39|4
1739434670000|2025-02-13 08:17:50|32.57|32.41|32.58|32.42|32.59|32.43|32.56|32.4|5
1739434680000|2025-02-13 08:18:00|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1739434690000|2025-02-13 08:18:10|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|2
1739434700000|2025-02-13 08:18:20|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739434710000|2025-02-13 08:18:30|32.6|32.44|32.6|32.44|32.61|32.45|32.6|32.44|3
1739434720000|2025-02-13 08:18:40|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739434730000|2025-02-13 08:18:50|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|2
1739434740000|2025-02-13 08:19:00|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|5
1739434760000|2025-02-13 08:19:20|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|3
1739434770000|2025-02-13 08:19:30|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|2
1739434780000|2025-02-13 08:19:40|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|4
1739434790000|2025-02-13 08:19:50|32.59|32.43|32.57|32.41|32.59|32.43|32.57|32.41|3
1739434800000|2025-02-13 08:20:00|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|2
1739434810000|2025-02-13 08:20:10|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739434820000|2025-02-13 08:20:20|32.57|32.41|32.56|32.4|32.57|32.41|32.55|32.39|6
1739434830000|2025-02-13 08:20:30|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|2
1739434840000|2025-02-13 08:20:40|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739434850000|2025-02-13 08:20:50|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|3
1739434860000|2025-02-13 08:21:00|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739434870000|2025-02-13 08:21:10|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|6
1739434900000|2025-02-13 08:21:40|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|2
1739434920000|2025-02-13 08:22:00|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|3
1739434930000|2025-02-13 08:22:10|32.49|32.33|32.49|32.33|32.5|32.34|32.48|32.32|5
1739434940000|2025-02-13 08:22:20|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|3
1739434970000|2025-02-13 08:22:50|32.48|32.32|32.48|32.32|32.49|32.33|32.47|32.31|5
1739434980000|2025-02-13 08:23:00|32.47|32.31|32.46|32.3|32.49|32.33|32.46|32.3|4
1739434990000|2025-02-13 08:23:10|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|2
1739435000000|2025-02-13 08:23:20|32.48|32.32|32.47|32.31|32.48|32.32|32.46|32.3|4
1739435010000|2025-02-13 08:23:30|32.48|32.32|32.48|32.32|32.49|32.33|32.48|32.32|3
1739435020000|2025-02-13 08:23:40|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739435030000|2025-02-13 08:23:50|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739435040000|2025-02-13 08:24:00|32.5|32.34|32.49|32.33|32.5|32.34|32.47|32.31|4
1739435050000|2025-02-13 08:24:10|32.5|32.34|32.49|32.33|32.51|32.35|32.49|32.33|3
1739435060000|2025-02-13 08:24:20|32.5|32.34|32.48|32.32|32.5|32.34|32.47|32.31|4
1739435070000|2025-02-13 08:24:30|32.49|32.33|32.48|32.32|32.5|32.34|32.48|32.32|3
1739435080000|2025-02-13 08:24:40|32.49|32.33|32.49|32.33|32.49|32.33|32.48|32.32|3
1739435090000|2025-02-13 08:24:50|32.5|32.34|32.52|32.36|32.52|32.36|32.5|32.34|5
1739435100000|2025-02-13 08:25:00|32.5|32.34|32.5|32.34|32.51|32.35|32.49|32.33|4
1739435110000|2025-02-13 08:25:10|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|3
1739435120000|2025-02-13 08:25:20|32.5|32.34|32.52|32.36|32.52|32.36|32.5|32.34|3
1739435130000|2025-02-13 08:25:30|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739435140000|2025-02-13 08:25:40|32.53|32.37|32.52|32.36|32.53|32.37|32.51|32.35|4
1739435150000|2025-02-13 08:25:50|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739435160000|2025-02-13 08:26:00|32.51|32.35|32.52|32.36|32.53|32.37|32.51|32.35|4
1739435170000|2025-02-13 08:26:10|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739435180000|2025-02-13 08:26:20|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739435190000|2025-02-13 08:26:30|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|2
1739435200000|2025-02-13 08:26:40|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739435210000|2025-02-13 08:26:50|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739435220000|2025-02-13 08:27:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739435240000|2025-02-13 08:27:20|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|4
1739435250000|2025-02-13 08:27:30|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|2
1739435260000|2025-02-13 08:27:40|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|4
1739435270000|2025-02-13 08:27:50|32.61|32.45|32.6|32.44|32.61|32.45|32.59|32.43|4
1739435280000|2025-02-13 08:28:00|32.58|32.42|32.61|32.45|32.61|32.45|32.58|32.42|4
1739435290000|2025-02-13 08:28:10|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739435300000|2025-02-13 08:28:20|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1739435310000|2025-02-13 08:28:30|32.61|32.45|32.61|32.45|32.62|32.46|32.61|32.45|3
1739435330000|2025-02-13 08:28:50|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739435340000|2025-02-13 08:29:00|32.61|32.45|32.59|32.43|32.61|32.45|32.59|32.43|2
1739435350000|2025-02-13 08:29:10|32.6|32.44|32.61|32.45|32.61|32.45|32.59|32.43|4
1739435360000|2025-02-13 08:29:20|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739435380000|2025-02-13 08:29:40|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739435400000|2025-02-13 08:30:00|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|2
1739435410000|2025-02-13 08:30:10|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|5
1739435420000|2025-02-13 08:30:20|32.56|32.4|32.6|32.44|32.6|32.44|32.56|32.4|5
1739435440000|2025-02-13 08:30:40|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1739435450000|2025-02-13 08:30:50|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|3
1739435460000|2025-02-13 08:31:00|32.62|32.46|32.61|32.45|32.63|32.47|32.61|32.45|6
1739435470000|2025-02-13 08:31:10|32.62|32.46|32.65|32.49|32.65|32.49|32.61|32.45|10
1739435480000|2025-02-13 08:31:20|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|6
1739435490000|2025-02-13 08:31:30|32.64|32.48|32.62|32.46|32.64|32.48|32.61|32.45|6
1739435500000|2025-02-13 08:31:40|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1739435510000|2025-02-13 08:31:50|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|3
1739435520000|2025-02-13 08:32:00|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739435530000|2025-02-13 08:32:10|32.63|32.47|32.61|32.45|32.63|32.47|32.61|32.45|5
1739435540000|2025-02-13 08:32:20|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|5
1739435550000|2025-02-13 08:32:30|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1739435560000|2025-02-13 08:32:40|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|3
1739435570000|2025-02-13 08:32:50|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|2
1739435580000|2025-02-13 08:33:00|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|3
1739435590000|2025-02-13 08:33:10|32.63|32.47|32.64|32.48|32.64|32.48|32.62|32.46|4
1739435600000|2025-02-13 08:33:20|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|3
1739435620000|2025-02-13 08:33:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739435640000|2025-02-13 08:34:00|32.63|32.47|32.61|32.45|32.64|32.48|32.61|32.45|4
1739435650000|2025-02-13 08:34:10|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|2
1739435660000|2025-02-13 08:34:20|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|2
1739435680000|2025-02-13 08:34:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739435690000|2025-02-13 08:34:50|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|3
1739435700000|2025-02-13 08:35:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739435710000|2025-02-13 08:35:10|32.65|32.49|32.66|32.5|32.66|32.5|32.64|32.48|6
1739435720000|2025-02-13 08:35:20|32.65|32.49|32.65|32.49|32.66|32.5|32.65|32.49|3
1739435730000|2025-02-13 08:35:30|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|3
1739435750000|2025-02-13 08:35:50|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|5
1739435760000|2025-02-13 08:36:00|32.67|32.51|32.66|32.5|32.67|32.51|32.66|32.5|2
1739435770000|2025-02-13 08:36:10|32.65|32.49|32.64|32.48|32.65|32.49|32.63|32.47|4
1739435790000|2025-02-13 08:36:30|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|7
1739435800000|2025-02-13 08:36:40|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|2
1739435810000|2025-02-13 08:36:50|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739435830000|2025-02-13 08:37:10|32.6|32.44|32.59|32.43|32.61|32.45|32.59|32.43|5
1739435840000|2025-02-13 08:37:20|32.6|32.44|32.6|32.44|32.6|32.44|32.59|32.43|5
1739435850000|2025-02-13 08:37:30|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|2
1739435870000|2025-02-13 08:37:50|32.59|32.43|32.57|32.41|32.59|32.43|32.56|32.4|4
1739435880000|2025-02-13 08:38:00|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|4
1739435890000|2025-02-13 08:38:10|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739435900000|2025-02-13 08:38:20|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1739435910000|2025-02-13 08:38:30|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|3
1739435920000|2025-02-13 08:38:40|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739435930000|2025-02-13 08:38:50|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|2
1739435940000|2025-02-13 08:39:00|32.54|32.38|32.52|32.36|32.55|32.39|32.52|32.36|5
1739435950000|2025-02-13 08:39:10|32.53|32.37|32.54|32.38|32.54|32.38|32.53|32.37|2
1739435960000|2025-02-13 08:39:20|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|7
1739435970000|2025-02-13 08:39:30|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|4
1739435980000|2025-02-13 08:39:40|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739435990000|2025-02-13 08:39:50|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|5
1739436000000|2025-02-13 08:40:00|32.51|32.35|32.51|32.35|32.51|32.35|32.5|32.34|3
1739436010000|2025-02-13 08:40:10|32.5|32.34|32.52|32.36|32.52|32.36|32.5|32.34|3
1739436020000|2025-02-13 08:40:20|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|3
1739436030000|2025-02-13 08:40:30|32.52|32.36|32.52|32.36|32.54|32.38|32.52|32.36|7
1739436040000|2025-02-13 08:40:40|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739436050000|2025-02-13 08:40:50|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739436060000|2025-02-13 08:41:00|32.53|32.37|32.54|32.38|32.54|32.38|32.52|32.36|4
1739436070000|2025-02-13 08:41:10|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|3
1739436080000|2025-02-13 08:41:20|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739436110000|2025-02-13 08:41:50|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739436120000|2025-02-13 08:42:00|32.52|32.36|32.51|32.35|32.52|32.36|32.5|32.34|3
1739436130000|2025-02-13 08:42:10|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|2
1739436140000|2025-02-13 08:42:20|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739436150000|2025-02-13 08:42:30|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|2
1739436160000|2025-02-13 08:42:40|32.46|32.3|32.45|32.29|32.46|32.3|32.45|32.29|6
1739436170000|2025-02-13 08:42:50|32.46|32.3|32.47|32.31|32.48|32.32|32.46|32.3|3
1739436180000|2025-02-13 08:43:00|32.48|32.32|32.49|32.33|32.5|32.34|32.46|32.3|10
1739436190000|2025-02-13 08:43:10|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|4
1739436210000|2025-02-13 08:43:30|32.45|32.29|32.48|32.32|32.48|32.32|32.45|32.29|6
1739436220000|2025-02-13 08:43:40|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|2
1739436230000|2025-02-13 08:43:50|32.49|32.33|32.48|32.32|32.49|32.33|32.47|32.31|4
1739436240000|2025-02-13 08:44:00|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739436250000|2025-02-13 08:44:10|32.51|32.35|32.5|32.34|32.52|32.36|32.5|32.34|6
1739436260000|2025-02-13 08:44:20|32.51|32.35|32.52|32.36|32.52|32.36|32.5|32.34|4
1739436270000|2025-02-13 08:44:30|32.53|32.37|32.5|32.34|32.53|32.37|32.5|32.34|6
1739436280000|2025-02-13 08:44:40|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1739436290000|2025-02-13 08:44:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739436300000|2025-02-13 08:45:00|32.5|32.34|32.53|32.37|32.53|32.37|32.5|32.34|6
1739436310000|2025-02-13 08:45:10|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|3
1739436320000|2025-02-13 08:45:20|32.53|32.37|32.52|32.36|32.53|32.37|32.5|32.34|6
1739436330000|2025-02-13 08:45:30|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|3
1739436340000|2025-02-13 08:45:40|32.54|32.38|32.55|32.39|32.56|32.4|32.54|32.38|4
1739436350000|2025-02-13 08:45:50|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739436360000|2025-02-13 08:46:00|32.55|32.39|32.54|32.38|32.56|32.4|32.54|32.38|4
1739436370000|2025-02-13 08:46:10|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739436380000|2025-02-13 08:46:20|32.54|32.38|32.53|32.37|32.54|32.38|32.52|32.36|7
1739436390000|2025-02-13 08:46:30|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1739436400000|2025-02-13 08:46:40|32.51|32.35|32.51|32.35|32.51|32.35|32.5|32.34|3
1739436410000|2025-02-13 08:46:50|32.52|32.36|32.52|32.36|32.53|32.37|32.51|32.35|5
1739436420000|2025-02-13 08:47:00|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|3
1739436430000|2025-02-13 08:47:10|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|7
1739436440000|2025-02-13 08:47:20|32.49|32.33|32.49|32.33|32.49|32.33|32.47|32.31|5
1739436450000|2025-02-13 08:47:30|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|3
1739436460000|2025-02-13 08:47:40|32.5|32.34|32.49|32.33|32.5|32.34|32.47|32.31|6
1739436470000|2025-02-13 08:47:50|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|3
1739436480000|2025-02-13 08:48:00|32.47|32.31|32.48|32.32|32.48|32.32|32.46|32.3|4
1739436490000|2025-02-13 08:48:10|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739436500000|2025-02-13 08:48:20|32.48|32.32|32.48|32.32|32.5|32.34|32.48|32.32|4
1739436510000|2025-02-13 08:48:30|32.47|32.31|32.45|32.29|32.48|32.32|32.45|32.29|5
1739436520000|2025-02-13 08:48:40|32.44|32.28|32.43|32.27|32.44|32.28|32.42|32.26|8
1739436530000|2025-02-13 08:48:50|32.44|32.28|32.43|32.27|32.44|32.28|32.42|32.26|8
1739436540000|2025-02-13 08:49:00|32.42|32.26|32.41|32.25|32.42|32.26|32.4|32.24|4
1739436550000|2025-02-13 08:49:10|32.4|32.24|32.43|32.27|32.43|32.27|32.4|32.24|4
1739436560000|2025-02-13 08:49:20|32.44|32.28|32.43|32.27|32.45|32.29|32.42|32.26|11
1739436570000|2025-02-13 08:49:30|32.42|32.26|32.45|32.29|32.45|32.29|32.42|32.26|6
1739436580000|2025-02-13 08:49:40|32.46|32.3|32.46|32.3|32.47|32.31|32.46|32.3|5
1739436590000|2025-02-13 08:49:50|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|6
1739436600000|2025-02-13 08:50:00|32.47|32.31|32.45|32.29|32.48|32.32|32.44|32.28|10
1739436610000|2025-02-13 08:50:10|32.46|32.3|32.46|32.3|32.47|32.31|32.44|32.28|10
1739436620000|2025-02-13 08:50:20|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739436630000|2025-02-13 08:50:30|32.49|32.33|32.48|32.32|32.49|32.33|32.47|32.31|6
1739436640000|2025-02-13 08:50:40|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739436650000|2025-02-13 08:50:50|32.49|32.33|32.5|32.34|32.51|32.35|32.49|32.33|9
1739436660000|2025-02-13 08:51:00|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|4
1739436670000|2025-02-13 08:51:10|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|2
1739436680000|2025-02-13 08:51:20|32.5|32.34|32.5|32.34|32.51|32.35|32.49|32.33|7
1739436690000|2025-02-13 08:51:30|32.49|32.33|32.54|32.38|32.54|32.38|32.49|32.33|6
1739436720000|2025-02-13 08:52:00|32.53|32.37|32.55|32.39|32.56|32.4|32.53|32.37|7
1739436730000|2025-02-13 08:52:10|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|3
1739436740000|2025-02-13 08:52:20|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|3
1739436750000|2025-02-13 08:52:30|32.52|32.36|32.53|32.37|32.54|32.38|32.52|32.36|6
1739436760000|2025-02-13 08:52:40|32.52|32.36|32.52|32.36|32.53|32.37|32.52|32.36|3
1739436770000|2025-02-13 08:52:50|32.51|32.35|32.53|32.37|32.53|32.37|32.51|32.35|3
1739436780000|2025-02-13 08:53:00|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739436790000|2025-02-13 08:53:10|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|3
1739436800000|2025-02-13 08:53:20|32.52|32.36|32.53|32.37|32.53|32.37|32.51|32.35|8
1739436810000|2025-02-13 08:53:30|32.54|32.38|32.54|32.38|32.54|32.38|32.53|32.37|3
1739436820000|2025-02-13 08:53:40|32.53|32.37|32.51|32.35|32.53|32.37|32.51|32.35|3
1739436830000|2025-02-13 08:53:50|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739436840000|2025-02-13 08:54:00|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|6
1739436850000|2025-02-13 08:54:10|32.5|32.34|32.51|32.35|32.51|32.35|32.49|32.33|6
1739436860000|2025-02-13 08:54:20|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739436870000|2025-02-13 08:54:30|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739436880000|2025-02-13 08:54:40|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|2
1739436890000|2025-02-13 08:54:50|32.51|32.35|32.49|32.33|32.51|32.35|32.48|32.32|7
1739436900000|2025-02-13 08:55:00|32.5|32.34|32.51|32.35|32.51|32.35|32.5|32.34|4
1739436910000|2025-02-13 08:55:10|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|3
1739436920000|2025-02-13 08:55:20|32.49|32.33|32.46|32.3|32.49|32.33|32.46|32.3|3
1739436930000|2025-02-13 08:55:30|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|3
1739436940000|2025-02-13 08:55:40|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739436960000|2025-02-13 08:56:00|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739436970000|2025-02-13 08:56:10|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739436980000|2025-02-13 08:56:20|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739436990000|2025-02-13 08:56:30|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|2
1739437000000|2025-02-13 08:56:40|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|2
1739437010000|2025-02-13 08:56:50|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739437020000|2025-02-13 08:57:00|32.55|32.39|32.54|32.38|32.55|32.39|32.53|32.37|6
1739437030000|2025-02-13 08:57:10|32.55|32.39|32.53|32.37|32.55|32.39|32.53|32.37|3
1739437040000|2025-02-13 08:57:20|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739437050000|2025-02-13 08:57:30|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739437070000|2025-02-13 08:57:50|32.52|32.36|32.52|32.36|32.53|32.37|32.52|32.36|3
1739437080000|2025-02-13 08:58:00|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|2
1739437090000|2025-02-13 08:58:10|32.51|32.35|32.53|32.37|32.53|32.37|32.51|32.35|5
1739437100000|2025-02-13 08:58:20|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739437120000|2025-02-13 08:58:40|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|4
1739437130000|2025-02-13 08:58:50|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|4
1739437140000|2025-02-13 08:59:00|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1739437150000|2025-02-13 08:59:10|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|2
1739437160000|2025-02-13 08:59:20|32.55|32.39|32.55|32.39|32.56|32.4|32.55|32.39|5
1739437170000|2025-02-13 08:59:30|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|3
1739437180000|2025-02-13 08:59:40|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739437200000|2025-02-13 09:00:00|32.54|32.38|32.51|32.35|32.55|32.39|32.51|32.35|7
1739437210000|2025-02-13 09:00:10|32.5|32.34|32.47|32.31|32.5|32.34|32.47|32.31|7
1739437220000|2025-02-13 09:00:20|32.48|32.32|32.44|32.28|32.48|32.32|32.44|32.28|5
1739437240000|2025-02-13 09:00:40|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739437250000|2025-02-13 09:00:50|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739437260000|2025-02-13 09:01:00|32.5|32.34|32.49|32.33|32.5|32.34|32.47|32.31|13
1739437270000|2025-02-13 09:01:10|32.5|32.34|32.51|32.35|32.51|32.35|32.49|32.33|8
1739437280000|2025-02-13 09:01:20|32.52|32.36|32.54|32.38|32.54|32.38|32.52|32.36|5
1739437290000|2025-02-13 09:01:30|32.53|32.37|32.54|32.38|32.54|32.38|32.53|32.37|8
1739437300000|2025-02-13 09:01:40|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|5
1739437310000|2025-02-13 09:01:50|32.53|32.37|32.55|32.39|32.55|32.39|32.53|32.37|5
1739437320000|2025-02-13 09:02:00|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|2
1739437330000|2025-02-13 09:02:10|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739437380000|2025-02-13 09:03:00|32.6|32.44|32.64|32.48|32.64|32.48|32.6|32.44|4
1739437390000|2025-02-13 09:03:10|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|2
1739437400000|2025-02-13 09:03:20|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|3
1739437410000|2025-02-13 09:03:30|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1739437420000|2025-02-13 09:03:40|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|7
1739437430000|2025-02-13 09:03:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739437440000|2025-02-13 09:04:00|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|3
1739437450000|2025-02-13 09:04:10|32.63|32.47|32.65|32.49|32.65|32.49|32.62|32.46|5
1739437460000|2025-02-13 09:04:20|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|3
1739437470000|2025-02-13 09:04:30|32.65|32.49|32.66|32.5|32.66|32.5|32.64|32.48|4
1739437480000|2025-02-13 09:04:40|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|2
1739437490000|2025-02-13 09:04:50|32.65|32.49|32.66|32.5|32.67|32.51|32.65|32.49|8
1739437500000|2025-02-13 09:05:00|32.67|32.51|32.69|32.53|32.69|32.53|32.66|32.5|7
1739437510000|2025-02-13 09:05:10|32.67|32.51|32.69|32.53|32.7|32.54|32.67|32.51|5
1739437520000|2025-02-13 09:05:20|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739437530000|2025-02-13 09:05:30|32.67|32.51|32.66|32.5|32.68|32.52|32.66|32.5|4
1739437540000|2025-02-13 09:05:40|32.67|32.51|32.65|32.49|32.67|32.51|32.64|32.48|7
1739437550000|2025-02-13 09:05:50|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|2
1739437560000|2025-02-13 09:06:00|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|4
1739437570000|2025-02-13 09:06:10|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|7
1739437580000|2025-02-13 09:06:20|32.67|32.51|32.66|32.5|32.67|32.51|32.65|32.49|4
1739437600000|2025-02-13 09:06:40|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739437610000|2025-02-13 09:06:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739437620000|2025-02-13 09:07:00|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|2
1739437630000|2025-02-13 09:07:10|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|2
1739437640000|2025-02-13 09:07:20|32.66|32.5|32.67|32.51|32.67|32.51|32.66|32.5|2
1739437660000|2025-02-13 09:07:40|32.66|32.5|32.65|32.49|32.66|32.5|32.64|32.48|4
1739437680000|2025-02-13 09:08:00|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739437690000|2025-02-13 09:08:10|32.67|32.51|32.67|32.51|32.67|32.51|32.66|32.5|3
1739437700000|2025-02-13 09:08:20|32.66|32.5|32.67|32.51|32.67|32.51|32.66|32.5|2
1739437710000|2025-02-13 09:08:30|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|2
1739437740000|2025-02-13 09:09:00|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|3
1739437750000|2025-02-13 09:09:10|32.69|32.53|32.7|32.54|32.7|32.54|32.68|32.52|4
1739437760000|2025-02-13 09:09:20|32.69|32.53|32.71|32.55|32.71|32.55|32.69|32.53|3
1739437770000|2025-02-13 09:09:30|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|4
1739437800000|2025-02-13 09:10:00|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|3
1739437810000|2025-02-13 09:10:10|32.75|32.59|32.75|32.59|32.76|32.6|32.74|32.58|5
1739437820000|2025-02-13 09:10:20|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|2
1739437830000|2025-02-13 09:10:30|32.74|32.58|32.74|32.58|32.74|32.58|32.73|32.57|3
1739437840000|2025-02-13 09:10:40|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1739437850000|2025-02-13 09:10:50|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739437860000|2025-02-13 09:11:00|32.75|32.59|32.75|32.59|32.75|32.59|32.73|32.57|5
1739437880000|2025-02-13 09:11:20|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|3
1739437890000|2025-02-13 09:11:30|32.77|32.61|32.78|32.62|32.79|32.63|32.77|32.61|5
1739437910000|2025-02-13 09:11:50|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739437920000|2025-02-13 09:12:00|32.78|32.62|32.78|32.62|32.78|32.62|32.76|32.6|7
1739437930000|2025-02-13 09:12:10|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|2
1739437940000|2025-02-13 09:12:20|32.79|32.63|32.79|32.63|32.79|32.63|32.77|32.61|4
1739437950000|2025-02-13 09:12:30|32.8|32.64|32.79|32.63|32.8|32.64|32.78|32.62|4
1739437960000|2025-02-13 09:12:40|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739437990000|2025-02-13 09:13:10|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|3
1739438000000|2025-02-13 09:13:20|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739438010000|2025-02-13 09:13:30|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|2
1739438020000|2025-02-13 09:13:40|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|4
1739438030000|2025-02-13 09:13:50|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739438040000|2025-02-13 09:14:00|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|4
1739438050000|2025-02-13 09:14:10|32.75|32.59|32.73|32.57|32.75|32.59|32.73|32.57|7
1739438060000|2025-02-13 09:14:20|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1739438070000|2025-02-13 09:14:30|32.75|32.59|32.72|32.56|32.75|32.59|32.72|32.56|4
1739438080000|2025-02-13 09:14:40|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739438090000|2025-02-13 09:14:50|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739438100000|2025-02-13 09:15:00|32.73|32.57|32.73|32.57|32.75|32.59|32.73|32.57|7
1739438110000|2025-02-13 09:15:10|32.74|32.58|32.74|32.58|32.74|32.58|32.73|32.57|3
1739438120000|2025-02-13 09:15:20|32.75|32.59|32.77|32.61|32.77|32.61|32.75|32.59|5
1739438130000|2025-02-13 09:15:30|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|3
1739438140000|2025-02-13 09:15:40|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739438150000|2025-02-13 09:15:50|32.76|32.6|32.77|32.61|32.78|32.62|32.76|32.6|6
1739438160000|2025-02-13 09:16:00|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|3
1739438170000|2025-02-13 09:16:10|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|2
1739438190000|2025-02-13 09:16:30|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|2
1739438200000|2025-02-13 09:16:40|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739438210000|2025-02-13 09:16:50|32.78|32.62|32.79|32.63|32.79|32.63|32.78|32.62|2
1739438220000|2025-02-13 09:17:00|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|3
1739438230000|2025-02-13 09:17:10|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|2
1739438240000|2025-02-13 09:17:20|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|4
1739438250000|2025-02-13 09:17:30|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739438260000|2025-02-13 09:17:40|32.78|32.62|32.79|32.63|32.79|32.63|32.78|32.62|2
1739438300000|2025-02-13 09:18:20|32.8|32.64|32.81|32.65|32.81|32.65|32.79|32.63|4
1739438310000|2025-02-13 09:18:30|32.8|32.64|32.81|32.65|32.81|32.65|32.8|32.64|2
1739438330000|2025-02-13 09:18:50|32.8|32.64|32.8|32.64|32.8|32.64|32.79|32.63|3
1739438340000|2025-02-13 09:19:00|32.79|32.63|32.79|32.63|32.79|32.63|32.78|32.62|3
1739438350000|2025-02-13 09:19:10|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|4
1739438360000|2025-02-13 09:19:20|32.78|32.62|32.79|32.63|32.8|32.64|32.78|32.62|6
1739438380000|2025-02-13 09:19:40|32.78|32.62|32.79|32.63|32.79|32.63|32.78|32.62|2
1739438400000|2025-02-13 09:20:00|32.8|32.64|32.78|32.62|32.8|32.64|32.78|32.62|2
1739438410000|2025-02-13 09:20:10|32.79|32.63|32.78|32.62|32.79|32.63|32.77|32.61|3
1739438420000|2025-02-13 09:20:20|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|2
1739438430000|2025-02-13 09:20:30|32.77|32.61|32.79|32.63|32.79|32.63|32.77|32.61|7
1739438440000|2025-02-13 09:20:40|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1739438450000|2025-02-13 09:20:50|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739438460000|2025-02-13 09:21:00|32.78|32.62|32.77|32.61|32.79|32.63|32.77|32.61|4
1739438470000|2025-02-13 09:21:10|32.78|32.62|32.76|32.6|32.78|32.62|32.76|32.6|7
1739438480000|2025-02-13 09:21:20|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1739438490000|2025-02-13 09:21:30|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739438500000|2025-02-13 09:21:40|32.75|32.59|32.74|32.58|32.76|32.6|32.74|32.58|6
1739438510000|2025-02-13 09:21:50|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|6
1739438520000|2025-02-13 09:22:00|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1739438530000|2025-02-13 09:22:10|32.75|32.59|32.74|32.58|32.75|32.59|32.73|32.57|4
1739438540000|2025-02-13 09:22:20|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739438560000|2025-02-13 09:22:40|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|3
1739438580000|2025-02-13 09:23:00|32.74|32.58|32.75|32.59|32.75|32.59|32.73|32.57|4
1739438590000|2025-02-13 09:23:10|32.74|32.58|32.75|32.59|32.75|32.59|32.73|32.57|4
1739438600000|2025-02-13 09:23:20|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|2
1739438620000|2025-02-13 09:23:40|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739438630000|2025-02-13 09:23:50|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|2
1739438640000|2025-02-13 09:24:00|32.74|32.58|32.76|32.6|32.76|32.6|32.74|32.58|3
1739438650000|2025-02-13 09:24:10|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739438660000|2025-02-13 09:24:20|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|3
1739438670000|2025-02-13 09:24:30|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739438680000|2025-02-13 09:24:40|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739438690000|2025-02-13 09:24:50|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739438700000|2025-02-13 09:25:00|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739438710000|2025-02-13 09:25:10|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|2
1739438730000|2025-02-13 09:25:30|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|3
1739438740000|2025-02-13 09:25:40|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|3
1739438750000|2025-02-13 09:25:50|32.78|32.62|32.77|32.61|32.78|32.62|32.76|32.6|3
1739438760000|2025-02-13 09:26:00|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739438770000|2025-02-13 09:26:10|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|3
1739438780000|2025-02-13 09:26:20|32.75|32.59|32.75|32.59|32.75|32.59|32.74|32.58|3
1739438790000|2025-02-13 09:26:30|32.74|32.58|32.75|32.59|32.76|32.6|32.73|32.57|5
1739438800000|2025-02-13 09:26:40|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|4
1739438810000|2025-02-13 09:26:50|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739438820000|2025-02-13 09:27:00|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|4
1739438840000|2025-02-13 09:27:20|32.73|32.57|32.73|32.57|32.73|32.57|32.72|32.56|3
1739438850000|2025-02-13 09:27:30|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739438870000|2025-02-13 09:27:50|32.73|32.57|32.73|32.57|32.74|32.58|32.73|32.57|3
1739438880000|2025-02-13 09:28:00|32.72|32.56|32.72|32.56|32.73|32.57|32.72|32.56|7
1739438890000|2025-02-13 09:28:10|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739438900000|2025-02-13 09:28:20|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|2
1739438910000|2025-02-13 09:28:30|32.74|32.58|32.73|32.57|32.74|32.58|32.72|32.56|4
1739438920000|2025-02-13 09:28:40|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|2
1739438930000|2025-02-13 09:28:50|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739438940000|2025-02-13 09:29:00|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739438950000|2025-02-13 09:29:10|32.71|32.55|32.71|32.55|32.72|32.56|32.71|32.55|3
1739438970000|2025-02-13 09:29:30|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739438980000|2025-02-13 09:29:40|32.71|32.55|32.71|32.55|32.71|32.55|32.7|32.54|3
1739438990000|2025-02-13 09:29:50|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|2
1739439000000|2025-02-13 09:30:00|32.7|32.54|32.69|32.53|32.71|32.55|32.69|32.53|6
1739439010000|2025-02-13 09:30:10|32.7|32.54|32.69|32.53|32.7|32.54|32.68|32.52|4
1739439020000|2025-02-13 09:30:20|32.68|32.52|32.68|32.52|32.68|32.52|32.67|32.51|3
1739439030000|2025-02-13 09:30:30|32.69|32.53|32.69|32.53|32.69|32.53|32.67|32.51|4
1739439040000|2025-02-13 09:30:40|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739439050000|2025-02-13 09:30:50|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739439060000|2025-02-13 09:31:00|32.69|32.53|32.69|32.53|32.71|32.55|32.69|32.53|7
1739439070000|2025-02-13 09:31:10|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|2
1739439090000|2025-02-13 09:31:30|32.7|32.54|32.7|32.54|32.71|32.55|32.69|32.53|8
1739439100000|2025-02-13 09:31:40|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739439120000|2025-02-13 09:32:00|32.72|32.56|32.72|32.56|32.72|32.56|32.71|32.55|3
1739439130000|2025-02-13 09:32:10|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1739439150000|2025-02-13 09:32:30|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739439160000|2025-02-13 09:32:40|32.75|32.59|32.78|32.62|32.78|32.62|32.75|32.59|4
1739439170000|2025-02-13 09:32:50|32.79|32.63|32.8|32.64|32.8|32.64|32.79|32.63|2
1739439180000|2025-02-13 09:33:00|32.79|32.63|32.81|32.65|32.81|32.65|32.79|32.63|3
1739439190000|2025-02-13 09:33:10|32.8|32.64|32.8|32.64|32.8|32.64|32.79|32.63|3
1739439200000|2025-02-13 09:33:20|32.79|32.63|32.8|32.64|32.8|32.64|32.79|32.63|4
1739439220000|2025-02-13 09:33:40|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1739439230000|2025-02-13 09:33:50|32.8|32.64|32.8|32.64|32.8|32.64|32.79|32.63|5
1739439240000|2025-02-13 09:34:00|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|2
1739439250000|2025-02-13 09:34:10|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739439270000|2025-02-13 09:34:30|32.8|32.64|32.8|32.64|32.81|32.65|32.8|32.64|3
1739439280000|2025-02-13 09:34:40|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1739439290000|2025-02-13 09:34:50|32.8|32.64|32.81|32.65|32.81|32.65|32.8|32.64|2
1739439300000|2025-02-13 09:35:00|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|2
1739439310000|2025-02-13 09:35:10|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|2
1739439320000|2025-02-13 09:35:20|32.84|32.68|32.83|32.67|32.85|32.69|32.83|32.67|4
1739439330000|2025-02-13 09:35:30|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|2
1739439340000|2025-02-13 09:35:40|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|4
1739439370000|2025-02-13 09:36:10|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|2
1739439380000|2025-02-13 09:36:20|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739439390000|2025-02-13 09:36:30|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739439400000|2025-02-13 09:36:40|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739439410000|2025-02-13 09:36:50|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|2
1739439420000|2025-02-13 09:37:00|32.85|32.69|32.87|32.71|32.88|32.72|32.85|32.69|4
1739439430000|2025-02-13 09:37:10|32.86|32.7|32.87|32.71|32.87|32.71|32.86|32.7|4
1739439440000|2025-02-13 09:37:20|32.86|32.7|32.87|32.71|32.88|32.72|32.86|32.7|4
1739439480000|2025-02-13 09:38:00|32.88|32.72|32.88|32.72|32.88|32.72|32.87|32.71|3
1739439490000|2025-02-13 09:38:10|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739439500000|2025-02-13 09:38:20|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|2
1739439510000|2025-02-13 09:38:30|32.89|32.73|32.89|32.73|32.92|32.76|32.89|32.73|8
1739439520000|2025-02-13 09:38:40|32.9|32.74|32.88|32.72|32.9|32.74|32.88|32.72|7
1739439530000|2025-02-13 09:38:50|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739439540000|2025-02-13 09:39:00|32.85|32.69|32.87|32.71|32.87|32.71|32.85|32.69|7
1739439560000|2025-02-13 09:39:20|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739439570000|2025-02-13 09:39:30|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739439590000|2025-02-13 09:39:50|32.87|32.71|32.87|32.71|32.89|32.73|32.87|32.71|5
1739439600000|2025-02-13 09:40:00|32.88|32.72|32.88|32.72|32.89|32.73|32.87|32.71|7
1739439610000|2025-02-13 09:40:10|32.89|32.73|32.88|32.72|32.89|32.73|32.87|32.71|3
1739439620000|2025-02-13 09:40:20|32.89|32.73|32.88|32.72|32.89|32.73|32.87|32.71|4
1739439630000|2025-02-13 09:40:30|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739439640000|2025-02-13 09:40:40|32.86|32.7|32.87|32.71|32.87|32.71|32.86|32.7|2
1739439660000|2025-02-13 09:41:00|32.88|32.72|32.88|32.72|32.89|32.73|32.87|32.71|5
1739439670000|2025-02-13 09:41:10|32.89|32.73|32.9|32.74|32.9|32.74|32.88|32.72|4
1739439730000|2025-02-13 09:42:10|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739439760000|2025-02-13 09:42:40|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|4
1739439780000|2025-02-13 09:43:00|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|2
1739439790000|2025-02-13 09:43:10|32.9|32.74|32.9|32.74|32.91|32.75|32.9|32.74|3
1739439800000|2025-02-13 09:43:20|32.91|32.75|32.89|32.73|32.91|32.75|32.89|32.73|2
1739439820000|2025-02-13 09:43:40|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|2
1739439840000|2025-02-13 09:44:00|32.88|32.72|32.86|32.7|32.88|32.72|32.86|32.7|3
1739439850000|2025-02-13 09:44:10|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739439860000|2025-02-13 09:44:20|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739439870000|2025-02-13 09:44:30|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|2
1739439900000|2025-02-13 09:45:00|32.83|32.67|32.83|32.67|32.85|32.69|32.83|32.67|8
1739439910000|2025-02-13 09:45:10|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|2
1739439920000|2025-02-13 09:45:20|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|2
1739439930000|2025-02-13 09:45:30|32.84|32.68|32.84|32.68|32.85|32.69|32.83|32.67|5
1739439940000|2025-02-13 09:45:40|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|3
1739439950000|2025-02-13 09:45:50|32.84|32.68|32.86|32.7|32.86|32.7|32.84|32.68|3
1739439960000|2025-02-13 09:46:00|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739439970000|2025-02-13 09:46:10|32.87|32.71|32.86|32.7|32.87|32.71|32.85|32.69|3
1739439980000|2025-02-13 09:46:20|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739439990000|2025-02-13 09:46:30|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739440000000|2025-02-13 09:46:40|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|3
1739440010000|2025-02-13 09:46:50|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|5
1739440020000|2025-02-13 09:47:00|32.84|32.68|32.82|32.66|32.84|32.68|32.82|32.66|3
1739440030000|2025-02-13 09:47:10|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|1
1739440040000|2025-02-13 09:47:20|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739440050000|2025-02-13 09:47:30|32.83|32.67|32.82|32.66|32.83|32.67|32.82|32.66|2
1739440060000|2025-02-13 09:47:40|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|8
1739440080000|2025-02-13 09:48:00|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|2
1739440100000|2025-02-13 09:48:20|32.85|32.69|32.85|32.69|32.85|32.69|32.84|32.68|3
1739440110000|2025-02-13 09:48:30|32.86|32.7|32.85|32.69|32.86|32.7|32.85|32.69|2
1739440140000|2025-02-13 09:49:00|32.83|32.67|32.85|32.69|32.85|32.69|32.83|32.67|3
1739440150000|2025-02-13 09:49:10|32.86|32.7|32.84|32.68|32.86|32.7|32.83|32.67|5
1739440170000|2025-02-13 09:49:30|32.85|32.69|32.85|32.69|32.86|32.7|32.85|32.69|3
1739440180000|2025-02-13 09:49:40|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|3
1739440200000|2025-02-13 09:50:00|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739440210000|2025-02-13 09:50:10|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739440230000|2025-02-13 09:50:30|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739440240000|2025-02-13 09:50:40|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739440260000|2025-02-13 09:51:00|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739440270000|2025-02-13 09:51:10|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739440280000|2025-02-13 09:51:20|32.85|32.69|32.86|32.7|32.88|32.72|32.85|32.69|5
1739440290000|2025-02-13 09:51:30|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|4
1739440300000|2025-02-13 09:51:40|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739440310000|2025-02-13 09:51:50|32.88|32.72|32.86|32.7|32.88|32.72|32.86|32.7|3
1739440320000|2025-02-13 09:52:00|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739440340000|2025-02-13 09:52:20|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739440370000|2025-02-13 09:52:50|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|3
1739440380000|2025-02-13 09:53:00|32.86|32.7|32.85|32.69|32.86|32.7|32.85|32.69|2
1739440390000|2025-02-13 09:53:10|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739440410000|2025-02-13 09:53:30|32.83|32.67|32.83|32.67|32.83|32.67|32.82|32.66|3
1739440420000|2025-02-13 09:53:40|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739440430000|2025-02-13 09:53:50|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739440440000|2025-02-13 09:54:00|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|1
1739440450000|2025-02-13 09:54:10|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|2
1739440470000|2025-02-13 09:54:30|32.85|32.69|32.83|32.67|32.85|32.69|32.82|32.66|4
1739440480000|2025-02-13 09:54:40|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|2
1739440490000|2025-02-13 09:54:50|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739440500000|2025-02-13 09:55:00|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|2
1739440510000|2025-02-13 09:55:10|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739440520000|2025-02-13 09:55:20|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|2
1739440540000|2025-02-13 09:55:40|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739440560000|2025-02-13 09:56:00|32.81|32.65|32.82|32.66|32.83|32.67|32.81|32.65|3
1739440580000|2025-02-13 09:56:20|32.83|32.67|32.82|32.66|32.83|32.67|32.82|32.66|2
1739440590000|2025-02-13 09:56:30|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|2
1739440620000|2025-02-13 09:57:00|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|2
1739440630000|2025-02-13 09:57:10|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739440660000|2025-02-13 09:57:40|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|2
1739440670000|2025-02-13 09:57:50|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|4
1739440680000|2025-02-13 09:58:00|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739440710000|2025-02-13 09:58:30|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|2
1739440720000|2025-02-13 09:58:40|32.85|32.69|32.85|32.69|32.86|32.7|32.85|32.69|3
1739440730000|2025-02-13 09:58:50|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|3
1739440740000|2025-02-13 09:59:00|32.85|32.69|32.88|32.72|32.89|32.73|32.85|32.69|5
1739440750000|2025-02-13 09:59:10|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|2
1739440760000|2025-02-13 09:59:20|32.89|32.73|32.9|32.74|32.9|32.74|32.88|32.72|4
1739440770000|2025-02-13 09:59:30|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|2
1739440780000|2025-02-13 09:59:40|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739440790000|2025-02-13 09:59:50|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739440800000|2025-02-13 10:00:00|32.88|32.72|32.88|32.72|32.89|32.73|32.87|32.71|6
1739440810000|2025-02-13 10:00:10|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|6
1739440820000|2025-02-13 10:00:20|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739440830000|2025-02-13 10:00:30|32.85|32.69|32.85|32.69|32.86|32.7|32.85|32.69|3
1739440840000|2025-02-13 10:00:40|32.86|32.7|32.87|32.71|32.87|32.71|32.86|32.7|6
1739440860000|2025-02-13 10:01:00|32.86|32.7|32.85|32.69|32.86|32.7|32.85|32.69|2
1739440870000|2025-02-13 10:01:10|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|4
1739440880000|2025-02-13 10:01:20|32.83|32.67|32.83|32.67|32.83|32.67|32.82|32.66|5
1739440890000|2025-02-13 10:01:30|32.82|32.66|32.82|32.66|32.82|32.66|32.81|32.65|3
1739440900000|2025-02-13 10:01:40|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|6
1739440920000|2025-02-13 10:02:00|32.83|32.67|32.83|32.67|32.83|32.67|32.82|32.66|3
1739440930000|2025-02-13 10:02:10|32.84|32.68|32.86|32.7|32.86|32.7|32.84|32.68|3
1739440940000|2025-02-13 10:02:20|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|4
1739440950000|2025-02-13 10:02:30|32.87|32.71|32.85|32.69|32.87|32.71|32.85|32.69|3
1739440970000|2025-02-13 10:02:50|32.83|32.67|32.85|32.69|32.85|32.69|32.83|32.67|5
1739440980000|2025-02-13 10:03:00|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|3
1739441000000|2025-02-13 10:03:20|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|4
1739441020000|2025-02-13 10:03:40|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739441030000|2025-02-13 10:03:50|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739441040000|2025-02-13 10:04:00|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739441050000|2025-02-13 10:04:10|32.85|32.69|32.82|32.66|32.85|32.69|32.82|32.66|8
1739441060000|2025-02-13 10:04:20|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|4
1739441070000|2025-02-13 10:04:30|32.83|32.67|32.83|32.67|32.84|32.68|32.83|32.67|5
1739441080000|2025-02-13 10:04:40|32.84|32.68|32.84|32.68|32.84|32.68|32.83|32.67|3
1739441090000|2025-02-13 10:04:50|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|2
1739441100000|2025-02-13 10:05:00|32.85|32.69|32.84|32.68|32.86|32.7|32.84|32.68|4
1739441120000|2025-02-13 10:05:20|32.85|32.69|32.84|32.68|32.86|32.7|32.83|32.67|5
1739441130000|2025-02-13 10:05:30|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739441140000|2025-02-13 10:05:40|32.87|32.71|32.86|32.7|32.88|32.72|32.86|32.7|6
1739441150000|2025-02-13 10:05:50|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739441160000|2025-02-13 10:06:00|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739441180000|2025-02-13 10:06:20|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739441190000|2025-02-13 10:06:30|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739441200000|2025-02-13 10:06:40|32.86|32.7|32.85|32.69|32.86|32.7|32.85|32.69|2
1739441210000|2025-02-13 10:06:50|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739441220000|2025-02-13 10:07:00|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|4
1739441230000|2025-02-13 10:07:10|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|1
1739441280000|2025-02-13 10:08:00|32.85|32.69|32.85|32.69|32.86|32.7|32.85|32.69|3
1739441290000|2025-02-13 10:08:10|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|3
1739441310000|2025-02-13 10:08:30|32.84|32.68|32.84|32.68|32.84|32.68|32.83|32.67|3
1739441320000|2025-02-13 10:08:40|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|1
1739441330000|2025-02-13 10:08:50|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739441350000|2025-02-13 10:09:10|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739441360000|2025-02-13 10:09:20|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|4
1739441370000|2025-02-13 10:09:30|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739441380000|2025-02-13 10:09:40|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|2
1739441390000|2025-02-13 10:09:50|32.88|32.72|32.87|32.71|32.88|32.72|32.86|32.7|4
1739441400000|2025-02-13 10:10:00|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|1
1739441410000|2025-02-13 10:10:10|32.84|32.68|32.83|32.67|32.84|32.68|32.82|32.66|12
1739441420000|2025-02-13 10:10:20|32.84|32.68|32.85|32.69|32.85|32.69|32.83|32.67|8
1739441430000|2025-02-13 10:10:30|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|3
1739441450000|2025-02-13 10:10:50|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739441460000|2025-02-13 10:11:00|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739441480000|2025-02-13 10:11:20|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|2
1739441510000|2025-02-13 10:11:50|32.89|32.73|32.86|32.7|32.89|32.73|32.86|32.7|5
1739441520000|2025-02-13 10:12:00|32.87|32.71|32.86|32.7|32.88|32.72|32.86|32.7|6
1739441530000|2025-02-13 10:12:10|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739441540000|2025-02-13 10:12:20|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739441550000|2025-02-13 10:12:30|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739441560000|2025-02-13 10:12:40|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739441570000|2025-02-13 10:12:50|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739441580000|2025-02-13 10:13:00|32.9|32.74|32.94|32.78|32.94|32.78|32.9|32.74|7
1739441590000|2025-02-13 10:13:10|32.95|32.79|32.94|32.78|32.95|32.79|32.93|32.77|6
1739441600000|2025-02-13 10:13:20|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|4
1739441610000|2025-02-13 10:13:30|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739441620000|2025-02-13 10:13:40|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|3
1739441630000|2025-02-13 10:13:50|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|4
1739441640000|2025-02-13 10:14:00|32.97|32.81|32.94|32.78|32.97|32.81|32.94|32.78|4
1739441660000|2025-02-13 10:14:20|32.95|32.79|32.92|32.76|32.95|32.79|32.92|32.76|6
1739441670000|2025-02-13 10:14:30|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|6
1739441700000|2025-02-13 10:15:00|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|2
1739441710000|2025-02-13 10:15:10|32.92|32.76|32.91|32.75|32.93|32.77|32.91|32.75|4
1739441730000|2025-02-13 10:15:30|32.92|32.76|32.92|32.76|32.93|32.77|32.91|32.75|6
1739441740000|2025-02-13 10:15:40|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|3
1739441750000|2025-02-13 10:15:50|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|2
1739441760000|2025-02-13 10:16:00|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|4
1739441770000|2025-02-13 10:16:10|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|2
1739441780000|2025-02-13 10:16:20|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|3
1739441790000|2025-02-13 10:16:30|32.97|32.81|33|32.84|33|32.84|32.97|32.81|4
1739441800000|2025-02-13 10:16:40|32.97|32.81|32.96|32.8|32.98|32.82|32.96|32.8|5
1739441810000|2025-02-13 10:16:50|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739441820000|2025-02-13 10:17:00|32.95|32.79|32.96|32.8|32.97|32.81|32.95|32.79|3
1739441840000|2025-02-13 10:17:20|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739441850000|2025-02-13 10:17:30|32.95|32.79|32.96|32.8|32.97|32.81|32.95|32.79|4
1739441860000|2025-02-13 10:17:40|32.94|32.78|32.95|32.79|32.96|32.8|32.94|32.78|6
1739441870000|2025-02-13 10:17:50|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739441880000|2025-02-13 10:18:00|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739441890000|2025-02-13 10:18:10|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739441900000|2025-02-13 10:18:20|32.98|32.82|33|32.84|33|32.84|32.98|32.82|3
1739441910000|2025-02-13 10:18:30|32.99|32.83|32.98|32.82|32.99|32.83|32.97|32.81|4
1739441920000|2025-02-13 10:18:40|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739441930000|2025-02-13 10:18:50|32.98|32.82|32.98|32.82|32.98|32.82|32.97|32.81|3
1739441940000|2025-02-13 10:19:00|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|3
1739441950000|2025-02-13 10:19:10|32.97|32.81|32.98|32.82|32.98|32.82|32.97|32.81|2
1739441960000|2025-02-13 10:19:20|32.99|32.83|32.97|32.81|32.99|32.83|32.97|32.81|3
1739441970000|2025-02-13 10:19:30|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|2
1739441980000|2025-02-13 10:19:40|32.96|32.8|32.98|32.82|32.99|32.83|32.96|32.8|5
1739441990000|2025-02-13 10:19:50|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|3
1739442000000|2025-02-13 10:20:00|33|32.84|33.01|32.85|33.02|32.86|32.99|32.83|5
1739442010000|2025-02-13 10:20:10|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|3
1739442020000|2025-02-13 10:20:20|32.98|32.82|32.98|32.82|33|32.84|32.98|32.82|5
1739442030000|2025-02-13 10:20:30|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739442040000|2025-02-13 10:20:40|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|3
1739442050000|2025-02-13 10:20:50|33|32.84|33.02|32.86|33.02|32.86|33|32.84|3
1739442060000|2025-02-13 10:21:00|33.03|32.87|33.04|32.88|33.06|32.9|33.03|32.87|4
1739442070000|2025-02-13 10:21:10|33.02|32.86|33.02|32.86|33.04|32.88|33.02|32.86|5
1739442090000|2025-02-13 10:21:30|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739442100000|2025-02-13 10:21:40|33|32.84|33|32.84|33.01|32.85|33|32.84|5
1739442110000|2025-02-13 10:21:50|33.02|32.86|32.98|32.82|33.02|32.86|32.98|32.82|4
1739442120000|2025-02-13 10:22:00|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739442130000|2025-02-13 10:22:10|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739442140000|2025-02-13 10:22:20|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|4
1739442150000|2025-02-13 10:22:30|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739442160000|2025-02-13 10:22:40|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739442180000|2025-02-13 10:23:00|32.97|32.81|32.96|32.8|32.97|32.81|32.95|32.79|6
1739442190000|2025-02-13 10:23:10|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739442200000|2025-02-13 10:23:20|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|2
1739442210000|2025-02-13 10:23:30|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739442230000|2025-02-13 10:23:50|32.95|32.79|32.95|32.79|32.96|32.8|32.95|32.79|3
1739442240000|2025-02-13 10:24:00|32.96|32.8|32.96|32.8|32.97|32.81|32.95|32.79|5
1739442250000|2025-02-13 10:24:10|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|4
1739442260000|2025-02-13 10:24:20|32.97|32.81|32.97|32.81|32.97|32.81|32.95|32.79|7
1739442270000|2025-02-13 10:24:30|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|6
1739442300000|2025-02-13 10:25:00|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739442310000|2025-02-13 10:25:10|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|4
1739442320000|2025-02-13 10:25:20|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739442330000|2025-02-13 10:25:30|33|32.84|33|32.84|33|32.84|33|32.84|1
1739442340000|2025-02-13 10:25:40|32.99|32.83|32.99|32.83|33|32.84|32.98|32.82|7
1739442350000|2025-02-13 10:25:50|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739442360000|2025-02-13 10:26:00|33|32.84|33|32.84|33|32.84|33|32.84|1
1739442380000|2025-02-13 10:26:20|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739442390000|2025-02-13 10:26:30|33|32.84|33|32.84|33|32.84|32.99|32.83|3
1739442420000|2025-02-13 10:27:00|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|3
1739442430000|2025-02-13 10:27:10|32.97|32.81|32.97|32.81|32.98|32.82|32.97|32.81|3
1739442440000|2025-02-13 10:27:20|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|4
1739442450000|2025-02-13 10:27:30|32.98|32.82|32.98|32.82|32.98|32.82|32.97|32.81|5
1739442460000|2025-02-13 10:27:40|32.97|32.81|32.96|32.8|32.98|32.82|32.96|32.8|3
1739442480000|2025-02-13 10:28:00|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739442490000|2025-02-13 10:28:10|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739442550000|2025-02-13 10:29:10|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739442560000|2025-02-13 10:29:20|33|32.84|33|32.84|33|32.84|33|32.84|1
1739442570000|2025-02-13 10:29:30|32.99|32.83|33|32.84|33|32.84|32.99|32.83|2
1739442580000|2025-02-13 10:29:40|33.01|32.85|33.02|32.86|33.02|32.86|33|32.84|6
1739442590000|2025-02-13 10:29:50|33.01|32.85|33.01|32.85|33.01|32.85|33|32.84|3
1739442600000|2025-02-13 10:30:00|33|32.84|33|32.84|33.01|32.85|33|32.84|5
1739442610000|2025-02-13 10:30:10|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739442620000|2025-02-13 10:30:20|33|32.84|33|32.84|33.01|32.85|33|32.84|5
1739442640000|2025-02-13 10:30:40|33.01|32.85|33.01|32.85|33.01|32.85|33|32.84|5
1739442650000|2025-02-13 10:30:50|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|3
1739442660000|2025-02-13 10:31:00|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739442680000|2025-02-13 10:31:20|33.06|32.9|33.06|32.9|33.07|32.91|33.06|32.9|3
1739442690000|2025-02-13 10:31:30|33.05|32.89|33.05|32.89|33.06|32.9|33.05|32.89|3
1739442700000|2025-02-13 10:31:40|33.04|32.88|33.05|32.89|33.06|32.9|33.04|32.88|5
1739442710000|2025-02-13 10:31:50|33.07|32.91|33.07|32.91|33.07|32.91|33.06|32.9|3
1739442720000|2025-02-13 10:32:00|33.06|32.9|33.06|32.9|33.07|32.91|33.06|32.9|3
1739442730000|2025-02-13 10:32:10|33.07|32.91|33.08|32.92|33.08|32.92|33.06|32.9|4
1739442740000|2025-02-13 10:32:20|33.09|32.93|33.11|32.95|33.11|32.95|33.08|32.92|7
1739442750000|2025-02-13 10:32:30|33.1|32.94|33.06|32.9|33.1|32.94|33.06|32.9|7
1739442760000|2025-02-13 10:32:40|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|2
1739442770000|2025-02-13 10:32:50|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739442780000|2025-02-13 10:33:00|33.02|32.86|33.05|32.89|33.05|32.89|33.02|32.86|4
1739442790000|2025-02-13 10:33:10|33.06|32.9|33.06|32.9|33.06|32.9|33.05|32.89|5
1739442800000|2025-02-13 10:33:20|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739442820000|2025-02-13 10:33:40|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|2
1739442830000|2025-02-13 10:33:50|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739442840000|2025-02-13 10:34:00|33.07|32.91|33.06|32.9|33.08|32.92|33.06|32.9|6
1739442850000|2025-02-13 10:34:10|33.05|32.89|33.05|32.89|33.05|32.89|33.04|32.88|5
1739442870000|2025-02-13 10:34:30|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1739442880000|2025-02-13 10:34:40|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|6
1739442890000|2025-02-13 10:34:50|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|4
1739442900000|2025-02-13 10:35:00|33.05|32.89|33.04|32.88|33.06|32.9|33.04|32.88|10
1739442910000|2025-02-13 10:35:10|33.05|32.89|33.02|32.86|33.05|32.89|33.01|32.85|8
1739442920000|2025-02-13 10:35:20|33.03|32.87|33.01|32.85|33.03|32.87|33|32.84|6
1739442930000|2025-02-13 10:35:30|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739442940000|2025-02-13 10:35:40|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|3
1739442960000|2025-02-13 10:36:00|33.03|32.87|33.03|32.87|33.03|32.87|33.02|32.86|9
1739442970000|2025-02-13 10:36:10|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739442980000|2025-02-13 10:36:20|33|32.84|33|32.84|33|32.84|33|32.84|1
1739442990000|2025-02-13 10:36:30|33.01|32.85|33|32.84|33.01|32.85|32.99|32.83|3
1739443000000|2025-02-13 10:36:40|32.99|32.83|32.99|32.83|33|32.84|32.98|32.82|5
1739443020000|2025-02-13 10:37:00|33|32.84|33|32.84|33|32.84|33|32.84|1
1739443030000|2025-02-13 10:37:10|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739443070000|2025-02-13 10:37:50|33|32.84|33|32.84|33|32.84|33|32.84|1
1739443080000|2025-02-13 10:38:00|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|8
1739443090000|2025-02-13 10:38:10|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|2
1739443100000|2025-02-13 10:38:20|33|32.84|33.02|32.86|33.03|32.87|33|32.84|5
1739443110000|2025-02-13 10:38:30|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|2
1739443120000|2025-02-13 10:38:40|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|4
1739443140000|2025-02-13 10:39:00|33.04|32.88|33.02|32.86|33.04|32.88|33.02|32.86|3
1739443150000|2025-02-13 10:39:10|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739443160000|2025-02-13 10:39:20|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|4
1739443170000|2025-02-13 10:39:30|33.04|32.88|33.07|32.91|33.07|32.91|33.04|32.88|6
1739443180000|2025-02-13 10:39:40|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|2
1739443190000|2025-02-13 10:39:50|33.08|32.92|33.08|32.92|33.08|32.92|33.07|32.91|3
1739443200000|2025-02-13 10:40:00|33.09|32.93|33.07|32.91|33.1|32.94|33.07|32.91|7
1739443210000|2025-02-13 10:40:10|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|4
1739443220000|2025-02-13 10:40:20|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|6
1739443230000|2025-02-13 10:40:30|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|5
1739443240000|2025-02-13 10:40:40|33.09|32.93|33.12|32.96|33.12|32.96|33.09|32.93|8
1739443250000|2025-02-13 10:40:50|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|2
1739443270000|2025-02-13 10:41:10|33.1|32.94|33.11|32.95|33.12|32.96|33.1|32.94|6
1739443280000|2025-02-13 10:41:20|33.12|32.96|33.11|32.95|33.13|32.97|33.11|32.95|6
1739443290000|2025-02-13 10:41:30|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|3
1739443300000|2025-02-13 10:41:40|33.13|32.97|33.14|32.98|33.15|32.99|33.12|32.96|6
1739443310000|2025-02-13 10:41:50|33.15|32.99|33.13|32.97|33.15|32.99|33.13|32.97|7
1739443320000|2025-02-13 10:42:00|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|10
1739443330000|2025-02-13 10:42:10|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|2
1739443340000|2025-02-13 10:42:20|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|3
1739443350000|2025-02-13 10:42:30|33.11|32.95|33.12|32.96|33.12|32.96|33.1|32.94|8
1739443360000|2025-02-13 10:42:40|33.11|32.95|33.12|32.96|33.13|32.97|33.11|32.95|4
1739443370000|2025-02-13 10:42:50|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|2
1739443380000|2025-02-13 10:43:00|33.11|32.95|33.13|32.97|33.13|32.97|33.11|32.95|3
1739443410000|2025-02-13 10:43:30|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|5
1739443420000|2025-02-13 10:43:40|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|6
1739443440000|2025-02-13 10:44:00|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|2
1739443470000|2025-02-13 10:44:30|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|6
1739443480000|2025-02-13 10:44:40|33.13|32.97|33.14|32.98|33.15|32.99|33.13|32.97|4
1739443490000|2025-02-13 10:44:50|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|2
1739443500000|2025-02-13 10:45:00|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|6
1739443510000|2025-02-13 10:45:10|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739443530000|2025-02-13 10:45:30|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|6
1739443540000|2025-02-13 10:45:40|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|3
1739443550000|2025-02-13 10:45:50|33.09|32.93|33.12|32.96|33.12|32.96|33.09|32.93|4
1739443560000|2025-02-13 10:46:00|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|4
1739443570000|2025-02-13 10:46:10|33.11|32.95|33.13|32.97|33.13|32.97|33.11|32.95|5
1739443580000|2025-02-13 10:46:20|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|3
1739443590000|2025-02-13 10:46:30|33.11|32.95|33.1|32.94|33.12|32.96|33.1|32.94|6
1739443600000|2025-02-13 10:46:40|33.08|32.92|33.07|32.91|33.09|32.93|33.06|32.9|8
1739443610000|2025-02-13 10:46:50|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|6
1739443620000|2025-02-13 10:47:00|33.1|32.94|33.09|32.93|33.1|32.94|33.08|32.92|4
1739443630000|2025-02-13 10:47:10|33.1|32.94|33.1|32.94|33.1|32.94|33.09|32.93|7
1739443640000|2025-02-13 10:47:20|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|2
1739443650000|2025-02-13 10:47:30|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|4
1739443660000|2025-02-13 10:47:40|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739443670000|2025-02-13 10:47:50|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|4
1739443680000|2025-02-13 10:48:00|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|3
1739443690000|2025-02-13 10:48:10|33.09|32.93|33.12|32.96|33.12|32.96|33.09|32.93|4
1739443700000|2025-02-13 10:48:20|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|3
1739443710000|2025-02-13 10:48:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739443720000|2025-02-13 10:48:40|33.07|32.91|33.08|32.92|33.09|32.93|33.07|32.91|3
1739443730000|2025-02-13 10:48:50|33.09|32.93|33.08|32.92|33.09|32.93|33.08|32.92|2
1739443740000|2025-02-13 10:49:00|33.09|32.93|33.11|32.95|33.11|32.95|33.08|32.92|8
1739443750000|2025-02-13 10:49:10|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|3
1739443760000|2025-02-13 10:49:20|33.11|32.95|33.11|32.95|33.12|32.96|33.1|32.94|13
1739443770000|2025-02-13 10:49:30|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|3
1739443780000|2025-02-13 10:49:40|33.14|32.98|33.15|32.99|33.15|32.99|33.14|32.98|2
1739443790000|2025-02-13 10:49:50|33.16|33|33.17|33.01|33.17|33.01|33.16|33|6
1739443800000|2025-02-13 10:50:00|33.18|33.02|33.15|32.99|33.18|33.02|33.14|32.98|5
1739443810000|2025-02-13 10:50:10|33.14|32.98|33.15|32.99|33.16|33|33.14|32.98|5
1739443820000|2025-02-13 10:50:20|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|2
1739443840000|2025-02-13 10:50:40|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|3
1739443850000|2025-02-13 10:50:50|33.13|32.97|33.15|32.99|33.16|33|33.13|32.97|7
1739443860000|2025-02-13 10:51:00|33.16|33|33.15|32.99|33.16|33|33.12|32.96|8
1739443870000|2025-02-13 10:51:10|33.14|32.98|33.18|33.02|33.18|33.02|33.14|32.98|7
1739443880000|2025-02-13 10:51:20|33.17|33.01|33.16|33|33.17|33.01|33.16|33|2
1739443890000|2025-02-13 10:51:30|33.15|32.99|33.15|32.99|33.15|32.99|33.13|32.97|5
1739443900000|2025-02-13 10:51:40|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739443930000|2025-02-13 10:52:10|33.15|32.99|33.16|33|33.17|33.01|33.15|32.99|6
1739443950000|2025-02-13 10:52:30|33.17|33.01|33.16|33|33.17|33.01|33.16|33|4
1739443980000|2025-02-13 10:53:00|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|5
1739443990000|2025-02-13 10:53:10|33.16|33|33.16|33|33.16|33|33.15|32.99|5
1739444000000|2025-02-13 10:53:20|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739444010000|2025-02-13 10:53:30|33.16|33|33.15|32.99|33.16|33|33.15|32.99|2
1739444020000|2025-02-13 10:53:40|33.16|33|33.14|32.98|33.16|33|33.14|32.98|3
1739444030000|2025-02-13 10:53:50|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|3
1739444040000|2025-02-13 10:54:00|33.16|33|33.15|32.99|33.16|33|33.13|32.97|7
1739444050000|2025-02-13 10:54:10|33.16|33|33.16|33|33.16|33|33.15|32.99|13
1739444060000|2025-02-13 10:54:20|33.14|32.98|33.12|32.96|33.15|32.99|33.12|32.96|4
1739444070000|2025-02-13 10:54:30|33.13|32.97|33.11|32.95|33.13|32.97|33.11|32.95|9
1739444110000|2025-02-13 10:55:10|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739444130000|2025-02-13 10:55:30|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|2
1739444170000|2025-02-13 10:56:10|33.12|32.96|33.1|32.94|33.13|32.97|33.1|32.94|7
1739444200000|2025-02-13 10:56:40|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|4
1739444210000|2025-02-13 10:56:50|33.08|32.92|33.09|32.93|33.1|32.94|33.07|32.91|10
1739444220000|2025-02-13 10:57:00|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739444230000|2025-02-13 10:57:10|33.09|32.93|33.08|32.92|33.09|32.93|33.08|32.92|2
1739444240000|2025-02-13 10:57:20|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|4
1739444250000|2025-02-13 10:57:30|33.09|32.93|33.07|32.91|33.09|32.93|33.07|32.91|4
1739444260000|2025-02-13 10:57:40|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739444270000|2025-02-13 10:57:50|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|4
1739444280000|2025-02-13 10:58:00|33.07|32.91|33.06|32.9|33.07|32.91|33.05|32.89|8
1739444290000|2025-02-13 10:58:10|33.05|32.89|33.07|32.91|33.07|32.91|33.05|32.89|3
1739444310000|2025-02-13 10:58:30|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739444320000|2025-02-13 10:58:40|33.04|32.88|33.03|32.87|33.05|32.89|33.03|32.87|4
1739444330000|2025-02-13 10:58:50|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|4
1739444340000|2025-02-13 10:59:00|33.02|32.86|33.04|32.88|33.04|32.88|33.02|32.86|3
1739444350000|2025-02-13 10:59:10|33.05|32.89|33.07|32.91|33.07|32.91|33.05|32.89|5
1739444360000|2025-02-13 10:59:20|33.08|32.92|33.08|32.92|33.08|32.92|33.07|32.91|5
1739444370000|2025-02-13 10:59:30|33.07|32.91|33.08|32.92|33.08|32.92|33.07|32.91|14
1739444380000|2025-02-13 10:59:40|33.07|32.91|33.09|32.93|33.09|32.93|33.07|32.91|3
1739444390000|2025-02-13 10:59:50|33.1|32.94|33.08|32.92|33.1|32.94|33.07|32.91|6
1739444400000|2025-02-13 11:00:00|33.09|32.93|33.07|32.91|33.1|32.94|33.07|32.91|6
1739444410000|2025-02-13 11:00:10|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|2
1739444420000|2025-02-13 11:00:20|33.04|32.88|33.03|32.87|33.04|32.88|33.02|32.86|4
1739444430000|2025-02-13 11:00:30|33.02|32.86|32.99|32.83|33.02|32.86|32.99|32.83|3
1739444440000|2025-02-13 11:00:40|33|32.84|32.98|32.82|33|32.84|32.98|32.82|5
1739444450000|2025-02-13 11:00:50|32.99|32.83|32.99|32.83|33|32.84|32.98|32.82|5
1739444460000|2025-02-13 11:01:00|33|32.84|33|32.84|33.01|32.85|32.98|32.82|7
1739444470000|2025-02-13 11:01:10|33.01|32.85|33.02|32.86|33.02|32.86|33|32.84|6
1739444480000|2025-02-13 11:01:20|33.03|32.87|33.04|32.88|33.04|32.88|33.02|32.86|6
1739444490000|2025-02-13 11:01:30|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739444510000|2025-02-13 11:01:50|33.02|32.86|33.04|32.88|33.04|32.88|33.02|32.86|5
1739444520000|2025-02-13 11:02:00|33.03|32.87|33.01|32.85|33.03|32.87|33.01|32.85|8
1739444530000|2025-02-13 11:02:10|33.02|32.86|33.04|32.88|33.05|32.89|33.02|32.86|7
1739444540000|2025-02-13 11:02:20|33.05|32.89|33.07|32.91|33.07|32.91|33.04|32.88|7
1739444550000|2025-02-13 11:02:30|33.08|32.92|33.06|32.9|33.08|32.92|33.06|32.9|5
1739444560000|2025-02-13 11:02:40|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|2
1739444570000|2025-02-13 11:02:50|33.07|32.91|33.08|32.92|33.08|32.92|33.07|32.91|2
1739444580000|2025-02-13 11:03:00|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739444590000|2025-02-13 11:03:10|33.08|32.92|33.07|32.91|33.08|32.92|33.06|32.9|3
1739444600000|2025-02-13 11:03:20|33.08|32.92|33.06|32.9|33.08|32.92|33.06|32.9|7
1739444610000|2025-02-13 11:03:30|33.05|32.89|33.05|32.89|33.05|32.89|33.03|32.87|4
1739444620000|2025-02-13 11:03:40|33.04|32.88|33.04|32.88|33.06|32.9|33.03|32.87|6
1739444630000|2025-02-13 11:03:50|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|4
1739444640000|2025-02-13 11:04:00|33.05|32.89|33.07|32.91|33.07|32.91|33.05|32.89|3
1739444650000|2025-02-13 11:04:10|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|2
1739444670000|2025-02-13 11:04:30|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|2
1739444680000|2025-02-13 11:04:40|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|6
1739444690000|2025-02-13 11:04:50|33.04|32.88|33.04|32.88|33.04|32.88|33.03|32.87|3
1739444710000|2025-02-13 11:05:10|33.05|32.89|33.06|32.9|33.07|32.91|33.05|32.89|6
1739444720000|2025-02-13 11:05:20|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|4
1739444730000|2025-02-13 11:05:30|33.04|32.88|33.04|32.88|33.05|32.89|33.04|32.88|3
1739444740000|2025-02-13 11:05:40|33.05|32.89|33.05|32.89|33.06|32.9|33.05|32.89|3
1739444750000|2025-02-13 11:05:50|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|4
1739444760000|2025-02-13 11:06:00|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|2
1739444770000|2025-02-13 11:06:10|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|4
1739444780000|2025-02-13 11:06:20|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|2
1739444790000|2025-02-13 11:06:30|33.08|32.92|33.08|32.92|33.08|32.92|33.07|32.91|3
1739444800000|2025-02-13 11:06:40|33.09|32.93|33.11|32.95|33.11|32.95|33.09|32.93|5
1739444810000|2025-02-13 11:06:50|33.1|32.94|33.09|32.93|33.1|32.94|33.08|32.92|3
1739444830000|2025-02-13 11:07:10|33.1|32.94|33.09|32.93|33.11|32.95|33.09|32.93|6
1739444840000|2025-02-13 11:07:20|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739444850000|2025-02-13 11:07:30|33.11|32.95|33.12|32.96|33.12|32.96|33.1|32.94|4
1739444860000|2025-02-13 11:07:40|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|3
1739444870000|2025-02-13 11:07:50|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|2
1739444880000|2025-02-13 11:08:00|33.12|32.96|33.1|32.94|33.12|32.96|33.1|32.94|3
1739444900000|2025-02-13 11:08:20|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739444910000|2025-02-13 11:08:30|33.1|32.94|33.11|32.95|33.12|32.96|33.1|32.94|4
1739444920000|2025-02-13 11:08:40|33.09|32.93|33.08|32.92|33.1|32.94|33.08|32.92|4
1739444930000|2025-02-13 11:08:50|33.09|32.93|33.1|32.94|33.1|32.94|33.08|32.92|8
1739444940000|2025-02-13 11:09:00|33.09|32.93|33.09|32.93|33.1|32.94|33.08|32.92|7
1739444950000|2025-02-13 11:09:10|33.08|32.92|33.1|32.94|33.11|32.95|33.08|32.92|7
1739444960000|2025-02-13 11:09:20|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|5
1739444970000|2025-02-13 11:09:30|33.1|32.94|33.11|32.95|33.12|32.96|33.1|32.94|6
1739444980000|2025-02-13 11:09:40|33.1|32.94|33.12|32.96|33.12|32.96|33.1|32.94|3
1739444990000|2025-02-13 11:09:50|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|2
1739445000000|2025-02-13 11:10:00|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|4
1739445010000|2025-02-13 11:10:10|33.11|32.95|33.1|32.94|33.11|32.95|33.09|32.93|6
1739445020000|2025-02-13 11:10:20|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|3
1739445030000|2025-02-13 11:10:30|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|3
1739445060000|2025-02-13 11:11:00|33.11|32.95|33.09|32.93|33.11|32.95|33.09|32.93|7
1739445070000|2025-02-13 11:11:10|33.1|32.94|33.09|32.93|33.11|32.95|33.09|32.93|5
1739445080000|2025-02-13 11:11:20|33.07|32.91|33.09|32.93|33.09|32.93|33.07|32.91|3
1739445100000|2025-02-13 11:11:40|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739445110000|2025-02-13 11:11:50|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|3
1739445120000|2025-02-13 11:12:00|33.1|32.94|33.1|32.94|33.1|32.94|33.09|32.93|3
1739445130000|2025-02-13 11:12:10|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|4
1739445140000|2025-02-13 11:12:20|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|3
1739445150000|2025-02-13 11:12:30|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|2
1739445160000|2025-02-13 11:12:40|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|4
1739445170000|2025-02-13 11:12:50|33.1|32.94|33.11|32.95|33.12|32.96|33.1|32.94|6
1739445180000|2025-02-13 11:13:00|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|7
1739445190000|2025-02-13 11:13:10|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739445200000|2025-02-13 11:13:20|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739445210000|2025-02-13 11:13:30|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739445220000|2025-02-13 11:13:40|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|2
1739445230000|2025-02-13 11:13:50|33.1|32.94|33.11|32.95|33.12|32.96|33.1|32.94|4
1739445240000|2025-02-13 11:14:00|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|2
1739445250000|2025-02-13 11:14:10|33.1|32.94|33.1|32.94|33.11|32.95|33.09|32.93|5
1739445260000|2025-02-13 11:14:20|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|4
1739445270000|2025-02-13 11:14:30|33.09|32.93|33.09|32.93|33.11|32.95|33.09|32.93|4
1739445300000|2025-02-13 11:15:00|33.11|32.95|33.1|32.94|33.11|32.95|33.09|32.93|4
1739445310000|2025-02-13 11:15:10|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|6
1739445320000|2025-02-13 11:15:20|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|2
1739445330000|2025-02-13 11:15:30|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739445340000|2025-02-13 11:15:40|33.1|32.94|33.1|32.94|33.11|32.95|33.09|32.93|7
1739445350000|2025-02-13 11:15:50|33.11|32.95|33.09|32.93|33.11|32.95|33.09|32.93|5
1739445360000|2025-02-13 11:16:00|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|4
1739445370000|2025-02-13 11:16:10|33.1|32.94|33.09|32.93|33.11|32.95|33.09|32.93|4
1739445380000|2025-02-13 11:16:20|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|8
1739445390000|2025-02-13 11:16:30|33.08|32.92|33.03|32.87|33.08|32.92|33.03|32.87|5
1739445400000|2025-02-13 11:16:40|33.04|32.88|33.03|32.87|33.05|32.89|33.03|32.87|6
1739445410000|2025-02-13 11:16:50|33.02|32.86|33.02|32.86|33.03|32.87|33.02|32.86|3
1739445420000|2025-02-13 11:17:00|33.03|32.87|33.04|32.88|33.04|32.88|33.02|32.86|6
1739445430000|2025-02-13 11:17:10|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|2
1739445440000|2025-02-13 11:17:20|33.03|32.87|33.03|32.87|33.04|32.88|33.03|32.87|3
1739445450000|2025-02-13 11:17:30|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739445460000|2025-02-13 11:17:40|33.03|32.87|33.03|32.87|33.04|32.88|33.02|32.86|5
1739445470000|2025-02-13 11:17:50|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739445490000|2025-02-13 11:18:10|33|32.84|32.97|32.81|33|32.84|32.97|32.81|2
1739445500000|2025-02-13 11:18:20|32.98|32.82|32.96|32.8|32.98|32.82|32.96|32.8|8
1739445510000|2025-02-13 11:18:30|32.97|32.81|32.96|32.8|32.98|32.82|32.95|32.79|9
1739445520000|2025-02-13 11:18:40|32.95|32.79|32.95|32.79|32.96|32.8|32.94|32.78|7
1739445530000|2025-02-13 11:18:50|32.96|32.8|32.97|32.81|32.97|32.81|32.94|32.78|8
1739445540000|2025-02-13 11:19:00|32.96|32.8|32.97|32.81|32.97|32.81|32.95|32.79|6
1739445550000|2025-02-13 11:19:10|32.96|32.8|32.96|32.8|32.97|32.81|32.95|32.79|5
1739445560000|2025-02-13 11:19:20|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|8
1739445580000|2025-02-13 11:19:40|32.95|32.79|32.95|32.79|32.95|32.79|32.94|32.78|3
1739445590000|2025-02-13 11:19:50|32.96|32.8|32.95|32.79|32.96|32.8|32.94|32.78|4
1739445600000|2025-02-13 11:20:00|32.94|32.78|32.95|32.79|32.96|32.8|32.94|32.78|8
1739445610000|2025-02-13 11:20:10|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|6
1739445620000|2025-02-13 11:20:20|32.98|32.82|32.98|32.82|32.98|32.82|32.97|32.81|5
1739445630000|2025-02-13 11:20:30|32.97|32.81|32.98|32.82|32.98|32.82|32.97|32.81|4
1739445640000|2025-02-13 11:20:40|32.97|32.81|32.97|32.81|32.98|32.82|32.96|32.8|10
1739445650000|2025-02-13 11:20:50|32.98|32.82|32.98|32.82|32.98|32.82|32.97|32.81|7
1739445660000|2025-02-13 11:21:00|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|6
1739445670000|2025-02-13 11:21:10|32.97|32.81|32.98|32.82|32.98|32.82|32.97|32.81|2
1739445680000|2025-02-13 11:21:20|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|3
1739445690000|2025-02-13 11:21:30|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739445710000|2025-02-13 11:21:50|32.97|32.81|32.97|32.81|32.97|32.81|32.96|32.8|3
1739445720000|2025-02-13 11:22:00|32.98|32.82|32.95|32.79|32.98|32.82|32.95|32.79|10
1739445730000|2025-02-13 11:22:10|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739445740000|2025-02-13 11:22:20|32.93|32.77|32.94|32.78|32.94|32.78|32.92|32.76|10
1739445750000|2025-02-13 11:22:30|32.95|32.79|32.94|32.78|32.95|32.79|32.93|32.77|6
1739445760000|2025-02-13 11:22:40|32.95|32.79|32.94|32.78|32.95|32.79|32.93|32.77|10
1739445770000|2025-02-13 11:22:50|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|2
1739445780000|2025-02-13 11:23:00|32.93|32.77|32.94|32.78|32.95|32.79|32.93|32.77|8
1739445790000|2025-02-13 11:23:10|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739445800000|2025-02-13 11:23:20|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|2
1739445810000|2025-02-13 11:23:30|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|3
1739445830000|2025-02-13 11:23:50|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|2
1739445840000|2025-02-13 11:24:00|32.95|32.79|32.95|32.79|32.96|32.8|32.94|32.78|5
1739445850000|2025-02-13 11:24:10|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|3
1739445890000|2025-02-13 11:24:50|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739445900000|2025-02-13 11:25:00|32.97|32.81|32.98|32.82|32.98|32.82|32.96|32.8|4
1739445910000|2025-02-13 11:25:10|32.97|32.81|32.97|32.81|32.98|32.82|32.95|32.79|11
1739445920000|2025-02-13 11:25:20|32.98|32.82|32.99|32.83|33|32.84|32.98|32.82|10
1739445930000|2025-02-13 11:25:30|33|32.84|33|32.84|33|32.84|32.99|32.83|5
1739445940000|2025-02-13 11:25:40|32.99|32.83|33|32.84|33|32.84|32.98|32.82|10
1739445950000|2025-02-13 11:25:50|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|3
1739445960000|2025-02-13 11:26:00|32.98|32.82|33.01|32.85|33.01|32.85|32.97|32.81|5
1739445970000|2025-02-13 11:26:10|33|32.84|33|32.84|33|32.84|33|32.84|1
1739445980000|2025-02-13 11:26:20|32.99|32.83|33|32.84|33|32.84|32.99|32.83|4
1739445990000|2025-02-13 11:26:30|33.02|32.86|33.01|32.85|33.02|32.86|33|32.84|8
1739446000000|2025-02-13 11:26:40|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739446010000|2025-02-13 11:26:50|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|7
1739446020000|2025-02-13 11:27:00|33.03|32.87|33.03|32.87|33.03|32.87|33.02|32.86|9
1739446030000|2025-02-13 11:27:10|33.02|32.86|33.03|32.87|33.03|32.87|33.01|32.85|7
1739446050000|2025-02-13 11:27:30|33.02|32.86|33.03|32.87|33.03|32.87|33.02|32.86|4
1739446060000|2025-02-13 11:27:40|33.02|32.86|33.03|32.87|33.03|32.87|33.02|32.86|2
1739446080000|2025-02-13 11:28:00|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|4
1739446090000|2025-02-13 11:28:10|33|32.84|33.01|32.85|33.01|32.85|32.99|32.83|8
1739446100000|2025-02-13 11:28:20|33|32.84|33|32.84|33.01|32.85|32.99|32.83|5
1739446110000|2025-02-13 11:28:30|33.01|32.85|33|32.84|33.01|32.85|32.99|32.83|11
1739446120000|2025-02-13 11:28:40|32.99|32.83|32.98|32.82|33|32.84|32.98|32.82|4
1739446130000|2025-02-13 11:28:50|32.96|32.8|32.98|32.82|32.98|32.82|32.96|32.8|5
1739446140000|2025-02-13 11:29:00|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|6
1739446150000|2025-02-13 11:29:10|32.98|32.82|32.98|32.82|32.99|32.83|32.97|32.81|7
1739446160000|2025-02-13 11:29:20|32.97|32.81|32.96|32.8|32.98|32.82|32.95|32.79|6
1739446170000|2025-02-13 11:29:30|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|6
1739446180000|2025-02-13 11:29:40|32.95|32.79|32.96|32.8|32.98|32.82|32.95|32.79|9
1739446190000|2025-02-13 11:29:50|32.95|32.79|32.93|32.77|32.96|32.8|32.92|32.76|9
1739446200000|2025-02-13 11:30:00|32.92|32.76|32.9|32.74|32.93|32.77|32.9|32.74|11
1739446210000|2025-02-13 11:30:10|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739446220000|2025-02-13 11:30:20|32.89|32.73|32.88|32.72|32.89|32.73|32.87|32.71|8
1739446230000|2025-02-13 11:30:30|32.87|32.71|32.88|32.72|32.88|32.72|32.85|32.69|8
1739446240000|2025-02-13 11:30:40|32.86|32.7|32.86|32.7|32.87|32.71|32.85|32.69|10
1739446250000|2025-02-13 11:30:50|32.87|32.71|32.87|32.71|32.88|32.72|32.85|32.69|7
1739446260000|2025-02-13 11:31:00|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739446270000|2025-02-13 11:31:10|32.87|32.71|32.86|32.7|32.87|32.71|32.85|32.69|4
1739446280000|2025-02-13 11:31:20|32.87|32.71|32.88|32.72|32.88|32.72|32.86|32.7|10
1739446290000|2025-02-13 11:31:30|32.87|32.71|32.88|32.72|32.88|32.72|32.86|32.7|8
1739446300000|2025-02-13 11:31:40|32.89|32.73|32.88|32.72|32.89|32.73|32.86|32.7|8
1739446310000|2025-02-13 11:31:50|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739446320000|2025-02-13 11:32:00|32.86|32.7|32.85|32.69|32.86|32.7|32.82|32.66|9
1739446330000|2025-02-13 11:32:10|32.84|32.68|32.82|32.66|32.84|32.68|32.81|32.65|9
1739446340000|2025-02-13 11:32:20|32.83|32.67|32.84|32.68|32.85|32.69|32.82|32.66|6
1739446350000|2025-02-13 11:32:30|32.83|32.67|32.8|32.64|32.84|32.68|32.79|32.63|11
1739446360000|2025-02-13 11:32:40|32.79|32.63|32.81|32.65|32.81|32.65|32.76|32.6|9
1739446370000|2025-02-13 11:32:50|32.82|32.66|32.77|32.61|32.82|32.66|32.77|32.61|12
1739446380000|2025-02-13 11:33:00|32.76|32.6|32.74|32.58|32.76|32.6|32.74|32.58|7
1739446390000|2025-02-13 11:33:10|32.73|32.57|32.72|32.56|32.73|32.57|32.71|32.55|7
1739446400000|2025-02-13 11:33:20|32.73|32.57|32.75|32.59|32.75|32.59|32.72|32.56|7
1739446410000|2025-02-13 11:33:30|32.76|32.6|32.74|32.58|32.78|32.62|32.74|32.58|12
1739446420000|2025-02-13 11:33:40|32.75|32.59|32.74|32.58|32.75|32.59|32.73|32.57|6
1739446430000|2025-02-13 11:33:50|32.75|32.59|32.75|32.59|32.75|32.59|32.74|32.58|5
1739446440000|2025-02-13 11:34:00|32.73|32.57|32.76|32.6|32.76|32.6|32.73|32.57|6
1739446450000|2025-02-13 11:34:10|32.75|32.59|32.78|32.62|32.78|32.62|32.75|32.59|8
1739446460000|2025-02-13 11:34:20|32.79|32.63|32.78|32.62|32.8|32.64|32.78|32.62|7
1739446470000|2025-02-13 11:34:30|32.79|32.63|32.81|32.65|32.81|32.65|32.79|32.63|7
1739446480000|2025-02-13 11:34:40|32.8|32.64|32.79|32.63|32.82|32.66|32.79|32.63|8
1739446490000|2025-02-13 11:34:50|32.8|32.64|32.8|32.64|32.81|32.65|32.79|32.63|7
1739446500000|2025-02-13 11:35:00|32.81|32.65|32.8|32.64|32.82|32.66|32.79|32.63|8
1739446510000|2025-02-13 11:35:10|32.81|32.65|32.83|32.67|32.83|32.67|32.81|32.65|5
1739446520000|2025-02-13 11:35:20|32.82|32.66|32.83|32.67|32.83|32.67|32.81|32.65|8
1739446530000|2025-02-13 11:35:30|32.82|32.66|32.82|32.66|32.83|32.67|32.81|32.65|5
1739446540000|2025-02-13 11:35:40|32.81|32.65|32.81|32.65|32.82|32.66|32.79|32.63|8
1739446550000|2025-02-13 11:35:50|32.8|32.64|32.82|32.66|32.82|32.66|32.8|32.64|5
1739446570000|2025-02-13 11:36:10|32.85|32.69|32.87|32.71|32.87|32.71|32.85|32.69|5
1739446580000|2025-02-13 11:36:20|32.86|32.7|32.87|32.71|32.87|32.71|32.85|32.69|10
1739446590000|2025-02-13 11:36:30|32.88|32.72|32.88|32.72|32.9|32.74|32.87|32.71|7
1739446600000|2025-02-13 11:36:40|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|3
1739446610000|2025-02-13 11:36:50|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739446620000|2025-02-13 11:37:00|32.9|32.74|32.89|32.73|32.91|32.75|32.89|32.73|4
1739446630000|2025-02-13 11:37:10|32.9|32.74|32.91|32.75|32.92|32.76|32.89|32.73|10
1739446640000|2025-02-13 11:37:20|32.92|32.76|32.91|32.75|32.92|32.76|32.9|32.74|4
1739446650000|2025-02-13 11:37:30|32.92|32.76|32.9|32.74|32.92|32.76|32.89|32.73|9
1739446660000|2025-02-13 11:37:40|32.91|32.75|32.92|32.76|32.92|32.76|32.91|32.75|6
1739446670000|2025-02-13 11:37:50|32.91|32.75|32.91|32.75|32.91|32.75|32.9|32.74|5
1739446680000|2025-02-13 11:38:00|32.9|32.74|32.93|32.77|32.93|32.77|32.9|32.74|6
1739446690000|2025-02-13 11:38:10|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|5
1739446700000|2025-02-13 11:38:20|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|4
1739446710000|2025-02-13 11:38:30|32.93|32.77|32.93|32.77|32.93|32.77|32.91|32.75|4
1739446720000|2025-02-13 11:38:40|32.92|32.76|32.9|32.74|32.92|32.76|32.89|32.73|7
1739446730000|2025-02-13 11:38:50|32.89|32.73|32.89|32.73|32.89|32.73|32.88|32.72|5
1739446740000|2025-02-13 11:39:00|32.88|32.72|32.9|32.74|32.9|32.74|32.88|32.72|3
1739446750000|2025-02-13 11:39:10|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|3
1739446760000|2025-02-13 11:39:20|32.88|32.72|32.9|32.74|32.9|32.74|32.88|32.72|3
1739446790000|2025-02-13 11:39:50|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|4
1739446800000|2025-02-13 11:40:00|32.91|32.75|32.89|32.73|32.91|32.75|32.89|32.73|3
1739446820000|2025-02-13 11:40:20|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739446830000|2025-02-13 11:40:30|32.91|32.75|32.91|32.75|32.91|32.75|32.9|32.74|3
1739446840000|2025-02-13 11:40:40|32.9|32.74|32.93|32.77|32.93|32.77|32.9|32.74|6
1739446850000|2025-02-13 11:40:50|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739446860000|2025-02-13 11:41:00|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739446870000|2025-02-13 11:41:10|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|4
1739446880000|2025-02-13 11:41:20|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739446890000|2025-02-13 11:41:30|32.97|32.81|32.97|32.81|32.97|32.81|32.96|32.8|3
1739446900000|2025-02-13 11:41:40|32.96|32.8|32.98|32.82|32.98|32.82|32.96|32.8|6
1739446910000|2025-02-13 11:41:50|32.97|32.81|32.99|32.83|32.99|32.83|32.97|32.81|5
1739446920000|2025-02-13 11:42:00|32.98|32.82|33|32.84|33|32.84|32.98|32.82|3
1739446930000|2025-02-13 11:42:10|33.01|32.85|33|32.84|33.01|32.85|32.99|32.83|6
1739446940000|2025-02-13 11:42:20|32.99|32.83|33.01|32.85|33.01|32.85|32.99|32.83|3
1739446950000|2025-02-13 11:42:30|33|32.84|33|32.84|33.01|32.85|32.98|32.82|7
1739446960000|2025-02-13 11:42:40|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|3
1739446980000|2025-02-13 11:43:00|33.04|32.88|33.04|32.88|33.04|32.88|33.03|32.87|3
1739447000000|2025-02-13 11:43:20|33.03|32.87|33.03|32.87|33.03|32.87|33.02|32.86|3
1739447010000|2025-02-13 11:43:30|33.02|32.86|33.02|32.86|33.03|32.87|33.01|32.85|5
1739447020000|2025-02-13 11:43:40|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|6
1739447030000|2025-02-13 11:43:50|33.03|32.87|33.04|32.88|33.04|32.88|33.02|32.86|6
1739447040000|2025-02-13 11:44:00|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739447050000|2025-02-13 11:44:10|33.04|32.88|33.04|32.88|33.05|32.89|33.03|32.87|4
1739447060000|2025-02-13 11:44:20|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739447070000|2025-02-13 11:44:30|33.04|32.88|33.04|32.88|33.05|32.89|33.04|32.88|3
1739447080000|2025-02-13 11:44:40|33.05|32.89|33.05|32.89|33.05|32.89|33.04|32.88|3
1739447090000|2025-02-13 11:44:50|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|2
1739447100000|2025-02-13 11:45:00|33.04|32.88|33.06|32.9|33.06|32.9|33.04|32.88|5
1739447110000|2025-02-13 11:45:10|33.07|32.91|33.09|32.93|33.09|32.93|33.07|32.91|3
1739447120000|2025-02-13 11:45:20|33.07|32.91|33.06|32.9|33.07|32.91|33.04|32.88|6
1739447130000|2025-02-13 11:45:30|33.04|32.88|33.04|32.88|33.05|32.89|33.03|32.87|8
1739447140000|2025-02-13 11:45:40|33.03|32.87|33.02|32.86|33.04|32.88|33.02|32.86|7
1739447150000|2025-02-13 11:45:50|33.04|32.88|33.04|32.88|33.04|32.88|33.03|32.87|9
1739447160000|2025-02-13 11:46:00|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739447180000|2025-02-13 11:46:20|33.04|32.88|33.03|32.87|33.05|32.89|33.02|32.86|6
1739447190000|2025-02-13 11:46:30|33.02|32.86|32.96|32.8|33.03|32.87|32.96|32.8|13
1739447200000|2025-02-13 11:46:40|32.97|32.81|33.03|32.87|33.03|32.87|32.97|32.81|8
1739447210000|2025-02-13 11:46:50|33.02|32.86|33|32.84|33.02|32.86|32.99|32.83|8
1739447220000|2025-02-13 11:47:00|32.99|32.83|32.99|32.83|32.99|32.83|32.96|32.8|11
1739447230000|2025-02-13 11:47:10|33|32.84|33|32.84|33.02|32.86|32.99|32.83|7
1739447240000|2025-02-13 11:47:20|32.99|32.83|32.98|32.82|33.01|32.85|32.98|32.82|6
1739447250000|2025-02-13 11:47:30|32.99|32.83|32.97|32.81|33|32.84|32.96|32.8|7
1739447260000|2025-02-13 11:47:40|32.98|32.82|32.99|32.83|32.99|32.83|32.96|32.8|10
1739447270000|2025-02-13 11:47:50|32.98|32.82|32.98|32.82|32.99|32.83|32.98|32.82|7
1739447280000|2025-02-13 11:48:00|32.99|32.83|32.95|32.79|32.99|32.83|32.95|32.79|11
1739447290000|2025-02-13 11:48:10|32.96|32.8|32.98|32.82|32.99|32.83|32.95|32.79|6
1739447300000|2025-02-13 11:48:20|32.99|32.83|32.99|32.83|33|32.84|32.98|32.82|7
1739447310000|2025-02-13 11:48:30|33|32.84|32.98|32.82|33|32.84|32.97|32.81|7
1739447320000|2025-02-13 11:48:40|32.99|32.83|32.95|32.79|32.99|32.83|32.95|32.79|11
1739447330000|2025-02-13 11:48:50|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|7
1739447340000|2025-02-13 11:49:00|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|3
1739447350000|2025-02-13 11:49:10|32.96|32.8|32.96|32.8|32.96|32.8|32.95|32.79|5
1739447360000|2025-02-13 11:49:20|32.95|32.79|32.96|32.8|32.97|32.81|32.95|32.79|6
1739447370000|2025-02-13 11:49:30|32.95|32.79|32.96|32.8|32.96|32.8|32.94|32.78|11
1739447380000|2025-02-13 11:49:40|32.95|32.79|32.95|32.79|32.95|32.79|32.92|32.76|5
1739447390000|2025-02-13 11:49:50|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|2
1739447400000|2025-02-13 11:50:00|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|4
1739447410000|2025-02-13 11:50:10|32.96|32.8|32.94|32.78|32.96|32.8|32.93|32.77|7
1739447420000|2025-02-13 11:50:20|32.95|32.79|32.95|32.79|32.95|32.79|32.93|32.77|8
1739447430000|2025-02-13 11:50:30|32.94|32.78|32.95|32.79|32.96|32.8|32.94|32.78|8
1739447440000|2025-02-13 11:50:40|32.94|32.78|32.92|32.76|32.95|32.79|32.92|32.76|9
1739447450000|2025-02-13 11:50:50|32.93|32.77|32.92|32.76|32.94|32.78|32.92|32.76|6
1739447460000|2025-02-13 11:51:00|32.93|32.77|32.9|32.74|32.94|32.78|32.9|32.74|15
1739447470000|2025-02-13 11:51:10|32.89|32.73|32.85|32.69|32.9|32.74|32.85|32.69|11
1739447480000|2025-02-13 11:51:20|32.86|32.7|32.87|32.71|32.87|32.71|32.83|32.67|8
1739447490000|2025-02-13 11:51:30|32.88|32.72|32.88|32.72|32.88|32.72|32.86|32.7|11
1739447500000|2025-02-13 11:51:40|32.87|32.71|32.85|32.69|32.87|32.71|32.85|32.69|7
1739447510000|2025-02-13 11:51:50|32.84|32.68|32.84|32.68|32.85|32.69|32.82|32.66|8
1739447520000|2025-02-13 11:52:00|32.85|32.69|32.83|32.67|32.85|32.69|32.82|32.66|8
1739447530000|2025-02-13 11:52:10|32.84|32.68|32.85|32.69|32.86|32.7|32.84|32.68|9
1739447540000|2025-02-13 11:52:20|32.86|32.7|32.86|32.7|32.86|32.7|32.84|32.68|8
1739447550000|2025-02-13 11:52:30|32.85|32.69|32.87|32.71|32.87|32.71|32.85|32.69|5
1739447560000|2025-02-13 11:52:40|32.88|32.72|32.85|32.69|32.88|32.72|32.85|32.69|8
1739447570000|2025-02-13 11:52:50|32.86|32.7|32.87|32.71|32.88|32.72|32.86|32.7|4
1739447580000|2025-02-13 11:53:00|32.86|32.7|32.88|32.72|32.89|32.73|32.86|32.7|7
1739447590000|2025-02-13 11:53:10|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|6
1739447600000|2025-02-13 11:53:20|32.87|32.71|32.91|32.75|32.91|32.75|32.87|32.71|5
1739447610000|2025-02-13 11:53:30|32.92|32.76|32.92|32.76|32.92|32.76|32.91|32.75|3
1739447620000|2025-02-13 11:53:40|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|2
1739447630000|2025-02-13 11:53:50|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|4
1739447640000|2025-02-13 11:54:00|32.93|32.77|32.94|32.78|32.94|32.78|32.92|32.76|5
1739447650000|2025-02-13 11:54:10|32.95|32.79|32.95|32.79|32.95|32.79|32.93|32.77|9
1739447660000|2025-02-13 11:54:20|32.94|32.78|32.93|32.77|32.94|32.78|32.92|32.76|11
1739447670000|2025-02-13 11:54:30|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|3
1739447680000|2025-02-13 11:54:40|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|2
1739447690000|2025-02-13 11:54:50|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|2
1739447700000|2025-02-13 11:55:00|32.95|32.79|32.95|32.79|32.95|32.79|32.93|32.77|5
1739447710000|2025-02-13 11:55:10|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|5
1739447720000|2025-02-13 11:55:20|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|8
1739447730000|2025-02-13 11:55:30|32.94|32.78|32.94|32.78|32.95|32.79|32.93|32.77|5
1739447740000|2025-02-13 11:55:40|32.95|32.79|32.93|32.77|32.95|32.79|32.92|32.76|7
1739447750000|2025-02-13 11:55:50|32.92|32.76|32.9|32.74|32.92|32.76|32.9|32.74|3
1739447760000|2025-02-13 11:56:00|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|6
1739447770000|2025-02-13 11:56:10|32.91|32.75|32.91|32.75|32.92|32.76|32.9|32.74|7
1739447780000|2025-02-13 11:56:20|32.92|32.76|32.92|32.76|32.92|32.76|32.91|32.75|5
1739447790000|2025-02-13 11:56:30|32.91|32.75|32.91|32.75|32.92|32.76|32.9|32.74|7
1739447800000|2025-02-13 11:56:40|32.92|32.76|32.92|32.76|32.92|32.76|32.91|32.75|3
1739447810000|2025-02-13 11:56:50|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|3
1739447830000|2025-02-13 11:57:10|32.9|32.74|32.91|32.75|32.91|32.75|32.9|32.74|2
1739447840000|2025-02-13 11:57:20|32.9|32.74|32.87|32.71|32.9|32.74|32.87|32.71|8
1739447850000|2025-02-13 11:57:30|32.88|32.72|32.88|32.72|32.88|32.72|32.87|32.71|5
1739447860000|2025-02-13 11:57:40|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|2
1739447870000|2025-02-13 11:57:50|32.89|32.73|32.87|32.71|32.89|32.73|32.86|32.7|5
1739447880000|2025-02-13 11:58:00|32.86|32.7|32.88|32.72|32.88|32.72|32.86|32.7|5
1739447890000|2025-02-13 11:58:10|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|3
1739447900000|2025-02-13 11:58:20|32.9|32.74|32.91|32.75|32.91|32.75|32.88|32.72|8
1739447910000|2025-02-13 11:58:30|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739447920000|2025-02-13 11:58:40|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|3
1739447930000|2025-02-13 11:58:50|32.92|32.76|32.93|32.77|32.94|32.78|32.92|32.76|6
1739447940000|2025-02-13 11:59:00|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|3
1739447950000|2025-02-13 11:59:10|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|2
1739447960000|2025-02-13 11:59:20|32.97|32.81|32.98|32.82|32.98|32.82|32.97|32.81|2
1739447970000|2025-02-13 11:59:30|33|32.84|32.98|32.82|33|32.84|32.98|32.82|9
1739447980000|2025-02-13 11:59:40|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|3
1739448000000|2025-02-13 12:00:00|33|32.84|33|32.84|33.02|32.86|32.99|32.83|13
1739448010000|2025-02-13 12:00:10|32.99|32.83|32.98|32.82|33|32.84|32.97|32.81|11
1739448020000|2025-02-13 12:00:20|32.97|32.81|32.97|32.81|32.98|32.82|32.95|32.79|9
1739448030000|2025-02-13 12:00:30|32.98|32.82|32.94|32.78|32.99|32.83|32.94|32.78|9
1739448040000|2025-02-13 12:00:40|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|4
1739448050000|2025-02-13 12:00:50|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739448060000|2025-02-13 12:01:00|32.94|32.78|32.91|32.75|32.95|32.79|32.9|32.74|11
1739448070000|2025-02-13 12:01:10|32.92|32.76|32.93|32.77|32.93|32.77|32.9|32.74|8
1739448080000|2025-02-13 12:01:20|32.91|32.75|32.95|32.79|32.95|32.79|32.91|32.75|5
1739448090000|2025-02-13 12:01:30|32.94|32.78|32.95|32.79|32.96|32.8|32.94|32.78|8
1739448100000|2025-02-13 12:01:40|32.96|32.8|32.98|32.82|32.99|32.83|32.95|32.79|11
1739448110000|2025-02-13 12:01:50|32.99|32.83|33|32.84|33|32.84|32.97|32.81|9
1739448120000|2025-02-13 12:02:00|33.01|32.85|33.03|32.87|33.04|32.88|33|32.84|8
1739448130000|2025-02-13 12:02:10|33.04|32.88|33.05|32.89|33.06|32.9|33.03|32.87|8
1739448140000|2025-02-13 12:02:20|33.06|32.9|33.07|32.91|33.08|32.92|33.06|32.9|7
1739448150000|2025-02-13 12:02:30|33.08|32.92|33.1|32.94|33.1|32.94|33.05|32.89|10
1739448160000|2025-02-13 12:02:40|33.11|32.95|33.1|32.94|33.12|32.96|33.1|32.94|10
1739448180000|2025-02-13 12:03:00|33.12|32.96|33.11|32.95|33.12|32.96|33.1|32.94|7
1739448190000|2025-02-13 12:03:10|33.12|32.96|33.11|32.95|33.12|32.96|33.1|32.94|4
1739448200000|2025-02-13 12:03:20|33.1|32.94|33.08|32.92|33.11|32.95|33.08|32.92|6
1739448210000|2025-02-13 12:03:30|33.09|32.93|33.09|32.93|33.1|32.94|33.06|32.9|9
1739448220000|2025-02-13 12:03:40|33.08|32.92|33.1|32.94|33.1|32.94|33.07|32.91|9
1739448230000|2025-02-13 12:03:50|33.11|32.95|33.13|32.97|33.13|32.97|33.1|32.94|9
1739448240000|2025-02-13 12:04:00|33.12|32.96|33.1|32.94|33.13|32.97|33.1|32.94|5
1739448250000|2025-02-13 12:04:10|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|4
1739448260000|2025-02-13 12:04:20|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|6
1739448270000|2025-02-13 12:04:30|33.08|32.92|33.11|32.95|33.11|32.95|33.08|32.92|6
1739448280000|2025-02-13 12:04:40|33.1|32.94|33.09|32.93|33.1|32.94|33.08|32.92|10
1739448290000|2025-02-13 12:04:50|33.1|32.94|33.09|32.93|33.1|32.94|33.08|32.92|6
1739448300000|2025-02-13 12:05:00|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|5
1739448310000|2025-02-13 12:05:10|33.11|32.95|33.11|32.95|33.12|32.96|33.1|32.94|7
1739448320000|2025-02-13 12:05:20|33.1|32.94|33.09|32.93|33.12|32.96|33.09|32.93|8
1739448330000|2025-02-13 12:05:30|33.1|32.94|33.1|32.94|33.11|32.95|33.09|32.93|11
1739448340000|2025-02-13 12:05:40|33.09|32.93|33.09|32.93|33.09|32.93|33.07|32.91|5
1739448350000|2025-02-13 12:05:50|33.1|32.94|33.07|32.91|33.1|32.94|33.07|32.91|10
1739448360000|2025-02-13 12:06:00|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|2
1739448380000|2025-02-13 12:06:20|33.05|32.89|33.05|32.89|33.06|32.9|33.04|32.88|5
1739448390000|2025-02-13 12:06:30|33.06|32.9|33.04|32.88|33.06|32.9|33.03|32.87|11
1739448400000|2025-02-13 12:06:40|33.03|32.87|33.02|32.86|33.03|32.87|33.01|32.85|10
1739448410000|2025-02-13 12:06:50|33.01|32.85|33.03|32.87|33.03|32.87|33.01|32.85|2
1739448420000|2025-02-13 12:07:00|33.02|32.86|33.02|32.86|33.03|32.87|33.01|32.85|7
1739448430000|2025-02-13 12:07:10|33.01|32.85|33.01|32.85|33.01|32.85|32.99|32.83|6
1739448440000|2025-02-13 12:07:20|32.99|32.83|32.99|32.83|33.01|32.85|32.99|32.83|7
1739448450000|2025-02-13 12:07:30|33|32.84|32.99|32.83|33|32.84|32.99|32.83|6
1739448460000|2025-02-13 12:07:40|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739448470000|2025-02-13 12:07:50|32.99|32.83|33|32.84|33.01|32.85|32.98|32.82|8
1739448480000|2025-02-13 12:08:00|32.99|32.83|33.02|32.86|33.02|32.86|32.99|32.83|10
1739448490000|2025-02-13 12:08:10|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|6
1739448500000|2025-02-13 12:08:20|33.03|32.87|33.02|32.86|33.03|32.87|33.01|32.85|8
1739448510000|2025-02-13 12:08:30|33.03|32.87|33.04|32.88|33.05|32.89|33.01|32.85|10
1739448520000|2025-02-13 12:08:40|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|4
1739448530000|2025-02-13 12:08:50|33.07|32.91|33.06|32.9|33.07|32.91|33.05|32.89|6
1739448540000|2025-02-13 12:09:00|33.07|32.91|33.07|32.91|33.08|32.92|33.06|32.9|13
1739448550000|2025-02-13 12:09:10|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|5
1739448570000|2025-02-13 12:09:30|33.13|32.97|33.14|32.98|33.14|32.98|33.12|32.96|4
1739448580000|2025-02-13 12:09:40|33.15|32.99|33.13|32.97|33.15|32.99|33.12|32.96|5
1739448590000|2025-02-13 12:09:50|33.14|32.98|33.13|32.97|33.14|32.98|33.12|32.96|7
1739448600000|2025-02-13 12:10:00|33.15|32.99|33.13|32.97|33.15|32.99|33.13|32.97|5
1739448610000|2025-02-13 12:10:10|33.12|32.96|33.12|32.96|33.13|32.97|33.11|32.95|6
1739448620000|2025-02-13 12:10:20|33.11|32.95|33.08|32.92|33.11|32.95|33.06|32.9|9
1739448630000|2025-02-13 12:10:30|33.07|32.91|33.11|32.95|33.11|32.95|33.07|32.91|7
1739448640000|2025-02-13 12:10:40|33.1|32.94|33.11|32.95|33.11|32.95|33.09|32.93|7
1739448650000|2025-02-13 12:10:50|33.1|32.94|33.12|32.96|33.12|32.96|33.09|32.93|7
1739448660000|2025-02-13 12:11:00|33.11|32.95|33.12|32.96|33.13|32.97|33.11|32.95|7
1739448670000|2025-02-13 12:11:10|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739448680000|2025-02-13 12:11:20|33.1|32.94|33.13|32.97|33.13|32.97|33.1|32.94|9
1739448690000|2025-02-13 12:11:30|33.14|32.98|33.13|32.97|33.15|32.99|33.13|32.97|5
1739448700000|2025-02-13 12:11:40|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|5
1739448710000|2025-02-13 12:11:50|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|7
1739448720000|2025-02-13 12:12:00|33.14|32.98|33.11|32.95|33.14|32.98|33.11|32.95|4
1739448730000|2025-02-13 12:12:10|33.12|32.96|33.1|32.94|33.12|32.96|33.1|32.94|7
1739448740000|2025-02-13 12:12:20|33.11|32.95|33.09|32.93|33.11|32.95|33.08|32.92|11
1739448750000|2025-02-13 12:12:30|33.08|32.92|33.05|32.89|33.08|32.92|33.05|32.89|10
1739448760000|2025-02-13 12:12:40|33.04|32.88|33.04|32.88|33.04|32.88|33.03|32.87|5
1739448770000|2025-02-13 12:12:50|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|8
1739448780000|2025-02-13 12:13:00|33.05|32.89|33.05|32.89|33.05|32.89|33.03|32.87|7
1739448790000|2025-02-13 12:13:10|33.04|32.88|33.04|32.88|33.05|32.89|33.03|32.87|9
1739448800000|2025-02-13 12:13:20|33.05|32.89|33.07|32.91|33.07|32.91|33.04|32.88|9
1739448810000|2025-02-13 12:13:30|33.06|32.9|33.07|32.91|33.07|32.91|33.05|32.89|8
1739448820000|2025-02-13 12:13:40|33.06|32.9|33.05|32.89|33.07|32.91|33.05|32.89|4
1739448830000|2025-02-13 12:13:50|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|10
1739448840000|2025-02-13 12:14:00|33.06|32.9|33.08|32.92|33.08|32.92|33.05|32.89|8
1739448850000|2025-02-13 12:14:10|33.09|32.93|33.06|32.9|33.09|32.93|33.05|32.89|11
1739448860000|2025-02-13 12:14:20|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|4
1739448870000|2025-02-13 12:14:30|33.05|32.89|33.03|32.87|33.05|32.89|33.03|32.87|7
1739448880000|2025-02-13 12:14:40|33.04|32.88|33.02|32.86|33.04|32.88|33.01|32.85|9
1739448890000|2025-02-13 12:14:50|33.03|32.87|33.03|32.87|33.03|32.87|33.02|32.86|7
1739448900000|2025-02-13 12:15:00|33.02|32.86|33.03|32.87|33.03|32.87|33|32.84|11
1739448910000|2025-02-13 12:15:10|33.04|32.88|33.04|32.88|33.05|32.89|33.02|32.86|9
1739448920000|2025-02-13 12:15:20|33.02|32.86|33.03|32.87|33.03|32.87|33.02|32.86|8
1739448930000|2025-02-13 12:15:30|33.04|32.88|33.04|32.88|33.05|32.89|33.03|32.87|5
1739448940000|2025-02-13 12:15:40|33.02|32.86|32.97|32.81|33.02|32.86|32.97|32.81|6
1739448950000|2025-02-13 12:15:50|32.98|32.82|32.99|32.83|32.99|32.83|32.97|32.81|6
1739448960000|2025-02-13 12:16:00|32.97|32.81|32.99|32.83|33|32.84|32.97|32.81|10
1739448970000|2025-02-13 12:16:10|33|32.84|33.01|32.85|33.01|32.85|32.98|32.82|11
1739448980000|2025-02-13 12:16:20|33|32.84|33.05|32.89|33.05|32.89|32.99|32.83|8
1739448990000|2025-02-13 12:16:30|33.04|32.88|33.05|32.89|33.05|32.89|33.03|32.87|8
1739449000000|2025-02-13 12:16:40|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|4
1739449010000|2025-02-13 12:16:50|33.02|32.86|33.03|32.87|33.03|32.87|33.01|32.85|10
1739449020000|2025-02-13 12:17:00|33.02|32.86|33.03|32.87|33.04|32.88|33.01|32.85|11
1739449030000|2025-02-13 12:17:10|33.02|32.86|33.03|32.87|33.03|32.87|33.02|32.86|2
1739449040000|2025-02-13 12:17:20|33.04|32.88|33.05|32.89|33.05|32.89|33.03|32.87|8
1739449050000|2025-02-13 12:17:30|33.04|32.88|33.05|32.89|33.05|32.89|33.03|32.87|7
1739449060000|2025-02-13 12:17:40|33.04|32.88|33.01|32.85|33.04|32.88|33.01|32.85|9
1739449070000|2025-02-13 12:17:50|33.02|32.86|33|32.84|33.02|32.86|32.99|32.83|5
1739449080000|2025-02-13 12:18:00|32.99|32.83|33|32.84|33.01|32.85|32.99|32.83|11
1739449090000|2025-02-13 12:18:10|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|4
1739449100000|2025-02-13 12:18:20|32.97|32.81|32.96|32.8|32.99|32.83|32.96|32.8|10
1739449110000|2025-02-13 12:18:30|32.97|32.81|32.96|32.8|32.97|32.81|32.95|32.79|12
1739449120000|2025-02-13 12:18:40|32.95|32.79|32.96|32.8|32.97|32.81|32.95|32.79|6
1739449130000|2025-02-13 12:18:50|32.97|32.81|32.95|32.79|32.97|32.81|32.95|32.79|7
1739449140000|2025-02-13 12:19:00|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|7
1739449150000|2025-02-13 12:19:10|32.91|32.75|32.91|32.75|32.92|32.76|32.9|32.74|7
1739449160000|2025-02-13 12:19:20|32.92|32.76|32.91|32.75|32.92|32.76|32.9|32.74|10
1739449170000|2025-02-13 12:19:30|32.92|32.76|32.91|32.75|32.92|32.76|32.9|32.74|6
1739449180000|2025-02-13 12:19:40|32.9|32.74|32.89|32.73|32.9|32.74|32.88|32.72|6
1739449190000|2025-02-13 12:19:50|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|3
1739449200000|2025-02-13 12:20:00|32.93|32.77|32.88|32.72|32.94|32.78|32.88|32.72|8
1739449210000|2025-02-13 12:20:10|32.87|32.71|32.86|32.7|32.88|32.72|32.86|32.7|6
1739449220000|2025-02-13 12:20:20|32.87|32.71|32.9|32.74|32.9|32.74|32.87|32.71|7
1739449230000|2025-02-13 12:20:30|32.91|32.75|32.89|32.73|32.92|32.76|32.88|32.72|7
1739449240000|2025-02-13 12:20:40|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|3
1739449250000|2025-02-13 12:20:50|32.91|32.75|32.92|32.76|32.92|32.76|32.91|32.75|2
1739449260000|2025-02-13 12:21:00|32.91|32.75|32.91|32.75|32.91|32.75|32.9|32.74|3
1739449270000|2025-02-13 12:21:10|32.9|32.74|32.93|32.77|32.93|32.77|32.9|32.74|8
1739449280000|2025-02-13 12:21:20|32.92|32.76|32.93|32.77|32.93|32.77|32.91|32.75|8
1739449290000|2025-02-13 12:21:30|32.94|32.78|32.94|32.78|32.94|32.78|32.92|32.76|7
1739449300000|2025-02-13 12:21:40|32.93|32.77|32.96|32.8|32.96|32.8|32.93|32.77|8
1739449310000|2025-02-13 12:21:50|32.95|32.79|32.95|32.79|32.95|32.79|32.94|32.78|9
1739449320000|2025-02-13 12:22:00|32.94|32.78|32.9|32.74|32.94|32.78|32.9|32.74|11
1739449330000|2025-02-13 12:22:10|32.91|32.75|32.91|32.75|32.92|32.76|32.9|32.74|11
1739449340000|2025-02-13 12:22:20|32.9|32.74|32.93|32.77|32.93|32.77|32.9|32.74|8
1739449350000|2025-02-13 12:22:30|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|4
1739449360000|2025-02-13 12:22:40|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|9
1739449370000|2025-02-13 12:22:50|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|4
1739449380000|2025-02-13 12:23:00|32.92|32.76|32.91|32.75|32.93|32.77|32.91|32.75|6
1739449390000|2025-02-13 12:23:10|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|9
1739449400000|2025-02-13 12:23:20|32.93|32.77|32.94|32.78|32.95|32.79|32.93|32.77|9
1739449410000|2025-02-13 12:23:30|32.95|32.79|32.95|32.79|32.95|32.79|32.93|32.77|7
1739449420000|2025-02-13 12:23:40|32.94|32.78|32.92|32.76|32.95|32.79|32.92|32.76|7
1739449430000|2025-02-13 12:23:50|32.91|32.75|32.91|32.75|32.93|32.77|32.91|32.75|7
1739449440000|2025-02-13 12:24:00|32.92|32.76|32.92|32.76|32.92|32.76|32.9|32.74|7
1739449460000|2025-02-13 12:24:20|32.89|32.73|32.87|32.71|32.89|32.73|32.87|32.71|9
1739449470000|2025-02-13 12:24:30|32.86|32.7|32.86|32.7|32.87|32.71|32.86|32.7|7
1739449480000|2025-02-13 12:24:40|32.87|32.71|32.88|32.72|32.88|32.72|32.86|32.7|4
1739449490000|2025-02-13 12:24:50|32.89|32.73|32.88|32.72|32.89|32.73|32.87|32.71|6
1739449500000|2025-02-13 12:25:00|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|11
1739449510000|2025-02-13 12:25:10|32.88|32.72|32.9|32.74|32.9|32.74|32.88|32.72|5
1739449520000|2025-02-13 12:25:20|32.88|32.72|32.89|32.73|32.89|32.73|32.87|32.71|6
1739449530000|2025-02-13 12:25:30|32.88|32.72|32.89|32.73|32.9|32.74|32.88|32.72|8
1739449540000|2025-02-13 12:25:40|32.9|32.74|32.9|32.74|32.91|32.75|32.89|32.73|12
1739449550000|2025-02-13 12:25:50|32.91|32.75|32.91|32.75|32.92|32.76|32.91|32.75|3
1739449560000|2025-02-13 12:26:00|32.9|32.74|32.93|32.77|32.93|32.77|32.9|32.74|6
1739449570000|2025-02-13 12:26:10|32.94|32.78|32.95|32.79|32.95|32.79|32.92|32.76|5
1739449580000|2025-02-13 12:26:20|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|7
1739449590000|2025-02-13 12:26:30|32.97|32.81|32.94|32.78|32.97|32.81|32.94|32.78|6
1739449600000|2025-02-13 12:26:40|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|4
1739449610000|2025-02-13 12:26:50|32.95|32.79|32.95|32.79|32.95|32.79|32.94|32.78|3
1739449620000|2025-02-13 12:27:00|32.94|32.78|32.92|32.76|32.95|32.79|32.92|32.76|5
1739449630000|2025-02-13 12:27:10|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|5
1739449640000|2025-02-13 12:27:20|32.9|32.74|32.91|32.75|32.93|32.77|32.9|32.74|8
1739449650000|2025-02-13 12:27:30|32.92|32.76|32.93|32.77|32.94|32.78|32.92|32.76|6
1739449660000|2025-02-13 12:27:40|32.94|32.78|32.93|32.77|32.94|32.78|32.91|32.75|12
1739449670000|2025-02-13 12:27:50|32.92|32.76|32.91|32.75|32.93|32.77|32.91|32.75|8
1739449680000|2025-02-13 12:28:00|32.92|32.76|32.92|32.76|32.93|32.77|32.91|32.75|7
1739449690000|2025-02-13 12:28:10|32.93|32.77|32.93|32.77|32.93|32.77|32.91|32.75|11
1739449700000|2025-02-13 12:28:20|32.92|32.76|32.92|32.76|32.93|32.77|32.91|32.75|12
1739449710000|2025-02-13 12:28:30|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|9
1739449720000|2025-02-13 12:28:40|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739449740000|2025-02-13 12:29:00|32.93|32.77|32.93|32.77|32.94|32.78|32.92|32.76|9
1739449750000|2025-02-13 12:29:10|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|9
1739449760000|2025-02-13 12:29:20|32.93|32.77|32.92|32.76|32.94|32.78|32.92|32.76|10
1739449780000|2025-02-13 12:29:40|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|2
1739449790000|2025-02-13 12:29:50|32.91|32.75|32.91|32.75|32.92|32.76|32.91|32.75|3
1739449800000|2025-02-13 12:30:00|32.92|32.76|32.91|32.75|32.92|32.76|32.91|32.75|4
1739449810000|2025-02-13 12:30:10|32.9|32.74|32.9|32.74|32.91|32.75|32.89|32.73|5
1739449820000|2025-02-13 12:30:20|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|8
1739449830000|2025-02-13 12:30:30|32.89|32.73|32.9|32.74|32.92|32.76|32.89|32.73|10
1739449840000|2025-02-13 12:30:40|32.89|32.73|32.91|32.75|32.91|32.75|32.89|32.73|5
1739449850000|2025-02-13 12:30:50|32.9|32.74|32.9|32.74|32.92|32.76|32.9|32.74|9
1739449860000|2025-02-13 12:31:00|32.91|32.75|32.9|32.74|32.91|32.75|32.89|32.73|4
1739449870000|2025-02-13 12:31:10|32.89|32.73|32.89|32.73|32.9|32.74|32.88|32.72|7
1739449880000|2025-02-13 12:31:20|32.88|32.72|32.89|32.73|32.9|32.74|32.88|32.72|4
1739449890000|2025-02-13 12:31:30|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739449900000|2025-02-13 12:31:40|32.89|32.73|32.88|32.72|32.9|32.74|32.87|32.71|9
1739449910000|2025-02-13 12:31:50|32.89|32.73|32.88|32.72|32.89|32.73|32.87|32.71|6
1739449920000|2025-02-13 12:32:00|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|5
1739449930000|2025-02-13 12:32:10|32.88|32.72|32.9|32.74|32.9|32.74|32.88|32.72|7
1739449950000|2025-02-13 12:32:30|32.91|32.75|32.91|32.75|32.92|32.76|32.9|32.74|5
1739449960000|2025-02-13 12:32:40|32.92|32.76|32.92|32.76|32.92|32.76|32.91|32.75|3
1739449980000|2025-02-13 12:33:00|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|4
1739449990000|2025-02-13 12:33:10|32.91|32.75|32.88|32.72|32.91|32.75|32.88|32.72|6
1739450000000|2025-02-13 12:33:20|32.89|32.73|32.9|32.74|32.9|32.74|32.88|32.72|6
1739450010000|2025-02-13 12:33:30|32.89|32.73|32.92|32.76|32.92|32.76|32.89|32.73|10
1739450020000|2025-02-13 12:33:40|32.93|32.77|32.92|32.76|32.93|32.77|32.91|32.75|8
1739450030000|2025-02-13 12:33:50|32.91|32.75|32.92|32.76|32.92|32.76|32.91|32.75|2
1739450040000|2025-02-13 12:34:00|32.91|32.75|32.92|32.76|32.92|32.76|32.91|32.75|2
1739450050000|2025-02-13 12:34:10|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|7
1739450060000|2025-02-13 12:34:20|32.93|32.77|32.94|32.78|32.94|32.78|32.92|32.76|6
1739450070000|2025-02-13 12:34:30|32.93|32.77|32.9|32.74|32.94|32.78|32.9|32.74|10
1739450080000|2025-02-13 12:34:40|32.91|32.75|32.91|32.75|32.92|32.76|32.91|32.75|7
1739450090000|2025-02-13 12:34:50|32.92|32.76|32.91|32.75|32.92|32.76|32.91|32.75|4
1739450100000|2025-02-13 12:35:00|32.92|32.76|32.9|32.74|32.92|32.76|32.89|32.73|7
1739450110000|2025-02-13 12:35:10|32.89|32.73|32.87|32.71|32.9|32.74|32.87|32.71|6
1739450120000|2025-02-13 12:35:20|32.88|32.72|32.88|32.72|32.88|32.72|32.87|32.71|3
1739450130000|2025-02-13 12:35:30|32.89|32.73|32.91|32.75|32.92|32.76|32.89|32.73|7
1739450140000|2025-02-13 12:35:40|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|3
1739450150000|2025-02-13 12:35:50|32.91|32.75|32.92|32.76|32.92|32.76|32.91|32.75|6
1739450160000|2025-02-13 12:36:00|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|2
1739450180000|2025-02-13 12:36:20|32.91|32.75|32.91|32.75|32.91|32.75|32.9|32.74|3
1739450190000|2025-02-13 12:36:30|32.9|32.74|32.91|32.75|32.92|32.76|32.9|32.74|4
1739450200000|2025-02-13 12:36:40|32.92|32.76|32.9|32.74|32.92|32.76|32.9|32.74|4
1739450210000|2025-02-13 12:36:50|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739450220000|2025-02-13 12:37:00|32.9|32.74|32.9|32.74|32.91|32.75|32.89|32.73|5
1739450230000|2025-02-13 12:37:10|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|2
1739450240000|2025-02-13 12:37:20|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|8
1739450250000|2025-02-13 12:37:30|32.89|32.73|32.91|32.75|32.91|32.75|32.89|32.73|3
1739450260000|2025-02-13 12:37:40|32.9|32.74|32.92|32.76|32.92|32.76|32.89|32.73|7
1739450270000|2025-02-13 12:37:50|32.91|32.75|32.91|32.75|32.91|32.75|32.89|32.73|6
1739450280000|2025-02-13 12:38:00|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739450290000|2025-02-13 12:38:10|32.9|32.74|32.9|32.74|32.9|32.74|32.89|32.73|5
1739450300000|2025-02-13 12:38:20|32.89|32.73|32.87|32.71|32.89|32.73|32.87|32.71|3
1739450320000|2025-02-13 12:38:40|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739450330000|2025-02-13 12:38:50|32.88|32.72|32.89|32.73|32.9|32.74|32.88|32.72|10
1739450340000|2025-02-13 12:39:00|32.9|32.74|32.89|32.73|32.9|32.74|32.88|32.72|10
1739450350000|2025-02-13 12:39:10|32.9|32.74|32.91|32.75|32.91|32.75|32.9|32.74|10
1739450370000|2025-02-13 12:39:30|32.9|32.74|32.9|32.74|32.9|32.74|32.89|32.73|3
1739450380000|2025-02-13 12:39:40|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739450390000|2025-02-13 12:39:50|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|3
1739450400000|2025-02-13 12:40:00|32.94|32.78|32.96|32.8|32.97|32.81|32.94|32.78|7
1739450410000|2025-02-13 12:40:10|32.95|32.79|32.92|32.76|32.95|32.79|32.9|32.74|9
1739450420000|2025-02-13 12:40:20|32.9|32.74|32.9|32.74|32.91|32.75|32.9|32.74|3
1739450430000|2025-02-13 12:40:30|32.91|32.75|32.92|32.76|32.92|32.76|32.9|32.74|4
1739450440000|2025-02-13 12:40:40|32.91|32.75|32.92|32.76|32.92|32.76|32.9|32.74|8
1739450450000|2025-02-13 12:40:50|32.93|32.77|32.94|32.78|32.94|32.78|32.91|32.75|9
1739450460000|2025-02-13 12:41:00|32.93|32.77|32.94|32.78|32.95|32.79|32.93|32.77|9
1739450470000|2025-02-13 12:41:10|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|5
1739450480000|2025-02-13 12:41:20|32.96|32.8|32.95|32.79|32.96|32.8|32.94|32.78|8
1739450490000|2025-02-13 12:41:30|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|6
1739450500000|2025-02-13 12:41:40|32.98|32.82|32.96|32.8|32.98|32.82|32.95|32.79|9
1739450510000|2025-02-13 12:41:50|32.95|32.79|32.97|32.81|32.98|32.82|32.95|32.79|7
1739450520000|2025-02-13 12:42:00|32.98|32.82|32.97|32.81|32.98|32.82|32.96|32.8|8
1739450530000|2025-02-13 12:42:10|32.96|32.8|32.95|32.79|32.97|32.81|32.95|32.79|4
1739450540000|2025-02-13 12:42:20|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|6
1739450550000|2025-02-13 12:42:30|32.94|32.78|32.92|32.76|32.95|32.79|32.92|32.76|4
1739450570000|2025-02-13 12:42:50|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739450580000|2025-02-13 12:43:00|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|4
1739450590000|2025-02-13 12:43:10|32.89|32.73|32.9|32.74|32.91|32.75|32.89|32.73|6
1739450600000|2025-02-13 12:43:20|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739450620000|2025-02-13 12:43:40|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739450640000|2025-02-13 12:44:00|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|4
1739450670000|2025-02-13 12:44:30|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739450680000|2025-02-13 12:44:40|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|6
1739450690000|2025-02-13 12:44:50|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739450700000|2025-02-13 12:45:00|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|3
1739450710000|2025-02-13 12:45:10|32.88|32.72|32.82|32.66|32.88|32.72|32.82|32.66|10
1739450720000|2025-02-13 12:45:20|32.83|32.67|32.78|32.62|32.84|32.68|32.78|32.62|9
1739450730000|2025-02-13 12:45:30|32.79|32.63|32.78|32.62|32.8|32.64|32.77|32.61|8
1739450740000|2025-02-13 12:45:40|32.79|32.63|32.79|32.63|32.8|32.64|32.78|32.62|7
1739450750000|2025-02-13 12:45:50|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1739450770000|2025-02-13 12:46:10|32.79|32.63|32.8|32.64|32.8|32.64|32.79|32.63|2
1739450780000|2025-02-13 12:46:20|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|6
1739450790000|2025-02-13 12:46:30|32.81|32.65|32.81|32.65|32.81|32.65|32.8|32.64|7
1739450800000|2025-02-13 12:46:40|32.82|32.66|32.8|32.64|32.83|32.67|32.8|32.64|5
1739450810000|2025-02-13 12:46:50|32.81|32.65|32.8|32.64|32.81|32.65|32.79|32.63|6
1739450820000|2025-02-13 12:47:00|32.79|32.63|32.78|32.62|32.8|32.64|32.78|32.62|4
1739450830000|2025-02-13 12:47:10|32.79|32.63|32.79|32.63|32.79|32.63|32.78|32.62|5
1739450840000|2025-02-13 12:47:20|32.8|32.64|32.81|32.65|32.81|32.65|32.78|32.62|5
1739450850000|2025-02-13 12:47:30|32.8|32.64|32.81|32.65|32.82|32.66|32.8|32.64|6
1739450860000|2025-02-13 12:47:40|32.82|32.66|32.81|32.65|32.82|32.66|32.81|32.65|6
1739450870000|2025-02-13 12:47:50|32.82|32.66|32.8|32.64|32.82|32.66|32.8|32.64|6
1739450880000|2025-02-13 12:48:00|32.81|32.65|32.79|32.63|32.81|32.65|32.78|32.62|9
1739450890000|2025-02-13 12:48:10|32.8|32.64|32.79|32.63|32.81|32.65|32.79|32.63|6
1739450900000|2025-02-13 12:48:20|32.78|32.62|32.75|32.59|32.78|32.62|32.75|32.59|8
1739450910000|2025-02-13 12:48:30|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|8
1739450920000|2025-02-13 12:48:40|32.74|32.58|32.74|32.58|32.74|32.58|32.72|32.56|5
1739450930000|2025-02-13 12:48:50|32.75|32.59|32.77|32.61|32.77|32.61|32.75|32.59|3
1739450940000|2025-02-13 12:49:00|32.76|32.6|32.77|32.61|32.77|32.61|32.75|32.59|5
1739450960000|2025-02-13 12:49:20|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739450970000|2025-02-13 12:49:30|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|9
1739450980000|2025-02-13 12:49:40|32.77|32.61|32.76|32.6|32.78|32.62|32.76|32.6|3
1739450990000|2025-02-13 12:49:50|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|4
1739451000000|2025-02-13 12:50:00|32.75|32.59|32.77|32.61|32.77|32.61|32.75|32.59|9
1739451010000|2025-02-13 12:50:10|32.76|32.6|32.75|32.59|32.77|32.61|32.75|32.59|8
1739451020000|2025-02-13 12:50:20|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|4
1739451030000|2025-02-13 12:50:30|32.75|32.59|32.75|32.59|32.75|32.59|32.74|32.58|7
1739451040000|2025-02-13 12:50:40|32.76|32.6|32.75|32.59|32.76|32.6|32.74|32.58|10
1739451050000|2025-02-13 12:50:50|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|2
1739451060000|2025-02-13 12:51:00|32.76|32.6|32.74|32.58|32.76|32.6|32.74|32.58|5
1739451070000|2025-02-13 12:51:10|32.75|32.59|32.76|32.6|32.77|32.61|32.75|32.59|9
1739451080000|2025-02-13 12:51:20|32.77|32.61|32.76|32.6|32.77|32.61|32.75|32.59|4
1739451090000|2025-02-13 12:51:30|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739451100000|2025-02-13 12:51:40|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|2
1739451110000|2025-02-13 12:51:50|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|2
1739451120000|2025-02-13 12:52:00|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|4
1739451130000|2025-02-13 12:52:10|32.79|32.63|32.79|32.63|32.79|32.63|32.77|32.61|9
1739451140000|2025-02-13 12:52:20|32.77|32.61|32.77|32.61|32.78|32.62|32.77|32.61|3
1739451160000|2025-02-13 12:52:40|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739451170000|2025-02-13 12:52:50|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|5
1739451180000|2025-02-13 12:53:00|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|7
1739451190000|2025-02-13 12:53:10|32.77|32.61|32.77|32.61|32.79|32.63|32.76|32.6|7
1739451200000|2025-02-13 12:53:20|32.78|32.62|32.78|32.62|32.79|32.63|32.77|32.61|7
1739451210000|2025-02-13 12:53:30|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739451230000|2025-02-13 12:53:50|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739451240000|2025-02-13 12:54:00|32.75|32.59|32.75|32.59|32.76|32.6|32.75|32.59|5
1739451250000|2025-02-13 12:54:10|32.76|32.6|32.76|32.6|32.77|32.61|32.75|32.59|5
1739451260000|2025-02-13 12:54:20|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|2
1739451270000|2025-02-13 12:54:30|32.77|32.61|32.78|32.62|32.78|32.62|32.76|32.6|4
1739451280000|2025-02-13 12:54:40|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|3
1739451290000|2025-02-13 12:54:50|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|6
1739451310000|2025-02-13 12:55:10|32.76|32.6|32.75|32.59|32.76|32.6|32.74|32.58|4
1739451320000|2025-02-13 12:55:20|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|2
1739451350000|2025-02-13 12:55:50|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|2
1739451360000|2025-02-13 12:56:00|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|3
1739451370000|2025-02-13 12:56:10|32.76|32.6|32.75|32.59|32.77|32.61|32.75|32.59|5
1739451380000|2025-02-13 12:56:20|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|6
1739451390000|2025-02-13 12:56:30|32.74|32.58|32.74|32.58|32.75|32.59|32.74|32.58|3
1739451400000|2025-02-13 12:56:40|32.75|32.59|32.75|32.59|32.75|32.59|32.74|32.58|5
1739451410000|2025-02-13 12:56:50|32.74|32.58|32.74|32.58|32.75|32.59|32.74|32.58|3
1739451420000|2025-02-13 12:57:00|32.75|32.59|32.74|32.58|32.75|32.59|32.73|32.57|10
1739451430000|2025-02-13 12:57:10|32.72|32.56|32.72|32.56|32.73|32.57|32.72|32.56|3
1739451440000|2025-02-13 12:57:20|32.71|32.55|32.7|32.54|32.71|32.55|32.67|32.51|8
1739451450000|2025-02-13 12:57:30|32.68|32.52|32.68|32.52|32.7|32.54|32.68|32.52|4
1739451460000|2025-02-13 12:57:40|32.66|32.5|32.67|32.51|32.68|32.52|32.66|32.5|11
1739451470000|2025-02-13 12:57:50|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|5
1739451480000|2025-02-13 12:58:00|32.67|32.51|32.67|32.51|32.68|32.52|32.66|32.5|6
1739451490000|2025-02-13 12:58:10|32.66|32.5|32.69|32.53|32.69|32.53|32.66|32.5|8
1739451500000|2025-02-13 12:58:20|32.68|32.52|32.71|32.55|32.72|32.56|32.68|32.52|6
1739451510000|2025-02-13 12:58:30|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739451520000|2025-02-13 12:58:40|32.71|32.55|32.71|32.55|32.71|32.55|32.69|32.53|5
1739451530000|2025-02-13 12:58:50|32.72|32.56|32.71|32.55|32.72|32.56|32.7|32.54|4
1739451540000|2025-02-13 12:59:00|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|2
1739451550000|2025-02-13 12:59:10|32.72|32.56|32.72|32.56|32.72|32.56|32.7|32.54|5
1739451570000|2025-02-13 12:59:30|32.73|32.57|32.72|32.56|32.74|32.58|32.72|32.56|5
1739451580000|2025-02-13 12:59:40|32.73|32.57|32.71|32.55|32.73|32.57|32.7|32.54|5
1739451590000|2025-02-13 12:59:50|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|6
1739451600000|2025-02-13 13:00:00|32.74|32.58|32.73|32.57|32.75|32.59|32.73|32.57|8
1739451610000|2025-02-13 13:00:10|32.74|32.58|32.69|32.53|32.74|32.58|32.69|32.53|7
1739451620000|2025-02-13 13:00:20|32.7|32.54|32.67|32.51|32.7|32.54|32.67|32.51|6
1739451630000|2025-02-13 13:00:30|32.66|32.5|32.67|32.51|32.67|32.51|32.65|32.49|8
1739451640000|2025-02-13 13:00:40|32.68|32.52|32.67|32.51|32.69|32.53|32.65|32.49|12
1739451650000|2025-02-13 13:00:50|32.68|32.52|32.65|32.49|32.68|32.52|32.65|32.49|4
1739451660000|2025-02-13 13:01:00|32.66|32.5|32.64|32.48|32.67|32.51|32.64|32.48|11
1739451670000|2025-02-13 13:01:10|32.63|32.47|32.65|32.49|32.66|32.5|32.63|32.47|8
1739451680000|2025-02-13 13:01:20|32.64|32.48|32.64|32.48|32.65|32.49|32.63|32.47|9
1739451690000|2025-02-13 13:01:30|32.65|32.49|32.66|32.5|32.67|32.51|32.64|32.48|8
1739451700000|2025-02-13 13:01:40|32.67|32.51|32.67|32.51|32.69|32.53|32.67|32.51|7
1739451710000|2025-02-13 13:01:50|32.68|32.52|32.67|32.51|32.68|32.52|32.66|32.5|8
1739451720000|2025-02-13 13:02:00|32.65|32.49|32.64|32.48|32.67|32.51|32.64|32.48|10
1739451730000|2025-02-13 13:02:10|32.65|32.49|32.61|32.45|32.65|32.49|32.6|32.44|9
1739451740000|2025-02-13 13:02:20|32.6|32.44|32.61|32.45|32.64|32.48|32.6|32.44|12
1739451750000|2025-02-13 13:02:30|32.62|32.46|32.61|32.45|32.63|32.47|32.61|32.45|4
1739451770000|2025-02-13 13:02:50|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|3
1739451780000|2025-02-13 13:03:00|32.65|32.49|32.64|32.48|32.65|32.49|32.63|32.47|8
1739451790000|2025-02-13 13:03:10|32.65|32.49|32.61|32.45|32.65|32.49|32.61|32.45|7
1739451800000|2025-02-13 13:03:20|32.62|32.46|32.61|32.45|32.63|32.47|32.6|32.44|6
1739451810000|2025-02-13 13:03:30|32.63|32.47|32.59|32.43|32.63|32.47|32.59|32.43|5
1739451820000|2025-02-13 13:03:40|32.6|32.44|32.59|32.43|32.6|32.44|32.58|32.42|4
1739451830000|2025-02-13 13:03:50|32.6|32.44|32.6|32.44|32.61|32.45|32.59|32.43|9
1739451840000|2025-02-13 13:04:00|32.61|32.45|32.61|32.45|32.61|32.45|32.58|32.42|9
1739451850000|2025-02-13 13:04:10|32.6|32.44|32.6|32.44|32.61|32.45|32.59|32.43|7
1739451860000|2025-02-13 13:04:20|32.61|32.45|32.6|32.44|32.61|32.45|32.59|32.43|8
1739451870000|2025-02-13 13:04:30|32.59|32.43|32.59|32.43|32.6|32.44|32.59|32.43|9
1739451880000|2025-02-13 13:04:40|32.6|32.44|32.61|32.45|32.62|32.46|32.59|32.43|8
1739451890000|2025-02-13 13:04:50|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|11
1739451900000|2025-02-13 13:05:00|32.59|32.43|32.58|32.42|32.6|32.44|32.58|32.42|9
1739451910000|2025-02-13 13:05:10|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|9
1739451920000|2025-02-13 13:05:20|32.58|32.42|32.62|32.46|32.62|32.46|32.58|32.42|11
1739451930000|2025-02-13 13:05:30|32.61|32.45|32.62|32.46|32.63|32.47|32.61|32.45|12
1739451940000|2025-02-13 13:05:40|32.61|32.45|32.62|32.46|32.63|32.47|32.61|32.45|8
1739451950000|2025-02-13 13:05:50|32.63|32.47|32.66|32.5|32.66|32.5|32.63|32.47|10
1739451960000|2025-02-13 13:06:00|32.65|32.49|32.63|32.47|32.66|32.5|32.63|32.47|8
1739451970000|2025-02-13 13:06:10|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|7
1739451980000|2025-02-13 13:06:20|32.64|32.48|32.7|32.54|32.7|32.54|32.64|32.48|7
1739451990000|2025-02-13 13:06:30|32.68|32.52|32.68|32.52|32.7|32.54|32.68|32.52|9
1739452000000|2025-02-13 13:06:40|32.67|32.51|32.67|32.51|32.68|32.52|32.66|32.5|5
1739452010000|2025-02-13 13:06:50|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|9
1739452020000|2025-02-13 13:07:00|32.71|32.55|32.69|32.53|32.72|32.56|32.69|32.53|8
1739452030000|2025-02-13 13:07:10|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|6
1739452040000|2025-02-13 13:07:20|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|11
1739452050000|2025-02-13 13:07:30|32.67|32.51|32.67|32.51|32.68|32.52|32.66|32.5|9
1739452060000|2025-02-13 13:07:40|32.68|32.52|32.67|32.51|32.69|32.53|32.67|32.51|8
1739452070000|2025-02-13 13:07:50|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|9
1739452080000|2025-02-13 13:08:00|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|3
1739452090000|2025-02-13 13:08:10|32.67|32.51|32.68|32.52|32.68|32.52|32.66|32.5|5
1739452100000|2025-02-13 13:08:20|32.67|32.51|32.69|32.53|32.69|32.53|32.67|32.51|9
1739452110000|2025-02-13 13:08:30|32.68|32.52|32.68|32.52|32.68|32.52|32.65|32.49|9
1739452120000|2025-02-13 13:08:40|32.69|32.53|32.73|32.57|32.74|32.58|32.69|32.53|7
1739452130000|2025-02-13 13:08:50|32.75|32.59|32.76|32.6|32.77|32.61|32.75|32.59|7
1739452140000|2025-02-13 13:09:00|32.77|32.61|32.76|32.6|32.77|32.61|32.74|32.58|8
1739452150000|2025-02-13 13:09:10|32.77|32.61|32.76|32.6|32.78|32.62|32.76|32.6|10
1739452160000|2025-02-13 13:09:20|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|8
1739452170000|2025-02-13 13:09:30|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|8
1739452180000|2025-02-13 13:09:40|32.77|32.61|32.79|32.63|32.8|32.64|32.77|32.61|10
1739452190000|2025-02-13 13:09:50|32.8|32.64|32.8|32.64|32.8|32.64|32.79|32.63|5
1739452200000|2025-02-13 13:10:00|32.79|32.63|32.77|32.61|32.8|32.64|32.77|32.61|5
1739452210000|2025-02-13 13:10:10|32.76|32.6|32.75|32.59|32.77|32.61|32.75|32.59|10
1739452220000|2025-02-13 13:10:20|32.76|32.6|32.75|32.59|32.76|32.6|32.73|32.57|10
1739452230000|2025-02-13 13:10:30|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|8
1739452240000|2025-02-13 13:10:40|32.76|32.6|32.73|32.57|32.76|32.6|32.73|32.57|7
1739452250000|2025-02-13 13:10:50|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|8
1739452260000|2025-02-13 13:11:00|32.74|32.58|32.73|32.57|32.75|32.59|32.73|32.57|4
1739452270000|2025-02-13 13:11:10|32.74|32.58|32.74|32.58|32.76|32.6|32.74|32.58|13
1739452280000|2025-02-13 13:11:20|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739452290000|2025-02-13 13:11:30|32.76|32.6|32.75|32.59|32.77|32.61|32.75|32.59|4
1739452300000|2025-02-13 13:11:40|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|3
1739452310000|2025-02-13 13:11:50|32.75|32.59|32.77|32.61|32.77|32.61|32.75|32.59|7
1739452320000|2025-02-13 13:12:00|32.76|32.6|32.73|32.57|32.76|32.6|32.73|32.57|10
1739452330000|2025-02-13 13:12:10|32.72|32.56|32.73|32.57|32.74|32.58|32.72|32.56|4
1739452340000|2025-02-13 13:12:20|32.74|32.58|32.74|32.58|32.75|32.59|32.73|32.57|9
1739452350000|2025-02-13 13:12:30|32.75|32.59|32.76|32.6|32.76|32.6|32.74|32.58|8
1739452360000|2025-02-13 13:12:40|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|6
1739452370000|2025-02-13 13:12:50|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|4
1739452380000|2025-02-13 13:13:00|32.77|32.61|32.74|32.58|32.78|32.62|32.74|32.58|10
1739452390000|2025-02-13 13:13:10|32.75|32.59|32.74|32.58|32.75|32.59|32.73|32.57|10
1739452400000|2025-02-13 13:13:20|32.75|32.59|32.73|32.57|32.75|32.59|32.73|32.57|5
1739452410000|2025-02-13 13:13:30|32.74|32.58|32.72|32.56|32.74|32.58|32.72|32.56|9
1739452420000|2025-02-13 13:13:40|32.73|32.57|32.73|32.57|32.74|32.58|32.72|32.56|5
1739452430000|2025-02-13 13:13:50|32.74|32.58|32.73|32.57|32.75|32.59|32.73|32.57|4
1739452440000|2025-02-13 13:14:00|32.74|32.58|32.74|32.58|32.74|32.58|32.73|32.57|3
1739452450000|2025-02-13 13:14:10|32.75|32.59|32.74|32.58|32.75|32.59|32.73|32.57|9
1739452460000|2025-02-13 13:14:20|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739452470000|2025-02-13 13:14:30|32.73|32.57|32.7|32.54|32.73|32.57|32.7|32.54|4
1739452490000|2025-02-13 13:14:50|32.69|32.53|32.68|32.52|32.69|32.53|32.68|32.52|2
1739452500000|2025-02-13 13:15:00|32.67|32.51|32.64|32.48|32.67|32.51|32.62|32.46|7
1739452510000|2025-02-13 13:15:10|32.63|32.47|32.62|32.46|32.64|32.48|32.62|32.46|10
1739452520000|2025-02-13 13:15:20|32.63|32.47|32.62|32.46|32.63|32.47|32.6|32.44|8
1739452530000|2025-02-13 13:15:30|32.63|32.47|32.63|32.47|32.63|32.47|32.61|32.45|9
1739452540000|2025-02-13 13:15:40|32.62|32.46|32.63|32.47|32.63|32.47|32.61|32.45|6
1739452550000|2025-02-13 13:15:50|32.64|32.48|32.64|32.48|32.64|32.48|32.62|32.46|8
1739452560000|2025-02-13 13:16:00|32.63|32.47|32.65|32.49|32.66|32.5|32.63|32.47|13
1739452570000|2025-02-13 13:16:10|32.64|32.48|32.62|32.46|32.65|32.49|32.62|32.46|7
1739452580000|2025-02-13 13:16:20|32.63|32.47|32.65|32.49|32.65|32.49|32.62|32.46|5
1739452590000|2025-02-13 13:16:30|32.66|32.5|32.67|32.51|32.67|32.51|32.65|32.49|6
1739452600000|2025-02-13 13:16:40|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|5
1739452610000|2025-02-13 13:16:50|32.69|32.53|32.72|32.56|32.72|32.56|32.69|32.53|6
1739452620000|2025-02-13 13:17:00|32.73|32.57|32.75|32.59|32.75|32.59|32.73|32.57|8
1739452630000|2025-02-13 13:17:10|32.76|32.6|32.75|32.59|32.77|32.61|32.74|32.58|8
1739452640000|2025-02-13 13:17:20|32.76|32.6|32.75|32.59|32.76|32.6|32.74|32.58|7
1739452650000|2025-02-13 13:17:30|32.76|32.6|32.76|32.6|32.76|32.6|32.74|32.58|7
1739452660000|2025-02-13 13:17:40|32.75|32.59|32.77|32.61|32.77|32.61|32.75|32.59|5
1739452670000|2025-02-13 13:17:50|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|3
1739452680000|2025-02-13 13:18:00|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|5
1739452690000|2025-02-13 13:18:10|32.76|32.6|32.75|32.59|32.77|32.61|32.74|32.58|8
1739452700000|2025-02-13 13:18:20|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|7
1739452710000|2025-02-13 13:18:30|32.75|32.59|32.75|32.59|32.75|32.59|32.73|32.57|9
1739452720000|2025-02-13 13:18:40|32.74|32.58|32.74|32.58|32.76|32.6|32.74|32.58|7
1739452730000|2025-02-13 13:18:50|32.75|32.59|32.75|32.59|32.75|32.59|32.74|32.58|3
1739452740000|2025-02-13 13:19:00|32.74|32.58|32.73|32.57|32.74|32.58|32.72|32.56|4
1739452750000|2025-02-13 13:19:10|32.72|32.56|32.7|32.54|32.73|32.57|32.69|32.53|10
1739452760000|2025-02-13 13:19:20|32.71|32.55|32.73|32.57|32.75|32.59|32.71|32.55|9
1739452770000|2025-02-13 13:19:30|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739452780000|2025-02-13 13:19:40|32.75|32.59|32.74|32.58|32.76|32.6|32.74|32.58|6
1739452790000|2025-02-13 13:19:50|32.73|32.57|32.76|32.6|32.76|32.6|32.73|32.57|8
1739452800000|2025-02-13 13:20:00|32.74|32.58|32.72|32.56|32.75|32.59|32.72|32.56|7
1739452810000|2025-02-13 13:20:10|32.73|32.57|32.73|32.57|32.73|32.57|32.72|32.56|3
1739452820000|2025-02-13 13:20:20|32.72|32.56|32.73|32.57|32.75|32.59|32.72|32.56|11
1739452830000|2025-02-13 13:20:30|32.74|32.58|32.73|32.57|32.74|32.58|32.71|32.55|6
1739452840000|2025-02-13 13:20:40|32.72|32.56|32.71|32.55|32.73|32.57|32.71|32.55|8
1739452850000|2025-02-13 13:20:50|32.72|32.56|32.72|32.56|32.73|32.57|32.71|32.55|8
1739452860000|2025-02-13 13:21:00|32.71|32.55|32.7|32.54|32.71|32.55|32.69|32.53|8
1739452870000|2025-02-13 13:21:10|32.69|32.53|32.7|32.54|32.71|32.55|32.69|32.53|10
1739452880000|2025-02-13 13:21:20|32.71|32.55|32.7|32.54|32.71|32.55|32.69|32.53|10
1739452890000|2025-02-13 13:21:30|32.71|32.55|32.71|32.55|32.71|32.55|32.69|32.53|6
1739452900000|2025-02-13 13:21:40|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|2
1739452910000|2025-02-13 13:21:50|32.72|32.56|32.72|32.56|32.72|32.56|32.71|32.55|7
1739452920000|2025-02-13 13:22:00|32.73|32.57|32.74|32.58|32.74|32.58|32.71|32.55|12
1739452930000|2025-02-13 13:22:10|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|4
1739452940000|2025-02-13 13:22:20|32.77|32.61|32.76|32.6|32.77|32.61|32.75|32.59|6
1739452950000|2025-02-13 13:22:30|32.75|32.59|32.74|32.58|32.76|32.6|32.73|32.57|11
1739452960000|2025-02-13 13:22:40|32.75|32.59|32.75|32.59|32.76|32.6|32.75|32.59|7
1739452980000|2025-02-13 13:23:00|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739452990000|2025-02-13 13:23:10|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|8
1739453000000|2025-02-13 13:23:20|32.77|32.61|32.77|32.61|32.78|32.62|32.76|32.6|7
1739453010000|2025-02-13 13:23:30|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|5
1739453020000|2025-02-13 13:23:40|32.76|32.6|32.76|32.6|32.78|32.62|32.76|32.6|7
1739453030000|2025-02-13 13:23:50|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739453050000|2025-02-13 13:24:10|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739453060000|2025-02-13 13:24:20|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|3
1739453070000|2025-02-13 13:24:30|32.77|32.61|32.78|32.62|32.78|32.62|32.76|32.6|6
1739453080000|2025-02-13 13:24:40|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739453090000|2025-02-13 13:24:50|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|5
1739453100000|2025-02-13 13:25:00|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739453110000|2025-02-13 13:25:10|32.78|32.62|32.77|32.61|32.78|32.62|32.76|32.6|10
1739453120000|2025-02-13 13:25:20|32.76|32.6|32.78|32.62|32.78|32.62|32.76|32.6|5
1739453130000|2025-02-13 13:25:30|32.77|32.61|32.77|32.61|32.78|32.62|32.76|32.6|7
1739453140000|2025-02-13 13:25:40|32.78|32.62|32.78|32.62|32.79|32.63|32.77|32.61|7
1739453150000|2025-02-13 13:25:50|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|3
1739453160000|2025-02-13 13:26:00|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|4
1739453180000|2025-02-13 13:26:20|32.75|32.59|32.76|32.6|32.76|32.6|32.74|32.58|5
1739453190000|2025-02-13 13:26:30|32.77|32.61|32.74|32.58|32.77|32.61|32.74|32.58|9
1739453200000|2025-02-13 13:26:40|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|1
1739453210000|2025-02-13 13:26:50|32.71|32.55|32.71|32.55|32.71|32.55|32.7|32.54|3
1739453220000|2025-02-13 13:27:00|32.72|32.56|32.71|32.55|32.73|32.57|32.7|32.54|7
1739453230000|2025-02-13 13:27:10|32.7|32.54|32.69|32.53|32.7|32.54|32.68|32.52|4
1739453240000|2025-02-13 13:27:20|32.68|32.52|32.68|32.52|32.68|32.52|32.67|32.51|3
1739453250000|2025-02-13 13:27:30|32.67|32.51|32.68|32.52|32.68|32.52|32.66|32.5|6
1739453260000|2025-02-13 13:27:40|32.67|32.51|32.67|32.51|32.67|32.51|32.66|32.5|7
1739453270000|2025-02-13 13:27:50|32.68|32.52|32.69|32.53|32.69|32.53|32.67|32.51|6
1739453280000|2025-02-13 13:28:00|32.68|32.52|32.68|32.52|32.69|32.53|32.67|32.51|10
1739453290000|2025-02-13 13:28:10|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|3
1739453300000|2025-02-13 13:28:20|32.71|32.55|32.71|32.55|32.72|32.56|32.71|32.55|9
1739453310000|2025-02-13 13:28:30|32.72|32.56|32.71|32.55|32.73|32.57|32.71|32.55|8
1739453320000|2025-02-13 13:28:40|32.72|32.56|32.72|32.56|32.72|32.56|32.71|32.55|5
1739453330000|2025-02-13 13:28:50|32.73|32.57|32.73|32.57|32.74|32.58|32.72|32.56|7
1739453340000|2025-02-13 13:29:00|32.72|32.56|32.7|32.54|32.72|32.56|32.7|32.54|7
1739453350000|2025-02-13 13:29:10|32.71|32.55|32.68|32.52|32.72|32.56|32.68|32.52|10
1739453360000|2025-02-13 13:29:20|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739453370000|2025-02-13 13:29:30|32.68|32.52|32.68|32.52|32.68|32.52|32.67|32.51|5
1739453380000|2025-02-13 13:29:40|32.67|32.51|32.68|32.52|32.69|32.53|32.67|32.51|4
1739453390000|2025-02-13 13:29:50|32.66|32.5|32.66|32.5|32.67|32.51|32.64|32.48|13
1739453400000|2025-02-13 13:30:00|32.67|32.51|32.9|32.74|32.94|32.78|32.67|32.51|17
1739453410000|2025-02-13 13:30:10|32.92|32.76|32.97|32.81|33.01|32.85|32.92|32.76|11
1739453420000|2025-02-13 13:30:20|32.96|32.8|32.98|32.82|33.06|32.9|32.93|32.77|19
1739453430000|2025-02-13 13:30:30|32.99|32.83|32.93|32.77|33.02|32.86|32.93|32.77|18
1739453440000|2025-02-13 13:30:40|32.96|32.8|32.91|32.75|32.98|32.82|32.9|32.74|16
1739453450000|2025-02-13 13:30:50|32.89|32.73|32.84|32.68|32.89|32.73|32.84|32.68|12
1739453460000|2025-02-13 13:31:00|32.82|32.66|32.85|32.69|32.88|32.72|32.82|32.66|14
1739453470000|2025-02-13 13:31:10|32.88|32.72|32.88|32.72|32.89|32.73|32.85|32.69|13
1739453480000|2025-02-13 13:31:20|32.89|32.73|32.84|32.68|32.89|32.73|32.82|32.66|12
1739453490000|2025-02-13 13:31:30|32.85|32.69|32.82|32.66|32.86|32.7|32.8|32.64|15
1739453500000|2025-02-13 13:31:40|32.81|32.65|32.86|32.7|32.86|32.7|32.8|32.64|10
1739453510000|2025-02-13 13:31:50|32.87|32.71|32.83|32.67|32.89|32.73|32.83|32.67|12
1739453520000|2025-02-13 13:32:00|32.85|32.69|32.84|32.68|32.91|32.75|32.82|32.66|19
1739453530000|2025-02-13 13:32:10|32.83|32.67|32.79|32.63|32.84|32.68|32.77|32.61|13
1739453540000|2025-02-13 13:32:20|32.76|32.6|32.75|32.59|32.78|32.62|32.74|32.58|12
1739453550000|2025-02-13 13:32:30|32.76|32.6|32.81|32.65|32.82|32.66|32.75|32.59|13
1739453560000|2025-02-13 13:32:40|32.79|32.63|32.81|32.65|32.81|32.65|32.78|32.62|4
1739453570000|2025-02-13 13:32:50|32.82|32.66|32.9|32.74|32.9|32.74|32.82|32.66|10
1739453580000|2025-02-13 13:33:00|32.91|32.75|32.91|32.75|32.93|32.77|32.9|32.74|8
1739453590000|2025-02-13 13:33:10|32.93|32.77|32.94|32.78|32.95|32.79|32.92|32.76|8
1739453600000|2025-02-13 13:33:20|32.93|32.77|32.95|32.79|32.96|32.8|32.93|32.77|12
1739453610000|2025-02-13 13:33:30|32.96|32.8|32.97|32.81|32.98|32.82|32.95|32.79|10
1739453620000|2025-02-13 13:33:40|32.95|32.79|32.99|32.83|32.99|32.83|32.95|32.79|11
1739453630000|2025-02-13 13:33:50|33|32.84|33.02|32.86|33.02|32.86|32.98|32.82|9
1739453640000|2025-02-13 13:34:00|33.03|32.87|33.07|32.91|33.09|32.93|33.03|32.87|14
1739453650000|2025-02-13 13:34:10|33.09|32.93|33.04|32.88|33.09|32.93|33.04|32.88|13
1739453660000|2025-02-13 13:34:20|33.05|32.89|33.05|32.89|33.05|32.89|33.01|32.85|10
1739453670000|2025-02-13 13:34:30|33.06|32.9|33.02|32.86|33.06|32.9|33.02|32.86|8
1739453680000|2025-02-13 13:34:40|33.01|32.85|33.01|32.85|33.01|32.85|32.97|32.81|9
1739453690000|2025-02-13 13:34:50|33|32.84|33.03|32.87|33.03|32.87|33|32.84|9
1739453700000|2025-02-13 13:35:00|33.02|32.86|32.98|32.82|33.02|32.86|32.96|32.8|15
1739453710000|2025-02-13 13:35:10|32.99|32.83|33.06|32.9|33.07|32.91|32.99|32.83|10
1739453720000|2025-02-13 13:35:20|33.07|32.91|33.1|32.94|33.1|32.94|33.07|32.91|8
1739453730000|2025-02-13 13:35:30|33.11|32.95|33.11|32.95|33.12|32.96|33.1|32.94|11
1739453740000|2025-02-13 13:35:40|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|7
1739453750000|2025-02-13 13:35:50|33.11|32.95|33.12|32.96|33.15|32.99|33.11|32.95|7
1739453760000|2025-02-13 13:36:00|33.11|32.95|33.05|32.89|33.11|32.95|33.05|32.89|13
1739453770000|2025-02-13 13:36:10|33.04|32.88|33.07|32.91|33.08|32.92|33.03|32.87|6
1739453780000|2025-02-13 13:36:20|33.08|32.92|33.04|32.88|33.08|32.92|33.04|32.88|11
1739453790000|2025-02-13 13:36:30|33.03|32.87|33.01|32.85|33.05|32.89|33|32.84|10
1739453800000|2025-02-13 13:36:40|33.02|32.86|33.02|32.86|33.04|32.88|33|32.84|7
1739453810000|2025-02-13 13:36:50|33.03|32.87|33|32.84|33.03|32.87|33|32.84|7
1739453820000|2025-02-13 13:37:00|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739453830000|2025-02-13 13:37:10|32.98|32.82|32.95|32.79|32.99|32.83|32.95|32.79|5
1739453840000|2025-02-13 13:37:20|32.96|32.8|32.95|32.79|32.96|32.8|32.93|32.77|8
1739453850000|2025-02-13 13:37:30|32.94|32.78|32.92|32.76|32.95|32.79|32.92|32.76|6
1739453860000|2025-02-13 13:37:40|32.93|32.77|32.99|32.83|32.99|32.83|32.93|32.77|10
1739453870000|2025-02-13 13:37:50|33|32.84|33|32.84|33|32.84|32.98|32.82|9
1739453880000|2025-02-13 13:38:00|32.99|32.83|33|32.84|33.04|32.88|32.99|32.83|8
1739453890000|2025-02-13 13:38:10|33.01|32.85|32.99|32.83|33.02|32.86|32.98|32.82|8
1739453900000|2025-02-13 13:38:20|33.01|32.85|33.02|32.86|33.02|32.86|33|32.84|10
1739453910000|2025-02-13 13:38:30|33.01|32.85|33|32.84|33.03|32.87|33|32.84|9
1739453920000|2025-02-13 13:38:40|32.99|32.83|33.02|32.86|33.02|32.86|32.99|32.83|7
1739453930000|2025-02-13 13:38:50|33.03|32.87|32.98|32.82|33.03|32.87|32.98|32.82|9
1739453940000|2025-02-13 13:39:00|32.96|32.8|32.94|32.78|32.99|32.83|32.94|32.78|10
1739453950000|2025-02-13 13:39:10|32.95|32.79|32.94|32.78|32.95|32.79|32.91|32.75|13
1739453960000|2025-02-13 13:39:20|32.93|32.77|32.98|32.82|32.98|32.82|32.93|32.77|12
1739453970000|2025-02-13 13:39:30|32.99|32.83|32.97|32.81|33.01|32.85|32.97|32.81|6
1739453980000|2025-02-13 13:39:40|32.96|32.8|32.94|32.78|32.97|32.81|32.94|32.78|8
1739453990000|2025-02-13 13:39:50|32.95|32.79|32.98|32.82|32.98|32.82|32.95|32.79|12
1739454000000|2025-02-13 13:40:00|32.97|32.81|32.98|32.82|32.98|32.82|32.95|32.79|7
1739454010000|2025-02-13 13:40:10|32.97|32.81|32.93|32.77|32.97|32.81|32.93|32.77|9
1739454020000|2025-02-13 13:40:20|32.94|32.78|32.95|32.79|32.96|32.8|32.93|32.77|7
1739454030000|2025-02-13 13:40:30|32.94|32.78|32.92|32.76|32.94|32.78|32.9|32.74|8
1739454040000|2025-02-13 13:40:40|32.93|32.77|32.96|32.8|32.96|32.8|32.91|32.75|12
1739454050000|2025-02-13 13:40:50|32.97|32.81|33|32.84|33.02|32.86|32.97|32.81|11
1739454060000|2025-02-13 13:41:00|33.01|32.85|33|32.84|33.02|32.86|33|32.84|13
1739454070000|2025-02-13 13:41:10|33.01|32.85|33.04|32.88|33.04|32.88|33.01|32.85|10
1739454080000|2025-02-13 13:41:20|33.03|32.87|33.01|32.85|33.04|32.88|33|32.84|7
1739454090000|2025-02-13 13:41:30|33.02|32.86|33.03|32.87|33.03|32.87|32.99|32.83|7
1739454100000|2025-02-13 13:41:40|33.02|32.86|33.04|32.88|33.05|32.89|33.02|32.86|7
1739454110000|2025-02-13 13:41:50|33.03|32.87|33.04|32.88|33.04|32.88|33.02|32.86|10
1739454120000|2025-02-13 13:42:00|33.03|32.87|33.02|32.86|33.03|32.87|33.01|32.85|4
1739454130000|2025-02-13 13:42:10|33.04|32.88|33.03|32.87|33.04|32.88|33.02|32.86|6
1739454140000|2025-02-13 13:42:20|33.04|32.88|33.05|32.89|33.06|32.9|33.04|32.88|8
1739454150000|2025-02-13 13:42:30|33.04|32.88|33.03|32.87|33.04|32.88|33.02|32.86|6
1739454160000|2025-02-13 13:42:40|33.04|32.88|33.01|32.85|33.04|32.88|33.01|32.85|8
1739454170000|2025-02-13 13:42:50|33.02|32.86|33.01|32.85|33.02|32.86|33|32.84|4
1739454180000|2025-02-13 13:43:00|33.02|32.86|32.98|32.82|33.02|32.86|32.98|32.82|11
1739454190000|2025-02-13 13:43:10|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|3
1739454200000|2025-02-13 13:43:20|32.98|32.82|32.98|32.82|33|32.84|32.97|32.81|8
1739454210000|2025-02-13 13:43:30|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|5
1739454220000|2025-02-13 13:43:40|33|32.84|33|32.84|33.01|32.85|32.99|32.83|7
1739454230000|2025-02-13 13:43:50|32.99|32.83|32.99|32.83|33|32.84|32.98|32.82|12
1739454240000|2025-02-13 13:44:00|32.98|32.82|33|32.84|33.01|32.85|32.98|32.82|10
1739454250000|2025-02-13 13:44:10|32.99|32.83|33|32.84|33|32.84|32.99|32.83|2
1739454260000|2025-02-13 13:44:20|33.01|32.85|32.98|32.82|33.01|32.85|32.97|32.81|10
1739454270000|2025-02-13 13:44:30|32.97|32.81|32.94|32.78|32.98|32.82|32.94|32.78|4
1739454280000|2025-02-13 13:44:40|32.95|32.79|32.95|32.79|32.96|32.8|32.94|32.78|7
1739454290000|2025-02-13 13:44:50|32.94|32.78|32.93|32.77|32.95|32.79|32.91|32.75|12
1739454300000|2025-02-13 13:45:00|32.92|32.76|32.88|32.72|32.92|32.76|32.88|32.72|14
1739454310000|2025-02-13 13:45:10|32.87|32.71|32.84|32.68|32.87|32.71|32.84|32.68|8
1739454320000|2025-02-13 13:45:20|32.85|32.69|32.8|32.64|32.86|32.7|32.8|32.64|10
1739454330000|2025-02-13 13:45:30|32.81|32.65|32.84|32.68|32.84|32.68|32.8|32.64|8
1739454340000|2025-02-13 13:45:40|32.83|32.67|32.89|32.73|32.9|32.74|32.83|32.67|9
1739454350000|2025-02-13 13:45:50|32.9|32.74|32.87|32.71|32.9|32.74|32.87|32.71|12
1739454360000|2025-02-13 13:46:00|32.86|32.7|32.8|32.64|32.86|32.7|32.8|32.64|11
1739454370000|2025-02-13 13:46:10|32.81|32.65|32.81|32.65|32.83|32.67|32.8|32.64|8
1739454380000|2025-02-13 13:46:20|32.82|32.66|32.8|32.64|32.82|32.66|32.79|32.63|13
1739454390000|2025-02-13 13:46:30|32.81|32.65|32.81|32.65|32.81|32.65|32.79|32.63|9
1739454400000|2025-02-13 13:46:40|32.82|32.66|32.81|32.65|32.83|32.67|32.79|32.63|9
1739454410000|2025-02-13 13:46:50|32.82|32.66|32.8|32.64|32.82|32.66|32.79|32.63|12
1739454420000|2025-02-13 13:47:00|32.81|32.65|32.82|32.66|32.85|32.69|32.8|32.64|12
1739454430000|2025-02-13 13:47:10|32.83|32.67|32.86|32.7|32.86|32.7|32.82|32.66|8
1739454440000|2025-02-13 13:47:20|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|2
1739454460000|2025-02-13 13:47:40|32.83|32.67|32.83|32.67|32.83|32.67|32.81|32.65|7
1739454470000|2025-02-13 13:47:50|32.82|32.66|32.87|32.71|32.87|32.71|32.81|32.65|13
1739454480000|2025-02-13 13:48:00|32.86|32.7|32.84|32.68|32.86|32.7|32.84|32.68|9
1739454490000|2025-02-13 13:48:10|32.83|32.67|32.86|32.7|32.87|32.71|32.83|32.67|8
1739454500000|2025-02-13 13:48:20|32.85|32.69|32.89|32.73|32.9|32.74|32.84|32.68|9
1739454510000|2025-02-13 13:48:30|32.88|32.72|32.9|32.74|32.9|32.74|32.87|32.71|12
1739454520000|2025-02-13 13:48:40|32.91|32.75|32.92|32.76|32.93|32.77|32.91|32.75|7
1739454530000|2025-02-13 13:48:50|32.93|32.77|32.91|32.75|32.95|32.79|32.91|32.75|10
1739454540000|2025-02-13 13:49:00|32.89|32.73|32.93|32.77|32.93|32.77|32.89|32.73|9
1739454550000|2025-02-13 13:49:10|32.94|32.78|32.93|32.77|32.94|32.78|32.92|32.76|9
1739454560000|2025-02-13 13:49:20|32.92|32.76|32.92|32.76|32.94|32.78|32.92|32.76|6
1739454570000|2025-02-13 13:49:30|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|7
1739454580000|2025-02-13 13:49:40|32.92|32.76|32.88|32.72|32.92|32.76|32.88|32.72|8
1739454590000|2025-02-13 13:49:50|32.87|32.71|32.91|32.75|32.92|32.76|32.87|32.71|7
1739454600000|2025-02-13 13:50:00|32.9|32.74|32.88|32.72|32.91|32.75|32.88|32.72|12
1739454610000|2025-02-13 13:50:10|32.89|32.73|32.86|32.7|32.89|32.73|32.85|32.69|9
1739454620000|2025-02-13 13:50:20|32.85|32.69|32.86|32.7|32.86|32.7|32.84|32.68|6
1739454630000|2025-02-13 13:50:30|32.85|32.69|32.85|32.69|32.87|32.71|32.85|32.69|13
1739454640000|2025-02-13 13:50:40|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739454650000|2025-02-13 13:50:50|32.85|32.69|32.85|32.69|32.86|32.7|32.85|32.69|3
1739454660000|2025-02-13 13:51:00|32.84|32.68|32.87|32.71|32.87|32.71|32.84|32.68|6
1739454670000|2025-02-13 13:51:10|32.88|32.72|32.91|32.75|32.91|32.75|32.87|32.71|5
1739454680000|2025-02-13 13:51:20|32.92|32.76|32.91|32.75|32.92|32.76|32.9|32.74|8
1739454690000|2025-02-13 13:51:30|32.92|32.76|32.93|32.77|32.93|32.77|32.91|32.75|8
1739454700000|2025-02-13 13:51:40|32.94|32.78|32.93|32.77|32.95|32.79|32.93|32.77|6
1739454710000|2025-02-13 13:51:50|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|3
1739454720000|2025-02-13 13:52:00|32.95|32.79|32.9|32.74|32.96|32.8|32.89|32.73|9
1739454730000|2025-02-13 13:52:10|32.91|32.75|32.92|32.76|32.93|32.77|32.91|32.75|6
1739454740000|2025-02-13 13:52:20|32.91|32.75|32.91|32.75|32.93|32.77|32.9|32.74|7
1739454750000|2025-02-13 13:52:30|32.9|32.74|32.95|32.79|32.95|32.79|32.9|32.74|12
1739454760000|2025-02-13 13:52:40|32.94|32.78|32.97|32.81|32.97|32.81|32.94|32.78|10
1739454770000|2025-02-13 13:52:50|32.96|32.8|32.96|32.8|32.96|32.8|32.95|32.79|5
1739454780000|2025-02-13 13:53:00|32.97|32.81|32.94|32.78|32.97|32.81|32.94|32.78|6
1739454800000|2025-02-13 13:53:20|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|7
1739454810000|2025-02-13 13:53:30|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|3
1739454820000|2025-02-13 13:53:40|32.94|32.78|32.95|32.79|32.95|32.79|32.93|32.77|7
1739454830000|2025-02-13 13:53:50|32.94|32.78|32.96|32.8|32.97|32.81|32.93|32.77|7
1739454840000|2025-02-13 13:54:00|32.97|32.81|32.99|32.83|32.99|32.83|32.96|32.8|10
1739454850000|2025-02-13 13:54:10|33|32.84|33|32.84|33|32.84|32.99|32.83|7
1739454860000|2025-02-13 13:54:20|32.98|32.82|33|32.84|33|32.84|32.98|32.82|3
1739454880000|2025-02-13 13:54:40|32.99|32.83|33|32.84|33|32.84|32.99|32.83|2
1739454890000|2025-02-13 13:54:50|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739454900000|2025-02-13 13:55:00|32.98|32.82|32.96|32.8|32.98|32.82|32.95|32.79|6
1739454910000|2025-02-13 13:55:10|32.97|32.81|33.02|32.86|33.02|32.86|32.97|32.81|5
1739454920000|2025-02-13 13:55:20|33.03|32.87|33.03|32.87|33.03|32.87|33.02|32.86|9
1739454930000|2025-02-13 13:55:30|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|5
1739454940000|2025-02-13 13:55:40|33.03|32.87|33.04|32.88|33.04|32.88|33.02|32.86|12
1739454950000|2025-02-13 13:55:50|33.05|32.89|33.01|32.85|33.05|32.89|33.01|32.85|5
1739454960000|2025-02-13 13:56:00|33.02|32.86|33.03|32.87|33.04|32.88|33.02|32.86|8
1739454970000|2025-02-13 13:56:10|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|3
1739454980000|2025-02-13 13:56:20|33.01|32.85|33.01|32.85|33.02|32.86|33|32.84|9
1739454990000|2025-02-13 13:56:30|33.02|32.86|33.01|32.85|33.02|32.86|33|32.84|6
1739455000000|2025-02-13 13:56:40|33.02|32.86|33.01|32.85|33.02|32.86|32.99|32.83|6
1739455010000|2025-02-13 13:56:50|33|32.84|33|32.84|33.02|32.86|33|32.84|5
1739455020000|2025-02-13 13:57:00|33.01|32.85|33|32.84|33.01|32.85|32.99|32.83|8
1739455030000|2025-02-13 13:57:10|33.01|32.85|33|32.84|33.01|32.85|32.99|32.83|4
1739455040000|2025-02-13 13:57:20|32.99|32.83|32.98|32.82|33|32.84|32.97|32.81|8
1739455050000|2025-02-13 13:57:30|32.97|32.81|32.97|32.81|32.98|32.82|32.96|32.8|7
1739455060000|2025-02-13 13:57:40|32.96|32.8|32.95|32.79|32.96|32.8|32.94|32.78|7
1739455070000|2025-02-13 13:57:50|32.96|32.8|32.95|32.79|32.97|32.81|32.94|32.78|8
1739455080000|2025-02-13 13:58:00|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|2
1739455090000|2025-02-13 13:58:10|32.95|32.79|32.95|32.79|32.96|32.8|32.95|32.79|3
1739455100000|2025-02-13 13:58:20|32.94|32.78|32.92|32.76|32.95|32.79|32.92|32.76|7
1739455110000|2025-02-13 13:58:30|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|9
1739455120000|2025-02-13 13:58:40|32.94|32.78|32.95|32.79|32.95|32.79|32.93|32.77|8
1739455130000|2025-02-13 13:58:50|32.96|32.8|32.96|32.8|32.97|32.81|32.95|32.79|6
1739455140000|2025-02-13 13:59:00|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|3
1739455150000|2025-02-13 13:59:10|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|10
1739455160000|2025-02-13 13:59:20|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|6
1739455170000|2025-02-13 13:59:30|32.95|32.79|32.95|32.79|32.95|32.79|32.94|32.78|7
1739455180000|2025-02-13 13:59:40|32.94|32.78|32.92|32.76|32.95|32.79|32.92|32.76|4
1739455190000|2025-02-13 13:59:50|32.91|32.75|32.92|32.76|32.92|32.76|32.89|32.73|5
1739455200000|2025-02-13 14:00:00|32.91|32.75|32.88|32.72|32.91|32.75|32.88|32.72|10
1739455210000|2025-02-13 14:00:10|32.89|32.73|32.87|32.71|32.9|32.74|32.86|32.7|8
1739455220000|2025-02-13 14:00:20|32.88|32.72|32.9|32.74|32.91|32.75|32.87|32.71|10
1739455230000|2025-02-13 14:00:30|32.89|32.73|32.86|32.7|32.89|32.73|32.86|32.7|10
1739455240000|2025-02-13 14:00:40|32.87|32.71|32.9|32.74|32.9|32.74|32.86|32.7|8
1739455250000|2025-02-13 14:00:50|32.89|32.73|32.9|32.74|32.91|32.75|32.89|32.73|6
1739455260000|2025-02-13 14:01:00|32.91|32.75|32.91|32.75|32.91|32.75|32.88|32.72|9
1739455270000|2025-02-13 14:01:10|32.92|32.76|32.92|32.76|32.93|32.77|32.9|32.74|8
1739455280000|2025-02-13 14:01:20|32.91|32.75|32.89|32.73|32.92|32.76|32.88|32.72|8
1739455290000|2025-02-13 14:01:30|32.9|32.74|32.87|32.71|32.9|32.74|32.87|32.71|4
1739455300000|2025-02-13 14:01:40|32.88|32.72|32.87|32.71|32.89|32.73|32.87|32.71|9
1739455320000|2025-02-13 14:02:00|32.88|32.72|32.84|32.68|32.89|32.73|32.84|32.68|9
1739455330000|2025-02-13 14:02:10|32.83|32.67|32.84|32.68|32.85|32.69|32.83|32.67|8
1739455340000|2025-02-13 14:02:20|32.85|32.69|32.84|32.68|32.85|32.69|32.83|32.67|6
1739455350000|2025-02-13 14:02:30|32.85|32.69|32.86|32.7|32.88|32.72|32.85|32.69|10
1739455360000|2025-02-13 14:02:40|32.87|32.71|32.87|32.71|32.88|32.72|32.86|32.7|9
1739455370000|2025-02-13 14:02:50|32.86|32.7|32.85|32.69|32.86|32.7|32.83|32.67|8
1739455380000|2025-02-13 14:03:00|32.86|32.7|32.85|32.69|32.86|32.7|32.84|32.68|3
1739455390000|2025-02-13 14:03:10|32.84|32.68|32.84|32.68|32.84|32.68|32.83|32.67|5
1739455400000|2025-02-13 14:03:20|32.85|32.69|32.85|32.69|32.85|32.69|32.82|32.66|9
1739455410000|2025-02-13 14:03:30|32.84|32.68|32.84|32.68|32.86|32.7|32.83|32.67|8
1739455420000|2025-02-13 14:03:40|32.85|32.69|32.88|32.72|32.88|32.72|32.85|32.69|4
1739455430000|2025-02-13 14:03:50|32.89|32.73|32.89|32.73|32.89|32.73|32.88|32.72|5
1739455440000|2025-02-13 14:04:00|32.9|32.74|32.89|32.73|32.9|32.74|32.88|32.72|7
1739455450000|2025-02-13 14:04:10|32.88|32.72|32.89|32.73|32.9|32.74|32.88|32.72|9
1739455460000|2025-02-13 14:04:20|32.9|32.74|32.94|32.78|32.94|32.78|32.9|32.74|7
1739455470000|2025-02-13 14:04:30|32.93|32.77|32.91|32.75|32.94|32.78|32.91|32.75|7
1739455480000|2025-02-13 14:04:40|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|3
1739455490000|2025-02-13 14:04:50|32.9|32.74|32.92|32.76|32.93|32.77|32.9|32.74|11
1739455500000|2025-02-13 14:05:00|32.93|32.77|32.96|32.8|32.96|32.8|32.93|32.77|4
1739455510000|2025-02-13 14:05:10|32.95|32.79|32.96|32.8|32.96|32.8|32.94|32.78|6
1739455520000|2025-02-13 14:05:20|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|4
1739455530000|2025-02-13 14:05:30|32.97|32.81|32.96|32.8|32.99|32.83|32.96|32.8|9
1739455540000|2025-02-13 14:05:40|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|2
1739455550000|2025-02-13 14:05:50|32.95|32.79|32.95|32.79|32.95|32.79|32.94|32.78|13
1739455560000|2025-02-13 14:06:00|32.96|32.8|32.96|32.8|32.97|32.81|32.95|32.79|6
1739455570000|2025-02-13 14:06:10|32.95|32.79|32.95|32.79|32.97|32.81|32.95|32.79|7
1739455580000|2025-02-13 14:06:20|32.93|32.77|32.94|32.78|32.95|32.79|32.93|32.77|4
1739455590000|2025-02-13 14:06:30|32.93|32.77|32.91|32.75|32.94|32.78|32.9|32.74|11
1739455600000|2025-02-13 14:06:40|32.9|32.74|32.9|32.74|32.91|32.75|32.89|32.73|7
1739455610000|2025-02-13 14:06:50|32.89|32.73|32.91|32.75|32.92|32.76|32.89|32.73|9
1739455620000|2025-02-13 14:07:00|32.9|32.74|32.87|32.71|32.9|32.74|32.86|32.7|8
1739455630000|2025-02-13 14:07:10|32.86|32.7|32.85|32.69|32.86|32.7|32.84|32.68|6
1739455640000|2025-02-13 14:07:20|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|9
1739455650000|2025-02-13 14:07:30|32.85|32.69|32.83|32.67|32.85|32.69|32.82|32.66|9
1739455660000|2025-02-13 14:07:40|32.82|32.66|32.79|32.63|32.83|32.67|32.79|32.63|9
1739455670000|2025-02-13 14:07:50|32.8|32.64|32.8|32.64|32.81|32.65|32.78|32.62|7
1739455680000|2025-02-13 14:08:00|32.81|32.65|32.82|32.66|32.82|32.66|32.8|32.64|8
1739455690000|2025-02-13 14:08:10|32.83|32.67|32.84|32.68|32.84|32.68|32.81|32.65|9
1739455700000|2025-02-13 14:08:20|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|2
1739455710000|2025-02-13 14:08:30|32.83|32.67|32.81|32.65|32.84|32.68|32.81|32.65|5
1739455720000|2025-02-13 14:08:40|32.82|32.66|32.81|32.65|32.82|32.66|32.8|32.64|8
1739455730000|2025-02-13 14:08:50|32.8|32.64|32.81|32.65|32.82|32.66|32.8|32.64|8
1739455740000|2025-02-13 14:09:00|32.8|32.64|32.81|32.65|32.81|32.65|32.8|32.64|4
1739455750000|2025-02-13 14:09:10|32.8|32.64|32.8|32.64|32.83|32.67|32.8|32.64|12
1739455760000|2025-02-13 14:09:20|32.78|32.62|32.76|32.6|32.78|32.62|32.75|32.59|5
1739455770000|2025-02-13 14:09:30|32.77|32.61|32.73|32.57|32.77|32.61|32.71|32.55|13
1739455780000|2025-02-13 14:09:40|32.72|32.56|32.69|32.53|32.72|32.56|32.68|32.52|10
1739455790000|2025-02-13 14:09:50|32.68|32.52|32.66|32.5|32.68|32.52|32.65|32.49|6
1739455800000|2025-02-13 14:10:00|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|3
1739455820000|2025-02-13 14:10:20|32.57|32.41|32.59|32.43|32.59|32.43|32.56|32.4|5
1739455830000|2025-02-13 14:10:30|32.58|32.42|32.58|32.42|32.59|32.43|32.57|32.41|9
1739455840000|2025-02-13 14:10:40|32.57|32.41|32.59|32.43|32.59|32.43|32.56|32.4|7
1739455850000|2025-02-13 14:10:50|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|10
1739455860000|2025-02-13 14:11:00|32.59|32.43|32.59|32.43|32.6|32.44|32.57|32.41|9
1739455870000|2025-02-13 14:11:10|32.6|32.44|32.64|32.48|32.64|32.48|32.6|32.44|9
1739455880000|2025-02-13 14:11:20|32.63|32.47|32.58|32.42|32.63|32.47|32.58|32.42|7
1739455890000|2025-02-13 14:11:30|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739455900000|2025-02-13 14:11:40|32.6|32.44|32.59|32.43|32.6|32.44|32.58|32.42|7
1739455910000|2025-02-13 14:11:50|32.6|32.44|32.62|32.46|32.63|32.47|32.6|32.44|5
1739455920000|2025-02-13 14:12:00|32.63|32.47|32.64|32.48|32.65|32.49|32.62|32.46|7
1739455930000|2025-02-13 14:12:10|32.65|32.49|32.66|32.5|32.68|32.52|32.65|32.49|13
1739455940000|2025-02-13 14:12:20|32.65|32.49|32.64|32.48|32.66|32.5|32.63|32.47|6
1739455950000|2025-02-13 14:12:30|32.63|32.47|32.62|32.46|32.64|32.48|32.6|32.44|11
1739455960000|2025-02-13 14:12:40|32.61|32.45|32.62|32.46|32.62|32.46|32.59|32.43|7
1739455970000|2025-02-13 14:12:50|32.63|32.47|32.64|32.48|32.66|32.5|32.63|32.47|7
1739455980000|2025-02-13 14:13:00|32.63|32.47|32.66|32.5|32.66|32.5|32.63|32.47|6
1739455990000|2025-02-13 14:13:10|32.65|32.49|32.62|32.46|32.65|32.49|32.62|32.46|7
1739456000000|2025-02-13 14:13:20|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739456010000|2025-02-13 14:13:30|32.62|32.46|32.63|32.47|32.63|32.47|32.61|32.45|9
1739456020000|2025-02-13 14:13:40|32.64|32.48|32.61|32.45|32.64|32.48|32.61|32.45|8
1739456030000|2025-02-13 14:13:50|32.6|32.44|32.62|32.46|32.63|32.47|32.6|32.44|6
1739456040000|2025-02-13 14:14:00|32.61|32.45|32.6|32.44|32.62|32.46|32.59|32.43|10
1739456050000|2025-02-13 14:14:10|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|6
1739456060000|2025-02-13 14:14:20|32.59|32.43|32.56|32.4|32.59|32.43|32.55|32.39|10
1739456070000|2025-02-13 14:14:30|32.57|32.41|32.61|32.45|32.61|32.45|32.57|32.41|9
1739456080000|2025-02-13 14:14:40|32.62|32.46|32.61|32.45|32.62|32.46|32.6|32.44|6
1739456090000|2025-02-13 14:14:50|32.62|32.46|32.63|32.47|32.64|32.48|32.62|32.46|4
1739456100000|2025-02-13 14:15:00|32.61|32.45|32.56|32.4|32.63|32.47|32.56|32.4|9
1739456110000|2025-02-13 14:15:10|32.55|32.39|32.51|32.35|32.55|32.39|32.51|32.35|7
1739456120000|2025-02-13 14:15:20|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|5
1739456130000|2025-02-13 14:15:30|32.49|32.33|32.45|32.29|32.49|32.33|32.43|32.27|14
1739456140000|2025-02-13 14:15:40|32.46|32.3|32.48|32.32|32.49|32.33|32.46|32.3|5
1739456150000|2025-02-13 14:15:50|32.47|32.31|32.48|32.32|32.48|32.32|32.46|32.3|7
1739456160000|2025-02-13 14:16:00|32.49|32.33|32.5|32.34|32.51|32.35|32.49|32.33|7
1739456170000|2025-02-13 14:16:10|32.51|32.35|32.51|32.35|32.53|32.37|32.5|32.34|9
1739456180000|2025-02-13 14:16:20|32.53|32.37|32.52|32.36|32.54|32.38|32.5|32.34|9
1739456190000|2025-02-13 14:16:30|32.53|32.37|32.54|32.38|32.54|32.38|32.53|32.37|4
1739456210000|2025-02-13 14:16:50|32.52|32.36|32.5|32.34|32.52|32.36|32.5|32.34|6
1739456220000|2025-02-13 14:17:00|32.51|32.35|32.53|32.37|32.53|32.37|32.5|32.34|10
1739456230000|2025-02-13 14:17:10|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|9
1739456240000|2025-02-13 14:17:20|32.56|32.4|32.56|32.4|32.57|32.41|32.54|32.38|9
1739456250000|2025-02-13 14:17:30|32.55|32.39|32.54|32.38|32.57|32.41|32.53|32.37|12
1739456260000|2025-02-13 14:17:40|32.53|32.37|32.53|32.37|32.55|32.39|32.53|32.37|7
1739456270000|2025-02-13 14:17:50|32.52|32.36|32.54|32.38|32.54|32.38|32.51|32.35|7
1739456280000|2025-02-13 14:18:00|32.53|32.37|32.51|32.35|32.54|32.38|32.5|32.34|7
1739456290000|2025-02-13 14:18:10|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|5
1739456300000|2025-02-13 14:18:20|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|4
1739456310000|2025-02-13 14:18:30|32.49|32.33|32.52|32.36|32.52|32.36|32.49|32.33|8
1739456320000|2025-02-13 14:18:40|32.5|32.34|32.51|32.35|32.54|32.38|32.5|32.34|8
1739456330000|2025-02-13 14:18:50|32.5|32.34|32.53|32.37|32.53|32.37|32.5|32.34|8
1739456340000|2025-02-13 14:19:00|32.52|32.36|32.57|32.41|32.57|32.41|32.52|32.36|8
1739456350000|2025-02-13 14:19:10|32.56|32.4|32.59|32.43|32.59|32.43|32.56|32.4|10
1739456360000|2025-02-13 14:19:20|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|3
1739456370000|2025-02-13 14:19:30|32.55|32.39|32.54|32.38|32.56|32.4|32.53|32.37|10
1739456380000|2025-02-13 14:19:40|32.55|32.39|32.53|32.37|32.56|32.4|32.51|32.35|10
1739456400000|2025-02-13 14:20:00|32.51|32.35|32.53|32.37|32.53|32.37|32.51|32.35|3
1739456410000|2025-02-13 14:20:10|32.52|32.36|32.52|32.36|32.54|32.38|32.52|32.36|10
1739456420000|2025-02-13 14:20:20|32.53|32.37|32.53|32.37|32.54|32.38|32.51|32.35|11
1739456430000|2025-02-13 14:20:30|32.55|32.39|32.56|32.4|32.57|32.41|32.55|32.39|10
1739456440000|2025-02-13 14:20:40|32.55|32.39|32.53|32.37|32.56|32.4|32.52|32.36|13
1739456450000|2025-02-13 14:20:50|32.54|32.38|32.58|32.42|32.58|32.42|32.54|32.38|7
1739456460000|2025-02-13 14:21:00|32.57|32.41|32.61|32.45|32.61|32.45|32.57|32.41|9
1739456470000|2025-02-13 14:21:10|32.62|32.46|32.63|32.47|32.63|32.47|32.61|32.45|8
1739456480000|2025-02-13 14:21:20|32.66|32.5|32.63|32.47|32.66|32.5|32.63|32.47|8
1739456490000|2025-02-13 14:21:30|32.64|32.48|32.66|32.5|32.66|32.5|32.62|32.46|9
1739456500000|2025-02-13 14:21:40|32.65|32.49|32.67|32.51|32.67|32.51|32.64|32.48|9
1739456510000|2025-02-13 14:21:50|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|13
1739456520000|2025-02-13 14:22:00|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|6
1739456530000|2025-02-13 14:22:10|32.65|32.49|32.67|32.51|32.67|32.51|32.64|32.48|8
1739456540000|2025-02-13 14:22:20|32.68|32.52|32.66|32.5|32.69|32.53|32.65|32.49|10
1739456550000|2025-02-13 14:22:30|32.65|32.49|32.69|32.53|32.69|32.53|32.65|32.49|7
1739456560000|2025-02-13 14:22:40|32.68|32.52|32.71|32.55|32.71|32.55|32.68|32.52|10
1739456570000|2025-02-13 14:22:50|32.69|32.53|32.7|32.54|32.71|32.55|32.69|32.53|11
1739456580000|2025-02-13 14:23:00|32.71|32.55|32.67|32.51|32.71|32.55|32.67|32.51|4
1739456600000|2025-02-13 14:23:20|32.69|32.53|32.69|32.53|32.69|32.53|32.66|32.5|7
1739456610000|2025-02-13 14:23:30|32.7|32.54|32.7|32.54|32.71|32.55|32.69|32.53|13
1739456620000|2025-02-13 14:23:40|32.71|32.55|32.73|32.57|32.73|32.57|32.71|32.55|3
1739456630000|2025-02-13 14:23:50|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|3
1739456640000|2025-02-13 14:24:00|32.73|32.57|32.74|32.58|32.74|32.58|32.72|32.56|8
1739456650000|2025-02-13 14:24:10|32.73|32.57|32.74|32.58|32.74|32.58|32.72|32.56|7
1739456660000|2025-02-13 14:24:20|32.73|32.57|32.75|32.59|32.75|32.59|32.73|32.57|5
1739456670000|2025-02-13 14:24:30|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|5
1739456680000|2025-02-13 14:24:40|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|8
1739456690000|2025-02-13 14:24:50|32.74|32.58|32.73|32.57|32.75|32.59|32.73|32.57|8
1739456700000|2025-02-13 14:25:00|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|6
1739456710000|2025-02-13 14:25:10|32.76|32.6|32.74|32.58|32.76|32.6|32.73|32.57|11
1739456720000|2025-02-13 14:25:20|32.73|32.57|32.71|32.55|32.75|32.59|32.71|32.55|7
1739456730000|2025-02-13 14:25:30|32.72|32.56|32.7|32.54|32.73|32.57|32.7|32.54|13
1739456740000|2025-02-13 14:25:40|32.68|32.52|32.75|32.59|32.75|32.59|32.68|32.52|10
1739456750000|2025-02-13 14:25:50|32.76|32.6|32.75|32.59|32.76|32.6|32.74|32.58|4
1739456760000|2025-02-13 14:26:00|32.74|32.58|32.74|32.58|32.76|32.6|32.73|32.57|8
1739456770000|2025-02-13 14:26:10|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|4
1739456780000|2025-02-13 14:26:20|32.73|32.57|32.75|32.59|32.75|32.59|32.73|32.57|7
1739456790000|2025-02-13 14:26:30|32.76|32.6|32.75|32.59|32.76|32.6|32.74|32.58|5
1739456800000|2025-02-13 14:26:40|32.76|32.6|32.77|32.61|32.77|32.61|32.75|32.59|4
1739456810000|2025-02-13 14:26:50|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|5
1739456820000|2025-02-13 14:27:00|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|8
1739456830000|2025-02-13 14:27:10|32.75|32.59|32.76|32.6|32.77|32.61|32.75|32.59|6
1739456840000|2025-02-13 14:27:20|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|6
1739456850000|2025-02-13 14:27:30|32.77|32.61|32.77|32.61|32.77|32.61|32.75|32.59|5
1739456860000|2025-02-13 14:27:40|32.76|32.6|32.77|32.61|32.78|32.62|32.76|32.6|6
1739456870000|2025-02-13 14:27:50|32.76|32.6|32.76|32.6|32.77|32.61|32.75|32.59|12
1739456880000|2025-02-13 14:28:00|32.75|32.59|32.75|32.59|32.75|32.59|32.72|32.56|9
1739456890000|2025-02-13 14:28:10|32.74|32.58|32.73|32.57|32.75|32.59|32.72|32.56|12
1739456900000|2025-02-13 14:28:20|32.74|32.58|32.72|32.56|32.74|32.58|32.72|32.56|7
1739456910000|2025-02-13 14:28:30|32.73|32.57|32.72|32.56|32.74|32.58|32.72|32.56|8
1739456920000|2025-02-13 14:28:40|32.73|32.57|32.72|32.56|32.74|32.58|32.72|32.56|8
1739456930000|2025-02-13 14:28:50|32.73|32.57|32.71|32.55|32.74|32.58|32.71|32.55|9
1739456940000|2025-02-13 14:29:00|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739456950000|2025-02-13 14:29:10|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|2
1739456960000|2025-02-13 14:29:20|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739456980000|2025-02-13 14:29:40|32.72|32.56|32.72|32.56|32.73|32.57|32.72|32.56|3
1739456990000|2025-02-13 14:29:50|32.71|32.55|32.73|32.57|32.73|32.57|32.71|32.55|3
1739457000000|2025-02-13 14:30:00|32.72|32.56|32.71|32.55|32.72|32.56|32.7|32.54|8
1739457010000|2025-02-13 14:30:10|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|5
1739457020000|2025-02-13 14:30:20|32.73|32.57|32.74|32.58|32.75|32.59|32.73|32.57|4
1739457030000|2025-02-13 14:30:30|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|10
1739457040000|2025-02-13 14:30:40|32.7|32.54|32.7|32.54|32.7|32.54|32.68|32.52|6
1739457050000|2025-02-13 14:30:50|32.69|32.53|32.69|32.53|32.69|32.53|32.65|32.49|11
1739457060000|2025-02-13 14:31:00|32.7|32.54|32.72|32.56|32.72|32.56|32.7|32.54|5
1739457070000|2025-02-13 14:31:10|32.73|32.57|32.78|32.62|32.78|32.62|32.73|32.57|8
1739457080000|2025-02-13 14:31:20|32.79|32.63|32.8|32.64|32.8|32.64|32.78|32.62|6
1739457090000|2025-02-13 14:31:30|32.81|32.65|32.8|32.64|32.81|32.65|32.79|32.63|4
1739457100000|2025-02-13 14:31:40|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|4
1739457110000|2025-02-13 14:31:50|32.76|32.6|32.76|32.6|32.76|32.6|32.74|32.58|5
1739457120000|2025-02-13 14:32:00|32.77|32.61|32.81|32.65|32.81|32.65|32.77|32.61|14
1739457130000|2025-02-13 14:32:10|32.8|32.64|32.81|32.65|32.81|32.65|32.8|32.64|6
1739457140000|2025-02-13 14:32:20|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739457150000|2025-02-13 14:32:30|32.83|32.67|32.83|32.67|32.85|32.69|32.82|32.66|6
1739457160000|2025-02-13 14:32:40|32.82|32.66|32.83|32.67|32.83|32.67|32.81|32.65|4
1739457170000|2025-02-13 14:32:50|32.81|32.65|32.81|32.65|32.82|32.66|32.8|32.64|7
1739457180000|2025-02-13 14:33:00|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|4
1739457200000|2025-02-13 14:33:20|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739457210000|2025-02-13 14:33:30|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|2
1739457220000|2025-02-13 14:33:40|32.78|32.62|32.78|32.62|32.79|32.63|32.78|32.62|3
1739457230000|2025-02-13 14:33:50|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|2
1739457240000|2025-02-13 14:34:00|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|3
1739457250000|2025-02-13 14:34:10|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739457260000|2025-02-13 14:34:20|32.77|32.61|32.76|32.6|32.78|32.62|32.76|32.6|4
1739457270000|2025-02-13 14:34:30|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739457280000|2025-02-13 14:34:40|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|5
1739457290000|2025-02-13 14:34:50|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|5
1739457300000|2025-02-13 14:35:00|32.73|32.57|32.7|32.54|32.73|32.57|32.7|32.54|4
1739457310000|2025-02-13 14:35:10|32.71|32.55|32.69|32.53|32.72|32.56|32.69|32.53|4
1739457320000|2025-02-13 14:35:20|32.71|32.55|32.73|32.57|32.73|32.57|32.71|32.55|3
1739457330000|2025-02-13 14:35:30|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|2
1739457340000|2025-02-13 14:35:40|32.69|32.53|32.71|32.55|32.71|32.55|32.69|32.53|3
1739457350000|2025-02-13 14:35:50|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|4
1739457360000|2025-02-13 14:36:00|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|2
1739457380000|2025-02-13 14:36:20|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|3
1739457390000|2025-02-13 14:36:30|32.62|32.46|32.63|32.47|32.63|32.47|32.62|32.46|4
1739457400000|2025-02-13 14:36:40|32.62|32.46|32.55|32.39|32.62|32.46|32.55|32.39|8
1739457410000|2025-02-13 14:36:50|32.53|32.37|32.59|32.43|32.61|32.45|32.53|32.37|10
1739457420000|2025-02-13 14:37:00|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|6
1739457430000|2025-02-13 14:37:10|32.58|32.42|32.54|32.38|32.58|32.42|32.54|32.38|8
1739457440000|2025-02-13 14:37:20|32.53|32.37|32.55|32.39|32.55|32.39|32.52|32.36|5
1739457450000|2025-02-13 14:37:30|32.58|32.42|32.55|32.39|32.59|32.43|32.55|32.39|8
1739457460000|2025-02-13 14:37:40|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|3
1739457470000|2025-02-13 14:37:50|32.52|32.36|32.5|32.34|32.53|32.37|32.5|32.34|4
1739457480000|2025-02-13 14:38:00|32.48|32.32|32.43|32.27|32.48|32.32|32.43|32.27|7
1739457490000|2025-02-13 14:38:10|32.44|32.28|32.44|32.28|32.44|32.28|32.42|32.26|11
1739457500000|2025-02-13 14:38:20|32.45|32.29|32.4|32.24|32.45|32.29|32.4|32.24|11
1739457510000|2025-02-13 14:38:30|32.42|32.26|32.43|32.27|32.45|32.29|32.4|32.24|13
1739457520000|2025-02-13 14:38:40|32.44|32.28|32.43|32.27|32.44|32.28|32.41|32.25|8
1739457530000|2025-02-13 14:38:50|32.42|32.26|32.43|32.27|32.45|32.29|32.41|32.25|7
1739457540000|2025-02-13 14:39:00|32.44|32.28|32.43|32.27|32.46|32.3|32.43|32.27|10
1739457550000|2025-02-13 14:39:10|32.42|32.26|32.42|32.26|32.43|32.27|32.38|32.22|11
1739457560000|2025-02-13 14:39:20|32.41|32.25|32.43|32.27|32.43|32.27|32.38|32.22|14
1739457570000|2025-02-13 14:39:30|32.42|32.26|32.42|32.26|32.43|32.27|32.42|32.26|7
1739457580000|2025-02-13 14:39:40|32.43|32.27|32.45|32.29|32.45|32.29|32.42|32.26|9
1739457590000|2025-02-13 14:39:50|32.44|32.28|32.43|32.27|32.45|32.29|32.43|32.27|4
1739457600000|2025-02-13 14:40:00|32.44|32.28|32.45|32.29|32.47|32.31|32.44|32.28|12
1739457610000|2025-02-13 14:40:10|32.44|32.28|32.44|32.28|32.44|32.28|32.42|32.26|7
1739457620000|2025-02-13 14:40:20|32.43|32.27|32.46|32.3|32.46|32.3|32.43|32.27|10
1739457630000|2025-02-13 14:40:30|32.47|32.31|32.48|32.32|32.49|32.33|32.47|32.31|4
1739457640000|2025-02-13 14:40:40|32.47|32.31|32.5|32.34|32.5|32.34|32.46|32.3|10
1739457650000|2025-02-13 14:40:50|32.49|32.33|32.49|32.33|32.5|32.34|32.48|32.32|11
1739457660000|2025-02-13 14:41:00|32.5|32.34|32.46|32.3|32.51|32.35|32.46|32.3|10
1739457670000|2025-02-13 14:41:10|32.47|32.31|32.47|32.31|32.48|32.32|32.46|32.3|5
1739457680000|2025-02-13 14:41:20|32.45|32.29|32.46|32.3|32.47|32.31|32.45|32.29|6
1739457690000|2025-02-13 14:41:30|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|4
1739457700000|2025-02-13 14:41:40|32.47|32.31|32.49|32.33|32.49|32.33|32.46|32.3|5
1739457710000|2025-02-13 14:41:50|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|5
1739457720000|2025-02-13 14:42:00|32.5|32.34|32.51|32.35|32.53|32.37|32.5|32.34|8
1739457730000|2025-02-13 14:42:10|32.5|32.34|32.52|32.36|32.53|32.37|32.5|32.34|5
1739457740000|2025-02-13 14:42:20|32.53|32.37|32.54|32.38|32.54|32.38|32.51|32.35|8
1739457750000|2025-02-13 14:42:30|32.53|32.37|32.52|32.36|32.54|32.38|32.51|32.35|6
1739457760000|2025-02-13 14:42:40|32.53|32.37|32.56|32.4|32.56|32.4|32.53|32.37|4
1739457780000|2025-02-13 14:43:00|32.6|32.44|32.6|32.44|32.6|32.44|32.59|32.43|5
1739457790000|2025-02-13 14:43:10|32.61|32.45|32.64|32.48|32.64|32.48|32.6|32.44|6
1739457800000|2025-02-13 14:43:20|32.63|32.47|32.64|32.48|32.65|32.49|32.62|32.46|8
1739457810000|2025-02-13 14:43:30|32.65|32.49|32.64|32.48|32.65|32.49|32.63|32.47|8
1739457820000|2025-02-13 14:43:40|32.65|32.49|32.68|32.52|32.68|32.52|32.64|32.48|6
1739457830000|2025-02-13 14:43:50|32.67|32.51|32.66|32.5|32.67|32.51|32.66|32.5|2
1739457840000|2025-02-13 14:44:00|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|3
1739457850000|2025-02-13 14:44:10|32.66|32.5|32.68|32.52|32.69|32.53|32.66|32.5|7
1739457860000|2025-02-13 14:44:20|32.69|32.53|32.72|32.56|32.72|32.56|32.69|32.53|4
1739457870000|2025-02-13 14:44:30|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739457880000|2025-02-13 14:44:40|32.71|32.55|32.71|32.55|32.72|32.56|32.71|32.55|5
1739457890000|2025-02-13 14:44:50|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|2
1739457900000|2025-02-13 14:45:00|32.72|32.56|32.73|32.57|32.73|32.57|32.71|32.55|4
1739457910000|2025-02-13 14:45:10|32.75|32.59|32.7|32.54|32.75|32.59|32.7|32.54|9
1739457920000|2025-02-13 14:45:20|32.68|32.52|32.7|32.54|32.71|32.55|32.68|32.52|4
1739457930000|2025-02-13 14:45:30|32.71|32.55|32.68|32.52|32.71|32.55|32.68|32.52|4
1739457940000|2025-02-13 14:45:40|32.69|32.53|32.67|32.51|32.69|32.53|32.65|32.49|11
1739457950000|2025-02-13 14:45:50|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|2
1739457960000|2025-02-13 14:46:00|32.7|32.54|32.67|32.51|32.7|32.54|32.67|32.51|12
1739457970000|2025-02-13 14:46:10|32.66|32.5|32.66|32.5|32.68|32.52|32.65|32.49|9
1739457980000|2025-02-13 14:46:20|32.67|32.51|32.72|32.56|32.72|32.56|32.66|32.5|8
1739457990000|2025-02-13 14:46:30|32.71|32.55|32.74|32.58|32.74|32.58|32.71|32.55|6
1739458000000|2025-02-13 14:46:40|32.75|32.59|32.75|32.59|32.76|32.6|32.75|32.59|3
1739458020000|2025-02-13 14:47:00|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|4
1739458030000|2025-02-13 14:47:10|32.76|32.6|32.74|32.58|32.76|32.6|32.74|32.58|3
1739458040000|2025-02-13 14:47:20|32.73|32.57|32.7|32.54|32.73|32.57|32.7|32.54|3
1739458060000|2025-02-13 14:47:40|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|2
1739458070000|2025-02-13 14:47:50|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|3
1739458080000|2025-02-13 14:48:00|32.67|32.51|32.67|32.51|32.68|32.52|32.67|32.51|3
1739458090000|2025-02-13 14:48:10|32.65|32.49|32.65|32.49|32.66|32.5|32.64|32.48|4
1739458100000|2025-02-13 14:48:20|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|4
1739458110000|2025-02-13 14:48:30|32.66|32.5|32.68|32.52|32.69|32.53|32.66|32.5|7
1739458120000|2025-02-13 14:48:40|32.67|32.51|32.68|32.52|32.69|32.53|32.67|32.51|6
1739458130000|2025-02-13 14:48:50|32.67|32.51|32.67|32.51|32.69|32.53|32.67|32.51|9
1739458140000|2025-02-13 14:49:00|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|6
1739458150000|2025-02-13 14:49:10|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|3
1739458160000|2025-02-13 14:49:20|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|5
1739458170000|2025-02-13 14:49:30|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|2
1739458180000|2025-02-13 14:49:40|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|8
1739458190000|2025-02-13 14:49:50|32.7|32.54|32.7|32.54|32.71|32.55|32.69|32.53|5
1739458200000|2025-02-13 14:50:00|32.71|32.55|32.68|32.52|32.71|32.55|32.68|32.52|6
1739458210000|2025-02-13 14:50:10|32.67|32.51|32.65|32.49|32.67|32.51|32.65|32.49|3
1739458220000|2025-02-13 14:50:20|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|7
1739458230000|2025-02-13 14:50:30|32.67|32.51|32.69|32.53|32.7|32.54|32.66|32.5|9
1739458240000|2025-02-13 14:50:40|32.68|32.52|32.68|32.52|32.69|32.53|32.67|32.51|5
1739458250000|2025-02-13 14:50:50|32.69|32.53|32.7|32.54|32.7|32.54|32.68|32.52|6
1739458260000|2025-02-13 14:51:00|32.71|32.55|32.7|32.54|32.71|32.55|32.69|32.53|4
1739458270000|2025-02-13 14:51:10|32.69|32.53|32.67|32.51|32.69|32.53|32.66|32.5|4
1739458280000|2025-02-13 14:51:20|32.66|32.5|32.67|32.51|32.67|32.51|32.65|32.49|3
1739458290000|2025-02-13 14:51:30|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739458300000|2025-02-13 14:51:40|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|3
1739458310000|2025-02-13 14:51:50|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739458320000|2025-02-13 14:52:00|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|2
1739458330000|2025-02-13 14:52:10|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|5
1739458340000|2025-02-13 14:52:20|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|5
1739458350000|2025-02-13 14:52:30|32.67|32.51|32.66|32.5|32.68|32.52|32.66|32.5|8
1739458360000|2025-02-13 14:52:40|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|2
1739458370000|2025-02-13 14:52:50|32.67|32.51|32.65|32.49|32.67|32.51|32.65|32.49|3
1739458380000|2025-02-13 14:53:00|32.66|32.5|32.67|32.51|32.67|32.51|32.66|32.5|2
1739458400000|2025-02-13 14:53:20|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739458410000|2025-02-13 14:53:30|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|3
1739458420000|2025-02-13 14:53:40|32.64|32.48|32.64|32.48|32.65|32.49|32.64|32.48|3
1739458430000|2025-02-13 14:53:50|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1739458440000|2025-02-13 14:54:00|32.66|32.5|32.65|32.49|32.66|32.5|32.64|32.48|4
1739458450000|2025-02-13 14:54:10|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739458460000|2025-02-13 14:54:20|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|3
1739458470000|2025-02-13 14:54:30|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|3
1739458480000|2025-02-13 14:54:40|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1739458490000|2025-02-13 14:54:50|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|3
1739458500000|2025-02-13 14:55:00|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|7
1739458510000|2025-02-13 14:55:10|32.65|32.49|32.64|32.48|32.66|32.5|32.64|32.48|8
1739458520000|2025-02-13 14:55:20|32.65|32.49|32.65|32.49|32.66|32.5|32.64|32.48|7
1739458530000|2025-02-13 14:55:30|32.66|32.5|32.64|32.48|32.66|32.5|32.63|32.47|5
1739458540000|2025-02-13 14:55:40|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|6
1739458550000|2025-02-13 14:55:50|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|2
1739458560000|2025-02-13 14:56:00|32.65|32.49|32.66|32.5|32.66|32.5|32.63|32.47|6
1739458570000|2025-02-13 14:56:10|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|2
1739458590000|2025-02-13 14:56:30|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739458600000|2025-02-13 14:56:40|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|5
1739458610000|2025-02-13 14:56:50|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739458620000|2025-02-13 14:57:00|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|2
1739458630000|2025-02-13 14:57:10|32.69|32.53|32.67|32.51|32.69|32.53|32.67|32.51|3
1739458640000|2025-02-13 14:57:20|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|4
1739458650000|2025-02-13 14:57:30|32.64|32.48|32.64|32.48|32.65|32.49|32.64|32.48|3
1739458660000|2025-02-13 14:57:40|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|3
1739458680000|2025-02-13 14:58:00|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|3
1739458690000|2025-02-13 14:58:10|32.67|32.51|32.66|32.5|32.68|32.52|32.65|32.49|8
1739458700000|2025-02-13 14:58:20|32.67|32.51|32.64|32.48|32.67|32.51|32.64|32.48|4
1739458710000|2025-02-13 14:58:30|32.65|32.49|32.66|32.5|32.66|32.5|32.64|32.48|6
1739458720000|2025-02-13 14:58:40|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|2
1739458740000|2025-02-13 14:59:00|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|2
1739458750000|2025-02-13 14:59:10|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739458760000|2025-02-13 14:59:20|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739458770000|2025-02-13 14:59:30|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|2
1739458790000|2025-02-13 14:59:50|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|3
1739458800000|2025-02-13 15:00:00|32.64|32.48|32.58|32.42|32.64|32.48|32.58|32.42|7
1739458810000|2025-02-13 15:00:10|32.59|32.43|32.57|32.41|32.59|32.43|32.56|32.4|7
1739458820000|2025-02-13 15:00:20|32.58|32.42|32.56|32.4|32.58|32.42|32.55|32.39|5
1739458830000|2025-02-13 15:00:30|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|11
1739458840000|2025-02-13 15:00:40|32.58|32.42|32.58|32.42|32.59|32.43|32.56|32.4|7
1739458850000|2025-02-13 15:00:50|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739458860000|2025-02-13 15:01:00|32.58|32.42|32.61|32.45|32.61|32.45|32.58|32.42|8
1739458870000|2025-02-13 15:01:10|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|4
1739458880000|2025-02-13 15:01:20|32.6|32.44|32.59|32.43|32.6|32.44|32.58|32.42|7
1739458890000|2025-02-13 15:01:30|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|4
1739458900000|2025-02-13 15:01:40|32.6|32.44|32.6|32.44|32.6|32.44|32.59|32.43|5
1739458910000|2025-02-13 15:01:50|32.61|32.45|32.63|32.47|32.63|32.47|32.61|32.45|3
1739458920000|2025-02-13 15:02:00|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|5
1739458930000|2025-02-13 15:02:10|32.63|32.47|32.61|32.45|32.63|32.47|32.61|32.45|3
1739458940000|2025-02-13 15:02:20|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|4
1739458950000|2025-02-13 15:02:30|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739458960000|2025-02-13 15:02:40|32.65|32.49|32.72|32.56|32.72|32.56|32.65|32.49|10
1739458980000|2025-02-13 15:03:00|32.71|32.55|32.75|32.59|32.75|32.59|32.71|32.55|5
1739458990000|2025-02-13 15:03:10|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|6
1739459000000|2025-02-13 15:03:20|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739459010000|2025-02-13 15:03:30|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739459020000|2025-02-13 15:03:40|32.73|32.57|32.71|32.55|32.73|32.57|32.7|32.54|5
1739459030000|2025-02-13 15:03:50|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739459040000|2025-02-13 15:04:00|32.68|32.52|32.7|32.54|32.7|32.54|32.68|32.52|7
1739459050000|2025-02-13 15:04:10|32.69|32.53|32.65|32.49|32.69|32.53|32.65|32.49|7
1739459060000|2025-02-13 15:04:20|32.66|32.5|32.61|32.45|32.66|32.5|32.61|32.45|8
1739459070000|2025-02-13 15:04:30|32.6|32.44|32.59|32.43|32.6|32.44|32.58|32.42|7
1739459080000|2025-02-13 15:04:40|32.58|32.42|32.58|32.42|32.58|32.42|32.56|32.4|5
1739459090000|2025-02-13 15:04:50|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739459100000|2025-02-13 15:05:00|32.56|32.4|32.56|32.4|32.56|32.4|32.55|32.39|7
1739459110000|2025-02-13 15:05:10|32.55|32.39|32.56|32.4|32.56|32.4|32.55|32.39|4
1739459120000|2025-02-13 15:05:20|32.57|32.41|32.58|32.42|32.58|32.42|32.56|32.4|6
1739459130000|2025-02-13 15:05:30|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|4
1739459140000|2025-02-13 15:05:40|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|2
1739459150000|2025-02-13 15:05:50|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|2
1739459160000|2025-02-13 15:06:00|32.59|32.43|32.59|32.43|32.6|32.44|32.59|32.43|3
1739459180000|2025-02-13 15:06:20|32.57|32.41|32.56|32.4|32.57|32.41|32.55|32.39|6
1739459190000|2025-02-13 15:06:30|32.55|32.39|32.55|32.39|32.56|32.4|32.55|32.39|3
1739459210000|2025-02-13 15:06:50|32.54|32.38|32.5|32.34|32.54|32.38|32.5|32.34|5
1739459220000|2025-02-13 15:07:00|32.48|32.32|32.44|32.28|32.48|32.32|32.44|32.28|7
1739459230000|2025-02-13 15:07:10|32.43|32.27|32.46|32.3|32.47|32.31|32.43|32.27|6
1739459240000|2025-02-13 15:07:20|32.47|32.31|32.48|32.32|32.48|32.32|32.46|32.3|6
1739459250000|2025-02-13 15:07:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739459260000|2025-02-13 15:07:40|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739459270000|2025-02-13 15:07:50|32.5|32.34|32.51|32.35|32.51|32.35|32.49|32.33|4
1739459280000|2025-02-13 15:08:00|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|8
1739459290000|2025-02-13 15:08:10|32.54|32.38|32.54|32.38|32.55|32.39|32.53|32.37|7
1739459300000|2025-02-13 15:08:20|32.53|32.37|32.54|32.38|32.54|32.38|32.52|32.36|6
1739459310000|2025-02-13 15:08:30|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|4
1739459320000|2025-02-13 15:08:40|32.53|32.37|32.54|32.38|32.54|32.38|32.49|32.33|8
1739459330000|2025-02-13 15:08:50|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739459340000|2025-02-13 15:09:00|32.54|32.38|32.55|32.39|32.55|32.39|32.53|32.37|6
1739459350000|2025-02-13 15:09:10|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|6
1739459370000|2025-02-13 15:09:30|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|4
1739459380000|2025-02-13 15:09:40|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|5
1739459390000|2025-02-13 15:09:50|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1739459400000|2025-02-13 15:10:00|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1739459420000|2025-02-13 15:10:20|32.56|32.4|32.57|32.41|32.58|32.42|32.56|32.4|4
1739459430000|2025-02-13 15:10:30|32.56|32.4|32.57|32.41|32.59|32.43|32.55|32.39|10
1739459440000|2025-02-13 15:10:40|32.56|32.4|32.58|32.42|32.58|32.42|32.55|32.39|9
1739459450000|2025-02-13 15:10:50|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1739459460000|2025-02-13 15:11:00|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|5
1739459470000|2025-02-13 15:11:10|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|3
1739459480000|2025-02-13 15:11:20|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|3
1739459500000|2025-02-13 15:11:40|32.56|32.4|32.57|32.41|32.58|32.42|32.56|32.4|4
1739459510000|2025-02-13 15:11:50|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739459520000|2025-02-13 15:12:00|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|5
1739459530000|2025-02-13 15:12:10|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|2
1739459540000|2025-02-13 15:12:20|32.6|32.44|32.57|32.41|32.6|32.44|32.57|32.41|12
1739459550000|2025-02-13 15:12:30|32.56|32.4|32.54|32.38|32.56|32.4|32.54|32.38|5
1739459560000|2025-02-13 15:12:40|32.55|32.39|32.56|32.4|32.56|32.4|32.54|32.38|4
1739459570000|2025-02-13 15:12:50|32.57|32.41|32.58|32.42|32.59|32.43|32.57|32.41|4
1739459580000|2025-02-13 15:13:00|32.59|32.43|32.55|32.39|32.59|32.43|32.55|32.39|4
1739459590000|2025-02-13 15:13:10|32.56|32.4|32.56|32.4|32.58|32.42|32.56|32.4|6
1739459610000|2025-02-13 15:13:30|32.57|32.41|32.58|32.42|32.59|32.43|32.57|32.41|10
1739459620000|2025-02-13 15:13:40|32.59|32.43|32.62|32.46|32.63|32.47|32.58|32.42|8
1739459630000|2025-02-13 15:13:50|32.63|32.47|32.65|32.49|32.65|32.49|32.62|32.46|7
1739459640000|2025-02-13 15:14:00|32.66|32.5|32.66|32.5|32.67|32.51|32.66|32.5|3
1739459660000|2025-02-13 15:14:20|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1739459670000|2025-02-13 15:14:30|32.68|32.52|32.67|32.51|32.69|32.53|32.67|32.51|4
1739459690000|2025-02-13 15:14:50|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|3
1739459700000|2025-02-13 15:15:00|32.67|32.51|32.68|32.52|32.69|32.53|32.67|32.51|6
1739459710000|2025-02-13 15:15:10|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|2
1739459720000|2025-02-13 15:15:20|32.71|32.55|32.73|32.57|32.73|32.57|32.71|32.55|3
1739459730000|2025-02-13 15:15:30|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|6
1739459740000|2025-02-13 15:15:40|32.7|32.54|32.72|32.56|32.72|32.56|32.7|32.54|5
1739459750000|2025-02-13 15:15:50|32.73|32.57|32.76|32.6|32.76|32.6|32.73|32.57|5
1739459760000|2025-02-13 15:16:00|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739459770000|2025-02-13 15:16:10|32.77|32.61|32.79|32.63|32.8|32.64|32.77|32.61|6
1739459780000|2025-02-13 15:16:20|32.8|32.64|32.82|32.66|32.82|32.66|32.8|32.64|7
1739459790000|2025-02-13 15:16:30|32.83|32.67|32.83|32.67|32.85|32.69|32.83|32.67|6
1739459800000|2025-02-13 15:16:40|32.82|32.66|32.81|32.65|32.82|32.66|32.81|32.65|4
1739459810000|2025-02-13 15:16:50|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739459820000|2025-02-13 15:17:00|32.83|32.67|32.82|32.66|32.83|32.67|32.82|32.66|2
1739459840000|2025-02-13 15:17:20|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|4
1739459850000|2025-02-13 15:17:30|32.86|32.7|32.86|32.7|32.87|32.71|32.85|32.69|9
1739459860000|2025-02-13 15:17:40|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739459870000|2025-02-13 15:17:50|32.89|32.73|32.9|32.74|32.91|32.75|32.89|32.73|6
1739459880000|2025-02-13 15:18:00|32.89|32.73|32.89|32.73|32.89|32.73|32.86|32.7|9
1739459890000|2025-02-13 15:18:10|32.9|32.74|32.91|32.75|32.91|32.75|32.89|32.73|6
1739459900000|2025-02-13 15:18:20|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|4
1739459910000|2025-02-13 15:18:30|32.88|32.72|32.87|32.71|32.89|32.73|32.87|32.71|5
1739459920000|2025-02-13 15:18:40|32.88|32.72|32.86|32.7|32.88|32.72|32.86|32.7|5
1739459930000|2025-02-13 15:18:50|32.87|32.71|32.88|32.72|32.88|32.72|32.86|32.7|8
1739459940000|2025-02-13 15:19:00|32.89|32.73|32.89|32.73|32.9|32.74|32.87|32.71|9
1739459950000|2025-02-13 15:19:10|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|4
1739459960000|2025-02-13 15:19:20|32.88|32.72|32.87|32.71|32.89|32.73|32.87|32.71|4
1739459970000|2025-02-13 15:19:30|32.88|32.72|32.89|32.73|32.89|32.73|32.87|32.71|6
1739459980000|2025-02-13 15:19:40|32.88|32.72|32.87|32.71|32.89|32.73|32.87|32.71|4
1739459990000|2025-02-13 15:19:50|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|4
1739460000000|2025-02-13 15:20:00|32.86|32.7|32.9|32.74|32.9|32.74|32.86|32.7|4
1739460010000|2025-02-13 15:20:10|32.89|32.73|32.92|32.76|32.92|32.76|32.89|32.73|6
1739460020000|2025-02-13 15:20:20|32.91|32.75|32.89|32.73|32.91|32.75|32.89|32.73|3
1739460030000|2025-02-13 15:20:30|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|3
1739460050000|2025-02-13 15:20:50|32.9|32.74|32.9|32.74|32.91|32.75|32.9|32.74|3
1739460060000|2025-02-13 15:21:00|32.89|32.73|32.91|32.75|32.91|32.75|32.89|32.73|5
1739460070000|2025-02-13 15:21:10|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739460080000|2025-02-13 15:21:20|32.93|32.77|32.94|32.78|32.94|32.78|32.92|32.76|4
1739460090000|2025-02-13 15:21:30|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|3
1739460100000|2025-02-13 15:21:40|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|2
1739460110000|2025-02-13 15:21:50|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|4
1739460120000|2025-02-13 15:22:00|32.98|32.82|33|32.84|33|32.84|32.98|32.82|7
1739460130000|2025-02-13 15:22:10|33.01|32.85|33.02|32.86|33.02|32.86|32.99|32.83|7
1739460140000|2025-02-13 15:22:20|33.03|32.87|33.04|32.88|33.04|32.88|33.02|32.86|10
1739460150000|2025-02-13 15:22:30|33.03|32.87|33.03|32.87|33.04|32.88|33.03|32.87|5
1739460160000|2025-02-13 15:22:40|33.01|32.85|33.03|32.87|33.03|32.87|33.01|32.85|5
1739460170000|2025-02-13 15:22:50|33.04|32.88|33.01|32.85|33.04|32.88|33.01|32.85|4
1739460180000|2025-02-13 15:23:00|33|32.84|32.97|32.81|33|32.84|32.97|32.81|6
1739460190000|2025-02-13 15:23:10|32.98|32.82|33.01|32.85|33.01|32.85|32.98|32.82|6
1739460200000|2025-02-13 15:23:20|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739460210000|2025-02-13 15:23:30|33|32.84|33|32.84|33.01|32.85|32.99|32.83|5
1739460220000|2025-02-13 15:23:40|33.01|32.85|32.99|32.83|33.01|32.85|32.98|32.82|5
1739460230000|2025-02-13 15:23:50|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|2
1739460240000|2025-02-13 15:24:00|32.98|32.82|32.99|32.83|32.99|32.83|32.97|32.81|7
1739460250000|2025-02-13 15:24:10|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|4
1739460260000|2025-02-13 15:24:20|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|6
1739460270000|2025-02-13 15:24:30|32.98|32.82|32.98|32.82|32.99|32.83|32.97|32.81|5
1739460280000|2025-02-13 15:24:40|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1739460290000|2025-02-13 15:24:50|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|2
1739460300000|2025-02-13 15:25:00|32.93|32.77|32.89|32.73|32.93|32.77|32.89|32.73|4
1739460310000|2025-02-13 15:25:10|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|5
1739460320000|2025-02-13 15:25:20|32.91|32.75|32.95|32.79|32.96|32.8|32.91|32.75|7
1739460330000|2025-02-13 15:25:30|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|2
1739460340000|2025-02-13 15:25:40|32.94|32.78|32.96|32.8|32.96|32.8|32.94|32.78|3
1739460360000|2025-02-13 15:26:00|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|4
1739460370000|2025-02-13 15:26:10|32.93|32.77|32.91|32.75|32.94|32.78|32.91|32.75|5
1739460380000|2025-02-13 15:26:20|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739460390000|2025-02-13 15:26:30|32.91|32.75|32.92|32.76|32.93|32.77|32.91|32.75|4
1739460400000|2025-02-13 15:26:40|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739460410000|2025-02-13 15:26:50|32.92|32.76|32.91|32.75|32.93|32.77|32.91|32.75|3
1739460420000|2025-02-13 15:27:00|32.92|32.76|32.93|32.77|32.94|32.78|32.91|32.75|10
1739460430000|2025-02-13 15:27:10|32.94|32.78|32.93|32.77|32.94|32.78|32.92|32.76|6
1739460440000|2025-02-13 15:27:20|32.94|32.78|32.88|32.72|32.94|32.78|32.88|32.72|8
1739460450000|2025-02-13 15:27:30|32.87|32.71|32.89|32.73|32.89|32.73|32.86|32.7|9
1739460470000|2025-02-13 15:27:50|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|3
1739460480000|2025-02-13 15:28:00|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|2
1739460490000|2025-02-13 15:28:10|32.89|32.73|32.91|32.75|32.91|32.75|32.89|32.73|5
1739460500000|2025-02-13 15:28:20|32.92|32.76|32.92|32.76|32.92|32.76|32.91|32.75|5
1739460510000|2025-02-13 15:28:30|32.91|32.75|32.91|32.75|32.91|32.75|32.9|32.74|5
1739460520000|2025-02-13 15:28:40|32.9|32.74|32.9|32.74|32.91|32.75|32.9|32.74|3
1739460530000|2025-02-13 15:28:50|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739460540000|2025-02-13 15:29:00|32.87|32.71|32.85|32.69|32.87|32.71|32.85|32.69|3
1739460550000|2025-02-13 15:29:10|32.86|32.7|32.84|32.68|32.86|32.7|32.84|32.68|3
1739460560000|2025-02-13 15:29:20|32.85|32.69|32.84|32.68|32.85|32.69|32.83|32.67|5
1739460570000|2025-02-13 15:29:30|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|2
1739460580000|2025-02-13 15:29:40|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|4
1739460590000|2025-02-13 15:29:50|32.85|32.69|32.86|32.7|32.86|32.7|32.84|32.68|4
1739460600000|2025-02-13 15:30:00|32.87|32.71|32.86|32.7|32.87|32.71|32.85|32.69|10
1739460610000|2025-02-13 15:30:10|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|4
1739460620000|2025-02-13 15:30:20|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|5
1739460630000|2025-02-13 15:30:30|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|3
1739460640000|2025-02-13 15:30:40|32.83|32.67|32.78|32.62|32.83|32.67|32.78|32.62|6
1739460650000|2025-02-13 15:30:50|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|2
1739460660000|2025-02-13 15:31:00|32.79|32.63|32.8|32.64|32.81|32.65|32.79|32.63|6
1739460670000|2025-02-13 15:31:10|32.81|32.65|32.85|32.69|32.85|32.69|32.8|32.64|8
1739460680000|2025-02-13 15:31:20|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739460690000|2025-02-13 15:31:30|32.85|32.69|32.88|32.72|32.88|32.72|32.85|32.69|6
1739460700000|2025-02-13 15:31:40|32.89|32.73|32.87|32.71|32.89|32.73|32.87|32.71|5
1739460710000|2025-02-13 15:31:50|32.88|32.72|32.89|32.73|32.89|32.73|32.87|32.71|3
1739460720000|2025-02-13 15:32:00|32.88|32.72|32.87|32.71|32.89|32.73|32.87|32.71|4
1739460730000|2025-02-13 15:32:10|32.86|32.7|32.89|32.73|32.89|32.73|32.86|32.7|4
1739460740000|2025-02-13 15:32:20|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739460750000|2025-02-13 15:32:30|32.91|32.75|32.93|32.77|32.93|32.77|32.9|32.74|11
1739460760000|2025-02-13 15:32:40|32.92|32.76|32.91|32.75|32.92|32.76|32.89|32.73|5
1739460770000|2025-02-13 15:32:50|32.9|32.74|32.9|32.74|32.91|32.75|32.89|32.73|7
1739460780000|2025-02-13 15:33:00|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|4
1739460790000|2025-02-13 15:33:10|32.91|32.75|32.89|32.73|32.91|32.75|32.89|32.73|2
1739460800000|2025-02-13 15:33:20|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739460810000|2025-02-13 15:33:30|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739460820000|2025-02-13 15:33:40|32.87|32.71|32.88|32.72|32.89|32.73|32.87|32.71|4
1739460830000|2025-02-13 15:33:50|32.89|32.73|32.89|32.73|32.9|32.74|32.89|32.73|5
1739460840000|2025-02-13 15:34:00|32.9|32.74|32.91|32.75|32.91|32.75|32.9|32.74|4
1739460850000|2025-02-13 15:34:10|32.92|32.76|32.89|32.73|32.92|32.76|32.89|32.73|4
1739460870000|2025-02-13 15:34:30|32.9|32.74|32.9|32.74|32.9|32.74|32.89|32.73|3
1739460880000|2025-02-13 15:34:40|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739460900000|2025-02-13 15:35:00|32.9|32.74|32.89|32.73|32.91|32.75|32.89|32.73|4
1739460910000|2025-02-13 15:35:10|32.9|32.74|32.88|32.72|32.9|32.74|32.88|32.72|3
1739460920000|2025-02-13 15:35:20|32.89|32.73|32.89|32.73|32.9|32.74|32.88|32.72|7
1739460930000|2025-02-13 15:35:30|32.88|32.72|32.88|32.72|32.89|32.73|32.88|32.72|3
1739460940000|2025-02-13 15:35:40|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739460950000|2025-02-13 15:35:50|32.86|32.7|32.86|32.7|32.87|32.71|32.86|32.7|7
1739460960000|2025-02-13 15:36:00|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|4
1739460970000|2025-02-13 15:36:10|32.88|32.72|32.86|32.7|32.88|32.72|32.86|32.7|7
1739460980000|2025-02-13 15:36:20|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|5
1739460990000|2025-02-13 15:36:30|32.86|32.7|32.88|32.72|32.88|32.72|32.86|32.7|11
1739461000000|2025-02-13 15:36:40|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|4
1739461020000|2025-02-13 15:37:00|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|5
1739461030000|2025-02-13 15:37:10|32.88|32.72|32.88|32.72|32.88|32.72|32.87|32.71|3
1739461040000|2025-02-13 15:37:20|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|2
1739461050000|2025-02-13 15:37:30|32.89|32.73|32.91|32.75|32.91|32.75|32.89|32.73|7
1739461060000|2025-02-13 15:37:40|32.9|32.74|32.9|32.74|32.91|32.75|32.9|32.74|3
1739461080000|2025-02-13 15:38:00|32.89|32.73|32.92|32.76|32.92|32.76|32.89|32.73|8
1739461090000|2025-02-13 15:38:10|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739461100000|2025-02-13 15:38:20|32.94|32.78|32.96|32.8|32.96|32.8|32.94|32.78|3
1739461110000|2025-02-13 15:38:30|32.97|32.81|32.95|32.79|32.97|32.81|32.95|32.79|3
1739461120000|2025-02-13 15:38:40|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739461130000|2025-02-13 15:38:50|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|2
1739461140000|2025-02-13 15:39:00|32.96|32.8|32.95|32.79|32.96|32.8|32.94|32.78|8
1739461150000|2025-02-13 15:39:10|32.96|32.8|32.96|32.8|32.96|32.8|32.95|32.79|3
1739461160000|2025-02-13 15:39:20|32.97|32.81|32.99|32.83|32.99|32.83|32.97|32.81|3
1739461170000|2025-02-13 15:39:30|33|32.84|32.99|32.83|33|32.84|32.97|32.81|6
1739461180000|2025-02-13 15:39:40|32.98|32.82|32.98|32.82|32.99|32.83|32.98|32.82|7
1739461190000|2025-02-13 15:39:50|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739461220000|2025-02-13 15:40:20|33|32.84|33|32.84|33.01|32.85|33|32.84|5
1739461230000|2025-02-13 15:40:30|33.01|32.85|33|32.84|33.01|32.85|33|32.84|2
1739461240000|2025-02-13 15:40:40|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739461250000|2025-02-13 15:40:50|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|2
1739461260000|2025-02-13 15:41:00|32.98|32.82|32.97|32.81|32.99|32.83|32.97|32.81|6
1739461270000|2025-02-13 15:41:10|32.98|32.82|32.96|32.8|32.98|32.82|32.96|32.8|3
1739461280000|2025-02-13 15:41:20|32.95|32.79|32.95|32.79|32.96|32.8|32.95|32.79|3
1739461290000|2025-02-13 15:41:30|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|5
1739461310000|2025-02-13 15:41:50|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739461320000|2025-02-13 15:42:00|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|10
1739461330000|2025-02-13 15:42:10|32.95|32.79|32.95|32.79|32.96|32.8|32.95|32.79|5
1739461340000|2025-02-13 15:42:20|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739461370000|2025-02-13 15:42:50|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|5
1739461380000|2025-02-13 15:43:00|32.97|32.81|32.98|32.82|32.99|32.83|32.97|32.81|8
1739461390000|2025-02-13 15:43:10|32.99|32.83|33.01|32.85|33.01|32.85|32.99|32.83|2
1739461400000|2025-02-13 15:43:20|33|32.84|33|32.84|33|32.84|33|32.84|1
1739461410000|2025-02-13 15:43:30|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739461430000|2025-02-13 15:43:50|33.01|32.85|33|32.84|33.01|32.85|33|32.84|2
1739461440000|2025-02-13 15:44:00|32.99|32.83|33.01|32.85|33.01|32.85|32.99|32.83|7
1739461450000|2025-02-13 15:44:10|33|32.84|33.03|32.87|33.03|32.87|33|32.84|3
1739461460000|2025-02-13 15:44:20|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|2
1739461470000|2025-02-13 15:44:30|33.02|32.86|33.05|32.89|33.05|32.89|33.02|32.86|4
1739461490000|2025-02-13 15:44:50|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|4
1739461500000|2025-02-13 15:45:00|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|4
1739461510000|2025-02-13 15:45:10|33.04|32.88|33.01|32.85|33.04|32.88|33.01|32.85|4
1739461520000|2025-02-13 15:45:20|33.02|32.86|33.04|32.88|33.04|32.88|33.02|32.86|2
1739461530000|2025-02-13 15:45:30|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|2
1739461540000|2025-02-13 15:45:40|33.03|32.87|33.03|32.87|33.03|32.87|33.02|32.86|3
1739461550000|2025-02-13 15:45:50|33.02|32.86|33.02|32.86|33.03|32.87|33.02|32.86|3
1739461560000|2025-02-13 15:46:00|33.03|32.87|33.04|32.88|33.05|32.89|33.02|32.86|5
1739461570000|2025-02-13 15:46:10|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|2
1739461580000|2025-02-13 15:46:20|33.03|32.87|33.01|32.85|33.03|32.87|33.01|32.85|5
1739461590000|2025-02-13 15:46:30|33|32.84|32.99|32.83|33|32.84|32.98|32.82|4
1739461600000|2025-02-13 15:46:40|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|4
1739461610000|2025-02-13 15:46:50|33|32.84|33.02|32.86|33.02|32.86|33|32.84|5
1739461620000|2025-02-13 15:47:00|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739461630000|2025-02-13 15:47:10|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739461640000|2025-02-13 15:47:20|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739461650000|2025-02-13 15:47:30|32.97|32.81|32.97|32.81|32.98|32.82|32.97|32.81|5
1739461670000|2025-02-13 15:47:50|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|3
1739461680000|2025-02-13 15:48:00|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|2
1739461690000|2025-02-13 15:48:10|32.95|32.79|32.95|32.79|32.96|32.8|32.95|32.79|5
1739461700000|2025-02-13 15:48:20|32.96|32.8|33|32.84|33.01|32.85|32.96|32.8|5
1739461710000|2025-02-13 15:48:30|33.01|32.85|33|32.84|33.01|32.85|33|32.84|2
1739461720000|2025-02-13 15:48:40|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739461730000|2025-02-13 15:48:50|33|32.84|33.02|32.86|33.02|32.86|33|32.84|5
1739461740000|2025-02-13 15:49:00|33.01|32.85|33|32.84|33.01|32.85|32.99|32.83|4
1739461750000|2025-02-13 15:49:10|32.99|32.83|33.01|32.85|33.01|32.85|32.99|32.83|3
1739461770000|2025-02-13 15:49:30|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|1
1739461780000|2025-02-13 15:49:40|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|9
1739461800000|2025-02-13 15:50:00|33.02|32.86|33.03|32.87|33.03|32.87|33.02|32.86|2
1739461810000|2025-02-13 15:50:10|33.02|32.86|33.01|32.85|33.03|32.87|33.01|32.85|6
1739461820000|2025-02-13 15:50:20|33|32.84|33|32.84|33.01|32.85|33|32.84|3
1739461840000|2025-02-13 15:50:40|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739461860000|2025-02-13 15:51:00|32.98|32.82|32.96|32.8|32.98|32.82|32.96|32.8|7
1739461870000|2025-02-13 15:51:10|32.95|32.79|32.94|32.78|32.95|32.79|32.93|32.77|3
1739461880000|2025-02-13 15:51:20|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|3
1739461890000|2025-02-13 15:51:30|32.91|32.75|32.91|32.75|32.92|32.76|32.91|32.75|3
1739461900000|2025-02-13 15:51:40|32.92|32.76|32.91|32.75|32.92|32.76|32.91|32.75|2
1739461920000|2025-02-13 15:52:00|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|2
1739461930000|2025-02-13 15:52:10|32.92|32.76|32.95|32.79|32.96|32.8|32.92|32.76|7
1739461940000|2025-02-13 15:52:20|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739461950000|2025-02-13 15:52:30|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739461970000|2025-02-13 15:52:50|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|5
1739461980000|2025-02-13 15:53:00|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739461990000|2025-02-13 15:53:10|32.9|32.74|32.87|32.71|32.9|32.74|32.87|32.71|3
1739462000000|2025-02-13 15:53:20|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739462010000|2025-02-13 15:53:30|32.86|32.7|32.87|32.71|32.87|32.71|32.86|32.7|2
1739462020000|2025-02-13 15:53:40|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739462030000|2025-02-13 15:53:50|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|2
1739462040000|2025-02-13 15:54:00|32.85|32.69|32.82|32.66|32.85|32.69|32.81|32.65|5
1739462050000|2025-02-13 15:54:10|32.83|32.67|32.82|32.66|32.83|32.67|32.82|32.66|2
1739462060000|2025-02-13 15:54:20|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739462080000|2025-02-13 15:54:40|32.83|32.67|32.85|32.69|32.85|32.69|32.83|32.67|4
1739462090000|2025-02-13 15:54:50|32.86|32.7|32.85|32.69|32.86|32.7|32.85|32.69|2
1739462100000|2025-02-13 15:55:00|32.84|32.68|32.82|32.66|32.84|32.68|32.82|32.66|2
1739462110000|2025-02-13 15:55:10|32.81|32.65|32.78|32.62|32.82|32.66|32.76|32.6|10
1739462120000|2025-02-13 15:55:20|32.79|32.63|32.77|32.61|32.79|32.63|32.77|32.61|5
1739462130000|2025-02-13 15:55:30|32.79|32.63|32.79|32.63|32.8|32.64|32.79|32.63|3
1739462140000|2025-02-13 15:55:40|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1739462150000|2025-02-13 15:55:50|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|2
1739462160000|2025-02-13 15:56:00|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1739462180000|2025-02-13 15:56:20|32.79|32.63|32.84|32.68|32.84|32.68|32.79|32.63|4
1739462190000|2025-02-13 15:56:30|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|4
1739462220000|2025-02-13 15:57:00|32.85|32.69|32.86|32.7|32.86|32.7|32.84|32.68|4
1739462230000|2025-02-13 15:57:10|32.85|32.69|32.88|32.72|32.88|32.72|32.85|32.69|4
1739462240000|2025-02-13 15:57:20|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739462250000|2025-02-13 15:57:30|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739462260000|2025-02-13 15:57:40|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1739462280000|2025-02-13 15:58:00|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739462290000|2025-02-13 15:58:10|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|2
1739462300000|2025-02-13 15:58:20|32.9|32.74|32.89|32.73|32.9|32.74|32.89|32.73|4
1739462320000|2025-02-13 15:58:40|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739462330000|2025-02-13 15:58:50|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|2
1739462340000|2025-02-13 15:59:00|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|6
1739462360000|2025-02-13 15:59:20|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739462370000|2025-02-13 15:59:30|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|2
1739462380000|2025-02-13 15:59:40|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739462390000|2025-02-13 15:59:50|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739462400000|2025-02-13 16:00:00|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739462410000|2025-02-13 16:00:10|32.87|32.71|32.85|32.69|32.88|32.72|32.83|32.67|6
1739462430000|2025-02-13 16:00:30|32.86|32.7|32.85|32.69|32.86|32.7|32.84|32.68|4
1739462440000|2025-02-13 16:00:40|32.84|32.68|32.85|32.69|32.85|32.69|32.84|32.68|6
1739462450000|2025-02-13 16:00:50|32.86|32.7|32.85|32.69|32.87|32.71|32.85|32.69|4
1739462460000|2025-02-13 16:01:00|32.84|32.68|32.79|32.63|32.85|32.69|32.79|32.63|6
1739462470000|2025-02-13 16:01:10|32.8|32.64|32.84|32.68|32.84|32.68|32.8|32.64|5
1739462480000|2025-02-13 16:01:20|32.83|32.67|32.83|32.67|32.83|32.67|32.82|32.66|3
1739462490000|2025-02-13 16:01:30|32.84|32.68|32.84|32.68|32.85|32.69|32.83|32.67|5
1739462500000|2025-02-13 16:01:40|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|1
1739462510000|2025-02-13 16:01:50|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|4
1739462520000|2025-02-13 16:02:00|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|5
1739462530000|2025-02-13 16:02:10|32.83|32.67|32.81|32.65|32.84|32.68|32.81|32.65|7
1739462540000|2025-02-13 16:02:20|32.82|32.66|32.82|32.66|32.82|32.66|32.81|32.65|3
1739462550000|2025-02-13 16:02:30|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|2
1739462560000|2025-02-13 16:02:40|32.79|32.63|32.79|32.63|32.8|32.64|32.78|32.62|11
1739462570000|2025-02-13 16:02:50|32.78|32.62|32.79|32.63|32.79|32.63|32.78|32.62|2
1739462580000|2025-02-13 16:03:00|32.8|32.64|32.79|32.63|32.8|32.64|32.79|32.63|4
1739462600000|2025-02-13 16:03:20|32.78|32.62|32.78|32.62|32.78|32.62|32.76|32.6|4
1739462610000|2025-02-13 16:03:30|32.77|32.61|32.78|32.62|32.78|32.62|32.76|32.6|8
1739462620000|2025-02-13 16:03:40|32.79|32.63|32.8|32.64|32.8|32.64|32.79|32.63|4
1739462630000|2025-02-13 16:03:50|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1739462640000|2025-02-13 16:04:00|32.8|32.64|32.77|32.61|32.81|32.65|32.76|32.6|6
1739462650000|2025-02-13 16:04:10|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|2
1739462660000|2025-02-13 16:04:20|32.78|32.62|32.8|32.64|32.8|32.64|32.78|32.62|5
1739462670000|2025-02-13 16:04:30|32.81|32.65|32.82|32.66|32.82|32.66|32.81|32.65|2
1739462690000|2025-02-13 16:04:50|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739462700000|2025-02-13 16:05:00|32.78|32.62|32.82|32.66|32.82|32.66|32.78|32.62|6
1739462710000|2025-02-13 16:05:10|32.83|32.67|32.8|32.64|32.83|32.67|32.8|32.64|4
1739462720000|2025-02-13 16:05:20|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|2
1739462730000|2025-02-13 16:05:30|32.77|32.61|32.77|32.61|32.77|32.61|32.75|32.59|5
1739462740000|2025-02-13 16:05:40|32.78|32.62|32.77|32.61|32.78|32.62|32.76|32.6|4
1739462750000|2025-02-13 16:05:50|32.76|32.6|32.8|32.64|32.81|32.65|32.76|32.6|7
1739462760000|2025-02-13 16:06:00|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|4
1739462770000|2025-02-13 16:06:10|32.81|32.65|32.84|32.68|32.84|32.68|32.81|32.65|3
1739462780000|2025-02-13 16:06:20|32.85|32.69|32.87|32.71|32.88|32.72|32.85|32.69|9
1739462790000|2025-02-13 16:06:30|32.86|32.7|32.87|32.71|32.89|32.73|32.86|32.7|5
1739462800000|2025-02-13 16:06:40|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739462810000|2025-02-13 16:06:50|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739462820000|2025-02-13 16:07:00|32.88|32.72|32.85|32.69|32.88|32.72|32.85|32.69|3
1739462830000|2025-02-13 16:07:10|32.84|32.68|32.84|32.68|32.84|32.68|32.82|32.66|5
1739462840000|2025-02-13 16:07:20|32.85|32.69|32.85|32.69|32.85|32.69|32.84|32.68|5
1739462850000|2025-02-13 16:07:30|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|4
1739462860000|2025-02-13 16:07:40|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|3
1739462890000|2025-02-13 16:08:10|32.86|32.7|32.9|32.74|32.91|32.75|32.86|32.7|6
1739462900000|2025-02-13 16:08:20|32.89|32.73|32.86|32.7|32.89|32.73|32.86|32.7|3
1739462910000|2025-02-13 16:08:30|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739462920000|2025-02-13 16:08:40|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|4
1739462930000|2025-02-13 16:08:50|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1739462940000|2025-02-13 16:09:00|32.87|32.71|32.85|32.69|32.88|32.72|32.84|32.68|6
1739462950000|2025-02-13 16:09:10|32.86|32.7|32.84|32.68|32.86|32.7|32.84|32.68|3
1739462960000|2025-02-13 16:09:20|32.85|32.69|32.81|32.65|32.85|32.69|32.8|32.64|12
1739462970000|2025-02-13 16:09:30|32.8|32.64|32.86|32.7|32.86|32.7|32.8|32.64|11
1739462980000|2025-02-13 16:09:40|32.85|32.69|32.87|32.71|32.87|32.71|32.85|32.69|7
1739462990000|2025-02-13 16:09:50|32.86|32.7|32.89|32.73|32.89|32.73|32.86|32.7|10
1739463000000|2025-02-13 16:10:00|32.88|32.72|32.85|32.69|32.88|32.72|32.85|32.69|4
1739463010000|2025-02-13 16:10:10|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|3
1739463020000|2025-02-13 16:10:20|32.85|32.69|32.9|32.74|32.91|32.75|32.85|32.69|12
1739463030000|2025-02-13 16:10:30|32.91|32.75|32.92|32.76|32.92|32.76|32.9|32.74|6
1739463040000|2025-02-13 16:10:40|32.91|32.75|32.92|32.76|32.92|32.76|32.91|32.75|2
1739463050000|2025-02-13 16:10:50|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|2
1739463060000|2025-02-13 16:11:00|32.93|32.77|32.97|32.81|32.97|32.81|32.93|32.77|7
1739463070000|2025-02-13 16:11:10|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|2
1739463080000|2025-02-13 16:11:20|32.98|32.82|33|32.84|33|32.84|32.98|32.82|9
1739463090000|2025-02-13 16:11:30|33.01|32.85|32.98|32.82|33.01|32.85|32.98|32.82|4
1739463100000|2025-02-13 16:11:40|32.99|32.83|33|32.84|33.01|32.85|32.99|32.83|8
1739463110000|2025-02-13 16:11:50|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|4
1739463120000|2025-02-13 16:12:00|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|5
1739463130000|2025-02-13 16:12:10|33|32.84|32.98|32.82|33|32.84|32.98|32.82|6
1739463140000|2025-02-13 16:12:20|32.97|32.81|33|32.84|33|32.84|32.97|32.81|8
1739463150000|2025-02-13 16:12:30|32.99|32.83|33|32.84|33|32.84|32.98|32.82|3
1739463160000|2025-02-13 16:12:40|32.99|32.83|32.96|32.8|32.99|32.83|32.96|32.8|6
1739463170000|2025-02-13 16:12:50|32.95|32.79|32.93|32.77|32.96|32.8|32.93|32.77|7
1739463180000|2025-02-13 16:13:00|32.91|32.75|32.92|32.76|32.92|32.76|32.9|32.74|8
1739463190000|2025-02-13 16:13:10|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|3
1739463200000|2025-02-13 16:13:20|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739463210000|2025-02-13 16:13:30|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|4
1739463220000|2025-02-13 16:13:40|32.96|32.8|32.96|32.8|32.96|32.8|32.95|32.79|3
1739463230000|2025-02-13 16:13:50|32.94|32.78|32.91|32.75|32.94|32.78|32.91|32.75|6
1739463240000|2025-02-13 16:14:00|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1739463250000|2025-02-13 16:14:10|32.91|32.75|32.91|32.75|32.92|32.76|32.9|32.74|5
1739463260000|2025-02-13 16:14:20|32.92|32.76|32.91|32.75|32.92|32.76|32.91|32.75|2
1739463270000|2025-02-13 16:14:30|32.9|32.74|32.88|32.72|32.91|32.75|32.88|32.72|4
1739463280000|2025-02-13 16:14:40|32.89|32.73|32.9|32.74|32.9|32.74|32.88|32.72|4
1739463290000|2025-02-13 16:14:50|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1739463300000|2025-02-13 16:15:00|32.9|32.74|32.88|32.72|32.91|32.75|32.87|32.71|7
1739463310000|2025-02-13 16:15:10|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|7
1739463320000|2025-02-13 16:15:20|32.88|32.72|32.89|32.73|32.89|32.73|32.87|32.71|6
1739463330000|2025-02-13 16:15:30|32.88|32.72|32.85|32.69|32.88|32.72|32.84|32.68|7
1739463340000|2025-02-13 16:15:40|32.84|32.68|32.86|32.7|32.86|32.7|32.84|32.68|3
1739463350000|2025-02-13 16:15:50|32.85|32.69|32.86|32.7|32.87|32.71|32.85|32.69|4
1739463360000|2025-02-13 16:16:00|32.85|32.69|32.82|32.66|32.87|32.71|32.81|32.65|10
1739463370000|2025-02-13 16:16:10|32.84|32.68|32.83|32.67|32.85|32.69|32.83|32.67|6
1739463380000|2025-02-13 16:16:20|32.84|32.68|32.81|32.65|32.85|32.69|32.81|32.65|10
1739463390000|2025-02-13 16:16:30|32.82|32.66|32.81|32.65|32.83|32.67|32.81|32.65|6
1739463400000|2025-02-13 16:16:40|32.8|32.64|32.78|32.62|32.8|32.64|32.78|32.62|5
1739463410000|2025-02-13 16:16:50|32.79|32.63|32.79|32.63|32.8|32.64|32.79|32.63|3
1739463420000|2025-02-13 16:17:00|32.78|32.62|32.78|32.62|32.78|32.62|32.76|32.6|6
1739463430000|2025-02-13 16:17:10|32.77|32.61|32.74|32.58|32.77|32.61|32.74|32.58|6
1739463440000|2025-02-13 16:17:20|32.75|32.59|32.75|32.59|32.75|32.59|32.73|32.57|9
1739463450000|2025-02-13 16:17:30|32.76|32.6|32.77|32.61|32.78|32.62|32.76|32.6|3
1739463460000|2025-02-13 16:17:40|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|5
1739463470000|2025-02-13 16:17:50|32.78|32.62|32.82|32.66|32.82|32.66|32.77|32.61|10
1739463480000|2025-02-13 16:18:00|32.83|32.67|32.82|32.66|32.83|32.67|32.81|32.65|10
1739463490000|2025-02-13 16:18:10|32.81|32.65|32.82|32.66|32.82|32.66|32.8|32.64|5
1739463500000|2025-02-13 16:18:20|32.83|32.67|32.84|32.68|32.85|32.69|32.82|32.66|10
1739463510000|2025-02-13 16:18:30|32.85|32.69|32.84|32.68|32.85|32.69|32.83|32.67|6
1739463520000|2025-02-13 16:18:40|32.83|32.67|32.8|32.64|32.83|32.67|32.8|32.64|6
1739463530000|2025-02-13 16:18:50|32.81|32.65|32.81|32.65|32.81|32.65|32.8|32.64|3
1739463540000|2025-02-13 16:19:00|32.8|32.64|32.78|32.62|32.81|32.65|32.78|32.62|7
1739463560000|2025-02-13 16:19:20|32.79|32.63|32.79|32.63|32.79|32.63|32.78|32.62|3
1739463570000|2025-02-13 16:19:30|32.78|32.62|32.79|32.63|32.79|32.63|32.78|32.62|2
1739463580000|2025-02-13 16:19:40|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739463590000|2025-02-13 16:19:50|32.79|32.63|32.76|32.6|32.79|32.63|32.76|32.6|6
1739463600000|2025-02-13 16:20:00|32.75|32.59|32.72|32.56|32.76|32.6|32.72|32.56|10
1739463610000|2025-02-13 16:20:10|32.71|32.55|32.74|32.58|32.74|32.58|32.7|32.54|6
1739463620000|2025-02-13 16:20:20|32.75|32.59|32.75|32.59|32.77|32.61|32.75|32.59|5
1739463630000|2025-02-13 16:20:30|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739463640000|2025-02-13 16:20:40|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|4
1739463650000|2025-02-13 16:20:50|32.74|32.58|32.72|32.56|32.75|32.59|32.72|32.56|5
1739463660000|2025-02-13 16:21:00|32.73|32.57|32.74|32.58|32.74|32.58|32.72|32.56|6
1739463670000|2025-02-13 16:21:10|32.73|32.57|32.76|32.6|32.76|32.6|32.73|32.57|4
1739463680000|2025-02-13 16:21:20|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|6
1739463690000|2025-02-13 16:21:30|32.75|32.59|32.73|32.57|32.75|32.59|32.73|32.57|9
1739463700000|2025-02-13 16:21:40|32.72|32.56|32.72|32.56|32.73|32.57|32.72|32.56|3
1739463710000|2025-02-13 16:21:50|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|2
1739463720000|2025-02-13 16:22:00|32.7|32.54|32.69|32.53|32.7|32.54|32.68|32.52|4
1739463730000|2025-02-13 16:22:10|32.68|32.52|32.67|32.51|32.69|32.53|32.66|32.5|5
1739463740000|2025-02-13 16:22:20|32.66|32.5|32.66|32.5|32.67|32.51|32.66|32.5|3
1739463750000|2025-02-13 16:22:30|32.65|32.49|32.66|32.5|32.66|32.5|32.64|32.48|10
1739463760000|2025-02-13 16:22:40|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|2
1739463790000|2025-02-13 16:23:10|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|3
1739463800000|2025-02-13 16:23:20|32.64|32.48|32.64|32.48|32.64|32.48|32.63|32.47|3
1739463810000|2025-02-13 16:23:30|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|2
1739463820000|2025-02-13 16:23:40|32.64|32.48|32.64|32.48|32.65|32.49|32.64|32.48|3
1739463840000|2025-02-13 16:24:00|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|8
1739463850000|2025-02-13 16:24:10|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739463860000|2025-02-13 16:24:20|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|4
1739463870000|2025-02-13 16:24:30|32.65|32.49|32.65|32.49|32.66|32.5|32.65|32.49|3
1739463880000|2025-02-13 16:24:40|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|2
1739463890000|2025-02-13 16:24:50|32.64|32.48|32.64|32.48|32.65|32.49|32.64|32.48|3
1739463900000|2025-02-13 16:25:00|32.65|32.49|32.65|32.49|32.66|32.5|32.65|32.49|3
1739463910000|2025-02-13 16:25:10|32.66|32.5|32.62|32.46|32.66|32.5|32.61|32.45|7
1739463920000|2025-02-13 16:25:20|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|2
1739463930000|2025-02-13 16:25:30|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739463940000|2025-02-13 16:25:40|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739463950000|2025-02-13 16:25:50|32.59|32.43|32.56|32.4|32.59|32.43|32.56|32.4|4
1739463960000|2025-02-13 16:26:00|32.55|32.39|32.55|32.39|32.55|32.39|32.54|32.38|3
1739463970000|2025-02-13 16:26:10|32.56|32.4|32.55|32.39|32.57|32.41|32.55|32.39|4
1739463980000|2025-02-13 16:26:20|32.56|32.4|32.54|32.38|32.56|32.4|32.54|32.38|5
1739463990000|2025-02-13 16:26:30|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739464000000|2025-02-13 16:26:40|32.52|32.36|32.55|32.39|32.55|32.39|32.52|32.36|3
1739464010000|2025-02-13 16:26:50|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|6
1739464020000|2025-02-13 16:27:00|32.54|32.38|32.59|32.43|32.59|32.43|32.54|32.38|5
1739464030000|2025-02-13 16:27:10|32.58|32.42|32.58|32.42|32.59|32.43|32.58|32.42|7
1739464040000|2025-02-13 16:27:20|32.59|32.43|32.58|32.42|32.59|32.43|32.58|32.42|4
1739464050000|2025-02-13 16:27:30|32.59|32.43|32.58|32.42|32.6|32.44|32.58|32.42|6
1739464060000|2025-02-13 16:27:40|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|6
1739464070000|2025-02-13 16:27:50|32.57|32.41|32.58|32.42|32.59|32.43|32.57|32.41|8
1739464080000|2025-02-13 16:28:00|32.59|32.43|32.6|32.44|32.61|32.45|32.59|32.43|4
1739464090000|2025-02-13 16:28:10|32.59|32.43|32.57|32.41|32.59|32.43|32.57|32.41|3
1739464100000|2025-02-13 16:28:20|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|3
1739464110000|2025-02-13 16:28:30|32.55|32.39|32.56|32.4|32.56|32.4|32.54|32.38|8
1739464120000|2025-02-13 16:28:40|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|3
1739464130000|2025-02-13 16:28:50|32.55|32.39|32.55|32.39|32.55|32.39|32.54|32.38|5
1739464140000|2025-02-13 16:29:00|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|2
1739464160000|2025-02-13 16:29:20|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739464170000|2025-02-13 16:29:30|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739464180000|2025-02-13 16:29:40|32.54|32.38|32.54|32.38|32.55|32.39|32.54|32.38|3
1739464190000|2025-02-13 16:29:50|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|4
1739464200000|2025-02-13 16:30:00|32.53|32.37|32.54|32.38|32.55|32.39|32.53|32.37|8
1739464210000|2025-02-13 16:30:10|32.53|32.37|32.53|32.37|32.53|32.37|32.52|32.36|3
1739464220000|2025-02-13 16:30:20|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|4
1739464230000|2025-02-13 16:30:30|32.5|32.34|32.47|32.31|32.51|32.35|32.47|32.31|9
1739464240000|2025-02-13 16:30:40|32.48|32.32|32.49|32.33|32.49|32.33|32.47|32.31|4
1739464250000|2025-02-13 16:30:50|32.48|32.32|32.49|32.33|32.5|32.34|32.48|32.32|8
1739464260000|2025-02-13 16:31:00|32.5|32.34|32.48|32.32|32.54|32.38|32.48|32.32|13
1739464270000|2025-02-13 16:31:10|32.47|32.31|32.48|32.32|32.48|32.32|32.46|32.3|8
1739464280000|2025-02-13 16:31:20|32.47|32.31|32.49|32.33|32.5|32.34|32.47|32.31|7
1739464290000|2025-02-13 16:31:30|32.48|32.32|32.49|32.33|32.5|32.34|32.48|32.32|4
1739464300000|2025-02-13 16:31:40|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|3
1739464310000|2025-02-13 16:31:50|32.49|32.33|32.48|32.32|32.49|32.33|32.45|32.29|7
1739464320000|2025-02-13 16:32:00|32.5|32.34|32.5|32.34|32.51|32.35|32.48|32.32|8
1739464330000|2025-02-13 16:32:10|32.51|32.35|32.54|32.38|32.54|32.38|32.51|32.35|8
1739464340000|2025-02-13 16:32:20|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739464360000|2025-02-13 16:32:40|32.55|32.39|32.56|32.4|32.57|32.41|32.55|32.39|8
1739464370000|2025-02-13 16:32:50|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|1
1739464380000|2025-02-13 16:33:00|32.56|32.4|32.57|32.41|32.57|32.41|32.54|32.38|10
1739464390000|2025-02-13 16:33:10|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|5
1739464400000|2025-02-13 16:33:20|32.59|32.43|32.59|32.43|32.6|32.44|32.59|32.43|7
1739464410000|2025-02-13 16:33:30|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|2
1739464420000|2025-02-13 16:33:40|32.58|32.42|32.58|32.42|32.59|32.43|32.57|32.41|5
1739464430000|2025-02-13 16:33:50|32.57|32.41|32.59|32.43|32.59|32.43|32.57|32.41|5
1739464440000|2025-02-13 16:34:00|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|5
1739464450000|2025-02-13 16:34:10|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|3
1739464460000|2025-02-13 16:34:20|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|8
1739464470000|2025-02-13 16:34:30|32.64|32.48|32.65|32.49|32.65|32.49|32.63|32.47|4
1739464480000|2025-02-13 16:34:40|32.64|32.48|32.61|32.45|32.64|32.48|32.61|32.45|4
1739464490000|2025-02-13 16:34:50|32.6|32.44|32.6|32.44|32.61|32.45|32.6|32.44|3
1739464500000|2025-02-13 16:35:00|32.61|32.45|32.6|32.44|32.61|32.45|32.59|32.43|4
1739464510000|2025-02-13 16:35:10|32.61|32.45|32.64|32.48|32.64|32.48|32.61|32.45|4
1739464520000|2025-02-13 16:35:20|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|4
1739464530000|2025-02-13 16:35:30|32.63|32.47|32.64|32.48|32.65|32.49|32.63|32.47|6
1739464550000|2025-02-13 16:35:50|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|7
1739464560000|2025-02-13 16:36:00|32.64|32.48|32.66|32.5|32.66|32.5|32.64|32.48|3
1739464570000|2025-02-13 16:36:10|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|2
1739464580000|2025-02-13 16:36:20|32.67|32.51|32.66|32.5|32.68|32.52|32.66|32.5|6
1739464590000|2025-02-13 16:36:30|32.64|32.48|32.62|32.46|32.65|32.49|32.61|32.45|7
1739464600000|2025-02-13 16:36:40|32.63|32.47|32.62|32.46|32.63|32.47|32.61|32.45|9
1739464610000|2025-02-13 16:36:50|32.63|32.47|32.63|32.47|32.64|32.48|32.62|32.46|5
1739464620000|2025-02-13 16:37:00|32.61|32.45|32.62|32.46|32.62|32.46|32.6|32.44|4
1739464630000|2025-02-13 16:37:10|32.63|32.47|32.64|32.48|32.64|32.48|32.62|32.46|10
1739464640000|2025-02-13 16:37:20|32.63|32.47|32.61|32.45|32.64|32.48|32.61|32.45|4
1739464650000|2025-02-13 16:37:30|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|7
1739464660000|2025-02-13 16:37:40|32.64|32.48|32.67|32.51|32.67|32.51|32.63|32.47|10
1739464680000|2025-02-13 16:38:00|32.66|32.5|32.65|32.49|32.68|32.52|32.65|32.49|8
1739464690000|2025-02-13 16:38:10|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739464700000|2025-02-13 16:38:20|32.62|32.46|32.63|32.47|32.64|32.48|32.62|32.46|4
1739464710000|2025-02-13 16:38:30|32.62|32.46|32.61|32.45|32.63|32.47|32.61|32.45|6
1739464720000|2025-02-13 16:38:40|32.62|32.46|32.62|32.46|32.62|32.46|32.61|32.45|3
1739464750000|2025-02-13 16:39:10|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|2
1739464760000|2025-02-13 16:39:20|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|7
1739464770000|2025-02-13 16:39:30|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|1
1739464780000|2025-02-13 16:39:40|32.58|32.42|32.57|32.41|32.58|32.42|32.56|32.4|6
1739464790000|2025-02-13 16:39:50|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739464800000|2025-02-13 16:40:00|32.59|32.43|32.61|32.45|32.61|32.45|32.58|32.42|5
1739464810000|2025-02-13 16:40:10|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|2
1739464820000|2025-02-13 16:40:20|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|5
1739464830000|2025-02-13 16:40:30|32.61|32.45|32.59|32.43|32.62|32.46|32.59|32.43|7
1739464840000|2025-02-13 16:40:40|32.6|32.44|32.61|32.45|32.61|32.45|32.59|32.43|4
1739464850000|2025-02-13 16:40:50|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|5
1739464860000|2025-02-13 16:41:00|32.58|32.42|32.61|32.45|32.61|32.45|32.58|32.42|6
1739464870000|2025-02-13 16:41:10|32.6|32.44|32.61|32.45|32.61|32.45|32.58|32.42|5
1739464880000|2025-02-13 16:41:20|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|5
1739464890000|2025-02-13 16:41:30|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739464900000|2025-02-13 16:41:40|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|3
1739464910000|2025-02-13 16:41:50|32.63|32.47|32.61|32.45|32.63|32.47|32.61|32.45|5
1739464920000|2025-02-13 16:42:00|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739464940000|2025-02-13 16:42:20|32.61|32.45|32.61|32.45|32.62|32.46|32.61|32.45|3
1739464950000|2025-02-13 16:42:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739464960000|2025-02-13 16:42:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739464970000|2025-02-13 16:42:50|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|3
1739464980000|2025-02-13 16:43:00|32.62|32.46|32.62|32.46|32.63|32.47|32.62|32.46|5
1739464990000|2025-02-13 16:43:10|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739465010000|2025-02-13 16:43:30|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|2
1739465020000|2025-02-13 16:43:40|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|2
1739465030000|2025-02-13 16:43:50|32.59|32.43|32.59|32.43|32.6|32.44|32.59|32.43|3
1739465040000|2025-02-13 16:44:00|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|4
1739465050000|2025-02-13 16:44:10|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|2
1739465060000|2025-02-13 16:44:20|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|2
1739465070000|2025-02-13 16:44:30|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739465080000|2025-02-13 16:44:40|32.57|32.41|32.58|32.42|32.59|32.43|32.57|32.41|4
1739465090000|2025-02-13 16:44:50|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1739465100000|2025-02-13 16:45:00|32.59|32.43|32.59|32.43|32.59|32.43|32.58|32.42|5
1739465110000|2025-02-13 16:45:10|32.6|32.44|32.6|32.44|32.61|32.45|32.59|32.43|5
1739465140000|2025-02-13 16:45:40|32.59|32.43|32.62|32.46|32.62|32.46|32.59|32.43|4
1739465160000|2025-02-13 16:46:00|32.61|32.45|32.61|32.45|32.62|32.46|32.61|32.45|5
1739465170000|2025-02-13 16:46:10|32.6|32.44|32.63|32.47|32.63|32.47|32.6|32.44|4
1739465180000|2025-02-13 16:46:20|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|4
1739465190000|2025-02-13 16:46:30|32.63|32.47|32.61|32.45|32.63|32.47|32.61|32.45|3
1739465200000|2025-02-13 16:46:40|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|2
1739465210000|2025-02-13 16:46:50|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|3
1739465220000|2025-02-13 16:47:00|32.57|32.41|32.53|32.37|32.57|32.41|32.53|32.37|5
1739465230000|2025-02-13 16:47:10|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739465240000|2025-02-13 16:47:20|32.51|32.35|32.5|32.34|32.51|32.35|32.5|32.34|4
1739465250000|2025-02-13 16:47:30|32.51|32.35|32.5|32.34|32.52|32.36|32.5|32.34|3
1739465260000|2025-02-13 16:47:40|32.51|32.35|32.51|32.35|32.51|32.35|32.5|32.34|9
1739465270000|2025-02-13 16:47:50|32.5|32.34|32.52|32.36|32.52|32.36|32.5|32.34|3
1739465280000|2025-02-13 16:48:00|32.53|32.37|32.5|32.34|32.53|32.37|32.5|32.34|4
1739465290000|2025-02-13 16:48:10|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|3
1739465300000|2025-02-13 16:48:20|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|1
1739465310000|2025-02-13 16:48:30|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739465320000|2025-02-13 16:48:40|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739465340000|2025-02-13 16:49:00|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|2
1739465350000|2025-02-13 16:49:10|32.54|32.38|32.54|32.38|32.55|32.39|32.53|32.37|5
1739465360000|2025-02-13 16:49:20|32.55|32.39|32.56|32.4|32.56|32.4|32.55|32.39|2
1739465370000|2025-02-13 16:49:30|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|2
1739465380000|2025-02-13 16:49:40|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|5
1739465390000|2025-02-13 16:49:50|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739465400000|2025-02-13 16:50:00|32.5|32.34|32.5|32.34|32.51|32.35|32.49|32.33|7
1739465410000|2025-02-13 16:50:10|32.49|32.33|32.5|32.34|32.51|32.35|32.49|32.33|4
1739465420000|2025-02-13 16:50:20|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|3
1739465430000|2025-02-13 16:50:30|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|2
1739465440000|2025-02-13 16:50:40|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|2
1739465460000|2025-02-13 16:51:00|32.52|32.36|32.54|32.38|32.55|32.39|32.52|32.36|5
1739465470000|2025-02-13 16:51:10|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|5
1739465480000|2025-02-13 16:51:20|32.54|32.38|32.53|32.37|32.54|32.38|32.52|32.36|4
1739465490000|2025-02-13 16:51:30|32.52|32.36|32.5|32.34|32.52|32.36|32.5|32.34|3
1739465500000|2025-02-13 16:51:40|32.51|32.35|32.51|32.35|32.51|32.35|32.5|32.34|3
1739465510000|2025-02-13 16:51:50|32.52|32.36|32.52|32.36|32.52|32.36|32.51|32.35|3
1739465530000|2025-02-13 16:52:10|32.51|32.35|32.49|32.33|32.51|32.35|32.49|32.33|3
1739465540000|2025-02-13 16:52:20|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|4
1739465550000|2025-02-13 16:52:30|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739465560000|2025-02-13 16:52:40|32.47|32.31|32.47|32.31|32.48|32.32|32.47|32.31|3
1739465580000|2025-02-13 16:53:00|32.46|32.3|32.46|32.3|32.47|32.31|32.46|32.3|3
1739465590000|2025-02-13 16:53:10|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|4
1739465600000|2025-02-13 16:53:20|32.47|32.31|32.47|32.31|32.48|32.32|32.47|32.31|3
1739465620000|2025-02-13 16:53:40|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|2
1739465630000|2025-02-13 16:53:50|32.46|32.3|32.48|32.32|32.48|32.32|32.46|32.3|3
1739465640000|2025-02-13 16:54:00|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739465650000|2025-02-13 16:54:10|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|2
1739465680000|2025-02-13 16:54:40|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|4
1739465690000|2025-02-13 16:54:50|32.47|32.31|32.47|32.31|32.47|32.31|32.47|32.31|1
1739465700000|2025-02-13 16:55:00|32.48|32.32|32.45|32.29|32.48|32.32|32.45|32.29|4
1739465710000|2025-02-13 16:55:10|32.44|32.28|32.41|32.25|32.44|32.28|32.41|32.25|6
1739465720000|2025-02-13 16:55:20|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|1
1739465740000|2025-02-13 16:55:40|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|2
1739465760000|2025-02-13 16:56:00|32.42|32.26|32.42|32.26|32.42|32.26|32.41|32.25|3
1739465770000|2025-02-13 16:56:10|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|1
1739465780000|2025-02-13 16:56:20|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|1
1739465790000|2025-02-13 16:56:30|32.43|32.27|32.44|32.28|32.44|32.28|32.43|32.27|2
1739465820000|2025-02-13 16:57:00|32.45|32.29|32.42|32.26|32.45|32.29|32.42|32.26|3
1739465830000|2025-02-13 16:57:10|32.43|32.27|32.4|32.24|32.43|32.27|32.4|32.24|4
1739465840000|2025-02-13 16:57:20|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|1
1739465850000|2025-02-13 16:57:30|32.42|32.26|32.43|32.27|32.43|32.27|32.41|32.25|4
1739465860000|2025-02-13 16:57:40|32.42|32.26|32.42|32.26|32.43|32.27|32.42|32.26|5
1739465880000|2025-02-13 16:58:00|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|1
1739465890000|2025-02-13 16:58:10|32.41|32.25|32.41|32.25|32.42|32.26|32.41|32.25|5
1739465900000|2025-02-13 16:58:20|32.42|32.26|32.43|32.27|32.44|32.28|32.42|32.26|6
1739465910000|2025-02-13 16:58:30|32.42|32.26|32.41|32.25|32.42|32.26|32.41|32.25|2
1739465920000|2025-02-13 16:58:40|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|1
1739465940000|2025-02-13 16:59:00|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|1
1739465950000|2025-02-13 16:59:10|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|1
1739465960000|2025-02-13 16:59:20|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|1
1739465970000|2025-02-13 16:59:30|32.45|32.29|32.45|32.29|32.45|32.29|32.45|32.29|1
1739465980000|2025-02-13 16:59:40|32.46|32.3|32.47|32.31|32.47|32.31|32.46|32.3|2
1739465990000|2025-02-13 16:59:50|32.48|32.32|32.47|32.31|32.48|32.32|32.47|32.31|4
1739466000000|2025-02-13 17:00:00|32.46|32.3|32.47|32.31|32.47|32.31|32.45|32.29|4
1739466010000|2025-02-13 17:00:10|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|3
1739466020000|2025-02-13 17:00:20|32.53|32.37|32.52|32.36|32.53|32.37|32.52|32.36|2
1739466030000|2025-02-13 17:00:30|32.53|32.37|32.51|32.35|32.54|32.38|32.51|32.35|5
1739466040000|2025-02-13 17:00:40|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739466050000|2025-02-13 17:00:50|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739466060000|2025-02-13 17:01:00|32.48|32.32|32.53|32.37|32.53|32.37|32.48|32.32|8
1739466070000|2025-02-13 17:01:10|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|4
1739466080000|2025-02-13 17:01:20|32.54|32.38|32.53|32.37|32.54|32.38|32.53|32.37|4
1739466090000|2025-02-13 17:01:30|32.54|32.38|32.55|32.39|32.55|32.39|32.54|32.38|2
1739466110000|2025-02-13 17:01:50|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|2
1739466120000|2025-02-13 17:02:00|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|3
1739466130000|2025-02-13 17:02:10|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739466150000|2025-02-13 17:02:30|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739466160000|2025-02-13 17:02:40|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739466170000|2025-02-13 17:02:50|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|5
1739466190000|2025-02-13 17:03:10|32.55|32.39|32.56|32.4|32.56|32.4|32.55|32.39|4
1739466200000|2025-02-13 17:03:20|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|3
1739466210000|2025-02-13 17:03:30|32.58|32.42|32.58|32.42|32.58|32.42|32.57|32.41|5
1739466220000|2025-02-13 17:03:40|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1739466240000|2025-02-13 17:04:00|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1739466250000|2025-02-13 17:04:10|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|1
1739466260000|2025-02-13 17:04:20|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|2
1739466270000|2025-02-13 17:04:30|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1739466280000|2025-02-13 17:04:40|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|4
1739466300000|2025-02-13 17:05:00|32.61|32.45|32.62|32.46|32.62|32.46|32.6|32.44|4
1739466310000|2025-02-13 17:05:10|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|4
1739466320000|2025-02-13 17:05:20|32.59|32.43|32.57|32.41|32.59|32.43|32.57|32.41|3
1739466340000|2025-02-13 17:05:40|32.56|32.4|32.56|32.4|32.57|32.41|32.56|32.4|3
1739466350000|2025-02-13 17:05:50|32.57|32.41|32.58|32.42|32.58|32.42|32.57|32.41|2
1739466360000|2025-02-13 17:06:00|32.59|32.43|32.63|32.47|32.64|32.48|32.59|32.43|10
1739466370000|2025-02-13 17:06:10|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|2
1739466380000|2025-02-13 17:06:20|32.64|32.48|32.64|32.48|32.65|32.49|32.63|32.47|4
1739466390000|2025-02-13 17:06:30|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|3
1739466400000|2025-02-13 17:06:40|32.64|32.48|32.65|32.49|32.65|32.49|32.63|32.47|4
1739466410000|2025-02-13 17:06:50|32.64|32.48|32.64|32.48|32.64|32.48|32.62|32.46|4
1739466420000|2025-02-13 17:07:00|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1739466430000|2025-02-13 17:07:10|32.65|32.49|32.65|32.49|32.67|32.51|32.65|32.49|7
1739466440000|2025-02-13 17:07:20|32.66|32.5|32.67|32.51|32.67|32.51|32.65|32.49|6
1739466450000|2025-02-13 17:07:30|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|2
1739466460000|2025-02-13 17:07:40|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739466470000|2025-02-13 17:07:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739466480000|2025-02-13 17:08:00|32.66|32.5|32.65|32.49|32.67|32.51|32.65|32.49|4
1739466490000|2025-02-13 17:08:10|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|5
1739466500000|2025-02-13 17:08:20|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739466510000|2025-02-13 17:08:30|32.64|32.48|32.64|32.48|32.65|32.49|32.64|32.48|3
1739466530000|2025-02-13 17:08:50|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739466540000|2025-02-13 17:09:00|32.65|32.49|32.65|32.49|32.66|32.5|32.65|32.49|3
1739466550000|2025-02-13 17:09:10|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739466560000|2025-02-13 17:09:20|32.65|32.49|32.63|32.47|32.65|32.49|32.63|32.47|3
1739466570000|2025-02-13 17:09:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739466580000|2025-02-13 17:09:40|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|3
1739466590000|2025-02-13 17:09:50|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739466600000|2025-02-13 17:10:00|32.63|32.47|32.63|32.47|32.65|32.49|32.62|32.46|7
1739466610000|2025-02-13 17:10:10|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|2
1739466620000|2025-02-13 17:10:20|32.62|32.46|32.64|32.48|32.64|32.48|32.62|32.46|3
1739466640000|2025-02-13 17:10:40|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739466650000|2025-02-13 17:10:50|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|12
1739466670000|2025-02-13 17:11:10|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|5
1739466680000|2025-02-13 17:11:20|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739466690000|2025-02-13 17:11:30|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739466700000|2025-02-13 17:11:40|32.63|32.47|32.61|32.45|32.63|32.47|32.61|32.45|4
1739466720000|2025-02-13 17:12:00|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739466730000|2025-02-13 17:12:10|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|3
1739466750000|2025-02-13 17:12:30|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|2
1739466770000|2025-02-13 17:12:50|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|4
1739466780000|2025-02-13 17:13:00|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|3
1739466790000|2025-02-13 17:13:10|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|3
1739466800000|2025-02-13 17:13:20|32.64|32.48|32.64|32.48|32.65|32.49|32.64|32.48|3
1739466810000|2025-02-13 17:13:30|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739466820000|2025-02-13 17:13:40|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|3
1739466830000|2025-02-13 17:13:50|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739466840000|2025-02-13 17:14:00|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|2
1739466850000|2025-02-13 17:14:10|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739466860000|2025-02-13 17:14:20|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|2
1739466870000|2025-02-13 17:14:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739466880000|2025-02-13 17:14:40|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739466890000|2025-02-13 17:14:50|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|2
1739466900000|2025-02-13 17:15:00|32.62|32.46|32.63|32.47|32.63|32.47|32.61|32.45|3
1739466920000|2025-02-13 17:15:20|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739466930000|2025-02-13 17:15:30|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|4
1739466940000|2025-02-13 17:15:40|32.61|32.45|32.61|32.45|32.62|32.46|32.61|32.45|3
1739466950000|2025-02-13 17:15:50|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|2
1739466960000|2025-02-13 17:16:00|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|2
1739466970000|2025-02-13 17:16:10|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|8
1739466980000|2025-02-13 17:16:20|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739466990000|2025-02-13 17:16:30|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1739467000000|2025-02-13 17:16:40|32.58|32.42|32.58|32.42|32.59|32.43|32.58|32.42|3
1739467010000|2025-02-13 17:16:50|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|3
1739467020000|2025-02-13 17:17:00|32.56|32.4|32.55|32.39|32.56|32.4|32.55|32.39|6
1739467030000|2025-02-13 17:17:10|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|3
1739467040000|2025-02-13 17:17:20|32.53|32.37|32.51|32.35|32.53|32.37|32.5|32.34|5
1739467050000|2025-02-13 17:17:30|32.52|32.36|32.53|32.37|32.53|32.37|32.51|32.35|4
1739467070000|2025-02-13 17:17:50|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739467080000|2025-02-13 17:18:00|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739467090000|2025-02-13 17:18:10|32.52|32.36|32.54|32.38|32.54|32.38|32.51|32.35|4
1739467100000|2025-02-13 17:18:20|32.53|32.37|32.52|32.36|32.54|32.38|32.52|32.36|8
1739467110000|2025-02-13 17:18:30|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739467120000|2025-02-13 17:18:40|32.52|32.36|32.53|32.37|32.53|32.37|32.51|32.35|4
1739467130000|2025-02-13 17:18:50|32.54|32.38|32.54|32.38|32.54|32.38|32.53|32.37|3
1739467140000|2025-02-13 17:19:00|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|3
1739467150000|2025-02-13 17:19:10|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|2
1739467160000|2025-02-13 17:19:20|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|2
1739467170000|2025-02-13 17:19:30|32.48|32.32|32.48|32.32|32.48|32.32|32.48|32.32|1
1739467190000|2025-02-13 17:19:50|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|2
1739467200000|2025-02-13 17:20:00|32.44|32.28|32.43|32.27|32.45|32.29|32.43|32.27|4
1739467210000|2025-02-13 17:20:10|32.44|32.28|32.43|32.27|32.44|32.28|32.43|32.27|4
1739467220000|2025-02-13 17:20:20|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|6
1739467260000|2025-02-13 17:21:00|32.46|32.3|32.48|32.32|32.5|32.34|32.46|32.3|6
1739467270000|2025-02-13 17:21:10|32.47|32.31|32.48|32.32|32.48|32.32|32.46|32.3|4
1739467280000|2025-02-13 17:21:20|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|2
1739467290000|2025-02-13 17:21:30|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|1
1739467300000|2025-02-13 17:21:40|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|4
1739467310000|2025-02-13 17:21:50|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|3
1739467320000|2025-02-13 17:22:00|32.49|32.33|32.48|32.32|32.49|32.33|32.48|32.32|2
1739467330000|2025-02-13 17:22:10|32.47|32.31|32.48|32.32|32.49|32.33|32.47|32.31|3
1739467340000|2025-02-13 17:22:20|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|3
1739467350000|2025-02-13 17:22:30|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|4
1739467360000|2025-02-13 17:22:40|32.5|32.34|32.5|32.34|32.5|32.34|32.5|32.34|1
1739467370000|2025-02-13 17:22:50|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739467380000|2025-02-13 17:23:00|32.52|32.36|32.52|32.36|32.53|32.37|32.52|32.36|3
1739467390000|2025-02-13 17:23:10|32.53|32.37|32.53|32.37|32.54|32.38|32.52|32.36|5
1739467400000|2025-02-13 17:23:20|32.52|32.36|32.5|32.34|32.52|32.36|32.5|32.34|5
1739467410000|2025-02-13 17:23:30|32.51|32.35|32.52|32.36|32.52|32.36|32.5|32.34|4
1739467420000|2025-02-13 17:23:40|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1739467430000|2025-02-13 17:23:50|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|1
1739467460000|2025-02-13 17:24:20|32.51|32.35|32.53|32.37|32.53|32.37|32.51|32.35|2
1739467480000|2025-02-13 17:24:40|32.54|32.38|32.55|32.39|32.55|32.39|32.53|32.37|4
1739467490000|2025-02-13 17:24:50|32.56|32.4|32.57|32.41|32.57|32.41|32.56|32.4|2
1739467500000|2025-02-13 17:25:00|32.58|32.42|32.58|32.42|32.58|32.42|32.58|32.42|1
1739467520000|2025-02-13 17:25:20|32.57|32.41|32.57|32.41|32.58|32.42|32.57|32.41|3
1739467530000|2025-02-13 17:25:30|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|2
1739467540000|2025-02-13 17:25:40|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|3
1739467550000|2025-02-13 17:25:50|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739467560000|2025-02-13 17:26:00|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|3
1739467600000|2025-02-13 17:26:40|32.68|32.52|32.69|32.53|32.7|32.54|32.68|32.52|6
1739467610000|2025-02-13 17:26:50|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|2
1739467620000|2025-02-13 17:27:00|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|4
1739467630000|2025-02-13 17:27:10|32.68|32.52|32.68|32.52|32.68|32.52|32.67|32.51|3
1739467640000|2025-02-13 17:27:20|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1739467650000|2025-02-13 17:27:30|32.68|32.52|32.69|32.53|32.7|32.54|32.67|32.51|6
1739467660000|2025-02-13 17:27:40|32.7|32.54|32.72|32.56|32.73|32.57|32.7|32.54|5
1739467670000|2025-02-13 17:27:50|32.71|32.55|32.72|32.56|32.72|32.56|32.7|32.54|3
1739467680000|2025-02-13 17:28:00|32.71|32.55|32.7|32.54|32.72|32.56|32.7|32.54|4
1739467690000|2025-02-13 17:28:10|32.71|32.55|32.7|32.54|32.72|32.56|32.7|32.54|6
1739467700000|2025-02-13 17:28:20|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|2
1739467730000|2025-02-13 17:28:50|32.69|32.53|32.71|32.55|32.71|32.55|32.69|32.53|3
1739467740000|2025-02-13 17:29:00|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|4
1739467750000|2025-02-13 17:29:10|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739467760000|2025-02-13 17:29:20|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739467780000|2025-02-13 17:29:40|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739467790000|2025-02-13 17:29:50|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739467800000|2025-02-13 17:30:00|32.7|32.54|32.7|32.54|32.71|32.55|32.69|32.53|5
1739467810000|2025-02-13 17:30:10|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|3
1739467820000|2025-02-13 17:30:20|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|4
1739467830000|2025-02-13 17:30:30|32.65|32.49|32.67|32.51|32.67|32.51|32.65|32.49|3
1739467840000|2025-02-13 17:30:40|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739467850000|2025-02-13 17:30:50|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|4
1739467860000|2025-02-13 17:31:00|32.65|32.49|32.66|32.5|32.66|32.5|32.65|32.49|2
1739467870000|2025-02-13 17:31:10|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|2
1739467880000|2025-02-13 17:31:20|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|3
1739467890000|2025-02-13 17:31:30|32.7|32.54|32.7|32.54|32.71|32.55|32.7|32.54|5
1739467910000|2025-02-13 17:31:50|32.71|32.55|32.7|32.54|32.71|32.55|32.7|32.54|4
1739467920000|2025-02-13 17:32:00|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739467930000|2025-02-13 17:32:10|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|4
1739467940000|2025-02-13 17:32:20|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|2
1739467950000|2025-02-13 17:32:30|32.66|32.5|32.67|32.51|32.67|32.51|32.65|32.49|6
1739467970000|2025-02-13 17:32:50|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1739467980000|2025-02-13 17:33:00|32.65|32.49|32.69|32.53|32.69|32.53|32.65|32.49|4
1739467990000|2025-02-13 17:33:10|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739468000000|2025-02-13 17:33:20|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739468020000|2025-02-13 17:33:40|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739468040000|2025-02-13 17:34:00|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739468050000|2025-02-13 17:34:10|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|4
1739468060000|2025-02-13 17:34:20|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739468070000|2025-02-13 17:34:30|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|2
1739468080000|2025-02-13 17:34:40|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1739468090000|2025-02-13 17:34:50|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739468100000|2025-02-13 17:35:00|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|2
1739468120000|2025-02-13 17:35:20|32.73|32.57|32.74|32.58|32.75|32.59|32.73|32.57|6
1739468130000|2025-02-13 17:35:30|32.75|32.59|32.77|32.61|32.77|32.61|32.74|32.58|7
1739468180000|2025-02-13 17:36:20|32.78|32.62|32.76|32.6|32.78|32.62|32.76|32.6|3
1739468190000|2025-02-13 17:36:30|32.75|32.59|32.75|32.59|32.76|32.6|32.75|32.59|3
1739468200000|2025-02-13 17:36:40|32.74|32.58|32.74|32.58|32.75|32.59|32.74|32.58|3
1739468210000|2025-02-13 17:36:50|32.73|32.57|32.73|32.57|32.74|32.58|32.73|32.57|3
1739468220000|2025-02-13 17:37:00|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|2
1739468230000|2025-02-13 17:37:10|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|6
1739468240000|2025-02-13 17:37:20|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|2
1739468250000|2025-02-13 17:37:30|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739468280000|2025-02-13 17:38:00|32.75|32.59|32.75|32.59|32.76|32.6|32.75|32.59|3
1739468290000|2025-02-13 17:38:10|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|2
1739468300000|2025-02-13 17:38:20|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|3
1739468310000|2025-02-13 17:38:30|32.75|32.59|32.75|32.59|32.75|32.59|32.74|32.58|3
1739468320000|2025-02-13 17:38:40|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|2
1739468330000|2025-02-13 17:38:50|32.74|32.58|32.74|32.58|32.74|32.58|32.74|32.58|1
1739468360000|2025-02-13 17:39:20|32.75|32.59|32.75|32.59|32.76|32.6|32.75|32.59|3
1739468370000|2025-02-13 17:39:30|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|4
1739468380000|2025-02-13 17:39:40|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739468400000|2025-02-13 17:40:00|32.77|32.61|32.77|32.61|32.78|32.62|32.77|32.61|3
1739468410000|2025-02-13 17:40:10|32.78|32.62|32.76|32.6|32.78|32.62|32.76|32.6|5
1739468420000|2025-02-13 17:40:20|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|5
1739468480000|2025-02-13 17:41:20|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739468510000|2025-02-13 17:41:50|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|1
1739468520000|2025-02-13 17:42:00|32.75|32.59|32.76|32.6|32.76|32.6|32.75|32.59|4
1739468560000|2025-02-13 17:42:40|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|2
1739468570000|2025-02-13 17:42:50|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739468600000|2025-02-13 17:43:20|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739468610000|2025-02-13 17:43:30|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739468630000|2025-02-13 17:43:50|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739468640000|2025-02-13 17:44:00|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739468650000|2025-02-13 17:44:10|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739468660000|2025-02-13 17:44:20|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|6
1739468670000|2025-02-13 17:44:30|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739468750000|2025-02-13 17:45:50|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|2
1739468770000|2025-02-13 17:46:10|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|2
1739468780000|2025-02-13 17:46:20|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739468800000|2025-02-13 17:46:40|32.83|32.67|32.82|32.66|32.83|32.67|32.82|32.66|4
1739468820000|2025-02-13 17:47:00|32.83|32.67|32.83|32.67|32.84|32.68|32.83|32.67|5
1739468830000|2025-02-13 17:47:10|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|2
1739468840000|2025-02-13 17:47:20|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739468850000|2025-02-13 17:47:30|32.81|32.65|32.81|32.65|32.81|32.65|32.8|32.64|3
1739468860000|2025-02-13 17:47:40|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739468870000|2025-02-13 17:47:50|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|1
1739468880000|2025-02-13 17:48:00|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739468900000|2025-02-13 17:48:20|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|4
1739468910000|2025-02-13 17:48:30|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1739468920000|2025-02-13 17:48:40|32.82|32.66|32.8|32.64|32.82|32.66|32.8|32.64|3
1739468940000|2025-02-13 17:49:00|32.81|32.65|32.83|32.67|32.83|32.67|32.81|32.65|3
1739468950000|2025-02-13 17:49:10|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739468960000|2025-02-13 17:49:20|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|2
1739468970000|2025-02-13 17:49:30|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|6
1739469000000|2025-02-13 17:50:00|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|2
1739469010000|2025-02-13 17:50:10|32.83|32.67|32.81|32.65|32.83|32.67|32.81|32.65|3
1739469020000|2025-02-13 17:50:20|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739469040000|2025-02-13 17:50:40|32.83|32.67|32.83|32.67|32.84|32.68|32.82|32.66|5
1739469060000|2025-02-13 17:51:00|32.82|32.66|32.84|32.68|32.84|32.68|32.82|32.66|7
1739469070000|2025-02-13 17:51:10|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|1
1739469080000|2025-02-13 17:51:20|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|2
1739469140000|2025-02-13 17:52:20|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|2
1739469150000|2025-02-13 17:52:30|32.82|32.66|32.82|32.66|32.82|32.66|32.81|32.65|3
1739469160000|2025-02-13 17:52:40|32.81|32.65|32.81|32.65|32.81|32.65|32.81|32.65|1
1739469170000|2025-02-13 17:52:50|32.82|32.66|32.81|32.65|32.82|32.66|32.81|32.65|4
1739469180000|2025-02-13 17:53:00|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1739469190000|2025-02-13 17:53:10|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739469200000|2025-02-13 17:53:20|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|3
1739469210000|2025-02-13 17:53:30|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739469220000|2025-02-13 17:53:40|32.78|32.62|32.79|32.63|32.79|32.63|32.77|32.61|6
1739469230000|2025-02-13 17:53:50|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|3
1739469240000|2025-02-13 17:54:00|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|3
1739469250000|2025-02-13 17:54:10|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739469270000|2025-02-13 17:54:30|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|3
1739469280000|2025-02-13 17:54:40|32.77|32.61|32.78|32.62|32.79|32.63|32.77|32.61|4
1739469290000|2025-02-13 17:54:50|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739469300000|2025-02-13 17:55:00|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739469310000|2025-02-13 17:55:10|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|6
1739469330000|2025-02-13 17:55:30|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|3
1739469350000|2025-02-13 17:55:50|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739469370000|2025-02-13 17:56:10|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739469380000|2025-02-13 17:56:20|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739469390000|2025-02-13 17:56:30|32.78|32.62|32.79|32.63|32.79|32.63|32.78|32.62|2
1739469400000|2025-02-13 17:56:40|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|2
1739469420000|2025-02-13 17:57:00|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|2
1739469430000|2025-02-13 17:57:10|32.74|32.58|32.72|32.56|32.74|32.58|32.72|32.56|3
1739469440000|2025-02-13 17:57:20|32.73|32.57|32.72|32.56|32.73|32.57|32.72|32.56|2
1739469450000|2025-02-13 17:57:30|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|3
1739469460000|2025-02-13 17:57:40|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|2
1739469470000|2025-02-13 17:57:50|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|2
1739469480000|2025-02-13 17:58:00|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|2
1739469490000|2025-02-13 17:58:10|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|2
1739469500000|2025-02-13 17:58:20|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|2
1739469520000|2025-02-13 17:58:40|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739469530000|2025-02-13 17:58:50|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|3
1739469540000|2025-02-13 17:59:00|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739469570000|2025-02-13 17:59:30|32.67|32.51|32.66|32.5|32.67|32.51|32.66|32.5|2
1739469580000|2025-02-13 17:59:40|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|2
1739469600000|2025-02-13 18:00:00|32.68|32.52|32.66|32.5|32.68|32.52|32.66|32.5|3
1739469610000|2025-02-13 18:00:10|32.65|32.49|32.67|32.51|32.68|32.52|32.65|32.49|7
1739469620000|2025-02-13 18:00:20|32.68|32.52|32.68|32.52|32.68|32.52|32.67|32.51|5
1739469630000|2025-02-13 18:00:30|32.67|32.51|32.67|32.51|32.69|32.53|32.67|32.51|7
1739469640000|2025-02-13 18:00:40|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|2
1739469650000|2025-02-13 18:00:50|32.68|32.52|32.68|32.52|32.68|32.52|32.68|32.52|1
1739469660000|2025-02-13 18:01:00|32.69|32.53|32.69|32.53|32.69|32.53|32.68|32.52|5
1739469680000|2025-02-13 18:01:20|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|2
1739469690000|2025-02-13 18:01:30|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|4
1739469700000|2025-02-13 18:01:40|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1739469720000|2025-02-13 18:02:00|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|2
1739469730000|2025-02-13 18:02:10|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|3
1739469740000|2025-02-13 18:02:20|32.68|32.52|32.67|32.51|32.68|32.52|32.67|32.51|2
1739469750000|2025-02-13 18:02:30|32.68|32.52|32.7|32.54|32.7|32.54|32.67|32.51|6
1739469760000|2025-02-13 18:02:40|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|1
1739469770000|2025-02-13 18:02:50|32.7|32.54|32.71|32.55|32.71|32.55|32.69|32.53|8
1739469780000|2025-02-13 18:03:00|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|2
1739469790000|2025-02-13 18:03:10|32.68|32.52|32.66|32.5|32.69|32.53|32.66|32.5|5
1739469800000|2025-02-13 18:03:20|32.67|32.51|32.66|32.5|32.67|32.51|32.66|32.5|2
1739469810000|2025-02-13 18:03:30|32.65|32.49|32.66|32.5|32.66|32.5|32.64|32.48|6
1739469820000|2025-02-13 18:03:40|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|6
1739469840000|2025-02-13 18:04:00|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|2
1739469850000|2025-02-13 18:04:10|32.62|32.46|32.59|32.43|32.62|32.46|32.58|32.42|6
1739469870000|2025-02-13 18:04:30|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|2
1739469880000|2025-02-13 18:04:40|32.6|32.44|32.59|32.43|32.6|32.44|32.59|32.43|4
1739469890000|2025-02-13 18:04:50|32.6|32.44|32.61|32.45|32.61|32.45|32.59|32.43|4
1739469910000|2025-02-13 18:05:10|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|2
1739469920000|2025-02-13 18:05:20|32.62|32.46|32.62|32.46|32.62|32.46|32.61|32.45|3
1739469930000|2025-02-13 18:05:30|32.64|32.48|32.66|32.5|32.67|32.51|32.64|32.48|5
1739469950000|2025-02-13 18:05:50|32.67|32.51|32.67|32.51|32.67|32.51|32.66|32.5|3
1739469960000|2025-02-13 18:06:00|32.66|32.5|32.67|32.51|32.68|32.52|32.66|32.5|4
1739469970000|2025-02-13 18:06:10|32.65|32.49|32.64|32.48|32.65|32.49|32.64|32.48|2
1739469980000|2025-02-13 18:06:20|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1739469990000|2025-02-13 18:06:30|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|2
1739470000000|2025-02-13 18:06:40|32.61|32.45|32.61|32.45|32.61|32.45|32.6|32.44|3
1739470010000|2025-02-13 18:06:50|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1739470020000|2025-02-13 18:07:00|32.61|32.45|32.62|32.46|32.62|32.46|32.61|32.45|2
1739470030000|2025-02-13 18:07:10|32.63|32.47|32.63|32.47|32.64|32.48|32.63|32.47|3
1739470040000|2025-02-13 18:07:20|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|3
1739470050000|2025-02-13 18:07:30|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|3
1739470070000|2025-02-13 18:07:50|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|2
1739470080000|2025-02-13 18:08:00|32.63|32.47|32.62|32.46|32.65|32.49|32.62|32.46|6
1739470110000|2025-02-13 18:08:30|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|3
1739470120000|2025-02-13 18:08:40|32.57|32.41|32.57|32.41|32.58|32.42|32.56|32.4|5
1739470130000|2025-02-13 18:08:50|32.56|32.4|32.56|32.4|32.56|32.4|32.56|32.4|1
1739470140000|2025-02-13 18:09:00|32.57|32.41|32.59|32.43|32.59|32.43|32.57|32.41|5
1739470150000|2025-02-13 18:09:10|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1739470160000|2025-02-13 18:09:20|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|1
1739470180000|2025-02-13 18:09:40|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|1
1739470200000|2025-02-13 18:10:00|32.63|32.47|32.61|32.45|32.63|32.47|32.61|32.45|5
1739470210000|2025-02-13 18:10:10|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|1
1739470220000|2025-02-13 18:10:20|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|2
1739470240000|2025-02-13 18:10:40|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|3
1739470250000|2025-02-13 18:10:50|32.63|32.47|32.63|32.47|32.63|32.47|32.62|32.46|3
1739470260000|2025-02-13 18:11:00|32.62|32.46|32.63|32.47|32.64|32.48|32.62|32.46|4
1739470280000|2025-02-13 18:11:20|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|2
1739470300000|2025-02-13 18:11:40|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739470310000|2025-02-13 18:11:50|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|1
1739470340000|2025-02-13 18:12:20|32.62|32.46|32.63|32.47|32.63|32.47|32.61|32.45|4
1739470360000|2025-02-13 18:12:40|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|2
1739470380000|2025-02-13 18:13:00|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|3
1739470390000|2025-02-13 18:13:10|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|6
1739470400000|2025-02-13 18:13:20|32.65|32.49|32.65|32.49|32.65|32.49|32.64|32.48|5
1739470410000|2025-02-13 18:13:30|32.64|32.48|32.63|32.47|32.65|32.49|32.63|32.47|6
1739470440000|2025-02-13 18:14:00|32.62|32.46|32.63|32.47|32.64|32.48|32.62|32.46|6
1739470450000|2025-02-13 18:14:10|32.64|32.48|32.65|32.49|32.65|32.49|32.64|32.48|6
1739470470000|2025-02-13 18:14:30|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|1
1739470490000|2025-02-13 18:14:50|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|1
1739470500000|2025-02-13 18:15:00|32.66|32.5|32.68|32.52|32.68|32.52|32.66|32.5|3
1739470510000|2025-02-13 18:15:10|32.69|32.53|32.72|32.56|32.72|32.56|32.69|32.53|3
1739470530000|2025-02-13 18:15:30|32.71|32.55|32.71|32.55|32.71|32.55|32.71|32.55|1
1739470540000|2025-02-13 18:15:40|32.72|32.56|32.72|32.56|32.72|32.56|32.72|32.56|1
1739470550000|2025-02-13 18:15:50|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|4
1739470560000|2025-02-13 18:16:00|32.73|32.57|32.73|32.57|32.73|32.57|32.72|32.56|3
1739470570000|2025-02-13 18:16:10|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|2
1739470580000|2025-02-13 18:16:20|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|6
1739470590000|2025-02-13 18:16:30|32.74|32.58|32.77|32.61|32.77|32.61|32.73|32.57|12
1739470600000|2025-02-13 18:16:40|32.76|32.6|32.76|32.6|32.77|32.61|32.76|32.6|3
1739470610000|2025-02-13 18:16:50|32.77|32.61|32.77|32.61|32.77|32.61|32.76|32.6|3
1739470620000|2025-02-13 18:17:00|32.76|32.6|32.8|32.64|32.8|32.64|32.76|32.6|11
1739470630000|2025-02-13 18:17:10|32.79|32.63|32.81|32.65|32.81|32.65|32.79|32.63|5
1739470640000|2025-02-13 18:17:20|32.82|32.66|32.81|32.65|32.82|32.66|32.8|32.64|8
1739470650000|2025-02-13 18:17:30|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|1
1739470660000|2025-02-13 18:17:40|32.81|32.65|32.79|32.63|32.81|32.65|32.79|32.63|3
1739470670000|2025-02-13 18:17:50|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1739470690000|2025-02-13 18:18:10|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|4
1739470730000|2025-02-13 18:18:50|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|1
1739470740000|2025-02-13 18:19:00|32.78|32.62|32.7|32.54|32.78|32.62|32.7|32.54|12
1739470750000|2025-02-13 18:19:10|32.69|32.53|32.67|32.51|32.7|32.54|32.65|32.49|9
1739470760000|2025-02-13 18:19:20|32.66|32.5|32.68|32.52|32.69|32.53|32.66|32.5|11
1739470770000|2025-02-13 18:19:30|32.67|32.51|32.67|32.51|32.68|32.52|32.67|32.51|7
1739470780000|2025-02-13 18:19:40|32.68|32.52|32.68|32.52|32.68|32.52|32.67|32.51|3
1739470790000|2025-02-13 18:19:50|32.69|32.53|32.69|32.53|32.7|32.54|32.69|32.53|3
1739470800000|2025-02-13 18:20:00|32.7|32.54|32.71|32.55|32.71|32.55|32.69|32.53|6
1739470810000|2025-02-13 18:20:10|32.7|32.54|32.76|32.6|32.76|32.6|32.7|32.54|9
1739470820000|2025-02-13 18:20:20|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1739470830000|2025-02-13 18:20:30|32.78|32.62|32.78|32.62|32.78|32.62|32.77|32.61|3
1739470840000|2025-02-13 18:20:40|32.79|32.63|32.8|32.64|32.81|32.65|32.79|32.63|8
1739470850000|2025-02-13 18:20:50|32.79|32.63|32.81|32.65|32.81|32.65|32.79|32.63|3
1739470860000|2025-02-13 18:21:00|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1739470870000|2025-02-13 18:21:10|32.83|32.67|32.84|32.68|32.85|32.69|32.82|32.66|6
1739470880000|2025-02-13 18:21:20|32.83|32.67|32.82|32.66|32.83|32.67|32.81|32.65|4
1739470890000|2025-02-13 18:21:30|32.81|32.65|32.84|32.68|32.84|32.68|32.81|32.65|4
1739470900000|2025-02-13 18:21:40|32.85|32.69|32.85|32.69|32.85|32.69|32.84|32.68|3
1739470910000|2025-02-13 18:21:50|32.86|32.7|32.87|32.71|32.87|32.71|32.86|32.7|4
1739470920000|2025-02-13 18:22:00|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|4
1739470930000|2025-02-13 18:22:10|32.86|32.7|32.85|32.69|32.86|32.7|32.85|32.69|2
1739470940000|2025-02-13 18:22:20|32.84|32.68|32.84|32.68|32.84|32.68|32.84|32.68|1
1739470950000|2025-02-13 18:22:30|32.85|32.69|32.86|32.7|32.86|32.7|32.84|32.68|6
1739470960000|2025-02-13 18:22:40|32.85|32.69|32.85|32.69|32.86|32.7|32.85|32.69|3
1739470970000|2025-02-13 18:22:50|32.86|32.7|32.87|32.71|32.87|32.71|32.85|32.69|4
1739470980000|2025-02-13 18:23:00|32.88|32.72|32.85|32.69|32.88|32.72|32.85|32.69|4
1739470990000|2025-02-13 18:23:10|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|2
1739471000000|2025-02-13 18:23:20|32.84|32.68|32.86|32.7|32.86|32.7|32.84|32.68|7
1739471010000|2025-02-13 18:23:30|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739471020000|2025-02-13 18:23:40|32.88|32.72|32.88|32.72|32.88|32.72|32.87|32.71|5
1739471030000|2025-02-13 18:23:50|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|6
1739471040000|2025-02-13 18:24:00|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1739471050000|2025-02-13 18:24:10|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|2
1739471060000|2025-02-13 18:24:20|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739471080000|2025-02-13 18:24:40|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|2
1739471100000|2025-02-13 18:25:00|32.89|32.73|32.89|32.73|32.91|32.75|32.89|32.73|7
1739471110000|2025-02-13 18:25:10|32.88|32.72|32.88|32.72|32.89|32.73|32.88|32.72|3
1739471120000|2025-02-13 18:25:20|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|1
1739471130000|2025-02-13 18:25:30|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|1
1739471140000|2025-02-13 18:25:40|32.87|32.71|32.87|32.71|32.89|32.73|32.87|32.71|4
1739471150000|2025-02-13 18:25:50|32.88|32.72|32.87|32.71|32.89|32.73|32.87|32.71|4
1739471160000|2025-02-13 18:26:00|32.88|32.72|32.88|32.72|32.88|32.72|32.87|32.71|5
1739471170000|2025-02-13 18:26:10|32.89|32.73|32.89|32.73|32.89|32.73|32.88|32.72|3
1739471180000|2025-02-13 18:26:20|32.9|32.74|32.91|32.75|32.92|32.76|32.89|32.73|6
1739471200000|2025-02-13 18:26:40|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|3
1739471210000|2025-02-13 18:26:50|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|4
1739471250000|2025-02-13 18:27:30|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|4
1739471260000|2025-02-13 18:27:40|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|2
1739471270000|2025-02-13 18:27:50|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|3
1739471280000|2025-02-13 18:28:00|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739471290000|2025-02-13 18:28:10|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|3
1739471300000|2025-02-13 18:28:20|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|6
1739471310000|2025-02-13 18:28:30|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739471320000|2025-02-13 18:28:40|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739471330000|2025-02-13 18:28:50|32.95|32.79|32.95|32.79|32.96|32.8|32.95|32.79|3
1739471340000|2025-02-13 18:29:00|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|3
1739471350000|2025-02-13 18:29:10|32.95|32.79|32.93|32.77|32.95|32.79|32.93|32.77|3
1739471360000|2025-02-13 18:29:20|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739471370000|2025-02-13 18:29:30|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739471380000|2025-02-13 18:29:40|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|2
1739471390000|2025-02-13 18:29:50|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|2
1739471400000|2025-02-13 18:30:00|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739471410000|2025-02-13 18:30:10|32.91|32.75|32.91|32.75|32.92|32.76|32.91|32.75|3
1739471420000|2025-02-13 18:30:20|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|7
1739471430000|2025-02-13 18:30:30|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739471450000|2025-02-13 18:30:50|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739471460000|2025-02-13 18:31:00|32.91|32.75|32.93|32.77|32.94|32.78|32.91|32.75|9
1739471470000|2025-02-13 18:31:10|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|4
1739471480000|2025-02-13 18:31:20|32.92|32.76|32.9|32.74|32.92|32.76|32.9|32.74|5
1739471490000|2025-02-13 18:31:30|32.91|32.75|32.9|32.74|32.91|32.75|32.9|32.74|4
1739471510000|2025-02-13 18:31:50|32.91|32.75|32.92|32.76|32.92|32.76|32.91|32.75|2
1739471520000|2025-02-13 18:32:00|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739471530000|2025-02-13 18:32:10|32.92|32.76|32.93|32.77|32.93|32.77|32.91|32.75|4
1739471550000|2025-02-13 18:32:30|32.92|32.76|32.91|32.75|32.92|32.76|32.91|32.75|2
1739471560000|2025-02-13 18:32:40|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1739471570000|2025-02-13 18:32:50|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739471580000|2025-02-13 18:33:00|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|4
1739471590000|2025-02-13 18:33:10|32.94|32.78|32.91|32.75|32.94|32.78|32.91|32.75|6
1739471600000|2025-02-13 18:33:20|32.89|32.73|32.9|32.74|32.9|32.74|32.89|32.73|2
1739471610000|2025-02-13 18:33:30|32.91|32.75|32.92|32.76|32.92|32.76|32.9|32.74|6
1739471620000|2025-02-13 18:33:40|32.91|32.75|32.91|32.75|32.92|32.76|32.91|32.75|5
1739471630000|2025-02-13 18:33:50|32.92|32.76|32.91|32.75|32.92|32.76|32.91|32.75|2
1739471640000|2025-02-13 18:34:00|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|5
1739471650000|2025-02-13 18:34:10|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1739471660000|2025-02-13 18:34:20|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|2
1739471670000|2025-02-13 18:34:30|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|3
1739471680000|2025-02-13 18:34:40|32.95|32.79|32.93|32.77|32.95|32.79|32.93|32.77|5
1739471690000|2025-02-13 18:34:50|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739471710000|2025-02-13 18:35:10|32.91|32.75|32.93|32.77|32.93|32.77|32.91|32.75|3
1739471720000|2025-02-13 18:35:20|32.92|32.76|32.93|32.77|32.94|32.78|32.92|32.76|8
1739471730000|2025-02-13 18:35:30|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|3
1739471740000|2025-02-13 18:35:40|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|4
1739471750000|2025-02-13 18:35:50|32.93|32.77|32.94|32.78|32.94|32.78|32.92|32.76|6
1739471760000|2025-02-13 18:36:00|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|5
1739471770000|2025-02-13 18:36:10|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1739471780000|2025-02-13 18:36:20|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739471790000|2025-02-13 18:36:30|32.94|32.78|32.95|32.79|32.95|32.79|32.94|32.78|2
1739471810000|2025-02-13 18:36:50|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739471820000|2025-02-13 18:37:00|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739471830000|2025-02-13 18:37:10|32.94|32.78|32.96|32.8|32.96|32.8|32.94|32.78|3
1739471840000|2025-02-13 18:37:20|32.97|32.81|32.98|32.82|32.98|32.82|32.97|32.81|2
1739471850000|2025-02-13 18:37:30|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739471860000|2025-02-13 18:37:40|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739471880000|2025-02-13 18:38:00|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739471910000|2025-02-13 18:38:30|32.97|32.81|32.98|32.82|32.98|32.82|32.97|32.81|2
1739471920000|2025-02-13 18:38:40|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739471930000|2025-02-13 18:38:50|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739471940000|2025-02-13 18:39:00|32.98|32.82|32.98|32.82|32.98|32.82|32.97|32.81|3
1739471950000|2025-02-13 18:39:10|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739471980000|2025-02-13 18:39:40|33|32.84|33|32.84|33|32.84|33|32.84|1
1739471990000|2025-02-13 18:39:50|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739472000000|2025-02-13 18:40:00|33.01|32.85|32.99|32.83|33.01|32.85|32.99|32.83|3
1739472010000|2025-02-13 18:40:10|33|32.84|32.99|32.83|33|32.84|32.99|32.83|4
1739472020000|2025-02-13 18:40:20|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739472040000|2025-02-13 18:40:40|32.99|32.83|32.95|32.79|32.99|32.83|32.95|32.79|7
1739472050000|2025-02-13 18:40:50|32.94|32.78|32.92|32.76|32.95|32.79|32.92|32.76|6
1739472060000|2025-02-13 18:41:00|32.91|32.75|32.9|32.74|32.92|32.76|32.9|32.74|6
1739472070000|2025-02-13 18:41:10|32.91|32.75|32.92|32.76|32.92|32.76|32.91|32.75|4
1739472080000|2025-02-13 18:41:20|32.93|32.77|32.93|32.77|32.93|32.77|32.92|32.76|3
1739472090000|2025-02-13 18:41:30|32.94|32.78|32.93|32.77|32.94|32.78|32.92|32.76|4
1739472100000|2025-02-13 18:41:40|32.92|32.76|32.94|32.78|32.94|32.78|32.92|32.76|3
1739472110000|2025-02-13 18:41:50|32.95|32.79|32.95|32.79|32.97|32.81|32.94|32.78|7
1739472120000|2025-02-13 18:42:00|32.94|32.78|32.9|32.74|32.94|32.78|32.9|32.74|6
1739472130000|2025-02-13 18:42:10|32.91|32.75|32.94|32.78|32.95|32.79|32.91|32.75|8
1739472140000|2025-02-13 18:42:20|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|4
1739472150000|2025-02-13 18:42:30|32.95|32.79|32.98|32.82|32.98|32.82|32.95|32.79|6
1739472160000|2025-02-13 18:42:40|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739472170000|2025-02-13 18:42:50|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1739472180000|2025-02-13 18:43:00|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739472190000|2025-02-13 18:43:10|32.97|32.81|32.97|32.81|32.98|32.82|32.97|32.81|3
1739472200000|2025-02-13 18:43:20|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|3
1739472210000|2025-02-13 18:43:30|32.93|32.77|32.93|32.77|32.93|32.77|32.91|32.75|6
1739472220000|2025-02-13 18:43:40|32.92|32.76|32.93|32.77|32.94|32.78|32.92|32.76|4
1739472230000|2025-02-13 18:43:50|32.92|32.76|32.97|32.81|32.97|32.81|32.92|32.76|10
1739472240000|2025-02-13 18:44:00|32.96|32.8|32.98|32.82|32.98|32.82|32.95|32.79|5
1739472250000|2025-02-13 18:44:10|32.97|32.81|33|32.84|33|32.84|32.97|32.81|5
1739472260000|2025-02-13 18:44:20|33.01|32.85|33.01|32.85|33.02|32.86|32.99|32.83|6
1739472270000|2025-02-13 18:44:30|33|32.84|33|32.84|33|32.84|33|32.84|1
1739472280000|2025-02-13 18:44:40|33.01|32.85|33|32.84|33.01|32.85|33|32.84|4
1739472290000|2025-02-13 18:44:50|33.01|32.85|33.01|32.85|33.02|32.86|33|32.84|5
1739472300000|2025-02-13 18:45:00|33|32.84|33.02|32.86|33.02|32.86|32.99|32.83|7
1739472310000|2025-02-13 18:45:10|33.03|32.87|33.04|32.88|33.05|32.89|33.03|32.87|10
1739472320000|2025-02-13 18:45:20|33.05|32.89|33.03|32.87|33.05|32.89|33.03|32.87|3
1739472340000|2025-02-13 18:45:40|33.04|32.88|33.03|32.87|33.05|32.89|33.03|32.87|4
1739472360000|2025-02-13 18:46:00|33.04|32.88|33.02|32.86|33.04|32.88|33.02|32.86|5
1739472370000|2025-02-13 18:46:10|33.03|32.87|33.06|32.9|33.06|32.9|33.02|32.86|7
1739472380000|2025-02-13 18:46:20|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|6
1739472390000|2025-02-13 18:46:30|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|1
1739472410000|2025-02-13 18:46:50|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|5
1739472420000|2025-02-13 18:47:00|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|2
1739472430000|2025-02-13 18:47:10|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|3
1739472440000|2025-02-13 18:47:20|33.14|32.98|33.13|32.97|33.15|32.99|33.13|32.97|4
1739472450000|2025-02-13 18:47:30|33.14|32.98|33.12|32.96|33.14|32.98|33.12|32.96|3
1739472460000|2025-02-13 18:47:40|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|2
1739472470000|2025-02-13 18:47:50|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|4
1739472480000|2025-02-13 18:48:00|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|5
1739472500000|2025-02-13 18:48:20|33.11|32.95|33.13|32.97|33.13|32.97|33.11|32.95|3
1739472510000|2025-02-13 18:48:30|33.12|32.96|33.12|32.96|33.14|32.98|33.12|32.96|5
1739472520000|2025-02-13 18:48:40|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|4
1739472530000|2025-02-13 18:48:50|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|2
1739472540000|2025-02-13 18:49:00|33.11|32.95|33.14|32.98|33.14|32.98|33.11|32.95|4
1739472550000|2025-02-13 18:49:10|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|5
1739472560000|2025-02-13 18:49:20|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|3
1739472600000|2025-02-13 18:50:00|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739472610000|2025-02-13 18:50:10|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739472650000|2025-02-13 18:50:50|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739472660000|2025-02-13 18:51:00|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|6
1739472670000|2025-02-13 18:51:10|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739472680000|2025-02-13 18:51:20|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739472690000|2025-02-13 18:51:30|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739472730000|2025-02-13 18:52:10|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|2
1739472740000|2025-02-13 18:52:20|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|3
1739472750000|2025-02-13 18:52:30|33.14|32.98|33.13|32.97|33.14|32.98|33.11|32.95|6
1739472760000|2025-02-13 18:52:40|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|3
1739472770000|2025-02-13 18:52:50|33.14|32.98|33.14|32.98|33.15|32.99|33.14|32.98|5
1739472780000|2025-02-13 18:53:00|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|2
1739472790000|2025-02-13 18:53:10|33.15|32.99|33.16|33|33.17|33.01|33.14|32.98|10
1739472800000|2025-02-13 18:53:20|33.15|32.99|33.16|33|33.16|33|33.15|32.99|2
1739472810000|2025-02-13 18:53:30|33.15|32.99|33.16|33|33.16|33|33.15|32.99|4
1739472820000|2025-02-13 18:53:40|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739472830000|2025-02-13 18:53:50|33.16|33|33.16|33|33.16|33|33.16|33|1
1739472900000|2025-02-13 18:55:00|33.17|33.01|33.16|33|33.17|33.01|33.16|33|2
1739472920000|2025-02-13 18:55:20|33.13|32.97|33.14|32.98|33.14|32.98|33.13|32.97|2
1739472930000|2025-02-13 18:55:30|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|3
1739472940000|2025-02-13 18:55:40|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|2
1739472950000|2025-02-13 18:55:50|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|2
1739472960000|2025-02-13 18:56:00|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739472970000|2025-02-13 18:56:10|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739472980000|2025-02-13 18:56:20|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739473020000|2025-02-13 18:57:00|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|3
1739473030000|2025-02-13 18:57:10|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739473040000|2025-02-13 18:57:20|33.15|32.99|33.16|33|33.16|33|33.15|32.99|2
1739473050000|2025-02-13 18:57:30|33.17|33.01|33.15|32.99|33.17|33.01|33.15|32.99|3
1739473080000|2025-02-13 18:58:00|33.16|33|33.16|33|33.16|33|33.15|32.99|5
1739473090000|2025-02-13 18:58:10|33.15|32.99|33.18|33.02|33.18|33.02|33.15|32.99|5
1739473100000|2025-02-13 18:58:20|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739473120000|2025-02-13 18:58:40|33.19|33.03|33.22|33.06|33.22|33.06|33.19|33.03|4
1739473130000|2025-02-13 18:58:50|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739473140000|2025-02-13 18:59:00|33.22|33.06|33.25|33.09|33.25|33.09|33.22|33.06|3
1739473150000|2025-02-13 18:59:10|33.24|33.08|33.27|33.11|33.27|33.11|33.24|33.08|6
1739473160000|2025-02-13 18:59:20|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739473170000|2025-02-13 18:59:30|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739473180000|2025-02-13 18:59:40|33.3|33.14|33.29|33.13|33.3|33.14|33.29|33.13|4
1739473190000|2025-02-13 18:59:50|33.28|33.12|33.24|33.08|33.28|33.12|33.24|33.08|5
1739473200000|2025-02-13 19:00:00|33.25|33.09|33.28|33.12|33.29|33.13|33.25|33.09|6
1739473210000|2025-02-13 19:00:10|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|6
1739473220000|2025-02-13 19:00:20|33.29|33.13|33.3|33.14|33.31|33.15|33.29|33.13|4
1739473230000|2025-02-13 19:00:30|33.31|33.15|33.29|33.13|33.31|33.15|33.29|33.13|5
1739473240000|2025-02-13 19:00:40|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|3
1739473250000|2025-02-13 19:00:50|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739473260000|2025-02-13 19:01:00|33.3|33.14|33.33|33.17|33.33|33.17|33.3|33.14|3
1739473270000|2025-02-13 19:01:10|33.32|33.16|33.27|33.11|33.32|33.16|33.27|33.11|7
1739473280000|2025-02-13 19:01:20|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|2
1739473290000|2025-02-13 19:01:30|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739473300000|2025-02-13 19:01:40|33.25|33.09|33.23|33.07|33.25|33.09|33.23|33.07|5
1739473310000|2025-02-13 19:01:50|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|4
1739473320000|2025-02-13 19:02:00|33.26|33.1|33.31|33.15|33.31|33.15|33.26|33.1|6
1739473330000|2025-02-13 19:02:10|33.3|33.14|33.32|33.16|33.32|33.16|33.3|33.14|3
1739473340000|2025-02-13 19:02:20|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|6
1739473350000|2025-02-13 19:02:30|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|4
1739473360000|2025-02-13 19:02:40|33.29|33.13|33.31|33.15|33.32|33.16|33.29|33.13|5
1739473370000|2025-02-13 19:02:50|33.3|33.14|33.3|33.14|33.3|33.14|33.29|33.13|3
1739473380000|2025-02-13 19:03:00|33.31|33.15|33.3|33.14|33.32|33.16|33.3|33.14|4
1739473390000|2025-02-13 19:03:10|33.29|33.13|33.27|33.11|33.29|33.13|33.27|33.11|3
1739473400000|2025-02-13 19:03:20|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|2
1739473410000|2025-02-13 19:03:30|33.28|33.12|33.29|33.13|33.31|33.15|33.28|33.12|6
1739473420000|2025-02-13 19:03:40|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|4
1739473430000|2025-02-13 19:03:50|33.32|33.16|33.31|33.15|33.32|33.16|33.31|33.15|2
1739473440000|2025-02-13 19:04:00|33.32|33.16|33.36|33.2|33.37|33.21|33.32|33.16|6
1739473450000|2025-02-13 19:04:10|33.37|33.21|33.37|33.21|33.37|33.21|33.36|33.2|3
1739473460000|2025-02-13 19:04:20|33.39|33.23|33.39|33.23|33.39|33.23|33.37|33.21|5
1739473470000|2025-02-13 19:04:30|33.38|33.22|33.39|33.23|33.39|33.23|33.38|33.22|2
1739473480000|2025-02-13 19:04:40|33.38|33.22|33.39|33.23|33.4|33.24|33.38|33.22|4
1739473490000|2025-02-13 19:04:50|33.38|33.22|33.4|33.24|33.4|33.24|33.38|33.22|5
1739473500000|2025-02-13 19:05:00|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|1
1739473510000|2025-02-13 19:05:10|33.42|33.26|33.41|33.25|33.42|33.26|33.41|33.25|2
1739473520000|2025-02-13 19:05:20|33.43|33.27|33.44|33.28|33.44|33.28|33.42|33.26|5
1739473530000|2025-02-13 19:05:30|33.45|33.29|33.42|33.26|33.46|33.3|33.41|33.25|7
1739473540000|2025-02-13 19:05:40|33.41|33.25|33.41|33.25|33.42|33.26|33.41|33.25|5
1739473550000|2025-02-13 19:05:50|33.4|33.24|33.42|33.26|33.42|33.26|33.39|33.23|5
1739473560000|2025-02-13 19:06:00|33.41|33.25|33.42|33.26|33.42|33.26|33.41|33.25|2
1739473570000|2025-02-13 19:06:10|33.41|33.25|33.42|33.26|33.43|33.27|33.41|33.25|4
1739473580000|2025-02-13 19:06:20|33.43|33.27|33.43|33.27|33.43|33.27|33.43|33.27|1
1739473590000|2025-02-13 19:06:30|33.44|33.28|33.45|33.29|33.46|33.3|33.44|33.28|6
1739473600000|2025-02-13 19:06:40|33.44|33.28|33.44|33.28|33.45|33.29|33.43|33.27|5
1739473610000|2025-02-13 19:06:50|33.43|33.27|33.41|33.25|33.43|33.27|33.41|33.25|2
1739473620000|2025-02-13 19:07:00|33.42|33.26|33.42|33.26|33.42|33.26|33.4|33.24|7
1739473630000|2025-02-13 19:07:10|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|1
1739473640000|2025-02-13 19:07:20|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739473650000|2025-02-13 19:07:30|33.43|33.27|33.46|33.3|33.46|33.3|33.43|33.27|4
1739473660000|2025-02-13 19:07:40|33.47|33.31|33.5|33.34|33.5|33.34|33.47|33.31|4
1739473670000|2025-02-13 19:07:50|33.51|33.35|33.51|33.35|33.52|33.36|33.51|33.35|3
1739473680000|2025-02-13 19:08:00|33.52|33.36|33.51|33.35|33.52|33.36|33.51|33.35|2
1739473690000|2025-02-13 19:08:10|33.52|33.36|33.52|33.36|33.52|33.36|33.52|33.36|1
1739473700000|2025-02-13 19:08:20|33.53|33.37|33.53|33.37|33.55|33.39|33.52|33.36|6
1739473710000|2025-02-13 19:08:30|33.54|33.38|33.54|33.38|33.54|33.38|33.53|33.37|5
1739473720000|2025-02-13 19:08:40|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|1
1739473730000|2025-02-13 19:08:50|33.52|33.36|33.52|33.36|33.54|33.38|33.52|33.36|4
1739473740000|2025-02-13 19:09:00|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|1
1739473750000|2025-02-13 19:09:10|33.52|33.36|33.54|33.38|33.54|33.38|33.52|33.36|5
1739473760000|2025-02-13 19:09:20|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|1
1739473780000|2025-02-13 19:09:40|33.54|33.38|33.53|33.37|33.54|33.38|33.53|33.37|2
1739473790000|2025-02-13 19:09:50|33.54|33.38|33.54|33.38|33.54|33.38|33.54|33.38|1
1739473810000|2025-02-13 19:10:10|33.53|33.37|33.53|33.37|33.54|33.38|33.53|33.37|3
1739473820000|2025-02-13 19:10:20|33.54|33.38|33.54|33.38|33.54|33.38|33.53|33.37|3
1739473850000|2025-02-13 19:10:50|33.53|33.37|33.52|33.36|33.53|33.37|33.52|33.36|2
1739473860000|2025-02-13 19:11:00|33.51|33.35|33.52|33.36|33.52|33.36|33.51|33.35|2
1739473870000|2025-02-13 19:11:10|33.51|33.35|33.46|33.3|33.51|33.35|33.46|33.3|7
1739473880000|2025-02-13 19:11:20|33.45|33.29|33.39|33.23|33.45|33.29|33.39|33.23|6
1739473890000|2025-02-13 19:11:30|33.38|33.22|33.38|33.22|33.38|33.22|33.38|33.22|1
1739473900000|2025-02-13 19:11:40|33.39|33.23|33.4|33.24|33.4|33.24|33.39|33.23|2
1739473910000|2025-02-13 19:11:50|33.41|33.25|33.4|33.24|33.41|33.25|33.4|33.24|4
1739473920000|2025-02-13 19:12:00|33.41|33.25|33.41|33.25|33.41|33.25|33.4|33.24|5
1739473930000|2025-02-13 19:12:10|33.4|33.24|33.41|33.25|33.41|33.25|33.4|33.24|2
1739473940000|2025-02-13 19:12:20|33.43|33.27|33.43|33.27|33.44|33.28|33.43|33.27|3
1739473950000|2025-02-13 19:12:30|33.44|33.28|33.41|33.25|33.44|33.28|33.4|33.24|5
1739473960000|2025-02-13 19:12:40|33.4|33.24|33.4|33.24|33.41|33.25|33.4|33.24|3
1739473980000|2025-02-13 19:13:00|33.39|33.23|33.4|33.24|33.4|33.24|33.39|33.23|4
1739474010000|2025-02-13 19:13:30|33.39|33.23|33.39|33.23|33.39|33.23|33.39|33.23|1
1739474020000|2025-02-13 19:13:40|33.4|33.24|33.4|33.24|33.4|33.24|33.4|33.24|1
1739474040000|2025-02-13 19:14:00|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739474060000|2025-02-13 19:14:20|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1739474080000|2025-02-13 19:14:40|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739474100000|2025-02-13 19:15:00|33.33|33.17|33.34|33.18|33.34|33.18|33.33|33.17|2
1739474120000|2025-02-13 19:15:20|33.33|33.17|33.33|33.17|33.34|33.18|33.33|33.17|5
1739474130000|2025-02-13 19:15:30|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1739474140000|2025-02-13 19:15:40|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1739474150000|2025-02-13 19:15:50|33.34|33.18|33.31|33.15|33.34|33.18|33.31|33.15|4
1739474160000|2025-02-13 19:16:00|33.3|33.14|33.32|33.16|33.32|33.16|33.3|33.14|3
1739474180000|2025-02-13 19:16:20|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|6
1739474200000|2025-02-13 19:16:40|33.31|33.15|33.3|33.14|33.32|33.16|33.3|33.14|4
1739474210000|2025-02-13 19:16:50|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|2
1739474240000|2025-02-13 19:17:20|33.32|33.16|33.32|33.16|33.32|33.16|33.31|33.15|5
1739474250000|2025-02-13 19:17:30|33.34|33.18|33.3|33.14|33.34|33.18|33.3|33.14|5
1739474260000|2025-02-13 19:17:40|33.29|33.13|33.29|33.13|33.3|33.14|33.29|33.13|9
1739474270000|2025-02-13 19:17:50|33.28|33.12|33.24|33.08|33.28|33.12|33.24|33.08|5
1739474280000|2025-02-13 19:18:00|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|4
1739474290000|2025-02-13 19:18:10|33.25|33.09|33.32|33.16|33.32|33.16|33.24|33.08|11
1739474300000|2025-02-13 19:18:20|33.33|33.17|33.31|33.15|33.33|33.17|33.31|33.15|6
1739474310000|2025-02-13 19:18:30|33.3|33.14|33.3|33.14|33.31|33.15|33.3|33.14|9
1739474320000|2025-02-13 19:18:40|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|6
1739474330000|2025-02-13 19:18:50|33.29|33.13|33.31|33.15|33.31|33.15|33.29|33.13|5
1739474340000|2025-02-13 19:19:00|33.3|33.14|33.3|33.14|33.31|33.15|33.3|33.14|5
1739474350000|2025-02-13 19:19:10|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739474360000|2025-02-13 19:19:20|33.28|33.12|33.28|33.12|33.29|33.13|33.28|33.12|3
1739474370000|2025-02-13 19:19:30|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|3
1739474380000|2025-02-13 19:19:40|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739474400000|2025-02-13 19:20:00|33.29|33.13|33.26|33.1|33.29|33.13|33.26|33.1|3
1739474410000|2025-02-13 19:20:10|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739474430000|2025-02-13 19:20:30|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|2
1739474440000|2025-02-13 19:20:40|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|2
1739474450000|2025-02-13 19:20:50|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|5
1739474460000|2025-02-13 19:21:00|33.27|33.11|33.23|33.07|33.27|33.11|33.23|33.07|7
1739474470000|2025-02-13 19:21:10|33.22|33.06|33.2|33.04|33.23|33.07|33.19|33.03|9
1739474480000|2025-02-13 19:21:20|33.19|33.03|33.21|33.05|33.21|33.05|33.18|33.02|5
1739474490000|2025-02-13 19:21:30|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|6
1739474510000|2025-02-13 19:21:50|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|2
1739474520000|2025-02-13 19:22:00|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739474540000|2025-02-13 19:22:20|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|2
1739474550000|2025-02-13 19:22:30|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|3
1739474570000|2025-02-13 19:22:50|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739474580000|2025-02-13 19:23:00|33.23|33.07|33.23|33.07|33.23|33.07|33.22|33.06|3
1739474590000|2025-02-13 19:23:10|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739474600000|2025-02-13 19:23:20|33.21|33.05|33.21|33.05|33.22|33.06|33.21|33.05|7
1739474630000|2025-02-13 19:23:50|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739474640000|2025-02-13 19:24:00|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739474650000|2025-02-13 19:24:10|33.16|33|33.17|33.01|33.17|33.01|33.16|33|2
1739474660000|2025-02-13 19:24:20|33.16|33|33.18|33.02|33.18|33.02|33.16|33|7
1739474670000|2025-02-13 19:24:30|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739474700000|2025-02-13 19:25:00|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739474710000|2025-02-13 19:25:10|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|2
1739474720000|2025-02-13 19:25:20|33.19|33.03|33.19|33.03|33.19|33.03|33.18|33.02|3
1739474740000|2025-02-13 19:25:40|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739474760000|2025-02-13 19:26:00|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739474770000|2025-02-13 19:26:10|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739474780000|2025-02-13 19:26:20|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739474790000|2025-02-13 19:26:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739474800000|2025-02-13 19:26:40|33.16|33|33.14|32.98|33.17|33.01|33.14|32.98|4
1739474810000|2025-02-13 19:26:50|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739474820000|2025-02-13 19:27:00|33.14|32.98|33.11|32.95|33.14|32.98|33.11|32.95|3
1739474830000|2025-02-13 19:27:10|33.12|32.96|33.1|32.94|33.12|32.96|33.1|32.94|3
1739474840000|2025-02-13 19:27:20|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739474850000|2025-02-13 19:27:30|33.08|32.92|33.08|32.92|33.08|32.92|33.07|32.91|5
1739474860000|2025-02-13 19:27:40|33.07|32.91|33.05|32.89|33.07|32.91|33.04|32.88|5
1739474870000|2025-02-13 19:27:50|33.04|32.88|33.07|32.91|33.08|32.92|33.03|32.87|10
1739474880000|2025-02-13 19:28:00|33.08|32.92|33.06|32.9|33.08|32.92|33.06|32.9|5
1739474890000|2025-02-13 19:28:10|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|1
1739474900000|2025-02-13 19:28:20|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739474910000|2025-02-13 19:28:30|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|1
1739474920000|2025-02-13 19:28:40|33.08|32.92|33.07|32.91|33.08|32.92|33.07|32.91|2
1739474940000|2025-02-13 19:29:00|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|6
1739474950000|2025-02-13 19:29:10|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|3
1739474960000|2025-02-13 19:29:20|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|6
1739474970000|2025-02-13 19:29:30|33.09|32.93|33.09|32.93|33.09|32.93|33.08|32.92|3
1739474980000|2025-02-13 19:29:40|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739474990000|2025-02-13 19:29:50|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739475000000|2025-02-13 19:30:00|33.1|32.94|33.12|32.96|33.12|32.96|33.1|32.94|5
1739475010000|2025-02-13 19:30:10|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739475020000|2025-02-13 19:30:20|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739475030000|2025-02-13 19:30:30|33.09|32.93|33.07|32.91|33.09|32.93|33.07|32.91|3
1739475040000|2025-02-13 19:30:40|33.06|32.9|33.07|32.91|33.07|32.91|33.04|32.88|5
1739475050000|2025-02-13 19:30:50|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739475090000|2025-02-13 19:31:30|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|2
1739475100000|2025-02-13 19:31:40|33.05|32.89|33.04|32.88|33.06|32.9|33.04|32.88|4
1739475110000|2025-02-13 19:31:50|33.03|32.87|33.01|32.85|33.03|32.87|33.01|32.85|3
1739475120000|2025-02-13 19:32:00|33.02|32.86|33.02|32.86|33.03|32.87|33.02|32.86|5
1739475130000|2025-02-13 19:32:10|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|2
1739475140000|2025-02-13 19:32:20|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|3
1739475160000|2025-02-13 19:32:40|33.02|32.86|33|32.84|33.02|32.86|33|32.84|3
1739475170000|2025-02-13 19:32:50|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739475180000|2025-02-13 19:33:00|32.98|32.82|32.96|32.8|32.98|32.82|32.95|32.79|9
1739475190000|2025-02-13 19:33:10|32.97|32.81|33|32.84|33|32.84|32.97|32.81|4
1739475200000|2025-02-13 19:33:20|33.01|32.85|33|32.84|33.01|32.85|33|32.84|2
1739475210000|2025-02-13 19:33:30|33.01|32.85|32.99|32.83|33.02|32.86|32.99|32.83|9
1739475220000|2025-02-13 19:33:40|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739475230000|2025-02-13 19:33:50|33.02|32.86|33.02|32.86|33.03|32.87|33.02|32.86|5
1739475240000|2025-02-13 19:34:00|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|2
1739475250000|2025-02-13 19:34:10|33.05|32.89|33.05|32.89|33.06|32.9|33.05|32.89|3
1739475260000|2025-02-13 19:34:20|33.04|32.88|33.04|32.88|33.05|32.89|33.03|32.87|7
1739475270000|2025-02-13 19:34:30|33.05|32.89|33.06|32.9|33.06|32.9|33.04|32.88|4
1739475280000|2025-02-13 19:34:40|33.05|32.89|33.05|32.89|33.06|32.9|33.05|32.89|3
1739475290000|2025-02-13 19:34:50|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1739475300000|2025-02-13 19:35:00|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739475310000|2025-02-13 19:35:10|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|2
1739475320000|2025-02-13 19:35:20|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|1
1739475340000|2025-02-13 19:35:40|33.08|32.92|33.1|32.94|33.1|32.94|33.07|32.91|7
1739475360000|2025-02-13 19:36:00|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|3
1739475370000|2025-02-13 19:36:10|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|5
1739475380000|2025-02-13 19:36:20|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739475390000|2025-02-13 19:36:30|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|2
1739475410000|2025-02-13 19:36:50|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739475440000|2025-02-13 19:37:20|33.11|32.95|33.13|32.97|33.13|32.97|33.11|32.95|5
1739475450000|2025-02-13 19:37:30|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|4
1739475460000|2025-02-13 19:37:40|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739475470000|2025-02-13 19:37:50|33.11|32.95|33.13|32.97|33.13|32.97|33.11|32.95|3
1739475480000|2025-02-13 19:38:00|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739475500000|2025-02-13 19:38:20|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|3
1739475510000|2025-02-13 19:38:30|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739475520000|2025-02-13 19:38:40|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739475540000|2025-02-13 19:39:00|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739475560000|2025-02-13 19:39:20|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739475570000|2025-02-13 19:39:30|33.14|32.98|33.12|32.96|33.14|32.98|33.12|32.96|3
1739475590000|2025-02-13 19:39:50|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|4
1739475600000|2025-02-13 19:40:00|33.11|32.95|33.12|32.96|33.13|32.97|33.11|32.95|4
1739475610000|2025-02-13 19:40:10|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|2
1739475620000|2025-02-13 19:40:20|33.13|32.97|33.14|32.98|33.14|32.98|33.12|32.96|6
1739475630000|2025-02-13 19:40:30|33.13|32.97|33.15|32.99|33.15|32.99|33.13|32.97|3
1739475660000|2025-02-13 19:41:00|33.14|32.98|33.14|32.98|33.15|32.99|33.14|32.98|3
1739475680000|2025-02-13 19:41:20|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|2
1739475690000|2025-02-13 19:41:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739475700000|2025-02-13 19:41:40|33.11|32.95|33.1|32.94|33.11|32.95|33.09|32.93|8
1739475710000|2025-02-13 19:41:50|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739475720000|2025-02-13 19:42:00|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|2
1739475740000|2025-02-13 19:42:20|33.1|32.94|33.1|32.94|33.1|32.94|33.09|32.93|3
1739475750000|2025-02-13 19:42:30|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739475760000|2025-02-13 19:42:40|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|4
1739475790000|2025-02-13 19:43:10|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|3
1739475810000|2025-02-13 19:43:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739475820000|2025-02-13 19:43:40|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|2
1739475830000|2025-02-13 19:43:50|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|1
1739475840000|2025-02-13 19:44:00|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739475900000|2025-02-13 19:45:00|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|3
1739475910000|2025-02-13 19:45:10|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|2
1739475920000|2025-02-13 19:45:20|33.11|32.95|33.13|32.97|33.13|32.97|33.1|32.94|5
1739475930000|2025-02-13 19:45:30|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|3
1739475940000|2025-02-13 19:45:40|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|2
1739475950000|2025-02-13 19:45:50|33.09|32.93|33.09|32.93|33.1|32.94|33.09|32.93|5
1739475960000|2025-02-13 19:46:00|33.1|32.94|33.1|32.94|33.1|32.94|33.09|32.93|3
1739475970000|2025-02-13 19:46:10|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739475980000|2025-02-13 19:46:20|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|2
1739475990000|2025-02-13 19:46:30|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739476000000|2025-02-13 19:46:40|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739476010000|2025-02-13 19:46:50|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|2
1739476020000|2025-02-13 19:47:00|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739476040000|2025-02-13 19:47:20|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739476070000|2025-02-13 19:47:50|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739476090000|2025-02-13 19:48:10|33.09|32.93|33.07|32.91|33.09|32.93|33.07|32.91|3
1739476100000|2025-02-13 19:48:20|33.06|32.9|33.1|32.94|33.1|32.94|33.06|32.9|4
1739476110000|2025-02-13 19:48:30|33.09|32.93|33.09|32.93|33.1|32.94|33.09|32.93|3
1739476120000|2025-02-13 19:48:40|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739476140000|2025-02-13 19:49:00|33.09|32.93|33.08|32.92|33.09|32.93|33.08|32.92|4
1739476150000|2025-02-13 19:49:10|33.07|32.91|33.08|32.92|33.08|32.92|33.07|32.91|2
1739476170000|2025-02-13 19:49:30|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739476200000|2025-02-13 19:50:00|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739476210000|2025-02-13 19:50:10|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|1
1739476220000|2025-02-13 19:50:20|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739476240000|2025-02-13 19:50:40|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739476250000|2025-02-13 19:50:50|33.05|32.89|33.02|32.86|33.05|32.89|33.02|32.86|3
1739476260000|2025-02-13 19:51:00|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1739476270000|2025-02-13 19:51:10|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739476280000|2025-02-13 19:51:20|33.04|32.88|33.04|32.88|33.04|32.88|33.03|32.87|3
1739476290000|2025-02-13 19:51:30|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|2
1739476320000|2025-02-13 19:52:00|33.05|32.89|33.07|32.91|33.07|32.91|33.05|32.89|3
1739476370000|2025-02-13 19:52:50|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739476390000|2025-02-13 19:53:10|33.07|32.91|33.08|32.92|33.08|32.92|33.07|32.91|2
1739476400000|2025-02-13 19:53:20|33.07|32.91|33.07|32.91|33.07|32.91|33.06|32.9|3
1739476480000|2025-02-13 19:54:40|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|4
1739476490000|2025-02-13 19:54:50|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739476510000|2025-02-13 19:55:10|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739476520000|2025-02-13 19:55:20|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739476570000|2025-02-13 19:56:10|33.07|32.91|33.09|32.93|33.09|32.93|33.07|32.91|3
1739476580000|2025-02-13 19:56:20|33.08|32.92|33.07|32.91|33.08|32.92|33.07|32.91|2
1739476600000|2025-02-13 19:56:40|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739476610000|2025-02-13 19:56:50|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|2
1739476620000|2025-02-13 19:57:00|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|1
1739476630000|2025-02-13 19:57:10|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739476640000|2025-02-13 19:57:20|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739476660000|2025-02-13 19:57:40|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|2
1739476670000|2025-02-13 19:57:50|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|1
1739476680000|2025-02-13 19:58:00|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739476690000|2025-02-13 19:58:10|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739476700000|2025-02-13 19:58:20|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|3
1739476710000|2025-02-13 19:58:30|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|3
1739476720000|2025-02-13 19:58:40|33|32.84|33|32.84|33.01|32.85|33|32.84|3
1739476730000|2025-02-13 19:58:50|32.99|32.83|32.99|32.83|33|32.84|32.99|32.83|5
1739476740000|2025-02-13 19:59:00|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739476750000|2025-02-13 19:59:10|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|2
1739476760000|2025-02-13 19:59:20|32.96|32.8|32.96|32.8|32.97|32.81|32.96|32.8|3
1739476780000|2025-02-13 19:59:40|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|1
1739476810000|2025-02-13 20:00:10|32.97|32.81|32.98|32.82|32.98|32.82|32.96|32.8|4
1739476820000|2025-02-13 20:00:20|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739476830000|2025-02-13 20:00:30|32.96|32.8|32.97|32.81|32.97|32.81|32.96|32.8|2
1739476850000|2025-02-13 20:00:50|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739476870000|2025-02-13 20:01:10|32.99|32.83|33.01|32.85|33.01|32.85|32.99|32.83|3
1739476880000|2025-02-13 20:01:20|33|32.84|33.01|32.85|33.01|32.85|33|32.84|2
1739476890000|2025-02-13 20:01:30|33.02|32.86|33.03|32.87|33.03|32.87|33.02|32.86|2
1739476900000|2025-02-13 20:01:40|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|2
1739476910000|2025-02-13 20:01:50|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739476920000|2025-02-13 20:02:00|33|32.84|33|32.84|33|32.84|33|32.84|1
1739476940000|2025-02-13 20:02:20|32.99|32.83|32.98|32.82|32.99|32.83|32.98|32.82|2
1739476960000|2025-02-13 20:02:40|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1739476970000|2025-02-13 20:02:50|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|1
1739477010000|2025-02-13 20:03:30|32.97|32.81|32.98|32.82|32.98|32.82|32.96|32.8|6
1739477030000|2025-02-13 20:03:50|32.99|32.83|33|32.84|33|32.84|32.99|32.83|2
1739477040000|2025-02-13 20:04:00|33.01|32.85|33.01|32.85|33.01|32.85|33|32.84|3
1739477050000|2025-02-13 20:04:10|33.02|32.86|33.03|32.87|33.03|32.87|33.02|32.86|2
1739477060000|2025-02-13 20:04:20|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|1
1739477070000|2025-02-13 20:04:30|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739477080000|2025-02-13 20:04:40|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|2
1739477130000|2025-02-13 20:05:30|33.04|32.88|33.06|32.9|33.06|32.9|33.04|32.88|3
1739477140000|2025-02-13 20:05:40|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739477170000|2025-02-13 20:06:10|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739477190000|2025-02-13 20:06:30|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739477200000|2025-02-13 20:06:40|33.04|32.88|33.04|32.88|33.05|32.89|33.04|32.88|3
1739477210000|2025-02-13 20:06:50|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739477220000|2025-02-13 20:07:00|33.04|32.88|33.06|32.9|33.07|32.91|33.04|32.88|5
1739477230000|2025-02-13 20:07:10|33.07|32.91|33.08|32.92|33.08|32.92|33.07|32.91|2
1739477260000|2025-02-13 20:07:40|33.09|32.93|33.09|32.93|33.09|32.93|33.08|32.92|3
1739477270000|2025-02-13 20:07:50|33.08|32.92|33.08|32.92|33.09|32.93|33.08|32.92|5
1739477280000|2025-02-13 20:08:00|33.09|32.93|33.08|32.92|33.09|32.93|33.08|32.92|2
1739477290000|2025-02-13 20:08:10|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739477300000|2025-02-13 20:08:20|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|2
1739477310000|2025-02-13 20:08:30|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|4
1739477320000|2025-02-13 20:08:40|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|2
1739477330000|2025-02-13 20:08:50|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739477340000|2025-02-13 20:09:00|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739477350000|2025-02-13 20:09:10|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1739477360000|2025-02-13 20:09:20|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1739477370000|2025-02-13 20:09:30|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|2
1739477400000|2025-02-13 20:10:00|33.12|32.96|33.11|32.95|33.13|32.97|33.1|32.94|8
1739477410000|2025-02-13 20:10:10|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739477470000|2025-02-13 20:11:10|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739477480000|2025-02-13 20:11:20|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|3
1739477490000|2025-02-13 20:11:30|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|2
1739477500000|2025-02-13 20:11:40|33.11|32.95|33.08|32.92|33.11|32.95|33.08|32.92|4
1739477510000|2025-02-13 20:11:50|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|1
1739477530000|2025-02-13 20:12:10|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|6
1739477540000|2025-02-13 20:12:20|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1739477620000|2025-02-13 20:13:40|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739477650000|2025-02-13 20:14:10|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|4
1739477660000|2025-02-13 20:14:20|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|4
1739477670000|2025-02-13 20:14:30|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|2
1739477680000|2025-02-13 20:14:40|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1739477690000|2025-02-13 20:14:50|33.03|32.87|33.03|32.87|33.04|32.88|33.03|32.87|7
1739477700000|2025-02-13 20:15:00|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739477710000|2025-02-13 20:15:10|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1739477720000|2025-02-13 20:15:20|33.03|32.87|33.03|32.87|33.03|32.87|33.01|32.85|3
1739477740000|2025-02-13 20:15:40|33.04|32.88|33.04|32.88|33.05|32.89|33.04|32.88|3
1739477750000|2025-02-13 20:15:50|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739477760000|2025-02-13 20:16:00|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1739477770000|2025-02-13 20:16:10|33.03|32.87|33.03|32.87|33.04|32.88|33.03|32.87|3
1739477780000|2025-02-13 20:16:20|33.04|32.88|33.04|32.88|33.04|32.88|33.03|32.87|3
1739477790000|2025-02-13 20:16:30|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|2
1739477800000|2025-02-13 20:16:40|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739477810000|2025-02-13 20:16:50|33.02|32.86|33.01|32.85|33.03|32.87|33.01|32.85|6
1739477820000|2025-02-13 20:17:00|33.02|32.86|33.03|32.87|33.03|32.87|33.01|32.85|4
1739477830000|2025-02-13 20:17:10|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739477840000|2025-02-13 20:17:20|33.06|32.9|33.06|32.9|33.06|32.9|33.05|32.89|3
1739477850000|2025-02-13 20:17:30|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|2
1739477860000|2025-02-13 20:17:40|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739477870000|2025-02-13 20:17:50|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1739477890000|2025-02-13 20:18:10|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|2
1739477900000|2025-02-13 20:18:20|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|1
1739477910000|2025-02-13 20:18:30|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|1
1739477940000|2025-02-13 20:19:00|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1739477950000|2025-02-13 20:19:10|33.07|32.91|33.07|32.91|33.08|32.92|33.07|32.91|3
1739477960000|2025-02-13 20:19:20|33.08|32.92|33.07|32.91|33.08|32.92|33.07|32.91|2
1739477970000|2025-02-13 20:19:30|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|2
1739477980000|2025-02-13 20:19:40|33.06|32.9|33.05|32.89|33.06|32.9|33.04|32.88|6
1739477990000|2025-02-13 20:19:50|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|8
1739478000000|2025-02-13 20:20:00|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|2
1739478010000|2025-02-13 20:20:10|33.01|32.85|33.01|32.85|33.02|32.86|33.01|32.85|5
1739478020000|2025-02-13 20:20:20|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|2
1739478030000|2025-02-13 20:20:30|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|4
1739478040000|2025-02-13 20:20:40|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|1
1739478050000|2025-02-13 20:20:50|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|1
1739478060000|2025-02-13 20:21:00|33|32.84|32.99|32.83|33|32.84|32.99|32.83|2
1739478070000|2025-02-13 20:21:10|33|32.84|32.99|32.83|33|32.84|32.99|32.83|4
1739478080000|2025-02-13 20:21:20|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|1
1739478110000|2025-02-13 20:21:50|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|1
1739478120000|2025-02-13 20:22:00|33|32.84|33|32.84|33|32.84|32.99|32.83|5
1739478130000|2025-02-13 20:22:10|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739478150000|2025-02-13 20:22:30|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739478160000|2025-02-13 20:22:40|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739478170000|2025-02-13 20:22:50|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739478180000|2025-02-13 20:23:00|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739478190000|2025-02-13 20:23:10|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|2
1739478210000|2025-02-13 20:23:30|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|4
1739478230000|2025-02-13 20:23:50|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|1
1739478240000|2025-02-13 20:24:00|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1739478260000|2025-02-13 20:24:20|33.05|32.89|33.05|32.89|33.06|32.9|33.05|32.89|3
1739478270000|2025-02-13 20:24:30|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|6
1739478280000|2025-02-13 20:24:40|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|4
1739478290000|2025-02-13 20:24:50|33.04|32.88|33.04|32.88|33.05|32.89|33.04|32.88|3
1739478300000|2025-02-13 20:25:00|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|4
1739478310000|2025-02-13 20:25:10|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|2
1739478320000|2025-02-13 20:25:20|33.02|32.86|33.03|32.87|33.03|32.87|33.01|32.85|6
1739478370000|2025-02-13 20:26:10|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|2
1739478380000|2025-02-13 20:26:20|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|2
1739478390000|2025-02-13 20:26:30|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|4
1739478410000|2025-02-13 20:26:50|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|2
1739478420000|2025-02-13 20:27:00|33.06|32.9|33.05|32.89|33.06|32.9|33.04|32.88|4
1739478430000|2025-02-13 20:27:10|33.06|32.9|33.05|32.89|33.06|32.9|33.03|32.87|6
1739478450000|2025-02-13 20:27:30|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1739478460000|2025-02-13 20:27:40|33.07|32.91|33.07|32.91|33.07|32.91|33.06|32.9|5
1739478480000|2025-02-13 20:28:00|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|3
1739478500000|2025-02-13 20:28:20|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|2
1739478510000|2025-02-13 20:28:30|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|1
1739478530000|2025-02-13 20:28:50|33.1|32.94|33.1|32.94|33.11|32.95|33.1|32.94|3
1739478550000|2025-02-13 20:29:10|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|1
1739478590000|2025-02-13 20:29:50|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1739478620000|2025-02-13 20:30:20|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|2
1739478630000|2025-02-13 20:30:30|33.09|32.93|33.11|32.95|33.11|32.95|33.09|32.93|5
1739478670000|2025-02-13 20:31:10|33.12|32.96|33.14|32.98|33.14|32.98|33.12|32.96|5
1739478680000|2025-02-13 20:31:20|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739478690000|2025-02-13 20:31:30|33.16|33|33.19|33.03|33.19|33.03|33.16|33|6
1739478700000|2025-02-13 20:31:40|33.18|33.02|33.17|33.01|33.18|33.02|33.17|33.01|4
1739478710000|2025-02-13 20:31:50|33.16|33|33.16|33|33.16|33|33.16|33|1
1739478720000|2025-02-13 20:32:00|33.15|32.99|33.17|33.01|33.17|33.01|33.15|32.99|3
1739478730000|2025-02-13 20:32:10|33.16|33|33.16|33|33.16|33|33.16|33|1
1739478740000|2025-02-13 20:32:20|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|1
1739478750000|2025-02-13 20:32:30|33.18|33.02|33.19|33.03|33.2|33.04|33.18|33.02|4
1739478770000|2025-02-13 20:32:50|33.2|33.04|33.2|33.04|33.21|33.05|33.2|33.04|3
1739478780000|2025-02-13 20:33:00|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739478790000|2025-02-13 20:33:10|33.2|33.04|33.23|33.07|33.24|33.08|33.2|33.04|6
1739478800000|2025-02-13 20:33:20|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739478810000|2025-02-13 20:33:30|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|2
1739478830000|2025-02-13 20:33:50|33.25|33.09|33.27|33.11|33.27|33.11|33.25|33.09|5
1739478840000|2025-02-13 20:34:00|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739478860000|2025-02-13 20:34:20|33.25|33.09|33.22|33.06|33.25|33.09|33.22|33.06|3
1739478870000|2025-02-13 20:34:30|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|2
1739478890000|2025-02-13 20:34:50|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|2
1739478900000|2025-02-13 20:35:00|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|2
1739478910000|2025-02-13 20:35:10|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739478920000|2025-02-13 20:35:20|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739478930000|2025-02-13 20:35:30|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739478970000|2025-02-13 20:36:10|33.19|33.03|33.17|33.01|33.19|33.03|33.16|33|3
1739478990000|2025-02-13 20:36:30|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739479000000|2025-02-13 20:36:40|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739479010000|2025-02-13 20:36:50|33.2|33.04|33.2|33.04|33.2|33.04|33.19|33.03|3
1739479020000|2025-02-13 20:37:00|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|2
1739479030000|2025-02-13 20:37:10|33.17|33.01|33.18|33.02|33.18|33.02|33.17|33.01|2
1739479070000|2025-02-13 20:37:50|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1739479080000|2025-02-13 20:38:00|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739479100000|2025-02-13 20:38:20|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739479110000|2025-02-13 20:38:30|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|3
1739479120000|2025-02-13 20:38:40|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739479130000|2025-02-13 20:38:50|33.17|33.01|33.16|33|33.17|33.01|33.16|33|2
1739479160000|2025-02-13 20:39:20|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|2
1739479170000|2025-02-13 20:39:30|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739479180000|2025-02-13 20:39:40|33.16|33|33.16|33|33.16|33|33.16|33|1
1739479200000|2025-02-13 20:40:00|33.17|33.01|33.16|33|33.17|33.01|33.16|33|2
1739479220000|2025-02-13 20:40:20|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1739479230000|2025-02-13 20:40:30|33.16|33|33.16|33|33.16|33|33.16|33|1
1739479240000|2025-02-13 20:40:40|33.17|33.01|33.19|33.03|33.19|33.03|33.17|33.01|2
1739479270000|2025-02-13 20:41:10|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739479280000|2025-02-13 20:41:20|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|3
1739479290000|2025-02-13 20:41:30|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|1
1739479300000|2025-02-13 20:41:40|33.19|33.03|33.19|33.03|33.19|33.03|33.18|33.02|3
1739479310000|2025-02-13 20:41:50|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|1
1739479330000|2025-02-13 20:42:10|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739479340000|2025-02-13 20:42:20|33.23|33.07|33.23|33.07|33.23|33.07|33.22|33.06|3
1739479350000|2025-02-13 20:42:30|33.22|33.06|33.21|33.05|33.23|33.07|33.21|33.05|6
1739479360000|2025-02-13 20:42:40|33.2|33.04|33.2|33.04|33.21|33.05|33.2|33.04|3
1739479370000|2025-02-13 20:42:50|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739479390000|2025-02-13 20:43:10|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|2
1739479410000|2025-02-13 20:43:30|33.22|33.06|33.22|33.06|33.23|33.07|33.22|33.06|3
1739479420000|2025-02-13 20:43:40|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|1
1739479430000|2025-02-13 20:43:50|33.22|33.06|33.22|33.06|33.22|33.06|33.22|33.06|1
1739479440000|2025-02-13 20:44:00|33.23|33.07|33.23|33.07|33.24|33.08|33.23|33.07|3
1739479450000|2025-02-13 20:44:10|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|2
1739479460000|2025-02-13 20:44:20|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|2
1739479470000|2025-02-13 20:44:30|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|2
1739479490000|2025-02-13 20:44:50|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1739479500000|2025-02-13 20:45:00|33.25|33.09|33.25|33.09|33.26|33.1|33.25|33.09|3
1739479510000|2025-02-13 20:45:10|33.24|33.08|33.24|33.08|33.25|33.09|33.23|33.07|5
1739479520000|2025-02-13 20:45:20|33.25|33.09|33.25|33.09|33.25|33.09|33.24|33.08|3
1739479530000|2025-02-13 20:45:30|33.26|33.1|33.28|33.12|33.28|33.12|33.26|33.1|3
1739479540000|2025-02-13 20:45:40|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|2
1739479550000|2025-02-13 20:45:50|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|2
1739479560000|2025-02-13 20:46:00|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739479570000|2025-02-13 20:46:10|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1739479590000|2025-02-13 20:46:30|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739479620000|2025-02-13 20:47:00|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739479640000|2025-02-13 20:47:20|33.31|33.15|33.3|33.14|33.31|33.15|33.3|33.14|2
1739479650000|2025-02-13 20:47:30|33.31|33.15|33.31|33.15|33.31|33.15|33.31|33.15|1
1739479670000|2025-02-13 20:47:50|33.3|33.14|33.33|33.17|33.33|33.17|33.3|33.14|2
1739479680000|2025-02-13 20:48:00|33.34|33.18|33.33|33.17|33.34|33.18|33.32|33.16|4
1739479690000|2025-02-13 20:48:10|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|2
1739479700000|2025-02-13 20:48:20|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|4
1739479710000|2025-02-13 20:48:30|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|1
1739479730000|2025-02-13 20:48:50|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1739479740000|2025-02-13 20:49:00|33.36|33.2|33.31|33.15|33.36|33.2|33.31|33.15|7
1739479750000|2025-02-13 20:49:10|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739479760000|2025-02-13 20:49:20|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|3
1739479770000|2025-02-13 20:49:30|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|1
1739479790000|2025-02-13 20:49:50|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|3
1739479800000|2025-02-13 20:50:00|33.32|33.16|33.32|33.16|33.32|33.16|33.31|33.15|3
1739479810000|2025-02-13 20:50:10|33.33|33.17|33.32|33.16|33.34|33.18|33.32|33.16|6
1739479820000|2025-02-13 20:50:20|33.31|33.15|33.28|33.12|33.31|33.15|33.28|33.12|4
1739479830000|2025-02-13 20:50:30|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739479840000|2025-02-13 20:50:40|33.28|33.12|33.26|33.1|33.28|33.12|33.26|33.1|3
1739479860000|2025-02-13 20:51:00|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|4
1739479870000|2025-02-13 20:51:10|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|1
1739479880000|2025-02-13 20:51:20|33.28|33.12|33.3|33.14|33.3|33.14|33.28|33.12|9
1739479890000|2025-02-13 20:51:30|33.29|33.13|33.3|33.14|33.3|33.14|33.28|33.12|4
1739479900000|2025-02-13 20:51:40|33.29|33.13|33.28|33.12|33.29|33.13|33.28|33.12|2
1739479920000|2025-02-13 20:52:00|33.27|33.11|33.26|33.1|33.27|33.11|33.26|33.1|2
1739479930000|2025-02-13 20:52:10|33.27|33.11|33.26|33.1|33.27|33.11|33.26|33.1|2
1739479940000|2025-02-13 20:52:20|33.27|33.11|33.27|33.11|33.27|33.11|33.26|33.1|9
1739479950000|2025-02-13 20:52:30|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|4
1739479960000|2025-02-13 20:52:40|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739479970000|2025-02-13 20:52:50|33.27|33.11|33.26|33.1|33.27|33.11|33.26|33.1|2
1739479980000|2025-02-13 20:53:00|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|6
1739479990000|2025-02-13 20:53:10|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739480000000|2025-02-13 20:53:20|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739480010000|2025-02-13 20:53:30|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|6
1739480020000|2025-02-13 20:53:40|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739480030000|2025-02-13 20:53:50|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|1
1739480070000|2025-02-13 20:54:30|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|2
1739480090000|2025-02-13 20:54:50|33.26|33.1|33.24|33.08|33.26|33.1|33.23|33.07|5
1739480100000|2025-02-13 20:55:00|33.23|33.07|33.21|33.05|33.24|33.08|33.2|33.04|8
1739480110000|2025-02-13 20:55:10|33.2|33.04|33.22|33.06|33.22|33.06|33.2|33.04|3
1739480120000|2025-02-13 20:55:20|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|1
1739480130000|2025-02-13 20:55:30|33.22|33.06|33.24|33.08|33.24|33.08|33.22|33.06|3
1739480140000|2025-02-13 20:55:40|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|6
1739480150000|2025-02-13 20:55:50|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739480160000|2025-02-13 20:56:00|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|8
1739480170000|2025-02-13 20:56:10|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|4
1739480180000|2025-02-13 20:56:20|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|2
1739480190000|2025-02-13 20:56:30|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|3
1739480200000|2025-02-13 20:56:40|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739480210000|2025-02-13 20:56:50|33.26|33.1|33.26|33.1|33.26|33.1|33.25|33.09|3
1739480220000|2025-02-13 20:57:00|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1739480240000|2025-02-13 20:57:20|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|2
1739480280000|2025-02-13 20:58:00|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1739480290000|2025-02-13 20:58:10|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|2
1739480300000|2025-02-13 20:58:20|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|2
1739480310000|2025-02-13 20:58:30|33.25|33.09|33.25|33.09|33.26|33.1|33.25|33.09|3
1739480340000|2025-02-13 20:59:00|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|2
1739480350000|2025-02-13 20:59:10|33.26|33.1|33.25|33.09|33.27|33.11|33.25|33.09|10
1739480360000|2025-02-13 20:59:20|33.26|33.1|33.3|33.14|33.3|33.14|33.26|33.1|7
1739480370000|2025-02-13 20:59:30|33.31|33.15|33.32|33.16|33.33|33.17|33.31|33.15|4
1739480380000|2025-02-13 20:59:40|33.33|33.17|33.35|33.19|33.35|33.19|33.33|33.17|5
1739480390000|2025-02-13 20:59:50|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|2
1739480400000|2025-02-13 21:00:00|33.34|33.18|33.34|33.18|33.35|33.19|33.34|33.18|5
1739480410000|2025-02-13 21:00:10|33.33|33.17|33.33|33.17|33.35|33.19|33.33|33.17|5
1739480420000|2025-02-13 21:00:20|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|1
1739480430000|2025-02-13 21:00:30|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|2
1739480440000|2025-02-13 21:00:40|33.33|33.17|33.31|33.15|33.33|33.17|33.31|33.15|5
1739480450000|2025-02-13 21:00:50|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|1
1739480460000|2025-02-13 21:01:00|33.31|33.15|33.33|33.17|33.33|33.17|33.31|33.15|7
1739480480000|2025-02-13 21:01:20|33.29|33.13|33.31|33.15|33.32|33.16|33.29|33.13|5
1739480490000|2025-02-13 21:01:30|33.32|33.16|33.33|33.17|33.33|33.17|33.31|33.15|4
1739480500000|2025-02-13 21:01:40|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|2
1739480510000|2025-02-13 21:01:50|33.34|33.18|33.37|33.21|33.38|33.22|33.34|33.18|6
1739480520000|2025-02-13 21:02:00|33.36|33.2|33.39|33.23|33.4|33.24|33.36|33.2|6
1739480530000|2025-02-13 21:02:10|33.4|33.24|33.39|33.23|33.4|33.24|33.39|33.23|2
1739480540000|2025-02-13 21:02:20|33.38|33.22|33.39|33.23|33.39|33.23|33.38|33.22|2
1739480550000|2025-02-13 21:02:30|33.38|33.22|33.36|33.2|33.38|33.22|33.36|33.2|7
1739480560000|2025-02-13 21:02:40|33.39|33.23|33.4|33.24|33.41|33.25|33.39|33.23|6
1739480580000|2025-02-13 21:03:00|33.41|33.25|33.39|33.23|33.41|33.25|33.39|33.23|5
1739480590000|2025-02-13 21:03:10|33.4|33.24|33.39|33.23|33.41|33.25|33.39|33.23|6
1739480600000|2025-02-13 21:03:20|33.38|33.22|33.42|33.26|33.42|33.26|33.38|33.22|10
1739480610000|2025-02-13 21:03:30|33.41|33.25|33.42|33.26|33.42|33.26|33.41|33.25|6
1739480620000|2025-02-13 21:03:40|33.43|33.27|33.42|33.26|33.43|33.27|33.42|33.26|2
1739480650000|2025-02-13 21:04:10|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|1
1739480690000|2025-02-13 21:04:50|33.42|33.26|33.42|33.26|33.43|33.27|33.41|33.25|4
1739480700000|2025-02-13 21:05:00|33.43|33.27|33.43|33.27|33.43|33.27|33.42|33.26|5
1739480710000|2025-02-13 21:05:10|33.44|33.28|33.43|33.27|33.44|33.28|33.43|33.27|4
1739480720000|2025-02-13 21:05:20|33.44|33.28|33.44|33.28|33.44|33.28|33.44|33.28|1
1739480740000|2025-02-13 21:05:40|33.43|33.27|33.42|33.26|33.43|33.27|33.42|33.26|4
1739480750000|2025-02-13 21:05:50|33.41|33.25|33.42|33.26|33.43|33.27|33.41|33.25|4
1739480760000|2025-02-13 21:06:00|33.41|33.25|33.41|33.25|33.43|33.27|33.41|33.25|6
1739480770000|2025-02-13 21:06:10|33.4|33.24|33.4|33.24|33.41|33.25|33.4|33.24|3
1739480780000|2025-02-13 21:06:20|33.39|33.23|33.43|33.27|33.43|33.27|33.39|33.23|9
1739480790000|2025-02-13 21:06:30|33.42|33.26|33.41|33.25|33.43|33.27|33.41|33.25|6
1739480800000|2025-02-13 21:06:40|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739480810000|2025-02-13 21:06:50|33.41|33.25|33.41|33.25|33.42|33.26|33.41|33.25|3
1739480820000|2025-02-13 21:07:00|33.4|33.24|33.39|33.23|33.41|33.25|33.39|33.23|4
1739480830000|2025-02-13 21:07:10|33.4|33.24|33.41|33.25|33.41|33.25|33.39|33.23|6
1739480840000|2025-02-13 21:07:20|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739480850000|2025-02-13 21:07:30|33.43|33.27|33.43|33.27|33.43|33.27|33.43|33.27|1
1739480860000|2025-02-13 21:07:40|33.42|33.26|33.43|33.27|33.43|33.27|33.42|33.26|2
1739480870000|2025-02-13 21:07:50|33.42|33.26|33.42|33.26|33.43|33.27|33.42|33.26|5
1739480890000|2025-02-13 21:08:10|33.43|33.27|33.44|33.28|33.44|33.28|33.43|33.27|2
1739480900000|2025-02-13 21:08:20|33.43|33.27|33.44|33.28|33.44|33.28|33.42|33.26|5
1739480910000|2025-02-13 21:08:30|33.45|33.29|33.47|33.31|33.47|33.31|33.45|33.29|5
1739480920000|2025-02-13 21:08:40|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|4
1739480930000|2025-02-13 21:08:50|33.48|33.32|33.48|33.32|33.48|33.32|33.48|33.32|1
1739480940000|2025-02-13 21:09:00|33.49|33.33|33.51|33.35|33.52|33.36|33.49|33.33|7
1739480950000|2025-02-13 21:09:10|33.52|33.36|33.52|33.36|33.53|33.37|33.51|33.35|5
1739480960000|2025-02-13 21:09:20|33.53|33.37|33.52|33.36|33.53|33.37|33.52|33.36|4
1739480970000|2025-02-13 21:09:30|33.53|33.37|33.53|33.37|33.53|33.37|33.52|33.36|5
1739480980000|2025-02-13 21:09:40|33.52|33.36|33.53|33.37|33.53|33.37|33.52|33.36|6
1739480990000|2025-02-13 21:09:50|33.54|33.38|33.54|33.38|33.54|33.38|33.54|33.38|1
1739481000000|2025-02-13 21:10:00|33.53|33.37|33.53|33.37|33.55|33.39|33.52|33.36|8
1739481010000|2025-02-13 21:10:10|33.52|33.36|33.52|33.36|33.53|33.37|33.52|33.36|5
1739481020000|2025-02-13 21:10:20|33.53|33.37|33.5|33.34|33.53|33.37|33.5|33.34|5
1739481030000|2025-02-13 21:10:30|33.48|33.32|33.49|33.33|33.49|33.33|33.48|33.32|6
1739481040000|2025-02-13 21:10:40|33.48|33.32|33.49|33.33|33.49|33.33|33.48|33.32|2
1739481060000|2025-02-13 21:11:00|33.48|33.32|33.47|33.31|33.48|33.32|33.46|33.3|4
1739481070000|2025-02-13 21:11:10|33.46|33.3|33.44|33.28|33.46|33.3|33.44|33.28|5
1739481080000|2025-02-13 21:11:20|33.43|33.27|33.42|33.26|33.43|33.27|33.41|33.25|4
1739481090000|2025-02-13 21:11:30|33.43|33.27|33.43|33.27|33.43|33.27|33.42|33.26|3
1739481100000|2025-02-13 21:11:40|33.44|33.28|33.44|33.28|33.45|33.29|33.44|33.28|3
1739481110000|2025-02-13 21:11:50|33.42|33.26|33.42|33.26|33.43|33.27|33.42|33.26|3
1739481120000|2025-02-13 21:12:00|33.41|33.25|33.41|33.25|33.42|33.26|33.41|33.25|5
1739481130000|2025-02-13 21:12:10|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739481280000|2025-02-13 21:14:40|33.43|33.27|33.43|33.27|33.43|33.27|33.43|33.27|1
1739481300000|2025-02-13 21:15:00|33.42|33.26|33.43|33.27|33.43|33.27|33.42|33.26|2
1739481310000|2025-02-13 21:15:10|33.44|33.28|33.44|33.28|33.44|33.28|33.44|33.28|1
1739481330000|2025-02-13 21:15:30|33.45|33.29|33.45|33.29|33.45|33.29|33.44|33.28|3
1739481340000|2025-02-13 21:15:40|33.44|33.28|33.42|33.26|33.44|33.28|33.42|33.26|3
1739481380000|2025-02-13 21:16:20|33.41|33.25|33.41|33.25|33.42|33.26|33.41|33.25|3
1739481390000|2025-02-13 21:16:30|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|1
1739481410000|2025-02-13 21:16:50|33.4|33.24|33.44|33.28|33.44|33.28|33.4|33.24|4
1739481420000|2025-02-13 21:17:00|33.45|33.29|33.45|33.29|33.45|33.29|33.44|33.28|5
1739481440000|2025-02-13 21:17:20|33.46|33.3|33.46|33.3|33.47|33.31|33.46|33.3|3
1739481460000|2025-02-13 21:17:40|33.48|33.32|33.49|33.33|33.5|33.34|33.47|33.31|6
1739481470000|2025-02-13 21:17:50|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|1
1739481480000|2025-02-13 21:18:00|33.51|33.35|33.51|33.35|33.51|33.35|33.51|33.35|1
1739481490000|2025-02-13 21:18:10|33.52|33.36|33.52|33.36|33.52|33.36|33.51|33.35|3
1739481500000|2025-02-13 21:18:20|33.53|33.37|33.5|33.34|33.53|33.37|33.5|33.34|6
1739481520000|2025-02-13 21:18:40|33.49|33.33|33.48|33.32|33.49|33.33|33.48|33.32|2
1739481540000|2025-02-13 21:19:00|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|4
1739481570000|2025-02-13 21:19:30|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|2
1739481580000|2025-02-13 21:19:40|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|2
1739481590000|2025-02-13 21:19:50|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|2
1739481600000|2025-02-13 21:20:00|33.46|33.3|33.46|33.3|33.47|33.31|33.46|33.3|5
1739481610000|2025-02-13 21:20:10|33.47|33.31|33.47|33.31|33.47|33.31|33.46|33.3|3
1739481640000|2025-02-13 21:20:40|33.48|33.32|33.47|33.31|33.48|33.32|33.47|33.31|2
1739481650000|2025-02-13 21:20:50|33.48|33.32|33.47|33.31|33.48|33.32|33.47|33.31|2
1739481660000|2025-02-13 21:21:00|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|2
1739481670000|2025-02-13 21:21:10|33.48|33.32|33.5|33.34|33.5|33.34|33.48|33.32|2
1739481680000|2025-02-13 21:21:20|33.51|33.35|33.51|33.35|33.51|33.35|33.51|33.35|1
1739481690000|2025-02-13 21:21:30|33.49|33.33|33.49|33.33|33.49|33.33|33.49|33.33|1
1739481710000|2025-02-13 21:21:50|33.48|33.32|33.47|33.31|33.48|33.32|33.47|33.31|2
1739481730000|2025-02-13 21:22:10|33.48|33.32|33.48|33.32|33.48|33.32|33.47|33.31|5
1739481760000|2025-02-13 21:22:40|33.49|33.33|33.5|33.34|33.5|33.34|33.49|33.33|2
1739481770000|2025-02-13 21:22:50|33.51|33.35|33.51|33.35|33.51|33.35|33.51|33.35|1
1739481800000|2025-02-13 21:23:20|33.5|33.34|33.5|33.34|33.5|33.34|33.49|33.33|3
1739481810000|2025-02-13 21:23:30|33.51|33.35|33.52|33.36|33.52|33.36|33.51|33.35|2
1739481830000|2025-02-13 21:23:50|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|1
1739481840000|2025-02-13 21:24:00|33.52|33.36|33.54|33.38|33.54|33.38|33.52|33.36|5
1739481850000|2025-02-13 21:24:10|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|1
1739481860000|2025-02-13 21:24:20|33.56|33.4|33.59|33.43|33.59|33.43|33.56|33.4|8
1739481870000|2025-02-13 21:24:30|33.6|33.44|33.62|33.46|33.62|33.46|33.6|33.44|3
1739481890000|2025-02-13 21:24:50|33.63|33.47|33.67|33.51|33.67|33.51|33.63|33.47|5
1739481900000|2025-02-13 21:25:00|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|1
1739481910000|2025-02-13 21:25:10|33.7|33.54|33.72|33.56|33.72|33.56|33.7|33.54|2
1739481920000|2025-02-13 21:25:20|33.73|33.57|33.73|33.57|33.74|33.58|33.73|33.57|3
1739481930000|2025-02-13 21:25:30|33.72|33.56|33.69|33.53|33.72|33.56|33.69|33.53|4
1739481940000|2025-02-13 21:25:40|33.68|33.52|33.66|33.5|33.68|33.52|33.66|33.5|7
1739481950000|2025-02-13 21:25:50|33.65|33.49|33.64|33.48|33.65|33.49|33.64|33.48|2
1739481960000|2025-02-13 21:26:00|33.63|33.47|33.65|33.49|33.65|33.49|33.63|33.47|3
1739481970000|2025-02-13 21:26:10|33.64|33.48|33.65|33.49|33.66|33.5|33.64|33.48|4
1739481980000|2025-02-13 21:26:20|33.64|33.48|33.65|33.49|33.65|33.49|33.64|33.48|2
1739481990000|2025-02-13 21:26:30|33.63|33.47|33.62|33.46|33.64|33.48|33.62|33.46|4
1739482000000|2025-02-13 21:26:40|33.61|33.45|33.6|33.44|33.61|33.45|33.6|33.44|2
1739482010000|2025-02-13 21:26:50|33.59|33.43|33.59|33.43|33.59|33.43|33.59|33.43|1
1739482030000|2025-02-13 21:27:10|33.55|33.39|33.56|33.4|33.57|33.41|33.55|33.39|4
1739482040000|2025-02-13 21:27:20|33.55|33.39|33.56|33.4|33.56|33.4|33.55|33.39|2
1739482050000|2025-02-13 21:27:30|33.57|33.41|33.56|33.4|33.57|33.41|33.56|33.4|2
1739482060000|2025-02-13 21:27:40|33.57|33.41|33.57|33.41|33.57|33.41|33.56|33.4|3
1739482070000|2025-02-13 21:27:50|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|1
1739482080000|2025-02-13 21:28:00|33.55|33.39|33.55|33.39|33.56|33.4|33.55|33.39|3
1739482110000|2025-02-13 21:28:30|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|1
1739482150000|2025-02-13 21:29:10|33.52|33.36|33.48|33.32|33.52|33.36|33.48|33.32|4
1739482160000|2025-02-13 21:29:20|33.47|33.31|33.45|33.29|33.47|33.31|33.45|33.29|3
1739482170000|2025-02-13 21:29:30|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|2
1739482180000|2025-02-13 21:29:40|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|2
1739482190000|2025-02-13 21:29:50|33.46|33.3|33.46|33.3|33.46|33.3|33.45|33.29|3
1739482200000|2025-02-13 21:30:00|33.45|33.29|33.46|33.3|33.46|33.3|33.45|33.29|2
1739482210000|2025-02-13 21:30:10|33.45|33.29|33.46|33.3|33.46|33.3|33.45|33.29|2
1739482230000|2025-02-13 21:30:30|33.47|33.31|33.48|33.32|33.48|33.32|33.47|33.31|2
1739482240000|2025-02-13 21:30:40|33.49|33.33|33.51|33.35|33.51|33.35|33.49|33.33|3
1739482250000|2025-02-13 21:30:50|33.5|33.34|33.49|33.33|33.5|33.34|33.49|33.33|4
1739482260000|2025-02-13 21:31:00|33.5|33.34|33.53|33.37|33.53|33.37|33.5|33.34|5
1739482270000|2025-02-13 21:31:10|33.54|33.38|33.54|33.38|33.55|33.39|33.54|33.38|3
1739482280000|2025-02-13 21:31:20|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|1
1739482290000|2025-02-13 21:31:30|33.54|33.38|33.52|33.36|33.55|33.39|33.52|33.36|5
1739482300000|2025-02-13 21:31:40|33.51|33.35|33.49|33.33|33.51|33.35|33.49|33.33|2
1739482320000|2025-02-13 21:32:00|33.5|33.34|33.52|33.36|33.52|33.36|33.5|33.34|4
1739482330000|2025-02-13 21:32:10|33.53|33.37|33.52|33.36|33.53|33.37|33.52|33.36|4
1739482340000|2025-02-13 21:32:20|33.51|33.35|33.51|33.35|33.52|33.36|33.51|33.35|3
1739482350000|2025-02-13 21:32:30|33.52|33.36|33.51|33.35|33.52|33.36|33.51|33.35|2
1739482360000|2025-02-13 21:32:40|33.52|33.36|33.53|33.37|33.53|33.37|33.52|33.36|2
1739482370000|2025-02-13 21:32:50|33.54|33.38|33.57|33.41|33.59|33.43|33.54|33.38|12
1739482380000|2025-02-13 21:33:00|33.56|33.4|33.57|33.41|33.58|33.42|33.56|33.4|4
1739482390000|2025-02-13 21:33:10|33.58|33.42|33.61|33.45|33.61|33.45|33.58|33.42|3
1739482400000|2025-02-13 21:33:20|33.62|33.46|33.62|33.46|33.62|33.46|33.61|33.45|5
1739482410000|2025-02-13 21:33:30|33.63|33.47|33.64|33.48|33.64|33.48|33.62|33.46|10
1739482420000|2025-02-13 21:33:40|33.63|33.47|33.64|33.48|33.67|33.51|33.63|33.47|11
1739482430000|2025-02-13 21:33:50|33.65|33.49|33.63|33.47|33.65|33.49|33.63|33.47|3
1739482440000|2025-02-13 21:34:00|33.64|33.48|33.63|33.47|33.64|33.48|33.63|33.47|2
1739482450000|2025-02-13 21:34:10|33.62|33.46|33.59|33.43|33.62|33.46|33.59|33.43|4
1739482470000|2025-02-13 21:34:30|33.6|33.44|33.57|33.41|33.6|33.44|33.56|33.4|7
1739482480000|2025-02-13 21:34:40|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|1
1739482490000|2025-02-13 21:34:50|33.56|33.4|33.55|33.39|33.56|33.4|33.55|33.39|4
1739482510000|2025-02-13 21:35:10|33.56|33.4|33.57|33.41|33.57|33.41|33.56|33.4|2
1739482520000|2025-02-13 21:35:20|33.56|33.4|33.57|33.41|33.57|33.41|33.56|33.4|4
1739482530000|2025-02-13 21:35:30|33.58|33.42|33.57|33.41|33.58|33.42|33.57|33.41|2
1739482540000|2025-02-13 21:35:40|33.56|33.4|33.57|33.41|33.57|33.41|33.56|33.4|2
1739482550000|2025-02-13 21:35:50|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|1
1739482560000|2025-02-13 21:36:00|33.57|33.41|33.57|33.41|33.57|33.41|33.56|33.4|3
1739482570000|2025-02-13 21:36:10|33.56|33.4|33.56|33.4|33.57|33.41|33.56|33.4|5
1739482580000|2025-02-13 21:36:20|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|1
1739482590000|2025-02-13 21:36:30|33.56|33.4|33.56|33.4|33.56|33.4|33.55|33.39|3
1739482600000|2025-02-13 21:36:40|33.57|33.41|33.56|33.4|33.57|33.41|33.56|33.4|2
1739482610000|2025-02-13 21:36:50|33.57|33.41|33.57|33.41|33.57|33.41|33.57|33.41|1
1739482620000|2025-02-13 21:37:00|33.61|33.45|33.6|33.44|33.61|33.45|33.6|33.44|2
1739482630000|2025-02-13 21:37:10|33.59|33.43|33.57|33.41|33.59|33.43|33.57|33.41|3
1739482640000|2025-02-13 21:37:20|33.58|33.42|33.59|33.43|33.59|33.43|33.58|33.42|2
1739482650000|2025-02-13 21:37:30|33.6|33.44|33.6|33.44|33.6|33.44|33.6|33.44|1
1739482680000|2025-02-13 21:38:00|33.59|33.43|33.59|33.43|33.59|33.43|33.58|33.42|3
1739482710000|2025-02-13 21:38:30|33.6|33.44|33.59|33.43|33.6|33.44|33.59|33.43|2
1739482720000|2025-02-13 21:38:40|33.6|33.44|33.6|33.44|33.6|33.44|33.6|33.44|1
1739482730000|2025-02-13 21:38:50|33.59|33.43|33.59|33.43|33.6|33.44|33.59|33.43|3
1739482740000|2025-02-13 21:39:00|33.6|33.44|33.6|33.44|33.6|33.44|33.6|33.44|1
1739482750000|2025-02-13 21:39:10|33.59|33.43|33.64|33.48|33.64|33.48|33.59|33.43|5
1739482760000|2025-02-13 21:39:20|33.65|33.49|33.71|33.55|33.72|33.56|33.65|33.49|10
1739482770000|2025-02-13 21:39:30|33.72|33.56|33.74|33.58|33.75|33.59|33.72|33.56|8
1739482780000|2025-02-13 21:39:40|33.75|33.59|33.74|33.58|33.75|33.59|33.74|33.58|4
1739482790000|2025-02-13 21:39:50|33.72|33.56|33.71|33.55|33.72|33.56|33.71|33.55|2
1739482800000|2025-02-13 21:40:00|33.72|33.56|33.75|33.59|33.75|33.59|33.71|33.55|5
1739482810000|2025-02-13 21:40:10|33.76|33.6|33.76|33.6|33.77|33.61|33.75|33.59|9
1739482820000|2025-02-13 21:40:20|33.77|33.61|33.75|33.59|33.78|33.62|33.75|33.59|6
1739482830000|2025-02-13 21:40:30|33.76|33.6|33.76|33.6|33.76|33.6|33.76|33.6|1
1739482840000|2025-02-13 21:40:40|33.75|33.59|33.73|33.57|33.75|33.59|33.73|33.57|5
1739482850000|2025-02-13 21:40:50|33.74|33.58|33.73|33.57|33.74|33.58|33.73|33.57|4
1739482860000|2025-02-13 21:41:00|33.74|33.58|33.73|33.57|33.75|33.59|33.73|33.57|5
1739482880000|2025-02-13 21:41:20|33.72|33.56|33.72|33.56|33.72|33.56|33.72|33.56|1
1739482890000|2025-02-13 21:41:30|33.71|33.55|33.71|33.55|33.71|33.55|33.71|33.55|1
1739482900000|2025-02-13 21:41:40|33.72|33.56|33.73|33.57|33.73|33.57|33.71|33.55|6
1739482910000|2025-02-13 21:41:50|33.72|33.56|33.7|33.54|33.73|33.57|33.7|33.54|6
1739482920000|2025-02-13 21:42:00|33.71|33.55|33.71|33.55|33.71|33.55|33.71|33.55|1
1739482930000|2025-02-13 21:42:10|33.7|33.54|33.7|33.54|33.7|33.54|33.69|33.53|3
1739482940000|2025-02-13 21:42:20|33.69|33.53|33.68|33.52|33.7|33.54|33.68|33.52|4
1739482950000|2025-02-13 21:42:30|33.67|33.51|33.67|33.51|33.69|33.53|33.67|33.51|5
1739482960000|2025-02-13 21:42:40|33.65|33.49|33.65|33.49|33.65|33.49|33.65|33.49|1
1739482970000|2025-02-13 21:42:50|33.66|33.5|33.67|33.51|33.67|33.51|33.66|33.5|2
1739482980000|2025-02-13 21:43:00|33.66|33.5|33.69|33.53|33.7|33.54|33.66|33.5|7
1739482990000|2025-02-13 21:43:10|33.7|33.54|33.72|33.56|33.74|33.58|33.7|33.54|6
1739483000000|2025-02-13 21:43:20|33.73|33.57|33.72|33.56|33.77|33.61|33.72|33.56|11
1739483010000|2025-02-13 21:43:30|33.73|33.57|33.72|33.56|33.73|33.57|33.72|33.56|4
1739483020000|2025-02-13 21:43:40|33.71|33.55|33.73|33.57|33.73|33.57|33.71|33.55|7
1739483040000|2025-02-13 21:44:00|33.72|33.56|33.72|33.56|33.72|33.56|33.72|33.56|1
1739483050000|2025-02-13 21:44:10|33.73|33.57|33.72|33.56|33.73|33.57|33.72|33.56|2
1739483060000|2025-02-13 21:44:20|33.73|33.57|33.76|33.6|33.76|33.6|33.72|33.56|9
1739483070000|2025-02-13 21:44:30|33.75|33.59|33.75|33.59|33.76|33.6|33.75|33.59|5
1739483080000|2025-02-13 21:44:40|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|1
1739483090000|2025-02-13 21:44:50|33.75|33.59|33.76|33.6|33.76|33.6|33.75|33.59|2
1739483100000|2025-02-13 21:45:00|33.77|33.61|33.76|33.6|33.77|33.61|33.76|33.6|2
1739483130000|2025-02-13 21:45:30|33.77|33.61|33.81|33.65|33.82|33.66|33.76|33.6|10
1739483140000|2025-02-13 21:45:40|33.8|33.64|33.76|33.6|33.8|33.64|33.76|33.6|9
1739483150000|2025-02-13 21:45:50|33.77|33.61|33.81|33.65|33.81|33.65|33.77|33.61|4
1739483160000|2025-02-13 21:46:00|33.83|33.67|33.85|33.69|33.9|33.74|33.83|33.67|13
1739483170000|2025-02-13 21:46:10|33.86|33.7|33.88|33.72|33.88|33.72|33.86|33.7|7
1739483180000|2025-02-13 21:46:20|33.86|33.7|33.87|33.71|33.87|33.71|33.84|33.68|9
1739483190000|2025-02-13 21:46:30|33.86|33.7|33.85|33.69|33.86|33.7|33.85|33.69|4
1739483200000|2025-02-13 21:46:40|33.84|33.68|33.84|33.68|33.85|33.69|33.84|33.68|7
1739483210000|2025-02-13 21:46:50|33.85|33.69|33.85|33.69|33.86|33.7|33.84|33.68|6
1739483220000|2025-02-13 21:47:00|33.84|33.68|33.81|33.65|33.84|33.68|33.81|33.65|4
1739483230000|2025-02-13 21:47:10|33.79|33.63|33.82|33.66|33.82|33.66|33.79|33.63|4
1739483240000|2025-02-13 21:47:20|33.81|33.65|33.81|33.65|33.82|33.66|33.81|33.65|5
1739483250000|2025-02-13 21:47:30|33.82|33.66|33.83|33.67|33.83|33.67|33.81|33.65|10
1739483260000|2025-02-13 21:47:40|33.84|33.68|33.85|33.69|33.86|33.7|33.84|33.68|4
1739483270000|2025-02-13 21:47:50|33.86|33.7|33.89|33.73|33.89|33.73|33.85|33.69|6
1739483280000|2025-02-13 21:48:00|33.88|33.72|33.9|33.74|33.91|33.75|33.88|33.72|9
1739483290000|2025-02-13 21:48:10|33.89|33.73|33.9|33.74|33.9|33.74|33.89|33.73|4
1739483300000|2025-02-13 21:48:20|33.89|33.73|33.88|33.72|33.91|33.75|33.88|33.72|6
1739483310000|2025-02-13 21:48:30|33.87|33.71|33.88|33.72|33.88|33.72|33.85|33.69|6
1739483320000|2025-02-13 21:48:40|33.89|33.73|33.87|33.71|33.89|33.73|33.87|33.71|4
1739483330000|2025-02-13 21:48:50|33.88|33.72|33.91|33.75|33.91|33.75|33.88|33.72|4
1739483340000|2025-02-13 21:49:00|33.9|33.74|33.9|33.74|33.91|33.75|33.9|33.74|5
1739483350000|2025-02-13 21:49:10|33.91|33.75|33.89|33.73|33.91|33.75|33.89|33.73|5
1739483360000|2025-02-13 21:49:20|33.9|33.74|33.88|33.72|33.9|33.74|33.88|33.72|3
1739483370000|2025-02-13 21:49:30|33.87|33.71|33.89|33.73|33.89|33.73|33.87|33.71|5
1739483380000|2025-02-13 21:49:40|33.88|33.72|33.88|33.72|33.88|33.72|33.86|33.7|6
1739483390000|2025-02-13 21:49:50|33.87|33.71|33.87|33.71|33.87|33.71|33.87|33.71|1
1739483400000|2025-02-13 21:50:00|33.86|33.7|33.84|33.68|33.87|33.71|33.84|33.68|5
1739483410000|2025-02-13 21:50:10|33.82|33.66|33.8|33.64|33.82|33.66|33.79|33.63|4
1739483430000|2025-02-13 21:50:30|33.83|33.67|33.83|33.67|33.83|33.67|33.83|33.67|1
1739483440000|2025-02-13 21:50:40|33.84|33.68|33.86|33.7|33.87|33.71|33.84|33.68|5
1739483450000|2025-02-13 21:50:50|33.87|33.71|33.86|33.7|33.87|33.71|33.86|33.7|2
1739483460000|2025-02-13 21:51:00|33.85|33.69|33.82|33.66|33.85|33.69|33.82|33.66|4
1739483470000|2025-02-13 21:51:10|33.83|33.67|33.8|33.64|33.83|33.67|33.79|33.63|5
1739483480000|2025-02-13 21:51:20|33.81|33.65|33.81|33.65|33.81|33.65|33.79|33.63|7
1739483490000|2025-02-13 21:51:30|33.82|33.66|33.8|33.64|33.82|33.66|33.8|33.64|7
1739483500000|2025-02-13 21:51:40|33.79|33.63|33.79|33.63|33.79|33.63|33.79|33.63|1
1739483510000|2025-02-13 21:51:50|33.78|33.62|33.76|33.6|33.79|33.63|33.76|33.6|5
1739483520000|2025-02-13 21:52:00|33.77|33.61|33.76|33.6|33.77|33.61|33.76|33.6|6
1739483530000|2025-02-13 21:52:10|33.75|33.59|33.74|33.58|33.75|33.59|33.73|33.57|4
1739483540000|2025-02-13 21:52:20|33.75|33.59|33.75|33.59|33.75|33.59|33.72|33.56|7
1739483550000|2025-02-13 21:52:30|33.74|33.58|33.7|33.54|33.74|33.58|33.7|33.54|5
1739483560000|2025-02-13 21:52:40|33.71|33.55|33.7|33.54|33.71|33.55|33.7|33.54|4
1739483570000|2025-02-13 21:52:50|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|1
1739483580000|2025-02-13 21:53:00|33.68|33.52|33.7|33.54|33.7|33.54|33.68|33.52|3
1739483590000|2025-02-13 21:53:10|33.69|33.53|33.7|33.54|33.7|33.54|33.69|33.53|2
1739483600000|2025-02-13 21:53:20|33.71|33.55|33.71|33.55|33.71|33.55|33.7|33.54|3
1739483620000|2025-02-13 21:53:40|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|1
1739483630000|2025-02-13 21:53:50|33.73|33.57|33.75|33.59|33.75|33.59|33.73|33.57|5
1739483640000|2025-02-13 21:54:00|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|1
1739483650000|2025-02-13 21:54:10|33.75|33.59|33.73|33.57|33.75|33.59|33.73|33.57|3
1739483670000|2025-02-13 21:54:30|33.72|33.56|33.72|33.56|33.72|33.56|33.72|33.56|1
1739483680000|2025-02-13 21:54:40|33.71|33.55|33.7|33.54|33.71|33.55|33.7|33.54|2
1739483690000|2025-02-13 21:54:50|33.71|33.55|33.7|33.54|33.72|33.56|33.7|33.54|4
1739483700000|2025-02-13 21:55:00|33.71|33.55|33.71|33.55|33.71|33.55|33.71|33.55|1
1739483710000|2025-02-13 21:55:10|33.7|33.54|33.67|33.51|33.7|33.54|33.67|33.51|6
1739483720000|2025-02-13 21:55:20|33.68|33.52|33.7|33.54|33.71|33.55|33.68|33.52|4
1739483730000|2025-02-13 21:55:30|33.69|33.53|33.69|33.53|33.7|33.54|33.69|33.53|5
1739483760000|2025-02-13 21:56:00|33.7|33.54|33.7|33.54|33.7|33.54|33.69|33.53|3
1739483770000|2025-02-13 21:56:10|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|1
1739483780000|2025-02-13 21:56:20|33.68|33.52|33.67|33.51|33.69|33.53|33.67|33.51|4
1739483820000|2025-02-13 21:57:00|33.7|33.54|33.7|33.54|33.7|33.54|33.7|33.54|1
1739483830000|2025-02-13 21:57:10|33.71|33.55|33.72|33.56|33.72|33.56|33.7|33.54|6
1739483840000|2025-02-13 21:57:20|33.71|33.55|33.73|33.57|33.73|33.57|33.71|33.55|5
1739483850000|2025-02-13 21:57:30|33.74|33.58|33.74|33.58|33.76|33.6|33.74|33.58|6
1739483860000|2025-02-13 21:57:40|33.73|33.57|33.73|33.57|33.74|33.58|33.73|33.57|3
1739483870000|2025-02-13 21:57:50|33.72|33.56|33.72|33.56|33.72|33.56|33.72|33.56|1
1739483880000|2025-02-13 21:58:00|33.71|33.55|33.71|33.55|33.71|33.55|33.71|33.55|1
1739483890000|2025-02-13 21:58:10|33.69|33.53|33.67|33.51|33.7|33.54|33.67|33.51|5
1739483900000|2025-02-13 21:58:20|33.68|33.52|33.68|33.52|33.69|33.53|33.68|33.52|3
1739483910000|2025-02-13 21:58:30|33.69|33.53|33.71|33.55|33.72|33.56|33.69|33.53|5
1739483920000|2025-02-13 21:58:40|33.72|33.56|33.7|33.54|33.72|33.56|33.7|33.54|5
1739483930000|2025-02-13 21:58:50|33.69|33.53|33.66|33.5|33.69|33.53|33.66|33.5|4
1739483940000|2025-02-13 21:59:00|33.67|33.51|33.66|33.5|33.68|33.52|33.66|33.5|4
1739483950000|2025-02-13 21:59:10|33.65|33.49|33.65|33.49|33.66|33.5|33.65|33.49|3
1739483960000|2025-02-13 21:59:20|33.63|33.47|33.65|33.49|33.65|33.49|33.63|33.47|6
1739483970000|2025-02-13 21:59:30|33.66|33.5|33.65|33.49|33.66|33.5|33.65|33.49|4
1739483980000|2025-02-13 21:59:40|33.66|33.5|33.69|33.53|33.69|33.53|33.66|33.5|6
1739483990000|2025-02-13 21:59:50|33.68|33.52|33.66|33.5|33.69|33.53|33.66|33.5|7
1739484000000|2025-02-13 22:00:00|33.67|33.51|33.67|33.51|33.67|33.51|33.67|33.51|1
1739484020000|2025-02-13 22:00:20|33.65|33.49|33.65|33.49|33.65|33.49|33.65|33.49|1
1739484030000|2025-02-13 22:00:30|33.66|33.5|33.65|33.49|33.66|33.5|33.65|33.49|2
1739484040000|2025-02-13 22:00:40|33.64|33.48|33.61|33.45|33.64|33.48|33.61|33.45|4
1739484050000|2025-02-13 22:00:50|33.63|33.47|33.64|33.48|33.64|33.48|33.62|33.46|4
1739484060000|2025-02-13 22:01:00|33.65|33.49|33.67|33.51|33.67|33.51|33.65|33.49|5
1739484070000|2025-02-13 22:01:10|33.68|33.52|33.66|33.5|33.68|33.52|33.66|33.5|3
1739484080000|2025-02-13 22:01:20|33.67|33.51|33.67|33.51|33.68|33.52|33.67|33.51|3
1739484090000|2025-02-13 22:01:30|33.66|33.5|33.64|33.48|33.66|33.5|33.64|33.48|2
1739484100000|2025-02-13 22:01:40|33.65|33.49|33.62|33.46|33.65|33.49|33.61|33.45|8
1739484110000|2025-02-13 22:01:50|33.63|33.47|33.66|33.5|33.66|33.5|33.63|33.47|4
1739484120000|2025-02-13 22:02:00|33.65|33.49|33.66|33.5|33.66|33.5|33.65|33.49|2
1739484130000|2025-02-13 22:02:10|33.67|33.51|33.64|33.48|33.67|33.51|33.64|33.48|4
1739484140000|2025-02-13 22:02:20|33.65|33.49|33.71|33.55|33.72|33.56|33.65|33.49|9
1739484150000|2025-02-13 22:02:30|33.72|33.56|33.71|33.55|33.72|33.56|33.71|33.55|2
1739484160000|2025-02-13 22:02:40|33.7|33.54|33.7|33.54|33.7|33.54|33.69|33.53|7
1739484170000|2025-02-13 22:02:50|33.69|33.53|33.72|33.56|33.72|33.56|33.69|33.53|6
1739484180000|2025-02-13 22:03:00|33.71|33.55|33.69|33.53|33.71|33.55|33.69|33.53|5
1739484190000|2025-02-13 22:03:10|33.7|33.54|33.72|33.56|33.72|33.56|33.69|33.53|7
1739484210000|2025-02-13 22:03:30|33.71|33.55|33.72|33.56|33.72|33.56|33.71|33.55|2
1739484220000|2025-02-13 22:03:40|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|1
1739484230000|2025-02-13 22:03:50|33.71|33.55|33.71|33.55|33.71|33.55|33.71|33.55|1
1739484240000|2025-02-13 22:04:00|33.7|33.54|33.67|33.51|33.7|33.54|33.67|33.51|6
1739484260000|2025-02-13 22:04:20|33.68|33.52|33.67|33.51|33.69|33.53|33.67|33.51|4
1739484270000|2025-02-13 22:04:30|33.68|33.52|33.69|33.53|33.69|33.53|33.68|33.52|4
1739484290000|2025-02-13 22:04:50|33.68|33.52|33.68|33.52|33.69|33.53|33.68|33.52|3
1739484300000|2025-02-13 22:05:00|33.67|33.51|33.67|33.51|33.67|33.51|33.67|33.51|1
1739484310000|2025-02-13 22:05:10|33.66|33.5|33.65|33.49|33.66|33.5|33.65|33.49|2
1739484320000|2025-02-13 22:05:20|33.66|33.5|33.67|33.51|33.67|33.51|33.66|33.5|2
1739484330000|2025-02-13 22:05:30|33.68|33.52|33.69|33.53|33.69|33.53|33.68|33.52|2
1739484340000|2025-02-13 22:05:40|33.7|33.54|33.67|33.51|33.7|33.54|33.67|33.51|6
1739484350000|2025-02-13 22:05:50|33.68|33.52|33.68|33.52|33.68|33.52|33.67|33.51|3
1739484360000|2025-02-13 22:06:00|33.67|33.51|33.67|33.51|33.67|33.51|33.67|33.51|1
1739484370000|2025-02-13 22:06:10|33.66|33.5|33.65|33.49|33.66|33.5|33.65|33.49|2
1739484380000|2025-02-13 22:06:20|33.67|33.51|33.68|33.52|33.68|33.52|33.67|33.51|2
1739484410000|2025-02-13 22:06:50|33.65|33.49|33.63|33.47|33.65|33.49|33.63|33.47|3
1739484420000|2025-02-13 22:07:00|33.64|33.48|33.64|33.48|33.64|33.48|33.63|33.47|3
1739484430000|2025-02-13 22:07:10|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|1
1739484440000|2025-02-13 22:07:20|33.64|33.48|33.63|33.47|33.64|33.48|33.63|33.47|2
1739484450000|2025-02-13 22:07:30|33.62|33.46|33.61|33.45|33.62|33.46|33.61|33.45|4
1739484460000|2025-02-13 22:07:40|33.6|33.44|33.67|33.51|33.67|33.51|33.6|33.44|6
1739484470000|2025-02-13 22:07:50|33.68|33.52|33.74|33.58|33.82|33.66|33.68|33.52|17
1739484480000|2025-02-13 22:08:00|33.75|33.59|33.73|33.57|33.77|33.61|33.73|33.57|11
1739484490000|2025-02-13 22:08:10|33.72|33.56|33.72|33.56|33.73|33.57|33.72|33.56|5
1739484500000|2025-02-13 22:08:20|33.73|33.57|33.72|33.56|33.73|33.57|33.72|33.56|2
1739484510000|2025-02-13 22:08:30|33.73|33.57|33.73|33.57|33.77|33.61|33.73|33.57|12
1739484520000|2025-02-13 22:08:40|33.72|33.56|33.73|33.57|33.73|33.57|33.72|33.56|6
1739484530000|2025-02-13 22:08:50|33.74|33.58|33.74|33.58|33.74|33.58|33.73|33.57|5
1739484540000|2025-02-13 22:09:00|33.75|33.59|33.75|33.59|33.75|33.59|33.74|33.58|5
1739484550000|2025-02-13 22:09:10|33.78|33.62|33.81|33.65|33.82|33.66|33.78|33.62|9
1739484560000|2025-02-13 22:09:20|33.82|33.66|33.86|33.7|33.86|33.7|33.81|33.65|6
1739484570000|2025-02-13 22:09:30|33.84|33.68|33.87|33.71|33.87|33.71|33.83|33.67|10
1739484580000|2025-02-13 22:09:40|33.88|33.72|33.88|33.72|33.91|33.75|33.87|33.71|10
1739484600000|2025-02-13 22:10:00|33.94|33.78|33.93|33.77|33.94|33.78|33.92|33.76|5
1739484610000|2025-02-13 22:10:10|33.92|33.76|33.92|33.76|33.92|33.76|33.9|33.74|9
1739484620000|2025-02-13 22:10:20|33.93|33.77|33.91|33.75|33.93|33.77|33.9|33.74|6
1739484630000|2025-02-13 22:10:30|33.92|33.76|33.92|33.76|33.95|33.79|33.92|33.76|11
1739484640000|2025-02-13 22:10:40|33.9|33.74|33.92|33.76|33.92|33.76|33.89|33.73|7
1739484650000|2025-02-13 22:10:50|33.91|33.75|33.94|33.78|33.94|33.78|33.91|33.75|4
1739484660000|2025-02-13 22:11:00|33.95|33.79|33.96|33.8|33.96|33.8|33.92|33.76|13
1739484670000|2025-02-13 22:11:10|33.99|33.83|34.01|33.85|34.01|33.85|33.97|33.81|17
1739484680000|2025-02-13 22:11:20|34.02|33.86|34.03|33.87|34.03|33.87|34.01|33.85|10
1739484690000|2025-02-13 22:11:30|34.02|33.86|34.01|33.85|34.03|33.87|34.01|33.85|5
1739484700000|2025-02-13 22:11:40|34|33.84|33.93|33.77|34|33.84|33.91|33.75|10
1739484710000|2025-02-13 22:11:50|33.91|33.75|33.86|33.7|33.91|33.75|33.85|33.69|10
1739484720000|2025-02-13 22:12:00|33.87|33.71|33.89|33.73|33.89|33.73|33.84|33.68|10
1739484730000|2025-02-13 22:12:10|33.88|33.72|33.85|33.69|33.89|33.73|33.85|33.69|9
1739484740000|2025-02-13 22:12:20|33.86|33.7|33.84|33.68|33.87|33.71|33.84|33.68|8
1739484750000|2025-02-13 22:12:30|33.83|33.67|33.82|33.66|33.83|33.67|33.79|33.63|6
1739484760000|2025-02-13 22:12:40|33.83|33.67|33.82|33.66|33.84|33.68|33.82|33.66|7
1739484770000|2025-02-13 22:12:50|33.81|33.65|33.81|33.65|33.81|33.65|33.8|33.64|7
1739484780000|2025-02-13 22:13:00|33.8|33.64|33.77|33.61|33.8|33.64|33.77|33.61|5
1739484800000|2025-02-13 22:13:20|33.76|33.6|33.75|33.59|33.77|33.61|33.75|33.59|4
1739484810000|2025-02-13 22:13:30|33.76|33.6|33.82|33.66|33.82|33.66|33.76|33.6|9
1739484820000|2025-02-13 22:13:40|33.83|33.67|33.86|33.7|33.86|33.7|33.83|33.67|4
1739484830000|2025-02-13 22:13:50|33.85|33.69|33.85|33.69|33.86|33.7|33.84|33.68|7
1739484840000|2025-02-13 22:14:00|33.84|33.68|33.83|33.67|33.85|33.69|33.83|33.67|6
1739484850000|2025-02-13 22:14:10|33.82|33.66|33.84|33.68|33.86|33.7|33.82|33.66|9
1739484860000|2025-02-13 22:14:20|33.82|33.66|33.84|33.68|33.84|33.68|33.82|33.66|13
1739484870000|2025-02-13 22:14:30|33.86|33.7|33.83|33.67|33.86|33.7|33.82|33.66|5
1739484880000|2025-02-13 22:14:40|33.82|33.66|33.84|33.68|33.84|33.68|33.81|33.65|13
1739484890000|2025-02-13 22:14:50|33.83|33.67|33.84|33.68|33.86|33.7|33.83|33.67|7
1739484900000|2025-02-13 22:15:00|33.83|33.67|33.83|33.67|33.83|33.67|33.82|33.66|7
1739484910000|2025-02-13 22:15:10|33.82|33.66|33.79|33.63|33.82|33.66|33.77|33.61|11
1739484920000|2025-02-13 22:15:20|33.78|33.62|33.82|33.66|33.83|33.67|33.78|33.62|8
1739484930000|2025-02-13 22:15:30|33.81|33.65|33.82|33.66|33.82|33.66|33.79|33.63|5
1739484940000|2025-02-13 22:15:40|33.83|33.67|33.81|33.65|33.83|33.67|33.8|33.64|10
1739484950000|2025-02-13 22:15:50|33.82|33.66|33.83|33.67|33.85|33.69|33.81|33.65|9
1739484960000|2025-02-13 22:16:00|33.82|33.66|33.86|33.7|33.86|33.7|33.82|33.66|5
1739484970000|2025-02-13 22:16:10|33.85|33.69|33.82|33.66|33.86|33.7|33.82|33.66|8
1739484990000|2025-02-13 22:16:30|33.87|33.71|33.91|33.75|33.91|33.75|33.87|33.71|7
1739485000000|2025-02-13 22:16:40|33.9|33.74|33.93|33.77|33.93|33.77|33.9|33.74|8
1739485010000|2025-02-13 22:16:50|33.92|33.76|33.93|33.77|33.94|33.78|33.92|33.76|8
1739485020000|2025-02-13 22:17:00|33.92|33.76|33.95|33.79|33.95|33.79|33.92|33.76|9
1739485030000|2025-02-13 22:17:10|33.94|33.78|33.88|33.72|33.94|33.78|33.88|33.72|8
1739485040000|2025-02-13 22:17:20|33.89|33.73|33.92|33.76|33.92|33.76|33.88|33.72|5
1739485050000|2025-02-13 22:17:30|33.93|33.77|33.93|33.77|33.93|33.77|33.92|33.76|3
1739485060000|2025-02-13 22:17:40|33.94|33.78|33.95|33.79|33.96|33.8|33.93|33.77|7
1739485070000|2025-02-13 22:17:50|33.96|33.8|33.95|33.79|33.99|33.83|33.95|33.79|10
1739485080000|2025-02-13 22:18:00|33.96|33.8|34|33.84|34.01|33.85|33.96|33.8|13
1739485090000|2025-02-13 22:18:10|34.01|33.85|34.02|33.86|34.03|33.87|34|33.84|6
1739485100000|2025-02-13 22:18:20|34.03|33.87|34.04|33.88|34.05|33.89|34.03|33.87|4
1739485110000|2025-02-13 22:18:30|34.05|33.89|34.04|33.88|34.05|33.89|34.03|33.87|8
1739485120000|2025-02-13 22:18:40|34.03|33.87|34.04|33.88|34.04|33.88|34.03|33.87|4
1739485130000|2025-02-13 22:18:50|34.05|33.89|34.05|33.89|34.05|33.89|34.04|33.88|3
1739485140000|2025-02-13 22:19:00|34.04|33.88|34.01|33.85|34.04|33.88|34.01|33.85|4
1739485150000|2025-02-13 22:19:10|34|33.84|34.04|33.88|34.05|33.89|34|33.84|13
1739485160000|2025-02-13 22:19:20|34.05|33.89|34.04|33.88|34.05|33.89|34.04|33.88|2
1739485190000|2025-02-13 22:19:50|34.05|33.89|34.05|33.89|34.05|33.89|34.04|33.88|3
1739485200000|2025-02-13 22:20:00|34.04|33.88|34.11|33.95|34.11|33.95|34.04|33.88|6
1739485210000|2025-02-13 22:20:10|34.1|33.94|34.12|33.96|34.12|33.96|34.09|33.93|8
1739485220000|2025-02-13 22:20:20|34.11|33.95|34.14|33.98|34.14|33.98|34.11|33.95|8
1739485230000|2025-02-13 22:20:30|34.16|34|34.16|34|34.16|34|34.14|33.98|6
1739485240000|2025-02-13 22:20:40|34.17|34.01|34.19|34.03|34.19|34.03|34.17|34.01|5
1739485250000|2025-02-13 22:20:50|34.18|34.02|34.18|34.02|34.19|34.03|34.18|34.02|9
1739485260000|2025-02-13 22:21:00|34.2|34.04|34.2|34.04|34.2|34.04|34.19|34.03|5
1739485270000|2025-02-13 22:21:10|34.21|34.05|34.2|34.04|34.21|34.05|34.2|34.04|4
1739485280000|2025-02-13 22:21:20|34.21|34.05|34.25|34.09|34.26|34.1|34.21|34.05|6
1739485290000|2025-02-13 22:21:30|34.24|34.08|34.29|34.13|34.29|34.13|34.23|34.07|7
1739485300000|2025-02-13 22:21:40|34.28|34.12|34.29|34.13|34.3|34.14|34.26|34.1|9
1739485310000|2025-02-13 22:21:50|34.28|34.12|34.28|34.12|34.29|34.13|34.28|34.12|3
1739485320000|2025-02-13 22:22:00|34.29|34.13|34.29|34.13|34.3|34.14|34.26|34.1|8
1739485330000|2025-02-13 22:22:10|34.28|34.12|34.28|34.12|34.29|34.13|34.27|34.11|9
1739485340000|2025-02-13 22:22:20|34.27|34.11|34.31|34.15|34.31|34.15|34.27|34.11|7
1739485350000|2025-02-13 22:22:30|34.29|34.13|34.31|34.15|34.32|34.16|34.28|34.12|7
1739485360000|2025-02-13 22:22:40|34.3|34.14|34.28|34.12|34.3|34.14|34.28|34.12|6
1739485380000|2025-02-13 22:23:00|34.3|34.14|34.3|34.14|34.31|34.15|34.29|34.13|4
1739485390000|2025-02-13 22:23:10|34.31|34.15|34.32|34.16|34.32|34.16|34.31|34.15|4
1739485400000|2025-02-13 22:23:20|34.31|34.15|34.33|34.17|34.33|34.17|34.3|34.14|9
1739485410000|2025-02-13 22:23:30|34.32|34.16|34.31|34.15|34.32|34.16|34.31|34.15|4
1739485420000|2025-02-13 22:23:40|34.3|34.14|34.33|34.17|34.35|34.19|34.3|34.14|9
1739485430000|2025-02-13 22:23:50|34.34|34.18|34.3|34.14|34.34|34.18|34.28|34.12|12
1739485440000|2025-02-13 22:24:00|34.29|34.13|34.38|34.22|34.38|34.22|34.29|34.13|11
1739485450000|2025-02-13 22:24:10|34.4|34.24|34.42|34.26|34.42|34.26|34.39|34.23|6
1739485470000|2025-02-13 22:24:30|34.41|34.25|34.4|34.24|34.42|34.26|34.4|34.24|4
1739485480000|2025-02-13 22:24:40|34.41|34.25|34.4|34.24|34.43|34.27|34.4|34.24|8
1739485490000|2025-02-13 22:24:50|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|6
1739485500000|2025-02-13 22:25:00|34.39|34.23|34.42|34.26|34.42|34.26|34.39|34.23|15
1739485510000|2025-02-13 22:25:10|34.41|34.25|34.4|34.24|34.41|34.25|34.39|34.23|6
1739485520000|2025-02-13 22:25:20|34.39|34.23|34.36|34.2|34.4|34.24|34.35|34.19|11
1739485530000|2025-02-13 22:25:30|34.37|34.21|34.38|34.22|34.38|34.22|34.37|34.21|4
1739485540000|2025-02-13 22:25:40|34.39|34.23|34.37|34.21|34.39|34.23|34.37|34.21|7
1739485550000|2025-02-13 22:25:50|34.36|34.2|34.36|34.2|34.38|34.22|34.35|34.19|11
1739485560000|2025-02-13 22:26:00|34.35|34.19|34.34|34.18|34.36|34.2|34.34|34.18|4
1739485580000|2025-02-13 22:26:20|34.26|34.1|34.28|34.12|34.28|34.12|34.26|34.1|5
1739485590000|2025-02-13 22:26:30|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739485600000|2025-02-13 22:26:40|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|2
1739485610000|2025-02-13 22:26:50|34.28|34.12|34.26|34.1|34.29|34.13|34.26|34.1|5
1739485620000|2025-02-13 22:27:00|34.25|34.09|34.19|34.03|34.25|34.09|34.19|34.03|7
1739485630000|2025-02-13 22:27:10|34.2|34.04|34.18|34.02|34.2|34.04|34.18|34.02|5
1739485640000|2025-02-13 22:27:20|34.19|34.03|34.18|34.02|34.19|34.03|34.18|34.02|4
1739485650000|2025-02-13 22:27:30|34.17|34.01|34.16|34|34.18|34.02|34.16|34|10
1739485660000|2025-02-13 22:27:40|34.15|33.99|34.12|33.96|34.16|34|34.12|33.96|6
1739485670000|2025-02-13 22:27:50|34.11|33.95|34.11|33.95|34.11|33.95|34.1|33.94|3
1739485680000|2025-02-13 22:28:00|34.1|33.94|34.11|33.95|34.11|33.95|34.1|33.94|8
1739485690000|2025-02-13 22:28:10|34.12|33.96|34.15|33.99|34.15|33.99|34.12|33.96|8
1739485700000|2025-02-13 22:28:20|34.16|34|34.18|34.02|34.19|34.03|34.16|34|5
1739485710000|2025-02-13 22:28:30|34.17|34.01|34.19|34.03|34.21|34.05|34.17|34.01|6
1739485720000|2025-02-13 22:28:40|34.2|34.04|34.2|34.04|34.21|34.05|34.19|34.03|9
1739485730000|2025-02-13 22:28:50|34.21|34.05|34.2|34.04|34.21|34.05|34.19|34.03|6
1739485740000|2025-02-13 22:29:00|34.19|34.03|34.18|34.02|34.21|34.05|34.18|34.02|14
1739485750000|2025-02-13 22:29:10|34.17|34.01|34.19|34.03|34.19|34.03|34.16|34|7
1739485760000|2025-02-13 22:29:20|34.2|34.04|34.19|34.03|34.2|34.04|34.19|34.03|2
1739485770000|2025-02-13 22:29:30|34.18|34.02|34.19|34.03|34.2|34.04|34.18|34.02|4
1739485780000|2025-02-13 22:29:40|34.2|34.04|34.19|34.03|34.2|34.04|34.19|34.03|2
1739485790000|2025-02-13 22:29:50|34.2|34.04|34.19|34.03|34.2|34.04|34.19|34.03|4
1739485800000|2025-02-13 22:30:00|34.2|34.04|34.18|34.02|34.2|34.04|34.18|34.02|5
1739485810000|2025-02-13 22:30:10|34.17|34.01|34.17|34.01|34.17|34.01|34.16|34|5
1739485820000|2025-02-13 22:30:20|34.16|34|34.15|33.99|34.17|34.01|34.14|33.98|7
1739485830000|2025-02-13 22:30:30|34.14|33.98|34.14|33.98|34.15|33.99|34.14|33.98|5
1739485840000|2025-02-13 22:30:40|34.13|33.97|34.1|33.94|34.13|33.97|34.1|33.94|6
1739485850000|2025-02-13 22:30:50|34.09|33.93|34.09|33.93|34.1|33.94|34.09|33.93|3
1739485860000|2025-02-13 22:31:00|34.08|33.92|34.04|33.88|34.09|33.93|34.04|33.88|9
1739485870000|2025-02-13 22:31:10|34.03|33.87|33.99|33.83|34.03|33.87|33.99|33.83|9
1739485880000|2025-02-13 22:31:20|33.98|33.82|33.97|33.81|33.99|33.83|33.96|33.8|8
1739485890000|2025-02-13 22:31:30|33.96|33.8|33.92|33.76|33.97|33.81|33.92|33.76|7
1739485900000|2025-02-13 22:31:40|33.93|33.77|33.93|33.77|33.93|33.77|33.92|33.76|7
1739485910000|2025-02-13 22:31:50|33.92|33.76|33.97|33.81|33.98|33.82|33.91|33.75|9
1739485920000|2025-02-13 22:32:00|33.98|33.82|33.95|33.79|33.98|33.82|33.95|33.79|6
1739485930000|2025-02-13 22:32:10|33.94|33.78|33.93|33.77|33.94|33.78|33.91|33.75|7
1739485940000|2025-02-13 22:32:20|33.92|33.76|33.91|33.75|33.92|33.76|33.9|33.74|8
1739485950000|2025-02-13 22:32:30|33.93|33.77|33.94|33.78|33.94|33.78|33.93|33.77|2
1739485970000|2025-02-13 22:32:50|33.97|33.81|33.98|33.82|33.99|33.83|33.97|33.81|4
1739485980000|2025-02-13 22:33:00|33.99|33.83|33.99|33.83|33.99|33.83|33.97|33.81|5
1739485990000|2025-02-13 22:33:10|33.98|33.82|33.98|33.82|33.98|33.82|33.98|33.82|1
1739486000000|2025-02-13 22:33:20|33.99|33.83|33.97|33.81|33.99|33.83|33.97|33.81|3
1739486010000|2025-02-13 22:33:30|33.96|33.8|33.94|33.78|33.96|33.8|33.94|33.78|5
1739486020000|2025-02-13 22:33:40|33.93|33.77|33.94|33.78|33.94|33.78|33.92|33.76|6
1739486030000|2025-02-13 22:33:50|33.95|33.79|33.94|33.78|33.95|33.79|33.94|33.78|4
1739486040000|2025-02-13 22:34:00|33.95|33.79|33.95|33.79|33.96|33.8|33.95|33.79|3
1739486050000|2025-02-13 22:34:10|33.94|33.78|33.94|33.78|33.94|33.78|33.94|33.78|1
1739486060000|2025-02-13 22:34:20|33.93|33.77|33.91|33.75|33.93|33.77|33.91|33.75|3
1739486070000|2025-02-13 22:34:30|33.9|33.74|33.9|33.74|33.91|33.75|33.89|33.73|7
1739486080000|2025-02-13 22:34:40|33.89|33.73|33.9|33.74|33.9|33.74|33.89|33.73|8
1739486090000|2025-02-13 22:34:50|33.89|33.73|33.9|33.74|33.9|33.74|33.89|33.73|4
1739486100000|2025-02-13 22:35:00|33.91|33.75|33.91|33.75|33.92|33.76|33.91|33.75|3
1739486110000|2025-02-13 22:35:10|33.92|33.76|33.95|33.79|33.95|33.79|33.91|33.75|8
1739486120000|2025-02-13 22:35:20|33.94|33.78|33.94|33.78|33.95|33.79|33.93|33.77|7
1739486130000|2025-02-13 22:35:30|33.93|33.77|33.91|33.75|33.93|33.77|33.91|33.75|3
1739486140000|2025-02-13 22:35:40|33.9|33.74|33.9|33.74|33.91|33.75|33.9|33.74|5
1739486160000|2025-02-13 22:36:00|33.91|33.75|33.93|33.77|33.93|33.77|33.9|33.74|5
1739486170000|2025-02-13 22:36:10|33.92|33.76|33.92|33.76|33.93|33.77|33.92|33.76|3
1739486180000|2025-02-13 22:36:20|33.93|33.77|33.92|33.76|33.93|33.77|33.92|33.76|2
1739486190000|2025-02-13 22:36:30|33.91|33.75|33.9|33.74|33.92|33.76|33.9|33.74|6
1739486200000|2025-02-13 22:36:40|33.91|33.75|33.89|33.73|33.91|33.75|33.89|33.73|5
1739486210000|2025-02-13 22:36:50|33.9|33.74|33.9|33.74|33.91|33.75|33.89|33.73|5
1739486230000|2025-02-13 22:37:10|33.89|33.73|33.89|33.73|33.89|33.73|33.88|33.72|9
1739486240000|2025-02-13 22:37:20|33.88|33.72|33.89|33.73|33.89|33.73|33.88|33.72|2
1739486250000|2025-02-13 22:37:30|33.88|33.72|33.88|33.72|33.89|33.73|33.88|33.72|5
1739486260000|2025-02-13 22:37:40|33.89|33.73|33.9|33.74|33.9|33.74|33.89|33.73|2
1739486270000|2025-02-13 22:37:50|33.91|33.75|33.95|33.79|33.96|33.8|33.91|33.75|4
1739486280000|2025-02-13 22:38:00|33.96|33.8|34.02|33.86|34.04|33.88|33.96|33.8|10
1739486290000|2025-02-13 22:38:10|34.03|33.87|33.97|33.81|34.03|33.87|33.97|33.81|8
1739486300000|2025-02-13 22:38:20|33.98|33.82|33.98|33.82|33.98|33.82|33.97|33.81|7
1739486310000|2025-02-13 22:38:30|33.97|33.81|33.96|33.8|33.98|33.82|33.96|33.8|6
1739486320000|2025-02-13 22:38:40|33.98|33.82|33.96|33.8|33.98|33.82|33.96|33.8|3
1739486340000|2025-02-13 22:39:00|33.97|33.81|33.96|33.8|33.97|33.81|33.95|33.79|5
1739486360000|2025-02-13 22:39:20|33.97|33.81|33.96|33.8|33.98|33.82|33.96|33.8|4
1739486370000|2025-02-13 22:39:30|33.97|33.81|33.98|33.82|33.98|33.82|33.96|33.8|6
1739486380000|2025-02-13 22:39:40|33.97|33.81|33.98|33.82|33.99|33.83|33.97|33.81|6
1739486390000|2025-02-13 22:39:50|33.97|33.81|33.98|33.82|33.99|33.83|33.97|33.81|4
1739486400000|2025-02-13 22:40:00|33.99|33.83|33.98|33.82|33.99|33.83|33.98|33.82|8
1739486410000|2025-02-13 22:40:10|33.97|33.81|33.98|33.82|33.98|33.82|33.97|33.81|2
1739486420000|2025-02-13 22:40:20|33.97|33.81|33.97|33.81|33.97|33.81|33.97|33.81|1
1739486430000|2025-02-13 22:40:30|33.96|33.8|33.92|33.76|33.97|33.81|33.92|33.76|7
1739486440000|2025-02-13 22:40:40|33.91|33.75|33.9|33.74|33.91|33.75|33.89|33.73|4
1739486450000|2025-02-13 22:40:50|33.89|33.73|33.89|33.73|33.91|33.75|33.89|33.73|4
1739486460000|2025-02-13 22:41:00|33.9|33.74|33.89|33.73|33.9|33.74|33.89|33.73|2
1739486490000|2025-02-13 22:41:30|33.91|33.75|33.92|33.76|33.94|33.78|33.91|33.75|7
1739486500000|2025-02-13 22:41:40|33.91|33.75|33.92|33.76|33.92|33.76|33.91|33.75|2
1739486510000|2025-02-13 22:41:50|33.93|33.77|33.93|33.77|33.93|33.77|33.93|33.77|1
1739486520000|2025-02-13 22:42:00|33.94|33.78|33.98|33.82|33.98|33.82|33.93|33.77|8
1739486530000|2025-02-13 22:42:10|33.97|33.81|33.99|33.83|33.99|33.83|33.97|33.81|5
1739486540000|2025-02-13 22:42:20|34|33.84|34|33.84|34|33.84|34|33.84|1
1739486560000|2025-02-13 22:42:40|34.01|33.85|34.02|33.86|34.02|33.86|34.01|33.85|2
1739486580000|2025-02-13 22:43:00|34.03|33.87|34.04|33.88|34.04|33.88|34.03|33.87|4
1739486590000|2025-02-13 22:43:10|34.03|33.87|34.01|33.85|34.03|33.87|34.01|33.85|5
1739486600000|2025-02-13 22:43:20|34|33.84|34.01|33.85|34.01|33.85|34|33.84|2
1739486610000|2025-02-13 22:43:30|34.02|33.86|34.02|33.86|34.02|33.86|34.02|33.86|1
1739486620000|2025-02-13 22:43:40|34.01|33.85|34.01|33.85|34.01|33.85|34.01|33.85|1
1739486630000|2025-02-13 22:43:50|34.02|33.86|34.01|33.85|34.02|33.86|34.01|33.85|2
1739486640000|2025-02-13 22:44:00|34.02|33.86|34.02|33.86|34.02|33.86|34.01|33.85|9
1739486650000|2025-02-13 22:44:10|34.01|33.85|34.02|33.86|34.03|33.87|34.01|33.85|6
1739486660000|2025-02-13 22:44:20|34.03|33.87|34.02|33.86|34.03|33.87|34.02|33.86|2
1739486670000|2025-02-13 22:44:30|34.01|33.85|34.01|33.85|34.01|33.85|34.01|33.85|1
1739486700000|2025-02-13 22:45:00|34.03|33.87|34.02|33.86|34.03|33.87|34.02|33.86|2
1739486710000|2025-02-13 22:45:10|34.03|33.87|34.03|33.87|34.03|33.87|34.02|33.86|3
1739486720000|2025-02-13 22:45:20|34.02|33.86|34.02|33.86|34.02|33.86|34.02|33.86|1
1739486750000|2025-02-13 22:45:50|33.99|33.83|34|33.84|34|33.84|33.99|33.83|2
1739486760000|2025-02-13 22:46:00|33.99|33.83|33.98|33.82|33.99|33.83|33.98|33.82|2
1739486770000|2025-02-13 22:46:10|33.99|33.83|33.98|33.82|33.99|33.83|33.97|33.81|4
1739486780000|2025-02-13 22:46:20|33.97|33.81|33.96|33.8|33.97|33.81|33.96|33.8|2
1739486790000|2025-02-13 22:46:30|33.95|33.79|33.95|33.79|33.95|33.79|33.95|33.79|1
1739486800000|2025-02-13 22:46:40|33.94|33.78|33.93|33.77|33.96|33.8|33.93|33.77|5
1739486810000|2025-02-13 22:46:50|33.92|33.76|33.89|33.73|33.92|33.76|33.89|33.73|7
1739486820000|2025-02-13 22:47:00|33.9|33.74|33.9|33.74|33.9|33.74|33.89|33.73|3
1739486830000|2025-02-13 22:47:10|33.89|33.73|33.89|33.73|33.89|33.73|33.89|33.73|1
1739486840000|2025-02-13 22:47:20|33.9|33.74|33.89|33.73|33.9|33.74|33.89|33.73|6
1739486850000|2025-02-13 22:47:30|33.9|33.74|33.91|33.75|33.91|33.75|33.89|33.73|5
1739486870000|2025-02-13 22:47:50|33.9|33.74|33.91|33.75|33.91|33.75|33.9|33.74|2
1739486880000|2025-02-13 22:48:00|33.9|33.74|33.9|33.74|33.91|33.75|33.9|33.74|3
1739486900000|2025-02-13 22:48:20|33.89|33.73|33.89|33.73|33.89|33.73|33.89|33.73|1
1739486910000|2025-02-13 22:48:30|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|1
1739486920000|2025-02-13 22:48:40|33.89|33.73|33.9|33.74|33.91|33.75|33.89|33.73|4
1739486940000|2025-02-13 22:49:00|33.91|33.75|33.91|33.75|33.91|33.75|33.91|33.75|1
1739486950000|2025-02-13 22:49:10|33.9|33.74|33.9|33.74|33.91|33.75|33.9|33.74|3
1739486970000|2025-02-13 22:49:30|33.89|33.73|33.89|33.73|33.89|33.73|33.89|33.73|1
1739486980000|2025-02-13 22:49:40|33.88|33.72|33.85|33.69|33.88|33.72|33.85|33.69|5
1739486990000|2025-02-13 22:49:50|33.86|33.7|33.85|33.69|33.86|33.7|33.85|33.69|2
1739487000000|2025-02-13 22:50:00|33.86|33.7|33.86|33.7|33.86|33.7|33.86|33.7|1
1739487010000|2025-02-13 22:50:10|33.85|33.69|33.86|33.7|33.86|33.7|33.85|33.69|2
1739487030000|2025-02-13 22:50:30|33.85|33.69|33.85|33.69|33.86|33.7|33.85|33.69|3
1739487040000|2025-02-13 22:50:40|33.84|33.68|33.81|33.65|33.84|33.68|33.81|33.65|4
1739487050000|2025-02-13 22:50:50|33.8|33.64|33.79|33.63|33.8|33.64|33.79|33.63|4
1739487070000|2025-02-13 22:51:10|33.78|33.62|33.78|33.62|33.79|33.63|33.78|33.62|3
1739487080000|2025-02-13 22:51:20|33.77|33.61|33.76|33.6|33.78|33.62|33.76|33.6|6
1739487090000|2025-02-13 22:51:30|33.75|33.59|33.74|33.58|33.75|33.59|33.73|33.57|6
1739487100000|2025-02-13 22:51:40|33.73|33.57|33.71|33.55|33.74|33.58|33.71|33.55|5
1739487110000|2025-02-13 22:51:50|33.7|33.54|33.67|33.51|33.71|33.55|33.67|33.51|7
1739487120000|2025-02-13 22:52:00|33.68|33.52|33.69|33.53|33.69|33.53|33.68|33.52|2
1739487140000|2025-02-13 22:52:20|33.68|33.52|33.68|33.52|33.69|33.53|33.68|33.52|3
1739487160000|2025-02-13 22:52:40|33.69|33.53|33.68|33.52|33.69|33.53|33.67|33.51|4
1739487170000|2025-02-13 22:52:50|33.67|33.51|33.67|33.51|33.67|33.51|33.67|33.51|1
1739487180000|2025-02-13 22:53:00|33.68|33.52|33.64|33.48|33.68|33.52|33.64|33.48|5
1739487190000|2025-02-13 22:53:10|33.65|33.49|33.65|33.49|33.65|33.49|33.64|33.48|7
1739487200000|2025-02-13 22:53:20|33.66|33.5|33.66|33.5|33.66|33.5|33.66|33.5|1
1739487210000|2025-02-13 22:53:30|33.68|33.52|33.67|33.51|33.68|33.52|33.67|33.51|2
1739487220000|2025-02-13 22:53:40|33.66|33.5|33.66|33.5|33.67|33.51|33.66|33.5|3
1739487230000|2025-02-13 22:53:50|33.65|33.49|33.65|33.49|33.65|33.49|33.65|33.49|1
1739487240000|2025-02-13 22:54:00|33.64|33.48|33.65|33.49|33.65|33.49|33.64|33.48|4
1739487250000|2025-02-13 22:54:10|33.64|33.48|33.64|33.48|33.64|33.48|33.64|33.48|1
1739487260000|2025-02-13 22:54:20|33.65|33.49|33.65|33.49|33.66|33.5|33.65|33.49|3
1739487270000|2025-02-13 22:54:30|33.66|33.5|33.68|33.52|33.68|33.52|33.66|33.5|9
1739487280000|2025-02-13 22:54:40|33.67|33.51|33.69|33.53|33.69|33.53|33.67|33.51|3
1739487290000|2025-02-13 22:54:50|33.68|33.52|33.67|33.51|33.68|33.52|33.67|33.51|2
1739487300000|2025-02-13 22:55:00|33.66|33.5|33.65|33.49|33.66|33.5|33.65|33.49|2
1739487310000|2025-02-13 22:55:10|33.64|33.48|33.62|33.46|33.64|33.48|33.62|33.46|3
1739487320000|2025-02-13 22:55:20|33.59|33.43|33.59|33.43|33.6|33.44|33.58|33.42|9
1739487340000|2025-02-13 22:55:40|33.58|33.42|33.59|33.43|33.59|33.43|33.58|33.42|2
1739487350000|2025-02-13 22:55:50|33.58|33.42|33.58|33.42|33.58|33.42|33.58|33.42|1
1739487360000|2025-02-13 22:56:00|33.59|33.43|33.58|33.42|33.59|33.43|33.58|33.42|4
1739487380000|2025-02-13 22:56:20|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|1
1739487390000|2025-02-13 22:56:30|33.56|33.4|33.55|33.39|33.56|33.4|33.55|33.39|2
1739487400000|2025-02-13 22:56:40|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|1
1739487410000|2025-02-13 22:56:50|33.55|33.39|33.52|33.36|33.56|33.4|33.51|33.35|9
1739487420000|2025-02-13 22:57:00|33.51|33.35|33.52|33.36|33.52|33.36|33.51|33.35|6
1739487430000|2025-02-13 22:57:10|33.53|33.37|33.54|33.38|33.54|33.38|33.53|33.37|2
1739487440000|2025-02-13 22:57:20|33.55|33.39|33.57|33.41|33.58|33.42|33.55|33.39|5
1739487450000|2025-02-13 22:57:30|33.58|33.42|33.58|33.42|33.58|33.42|33.57|33.41|3
1739487460000|2025-02-13 22:57:40|33.59|33.43|33.59|33.43|33.59|33.43|33.59|33.43|1
1739487480000|2025-02-13 22:58:00|33.6|33.44|33.6|33.44|33.6|33.44|33.6|33.44|1
1739487490000|2025-02-13 22:58:10|33.61|33.45|33.6|33.44|33.61|33.45|33.6|33.44|2
1739487500000|2025-02-13 22:58:20|33.61|33.45|33.61|33.45|33.61|33.45|33.6|33.44|3
1739487510000|2025-02-13 22:58:30|33.6|33.44|33.62|33.46|33.62|33.46|33.6|33.44|2
1739487530000|2025-02-13 22:58:50|33.61|33.45|33.6|33.44|33.61|33.45|33.6|33.44|2
1739487540000|2025-02-13 22:59:00|33.59|33.43|33.57|33.41|33.59|33.43|33.57|33.41|3
1739487550000|2025-02-13 22:59:10|33.56|33.4|33.55|33.39|33.56|33.4|33.55|33.39|4
1739487580000|2025-02-13 22:59:40|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|1
1739487600000|2025-02-13 23:00:00|33.57|33.41|33.57|33.41|33.6|33.44|33.57|33.41|10
1739487610000|2025-02-13 23:00:10|33.56|33.4|33.58|33.42|33.58|33.42|33.56|33.4|7
1739487620000|2025-02-13 23:00:20|33.57|33.41|33.57|33.41|33.58|33.42|33.57|33.41|5
1739487630000|2025-02-13 23:00:30|33.58|33.42|33.57|33.41|33.58|33.42|33.57|33.41|6
1739487650000|2025-02-13 23:00:50|33.56|33.4|33.53|33.37|33.56|33.4|33.53|33.37|4
1739487660000|2025-02-13 23:01:00|33.52|33.36|33.51|33.35|33.52|33.36|33.5|33.34|4
1739487670000|2025-02-13 23:01:10|33.52|33.36|33.56|33.4|33.56|33.4|33.52|33.36|5
1739487680000|2025-02-13 23:01:20|33.55|33.39|33.56|33.4|33.56|33.4|33.55|33.39|4
1739487690000|2025-02-13 23:01:30|33.57|33.41|33.59|33.43|33.59|33.43|33.57|33.41|2
1739487700000|2025-02-13 23:01:40|33.6|33.44|33.65|33.49|33.65|33.49|33.59|33.43|10
1739487710000|2025-02-13 23:01:50|33.64|33.48|33.68|33.52|33.68|33.52|33.64|33.48|9
1739487720000|2025-02-13 23:02:00|33.67|33.51|33.7|33.54|33.72|33.56|33.66|33.5|11
1739487730000|2025-02-13 23:02:10|33.69|33.53|33.7|33.54|33.7|33.54|33.67|33.51|6
1739487740000|2025-02-13 23:02:20|33.71|33.55|33.72|33.56|33.74|33.58|33.7|33.54|7
1739487750000|2025-02-13 23:02:30|33.73|33.57|33.73|33.57|33.73|33.57|33.72|33.56|5
1739487760000|2025-02-13 23:02:40|33.72|33.56|33.73|33.57|33.74|33.58|33.72|33.56|4
1739487780000|2025-02-13 23:03:00|33.69|33.53|33.7|33.54|33.71|33.55|33.68|33.52|6
1739487790000|2025-02-13 23:03:10|33.69|33.53|33.69|33.53|33.7|33.54|33.68|33.52|7
1739487800000|2025-02-13 23:03:20|33.71|33.55|33.72|33.56|33.72|33.56|33.69|33.53|7
1739487810000|2025-02-13 23:03:30|33.73|33.57|33.7|33.54|33.73|33.57|33.7|33.54|6
1739487820000|2025-02-13 23:03:40|33.71|33.55|33.7|33.54|33.72|33.56|33.7|33.54|8
1739487830000|2025-02-13 23:03:50|33.69|33.53|33.7|33.54|33.72|33.56|33.69|33.53|5
1739487840000|2025-02-13 23:04:00|33.71|33.55|33.69|33.53|33.71|33.55|33.68|33.52|5
1739487850000|2025-02-13 23:04:10|33.68|33.52|33.68|33.52|33.7|33.54|33.68|33.52|5
1739487860000|2025-02-13 23:04:20|33.7|33.54|33.65|33.49|33.7|33.54|33.65|33.49|6
1739487870000|2025-02-13 23:04:30|33.67|33.51|33.67|33.51|33.68|33.52|33.66|33.5|7
1739487880000|2025-02-13 23:04:40|33.68|33.52|33.68|33.52|33.68|33.52|33.67|33.51|5
1739487890000|2025-02-13 23:04:50|33.69|33.53|33.7|33.54|33.7|33.54|33.68|33.52|5
1739487900000|2025-02-13 23:05:00|33.69|33.53|33.7|33.54|33.71|33.55|33.69|33.53|4
1739487910000|2025-02-13 23:05:10|33.71|33.55|33.67|33.51|33.71|33.55|33.67|33.51|5
1739487920000|2025-02-13 23:05:20|33.68|33.52|33.68|33.52|33.69|33.53|33.67|33.51|7
1739487930000|2025-02-13 23:05:30|33.67|33.51|33.66|33.5|33.68|33.52|33.66|33.5|8
1739487940000|2025-02-13 23:05:40|33.65|33.49|33.65|33.49|33.65|33.49|33.64|33.48|3
1739487950000|2025-02-13 23:05:50|33.64|33.48|33.66|33.5|33.66|33.5|33.64|33.48|4
1739487960000|2025-02-13 23:06:00|33.67|33.51|33.65|33.49|33.67|33.51|33.64|33.48|5
1739487970000|2025-02-13 23:06:10|33.66|33.5|33.66|33.5|33.67|33.51|33.65|33.49|7
1739487980000|2025-02-13 23:06:20|33.65|33.49|33.64|33.48|33.65|33.49|33.64|33.48|2
1739488000000|2025-02-13 23:06:40|33.59|33.43|33.57|33.41|33.6|33.44|33.57|33.41|7
1739488010000|2025-02-13 23:06:50|33.59|33.43|33.58|33.42|33.59|33.43|33.57|33.41|6
1739488020000|2025-02-13 23:07:00|33.57|33.41|33.61|33.45|33.61|33.45|33.57|33.41|8
1739488030000|2025-02-13 23:07:10|33.6|33.44|33.6|33.44|33.61|33.45|33.59|33.43|5
1739488040000|2025-02-13 23:07:20|33.61|33.45|33.6|33.44|33.61|33.45|33.6|33.44|4
1739488050000|2025-02-13 23:07:30|33.59|33.43|33.56|33.4|33.59|33.43|33.55|33.39|6
1739488060000|2025-02-13 23:07:40|33.55|33.39|33.56|33.4|33.56|33.4|33.55|33.39|2
1739488070000|2025-02-13 23:07:50|33.57|33.41|33.58|33.42|33.59|33.43|33.57|33.41|5
1739488080000|2025-02-13 23:08:00|33.59|33.43|33.56|33.4|33.59|33.43|33.55|33.39|5
1739488090000|2025-02-13 23:08:10|33.57|33.41|33.58|33.42|33.6|33.44|33.57|33.41|7
1739488100000|2025-02-13 23:08:20|33.59|33.43|33.55|33.39|33.59|33.43|33.55|33.39|9
1739488110000|2025-02-13 23:08:30|33.56|33.4|33.54|33.38|33.56|33.4|33.54|33.38|7
1739488120000|2025-02-13 23:08:40|33.53|33.37|33.53|33.37|33.55|33.39|33.53|33.37|5
1739488130000|2025-02-13 23:08:50|33.54|33.38|33.49|33.33|33.54|33.38|33.49|33.33|10
1739488140000|2025-02-13 23:09:00|33.48|33.32|33.46|33.3|33.48|33.32|33.46|33.3|5
1739488150000|2025-02-13 23:09:10|33.47|33.31|33.48|33.32|33.48|33.32|33.47|33.31|8
1739488160000|2025-02-13 23:09:20|33.49|33.33|33.49|33.33|33.49|33.33|33.48|33.32|3
1739488170000|2025-02-13 23:09:30|33.5|33.34|33.51|33.35|33.51|33.35|33.5|33.34|4
1739488180000|2025-02-13 23:09:40|33.5|33.34|33.49|33.33|33.5|33.34|33.49|33.33|2
1739488190000|2025-02-13 23:09:50|33.5|33.34|33.5|33.34|33.5|33.34|33.49|33.33|3
1739488200000|2025-02-13 23:10:00|33.51|33.35|33.49|33.33|33.51|33.35|33.49|33.33|5
1739488210000|2025-02-13 23:10:10|33.48|33.32|33.48|33.32|33.49|33.33|33.47|33.31|5
1739488220000|2025-02-13 23:10:20|33.49|33.33|33.49|33.33|33.5|33.34|33.48|33.32|5
1739488230000|2025-02-13 23:10:30|33.5|33.34|33.5|33.34|33.51|33.35|33.49|33.33|6
1739488240000|2025-02-13 23:10:40|33.51|33.35|33.51|33.35|33.51|33.35|33.49|33.33|8
1739488250000|2025-02-13 23:10:50|33.53|33.37|33.52|33.36|33.53|33.37|33.52|33.36|2
1739488270000|2025-02-13 23:11:10|33.47|33.31|33.45|33.29|33.47|33.31|33.45|33.29|3
1739488280000|2025-02-13 23:11:20|33.46|33.3|33.48|33.32|33.48|33.32|33.46|33.3|5
1739488290000|2025-02-13 23:11:30|33.47|33.31|33.47|33.31|33.47|33.31|33.46|33.3|3
1739488300000|2025-02-13 23:11:40|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|1
1739488310000|2025-02-13 23:11:50|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|1
1739488320000|2025-02-13 23:12:00|33.46|33.3|33.46|33.3|33.47|33.31|33.45|33.29|5
1739488330000|2025-02-13 23:12:10|33.47|33.31|33.47|33.31|33.48|33.32|33.46|33.3|5
1739488340000|2025-02-13 23:12:20|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|2
1739488350000|2025-02-13 23:12:30|33.48|33.32|33.47|33.31|33.48|33.32|33.46|33.3|6
1739488360000|2025-02-13 23:12:40|33.48|33.32|33.47|33.31|33.48|33.32|33.47|33.31|2
1739488370000|2025-02-13 23:12:50|33.48|33.32|33.48|33.32|33.48|33.32|33.48|33.32|1
1739488380000|2025-02-13 23:13:00|33.49|33.33|33.5|33.34|33.5|33.34|33.49|33.33|4
1739488390000|2025-02-13 23:13:10|33.49|33.33|33.51|33.35|33.51|33.35|33.49|33.33|7
1739488400000|2025-02-13 23:13:20|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|1
1739488410000|2025-02-13 23:13:30|33.49|33.33|33.49|33.33|33.49|33.33|33.47|33.31|8
1739488420000|2025-02-13 23:13:40|33.48|33.32|33.47|33.31|33.48|33.32|33.47|33.31|2
1739488430000|2025-02-13 23:13:50|33.48|33.32|33.48|33.32|33.48|33.32|33.47|33.31|3
1739488440000|2025-02-13 23:14:00|33.47|33.31|33.48|33.32|33.48|33.32|33.47|33.31|6
1739488450000|2025-02-13 23:14:10|33.49|33.33|33.48|33.32|33.49|33.33|33.48|33.32|2
1739488470000|2025-02-13 23:14:30|33.49|33.33|33.5|33.34|33.5|33.34|33.48|33.32|4
1739488480000|2025-02-13 23:14:40|33.49|33.33|33.49|33.33|33.49|33.33|33.49|33.33|1
1739488490000|2025-02-13 23:14:50|33.48|33.32|33.48|33.32|33.48|33.32|33.48|33.32|1
1739488500000|2025-02-13 23:15:00|33.49|33.33|33.5|33.34|33.5|33.34|33.48|33.32|8
1739488510000|2025-02-13 23:15:10|33.49|33.33|33.52|33.36|33.52|33.36|33.49|33.33|7
1739488520000|2025-02-13 23:15:20|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|1
1739488530000|2025-02-13 23:15:30|33.52|33.36|33.53|33.37|33.54|33.38|33.52|33.36|4
1739488540000|2025-02-13 23:15:40|33.54|33.38|33.53|33.37|33.55|33.39|33.53|33.37|4
1739488550000|2025-02-13 23:15:50|33.54|33.38|33.53|33.37|33.54|33.38|33.52|33.36|4
1739488560000|2025-02-13 23:16:00|33.54|33.38|33.57|33.41|33.57|33.41|33.54|33.38|6
1739488600000|2025-02-13 23:16:40|33.58|33.42|33.56|33.4|33.58|33.42|33.56|33.4|5
1739488610000|2025-02-13 23:16:50|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|1
1739488620000|2025-02-13 23:17:00|33.54|33.38|33.51|33.35|33.54|33.38|33.51|33.35|4
1739488630000|2025-02-13 23:17:10|33.52|33.36|33.52|33.36|33.53|33.37|33.51|33.35|5
1739488640000|2025-02-13 23:17:20|33.53|33.37|33.54|33.38|33.54|33.38|33.53|33.37|2
1739488660000|2025-02-13 23:17:40|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|1
1739488670000|2025-02-13 23:17:50|33.52|33.36|33.54|33.38|33.54|33.38|33.52|33.36|7
1739488680000|2025-02-13 23:18:00|33.53|33.37|33.53|33.37|33.54|33.38|33.52|33.36|5
1739488690000|2025-02-13 23:18:10|33.54|33.38|33.53|33.37|33.54|33.38|33.53|33.37|2
1739488700000|2025-02-13 23:18:20|33.54|33.38|33.55|33.39|33.55|33.39|33.53|33.37|4
1739488710000|2025-02-13 23:18:30|33.56|33.4|33.56|33.4|33.56|33.4|33.55|33.39|3
1739488720000|2025-02-13 23:18:40|33.55|33.39|33.56|33.4|33.56|33.4|33.55|33.39|6
1739488730000|2025-02-13 23:18:50|33.55|33.39|33.56|33.4|33.56|33.4|33.55|33.39|4
1739488740000|2025-02-13 23:19:00|33.57|33.41|33.56|33.4|33.57|33.41|33.56|33.4|4
1739488750000|2025-02-13 23:19:10|33.55|33.39|33.55|33.39|33.55|33.39|33.54|33.38|3
1739488760000|2025-02-13 23:19:20|33.56|33.4|33.56|33.4|33.56|33.4|33.55|33.39|5
1739488770000|2025-02-13 23:19:30|33.55|33.39|33.54|33.38|33.56|33.4|33.54|33.38|8
1739488780000|2025-02-13 23:19:40|33.53|33.37|33.53|33.37|33.54|33.38|33.52|33.36|7
1739488790000|2025-02-13 23:19:50|33.52|33.36|33.52|33.36|33.52|33.36|33.52|33.36|1
1739488800000|2025-02-13 23:20:00|33.51|33.35|33.48|33.32|33.51|33.35|33.48|33.32|4
1739488810000|2025-02-13 23:20:10|33.49|33.33|33.49|33.33|33.49|33.33|33.48|33.32|7
1739488820000|2025-02-13 23:20:20|33.48|33.32|33.48|33.32|33.49|33.33|33.48|33.32|5
1739488830000|2025-02-13 23:20:30|33.49|33.33|33.48|33.32|33.49|33.33|33.48|33.32|2
1739488840000|2025-02-13 23:20:40|33.49|33.33|33.47|33.31|33.49|33.33|33.46|33.3|7
1739488860000|2025-02-13 23:21:00|33.5|33.34|33.5|33.34|33.5|33.34|33.49|33.33|3
1739488870000|2025-02-13 23:21:10|33.51|33.35|33.5|33.34|33.52|33.36|33.49|33.33|6
1739488880000|2025-02-13 23:21:20|33.51|33.35|33.5|33.34|33.51|33.35|33.5|33.34|6
1739488900000|2025-02-13 23:21:40|33.49|33.33|33.5|33.34|33.5|33.34|33.49|33.33|2
1739488910000|2025-02-13 23:21:50|33.51|33.35|33.5|33.34|33.51|33.35|33.5|33.34|2
1739488920000|2025-02-13 23:22:00|33.51|33.35|33.53|33.37|33.54|33.38|33.5|33.34|12
1739488930000|2025-02-13 23:22:10|33.54|33.38|33.55|33.39|33.55|33.39|33.53|33.37|6
1739606690000|2025-02-15 08:04:50|35.61|35.45|35.6|35.44|35.61|35.45|35.59|35.43|3
1739606700000|2025-02-15 08:05:00|35.61|35.45|35.6|35.44|35.61|35.45|35.59|35.43|6
1739606710000|2025-02-15 08:05:10|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739606720000|2025-02-15 08:05:20|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739606730000|2025-02-15 08:05:30|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739606740000|2025-02-15 08:05:40|35.6|35.44|35.62|35.46|35.63|35.47|35.6|35.44|5
1739606750000|2025-02-15 08:05:50|35.63|35.47|35.64|35.48|35.64|35.48|35.63|35.47|2
1739606760000|2025-02-15 08:06:00|35.63|35.47|35.64|35.48|35.64|35.48|35.62|35.46|6
1739606770000|2025-02-15 08:06:10|35.62|35.46|35.62|35.46|35.63|35.47|35.62|35.46|3
1739606780000|2025-02-15 08:06:20|35.6|35.44|35.64|35.48|35.64|35.48|35.6|35.44|5
1739606790000|2025-02-15 08:06:30|35.65|35.49|35.64|35.48|35.65|35.49|35.63|35.47|3
1739606800000|2025-02-15 08:06:40|35.65|35.49|35.63|35.47|35.65|35.49|35.63|35.47|3
1739606810000|2025-02-15 08:06:50|35.64|35.48|35.62|35.46|35.64|35.48|35.61|35.45|6
1739606820000|2025-02-15 08:07:00|35.61|35.45|35.61|35.45|35.61|35.45|35.6|35.44|5
1739606830000|2025-02-15 08:07:10|35.6|35.44|35.59|35.43|35.61|35.45|35.59|35.43|4
1739606840000|2025-02-15 08:07:20|35.6|35.44|35.62|35.46|35.62|35.46|35.6|35.44|3
1739606850000|2025-02-15 08:07:30|35.63|35.47|35.62|35.46|35.63|35.47|35.62|35.46|4
1739606860000|2025-02-15 08:07:40|35.63|35.47|35.64|35.48|35.64|35.48|35.63|35.47|2
1739606870000|2025-02-15 08:07:50|35.63|35.47|35.64|35.48|35.64|35.48|35.63|35.47|2
1739606880000|2025-02-15 08:08:00|35.63|35.47|35.64|35.48|35.64|35.48|35.63|35.47|2
1739606890000|2025-02-15 08:08:10|35.63|35.47|35.63|35.47|35.64|35.48|35.62|35.46|5
1739606920000|2025-02-15 08:08:40|35.62|35.46|35.61|35.45|35.62|35.46|35.61|35.45|2
1739606930000|2025-02-15 08:08:50|35.6|35.44|35.6|35.44|35.6|35.44|35.59|35.43|3
1739606940000|2025-02-15 08:09:00|35.61|35.45|35.61|35.45|35.61|35.45|35.6|35.44|3
1739606950000|2025-02-15 08:09:10|35.6|35.44|35.59|35.43|35.61|35.45|35.59|35.43|4
1739606960000|2025-02-15 08:09:20|35.58|35.42|35.56|35.4|35.58|35.42|35.55|35.39|4
1739606990000|2025-02-15 08:09:50|35.57|35.41|35.56|35.4|35.57|35.41|35.56|35.4|2
1739607000000|2025-02-15 08:10:00|35.54|35.38|35.52|35.36|35.54|35.38|35.51|35.35|6
1739607010000|2025-02-15 08:10:10|35.53|35.37|35.51|35.35|35.53|35.37|35.51|35.35|7
1739607020000|2025-02-15 08:10:20|35.52|35.36|35.53|35.37|35.53|35.37|35.52|35.36|2
1739607040000|2025-02-15 08:10:40|35.52|35.36|35.53|35.37|35.53|35.37|35.52|35.36|4
1739607050000|2025-02-15 08:10:50|35.54|35.38|35.54|35.38|35.54|35.38|35.53|35.37|3
1739607060000|2025-02-15 08:11:00|35.52|35.36|35.54|35.38|35.54|35.38|35.52|35.36|7
1739607070000|2025-02-15 08:11:10|35.55|35.39|35.59|35.43|35.59|35.43|35.55|35.39|5
1739607090000|2025-02-15 08:11:30|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|2
1739607100000|2025-02-15 08:11:40|35.58|35.42|35.6|35.44|35.6|35.44|35.58|35.42|7
1739607110000|2025-02-15 08:11:50|35.61|35.45|35.61|35.45|35.61|35.45|35.6|35.44|5
1739607120000|2025-02-15 08:12:00|35.6|35.44|35.6|35.44|35.6|35.44|35.6|35.44|1
1739607130000|2025-02-15 08:12:10|35.61|35.45|35.61|35.45|35.61|35.45|35.61|35.45|1
1739607150000|2025-02-15 08:12:30|35.6|35.44|35.61|35.45|35.61|35.45|35.6|35.44|2
1739607180000|2025-02-15 08:13:00|35.6|35.44|35.61|35.45|35.61|35.45|35.6|35.44|2
1739607220000|2025-02-15 08:13:40|35.63|35.47|35.64|35.48|35.64|35.48|35.63|35.47|2
1739607230000|2025-02-15 08:13:50|35.63|35.47|35.63|35.47|35.64|35.48|35.63|35.47|3
1739607240000|2025-02-15 08:14:00|35.64|35.48|35.61|35.45|35.64|35.48|35.61|35.45|5
1739607250000|2025-02-15 08:14:10|35.6|35.44|35.62|35.46|35.62|35.46|35.6|35.44|3
1739607260000|2025-02-15 08:14:20|35.61|35.45|35.61|35.45|35.61|35.45|35.61|35.45|1
1739607270000|2025-02-15 08:14:30|35.62|35.46|35.59|35.43|35.62|35.46|35.59|35.43|6
1739607280000|2025-02-15 08:14:40|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739607290000|2025-02-15 08:14:50|35.59|35.43|35.58|35.42|35.59|35.43|35.57|35.41|6
1739607300000|2025-02-15 08:15:00|35.59|35.43|35.57|35.41|35.59|35.43|35.57|35.41|7
1739607310000|2025-02-15 08:15:10|35.58|35.42|35.57|35.41|35.58|35.42|35.56|35.4|8
1739607320000|2025-02-15 08:15:20|35.56|35.4|35.58|35.42|35.59|35.43|35.56|35.4|6
1739607330000|2025-02-15 08:15:30|35.57|35.41|35.59|35.43|35.59|35.43|35.57|35.41|5
1739607340000|2025-02-15 08:15:40|35.58|35.42|35.57|35.41|35.59|35.43|35.57|35.41|7
1739607350000|2025-02-15 08:15:50|35.59|35.43|35.59|35.43|35.59|35.43|35.57|35.41|5
1739607360000|2025-02-15 08:16:00|35.61|35.45|35.6|35.44|35.61|35.45|35.59|35.43|4
1739607370000|2025-02-15 08:16:10|35.61|35.45|35.62|35.46|35.62|35.46|35.61|35.45|8
1739607380000|2025-02-15 08:16:20|35.6|35.44|35.62|35.46|35.62|35.46|35.6|35.44|3
1739607390000|2025-02-15 08:16:30|35.63|35.47|35.63|35.47|35.64|35.48|35.61|35.45|6
1739607400000|2025-02-15 08:16:40|35.62|35.46|35.64|35.48|35.65|35.49|35.62|35.46|4
1739607410000|2025-02-15 08:16:50|35.65|35.49|35.65|35.49|35.66|35.5|35.64|35.48|5
1739607420000|2025-02-15 08:17:00|35.64|35.48|35.65|35.49|35.65|35.49|35.64|35.48|8
1739607430000|2025-02-15 08:17:10|35.64|35.48|35.64|35.48|35.64|35.48|35.62|35.46|4
1739607440000|2025-02-15 08:17:20|35.65|35.49|35.65|35.49|35.65|35.49|35.64|35.48|3
1739607450000|2025-02-15 08:17:30|35.66|35.5|35.65|35.49|35.66|35.5|35.65|35.49|2
1739607460000|2025-02-15 08:17:40|35.64|35.48|35.65|35.49|35.65|35.49|35.64|35.48|2
1739607490000|2025-02-15 08:18:10|35.66|35.5|35.65|35.49|35.66|35.5|35.64|35.48|7
1739607500000|2025-02-15 08:18:20|35.66|35.5|35.64|35.48|35.67|35.51|35.64|35.48|4
1739607510000|2025-02-15 08:18:30|35.63|35.47|35.62|35.46|35.63|35.47|35.61|35.45|4
1739607520000|2025-02-15 08:18:40|35.64|35.48|35.63|35.47|35.64|35.48|35.62|35.46|6
1739607530000|2025-02-15 08:18:50|35.64|35.48|35.64|35.48|35.64|35.48|35.62|35.46|4
1739607540000|2025-02-15 08:19:00|35.63|35.47|35.62|35.46|35.65|35.49|35.62|35.46|8
1739607550000|2025-02-15 08:19:10|35.64|35.48|35.66|35.5|35.66|35.5|35.64|35.48|4
1739607560000|2025-02-15 08:19:20|35.65|35.49|35.66|35.5|35.66|35.5|35.65|35.49|2
1739607570000|2025-02-15 08:19:30|35.65|35.49|35.66|35.5|35.67|35.51|35.65|35.49|4
1739607580000|2025-02-15 08:19:40|35.65|35.49|35.66|35.5|35.67|35.51|35.65|35.49|5
1739607600000|2025-02-15 08:20:00|35.65|35.49|35.65|35.49|35.66|35.5|35.65|35.49|3
1739607610000|2025-02-15 08:20:10|35.64|35.48|35.65|35.49|35.65|35.49|35.64|35.48|4
1739607620000|2025-02-15 08:20:20|35.64|35.48|35.63|35.47|35.65|35.49|35.62|35.46|8
1739607630000|2025-02-15 08:20:30|35.64|35.48|35.63|35.47|35.64|35.48|35.63|35.47|2
1739607640000|2025-02-15 08:20:40|35.62|35.46|35.6|35.44|35.62|35.46|35.6|35.44|5
1739607650000|2025-02-15 08:20:50|35.61|35.45|35.62|35.46|35.62|35.46|35.6|35.44|8
1739607660000|2025-02-15 08:21:00|35.61|35.45|35.62|35.46|35.63|35.47|35.61|35.45|5
1739607670000|2025-02-15 08:21:10|35.61|35.45|35.64|35.48|35.64|35.48|35.61|35.45|4
1739607680000|2025-02-15 08:21:20|35.63|35.47|35.64|35.48|35.65|35.49|35.63|35.47|4
1739607690000|2025-02-15 08:21:30|35.65|35.49|35.65|35.49|35.67|35.51|35.65|35.49|6
1739607700000|2025-02-15 08:21:40|35.64|35.48|35.66|35.5|35.66|35.5|35.63|35.47|6
1739607710000|2025-02-15 08:21:50|35.67|35.51|35.66|35.5|35.67|35.51|35.64|35.48|8
1739607720000|2025-02-15 08:22:00|35.65|35.49|35.67|35.51|35.67|35.51|35.65|35.49|3
1739607740000|2025-02-15 08:22:20|35.68|35.52|35.71|35.55|35.71|35.55|35.67|35.51|9
1739607750000|2025-02-15 08:22:30|35.72|35.56|35.72|35.56|35.72|35.56|35.71|35.55|5
1739607760000|2025-02-15 08:22:40|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|5
1739607770000|2025-02-15 08:22:50|35.72|35.56|35.73|35.57|35.73|35.57|35.71|35.55|5
1739607780000|2025-02-15 08:23:00|35.71|35.55|35.73|35.57|35.73|35.57|35.71|35.55|3
1739607790000|2025-02-15 08:23:10|35.74|35.58|35.75|35.59|35.76|35.6|35.74|35.58|4
1739607800000|2025-02-15 08:23:20|35.76|35.6|35.76|35.6|35.77|35.61|35.76|35.6|3
1739607810000|2025-02-15 08:23:30|35.77|35.61|35.77|35.61|35.78|35.62|35.76|35.6|5
1739607820000|2025-02-15 08:23:40|35.78|35.62|35.78|35.62|35.79|35.63|35.77|35.61|7
1739607830000|2025-02-15 08:23:50|35.76|35.6|35.76|35.6|35.78|35.62|35.75|35.59|7
1739607840000|2025-02-15 08:24:00|35.78|35.62|35.77|35.61|35.78|35.62|35.77|35.61|4
1739607850000|2025-02-15 08:24:10|35.78|35.62|35.79|35.63|35.79|35.63|35.78|35.62|2
1739607860000|2025-02-15 08:24:20|35.8|35.64|35.8|35.64|35.8|35.64|35.79|35.63|3
1739607870000|2025-02-15 08:24:30|35.78|35.62|35.77|35.61|35.78|35.62|35.77|35.61|2
1739607880000|2025-02-15 08:24:40|35.78|35.62|35.78|35.62|35.79|35.63|35.78|35.62|3
1739607890000|2025-02-15 08:24:50|35.79|35.63|35.78|35.62|35.79|35.63|35.78|35.62|2
1739607900000|2025-02-15 08:25:00|35.77|35.61|35.79|35.63|35.79|35.63|35.77|35.61|3
1739607910000|2025-02-15 08:25:10|35.78|35.62|35.79|35.63|35.79|35.63|35.76|35.6|7
1739607920000|2025-02-15 08:25:20|35.77|35.61|35.81|35.65|35.81|35.65|35.77|35.61|4
1739607930000|2025-02-15 08:25:30|35.8|35.64|35.81|35.65|35.81|35.65|35.8|35.64|2
1739607940000|2025-02-15 08:25:40|35.82|35.66|35.8|35.64|35.82|35.66|35.8|35.64|5
1739607950000|2025-02-15 08:25:50|35.81|35.65|35.81|35.65|35.81|35.65|35.8|35.64|3
1739607960000|2025-02-15 08:26:00|35.82|35.66|35.86|35.7|35.86|35.7|35.82|35.66|7
1739607970000|2025-02-15 08:26:10|35.87|35.71|35.88|35.72|35.88|35.72|35.87|35.71|2
1739607980000|2025-02-15 08:26:20|35.87|35.71|35.87|35.71|35.88|35.72|35.86|35.7|9
1739607990000|2025-02-15 08:26:30|35.86|35.7|35.86|35.7|35.86|35.7|35.86|35.7|1
1739608000000|2025-02-15 08:26:40|35.85|35.69|35.85|35.69|35.86|35.7|35.84|35.68|4
1739608010000|2025-02-15 08:26:50|35.84|35.68|35.83|35.67|35.86|35.7|35.83|35.67|5
1739608020000|2025-02-15 08:27:00|35.82|35.66|35.81|35.65|35.82|35.66|35.81|35.65|6
1739608030000|2025-02-15 08:27:10|35.82|35.66|35.8|35.64|35.82|35.66|35.8|35.64|3
1739608040000|2025-02-15 08:27:20|35.79|35.63|35.82|35.66|35.82|35.66|35.79|35.63|4
1739608050000|2025-02-15 08:27:30|35.83|35.67|35.82|35.66|35.84|35.68|35.82|35.66|5
1739608060000|2025-02-15 08:27:40|35.81|35.65|35.82|35.66|35.83|35.67|35.81|35.65|6
1739608070000|2025-02-15 08:27:50|35.81|35.65|35.82|35.66|35.83|35.67|35.8|35.64|6
1739608080000|2025-02-15 08:28:00|35.83|35.67|35.82|35.66|35.83|35.67|35.82|35.66|4
1739608100000|2025-02-15 08:28:20|35.83|35.67|35.82|35.66|35.83|35.67|35.81|35.65|8
1739608110000|2025-02-15 08:28:30|35.83|35.67|35.82|35.66|35.83|35.67|35.82|35.66|4
1739608120000|2025-02-15 08:28:40|35.83|35.67|35.81|35.65|35.84|35.68|35.81|35.65|11
1739608130000|2025-02-15 08:28:50|35.8|35.64|35.81|35.65|35.82|35.66|35.8|35.64|3
1739608140000|2025-02-15 08:29:00|35.82|35.66|35.81|35.65|35.82|35.66|35.8|35.64|6
1739608150000|2025-02-15 08:29:10|35.82|35.66|35.82|35.66|35.83|35.67|35.82|35.66|5
1739608160000|2025-02-15 08:29:20|35.81|35.65|35.82|35.66|35.83|35.67|35.81|35.65|8
1739608170000|2025-02-15 08:29:30|35.81|35.65|35.79|35.63|35.81|35.65|35.79|35.63|5
1739608180000|2025-02-15 08:29:40|35.78|35.62|35.74|35.58|35.78|35.62|35.74|35.58|5
1739608190000|2025-02-15 08:29:50|35.73|35.57|35.77|35.61|35.77|35.61|35.73|35.57|11
1739608200000|2025-02-15 08:30:00|35.78|35.62|35.76|35.6|35.78|35.62|35.76|35.6|7
1739608210000|2025-02-15 08:30:10|35.77|35.61|35.78|35.62|35.78|35.62|35.76|35.6|6
1739608220000|2025-02-15 08:30:20|35.79|35.63|35.8|35.64|35.8|35.64|35.79|35.63|4
1739608230000|2025-02-15 08:30:30|35.81|35.65|35.82|35.66|35.82|35.66|35.8|35.64|3
1739608240000|2025-02-15 08:30:40|35.81|35.65|35.81|35.65|35.82|35.66|35.81|35.65|5
1739608250000|2025-02-15 08:30:50|35.82|35.66|35.82|35.66|35.83|35.67|35.82|35.66|3
1739608260000|2025-02-15 08:31:00|35.83|35.67|35.84|35.68|35.84|35.68|35.82|35.66|4
1739608270000|2025-02-15 08:31:10|35.85|35.69|35.86|35.7|35.87|35.71|35.85|35.69|4
1739608280000|2025-02-15 08:31:20|35.85|35.69|35.86|35.7|35.86|35.7|35.85|35.69|2
1739608300000|2025-02-15 08:31:40|35.83|35.67|35.84|35.68|35.84|35.68|35.83|35.67|4
1739608310000|2025-02-15 08:31:50|35.83|35.67|35.87|35.71|35.87|35.71|35.83|35.67|9
1739608320000|2025-02-15 08:32:00|35.86|35.7|35.85|35.69|35.87|35.71|35.85|35.69|4
1739608340000|2025-02-15 08:32:20|35.86|35.7|35.85|35.69|35.86|35.7|35.85|35.69|4
1739608350000|2025-02-15 08:32:30|35.86|35.7|35.83|35.67|35.86|35.7|35.83|35.67|5
1739608370000|2025-02-15 08:32:50|35.84|35.68|35.84|35.68|35.84|35.68|35.82|35.66|6
1739608380000|2025-02-15 08:33:00|35.85|35.69|35.84|35.68|35.85|35.69|35.83|35.67|5
1739608390000|2025-02-15 08:33:10|35.83|35.67|35.85|35.69|35.85|35.69|35.83|35.67|4
1739608400000|2025-02-15 08:33:20|35.83|35.67|35.83|35.67|35.83|35.67|35.83|35.67|1
1739608410000|2025-02-15 08:33:30|35.85|35.69|35.84|35.68|35.85|35.69|35.84|35.68|4
1739608420000|2025-02-15 08:33:40|35.85|35.69|35.85|35.69|35.85|35.69|35.85|35.69|1
1739608430000|2025-02-15 08:33:50|35.84|35.68|35.85|35.69|35.86|35.7|35.84|35.68|4
1739608440000|2025-02-15 08:34:00|35.86|35.7|35.92|35.76|35.92|35.76|35.86|35.7|9
1739608450000|2025-02-15 08:34:10|35.93|35.77|35.97|35.81|35.97|35.81|35.93|35.77|9
1739608460000|2025-02-15 08:34:20|35.98|35.82|35.97|35.81|35.98|35.82|35.95|35.79|5
1739608470000|2025-02-15 08:34:30|35.98|35.82|35.96|35.8|35.98|35.82|35.96|35.8|5
1739608480000|2025-02-15 08:34:40|35.97|35.81|35.97|35.81|35.98|35.82|35.96|35.8|4
1739608490000|2025-02-15 08:34:50|35.95|35.79|35.94|35.78|35.95|35.79|35.94|35.78|2
1739608500000|2025-02-15 08:35:00|35.95|35.79|35.89|35.73|35.95|35.79|35.89|35.73|9
1739608510000|2025-02-15 08:35:10|35.9|35.74|35.89|35.73|35.91|35.75|35.89|35.73|6
1739608520000|2025-02-15 08:35:20|35.9|35.74|35.92|35.76|35.95|35.79|35.9|35.74|7
1739608530000|2025-02-15 08:35:30|35.91|35.75|35.95|35.79|35.95|35.79|35.91|35.75|5
1739608540000|2025-02-15 08:35:40|35.96|35.8|35.96|35.8|35.96|35.8|35.94|35.78|5
1739608550000|2025-02-15 08:35:50|35.95|35.79|35.95|35.79|35.96|35.8|35.95|35.79|3
1739608560000|2025-02-15 08:36:00|35.94|35.78|35.92|35.76|35.94|35.78|35.91|35.75|5
1739608570000|2025-02-15 08:36:10|35.91|35.75|35.88|35.72|35.91|35.75|35.88|35.72|10
1739608580000|2025-02-15 08:36:20|35.89|35.73|35.88|35.72|35.89|35.73|35.87|35.71|4
1739608590000|2025-02-15 08:36:30|35.89|35.73|35.89|35.73|35.9|35.74|35.89|35.73|3
1739608600000|2025-02-15 08:36:40|35.9|35.74|35.9|35.74|35.9|35.74|35.89|35.73|3
1739608620000|2025-02-15 08:37:00|35.93|35.77|35.9|35.74|35.93|35.77|35.9|35.74|4
1739608630000|2025-02-15 08:37:10|35.89|35.73|35.88|35.72|35.89|35.73|35.86|35.7|8
1739608640000|2025-02-15 08:37:20|35.87|35.71|35.86|35.7|35.87|35.71|35.85|35.69|5
1739608650000|2025-02-15 08:37:30|35.87|35.71|35.87|35.71|35.88|35.72|35.86|35.7|8
1739608660000|2025-02-15 08:37:40|35.86|35.7|35.85|35.69|35.87|35.71|35.85|35.69|4
1739608670000|2025-02-15 08:37:50|35.84|35.68|35.84|35.68|35.85|35.69|35.84|35.68|5
1739608680000|2025-02-15 08:38:00|35.85|35.69|35.86|35.7|35.87|35.71|35.85|35.69|10
1739608690000|2025-02-15 08:38:10|35.87|35.71|35.86|35.7|35.87|35.71|35.86|35.7|6
1739608700000|2025-02-15 08:38:20|35.85|35.69|35.86|35.7|35.87|35.71|35.85|35.69|4
1739608710000|2025-02-15 08:38:30|35.85|35.69|35.85|35.69|35.87|35.71|35.85|35.69|7
1739608720000|2025-02-15 08:38:40|35.86|35.7|35.86|35.7|35.87|35.71|35.86|35.7|3
1739608730000|2025-02-15 08:38:50|35.87|35.71|35.87|35.71|35.87|35.71|35.86|35.7|3
1739608740000|2025-02-15 08:39:00|35.86|35.7|35.86|35.7|35.87|35.71|35.85|35.69|6
1739608750000|2025-02-15 08:39:10|35.87|35.71|35.86|35.7|35.87|35.71|35.86|35.7|4
1739608760000|2025-02-15 08:39:20|35.85|35.69|35.87|35.71|35.87|35.71|35.85|35.69|2
1739608770000|2025-02-15 08:39:30|35.86|35.7|35.83|35.67|35.86|35.7|35.83|35.67|4
1739608780000|2025-02-15 08:39:40|35.85|35.69|35.83|35.67|35.85|35.69|35.83|35.67|3
1739608790000|2025-02-15 08:39:50|35.85|35.69|35.82|35.66|35.85|35.69|35.82|35.66|4
1739608810000|2025-02-15 08:40:10|35.79|35.63|35.76|35.6|35.79|35.63|35.76|35.6|9
1739608820000|2025-02-15 08:40:20|35.75|35.59|35.76|35.6|35.77|35.61|35.75|35.59|4
1739608830000|2025-02-15 08:40:30|35.75|35.59|35.73|35.57|35.75|35.59|35.73|35.57|7
1739608840000|2025-02-15 08:40:40|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|4
1739608850000|2025-02-15 08:40:50|35.74|35.58|35.74|35.58|35.75|35.59|35.73|35.57|5
1739608860000|2025-02-15 08:41:00|35.75|35.59|35.76|35.6|35.77|35.61|35.75|35.59|9
1739608870000|2025-02-15 08:41:10|35.75|35.59|35.76|35.6|35.77|35.61|35.75|35.59|5
1739608880000|2025-02-15 08:41:20|35.77|35.61|35.76|35.6|35.77|35.61|35.76|35.6|6
1739608890000|2025-02-15 08:41:30|35.77|35.61|35.77|35.61|35.77|35.61|35.77|35.61|1
1739608900000|2025-02-15 08:41:40|35.76|35.6|35.76|35.6|35.77|35.61|35.76|35.6|3
1739608910000|2025-02-15 08:41:50|35.77|35.61|35.76|35.6|35.77|35.61|35.74|35.58|10
1739608920000|2025-02-15 08:42:00|35.75|35.59|35.75|35.59|35.76|35.6|35.75|35.59|7
1739608940000|2025-02-15 08:42:20|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|6
1739608960000|2025-02-15 08:42:40|35.74|35.58|35.74|35.58|35.75|35.59|35.74|35.58|5
1739608970000|2025-02-15 08:42:50|35.75|35.59|35.74|35.58|35.76|35.6|35.74|35.58|6
1739608980000|2025-02-15 08:43:00|35.75|35.59|35.76|35.6|35.76|35.6|35.75|35.59|4
1739609010000|2025-02-15 08:43:30|35.75|35.59|35.76|35.6|35.77|35.61|35.75|35.59|5
1739609020000|2025-02-15 08:43:40|35.77|35.61|35.77|35.61|35.77|35.61|35.76|35.6|3
1739609030000|2025-02-15 08:43:50|35.76|35.6|35.76|35.6|35.78|35.62|35.76|35.6|7
1739609040000|2025-02-15 08:44:00|35.77|35.61|35.76|35.6|35.77|35.61|35.76|35.6|4
1739609050000|2025-02-15 08:44:10|35.77|35.61|35.77|35.61|35.78|35.62|35.77|35.61|3
1739609060000|2025-02-15 08:44:20|35.76|35.6|35.75|35.59|35.77|35.61|35.75|35.59|7
1739609070000|2025-02-15 08:44:30|35.76|35.6|35.76|35.6|35.76|35.6|35.76|35.6|1
1739609080000|2025-02-15 08:44:40|35.75|35.59|35.74|35.58|35.75|35.59|35.74|35.58|2
1739609090000|2025-02-15 08:44:50|35.75|35.59|35.75|35.59|35.76|35.6|35.75|35.59|3
1739609100000|2025-02-15 08:45:00|35.77|35.61|35.75|35.59|35.77|35.61|35.75|35.59|3
1739609110000|2025-02-15 08:45:10|35.74|35.58|35.74|35.58|35.74|35.58|35.74|35.58|1
1739609120000|2025-02-15 08:45:20|35.73|35.57|35.7|35.54|35.73|35.57|35.7|35.54|4
1739609130000|2025-02-15 08:45:30|35.68|35.52|35.68|35.52|35.69|35.53|35.68|35.52|3
1739609150000|2025-02-15 08:45:50|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|4
1739609160000|2025-02-15 08:46:00|35.69|35.53|35.69|35.53|35.7|35.54|35.69|35.53|3
1739609170000|2025-02-15 08:46:10|35.68|35.52|35.71|35.55|35.71|35.55|35.68|35.52|5
1739609180000|2025-02-15 08:46:20|35.7|35.54|35.67|35.51|35.7|35.54|35.67|35.51|4
1739609200000|2025-02-15 08:46:40|35.69|35.53|35.67|35.51|35.7|35.54|35.67|35.51|9
1739609210000|2025-02-15 08:46:50|35.68|35.52|35.68|35.52|35.69|35.53|35.68|35.52|3
1739609220000|2025-02-15 08:47:00|35.69|35.53|35.68|35.52|35.69|35.53|35.67|35.51|4
1739609230000|2025-02-15 08:47:10|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|2
1739609240000|2025-02-15 08:47:20|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|2
1739609260000|2025-02-15 08:47:40|35.67|35.51|35.66|35.5|35.67|35.51|35.65|35.49|6
1739609270000|2025-02-15 08:47:50|35.65|35.49|35.67|35.51|35.68|35.52|35.65|35.49|4
1739609280000|2025-02-15 08:48:00|35.68|35.52|35.67|35.51|35.69|35.53|35.67|35.51|6
1739609290000|2025-02-15 08:48:10|35.66|35.5|35.69|35.53|35.69|35.53|35.66|35.5|4
1739609300000|2025-02-15 08:48:20|35.7|35.54|35.69|35.53|35.7|35.54|35.69|35.53|2
1739609310000|2025-02-15 08:48:30|35.68|35.52|35.66|35.5|35.68|35.52|35.66|35.5|4
1739609320000|2025-02-15 08:48:40|35.67|35.51|35.64|35.48|35.67|35.51|35.64|35.48|6
1739609340000|2025-02-15 08:49:00|35.65|35.49|35.66|35.5|35.66|35.5|35.65|35.49|2
1739609350000|2025-02-15 08:49:10|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|4
1739609360000|2025-02-15 08:49:20|35.67|35.51|35.67|35.51|35.67|35.51|35.66|35.5|3
1739609370000|2025-02-15 08:49:30|35.66|35.5|35.66|35.5|35.67|35.51|35.66|35.5|3
1739609380000|2025-02-15 08:49:40|35.65|35.49|35.66|35.5|35.66|35.5|35.65|35.49|2
1739609400000|2025-02-15 08:50:00|35.62|35.46|35.62|35.46|35.62|35.46|35.61|35.45|3
1739609410000|2025-02-15 08:50:10|35.63|35.47|35.62|35.46|35.63|35.47|35.62|35.46|2
1739609420000|2025-02-15 08:50:20|35.63|35.47|35.63|35.47|35.64|35.48|35.62|35.46|5
1739609430000|2025-02-15 08:50:30|35.64|35.48|35.64|35.48|35.64|35.48|35.63|35.47|5
1739609440000|2025-02-15 08:50:40|35.63|35.47|35.65|35.49|35.65|35.49|35.63|35.47|5
1739609450000|2025-02-15 08:50:50|35.64|35.48|35.65|35.49|35.65|35.49|35.64|35.48|2
1739609460000|2025-02-15 08:51:00|35.64|35.48|35.64|35.48|35.65|35.49|35.64|35.48|5
1739609470000|2025-02-15 08:51:10|35.65|35.49|35.64|35.48|35.66|35.5|35.64|35.48|8
1739609480000|2025-02-15 08:51:20|35.66|35.5|35.67|35.51|35.67|35.51|35.65|35.49|4
1739609490000|2025-02-15 08:51:30|35.66|35.5|35.66|35.5|35.66|35.5|35.66|35.5|1
1739609500000|2025-02-15 08:51:40|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|1
1739609510000|2025-02-15 08:51:50|35.65|35.49|35.66|35.5|35.67|35.51|35.65|35.49|4
1739609520000|2025-02-15 08:52:00|35.65|35.49|35.65|35.49|35.66|35.5|35.65|35.49|5
1739609530000|2025-02-15 08:52:10|35.66|35.5|35.68|35.52|35.68|35.52|35.66|35.5|4
1739609540000|2025-02-15 08:52:20|35.67|35.51|35.68|35.52|35.69|35.53|35.67|35.51|6
1739609550000|2025-02-15 08:52:30|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|2
1739609560000|2025-02-15 08:52:40|35.67|35.51|35.68|35.52|35.69|35.53|35.67|35.51|4
1739609570000|2025-02-15 08:52:50|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|2
1739609590000|2025-02-15 08:53:10|35.67|35.51|35.67|35.51|35.67|35.51|35.66|35.5|3
1739609600000|2025-02-15 08:53:20|35.68|35.52|35.68|35.52|35.68|35.52|35.68|35.52|1
1739609620000|2025-02-15 08:53:40|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|1
1739609630000|2025-02-15 08:53:50|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|2
1739609640000|2025-02-15 08:54:00|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|2
1739609660000|2025-02-15 08:54:20|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|2
1739609670000|2025-02-15 08:54:30|35.68|35.52|35.68|35.52|35.68|35.52|35.67|35.51|3
1739609680000|2025-02-15 08:54:40|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|1
1739609700000|2025-02-15 08:55:00|35.66|35.5|35.66|35.5|35.67|35.51|35.65|35.49|4
1739609710000|2025-02-15 08:55:10|35.67|35.51|35.69|35.53|35.69|35.53|35.66|35.5|7
1739609720000|2025-02-15 08:55:20|35.68|35.52|35.69|35.53|35.69|35.53|35.68|35.52|2
1739609730000|2025-02-15 08:55:30|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|4
1739609740000|2025-02-15 08:55:40|35.68|35.52|35.68|35.52|35.69|35.53|35.68|35.52|7
1739609750000|2025-02-15 08:55:50|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|2
1739609760000|2025-02-15 08:56:00|35.69|35.53|35.69|35.53|35.69|35.53|35.68|35.52|5
1739609770000|2025-02-15 08:56:10|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739609790000|2025-02-15 08:56:30|35.71|35.55|35.71|35.55|35.71|35.55|35.71|35.55|1
1739609800000|2025-02-15 08:56:40|35.7|35.54|35.71|35.55|35.72|35.56|35.7|35.54|6
1739609810000|2025-02-15 08:56:50|35.7|35.54|35.7|35.54|35.7|35.54|35.69|35.53|3
1739609820000|2025-02-15 08:57:00|35.71|35.55|35.71|35.55|35.71|35.55|35.7|35.54|5
1739609830000|2025-02-15 08:57:10|35.72|35.56|35.72|35.56|35.73|35.57|35.72|35.56|7
1739609840000|2025-02-15 08:57:20|35.73|35.57|35.71|35.55|35.73|35.57|35.71|35.55|5
1739609850000|2025-02-15 08:57:30|35.72|35.56|35.74|35.58|35.74|35.58|35.72|35.56|3
1739609860000|2025-02-15 08:57:40|35.73|35.57|35.73|35.57|35.73|35.57|35.71|35.55|4
1739609880000|2025-02-15 08:58:00|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|4
1739609890000|2025-02-15 08:58:10|35.72|35.56|35.71|35.55|35.72|35.56|35.7|35.54|6
1739609900000|2025-02-15 08:58:20|35.72|35.56|35.74|35.58|35.74|35.58|35.72|35.56|5
1739609910000|2025-02-15 08:58:30|35.73|35.57|35.73|35.57|35.74|35.58|35.73|35.57|5
1739609920000|2025-02-15 08:58:40|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|2
1739609930000|2025-02-15 08:58:50|35.74|35.58|35.76|35.6|35.76|35.6|35.74|35.58|5
1739609940000|2025-02-15 08:59:00|35.74|35.58|35.75|35.59|35.75|35.59|35.74|35.58|2
1739609950000|2025-02-15 08:59:10|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|4
1739609980000|2025-02-15 08:59:40|35.74|35.58|35.74|35.58|35.74|35.58|35.74|35.58|1
1739609990000|2025-02-15 08:59:50|35.73|35.57|35.74|35.58|35.74|35.58|35.73|35.57|2
1739610000000|2025-02-15 09:00:00|35.73|35.57|35.75|35.59|35.75|35.59|35.73|35.57|4
1739610010000|2025-02-15 09:00:10|35.76|35.6|35.76|35.6|35.76|35.6|35.73|35.57|8
1739610020000|2025-02-15 09:00:20|35.77|35.61|35.78|35.62|35.78|35.62|35.76|35.6|6
1739610030000|2025-02-15 09:00:30|35.77|35.61|35.79|35.63|35.79|35.63|35.77|35.61|5
1739610040000|2025-02-15 09:00:40|35.8|35.64|35.79|35.63|35.8|35.64|35.78|35.62|6
1739610050000|2025-02-15 09:00:50|35.81|35.65|35.78|35.62|35.81|35.65|35.78|35.62|6
1739610060000|2025-02-15 09:01:00|35.79|35.63|35.81|35.65|35.81|35.65|35.79|35.63|7
1739610070000|2025-02-15 09:01:10|35.8|35.64|35.83|35.67|35.83|35.67|35.8|35.64|4
1739610090000|2025-02-15 09:01:30|35.84|35.68|35.85|35.69|35.86|35.7|35.83|35.67|5
1739610100000|2025-02-15 09:01:40|35.84|35.68|35.85|35.69|35.85|35.69|35.84|35.68|6
1739610110000|2025-02-15 09:01:50|35.84|35.68|35.83|35.67|35.85|35.69|35.83|35.67|4
1739610120000|2025-02-15 09:02:00|35.82|35.66|35.82|35.66|35.83|35.67|35.81|35.65|5
1739610130000|2025-02-15 09:02:10|35.83|35.67|35.85|35.69|35.86|35.7|35.83|35.67|5
1739610140000|2025-02-15 09:02:20|35.84|35.68|35.86|35.7|35.87|35.71|35.84|35.68|10
1739610150000|2025-02-15 09:02:30|35.85|35.69|35.87|35.71|35.87|35.71|35.85|35.69|4
1739610170000|2025-02-15 09:02:50|35.86|35.7|35.86|35.7|35.86|35.7|35.86|35.7|1
1739610180000|2025-02-15 09:03:00|35.85|35.69|35.86|35.7|35.87|35.71|35.85|35.69|8
1739610190000|2025-02-15 09:03:10|35.87|35.71|35.86|35.7|35.88|35.72|35.85|35.69|5
1739610200000|2025-02-15 09:03:20|35.87|35.71|35.87|35.71|35.87|35.71|35.86|35.7|3
1739610210000|2025-02-15 09:03:30|35.88|35.72|35.88|35.72|35.88|35.72|35.87|35.71|3
1739610220000|2025-02-15 09:03:40|35.86|35.7|35.9|35.74|35.9|35.74|35.86|35.7|5
1739610230000|2025-02-15 09:03:50|35.89|35.73|35.9|35.74|35.9|35.74|35.89|35.73|2
1739610240000|2025-02-15 09:04:00|35.91|35.75|35.91|35.75|35.91|35.75|35.9|35.74|3
1739610250000|2025-02-15 09:04:10|35.93|35.77|35.92|35.76|35.93|35.77|35.91|35.75|5
1739610260000|2025-02-15 09:04:20|35.91|35.75|35.9|35.74|35.91|35.75|35.89|35.73|6
1739610270000|2025-02-15 09:04:30|35.89|35.73|35.89|35.73|35.9|35.74|35.88|35.72|5
1739610280000|2025-02-15 09:04:40|35.88|35.72|35.88|35.72|35.89|35.73|35.87|35.71|5
1739610290000|2025-02-15 09:04:50|35.87|35.71|35.88|35.72|35.89|35.73|35.87|35.71|4
1739610300000|2025-02-15 09:05:00|35.87|35.71|35.86|35.7|35.88|35.72|35.86|35.7|4
1739610310000|2025-02-15 09:05:10|35.87|35.71|35.85|35.69|35.87|35.71|35.85|35.69|3
1739610320000|2025-02-15 09:05:20|35.87|35.71|35.86|35.7|35.88|35.72|35.86|35.7|4
1739610330000|2025-02-15 09:05:30|35.87|35.71|35.88|35.72|35.88|35.72|35.86|35.7|5
1739610340000|2025-02-15 09:05:40|35.89|35.73|35.88|35.72|35.89|35.73|35.88|35.72|2
1739610350000|2025-02-15 09:05:50|35.89|35.73|35.89|35.73|35.89|35.73|35.89|35.73|1
1739610370000|2025-02-15 09:06:10|35.91|35.75|35.92|35.76|35.93|35.77|35.91|35.75|5
1739610380000|2025-02-15 09:06:20|35.93|35.77|35.92|35.76|35.93|35.77|35.92|35.76|2
1739610390000|2025-02-15 09:06:30|35.91|35.75|35.91|35.75|35.92|35.76|35.9|35.74|5
1739610400000|2025-02-15 09:06:40|35.92|35.76|35.91|35.75|35.92|35.76|35.91|35.75|4
1739610410000|2025-02-15 09:06:50|35.92|35.76|35.9|35.74|35.92|35.76|35.9|35.74|3
1739610430000|2025-02-15 09:07:10|35.91|35.75|35.93|35.77|35.93|35.77|35.91|35.75|3
1739610440000|2025-02-15 09:07:20|35.94|35.78|35.93|35.77|35.94|35.78|35.93|35.77|4
1739610450000|2025-02-15 09:07:30|35.94|35.78|35.93|35.77|35.94|35.78|35.92|35.76|5
1739610470000|2025-02-15 09:07:50|35.94|35.78|35.93|35.77|35.94|35.78|35.93|35.77|2
1739610480000|2025-02-15 09:08:00|35.94|35.78|35.93|35.77|35.95|35.79|35.93|35.77|4
1739610490000|2025-02-15 09:08:10|35.94|35.78|35.95|35.79|35.96|35.8|35.94|35.78|6
1739610500000|2025-02-15 09:08:20|35.96|35.8|35.95|35.79|35.96|35.8|35.94|35.78|4
1739610510000|2025-02-15 09:08:30|35.96|35.8|35.93|35.77|35.96|35.8|35.93|35.77|6
1739610520000|2025-02-15 09:08:40|35.92|35.76|35.89|35.73|35.93|35.77|35.89|35.73|4
1739610530000|2025-02-15 09:08:50|35.88|35.72|35.87|35.71|35.88|35.72|35.87|35.71|2
1739610540000|2025-02-15 09:09:00|35.84|35.68|35.86|35.7|35.86|35.7|35.84|35.68|3
1739610550000|2025-02-15 09:09:10|35.87|35.71|35.87|35.71|35.87|35.71|35.87|35.71|1
1739610570000|2025-02-15 09:09:30|35.88|35.72|35.87|35.71|35.89|35.73|35.86|35.7|6
1739610580000|2025-02-15 09:09:40|35.86|35.7|35.87|35.71|35.88|35.72|35.86|35.7|4
1739610590000|2025-02-15 09:09:50|35.88|35.72|35.88|35.72|35.88|35.72|35.87|35.71|3
1739610600000|2025-02-15 09:10:00|35.89|35.73|35.89|35.73|35.89|35.73|35.88|35.72|3
1739610610000|2025-02-15 09:10:10|35.9|35.74|35.91|35.75|35.91|35.75|35.9|35.74|4
1739610620000|2025-02-15 09:10:20|35.92|35.76|35.89|35.73|35.92|35.76|35.89|35.73|5
1739610630000|2025-02-15 09:10:30|35.88|35.72|35.86|35.7|35.89|35.73|35.86|35.7|12
1739610640000|2025-02-15 09:10:40|35.87|35.71|35.87|35.71|35.88|35.72|35.87|35.71|3
1739610650000|2025-02-15 09:10:50|35.88|35.72|35.9|35.74|35.9|35.74|35.88|35.72|6
1739610660000|2025-02-15 09:11:00|35.91|35.75|35.93|35.77|35.93|35.77|35.91|35.75|3
1739610670000|2025-02-15 09:11:10|35.94|35.78|35.97|35.81|35.97|35.81|35.94|35.78|4
1739610680000|2025-02-15 09:11:20|35.96|35.8|35.95|35.79|35.97|35.81|35.94|35.78|5
1739610690000|2025-02-15 09:11:30|35.96|35.8|35.96|35.8|35.96|35.8|35.96|35.8|1
1739610700000|2025-02-15 09:11:40|35.97|35.81|35.98|35.82|35.98|35.82|35.94|35.78|7
1739610710000|2025-02-15 09:11:50|35.97|35.81|35.96|35.8|35.98|35.82|35.96|35.8|4
1739610720000|2025-02-15 09:12:00|35.95|35.79|35.94|35.78|35.96|35.8|35.94|35.78|4
1739610730000|2025-02-15 09:12:10|35.95|35.79|35.93|35.77|35.95|35.79|35.93|35.77|5
1739610740000|2025-02-15 09:12:20|35.94|35.78|35.93|35.77|35.94|35.78|35.91|35.75|6
1739610770000|2025-02-15 09:12:50|35.94|35.78|35.95|35.79|35.95|35.79|35.94|35.78|4
1739610780000|2025-02-15 09:13:00|35.94|35.78|35.96|35.8|35.96|35.8|35.94|35.78|3
1739610790000|2025-02-15 09:13:10|35.97|35.81|35.97|35.81|35.97|35.81|35.97|35.81|1
1739610800000|2025-02-15 09:13:20|35.96|35.8|35.97|35.81|35.97|35.81|35.96|35.8|2
1739610810000|2025-02-15 09:13:30|35.98|35.82|35.97|35.81|35.98|35.82|35.96|35.8|4
1739610820000|2025-02-15 09:13:40|35.98|35.82|35.98|35.82|35.98|35.82|35.98|35.82|1
1739610830000|2025-02-15 09:13:50|35.97|35.81|35.97|35.81|35.97|35.81|35.97|35.81|1
1739610840000|2025-02-15 09:14:00|35.98|35.82|35.98|35.82|35.98|35.82|35.98|35.82|1
1739610850000|2025-02-15 09:14:10|35.99|35.83|35.97|35.81|35.99|35.83|35.97|35.81|5
1739610860000|2025-02-15 09:14:20|35.98|35.82|35.98|35.82|35.98|35.82|35.98|35.82|1
1739610870000|2025-02-15 09:14:30|35.97|35.81|35.97|35.81|35.97|35.81|35.97|35.81|1
1739610880000|2025-02-15 09:14:40|35.96|35.8|35.97|35.81|35.97|35.81|35.96|35.8|4
1739610890000|2025-02-15 09:14:50|35.96|35.8|35.97|35.81|35.97|35.81|35.96|35.8|2
1739610900000|2025-02-15 09:15:00|35.98|35.82|35.98|35.82|35.98|35.82|35.98|35.82|1
1739610910000|2025-02-15 09:15:10|35.97|35.81|35.94|35.78|35.97|35.81|35.93|35.77|7
1739610920000|2025-02-15 09:15:20|35.95|35.79|35.95|35.79|35.96|35.8|35.94|35.78|4
1739610930000|2025-02-15 09:15:30|35.96|35.8|35.97|35.81|35.97|35.81|35.96|35.8|2
1739610940000|2025-02-15 09:15:40|35.95|35.79|35.96|35.8|35.96|35.8|35.95|35.79|2
1739610960000|2025-02-15 09:16:00|35.97|35.81|35.96|35.8|35.97|35.81|35.95|35.79|3
1739610970000|2025-02-15 09:16:10|35.97|35.81|35.96|35.8|35.97|35.81|35.96|35.8|2
1739610980000|2025-02-15 09:16:20|35.97|35.81|35.97|35.81|35.98|35.82|35.97|35.81|3
1739610990000|2025-02-15 09:16:30|35.98|35.82|35.98|35.82|35.98|35.82|35.96|35.8|6
1739611000000|2025-02-15 09:16:40|35.97|35.81|35.97|35.81|35.98|35.82|35.96|35.8|5
1739611010000|2025-02-15 09:16:50|35.98|35.82|35.98|35.82|35.99|35.83|35.98|35.82|3
1739611020000|2025-02-15 09:17:00|35.99|35.83|35.99|35.83|36|35.84|35.99|35.83|5
1739611030000|2025-02-15 09:17:10|36|35.84|36|35.84|36|35.84|35.99|35.83|3
1739611040000|2025-02-15 09:17:20|35.99|35.83|35.99|35.83|35.99|35.83|35.99|35.83|1
1739611050000|2025-02-15 09:17:30|36|35.84|35.99|35.83|36|35.84|35.98|35.82|4
1739611060000|2025-02-15 09:17:40|35.98|35.82|36|35.84|36|35.84|35.98|35.82|5
1739611070000|2025-02-15 09:17:50|35.99|35.83|35.98|35.82|36|35.84|35.97|35.81|8
1739611080000|2025-02-15 09:18:00|35.99|35.83|36|35.84|36|35.84|35.99|35.83|4
1739611090000|2025-02-15 09:18:10|36.01|35.85|36.01|35.85|36.01|35.85|36.01|35.85|1
1739611100000|2025-02-15 09:18:20|36|35.84|35.97|35.81|36|35.84|35.96|35.8|5
1739611110000|2025-02-15 09:18:30|35.98|35.82|35.97|35.81|35.98|35.82|35.97|35.81|2
1739611120000|2025-02-15 09:18:40|35.98|35.82|35.97|35.81|35.98|35.82|35.97|35.81|8
1739611140000|2025-02-15 09:19:00|35.96|35.8|35.93|35.77|35.96|35.8|35.93|35.77|4
1739611160000|2025-02-15 09:19:20|35.94|35.78|35.94|35.78|35.94|35.78|35.94|35.78|1
1739611170000|2025-02-15 09:19:30|35.93|35.77|35.94|35.78|35.94|35.78|35.93|35.77|2
1739611180000|2025-02-15 09:19:40|35.95|35.79|35.96|35.8|35.96|35.8|35.95|35.79|2
1739611190000|2025-02-15 09:19:50|35.97|35.81|35.97|35.81|35.97|35.81|35.95|35.79|4
1739611200000|2025-02-15 09:20:00|35.96|35.8|35.95|35.79|35.97|35.81|35.95|35.79|4
1739611210000|2025-02-15 09:20:10|35.94|35.78|35.94|35.78|35.95|35.79|35.93|35.77|5
1739611220000|2025-02-15 09:20:20|35.93|35.77|35.93|35.77|35.94|35.78|35.93|35.77|3
1739611230000|2025-02-15 09:20:30|35.94|35.78|35.93|35.77|35.94|35.78|35.91|35.75|8
1739611240000|2025-02-15 09:20:40|35.94|35.78|35.95|35.79|35.95|35.79|35.93|35.77|6
1739611250000|2025-02-15 09:20:50|35.94|35.78|35.94|35.78|35.94|35.78|35.94|35.78|1
1739611260000|2025-02-15 09:21:00|35.95|35.79|35.92|35.76|35.95|35.79|35.92|35.76|4
1739611270000|2025-02-15 09:21:10|35.93|35.77|35.93|35.77|35.93|35.77|35.93|35.77|1
1739611280000|2025-02-15 09:21:20|35.92|35.76|35.91|35.75|35.92|35.76|35.9|35.74|4
1739611290000|2025-02-15 09:21:30|35.92|35.76|35.92|35.76|35.93|35.77|35.91|35.75|4
1739611300000|2025-02-15 09:21:40|35.93|35.77|35.94|35.78|35.94|35.78|35.93|35.77|2
1739611310000|2025-02-15 09:21:50|35.92|35.76|35.93|35.77|35.93|35.77|35.92|35.76|2
1739611320000|2025-02-15 09:22:00|35.92|35.76|35.9|35.74|35.93|35.77|35.9|35.74|6
1739611330000|2025-02-15 09:22:10|35.91|35.75|35.91|35.75|35.91|35.75|35.91|35.75|1
1739611340000|2025-02-15 09:22:20|35.88|35.72|35.84|35.68|35.88|35.72|35.84|35.68|6
1739611350000|2025-02-15 09:22:30|35.85|35.69|35.88|35.72|35.88|35.72|35.85|35.69|4
1739611380000|2025-02-15 09:23:00|35.89|35.73|35.88|35.72|35.89|35.73|35.87|35.71|5
1739611390000|2025-02-15 09:23:10|35.89|35.73|35.89|35.73|35.89|35.73|35.87|35.71|7
1739611400000|2025-02-15 09:23:20|35.88|35.72|35.89|35.73|35.89|35.73|35.88|35.72|4
1739611410000|2025-02-15 09:23:30|35.88|35.72|35.89|35.73|35.89|35.73|35.88|35.72|2
1739611420000|2025-02-15 09:23:40|35.88|35.72|35.9|35.74|35.91|35.75|35.88|35.72|11
1739611430000|2025-02-15 09:23:50|35.91|35.75|35.9|35.74|35.91|35.75|35.89|35.73|9
1739611440000|2025-02-15 09:24:00|35.91|35.75|35.9|35.74|35.92|35.76|35.9|35.74|7
1739611450000|2025-02-15 09:24:10|35.91|35.75|35.91|35.75|35.92|35.76|35.9|35.74|8
1739611460000|2025-02-15 09:24:20|35.9|35.74|35.9|35.74|35.91|35.75|35.9|35.74|3
1739611470000|2025-02-15 09:24:30|35.89|35.73|35.88|35.72|35.89|35.73|35.87|35.71|7
1739611480000|2025-02-15 09:24:40|35.89|35.73|35.9|35.74|35.9|35.74|35.87|35.71|6
1739611490000|2025-02-15 09:24:50|35.89|35.73|35.9|35.74|35.9|35.74|35.89|35.73|2
1739611510000|2025-02-15 09:25:10|35.91|35.75|35.88|35.72|35.91|35.75|35.88|35.72|6
1739611520000|2025-02-15 09:25:20|35.9|35.74|35.88|35.72|35.9|35.74|35.88|35.72|7
1739611530000|2025-02-15 09:25:30|35.89|35.73|35.87|35.71|35.89|35.73|35.87|35.71|3
1739611540000|2025-02-15 09:25:40|35.88|35.72|35.87|35.71|35.89|35.73|35.87|35.71|6
1739611550000|2025-02-15 09:25:50|35.86|35.7|35.86|35.7|35.87|35.71|35.85|35.69|5
1739611560000|2025-02-15 09:26:00|35.85|35.69|35.85|35.69|35.85|35.69|35.85|35.69|1
1739611580000|2025-02-15 09:26:20|35.86|35.7|35.84|35.68|35.87|35.71|35.83|35.67|9
1739611590000|2025-02-15 09:26:30|35.83|35.67|35.85|35.69|35.85|35.69|35.83|35.67|5
1739611600000|2025-02-15 09:26:40|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1739611620000|2025-02-15 09:27:00|35.83|35.67|35.84|35.68|35.85|35.69|35.83|35.67|6
1739611630000|2025-02-15 09:27:10|35.83|35.67|35.84|35.68|35.85|35.69|35.83|35.67|9
1739611640000|2025-02-15 09:27:20|35.85|35.69|35.83|35.67|35.85|35.69|35.83|35.67|11
1739611650000|2025-02-15 09:27:30|35.82|35.66|35.83|35.67|35.83|35.67|35.81|35.65|4
1739611660000|2025-02-15 09:27:40|35.84|35.68|35.75|35.59|35.85|35.69|35.75|35.59|7
1739611670000|2025-02-15 09:27:50|35.76|35.6|35.76|35.6|35.76|35.6|35.76|35.6|1
1739611680000|2025-02-15 09:28:00|35.75|35.59|35.75|35.59|35.76|35.6|35.75|35.59|5
1739611690000|2025-02-15 09:28:10|35.74|35.58|35.76|35.6|35.76|35.6|35.74|35.58|5
1739611700000|2025-02-15 09:28:20|35.77|35.61|35.75|35.59|35.77|35.61|35.75|35.59|6
1739611710000|2025-02-15 09:28:30|35.76|35.6|35.76|35.6|35.77|35.61|35.75|35.59|8
1739611720000|2025-02-15 09:28:40|35.77|35.61|35.76|35.6|35.77|35.61|35.75|35.59|5
1739611730000|2025-02-15 09:28:50|35.75|35.59|35.75|35.59|35.76|35.6|35.75|35.59|3
1739611770000|2025-02-15 09:29:30|35.76|35.6|35.76|35.6|35.77|35.61|35.76|35.6|3
1739611780000|2025-02-15 09:29:40|35.77|35.61|35.78|35.62|35.78|35.62|35.76|35.6|4
1739611790000|2025-02-15 09:29:50|35.79|35.63|35.78|35.62|35.8|35.64|35.78|35.62|8
1739611800000|2025-02-15 09:30:00|35.79|35.63|35.79|35.63|35.8|35.64|35.78|35.62|6
1739611810000|2025-02-15 09:30:10|35.8|35.64|35.77|35.61|35.8|35.64|35.77|35.61|7
1739611820000|2025-02-15 09:30:20|35.78|35.62|35.75|35.59|35.78|35.62|35.74|35.58|10
1739611830000|2025-02-15 09:30:30|35.76|35.6|35.75|35.59|35.76|35.6|35.74|35.58|8
1739611840000|2025-02-15 09:30:40|35.74|35.58|35.73|35.57|35.74|35.58|35.72|35.56|9
1739611850000|2025-02-15 09:30:50|35.72|35.56|35.73|35.57|35.74|35.58|35.72|35.56|5
1739611860000|2025-02-15 09:31:00|35.72|35.56|35.7|35.54|35.72|35.56|35.69|35.53|7
1739611870000|2025-02-15 09:31:10|35.71|35.55|35.69|35.53|35.71|35.55|35.69|35.53|7
1739611880000|2025-02-15 09:31:20|35.7|35.54|35.66|35.5|35.7|35.54|35.66|35.5|6
1739611890000|2025-02-15 09:31:30|35.65|35.49|35.66|35.5|35.66|35.5|35.64|35.48|9
1739611900000|2025-02-15 09:31:40|35.64|35.48|35.68|35.52|35.68|35.52|35.63|35.47|9
1739611910000|2025-02-15 09:31:50|35.66|35.5|35.68|35.52|35.68|35.52|35.66|35.5|7
1739611920000|2025-02-15 09:32:00|35.67|35.51|35.65|35.49|35.67|35.51|35.65|35.49|8
1739611930000|2025-02-15 09:32:10|35.66|35.5|35.69|35.53|35.7|35.54|35.66|35.5|9
1739611940000|2025-02-15 09:32:20|35.68|35.52|35.7|35.54|35.7|35.54|35.68|35.52|6
1739611950000|2025-02-15 09:32:30|35.69|35.53|35.72|35.56|35.72|35.56|35.68|35.52|8
1739611970000|2025-02-15 09:32:50|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|5
1739611980000|2025-02-15 09:33:00|35.7|35.54|35.7|35.54|35.72|35.56|35.7|35.54|4
1739611990000|2025-02-15 09:33:10|35.71|35.55|35.71|35.55|35.71|35.55|35.7|35.54|5
1739612000000|2025-02-15 09:33:20|35.72|35.56|35.72|35.56|35.72|35.56|35.7|35.54|6
1739612010000|2025-02-15 09:33:30|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|4
1739612020000|2025-02-15 09:33:40|35.72|35.56|35.71|35.55|35.72|35.56|35.7|35.54|3
1739612030000|2025-02-15 09:33:50|35.73|35.57|35.72|35.56|35.73|35.57|35.72|35.56|4
1739612040000|2025-02-15 09:34:00|35.73|35.57|35.74|35.58|35.74|35.58|35.72|35.56|5
1739612050000|2025-02-15 09:34:10|35.75|35.59|35.73|35.57|35.75|35.59|35.73|35.57|5
1739612060000|2025-02-15 09:34:20|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|2
1739612070000|2025-02-15 09:34:30|35.74|35.58|35.74|35.58|35.75|35.59|35.73|35.57|8
1739612080000|2025-02-15 09:34:40|35.73|35.57|35.73|35.57|35.74|35.58|35.72|35.56|4
1739612090000|2025-02-15 09:34:50|35.74|35.58|35.75|35.59|35.76|35.6|35.74|35.58|7
1739612100000|2025-02-15 09:35:00|35.73|35.57|35.74|35.58|35.74|35.58|35.73|35.57|4
1739612110000|2025-02-15 09:35:10|35.73|35.57|35.72|35.56|35.74|35.58|35.72|35.56|4
1739612120000|2025-02-15 09:35:20|35.71|35.55|35.71|35.55|35.72|35.56|35.71|35.55|5
1739612130000|2025-02-15 09:35:30|35.72|35.56|35.73|35.57|35.74|35.58|35.72|35.56|5
1739612140000|2025-02-15 09:35:40|35.72|35.56|35.75|35.59|35.75|35.59|35.72|35.56|5
1739612150000|2025-02-15 09:35:50|35.74|35.58|35.74|35.58|35.75|35.59|35.74|35.58|5
1739612160000|2025-02-15 09:36:00|35.73|35.57|35.72|35.56|35.73|35.57|35.7|35.54|9
1739612170000|2025-02-15 09:36:10|35.71|35.55|35.73|35.57|35.74|35.58|35.71|35.55|8
1739612180000|2025-02-15 09:36:20|35.72|35.56|35.75|35.59|35.75|35.59|35.72|35.56|3
1739612190000|2025-02-15 09:36:30|35.74|35.58|35.75|35.59|35.75|35.59|35.74|35.58|4
1739612200000|2025-02-15 09:36:40|35.76|35.6|35.74|35.58|35.76|35.6|35.73|35.57|7
1739612210000|2025-02-15 09:36:50|35.73|35.57|35.73|35.57|35.74|35.58|35.73|35.57|5
1739612220000|2025-02-15 09:37:00|35.74|35.58|35.75|35.59|35.76|35.6|35.74|35.58|6
1739612240000|2025-02-15 09:37:20|35.77|35.61|35.76|35.6|35.77|35.61|35.76|35.6|4
1739612250000|2025-02-15 09:37:30|35.75|35.59|35.76|35.6|35.76|35.6|35.75|35.59|2
1739612260000|2025-02-15 09:37:40|35.75|35.59|35.74|35.58|35.76|35.6|35.74|35.58|6
1739612270000|2025-02-15 09:37:50|35.76|35.6|35.77|35.61|35.77|35.61|35.76|35.6|2
1739612290000|2025-02-15 09:38:10|35.75|35.59|35.74|35.58|35.75|35.59|35.74|35.58|2
1739612300000|2025-02-15 09:38:20|35.73|35.57|35.73|35.57|35.74|35.58|35.73|35.57|5
1739612310000|2025-02-15 09:38:30|35.72|35.56|35.72|35.56|35.73|35.57|35.71|35.55|9
1739612320000|2025-02-15 09:38:40|35.71|35.55|35.72|35.56|35.72|35.56|35.71|35.55|8
1739612330000|2025-02-15 09:38:50|35.71|35.55|35.74|35.58|35.74|35.58|35.71|35.55|9
1739612340000|2025-02-15 09:39:00|35.75|35.59|35.74|35.58|35.75|35.59|35.74|35.58|4
1739612350000|2025-02-15 09:39:10|35.73|35.57|35.73|35.57|35.74|35.58|35.73|35.57|3
1739612360000|2025-02-15 09:39:20|35.72|35.56|35.74|35.58|35.75|35.59|35.72|35.56|5
1739612370000|2025-02-15 09:39:30|35.73|35.57|35.73|35.57|35.74|35.58|35.73|35.57|3
1739612380000|2025-02-15 09:39:40|35.75|35.59|35.74|35.58|35.75|35.59|35.74|35.58|2
1739612390000|2025-02-15 09:39:50|35.75|35.59|35.75|35.59|35.75|35.59|35.74|35.58|3
1739612400000|2025-02-15 09:40:00|35.74|35.58|35.76|35.6|35.76|35.6|35.74|35.58|6
1739612410000|2025-02-15 09:40:10|35.75|35.59|35.74|35.58|35.75|35.59|35.74|35.58|2
1739612420000|2025-02-15 09:40:20|35.76|35.6|35.75|35.59|35.76|35.6|35.75|35.59|2
1739612440000|2025-02-15 09:40:40|35.76|35.6|35.74|35.58|35.76|35.6|35.74|35.58|3
1739612450000|2025-02-15 09:40:50|35.75|35.59|35.75|35.59|35.75|35.59|35.75|35.59|1
1739612460000|2025-02-15 09:41:00|35.74|35.58|35.77|35.61|35.78|35.62|35.74|35.58|8
1739612470000|2025-02-15 09:41:10|35.78|35.62|35.79|35.63|35.8|35.64|35.78|35.62|4
1739612480000|2025-02-15 09:41:20|35.8|35.64|35.79|35.63|35.8|35.64|35.79|35.63|2
1739612490000|2025-02-15 09:41:30|35.8|35.64|35.79|35.63|35.8|35.64|35.79|35.63|2
1739612500000|2025-02-15 09:41:40|35.8|35.64|35.81|35.65|35.81|35.65|35.8|35.64|2
1739612520000|2025-02-15 09:42:00|35.8|35.64|35.81|35.65|35.81|35.65|35.79|35.63|3
1739612530000|2025-02-15 09:42:10|35.8|35.64|35.8|35.64|35.8|35.64|35.8|35.64|1
1739612540000|2025-02-15 09:42:20|35.79|35.63|35.8|35.64|35.8|35.64|35.79|35.63|2
1739612550000|2025-02-15 09:42:30|35.81|35.65|35.8|35.64|35.81|35.65|35.8|35.64|4
1739612560000|2025-02-15 09:42:40|35.82|35.66|35.81|35.65|35.82|35.66|35.81|35.65|2
1739612570000|2025-02-15 09:42:50|35.82|35.66|35.83|35.67|35.83|35.67|35.82|35.66|2
1739612580000|2025-02-15 09:43:00|35.82|35.66|35.83|35.67|35.83|35.67|35.82|35.66|4
1739612590000|2025-02-15 09:43:10|35.84|35.68|35.84|35.68|35.84|35.68|35.83|35.67|3
1739612600000|2025-02-15 09:43:20|35.83|35.67|35.83|35.67|35.83|35.67|35.83|35.67|1
1739612610000|2025-02-15 09:43:30|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1739612620000|2025-02-15 09:43:40|35.83|35.67|35.84|35.68|35.84|35.68|35.83|35.67|2
1739612640000|2025-02-15 09:44:00|35.83|35.67|35.83|35.67|35.83|35.67|35.83|35.67|1
1739612650000|2025-02-15 09:44:10|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1739612660000|2025-02-15 09:44:20|35.83|35.67|35.83|35.67|35.84|35.68|35.83|35.67|3
1739612670000|2025-02-15 09:44:30|35.84|35.68|35.83|35.67|35.84|35.68|35.83|35.67|2
1739612680000|2025-02-15 09:44:40|35.82|35.66|35.82|35.66|35.82|35.66|35.82|35.66|1
1739612700000|2025-02-15 09:45:00|35.83|35.67|35.84|35.68|35.85|35.69|35.83|35.67|3
1739612720000|2025-02-15 09:45:20|35.83|35.67|35.85|35.69|35.86|35.7|35.83|35.67|5
1739612730000|2025-02-15 09:45:30|35.87|35.71|35.88|35.72|35.89|35.73|35.87|35.71|4
1739612740000|2025-02-15 09:45:40|35.89|35.73|35.87|35.71|35.89|35.73|35.87|35.71|3
1739612750000|2025-02-15 09:45:50|35.89|35.73|35.88|35.72|35.89|35.73|35.88|35.72|2
1739612760000|2025-02-15 09:46:00|35.87|35.71|35.87|35.71|35.88|35.72|35.86|35.7|4
1739612770000|2025-02-15 09:46:10|35.86|35.7|35.87|35.71|35.88|35.72|35.86|35.7|4
1739612780000|2025-02-15 09:46:20|35.88|35.72|35.86|35.7|35.88|35.72|35.86|35.7|3
1739612790000|2025-02-15 09:46:30|35.87|35.71|35.89|35.73|35.89|35.73|35.86|35.7|6
1739612800000|2025-02-15 09:46:40|35.88|35.72|35.88|35.72|35.89|35.73|35.88|35.72|5
1739612810000|2025-02-15 09:46:50|35.89|35.73|35.89|35.73|35.9|35.74|35.89|35.73|3
1739612820000|2025-02-15 09:47:00|35.88|35.72|35.85|35.69|35.88|35.72|35.85|35.69|6
1739612840000|2025-02-15 09:47:20|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1739612860000|2025-02-15 09:47:40|35.83|35.67|35.83|35.67|35.83|35.67|35.83|35.67|1
1739612870000|2025-02-15 09:47:50|35.84|35.68|35.83|35.67|35.84|35.68|35.83|35.67|2
1739612900000|2025-02-15 09:48:20|35.78|35.62|35.79|35.63|35.8|35.64|35.78|35.62|6
1739612910000|2025-02-15 09:48:30|35.78|35.62|35.79|35.63|35.8|35.64|35.78|35.62|6
1739612920000|2025-02-15 09:48:40|35.8|35.64|35.81|35.65|35.81|35.65|35.79|35.63|4
1739612930000|2025-02-15 09:48:50|35.8|35.64|35.79|35.63|35.81|35.65|35.79|35.63|8
1739612940000|2025-02-15 09:49:00|35.78|35.62|35.79|35.63|35.8|35.64|35.78|35.62|6
1739612950000|2025-02-15 09:49:10|35.78|35.62|35.79|35.63|35.8|35.64|35.78|35.62|9
1739612960000|2025-02-15 09:49:20|35.8|35.64|35.78|35.62|35.8|35.64|35.78|35.62|8
1739612970000|2025-02-15 09:49:30|35.79|35.63|35.77|35.61|35.79|35.63|35.77|35.61|3
1739612980000|2025-02-15 09:49:40|35.76|35.6|35.77|35.61|35.77|35.61|35.75|35.59|6
1739612990000|2025-02-15 09:49:50|35.76|35.6|35.76|35.6|35.77|35.61|35.75|35.59|13
1739613000000|2025-02-15 09:50:00|35.75|35.59|35.75|35.59|35.75|35.59|35.73|35.57|6
1739613010000|2025-02-15 09:50:10|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|2
1739613020000|2025-02-15 09:50:20|35.74|35.58|35.74|35.58|35.75|35.59|35.74|35.58|3
1739613030000|2025-02-15 09:50:30|35.75|35.59|35.73|35.57|35.75|35.59|35.73|35.57|7
1739613050000|2025-02-15 09:50:50|35.74|35.58|35.74|35.58|35.74|35.58|35.74|35.58|1
1739613060000|2025-02-15 09:51:00|35.73|35.57|35.73|35.57|35.75|35.59|35.72|35.56|7
1739613090000|2025-02-15 09:51:30|35.77|35.61|35.76|35.6|35.78|35.62|35.75|35.59|7
1739613100000|2025-02-15 09:51:40|35.77|35.61|35.75|35.59|35.77|35.61|35.75|35.59|9
1739613110000|2025-02-15 09:51:50|35.76|35.6|35.75|35.59|35.76|35.6|35.74|35.58|6
1739613120000|2025-02-15 09:52:00|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|2
1739613140000|2025-02-15 09:52:20|35.72|35.56|35.7|35.54|35.72|35.56|35.7|35.54|3
1739613150000|2025-02-15 09:52:30|35.71|35.55|35.71|35.55|35.71|35.55|35.7|35.54|3
1739613160000|2025-02-15 09:52:40|35.7|35.54|35.71|35.55|35.71|35.55|35.69|35.53|4
1739613170000|2025-02-15 09:52:50|35.7|35.54|35.69|35.53|35.71|35.55|35.68|35.52|13
1739613180000|2025-02-15 09:53:00|35.68|35.52|35.69|35.53|35.69|35.53|35.68|35.52|8
1739613190000|2025-02-15 09:53:10|35.68|35.52|35.71|35.55|35.71|35.55|35.68|35.52|8
1739613200000|2025-02-15 09:53:20|35.69|35.53|35.71|35.55|35.71|35.55|35.69|35.53|5
1739613210000|2025-02-15 09:53:30|35.73|35.57|35.71|35.55|35.73|35.57|35.7|35.54|4
1739613220000|2025-02-15 09:53:40|35.69|35.53|35.71|35.55|35.72|35.56|35.69|35.53|5
1739613230000|2025-02-15 09:53:50|35.7|35.54|35.7|35.54|35.72|35.56|35.7|35.54|6
1739613240000|2025-02-15 09:54:00|35.71|35.55|35.7|35.54|35.71|35.55|35.7|35.54|4
1739613250000|2025-02-15 09:54:10|35.71|35.55|35.71|35.55|35.73|35.57|35.7|35.54|10
1739613260000|2025-02-15 09:54:20|35.72|35.56|35.72|35.56|35.73|35.57|35.72|35.56|7
1739613290000|2025-02-15 09:54:50|35.73|35.57|35.72|35.56|35.73|35.57|35.71|35.55|6
1739613300000|2025-02-15 09:55:00|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|5
1739613310000|2025-02-15 09:55:10|35.72|35.56|35.72|35.56|35.72|35.56|35.71|35.55|5
1739613320000|2025-02-15 09:55:20|35.71|35.55|35.7|35.54|35.72|35.56|35.7|35.54|8
1739613330000|2025-02-15 09:55:30|35.71|35.55|35.7|35.54|35.71|35.55|35.7|35.54|2
1739613340000|2025-02-15 09:55:40|35.71|35.55|35.7|35.54|35.71|35.55|35.7|35.54|2
1739613360000|2025-02-15 09:56:00|35.71|35.55|35.7|35.54|35.72|35.56|35.7|35.54|6
1739613370000|2025-02-15 09:56:10|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|7
1739613380000|2025-02-15 09:56:20|35.7|35.54|35.72|35.56|35.72|35.56|35.7|35.54|5
1739613390000|2025-02-15 09:56:30|35.71|35.55|35.73|35.57|35.73|35.57|35.71|35.55|7
1739613410000|2025-02-15 09:56:50|35.71|35.55|35.71|35.55|35.71|35.55|35.71|35.55|1
1739613420000|2025-02-15 09:57:00|35.7|35.54|35.7|35.54|35.7|35.54|35.69|35.53|5
1739613430000|2025-02-15 09:57:10|35.69|35.53|35.69|35.53|35.71|35.55|35.69|35.53|4
1739613440000|2025-02-15 09:57:20|35.7|35.54|35.71|35.55|35.71|35.55|35.7|35.54|4
1739613450000|2025-02-15 09:57:30|35.72|35.56|35.71|35.55|35.72|35.56|35.71|35.55|2
1739613460000|2025-02-15 09:57:40|35.73|35.57|35.72|35.56|35.73|35.57|35.72|35.56|2
1739613490000|2025-02-15 09:58:10|35.71|35.55|35.71|35.55|35.71|35.55|35.71|35.55|1
1739613500000|2025-02-15 09:58:20|35.7|35.54|35.68|35.52|35.71|35.55|35.68|35.52|4
1739613510000|2025-02-15 09:58:30|35.67|35.51|35.67|35.51|35.68|35.52|35.67|35.51|5
1739613520000|2025-02-15 09:58:40|35.68|35.52|35.68|35.52|35.69|35.53|35.67|35.51|11
1739613530000|2025-02-15 09:58:50|35.67|35.51|35.69|35.53|35.69|35.53|35.67|35.51|5
1739613540000|2025-02-15 09:59:00|35.68|35.52|35.7|35.54|35.7|35.54|35.67|35.51|10
1739613550000|2025-02-15 09:59:10|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|5
1739613560000|2025-02-15 09:59:20|35.72|35.56|35.71|35.55|35.72|35.56|35.7|35.54|6
1739613570000|2025-02-15 09:59:30|35.7|35.54|35.7|35.54|35.71|35.55|35.7|35.54|7
1739613580000|2025-02-15 09:59:40|35.71|35.55|35.7|35.54|35.71|35.55|35.7|35.54|4
1739613590000|2025-02-15 09:59:50|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|4
1739613600000|2025-02-15 10:00:00|35.69|35.53|35.68|35.52|35.7|35.54|35.68|35.52|8
1739613610000|2025-02-15 10:00:10|35.67|35.51|35.68|35.52|35.69|35.53|35.67|35.51|7
1739613620000|2025-02-15 10:00:20|35.69|35.53|35.7|35.54|35.71|35.55|35.69|35.53|5
1739613630000|2025-02-15 10:00:30|35.71|35.55|35.7|35.54|35.72|35.56|35.69|35.53|10
1739613640000|2025-02-15 10:00:40|35.71|35.55|35.72|35.56|35.72|35.56|35.7|35.54|4
1739613650000|2025-02-15 10:00:50|35.71|35.55|35.72|35.56|35.72|35.56|35.71|35.55|6
1739613680000|2025-02-15 10:01:20|35.71|35.55|35.7|35.54|35.71|35.55|35.69|35.53|6
1739613690000|2025-02-15 10:01:30|35.71|35.55|35.7|35.54|35.72|35.56|35.69|35.53|7
1739613700000|2025-02-15 10:01:40|35.69|35.53|35.68|35.52|35.7|35.54|35.68|35.52|6
1739613710000|2025-02-15 10:01:50|35.67|35.51|35.69|35.53|35.69|35.53|35.67|35.51|5
1739613720000|2025-02-15 10:02:00|35.7|35.54|35.66|35.5|35.7|35.54|35.66|35.5|7
1739613730000|2025-02-15 10:02:10|35.67|35.51|35.65|35.49|35.67|35.51|35.65|35.49|7
1739613740000|2025-02-15 10:02:20|35.64|35.48|35.64|35.48|35.64|35.48|35.63|35.47|7
1739613750000|2025-02-15 10:02:30|35.65|35.49|35.64|35.48|35.65|35.49|35.64|35.48|6
1739613760000|2025-02-15 10:02:40|35.65|35.49|35.65|35.49|35.66|35.5|35.64|35.48|8
1739613770000|2025-02-15 10:02:50|35.64|35.48|35.64|35.48|35.65|35.49|35.64|35.48|5
1739613780000|2025-02-15 10:03:00|35.65|35.49|35.63|35.47|35.65|35.49|35.63|35.47|3
1739613790000|2025-02-15 10:03:10|35.62|35.46|35.62|35.46|35.62|35.46|35.62|35.46|1
1739613800000|2025-02-15 10:03:20|35.63|35.47|35.58|35.42|35.63|35.47|35.58|35.42|12
1739613810000|2025-02-15 10:03:30|35.59|35.43|35.62|35.46|35.62|35.46|35.58|35.42|8
1739613820000|2025-02-15 10:03:40|35.61|35.45|35.58|35.42|35.61|35.45|35.58|35.42|4
1739613830000|2025-02-15 10:03:50|35.59|35.43|35.59|35.43|35.59|35.43|35.57|35.41|5
1739613840000|2025-02-15 10:04:00|35.58|35.42|35.58|35.42|35.59|35.43|35.57|35.41|5
1739613850000|2025-02-15 10:04:10|35.57|35.41|35.59|35.43|35.6|35.44|35.57|35.41|7
1739613880000|2025-02-15 10:04:40|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739613890000|2025-02-15 10:04:50|35.57|35.41|35.57|35.41|35.57|35.41|35.56|35.4|3
1739613900000|2025-02-15 10:05:00|35.56|35.4|35.58|35.42|35.58|35.42|35.56|35.4|7
1739613910000|2025-02-15 10:05:10|35.57|35.41|35.59|35.43|35.59|35.43|35.57|35.41|5
1739613920000|2025-02-15 10:05:20|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|6
1739613930000|2025-02-15 10:05:30|35.58|35.42|35.6|35.44|35.6|35.44|35.58|35.42|7
1739613940000|2025-02-15 10:05:40|35.59|35.43|35.61|35.45|35.62|35.46|35.58|35.42|7
1739613950000|2025-02-15 10:05:50|35.62|35.46|35.62|35.46|35.64|35.48|35.62|35.46|5
1739613960000|2025-02-15 10:06:00|35.61|35.45|35.62|35.46|35.64|35.48|35.61|35.45|7
1739613970000|2025-02-15 10:06:10|35.61|35.45|35.57|35.41|35.61|35.45|35.57|35.41|7
1739613980000|2025-02-15 10:06:20|35.58|35.42|35.58|35.42|35.59|35.43|35.57|35.41|8
1739613990000|2025-02-15 10:06:30|35.59|35.43|35.59|35.43|35.61|35.45|35.58|35.42|7
1739614000000|2025-02-15 10:06:40|35.58|35.42|35.59|35.43|35.59|35.43|35.57|35.41|7
1739614010000|2025-02-15 10:06:50|35.6|35.44|35.59|35.43|35.6|35.44|35.59|35.43|6
1739614020000|2025-02-15 10:07:00|35.6|35.44|35.62|35.46|35.63|35.47|35.6|35.44|7
1739614030000|2025-02-15 10:07:10|35.61|35.45|35.59|35.43|35.61|35.45|35.59|35.43|7
1739614040000|2025-02-15 10:07:20|35.6|35.44|35.6|35.44|35.61|35.45|35.6|35.44|3
1739614050000|2025-02-15 10:07:30|35.62|35.46|35.61|35.45|35.62|35.46|35.61|35.45|4
1739614070000|2025-02-15 10:07:50|35.6|35.44|35.61|35.45|35.61|35.45|35.6|35.44|4
1739614080000|2025-02-15 10:08:00|35.6|35.44|35.6|35.44|35.6|35.44|35.58|35.42|5
1739614090000|2025-02-15 10:08:10|35.59|35.43|35.6|35.44|35.61|35.45|35.59|35.43|6
1739614100000|2025-02-15 10:08:20|35.62|35.46|35.61|35.45|35.62|35.46|35.59|35.43|10
1739614110000|2025-02-15 10:08:30|35.6|35.44|35.59|35.43|35.6|35.44|35.58|35.42|4
1739614120000|2025-02-15 10:08:40|35.58|35.42|35.59|35.43|35.6|35.44|35.58|35.42|4
1739614130000|2025-02-15 10:08:50|35.6|35.44|35.61|35.45|35.62|35.46|35.6|35.44|7
1739614140000|2025-02-15 10:09:00|35.62|35.46|35.6|35.44|35.62|35.46|35.6|35.44|3
1739614150000|2025-02-15 10:09:10|35.61|35.45|35.61|35.45|35.61|35.45|35.6|35.44|3
1739614160000|2025-02-15 10:09:20|35.6|35.44|35.59|35.43|35.61|35.45|35.58|35.42|12
1739614170000|2025-02-15 10:09:30|35.58|35.42|35.59|35.43|35.6|35.44|35.58|35.42|3
1739614180000|2025-02-15 10:09:40|35.6|35.44|35.58|35.42|35.6|35.44|35.58|35.42|3
1739614190000|2025-02-15 10:09:50|35.59|35.43|35.57|35.41|35.59|35.43|35.57|35.41|3
1739614200000|2025-02-15 10:10:00|35.56|35.4|35.56|35.4|35.57|35.41|35.56|35.4|7
1739614210000|2025-02-15 10:10:10|35.58|35.42|35.55|35.39|35.58|35.42|35.55|35.39|4
1739614220000|2025-02-15 10:10:20|35.54|35.38|35.54|35.38|35.56|35.4|35.54|35.38|5
1739614230000|2025-02-15 10:10:30|35.56|35.4|35.55|35.39|35.56|35.4|35.55|35.39|2
1739614240000|2025-02-15 10:10:40|35.54|35.38|35.55|35.39|35.56|35.4|35.54|35.38|3
1739614250000|2025-02-15 10:10:50|35.56|35.4|35.56|35.4|35.56|35.4|35.56|35.4|1
1739614270000|2025-02-15 10:11:10|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|4
1739614280000|2025-02-15 10:11:20|35.58|35.42|35.59|35.43|35.59|35.43|35.57|35.41|5
1739614290000|2025-02-15 10:11:30|35.58|35.42|35.58|35.42|35.58|35.42|35.57|35.41|3
1739614300000|2025-02-15 10:11:40|35.59|35.43|35.59|35.43|35.6|35.44|35.58|35.42|10
1739614310000|2025-02-15 10:11:50|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|4
1739614320000|2025-02-15 10:12:00|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|2
1739614330000|2025-02-15 10:12:10|35.58|35.42|35.57|35.41|35.59|35.43|35.57|35.41|4
1739614340000|2025-02-15 10:12:20|35.58|35.42|35.58|35.42|35.59|35.43|35.57|35.41|5
1739614350000|2025-02-15 10:12:30|35.59|35.43|35.58|35.42|35.59|35.43|35.58|35.42|4
1739614360000|2025-02-15 10:12:40|35.57|35.41|35.59|35.43|35.59|35.43|35.57|35.41|5
1739614370000|2025-02-15 10:12:50|35.58|35.42|35.54|35.38|35.58|35.42|35.53|35.37|6
1739614380000|2025-02-15 10:13:00|35.53|35.37|35.56|35.4|35.56|35.4|35.53|35.37|4
1739614390000|2025-02-15 10:13:10|35.55|35.39|35.57|35.41|35.57|35.41|35.55|35.39|6
1739614400000|2025-02-15 10:13:20|35.58|35.42|35.56|35.4|35.59|35.43|35.56|35.4|5
1739614410000|2025-02-15 10:13:30|35.55|35.39|35.56|35.4|35.57|35.41|35.55|35.39|3
1739614420000|2025-02-15 10:13:40|35.55|35.39|35.59|35.43|35.59|35.43|35.55|35.39|8
1739614430000|2025-02-15 10:13:50|35.58|35.42|35.58|35.42|35.59|35.43|35.58|35.42|3
1739614440000|2025-02-15 10:14:00|35.59|35.43|35.58|35.42|35.59|35.43|35.58|35.42|2
1739614460000|2025-02-15 10:14:20|35.57|35.41|35.57|35.41|35.57|35.41|35.57|35.41|1
1739614470000|2025-02-15 10:14:30|35.58|35.42|35.58|35.42|35.58|35.42|35.57|35.41|3
1739614480000|2025-02-15 10:14:40|35.59|35.43|35.6|35.44|35.61|35.45|35.59|35.43|3
1739614490000|2025-02-15 10:14:50|35.61|35.45|35.61|35.45|35.61|35.45|35.59|35.43|4
1739614500000|2025-02-15 10:15:00|35.6|35.44|35.61|35.45|35.61|35.45|35.59|35.43|6
1739614510000|2025-02-15 10:15:10|35.6|35.44|35.6|35.44|35.6|35.44|35.59|35.43|3
1739614520000|2025-02-15 10:15:20|35.59|35.43|35.62|35.46|35.63|35.47|35.59|35.43|8
1739614530000|2025-02-15 10:15:30|35.61|35.45|35.59|35.43|35.61|35.45|35.59|35.43|6
1739614540000|2025-02-15 10:15:40|35.58|35.42|35.58|35.42|35.59|35.43|35.58|35.42|3
1739614550000|2025-02-15 10:15:50|35.57|35.41|35.58|35.42|35.58|35.42|35.57|35.41|2
1739614560000|2025-02-15 10:16:00|35.59|35.43|35.57|35.41|35.59|35.43|35.57|35.41|5
1739614570000|2025-02-15 10:16:10|35.56|35.4|35.57|35.41|35.57|35.41|35.55|35.39|7
1739614580000|2025-02-15 10:16:20|35.56|35.4|35.55|35.39|35.57|35.41|35.55|35.39|6
1739614590000|2025-02-15 10:16:30|35.56|35.4|35.58|35.42|35.58|35.42|35.56|35.4|5
1739614600000|2025-02-15 10:16:40|35.57|35.41|35.57|35.41|35.58|35.42|35.57|35.41|3
1739614610000|2025-02-15 10:16:50|35.56|35.4|35.57|35.41|35.58|35.42|35.56|35.4|4
1739614620000|2025-02-15 10:17:00|35.56|35.4|35.57|35.41|35.57|35.41|35.56|35.4|2
1739614630000|2025-02-15 10:17:10|35.56|35.4|35.57|35.41|35.58|35.42|35.56|35.4|3
1739614650000|2025-02-15 10:17:30|35.55|35.39|35.55|35.39|35.56|35.4|35.55|35.39|3
1739614660000|2025-02-15 10:17:40|35.57|35.41|35.57|35.41|35.58|35.42|35.56|35.4|11
1739614670000|2025-02-15 10:17:50|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|2
1739614680000|2025-02-15 10:18:00|35.58|35.42|35.55|35.39|35.59|35.43|35.55|35.39|6
1739614690000|2025-02-15 10:18:10|35.56|35.4|35.58|35.42|35.58|35.42|35.55|35.39|6
1739614700000|2025-02-15 10:18:20|35.57|35.41|35.58|35.42|35.58|35.42|35.57|35.41|2
1739614710000|2025-02-15 10:18:30|35.59|35.43|35.58|35.42|35.59|35.43|35.58|35.42|4
1739614720000|2025-02-15 10:18:40|35.57|35.41|35.58|35.42|35.59|35.43|35.57|35.41|3
1739614730000|2025-02-15 10:18:50|35.59|35.43|35.59|35.43|35.59|35.43|35.58|35.42|5
1739614740000|2025-02-15 10:19:00|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739614750000|2025-02-15 10:19:10|35.57|35.41|35.57|35.41|35.58|35.42|35.57|35.41|3
1739614760000|2025-02-15 10:19:20|35.58|35.42|35.58|35.42|35.59|35.43|35.58|35.42|5
1739614770000|2025-02-15 10:19:30|35.59|35.43|35.61|35.45|35.62|35.46|35.59|35.43|6
1739614780000|2025-02-15 10:19:40|35.62|35.46|35.61|35.45|35.62|35.46|35.61|35.45|2
1739614790000|2025-02-15 10:19:50|35.62|35.46|35.61|35.45|35.62|35.46|35.61|35.45|2
1739614800000|2025-02-15 10:20:00|35.62|35.46|35.62|35.46|35.62|35.46|35.61|35.45|5
1739614810000|2025-02-15 10:20:10|35.64|35.48|35.64|35.48|35.64|35.48|35.63|35.47|5
1739614830000|2025-02-15 10:20:30|35.65|35.49|35.65|35.49|35.65|35.49|35.65|35.49|1
1739614850000|2025-02-15 10:20:50|35.66|35.5|35.66|35.5|35.66|35.5|35.66|35.5|1
1739614860000|2025-02-15 10:21:00|35.65|35.49|35.65|35.49|35.65|35.49|35.65|35.49|1
1739614870000|2025-02-15 10:21:10|35.64|35.48|35.64|35.48|35.64|35.48|35.63|35.47|3
1739614880000|2025-02-15 10:21:20|35.65|35.49|35.66|35.5|35.68|35.52|35.64|35.48|10
1739614890000|2025-02-15 10:21:30|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|6
1739614900000|2025-02-15 10:21:40|35.69|35.53|35.67|35.51|35.69|35.53|35.67|35.51|5
1739614910000|2025-02-15 10:21:50|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|2
1739614920000|2025-02-15 10:22:00|35.68|35.52|35.68|35.52|35.69|35.53|35.68|35.52|5
1739614930000|2025-02-15 10:22:10|35.69|35.53|35.69|35.53|35.69|35.53|35.68|35.52|3
1739614940000|2025-02-15 10:22:20|35.68|35.52|35.7|35.54|35.71|35.55|35.68|35.52|10
1739614950000|2025-02-15 10:22:30|35.69|35.53|35.69|35.53|35.7|35.54|35.69|35.53|3
1739614960000|2025-02-15 10:22:40|35.7|35.54|35.7|35.54|35.7|35.54|35.69|35.53|3
1739614970000|2025-02-15 10:22:50|35.69|35.53|35.69|35.53|35.69|35.53|35.69|35.53|1
1739614980000|2025-02-15 10:23:00|35.7|35.54|35.67|35.51|35.7|35.54|35.67|35.51|4
1739614990000|2025-02-15 10:23:10|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|4
1739615000000|2025-02-15 10:23:20|35.68|35.52|35.67|35.51|35.69|35.53|35.67|35.51|5
1739615010000|2025-02-15 10:23:30|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|2
1739615020000|2025-02-15 10:23:40|35.68|35.52|35.68|35.52|35.69|35.53|35.68|35.52|3
1739615040000|2025-02-15 10:24:00|35.67|35.51|35.67|35.51|35.67|35.51|35.66|35.5|3
1739615050000|2025-02-15 10:24:10|35.68|35.52|35.71|35.55|35.71|35.55|35.68|35.52|4
1739615060000|2025-02-15 10:24:20|35.72|35.56|35.74|35.58|35.75|35.59|35.72|35.56|4
1739615070000|2025-02-15 10:24:30|35.75|35.59|35.75|35.59|35.76|35.6|35.74|35.58|8
1739615080000|2025-02-15 10:24:40|35.76|35.6|35.77|35.61|35.78|35.62|35.76|35.6|4
1739615090000|2025-02-15 10:24:50|35.78|35.62|35.76|35.6|35.78|35.62|35.76|35.6|3
1739615100000|2025-02-15 10:25:00|35.77|35.61|35.76|35.6|35.77|35.61|35.76|35.6|6
1739615110000|2025-02-15 10:25:10|35.77|35.61|35.77|35.61|35.77|35.61|35.76|35.6|3
1739615120000|2025-02-15 10:25:20|35.78|35.62|35.78|35.62|35.79|35.63|35.78|35.62|7
1739615130000|2025-02-15 10:25:30|35.79|35.63|35.78|35.62|35.79|35.63|35.78|35.62|2
1739615140000|2025-02-15 10:25:40|35.77|35.61|35.76|35.6|35.77|35.61|35.76|35.6|2
1739615150000|2025-02-15 10:25:50|35.75|35.59|35.73|35.57|35.75|35.59|35.73|35.57|3
1739615160000|2025-02-15 10:26:00|35.74|35.58|35.72|35.56|35.74|35.58|35.72|35.56|3
1739615170000|2025-02-15 10:26:10|35.73|35.57|35.72|35.56|35.74|35.58|35.72|35.56|6
1739615180000|2025-02-15 10:26:20|35.73|35.57|35.72|35.56|35.73|35.57|35.72|35.56|2
1739615190000|2025-02-15 10:26:30|35.71|35.55|35.7|35.54|35.71|35.55|35.7|35.54|2
1739615200000|2025-02-15 10:26:40|35.71|35.55|35.69|35.53|35.71|35.55|35.69|35.53|3
1739615210000|2025-02-15 10:26:50|35.68|35.52|35.68|35.52|35.68|35.52|35.68|35.52|1
1739615220000|2025-02-15 10:27:00|35.69|35.53|35.69|35.53|35.69|35.53|35.69|35.53|1
1739615240000|2025-02-15 10:27:20|35.68|35.52|35.69|35.53|35.69|35.53|35.68|35.52|2
1739615250000|2025-02-15 10:27:30|35.68|35.52|35.67|35.51|35.69|35.53|35.67|35.51|6
1739615260000|2025-02-15 10:27:40|35.68|35.52|35.67|35.51|35.69|35.53|35.67|35.51|4
1739615270000|2025-02-15 10:27:50|35.68|35.52|35.64|35.48|35.68|35.52|35.64|35.48|4
1739615280000|2025-02-15 10:28:00|35.63|35.47|35.63|35.47|35.64|35.48|35.62|35.46|5
1739615290000|2025-02-15 10:28:10|35.64|35.48|35.64|35.48|35.64|35.48|35.64|35.48|1
1739615300000|2025-02-15 10:28:20|35.65|35.49|35.66|35.5|35.68|35.52|35.65|35.49|5
1739615310000|2025-02-15 10:28:30|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|2
1739615330000|2025-02-15 10:28:50|35.69|35.53|35.69|35.53|35.7|35.54|35.69|35.53|5
1739615340000|2025-02-15 10:29:00|35.7|35.54|35.71|35.55|35.72|35.56|35.7|35.54|4
1739615350000|2025-02-15 10:29:10|35.7|35.54|35.71|35.55|35.72|35.56|35.7|35.54|6
1739615360000|2025-02-15 10:29:20|35.7|35.54|35.71|35.55|35.72|35.56|35.7|35.54|7
1739615370000|2025-02-15 10:29:30|35.72|35.56|35.71|35.55|35.72|35.56|35.71|35.55|2
1739615380000|2025-02-15 10:29:40|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739615400000|2025-02-15 10:30:00|35.71|35.55|35.72|35.56|35.72|35.56|35.71|35.55|4
1739615410000|2025-02-15 10:30:10|35.73|35.57|35.74|35.58|35.74|35.58|35.73|35.57|4
1739615420000|2025-02-15 10:30:20|35.73|35.57|35.72|35.56|35.74|35.58|35.72|35.56|5
1739615430000|2025-02-15 10:30:30|35.74|35.58|35.71|35.55|35.74|35.58|35.7|35.54|5
1739615440000|2025-02-15 10:30:40|35.7|35.54|35.7|35.54|35.71|35.55|35.7|35.54|3
1739615450000|2025-02-15 10:30:50|35.71|35.55|35.7|35.54|35.71|35.55|35.7|35.54|2
1739615470000|2025-02-15 10:31:10|35.72|35.56|35.72|35.56|35.72|35.56|35.71|35.55|3
1739615480000|2025-02-15 10:31:20|35.71|35.55|35.69|35.53|35.71|35.55|35.68|35.52|4
1739615490000|2025-02-15 10:31:30|35.7|35.54|35.69|35.53|35.71|35.55|35.69|35.53|6
1739615500000|2025-02-15 10:31:40|35.7|35.54|35.7|35.54|35.7|35.54|35.69|35.53|3
1739615510000|2025-02-15 10:31:50|35.69|35.53|35.7|35.54|35.7|35.54|35.69|35.53|2
1739615520000|2025-02-15 10:32:00|35.72|35.56|35.73|35.57|35.74|35.58|35.72|35.56|3
1739615530000|2025-02-15 10:32:10|35.74|35.58|35.74|35.58|35.74|35.58|35.73|35.57|3
1739615540000|2025-02-15 10:32:20|35.73|35.57|35.73|35.57|35.74|35.58|35.73|35.57|3
1739615550000|2025-02-15 10:32:30|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|2
1739615560000|2025-02-15 10:32:40|35.72|35.56|35.72|35.56|35.73|35.57|35.71|35.55|6
1739615570000|2025-02-15 10:32:50|35.73|35.57|35.72|35.56|35.73|35.57|35.72|35.56|2
1739615580000|2025-02-15 10:33:00|35.73|35.57|35.73|35.57|35.73|35.57|35.72|35.56|3
1739615590000|2025-02-15 10:33:10|35.72|35.56|35.74|35.58|35.74|35.58|35.72|35.56|5
1739615600000|2025-02-15 10:33:20|35.73|35.57|35.75|35.59|35.75|35.59|35.73|35.57|6
1739615610000|2025-02-15 10:33:30|35.74|35.58|35.74|35.58|35.74|35.58|35.74|35.58|1
1739615620000|2025-02-15 10:33:40|35.75|35.59|35.74|35.58|35.75|35.59|35.73|35.57|4
1739615630000|2025-02-15 10:33:50|35.75|35.59|35.73|35.57|35.75|35.59|35.73|35.57|3
1739615640000|2025-02-15 10:34:00|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|2
1739615650000|2025-02-15 10:34:10|35.72|35.56|35.73|35.57|35.73|35.57|35.72|35.56|2
1739615670000|2025-02-15 10:34:30|35.74|35.58|35.75|35.59|35.76|35.6|35.73|35.57|6
1739615680000|2025-02-15 10:34:40|35.76|35.6|35.77|35.61|35.77|35.61|35.76|35.6|4
1739615690000|2025-02-15 10:34:50|35.78|35.62|35.76|35.6|35.79|35.63|35.76|35.6|5
1739615700000|2025-02-15 10:35:00|35.75|35.59|35.75|35.59|35.76|35.6|35.75|35.59|3
1739615720000|2025-02-15 10:35:20|35.77|35.61|35.76|35.6|35.77|35.61|35.76|35.6|2
1739615730000|2025-02-15 10:35:30|35.75|35.59|35.74|35.58|35.75|35.59|35.74|35.58|2
1739615740000|2025-02-15 10:35:40|35.75|35.59|35.75|35.59|35.75|35.59|35.75|35.59|1
1739615750000|2025-02-15 10:35:50|35.76|35.6|35.77|35.61|35.77|35.61|35.75|35.59|4
1739615770000|2025-02-15 10:36:10|35.76|35.6|35.76|35.6|35.77|35.61|35.76|35.6|3
1739615780000|2025-02-15 10:36:20|35.75|35.59|35.75|35.59|35.76|35.6|35.75|35.59|3
1739615790000|2025-02-15 10:36:30|35.76|35.6|35.74|35.58|35.76|35.6|35.74|35.58|5
1739615800000|2025-02-15 10:36:40|35.75|35.59|35.76|35.6|35.76|35.6|35.75|35.59|2
1739615810000|2025-02-15 10:36:50|35.75|35.59|35.73|35.57|35.75|35.59|35.73|35.57|3
1739615820000|2025-02-15 10:37:00|35.72|35.56|35.73|35.57|35.73|35.57|35.72|35.56|2
1739615830000|2025-02-15 10:37:10|35.74|35.58|35.73|35.57|35.75|35.59|35.73|35.57|4
1739615840000|2025-02-15 10:37:20|35.74|35.58|35.74|35.58|35.74|35.58|35.73|35.57|5
1739615880000|2025-02-15 10:38:00|35.75|35.59|35.73|35.57|35.75|35.59|35.73|35.57|3
1739615890000|2025-02-15 10:38:10|35.72|35.56|35.72|35.56|35.72|35.56|35.72|35.56|1
1739615900000|2025-02-15 10:38:20|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739615910000|2025-02-15 10:38:30|35.69|35.53|35.7|35.54|35.71|35.55|35.69|35.53|6
1739615920000|2025-02-15 10:38:40|35.69|35.53|35.7|35.54|35.7|35.54|35.69|35.53|2
1739615930000|2025-02-15 10:38:50|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|5
1739615940000|2025-02-15 10:39:00|35.72|35.56|35.73|35.57|35.73|35.57|35.71|35.55|4
1739615950000|2025-02-15 10:39:10|35.74|35.58|35.76|35.6|35.77|35.61|35.74|35.58|6
1739615960000|2025-02-15 10:39:20|35.77|35.61|35.76|35.6|35.77|35.61|35.76|35.6|2
1739615970000|2025-02-15 10:39:30|35.77|35.61|35.76|35.6|35.77|35.61|35.76|35.6|2
1739615980000|2025-02-15 10:39:40|35.78|35.62|35.77|35.61|35.78|35.62|35.77|35.61|2
1739615990000|2025-02-15 10:39:50|35.76|35.6|35.76|35.6|35.76|35.6|35.76|35.6|1
1739616000000|2025-02-15 10:40:00|35.77|35.61|35.77|35.61|35.78|35.62|35.77|35.61|3
1739616010000|2025-02-15 10:40:10|35.78|35.62|35.79|35.63|35.79|35.63|35.78|35.62|4
1739616020000|2025-02-15 10:40:20|35.8|35.64|35.82|35.66|35.82|35.66|35.8|35.64|3
1739616030000|2025-02-15 10:40:30|35.83|35.67|35.83|35.67|35.85|35.69|35.83|35.67|5
1739616040000|2025-02-15 10:40:40|35.85|35.69|35.85|35.69|35.85|35.69|35.83|35.67|4
1739616050000|2025-02-15 10:40:50|35.84|35.68|35.82|35.66|35.84|35.68|35.82|35.66|3
1739616060000|2025-02-15 10:41:00|35.83|35.67|35.83|35.67|35.83|35.67|35.82|35.66|3
1739616070000|2025-02-15 10:41:10|35.82|35.66|35.82|35.66|35.82|35.66|35.82|35.66|1
1739616090000|2025-02-15 10:41:30|35.83|35.67|35.86|35.7|35.86|35.7|35.83|35.67|4
1739616100000|2025-02-15 10:41:40|35.85|35.69|35.85|35.69|35.85|35.69|35.84|35.68|3
1739616120000|2025-02-15 10:42:00|35.86|35.7|35.86|35.7|35.86|35.7|35.85|35.69|3
1739616130000|2025-02-15 10:42:10|35.87|35.71|35.86|35.7|35.87|35.71|35.86|35.7|4
1739616140000|2025-02-15 10:42:20|35.87|35.71|35.85|35.69|35.87|35.71|35.85|35.69|3
1739616150000|2025-02-15 10:42:30|35.86|35.7|35.84|35.68|35.86|35.7|35.84|35.68|5
1739616170000|2025-02-15 10:42:50|35.83|35.67|35.8|35.64|35.85|35.69|35.8|35.64|5
1739616180000|2025-02-15 10:43:00|35.81|35.65|35.81|35.65|35.81|35.65|35.8|35.64|3
1739616190000|2025-02-15 10:43:10|35.8|35.64|35.79|35.63|35.8|35.64|35.79|35.63|2
1739616200000|2025-02-15 10:43:20|35.81|35.65|35.81|35.65|35.81|35.65|35.8|35.64|3
1739616210000|2025-02-15 10:43:30|35.82|35.66|35.82|35.66|35.82|35.66|35.82|35.66|1
1739616220000|2025-02-15 10:43:40|35.83|35.67|35.83|35.67|35.84|35.68|35.82|35.66|5
1739616230000|2025-02-15 10:43:50|35.84|35.68|35.85|35.69|35.85|35.69|35.83|35.67|4
1739616240000|2025-02-15 10:44:00|35.86|35.7|35.89|35.73|35.9|35.74|35.85|35.69|7
1739616250000|2025-02-15 10:44:10|35.88|35.72|35.87|35.71|35.88|35.72|35.86|35.7|3
1739616260000|2025-02-15 10:44:20|35.86|35.7|35.89|35.73|35.89|35.73|35.86|35.7|5
1739616270000|2025-02-15 10:44:30|35.9|35.74|35.9|35.74|35.9|35.74|35.89|35.73|3
1739616290000|2025-02-15 10:44:50|35.89|35.73|35.9|35.74|35.9|35.74|35.88|35.72|4
1739616310000|2025-02-15 10:45:10|35.92|35.76|35.9|35.74|35.92|35.76|35.9|35.74|5
1739616320000|2025-02-15 10:45:20|35.89|35.73|35.91|35.75|35.91|35.75|35.89|35.73|3
1739616330000|2025-02-15 10:45:30|35.9|35.74|35.9|35.74|35.9|35.74|35.9|35.74|1
1739616340000|2025-02-15 10:45:40|35.89|35.73|35.84|35.68|35.89|35.73|35.83|35.67|10
1739616350000|2025-02-15 10:45:50|35.83|35.67|35.83|35.67|35.84|35.68|35.82|35.66|6
1739616360000|2025-02-15 10:46:00|35.82|35.66|35.84|35.68|35.84|35.68|35.82|35.66|4
1739616370000|2025-02-15 10:46:10|35.85|35.69|35.85|35.69|35.86|35.7|35.84|35.68|5
1739616380000|2025-02-15 10:46:20|35.87|35.71|35.87|35.71|35.87|35.71|35.87|35.71|1
1739616390000|2025-02-15 10:46:30|35.88|35.72|35.86|35.7|35.88|35.72|35.86|35.7|3
1739616400000|2025-02-15 10:46:40|35.88|35.72|35.88|35.72|35.88|35.72|35.87|35.71|3
1739616410000|2025-02-15 10:46:50|35.89|35.73|35.9|35.74|35.9|35.74|35.89|35.73|8
1739616420000|2025-02-15 10:47:00|35.91|35.75|35.89|35.73|35.91|35.75|35.87|35.71|6
1739616430000|2025-02-15 10:47:10|35.88|35.72|35.92|35.76|35.92|35.76|35.88|35.72|9
1739616440000|2025-02-15 10:47:20|35.93|35.77|35.92|35.76|35.93|35.77|35.91|35.75|9
1739616450000|2025-02-15 10:47:30|35.93|35.77|35.91|35.75|35.93|35.77|35.91|35.75|7
1739616460000|2025-02-15 10:47:40|35.9|35.74|35.89|35.73|35.9|35.74|35.89|35.73|2
1739616470000|2025-02-15 10:47:50|35.9|35.74|35.88|35.72|35.9|35.74|35.88|35.72|5
1739616490000|2025-02-15 10:48:10|35.91|35.75|35.9|35.74|35.91|35.75|35.9|35.74|2
1739616500000|2025-02-15 10:48:20|35.91|35.75|35.91|35.75|35.92|35.76|35.91|35.75|3
1739616510000|2025-02-15 10:48:30|35.92|35.76|35.92|35.76|35.92|35.76|35.91|35.75|5
1739616520000|2025-02-15 10:48:40|35.91|35.75|35.91|35.75|35.92|35.76|35.91|35.75|3
1739616530000|2025-02-15 10:48:50|35.92|35.76|35.92|35.76|35.93|35.77|35.92|35.76|7
1739616540000|2025-02-15 10:49:00|35.93|35.77|35.94|35.78|35.95|35.79|35.93|35.77|5
1739616550000|2025-02-15 10:49:10|35.93|35.77|35.94|35.78|35.95|35.79|35.93|35.77|3
1739616560000|2025-02-15 10:49:20|35.93|35.77|35.94|35.78|35.94|35.78|35.93|35.77|2
1739616570000|2025-02-15 10:49:30|35.93|35.77|35.92|35.76|35.94|35.78|35.92|35.76|6
1739616590000|2025-02-15 10:49:50|35.93|35.77|35.94|35.78|35.94|35.78|35.92|35.76|6
1739616600000|2025-02-15 10:50:00|35.95|35.79|35.94|35.78|35.96|35.8|35.94|35.78|4
1739616610000|2025-02-15 10:50:10|35.95|35.79|35.95|35.79|35.95|35.79|35.94|35.78|3
1739616620000|2025-02-15 10:50:20|35.94|35.78|35.94|35.78|35.95|35.79|35.94|35.78|5
1739616630000|2025-02-15 10:50:30|35.96|35.8|35.95|35.79|35.97|35.81|35.94|35.78|6
1739616640000|2025-02-15 10:50:40|35.94|35.78|35.95|35.79|35.95|35.79|35.94|35.78|4
1739616660000|2025-02-15 10:51:00|35.97|35.81|35.93|35.77|35.97|35.81|35.93|35.77|7
1739616670000|2025-02-15 10:51:10|35.92|35.76|35.89|35.73|35.92|35.76|35.89|35.73|4
1739616680000|2025-02-15 10:51:20|35.9|35.74|35.86|35.7|35.9|35.74|35.86|35.7|6
1739616690000|2025-02-15 10:51:30|35.87|35.71|35.85|35.69|35.87|35.71|35.85|35.69|5
1739616700000|2025-02-15 10:51:40|35.86|35.7|35.87|35.71|35.87|35.71|35.86|35.7|4
1739616710000|2025-02-15 10:51:50|35.86|35.7|35.89|35.73|35.89|35.73|35.86|35.7|4
1739616720000|2025-02-15 10:52:00|35.88|35.72|35.9|35.74|35.9|35.74|35.88|35.72|5
1739616730000|2025-02-15 10:52:10|35.89|35.73|35.9|35.74|35.91|35.75|35.89|35.73|5
1739616740000|2025-02-15 10:52:20|35.91|35.75|35.92|35.76|35.93|35.77|35.91|35.75|3
1739616750000|2025-02-15 10:52:30|35.91|35.75|35.91|35.75|35.91|35.75|35.9|35.74|3
1739616760000|2025-02-15 10:52:40|35.9|35.74|35.91|35.75|35.92|35.76|35.9|35.74|6
1739616770000|2025-02-15 10:52:50|35.92|35.76|35.92|35.76|35.92|35.76|35.92|35.76|1
1739616780000|2025-02-15 10:53:00|35.91|35.75|35.91|35.75|35.92|35.76|35.91|35.75|3
1739616790000|2025-02-15 10:53:10|35.92|35.76|35.92|35.76|35.93|35.77|35.91|35.75|5
1739616800000|2025-02-15 10:53:20|35.91|35.75|35.91|35.75|35.91|35.75|35.91|35.75|1
1739616810000|2025-02-15 10:53:30|35.9|35.74|35.9|35.74|35.9|35.74|35.9|35.74|1
1739616820000|2025-02-15 10:53:40|35.89|35.73|35.89|35.73|35.89|35.73|35.89|35.73|1
1739616840000|2025-02-15 10:54:00|35.9|35.74|35.9|35.74|35.9|35.74|35.9|35.74|1
1739616860000|2025-02-15 10:54:20|35.91|35.75|35.91|35.75|35.91|35.75|35.91|35.75|1
1739616870000|2025-02-15 10:54:30|35.9|35.74|35.9|35.74|35.9|35.74|35.9|35.74|1
1739616880000|2025-02-15 10:54:40|35.91|35.75|35.9|35.74|35.92|35.76|35.9|35.74|4
1739616890000|2025-02-15 10:54:50|35.89|35.73|35.9|35.74|35.9|35.74|35.89|35.73|2
1739616900000|2025-02-15 10:55:00|35.89|35.73|35.89|35.73|35.89|35.73|35.89|35.73|1
1739616920000|2025-02-15 10:55:20|35.9|35.74|35.89|35.73|35.9|35.74|35.89|35.73|4
1739616930000|2025-02-15 10:55:30|35.9|35.74|35.89|35.73|35.9|35.74|35.89|35.73|2
1739616940000|2025-02-15 10:55:40|35.9|35.74|35.88|35.72|35.9|35.74|35.88|35.72|3
1739616950000|2025-02-15 10:55:50|35.89|35.73|35.86|35.7|35.89|35.73|35.86|35.7|6
1739616960000|2025-02-15 10:56:00|35.87|35.71|35.87|35.71|35.88|35.72|35.86|35.7|6
1739616970000|2025-02-15 10:56:10|35.88|35.72|35.88|35.72|35.89|35.73|35.88|35.72|5
1739616980000|2025-02-15 10:56:20|35.87|35.71|35.87|35.71|35.88|35.72|35.87|35.71|3
1739616990000|2025-02-15 10:56:30|35.88|35.72|35.87|35.71|35.88|35.72|35.87|35.71|2
1739617000000|2025-02-15 10:56:40|35.88|35.72|35.88|35.72|35.89|35.73|35.88|35.72|3
1739617010000|2025-02-15 10:56:50|35.87|35.71|35.86|35.7|35.88|35.72|35.86|35.7|4
1739617020000|2025-02-15 10:57:00|35.85|35.69|35.83|35.67|35.85|35.69|35.83|35.67|4
1739617030000|2025-02-15 10:57:10|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1739617050000|2025-02-15 10:57:30|35.83|35.67|35.83|35.67|35.83|35.67|35.83|35.67|1
1739617060000|2025-02-15 10:57:40|35.84|35.68|35.83|35.67|35.84|35.68|35.83|35.67|2
1739617080000|2025-02-15 10:58:00|35.84|35.68|35.83|35.67|35.84|35.68|35.83|35.67|6
1739617090000|2025-02-15 10:58:10|35.84|35.68|35.83|35.67|35.84|35.68|35.83|35.67|4
1739617100000|2025-02-15 10:58:20|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1739617120000|2025-02-15 10:58:40|35.83|35.67|35.84|35.68|35.84|35.68|35.83|35.67|2
1739617130000|2025-02-15 10:58:50|35.86|35.7|35.85|35.69|35.86|35.7|35.85|35.69|2
1739617140000|2025-02-15 10:59:00|35.83|35.67|35.83|35.67|35.83|35.67|35.83|35.67|1
1739617190000|2025-02-15 10:59:50|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1739617200000|2025-02-15 11:00:00|35.83|35.67|35.84|35.68|35.84|35.68|35.83|35.67|2
1739617210000|2025-02-15 11:00:10|35.83|35.67|35.8|35.64|35.83|35.67|35.8|35.64|5
1739617220000|2025-02-15 11:00:20|35.79|35.63|35.78|35.62|35.79|35.63|35.78|35.62|2
1739617250000|2025-02-15 11:00:50|35.79|35.63|35.8|35.64|35.8|35.64|35.78|35.62|3
1739617260000|2025-02-15 11:01:00|35.81|35.65|35.82|35.66|35.82|35.66|35.81|35.65|2
1739617270000|2025-02-15 11:01:10|35.83|35.67|35.8|35.64|35.83|35.67|35.8|35.64|3
1739617290000|2025-02-15 11:01:30|35.81|35.65|35.81|35.65|35.82|35.66|35.81|35.65|3
1739617300000|2025-02-15 11:01:40|35.82|35.66|35.82|35.66|35.82|35.66|35.8|35.64|5
1739617310000|2025-02-15 11:01:50|35.81|35.65|35.82|35.66|35.82|35.66|35.81|35.65|4
1739617320000|2025-02-15 11:02:00|35.83|35.67|35.83|35.67|35.85|35.69|35.83|35.67|7
1739617330000|2025-02-15 11:02:10|35.82|35.66|35.84|35.68|35.84|35.68|35.82|35.66|6
1739617340000|2025-02-15 11:02:20|35.85|35.69|35.84|35.68|35.85|35.69|35.84|35.68|6
1739617350000|2025-02-15 11:02:30|35.83|35.67|35.83|35.67|35.83|35.67|35.83|35.67|1
1739617360000|2025-02-15 11:02:40|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1739617370000|2025-02-15 11:02:50|35.85|35.69|35.86|35.7|35.86|35.7|35.85|35.69|4
1739617380000|2025-02-15 11:03:00|35.87|35.71|35.85|35.69|35.87|35.71|35.85|35.69|3
1739617390000|2025-02-15 11:03:10|35.84|35.68|35.84|35.68|35.85|35.69|35.84|35.68|3
1739617400000|2025-02-15 11:03:20|35.83|35.67|35.83|35.67|35.83|35.67|35.83|35.67|1
1739617420000|2025-02-15 11:03:40|35.84|35.68|35.86|35.7|35.86|35.7|35.83|35.67|4
1739617430000|2025-02-15 11:03:50|35.85|35.69|35.85|35.69|35.85|35.69|35.85|35.69|1
1739617450000|2025-02-15 11:04:10|35.87|35.71|35.87|35.71|35.87|35.71|35.86|35.7|3
1739617460000|2025-02-15 11:04:20|35.86|35.7|35.87|35.71|35.87|35.71|35.86|35.7|2
1739617470000|2025-02-15 11:04:30|35.88|35.72|35.88|35.72|35.89|35.73|35.88|35.72|3
1739617480000|2025-02-15 11:04:40|35.89|35.73|35.87|35.71|35.89|35.73|35.87|35.71|5
1739617490000|2025-02-15 11:04:50|35.88|35.72|35.87|35.71|35.88|35.72|35.87|35.71|4
1739617500000|2025-02-15 11:05:00|35.88|35.72|35.91|35.75|35.92|35.76|35.88|35.72|8
1739617510000|2025-02-15 11:05:10|35.9|35.74|35.93|35.77|35.93|35.77|35.9|35.74|6
1739617520000|2025-02-15 11:05:20|35.92|35.76|35.89|35.73|35.92|35.76|35.89|35.73|4
1739617540000|2025-02-15 11:05:40|35.88|35.72|35.88|35.72|35.88|35.72|35.87|35.71|3
1739617550000|2025-02-15 11:05:50|35.87|35.71|35.88|35.72|35.88|35.72|35.87|35.71|2
1739617560000|2025-02-15 11:06:00|35.89|35.73|35.87|35.71|35.89|35.73|35.87|35.71|6
1739617570000|2025-02-15 11:06:10|35.88|35.72|35.89|35.73|35.89|35.73|35.87|35.71|6
1739617600000|2025-02-15 11:06:40|35.9|35.74|35.89|35.73|35.9|35.74|35.89|35.73|4
1739617610000|2025-02-15 11:06:50|35.9|35.74|35.91|35.75|35.91|35.75|35.9|35.74|4
1739617620000|2025-02-15 11:07:00|35.92|35.76|35.92|35.76|35.92|35.76|35.92|35.76|1
1739617650000|2025-02-15 11:07:30|35.91|35.75|35.92|35.76|35.92|35.76|35.91|35.75|2
1739617660000|2025-02-15 11:07:40|35.91|35.75|35.9|35.74|35.91|35.75|35.9|35.74|2
1739617670000|2025-02-15 11:07:50|35.89|35.73|35.91|35.75|35.91|35.75|35.89|35.73|7
1739617680000|2025-02-15 11:08:00|35.92|35.76|35.91|35.75|35.92|35.76|35.91|35.75|4
1739617690000|2025-02-15 11:08:10|35.9|35.74|35.91|35.75|35.91|35.75|35.9|35.74|2
1739617700000|2025-02-15 11:08:20|35.92|35.76|35.91|35.75|35.92|35.76|35.91|35.75|2
1739617710000|2025-02-15 11:08:30|35.92|35.76|35.93|35.77|35.93|35.77|35.91|35.75|6
1739617720000|2025-02-15 11:08:40|35.92|35.76|35.94|35.78|35.94|35.78|35.92|35.76|3
1739617730000|2025-02-15 11:08:50|35.95|35.79|35.95|35.79|35.95|35.79|35.94|35.78|3
1739617740000|2025-02-15 11:09:00|35.94|35.78|35.95|35.79|35.96|35.8|35.94|35.78|3
1739617750000|2025-02-15 11:09:10|35.96|35.8|35.96|35.8|35.96|35.8|35.95|35.79|3
1739617760000|2025-02-15 11:09:20|35.97|35.81|35.95|35.79|35.97|35.81|35.95|35.79|3
1739617770000|2025-02-15 11:09:30|35.96|35.8|35.95|35.79|35.96|35.8|35.95|35.79|2
1739617800000|2025-02-15 11:10:00|35.97|35.81|35.96|35.8|35.97|35.81|35.96|35.8|4
1739617810000|2025-02-15 11:10:10|35.97|35.81|35.95|35.79|35.97|35.81|35.95|35.79|3
1739617820000|2025-02-15 11:10:20|35.94|35.78|35.95|35.79|35.96|35.8|35.94|35.78|4
1739617840000|2025-02-15 11:10:40|35.96|35.8|35.95|35.79|35.96|35.8|35.95|35.79|2
1739617850000|2025-02-15 11:10:50|35.94|35.78|35.95|35.79|35.96|35.8|35.94|35.78|3
1739617870000|2025-02-15 11:11:10|35.94|35.78|35.96|35.8|35.96|35.8|35.94|35.78|5
1739617880000|2025-02-15 11:11:20|35.95|35.79|35.96|35.8|35.96|35.8|35.95|35.79|2
1739617890000|2025-02-15 11:11:30|35.95|35.79|35.94|35.78|35.96|35.8|35.94|35.78|4
1739617900000|2025-02-15 11:11:40|35.95|35.79|35.93|35.77|35.95|35.79|35.93|35.77|3
1739617910000|2025-02-15 11:11:50|35.92|35.76|35.92|35.76|35.92|35.76|35.92|35.76|1
1739617920000|2025-02-15 11:12:00|35.91|35.75|35.91|35.75|35.91|35.75|35.91|35.75|1
1739617930000|2025-02-15 11:12:10|35.89|35.73|35.88|35.72|35.89|35.73|35.88|35.72|2
1739617940000|2025-02-15 11:12:20|35.89|35.73|35.89|35.73|35.89|35.73|35.89|35.73|1
1739617950000|2025-02-15 11:12:30|35.9|35.74|35.9|35.74|35.9|35.74|35.89|35.73|3
1739617960000|2025-02-15 11:12:40|35.89|35.73|35.89|35.73|35.9|35.74|35.89|35.73|3
1739617970000|2025-02-15 11:12:50|35.88|35.72|35.88|35.72|35.9|35.74|35.88|35.72|8
1739617980000|2025-02-15 11:13:00|35.87|35.71|35.88|35.72|35.88|35.72|35.87|35.71|2
1739617990000|2025-02-15 11:13:10|35.87|35.71|35.88|35.72|35.88|35.72|35.87|35.71|2
1739618000000|2025-02-15 11:13:20|35.87|35.71|35.88|35.72|35.88|35.72|35.87|35.71|2
1739618020000|2025-02-15 11:13:40|35.87|35.71|35.87|35.71|35.87|35.71|35.87|35.71|1
1739618050000|2025-02-15 11:14:10|35.88|35.72|35.88|35.72|35.88|35.72|35.88|35.72|1
1739618060000|2025-02-15 11:14:20|35.87|35.71|35.87|35.71|35.88|35.72|35.86|35.7|6
1739618080000|2025-02-15 11:14:40|35.86|35.7|35.86|35.7|35.86|35.7|35.86|35.7|1
1739618100000|2025-02-15 11:15:00|35.85|35.69|35.85|35.69|35.86|35.7|35.84|35.68|7
1739618110000|2025-02-15 11:15:10|35.84|35.68|35.83|35.67|35.84|35.68|35.83|35.67|2
1739618120000|2025-02-15 11:15:20|35.82|35.66|35.81|35.65|35.82|35.66|35.8|35.64|3
1739618130000|2025-02-15 11:15:30|35.82|35.66|35.81|35.65|35.82|35.66|35.81|35.65|2
1739618140000|2025-02-15 11:15:40|35.8|35.64|35.81|35.65|35.81|35.65|35.8|35.64|4
1739618150000|2025-02-15 11:15:50|35.82|35.66|35.8|35.64|35.82|35.66|35.8|35.64|3
1739618160000|2025-02-15 11:16:00|35.81|35.65|35.77|35.61|35.81|35.65|35.77|35.61|7
1739618170000|2025-02-15 11:16:10|35.78|35.62|35.79|35.63|35.79|35.63|35.77|35.61|5
1739618180000|2025-02-15 11:16:20|35.8|35.64|35.78|35.62|35.81|35.65|35.78|35.62|5
1739618190000|2025-02-15 11:16:30|35.79|35.63|35.77|35.61|35.79|35.63|35.77|35.61|3
1739618200000|2025-02-15 11:16:40|35.76|35.6|35.76|35.6|35.76|35.6|35.75|35.59|5
1739618210000|2025-02-15 11:16:50|35.77|35.61|35.78|35.62|35.78|35.62|35.76|35.6|6
1739618220000|2025-02-15 11:17:00|35.79|35.63|35.78|35.62|35.79|35.63|35.78|35.62|2
1739618240000|2025-02-15 11:17:20|35.84|35.68|35.85|35.69|35.85|35.69|35.83|35.67|6
1739618250000|2025-02-15 11:17:30|35.84|35.68|35.85|35.69|35.85|35.69|35.84|35.68|2
1739618260000|2025-02-15 11:17:40|35.84|35.68|35.84|35.68|35.84|35.68|35.83|35.67|3
1739618270000|2025-02-15 11:17:50|35.83|35.67|35.83|35.67|35.84|35.68|35.83|35.67|5
1739618280000|2025-02-15 11:18:00|35.84|35.68|35.84|35.68|35.85|35.69|35.84|35.68|3
1739618290000|2025-02-15 11:18:10|35.85|35.69|35.84|35.68|35.85|35.69|35.84|35.68|4
1739618300000|2025-02-15 11:18:20|35.85|35.69|35.84|35.68|35.85|35.69|35.84|35.68|2
1739618310000|2025-02-15 11:18:30|35.83|35.67|35.82|35.66|35.83|35.67|35.82|35.66|2
1739618320000|2025-02-15 11:18:40|35.81|35.65|35.81|35.65|35.81|35.65|35.81|35.65|1
1739618330000|2025-02-15 11:18:50|35.8|35.64|35.81|35.65|35.81|35.65|35.8|35.64|2
1739618340000|2025-02-15 11:19:00|35.82|35.66|35.8|35.64|35.82|35.66|35.8|35.64|3
1739618360000|2025-02-15 11:19:20|35.82|35.66|35.81|35.65|35.82|35.66|35.8|35.64|4
1739618370000|2025-02-15 11:19:30|35.82|35.66|35.81|35.65|35.82|35.66|35.81|35.65|2
1739618380000|2025-02-15 11:19:40|35.8|35.64|35.81|35.65|35.81|35.65|35.8|35.64|4
1739618390000|2025-02-15 11:19:50|35.82|35.66|35.81|35.65|35.82|35.66|35.81|35.65|2
1739618400000|2025-02-15 11:20:00|35.82|35.66|35.81|35.65|35.82|35.66|35.81|35.65|6
1739618410000|2025-02-15 11:20:10|35.82|35.66|35.77|35.61|35.82|35.66|35.77|35.61|6
1739618430000|2025-02-15 11:20:30|35.76|35.6|35.76|35.6|35.76|35.6|35.76|35.6|1
1739618440000|2025-02-15 11:20:40|35.77|35.61|35.76|35.6|35.77|35.61|35.76|35.6|2
1739618450000|2025-02-15 11:20:50|35.77|35.61|35.74|35.58|35.77|35.61|35.74|35.58|3
1739618460000|2025-02-15 11:21:00|35.73|35.57|35.73|35.57|35.75|35.59|35.73|35.57|7
1739618470000|2025-02-15 11:21:10|35.72|35.56|35.71|35.55|35.72|35.56|35.71|35.55|6
1739618480000|2025-02-15 11:21:20|35.7|35.54|35.69|35.53|35.7|35.54|35.69|35.53|2
1739618490000|2025-02-15 11:21:30|35.67|35.51|35.68|35.52|35.69|35.53|35.67|35.51|5
1739618500000|2025-02-15 11:21:40|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|2
1739618510000|2025-02-15 11:21:50|35.69|35.53|35.67|35.51|35.69|35.53|35.67|35.51|3
1739618520000|2025-02-15 11:22:00|35.68|35.52|35.66|35.5|35.68|35.52|35.66|35.5|3
1739618530000|2025-02-15 11:22:10|35.65|35.49|35.63|35.47|35.65|35.49|35.61|35.45|9
1739618540000|2025-02-15 11:22:20|35.64|35.48|35.62|35.46|35.64|35.48|35.62|35.46|5
1739618550000|2025-02-15 11:22:30|35.61|35.45|35.62|35.46|35.62|35.46|35.61|35.45|2
1739618560000|2025-02-15 11:22:40|35.61|35.45|35.61|35.45|35.61|35.45|35.61|35.45|1
1739618570000|2025-02-15 11:22:50|35.62|35.46|35.63|35.47|35.64|35.48|35.61|35.45|7
1739618580000|2025-02-15 11:23:00|35.62|35.46|35.63|35.47|35.64|35.48|35.62|35.46|4
1739618590000|2025-02-15 11:23:10|35.64|35.48|35.67|35.51|35.67|35.51|35.64|35.48|4
1739618600000|2025-02-15 11:23:20|35.66|35.5|35.66|35.5|35.67|35.51|35.65|35.49|5
1739618610000|2025-02-15 11:23:30|35.65|35.49|35.65|35.49|35.65|35.49|35.65|35.49|1
1739618630000|2025-02-15 11:23:50|35.66|35.5|35.66|35.5|35.67|35.51|35.66|35.5|3
1739618640000|2025-02-15 11:24:00|35.67|35.51|35.64|35.48|35.67|35.51|35.64|35.48|4
1739618650000|2025-02-15 11:24:10|35.65|35.49|35.62|35.46|35.65|35.49|35.62|35.46|6
1739618660000|2025-02-15 11:24:20|35.61|35.45|35.6|35.44|35.61|35.45|35.6|35.44|4
1739618670000|2025-02-15 11:24:30|35.59|35.43|35.62|35.46|35.62|35.46|35.58|35.42|5
1739618680000|2025-02-15 11:24:40|35.63|35.47|35.64|35.48|35.65|35.49|35.63|35.47|3
1739618690000|2025-02-15 11:24:50|35.63|35.47|35.62|35.46|35.63|35.47|35.62|35.46|2
1739618700000|2025-02-15 11:25:00|35.61|35.45|35.62|35.46|35.63|35.47|35.61|35.45|4
1739618710000|2025-02-15 11:25:10|35.63|35.47|35.62|35.46|35.63|35.47|35.62|35.46|4
1739618720000|2025-02-15 11:25:20|35.63|35.47|35.64|35.48|35.65|35.49|35.63|35.47|4
1739618730000|2025-02-15 11:25:30|35.65|35.49|35.65|35.49|35.65|35.49|35.64|35.48|5
1739618740000|2025-02-15 11:25:40|35.66|35.5|35.65|35.49|35.66|35.5|35.65|35.49|4
1739618760000|2025-02-15 11:26:00|35.67|35.51|35.67|35.51|35.67|35.51|35.66|35.5|3
1739618770000|2025-02-15 11:26:10|35.68|35.52|35.69|35.53|35.7|35.54|35.68|35.52|4
1739618780000|2025-02-15 11:26:20|35.68|35.52|35.69|35.53|35.69|35.53|35.67|35.51|4
1739618790000|2025-02-15 11:26:30|35.68|35.52|35.68|35.52|35.69|35.53|35.67|35.51|5
1739618800000|2025-02-15 11:26:40|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|2
1739618820000|2025-02-15 11:27:00|35.67|35.51|35.69|35.53|35.69|35.53|35.67|35.51|4
1739618830000|2025-02-15 11:27:10|35.68|35.52|35.68|35.52|35.68|35.52|35.67|35.51|3
1739618840000|2025-02-15 11:27:20|35.67|35.51|35.67|35.51|35.67|35.51|35.66|35.5|3
1739618850000|2025-02-15 11:27:30|35.66|35.5|35.65|35.49|35.66|35.5|35.64|35.48|6
1739618860000|2025-02-15 11:27:40|35.66|35.5|35.67|35.51|35.67|35.51|35.66|35.5|2
1739618870000|2025-02-15 11:27:50|35.68|35.52|35.69|35.53|35.7|35.54|35.67|35.51|5
1739618880000|2025-02-15 11:28:00|35.7|35.54|35.69|35.53|35.7|35.54|35.69|35.53|2
1739618890000|2025-02-15 11:28:10|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739618900000|2025-02-15 11:28:20|35.69|35.53|35.7|35.54|35.7|35.54|35.69|35.53|2
1739618910000|2025-02-15 11:28:30|35.71|35.55|35.71|35.55|35.72|35.56|35.71|35.55|3
1739618920000|2025-02-15 11:28:40|35.72|35.56|35.72|35.56|35.73|35.57|35.72|35.56|3
1739618930000|2025-02-15 11:28:50|35.7|35.54|35.69|35.53|35.71|35.55|35.69|35.53|4
1739618940000|2025-02-15 11:29:00|35.7|35.54|35.69|35.53|35.7|35.54|35.69|35.53|2
1739618950000|2025-02-15 11:29:10|35.7|35.54|35.7|35.54|35.7|35.54|35.69|35.53|3
1739618960000|2025-02-15 11:29:20|35.71|35.55|35.72|35.56|35.72|35.56|35.7|35.54|4
1739618970000|2025-02-15 11:29:30|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|5
1739618980000|2025-02-15 11:29:40|35.72|35.56|35.71|35.55|35.72|35.56|35.71|35.55|4
1739619010000|2025-02-15 11:30:10|35.7|35.54|35.71|35.55|35.72|35.56|35.7|35.54|3
1739619020000|2025-02-15 11:30:20|35.72|35.56|35.72|35.56|35.72|35.56|35.71|35.55|3
1739619030000|2025-02-15 11:30:30|35.73|35.57|35.72|35.56|35.73|35.57|35.72|35.56|2
1739619040000|2025-02-15 11:30:40|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|4
1739619050000|2025-02-15 11:30:50|35.72|35.56|35.72|35.56|35.73|35.57|35.72|35.56|3
1739619060000|2025-02-15 11:31:00|35.71|35.55|35.73|35.57|35.73|35.57|35.71|35.55|3
1739619070000|2025-02-15 11:31:10|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|2
1739619080000|2025-02-15 11:31:20|35.72|35.56|35.74|35.58|35.74|35.58|35.72|35.56|4
1739619090000|2025-02-15 11:31:30|35.73|35.57|35.73|35.57|35.74|35.58|35.72|35.56|5
1739619100000|2025-02-15 11:31:40|35.74|35.58|35.74|35.58|35.74|35.58|35.73|35.57|3
1739619110000|2025-02-15 11:31:50|35.73|35.57|35.73|35.57|35.74|35.58|35.73|35.57|3
1739619120000|2025-02-15 11:32:00|35.74|35.58|35.74|35.58|35.74|35.58|35.73|35.57|5
1739619130000|2025-02-15 11:32:10|35.73|35.57|35.73|35.57|35.73|35.57|35.73|35.57|1
1739619140000|2025-02-15 11:32:20|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|2
1739619150000|2025-02-15 11:32:30|35.74|35.58|35.74|35.58|35.74|35.58|35.74|35.58|1
1739619160000|2025-02-15 11:32:40|35.73|35.57|35.74|35.58|35.74|35.58|35.73|35.57|2
1739619170000|2025-02-15 11:32:50|35.75|35.59|35.75|35.59|35.75|35.59|35.75|35.59|1
1739619180000|2025-02-15 11:33:00|35.74|35.58|35.73|35.57|35.74|35.58|35.73|35.57|2
1739619190000|2025-02-15 11:33:10|35.72|35.56|35.71|35.55|35.72|35.56|35.71|35.55|2
1739619210000|2025-02-15 11:33:30|35.73|35.57|35.72|35.56|35.73|35.57|35.72|35.56|4
1739619220000|2025-02-15 11:33:40|35.73|35.57|35.73|35.57|35.73|35.57|35.72|35.56|3
1739619230000|2025-02-15 11:33:50|35.74|35.58|35.74|35.58|35.75|35.59|35.74|35.58|3
1739619240000|2025-02-15 11:34:00|35.75|35.59|35.75|35.59|35.75|35.59|35.75|35.59|1
1739619250000|2025-02-15 11:34:10|35.74|35.58|35.77|35.61|35.77|35.61|35.74|35.58|3
1739619260000|2025-02-15 11:34:20|35.78|35.62|35.79|35.63|35.79|35.63|35.77|35.61|4
1739619270000|2025-02-15 11:34:30|35.8|35.64|35.8|35.64|35.8|35.64|35.79|35.63|3
1739619280000|2025-02-15 11:34:40|35.79|35.63|35.79|35.63|35.79|35.63|35.79|35.63|1
1739619290000|2025-02-15 11:34:50|35.8|35.64|35.8|35.64|35.81|35.65|35.8|35.64|3
1739619300000|2025-02-15 11:35:00|35.81|35.65|35.83|35.67|35.83|35.67|35.81|35.65|3
1739619320000|2025-02-15 11:35:20|35.82|35.66|35.83|35.67|35.83|35.67|35.82|35.66|2
1739619330000|2025-02-15 11:35:30|35.82|35.66|35.82|35.66|35.84|35.68|35.82|35.66|6
1739619340000|2025-02-15 11:35:40|35.84|35.68|35.82|35.66|35.84|35.68|35.82|35.66|5
1739619350000|2025-02-15 11:35:50|35.81|35.65|35.82|35.66|35.83|35.67|35.81|35.65|3
1739619360000|2025-02-15 11:36:00|35.83|35.67|35.81|35.65|35.83|35.67|35.81|35.65|3
1739619370000|2025-02-15 11:36:10|35.8|35.64|35.79|35.63|35.81|35.65|35.79|35.63|5
1739619380000|2025-02-15 11:36:20|35.78|35.62|35.77|35.61|35.78|35.62|35.77|35.61|4
1739619390000|2025-02-15 11:36:30|35.76|35.6|35.74|35.58|35.76|35.6|35.74|35.58|3
1739619410000|2025-02-15 11:36:50|35.73|35.57|35.73|35.57|35.73|35.57|35.72|35.56|7
1739619420000|2025-02-15 11:37:00|35.72|35.56|35.68|35.52|35.72|35.56|35.68|35.52|6
1739619430000|2025-02-15 11:37:10|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|4
1739619440000|2025-02-15 11:37:20|35.69|35.53|35.69|35.53|35.71|35.55|35.68|35.52|7
1739619450000|2025-02-15 11:37:30|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|2
1739619460000|2025-02-15 11:37:40|35.66|35.5|35.66|35.5|35.67|35.51|35.66|35.5|3
1739619480000|2025-02-15 11:38:00|35.67|35.51|35.67|35.51|35.68|35.52|35.67|35.51|3
1739619490000|2025-02-15 11:38:10|35.66|35.5|35.66|35.5|35.67|35.51|35.66|35.5|7
1739619500000|2025-02-15 11:38:20|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|6
1739619510000|2025-02-15 11:38:30|35.65|35.49|35.63|35.47|35.65|35.49|35.63|35.47|5
1739619520000|2025-02-15 11:38:40|35.62|35.46|35.61|35.45|35.62|35.46|35.59|35.43|6
1739619530000|2025-02-15 11:38:50|35.62|35.46|35.59|35.43|35.62|35.46|35.59|35.43|7
1739619540000|2025-02-15 11:39:00|35.6|35.44|35.6|35.44|35.61|35.45|35.59|35.43|7
1739619550000|2025-02-15 11:39:10|35.61|35.45|35.62|35.46|35.62|35.46|35.6|35.44|6
1739619560000|2025-02-15 11:39:20|35.61|35.45|35.62|35.46|35.62|35.46|35.61|35.45|2
1739619570000|2025-02-15 11:39:30|35.63|35.47|35.62|35.46|35.63|35.47|35.62|35.46|2
1739619580000|2025-02-15 11:39:40|35.63|35.47|35.63|35.47|35.63|35.47|35.62|35.46|3
1739619600000|2025-02-15 11:40:00|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|2
1739619610000|2025-02-15 11:40:10|35.65|35.49|35.66|35.5|35.66|35.5|35.65|35.49|2
1739619620000|2025-02-15 11:40:20|35.65|35.49|35.66|35.5|35.67|35.51|35.65|35.49|4
1739619630000|2025-02-15 11:40:30|35.67|35.51|35.67|35.51|35.68|35.52|35.67|35.51|3
1739619640000|2025-02-15 11:40:40|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|4
1739619650000|2025-02-15 11:40:50|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|2
1739619660000|2025-02-15 11:41:00|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|2
1739619670000|2025-02-15 11:41:10|35.69|35.53|35.7|35.54|35.71|35.55|35.68|35.52|8
1739619680000|2025-02-15 11:41:20|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|2
1739619690000|2025-02-15 11:41:30|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|2
1739619700000|2025-02-15 11:41:40|35.67|35.51|35.67|35.51|35.68|35.52|35.67|35.51|3
1739619710000|2025-02-15 11:41:50|35.68|35.52|35.68|35.52|35.69|35.53|35.68|35.52|3
1739619720000|2025-02-15 11:42:00|35.67|35.51|35.64|35.48|35.67|35.51|35.64|35.48|6
1739619730000|2025-02-15 11:42:10|35.63|35.47|35.64|35.48|35.64|35.48|35.63|35.47|6
1739619740000|2025-02-15 11:42:20|35.63|35.47|35.64|35.48|35.65|35.49|35.63|35.47|4
1739619750000|2025-02-15 11:42:30|35.65|35.49|35.65|35.49|35.66|35.5|35.64|35.48|5
1739619760000|2025-02-15 11:42:40|35.64|35.48|35.64|35.48|35.65|35.49|35.64|35.48|3
1739619770000|2025-02-15 11:42:50|35.65|35.49|35.66|35.5|35.66|35.5|35.65|35.49|4
1739619780000|2025-02-15 11:43:00|35.65|35.49|35.66|35.5|35.66|35.5|35.65|35.49|2
1739619800000|2025-02-15 11:43:20|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|2
1739619810000|2025-02-15 11:43:30|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|1
1739619820000|2025-02-15 11:43:40|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|2
1739619830000|2025-02-15 11:43:50|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|4
1739619840000|2025-02-15 11:44:00|35.67|35.51|35.65|35.49|35.67|35.51|35.65|35.49|3
1739619850000|2025-02-15 11:44:10|35.66|35.5|35.66|35.5|35.66|35.5|35.65|35.49|5
1739619860000|2025-02-15 11:44:20|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|4
1739619870000|2025-02-15 11:44:30|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|2
1739619880000|2025-02-15 11:44:40|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|4
1739619890000|2025-02-15 11:44:50|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|1
1739619910000|2025-02-15 11:45:10|35.68|35.52|35.69|35.53|35.69|35.53|35.68|35.52|4
1739619920000|2025-02-15 11:45:20|35.68|35.52|35.68|35.52|35.68|35.52|35.68|35.52|1
1739619930000|2025-02-15 11:45:30|35.69|35.53|35.69|35.53|35.69|35.53|35.69|35.53|1
1739619940000|2025-02-15 11:45:40|35.68|35.52|35.69|35.53|35.69|35.53|35.68|35.52|2
1739619950000|2025-02-15 11:45:50|35.7|35.54|35.71|35.55|35.71|35.55|35.7|35.54|4
1739619960000|2025-02-15 11:46:00|35.72|35.56|35.73|35.57|35.73|35.57|35.72|35.56|2
1739619970000|2025-02-15 11:46:10|35.74|35.58|35.74|35.58|35.76|35.6|35.74|35.58|4
1739619980000|2025-02-15 11:46:20|35.75|35.59|35.74|35.58|35.75|35.59|35.74|35.58|2
1739620000000|2025-02-15 11:46:40|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739620010000|2025-02-15 11:46:50|35.69|35.53|35.69|35.53|35.69|35.53|35.69|35.53|1
1739620020000|2025-02-15 11:47:00|35.68|35.52|35.68|35.52|35.68|35.52|35.68|35.52|1
1739620030000|2025-02-15 11:47:10|35.66|35.5|35.65|35.49|35.67|35.51|35.65|35.49|4
1739620040000|2025-02-15 11:47:20|35.64|35.48|35.65|35.49|35.65|35.49|35.64|35.48|2
1739620050000|2025-02-15 11:47:30|35.66|35.5|35.64|35.48|35.66|35.5|35.64|35.48|4
1739620060000|2025-02-15 11:47:40|35.63|35.47|35.61|35.45|35.64|35.48|35.61|35.45|5
1739620070000|2025-02-15 11:47:50|35.6|35.44|35.59|35.43|35.6|35.44|35.59|35.43|4
1739620080000|2025-02-15 11:48:00|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|2
1739620090000|2025-02-15 11:48:10|35.56|35.4|35.53|35.37|35.57|35.41|35.53|35.37|6
1739620100000|2025-02-15 11:48:20|35.54|35.38|35.53|35.37|35.54|35.38|35.53|35.37|6
1739620110000|2025-02-15 11:48:30|35.54|35.38|35.56|35.4|35.56|35.4|35.54|35.38|3
1739620120000|2025-02-15 11:48:40|35.54|35.38|35.54|35.38|35.54|35.38|35.54|35.38|1
1739620130000|2025-02-15 11:48:50|35.55|35.39|35.55|35.39|35.56|35.4|35.54|35.38|6
1739620140000|2025-02-15 11:49:00|35.56|35.4|35.55|35.39|35.56|35.4|35.55|35.39|6
1739620150000|2025-02-15 11:49:10|35.56|35.4|35.58|35.42|35.59|35.43|35.55|35.39|9
1739620160000|2025-02-15 11:49:20|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739620170000|2025-02-15 11:49:30|35.58|35.42|35.6|35.44|35.6|35.44|35.57|35.41|6
1739620180000|2025-02-15 11:49:40|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739620200000|2025-02-15 11:50:00|35.61|35.45|35.6|35.44|35.61|35.45|35.59|35.43|4
1739620210000|2025-02-15 11:50:10|35.59|35.43|35.6|35.44|35.6|35.44|35.59|35.43|2
1739620220000|2025-02-15 11:50:20|35.61|35.45|35.61|35.45|35.62|35.46|35.6|35.44|5
1739620230000|2025-02-15 11:50:30|35.6|35.44|35.6|35.44|35.6|35.44|35.6|35.44|1
1739620240000|2025-02-15 11:50:40|35.61|35.45|35.62|35.46|35.62|35.46|35.6|35.44|3
1739620250000|2025-02-15 11:50:50|35.61|35.45|35.63|35.47|35.63|35.47|35.61|35.45|3
1739620260000|2025-02-15 11:51:00|35.62|35.46|35.64|35.48|35.65|35.49|35.62|35.46|5
1739620270000|2025-02-15 11:51:10|35.63|35.47|35.64|35.48|35.64|35.48|35.63|35.47|2
1739620280000|2025-02-15 11:51:20|35.63|35.47|35.64|35.48|35.65|35.49|35.63|35.47|4
1739620290000|2025-02-15 11:51:30|35.65|35.49|35.65|35.49|35.65|35.49|35.65|35.49|1
1739620300000|2025-02-15 11:51:40|35.64|35.48|35.66|35.5|35.66|35.5|35.64|35.48|2
1739620310000|2025-02-15 11:51:50|35.65|35.49|35.65|35.49|35.66|35.5|35.65|35.49|3
1739620320000|2025-02-15 11:52:00|35.64|35.48|35.62|35.46|35.64|35.48|35.62|35.46|7
1739620330000|2025-02-15 11:52:10|35.63|35.47|35.62|35.46|35.63|35.47|35.62|35.46|4
1739620340000|2025-02-15 11:52:20|35.63|35.47|35.66|35.5|35.66|35.5|35.63|35.47|3
1739620350000|2025-02-15 11:52:30|35.65|35.49|35.65|35.49|35.65|35.49|35.64|35.48|3
1739620360000|2025-02-15 11:52:40|35.66|35.5|35.67|35.51|35.68|35.52|35.65|35.49|4
1739620370000|2025-02-15 11:52:50|35.66|35.5|35.66|35.5|35.67|35.51|35.66|35.5|3
1739620390000|2025-02-15 11:53:10|35.64|35.48|35.64|35.48|35.65|35.49|35.63|35.47|5
1739620400000|2025-02-15 11:53:20|35.65|35.49|35.64|35.48|35.66|35.5|35.64|35.48|6
1739620410000|2025-02-15 11:53:30|35.66|35.5|35.65|35.49|35.66|35.5|35.65|35.49|4
1739620420000|2025-02-15 11:53:40|35.64|35.48|35.64|35.48|35.65|35.49|35.64|35.48|3
1739620430000|2025-02-15 11:53:50|35.65|35.49|35.66|35.5|35.66|35.5|35.65|35.49|2
1739620440000|2025-02-15 11:54:00|35.65|35.49|35.66|35.5|35.66|35.5|35.65|35.49|2
1739620450000|2025-02-15 11:54:10|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|1
1739620460000|2025-02-15 11:54:20|35.68|35.52|35.69|35.53|35.69|35.53|35.67|35.51|4
1739620470000|2025-02-15 11:54:30|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739620480000|2025-02-15 11:54:40|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|4
1739620490000|2025-02-15 11:54:50|35.72|35.56|35.72|35.56|35.73|35.57|35.72|35.56|3
1739620500000|2025-02-15 11:55:00|35.73|35.57|35.72|35.56|35.73|35.57|35.71|35.55|4
1739620510000|2025-02-15 11:55:10|35.71|35.55|35.71|35.55|35.72|35.56|35.71|35.55|3
1739620520000|2025-02-15 11:55:20|35.7|35.54|35.72|35.56|35.72|35.56|35.7|35.54|2
1739620530000|2025-02-15 11:55:30|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|6
1739620540000|2025-02-15 11:55:40|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739620550000|2025-02-15 11:55:50|35.71|35.55|35.71|35.55|35.72|35.56|35.7|35.54|6
1739620560000|2025-02-15 11:56:00|35.7|35.54|35.7|35.54|35.71|35.55|35.69|35.53|6
1739620590000|2025-02-15 11:56:30|35.69|35.53|35.7|35.54|35.71|35.55|35.69|35.53|3
1739620600000|2025-02-15 11:56:40|35.69|35.53|35.69|35.53|35.7|35.54|35.69|35.53|5
1739620610000|2025-02-15 11:56:50|35.7|35.54|35.7|35.54|35.7|35.54|35.69|35.53|3
1739620620000|2025-02-15 11:57:00|35.71|35.55|35.69|35.53|35.71|35.55|35.69|35.53|3
1739620630000|2025-02-15 11:57:10|35.68|35.52|35.68|35.52|35.7|35.54|35.68|35.52|5
1739620640000|2025-02-15 11:57:20|35.7|35.54|35.69|35.53|35.7|35.54|35.68|35.52|6
1739620650000|2025-02-15 11:57:30|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|4
1739620660000|2025-02-15 11:57:40|35.68|35.52|35.68|35.52|35.68|35.52|35.68|35.52|1
1739620670000|2025-02-15 11:57:50|35.69|35.53|35.7|35.54|35.7|35.54|35.69|35.53|2
1739620680000|2025-02-15 11:58:00|35.69|35.53|35.69|35.53|35.69|35.53|35.69|35.53|1
1739620690000|2025-02-15 11:58:10|35.68|35.52|35.68|35.52|35.69|35.53|35.68|35.52|3
1739620700000|2025-02-15 11:58:20|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|2
1739620710000|2025-02-15 11:58:30|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|2
1739620720000|2025-02-15 11:58:40|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|2
1739620740000|2025-02-15 11:59:00|35.67|35.51|35.68|35.52|35.69|35.53|35.67|35.51|4
1739620750000|2025-02-15 11:59:10|35.67|35.51|35.67|35.51|35.68|35.52|35.67|35.51|3
1739620760000|2025-02-15 11:59:20|35.68|35.52|35.69|35.53|35.69|35.53|35.68|35.52|2
1739620800000|2025-02-15 12:00:00|35.7|35.54|35.71|35.55|35.73|35.57|35.7|35.54|8
1739620810000|2025-02-15 12:00:10|35.7|35.54|35.66|35.5|35.7|35.54|35.66|35.5|7
1739620820000|2025-02-15 12:00:20|35.68|35.52|35.67|35.51|35.68|35.52|35.66|35.5|6
1739620830000|2025-02-15 12:00:30|35.66|35.5|35.66|35.5|35.67|35.51|35.66|35.5|5
1739620840000|2025-02-15 12:00:40|35.67|35.51|35.65|35.49|35.67|35.51|35.65|35.49|3
1739620850000|2025-02-15 12:00:50|35.66|35.5|35.66|35.5|35.66|35.5|35.65|35.49|3
1739620860000|2025-02-15 12:01:00|35.67|35.51|35.67|35.51|35.68|35.52|35.67|35.51|3
1739620870000|2025-02-15 12:01:10|35.66|35.5|35.67|35.51|35.68|35.52|35.66|35.5|4
1739620880000|2025-02-15 12:01:20|35.66|35.5|35.68|35.52|35.69|35.53|35.66|35.5|4
1739620890000|2025-02-15 12:01:30|35.69|35.53|35.7|35.54|35.71|35.55|35.69|35.53|3
1739620900000|2025-02-15 12:01:40|35.71|35.55|35.75|35.59|35.75|35.59|35.71|35.55|7
1739620910000|2025-02-15 12:01:50|35.76|35.6|35.76|35.6|35.76|35.6|35.76|35.6|1
1739620920000|2025-02-15 12:02:00|35.75|35.59|35.71|35.55|35.77|35.61|35.71|35.55|10
1739620930000|2025-02-15 12:02:10|35.72|35.56|35.71|35.55|35.73|35.57|35.71|35.55|4
1739620940000|2025-02-15 12:02:20|35.72|35.56|35.71|35.55|35.73|35.57|35.71|35.55|7
1739620950000|2025-02-15 12:02:30|35.72|35.56|35.72|35.56|35.73|35.57|35.72|35.56|5
1739620960000|2025-02-15 12:02:40|35.71|35.55|35.71|35.55|35.71|35.55|35.71|35.55|1
1739620990000|2025-02-15 12:03:10|35.66|35.5|35.66|35.5|35.67|35.51|35.66|35.5|3
1739621000000|2025-02-15 12:03:20|35.68|35.52|35.66|35.5|35.68|35.52|35.66|35.5|3
1739621010000|2025-02-15 12:03:30|35.67|35.51|35.66|35.5|35.67|35.51|35.66|35.5|2
1739621020000|2025-02-15 12:03:40|35.67|35.51|35.68|35.52|35.69|35.53|35.67|35.51|3
1739621030000|2025-02-15 12:03:50|35.67|35.51|35.69|35.53|35.69|35.53|35.67|35.51|5
1739621040000|2025-02-15 12:04:00|35.68|35.52|35.71|35.55|35.71|35.55|35.68|35.52|8
1739621050000|2025-02-15 12:04:10|35.7|35.54|35.71|35.55|35.72|35.56|35.7|35.54|3
1739621060000|2025-02-15 12:04:20|35.72|35.56|35.74|35.58|35.74|35.58|35.71|35.55|9
1739621070000|2025-02-15 12:04:30|35.76|35.6|35.76|35.6|35.76|35.6|35.75|35.59|5
1739621080000|2025-02-15 12:04:40|35.75|35.59|35.74|35.58|35.76|35.6|35.74|35.58|5
1739621090000|2025-02-15 12:04:50|35.75|35.59|35.75|35.59|35.75|35.59|35.74|35.58|3
1739621100000|2025-02-15 12:05:00|35.74|35.58|35.74|35.58|35.74|35.58|35.72|35.56|8
1739621110000|2025-02-15 12:05:10|35.73|35.57|35.76|35.6|35.76|35.6|35.73|35.57|9
1739621120000|2025-02-15 12:05:20|35.75|35.59|35.76|35.6|35.76|35.6|35.75|35.59|6
1739621130000|2025-02-15 12:05:30|35.77|35.61|35.78|35.62|35.78|35.62|35.77|35.61|2
1739621140000|2025-02-15 12:05:40|35.79|35.63|35.8|35.64|35.8|35.64|35.78|35.62|4
1739621150000|2025-02-15 12:05:50|35.79|35.63|35.8|35.64|35.81|35.65|35.79|35.63|6
1739621160000|2025-02-15 12:06:00|35.81|35.65|35.81|35.65|35.81|35.65|35.8|35.64|5
1739621180000|2025-02-15 12:06:20|35.78|35.62|35.78|35.62|35.79|35.63|35.77|35.61|5
1739621190000|2025-02-15 12:06:30|35.8|35.64|35.79|35.63|35.8|35.64|35.79|35.63|6
1739621200000|2025-02-15 12:06:40|35.8|35.64|35.79|35.63|35.82|35.66|35.79|35.63|6
1739621210000|2025-02-15 12:06:50|35.8|35.64|35.8|35.64|35.81|35.65|35.8|35.64|3
1739621220000|2025-02-15 12:07:00|35.81|35.65|35.82|35.66|35.82|35.66|35.81|35.65|6
1739621230000|2025-02-15 12:07:10|35.81|35.65|35.85|35.69|35.85|35.69|35.81|35.65|5
1739621240000|2025-02-15 12:07:20|35.86|35.7|35.86|35.7|35.87|35.71|35.85|35.69|9
1739621250000|2025-02-15 12:07:30|35.85|35.69|35.86|35.7|35.86|35.7|35.84|35.68|4
1739621260000|2025-02-15 12:07:40|35.87|35.71|35.86|35.7|35.87|35.71|35.86|35.7|2
1739621270000|2025-02-15 12:07:50|35.87|35.71|35.86|35.7|35.87|35.71|35.86|35.7|2
1739621280000|2025-02-15 12:08:00|35.87|35.71|35.83|35.67|35.87|35.71|35.83|35.67|5
1739621290000|2025-02-15 12:08:10|35.85|35.69|35.85|35.69|35.85|35.69|35.84|35.68|3
1739621300000|2025-02-15 12:08:20|35.86|35.7|35.86|35.7|35.87|35.71|35.86|35.7|7
1739621310000|2025-02-15 12:08:30|35.87|35.71|35.87|35.71|35.87|35.71|35.86|35.7|3
1739621320000|2025-02-15 12:08:40|35.86|35.7|35.85|35.69|35.86|35.7|35.85|35.69|2
1739621330000|2025-02-15 12:08:50|35.84|35.68|35.85|35.69|35.85|35.69|35.84|35.68|6
1739621340000|2025-02-15 12:09:00|35.86|35.7|35.87|35.71|35.88|35.72|35.86|35.7|4
1739621350000|2025-02-15 12:09:10|35.86|35.7|35.89|35.73|35.89|35.73|35.86|35.7|3
1739621380000|2025-02-15 12:09:40|35.86|35.7|35.87|35.71|35.87|35.71|35.86|35.7|2
1739621390000|2025-02-15 12:09:50|35.86|35.7|35.86|35.7|35.87|35.71|35.85|35.69|4
1739621400000|2025-02-15 12:10:00|35.87|35.71|35.86|35.7|35.89|35.73|35.86|35.7|8
1739621410000|2025-02-15 12:10:10|35.87|35.71|35.84|35.68|35.87|35.71|35.84|35.68|4
1739621420000|2025-02-15 12:10:20|35.85|35.69|35.85|35.69|35.86|35.7|35.84|35.68|7
1739621430000|2025-02-15 12:10:30|35.86|35.7|35.84|35.68|35.86|35.7|35.84|35.68|5
1739621440000|2025-02-15 12:10:40|35.83|35.67|35.83|35.67|35.83|35.67|35.82|35.66|3
1739621450000|2025-02-15 12:10:50|35.82|35.66|35.83|35.67|35.84|35.68|35.82|35.66|10
1739621460000|2025-02-15 12:11:00|35.82|35.66|35.83|35.67|35.83|35.67|35.82|35.66|4
1739621480000|2025-02-15 12:11:20|35.85|35.69|35.85|35.69|35.85|35.69|35.84|35.68|3
1739621490000|2025-02-15 12:11:30|35.84|35.68|35.85|35.69|35.85|35.69|35.84|35.68|2
1739621500000|2025-02-15 12:11:40|35.84|35.68|35.85|35.69|35.85|35.69|35.83|35.67|4
1739621510000|2025-02-15 12:11:50|35.84|35.68|35.84|35.68|35.85|35.69|35.84|35.68|3
1739621520000|2025-02-15 12:12:00|35.83|35.67|35.81|35.65|35.83|35.67|35.81|35.65|6
1739621530000|2025-02-15 12:12:10|35.82|35.66|35.81|35.65|35.82|35.66|35.81|35.65|2
1739621540000|2025-02-15 12:12:20|35.82|35.66|35.79|35.63|35.82|35.66|35.79|35.63|4
1739621550000|2025-02-15 12:12:30|35.8|35.64|35.8|35.64|35.8|35.64|35.79|35.63|3
1739621580000|2025-02-15 12:13:00|35.79|35.63|35.76|35.6|35.79|35.63|35.76|35.6|4
1739621590000|2025-02-15 12:13:10|35.75|35.59|35.74|35.58|35.76|35.6|35.74|35.58|5
1739621600000|2025-02-15 12:13:20|35.75|35.59|35.75|35.59|35.76|35.6|35.75|35.59|5
1739621610000|2025-02-15 12:13:30|35.74|35.58|35.77|35.61|35.77|35.61|35.74|35.58|8
1739621620000|2025-02-15 12:13:40|35.78|35.62|35.77|35.61|35.78|35.62|35.75|35.59|6
1739621630000|2025-02-15 12:13:50|35.76|35.6|35.77|35.61|35.78|35.62|35.76|35.6|3
1739621640000|2025-02-15 12:14:00|35.78|35.62|35.78|35.62|35.78|35.62|35.78|35.62|1
1739621650000|2025-02-15 12:14:10|35.77|35.61|35.78|35.62|35.79|35.63|35.77|35.61|4
1739621660000|2025-02-15 12:14:20|35.79|35.63|35.8|35.64|35.8|35.64|35.79|35.63|2
1739621670000|2025-02-15 12:14:30|35.79|35.63|35.79|35.63|35.79|35.63|35.79|35.63|1
1739621680000|2025-02-15 12:14:40|35.8|35.64|35.8|35.64|35.8|35.64|35.8|35.64|1
1739621690000|2025-02-15 12:14:50|35.81|35.65|35.81|35.65|35.82|35.66|35.81|35.65|3
1739621700000|2025-02-15 12:15:00|35.82|35.66|35.83|35.67|35.83|35.67|35.81|35.65|5
1739621710000|2025-02-15 12:15:10|35.82|35.66|35.83|35.67|35.83|35.67|35.82|35.66|4
1739621720000|2025-02-15 12:15:20|35.84|35.68|35.8|35.64|35.84|35.68|35.8|35.64|5
1739621730000|2025-02-15 12:15:30|35.81|35.65|35.79|35.63|35.81|35.65|35.79|35.63|3
1739621740000|2025-02-15 12:15:40|35.81|35.65|35.78|35.62|35.81|35.65|35.77|35.61|5
1739621750000|2025-02-15 12:15:50|35.77|35.61|35.76|35.6|35.77|35.61|35.76|35.6|2
1739621770000|2025-02-15 12:16:10|35.74|35.58|35.75|35.59|35.76|35.6|35.74|35.58|6
1739621780000|2025-02-15 12:16:20|35.74|35.58|35.74|35.58|35.75|35.59|35.74|35.58|3
1739621790000|2025-02-15 12:16:30|35.76|35.6|35.77|35.61|35.77|35.61|35.76|35.6|4
1739621800000|2025-02-15 12:16:40|35.78|35.62|35.77|35.61|35.78|35.62|35.77|35.61|2
1739621810000|2025-02-15 12:16:50|35.76|35.6|35.77|35.61|35.77|35.61|35.76|35.6|2
1739621830000|2025-02-15 12:17:10|35.76|35.6|35.78|35.62|35.79|35.63|35.76|35.6|10
1739621840000|2025-02-15 12:17:20|35.77|35.61|35.75|35.59|35.78|35.62|35.75|35.59|5
1739621850000|2025-02-15 12:17:30|35.77|35.61|35.75|35.59|35.77|35.61|35.75|35.59|3
1739621860000|2025-02-15 12:17:40|35.76|35.6|35.76|35.6|35.76|35.6|35.76|35.6|1
1739621870000|2025-02-15 12:17:50|35.77|35.61|35.77|35.61|35.78|35.62|35.76|35.6|5
1739621880000|2025-02-15 12:18:00|35.78|35.62|35.77|35.61|35.78|35.62|35.77|35.61|2
1739621890000|2025-02-15 12:18:10|35.78|35.62|35.79|35.63|35.79|35.63|35.78|35.62|2
1739621900000|2025-02-15 12:18:20|35.8|35.64|35.8|35.64|35.8|35.64|35.79|35.63|3
1739621910000|2025-02-15 12:18:30|35.81|35.65|35.78|35.62|35.81|35.65|35.77|35.61|7
1739621920000|2025-02-15 12:18:40|35.79|35.63|35.79|35.63|35.79|35.63|35.78|35.62|3
1739621930000|2025-02-15 12:18:50|35.78|35.62|35.78|35.62|35.79|35.63|35.78|35.62|3
1739621940000|2025-02-15 12:19:00|35.79|35.63|35.79|35.63|35.8|35.64|35.79|35.63|5
1739621950000|2025-02-15 12:19:10|35.8|35.64|35.8|35.64|35.8|35.64|35.8|35.64|1
1739621970000|2025-02-15 12:19:30|35.78|35.62|35.79|35.63|35.79|35.63|35.78|35.62|4
1739621980000|2025-02-15 12:19:40|35.8|35.64|35.81|35.65|35.81|35.65|35.79|35.63|6
1739621990000|2025-02-15 12:19:50|35.8|35.64|35.82|35.66|35.82|35.66|35.8|35.64|5
1739622000000|2025-02-15 12:20:00|35.83|35.67|35.83|35.67|35.86|35.7|35.83|35.67|9
1739622010000|2025-02-15 12:20:10|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1739622020000|2025-02-15 12:20:20|35.85|35.69|35.84|35.68|35.85|35.69|35.83|35.67|6
1739622030000|2025-02-15 12:20:30|35.86|35.7|35.82|35.66|35.86|35.7|35.81|35.65|8
1739622040000|2025-02-15 12:20:40|35.83|35.67|35.86|35.7|35.87|35.71|35.83|35.67|5
1739622050000|2025-02-15 12:20:50|35.87|35.71|35.88|35.72|35.89|35.73|35.87|35.71|4
1739622060000|2025-02-15 12:21:00|35.87|35.71|35.86|35.7|35.87|35.71|35.86|35.7|2
1739622070000|2025-02-15 12:21:10|35.87|35.71|35.87|35.71|35.88|35.72|35.87|35.71|3
1739622080000|2025-02-15 12:21:20|35.88|35.72|35.89|35.73|35.89|35.73|35.87|35.71|4
1739622090000|2025-02-15 12:21:30|35.9|35.74|35.9|35.74|35.9|35.74|35.9|35.74|1
1739622100000|2025-02-15 12:21:40|35.89|35.73|35.88|35.72|35.89|35.73|35.88|35.72|2
1739622110000|2025-02-15 12:21:50|35.89|35.73|35.89|35.73|35.89|35.73|35.89|35.73|1
1739622120000|2025-02-15 12:22:00|35.9|35.74|35.88|35.72|35.9|35.74|35.88|35.72|5
1739622140000|2025-02-15 12:22:20|35.89|35.73|35.88|35.72|35.89|35.73|35.88|35.72|2
1739622160000|2025-02-15 12:22:40|35.87|35.71|35.87|35.71|35.88|35.72|35.87|35.71|5
1739622170000|2025-02-15 12:22:50|35.89|35.73|35.88|35.72|35.89|35.73|35.88|35.72|2
1739622180000|2025-02-15 12:23:00|35.87|35.71|35.86|35.7|35.87|35.71|35.86|35.7|6
1739622190000|2025-02-15 12:23:10|35.84|35.68|35.83|35.67|35.84|35.68|35.83|35.67|4
1739622200000|2025-02-15 12:23:20|35.81|35.65|35.83|35.67|35.83|35.67|35.81|35.65|5
1739622210000|2025-02-15 12:23:30|35.82|35.66|35.82|35.66|35.82|35.66|35.82|35.66|1
1739622230000|2025-02-15 12:23:50|35.83|35.67|35.84|35.68|35.84|35.68|35.83|35.67|2
1739622240000|2025-02-15 12:24:00|35.83|35.67|35.84|35.68|35.84|35.68|35.83|35.67|2
1739622250000|2025-02-15 12:24:10|35.85|35.69|35.84|35.68|35.85|35.69|35.83|35.67|4
1739622260000|2025-02-15 12:24:20|35.83|35.67|35.81|35.65|35.83|35.67|35.81|35.65|3
1739622270000|2025-02-15 12:24:30|35.82|35.66|35.81|35.65|35.82|35.66|35.81|35.65|4
1739622280000|2025-02-15 12:24:40|35.82|35.66|35.8|35.64|35.82|35.66|35.8|35.64|3
1739622290000|2025-02-15 12:24:50|35.79|35.63|35.77|35.61|35.79|35.63|35.76|35.6|6
1739622300000|2025-02-15 12:25:00|35.76|35.6|35.79|35.63|35.8|35.64|35.76|35.6|6
1739622310000|2025-02-15 12:25:10|35.8|35.64|35.8|35.64|35.8|35.64|35.78|35.62|8
1739622320000|2025-02-15 12:25:20|35.81|35.65|35.82|35.66|35.83|35.67|35.81|35.65|4
1739622330000|2025-02-15 12:25:30|35.83|35.67|35.85|35.69|35.86|35.7|35.83|35.67|5
1739622360000|2025-02-15 12:26:00|35.86|35.7|35.83|35.67|35.86|35.7|35.83|35.67|6
1739622370000|2025-02-15 12:26:10|35.81|35.65|35.81|35.65|35.81|35.65|35.81|35.65|1
1739622380000|2025-02-15 12:26:20|35.83|35.67|35.83|35.67|35.83|35.67|35.82|35.66|5
1739622390000|2025-02-15 12:26:30|35.84|35.68|35.82|35.66|35.84|35.68|35.81|35.65|5
1739622400000|2025-02-15 12:26:40|35.83|35.67|35.82|35.66|35.83|35.67|35.82|35.66|2
1739622410000|2025-02-15 12:26:50|35.83|35.67|35.85|35.69|35.85|35.69|35.83|35.67|3
1739622430000|2025-02-15 12:27:10|35.86|35.7|35.86|35.7|35.86|35.7|35.85|35.69|3
1739622440000|2025-02-15 12:27:20|35.85|35.69|35.87|35.71|35.87|35.71|35.85|35.69|2
1739622450000|2025-02-15 12:27:30|35.88|35.72|35.88|35.72|35.88|35.72|35.87|35.71|3
1739622510000|2025-02-15 12:28:30|35.87|35.71|35.87|35.71|35.88|35.72|35.86|35.7|5
1739622520000|2025-02-15 12:28:40|35.86|35.7|35.87|35.71|35.88|35.72|35.86|35.7|5
1739622530000|2025-02-15 12:28:50|35.88|35.72|35.87|35.71|35.88|35.72|35.87|35.71|2
1739622550000|2025-02-15 12:29:10|35.88|35.72|35.87|35.71|35.88|35.72|35.87|35.71|4
1739622560000|2025-02-15 12:29:20|35.88|35.72|35.88|35.72|35.89|35.73|35.87|35.71|7
1739622570000|2025-02-15 12:29:30|35.87|35.71|35.87|35.71|35.88|35.72|35.87|35.71|5
1739622580000|2025-02-15 12:29:40|35.88|35.72|35.87|35.71|35.88|35.72|35.87|35.71|2
1739622590000|2025-02-15 12:29:50|35.88|35.72|35.87|35.71|35.88|35.72|35.87|35.71|2
1739622600000|2025-02-15 12:30:00|35.86|35.7|35.83|35.67|35.86|35.7|35.83|35.67|6
1739622610000|2025-02-15 12:30:10|35.82|35.66|35.84|35.68|35.84|35.68|35.82|35.66|6
1739622620000|2025-02-15 12:30:20|35.83|35.67|35.83|35.67|35.84|35.68|35.83|35.67|3
1739622630000|2025-02-15 12:30:30|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1739622640000|2025-02-15 12:30:40|35.83|35.67|35.86|35.7|35.86|35.7|35.83|35.67|6
1739622650000|2025-02-15 12:30:50|35.87|35.71|35.84|35.68|35.87|35.71|35.83|35.67|8
1739622660000|2025-02-15 12:31:00|35.83|35.67|35.82|35.66|35.85|35.69|35.82|35.66|6
1739622670000|2025-02-15 12:31:10|35.81|35.65|35.8|35.64|35.81|35.65|35.8|35.64|2
1739622680000|2025-02-15 12:31:20|35.81|35.65|35.78|35.62|35.81|35.65|35.78|35.62|8
1739622690000|2025-02-15 12:31:30|35.77|35.61|35.77|35.61|35.77|35.61|35.77|35.61|1
1739622700000|2025-02-15 12:31:40|35.76|35.6|35.74|35.58|35.76|35.6|35.74|35.58|3
1739622710000|2025-02-15 12:31:50|35.75|35.59|35.78|35.62|35.78|35.62|35.74|35.58|6
1739622720000|2025-02-15 12:32:00|35.77|35.61|35.77|35.61|35.77|35.61|35.76|35.6|3
1739622740000|2025-02-15 12:32:20|35.79|35.63|35.79|35.63|35.79|35.63|35.79|35.63|1
1739622750000|2025-02-15 12:32:30|35.78|35.62|35.78|35.62|35.78|35.62|35.78|35.62|1
1739622760000|2025-02-15 12:32:40|35.79|35.63|35.81|35.65|35.81|35.65|35.79|35.63|3
1739622770000|2025-02-15 12:32:50|35.8|35.64|35.81|35.65|35.81|35.65|35.8|35.64|2
1739622780000|2025-02-15 12:33:00|35.8|35.64|35.8|35.64|35.8|35.64|35.8|35.64|1
1739622790000|2025-02-15 12:33:10|35.79|35.63|35.78|35.62|35.79|35.63|35.78|35.62|2
1739622800000|2025-02-15 12:33:20|35.77|35.61|35.76|35.6|35.77|35.61|35.75|35.59|5
1739622810000|2025-02-15 12:33:30|35.75|35.59|35.76|35.6|35.76|35.6|35.75|35.59|2
1739622820000|2025-02-15 12:33:40|35.77|35.61|35.78|35.62|35.78|35.62|35.77|35.61|2
1739622830000|2025-02-15 12:33:50|35.79|35.63|35.79|35.63|35.79|35.63|35.79|35.63|1
1739622840000|2025-02-15 12:34:00|35.8|35.64|35.8|35.64|35.8|35.64|35.79|35.63|3
1739622850000|2025-02-15 12:34:10|35.79|35.63|35.79|35.63|35.8|35.64|35.78|35.62|4
1739622860000|2025-02-15 12:34:20|35.8|35.64|35.79|35.63|35.8|35.64|35.79|35.63|2
1739622870000|2025-02-15 12:34:30|35.78|35.62|35.78|35.62|35.78|35.62|35.78|35.62|1
1739622880000|2025-02-15 12:34:40|35.79|35.63|35.78|35.62|35.79|35.63|35.78|35.62|4
1739622900000|2025-02-15 12:35:00|35.76|35.6|35.76|35.6|35.76|35.6|35.76|35.6|1
1739622910000|2025-02-15 12:35:10|35.75|35.59|35.76|35.6|35.76|35.6|35.73|35.57|9
1739622920000|2025-02-15 12:35:20|35.75|35.59|35.75|35.59|35.75|35.59|35.75|35.59|1
1739622940000|2025-02-15 12:35:40|35.76|35.6|35.77|35.61|35.78|35.62|35.76|35.6|5
1739622950000|2025-02-15 12:35:50|35.78|35.62|35.78|35.62|35.78|35.62|35.77|35.61|3
1739622960000|2025-02-15 12:36:00|35.77|35.61|35.77|35.61|35.78|35.62|35.76|35.6|5
1739622980000|2025-02-15 12:36:20|35.76|35.6|35.77|35.61|35.77|35.61|35.76|35.6|2
1739622990000|2025-02-15 12:36:30|35.76|35.6|35.75|35.59|35.77|35.61|35.75|35.59|6
1739623000000|2025-02-15 12:36:40|35.74|35.58|35.74|35.58|35.75|35.59|35.74|35.58|3
1739623010000|2025-02-15 12:36:50|35.75|35.59|35.81|35.65|35.84|35.68|35.75|35.59|11
1739623020000|2025-02-15 12:37:00|35.8|35.64|35.79|35.63|35.8|35.64|35.78|35.62|5
1739623030000|2025-02-15 12:37:10|35.78|35.62|35.78|35.62|35.78|35.62|35.75|35.59|7
1739623040000|2025-02-15 12:37:20|35.79|35.63|35.82|35.66|35.82|35.66|35.79|35.63|3
1739623050000|2025-02-15 12:37:30|35.83|35.67|35.83|35.67|35.83|35.67|35.82|35.66|3
1739623060000|2025-02-15 12:37:40|35.82|35.66|35.82|35.66|35.83|35.67|35.81|35.65|4
1739623070000|2025-02-15 12:37:50|35.83|35.67|35.83|35.67|35.83|35.67|35.82|35.66|7
1739623080000|2025-02-15 12:38:00|35.84|35.68|35.85|35.69|35.85|35.69|35.84|35.68|2
1739623090000|2025-02-15 12:38:10|35.84|35.68|35.83|35.67|35.84|35.68|35.83|35.67|2
1739623100000|2025-02-15 12:38:20|35.82|35.66|35.83|35.67|35.84|35.68|35.82|35.66|3
1739623110000|2025-02-15 12:38:30|35.82|35.66|35.84|35.68|35.84|35.68|35.81|35.65|7
1739623120000|2025-02-15 12:38:40|35.83|35.67|35.83|35.67|35.83|35.67|35.83|35.67|1
1739623140000|2025-02-15 12:39:00|35.85|35.69|35.83|35.67|35.85|35.69|35.83|35.67|5
1739623150000|2025-02-15 12:39:10|35.82|35.66|35.81|35.65|35.82|35.66|35.79|35.63|9
1739623160000|2025-02-15 12:39:20|35.79|35.63|35.8|35.64|35.8|35.64|35.78|35.62|6
1739623170000|2025-02-15 12:39:30|35.79|35.63|35.79|35.63|35.79|35.63|35.78|35.62|7
1739623180000|2025-02-15 12:39:40|35.78|35.62|35.79|35.63|35.79|35.63|35.78|35.62|6
1739623190000|2025-02-15 12:39:50|35.78|35.62|35.78|35.62|35.8|35.64|35.78|35.62|5
1739623200000|2025-02-15 12:40:00|35.77|35.61|35.75|35.59|35.79|35.63|35.75|35.59|13
1739623210000|2025-02-15 12:40:10|35.73|35.57|35.75|35.59|35.75|35.59|35.73|35.57|7
1739623220000|2025-02-15 12:40:20|35.74|35.58|35.75|35.59|35.75|35.59|35.73|35.57|6
1739623230000|2025-02-15 12:40:30|35.76|35.6|35.74|35.58|35.76|35.6|35.73|35.57|5
1739623240000|2025-02-15 12:40:40|35.73|35.57|35.72|35.56|35.74|35.58|35.72|35.56|6
1739623250000|2025-02-15 12:40:50|35.73|35.57|35.72|35.56|35.73|35.57|35.72|35.56|8
1739623260000|2025-02-15 12:41:00|35.71|35.55|35.7|35.54|35.71|35.55|35.69|35.53|8
1739623270000|2025-02-15 12:41:10|35.71|35.55|35.71|35.55|35.71|35.55|35.69|35.53|6
1739623280000|2025-02-15 12:41:20|35.72|35.56|35.73|35.57|35.73|35.57|35.71|35.55|11
1739623290000|2025-02-15 12:41:30|35.74|35.58|35.73|35.57|35.75|35.59|35.72|35.56|7
1739623300000|2025-02-15 12:41:40|35.72|35.56|35.73|35.57|35.74|35.58|35.72|35.56|4
1739623310000|2025-02-15 12:41:50|35.72|35.56|35.75|35.59|35.76|35.6|35.72|35.56|7
1739623330000|2025-02-15 12:42:10|35.74|35.58|35.72|35.56|35.74|35.58|35.71|35.55|7
1739623340000|2025-02-15 12:42:20|35.73|35.57|35.75|35.59|35.75|35.59|35.73|35.57|7
1739623350000|2025-02-15 12:42:30|35.74|35.58|35.71|35.55|35.75|35.59|35.71|35.55|8
1739623360000|2025-02-15 12:42:40|35.7|35.54|35.7|35.54|35.71|35.55|35.7|35.54|3
1739623370000|2025-02-15 12:42:50|35.69|35.53|35.7|35.54|35.7|35.54|35.69|35.53|4
1739623380000|2025-02-15 12:43:00|35.71|35.55|35.73|35.57|35.73|35.57|35.71|35.55|5
1739623390000|2025-02-15 12:43:10|35.72|35.56|35.74|35.58|35.75|35.59|35.72|35.56|7
1739623400000|2025-02-15 12:43:20|35.73|35.57|35.75|35.59|35.75|35.59|35.72|35.56|9
1739623410000|2025-02-15 12:43:30|35.74|35.58|35.74|35.58|35.74|35.58|35.73|35.57|3
1739623420000|2025-02-15 12:43:40|35.75|35.59|35.75|35.59|35.75|35.59|35.75|35.59|1
1739623430000|2025-02-15 12:43:50|35.74|35.58|35.76|35.6|35.76|35.6|35.74|35.58|3
1739623440000|2025-02-15 12:44:00|35.77|35.61|35.76|35.6|35.78|35.62|35.76|35.6|4
1739623450000|2025-02-15 12:44:10|35.77|35.61|35.75|35.59|35.77|35.61|35.74|35.58|7
1739623460000|2025-02-15 12:44:20|35.74|35.58|35.75|35.59|35.76|35.6|35.73|35.57|5
1739623470000|2025-02-15 12:44:30|35.73|35.57|35.73|35.57|35.74|35.58|35.73|35.57|3
1739623480000|2025-02-15 12:44:40|35.72|35.56|35.73|35.57|35.74|35.58|35.72|35.56|6
1739623490000|2025-02-15 12:44:50|35.74|35.58|35.72|35.56|35.74|35.58|35.7|35.54|7
1739623500000|2025-02-15 12:45:00|35.73|35.57|35.69|35.53|35.73|35.57|35.67|35.51|10
1739623510000|2025-02-15 12:45:10|35.68|35.52|35.69|35.53|35.69|35.53|35.68|35.52|2
1739623530000|2025-02-15 12:45:30|35.68|35.52|35.7|35.54|35.71|35.55|35.68|35.52|9
1739623540000|2025-02-15 12:45:40|35.71|35.55|35.7|35.54|35.71|35.55|35.68|35.52|7
1739623550000|2025-02-15 12:45:50|35.71|35.55|35.66|35.5|35.71|35.55|35.66|35.5|8
1739623560000|2025-02-15 12:46:00|35.67|35.51|35.66|35.5|35.68|35.52|35.65|35.49|9
1739623570000|2025-02-15 12:46:10|35.67|35.51|35.65|35.49|35.68|35.52|35.64|35.48|6
1739623580000|2025-02-15 12:46:20|35.64|35.48|35.65|35.49|35.65|35.49|35.63|35.47|4
1739623590000|2025-02-15 12:46:30|35.64|35.48|35.61|35.45|35.64|35.48|35.6|35.44|6
1739623600000|2025-02-15 12:46:40|35.62|35.46|35.61|35.45|35.62|35.46|35.6|35.44|5
1739623610000|2025-02-15 12:46:50|35.62|35.46|35.61|35.45|35.62|35.46|35.61|35.45|2
1739623620000|2025-02-15 12:47:00|35.6|35.44|35.58|35.42|35.6|35.44|35.57|35.41|5
1739623630000|2025-02-15 12:47:10|35.59|35.43|35.6|35.44|35.6|35.44|35.59|35.43|4
1739623640000|2025-02-15 12:47:20|35.59|35.43|35.59|35.43|35.61|35.45|35.59|35.43|9
1739623650000|2025-02-15 12:47:30|35.6|35.44|35.61|35.45|35.61|35.45|35.59|35.43|7
1739623660000|2025-02-15 12:47:40|35.6|35.44|35.61|35.45|35.62|35.46|35.6|35.44|7
1739623670000|2025-02-15 12:47:50|35.62|35.46|35.58|35.42|35.62|35.46|35.58|35.42|5
1739623680000|2025-02-15 12:48:00|35.57|35.41|35.66|35.5|35.68|35.52|35.57|35.41|8
1739623690000|2025-02-15 12:48:10|35.67|35.51|35.67|35.51|35.68|35.52|35.67|35.51|5
1739623700000|2025-02-15 12:48:20|35.68|35.52|35.68|35.52|35.69|35.53|35.68|35.52|3
1739623710000|2025-02-15 12:48:30|35.64|35.48|35.63|35.47|35.64|35.48|35.63|35.47|2
1739623730000|2025-02-15 12:48:50|35.62|35.46|35.6|35.44|35.62|35.46|35.6|35.44|2
1739623740000|2025-02-15 12:49:00|35.59|35.43|35.58|35.42|35.6|35.44|35.58|35.42|4
1739623750000|2025-02-15 12:49:10|35.57|35.41|35.55|35.39|35.57|35.41|35.55|35.39|3
1739623760000|2025-02-15 12:49:20|35.54|35.38|35.54|35.38|35.55|35.39|35.54|35.38|5
1739623770000|2025-02-15 12:49:30|35.55|35.39|35.54|35.38|35.55|35.39|35.54|35.38|4
1739623780000|2025-02-15 12:49:40|35.55|35.39|35.54|35.38|35.55|35.39|35.54|35.38|4
1739623790000|2025-02-15 12:49:50|35.55|35.39|35.55|35.39|35.55|35.39|35.55|35.39|1
1739623800000|2025-02-15 12:50:00|35.54|35.38|35.53|35.37|35.55|35.39|35.52|35.36|5
1739623810000|2025-02-15 12:50:10|35.52|35.36|35.53|35.37|35.53|35.37|35.52|35.36|2
1739623820000|2025-02-15 12:50:20|35.52|35.36|35.53|35.37|35.53|35.37|35.52|35.36|4
1739623840000|2025-02-15 12:50:40|35.54|35.38|35.57|35.41|35.57|35.41|35.53|35.37|8
1739623850000|2025-02-15 12:50:50|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739623860000|2025-02-15 12:51:00|35.57|35.41|35.57|35.41|35.58|35.42|35.57|35.41|3
1739623870000|2025-02-15 12:51:10|35.58|35.42|35.6|35.44|35.6|35.44|35.58|35.42|4
1739623880000|2025-02-15 12:51:20|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739623890000|2025-02-15 12:51:30|35.6|35.44|35.6|35.44|35.6|35.44|35.59|35.43|3
1739623900000|2025-02-15 12:51:40|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739623930000|2025-02-15 12:52:10|35.57|35.41|35.54|35.38|35.57|35.41|35.54|35.38|4
1739623940000|2025-02-15 12:52:20|35.56|35.4|35.56|35.4|35.56|35.4|35.55|35.39|5
1739623950000|2025-02-15 12:52:30|35.57|35.41|35.57|35.41|35.58|35.42|35.57|35.41|3
1739623960000|2025-02-15 12:52:40|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|4
1739623970000|2025-02-15 12:52:50|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|2
1739623980000|2025-02-15 12:53:00|35.56|35.4|35.56|35.4|35.56|35.4|35.56|35.4|1
1739623990000|2025-02-15 12:53:10|35.57|35.41|35.57|35.41|35.57|35.41|35.57|35.41|1
1739624000000|2025-02-15 12:53:20|35.58|35.42|35.58|35.42|35.59|35.43|35.57|35.41|6
1739624010000|2025-02-15 12:53:30|35.59|35.43|35.6|35.44|35.6|35.44|35.58|35.42|4
1739624040000|2025-02-15 12:54:00|35.59|35.43|35.6|35.44|35.6|35.44|35.59|35.43|4
1739624050000|2025-02-15 12:54:10|35.61|35.45|35.62|35.46|35.62|35.46|35.61|35.45|4
1739624060000|2025-02-15 12:54:20|35.6|35.44|35.57|35.41|35.6|35.44|35.56|35.4|8
1739624070000|2025-02-15 12:54:30|35.58|35.42|35.59|35.43|35.59|35.43|35.58|35.42|2
1739624080000|2025-02-15 12:54:40|35.6|35.44|35.61|35.45|35.61|35.45|35.59|35.43|4
1739624090000|2025-02-15 12:54:50|35.6|35.44|35.61|35.45|35.61|35.45|35.6|35.44|2
1739624100000|2025-02-15 12:55:00|35.6|35.44|35.6|35.44|35.61|35.45|35.6|35.44|5
1739624120000|2025-02-15 12:55:20|35.61|35.45|35.61|35.45|35.62|35.46|35.61|35.45|5
1739624130000|2025-02-15 12:55:30|35.62|35.46|35.61|35.45|35.62|35.46|35.61|35.45|2
1739624140000|2025-02-15 12:55:40|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739624150000|2025-02-15 12:55:50|35.6|35.44|35.59|35.43|35.6|35.44|35.59|35.43|2
1739624160000|2025-02-15 12:56:00|35.6|35.44|35.6|35.44|35.61|35.45|35.6|35.44|3
1739624170000|2025-02-15 12:56:10|35.59|35.43|35.6|35.44|35.61|35.45|35.59|35.43|6
1739624180000|2025-02-15 12:56:20|35.61|35.45|35.6|35.44|35.61|35.45|35.6|35.44|8
1739624190000|2025-02-15 12:56:30|35.59|35.43|35.6|35.44|35.6|35.44|35.59|35.43|2
1739624200000|2025-02-15 12:56:40|35.59|35.43|35.59|35.43|35.6|35.44|35.59|35.43|3
1739624220000|2025-02-15 12:57:00|35.6|35.44|35.6|35.44|35.6|35.44|35.6|35.44|1
1739624230000|2025-02-15 12:57:10|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739624240000|2025-02-15 12:57:20|35.6|35.44|35.59|35.43|35.6|35.44|35.58|35.42|4
1739624250000|2025-02-15 12:57:30|35.6|35.44|35.6|35.44|35.6|35.44|35.6|35.44|1
1739624260000|2025-02-15 12:57:40|35.59|35.43|35.61|35.45|35.61|35.45|35.59|35.43|3
1739624270000|2025-02-15 12:57:50|35.6|35.44|35.58|35.42|35.6|35.44|35.58|35.42|3
1739624280000|2025-02-15 12:58:00|35.59|35.43|35.58|35.42|35.59|35.43|35.58|35.42|4
1739624290000|2025-02-15 12:58:10|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739624340000|2025-02-15 12:59:00|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739624350000|2025-02-15 12:59:10|35.59|35.43|35.58|35.42|35.59|35.43|35.58|35.42|2
1739624360000|2025-02-15 12:59:20|35.59|35.43|35.58|35.42|35.59|35.43|35.58|35.42|2
1739624370000|2025-02-15 12:59:30|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739624410000|2025-02-15 13:00:10|35.6|35.44|35.59|35.43|35.6|35.44|35.59|35.43|2
1739624420000|2025-02-15 13:00:20|35.6|35.44|35.59|35.43|35.6|35.44|35.59|35.43|2
1739624430000|2025-02-15 13:00:30|35.6|35.44|35.59|35.43|35.6|35.44|35.59|35.43|2
1739624440000|2025-02-15 13:00:40|35.6|35.44|35.6|35.44|35.61|35.45|35.59|35.43|4
1739624450000|2025-02-15 13:00:50|35.61|35.45|35.62|35.46|35.62|35.46|35.61|35.45|2
1739624460000|2025-02-15 13:01:00|35.63|35.47|35.64|35.48|35.65|35.49|35.63|35.47|7
1739624470000|2025-02-15 13:01:10|35.65|35.49|35.63|35.47|35.65|35.49|35.62|35.46|5
1739624480000|2025-02-15 13:01:20|35.62|35.46|35.63|35.47|35.63|35.47|35.62|35.46|4
1739624490000|2025-02-15 13:01:30|35.62|35.46|35.62|35.46|35.62|35.46|35.62|35.46|1
1739624510000|2025-02-15 13:01:50|35.61|35.45|35.61|35.45|35.62|35.46|35.61|35.45|3
1739624520000|2025-02-15 13:02:00|35.6|35.44|35.61|35.45|35.61|35.45|35.6|35.44|2
1739624530000|2025-02-15 13:02:10|35.62|35.46|35.63|35.47|35.63|35.47|35.62|35.46|2
1739624550000|2025-02-15 13:02:30|35.64|35.48|35.62|35.46|35.64|35.48|35.62|35.46|9
1739624560000|2025-02-15 13:02:40|35.63|35.47|35.64|35.48|35.64|35.48|35.63|35.47|2
1739624570000|2025-02-15 13:02:50|35.63|35.47|35.61|35.45|35.63|35.47|35.61|35.45|5
1739624580000|2025-02-15 13:03:00|35.6|35.44|35.57|35.41|35.6|35.44|35.57|35.41|4
1739624590000|2025-02-15 13:03:10|35.56|35.4|35.58|35.42|35.58|35.42|35.56|35.4|3
1739624600000|2025-02-15 13:03:20|35.57|35.41|35.58|35.42|35.58|35.42|35.57|35.41|4
1739624610000|2025-02-15 13:03:30|35.59|35.43|35.59|35.43|35.6|35.44|35.59|35.43|3
1739624620000|2025-02-15 13:03:40|35.6|35.44|35.6|35.44|35.6|35.44|35.59|35.43|5
1739624630000|2025-02-15 13:03:50|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739624640000|2025-02-15 13:04:00|35.58|35.42|35.56|35.4|35.58|35.42|35.56|35.4|4
1739624650000|2025-02-15 13:04:10|35.55|35.39|35.56|35.4|35.56|35.4|35.55|35.39|2
1739624670000|2025-02-15 13:04:30|35.55|35.39|35.56|35.4|35.56|35.4|35.55|35.39|2
1739624680000|2025-02-15 13:04:40|35.55|35.39|35.56|35.4|35.56|35.4|35.55|35.39|2
1739624710000|2025-02-15 13:05:10|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739624720000|2025-02-15 13:05:20|35.57|35.41|35.57|35.41|35.57|35.41|35.57|35.41|1
1739624730000|2025-02-15 13:05:30|35.58|35.42|35.58|35.42|35.58|35.42|35.57|35.41|3
1739624740000|2025-02-15 13:05:40|35.57|35.41|35.59|35.43|35.59|35.43|35.57|35.41|3
1739624750000|2025-02-15 13:05:50|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739624760000|2025-02-15 13:06:00|35.56|35.4|35.56|35.4|35.56|35.4|35.56|35.4|1
1739624770000|2025-02-15 13:06:10|35.57|35.41|35.59|35.43|35.6|35.44|35.56|35.4|8
1739624780000|2025-02-15 13:06:20|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739624790000|2025-02-15 13:06:30|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739624800000|2025-02-15 13:06:40|35.58|35.42|35.56|35.4|35.58|35.42|35.56|35.4|2
1739624820000|2025-02-15 13:07:00|35.55|35.39|35.55|35.39|35.56|35.4|35.55|35.39|3
1739624830000|2025-02-15 13:07:10|35.56|35.4|35.56|35.4|35.57|35.41|35.56|35.4|3
1739624840000|2025-02-15 13:07:20|35.57|35.41|35.59|35.43|35.59|35.43|35.57|35.41|3
1739624850000|2025-02-15 13:07:30|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739624880000|2025-02-15 13:08:00|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739624900000|2025-02-15 13:08:20|35.58|35.42|35.58|35.42|35.59|35.43|35.58|35.42|3
1739624910000|2025-02-15 13:08:30|35.59|35.43|35.58|35.42|35.59|35.43|35.58|35.42|2
1739624920000|2025-02-15 13:08:40|35.57|35.41|35.57|35.41|35.58|35.42|35.57|35.41|3
1739624930000|2025-02-15 13:08:50|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739624940000|2025-02-15 13:09:00|35.57|35.41|35.58|35.42|35.58|35.42|35.57|35.41|4
1739624950000|2025-02-15 13:09:10|35.57|35.41|35.56|35.4|35.57|35.41|35.56|35.4|4
1739624970000|2025-02-15 13:09:30|35.55|35.39|35.55|35.39|35.55|35.39|35.55|35.39|1
1739624980000|2025-02-15 13:09:40|35.54|35.38|35.54|35.38|35.54|35.38|35.54|35.38|1
1739624990000|2025-02-15 13:09:50|35.55|35.39|35.54|35.38|35.55|35.39|35.54|35.38|2
1739625010000|2025-02-15 13:10:10|35.55|35.39|35.55|35.39|35.55|35.39|35.54|35.38|5
1739625020000|2025-02-15 13:10:20|35.56|35.4|35.56|35.4|35.56|35.4|35.56|35.4|1
1739625030000|2025-02-15 13:10:30|35.57|35.41|35.57|35.41|35.57|35.41|35.57|35.41|1
1739625040000|2025-02-15 13:10:40|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739625050000|2025-02-15 13:10:50|35.57|35.41|35.57|35.41|35.58|35.42|35.57|35.41|7
1739625060000|2025-02-15 13:11:00|35.56|35.4|35.54|35.38|35.56|35.4|35.54|35.38|3
1739625070000|2025-02-15 13:11:10|35.53|35.37|35.51|35.35|35.53|35.37|35.51|35.35|3
1739625080000|2025-02-15 13:11:20|35.52|35.36|35.51|35.35|35.52|35.36|35.51|35.35|2
1739625100000|2025-02-15 13:11:40|35.47|35.31|35.46|35.3|35.49|35.33|35.46|35.3|4
1739625110000|2025-02-15 13:11:50|35.45|35.29|35.44|35.28|35.46|35.3|35.44|35.28|4
1739625120000|2025-02-15 13:12:00|35.43|35.27|35.45|35.29|35.45|35.29|35.42|35.26|5
1739625130000|2025-02-15 13:12:10|35.46|35.3|35.45|35.29|35.46|35.3|35.45|35.29|2
1739625140000|2025-02-15 13:12:20|35.46|35.3|35.47|35.31|35.49|35.33|35.46|35.3|5
1739625150000|2025-02-15 13:12:30|35.48|35.32|35.48|35.32|35.48|35.32|35.47|35.31|3
1739625160000|2025-02-15 13:12:40|35.47|35.31|35.48|35.32|35.49|35.33|35.47|35.31|3
1739625170000|2025-02-15 13:12:50|35.47|35.31|35.47|35.31|35.48|35.32|35.47|35.31|5
1739625180000|2025-02-15 13:13:00|35.45|35.29|35.46|35.3|35.46|35.3|35.45|35.29|2
1739625190000|2025-02-15 13:13:10|35.47|35.31|35.46|35.3|35.47|35.31|35.46|35.3|4
1739625200000|2025-02-15 13:13:20|35.47|35.31|35.45|35.29|35.47|35.31|35.44|35.28|5
1739625210000|2025-02-15 13:13:30|35.46|35.3|35.45|35.29|35.46|35.3|35.45|35.29|2
1739625220000|2025-02-15 13:13:40|35.46|35.3|35.45|35.29|35.46|35.3|35.45|35.29|2
1739625250000|2025-02-15 13:14:10|35.44|35.28|35.44|35.28|35.44|35.28|35.44|35.28|1
1739625260000|2025-02-15 13:14:20|35.45|35.29|35.43|35.27|35.45|35.29|35.43|35.27|5
1739625270000|2025-02-15 13:14:30|35.42|35.26|35.44|35.28|35.44|35.28|35.42|35.26|7
1739625290000|2025-02-15 13:14:50|35.45|35.29|35.44|35.28|35.45|35.29|35.44|35.28|2
1739625300000|2025-02-15 13:15:00|35.45|35.29|35.44|35.28|35.45|35.29|35.44|35.28|2
1739625310000|2025-02-15 13:15:10|35.45|35.29|35.43|35.27|35.45|35.29|35.43|35.27|3
1739625320000|2025-02-15 13:15:20|35.44|35.28|35.43|35.27|35.44|35.28|35.43|35.27|4
1739625330000|2025-02-15 13:15:30|35.44|35.28|35.43|35.27|35.44|35.28|35.43|35.27|2
1739625340000|2025-02-15 13:15:40|35.44|35.28|35.43|35.27|35.44|35.28|35.43|35.27|2
1739625350000|2025-02-15 13:15:50|35.44|35.28|35.44|35.28|35.45|35.29|35.44|35.28|3
1739625360000|2025-02-15 13:16:00|35.43|35.27|35.43|35.27|35.44|35.28|35.43|35.27|3
1739625370000|2025-02-15 13:16:10|35.44|35.28|35.45|35.29|35.45|35.29|35.44|35.28|2
1739625380000|2025-02-15 13:16:20|35.46|35.3|35.45|35.29|35.46|35.3|35.45|35.29|4
1739625390000|2025-02-15 13:16:30|35.43|35.27|35.43|35.27|35.43|35.27|35.42|35.26|3
1739625400000|2025-02-15 13:16:40|35.42|35.26|35.4|35.24|35.42|35.26|35.39|35.23|5
1739625410000|2025-02-15 13:16:50|35.39|35.23|35.4|35.24|35.4|35.24|35.39|35.23|4
1739625420000|2025-02-15 13:17:00|35.41|35.25|35.42|35.26|35.42|35.26|35.4|35.24|4
1739625430000|2025-02-15 13:17:10|35.43|35.27|35.44|35.28|35.45|35.29|35.42|35.26|4
1739625440000|2025-02-15 13:17:20|35.45|35.29|35.45|35.29|35.46|35.3|35.44|35.28|7
1739625450000|2025-02-15 13:17:30|35.46|35.3|35.46|35.3|35.47|35.31|35.46|35.3|7
1739625460000|2025-02-15 13:17:40|35.47|35.31|35.48|35.32|35.49|35.33|35.47|35.31|4
1739625470000|2025-02-15 13:17:50|35.47|35.31|35.48|35.32|35.49|35.33|35.47|35.31|4
1739625490000|2025-02-15 13:18:10|35.5|35.34|35.52|35.36|35.52|35.36|35.5|35.34|7
1739625500000|2025-02-15 13:18:20|35.51|35.35|35.5|35.34|35.51|35.35|35.5|35.34|2
1739625510000|2025-02-15 13:18:30|35.51|35.35|35.5|35.34|35.51|35.35|35.5|35.34|4
1739625520000|2025-02-15 13:18:40|35.51|35.35|35.5|35.34|35.51|35.35|35.5|35.34|4
1739625530000|2025-02-15 13:18:50|35.48|35.32|35.49|35.33|35.49|35.33|35.48|35.32|2
1739625540000|2025-02-15 13:19:00|35.48|35.32|35.52|35.36|35.53|35.37|35.48|35.32|7
1739625550000|2025-02-15 13:19:10|35.53|35.37|35.54|35.38|35.54|35.38|35.53|35.37|6
1739625560000|2025-02-15 13:19:20|35.55|35.39|35.55|35.39|35.55|35.39|35.55|35.39|1
1739625570000|2025-02-15 13:19:30|35.54|35.38|35.54|35.38|35.55|35.39|35.54|35.38|3
1739625580000|2025-02-15 13:19:40|35.55|35.39|35.55|35.39|35.55|35.39|35.55|35.39|1
1739625590000|2025-02-15 13:19:50|35.56|35.4|35.57|35.41|35.57|35.41|35.56|35.4|2
1739625600000|2025-02-15 13:20:00|35.58|35.42|35.58|35.42|35.59|35.43|35.57|35.41|4
1739625610000|2025-02-15 13:20:10|35.57|35.41|35.56|35.4|35.57|35.41|35.56|35.4|4
1739625620000|2025-02-15 13:20:20|35.55|35.39|35.5|35.34|35.55|35.39|35.5|35.34|3
1739625630000|2025-02-15 13:20:30|35.49|35.33|35.52|35.36|35.52|35.36|35.49|35.33|3
1739625640000|2025-02-15 13:20:40|35.51|35.35|35.52|35.36|35.52|35.36|35.51|35.35|4
1739625650000|2025-02-15 13:20:50|35.51|35.35|35.53|35.37|35.53|35.37|35.51|35.35|5
1739625660000|2025-02-15 13:21:00|35.52|35.36|35.5|35.34|35.53|35.37|35.5|35.34|7
1739625670000|2025-02-15 13:21:10|35.51|35.35|35.5|35.34|35.51|35.35|35.5|35.34|2
1739625690000|2025-02-15 13:21:30|35.53|35.37|35.53|35.37|35.54|35.38|35.53|35.37|3
1739625700000|2025-02-15 13:21:40|35.54|35.38|35.56|35.4|35.56|35.4|35.54|35.38|3
1739625710000|2025-02-15 13:21:50|35.55|35.39|35.55|35.39|35.56|35.4|35.55|35.39|3
1739625740000|2025-02-15 13:22:20|35.54|35.38|35.54|35.38|35.55|35.39|35.53|35.37|6
1739625750000|2025-02-15 13:22:30|35.53|35.37|35.53|35.37|35.53|35.37|35.53|35.37|1
1739625760000|2025-02-15 13:22:40|35.54|35.38|35.53|35.37|35.54|35.38|35.53|35.37|2
1739625770000|2025-02-15 13:22:50|35.54|35.38|35.53|35.37|35.54|35.38|35.53|35.37|2
1739625780000|2025-02-15 13:23:00|35.52|35.36|35.52|35.36|35.52|35.36|35.52|35.36|1
1739625790000|2025-02-15 13:23:10|35.53|35.37|35.55|35.39|35.55|35.39|35.53|35.37|7
1739625800000|2025-02-15 13:23:20|35.56|35.4|35.56|35.4|35.56|35.4|35.55|35.39|3
1739625810000|2025-02-15 13:23:30|35.57|35.41|35.58|35.42|35.58|35.42|35.57|35.41|2
1739625820000|2025-02-15 13:23:40|35.57|35.41|35.58|35.42|35.58|35.42|35.57|35.41|2
1739625830000|2025-02-15 13:23:50|35.59|35.43|35.58|35.42|35.59|35.43|35.58|35.42|4
1739625840000|2025-02-15 13:24:00|35.57|35.41|35.57|35.41|35.57|35.41|35.57|35.41|1
1739625850000|2025-02-15 13:24:10|35.56|35.4|35.56|35.4|35.56|35.4|35.56|35.4|1
1739625860000|2025-02-15 13:24:20|35.55|35.39|35.55|35.39|35.55|35.39|35.55|35.39|1
1739625880000|2025-02-15 13:24:40|35.54|35.38|35.54|35.38|35.54|35.38|35.54|35.38|1
1739625900000|2025-02-15 13:25:00|35.55|35.39|35.54|35.38|35.55|35.39|35.54|35.38|2
1739625910000|2025-02-15 13:25:10|35.55|35.39|35.57|35.41|35.57|35.41|35.55|35.39|4
1739625920000|2025-02-15 13:25:20|35.56|35.4|35.57|35.41|35.57|35.41|35.56|35.4|4
1739625930000|2025-02-15 13:25:30|35.58|35.42|35.59|35.43|35.59|35.43|35.58|35.42|6
1739625940000|2025-02-15 13:25:40|35.58|35.42|35.59|35.43|35.59|35.43|35.58|35.42|2
1739625950000|2025-02-15 13:25:50|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|2
1739625960000|2025-02-15 13:26:00|35.55|35.39|35.55|35.39|35.56|35.4|35.55|35.39|3
1739625970000|2025-02-15 13:26:10|35.56|35.4|35.57|35.41|35.57|35.41|35.56|35.4|4
1739625980000|2025-02-15 13:26:20|35.56|35.4|35.57|35.41|35.58|35.42|35.56|35.4|6
1739625990000|2025-02-15 13:26:30|35.58|35.42|35.58|35.42|35.59|35.43|35.58|35.42|3
1739626010000|2025-02-15 13:26:50|35.57|35.41|35.56|35.4|35.57|35.41|35.56|35.4|2
1739626020000|2025-02-15 13:27:00|35.57|35.41|35.56|35.4|35.57|35.41|35.56|35.4|2
1739626030000|2025-02-15 13:27:10|35.55|35.39|35.54|35.38|35.55|35.39|35.54|35.38|4
1739626040000|2025-02-15 13:27:20|35.55|35.39|35.54|35.38|35.55|35.39|35.54|35.38|2
1739626050000|2025-02-15 13:27:30|35.53|35.37|35.53|35.37|35.53|35.37|35.53|35.37|1
1739626060000|2025-02-15 13:27:40|35.54|35.38|35.54|35.38|35.54|35.38|35.54|35.38|1
1739626090000|2025-02-15 13:28:10|35.56|35.4|35.59|35.43|35.59|35.43|35.56|35.4|3
1739626100000|2025-02-15 13:28:20|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739626120000|2025-02-15 13:28:40|35.59|35.43|35.58|35.42|35.59|35.43|35.58|35.42|2
1739626130000|2025-02-15 13:28:50|35.59|35.43|35.58|35.42|35.59|35.43|35.58|35.42|2
1739626140000|2025-02-15 13:29:00|35.56|35.4|35.57|35.41|35.57|35.41|35.56|35.4|4
1739626150000|2025-02-15 13:29:10|35.58|35.42|35.58|35.42|35.58|35.42|35.58|35.42|1
1739626170000|2025-02-15 13:29:30|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1739626180000|2025-02-15 13:29:40|35.58|35.42|35.59|35.43|35.59|35.43|35.58|35.42|2
1739626200000|2025-02-15 13:30:00|35.6|35.44|35.59|35.43|35.6|35.44|35.59|35.43|4
1739626210000|2025-02-15 13:30:10|35.6|35.44|35.6|35.44|35.6|35.44|35.6|35.44|1
1739626220000|2025-02-15 13:30:20|35.62|35.46|35.6|35.44|35.62|35.46|35.59|35.43|5
1739626230000|2025-02-15 13:30:30|35.61|35.45|35.62|35.46|35.62|35.46|35.61|35.45|4
1739626240000|2025-02-15 13:30:40|35.63|35.47|35.65|35.49|35.66|35.5|35.63|35.47|8
1739626250000|2025-02-15 13:30:50|35.66|35.5|35.66|35.5|35.66|35.5|35.66|35.5|1
1739626260000|2025-02-15 13:31:00|35.65|35.49|35.67|35.51|35.67|35.51|35.65|35.49|3
1739626280000|2025-02-15 13:31:20|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|2
1739626290000|2025-02-15 13:31:30|35.69|35.53|35.67|35.51|35.69|35.53|35.67|35.51|5
1739626300000|2025-02-15 13:31:40|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|4
1739626310000|2025-02-15 13:31:50|35.66|35.5|35.66|35.5|35.67|35.51|35.66|35.5|3
1739626330000|2025-02-15 13:32:10|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|4
1739626340000|2025-02-15 13:32:20|35.69|35.53|35.71|35.55|35.72|35.56|35.69|35.53|8
1739626350000|2025-02-15 13:32:30|35.72|35.56|35.72|35.56|35.72|35.56|35.71|35.55|5
1739626360000|2025-02-15 13:32:40|35.73|35.57|35.73|35.57|35.73|35.57|35.72|35.56|3
1739626370000|2025-02-15 13:32:50|35.76|35.6|35.75|35.59|35.77|35.61|35.74|35.58|6
1739626380000|2025-02-15 13:33:00|35.74|35.58|35.75|35.59|35.75|35.59|35.74|35.58|4
1739626390000|2025-02-15 13:33:10|35.77|35.61|35.81|35.65|35.81|35.65|35.77|35.61|5
1739626400000|2025-02-15 13:33:20|35.82|35.66|35.81|35.65|35.83|35.67|35.8|35.64|8
1739626410000|2025-02-15 13:33:30|35.8|35.64|35.82|35.66|35.83|35.67|35.8|35.64|9
1739626420000|2025-02-15 13:33:40|35.81|35.65|35.79|35.63|35.81|35.65|35.78|35.62|5
1739626430000|2025-02-15 13:33:50|35.8|35.64|35.81|35.65|35.82|35.66|35.79|35.63|10
1739626440000|2025-02-15 13:34:00|35.8|35.64|35.8|35.64|35.81|35.65|35.8|35.64|3
1739626450000|2025-02-15 13:34:10|35.81|35.65|35.82|35.66|35.84|35.68|35.81|35.65|7
1739626460000|2025-02-15 13:34:20|35.8|35.64|35.81|35.65|35.81|35.65|35.8|35.64|2
1739626490000|2025-02-15 13:34:50|35.8|35.64|35.79|35.63|35.81|35.65|35.79|35.63|4
1739626500000|2025-02-15 13:35:00|35.78|35.62|35.78|35.62|35.79|35.63|35.76|35.6|6
1739626510000|2025-02-15 13:35:10|35.77|35.61|35.74|35.58|35.77|35.61|35.74|35.58|4
1739626530000|2025-02-15 13:35:30|35.73|35.57|35.74|35.58|35.74|35.58|35.73|35.57|2
1739626540000|2025-02-15 13:35:40|35.75|35.59|35.71|35.55|35.75|35.59|35.69|35.53|9
1739626550000|2025-02-15 13:35:50|35.72|35.56|35.74|35.58|35.74|35.58|35.72|35.56|5
1739626560000|2025-02-15 13:36:00|35.73|35.57|35.74|35.58|35.74|35.58|35.72|35.56|6
1739626570000|2025-02-15 13:36:10|35.75|35.59|35.75|35.59|35.75|35.59|35.74|35.58|3
1739626580000|2025-02-15 13:36:20|35.74|35.58|35.75|35.59|35.76|35.6|35.74|35.58|6
1739626590000|2025-02-15 13:36:30|35.76|35.6|35.75|35.59|35.76|35.6|35.74|35.58|6
1739626600000|2025-02-15 13:36:40|35.74|35.58|35.75|35.59|35.75|35.59|35.74|35.58|6
1739626610000|2025-02-15 13:36:50|35.76|35.6|35.75|35.59|35.77|35.61|35.75|35.59|7
1739626620000|2025-02-15 13:37:00|35.74|35.58|35.76|35.6|35.76|35.6|35.74|35.58|7
1739626630000|2025-02-15 13:37:10|35.75|35.59|35.77|35.61|35.77|35.61|35.75|35.59|5
1739626640000|2025-02-15 13:37:20|35.76|35.6|35.75|35.59|35.76|35.6|35.75|35.59|2
1739626650000|2025-02-15 13:37:30|35.74|35.58|35.72|35.56|35.74|35.58|35.72|35.56|2
1739626660000|2025-02-15 13:37:40|35.73|35.57|35.71|35.55|35.73|35.57|35.71|35.55|3
1739626670000|2025-02-15 13:37:50|35.72|35.56|35.72|35.56|35.72|35.56|35.72|35.56|1
1739626680000|2025-02-15 13:38:00|35.73|35.57|35.72|35.56|35.73|35.57|35.72|35.56|2
1739626690000|2025-02-15 13:38:10|35.73|35.57|35.72|35.56|35.73|35.57|35.72|35.56|2
1739626710000|2025-02-15 13:38:30|35.73|35.57|35.72|35.56|35.73|35.57|35.72|35.56|2
1739626720000|2025-02-15 13:38:40|35.71|35.55|35.71|35.55|35.71|35.55|35.7|35.54|3
1739626730000|2025-02-15 13:38:50|35.7|35.54|35.71|35.55|35.71|35.55|35.7|35.54|2
1739626760000|2025-02-15 13:39:20|35.72|35.56|35.71|35.55|35.72|35.56|35.71|35.55|2
1739626800000|2025-02-15 13:40:00|35.72|35.56|35.72|35.56|35.72|35.56|35.72|35.56|1
1739626830000|2025-02-15 13:40:30|35.71|35.55|35.72|35.56|35.72|35.56|35.71|35.55|2
1739626840000|2025-02-15 13:40:40|35.71|35.55|35.71|35.55|35.71|35.55|35.71|35.55|1
1739626860000|2025-02-15 13:41:00|35.72|35.56|35.71|35.55|35.72|35.56|35.71|35.55|2
1739626870000|2025-02-15 13:41:10|35.7|35.54|35.71|35.55|35.72|35.56|35.7|35.54|3
1739626880000|2025-02-15 13:41:20|35.7|35.54|35.68|35.52|35.7|35.54|35.68|35.52|3
1739626890000|2025-02-15 13:41:30|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|2
1739626900000|2025-02-15 13:41:40|35.67|35.51|35.69|35.53|35.69|35.53|35.67|35.51|3
1739626910000|2025-02-15 13:41:50|35.68|35.52|35.68|35.52|35.68|35.52|35.68|35.52|1
1739626930000|2025-02-15 13:42:10|35.69|35.53|35.69|35.53|35.69|35.53|35.69|35.53|1
1739626940000|2025-02-15 13:42:20|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739626950000|2025-02-15 13:42:30|35.71|35.55|35.71|35.55|35.71|35.55|35.71|35.55|1
1739626960000|2025-02-15 13:42:40|35.7|35.54|35.71|35.55|35.71|35.55|35.7|35.54|2
1739626970000|2025-02-15 13:42:50|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739626990000|2025-02-15 13:43:10|35.71|35.55|35.71|35.55|35.71|35.55|35.7|35.54|3
1739627000000|2025-02-15 13:43:20|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739627010000|2025-02-15 13:43:30|35.69|35.53|35.67|35.51|35.69|35.53|35.67|35.51|5
1739627020000|2025-02-15 13:43:40|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|2
1739627030000|2025-02-15 13:43:50|35.66|35.5|35.66|35.5|35.66|35.5|35.66|35.5|1
1739627040000|2025-02-15 13:44:00|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|2
1739627050000|2025-02-15 13:44:10|35.67|35.51|35.67|35.51|35.68|35.52|35.67|35.51|3
1739627060000|2025-02-15 13:44:20|35.68|35.52|35.68|35.52|35.68|35.52|35.68|35.52|1
1739627070000|2025-02-15 13:44:30|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|2
1739627080000|2025-02-15 13:44:40|35.67|35.51|35.68|35.52|35.69|35.53|35.67|35.51|4
1739627090000|2025-02-15 13:44:50|35.69|35.53|35.69|35.53|35.69|35.53|35.68|35.52|3
1739627100000|2025-02-15 13:45:00|35.68|35.52|35.7|35.54|35.7|35.54|35.68|35.52|3
1739627110000|2025-02-15 13:45:10|35.69|35.53|35.7|35.54|35.7|35.54|35.69|35.53|2
1739627120000|2025-02-15 13:45:20|35.69|35.53|35.7|35.54|35.7|35.54|35.69|35.53|2
1739627130000|2025-02-15 13:45:30|35.71|35.55|35.71|35.55|35.71|35.55|35.71|35.55|1
1739627150000|2025-02-15 13:45:50|35.72|35.56|35.72|35.56|35.72|35.56|35.72|35.56|1
1739627160000|2025-02-15 13:46:00|35.71|35.55|35.71|35.55|35.72|35.56|35.71|35.55|3
1739627170000|2025-02-15 13:46:10|35.7|35.54|35.69|35.53|35.7|35.54|35.69|35.53|2
1739627180000|2025-02-15 13:46:20|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739627200000|2025-02-15 13:46:40|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|2
1739627210000|2025-02-15 13:46:50|35.67|35.51|35.67|35.51|35.68|35.52|35.67|35.51|5
1739627220000|2025-02-15 13:47:00|35.65|35.49|35.65|35.49|35.65|35.49|35.65|35.49|1
1739627230000|2025-02-15 13:47:10|35.64|35.48|35.64|35.48|35.65|35.49|35.64|35.48|3
1739627240000|2025-02-15 13:47:20|35.65|35.49|35.63|35.47|35.65|35.49|35.62|35.46|4
1739627250000|2025-02-15 13:47:30|35.64|35.48|35.64|35.48|35.64|35.48|35.64|35.48|1
1739627260000|2025-02-15 13:47:40|35.63|35.47|35.63|35.47|35.63|35.47|35.63|35.47|1
1739627270000|2025-02-15 13:47:50|35.64|35.48|35.66|35.5|35.66|35.5|35.64|35.48|5
1739627280000|2025-02-15 13:48:00|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|1
1739627290000|2025-02-15 13:48:10|35.68|35.52|35.68|35.52|35.69|35.53|35.67|35.51|7
1739627300000|2025-02-15 13:48:20|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|6
1739627310000|2025-02-15 13:48:30|35.67|35.51|35.68|35.52|35.68|35.52|35.67|35.51|2
1739627320000|2025-02-15 13:48:40|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|1
1739627330000|2025-02-15 13:48:50|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|2
1739627340000|2025-02-15 13:49:00|35.66|35.5|35.65|35.49|35.66|35.5|35.65|35.49|2
1739627360000|2025-02-15 13:49:20|35.67|35.51|35.67|35.51|35.67|35.51|35.66|35.5|3
1739627370000|2025-02-15 13:49:30|35.68|35.52|35.68|35.52|35.68|35.52|35.67|35.51|3
1739627380000|2025-02-15 13:49:40|35.69|35.53|35.72|35.56|35.72|35.56|35.69|35.53|4
1739627390000|2025-02-15 13:49:50|35.71|35.55|35.7|35.54|35.71|35.55|35.7|35.54|4
1739627400000|2025-02-15 13:50:00|35.71|35.55|35.7|35.54|35.72|35.56|35.7|35.54|6
1739627410000|2025-02-15 13:50:10|35.71|35.55|35.71|35.55|35.71|35.55|35.7|35.54|3
1739627420000|2025-02-15 13:50:20|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|1
1739627430000|2025-02-15 13:50:30|35.69|35.53|35.69|35.53|35.7|35.54|35.69|35.53|3
1739627440000|2025-02-15 13:50:40|35.68|35.52|35.65|35.49|35.68|35.52|35.65|35.49|3
1739627450000|2025-02-15 13:50:50|35.64|35.48|35.65|35.49|35.65|35.49|35.64|35.48|2
1739627460000|2025-02-15 13:51:00|35.64|35.48|35.65|35.49|35.65|35.49|35.64|35.48|2
1739627470000|2025-02-15 13:51:10|35.64|35.48|35.64|35.48|35.65|35.49|35.64|35.48|3
1739627480000|2025-02-15 13:51:20|35.65|35.49|35.65|35.49|35.65|35.49|35.64|35.48|3
1739627490000|2025-02-15 13:51:30|35.64|35.48|35.65|35.49|35.65|35.49|35.64|35.48|4
1739627500000|2025-02-15 13:51:40|35.66|35.5|35.65|35.49|35.66|35.5|35.65|35.49|2
1739627510000|2025-02-15 13:51:50|35.64|35.48|35.64|35.48|35.65|35.49|35.64|35.48|3
1739627530000|2025-02-15 13:52:10|35.63|35.47|35.62|35.46|35.63|35.47|35.62|35.46|2
1739627550000|2025-02-15 13:52:30|35.63|35.47|35.63|35.47|35.63|35.47|35.62|35.46|3
1739627560000|2025-02-15 13:52:40|35.62|35.46|35.62|35.46|35.63|35.47|35.62|35.46|3
1739627570000|2025-02-15 13:52:50|35.63|35.47|35.63|35.47|35.64|35.48|35.63|35.47|3
1739627580000|2025-02-15 13:53:00|35.64|35.48|35.63|35.47|35.64|35.48|35.63|35.47|2
1739627590000|2025-02-15 13:53:10|35.64|35.48|35.63|35.47|35.64|35.48|35.63|35.47|2
1739627600000|2025-02-15 13:53:20|35.62|35.46|35.62|35.46|35.62|35.46|35.62|35.46|1
1739627610000|2025-02-15 13:53:30|35.61|35.45|35.59|35.43|35.61|35.45|35.59|35.43|2
1739627620000|2025-02-15 13:53:40|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|2
1739627630000|2025-02-15 13:53:50|35.56|35.4|35.57|35.41|35.59|35.43|35.56|35.4|7
1739627650000|2025-02-15 13:54:10|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|6
1739627660000|2025-02-15 13:54:20|35.56|35.4|35.57|35.41|35.57|35.41|35.56|35.4|2
1739627670000|2025-02-15 13:54:30|35.56|35.4|35.57|35.41|35.57|35.41|35.56|35.4|2
1739627680000|2025-02-15 13:54:40|35.56|35.4|35.56|35.4|35.56|35.4|35.56|35.4|1
1739627690000|2025-02-15 13:54:50|35.57|35.41|35.58|35.42|35.59|35.43|35.56|35.4|7
1739627700000|2025-02-15 13:55:00|35.57|35.41|35.53|35.37|35.57|35.41|35.53|35.37|4
1739627710000|2025-02-15 13:55:10|35.54|35.38|35.54|35.38|35.55|35.39|35.54|35.38|3
1739627720000|2025-02-15 13:55:20|35.53|35.37|35.53|35.37|35.53|35.37|35.53|35.37|1
1739627730000|2025-02-15 13:55:30|35.52|35.36|35.51|35.35|35.52|35.36|35.51|35.35|2
1739627740000|2025-02-15 13:55:40|35.52|35.36|35.51|35.35|35.52|35.36|35.51|35.35|2
1739627750000|2025-02-15 13:55:50|35.52|35.36|35.55|35.39|35.55|35.39|35.51|35.35|4
1739627760000|2025-02-15 13:56:00|35.54|35.38|35.53|35.37|35.54|35.38|35.53|35.37|2
1739627770000|2025-02-15 13:56:10|35.52|35.36|35.52|35.36|35.52|35.36|35.52|35.36|1
1739627780000|2025-02-15 13:56:20|35.53|35.37|35.53|35.37|35.53|35.37|35.52|35.36|3
1739627790000|2025-02-15 13:56:30|35.54|35.38|35.58|35.42|35.59|35.43|35.54|35.38|6
1739627800000|2025-02-15 13:56:40|35.57|35.41|35.57|35.41|35.58|35.42|35.57|35.41|3
1739627830000|2025-02-15 13:57:10|35.58|35.42|35.57|35.41|35.58|35.42|35.57|35.41|4
1739627840000|2025-02-15 13:57:20|35.56|35.4|35.56|35.4|35.57|35.41|35.56|35.4|3
1739627850000|2025-02-15 13:57:30|35.57|35.41|35.57|35.41|35.58|35.42|35.57|35.41|7
1739627870000|2025-02-15 13:57:50|35.56|35.4|35.56|35.4|35.57|35.41|35.56|35.4|3
1739627890000|2025-02-15 13:58:10|35.55|35.39|35.55|35.39|35.56|35.4|35.55|35.39|3
1739627900000|2025-02-15 13:58:20|35.56|35.4|35.56|35.4|35.56|35.4|35.55|35.39|3
1739627910000|2025-02-15 13:58:30|35.54|35.38|35.54|35.38|35.55|35.39|35.54|35.38|3
1739627920000|2025-02-15 13:58:40|35.53|35.37|35.53|35.37|35.55|35.39|35.53|35.37|4
1739627930000|2025-02-15 13:58:50|35.51|35.35|35.51|35.35|35.51|35.35|35.51|35.35|1
1739627940000|2025-02-15 13:59:00|35.52|35.36|35.52|35.36|35.52|35.36|35.51|35.35|3
1739627960000|2025-02-15 13:59:20|35.51|35.35|35.51|35.35|35.52|35.36|35.51|35.35|3
1739627970000|2025-02-15 13:59:30|35.52|35.36|35.52|35.36|35.52|35.36|35.52|35.36|1
1739627980000|2025-02-15 13:59:40|35.51|35.35|35.51|35.35|35.52|35.36|35.51|35.35|3
1739628000000|2025-02-15 14:00:00|35.5|35.34|35.51|35.35|35.52|35.36|35.5|35.34|6
1739628010000|2025-02-15 14:00:10|35.5|35.34|35.51|35.35|35.52|35.36|35.5|35.34|4
1739628020000|2025-02-15 14:00:20|35.5|35.34|35.49|35.33|35.51|35.35|35.49|35.33|4
1739628030000|2025-02-15 14:00:30|35.48|35.32|35.44|35.28|35.48|35.32|35.43|35.27|7
1739628040000|2025-02-15 14:00:40|35.43|35.27|35.43|35.27|35.43|35.27|35.43|35.27|1
1739628050000|2025-02-15 14:00:50|35.44|35.28|35.44|35.28|35.44|35.28|35.43|35.27|3
1739628070000|2025-02-15 14:01:10|35.43|35.27|35.42|35.26|35.43|35.27|35.42|35.26|2
1739628080000|2025-02-15 14:01:20|35.41|35.25|35.41|35.25|35.41|35.25|35.41|35.25|1
1739628090000|2025-02-15 14:01:30|35.42|35.26|35.41|35.25|35.42|35.26|35.41|35.25|4
1739628100000|2025-02-15 14:01:40|35.4|35.24|35.41|35.25|35.41|35.25|35.4|35.24|2
1739628120000|2025-02-15 14:02:00|35.4|35.24|35.4|35.24|35.4|35.24|35.39|35.23|3
1739628130000|2025-02-15 14:02:10|35.39|35.23|35.41|35.25|35.41|35.25|35.39|35.23|3
1739628140000|2025-02-15 14:02:20|35.4|35.24|35.39|35.23|35.4|35.24|35.39|35.23|2
1739628150000|2025-02-15 14:02:30|35.4|35.24|35.4|35.24|35.41|35.25|35.4|35.24|3
1739628160000|2025-02-15 14:02:40|35.39|35.23|35.4|35.24|35.4|35.24|35.39|35.23|2
1739628170000|2025-02-15 14:02:50|35.39|35.23|35.38|35.22|35.39|35.23|35.38|35.22|2
1739628180000|2025-02-15 14:03:00|35.37|35.21|35.36|35.2|35.38|35.22|35.36|35.2|4
1739628190000|2025-02-15 14:03:10|35.35|35.19|35.33|35.17|35.35|35.19|35.33|35.17|3
1739628200000|2025-02-15 14:03:20|35.34|35.18|35.3|35.14|35.34|35.18|35.3|35.14|4
1739628210000|2025-02-15 14:03:30|35.29|35.13|35.32|35.16|35.32|35.16|35.29|35.13|8
1739628220000|2025-02-15 14:03:40|35.31|35.15|35.3|35.14|35.32|35.16|35.3|35.14|4
1739628230000|2025-02-15 14:03:50|35.29|35.13|35.29|35.13|35.29|35.13|35.29|35.13|1
1739628240000|2025-02-15 14:04:00|35.3|35.14|35.3|35.14|35.31|35.15|35.3|35.14|3
1739628250000|2025-02-15 14:04:10|35.31|35.15|35.33|35.17|35.34|35.18|35.29|35.13|10
1739628260000|2025-02-15 14:04:20|35.32|35.16|35.26|35.1|35.32|35.16|35.26|35.1|6
1739628270000|2025-02-15 14:04:30|35.27|35.11|35.28|35.12|35.3|35.14|35.26|35.1|8
1739628280000|2025-02-15 14:04:40|35.27|35.11|35.29|35.13|35.31|35.15|35.27|35.11|7
1739628290000|2025-02-15 14:04:50|35.28|35.12|35.28|35.12|35.28|35.12|35.27|35.11|3
1739628300000|2025-02-15 14:05:00|35.29|35.13|35.3|35.14|35.3|35.14|35.29|35.13|2
1739628310000|2025-02-15 14:05:10|35.29|35.13|35.28|35.12|35.29|35.13|35.27|35.11|4
1739628320000|2025-02-15 14:05:20|35.27|35.11|35.25|35.09|35.27|35.11|35.25|35.09|5
1739628340000|2025-02-15 14:05:40|35.24|35.08|35.28|35.12|35.28|35.12|35.24|35.08|5
1739628350000|2025-02-15 14:05:50|35.27|35.11|35.22|35.06|35.27|35.11|35.22|35.06|6
1739628360000|2025-02-15 14:06:00|35.23|35.07|35.24|35.08|35.24|35.08|35.22|35.06|4
1739628370000|2025-02-15 14:06:10|35.23|35.07|35.24|35.08|35.26|35.1|35.23|35.07|6
1739628380000|2025-02-15 14:06:20|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739628410000|2025-02-15 14:06:50|35.19|35.03|35.24|35.08|35.26|35.1|35.18|35.02|9
1739628420000|2025-02-15 14:07:00|35.25|35.09|35.17|35.01|35.25|35.09|35.17|35.01|9
1739628430000|2025-02-15 14:07:10|35.16|35|35.18|35.02|35.19|35.03|35.16|35|8
1739628440000|2025-02-15 14:07:20|35.17|35.01|35.19|35.03|35.2|35.04|35.17|35.01|5
1739628450000|2025-02-15 14:07:30|35.2|35.04|35.25|35.09|35.25|35.09|35.2|35.04|9
1739628460000|2025-02-15 14:07:40|35.26|35.1|35.27|35.11|35.27|35.11|35.26|35.1|2
1739628470000|2025-02-15 14:07:50|35.29|35.13|35.25|35.09|35.29|35.13|35.25|35.09|5
1739628480000|2025-02-15 14:08:00|35.26|35.1|35.24|35.08|35.26|35.1|35.24|35.08|7
1739628490000|2025-02-15 14:08:10|35.23|35.07|35.26|35.1|35.27|35.11|35.23|35.07|6
1739628500000|2025-02-15 14:08:20|35.27|35.11|35.29|35.13|35.29|35.13|35.26|35.1|5
1739628510000|2025-02-15 14:08:30|35.28|35.12|35.29|35.13|35.29|35.13|35.28|35.12|10
1739628520000|2025-02-15 14:08:40|35.28|35.12|35.28|35.12|35.29|35.13|35.27|35.11|8
1739628530000|2025-02-15 14:08:50|35.27|35.11|35.26|35.1|35.27|35.11|35.26|35.1|2
1739628540000|2025-02-15 14:09:00|35.27|35.11|35.28|35.12|35.29|35.13|35.26|35.1|10
1739628550000|2025-02-15 14:09:10|35.27|35.11|35.28|35.12|35.28|35.12|35.27|35.11|2
1739628560000|2025-02-15 14:09:20|35.27|35.11|35.27|35.11|35.28|35.12|35.27|35.11|3
1739628570000|2025-02-15 14:09:30|35.26|35.1|35.27|35.11|35.28|35.12|35.26|35.1|5
1739628580000|2025-02-15 14:09:40|35.28|35.12|35.26|35.1|35.28|35.12|35.26|35.1|5
1739628590000|2025-02-15 14:09:50|35.28|35.12|35.26|35.1|35.28|35.12|35.26|35.1|5
1739628600000|2025-02-15 14:10:00|35.25|35.09|35.23|35.07|35.26|35.1|35.23|35.07|7
1739628610000|2025-02-15 14:10:10|35.22|35.06|35.21|35.05|35.23|35.07|35.21|35.05|6
1739628620000|2025-02-15 14:10:20|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|2
1739628630000|2025-02-15 14:10:30|35.2|35.04|35.2|35.04|35.21|35.05|35.2|35.04|3
1739628640000|2025-02-15 14:10:40|35.18|35.02|35.18|35.02|35.18|35.02|35.17|35.01|3
1739628650000|2025-02-15 14:10:50|35.17|35.01|35.17|35.01|35.18|35.02|35.17|35.01|5
1739628660000|2025-02-15 14:11:00|35.18|35.02|35.18|35.02|35.2|35.04|35.18|35.02|5
1739628670000|2025-02-15 14:11:10|35.19|35.03|35.23|35.07|35.24|35.08|35.18|35.02|10
1739628680000|2025-02-15 14:11:20|35.22|35.06|35.17|35.01|35.22|35.06|35.16|35|8
1739628690000|2025-02-15 14:11:30|35.16|35|35.15|34.99|35.16|35|35.14|34.98|6
1739628700000|2025-02-15 14:11:40|35.14|34.98|35.14|34.98|35.15|34.99|35.14|34.98|7
1739628710000|2025-02-15 14:11:50|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|4
1739628720000|2025-02-15 14:12:00|35.15|34.99|35.17|35.01|35.17|35.01|35.15|34.99|4
1739628730000|2025-02-15 14:12:10|35.18|35.02|35.18|35.02|35.18|35.02|35.17|35.01|3
1739628740000|2025-02-15 14:12:20|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|4
1739628750000|2025-02-15 14:12:30|35.17|35.01|35.18|35.02|35.18|35.02|35.17|35.01|2
1739628760000|2025-02-15 14:12:40|35.17|35.01|35.18|35.02|35.18|35.02|35.17|35.01|2
1739628770000|2025-02-15 14:12:50|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|4
1739628780000|2025-02-15 14:13:00|35.19|35.03|35.17|35.01|35.19|35.03|35.17|35.01|3
1739628790000|2025-02-15 14:13:10|35.18|35.02|35.18|35.02|35.18|35.02|35.17|35.01|3
1739628800000|2025-02-15 14:13:20|35.17|35.01|35.19|35.03|35.2|35.04|35.17|35.01|5
1739628810000|2025-02-15 14:13:30|35.2|35.04|35.22|35.06|35.22|35.06|35.2|35.04|5
1739628820000|2025-02-15 14:13:40|35.23|35.07|35.23|35.07|35.24|35.08|35.23|35.07|3
1739628830000|2025-02-15 14:13:50|35.24|35.08|35.25|35.09|35.25|35.09|35.24|35.08|2
1739628840000|2025-02-15 14:14:00|35.24|35.08|35.25|35.09|35.26|35.1|35.24|35.08|5
1739628850000|2025-02-15 14:14:10|35.26|35.1|35.26|35.1|35.27|35.11|35.25|35.09|5
1739628860000|2025-02-15 14:14:20|35.27|35.11|35.24|35.08|35.27|35.11|35.24|35.08|3
1739628870000|2025-02-15 14:14:30|35.22|35.06|35.22|35.06|35.22|35.06|35.21|35.05|3
1739628890000|2025-02-15 14:14:50|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|4
1739628900000|2025-02-15 14:15:00|35.23|35.07|35.26|35.1|35.27|35.11|35.22|35.06|8
1739628910000|2025-02-15 14:15:10|35.27|35.11|35.3|35.14|35.31|35.15|35.26|35.1|10
1739628920000|2025-02-15 14:15:20|35.29|35.13|35.28|35.12|35.29|35.13|35.27|35.11|6
1739628930000|2025-02-15 14:15:30|35.27|35.11|35.26|35.1|35.27|35.11|35.26|35.1|4
1739628940000|2025-02-15 14:15:40|35.24|35.08|35.25|35.09|35.25|35.09|35.24|35.08|2
1739628950000|2025-02-15 14:15:50|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739628960000|2025-02-15 14:16:00|35.22|35.06|35.17|35.01|35.22|35.06|35.17|35.01|7
1739628970000|2025-02-15 14:16:10|35.18|35.02|35.18|35.02|35.19|35.03|35.17|35.01|7
1739628980000|2025-02-15 14:16:20|35.2|35.04|35.18|35.02|35.2|35.04|35.17|35.01|7
1739628990000|2025-02-15 14:16:30|35.19|35.03|35.19|35.03|35.2|35.04|35.18|35.02|4
1739629000000|2025-02-15 14:16:40|35.2|35.04|35.18|35.02|35.2|35.04|35.17|35.01|7
1739629010000|2025-02-15 14:16:50|35.19|35.03|35.19|35.03|35.2|35.04|35.17|35.01|12
1739629020000|2025-02-15 14:17:00|35.18|35.02|35.17|35.01|35.2|35.04|35.17|35.01|7
1739629030000|2025-02-15 14:17:10|35.16|35|35.12|34.96|35.16|35|35.12|34.96|4
1739629040000|2025-02-15 14:17:20|35.11|34.95|35.13|34.97|35.13|34.97|35.11|34.95|5
1739629050000|2025-02-15 14:17:30|35.12|34.96|35.11|34.95|35.12|34.96|35.11|34.95|2
1739629060000|2025-02-15 14:17:40|35.1|34.94|35.09|34.93|35.12|34.96|35.09|34.93|6
1739629070000|2025-02-15 14:17:50|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739629090000|2025-02-15 14:18:10|35.1|34.94|35.11|34.95|35.12|34.96|35.1|34.94|6
1739629100000|2025-02-15 14:18:20|35.12|34.96|35.12|34.96|35.12|34.96|35.1|34.94|5
1739629110000|2025-02-15 14:18:30|35.11|34.95|35.07|34.91|35.12|34.96|35.07|34.91|9
1739629120000|2025-02-15 14:18:40|35.08|34.92|35.06|34.9|35.09|34.93|35.06|34.9|9
1739629130000|2025-02-15 14:18:50|35.07|34.91|35.08|34.92|35.08|34.92|35.07|34.91|2
1739629140000|2025-02-15 14:19:00|35.07|34.91|35.11|34.95|35.11|34.95|35.07|34.91|8
1739629150000|2025-02-15 14:19:10|35.1|34.94|35.1|34.94|35.11|34.95|35.09|34.93|5
1739629160000|2025-02-15 14:19:20|35.09|34.93|35.12|34.96|35.12|34.96|35.09|34.93|4
1739629170000|2025-02-15 14:19:30|35.11|34.95|35.11|34.95|35.12|34.96|35.11|34.95|3
1739629180000|2025-02-15 14:19:40|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|4
1739629190000|2025-02-15 14:19:50|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|2
1739629200000|2025-02-15 14:20:00|35.1|34.94|35.1|34.94|35.1|34.94|35.09|34.93|5
1739629210000|2025-02-15 14:20:10|35.09|34.93|35.09|34.93|35.1|34.94|35.09|34.93|3
1739629220000|2025-02-15 14:20:20|35.1|34.94|35.12|34.96|35.12|34.96|35.1|34.94|3
1739629230000|2025-02-15 14:20:30|35.11|34.95|35.12|34.96|35.12|34.96|35.11|34.95|2
1739629240000|2025-02-15 14:20:40|35.11|34.95|35.15|34.99|35.15|34.99|35.11|34.95|9
1739629250000|2025-02-15 14:20:50|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|1
1739629260000|2025-02-15 14:21:00|35.15|34.99|35.13|34.97|35.16|35|35.13|34.97|5
1739629270000|2025-02-15 14:21:10|35.14|34.98|35.15|34.99|35.15|34.99|35.11|34.95|7
1739629280000|2025-02-15 14:21:20|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|1
1739629290000|2025-02-15 14:21:30|35.15|34.99|35.14|34.98|35.15|34.99|35.12|34.96|6
1739629320000|2025-02-15 14:22:00|35.17|35.01|35.18|35.02|35.19|35.03|35.16|35|5
1739629330000|2025-02-15 14:22:10|35.17|35.01|35.16|35|35.19|35.03|35.16|35|6
1739629340000|2025-02-15 14:22:20|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|4
1739629350000|2025-02-15 14:22:30|35.15|34.99|35.12|34.96|35.15|34.99|35.12|34.96|4
1739629360000|2025-02-15 14:22:40|35.11|34.95|35.13|34.97|35.13|34.97|35.11|34.95|4
1739629370000|2025-02-15 14:22:50|35.14|34.98|35.13|34.97|35.14|34.98|35.12|34.96|4
1739629380000|2025-02-15 14:23:00|35.12|34.96|35.11|34.95|35.12|34.96|35.11|34.95|2
1739629390000|2025-02-15 14:23:10|35.12|34.96|35.11|34.95|35.13|34.97|35.11|34.95|4
1739629400000|2025-02-15 14:23:20|35.1|34.94|35.08|34.92|35.11|34.95|35.08|34.92|6
1739629410000|2025-02-15 14:23:30|35.07|34.91|35.07|34.91|35.09|34.93|35.07|34.91|4
1739629420000|2025-02-15 14:23:40|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|4
1739629430000|2025-02-15 14:23:50|35.08|34.92|35.07|34.91|35.08|34.92|35.06|34.9|4
1739629440000|2025-02-15 14:24:00|35.08|34.92|35.08|34.92|35.08|34.92|35.07|34.91|5
1739629450000|2025-02-15 14:24:10|35.07|34.91|35.09|34.93|35.09|34.93|35.07|34.91|7
1739629460000|2025-02-15 14:24:20|35.1|34.94|35.1|34.94|35.11|34.95|35.09|34.93|6
1739629470000|2025-02-15 14:24:30|35.09|34.93|35.09|34.93|35.09|34.93|35.08|34.92|5
1739629480000|2025-02-15 14:24:40|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|2
1739629490000|2025-02-15 14:24:50|35.11|34.95|35.11|34.95|35.11|34.95|35.1|34.94|5
1739629500000|2025-02-15 14:25:00|35.12|34.96|35.13|34.97|35.13|34.97|35.11|34.95|6
1739629510000|2025-02-15 14:25:10|35.12|34.96|35.11|34.95|35.12|34.96|35.1|34.94|8
1739629520000|2025-02-15 14:25:20|35.12|34.96|35.13|34.97|35.14|34.98|35.12|34.96|6
1739629550000|2025-02-15 14:25:50|35.16|35|35.16|35|35.17|35.01|35.16|35|5
1739629560000|2025-02-15 14:26:00|35.14|34.98|35.12|34.96|35.14|34.98|35.12|34.96|3
1739629570000|2025-02-15 14:26:10|35.13|34.97|35.16|35|35.16|35|35.13|34.97|6
1739629580000|2025-02-15 14:26:20|35.15|34.99|35.17|35.01|35.18|35.02|35.15|34.99|5
1739629590000|2025-02-15 14:26:30|35.18|35.02|35.16|35|35.18|35.02|35.15|34.99|5
1739629600000|2025-02-15 14:26:40|35.15|34.99|35.14|34.98|35.16|35|35.14|34.98|4
1739629610000|2025-02-15 14:26:50|35.15|34.99|35.15|34.99|35.15|34.99|35.14|34.98|3
1739629620000|2025-02-15 14:27:00|35.14|34.98|35.18|35.02|35.18|35.02|35.14|34.98|7
1739629630000|2025-02-15 14:27:10|35.17|35.01|35.19|35.03|35.19|35.03|35.17|35.01|3
1739629640000|2025-02-15 14:27:20|35.2|35.04|35.16|35|35.2|35.04|35.16|35|7
1739629650000|2025-02-15 14:27:30|35.17|35.01|35.17|35.01|35.17|35.01|35.16|35|5
1739629660000|2025-02-15 14:27:40|35.16|35|35.15|34.99|35.16|35|35.15|34.99|4
1739629670000|2025-02-15 14:27:50|35.17|35.01|35.16|35|35.17|35.01|35.15|34.99|4
1739629680000|2025-02-15 14:28:00|35.15|34.99|35.16|35|35.18|35.02|35.15|34.99|6
1739629690000|2025-02-15 14:28:10|35.17|35.01|35.18|35.02|35.19|35.03|35.17|35.01|3
1739629700000|2025-02-15 14:28:20|35.19|35.03|35.19|35.03|35.2|35.04|35.19|35.03|3
1739629710000|2025-02-15 14:28:30|35.21|35.05|35.2|35.04|35.21|35.05|35.2|35.04|2
1739629720000|2025-02-15 14:28:40|35.21|35.05|35.21|35.05|35.21|35.05|35.2|35.04|7
1739629730000|2025-02-15 14:28:50|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|1
1739629750000|2025-02-15 14:29:10|35.24|35.08|35.22|35.06|35.24|35.08|35.22|35.06|3
1739629760000|2025-02-15 14:29:20|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739629770000|2025-02-15 14:29:30|35.23|35.07|35.25|35.09|35.26|35.1|35.23|35.07|4
1739629780000|2025-02-15 14:29:40|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|2
1739629790000|2025-02-15 14:29:50|35.24|35.08|35.25|35.09|35.26|35.1|35.24|35.08|5
1739629800000|2025-02-15 14:30:00|35.24|35.08|35.19|35.03|35.24|35.08|35.19|35.03|4
1739629810000|2025-02-15 14:30:10|35.2|35.04|35.19|35.03|35.21|35.05|35.19|35.03|7
1739629820000|2025-02-15 14:30:20|35.2|35.04|35.19|35.03|35.2|35.04|35.19|35.03|6
1739629830000|2025-02-15 14:30:30|35.2|35.04|35.21|35.05|35.21|35.05|35.19|35.03|5
1739629840000|2025-02-15 14:30:40|35.2|35.04|35.24|35.08|35.25|35.09|35.19|35.03|11
1739629850000|2025-02-15 14:30:50|35.23|35.07|35.24|35.08|35.24|35.08|35.23|35.07|2
1739629860000|2025-02-15 14:31:00|35.25|35.09|35.24|35.08|35.25|35.09|35.24|35.08|6
1739629870000|2025-02-15 14:31:10|35.25|35.09|35.21|35.05|35.25|35.09|35.21|35.05|5
1739629890000|2025-02-15 14:31:30|35.23|35.07|35.24|35.08|35.24|35.08|35.21|35.05|10
1739629900000|2025-02-15 14:31:40|35.23|35.07|35.23|35.07|35.23|35.07|35.22|35.06|3
1739629910000|2025-02-15 14:31:50|35.22|35.06|35.24|35.08|35.24|35.08|35.22|35.06|3
1739629920000|2025-02-15 14:32:00|35.25|35.09|35.27|35.11|35.27|35.11|35.25|35.09|6
1739629930000|2025-02-15 14:32:10|35.28|35.12|35.3|35.14|35.3|35.14|35.27|35.11|6
1739629940000|2025-02-15 14:32:20|35.29|35.13|35.29|35.13|35.3|35.14|35.28|35.12|8
1739629950000|2025-02-15 14:32:30|35.3|35.14|35.29|35.13|35.3|35.14|35.29|35.13|4
1739629960000|2025-02-15 14:32:40|35.3|35.14|35.32|35.16|35.32|35.16|35.3|35.14|5
1739629970000|2025-02-15 14:32:50|35.34|35.18|35.34|35.18|35.34|35.18|35.33|35.17|3
1739629980000|2025-02-15 14:33:00|35.35|35.19|35.34|35.18|35.35|35.19|35.34|35.18|4
1739629990000|2025-02-15 14:33:10|35.35|35.19|35.36|35.2|35.36|35.2|35.35|35.19|2
1739630010000|2025-02-15 14:33:30|35.32|35.16|35.32|35.16|35.32|35.16|35.32|35.16|1
1739630020000|2025-02-15 14:33:40|35.33|35.17|35.33|35.17|35.34|35.18|35.32|35.16|5
1739630030000|2025-02-15 14:33:50|35.32|35.16|35.31|35.15|35.32|35.16|35.31|35.15|4
1739630040000|2025-02-15 14:34:00|35.3|35.14|35.32|35.16|35.33|35.17|35.3|35.14|6
1739630050000|2025-02-15 14:34:10|35.34|35.18|35.32|35.16|35.34|35.18|35.32|35.16|5
1739630060000|2025-02-15 14:34:20|35.33|35.17|35.32|35.16|35.33|35.17|35.32|35.16|2
1739630070000|2025-02-15 14:34:30|35.33|35.17|35.31|35.15|35.33|35.17|35.31|35.15|3
1739630080000|2025-02-15 14:34:40|35.32|35.16|35.3|35.14|35.32|35.16|35.29|35.13|6
1739630090000|2025-02-15 14:34:50|35.29|35.13|35.3|35.14|35.3|35.14|35.29|35.13|4
1739630100000|2025-02-15 14:35:00|35.29|35.13|35.29|35.13|35.3|35.14|35.29|35.13|3
1739630110000|2025-02-15 14:35:10|35.3|35.14|35.25|35.09|35.3|35.14|35.25|35.09|10
1739630120000|2025-02-15 14:35:20|35.24|35.08|35.25|35.09|35.26|35.1|35.24|35.08|5
1739630130000|2025-02-15 14:35:30|35.24|35.08|35.2|35.04|35.24|35.08|35.2|35.04|9
1739630140000|2025-02-15 14:35:40|35.21|35.05|35.2|35.04|35.23|35.07|35.2|35.04|6
1739630150000|2025-02-15 14:35:50|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|2
1739630160000|2025-02-15 14:36:00|35.19|35.03|35.2|35.04|35.2|35.04|35.18|35.02|6
1739630170000|2025-02-15 14:36:10|35.21|35.05|35.17|35.01|35.22|35.06|35.17|35.01|11
1739630180000|2025-02-15 14:36:20|35.16|35|35.15|34.99|35.18|35.02|35.15|34.99|8
1739630190000|2025-02-15 14:36:30|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|1
1739630210000|2025-02-15 14:36:50|35.04|34.88|35.06|34.9|35.07|34.91|35.03|34.87|5
1739630220000|2025-02-15 14:37:00|35.05|34.89|35.1|34.94|35.1|34.94|35.05|34.89|10
1739630230000|2025-02-15 14:37:10|35.11|34.95|35.13|34.97|35.13|34.97|35.09|34.93|7
1739630240000|2025-02-15 14:37:20|35.14|34.98|35.14|34.98|35.14|34.98|35.11|34.95|8
1739630250000|2025-02-15 14:37:30|35.13|34.97|35.11|34.95|35.13|34.97|35.11|34.95|6
1739630260000|2025-02-15 14:37:40|35.12|34.96|35.12|34.96|35.13|34.97|35.11|34.95|9
1739630270000|2025-02-15 14:37:50|35.13|34.97|35.13|34.97|35.13|34.97|35.12|34.96|3
1739630280000|2025-02-15 14:38:00|35.12|34.96|35.16|35|35.16|35|35.12|34.96|7
1739630290000|2025-02-15 14:38:10|35.17|35.01|35.18|35.02|35.18|35.02|35.16|35|6
1739630300000|2025-02-15 14:38:20|35.19|35.03|35.19|35.03|35.21|35.05|35.18|35.02|6
1739630310000|2025-02-15 14:38:30|35.18|35.02|35.18|35.02|35.18|35.02|35.14|34.98|9
1739630320000|2025-02-15 14:38:40|35.17|35.01|35.18|35.02|35.19|35.03|35.16|35|6
1739630330000|2025-02-15 14:38:50|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|2
1739630340000|2025-02-15 14:39:00|35.19|35.03|35.17|35.01|35.22|35.06|35.17|35.01|8
1739630350000|2025-02-15 14:39:10|35.15|34.99|35.14|34.98|35.15|34.99|35.13|34.97|3
1739630360000|2025-02-15 14:39:20|35.13|34.97|35.13|34.97|35.15|34.99|35.13|34.97|7
1739630370000|2025-02-15 14:39:30|35.12|34.96|35.13|34.97|35.14|34.98|35.11|34.95|8
1739630380000|2025-02-15 14:39:40|35.12|34.96|35.11|34.95|35.13|34.97|35.11|34.95|4
1739630400000|2025-02-15 14:40:00|35.08|34.92|35.08|34.92|35.11|34.95|35.08|34.92|9
1739630410000|2025-02-15 14:40:10|35.09|34.93|35.08|34.92|35.09|34.93|35.07|34.91|4
1739630420000|2025-02-15 14:40:20|35.07|34.91|35.07|34.91|35.08|34.92|35.06|34.9|4
1739630430000|2025-02-15 14:40:30|35.06|34.9|35.07|34.91|35.08|34.92|35.06|34.9|8
1739630440000|2025-02-15 14:40:40|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|4
1739630450000|2025-02-15 14:40:50|35.08|34.92|35.08|34.92|35.09|34.93|35.06|34.9|7
1739630460000|2025-02-15 14:41:00|35.07|34.91|35.05|34.89|35.07|34.91|35.05|34.89|3
1739630470000|2025-02-15 14:41:10|35.07|34.91|35.08|34.92|35.08|34.92|35.06|34.9|6
1739630480000|2025-02-15 14:41:20|35.09|34.93|35.08|34.92|35.09|34.93|35.07|34.91|5
1739630490000|2025-02-15 14:41:30|35.09|34.93|35.08|34.92|35.1|34.94|35.08|34.92|6
1739630500000|2025-02-15 14:41:40|35.07|34.91|35.02|34.86|35.09|34.93|35.02|34.86|8
1739630510000|2025-02-15 14:41:50|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|4
1739630520000|2025-02-15 14:42:00|35.03|34.87|35.03|34.87|35.05|34.89|35.02|34.86|9
1739630530000|2025-02-15 14:42:10|35.02|34.86|35|34.84|35.03|34.87|35|34.84|8
1739630540000|2025-02-15 14:42:20|34.99|34.83|34.99|34.83|34.99|34.83|34.97|34.81|6
1739630550000|2025-02-15 14:42:30|35|34.84|35.02|34.86|35.03|34.87|35|34.84|6
1739630560000|2025-02-15 14:42:40|35.03|34.87|35.06|34.9|35.07|34.91|35.03|34.87|5
1739630570000|2025-02-15 14:42:50|35.07|34.91|35.04|34.88|35.07|34.91|35.04|34.88|9
1739630580000|2025-02-15 14:43:00|35.05|34.89|35.07|34.91|35.07|34.91|35.05|34.89|3
1739630600000|2025-02-15 14:43:20|35.13|34.97|35.12|34.96|35.13|34.97|35.12|34.96|6
1739630610000|2025-02-15 14:43:30|35.13|34.97|35.12|34.96|35.13|34.97|35.12|34.96|2
1739630620000|2025-02-15 14:43:40|35.11|34.95|35.11|34.95|35.13|34.97|35.11|34.95|6
1739630630000|2025-02-15 14:43:50|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739630640000|2025-02-15 14:44:00|35.1|34.94|35.08|34.92|35.1|34.94|35.08|34.92|2
1739630650000|2025-02-15 14:44:10|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739630660000|2025-02-15 14:44:20|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|4
1739630670000|2025-02-15 14:44:30|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739630680000|2025-02-15 14:44:40|35.06|34.9|35.05|34.89|35.07|34.91|35.05|34.89|4
1739630690000|2025-02-15 14:44:50|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|2
1739630700000|2025-02-15 14:45:00|35.04|34.88|35.07|34.91|35.07|34.91|35.04|34.88|9
1739630710000|2025-02-15 14:45:10|35.08|34.92|35.1|34.94|35.11|34.95|35.08|34.92|6
1739630720000|2025-02-15 14:45:20|35.09|34.93|35.1|34.94|35.1|34.94|35.08|34.92|3
1739630730000|2025-02-15 14:45:30|35.11|34.95|35.11|34.95|35.12|34.96|35.1|34.94|8
1739630740000|2025-02-15 14:45:40|35.1|34.94|35.15|34.99|35.16|35|35.1|34.94|14
1739630750000|2025-02-15 14:45:50|35.14|34.98|35.15|34.99|35.16|35|35.14|34.98|6
1739630760000|2025-02-15 14:46:00|35.14|34.98|35.14|34.98|35.18|35.02|35.14|34.98|7
1739630770000|2025-02-15 14:46:10|35.13|34.97|35.16|35|35.16|35|35.13|34.97|5
1739630790000|2025-02-15 14:46:30|35.18|35.02|35.19|35.03|35.19|35.03|35.17|35.01|6
1739630800000|2025-02-15 14:46:40|35.18|35.02|35.2|35.04|35.2|35.04|35.18|35.02|7
1739630810000|2025-02-15 14:46:50|35.21|35.05|35.19|35.03|35.21|35.05|35.19|35.03|10
1739630820000|2025-02-15 14:47:00|35.2|35.04|35.24|35.08|35.24|35.08|35.2|35.04|7
1739630830000|2025-02-15 14:47:10|35.23|35.07|35.23|35.07|35.24|35.08|35.23|35.07|3
1739630840000|2025-02-15 14:47:20|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|4
1739630850000|2025-02-15 14:47:30|35.22|35.06|35.2|35.04|35.22|35.06|35.2|35.04|5
1739630860000|2025-02-15 14:47:40|35.21|35.05|35.22|35.06|35.23|35.07|35.21|35.05|6
1739630870000|2025-02-15 14:47:50|35.23|35.07|35.25|35.09|35.25|35.09|35.22|35.06|4
1739630880000|2025-02-15 14:48:00|35.24|35.08|35.22|35.06|35.25|35.09|35.22|35.06|5
1739630890000|2025-02-15 14:48:10|35.24|35.08|35.24|35.08|35.24|35.08|35.23|35.07|3
1739630900000|2025-02-15 14:48:20|35.25|35.09|35.24|35.08|35.26|35.1|35.23|35.07|7
1739630920000|2025-02-15 14:48:40|35.23|35.07|35.23|35.07|35.24|35.08|35.23|35.07|5
1739630930000|2025-02-15 14:48:50|35.24|35.08|35.24|35.08|35.24|35.08|35.23|35.07|3
1739630940000|2025-02-15 14:49:00|35.23|35.07|35.23|35.07|35.24|35.08|35.23|35.07|7
1739630950000|2025-02-15 14:49:10|35.22|35.06|35.22|35.06|35.23|35.07|35.22|35.06|3
1739630960000|2025-02-15 14:49:20|35.23|35.07|35.22|35.06|35.24|35.08|35.2|35.04|8
1739630970000|2025-02-15 14:49:30|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739630990000|2025-02-15 14:49:50|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|4
1739631000000|2025-02-15 14:50:00|35.24|35.08|35.24|35.08|35.25|35.09|35.24|35.08|3
1739631010000|2025-02-15 14:50:10|35.25|35.09|35.21|35.05|35.25|35.09|35.21|35.05|6
1739631020000|2025-02-15 14:50:20|35.22|35.06|35.23|35.07|35.23|35.07|35.21|35.05|4
1739631030000|2025-02-15 14:50:30|35.24|35.08|35.23|35.07|35.24|35.08|35.22|35.06|5
1739631040000|2025-02-15 14:50:40|35.22|35.06|35.23|35.07|35.23|35.07|35.21|35.05|4
1739631050000|2025-02-15 14:50:50|35.22|35.06|35.24|35.08|35.24|35.08|35.22|35.06|7
1739631060000|2025-02-15 14:51:00|35.25|35.09|35.28|35.12|35.28|35.12|35.25|35.09|8
1739631070000|2025-02-15 14:51:10|35.27|35.11|35.26|35.1|35.28|35.12|35.26|35.1|5
1739631080000|2025-02-15 14:51:20|35.27|35.11|35.27|35.11|35.27|35.11|35.26|35.1|7
1739631090000|2025-02-15 14:51:30|35.26|35.1|35.26|35.1|35.27|35.11|35.26|35.1|5
1739631100000|2025-02-15 14:51:40|35.27|35.11|35.25|35.09|35.27|35.11|35.25|35.09|3
1739631110000|2025-02-15 14:51:50|35.24|35.08|35.26|35.1|35.26|35.1|35.24|35.08|4
1739631120000|2025-02-15 14:52:00|35.25|35.09|35.21|35.05|35.25|35.09|35.21|35.05|7
1739631130000|2025-02-15 14:52:10|35.22|35.06|35.22|35.06|35.23|35.07|35.22|35.06|3
1739631140000|2025-02-15 14:52:20|35.23|35.07|35.21|35.05|35.23|35.07|35.21|35.05|3
1739631150000|2025-02-15 14:52:30|35.22|35.06|35.2|35.04|35.23|35.07|35.2|35.04|6
1739631160000|2025-02-15 14:52:40|35.21|35.05|35.22|35.06|35.22|35.06|35.21|35.05|4
1739631170000|2025-02-15 14:52:50|35.21|35.05|35.21|35.05|35.22|35.06|35.2|35.04|5
1739631190000|2025-02-15 14:53:10|35.2|35.04|35.19|35.03|35.21|35.05|35.19|35.03|4
1739631200000|2025-02-15 14:53:20|35.21|35.05|35.2|35.04|35.21|35.05|35.2|35.04|2
1739631220000|2025-02-15 14:53:40|35.21|35.05|35.22|35.06|35.23|35.07|35.21|35.05|3
1739631230000|2025-02-15 14:53:50|35.21|35.05|35.21|35.05|35.21|35.05|35.2|35.04|3
1739631240000|2025-02-15 14:54:00|35.2|35.04|35.18|35.02|35.2|35.04|35.18|35.02|4
1739631250000|2025-02-15 14:54:10|35.17|35.01|35.2|35.04|35.2|35.04|35.17|35.01|4
1739631260000|2025-02-15 14:54:20|35.21|35.05|35.21|35.05|35.22|35.06|35.21|35.05|5
1739631270000|2025-02-15 14:54:30|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|2
1739631280000|2025-02-15 14:54:40|35.22|35.06|35.22|35.06|35.23|35.07|35.21|35.05|5
1739631300000|2025-02-15 14:55:00|35.23|35.07|35.24|35.08|35.24|35.08|35.22|35.06|6
1739631310000|2025-02-15 14:55:10|35.25|35.09|35.24|35.08|35.25|35.09|35.24|35.08|2
1739631320000|2025-02-15 14:55:20|35.25|35.09|35.25|35.09|35.25|35.09|35.24|35.08|5
1739631330000|2025-02-15 14:55:30|35.26|35.1|35.26|35.1|35.28|35.12|35.26|35.1|5
1739631340000|2025-02-15 14:55:40|35.25|35.09|35.24|35.08|35.26|35.1|35.24|35.08|9
1739631350000|2025-02-15 14:55:50|35.23|35.07|35.24|35.08|35.25|35.09|35.23|35.07|4
1739631360000|2025-02-15 14:56:00|35.23|35.07|35.24|35.08|35.26|35.1|35.23|35.07|10
1739631380000|2025-02-15 14:56:20|35.25|35.09|35.25|35.09|35.25|35.09|35.25|35.09|1
1739631390000|2025-02-15 14:56:30|35.24|35.08|35.25|35.09|35.26|35.1|35.24|35.08|3
1739631400000|2025-02-15 14:56:40|35.26|35.1|35.26|35.1|35.26|35.1|35.26|35.1|1
1739631410000|2025-02-15 14:56:50|35.25|35.09|35.26|35.1|35.26|35.1|35.25|35.09|4
1739631420000|2025-02-15 14:57:00|35.27|35.11|35.27|35.11|35.28|35.12|35.27|35.11|3
1739631430000|2025-02-15 14:57:10|35.26|35.1|35.26|35.1|35.26|35.1|35.26|35.1|1
1739631440000|2025-02-15 14:57:20|35.28|35.12|35.27|35.11|35.28|35.12|35.26|35.1|5
1739631460000|2025-02-15 14:57:40|35.28|35.12|35.3|35.14|35.3|35.14|35.28|35.12|3
1739631470000|2025-02-15 14:57:50|35.29|35.13|35.29|35.13|35.29|35.13|35.28|35.12|5
1739631480000|2025-02-15 14:58:00|35.28|35.12|35.26|35.1|35.28|35.12|35.25|35.09|7
1739631490000|2025-02-15 14:58:10|35.25|35.09|35.28|35.12|35.28|35.12|35.25|35.09|4
1739631500000|2025-02-15 14:58:20|35.27|35.11|35.28|35.12|35.28|35.12|35.27|35.11|2
1739631510000|2025-02-15 14:58:30|35.29|35.13|35.28|35.12|35.29|35.13|35.28|35.12|2
1739631520000|2025-02-15 14:58:40|35.29|35.13|35.27|35.11|35.29|35.13|35.26|35.1|7
1739631530000|2025-02-15 14:58:50|35.26|35.1|35.25|35.09|35.27|35.11|35.25|35.09|6
1739631540000|2025-02-15 14:59:00|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|2
1739631560000|2025-02-15 14:59:20|35.26|35.1|35.26|35.1|35.26|35.1|35.25|35.09|3
1739631580000|2025-02-15 14:59:40|35.27|35.11|35.26|35.1|35.27|35.11|35.25|35.09|5
1739631590000|2025-02-15 14:59:50|35.27|35.11|35.27|35.11|35.28|35.12|35.27|35.11|3
1739631600000|2025-02-15 15:00:00|35.28|35.12|35.28|35.12|35.28|35.12|35.26|35.1|9
1739631620000|2025-02-15 15:00:20|35.27|35.11|35.27|35.11|35.27|35.11|35.27|35.11|1
1739631630000|2025-02-15 15:00:30|35.28|35.12|35.28|35.12|35.28|35.12|35.28|35.12|1
1739631640000|2025-02-15 15:00:40|35.27|35.11|35.28|35.12|35.28|35.12|35.27|35.11|2
1739631650000|2025-02-15 15:00:50|35.29|35.13|35.29|35.13|35.29|35.13|35.28|35.12|3
1739631660000|2025-02-15 15:01:00|35.28|35.12|35.28|35.12|35.29|35.13|35.28|35.12|5
1739631670000|2025-02-15 15:01:10|35.29|35.13|35.28|35.12|35.29|35.13|35.28|35.12|2
1739631680000|2025-02-15 15:01:20|35.29|35.13|35.29|35.13|35.3|35.14|35.29|35.13|3
1739631690000|2025-02-15 15:01:30|35.3|35.14|35.35|35.19|35.35|35.19|35.3|35.14|6
1739631700000|2025-02-15 15:01:40|35.36|35.2|35.39|35.23|35.39|35.23|35.35|35.19|8
1739631710000|2025-02-15 15:01:50|35.38|35.22|35.37|35.21|35.39|35.23|35.37|35.21|6
1739631720000|2025-02-15 15:02:00|35.36|35.2|35.37|35.21|35.38|35.22|35.36|35.2|3
1739631730000|2025-02-15 15:02:10|35.36|35.2|35.37|35.21|35.38|35.22|35.36|35.2|10
1739631740000|2025-02-15 15:02:20|35.38|35.22|35.4|35.24|35.4|35.24|35.37|35.21|8
1739631750000|2025-02-15 15:02:30|35.39|35.23|35.35|35.19|35.39|35.23|35.35|35.19|5
1739631760000|2025-02-15 15:02:40|35.37|35.21|35.37|35.21|35.38|35.22|35.36|35.2|7
1739631770000|2025-02-15 15:02:50|35.38|35.22|35.36|35.2|35.38|35.22|35.36|35.2|3
1739631780000|2025-02-15 15:03:00|35.38|35.22|35.35|35.19|35.38|35.22|35.35|35.19|8
1739631790000|2025-02-15 15:03:10|35.36|35.2|35.42|35.26|35.42|35.26|35.36|35.2|9
1739631820000|2025-02-15 15:03:40|35.45|35.29|35.43|35.27|35.45|35.29|35.43|35.27|5
1739631830000|2025-02-15 15:03:50|35.44|35.28|35.46|35.3|35.47|35.31|35.44|35.28|9
1739631840000|2025-02-15 15:04:00|35.45|35.29|35.5|35.34|35.5|35.34|35.45|35.29|5
1739631850000|2025-02-15 15:04:10|35.49|35.33|35.49|35.33|35.5|35.34|35.49|35.33|5
1739631860000|2025-02-15 15:04:20|35.48|35.32|35.47|35.31|35.48|35.32|35.47|35.31|2
1739631870000|2025-02-15 15:04:30|35.46|35.3|35.44|35.28|35.46|35.3|35.44|35.28|3
1739631880000|2025-02-15 15:04:40|35.45|35.29|35.46|35.3|35.47|35.31|35.45|35.29|5
1739631890000|2025-02-15 15:04:50|35.45|35.29|35.44|35.28|35.47|35.31|35.44|35.28|5
1739631900000|2025-02-15 15:05:00|35.43|35.27|35.38|35.22|35.43|35.27|35.38|35.22|8
1739631910000|2025-02-15 15:05:10|35.4|35.24|35.4|35.24|35.4|35.24|35.38|35.22|4
1739631920000|2025-02-15 15:05:20|35.39|35.23|35.42|35.26|35.42|35.26|35.39|35.23|6
1739631930000|2025-02-15 15:05:30|35.41|35.25|35.43|35.27|35.43|35.27|35.41|35.25|3
1739631950000|2025-02-15 15:05:50|35.44|35.28|35.43|35.27|35.45|35.29|35.42|35.26|5
1739631960000|2025-02-15 15:06:00|35.44|35.28|35.42|35.26|35.44|35.28|35.42|35.26|5
1739631970000|2025-02-15 15:06:10|35.43|35.27|35.43|35.27|35.43|35.27|35.42|35.26|7
1739631980000|2025-02-15 15:06:20|35.42|35.26|35.43|35.27|35.43|35.27|35.42|35.26|8
1739631990000|2025-02-15 15:06:30|35.44|35.28|35.42|35.26|35.44|35.28|35.42|35.26|3
1739632000000|2025-02-15 15:06:40|35.41|35.25|35.41|35.25|35.41|35.25|35.41|35.25|1
1739632020000|2025-02-15 15:07:00|35.43|35.27|35.43|35.27|35.43|35.27|35.43|35.27|1
1739632030000|2025-02-15 15:07:10|35.44|35.28|35.45|35.29|35.45|35.29|35.44|35.28|2
1739632040000|2025-02-15 15:07:20|35.46|35.3|35.46|35.3|35.46|35.3|35.45|35.29|3
1739632050000|2025-02-15 15:07:30|35.45|35.29|35.42|35.26|35.45|35.29|35.42|35.26|4
1739632060000|2025-02-15 15:07:40|35.41|35.25|35.44|35.28|35.44|35.28|35.41|35.25|5
1739632070000|2025-02-15 15:07:50|35.43|35.27|35.41|35.25|35.43|35.27|35.41|35.25|6
1739632080000|2025-02-15 15:08:00|35.42|35.26|35.42|35.26|35.43|35.27|35.42|35.26|3
1739632090000|2025-02-15 15:08:10|35.44|35.28|35.45|35.29|35.46|35.3|35.44|35.28|4
1739632100000|2025-02-15 15:08:20|35.46|35.3|35.45|35.29|35.46|35.3|35.45|35.29|4
1739632110000|2025-02-15 15:08:30|35.44|35.28|35.45|35.29|35.45|35.29|35.44|35.28|2
1739632120000|2025-02-15 15:08:40|35.43|35.27|35.44|35.28|35.44|35.28|35.43|35.27|2
1739632130000|2025-02-15 15:08:50|35.43|35.27|35.42|35.26|35.43|35.27|35.42|35.26|4
1739632140000|2025-02-15 15:09:00|35.44|35.28|35.42|35.26|35.44|35.28|35.42|35.26|5
1739632150000|2025-02-15 15:09:10|35.41|35.25|35.41|35.25|35.43|35.27|35.41|35.25|4
1739632160000|2025-02-15 15:09:20|35.4|35.24|35.44|35.28|35.44|35.28|35.4|35.24|6
1739632170000|2025-02-15 15:09:30|35.45|35.29|35.45|35.29|35.45|35.29|35.44|35.28|7
1739632180000|2025-02-15 15:09:40|35.44|35.28|35.43|35.27|35.45|35.29|35.43|35.27|6
1739632190000|2025-02-15 15:09:50|35.44|35.28|35.43|35.27|35.44|35.28|35.43|35.27|2
1739632220000|2025-02-15 15:10:20|35.41|35.25|35.41|35.25|35.43|35.27|35.41|35.25|7
1739632230000|2025-02-15 15:10:30|35.42|35.26|35.41|35.25|35.42|35.26|35.41|35.25|2
1739632240000|2025-02-15 15:10:40|35.43|35.27|35.41|35.25|35.43|35.27|35.41|35.25|5
1739632250000|2025-02-15 15:10:50|35.42|35.26|35.41|35.25|35.42|35.26|35.41|35.25|2
1739632260000|2025-02-15 15:11:00|35.42|35.26|35.38|35.22|35.42|35.26|35.38|35.22|5
1739632270000|2025-02-15 15:11:10|35.37|35.21|35.37|35.21|35.37|35.21|35.37|35.21|1
1739632280000|2025-02-15 15:11:20|35.36|35.2|35.34|35.18|35.36|35.2|35.34|35.18|3
1739632290000|2025-02-15 15:11:30|35.33|35.17|35.36|35.2|35.36|35.2|35.33|35.17|5
1739632300000|2025-02-15 15:11:40|35.35|35.19|35.36|35.2|35.37|35.21|35.35|35.19|7
1739632310000|2025-02-15 15:11:50|35.37|35.21|35.35|35.19|35.37|35.21|35.35|35.19|3
1739632320000|2025-02-15 15:12:00|35.34|35.18|35.34|35.18|35.34|35.18|35.34|35.18|1
1739632340000|2025-02-15 15:12:20|35.35|35.19|35.35|35.19|35.36|35.2|35.34|35.18|7
1739632350000|2025-02-15 15:12:30|35.36|35.2|35.37|35.21|35.38|35.22|35.35|35.19|8
1739632360000|2025-02-15 15:12:40|35.38|35.22|35.38|35.22|35.38|35.22|35.38|35.22|1
1739632370000|2025-02-15 15:12:50|35.39|35.23|35.39|35.23|35.39|35.23|35.39|35.23|1
1739632380000|2025-02-15 15:13:00|35.4|35.24|35.4|35.24|35.44|35.28|35.4|35.24|7
1739632390000|2025-02-15 15:13:10|35.39|35.23|35.39|35.23|35.4|35.24|35.38|35.22|6
1739632410000|2025-02-15 15:13:30|35.38|35.22|35.39|35.23|35.39|35.23|35.38|35.22|2
1739632420000|2025-02-15 15:13:40|35.38|35.22|35.38|35.22|35.38|35.22|35.38|35.22|1
1739632430000|2025-02-15 15:13:50|35.39|35.23|35.39|35.23|35.39|35.23|35.39|35.23|1
1739632450000|2025-02-15 15:14:10|35.4|35.24|35.39|35.23|35.4|35.24|35.39|35.23|4
1739632460000|2025-02-15 15:14:20|35.4|35.24|35.41|35.25|35.42|35.26|35.4|35.24|3
1739632470000|2025-02-15 15:14:30|35.4|35.24|35.4|35.24|35.4|35.24|35.4|35.24|1
1739632480000|2025-02-15 15:14:40|35.41|35.25|35.41|35.25|35.41|35.25|35.41|35.25|1
1739632490000|2025-02-15 15:14:50|35.4|35.24|35.4|35.24|35.4|35.24|35.4|35.24|1
1739632500000|2025-02-15 15:15:00|35.41|35.25|35.41|35.25|35.42|35.26|35.4|35.24|5
1739632510000|2025-02-15 15:15:10|35.4|35.24|35.41|35.25|35.41|35.25|35.4|35.24|2
1739632520000|2025-02-15 15:15:20|35.4|35.24|35.38|35.22|35.4|35.24|35.38|35.22|4
1739632530000|2025-02-15 15:15:30|35.37|35.21|35.37|35.21|35.38|35.22|35.37|35.21|3
1739632540000|2025-02-15 15:15:40|35.38|35.22|35.38|35.22|35.38|35.22|35.37|35.21|3
1739632550000|2025-02-15 15:15:50|35.39|35.23|35.38|35.22|35.39|35.23|35.38|35.22|2
1739632560000|2025-02-15 15:16:00|35.37|35.21|35.37|35.21|35.37|35.21|35.37|35.21|1
1739632580000|2025-02-15 15:16:20|35.38|35.22|35.38|35.22|35.38|35.22|35.38|35.22|1
1739632590000|2025-02-15 15:16:30|35.39|35.23|35.4|35.24|35.4|35.24|35.39|35.23|2
1739632610000|2025-02-15 15:16:50|35.39|35.23|35.4|35.24|35.41|35.25|35.39|35.23|3
1739632620000|2025-02-15 15:17:00|35.39|35.23|35.4|35.24|35.4|35.24|35.39|35.23|2
1739632630000|2025-02-15 15:17:10|35.41|35.25|35.41|35.25|35.41|35.25|35.41|35.25|1
1739632640000|2025-02-15 15:17:20|35.43|35.27|35.43|35.27|35.45|35.29|35.43|35.27|4
1739632650000|2025-02-15 15:17:30|35.42|35.26|35.4|35.24|35.43|35.27|35.4|35.24|4
1739632660000|2025-02-15 15:17:40|35.41|35.25|35.41|35.25|35.43|35.27|35.4|35.24|7
1739632670000|2025-02-15 15:17:50|35.4|35.24|35.41|35.25|35.41|35.25|35.4|35.24|2
1739632680000|2025-02-15 15:18:00|35.42|35.26|35.4|35.24|35.42|35.26|35.4|35.24|3
1739632690000|2025-02-15 15:18:10|35.41|35.25|35.42|35.26|35.43|35.27|35.41|35.25|8
1739632700000|2025-02-15 15:18:20|35.43|35.27|35.42|35.26|35.43|35.27|35.42|35.26|2
1739632720000|2025-02-15 15:18:40|35.43|35.27|35.42|35.26|35.43|35.27|35.42|35.26|2
1739632730000|2025-02-15 15:18:50|35.43|35.27|35.43|35.27|35.44|35.28|35.43|35.27|3
1739632740000|2025-02-15 15:19:00|35.44|35.28|35.45|35.29|35.45|35.29|35.44|35.28|2
1739632750000|2025-02-15 15:19:10|35.44|35.28|35.44|35.28|35.44|35.28|35.44|35.28|1
1739632760000|2025-02-15 15:19:20|35.43|35.27|35.45|35.29|35.45|35.29|35.43|35.27|6
1739632770000|2025-02-15 15:19:30|35.44|35.28|35.46|35.3|35.46|35.3|35.44|35.28|3
1739632780000|2025-02-15 15:19:40|35.47|35.31|35.47|35.31|35.47|35.31|35.47|35.31|1
1739632790000|2025-02-15 15:19:50|35.46|35.3|35.46|35.3|35.46|35.3|35.46|35.3|1
1739632810000|2025-02-15 15:20:10|35.51|35.35|35.52|35.36|35.52|35.36|35.51|35.35|4
1739632820000|2025-02-15 15:20:20|35.5|35.34|35.49|35.33|35.5|35.34|35.49|35.33|6
1739632830000|2025-02-15 15:20:30|35.5|35.34|35.5|35.34|35.5|35.34|35.49|35.33|5
1739632840000|2025-02-15 15:20:40|35.49|35.33|35.49|35.33|35.49|35.33|35.49|35.33|1
1739632850000|2025-02-15 15:20:50|35.47|35.31|35.46|35.3|35.47|35.31|35.46|35.3|2
1739632860000|2025-02-15 15:21:00|35.47|35.31|35.44|35.28|35.47|35.31|35.44|35.28|7
1739632870000|2025-02-15 15:21:10|35.45|35.29|35.47|35.31|35.47|35.31|35.45|35.29|9
1739632880000|2025-02-15 15:21:20|35.46|35.3|35.46|35.3|35.46|35.3|35.45|35.29|3
1739632890000|2025-02-15 15:21:30|35.47|35.31|35.47|35.31|35.47|35.31|35.47|35.31|1
1739632910000|2025-02-15 15:21:50|35.46|35.3|35.43|35.27|35.46|35.3|35.43|35.27|4
1739632920000|2025-02-15 15:22:00|35.41|35.25|35.42|35.26|35.42|35.26|35.41|35.25|2
1739632930000|2025-02-15 15:22:10|35.41|35.25|35.4|35.24|35.41|35.25|35.4|35.24|2
1739632940000|2025-02-15 15:22:20|35.39|35.23|35.39|35.23|35.4|35.24|35.38|35.22|5
1739632950000|2025-02-15 15:22:30|35.38|35.22|35.41|35.25|35.41|35.25|35.38|35.22|6
1739632960000|2025-02-15 15:22:40|35.42|35.26|35.43|35.27|35.43|35.27|35.42|35.26|2
1739632970000|2025-02-15 15:22:50|35.44|35.28|35.44|35.28|35.44|35.28|35.43|35.27|3
1739632980000|2025-02-15 15:23:00|35.43|35.27|35.43|35.27|35.44|35.28|35.43|35.27|5
1739632990000|2025-02-15 15:23:10|35.44|35.28|35.43|35.27|35.44|35.28|35.43|35.27|2
1739633000000|2025-02-15 15:23:20|35.42|35.26|35.41|35.25|35.42|35.26|35.4|35.24|4
1739633010000|2025-02-15 15:23:30|35.4|35.24|35.4|35.24|35.4|35.24|35.39|35.23|3
1739633020000|2025-02-15 15:23:40|35.39|35.23|35.39|35.23|35.39|35.23|35.38|35.22|3
1739633030000|2025-02-15 15:23:50|35.38|35.22|35.38|35.22|35.38|35.22|35.37|35.21|3
1739633050000|2025-02-15 15:24:10|35.37|35.21|35.37|35.21|35.38|35.22|35.37|35.21|3
1739633060000|2025-02-15 15:24:20|35.38|35.22|35.38|35.22|35.38|35.22|35.38|35.22|1
1739633080000|2025-02-15 15:24:40|35.39|35.23|35.39|35.23|35.39|35.23|35.38|35.22|3
1739633100000|2025-02-15 15:25:00|35.38|35.22|35.4|35.24|35.4|35.24|35.38|35.22|3
1739633120000|2025-02-15 15:25:20|35.42|35.26|35.43|35.27|35.44|35.28|35.42|35.26|3
1739633130000|2025-02-15 15:25:30|35.42|35.26|35.4|35.24|35.43|35.27|35.4|35.24|4
1739633140000|2025-02-15 15:25:40|35.41|35.25|35.4|35.24|35.41|35.25|35.4|35.24|2
1739633150000|2025-02-15 15:25:50|35.39|35.23|35.38|35.22|35.39|35.23|35.38|35.22|2
1739633160000|2025-02-15 15:26:00|35.37|35.21|35.35|35.19|35.37|35.21|35.35|35.19|4
1739633170000|2025-02-15 15:26:10|35.34|35.18|35.35|35.19|35.36|35.2|35.34|35.18|5
1739633180000|2025-02-15 15:26:20|35.34|35.18|35.35|35.19|35.36|35.2|35.34|35.18|7
1739633200000|2025-02-15 15:26:40|35.36|35.2|35.36|35.2|35.36|35.2|35.35|35.19|7
1739633210000|2025-02-15 15:26:50|35.35|35.19|35.35|35.19|35.36|35.2|35.35|35.19|5
1739633220000|2025-02-15 15:27:00|35.36|35.2|35.34|35.18|35.36|35.2|35.34|35.18|3
1739633230000|2025-02-15 15:27:10|35.33|35.17|35.32|35.16|35.33|35.17|35.32|35.16|4
1739633240000|2025-02-15 15:27:20|35.33|35.17|35.35|35.19|35.35|35.19|35.33|35.17|5
1739633250000|2025-02-15 15:27:30|35.34|35.18|35.33|35.17|35.34|35.18|35.33|35.17|4
1739633260000|2025-02-15 15:27:40|35.34|35.18|35.34|35.18|35.34|35.18|35.34|35.18|1
1739633270000|2025-02-15 15:27:50|35.33|35.17|35.33|35.17|35.34|35.18|35.33|35.17|3
1739633280000|2025-02-15 15:28:00|35.32|35.16|35.32|35.16|35.32|35.16|35.32|35.16|1
1739633320000|2025-02-15 15:28:40|35.29|35.13|35.3|35.14|35.3|35.14|35.29|35.13|2
1739633330000|2025-02-15 15:28:50|35.31|35.15|35.31|35.15|35.31|35.15|35.31|35.15|1
1739633340000|2025-02-15 15:29:00|35.3|35.14|35.29|35.13|35.31|35.15|35.29|35.13|4
1739633350000|2025-02-15 15:29:10|35.3|35.14|35.3|35.14|35.3|35.14|35.3|35.14|1
1739633360000|2025-02-15 15:29:20|35.29|35.13|35.29|35.13|35.3|35.14|35.29|35.13|3
1739633370000|2025-02-15 15:29:30|35.3|35.14|35.3|35.14|35.3|35.14|35.29|35.13|3
1739633390000|2025-02-15 15:29:50|35.31|35.15|35.3|35.14|35.31|35.15|35.3|35.14|2
1739633400000|2025-02-15 15:30:00|35.31|35.15|35.31|35.15|35.32|35.16|35.31|35.15|7
1739633410000|2025-02-15 15:30:10|35.3|35.14|35.29|35.13|35.3|35.14|35.29|35.13|2
1739633420000|2025-02-15 15:30:20|35.28|35.12|35.27|35.11|35.28|35.12|35.26|35.1|4
1739633430000|2025-02-15 15:30:30|35.26|35.1|35.29|35.13|35.29|35.13|35.26|35.1|7
1739633440000|2025-02-15 15:30:40|35.3|35.14|35.27|35.11|35.3|35.14|35.26|35.1|6
1739633450000|2025-02-15 15:30:50|35.28|35.12|35.27|35.11|35.28|35.12|35.27|35.11|4
1739633460000|2025-02-15 15:31:00|35.26|35.1|35.27|35.11|35.28|35.12|35.26|35.1|6
1739633470000|2025-02-15 15:31:10|35.28|35.12|35.29|35.13|35.29|35.13|35.28|35.12|4
1739633480000|2025-02-15 15:31:20|35.28|35.12|35.29|35.13|35.29|35.13|35.27|35.11|4
1739633490000|2025-02-15 15:31:30|35.3|35.14|35.29|35.13|35.3|35.14|35.29|35.13|4
1739633510000|2025-02-15 15:31:50|35.28|35.12|35.27|35.11|35.28|35.12|35.27|35.11|4
1739633520000|2025-02-15 15:32:00|35.28|35.12|35.26|35.1|35.28|35.12|35.26|35.1|5
1739633530000|2025-02-15 15:32:10|35.27|35.11|35.27|35.11|35.28|35.12|35.27|35.11|5
1739633540000|2025-02-15 15:32:20|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|4
1739633550000|2025-02-15 15:32:30|35.24|35.08|35.24|35.08|35.25|35.09|35.24|35.08|5
1739633560000|2025-02-15 15:32:40|35.25|35.09|35.26|35.1|35.26|35.1|35.25|35.09|4
1739633570000|2025-02-15 15:32:50|35.25|35.09|35.25|35.09|35.26|35.1|35.25|35.09|3
1739633580000|2025-02-15 15:33:00|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|2
1739633590000|2025-02-15 15:33:10|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|4
1739633600000|2025-02-15 15:33:20|35.26|35.1|35.26|35.1|35.26|35.1|35.26|35.1|1
1739633610000|2025-02-15 15:33:30|35.27|35.11|35.26|35.1|35.27|35.11|35.25|35.09|6
1739633620000|2025-02-15 15:33:40|35.25|35.09|35.21|35.05|35.25|35.09|35.2|35.04|7
1739633630000|2025-02-15 15:33:50|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|1
1739633640000|2025-02-15 15:34:00|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739633650000|2025-02-15 15:34:10|35.23|35.07|35.23|35.07|35.24|35.08|35.23|35.07|3
1739633660000|2025-02-15 15:34:20|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739633670000|2025-02-15 15:34:30|35.24|35.08|35.24|35.08|35.24|35.08|35.23|35.07|3
1739633680000|2025-02-15 15:34:40|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739633710000|2025-02-15 15:35:10|35.24|35.08|35.27|35.11|35.27|35.11|35.24|35.08|4
1739633720000|2025-02-15 15:35:20|35.26|35.1|35.26|35.1|35.26|35.1|35.25|35.09|3
1739633730000|2025-02-15 15:35:30|35.25|35.09|35.27|35.11|35.27|35.11|35.25|35.09|3
1739633740000|2025-02-15 15:35:40|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|2
1739633750000|2025-02-15 15:35:50|35.26|35.1|35.26|35.1|35.26|35.1|35.25|35.09|3
1739633760000|2025-02-15 15:36:00|35.27|35.11|35.29|35.13|35.3|35.14|35.27|35.11|4
1739633770000|2025-02-15 15:36:10|35.3|35.14|35.29|35.13|35.3|35.14|35.29|35.13|2
1739633780000|2025-02-15 15:36:20|35.3|35.14|35.32|35.16|35.32|35.16|35.3|35.14|7
1739633790000|2025-02-15 15:36:30|35.33|35.17|35.33|35.17|35.33|35.17|35.33|35.17|1
1739633810000|2025-02-15 15:36:50|35.32|35.16|35.32|35.16|35.32|35.16|35.32|35.16|1
1739633820000|2025-02-15 15:37:00|35.33|35.17|35.33|35.17|35.33|35.17|35.32|35.16|3
1739633830000|2025-02-15 15:37:10|35.32|35.16|35.31|35.15|35.32|35.16|35.31|35.15|2
1739633850000|2025-02-15 15:37:30|35.32|35.16|35.32|35.16|35.33|35.17|35.31|35.15|5
1739633860000|2025-02-15 15:37:40|35.33|35.17|35.33|35.17|35.34|35.18|35.32|35.16|5
1739633870000|2025-02-15 15:37:50|35.34|35.18|35.34|35.18|35.35|35.19|35.34|35.18|3
1739633880000|2025-02-15 15:38:00|35.35|35.19|35.36|35.2|35.36|35.2|35.34|35.18|6
1739633890000|2025-02-15 15:38:10|35.37|35.21|35.37|35.21|35.37|35.21|35.36|35.2|3
1739633910000|2025-02-15 15:38:30|35.38|35.22|35.4|35.24|35.4|35.24|35.38|35.22|5
1739633920000|2025-02-15 15:38:40|35.39|35.23|35.39|35.23|35.39|35.23|35.39|35.23|1
1739633930000|2025-02-15 15:38:50|35.38|35.22|35.38|35.22|35.38|35.22|35.38|35.22|1
1739633940000|2025-02-15 15:39:00|35.39|35.23|35.39|35.23|35.39|35.23|35.39|35.23|1
1739633950000|2025-02-15 15:39:10|35.38|35.22|35.38|35.22|35.38|35.22|35.38|35.22|1
1739633960000|2025-02-15 15:39:20|35.37|35.21|35.37|35.21|35.37|35.21|35.37|35.21|1
1739633970000|2025-02-15 15:39:30|35.38|35.22|35.39|35.23|35.39|35.23|35.38|35.22|2
1739633980000|2025-02-15 15:39:40|35.4|35.24|35.39|35.23|35.4|35.24|35.39|35.23|2
1739634000000|2025-02-15 15:40:00|35.4|35.24|35.4|35.24|35.4|35.24|35.4|35.24|1
1739634010000|2025-02-15 15:40:10|35.41|35.25|35.42|35.26|35.42|35.26|35.41|35.25|2
1739634040000|2025-02-15 15:40:40|35.4|35.24|35.39|35.23|35.4|35.24|35.39|35.23|2
1739634050000|2025-02-15 15:40:50|35.4|35.24|35.4|35.24|35.4|35.24|35.39|35.23|3
1739634060000|2025-02-15 15:41:00|35.41|35.25|35.39|35.23|35.41|35.25|35.39|35.23|3
1739634070000|2025-02-15 15:41:10|35.38|35.22|35.39|35.23|35.39|35.23|35.38|35.22|2
1739634080000|2025-02-15 15:41:20|35.4|35.24|35.39|35.23|35.4|35.24|35.39|35.23|2
1739634110000|2025-02-15 15:41:50|35.4|35.24|35.41|35.25|35.41|35.25|35.39|35.23|6
1739634120000|2025-02-15 15:42:00|35.4|35.24|35.42|35.26|35.42|35.26|35.4|35.24|3
1739634150000|2025-02-15 15:42:30|35.41|35.25|35.41|35.25|35.42|35.26|35.41|35.25|3
1739634160000|2025-02-15 15:42:40|35.42|35.26|35.41|35.25|35.42|35.26|35.41|35.25|4
1739634170000|2025-02-15 15:42:50|35.4|35.24|35.41|35.25|35.41|35.25|35.4|35.24|2
1739634180000|2025-02-15 15:43:00|35.4|35.24|35.41|35.25|35.41|35.25|35.4|35.24|2
1739634190000|2025-02-15 15:43:10|35.42|35.26|35.42|35.26|35.42|35.26|35.42|35.26|1
1739634200000|2025-02-15 15:43:20|35.43|35.27|35.43|35.27|35.43|35.27|35.43|35.27|1
1739634210000|2025-02-15 15:43:30|35.44|35.28|35.46|35.3|35.46|35.3|35.44|35.28|3
1739634220000|2025-02-15 15:43:40|35.45|35.29|35.45|35.29|35.46|35.3|35.45|35.29|5
1739634230000|2025-02-15 15:43:50|35.46|35.3|35.45|35.29|35.46|35.3|35.45|35.29|4
1739634240000|2025-02-15 15:44:00|35.44|35.28|35.44|35.28|35.45|35.29|35.44|35.28|3
1739634250000|2025-02-15 15:44:10|35.45|35.29|35.42|35.26|35.45|35.29|35.42|35.26|3
1739634300000|2025-02-15 15:45:00|35.45|35.29|35.42|35.26|35.46|35.3|35.42|35.26|5
1739634310000|2025-02-15 15:45:10|35.43|35.27|35.41|35.25|35.43|35.27|35.41|35.25|3
1739634320000|2025-02-15 15:45:20|35.39|35.23|35.38|35.22|35.39|35.23|35.38|35.22|4
1739634330000|2025-02-15 15:45:30|35.39|35.23|35.38|35.22|35.39|35.23|35.38|35.22|4
1739634340000|2025-02-15 15:45:40|35.39|35.23|35.36|35.2|35.39|35.23|35.36|35.2|4
1739634350000|2025-02-15 15:45:50|35.37|35.21|35.36|35.2|35.37|35.21|35.36|35.2|2
1739634360000|2025-02-15 15:46:00|35.35|35.19|35.35|35.19|35.36|35.2|35.35|35.19|3
1739634370000|2025-02-15 15:46:10|35.34|35.18|35.33|35.17|35.35|35.19|35.33|35.17|4
1739634380000|2025-02-15 15:46:20|35.34|35.18|35.33|35.17|35.34|35.18|35.33|35.17|2
1739634390000|2025-02-15 15:46:30|35.32|35.16|35.29|35.13|35.32|35.16|35.29|35.13|6
1739634400000|2025-02-15 15:46:40|35.28|35.12|35.28|35.12|35.29|35.13|35.28|35.12|3
1739634410000|2025-02-15 15:46:50|35.29|35.13|35.29|35.13|35.29|35.13|35.28|35.12|3
1739634420000|2025-02-15 15:47:00|35.28|35.12|35.29|35.13|35.29|35.13|35.28|35.12|8
1739634430000|2025-02-15 15:47:10|35.28|35.12|35.28|35.12|35.29|35.13|35.28|35.12|3
1739634440000|2025-02-15 15:47:20|35.27|35.11|35.25|35.09|35.27|35.11|35.25|35.09|3
1739634450000|2025-02-15 15:47:30|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|6
1739634460000|2025-02-15 15:47:40|35.24|35.08|35.25|35.09|35.25|35.09|35.24|35.08|4
1739634470000|2025-02-15 15:47:50|35.24|35.08|35.25|35.09|35.26|35.1|35.24|35.08|4
1739634500000|2025-02-15 15:48:20|35.28|35.12|35.24|35.08|35.28|35.12|35.24|35.08|4
1739634510000|2025-02-15 15:48:30|35.25|35.09|35.24|35.08|35.25|35.09|35.24|35.08|2
1739634520000|2025-02-15 15:48:40|35.23|35.07|35.23|35.07|35.24|35.08|35.22|35.06|5
1739634530000|2025-02-15 15:48:50|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|4
1739634540000|2025-02-15 15:49:00|35.22|35.06|35.22|35.06|35.23|35.07|35.21|35.05|5
1739634550000|2025-02-15 15:49:10|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739634560000|2025-02-15 15:49:20|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739634570000|2025-02-15 15:49:30|35.23|35.07|35.24|35.08|35.24|35.08|35.22|35.06|4
1739634580000|2025-02-15 15:49:40|35.25|35.09|35.26|35.1|35.26|35.1|35.25|35.09|2
1739634590000|2025-02-15 15:49:50|35.25|35.09|35.25|35.09|35.25|35.09|35.25|35.09|1
1739634600000|2025-02-15 15:50:00|35.26|35.1|35.27|35.11|35.27|35.11|35.24|35.08|7
1739634610000|2025-02-15 15:50:10|35.26|35.1|35.28|35.12|35.28|35.12|35.26|35.1|5
1739634620000|2025-02-15 15:50:20|35.27|35.11|35.27|35.11|35.28|35.12|35.27|35.11|3
1739634630000|2025-02-15 15:50:30|35.26|35.1|35.23|35.07|35.26|35.1|35.23|35.07|6
1739634640000|2025-02-15 15:50:40|35.24|35.08|35.22|35.06|35.24|35.08|35.21|35.05|5
1739634650000|2025-02-15 15:50:50|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739634660000|2025-02-15 15:51:00|35.23|35.07|35.23|35.07|35.23|35.07|35.22|35.06|5
1739634670000|2025-02-15 15:51:10|35.22|35.06|35.22|35.06|35.24|35.08|35.22|35.06|6
1739634680000|2025-02-15 15:51:20|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739634690000|2025-02-15 15:51:30|35.22|35.06|35.22|35.06|35.22|35.06|35.21|35.05|5
1739634700000|2025-02-15 15:51:40|35.23|35.07|35.23|35.07|35.24|35.08|35.23|35.07|3
1739634710000|2025-02-15 15:51:50|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|1
1739634730000|2025-02-15 15:52:10|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739634750000|2025-02-15 15:52:30|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739634760000|2025-02-15 15:52:40|35.22|35.06|35.24|35.08|35.25|35.09|35.22|35.06|5
1739634770000|2025-02-15 15:52:50|35.23|35.07|35.24|35.08|35.24|35.08|35.23|35.07|2
1739634780000|2025-02-15 15:53:00|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739634790000|2025-02-15 15:53:10|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739634800000|2025-02-15 15:53:20|35.22|35.06|35.22|35.06|35.23|35.07|35.22|35.06|3
1739634820000|2025-02-15 15:53:40|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739634840000|2025-02-15 15:54:00|35.23|35.07|35.23|35.07|35.23|35.07|35.22|35.06|3
1739634850000|2025-02-15 15:54:10|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|1
1739634860000|2025-02-15 15:54:20|35.21|35.05|35.2|35.04|35.21|35.05|35.2|35.04|2
1739634880000|2025-02-15 15:54:40|35.19|35.03|35.16|35|35.19|35.03|35.16|35|8
1739634890000|2025-02-15 15:54:50|35.17|35.01|35.18|35.02|35.18|35.02|35.17|35.01|4
1739634900000|2025-02-15 15:55:00|35.17|35.01|35.18|35.02|35.19|35.03|35.17|35.01|4
1739634920000|2025-02-15 15:55:20|35.16|35|35.17|35.01|35.17|35.01|35.16|35|4
1739634930000|2025-02-15 15:55:30|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|1
1739634940000|2025-02-15 15:55:40|35.17|35.01|35.18|35.02|35.18|35.02|35.16|35|6
1739634980000|2025-02-15 15:56:20|35.19|35.03|35.2|35.04|35.2|35.04|35.19|35.03|4
1739634990000|2025-02-15 15:56:30|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739635000000|2025-02-15 15:56:40|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|1
1739635010000|2025-02-15 15:56:50|35.23|35.07|35.23|35.07|35.24|35.08|35.23|35.07|3
1739635020000|2025-02-15 15:57:00|35.24|35.08|35.24|35.08|35.25|35.09|35.24|35.08|3
1739635030000|2025-02-15 15:57:10|35.23|35.07|35.24|35.08|35.24|35.08|35.22|35.06|6
1739635040000|2025-02-15 15:57:20|35.23|35.07|35.24|35.08|35.24|35.08|35.23|35.07|4
1739635050000|2025-02-15 15:57:30|35.23|35.07|35.24|35.08|35.24|35.08|35.23|35.07|4
1739635060000|2025-02-15 15:57:40|35.23|35.07|35.24|35.08|35.25|35.09|35.23|35.07|4
1739635080000|2025-02-15 15:58:00|35.25|35.09|35.27|35.11|35.27|35.11|35.25|35.09|4
1739635100000|2025-02-15 15:58:20|35.28|35.12|35.26|35.1|35.28|35.12|35.26|35.1|5
1739635110000|2025-02-15 15:58:30|35.25|35.09|35.25|35.09|35.26|35.1|35.25|35.09|3
1739635130000|2025-02-15 15:58:50|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739635140000|2025-02-15 15:59:00|35.24|35.08|35.22|35.06|35.24|35.08|35.22|35.06|3
1739635150000|2025-02-15 15:59:10|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739635160000|2025-02-15 15:59:20|35.22|35.06|35.23|35.07|35.23|35.07|35.22|35.06|2
1739635170000|2025-02-15 15:59:30|35.24|35.08|35.24|35.08|35.24|35.08|35.23|35.07|3
1739635180000|2025-02-15 15:59:40|35.25|35.09|35.23|35.07|35.25|35.09|35.23|35.07|3
1739635190000|2025-02-15 15:59:50|35.24|35.08|35.25|35.09|35.25|35.09|35.24|35.08|4
1739635200000|2025-02-15 16:00:00|35.24|35.08|35.27|35.11|35.27|35.11|35.24|35.08|6
1739635210000|2025-02-15 16:00:10|35.28|35.12|35.26|35.1|35.29|35.13|35.25|35.09|9
1739635220000|2025-02-15 16:00:20|35.27|35.11|35.23|35.07|35.27|35.11|35.23|35.07|5
1739635230000|2025-02-15 16:00:30|35.22|35.06|35.16|35|35.22|35.06|35.16|35|7
1739635240000|2025-02-15 16:00:40|35.17|35.01|35.15|34.99|35.17|35.01|35.15|34.99|5
1739635250000|2025-02-15 16:00:50|35.16|35|35.15|34.99|35.16|35|35.15|34.99|2
1739635260000|2025-02-15 16:01:00|35.16|35|35.16|35|35.16|35|35.16|35|1
1739635270000|2025-02-15 16:01:10|35.17|35.01|35.18|35.02|35.18|35.02|35.15|34.99|6
1739635280000|2025-02-15 16:01:20|35.19|35.03|35.21|35.05|35.22|35.06|35.19|35.03|5
1739635290000|2025-02-15 16:01:30|35.22|35.06|35.22|35.06|35.23|35.07|35.21|35.05|9
1739635300000|2025-02-15 16:01:40|35.21|35.05|35.25|35.09|35.25|35.09|35.21|35.05|6
1739635310000|2025-02-15 16:01:50|35.26|35.1|35.26|35.1|35.26|35.1|35.25|35.09|5
1739635320000|2025-02-15 16:02:00|35.25|35.09|35.29|35.13|35.29|35.13|35.25|35.09|5
1739635330000|2025-02-15 16:02:10|35.3|35.14|35.31|35.15|35.31|35.15|35.29|35.13|4
1739635340000|2025-02-15 16:02:20|35.33|35.17|35.32|35.16|35.33|35.17|35.32|35.16|4
1739635350000|2025-02-15 16:02:30|35.31|35.15|35.32|35.16|35.32|35.16|35.31|35.15|4
1739635360000|2025-02-15 16:02:40|35.33|35.17|35.34|35.18|35.34|35.18|35.31|35.15|8
1739635370000|2025-02-15 16:02:50|35.33|35.17|35.34|35.18|35.34|35.18|35.33|35.17|2
1739635380000|2025-02-15 16:03:00|35.33|35.17|35.31|35.15|35.33|35.17|35.31|35.15|3
1739635390000|2025-02-15 16:03:10|35.29|35.13|35.27|35.11|35.29|35.13|35.26|35.1|7
1739635400000|2025-02-15 16:03:20|35.28|35.12|35.3|35.14|35.3|35.14|35.27|35.11|5
1739635410000|2025-02-15 16:03:30|35.31|35.15|35.3|35.14|35.31|35.15|35.3|35.14|2
1739635420000|2025-02-15 16:03:40|35.32|35.16|35.32|35.16|35.32|35.16|35.31|35.15|3
1739635430000|2025-02-15 16:03:50|35.33|35.17|35.34|35.18|35.34|35.18|35.33|35.17|4
1739635440000|2025-02-15 16:04:00|35.33|35.17|35.33|35.17|35.34|35.18|35.33|35.17|3
1739635450000|2025-02-15 16:04:10|35.32|35.16|35.28|35.12|35.33|35.17|35.28|35.12|6
1739635460000|2025-02-15 16:04:20|35.29|35.13|35.3|35.14|35.3|35.14|35.29|35.13|6
1739635470000|2025-02-15 16:04:30|35.29|35.13|35.29|35.13|35.3|35.14|35.28|35.12|7
1739635480000|2025-02-15 16:04:40|35.28|35.12|35.27|35.11|35.28|35.12|35.27|35.11|2
1739635490000|2025-02-15 16:04:50|35.26|35.1|35.26|35.1|35.27|35.11|35.26|35.1|5
1739635500000|2025-02-15 16:05:00|35.25|35.09|35.26|35.1|35.26|35.1|35.22|35.06|9
1739635510000|2025-02-15 16:05:10|35.27|35.11|35.29|35.13|35.29|35.13|35.27|35.11|5
1739635540000|2025-02-15 16:05:40|35.28|35.12|35.26|35.1|35.28|35.12|35.26|35.1|3
1739635550000|2025-02-15 16:05:50|35.25|35.09|35.26|35.1|35.27|35.11|35.25|35.09|4
1739635560000|2025-02-15 16:06:00|35.24|35.08|35.22|35.06|35.24|35.08|35.22|35.06|2
1739635570000|2025-02-15 16:06:10|35.21|35.05|35.19|35.03|35.21|35.05|35.18|35.02|7
1739635580000|2025-02-15 16:06:20|35.18|35.02|35.18|35.02|35.18|35.02|35.17|35.01|3
1739635590000|2025-02-15 16:06:30|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|2
1739635600000|2025-02-15 16:06:40|35.17|35.01|35.17|35.01|35.17|35.01|35.16|35|3
1739635610000|2025-02-15 16:06:50|35.18|35.02|35.17|35.01|35.18|35.02|35.17|35.01|2
1739635620000|2025-02-15 16:07:00|35.16|35|35.17|35.01|35.18|35.02|35.16|35|6
1739635630000|2025-02-15 16:07:10|35.16|35|35.15|34.99|35.17|35.01|35.14|34.98|5
1739635640000|2025-02-15 16:07:20|35.16|35|35.14|34.98|35.16|35|35.14|34.98|5
1739635650000|2025-02-15 16:07:30|35.13|34.97|35.14|34.98|35.14|34.98|35.13|34.97|2
1739635660000|2025-02-15 16:07:40|35.13|34.97|35.13|34.97|35.14|34.98|35.13|34.97|3
1739635670000|2025-02-15 16:07:50|35.14|34.98|35.13|34.97|35.14|34.98|35.13|34.97|6
1739635680000|2025-02-15 16:08:00|35.14|34.98|35.14|34.98|35.15|34.99|35.13|34.97|5
1739635690000|2025-02-15 16:08:10|35.13|34.97|35.15|34.99|35.15|34.99|35.13|34.97|4
1739635700000|2025-02-15 16:08:20|35.14|34.98|35.11|34.95|35.14|34.98|35.11|34.95|4
1739635720000|2025-02-15 16:08:40|35.12|34.96|35.08|34.92|35.12|34.96|35.08|34.92|4
1739635740000|2025-02-15 16:09:00|35.04|34.88|35.05|34.89|35.06|34.9|35.04|34.88|3
1739635750000|2025-02-15 16:09:10|35.06|34.9|35.06|34.9|35.06|34.9|35.05|34.89|5
1739635770000|2025-02-15 16:09:30|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|4
1739635790000|2025-02-15 16:09:50|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|2
1739635800000|2025-02-15 16:10:00|35.07|34.91|35.05|34.89|35.08|34.92|35.05|34.89|7
1739635810000|2025-02-15 16:10:10|35.07|34.91|35.06|34.9|35.07|34.91|35.05|34.89|6
1739635820000|2025-02-15 16:10:20|35.07|34.91|35.06|34.9|35.08|34.92|35.06|34.9|4
1739635830000|2025-02-15 16:10:30|35.05|34.89|35.03|34.87|35.05|34.89|35.03|34.87|3
1739635840000|2025-02-15 16:10:40|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739635850000|2025-02-15 16:10:50|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739635860000|2025-02-15 16:11:00|35.02|34.86|35.04|34.88|35.04|34.88|35.02|34.86|3
1739635870000|2025-02-15 16:11:10|35.06|34.9|35.07|34.91|35.07|34.91|35.06|34.9|2
1739635880000|2025-02-15 16:11:20|35.06|34.9|35.02|34.86|35.06|34.9|35.02|34.86|5
1739635890000|2025-02-15 16:11:30|35.03|34.87|35.02|34.86|35.04|34.88|35.02|34.86|6
1739635900000|2025-02-15 16:11:40|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739635920000|2025-02-15 16:12:00|35.04|34.88|35.05|34.89|35.06|34.9|35.04|34.88|4
1739635940000|2025-02-15 16:12:20|35.06|34.9|35.06|34.9|35.06|34.9|35.05|34.89|3
1739635960000|2025-02-15 16:12:40|35.07|34.91|35.07|34.91|35.08|34.92|35.07|34.91|3
1739635970000|2025-02-15 16:12:50|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|4
1739635980000|2025-02-15 16:13:00|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739635990000|2025-02-15 16:13:10|35.07|34.91|35.07|34.91|35.07|34.91|35.06|34.9|3
1739636000000|2025-02-15 16:13:20|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739636010000|2025-02-15 16:13:30|35.09|34.93|35.08|34.92|35.09|34.93|35.07|34.91|4
1739636020000|2025-02-15 16:13:40|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|2
1739636030000|2025-02-15 16:13:50|35.07|34.91|35.08|34.92|35.08|34.92|35.06|34.9|4
1739636040000|2025-02-15 16:14:00|35.09|34.93|35.1|34.94|35.1|34.94|35.09|34.93|6
1739636050000|2025-02-15 16:14:10|35.11|34.95|35.09|34.93|35.11|34.95|35.09|34.93|3
1739636060000|2025-02-15 16:14:20|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739636070000|2025-02-15 16:14:30|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739636080000|2025-02-15 16:14:40|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739636090000|2025-02-15 16:14:50|35.1|34.94|35.1|34.94|35.11|34.95|35.1|34.94|3
1739636100000|2025-02-15 16:15:00|35.11|34.95|35.14|34.98|35.14|34.98|35.11|34.95|5
1739636110000|2025-02-15 16:15:10|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739636120000|2025-02-15 16:15:20|35.12|34.96|35.12|34.96|35.12|34.96|35.11|34.95|3
1739636140000|2025-02-15 16:15:40|35.16|35|35.15|34.99|35.16|35|35.14|34.98|8
1739636150000|2025-02-15 16:15:50|35.16|35|35.12|34.96|35.16|35|35.12|34.96|5
1739636160000|2025-02-15 16:16:00|35.13|34.97|35.13|34.97|35.14|34.98|35.13|34.97|3
1739636170000|2025-02-15 16:16:10|35.12|34.96|35.15|34.99|35.15|34.99|35.12|34.96|4
1739636180000|2025-02-15 16:16:20|35.16|35|35.2|35.04|35.2|35.04|35.16|35|7
1739636190000|2025-02-15 16:16:30|35.22|35.06|35.22|35.06|35.22|35.06|35.21|35.05|3
1739636200000|2025-02-15 16:16:40|35.21|35.05|35.21|35.05|35.21|35.05|35.19|35.03|6
1739636210000|2025-02-15 16:16:50|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|1
1739636220000|2025-02-15 16:17:00|35.21|35.05|35.21|35.05|35.22|35.06|35.21|35.05|3
1739636230000|2025-02-15 16:17:10|35.22|35.06|35.2|35.04|35.22|35.06|35.2|35.04|5
1739636240000|2025-02-15 16:17:20|35.21|35.05|35.22|35.06|35.23|35.07|35.2|35.04|8
1739636250000|2025-02-15 16:17:30|35.23|35.07|35.23|35.07|35.23|35.07|35.21|35.05|5
1739636260000|2025-02-15 16:17:40|35.25|35.09|35.25|35.09|35.25|35.09|35.24|35.08|3
1739636270000|2025-02-15 16:17:50|35.24|35.08|35.24|35.08|35.25|35.09|35.24|35.08|5
1739636280000|2025-02-15 16:18:00|35.25|35.09|35.23|35.07|35.25|35.09|35.23|35.07|3
1739636290000|2025-02-15 16:18:10|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|1
1739636300000|2025-02-15 16:18:20|35.21|35.05|35.21|35.05|35.22|35.06|35.21|35.05|3
1739636310000|2025-02-15 16:18:30|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|2
1739636320000|2025-02-15 16:18:40|35.2|35.04|35.19|35.03|35.2|35.04|35.19|35.03|2
1739636330000|2025-02-15 16:18:50|35.2|35.04|35.2|35.04|35.21|35.05|35.19|35.03|9
1739636350000|2025-02-15 16:19:10|35.19|35.03|35.19|35.03|35.19|35.03|35.19|35.03|1
1739636360000|2025-02-15 16:19:20|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|2
1739636380000|2025-02-15 16:19:40|35.2|35.04|35.21|35.05|35.21|35.05|35.2|35.04|2
1739636390000|2025-02-15 16:19:50|35.22|35.06|35.23|35.07|35.23|35.07|35.22|35.06|4
1739636400000|2025-02-15 16:20:00|35.21|35.05|35.21|35.05|35.22|35.06|35.19|35.03|8
1739636410000|2025-02-15 16:20:10|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|1
1739636420000|2025-02-15 16:20:20|35.19|35.03|35.2|35.04|35.21|35.05|35.19|35.03|4
1739636430000|2025-02-15 16:20:30|35.21|35.05|35.21|35.05|35.21|35.05|35.2|35.04|3
1739636440000|2025-02-15 16:20:40|35.2|35.04|35.22|35.06|35.22|35.06|35.2|35.04|3
1739636450000|2025-02-15 16:20:50|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|4
1739636460000|2025-02-15 16:21:00|35.21|35.05|35.21|35.05|35.22|35.06|35.21|35.05|5
1739636470000|2025-02-15 16:21:10|35.22|35.06|35.19|35.03|35.22|35.06|35.19|35.03|4
1739636480000|2025-02-15 16:21:20|35.2|35.04|35.2|35.04|35.21|35.05|35.2|35.04|3
1739636490000|2025-02-15 16:21:30|35.21|35.05|35.2|35.04|35.21|35.05|35.2|35.04|2
1739636510000|2025-02-15 16:21:50|35.21|35.05|35.21|35.05|35.22|35.06|35.2|35.04|5
1739636520000|2025-02-15 16:22:00|35.22|35.06|35.25|35.09|35.25|35.09|35.22|35.06|6
1739636530000|2025-02-15 16:22:10|35.24|35.08|35.25|35.09|35.25|35.09|35.24|35.08|2
1739636540000|2025-02-15 16:22:20|35.26|35.1|35.26|35.1|35.27|35.11|35.26|35.1|3
1739636550000|2025-02-15 16:22:30|35.27|35.11|35.28|35.12|35.28|35.12|35.26|35.1|4
1739636560000|2025-02-15 16:22:40|35.27|35.11|35.26|35.1|35.27|35.11|35.26|35.1|6
1739636570000|2025-02-15 16:22:50|35.27|35.11|35.27|35.11|35.27|35.11|35.27|35.11|1
1739636590000|2025-02-15 16:23:10|35.26|35.1|35.26|35.1|35.27|35.11|35.26|35.1|5
1739636600000|2025-02-15 16:23:20|35.25|35.09|35.23|35.07|35.25|35.09|35.23|35.07|3
1739636610000|2025-02-15 16:23:30|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|2
1739636620000|2025-02-15 16:23:40|35.22|35.06|35.2|35.04|35.22|35.06|35.2|35.04|3
1739636630000|2025-02-15 16:23:50|35.21|35.05|35.2|35.04|35.21|35.05|35.2|35.04|2
1739636640000|2025-02-15 16:24:00|35.21|35.05|35.22|35.06|35.22|35.06|35.2|35.04|4
1739636650000|2025-02-15 16:24:10|35.21|35.05|35.23|35.07|35.23|35.07|35.21|35.05|3
1739636660000|2025-02-15 16:24:20|35.24|35.08|35.21|35.05|35.24|35.08|35.21|35.05|7
1739636670000|2025-02-15 16:24:30|35.2|35.04|35.2|35.04|35.21|35.05|35.2|35.04|3
1739636680000|2025-02-15 16:24:40|35.21|35.05|35.19|35.03|35.21|35.05|35.19|35.03|3
1739636690000|2025-02-15 16:24:50|35.2|35.04|35.2|35.04|35.2|35.04|35.19|35.03|3
1739636700000|2025-02-15 16:25:00|35.21|35.05|35.16|35|35.21|35.05|35.16|35|9
1739636710000|2025-02-15 16:25:10|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|2
1739636720000|2025-02-15 16:25:20|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|2
1739636730000|2025-02-15 16:25:30|35.13|34.97|35.13|34.97|35.14|34.98|35.12|34.96|5
1739636740000|2025-02-15 16:25:40|35.14|34.98|35.14|34.98|35.15|34.99|35.14|34.98|3
1739636750000|2025-02-15 16:25:50|35.15|34.99|35.15|34.99|35.15|34.99|35.14|34.98|3
1739636760000|2025-02-15 16:26:00|35.16|35|35.14|34.98|35.16|35|35.14|34.98|3
1739636770000|2025-02-15 16:26:10|35.15|34.99|35.12|34.96|35.15|34.99|35.12|34.96|4
1739636790000|2025-02-15 16:26:30|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739636800000|2025-02-15 16:26:40|35.12|34.96|35.11|34.95|35.12|34.96|35.11|34.95|6
1739636810000|2025-02-15 16:26:50|35.12|34.96|35.12|34.96|35.13|34.97|35.11|34.95|5
1739636820000|2025-02-15 16:27:00|35.13|34.97|35.12|34.96|35.13|34.97|35.12|34.96|2
1739636830000|2025-02-15 16:27:10|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739636840000|2025-02-15 16:27:20|35.12|34.96|35.1|34.94|35.12|34.96|35.1|34.94|3
1739636850000|2025-02-15 16:27:30|35.09|34.93|35.12|34.96|35.12|34.96|35.09|34.93|4
1739636860000|2025-02-15 16:27:40|35.13|34.97|35.13|34.97|35.13|34.97|35.12|34.96|3
1739636880000|2025-02-15 16:28:00|35.12|34.96|35.15|34.99|35.15|34.99|35.12|34.96|4
1739636900000|2025-02-15 16:28:20|35.14|34.98|35.13|34.97|35.14|34.98|35.11|34.95|5
1739636910000|2025-02-15 16:28:30|35.12|34.96|35.12|34.96|35.13|34.97|35.12|34.96|3
1739636920000|2025-02-15 16:28:40|35.13|34.97|35.12|34.96|35.13|34.97|35.12|34.96|2
1739636930000|2025-02-15 16:28:50|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739636940000|2025-02-15 16:29:00|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|1
1739636950000|2025-02-15 16:29:10|35.15|34.99|35.15|34.99|35.15|34.99|35.15|34.99|1
1739636960000|2025-02-15 16:29:20|35.16|35|35.16|35|35.17|35.01|35.16|35|3
1739636980000|2025-02-15 16:29:40|35.19|35.03|35.19|35.03|35.19|35.03|35.18|35.02|5
1739636990000|2025-02-15 16:29:50|35.2|35.04|35.19|35.03|35.2|35.04|35.19|35.03|4
1739637010000|2025-02-15 16:30:10|35.18|35.02|35.17|35.01|35.18|35.02|35.16|35|4
1739637020000|2025-02-15 16:30:20|35.16|35|35.16|35|35.16|35|35.16|35|1
1739637050000|2025-02-15 16:30:50|35.15|34.99|35.16|35|35.16|35|35.15|34.99|2
1739637060000|2025-02-15 16:31:00|35.14|34.98|35.11|34.95|35.14|34.98|35.11|34.95|3
1739637070000|2025-02-15 16:31:10|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|2
1739637080000|2025-02-15 16:31:20|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1739637090000|2025-02-15 16:31:30|35.09|34.93|35.09|34.93|35.1|34.94|35.09|34.93|3
1739637100000|2025-02-15 16:31:40|35.1|34.94|35.11|34.95|35.11|34.95|35.09|34.93|6
1739637130000|2025-02-15 16:32:10|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739637150000|2025-02-15 16:32:30|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739637180000|2025-02-15 16:33:00|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|4
1739637190000|2025-02-15 16:33:10|35.12|34.96|35.11|34.95|35.13|34.97|35.11|34.95|4
1739637210000|2025-02-15 16:33:30|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|4
1739637230000|2025-02-15 16:33:50|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|2
1739637240000|2025-02-15 16:34:00|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739637250000|2025-02-15 16:34:10|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739637290000|2025-02-15 16:34:50|35.12|34.96|35.14|34.98|35.14|34.98|35.12|34.96|3
1739637300000|2025-02-15 16:35:00|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|2
1739637310000|2025-02-15 16:35:10|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|6
1739637320000|2025-02-15 16:35:20|35.15|34.99|35.16|35|35.16|35|35.14|34.98|4
1739637330000|2025-02-15 16:35:30|35.17|35.01|35.16|35|35.17|35.01|35.16|35|2
1739637340000|2025-02-15 16:35:40|35.17|35.01|35.17|35.01|35.17|35.01|35.17|35.01|1
1739637350000|2025-02-15 16:35:50|35.16|35|35.16|35|35.16|35|35.16|35|1
1739637370000|2025-02-15 16:36:10|35.17|35.01|35.17|35.01|35.17|35.01|35.16|35|3
1739637380000|2025-02-15 16:36:20|35.16|35|35.16|35|35.16|35|35.16|35|1
1739637400000|2025-02-15 16:36:40|35.17|35.01|35.16|35|35.17|35.01|35.16|35|2
1739637420000|2025-02-15 16:37:00|35.17|35.01|35.17|35.01|35.17|35.01|35.16|35|5
1739637440000|2025-02-15 16:37:20|35.18|35.02|35.19|35.03|35.19|35.03|35.17|35.01|4
1739637450000|2025-02-15 16:37:30|35.2|35.04|35.18|35.02|35.2|35.04|35.17|35.01|5
1739637460000|2025-02-15 16:37:40|35.19|35.03|35.19|35.03|35.2|35.04|35.19|35.03|3
1739637470000|2025-02-15 16:37:50|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|1
1739637480000|2025-02-15 16:38:00|35.19|35.03|35.19|35.03|35.2|35.04|35.19|35.03|3
1739637490000|2025-02-15 16:38:10|35.2|35.04|35.19|35.03|35.2|35.04|35.19|35.03|2
1739637500000|2025-02-15 16:38:20|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|2
1739637530000|2025-02-15 16:38:50|35.16|35|35.17|35.01|35.17|35.01|35.16|35|2
1739637540000|2025-02-15 16:39:00|35.18|35.02|35.17|35.01|35.18|35.02|35.17|35.01|2
1739637570000|2025-02-15 16:39:30|35.18|35.02|35.18|35.02|35.19|35.03|35.18|35.02|3
1739637580000|2025-02-15 16:39:40|35.19|35.03|35.2|35.04|35.2|35.04|35.18|35.02|4
1739637600000|2025-02-15 16:40:00|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739637610000|2025-02-15 16:40:10|35.2|35.04|35.21|35.05|35.22|35.06|35.2|35.04|4
1739637620000|2025-02-15 16:40:20|35.22|35.06|35.24|35.08|35.24|35.08|35.22|35.06|3
1739637630000|2025-02-15 16:40:30|35.23|35.07|35.23|35.07|35.24|35.08|35.23|35.07|3
1739637640000|2025-02-15 16:40:40|35.24|35.08|35.25|35.09|35.25|35.09|35.24|35.08|2
1739637650000|2025-02-15 16:40:50|35.26|35.1|35.26|35.1|35.26|35.1|35.25|35.09|3
1739637660000|2025-02-15 16:41:00|35.27|35.11|35.25|35.09|35.27|35.11|35.25|35.09|3
1739637670000|2025-02-15 16:41:10|35.24|35.08|35.24|35.08|35.25|35.09|35.24|35.08|3
1739637690000|2025-02-15 16:41:30|35.25|35.09|35.24|35.08|35.25|35.09|35.24|35.08|2
1739637700000|2025-02-15 16:41:40|35.25|35.09|35.22|35.06|35.25|35.09|35.22|35.06|3
1739637710000|2025-02-15 16:41:50|35.23|35.07|35.23|35.07|35.24|35.08|35.22|35.06|5
1739637720000|2025-02-15 16:42:00|35.24|35.08|35.21|35.05|35.24|35.08|35.2|35.04|7
1739637730000|2025-02-15 16:42:10|35.2|35.04|35.2|35.04|35.21|35.05|35.2|35.04|5
1739637760000|2025-02-15 16:42:40|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739637780000|2025-02-15 16:43:00|35.21|35.05|35.22|35.06|35.22|35.06|35.21|35.05|2
1739637790000|2025-02-15 16:43:10|35.21|35.05|35.19|35.03|35.21|35.05|35.19|35.03|3
1739637800000|2025-02-15 16:43:20|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|2
1739637810000|2025-02-15 16:43:30|35.18|35.02|35.18|35.02|35.19|35.03|35.18|35.02|3
1739637820000|2025-02-15 16:43:40|35.19|35.03|35.16|35|35.19|35.03|35.16|35|4
1739637830000|2025-02-15 16:43:50|35.17|35.01|35.16|35|35.17|35.01|35.16|35|2
1739637840000|2025-02-15 16:44:00|35.14|34.98|35.11|34.95|35.14|34.98|35.11|34.95|6
1739637850000|2025-02-15 16:44:10|35.1|34.94|35.1|34.94|35.1|34.94|35.09|34.93|3
1739637860000|2025-02-15 16:44:20|35.09|34.93|35.07|34.91|35.1|34.94|35.07|34.91|5
1739637870000|2025-02-15 16:44:30|35.06|34.9|35.07|34.91|35.07|34.91|35.04|34.88|12
1739637880000|2025-02-15 16:44:40|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739637890000|2025-02-15 16:44:50|35.04|34.88|35.02|34.86|35.04|34.88|35.02|34.86|3
1739637900000|2025-02-15 16:45:00|35.01|34.85|35.01|34.85|35.01|34.85|34.99|34.83|9
1739637910000|2025-02-15 16:45:10|35.02|34.86|35.01|34.85|35.03|34.87|35.01|34.85|4
1739637920000|2025-02-15 16:45:20|35.02|34.86|35.01|34.85|35.03|34.87|35.01|34.85|5
1739637930000|2025-02-15 16:45:30|35|34.84|35|34.84|35.02|34.86|35|34.84|5
1739637940000|2025-02-15 16:45:40|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739637960000|2025-02-15 16:46:00|35.01|34.85|35|34.84|35.01|34.85|34.99|34.83|4
1739637970000|2025-02-15 16:46:10|35.01|34.85|35.03|34.87|35.03|34.87|35|34.84|5
1739637980000|2025-02-15 16:46:20|35.02|34.86|35.04|34.88|35.04|34.88|35.02|34.86|5
1739637990000|2025-02-15 16:46:30|35.05|34.89|35.03|34.87|35.06|34.9|35.02|34.86|8
1739638000000|2025-02-15 16:46:40|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|4
1739638010000|2025-02-15 16:46:50|35.04|34.88|35.06|34.9|35.06|34.9|35.04|34.88|3
1739638020000|2025-02-15 16:47:00|35.07|34.91|35.05|34.89|35.07|34.91|35.05|34.89|2
1739638030000|2025-02-15 16:47:10|35.06|34.9|35.05|34.89|35.06|34.9|35.03|34.87|5
1739638040000|2025-02-15 16:47:20|35.06|34.9|35.06|34.9|35.07|34.91|35.06|34.9|3
1739638050000|2025-02-15 16:47:30|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739638070000|2025-02-15 16:47:50|35.06|34.9|35.05|34.89|35.06|34.9|35.04|34.88|4
1739638080000|2025-02-15 16:48:00|35.04|34.88|35.06|34.9|35.06|34.9|35.04|34.88|5
1739638090000|2025-02-15 16:48:10|35.07|34.91|35.05|34.89|35.07|34.91|35.05|34.89|3
1739638100000|2025-02-15 16:48:20|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739638110000|2025-02-15 16:48:30|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|4
1739638120000|2025-02-15 16:48:40|35.06|34.9|35.05|34.89|35.07|34.91|35.05|34.89|6
1739638130000|2025-02-15 16:48:50|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|4
1739638150000|2025-02-15 16:49:10|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739638160000|2025-02-15 16:49:20|35.13|34.97|35.13|34.97|35.13|34.97|35.12|34.96|3
1739638170000|2025-02-15 16:49:30|35.14|34.98|35.14|34.98|35.15|34.99|35.14|34.98|3
1739638180000|2025-02-15 16:49:40|35.15|34.99|35.15|34.99|35.15|34.99|35.14|34.98|5
1739638190000|2025-02-15 16:49:50|35.17|35.01|35.18|35.02|35.19|35.03|35.17|35.01|6
1739638200000|2025-02-15 16:50:00|35.17|35.01|35.18|35.02|35.19|35.03|35.17|35.01|4
1739638210000|2025-02-15 16:50:10|35.17|35.01|35.15|34.99|35.17|35.01|35.15|34.99|9
1739638220000|2025-02-15 16:50:20|35.16|35|35.13|34.97|35.16|35|35.13|34.97|6
1739638230000|2025-02-15 16:50:30|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739638240000|2025-02-15 16:50:40|35.13|34.97|35.12|34.96|35.14|34.98|35.11|34.95|7
1739638260000|2025-02-15 16:51:00|35.13|34.97|35.14|34.98|35.14|34.98|35.12|34.96|8
1739638270000|2025-02-15 16:51:10|35.13|34.97|35.12|34.96|35.14|34.98|35.12|34.96|6
1739638280000|2025-02-15 16:51:20|35.13|34.97|35.13|34.97|35.13|34.97|35.12|34.96|5
1739638290000|2025-02-15 16:51:30|35.12|34.96|35.1|34.94|35.12|34.96|35.1|34.94|3
1739638310000|2025-02-15 16:51:50|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739638320000|2025-02-15 16:52:00|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|4
1739638330000|2025-02-15 16:52:10|35.05|34.89|35.06|34.9|35.06|34.9|35.05|34.89|4
1739638350000|2025-02-15 16:52:30|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|4
1739638360000|2025-02-15 16:52:40|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739638370000|2025-02-15 16:52:50|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739638380000|2025-02-15 16:53:00|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739638400000|2025-02-15 16:53:20|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739638410000|2025-02-15 16:53:30|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739638440000|2025-02-15 16:54:00|35.08|34.92|35.09|34.93|35.09|34.93|35.06|34.9|6
1739638450000|2025-02-15 16:54:10|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739638460000|2025-02-15 16:54:20|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|2
1739638470000|2025-02-15 16:54:30|35.05|34.89|35.06|34.9|35.06|34.9|35.05|34.89|4
1739638490000|2025-02-15 16:54:50|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739638500000|2025-02-15 16:55:00|35.06|34.9|35.03|34.87|35.06|34.9|35.02|34.86|7
1739638510000|2025-02-15 16:55:10|35.04|34.88|35.05|34.89|35.07|34.91|35.04|34.88|8
1739638520000|2025-02-15 16:55:20|35.06|34.9|35.07|34.91|35.07|34.91|35.06|34.9|2
1739638530000|2025-02-15 16:55:30|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|2
1739638560000|2025-02-15 16:56:00|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|4
1739638570000|2025-02-15 16:56:10|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739638590000|2025-02-15 16:56:30|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|2
1739638600000|2025-02-15 16:56:40|35.01|34.85|35|34.84|35.01|34.85|34.99|34.83|4
1739638610000|2025-02-15 16:56:50|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739638620000|2025-02-15 16:57:00|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739638630000|2025-02-15 16:57:10|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739638650000|2025-02-15 16:57:30|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739638660000|2025-02-15 16:57:40|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739638680000|2025-02-15 16:58:00|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739638690000|2025-02-15 16:58:10|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|4
1739638700000|2025-02-15 16:58:20|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739638710000|2025-02-15 16:58:30|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739638740000|2025-02-15 16:59:00|35.04|34.88|35.04|34.88|35.04|34.88|35.03|34.87|3
1739638750000|2025-02-15 16:59:10|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739638760000|2025-02-15 16:59:20|35.04|34.88|35.04|34.88|35.04|34.88|35.03|34.87|3
1739638770000|2025-02-15 16:59:30|35.05|34.89|35.07|34.91|35.07|34.91|35.05|34.89|3
1739638780000|2025-02-15 16:59:40|35.08|34.92|35.08|34.92|35.09|34.93|35.07|34.91|7
1739638800000|2025-02-15 17:00:00|35.09|34.93|35.1|34.94|35.1|34.94|35.09|34.93|2
1739638810000|2025-02-15 17:00:10|35.11|34.95|35.11|34.95|35.13|34.97|35.11|34.95|7
1739638820000|2025-02-15 17:00:20|35.1|34.94|35.08|34.92|35.11|34.95|35.08|34.92|5
1739638840000|2025-02-15 17:00:40|35.07|34.91|35.06|34.9|35.08|34.92|35.06|34.9|4
1739638850000|2025-02-15 17:00:50|35.07|34.91|35.06|34.9|35.07|34.91|35.05|34.89|6
1739638860000|2025-02-15 17:01:00|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739638870000|2025-02-15 17:01:10|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|2
1739638880000|2025-02-15 17:01:20|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|4
1739638890000|2025-02-15 17:01:30|35.02|34.86|35.02|34.86|35.02|34.86|35.01|34.85|5
1739638900000|2025-02-15 17:01:40|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|2
1739638910000|2025-02-15 17:01:50|35.05|34.89|35.06|34.9|35.06|34.9|35.05|34.89|6
1739638920000|2025-02-15 17:02:00|35.05|34.89|35.06|34.9|35.06|34.9|35.05|34.89|4
1739638940000|2025-02-15 17:02:20|35.1|34.94|35.13|34.97|35.13|34.97|35.1|34.94|6
1739638950000|2025-02-15 17:02:30|35.14|34.98|35.15|34.99|35.15|34.99|35.13|34.97|4
1739638960000|2025-02-15 17:02:40|35.17|35.01|35.16|35|35.17|35.01|35.16|35|2
1739638980000|2025-02-15 17:03:00|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|1
1739638990000|2025-02-15 17:03:10|35.19|35.03|35.19|35.03|35.2|35.04|35.18|35.02|5
1739639000000|2025-02-15 17:03:20|35.2|35.04|35.21|35.05|35.21|35.05|35.2|35.04|10
1739639010000|2025-02-15 17:03:30|35.22|35.06|35.23|35.07|35.23|35.07|35.22|35.06|4
1739639020000|2025-02-15 17:03:40|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|4
1739639030000|2025-02-15 17:03:50|35.24|35.08|35.25|35.09|35.25|35.09|35.24|35.08|2
1739639040000|2025-02-15 17:04:00|35.24|35.08|35.24|35.08|35.25|35.09|35.24|35.08|3
1739639050000|2025-02-15 17:04:10|35.23|35.07|35.23|35.07|35.24|35.08|35.23|35.07|7
1739639060000|2025-02-15 17:04:20|35.22|35.06|35.24|35.08|35.24|35.08|35.22|35.06|5
1739639090000|2025-02-15 17:04:50|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739639100000|2025-02-15 17:05:00|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739639110000|2025-02-15 17:05:10|35.21|35.05|35.21|35.05|35.22|35.06|35.2|35.04|5
1739639130000|2025-02-15 17:05:30|35.2|35.04|35.19|35.03|35.2|35.04|35.19|35.03|2
1739639140000|2025-02-15 17:05:40|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|1
1739639150000|2025-02-15 17:05:50|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739639160000|2025-02-15 17:06:00|35.2|35.04|35.17|35.01|35.2|35.04|35.17|35.01|6
1739639170000|2025-02-15 17:06:10|35.18|35.02|35.18|35.02|35.18|35.02|35.17|35.01|5
1739639180000|2025-02-15 17:06:20|35.17|35.01|35.18|35.02|35.19|35.03|35.17|35.01|4
1739639220000|2025-02-15 17:07:00|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|2
1739639230000|2025-02-15 17:07:10|35.17|35.01|35.19|35.03|35.19|35.03|35.17|35.01|3
1739639240000|2025-02-15 17:07:20|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|1
1739639250000|2025-02-15 17:07:30|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|2
1739639260000|2025-02-15 17:07:40|35.19|35.03|35.18|35.02|35.2|35.04|35.18|35.02|6
1739639280000|2025-02-15 17:08:00|35.16|35|35.14|34.98|35.17|35.01|35.14|34.98|5
1739639290000|2025-02-15 17:08:10|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739639300000|2025-02-15 17:08:20|35.14|34.98|35.11|34.95|35.14|34.98|35.11|34.95|3
1739639330000|2025-02-15 17:08:50|35.1|34.94|35.1|34.94|35.1|34.94|35.09|34.93|3
1739639380000|2025-02-15 17:09:40|35.11|34.95|35.13|34.97|35.13|34.97|35.1|34.94|5
1739639390000|2025-02-15 17:09:50|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|4
1739639410000|2025-02-15 17:10:10|35.12|34.96|35.1|34.94|35.12|34.96|35.09|34.93|7
1739639420000|2025-02-15 17:10:20|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739639430000|2025-02-15 17:10:30|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1739639440000|2025-02-15 17:10:40|35.11|34.95|35.11|34.95|35.11|34.95|35.1|34.94|3
1739639450000|2025-02-15 17:10:50|35.12|34.96|35.11|34.95|35.12|34.96|35.11|34.95|2
1739639460000|2025-02-15 17:11:00|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739639470000|2025-02-15 17:11:10|35.11|34.95|35.09|34.93|35.12|34.96|35.09|34.93|5
1739639500000|2025-02-15 17:11:40|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739639520000|2025-02-15 17:12:00|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739639530000|2025-02-15 17:12:10|35.1|34.94|35.12|34.96|35.12|34.96|35.1|34.94|3
1739639540000|2025-02-15 17:12:20|35.13|34.97|35.12|34.96|35.13|34.97|35.12|34.96|4
1739639570000|2025-02-15 17:12:50|35.13|34.97|35.14|34.98|35.14|34.98|35.12|34.96|6
1739639580000|2025-02-15 17:13:00|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739639590000|2025-02-15 17:13:10|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739639600000|2025-02-15 17:13:20|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739639610000|2025-02-15 17:13:30|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739639630000|2025-02-15 17:13:50|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|2
1739639640000|2025-02-15 17:14:00|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|1
1739639660000|2025-02-15 17:14:20|35.13|34.97|35.12|34.96|35.13|34.97|35.12|34.96|2
1739639670000|2025-02-15 17:14:30|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739639680000|2025-02-15 17:14:40|35.12|34.96|35.12|34.96|35.13|34.97|35.11|34.95|7
1739639690000|2025-02-15 17:14:50|35.13|34.97|35.14|34.98|35.14|34.98|35.13|34.97|2
1739639720000|2025-02-15 17:15:20|35.09|34.93|35.1|34.94|35.1|34.94|35.09|34.93|2
1739639730000|2025-02-15 17:15:30|35.09|34.93|35.09|34.93|35.09|34.93|35.08|34.92|3
1739639740000|2025-02-15 17:15:40|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739639750000|2025-02-15 17:15:50|35.09|34.93|35.08|34.92|35.1|34.94|35.08|34.92|4
1739639760000|2025-02-15 17:16:00|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|4
1739639770000|2025-02-15 17:16:10|35.06|34.9|35.05|34.89|35.07|34.91|35.05|34.89|4
1739639780000|2025-02-15 17:16:20|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739639790000|2025-02-15 17:16:30|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739639800000|2025-02-15 17:16:40|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739639820000|2025-02-15 17:17:00|35.05|34.89|35.05|34.89|35.06|34.9|35.05|34.89|3
1739639830000|2025-02-15 17:17:10|35.06|34.9|35.08|34.92|35.08|34.92|35.06|34.9|2
1739639840000|2025-02-15 17:17:20|35.07|34.91|35.07|34.91|35.08|34.92|35.07|34.91|3
1739639850000|2025-02-15 17:17:30|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739639860000|2025-02-15 17:17:40|35.05|34.89|35.03|34.87|35.05|34.89|35.03|34.87|3
1739639870000|2025-02-15 17:17:50|35.02|34.86|35.02|34.86|35.02|34.86|35.01|34.85|3
1739639880000|2025-02-15 17:18:00|35.03|34.87|35.01|34.85|35.04|34.88|35.01|34.85|5
1739639890000|2025-02-15 17:18:10|35|34.84|35|34.84|35.01|34.85|35|34.84|3
1739639910000|2025-02-15 17:18:30|35.01|34.85|35.02|34.86|35.02|34.86|35|34.84|4
1739639920000|2025-02-15 17:18:40|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739639930000|2025-02-15 17:18:50|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|2
1739639940000|2025-02-15 17:19:00|34.97|34.81|34.92|34.76|34.97|34.81|34.92|34.76|6
1739639950000|2025-02-15 17:19:10|34.93|34.77|34.93|34.77|34.94|34.78|34.93|34.77|5
1739639960000|2025-02-15 17:19:20|34.94|34.78|34.93|34.77|34.94|34.78|34.92|34.76|4
1739639970000|2025-02-15 17:19:30|34.92|34.76|34.94|34.78|34.94|34.78|34.92|34.76|3
1739639990000|2025-02-15 17:19:50|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739640000000|2025-02-15 17:20:00|34.96|34.8|34.95|34.79|34.97|34.81|34.95|34.79|3
1739640010000|2025-02-15 17:20:10|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|2
1739640020000|2025-02-15 17:20:20|34.97|34.81|34.96|34.8|34.97|34.81|34.95|34.79|4
1739640030000|2025-02-15 17:20:30|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739640040000|2025-02-15 17:20:40|34.96|34.8|34.97|34.81|34.98|34.82|34.95|34.79|6
1739640050000|2025-02-15 17:20:50|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739640060000|2025-02-15 17:21:00|34.95|34.79|34.97|34.81|34.97|34.81|34.95|34.79|5
1739640070000|2025-02-15 17:21:10|34.98|34.82|34.98|34.82|34.99|34.83|34.98|34.82|5
1739640080000|2025-02-15 17:21:20|34.99|34.83|34.97|34.81|34.99|34.83|34.97|34.81|5
1739640090000|2025-02-15 17:21:30|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739640110000|2025-02-15 17:21:50|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|4
1739640120000|2025-02-15 17:22:00|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|2
1739640130000|2025-02-15 17:22:10|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|2
1739640140000|2025-02-15 17:22:20|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739640150000|2025-02-15 17:22:30|34.95|34.79|34.93|34.77|34.95|34.79|34.93|34.77|5
1739640170000|2025-02-15 17:22:50|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739640180000|2025-02-15 17:23:00|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739640190000|2025-02-15 17:23:10|34.96|34.8|34.96|34.8|34.96|34.8|34.95|34.79|3
1739640200000|2025-02-15 17:23:20|34.97|34.81|34.95|34.79|34.97|34.81|34.95|34.79|3
1739640210000|2025-02-15 17:23:30|34.94|34.78|34.95|34.79|34.96|34.8|34.94|34.78|3
1739640230000|2025-02-15 17:23:50|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739640250000|2025-02-15 17:24:10|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|4
1739640270000|2025-02-15 17:24:30|34.96|34.8|34.94|34.78|34.97|34.81|34.94|34.78|4
1739640280000|2025-02-15 17:24:40|34.93|34.77|34.89|34.73|34.93|34.77|34.89|34.73|4
1739640300000|2025-02-15 17:25:00|34.86|34.7|34.88|34.72|34.88|34.72|34.86|34.7|2
1739640310000|2025-02-15 17:25:10|34.89|34.73|34.88|34.72|34.9|34.74|34.88|34.72|6
1739640330000|2025-02-15 17:25:30|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739640340000|2025-02-15 17:25:40|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739640350000|2025-02-15 17:25:50|34.88|34.72|34.88|34.72|34.89|34.73|34.88|34.72|5
1739640360000|2025-02-15 17:26:00|34.89|34.73|34.9|34.74|34.91|34.75|34.89|34.73|5
1739640370000|2025-02-15 17:26:10|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|4
1739640380000|2025-02-15 17:26:20|34.89|34.73|34.89|34.73|34.9|34.74|34.89|34.73|5
1739640390000|2025-02-15 17:26:30|34.91|34.75|34.91|34.75|34.91|34.75|34.9|34.74|3
1739640400000|2025-02-15 17:26:40|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|2
1739640410000|2025-02-15 17:26:50|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739640430000|2025-02-15 17:27:10|34.87|34.71|34.87|34.71|34.88|34.72|34.87|34.71|3
1739640440000|2025-02-15 17:27:20|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|4
1739640450000|2025-02-15 17:27:30|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739640460000|2025-02-15 17:27:40|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|4
1739640470000|2025-02-15 17:27:50|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739640500000|2025-02-15 17:28:20|34.93|34.77|34.93|34.77|34.94|34.78|34.93|34.77|5
1739640520000|2025-02-15 17:28:40|34.94|34.78|34.94|34.78|34.94|34.78|34.93|34.77|5
1739640530000|2025-02-15 17:28:50|34.95|34.79|34.97|34.81|34.97|34.81|34.95|34.79|3
1739640540000|2025-02-15 17:29:00|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739640550000|2025-02-15 17:29:10|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739640560000|2025-02-15 17:29:20|34.98|34.82|34.96|34.8|34.98|34.82|34.96|34.8|3
1739640570000|2025-02-15 17:29:30|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739640580000|2025-02-15 17:29:40|34.98|34.82|34.99|34.83|34.99|34.83|34.98|34.82|2
1739640590000|2025-02-15 17:29:50|35|34.84|35|34.84|35|34.84|35|34.84|1
1739640600000|2025-02-15 17:30:00|35.01|34.85|35.03|34.87|35.03|34.87|35.01|34.85|5
1739640610000|2025-02-15 17:30:10|35.02|34.86|34.99|34.83|35.02|34.86|34.99|34.83|4
1739640620000|2025-02-15 17:30:20|34.98|34.82|34.94|34.78|34.98|34.82|34.94|34.78|11
1739640630000|2025-02-15 17:30:30|34.95|34.79|34.94|34.78|34.95|34.79|34.93|34.77|6
1739640640000|2025-02-15 17:30:40|34.95|34.79|34.95|34.79|34.95|34.79|34.94|34.78|3
1739640650000|2025-02-15 17:30:50|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739640660000|2025-02-15 17:31:00|34.96|34.8|34.98|34.82|34.98|34.82|34.96|34.8|3
1739640670000|2025-02-15 17:31:10|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739640690000|2025-02-15 17:31:30|34.95|34.79|34.96|34.8|34.98|34.82|34.95|34.79|4
1739640700000|2025-02-15 17:31:40|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|3
1739640710000|2025-02-15 17:31:50|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739640720000|2025-02-15 17:32:00|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|2
1739640730000|2025-02-15 17:32:10|35.02|34.86|35.02|34.86|35.02|34.86|35.01|34.85|3
1739640740000|2025-02-15 17:32:20|35.03|34.87|35.07|34.91|35.07|34.91|35.03|34.87|7
1739640750000|2025-02-15 17:32:30|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739640760000|2025-02-15 17:32:40|35.05|34.89|35.05|34.89|35.06|34.9|35.05|34.89|5
1739640770000|2025-02-15 17:32:50|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739640780000|2025-02-15 17:33:00|35.05|34.89|35.07|34.91|35.07|34.91|35.05|34.89|5
1739640790000|2025-02-15 17:33:10|35.09|34.93|35.09|34.93|35.09|34.93|35.08|34.92|3
1739640800000|2025-02-15 17:33:20|35.08|34.92|35.06|34.9|35.08|34.92|35.06|34.9|3
1739640810000|2025-02-15 17:33:30|35.07|34.91|35.09|34.93|35.09|34.93|35.07|34.91|3
1739640820000|2025-02-15 17:33:40|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739640830000|2025-02-15 17:33:50|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739640840000|2025-02-15 17:34:00|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739640850000|2025-02-15 17:34:10|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739640870000|2025-02-15 17:34:30|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739640890000|2025-02-15 17:34:50|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739640900000|2025-02-15 17:35:00|35.04|34.88|35|34.84|35.04|34.88|35|34.84|7
1739640910000|2025-02-15 17:35:10|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|2
1739640920000|2025-02-15 17:35:20|34.97|34.81|34.95|34.79|34.97|34.81|34.95|34.79|5
1739640930000|2025-02-15 17:35:30|34.94|34.78|34.94|34.78|34.95|34.79|34.94|34.78|3
1739640940000|2025-02-15 17:35:40|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739640950000|2025-02-15 17:35:50|34.95|34.79|34.95|34.79|34.95|34.79|34.94|34.78|3
1739640960000|2025-02-15 17:36:00|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739640970000|2025-02-15 17:36:10|34.98|34.82|34.99|34.83|34.99|34.83|34.98|34.82|2
1739640980000|2025-02-15 17:36:20|35|34.84|34.98|34.82|35|34.84|34.98|34.82|3
1739640990000|2025-02-15 17:36:30|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739641000000|2025-02-15 17:36:40|34.95|34.79|34.95|34.79|34.96|34.8|34.95|34.79|3
1739641010000|2025-02-15 17:36:50|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739641020000|2025-02-15 17:37:00|34.97|34.81|34.99|34.83|34.99|34.83|34.96|34.8|5
1739641030000|2025-02-15 17:37:10|34.98|34.82|34.99|34.83|34.99|34.83|34.98|34.82|2
1739641040000|2025-02-15 17:37:20|35|34.84|35|34.84|35|34.84|34.99|34.83|5
1739641050000|2025-02-15 17:37:30|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|5
1739641090000|2025-02-15 17:38:10|35.02|34.86|35.02|34.86|35.02|34.86|35.01|34.85|3
1739641100000|2025-02-15 17:38:20|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739641110000|2025-02-15 17:38:30|35|34.84|35|34.84|35.01|34.85|35|34.84|3
1739641120000|2025-02-15 17:38:40|34.99|34.83|35|34.84|35|34.84|34.99|34.83|2
1739641130000|2025-02-15 17:38:50|34.99|34.83|35|34.84|35|34.84|34.99|34.83|4
1739641140000|2025-02-15 17:39:00|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739641150000|2025-02-15 17:39:10|35.01|34.85|34.98|34.82|35.01|34.85|34.98|34.82|4
1739641160000|2025-02-15 17:39:20|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|2
1739641170000|2025-02-15 17:39:30|34.97|34.81|34.98|34.82|34.99|34.83|34.97|34.81|4
1739641190000|2025-02-15 17:39:50|34.97|34.81|34.95|34.79|34.97|34.81|34.95|34.79|4
1739641210000|2025-02-15 17:40:10|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739641220000|2025-02-15 17:40:20|34.98|34.82|34.96|34.8|34.98|34.82|34.96|34.8|3
1739641230000|2025-02-15 17:40:30|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|2
1739641240000|2025-02-15 17:40:40|34.96|34.8|34.94|34.78|34.96|34.8|34.93|34.77|5
1739641250000|2025-02-15 17:40:50|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|2
1739641260000|2025-02-15 17:41:00|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739641280000|2025-02-15 17:41:20|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|2
1739641290000|2025-02-15 17:41:30|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|2
1739641300000|2025-02-15 17:41:40|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739641310000|2025-02-15 17:41:50|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739641330000|2025-02-15 17:42:10|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739641340000|2025-02-15 17:42:20|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739641350000|2025-02-15 17:42:30|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739641370000|2025-02-15 17:42:50|34.97|34.81|34.99|34.83|34.99|34.83|34.97|34.81|2
1739641380000|2025-02-15 17:43:00|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739641390000|2025-02-15 17:43:10|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|4
1739641400000|2025-02-15 17:43:20|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739641410000|2025-02-15 17:43:30|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|4
1739641420000|2025-02-15 17:43:40|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739641430000|2025-02-15 17:43:50|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739641440000|2025-02-15 17:44:00|34.95|34.79|34.94|34.78|34.95|34.79|34.93|34.77|6
1739641450000|2025-02-15 17:44:10|34.93|34.77|34.93|34.77|34.94|34.78|34.93|34.77|3
1739641470000|2025-02-15 17:44:30|34.95|34.79|34.93|34.77|34.95|34.79|34.93|34.77|3
1739641500000|2025-02-15 17:45:00|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|2
1739641510000|2025-02-15 17:45:10|34.92|34.76|34.92|34.76|34.93|34.77|34.92|34.76|3
1739641520000|2025-02-15 17:45:20|34.93|34.77|34.95|34.79|34.95|34.79|34.93|34.77|3
1739641530000|2025-02-15 17:45:30|34.94|34.78|34.99|34.83|34.99|34.83|34.94|34.78|8
1739641540000|2025-02-15 17:45:40|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739641550000|2025-02-15 17:45:50|34.98|34.82|34.99|34.83|34.99|34.83|34.97|34.81|4
1739641560000|2025-02-15 17:46:00|35|34.84|35.02|34.86|35.02|34.86|35|34.84|5
1739641570000|2025-02-15 17:46:10|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739641580000|2025-02-15 17:46:20|35.04|34.88|35.03|34.87|35.04|34.88|35.02|34.86|6
1739641590000|2025-02-15 17:46:30|35.04|34.88|35.04|34.88|35.06|34.9|35.04|34.88|5
1739641600000|2025-02-15 17:46:40|35.05|34.89|35.03|34.87|35.05|34.89|35.03|34.87|4
1739641610000|2025-02-15 17:46:50|35.04|34.88|35.04|34.88|35.05|34.89|35.03|34.87|7
1739641620000|2025-02-15 17:47:00|35.03|34.87|35.02|34.86|35.04|34.88|35.02|34.86|8
1739641630000|2025-02-15 17:47:10|35.03|34.87|35.07|34.91|35.07|34.91|35.03|34.87|9
1739641640000|2025-02-15 17:47:20|35.06|34.9|35.08|34.92|35.08|34.92|35.06|34.9|3
1739641670000|2025-02-15 17:47:50|35.05|34.89|35.04|34.88|35.05|34.89|35.03|34.87|4
1739641680000|2025-02-15 17:48:00|35.03|34.87|35.05|34.89|35.05|34.89|35.02|34.86|5
1739641690000|2025-02-15 17:48:10|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739641700000|2025-02-15 17:48:20|35.05|34.89|35.03|34.87|35.05|34.89|35.03|34.87|7
1739641710000|2025-02-15 17:48:30|35.04|34.88|35.04|34.88|35.04|34.88|35.03|34.87|7
1739641720000|2025-02-15 17:48:40|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739641740000|2025-02-15 17:49:00|35.03|34.87|35.05|34.89|35.05|34.89|35.03|34.87|5
1739641750000|2025-02-15 17:49:10|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739641760000|2025-02-15 17:49:20|35.05|34.89|35.05|34.89|35.05|34.89|35.04|34.88|3
1739641770000|2025-02-15 17:49:30|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|4
1739641780000|2025-02-15 17:49:40|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739641800000|2025-02-15 17:50:00|35.05|34.89|35.03|34.87|35.06|34.9|35.03|34.87|5
1739641810000|2025-02-15 17:50:10|35.02|34.86|35.02|34.86|35.02|34.86|35.01|34.85|3
1739641820000|2025-02-15 17:50:20|35.04|34.88|35.05|34.89|35.05|34.89|35.03|34.87|4
1739641830000|2025-02-15 17:50:30|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739641840000|2025-02-15 17:50:40|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739641860000|2025-02-15 17:51:00|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739641870000|2025-02-15 17:51:10|35.07|34.91|35.08|34.92|35.08|34.92|35.07|34.91|2
1739641880000|2025-02-15 17:51:20|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739641900000|2025-02-15 17:51:40|35.08|34.92|35.09|34.93|35.09|34.93|35.07|34.91|6
1739641910000|2025-02-15 17:51:50|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739641920000|2025-02-15 17:52:00|35.07|34.91|35.04|34.88|35.07|34.91|35.04|34.88|6
1739641930000|2025-02-15 17:52:10|35.03|34.87|35|34.84|35.03|34.87|35|34.84|8
1739641940000|2025-02-15 17:52:20|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|4
1739641950000|2025-02-15 17:52:30|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|2
1739641980000|2025-02-15 17:53:00|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739641990000|2025-02-15 17:53:10|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739642000000|2025-02-15 17:53:20|34.99|34.83|34.99|34.83|34.99|34.83|34.98|34.82|3
1739642010000|2025-02-15 17:53:30|35|34.84|34.98|34.82|35|34.84|34.98|34.82|7
1739642020000|2025-02-15 17:53:40|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739642030000|2025-02-15 17:53:50|34.96|34.8|34.97|34.81|34.98|34.82|34.96|34.8|5
1739642060000|2025-02-15 17:54:20|34.98|34.82|34.96|34.8|34.98|34.82|34.96|34.8|3
1739642070000|2025-02-15 17:54:30|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739642100000|2025-02-15 17:55:00|34.98|34.82|35|34.84|35|34.84|34.98|34.82|3
1739642110000|2025-02-15 17:55:10|34.99|34.83|34.97|34.81|35|34.84|34.97|34.81|5
1739642120000|2025-02-15 17:55:20|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|2
1739642130000|2025-02-15 17:55:30|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739642140000|2025-02-15 17:55:40|34.96|34.8|35|34.84|35|34.84|34.96|34.8|5
1739642150000|2025-02-15 17:55:50|35.01|34.85|34.98|34.82|35.01|34.85|34.98|34.82|4
1739642160000|2025-02-15 17:56:00|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|2
1739642170000|2025-02-15 17:56:10|34.99|34.83|34.99|34.83|35|34.84|34.99|34.83|3
1739642180000|2025-02-15 17:56:20|34.98|34.82|34.99|34.83|34.99|34.83|34.98|34.82|2
1739642190000|2025-02-15 17:56:30|34.98|34.82|34.99|34.83|34.99|34.83|34.98|34.82|2
1739642200000|2025-02-15 17:56:40|35|34.84|35.01|34.85|35.01|34.85|35|34.84|4
1739642210000|2025-02-15 17:56:50|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739642220000|2025-02-15 17:57:00|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|2
1739642230000|2025-02-15 17:57:10|35.06|34.9|35.06|34.9|35.06|34.9|35.05|34.89|3
1739642260000|2025-02-15 17:57:40|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1739642270000|2025-02-15 17:57:50|35.09|34.93|35.1|34.94|35.1|34.94|35.09|34.93|4
1739642290000|2025-02-15 17:58:10|35.09|34.93|35.1|34.94|35.1|34.94|35.09|34.93|2
1739642300000|2025-02-15 17:58:20|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739642310000|2025-02-15 17:58:30|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|2
1739642320000|2025-02-15 17:58:40|35.08|34.92|35.09|34.93|35.09|34.93|35.08|34.92|2
1739642330000|2025-02-15 17:58:50|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1739642340000|2025-02-15 17:59:00|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739642350000|2025-02-15 17:59:10|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739642400000|2025-02-15 18:00:00|35.1|34.94|35.12|34.96|35.12|34.96|35.1|34.94|5
1739642420000|2025-02-15 18:00:20|35.11|34.95|35.11|34.95|35.11|34.95|35.1|34.94|3
1739642430000|2025-02-15 18:00:30|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739642470000|2025-02-15 18:01:10|35.1|34.94|35.11|34.95|35.12|34.96|35.1|34.94|6
1739642490000|2025-02-15 18:01:30|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|2
1739642500000|2025-02-15 18:01:40|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|2
1739642510000|2025-02-15 18:01:50|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739642520000|2025-02-15 18:02:00|35.07|34.91|35.1|34.94|35.1|34.94|35.07|34.91|4
1739642530000|2025-02-15 18:02:10|35.11|34.95|35.11|34.95|35.11|34.95|35.1|34.94|3
1739642540000|2025-02-15 18:02:20|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739642550000|2025-02-15 18:02:30|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739642560000|2025-02-15 18:02:40|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739642590000|2025-02-15 18:03:10|35.11|34.95|35.11|34.95|35.11|34.95|35.1|34.94|3
1739642600000|2025-02-15 18:03:20|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739642610000|2025-02-15 18:03:30|35.13|34.97|35.14|34.98|35.14|34.98|35.13|34.97|2
1739642650000|2025-02-15 18:04:10|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|2
1739642660000|2025-02-15 18:04:20|35.15|34.99|35.15|34.99|35.15|34.99|35.15|34.99|1
1739642670000|2025-02-15 18:04:30|35.14|34.98|35.15|34.99|35.15|34.99|35.14|34.98|2
1739642680000|2025-02-15 18:04:40|35.16|35|35.17|35.01|35.17|35.01|35.16|35|2
1739642690000|2025-02-15 18:04:50|35.18|35.02|35.2|35.04|35.2|35.04|35.18|35.02|3
1739642700000|2025-02-15 18:05:00|35.21|35.05|35.21|35.05|35.22|35.06|35.21|35.05|3
1739642710000|2025-02-15 18:05:10|35.22|35.06|35.2|35.04|35.22|35.06|35.2|35.04|7
1739642720000|2025-02-15 18:05:20|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|6
1739642730000|2025-02-15 18:05:30|35.19|35.03|35.19|35.03|35.19|35.03|35.19|35.03|1
1739642740000|2025-02-15 18:05:40|35.2|35.04|35.21|35.05|35.22|35.06|35.2|35.04|4
1739642750000|2025-02-15 18:05:50|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|1
1739642760000|2025-02-15 18:06:00|35.16|35|35.16|35|35.16|35|35.16|35|1
1739642770000|2025-02-15 18:06:10|35.17|35.01|35.17|35.01|35.17|35.01|35.16|35|3
1739642780000|2025-02-15 18:06:20|35.16|35|35.16|35|35.16|35|35.16|35|1
1739642790000|2025-02-15 18:06:30|35.17|35.01|35.16|35|35.17|35.01|35.16|35|2
1739642800000|2025-02-15 18:06:40|35.17|35.01|35.16|35|35.17|35.01|35.16|35|2
1739642810000|2025-02-15 18:06:50|35.17|35.01|35.17|35.01|35.17|35.01|35.16|35|3
1739642820000|2025-02-15 18:07:00|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|1
1739642830000|2025-02-15 18:07:10|35.17|35.01|35.18|35.02|35.18|35.02|35.17|35.01|2
1739642850000|2025-02-15 18:07:30|35.17|35.01|35.17|35.01|35.17|35.01|35.17|35.01|1
1739642860000|2025-02-15 18:07:40|35.16|35|35.16|35|35.17|35.01|35.16|35|3
1739642870000|2025-02-15 18:07:50|35.17|35.01|35.17|35.01|35.17|35.01|35.16|35|5
1739642910000|2025-02-15 18:08:30|35.16|35|35.17|35.01|35.17|35.01|35.16|35|2
1739642940000|2025-02-15 18:09:00|35.16|35|35.16|35|35.16|35|35.16|35|1
1739642990000|2025-02-15 18:09:50|35.15|34.99|35.16|35|35.16|35|35.15|34.99|2
1739643000000|2025-02-15 18:10:00|35.15|34.99|35.16|35|35.16|35|35.15|34.99|2
1739643010000|2025-02-15 18:10:10|35.14|34.98|35.15|34.99|35.15|34.99|35.14|34.98|2
1739643020000|2025-02-15 18:10:20|35.16|35|35.16|35|35.16|35|35.16|35|1
1739643060000|2025-02-15 18:11:00|35.17|35.01|35.17|35.01|35.18|35.02|35.17|35.01|3
1739643070000|2025-02-15 18:11:10|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|2
1739643090000|2025-02-15 18:11:30|35.18|35.02|35.18|35.02|35.19|35.03|35.18|35.02|3
1739643100000|2025-02-15 18:11:40|35.17|35.01|35.19|35.03|35.19|35.03|35.17|35.01|3
1739643110000|2025-02-15 18:11:50|35.18|35.02|35.17|35.01|35.18|35.02|35.17|35.01|2
1739643130000|2025-02-15 18:12:10|35.16|35|35.17|35.01|35.17|35.01|35.16|35|4
1739643140000|2025-02-15 18:12:20|35.16|35|35.16|35|35.16|35|35.16|35|1
1739643150000|2025-02-15 18:12:30|35.17|35.01|35.16|35|35.17|35.01|35.16|35|2
1739643170000|2025-02-15 18:12:50|35.17|35.01|35.17|35.01|35.17|35.01|35.17|35.01|1
1739643210000|2025-02-15 18:13:30|35.16|35|35.16|35|35.17|35.01|35.16|35|7
1739643240000|2025-02-15 18:14:00|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|2
1739643250000|2025-02-15 18:14:10|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|2
1739643280000|2025-02-15 18:14:40|35.15|34.99|35.15|34.99|35.15|34.99|35.15|34.99|1
1739643290000|2025-02-15 18:14:50|35.16|35|35.17|35.01|35.17|35.01|35.16|35|2
1739643300000|2025-02-15 18:15:00|35.16|35|35.11|34.95|35.16|35|35.11|34.95|5
1739643310000|2025-02-15 18:15:10|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1739643320000|2025-02-15 18:15:20|35.11|34.95|35.13|34.97|35.13|34.97|35.11|34.95|3
1739643330000|2025-02-15 18:15:30|35.12|34.96|35.1|34.94|35.12|34.96|35.1|34.94|3
1739643340000|2025-02-15 18:15:40|35.12|34.96|35.1|34.94|35.12|34.96|35.1|34.94|7
1739643360000|2025-02-15 18:16:00|35.09|34.93|35.07|34.91|35.09|34.93|35.07|34.91|3
1739643370000|2025-02-15 18:16:10|35.08|34.92|35.08|34.92|35.08|34.92|35.07|34.91|5
1739643380000|2025-02-15 18:16:20|35.1|34.94|35.1|34.94|35.1|34.94|35.09|34.93|5
1739643390000|2025-02-15 18:16:30|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739643400000|2025-02-15 18:16:40|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739643440000|2025-02-15 18:17:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739643450000|2025-02-15 18:17:30|35.04|34.88|35.05|34.89|35.05|34.89|35.03|34.87|4
1739643460000|2025-02-15 18:17:40|35.04|34.88|35.06|34.9|35.06|34.9|35.04|34.88|3
1739643470000|2025-02-15 18:17:50|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739643480000|2025-02-15 18:18:00|35.06|34.9|35.06|34.9|35.07|34.91|35.05|34.89|5
1739643490000|2025-02-15 18:18:10|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|4
1739643500000|2025-02-15 18:18:20|35.07|34.91|35.08|34.92|35.08|34.92|35.05|34.89|8
1739643510000|2025-02-15 18:18:30|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739643520000|2025-02-15 18:18:40|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|2
1739643530000|2025-02-15 18:18:50|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739643540000|2025-02-15 18:19:00|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739643550000|2025-02-15 18:19:10|35.05|34.89|35.05|34.89|35.05|34.89|35.04|34.88|3
1739643560000|2025-02-15 18:19:20|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739643570000|2025-02-15 18:19:30|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739643580000|2025-02-15 18:19:40|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739643590000|2025-02-15 18:19:50|35.07|34.91|35.06|34.9|35.08|34.92|35.06|34.9|6
1739643630000|2025-02-15 18:20:30|35.09|34.93|35.11|34.95|35.11|34.95|35.09|34.93|3
1739643660000|2025-02-15 18:21:00|35.13|34.97|35.14|34.98|35.14|34.98|35.12|34.96|4
1739643670000|2025-02-15 18:21:10|35.13|34.97|35.1|34.94|35.13|34.97|35.1|34.94|4
1739643680000|2025-02-15 18:21:20|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739643690000|2025-02-15 18:21:30|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1739643720000|2025-02-15 18:22:00|35.11|34.95|35.12|34.96|35.13|34.97|35.11|34.95|4
1739643740000|2025-02-15 18:22:20|35.13|34.97|35.12|34.96|35.13|34.97|35.12|34.96|2
1739643750000|2025-02-15 18:22:30|35.11|34.95|35.12|34.96|35.12|34.96|35.11|34.95|2
1739643760000|2025-02-15 18:22:40|35.11|34.95|35.1|34.94|35.11|34.95|35.1|34.94|2
1739643780000|2025-02-15 18:23:00|35.11|34.95|35.12|34.96|35.13|34.97|35.11|34.95|4
1739643790000|2025-02-15 18:23:10|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739643850000|2025-02-15 18:24:10|35.14|34.98|35.13|34.97|35.14|34.98|35.13|34.97|2
1739643860000|2025-02-15 18:24:20|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739643880000|2025-02-15 18:24:40|35.13|34.97|35.12|34.96|35.13|34.97|35.12|34.96|2
1739643910000|2025-02-15 18:25:10|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739643930000|2025-02-15 18:25:30|35.14|34.98|35.15|34.99|35.16|35|35.14|34.98|4
1739643940000|2025-02-15 18:25:40|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|1
1739643950000|2025-02-15 18:25:50|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739643970000|2025-02-15 18:26:10|35.14|34.98|35.13|34.97|35.14|34.98|35.13|34.97|2
1739643980000|2025-02-15 18:26:20|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|2
1739643990000|2025-02-15 18:26:30|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|2
1739644000000|2025-02-15 18:26:40|35.15|34.99|35.13|34.97|35.15|34.99|35.12|34.96|7
1739644010000|2025-02-15 18:26:50|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739644030000|2025-02-15 18:27:10|35.14|34.98|35.14|34.98|35.14|34.98|35.13|34.97|3
1739644040000|2025-02-15 18:27:20|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739644060000|2025-02-15 18:27:40|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|1
1739644070000|2025-02-15 18:27:50|35.13|34.97|35.13|34.97|35.14|34.98|35.13|34.97|3
1739644080000|2025-02-15 18:28:00|35.14|34.98|35.13|34.97|35.14|34.98|35.13|34.97|2
1739644110000|2025-02-15 18:28:30|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739644120000|2025-02-15 18:28:40|35.13|34.97|35.13|34.97|35.13|34.97|35.12|34.96|3
1739644130000|2025-02-15 18:28:50|35.12|34.96|35.15|34.99|35.15|34.99|35.12|34.96|4
1739644140000|2025-02-15 18:29:00|35.16|35|35.16|35|35.16|35|35.15|34.99|3
1739644160000|2025-02-15 18:29:20|35.15|34.99|35.15|34.99|35.15|34.99|35.15|34.99|1
1739644200000|2025-02-15 18:30:00|35.16|35|35.16|35|35.16|35|35.16|35|1
1739644220000|2025-02-15 18:30:20|35.19|35.03|35.19|35.03|35.19|35.03|35.18|35.02|5
1739644230000|2025-02-15 18:30:30|35.18|35.02|35.18|35.02|35.18|35.02|35.17|35.01|3
1739644240000|2025-02-15 18:30:40|35.19|35.03|35.18|35.02|35.2|35.04|35.18|35.02|6
1739644250000|2025-02-15 18:30:50|35.19|35.03|35.19|35.03|35.19|35.03|35.19|35.03|1
1739644260000|2025-02-15 18:31:00|35.2|35.04|35.19|35.03|35.2|35.04|35.19|35.03|2
1739644270000|2025-02-15 18:31:10|35.2|35.04|35.19|35.03|35.2|35.04|35.19|35.03|2
1739644280000|2025-02-15 18:31:20|35.18|35.02|35.18|35.02|35.19|35.03|35.18|35.02|3
1739644290000|2025-02-15 18:31:30|35.19|35.03|35.2|35.04|35.2|35.04|35.19|35.03|2
1739644300000|2025-02-15 18:31:40|35.19|35.03|35.2|35.04|35.2|35.04|35.19|35.03|2
1739644310000|2025-02-15 18:31:50|35.21|35.05|35.24|35.08|35.24|35.08|35.21|35.05|3
1739644320000|2025-02-15 18:32:00|35.25|35.09|35.25|35.09|35.25|35.09|35.25|35.09|1
1739644330000|2025-02-15 18:32:10|35.26|35.1|35.26|35.1|35.26|35.1|35.25|35.09|3
1739644340000|2025-02-15 18:32:20|35.25|35.09|35.25|35.09|35.26|35.1|35.25|35.09|5
1739644350000|2025-02-15 18:32:30|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|1
1739644370000|2025-02-15 18:32:50|35.21|35.05|35.22|35.06|35.22|35.06|35.21|35.05|2
1739644380000|2025-02-15 18:33:00|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739644420000|2025-02-15 18:33:40|35.25|35.09|35.25|35.09|35.25|35.09|35.25|35.09|1
1739644430000|2025-02-15 18:33:50|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|6
1739644440000|2025-02-15 18:34:00|35.26|35.1|35.26|35.1|35.26|35.1|35.26|35.1|1
1739644460000|2025-02-15 18:34:20|35.23|35.07|35.23|35.07|35.23|35.07|35.22|35.06|3
1739644480000|2025-02-15 18:34:40|35.22|35.06|35.23|35.07|35.23|35.07|35.22|35.06|2
1739644500000|2025-02-15 18:35:00|35.22|35.06|35.22|35.06|35.22|35.06|35.21|35.05|3
1739644510000|2025-02-15 18:35:10|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739644520000|2025-02-15 18:35:20|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|2
1739644530000|2025-02-15 18:35:30|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|1
1739644550000|2025-02-15 18:35:50|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739644560000|2025-02-15 18:36:00|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|2
1739644570000|2025-02-15 18:36:10|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|2
1739644580000|2025-02-15 18:36:20|35.22|35.06|35.23|35.07|35.23|35.07|35.22|35.06|2
1739644590000|2025-02-15 18:36:30|35.22|35.06|35.2|35.04|35.22|35.06|35.2|35.04|3
1739644610000|2025-02-15 18:36:50|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739644620000|2025-02-15 18:37:00|35.2|35.04|35.2|35.04|35.2|35.04|35.19|35.03|3
1739644630000|2025-02-15 18:37:10|35.21|35.05|35.21|35.05|35.21|35.05|35.2|35.04|3
1739644640000|2025-02-15 18:37:20|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|1
1739644650000|2025-02-15 18:37:30|35.28|35.12|35.27|35.11|35.28|35.12|35.24|35.08|3
1739644660000|2025-02-15 18:37:40|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|6
1739644670000|2025-02-15 18:37:50|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739644710000|2025-02-15 18:38:30|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739644740000|2025-02-15 18:39:00|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|1
1739644750000|2025-02-15 18:39:10|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739644760000|2025-02-15 18:39:20|35.22|35.06|35.22|35.06|35.22|35.06|35.21|35.05|3
1739644770000|2025-02-15 18:39:30|35.21|35.05|35.22|35.06|35.22|35.06|35.21|35.05|2
1739644810000|2025-02-15 18:40:10|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|4
1739644820000|2025-02-15 18:40:20|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|1
1739644830000|2025-02-15 18:40:30|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739644840000|2025-02-15 18:40:40|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739644850000|2025-02-15 18:40:50|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|2
1739644860000|2025-02-15 18:41:00|35.19|35.03|35.19|35.03|35.19|35.03|35.19|35.03|1
1739644960000|2025-02-15 18:42:40|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|1
1739645010000|2025-02-15 18:43:30|35.22|35.06|35.23|35.07|35.24|35.08|35.22|35.06|4
1739645020000|2025-02-15 18:43:40|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739645030000|2025-02-15 18:43:50|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|1
1739645040000|2025-02-15 18:44:00|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739645060000|2025-02-15 18:44:20|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739645070000|2025-02-15 18:44:30|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|4
1739645080000|2025-02-15 18:44:40|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|1
1739645100000|2025-02-15 18:45:00|35.25|35.09|35.25|35.09|35.25|35.09|35.25|35.09|1
1739645110000|2025-02-15 18:45:10|35.26|35.1|35.24|35.08|35.26|35.1|35.24|35.08|3
1739645120000|2025-02-15 18:45:20|35.25|35.09|35.25|35.09|35.25|35.09|35.24|35.08|3
1739645140000|2025-02-15 18:45:40|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739645170000|2025-02-15 18:46:10|35.22|35.06|35.23|35.07|35.23|35.07|35.22|35.06|4
1739645200000|2025-02-15 18:46:40|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|1
1739645210000|2025-02-15 18:46:50|35.25|35.09|35.25|35.09|35.25|35.09|35.25|35.09|1
1739645220000|2025-02-15 18:47:00|35.26|35.1|35.27|35.11|35.27|35.11|35.26|35.1|2
1739645230000|2025-02-15 18:47:10|35.28|35.12|35.27|35.11|35.29|35.13|35.27|35.11|8
1739645240000|2025-02-15 18:47:20|35.26|35.1|35.26|35.1|35.27|35.11|35.26|35.1|3
1739645270000|2025-02-15 18:47:50|35.25|35.09|35.26|35.1|35.27|35.11|35.25|35.09|6
1739645280000|2025-02-15 18:48:00|35.27|35.11|35.28|35.12|35.28|35.12|35.27|35.11|2
1739645290000|2025-02-15 18:48:10|35.27|35.11|35.28|35.12|35.28|35.12|35.27|35.11|2
1739645310000|2025-02-15 18:48:30|35.29|35.13|35.31|35.15|35.31|35.15|35.29|35.13|4
1739645320000|2025-02-15 18:48:40|35.3|35.14|35.29|35.13|35.3|35.14|35.29|35.13|4
1739645330000|2025-02-15 18:48:50|35.28|35.12|35.28|35.12|35.28|35.12|35.28|35.12|1
1739645340000|2025-02-15 18:49:00|35.29|35.13|35.29|35.13|35.3|35.14|35.27|35.11|7
1739645350000|2025-02-15 18:49:10|35.28|35.12|35.27|35.11|35.28|35.12|35.27|35.11|4
1739645360000|2025-02-15 18:49:20|35.28|35.12|35.27|35.11|35.28|35.12|35.27|35.11|2
1739645390000|2025-02-15 18:49:50|35.26|35.1|35.27|35.11|35.27|35.11|35.26|35.1|4
1739645400000|2025-02-15 18:50:00|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|2
1739645410000|2025-02-15 18:50:10|35.24|35.08|35.24|35.08|35.25|35.09|35.24|35.08|9
1739645420000|2025-02-15 18:50:20|35.23|35.07|35.24|35.08|35.24|35.08|35.23|35.07|2
1739645430000|2025-02-15 18:50:30|35.23|35.07|35.22|35.06|35.24|35.08|35.22|35.06|6
1739645440000|2025-02-15 18:50:40|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739645450000|2025-02-15 18:50:50|35.23|35.07|35.24|35.08|35.24|35.08|35.23|35.07|2
1739645460000|2025-02-15 18:51:00|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739645470000|2025-02-15 18:51:10|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739645540000|2025-02-15 18:52:20|35.26|35.1|35.27|35.11|35.27|35.11|35.26|35.1|2
1739645550000|2025-02-15 18:52:30|35.26|35.1|35.26|35.1|35.27|35.11|35.26|35.1|3
1739645560000|2025-02-15 18:52:40|35.27|35.11|35.26|35.1|35.27|35.11|35.25|35.09|6
1739645590000|2025-02-15 18:53:10|35.27|35.11|35.27|35.11|35.27|35.11|35.27|35.11|1
1739645610000|2025-02-15 18:53:30|35.28|35.12|35.28|35.12|35.28|35.12|35.27|35.11|3
1739645620000|2025-02-15 18:53:40|35.27|35.11|35.28|35.12|35.28|35.12|35.27|35.11|4
1739645700000|2025-02-15 18:55:00|35.27|35.11|35.27|35.11|35.27|35.11|35.27|35.11|1
1739645730000|2025-02-15 18:55:30|35.25|35.09|35.25|35.09|35.25|35.09|35.25|35.09|1
1739645750000|2025-02-15 18:55:50|35.26|35.1|35.27|35.11|35.27|35.11|35.26|35.1|2
1739645760000|2025-02-15 18:56:00|35.25|35.09|35.25|35.09|35.25|35.09|35.25|35.09|1
1739645780000|2025-02-15 18:56:20|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|2
1739645800000|2025-02-15 18:56:40|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|2
1739645830000|2025-02-15 18:57:10|35.26|35.1|35.28|35.12|35.29|35.13|35.26|35.1|4
1739645850000|2025-02-15 18:57:30|35.27|35.11|35.28|35.12|35.28|35.12|35.27|35.11|2
1739645870000|2025-02-15 18:57:50|35.27|35.11|35.27|35.11|35.27|35.11|35.27|35.11|1
1739645890000|2025-02-15 18:58:10|35.26|35.1|35.26|35.1|35.26|35.1|35.26|35.1|1
1739645900000|2025-02-15 18:58:20|35.25|35.09|35.24|35.08|35.26|35.1|35.24|35.08|5
1739645920000|2025-02-15 18:58:40|35.23|35.07|35.23|35.07|35.24|35.08|35.23|35.07|3
1739645930000|2025-02-15 18:58:50|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|1
1739645940000|2025-02-15 18:59:00|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739645950000|2025-02-15 18:59:10|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|1
1739645960000|2025-02-15 18:59:20|35.23|35.07|35.24|35.08|35.24|35.08|35.23|35.07|2
1739645980000|2025-02-15 18:59:40|35.26|35.1|35.24|35.08|35.26|35.1|35.24|35.08|2
1739646000000|2025-02-15 19:00:00|35.25|35.09|35.26|35.1|35.26|35.1|35.24|35.08|4
1739646020000|2025-02-15 19:00:20|35.28|35.12|35.28|35.12|35.28|35.12|35.28|35.12|1
1739646030000|2025-02-15 19:00:30|35.27|35.11|35.27|35.11|35.28|35.12|35.27|35.11|3
1739646040000|2025-02-15 19:00:40|35.28|35.12|35.26|35.1|35.28|35.12|35.26|35.1|3
1739646050000|2025-02-15 19:00:50|35.25|35.09|35.25|35.09|35.26|35.1|35.25|35.09|3
1739646060000|2025-02-15 19:01:00|35.24|35.08|35.23|35.07|35.25|35.09|35.23|35.07|4
1739646070000|2025-02-15 19:01:10|35.24|35.08|35.24|35.08|35.25|35.09|35.23|35.07|5
1739646080000|2025-02-15 19:01:20|35.23|35.07|35.18|35.02|35.23|35.07|35.18|35.02|4
1739646090000|2025-02-15 19:01:30|35.16|35|35.15|34.99|35.16|35|35.15|34.99|4
1739646100000|2025-02-15 19:01:40|35.16|35|35.19|35.03|35.19|35.03|35.16|35|4
1739646120000|2025-02-15 19:02:00|35.18|35.02|35.18|35.02|35.19|35.03|35.18|35.02|3
1739646130000|2025-02-15 19:02:10|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|2
1739646140000|2025-02-15 19:02:20|35.19|35.03|35.2|35.04|35.2|35.04|35.19|35.03|2
1739646180000|2025-02-15 19:03:00|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|2
1739646200000|2025-02-15 19:03:20|35.18|35.02|35.16|35|35.18|35.02|35.16|35|5
1739646210000|2025-02-15 19:03:30|35.17|35.01|35.18|35.02|35.18|35.02|35.17|35.01|4
1739646230000|2025-02-15 19:03:50|35.16|35|35.17|35.01|35.17|35.01|35.16|35|2
1739646260000|2025-02-15 19:04:20|35.16|35|35.16|35|35.16|35|35.16|35|1
1739646280000|2025-02-15 19:04:40|35.15|34.99|35.15|34.99|35.15|34.99|35.15|34.99|1
1739646320000|2025-02-15 19:05:20|35.16|35|35.18|35.02|35.18|35.02|35.15|34.99|5
1739646330000|2025-02-15 19:05:30|35.17|35.01|35.17|35.01|35.18|35.02|35.17|35.01|3
1739646340000|2025-02-15 19:05:40|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|1
1739646370000|2025-02-15 19:06:10|35.13|34.97|35.15|34.99|35.15|34.99|35.13|34.97|2
1739646380000|2025-02-15 19:06:20|35.14|34.98|35.15|34.99|35.15|34.99|35.14|34.98|2
1739646390000|2025-02-15 19:06:30|35.14|34.98|35.15|34.99|35.15|34.99|35.14|34.98|2
1739646430000|2025-02-15 19:07:10|35.14|34.98|35.14|34.98|35.15|34.99|35.13|34.97|5
1739646440000|2025-02-15 19:07:20|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739646450000|2025-02-15 19:07:30|35.12|34.96|35.13|34.97|35.13|34.97|35.11|34.95|4
1739646460000|2025-02-15 19:07:40|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|2
1739646480000|2025-02-15 19:08:00|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739646490000|2025-02-15 19:08:10|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739646530000|2025-02-15 19:08:50|35.14|34.98|35.15|34.99|35.15|34.99|35.14|34.98|4
1739646560000|2025-02-15 19:09:20|35.13|34.97|35.11|34.95|35.13|34.97|35.11|34.95|3
1739646590000|2025-02-15 19:09:50|35.1|34.94|35.09|34.93|35.1|34.94|35.08|34.92|4
1739646620000|2025-02-15 19:10:20|35.1|34.94|35.1|34.94|35.11|34.95|35.1|34.94|3
1739646630000|2025-02-15 19:10:30|35.09|34.93|35.1|34.94|35.1|34.94|35.09|34.93|2
1739646640000|2025-02-15 19:10:40|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739646650000|2025-02-15 19:10:50|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1739646660000|2025-02-15 19:11:00|35.09|34.93|35.11|34.95|35.11|34.95|35.09|34.93|3
1739646680000|2025-02-15 19:11:20|35.12|34.96|35.12|34.96|35.12|34.96|35.11|34.95|3
1739646700000|2025-02-15 19:11:40|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739646710000|2025-02-15 19:11:50|35.14|34.98|35.12|34.96|35.14|34.98|35.12|34.96|5
1739646720000|2025-02-15 19:12:00|35.11|34.95|35.1|34.94|35.11|34.95|35.1|34.94|2
1739646780000|2025-02-15 19:13:00|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739646790000|2025-02-15 19:13:10|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739646800000|2025-02-15 19:13:20|35.07|34.91|35.08|34.92|35.08|34.92|35.07|34.91|2
1739646810000|2025-02-15 19:13:30|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739646840000|2025-02-15 19:14:00|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|2
1739646870000|2025-02-15 19:14:30|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|2
1739646880000|2025-02-15 19:14:40|35.08|34.92|35.09|34.93|35.09|34.93|35.08|34.92|2
1739646900000|2025-02-15 19:15:00|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|2
1739646910000|2025-02-15 19:15:10|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|2
1739646920000|2025-02-15 19:15:20|35.06|34.9|35.04|34.88|35.06|34.9|35.04|34.88|5
1739646950000|2025-02-15 19:15:50|35.05|34.89|35.06|34.9|35.07|34.91|35.05|34.89|4
1739646960000|2025-02-15 19:16:00|35.07|34.91|35.05|34.89|35.07|34.91|35.05|34.89|2
1739646970000|2025-02-15 19:16:10|35.06|34.9|35.07|34.91|35.07|34.91|35.05|34.89|4
1739646980000|2025-02-15 19:16:20|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739646990000|2025-02-15 19:16:30|35.07|34.91|35.08|34.92|35.08|34.92|35.07|34.91|2
1739647000000|2025-02-15 19:16:40|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739647020000|2025-02-15 19:17:00|35.08|34.92|35.1|34.94|35.1|34.94|35.08|34.92|3
1739647030000|2025-02-15 19:17:10|35.08|34.92|35.1|34.94|35.1|34.94|35.08|34.92|3
1739647050000|2025-02-15 19:17:30|35.09|34.93|35.1|34.94|35.1|34.94|35.09|34.93|2
1739647060000|2025-02-15 19:17:40|35.12|34.96|35.12|34.96|35.12|34.96|35.11|34.95|3
1739647070000|2025-02-15 19:17:50|35.11|34.95|35.12|34.96|35.12|34.96|35.11|34.95|6
1739647080000|2025-02-15 19:18:00|35.11|34.95|35.12|34.96|35.12|34.96|35.1|34.94|3
1739647100000|2025-02-15 19:18:20|35.11|34.95|35.11|34.95|35.12|34.96|35.11|34.95|3
1739647110000|2025-02-15 19:18:30|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739647150000|2025-02-15 19:19:10|35.11|34.95|35.1|34.94|35.11|34.95|35.1|34.94|2
1739647160000|2025-02-15 19:19:20|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739647170000|2025-02-15 19:19:30|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739647180000|2025-02-15 19:19:40|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739647200000|2025-02-15 19:20:00|35.13|34.97|35.14|34.98|35.14|34.98|35.13|34.97|2
1739647210000|2025-02-15 19:20:10|35.13|34.97|35.14|34.98|35.14|34.98|35.13|34.97|2
1739647280000|2025-02-15 19:21:20|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739647300000|2025-02-15 19:21:40|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739647310000|2025-02-15 19:21:50|35.11|34.95|35.11|34.95|35.11|34.95|35.1|34.94|5
1739647320000|2025-02-15 19:22:00|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739647340000|2025-02-15 19:22:20|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739647350000|2025-02-15 19:22:30|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|2
1739647360000|2025-02-15 19:22:40|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|1
1739647380000|2025-02-15 19:23:00|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739647390000|2025-02-15 19:23:10|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|1
1739647400000|2025-02-15 19:23:20|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739647420000|2025-02-15 19:23:40|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739647490000|2025-02-15 19:24:50|35.11|34.95|35.11|34.95|35.11|34.95|35.1|34.94|3
1739647500000|2025-02-15 19:25:00|35.1|34.94|35.1|34.94|35.11|34.95|35.1|34.94|3
1739647510000|2025-02-15 19:25:10|35.09|34.93|35.09|34.93|35.1|34.94|35.09|34.93|3
1739647550000|2025-02-15 19:25:50|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739647560000|2025-02-15 19:26:00|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739647570000|2025-02-15 19:26:10|35.08|34.92|35.09|34.93|35.09|34.93|35.08|34.92|2
1739647580000|2025-02-15 19:26:20|35.08|34.92|35.08|34.92|35.08|34.92|35.07|34.91|3
1739647600000|2025-02-15 19:26:40|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739647620000|2025-02-15 19:27:00|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739647650000|2025-02-15 19:27:30|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|4
1739647660000|2025-02-15 19:27:40|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739647820000|2025-02-15 19:30:20|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739647830000|2025-02-15 19:30:30|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739647840000|2025-02-15 19:30:40|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739647850000|2025-02-15 19:30:50|35.07|34.91|35.06|34.9|35.07|34.91|35.05|34.89|4
1739647860000|2025-02-15 19:31:00|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739647870000|2025-02-15 19:31:10|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739647880000|2025-02-15 19:31:20|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|2
1739647890000|2025-02-15 19:31:30|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|2
1739647900000|2025-02-15 19:31:40|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739647920000|2025-02-15 19:32:00|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739647940000|2025-02-15 19:32:20|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|6
1739647950000|2025-02-15 19:32:30|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|4
1739647960000|2025-02-15 19:32:40|35.07|34.91|35.06|34.9|35.07|34.91|35.05|34.89|4
1739647980000|2025-02-15 19:33:00|35.07|34.91|35.06|34.9|35.07|34.91|35.05|34.89|3
1739648010000|2025-02-15 19:33:30|35.05|34.89|35.05|34.89|35.06|34.9|35.05|34.89|3
1739648040000|2025-02-15 19:34:00|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739648050000|2025-02-15 19:34:10|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739648120000|2025-02-15 19:35:20|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|2
1739648130000|2025-02-15 19:35:30|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739648140000|2025-02-15 19:35:40|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739648150000|2025-02-15 19:35:50|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|2
1739648180000|2025-02-15 19:36:20|35.04|34.88|35.02|34.86|35.04|34.88|35.02|34.86|3
1739648190000|2025-02-15 19:36:30|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739648200000|2025-02-15 19:36:40|35|34.84|35|34.84|35|34.84|35|34.84|1
1739648240000|2025-02-15 19:37:20|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|2
1739648250000|2025-02-15 19:37:30|35|34.84|35|34.84|35|34.84|35|34.84|1
1739648260000|2025-02-15 19:37:40|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739648280000|2025-02-15 19:38:00|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739648310000|2025-02-15 19:38:30|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739648340000|2025-02-15 19:39:00|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739648350000|2025-02-15 19:39:10|35|34.84|35|34.84|35|34.84|35|34.84|1
1739648360000|2025-02-15 19:39:20|34.99|34.83|34.99|34.83|35|34.84|34.99|34.83|3
1739648370000|2025-02-15 19:39:30|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|2
1739648380000|2025-02-15 19:39:40|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|2
1739648390000|2025-02-15 19:39:50|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739648400000|2025-02-15 19:40:00|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739648410000|2025-02-15 19:40:10|34.95|34.79|34.96|34.8|34.97|34.81|34.95|34.79|4
1739648420000|2025-02-15 19:40:20|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739648440000|2025-02-15 19:40:40|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739648450000|2025-02-15 19:40:50|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739648460000|2025-02-15 19:41:00|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|4
1739648470000|2025-02-15 19:41:10|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739648510000|2025-02-15 19:41:50|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739648520000|2025-02-15 19:42:00|34.93|34.77|34.93|34.77|34.93|34.77|34.92|34.76|3
1739648530000|2025-02-15 19:42:10|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|4
1739648560000|2025-02-15 19:42:40|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|10
1739648590000|2025-02-15 19:43:10|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|4
1739648600000|2025-02-15 19:43:20|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739648640000|2025-02-15 19:44:00|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739648650000|2025-02-15 19:44:10|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739648710000|2025-02-15 19:45:10|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739648720000|2025-02-15 19:45:20|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1739648730000|2025-02-15 19:45:30|34.9|34.74|34.92|34.76|34.93|34.77|34.88|34.72|9
1739648740000|2025-02-15 19:45:40|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739648760000|2025-02-15 19:46:00|34.9|34.74|34.9|34.74|34.9|34.74|34.89|34.73|3
1739648780000|2025-02-15 19:46:20|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739648790000|2025-02-15 19:46:30|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739648800000|2025-02-15 19:46:40|34.88|34.72|34.86|34.7|34.88|34.72|34.86|34.7|3
1739648810000|2025-02-15 19:46:50|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739648830000|2025-02-15 19:47:10|34.88|34.72|34.86|34.7|34.88|34.72|34.86|34.7|2
1739648840000|2025-02-15 19:47:20|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739648850000|2025-02-15 19:47:30|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|4
1739648870000|2025-02-15 19:47:50|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739648880000|2025-02-15 19:48:00|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739648900000|2025-02-15 19:48:20|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739648920000|2025-02-15 19:48:40|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739648940000|2025-02-15 19:49:00|34.87|34.71|34.88|34.72|34.89|34.73|34.87|34.71|4
1739648950000|2025-02-15 19:49:10|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739648960000|2025-02-15 19:49:20|34.91|34.75|34.89|34.73|34.92|34.76|34.89|34.73|5
1739648970000|2025-02-15 19:49:30|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739648990000|2025-02-15 19:49:50|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739649000000|2025-02-15 19:50:00|34.9|34.74|34.9|34.74|34.9|34.74|34.89|34.73|3
1739649010000|2025-02-15 19:50:10|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739649020000|2025-02-15 19:50:20|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739649030000|2025-02-15 19:50:30|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739649040000|2025-02-15 19:50:40|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739649050000|2025-02-15 19:50:50|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739649100000|2025-02-15 19:51:40|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739649130000|2025-02-15 19:52:10|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739649150000|2025-02-15 19:52:30|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|3
1739649160000|2025-02-15 19:52:40|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739649170000|2025-02-15 19:52:50|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739649180000|2025-02-15 19:53:00|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739649210000|2025-02-15 19:53:30|34.86|34.7|34.88|34.72|34.88|34.72|34.86|34.7|3
1739649230000|2025-02-15 19:53:50|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739649240000|2025-02-15 19:54:00|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739649300000|2025-02-15 19:55:00|34.86|34.7|34.86|34.7|34.87|34.71|34.86|34.7|3
1739649310000|2025-02-15 19:55:10|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739649320000|2025-02-15 19:55:20|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739649330000|2025-02-15 19:55:30|34.87|34.71|34.84|34.68|34.88|34.72|34.84|34.68|7
1739649340000|2025-02-15 19:55:40|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739649370000|2025-02-15 19:56:10|34.85|34.69|34.84|34.68|34.86|34.7|34.84|34.68|6
1739649380000|2025-02-15 19:56:20|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739649390000|2025-02-15 19:56:30|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739649410000|2025-02-15 19:56:50|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|2
1739649430000|2025-02-15 19:57:10|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739649440000|2025-02-15 19:57:20|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|9
1739649450000|2025-02-15 19:57:30|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739649480000|2025-02-15 19:58:00|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|2
1739649510000|2025-02-15 19:58:30|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739649520000|2025-02-15 19:58:40|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739649540000|2025-02-15 19:59:00|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739649600000|2025-02-15 20:00:00|34.86|34.7|34.9|34.74|34.9|34.74|34.86|34.7|5
1739649620000|2025-02-15 20:00:20|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739649630000|2025-02-15 20:00:30|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739649640000|2025-02-15 20:00:40|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739649650000|2025-02-15 20:00:50|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739649670000|2025-02-15 20:01:10|34.87|34.71|34.89|34.73|34.89|34.73|34.87|34.71|3
1739649680000|2025-02-15 20:01:20|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739649700000|2025-02-15 20:01:40|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739649710000|2025-02-15 20:01:50|34.88|34.72|34.88|34.72|34.88|34.72|34.87|34.71|5
1739649720000|2025-02-15 20:02:00|34.87|34.71|34.87|34.71|34.88|34.72|34.87|34.71|3
1739649730000|2025-02-15 20:02:10|34.86|34.7|34.83|34.67|34.86|34.7|34.83|34.67|4
1739649740000|2025-02-15 20:02:20|34.82|34.66|34.83|34.67|34.83|34.67|34.81|34.65|6
1739649770000|2025-02-15 20:02:50|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739649780000|2025-02-15 20:03:00|34.85|34.69|34.86|34.7|34.86|34.7|34.84|34.68|6
1739649790000|2025-02-15 20:03:10|34.87|34.71|34.86|34.7|34.88|34.72|34.86|34.7|8
1739649800000|2025-02-15 20:03:20|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739649810000|2025-02-15 20:03:30|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|2
1739649820000|2025-02-15 20:03:40|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739649830000|2025-02-15 20:03:50|34.89|34.73|34.87|34.71|34.89|34.73|34.86|34.7|4
1739649840000|2025-02-15 20:04:00|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739649870000|2025-02-15 20:04:30|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739649880000|2025-02-15 20:04:40|34.89|34.73|34.91|34.75|34.91|34.75|34.89|34.73|3
1739649890000|2025-02-15 20:04:50|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1739649900000|2025-02-15 20:05:00|34.92|34.76|34.93|34.77|34.94|34.78|34.92|34.76|4
1739649910000|2025-02-15 20:05:10|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|2
1739649920000|2025-02-15 20:05:20|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|2
1739649930000|2025-02-15 20:05:30|34.92|34.76|34.92|34.76|34.93|34.77|34.91|34.75|9
1739649960000|2025-02-15 20:06:00|34.91|34.75|34.89|34.73|34.91|34.75|34.89|34.73|3
1739649970000|2025-02-15 20:06:10|34.88|34.72|34.85|34.69|34.88|34.72|34.85|34.69|10
1739650000000|2025-02-15 20:06:40|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|2
1739650010000|2025-02-15 20:06:50|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739650020000|2025-02-15 20:07:00|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739650030000|2025-02-15 20:07:10|34.84|34.68|34.83|34.67|34.84|34.68|34.83|34.67|4
1739650070000|2025-02-15 20:07:50|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739650080000|2025-02-15 20:08:00|34.8|34.64|34.81|34.65|34.82|34.66|34.8|34.64|4
1739650090000|2025-02-15 20:08:10|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|3
1739650100000|2025-02-15 20:08:20|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739650110000|2025-02-15 20:08:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739650130000|2025-02-15 20:08:50|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739650150000|2025-02-15 20:09:10|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739650160000|2025-02-15 20:09:20|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739650200000|2025-02-15 20:10:00|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|2
1739650220000|2025-02-15 20:10:20|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739650230000|2025-02-15 20:10:30|34.83|34.67|34.85|34.69|34.85|34.69|34.83|34.67|2
1739650260000|2025-02-15 20:11:00|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739650270000|2025-02-15 20:11:10|34.87|34.71|34.87|34.71|34.87|34.71|34.86|34.7|3
1739650290000|2025-02-15 20:11:30|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|4
1739650310000|2025-02-15 20:11:50|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739650320000|2025-02-15 20:12:00|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739650330000|2025-02-15 20:12:10|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739650440000|2025-02-15 20:14:00|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739650460000|2025-02-15 20:14:20|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|2
1739650490000|2025-02-15 20:14:50|34.88|34.72|34.91|34.75|34.91|34.75|34.88|34.72|8
1739650500000|2025-02-15 20:15:00|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|2
1739650510000|2025-02-15 20:15:10|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|2
1739650530000|2025-02-15 20:15:30|34.88|34.72|34.86|34.7|34.88|34.72|34.86|34.7|3
1739650560000|2025-02-15 20:16:00|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739650570000|2025-02-15 20:16:10|34.85|34.69|34.87|34.71|34.87|34.71|34.85|34.69|3
1739650580000|2025-02-15 20:16:20|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739650590000|2025-02-15 20:16:30|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739650600000|2025-02-15 20:16:40|34.86|34.7|34.86|34.7|34.87|34.71|34.85|34.69|5
1739650640000|2025-02-15 20:17:20|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739650660000|2025-02-15 20:17:40|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739650680000|2025-02-15 20:18:00|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|3
1739650690000|2025-02-15 20:18:10|34.83|34.67|34.83|34.67|34.84|34.68|34.82|34.66|5
1739650700000|2025-02-15 20:18:20|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|4
1739650710000|2025-02-15 20:18:30|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739650760000|2025-02-15 20:19:20|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|2
1739650770000|2025-02-15 20:19:30|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|4
1739650780000|2025-02-15 20:19:40|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739650810000|2025-02-15 20:20:10|34.91|34.75|34.91|34.75|34.92|34.76|34.9|34.74|7
1739650820000|2025-02-15 20:20:20|34.92|34.76|34.94|34.78|34.94|34.78|34.92|34.76|4
1739650830000|2025-02-15 20:20:30|34.93|34.77|34.93|34.77|34.93|34.77|34.92|34.76|3
1739650860000|2025-02-15 20:21:00|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739650870000|2025-02-15 20:21:10|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739650890000|2025-02-15 20:21:30|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739650920000|2025-02-15 20:22:00|34.95|34.79|34.95|34.79|34.96|34.8|34.95|34.79|3
1739650930000|2025-02-15 20:22:10|34.94|34.78|34.91|34.75|34.94|34.78|34.91|34.75|8
1739650940000|2025-02-15 20:22:20|34.92|34.76|34.9|34.74|34.92|34.76|34.9|34.74|3
1739650970000|2025-02-15 20:22:50|34.89|34.73|34.83|34.67|34.89|34.73|34.83|34.67|6
1739650980000|2025-02-15 20:23:00|34.84|34.68|34.86|34.7|34.86|34.7|34.84|34.68|5
1739650990000|2025-02-15 20:23:10|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739651010000|2025-02-15 20:23:30|34.84|34.68|34.83|34.67|34.84|34.68|34.83|34.67|2
1739651050000|2025-02-15 20:24:10|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|2
1739651080000|2025-02-15 20:24:40|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739651090000|2025-02-15 20:24:50|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739651100000|2025-02-15 20:25:00|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739651110000|2025-02-15 20:25:10|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739651120000|2025-02-15 20:25:20|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739651130000|2025-02-15 20:25:30|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739651140000|2025-02-15 20:25:40|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739651150000|2025-02-15 20:25:50|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739651160000|2025-02-15 20:26:00|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739651170000|2025-02-15 20:26:10|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739651180000|2025-02-15 20:26:20|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739651200000|2025-02-15 20:26:40|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739651220000|2025-02-15 20:27:00|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739651230000|2025-02-15 20:27:10|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|4
1739651250000|2025-02-15 20:27:30|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739651260000|2025-02-15 20:27:40|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739651270000|2025-02-15 20:27:50|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739651280000|2025-02-15 20:28:00|34.86|34.7|34.84|34.68|34.86|34.7|34.84|34.68|3
1739651290000|2025-02-15 20:28:10|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739651300000|2025-02-15 20:28:20|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|2
1739651310000|2025-02-15 20:28:30|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739651320000|2025-02-15 20:28:40|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739651330000|2025-02-15 20:28:50|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|2
1739651340000|2025-02-15 20:29:00|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739651400000|2025-02-15 20:30:00|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|4
1739651410000|2025-02-15 20:30:10|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739651420000|2025-02-15 20:30:20|34.81|34.65|34.79|34.63|34.81|34.65|34.79|34.63|5
1739651440000|2025-02-15 20:30:40|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739651450000|2025-02-15 20:30:50|34.77|34.61|34.77|34.61|34.78|34.62|34.77|34.61|3
1739651460000|2025-02-15 20:31:00|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|4
1739651470000|2025-02-15 20:31:10|34.76|34.6|34.76|34.6|34.77|34.61|34.75|34.59|5
1739651500000|2025-02-15 20:31:40|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739651510000|2025-02-15 20:31:50|34.79|34.63|34.79|34.63|34.8|34.64|34.79|34.63|3
1739651520000|2025-02-15 20:32:00|34.8|34.64|34.81|34.65|34.81|34.65|34.79|34.63|6
1739651530000|2025-02-15 20:32:10|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739651540000|2025-02-15 20:32:20|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739651550000|2025-02-15 20:32:30|34.82|34.66|34.81|34.65|34.83|34.67|34.81|34.65|4
1739651560000|2025-02-15 20:32:40|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|3
1739651570000|2025-02-15 20:32:50|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739651580000|2025-02-15 20:33:00|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|3
1739651600000|2025-02-15 20:33:20|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739651610000|2025-02-15 20:33:30|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739651640000|2025-02-15 20:34:00|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|4
1739651670000|2025-02-15 20:34:30|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|2
1739651680000|2025-02-15 20:34:40|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739651700000|2025-02-15 20:35:00|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739651720000|2025-02-15 20:35:20|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|3
1739651730000|2025-02-15 20:35:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739651740000|2025-02-15 20:35:40|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739651750000|2025-02-15 20:35:50|34.83|34.67|34.81|34.65|34.83|34.67|34.81|34.65|3
1739651760000|2025-02-15 20:36:00|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739651770000|2025-02-15 20:36:10|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739651780000|2025-02-15 20:36:20|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739651790000|2025-02-15 20:36:30|34.82|34.66|34.82|34.66|34.83|34.67|34.82|34.66|3
1739651800000|2025-02-15 20:36:40|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739651810000|2025-02-15 20:36:50|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|2
1739651830000|2025-02-15 20:37:10|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739651840000|2025-02-15 20:37:20|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739651850000|2025-02-15 20:37:30|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739651870000|2025-02-15 20:37:50|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739651880000|2025-02-15 20:38:00|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739651890000|2025-02-15 20:38:10|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739651900000|2025-02-15 20:38:20|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739651910000|2025-02-15 20:38:30|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739651950000|2025-02-15 20:39:10|34.8|34.64|34.8|34.64|34.81|34.65|34.8|34.64|3
1739651960000|2025-02-15 20:39:20|34.79|34.63|34.77|34.61|34.79|34.63|34.77|34.61|3
1739651980000|2025-02-15 20:39:40|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739652000000|2025-02-15 20:40:00|34.75|34.59|34.75|34.59|34.76|34.6|34.75|34.59|3
1739652010000|2025-02-15 20:40:10|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739652030000|2025-02-15 20:40:30|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739652040000|2025-02-15 20:40:40|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739652050000|2025-02-15 20:40:50|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739652060000|2025-02-15 20:41:00|34.74|34.58|34.74|34.58|34.74|34.58|34.73|34.57|3
1739652070000|2025-02-15 20:41:10|34.73|34.57|34.73|34.57|34.73|34.57|34.72|34.56|5
1739652080000|2025-02-15 20:41:20|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739652110000|2025-02-15 20:41:50|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739652120000|2025-02-15 20:42:00|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739652130000|2025-02-15 20:42:10|34.72|34.56|34.7|34.54|34.72|34.56|34.7|34.54|3
1739652140000|2025-02-15 20:42:20|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739652150000|2025-02-15 20:42:30|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739652160000|2025-02-15 20:42:40|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|4
1739652170000|2025-02-15 20:42:50|34.69|34.53|34.67|34.51|34.69|34.53|34.66|34.5|5
1739652180000|2025-02-15 20:43:00|34.66|34.5|34.68|34.52|34.68|34.52|34.66|34.5|3
1739652190000|2025-02-15 20:43:10|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|3
1739652200000|2025-02-15 20:43:20|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739652230000|2025-02-15 20:43:50|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739652240000|2025-02-15 20:44:00|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739652250000|2025-02-15 20:44:10|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|3
1739652260000|2025-02-15 20:44:20|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739652270000|2025-02-15 20:44:30|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739652280000|2025-02-15 20:44:40|34.71|34.55|34.71|34.55|34.72|34.56|34.71|34.55|3
1739652300000|2025-02-15 20:45:00|34.7|34.54|34.71|34.55|34.72|34.56|34.7|34.54|4
1739652310000|2025-02-15 20:45:10|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739652320000|2025-02-15 20:45:20|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739652330000|2025-02-15 20:45:30|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|2
1739652340000|2025-02-15 20:45:40|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|2
1739652350000|2025-02-15 20:45:50|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739652360000|2025-02-15 20:46:00|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739652370000|2025-02-15 20:46:10|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739652390000|2025-02-15 20:46:30|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739652400000|2025-02-15 20:46:40|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739652430000|2025-02-15 20:47:10|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739652440000|2025-02-15 20:47:20|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739652450000|2025-02-15 20:47:30|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739652480000|2025-02-15 20:48:00|34.74|34.58|34.71|34.55|34.74|34.58|34.71|34.55|4
1739652490000|2025-02-15 20:48:10|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739652510000|2025-02-15 20:48:30|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|3
1739652520000|2025-02-15 20:48:40|34.68|34.52|34.67|34.51|34.68|34.52|34.66|34.5|4
1739652530000|2025-02-15 20:48:50|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739652540000|2025-02-15 20:49:00|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739652560000|2025-02-15 20:49:20|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739652590000|2025-02-15 20:49:50|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739652600000|2025-02-15 20:50:00|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739652620000|2025-02-15 20:50:20|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739652630000|2025-02-15 20:50:30|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739652640000|2025-02-15 20:50:40|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739652650000|2025-02-15 20:50:50|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739652660000|2025-02-15 20:51:00|34.69|34.53|34.67|34.51|34.69|34.53|34.67|34.51|3
1739652680000|2025-02-15 20:51:20|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739652690000|2025-02-15 20:51:30|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739652720000|2025-02-15 20:52:00|34.68|34.52|34.69|34.53|34.69|34.53|34.67|34.51|4
1739652730000|2025-02-15 20:52:10|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|2
1739652740000|2025-02-15 20:52:20|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|4
1739652750000|2025-02-15 20:52:30|34.66|34.5|34.66|34.5|34.67|34.51|34.66|34.5|5
1739652760000|2025-02-15 20:52:40|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739652770000|2025-02-15 20:52:50|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739652780000|2025-02-15 20:53:00|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|2
1739652790000|2025-02-15 20:53:10|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739652820000|2025-02-15 20:53:40|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739652840000|2025-02-15 20:54:00|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|3
1739652870000|2025-02-15 20:54:30|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739652890000|2025-02-15 20:54:50|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739652900000|2025-02-15 20:55:00|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739652920000|2025-02-15 20:55:20|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|2
1739652940000|2025-02-15 20:55:40|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739652950000|2025-02-15 20:55:50|34.73|34.57|34.73|34.57|34.73|34.57|34.72|34.56|3
1739652960000|2025-02-15 20:56:00|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|4
1739652980000|2025-02-15 20:56:20|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739653010000|2025-02-15 20:56:50|34.71|34.55|34.71|34.55|34.72|34.56|34.71|34.55|3
1739653020000|2025-02-15 20:57:00|34.72|34.56|34.72|34.56|34.72|34.56|34.71|34.55|3
1739653030000|2025-02-15 20:57:10|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739653040000|2025-02-15 20:57:20|34.72|34.56|34.76|34.6|34.76|34.6|34.72|34.56|4
1739653050000|2025-02-15 20:57:30|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739653060000|2025-02-15 20:57:40|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739653070000|2025-02-15 20:57:50|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739653100000|2025-02-15 20:58:20|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739653110000|2025-02-15 20:58:30|34.77|34.61|34.77|34.61|34.77|34.61|34.76|34.6|3
1739653130000|2025-02-15 20:58:50|34.74|34.58|34.73|34.57|34.74|34.58|34.72|34.56|7
1739653140000|2025-02-15 20:59:00|34.74|34.58|34.74|34.58|34.74|34.58|34.73|34.57|7
1739653150000|2025-02-15 20:59:10|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|8
1739653160000|2025-02-15 20:59:20|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739653190000|2025-02-15 20:59:50|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739653210000|2025-02-15 21:00:10|34.77|34.61|34.79|34.63|34.79|34.63|34.77|34.61|3
1739653220000|2025-02-15 21:00:20|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739653230000|2025-02-15 21:00:30|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739653240000|2025-02-15 21:00:40|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|7
1739653250000|2025-02-15 21:00:50|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|2
1739653260000|2025-02-15 21:01:00|34.8|34.64|34.78|34.62|34.8|34.64|34.78|34.62|7
1739653270000|2025-02-15 21:01:10|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|3
1739653320000|2025-02-15 21:02:00|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739653340000|2025-02-15 21:02:20|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739653350000|2025-02-15 21:02:30|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739653360000|2025-02-15 21:02:40|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|2
1739653370000|2025-02-15 21:02:50|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739653380000|2025-02-15 21:03:00|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|2
1739653400000|2025-02-15 21:03:20|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739653420000|2025-02-15 21:03:40|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739653440000|2025-02-15 21:04:00|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739653450000|2025-02-15 21:04:10|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|2
1739653460000|2025-02-15 21:04:20|34.88|34.72|34.86|34.7|34.88|34.72|34.86|34.7|3
1739653500000|2025-02-15 21:05:00|34.85|34.69|34.85|34.69|34.86|34.7|34.84|34.68|5
1739653510000|2025-02-15 21:05:10|34.86|34.7|34.88|34.72|34.88|34.72|34.86|34.7|3
1739653540000|2025-02-15 21:05:40|34.89|34.73|34.89|34.73|34.9|34.74|34.89|34.73|3
1739653550000|2025-02-15 21:05:50|34.88|34.72|34.87|34.71|34.89|34.73|34.87|34.71|4
1739653560000|2025-02-15 21:06:00|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739653570000|2025-02-15 21:06:10|34.87|34.71|34.87|34.71|34.88|34.72|34.86|34.7|5
1739653580000|2025-02-15 21:06:20|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739653600000|2025-02-15 21:06:40|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739653620000|2025-02-15 21:07:00|34.86|34.7|34.83|34.67|34.87|34.71|34.83|34.67|5
1739653630000|2025-02-15 21:07:10|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|3
1739653640000|2025-02-15 21:07:20|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739653670000|2025-02-15 21:07:50|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739653680000|2025-02-15 21:08:00|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739653700000|2025-02-15 21:08:20|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739653750000|2025-02-15 21:09:10|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739653760000|2025-02-15 21:09:20|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739653800000|2025-02-15 21:10:00|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|4
1739653830000|2025-02-15 21:10:30|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739653840000|2025-02-15 21:10:40|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739653860000|2025-02-15 21:11:00|34.86|34.7|34.86|34.7|34.87|34.71|34.86|34.7|3
1739653880000|2025-02-15 21:11:20|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739653890000|2025-02-15 21:11:30|34.86|34.7|34.87|34.71|34.88|34.72|34.86|34.7|3
1739653900000|2025-02-15 21:11:40|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|2
1739653910000|2025-02-15 21:11:50|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|4
1739653920000|2025-02-15 21:12:00|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|2
1739653930000|2025-02-15 21:12:10|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|6
1739653940000|2025-02-15 21:12:20|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739653960000|2025-02-15 21:12:40|34.93|34.77|34.93|34.77|34.93|34.77|34.92|34.76|5
1739653970000|2025-02-15 21:12:50|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|2
1739653990000|2025-02-15 21:13:10|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739654000000|2025-02-15 21:13:20|34.93|34.77|34.91|34.75|34.93|34.77|34.91|34.75|3
1739654010000|2025-02-15 21:13:30|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739654020000|2025-02-15 21:13:40|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739654040000|2025-02-15 21:14:00|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739654050000|2025-02-15 21:14:10|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739654060000|2025-02-15 21:14:20|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739654100000|2025-02-15 21:15:00|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739654120000|2025-02-15 21:15:20|34.89|34.73|34.89|34.73|34.89|34.73|34.88|34.72|3
1739654130000|2025-02-15 21:15:30|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739654160000|2025-02-15 21:16:00|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739654180000|2025-02-15 21:16:20|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739654210000|2025-02-15 21:16:50|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739654220000|2025-02-15 21:17:00|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739654230000|2025-02-15 21:17:10|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739654240000|2025-02-15 21:17:20|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739654270000|2025-02-15 21:17:50|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|3
1739654280000|2025-02-15 21:18:00|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739654290000|2025-02-15 21:18:10|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739654310000|2025-02-15 21:18:30|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739654320000|2025-02-15 21:18:40|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739654330000|2025-02-15 21:18:50|34.81|34.65|34.83|34.67|34.83|34.67|34.8|34.64|4
1739654340000|2025-02-15 21:19:00|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|3
1739654360000|2025-02-15 21:19:20|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739654380000|2025-02-15 21:19:40|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739654410000|2025-02-15 21:20:10|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739654430000|2025-02-15 21:20:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739654440000|2025-02-15 21:20:40|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739654460000|2025-02-15 21:21:00|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739654470000|2025-02-15 21:21:10|34.81|34.65|34.79|34.63|34.81|34.65|34.79|34.63|5
1739654490000|2025-02-15 21:21:30|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|2
1739654500000|2025-02-15 21:21:40|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739654520000|2025-02-15 21:22:00|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739654550000|2025-02-15 21:22:30|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739654580000|2025-02-15 21:23:00|34.83|34.67|34.85|34.69|34.85|34.69|34.83|34.67|3
1739654630000|2025-02-15 21:23:50|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739654660000|2025-02-15 21:24:20|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739654680000|2025-02-15 21:24:40|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739654690000|2025-02-15 21:24:50|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739654710000|2025-02-15 21:25:10|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739654730000|2025-02-15 21:25:30|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|3
1739654740000|2025-02-15 21:25:40|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739654750000|2025-02-15 21:25:50|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|2
1739654770000|2025-02-15 21:26:10|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739654780000|2025-02-15 21:26:20|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739654790000|2025-02-15 21:26:30|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|2
1739654810000|2025-02-15 21:26:50|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739654830000|2025-02-15 21:27:10|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739654840000|2025-02-15 21:27:20|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|4
1739654850000|2025-02-15 21:27:30|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|2
1739654860000|2025-02-15 21:27:40|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739654870000|2025-02-15 21:27:50|34.77|34.61|34.78|34.62|34.78|34.62|34.77|34.61|2
1739654880000|2025-02-15 21:28:00|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739654900000|2025-02-15 21:28:20|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739654940000|2025-02-15 21:29:00|34.77|34.61|34.78|34.62|34.78|34.62|34.77|34.61|2
1739654960000|2025-02-15 21:29:20|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|2
1739654970000|2025-02-15 21:29:30|34.77|34.61|34.78|34.62|34.78|34.62|34.76|34.6|4
1739655010000|2025-02-15 21:30:10|34.77|34.61|34.75|34.59|34.77|34.61|34.75|34.59|3
1739655020000|2025-02-15 21:30:20|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|2
1739655030000|2025-02-15 21:30:30|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|4
1739655040000|2025-02-15 21:30:40|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739655050000|2025-02-15 21:30:50|34.75|34.59|34.77|34.61|34.77|34.61|34.75|34.59|3
1739655060000|2025-02-15 21:31:00|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739655070000|2025-02-15 21:31:10|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739655090000|2025-02-15 21:31:30|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739655100000|2025-02-15 21:31:40|34.77|34.61|34.78|34.62|34.78|34.62|34.77|34.61|2
1739655120000|2025-02-15 21:32:00|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|2
1739655140000|2025-02-15 21:32:20|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739655160000|2025-02-15 21:32:40|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|3
1739655170000|2025-02-15 21:32:50|34.78|34.62|34.78|34.62|34.79|34.63|34.78|34.62|5
1739655180000|2025-02-15 21:33:00|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739655220000|2025-02-15 21:33:40|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|2
1739655230000|2025-02-15 21:33:50|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739655270000|2025-02-15 21:34:30|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739655310000|2025-02-15 21:35:10|34.78|34.62|34.77|34.61|34.79|34.63|34.77|34.61|4
1739655320000|2025-02-15 21:35:20|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739655330000|2025-02-15 21:35:30|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739655380000|2025-02-15 21:36:20|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739655400000|2025-02-15 21:36:40|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739655430000|2025-02-15 21:37:10|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|2
1739655440000|2025-02-15 21:37:20|34.76|34.6|34.76|34.6|34.77|34.61|34.76|34.6|3
1739655450000|2025-02-15 21:37:30|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739655490000|2025-02-15 21:38:10|34.77|34.61|34.77|34.61|34.77|34.61|34.76|34.6|3
1739655520000|2025-02-15 21:38:40|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739655530000|2025-02-15 21:38:50|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739655550000|2025-02-15 21:39:10|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739655560000|2025-02-15 21:39:20|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739655570000|2025-02-15 21:39:30|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739655650000|2025-02-15 21:40:50|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739655660000|2025-02-15 21:41:00|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|3
1739655680000|2025-02-15 21:41:20|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|2
1739655690000|2025-02-15 21:41:30|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|5
1739655700000|2025-02-15 21:41:40|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739655720000|2025-02-15 21:42:00|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739655750000|2025-02-15 21:42:30|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|9
1739655760000|2025-02-15 21:42:40|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739655800000|2025-02-15 21:43:20|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|2
1739655840000|2025-02-15 21:44:00|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739655910000|2025-02-15 21:45:10|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739655940000|2025-02-15 21:45:40|34.83|34.67|34.86|34.7|34.86|34.7|34.83|34.67|3
1739655950000|2025-02-15 21:45:50|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739655960000|2025-02-15 21:46:00|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739656030000|2025-02-15 21:47:10|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739656040000|2025-02-15 21:47:20|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|6
1739656050000|2025-02-15 21:47:30|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|4
1739656060000|2025-02-15 21:47:40|34.85|34.69|34.85|34.69|34.86|34.7|34.85|34.69|3
1739656070000|2025-02-15 21:47:50|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739656080000|2025-02-15 21:48:00|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739656100000|2025-02-15 21:48:20|34.89|34.73|34.91|34.75|34.91|34.75|34.89|34.73|3
1739656130000|2025-02-15 21:48:50|34.9|34.74|34.9|34.74|34.91|34.75|34.9|34.74|3
1739656170000|2025-02-15 21:49:30|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739656190000|2025-02-15 21:49:50|34.88|34.72|34.86|34.7|34.88|34.72|34.86|34.7|5
1739656210000|2025-02-15 21:50:10|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739656230000|2025-02-15 21:50:30|34.84|34.68|34.86|34.7|34.86|34.7|34.84|34.68|3
1739656250000|2025-02-15 21:50:50|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739656280000|2025-02-15 21:51:20|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|4
1739656290000|2025-02-15 21:51:30|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739656330000|2025-02-15 21:52:10|34.91|34.75|34.91|34.75|34.91|34.75|34.9|34.74|3
1739656340000|2025-02-15 21:52:20|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739656360000|2025-02-15 21:52:40|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739656370000|2025-02-15 21:52:50|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739656390000|2025-02-15 21:53:10|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739656400000|2025-02-15 21:53:20|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|2
1739656520000|2025-02-15 21:55:20|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|2
1739656550000|2025-02-15 21:55:50|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739656560000|2025-02-15 21:56:00|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739656570000|2025-02-15 21:56:10|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739656640000|2025-02-15 21:57:20|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739656650000|2025-02-15 21:57:30|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|4
1739656660000|2025-02-15 21:57:40|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739656670000|2025-02-15 21:57:50|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739656680000|2025-02-15 21:58:00|34.85|34.69|34.85|34.69|34.86|34.7|34.85|34.69|3
1739656690000|2025-02-15 21:58:10|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739656700000|2025-02-15 21:58:20|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739656730000|2025-02-15 21:58:50|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|2
1739656740000|2025-02-15 21:59:00|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|4
1739656750000|2025-02-15 21:59:10|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739656760000|2025-02-15 21:59:20|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739656780000|2025-02-15 21:59:40|34.85|34.69|34.84|34.68|34.86|34.7|34.84|34.68|4
1739656790000|2025-02-15 21:59:50|34.85|34.69|34.85|34.69|34.85|34.69|34.84|34.68|3
1739656800000|2025-02-15 22:00:00|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|3
1739656830000|2025-02-15 22:00:30|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739656880000|2025-02-15 22:01:20|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739656890000|2025-02-15 22:01:30|34.82|34.66|34.82|34.66|34.83|34.67|34.82|34.66|3
1739656900000|2025-02-15 22:01:40|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739656910000|2025-02-15 22:01:50|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739656920000|2025-02-15 22:02:00|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739656940000|2025-02-15 22:02:20|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739656960000|2025-02-15 22:02:40|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739656970000|2025-02-15 22:02:50|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739656980000|2025-02-15 22:03:00|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739656990000|2025-02-15 22:03:10|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739657020000|2025-02-15 22:03:40|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739657040000|2025-02-15 22:04:00|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739657050000|2025-02-15 22:04:10|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739657070000|2025-02-15 22:04:30|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739657080000|2025-02-15 22:04:40|34.9|34.74|34.9|34.74|34.9|34.74|34.89|34.73|3
1739657110000|2025-02-15 22:05:10|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739657130000|2025-02-15 22:05:30|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739657150000|2025-02-15 22:05:50|34.87|34.71|34.9|34.74|34.9|34.74|34.87|34.71|4
1739657160000|2025-02-15 22:06:00|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|2
1739657170000|2025-02-15 22:06:10|34.91|34.75|34.9|34.74|34.91|34.75|34.89|34.73|3
1739657220000|2025-02-15 22:07:00|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739657310000|2025-02-15 22:08:30|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739657420000|2025-02-15 22:10:20|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|2
1739657430000|2025-02-15 22:10:30|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739657440000|2025-02-15 22:10:40|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739657450000|2025-02-15 22:10:50|34.91|34.75|34.92|34.76|34.92|34.76|34.91|34.75|2
1739657470000|2025-02-15 22:11:10|34.91|34.75|34.92|34.76|34.92|34.76|34.91|34.75|2
1739657480000|2025-02-15 22:11:20|34.91|34.75|34.92|34.76|34.92|34.76|34.91|34.75|2
1739657560000|2025-02-15 22:12:40|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739657570000|2025-02-15 22:12:50|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739657610000|2025-02-15 22:13:30|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739657620000|2025-02-15 22:13:40|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739657630000|2025-02-15 22:13:50|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|2
1739657640000|2025-02-15 22:14:00|34.94|34.78|35|34.84|35.01|34.85|34.94|34.78|9
1739657650000|2025-02-15 22:14:10|34.99|34.83|35.01|34.85|35.01|34.85|34.99|34.83|4
1739657660000|2025-02-15 22:14:20|35.02|34.86|35.02|34.86|35.02|34.86|35.01|34.85|3
1739657670000|2025-02-15 22:14:30|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739657700000|2025-02-15 22:15:00|35.05|34.89|35.03|34.87|35.05|34.89|35.03|34.87|4
1739657710000|2025-02-15 22:15:10|35.04|34.88|35|34.84|35.04|34.88|35|34.84|5
1739657720000|2025-02-15 22:15:20|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|2
1739657730000|2025-02-15 22:15:30|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|6
1739657740000|2025-02-15 22:15:40|34.99|34.83|35|34.84|35|34.84|34.99|34.83|4
1739657750000|2025-02-15 22:15:50|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739657760000|2025-02-15 22:16:00|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739657770000|2025-02-15 22:16:10|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739657780000|2025-02-15 22:16:20|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739657790000|2025-02-15 22:16:30|34.94|34.78|34.92|34.76|34.95|34.79|34.92|34.76|7
1739657800000|2025-02-15 22:16:40|34.93|34.77|34.93|34.77|34.93|34.77|34.92|34.76|3
1739657890000|2025-02-15 22:18:10|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739657940000|2025-02-15 22:19:00|34.93|34.77|34.95|34.79|34.96|34.8|34.93|34.77|6
1739657960000|2025-02-15 22:19:20|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739657970000|2025-02-15 22:19:30|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739657980000|2025-02-15 22:19:40|34.91|34.75|34.89|34.73|34.91|34.75|34.89|34.73|2
1739657990000|2025-02-15 22:19:50|34.9|34.74|34.93|34.77|34.93|34.77|34.9|34.74|4
1739658000000|2025-02-15 22:20:00|34.92|34.76|34.92|34.76|34.93|34.77|34.92|34.76|3
1739658010000|2025-02-15 22:20:10|34.9|34.74|34.9|34.74|34.91|34.75|34.9|34.74|3
1739658020000|2025-02-15 22:20:20|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739658040000|2025-02-15 22:20:40|34.92|34.76|34.92|34.76|34.92|34.76|34.91|34.75|3
1739658070000|2025-02-15 22:21:10|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739658090000|2025-02-15 22:21:30|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739658110000|2025-02-15 22:21:50|34.91|34.75|34.91|34.75|34.91|34.75|34.9|34.74|3
1739658130000|2025-02-15 22:22:10|34.9|34.74|34.9|34.74|34.91|34.75|34.9|34.74|5
1739658150000|2025-02-15 22:22:30|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739658180000|2025-02-15 22:23:00|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739658190000|2025-02-15 22:23:10|34.89|34.73|34.87|34.71|34.89|34.73|34.87|34.71|3
1739658300000|2025-02-15 22:25:00|34.88|34.72|34.88|34.72|34.88|34.72|34.87|34.71|5
1739658310000|2025-02-15 22:25:10|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739658370000|2025-02-15 22:26:10|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739658390000|2025-02-15 22:26:30|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739658400000|2025-02-15 22:26:40|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739658410000|2025-02-15 22:26:50|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739658420000|2025-02-15 22:27:00|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739658450000|2025-02-15 22:27:30|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739658480000|2025-02-15 22:28:00|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739658490000|2025-02-15 22:28:10|34.81|34.65|34.81|34.65|34.82|34.66|34.81|34.65|3
1739658500000|2025-02-15 22:28:20|34.8|34.64|34.8|34.64|34.81|34.65|34.8|34.64|3
1739658510000|2025-02-15 22:28:30|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739658540000|2025-02-15 22:29:00|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739658550000|2025-02-15 22:29:10|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|4
1739658560000|2025-02-15 22:29:20|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739658570000|2025-02-15 22:29:30|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739658580000|2025-02-15 22:29:40|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739658620000|2025-02-15 22:30:20|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739658630000|2025-02-15 22:30:30|34.7|34.54|34.7|34.54|34.7|34.54|34.69|34.53|3
1739658670000|2025-02-15 22:31:10|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739658680000|2025-02-15 22:31:20|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739658690000|2025-02-15 22:31:30|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|4
1739658740000|2025-02-15 22:32:20|34.77|34.61|34.79|34.63|34.79|34.63|34.77|34.61|2
1739658750000|2025-02-15 22:32:30|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|2
1739658760000|2025-02-15 22:32:40|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|2
1739658780000|2025-02-15 22:33:00|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|2
1739658810000|2025-02-15 22:33:30|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739658820000|2025-02-15 22:33:40|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|3
1739658830000|2025-02-15 22:33:50|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739658840000|2025-02-15 22:34:00|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|4
1739658870000|2025-02-15 22:34:30|34.79|34.63|34.79|34.63|34.8|34.64|34.79|34.63|5
1739658880000|2025-02-15 22:34:40|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|3
1739658890000|2025-02-15 22:34:50|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739658910000|2025-02-15 22:35:10|34.78|34.62|34.76|34.6|34.78|34.62|34.76|34.6|3
1739658920000|2025-02-15 22:35:20|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|2
1739658930000|2025-02-15 22:35:30|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739658940000|2025-02-15 22:35:40|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739658950000|2025-02-15 22:35:50|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739658980000|2025-02-15 22:36:20|34.74|34.58|34.72|34.56|34.74|34.58|34.72|34.56|5
1739659010000|2025-02-15 22:36:50|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739659020000|2025-02-15 22:37:00|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739659040000|2025-02-15 22:37:20|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739659060000|2025-02-15 22:37:40|34.74|34.58|34.74|34.58|34.75|34.59|34.74|34.58|3
1739659110000|2025-02-15 22:38:30|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|2
1739659140000|2025-02-15 22:39:00|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|4
1739659160000|2025-02-15 22:39:20|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739659170000|2025-02-15 22:39:30|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739659200000|2025-02-15 22:40:00|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739659210000|2025-02-15 22:40:10|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739659220000|2025-02-15 22:40:20|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739659260000|2025-02-15 22:41:00|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739659280000|2025-02-15 22:41:20|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739659290000|2025-02-15 22:41:30|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|3
1739659350000|2025-02-15 22:42:30|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739659360000|2025-02-15 22:42:40|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|3
1739659370000|2025-02-15 22:42:50|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|2
1739659380000|2025-02-15 22:43:00|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739659420000|2025-02-15 22:43:40|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739659430000|2025-02-15 22:43:50|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|5
1739659450000|2025-02-15 22:44:10|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739659530000|2025-02-15 22:45:30|34.71|34.55|34.71|34.55|34.71|34.55|34.7|34.54|3
1739659620000|2025-02-15 22:47:00|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|2
1739659790000|2025-02-15 22:49:50|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739659820000|2025-02-15 22:50:20|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739659860000|2025-02-15 22:51:00|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739659870000|2025-02-15 22:51:10|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739659890000|2025-02-15 22:51:30|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739659910000|2025-02-15 22:51:50|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|4
1739659920000|2025-02-15 22:52:00|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739659960000|2025-02-15 22:52:40|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739659970000|2025-02-15 22:52:50|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739659980000|2025-02-15 22:53:00|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739660010000|2025-02-15 22:53:30|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739660080000|2025-02-15 22:54:40|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739660090000|2025-02-15 22:54:50|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739660100000|2025-02-15 22:55:00|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739660110000|2025-02-15 22:55:10|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|2
1739660120000|2025-02-15 22:55:20|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739660130000|2025-02-15 22:55:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739660140000|2025-02-15 22:55:40|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|3
1739660150000|2025-02-15 22:55:50|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739660160000|2025-02-15 22:56:00|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739660170000|2025-02-15 22:56:10|34.83|34.67|34.82|34.66|34.84|34.68|34.82|34.66|4
1739660180000|2025-02-15 22:56:20|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|3
1739660190000|2025-02-15 22:56:30|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|2
1739660210000|2025-02-15 22:56:50|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|3
1739660230000|2025-02-15 22:57:10|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|4
1739660250000|2025-02-15 22:57:30|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739660260000|2025-02-15 22:57:40|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|2
1739660270000|2025-02-15 22:57:50|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|2
1739660300000|2025-02-15 22:58:20|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739660310000|2025-02-15 22:58:30|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739660320000|2025-02-15 22:58:40|34.85|34.69|34.87|34.71|34.87|34.71|34.85|34.69|3
1739660330000|2025-02-15 22:58:50|34.89|34.73|34.87|34.71|34.9|34.74|34.84|34.68|11
1739660340000|2025-02-15 22:59:00|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|4
1739660350000|2025-02-15 22:59:10|34.88|34.72|34.85|34.69|34.88|34.72|34.85|34.69|3
1739660360000|2025-02-15 22:59:20|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739660370000|2025-02-15 22:59:30|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739660380000|2025-02-15 22:59:40|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739660400000|2025-02-15 23:00:00|34.85|34.69|34.83|34.67|34.85|34.69|34.83|34.67|3
1739660410000|2025-02-15 23:00:10|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|3
1739660430000|2025-02-15 23:00:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739660440000|2025-02-15 23:00:40|34.84|34.68|34.83|34.67|34.84|34.68|34.83|34.67|2
1739660460000|2025-02-15 23:01:00|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|5
1739660470000|2025-02-15 23:01:10|34.85|34.69|34.87|34.71|34.88|34.72|34.85|34.69|5
1739660480000|2025-02-15 23:01:20|34.86|34.7|34.82|34.66|34.86|34.7|34.82|34.66|3
1739660490000|2025-02-15 23:01:30|34.81|34.65|34.83|34.67|34.83|34.67|34.81|34.65|5
1739660500000|2025-02-15 23:01:40|34.82|34.66|34.84|34.68|34.84|34.68|34.82|34.66|7
1739660510000|2025-02-15 23:01:50|34.85|34.69|34.86|34.7|34.87|34.71|34.85|34.69|4
1739660530000|2025-02-15 23:02:10|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739660540000|2025-02-15 23:02:20|34.86|34.7|34.86|34.7|34.88|34.72|34.86|34.7|7
1739660550000|2025-02-15 23:02:30|34.85|34.69|34.84|34.68|34.86|34.7|34.84|34.68|4
1739660560000|2025-02-15 23:02:40|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739660570000|2025-02-15 23:02:50|34.83|34.67|34.83|34.67|34.84|34.68|34.83|34.67|3
1739660580000|2025-02-15 23:03:00|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739660600000|2025-02-15 23:03:20|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739660620000|2025-02-15 23:03:40|34.79|34.63|34.8|34.64|34.81|34.65|34.79|34.63|4
1739660630000|2025-02-15 23:03:50|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|7
1739660640000|2025-02-15 23:04:00|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|6
1739660650000|2025-02-15 23:04:10|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739660660000|2025-02-15 23:04:20|34.81|34.65|34.8|34.64|34.81|34.65|34.79|34.63|4
1739660670000|2025-02-15 23:04:30|34.79|34.63|34.78|34.62|34.79|34.63|34.77|34.61|4
1739660680000|2025-02-15 23:04:40|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739660690000|2025-02-15 23:04:50|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739660700000|2025-02-15 23:05:00|34.77|34.61|34.77|34.61|34.78|34.62|34.77|34.61|3
1739660710000|2025-02-15 23:05:10|34.78|34.62|34.78|34.62|34.78|34.62|34.77|34.61|3
1739660720000|2025-02-15 23:05:20|34.77|34.61|34.78|34.62|34.78|34.62|34.77|34.61|2
1739660730000|2025-02-15 23:05:30|34.77|34.61|34.78|34.62|34.78|34.62|34.77|34.61|2
1739660760000|2025-02-15 23:06:00|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739660770000|2025-02-15 23:06:10|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739660820000|2025-02-15 23:07:00|34.8|34.64|34.8|34.64|34.81|34.65|34.79|34.63|7
1739660860000|2025-02-15 23:07:40|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|3
1739660870000|2025-02-15 23:07:50|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739660910000|2025-02-15 23:08:30|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739660930000|2025-02-15 23:08:50|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739660950000|2025-02-15 23:09:10|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|3
1739660980000|2025-02-15 23:09:40|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739660990000|2025-02-15 23:09:50|34.83|34.67|34.84|34.68|34.84|34.68|34.82|34.66|4
1739661010000|2025-02-15 23:10:10|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|5
1739661020000|2025-02-15 23:10:20|34.81|34.65|34.81|34.65|34.82|34.66|34.81|34.65|3
1739661030000|2025-02-15 23:10:30|34.82|34.66|34.84|34.68|34.84|34.68|34.82|34.66|3
1739661040000|2025-02-15 23:10:40|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739661050000|2025-02-15 23:10:50|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|3
1739661070000|2025-02-15 23:11:10|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739661080000|2025-02-15 23:11:20|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739661090000|2025-02-15 23:11:30|34.83|34.67|34.87|34.71|34.87|34.71|34.83|34.67|4
1739661110000|2025-02-15 23:11:50|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739661130000|2025-02-15 23:12:10|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739661140000|2025-02-15 23:12:20|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|2
1739661210000|2025-02-15 23:13:30|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739661220000|2025-02-15 23:13:40|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|2
1739661230000|2025-02-15 23:13:50|34.86|34.7|34.85|34.69|34.86|34.7|34.84|34.68|3
1739661250000|2025-02-15 23:14:10|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|2
1739661270000|2025-02-15 23:14:30|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739661300000|2025-02-15 23:15:00|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739661320000|2025-02-15 23:15:20|34.89|34.73|34.89|34.73|34.9|34.74|34.89|34.73|3
1739661330000|2025-02-15 23:15:30|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|2
1739661340000|2025-02-15 23:15:40|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|2
1739661350000|2025-02-15 23:15:50|34.89|34.73|34.87|34.71|34.89|34.73|34.87|34.71|3
1739661360000|2025-02-15 23:16:00|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739661370000|2025-02-15 23:16:10|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739661400000|2025-02-15 23:16:40|34.89|34.73|34.88|34.72|34.89|34.73|34.87|34.71|5
1739661410000|2025-02-15 23:16:50|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|8
1739661430000|2025-02-15 23:17:10|34.89|34.73|34.89|34.73|34.89|34.73|34.88|34.72|3
1739661440000|2025-02-15 23:17:20|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|2
1739661450000|2025-02-15 23:17:30|34.9|34.74|34.88|34.72|34.9|34.74|34.87|34.71|7
1739661460000|2025-02-15 23:17:40|34.89|34.73|34.9|34.74|34.9|34.74|34.88|34.72|4
1739661470000|2025-02-15 23:17:50|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739661480000|2025-02-15 23:18:00|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739661500000|2025-02-15 23:18:20|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739661510000|2025-02-15 23:18:30|34.92|34.76|34.94|34.78|34.94|34.78|34.92|34.76|2
1739661520000|2025-02-15 23:18:40|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|4
1739661530000|2025-02-15 23:18:50|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|4
1739661540000|2025-02-15 23:19:00|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739661620000|2025-02-15 23:20:20|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739661630000|2025-02-15 23:20:30|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|2
1739661640000|2025-02-15 23:20:40|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739661660000|2025-02-15 23:21:00|34.93|34.77|34.96|34.8|34.96|34.8|34.93|34.77|4
1739661670000|2025-02-15 23:21:10|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739661680000|2025-02-15 23:21:20|34.97|34.81|34.97|34.81|34.97|34.81|34.96|34.8|3
1739661690000|2025-02-15 23:21:30|34.96|34.8|34.97|34.81|34.98|34.82|34.96|34.8|4
1739661710000|2025-02-15 23:21:50|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739661720000|2025-02-15 23:22:00|34.98|34.82|34.98|34.82|34.99|34.83|34.98|34.82|3
1739661730000|2025-02-15 23:22:10|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739661740000|2025-02-15 23:22:20|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739661750000|2025-02-15 23:22:30|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739661820000|2025-02-15 23:23:40|35|34.84|35|34.84|35|34.84|35|34.84|1
1739661880000|2025-02-15 23:24:40|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739661900000|2025-02-15 23:25:00|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739661920000|2025-02-15 23:25:20|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|4
1739661950000|2025-02-15 23:25:50|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739661960000|2025-02-15 23:26:00|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739662030000|2025-02-15 23:27:10|35.02|34.86|35.02|34.86|35.03|34.87|35.02|34.86|3
1739662080000|2025-02-15 23:28:00|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|2
1739662130000|2025-02-15 23:28:50|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739662140000|2025-02-15 23:29:00|35|34.84|35|34.84|35|34.84|35|34.84|1
1739662200000|2025-02-15 23:30:00|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739662210000|2025-02-15 23:30:10|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739662220000|2025-02-15 23:30:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739662240000|2025-02-15 23:30:40|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739662280000|2025-02-15 23:31:20|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|2
1739662310000|2025-02-15 23:31:50|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739662340000|2025-02-15 23:32:20|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|2
1739662390000|2025-02-15 23:33:10|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739662410000|2025-02-15 23:33:30|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739662450000|2025-02-15 23:34:10|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739662480000|2025-02-15 23:34:40|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739662500000|2025-02-15 23:35:00|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|2
1739662510000|2025-02-15 23:35:10|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739662540000|2025-02-15 23:35:40|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|4
1739662550000|2025-02-15 23:35:50|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739662580000|2025-02-15 23:36:20|35.02|34.86|35.03|34.87|35.03|34.87|35.02|34.86|2
1739662590000|2025-02-15 23:36:30|35.02|34.86|35.03|34.87|35.03|34.87|35.02|34.86|2
1739662610000|2025-02-15 23:36:50|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739662620000|2025-02-15 23:37:00|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739662630000|2025-02-15 23:37:10|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739662660000|2025-02-15 23:37:40|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739662720000|2025-02-15 23:38:40|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739662740000|2025-02-15 23:39:00|35.05|34.89|35.06|34.9|35.06|34.9|35.05|34.89|2
1739662780000|2025-02-15 23:39:40|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739662790000|2025-02-15 23:39:50|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739662800000|2025-02-15 23:40:00|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739662810000|2025-02-15 23:40:10|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739662820000|2025-02-15 23:40:20|35.02|34.86|35.02|34.86|35.03|34.87|35.02|34.86|3
1739662840000|2025-02-15 23:40:40|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|2
1739662850000|2025-02-15 23:40:50|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739662940000|2025-02-15 23:42:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739662950000|2025-02-15 23:42:30|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739662970000|2025-02-15 23:42:50|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739662980000|2025-02-15 23:43:00|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|3
1739663000000|2025-02-15 23:43:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739663030000|2025-02-15 23:43:50|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739663090000|2025-02-15 23:44:50|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739663100000|2025-02-15 23:45:00|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739663120000|2025-02-15 23:45:20|35.02|34.86|35.02|34.86|35.03|34.87|35.02|34.86|3
1739663130000|2025-02-15 23:45:30|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739663140000|2025-02-15 23:45:40|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739663170000|2025-02-15 23:46:10|35|34.84|35|34.84|35|34.84|35|34.84|1
1739663180000|2025-02-15 23:46:20|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|8
1739663200000|2025-02-15 23:46:40|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|2
1739663220000|2025-02-15 23:47:00|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739663240000|2025-02-15 23:47:20|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739663250000|2025-02-15 23:47:30|35|34.84|35|34.84|35|34.84|35|34.84|1
1739663280000|2025-02-15 23:48:00|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739663370000|2025-02-15 23:49:30|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739663380000|2025-02-15 23:49:40|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739663390000|2025-02-15 23:49:50|35|34.84|35|34.84|35|34.84|35|34.84|1
1739663400000|2025-02-15 23:50:00|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|4
1739663410000|2025-02-15 23:50:10|34.97|34.81|34.97|34.81|34.97|34.81|34.96|34.8|3
1739663420000|2025-02-15 23:50:20|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739663440000|2025-02-15 23:50:40|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739663450000|2025-02-15 23:50:50|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739663460000|2025-02-15 23:51:00|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739663470000|2025-02-15 23:51:10|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739663480000|2025-02-15 23:51:20|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739663490000|2025-02-15 23:51:30|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739663500000|2025-02-15 23:51:40|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739663510000|2025-02-15 23:51:50|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739663530000|2025-02-15 23:52:10|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739663560000|2025-02-15 23:52:40|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739663580000|2025-02-15 23:53:00|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739663600000|2025-02-15 23:53:20|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739663610000|2025-02-15 23:53:30|34.98|34.82|34.98|34.82|34.98|34.82|34.97|34.81|3
1739663620000|2025-02-15 23:53:40|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739663710000|2025-02-15 23:55:10|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739663760000|2025-02-15 23:56:00|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739663780000|2025-02-15 23:56:20|34.96|34.8|34.96|34.8|34.96|34.8|34.95|34.79|5
1739663800000|2025-02-15 23:56:40|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|2
1739663850000|2025-02-15 23:57:30|34.99|34.83|35|34.84|35|34.84|34.99|34.83|4
1739663860000|2025-02-15 23:57:40|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|2
1739663870000|2025-02-15 23:57:50|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739663880000|2025-02-15 23:58:00|35|34.84|35|34.84|35|34.84|35|34.84|1
1739663890000|2025-02-15 23:58:10|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739663930000|2025-02-15 23:58:50|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739663980000|2025-02-15 23:59:40|34.99|34.83|34.97|34.81|34.99|34.83|34.96|34.8|3
1739664000000|2025-02-16 00:00:00|34.98|34.82|34.99|34.83|34.99|34.83|34.97|34.81|6
1739664010000|2025-02-16 00:00:10|35|34.84|34.98|34.82|35|34.84|34.97|34.81|6
1739664020000|2025-02-16 00:00:20|34.99|34.83|34.99|34.83|35|34.84|34.98|34.82|6
1739664030000|2025-02-16 00:00:30|34.98|34.82|34.99|34.83|34.99|34.83|34.98|34.82|2
1739664040000|2025-02-16 00:00:40|35|34.84|35|34.84|35|34.84|35|34.84|1
1739664050000|2025-02-16 00:00:50|34.99|34.83|34.99|34.83|34.99|34.83|34.98|34.82|5
1739664060000|2025-02-16 00:01:00|34.98|34.82|34.95|34.79|34.98|34.82|34.95|34.79|5
1739664070000|2025-02-16 00:01:10|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739664080000|2025-02-16 00:01:20|34.93|34.77|34.91|34.75|34.93|34.77|34.91|34.75|4
1739664090000|2025-02-16 00:01:30|34.92|34.76|34.92|34.76|34.92|34.76|34.91|34.75|5
1739664100000|2025-02-16 00:01:40|34.91|34.75|34.92|34.76|34.92|34.76|34.91|34.75|4
1739664110000|2025-02-16 00:01:50|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|3
1739664120000|2025-02-16 00:02:00|34.94|34.78|34.93|34.77|34.94|34.78|34.92|34.76|6
1739664150000|2025-02-16 00:02:30|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739664160000|2025-02-16 00:02:40|34.92|34.76|34.92|34.76|34.93|34.77|34.92|34.76|3
1739664170000|2025-02-16 00:02:50|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|6
1739664180000|2025-02-16 00:03:00|34.94|34.78|35|34.84|35|34.84|34.94|34.78|5
1739664190000|2025-02-16 00:03:10|35.01|34.85|35.02|34.86|35.03|34.87|35.01|34.85|6
1739664200000|2025-02-16 00:03:20|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739664210000|2025-02-16 00:03:30|35|34.84|35.02|34.86|35.02|34.86|35|34.84|3
1739664220000|2025-02-16 00:03:40|35.03|34.87|35.03|34.87|35.03|34.87|35.02|34.86|3
1739664230000|2025-02-16 00:03:50|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739664240000|2025-02-16 00:04:00|35.05|34.89|35.06|34.9|35.07|34.91|35.05|34.89|6
1739664250000|2025-02-16 00:04:10|35.05|34.89|35.02|34.86|35.05|34.89|35.02|34.86|4
1739664270000|2025-02-16 00:04:30|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|4
1739664280000|2025-02-16 00:04:40|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|4
1739664290000|2025-02-16 00:04:50|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739664300000|2025-02-16 00:05:00|35.02|34.86|35.01|34.85|35.02|34.86|35|34.84|6
1739664310000|2025-02-16 00:05:10|35.02|34.86|35|34.84|35.02|34.86|35|34.84|5
1739664320000|2025-02-16 00:05:20|34.99|34.83|35|34.84|35.02|34.86|34.99|34.83|6
1739664350000|2025-02-16 00:05:50|34.99|34.83|34.97|34.81|34.99|34.83|34.97|34.81|3
1739664360000|2025-02-16 00:06:00|34.98|34.82|34.97|34.81|34.99|34.83|34.96|34.8|7
1739664370000|2025-02-16 00:06:10|34.98|34.82|34.97|34.81|34.98|34.82|34.96|34.8|6
1739664380000|2025-02-16 00:06:20|34.98|34.82|34.97|34.81|34.98|34.82|34.96|34.8|4
1739664390000|2025-02-16 00:06:30|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739664400000|2025-02-16 00:06:40|34.96|34.8|34.97|34.81|34.98|34.82|34.96|34.8|6
1739664410000|2025-02-16 00:06:50|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739664420000|2025-02-16 00:07:00|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|4
1739664430000|2025-02-16 00:07:10|34.94|34.78|34.94|34.78|34.95|34.79|34.93|34.77|5
1739664440000|2025-02-16 00:07:20|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739664450000|2025-02-16 00:07:30|34.94|34.78|34.93|34.77|34.95|34.79|34.93|34.77|6
1739664460000|2025-02-16 00:07:40|34.94|34.78|34.91|34.75|34.94|34.78|34.9|34.74|7
1739664470000|2025-02-16 00:07:50|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739664480000|2025-02-16 00:08:00|34.91|34.75|34.91|34.75|34.92|34.76|34.91|34.75|3
1739664490000|2025-02-16 00:08:10|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1739664510000|2025-02-16 00:08:30|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739664520000|2025-02-16 00:08:40|34.89|34.73|34.89|34.73|34.89|34.73|34.88|34.72|3
1739664540000|2025-02-16 00:09:00|34.9|34.74|34.9|34.74|34.9|34.74|34.89|34.73|3
1739664550000|2025-02-16 00:09:10|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739664560000|2025-02-16 00:09:20|34.89|34.73|34.87|34.71|34.89|34.73|34.87|34.71|4
1739664570000|2025-02-16 00:09:30|34.88|34.72|34.88|34.72|34.89|34.73|34.87|34.71|4
1739664580000|2025-02-16 00:09:40|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739664590000|2025-02-16 00:09:50|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739664600000|2025-02-16 00:10:00|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739664610000|2025-02-16 00:10:10|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739664620000|2025-02-16 00:10:20|34.87|34.71|34.85|34.69|34.87|34.71|34.84|34.68|4
1739664630000|2025-02-16 00:10:30|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|3
1739664640000|2025-02-16 00:10:40|34.85|34.69|34.84|34.68|34.85|34.69|34.83|34.67|3
1739664650000|2025-02-16 00:10:50|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739664660000|2025-02-16 00:11:00|34.83|34.67|34.85|34.69|34.85|34.69|34.83|34.67|3
1739664670000|2025-02-16 00:11:10|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|2
1739664680000|2025-02-16 00:11:20|34.84|34.68|34.85|34.69|34.85|34.69|34.83|34.67|4
1739664690000|2025-02-16 00:11:30|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739664700000|2025-02-16 00:11:40|34.85|34.69|34.88|34.72|34.88|34.72|34.85|34.69|4
1739664710000|2025-02-16 00:11:50|34.89|34.73|34.87|34.71|34.89|34.73|34.87|34.71|2
1739664720000|2025-02-16 00:12:00|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739664740000|2025-02-16 00:12:20|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739664760000|2025-02-16 00:12:40|34.91|34.75|34.9|34.74|34.91|34.75|34.89|34.73|6
1739664770000|2025-02-16 00:12:50|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739664780000|2025-02-16 00:13:00|34.92|34.76|34.92|34.76|34.93|34.77|34.92|34.76|3
1739664810000|2025-02-16 00:13:30|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739664820000|2025-02-16 00:13:40|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739664840000|2025-02-16 00:14:00|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739664850000|2025-02-16 00:14:10|34.92|34.76|34.85|34.69|34.93|34.77|34.85|34.69|9
1739664860000|2025-02-16 00:14:20|34.86|34.7|34.86|34.7|34.87|34.71|34.86|34.7|3
1739664870000|2025-02-16 00:14:30|34.87|34.71|34.87|34.71|34.87|34.71|34.86|34.7|3
1739664880000|2025-02-16 00:14:40|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739664890000|2025-02-16 00:14:50|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739664900000|2025-02-16 00:15:00|34.87|34.71|34.88|34.72|34.88|34.72|34.86|34.7|4
1739664910000|2025-02-16 00:15:10|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739664930000|2025-02-16 00:15:30|34.89|34.73|34.92|34.76|34.92|34.76|34.88|34.72|8
1739664940000|2025-02-16 00:15:40|34.91|34.75|34.91|34.75|34.92|34.76|34.91|34.75|3
1739664950000|2025-02-16 00:15:50|34.9|34.74|34.91|34.75|34.92|34.76|34.9|34.74|6
1739664960000|2025-02-16 00:16:00|34.92|34.76|34.95|34.79|34.95|34.79|34.91|34.75|9
1739664970000|2025-02-16 00:16:10|34.94|34.78|34.96|34.8|34.96|34.8|34.93|34.77|9
1739664980000|2025-02-16 00:16:20|34.97|34.81|34.99|34.83|34.99|34.83|34.96|34.8|7
1739664990000|2025-02-16 00:16:30|34.98|34.82|34.98|34.82|34.99|34.83|34.97|34.81|7
1739665000000|2025-02-16 00:16:40|34.99|34.83|35|34.84|35|34.84|34.99|34.83|6
1739665010000|2025-02-16 00:16:50|35.01|34.85|35|34.84|35.01|34.85|35|34.84|6
1739665020000|2025-02-16 00:17:00|35.01|34.85|35|34.84|35.01|34.85|34.99|34.83|8
1739665030000|2025-02-16 00:17:10|35.01|34.85|35.01|34.85|35.02|34.86|35.01|34.85|3
1739665040000|2025-02-16 00:17:20|35|34.84|35.02|34.86|35.03|34.87|35|34.84|9
1739665050000|2025-02-16 00:17:30|35.01|34.85|35|34.84|35.01|34.85|34.98|34.82|5
1739665060000|2025-02-16 00:17:40|34.99|34.83|35.01|34.85|35.01|34.85|34.99|34.83|3
1739665070000|2025-02-16 00:17:50|35|34.84|35.01|34.85|35.02|34.86|35|34.84|7
1739665080000|2025-02-16 00:18:00|35|34.84|35.01|34.85|35.01|34.85|35|34.84|2
1739665090000|2025-02-16 00:18:10|35.02|34.86|35.01|34.85|35.02|34.86|35|34.84|4
1739665100000|2025-02-16 00:18:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739665130000|2025-02-16 00:18:50|35.03|34.87|35.02|34.86|35.03|34.87|35.01|34.85|4
1739665140000|2025-02-16 00:19:00|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739665150000|2025-02-16 00:19:10|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739665160000|2025-02-16 00:19:20|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|4
1739665170000|2025-02-16 00:19:30|35.01|34.85|34.99|34.83|35.01|34.85|34.99|34.83|3
1739665180000|2025-02-16 00:19:40|35|34.84|34.99|34.83|35|34.84|34.98|34.82|5
1739665190000|2025-02-16 00:19:50|34.98|34.82|34.99|34.83|35.01|34.85|34.98|34.82|10
1739665200000|2025-02-16 00:20:00|34.98|34.82|34.97|34.81|34.98|34.82|34.96|34.8|5
1739665210000|2025-02-16 00:20:10|34.96|34.8|34.96|34.8|34.96|34.8|34.95|34.79|3
1739665220000|2025-02-16 00:20:20|34.98|34.82|34.98|34.82|34.98|34.82|34.97|34.81|3
1739665230000|2025-02-16 00:20:30|34.99|34.83|34.99|34.83|34.99|34.83|34.97|34.81|6
1739665240000|2025-02-16 00:20:40|34.98|34.82|35|34.84|35|34.84|34.98|34.82|3
1739665250000|2025-02-16 00:20:50|35.01|34.85|34.99|34.83|35.01|34.85|34.98|34.82|5
1739665260000|2025-02-16 00:21:00|34.98|34.82|34.99|34.83|34.99|34.83|34.98|34.82|6
1739665270000|2025-02-16 00:21:10|34.98|34.82|34.99|34.83|35.01|34.85|34.98|34.82|7
1739665280000|2025-02-16 00:21:20|35|34.84|35|34.84|35.01|34.85|35|34.84|3
1739665290000|2025-02-16 00:21:30|35.01|34.85|35|34.84|35.01|34.85|34.98|34.82|5
1739665300000|2025-02-16 00:21:40|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739665320000|2025-02-16 00:22:00|35.01|34.85|34.99|34.83|35.01|34.85|34.99|34.83|4
1739665330000|2025-02-16 00:22:10|35.01|34.85|34.99|34.83|35.01|34.85|34.98|34.82|4
1739665340000|2025-02-16 00:22:20|35|34.84|35|34.84|35.01|34.85|34.99|34.83|6
1739665350000|2025-02-16 00:22:30|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739665360000|2025-02-16 00:22:40|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|3
1739665370000|2025-02-16 00:22:50|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739665380000|2025-02-16 00:23:00|35|34.84|35|34.84|35|34.84|35|34.84|1
1739665390000|2025-02-16 00:23:10|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739665400000|2025-02-16 00:23:20|34.99|34.83|34.99|34.83|34.99|34.83|34.98|34.82|3
1739665410000|2025-02-16 00:23:30|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739665440000|2025-02-16 00:24:00|34.99|34.83|34.99|34.83|35|34.84|34.98|34.82|5
1739665460000|2025-02-16 00:24:20|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739665470000|2025-02-16 00:24:30|34.99|34.83|35|34.84|35|34.84|34.98|34.82|3
1739665480000|2025-02-16 00:24:40|34.99|34.83|34.99|34.83|35|34.84|34.98|34.82|6
1739665490000|2025-02-16 00:24:50|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739665500000|2025-02-16 00:25:00|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739665520000|2025-02-16 00:25:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739665530000|2025-02-16 00:25:30|35.03|34.87|35.02|34.86|35.03|34.87|35.01|34.85|6
1739665540000|2025-02-16 00:25:40|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739665550000|2025-02-16 00:25:50|35|34.84|35.01|34.85|35.01|34.85|35|34.84|4
1739665560000|2025-02-16 00:26:00|35|34.84|35.01|34.85|35.01|34.85|35|34.84|2
1739665570000|2025-02-16 00:26:10|35.02|34.86|35|34.84|35.02|34.86|35|34.84|5
1739665580000|2025-02-16 00:26:20|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739665590000|2025-02-16 00:26:30|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739665600000|2025-02-16 00:26:40|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739665620000|2025-02-16 00:27:00|34.99|34.83|35.01|34.85|35.01|34.85|34.98|34.82|8
1739665630000|2025-02-16 00:27:10|35|34.84|35.02|34.86|35.03|34.87|35|34.84|6
1739665640000|2025-02-16 00:27:20|35|34.84|35.02|34.86|35.03|34.87|35|34.84|5
1739665650000|2025-02-16 00:27:30|35.03|34.87|35.02|34.86|35.04|34.88|35.02|34.86|4
1739665660000|2025-02-16 00:27:40|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739665670000|2025-02-16 00:27:50|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|4
1739665680000|2025-02-16 00:28:00|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739665690000|2025-02-16 00:28:10|35|34.84|35.01|34.85|35.01|34.85|35|34.84|2
1739665720000|2025-02-16 00:28:40|35|34.84|35.02|34.86|35.02|34.86|35|34.84|2
1739665730000|2025-02-16 00:28:50|35|34.84|35.01|34.85|35.01|34.85|35|34.84|4
1739665740000|2025-02-16 00:29:00|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739665760000|2025-02-16 00:29:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739665770000|2025-02-16 00:29:30|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|4
1739665780000|2025-02-16 00:29:40|35.04|34.88|35.02|34.86|35.04|34.88|35.02|34.86|4
1739665790000|2025-02-16 00:29:50|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739665800000|2025-02-16 00:30:00|35|34.84|34.99|34.83|35.01|34.85|34.99|34.83|4
1739665810000|2025-02-16 00:30:10|35|34.84|34.97|34.81|35|34.84|34.97|34.81|4
1739665820000|2025-02-16 00:30:20|34.96|34.8|34.98|34.82|34.98|34.82|34.96|34.8|6
1739665830000|2025-02-16 00:30:30|34.97|34.81|34.99|34.83|34.99|34.83|34.96|34.8|7
1739665840000|2025-02-16 00:30:40|35|34.84|34.99|34.83|35.01|34.85|34.98|34.82|7
1739665850000|2025-02-16 00:30:50|35|34.84|35|34.84|35.01|34.85|35|34.84|5
1739665860000|2025-02-16 00:31:00|34.99|34.83|34.98|34.82|35|34.84|34.97|34.81|7
1739665870000|2025-02-16 00:31:10|34.99|34.83|34.99|34.83|35|34.84|34.98|34.82|4
1739665880000|2025-02-16 00:31:20|35|34.84|34.99|34.83|35|34.84|34.98|34.82|4
1739665890000|2025-02-16 00:31:30|34.97|34.81|34.98|34.82|35|34.84|34.97|34.81|5
1739665910000|2025-02-16 00:31:50|35|34.84|34.99|34.83|35|34.84|34.98|34.82|6
1739665920000|2025-02-16 00:32:00|35|34.84|35|34.84|35|34.84|35|34.84|1
1739665930000|2025-02-16 00:32:10|35.01|34.85|35|34.84|35.01|34.85|34.98|34.82|5
1739665940000|2025-02-16 00:32:20|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|3
1739665950000|2025-02-16 00:32:30|35|34.84|35.03|34.87|35.04|34.88|35|34.84|8
1739665960000|2025-02-16 00:32:40|35.04|34.88|35.03|34.87|35.04|34.88|35.02|34.86|6
1739665970000|2025-02-16 00:32:50|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739665980000|2025-02-16 00:33:00|35.03|34.87|35.01|34.85|35.04|34.88|35.01|34.85|7
1739665990000|2025-02-16 00:33:10|35|34.84|35.01|34.85|35.02|34.86|35|34.84|4
1739666000000|2025-02-16 00:33:20|35.02|34.86|35.01|34.85|35.02|34.86|35|34.84|7
1739666010000|2025-02-16 00:33:30|35|34.84|35|34.84|35|34.84|34.98|34.82|7
1739666020000|2025-02-16 00:33:40|35.01|34.85|35.01|34.85|35.01|34.85|34.99|34.83|5
1739666030000|2025-02-16 00:33:50|35|34.84|35.01|34.85|35.02|34.86|34.99|34.83|9
1739666040000|2025-02-16 00:34:00|34.99|34.83|35|34.84|35.01|34.85|34.99|34.83|3
1739666050000|2025-02-16 00:34:10|34.99|34.83|34.99|34.83|35|34.84|34.98|34.82|5
1739666060000|2025-02-16 00:34:20|34.98|34.82|34.98|34.82|34.99|34.83|34.97|34.81|5
1739666070000|2025-02-16 00:34:30|34.97|34.81|34.99|34.83|34.99|34.83|34.97|34.81|3
1739666080000|2025-02-16 00:34:40|34.98|34.82|34.98|34.82|34.99|34.83|34.97|34.81|5
1739666110000|2025-02-16 00:35:10|34.97|34.81|35|34.84|35|34.84|34.97|34.81|3
1739666120000|2025-02-16 00:35:20|34.99|34.83|35|34.84|35|34.84|34.98|34.82|9
1739666130000|2025-02-16 00:35:30|35.01|34.85|35|34.84|35.01|34.85|34.99|34.83|4
1739666140000|2025-02-16 00:35:40|35.01|34.85|35|34.84|35.01|34.85|34.99|34.83|8
1739666150000|2025-02-16 00:35:50|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|3
1739666160000|2025-02-16 00:36:00|35.02|34.86|35.03|34.87|35.03|34.87|35.02|34.86|4
1739666170000|2025-02-16 00:36:10|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|4
1739666180000|2025-02-16 00:36:20|35.06|34.9|35.05|34.89|35.06|34.9|35.04|34.88|6
1739666190000|2025-02-16 00:36:30|35.07|34.91|35.06|34.9|35.07|34.91|35.05|34.89|4
1739666200000|2025-02-16 00:36:40|35.07|34.91|35.05|34.89|35.07|34.91|35.05|34.89|2
1739666210000|2025-02-16 00:36:50|35.06|34.9|35.07|34.91|35.07|34.91|35.04|34.88|8
1739666220000|2025-02-16 00:37:00|35.08|34.92|35.1|34.94|35.11|34.95|35.08|34.92|7
1739666230000|2025-02-16 00:37:10|35.09|34.93|35.09|34.93|35.1|34.94|35.07|34.91|9
1739666240000|2025-02-16 00:37:20|35.1|34.94|35.09|34.93|35.1|34.94|35.08|34.92|6
1739666250000|2025-02-16 00:37:30|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1739666260000|2025-02-16 00:37:40|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739666270000|2025-02-16 00:37:50|35.07|34.91|35.07|34.91|35.08|34.92|35.07|34.91|3
1739666280000|2025-02-16 00:38:00|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|4
1739666310000|2025-02-16 00:38:30|35.08|34.92|35.07|34.91|35.08|34.92|35.06|34.9|6
1739666320000|2025-02-16 00:38:40|35.08|34.92|35.08|34.92|35.08|34.92|35.07|34.91|5
1739666340000|2025-02-16 00:39:00|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739666350000|2025-02-16 00:39:10|35.07|34.91|35.08|34.92|35.08|34.92|35.07|34.91|4
1739666360000|2025-02-16 00:39:20|35.07|34.91|35.08|34.92|35.09|34.93|35.07|34.91|8
1739666370000|2025-02-16 00:39:30|35.09|34.93|35.09|34.93|35.09|34.93|35.08|34.92|5
1739666380000|2025-02-16 00:39:40|35.08|34.92|35.09|34.93|35.09|34.93|35.08|34.92|2
1739666390000|2025-02-16 00:39:50|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|2
1739666400000|2025-02-16 00:40:00|35.08|34.92|35.05|34.89|35.08|34.92|35.05|34.89|3
1739666410000|2025-02-16 00:40:10|35.04|34.88|35.03|34.87|35.05|34.89|35.03|34.87|6
1739666420000|2025-02-16 00:40:20|35.02|34.86|35.04|34.88|35.05|34.89|35.02|34.86|9
1739666430000|2025-02-16 00:40:30|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|6
1739666440000|2025-02-16 00:40:40|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|3
1739666450000|2025-02-16 00:40:50|35.04|34.88|35.04|34.88|35.04|34.88|35.03|34.87|5
1739666460000|2025-02-16 00:41:00|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|3
1739666470000|2025-02-16 00:41:10|35.04|34.88|35.02|34.86|35.04|34.88|35.02|34.86|6
1739666500000|2025-02-16 00:41:40|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|4
1739666520000|2025-02-16 00:42:00|35.03|34.87|35.01|34.85|35.03|34.87|35|34.84|4
1739666530000|2025-02-16 00:42:10|35.02|34.86|35.02|34.86|35.03|34.87|35.02|34.86|3
1739666540000|2025-02-16 00:42:20|35|34.84|35.02|34.86|35.03|34.87|35|34.84|9
1739666550000|2025-02-16 00:42:30|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739666560000|2025-02-16 00:42:40|35.04|34.88|35.05|34.89|35.05|34.89|35.03|34.87|4
1739666570000|2025-02-16 00:42:50|35.03|34.87|35.05|34.89|35.05|34.89|35.03|34.87|3
1739666580000|2025-02-16 00:43:00|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|4
1739666590000|2025-02-16 00:43:10|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|4
1739666600000|2025-02-16 00:43:20|35.05|34.89|35.05|34.89|35.05|34.89|35.04|34.88|5
1739666610000|2025-02-16 00:43:30|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|2
1739666620000|2025-02-16 00:43:40|35.06|34.9|35.06|34.9|35.06|34.9|35.05|34.89|3
1739666640000|2025-02-16 00:44:00|35.07|34.91|35.08|34.92|35.08|34.92|35.07|34.91|4
1739666650000|2025-02-16 00:44:10|35.06|34.9|35.06|34.9|35.08|34.92|35.06|34.9|5
1739666660000|2025-02-16 00:44:20|35.07|34.91|35.05|34.89|35.07|34.91|35.04|34.88|6
1739666670000|2025-02-16 00:44:30|35.03|34.87|35.04|34.88|35.05|34.89|35.03|34.87|5
1739666700000|2025-02-16 00:45:00|35.03|34.87|35.03|34.87|35.03|34.87|35.01|34.85|5
1739666710000|2025-02-16 00:45:10|35.01|34.85|35.03|34.87|35.03|34.87|35.01|34.85|4
1739666720000|2025-02-16 00:45:20|35.01|34.85|35.01|34.85|35.02|34.86|35|34.84|11
1739666740000|2025-02-16 00:45:40|35|34.84|34.99|34.83|35|34.84|34.99|34.83|4
1739666750000|2025-02-16 00:45:50|34.98|34.82|34.98|34.82|34.99|34.83|34.97|34.81|5
1739666760000|2025-02-16 00:46:00|34.97|34.81|34.96|34.8|34.98|34.82|34.96|34.8|4
1739666770000|2025-02-16 00:46:10|34.98|34.82|34.97|34.81|34.98|34.82|34.96|34.8|4
1739666780000|2025-02-16 00:46:20|34.96|34.8|34.96|34.8|34.97|34.81|34.95|34.79|10
1739666790000|2025-02-16 00:46:30|34.95|34.79|34.96|34.8|34.98|34.82|34.95|34.79|9
1739666800000|2025-02-16 00:46:40|34.95|34.79|34.96|34.8|34.97|34.81|34.95|34.79|6
1739666810000|2025-02-16 00:46:50|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|3
1739666830000|2025-02-16 00:47:10|34.96|34.8|34.96|34.8|34.97|34.81|34.95|34.79|4
1739666840000|2025-02-16 00:47:20|34.97|34.81|34.96|34.8|34.98|34.82|34.95|34.79|5
1739666850000|2025-02-16 00:47:30|34.97|34.81|34.99|34.83|35|34.84|34.97|34.81|5
1739666860000|2025-02-16 00:47:40|34.97|34.81|34.97|34.81|34.99|34.83|34.97|34.81|7
1739666870000|2025-02-16 00:47:50|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739666890000|2025-02-16 00:48:10|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739666900000|2025-02-16 00:48:20|34.98|34.82|34.98|34.82|34.99|34.83|34.98|34.82|5
1739666910000|2025-02-16 00:48:30|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739666920000|2025-02-16 00:48:40|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|4
1739666930000|2025-02-16 00:48:50|34.96|34.8|34.98|34.82|34.98|34.82|34.96|34.8|7
1739666940000|2025-02-16 00:49:00|34.97|34.81|34.96|34.8|34.98|34.82|34.96|34.8|6
1739666960000|2025-02-16 00:49:20|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|5
1739666970000|2025-02-16 00:49:30|34.96|34.8|34.96|34.8|34.97|34.81|34.95|34.79|5
1739666980000|2025-02-16 00:49:40|34.95|34.79|34.97|34.81|34.97|34.81|34.95|34.79|4
1739666990000|2025-02-16 00:49:50|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739667000000|2025-02-16 00:50:00|34.97|34.81|34.96|34.8|34.98|34.82|34.96|34.8|4
1739667010000|2025-02-16 00:50:10|34.95|34.79|34.97|34.81|34.98|34.82|34.95|34.79|6
1739667020000|2025-02-16 00:50:20|34.98|34.82|34.97|34.81|34.99|34.83|34.97|34.81|4
1739667030000|2025-02-16 00:50:30|34.98|34.82|34.99|34.83|34.99|34.83|34.97|34.81|4
1739667040000|2025-02-16 00:50:40|35|34.84|34.99|34.83|35.01|34.85|34.98|34.82|5
1739667050000|2025-02-16 00:50:50|35|34.84|35|34.84|35|34.84|34.99|34.83|3
1739667060000|2025-02-16 00:51:00|34.99|34.83|35|34.84|35|34.84|34.98|34.82|7
1739667070000|2025-02-16 00:51:10|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739667090000|2025-02-16 00:51:30|35.01|34.85|34.99|34.83|35.01|34.85|34.99|34.83|5
1739667100000|2025-02-16 00:51:40|35|34.84|35|34.84|35|34.84|34.99|34.83|3
1739667120000|2025-02-16 00:52:00|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739667130000|2025-02-16 00:52:10|35.01|34.85|34.98|34.82|35.01|34.85|34.97|34.81|7
1739667140000|2025-02-16 00:52:20|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|3
1739667150000|2025-02-16 00:52:30|34.98|34.82|34.97|34.81|34.98|34.82|34.96|34.8|5
1739667170000|2025-02-16 00:52:50|34.98|34.82|34.98|34.82|34.99|34.83|34.98|34.82|3
1739667180000|2025-02-16 00:53:00|34.99|34.83|35.01|34.85|35.01|34.85|34.99|34.83|3
1739667190000|2025-02-16 00:53:10|35|34.84|35.01|34.85|35.01|34.85|35|34.84|2
1739667200000|2025-02-16 00:53:20|34.99|34.83|34.99|34.83|35|34.84|34.99|34.83|5
1739667210000|2025-02-16 00:53:30|34.98|34.82|35.01|34.85|35.01|34.85|34.98|34.82|7
1739667220000|2025-02-16 00:53:40|35|34.84|35|34.84|35|34.84|34.98|34.82|5
1739667230000|2025-02-16 00:53:50|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|3
1739667240000|2025-02-16 00:54:00|35|34.84|34.98|34.82|35|34.84|34.98|34.82|2
1739667250000|2025-02-16 00:54:10|34.99|34.83|34.97|34.81|34.99|34.83|34.97|34.81|5
1739667260000|2025-02-16 00:54:20|34.98|34.82|34.98|34.82|34.98|34.82|34.97|34.81|7
1739667280000|2025-02-16 00:54:40|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|2
1739667290000|2025-02-16 00:54:50|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739667300000|2025-02-16 00:55:00|34.95|34.79|34.97|34.81|34.97|34.81|34.95|34.79|3
1739667310000|2025-02-16 00:55:10|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|4
1739667320000|2025-02-16 00:55:20|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739667340000|2025-02-16 00:55:40|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739667360000|2025-02-16 00:56:00|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|4
1739667370000|2025-02-16 00:56:10|34.97|34.81|34.96|34.8|34.97|34.81|34.95|34.79|6
1739667380000|2025-02-16 00:56:20|34.95|34.79|34.94|34.78|34.96|34.8|34.94|34.78|4
1739667390000|2025-02-16 00:56:30|34.95|34.79|34.95|34.79|34.95|34.79|34.94|34.78|3
1739667400000|2025-02-16 00:56:40|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|4
1739667410000|2025-02-16 00:56:50|34.93|34.77|34.93|34.77|34.94|34.78|34.93|34.77|3
1739667420000|2025-02-16 00:57:00|34.94|34.78|34.95|34.79|34.96|34.8|34.94|34.78|6
1739667430000|2025-02-16 00:57:10|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739667440000|2025-02-16 00:57:20|34.95|34.79|34.95|34.79|34.96|34.8|34.95|34.79|5
1739667450000|2025-02-16 00:57:30|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|4
1739667460000|2025-02-16 00:57:40|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739667480000|2025-02-16 00:58:00|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|2
1739667490000|2025-02-16 00:58:10|34.99|34.83|35|34.84|35.01|34.85|34.98|34.82|6
1739667500000|2025-02-16 00:58:20|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739667520000|2025-02-16 00:58:40|35|34.84|35|34.84|35|34.84|35|34.84|1
1739667540000|2025-02-16 00:59:00|35.02|34.86|35|34.84|35.02|34.86|35|34.84|3
1739667560000|2025-02-16 00:59:20|34.99|34.83|35|34.84|35|34.84|34.98|34.82|4
1739667570000|2025-02-16 00:59:30|34.99|34.83|34.99|34.83|34.99|34.83|34.98|34.82|3
1739667580000|2025-02-16 00:59:40|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739667600000|2025-02-16 01:00:00|34.99|34.83|34.98|34.82|35|34.84|34.98|34.82|6
1739667610000|2025-02-16 01:00:10|35|34.84|34.99|34.83|35|34.84|34.99|34.83|4
1739667620000|2025-02-16 01:00:20|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739667640000|2025-02-16 01:00:40|35.01|34.85|35.01|34.85|35.02|34.86|35|34.84|4
1739667650000|2025-02-16 01:00:50|35|34.84|35|34.84|35|34.84|35|34.84|1
1739667670000|2025-02-16 01:01:10|34.96|34.8|34.94|34.78|34.96|34.8|34.93|34.77|7
1739667680000|2025-02-16 01:01:20|34.93|34.77|34.95|34.79|34.95|34.79|34.93|34.77|3
1739667690000|2025-02-16 01:01:30|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|3
1739667700000|2025-02-16 01:01:40|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739667710000|2025-02-16 01:01:50|34.94|34.78|34.95|34.79|34.96|34.8|34.93|34.77|7
1739667720000|2025-02-16 01:02:00|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|4
1739667730000|2025-02-16 01:02:10|34.93|34.77|34.93|34.77|34.94|34.78|34.93|34.77|3
1739667740000|2025-02-16 01:02:20|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|3
1739667750000|2025-02-16 01:02:30|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739667760000|2025-02-16 01:02:40|34.95|34.79|34.93|34.77|34.95|34.79|34.93|34.77|3
1739667770000|2025-02-16 01:02:50|34.95|34.79|34.91|34.75|34.95|34.79|34.91|34.75|9
1739667780000|2025-02-16 01:03:00|34.92|34.76|34.93|34.77|34.94|34.78|34.92|34.76|11
1739667790000|2025-02-16 01:03:10|34.94|34.78|34.95|34.79|34.95|34.79|34.93|34.77|5
1739667800000|2025-02-16 01:03:20|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739667810000|2025-02-16 01:03:30|34.96|34.8|34.96|34.8|34.97|34.81|34.96|34.8|5
1739667820000|2025-02-16 01:03:40|34.98|34.82|34.96|34.8|34.98|34.82|34.95|34.79|7
1739667830000|2025-02-16 01:03:50|34.97|34.81|34.96|34.8|34.97|34.81|34.94|34.78|6
1739667840000|2025-02-16 01:04:00|34.94|34.78|34.96|34.8|34.97|34.81|34.94|34.78|6
1739667850000|2025-02-16 01:04:10|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739667870000|2025-02-16 01:04:30|34.99|34.83|35|34.84|35|34.84|34.99|34.83|4
1739667880000|2025-02-16 01:04:40|35.01|34.85|35|34.84|35.01|34.85|34.99|34.83|4
1739667890000|2025-02-16 01:04:50|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739667900000|2025-02-16 01:05:00|35|34.84|34.98|34.82|35.01|34.85|34.98|34.82|9
1739667910000|2025-02-16 01:05:10|34.97|34.81|34.94|34.78|34.97|34.81|34.93|34.77|5
1739667920000|2025-02-16 01:05:20|34.95|34.79|34.94|34.78|34.95|34.79|34.93|34.77|6
1739667930000|2025-02-16 01:05:30|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739667940000|2025-02-16 01:05:40|34.92|34.76|34.92|34.76|34.93|34.77|34.92|34.76|3
1739667950000|2025-02-16 01:05:50|34.91|34.75|34.94|34.78|34.94|34.78|34.91|34.75|8
1739667960000|2025-02-16 01:06:00|34.93|34.77|34.94|34.78|34.94|34.78|34.91|34.75|6
1739667980000|2025-02-16 01:06:20|34.95|34.79|34.93|34.77|34.95|34.79|34.93|34.77|3
1739667990000|2025-02-16 01:06:30|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|2
1739668000000|2025-02-16 01:06:40|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|2
1739668020000|2025-02-16 01:07:00|34.94|34.78|34.95|34.79|34.95|34.79|34.93|34.77|5
1739668030000|2025-02-16 01:07:10|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|2
1739668040000|2025-02-16 01:07:20|34.96|34.8|34.95|34.79|34.96|34.8|34.94|34.78|4
1739668060000|2025-02-16 01:07:40|34.93|34.77|34.94|34.78|34.95|34.79|34.93|34.77|3
1739668070000|2025-02-16 01:07:50|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|4
1739668080000|2025-02-16 01:08:00|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|4
1739668090000|2025-02-16 01:08:10|34.96|34.8|34.96|34.8|34.96|34.8|34.95|34.79|3
1739668100000|2025-02-16 01:08:20|34.97|34.81|34.95|34.79|34.97|34.81|34.95|34.79|5
1739668110000|2025-02-16 01:08:30|34.96|34.8|34.95|34.79|34.96|34.8|34.94|34.78|7
1739668120000|2025-02-16 01:08:40|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739668130000|2025-02-16 01:08:50|34.97|34.81|34.96|34.8|34.98|34.82|34.96|34.8|4
1739668140000|2025-02-16 01:09:00|34.98|34.82|34.99|34.83|34.99|34.83|34.97|34.81|7
1739668150000|2025-02-16 01:09:10|34.98|34.82|34.95|34.79|34.99|34.83|34.95|34.79|7
1739668160000|2025-02-16 01:09:20|34.96|34.8|34.96|34.8|34.96|34.8|34.95|34.79|3
1739668170000|2025-02-16 01:09:30|34.94|34.78|34.94|34.78|34.94|34.78|34.93|34.77|5
1739668180000|2025-02-16 01:09:40|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739668200000|2025-02-16 01:10:00|34.92|34.76|34.93|34.77|34.94|34.78|34.9|34.74|8
1739668210000|2025-02-16 01:10:10|34.92|34.76|34.93|34.77|34.93|34.77|34.91|34.75|6
1739668220000|2025-02-16 01:10:20|34.92|34.76|34.92|34.76|34.93|34.77|34.92|34.76|3
1739668230000|2025-02-16 01:10:30|34.94|34.78|34.93|34.77|34.94|34.78|34.92|34.76|6
1739668240000|2025-02-16 01:10:40|34.95|34.79|34.92|34.76|34.95|34.79|34.92|34.76|4
1739668260000|2025-02-16 01:11:00|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|5
1739668270000|2025-02-16 01:11:10|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739668280000|2025-02-16 01:11:20|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739668290000|2025-02-16 01:11:30|34.92|34.76|34.92|34.76|34.93|34.77|34.9|34.74|7
1739668300000|2025-02-16 01:11:40|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|3
1739668310000|2025-02-16 01:11:50|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1739668320000|2025-02-16 01:12:00|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|6
1739668330000|2025-02-16 01:12:10|34.93|34.77|34.93|34.77|34.93|34.77|34.91|34.75|10
1739668340000|2025-02-16 01:12:20|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|4
1739668350000|2025-02-16 01:12:30|34.92|34.76|34.92|34.76|34.92|34.76|34.91|34.75|3
1739668370000|2025-02-16 01:12:50|34.93|34.77|34.93|34.77|34.94|34.78|34.93|34.77|3
1739668380000|2025-02-16 01:13:00|34.91|34.75|34.92|34.76|34.92|34.76|34.91|34.75|2
1739668390000|2025-02-16 01:13:10|34.94|34.78|34.92|34.76|34.94|34.78|34.91|34.75|5
1739668400000|2025-02-16 01:13:20|34.94|34.78|34.92|34.76|34.94|34.78|34.92|34.76|6
1739668410000|2025-02-16 01:13:30|34.91|34.75|34.93|34.77|34.94|34.78|34.91|34.75|4
1739668420000|2025-02-16 01:13:40|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739668430000|2025-02-16 01:13:50|34.94|34.78|34.93|34.77|34.94|34.78|34.92|34.76|7
1739668460000|2025-02-16 01:14:20|34.94|34.78|34.95|34.79|34.96|34.8|34.94|34.78|4
1739668470000|2025-02-16 01:14:30|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|5
1739668480000|2025-02-16 01:14:40|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|3
1739668490000|2025-02-16 01:14:50|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739668500000|2025-02-16 01:15:00|34.96|34.8|34.94|34.78|34.97|34.81|34.94|34.78|5
1739668510000|2025-02-16 01:15:10|34.96|34.8|34.92|34.76|34.96|34.8|34.92|34.76|5
1739668520000|2025-02-16 01:15:20|34.93|34.77|34.95|34.79|34.95|34.79|34.92|34.76|11
1739668530000|2025-02-16 01:15:30|34.94|34.78|34.93|34.77|34.94|34.78|34.92|34.76|4
1739668540000|2025-02-16 01:15:40|34.92|34.76|34.91|34.75|34.93|34.77|34.91|34.75|4
1739668550000|2025-02-16 01:15:50|34.93|34.77|34.93|34.77|34.93|34.77|34.91|34.75|4
1739668560000|2025-02-16 01:16:00|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739668570000|2025-02-16 01:16:10|34.91|34.75|34.94|34.78|34.94|34.78|34.91|34.75|7
1739668580000|2025-02-16 01:16:20|34.93|34.77|34.9|34.74|34.93|34.77|34.9|34.74|4
1739668590000|2025-02-16 01:16:30|34.88|34.72|34.88|34.72|34.89|34.73|34.88|34.72|3
1739668600000|2025-02-16 01:16:40|34.87|34.71|34.87|34.71|34.88|34.72|34.86|34.7|4
1739668610000|2025-02-16 01:16:50|34.88|34.72|34.89|34.73|34.9|34.74|34.88|34.72|4
1739668620000|2025-02-16 01:17:00|34.9|34.74|34.89|34.73|34.92|34.76|34.89|34.73|5
1739668630000|2025-02-16 01:17:10|34.87|34.71|34.87|34.71|34.88|34.72|34.87|34.71|3
1739668650000|2025-02-16 01:17:30|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739668660000|2025-02-16 01:17:40|34.89|34.73|34.9|34.74|34.91|34.75|34.88|34.72|6
1739668670000|2025-02-16 01:17:50|34.89|34.73|34.88|34.72|34.89|34.73|34.85|34.69|6
1739668680000|2025-02-16 01:18:00|34.87|34.71|34.85|34.69|34.87|34.71|34.84|34.68|9
1739668690000|2025-02-16 01:18:10|34.84|34.68|34.84|34.68|34.86|34.7|34.84|34.68|4
1739668700000|2025-02-16 01:18:20|34.85|34.69|34.86|34.7|34.87|34.71|34.85|34.69|5
1739668710000|2025-02-16 01:18:30|34.85|34.69|34.8|34.64|34.86|34.7|34.79|34.63|10
1739668720000|2025-02-16 01:18:40|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|4
1739668730000|2025-02-16 01:18:50|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|7
1739668740000|2025-02-16 01:19:00|34.78|34.62|34.8|34.64|34.8|34.64|34.78|34.62|5
1739668750000|2025-02-16 01:19:10|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|7
1739668760000|2025-02-16 01:19:20|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|2
1739668770000|2025-02-16 01:19:30|34.8|34.64|34.81|34.65|34.82|34.66|34.8|34.64|6
1739668780000|2025-02-16 01:19:40|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|5
1739668790000|2025-02-16 01:19:50|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739668800000|2025-02-16 01:20:00|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|2
1739668810000|2025-02-16 01:20:10|34.81|34.65|34.83|34.67|34.83|34.67|34.8|34.64|7
1739668820000|2025-02-16 01:20:20|34.82|34.66|34.82|34.66|34.83|34.67|34.82|34.66|3
1739668840000|2025-02-16 01:20:40|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739668850000|2025-02-16 01:20:50|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739668860000|2025-02-16 01:21:00|34.83|34.67|34.85|34.69|34.85|34.69|34.81|34.65|7
1739668870000|2025-02-16 01:21:10|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|3
1739668880000|2025-02-16 01:21:20|34.85|34.69|34.83|34.67|34.85|34.69|34.83|34.67|3
1739668890000|2025-02-16 01:21:30|34.84|34.68|34.83|34.67|34.84|34.68|34.83|34.67|2
1739668900000|2025-02-16 01:21:40|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|3
1739668910000|2025-02-16 01:21:50|34.85|34.69|34.89|34.73|34.9|34.74|34.84|34.68|8
1739668920000|2025-02-16 01:22:00|34.9|34.74|34.89|34.73|34.91|34.75|34.89|34.73|6
1739668930000|2025-02-16 01:22:10|34.88|34.72|34.89|34.73|34.9|34.74|34.88|34.72|5
1739668940000|2025-02-16 01:22:20|34.9|34.74|34.94|34.78|34.94|34.78|34.9|34.74|6
1739668950000|2025-02-16 01:22:30|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739668960000|2025-02-16 01:22:40|34.94|34.78|34.93|34.77|34.95|34.79|34.93|34.77|4
1739668970000|2025-02-16 01:22:50|34.95|34.79|34.94|34.78|34.95|34.79|34.93|34.77|10
1739668980000|2025-02-16 01:23:00|34.95|34.79|34.96|34.8|34.97|34.81|34.94|34.78|8
1739668990000|2025-02-16 01:23:10|34.97|34.81|34.98|34.82|34.98|34.82|34.96|34.8|8
1739669000000|2025-02-16 01:23:20|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|5
1739669010000|2025-02-16 01:23:30|34.98|34.82|34.99|34.83|34.99|34.83|34.98|34.82|4
1739669020000|2025-02-16 01:23:40|35|34.84|35|34.84|35|34.84|35|34.84|1
1739669040000|2025-02-16 01:24:00|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|4
1739669050000|2025-02-16 01:24:10|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739669060000|2025-02-16 01:24:20|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739669070000|2025-02-16 01:24:30|34.99|34.83|34.99|34.83|35|34.84|34.99|34.83|3
1739669080000|2025-02-16 01:24:40|35.01|34.85|34.99|34.83|35.01|34.85|34.99|34.83|3
1739669090000|2025-02-16 01:24:50|35|34.84|35|34.84|35.01|34.85|35|34.84|3
1739669100000|2025-02-16 01:25:00|34.99|34.83|35|34.84|35.01|34.85|34.98|34.82|7
1739669110000|2025-02-16 01:25:10|34.99|34.83|34.98|34.82|35|34.84|34.98|34.82|7
1739669120000|2025-02-16 01:25:20|34.97|34.81|34.98|34.82|34.99|34.83|34.97|34.81|5
1739669130000|2025-02-16 01:25:30|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|2
1739669140000|2025-02-16 01:25:40|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739669150000|2025-02-16 01:25:50|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|3
1739669160000|2025-02-16 01:26:00|34.93|34.77|34.94|34.78|34.94|34.78|34.92|34.76|10
1739669170000|2025-02-16 01:26:10|34.93|34.77|34.93|34.77|34.94|34.78|34.93|34.77|5
1739669180000|2025-02-16 01:26:20|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|4
1739669190000|2025-02-16 01:26:30|34.95|34.79|34.95|34.79|34.96|34.8|34.94|34.78|5
1739669200000|2025-02-16 01:26:40|34.97|34.81|34.97|34.81|34.98|34.82|34.96|34.8|7
1739669210000|2025-02-16 01:26:50|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739669230000|2025-02-16 01:27:10|34.99|34.83|34.99|34.83|35|34.84|34.98|34.82|5
1739669240000|2025-02-16 01:27:20|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739669250000|2025-02-16 01:27:30|35|34.84|35.03|34.87|35.03|34.87|35|34.84|6
1739669260000|2025-02-16 01:27:40|35.04|34.88|35.04|34.88|35.05|34.89|35.03|34.87|6
1739669270000|2025-02-16 01:27:50|35.03|34.87|35.03|34.87|35.04|34.88|35.02|34.86|5
1739669280000|2025-02-16 01:28:00|35.02|34.86|35.03|34.87|35.04|34.88|35.02|34.86|9
1739669290000|2025-02-16 01:28:10|35.02|34.86|35.04|34.88|35.04|34.88|35.02|34.86|3
1739669300000|2025-02-16 01:28:20|35.03|34.87|35.03|34.87|35.04|34.88|35.02|34.86|5
1739669310000|2025-02-16 01:28:30|35.05|34.89|35.05|34.89|35.06|34.9|35.04|34.88|4
1739669320000|2025-02-16 01:28:40|35.04|34.88|35.07|34.91|35.07|34.91|35.04|34.88|6
1739669330000|2025-02-16 01:28:50|35.06|34.9|35.07|34.91|35.08|34.92|35.05|34.89|5
1739669340000|2025-02-16 01:29:00|35.09|34.93|35.07|34.91|35.09|34.93|35.06|34.9|6
1739669350000|2025-02-16 01:29:10|35.08|34.92|35.08|34.92|35.09|34.93|35.07|34.91|5
1739669370000|2025-02-16 01:29:30|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|2
1739669380000|2025-02-16 01:29:40|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739669390000|2025-02-16 01:29:50|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739669400000|2025-02-16 01:30:00|35.1|34.94|35.06|34.9|35.1|34.94|35.06|34.9|5
1739669430000|2025-02-16 01:30:30|35.05|34.89|35.06|34.9|35.06|34.9|35.04|34.88|4
1739669440000|2025-02-16 01:30:40|35.07|34.91|35.08|34.92|35.09|34.93|35.06|34.9|6
1739669450000|2025-02-16 01:30:50|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739669460000|2025-02-16 01:31:00|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739669470000|2025-02-16 01:31:10|35.08|34.92|35.08|34.92|35.08|34.92|35.07|34.91|3
1739669480000|2025-02-16 01:31:20|35.07|34.91|35.1|34.94|35.1|34.94|35.07|34.91|7
1739669490000|2025-02-16 01:31:30|35.09|34.93|35.09|34.93|35.1|34.94|35.09|34.93|3
1739669500000|2025-02-16 01:31:40|35.08|34.92|35.08|34.92|35.1|34.94|35.08|34.92|5
1739669510000|2025-02-16 01:31:50|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739669520000|2025-02-16 01:32:00|35.08|34.92|35.08|34.92|35.1|34.94|35.07|34.91|6
1739669530000|2025-02-16 01:32:10|35.07|34.91|35.04|34.88|35.07|34.91|35.04|34.88|4
1739669540000|2025-02-16 01:32:20|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|3
1739669550000|2025-02-16 01:32:30|35.04|34.88|35|34.84|35.04|34.88|35|34.84|4
1739669560000|2025-02-16 01:32:40|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739669570000|2025-02-16 01:32:50|34.99|34.83|35.01|34.85|35.02|34.86|34.99|34.83|6
1739669580000|2025-02-16 01:33:00|35.02|34.86|35.03|34.87|35.03|34.87|35.02|34.86|4
1739669590000|2025-02-16 01:33:10|35.02|34.86|35|34.84|35.03|34.87|35|34.84|4
1739669620000|2025-02-16 01:33:40|34.97|34.81|34.98|34.82|34.98|34.82|34.95|34.79|7
1739669630000|2025-02-16 01:33:50|34.97|34.81|35.02|34.86|35.02|34.86|34.97|34.81|7
1739669640000|2025-02-16 01:34:00|35.03|34.87|35.04|34.88|35.05|34.89|35.03|34.87|8
1739669650000|2025-02-16 01:34:10|35.05|34.89|35.05|34.89|35.06|34.9|35.05|34.89|3
1739669660000|2025-02-16 01:34:20|35.06|34.9|35.08|34.92|35.08|34.92|35.06|34.9|3
1739669670000|2025-02-16 01:34:30|35.06|34.9|35.08|34.92|35.09|34.93|35.06|34.9|6
1739669680000|2025-02-16 01:34:40|35.09|34.93|35.09|34.93|35.1|34.94|35.08|34.92|4
1739669690000|2025-02-16 01:34:50|35.07|34.91|35.06|34.9|35.07|34.91|35.05|34.89|3
1739669700000|2025-02-16 01:35:00|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739669710000|2025-02-16 01:35:10|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739669720000|2025-02-16 01:35:20|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739669740000|2025-02-16 01:35:40|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739669750000|2025-02-16 01:35:50|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739669760000|2025-02-16 01:36:00|35.04|34.88|35.06|34.9|35.06|34.9|35.04|34.88|3
1739669770000|2025-02-16 01:36:10|35.05|34.89|35.1|34.94|35.1|34.94|35.05|34.89|5
1739669780000|2025-02-16 01:36:20|35.12|34.96|35.08|34.92|35.12|34.96|35.08|34.92|5
1739669790000|2025-02-16 01:36:30|35.1|34.94|35.11|34.95|35.12|34.96|35.08|34.92|7
1739669810000|2025-02-16 01:36:50|35.1|34.94|35.09|34.93|35.11|34.95|35.09|34.93|6
1739669820000|2025-02-16 01:37:00|35.08|34.92|35.05|34.89|35.08|34.92|35.05|34.89|3
1739669830000|2025-02-16 01:37:10|35.04|34.88|35.05|34.89|35.05|34.89|35.03|34.87|4
1739669840000|2025-02-16 01:37:20|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739669850000|2025-02-16 01:37:30|35.05|34.89|35.07|34.91|35.07|34.91|35.05|34.89|5
1739669860000|2025-02-16 01:37:40|35.08|34.92|35.09|34.93|35.11|34.95|35.08|34.92|7
1739669870000|2025-02-16 01:37:50|35.08|34.92|35.09|34.93|35.09|34.93|35.08|34.92|2
1739669880000|2025-02-16 01:38:00|35.08|34.92|35.06|34.9|35.08|34.92|35.06|34.9|3
1739669900000|2025-02-16 01:38:20|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739669910000|2025-02-16 01:38:30|35.04|34.88|35.04|34.88|35.05|34.89|35.04|34.88|3
1739669920000|2025-02-16 01:38:40|35.05|34.89|35.07|34.91|35.07|34.91|35.05|34.89|4
1739669930000|2025-02-16 01:38:50|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739669940000|2025-02-16 01:39:00|35.07|34.91|35.05|34.89|35.07|34.91|35.05|34.89|3
1739669950000|2025-02-16 01:39:10|35.04|34.88|35.05|34.89|35.06|34.9|35.04|34.88|3
1739669960000|2025-02-16 01:39:20|35.06|34.9|35.06|34.9|35.07|34.91|35.05|34.89|4
1739669970000|2025-02-16 01:39:30|35.07|34.91|35.08|34.92|35.11|34.95|35.07|34.91|11
1739669980000|2025-02-16 01:39:40|35.07|34.91|35.07|34.91|35.08|34.92|35.07|34.91|3
1739670010000|2025-02-16 01:40:10|35.05|34.89|35.02|34.86|35.06|34.9|35.02|34.86|7
1739670020000|2025-02-16 01:40:20|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739670030000|2025-02-16 01:40:30|35|34.84|35|34.84|35.02|34.86|35|34.84|6
1739670040000|2025-02-16 01:40:40|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|4
1739670050000|2025-02-16 01:40:50|35|34.84|35.02|34.86|35.02|34.86|35|34.84|7
1739670060000|2025-02-16 01:41:00|35.01|34.85|35|34.84|35.01|34.85|34.99|34.83|5
1739670070000|2025-02-16 01:41:10|34.99|34.83|35|34.84|35|34.84|34.99|34.83|2
1739670080000|2025-02-16 01:41:20|34.99|34.83|35|34.84|35.01|34.85|34.99|34.83|5
1739670090000|2025-02-16 01:41:30|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739670100000|2025-02-16 01:41:40|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|4
1739670120000|2025-02-16 01:42:00|35|34.84|35.02|34.86|35.03|34.87|35|34.84|6
1739670130000|2025-02-16 01:42:10|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739670140000|2025-02-16 01:42:20|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739670150000|2025-02-16 01:42:30|35|34.84|35|34.84|35.01|34.85|35|34.84|5
1739670160000|2025-02-16 01:42:40|35.01|34.85|34.99|34.83|35.01|34.85|34.99|34.83|3
1739670180000|2025-02-16 01:43:00|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739670200000|2025-02-16 01:43:20|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|4
1739670210000|2025-02-16 01:43:30|35|34.84|35|34.84|35|34.84|35|34.84|1
1739670220000|2025-02-16 01:43:40|34.99|34.83|34.99|34.83|35.01|34.85|34.99|34.83|4
1739670230000|2025-02-16 01:43:50|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739670240000|2025-02-16 01:44:00|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739670250000|2025-02-16 01:44:10|35|34.84|35|34.84|35.01|34.85|35|34.84|5
1739670270000|2025-02-16 01:44:30|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739670280000|2025-02-16 01:44:40|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739670290000|2025-02-16 01:44:50|35.01|34.85|35.01|34.85|35.02|34.86|35.01|34.85|3
1739670300000|2025-02-16 01:45:00|35|34.84|35|34.84|35.01|34.85|35|34.84|3
1739670310000|2025-02-16 01:45:10|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|3
1739670320000|2025-02-16 01:45:20|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739670330000|2025-02-16 01:45:30|34.98|34.82|34.98|34.82|34.99|34.83|34.98|34.82|5
1739670340000|2025-02-16 01:45:40|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739670350000|2025-02-16 01:45:50|35.01|34.85|35.03|34.87|35.04|34.88|35|34.84|9
1739670360000|2025-02-16 01:46:00|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739670370000|2025-02-16 01:46:10|35.04|34.88|35.07|34.91|35.07|34.91|35.04|34.88|4
1739670380000|2025-02-16 01:46:20|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739670400000|2025-02-16 01:46:40|35.05|34.89|35.02|34.86|35.05|34.89|35.02|34.86|5
1739670410000|2025-02-16 01:46:50|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|2
1739670430000|2025-02-16 01:47:10|35.02|34.86|35|34.84|35.02|34.86|35|34.84|3
1739670460000|2025-02-16 01:47:40|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739670480000|2025-02-16 01:48:00|35|34.84|34.98|34.82|35|34.84|34.98|34.82|2
1739670490000|2025-02-16 01:48:10|34.97|34.81|34.97|34.81|34.97|34.81|34.95|34.79|7
1739670500000|2025-02-16 01:48:20|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|4
1739670510000|2025-02-16 01:48:30|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|2
1739670520000|2025-02-16 01:48:40|34.96|34.8|34.97|34.81|34.97|34.81|34.95|34.79|6
1739670530000|2025-02-16 01:48:50|34.96|34.8|34.96|34.8|34.98|34.82|34.96|34.8|5
1739670540000|2025-02-16 01:49:00|34.95|34.79|34.95|34.79|34.96|34.8|34.95|34.79|3
1739670550000|2025-02-16 01:49:10|34.94|34.78|34.93|34.77|34.94|34.78|34.92|34.76|6
1739670560000|2025-02-16 01:49:20|34.92|34.76|34.92|34.76|34.93|34.77|34.92|34.76|5
1739670570000|2025-02-16 01:49:30|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|4
1739670590000|2025-02-16 01:49:50|34.94|34.78|34.92|34.76|34.94|34.78|34.92|34.76|3
1739670600000|2025-02-16 01:50:00|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739670610000|2025-02-16 01:50:10|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739670630000|2025-02-16 01:50:30|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|2
1739670640000|2025-02-16 01:50:40|34.96|34.8|34.96|34.8|34.98|34.82|34.95|34.79|5
1739670650000|2025-02-16 01:50:50|34.97|34.81|34.95|34.79|34.97|34.81|34.95|34.79|3
1739670660000|2025-02-16 01:51:00|34.96|34.8|34.97|34.81|34.98|34.82|34.96|34.8|4
1739670670000|2025-02-16 01:51:10|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|2
1739670680000|2025-02-16 01:51:20|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739670690000|2025-02-16 01:51:30|34.95|34.79|34.95|34.79|34.96|34.8|34.95|34.79|3
1739670710000|2025-02-16 01:51:50|34.94|34.78|34.94|34.78|34.95|34.79|34.94|34.78|3
1739670720000|2025-02-16 01:52:00|34.95|34.79|35|34.84|35|34.84|34.95|34.79|6
1739670730000|2025-02-16 01:52:10|34.99|34.83|35|34.84|35.01|34.85|34.99|34.83|6
1739670740000|2025-02-16 01:52:20|35.01|34.85|34.97|34.81|35.01|34.85|34.97|34.81|7
1739670750000|2025-02-16 01:52:30|34.98|34.82|35.01|34.85|35.01|34.85|34.98|34.82|4
1739670760000|2025-02-16 01:52:40|35.02|34.86|35.01|34.85|35.03|34.87|35.01|34.85|4
1739670790000|2025-02-16 01:53:10|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|4
1739670800000|2025-02-16 01:53:20|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|4
1739670810000|2025-02-16 01:53:30|35.03|34.87|35.04|34.88|35.05|34.89|35.03|34.87|4
1739670820000|2025-02-16 01:53:40|35.05|34.89|35.03|34.87|35.05|34.89|35.03|34.87|3
1739670830000|2025-02-16 01:53:50|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|2
1739670850000|2025-02-16 01:54:10|35.04|34.88|35.03|34.87|35.05|34.89|35.03|34.87|4
1739670860000|2025-02-16 01:54:20|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|2
1739670880000|2025-02-16 01:54:40|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739670890000|2025-02-16 01:54:50|35.01|34.85|35.01|34.85|35.02|34.86|35.01|34.85|3
1739670900000|2025-02-16 01:55:00|35|34.84|35.02|34.86|35.02|34.86|35|34.84|2
1739670910000|2025-02-16 01:55:10|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|2
1739670920000|2025-02-16 01:55:20|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|2
1739670930000|2025-02-16 01:55:30|35.03|34.87|35.03|34.87|35.03|34.87|35.02|34.86|5
1739670940000|2025-02-16 01:55:40|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739670950000|2025-02-16 01:55:50|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|4
1739670960000|2025-02-16 01:56:00|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739670980000|2025-02-16 01:56:20|35.01|34.85|35|34.84|35.01|34.85|35|34.84|10
1739670990000|2025-02-16 01:56:30|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|5
1739671000000|2025-02-16 01:56:40|35|34.84|35.01|34.85|35.01|34.85|35|34.84|2
1739671010000|2025-02-16 01:56:50|35.03|34.87|35.03|34.87|35.03|34.87|35.02|34.86|3
1739671020000|2025-02-16 01:57:00|35.02|34.86|35.03|34.87|35.03|34.87|35.02|34.86|4
1739671030000|2025-02-16 01:57:10|35.04|34.88|35.07|34.91|35.08|34.92|35.04|34.88|6
1739671040000|2025-02-16 01:57:20|35.08|34.92|35.08|34.92|35.08|34.92|35.07|34.91|3
1739671050000|2025-02-16 01:57:30|35.07|34.91|35.08|34.92|35.08|34.92|35.07|34.91|2
1739671060000|2025-02-16 01:57:40|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739671070000|2025-02-16 01:57:50|35.09|34.93|35.07|34.91|35.09|34.93|35.07|34.91|7
1739671080000|2025-02-16 01:58:00|35.06|34.9|35.07|34.91|35.08|34.92|35.06|34.9|3
1739671090000|2025-02-16 01:58:10|35.06|34.9|35.07|34.91|35.08|34.92|35.06|34.9|4
1739671110000|2025-02-16 01:58:30|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|4
1739671120000|2025-02-16 01:58:40|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739671130000|2025-02-16 01:58:50|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739671140000|2025-02-16 01:59:00|35.06|34.9|35.07|34.91|35.07|34.91|35.06|34.9|2
1739671150000|2025-02-16 01:59:10|35.08|34.92|35.08|34.92|35.08|34.92|35.07|34.91|3
1739671160000|2025-02-16 01:59:20|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739671180000|2025-02-16 01:59:40|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739671190000|2025-02-16 01:59:50|35.07|34.91|35.07|34.91|35.08|34.92|35.07|34.91|3
1739671200000|2025-02-16 02:00:00|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|2
1739671210000|2025-02-16 02:00:10|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|4
1739671230000|2025-02-16 02:00:30|35.06|34.9|35.06|34.9|35.06|34.9|35.05|34.89|5
1739671240000|2025-02-16 02:00:40|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739671250000|2025-02-16 02:00:50|35.06|34.9|35.06|34.9|35.07|34.91|35.06|34.9|3
1739671260000|2025-02-16 02:01:00|35.05|34.89|35.01|34.85|35.05|34.89|35.01|34.85|7
1739671270000|2025-02-16 02:01:10|35.02|34.86|35.03|34.87|35.04|34.88|35.02|34.86|7
1739671280000|2025-02-16 02:01:20|35.04|34.88|35.07|34.91|35.07|34.91|35.04|34.88|5
1739671290000|2025-02-16 02:01:30|35.06|34.9|35.07|34.91|35.07|34.91|35.06|34.9|4
1739671300000|2025-02-16 02:01:40|35.08|34.92|35.1|34.94|35.1|34.94|35.07|34.91|5
1739671310000|2025-02-16 02:01:50|35.09|34.93|35.09|34.93|35.1|34.94|35.08|34.92|5
1739671320000|2025-02-16 02:02:00|35.1|34.94|35.08|34.92|35.1|34.94|35.08|34.92|3
1739671330000|2025-02-16 02:02:10|35.07|34.91|35.04|34.88|35.07|34.91|35.04|34.88|3
1739671340000|2025-02-16 02:02:20|35.03|34.87|35.04|34.88|35.05|34.89|35.03|34.87|3
1739671350000|2025-02-16 02:02:30|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739671370000|2025-02-16 02:02:50|35.02|34.86|35.02|34.86|35.03|34.87|35.02|34.86|5
1739671380000|2025-02-16 02:03:00|35.03|34.87|35|34.84|35.03|34.87|34.99|34.83|6
1739671390000|2025-02-16 02:03:10|34.99|34.83|34.99|34.83|35.02|34.86|34.99|34.83|6
1739671400000|2025-02-16 02:03:20|35|34.84|35|34.84|35.01|34.85|34.99|34.83|5
1739671410000|2025-02-16 02:03:30|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|2
1739671420000|2025-02-16 02:03:40|34.99|34.83|34.98|34.82|35|34.84|34.96|34.8|7
1739671430000|2025-02-16 02:03:50|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|4
1739671440000|2025-02-16 02:04:00|34.99|34.83|35|34.84|35.01|34.85|34.99|34.83|6
1739671450000|2025-02-16 02:04:10|34.99|34.83|34.98|34.82|34.99|34.83|34.98|34.82|2
1739671460000|2025-02-16 02:04:20|34.97|34.81|34.97|34.81|34.98|34.82|34.96|34.8|6
1739671470000|2025-02-16 02:04:30|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739671480000|2025-02-16 02:04:40|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739671490000|2025-02-16 02:04:50|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739671500000|2025-02-16 02:05:00|34.95|34.79|34.95|34.79|34.96|34.8|34.95|34.79|5
1739671510000|2025-02-16 02:05:10|34.94|34.78|34.92|34.76|34.94|34.78|34.92|34.76|3
1739671520000|2025-02-16 02:05:20|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739671530000|2025-02-16 02:05:30|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1739671540000|2025-02-16 02:05:40|34.92|34.76|34.92|34.76|34.93|34.77|34.91|34.75|5
1739671550000|2025-02-16 02:05:50|34.91|34.75|34.91|34.75|34.92|34.76|34.91|34.75|3
1739671570000|2025-02-16 02:06:10|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|4
1739671580000|2025-02-16 02:06:20|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|2
1739671590000|2025-02-16 02:06:30|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739671600000|2025-02-16 02:06:40|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739671610000|2025-02-16 02:06:50|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|4
1739671620000|2025-02-16 02:07:00|34.95|34.79|34.94|34.78|34.95|34.79|34.93|34.77|4
1739671630000|2025-02-16 02:07:10|34.93|34.77|34.94|34.78|34.95|34.79|34.93|34.77|4
1739671650000|2025-02-16 02:07:30|34.95|34.79|34.95|34.79|34.95|34.79|34.94|34.78|5
1739671660000|2025-02-16 02:07:40|34.94|34.78|34.94|34.78|34.95|34.79|34.94|34.78|3
1739671670000|2025-02-16 02:07:50|34.93|34.77|34.92|34.76|34.93|34.77|34.91|34.75|5
1739671680000|2025-02-16 02:08:00|34.94|34.78|34.92|34.76|34.94|34.78|34.92|34.76|7
1739671690000|2025-02-16 02:08:10|34.91|34.75|34.89|34.73|34.91|34.75|34.89|34.73|6
1739671710000|2025-02-16 02:08:30|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|2
1739671720000|2025-02-16 02:08:40|34.87|34.71|34.87|34.71|34.88|34.72|34.86|34.7|7
1739671730000|2025-02-16 02:08:50|34.86|34.7|34.87|34.71|34.88|34.72|34.86|34.7|3
1739671740000|2025-02-16 02:09:00|34.88|34.72|34.88|34.72|34.88|34.72|34.87|34.71|3
1739671760000|2025-02-16 02:09:20|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739671780000|2025-02-16 02:09:40|34.91|34.75|34.91|34.75|34.92|34.76|34.91|34.75|3
1739671790000|2025-02-16 02:09:50|34.9|34.74|34.88|34.72|34.9|34.74|34.88|34.72|3
1739671800000|2025-02-16 02:10:00|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739671810000|2025-02-16 02:10:10|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739671820000|2025-02-16 02:10:20|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|4
1739671830000|2025-02-16 02:10:30|34.87|34.71|34.84|34.68|34.87|34.71|34.84|34.68|4
1739671840000|2025-02-16 02:10:40|34.83|34.67|34.85|34.69|34.86|34.7|34.83|34.67|4
1739671850000|2025-02-16 02:10:50|34.86|34.7|34.85|34.69|34.87|34.71|34.85|34.69|6
1739671860000|2025-02-16 02:11:00|34.86|34.7|34.88|34.72|34.88|34.72|34.86|34.7|5
1739671870000|2025-02-16 02:11:10|34.87|34.71|34.86|34.7|34.88|34.72|34.86|34.7|5
1739671880000|2025-02-16 02:11:20|34.88|34.72|34.85|34.69|34.88|34.72|34.85|34.69|4
1739671890000|2025-02-16 02:11:30|34.84|34.68|34.83|34.67|34.84|34.68|34.83|34.67|4
1739671900000|2025-02-16 02:11:40|34.84|34.68|34.84|34.68|34.84|34.68|34.82|34.66|6
1739671910000|2025-02-16 02:11:50|34.83|34.67|34.83|34.67|34.84|34.68|34.83|34.67|3
1739671920000|2025-02-16 02:12:00|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|3
1739671930000|2025-02-16 02:12:10|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739671940000|2025-02-16 02:12:20|34.84|34.68|34.83|34.67|34.84|34.68|34.83|34.67|2
1739671960000|2025-02-16 02:12:40|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|7
1739671970000|2025-02-16 02:12:50|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739671980000|2025-02-16 02:13:00|34.83|34.67|34.82|34.66|34.84|34.68|34.82|34.66|4
1739671990000|2025-02-16 02:13:10|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739672000000|2025-02-16 02:13:20|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739672010000|2025-02-16 02:13:30|34.81|34.65|34.81|34.65|34.82|34.66|34.81|34.65|3
1739672020000|2025-02-16 02:13:40|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|2
1739672030000|2025-02-16 02:13:50|34.78|34.62|34.74|34.58|34.78|34.62|34.74|34.58|7
1739672040000|2025-02-16 02:14:00|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739672050000|2025-02-16 02:14:10|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739672060000|2025-02-16 02:14:20|34.74|34.58|34.74|34.58|34.75|34.59|34.74|34.58|5
1739672070000|2025-02-16 02:14:30|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739672080000|2025-02-16 02:14:40|34.75|34.59|34.76|34.6|34.77|34.61|34.75|34.59|4
1739672090000|2025-02-16 02:14:50|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739672100000|2025-02-16 02:15:00|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739672110000|2025-02-16 02:15:10|34.75|34.59|34.73|34.57|34.75|34.59|34.73|34.57|5
1739672120000|2025-02-16 02:15:20|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739672130000|2025-02-16 02:15:30|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739672150000|2025-02-16 02:15:50|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|2
1739672160000|2025-02-16 02:16:00|34.75|34.59|34.77|34.61|34.77|34.61|34.74|34.58|7
1739672170000|2025-02-16 02:16:10|34.76|34.6|34.75|34.59|34.77|34.61|34.75|34.59|4
1739672190000|2025-02-16 02:16:30|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739672210000|2025-02-16 02:16:50|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739672220000|2025-02-16 02:17:00|34.75|34.59|34.75|34.59|34.76|34.6|34.75|34.59|3
1739672230000|2025-02-16 02:17:10|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|6
1739672260000|2025-02-16 02:17:40|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|4
1739672280000|2025-02-16 02:18:00|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739672290000|2025-02-16 02:18:10|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739672300000|2025-02-16 02:18:20|34.79|34.63|34.78|34.62|34.79|34.63|34.77|34.61|10
1739672310000|2025-02-16 02:18:30|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|4
1739672320000|2025-02-16 02:18:40|34.79|34.63|34.83|34.67|34.83|34.67|34.78|34.62|7
1739672330000|2025-02-16 02:18:50|34.82|34.66|34.82|34.66|34.83|34.67|34.82|34.66|3
1739672350000|2025-02-16 02:19:10|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|2
1739672360000|2025-02-16 02:19:20|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|4
1739672370000|2025-02-16 02:19:30|34.8|34.64|34.84|34.68|34.84|34.68|34.8|34.64|7
1739672380000|2025-02-16 02:19:40|34.83|34.67|34.85|34.69|34.85|34.69|34.83|34.67|3
1739672390000|2025-02-16 02:19:50|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|5
1739672400000|2025-02-16 02:20:00|34.83|34.67|34.82|34.66|34.84|34.68|34.82|34.66|4
1739672410000|2025-02-16 02:20:10|34.83|34.67|34.8|34.64|34.83|34.67|34.8|34.64|4
1739672450000|2025-02-16 02:20:50|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739672460000|2025-02-16 02:21:00|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739672470000|2025-02-16 02:21:10|34.79|34.63|34.79|34.63|34.79|34.63|34.77|34.61|4
1739672480000|2025-02-16 02:21:20|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|4
1739672490000|2025-02-16 02:21:30|34.8|34.64|34.8|34.64|34.81|34.65|34.79|34.63|4
1739672500000|2025-02-16 02:21:40|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739672540000|2025-02-16 02:22:20|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739672580000|2025-02-16 02:23:00|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|4
1739672590000|2025-02-16 02:23:10|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739672610000|2025-02-16 02:23:30|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|2
1739672620000|2025-02-16 02:23:40|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|2
1739672630000|2025-02-16 02:23:50|34.84|34.68|34.83|34.67|34.84|34.68|34.83|34.67|2
1739672640000|2025-02-16 02:24:00|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|2
1739672650000|2025-02-16 02:24:10|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|2
1739672670000|2025-02-16 02:24:30|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739672680000|2025-02-16 02:24:40|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739672690000|2025-02-16 02:24:50|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739672700000|2025-02-16 02:25:00|34.86|34.7|34.88|34.72|34.88|34.72|34.86|34.7|5
1739672710000|2025-02-16 02:25:10|34.9|34.74|34.88|34.72|34.9|34.74|34.88|34.72|5
1739672720000|2025-02-16 02:25:20|34.87|34.71|34.87|34.71|34.87|34.71|34.86|34.7|3
1739672740000|2025-02-16 02:25:40|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739672750000|2025-02-16 02:25:50|34.89|34.73|34.86|34.7|34.89|34.73|34.86|34.7|4
1739672760000|2025-02-16 02:26:00|34.88|34.72|34.87|34.71|34.88|34.72|34.86|34.7|4
1739672770000|2025-02-16 02:26:10|34.88|34.72|34.88|34.72|34.89|34.73|34.88|34.72|3
1739672780000|2025-02-16 02:26:20|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739672820000|2025-02-16 02:27:00|34.9|34.74|34.93|34.77|34.93|34.77|34.9|34.74|3
1739672830000|2025-02-16 02:27:10|34.92|34.76|34.9|34.74|34.92|34.76|34.9|34.74|3
1739672840000|2025-02-16 02:27:20|34.89|34.73|34.91|34.75|34.91|34.75|34.89|34.73|2
1739672850000|2025-02-16 02:27:30|34.9|34.74|34.88|34.72|34.9|34.74|34.88|34.72|3
1739672880000|2025-02-16 02:28:00|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|4
1739672890000|2025-02-16 02:28:10|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739672900000|2025-02-16 02:28:20|34.89|34.73|34.83|34.67|34.89|34.73|34.83|34.67|6
1739672940000|2025-02-16 02:29:00|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739672950000|2025-02-16 02:29:10|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739672960000|2025-02-16 02:29:20|34.85|34.69|34.85|34.69|34.86|34.7|34.85|34.69|3
1739672970000|2025-02-16 02:29:30|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739672980000|2025-02-16 02:29:40|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739672990000|2025-02-16 02:29:50|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739673000000|2025-02-16 02:30:00|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739673010000|2025-02-16 02:30:10|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739673020000|2025-02-16 02:30:20|34.85|34.69|34.85|34.69|34.86|34.7|34.85|34.69|5
1739673030000|2025-02-16 02:30:30|34.86|34.7|34.88|34.72|34.88|34.72|34.86|34.7|6
1739673040000|2025-02-16 02:30:40|34.87|34.71|34.86|34.7|34.88|34.72|34.86|34.7|5
1739673050000|2025-02-16 02:30:50|34.87|34.71|34.88|34.72|34.88|34.72|34.86|34.7|4
1739673060000|2025-02-16 02:31:00|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739673070000|2025-02-16 02:31:10|34.87|34.71|34.86|34.7|34.88|34.72|34.86|34.7|4
1739673080000|2025-02-16 02:31:20|34.87|34.71|34.88|34.72|34.88|34.72|34.86|34.7|8
1739673090000|2025-02-16 02:31:30|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739673100000|2025-02-16 02:31:40|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|2
1739673130000|2025-02-16 02:32:10|34.88|34.72|34.88|34.72|34.9|34.74|34.88|34.72|7
1739673140000|2025-02-16 02:32:20|34.89|34.73|34.89|34.73|34.9|34.74|34.88|34.72|4
1739673150000|2025-02-16 02:32:30|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739673160000|2025-02-16 02:32:40|34.91|34.75|34.91|34.75|34.91|34.75|34.9|34.74|3
1739673170000|2025-02-16 02:32:50|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|4
1739673180000|2025-02-16 02:33:00|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739673190000|2025-02-16 02:33:10|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739673200000|2025-02-16 02:33:20|34.85|34.69|34.85|34.69|34.86|34.7|34.85|34.69|3
1739673220000|2025-02-16 02:33:40|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739673230000|2025-02-16 02:33:50|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739673240000|2025-02-16 02:34:00|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739673250000|2025-02-16 02:34:10|34.84|34.68|34.83|34.67|34.84|34.68|34.82|34.66|5
1739673260000|2025-02-16 02:34:20|34.84|34.68|34.83|34.67|34.84|34.68|34.83|34.67|2
1739673270000|2025-02-16 02:34:30|34.82|34.66|34.83|34.67|34.84|34.68|34.82|34.66|4
1739673300000|2025-02-16 02:35:00|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|3
1739673320000|2025-02-16 02:35:20|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|2
1739673330000|2025-02-16 02:35:30|34.86|34.7|34.88|34.72|34.88|34.72|34.86|34.7|3
1739673340000|2025-02-16 02:35:40|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739673350000|2025-02-16 02:35:50|34.89|34.73|34.89|34.73|34.89|34.73|34.88|34.72|3
1739673360000|2025-02-16 02:36:00|34.9|34.74|34.9|34.74|34.9|34.74|34.89|34.73|5
1739673370000|2025-02-16 02:36:10|34.91|34.75|34.91|34.75|34.91|34.75|34.9|34.74|3
1739673380000|2025-02-16 02:36:20|34.92|34.76|34.94|34.78|34.95|34.79|34.92|34.76|4
1739673390000|2025-02-16 02:36:30|34.93|34.77|34.95|34.79|34.95|34.79|34.93|34.77|5
1739673400000|2025-02-16 02:36:40|34.96|34.8|34.93|34.77|34.96|34.8|34.93|34.77|4
1739673410000|2025-02-16 02:36:50|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|4
1739673430000|2025-02-16 02:37:10|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|2
1739673440000|2025-02-16 02:37:20|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739673450000|2025-02-16 02:37:30|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739673460000|2025-02-16 02:37:40|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739673470000|2025-02-16 02:37:50|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739673480000|2025-02-16 02:38:00|34.94|34.78|34.94|34.78|34.95|34.79|34.93|34.77|4
1739673500000|2025-02-16 02:38:20|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739673520000|2025-02-16 02:38:40|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739673530000|2025-02-16 02:38:50|34.97|34.81|34.95|34.79|34.97|34.81|34.95|34.79|3
1739673540000|2025-02-16 02:39:00|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739673550000|2025-02-16 02:39:10|34.95|34.79|34.96|34.8|34.97|34.81|34.95|34.79|4
1739673580000|2025-02-16 02:39:40|34.97|34.81|34.95|34.79|34.97|34.81|34.95|34.79|5
1739673590000|2025-02-16 02:39:50|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|6
1739673600000|2025-02-16 02:40:00|34.94|34.78|34.95|34.79|34.96|34.8|34.94|34.78|6
1739673610000|2025-02-16 02:40:10|34.94|34.78|34.94|34.78|34.95|34.79|34.94|34.78|3
1739673620000|2025-02-16 02:40:20|34.95|34.79|34.95|34.79|34.95|34.79|34.94|34.78|3
1739673650000|2025-02-16 02:40:50|34.94|34.78|34.94|34.78|34.95|34.79|34.94|34.78|3
1739673670000|2025-02-16 02:41:10|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739673690000|2025-02-16 02:41:30|34.93|34.77|34.94|34.78|34.95|34.79|34.93|34.77|3
1739673700000|2025-02-16 02:41:40|34.95|34.79|34.95|34.79|34.95|34.79|34.94|34.78|3
1739673720000|2025-02-16 02:42:00|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|2
1739673730000|2025-02-16 02:42:10|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|6
1739673740000|2025-02-16 02:42:20|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739673750000|2025-02-16 02:42:30|34.95|34.79|34.95|34.79|34.96|34.8|34.95|34.79|3
1739673760000|2025-02-16 02:42:40|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|4
1739673770000|2025-02-16 02:42:50|34.96|34.8|34.96|34.8|34.97|34.81|34.96|34.8|3
1739673780000|2025-02-16 02:43:00|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739673800000|2025-02-16 02:43:20|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739673810000|2025-02-16 02:43:30|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739673820000|2025-02-16 02:43:40|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739673830000|2025-02-16 02:43:50|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739673840000|2025-02-16 02:44:00|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739673850000|2025-02-16 02:44:10|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739673870000|2025-02-16 02:44:30|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|4
1739673880000|2025-02-16 02:44:40|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739673920000|2025-02-16 02:45:20|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|2
1739673930000|2025-02-16 02:45:30|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739673940000|2025-02-16 02:45:40|34.92|34.76|34.91|34.75|34.92|34.76|34.9|34.74|4
1739673950000|2025-02-16 02:45:50|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|4
1739673960000|2025-02-16 02:46:00|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739673970000|2025-02-16 02:46:10|34.89|34.73|34.89|34.73|34.89|34.73|34.88|34.72|3
1739673980000|2025-02-16 02:46:20|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|4
1739673990000|2025-02-16 02:46:30|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739674000000|2025-02-16 02:46:40|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|4
1739674020000|2025-02-16 02:47:00|34.86|34.7|34.84|34.68|34.86|34.7|34.84|34.68|3
1739674030000|2025-02-16 02:47:10|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739674040000|2025-02-16 02:47:20|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739674050000|2025-02-16 02:47:30|34.85|34.69|34.85|34.69|34.86|34.7|34.85|34.69|3
1739674060000|2025-02-16 02:47:40|34.86|34.7|34.86|34.7|34.87|34.71|34.86|34.7|3
1739674070000|2025-02-16 02:47:50|34.85|34.69|34.87|34.71|34.87|34.71|34.85|34.69|5
1739674080000|2025-02-16 02:48:00|34.88|34.72|34.87|34.71|34.88|34.72|34.86|34.7|3
1739674090000|2025-02-16 02:48:10|34.86|34.7|34.86|34.7|34.87|34.71|34.86|34.7|3
1739674110000|2025-02-16 02:48:30|34.82|34.66|34.81|34.65|34.83|34.67|34.81|34.65|6
1739674120000|2025-02-16 02:48:40|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739674140000|2025-02-16 02:49:00|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|14
1739674150000|2025-02-16 02:49:10|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739674160000|2025-02-16 02:49:20|34.8|34.64|34.77|34.61|34.8|34.64|34.77|34.61|4
1739674170000|2025-02-16 02:49:30|34.76|34.6|34.76|34.6|34.77|34.61|34.76|34.6|3
1739674180000|2025-02-16 02:49:40|34.75|34.59|34.75|34.59|34.76|34.6|34.74|34.58|4
1739674190000|2025-02-16 02:49:50|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|2
1739674200000|2025-02-16 02:50:00|34.74|34.58|34.76|34.6|34.76|34.6|34.74|34.58|3
1739674210000|2025-02-16 02:50:10|34.75|34.59|34.77|34.61|34.77|34.61|34.75|34.59|5
1739674220000|2025-02-16 02:50:20|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|2
1739674230000|2025-02-16 02:50:30|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739674240000|2025-02-16 02:50:40|34.79|34.63|34.78|34.62|34.8|34.64|34.78|34.62|4
1739674250000|2025-02-16 02:50:50|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739674260000|2025-02-16 02:51:00|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|2
1739674270000|2025-02-16 02:51:10|34.77|34.61|34.75|34.59|34.77|34.61|34.75|34.59|3
1739674280000|2025-02-16 02:51:20|34.76|34.6|34.78|34.62|34.78|34.62|34.76|34.6|3
1739674310000|2025-02-16 02:51:50|34.76|34.6|34.76|34.6|34.76|34.6|34.74|34.58|5
1739674320000|2025-02-16 02:52:00|34.75|34.59|34.77|34.61|34.77|34.61|34.75|34.59|7
1739674330000|2025-02-16 02:52:10|34.76|34.6|34.74|34.58|34.76|34.6|34.74|34.58|5
1739674340000|2025-02-16 02:52:20|34.76|34.6|34.74|34.58|34.76|34.6|34.74|34.58|3
1739674350000|2025-02-16 02:52:30|34.73|34.57|34.74|34.58|34.75|34.59|34.73|34.57|7
1739674360000|2025-02-16 02:52:40|34.75|34.59|34.73|34.57|34.75|34.59|34.73|34.57|3
1739674370000|2025-02-16 02:52:50|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|4
1739674380000|2025-02-16 02:53:00|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|2
1739674390000|2025-02-16 02:53:10|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739674400000|2025-02-16 02:53:20|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739674410000|2025-02-16 02:53:30|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739674420000|2025-02-16 02:53:40|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739674430000|2025-02-16 02:53:50|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739674440000|2025-02-16 02:54:00|34.74|34.58|34.75|34.59|34.75|34.59|34.73|34.57|3
1739674450000|2025-02-16 02:54:10|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739674460000|2025-02-16 02:54:20|34.72|34.56|34.73|34.57|34.74|34.58|34.72|34.56|8
1739674470000|2025-02-16 02:54:30|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739674500000|2025-02-16 02:55:00|34.74|34.58|34.76|34.6|34.76|34.6|34.73|34.57|6
1739674510000|2025-02-16 02:55:10|34.77|34.61|34.77|34.61|34.77|34.61|34.76|34.6|3
1739674520000|2025-02-16 02:55:20|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739674530000|2025-02-16 02:55:30|34.79|34.63|34.76|34.6|34.79|34.63|34.76|34.6|4
1739674550000|2025-02-16 02:55:50|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739674560000|2025-02-16 02:56:00|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|2
1739674570000|2025-02-16 02:56:10|34.78|34.62|34.77|34.61|34.79|34.63|34.77|34.61|4
1739674580000|2025-02-16 02:56:20|34.78|34.62|34.78|34.62|34.79|34.63|34.78|34.62|3
1739674590000|2025-02-16 02:56:30|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739674600000|2025-02-16 02:56:40|34.79|34.63|34.78|34.62|34.79|34.63|34.77|34.61|4
1739674610000|2025-02-16 02:56:50|34.77|34.61|34.78|34.62|34.78|34.62|34.77|34.61|2
1739674620000|2025-02-16 02:57:00|34.77|34.61|34.78|34.62|34.79|34.63|34.77|34.61|6
1739674630000|2025-02-16 02:57:10|34.79|34.63|34.8|34.64|34.8|34.64|34.78|34.62|6
1739674640000|2025-02-16 02:57:20|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|3
1739674650000|2025-02-16 02:57:30|34.8|34.64|34.81|34.65|34.81|34.65|34.79|34.63|4
1739674660000|2025-02-16 02:57:40|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739674670000|2025-02-16 02:57:50|34.8|34.64|34.75|34.59|34.8|34.64|34.75|34.59|6
1739674700000|2025-02-16 02:58:20|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739674720000|2025-02-16 02:58:40|34.76|34.6|34.76|34.6|34.76|34.6|34.75|34.59|3
1739674730000|2025-02-16 02:58:50|34.75|34.59|34.75|34.59|34.76|34.6|34.75|34.59|3
1739674740000|2025-02-16 02:59:00|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739674750000|2025-02-16 02:59:10|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|2
1739674770000|2025-02-16 02:59:30|34.78|34.62|34.78|34.62|34.78|34.62|34.77|34.61|3
1739674780000|2025-02-16 02:59:40|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739674800000|2025-02-16 03:00:00|34.78|34.62|34.78|34.62|34.79|34.63|34.78|34.62|3
1739674810000|2025-02-16 03:00:10|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|2
1739674820000|2025-02-16 03:00:20|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|4
1739674830000|2025-02-16 03:00:30|34.74|34.58|34.74|34.58|34.75|34.59|34.73|34.57|8
1739674840000|2025-02-16 03:00:40|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739674850000|2025-02-16 03:00:50|34.73|34.57|34.73|34.57|34.75|34.59|34.73|34.57|7
1739674860000|2025-02-16 03:01:00|34.75|34.59|34.75|34.59|34.75|34.59|34.74|34.58|5
1739674870000|2025-02-16 03:01:10|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739674890000|2025-02-16 03:01:30|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739674900000|2025-02-16 03:01:40|34.75|34.59|34.75|34.59|34.75|34.59|34.74|34.58|3
1739674910000|2025-02-16 03:01:50|34.76|34.6|34.75|34.59|34.76|34.6|34.74|34.58|8
1739674920000|2025-02-16 03:02:00|34.74|34.58|34.74|34.58|34.76|34.6|34.73|34.57|7
1739674930000|2025-02-16 03:02:10|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739674940000|2025-02-16 03:02:20|34.75|34.59|34.75|34.59|34.76|34.6|34.74|34.58|5
1739674950000|2025-02-16 03:02:30|34.76|34.6|34.77|34.61|34.78|34.62|34.76|34.6|8
1739674960000|2025-02-16 03:02:40|34.78|34.62|34.79|34.63|34.79|34.63|34.77|34.61|4
1739674970000|2025-02-16 03:02:50|34.78|34.62|34.79|34.63|34.8|34.64|34.78|34.62|7
1739674980000|2025-02-16 03:03:00|34.78|34.62|34.79|34.63|34.8|34.64|34.78|34.62|6
1739674990000|2025-02-16 03:03:10|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|4
1739675010000|2025-02-16 03:03:30|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|2
1739675020000|2025-02-16 03:03:40|34.76|34.6|34.77|34.61|34.78|34.62|34.76|34.6|6
1739675030000|2025-02-16 03:03:50|34.78|34.62|34.78|34.62|34.79|34.63|34.77|34.61|5
1739675040000|2025-02-16 03:04:00|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|2
1739675050000|2025-02-16 03:04:10|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739675060000|2025-02-16 03:04:20|34.8|34.64|34.78|34.62|34.8|34.64|34.78|34.62|6
1739675080000|2025-02-16 03:04:40|34.8|34.64|34.8|34.64|34.82|34.66|34.8|34.64|6
1739675090000|2025-02-16 03:04:50|34.81|34.65|34.81|34.65|34.82|34.66|34.81|34.65|3
1739675100000|2025-02-16 03:05:00|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|3
1739675120000|2025-02-16 03:05:20|34.81|34.65|34.84|34.68|34.84|34.68|34.81|34.65|6
1739675130000|2025-02-16 03:05:30|34.83|34.67|34.83|34.67|34.84|34.68|34.83|34.67|3
1739675140000|2025-02-16 03:05:40|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739675170000|2025-02-16 03:06:10|34.83|34.67|34.84|34.68|34.84|34.68|34.82|34.66|8
1739675180000|2025-02-16 03:06:20|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739675200000|2025-02-16 03:06:40|34.85|34.69|34.85|34.69|34.86|34.7|34.85|34.69|3
1739675210000|2025-02-16 03:06:50|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739675220000|2025-02-16 03:07:00|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739675230000|2025-02-16 03:07:10|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739675240000|2025-02-16 03:07:20|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739675250000|2025-02-16 03:07:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739675260000|2025-02-16 03:07:40|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|3
1739675280000|2025-02-16 03:08:00|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739675290000|2025-02-16 03:08:10|34.83|34.67|34.84|34.68|34.85|34.69|34.83|34.67|3
1739675330000|2025-02-16 03:08:50|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739675340000|2025-02-16 03:09:00|34.85|34.69|34.85|34.69|34.85|34.69|34.84|34.68|3
1739675370000|2025-02-16 03:09:30|34.84|34.68|34.83|34.67|34.84|34.68|34.83|34.67|2
1739675380000|2025-02-16 03:09:40|34.84|34.68|34.83|34.67|34.85|34.69|34.83|34.67|5
1739675390000|2025-02-16 03:09:50|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739675400000|2025-02-16 03:10:00|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739675410000|2025-02-16 03:10:10|34.83|34.67|34.85|34.69|34.85|34.69|34.83|34.67|3
1739675420000|2025-02-16 03:10:20|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739675440000|2025-02-16 03:10:40|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|4
1739675470000|2025-02-16 03:11:10|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739675500000|2025-02-16 03:11:40|34.88|34.72|34.88|34.72|34.88|34.72|34.87|34.71|3
1739675510000|2025-02-16 03:11:50|34.89|34.73|34.88|34.72|34.89|34.73|34.87|34.71|4
1739675520000|2025-02-16 03:12:00|34.87|34.71|34.86|34.7|34.89|34.73|34.86|34.7|5
1739675530000|2025-02-16 03:12:10|34.87|34.71|34.87|34.71|34.88|34.72|34.87|34.71|3
1739675540000|2025-02-16 03:12:20|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|6
1739675550000|2025-02-16 03:12:30|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739675560000|2025-02-16 03:12:40|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739675570000|2025-02-16 03:12:50|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739675580000|2025-02-16 03:13:00|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739675590000|2025-02-16 03:13:10|34.85|34.69|34.85|34.69|34.87|34.71|34.85|34.69|4
1739675600000|2025-02-16 03:13:20|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739675610000|2025-02-16 03:13:30|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739675630000|2025-02-16 03:13:50|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739675640000|2025-02-16 03:14:00|34.88|34.72|34.9|34.74|34.9|34.74|34.88|34.72|5
1739675670000|2025-02-16 03:14:30|34.91|34.75|34.89|34.73|34.91|34.75|34.89|34.73|3
1739675690000|2025-02-16 03:14:50|34.88|34.72|34.9|34.74|34.91|34.75|34.88|34.72|7
1739675700000|2025-02-16 03:15:00|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|4
1739675710000|2025-02-16 03:15:10|34.89|34.73|34.91|34.75|34.91|34.75|34.89|34.73|4
1739675720000|2025-02-16 03:15:20|34.9|34.74|34.93|34.77|34.93|34.77|34.9|34.74|4
1739675730000|2025-02-16 03:15:30|34.92|34.76|34.94|34.78|34.94|34.78|34.92|34.76|7
1739675740000|2025-02-16 03:15:40|34.95|34.79|34.93|34.77|34.96|34.8|34.93|34.77|7
1739675750000|2025-02-16 03:15:50|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1739675760000|2025-02-16 03:16:00|34.9|34.74|34.93|34.77|34.93|34.77|34.9|34.74|6
1739675780000|2025-02-16 03:16:20|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739675790000|2025-02-16 03:16:30|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739675800000|2025-02-16 03:16:40|34.93|34.77|34.92|34.76|34.94|34.78|34.92|34.76|4
1739675810000|2025-02-16 03:16:50|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|6
1739675820000|2025-02-16 03:17:00|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739675830000|2025-02-16 03:17:10|34.93|34.77|34.93|34.77|34.94|34.78|34.93|34.77|3
1739675840000|2025-02-16 03:17:20|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|4
1739675850000|2025-02-16 03:17:30|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|2
1739675870000|2025-02-16 03:17:50|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739675880000|2025-02-16 03:18:00|34.92|34.76|34.94|34.78|34.94|34.78|34.92|34.76|3
1739675900000|2025-02-16 03:18:20|34.93|34.77|34.9|34.74|34.93|34.77|34.9|34.74|4
1739675910000|2025-02-16 03:18:30|34.89|34.73|34.87|34.71|34.89|34.73|34.87|34.71|3
1739675920000|2025-02-16 03:18:40|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739675930000|2025-02-16 03:18:50|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739675940000|2025-02-16 03:19:00|34.89|34.73|34.87|34.71|34.89|34.73|34.87|34.71|3
1739675950000|2025-02-16 03:19:10|34.89|34.73|34.89|34.73|34.89|34.73|34.88|34.72|3
1739675960000|2025-02-16 03:19:20|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739675970000|2025-02-16 03:19:30|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739675980000|2025-02-16 03:19:40|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|4
1739675990000|2025-02-16 03:19:50|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739676000000|2025-02-16 03:20:00|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|6
1739676010000|2025-02-16 03:20:10|34.86|34.7|34.86|34.7|34.87|34.71|34.86|34.7|3
1739676020000|2025-02-16 03:20:20|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739676030000|2025-02-16 03:20:30|34.87|34.71|34.85|34.69|34.87|34.71|34.85|34.69|5
1739676060000|2025-02-16 03:21:00|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739676070000|2025-02-16 03:21:10|34.85|34.69|34.82|34.66|34.85|34.69|34.82|34.66|4
1739676080000|2025-02-16 03:21:20|34.81|34.65|34.81|34.65|34.83|34.67|34.81|34.65|5
1739676090000|2025-02-16 03:21:30|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|3
1739676100000|2025-02-16 03:21:40|34.79|34.63|34.8|34.64|34.81|34.65|34.79|34.63|4
1739676110000|2025-02-16 03:21:50|34.79|34.63|34.79|34.63|34.8|34.64|34.77|34.61|7
1739676120000|2025-02-16 03:22:00|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739676130000|2025-02-16 03:22:10|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739676140000|2025-02-16 03:22:20|34.8|34.64|34.81|34.65|34.82|34.66|34.8|34.64|6
1739676150000|2025-02-16 03:22:30|34.8|34.64|34.82|34.66|34.82|34.66|34.8|34.64|3
1739676160000|2025-02-16 03:22:40|34.84|34.68|34.87|34.71|34.87|34.71|34.83|34.67|7
1739676170000|2025-02-16 03:22:50|34.86|34.7|34.86|34.7|34.87|34.71|34.85|34.69|4
1739676180000|2025-02-16 03:23:00|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739676190000|2025-02-16 03:23:10|34.88|34.72|34.86|34.7|34.88|34.72|34.86|34.7|3
1739676200000|2025-02-16 03:23:20|34.87|34.71|34.87|34.71|34.87|34.71|34.86|34.7|3
1739676210000|2025-02-16 03:23:30|34.88|34.72|34.88|34.72|34.88|34.72|34.87|34.71|3
1739676220000|2025-02-16 03:23:40|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739676240000|2025-02-16 03:24:00|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739676260000|2025-02-16 03:24:20|34.87|34.71|34.87|34.71|34.88|34.72|34.87|34.71|3
1739676270000|2025-02-16 03:24:30|34.86|34.7|34.84|34.68|34.86|34.7|34.84|34.68|2
1739676280000|2025-02-16 03:24:40|34.85|34.69|34.86|34.7|34.86|34.7|34.84|34.68|5
1739676290000|2025-02-16 03:24:50|34.85|34.69|34.88|34.72|34.88|34.72|34.85|34.69|4
1739676300000|2025-02-16 03:25:00|34.87|34.71|34.88|34.72|34.89|34.73|34.87|34.71|4
1739676310000|2025-02-16 03:25:10|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739676320000|2025-02-16 03:25:20|34.88|34.72|34.84|34.68|34.88|34.72|34.84|34.68|4
1739676330000|2025-02-16 03:25:30|34.85|34.69|34.83|34.67|34.85|34.69|34.83|34.67|3
1739676340000|2025-02-16 03:25:40|34.82|34.66|34.83|34.67|34.84|34.68|34.82|34.66|3
1739676350000|2025-02-16 03:25:50|34.84|34.68|34.86|34.7|34.86|34.7|34.84|34.68|6
1739676360000|2025-02-16 03:26:00|34.85|34.69|34.85|34.69|34.85|34.69|34.84|34.68|3
1739676370000|2025-02-16 03:26:10|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739676380000|2025-02-16 03:26:20|34.86|34.7|34.87|34.71|34.88|34.72|34.86|34.7|3
1739676390000|2025-02-16 03:26:30|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739676400000|2025-02-16 03:26:40|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739676410000|2025-02-16 03:26:50|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739676420000|2025-02-16 03:27:00|34.87|34.71|34.87|34.71|34.88|34.72|34.86|34.7|4
1739676430000|2025-02-16 03:27:10|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739676450000|2025-02-16 03:27:30|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739676460000|2025-02-16 03:27:40|34.88|34.72|34.86|34.7|34.88|34.72|34.86|34.7|3
1739676470000|2025-02-16 03:27:50|34.88|34.72|34.86|34.7|34.88|34.72|34.86|34.7|3
1739676480000|2025-02-16 03:28:00|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739676490000|2025-02-16 03:28:10|34.85|34.69|34.87|34.71|34.87|34.71|34.85|34.69|2
1739676500000|2025-02-16 03:28:20|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739676510000|2025-02-16 03:28:30|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739676530000|2025-02-16 03:28:50|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739676540000|2025-02-16 03:29:00|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739676550000|2025-02-16 03:29:10|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739676560000|2025-02-16 03:29:20|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739676570000|2025-02-16 03:29:30|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739676580000|2025-02-16 03:29:40|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739676590000|2025-02-16 03:29:50|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739676600000|2025-02-16 03:30:00|34.84|34.68|34.84|34.68|34.85|34.69|34.83|34.67|5
1739676610000|2025-02-16 03:30:10|34.83|34.67|34.83|34.67|34.84|34.68|34.81|34.65|6
1739676620000|2025-02-16 03:30:20|34.85|34.69|34.84|34.68|34.85|34.69|34.83|34.67|6
1739676630000|2025-02-16 03:30:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739676660000|2025-02-16 03:31:00|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739676670000|2025-02-16 03:31:10|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739676680000|2025-02-16 03:31:20|34.82|34.66|34.82|34.66|34.83|34.67|34.82|34.66|5
1739676690000|2025-02-16 03:31:30|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|4
1739676700000|2025-02-16 03:31:40|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739676710000|2025-02-16 03:31:50|34.85|34.69|34.85|34.69|34.85|34.69|34.84|34.68|3
1739676720000|2025-02-16 03:32:00|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|5
1739676730000|2025-02-16 03:32:10|34.83|34.67|34.84|34.68|34.85|34.69|34.83|34.67|3
1739676740000|2025-02-16 03:32:20|34.83|34.67|34.81|34.65|34.84|34.68|34.81|34.65|5
1739676750000|2025-02-16 03:32:30|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739676760000|2025-02-16 03:32:40|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|4
1739676770000|2025-02-16 03:32:50|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|4
1739676780000|2025-02-16 03:33:00|34.8|34.64|34.78|34.62|34.8|34.64|34.78|34.62|3
1739676790000|2025-02-16 03:33:10|34.77|34.61|34.78|34.62|34.79|34.63|34.76|34.6|6
1739676800000|2025-02-16 03:33:20|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739676810000|2025-02-16 03:33:30|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739676820000|2025-02-16 03:33:40|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739676840000|2025-02-16 03:34:00|34.78|34.62|34.77|34.61|34.79|34.63|34.77|34.61|4
1739676850000|2025-02-16 03:34:10|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|4
1739676870000|2025-02-16 03:34:30|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739676900000|2025-02-16 03:35:00|34.79|34.63|34.77|34.61|34.79|34.63|34.77|34.61|3
1739676910000|2025-02-16 03:35:10|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739676920000|2025-02-16 03:35:20|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|2
1739676940000|2025-02-16 03:35:40|34.75|34.59|34.74|34.58|34.75|34.59|34.73|34.57|3
1739676950000|2025-02-16 03:35:50|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739676960000|2025-02-16 03:36:00|34.76|34.6|34.76|34.6|34.77|34.61|34.75|34.59|5
1739676980000|2025-02-16 03:36:20|34.75|34.59|34.74|34.58|34.75|34.59|34.73|34.57|3
1739676990000|2025-02-16 03:36:30|34.73|34.57|34.73|34.57|34.74|34.58|34.73|34.57|3
1739677000000|2025-02-16 03:36:40|34.74|34.58|34.74|34.58|34.74|34.58|34.73|34.57|3
1739677010000|2025-02-16 03:36:50|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739677020000|2025-02-16 03:37:00|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739677040000|2025-02-16 03:37:20|34.76|34.6|34.76|34.6|34.77|34.61|34.76|34.6|3
1739677060000|2025-02-16 03:37:40|34.75|34.59|34.75|34.59|34.75|34.59|34.74|34.58|3
1739677070000|2025-02-16 03:37:50|34.76|34.6|34.76|34.6|34.76|34.6|34.75|34.59|3
1739677080000|2025-02-16 03:38:00|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739677090000|2025-02-16 03:38:10|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739677100000|2025-02-16 03:38:20|34.76|34.6|34.76|34.6|34.77|34.61|34.76|34.6|3
1739677110000|2025-02-16 03:38:30|34.77|34.61|34.77|34.61|34.77|34.61|34.76|34.6|3
1739677120000|2025-02-16 03:38:40|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739677130000|2025-02-16 03:38:50|34.78|34.62|34.78|34.62|34.79|34.63|34.78|34.62|5
1739677150000|2025-02-16 03:39:10|34.79|34.63|34.79|34.63|34.8|34.64|34.78|34.62|5
1739677160000|2025-02-16 03:39:20|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739677170000|2025-02-16 03:39:30|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739677180000|2025-02-16 03:39:40|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739677190000|2025-02-16 03:39:50|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739677200000|2025-02-16 03:40:00|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739677240000|2025-02-16 03:40:40|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739677250000|2025-02-16 03:40:50|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|4
1739677260000|2025-02-16 03:41:00|34.84|34.68|34.82|34.66|34.84|34.68|34.82|34.66|3
1739677270000|2025-02-16 03:41:10|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739677280000|2025-02-16 03:41:20|34.83|34.67|34.83|34.67|34.83|34.67|34.82|34.66|3
1739677290000|2025-02-16 03:41:30|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739677300000|2025-02-16 03:41:40|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739677310000|2025-02-16 03:41:50|34.83|34.67|34.85|34.69|34.85|34.69|34.83|34.67|4
1739677320000|2025-02-16 03:42:00|34.86|34.7|34.86|34.7|34.87|34.71|34.86|34.7|3
1739677330000|2025-02-16 03:42:10|34.87|34.71|34.87|34.71|34.87|34.71|34.86|34.7|5
1739677340000|2025-02-16 03:42:20|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739677350000|2025-02-16 03:42:30|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739677370000|2025-02-16 03:42:50|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|4
1739677380000|2025-02-16 03:43:00|34.86|34.7|34.86|34.7|34.87|34.71|34.86|34.7|3
1739677390000|2025-02-16 03:43:10|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|2
1739677400000|2025-02-16 03:43:20|34.85|34.69|34.85|34.69|34.86|34.7|34.85|34.69|3
1739677460000|2025-02-16 03:44:20|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739677470000|2025-02-16 03:44:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739677490000|2025-02-16 03:44:50|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739677500000|2025-02-16 03:45:00|34.83|34.67|34.83|34.67|34.84|34.68|34.83|34.67|5
1739677510000|2025-02-16 03:45:10|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739677520000|2025-02-16 03:45:20|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739677540000|2025-02-16 03:45:40|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739677560000|2025-02-16 03:46:00|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739677570000|2025-02-16 03:46:10|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739677580000|2025-02-16 03:46:20|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|8
1739677590000|2025-02-16 03:46:30|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739677600000|2025-02-16 03:46:40|34.89|34.73|34.89|34.73|34.9|34.74|34.88|34.72|5
1739677610000|2025-02-16 03:46:50|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739677630000|2025-02-16 03:47:10|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739677640000|2025-02-16 03:47:20|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|4
1739677670000|2025-02-16 03:47:50|34.87|34.71|34.87|34.71|34.88|34.72|34.87|34.71|3
1739677680000|2025-02-16 03:48:00|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739677690000|2025-02-16 03:48:10|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739677700000|2025-02-16 03:48:20|34.89|34.73|34.88|34.72|34.9|34.74|34.88|34.72|4
1739677710000|2025-02-16 03:48:30|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739677720000|2025-02-16 03:48:40|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|2
1739677760000|2025-02-16 03:49:20|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|2
1739677770000|2025-02-16 03:49:30|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|2
1739677800000|2025-02-16 03:50:00|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|2
1739677820000|2025-02-16 03:50:20|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739677840000|2025-02-16 03:50:40|34.91|34.75|34.91|34.75|34.92|34.76|34.91|34.75|5
1739677850000|2025-02-16 03:50:50|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739677860000|2025-02-16 03:51:00|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|2
1739677870000|2025-02-16 03:51:10|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739677880000|2025-02-16 03:51:20|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|2
1739677900000|2025-02-16 03:51:40|34.92|34.76|34.92|34.76|34.94|34.78|34.92|34.76|4
1739677910000|2025-02-16 03:51:50|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739677920000|2025-02-16 03:52:00|34.92|34.76|34.9|34.74|34.92|34.76|34.9|34.74|3
1739677930000|2025-02-16 03:52:10|34.91|34.75|34.91|34.75|34.92|34.76|34.91|34.75|3
1739677940000|2025-02-16 03:52:20|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739677950000|2025-02-16 03:52:30|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|2
1739677970000|2025-02-16 03:52:50|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|2
1739678020000|2025-02-16 03:53:40|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739678040000|2025-02-16 03:54:00|34.88|34.72|34.88|34.72|34.9|34.74|34.87|34.71|7
1739678050000|2025-02-16 03:54:10|34.87|34.71|34.86|34.7|34.87|34.71|34.85|34.69|6
1739678060000|2025-02-16 03:54:20|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739678070000|2025-02-16 03:54:30|34.88|34.72|34.88|34.72|34.89|34.73|34.88|34.72|5
1739678110000|2025-02-16 03:55:10|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739678120000|2025-02-16 03:55:20|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|2
1739678130000|2025-02-16 03:55:30|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739678140000|2025-02-16 03:55:40|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739678180000|2025-02-16 03:56:20|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739678190000|2025-02-16 03:56:30|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739678220000|2025-02-16 03:57:00|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739678240000|2025-02-16 03:57:20|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739678260000|2025-02-16 03:57:40|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739678280000|2025-02-16 03:58:00|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739678290000|2025-02-16 03:58:10|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739678330000|2025-02-16 03:58:50|34.89|34.73|34.91|34.75|34.92|34.76|34.88|34.72|9
1739678340000|2025-02-16 03:59:00|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739678360000|2025-02-16 03:59:20|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739678370000|2025-02-16 03:59:30|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1739678380000|2025-02-16 03:59:40|34.92|34.76|34.93|34.77|34.94|34.78|34.92|34.76|4
1739678390000|2025-02-16 03:59:50|34.94|34.78|34.94|34.78|34.94|34.78|34.93|34.77|3
1739678410000|2025-02-16 04:00:10|34.96|34.8|34.94|34.78|34.96|34.8|34.93|34.77|4
1739678420000|2025-02-16 04:00:20|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|2
1739678430000|2025-02-16 04:00:30|34.91|34.75|34.87|34.71|34.91|34.75|34.87|34.71|4
1739678440000|2025-02-16 04:00:40|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739678450000|2025-02-16 04:00:50|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739678460000|2025-02-16 04:01:00|34.89|34.73|34.91|34.75|34.92|34.76|34.88|34.72|10
1739678470000|2025-02-16 04:01:10|34.92|34.76|34.92|34.76|34.93|34.77|34.91|34.75|7
1739678480000|2025-02-16 04:01:20|34.93|34.77|34.95|34.79|34.95|34.79|34.93|34.77|5
1739678500000|2025-02-16 04:01:40|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|2
1739678510000|2025-02-16 04:01:50|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739678520000|2025-02-16 04:02:00|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|5
1739678530000|2025-02-16 04:02:10|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739678540000|2025-02-16 04:02:20|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739678550000|2025-02-16 04:02:30|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|4
1739678560000|2025-02-16 04:02:40|34.95|34.79|34.96|34.8|34.97|34.81|34.95|34.79|5
1739678570000|2025-02-16 04:02:50|34.97|34.81|34.97|34.81|34.97|34.81|34.96|34.8|3
1739678580000|2025-02-16 04:03:00|34.98|34.82|34.98|34.82|34.99|34.83|34.98|34.82|5
1739678610000|2025-02-16 04:03:30|34.99|34.83|34.99|34.83|35|34.84|34.99|34.83|3
1739678620000|2025-02-16 04:03:40|35.01|34.85|35.01|34.85|35.02|34.86|35|34.84|5
1739678630000|2025-02-16 04:03:50|35|34.84|35.01|34.85|35.01|34.85|35|34.84|6
1739678640000|2025-02-16 04:04:00|35.02|34.86|35.02|34.86|35.03|34.87|35.01|34.85|6
1739678650000|2025-02-16 04:04:10|35.03|34.87|35.03|34.87|35.05|34.89|35.03|34.87|6
1739678660000|2025-02-16 04:04:20|35.04|34.88|35.04|34.88|35.04|34.88|35.03|34.87|3
1739678670000|2025-02-16 04:04:30|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|2
1739678690000|2025-02-16 04:04:50|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|3
1739678700000|2025-02-16 04:05:00|35.04|34.88|35.06|34.9|35.06|34.9|35.03|34.87|5
1739678710000|2025-02-16 04:05:10|35.05|34.89|35.07|34.91|35.07|34.91|35.05|34.89|5
1739678720000|2025-02-16 04:05:20|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739678730000|2025-02-16 04:05:30|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739678740000|2025-02-16 04:05:40|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|2
1739678750000|2025-02-16 04:05:50|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739678760000|2025-02-16 04:06:00|35.05|34.89|35.07|34.91|35.08|34.92|35.05|34.89|7
1739678770000|2025-02-16 04:06:10|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739678780000|2025-02-16 04:06:20|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739678800000|2025-02-16 04:06:40|35.07|34.91|35.08|34.92|35.08|34.92|35.07|34.91|2
1739678810000|2025-02-16 04:06:50|35.07|34.91|35.07|34.91|35.08|34.92|35.06|34.9|5
1739678820000|2025-02-16 04:07:00|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739678830000|2025-02-16 04:07:10|35.05|34.89|35.07|34.91|35.08|34.92|35.05|34.89|4
1739678840000|2025-02-16 04:07:20|35.08|34.92|35.08|34.92|35.08|34.92|35.07|34.91|3
1739678850000|2025-02-16 04:07:30|35.09|34.93|35.09|34.93|35.1|34.94|35.08|34.92|4
1739678860000|2025-02-16 04:07:40|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739678870000|2025-02-16 04:07:50|35.09|34.93|35.09|34.93|35.1|34.94|35.09|34.93|3
1739678880000|2025-02-16 04:08:00|35.08|34.92|35.09|34.93|35.09|34.93|35.08|34.92|2
1739678890000|2025-02-16 04:08:10|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739678900000|2025-02-16 04:08:20|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739678910000|2025-02-16 04:08:30|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739678930000|2025-02-16 04:08:50|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739678940000|2025-02-16 04:09:00|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739678950000|2025-02-16 04:09:10|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739678960000|2025-02-16 04:09:20|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739679010000|2025-02-16 04:10:10|35.05|34.89|35.06|34.9|35.06|34.9|35.05|34.89|4
1739679020000|2025-02-16 04:10:20|35.05|34.89|35.05|34.89|35.06|34.9|35.05|34.89|3
1739679030000|2025-02-16 04:10:30|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739679060000|2025-02-16 04:11:00|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739679070000|2025-02-16 04:11:10|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739679080000|2025-02-16 04:11:20|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|4
1739679090000|2025-02-16 04:11:30|35|34.84|35.01|34.85|35.01|34.85|35|34.84|2
1739679100000|2025-02-16 04:11:40|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739679110000|2025-02-16 04:11:50|35.01|34.85|35.01|34.85|35.02|34.86|35.01|34.85|3
1739679130000|2025-02-16 04:12:10|35|34.84|35.01|34.85|35.01|34.85|35|34.84|2
1739679140000|2025-02-16 04:12:20|35|34.84|35.01|34.85|35.01|34.85|35|34.84|2
1739679150000|2025-02-16 04:12:30|35|34.84|35.01|34.85|35.02|34.86|35|34.84|3
1739679160000|2025-02-16 04:12:40|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739679190000|2025-02-16 04:13:10|35|34.84|35|34.84|35.02|34.86|35|34.84|4
1739679200000|2025-02-16 04:13:20|35.01|34.85|35.01|34.85|35.02|34.86|35.01|34.85|3
1739679210000|2025-02-16 04:13:30|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|4
1739679220000|2025-02-16 04:13:40|35|34.84|35|34.84|35|34.84|35|34.84|1
1739679240000|2025-02-16 04:14:00|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739679250000|2025-02-16 04:14:10|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739679260000|2025-02-16 04:14:20|35|34.84|35|34.84|35|34.84|35|34.84|1
1739679280000|2025-02-16 04:14:40|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739679290000|2025-02-16 04:14:50|35|34.84|34.98|34.82|35|34.84|34.98|34.82|3
1739679320000|2025-02-16 04:15:20|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|4
1739679340000|2025-02-16 04:15:40|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739679350000|2025-02-16 04:15:50|35|34.84|34.98|34.82|35|34.84|34.98|34.82|3
1739679380000|2025-02-16 04:16:20|34.97|34.81|34.95|34.79|34.97|34.81|34.95|34.79|5
1739679390000|2025-02-16 04:16:30|34.94|34.78|34.91|34.75|34.94|34.78|34.91|34.75|2
1739679400000|2025-02-16 04:16:40|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|4
1739679410000|2025-02-16 04:16:50|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739679430000|2025-02-16 04:17:10|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1739679480000|2025-02-16 04:18:00|34.92|34.76|34.93|34.77|34.93|34.77|34.91|34.75|4
1739679490000|2025-02-16 04:18:10|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739679500000|2025-02-16 04:18:20|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739679510000|2025-02-16 04:18:30|34.92|34.76|34.94|34.78|34.94|34.78|34.92|34.76|2
1739679540000|2025-02-16 04:19:00|34.93|34.77|34.93|34.77|34.94|34.78|34.93|34.77|3
1739679550000|2025-02-16 04:19:10|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|2
1739679580000|2025-02-16 04:19:40|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739679590000|2025-02-16 04:19:50|34.9|34.74|34.92|34.76|34.92|34.76|34.9|34.74|3
1739679600000|2025-02-16 04:20:00|34.93|34.77|34.93|34.77|34.94|34.78|34.92|34.76|5
1739679610000|2025-02-16 04:20:10|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739679620000|2025-02-16 04:20:20|34.93|34.77|34.95|34.79|34.95|34.79|34.93|34.77|4
1739679630000|2025-02-16 04:20:30|34.96|34.8|34.96|34.8|34.96|34.8|34.95|34.79|3
1739679640000|2025-02-16 04:20:40|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739679650000|2025-02-16 04:20:50|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739679660000|2025-02-16 04:21:00|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|5
1739679670000|2025-02-16 04:21:10|34.93|34.77|34.94|34.78|34.94|34.78|34.93|34.77|4
1739679680000|2025-02-16 04:21:20|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739679690000|2025-02-16 04:21:30|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739679720000|2025-02-16 04:22:00|34.95|34.79|34.95|34.79|34.96|34.8|34.95|34.79|3
1739679730000|2025-02-16 04:22:10|34.94|34.78|34.96|34.8|34.96|34.8|34.94|34.78|3
1739679740000|2025-02-16 04:22:20|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739679750000|2025-02-16 04:22:30|34.94|34.78|34.96|34.8|34.98|34.82|34.94|34.78|5
1739679800000|2025-02-16 04:23:20|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739679850000|2025-02-16 04:24:10|34.94|34.78|34.95|34.79|34.95|34.79|34.93|34.77|4
1739679860000|2025-02-16 04:24:20|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739679870000|2025-02-16 04:24:30|34.95|34.79|34.95|34.79|34.95|34.79|34.94|34.78|3
1739679880000|2025-02-16 04:24:40|34.96|34.8|34.96|34.8|34.96|34.8|34.95|34.79|3
1739679900000|2025-02-16 04:25:00|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739679910000|2025-02-16 04:25:10|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739679920000|2025-02-16 04:25:20|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739679930000|2025-02-16 04:25:30|34.96|34.8|34.97|34.81|34.98|34.82|34.96|34.8|3
1739679950000|2025-02-16 04:25:50|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|4
1739679970000|2025-02-16 04:26:10|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739679990000|2025-02-16 04:26:30|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739680000000|2025-02-16 04:26:40|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739680010000|2025-02-16 04:26:50|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|4
1739680020000|2025-02-16 04:27:00|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739680030000|2025-02-16 04:27:10|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739680040000|2025-02-16 04:27:20|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739680050000|2025-02-16 04:27:30|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739680060000|2025-02-16 04:27:40|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739680090000|2025-02-16 04:28:10|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739680100000|2025-02-16 04:28:20|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739680170000|2025-02-16 04:29:30|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739680190000|2025-02-16 04:29:50|34.98|34.82|34.99|34.83|34.99|34.83|34.98|34.82|2
1739680200000|2025-02-16 04:30:00|35|34.84|35|34.84|35|34.84|35|34.84|1
1739680210000|2025-02-16 04:30:10|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739680220000|2025-02-16 04:30:20|35|34.84|35|34.84|35|34.84|34.99|34.83|3
1739680230000|2025-02-16 04:30:30|34.99|34.83|34.99|34.83|35|34.84|34.99|34.83|7
1739680240000|2025-02-16 04:30:40|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739680250000|2025-02-16 04:30:50|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739680260000|2025-02-16 04:31:00|34.99|34.83|34.99|34.83|34.99|34.83|34.98|34.82|3
1739680270000|2025-02-16 04:31:10|34.98|34.82|34.98|34.82|34.99|34.83|34.98|34.82|3
1739680310000|2025-02-16 04:31:50|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|6
1739680320000|2025-02-16 04:32:00|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739680330000|2025-02-16 04:32:10|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739680360000|2025-02-16 04:32:40|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|4
1739680380000|2025-02-16 04:33:00|34.97|34.81|34.97|34.81|34.97|34.81|34.96|34.8|3
1739680390000|2025-02-16 04:33:10|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739680400000|2025-02-16 04:33:20|34.97|34.81|34.99|34.83|34.99|34.83|34.97|34.81|3
1739680410000|2025-02-16 04:33:30|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739680420000|2025-02-16 04:33:40|35|34.84|35.02|34.86|35.03|34.87|35|34.84|3
1739680460000|2025-02-16 04:34:20|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739680470000|2025-02-16 04:34:30|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739680480000|2025-02-16 04:34:40|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739680490000|2025-02-16 04:34:50|35.01|34.85|35.01|34.85|35.02|34.86|35.01|34.85|5
1739680500000|2025-02-16 04:35:00|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739680510000|2025-02-16 04:35:10|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739680520000|2025-02-16 04:35:20|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739680530000|2025-02-16 04:35:30|35|34.84|35.01|34.85|35.01|34.85|34.99|34.83|7
1739680550000|2025-02-16 04:35:50|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739680570000|2025-02-16 04:36:10|35.04|34.88|35.02|34.86|35.04|34.88|35.02|34.86|3
1739680580000|2025-02-16 04:36:20|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|8
1739680610000|2025-02-16 04:36:50|35.01|34.85|35.02|34.86|35.03|34.87|35.01|34.85|3
1739680620000|2025-02-16 04:37:00|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|2
1739680630000|2025-02-16 04:37:10|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|6
1739680640000|2025-02-16 04:37:20|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739680650000|2025-02-16 04:37:30|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739680660000|2025-02-16 04:37:40|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739680670000|2025-02-16 04:37:50|35.04|34.88|35.04|34.88|35.05|34.89|35.04|34.88|3
1739680680000|2025-02-16 04:38:00|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|2
1739680690000|2025-02-16 04:38:10|35.01|34.85|34.99|34.83|35.01|34.85|34.99|34.83|2
1739680730000|2025-02-16 04:38:50|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739680750000|2025-02-16 04:39:10|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739680760000|2025-02-16 04:39:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739680780000|2025-02-16 04:39:40|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|2
1739680790000|2025-02-16 04:39:50|35.03|34.87|35.04|34.88|35.04|34.88|35.02|34.86|4
1739680800000|2025-02-16 04:40:00|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739680810000|2025-02-16 04:40:10|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|2
1739680820000|2025-02-16 04:40:20|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739680830000|2025-02-16 04:40:30|35.02|34.86|35.03|34.87|35.03|34.87|35.02|34.86|2
1739680840000|2025-02-16 04:40:40|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739680860000|2025-02-16 04:41:00|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|3
1739680870000|2025-02-16 04:41:10|35.04|34.88|35.06|34.9|35.06|34.9|35.04|34.88|3
1739680880000|2025-02-16 04:41:20|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739680910000|2025-02-16 04:41:50|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|4
1739680920000|2025-02-16 04:42:00|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|4
1739680950000|2025-02-16 04:42:30|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739680960000|2025-02-16 04:42:40|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|2
1739680970000|2025-02-16 04:42:50|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|2
1739681000000|2025-02-16 04:43:20|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739681010000|2025-02-16 04:43:30|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739681050000|2025-02-16 04:44:10|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739681060000|2025-02-16 04:44:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739681070000|2025-02-16 04:44:30|35.01|34.85|35.01|34.85|35.02|34.86|35.01|34.85|3
1739681080000|2025-02-16 04:44:40|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739681090000|2025-02-16 04:44:50|35.04|34.88|35.02|34.86|35.04|34.88|35.02|34.86|3
1739681100000|2025-02-16 04:45:00|35.03|34.87|35.03|34.87|35.03|34.87|35.02|34.86|3
1739681110000|2025-02-16 04:45:10|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739681140000|2025-02-16 04:45:40|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739681150000|2025-02-16 04:45:50|35.04|34.88|35.01|34.85|35.04|34.88|35.01|34.85|4
1739681160000|2025-02-16 04:46:00|35.02|34.86|35.02|34.86|35.02|34.86|35.01|34.85|3
1739681170000|2025-02-16 04:46:10|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739681180000|2025-02-16 04:46:20|35.01|34.85|35.01|34.85|35.02|34.86|35.01|34.85|3
1739681200000|2025-02-16 04:46:40|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739681250000|2025-02-16 04:47:30|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|2
1739681260000|2025-02-16 04:47:40|35.02|34.86|35.02|34.86|35.03|34.87|35.02|34.86|3
1739681270000|2025-02-16 04:47:50|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|3
1739681280000|2025-02-16 04:48:00|35.02|34.86|35.03|34.87|35.03|34.87|35.02|34.86|2
1739681290000|2025-02-16 04:48:10|35.02|34.86|35.03|34.87|35.04|34.88|35.02|34.86|6
1739681300000|2025-02-16 04:48:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739681310000|2025-02-16 04:48:30|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|3
1739681340000|2025-02-16 04:49:00|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739681410000|2025-02-16 04:50:10|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739681420000|2025-02-16 04:50:20|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739681450000|2025-02-16 04:50:50|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739681460000|2025-02-16 04:51:00|35.03|34.87|35.04|34.88|35.05|34.89|35.03|34.87|3
1739681470000|2025-02-16 04:51:10|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739681480000|2025-02-16 04:51:20|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739681510000|2025-02-16 04:51:50|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739681540000|2025-02-16 04:52:20|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739681550000|2025-02-16 04:52:30|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739681560000|2025-02-16 04:52:40|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739681570000|2025-02-16 04:52:50|35.05|34.89|35.06|34.9|35.06|34.9|35.05|34.89|2
1739681580000|2025-02-16 04:53:00|35.07|34.91|35.06|34.9|35.07|34.91|35.05|34.89|4
1739681590000|2025-02-16 04:53:10|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739681600000|2025-02-16 04:53:20|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|4
1739681610000|2025-02-16 04:53:30|35.06|34.9|35.06|34.9|35.06|34.9|35.05|34.89|5
1739681640000|2025-02-16 04:54:00|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739681650000|2025-02-16 04:54:10|35.06|34.9|35.06|34.9|35.06|34.9|35.05|34.89|3
1739681680000|2025-02-16 04:54:40|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739681690000|2025-02-16 04:54:50|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739681700000|2025-02-16 04:55:00|35.03|34.87|35.04|34.88|35.05|34.89|35.03|34.87|3
1739681750000|2025-02-16 04:55:50|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|3
1739681760000|2025-02-16 04:56:00|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739681780000|2025-02-16 04:56:20|35.01|34.85|35.04|34.88|35.04|34.88|35.01|34.85|5
1739681810000|2025-02-16 04:56:50|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|6
1739681820000|2025-02-16 04:57:00|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739681840000|2025-02-16 04:57:20|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|2
1739681860000|2025-02-16 04:57:40|35.05|34.89|35.06|34.9|35.07|34.91|35.05|34.89|4
1739681870000|2025-02-16 04:57:50|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739681880000|2025-02-16 04:58:00|35.06|34.9|35.07|34.91|35.07|34.91|35.06|34.9|2
1739681890000|2025-02-16 04:58:10|35.06|34.9|35.06|34.9|35.07|34.91|35.06|34.9|5
1739681900000|2025-02-16 04:58:20|35.07|34.91|35.06|34.9|35.07|34.91|35.05|34.89|4
1739681920000|2025-02-16 04:58:40|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|2
1739681960000|2025-02-16 04:59:20|35.07|34.91|35.07|34.91|35.09|34.93|35.07|34.91|4
1739682000000|2025-02-16 05:00:00|35.08|34.92|35.09|34.93|35.09|34.93|35.07|34.91|4
1739682010000|2025-02-16 05:00:10|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|4
1739682020000|2025-02-16 05:00:20|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|4
1739682060000|2025-02-16 05:01:00|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|2
1739682070000|2025-02-16 05:01:10|35.07|34.91|35.07|34.91|35.08|34.92|35.07|34.91|3
1739682120000|2025-02-16 05:02:00|35.08|34.92|35.09|34.93|35.09|34.93|35.08|34.92|2
1739682140000|2025-02-16 05:02:20|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|2
1739682150000|2025-02-16 05:02:30|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739682160000|2025-02-16 05:02:40|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|2
1739682180000|2025-02-16 05:03:00|35.05|34.89|35.02|34.86|35.05|34.89|35.02|34.86|6
1739682190000|2025-02-16 05:03:10|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739682220000|2025-02-16 05:03:40|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739682240000|2025-02-16 05:04:00|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739682250000|2025-02-16 05:04:10|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739682260000|2025-02-16 05:04:20|35|34.84|35.01|34.85|35.02|34.86|35|34.84|3
1739682290000|2025-02-16 05:04:50|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739682310000|2025-02-16 05:05:10|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|8
1739682320000|2025-02-16 05:05:20|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739682330000|2025-02-16 05:05:30|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739682340000|2025-02-16 05:05:40|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739682350000|2025-02-16 05:05:50|34.97|34.81|34.97|34.81|34.97|34.81|34.96|34.8|3
1739682360000|2025-02-16 05:06:00|34.98|34.82|34.96|34.8|34.98|34.82|34.96|34.8|3
1739682370000|2025-02-16 05:06:10|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739682380000|2025-02-16 05:06:20|34.98|34.82|34.98|34.82|34.98|34.82|34.97|34.81|3
1739682390000|2025-02-16 05:06:30|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|2
1739682400000|2025-02-16 05:06:40|34.97|34.81|34.97|34.81|34.99|34.83|34.97|34.81|5
1739682410000|2025-02-16 05:06:50|34.98|34.82|34.96|34.8|34.98|34.82|34.96|34.8|3
1739682420000|2025-02-16 05:07:00|34.95|34.79|34.95|34.79|34.95|34.79|34.94|34.78|3
1739682430000|2025-02-16 05:07:10|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739682440000|2025-02-16 05:07:20|34.97|34.81|34.97|34.81|34.97|34.81|34.96|34.8|3
1739682450000|2025-02-16 05:07:30|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739682460000|2025-02-16 05:07:40|34.97|34.81|34.97|34.81|34.97|34.81|34.96|34.8|3
1739682470000|2025-02-16 05:07:50|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739682480000|2025-02-16 05:08:00|34.97|34.81|34.97|34.81|34.97|34.81|34.96|34.8|5
1739682500000|2025-02-16 05:08:20|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739682510000|2025-02-16 05:08:30|34.96|34.8|34.96|34.8|34.97|34.81|34.96|34.8|3
1739682520000|2025-02-16 05:08:40|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|3
1739682530000|2025-02-16 05:08:50|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739682540000|2025-02-16 05:09:00|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739682560000|2025-02-16 05:09:20|34.96|34.8|34.96|34.8|34.97|34.81|34.96|34.8|3
1739682570000|2025-02-16 05:09:30|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739682590000|2025-02-16 05:09:50|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739682600000|2025-02-16 05:10:00|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|2
1739682610000|2025-02-16 05:10:10|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|2
1739682620000|2025-02-16 05:10:20|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739682640000|2025-02-16 05:10:40|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739682650000|2025-02-16 05:10:50|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739682660000|2025-02-16 05:11:00|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|2
1739682680000|2025-02-16 05:11:20|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739682700000|2025-02-16 05:11:40|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|3
1739682710000|2025-02-16 05:11:50|34.94|34.78|34.92|34.76|34.94|34.78|34.92|34.76|5
1739682770000|2025-02-16 05:12:50|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|2
1739682780000|2025-02-16 05:13:00|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|2
1739682790000|2025-02-16 05:13:10|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|2
1739682800000|2025-02-16 05:13:20|34.93|34.77|34.94|34.78|34.95|34.79|34.92|34.76|5
1739682810000|2025-02-16 05:13:30|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739682830000|2025-02-16 05:13:50|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|2
1739682840000|2025-02-16 05:14:00|34.96|34.8|34.96|34.8|34.96|34.8|34.95|34.79|3
1739682850000|2025-02-16 05:14:10|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739682860000|2025-02-16 05:14:20|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739682890000|2025-02-16 05:14:50|34.96|34.8|34.96|34.8|34.96|34.8|34.95|34.79|3
1739682900000|2025-02-16 05:15:00|34.95|34.79|34.96|34.8|34.97|34.81|34.95|34.79|4
1739682920000|2025-02-16 05:15:20|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739682950000|2025-02-16 05:15:50|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739682960000|2025-02-16 05:16:00|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|6
1739682970000|2025-02-16 05:16:10|34.99|34.83|34.97|34.81|34.99|34.83|34.97|34.81|3
1739682980000|2025-02-16 05:16:20|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739682990000|2025-02-16 05:16:30|34.98|34.82|34.97|34.81|34.98|34.82|34.96|34.8|5
1739683000000|2025-02-16 05:16:40|34.96|34.8|34.97|34.81|34.98|34.82|34.96|34.8|5
1739683010000|2025-02-16 05:16:50|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739683020000|2025-02-16 05:17:00|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739683030000|2025-02-16 05:17:10|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739683040000|2025-02-16 05:17:20|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|2
1739683060000|2025-02-16 05:17:40|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739683090000|2025-02-16 05:18:10|34.94|34.78|34.93|34.77|34.94|34.78|34.92|34.76|4
1739683100000|2025-02-16 05:18:20|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739683110000|2025-02-16 05:18:30|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|6
1739683120000|2025-02-16 05:18:40|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739683140000|2025-02-16 05:19:00|34.9|34.74|34.91|34.75|34.92|34.76|34.9|34.74|8
1739683150000|2025-02-16 05:19:10|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|4
1739683160000|2025-02-16 05:19:20|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|2
1739683170000|2025-02-16 05:19:30|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739683180000|2025-02-16 05:19:40|34.93|34.77|34.93|34.77|34.93|34.77|34.92|34.76|3
1739683190000|2025-02-16 05:19:50|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739683200000|2025-02-16 05:20:00|34.93|34.77|34.93|34.77|34.94|34.78|34.93|34.77|3
1739683210000|2025-02-16 05:20:10|34.94|34.78|34.92|34.76|34.94|34.78|34.92|34.76|3
1739683220000|2025-02-16 05:20:20|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|2
1739683250000|2025-02-16 05:20:50|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|2
1739683280000|2025-02-16 05:21:20|34.94|34.78|34.96|34.8|34.96|34.8|34.94|34.78|3
1739683300000|2025-02-16 05:21:40|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739683310000|2025-02-16 05:21:50|34.97|34.81|34.95|34.79|34.97|34.81|34.95|34.79|3
1739683320000|2025-02-16 05:22:00|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739683330000|2025-02-16 05:22:10|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739683340000|2025-02-16 05:22:20|34.97|34.81|34.99|34.83|34.99|34.83|34.96|34.8|7
1739683350000|2025-02-16 05:22:30|35|34.84|34.98|34.82|35|34.84|34.98|34.82|3
1739683360000|2025-02-16 05:22:40|34.99|34.83|34.99|34.83|35|34.84|34.98|34.82|5
1739683400000|2025-02-16 05:23:20|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1739683410000|2025-02-16 05:23:30|34.99|34.83|34.99|34.83|34.99|34.83|34.98|34.82|3
1739683420000|2025-02-16 05:23:40|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|2
1739683450000|2025-02-16 05:24:10|34.99|34.83|34.97|34.81|34.99|34.83|34.97|34.81|3
1739683500000|2025-02-16 05:25:00|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|2
1739683510000|2025-02-16 05:25:10|34.98|34.82|34.96|34.8|34.98|34.82|34.96|34.8|3
1739683520000|2025-02-16 05:25:20|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739683530000|2025-02-16 05:25:30|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|4
1739683540000|2025-02-16 05:25:40|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739683550000|2025-02-16 05:25:50|35|34.84|35|34.84|35.01|34.85|35|34.84|3
1739683560000|2025-02-16 05:26:00|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|3
1739683570000|2025-02-16 05:26:10|35|34.84|35|34.84|35|34.84|35|34.84|1
1739683590000|2025-02-16 05:26:30|34.98|34.82|34.99|34.83|35|34.84|34.98|34.82|4
1739683600000|2025-02-16 05:26:40|34.98|34.82|34.99|34.83|35|34.84|34.98|34.82|4
1739683610000|2025-02-16 05:26:50|35|34.84|35.01|34.85|35.01|34.85|35|34.84|2
1739683630000|2025-02-16 05:27:10|35|34.84|35|34.84|35|34.84|35|34.84|1
1739683670000|2025-02-16 05:27:50|35.01|34.85|35|34.84|35.01|34.85|35|34.84|2
1739683680000|2025-02-16 05:28:00|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739683690000|2025-02-16 05:28:10|35|34.84|35|34.84|35|34.84|35|34.84|1
1739683700000|2025-02-16 05:28:20|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739683710000|2025-02-16 05:28:30|35|34.84|35|34.84|35|34.84|35|34.84|1
1739683720000|2025-02-16 05:28:40|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739683740000|2025-02-16 05:29:00|35|34.84|35.01|34.85|35.01|34.85|35|34.84|4
1739683760000|2025-02-16 05:29:20|35.02|34.86|35.03|34.87|35.04|34.88|35.02|34.86|5
1739683770000|2025-02-16 05:29:30|35.02|34.86|35.02|34.86|35.03|34.87|35.02|34.86|3
1739683800000|2025-02-16 05:30:00|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|5
1739683810000|2025-02-16 05:30:10|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|2
1739683820000|2025-02-16 05:30:20|35.04|34.88|35.04|34.88|35.04|34.88|35.03|34.87|3
1739683830000|2025-02-16 05:30:30|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|4
1739683840000|2025-02-16 05:30:40|35.05|34.89|35.03|34.87|35.06|34.9|35.03|34.87|5
1739683850000|2025-02-16 05:30:50|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739683870000|2025-02-16 05:31:10|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1739683880000|2025-02-16 05:31:20|35.04|34.88|35.05|34.89|35.06|34.9|35.04|34.88|3
1739683890000|2025-02-16 05:31:30|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|2
1739683900000|2025-02-16 05:31:40|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739683910000|2025-02-16 05:31:50|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|2
1739683920000|2025-02-16 05:32:00|35.04|34.88|35.02|34.86|35.04|34.88|35.02|34.86|3
1739683930000|2025-02-16 05:32:10|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|2
1739683940000|2025-02-16 05:32:20|35.04|34.88|35.04|34.88|35.04|34.88|35.03|34.87|3
1739683950000|2025-02-16 05:32:30|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739683970000|2025-02-16 05:32:50|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739683990000|2025-02-16 05:33:10|35.03|34.87|35.03|34.87|35.03|34.87|35.02|34.86|3
1739684000000|2025-02-16 05:33:20|35.04|34.88|35.05|34.89|35.05|34.89|35.03|34.87|5
1739684010000|2025-02-16 05:33:30|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739684030000|2025-02-16 05:33:50|35.05|34.89|35.04|34.88|35.05|34.89|35.04|34.88|2
1739684040000|2025-02-16 05:34:00|35.05|34.89|35.05|34.89|35.05|34.89|35.04|34.88|3
1739684060000|2025-02-16 05:34:20|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|2
1739684070000|2025-02-16 05:34:30|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|1
1739684080000|2025-02-16 05:34:40|35.03|34.87|35.03|34.87|35.04|34.88|35.03|34.87|3
1739684100000|2025-02-16 05:35:00|35.02|34.86|35.04|34.88|35.04|34.88|35.02|34.86|2
1739684110000|2025-02-16 05:35:10|35.05|34.89|35.08|34.92|35.08|34.92|35.05|34.89|4
1739684120000|2025-02-16 05:35:20|35.09|34.93|35.1|34.94|35.1|34.94|35.09|34.93|2
1739684130000|2025-02-16 05:35:30|35.11|34.95|35.1|34.94|35.12|34.96|35.1|34.94|4
1739684140000|2025-02-16 05:35:40|35.11|34.95|35.1|34.94|35.11|34.95|35.1|34.94|2
1739684150000|2025-02-16 05:35:50|35.09|34.93|35.09|34.93|35.1|34.94|35.09|34.93|7
1739684160000|2025-02-16 05:36:00|35.11|34.95|35.09|34.93|35.11|34.95|35.09|34.93|3
1739684170000|2025-02-16 05:36:10|35.08|34.92|35.09|34.93|35.1|34.94|35.08|34.92|3
1739684180000|2025-02-16 05:36:20|35.08|34.92|35.07|34.91|35.09|34.93|35.07|34.91|4
1739684190000|2025-02-16 05:36:30|35.06|34.9|35.07|34.91|35.07|34.91|35.06|34.9|2
1739684200000|2025-02-16 05:36:40|35.09|34.93|35.07|34.91|35.09|34.93|35.07|34.91|3
1739684210000|2025-02-16 05:36:50|35.08|34.92|35.06|34.9|35.08|34.92|35.06|34.9|3
1739684220000|2025-02-16 05:37:00|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739684230000|2025-02-16 05:37:10|35.06|34.9|35.09|34.93|35.09|34.93|35.06|34.9|8
1739684260000|2025-02-16 05:37:40|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1739684270000|2025-02-16 05:37:50|35.11|34.95|35.1|34.94|35.11|34.95|35.1|34.94|4
1739684280000|2025-02-16 05:38:00|35.11|34.95|35.11|34.95|35.11|34.95|35.1|34.94|3
1739684290000|2025-02-16 05:38:10|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|2
1739684300000|2025-02-16 05:38:20|35.11|34.95|35.09|34.93|35.11|34.95|35.09|34.93|3
1739684320000|2025-02-16 05:38:40|35.1|34.94|35.1|34.94|35.1|34.94|35.09|34.93|3
1739684330000|2025-02-16 05:38:50|35.09|34.93|35.09|34.93|35.09|34.93|35.08|34.92|5
1739684350000|2025-02-16 05:39:10|35.08|34.92|35.1|34.94|35.11|34.95|35.08|34.92|5
1739684360000|2025-02-16 05:39:20|35.09|34.93|35.1|34.94|35.11|34.95|35.09|34.93|6
1739684370000|2025-02-16 05:39:30|35.11|34.95|35.11|34.95|35.11|34.95|35.1|34.94|3
1739684380000|2025-02-16 05:39:40|35.1|34.94|35.12|34.96|35.12|34.96|35.1|34.94|3
1739684390000|2025-02-16 05:39:50|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739684400000|2025-02-16 05:40:00|35.12|34.96|35.14|34.98|35.14|34.98|35.12|34.96|5
1739684410000|2025-02-16 05:40:10|35.15|34.99|35.16|35|35.16|35|35.14|34.98|4
1739684420000|2025-02-16 05:40:20|35.15|34.99|35.15|34.99|35.16|35|35.15|34.99|7
1739684430000|2025-02-16 05:40:30|35.16|35|35.18|35.02|35.18|35.02|35.16|35|8
1739684440000|2025-02-16 05:40:40|35.17|35.01|35.17|35.01|35.18|35.02|35.17|35.01|3
1739684450000|2025-02-16 05:40:50|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|4
1739684480000|2025-02-16 05:41:20|35.17|35.01|35.17|35.01|35.17|35.01|35.17|35.01|1
1739684490000|2025-02-16 05:41:30|35.18|35.02|35.18|35.02|35.19|35.03|35.18|35.02|3
1739684500000|2025-02-16 05:41:40|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|4
1739684510000|2025-02-16 05:41:50|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|8
1739684520000|2025-02-16 05:42:00|35.17|35.01|35.17|35.01|35.18|35.02|35.17|35.01|3
1739684530000|2025-02-16 05:42:10|35.16|35|35.17|35.01|35.18|35.02|35.16|35|4
1739684540000|2025-02-16 05:42:20|35.18|35.02|35.17|35.01|35.18|35.02|35.16|35|4
1739684550000|2025-02-16 05:42:30|35.18|35.02|35.18|35.02|35.18|35.02|35.17|35.01|3
1739684560000|2025-02-16 05:42:40|35.17|35.01|35.17|35.01|35.18|35.02|35.17|35.01|3
1739684570000|2025-02-16 05:42:50|35.16|35|35.17|35.01|35.17|35.01|35.16|35|2
1739684580000|2025-02-16 05:43:00|35.18|35.02|35.17|35.01|35.18|35.02|35.17|35.01|2
1739684600000|2025-02-16 05:43:20|35.18|35.02|35.17|35.01|35.18|35.02|35.17|35.01|2
1739684610000|2025-02-16 05:43:30|35.18|35.02|35.17|35.01|35.18|35.02|35.17|35.01|2
1739684620000|2025-02-16 05:43:40|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|4
1739684630000|2025-02-16 05:43:50|35.18|35.02|35.18|35.02|35.19|35.03|35.18|35.02|5
1739684640000|2025-02-16 05:44:00|35.17|35.01|35.17|35.01|35.17|35.01|35.17|35.01|1
1739684650000|2025-02-16 05:44:10|35.16|35|35.18|35.02|35.18|35.02|35.16|35|2
1739684670000|2025-02-16 05:44:30|35.16|35|35.17|35.01|35.18|35.02|35.16|35|3
1739684680000|2025-02-16 05:44:40|35.16|35|35.17|35.01|35.17|35.01|35.16|35|2
1739684700000|2025-02-16 05:45:00|35.16|35|35.16|35|35.16|35|35.16|35|1
1739684710000|2025-02-16 05:45:10|35.18|35.02|35.14|34.98|35.18|35.02|35.14|34.98|8
1739684720000|2025-02-16 05:45:20|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739684730000|2025-02-16 05:45:30|35.14|34.98|35.15|34.99|35.15|34.99|35.13|34.97|4
1739684740000|2025-02-16 05:45:40|35.16|35|35.16|35|35.16|35|35.15|34.99|3
1739684750000|2025-02-16 05:45:50|35.17|35.01|35.23|35.07|35.23|35.07|35.17|35.01|9
1739684760000|2025-02-16 05:46:00|35.22|35.06|35.22|35.06|35.22|35.06|35.21|35.05|5
1739684770000|2025-02-16 05:46:10|35.21|35.05|35.21|35.05|35.21|35.05|35.2|35.04|3
1739684780000|2025-02-16 05:46:20|35.2|35.04|35.2|35.04|35.21|35.05|35.2|35.04|3
1739684790000|2025-02-16 05:46:30|35.23|35.07|35.24|35.08|35.25|35.09|35.23|35.07|8
1739684800000|2025-02-16 05:46:40|35.23|35.07|35.24|35.08|35.25|35.09|35.23|35.07|4
1739684810000|2025-02-16 05:46:50|35.25|35.09|35.24|35.08|35.25|35.09|35.23|35.07|5
1739684820000|2025-02-16 05:47:00|35.25|35.09|35.24|35.08|35.26|35.1|35.24|35.08|6
1739684830000|2025-02-16 05:47:10|35.25|35.09|35.24|35.08|35.25|35.09|35.23|35.07|4
1739684840000|2025-02-16 05:47:20|35.25|35.09|35.24|35.08|35.25|35.09|35.23|35.07|6
1739684850000|2025-02-16 05:47:30|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739684870000|2025-02-16 05:47:50|35.26|35.1|35.28|35.12|35.29|35.13|35.26|35.1|6
1739684880000|2025-02-16 05:48:00|35.29|35.13|35.27|35.11|35.3|35.14|35.27|35.11|7
1739684890000|2025-02-16 05:48:10|35.29|35.13|35.3|35.14|35.31|35.15|35.29|35.13|4
1739684900000|2025-02-16 05:48:20|35.28|35.12|35.3|35.14|35.3|35.14|35.28|35.12|3
1739684910000|2025-02-16 05:48:30|35.29|35.13|35.29|35.13|35.29|35.13|35.29|35.13|1
1739684920000|2025-02-16 05:48:40|35.28|35.12|35.28|35.12|35.28|35.12|35.28|35.12|1
1739684930000|2025-02-16 05:48:50|35.27|35.11|35.26|35.1|35.27|35.11|35.25|35.09|3
1739684940000|2025-02-16 05:49:00|35.27|35.11|35.28|35.12|35.28|35.12|35.27|35.11|2
1739684950000|2025-02-16 05:49:10|35.27|35.11|35.25|35.09|35.27|35.11|35.25|35.09|3
1739684960000|2025-02-16 05:49:20|35.26|35.1|35.25|35.09|35.26|35.1|35.25|35.09|2
1739684970000|2025-02-16 05:49:30|35.27|35.11|35.27|35.11|35.28|35.12|35.26|35.1|5
1739684980000|2025-02-16 05:49:40|35.26|35.1|35.26|35.1|35.26|35.1|35.26|35.1|1
1739684990000|2025-02-16 05:49:50|35.27|35.11|35.26|35.1|35.27|35.11|35.26|35.1|2
1739685000000|2025-02-16 05:50:00|35.25|35.09|35.25|35.09|35.25|35.09|35.25|35.09|1
1739685010000|2025-02-16 05:50:10|35.24|35.08|35.22|35.06|35.24|35.08|35.22|35.06|5
1739685020000|2025-02-16 05:50:20|35.23|35.07|35.24|35.08|35.24|35.08|35.23|35.07|2
1739685030000|2025-02-16 05:50:30|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|4
1739685070000|2025-02-16 05:51:10|35.23|35.07|35.23|35.07|35.23|35.07|35.22|35.06|3
1739685080000|2025-02-16 05:51:20|35.24|35.08|35.22|35.06|35.24|35.08|35.22|35.06|3
1739685100000|2025-02-16 05:51:40|35.23|35.07|35.24|35.08|35.24|35.08|35.22|35.06|4
1739685110000|2025-02-16 05:51:50|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739685120000|2025-02-16 05:52:00|35.22|35.06|35.23|35.07|35.24|35.08|35.22|35.06|4
1739685130000|2025-02-16 05:52:10|35.22|35.06|35.23|35.07|35.23|35.07|35.22|35.06|4
1739685140000|2025-02-16 05:52:20|35.24|35.08|35.24|35.08|35.26|35.1|35.24|35.08|5
1739685150000|2025-02-16 05:52:30|35.25|35.09|35.24|35.08|35.25|35.09|35.24|35.08|2
1739685160000|2025-02-16 05:52:40|35.25|35.09|35.24|35.08|35.25|35.09|35.24|35.08|2
1739685170000|2025-02-16 05:52:50|35.25|35.09|35.25|35.09|35.25|35.09|35.24|35.08|3
1739685180000|2025-02-16 05:53:00|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739685190000|2025-02-16 05:53:10|35.25|35.09|35.23|35.07|35.25|35.09|35.23|35.07|3
1739685200000|2025-02-16 05:53:20|35.22|35.06|35.24|35.08|35.24|35.08|35.22|35.06|3
1739685210000|2025-02-16 05:53:30|35.25|35.09|35.24|35.08|35.25|35.09|35.24|35.08|4
1739685220000|2025-02-16 05:53:40|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1739685240000|2025-02-16 05:54:00|35.24|35.08|35.23|35.07|35.24|35.08|35.23|35.07|2
1739685260000|2025-02-16 05:54:20|35.22|35.06|35.23|35.07|35.23|35.07|35.22|35.06|4
1739685270000|2025-02-16 05:54:30|35.22|35.06|35.22|35.06|35.23|35.07|35.22|35.06|3
1739685280000|2025-02-16 05:54:40|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|2
1739685290000|2025-02-16 05:54:50|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1739685330000|2025-02-16 05:55:30|35.2|35.04|35.22|35.06|35.23|35.07|35.2|35.04|5
1739685340000|2025-02-16 05:55:40|35.21|35.05|35.22|35.06|35.22|35.06|35.21|35.05|2
1739685350000|2025-02-16 05:55:50|35.21|35.05|35.21|35.05|35.22|35.06|35.2|35.04|5
1739685360000|2025-02-16 05:56:00|35.22|35.06|35.21|35.05|35.22|35.06|35.2|35.04|6
1739685370000|2025-02-16 05:56:10|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|2
1739685380000|2025-02-16 05:56:20|35.2|35.04|35.21|35.05|35.22|35.06|35.2|35.04|6
1739685390000|2025-02-16 05:56:30|35.22|35.06|35.21|35.05|35.22|35.06|35.21|35.05|2
1739685410000|2025-02-16 05:56:50|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|2
1739685420000|2025-02-16 05:57:00|35.19|35.03|35.19|35.03|35.2|35.04|35.19|35.03|7
1739685430000|2025-02-16 05:57:10|35.2|35.04|35.19|35.03|35.2|35.04|35.18|35.02|10
1739685440000|2025-02-16 05:57:20|35.18|35.02|35.19|35.03|35.2|35.04|35.18|35.02|4
1739685460000|2025-02-16 05:57:40|35.2|35.04|35.2|35.04|35.21|35.05|35.2|35.04|5
1739685470000|2025-02-16 05:57:50|35.21|35.05|35.21|35.05|35.21|35.05|35.19|35.03|9
1739685480000|2025-02-16 05:58:00|35.2|35.04|35.2|35.04|35.21|35.05|35.19|35.03|6
1739685490000|2025-02-16 05:58:10|35.21|35.05|35.2|35.04|35.21|35.05|35.19|35.03|8
1739685500000|2025-02-16 05:58:20|35.21|35.05|35.21|35.05|35.21|35.05|35.2|35.04|7
1739685510000|2025-02-16 05:58:30|35.2|35.04|35.2|35.04|35.2|35.04|35.19|35.03|5
1739685520000|2025-02-16 05:58:40|35.19|35.03|35.2|35.04|35.2|35.04|35.19|35.03|2
1739685600000|2025-02-16 06:00:00|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|6
1739685610000|2025-02-16 06:00:10|35.18|35.02|35.14|34.98|35.19|35.03|35.14|34.98|9
1739685620000|2025-02-16 06:00:20|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|8
1739685630000|2025-02-16 06:00:30|35.13|34.97|35.14|34.98|35.15|34.99|35.13|34.97|6
1739685640000|2025-02-16 06:00:40|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739685660000|2025-02-16 06:01:00|35.12|34.96|35.12|34.96|35.12|34.96|35.1|34.94|5
1739685670000|2025-02-16 06:01:10|35.11|34.95|35.12|34.96|35.12|34.96|35.11|34.95|2
1739685680000|2025-02-16 06:01:20|35.11|34.95|35.12|34.96|35.12|34.96|35.11|34.95|2
1739685690000|2025-02-16 06:01:30|35.13|34.97|35.12|34.96|35.13|34.97|35.12|34.96|4
1739685700000|2025-02-16 06:01:40|35.11|34.95|35.12|34.96|35.12|34.96|35.11|34.95|2
1739685710000|2025-02-16 06:01:50|35.11|34.95|35.12|34.96|35.12|34.96|35.11|34.95|2
1739685720000|2025-02-16 06:02:00|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739685730000|2025-02-16 06:02:10|35.1|34.94|35.1|34.94|35.11|34.95|35.1|34.94|5
1739685770000|2025-02-16 06:02:50|35.11|34.95|35.1|34.94|35.11|34.95|35.1|34.94|6
1739685780000|2025-02-16 06:03:00|35.11|34.95|35.11|34.95|35.11|34.95|35.1|34.94|5
1739685790000|2025-02-16 06:03:10|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739685800000|2025-02-16 06:03:20|35.12|34.96|35.11|34.95|35.12|34.96|35.1|34.94|9
1739685810000|2025-02-16 06:03:30|35.12|34.96|35.12|34.96|35.12|34.96|35.11|34.95|3
1739685820000|2025-02-16 06:03:40|35.11|34.95|35.13|34.97|35.13|34.97|35.11|34.95|3
1739685830000|2025-02-16 06:03:50|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|4
1739685850000|2025-02-16 06:04:10|35.14|34.98|35.14|34.98|35.14|34.98|35.13|34.97|3
1739685860000|2025-02-16 06:04:20|35.13|34.97|35.11|34.95|35.14|34.98|35.11|34.95|6
1739685900000|2025-02-16 06:05:00|35.1|34.94|35.1|34.94|35.12|34.96|35.1|34.94|7
1739685910000|2025-02-16 06:05:10|35.09|34.93|35.09|34.93|35.1|34.94|35.09|34.93|3
1739685920000|2025-02-16 06:05:20|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|2
1739685930000|2025-02-16 06:05:30|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1739685940000|2025-02-16 06:05:40|35.09|34.93|35.08|34.92|35.09|34.93|35.07|34.91|4
1739685950000|2025-02-16 06:05:50|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739685980000|2025-02-16 06:06:20|35.07|34.91|35.07|34.91|35.08|34.92|35.07|34.91|3
1739685990000|2025-02-16 06:06:30|35.06|34.9|35.06|34.9|35.06|34.9|35.04|34.88|4
1739686010000|2025-02-16 06:06:50|35.05|34.89|35.06|34.9|35.06|34.9|35.05|34.89|2
1739686020000|2025-02-16 06:07:00|35.05|34.89|35.05|34.89|35.05|34.89|35.04|34.88|3
1739686040000|2025-02-16 06:07:20|35.06|34.9|35.05|34.89|35.06|34.9|35.05|34.89|2
1739686050000|2025-02-16 06:07:30|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|1
1739686060000|2025-02-16 06:07:40|35.05|34.89|35.09|34.93|35.12|34.96|35.05|34.89|7
1739686070000|2025-02-16 06:07:50|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|4
1739686080000|2025-02-16 06:08:00|35.1|34.94|35.1|34.94|35.11|34.95|35.09|34.93|4
1739686090000|2025-02-16 06:08:10|35.09|34.93|35.11|34.95|35.11|34.95|35.09|34.93|5
1739686100000|2025-02-16 06:08:20|35.12|34.96|35.11|34.95|35.12|34.96|35.1|34.94|6
1739686110000|2025-02-16 06:08:30|35.1|34.94|35.11|34.95|35.11|34.95|35.09|34.93|6
1739686120000|2025-02-16 06:08:40|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|4
1739686130000|2025-02-16 06:08:50|35.1|34.94|35.09|34.93|35.1|34.94|35.09|34.93|2
1739686140000|2025-02-16 06:09:00|35.1|34.94|35.1|34.94|35.1|34.94|35.09|34.93|5
1739686150000|2025-02-16 06:09:10|35.09|34.93|35.1|34.94|35.11|34.95|35.09|34.93|6
1739686160000|2025-02-16 06:09:20|35.09|34.93|35.09|34.93|35.09|34.93|35.08|34.92|5
1739686170000|2025-02-16 06:09:30|35.08|34.92|35.08|34.92|35.09|34.93|35.08|34.92|5
1739686180000|2025-02-16 06:09:40|35.07|34.91|35.07|34.91|35.08|34.92|35.07|34.91|3
1739686190000|2025-02-16 06:09:50|35.08|34.92|35.07|34.91|35.08|34.92|35.07|34.91|4
1739686200000|2025-02-16 06:10:00|35.09|34.93|35.1|34.94|35.1|34.94|35.09|34.93|4
1739686210000|2025-02-16 06:10:10|35.09|34.93|35.11|34.95|35.11|34.95|35.09|34.93|4
1739686220000|2025-02-16 06:10:20|35.1|34.94|35.1|34.94|35.11|34.95|35.1|34.94|3
1739686240000|2025-02-16 06:10:40|35.12|34.96|35.12|34.96|35.12|34.96|35.11|34.95|5
1739686250000|2025-02-16 06:10:50|35.11|34.95|35.12|34.96|35.12|34.96|35.11|34.95|4
1739686260000|2025-02-16 06:11:00|35.13|34.97|35.15|34.99|35.15|34.99|35.13|34.97|5
1739686270000|2025-02-16 06:11:10|35.14|34.98|35.15|34.99|35.15|34.99|35.13|34.97|6
1739686280000|2025-02-16 06:11:20|35.14|34.98|35.14|34.98|35.14|34.98|35.13|34.97|3
1739686290000|2025-02-16 06:11:30|35.15|34.99|35.15|34.99|35.15|34.99|35.14|34.98|7
1739686300000|2025-02-16 06:11:40|35.14|34.98|35.15|34.99|35.15|34.99|35.14|34.98|4
1739686310000|2025-02-16 06:11:50|35.16|35|35.16|35|35.16|35|35.16|35|1
1739686320000|2025-02-16 06:12:00|35.17|35.01|35.17|35.01|35.18|35.02|35.16|35|5
1739686330000|2025-02-16 06:12:10|35.18|35.02|35.17|35.01|35.18|35.02|35.16|35|4
1739686340000|2025-02-16 06:12:20|35.16|35|35.17|35.01|35.17|35.01|35.16|35|2
1739686350000|2025-02-16 06:12:30|35.18|35.02|35.18|35.02|35.18|35.02|35.17|35.01|5
1739686360000|2025-02-16 06:12:40|35.17|35.01|35.18|35.02|35.18|35.02|35.16|35|4
1739686370000|2025-02-16 06:12:50|35.17|35.01|35.18|35.02|35.18|35.02|35.17|35.01|2
1739686380000|2025-02-16 06:13:00|35.19|35.03|35.18|35.02|35.19|35.03|35.17|35.01|4
1739686390000|2025-02-16 06:13:10|35.19|35.03|35.19|35.03|35.19|35.03|35.19|35.03|1
1739686410000|2025-02-16 06:13:30|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|1
1739686430000|2025-02-16 06:13:50|35.17|35.01|35.17|35.01|35.17|35.01|35.17|35.01|1
1739686440000|2025-02-16 06:14:00|35.18|35.02|35.18|35.02|35.19|35.03|35.18|35.02|3
1739686450000|2025-02-16 06:14:10|35.17|35.01|35.17|35.01|35.18|35.02|35.16|35|6
1739686460000|2025-02-16 06:14:20|35.18|35.02|35.17|35.01|35.18|35.02|35.17|35.01|2
1739686480000|2025-02-16 06:14:40|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|1
1739686490000|2025-02-16 06:14:50|35.17|35.01|35.17|35.01|35.17|35.01|35.17|35.01|1
1739686500000|2025-02-16 06:15:00|35.16|35|35.16|35|35.17|35.01|35.15|34.99|5
1739686510000|2025-02-16 06:15:10|35.15|34.99|35.15|34.99|35.15|34.99|35.15|34.99|1
1739686520000|2025-02-16 06:15:20|35.14|34.98|35.15|34.99|35.15|34.99|35.14|34.98|2
1739686530000|2025-02-16 06:15:30|35.14|34.98|35.14|34.98|35.15|34.99|35.13|34.97|7
1739686540000|2025-02-16 06:15:40|35.15|34.99|35.15|34.99|35.16|35|35.14|34.98|4
1739686550000|2025-02-16 06:15:50|35.16|35|35.16|35|35.16|35|35.16|35|1
1739686560000|2025-02-16 06:16:00|35.17|35.01|35.18|35.02|35.18|35.02|35.17|35.01|2
1739686570000|2025-02-16 06:16:10|35.16|35|35.16|35|35.17|35.01|35.16|35|3
1739686580000|2025-02-16 06:16:20|35.17|35.01|35.17|35.01|35.18|35.02|35.17|35.01|3
1739686590000|2025-02-16 06:16:30|35.16|35|35.16|35|35.16|35|35.15|34.99|3
1739686600000|2025-02-16 06:16:40|35.17|35.01|35.17|35.01|35.18|35.02|35.17|35.01|3
1739686610000|2025-02-16 06:16:50|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|2
1739686630000|2025-02-16 06:17:10|35.2|35.04|35.2|35.04|35.21|35.05|35.19|35.03|5
1739686640000|2025-02-16 06:17:20|35.19|35.03|35.2|35.04|35.2|35.04|35.19|35.03|2
1739686650000|2025-02-16 06:17:30|35.21|35.05|35.2|35.04|35.22|35.06|35.2|35.04|4
1739686660000|2025-02-16 06:17:40|35.19|35.03|35.2|35.04|35.21|35.05|35.18|35.02|7
1739686670000|2025-02-16 06:17:50|35.19|35.03|35.2|35.04|35.2|35.04|35.19|35.03|4
1739686680000|2025-02-16 06:18:00|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|2
1739686690000|2025-02-16 06:18:10|35.19|35.03|35.17|35.01|35.19|35.03|35.17|35.01|4
1739686700000|2025-02-16 06:18:20|35.16|35|35.16|35|35.17|35.01|35.15|34.99|7
1739686710000|2025-02-16 06:18:30|35.15|34.99|35.16|35|35.16|35|35.15|34.99|2
1739686720000|2025-02-16 06:18:40|35.15|34.99|35.16|35|35.16|35|35.15|34.99|2
1739686730000|2025-02-16 06:18:50|35.15|34.99|35.16|35|35.16|35|35.15|34.99|4
1739686740000|2025-02-16 06:19:00|35.15|34.99|35.16|35|35.16|35|35.15|34.99|6
1739686760000|2025-02-16 06:19:20|35.17|35.01|35.17|35.01|35.18|35.02|35.15|34.99|9
1739686770000|2025-02-16 06:19:30|35.16|35|35.17|35.01|35.17|35.01|35.16|35|2
1739686800000|2025-02-16 06:20:00|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|1
1739686850000|2025-02-16 06:20:50|35.17|35.01|35.18|35.02|35.18|35.02|35.17|35.01|2
1739686860000|2025-02-16 06:21:00|35.19|35.03|35.19|35.03|35.19|35.03|35.19|35.03|1
1739686870000|2025-02-16 06:21:10|35.18|35.02|35.19|35.03|35.19|35.03|35.17|35.01|6
1739686880000|2025-02-16 06:21:20|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|2
1739686890000|2025-02-16 06:21:30|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|1
1739686910000|2025-02-16 06:21:50|35.21|35.05|35.2|35.04|35.21|35.05|35.19|35.03|3
1739686920000|2025-02-16 06:22:00|35.19|35.03|35.18|35.02|35.2|35.04|35.17|35.01|6
1739686930000|2025-02-16 06:22:10|35.19|35.03|35.19|35.03|35.19|35.03|35.19|35.03|1
1739686940000|2025-02-16 06:22:20|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|4
1739686960000|2025-02-16 06:22:40|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|2
1739686980000|2025-02-16 06:23:00|35.17|35.01|35.18|35.02|35.18|35.02|35.17|35.01|4
1739687040000|2025-02-16 06:24:00|35.19|35.03|35.19|35.03|35.19|35.03|35.19|35.03|1
1739687050000|2025-02-16 06:24:10|35.18|35.02|35.18|35.02|35.19|35.03|35.18|35.02|3
1739687060000|2025-02-16 06:24:20|35.17|35.01|35.16|35|35.17|35.01|35.15|34.99|6
1739687080000|2025-02-16 06:24:40|35.15|34.99|35.16|35|35.16|35|35.15|34.99|2
1739687090000|2025-02-16 06:24:50|35.15|34.99|35.16|35|35.16|35|35.15|34.99|2
1739687100000|2025-02-16 06:25:00|35.15|34.99|35.15|34.99|35.16|35|35.15|34.99|3
1739687110000|2025-02-16 06:25:10|35.12|34.96|35.14|34.98|35.14|34.98|35.12|34.96|3
1739687130000|2025-02-16 06:25:30|35.13|34.97|35.13|34.97|35.14|34.98|35.12|34.96|5
1739687150000|2025-02-16 06:25:50|35.11|34.95|35.12|34.96|35.12|34.96|35.11|34.95|2
1739687160000|2025-02-16 06:26:00|35.11|34.95|35.12|34.96|35.12|34.96|35.11|34.95|2
1739687170000|2025-02-16 06:26:10|35.13|34.97|35.15|34.99|35.15|34.99|35.13|34.97|3
1739687180000|2025-02-16 06:26:20|35.12|34.96|35.13|34.97|35.14|34.98|35.12|34.96|5
1739687190000|2025-02-16 06:26:30|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|2
1739687230000|2025-02-16 06:27:10|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739687260000|2025-02-16 06:27:40|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739687280000|2025-02-16 06:28:00|35.11|34.95|35.14|34.98|35.14|34.98|35.11|34.95|4
1739687300000|2025-02-16 06:28:20|35.15|34.99|35.15|34.99|35.15|34.99|35.15|34.99|1
1739687310000|2025-02-16 06:28:30|35.16|35|35.17|35.01|35.17|35.01|35.14|34.98|5
1739687320000|2025-02-16 06:28:40|35.19|35.03|35.19|35.03|35.19|35.03|35.19|35.03|1
1739687330000|2025-02-16 06:28:50|35.18|35.02|35.18|35.02|35.18|35.02|35.17|35.01|5
1739687370000|2025-02-16 06:29:30|35.17|35.01|35.17|35.01|35.17|35.01|35.16|35|3
1739687380000|2025-02-16 06:29:40|35.15|34.99|35.16|35|35.16|35|35.15|34.99|4
1739687410000|2025-02-16 06:30:10|35.17|35.01|35.14|34.98|35.17|35.01|35.14|34.98|5
1739687420000|2025-02-16 06:30:20|35.13|34.97|35.12|34.96|35.14|34.98|35.12|34.96|6
1739687430000|2025-02-16 06:30:30|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739687440000|2025-02-16 06:30:40|35.12|34.96|35.11|34.95|35.13|34.97|35.11|34.95|5
1739687450000|2025-02-16 06:30:50|35.12|34.96|35.13|34.97|35.15|34.99|35.12|34.96|8
1739687460000|2025-02-16 06:31:00|35.14|34.98|35.14|34.98|35.15|34.99|35.13|34.97|7
1739687470000|2025-02-16 06:31:10|35.13|34.97|35.14|34.98|35.14|34.98|35.13|34.97|4
1739687480000|2025-02-16 06:31:20|35.15|34.99|35.13|34.97|35.15|34.99|35.13|34.97|4
1739687490000|2025-02-16 06:31:30|35.14|34.98|35.15|34.99|35.15|34.99|35.14|34.98|6
1739687500000|2025-02-16 06:31:40|35.14|34.98|35.11|34.95|35.14|34.98|35.1|34.94|6
1739687510000|2025-02-16 06:31:50|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|1
1739687520000|2025-02-16 06:32:00|35.13|34.97|35.12|34.96|35.13|34.97|35.12|34.96|4
1739687530000|2025-02-16 06:32:10|35.13|34.97|35.13|34.97|35.13|34.97|35.11|34.95|8
1739687540000|2025-02-16 06:32:20|35.12|34.96|35.1|34.94|35.12|34.96|35.1|34.94|4
1739687550000|2025-02-16 06:32:30|35.08|34.92|35.08|34.92|35.09|34.93|35.07|34.91|5
1739687560000|2025-02-16 06:32:40|35.07|34.91|35.1|34.94|35.1|34.94|35.05|34.89|7
1739687570000|2025-02-16 06:32:50|35.09|34.93|35.11|34.95|35.11|34.95|35.09|34.93|3
1739687580000|2025-02-16 06:33:00|35.09|34.93|35.1|34.94|35.1|34.94|35.09|34.93|8
1739687610000|2025-02-16 06:33:30|35.12|34.96|35.12|34.96|35.13|34.97|35.12|34.96|5
1739687620000|2025-02-16 06:33:40|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1739687630000|2025-02-16 06:33:50|35.14|34.98|35.15|34.99|35.15|34.99|35.14|34.98|2
1739687640000|2025-02-16 06:34:00|35.13|34.97|35.13|34.97|35.14|34.98|35.13|34.97|3
1739687650000|2025-02-16 06:34:10|35.14|34.98|35.14|34.98|35.14|34.98|35.13|34.97|3
1739687660000|2025-02-16 06:34:20|35.15|34.99|35.14|34.98|35.15|34.99|35.14|34.98|2
1739687670000|2025-02-16 06:34:30|35.13|34.97|35.1|34.94|35.13|34.97|35.1|34.94|3
1739687680000|2025-02-16 06:34:40|35.11|34.95|35.1|34.94|35.11|34.95|35.09|34.93|6
1739687690000|2025-02-16 06:34:50|35.08|34.92|35.1|34.94|35.1|34.94|35.08|34.92|3
1739687700000|2025-02-16 06:35:00|35.11|34.95|35.09|34.93|35.12|34.96|35.09|34.93|5
1739687710000|2025-02-16 06:35:10|35.1|34.94|35.1|34.94|35.11|34.95|35.09|34.93|4
1739687720000|2025-02-16 06:35:20|35.11|34.95|35.12|34.96|35.12|34.96|35.1|34.94|4
1739687730000|2025-02-16 06:35:30|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739687740000|2025-02-16 06:35:40|35.09|34.93|35.09|34.93|35.11|34.95|35.08|34.92|6
1739687750000|2025-02-16 06:35:50|35.1|34.94|35.1|34.94|35.11|34.95|35.1|34.94|3
1739687760000|2025-02-16 06:36:00|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|1
1739687770000|2025-02-16 06:36:10|35.1|34.94|35.09|34.93|35.11|34.95|35.09|34.93|6
1739687780000|2025-02-16 06:36:20|35.1|34.94|35.1|34.94|35.1|34.94|35.09|34.93|3
1739687800000|2025-02-16 06:36:40|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1739687810000|2025-02-16 06:36:50|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1739687820000|2025-02-16 06:37:00|35.08|34.92|35.09|34.93|35.1|34.94|35.08|34.92|4
1739687830000|2025-02-16 06:37:10|35.1|34.94|35.08|34.92|35.1|34.94|35.08|34.92|5
1739687840000|2025-02-16 06:37:20|35.06|34.9|35.08|34.92|35.08|34.92|35.06|34.9|3
1739687850000|2025-02-16 06:37:30|35.09|34.93|35.1|34.94|35.1|34.94|35.07|34.91|6
1739687860000|2025-02-16 06:37:40|35.09|34.93|35.1|34.94|35.1|34.94|35.08|34.92|4
1739687870000|2025-02-16 06:37:50|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|2
1739687880000|2025-02-16 06:38:00|35.07|34.91|35.07|34.91|35.08|34.92|35.07|34.91|3
1739687900000|2025-02-16 06:38:20|35.08|34.92|35.09|34.93|35.09|34.93|35.08|34.92|6
1739687910000|2025-02-16 06:38:30|35.08|34.92|35.09|34.93|35.09|34.93|35.07|34.91|6
1739687920000|2025-02-16 06:38:40|35.08|34.92|35.09|34.93|35.09|34.93|35.08|34.92|2
1739687930000|2025-02-16 06:38:50|35.08|34.92|35.1|34.94|35.1|34.94|35.08|34.92|5
1739687940000|2025-02-16 06:39:00|35.08|34.92|35.09|34.93|35.09|34.93|35.08|34.92|2
1739687950000|2025-02-16 06:39:10|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739687960000|2025-02-16 06:39:20|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739687980000|2025-02-16 06:39:40|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|2
1739688000000|2025-02-16 06:40:00|35.1|34.94|35.08|34.92|35.1|34.94|35.08|34.92|5
1739688010000|2025-02-16 06:40:10|35.09|34.93|35.11|34.95|35.11|34.95|35.08|34.92|9
1739688020000|2025-02-16 06:40:20|35.1|34.94|35.09|34.93|35.11|34.95|35.08|34.92|8
1739688030000|2025-02-16 06:40:30|35.07|34.91|35.07|34.91|35.08|34.92|35.06|34.9|5
1739688040000|2025-02-16 06:40:40|35.08|34.92|35.06|34.9|35.08|34.92|35.06|34.9|5
1739688060000|2025-02-16 06:41:00|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1739688070000|2025-02-16 06:41:10|35.06|34.9|35.07|34.91|35.07|34.91|35.06|34.9|2
1739688080000|2025-02-16 06:41:20|35.06|34.9|35.08|34.92|35.08|34.92|35.06|34.9|5
1739688090000|2025-02-16 06:41:30|35.07|34.91|35.07|34.91|35.08|34.92|35.06|34.9|5
1739688100000|2025-02-16 06:41:40|35.08|34.92|35.08|34.92|35.09|34.93|35.08|34.92|9
1739688110000|2025-02-16 06:41:50|35.07|34.91|35.07|34.91|35.08|34.92|35.06|34.9|6
1739688120000|2025-02-16 06:42:00|35.06|34.9|35.06|34.9|35.07|34.91|35.06|34.9|5
1739688130000|2025-02-16 06:42:10|35.04|34.88|35.03|34.87|35.05|34.89|35.03|34.87|4
1739688140000|2025-02-16 06:42:20|35.04|34.88|35.02|34.86|35.04|34.88|35.01|34.85|6
1739688150000|2025-02-16 06:42:30|35.03|34.87|35.03|34.87|35.04|34.88|35.02|34.86|4
1739688170000|2025-02-16 06:42:50|35.02|34.86|35.02|34.86|35.03|34.87|35.02|34.86|3
1739688180000|2025-02-16 06:43:00|35.01|34.85|35.01|34.85|35.02|34.86|35|34.84|5
1739688200000|2025-02-16 06:43:20|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739688210000|2025-02-16 06:43:30|35|34.84|34.98|34.82|35|34.84|34.98|34.82|4
1739688220000|2025-02-16 06:43:40|34.99|34.83|35|34.84|35|34.84|34.99|34.83|4
1739688230000|2025-02-16 06:43:50|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1739688240000|2025-02-16 06:44:00|35|34.84|35|34.84|35|34.84|34.99|34.83|3
1739688250000|2025-02-16 06:44:10|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|5
1739688260000|2025-02-16 06:44:20|35|34.84|35.01|34.85|35.01|34.85|35|34.84|2
1739688270000|2025-02-16 06:44:30|35|34.84|35|34.84|35.01|34.85|35|34.84|3
1739688280000|2025-02-16 06:44:40|35.01|34.85|35.01|34.85|35.01|34.85|34.99|34.83|12
1739688290000|2025-02-16 06:44:50|35|34.84|35|34.84|35|34.84|34.99|34.83|3
1739688300000|2025-02-16 06:45:00|34.99|34.83|34.97|34.81|35|34.84|34.97|34.81|4
1739688310000|2025-02-16 06:45:10|34.98|34.82|34.98|34.82|34.98|34.82|34.97|34.81|5
1739688320000|2025-02-16 06:45:20|34.99|34.83|35|34.84|35.01|34.85|34.99|34.83|8
1739688330000|2025-02-16 06:45:30|34.99|34.83|35|34.84|35|34.84|34.99|34.83|2
1739688340000|2025-02-16 06:45:40|34.99|34.83|35.01|34.85|35.01|34.85|34.99|34.83|3
1739688350000|2025-02-16 06:45:50|34.99|34.83|35|34.84|35.01|34.85|34.99|34.83|4
1739688360000|2025-02-16 06:46:00|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|1
1739688370000|2025-02-16 06:46:10|35.02|34.86|35.01|34.85|35.02|34.86|35.01|34.85|4
1739688390000|2025-02-16 06:46:30|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|1
1739688400000|2025-02-16 06:46:40|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|1
1739688410000|2025-02-16 06:46:50|35.02|34.86|35.02|34.86|35.02|34.86|35.01|34.85|3
1739688420000|2025-02-16 06:47:00|35.03|34.87|35.04|34.88|35.04|34.88|35.03|34.87|2
1739688430000|2025-02-16 06:47:10|35.03|34.87|35.04|34.88|35.04|34.88|35.02|34.86|8
1739688440000|2025-02-16 06:47:20|35.02|34.86|35.03|34.87|35.03|34.87|35.01|34.85|6
1739688450000|2025-02-16 06:47:30|35.02|34.86|35.02|34.86|35.03|34.87|35.01|34.85|13
1739688460000|2025-02-16 06:47:40|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|4
1739688470000|2025-02-16 06:47:50|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739688480000|2025-02-16 06:48:00|35.01|34.85|34.99|34.83|35.01|34.85|34.99|34.83|5
1739688490000|2025-02-16 06:48:10|35|34.84|35|34.84|35|34.84|34.99|34.83|3
1739688500000|2025-02-16 06:48:20|34.99|34.83|34.99|34.83|35|34.84|34.98|34.82|5
1739688510000|2025-02-16 06:48:30|35|34.84|34.99|34.83|35|34.84|34.99|34.83|12
1739688520000|2025-02-16 06:48:40|35|34.84|34.99|34.83|35|34.84|34.99|34.83|2
1739688530000|2025-02-16 06:48:50|35|34.84|35|34.84|35|34.84|35|34.84|1
1739688540000|2025-02-16 06:49:00|35.01|34.85|35|34.84|35.01|34.85|35|34.84|4
1739688550000|2025-02-16 06:49:10|35.01|34.85|35|34.84|35.01|34.85|35|34.84|6
1739688560000|2025-02-16 06:49:20|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|3
1739688570000|2025-02-16 06:49:30|35|34.84|35|34.84|35.02|34.86|35|34.84|9
1739688590000|2025-02-16 06:49:50|35.01|34.85|35.04|34.88|35.04|34.88|35|34.84|6
1739688600000|2025-02-16 06:50:00|35.05|34.89|35.02|34.86|35.05|34.89|35.02|34.86|6
1739688610000|2025-02-16 06:50:10|35.03|34.87|35.01|34.85|35.03|34.87|35|34.84|10
1739688620000|2025-02-16 06:50:20|35.02|34.86|35.02|34.86|35.02|34.86|35|34.84|11
1739688630000|2025-02-16 06:50:30|35.01|34.85|35.02|34.86|35.02|34.86|35.01|34.85|6
1739688640000|2025-02-16 06:50:40|35.03|34.87|35.02|34.86|35.03|34.87|35.01|34.85|6
1739688650000|2025-02-16 06:50:50|35.03|34.87|35.05|34.89|35.05|34.89|35.02|34.86|9
1739688660000|2025-02-16 06:51:00|35.04|34.88|35.03|34.87|35.05|34.89|35.03|34.87|4
1739688670000|2025-02-16 06:51:10|35.02|34.86|35.02|34.86|35.03|34.87|35.01|34.85|9
1739688680000|2025-02-16 06:51:20|35.01|34.85|35.01|34.85|35.02|34.86|35|34.84|9
1739688690000|2025-02-16 06:51:30|35|34.84|34.99|34.83|35.01|34.85|34.99|34.83|6
1739688700000|2025-02-16 06:51:40|35|34.84|34.99|34.83|35|34.84|34.99|34.83|4
1739688710000|2025-02-16 06:51:50|35|34.84|35|34.84|35|34.84|34.99|34.83|9
1739688720000|2025-02-16 06:52:00|34.99|34.83|35|34.84|35|34.84|34.99|34.83|4
1739688730000|2025-02-16 06:52:10|34.99|34.83|34.98|34.82|35|34.84|34.97|34.81|5
1739688740000|2025-02-16 06:52:20|34.97|34.81|34.94|34.78|34.98|34.82|34.94|34.78|11
1739688750000|2025-02-16 06:52:30|34.95|34.79|34.97|34.81|34.97|34.81|34.95|34.79|9
1739688760000|2025-02-16 06:52:40|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|8
1739688790000|2025-02-16 06:53:10|34.98|34.82|34.96|34.8|34.99|34.83|34.96|34.8|4
1739688800000|2025-02-16 06:53:20|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|3
1739688810000|2025-02-16 06:53:30|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|2
1739688820000|2025-02-16 06:53:40|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|4
1739688830000|2025-02-16 06:53:50|34.95|34.79|34.94|34.78|34.96|34.8|34.91|34.75|9
1739688840000|2025-02-16 06:54:00|34.93|34.77|34.95|34.79|34.95|34.79|34.93|34.77|4
1739688850000|2025-02-16 06:54:10|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|6
1739688860000|2025-02-16 06:54:20|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739688870000|2025-02-16 06:54:30|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|2
1739688880000|2025-02-16 06:54:40|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739688890000|2025-02-16 06:54:50|34.94|34.78|34.94|34.78|34.95|34.79|34.94|34.78|7
1739688900000|2025-02-16 06:55:00|34.95|34.79|34.92|34.76|34.95|34.79|34.91|34.75|11
1739688910000|2025-02-16 06:55:10|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|7
1739688920000|2025-02-16 06:55:20|34.92|34.76|34.92|34.76|34.94|34.78|34.91|34.75|10
1739688930000|2025-02-16 06:55:30|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|5
1739688950000|2025-02-16 06:55:50|34.91|34.75|34.91|34.75|34.92|34.76|34.91|34.75|3
1739688960000|2025-02-16 06:56:00|34.92|34.76|34.94|34.78|34.94|34.78|34.92|34.76|5
1739688980000|2025-02-16 06:56:20|34.92|34.76|34.91|34.75|34.93|34.77|34.91|34.75|5
1739688990000|2025-02-16 06:56:30|34.92|34.76|34.92|34.76|34.93|34.77|34.91|34.75|7
1739689000000|2025-02-16 06:56:40|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|3
1739689010000|2025-02-16 06:56:50|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|3
1739689020000|2025-02-16 06:57:00|34.94|34.78|34.94|34.78|34.94|34.78|34.92|34.76|4
1739689030000|2025-02-16 06:57:10|34.92|34.76|34.94|34.78|34.94|34.78|34.92|34.76|3
1739689040000|2025-02-16 06:57:20|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739689050000|2025-02-16 06:57:30|34.96|34.8|34.95|34.79|34.96|34.8|34.93|34.77|5
1739689060000|2025-02-16 06:57:40|34.96|34.8|34.96|34.8|34.96|34.8|34.94|34.78|6
1739689070000|2025-02-16 06:57:50|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739689080000|2025-02-16 06:58:00|34.97|34.81|34.96|34.8|34.97|34.81|34.94|34.78|9
1739689090000|2025-02-16 06:58:10|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739689100000|2025-02-16 06:58:20|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739689110000|2025-02-16 06:58:30|34.96|34.8|34.96|34.8|34.97|34.81|34.96|34.8|5
1739689120000|2025-02-16 06:58:40|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739689130000|2025-02-16 06:58:50|34.96|34.8|34.96|34.8|34.97|34.81|34.96|34.8|3
1739689140000|2025-02-16 06:59:00|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739689150000|2025-02-16 06:59:10|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|4
1739689160000|2025-02-16 06:59:20|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739689180000|2025-02-16 06:59:40|34.97|34.81|34.96|34.8|34.97|34.81|34.95|34.79|4
1739689190000|2025-02-16 06:59:50|34.95|34.79|34.96|34.8|34.96|34.8|34.94|34.78|6
1739689200000|2025-02-16 07:00:00|34.95|34.79|34.94|34.78|34.95|34.79|34.93|34.77|6
1739689220000|2025-02-16 07:00:20|34.93|34.77|34.93|34.77|34.94|34.78|34.92|34.76|8
1739689230000|2025-02-16 07:00:30|34.92|34.76|34.92|34.76|34.92|34.76|34.91|34.75|3
1739689240000|2025-02-16 07:00:40|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|4
1739689250000|2025-02-16 07:00:50|34.91|34.75|34.91|34.75|34.91|34.75|34.9|34.74|5
1739689260000|2025-02-16 07:01:00|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1739689270000|2025-02-16 07:01:10|34.9|34.74|34.9|34.74|34.91|34.75|34.9|34.74|7
1739689280000|2025-02-16 07:01:20|34.89|34.73|34.9|34.74|34.9|34.74|34.88|34.72|6
1739689290000|2025-02-16 07:01:30|34.91|34.75|34.92|34.76|34.92|34.76|34.91|34.75|4
1739689310000|2025-02-16 07:01:50|34.91|34.75|34.92|34.76|34.92|34.76|34.9|34.74|6
1739689320000|2025-02-16 07:02:00|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|2
1739689330000|2025-02-16 07:02:10|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739689340000|2025-02-16 07:02:20|34.92|34.76|34.92|34.76|34.92|34.76|34.91|34.75|3
1739689350000|2025-02-16 07:02:30|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|6
1739689370000|2025-02-16 07:02:50|34.89|34.73|34.88|34.72|34.89|34.73|34.87|34.71|4
1739689380000|2025-02-16 07:03:00|34.87|34.71|34.87|34.71|34.88|34.72|34.85|34.69|7
1739689390000|2025-02-16 07:03:10|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739689400000|2025-02-16 07:03:20|34.87|34.71|34.87|34.71|34.88|34.72|34.87|34.71|3
1739689410000|2025-02-16 07:03:30|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|2
1739689420000|2025-02-16 07:03:40|34.88|34.72|34.9|34.74|34.9|34.74|34.88|34.72|5
1739689480000|2025-02-16 07:04:40|34.88|34.72|34.9|34.74|34.9|34.74|34.88|34.72|3
1739689490000|2025-02-16 07:04:50|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739689500000|2025-02-16 07:05:00|34.89|34.73|34.89|34.73|34.89|34.73|34.88|34.72|3
1739689510000|2025-02-16 07:05:10|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739689520000|2025-02-16 07:05:20|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|6
1739689530000|2025-02-16 07:05:30|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739689540000|2025-02-16 07:05:40|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|2
1739689550000|2025-02-16 07:05:50|34.88|34.72|34.9|34.74|34.9|34.74|34.88|34.72|3
1739689570000|2025-02-16 07:06:10|34.88|34.72|34.9|34.74|34.9|34.74|34.88|34.72|7
1739689580000|2025-02-16 07:06:20|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739689590000|2025-02-16 07:06:30|34.89|34.73|34.88|34.72|34.89|34.73|34.87|34.71|10
1739689600000|2025-02-16 07:06:40|34.87|34.71|34.87|34.71|34.88|34.72|34.87|34.71|5
1739689620000|2025-02-16 07:07:00|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739689630000|2025-02-16 07:07:10|34.86|34.7|34.86|34.7|34.87|34.71|34.86|34.7|5
1739689640000|2025-02-16 07:07:20|34.87|34.71|34.88|34.72|34.88|34.72|34.86|34.7|8
1739689650000|2025-02-16 07:07:30|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|4
1739689660000|2025-02-16 07:07:40|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1739689670000|2025-02-16 07:07:50|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739689710000|2025-02-16 07:08:30|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739689730000|2025-02-16 07:08:50|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739689740000|2025-02-16 07:09:00|34.88|34.72|34.86|34.7|34.88|34.72|34.86|34.7|3
1739689760000|2025-02-16 07:09:20|34.87|34.71|34.86|34.7|34.87|34.71|34.85|34.69|4
1739689800000|2025-02-16 07:10:00|34.85|34.69|34.84|34.68|34.85|34.69|34.83|34.67|4
1739689810000|2025-02-16 07:10:10|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|4
1739689820000|2025-02-16 07:10:20|34.83|34.67|34.82|34.66|34.84|34.68|34.82|34.66|5
1739689830000|2025-02-16 07:10:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739689840000|2025-02-16 07:10:40|34.82|34.66|34.82|34.66|34.83|34.67|34.82|34.66|3
1739689850000|2025-02-16 07:10:50|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|4
1739689860000|2025-02-16 07:11:00|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|2
1739689870000|2025-02-16 07:11:10|34.83|34.67|34.83|34.67|34.83|34.67|34.81|34.65|5
1739689880000|2025-02-16 07:11:20|34.84|34.68|34.85|34.69|34.85|34.69|34.83|34.67|4
1739689890000|2025-02-16 07:11:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739689900000|2025-02-16 07:11:40|34.84|34.68|34.82|34.66|34.84|34.68|34.82|34.66|5
1739689910000|2025-02-16 07:11:50|34.83|34.67|34.8|34.64|34.83|34.67|34.8|34.64|6
1739689930000|2025-02-16 07:12:10|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739689960000|2025-02-16 07:12:40|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|4
1739689970000|2025-02-16 07:12:50|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739689990000|2025-02-16 07:13:10|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739690000000|2025-02-16 07:13:20|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739690010000|2025-02-16 07:13:30|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739690020000|2025-02-16 07:13:40|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739690030000|2025-02-16 07:13:50|34.83|34.67|34.83|34.67|34.83|34.67|34.81|34.65|5
1739690040000|2025-02-16 07:14:00|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|2
1739690050000|2025-02-16 07:14:10|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|2
1739690060000|2025-02-16 07:14:20|34.84|34.68|34.83|34.67|34.84|34.68|34.82|34.66|3
1739690070000|2025-02-16 07:14:30|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|3
1739690080000|2025-02-16 07:14:40|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739690090000|2025-02-16 07:14:50|34.82|34.66|34.81|34.65|34.83|34.67|34.81|34.65|6
1739690100000|2025-02-16 07:15:00|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|3
1739690110000|2025-02-16 07:15:10|34.8|34.64|34.82|34.66|34.82|34.66|34.8|34.64|7
1739690120000|2025-02-16 07:15:20|34.81|34.65|34.83|34.67|34.84|34.68|34.81|34.65|5
1739690130000|2025-02-16 07:15:30|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|5
1739690150000|2025-02-16 07:15:50|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739690160000|2025-02-16 07:16:00|34.84|34.68|34.84|34.68|34.84|34.68|34.83|34.67|13
1739690170000|2025-02-16 07:16:10|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|8
1739690180000|2025-02-16 07:16:20|34.83|34.67|34.82|34.66|34.84|34.68|34.81|34.65|6
1739690190000|2025-02-16 07:16:30|34.81|34.65|34.83|34.67|34.83|34.67|34.81|34.65|3
1739690200000|2025-02-16 07:16:40|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739690210000|2025-02-16 07:16:50|34.83|34.67|34.82|34.66|34.84|34.68|34.82|34.66|6
1739690220000|2025-02-16 07:17:00|34.83|34.67|34.83|34.67|34.84|34.68|34.83|34.67|5
1739690230000|2025-02-16 07:17:10|34.84|34.68|34.84|34.68|34.84|34.68|34.82|34.66|4
1739690240000|2025-02-16 07:17:20|34.83|34.67|34.83|34.67|34.84|34.68|34.82|34.66|7
1739690250000|2025-02-16 07:17:30|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739690260000|2025-02-16 07:17:40|34.83|34.67|34.84|34.68|34.84|34.68|34.83|34.67|2
1739690270000|2025-02-16 07:17:50|34.85|34.69|34.84|34.68|34.85|34.69|34.82|34.66|6
1739690280000|2025-02-16 07:18:00|34.82|34.66|34.84|34.68|34.84|34.68|34.82|34.66|3
1739690290000|2025-02-16 07:18:10|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739690300000|2025-02-16 07:18:20|34.85|34.69|34.85|34.69|34.85|34.69|34.84|34.68|7
1739690310000|2025-02-16 07:18:30|34.83|34.67|34.83|34.67|34.85|34.69|34.83|34.67|13
1739690320000|2025-02-16 07:18:40|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739690350000|2025-02-16 07:19:10|34.83|34.67|34.82|34.66|34.83|34.67|34.81|34.65|3
1739690360000|2025-02-16 07:19:20|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|4
1739690370000|2025-02-16 07:19:30|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739690380000|2025-02-16 07:19:40|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|3
1739690390000|2025-02-16 07:19:50|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|2
1739690400000|2025-02-16 07:20:00|34.82|34.66|34.8|34.64|34.82|34.66|34.8|34.64|7
1739690410000|2025-02-16 07:20:10|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739690430000|2025-02-16 07:20:30|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|2
1739690440000|2025-02-16 07:20:40|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|6
1739690450000|2025-02-16 07:20:50|34.76|34.6|34.75|34.59|34.76|34.6|34.74|34.58|7
1739690460000|2025-02-16 07:21:00|34.74|34.58|34.72|34.56|34.75|34.59|34.71|34.55|6
1739690470000|2025-02-16 07:21:10|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739690480000|2025-02-16 07:21:20|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|2
1739690490000|2025-02-16 07:21:30|34.71|34.55|34.69|34.53|34.71|34.55|34.69|34.53|3
1739690500000|2025-02-16 07:21:40|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739690510000|2025-02-16 07:21:50|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|5
1739690520000|2025-02-16 07:22:00|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739690540000|2025-02-16 07:22:20|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|4
1739690550000|2025-02-16 07:22:30|34.68|34.52|34.66|34.5|34.69|34.53|34.66|34.5|5
1739690560000|2025-02-16 07:22:40|34.65|34.49|34.65|34.49|34.66|34.5|34.64|34.48|6
1739690570000|2025-02-16 07:22:50|34.63|34.47|34.63|34.47|34.65|34.49|34.63|34.47|8
1739690580000|2025-02-16 07:23:00|34.64|34.48|34.62|34.46|34.64|34.48|34.61|34.45|4
1739690590000|2025-02-16 07:23:10|34.63|34.47|34.67|34.51|34.67|34.51|34.62|34.46|7
1739690600000|2025-02-16 07:23:20|34.66|34.5|34.66|34.5|34.67|34.51|34.65|34.49|6
1739690610000|2025-02-16 07:23:30|34.64|34.48|34.66|34.5|34.66|34.5|34.64|34.48|3
1739690620000|2025-02-16 07:23:40|34.67|34.51|34.66|34.5|34.68|34.52|34.66|34.5|6
1739690630000|2025-02-16 07:23:50|34.67|34.51|34.67|34.51|34.68|34.52|34.66|34.5|5
1739690670000|2025-02-16 07:24:30|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739690680000|2025-02-16 07:24:40|34.67|34.51|34.68|34.52|34.69|34.53|34.67|34.51|4
1739690690000|2025-02-16 07:24:50|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739690700000|2025-02-16 07:25:00|34.7|34.54|34.69|34.53|34.7|34.54|34.68|34.52|4
1739690710000|2025-02-16 07:25:10|34.68|34.52|34.66|34.5|34.68|34.52|34.66|34.5|4
1739690720000|2025-02-16 07:25:20|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|2
1739690740000|2025-02-16 07:25:40|34.67|34.51|34.66|34.5|34.67|34.51|34.65|34.49|3
1739690750000|2025-02-16 07:25:50|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739690760000|2025-02-16 07:26:00|34.64|34.48|34.65|34.49|34.66|34.5|34.64|34.48|6
1739690770000|2025-02-16 07:26:10|34.63|34.47|34.65|34.49|34.65|34.49|34.63|34.47|3
1739690780000|2025-02-16 07:26:20|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|3
1739690790000|2025-02-16 07:26:30|34.65|34.49|34.63|34.47|34.65|34.49|34.62|34.46|5
1739690800000|2025-02-16 07:26:40|34.62|34.46|34.62|34.46|34.62|34.46|34.61|34.45|3
1739690810000|2025-02-16 07:26:50|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|2
1739690820000|2025-02-16 07:27:00|34.61|34.45|34.61|34.45|34.63|34.47|34.61|34.45|4
1739690830000|2025-02-16 07:27:10|34.62|34.46|34.65|34.49|34.65|34.49|34.62|34.46|10
1739690840000|2025-02-16 07:27:20|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739690850000|2025-02-16 07:27:30|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739690860000|2025-02-16 07:27:40|34.64|34.48|34.64|34.48|34.65|34.49|34.64|34.48|5
1739690870000|2025-02-16 07:27:50|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|4
1739690880000|2025-02-16 07:28:00|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|2
1739690890000|2025-02-16 07:28:10|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|2
1739690900000|2025-02-16 07:28:20|34.65|34.49|34.65|34.49|34.65|34.49|34.64|34.48|5
1739690910000|2025-02-16 07:28:30|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739690930000|2025-02-16 07:28:50|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|3
1739690940000|2025-02-16 07:29:00|34.63|34.47|34.63|34.47|34.65|34.49|34.63|34.47|8
1739690950000|2025-02-16 07:29:10|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|4
1739690960000|2025-02-16 07:29:20|34.66|34.5|34.65|34.49|34.66|34.5|34.65|34.49|2
1739690970000|2025-02-16 07:29:30|34.66|34.5|34.65|34.49|34.66|34.5|34.64|34.48|3
1739690980000|2025-02-16 07:29:40|34.64|34.48|34.64|34.48|34.65|34.49|34.63|34.47|6
1739691000000|2025-02-16 07:30:00|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|6
1739691010000|2025-02-16 07:30:10|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|8
1739691020000|2025-02-16 07:30:20|34.65|34.49|34.64|34.48|34.65|34.49|34.63|34.47|6
1739691030000|2025-02-16 07:30:30|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|4
1739691040000|2025-02-16 07:30:40|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|8
1739691050000|2025-02-16 07:30:50|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|2
1739691060000|2025-02-16 07:31:00|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|3
1739691070000|2025-02-16 07:31:10|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739691080000|2025-02-16 07:31:20|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|3
1739691090000|2025-02-16 07:31:30|34.66|34.5|34.68|34.52|34.68|34.52|34.66|34.5|5
1739691100000|2025-02-16 07:31:40|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739691110000|2025-02-16 07:31:50|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739691130000|2025-02-16 07:32:10|34.7|34.54|34.7|34.54|34.7|34.54|34.68|34.52|4
1739691140000|2025-02-16 07:32:20|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|3
1739691150000|2025-02-16 07:32:30|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|4
1739691160000|2025-02-16 07:32:40|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|7
1739691170000|2025-02-16 07:32:50|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|7
1739691180000|2025-02-16 07:33:00|34.7|34.54|34.67|34.51|34.7|34.54|34.67|34.51|6
1739691190000|2025-02-16 07:33:10|34.68|34.52|34.68|34.52|34.69|34.53|34.67|34.51|5
1739691200000|2025-02-16 07:33:20|34.67|34.51|34.67|34.51|34.67|34.51|34.66|34.5|3
1739691210000|2025-02-16 07:33:30|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|6
1739691220000|2025-02-16 07:33:40|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|4
1739691240000|2025-02-16 07:34:00|34.66|34.5|34.65|34.49|34.66|34.5|34.64|34.48|4
1739691250000|2025-02-16 07:34:10|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739691290000|2025-02-16 07:34:50|34.64|34.48|34.66|34.5|34.66|34.5|34.64|34.48|3
1739691300000|2025-02-16 07:35:00|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739691320000|2025-02-16 07:35:20|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739691330000|2025-02-16 07:35:30|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|3
1739691340000|2025-02-16 07:35:40|34.68|34.52|34.67|34.51|34.69|34.53|34.67|34.51|5
1739691350000|2025-02-16 07:35:50|34.68|34.52|34.68|34.52|34.68|34.52|34.66|34.5|8
1739691360000|2025-02-16 07:36:00|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|3
1739691370000|2025-02-16 07:36:10|34.68|34.52|34.69|34.53|34.69|34.53|34.67|34.51|5
1739691380000|2025-02-16 07:36:20|34.67|34.51|34.66|34.5|34.68|34.52|34.66|34.5|4
1739691390000|2025-02-16 07:36:30|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|2
1739691400000|2025-02-16 07:36:40|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|5
1739691410000|2025-02-16 07:36:50|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739691430000|2025-02-16 07:37:10|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739691440000|2025-02-16 07:37:20|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|4
1739691450000|2025-02-16 07:37:30|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739691470000|2025-02-16 07:37:50|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739691480000|2025-02-16 07:38:00|34.69|34.53|34.71|34.55|34.71|34.55|34.69|34.53|4
1739691490000|2025-02-16 07:38:10|34.69|34.53|34.69|34.53|34.7|34.54|34.68|34.52|6
1739691500000|2025-02-16 07:38:20|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739691520000|2025-02-16 07:38:40|34.68|34.52|34.67|34.51|34.68|34.52|34.66|34.5|3
1739691530000|2025-02-16 07:38:50|34.66|34.5|34.68|34.52|34.68|34.52|34.66|34.5|3
1739691540000|2025-02-16 07:39:00|34.69|34.53|34.69|34.53|34.69|34.53|34.67|34.51|5
1739691550000|2025-02-16 07:39:10|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|3
1739691560000|2025-02-16 07:39:20|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|8
1739691570000|2025-02-16 07:39:30|34.67|34.51|34.67|34.51|34.68|34.52|34.66|34.5|5
1739691580000|2025-02-16 07:39:40|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|3
1739691590000|2025-02-16 07:39:50|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|3
1739691610000|2025-02-16 07:40:10|34.65|34.49|34.67|34.51|34.67|34.51|34.65|34.49|3
1739691620000|2025-02-16 07:40:20|34.65|34.49|34.65|34.49|34.67|34.51|34.65|34.49|8
1739691630000|2025-02-16 07:40:30|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|3
1739691640000|2025-02-16 07:40:40|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|6
1739691650000|2025-02-16 07:40:50|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739691660000|2025-02-16 07:41:00|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739691670000|2025-02-16 07:41:10|34.66|34.5|34.65|34.49|34.67|34.51|34.65|34.49|3
1739691680000|2025-02-16 07:41:20|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|5
1739691690000|2025-02-16 07:41:30|34.65|34.49|34.65|34.49|34.66|34.5|34.65|34.49|3
1739691710000|2025-02-16 07:41:50|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739691720000|2025-02-16 07:42:00|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739691730000|2025-02-16 07:42:10|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|4
1739691740000|2025-02-16 07:42:20|34.65|34.49|34.65|34.49|34.66|34.5|34.65|34.49|3
1739691750000|2025-02-16 07:42:30|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|5
1739691760000|2025-02-16 07:42:40|34.65|34.49|34.66|34.5|34.67|34.51|34.65|34.49|8
1739691770000|2025-02-16 07:42:50|34.65|34.49|34.67|34.51|34.67|34.51|34.65|34.49|5
1739691780000|2025-02-16 07:43:00|34.66|34.5|34.66|34.5|34.67|34.51|34.65|34.49|5
1739691790000|2025-02-16 07:43:10|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|6
1739691810000|2025-02-16 07:43:30|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|6
1739691820000|2025-02-16 07:43:40|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|8
1739691830000|2025-02-16 07:43:50|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739691840000|2025-02-16 07:44:00|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739691860000|2025-02-16 07:44:20|34.66|34.5|34.64|34.48|34.66|34.5|34.64|34.48|5
1739691870000|2025-02-16 07:44:30|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|7
1739691880000|2025-02-16 07:44:40|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|3
1739691890000|2025-02-16 07:44:50|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739691900000|2025-02-16 07:45:00|34.62|34.46|34.62|34.46|34.62|34.46|34.61|34.45|3
1739691910000|2025-02-16 07:45:10|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739691940000|2025-02-16 07:45:40|34.6|34.44|34.59|34.43|34.61|34.45|34.59|34.43|4
1739691950000|2025-02-16 07:45:50|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739691970000|2025-02-16 07:46:10|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739691980000|2025-02-16 07:46:20|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739691990000|2025-02-16 07:46:30|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739692000000|2025-02-16 07:46:40|34.61|34.45|34.61|34.45|34.61|34.45|34.6|34.44|3
1739692010000|2025-02-16 07:46:50|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739692020000|2025-02-16 07:47:00|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739692030000|2025-02-16 07:47:10|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|5
1739692040000|2025-02-16 07:47:20|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739692050000|2025-02-16 07:47:30|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|6
1739692060000|2025-02-16 07:47:40|34.64|34.48|34.64|34.48|34.65|34.49|34.63|34.47|6
1739692070000|2025-02-16 07:47:50|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739692080000|2025-02-16 07:48:00|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739692110000|2025-02-16 07:48:30|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739692120000|2025-02-16 07:48:40|34.65|34.49|34.65|34.49|34.66|34.5|34.64|34.48|5
1739692130000|2025-02-16 07:48:50|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739692140000|2025-02-16 07:49:00|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|8
1739692150000|2025-02-16 07:49:10|34.65|34.49|34.64|34.48|34.66|34.5|34.64|34.48|4
1739692160000|2025-02-16 07:49:20|34.63|34.47|34.61|34.45|34.63|34.47|34.61|34.45|5
1739692170000|2025-02-16 07:49:30|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739692180000|2025-02-16 07:49:40|34.6|34.44|34.6|34.44|34.6|34.44|34.59|34.43|3
1739692210000|2025-02-16 07:50:10|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739692220000|2025-02-16 07:50:20|34.6|34.44|34.6|34.44|34.6|34.44|34.59|34.43|3
1739692250000|2025-02-16 07:50:50|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|4
1739692270000|2025-02-16 07:51:10|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739692330000|2025-02-16 07:52:10|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|2
1739692340000|2025-02-16 07:52:20|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739692350000|2025-02-16 07:52:30|34.59|34.43|34.6|34.44|34.61|34.45|34.59|34.43|8
1739692360000|2025-02-16 07:52:40|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739692390000|2025-02-16 07:53:10|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739692400000|2025-02-16 07:53:20|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739692510000|2025-02-16 07:55:10|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739692520000|2025-02-16 07:55:20|34.55|34.39|34.57|34.41|34.57|34.41|34.55|34.39|5
1739692530000|2025-02-16 07:55:30|34.56|34.4|34.56|34.4|34.58|34.42|34.55|34.39|9
1739692540000|2025-02-16 07:55:40|34.57|34.41|34.57|34.41|34.58|34.42|34.56|34.4|7
1739692550000|2025-02-16 07:55:50|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|4
1739692570000|2025-02-16 07:56:10|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|3
1739692580000|2025-02-16 07:56:20|34.57|34.41|34.56|34.4|34.58|34.42|34.56|34.4|3
1739692590000|2025-02-16 07:56:30|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739692600000|2025-02-16 07:56:40|34.58|34.42|34.57|34.41|34.58|34.42|34.57|34.41|4
1739692610000|2025-02-16 07:56:50|34.56|34.4|34.54|34.38|34.57|34.41|34.54|34.38|6
1739692620000|2025-02-16 07:57:00|34.55|34.39|34.56|34.4|34.56|34.4|34.54|34.38|10
1739692630000|2025-02-16 07:57:10|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739692640000|2025-02-16 07:57:20|34.54|34.38|34.55|34.39|34.56|34.4|34.54|34.38|6
1739692650000|2025-02-16 07:57:30|34.56|34.4|34.55|34.39|34.56|34.4|34.54|34.38|6
1739692660000|2025-02-16 07:57:40|34.54|34.38|34.49|34.33|34.54|34.38|34.49|34.33|7
1739692670000|2025-02-16 07:57:50|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739692690000|2025-02-16 07:58:10|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|4
1739692700000|2025-02-16 07:58:20|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739692710000|2025-02-16 07:58:30|34.53|34.37|34.54|34.38|34.54|34.38|34.52|34.36|4
1739692720000|2025-02-16 07:58:40|34.53|34.37|34.53|34.37|34.54|34.38|34.52|34.36|5
1739692730000|2025-02-16 07:58:50|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|9
1739692740000|2025-02-16 07:59:00|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|10
1739692750000|2025-02-16 07:59:10|34.55|34.39|34.57|34.41|34.57|34.41|34.53|34.37|10
1739692760000|2025-02-16 07:59:20|34.56|34.4|34.56|34.4|34.57|34.41|34.55|34.39|8
1739692770000|2025-02-16 07:59:30|34.55|34.39|34.57|34.41|34.57|34.41|34.55|34.39|7
1739692780000|2025-02-16 07:59:40|34.56|34.4|34.55|34.39|34.57|34.41|34.55|34.39|6
1739692790000|2025-02-16 07:59:50|34.56|34.4|34.56|34.4|34.57|34.41|34.55|34.39|7
1739692800000|2025-02-16 08:00:00|34.55|34.39|34.57|34.41|34.58|34.42|34.55|34.39|5
1739692810000|2025-02-16 08:00:10|34.58|34.42|34.57|34.41|34.58|34.42|34.55|34.39|5
1739692820000|2025-02-16 08:00:20|34.55|34.39|34.54|34.38|34.56|34.4|34.54|34.38|6
1739692830000|2025-02-16 08:00:30|34.52|34.36|34.52|34.36|34.54|34.38|34.51|34.35|11
1739692840000|2025-02-16 08:00:40|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739692850000|2025-02-16 08:00:50|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|6
1739692860000|2025-02-16 08:01:00|34.52|34.36|34.54|34.38|34.55|34.39|34.52|34.36|5
1739692880000|2025-02-16 08:01:20|34.5|34.34|34.57|34.41|34.57|34.41|34.5|34.34|8
1739692890000|2025-02-16 08:01:30|34.58|34.42|34.6|34.44|34.6|34.44|34.57|34.41|9
1739692900000|2025-02-16 08:01:40|34.59|34.43|34.6|34.44|34.6|34.44|34.58|34.42|10
1739692910000|2025-02-16 08:01:50|34.59|34.43|34.6|34.44|34.6|34.44|34.58|34.42|6
1739692920000|2025-02-16 08:02:00|34.59|34.43|34.59|34.43|34.61|34.45|34.59|34.43|6
1739692930000|2025-02-16 08:02:10|34.6|34.44|34.61|34.45|34.61|34.45|34.59|34.43|7
1739692940000|2025-02-16 08:02:20|34.6|34.44|34.62|34.46|34.62|34.46|34.6|34.44|5
1739692950000|2025-02-16 08:02:30|34.61|34.45|34.64|34.48|34.64|34.48|34.61|34.45|4
1739692960000|2025-02-16 08:02:40|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|6
1739692970000|2025-02-16 08:02:50|34.65|34.49|34.65|34.49|34.65|34.49|34.64|34.48|3
1739692980000|2025-02-16 08:03:00|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|8
1739692990000|2025-02-16 08:03:10|34.64|34.48|34.64|34.48|34.65|34.49|34.64|34.48|5
1739693000000|2025-02-16 08:03:20|34.65|34.49|34.67|34.51|34.67|34.51|34.65|34.49|7
1739693010000|2025-02-16 08:03:30|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|3
1739693020000|2025-02-16 08:03:40|34.67|34.51|34.66|34.5|34.67|34.51|34.65|34.49|4
1739693030000|2025-02-16 08:03:50|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|4
1739693040000|2025-02-16 08:04:00|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|6
1739693050000|2025-02-16 08:04:10|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739693070000|2025-02-16 08:04:30|34.66|34.5|34.65|34.49|34.66|34.5|34.65|34.49|2
1739693080000|2025-02-16 08:04:40|34.66|34.5|34.65|34.49|34.66|34.5|34.65|34.49|8
1739693090000|2025-02-16 08:04:50|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|5
1739693100000|2025-02-16 08:05:00|34.64|34.48|34.66|34.5|34.66|34.5|34.64|34.48|3
1739693110000|2025-02-16 08:05:10|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|9
1739693120000|2025-02-16 08:05:20|34.68|34.52|34.71|34.55|34.71|34.55|34.68|34.52|13
1739693130000|2025-02-16 08:05:30|34.7|34.54|34.7|34.54|34.71|34.55|34.69|34.53|5
1739693140000|2025-02-16 08:05:40|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|4
1739693150000|2025-02-16 08:05:50|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739693160000|2025-02-16 08:06:00|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|3
1739693170000|2025-02-16 08:06:10|34.69|34.53|34.72|34.56|34.73|34.57|34.68|34.52|8
1739693180000|2025-02-16 08:06:20|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|4
1739693190000|2025-02-16 08:06:30|34.7|34.54|34.67|34.51|34.71|34.55|34.67|34.51|5
1739693210000|2025-02-16 08:06:50|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|3
1739693220000|2025-02-16 08:07:00|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|11
1739693230000|2025-02-16 08:07:10|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|5
1739693240000|2025-02-16 08:07:20|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739693250000|2025-02-16 08:07:30|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739693270000|2025-02-16 08:07:50|34.67|34.51|34.67|34.51|34.67|34.51|34.66|34.5|3
1739693280000|2025-02-16 08:08:00|34.66|34.5|34.68|34.52|34.68|34.52|34.66|34.5|3
1739693290000|2025-02-16 08:08:10|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|5
1739693300000|2025-02-16 08:08:20|34.68|34.52|34.72|34.56|34.72|34.56|34.68|34.52|5
1739693310000|2025-02-16 08:08:30|34.7|34.54|34.72|34.56|34.72|34.56|34.7|34.54|5
1739693320000|2025-02-16 08:08:40|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739693330000|2025-02-16 08:08:50|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739693340000|2025-02-16 08:09:00|34.69|34.53|34.69|34.53|34.7|34.54|34.68|34.52|4
1739693350000|2025-02-16 08:09:10|34.7|34.54|34.67|34.51|34.7|34.54|34.67|34.51|8
1739693360000|2025-02-16 08:09:20|34.68|34.52|34.68|34.52|34.69|34.53|34.67|34.51|4
1739693370000|2025-02-16 08:09:30|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|5
1739693380000|2025-02-16 08:09:40|34.68|34.52|34.7|34.54|34.7|34.54|34.67|34.51|5
1739693390000|2025-02-16 08:09:50|34.71|34.55|34.7|34.54|34.71|34.55|34.68|34.52|6
1739693410000|2025-02-16 08:10:10|34.69|34.53|34.72|34.56|34.72|34.56|34.69|34.53|3
1739693420000|2025-02-16 08:10:20|34.73|34.57|34.72|34.56|34.73|34.57|34.71|34.55|5
1739693430000|2025-02-16 08:10:30|34.73|34.57|34.72|34.56|34.73|34.57|34.71|34.55|3
1739693440000|2025-02-16 08:10:40|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739693460000|2025-02-16 08:11:00|34.74|34.58|34.72|34.56|34.74|34.58|34.72|34.56|4
1739693470000|2025-02-16 08:11:10|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739693490000|2025-02-16 08:11:30|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739693500000|2025-02-16 08:11:40|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739693510000|2025-02-16 08:11:50|34.7|34.54|34.73|34.57|34.74|34.58|34.7|34.54|4
1739693520000|2025-02-16 08:12:00|34.74|34.58|34.74|34.58|34.74|34.58|34.72|34.56|6
1739693530000|2025-02-16 08:12:10|34.73|34.57|34.75|34.59|34.76|34.6|34.73|34.57|4
1739693540000|2025-02-16 08:12:20|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739693550000|2025-02-16 08:12:30|34.78|34.62|34.8|34.64|34.8|34.64|34.78|34.62|5
1739693560000|2025-02-16 08:12:40|34.79|34.63|34.79|34.63|34.8|34.64|34.78|34.62|8
1739693570000|2025-02-16 08:12:50|34.78|34.62|34.78|34.62|34.79|34.63|34.77|34.61|5
1739693580000|2025-02-16 08:13:00|34.79|34.63|34.8|34.64|34.8|34.64|34.77|34.61|4
1739693590000|2025-02-16 08:13:10|34.79|34.63|34.77|34.61|34.8|34.64|34.77|34.61|5
1739693600000|2025-02-16 08:13:20|34.78|34.62|34.78|34.62|34.78|34.62|34.76|34.6|6
1739693610000|2025-02-16 08:13:30|34.79|34.63|34.8|34.64|34.82|34.66|34.79|34.63|6
1739693620000|2025-02-16 08:13:40|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|3
1739693630000|2025-02-16 08:13:50|34.83|34.67|34.8|34.64|34.83|34.67|34.8|34.64|4
1739693640000|2025-02-16 08:14:00|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739693660000|2025-02-16 08:14:20|34.78|34.62|34.78|34.62|34.79|34.63|34.78|34.62|3
1739693680000|2025-02-16 08:14:40|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739693690000|2025-02-16 08:14:50|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739693700000|2025-02-16 08:15:00|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|4
1739693710000|2025-02-16 08:15:10|34.79|34.63|34.77|34.61|34.79|34.63|34.77|34.61|5
1739693720000|2025-02-16 08:15:20|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|6
1739693730000|2025-02-16 08:15:30|34.74|34.58|34.74|34.58|34.75|34.59|34.73|34.57|5
1739693740000|2025-02-16 08:15:40|34.75|34.59|34.76|34.6|34.76|34.6|34.74|34.58|4
1739693750000|2025-02-16 08:15:50|34.75|34.59|34.76|34.6|34.77|34.61|34.75|34.59|6
1739693760000|2025-02-16 08:16:00|34.75|34.59|34.76|34.6|34.77|34.61|34.74|34.58|13
1739693770000|2025-02-16 08:16:10|34.75|34.59|34.77|34.61|34.77|34.61|34.75|34.59|5
1739693780000|2025-02-16 08:16:20|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739693790000|2025-02-16 08:16:30|34.77|34.61|34.76|34.6|34.77|34.61|34.74|34.58|6
1739693810000|2025-02-16 08:16:50|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739693820000|2025-02-16 08:17:00|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739693830000|2025-02-16 08:17:10|34.73|34.57|34.73|34.57|34.74|34.58|34.73|34.57|3
1739693850000|2025-02-16 08:17:30|34.76|34.6|34.75|34.59|34.77|34.61|34.75|34.59|5
1739693860000|2025-02-16 08:17:40|34.76|34.6|34.74|34.58|34.76|34.6|34.74|34.58|4
1739693870000|2025-02-16 08:17:50|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739693880000|2025-02-16 08:18:00|34.74|34.58|34.77|34.61|34.77|34.61|34.74|34.58|3
1739693890000|2025-02-16 08:18:10|34.76|34.6|34.76|34.6|34.76|34.6|34.75|34.59|5
1739693900000|2025-02-16 08:18:20|34.74|34.58|34.74|34.58|34.75|34.59|34.74|34.58|5
1739693910000|2025-02-16 08:18:30|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|4
1739693920000|2025-02-16 08:18:40|34.73|34.57|34.73|34.57|34.74|34.58|34.73|34.57|5
1739693930000|2025-02-16 08:18:50|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|2
1739693940000|2025-02-16 08:19:00|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739693950000|2025-02-16 08:19:10|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739693960000|2025-02-16 08:19:20|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739693970000|2025-02-16 08:19:30|34.74|34.58|34.74|34.58|34.75|34.59|34.74|34.58|5
1739693980000|2025-02-16 08:19:40|34.75|34.59|34.75|34.59|34.77|34.61|34.73|34.57|7
1739693990000|2025-02-16 08:19:50|34.76|34.6|34.75|34.59|34.76|34.6|34.74|34.58|6
1739694000000|2025-02-16 08:20:00|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739694010000|2025-02-16 08:20:10|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|6
1739694020000|2025-02-16 08:20:20|34.72|34.56|34.72|34.56|34.73|34.57|34.71|34.55|6
1739694050000|2025-02-16 08:20:50|34.71|34.55|34.74|34.58|34.74|34.58|34.71|34.55|3
1739694060000|2025-02-16 08:21:00|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739694070000|2025-02-16 08:21:10|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739694080000|2025-02-16 08:21:20|34.72|34.56|34.73|34.57|34.75|34.59|34.72|34.56|8
1739694090000|2025-02-16 08:21:30|34.72|34.56|34.72|34.56|34.74|34.58|34.72|34.56|6
1739694100000|2025-02-16 08:21:40|34.73|34.57|34.71|34.55|34.73|34.57|34.71|34.55|5
1739694120000|2025-02-16 08:22:00|34.7|34.54|34.74|34.58|34.74|34.58|34.7|34.54|4
1739694130000|2025-02-16 08:22:10|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|4
1739694140000|2025-02-16 08:22:20|34.73|34.57|34.76|34.6|34.76|34.6|34.73|34.57|11
1739694150000|2025-02-16 08:22:30|34.75|34.59|34.75|34.59|34.76|34.6|34.74|34.58|6
1739694160000|2025-02-16 08:22:40|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|4
1739694170000|2025-02-16 08:22:50|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739694180000|2025-02-16 08:23:00|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739694190000|2025-02-16 08:23:10|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739694200000|2025-02-16 08:23:20|34.75|34.59|34.75|34.59|34.76|34.6|34.74|34.58|5
1739694210000|2025-02-16 08:23:30|34.76|34.6|34.76|34.6|34.77|34.61|34.75|34.59|4
1739694220000|2025-02-16 08:23:40|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739694240000|2025-02-16 08:24:00|34.74|34.58|34.73|34.57|34.74|34.58|34.72|34.56|3
1739694260000|2025-02-16 08:24:20|34.75|34.59|34.74|34.58|34.75|34.59|34.73|34.57|6
1739694270000|2025-02-16 08:24:30|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739694280000|2025-02-16 08:24:40|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739694290000|2025-02-16 08:24:50|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739694300000|2025-02-16 08:25:00|34.72|34.56|34.74|34.58|34.75|34.59|34.72|34.56|4
1739694310000|2025-02-16 08:25:10|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739694320000|2025-02-16 08:25:20|34.73|34.57|34.72|34.56|34.74|34.58|34.72|34.56|3
1739694330000|2025-02-16 08:25:30|34.73|34.57|34.73|34.57|34.74|34.58|34.72|34.56|6
1739694350000|2025-02-16 08:25:50|34.72|34.56|34.72|34.56|34.72|34.56|34.71|34.55|5
1739694360000|2025-02-16 08:26:00|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|4
1739694370000|2025-02-16 08:26:10|34.71|34.55|34.73|34.57|34.74|34.58|34.71|34.55|4
1739694380000|2025-02-16 08:26:20|34.74|34.58|34.73|34.57|34.74|34.58|34.72|34.56|4
1739694390000|2025-02-16 08:26:30|34.72|34.56|34.72|34.56|34.73|34.57|34.71|34.55|7
1739694400000|2025-02-16 08:26:40|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739694410000|2025-02-16 08:26:50|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739694440000|2025-02-16 08:27:20|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|7
1739694450000|2025-02-16 08:27:30|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739694460000|2025-02-16 08:27:40|34.66|34.5|34.67|34.51|34.68|34.52|34.66|34.5|6
1739694470000|2025-02-16 08:27:50|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739694480000|2025-02-16 08:28:00|34.7|34.54|34.71|34.55|34.71|34.55|34.69|34.53|7
1739694490000|2025-02-16 08:28:10|34.7|34.54|34.69|34.53|34.71|34.55|34.69|34.53|6
1739694500000|2025-02-16 08:28:20|34.7|34.54|34.7|34.54|34.7|34.54|34.69|34.53|3
1739694520000|2025-02-16 08:28:40|34.69|34.53|34.72|34.56|34.72|34.56|34.69|34.53|3
1739694530000|2025-02-16 08:28:50|34.71|34.55|34.7|34.54|34.71|34.55|34.69|34.53|4
1739694540000|2025-02-16 08:29:00|34.71|34.55|34.71|34.55|34.71|34.55|34.7|34.54|3
1739694550000|2025-02-16 08:29:10|34.7|34.54|34.73|34.57|34.73|34.57|34.7|34.54|7
1739694560000|2025-02-16 08:29:20|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739694570000|2025-02-16 08:29:30|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739694590000|2025-02-16 08:29:50|34.71|34.55|34.71|34.55|34.72|34.56|34.71|34.55|3
1739694600000|2025-02-16 08:30:00|34.7|34.54|34.7|34.54|34.71|34.55|34.7|34.54|3
1739694610000|2025-02-16 08:30:10|34.71|34.55|34.69|34.53|34.71|34.55|34.68|34.52|6
1739694630000|2025-02-16 08:30:30|34.67|34.51|34.67|34.51|34.68|34.52|34.66|34.5|4
1739694640000|2025-02-16 08:30:40|34.68|34.52|34.66|34.5|34.68|34.52|34.66|34.5|4
1739694650000|2025-02-16 08:30:50|34.67|34.51|34.69|34.53|34.69|34.53|34.66|34.5|8
1739694660000|2025-02-16 08:31:00|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739694670000|2025-02-16 08:31:10|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|3
1739694680000|2025-02-16 08:31:20|34.68|34.52|34.67|34.51|34.68|34.52|34.66|34.5|4
1739694690000|2025-02-16 08:31:30|34.68|34.52|34.67|34.51|34.68|34.52|34.66|34.5|3
1739694700000|2025-02-16 08:31:40|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|8
1739694710000|2025-02-16 08:31:50|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|3
1739694720000|2025-02-16 08:32:00|34.65|34.49|34.69|34.53|34.69|34.53|34.65|34.49|11
1739694730000|2025-02-16 08:32:10|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739694740000|2025-02-16 08:32:20|34.68|34.52|34.69|34.53|34.71|34.55|34.68|34.52|7
1739694750000|2025-02-16 08:32:30|34.7|34.54|34.69|34.53|34.7|34.54|34.68|34.52|9
1739694760000|2025-02-16 08:32:40|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|3
1739694770000|2025-02-16 08:32:50|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739694780000|2025-02-16 08:33:00|34.68|34.52|34.71|34.55|34.71|34.55|34.68|34.52|3
1739694790000|2025-02-16 08:33:10|34.7|34.54|34.7|34.54|34.7|34.54|34.69|34.53|3
1739694800000|2025-02-16 08:33:20|34.71|34.55|34.7|34.54|34.71|34.55|34.69|34.53|4
1739694830000|2025-02-16 08:33:50|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739694840000|2025-02-16 08:34:00|34.71|34.55|34.73|34.57|34.73|34.57|34.71|34.55|4
1739694850000|2025-02-16 08:34:10|34.71|34.55|34.73|34.57|34.74|34.58|34.71|34.55|7
1739694860000|2025-02-16 08:34:20|34.72|34.56|34.75|34.59|34.75|34.59|34.72|34.56|5
1739694870000|2025-02-16 08:34:30|34.76|34.6|34.75|34.59|34.77|34.61|34.74|34.58|5
1739694880000|2025-02-16 08:34:40|34.76|34.6|34.76|34.6|34.76|34.6|34.75|34.59|5
1739694890000|2025-02-16 08:34:50|34.74|34.58|34.76|34.6|34.77|34.61|34.74|34.58|6
1739694900000|2025-02-16 08:35:00|34.77|34.61|34.77|34.61|34.78|34.62|34.77|34.61|3
1739694910000|2025-02-16 08:35:10|34.75|34.59|34.77|34.61|34.77|34.61|34.75|34.59|7
1739694920000|2025-02-16 08:35:20|34.76|34.6|34.76|34.6|34.77|34.61|34.75|34.59|5
1739694930000|2025-02-16 08:35:30|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739694940000|2025-02-16 08:35:40|34.75|34.59|34.74|34.58|34.76|34.6|34.74|34.58|8
1739694950000|2025-02-16 08:35:50|34.75|34.59|34.75|34.59|34.75|34.59|34.74|34.58|3
1739694960000|2025-02-16 08:36:00|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|6
1739694970000|2025-02-16 08:36:10|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|6
1739694980000|2025-02-16 08:36:20|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|4
1739694990000|2025-02-16 08:36:30|34.72|34.56|34.7|34.54|34.72|34.56|34.69|34.53|6
1739695000000|2025-02-16 08:36:40|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739695020000|2025-02-16 08:37:00|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|2
1739695030000|2025-02-16 08:37:10|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739695040000|2025-02-16 08:37:20|34.72|34.56|34.71|34.55|34.73|34.57|34.71|34.55|5
1739695050000|2025-02-16 08:37:30|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|6
1739695060000|2025-02-16 08:37:40|34.7|34.54|34.7|34.54|34.71|34.55|34.7|34.54|7
1739695070000|2025-02-16 08:37:50|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|2
1739695080000|2025-02-16 08:38:00|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|5
1739695090000|2025-02-16 08:38:10|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739695100000|2025-02-16 08:38:20|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|5
1739695110000|2025-02-16 08:38:30|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739695120000|2025-02-16 08:38:40|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739695130000|2025-02-16 08:38:50|34.7|34.54|34.7|34.54|34.71|34.55|34.7|34.54|5
1739695140000|2025-02-16 08:39:00|34.71|34.55|34.71|34.55|34.72|34.56|34.7|34.54|5
1739695150000|2025-02-16 08:39:10|34.73|34.57|34.71|34.55|34.73|34.57|34.71|34.55|8
1739695160000|2025-02-16 08:39:20|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739695170000|2025-02-16 08:39:30|34.72|34.56|34.71|34.55|34.72|34.56|34.7|34.54|3
1739695180000|2025-02-16 08:39:40|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739695190000|2025-02-16 08:39:50|34.7|34.54|34.7|34.54|34.71|34.55|34.7|34.54|3
1739695200000|2025-02-16 08:40:00|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|3
1739695220000|2025-02-16 08:40:20|34.68|34.52|34.66|34.5|34.68|34.52|34.66|34.5|3
1739695240000|2025-02-16 08:40:40|34.65|34.49|34.64|34.48|34.66|34.5|34.64|34.48|4
1739695250000|2025-02-16 08:40:50|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|5
1739695270000|2025-02-16 08:41:10|34.61|34.45|34.6|34.44|34.62|34.46|34.6|34.44|6
1739695280000|2025-02-16 08:41:20|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|8
1739695290000|2025-02-16 08:41:30|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|8
1739695300000|2025-02-16 08:41:40|34.59|34.43|34.62|34.46|34.62|34.46|34.59|34.43|3
1739695310000|2025-02-16 08:41:50|34.61|34.45|34.63|34.47|34.63|34.47|34.61|34.45|6
1739695320000|2025-02-16 08:42:00|34.62|34.46|34.62|34.46|34.63|34.47|34.6|34.44|10
1739695330000|2025-02-16 08:42:10|34.6|34.44|34.63|34.47|34.64|34.48|34.6|34.44|8
1739695340000|2025-02-16 08:42:20|34.64|34.48|34.64|34.48|34.64|34.48|34.62|34.46|5
1739695350000|2025-02-16 08:42:30|34.61|34.45|34.63|34.47|34.64|34.48|34.61|34.45|8
1739695360000|2025-02-16 08:42:40|34.64|34.48|34.66|34.5|34.66|34.5|34.62|34.46|5
1739695370000|2025-02-16 08:42:50|34.64|34.48|34.65|34.49|34.66|34.5|34.64|34.48|8
1739695380000|2025-02-16 08:43:00|34.64|34.48|34.64|34.48|34.65|34.49|34.63|34.47|5
1739695400000|2025-02-16 08:43:20|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739695420000|2025-02-16 08:43:40|34.63|34.47|34.63|34.47|34.64|34.48|34.62|34.46|5
1739695430000|2025-02-16 08:43:50|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739695450000|2025-02-16 08:44:10|34.6|34.44|34.63|34.47|34.63|34.47|34.6|34.44|3
1739695460000|2025-02-16 08:44:20|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|3
1739695470000|2025-02-16 08:44:30|34.61|34.45|34.6|34.44|34.62|34.46|34.6|34.44|5
1739695480000|2025-02-16 08:44:40|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|2
1739695490000|2025-02-16 08:44:50|34.59|34.43|34.59|34.43|34.6|34.44|34.59|34.43|5
1739695500000|2025-02-16 08:45:00|34.58|34.42|34.57|34.41|34.58|34.42|34.56|34.4|4
1739695510000|2025-02-16 08:45:10|34.56|34.4|34.56|34.4|34.57|34.41|34.55|34.39|4
1739695520000|2025-02-16 08:45:20|34.57|34.41|34.55|34.39|34.57|34.41|34.54|34.38|9
1739695530000|2025-02-16 08:45:30|34.54|34.38|34.57|34.41|34.58|34.42|34.54|34.38|8
1739695540000|2025-02-16 08:45:40|34.58|34.42|34.56|34.4|34.58|34.42|34.56|34.4|3
1739695550000|2025-02-16 08:45:50|34.57|34.41|34.55|34.39|34.57|34.41|34.55|34.39|3
1739695560000|2025-02-16 08:46:00|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|3
1739695570000|2025-02-16 08:46:10|34.55|34.39|34.58|34.42|34.58|34.42|34.54|34.38|5
1739695580000|2025-02-16 08:46:20|34.56|34.4|34.58|34.42|34.58|34.42|34.56|34.4|3
1739695590000|2025-02-16 08:46:30|34.59|34.43|34.59|34.43|34.6|34.44|34.59|34.43|5
1739695600000|2025-02-16 08:46:40|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|4
1739695610000|2025-02-16 08:46:50|34.58|34.42|34.61|34.45|34.62|34.46|34.58|34.42|12
1739695620000|2025-02-16 08:47:00|34.62|34.46|34.62|34.46|34.64|34.48|34.61|34.45|9
1739695630000|2025-02-16 08:47:10|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|5
1739695640000|2025-02-16 08:47:20|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|3
1739695650000|2025-02-16 08:47:30|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739695660000|2025-02-16 08:47:40|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739695670000|2025-02-16 08:47:50|34.6|34.44|34.62|34.46|34.63|34.47|34.6|34.44|8
1739695680000|2025-02-16 08:48:00|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|6
1739695690000|2025-02-16 08:48:10|34.63|34.47|34.64|34.48|34.65|34.49|34.62|34.46|7
1739695700000|2025-02-16 08:48:20|34.63|34.47|34.63|34.47|34.64|34.48|34.62|34.46|9
1739695710000|2025-02-16 08:48:30|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739695720000|2025-02-16 08:48:40|34.65|34.49|34.65|34.49|34.66|34.5|34.64|34.48|5
1739695730000|2025-02-16 08:48:50|34.66|34.5|34.64|34.48|34.66|34.5|34.64|34.48|7
1739695740000|2025-02-16 08:49:00|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|5
1739695750000|2025-02-16 08:49:10|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|2
1739695760000|2025-02-16 08:49:20|34.61|34.45|34.59|34.43|34.61|34.45|34.59|34.43|7
1739695770000|2025-02-16 08:49:30|34.6|34.44|34.6|34.44|34.6|34.44|34.59|34.43|3
1739695780000|2025-02-16 08:49:40|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739695790000|2025-02-16 08:49:50|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739695800000|2025-02-16 08:50:00|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|3
1739695820000|2025-02-16 08:50:20|34.56|34.4|34.59|34.43|34.59|34.43|34.56|34.4|5
1739695830000|2025-02-16 08:50:30|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739695850000|2025-02-16 08:50:50|34.58|34.42|34.6|34.44|34.6|34.44|34.58|34.42|6
1739695860000|2025-02-16 08:51:00|34.61|34.45|34.6|34.44|34.61|34.45|34.59|34.43|10
1739695870000|2025-02-16 08:51:10|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739695880000|2025-02-16 08:51:20|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|4
1739695890000|2025-02-16 08:51:30|34.61|34.45|34.63|34.47|34.63|34.47|34.61|34.45|4
1739695900000|2025-02-16 08:51:40|34.64|34.48|34.63|34.47|34.64|34.48|34.62|34.46|4
1739695910000|2025-02-16 08:51:50|34.62|34.46|34.62|34.46|34.63|34.47|34.61|34.45|6
1739695930000|2025-02-16 08:52:10|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739695940000|2025-02-16 08:52:20|34.62|34.46|34.63|34.47|34.64|34.48|34.62|34.46|4
1739695950000|2025-02-16 08:52:30|34.64|34.48|34.63|34.47|34.64|34.48|34.62|34.46|6
1739695960000|2025-02-16 08:52:40|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739695970000|2025-02-16 08:52:50|34.62|34.46|34.65|34.49|34.65|34.49|34.62|34.46|2
1739695990000|2025-02-16 08:53:10|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|3
1739696000000|2025-02-16 08:53:20|34.62|34.46|34.64|34.48|34.64|34.48|34.62|34.46|3
1739696010000|2025-02-16 08:53:30|34.63|34.47|34.63|34.47|34.64|34.48|34.61|34.45|10
1739696020000|2025-02-16 08:53:40|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|6
1739696040000|2025-02-16 08:54:00|34.65|34.49|34.64|34.48|34.65|34.49|34.62|34.46|6
1739696050000|2025-02-16 08:54:10|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|5
1739696060000|2025-02-16 08:54:20|34.64|34.48|34.63|34.47|34.64|34.48|34.62|34.46|10
1739696070000|2025-02-16 08:54:30|34.62|34.46|34.65|34.49|34.65|34.49|34.62|34.46|3
1739696080000|2025-02-16 08:54:40|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|4
1739696090000|2025-02-16 08:54:50|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739696100000|2025-02-16 08:55:00|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739696120000|2025-02-16 08:55:20|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739696130000|2025-02-16 08:55:30|34.62|34.46|34.65|34.49|34.65|34.49|34.62|34.46|2
1739696140000|2025-02-16 08:55:40|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739696150000|2025-02-16 08:55:50|34.64|34.48|34.64|34.48|34.65|34.49|34.64|34.48|3
1739696160000|2025-02-16 08:56:00|34.63|34.47|34.62|34.46|34.64|34.48|34.62|34.46|3
1739696170000|2025-02-16 08:56:10|34.63|34.47|34.65|34.49|34.65|34.49|34.63|34.47|8
1739696180000|2025-02-16 08:56:20|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|3
1739696190000|2025-02-16 08:56:30|34.68|34.52|34.67|34.51|34.69|34.53|34.67|34.51|4
1739696200000|2025-02-16 08:56:40|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|3
1739696210000|2025-02-16 08:56:50|34.7|34.54|34.7|34.54|34.71|34.55|34.69|34.53|5
1739696240000|2025-02-16 08:57:20|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739696250000|2025-02-16 08:57:30|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|6
1739696260000|2025-02-16 08:57:40|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|2
1739696280000|2025-02-16 08:58:00|34.69|34.53|34.66|34.5|34.69|34.53|34.66|34.5|7
1739696290000|2025-02-16 08:58:10|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739696300000|2025-02-16 08:58:20|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739696310000|2025-02-16 08:58:30|34.68|34.52|34.7|34.54|34.7|34.54|34.68|34.52|11
1739696320000|2025-02-16 08:58:40|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|4
1739696340000|2025-02-16 08:59:00|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739696350000|2025-02-16 08:59:10|34.68|34.52|34.69|34.53|34.7|34.54|34.68|34.52|5
1739696370000|2025-02-16 08:59:30|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739696400000|2025-02-16 09:00:00|34.68|34.52|34.67|34.51|34.68|34.52|34.66|34.5|4
1739696410000|2025-02-16 09:00:10|34.66|34.5|34.68|34.52|34.68|34.52|34.66|34.5|5
1739696430000|2025-02-16 09:00:30|34.71|34.55|34.71|34.55|34.71|34.55|34.69|34.53|6
1739696440000|2025-02-16 09:00:40|34.72|34.56|34.7|34.54|34.72|34.56|34.7|34.54|3
1739696450000|2025-02-16 09:00:50|34.71|34.55|34.71|34.55|34.73|34.57|34.71|34.55|7
1739696460000|2025-02-16 09:01:00|34.7|34.54|34.68|34.52|34.7|34.54|34.68|34.52|3
1739696470000|2025-02-16 09:01:10|34.67|34.51|34.65|34.49|34.67|34.51|34.65|34.49|3
1739696480000|2025-02-16 09:01:20|34.64|34.48|34.65|34.49|34.66|34.5|34.64|34.48|6
1739696490000|2025-02-16 09:01:30|34.66|34.5|34.65|34.49|34.66|34.5|34.65|34.49|2
1739696500000|2025-02-16 09:01:40|34.66|34.5|34.65|34.49|34.66|34.5|34.65|34.49|2
1739696510000|2025-02-16 09:01:50|34.66|34.5|34.64|34.48|34.66|34.5|34.64|34.48|3
1739696520000|2025-02-16 09:02:00|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739696530000|2025-02-16 09:02:10|34.64|34.48|34.65|34.49|34.65|34.49|34.63|34.47|6
1739696540000|2025-02-16 09:02:20|34.62|34.46|34.62|34.46|34.64|34.48|34.62|34.46|9
1739696550000|2025-02-16 09:02:30|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739696560000|2025-02-16 09:02:40|34.6|34.44|34.6|34.44|34.61|34.45|34.6|34.44|3
1739696570000|2025-02-16 09:02:50|34.59|34.43|34.57|34.41|34.59|34.43|34.56|34.4|5
1739696580000|2025-02-16 09:03:00|34.58|34.42|34.56|34.4|34.58|34.42|34.56|34.4|6
1739696590000|2025-02-16 09:03:10|34.57|34.41|34.57|34.41|34.58|34.42|34.56|34.4|10
1739696600000|2025-02-16 09:03:20|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|5
1739696610000|2025-02-16 09:03:30|34.57|34.41|34.55|34.39|34.57|34.41|34.55|34.39|3
1739696630000|2025-02-16 09:03:50|34.56|34.4|34.57|34.41|34.58|34.42|34.56|34.4|4
1739696640000|2025-02-16 09:04:00|34.58|34.42|34.57|34.41|34.58|34.42|34.56|34.4|3
1739696650000|2025-02-16 09:04:10|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|2
1739696660000|2025-02-16 09:04:20|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739696670000|2025-02-16 09:04:30|34.59|34.43|34.61|34.45|34.61|34.45|34.59|34.43|5
1739696690000|2025-02-16 09:04:50|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739696700000|2025-02-16 09:05:00|34.61|34.45|34.6|34.44|34.62|34.46|34.6|34.44|5
1739696710000|2025-02-16 09:05:10|34.61|34.45|34.61|34.45|34.63|34.47|34.61|34.45|10
1739696720000|2025-02-16 09:05:20|34.62|34.46|34.61|34.45|34.62|34.46|34.6|34.44|8
1739696730000|2025-02-16 09:05:30|34.6|34.44|34.6|34.44|34.61|34.45|34.6|34.44|3
1739696740000|2025-02-16 09:05:40|34.59|34.43|34.6|34.44|34.6|34.44|34.58|34.42|4
1739696750000|2025-02-16 09:05:50|34.59|34.43|34.59|34.43|34.6|34.44|34.58|34.42|10
1739696760000|2025-02-16 09:06:00|34.6|34.44|34.57|34.41|34.6|34.44|34.56|34.4|11
1739696770000|2025-02-16 09:06:10|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739696780000|2025-02-16 09:06:20|34.53|34.37|34.54|34.38|34.55|34.39|34.53|34.37|9
1739696790000|2025-02-16 09:06:30|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|5
1739696800000|2025-02-16 09:06:40|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|4
1739696810000|2025-02-16 09:06:50|34.56|34.4|34.57|34.41|34.57|34.41|34.55|34.39|4
1739696820000|2025-02-16 09:07:00|34.56|34.4|34.56|34.4|34.57|34.41|34.54|34.38|6
1739696840000|2025-02-16 09:07:20|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739696850000|2025-02-16 09:07:30|34.56|34.4|34.55|34.39|34.57|34.41|34.55|34.39|4
1739696860000|2025-02-16 09:07:40|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|2
1739696870000|2025-02-16 09:07:50|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739696880000|2025-02-16 09:08:00|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739696900000|2025-02-16 09:08:20|34.54|34.38|34.55|34.39|34.55|34.39|34.53|34.37|6
1739696910000|2025-02-16 09:08:30|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|5
1739696920000|2025-02-16 09:08:40|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739696930000|2025-02-16 09:08:50|34.57|34.41|34.56|34.4|34.57|34.41|34.55|34.39|9
1739696940000|2025-02-16 09:09:00|34.55|34.39|34.55|34.39|34.56|34.4|34.54|34.38|5
1739696950000|2025-02-16 09:09:10|34.56|34.4|34.54|34.38|34.56|34.4|34.53|34.37|5
1739696960000|2025-02-16 09:09:20|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|5
1739696970000|2025-02-16 09:09:30|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739696990000|2025-02-16 09:09:50|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|3
1739697000000|2025-02-16 09:10:00|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|5
1739697010000|2025-02-16 09:10:10|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739697020000|2025-02-16 09:10:20|34.53|34.37|34.51|34.35|34.53|34.37|34.5|34.34|4
1739697030000|2025-02-16 09:10:30|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739697050000|2025-02-16 09:10:50|34.55|34.39|34.54|34.38|34.55|34.39|34.53|34.37|3
1739697060000|2025-02-16 09:11:00|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739697070000|2025-02-16 09:11:10|34.52|34.36|34.53|34.37|34.54|34.38|34.52|34.36|3
1739697080000|2025-02-16 09:11:20|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739697090000|2025-02-16 09:11:30|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|7
1739697100000|2025-02-16 09:11:40|34.53|34.37|34.55|34.39|34.55|34.39|34.53|34.37|11
1739697110000|2025-02-16 09:11:50|34.54|34.38|34.55|34.39|34.55|34.39|34.53|34.37|4
1739697120000|2025-02-16 09:12:00|34.54|34.38|34.57|34.41|34.57|34.41|34.54|34.38|6
1739697130000|2025-02-16 09:12:10|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|5
1739697140000|2025-02-16 09:12:20|34.55|34.39|34.59|34.43|34.59|34.43|34.55|34.39|10
1739697150000|2025-02-16 09:12:30|34.58|34.42|34.57|34.41|34.59|34.43|34.56|34.4|8
1739697160000|2025-02-16 09:12:40|34.56|34.4|34.56|34.4|34.58|34.42|34.56|34.4|5
1739697170000|2025-02-16 09:12:50|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739697180000|2025-02-16 09:13:00|34.56|34.4|34.56|34.4|34.57|34.41|34.55|34.39|7
1739697190000|2025-02-16 09:13:10|34.57|34.41|34.53|34.37|34.57|34.41|34.53|34.37|7
1739697200000|2025-02-16 09:13:20|34.54|34.38|34.51|34.35|34.54|34.38|34.51|34.35|4
1739697210000|2025-02-16 09:13:30|34.5|34.34|34.5|34.34|34.52|34.36|34.5|34.34|7
1739697220000|2025-02-16 09:13:40|34.49|34.33|34.48|34.32|34.5|34.34|34.48|34.32|4
1739697240000|2025-02-16 09:14:00|34.47|34.31|34.46|34.3|34.47|34.31|34.45|34.29|6
1739697250000|2025-02-16 09:14:10|34.47|34.31|34.51|34.35|34.51|34.35|34.45|34.29|7
1739697260000|2025-02-16 09:14:20|34.5|34.34|34.51|34.35|34.51|34.35|34.49|34.33|5
1739697270000|2025-02-16 09:14:30|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|4
1739697280000|2025-02-16 09:14:40|34.49|34.33|34.5|34.34|34.51|34.35|34.49|34.33|4
1739697290000|2025-02-16 09:14:50|34.51|34.35|34.51|34.35|34.51|34.35|34.5|34.34|3
1739697300000|2025-02-16 09:15:00|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|5
1739697310000|2025-02-16 09:15:10|34.49|34.33|34.49|34.33|34.51|34.35|34.49|34.33|6
1739697320000|2025-02-16 09:15:20|34.5|34.34|34.48|34.32|34.5|34.34|34.48|34.32|3
1739697330000|2025-02-16 09:15:30|34.49|34.33|34.46|34.3|34.49|34.33|34.46|34.3|7
1739697340000|2025-02-16 09:15:40|34.47|34.31|34.49|34.33|34.49|34.33|34.46|34.3|10
1739697360000|2025-02-16 09:16:00|34.5|34.34|34.51|34.35|34.51|34.35|34.49|34.33|8
1739697370000|2025-02-16 09:16:10|34.5|34.34|34.49|34.33|34.51|34.35|34.49|34.33|6
1739697380000|2025-02-16 09:16:20|34.5|34.34|34.5|34.34|34.5|34.34|34.48|34.32|8
1739697390000|2025-02-16 09:16:30|34.49|34.33|34.49|34.33|34.5|34.34|34.48|34.32|5
1739697400000|2025-02-16 09:16:40|34.48|34.32|34.49|34.33|34.5|34.34|34.48|34.32|9
1739697410000|2025-02-16 09:16:50|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|4
1739697420000|2025-02-16 09:17:00|34.5|34.34|34.52|34.36|34.52|34.36|34.48|34.32|8
1739697430000|2025-02-16 09:17:10|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739697440000|2025-02-16 09:17:20|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|10
1739697450000|2025-02-16 09:17:30|34.49|34.33|34.5|34.34|34.51|34.35|34.49|34.33|4
1739697460000|2025-02-16 09:17:40|34.49|34.33|34.5|34.34|34.51|34.35|34.48|34.32|6
1739697470000|2025-02-16 09:17:50|34.49|34.33|34.48|34.32|34.49|34.33|34.47|34.31|6
1739697480000|2025-02-16 09:18:00|34.47|34.31|34.46|34.3|34.48|34.32|34.46|34.3|8
1739697490000|2025-02-16 09:18:10|34.47|34.31|34.48|34.32|34.49|34.33|34.47|34.31|6
1739697500000|2025-02-16 09:18:20|34.47|34.31|34.41|34.25|34.47|34.31|34.41|34.25|6
1739697510000|2025-02-16 09:18:30|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739697520000|2025-02-16 09:18:40|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739697530000|2025-02-16 09:18:50|34.41|34.25|34.41|34.25|34.42|34.26|34.41|34.25|3
1739697540000|2025-02-16 09:19:00|34.43|34.27|34.44|34.28|34.45|34.29|34.43|34.27|6
1739697550000|2025-02-16 09:19:10|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739697560000|2025-02-16 09:19:20|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739697570000|2025-02-16 09:19:30|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739697580000|2025-02-16 09:19:40|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739697600000|2025-02-16 09:20:00|34.44|34.28|34.45|34.29|34.45|34.29|34.43|34.27|4
1739697610000|2025-02-16 09:20:10|34.44|34.28|34.46|34.3|34.46|34.3|34.44|34.28|5
1739697620000|2025-02-16 09:20:20|34.45|34.29|34.43|34.27|34.45|34.29|34.43|34.27|2
1739697630000|2025-02-16 09:20:30|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739697640000|2025-02-16 09:20:40|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739697650000|2025-02-16 09:20:50|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739697660000|2025-02-16 09:21:00|34.44|34.28|34.44|34.28|34.44|34.28|34.43|34.27|3
1739697670000|2025-02-16 09:21:10|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|2
1739697680000|2025-02-16 09:21:20|34.47|34.31|34.48|34.32|34.49|34.33|34.47|34.31|4
1739697690000|2025-02-16 09:21:30|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739697720000|2025-02-16 09:22:00|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739697730000|2025-02-16 09:22:10|34.44|34.28|34.44|34.28|34.44|34.28|34.43|34.27|3
1739697740000|2025-02-16 09:22:20|34.43|34.27|34.44|34.28|34.44|34.28|34.43|34.27|4
1739697760000|2025-02-16 09:22:40|34.43|34.27|34.43|34.27|34.44|34.28|34.43|34.27|3
1739697770000|2025-02-16 09:22:50|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739697780000|2025-02-16 09:23:00|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739697790000|2025-02-16 09:23:10|34.44|34.28|34.45|34.29|34.46|34.3|34.44|34.28|4
1739697800000|2025-02-16 09:23:20|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739697810000|2025-02-16 09:23:30|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739697820000|2025-02-16 09:23:40|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739697830000|2025-02-16 09:23:50|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|2
1739697840000|2025-02-16 09:24:00|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739697850000|2025-02-16 09:24:10|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739697870000|2025-02-16 09:24:30|34.45|34.29|34.47|34.31|34.47|34.31|34.45|34.29|5
1739697880000|2025-02-16 09:24:40|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|4
1739697890000|2025-02-16 09:24:50|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|3
1739697900000|2025-02-16 09:25:00|34.47|34.31|34.48|34.32|34.49|34.33|34.47|34.31|4
1739697910000|2025-02-16 09:25:10|34.49|34.33|34.52|34.36|34.52|34.36|34.49|34.33|3
1739697920000|2025-02-16 09:25:20|34.51|34.35|34.51|34.35|34.52|34.36|34.51|34.35|3
1739697940000|2025-02-16 09:25:40|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739697960000|2025-02-16 09:26:00|34.56|34.4|34.59|34.43|34.59|34.43|34.56|34.4|6
1739697970000|2025-02-16 09:26:10|34.58|34.42|34.64|34.48|34.64|34.48|34.58|34.42|10
1739697980000|2025-02-16 09:26:20|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|3
1739697990000|2025-02-16 09:26:30|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739698000000|2025-02-16 09:26:40|34.67|34.51|34.65|34.49|34.67|34.51|34.64|34.48|6
1739698010000|2025-02-16 09:26:50|34.64|34.48|34.64|34.48|34.65|34.49|34.64|34.48|3
1739698020000|2025-02-16 09:27:00|34.65|34.49|34.65|34.49|34.66|34.5|34.65|34.49|3
1739698030000|2025-02-16 09:27:10|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|2
1739698040000|2025-02-16 09:27:20|34.66|34.5|34.64|34.48|34.66|34.5|34.64|34.48|5
1739698050000|2025-02-16 09:27:30|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|4
1739698060000|2025-02-16 09:27:40|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739698070000|2025-02-16 09:27:50|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739698100000|2025-02-16 09:28:20|34.64|34.48|34.65|34.49|34.66|34.5|34.64|34.48|4
1739698110000|2025-02-16 09:28:30|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739698130000|2025-02-16 09:28:50|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739698140000|2025-02-16 09:29:00|34.65|34.49|34.65|34.49|34.66|34.5|34.64|34.48|5
1739698150000|2025-02-16 09:29:10|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739698160000|2025-02-16 09:29:20|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739698200000|2025-02-16 09:30:00|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739698210000|2025-02-16 09:30:10|34.61|34.45|34.6|34.44|34.63|34.47|34.6|34.44|7
1739698220000|2025-02-16 09:30:20|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|3
1739698250000|2025-02-16 09:30:50|34.58|34.42|34.57|34.41|34.58|34.42|34.57|34.41|2
1739698260000|2025-02-16 09:31:00|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739698270000|2025-02-16 09:31:10|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739698280000|2025-02-16 09:31:20|34.57|34.41|34.56|34.4|34.57|34.41|34.55|34.39|5
1739698290000|2025-02-16 09:31:30|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739698300000|2025-02-16 09:31:40|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739698330000|2025-02-16 09:32:10|34.56|34.4|34.55|34.39|34.57|34.41|34.55|34.39|5
1739698340000|2025-02-16 09:32:20|34.54|34.38|34.51|34.35|34.54|34.38|34.51|34.35|3
1739698360000|2025-02-16 09:32:40|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739698380000|2025-02-16 09:33:00|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739698390000|2025-02-16 09:33:10|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739698410000|2025-02-16 09:33:30|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739698420000|2025-02-16 09:33:40|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|2
1739698470000|2025-02-16 09:34:30|34.5|34.34|34.5|34.34|34.51|34.35|34.5|34.34|5
1739698480000|2025-02-16 09:34:40|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739698490000|2025-02-16 09:34:50|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|4
1739698500000|2025-02-16 09:35:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739698520000|2025-02-16 09:35:20|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739698530000|2025-02-16 09:35:30|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739698570000|2025-02-16 09:36:10|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739698600000|2025-02-16 09:36:40|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739698610000|2025-02-16 09:36:50|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739698620000|2025-02-16 09:37:00|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739698640000|2025-02-16 09:37:20|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739698670000|2025-02-16 09:37:50|34.58|34.42|34.61|34.45|34.61|34.45|34.58|34.42|4
1739698690000|2025-02-16 09:38:10|34.62|34.46|34.63|34.47|34.64|34.48|34.61|34.45|4
1739698730000|2025-02-16 09:38:50|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739698740000|2025-02-16 09:39:00|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739698780000|2025-02-16 09:39:40|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739698800000|2025-02-16 09:40:00|34.66|34.5|34.68|34.52|34.68|34.52|34.66|34.5|3
1739698820000|2025-02-16 09:40:20|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739698840000|2025-02-16 09:40:40|34.67|34.51|34.7|34.54|34.7|34.54|34.67|34.51|4
1739698860000|2025-02-16 09:41:00|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|3
1739698870000|2025-02-16 09:41:10|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739698880000|2025-02-16 09:41:20|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739698890000|2025-02-16 09:41:30|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739698910000|2025-02-16 09:41:50|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739698920000|2025-02-16 09:42:00|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739698930000|2025-02-16 09:42:10|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|4
1739698950000|2025-02-16 09:42:30|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739698970000|2025-02-16 09:42:50|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739698990000|2025-02-16 09:43:10|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739699000000|2025-02-16 09:43:20|34.72|34.56|34.71|34.55|34.72|34.56|34.7|34.54|4
1739699010000|2025-02-16 09:43:30|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739699070000|2025-02-16 09:44:30|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739699080000|2025-02-16 09:44:40|34.72|34.56|34.71|34.55|34.72|34.56|34.7|34.54|4
1739699090000|2025-02-16 09:44:50|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739699110000|2025-02-16 09:45:10|34.72|34.56|34.73|34.57|34.73|34.57|34.71|34.55|6
1739699120000|2025-02-16 09:45:20|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739699130000|2025-02-16 09:45:30|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739699140000|2025-02-16 09:45:40|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739699150000|2025-02-16 09:45:50|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739699160000|2025-02-16 09:46:00|34.71|34.55|34.71|34.55|34.71|34.55|34.7|34.54|3
1739699170000|2025-02-16 09:46:10|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739699180000|2025-02-16 09:46:20|34.69|34.53|34.67|34.51|34.69|34.53|34.66|34.5|4
1739699190000|2025-02-16 09:46:30|34.68|34.52|34.66|34.5|34.68|34.52|34.66|34.5|3
1739699200000|2025-02-16 09:46:40|34.67|34.51|34.67|34.51|34.67|34.51|34.66|34.5|5
1739699210000|2025-02-16 09:46:50|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739699310000|2025-02-16 09:48:30|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|5
1739699340000|2025-02-16 09:49:00|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739699360000|2025-02-16 09:49:20|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739699410000|2025-02-16 09:50:10|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739699430000|2025-02-16 09:50:30|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|4
1739699440000|2025-02-16 09:50:40|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739699450000|2025-02-16 09:50:50|34.71|34.55|34.69|34.53|34.71|34.55|34.69|34.53|3
1739699460000|2025-02-16 09:51:00|34.7|34.54|34.73|34.57|34.73|34.57|34.7|34.54|4
1739699470000|2025-02-16 09:51:10|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739699480000|2025-02-16 09:51:20|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739699550000|2025-02-16 09:52:30|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|6
1739699570000|2025-02-16 09:52:50|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|2
1739699590000|2025-02-16 09:53:10|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739699610000|2025-02-16 09:53:30|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739699630000|2025-02-16 09:53:50|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739699640000|2025-02-16 09:54:00|34.78|34.62|34.8|34.64|34.8|34.64|34.78|34.62|4
1739699650000|2025-02-16 09:54:10|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739699660000|2025-02-16 09:54:20|34.83|34.67|34.85|34.69|34.85|34.69|34.83|34.67|3
1739699670000|2025-02-16 09:54:30|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|1
1739699700000|2025-02-16 09:55:00|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739699710000|2025-02-16 09:55:10|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739699750000|2025-02-16 09:55:50|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739699760000|2025-02-16 09:56:00|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739699770000|2025-02-16 09:56:10|34.77|34.61|34.77|34.61|34.78|34.62|34.77|34.61|3
1739699810000|2025-02-16 09:56:50|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739699830000|2025-02-16 09:57:10|34.77|34.61|34.78|34.62|34.78|34.62|34.76|34.6|3
1739699840000|2025-02-16 09:57:20|34.77|34.61|34.76|34.6|34.78|34.62|34.76|34.6|3
1739699850000|2025-02-16 09:57:30|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739699860000|2025-02-16 09:57:40|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|2
1739699900000|2025-02-16 09:58:20|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739699910000|2025-02-16 09:58:30|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739699930000|2025-02-16 09:58:50|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739699950000|2025-02-16 09:59:10|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739699960000|2025-02-16 09:59:20|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|4
1739699970000|2025-02-16 09:59:30|34.77|34.61|34.78|34.62|34.79|34.63|34.77|34.61|3
1739699980000|2025-02-16 09:59:40|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739699990000|2025-02-16 09:59:50|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739700000000|2025-02-16 10:00:00|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739700030000|2025-02-16 10:00:30|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739700050000|2025-02-16 10:00:50|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739700060000|2025-02-16 10:01:00|34.73|34.57|34.71|34.55|34.73|34.57|34.71|34.55|2
1739700070000|2025-02-16 10:01:10|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739700080000|2025-02-16 10:01:20|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739700100000|2025-02-16 10:01:40|34.74|34.58|34.74|34.58|34.74|34.58|34.73|34.57|3
1739700140000|2025-02-16 10:02:20|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739700150000|2025-02-16 10:02:30|34.76|34.6|34.76|34.6|34.78|34.62|34.76|34.6|5
1739700160000|2025-02-16 10:02:40|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739700170000|2025-02-16 10:02:50|34.76|34.6|34.76|34.6|34.77|34.61|34.75|34.59|4
1739700190000|2025-02-16 10:03:10|34.75|34.59|34.73|34.57|34.75|34.59|34.73|34.57|3
1739700210000|2025-02-16 10:03:30|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739700250000|2025-02-16 10:04:10|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739700260000|2025-02-16 10:04:20|34.71|34.55|34.69|34.53|34.71|34.55|34.68|34.52|4
1739700290000|2025-02-16 10:04:50|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739700300000|2025-02-16 10:05:00|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739700310000|2025-02-16 10:05:10|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739700320000|2025-02-16 10:05:20|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739700330000|2025-02-16 10:05:30|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739700350000|2025-02-16 10:05:50|34.64|34.48|34.63|34.47|34.64|34.48|34.62|34.46|3
1739700370000|2025-02-16 10:06:10|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739700380000|2025-02-16 10:06:20|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|2
1739700390000|2025-02-16 10:06:30|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739700400000|2025-02-16 10:06:40|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739700410000|2025-02-16 10:06:50|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739700420000|2025-02-16 10:07:00|34.64|34.48|34.64|34.48|34.65|34.49|34.64|34.48|3
1739700430000|2025-02-16 10:07:10|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739700440000|2025-02-16 10:07:20|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739700450000|2025-02-16 10:07:30|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739700460000|2025-02-16 10:07:40|34.67|34.51|34.68|34.52|34.69|34.53|34.67|34.51|4
1739700490000|2025-02-16 10:08:10|34.69|34.53|34.71|34.55|34.71|34.55|34.69|34.53|3
1739700520000|2025-02-16 10:08:40|34.7|34.54|34.66|34.5|34.7|34.54|34.65|34.49|5
1739700530000|2025-02-16 10:08:50|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739700540000|2025-02-16 10:09:00|34.66|34.5|34.65|34.49|34.66|34.5|34.65|34.49|2
1739700550000|2025-02-16 10:09:10|34.62|34.46|34.63|34.47|34.64|34.48|34.62|34.46|4
1739700560000|2025-02-16 10:09:20|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739700570000|2025-02-16 10:09:30|34.64|34.48|34.66|34.5|34.66|34.5|34.64|34.48|3
1739700580000|2025-02-16 10:09:40|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|3
1739700590000|2025-02-16 10:09:50|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739700610000|2025-02-16 10:10:10|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739700620000|2025-02-16 10:10:20|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|3
1739700630000|2025-02-16 10:10:30|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739700650000|2025-02-16 10:10:50|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739700660000|2025-02-16 10:11:00|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739700710000|2025-02-16 10:11:50|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739700720000|2025-02-16 10:12:00|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739700730000|2025-02-16 10:12:10|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739700740000|2025-02-16 10:12:20|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739700750000|2025-02-16 10:12:30|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739700770000|2025-02-16 10:12:50|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739700780000|2025-02-16 10:13:00|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739700800000|2025-02-16 10:13:20|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739700810000|2025-02-16 10:13:30|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739700830000|2025-02-16 10:13:50|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|3
1739700840000|2025-02-16 10:14:00|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739700850000|2025-02-16 10:14:10|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739700880000|2025-02-16 10:14:40|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739700900000|2025-02-16 10:15:00|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739700910000|2025-02-16 10:15:10|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739700920000|2025-02-16 10:15:20|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739700930000|2025-02-16 10:15:30|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739700940000|2025-02-16 10:15:40|34.7|34.54|34.73|34.57|34.74|34.58|34.7|34.54|5
1739700950000|2025-02-16 10:15:50|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|2
1739700960000|2025-02-16 10:16:00|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739700980000|2025-02-16 10:16:20|34.7|34.54|34.66|34.5|34.7|34.54|34.66|34.5|3
1739700990000|2025-02-16 10:16:30|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739701090000|2025-02-16 10:18:10|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739701100000|2025-02-16 10:18:20|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739701190000|2025-02-16 10:19:50|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739701200000|2025-02-16 10:20:00|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739701240000|2025-02-16 10:20:40|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|2
1739701250000|2025-02-16 10:20:50|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739701270000|2025-02-16 10:21:10|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739701280000|2025-02-16 10:21:20|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739701290000|2025-02-16 10:21:30|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739701300000|2025-02-16 10:21:40|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739701310000|2025-02-16 10:21:50|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739701320000|2025-02-16 10:22:00|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739701330000|2025-02-16 10:22:10|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739701340000|2025-02-16 10:22:20|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739701350000|2025-02-16 10:22:30|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739701360000|2025-02-16 10:22:40|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739701380000|2025-02-16 10:23:00|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739701410000|2025-02-16 10:23:30|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|3
1739701450000|2025-02-16 10:24:10|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739701470000|2025-02-16 10:24:30|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739701480000|2025-02-16 10:24:40|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739701500000|2025-02-16 10:25:00|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739701510000|2025-02-16 10:25:10|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739701540000|2025-02-16 10:25:40|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739701580000|2025-02-16 10:26:20|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739701600000|2025-02-16 10:26:40|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739701610000|2025-02-16 10:26:50|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739701620000|2025-02-16 10:27:00|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|4
1739701700000|2025-02-16 10:28:20|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739701710000|2025-02-16 10:28:30|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739701720000|2025-02-16 10:28:40|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739701730000|2025-02-16 10:28:50|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739701740000|2025-02-16 10:29:00|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739701760000|2025-02-16 10:29:20|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739701780000|2025-02-16 10:29:40|34.61|34.45|34.6|34.44|34.62|34.46|34.6|34.44|4
1739701800000|2025-02-16 10:30:00|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739701810000|2025-02-16 10:30:10|34.6|34.44|34.61|34.45|34.62|34.46|34.6|34.44|4
1739701820000|2025-02-16 10:30:20|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739701840000|2025-02-16 10:30:40|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739701850000|2025-02-16 10:30:50|34.6|34.44|34.6|34.44|34.61|34.45|34.6|34.44|3
1739701880000|2025-02-16 10:31:20|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739701890000|2025-02-16 10:31:30|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739701920000|2025-02-16 10:32:00|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739701940000|2025-02-16 10:32:20|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739701950000|2025-02-16 10:32:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739701960000|2025-02-16 10:32:40|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739701970000|2025-02-16 10:32:50|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739701980000|2025-02-16 10:33:00|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739701990000|2025-02-16 10:33:10|34.58|34.42|34.59|34.43|34.6|34.44|34.58|34.42|4
1739702010000|2025-02-16 10:33:30|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739702020000|2025-02-16 10:33:40|34.59|34.43|34.57|34.41|34.59|34.43|34.56|34.4|3
1739702030000|2025-02-16 10:33:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739702040000|2025-02-16 10:34:00|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739702070000|2025-02-16 10:34:30|34.55|34.39|34.56|34.4|34.56|34.4|34.54|34.38|3
1739702080000|2025-02-16 10:34:40|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739702090000|2025-02-16 10:34:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739702100000|2025-02-16 10:35:00|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739702110000|2025-02-16 10:35:10|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739702130000|2025-02-16 10:35:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739702140000|2025-02-16 10:35:40|34.55|34.39|34.56|34.4|34.57|34.41|34.55|34.39|4
1739702160000|2025-02-16 10:36:00|34.57|34.41|34.56|34.4|34.58|34.42|34.56|34.4|4
1739702170000|2025-02-16 10:36:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739702180000|2025-02-16 10:36:20|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|4
1739702190000|2025-02-16 10:36:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739702210000|2025-02-16 10:36:50|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739702220000|2025-02-16 10:37:00|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739702230000|2025-02-16 10:37:10|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739702240000|2025-02-16 10:37:20|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739702260000|2025-02-16 10:37:40|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739702270000|2025-02-16 10:37:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739702280000|2025-02-16 10:38:00|34.55|34.39|34.57|34.41|34.57|34.41|34.55|34.39|6
1739702290000|2025-02-16 10:38:10|34.56|34.4|34.6|34.44|34.6|34.44|34.56|34.4|5
1739702300000|2025-02-16 10:38:20|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739702310000|2025-02-16 10:38:30|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739702350000|2025-02-16 10:39:10|34.6|34.44|34.62|34.46|34.63|34.47|34.6|34.44|4
1739702370000|2025-02-16 10:39:30|34.63|34.47|34.61|34.45|34.63|34.47|34.61|34.45|3
1739702380000|2025-02-16 10:39:40|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739702390000|2025-02-16 10:39:50|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739702400000|2025-02-16 10:40:00|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739702410000|2025-02-16 10:40:10|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|2
1739702420000|2025-02-16 10:40:20|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|2
1739702430000|2025-02-16 10:40:30|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|4
1739702490000|2025-02-16 10:41:30|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|2
1739702500000|2025-02-16 10:41:40|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739702540000|2025-02-16 10:42:20|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739702560000|2025-02-16 10:42:40|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739702600000|2025-02-16 10:43:20|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739702610000|2025-02-16 10:43:30|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739702660000|2025-02-16 10:44:20|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739702680000|2025-02-16 10:44:40|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739702690000|2025-02-16 10:44:50|34.65|34.49|34.67|34.51|34.67|34.51|34.65|34.49|3
1739702700000|2025-02-16 10:45:00|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739702710000|2025-02-16 10:45:10|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739702720000|2025-02-16 10:45:20|34.67|34.51|34.67|34.51|34.67|34.51|34.66|34.5|5
1739702730000|2025-02-16 10:45:30|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739702740000|2025-02-16 10:45:40|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739702750000|2025-02-16 10:45:50|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739702760000|2025-02-16 10:46:00|34.66|34.5|34.64|34.48|34.66|34.5|34.64|34.48|2
1739702780000|2025-02-16 10:46:20|34.65|34.49|34.67|34.51|34.67|34.51|34.65|34.49|3
1739702790000|2025-02-16 10:46:30|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|2
1739702800000|2025-02-16 10:46:40|34.66|34.5|34.64|34.48|34.66|34.5|34.64|34.48|2
1739702820000|2025-02-16 10:47:00|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739702850000|2025-02-16 10:47:30|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739702860000|2025-02-16 10:47:40|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|3
1739702870000|2025-02-16 10:47:50|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739702880000|2025-02-16 10:48:00|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739702890000|2025-02-16 10:48:10|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739702900000|2025-02-16 10:48:20|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739702910000|2025-02-16 10:48:30|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739702930000|2025-02-16 10:48:50|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739702940000|2025-02-16 10:49:00|34.64|34.48|34.65|34.49|34.65|34.49|34.63|34.47|4
1739702950000|2025-02-16 10:49:10|34.66|34.5|34.64|34.48|34.66|34.5|34.64|34.48|3
1739702960000|2025-02-16 10:49:20|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|2
1739702980000|2025-02-16 10:49:40|34.65|34.49|34.67|34.51|34.67|34.51|34.65|34.49|3
1739703000000|2025-02-16 10:50:00|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739703010000|2025-02-16 10:50:10|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739703090000|2025-02-16 10:51:30|34.66|34.5|34.68|34.52|34.68|34.52|34.66|34.5|3
1739703100000|2025-02-16 10:51:40|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|7
1739703110000|2025-02-16 10:51:50|34.68|34.52|34.69|34.53|34.69|34.53|34.67|34.51|6
1739703120000|2025-02-16 10:52:00|34.68|34.52|34.67|34.51|34.69|34.53|34.67|34.51|8
1739703130000|2025-02-16 10:52:10|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|3
1739703140000|2025-02-16 10:52:20|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|9
1739703150000|2025-02-16 10:52:30|34.68|34.52|34.68|34.52|34.69|34.53|34.67|34.51|8
1739703160000|2025-02-16 10:52:40|34.69|34.53|34.68|34.52|34.69|34.53|34.67|34.51|8
1739703170000|2025-02-16 10:52:50|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739703180000|2025-02-16 10:53:00|34.67|34.51|34.67|34.51|34.67|34.51|34.66|34.5|3
1739703190000|2025-02-16 10:53:10|34.66|34.5|34.66|34.5|34.67|34.51|34.66|34.5|7
1739703240000|2025-02-16 10:54:00|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739703290000|2025-02-16 10:54:50|34.65|34.49|34.65|34.49|34.66|34.5|34.64|34.48|7
1739703370000|2025-02-16 10:56:10|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739703380000|2025-02-16 10:56:20|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|5
1739703390000|2025-02-16 10:56:30|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|5
1739703400000|2025-02-16 10:56:40|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739703410000|2025-02-16 10:56:50|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|4
1739703440000|2025-02-16 10:57:20|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739703450000|2025-02-16 10:57:30|34.59|34.43|34.58|34.42|34.6|34.44|34.58|34.42|3
1739703460000|2025-02-16 10:57:40|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|10
1739703470000|2025-02-16 10:57:50|34.59|34.43|34.59|34.43|34.6|34.44|34.58|34.42|11
1739703480000|2025-02-16 10:58:00|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739703490000|2025-02-16 10:58:10|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|5
1739703500000|2025-02-16 10:58:20|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|7
1739703510000|2025-02-16 10:58:30|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739703520000|2025-02-16 10:58:40|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|2
1739703540000|2025-02-16 10:59:00|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|3
1739703550000|2025-02-16 10:59:10|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|5
1739703560000|2025-02-16 10:59:20|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|3
1739703570000|2025-02-16 10:59:30|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|7
1739703580000|2025-02-16 10:59:40|34.58|34.42|34.57|34.41|34.58|34.42|34.56|34.4|8
1739703590000|2025-02-16 10:59:50|34.58|34.42|34.57|34.41|34.58|34.42|34.57|34.41|6
1739703610000|2025-02-16 11:00:10|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|3
1739703640000|2025-02-16 11:00:40|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739703650000|2025-02-16 11:00:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739703660000|2025-02-16 11:01:00|34.57|34.41|34.57|34.41|34.57|34.41|34.54|34.38|8
1739703670000|2025-02-16 11:01:10|34.58|34.42|34.57|34.41|34.58|34.42|34.56|34.4|6
1739703680000|2025-02-16 11:01:20|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|7
1739703700000|2025-02-16 11:01:40|34.57|34.41|34.56|34.4|34.57|34.41|34.55|34.39|3
1739703710000|2025-02-16 11:01:50|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|5
1739703720000|2025-02-16 11:02:00|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|6
1739703730000|2025-02-16 11:02:10|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|6
1739703740000|2025-02-16 11:02:20|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739703750000|2025-02-16 11:02:30|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|8
1739703760000|2025-02-16 11:02:40|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739703770000|2025-02-16 11:02:50|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739703780000|2025-02-16 11:03:00|34.56|34.4|34.56|34.4|34.57|34.41|34.55|34.39|4
1739703790000|2025-02-16 11:03:10|34.55|34.39|34.58|34.42|34.58|34.42|34.55|34.39|8
1739703800000|2025-02-16 11:03:20|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|10
1739703810000|2025-02-16 11:03:30|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739703830000|2025-02-16 11:03:50|34.57|34.41|34.6|34.44|34.6|34.44|34.57|34.41|4
1739703840000|2025-02-16 11:04:00|34.59|34.43|34.6|34.44|34.61|34.45|34.59|34.43|6
1739703850000|2025-02-16 11:04:10|34.59|34.43|34.6|34.44|34.61|34.45|34.59|34.43|6
1739703860000|2025-02-16 11:04:20|34.61|34.45|34.6|34.44|34.62|34.46|34.6|34.44|6
1739703870000|2025-02-16 11:04:30|34.61|34.45|34.61|34.45|34.62|34.46|34.6|34.44|5
1739703880000|2025-02-16 11:04:40|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739703890000|2025-02-16 11:04:50|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739703900000|2025-02-16 11:05:00|34.6|34.44|34.6|34.44|34.61|34.45|34.6|34.44|3
1739703910000|2025-02-16 11:05:10|34.61|34.45|34.59|34.43|34.61|34.45|34.58|34.42|6
1739703920000|2025-02-16 11:05:20|34.61|34.45|34.6|34.44|34.61|34.45|34.59|34.43|4
1739703930000|2025-02-16 11:05:30|34.61|34.45|34.64|34.48|34.64|34.48|34.6|34.44|8
1739703940000|2025-02-16 11:05:40|34.65|34.49|34.64|34.48|34.65|34.49|34.63|34.47|8
1739703950000|2025-02-16 11:05:50|34.65|34.49|34.67|34.51|34.68|34.52|34.64|34.48|10
1739703960000|2025-02-16 11:06:00|34.66|34.5|34.65|34.49|34.67|34.51|34.65|34.49|8
1739703970000|2025-02-16 11:06:10|34.66|34.5|34.67|34.51|34.67|34.51|34.64|34.48|7
1739703980000|2025-02-16 11:06:20|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|2
1739703990000|2025-02-16 11:06:30|34.68|34.52|34.67|34.51|34.69|34.53|34.66|34.5|6
1739704030000|2025-02-16 11:07:10|34.65|34.49|34.66|34.5|34.66|34.5|34.64|34.48|8
1739704040000|2025-02-16 11:07:20|34.65|34.49|34.66|34.5|34.67|34.51|34.65|34.49|8
1739704050000|2025-02-16 11:07:30|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|4
1739704080000|2025-02-16 11:08:00|34.65|34.49|34.67|34.51|34.68|34.52|34.65|34.49|7
1739704090000|2025-02-16 11:08:10|34.66|34.5|34.66|34.5|34.67|34.51|34.65|34.49|9
1739704100000|2025-02-16 11:08:20|34.65|34.49|34.65|34.49|34.66|34.5|34.65|34.49|5
1739704110000|2025-02-16 11:08:30|34.66|34.5|34.67|34.51|34.67|34.51|34.65|34.49|8
1739704120000|2025-02-16 11:08:40|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|6
1739704130000|2025-02-16 11:08:50|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|12
1739704140000|2025-02-16 11:09:00|34.66|34.5|34.67|34.51|34.68|34.52|34.66|34.5|4
1739704150000|2025-02-16 11:09:10|34.66|34.5|34.65|34.49|34.66|34.5|34.65|34.49|2
1739704160000|2025-02-16 11:09:20|34.66|34.5|34.67|34.51|34.68|34.52|34.66|34.5|6
1739704170000|2025-02-16 11:09:30|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|8
1739704180000|2025-02-16 11:09:40|34.65|34.49|34.65|34.49|34.67|34.51|34.65|34.49|7
1739704190000|2025-02-16 11:09:50|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|7
1739704200000|2025-02-16 11:10:00|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739704220000|2025-02-16 11:10:20|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|7
1739704230000|2025-02-16 11:10:30|34.7|34.54|34.7|34.54|34.7|34.54|34.68|34.52|7
1739704250000|2025-02-16 11:10:50|34.69|34.53|34.68|34.52|34.7|34.54|34.68|34.52|8
1739704260000|2025-02-16 11:11:00|34.69|34.53|34.69|34.53|34.7|34.54|34.68|34.52|7
1739704270000|2025-02-16 11:11:10|34.7|34.54|34.68|34.52|34.7|34.54|34.68|34.52|7
1739704280000|2025-02-16 11:11:20|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|5
1739704290000|2025-02-16 11:11:30|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|8
1739704300000|2025-02-16 11:11:40|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|8
1739704310000|2025-02-16 11:11:50|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739704320000|2025-02-16 11:12:00|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|4
1739704330000|2025-02-16 11:12:10|34.69|34.53|34.67|34.51|34.69|34.53|34.67|34.51|3
1739704340000|2025-02-16 11:12:20|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|2
1739704350000|2025-02-16 11:12:30|34.66|34.5|34.67|34.51|34.68|34.52|34.65|34.49|7
1739704360000|2025-02-16 11:12:40|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739704370000|2025-02-16 11:12:50|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739704380000|2025-02-16 11:13:00|34.67|34.51|34.67|34.51|34.68|34.52|34.66|34.5|10
1739704390000|2025-02-16 11:13:10|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|6
1739704400000|2025-02-16 11:13:20|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|2
1739704420000|2025-02-16 11:13:40|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|8
1739704440000|2025-02-16 11:14:00|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739704450000|2025-02-16 11:14:10|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739704460000|2025-02-16 11:14:20|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739704470000|2025-02-16 11:14:30|34.67|34.51|34.67|34.51|34.67|34.51|34.66|34.5|3
1739704480000|2025-02-16 11:14:40|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|10
1739704490000|2025-02-16 11:14:50|34.66|34.5|34.68|34.52|34.69|34.53|34.66|34.5|10
1739704500000|2025-02-16 11:15:00|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|5
1739704510000|2025-02-16 11:15:10|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|3
1739704520000|2025-02-16 11:15:20|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|4
1739704530000|2025-02-16 11:15:30|34.69|34.53|34.67|34.51|34.69|34.53|34.66|34.5|5
1739704540000|2025-02-16 11:15:40|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|2
1739704550000|2025-02-16 11:15:50|34.68|34.52|34.66|34.5|34.69|34.53|34.66|34.5|11
1739704560000|2025-02-16 11:16:00|34.67|34.51|34.64|34.48|34.67|34.51|34.64|34.48|7
1739704570000|2025-02-16 11:16:10|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|6
1739704580000|2025-02-16 11:16:20|34.66|34.5|34.64|34.48|34.66|34.5|34.64|34.48|5
1739704590000|2025-02-16 11:16:30|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739704610000|2025-02-16 11:16:50|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|7
1739704620000|2025-02-16 11:17:00|34.65|34.49|34.66|34.5|34.67|34.51|34.65|34.49|3
1739704630000|2025-02-16 11:17:10|34.65|34.49|34.65|34.49|34.66|34.5|34.65|34.49|5
1739704640000|2025-02-16 11:17:20|34.66|34.5|34.66|34.5|34.68|34.52|34.65|34.49|5
1739704650000|2025-02-16 11:17:30|34.67|34.51|34.68|34.52|34.69|34.53|34.66|34.5|11
1739704660000|2025-02-16 11:17:40|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|7
1739704670000|2025-02-16 11:17:50|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|5
1739704680000|2025-02-16 11:18:00|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|4
1739704690000|2025-02-16 11:18:10|34.71|34.55|34.72|34.56|34.72|34.56|34.69|34.53|5
1739704700000|2025-02-16 11:18:20|34.73|34.57|34.73|34.57|34.73|34.57|34.72|34.56|3
1739704710000|2025-02-16 11:18:30|34.72|34.56|34.74|34.58|34.74|34.58|34.72|34.56|11
1739704720000|2025-02-16 11:18:40|34.75|34.59|34.75|34.59|34.76|34.6|34.75|34.59|3
1739704730000|2025-02-16 11:18:50|34.77|34.61|34.76|34.6|34.78|34.62|34.76|34.6|8
1739704740000|2025-02-16 11:19:00|34.77|34.61|34.77|34.61|34.78|34.62|34.75|34.59|9
1739704750000|2025-02-16 11:19:10|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|4
1739704760000|2025-02-16 11:19:20|34.76|34.6|34.76|34.6|34.77|34.61|34.76|34.6|3
1739704770000|2025-02-16 11:19:30|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739704780000|2025-02-16 11:19:40|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739704790000|2025-02-16 11:19:50|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|2
1739704810000|2025-02-16 11:20:10|34.75|34.59|34.74|34.58|34.75|34.59|34.73|34.57|6
1739704820000|2025-02-16 11:20:20|34.75|34.59|34.76|34.6|34.76|34.6|34.74|34.58|4
1739704830000|2025-02-16 11:20:30|34.75|34.59|34.75|34.59|34.76|34.6|34.75|34.59|5
1739704840000|2025-02-16 11:20:40|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|8
1739704850000|2025-02-16 11:20:50|34.78|34.62|34.77|34.61|34.79|34.63|34.77|34.61|9
1739704860000|2025-02-16 11:21:00|34.76|34.6|34.78|34.62|34.78|34.62|34.75|34.59|10
1739704870000|2025-02-16 11:21:10|34.77|34.61|34.78|34.62|34.78|34.62|34.76|34.6|12
1739704880000|2025-02-16 11:21:20|34.76|34.6|34.76|34.6|34.77|34.61|34.76|34.6|7
1739704890000|2025-02-16 11:21:30|34.75|34.59|34.75|34.59|34.77|34.61|34.74|34.58|8
1739704900000|2025-02-16 11:21:40|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739704910000|2025-02-16 11:21:50|34.74|34.58|34.74|34.58|34.77|34.61|34.74|34.58|6
1739704920000|2025-02-16 11:22:00|34.75|34.59|34.75|34.59|34.77|34.61|34.74|34.58|10
1739704930000|2025-02-16 11:22:10|34.76|34.6|34.75|34.59|34.76|34.6|34.74|34.58|4
1739704940000|2025-02-16 11:22:20|34.74|34.58|34.75|34.59|34.76|34.6|34.74|34.58|4
1739704950000|2025-02-16 11:22:30|34.76|34.6|34.76|34.6|34.76|34.6|34.75|34.59|5
1739704970000|2025-02-16 11:22:50|34.77|34.61|34.77|34.61|34.77|34.61|34.76|34.6|5
1739704980000|2025-02-16 11:23:00|34.75|34.59|34.74|34.58|34.76|34.6|34.74|34.58|8
1739705010000|2025-02-16 11:23:30|34.75|34.59|34.75|34.59|34.75|34.59|34.74|34.58|7
1739705020000|2025-02-16 11:23:40|34.77|34.61|34.76|34.6|34.77|34.61|34.75|34.59|4
1739705030000|2025-02-16 11:23:50|34.75|34.59|34.75|34.59|34.77|34.61|34.75|34.59|9
1739705040000|2025-02-16 11:24:00|34.76|34.6|34.75|34.59|34.77|34.61|34.74|34.58|10
1739705050000|2025-02-16 11:24:10|34.74|34.58|34.74|34.58|34.75|34.59|34.74|34.58|3
1739705060000|2025-02-16 11:24:20|34.76|34.6|34.75|34.59|34.76|34.6|34.74|34.58|6
1739705070000|2025-02-16 11:24:30|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739705080000|2025-02-16 11:24:40|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|8
1739705090000|2025-02-16 11:24:50|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739705100000|2025-02-16 11:25:00|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739705110000|2025-02-16 11:25:10|34.75|34.59|34.77|34.61|34.77|34.61|34.75|34.59|7
1739705120000|2025-02-16 11:25:20|34.76|34.6|34.77|34.61|34.78|34.62|34.76|34.6|4
1739705130000|2025-02-16 11:25:30|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|6
1739705140000|2025-02-16 11:25:40|34.78|34.62|34.76|34.6|34.78|34.62|34.76|34.6|3
1739705150000|2025-02-16 11:25:50|34.77|34.61|34.76|34.6|34.78|34.62|34.76|34.6|4
1739705160000|2025-02-16 11:26:00|34.75|34.59|34.76|34.6|34.77|34.61|34.74|34.58|5
1739705170000|2025-02-16 11:26:10|34.77|34.61|34.75|34.59|34.78|34.62|34.75|34.59|8
1739705180000|2025-02-16 11:26:20|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|4
1739705200000|2025-02-16 11:26:40|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739705210000|2025-02-16 11:26:50|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|2
1739705220000|2025-02-16 11:27:00|34.78|34.62|34.77|34.61|34.79|34.63|34.77|34.61|9
1739705230000|2025-02-16 11:27:10|34.78|34.62|34.78|34.62|34.79|34.63|34.77|34.61|8
1739705240000|2025-02-16 11:27:20|34.77|34.61|34.76|34.6|34.79|34.63|34.76|34.6|11
1739705250000|2025-02-16 11:27:30|34.77|34.61|34.77|34.61|34.78|34.62|34.76|34.6|8
1739705260000|2025-02-16 11:27:40|34.76|34.6|34.76|34.6|34.78|34.62|34.76|34.6|5
1739705280000|2025-02-16 11:28:00|34.75|34.59|34.76|34.6|34.78|34.62|34.75|34.59|8
1739705290000|2025-02-16 11:28:10|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739705300000|2025-02-16 11:28:20|34.77|34.61|34.75|34.59|34.77|34.61|34.75|34.59|5
1739705310000|2025-02-16 11:28:30|34.76|34.6|34.75|34.59|34.77|34.61|34.75|34.59|6
1739705320000|2025-02-16 11:28:40|34.76|34.6|34.76|34.6|34.76|34.6|34.75|34.59|5
1739705330000|2025-02-16 11:28:50|34.75|34.59|34.77|34.61|34.77|34.61|34.75|34.59|11
1739705340000|2025-02-16 11:29:00|34.76|34.6|34.76|34.6|34.77|34.61|34.75|34.59|5
1739705350000|2025-02-16 11:29:10|34.75|34.59|34.74|34.58|34.76|34.6|34.74|34.58|6
1739705360000|2025-02-16 11:29:20|34.75|34.59|34.75|34.59|34.76|34.6|34.74|34.58|8
1739705370000|2025-02-16 11:29:30|34.74|34.58|34.74|34.58|34.75|34.59|34.74|34.58|3
1739705390000|2025-02-16 11:29:50|34.76|34.6|34.75|34.59|34.76|34.6|34.74|34.58|5
1739705400000|2025-02-16 11:30:00|34.76|34.6|34.76|34.6|34.76|34.6|34.74|34.58|5
1739705410000|2025-02-16 11:30:10|34.75|34.59|34.75|34.59|34.76|34.6|34.74|34.58|11
1739705420000|2025-02-16 11:30:20|34.74|34.58|34.77|34.61|34.77|34.61|34.74|34.58|7
1739705430000|2025-02-16 11:30:30|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|6
1739705440000|2025-02-16 11:30:40|34.76|34.6|34.77|34.61|34.77|34.61|34.75|34.59|6
1739705450000|2025-02-16 11:30:50|34.76|34.6|34.76|34.6|34.76|34.6|34.75|34.59|3
1739705460000|2025-02-16 11:31:00|34.75|34.59|34.72|34.56|34.75|34.59|34.72|34.56|4
1739705470000|2025-02-16 11:31:10|34.73|34.57|34.73|34.57|34.75|34.59|34.72|34.56|7
1739705480000|2025-02-16 11:31:20|34.72|34.56|34.72|34.56|34.73|34.57|34.71|34.55|5
1739705490000|2025-02-16 11:31:30|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|8
1739705500000|2025-02-16 11:31:40|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|4
1739705510000|2025-02-16 11:31:50|34.73|34.57|34.72|34.56|34.74|34.58|34.72|34.56|4
1739705520000|2025-02-16 11:32:00|34.73|34.57|34.71|34.55|34.73|34.57|34.71|34.55|6
1739705530000|2025-02-16 11:32:10|34.72|34.56|34.72|34.56|34.73|34.57|34.72|34.56|7
1739705540000|2025-02-16 11:32:20|34.71|34.55|34.73|34.57|34.73|34.57|34.71|34.55|7
1739705550000|2025-02-16 11:32:30|34.74|34.58|34.73|34.57|34.74|34.58|34.72|34.56|7
1739705560000|2025-02-16 11:32:40|34.74|34.58|34.72|34.56|34.74|34.58|34.71|34.55|7
1739705590000|2025-02-16 11:33:10|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739705600000|2025-02-16 11:33:20|34.73|34.57|34.71|34.55|34.73|34.57|34.71|34.55|5
1739705610000|2025-02-16 11:33:30|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|8
1739705620000|2025-02-16 11:33:40|34.73|34.57|34.73|34.57|34.73|34.57|34.71|34.55|7
1739705630000|2025-02-16 11:33:50|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739705640000|2025-02-16 11:34:00|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739705650000|2025-02-16 11:34:10|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739705660000|2025-02-16 11:34:20|34.73|34.57|34.72|34.56|34.74|34.58|34.72|34.56|6
1739705670000|2025-02-16 11:34:30|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739705680000|2025-02-16 11:34:40|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|2
1739705700000|2025-02-16 11:35:00|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|2
1739705710000|2025-02-16 11:35:10|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|4
1739705720000|2025-02-16 11:35:20|34.74|34.58|34.76|34.6|34.76|34.6|34.73|34.57|9
1739705730000|2025-02-16 11:35:30|34.77|34.61|34.77|34.61|34.79|34.63|34.75|34.59|7
1739705740000|2025-02-16 11:35:40|34.78|34.62|34.79|34.63|34.79|34.63|34.77|34.61|10
1739705750000|2025-02-16 11:35:50|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|2
1739705760000|2025-02-16 11:36:00|34.8|34.64|34.77|34.61|34.8|34.64|34.77|34.61|3
1739705780000|2025-02-16 11:36:20|34.79|34.63|34.79|34.63|34.8|34.64|34.79|34.63|7
1739705790000|2025-02-16 11:36:30|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|4
1739705800000|2025-02-16 11:36:40|34.8|34.64|34.81|34.65|34.82|34.66|34.8|34.64|6
1739705810000|2025-02-16 11:36:50|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|3
1739705820000|2025-02-16 11:37:00|34.81|34.65|34.81|34.65|34.82|34.66|34.81|34.65|3
1739705830000|2025-02-16 11:37:10|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739705840000|2025-02-16 11:37:20|34.79|34.63|34.79|34.63|34.81|34.65|34.79|34.63|7
1739705860000|2025-02-16 11:37:40|34.78|34.62|34.78|34.62|34.78|34.62|34.77|34.61|7
1739705880000|2025-02-16 11:38:00|34.8|34.64|34.79|34.63|34.8|34.64|34.78|34.62|6
1739705890000|2025-02-16 11:38:10|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|4
1739705900000|2025-02-16 11:38:20|34.8|34.64|34.8|34.64|34.8|34.64|34.78|34.62|7
1739705910000|2025-02-16 11:38:30|34.79|34.63|34.81|34.65|34.81|34.65|34.79|34.63|5
1739705920000|2025-02-16 11:38:40|34.8|34.64|34.79|34.63|34.81|34.65|34.79|34.63|8
1739705930000|2025-02-16 11:38:50|34.8|34.64|34.8|34.64|34.81|34.65|34.79|34.63|5
1739705940000|2025-02-16 11:39:00|34.81|34.65|34.81|34.65|34.82|34.66|34.8|34.64|7
1739705950000|2025-02-16 11:39:10|34.82|34.66|34.81|34.65|34.82|34.66|34.8|34.64|4
1739705960000|2025-02-16 11:39:20|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739705980000|2025-02-16 11:39:40|34.81|34.65|34.81|34.65|34.82|34.66|34.81|34.65|3
1739705990000|2025-02-16 11:39:50|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|3
1739706000000|2025-02-16 11:40:00|34.82|34.66|34.79|34.63|34.82|34.66|34.79|34.63|3
1739706010000|2025-02-16 11:40:10|34.8|34.64|34.76|34.6|34.8|34.64|34.76|34.6|7
1739706020000|2025-02-16 11:40:20|34.77|34.61|34.78|34.62|34.78|34.62|34.77|34.61|2
1739706040000|2025-02-16 11:40:40|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|4
1739706050000|2025-02-16 11:40:50|34.76|34.6|34.77|34.61|34.78|34.62|34.76|34.6|4
1739706070000|2025-02-16 11:41:10|34.76|34.6|34.77|34.61|34.77|34.61|34.74|34.58|5
1739706080000|2025-02-16 11:41:20|34.76|34.6|34.76|34.6|34.77|34.61|34.75|34.59|7
1739706090000|2025-02-16 11:41:30|34.75|34.59|34.76|34.6|34.76|34.6|34.74|34.58|8
1739706100000|2025-02-16 11:41:40|34.77|34.61|34.77|34.61|34.77|34.61|34.76|34.6|5
1739706110000|2025-02-16 11:41:50|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|4
1739706120000|2025-02-16 11:42:00|34.78|34.62|34.76|34.6|34.78|34.62|34.76|34.6|3
1739706130000|2025-02-16 11:42:10|34.77|34.61|34.75|34.59|34.77|34.61|34.75|34.59|3
1739706150000|2025-02-16 11:42:30|34.74|34.58|34.75|34.59|34.75|34.59|34.73|34.57|8
1739706180000|2025-02-16 11:43:00|34.77|34.61|34.77|34.61|34.77|34.61|34.74|34.58|7
1739706190000|2025-02-16 11:43:10|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|10
1739706200000|2025-02-16 11:43:20|34.78|34.62|34.77|34.61|34.78|34.62|34.76|34.6|4
1739706210000|2025-02-16 11:43:30|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739706220000|2025-02-16 11:43:40|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|2
1739706250000|2025-02-16 11:44:10|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739706260000|2025-02-16 11:44:20|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739706280000|2025-02-16 11:44:40|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739706290000|2025-02-16 11:44:50|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739706300000|2025-02-16 11:45:00|34.8|34.64|34.78|34.62|34.8|34.64|34.78|34.62|5
1739706310000|2025-02-16 11:45:10|34.79|34.63|34.8|34.64|34.81|34.65|34.79|34.63|8
1739706320000|2025-02-16 11:45:20|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|2
1739706330000|2025-02-16 11:45:30|34.78|34.62|34.8|34.64|34.8|34.64|34.78|34.62|3
1739706340000|2025-02-16 11:45:40|34.79|34.63|34.78|34.62|34.8|34.64|34.78|34.62|4
1739706370000|2025-02-16 11:46:10|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|4
1739706380000|2025-02-16 11:46:20|34.78|34.62|34.79|34.63|34.8|34.64|34.77|34.61|7
1739706390000|2025-02-16 11:46:30|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739706400000|2025-02-16 11:46:40|34.8|34.64|34.78|34.62|34.8|34.64|34.77|34.61|7
1739706410000|2025-02-16 11:46:50|34.79|34.63|34.79|34.63|34.8|34.64|34.79|34.63|3
1739706430000|2025-02-16 11:47:10|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|3
1739706440000|2025-02-16 11:47:20|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739706450000|2025-02-16 11:47:30|34.79|34.63|34.8|34.64|34.81|34.65|34.79|34.63|4
1739706460000|2025-02-16 11:47:40|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739706470000|2025-02-16 11:47:50|34.8|34.64|34.79|34.63|34.8|34.64|34.78|34.62|6
1739706480000|2025-02-16 11:48:00|34.78|34.62|34.8|34.64|34.8|34.64|34.78|34.62|7
1739706490000|2025-02-16 11:48:10|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|2
1739706500000|2025-02-16 11:48:20|34.81|34.65|34.81|34.65|34.83|34.67|34.8|34.64|10
1739706510000|2025-02-16 11:48:30|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|10
1739706520000|2025-02-16 11:48:40|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|3
1739706530000|2025-02-16 11:48:50|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|10
1739706540000|2025-02-16 11:49:00|34.81|34.65|34.81|34.65|34.82|34.66|34.81|34.65|3
1739706560000|2025-02-16 11:49:20|34.8|34.64|34.8|34.64|34.81|34.65|34.79|34.63|7
1739706570000|2025-02-16 11:49:30|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|6
1739706580000|2025-02-16 11:49:40|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739706590000|2025-02-16 11:49:50|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|3
1739706600000|2025-02-16 11:50:00|34.8|34.64|34.8|34.64|34.81|34.65|34.8|34.64|3
1739706610000|2025-02-16 11:50:10|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739706620000|2025-02-16 11:50:20|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|3
1739706630000|2025-02-16 11:50:30|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|5
1739706640000|2025-02-16 11:50:40|34.81|34.65|34.8|34.64|34.81|34.65|34.79|34.63|6
1739706650000|2025-02-16 11:50:50|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739706660000|2025-02-16 11:51:00|34.79|34.63|34.79|34.63|34.8|34.64|34.78|34.62|5
1739706670000|2025-02-16 11:51:10|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|5
1739706680000|2025-02-16 11:51:20|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|5
1739706690000|2025-02-16 11:51:30|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|4
1739706700000|2025-02-16 11:51:40|34.78|34.62|34.8|34.64|34.8|34.64|34.78|34.62|7
1739706710000|2025-02-16 11:51:50|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739706720000|2025-02-16 11:52:00|34.79|34.63|34.79|34.63|34.8|34.64|34.79|34.63|5
1739706730000|2025-02-16 11:52:10|34.81|34.65|34.79|34.63|34.81|34.65|34.79|34.63|3
1739706750000|2025-02-16 11:52:30|34.76|34.6|34.78|34.62|34.78|34.62|34.76|34.6|3
1739706760000|2025-02-16 11:52:40|34.77|34.61|34.78|34.62|34.79|34.63|34.77|34.61|5
1739706780000|2025-02-16 11:53:00|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739706790000|2025-02-16 11:53:10|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|6
1739706800000|2025-02-16 11:53:20|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739706810000|2025-02-16 11:53:30|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739706830000|2025-02-16 11:53:50|34.78|34.62|34.8|34.64|34.8|34.64|34.78|34.62|6
1739706840000|2025-02-16 11:54:00|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|3
1739706850000|2025-02-16 11:54:10|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|5
1739706890000|2025-02-16 11:54:50|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|2
1739706900000|2025-02-16 11:55:00|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739706910000|2025-02-16 11:55:10|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739706920000|2025-02-16 11:55:20|34.78|34.62|34.8|34.64|34.8|34.64|34.77|34.61|7
1739706930000|2025-02-16 11:55:30|34.79|34.63|34.79|34.63|34.8|34.64|34.79|34.63|3
1739706950000|2025-02-16 11:55:50|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739706960000|2025-02-16 11:56:00|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|4
1739706970000|2025-02-16 11:56:10|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739706980000|2025-02-16 11:56:20|34.82|34.66|34.82|34.66|34.82|34.66|34.81|34.65|9
1739706990000|2025-02-16 11:56:30|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739707000000|2025-02-16 11:56:40|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739707010000|2025-02-16 11:56:50|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1739707020000|2025-02-16 11:57:00|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739707030000|2025-02-16 11:57:10|34.81|34.65|34.81|34.65|34.82|34.66|34.81|34.65|3
1739707040000|2025-02-16 11:57:20|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739707050000|2025-02-16 11:57:30|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|2
1739707060000|2025-02-16 11:57:40|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|2
1739707070000|2025-02-16 11:57:50|34.8|34.64|34.8|34.64|34.81|34.65|34.8|34.64|5
1739707080000|2025-02-16 11:58:00|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|4
1739707090000|2025-02-16 11:58:10|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739707100000|2025-02-16 11:58:20|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739707110000|2025-02-16 11:58:30|34.81|34.65|34.79|34.63|34.81|34.65|34.79|34.63|9
1739707120000|2025-02-16 11:58:40|34.8|34.64|34.8|34.64|34.82|34.66|34.79|34.63|6
1739707140000|2025-02-16 11:59:00|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739707150000|2025-02-16 11:59:10|34.8|34.64|34.79|34.63|34.8|34.64|34.78|34.62|6
1739707170000|2025-02-16 11:59:30|34.81|34.65|34.81|34.65|34.81|34.65|34.79|34.63|9
1739707180000|2025-02-16 11:59:40|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|8
1739707190000|2025-02-16 11:59:50|34.8|34.64|34.81|34.65|34.81|34.65|34.8|34.64|8
1739707200000|2025-02-16 12:00:00|34.8|34.64|34.78|34.62|34.81|34.65|34.78|34.62|7
1739707210000|2025-02-16 12:00:10|34.79|34.63|34.77|34.61|34.8|34.64|34.76|34.6|9
1739707220000|2025-02-16 12:00:20|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|8
1739707230000|2025-02-16 12:00:30|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|4
1739707240000|2025-02-16 12:00:40|34.76|34.6|34.76|34.6|34.76|34.6|34.75|34.59|5
1739707250000|2025-02-16 12:00:50|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|4
1739707260000|2025-02-16 12:01:00|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|2
1739707270000|2025-02-16 12:01:10|34.75|34.59|34.75|34.59|34.75|34.59|34.74|34.58|3
1739707280000|2025-02-16 12:01:20|34.76|34.6|34.77|34.61|34.77|34.61|34.75|34.59|4
1739707290000|2025-02-16 12:01:30|34.76|34.6|34.76|34.6|34.78|34.62|34.76|34.6|8
1739707300000|2025-02-16 12:01:40|34.75|34.59|34.74|34.58|34.76|34.6|34.74|34.58|4
1739707310000|2025-02-16 12:01:50|34.75|34.59|34.75|34.59|34.75|34.59|34.74|34.58|3
1739707320000|2025-02-16 12:02:00|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739707340000|2025-02-16 12:02:20|34.77|34.61|34.77|34.61|34.78|34.62|34.76|34.6|6
1739707350000|2025-02-16 12:02:30|34.78|34.62|34.78|34.62|34.79|34.63|34.77|34.61|9
1739707360000|2025-02-16 12:02:40|34.79|34.63|34.8|34.64|34.81|34.65|34.78|34.62|7
1739707370000|2025-02-16 12:02:50|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|3
1739707380000|2025-02-16 12:03:00|34.78|34.62|34.79|34.63|34.79|34.63|34.75|34.59|9
1739707390000|2025-02-16 12:03:10|34.78|34.62|34.78|34.62|34.78|34.62|34.76|34.6|6
1739707400000|2025-02-16 12:03:20|34.77|34.61|34.78|34.62|34.79|34.63|34.77|34.61|8
1739707410000|2025-02-16 12:03:30|34.77|34.61|34.78|34.62|34.8|34.64|34.77|34.61|9
1739707420000|2025-02-16 12:03:40|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|4
1739707430000|2025-02-16 12:03:50|34.79|34.63|34.75|34.59|34.79|34.63|34.75|34.59|7
1739707440000|2025-02-16 12:04:00|34.76|34.6|34.76|34.6|34.78|34.62|34.76|34.6|6
1739707450000|2025-02-16 12:04:10|34.77|34.61|34.75|34.59|34.77|34.61|34.75|34.59|5
1739707460000|2025-02-16 12:04:20|34.76|34.6|34.75|34.59|34.76|34.6|34.74|34.58|4
1739707470000|2025-02-16 12:04:30|34.74|34.58|34.75|34.59|34.76|34.6|34.74|34.58|6
1739707480000|2025-02-16 12:04:40|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739707490000|2025-02-16 12:04:50|34.74|34.58|34.75|34.59|34.75|34.59|34.74|34.58|2
1739707500000|2025-02-16 12:05:00|34.74|34.58|34.72|34.56|34.75|34.59|34.72|34.56|7
1739707510000|2025-02-16 12:05:10|34.74|34.58|34.73|34.57|34.74|34.58|34.72|34.56|6
1739707530000|2025-02-16 12:05:30|34.72|34.56|34.72|34.56|34.73|34.57|34.72|34.56|3
1739707540000|2025-02-16 12:05:40|34.71|34.55|34.71|34.55|34.72|34.56|34.71|34.55|3
1739707570000|2025-02-16 12:06:10|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739707600000|2025-02-16 12:06:40|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739707610000|2025-02-16 12:06:50|34.69|34.53|34.67|34.51|34.7|34.54|34.67|34.51|6
1739707620000|2025-02-16 12:07:00|34.68|34.52|34.67|34.51|34.68|34.52|34.66|34.5|6
1739707630000|2025-02-16 12:07:10|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739707640000|2025-02-16 12:07:20|34.64|34.48|34.66|34.5|34.66|34.5|34.64|34.48|3
1739707650000|2025-02-16 12:07:30|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|7
1739707660000|2025-02-16 12:07:40|34.67|34.51|34.69|34.53|34.7|34.54|34.67|34.51|5
1739707670000|2025-02-16 12:07:50|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|3
1739707680000|2025-02-16 12:08:00|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|2
1739707690000|2025-02-16 12:08:10|34.68|34.52|34.7|34.54|34.7|34.54|34.68|34.52|5
1739707700000|2025-02-16 12:08:20|34.68|34.52|34.71|34.55|34.71|34.55|34.68|34.52|5
1739707710000|2025-02-16 12:08:30|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739707730000|2025-02-16 12:08:50|34.71|34.55|34.71|34.55|34.71|34.55|34.7|34.54|5
1739707740000|2025-02-16 12:09:00|34.7|34.54|34.71|34.55|34.71|34.55|34.69|34.53|6
1739707750000|2025-02-16 12:09:10|34.7|34.54|34.71|34.55|34.72|34.56|34.7|34.54|6
1739707770000|2025-02-16 12:09:30|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|4
1739707780000|2025-02-16 12:09:40|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739707790000|2025-02-16 12:09:50|34.7|34.54|34.71|34.55|34.71|34.55|34.69|34.53|7
1739707800000|2025-02-16 12:10:00|34.72|34.56|34.7|34.54|34.72|34.56|34.7|34.54|5
1739707810000|2025-02-16 12:10:10|34.69|34.53|34.69|34.53|34.71|34.55|34.68|34.52|9
1739707820000|2025-02-16 12:10:20|34.67|34.51|34.68|34.52|34.68|34.52|34.66|34.5|6
1739707830000|2025-02-16 12:10:30|34.67|34.51|34.69|34.53|34.7|34.54|34.66|34.5|10
1739707840000|2025-02-16 12:10:40|34.68|34.52|34.67|34.51|34.68|34.52|34.66|34.5|4
1739707850000|2025-02-16 12:10:50|34.66|34.5|34.67|34.51|34.68|34.52|34.66|34.5|4
1739707860000|2025-02-16 12:11:00|34.68|34.52|34.69|34.53|34.7|34.54|34.67|34.51|10
1739707870000|2025-02-16 12:11:10|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739707880000|2025-02-16 12:11:20|34.7|34.54|34.71|34.55|34.71|34.55|34.69|34.53|10
1739707890000|2025-02-16 12:11:30|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739707900000|2025-02-16 12:11:40|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739707920000|2025-02-16 12:12:00|34.71|34.55|34.72|34.56|34.73|34.57|34.71|34.55|8
1739707930000|2025-02-16 12:12:10|34.71|34.55|34.71|34.55|34.72|34.56|34.71|34.55|3
1739707940000|2025-02-16 12:12:20|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739707950000|2025-02-16 12:12:30|34.71|34.55|34.71|34.55|34.71|34.55|34.7|34.54|3
1739707960000|2025-02-16 12:12:40|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|4
1739707970000|2025-02-16 12:12:50|34.71|34.55|34.69|34.53|34.71|34.55|34.68|34.52|5
1739707980000|2025-02-16 12:13:00|34.68|34.52|34.69|34.53|34.71|34.55|34.68|34.52|5
1739708000000|2025-02-16 12:13:20|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|4
1739708010000|2025-02-16 12:13:30|34.68|34.52|34.69|34.53|34.7|34.54|34.67|34.51|6
1739708020000|2025-02-16 12:13:40|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|6
1739708030000|2025-02-16 12:13:50|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|2
1739708040000|2025-02-16 12:14:00|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|2
1739708050000|2025-02-16 12:14:10|34.66|34.5|34.64|34.48|34.67|34.51|34.64|34.48|5
1739708060000|2025-02-16 12:14:20|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|7
1739708070000|2025-02-16 12:14:30|34.62|34.46|34.64|34.48|34.64|34.48|34.62|34.46|9
1739708080000|2025-02-16 12:14:40|34.65|34.49|34.67|34.51|34.68|34.52|34.65|34.49|6
1739708090000|2025-02-16 12:14:50|34.66|34.5|34.67|34.51|34.68|34.52|34.66|34.5|4
1739708100000|2025-02-16 12:15:00|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739708120000|2025-02-16 12:15:20|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|4
1739708140000|2025-02-16 12:15:40|34.63|34.47|34.64|34.48|34.64|34.48|34.62|34.46|8
1739708150000|2025-02-16 12:15:50|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|6
1739708160000|2025-02-16 12:16:00|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|5
1739708170000|2025-02-16 12:16:10|34.64|34.48|34.64|34.48|34.65|34.49|34.63|34.47|8
1739708180000|2025-02-16 12:16:20|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|4
1739708190000|2025-02-16 12:16:30|34.63|34.47|34.65|34.49|34.65|34.49|34.63|34.47|3
1739708200000|2025-02-16 12:16:40|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739708210000|2025-02-16 12:16:50|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|7
1739708220000|2025-02-16 12:17:00|34.63|34.47|34.62|34.46|34.64|34.48|34.61|34.45|6
1739708230000|2025-02-16 12:17:10|34.63|34.47|34.63|34.47|34.64|34.48|34.62|34.46|7
1739708240000|2025-02-16 12:17:20|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|7
1739708250000|2025-02-16 12:17:30|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|5
1739708260000|2025-02-16 12:17:40|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|10
1739708270000|2025-02-16 12:17:50|34.64|34.48|34.64|34.48|34.65|34.49|34.63|34.47|6
1739708290000|2025-02-16 12:18:10|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739708310000|2025-02-16 12:18:30|34.6|34.44|34.6|34.44|34.61|34.45|34.6|34.44|3
1739708320000|2025-02-16 12:18:40|34.61|34.45|34.61|34.45|34.61|34.45|34.6|34.44|3
1739708330000|2025-02-16 12:18:50|34.62|34.46|34.62|34.46|34.62|34.46|34.61|34.45|3
1739708340000|2025-02-16 12:19:00|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|2
1739708360000|2025-02-16 12:19:20|34.64|34.48|34.65|34.49|34.65|34.49|34.63|34.47|10
1739708370000|2025-02-16 12:19:30|34.64|34.48|34.64|34.48|34.65|34.49|34.64|34.48|9
1739708380000|2025-02-16 12:19:40|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|10
1739708390000|2025-02-16 12:19:50|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|6
1739708400000|2025-02-16 12:20:00|34.65|34.49|34.64|34.48|34.66|34.5|34.64|34.48|5
1739708410000|2025-02-16 12:20:10|34.65|34.49|34.65|34.49|34.65|34.49|34.64|34.48|3
1739708430000|2025-02-16 12:20:30|34.66|34.5|34.67|34.51|34.68|34.52|34.66|34.5|7
1739708440000|2025-02-16 12:20:40|34.68|34.52|34.67|34.51|34.69|34.53|34.67|34.51|9
1739708450000|2025-02-16 12:20:50|34.66|34.5|34.68|34.52|34.68|34.52|34.66|34.5|9
1739708460000|2025-02-16 12:21:00|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|2
1739708480000|2025-02-16 12:21:20|34.67|34.51|34.66|34.5|34.67|34.51|34.65|34.49|4
1739708490000|2025-02-16 12:21:30|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739708510000|2025-02-16 12:21:50|34.68|34.52|34.66|34.5|34.68|34.52|34.66|34.5|7
1739708520000|2025-02-16 12:22:00|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|3
1739708550000|2025-02-16 12:22:30|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|3
1739708560000|2025-02-16 12:22:40|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|6
1739708570000|2025-02-16 12:22:50|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|10
1739708580000|2025-02-16 12:23:00|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|3
1739708590000|2025-02-16 12:23:10|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739708600000|2025-02-16 12:23:20|34.7|34.54|34.7|34.54|34.7|34.54|34.69|34.53|3
1739708610000|2025-02-16 12:23:30|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|7
1739708620000|2025-02-16 12:23:40|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|4
1739708630000|2025-02-16 12:23:50|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739708640000|2025-02-16 12:24:00|34.7|34.54|34.7|34.54|34.7|34.54|34.69|34.53|7
1739708650000|2025-02-16 12:24:10|34.69|34.53|34.68|34.52|34.7|34.54|34.68|34.52|7
1739708660000|2025-02-16 12:24:20|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|6
1739708670000|2025-02-16 12:24:30|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|4
1739708710000|2025-02-16 12:25:10|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739708720000|2025-02-16 12:25:20|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|6
1739708730000|2025-02-16 12:25:30|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|2
1739708760000|2025-02-16 12:26:00|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739708770000|2025-02-16 12:26:10|34.67|34.51|34.67|34.51|34.67|34.51|34.66|34.5|7
1739708780000|2025-02-16 12:26:20|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|2
1739708790000|2025-02-16 12:26:30|34.65|34.49|34.68|34.52|34.68|34.52|34.65|34.49|4
1739708800000|2025-02-16 12:26:40|34.67|34.51|34.66|34.5|34.68|34.52|34.66|34.5|8
1739708820000|2025-02-16 12:27:00|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|3
1739708830000|2025-02-16 12:27:10|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|5
1739708840000|2025-02-16 12:27:20|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|2
1739708850000|2025-02-16 12:27:30|34.67|34.51|34.67|34.51|34.67|34.51|34.66|34.5|3
1739708870000|2025-02-16 12:27:50|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|4
1739708880000|2025-02-16 12:28:00|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|4
1739708930000|2025-02-16 12:28:50|34.68|34.52|34.68|34.52|34.69|34.53|34.67|34.51|5
1739708940000|2025-02-16 12:29:00|34.69|34.53|34.67|34.51|34.69|34.53|34.67|34.51|4
1739708960000|2025-02-16 12:29:20|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|4
1739708970000|2025-02-16 12:29:30|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|10
1739709040000|2025-02-16 12:30:40|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739709050000|2025-02-16 12:30:50|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739709060000|2025-02-16 12:31:00|34.68|34.52|34.66|34.5|34.68|34.52|34.66|34.5|2
1739709090000|2025-02-16 12:31:30|34.64|34.48|34.63|34.47|34.65|34.49|34.63|34.47|8
1739709100000|2025-02-16 12:31:40|34.64|34.48|34.65|34.49|34.66|34.5|34.64|34.48|9
1739709110000|2025-02-16 12:31:50|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739709120000|2025-02-16 12:32:00|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|4
1739709130000|2025-02-16 12:32:10|34.64|34.48|34.63|34.47|34.65|34.49|34.62|34.46|9
1739709140000|2025-02-16 12:32:20|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|6
1739709150000|2025-02-16 12:32:30|34.62|34.46|34.64|34.48|34.64|34.48|34.62|34.46|10
1739709160000|2025-02-16 12:32:40|34.63|34.47|34.63|34.47|34.64|34.48|34.62|34.46|9
1739709170000|2025-02-16 12:32:50|34.62|34.46|34.62|34.46|34.63|34.47|34.61|34.45|8
1739709180000|2025-02-16 12:33:00|34.61|34.45|34.62|34.46|34.63|34.47|34.61|34.45|4
1739709190000|2025-02-16 12:33:10|34.59|34.43|34.61|34.45|34.62|34.46|34.59|34.43|6
1739709200000|2025-02-16 12:33:20|34.62|34.46|34.61|34.45|34.63|34.47|34.6|34.44|7
1739709210000|2025-02-16 12:33:30|34.62|34.46|34.6|34.44|34.62|34.46|34.6|34.44|5
1739709220000|2025-02-16 12:33:40|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739709230000|2025-02-16 12:33:50|34.59|34.43|34.6|34.44|34.61|34.45|34.59|34.43|4
1739709240000|2025-02-16 12:34:00|34.61|34.45|34.62|34.46|34.62|34.46|34.6|34.44|8
1739709250000|2025-02-16 12:34:10|34.63|34.47|34.62|34.46|34.63|34.47|34.61|34.45|8
1739709260000|2025-02-16 12:34:20|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|5
1739709270000|2025-02-16 12:34:30|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739709290000|2025-02-16 12:34:50|34.63|34.47|34.6|34.44|34.63|34.47|34.6|34.44|7
1739709300000|2025-02-16 12:35:00|34.62|34.46|34.61|34.45|34.62|34.46|34.6|34.44|4
1739709310000|2025-02-16 12:35:10|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739709320000|2025-02-16 12:35:20|34.61|34.45|34.61|34.45|34.61|34.45|34.6|34.44|3
1739709330000|2025-02-16 12:35:30|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|6
1739709340000|2025-02-16 12:35:40|34.62|34.46|34.63|34.47|34.63|34.47|34.61|34.45|6
1739709350000|2025-02-16 12:35:50|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|6
1739709360000|2025-02-16 12:36:00|34.62|34.46|34.63|34.47|34.64|34.48|34.62|34.46|7
1739709370000|2025-02-16 12:36:10|34.64|34.48|34.65|34.49|34.65|34.49|34.62|34.46|8
1739709380000|2025-02-16 12:36:20|34.64|34.48|34.62|34.46|34.64|34.48|34.62|34.46|3
1739709400000|2025-02-16 12:36:40|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|4
1739709410000|2025-02-16 12:36:50|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739709420000|2025-02-16 12:37:00|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|4
1739709430000|2025-02-16 12:37:10|34.63|34.47|34.65|34.49|34.65|34.49|34.63|34.47|4
1739709440000|2025-02-16 12:37:20|34.66|34.5|34.65|34.49|34.66|34.5|34.64|34.48|6
1739709450000|2025-02-16 12:37:30|34.66|34.5|34.64|34.48|34.66|34.5|34.64|34.48|9
1739709460000|2025-02-16 12:37:40|34.65|34.49|34.64|34.48|34.65|34.49|34.63|34.47|5
1739709480000|2025-02-16 12:38:00|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739709490000|2025-02-16 12:38:10|34.61|34.45|34.61|34.45|34.63|34.47|34.61|34.45|4
1739709500000|2025-02-16 12:38:20|34.62|34.46|34.62|34.46|34.62|34.46|34.61|34.45|7
1739709510000|2025-02-16 12:38:30|34.61|34.45|34.62|34.46|34.63|34.47|34.61|34.45|6
1739709520000|2025-02-16 12:38:40|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|7
1739709530000|2025-02-16 12:38:50|34.64|34.48|34.62|34.46|34.64|34.48|34.61|34.45|10
1739709540000|2025-02-16 12:39:00|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|3
1739709550000|2025-02-16 12:39:10|34.61|34.45|34.62|34.46|34.62|34.46|34.6|34.44|5
1739709560000|2025-02-16 12:39:20|34.61|34.45|34.61|34.45|34.61|34.45|34.6|34.44|3
1739709570000|2025-02-16 12:39:30|34.62|34.46|34.63|34.47|34.63|34.47|34.61|34.45|4
1739709580000|2025-02-16 12:39:40|34.62|34.46|34.62|34.46|34.62|34.46|34.61|34.45|5
1739709590000|2025-02-16 12:39:50|34.61|34.45|34.6|34.44|34.63|34.47|34.6|34.44|11
1739709600000|2025-02-16 12:40:00|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|6
1739709610000|2025-02-16 12:40:10|34.61|34.45|34.58|34.42|34.61|34.45|34.58|34.42|4
1739709620000|2025-02-16 12:40:20|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|6
1739709630000|2025-02-16 12:40:30|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|7
1739709640000|2025-02-16 12:40:40|34.61|34.45|34.6|34.44|34.61|34.45|34.58|34.42|9
1739709650000|2025-02-16 12:40:50|34.59|34.43|34.61|34.45|34.61|34.45|34.59|34.43|5
1739709660000|2025-02-16 12:41:00|34.6|34.44|34.62|34.46|34.63|34.47|34.6|34.44|10
1739709670000|2025-02-16 12:41:10|34.63|34.47|34.61|34.45|34.63|34.47|34.61|34.45|2
1739709690000|2025-02-16 12:41:30|34.62|34.46|34.63|34.47|34.64|34.48|34.62|34.46|8
1739709700000|2025-02-16 12:41:40|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|4
1739709710000|2025-02-16 12:41:50|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|5
1739709720000|2025-02-16 12:42:00|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|10
1739709730000|2025-02-16 12:42:10|34.63|34.47|34.65|34.49|34.66|34.5|34.63|34.47|5
1739709740000|2025-02-16 12:42:20|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739709750000|2025-02-16 12:42:30|34.63|34.47|34.63|34.47|34.63|34.47|34.61|34.45|6
1739709760000|2025-02-16 12:42:40|34.62|34.46|34.63|34.47|34.63|34.47|34.61|34.45|12
1739709770000|2025-02-16 12:42:50|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|6
1739709780000|2025-02-16 12:43:00|34.62|34.46|34.63|34.47|34.64|34.48|34.62|34.46|6
1739709790000|2025-02-16 12:43:10|34.62|34.46|34.6|34.44|34.63|34.47|34.6|34.44|7
1739709810000|2025-02-16 12:43:30|34.59|34.43|34.59|34.43|34.61|34.45|34.59|34.43|5
1739709820000|2025-02-16 12:43:40|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|6
1739709830000|2025-02-16 12:43:50|34.6|34.44|34.6|34.44|34.6|34.44|34.59|34.43|5
1739709840000|2025-02-16 12:44:00|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|6
1739709850000|2025-02-16 12:44:10|34.59|34.43|34.59|34.43|34.61|34.45|34.59|34.43|6
1739709860000|2025-02-16 12:44:20|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|6
1739709880000|2025-02-16 12:44:40|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|4
1739709890000|2025-02-16 12:44:50|34.6|34.44|34.59|34.43|34.6|34.44|34.58|34.42|4
1739709900000|2025-02-16 12:45:00|34.58|34.42|34.57|34.41|34.58|34.42|34.57|34.41|2
1739709910000|2025-02-16 12:45:10|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|3
1739709920000|2025-02-16 12:45:20|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|5
1739709930000|2025-02-16 12:45:30|34.59|34.43|34.59|34.43|34.6|34.44|34.58|34.42|7
1739709940000|2025-02-16 12:45:40|34.58|34.42|34.6|34.44|34.61|34.45|34.58|34.42|7
1739709950000|2025-02-16 12:45:50|34.61|34.45|34.63|34.47|34.64|34.48|34.61|34.45|7
1739709960000|2025-02-16 12:46:00|34.62|34.46|34.6|34.44|34.63|34.47|34.6|34.44|5
1739709970000|2025-02-16 12:46:10|34.58|34.42|34.6|34.44|34.6|34.44|34.58|34.42|7
1739709980000|2025-02-16 12:46:20|34.59|34.43|34.59|34.43|34.62|34.46|34.59|34.43|6
1739709990000|2025-02-16 12:46:30|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|4
1739710000000|2025-02-16 12:46:40|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739710020000|2025-02-16 12:47:00|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|2
1739710030000|2025-02-16 12:47:10|34.58|34.42|34.59|34.43|34.6|34.44|34.58|34.42|6
1739710040000|2025-02-16 12:47:20|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739710050000|2025-02-16 12:47:30|34.61|34.45|34.62|34.46|34.62|34.46|34.6|34.44|10
1739710060000|2025-02-16 12:47:40|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739710080000|2025-02-16 12:48:00|34.62|34.46|34.6|34.44|34.62|34.46|34.6|34.44|5
1739710090000|2025-02-16 12:48:10|34.61|34.45|34.61|34.45|34.62|34.46|34.6|34.44|6
1739710100000|2025-02-16 12:48:20|34.6|34.44|34.59|34.43|34.61|34.45|34.59|34.43|6
1739710110000|2025-02-16 12:48:30|34.61|34.45|34.59|34.43|34.61|34.45|34.59|34.43|4
1739710120000|2025-02-16 12:48:40|34.6|34.44|34.62|34.46|34.62|34.46|34.59|34.43|8
1739710130000|2025-02-16 12:48:50|34.61|34.45|34.61|34.45|34.61|34.45|34.59|34.43|4
1739710140000|2025-02-16 12:49:00|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739710150000|2025-02-16 12:49:10|34.62|34.46|34.62|34.46|34.63|34.47|34.61|34.45|4
1739710160000|2025-02-16 12:49:20|34.63|34.47|34.62|34.46|34.63|34.47|34.61|34.45|7
1739710170000|2025-02-16 12:49:30|34.63|34.47|34.64|34.48|34.65|34.49|34.63|34.47|8
1739710180000|2025-02-16 12:49:40|34.65|34.49|34.64|34.48|34.65|34.49|34.63|34.47|5
1739710190000|2025-02-16 12:49:50|34.65|34.49|34.65|34.49|34.65|34.49|34.64|34.48|5
1739710200000|2025-02-16 12:50:00|34.64|34.48|34.63|34.47|34.65|34.49|34.63|34.47|11
1739710210000|2025-02-16 12:50:10|34.61|34.45|34.61|34.45|34.62|34.46|34.6|34.44|7
1739710220000|2025-02-16 12:50:20|34.6|34.44|34.63|34.47|34.63|34.47|34.6|34.44|5
1739710230000|2025-02-16 12:50:30|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739710240000|2025-02-16 12:50:40|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739710250000|2025-02-16 12:50:50|34.62|34.46|34.6|34.44|34.62|34.46|34.6|34.44|3
1739710280000|2025-02-16 12:51:20|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|7
1739710290000|2025-02-16 12:51:30|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|5
1739710300000|2025-02-16 12:51:40|34.6|34.44|34.62|34.46|34.62|34.46|34.6|34.44|3
1739710310000|2025-02-16 12:51:50|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|4
1739710320000|2025-02-16 12:52:00|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|4
1739710330000|2025-02-16 12:52:10|34.63|34.47|34.6|34.44|34.63|34.47|34.6|34.44|7
1739710340000|2025-02-16 12:52:20|34.61|34.45|34.61|34.45|34.62|34.46|34.6|34.44|6
1739710350000|2025-02-16 12:52:30|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|4
1739710360000|2025-02-16 12:52:40|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739710370000|2025-02-16 12:52:50|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739710390000|2025-02-16 12:53:10|34.6|34.44|34.59|34.43|34.6|34.44|34.58|34.42|4
1739710400000|2025-02-16 12:53:20|34.6|34.44|34.58|34.42|34.6|34.44|34.58|34.42|10
1739710410000|2025-02-16 12:53:30|34.59|34.43|34.58|34.42|34.6|34.44|34.58|34.42|4
1739710420000|2025-02-16 12:53:40|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|4
1739710430000|2025-02-16 12:53:50|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|3
1739710440000|2025-02-16 12:54:00|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|6
1739710450000|2025-02-16 12:54:10|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739710480000|2025-02-16 12:54:40|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739710500000|2025-02-16 12:55:00|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739710520000|2025-02-16 12:55:20|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739710530000|2025-02-16 12:55:30|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739710560000|2025-02-16 12:56:00|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739710590000|2025-02-16 12:56:30|34.57|34.41|34.58|34.42|34.59|34.43|34.57|34.41|8
1739710600000|2025-02-16 12:56:40|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739710610000|2025-02-16 12:56:50|34.57|34.41|34.59|34.43|34.59|34.43|34.57|34.41|5
1739710620000|2025-02-16 12:57:00|34.58|34.42|34.6|34.44|34.61|34.45|34.58|34.42|6
1739710630000|2025-02-16 12:57:10|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|3
1739710640000|2025-02-16 12:57:20|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|2
1739710670000|2025-02-16 12:57:50|34.58|34.42|34.6|34.44|34.6|34.44|34.58|34.42|3
1739710680000|2025-02-16 12:58:00|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|2
1739710690000|2025-02-16 12:58:10|34.61|34.45|34.6|34.44|34.61|34.45|34.59|34.43|6
1739710700000|2025-02-16 12:58:20|34.61|34.45|34.6|34.44|34.61|34.45|34.59|34.43|3
1739710710000|2025-02-16 12:58:30|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739710720000|2025-02-16 12:58:40|34.6|34.44|34.6|34.44|34.61|34.45|34.59|34.43|4
1739710730000|2025-02-16 12:58:50|34.59|34.43|34.58|34.42|34.61|34.45|34.58|34.42|5
1739710740000|2025-02-16 12:59:00|34.59|34.43|34.61|34.45|34.62|34.46|34.59|34.43|5
1739710750000|2025-02-16 12:59:10|34.62|34.46|34.62|34.46|34.62|34.46|34.6|34.44|5
1739710760000|2025-02-16 12:59:20|34.6|34.44|34.62|34.46|34.62|34.46|34.6|34.44|3
1739710770000|2025-02-16 12:59:30|34.63|34.47|34.63|34.47|34.63|34.47|34.61|34.45|7
1739710780000|2025-02-16 12:59:40|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|3
1739710790000|2025-02-16 12:59:50|34.61|34.45|34.62|34.46|34.63|34.47|34.61|34.45|7
1739710800000|2025-02-16 13:00:00|34.63|34.47|34.62|34.46|34.63|34.47|34.61|34.45|5
1739710810000|2025-02-16 13:00:10|34.61|34.45|34.61|34.45|34.61|34.45|34.58|34.42|5
1739710820000|2025-02-16 13:00:20|34.62|34.46|34.61|34.45|34.62|34.46|34.6|34.44|7
1739710830000|2025-02-16 13:00:30|34.62|34.46|34.59|34.43|34.62|34.46|34.59|34.43|5
1739710840000|2025-02-16 13:00:40|34.58|34.42|34.61|34.45|34.61|34.45|34.58|34.42|5
1739710850000|2025-02-16 13:00:50|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739710870000|2025-02-16 13:01:10|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|5
1739710880000|2025-02-16 13:01:20|34.59|34.43|34.6|34.44|34.61|34.45|34.59|34.43|4
1739710890000|2025-02-16 13:01:30|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739710900000|2025-02-16 13:01:40|34.6|34.44|34.6|34.44|34.61|34.45|34.6|34.44|3
1739710910000|2025-02-16 13:01:50|34.61|34.45|34.6|34.44|34.61|34.45|34.59|34.43|5
1739710920000|2025-02-16 13:02:00|34.61|34.45|34.6|34.44|34.61|34.45|34.58|34.42|10
1739710930000|2025-02-16 13:02:10|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|2
1739710940000|2025-02-16 13:02:20|34.59|34.43|34.58|34.42|34.6|34.44|34.58|34.42|4
1739710950000|2025-02-16 13:02:30|34.6|34.44|34.59|34.43|34.6|34.44|34.58|34.42|6
1739710960000|2025-02-16 13:02:40|34.6|34.44|34.58|34.42|34.6|34.44|34.58|34.42|2
1739710970000|2025-02-16 13:02:50|34.59|34.43|34.58|34.42|34.6|34.44|34.58|34.42|5
1739710980000|2025-02-16 13:03:00|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|5
1739710990000|2025-02-16 13:03:10|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|4
1739711000000|2025-02-16 13:03:20|34.6|34.44|34.6|34.44|34.61|34.45|34.58|34.42|5
1739711010000|2025-02-16 13:03:30|34.62|34.46|34.59|34.43|34.62|34.46|34.58|34.42|8
1739711020000|2025-02-16 13:03:40|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739711030000|2025-02-16 13:03:50|34.6|34.44|34.59|34.43|34.6|34.44|34.58|34.42|3
1739711040000|2025-02-16 13:04:00|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739711060000|2025-02-16 13:04:20|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|6
1739711070000|2025-02-16 13:04:30|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739711080000|2025-02-16 13:04:40|34.6|34.44|34.62|34.46|34.62|34.46|34.6|34.44|6
1739711090000|2025-02-16 13:04:50|34.6|34.44|34.6|34.44|34.6|34.44|34.58|34.42|4
1739711100000|2025-02-16 13:05:00|34.58|34.42|34.59|34.43|34.6|34.44|34.58|34.42|10
1739711110000|2025-02-16 13:05:10|34.61|34.45|34.57|34.41|34.61|34.45|34.57|34.41|4
1739711120000|2025-02-16 13:05:20|34.56|34.4|34.57|34.41|34.57|34.41|34.55|34.39|4
1739711130000|2025-02-16 13:05:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739711140000|2025-02-16 13:05:40|34.57|34.41|34.56|34.4|34.58|34.42|34.56|34.4|6
1739711150000|2025-02-16 13:05:50|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739711160000|2025-02-16 13:06:00|34.55|34.39|34.56|34.4|34.57|34.41|34.55|34.39|4
1739711170000|2025-02-16 13:06:10|34.58|34.42|34.55|34.39|34.58|34.42|34.55|34.39|6
1739711180000|2025-02-16 13:06:20|34.54|34.38|34.56|34.4|34.56|34.4|34.54|34.38|5
1739711190000|2025-02-16 13:06:30|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|3
1739711200000|2025-02-16 13:06:40|34.53|34.37|34.52|34.36|34.54|34.38|34.52|34.36|4
1739711210000|2025-02-16 13:06:50|34.54|34.38|34.51|34.35|34.54|34.38|34.5|34.34|7
1739711220000|2025-02-16 13:07:00|34.52|34.36|34.51|34.35|34.52|34.36|34.5|34.34|6
1739711230000|2025-02-16 13:07:10|34.5|34.34|34.52|34.36|34.53|34.37|34.5|34.34|5
1739711260000|2025-02-16 13:07:40|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|4
1739711270000|2025-02-16 13:07:50|34.53|34.37|34.52|34.36|34.53|34.37|34.51|34.35|3
1739711280000|2025-02-16 13:08:00|34.53|34.37|34.55|34.39|34.55|34.39|34.53|34.37|5
1739711290000|2025-02-16 13:08:10|34.56|34.4|34.56|34.4|34.56|34.4|34.54|34.38|4
1739711300000|2025-02-16 13:08:20|34.55|34.39|34.53|34.37|34.55|34.39|34.53|34.37|6
1739711310000|2025-02-16 13:08:30|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|3
1739711320000|2025-02-16 13:08:40|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739711330000|2025-02-16 13:08:50|34.53|34.37|34.54|34.38|34.55|34.39|34.53|34.37|5
1739711340000|2025-02-16 13:09:00|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739711350000|2025-02-16 13:09:10|34.51|34.35|34.51|34.35|34.53|34.37|34.51|34.35|6
1739711360000|2025-02-16 13:09:20|34.52|34.36|34.53|34.37|34.54|34.38|34.5|34.34|8
1739711370000|2025-02-16 13:09:30|34.52|34.36|34.53|34.37|34.53|34.37|34.51|34.35|5
1739711380000|2025-02-16 13:09:40|34.51|34.35|34.52|34.36|34.54|34.38|34.51|34.35|5
1739711390000|2025-02-16 13:09:50|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739711400000|2025-02-16 13:10:00|34.51|34.35|34.51|34.35|34.52|34.36|34.5|34.34|6
1739711410000|2025-02-16 13:10:10|34.49|34.33|34.48|34.32|34.5|34.34|34.48|34.32|5
1739711420000|2025-02-16 13:10:20|34.49|34.33|34.51|34.35|34.51|34.35|34.49|34.33|7
1739711430000|2025-02-16 13:10:30|34.52|34.36|34.52|34.36|34.52|34.36|34.51|34.35|3
1739711450000|2025-02-16 13:10:50|34.54|34.38|34.54|34.38|34.56|34.4|34.54|34.38|6
1739711460000|2025-02-16 13:11:00|34.55|34.39|34.58|34.42|34.58|34.42|34.55|34.39|4
1739711470000|2025-02-16 13:11:10|34.59|34.43|34.59|34.43|34.59|34.43|34.57|34.41|5
1739711480000|2025-02-16 13:11:20|34.6|34.44|34.59|34.43|34.6|34.44|34.58|34.42|5
1739711490000|2025-02-16 13:11:30|34.57|34.41|34.6|34.44|34.6|34.44|34.57|34.41|4
1739711500000|2025-02-16 13:11:40|34.62|34.46|34.62|34.46|34.62|34.46|34.61|34.45|3
1739711510000|2025-02-16 13:11:50|34.63|34.47|34.65|34.49|34.65|34.49|34.62|34.46|4
1739711520000|2025-02-16 13:12:00|34.64|34.48|34.64|34.48|34.65|34.49|34.62|34.46|7
1739711530000|2025-02-16 13:12:10|34.63|34.47|34.59|34.43|34.63|34.47|34.59|34.43|7
1739711540000|2025-02-16 13:12:20|34.6|34.44|34.6|34.44|34.62|34.46|34.59|34.43|6
1739711550000|2025-02-16 13:12:30|34.59|34.43|34.6|34.44|34.61|34.45|34.59|34.43|4
1739711560000|2025-02-16 13:12:40|34.61|34.45|34.61|34.45|34.61|34.45|34.59|34.43|4
1739711570000|2025-02-16 13:12:50|34.6|34.44|34.6|34.44|34.62|34.46|34.59|34.43|8
1739711580000|2025-02-16 13:13:00|34.61|34.45|34.6|34.44|34.62|34.46|34.59|34.43|8
1739711590000|2025-02-16 13:13:10|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|2
1739711600000|2025-02-16 13:13:20|34.59|34.43|34.62|34.46|34.62|34.46|34.59|34.43|6
1739711610000|2025-02-16 13:13:30|34.6|34.44|34.64|34.48|34.64|34.48|34.6|34.44|6
1739711620000|2025-02-16 13:13:40|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|3
1739711650000|2025-02-16 13:14:10|34.64|34.48|34.61|34.45|34.64|34.48|34.61|34.45|5
1739711660000|2025-02-16 13:14:20|34.62|34.46|34.63|34.47|34.64|34.48|34.62|34.46|4
1739711670000|2025-02-16 13:14:30|34.64|34.48|34.62|34.46|34.64|34.48|34.61|34.45|7
1739711680000|2025-02-16 13:14:40|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739711690000|2025-02-16 13:14:50|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739711700000|2025-02-16 13:15:00|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|2
1739711710000|2025-02-16 13:15:10|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739711720000|2025-02-16 13:15:20|34.62|34.46|34.64|34.48|34.64|34.48|34.62|34.46|5
1739711730000|2025-02-16 13:15:30|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739711740000|2025-02-16 13:15:40|34.68|34.52|34.67|34.51|34.68|34.52|34.66|34.5|8
1739711750000|2025-02-16 13:15:50|34.68|34.52|34.69|34.53|34.7|34.54|34.67|34.51|8
1739711760000|2025-02-16 13:16:00|34.7|34.54|34.74|34.58|34.74|34.58|34.7|34.54|6
1739711770000|2025-02-16 13:16:10|34.73|34.57|34.73|34.57|34.74|34.58|34.73|34.57|5
1739711780000|2025-02-16 13:16:20|34.71|34.55|34.74|34.58|34.74|34.58|34.71|34.55|6
1739711790000|2025-02-16 13:16:30|34.73|34.57|34.72|34.56|34.73|34.57|34.71|34.55|5
1739711800000|2025-02-16 13:16:40|34.73|34.57|34.71|34.55|34.73|34.57|34.71|34.55|5
1739711810000|2025-02-16 13:16:50|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739711820000|2025-02-16 13:17:00|34.71|34.55|34.72|34.56|34.72|34.56|34.69|34.53|4
1739711840000|2025-02-16 13:17:20|34.7|34.54|34.69|34.53|34.7|34.54|34.68|34.52|5
1739711850000|2025-02-16 13:17:30|34.7|34.54|34.69|34.53|34.7|34.54|34.68|34.52|4
1739711860000|2025-02-16 13:17:40|34.68|34.52|34.69|34.53|34.7|34.54|34.68|34.52|4
1739711870000|2025-02-16 13:17:50|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739711880000|2025-02-16 13:18:00|34.7|34.54|34.69|34.53|34.7|34.54|34.68|34.52|3
1739711890000|2025-02-16 13:18:10|34.68|34.52|34.68|34.52|34.7|34.54|34.67|34.51|5
1739711900000|2025-02-16 13:18:20|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|8
1739711910000|2025-02-16 13:18:30|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739711920000|2025-02-16 13:18:40|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739711930000|2025-02-16 13:18:50|34.71|34.55|34.7|34.54|34.71|34.55|34.69|34.53|3
1739711940000|2025-02-16 13:19:00|34.68|34.52|34.7|34.54|34.7|34.54|34.68|34.52|3
1739711950000|2025-02-16 13:19:10|34.68|34.52|34.7|34.54|34.7|34.54|34.68|34.52|7
1739711960000|2025-02-16 13:19:20|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739711970000|2025-02-16 13:19:30|34.7|34.54|34.71|34.55|34.72|34.56|34.69|34.53|6
1739711980000|2025-02-16 13:19:40|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739711990000|2025-02-16 13:19:50|34.72|34.56|34.69|34.53|34.72|34.56|34.69|34.53|4
1739712000000|2025-02-16 13:20:00|34.7|34.54|34.69|34.53|34.7|34.54|34.68|34.52|5
1739712010000|2025-02-16 13:20:10|34.68|34.52|34.7|34.54|34.7|34.54|34.68|34.52|4
1739712020000|2025-02-16 13:20:20|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739712040000|2025-02-16 13:20:40|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739712050000|2025-02-16 13:20:50|34.7|34.54|34.7|34.54|34.72|34.56|34.69|34.53|6
1739712060000|2025-02-16 13:21:00|34.69|34.53|34.72|34.56|34.73|34.57|34.69|34.53|7
1739712070000|2025-02-16 13:21:10|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739712080000|2025-02-16 13:21:20|34.71|34.55|34.73|34.57|34.73|34.57|34.71|34.55|3
1739712090000|2025-02-16 13:21:30|34.71|34.55|34.73|34.57|34.73|34.57|34.71|34.55|7
1739712110000|2025-02-16 13:21:50|34.72|34.56|34.74|34.58|34.74|34.58|34.72|34.56|3
1739712120000|2025-02-16 13:22:00|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|4
1739712130000|2025-02-16 13:22:10|34.72|34.56|34.74|34.58|34.74|34.58|34.71|34.55|8
1739712140000|2025-02-16 13:22:20|34.73|34.57|34.72|34.56|34.74|34.58|34.72|34.56|6
1739712150000|2025-02-16 13:22:30|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|4
1739712160000|2025-02-16 13:22:40|34.71|34.55|34.71|34.55|34.72|34.56|34.71|34.55|3
1739712170000|2025-02-16 13:22:50|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739712190000|2025-02-16 13:23:10|34.73|34.57|34.75|34.59|34.75|34.59|34.72|34.56|5
1739712200000|2025-02-16 13:23:20|34.74|34.58|34.74|34.58|34.74|34.58|34.73|34.57|3
1739712210000|2025-02-16 13:23:30|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739712230000|2025-02-16 13:23:50|34.73|34.57|34.74|34.58|34.74|34.58|34.72|34.56|4
1739712240000|2025-02-16 13:24:00|34.72|34.56|34.75|34.59|34.76|34.6|34.72|34.56|8
1739712250000|2025-02-16 13:24:10|34.76|34.6|34.76|34.6|34.76|34.6|34.74|34.58|5
1739712260000|2025-02-16 13:24:20|34.75|34.59|34.75|34.59|34.76|34.6|34.74|34.58|5
1739712270000|2025-02-16 13:24:30|34.77|34.61|34.74|34.58|34.77|34.61|34.74|34.58|4
1739712280000|2025-02-16 13:24:40|34.75|34.59|34.75|34.59|34.76|34.6|34.74|34.58|5
1739712300000|2025-02-16 13:25:00|34.74|34.58|34.74|34.58|34.75|34.59|34.74|34.58|3
1739712310000|2025-02-16 13:25:10|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739712320000|2025-02-16 13:25:20|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|4
1739712330000|2025-02-16 13:25:30|34.72|34.56|34.75|34.59|34.75|34.59|34.72|34.56|3
1739712340000|2025-02-16 13:25:40|34.73|34.57|34.73|34.57|34.74|34.58|34.72|34.56|8
1739712350000|2025-02-16 13:25:50|34.74|34.58|34.72|34.56|34.74|34.58|34.72|34.56|2
1739712360000|2025-02-16 13:26:00|34.71|34.55|34.73|34.57|34.73|34.57|34.71|34.55|3
1739712370000|2025-02-16 13:26:10|34.72|34.56|34.74|34.58|34.74|34.58|34.72|34.56|5
1739712380000|2025-02-16 13:26:20|34.73|34.57|34.71|34.55|34.73|34.57|34.71|34.55|5
1739712390000|2025-02-16 13:26:30|34.72|34.56|34.72|34.56|34.72|34.56|34.71|34.55|3
1739712400000|2025-02-16 13:26:40|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739712410000|2025-02-16 13:26:50|34.73|34.57|34.74|34.58|34.74|34.58|34.71|34.55|4
1739712430000|2025-02-16 13:27:10|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739712440000|2025-02-16 13:27:20|34.72|34.56|34.7|34.54|34.72|34.56|34.7|34.54|4
1739712450000|2025-02-16 13:27:30|34.71|34.55|34.72|34.56|34.73|34.57|34.71|34.55|4
1739712460000|2025-02-16 13:27:40|34.71|34.55|34.71|34.55|34.72|34.56|34.7|34.54|6
1739712470000|2025-02-16 13:27:50|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739712480000|2025-02-16 13:28:00|34.7|34.54|34.7|34.54|34.71|34.55|34.69|34.53|5
1739712490000|2025-02-16 13:28:10|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739712500000|2025-02-16 13:28:20|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739712510000|2025-02-16 13:28:30|34.69|34.53|34.69|34.53|34.7|34.54|34.68|34.52|7
1739712520000|2025-02-16 13:28:40|34.7|34.54|34.68|34.52|34.7|34.54|34.68|34.52|8
1739712530000|2025-02-16 13:28:50|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739712550000|2025-02-16 13:29:10|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|5
1739712560000|2025-02-16 13:29:20|34.69|34.53|34.71|34.55|34.71|34.55|34.68|34.52|6
1739712570000|2025-02-16 13:29:30|34.7|34.54|34.71|34.55|34.73|34.57|34.69|34.53|7
1739712580000|2025-02-16 13:29:40|34.7|34.54|34.72|34.56|34.72|34.56|34.7|34.54|3
1739712590000|2025-02-16 13:29:50|34.71|34.55|34.71|34.55|34.72|34.56|34.7|34.54|6
1739712600000|2025-02-16 13:30:00|34.72|34.56|34.7|34.54|34.72|34.56|34.69|34.53|5
1739712610000|2025-02-16 13:30:10|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739712630000|2025-02-16 13:30:30|34.65|34.49|34.65|34.49|34.65|34.49|34.64|34.48|7
1739712640000|2025-02-16 13:30:40|34.64|34.48|34.66|34.5|34.66|34.5|34.64|34.48|15
1739712650000|2025-02-16 13:30:50|34.65|34.49|34.66|34.5|34.67|34.51|34.65|34.49|8
1739712660000|2025-02-16 13:31:00|34.67|34.51|34.66|34.5|34.69|34.53|34.66|34.5|7
1739712670000|2025-02-16 13:31:10|34.67|34.51|34.69|34.53|34.7|34.54|34.67|34.51|5
1739712680000|2025-02-16 13:31:20|34.68|34.52|34.69|34.53|34.7|34.54|34.68|34.52|6
1739712690000|2025-02-16 13:31:30|34.7|34.54|34.69|34.53|34.71|34.55|34.68|34.52|6
1739712700000|2025-02-16 13:31:40|34.7|34.54|34.71|34.55|34.72|34.56|34.68|34.52|6
1739712710000|2025-02-16 13:31:50|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739712720000|2025-02-16 13:32:00|34.69|34.53|34.7|34.54|34.71|34.55|34.69|34.53|6
1739712730000|2025-02-16 13:32:10|34.71|34.55|34.71|34.55|34.73|34.57|34.7|34.54|9
1739712740000|2025-02-16 13:32:20|34.72|34.56|34.69|34.53|34.72|34.56|34.69|34.53|6
1739712750000|2025-02-16 13:32:30|34.7|34.54|34.74|34.58|34.74|34.58|34.7|34.54|5
1739712760000|2025-02-16 13:32:40|34.75|34.59|34.75|34.59|34.75|34.59|34.74|34.58|3
1739712770000|2025-02-16 13:32:50|34.74|34.58|34.74|34.58|34.75|34.59|34.73|34.57|5
1739712780000|2025-02-16 13:33:00|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739712790000|2025-02-16 13:33:10|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739712800000|2025-02-16 13:33:20|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739712820000|2025-02-16 13:33:40|34.74|34.58|34.74|34.58|34.74|34.58|34.73|34.57|3
1739712830000|2025-02-16 13:33:50|34.75|34.59|34.74|34.58|34.75|34.59|34.73|34.57|5
1739712840000|2025-02-16 13:34:00|34.73|34.57|34.72|34.56|34.73|34.57|34.71|34.55|9
1739712850000|2025-02-16 13:34:10|34.71|34.55|34.72|34.56|34.72|34.56|34.7|34.54|8
1739712860000|2025-02-16 13:34:20|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739712870000|2025-02-16 13:34:30|34.71|34.55|34.71|34.55|34.72|34.56|34.7|34.54|6
1739712880000|2025-02-16 13:34:40|34.72|34.56|34.72|34.56|34.72|34.56|34.7|34.54|6
1739712890000|2025-02-16 13:34:50|34.7|34.54|34.7|34.54|34.71|34.55|34.7|34.54|7
1739712900000|2025-02-16 13:35:00|34.67|34.51|34.7|34.54|34.7|34.54|34.67|34.51|4
1739712910000|2025-02-16 13:35:10|34.69|34.53|34.68|34.52|34.7|34.54|34.68|34.52|6
1739712920000|2025-02-16 13:35:20|34.69|34.53|34.68|34.52|34.69|34.53|34.67|34.51|6
1739712930000|2025-02-16 13:35:30|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|6
1739712960000|2025-02-16 13:36:00|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739712970000|2025-02-16 13:36:10|34.68|34.52|34.68|34.52|34.69|34.53|34.67|34.51|5
1739712980000|2025-02-16 13:36:20|34.69|34.53|34.68|34.52|34.69|34.53|34.67|34.51|6
1739712990000|2025-02-16 13:36:30|34.67|34.51|34.66|34.5|34.67|34.51|34.65|34.49|6
1739713000000|2025-02-16 13:36:40|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739713020000|2025-02-16 13:37:00|34.65|34.49|34.64|34.48|34.65|34.49|34.63|34.47|6
1739713040000|2025-02-16 13:37:20|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|3
1739713060000|2025-02-16 13:37:40|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|2
1739713070000|2025-02-16 13:37:50|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739713130000|2025-02-16 13:38:50|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739713140000|2025-02-16 13:39:00|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739713150000|2025-02-16 13:39:10|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739713160000|2025-02-16 13:39:20|34.63|34.47|34.61|34.45|34.63|34.47|34.61|34.45|3
1739713170000|2025-02-16 13:39:30|34.62|34.46|34.64|34.48|34.65|34.49|34.61|34.45|6
1739713180000|2025-02-16 13:39:40|34.63|34.47|34.63|34.47|34.63|34.47|34.61|34.45|4
1739713190000|2025-02-16 13:39:50|34.62|34.46|34.62|34.46|34.62|34.46|34.6|34.44|6
1739713210000|2025-02-16 13:40:10|34.59|34.43|34.57|34.41|34.6|34.44|34.57|34.41|5
1739713220000|2025-02-16 13:40:20|34.56|34.4|34.58|34.42|34.58|34.42|34.56|34.4|3
1739713230000|2025-02-16 13:40:30|34.56|34.4|34.56|34.4|34.58|34.42|34.56|34.4|5
1739713240000|2025-02-16 13:40:40|34.58|34.42|34.57|34.41|34.58|34.42|34.56|34.4|6
1739713250000|2025-02-16 13:40:50|34.58|34.42|34.56|34.4|34.58|34.42|34.55|34.39|6
1739713260000|2025-02-16 13:41:00|34.57|34.41|34.59|34.43|34.59|34.43|34.55|34.39|7
1739713270000|2025-02-16 13:41:10|34.58|34.42|34.57|34.41|34.58|34.42|34.56|34.4|5
1739713280000|2025-02-16 13:41:20|34.58|34.42|34.56|34.4|34.59|34.43|34.55|34.39|12
1739713290000|2025-02-16 13:41:30|34.57|34.41|34.55|34.39|34.57|34.41|34.55|34.39|5
1739713300000|2025-02-16 13:41:40|34.54|34.38|34.54|34.38|34.54|34.38|34.52|34.36|4
1739713310000|2025-02-16 13:41:50|34.53|34.37|34.53|34.37|34.54|34.38|34.53|34.37|3
1739713320000|2025-02-16 13:42:00|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|6
1739713340000|2025-02-16 13:42:20|34.52|34.36|34.52|34.36|34.53|34.37|34.51|34.35|5
1739713350000|2025-02-16 13:42:30|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739713360000|2025-02-16 13:42:40|34.51|34.35|34.51|34.35|34.52|34.36|34.49|34.33|6
1739713370000|2025-02-16 13:42:50|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739713380000|2025-02-16 13:43:00|34.52|34.36|34.49|34.33|34.52|34.36|34.49|34.33|3
1739713410000|2025-02-16 13:43:30|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739713420000|2025-02-16 13:43:40|34.48|34.32|34.46|34.3|34.48|34.32|34.46|34.3|2
1739713440000|2025-02-16 13:44:00|34.47|34.31|34.48|34.32|34.5|34.34|34.47|34.31|5
1739713450000|2025-02-16 13:44:10|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739713460000|2025-02-16 13:44:20|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739713470000|2025-02-16 13:44:30|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739713480000|2025-02-16 13:44:40|34.49|34.33|34.48|34.32|34.49|34.33|34.46|34.3|3
1739713490000|2025-02-16 13:44:50|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739713500000|2025-02-16 13:45:00|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739713510000|2025-02-16 13:45:10|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739713540000|2025-02-16 13:45:40|34.45|34.29|34.48|34.32|34.48|34.32|34.45|34.29|2
1739713550000|2025-02-16 13:45:50|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739713560000|2025-02-16 13:46:00|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739713570000|2025-02-16 13:46:10|34.5|34.34|34.5|34.34|34.51|34.35|34.5|34.34|3
1739713580000|2025-02-16 13:46:20|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|3
1739713610000|2025-02-16 13:46:50|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739713620000|2025-02-16 13:47:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739713640000|2025-02-16 13:47:20|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739713650000|2025-02-16 13:47:30|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739713660000|2025-02-16 13:47:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739713680000|2025-02-16 13:48:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739713700000|2025-02-16 13:48:20|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739713710000|2025-02-16 13:48:30|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739713740000|2025-02-16 13:49:00|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739713750000|2025-02-16 13:49:10|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739713760000|2025-02-16 13:49:20|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739713770000|2025-02-16 13:49:30|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739713790000|2025-02-16 13:49:50|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739713800000|2025-02-16 13:50:00|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739713810000|2025-02-16 13:50:10|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739713820000|2025-02-16 13:50:20|34.41|34.25|34.39|34.23|34.41|34.25|34.39|34.23|2
1739713830000|2025-02-16 13:50:30|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|2
1739713850000|2025-02-16 13:50:50|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739713860000|2025-02-16 13:51:00|34.34|34.18|34.36|34.2|34.36|34.2|34.34|34.18|3
1739713870000|2025-02-16 13:51:10|34.37|34.21|34.39|34.23|34.4|34.24|34.37|34.21|4
1739713890000|2025-02-16 13:51:30|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739713900000|2025-02-16 13:51:40|34.41|34.25|34.43|34.27|34.43|34.27|34.41|34.25|2
1739713910000|2025-02-16 13:51:50|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739713930000|2025-02-16 13:52:10|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739713940000|2025-02-16 13:52:20|34.43|34.27|34.43|34.27|34.43|34.27|34.41|34.25|3
1739713950000|2025-02-16 13:52:30|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739713980000|2025-02-16 13:53:00|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|2
1739713990000|2025-02-16 13:53:10|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739714010000|2025-02-16 13:53:30|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|1
1739714020000|2025-02-16 13:53:40|34.35|34.19|34.33|34.17|34.35|34.19|34.33|34.17|3
1739714030000|2025-02-16 13:53:50|34.34|34.18|34.35|34.19|34.36|34.2|34.34|34.18|4
1739714040000|2025-02-16 13:54:00|34.34|34.18|34.34|34.18|34.35|34.19|34.34|34.18|3
1739714060000|2025-02-16 13:54:20|34.33|34.17|34.33|34.17|34.34|34.18|34.33|34.17|3
1739714070000|2025-02-16 13:54:30|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|1
1739714080000|2025-02-16 13:54:40|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|5
1739714090000|2025-02-16 13:54:50|34.34|34.18|34.35|34.19|34.35|34.19|34.34|34.18|4
1739714100000|2025-02-16 13:55:00|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|1
1739714110000|2025-02-16 13:55:10|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|1
1739714120000|2025-02-16 13:55:20|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|1
1739714130000|2025-02-16 13:55:30|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|1
1739714140000|2025-02-16 13:55:40|34.3|34.14|34.32|34.16|34.33|34.17|34.3|34.14|8
1739714150000|2025-02-16 13:55:50|34.33|34.17|34.34|34.18|34.34|34.18|34.33|34.17|2
1739714160000|2025-02-16 13:56:00|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|1
1739714180000|2025-02-16 13:56:20|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|1
1739714190000|2025-02-16 13:56:30|34.33|34.17|34.33|34.17|34.34|34.18|34.33|34.17|3
1739714210000|2025-02-16 13:56:50|34.31|34.15|34.32|34.16|34.32|34.16|34.31|34.15|6
1739714220000|2025-02-16 13:57:00|34.34|34.18|34.33|34.17|34.34|34.18|34.32|34.16|4
1739714230000|2025-02-16 13:57:10|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|1
1739714260000|2025-02-16 13:57:40|34.35|34.19|34.36|34.2|34.36|34.2|34.35|34.19|2
1739714270000|2025-02-16 13:57:50|34.37|34.21|34.38|34.22|34.39|34.23|34.37|34.21|4
1739714280000|2025-02-16 13:58:00|34.39|34.23|34.39|34.23|34.4|34.24|34.39|34.23|5
1739714300000|2025-02-16 13:58:20|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739714310000|2025-02-16 13:58:30|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739714330000|2025-02-16 13:58:50|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|4
1739714350000|2025-02-16 13:59:10|34.38|34.22|34.38|34.22|34.39|34.23|34.38|34.22|5
1739714370000|2025-02-16 13:59:30|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739714380000|2025-02-16 13:59:40|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739714400000|2025-02-16 14:00:00|34.36|34.2|34.34|34.18|34.36|34.2|34.33|34.17|5
1739714410000|2025-02-16 14:00:10|34.31|34.15|34.31|34.15|34.32|34.16|34.31|34.15|3
1739714420000|2025-02-16 14:00:20|34.3|34.14|34.28|34.12|34.3|34.14|34.26|34.1|7
1739714430000|2025-02-16 14:00:30|34.27|34.11|34.27|34.11|34.27|34.11|34.26|34.1|3
1739714440000|2025-02-16 14:00:40|34.26|34.1|34.26|34.1|34.26|34.1|34.25|34.09|3
1739714450000|2025-02-16 14:00:50|34.25|34.09|34.26|34.1|34.27|34.11|34.25|34.09|5
1739714460000|2025-02-16 14:01:00|34.27|34.11|34.26|34.1|34.28|34.12|34.26|34.1|6
1739714470000|2025-02-16 14:01:10|34.27|34.11|34.28|34.12|34.28|34.12|34.25|34.09|10
1739714480000|2025-02-16 14:01:20|34.27|34.11|34.26|34.1|34.27|34.11|34.25|34.09|9
1739714490000|2025-02-16 14:01:30|34.25|34.09|34.24|34.08|34.27|34.11|34.24|34.08|5
1739714500000|2025-02-16 14:01:40|34.26|34.1|34.25|34.09|34.26|34.1|34.24|34.08|5
1739714510000|2025-02-16 14:01:50|34.27|34.11|34.26|34.1|34.27|34.11|34.25|34.09|4
1739714520000|2025-02-16 14:02:00|34.27|34.11|34.28|34.12|34.29|34.13|34.26|34.1|6
1739714530000|2025-02-16 14:02:10|34.29|34.13|34.28|34.12|34.29|34.13|34.28|34.12|2
1739714540000|2025-02-16 14:02:20|34.27|34.11|34.29|34.13|34.3|34.14|34.27|34.11|4
1739714550000|2025-02-16 14:02:30|34.28|34.12|34.29|34.13|34.3|34.14|34.28|34.12|5
1739714560000|2025-02-16 14:02:40|34.3|34.14|34.3|34.14|34.3|34.14|34.28|34.12|4
1739714570000|2025-02-16 14:02:50|34.29|34.13|34.31|34.15|34.31|34.15|34.29|34.13|3
1739714580000|2025-02-16 14:03:00|34.3|34.14|34.26|34.1|34.3|34.14|34.26|34.1|4
1739714590000|2025-02-16 14:03:10|34.25|34.09|34.28|34.12|34.28|34.12|34.24|34.08|4
1739714600000|2025-02-16 14:03:20|34.29|34.13|34.31|34.15|34.31|34.15|34.27|34.11|6
1739714610000|2025-02-16 14:03:30|34.32|34.16|34.32|34.16|34.33|34.17|34.31|34.15|4
1739714620000|2025-02-16 14:03:40|34.33|34.17|34.35|34.19|34.35|34.19|34.32|34.16|5
1739714630000|2025-02-16 14:03:50|34.34|34.18|34.35|34.19|34.35|34.19|34.34|34.18|4
1739714640000|2025-02-16 14:04:00|34.36|34.2|34.34|34.18|34.36|34.2|34.34|34.18|3
1739714650000|2025-02-16 14:04:10|34.33|34.17|34.32|34.16|34.33|34.17|34.31|34.15|6
1739714670000|2025-02-16 14:04:30|34.31|34.15|34.32|34.16|34.33|34.17|34.31|34.15|3
1739714680000|2025-02-16 14:04:40|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|1
1739714690000|2025-02-16 14:04:50|34.34|34.18|34.33|34.17|34.34|34.18|34.32|34.16|6
1739714700000|2025-02-16 14:05:00|34.32|34.16|34.29|34.13|34.32|34.16|34.29|34.13|7
1739714710000|2025-02-16 14:05:10|34.3|34.14|34.29|34.13|34.31|34.15|34.29|34.13|4
1739714720000|2025-02-16 14:05:20|34.3|34.14|34.31|34.15|34.32|34.16|34.3|34.14|6
1739714730000|2025-02-16 14:05:30|34.3|34.14|34.3|34.14|34.3|34.14|34.29|34.13|3
1739714740000|2025-02-16 14:05:40|34.29|34.13|34.29|34.13|34.3|34.14|34.29|34.13|7
1739714750000|2025-02-16 14:05:50|34.31|34.15|34.29|34.13|34.31|34.15|34.29|34.13|3
1739714760000|2025-02-16 14:06:00|34.28|34.12|34.31|34.15|34.31|34.15|34.28|34.12|6
1739714770000|2025-02-16 14:06:10|34.3|34.14|34.3|34.14|34.31|34.15|34.29|34.13|5
1739714780000|2025-02-16 14:06:20|34.29|34.13|34.28|34.12|34.29|34.13|34.28|34.12|2
1739714790000|2025-02-16 14:06:30|34.3|34.14|34.3|34.14|34.31|34.15|34.28|34.12|8
1739714800000|2025-02-16 14:06:40|34.29|34.13|34.29|34.13|34.29|34.13|34.28|34.12|3
1739714810000|2025-02-16 14:06:50|34.28|34.12|34.27|34.11|34.28|34.12|34.27|34.11|2
1739714820000|2025-02-16 14:07:00|34.28|34.12|34.29|34.13|34.3|34.14|34.28|34.12|4
1739714830000|2025-02-16 14:07:10|34.3|34.14|34.3|34.14|34.31|34.15|34.29|34.13|5
1739714840000|2025-02-16 14:07:20|34.31|34.15|34.3|34.14|34.31|34.15|34.3|34.14|4
1739714870000|2025-02-16 14:07:50|34.35|34.19|34.34|34.18|34.35|34.19|34.34|34.18|4
1739714880000|2025-02-16 14:08:00|34.35|34.19|34.35|34.19|34.35|34.19|34.34|34.18|5
1739714890000|2025-02-16 14:08:10|34.36|34.2|34.36|34.2|34.38|34.22|34.36|34.2|4
1739714900000|2025-02-16 14:08:20|34.35|34.19|34.37|34.21|34.38|34.22|34.35|34.19|5
1739714910000|2025-02-16 14:08:30|34.38|34.22|34.38|34.22|34.38|34.22|34.37|34.21|3
1739714920000|2025-02-16 14:08:40|34.37|34.21|34.38|34.22|34.38|34.22|34.36|34.2|8
1739714930000|2025-02-16 14:08:50|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|2
1739714940000|2025-02-16 14:09:00|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|6
1739714950000|2025-02-16 14:09:10|34.39|34.23|34.39|34.23|34.39|34.23|34.37|34.21|4
1739714960000|2025-02-16 14:09:20|34.4|34.24|34.41|34.25|34.42|34.26|34.39|34.23|7
1739714990000|2025-02-16 14:09:50|34.42|34.26|34.42|34.26|34.43|34.27|34.41|34.25|5
1739715000000|2025-02-16 14:10:00|34.43|34.27|34.41|34.25|34.43|34.27|34.4|34.24|6
1739715010000|2025-02-16 14:10:10|34.39|34.23|34.4|34.24|34.41|34.25|34.39|34.23|3
1739715020000|2025-02-16 14:10:20|34.41|34.25|34.44|34.28|34.44|34.28|34.41|34.25|11
1739715030000|2025-02-16 14:10:30|34.43|34.27|34.45|34.29|34.46|34.3|34.43|34.27|6
1739715040000|2025-02-16 14:10:40|34.44|34.28|34.44|34.28|34.46|34.3|34.42|34.26|8
1739715050000|2025-02-16 14:10:50|34.42|34.26|34.43|34.27|34.44|34.28|34.42|34.26|6
1739715060000|2025-02-16 14:11:00|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|8
1739715070000|2025-02-16 14:11:10|34.44|34.28|34.43|34.27|34.44|34.28|34.42|34.26|6
1739715080000|2025-02-16 14:11:20|34.42|34.26|34.44|34.28|34.44|34.28|34.42|34.26|5
1739715090000|2025-02-16 14:11:30|34.43|34.27|34.44|34.28|34.44|34.28|34.42|34.26|4
1739715100000|2025-02-16 14:11:40|34.43|34.27|34.43|34.27|34.44|34.28|34.42|34.26|4
1739715110000|2025-02-16 14:11:50|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739715120000|2025-02-16 14:12:00|34.43|34.27|34.43|34.27|34.43|34.27|34.42|34.26|5
1739715130000|2025-02-16 14:12:10|34.42|34.26|34.43|34.27|34.44|34.28|34.41|34.25|6
1739715140000|2025-02-16 14:12:20|34.42|34.26|34.42|34.26|34.43|34.27|34.41|34.25|7
1739715150000|2025-02-16 14:12:30|34.41|34.25|34.42|34.26|34.43|34.27|34.39|34.23|11
1739715190000|2025-02-16 14:13:10|34.4|34.24|34.39|34.23|34.4|34.24|34.38|34.22|6
1739715200000|2025-02-16 14:13:20|34.38|34.22|34.38|34.22|34.38|34.22|34.35|34.19|8
1739715210000|2025-02-16 14:13:30|34.37|34.21|34.37|34.21|34.38|34.22|34.36|34.2|6
1739715220000|2025-02-16 14:13:40|34.38|34.22|34.38|34.22|34.38|34.22|34.36|34.2|7
1739715230000|2025-02-16 14:13:50|34.39|34.23|34.38|34.22|34.4|34.24|34.38|34.22|6
1739715240000|2025-02-16 14:14:00|34.39|34.23|34.4|34.24|34.42|34.26|34.39|34.23|8
1739715250000|2025-02-16 14:14:10|34.39|34.23|34.39|34.23|34.4|34.24|34.38|34.22|7
1739715260000|2025-02-16 14:14:20|34.37|34.21|34.38|34.22|34.4|34.24|34.37|34.21|8
1739715270000|2025-02-16 14:14:30|34.37|34.21|34.38|34.22|34.39|34.23|34.37|34.21|7
1739715280000|2025-02-16 14:14:40|34.39|34.23|34.37|34.21|34.39|34.23|34.35|34.19|8
1739715290000|2025-02-16 14:14:50|34.36|34.2|34.36|34.2|34.36|34.2|34.35|34.19|3
1739715300000|2025-02-16 14:15:00|34.35|34.19|34.31|34.15|34.35|34.19|34.31|34.15|7
1739715310000|2025-02-16 14:15:10|34.3|34.14|34.3|34.14|34.3|34.14|34.28|34.12|6
1739715320000|2025-02-16 14:15:20|34.28|34.12|34.29|34.13|34.29|34.13|34.27|34.11|5
1739715330000|2025-02-16 14:15:30|34.28|34.12|34.28|34.12|34.3|34.14|34.28|34.12|4
1739715340000|2025-02-16 14:15:40|34.27|34.11|34.27|34.11|34.28|34.12|34.26|34.1|7
1739715350000|2025-02-16 14:15:50|34.28|34.12|34.26|34.1|34.28|34.12|34.25|34.09|5
1739715360000|2025-02-16 14:16:00|34.25|34.09|34.25|34.09|34.27|34.11|34.24|34.08|7
1739715380000|2025-02-16 14:16:20|34.28|34.12|34.29|34.13|34.29|34.13|34.27|34.11|4
1739715390000|2025-02-16 14:16:30|34.3|34.14|34.28|34.12|34.31|34.15|34.27|34.11|9
1739715400000|2025-02-16 14:16:40|34.27|34.11|34.27|34.11|34.28|34.12|34.26|34.1|5
1739715410000|2025-02-16 14:16:50|34.28|34.12|34.28|34.12|34.29|34.13|34.27|34.11|7
1739715420000|2025-02-16 14:17:00|34.27|34.11|34.28|34.12|34.28|34.12|34.26|34.1|7
1739715430000|2025-02-16 14:17:10|34.29|34.13|34.26|34.1|34.29|34.13|34.26|34.1|8
1739715440000|2025-02-16 14:17:20|34.25|34.09|34.25|34.09|34.28|34.12|34.25|34.09|5
1739715450000|2025-02-16 14:17:30|34.26|34.1|34.26|34.1|34.26|34.1|34.25|34.09|3
1739715460000|2025-02-16 14:17:40|34.25|34.09|34.24|34.08|34.26|34.1|34.23|34.07|8
1739715470000|2025-02-16 14:17:50|34.22|34.06|34.24|34.08|34.24|34.08|34.22|34.06|5
1739715480000|2025-02-16 14:18:00|34.25|34.09|34.25|34.09|34.25|34.09|34.24|34.08|3
1739715490000|2025-02-16 14:18:10|34.26|34.1|34.27|34.11|34.27|34.11|34.25|34.09|6
1739715500000|2025-02-16 14:18:20|34.26|34.1|34.28|34.12|34.28|34.12|34.25|34.09|10
1739715510000|2025-02-16 14:18:30|34.27|34.11|34.27|34.11|34.28|34.12|34.27|34.11|3
1739715520000|2025-02-16 14:18:40|34.28|34.12|34.28|34.12|34.29|34.13|34.28|34.12|3
1739715530000|2025-02-16 14:18:50|34.29|34.13|34.29|34.13|34.3|34.14|34.28|34.12|7
1739715540000|2025-02-16 14:19:00|34.28|34.12|34.27|34.11|34.29|34.13|34.26|34.1|6
1739715550000|2025-02-16 14:19:10|34.26|34.1|34.25|34.09|34.26|34.1|34.23|34.07|6
1739715560000|2025-02-16 14:19:20|34.23|34.07|34.25|34.09|34.25|34.09|34.23|34.07|3
1739715580000|2025-02-16 14:19:40|34.24|34.08|34.23|34.07|34.25|34.09|34.23|34.07|9
1739715590000|2025-02-16 14:19:50|34.24|34.08|34.24|34.08|34.25|34.09|34.24|34.08|3
1739715600000|2025-02-16 14:20:00|34.23|34.07|34.21|34.05|34.24|34.08|34.21|34.05|5
1739715610000|2025-02-16 14:20:10|34.22|34.06|34.23|34.07|34.23|34.07|34.21|34.05|8
1739715620000|2025-02-16 14:20:20|34.22|34.06|34.22|34.06|34.23|34.07|34.21|34.05|7
1739715630000|2025-02-16 14:20:30|34.21|34.05|34.2|34.04|34.22|34.06|34.2|34.04|4
1739715640000|2025-02-16 14:20:40|34.21|34.05|34.22|34.06|34.22|34.06|34.2|34.04|6
1739715650000|2025-02-16 14:20:50|34.24|34.08|34.24|34.08|34.24|34.08|34.22|34.06|9
1739715660000|2025-02-16 14:21:00|34.23|34.07|34.23|34.07|34.24|34.08|34.22|34.06|8
1739715670000|2025-02-16 14:21:10|34.22|34.06|34.22|34.06|34.23|34.07|34.22|34.06|7
1739715680000|2025-02-16 14:21:20|34.23|34.07|34.24|34.08|34.24|34.08|34.22|34.06|6
1739715690000|2025-02-16 14:21:30|34.25|34.09|34.23|34.07|34.25|34.09|34.23|34.07|5
1739715700000|2025-02-16 14:21:40|34.24|34.08|34.27|34.11|34.27|34.11|34.24|34.08|3
1739715710000|2025-02-16 14:21:50|34.25|34.09|34.25|34.09|34.26|34.1|34.25|34.09|7
1739715720000|2025-02-16 14:22:00|34.26|34.1|34.27|34.11|34.27|34.11|34.24|34.08|7
1739715730000|2025-02-16 14:22:10|34.25|34.09|34.27|34.11|34.27|34.11|34.25|34.09|5
1739715740000|2025-02-16 14:22:20|34.26|34.1|34.26|34.1|34.27|34.11|34.25|34.09|10
1739715750000|2025-02-16 14:22:30|34.27|34.11|34.27|34.11|34.28|34.12|34.27|34.11|3
1739715780000|2025-02-16 14:23:00|34.33|34.17|34.34|34.18|34.36|34.2|34.33|34.17|8
1739715790000|2025-02-16 14:23:10|34.33|34.17|34.34|34.18|34.34|34.18|34.33|34.17|2
1739715800000|2025-02-16 14:23:20|34.35|34.19|34.32|34.16|34.35|34.19|34.32|34.16|9
1739715810000|2025-02-16 14:23:30|34.31|34.15|34.32|34.16|34.34|34.18|34.31|34.15|4
1739715820000|2025-02-16 14:23:40|34.33|34.17|34.32|34.16|34.34|34.18|34.32|34.16|4
1739715830000|2025-02-16 14:23:50|34.33|34.17|34.32|34.16|34.33|34.17|34.31|34.15|4
1739715840000|2025-02-16 14:24:00|34.33|34.17|34.32|34.16|34.33|34.17|34.32|34.16|4
1739715850000|2025-02-16 14:24:10|34.31|34.15|34.31|34.15|34.32|34.16|34.3|34.14|7
1739715860000|2025-02-16 14:24:20|34.3|34.14|34.29|34.13|34.3|34.14|34.29|34.13|4
1739715870000|2025-02-16 14:24:30|34.3|34.14|34.29|34.13|34.3|34.14|34.29|34.13|4
1739715880000|2025-02-16 14:24:40|34.3|34.14|34.29|34.13|34.32|34.16|34.29|34.13|5
1739715890000|2025-02-16 14:24:50|34.28|34.12|34.3|34.14|34.3|34.14|34.28|34.12|6
1739715900000|2025-02-16 14:25:00|34.29|34.13|34.28|34.12|34.29|34.13|34.27|34.11|3
1739715910000|2025-02-16 14:25:10|34.27|34.11|34.26|34.1|34.28|34.12|34.24|34.08|8
1739715920000|2025-02-16 14:25:20|34.27|34.11|34.25|34.09|34.27|34.11|34.24|34.08|5
1739715930000|2025-02-16 14:25:30|34.26|34.1|34.25|34.09|34.26|34.1|34.23|34.07|5
1739715940000|2025-02-16 14:25:40|34.24|34.08|34.24|34.08|34.25|34.09|34.23|34.07|7
1739715950000|2025-02-16 14:25:50|34.25|34.09|34.25|34.09|34.27|34.11|34.25|34.09|4
1739715970000|2025-02-16 14:26:10|34.24|34.08|34.27|34.11|34.27|34.11|34.24|34.08|6
1739715980000|2025-02-16 14:26:20|34.26|34.1|34.27|34.11|34.27|34.11|34.24|34.08|8
1739715990000|2025-02-16 14:26:30|34.25|34.09|34.25|34.09|34.27|34.11|34.25|34.09|7
1739716000000|2025-02-16 14:26:40|34.26|34.1|34.26|34.1|34.27|34.11|34.25|34.09|6
1739716010000|2025-02-16 14:26:50|34.27|34.11|34.26|34.1|34.27|34.11|34.25|34.09|4
1739716020000|2025-02-16 14:27:00|34.25|34.09|34.27|34.11|34.27|34.11|34.24|34.08|7
1739716030000|2025-02-16 14:27:10|34.28|34.12|34.28|34.12|34.28|34.12|34.27|34.11|3
1739716040000|2025-02-16 14:27:20|34.27|34.11|34.26|34.1|34.28|34.12|34.26|34.1|8
1739716050000|2025-02-16 14:27:30|34.27|34.11|34.26|34.1|34.28|34.12|34.26|34.1|6
1739716060000|2025-02-16 14:27:40|34.27|34.11|34.28|34.12|34.28|34.12|34.26|34.1|6
1739716070000|2025-02-16 14:27:50|34.29|34.13|34.28|34.12|34.29|34.13|34.28|34.12|2
1739716080000|2025-02-16 14:28:00|34.29|34.13|34.28|34.12|34.29|34.13|34.27|34.11|6
1739716090000|2025-02-16 14:28:10|34.29|34.13|34.31|34.15|34.32|34.16|34.29|34.13|8
1739716100000|2025-02-16 14:28:20|34.3|34.14|34.34|34.18|34.35|34.19|34.3|34.14|6
1739716110000|2025-02-16 14:28:30|34.35|34.19|34.34|34.18|34.35|34.19|34.33|34.17|8
1739716120000|2025-02-16 14:28:40|34.35|34.19|34.34|34.18|34.35|34.19|34.33|34.17|4
1739716130000|2025-02-16 14:28:50|34.33|34.17|34.34|34.18|34.34|34.18|34.33|34.17|2
1739716140000|2025-02-16 14:29:00|34.33|34.17|34.32|34.16|34.34|34.18|34.32|34.16|6
1739716150000|2025-02-16 14:29:10|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|1
1739716170000|2025-02-16 14:29:30|34.3|34.14|34.31|34.15|34.31|34.15|34.3|34.14|2
1739716180000|2025-02-16 14:29:40|34.3|34.14|34.3|34.14|34.31|34.15|34.3|34.14|3
1739716190000|2025-02-16 14:29:50|34.31|34.15|34.3|34.14|34.31|34.15|34.3|34.14|4
1739716200000|2025-02-16 14:30:00|34.31|34.15|34.31|34.15|34.31|34.15|34.3|34.14|3
1739716210000|2025-02-16 14:30:10|34.32|34.16|34.34|34.18|34.34|34.18|34.32|34.16|5
1739716220000|2025-02-16 14:30:20|34.33|34.17|34.33|34.17|34.34|34.18|34.33|34.17|3
1739716230000|2025-02-16 14:30:30|34.32|34.16|34.33|34.17|34.33|34.17|34.32|34.16|6
1739716250000|2025-02-16 14:30:50|34.32|34.16|34.32|34.16|34.32|34.16|34.32|34.16|1
1739716260000|2025-02-16 14:31:00|34.33|34.17|34.32|34.16|34.34|34.18|34.32|34.16|6
1739716270000|2025-02-16 14:31:10|34.31|34.15|34.31|34.15|34.32|34.16|34.31|34.15|3
1739716280000|2025-02-16 14:31:20|34.32|34.16|34.34|34.18|34.34|34.18|34.31|34.15|5
1739716290000|2025-02-16 14:31:30|34.33|34.17|34.35|34.19|34.36|34.2|34.33|34.17|7
1739716300000|2025-02-16 14:31:40|34.36|34.2|34.33|34.17|34.36|34.2|34.33|34.17|6
1739716310000|2025-02-16 14:31:50|34.34|34.18|34.34|34.18|34.34|34.18|34.33|34.17|5
1739716320000|2025-02-16 14:32:00|34.33|34.17|34.3|34.14|34.33|34.17|34.3|34.14|6
1739716330000|2025-02-16 14:32:10|34.29|34.13|34.3|34.14|34.3|34.14|34.29|34.13|2
1739716340000|2025-02-16 14:32:20|34.28|34.12|34.27|34.11|34.29|34.13|34.27|34.11|4
1739716350000|2025-02-16 14:32:30|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|2
1739716370000|2025-02-16 14:32:50|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|2
1739716380000|2025-02-16 14:33:00|34.26|34.1|34.25|34.09|34.27|34.11|34.25|34.09|5
1739716390000|2025-02-16 14:33:10|34.26|34.1|34.27|34.11|34.27|34.11|34.25|34.09|9
1739716400000|2025-02-16 14:33:20|34.26|34.1|34.29|34.13|34.29|34.13|34.26|34.1|6
1739716410000|2025-02-16 14:33:30|34.3|34.14|34.31|34.15|34.31|34.15|34.29|34.13|8
1739716430000|2025-02-16 14:33:50|34.33|34.17|34.33|34.17|34.33|34.17|34.32|34.16|3
1739716440000|2025-02-16 14:34:00|34.32|34.16|34.34|34.18|34.34|34.18|34.32|34.16|3
1739716450000|2025-02-16 14:34:10|34.35|34.19|34.35|34.19|34.35|34.19|34.34|34.18|5
1739716460000|2025-02-16 14:34:20|34.36|34.2|34.36|34.2|34.36|34.2|34.35|34.19|3
1739716470000|2025-02-16 14:34:30|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|3
1739716480000|2025-02-16 14:34:40|34.36|34.2|34.37|34.21|34.37|34.21|34.35|34.19|4
1739716490000|2025-02-16 14:34:50|34.36|34.2|34.36|34.2|34.36|34.2|34.35|34.19|3
1739716500000|2025-02-16 14:35:00|34.37|34.21|34.37|34.21|34.38|34.22|34.36|34.2|6
1739716510000|2025-02-16 14:35:10|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|4
1739716520000|2025-02-16 14:35:20|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|2
1739716530000|2025-02-16 14:35:30|34.33|34.17|34.33|34.17|34.34|34.18|34.32|34.16|4
1739716540000|2025-02-16 14:35:40|34.32|34.16|34.33|34.17|34.34|34.18|34.32|34.16|4
1739716550000|2025-02-16 14:35:50|34.34|34.18|34.33|34.17|34.34|34.18|34.33|34.17|2
1739716570000|2025-02-16 14:36:10|34.34|34.18|34.34|34.18|34.34|34.18|34.33|34.17|3
1739716580000|2025-02-16 14:36:20|34.35|34.19|34.36|34.2|34.36|34.2|34.34|34.18|4
1739716590000|2025-02-16 14:36:30|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739716600000|2025-02-16 14:36:40|34.36|34.2|34.38|34.22|34.38|34.22|34.36|34.2|3
1739716610000|2025-02-16 14:36:50|34.39|34.23|34.39|34.23|34.39|34.23|34.38|34.22|3
1739716620000|2025-02-16 14:37:00|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|3
1739716630000|2025-02-16 14:37:10|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739716640000|2025-02-16 14:37:20|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|4
1739716650000|2025-02-16 14:37:30|34.43|34.27|34.42|34.26|34.43|34.27|34.41|34.25|3
1739716660000|2025-02-16 14:37:40|34.43|34.27|34.43|34.27|34.45|34.29|34.42|34.26|8
1739716670000|2025-02-16 14:37:50|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739716680000|2025-02-16 14:38:00|34.42|34.26|34.41|34.25|34.45|34.29|34.41|34.25|7
1739716690000|2025-02-16 14:38:10|34.42|34.26|34.43|34.27|34.44|34.28|34.41|34.25|8
1739716700000|2025-02-16 14:38:20|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|6
1739716710000|2025-02-16 14:38:30|34.42|34.26|34.41|34.25|34.43|34.27|34.41|34.25|8
1739716720000|2025-02-16 14:38:40|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|4
1739716730000|2025-02-16 14:38:50|34.42|34.26|34.42|34.26|34.43|34.27|34.41|34.25|4
1739716740000|2025-02-16 14:39:00|34.41|34.25|34.42|34.26|34.42|34.26|34.41|34.25|2
1739716760000|2025-02-16 14:39:20|34.43|34.27|34.43|34.27|34.43|34.27|34.42|34.26|3
1739716800000|2025-02-16 14:40:00|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739716810000|2025-02-16 14:40:10|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739716820000|2025-02-16 14:40:20|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739716830000|2025-02-16 14:40:30|34.45|34.29|34.43|34.27|34.45|34.29|34.43|34.27|5
1739716840000|2025-02-16 14:40:40|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|6
1739716850000|2025-02-16 14:40:50|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|4
1739716860000|2025-02-16 14:41:00|34.44|34.28|34.44|34.28|34.45|34.29|34.43|34.27|5
1739716870000|2025-02-16 14:41:10|34.43|34.27|34.45|34.29|34.45|34.29|34.43|34.27|7
1739716880000|2025-02-16 14:41:20|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739716890000|2025-02-16 14:41:30|34.46|34.3|34.46|34.3|34.47|34.31|34.46|34.3|5
1739716900000|2025-02-16 14:41:40|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739716910000|2025-02-16 14:41:50|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|3
1739716920000|2025-02-16 14:42:00|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|3
1739716930000|2025-02-16 14:42:10|34.49|34.33|34.51|34.35|34.51|34.35|34.49|34.33|7
1739716960000|2025-02-16 14:42:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739716970000|2025-02-16 14:42:50|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739716980000|2025-02-16 14:43:00|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|5
1739716990000|2025-02-16 14:43:10|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739717000000|2025-02-16 14:43:20|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739717010000|2025-02-16 14:43:30|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|4
1739717020000|2025-02-16 14:43:40|34.5|34.34|34.52|34.36|34.52|34.36|34.5|34.34|5
1739717030000|2025-02-16 14:43:50|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739717040000|2025-02-16 14:44:00|34.53|34.37|34.51|34.35|34.53|34.37|34.51|34.35|2
1739717050000|2025-02-16 14:44:10|34.52|34.36|34.52|34.36|34.53|34.37|34.52|34.36|7
1739717060000|2025-02-16 14:44:20|34.53|34.37|34.53|34.37|34.53|34.37|34.52|34.36|3
1739717070000|2025-02-16 14:44:30|34.54|34.38|34.53|34.37|34.54|34.38|34.52|34.36|8
1739717080000|2025-02-16 14:44:40|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|5
1739717090000|2025-02-16 14:44:50|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|4
1739717110000|2025-02-16 14:45:10|34.53|34.37|34.54|34.38|34.54|34.38|34.52|34.36|6
1739717120000|2025-02-16 14:45:20|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|4
1739717130000|2025-02-16 14:45:30|34.56|34.4|34.58|34.42|34.58|34.42|34.56|34.4|3
1739717140000|2025-02-16 14:45:40|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739717170000|2025-02-16 14:46:10|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|4
1739717180000|2025-02-16 14:46:20|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739717190000|2025-02-16 14:46:30|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739717200000|2025-02-16 14:46:40|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739717210000|2025-02-16 14:46:50|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739717220000|2025-02-16 14:47:00|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|4
1739717230000|2025-02-16 14:47:10|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|7
1739717240000|2025-02-16 14:47:20|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|5
1739717250000|2025-02-16 14:47:30|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739717260000|2025-02-16 14:47:40|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|3
1739717280000|2025-02-16 14:48:00|34.58|34.42|34.58|34.42|34.59|34.43|34.57|34.41|6
1739717300000|2025-02-16 14:48:20|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|3
1739717310000|2025-02-16 14:48:30|34.58|34.42|34.57|34.41|34.58|34.42|34.57|34.41|4
1739717330000|2025-02-16 14:48:50|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739717360000|2025-02-16 14:49:20|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739717370000|2025-02-16 14:49:30|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739717380000|2025-02-16 14:49:40|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739717390000|2025-02-16 14:49:50|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739717400000|2025-02-16 14:50:00|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|7
1739717410000|2025-02-16 14:50:10|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|4
1739717420000|2025-02-16 14:50:20|34.53|34.37|34.5|34.34|34.53|34.37|34.5|34.34|4
1739717430000|2025-02-16 14:50:30|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|6
1739717440000|2025-02-16 14:50:40|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739717450000|2025-02-16 14:50:50|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739717460000|2025-02-16 14:51:00|34.48|34.32|34.48|34.32|34.49|34.33|34.48|34.32|5
1739717470000|2025-02-16 14:51:10|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|5
1739717480000|2025-02-16 14:51:20|34.48|34.32|34.49|34.33|34.5|34.34|34.48|34.32|8
1739717490000|2025-02-16 14:51:30|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|8
1739717500000|2025-02-16 14:51:40|34.5|34.34|34.52|34.36|34.52|34.36|34.5|34.34|3
1739717510000|2025-02-16 14:51:50|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739717520000|2025-02-16 14:52:00|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739717530000|2025-02-16 14:52:10|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739717540000|2025-02-16 14:52:20|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|4
1739717560000|2025-02-16 14:52:40|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739717580000|2025-02-16 14:53:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739717590000|2025-02-16 14:53:10|34.48|34.32|34.47|34.31|34.48|34.32|34.46|34.3|4
1739717600000|2025-02-16 14:53:20|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|4
1739717630000|2025-02-16 14:53:50|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739717640000|2025-02-16 14:54:00|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739717650000|2025-02-16 14:54:10|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739717670000|2025-02-16 14:54:30|34.46|34.3|34.48|34.32|34.48|34.32|34.46|34.3|2
1739717680000|2025-02-16 14:54:40|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739717690000|2025-02-16 14:54:50|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739717700000|2025-02-16 14:55:00|34.46|34.3|34.45|34.29|34.46|34.3|34.44|34.28|4
1739717710000|2025-02-16 14:55:10|34.44|34.28|34.44|34.28|34.45|34.29|34.44|34.28|3
1739717720000|2025-02-16 14:55:20|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739717740000|2025-02-16 14:55:40|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739717750000|2025-02-16 14:55:50|34.43|34.27|34.43|34.27|34.43|34.27|34.42|34.26|5
1739717780000|2025-02-16 14:56:20|34.41|34.25|34.42|34.26|34.42|34.26|34.41|34.25|2
1739717790000|2025-02-16 14:56:30|34.41|34.25|34.42|34.26|34.42|34.26|34.41|34.25|2
1739717820000|2025-02-16 14:57:00|34.43|34.27|34.43|34.27|34.43|34.27|34.42|34.26|5
1739717830000|2025-02-16 14:57:10|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739717840000|2025-02-16 14:57:20|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739717850000|2025-02-16 14:57:30|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739717860000|2025-02-16 14:57:40|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739717870000|2025-02-16 14:57:50|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|4
1739717880000|2025-02-16 14:58:00|34.47|34.31|34.47|34.31|34.47|34.31|34.46|34.3|3
1739717930000|2025-02-16 14:58:50|34.46|34.3|34.46|34.3|34.47|34.31|34.45|34.29|9
1739717940000|2025-02-16 14:59:00|34.45|34.29|34.45|34.29|34.46|34.3|34.45|34.29|5
1739717950000|2025-02-16 14:59:10|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739717970000|2025-02-16 14:59:30|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739717990000|2025-02-16 14:59:50|34.46|34.3|34.46|34.3|34.46|34.3|34.45|34.29|5
1739718000000|2025-02-16 15:00:00|34.45|34.29|34.42|34.26|34.45|34.29|34.42|34.26|5
1739718010000|2025-02-16 15:00:10|34.43|34.27|34.45|34.29|34.45|34.29|34.43|34.27|5
1739718020000|2025-02-16 15:00:20|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|4
1739718030000|2025-02-16 15:00:30|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739718040000|2025-02-16 15:00:40|34.45|34.29|34.45|34.29|34.46|34.3|34.45|34.29|3
1739718050000|2025-02-16 15:00:50|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739718060000|2025-02-16 15:01:00|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739718070000|2025-02-16 15:01:10|34.49|34.33|34.5|34.34|34.5|34.34|34.48|34.32|9
1739718080000|2025-02-16 15:01:20|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|4
1739718100000|2025-02-16 15:01:40|34.49|34.33|34.49|34.33|34.49|34.33|34.48|34.32|3
1739718110000|2025-02-16 15:01:50|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739718120000|2025-02-16 15:02:00|34.49|34.33|34.52|34.36|34.52|34.36|34.49|34.33|3
1739718130000|2025-02-16 15:02:10|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739718140000|2025-02-16 15:02:20|34.53|34.37|34.51|34.35|34.53|34.37|34.51|34.35|3
1739718150000|2025-02-16 15:02:30|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739718170000|2025-02-16 15:02:50|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|3
1739718180000|2025-02-16 15:03:00|34.53|34.37|34.56|34.4|34.56|34.4|34.53|34.37|4
1739718190000|2025-02-16 15:03:10|34.55|34.39|34.55|34.39|34.56|34.4|34.54|34.38|4
1739718200000|2025-02-16 15:03:20|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|5
1739718210000|2025-02-16 15:03:30|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739718220000|2025-02-16 15:03:40|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|4
1739718230000|2025-02-16 15:03:50|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|6
1739718240000|2025-02-16 15:04:00|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739718250000|2025-02-16 15:04:10|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|4
1739718260000|2025-02-16 15:04:20|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|4
1739718280000|2025-02-16 15:04:40|34.55|34.39|34.55|34.39|34.55|34.39|34.52|34.36|7
1739718290000|2025-02-16 15:04:50|34.54|34.38|34.54|34.38|34.55|34.39|34.53|34.37|9
1739718300000|2025-02-16 15:05:00|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|5
1739718310000|2025-02-16 15:05:10|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|5
1739718320000|2025-02-16 15:05:20|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|5
1739718330000|2025-02-16 15:05:30|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|4
1739718340000|2025-02-16 15:05:40|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739718350000|2025-02-16 15:05:50|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|3
1739718360000|2025-02-16 15:06:00|34.54|34.38|34.53|34.37|34.55|34.39|34.52|34.36|10
1739718370000|2025-02-16 15:06:10|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|3
1739718390000|2025-02-16 15:06:30|34.53|34.37|34.54|34.38|34.54|34.38|34.52|34.36|8
1739718400000|2025-02-16 15:06:40|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739718420000|2025-02-16 15:07:00|34.53|34.37|34.54|34.38|34.55|34.39|34.53|34.37|4
1739718430000|2025-02-16 15:07:10|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|3
1739718440000|2025-02-16 15:07:20|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|5
1739718450000|2025-02-16 15:07:30|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739718460000|2025-02-16 15:07:40|34.58|34.42|34.58|34.42|34.6|34.44|34.58|34.42|5
1739718470000|2025-02-16 15:07:50|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|3
1739718480000|2025-02-16 15:08:00|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739718490000|2025-02-16 15:08:10|34.59|34.43|34.59|34.43|34.6|34.44|34.59|34.43|3
1739718520000|2025-02-16 15:08:40|34.58|34.42|34.56|34.4|34.58|34.42|34.56|34.4|4
1739718530000|2025-02-16 15:08:50|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|3
1739718540000|2025-02-16 15:09:00|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|6
1739718550000|2025-02-16 15:09:10|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739718560000|2025-02-16 15:09:20|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739718580000|2025-02-16 15:09:40|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|3
1739718590000|2025-02-16 15:09:50|34.55|34.39|34.59|34.43|34.59|34.43|34.55|34.39|5
1739718600000|2025-02-16 15:10:00|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|4
1739718610000|2025-02-16 15:10:10|34.58|34.42|34.6|34.44|34.6|34.44|34.58|34.42|5
1739718620000|2025-02-16 15:10:20|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|2
1739718630000|2025-02-16 15:10:30|34.61|34.45|34.59|34.43|34.61|34.45|34.58|34.42|9
1739718640000|2025-02-16 15:10:40|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739718650000|2025-02-16 15:10:50|34.59|34.43|34.57|34.41|34.6|34.44|34.55|34.39|10
1739718660000|2025-02-16 15:11:00|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|3
1739718670000|2025-02-16 15:11:10|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739718680000|2025-02-16 15:11:20|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|3
1739718690000|2025-02-16 15:11:30|34.55|34.39|34.54|34.38|34.55|34.39|34.53|34.37|6
1739718700000|2025-02-16 15:11:40|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739718710000|2025-02-16 15:11:50|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739718720000|2025-02-16 15:12:00|34.52|34.36|34.5|34.34|34.52|34.36|34.5|34.34|5
1739718730000|2025-02-16 15:12:10|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|3
1739718740000|2025-02-16 15:12:20|34.51|34.35|34.5|34.34|34.51|34.35|34.48|34.32|5
1739718750000|2025-02-16 15:12:30|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|4
1739718760000|2025-02-16 15:12:40|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739718780000|2025-02-16 15:13:00|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|4
1739718790000|2025-02-16 15:13:10|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|4
1739718800000|2025-02-16 15:13:20|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739718810000|2025-02-16 15:13:30|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|4
1739718820000|2025-02-16 15:13:40|34.48|34.32|34.5|34.34|34.5|34.34|34.48|34.32|7
1739718830000|2025-02-16 15:13:50|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739718840000|2025-02-16 15:14:00|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739718850000|2025-02-16 15:14:10|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739718860000|2025-02-16 15:14:20|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739718870000|2025-02-16 15:14:30|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739718900000|2025-02-16 15:15:00|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739718910000|2025-02-16 15:15:10|34.46|34.3|34.46|34.3|34.46|34.3|34.45|34.29|3
1739718920000|2025-02-16 15:15:20|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|2
1739718930000|2025-02-16 15:15:30|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739718940000|2025-02-16 15:15:40|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739718950000|2025-02-16 15:15:50|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739718960000|2025-02-16 15:16:00|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739718970000|2025-02-16 15:16:10|34.45|34.29|34.45|34.29|34.46|34.3|34.44|34.28|6
1739718980000|2025-02-16 15:16:20|34.43|34.27|34.43|34.27|34.45|34.29|34.43|34.27|6
1739719000000|2025-02-16 15:16:40|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739719020000|2025-02-16 15:17:00|34.44|34.28|34.45|34.29|34.46|34.3|34.43|34.27|7
1739719030000|2025-02-16 15:17:10|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739719040000|2025-02-16 15:17:20|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|2
1739719050000|2025-02-16 15:17:30|34.45|34.29|34.44|34.28|34.45|34.29|34.43|34.27|4
1739719060000|2025-02-16 15:17:40|34.45|34.29|34.48|34.32|34.49|34.33|34.45|34.29|6
1739719080000|2025-02-16 15:18:00|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|7
1739719090000|2025-02-16 15:18:10|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|7
1739719100000|2025-02-16 15:18:20|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|4
1739719110000|2025-02-16 15:18:30|34.52|34.36|34.52|34.36|34.52|34.36|34.51|34.35|3
1739719130000|2025-02-16 15:18:50|34.53|34.37|34.53|34.37|34.54|34.38|34.52|34.36|5
1739719140000|2025-02-16 15:19:00|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739719150000|2025-02-16 15:19:10|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739719160000|2025-02-16 15:19:20|34.55|34.39|34.53|34.37|34.55|34.39|34.53|34.37|3
1739719180000|2025-02-16 15:19:40|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|3
1739719190000|2025-02-16 15:19:50|34.53|34.37|34.53|34.37|34.54|34.38|34.53|34.37|3
1739719210000|2025-02-16 15:20:10|34.5|34.34|34.53|34.37|34.53|34.37|34.5|34.34|6
1739719220000|2025-02-16 15:20:20|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|4
1739719230000|2025-02-16 15:20:30|34.54|34.38|34.52|34.36|34.54|34.38|34.52|34.36|3
1739719240000|2025-02-16 15:20:40|34.53|34.37|34.53|34.37|34.53|34.37|34.51|34.35|5
1739719250000|2025-02-16 15:20:50|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|4
1739719260000|2025-02-16 15:21:00|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|3
1739719270000|2025-02-16 15:21:10|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739719280000|2025-02-16 15:21:20|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739719290000|2025-02-16 15:21:30|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739719300000|2025-02-16 15:21:40|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739719310000|2025-02-16 15:21:50|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739719320000|2025-02-16 15:22:00|34.56|34.4|34.57|34.41|34.58|34.42|34.56|34.4|7
1739719330000|2025-02-16 15:22:10|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739719340000|2025-02-16 15:22:20|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739719350000|2025-02-16 15:22:30|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|5
1739719360000|2025-02-16 15:22:40|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739719370000|2025-02-16 15:22:50|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739719390000|2025-02-16 15:23:10|34.59|34.43|34.56|34.4|34.59|34.43|34.56|34.4|4
1739719400000|2025-02-16 15:23:20|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739719410000|2025-02-16 15:23:30|34.55|34.39|34.57|34.41|34.57|34.41|34.55|34.39|7
1739719420000|2025-02-16 15:23:40|34.58|34.42|34.59|34.43|34.6|34.44|34.58|34.42|4
1739719460000|2025-02-16 15:24:20|34.6|34.44|34.6|34.44|34.61|34.45|34.59|34.43|5
1739719470000|2025-02-16 15:24:30|34.61|34.45|34.61|34.45|34.61|34.45|34.6|34.44|3
1739719480000|2025-02-16 15:24:40|34.6|34.44|34.61|34.45|34.63|34.47|34.6|34.44|10
1739719500000|2025-02-16 15:25:00|34.62|34.46|34.62|34.46|34.62|34.46|34.61|34.45|3
1739719510000|2025-02-16 15:25:10|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739719530000|2025-02-16 15:25:30|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|3
1739719550000|2025-02-16 15:25:50|34.65|34.49|34.63|34.47|34.65|34.49|34.63|34.47|3
1739719560000|2025-02-16 15:26:00|34.64|34.48|34.62|34.46|34.64|34.48|34.62|34.46|3
1739719570000|2025-02-16 15:26:10|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|6
1739719600000|2025-02-16 15:26:40|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739719610000|2025-02-16 15:26:50|34.64|34.48|34.63|34.47|34.65|34.49|34.63|34.47|3
1739719620000|2025-02-16 15:27:00|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739719640000|2025-02-16 15:27:20|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739719650000|2025-02-16 15:27:30|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739719660000|2025-02-16 15:27:40|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|8
1739719670000|2025-02-16 15:27:50|34.61|34.45|34.63|34.47|34.63|34.47|34.61|34.45|5
1739719680000|2025-02-16 15:28:00|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739719690000|2025-02-16 15:28:10|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739719700000|2025-02-16 15:28:20|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|5
1739719710000|2025-02-16 15:28:30|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739719730000|2025-02-16 15:28:50|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|2
1739719740000|2025-02-16 15:29:00|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739719750000|2025-02-16 15:29:10|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|4
1739719760000|2025-02-16 15:29:20|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|4
1739719770000|2025-02-16 15:29:30|34.6|34.44|34.6|34.44|34.61|34.45|34.6|34.44|3
1739719780000|2025-02-16 15:29:40|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|4
1739719800000|2025-02-16 15:30:00|34.61|34.45|34.59|34.43|34.61|34.45|34.59|34.43|5
1739719810000|2025-02-16 15:30:10|34.6|34.44|34.58|34.42|34.6|34.44|34.58|34.42|3
1739719820000|2025-02-16 15:30:20|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739719830000|2025-02-16 15:30:30|34.59|34.43|34.6|34.44|34.6|34.44|34.58|34.42|5
1739719850000|2025-02-16 15:30:50|34.61|34.45|34.6|34.44|34.62|34.46|34.6|34.44|3
1739719860000|2025-02-16 15:31:00|34.61|34.45|34.61|34.45|34.62|34.46|34.6|34.44|7
1739719870000|2025-02-16 15:31:10|34.62|34.46|34.61|34.45|34.62|34.46|34.6|34.44|6
1739719880000|2025-02-16 15:31:20|34.6|34.44|34.61|34.45|34.62|34.46|34.6|34.44|4
1739719890000|2025-02-16 15:31:30|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|4
1739719900000|2025-02-16 15:31:40|34.62|34.46|34.62|34.46|34.63|34.47|34.6|34.44|6
1739719910000|2025-02-16 15:31:50|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739719930000|2025-02-16 15:32:10|34.57|34.41|34.58|34.42|34.58|34.42|34.56|34.4|4
1739719940000|2025-02-16 15:32:20|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|4
1739719950000|2025-02-16 15:32:30|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|3
1739719960000|2025-02-16 15:32:40|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739719970000|2025-02-16 15:32:50|34.59|34.43|34.6|34.44|34.61|34.45|34.59|34.43|8
1739719980000|2025-02-16 15:33:00|34.61|34.45|34.61|34.45|34.61|34.45|34.6|34.44|5
1739719990000|2025-02-16 15:33:10|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739720020000|2025-02-16 15:33:40|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739720030000|2025-02-16 15:33:50|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739720040000|2025-02-16 15:34:00|34.62|34.46|34.62|34.46|34.63|34.47|34.61|34.45|5
1739720050000|2025-02-16 15:34:10|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739720060000|2025-02-16 15:34:20|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739720070000|2025-02-16 15:34:30|34.56|34.4|34.59|34.43|34.59|34.43|34.56|34.4|5
1739720080000|2025-02-16 15:34:40|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|2
1739720090000|2025-02-16 15:34:50|34.6|34.44|34.58|34.42|34.6|34.44|34.58|34.42|3
1739720100000|2025-02-16 15:35:00|34.59|34.43|34.58|34.42|34.59|34.43|34.57|34.41|6
1739720110000|2025-02-16 15:35:10|34.57|34.41|34.6|34.44|34.6|34.44|34.57|34.41|4
1739720120000|2025-02-16 15:35:20|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|4
1739720130000|2025-02-16 15:35:30|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739720150000|2025-02-16 15:35:50|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739720160000|2025-02-16 15:36:00|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739720170000|2025-02-16 15:36:10|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|4
1739720180000|2025-02-16 15:36:20|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739720190000|2025-02-16 15:36:30|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|5
1739720200000|2025-02-16 15:36:40|34.59|34.43|34.6|34.44|34.6|34.44|34.58|34.42|4
1739720210000|2025-02-16 15:36:50|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739720220000|2025-02-16 15:37:00|34.6|34.44|34.58|34.42|34.6|34.44|34.58|34.42|3
1739720230000|2025-02-16 15:37:10|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739720240000|2025-02-16 15:37:20|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|3
1739720250000|2025-02-16 15:37:30|34.56|34.4|34.58|34.42|34.58|34.42|34.56|34.4|5
1739720260000|2025-02-16 15:37:40|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|3
1739720270000|2025-02-16 15:37:50|34.58|34.42|34.56|34.4|34.58|34.42|34.56|34.4|4
1739720280000|2025-02-16 15:38:00|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739720290000|2025-02-16 15:38:10|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|4
1739720300000|2025-02-16 15:38:20|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739720340000|2025-02-16 15:39:00|34.58|34.42|34.55|34.39|34.58|34.42|34.55|34.39|3
1739720350000|2025-02-16 15:39:10|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739720370000|2025-02-16 15:39:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739720390000|2025-02-16 15:39:50|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739720410000|2025-02-16 15:40:10|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739720430000|2025-02-16 15:40:30|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739720440000|2025-02-16 15:40:40|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|3
1739720510000|2025-02-16 15:41:50|34.59|34.43|34.59|34.43|34.6|34.44|34.59|34.43|3
1739720520000|2025-02-16 15:42:00|34.6|34.44|34.6|34.44|34.6|34.44|34.59|34.43|3
1739720570000|2025-02-16 15:42:50|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739720580000|2025-02-16 15:43:00|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739720590000|2025-02-16 15:43:10|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739720670000|2025-02-16 15:44:30|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|4
1739720680000|2025-02-16 15:44:40|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|2
1739720700000|2025-02-16 15:45:00|34.61|34.45|34.57|34.41|34.61|34.45|34.57|34.41|5
1739720710000|2025-02-16 15:45:10|34.58|34.42|34.59|34.43|34.6|34.44|34.58|34.42|4
1739720720000|2025-02-16 15:45:20|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739720730000|2025-02-16 15:45:30|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|4
1739720740000|2025-02-16 15:45:40|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739720750000|2025-02-16 15:45:50|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739720760000|2025-02-16 15:46:00|34.59|34.43|34.59|34.43|34.6|34.44|34.59|34.43|5
1739720770000|2025-02-16 15:46:10|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739720780000|2025-02-16 15:46:20|34.59|34.43|34.59|34.43|34.6|34.44|34.59|34.43|3
1739720790000|2025-02-16 15:46:30|34.6|34.44|34.61|34.45|34.62|34.46|34.59|34.43|6
1739720800000|2025-02-16 15:46:40|34.62|34.46|34.62|34.46|34.62|34.46|34.61|34.45|3
1739720810000|2025-02-16 15:46:50|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|3
1739720820000|2025-02-16 15:47:00|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739720830000|2025-02-16 15:47:10|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|2
1739720840000|2025-02-16 15:47:20|34.61|34.45|34.59|34.43|34.61|34.45|34.58|34.42|4
1739720850000|2025-02-16 15:47:30|34.6|34.44|34.61|34.45|34.63|34.47|34.6|34.44|6
1739720860000|2025-02-16 15:47:40|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|4
1739720890000|2025-02-16 15:48:10|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739720900000|2025-02-16 15:48:20|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739720910000|2025-02-16 15:48:30|34.6|34.44|34.59|34.43|34.6|34.44|34.58|34.42|4
1739720920000|2025-02-16 15:48:40|34.58|34.42|34.59|34.43|34.6|34.44|34.58|34.42|5
1739720930000|2025-02-16 15:48:50|34.6|34.44|34.6|34.44|34.6|34.44|34.59|34.43|3
1739720940000|2025-02-16 15:49:00|34.59|34.43|34.59|34.43|34.6|34.44|34.58|34.42|5
1739720950000|2025-02-16 15:49:10|34.58|34.42|34.58|34.42|34.59|34.43|34.57|34.41|5
1739720960000|2025-02-16 15:49:20|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739720970000|2025-02-16 15:49:30|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739720980000|2025-02-16 15:49:40|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739720990000|2025-02-16 15:49:50|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739721000000|2025-02-16 15:50:00|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|4
1739721010000|2025-02-16 15:50:10|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739721020000|2025-02-16 15:50:20|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|3
1739721030000|2025-02-16 15:50:30|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|3
1739721060000|2025-02-16 15:51:00|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739721080000|2025-02-16 15:51:20|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739721090000|2025-02-16 15:51:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739721100000|2025-02-16 15:51:40|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739721120000|2025-02-16 15:52:00|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739721180000|2025-02-16 15:53:00|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739721240000|2025-02-16 15:54:00|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739721280000|2025-02-16 15:54:40|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739721300000|2025-02-16 15:55:00|34.51|34.35|34.51|34.35|34.52|34.36|34.51|34.35|3
1739721310000|2025-02-16 15:55:10|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739721320000|2025-02-16 15:55:20|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739721330000|2025-02-16 15:55:30|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739721360000|2025-02-16 15:56:00|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739721370000|2025-02-16 15:56:10|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739721390000|2025-02-16 15:56:30|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739721400000|2025-02-16 15:56:40|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739721520000|2025-02-16 15:58:40|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739721530000|2025-02-16 15:58:50|34.5|34.34|34.5|34.34|34.51|34.35|34.5|34.34|3
1739721550000|2025-02-16 15:59:10|34.49|34.33|34.49|34.33|34.5|34.34|34.48|34.32|5
1739721560000|2025-02-16 15:59:20|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739721580000|2025-02-16 15:59:40|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739721590000|2025-02-16 15:59:50|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739721600000|2025-02-16 16:00:00|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|4
1739721610000|2025-02-16 16:00:10|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739721620000|2025-02-16 16:00:20|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|3
1739721630000|2025-02-16 16:00:30|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739721660000|2025-02-16 16:01:00|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739721670000|2025-02-16 16:01:10|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739721680000|2025-02-16 16:01:20|34.46|34.3|34.46|34.3|34.47|34.31|34.45|34.29|5
1739721690000|2025-02-16 16:01:30|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739721700000|2025-02-16 16:01:40|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739721710000|2025-02-16 16:01:50|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739721740000|2025-02-16 16:02:20|34.49|34.33|34.48|34.32|34.49|34.33|34.47|34.31|8
1739721750000|2025-02-16 16:02:30|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739721760000|2025-02-16 16:02:40|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739721780000|2025-02-16 16:03:00|34.47|34.31|34.42|34.26|34.47|34.31|34.41|34.25|7
1739721790000|2025-02-16 16:03:10|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739721800000|2025-02-16 16:03:20|34.4|34.24|34.41|34.25|34.41|34.25|34.4|34.24|2
1739721810000|2025-02-16 16:03:30|34.4|34.24|34.41|34.25|34.41|34.25|34.4|34.24|2
1739721820000|2025-02-16 16:03:40|34.4|34.24|34.41|34.25|34.41|34.25|34.4|34.24|2
1739721830000|2025-02-16 16:03:50|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739721840000|2025-02-16 16:04:00|34.41|34.25|34.41|34.25|34.41|34.25|34.4|34.24|3
1739721850000|2025-02-16 16:04:10|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|4
1739721870000|2025-02-16 16:04:30|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739721880000|2025-02-16 16:04:40|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739721890000|2025-02-16 16:04:50|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739721900000|2025-02-16 16:05:00|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739721910000|2025-02-16 16:05:10|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739721920000|2025-02-16 16:05:20|34.45|34.29|34.45|34.29|34.45|34.29|34.44|34.28|3
1739721940000|2025-02-16 16:05:40|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739721950000|2025-02-16 16:05:50|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739721970000|2025-02-16 16:06:10|34.45|34.29|34.45|34.29|34.45|34.29|34.44|34.28|3
1739721980000|2025-02-16 16:06:20|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739721990000|2025-02-16 16:06:30|34.44|34.28|34.42|34.26|34.45|34.29|34.42|34.26|4
1739722010000|2025-02-16 16:06:50|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|2
1739722020000|2025-02-16 16:07:00|34.43|34.27|34.44|34.28|34.44|34.28|34.43|34.27|2
1739722030000|2025-02-16 16:07:10|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739722050000|2025-02-16 16:07:30|34.46|34.3|34.46|34.3|34.47|34.31|34.46|34.3|3
1739722090000|2025-02-16 16:08:10|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739722130000|2025-02-16 16:08:50|34.48|34.32|34.5|34.34|34.5|34.34|34.48|34.32|3
1739722140000|2025-02-16 16:09:00|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739722150000|2025-02-16 16:09:10|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739722160000|2025-02-16 16:09:20|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739722180000|2025-02-16 16:09:40|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|3
1739722200000|2025-02-16 16:10:00|34.53|34.37|34.56|34.4|34.56|34.4|34.53|34.37|4
1739722210000|2025-02-16 16:10:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739722220000|2025-02-16 16:10:20|34.56|34.4|34.57|34.41|34.57|34.41|34.55|34.39|4
1739722230000|2025-02-16 16:10:30|34.56|34.4|34.58|34.42|34.58|34.42|34.56|34.4|5
1739722240000|2025-02-16 16:10:40|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739722250000|2025-02-16 16:10:50|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739722340000|2025-02-16 16:12:20|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739722350000|2025-02-16 16:12:30|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739722360000|2025-02-16 16:12:40|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|8
1739722410000|2025-02-16 16:13:30|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739722450000|2025-02-16 16:14:10|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739722460000|2025-02-16 16:14:20|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739722500000|2025-02-16 16:15:00|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739722510000|2025-02-16 16:15:10|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739722540000|2025-02-16 16:15:40|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739722580000|2025-02-16 16:16:20|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|4
1739722590000|2025-02-16 16:16:30|34.55|34.39|34.54|34.38|34.55|34.39|34.53|34.37|3
1739722600000|2025-02-16 16:16:40|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|6
1739722620000|2025-02-16 16:17:00|34.53|34.37|34.53|34.37|34.54|34.38|34.53|34.37|5
1739722630000|2025-02-16 16:17:10|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|2
1739722640000|2025-02-16 16:17:20|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739722650000|2025-02-16 16:17:30|34.52|34.36|34.52|34.36|34.52|34.36|34.51|34.35|3
1739722670000|2025-02-16 16:17:50|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|8
1739722700000|2025-02-16 16:18:20|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739722710000|2025-02-16 16:18:30|34.52|34.36|34.52|34.36|34.52|34.36|34.51|34.35|3
1739722730000|2025-02-16 16:18:50|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739722770000|2025-02-16 16:19:30|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739722800000|2025-02-16 16:20:00|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|4
1739722810000|2025-02-16 16:20:10|34.51|34.35|34.51|34.35|34.52|34.36|34.51|34.35|3
1739722820000|2025-02-16 16:20:20|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739722830000|2025-02-16 16:20:30|34.51|34.35|34.52|34.36|34.52|34.36|34.5|34.34|4
1739722860000|2025-02-16 16:21:00|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739722870000|2025-02-16 16:21:10|34.52|34.36|34.54|34.38|34.54|34.38|34.52|34.36|3
1739722890000|2025-02-16 16:21:30|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739722920000|2025-02-16 16:22:00|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739722930000|2025-02-16 16:22:10|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739722940000|2025-02-16 16:22:20|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739722950000|2025-02-16 16:22:30|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|6
1739722970000|2025-02-16 16:22:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739722980000|2025-02-16 16:23:00|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739722990000|2025-02-16 16:23:10|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739723000000|2025-02-16 16:23:20|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|5
1739723010000|2025-02-16 16:23:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739723030000|2025-02-16 16:23:50|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739723060000|2025-02-16 16:24:20|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739723070000|2025-02-16 16:24:30|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739723100000|2025-02-16 16:25:00|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|2
1739723130000|2025-02-16 16:25:30|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739723160000|2025-02-16 16:26:00|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|2
1739723170000|2025-02-16 16:26:10|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|4
1739723180000|2025-02-16 16:26:20|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739723210000|2025-02-16 16:26:50|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739723220000|2025-02-16 16:27:00|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739723240000|2025-02-16 16:27:20|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739723270000|2025-02-16 16:27:50|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|2
1739723300000|2025-02-16 16:28:20|34.62|34.46|34.63|34.47|34.64|34.48|34.62|34.46|4
1739723310000|2025-02-16 16:28:30|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739723360000|2025-02-16 16:29:20|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739723380000|2025-02-16 16:29:40|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739723390000|2025-02-16 16:29:50|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739723400000|2025-02-16 16:30:00|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739723410000|2025-02-16 16:30:10|34.61|34.45|34.59|34.43|34.62|34.46|34.59|34.43|5
1739723420000|2025-02-16 16:30:20|34.6|34.44|34.6|34.44|34.6|34.44|34.59|34.43|3
1739723430000|2025-02-16 16:30:30|34.61|34.45|34.62|34.46|34.62|34.46|34.6|34.44|4
1739723440000|2025-02-16 16:30:40|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739723450000|2025-02-16 16:30:50|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739723460000|2025-02-16 16:31:00|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739723470000|2025-02-16 16:31:10|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739723490000|2025-02-16 16:31:30|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739723500000|2025-02-16 16:31:40|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739723520000|2025-02-16 16:32:00|34.65|34.49|34.65|34.49|34.66|34.5|34.65|34.49|5
1739723530000|2025-02-16 16:32:10|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739723540000|2025-02-16 16:32:20|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739723550000|2025-02-16 16:32:30|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739723570000|2025-02-16 16:32:50|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739723590000|2025-02-16 16:33:10|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739723610000|2025-02-16 16:33:30|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|2
1739723620000|2025-02-16 16:33:40|34.61|34.45|34.61|34.45|34.61|34.45|34.6|34.44|3
1739723630000|2025-02-16 16:33:50|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|3
1739723650000|2025-02-16 16:34:10|34.61|34.45|34.6|34.44|34.61|34.45|34.59|34.43|4
1739723690000|2025-02-16 16:34:50|34.62|34.46|34.6|34.44|34.62|34.46|34.6|34.44|3
1739723710000|2025-02-16 16:35:10|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739723740000|2025-02-16 16:35:40|34.58|34.42|34.57|34.41|34.58|34.42|34.56|34.4|4
1739723760000|2025-02-16 16:36:00|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739723770000|2025-02-16 16:36:10|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739723780000|2025-02-16 16:36:20|34.58|34.42|34.56|34.4|34.58|34.42|34.56|34.4|3
1739723790000|2025-02-16 16:36:30|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739723830000|2025-02-16 16:37:10|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|3
1739723840000|2025-02-16 16:37:20|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739723850000|2025-02-16 16:37:30|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739723880000|2025-02-16 16:38:00|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739723910000|2025-02-16 16:38:30|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|4
1739723920000|2025-02-16 16:38:40|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739723930000|2025-02-16 16:38:50|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739723950000|2025-02-16 16:39:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739723960000|2025-02-16 16:39:20|34.54|34.38|34.52|34.36|34.54|34.38|34.52|34.36|5
1739723970000|2025-02-16 16:39:30|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739724020000|2025-02-16 16:40:20|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739724030000|2025-02-16 16:40:30|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|6
1739724040000|2025-02-16 16:40:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739724050000|2025-02-16 16:40:50|34.51|34.35|34.51|34.35|34.51|34.35|34.5|34.34|3
1739724100000|2025-02-16 16:41:40|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|2
1739724120000|2025-02-16 16:42:00|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|2
1739724180000|2025-02-16 16:43:00|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|4
1739724210000|2025-02-16 16:43:30|34.51|34.35|34.51|34.35|34.51|34.35|34.5|34.34|3
1739724300000|2025-02-16 16:45:00|34.5|34.34|34.48|34.32|34.5|34.34|34.48|34.32|3
1739724310000|2025-02-16 16:45:10|34.47|34.31|34.45|34.29|34.47|34.31|34.45|34.29|3
1739724330000|2025-02-16 16:45:30|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739724340000|2025-02-16 16:45:40|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739724360000|2025-02-16 16:46:00|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739724380000|2025-02-16 16:46:20|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739724460000|2025-02-16 16:47:40|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739724470000|2025-02-16 16:47:50|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739724480000|2025-02-16 16:48:00|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739724500000|2025-02-16 16:48:20|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739724530000|2025-02-16 16:48:50|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739724540000|2025-02-16 16:49:00|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739724570000|2025-02-16 16:49:30|34.43|34.27|34.44|34.28|34.45|34.29|34.43|34.27|4
1739724610000|2025-02-16 16:50:10|34.43|34.27|34.43|34.27|34.44|34.28|34.43|34.27|3
1739724620000|2025-02-16 16:50:20|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739724630000|2025-02-16 16:50:30|34.44|34.28|34.44|34.28|34.45|34.29|34.43|34.27|4
1739724640000|2025-02-16 16:50:40|34.43|34.27|34.44|34.28|34.44|34.28|34.43|34.27|4
1739724650000|2025-02-16 16:50:50|34.43|34.27|34.44|34.28|34.44|34.28|34.43|34.27|2
1739724660000|2025-02-16 16:51:00|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|4
1739724670000|2025-02-16 16:51:10|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|6
1739724680000|2025-02-16 16:51:20|34.45|34.29|34.45|34.29|34.46|34.3|34.45|34.29|5
1739724690000|2025-02-16 16:51:30|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739724740000|2025-02-16 16:52:20|34.44|34.28|34.44|34.28|34.45|34.29|34.44|34.28|5
1739724750000|2025-02-16 16:52:30|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739724760000|2025-02-16 16:52:40|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739724770000|2025-02-16 16:52:50|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739724780000|2025-02-16 16:53:00|34.44|34.28|34.46|34.3|34.46|34.3|34.44|34.28|5
1739724790000|2025-02-16 16:53:10|34.45|34.29|34.47|34.31|34.47|34.31|34.45|34.29|3
1739724800000|2025-02-16 16:53:20|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739724840000|2025-02-16 16:54:00|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739724870000|2025-02-16 16:54:30|34.51|34.35|34.52|34.36|34.52|34.36|34.5|34.34|4
1739724910000|2025-02-16 16:55:10|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739724920000|2025-02-16 16:55:20|34.51|34.35|34.49|34.33|34.51|34.35|34.49|34.33|3
1739724930000|2025-02-16 16:55:30|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739724940000|2025-02-16 16:55:40|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|3
1739725040000|2025-02-16 16:57:20|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739725050000|2025-02-16 16:57:30|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|5
1739725110000|2025-02-16 16:58:30|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739725150000|2025-02-16 16:59:10|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739725160000|2025-02-16 16:59:20|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739725170000|2025-02-16 16:59:30|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739725210000|2025-02-16 17:00:10|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739725230000|2025-02-16 17:00:30|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739725240000|2025-02-16 17:00:40|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739725250000|2025-02-16 17:00:50|34.51|34.35|34.49|34.33|34.51|34.35|34.49|34.33|3
1739725260000|2025-02-16 17:01:00|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739725270000|2025-02-16 17:01:10|34.46|34.3|34.49|34.33|34.49|34.33|34.46|34.3|4
1739725280000|2025-02-16 17:01:20|34.48|34.32|34.46|34.3|34.48|34.32|34.46|34.3|3
1739725290000|2025-02-16 17:01:30|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|4
1739725300000|2025-02-16 17:01:40|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739725350000|2025-02-16 17:02:30|34.48|34.32|34.48|34.32|34.5|34.34|34.48|34.32|7
1739725360000|2025-02-16 17:02:40|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739725380000|2025-02-16 17:03:00|34.48|34.32|34.48|34.32|34.49|34.33|34.48|34.32|3
1739725390000|2025-02-16 17:03:10|34.49|34.33|34.49|34.33|34.49|34.33|34.48|34.32|5
1739725400000|2025-02-16 17:03:20|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|2
1739725420000|2025-02-16 17:03:40|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|2
1739725430000|2025-02-16 17:03:50|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|6
1739725440000|2025-02-16 17:04:00|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|4
1739725450000|2025-02-16 17:04:10|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739725460000|2025-02-16 17:04:20|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739725480000|2025-02-16 17:04:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739725490000|2025-02-16 17:04:50|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739725590000|2025-02-16 17:06:30|34.5|34.34|34.51|34.35|34.51|34.35|34.49|34.33|3
1739725620000|2025-02-16 17:07:00|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|2
1739725630000|2025-02-16 17:07:10|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|2
1739725670000|2025-02-16 17:07:50|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739725680000|2025-02-16 17:08:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739725730000|2025-02-16 17:08:50|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739725740000|2025-02-16 17:09:00|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739725750000|2025-02-16 17:09:10|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739725760000|2025-02-16 17:09:20|34.51|34.35|34.49|34.33|34.51|34.35|34.49|34.33|3
1739725780000|2025-02-16 17:09:40|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|2
1739725790000|2025-02-16 17:09:50|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|2
1739725800000|2025-02-16 17:10:00|34.5|34.34|34.51|34.35|34.51|34.35|34.49|34.33|4
1739725820000|2025-02-16 17:10:20|34.52|34.36|34.5|34.34|34.52|34.36|34.5|34.34|3
1739725860000|2025-02-16 17:11:00|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739725870000|2025-02-16 17:11:10|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739725880000|2025-02-16 17:11:20|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739725890000|2025-02-16 17:11:30|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|3
1739725920000|2025-02-16 17:12:00|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739725930000|2025-02-16 17:12:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739725960000|2025-02-16 17:12:40|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739725970000|2025-02-16 17:12:50|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739725980000|2025-02-16 17:13:00|34.56|34.4|34.58|34.42|34.58|34.42|34.56|34.4|3
1739726040000|2025-02-16 17:14:00|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739726060000|2025-02-16 17:14:20|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|6
1739726070000|2025-02-16 17:14:30|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739726080000|2025-02-16 17:14:40|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739726090000|2025-02-16 17:14:50|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739726100000|2025-02-16 17:15:00|34.54|34.38|34.52|34.36|34.54|34.38|34.52|34.36|3
1739726130000|2025-02-16 17:15:30|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739726170000|2025-02-16 17:16:10|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|3
1739726180000|2025-02-16 17:16:20|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739726190000|2025-02-16 17:16:30|34.55|34.39|34.54|34.38|34.56|34.4|34.54|34.38|4
1739726220000|2025-02-16 17:17:00|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739726270000|2025-02-16 17:17:50|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739726280000|2025-02-16 17:18:00|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739726290000|2025-02-16 17:18:10|34.53|34.37|34.53|34.37|34.54|34.38|34.53|34.37|3
1739726330000|2025-02-16 17:18:50|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739726340000|2025-02-16 17:19:00|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739726350000|2025-02-16 17:19:10|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739726410000|2025-02-16 17:20:10|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739726420000|2025-02-16 17:20:20|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739726430000|2025-02-16 17:20:30|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739726440000|2025-02-16 17:20:40|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739726460000|2025-02-16 17:21:00|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739726470000|2025-02-16 17:21:10|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739726490000|2025-02-16 17:21:30|34.51|34.35|34.51|34.35|34.51|34.35|34.5|34.34|3
1739726500000|2025-02-16 17:21:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739726510000|2025-02-16 17:21:50|34.51|34.35|34.51|34.35|34.51|34.35|34.5|34.34|7
1739726530000|2025-02-16 17:22:10|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739726540000|2025-02-16 17:22:20|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739726550000|2025-02-16 17:22:30|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739726570000|2025-02-16 17:22:50|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739726610000|2025-02-16 17:23:30|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739726640000|2025-02-16 17:24:00|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739726680000|2025-02-16 17:24:40|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739726690000|2025-02-16 17:24:50|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739726700000|2025-02-16 17:25:00|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739726710000|2025-02-16 17:25:10|34.48|34.32|34.5|34.34|34.5|34.34|34.48|34.32|3
1739726720000|2025-02-16 17:25:20|34.49|34.33|34.51|34.35|34.51|34.35|34.49|34.33|3
1739726730000|2025-02-16 17:25:30|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|2
1739726740000|2025-02-16 17:25:40|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739726760000|2025-02-16 17:26:00|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739726770000|2025-02-16 17:26:10|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739726780000|2025-02-16 17:26:20|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739726790000|2025-02-16 17:26:30|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739726810000|2025-02-16 17:26:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739726820000|2025-02-16 17:27:00|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739726830000|2025-02-16 17:27:10|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739726910000|2025-02-16 17:28:30|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739726930000|2025-02-16 17:28:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739726950000|2025-02-16 17:29:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739727010000|2025-02-16 17:30:10|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739727020000|2025-02-16 17:30:20|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739727030000|2025-02-16 17:30:30|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739727040000|2025-02-16 17:30:40|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739727060000|2025-02-16 17:31:00|34.49|34.33|34.52|34.36|34.52|34.36|34.49|34.33|5
1739727070000|2025-02-16 17:31:10|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739727080000|2025-02-16 17:31:20|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739727090000|2025-02-16 17:31:30|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739727100000|2025-02-16 17:31:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739727120000|2025-02-16 17:32:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739727130000|2025-02-16 17:32:10|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|2
1739727140000|2025-02-16 17:32:20|34.48|34.32|34.48|34.32|34.49|34.33|34.48|34.32|3
1739727160000|2025-02-16 17:32:40|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739727210000|2025-02-16 17:33:30|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|6
1739727220000|2025-02-16 17:33:40|34.45|34.29|34.45|34.29|34.46|34.3|34.45|34.29|3
1739727260000|2025-02-16 17:34:20|34.44|34.28|34.42|34.26|34.44|34.28|34.42|34.26|3
1739727270000|2025-02-16 17:34:30|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739727280000|2025-02-16 17:34:40|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739727290000|2025-02-16 17:34:50|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739727300000|2025-02-16 17:35:00|34.42|34.26|34.41|34.25|34.43|34.27|34.41|34.25|6
1739727310000|2025-02-16 17:35:10|34.39|34.23|34.39|34.23|34.4|34.24|34.39|34.23|7
1739727320000|2025-02-16 17:35:20|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739727350000|2025-02-16 17:35:50|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739727380000|2025-02-16 17:36:20|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|2
1739727400000|2025-02-16 17:36:40|34.38|34.22|34.36|34.2|34.38|34.22|34.36|34.2|5
1739727410000|2025-02-16 17:36:50|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739727420000|2025-02-16 17:37:00|34.39|34.23|34.39|34.23|34.39|34.23|34.38|34.22|3
1739727440000|2025-02-16 17:37:20|34.4|34.24|34.37|34.21|34.4|34.24|34.37|34.21|4
1739727450000|2025-02-16 17:37:30|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739727460000|2025-02-16 17:37:40|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739727470000|2025-02-16 17:37:50|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|2
1739727480000|2025-02-16 17:38:00|34.38|34.22|34.4|34.24|34.41|34.25|34.38|34.22|9
1739727490000|2025-02-16 17:38:10|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739727500000|2025-02-16 17:38:20|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|4
1739727510000|2025-02-16 17:38:30|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739727520000|2025-02-16 17:38:40|34.4|34.24|34.42|34.26|34.42|34.26|34.4|34.24|5
1739727530000|2025-02-16 17:38:50|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739727550000|2025-02-16 17:39:10|34.4|34.24|34.42|34.26|34.42|34.26|34.4|34.24|3
1739727560000|2025-02-16 17:39:20|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739727580000|2025-02-16 17:39:40|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739727590000|2025-02-16 17:39:50|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739727640000|2025-02-16 17:40:40|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739727650000|2025-02-16 17:40:50|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739727660000|2025-02-16 17:41:00|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739727730000|2025-02-16 17:42:10|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739727740000|2025-02-16 17:42:20|34.46|34.3|34.46|34.3|34.47|34.31|34.46|34.3|3
1739727750000|2025-02-16 17:42:30|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739727760000|2025-02-16 17:42:40|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739727800000|2025-02-16 17:43:20|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739727810000|2025-02-16 17:43:30|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739727820000|2025-02-16 17:43:40|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739727880000|2025-02-16 17:44:40|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739727930000|2025-02-16 17:45:30|34.49|34.33|34.47|34.31|34.49|34.33|34.47|34.31|3
1739727940000|2025-02-16 17:45:40|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739727980000|2025-02-16 17:46:20|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739727990000|2025-02-16 17:46:30|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739728010000|2025-02-16 17:46:50|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739728020000|2025-02-16 17:47:00|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739728090000|2025-02-16 17:48:10|34.42|34.26|34.42|34.26|34.42|34.26|34.41|34.25|3
1739728110000|2025-02-16 17:48:30|34.41|34.25|34.42|34.26|34.43|34.27|34.41|34.25|4
1739728120000|2025-02-16 17:48:40|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739728130000|2025-02-16 17:48:50|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739728140000|2025-02-16 17:49:00|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739728150000|2025-02-16 17:49:10|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739728170000|2025-02-16 17:49:30|34.46|34.3|34.47|34.31|34.47|34.31|34.46|34.3|2
1739728190000|2025-02-16 17:49:50|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739728200000|2025-02-16 17:50:00|34.48|34.32|34.48|34.32|34.49|34.33|34.48|34.32|3
1739728210000|2025-02-16 17:50:10|34.49|34.33|34.47|34.31|34.49|34.33|34.47|34.31|3
1739728220000|2025-02-16 17:50:20|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739728230000|2025-02-16 17:50:30|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739728240000|2025-02-16 17:50:40|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|2
1739728250000|2025-02-16 17:50:50|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739728260000|2025-02-16 17:51:00|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739728310000|2025-02-16 17:51:50|34.4|34.24|34.42|34.26|34.42|34.26|34.4|34.24|3
1739728320000|2025-02-16 17:52:00|34.41|34.25|34.42|34.26|34.42|34.26|34.41|34.25|2
1739728340000|2025-02-16 17:52:20|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|2
1739728350000|2025-02-16 17:52:30|34.43|34.27|34.43|34.27|34.44|34.28|34.42|34.26|7
1739728360000|2025-02-16 17:52:40|34.42|34.26|34.4|34.24|34.42|34.26|34.4|34.24|3
1739728370000|2025-02-16 17:52:50|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739728410000|2025-02-16 17:53:30|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739728470000|2025-02-16 17:54:30|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|2
1739728500000|2025-02-16 17:55:00|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739728560000|2025-02-16 17:56:00|34.35|34.19|34.34|34.18|34.35|34.19|34.34|34.18|2
1739728570000|2025-02-16 17:56:10|34.35|34.19|34.35|34.19|34.35|34.19|34.35|34.19|1
1739728610000|2025-02-16 17:56:50|34.36|34.2|34.36|34.2|34.36|34.2|34.35|34.19|3
1739728640000|2025-02-16 17:57:20|34.35|34.19|34.35|34.19|34.35|34.19|34.35|34.19|1
1739728650000|2025-02-16 17:57:30|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|1
1739728690000|2025-02-16 17:58:10|34.33|34.17|34.33|34.17|34.34|34.18|34.33|34.17|3
1739728700000|2025-02-16 17:58:20|34.34|34.18|34.33|34.17|34.34|34.18|34.33|34.17|4
1739728730000|2025-02-16 17:58:50|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|1
1739728740000|2025-02-16 17:59:00|34.35|34.19|34.35|34.19|34.35|34.19|34.34|34.18|9
1739728750000|2025-02-16 17:59:10|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|1
1739728770000|2025-02-16 17:59:30|34.35|34.19|34.35|34.19|34.35|34.19|34.35|34.19|1
1739728780000|2025-02-16 17:59:40|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|1
1739728800000|2025-02-16 18:00:00|34.35|34.19|34.35|34.19|34.35|34.19|34.34|34.18|3
1739728810000|2025-02-16 18:00:10|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|1
1739728830000|2025-02-16 18:00:30|34.35|34.19|34.35|34.19|34.35|34.19|34.35|34.19|1
1739728840000|2025-02-16 18:00:40|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739728850000|2025-02-16 18:00:50|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|1
1739728860000|2025-02-16 18:01:00|34.35|34.19|34.34|34.18|34.35|34.19|34.33|34.17|4
1739728870000|2025-02-16 18:01:10|34.33|34.17|34.33|34.17|34.34|34.18|34.33|34.17|3
1739728890000|2025-02-16 18:01:30|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|2
1739728910000|2025-02-16 18:01:50|34.3|34.14|34.31|34.15|34.31|34.15|34.3|34.14|2
1739728920000|2025-02-16 18:02:00|34.32|34.16|34.33|34.17|34.33|34.17|34.32|34.16|2
1739728930000|2025-02-16 18:02:10|34.34|34.18|34.35|34.19|34.35|34.19|34.34|34.18|6
1739728940000|2025-02-16 18:02:20|34.34|34.18|34.33|34.17|34.34|34.18|34.33|34.17|2
1739728950000|2025-02-16 18:02:30|34.32|34.16|34.3|34.14|34.32|34.16|34.29|34.13|3
1739728980000|2025-02-16 18:03:00|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|1
1739728990000|2025-02-16 18:03:10|34.3|34.14|34.3|34.14|34.31|34.15|34.3|34.14|7
1739729000000|2025-02-16 18:03:20|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739729010000|2025-02-16 18:03:30|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|1
1739729030000|2025-02-16 18:03:50|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|1
1739729050000|2025-02-16 18:04:10|34.3|34.14|34.29|34.13|34.3|34.14|34.29|34.13|2
1739729070000|2025-02-16 18:04:30|34.3|34.14|34.31|34.15|34.31|34.15|34.3|34.14|2
1739729090000|2025-02-16 18:04:50|34.3|34.14|34.29|34.13|34.3|34.14|34.29|34.13|2
1739729100000|2025-02-16 18:05:00|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739729120000|2025-02-16 18:05:20|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739729130000|2025-02-16 18:05:30|34.3|34.14|34.29|34.13|34.3|34.14|34.29|34.13|2
1739729140000|2025-02-16 18:05:40|34.3|34.14|34.29|34.13|34.3|34.14|34.29|34.13|4
1739729160000|2025-02-16 18:06:00|34.3|34.14|34.32|34.16|34.32|34.16|34.3|34.14|4
1739729200000|2025-02-16 18:06:40|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|1
1739729210000|2025-02-16 18:06:50|34.29|34.13|34.28|34.12|34.29|34.13|34.28|34.12|2
1739729220000|2025-02-16 18:07:00|34.27|34.11|34.28|34.12|34.28|34.12|34.27|34.11|4
1739729240000|2025-02-16 18:07:20|34.27|34.11|34.26|34.1|34.28|34.12|34.26|34.1|4
1739729250000|2025-02-16 18:07:30|34.24|34.08|34.26|34.1|34.26|34.1|34.24|34.08|3
1739729280000|2025-02-16 18:08:00|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739729300000|2025-02-16 18:08:20|34.27|34.11|34.27|34.11|34.28|34.12|34.27|34.11|3
1739729320000|2025-02-16 18:08:40|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739729400000|2025-02-16 18:10:00|34.29|34.13|34.3|34.14|34.3|34.14|34.29|34.13|2
1739729420000|2025-02-16 18:10:20|34.29|34.13|34.28|34.12|34.3|34.14|34.28|34.12|8
1739729440000|2025-02-16 18:10:40|34.27|34.11|34.25|34.09|34.27|34.11|34.25|34.09|3
1739729450000|2025-02-16 18:10:50|34.26|34.1|34.26|34.1|34.26|34.1|34.25|34.09|11
1739729490000|2025-02-16 18:11:30|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1739729500000|2025-02-16 18:11:40|34.24|34.08|34.23|34.07|34.24|34.08|34.21|34.05|5
1739729510000|2025-02-16 18:11:50|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|1
1739729550000|2025-02-16 18:12:30|34.23|34.07|34.23|34.07|34.23|34.07|34.23|34.07|1
1739729560000|2025-02-16 18:12:40|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|1
1739729570000|2025-02-16 18:12:50|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|1
1739729590000|2025-02-16 18:13:10|34.23|34.07|34.25|34.09|34.25|34.09|34.23|34.07|7
1739729600000|2025-02-16 18:13:20|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|2
1739729610000|2025-02-16 18:13:30|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|4
1739729640000|2025-02-16 18:14:00|34.28|34.12|34.27|34.11|34.28|34.12|34.27|34.11|2
1739729670000|2025-02-16 18:14:30|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739729680000|2025-02-16 18:14:40|34.27|34.11|34.29|34.13|34.29|34.13|34.27|34.11|3
1739729690000|2025-02-16 18:14:50|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739729700000|2025-02-16 18:15:00|34.29|34.13|34.3|34.14|34.3|34.14|34.29|34.13|2
1739729710000|2025-02-16 18:15:10|34.29|34.13|34.27|34.11|34.29|34.13|34.27|34.11|2
1739729720000|2025-02-16 18:15:20|34.26|34.1|34.24|34.08|34.27|34.11|34.24|34.08|5
1739729730000|2025-02-16 18:15:30|34.25|34.09|34.25|34.09|34.25|34.09|34.24|34.08|5
1739729740000|2025-02-16 18:15:40|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|2
1739729750000|2025-02-16 18:15:50|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|6
1739729760000|2025-02-16 18:16:00|34.24|34.08|34.24|34.08|34.25|34.09|34.24|34.08|3
1739729780000|2025-02-16 18:16:20|34.23|34.07|34.23|34.07|34.23|34.07|34.23|34.07|1
1739729800000|2025-02-16 18:16:40|34.22|34.06|34.21|34.05|34.22|34.06|34.2|34.04|3
1739729810000|2025-02-16 18:16:50|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|1
1739729820000|2025-02-16 18:17:00|34.23|34.07|34.22|34.06|34.23|34.07|34.22|34.06|2
1739729830000|2025-02-16 18:17:10|34.23|34.07|34.22|34.06|34.23|34.07|34.22|34.06|2
1739729840000|2025-02-16 18:17:20|34.23|34.07|34.22|34.06|34.23|34.07|34.22|34.06|2
1739729850000|2025-02-16 18:17:30|34.23|34.07|34.24|34.08|34.24|34.08|34.22|34.06|4
1739729870000|2025-02-16 18:17:50|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1739729890000|2025-02-16 18:18:10|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|2
1739729900000|2025-02-16 18:18:20|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|1
1739729920000|2025-02-16 18:18:40|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|1
1739729930000|2025-02-16 18:18:50|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|1
1739729960000|2025-02-16 18:19:20|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|2
1739729970000|2025-02-16 18:19:30|34.25|34.09|34.25|34.09|34.26|34.1|34.25|34.09|7
1739729980000|2025-02-16 18:19:40|34.24|34.08|34.22|34.06|34.24|34.08|34.22|34.06|3
1739729990000|2025-02-16 18:19:50|34.21|34.05|34.22|34.06|34.22|34.06|34.21|34.05|2
1739730000000|2025-02-16 18:20:00|34.21|34.05|34.2|34.04|34.21|34.05|34.2|34.04|6
1739730010000|2025-02-16 18:20:10|34.19|34.03|34.22|34.06|34.22|34.06|34.19|34.03|3
1739730020000|2025-02-16 18:20:20|34.23|34.07|34.22|34.06|34.23|34.07|34.22|34.06|4
1739730030000|2025-02-16 18:20:30|34.21|34.05|34.22|34.06|34.22|34.06|34.21|34.05|2
1739730040000|2025-02-16 18:20:40|34.21|34.05|34.21|34.05|34.21|34.05|34.21|34.05|1
1739730050000|2025-02-16 18:20:50|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|1
1739730070000|2025-02-16 18:21:10|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|1
1739730080000|2025-02-16 18:21:20|34.25|34.09|34.24|34.08|34.25|34.09|34.24|34.08|2
1739730090000|2025-02-16 18:21:30|34.25|34.09|34.25|34.09|34.25|34.09|34.24|34.08|5
1739730100000|2025-02-16 18:21:40|34.24|34.08|34.28|34.12|34.28|34.12|34.24|34.08|5
1739730110000|2025-02-16 18:21:50|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739730120000|2025-02-16 18:22:00|34.28|34.12|34.27|34.11|34.28|34.12|34.27|34.11|2
1739730130000|2025-02-16 18:22:10|34.28|34.12|34.28|34.12|34.29|34.13|34.28|34.12|3
1739730140000|2025-02-16 18:22:20|34.27|34.11|34.3|34.14|34.3|34.14|34.27|34.11|6
1739730150000|2025-02-16 18:22:30|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739730160000|2025-02-16 18:22:40|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|2
1739730170000|2025-02-16 18:22:50|34.28|34.12|34.27|34.11|34.28|34.12|34.27|34.11|2
1739730180000|2025-02-16 18:23:00|34.28|34.12|34.28|34.12|34.29|34.13|34.28|34.12|5
1739730190000|2025-02-16 18:23:10|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|1
1739730200000|2025-02-16 18:23:20|34.28|34.12|34.28|34.12|34.28|34.12|34.27|34.11|3
1739730210000|2025-02-16 18:23:30|34.27|34.11|34.26|34.1|34.28|34.12|34.26|34.1|4
1739730220000|2025-02-16 18:23:40|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|1
1739730230000|2025-02-16 18:23:50|34.26|34.1|34.25|34.09|34.26|34.1|34.25|34.09|2
1739730240000|2025-02-16 18:24:00|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|1
1739730270000|2025-02-16 18:24:30|34.25|34.09|34.24|34.08|34.25|34.09|34.24|34.08|4
1739730280000|2025-02-16 18:24:40|34.25|34.09|34.25|34.09|34.26|34.1|34.24|34.08|5
1739730310000|2025-02-16 18:25:10|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|4
1739730330000|2025-02-16 18:25:30|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|1
1739730340000|2025-02-16 18:25:40|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1739730350000|2025-02-16 18:25:50|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|2
1739730360000|2025-02-16 18:26:00|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|4
1739730370000|2025-02-16 18:26:10|34.26|34.1|34.28|34.12|34.28|34.12|34.26|34.1|3
1739730380000|2025-02-16 18:26:20|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|1
1739730390000|2025-02-16 18:26:30|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|2
1739730410000|2025-02-16 18:26:50|34.26|34.1|34.26|34.1|34.26|34.1|34.25|34.09|3
1739730420000|2025-02-16 18:27:00|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1739730430000|2025-02-16 18:27:10|34.26|34.1|34.27|34.11|34.28|34.12|34.26|34.1|5
1739730440000|2025-02-16 18:27:20|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|1
1739730460000|2025-02-16 18:27:40|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|2
1739730470000|2025-02-16 18:27:50|34.24|34.08|34.22|34.06|34.24|34.08|34.22|34.06|5
1739730480000|2025-02-16 18:28:00|34.21|34.05|34.18|34.02|34.21|34.05|34.17|34.01|8
1739730490000|2025-02-16 18:28:10|34.17|34.01|34.17|34.01|34.18|34.02|34.17|34.01|3
1739730500000|2025-02-16 18:28:20|34.16|34|34.16|34|34.16|34|34.15|33.99|5
1739730510000|2025-02-16 18:28:30|34.17|34.01|34.17|34.01|34.17|34.01|34.17|34.01|1
1739730520000|2025-02-16 18:28:40|34.16|34|34.15|33.99|34.16|34|34.15|33.99|2
1739730530000|2025-02-16 18:28:50|34.16|34|34.15|33.99|34.16|34|34.15|33.99|2
1739730540000|2025-02-16 18:29:00|34.14|33.98|34.15|33.99|34.15|33.99|34.14|33.98|2
1739730550000|2025-02-16 18:29:10|34.16|34|34.17|34.01|34.17|34.01|34.16|34|2
1739730580000|2025-02-16 18:29:40|34.18|34.02|34.17|34.01|34.18|34.02|34.17|34.01|2
1739730590000|2025-02-16 18:29:50|34.18|34.02|34.18|34.02|34.18|34.02|34.17|34.01|3
1739730620000|2025-02-16 18:30:20|34.17|34.01|34.15|33.99|34.17|34.01|34.13|33.97|12
1739730630000|2025-02-16 18:30:30|34.14|33.98|34.06|33.9|34.14|33.98|34.06|33.9|8
1739730660000|2025-02-16 18:31:00|34.13|33.97|34.15|33.99|34.16|34|34.13|33.97|6
1739730670000|2025-02-16 18:31:10|34.16|34|34.2|34.04|34.2|34.04|34.16|34|5
1739730680000|2025-02-16 18:31:20|34.21|34.05|34.23|34.07|34.23|34.07|34.21|34.05|3
1739730690000|2025-02-16 18:31:30|34.22|34.06|34.24|34.08|34.24|34.08|34.22|34.06|7
1739730700000|2025-02-16 18:31:40|34.23|34.07|34.23|34.07|34.24|34.08|34.23|34.07|5
1739730710000|2025-02-16 18:31:50|34.24|34.08|34.25|34.09|34.25|34.09|34.23|34.07|4
1739730720000|2025-02-16 18:32:00|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|2
1739730730000|2025-02-16 18:32:10|34.22|34.06|34.2|34.04|34.22|34.06|34.2|34.04|6
1739730740000|2025-02-16 18:32:20|34.21|34.05|34.21|34.05|34.21|34.05|34.21|34.05|1
1739730760000|2025-02-16 18:32:40|34.22|34.06|34.23|34.07|34.23|34.07|34.21|34.05|4
1739730770000|2025-02-16 18:32:50|34.22|34.06|34.25|34.09|34.25|34.09|34.22|34.06|4
1739730780000|2025-02-16 18:33:00|34.24|34.08|34.23|34.07|34.24|34.08|34.22|34.06|4
1739730790000|2025-02-16 18:33:10|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|1
1739730800000|2025-02-16 18:33:20|34.23|34.07|34.24|34.08|34.25|34.09|34.23|34.07|3
1739730810000|2025-02-16 18:33:30|34.23|34.07|34.23|34.07|34.23|34.07|34.23|34.07|1
1739730820000|2025-02-16 18:33:40|34.22|34.06|34.22|34.06|34.23|34.07|34.22|34.06|5
1739730830000|2025-02-16 18:33:50|34.23|34.07|34.23|34.07|34.23|34.07|34.22|34.06|3
1739730850000|2025-02-16 18:34:10|34.22|34.06|34.22|34.06|34.23|34.07|34.22|34.06|3
1739730860000|2025-02-16 18:34:20|34.23|34.07|34.26|34.1|34.26|34.1|34.23|34.07|4
1739730870000|2025-02-16 18:34:30|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739730880000|2025-02-16 18:34:40|34.27|34.11|34.26|34.1|34.28|34.12|34.26|34.1|4
1739730890000|2025-02-16 18:34:50|34.25|34.09|34.24|34.08|34.25|34.09|34.24|34.08|2
1739730900000|2025-02-16 18:35:00|34.22|34.06|34.22|34.06|34.23|34.07|34.22|34.06|9
1739730910000|2025-02-16 18:35:10|34.21|34.05|34.19|34.03|34.21|34.05|34.19|34.03|2
1739730920000|2025-02-16 18:35:20|34.18|34.02|34.18|34.02|34.2|34.04|34.18|34.02|5
1739730930000|2025-02-16 18:35:30|34.16|34|34.17|34.01|34.17|34.01|34.16|34|4
1739730940000|2025-02-16 18:35:40|34.16|34|34.16|34|34.16|34|34.16|34|1
1739730950000|2025-02-16 18:35:50|34.17|34.01|34.17|34.01|34.17|34.01|34.16|34|5
1739730960000|2025-02-16 18:36:00|34.18|34.02|34.18|34.02|34.2|34.04|34.17|34.01|11
1739730970000|2025-02-16 18:36:10|34.16|34|34.16|34|34.16|34|34.15|33.99|3
1739730980000|2025-02-16 18:36:20|34.17|34.01|34.14|33.98|34.17|34.01|34.14|33.98|4
1739730990000|2025-02-16 18:36:30|34.13|33.97|34.11|33.95|34.13|33.97|34.11|33.95|3
1739731000000|2025-02-16 18:36:40|34.1|33.94|34.13|33.97|34.13|33.97|34.1|33.94|6
1739731010000|2025-02-16 18:36:50|34.14|33.98|34.16|34|34.16|34|34.14|33.98|3
1739731020000|2025-02-16 18:37:00|34.15|33.99|34.15|33.99|34.16|34|34.15|33.99|7
1739731030000|2025-02-16 18:37:10|34.16|34|34.16|34|34.17|34.01|34.16|34|3
1739731050000|2025-02-16 18:37:30|34.19|34.03|34.19|34.03|34.2|34.04|34.19|34.03|5
1739731060000|2025-02-16 18:37:40|34.2|34.04|34.2|34.04|34.2|34.04|34.19|34.03|3
1739731070000|2025-02-16 18:37:50|34.19|34.03|34.21|34.05|34.22|34.06|34.19|34.03|7
1739731080000|2025-02-16 18:38:00|34.22|34.06|34.23|34.07|34.23|34.07|34.2|34.04|6
1739731090000|2025-02-16 18:38:10|34.22|34.06|34.23|34.07|34.23|34.07|34.22|34.06|8
1739731100000|2025-02-16 18:38:20|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|2
1739731110000|2025-02-16 18:38:30|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|1
1739731120000|2025-02-16 18:38:40|34.25|34.09|34.25|34.09|34.25|34.09|34.24|34.08|3
1739731130000|2025-02-16 18:38:50|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|2
1739731140000|2025-02-16 18:39:00|34.27|34.11|34.25|34.09|34.27|34.11|34.25|34.09|3
1739731150000|2025-02-16 18:39:10|34.26|34.1|34.26|34.1|34.26|34.1|34.25|34.09|3
1739731180000|2025-02-16 18:39:40|34.25|34.09|34.25|34.09|34.26|34.1|34.24|34.08|5
1739731190000|2025-02-16 18:39:50|34.24|34.08|34.22|34.06|34.24|34.08|34.22|34.06|4
1739731200000|2025-02-16 18:40:00|34.21|34.05|34.21|34.05|34.22|34.06|34.21|34.05|3
1739731210000|2025-02-16 18:40:10|34.22|34.06|34.21|34.05|34.22|34.06|34.21|34.05|4
1739731220000|2025-02-16 18:40:20|34.22|34.06|34.22|34.06|34.22|34.06|34.21|34.05|5
1739731240000|2025-02-16 18:40:40|34.19|34.03|34.19|34.03|34.19|34.03|34.19|34.03|1
1739731250000|2025-02-16 18:40:50|34.2|34.04|34.21|34.05|34.21|34.05|34.2|34.04|2
1739731260000|2025-02-16 18:41:00|34.22|34.06|34.22|34.06|34.22|34.06|34.21|34.05|5
1739731270000|2025-02-16 18:41:10|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|4
1739731280000|2025-02-16 18:41:20|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|2
1739731290000|2025-02-16 18:41:30|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|1
1739731300000|2025-02-16 18:41:40|34.23|34.07|34.23|34.07|34.24|34.08|34.23|34.07|3
1739731310000|2025-02-16 18:41:50|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|4
1739731320000|2025-02-16 18:42:00|34.24|34.08|34.24|34.08|34.25|34.09|34.24|34.08|5
1739731340000|2025-02-16 18:42:20|34.23|34.07|34.25|34.09|34.25|34.09|34.22|34.06|5
1739731350000|2025-02-16 18:42:30|34.26|34.1|34.27|34.11|34.28|34.12|34.26|34.1|5
1739731360000|2025-02-16 18:42:40|34.28|34.12|34.27|34.11|34.28|34.12|34.27|34.11|2
1739731370000|2025-02-16 18:42:50|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739731380000|2025-02-16 18:43:00|34.27|34.11|34.28|34.12|34.28|34.12|34.27|34.11|4
1739731390000|2025-02-16 18:43:10|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739731400000|2025-02-16 18:43:20|34.3|34.14|34.29|34.13|34.3|34.14|34.29|34.13|2
1739731410000|2025-02-16 18:43:30|34.3|34.14|34.29|34.13|34.3|34.14|34.29|34.13|2
1739731420000|2025-02-16 18:43:40|34.3|34.14|34.3|34.14|34.31|34.15|34.3|34.14|3
1739731440000|2025-02-16 18:44:00|34.33|34.17|34.3|34.14|34.33|34.17|34.3|34.14|4
1739731450000|2025-02-16 18:44:10|34.29|34.13|34.29|34.13|34.3|34.14|34.29|34.13|5
1739731460000|2025-02-16 18:44:20|34.28|34.12|34.27|34.11|34.28|34.12|34.27|34.11|2
1739731480000|2025-02-16 18:44:40|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|2
1739731490000|2025-02-16 18:44:50|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|2
1739731500000|2025-02-16 18:45:00|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739731510000|2025-02-16 18:45:10|34.29|34.13|34.32|34.16|34.32|34.16|34.29|34.13|4
1739731520000|2025-02-16 18:45:20|34.33|34.17|34.34|34.18|34.34|34.18|34.33|34.17|2
1739731530000|2025-02-16 18:45:30|34.35|34.19|34.35|34.19|34.35|34.19|34.35|34.19|1
1739731540000|2025-02-16 18:45:40|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|2
1739731550000|2025-02-16 18:45:50|34.36|34.2|34.36|34.2|34.36|34.2|34.35|34.19|5
1739731560000|2025-02-16 18:46:00|34.37|34.21|34.39|34.23|34.39|34.23|34.37|34.21|3
1739731570000|2025-02-16 18:46:10|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|2
1739731580000|2025-02-16 18:46:20|34.38|34.22|34.37|34.21|34.38|34.22|34.36|34.2|4
1739731590000|2025-02-16 18:46:30|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|4
1739731600000|2025-02-16 18:46:40|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|4
1739731610000|2025-02-16 18:46:50|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|4
1739731630000|2025-02-16 18:47:10|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739731650000|2025-02-16 18:47:30|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|4
1739731670000|2025-02-16 18:47:50|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739731680000|2025-02-16 18:48:00|34.37|34.21|34.37|34.21|34.37|34.21|34.36|34.2|3
1739731690000|2025-02-16 18:48:10|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|2
1739731700000|2025-02-16 18:48:20|34.4|34.24|34.41|34.25|34.41|34.25|34.39|34.23|4
1739731710000|2025-02-16 18:48:30|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|5
1739731720000|2025-02-16 18:48:40|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739731730000|2025-02-16 18:48:50|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739731740000|2025-02-16 18:49:00|34.41|34.25|34.43|34.27|34.43|34.27|34.4|34.24|8
1739731750000|2025-02-16 18:49:10|34.42|34.26|34.41|34.25|34.43|34.27|34.41|34.25|4
1739731760000|2025-02-16 18:49:20|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739731770000|2025-02-16 18:49:30|34.41|34.25|34.41|34.25|34.42|34.26|34.41|34.25|7
1739731790000|2025-02-16 18:49:50|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|4
1739731800000|2025-02-16 18:50:00|34.42|34.26|34.44|34.28|34.44|34.28|34.42|34.26|3
1739731830000|2025-02-16 18:50:30|34.45|34.29|34.44|34.28|34.46|34.3|34.44|34.28|4
1739731840000|2025-02-16 18:50:40|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739731850000|2025-02-16 18:50:50|34.44|34.28|34.45|34.29|34.46|34.3|34.44|34.28|4
1739731860000|2025-02-16 18:51:00|34.43|34.27|34.42|34.26|34.44|34.28|34.42|34.26|4
1739731880000|2025-02-16 18:51:20|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739731890000|2025-02-16 18:51:30|34.39|34.23|34.39|34.23|34.4|34.24|34.39|34.23|3
1739731900000|2025-02-16 18:51:40|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|2
1739731910000|2025-02-16 18:51:50|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739731920000|2025-02-16 18:52:00|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739731930000|2025-02-16 18:52:10|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|8
1739731940000|2025-02-16 18:52:20|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|2
1739731950000|2025-02-16 18:52:30|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|2
1739731960000|2025-02-16 18:52:40|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739731970000|2025-02-16 18:52:50|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739731990000|2025-02-16 18:53:10|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|1
1739732020000|2025-02-16 18:53:40|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|4
1739732030000|2025-02-16 18:53:50|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739732040000|2025-02-16 18:54:00|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739732070000|2025-02-16 18:54:30|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739732080000|2025-02-16 18:54:40|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739732090000|2025-02-16 18:54:50|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739732110000|2025-02-16 18:55:10|34.38|34.22|34.38|34.22|34.39|34.23|34.37|34.21|5
1739732120000|2025-02-16 18:55:20|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739732130000|2025-02-16 18:55:30|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|3
1739732140000|2025-02-16 18:55:40|34.39|34.23|34.39|34.23|34.39|34.23|34.38|34.22|3
1739732150000|2025-02-16 18:55:50|34.38|34.22|34.38|34.22|34.38|34.22|34.37|34.21|5
1739732160000|2025-02-16 18:56:00|34.37|34.21|34.36|34.2|34.37|34.21|34.36|34.2|2
1739732170000|2025-02-16 18:56:10|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|3
1739732180000|2025-02-16 18:56:20|34.34|34.18|34.34|34.18|34.34|34.18|34.33|34.17|3
1739732190000|2025-02-16 18:56:30|34.35|34.19|34.35|34.19|34.35|34.19|34.34|34.18|5
1739732210000|2025-02-16 18:56:50|34.34|34.18|34.34|34.18|34.35|34.19|34.34|34.18|3
1739732220000|2025-02-16 18:57:00|34.35|34.19|34.34|34.18|34.35|34.19|34.34|34.18|4
1739732230000|2025-02-16 18:57:10|34.35|34.19|34.35|34.19|34.35|34.19|34.35|34.19|1
1739732240000|2025-02-16 18:57:20|34.36|34.2|34.36|34.2|34.37|34.21|34.36|34.2|3
1739732250000|2025-02-16 18:57:30|34.37|34.21|34.38|34.22|34.38|34.22|34.37|34.21|2
1739732270000|2025-02-16 18:57:50|34.39|34.23|34.39|34.23|34.39|34.23|34.38|34.22|3
1739732290000|2025-02-16 18:58:10|34.4|34.24|34.42|34.26|34.42|34.26|34.4|34.24|5
1739732300000|2025-02-16 18:58:20|34.41|34.25|34.41|34.25|34.43|34.27|34.41|34.25|4
1739732310000|2025-02-16 18:58:30|34.43|34.27|34.41|34.25|34.43|34.27|34.41|34.25|8
1739732320000|2025-02-16 18:58:40|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739732330000|2025-02-16 18:58:50|34.43|34.27|34.43|34.27|34.43|34.27|34.42|34.26|5
1739732340000|2025-02-16 18:59:00|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739732350000|2025-02-16 18:59:10|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|4
1739732360000|2025-02-16 18:59:20|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739732380000|2025-02-16 18:59:40|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|3
1739732410000|2025-02-16 19:00:10|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739732420000|2025-02-16 19:00:20|34.38|34.22|34.38|34.22|34.39|34.23|34.38|34.22|3
1739732430000|2025-02-16 19:00:30|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739732440000|2025-02-16 19:00:40|34.41|34.25|34.39|34.23|34.41|34.25|34.39|34.23|2
1739732450000|2025-02-16 19:00:50|34.41|34.25|34.43|34.27|34.43|34.27|34.41|34.25|3
1739732460000|2025-02-16 19:01:00|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739732470000|2025-02-16 19:01:10|34.4|34.24|34.41|34.25|34.42|34.26|34.4|34.24|3
1739732480000|2025-02-16 19:01:20|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739732490000|2025-02-16 19:01:30|34.41|34.25|34.42|34.26|34.43|34.27|34.41|34.25|4
1739732500000|2025-02-16 19:01:40|34.43|34.27|34.43|34.27|34.43|34.27|34.42|34.26|3
1739732510000|2025-02-16 19:01:50|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739732520000|2025-02-16 19:02:00|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739732530000|2025-02-16 19:02:10|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739732540000|2025-02-16 19:02:20|34.43|34.27|34.46|34.3|34.46|34.3|34.42|34.26|6
1739732550000|2025-02-16 19:02:30|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739732560000|2025-02-16 19:02:40|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739732570000|2025-02-16 19:02:50|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|4
1739732580000|2025-02-16 19:03:00|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739732600000|2025-02-16 19:03:20|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739732610000|2025-02-16 19:03:30|34.44|34.28|34.45|34.29|34.45|34.29|34.43|34.27|6
1739732620000|2025-02-16 19:03:40|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739732630000|2025-02-16 19:03:50|34.44|34.28|34.44|34.28|34.45|34.29|34.44|34.28|3
1739732640000|2025-02-16 19:04:00|34.45|34.29|34.45|34.29|34.45|34.29|34.44|34.28|3
1739732650000|2025-02-16 19:04:10|34.46|34.3|34.46|34.3|34.47|34.31|34.46|34.3|3
1739732660000|2025-02-16 19:04:20|34.47|34.31|34.44|34.28|34.47|34.31|34.44|34.28|3
1739732670000|2025-02-16 19:04:30|34.43|34.27|34.42|34.26|34.45|34.29|34.42|34.26|4
1739732680000|2025-02-16 19:04:40|34.43|34.27|34.41|34.25|34.43|34.27|34.41|34.25|7
1739732690000|2025-02-16 19:04:50|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739732700000|2025-02-16 19:05:00|34.42|34.26|34.41|34.25|34.42|34.26|34.38|34.22|6
1739732710000|2025-02-16 19:05:10|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|5
1739732720000|2025-02-16 19:05:20|34.39|34.23|34.39|34.23|34.41|34.25|34.39|34.23|4
1739732730000|2025-02-16 19:05:30|34.38|34.22|34.38|34.22|34.39|34.23|34.38|34.22|5
1739732740000|2025-02-16 19:05:40|34.37|34.21|34.37|34.21|34.39|34.23|34.37|34.21|4
1739732750000|2025-02-16 19:05:50|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739732760000|2025-02-16 19:06:00|34.37|34.21|34.36|34.2|34.37|34.21|34.35|34.19|8
1739732770000|2025-02-16 19:06:10|34.37|34.21|34.35|34.19|34.37|34.21|34.35|34.19|3
1739732790000|2025-02-16 19:06:30|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|4
1739732800000|2025-02-16 19:06:40|34.38|34.22|34.4|34.24|34.4|34.24|34.38|34.22|7
1739732810000|2025-02-16 19:06:50|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739732820000|2025-02-16 19:07:00|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739732830000|2025-02-16 19:07:10|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739732840000|2025-02-16 19:07:20|34.42|34.26|34.43|34.27|34.44|34.28|34.42|34.26|5
1739732850000|2025-02-16 19:07:30|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739732860000|2025-02-16 19:07:40|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739732870000|2025-02-16 19:07:50|34.44|34.28|34.46|34.3|34.46|34.3|34.44|34.28|3
1739732880000|2025-02-16 19:08:00|34.47|34.31|34.45|34.29|34.47|34.31|34.45|34.29|3
1739732890000|2025-02-16 19:08:10|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739732900000|2025-02-16 19:08:20|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|4
1739732910000|2025-02-16 19:08:30|34.43|34.27|34.43|34.27|34.44|34.28|34.42|34.26|5
1739732920000|2025-02-16 19:08:40|34.42|34.26|34.42|34.26|34.43|34.27|34.42|34.26|3
1739732930000|2025-02-16 19:08:50|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739732940000|2025-02-16 19:09:00|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739732950000|2025-02-16 19:09:10|34.41|34.25|34.43|34.27|34.43|34.27|34.41|34.25|5
1739732960000|2025-02-16 19:09:20|34.44|34.28|34.44|34.28|34.44|34.28|34.43|34.27|3
1739732990000|2025-02-16 19:09:50|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|4
1739733000000|2025-02-16 19:10:00|34.45|34.29|34.44|34.28|34.47|34.31|34.44|34.28|8
1739733010000|2025-02-16 19:10:10|34.45|34.29|34.45|34.29|34.45|34.29|34.44|34.28|5
1739733020000|2025-02-16 19:10:20|34.44|34.28|34.44|34.28|34.45|34.29|34.44|34.28|3
1739733040000|2025-02-16 19:10:40|34.43|34.27|34.44|34.28|34.44|34.28|34.43|34.27|4
1739733050000|2025-02-16 19:10:50|34.43|34.27|34.44|34.28|34.44|34.28|34.43|34.27|2
1739733060000|2025-02-16 19:11:00|34.45|34.29|34.45|34.29|34.45|34.29|34.44|34.28|3
1739733070000|2025-02-16 19:11:10|34.46|34.3|34.46|34.3|34.47|34.31|34.45|34.29|5
1739733080000|2025-02-16 19:11:20|34.45|34.29|34.44|34.28|34.47|34.31|34.44|34.28|6
1739733090000|2025-02-16 19:11:30|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739733100000|2025-02-16 19:11:40|34.43|34.27|34.41|34.25|34.43|34.27|34.41|34.25|3
1739733110000|2025-02-16 19:11:50|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|2
1739733120000|2025-02-16 19:12:00|34.43|34.27|34.43|34.27|34.43|34.27|34.42|34.26|5
1739733130000|2025-02-16 19:12:10|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739733150000|2025-02-16 19:12:30|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739733160000|2025-02-16 19:12:40|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739733180000|2025-02-16 19:13:00|34.44|34.28|34.45|34.29|34.46|34.3|34.44|34.28|4
1739733190000|2025-02-16 19:13:10|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739733200000|2025-02-16 19:13:20|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739733220000|2025-02-16 19:13:40|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739733260000|2025-02-16 19:14:20|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739733270000|2025-02-16 19:14:30|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739733280000|2025-02-16 19:14:40|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739733290000|2025-02-16 19:14:50|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739733300000|2025-02-16 19:15:00|34.44|34.28|34.42|34.26|34.44|34.28|34.42|34.26|5
1739733310000|2025-02-16 19:15:10|34.41|34.25|34.4|34.24|34.41|34.25|34.37|34.21|8
1739733320000|2025-02-16 19:15:20|34.39|34.23|34.4|34.24|34.4|34.24|34.38|34.22|4
1739733340000|2025-02-16 19:15:40|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739733350000|2025-02-16 19:15:50|34.42|34.26|34.42|34.26|34.43|34.27|34.42|34.26|3
1739733380000|2025-02-16 19:16:20|34.43|34.27|34.45|34.29|34.45|34.29|34.43|34.27|4
1739733390000|2025-02-16 19:16:30|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|4
1739733400000|2025-02-16 19:16:40|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739733410000|2025-02-16 19:16:50|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739733420000|2025-02-16 19:17:00|34.46|34.3|34.46|34.3|34.46|34.3|34.45|34.29|3
1739733430000|2025-02-16 19:17:10|34.45|34.29|34.49|34.33|34.49|34.33|34.45|34.29|7
1739733440000|2025-02-16 19:17:20|34.48|34.32|34.47|34.31|34.48|34.32|34.46|34.3|6
1739733460000|2025-02-16 19:17:40|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|3
1739733470000|2025-02-16 19:17:50|34.49|34.33|34.49|34.33|34.49|34.33|34.48|34.32|3
1739733480000|2025-02-16 19:18:00|34.48|34.32|34.47|34.31|34.49|34.33|34.47|34.31|6
1739733490000|2025-02-16 19:18:10|34.46|34.3|34.49|34.33|34.49|34.33|34.46|34.3|6
1739733500000|2025-02-16 19:18:20|34.48|34.32|34.49|34.33|34.5|34.34|34.48|34.32|6
1739733510000|2025-02-16 19:18:30|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|2
1739733520000|2025-02-16 19:18:40|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|2
1739733530000|2025-02-16 19:18:50|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|2
1739733540000|2025-02-16 19:19:00|34.5|34.34|34.52|34.36|34.52|34.36|34.5|34.34|5
1739733550000|2025-02-16 19:19:10|34.51|34.35|34.51|34.35|34.52|34.36|34.5|34.34|5
1739733560000|2025-02-16 19:19:20|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739733570000|2025-02-16 19:19:30|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739733580000|2025-02-16 19:19:40|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739733590000|2025-02-16 19:19:50|34.49|34.33|34.46|34.3|34.49|34.33|34.46|34.3|5
1739733600000|2025-02-16 19:20:00|34.47|34.31|34.43|34.27|34.47|34.31|34.43|34.27|4
1739733610000|2025-02-16 19:20:10|34.45|34.29|34.44|34.28|34.45|34.29|34.43|34.27|8
1739733620000|2025-02-16 19:20:20|34.43|34.27|34.44|34.28|34.45|34.29|34.43|34.27|5
1739733630000|2025-02-16 19:20:30|34.43|34.27|34.43|34.27|34.44|34.28|34.43|34.27|5
1739733640000|2025-02-16 19:20:40|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739733650000|2025-02-16 19:20:50|34.42|34.26|34.42|34.26|34.42|34.26|34.41|34.25|5
1739733660000|2025-02-16 19:21:00|34.41|34.25|34.4|34.24|34.41|34.25|34.39|34.23|9
1739733670000|2025-02-16 19:21:10|34.41|34.25|34.41|34.25|34.42|34.26|34.41|34.25|3
1739733680000|2025-02-16 19:21:20|34.4|34.24|34.4|34.24|34.4|34.24|34.39|34.23|3
1739733690000|2025-02-16 19:21:30|34.39|34.23|34.39|34.23|34.4|34.24|34.38|34.22|7
1739733720000|2025-02-16 19:22:00|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|2
1739733730000|2025-02-16 19:22:10|34.4|34.24|34.41|34.25|34.42|34.26|34.4|34.24|4
1739733740000|2025-02-16 19:22:20|34.4|34.24|34.41|34.25|34.41|34.25|34.4|34.24|2
1739733770000|2025-02-16 19:22:50|34.35|34.19|34.36|34.2|34.36|34.2|34.35|34.19|2
1739733780000|2025-02-16 19:23:00|34.35|34.19|34.34|34.18|34.36|34.2|34.34|34.18|4
1739733790000|2025-02-16 19:23:10|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|6
1739733800000|2025-02-16 19:23:20|34.36|34.2|34.37|34.21|34.37|34.21|34.35|34.19|8
1739733810000|2025-02-16 19:23:30|34.36|34.2|34.37|34.21|34.38|34.22|34.36|34.2|8
1739733820000|2025-02-16 19:23:40|34.38|34.22|34.38|34.22|34.38|34.22|34.37|34.21|5
1739733830000|2025-02-16 19:23:50|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739733840000|2025-02-16 19:24:00|34.36|34.2|34.37|34.21|34.37|34.21|34.35|34.19|3
1739733850000|2025-02-16 19:24:10|34.36|34.2|34.37|34.21|34.37|34.21|34.35|34.19|7
1739733860000|2025-02-16 19:24:20|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739733870000|2025-02-16 19:24:30|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739733880000|2025-02-16 19:24:40|34.4|34.24|34.4|34.24|34.4|34.24|34.39|34.23|3
1739733890000|2025-02-16 19:24:50|34.39|34.23|34.39|34.23|34.41|34.25|34.39|34.23|5
1739733900000|2025-02-16 19:25:00|34.38|34.22|34.39|34.23|34.4|34.24|34.38|34.22|7
1739733910000|2025-02-16 19:25:10|34.4|34.24|34.4|34.24|34.4|34.24|34.39|34.23|3
1739733920000|2025-02-16 19:25:20|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739733970000|2025-02-16 19:26:10|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739733990000|2025-02-16 19:26:30|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739734000000|2025-02-16 19:26:40|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739734010000|2025-02-16 19:26:50|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|4
1739734020000|2025-02-16 19:27:00|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|4
1739734030000|2025-02-16 19:27:10|34.42|34.26|34.43|34.27|34.44|34.28|34.42|34.26|4
1739734040000|2025-02-16 19:27:20|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739734050000|2025-02-16 19:27:30|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|6
1739734060000|2025-02-16 19:27:40|34.44|34.28|34.44|34.28|34.44|34.28|34.43|34.27|3
1739734070000|2025-02-16 19:27:50|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739734080000|2025-02-16 19:28:00|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739734090000|2025-02-16 19:28:10|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739734100000|2025-02-16 19:28:20|34.45|34.29|34.45|34.29|34.46|34.3|34.45|34.29|5
1739734110000|2025-02-16 19:28:30|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739734170000|2025-02-16 19:29:30|34.45|34.29|34.42|34.26|34.45|34.29|34.42|34.26|4
1739734200000|2025-02-16 19:30:00|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739734210000|2025-02-16 19:30:10|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739734220000|2025-02-16 19:30:20|34.41|34.25|34.42|34.26|34.42|34.26|34.4|34.24|6
1739734250000|2025-02-16 19:30:50|34.43|34.27|34.44|34.28|34.44|34.28|34.43|34.27|2
1739734260000|2025-02-16 19:31:00|34.45|34.29|34.45|34.29|34.46|34.3|34.44|34.28|5
1739734270000|2025-02-16 19:31:10|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739734290000|2025-02-16 19:31:30|34.47|34.31|34.47|34.31|34.47|34.31|34.46|34.3|5
1739734300000|2025-02-16 19:31:40|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739734310000|2025-02-16 19:31:50|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739734330000|2025-02-16 19:32:10|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|3
1739734360000|2025-02-16 19:32:40|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739734370000|2025-02-16 19:32:50|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|4
1739734390000|2025-02-16 19:33:10|34.52|34.36|34.54|34.38|34.55|34.39|34.52|34.36|7
1739734400000|2025-02-16 19:33:20|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739734410000|2025-02-16 19:33:30|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|4
1739734420000|2025-02-16 19:33:40|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|3
1739734440000|2025-02-16 19:34:00|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|4
1739734450000|2025-02-16 19:34:10|34.54|34.38|34.55|34.39|34.56|34.4|34.54|34.38|3
1739734460000|2025-02-16 19:34:20|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739734470000|2025-02-16 19:34:30|34.55|34.39|34.57|34.41|34.57|34.41|34.54|34.38|5
1739734480000|2025-02-16 19:34:40|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|4
1739734490000|2025-02-16 19:34:50|34.58|34.42|34.57|34.41|34.58|34.42|34.57|34.41|4
1739734500000|2025-02-16 19:35:00|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|3
1739734510000|2025-02-16 19:35:10|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739734520000|2025-02-16 19:35:20|34.53|34.37|34.51|34.35|34.54|34.38|34.51|34.35|7
1739734530000|2025-02-16 19:35:30|34.5|34.34|34.52|34.36|34.52|34.36|34.5|34.34|7
1739734560000|2025-02-16 19:36:00|34.53|34.37|34.53|34.37|34.53|34.37|34.52|34.36|7
1739734570000|2025-02-16 19:36:10|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739734580000|2025-02-16 19:36:20|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|3
1739734590000|2025-02-16 19:36:30|34.55|34.39|34.52|34.36|34.55|34.39|34.52|34.36|4
1739734600000|2025-02-16 19:36:40|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739734610000|2025-02-16 19:36:50|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|4
1739734620000|2025-02-16 19:37:00|34.53|34.37|34.54|34.38|34.54|34.38|34.52|34.36|4
1739734630000|2025-02-16 19:37:10|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|5
1739734640000|2025-02-16 19:37:20|34.56|34.4|34.55|34.39|34.56|34.4|34.54|34.38|4
1739734650000|2025-02-16 19:37:30|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739734660000|2025-02-16 19:37:40|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|4
1739734670000|2025-02-16 19:37:50|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739734680000|2025-02-16 19:38:00|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739734690000|2025-02-16 19:38:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739734720000|2025-02-16 19:38:40|34.54|34.38|34.54|34.38|34.56|34.4|34.54|34.38|5
1739734730000|2025-02-16 19:38:50|34.53|34.37|34.53|34.37|34.53|34.37|34.52|34.36|5
1739734750000|2025-02-16 19:39:10|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|3
1739734760000|2025-02-16 19:39:20|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739734770000|2025-02-16 19:39:30|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|3
1739734780000|2025-02-16 19:39:40|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739734790000|2025-02-16 19:39:50|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739734800000|2025-02-16 19:40:00|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|3
1739734810000|2025-02-16 19:40:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739734820000|2025-02-16 19:40:20|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|3
1739734830000|2025-02-16 19:40:30|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739734850000|2025-02-16 19:40:50|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|3
1739734860000|2025-02-16 19:41:00|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|6
1739734870000|2025-02-16 19:41:10|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739734880000|2025-02-16 19:41:20|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|2
1739734900000|2025-02-16 19:41:40|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739734910000|2025-02-16 19:41:50|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|5
1739734920000|2025-02-16 19:42:00|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|4
1739734930000|2025-02-16 19:42:10|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739734950000|2025-02-16 19:42:30|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739734960000|2025-02-16 19:42:40|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|2
1739734970000|2025-02-16 19:42:50|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|5
1739734980000|2025-02-16 19:43:00|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|3
1739734990000|2025-02-16 19:43:10|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739735010000|2025-02-16 19:43:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739735020000|2025-02-16 19:43:40|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739735030000|2025-02-16 19:43:50|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739735040000|2025-02-16 19:44:00|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|4
1739735050000|2025-02-16 19:44:10|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739735060000|2025-02-16 19:44:20|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739735090000|2025-02-16 19:44:50|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739735100000|2025-02-16 19:45:00|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739735110000|2025-02-16 19:45:10|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|8
1739735120000|2025-02-16 19:45:20|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|3
1739735140000|2025-02-16 19:45:40|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739735150000|2025-02-16 19:45:50|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|4
1739735160000|2025-02-16 19:46:00|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|3
1739735170000|2025-02-16 19:46:10|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739735180000|2025-02-16 19:46:20|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|3
1739735190000|2025-02-16 19:46:30|34.53|34.37|34.55|34.39|34.55|34.39|34.53|34.37|3
1739735200000|2025-02-16 19:46:40|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739735210000|2025-02-16 19:46:50|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|4
1739735220000|2025-02-16 19:47:00|34.56|34.4|34.56|34.4|34.57|34.41|34.55|34.39|5
1739735230000|2025-02-16 19:47:10|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|4
1739735240000|2025-02-16 19:47:20|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739735280000|2025-02-16 19:48:00|34.58|34.42|34.57|34.41|34.58|34.42|34.57|34.41|2
1739735290000|2025-02-16 19:48:10|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739735310000|2025-02-16 19:48:30|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739735340000|2025-02-16 19:49:00|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739735350000|2025-02-16 19:49:10|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739735360000|2025-02-16 19:49:20|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|3
1739735390000|2025-02-16 19:49:50|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739735400000|2025-02-16 19:50:00|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739735410000|2025-02-16 19:50:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739735420000|2025-02-16 19:50:20|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|3
1739735430000|2025-02-16 19:50:30|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739735440000|2025-02-16 19:50:40|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739735450000|2025-02-16 19:50:50|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739735470000|2025-02-16 19:51:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739735530000|2025-02-16 19:52:10|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739735540000|2025-02-16 19:52:20|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739735550000|2025-02-16 19:52:30|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739735560000|2025-02-16 19:52:40|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739735580000|2025-02-16 19:53:00|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|7
1739735590000|2025-02-16 19:53:10|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|3
1739735670000|2025-02-16 19:54:30|34.53|34.37|34.53|34.37|34.54|34.38|34.53|34.37|3
1739735680000|2025-02-16 19:54:40|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739735690000|2025-02-16 19:54:50|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739735700000|2025-02-16 19:55:00|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739735730000|2025-02-16 19:55:30|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739735750000|2025-02-16 19:55:50|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|4
1739735760000|2025-02-16 19:56:00|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739735780000|2025-02-16 19:56:20|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739735820000|2025-02-16 19:57:00|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739735830000|2025-02-16 19:57:10|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|7
1739735880000|2025-02-16 19:58:00|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739735890000|2025-02-16 19:58:10|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739735920000|2025-02-16 19:58:40|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739735930000|2025-02-16 19:58:50|34.57|34.41|34.56|34.4|34.57|34.41|34.55|34.39|6
1739735940000|2025-02-16 19:59:00|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|8
1739735950000|2025-02-16 19:59:10|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739735960000|2025-02-16 19:59:20|34.55|34.39|34.57|34.41|34.57|34.41|34.55|34.39|3
1739735970000|2025-02-16 19:59:30|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739735980000|2025-02-16 19:59:40|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739735990000|2025-02-16 19:59:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739736000000|2025-02-16 20:00:00|34.57|34.41|34.55|34.39|34.57|34.41|34.55|34.39|3
1739736010000|2025-02-16 20:00:10|34.54|34.38|34.55|34.39|34.55|34.39|34.53|34.37|4
1739736020000|2025-02-16 20:00:20|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739736030000|2025-02-16 20:00:30|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739736040000|2025-02-16 20:00:40|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739736070000|2025-02-16 20:01:10|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739736080000|2025-02-16 20:01:20|34.59|34.43|34.57|34.41|34.59|34.43|34.57|34.41|5
1739736110000|2025-02-16 20:01:50|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739736190000|2025-02-16 20:03:10|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739736220000|2025-02-16 20:03:40|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|3
1739736230000|2025-02-16 20:03:50|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|3
1739736250000|2025-02-16 20:04:10|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739736260000|2025-02-16 20:04:20|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|4
1739736270000|2025-02-16 20:04:30|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739736310000|2025-02-16 20:05:10|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739736320000|2025-02-16 20:05:20|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739736330000|2025-02-16 20:05:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739736340000|2025-02-16 20:05:40|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739736360000|2025-02-16 20:06:00|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|6
1739736370000|2025-02-16 20:06:10|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739736380000|2025-02-16 20:06:20|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739736400000|2025-02-16 20:06:40|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739736410000|2025-02-16 20:06:50|34.56|34.4|34.58|34.42|34.59|34.43|34.56|34.4|5
1739736420000|2025-02-16 20:07:00|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739736430000|2025-02-16 20:07:10|34.59|34.43|34.59|34.43|34.6|34.44|34.59|34.43|3
1739736440000|2025-02-16 20:07:20|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739736450000|2025-02-16 20:07:30|34.61|34.45|34.59|34.43|34.61|34.45|34.59|34.43|2
1739736470000|2025-02-16 20:07:50|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739736480000|2025-02-16 20:08:00|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739736550000|2025-02-16 20:09:10|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739736560000|2025-02-16 20:09:20|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739736570000|2025-02-16 20:09:30|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|3
1739736600000|2025-02-16 20:10:00|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|4
1739736610000|2025-02-16 20:10:10|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739736620000|2025-02-16 20:10:20|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|4
1739736630000|2025-02-16 20:10:30|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739736640000|2025-02-16 20:10:40|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739736660000|2025-02-16 20:11:00|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739736670000|2025-02-16 20:11:10|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739736710000|2025-02-16 20:11:50|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739736730000|2025-02-16 20:12:10|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739736740000|2025-02-16 20:12:20|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|4
1739736750000|2025-02-16 20:12:30|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|2
1739736760000|2025-02-16 20:12:40|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739736860000|2025-02-16 20:14:20|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739736870000|2025-02-16 20:14:30|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739736900000|2025-02-16 20:15:00|34.55|34.39|34.54|34.38|34.55|34.39|34.53|34.37|3
1739736910000|2025-02-16 20:15:10|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739736920000|2025-02-16 20:15:20|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739736930000|2025-02-16 20:15:30|34.54|34.38|34.52|34.36|34.54|34.38|34.52|34.36|3
1739736950000|2025-02-16 20:15:50|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|4
1739736960000|2025-02-16 20:16:00|34.51|34.35|34.51|34.35|34.52|34.36|34.51|34.35|3
1739736970000|2025-02-16 20:16:10|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|2
1739736980000|2025-02-16 20:16:20|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739736990000|2025-02-16 20:16:30|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739737010000|2025-02-16 20:16:50|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739737020000|2025-02-16 20:17:00|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739737040000|2025-02-16 20:17:20|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|5
1739737090000|2025-02-16 20:18:10|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739737100000|2025-02-16 20:18:20|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739737110000|2025-02-16 20:18:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739737120000|2025-02-16 20:18:40|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739737200000|2025-02-16 20:20:00|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739737220000|2025-02-16 20:20:20|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739737230000|2025-02-16 20:20:30|34.58|34.42|34.59|34.43|34.59|34.43|34.57|34.41|6
1739737240000|2025-02-16 20:20:40|34.6|34.44|34.6|34.44|34.6|34.44|34.59|34.43|3
1739737260000|2025-02-16 20:21:00|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739737270000|2025-02-16 20:21:10|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739737290000|2025-02-16 20:21:30|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739737300000|2025-02-16 20:21:40|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|3
1739737310000|2025-02-16 20:21:50|34.68|34.52|34.7|34.54|34.7|34.54|34.68|34.52|3
1739737320000|2025-02-16 20:22:00|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|3
1739737330000|2025-02-16 20:22:10|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739737340000|2025-02-16 20:22:20|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739737350000|2025-02-16 20:22:30|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|4
1739737370000|2025-02-16 20:22:50|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739737380000|2025-02-16 20:23:00|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739737390000|2025-02-16 20:23:10|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739737400000|2025-02-16 20:23:20|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739737410000|2025-02-16 20:23:30|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|4
1739737420000|2025-02-16 20:23:40|34.73|34.57|34.68|34.52|34.73|34.57|34.68|34.52|7
1739737430000|2025-02-16 20:23:50|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739737440000|2025-02-16 20:24:00|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|5
1739737450000|2025-02-16 20:24:10|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739737460000|2025-02-16 20:24:20|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739737480000|2025-02-16 20:24:40|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739737510000|2025-02-16 20:25:10|34.66|34.5|34.64|34.48|34.66|34.5|34.64|34.48|3
1739737520000|2025-02-16 20:25:20|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739737530000|2025-02-16 20:25:30|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739737540000|2025-02-16 20:25:40|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|3
1739737550000|2025-02-16 20:25:50|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739737560000|2025-02-16 20:26:00|34.64|34.48|34.67|34.51|34.67|34.51|34.64|34.48|4
1739737570000|2025-02-16 20:26:10|34.66|34.5|34.68|34.52|34.68|34.52|34.66|34.5|3
1739737580000|2025-02-16 20:26:20|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739737590000|2025-02-16 20:26:30|34.66|34.5|34.65|34.49|34.66|34.5|34.65|34.49|2
1739737610000|2025-02-16 20:26:50|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739737630000|2025-02-16 20:27:10|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739737680000|2025-02-16 20:28:00|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739737690000|2025-02-16 20:28:10|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739737710000|2025-02-16 20:28:30|34.64|34.48|34.64|34.48|34.65|34.49|34.64|34.48|3
1739737720000|2025-02-16 20:28:40|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739737740000|2025-02-16 20:29:00|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739737770000|2025-02-16 20:29:30|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|2
1739737780000|2025-02-16 20:29:40|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739737790000|2025-02-16 20:29:50|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|4
1739737800000|2025-02-16 20:30:00|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739737810000|2025-02-16 20:30:10|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|3
1739737820000|2025-02-16 20:30:20|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739737870000|2025-02-16 20:31:10|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739737880000|2025-02-16 20:31:20|34.62|34.46|34.62|34.46|34.62|34.46|34.61|34.45|3
1739737890000|2025-02-16 20:31:30|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739737900000|2025-02-16 20:31:40|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|4
1739737950000|2025-02-16 20:32:30|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|3
1739737960000|2025-02-16 20:32:40|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739737980000|2025-02-16 20:33:00|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739737990000|2025-02-16 20:33:10|34.59|34.43|34.57|34.41|34.59|34.43|34.57|34.41|5
1739738000000|2025-02-16 20:33:20|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739738020000|2025-02-16 20:33:40|34.67|34.31|34.67|34.31|34.67|34.31|34.67|34.31|1
1739738070000|2025-02-16 20:34:30|34.68|34.32|34.68|34.32|34.68|34.32|34.68|34.32|1
1739738080000|2025-02-16 20:34:40|34.67|34.31|34.65|34.29|34.67|34.31|34.65|34.29|3
1739738090000|2025-02-16 20:34:50|34.64|34.28|34.62|34.26|34.64|34.28|34.62|34.26|2
1739738100000|2025-02-16 20:35:00|34.61|34.25|34.61|34.25|34.61|34.25|34.61|34.25|1
1739738110000|2025-02-16 20:35:10|34.62|34.26|34.62|34.26|34.62|34.26|34.62|34.26|1
1739738120000|2025-02-16 20:35:20|34.61|34.25|34.61|34.25|34.62|34.26|34.61|34.25|3
1739738160000|2025-02-16 20:36:00|34.59|34.23|34.59|34.23|34.59|34.23|34.59|34.23|1
1739738170000|2025-02-16 20:36:10|34.58|34.22|34.58|34.22|34.58|34.22|34.57|34.21|3
1739738180000|2025-02-16 20:36:20|34.57|34.21|34.59|34.23|34.59|34.23|34.57|34.21|3
1739738190000|2025-02-16 20:36:30|34.6|34.24|34.6|34.24|34.6|34.24|34.6|34.24|1
1739738200000|2025-02-16 20:36:40|34.61|34.25|34.62|34.26|34.63|34.27|34.61|34.25|6
1739738210000|2025-02-16 20:36:50|34.61|34.25|34.62|34.26|34.62|34.26|34.61|34.25|4
1739738220000|2025-02-16 20:37:00|34.61|34.25|34.62|34.26|34.62|34.26|34.61|34.25|2
1739738230000|2025-02-16 20:37:10|34.61|34.25|34.61|34.25|34.61|34.25|34.61|34.25|1
1739738260000|2025-02-16 20:37:40|34.63|34.27|34.62|34.26|34.63|34.27|34.62|34.26|4
1739738270000|2025-02-16 20:37:50|34.63|34.27|34.62|34.26|34.63|34.27|34.62|34.26|2
1739738280000|2025-02-16 20:38:00|34.61|34.25|34.61|34.25|34.61|34.25|34.61|34.25|1
1739738330000|2025-02-16 20:38:50|34.62|34.26|34.62|34.26|34.62|34.26|34.62|34.26|1
1739738340000|2025-02-16 20:39:00|34.61|34.25|34.61|34.25|34.61|34.25|34.61|34.25|1
1739738360000|2025-02-16 20:39:20|34.62|34.26|34.61|34.25|34.62|34.26|34.61|34.25|6
1739738380000|2025-02-16 20:39:40|34.62|34.26|34.62|34.26|34.62|34.26|34.62|34.26|1
1739738390000|2025-02-16 20:39:50|34.61|34.25|34.61|34.25|34.63|34.27|34.61|34.25|4
1739738400000|2025-02-16 20:40:00|34.6|34.24|34.61|34.25|34.61|34.25|34.6|34.24|4
1739738410000|2025-02-16 20:40:10|34.62|34.26|34.62|34.26|34.62|34.26|34.61|34.25|3
1739738420000|2025-02-16 20:40:20|34.61|34.25|34.61|34.25|34.61|34.25|34.61|34.25|1
1739738430000|2025-02-16 20:40:30|34.6|34.24|34.61|34.25|34.61|34.25|34.6|34.24|4
1739738460000|2025-02-16 20:41:00|34.62|34.26|34.62|34.26|34.62|34.26|34.62|34.26|1
1739738470000|2025-02-16 20:41:10|34.61|34.25|34.62|34.26|34.62|34.26|34.61|34.25|2
1739738480000|2025-02-16 20:41:20|34.63|34.27|34.63|34.27|34.63|34.27|34.63|34.27|1
1739738530000|2025-02-16 20:42:10|34.64|34.28|34.64|34.28|34.64|34.28|34.63|34.27|3
1739738550000|2025-02-16 20:42:30|34.65|34.29|34.66|34.3|34.66|34.3|34.65|34.29|2
1739738560000|2025-02-16 20:42:40|34.67|34.31|34.67|34.31|34.68|34.32|34.66|34.3|7
1739738590000|2025-02-16 20:43:10|34.66|34.3|34.66|34.3|34.66|34.3|34.66|34.3|1
1739738600000|2025-02-16 20:43:20|34.67|34.31|34.66|34.3|34.67|34.31|34.66|34.3|4
1739738650000|2025-02-16 20:44:10|34.65|34.29|34.65|34.29|34.65|34.29|34.65|34.29|1
1739738660000|2025-02-16 20:44:20|34.66|34.3|34.65|34.29|34.66|34.3|34.65|34.29|2
1739738670000|2025-02-16 20:44:30|34.66|34.3|34.66|34.3|34.66|34.3|34.65|34.29|3
1739738680000|2025-02-16 20:44:40|34.65|34.29|34.66|34.3|34.66|34.3|34.65|34.29|4
1739738690000|2025-02-16 20:44:50|34.65|34.29|34.66|34.3|34.66|34.3|34.65|34.29|2
1739738700000|2025-02-16 20:45:00|34.64|34.28|34.64|34.28|34.64|34.28|34.64|34.28|1
1739738710000|2025-02-16 20:45:10|34.63|34.27|34.63|34.27|34.63|34.27|34.63|34.27|1
1739738720000|2025-02-16 20:45:20|34.64|34.28|34.64|34.28|34.64|34.28|34.64|34.28|1
1739738740000|2025-02-16 20:45:40|34.66|34.3|34.65|34.29|34.66|34.3|34.65|34.29|6
1739738750000|2025-02-16 20:45:50|34.66|34.3|34.66|34.3|34.66|34.3|34.65|34.29|3
1739738760000|2025-02-16 20:46:00|34.65|34.29|34.65|34.29|34.66|34.3|34.64|34.28|5
1739738770000|2025-02-16 20:46:10|34.66|34.3|34.66|34.3|34.66|34.3|34.66|34.3|1
1739738780000|2025-02-16 20:46:20|34.65|34.29|34.63|34.27|34.66|34.3|34.63|34.27|4
1739738790000|2025-02-16 20:46:30|34.64|34.28|34.64|34.28|34.64|34.28|34.64|34.28|1
1739738800000|2025-02-16 20:46:40|34.65|34.29|34.65|34.29|34.65|34.29|34.65|34.29|1
1739738810000|2025-02-16 20:46:50|34.66|34.3|34.66|34.3|34.66|34.3|34.66|34.3|1
1739738820000|2025-02-16 20:47:00|34.67|34.31|34.67|34.31|34.67|34.31|34.67|34.31|1
1739738850000|2025-02-16 20:47:30|34.69|34.33|34.69|34.33|34.69|34.33|34.69|34.33|1
1739738860000|2025-02-16 20:47:40|34.68|34.32|34.66|34.3|34.68|34.32|34.66|34.3|3
1739738870000|2025-02-16 20:47:50|34.65|34.29|34.65|34.29|34.66|34.3|34.65|34.29|3
1739738880000|2025-02-16 20:48:00|34.66|34.3|34.65|34.29|34.66|34.3|34.65|34.29|4
1739738890000|2025-02-16 20:48:10|34.64|34.28|34.63|34.27|34.64|34.28|34.63|34.27|6
1739738900000|2025-02-16 20:48:20|34.64|34.28|34.65|34.29|34.66|34.3|34.64|34.28|7
1739738910000|2025-02-16 20:48:30|34.66|34.3|34.67|34.31|34.67|34.31|34.66|34.3|2
1739738920000|2025-02-16 20:48:40|34.66|34.3|34.67|34.31|34.67|34.31|34.66|34.3|2
1739738940000|2025-02-16 20:49:00|34.68|34.32|34.69|34.33|34.69|34.33|34.67|34.31|4
1739738950000|2025-02-16 20:49:10|34.7|34.34|34.68|34.32|34.7|34.34|34.68|34.32|3
1739738960000|2025-02-16 20:49:20|34.69|34.33|34.68|34.32|34.69|34.33|34.68|34.32|4
1739738970000|2025-02-16 20:49:30|34.69|34.33|34.69|34.33|34.69|34.33|34.68|34.32|3
1739738980000|2025-02-16 20:49:40|34.68|34.32|34.67|34.31|34.68|34.32|34.66|34.3|3
1739738990000|2025-02-16 20:49:50|34.66|34.3|34.69|34.33|34.69|34.33|34.66|34.3|8
1739739000000|2025-02-16 20:50:00|34.68|34.32|34.67|34.31|34.68|34.32|34.66|34.3|6
1739739010000|2025-02-16 20:50:10|34.68|34.32|34.68|34.32|34.68|34.32|34.67|34.31|3
1739739020000|2025-02-16 20:50:20|34.67|34.31|34.66|34.3|34.67|34.31|34.66|34.3|2
1739739040000|2025-02-16 20:50:40|34.69|34.33|34.69|34.33|34.69|34.33|34.69|34.33|1
1739739050000|2025-02-16 20:50:50|34.68|34.32|34.69|34.33|34.69|34.33|34.68|34.32|2
1739739060000|2025-02-16 20:51:00|34.68|34.32|34.66|34.3|34.68|34.32|34.66|34.3|2
1739739070000|2025-02-16 20:51:10|34.65|34.29|34.68|34.32|34.68|34.32|34.65|34.29|4
1739739080000|2025-02-16 20:51:20|34.69|34.33|34.69|34.33|34.7|34.34|34.69|34.33|3
1739739090000|2025-02-16 20:51:30|34.7|34.34|34.7|34.34|34.7|34.34|34.69|34.33|3
1739739100000|2025-02-16 20:51:40|34.69|34.33|34.69|34.33|34.69|34.33|34.69|34.33|1
1739739110000|2025-02-16 20:51:50|34.7|34.34|34.69|34.33|34.7|34.34|34.69|34.33|2
1739739120000|2025-02-16 20:52:00|34.7|34.34|34.7|34.34|34.7|34.34|34.69|34.33|3
1739739130000|2025-02-16 20:52:10|34.71|34.35|34.69|34.33|34.71|34.35|34.69|34.33|3
1739739140000|2025-02-16 20:52:20|34.7|34.34|34.69|34.33|34.7|34.34|34.69|34.33|6
1739739150000|2025-02-16 20:52:30|34.7|34.34|34.71|34.35|34.71|34.35|34.7|34.34|4
1739739210000|2025-02-16 20:53:30|34.68|34.32|34.67|34.31|34.68|34.32|34.67|34.31|2
1739739240000|2025-02-16 20:54:00|34.65|34.29|34.65|34.29|34.66|34.3|34.65|34.29|3
1739739260000|2025-02-16 20:54:20|34.66|34.3|34.66|34.3|34.67|34.31|34.65|34.29|5
1739739270000|2025-02-16 20:54:30|34.65|34.29|34.64|34.28|34.65|34.29|34.64|34.28|2
1739739300000|2025-02-16 20:55:00|34.63|34.27|34.63|34.27|34.63|34.27|34.61|34.25|7
1739739310000|2025-02-16 20:55:10|34.65|34.29|34.64|34.28|34.65|34.29|34.64|34.28|2
1739739320000|2025-02-16 20:55:20|34.63|34.27|34.63|34.27|34.63|34.27|34.63|34.27|1
1739739330000|2025-02-16 20:55:30|34.64|34.28|34.63|34.27|34.64|34.28|34.63|34.27|4
1739739340000|2025-02-16 20:55:40|34.64|34.28|34.63|34.27|34.64|34.28|34.63|34.27|2
1739739350000|2025-02-16 20:55:50|34.65|34.29|34.69|34.33|34.7|34.34|34.65|34.29|8
1739739370000|2025-02-16 20:56:10|34.7|34.34|34.7|34.34|34.7|34.34|34.7|34.34|1
1739739440000|2025-02-16 20:57:20|34.69|34.33|34.67|34.31|34.69|34.33|34.67|34.31|3
1739739450000|2025-02-16 20:57:30|34.68|34.32|34.68|34.32|34.68|34.32|34.68|34.32|1
1739739470000|2025-02-16 20:57:50|34.67|34.31|34.64|34.28|34.68|34.32|34.64|34.28|7
1739739480000|2025-02-16 20:58:00|34.65|34.29|34.66|34.3|34.66|34.3|34.65|34.29|2
1739739490000|2025-02-16 20:58:10|34.65|34.29|34.65|34.29|34.65|34.29|34.65|34.29|1
1739739500000|2025-02-16 20:58:20|34.66|34.3|34.66|34.3|34.66|34.3|34.66|34.3|1
1739739510000|2025-02-16 20:58:30|34.65|34.29|34.65|34.29|34.66|34.3|34.65|34.29|3
1739739520000|2025-02-16 20:58:40|34.66|34.3|34.65|34.29|34.66|34.3|34.64|34.28|6
1739739530000|2025-02-16 20:58:50|34.64|34.28|34.64|34.28|34.64|34.28|34.64|34.28|1
1739739540000|2025-02-16 20:59:00|34.63|34.27|34.64|34.28|34.64|34.28|34.63|34.27|4
1739739560000|2025-02-16 20:59:20|34.63|34.27|34.63|34.27|34.63|34.27|34.63|34.27|1
1739739570000|2025-02-16 20:59:30|34.64|34.28|34.64|34.28|34.64|34.28|34.64|34.28|1
1739739600000|2025-02-16 21:00:00|34.66|34.3|34.65|34.29|34.66|34.3|34.65|34.29|2
1739739610000|2025-02-16 21:00:10|34.66|34.3|34.68|34.32|34.68|34.32|34.66|34.3|5
1739739640000|2025-02-16 21:00:40|34.71|34.35|34.71|34.35|34.71|34.35|34.71|34.35|1
1739739660000|2025-02-16 21:01:00|34.7|34.34|34.7|34.34|34.7|34.34|34.7|34.34|1
1739739670000|2025-02-16 21:01:10|34.69|34.33|34.67|34.31|34.7|34.34|34.67|34.31|6
1739739680000|2025-02-16 21:01:20|34.66|34.3|34.66|34.3|34.66|34.3|34.66|34.3|1
1739739690000|2025-02-16 21:01:30|34.65|34.29|34.65|34.29|34.65|34.29|34.63|34.27|4
1739739700000|2025-02-16 21:01:40|34.64|34.28|34.65|34.29|34.65|34.29|34.64|34.28|4
1739739710000|2025-02-16 21:01:50|34.63|34.27|34.63|34.27|34.63|34.27|34.63|34.27|1
1739739720000|2025-02-16 21:02:00|34.62|34.26|34.62|34.26|34.62|34.26|34.62|34.26|1
1739739730000|2025-02-16 21:02:10|34.63|34.27|34.64|34.28|34.65|34.29|34.63|34.27|4
1739739740000|2025-02-16 21:02:20|34.65|34.29|34.64|34.28|34.65|34.29|34.64|34.28|4
1739739750000|2025-02-16 21:02:30|34.63|34.27|34.65|34.29|34.65|34.29|34.63|34.27|3
1739739770000|2025-02-16 21:02:50|34.64|34.28|34.62|34.26|34.65|34.29|34.62|34.26|6
1739739780000|2025-02-16 21:03:00|34.63|34.27|34.63|34.27|34.63|34.27|34.62|34.26|3
1739739790000|2025-02-16 21:03:10|34.64|34.28|34.65|34.29|34.65|34.29|34.64|34.28|2
1739739800000|2025-02-16 21:03:20|34.64|34.28|34.62|34.26|34.64|34.28|34.62|34.26|2
1739739810000|2025-02-16 21:03:30|34.63|34.27|34.63|34.27|34.63|34.27|34.62|34.26|3
1739739830000|2025-02-16 21:03:50|34.62|34.26|34.63|34.27|34.63|34.27|34.62|34.26|2
1739739840000|2025-02-16 21:04:00|34.64|34.28|34.64|34.28|34.64|34.28|34.64|34.28|1
1739739850000|2025-02-16 21:04:10|34.65|34.29|34.65|34.29|34.65|34.29|34.64|34.28|3
1739739860000|2025-02-16 21:04:20|34.66|34.3|34.67|34.31|34.67|34.31|34.66|34.3|2
1739739870000|2025-02-16 21:04:30|34.68|34.32|34.68|34.32|34.68|34.32|34.68|34.32|1
1739739890000|2025-02-16 21:04:50|34.67|34.31|34.67|34.31|34.67|34.31|34.67|34.31|1
1739739900000|2025-02-16 21:05:00|34.68|34.32|34.67|34.31|34.69|34.33|34.67|34.31|4
1739739910000|2025-02-16 21:05:10|34.68|34.32|34.7|34.34|34.7|34.34|34.68|34.32|3
1739739920000|2025-02-16 21:05:20|34.69|34.33|34.67|34.31|34.69|34.33|34.67|34.31|6
1739739940000|2025-02-16 21:05:40|34.68|34.32|34.69|34.33|34.69|34.33|34.68|34.32|4
1739739950000|2025-02-16 21:05:50|34.68|34.32|34.67|34.31|34.68|34.32|34.67|34.31|2
1739739960000|2025-02-16 21:06:00|34.68|34.32|34.67|34.31|34.68|34.32|34.67|34.31|4
1739739970000|2025-02-16 21:06:10|34.68|34.32|34.68|34.32|34.68|34.32|34.68|34.32|1
1739739980000|2025-02-16 21:06:20|34.69|34.33|34.69|34.33|34.69|34.33|34.69|34.33|1
1739739990000|2025-02-16 21:06:30|34.7|34.34|34.68|34.32|34.7|34.34|34.68|34.32|3
1739740000000|2025-02-16 21:06:40|34.69|34.33|34.7|34.34|34.7|34.34|34.68|34.32|4
1739740030000|2025-02-16 21:07:10|34.69|34.33|34.69|34.33|34.7|34.34|34.69|34.33|5
1739740040000|2025-02-16 21:07:20|34.7|34.34|34.69|34.33|34.7|34.34|34.69|34.33|4
1739740050000|2025-02-16 21:07:30|34.7|34.34|34.69|34.33|34.7|34.34|34.69|34.33|2
1739740080000|2025-02-16 21:08:00|34.68|34.32|34.68|34.32|34.68|34.32|34.67|34.31|3
1739740120000|2025-02-16 21:08:40|34.67|34.31|34.67|34.31|34.67|34.31|34.67|34.31|1
1739740130000|2025-02-16 21:08:50|34.66|34.3|34.64|34.28|34.67|34.31|34.64|34.28|5
1739740150000|2025-02-16 21:09:10|34.65|34.29|34.64|34.28|34.65|34.29|34.64|34.28|6
1739740160000|2025-02-16 21:09:20|34.65|34.29|34.66|34.3|34.66|34.3|34.65|34.29|2
1739740170000|2025-02-16 21:09:30|34.68|34.32|34.68|34.32|34.68|34.32|34.68|34.32|1
1739740180000|2025-02-16 21:09:40|34.67|34.31|34.67|34.31|34.67|34.31|34.67|34.31|1
1739740190000|2025-02-16 21:09:50|34.68|34.32|34.67|34.31|34.68|34.32|34.67|34.31|2
1739740220000|2025-02-16 21:10:20|34.69|34.33|34.67|34.31|34.69|34.33|34.67|34.31|3
1739740230000|2025-02-16 21:10:30|34.68|34.32|34.66|34.3|34.68|34.32|34.66|34.3|3
1739740240000|2025-02-16 21:10:40|34.67|34.31|34.67|34.31|34.67|34.31|34.67|34.31|1
1739740260000|2025-02-16 21:11:00|34.65|34.29|34.68|34.32|34.68|34.32|34.65|34.29|6
1739740270000|2025-02-16 21:11:10|34.67|34.31|34.67|34.31|34.67|34.31|34.67|34.31|1
1739740280000|2025-02-16 21:11:20|34.66|34.3|34.66|34.3|34.66|34.3|34.66|34.3|1
1739740310000|2025-02-16 21:11:50|34.67|34.31|34.66|34.3|34.67|34.31|34.66|34.3|2
1739740320000|2025-02-16 21:12:00|34.67|34.31|34.67|34.31|34.67|34.31|34.66|34.3|3
1739740350000|2025-02-16 21:12:30|34.66|34.3|34.66|34.3|34.66|34.3|34.66|34.3|1
1739740360000|2025-02-16 21:12:40|34.65|34.29|34.65|34.29|34.65|34.29|34.65|34.29|1
1739740370000|2025-02-16 21:12:50|34.66|34.3|34.65|34.29|34.66|34.3|34.65|34.29|2
1739740400000|2025-02-16 21:13:20|34.64|34.28|34.64|34.28|34.64|34.28|34.64|34.28|1
1739740420000|2025-02-16 21:13:40|34.62|34.26|34.61|34.25|34.62|34.26|34.61|34.25|2
1739740440000|2025-02-16 21:14:00|34.6|34.24|34.6|34.24|34.6|34.24|34.59|34.23|3
1739740450000|2025-02-16 21:14:10|34.59|34.23|34.59|34.23|34.59|34.23|34.59|34.23|1
1739740460000|2025-02-16 21:14:20|34.57|34.21|34.56|34.2|34.58|34.22|34.54|34.18|7
1739740470000|2025-02-16 21:14:30|34.55|34.19|34.55|34.19|34.56|34.2|34.55|34.19|3
1739740480000|2025-02-16 21:14:40|34.54|34.18|34.54|34.18|34.54|34.18|34.54|34.18|1
1739740490000|2025-02-16 21:14:50|34.55|34.19|34.54|34.18|34.55|34.19|34.54|34.18|2
1739740500000|2025-02-16 21:15:00|34.55|34.19|34.55|34.19|34.55|34.19|34.54|34.18|3
1739740510000|2025-02-16 21:15:10|34.56|34.2|34.55|34.19|34.56|34.2|34.55|34.19|2
1739740520000|2025-02-16 21:15:20|34.56|34.2|34.56|34.2|34.56|34.2|34.55|34.19|3
1739740530000|2025-02-16 21:15:30|34.55|34.19|34.56|34.2|34.56|34.2|34.55|34.19|2
1739740540000|2025-02-16 21:15:40|34.55|34.19|34.55|34.19|34.56|34.2|34.55|34.19|3
1739740550000|2025-02-16 21:15:50|34.56|34.2|34.55|34.19|34.56|34.2|34.55|34.19|2
1739740560000|2025-02-16 21:16:00|34.54|34.18|34.54|34.18|34.55|34.19|34.54|34.18|3
1739740570000|2025-02-16 21:16:10|34.55|34.19|34.55|34.19|34.55|34.19|34.55|34.19|1
1739740580000|2025-02-16 21:16:20|34.54|34.18|34.54|34.18|34.54|34.18|34.54|34.18|1
1739740610000|2025-02-16 21:16:50|34.53|34.17|34.53|34.17|34.53|34.17|34.53|34.17|1
1739740620000|2025-02-16 21:17:00|34.54|34.18|34.57|34.21|34.57|34.21|34.54|34.18|2
1739740640000|2025-02-16 21:17:20|34.56|34.2|34.57|34.21|34.57|34.21|34.56|34.2|6
1739740650000|2025-02-16 21:17:30|34.56|34.2|34.57|34.21|34.57|34.21|34.56|34.2|2
1739740670000|2025-02-16 21:17:50|34.56|34.2|34.56|34.2|34.57|34.21|34.56|34.2|3
1739740680000|2025-02-16 21:18:00|34.57|34.21|34.56|34.2|34.57|34.21|34.56|34.2|6
1739740690000|2025-02-16 21:18:10|34.57|34.21|34.58|34.22|34.58|34.22|34.57|34.21|2
1739740700000|2025-02-16 21:18:20|34.59|34.23|34.54|34.18|34.59|34.23|34.54|34.18|5
1739740710000|2025-02-16 21:18:30|34.53|34.17|34.54|34.18|34.54|34.18|34.53|34.17|2
1739740720000|2025-02-16 21:18:40|34.55|34.19|34.55|34.19|34.55|34.19|34.55|34.19|1
1739740730000|2025-02-16 21:18:50|34.54|34.18|34.51|34.15|34.54|34.18|34.51|34.15|8
1739740740000|2025-02-16 21:19:00|34.52|34.16|34.53|34.17|34.53|34.17|34.52|34.16|2
1739740750000|2025-02-16 21:19:10|34.52|34.16|34.53|34.17|34.53|34.17|34.52|34.16|10
1739740760000|2025-02-16 21:19:20|34.52|34.16|34.51|34.15|34.52|34.16|34.51|34.15|2
1739740810000|2025-02-16 21:20:10|34.49|34.13|34.5|34.14|34.5|34.14|34.49|34.13|2
1739740820000|2025-02-16 21:20:20|34.51|34.15|34.51|34.15|34.51|34.15|34.51|34.15|1
1739740830000|2025-02-16 21:20:30|34.5|34.14|34.5|34.14|34.5|34.14|34.5|34.14|1
1739740840000|2025-02-16 21:20:40|34.51|34.15|34.5|34.14|34.51|34.15|34.5|34.14|2
1739740850000|2025-02-16 21:20:50|34.51|34.15|34.51|34.15|34.51|34.15|34.51|34.15|1
1739740860000|2025-02-16 21:21:00|34.52|34.16|34.52|34.16|34.52|34.16|34.51|34.15|3
1739740870000|2025-02-16 21:21:10|34.51|34.15|34.54|34.18|34.55|34.19|34.51|34.15|5
1739740880000|2025-02-16 21:21:20|34.53|34.17|34.52|34.16|34.53|34.17|34.52|34.16|2
1739740890000|2025-02-16 21:21:30|34.53|34.17|34.55|34.19|34.55|34.19|34.53|34.17|5
1739740900000|2025-02-16 21:21:40|34.54|34.18|34.54|34.18|34.55|34.19|34.54|34.18|3
1739740910000|2025-02-16 21:21:50|34.55|34.19|34.54|34.18|34.55|34.19|34.54|34.18|2
1739740930000|2025-02-16 21:22:10|34.53|34.17|34.52|34.16|34.53|34.17|34.52|34.16|2
1739740940000|2025-02-16 21:22:20|34.51|34.15|34.51|34.15|34.51|34.15|34.51|34.15|1
1739740960000|2025-02-16 21:22:40|34.5|34.14|34.5|34.14|34.5|34.14|34.5|34.14|1
1739740970000|2025-02-16 21:22:50|34.49|34.13|34.49|34.13|34.49|34.13|34.49|34.13|1
1739740980000|2025-02-16 21:23:00|34.48|34.12|34.49|34.13|34.49|34.13|34.48|34.12|4
1739740990000|2025-02-16 21:23:10|34.51|34.15|34.5|34.14|34.51|34.15|34.5|34.14|2
1739741010000|2025-02-16 21:23:30|34.49|34.13|34.49|34.13|34.49|34.13|34.49|34.13|1
1739741020000|2025-02-16 21:23:40|34.5|34.14|34.49|34.13|34.5|34.14|34.49|34.13|2
1739741030000|2025-02-16 21:23:50|34.5|34.14|34.5|34.14|34.51|34.15|34.5|34.14|3
1739741040000|2025-02-16 21:24:00|34.51|34.15|34.52|34.16|34.52|34.16|34.51|34.15|2
1739741050000|2025-02-16 21:24:10|34.51|34.15|34.5|34.14|34.51|34.15|34.5|34.14|2
1739741060000|2025-02-16 21:24:20|34.52|34.16|34.52|34.16|34.52|34.16|34.51|34.15|3
1739741090000|2025-02-16 21:24:50|34.51|34.15|34.51|34.15|34.52|34.16|34.51|34.15|3
1739741100000|2025-02-16 21:25:00|34.52|34.16|34.53|34.17|34.54|34.18|34.52|34.16|3
1739741130000|2025-02-16 21:25:30|34.54|34.18|34.54|34.18|34.54|34.18|34.54|34.18|1
1739741140000|2025-02-16 21:25:40|34.55|34.19|34.56|34.2|34.56|34.2|34.55|34.19|4
1739741150000|2025-02-16 21:25:50|34.57|34.21|34.57|34.21|34.57|34.21|34.57|34.21|1
1739741160000|2025-02-16 21:26:00|34.58|34.22|34.59|34.23|34.59|34.23|34.57|34.21|4
1739741170000|2025-02-16 21:26:10|34.58|34.22|34.58|34.22|34.58|34.22|34.58|34.22|1
1739741180000|2025-02-16 21:26:20|34.59|34.23|34.59|34.23|34.59|34.23|34.58|34.22|3
1739741200000|2025-02-16 21:26:40|34.58|34.22|34.6|34.24|34.6|34.24|34.58|34.22|3
1739741220000|2025-02-16 21:27:00|34.61|34.25|34.62|34.26|34.62|34.26|34.6|34.24|5
1739741230000|2025-02-16 21:27:10|34.63|34.27|34.63|34.27|34.63|34.27|34.63|34.27|1
1739741240000|2025-02-16 21:27:20|34.62|34.26|34.64|34.28|34.64|34.28|34.62|34.26|3
1739741260000|2025-02-16 21:27:40|34.65|34.29|34.65|34.29|34.65|34.29|34.64|34.28|3
1739741280000|2025-02-16 21:28:00|34.64|34.28|34.65|34.29|34.66|34.3|34.64|34.28|4
1739741300000|2025-02-16 21:28:20|34.64|34.28|34.64|34.28|34.64|34.28|34.64|34.28|1
1739741310000|2025-02-16 21:28:30|34.63|34.27|34.63|34.27|34.63|34.27|34.63|34.27|1
1739741320000|2025-02-16 21:28:40|34.65|34.29|34.63|34.27|34.65|34.29|34.63|34.27|3
1739741330000|2025-02-16 21:28:50|34.64|34.28|34.64|34.28|34.64|34.28|34.63|34.27|3
1739741340000|2025-02-16 21:29:00|34.63|34.27|34.63|34.27|34.63|34.27|34.62|34.26|3
1739741350000|2025-02-16 21:29:10|34.62|34.26|34.62|34.26|34.62|34.26|34.62|34.26|1
1739741360000|2025-02-16 21:29:20|34.63|34.27|34.64|34.28|34.64|34.28|34.63|34.27|2
1739741400000|2025-02-16 21:30:00|34.63|34.27|34.63|34.27|34.64|34.28|34.63|34.27|3
1739741410000|2025-02-16 21:30:10|34.64|34.28|34.64|34.28|34.64|34.28|34.64|34.28|1
1739741430000|2025-02-16 21:30:30|34.65|34.29|34.66|34.3|34.66|34.3|34.64|34.28|4
1739741440000|2025-02-16 21:30:40|34.65|34.29|34.67|34.31|34.67|34.31|34.65|34.29|2
1739741460000|2025-02-16 21:31:00|34.68|34.32|34.69|34.33|34.69|34.33|34.68|34.32|2
1739741480000|2025-02-16 21:31:20|34.68|34.32|34.68|34.32|34.68|34.32|34.68|34.32|1
1739741500000|2025-02-16 21:31:40|34.69|34.33|34.68|34.32|34.69|34.33|34.68|34.32|8
1739741510000|2025-02-16 21:31:50|34.69|34.33|34.69|34.33|34.69|34.33|34.69|34.33|1
1739741520000|2025-02-16 21:32:00|34.68|34.32|34.71|34.35|34.72|34.36|34.68|34.32|10
1739741530000|2025-02-16 21:32:10|34.72|34.36|34.71|34.35|34.72|34.36|34.71|34.35|2
1739741540000|2025-02-16 21:32:20|34.72|34.36|34.72|34.36|34.72|34.36|34.71|34.35|3
1739741550000|2025-02-16 21:32:30|34.73|34.37|34.72|34.36|34.73|34.37|34.72|34.36|2
1739741560000|2025-02-16 21:32:40|34.71|34.35|34.71|34.35|34.71|34.35|34.71|34.35|1
1739741570000|2025-02-16 21:32:50|34.72|34.36|34.72|34.36|34.72|34.36|34.72|34.36|1
1739741580000|2025-02-16 21:33:00|34.73|34.37|34.72|34.36|34.73|34.37|34.71|34.35|4
1739741600000|2025-02-16 21:33:20|34.71|34.35|34.72|34.36|34.72|34.36|34.71|34.35|4
1739741610000|2025-02-16 21:33:30|34.73|34.37|34.73|34.37|34.73|34.37|34.73|34.37|1
1739741630000|2025-02-16 21:33:50|34.74|34.38|34.74|34.38|34.74|34.38|34.73|34.37|3
1739741650000|2025-02-16 21:34:10|34.73|34.37|34.72|34.36|34.73|34.37|34.72|34.36|2
1739741660000|2025-02-16 21:34:20|34.73|34.37|34.72|34.36|34.73|34.37|34.72|34.36|2
1739741690000|2025-02-16 21:34:50|34.73|34.37|34.73|34.37|34.73|34.37|34.73|34.37|1
1739741700000|2025-02-16 21:35:00|34.75|34.39|34.74|34.38|34.75|34.39|34.74|34.38|4
1739741710000|2025-02-16 21:35:10|34.75|34.39|34.74|34.38|34.75|34.39|34.74|34.38|2
1739741720000|2025-02-16 21:35:20|34.75|34.39|34.75|34.39|34.75|34.39|34.74|34.38|5
1739741740000|2025-02-16 21:35:40|34.76|34.4|34.77|34.41|34.77|34.41|34.76|34.4|2
1739741750000|2025-02-16 21:35:50|34.76|34.4|34.76|34.4|34.76|34.4|34.76|34.4|1
1739741760000|2025-02-16 21:36:00|34.75|34.39|34.75|34.39|34.75|34.39|34.74|34.38|3
1739741770000|2025-02-16 21:36:10|34.76|34.4|34.76|34.4|34.77|34.41|34.76|34.4|5
1739741790000|2025-02-16 21:36:30|34.75|34.39|34.76|34.4|34.76|34.4|34.75|34.39|4
1739741800000|2025-02-16 21:36:40|34.75|34.39|34.78|34.42|34.79|34.43|34.75|34.39|6
1739741810000|2025-02-16 21:36:50|34.79|34.43|34.79|34.43|34.79|34.43|34.78|34.42|3
1739741820000|2025-02-16 21:37:00|34.8|34.44|34.8|34.44|34.8|34.44|34.8|34.44|1
1739741830000|2025-02-16 21:37:10|34.81|34.45|34.8|34.44|34.81|34.45|34.8|34.44|2
1739741840000|2025-02-16 21:37:20|34.81|34.45|34.81|34.45|34.81|34.45|34.8|34.44|3
1739741850000|2025-02-16 21:37:30|34.8|34.44|34.81|34.45|34.81|34.45|34.8|34.44|2
1739741870000|2025-02-16 21:37:50|34.8|34.44|34.81|34.45|34.81|34.45|34.8|34.44|4
1739741890000|2025-02-16 21:38:10|34.8|34.44|34.8|34.44|34.81|34.45|34.8|34.44|3
1739741900000|2025-02-16 21:38:20|34.81|34.45|34.81|34.45|34.81|34.45|34.81|34.45|1
1739741910000|2025-02-16 21:38:30|34.82|34.46|34.81|34.45|34.82|34.46|34.81|34.45|2
1739741920000|2025-02-16 21:38:40|34.82|34.46|34.82|34.46|34.83|34.47|34.82|34.46|3
1739741960000|2025-02-16 21:39:20|34.83|34.47|34.84|34.48|34.84|34.48|34.83|34.47|2
1739741970000|2025-02-16 21:39:30|34.86|34.5|34.86|34.5|34.86|34.5|34.86|34.5|1
1739741990000|2025-02-16 21:39:50|34.88|34.52|34.88|34.52|34.89|34.53|34.87|34.51|5
1739742000000|2025-02-16 21:40:00|34.87|34.51|34.87|34.51|34.88|34.52|34.87|34.51|7
1739742010000|2025-02-16 21:40:10|34.88|34.52|34.89|34.53|34.89|34.53|34.88|34.52|4
1739742020000|2025-02-16 21:40:20|34.88|34.52|34.88|34.52|34.88|34.52|34.88|34.52|1
1739742030000|2025-02-16 21:40:30|34.87|34.51|34.87|34.51|34.87|34.51|34.87|34.51|1
1739742040000|2025-02-16 21:40:40|34.86|34.5|34.85|34.49|34.86|34.5|34.85|34.49|2
1739742050000|2025-02-16 21:40:50|34.84|34.48|34.84|34.48|34.84|34.48|34.84|34.48|1
1739742060000|2025-02-16 21:41:00|34.83|34.47|34.82|34.46|34.83|34.47|34.82|34.46|2
1739742070000|2025-02-16 21:41:10|34.83|34.47|34.82|34.46|34.83|34.47|34.82|34.46|2
1739742100000|2025-02-16 21:41:40|34.81|34.45|34.8|34.44|34.81|34.45|34.8|34.44|2
1739742120000|2025-02-16 21:42:00|34.81|34.45|34.8|34.44|34.81|34.45|34.8|34.44|4
1739742130000|2025-02-16 21:42:10|34.81|34.45|34.82|34.46|34.83|34.47|34.81|34.45|7
1739742140000|2025-02-16 21:42:20|34.83|34.47|34.83|34.47|34.83|34.47|34.83|34.47|1
1739742160000|2025-02-16 21:42:40|34.82|34.46|34.82|34.46|34.83|34.47|34.82|34.46|5
1739742180000|2025-02-16 21:43:00|34.8|34.44|34.8|34.44|34.8|34.44|34.8|34.44|1
1739742190000|2025-02-16 21:43:10|34.79|34.43|34.8|34.44|34.8|34.44|34.79|34.43|2
1739742200000|2025-02-16 21:43:20|34.81|34.45|34.8|34.44|34.81|34.45|34.8|34.44|4
1739742210000|2025-02-16 21:43:30|34.81|34.45|34.82|34.46|34.82|34.46|34.81|34.45|2
1739742230000|2025-02-16 21:43:50|34.83|34.47|34.83|34.47|34.83|34.47|34.83|34.47|1
1739742240000|2025-02-16 21:44:00|34.84|34.48|34.85|34.49|34.85|34.49|34.84|34.48|2
1739742250000|2025-02-16 21:44:10|34.86|34.5|34.87|34.51|34.88|34.52|34.86|34.5|4
1739742260000|2025-02-16 21:44:20|34.88|34.52|34.86|34.5|34.88|34.52|34.86|34.5|3
1739742270000|2025-02-16 21:44:30|34.85|34.49|34.86|34.5|34.86|34.5|34.85|34.49|2
1739742280000|2025-02-16 21:44:40|34.85|34.49|34.86|34.5|34.86|34.5|34.85|34.49|4
1739742290000|2025-02-16 21:44:50|34.85|34.49|34.86|34.5|34.86|34.5|34.85|34.49|2
1739742300000|2025-02-16 21:45:00|34.85|34.49|34.85|34.49|34.86|34.5|34.85|34.49|5
1739742310000|2025-02-16 21:45:10|34.86|34.5|34.85|34.49|34.87|34.51|34.85|34.49|5
1739742320000|2025-02-16 21:45:20|34.84|34.48|34.84|34.48|34.84|34.48|34.84|34.48|1
1739742330000|2025-02-16 21:45:30|34.83|34.47|34.83|34.47|34.83|34.47|34.83|34.47|1
1739742340000|2025-02-16 21:45:40|34.82|34.46|34.8|34.44|34.82|34.46|34.8|34.44|3
1739742350000|2025-02-16 21:45:50|34.81|34.45|34.81|34.45|34.81|34.45|34.81|34.45|1
1739742360000|2025-02-16 21:46:00|34.8|34.44|34.8|34.44|34.8|34.44|34.8|34.44|1
1739742380000|2025-02-16 21:46:20|34.81|34.45|34.81|34.45|34.83|34.47|34.81|34.45|4
1739742390000|2025-02-16 21:46:30|34.8|34.44|34.8|34.44|34.81|34.45|34.8|34.44|7
1739742400000|2025-02-16 21:46:40|34.79|34.43|34.79|34.43|34.79|34.43|34.79|34.43|1
1739742410000|2025-02-16 21:46:50|34.78|34.42|34.78|34.42|34.78|34.42|34.77|34.41|3
1739742420000|2025-02-16 21:47:00|34.77|34.41|34.79|34.43|34.79|34.43|34.77|34.41|3
1739742430000|2025-02-16 21:47:10|34.78|34.42|34.79|34.43|34.8|34.44|34.78|34.42|12
1739742440000|2025-02-16 21:47:20|34.8|34.44|34.79|34.43|34.8|34.44|34.79|34.43|4
1739742460000|2025-02-16 21:47:40|34.78|34.42|34.78|34.42|34.8|34.44|34.78|34.42|5
1739742470000|2025-02-16 21:47:50|34.79|34.43|34.8|34.44|34.8|34.44|34.79|34.43|2
1739742480000|2025-02-16 21:48:00|34.81|34.45|34.82|34.46|34.82|34.46|34.8|34.44|4
1739742490000|2025-02-16 21:48:10|34.81|34.45|34.81|34.45|34.81|34.45|34.81|34.45|1
1739742500000|2025-02-16 21:48:20|34.82|34.46|34.83|34.47|34.83|34.47|34.81|34.45|6
1739742530000|2025-02-16 21:48:50|34.82|34.46|34.82|34.46|34.83|34.47|34.82|34.46|5
1739742540000|2025-02-16 21:49:00|34.83|34.47|34.83|34.47|34.84|34.48|34.82|34.46|5
1739742550000|2025-02-16 21:49:10|34.84|34.48|34.84|34.48|34.84|34.48|34.84|34.48|1
1739742570000|2025-02-16 21:49:30|34.83|34.47|34.83|34.47|34.83|34.47|34.83|34.47|1
1739742590000|2025-02-16 21:49:50|34.82|34.46|34.84|34.48|34.84|34.48|34.82|34.46|3
1739742600000|2025-02-16 21:50:00|34.83|34.47|34.83|34.47|34.83|34.47|34.83|34.47|1
1739742610000|2025-02-16 21:50:10|34.82|34.46|34.81|34.45|34.82|34.46|34.8|34.44|4
1739742620000|2025-02-16 21:50:20|34.8|34.44|34.81|34.45|34.82|34.46|34.8|34.44|10
1739742630000|2025-02-16 21:50:30|34.82|34.46|34.81|34.45|34.82|34.46|34.81|34.45|2
1739742640000|2025-02-16 21:50:40|34.82|34.46|34.81|34.45|34.82|34.46|34.81|34.45|4
1739742670000|2025-02-16 21:51:10|34.82|34.46|34.83|34.47|34.83|34.47|34.82|34.46|2
1739742680000|2025-02-16 21:51:20|34.82|34.46|34.8|34.44|34.83|34.47|34.8|34.44|6
1739742690000|2025-02-16 21:51:30|34.81|34.45|34.8|34.44|34.81|34.45|34.8|34.44|10
1739742700000|2025-02-16 21:51:40|34.81|34.45|34.8|34.44|34.82|34.46|34.8|34.44|6
1739742710000|2025-02-16 21:51:50|34.81|34.45|34.81|34.45|34.81|34.45|34.8|34.44|3
1739742720000|2025-02-16 21:52:00|34.8|34.44|34.81|34.45|34.81|34.45|34.8|34.44|2
1739742730000|2025-02-16 21:52:10|34.82|34.46|34.82|34.46|34.82|34.46|34.82|34.46|1
1739742750000|2025-02-16 21:52:30|34.81|34.45|34.81|34.45|34.81|34.45|34.81|34.45|1
1739742780000|2025-02-16 21:53:00|34.82|34.46|34.84|34.48|34.84|34.48|34.82|34.46|5
1739742790000|2025-02-16 21:53:10|34.83|34.47|34.83|34.47|34.84|34.48|34.83|34.47|3
1739742800000|2025-02-16 21:53:20|34.84|34.48|34.85|34.49|34.85|34.49|34.84|34.48|2
1739742810000|2025-02-16 21:53:30|34.84|34.48|34.84|34.48|34.84|34.48|34.84|34.48|1
1739742820000|2025-02-16 21:53:40|34.83|34.47|34.83|34.47|34.84|34.48|34.83|34.47|3
1739742840000|2025-02-16 21:54:00|34.82|34.46|34.81|34.45|34.82|34.46|34.81|34.45|4
1739742860000|2025-02-16 21:54:20|34.8|34.44|34.8|34.44|34.81|34.45|34.8|34.44|3
1739742870000|2025-02-16 21:54:30|34.81|34.45|34.8|34.44|34.81|34.45|34.8|34.44|2
1739742880000|2025-02-16 21:54:40|34.81|34.45|34.8|34.44|34.81|34.45|34.8|34.44|2
1739742890000|2025-02-16 21:54:50|34.81|34.45|34.81|34.45|34.81|34.45|34.81|34.45|1
1739742900000|2025-02-16 21:55:00|34.8|34.44|34.78|34.42|34.8|34.44|34.78|34.42|3
1739742910000|2025-02-16 21:55:10|34.79|34.43|34.79|34.43|34.79|34.43|34.79|34.43|1
1739742920000|2025-02-16 21:55:20|34.78|34.42|34.78|34.42|34.78|34.42|34.78|34.42|1
1739742930000|2025-02-16 21:55:30|34.8|34.44|34.79|34.43|34.8|34.44|34.79|34.43|4
1739742940000|2025-02-16 21:55:40|34.8|34.44|34.79|34.43|34.8|34.44|34.79|34.43|4
1739742950000|2025-02-16 21:55:50|34.78|34.42|34.78|34.42|34.78|34.42|34.78|34.42|1
1739742970000|2025-02-16 21:56:10|34.76|34.4|34.76|34.4|34.77|34.41|34.76|34.4|3
1739742990000|2025-02-16 21:56:30|34.77|34.41|34.77|34.41|34.78|34.42|34.77|34.41|3
1739743000000|2025-02-16 21:56:40|34.76|34.4|34.78|34.42|34.78|34.42|34.76|34.4|3
1739743010000|2025-02-16 21:56:50|34.79|34.43|34.8|34.44|34.8|34.44|34.79|34.43|2
1739743020000|2025-02-16 21:57:00|34.79|34.43|34.8|34.44|34.8|34.44|34.79|34.43|2
1739743030000|2025-02-16 21:57:10|34.79|34.43|34.79|34.43|34.79|34.43|34.79|34.43|1
1739743040000|2025-02-16 21:57:20|34.8|34.44|34.79|34.43|34.8|34.44|34.79|34.43|4
1739743050000|2025-02-16 21:57:30|34.8|34.44|34.8|34.44|34.8|34.44|34.8|34.44|1
1739743090000|2025-02-16 21:58:10|34.79|34.43|34.8|34.44|34.8|34.44|34.79|34.43|2
1739743100000|2025-02-16 21:58:20|34.79|34.43|34.79|34.43|34.79|34.43|34.79|34.43|1
1739743110000|2025-02-16 21:58:30|34.8|34.44|34.79|34.43|34.8|34.44|34.79|34.43|2
1739743130000|2025-02-16 21:58:50|34.8|34.44|34.8|34.44|34.8|34.44|34.79|34.43|7
1739743140000|2025-02-16 21:59:00|34.79|34.43|34.79|34.43|34.79|34.43|34.79|34.43|1
1739743160000|2025-02-16 21:59:20|34.76|34.4|34.76|34.4|34.76|34.4|34.75|34.39|3
1739743170000|2025-02-16 21:59:30|34.75|34.39|34.76|34.4|34.76|34.4|34.75|34.39|4
1739743180000|2025-02-16 21:59:40|34.77|34.41|34.75|34.39|34.77|34.41|34.75|34.39|3
1739743200000|2025-02-16 22:00:00|34.76|34.4|34.75|34.39|34.77|34.41|34.75|34.39|6
1739743210000|2025-02-16 22:00:10|34.74|34.38|34.73|34.37|34.74|34.38|34.73|34.37|2
1739743220000|2025-02-16 22:00:20|34.72|34.36|34.72|34.36|34.72|34.36|34.72|34.36|1
1739743230000|2025-02-16 22:00:30|34.73|34.37|34.72|34.36|34.73|34.37|34.72|34.36|2
1739743240000|2025-02-16 22:00:40|34.73|34.37|34.72|34.36|34.73|34.37|34.72|34.36|2
1739743250000|2025-02-16 22:00:50|34.73|34.37|34.73|34.37|34.73|34.37|34.72|34.36|3
1739743260000|2025-02-16 22:01:00|34.72|34.36|34.72|34.36|34.72|34.36|34.72|34.36|1
1739743270000|2025-02-16 22:01:10|34.73|34.37|34.73|34.37|34.73|34.37|34.73|34.37|1
1739743280000|2025-02-16 22:01:20|34.74|34.38|34.72|34.36|34.74|34.38|34.72|34.36|3
1739743300000|2025-02-16 22:01:40|34.73|34.37|34.73|34.37|34.73|34.37|34.73|34.37|1
1739743310000|2025-02-16 22:01:50|34.74|34.38|34.64|34.48|34.74|34.48|34.64|34.38|2
1739743330000|2025-02-16 22:02:10|34.63|34.47|34.64|34.48|34.65|34.49|34.63|34.47|4
1739743360000|2025-02-16 22:02:40|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739743370000|2025-02-16 22:02:50|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739743410000|2025-02-16 22:03:30|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739743440000|2025-02-16 22:04:00|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739743450000|2025-02-16 22:04:10|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739743470000|2025-02-16 22:04:30|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739743480000|2025-02-16 22:04:40|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|3
1739743490000|2025-02-16 22:04:50|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739743500000|2025-02-16 22:05:00|34.6|34.44|34.63|34.47|34.64|34.48|34.6|34.44|6
1739743550000|2025-02-16 22:05:50|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739743560000|2025-02-16 22:06:00|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739743590000|2025-02-16 22:06:30|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739743600000|2025-02-16 22:06:40|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739743630000|2025-02-16 22:07:10|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739743650000|2025-02-16 22:07:30|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739743660000|2025-02-16 22:07:40|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739743670000|2025-02-16 22:07:50|34.61|34.45|34.61|34.45|34.61|34.45|34.6|34.44|3
1739743690000|2025-02-16 22:08:10|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739743700000|2025-02-16 22:08:20|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739743720000|2025-02-16 22:08:40|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739743750000|2025-02-16 22:09:10|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739743770000|2025-02-16 22:09:30|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739743800000|2025-02-16 22:10:00|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739743810000|2025-02-16 22:10:10|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739743820000|2025-02-16 22:10:20|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739743840000|2025-02-16 22:10:40|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739743850000|2025-02-16 22:10:50|34.58|34.42|34.57|34.41|34.58|34.42|34.57|34.41|2
1739743860000|2025-02-16 22:11:00|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739743870000|2025-02-16 22:11:10|34.64|34.48|34.66|34.5|34.67|34.51|34.64|34.48|5
1739743890000|2025-02-16 22:11:30|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739743910000|2025-02-16 22:11:50|34.66|34.5|34.66|34.5|34.67|34.51|34.66|34.5|5
1739743920000|2025-02-16 22:12:00|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|2
1739743940000|2025-02-16 22:12:20|34.72|34.56|34.72|34.56|34.72|34.56|34.71|34.55|3
1739743950000|2025-02-16 22:12:30|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739743960000|2025-02-16 22:12:40|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739743970000|2025-02-16 22:12:50|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739743990000|2025-02-16 22:13:10|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|4
1739744000000|2025-02-16 22:13:20|34.74|34.58|34.76|34.6|34.76|34.6|34.74|34.58|5
1739744010000|2025-02-16 22:13:30|34.77|34.61|34.78|34.62|34.79|34.63|34.77|34.61|4
1739744020000|2025-02-16 22:13:40|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739744040000|2025-02-16 22:14:00|34.78|34.62|34.8|34.64|34.8|34.64|34.78|34.62|3
1739744050000|2025-02-16 22:14:10|34.81|34.65|34.82|34.66|34.82|34.66|34.81|34.65|2
1739744090000|2025-02-16 22:14:50|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1739744100000|2025-02-16 22:15:00|34.82|34.66|34.77|34.61|34.82|34.66|34.77|34.61|6
1739744110000|2025-02-16 22:15:10|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|4
1739744120000|2025-02-16 22:15:20|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739744140000|2025-02-16 22:15:40|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739744160000|2025-02-16 22:16:00|34.72|34.56|34.72|34.56|34.73|34.57|34.72|34.56|3
1739744170000|2025-02-16 22:16:10|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739744180000|2025-02-16 22:16:20|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739744190000|2025-02-16 22:16:30|34.72|34.56|34.69|34.53|34.72|34.56|34.69|34.53|3
1739744200000|2025-02-16 22:16:40|34.7|34.54|34.71|34.55|34.72|34.56|34.7|34.54|6
1739744210000|2025-02-16 22:16:50|34.7|34.54|34.71|34.55|34.72|34.56|34.7|34.54|6
1739744220000|2025-02-16 22:17:00|34.72|34.56|34.72|34.56|34.74|34.58|34.72|34.56|6
1739744230000|2025-02-16 22:17:10|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739744240000|2025-02-16 22:17:20|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739744250000|2025-02-16 22:17:30|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|4
1739744260000|2025-02-16 22:17:40|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739744270000|2025-02-16 22:17:50|34.72|34.56|34.72|34.56|34.73|34.57|34.72|34.56|3
1739744280000|2025-02-16 22:18:00|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|2
1739744290000|2025-02-16 22:18:10|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739744300000|2025-02-16 22:18:20|34.71|34.55|34.73|34.57|34.74|34.58|34.71|34.55|6
1739744310000|2025-02-16 22:18:30|34.74|34.58|34.74|34.58|34.74|34.58|34.73|34.57|3
1739744330000|2025-02-16 22:18:50|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739744340000|2025-02-16 22:19:00|34.76|34.6|34.76|34.6|34.77|34.61|34.76|34.6|3
1739744350000|2025-02-16 22:19:10|34.77|34.61|34.8|34.64|34.81|34.65|34.77|34.61|7
1739744360000|2025-02-16 22:19:20|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|2
1739744390000|2025-02-16 22:19:50|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739744400000|2025-02-16 22:20:00|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|4
1739744420000|2025-02-16 22:20:20|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739744460000|2025-02-16 22:21:00|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739744480000|2025-02-16 22:21:20|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739744490000|2025-02-16 22:21:30|34.74|34.58|34.74|34.58|34.75|34.59|34.74|34.58|3
1739744540000|2025-02-16 22:22:20|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|2
1739744550000|2025-02-16 22:22:30|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|2
1739744580000|2025-02-16 22:23:00|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739744590000|2025-02-16 22:23:10|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739744600000|2025-02-16 22:23:20|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739744610000|2025-02-16 22:23:30|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739744670000|2025-02-16 22:24:30|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739744680000|2025-02-16 22:24:40|34.73|34.57|34.73|34.57|34.73|34.57|34.72|34.56|3
1739744700000|2025-02-16 22:25:00|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|2
1739744730000|2025-02-16 22:25:30|34.72|34.56|34.69|34.53|34.72|34.56|34.69|34.53|4
1739744740000|2025-02-16 22:25:40|34.68|34.52|34.68|34.52|34.7|34.54|34.68|34.52|7
1739744770000|2025-02-16 22:26:10|34.67|34.51|34.65|34.49|34.68|34.52|34.65|34.49|7
1739744780000|2025-02-16 22:26:20|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739744790000|2025-02-16 22:26:30|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|3
1739744800000|2025-02-16 22:26:40|34.62|34.46|34.55|34.39|34.62|34.46|34.55|34.39|9
1739744810000|2025-02-16 22:26:50|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|3
1739744830000|2025-02-16 22:27:10|34.57|34.41|34.58|34.42|34.58|34.42|34.56|34.4|8
1739744840000|2025-02-16 22:27:20|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739744850000|2025-02-16 22:27:30|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739744860000|2025-02-16 22:27:40|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739744870000|2025-02-16 22:27:50|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739744880000|2025-02-16 22:28:00|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739744930000|2025-02-16 22:28:50|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739744980000|2025-02-16 22:29:40|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739744990000|2025-02-16 22:29:50|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739745000000|2025-02-16 22:30:00|34.62|34.46|34.64|34.48|34.65|34.49|34.62|34.46|4
1739745020000|2025-02-16 22:30:20|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739745030000|2025-02-16 22:30:30|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739745050000|2025-02-16 22:30:50|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739745060000|2025-02-16 22:31:00|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739745070000|2025-02-16 22:31:10|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739745080000|2025-02-16 22:31:20|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739745110000|2025-02-16 22:31:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739745140000|2025-02-16 22:32:20|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739745150000|2025-02-16 22:32:30|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739745180000|2025-02-16 22:33:00|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739745200000|2025-02-16 22:33:20|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739745210000|2025-02-16 22:33:30|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|4
1739745220000|2025-02-16 22:33:40|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739745230000|2025-02-16 22:33:50|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739745250000|2025-02-16 22:34:10|34.54|34.38|34.48|34.32|34.55|34.39|34.48|34.32|9
1739745270000|2025-02-16 22:34:30|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739745290000|2025-02-16 22:34:50|34.48|34.32|34.47|34.31|34.48|34.32|34.46|34.3|4
1739745310000|2025-02-16 22:35:10|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739745330000|2025-02-16 22:35:30|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739745340000|2025-02-16 22:35:40|34.42|34.26|34.49|34.33|34.49|34.33|34.42|34.26|8
1739745350000|2025-02-16 22:35:50|34.5|34.34|34.54|34.38|34.54|34.38|34.5|34.34|6
1739745360000|2025-02-16 22:36:00|34.55|34.39|34.57|34.41|34.57|34.41|34.55|34.39|4
1739745370000|2025-02-16 22:36:10|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|5
1739745380000|2025-02-16 22:36:20|34.55|34.39|34.52|34.36|34.55|34.39|34.52|34.36|4
1739745390000|2025-02-16 22:36:30|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739745410000|2025-02-16 22:36:50|34.51|34.35|34.5|34.34|34.51|34.35|34.49|34.33|3
1739745420000|2025-02-16 22:37:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739745430000|2025-02-16 22:37:10|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739745440000|2025-02-16 22:37:20|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|4
1739745450000|2025-02-16 22:37:30|34.48|34.32|34.53|34.37|34.53|34.37|34.48|34.32|7
1739745460000|2025-02-16 22:37:40|34.52|34.36|34.5|34.34|34.53|34.37|34.5|34.34|4
1739745470000|2025-02-16 22:37:50|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|6
1739745480000|2025-02-16 22:38:00|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739745490000|2025-02-16 22:38:10|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739745510000|2025-02-16 22:38:30|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739745530000|2025-02-16 22:38:50|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739745550000|2025-02-16 22:39:10|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739745560000|2025-02-16 22:39:20|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739745570000|2025-02-16 22:39:30|34.51|34.35|34.51|34.35|34.51|34.35|34.5|34.34|3
1739745580000|2025-02-16 22:39:40|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739745590000|2025-02-16 22:39:50|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739745600000|2025-02-16 22:40:00|34.52|34.36|34.5|34.34|34.52|34.36|34.5|34.34|3
1739745660000|2025-02-16 22:41:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739745670000|2025-02-16 22:41:10|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|2
1739745680000|2025-02-16 22:41:20|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|2
1739745700000|2025-02-16 22:41:40|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739745710000|2025-02-16 22:41:50|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739745730000|2025-02-16 22:42:10|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739745790000|2025-02-16 22:43:10|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739745800000|2025-02-16 22:43:20|34.51|34.35|34.53|34.37|34.53|34.37|34.51|34.35|3
1739745810000|2025-02-16 22:43:30|34.51|34.35|34.53|34.37|34.53|34.37|34.51|34.35|2
1739745820000|2025-02-16 22:43:40|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739745830000|2025-02-16 22:43:50|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|2
1739745840000|2025-02-16 22:44:00|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739745850000|2025-02-16 22:44:10|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739745870000|2025-02-16 22:44:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739745900000|2025-02-16 22:45:00|34.55|34.39|34.52|34.36|34.56|34.4|34.52|34.36|5
1739745910000|2025-02-16 22:45:10|34.53|34.37|34.52|34.36|34.54|34.38|34.52|34.36|6
1739745930000|2025-02-16 22:45:30|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739745940000|2025-02-16 22:45:40|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|4
1739745960000|2025-02-16 22:46:00|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|4
1739745970000|2025-02-16 22:46:10|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739745980000|2025-02-16 22:46:20|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|6
1739746030000|2025-02-16 22:47:10|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739746040000|2025-02-16 22:47:20|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739746050000|2025-02-16 22:47:30|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739746060000|2025-02-16 22:47:40|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|4
1739746110000|2025-02-16 22:48:30|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|3
1739746130000|2025-02-16 22:48:50|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739746140000|2025-02-16 22:49:00|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739746150000|2025-02-16 22:49:10|34.57|34.41|34.59|34.43|34.59|34.43|34.57|34.41|5
1739746160000|2025-02-16 22:49:20|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739746180000|2025-02-16 22:49:40|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739746190000|2025-02-16 22:49:50|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|2
1739746210000|2025-02-16 22:50:10|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739746220000|2025-02-16 22:50:20|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739746240000|2025-02-16 22:50:40|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|4
1739746260000|2025-02-16 22:51:00|34.6|34.44|34.61|34.45|34.61|34.45|34.59|34.43|6
1739746270000|2025-02-16 22:51:10|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739746290000|2025-02-16 22:51:30|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739746300000|2025-02-16 22:51:40|34.62|34.46|34.61|34.45|34.62|34.46|34.6|34.44|3
1739746310000|2025-02-16 22:51:50|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|6
1739746330000|2025-02-16 22:52:10|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739746340000|2025-02-16 22:52:20|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|5
1739746370000|2025-02-16 22:52:50|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|3
1739746390000|2025-02-16 22:53:10|34.61|34.45|34.62|34.46|34.62|34.46|34.61|34.45|2
1739746430000|2025-02-16 22:53:50|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|3
1739746460000|2025-02-16 22:54:20|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|2
1739746470000|2025-02-16 22:54:30|34.65|34.49|34.65|34.49|34.65|34.49|34.64|34.48|3
1739746490000|2025-02-16 22:54:50|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|2
1739746500000|2025-02-16 22:55:00|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739746510000|2025-02-16 22:55:10|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739746520000|2025-02-16 22:55:20|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|2
1739746540000|2025-02-16 22:55:40|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|4
1739746550000|2025-02-16 22:55:50|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739746560000|2025-02-16 22:56:00|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|4
1739746570000|2025-02-16 22:56:10|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739746590000|2025-02-16 22:56:30|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739746620000|2025-02-16 22:57:00|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739746640000|2025-02-16 22:57:20|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739746690000|2025-02-16 22:58:10|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739746710000|2025-02-16 22:58:30|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739746730000|2025-02-16 22:58:50|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|4
1739746740000|2025-02-16 22:59:00|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739746770000|2025-02-16 22:59:30|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739746780000|2025-02-16 22:59:40|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739746790000|2025-02-16 22:59:50|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739746800000|2025-02-16 23:00:00|34.65|34.49|34.6|34.44|34.65|34.49|34.6|34.44|8
1739746810000|2025-02-16 23:00:10|34.59|34.43|34.55|34.39|34.6|34.44|34.54|34.38|13
1739746820000|2025-02-16 23:00:20|34.54|34.38|34.48|34.32|34.54|34.38|34.46|34.3|13
1739746830000|2025-02-16 23:00:30|34.5|34.34|34.42|34.26|34.5|34.34|34.42|34.26|12
1739746840000|2025-02-16 23:00:40|34.41|34.25|34.43|34.27|34.45|34.29|34.4|34.24|9
1739746850000|2025-02-16 23:00:50|34.45|34.29|34.63|34.47|34.63|34.47|34.45|34.29|15
1739746860000|2025-02-16 23:01:00|34.62|34.46|34.57|34.41|34.62|34.46|34.53|34.37|11
1739746870000|2025-02-16 23:01:10|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|3
1739746890000|2025-02-16 23:01:30|34.55|34.39|34.51|34.35|34.55|34.39|34.51|34.35|6
1739746900000|2025-02-16 23:01:40|34.52|34.36|34.53|34.37|34.55|34.39|34.52|34.36|10
1739746910000|2025-02-16 23:01:50|34.55|34.39|34.51|34.35|34.55|34.39|34.49|34.33|9
1739746920000|2025-02-16 23:02:00|34.5|34.34|34.49|34.33|34.51|34.35|34.48|34.32|7
1739746930000|2025-02-16 23:02:10|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|4
1739746940000|2025-02-16 23:02:20|34.5|34.34|34.46|34.3|34.51|34.35|34.45|34.29|11
1739746950000|2025-02-16 23:02:30|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|8
1739746960000|2025-02-16 23:02:40|34.48|34.32|34.48|34.32|34.49|34.33|34.47|34.31|5
1739746970000|2025-02-16 23:02:50|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|4
1739746980000|2025-02-16 23:03:00|34.49|34.33|34.48|34.32|34.5|34.34|34.48|34.32|6
1739746990000|2025-02-16 23:03:10|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739747000000|2025-02-16 23:03:20|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739747020000|2025-02-16 23:03:40|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739747030000|2025-02-16 23:03:50|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739747040000|2025-02-16 23:04:00|34.51|34.35|34.53|34.37|34.53|34.37|34.51|34.35|3
1739747050000|2025-02-16 23:04:10|34.52|34.36|34.52|34.36|34.52|34.36|34.5|34.34|9
1739747060000|2025-02-16 23:04:20|34.51|34.35|34.54|34.38|34.54|34.38|34.51|34.35|5
1739747080000|2025-02-16 23:04:40|34.57|34.41|34.58|34.42|34.59|34.43|34.57|34.41|6
1739747090000|2025-02-16 23:04:50|34.57|34.41|34.55|34.39|34.57|34.41|34.55|34.39|5
1739747100000|2025-02-16 23:05:00|34.56|34.4|34.5|34.34|34.56|34.4|34.5|34.34|10
1739747120000|2025-02-16 23:05:20|34.51|34.35|34.53|34.37|34.53|34.37|34.5|34.34|11
1739747130000|2025-02-16 23:05:30|34.52|34.36|34.52|34.36|34.53|34.37|34.51|34.35|7
1739747140000|2025-02-16 23:05:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739747150000|2025-02-16 23:05:50|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739747160000|2025-02-16 23:06:00|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|5
1739747170000|2025-02-16 23:06:10|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|3
1739747180000|2025-02-16 23:06:20|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|3
1739747190000|2025-02-16 23:06:30|34.51|34.35|34.51|34.35|34.52|34.36|34.5|34.34|5
1739747200000|2025-02-16 23:06:40|34.5|34.34|34.5|34.34|34.51|34.35|34.49|34.33|7
1739747210000|2025-02-16 23:06:50|34.49|34.33|34.48|34.32|34.5|34.34|34.48|34.32|4
1739747220000|2025-02-16 23:07:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739747230000|2025-02-16 23:07:10|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739747240000|2025-02-16 23:07:20|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|6
1739747250000|2025-02-16 23:07:30|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739747260000|2025-02-16 23:07:40|34.52|34.36|34.52|34.36|34.52|34.36|34.51|34.35|3
1739747280000|2025-02-16 23:08:00|34.53|34.37|34.53|34.37|34.53|34.37|34.52|34.36|3
1739747290000|2025-02-16 23:08:10|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739747300000|2025-02-16 23:08:20|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739747320000|2025-02-16 23:08:40|34.53|34.37|34.52|34.36|34.53|34.37|34.51|34.35|4
1739747330000|2025-02-16 23:08:50|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739747340000|2025-02-16 23:09:00|34.5|34.34|34.49|34.33|34.51|34.35|34.49|34.33|4
1739747350000|2025-02-16 23:09:10|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739747360000|2025-02-16 23:09:20|34.51|34.35|34.5|34.34|34.52|34.36|34.5|34.34|4
1739747400000|2025-02-16 23:10:00|34.49|34.33|34.49|34.33|34.5|34.34|34.48|34.32|4
1739747410000|2025-02-16 23:10:10|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|3
1739747430000|2025-02-16 23:10:30|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|3
1739747450000|2025-02-16 23:10:50|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739747470000|2025-02-16 23:11:10|34.44|34.28|34.45|34.29|34.46|34.3|34.44|34.28|4
1739747480000|2025-02-16 23:11:20|34.44|34.28|34.46|34.3|34.46|34.3|34.44|34.28|4
1739747490000|2025-02-16 23:11:30|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739747510000|2025-02-16 23:11:50|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739747520000|2025-02-16 23:12:00|34.45|34.29|34.44|34.28|34.46|34.3|34.44|34.28|4
1739747530000|2025-02-16 23:12:10|34.43|34.27|34.43|34.27|34.44|34.28|34.43|34.27|5
1739747540000|2025-02-16 23:12:20|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739747550000|2025-02-16 23:12:30|34.46|34.3|34.44|34.28|34.47|34.31|34.44|34.28|5
1739747560000|2025-02-16 23:12:40|34.45|34.29|34.45|34.29|34.46|34.3|34.45|34.29|3
1739747570000|2025-02-16 23:12:50|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739747590000|2025-02-16 23:13:10|34.43|34.27|34.45|34.29|34.45|34.29|34.43|34.27|5
1739747610000|2025-02-16 23:13:30|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739747640000|2025-02-16 23:14:00|34.45|34.29|34.46|34.3|34.46|34.3|34.44|34.28|4
1739747670000|2025-02-16 23:14:30|34.48|34.32|34.48|34.32|34.49|34.33|34.48|34.32|3
1739747680000|2025-02-16 23:14:40|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739747690000|2025-02-16 23:14:50|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|3
1739747700000|2025-02-16 23:15:00|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739747710000|2025-02-16 23:15:10|34.48|34.32|34.47|34.31|34.49|34.33|34.47|34.31|4
1739747720000|2025-02-16 23:15:20|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739747730000|2025-02-16 23:15:30|34.46|34.3|34.46|34.3|34.47|34.31|34.46|34.3|3
1739747740000|2025-02-16 23:15:40|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|4
1739747750000|2025-02-16 23:15:50|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739747760000|2025-02-16 23:16:00|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739747780000|2025-02-16 23:16:20|34.45|34.29|34.43|34.27|34.45|34.29|34.43|34.27|3
1739747800000|2025-02-16 23:16:40|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739747810000|2025-02-16 23:16:50|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739747820000|2025-02-16 23:17:00|34.42|34.26|34.4|34.24|34.43|34.27|34.4|34.24|8
1739747830000|2025-02-16 23:17:10|34.41|34.25|34.41|34.25|34.42|34.26|34.41|34.25|5
1739747840000|2025-02-16 23:17:20|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|3
1739747860000|2025-02-16 23:17:40|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739747870000|2025-02-16 23:17:50|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|2
1739747880000|2025-02-16 23:18:00|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739747890000|2025-02-16 23:18:10|34.4|34.24|34.41|34.25|34.41|34.25|34.4|34.24|4
1739747900000|2025-02-16 23:18:20|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|3
1739747910000|2025-02-16 23:18:30|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739747920000|2025-02-16 23:18:40|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|2
1739747940000|2025-02-16 23:19:00|34.43|34.27|34.42|34.26|34.43|34.27|34.41|34.25|3
1739747950000|2025-02-16 23:19:10|34.43|34.27|34.43|34.27|34.43|34.27|34.42|34.26|3
1739747960000|2025-02-16 23:19:20|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|4
1739747970000|2025-02-16 23:19:30|34.45|34.29|34.45|34.29|34.46|34.3|34.45|34.29|3
1739747980000|2025-02-16 23:19:40|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739747990000|2025-02-16 23:19:50|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739748000000|2025-02-16 23:20:00|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739748010000|2025-02-16 23:20:10|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739748030000|2025-02-16 23:20:30|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739748060000|2025-02-16 23:21:00|34.5|34.34|34.52|34.36|34.53|34.37|34.5|34.34|4
1739748070000|2025-02-16 23:21:10|34.53|34.37|34.53|34.37|34.53|34.37|34.52|34.36|3
1739748080000|2025-02-16 23:21:20|34.52|34.36|34.5|34.34|34.52|34.36|34.5|34.34|3
1739748100000|2025-02-16 23:21:40|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739748110000|2025-02-16 23:21:50|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739748130000|2025-02-16 23:22:10|34.51|34.35|34.5|34.34|34.52|34.36|34.5|34.34|4
1739748180000|2025-02-16 23:23:00|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739748190000|2025-02-16 23:23:10|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739748210000|2025-02-16 23:23:30|34.51|34.35|34.5|34.34|34.51|34.35|34.49|34.33|4
1739748230000|2025-02-16 23:23:50|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739748250000|2025-02-16 23:24:10|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|2
1739748260000|2025-02-16 23:24:20|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|4
1739748270000|2025-02-16 23:24:30|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739748280000|2025-02-16 23:24:40|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739748290000|2025-02-16 23:24:50|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739748300000|2025-02-16 23:25:00|34.54|34.38|34.5|34.34|34.55|34.39|34.5|34.34|7
1739748310000|2025-02-16 23:25:10|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739748340000|2025-02-16 23:25:40|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|5
1739748350000|2025-02-16 23:25:50|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739748390000|2025-02-16 23:26:30|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739748400000|2025-02-16 23:26:40|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|3
1739748410000|2025-02-16 23:26:50|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739748420000|2025-02-16 23:27:00|34.49|34.33|34.47|34.31|34.49|34.33|34.47|34.31|3
1739748450000|2025-02-16 23:27:30|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|4
1739748460000|2025-02-16 23:27:40|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739748470000|2025-02-16 23:27:50|34.46|34.3|34.47|34.31|34.47|34.31|34.46|34.3|2
1739748480000|2025-02-16 23:28:00|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739748490000|2025-02-16 23:28:10|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739748500000|2025-02-16 23:28:20|34.5|34.34|34.5|34.34|34.51|34.35|34.5|34.34|3
1739748530000|2025-02-16 23:28:50|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|4
1739748540000|2025-02-16 23:29:00|34.51|34.35|34.51|34.35|34.51|34.35|34.5|34.34|3
1739748550000|2025-02-16 23:29:10|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739748560000|2025-02-16 23:29:20|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739748570000|2025-02-16 23:29:30|34.53|34.37|34.53|34.37|34.53|34.37|34.52|34.36|3
1739748580000|2025-02-16 23:29:40|34.52|34.36|34.54|34.38|34.54|34.38|34.52|34.36|3
1739748590000|2025-02-16 23:29:50|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739748600000|2025-02-16 23:30:00|34.52|34.36|34.49|34.33|34.52|34.36|34.49|34.33|4
1739748610000|2025-02-16 23:30:10|34.51|34.35|34.49|34.33|34.51|34.35|34.49|34.33|3
1739748620000|2025-02-16 23:30:20|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|4
1739748640000|2025-02-16 23:30:40|34.52|34.36|34.52|34.36|34.53|34.37|34.52|34.36|5
1739748650000|2025-02-16 23:30:50|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739748660000|2025-02-16 23:31:00|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739748670000|2025-02-16 23:31:10|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739748690000|2025-02-16 23:31:30|34.52|34.36|34.54|34.38|34.54|34.38|34.52|34.36|7
1739748700000|2025-02-16 23:31:40|34.53|34.37|34.55|34.39|34.55|34.39|34.53|34.37|3
1739748710000|2025-02-16 23:31:50|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739748720000|2025-02-16 23:32:00|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739748740000|2025-02-16 23:32:20|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|4
1739748750000|2025-02-16 23:32:30|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739748760000|2025-02-16 23:32:40|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739748770000|2025-02-16 23:32:50|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739748790000|2025-02-16 23:33:10|34.52|34.36|34.5|34.34|34.52|34.36|34.5|34.34|3
1739748800000|2025-02-16 23:33:20|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739748820000|2025-02-16 23:33:40|34.52|34.36|34.52|34.36|34.52|34.36|34.51|34.35|3
1739748840000|2025-02-16 23:34:00|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739748850000|2025-02-16 23:34:10|34.53|34.37|34.55|34.39|34.56|34.4|34.53|34.37|4
1739748860000|2025-02-16 23:34:20|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739748870000|2025-02-16 23:34:30|34.54|34.38|34.55|34.39|34.56|34.4|34.54|34.38|3
1739748880000|2025-02-16 23:34:40|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|2
1739748900000|2025-02-16 23:35:00|34.56|34.4|34.55|34.39|34.56|34.4|34.53|34.37|8
1739748910000|2025-02-16 23:35:10|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739748920000|2025-02-16 23:35:20|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739748930000|2025-02-16 23:35:30|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739748940000|2025-02-16 23:35:40|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739748950000|2025-02-16 23:35:50|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739748960000|2025-02-16 23:36:00|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739748990000|2025-02-16 23:36:30|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739749040000|2025-02-16 23:37:20|34.54|34.38|34.56|34.4|34.56|34.4|34.54|34.38|3
1739749050000|2025-02-16 23:37:30|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739749060000|2025-02-16 23:37:40|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739749070000|2025-02-16 23:37:50|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739749080000|2025-02-16 23:38:00|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|3
1739749090000|2025-02-16 23:38:10|34.56|34.4|34.53|34.37|34.56|34.4|34.53|34.37|4
1739749100000|2025-02-16 23:38:20|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|2
1739749110000|2025-02-16 23:38:30|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739749130000|2025-02-16 23:38:50|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739749140000|2025-02-16 23:39:00|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739749160000|2025-02-16 23:39:20|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739749190000|2025-02-16 23:39:50|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739749200000|2025-02-16 23:40:00|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739749210000|2025-02-16 23:40:10|34.48|34.32|34.5|34.34|34.5|34.34|34.48|34.32|3
1739749230000|2025-02-16 23:40:30|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739749260000|2025-02-16 23:41:00|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739749270000|2025-02-16 23:41:10|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|2
1739749280000|2025-02-16 23:41:20|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739749290000|2025-02-16 23:41:30|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739749310000|2025-02-16 23:41:50|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739749340000|2025-02-16 23:42:20|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739749360000|2025-02-16 23:42:40|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739749370000|2025-02-16 23:42:50|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739749380000|2025-02-16 23:43:00|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739749390000|2025-02-16 23:43:10|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739749400000|2025-02-16 23:43:20|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|5
1739749410000|2025-02-16 23:43:30|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739749430000|2025-02-16 23:43:50|34.51|34.35|34.48|34.32|34.51|34.35|34.48|34.32|4
1739749440000|2025-02-16 23:44:00|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739749450000|2025-02-16 23:44:10|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739749460000|2025-02-16 23:44:20|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739749470000|2025-02-16 23:44:30|34.46|34.3|34.46|34.3|34.47|34.31|34.45|34.29|6
1739749500000|2025-02-16 23:45:00|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739749510000|2025-02-16 23:45:10|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739749520000|2025-02-16 23:45:20|34.42|34.26|34.43|34.27|34.44|34.28|34.42|34.26|4
1739749530000|2025-02-16 23:45:30|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739749540000|2025-02-16 23:45:40|34.41|34.25|34.4|34.24|34.41|34.25|34.39|34.23|6
1739749550000|2025-02-16 23:45:50|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739749560000|2025-02-16 23:46:00|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|3
1739749570000|2025-02-16 23:46:10|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739749580000|2025-02-16 23:46:20|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739749590000|2025-02-16 23:46:30|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739749600000|2025-02-16 23:46:40|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739749630000|2025-02-16 23:47:10|34.39|34.23|34.39|34.23|34.4|34.24|34.39|34.23|3
1739749640000|2025-02-16 23:47:20|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739749650000|2025-02-16 23:47:30|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739749680000|2025-02-16 23:48:00|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739749710000|2025-02-16 23:48:30|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|2
1739749720000|2025-02-16 23:48:40|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|2
1739749740000|2025-02-16 23:49:00|34.37|34.21|34.35|34.19|34.37|34.21|34.34|34.18|4
1739749750000|2025-02-16 23:49:10|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739749780000|2025-02-16 23:49:40|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739749800000|2025-02-16 23:50:00|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739749820000|2025-02-16 23:50:20|34.31|34.15|34.32|34.16|34.32|34.16|34.31|34.15|2
1739749840000|2025-02-16 23:50:40|34.31|34.15|34.32|34.16|34.32|34.16|34.31|34.15|4
1739749850000|2025-02-16 23:50:50|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|1
1739749860000|2025-02-16 23:51:00|34.32|34.16|34.31|34.15|34.32|34.16|34.31|34.15|2
1739749870000|2025-02-16 23:51:10|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|1
1739749880000|2025-02-16 23:51:20|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739749890000|2025-02-16 23:51:30|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739749910000|2025-02-16 23:51:50|34.29|34.13|34.29|34.13|34.3|34.14|34.29|34.13|3
1739749920000|2025-02-16 23:52:00|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|1
1739749930000|2025-02-16 23:52:10|34.31|34.15|34.31|34.15|34.32|34.16|34.31|34.15|3
1739749960000|2025-02-16 23:52:40|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|1
1739749970000|2025-02-16 23:52:50|34.31|34.15|34.3|34.14|34.31|34.15|34.3|34.14|2
1739749980000|2025-02-16 23:53:00|34.31|34.15|34.32|34.16|34.32|34.16|34.31|34.15|6
1739749990000|2025-02-16 23:53:10|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|1
1739750010000|2025-02-16 23:53:30|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739750020000|2025-02-16 23:53:40|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739750070000|2025-02-16 23:54:30|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|1
1739750080000|2025-02-16 23:54:40|34.28|34.12|34.31|34.15|34.31|34.15|34.28|34.12|4
1739750090000|2025-02-16 23:54:50|34.3|34.14|34.31|34.15|34.31|34.15|34.3|34.14|4
1739750100000|2025-02-16 23:55:00|34.3|34.14|34.29|34.13|34.31|34.15|34.29|34.13|4
1739750160000|2025-02-16 23:56:00|34.3|34.14|34.31|34.15|34.31|34.15|34.3|34.14|4
1739750170000|2025-02-16 23:56:10|34.32|34.16|34.35|34.19|34.36|34.2|34.32|34.16|8
1739750180000|2025-02-16 23:56:20|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739750190000|2025-02-16 23:56:30|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739750200000|2025-02-16 23:56:40|34.37|34.21|34.38|34.22|34.38|34.22|34.37|34.21|2
1739750220000|2025-02-16 23:57:00|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739750230000|2025-02-16 23:57:10|34.42|34.26|34.4|34.24|34.42|34.26|34.4|34.24|3
1739750240000|2025-02-16 23:57:20|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|4
1739750250000|2025-02-16 23:57:30|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739750270000|2025-02-16 23:57:50|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739750280000|2025-02-16 23:58:00|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739750290000|2025-02-16 23:58:10|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739750310000|2025-02-16 23:58:30|34.42|34.26|34.39|34.23|34.42|34.26|34.39|34.23|4
1739750320000|2025-02-16 23:58:40|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739750330000|2025-02-16 23:58:50|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739750340000|2025-02-16 23:59:00|34.38|34.22|34.4|34.24|34.4|34.24|34.38|34.22|3
1739750350000|2025-02-16 23:59:10|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739750380000|2025-02-16 23:59:40|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739750400000|2025-02-17 00:00:00|34.37|34.21|34.33|34.17|34.37|34.21|34.32|34.16|7
1739750410000|2025-02-17 00:00:10|34.35|34.19|34.38|34.22|34.4|34.24|34.35|34.19|6
1739750420000|2025-02-17 00:00:20|34.37|34.21|34.39|34.23|34.39|34.23|34.36|34.2|4
1739750430000|2025-02-17 00:00:30|34.38|34.22|34.43|34.27|34.43|34.27|34.37|34.21|9
1739750440000|2025-02-17 00:00:40|34.41|34.25|34.41|34.25|34.42|34.26|34.4|34.24|4
1739750450000|2025-02-17 00:00:50|34.4|34.24|34.4|34.24|34.41|34.25|34.39|34.23|8
1739750460000|2025-02-17 00:01:00|34.41|34.25|34.42|34.26|34.42|34.26|34.4|34.24|6
1739750470000|2025-02-17 00:01:10|34.41|34.25|34.39|34.23|34.41|34.25|34.39|34.23|5
1739750480000|2025-02-17 00:01:20|34.4|34.24|34.41|34.25|34.42|34.26|34.4|34.24|6
1739750490000|2025-02-17 00:01:30|34.42|34.26|34.42|34.26|34.42|34.26|34.41|34.25|3
1739750500000|2025-02-17 00:01:40|34.43|34.27|34.41|34.25|34.43|34.27|34.41|34.25|7
1739750510000|2025-02-17 00:01:50|34.4|34.24|34.4|34.24|34.4|34.24|34.39|34.23|3
1739750520000|2025-02-17 00:02:00|34.39|34.23|34.43|34.27|34.43|34.27|34.39|34.23|7
1739750530000|2025-02-17 00:02:10|34.42|34.26|34.43|34.27|34.43|34.27|34.41|34.25|12
1739750540000|2025-02-17 00:02:20|34.44|34.28|34.44|34.28|34.45|34.29|34.43|34.27|5
1739750550000|2025-02-17 00:02:30|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|4
1739750560000|2025-02-17 00:02:40|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|6
1739750570000|2025-02-17 00:02:50|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739750580000|2025-02-17 00:03:00|34.46|34.3|34.43|34.27|34.46|34.3|34.43|34.27|2
1739750600000|2025-02-17 00:03:20|34.48|34.32|34.5|34.34|34.5|34.34|34.48|34.32|5
1739750610000|2025-02-17 00:03:30|34.51|34.35|34.51|34.35|34.52|34.36|34.51|34.35|3
1739750620000|2025-02-17 00:03:40|34.52|34.36|34.51|34.35|34.53|34.37|34.49|34.33|13
1739750630000|2025-02-17 00:03:50|34.52|34.36|34.51|34.35|34.52|34.36|34.5|34.34|5
1739750640000|2025-02-17 00:04:00|34.5|34.34|34.5|34.34|34.51|34.35|34.5|34.34|3
1739750650000|2025-02-17 00:04:10|34.49|34.33|34.52|34.36|34.53|34.37|34.48|34.32|8
1739750660000|2025-02-17 00:04:20|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|4
1739750670000|2025-02-17 00:04:30|34.51|34.35|34.5|34.34|34.52|34.36|34.5|34.34|5
1739750680000|2025-02-17 00:04:40|34.51|34.35|34.48|34.32|34.51|34.35|34.47|34.31|8
1739750690000|2025-02-17 00:04:50|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|5
1739750700000|2025-02-17 00:05:00|34.46|34.3|34.44|34.28|34.47|34.31|34.44|34.28|8
1739750710000|2025-02-17 00:05:10|34.45|34.29|34.47|34.31|34.47|34.31|34.45|34.29|5
1739750720000|2025-02-17 00:05:20|34.46|34.3|34.46|34.3|34.48|34.32|34.46|34.3|9
1739750730000|2025-02-17 00:05:30|34.47|34.31|34.46|34.3|34.47|34.31|34.44|34.28|5
1739750740000|2025-02-17 00:05:40|34.45|34.29|34.46|34.3|34.48|34.32|34.45|34.29|6
1739750750000|2025-02-17 00:05:50|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|2
1739750760000|2025-02-17 00:06:00|34.47|34.31|34.48|34.32|34.48|34.32|34.45|34.29|6
1739750770000|2025-02-17 00:06:10|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|3
1739750780000|2025-02-17 00:06:20|34.48|34.32|34.48|34.32|34.49|34.33|34.47|34.31|7
1739750790000|2025-02-17 00:06:30|34.49|34.33|34.47|34.31|34.49|34.33|34.47|34.31|5
1739750800000|2025-02-17 00:06:40|34.46|34.3|34.46|34.3|34.48|34.32|34.46|34.3|5
1739750810000|2025-02-17 00:06:50|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739750820000|2025-02-17 00:07:00|34.48|34.32|34.49|34.33|34.49|34.33|34.47|34.31|4
1739750830000|2025-02-17 00:07:10|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739750850000|2025-02-17 00:07:30|34.47|34.31|34.47|34.31|34.47|34.31|34.46|34.3|7
1739750860000|2025-02-17 00:07:40|34.46|34.3|34.46|34.3|34.47|34.31|34.46|34.3|3
1739750870000|2025-02-17 00:07:50|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|2
1739750880000|2025-02-17 00:08:00|34.45|34.29|34.42|34.26|34.45|34.29|34.42|34.26|6
1739750890000|2025-02-17 00:08:10|34.43|34.27|34.45|34.29|34.45|34.29|34.42|34.26|5
1739750900000|2025-02-17 00:08:20|34.46|34.3|34.43|34.27|34.46|34.3|34.43|34.27|6
1739750910000|2025-02-17 00:08:30|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|4
1739750920000|2025-02-17 00:08:40|34.44|34.28|34.42|34.26|34.44|34.28|34.42|34.26|5
1739750930000|2025-02-17 00:08:50|34.41|34.25|34.45|34.29|34.45|34.29|34.41|34.25|5
1739750940000|2025-02-17 00:09:00|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739750950000|2025-02-17 00:09:10|34.45|34.29|34.43|34.27|34.45|34.29|34.43|34.27|6
1739750960000|2025-02-17 00:09:20|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739750970000|2025-02-17 00:09:30|34.44|34.28|34.43|34.27|34.45|34.29|34.43|34.27|4
1739750980000|2025-02-17 00:09:40|34.41|34.25|34.42|34.26|34.43|34.27|34.41|34.25|4
1739750990000|2025-02-17 00:09:50|34.43|34.27|34.44|34.28|34.44|34.28|34.42|34.26|5
1739751000000|2025-02-17 00:10:00|34.45|34.29|34.42|34.26|34.45|34.29|34.42|34.26|4
1739751010000|2025-02-17 00:10:10|34.43|34.27|34.4|34.24|34.43|34.27|34.39|34.23|8
1739751020000|2025-02-17 00:10:20|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739751040000|2025-02-17 00:10:40|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739751060000|2025-02-17 00:11:00|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739751070000|2025-02-17 00:11:10|34.4|34.24|34.43|34.27|34.43|34.27|34.4|34.24|4
1739751080000|2025-02-17 00:11:20|34.42|34.26|34.43|34.27|34.43|34.27|34.41|34.25|7
1739751090000|2025-02-17 00:11:30|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|4
1739751100000|2025-02-17 00:11:40|34.44|34.28|34.44|34.28|34.44|34.28|34.43|34.27|3
1739751110000|2025-02-17 00:11:50|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|6
1739751120000|2025-02-17 00:12:00|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|4
1739751130000|2025-02-17 00:12:10|34.44|34.28|34.43|34.27|34.44|34.28|34.42|34.26|4
1739751140000|2025-02-17 00:12:20|34.42|34.26|34.43|34.27|34.43|34.27|34.41|34.25|6
1739751150000|2025-02-17 00:12:30|34.41|34.25|34.37|34.21|34.42|34.26|34.37|34.21|9
1739751160000|2025-02-17 00:12:40|34.38|34.22|34.37|34.21|34.39|34.23|34.37|34.21|6
1739751170000|2025-02-17 00:12:50|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|6
1739751180000|2025-02-17 00:13:00|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739751190000|2025-02-17 00:13:10|34.37|34.21|34.38|34.22|34.38|34.22|34.37|34.21|4
1739751200000|2025-02-17 00:13:20|34.37|34.21|34.38|34.22|34.38|34.22|34.36|34.2|8
1739751210000|2025-02-17 00:13:30|34.37|34.21|34.38|34.22|34.38|34.22|34.37|34.21|4
1739751230000|2025-02-17 00:13:50|34.37|34.21|34.38|34.22|34.38|34.22|34.37|34.21|2
1739751240000|2025-02-17 00:14:00|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739751250000|2025-02-17 00:14:10|34.38|34.22|34.36|34.2|34.38|34.22|34.36|34.2|3
1739751260000|2025-02-17 00:14:20|34.37|34.21|34.37|34.21|34.37|34.21|34.36|34.2|3
1739751270000|2025-02-17 00:14:30|34.38|34.22|34.37|34.21|34.38|34.22|34.36|34.2|4
1739751280000|2025-02-17 00:14:40|34.36|34.2|34.36|34.2|34.36|34.2|34.35|34.19|7
1739751290000|2025-02-17 00:14:50|34.35|34.19|34.36|34.2|34.36|34.2|34.35|34.19|2
1739751300000|2025-02-17 00:15:00|34.35|34.19|34.32|34.16|34.35|34.19|34.32|34.16|6
1739751310000|2025-02-17 00:15:10|34.31|34.15|34.33|34.17|34.34|34.18|34.3|34.14|11
1739751320000|2025-02-17 00:15:20|34.34|34.18|34.33|34.17|34.34|34.18|34.32|34.16|6
1739751330000|2025-02-17 00:15:30|34.32|34.16|34.33|34.17|34.33|34.17|34.32|34.16|2
1739751340000|2025-02-17 00:15:40|34.32|34.16|34.33|34.17|34.33|34.17|34.32|34.16|4
1739751350000|2025-02-17 00:15:50|34.34|34.18|34.36|34.2|34.36|34.2|34.34|34.18|7
1739751360000|2025-02-17 00:16:00|34.37|34.21|34.38|34.22|34.38|34.22|34.36|34.2|7
1739751370000|2025-02-17 00:16:10|34.36|34.2|34.38|34.22|34.38|34.22|34.36|34.2|3
1739751380000|2025-02-17 00:16:20|34.39|34.23|34.37|34.21|34.39|34.23|34.36|34.2|5
1739751390000|2025-02-17 00:16:30|34.36|34.2|34.36|34.2|34.37|34.21|34.35|34.19|6
1739751400000|2025-02-17 00:16:40|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739751410000|2025-02-17 00:16:50|34.38|34.22|34.36|34.2|34.38|34.22|34.36|34.2|3
1739751430000|2025-02-17 00:17:10|34.35|34.19|34.4|34.24|34.4|34.24|34.35|34.19|6
1739751440000|2025-02-17 00:17:20|34.39|34.23|34.39|34.23|34.4|34.24|34.38|34.22|7
1739751450000|2025-02-17 00:17:30|34.4|34.24|34.4|34.24|34.41|34.25|34.38|34.22|7
1739751460000|2025-02-17 00:17:40|34.39|34.23|34.4|34.24|34.41|34.25|34.39|34.23|12
1739751470000|2025-02-17 00:17:50|34.41|34.25|34.39|34.23|34.41|34.25|34.39|34.23|3
1739751480000|2025-02-17 00:18:00|34.38|34.22|34.38|34.22|34.4|34.24|34.38|34.22|7
1739751490000|2025-02-17 00:18:10|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739751500000|2025-02-17 00:18:20|34.41|34.25|34.39|34.23|34.41|34.25|34.38|34.22|5
1739751510000|2025-02-17 00:18:30|34.38|34.22|34.39|34.23|34.4|34.24|34.38|34.22|6
1739751520000|2025-02-17 00:18:40|34.38|34.22|34.38|34.22|34.39|34.23|34.37|34.21|5
1739751530000|2025-02-17 00:18:50|34.39|34.23|34.41|34.25|34.43|34.27|34.39|34.23|10
1739751540000|2025-02-17 00:19:00|34.42|34.26|34.5|34.34|34.5|34.34|34.42|34.26|11
1739751550000|2025-02-17 00:19:10|34.49|34.33|34.46|34.3|34.49|34.33|34.46|34.3|7
1739751560000|2025-02-17 00:19:20|34.44|34.28|34.43|34.27|34.45|34.29|34.43|34.27|6
1739751570000|2025-02-17 00:19:30|34.44|34.28|34.44|34.28|34.45|34.29|34.43|34.27|5
1739751580000|2025-02-17 00:19:40|34.45|34.29|34.43|34.27|34.46|34.3|34.43|34.27|9
1739751590000|2025-02-17 00:19:50|34.42|34.26|34.43|34.27|34.44|34.28|34.42|34.26|6
1739751600000|2025-02-17 00:20:00|34.41|34.25|34.42|34.26|34.42|34.26|34.4|34.24|8
1739751610000|2025-02-17 00:20:10|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739751630000|2025-02-17 00:20:30|34.43|34.27|34.43|34.27|34.43|34.27|34.41|34.25|8
1739751640000|2025-02-17 00:20:40|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|4
1739751650000|2025-02-17 00:20:50|34.44|34.28|34.44|34.28|34.45|34.29|34.43|34.27|7
1739751660000|2025-02-17 00:21:00|34.45|34.29|34.44|34.28|34.46|34.3|34.43|34.27|12
1739751670000|2025-02-17 00:21:10|34.45|34.29|34.44|34.28|34.47|34.31|34.44|34.28|6
1739751680000|2025-02-17 00:21:20|34.45|34.29|34.42|34.26|34.45|34.29|34.42|34.26|4
1739751690000|2025-02-17 00:21:30|34.43|34.27|34.45|34.29|34.45|34.29|34.43|34.27|5
1739751700000|2025-02-17 00:21:40|34.46|34.3|34.48|34.32|34.48|34.32|34.46|34.3|3
1739751710000|2025-02-17 00:21:50|34.49|34.33|34.47|34.31|34.49|34.33|34.47|34.31|5
1739751720000|2025-02-17 00:22:00|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|6
1739751730000|2025-02-17 00:22:10|34.48|34.32|34.49|34.33|34.49|34.33|34.47|34.31|4
1739751740000|2025-02-17 00:22:20|34.48|34.32|34.5|34.34|34.5|34.34|34.48|34.32|3
1739751750000|2025-02-17 00:22:30|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739751760000|2025-02-17 00:22:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739751770000|2025-02-17 00:22:50|34.51|34.35|34.53|34.37|34.53|34.37|34.51|34.35|3
1739751780000|2025-02-17 00:23:00|34.54|34.38|34.54|34.38|34.55|34.39|34.53|34.37|5
1739751790000|2025-02-17 00:23:10|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|6
1739751800000|2025-02-17 00:23:20|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|4
1739751820000|2025-02-17 00:23:40|34.51|34.35|34.5|34.34|34.51|34.35|34.49|34.33|4
1739751830000|2025-02-17 00:23:50|34.51|34.35|34.52|34.36|34.53|34.37|34.51|34.35|4
1739751840000|2025-02-17 00:24:00|34.53|34.37|34.54|34.38|34.55|34.39|34.53|34.37|4
1739751850000|2025-02-17 00:24:10|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|4
1739751860000|2025-02-17 00:24:20|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739751870000|2025-02-17 00:24:30|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739751890000|2025-02-17 00:24:50|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739751910000|2025-02-17 00:25:10|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|3
1739751920000|2025-02-17 00:25:20|34.47|34.31|34.48|34.32|34.48|34.32|34.46|34.3|3
1739751930000|2025-02-17 00:25:30|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739751940000|2025-02-17 00:25:40|34.5|34.34|34.5|34.34|34.51|34.35|34.5|34.34|3
1739751960000|2025-02-17 00:26:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739751980000|2025-02-17 00:26:20|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|4
1739751990000|2025-02-17 00:26:30|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739752020000|2025-02-17 00:27:00|34.46|34.3|34.46|34.3|34.47|34.31|34.46|34.3|3
1739752030000|2025-02-17 00:27:10|34.47|34.31|34.45|34.29|34.47|34.31|34.45|34.29|7
1739752040000|2025-02-17 00:27:20|34.44|34.28|34.44|34.28|34.44|34.28|34.43|34.27|3
1739752050000|2025-02-17 00:27:30|34.45|34.29|34.45|34.29|34.46|34.3|34.45|34.29|3
1739752060000|2025-02-17 00:27:40|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739752070000|2025-02-17 00:27:50|34.46|34.3|34.46|34.3|34.46|34.3|34.45|34.29|3
1739752080000|2025-02-17 00:28:00|34.45|34.29|34.45|34.29|34.46|34.3|34.45|34.29|5
1739752090000|2025-02-17 00:28:10|34.46|34.3|34.46|34.3|34.47|34.31|34.45|34.29|4
1739752100000|2025-02-17 00:28:20|34.47|34.31|34.48|34.32|34.49|34.33|34.47|34.31|4
1739752110000|2025-02-17 00:28:30|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739752120000|2025-02-17 00:28:40|34.48|34.32|34.49|34.33|34.5|34.34|34.48|34.32|4
1739752130000|2025-02-17 00:28:50|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739752140000|2025-02-17 00:29:00|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739752150000|2025-02-17 00:29:10|34.47|34.31|34.49|34.33|34.49|34.33|34.47|34.31|4
1739752160000|2025-02-17 00:29:20|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739752170000|2025-02-17 00:29:30|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739752180000|2025-02-17 00:29:40|34.47|34.31|34.49|34.33|34.49|34.33|34.47|34.31|5
1739752210000|2025-02-17 00:30:10|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739752220000|2025-02-17 00:30:20|34.46|34.3|34.43|34.27|34.46|34.3|34.43|34.27|3
1739752230000|2025-02-17 00:30:30|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739752240000|2025-02-17 00:30:40|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739752260000|2025-02-17 00:31:00|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739752270000|2025-02-17 00:31:10|34.43|34.27|34.43|34.27|34.44|34.28|34.42|34.26|5
1739752280000|2025-02-17 00:31:20|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739752290000|2025-02-17 00:31:30|34.46|34.3|34.47|34.31|34.47|34.31|34.46|34.3|2
1739752300000|2025-02-17 00:31:40|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739752310000|2025-02-17 00:31:50|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|3
1739752320000|2025-02-17 00:32:00|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|4
1739752330000|2025-02-17 00:32:10|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739752340000|2025-02-17 00:32:20|34.46|34.3|34.46|34.3|34.46|34.3|34.45|34.29|3
1739752350000|2025-02-17 00:32:30|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739752360000|2025-02-17 00:32:40|34.5|34.34|34.54|34.38|34.55|34.39|34.5|34.34|7
1739752370000|2025-02-17 00:32:50|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739752380000|2025-02-17 00:33:00|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|2
1739752400000|2025-02-17 00:33:20|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739752410000|2025-02-17 00:33:30|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739752430000|2025-02-17 00:33:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739752450000|2025-02-17 00:34:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739752470000|2025-02-17 00:34:30|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|4
1739752510000|2025-02-17 00:35:10|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|3
1739752520000|2025-02-17 00:35:20|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739752530000|2025-02-17 00:35:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739752550000|2025-02-17 00:35:50|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739752560000|2025-02-17 00:36:00|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739752570000|2025-02-17 00:36:10|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739752600000|2025-02-17 00:36:40|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739752610000|2025-02-17 00:36:50|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739752620000|2025-02-17 00:37:00|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|4
1739752630000|2025-02-17 00:37:10|34.62|34.46|34.63|34.47|34.63|34.47|34.61|34.45|6
1739752640000|2025-02-17 00:37:20|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739752650000|2025-02-17 00:37:30|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739752660000|2025-02-17 00:37:40|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|4
1739752670000|2025-02-17 00:37:50|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739752680000|2025-02-17 00:38:00|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739752690000|2025-02-17 00:38:10|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739752700000|2025-02-17 00:38:20|34.64|34.48|34.62|34.46|34.64|34.48|34.62|34.46|3
1739752710000|2025-02-17 00:38:30|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739752720000|2025-02-17 00:38:40|34.62|34.46|34.6|34.44|34.62|34.46|34.59|34.43|5
1739752730000|2025-02-17 00:38:50|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|6
1739752740000|2025-02-17 00:39:00|34.57|34.41|34.56|34.4|34.57|34.41|34.55|34.39|4
1739752750000|2025-02-17 00:39:10|34.55|34.39|34.58|34.42|34.58|34.42|34.55|34.39|8
1739752760000|2025-02-17 00:39:20|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739752790000|2025-02-17 00:39:50|34.59|34.43|34.56|34.4|34.59|34.43|34.56|34.4|4
1739752800000|2025-02-17 00:40:00|34.55|34.39|34.58|34.42|34.58|34.42|34.55|34.39|6
1739752810000|2025-02-17 00:40:10|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739752820000|2025-02-17 00:40:20|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|2
1739752830000|2025-02-17 00:40:30|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|6
1739752840000|2025-02-17 00:40:40|34.61|34.45|34.57|34.41|34.61|34.45|34.57|34.41|7
1739752850000|2025-02-17 00:40:50|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|3
1739752870000|2025-02-17 00:41:10|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|4
1739752880000|2025-02-17 00:41:20|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739752890000|2025-02-17 00:41:30|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739752900000|2025-02-17 00:41:40|34.58|34.42|34.58|34.42|34.58|34.42|34.57|34.41|5
1739752910000|2025-02-17 00:41:50|34.57|34.41|34.56|34.4|34.58|34.42|34.56|34.4|4
1739752930000|2025-02-17 00:42:10|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739752940000|2025-02-17 00:42:20|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739752950000|2025-02-17 00:42:30|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|4
1739752960000|2025-02-17 00:42:40|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739752990000|2025-02-17 00:43:10|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739753000000|2025-02-17 00:43:20|34.53|34.37|34.53|34.37|34.54|34.38|34.53|34.37|3
1739753010000|2025-02-17 00:43:30|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|4
1739753020000|2025-02-17 00:43:40|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739753030000|2025-02-17 00:43:50|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739753040000|2025-02-17 00:44:00|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|3
1739753050000|2025-02-17 00:44:10|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739753060000|2025-02-17 00:44:20|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739753080000|2025-02-17 00:44:40|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739753090000|2025-02-17 00:44:50|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739753100000|2025-02-17 00:45:00|34.52|34.36|34.54|34.38|34.55|34.39|34.51|34.35|7
1739753110000|2025-02-17 00:45:10|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|3
1739753120000|2025-02-17 00:45:20|34.54|34.38|34.56|34.4|34.56|34.4|34.53|34.37|11
1739753130000|2025-02-17 00:45:30|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739753140000|2025-02-17 00:45:40|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|6
1739753150000|2025-02-17 00:45:50|34.53|34.37|34.53|34.37|34.55|34.39|34.53|34.37|7
1739753160000|2025-02-17 00:46:00|34.54|34.38|34.53|34.37|34.54|34.38|34.52|34.36|4
1739753190000|2025-02-17 00:46:30|34.52|34.36|34.49|34.33|34.52|34.36|34.49|34.33|6
1739753210000|2025-02-17 00:46:50|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739753220000|2025-02-17 00:47:00|34.51|34.35|34.49|34.33|34.52|34.36|34.49|34.33|7
1739753230000|2025-02-17 00:47:10|34.5|34.34|34.46|34.3|34.5|34.34|34.46|34.3|5
1739753240000|2025-02-17 00:47:20|34.47|34.31|34.47|34.31|34.47|34.31|34.46|34.3|7
1739753250000|2025-02-17 00:47:30|34.46|34.3|34.48|34.32|34.48|34.32|34.46|34.3|3
1739753260000|2025-02-17 00:47:40|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739753270000|2025-02-17 00:47:50|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739753290000|2025-02-17 00:48:10|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739753300000|2025-02-17 00:48:20|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|6
1739753310000|2025-02-17 00:48:30|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|4
1739753320000|2025-02-17 00:48:40|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739753330000|2025-02-17 00:48:50|34.47|34.31|34.47|34.31|34.49|34.33|34.47|34.31|4
1739753340000|2025-02-17 00:49:00|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|4
1739753350000|2025-02-17 00:49:10|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|2
1739753360000|2025-02-17 00:49:20|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|4
1739753380000|2025-02-17 00:49:40|34.48|34.32|34.48|34.32|34.49|34.33|34.47|34.31|4
1739753390000|2025-02-17 00:49:50|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739753400000|2025-02-17 00:50:00|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|4
1739753410000|2025-02-17 00:50:10|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|3
1739753420000|2025-02-17 00:50:20|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739753440000|2025-02-17 00:50:40|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739753450000|2025-02-17 00:50:50|34.44|34.28|34.46|34.3|34.46|34.3|34.44|34.28|3
1739753460000|2025-02-17 00:51:00|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739753470000|2025-02-17 00:51:10|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739753490000|2025-02-17 00:51:30|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739753500000|2025-02-17 00:51:40|34.49|34.33|34.47|34.31|34.49|34.33|34.47|34.31|3
1739753510000|2025-02-17 00:51:50|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739753520000|2025-02-17 00:52:00|34.47|34.31|34.5|34.34|34.5|34.34|34.47|34.31|3
1739753530000|2025-02-17 00:52:10|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739753540000|2025-02-17 00:52:20|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739753550000|2025-02-17 00:52:30|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|4
1739753570000|2025-02-17 00:52:50|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739753580000|2025-02-17 00:53:00|34.51|34.35|34.53|34.37|34.53|34.37|34.51|34.35|4
1739753590000|2025-02-17 00:53:10|34.52|34.36|34.52|34.36|34.53|34.37|34.52|34.36|3
1739753600000|2025-02-17 00:53:20|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739753620000|2025-02-17 00:53:40|34.55|34.39|34.56|34.4|34.56|34.4|34.54|34.38|4
1739753630000|2025-02-17 00:53:50|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|4
1739753640000|2025-02-17 00:54:00|34.57|34.41|34.56|34.4|34.57|34.41|34.55|34.39|5
1739753650000|2025-02-17 00:54:10|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739753660000|2025-02-17 00:54:20|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739753670000|2025-02-17 00:54:30|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|3
1739753680000|2025-02-17 00:54:40|34.55|34.39|34.56|34.4|34.57|34.41|34.55|34.39|4
1739753700000|2025-02-17 00:55:00|34.57|34.41|34.6|34.44|34.61|34.45|34.56|34.4|12
1739753730000|2025-02-17 00:55:30|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739753740000|2025-02-17 00:55:40|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|4
1739753770000|2025-02-17 00:56:10|34.62|34.46|34.6|34.44|34.62|34.46|34.6|34.44|2
1739753780000|2025-02-17 00:56:20|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739753790000|2025-02-17 00:56:30|34.6|34.44|34.59|34.43|34.6|34.44|34.58|34.42|4
1739753800000|2025-02-17 00:56:40|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|6
1739753810000|2025-02-17 00:56:50|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|2
1739753820000|2025-02-17 00:57:00|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739753830000|2025-02-17 00:57:10|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739753850000|2025-02-17 00:57:30|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739753860000|2025-02-17 00:57:40|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739753890000|2025-02-17 00:58:10|34.57|34.41|34.57|34.41|34.58|34.42|34.57|34.41|3
1739753910000|2025-02-17 00:58:30|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739753920000|2025-02-17 00:58:40|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|2
1739753940000|2025-02-17 00:59:00|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739753970000|2025-02-17 00:59:30|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739753980000|2025-02-17 00:59:40|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739754000000|2025-02-17 01:00:00|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|6
1739754010000|2025-02-17 01:00:10|34.58|34.42|34.6|34.44|34.6|34.44|34.58|34.42|4
1739754020000|2025-02-17 01:00:20|34.61|34.45|34.61|34.45|34.61|34.45|34.6|34.44|3
1739754030000|2025-02-17 01:00:30|34.6|34.44|34.59|34.43|34.61|34.45|34.58|34.42|8
1739754040000|2025-02-17 01:00:40|34.58|34.42|34.58|34.42|34.6|34.44|34.58|34.42|4
1739754050000|2025-02-17 01:00:50|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739754060000|2025-02-17 01:01:00|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739754070000|2025-02-17 01:01:10|34.61|34.45|34.61|34.45|34.62|34.46|34.61|34.45|3
1739754080000|2025-02-17 01:01:20|34.63|34.47|34.61|34.45|34.63|34.47|34.61|34.45|3
1739754090000|2025-02-17 01:01:30|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|2
1739754100000|2025-02-17 01:01:40|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|3
1739754110000|2025-02-17 01:01:50|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|4
1739754120000|2025-02-17 01:02:00|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|3
1739754160000|2025-02-17 01:02:40|34.58|34.42|34.62|34.46|34.62|34.46|34.58|34.42|6
1739754170000|2025-02-17 01:02:50|34.61|34.45|34.6|34.44|34.62|34.46|34.6|34.44|4
1739754180000|2025-02-17 01:03:00|34.59|34.43|34.58|34.42|34.59|34.43|34.57|34.41|4
1739754190000|2025-02-17 01:03:10|34.57|34.41|34.6|34.44|34.6|34.44|34.57|34.41|2
1739754200000|2025-02-17 01:03:20|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|4
1739754210000|2025-02-17 01:03:30|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|4
1739754230000|2025-02-17 01:03:50|34.61|34.45|34.62|34.46|34.62|34.46|34.6|34.44|5
1739754240000|2025-02-17 01:04:00|34.61|34.45|34.62|34.46|34.63|34.47|34.61|34.45|4
1739754250000|2025-02-17 01:04:10|34.61|34.45|34.63|34.47|34.63|34.47|34.61|34.45|3
1739754260000|2025-02-17 01:04:20|34.62|34.46|34.62|34.46|34.63|34.47|34.61|34.45|4
1739754270000|2025-02-17 01:04:30|34.61|34.45|34.62|34.46|34.63|34.47|34.61|34.45|3
1739754280000|2025-02-17 01:04:40|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|4
1739754290000|2025-02-17 01:04:50|34.63|34.47|34.65|34.49|34.65|34.49|34.63|34.47|3
1739754300000|2025-02-17 01:05:00|34.64|34.48|34.65|34.49|34.66|34.5|34.64|34.48|4
1739754310000|2025-02-17 01:05:10|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739754350000|2025-02-17 01:05:50|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739754360000|2025-02-17 01:06:00|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739754370000|2025-02-17 01:06:10|34.63|34.47|34.63|34.47|34.65|34.49|34.63|34.47|4
1739754400000|2025-02-17 01:06:40|34.62|34.46|34.63|34.47|34.64|34.48|34.62|34.46|3
1739754410000|2025-02-17 01:06:50|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739754420000|2025-02-17 01:07:00|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739754430000|2025-02-17 01:07:10|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|3
1739754440000|2025-02-17 01:07:20|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|3
1739754450000|2025-02-17 01:07:30|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|4
1739754460000|2025-02-17 01:07:40|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739754480000|2025-02-17 01:08:00|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|3
1739754490000|2025-02-17 01:08:10|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739754500000|2025-02-17 01:08:20|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739754550000|2025-02-17 01:09:10|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739754560000|2025-02-17 01:09:20|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|3
1739754570000|2025-02-17 01:09:30|34.66|34.5|34.66|34.5|34.67|34.51|34.66|34.5|3
1739754580000|2025-02-17 01:09:40|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739754590000|2025-02-17 01:09:50|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|3
1739754600000|2025-02-17 01:10:00|34.63|34.47|34.65|34.49|34.65|34.49|34.63|34.47|7
1739754610000|2025-02-17 01:10:10|34.64|34.48|34.64|34.48|34.65|34.49|34.64|34.48|5
1739754620000|2025-02-17 01:10:20|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|4
1739754630000|2025-02-17 01:10:30|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|4
1739754640000|2025-02-17 01:10:40|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739754650000|2025-02-17 01:10:50|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739754660000|2025-02-17 01:11:00|34.66|34.5|34.67|34.51|34.68|34.52|34.66|34.5|4
1739754670000|2025-02-17 01:11:10|34.68|34.52|34.69|34.53|34.69|34.53|34.67|34.51|6
1739754690000|2025-02-17 01:11:30|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739754710000|2025-02-17 01:11:50|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|5
1739754720000|2025-02-17 01:12:00|34.69|34.53|34.71|34.55|34.71|34.55|34.68|34.52|7
1739754730000|2025-02-17 01:12:10|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739754740000|2025-02-17 01:12:20|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739754750000|2025-02-17 01:12:30|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|2
1739754760000|2025-02-17 01:12:40|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739754770000|2025-02-17 01:12:50|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739754780000|2025-02-17 01:13:00|34.72|34.56|34.72|34.56|34.73|34.57|34.72|34.56|3
1739754790000|2025-02-17 01:13:10|34.74|34.58|34.73|34.57|34.74|34.58|34.72|34.56|6
1739754800000|2025-02-17 01:13:20|34.72|34.56|34.74|34.58|34.74|34.58|34.72|34.56|2
1739754810000|2025-02-17 01:13:30|34.73|34.57|34.73|34.57|34.74|34.58|34.73|34.57|3
1739754820000|2025-02-17 01:13:40|34.74|34.58|34.74|34.58|34.75|34.59|34.74|34.58|3
1739754830000|2025-02-17 01:13:50|34.73|34.57|34.72|34.56|34.74|34.58|34.72|34.56|5
1739754840000|2025-02-17 01:14:00|34.71|34.55|34.71|34.55|34.72|34.56|34.71|34.55|3
1739754850000|2025-02-17 01:14:10|34.7|34.54|34.71|34.55|34.72|34.56|34.7|34.54|7
1739754860000|2025-02-17 01:14:20|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739754870000|2025-02-17 01:14:30|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739754880000|2025-02-17 01:14:40|34.7|34.54|34.72|34.56|34.72|34.56|34.7|34.54|3
1739754890000|2025-02-17 01:14:50|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739754900000|2025-02-17 01:15:00|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739754910000|2025-02-17 01:15:10|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|2
1739754920000|2025-02-17 01:15:20|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|4
1739754940000|2025-02-17 01:15:40|34.73|34.57|34.75|34.59|34.75|34.59|34.73|34.57|3
1739754950000|2025-02-17 01:15:50|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739754960000|2025-02-17 01:16:00|34.75|34.59|34.75|34.59|34.76|34.6|34.75|34.59|3
1739754980000|2025-02-17 01:16:20|34.74|34.58|34.75|34.59|34.76|34.6|34.74|34.58|4
1739754990000|2025-02-17 01:16:30|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|2
1739755000000|2025-02-17 01:16:40|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739755020000|2025-02-17 01:17:00|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739755030000|2025-02-17 01:17:10|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|1
1739755040000|2025-02-17 01:17:20|34.76|34.6|34.77|34.61|34.77|34.61|34.76|34.6|2
1739755050000|2025-02-17 01:17:30|34.76|34.6|34.76|34.6|34.77|34.61|34.76|34.6|9
1739755090000|2025-02-17 01:18:10|34.77|34.61|34.78|34.62|34.78|34.62|34.77|34.61|2
1739755110000|2025-02-17 01:18:30|34.77|34.61|34.76|34.6|34.78|34.62|34.76|34.6|4
1739755130000|2025-02-17 01:18:50|34.75|34.59|34.75|34.59|34.76|34.6|34.75|34.59|3
1739755140000|2025-02-17 01:19:00|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739755150000|2025-02-17 01:19:10|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739755160000|2025-02-17 01:19:20|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739755170000|2025-02-17 01:19:30|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739755190000|2025-02-17 01:19:50|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739755200000|2025-02-17 01:20:00|34.71|34.55|34.69|34.53|34.71|34.55|34.69|34.53|2
1739755210000|2025-02-17 01:20:10|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739755220000|2025-02-17 01:20:20|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739755230000|2025-02-17 01:20:30|34.7|34.54|34.7|34.54|34.7|34.54|34.69|34.53|3
1739755240000|2025-02-17 01:20:40|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|2
1739755250000|2025-02-17 01:20:50|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739755260000|2025-02-17 01:21:00|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|2
1739755270000|2025-02-17 01:21:10|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|2
1739755280000|2025-02-17 01:21:20|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|2
1739755290000|2025-02-17 01:21:30|34.71|34.55|34.7|34.54|34.72|34.56|34.69|34.53|8
1739755300000|2025-02-17 01:21:40|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739755310000|2025-02-17 01:21:50|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739755330000|2025-02-17 01:22:10|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739755340000|2025-02-17 01:22:20|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739755360000|2025-02-17 01:22:40|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739755380000|2025-02-17 01:23:00|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739755410000|2025-02-17 01:23:30|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739755420000|2025-02-17 01:23:40|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|4
1739755430000|2025-02-17 01:23:50|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739755440000|2025-02-17 01:24:00|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739755450000|2025-02-17 01:24:10|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739755460000|2025-02-17 01:24:20|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739755470000|2025-02-17 01:24:30|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739755480000|2025-02-17 01:24:40|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739755490000|2025-02-17 01:24:50|34.72|34.56|34.71|34.55|34.72|34.56|34.7|34.54|4
1739755520000|2025-02-17 01:25:20|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739755530000|2025-02-17 01:25:30|34.69|34.53|34.67|34.51|34.69|34.53|34.67|34.51|3
1739755540000|2025-02-17 01:25:40|34.65|34.49|34.66|34.5|34.67|34.51|34.64|34.48|6
1739755550000|2025-02-17 01:25:50|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|2
1739755560000|2025-02-17 01:26:00|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739755570000|2025-02-17 01:26:10|34.62|34.46|34.63|34.47|34.63|34.47|34.61|34.45|4
1739755580000|2025-02-17 01:26:20|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739755590000|2025-02-17 01:26:30|34.64|34.48|34.66|34.5|34.66|34.5|34.64|34.48|3
1739755610000|2025-02-17 01:26:50|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739755620000|2025-02-17 01:27:00|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739755630000|2025-02-17 01:27:10|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739755640000|2025-02-17 01:27:20|34.67|34.51|34.65|34.49|34.67|34.51|34.65|34.49|3
1739755660000|2025-02-17 01:27:40|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739755670000|2025-02-17 01:27:50|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|4
1739755680000|2025-02-17 01:28:00|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|3
1739755700000|2025-02-17 01:28:20|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739755720000|2025-02-17 01:28:40|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|4
1739755730000|2025-02-17 01:28:50|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|3
1739755740000|2025-02-17 01:29:00|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739755750000|2025-02-17 01:29:10|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739755760000|2025-02-17 01:29:20|34.72|34.56|34.71|34.55|34.72|34.56|34.7|34.54|4
1739755770000|2025-02-17 01:29:30|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|2
1739755780000|2025-02-17 01:29:40|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739755800000|2025-02-17 01:30:00|34.73|34.57|34.74|34.58|34.74|34.58|34.72|34.56|4
1739755810000|2025-02-17 01:30:10|34.73|34.57|34.73|34.57|34.73|34.57|34.72|34.56|3
1739755820000|2025-02-17 01:30:20|34.72|34.56|34.72|34.56|34.73|34.57|34.72|34.56|3
1739755830000|2025-02-17 01:30:30|34.71|34.55|34.7|34.54|34.73|34.57|34.7|34.54|5
1739755840000|2025-02-17 01:30:40|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739755850000|2025-02-17 01:30:50|34.73|34.57|34.72|34.56|34.73|34.57|34.71|34.55|6
1739755860000|2025-02-17 01:31:00|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|2
1739755870000|2025-02-17 01:31:10|34.73|34.57|34.76|34.6|34.76|34.6|34.73|34.57|6
1739755880000|2025-02-17 01:31:20|34.75|34.59|34.72|34.56|34.75|34.59|34.72|34.56|4
1739755890000|2025-02-17 01:31:30|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739755910000|2025-02-17 01:31:50|34.68|34.52|34.67|34.51|34.69|34.53|34.67|34.51|3
1739755920000|2025-02-17 01:32:00|34.66|34.5|34.65|34.49|34.67|34.51|34.65|34.49|4
1739755930000|2025-02-17 01:32:10|34.66|34.5|34.67|34.51|34.68|34.52|34.66|34.5|6
1739755940000|2025-02-17 01:32:20|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|2
1739755960000|2025-02-17 01:32:40|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|6
1739755970000|2025-02-17 01:32:50|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|2
1739755980000|2025-02-17 01:33:00|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739755990000|2025-02-17 01:33:10|34.69|34.53|34.7|34.54|34.71|34.55|34.69|34.53|4
1739756000000|2025-02-17 01:33:20|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|3
1739756010000|2025-02-17 01:33:30|34.71|34.55|34.71|34.55|34.71|34.55|34.7|34.54|3
1739756020000|2025-02-17 01:33:40|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|4
1739756030000|2025-02-17 01:33:50|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739756040000|2025-02-17 01:34:00|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739756060000|2025-02-17 01:34:20|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|2
1739756070000|2025-02-17 01:34:30|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739756080000|2025-02-17 01:34:40|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|4
1739756100000|2025-02-17 01:35:00|34.75|34.59|34.75|34.59|34.77|34.61|34.74|34.58|7
1739756110000|2025-02-17 01:35:10|34.74|34.58|34.77|34.61|34.77|34.61|34.74|34.58|3
1739756140000|2025-02-17 01:35:40|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739756150000|2025-02-17 01:35:50|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739756160000|2025-02-17 01:36:00|34.82|34.66|34.84|34.68|34.85|34.69|34.82|34.66|4
1739756170000|2025-02-17 01:36:10|34.85|34.69|34.85|34.69|34.85|34.69|34.84|34.68|7
1739756180000|2025-02-17 01:36:20|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|4
1739756190000|2025-02-17 01:36:30|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|6
1739756200000|2025-02-17 01:36:40|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|5
1739756210000|2025-02-17 01:36:50|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739756220000|2025-02-17 01:37:00|34.87|34.71|34.87|34.71|34.88|34.72|34.87|34.71|3
1739756230000|2025-02-17 01:37:10|34.88|34.72|34.89|34.73|34.89|34.73|34.88|34.72|2
1739756240000|2025-02-17 01:37:20|34.88|34.72|34.9|34.74|34.9|34.74|34.88|34.72|3
1739756250000|2025-02-17 01:37:30|34.91|34.75|34.89|34.73|34.91|34.75|34.89|34.73|3
1739756260000|2025-02-17 01:37:40|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|4
1739756270000|2025-02-17 01:37:50|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739756280000|2025-02-17 01:38:00|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|2
1739756300000|2025-02-17 01:38:20|34.94|34.78|34.95|34.79|34.96|34.8|34.94|34.78|5
1739756310000|2025-02-17 01:38:30|34.96|34.8|34.93|34.77|34.96|34.8|34.93|34.77|7
1739756320000|2025-02-17 01:38:40|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|2
1739756330000|2025-02-17 01:38:50|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|4
1739756340000|2025-02-17 01:39:00|34.92|34.76|34.95|34.79|34.96|34.8|34.92|34.76|6
1739756350000|2025-02-17 01:39:10|34.96|34.8|34.93|34.77|34.96|34.8|34.93|34.77|4
1739756360000|2025-02-17 01:39:20|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|2
1739756370000|2025-02-17 01:39:30|34.92|34.76|34.93|34.77|34.93|34.77|34.92|34.76|2
1739756380000|2025-02-17 01:39:40|34.92|34.76|34.93|34.77|34.94|34.78|34.92|34.76|3
1739756390000|2025-02-17 01:39:50|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739756400000|2025-02-17 01:40:00|34.91|34.75|34.89|34.73|34.91|34.75|34.89|34.73|3
1739756420000|2025-02-17 01:40:20|34.88|34.72|34.85|34.69|34.88|34.72|34.85|34.69|6
1739756430000|2025-02-17 01:40:30|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739756440000|2025-02-17 01:40:40|34.87|34.71|34.87|34.71|34.88|34.72|34.86|34.7|5
1739756450000|2025-02-17 01:40:50|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|4
1739756460000|2025-02-17 01:41:00|34.86|34.7|34.86|34.7|34.87|34.71|34.86|34.7|5
1739756470000|2025-02-17 01:41:10|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|6
1739756500000|2025-02-17 01:41:40|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739756510000|2025-02-17 01:41:50|34.85|34.69|34.85|34.69|34.86|34.7|34.85|34.69|3
1739756520000|2025-02-17 01:42:00|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|2
1739756530000|2025-02-17 01:42:10|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|3
1739756540000|2025-02-17 01:42:20|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739756600000|2025-02-17 01:43:20|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739756630000|2025-02-17 01:43:50|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739756640000|2025-02-17 01:44:00|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1739756650000|2025-02-17 01:44:10|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739756660000|2025-02-17 01:44:20|34.85|34.69|34.86|34.7|34.86|34.7|34.85|34.69|2
1739756690000|2025-02-17 01:44:50|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|2
1739756700000|2025-02-17 01:45:00|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|2
1739756710000|2025-02-17 01:45:10|34.89|34.73|34.89|34.73|34.9|34.74|34.89|34.73|3
1739756720000|2025-02-17 01:45:20|34.88|34.72|34.86|34.7|34.88|34.72|34.86|34.7|3
1739756730000|2025-02-17 01:45:30|34.87|34.71|34.86|34.7|34.87|34.71|34.86|34.7|4
1739756740000|2025-02-17 01:45:40|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739756750000|2025-02-17 01:45:50|34.89|34.73|34.9|34.74|34.9|34.74|34.88|34.72|4
1739756760000|2025-02-17 01:46:00|34.91|34.75|34.93|34.77|34.94|34.78|34.91|34.75|4
1739756770000|2025-02-17 01:46:10|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|4
1739756780000|2025-02-17 01:46:20|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739756790000|2025-02-17 01:46:30|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739756800000|2025-02-17 01:46:40|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|2
1739756820000|2025-02-17 01:47:00|34.96|34.8|34.96|34.8|34.97|34.81|34.96|34.8|3
1739756830000|2025-02-17 01:47:10|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|1
1739756840000|2025-02-17 01:47:20|34.95|34.79|34.96|34.8|34.97|34.81|34.95|34.79|6
1739756860000|2025-02-17 01:47:40|34.95|34.79|34.94|34.78|34.96|34.8|34.94|34.78|4
1739756880000|2025-02-17 01:48:00|34.95|34.79|34.95|34.79|34.95|34.79|34.93|34.77|4
1739756890000|2025-02-17 01:48:10|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|4
1739756900000|2025-02-17 01:48:20|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739756910000|2025-02-17 01:48:30|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|2
1739756920000|2025-02-17 01:48:40|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|2
1739756930000|2025-02-17 01:48:50|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|2
1739756940000|2025-02-17 01:49:00|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|2
1739756970000|2025-02-17 01:49:30|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739756980000|2025-02-17 01:49:40|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|2
1739757000000|2025-02-17 01:50:00|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|2
1739757010000|2025-02-17 01:50:10|34.97|34.81|34.94|34.78|34.97|34.81|34.94|34.78|4
1739757020000|2025-02-17 01:50:20|34.96|34.8|34.95|34.79|34.96|34.8|34.95|34.79|4
1739757030000|2025-02-17 01:50:30|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739757060000|2025-02-17 01:51:00|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|2
1739757080000|2025-02-17 01:51:20|34.95|34.79|34.95|34.79|34.97|34.81|34.95|34.79|4
1739757090000|2025-02-17 01:51:30|34.97|34.81|34.96|34.8|34.97|34.81|34.95|34.79|4
1739757100000|2025-02-17 01:51:40|34.95|34.79|34.94|34.78|34.95|34.79|34.94|34.78|4
1739757120000|2025-02-17 01:52:00|34.95|34.79|34.96|34.8|34.96|34.8|34.92|34.76|4
1739757130000|2025-02-17 01:52:10|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1739757140000|2025-02-17 01:52:20|34.96|34.8|34.96|34.8|34.96|34.8|34.95|34.79|3
1739757160000|2025-02-17 01:52:40|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|2
1739757170000|2025-02-17 01:52:50|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|2
1739757180000|2025-02-17 01:53:00|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|4
1739757190000|2025-02-17 01:53:10|34.96|34.8|34.98|34.82|34.98|34.82|34.96|34.8|2
1739757200000|2025-02-17 01:53:20|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|3
1739757210000|2025-02-17 01:53:30|34.98|34.82|34.97|34.81|34.99|34.83|34.97|34.81|4
1739757220000|2025-02-17 01:53:40|34.96|34.8|34.95|34.79|34.96|34.8|34.94|34.78|3
1739757230000|2025-02-17 01:53:50|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739757240000|2025-02-17 01:54:00|34.97|34.81|34.98|34.82|34.98|34.82|34.97|34.81|4
1739757250000|2025-02-17 01:54:10|34.97|34.81|34.97|34.81|34.98|34.82|34.97|34.81|5
1739757270000|2025-02-17 01:54:30|34.98|34.82|34.97|34.81|34.98|34.82|34.97|34.81|4
1739757280000|2025-02-17 01:54:40|34.98|34.82|34.94|34.78|34.98|34.82|34.94|34.78|4
1739757290000|2025-02-17 01:54:50|34.95|34.79|34.95|34.79|34.96|34.8|34.94|34.78|5
1739757300000|2025-02-17 01:55:00|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1739757310000|2025-02-17 01:55:10|34.97|34.81|34.96|34.8|34.97|34.81|34.96|34.8|2
1739757330000|2025-02-17 01:55:30|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|2
1739757340000|2025-02-17 01:55:40|34.95|34.79|34.95|34.79|34.96|34.8|34.95|34.79|3
1739757350000|2025-02-17 01:55:50|34.94|34.78|34.94|34.78|34.95|34.79|34.94|34.78|3
1739757370000|2025-02-17 01:56:10|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|1
1739757380000|2025-02-17 01:56:20|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1739757390000|2025-02-17 01:56:30|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|2
1739757400000|2025-02-17 01:56:40|34.93|34.77|34.93|34.77|34.93|34.77|34.92|34.76|3
1739757410000|2025-02-17 01:56:50|34.94|34.78|34.93|34.77|34.94|34.78|34.92|34.76|4
1739757420000|2025-02-17 01:57:00|34.94|34.78|34.93|34.77|34.94|34.78|34.93|34.77|2
1739757440000|2025-02-17 01:57:20|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739757470000|2025-02-17 01:57:50|34.93|34.77|34.91|34.75|34.93|34.77|34.91|34.75|5
1739757480000|2025-02-17 01:58:00|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1739757510000|2025-02-17 01:58:30|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|2
1739757520000|2025-02-17 01:58:40|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|4
1739757550000|2025-02-17 01:59:10|34.86|34.7|34.87|34.71|34.88|34.72|34.86|34.7|4
1739757610000|2025-02-17 02:00:10|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|4
1739757620000|2025-02-17 02:00:20|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1739757630000|2025-02-17 02:00:30|34.87|34.71|34.86|34.7|34.88|34.72|34.86|34.7|4
1739757660000|2025-02-17 02:01:00|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|1
1739757670000|2025-02-17 02:01:10|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739757680000|2025-02-17 02:01:20|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|2
1739757690000|2025-02-17 02:01:30|34.87|34.71|34.91|34.75|34.91|34.75|34.87|34.71|5
1739757700000|2025-02-17 02:01:40|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|1
1739757710000|2025-02-17 02:01:50|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739757720000|2025-02-17 02:02:00|34.9|34.74|34.9|34.74|34.9|34.74|34.89|34.73|3
1739757730000|2025-02-17 02:02:10|34.89|34.73|34.91|34.75|34.91|34.75|34.89|34.73|5
1739757740000|2025-02-17 02:02:20|34.93|34.77|34.91|34.75|34.93|34.77|34.91|34.75|3
1739757750000|2025-02-17 02:02:30|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1739757760000|2025-02-17 02:02:40|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|2
1739757770000|2025-02-17 02:02:50|34.89|34.73|34.9|34.74|34.91|34.75|34.89|34.73|3
1739757780000|2025-02-17 02:03:00|34.89|34.73|34.91|34.75|34.92|34.76|34.89|34.73|9
1739757790000|2025-02-17 02:03:10|34.92|34.76|34.92|34.76|34.92|34.76|34.91|34.75|3
1739757800000|2025-02-17 02:03:20|34.91|34.75|34.91|34.75|34.91|34.75|34.9|34.74|3
1739757810000|2025-02-17 02:03:30|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|2
1739757830000|2025-02-17 02:03:50|34.9|34.74|34.89|34.73|34.9|34.74|34.89|34.73|4
1739757860000|2025-02-17 02:04:20|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|1
1739757870000|2025-02-17 02:04:30|34.9|34.74|34.9|34.74|34.91|34.75|34.89|34.73|4
1739757880000|2025-02-17 02:04:40|34.91|34.75|34.88|34.72|34.91|34.75|34.88|34.72|4
1739757890000|2025-02-17 02:04:50|34.87|34.71|34.88|34.72|34.89|34.73|34.87|34.71|4
1739757900000|2025-02-17 02:05:00|34.87|34.71|34.87|34.71|34.88|34.72|34.87|34.71|3
1739757910000|2025-02-17 02:05:10|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|6
1739757920000|2025-02-17 02:05:20|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|2
1739757950000|2025-02-17 02:05:50|34.86|34.7|34.85|34.69|34.86|34.7|34.85|34.69|4
1739757960000|2025-02-17 02:06:00|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739757980000|2025-02-17 02:06:20|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1739758020000|2025-02-17 02:07:00|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1739758030000|2025-02-17 02:07:10|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|2
1739758080000|2025-02-17 02:08:00|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1739758090000|2025-02-17 02:08:10|34.8|34.64|34.8|34.64|34.8|34.64|34.79|34.63|3
1739758100000|2025-02-17 02:08:20|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|3
1739758110000|2025-02-17 02:08:30|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|2
1739758120000|2025-02-17 02:08:40|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739758130000|2025-02-17 02:08:50|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739758140000|2025-02-17 02:09:00|34.77|34.61|34.79|34.63|34.79|34.63|34.77|34.61|2
1739758160000|2025-02-17 02:09:20|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739758170000|2025-02-17 02:09:30|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739758180000|2025-02-17 02:09:40|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|1
1739758200000|2025-02-17 02:10:00|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739758210000|2025-02-17 02:10:10|34.8|34.64|34.79|34.63|34.8|34.64|34.78|34.62|5
1739758240000|2025-02-17 02:10:40|34.8|34.64|34.8|34.64|34.81|34.65|34.8|34.64|3
1739758270000|2025-02-17 02:11:10|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739758300000|2025-02-17 02:11:40|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|2
1739758310000|2025-02-17 02:11:50|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|2
1739758320000|2025-02-17 02:12:00|34.78|34.62|34.77|34.61|34.78|34.62|34.76|34.6|5
1739758330000|2025-02-17 02:12:10|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|4
1739758340000|2025-02-17 02:12:20|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739758350000|2025-02-17 02:12:30|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1739758360000|2025-02-17 02:12:40|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1739758370000|2025-02-17 02:12:50|34.77|34.61|34.78|34.62|34.78|34.62|34.77|34.61|2
1739758390000|2025-02-17 02:13:10|34.79|34.63|34.79|34.63|34.79|34.63|34.78|34.62|3
1739758410000|2025-02-17 02:13:30|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739758420000|2025-02-17 02:13:40|34.81|34.65|34.81|34.65|34.81|34.65|34.8|34.64|3
1739758430000|2025-02-17 02:13:50|34.8|34.64|34.8|34.64|34.81|34.65|34.8|34.64|3
1739758440000|2025-02-17 02:14:00|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|2
1739758470000|2025-02-17 02:14:30|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|4
1739758490000|2025-02-17 02:14:50|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1739758500000|2025-02-17 02:15:00|34.81|34.65|34.79|34.63|34.81|34.65|34.79|34.63|5
1739758510000|2025-02-17 02:15:10|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|2
1739758520000|2025-02-17 02:15:20|34.78|34.62|34.78|34.62|34.79|34.63|34.78|34.62|3
1739758530000|2025-02-17 02:15:30|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739758540000|2025-02-17 02:15:40|34.79|34.63|34.8|34.64|34.81|34.65|34.78|34.62|6
1739758560000|2025-02-17 02:16:00|34.81|34.65|34.78|34.62|34.81|34.65|34.78|34.62|6
1739758570000|2025-02-17 02:16:10|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|2
1739758580000|2025-02-17 02:16:20|34.79|34.63|34.79|34.63|34.8|34.64|34.78|34.62|4
1739758590000|2025-02-17 02:16:30|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|4
1739758610000|2025-02-17 02:16:50|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1739758620000|2025-02-17 02:17:00|34.75|34.59|34.73|34.57|34.75|34.59|34.73|34.57|3
1739758630000|2025-02-17 02:17:10|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|4
1739758640000|2025-02-17 02:17:20|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|2
1739758680000|2025-02-17 02:18:00|34.73|34.57|34.74|34.58|34.75|34.59|34.73|34.57|3
1739758690000|2025-02-17 02:18:10|34.73|34.57|34.74|34.58|34.75|34.59|34.73|34.57|4
1739758710000|2025-02-17 02:18:30|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739758720000|2025-02-17 02:18:40|34.74|34.58|34.74|34.58|34.74|34.58|34.73|34.57|3
1739758730000|2025-02-17 02:18:50|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739758740000|2025-02-17 02:19:00|34.74|34.58|34.74|34.58|34.75|34.59|34.73|34.57|5
1739758750000|2025-02-17 02:19:10|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739758760000|2025-02-17 02:19:20|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|4
1739758790000|2025-02-17 02:19:50|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739758800000|2025-02-17 02:20:00|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739758830000|2025-02-17 02:20:30|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|2
1739758840000|2025-02-17 02:20:40|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|4
1739758860000|2025-02-17 02:21:00|34.73|34.57|34.73|34.57|34.74|34.58|34.73|34.57|3
1739758870000|2025-02-17 02:21:10|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739758900000|2025-02-17 02:21:40|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739758910000|2025-02-17 02:21:50|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|2
1739758920000|2025-02-17 02:22:00|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|1
1739758930000|2025-02-17 02:22:10|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|2
1739758940000|2025-02-17 02:22:20|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|2
1739758950000|2025-02-17 02:22:30|34.75|34.59|34.74|34.58|34.75|34.59|34.73|34.57|4
1739758960000|2025-02-17 02:22:40|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739759000000|2025-02-17 02:23:20|34.72|34.56|34.74|34.58|34.74|34.58|34.72|34.56|4
1739759010000|2025-02-17 02:23:30|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|1
1739759030000|2025-02-17 02:23:50|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739759040000|2025-02-17 02:24:00|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739759060000|2025-02-17 02:24:20|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|4
1739759080000|2025-02-17 02:24:40|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739759150000|2025-02-17 02:25:50|34.74|34.58|34.73|34.57|34.74|34.58|34.73|34.57|2
1739759160000|2025-02-17 02:26:00|34.72|34.56|34.72|34.56|34.72|34.56|34.71|34.55|3
1739759170000|2025-02-17 02:26:10|34.73|34.57|34.71|34.55|34.73|34.57|34.71|34.55|3
1739759190000|2025-02-17 02:26:30|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739759210000|2025-02-17 02:26:50|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|4
1739759220000|2025-02-17 02:27:00|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739759230000|2025-02-17 02:27:10|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739759240000|2025-02-17 02:27:20|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|2
1739759260000|2025-02-17 02:27:40|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|6
1739759270000|2025-02-17 02:27:50|34.73|34.57|34.73|34.57|34.74|34.58|34.72|34.56|7
1739759280000|2025-02-17 02:28:00|34.72|34.56|34.72|34.56|34.73|34.57|34.72|34.56|7
1739759290000|2025-02-17 02:28:10|34.73|34.57|34.73|34.57|34.74|34.58|34.72|34.56|9
1739759300000|2025-02-17 02:28:20|34.74|34.58|34.72|34.56|34.74|34.58|34.72|34.56|5
1739759310000|2025-02-17 02:28:30|34.73|34.57|34.73|34.57|34.73|34.57|34.72|34.56|3
1739759340000|2025-02-17 02:29:00|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|4
1739759350000|2025-02-17 02:29:10|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739759360000|2025-02-17 02:29:20|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|4
1739759370000|2025-02-17 02:29:30|34.71|34.55|34.71|34.55|34.72|34.56|34.71|34.55|3
1739759380000|2025-02-17 02:29:40|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1739759400000|2025-02-17 02:30:00|34.71|34.55|34.71|34.55|34.72|34.56|34.71|34.55|9
1739759410000|2025-02-17 02:30:10|34.72|34.56|34.74|34.58|34.74|34.58|34.72|34.56|8
1739759420000|2025-02-17 02:30:20|34.73|34.57|34.73|34.57|34.74|34.58|34.73|34.57|7
1739759430000|2025-02-17 02:30:30|34.74|34.58|34.74|34.58|34.74|34.58|34.73|34.57|7
1739759450000|2025-02-17 02:30:50|34.7|34.54|34.7|34.54|34.71|34.55|34.7|34.54|5
1739759460000|2025-02-17 02:31:00|34.71|34.55|34.7|34.54|34.72|34.56|34.69|34.53|6
1739759470000|2025-02-17 02:31:10|34.69|34.53|34.7|34.54|34.71|34.55|34.69|34.53|6
1739759480000|2025-02-17 02:31:20|34.71|34.55|34.7|34.54|34.72|34.56|34.7|34.54|4
1739759490000|2025-02-17 02:31:30|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|5
1739759500000|2025-02-17 02:31:40|34.7|34.54|34.69|34.53|34.71|34.55|34.69|34.53|4
1739759510000|2025-02-17 02:31:50|34.68|34.52|34.69|34.53|34.7|34.54|34.68|34.52|10
1739759520000|2025-02-17 02:32:00|34.68|34.52|34.69|34.53|34.7|34.54|34.68|34.52|8
1739759530000|2025-02-17 02:32:10|34.7|34.54|34.72|34.56|34.72|34.56|34.69|34.53|8
1739759540000|2025-02-17 02:32:20|34.71|34.55|34.73|34.57|34.73|34.57|34.71|34.55|3
1739759550000|2025-02-17 02:32:30|34.74|34.58|34.73|34.57|34.74|34.58|34.72|34.56|4
1739759560000|2025-02-17 02:32:40|34.72|34.56|34.72|34.56|34.73|34.57|34.71|34.55|11
1739759570000|2025-02-17 02:32:50|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739759580000|2025-02-17 02:33:00|34.7|34.54|34.69|34.53|34.71|34.55|34.69|34.53|8
1739759590000|2025-02-17 02:33:10|34.68|34.52|34.67|34.51|34.69|34.53|34.67|34.51|8
1739759600000|2025-02-17 02:33:20|34.68|34.52|34.68|34.52|34.68|34.52|34.67|34.51|5
1739759610000|2025-02-17 02:33:30|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|4
1739759620000|2025-02-17 02:33:40|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|8
1739759630000|2025-02-17 02:33:50|34.67|34.51|34.69|34.53|34.69|34.53|34.67|34.51|3
1739759650000|2025-02-17 02:34:10|34.7|34.54|34.69|34.53|34.71|34.55|34.69|34.53|7
1739759660000|2025-02-17 02:34:20|34.7|34.54|34.68|34.52|34.7|34.54|34.68|34.52|11
1739759670000|2025-02-17 02:34:30|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|3
1739759680000|2025-02-17 02:34:40|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739759690000|2025-02-17 02:34:50|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|5
1739759700000|2025-02-17 02:35:00|34.68|34.52|34.71|34.55|34.71|34.55|34.68|34.52|11
1739759710000|2025-02-17 02:35:10|34.7|34.54|34.7|34.54|34.7|34.54|34.69|34.53|5
1739759720000|2025-02-17 02:35:20|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|3
1739759730000|2025-02-17 02:35:30|34.7|34.54|34.7|34.54|34.7|34.54|34.68|34.52|6
1739759740000|2025-02-17 02:35:40|34.69|34.53|34.7|34.54|34.71|34.55|34.69|34.53|7
1739759750000|2025-02-17 02:35:50|34.71|34.55|34.73|34.57|34.73|34.57|34.7|34.54|5
1739759760000|2025-02-17 02:36:00|34.72|34.56|34.72|34.56|34.73|34.57|34.72|34.56|3
1739759770000|2025-02-17 02:36:10|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|2
1739759850000|2025-02-17 02:37:30|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|2
1739759860000|2025-02-17 02:37:40|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|5
1739759870000|2025-02-17 02:37:50|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|6
1739759880000|2025-02-17 02:38:00|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|4
1739759890000|2025-02-17 02:38:10|34.71|34.55|34.69|34.53|34.71|34.55|34.69|34.53|2
1739759900000|2025-02-17 02:38:20|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|6
1739759910000|2025-02-17 02:38:30|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|4
1739759920000|2025-02-17 02:38:40|34.7|34.54|34.68|34.52|34.7|34.54|34.68|34.52|5
1739759930000|2025-02-17 02:38:50|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|6
1739759940000|2025-02-17 02:39:00|34.69|34.53|34.71|34.55|34.71|34.55|34.69|34.53|7
1739759950000|2025-02-17 02:39:10|34.7|34.54|34.7|34.54|34.71|34.55|34.7|34.54|5
1739759960000|2025-02-17 02:39:20|34.69|34.53|34.69|34.53|34.7|34.54|34.69|34.53|3
1739759970000|2025-02-17 02:39:30|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739759980000|2025-02-17 02:39:40|34.7|34.54|34.7|34.54|34.7|34.54|34.69|34.53|3
1739760000000|2025-02-17 02:40:00|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739760010000|2025-02-17 02:40:10|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739760020000|2025-02-17 02:40:20|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|1
1739760040000|2025-02-17 02:40:40|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739760050000|2025-02-17 02:40:50|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739760070000|2025-02-17 02:41:10|34.7|34.54|34.66|34.5|34.7|34.54|34.66|34.5|5
1739760080000|2025-02-17 02:41:20|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739760090000|2025-02-17 02:41:30|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739760110000|2025-02-17 02:41:50|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|6
1739760120000|2025-02-17 02:42:00|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|6
1739760130000|2025-02-17 02:42:10|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|8
1739760140000|2025-02-17 02:42:20|34.67|34.51|34.68|34.52|34.68|34.52|34.66|34.5|7
1739760150000|2025-02-17 02:42:30|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|1
1739760160000|2025-02-17 02:42:40|34.68|34.52|34.69|34.53|34.7|34.54|34.68|34.52|4
1739760170000|2025-02-17 02:42:50|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|6
1739760180000|2025-02-17 02:43:00|34.7|34.54|34.7|34.54|34.71|34.55|34.69|34.53|9
1739760190000|2025-02-17 02:43:10|34.71|34.55|34.71|34.55|34.72|34.56|34.7|34.54|8
1739760200000|2025-02-17 02:43:20|34.7|34.54|34.7|34.54|34.71|34.55|34.7|34.54|3
1739760210000|2025-02-17 02:43:30|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1739760230000|2025-02-17 02:43:50|34.7|34.54|34.7|34.54|34.7|34.54|34.69|34.53|5
1739760240000|2025-02-17 02:44:00|34.71|34.55|34.7|34.54|34.71|34.55|34.69|34.53|4
1739760250000|2025-02-17 02:44:10|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739760260000|2025-02-17 02:44:20|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1739760270000|2025-02-17 02:44:30|34.71|34.55|34.71|34.55|34.71|34.55|34.7|34.54|3
1739760280000|2025-02-17 02:44:40|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|2
1739760290000|2025-02-17 02:44:50|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|3
1739760300000|2025-02-17 02:45:00|34.67|34.51|34.67|34.51|34.68|34.52|34.67|34.51|7
1739760310000|2025-02-17 02:45:10|34.68|34.52|34.69|34.53|34.7|34.54|34.68|34.52|9
1739760320000|2025-02-17 02:45:20|34.7|34.54|34.68|34.52|34.7|34.54|34.68|34.52|4
1739760330000|2025-02-17 02:45:30|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|3
1739760340000|2025-02-17 02:45:40|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|9
1739760350000|2025-02-17 02:45:50|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|6
1739760360000|2025-02-17 02:46:00|34.67|34.51|34.67|34.51|34.67|34.51|34.67|34.51|1
1739760370000|2025-02-17 02:46:10|34.66|34.5|34.66|34.5|34.66|34.5|34.65|34.49|11
1739760380000|2025-02-17 02:46:20|34.65|34.49|34.66|34.5|34.68|34.52|34.65|34.49|7
1739760390000|2025-02-17 02:46:30|34.65|34.49|34.65|34.49|34.66|34.5|34.65|34.49|5
1739760400000|2025-02-17 02:46:40|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739760410000|2025-02-17 02:46:50|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|2
1739760430000|2025-02-17 02:47:10|34.67|34.51|34.68|34.52|34.68|34.52|34.66|34.5|7
1739760440000|2025-02-17 02:47:20|34.69|34.53|34.69|34.53|34.69|34.53|34.68|34.52|7
1739760450000|2025-02-17 02:47:30|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|8
1739760460000|2025-02-17 02:47:40|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1739760480000|2025-02-17 02:48:00|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|6
1739760490000|2025-02-17 02:48:10|34.67|34.51|34.65|34.49|34.67|34.51|34.65|34.49|3
1739760500000|2025-02-17 02:48:20|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739760510000|2025-02-17 02:48:30|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739760520000|2025-02-17 02:48:40|34.65|34.49|34.65|34.49|34.66|34.5|34.64|34.48|7
1739760530000|2025-02-17 02:48:50|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|2
1739760540000|2025-02-17 02:49:00|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739760550000|2025-02-17 02:49:10|34.65|34.49|34.65|34.49|34.66|34.5|34.65|34.49|3
1739760560000|2025-02-17 02:49:20|34.66|34.5|34.66|34.5|34.67|34.51|34.65|34.49|7
1739760570000|2025-02-17 02:49:30|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|4
1739760580000|2025-02-17 02:49:40|34.67|34.51|34.67|34.51|34.67|34.51|34.66|34.5|3
1739760590000|2025-02-17 02:49:50|34.66|34.5|34.65|34.49|34.66|34.5|34.65|34.49|6
1739760600000|2025-02-17 02:50:00|34.66|34.5|34.65|34.49|34.66|34.5|34.65|34.49|2
1739760660000|2025-02-17 02:51:00|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739760670000|2025-02-17 02:51:10|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|4
1739760690000|2025-02-17 02:51:30|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|5
1739760710000|2025-02-17 02:51:50|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739760730000|2025-02-17 02:52:10|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739760760000|2025-02-17 02:52:40|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739760770000|2025-02-17 02:52:50|34.64|34.48|34.62|34.46|34.64|34.48|34.62|34.46|3
1739760780000|2025-02-17 02:53:00|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|3
1739760790000|2025-02-17 02:53:10|34.64|34.48|34.66|34.5|34.66|34.5|34.64|34.48|3
1739760800000|2025-02-17 02:53:20|34.64|34.48|34.66|34.5|34.66|34.5|34.64|34.48|4
1739760820000|2025-02-17 02:53:40|34.63|34.47|34.64|34.48|34.65|34.49|34.62|34.46|7
1739760830000|2025-02-17 02:53:50|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|5
1739760850000|2025-02-17 02:54:10|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739760860000|2025-02-17 02:54:20|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|4
1739760870000|2025-02-17 02:54:30|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739760880000|2025-02-17 02:54:40|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|3
1739760890000|2025-02-17 02:54:50|34.64|34.48|34.62|34.46|34.64|34.48|34.62|34.46|3
1739760900000|2025-02-17 02:55:00|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739760910000|2025-02-17 02:55:10|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739760920000|2025-02-17 02:55:20|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|6
1739760940000|2025-02-17 02:55:40|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739760960000|2025-02-17 02:56:00|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|4
1739760970000|2025-02-17 02:56:10|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739760990000|2025-02-17 02:56:30|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739761080000|2025-02-17 02:58:00|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739761210000|2025-02-17 03:00:10|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739761220000|2025-02-17 03:00:20|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|2
1739761250000|2025-02-17 03:00:50|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|1
1739761260000|2025-02-17 03:01:00|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739761270000|2025-02-17 03:01:10|34.63|34.47|34.63|34.47|34.64|34.48|34.62|34.46|6
1739761280000|2025-02-17 03:01:20|34.62|34.46|34.63|34.47|34.63|34.47|34.62|34.46|2
1739761290000|2025-02-17 03:01:30|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|6
1739761300000|2025-02-17 03:01:40|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|8
1739761310000|2025-02-17 03:01:50|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|2
1739761320000|2025-02-17 03:02:00|34.62|34.46|34.62|34.46|34.63|34.47|34.62|34.46|3
1739761330000|2025-02-17 03:02:10|34.63|34.47|34.62|34.46|34.63|34.47|34.62|34.46|4
1739761360000|2025-02-17 03:02:40|34.6|34.44|34.59|34.43|34.6|34.44|34.58|34.42|4
1739761370000|2025-02-17 03:02:50|34.58|34.42|34.59|34.43|34.6|34.44|34.58|34.42|6
1739761380000|2025-02-17 03:03:00|34.6|34.44|34.6|34.44|34.6|34.44|34.58|34.42|4
1739761400000|2025-02-17 03:03:20|34.58|34.42|34.56|34.4|34.58|34.42|34.56|34.4|5
1739761410000|2025-02-17 03:03:30|34.55|34.39|34.54|34.38|34.56|34.4|34.54|34.38|8
1739761420000|2025-02-17 03:03:40|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|3
1739761430000|2025-02-17 03:03:50|34.54|34.38|34.54|34.38|34.55|34.39|34.53|34.37|7
1739761440000|2025-02-17 03:04:00|34.53|34.37|34.53|34.37|34.54|34.38|34.53|34.37|5
1739761450000|2025-02-17 03:04:10|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|12
1739761460000|2025-02-17 03:04:20|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|6
1739761470000|2025-02-17 03:04:30|34.54|34.38|34.52|34.36|34.54|34.38|34.52|34.36|3
1739761480000|2025-02-17 03:04:40|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739761500000|2025-02-17 03:05:00|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|4
1739761510000|2025-02-17 03:05:10|34.49|34.33|34.5|34.34|34.51|34.35|34.49|34.33|8
1739761520000|2025-02-17 03:05:20|34.51|34.35|34.49|34.33|34.51|34.35|34.49|34.33|5
1739761530000|2025-02-17 03:05:30|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|4
1739761540000|2025-02-17 03:05:40|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|4
1739761550000|2025-02-17 03:05:50|34.5|34.34|34.5|34.34|34.51|34.35|34.5|34.34|5
1739761560000|2025-02-17 03:06:00|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|4
1739761570000|2025-02-17 03:06:10|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|5
1739761590000|2025-02-17 03:06:30|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|4
1739761600000|2025-02-17 03:06:40|34.5|34.34|34.49|34.33|34.5|34.34|34.48|34.32|4
1739761610000|2025-02-17 03:06:50|34.48|34.32|34.49|34.33|34.5|34.34|34.48|34.32|10
1739761620000|2025-02-17 03:07:00|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|4
1739761650000|2025-02-17 03:07:30|34.48|34.32|34.46|34.3|34.48|34.32|34.46|34.3|5
1739761660000|2025-02-17 03:07:40|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739761680000|2025-02-17 03:08:00|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739761710000|2025-02-17 03:08:30|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|2
1739761720000|2025-02-17 03:08:40|34.45|34.29|34.45|34.29|34.47|34.31|34.45|34.29|6
1739761730000|2025-02-17 03:08:50|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739761740000|2025-02-17 03:09:00|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739761750000|2025-02-17 03:09:10|34.42|34.26|34.42|34.26|34.43|34.27|34.42|34.26|3
1739761790000|2025-02-17 03:09:50|34.36|34.2|34.38|34.22|34.39|34.23|34.36|34.2|7
1739761800000|2025-02-17 03:10:00|34.39|34.23|34.37|34.21|34.39|34.23|34.37|34.21|5
1739761810000|2025-02-17 03:10:10|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|6
1739761820000|2025-02-17 03:10:20|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|4
1739761830000|2025-02-17 03:10:30|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|2
1739761840000|2025-02-17 03:10:40|34.4|34.24|34.4|34.24|34.4|34.24|34.39|34.23|7
1739761850000|2025-02-17 03:10:50|34.42|34.26|34.42|34.26|34.42|34.26|34.41|34.25|5
1739761860000|2025-02-17 03:11:00|34.43|34.27|34.42|34.26|34.43|34.27|34.4|34.24|7
1739761870000|2025-02-17 03:11:10|34.41|34.25|34.43|34.27|34.43|34.27|34.4|34.24|7
1739761880000|2025-02-17 03:11:20|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|4
1739761890000|2025-02-17 03:11:30|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|4
1739761900000|2025-02-17 03:11:40|34.44|34.28|34.44|34.28|34.45|34.29|34.44|34.28|3
1739761910000|2025-02-17 03:11:50|34.43|34.27|34.43|34.27|34.44|34.28|34.43|34.27|9
1739761920000|2025-02-17 03:12:00|34.44|34.28|34.42|34.26|34.44|34.28|34.42|34.26|7
1739761930000|2025-02-17 03:12:10|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|6
1739761940000|2025-02-17 03:12:20|34.43|34.27|34.41|34.25|34.43|34.27|34.41|34.25|7
1739761950000|2025-02-17 03:12:30|34.42|34.26|34.42|34.26|34.43|34.27|34.41|34.25|10
1739761960000|2025-02-17 03:12:40|34.41|34.25|34.41|34.25|34.42|34.26|34.41|34.25|3
1739761980000|2025-02-17 03:13:00|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739761990000|2025-02-17 03:13:10|34.42|34.26|34.42|34.26|34.42|34.26|34.41|34.25|3
1739762000000|2025-02-17 03:13:20|34.41|34.25|34.42|34.26|34.42|34.26|34.4|34.24|6
1739762010000|2025-02-17 03:13:30|34.4|34.24|34.43|34.27|34.43|34.27|34.4|34.24|6
1739762020000|2025-02-17 03:13:40|34.44|34.28|34.43|34.27|34.44|34.28|34.42|34.26|7
1739762030000|2025-02-17 03:13:50|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739762040000|2025-02-17 03:14:00|34.44|34.28|34.43|34.27|34.44|34.28|34.42|34.26|3
1739762050000|2025-02-17 03:14:10|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|6
1739762060000|2025-02-17 03:14:20|34.42|34.26|34.42|34.26|34.42|34.26|34.4|34.24|5
1739762070000|2025-02-17 03:14:30|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|4
1739762080000|2025-02-17 03:14:40|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|4
1739762100000|2025-02-17 03:15:00|34.37|34.21|34.42|34.26|34.42|34.26|34.37|34.21|7
1739762110000|2025-02-17 03:15:10|34.41|34.25|34.41|34.25|34.42|34.26|34.4|34.24|5
1739762120000|2025-02-17 03:15:20|34.42|34.26|34.42|34.26|34.44|34.28|34.42|34.26|7
1739762130000|2025-02-17 03:15:30|34.43|34.27|34.41|34.25|34.43|34.27|34.4|34.24|5
1739762140000|2025-02-17 03:15:40|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|5
1739762150000|2025-02-17 03:15:50|34.41|34.25|34.41|34.25|34.42|34.26|34.4|34.24|7
1739762170000|2025-02-17 03:16:10|34.43|34.27|34.44|34.28|34.45|34.29|34.43|34.27|6
1739762180000|2025-02-17 03:16:20|34.43|34.27|34.43|34.27|34.44|34.28|34.42|34.26|7
1739762190000|2025-02-17 03:16:30|34.42|34.26|34.42|34.26|34.42|34.26|34.41|34.25|5
1739762200000|2025-02-17 03:16:40|34.41|34.25|34.39|34.23|34.41|34.25|34.39|34.23|9
1739762210000|2025-02-17 03:16:50|34.4|34.24|34.37|34.21|34.4|34.24|34.36|34.2|6
1739762220000|2025-02-17 03:17:00|34.36|34.2|34.38|34.22|34.38|34.22|34.36|34.2|3
1739762230000|2025-02-17 03:17:10|34.36|34.2|34.35|34.19|34.37|34.21|34.34|34.18|6
1739762240000|2025-02-17 03:17:20|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|2
1739762250000|2025-02-17 03:17:30|34.34|34.18|34.34|34.18|34.34|34.18|34.33|34.17|3
1739762260000|2025-02-17 03:17:40|34.33|34.17|34.34|34.18|34.34|34.18|34.33|34.17|4
1739762270000|2025-02-17 03:17:50|34.35|34.19|34.34|34.18|34.35|34.19|34.33|34.17|6
1739762280000|2025-02-17 03:18:00|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|5
1739762290000|2025-02-17 03:18:10|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|2
1739762300000|2025-02-17 03:18:20|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739762310000|2025-02-17 03:18:30|34.36|34.2|34.39|34.23|34.39|34.23|34.36|34.2|3
1739762320000|2025-02-17 03:18:40|34.4|34.24|34.4|34.24|34.4|34.24|34.39|34.23|3
1739762330000|2025-02-17 03:18:50|34.41|34.25|34.4|34.24|34.41|34.25|34.39|34.23|5
1739762340000|2025-02-17 03:19:00|34.41|34.25|34.41|34.25|34.41|34.25|34.4|34.24|3
1739762350000|2025-02-17 03:19:10|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739762370000|2025-02-17 03:19:30|34.45|34.29|34.45|34.29|34.45|34.29|34.43|34.27|4
1739762380000|2025-02-17 03:19:40|34.46|34.3|34.46|34.3|34.46|34.3|34.45|34.29|5
1739762390000|2025-02-17 03:19:50|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|4
1739762400000|2025-02-17 03:20:00|34.45|34.29|34.49|34.33|34.49|34.33|34.45|34.29|8
1739762410000|2025-02-17 03:20:10|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|4
1739762420000|2025-02-17 03:20:20|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|4
1739762430000|2025-02-17 03:20:30|34.48|34.32|34.5|34.34|34.5|34.34|34.48|34.32|3
1739762440000|2025-02-17 03:20:40|34.49|34.33|34.5|34.34|34.51|34.35|34.49|34.33|7
1739762450000|2025-02-17 03:20:50|34.51|34.35|34.52|34.36|34.52|34.36|34.5|34.34|5
1739762460000|2025-02-17 03:21:00|34.5|34.34|34.51|34.35|34.52|34.36|34.49|34.33|9
1739762470000|2025-02-17 03:21:10|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739762480000|2025-02-17 03:21:20|34.5|34.34|34.51|34.35|34.52|34.36|34.5|34.34|4
1739762490000|2025-02-17 03:21:30|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|3
1739762500000|2025-02-17 03:21:40|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739762510000|2025-02-17 03:21:50|34.49|34.33|34.5|34.34|34.51|34.35|34.49|34.33|4
1739762520000|2025-02-17 03:22:00|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739762530000|2025-02-17 03:22:10|34.49|34.33|34.51|34.35|34.51|34.35|34.49|34.33|2
1739762540000|2025-02-17 03:22:20|34.52|34.36|34.53|34.37|34.54|34.38|34.52|34.36|3
1739762560000|2025-02-17 03:22:40|34.55|34.39|34.52|34.36|34.55|34.39|34.52|34.36|4
1739762570000|2025-02-17 03:22:50|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739762580000|2025-02-17 03:23:00|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|2
1739762590000|2025-02-17 03:23:10|34.52|34.36|34.53|34.37|34.54|34.38|34.52|34.36|7
1739762600000|2025-02-17 03:23:20|34.54|34.38|34.54|34.38|34.55|34.39|34.53|34.37|5
1739762610000|2025-02-17 03:23:30|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|5
1739762620000|2025-02-17 03:23:40|34.54|34.38|34.52|34.36|34.54|34.38|34.52|34.36|2
1739762630000|2025-02-17 03:23:50|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739762640000|2025-02-17 03:24:00|34.53|34.37|34.52|34.36|34.54|34.38|34.52|34.36|5
1739762650000|2025-02-17 03:24:10|34.51|34.35|34.53|34.37|34.53|34.37|34.51|34.35|2
1739762660000|2025-02-17 03:24:20|34.52|34.36|34.52|34.36|34.53|34.37|34.52|34.36|3
1739762670000|2025-02-17 03:24:30|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739762680000|2025-02-17 03:24:40|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|4
1739762690000|2025-02-17 03:24:50|34.53|34.37|34.52|34.36|34.54|34.38|34.52|34.36|6
1739762710000|2025-02-17 03:25:10|34.51|34.35|34.52|34.36|34.53|34.37|34.51|34.35|5
1739762720000|2025-02-17 03:25:20|34.51|34.35|34.51|34.35|34.52|34.36|34.51|34.35|3
1739762730000|2025-02-17 03:25:30|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|2
1739762760000|2025-02-17 03:26:00|34.52|34.36|34.56|34.4|34.56|34.4|34.52|34.36|4
1739762770000|2025-02-17 03:26:10|34.54|34.38|34.54|34.38|34.56|34.4|34.52|34.36|8
1739762780000|2025-02-17 03:26:20|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739762790000|2025-02-17 03:26:30|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|4
1739762800000|2025-02-17 03:26:40|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739762820000|2025-02-17 03:27:00|34.54|34.38|34.55|34.39|34.55|34.39|34.53|34.37|6
1739762830000|2025-02-17 03:27:10|34.54|34.38|34.56|34.4|34.56|34.4|34.54|34.38|3
1739762850000|2025-02-17 03:27:30|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739762860000|2025-02-17 03:27:40|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739762880000|2025-02-17 03:28:00|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|4
1739762890000|2025-02-17 03:28:10|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739762910000|2025-02-17 03:28:30|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|5
1739762920000|2025-02-17 03:28:40|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739762950000|2025-02-17 03:29:10|34.57|34.41|34.56|34.4|34.57|34.41|34.55|34.39|4
1739762960000|2025-02-17 03:29:20|34.57|34.41|34.57|34.41|34.58|34.42|34.56|34.4|7
1739762970000|2025-02-17 03:29:30|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739762980000|2025-02-17 03:29:40|34.58|34.42|34.56|34.4|34.58|34.42|34.56|34.4|3
1739762990000|2025-02-17 03:29:50|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739763000000|2025-02-17 03:30:00|34.57|34.41|34.56|34.4|34.57|34.41|34.55|34.39|4
1739763010000|2025-02-17 03:30:10|34.57|34.41|34.55|34.39|34.57|34.41|34.55|34.39|5
1739763020000|2025-02-17 03:30:20|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|4
1739763030000|2025-02-17 03:30:30|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739763040000|2025-02-17 03:30:40|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|5
1739763050000|2025-02-17 03:30:50|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|5
1739763060000|2025-02-17 03:31:00|34.58|34.42|34.6|34.44|34.61|34.45|34.58|34.42|5
1739763080000|2025-02-17 03:31:20|34.59|34.43|34.6|34.44|34.6|34.44|34.58|34.42|8
1739763090000|2025-02-17 03:31:30|34.61|34.45|34.61|34.45|34.61|34.45|34.6|34.44|3
1739763100000|2025-02-17 03:31:40|34.6|34.44|34.57|34.41|34.6|34.44|34.57|34.41|6
1739763110000|2025-02-17 03:31:50|34.59|34.43|34.58|34.42|34.59|34.43|34.57|34.41|7
1739763120000|2025-02-17 03:32:00|34.57|34.41|34.57|34.41|34.58|34.42|34.56|34.4|5
1739763130000|2025-02-17 03:32:10|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739763150000|2025-02-17 03:32:30|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|4
1739763160000|2025-02-17 03:32:40|34.6|34.44|34.6|34.44|34.61|34.45|34.6|34.44|3
1739763170000|2025-02-17 03:32:50|34.59|34.43|34.6|34.44|34.61|34.45|34.59|34.43|3
1739763180000|2025-02-17 03:33:00|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739763190000|2025-02-17 03:33:10|34.6|34.44|34.6|34.44|34.61|34.45|34.6|34.44|3
1739763200000|2025-02-17 03:33:20|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|4
1739763210000|2025-02-17 03:33:30|34.61|34.45|34.6|34.44|34.61|34.45|34.6|34.44|2
1739763220000|2025-02-17 03:33:40|34.59|34.43|34.61|34.45|34.61|34.45|34.59|34.43|8
1739763230000|2025-02-17 03:33:50|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|4
1739763240000|2025-02-17 03:34:00|34.61|34.45|34.59|34.43|34.61|34.45|34.59|34.43|3
1739763250000|2025-02-17 03:34:10|34.6|34.44|34.6|34.44|34.61|34.45|34.59|34.43|5
1739763260000|2025-02-17 03:34:20|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739763280000|2025-02-17 03:34:40|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739763290000|2025-02-17 03:34:50|34.59|34.43|34.6|34.44|34.6|34.44|34.59|34.43|4
1739763300000|2025-02-17 03:35:00|34.59|34.43|34.59|34.43|34.6|34.44|34.59|34.43|3
1739763310000|2025-02-17 03:35:10|34.58|34.42|34.58|34.42|34.58|34.42|34.56|34.4|6
1739763340000|2025-02-17 03:35:40|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739763350000|2025-02-17 03:35:50|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739763360000|2025-02-17 03:36:00|34.54|34.38|34.55|34.39|34.56|34.4|34.54|34.38|8
1739763370000|2025-02-17 03:36:10|34.54|34.38|34.55|34.39|34.56|34.4|34.54|34.38|7
1739763380000|2025-02-17 03:36:20|34.54|34.38|34.54|34.38|34.56|34.4|34.54|34.38|4
1739763390000|2025-02-17 03:36:30|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739763400000|2025-02-17 03:36:40|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|3
1739763420000|2025-02-17 03:37:00|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739763440000|2025-02-17 03:37:20|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|5
1739763470000|2025-02-17 03:37:50|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739763480000|2025-02-17 03:38:00|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739763490000|2025-02-17 03:38:10|34.56|34.4|34.55|34.39|34.56|34.4|34.55|34.39|2
1739763510000|2025-02-17 03:38:30|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|3
1739763530000|2025-02-17 03:38:50|34.55|34.39|34.55|34.39|34.56|34.4|34.55|34.39|3
1739763540000|2025-02-17 03:39:00|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|4
1739763550000|2025-02-17 03:39:10|34.54|34.38|34.54|34.38|34.55|34.39|34.54|34.38|5
1739763560000|2025-02-17 03:39:20|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739763570000|2025-02-17 03:39:30|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739763580000|2025-02-17 03:39:40|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739763590000|2025-02-17 03:39:50|34.53|34.37|34.52|34.36|34.54|34.38|34.52|34.36|4
1739763600000|2025-02-17 03:40:00|34.51|34.35|34.52|34.36|34.52|34.36|34.5|34.34|6
1739763610000|2025-02-17 03:40:10|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|4
1739763620000|2025-02-17 03:40:20|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|6
1739763630000|2025-02-17 03:40:30|34.53|34.37|34.53|34.37|34.53|34.37|34.52|34.36|3
1739763640000|2025-02-17 03:40:40|34.52|34.36|34.53|34.37|34.53|34.37|34.52|34.36|2
1739763690000|2025-02-17 03:41:30|34.52|34.36|34.52|34.36|34.54|34.38|34.52|34.36|4
1739763730000|2025-02-17 03:42:10|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739763740000|2025-02-17 03:42:20|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739763750000|2025-02-17 03:42:30|34.49|34.33|34.49|34.33|34.5|34.34|34.48|34.32|6
1739763760000|2025-02-17 03:42:40|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|3
1739763770000|2025-02-17 03:42:50|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739763780000|2025-02-17 03:43:00|34.49|34.33|34.49|34.33|34.5|34.34|34.48|34.32|5
1739763790000|2025-02-17 03:43:10|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739763820000|2025-02-17 03:43:40|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739763830000|2025-02-17 03:43:50|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|3
1739763840000|2025-02-17 03:44:00|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|7
1739763850000|2025-02-17 03:44:10|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|3
1739763860000|2025-02-17 03:44:20|34.5|34.34|34.48|34.32|34.5|34.34|34.47|34.31|5
1739763870000|2025-02-17 03:44:30|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|4
1739763880000|2025-02-17 03:44:40|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739763890000|2025-02-17 03:44:50|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739763900000|2025-02-17 03:45:00|34.43|34.27|34.41|34.25|34.43|34.27|34.41|34.25|7
1739763920000|2025-02-17 03:45:20|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739763930000|2025-02-17 03:45:30|34.37|34.21|34.38|34.22|34.38|34.22|34.37|34.21|2
1739763940000|2025-02-17 03:45:40|34.37|34.21|34.4|34.24|34.41|34.25|34.37|34.21|5
1739763950000|2025-02-17 03:45:50|34.41|34.25|34.41|34.25|34.41|34.25|34.4|34.24|3
1739763960000|2025-02-17 03:46:00|34.4|34.24|34.44|34.28|34.44|34.28|34.4|34.24|5
1739763970000|2025-02-17 03:46:10|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|4
1739763980000|2025-02-17 03:46:20|34.45|34.29|34.45|34.29|34.45|34.29|34.44|34.28|7
1739763990000|2025-02-17 03:46:30|34.46|34.3|34.48|34.32|34.48|34.32|34.46|34.3|2
1739764000000|2025-02-17 03:46:40|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739764010000|2025-02-17 03:46:50|34.49|34.33|34.49|34.33|34.5|34.34|34.48|34.32|5
1739764020000|2025-02-17 03:47:00|34.5|34.34|34.5|34.34|34.51|34.35|34.5|34.34|3
1739764030000|2025-02-17 03:47:10|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|3
1739764040000|2025-02-17 03:47:20|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|3
1739764050000|2025-02-17 03:47:30|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739764060000|2025-02-17 03:47:40|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|4
1739764070000|2025-02-17 03:47:50|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739764080000|2025-02-17 03:48:00|34.53|34.37|34.55|34.39|34.55|34.39|34.53|34.37|5
1739764100000|2025-02-17 03:48:20|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1739764120000|2025-02-17 03:48:40|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739764140000|2025-02-17 03:49:00|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739764150000|2025-02-17 03:49:10|34.57|34.41|34.57|34.41|34.58|34.42|34.56|34.4|5
1739764160000|2025-02-17 03:49:20|34.58|34.42|34.57|34.41|34.58|34.42|34.57|34.41|2
1739764170000|2025-02-17 03:49:30|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739764180000|2025-02-17 03:49:40|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|1
1739764190000|2025-02-17 03:49:50|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739764200000|2025-02-17 03:50:00|34.57|34.41|34.58|34.42|34.58|34.42|34.56|34.4|5
1739764220000|2025-02-17 03:50:20|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739764230000|2025-02-17 03:50:30|34.56|34.4|34.56|34.4|34.57|34.41|34.56|34.4|3
1739764240000|2025-02-17 03:50:40|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|4
1739764250000|2025-02-17 03:50:50|34.53|34.37|34.53|34.37|34.55|34.39|34.53|34.37|4
1739764260000|2025-02-17 03:51:00|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|4
1739764270000|2025-02-17 03:51:10|34.54|34.38|34.54|34.38|34.56|34.4|34.54|34.38|6
1739764280000|2025-02-17 03:51:20|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|3
1739764290000|2025-02-17 03:51:30|34.54|34.38|34.55|34.39|34.56|34.4|34.54|34.38|4
1739764320000|2025-02-17 03:52:00|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|4
1739764330000|2025-02-17 03:52:10|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739764340000|2025-02-17 03:52:20|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|3
1739764350000|2025-02-17 03:52:30|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|2
1739764400000|2025-02-17 03:53:20|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739764410000|2025-02-17 03:53:30|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739764440000|2025-02-17 03:54:00|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|4
1739764450000|2025-02-17 03:54:10|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|2
1739764460000|2025-02-17 03:54:20|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739764470000|2025-02-17 03:54:30|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739764480000|2025-02-17 03:54:40|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|1
1739764490000|2025-02-17 03:54:50|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739764510000|2025-02-17 03:55:10|34.63|34.47|34.63|34.47|34.64|34.48|34.63|34.47|3
1739764520000|2025-02-17 03:55:20|34.64|34.48|34.63|34.47|34.65|34.49|34.63|34.47|4
1739764530000|2025-02-17 03:55:30|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1739764540000|2025-02-17 03:55:40|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|2
1739764560000|2025-02-17 03:56:00|34.65|34.49|34.67|34.51|34.67|34.51|34.65|34.49|3
1739764570000|2025-02-17 03:56:10|34.68|34.52|34.68|34.52|34.69|34.53|34.68|34.52|3
1739764590000|2025-02-17 03:56:30|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1739764600000|2025-02-17 03:56:40|34.67|34.51|34.66|34.5|34.67|34.51|34.65|34.49|7
1739764610000|2025-02-17 03:56:50|34.65|34.49|34.66|34.5|34.66|34.5|34.65|34.49|4
1739764630000|2025-02-17 03:57:10|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1739764640000|2025-02-17 03:57:20|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739764650000|2025-02-17 03:57:30|34.65|34.49|34.67|34.51|34.67|34.51|34.65|34.49|3
1739764670000|2025-02-17 03:57:50|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|1
1739764680000|2025-02-17 03:58:00|34.67|34.51|34.66|34.5|34.67|34.51|34.66|34.5|2
1739764710000|2025-02-17 03:58:30|34.63|34.47|34.61|34.45|34.63|34.47|34.61|34.45|3
1739764720000|2025-02-17 03:58:40|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1739764730000|2025-02-17 03:58:50|34.61|34.45|34.61|34.45|34.61|34.45|34.61|34.45|1
1739764740000|2025-02-17 03:59:00|34.6|34.44|34.61|34.45|34.61|34.45|34.6|34.44|2
1739764750000|2025-02-17 03:59:10|34.6|34.44|34.59|34.43|34.6|34.44|34.59|34.43|2
1739764760000|2025-02-17 03:59:20|34.58|34.42|34.59|34.43|34.6|34.44|34.58|34.42|4
1739764790000|2025-02-17 03:59:50|34.6|34.44|34.6|34.44|34.6|34.44|34.59|34.43|3
1739764800000|2025-02-17 04:00:00|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739764810000|2025-02-17 04:00:10|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|6
1739764820000|2025-02-17 04:00:20|34.59|34.43|34.57|34.41|34.59|34.43|34.57|34.41|3
1739764830000|2025-02-17 04:00:30|34.56|34.4|34.57|34.41|34.58|34.42|34.56|34.4|3
1739764840000|2025-02-17 04:00:40|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739764850000|2025-02-17 04:00:50|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|4
1739764860000|2025-02-17 04:01:00|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739764870000|2025-02-17 04:01:10|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739764880000|2025-02-17 04:01:20|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739764900000|2025-02-17 04:01:40|34.57|34.41|34.57|34.41|34.57|34.41|34.56|34.4|5
1739764910000|2025-02-17 04:01:50|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|2
1739764920000|2025-02-17 04:02:00|34.58|34.42|34.58|34.42|34.59|34.43|34.56|34.4|6
1739764930000|2025-02-17 04:02:10|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|4
1739764940000|2025-02-17 04:02:20|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|4
1739764950000|2025-02-17 04:02:30|34.58|34.42|34.57|34.41|34.58|34.42|34.57|34.41|2
1739764970000|2025-02-17 04:02:50|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|4
1739764980000|2025-02-17 04:03:00|34.58|34.42|34.58|34.42|34.59|34.43|34.58|34.42|3
1739764990000|2025-02-17 04:03:10|34.59|34.43|34.59|34.43|34.59|34.43|34.58|34.42|5
1739765000000|2025-02-17 04:03:20|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|6
1739765010000|2025-02-17 04:03:30|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1739765030000|2025-02-17 04:03:50|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739765050000|2025-02-17 04:04:10|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739765060000|2025-02-17 04:04:20|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|4
1739765080000|2025-02-17 04:04:40|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|2
1739765100000|2025-02-17 04:05:00|34.56|34.4|34.58|34.42|34.58|34.42|34.56|34.4|3
1739765120000|2025-02-17 04:05:20|34.59|34.43|34.59|34.43|34.6|34.44|34.58|34.42|7
1739765130000|2025-02-17 04:05:30|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|4
1739765140000|2025-02-17 04:05:40|34.6|34.44|34.61|34.45|34.62|34.46|34.6|34.44|4
1739765150000|2025-02-17 04:05:50|34.62|34.46|34.63|34.47|34.63|34.47|34.61|34.45|4
1739765160000|2025-02-17 04:06:00|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739765170000|2025-02-17 04:06:10|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|3
1739765180000|2025-02-17 04:06:20|34.64|34.48|34.64|34.48|34.64|34.48|34.63|34.47|3
1739765190000|2025-02-17 04:06:30|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|3
1739765200000|2025-02-17 04:06:40|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|1
1739765210000|2025-02-17 04:06:50|34.6|34.44|34.61|34.45|34.62|34.46|34.6|34.44|4
1739765220000|2025-02-17 04:07:00|34.62|34.46|34.62|34.46|34.62|34.46|34.61|34.45|3
1739765230000|2025-02-17 04:07:10|34.61|34.45|34.56|34.4|34.61|34.45|34.56|34.4|6
1739765240000|2025-02-17 04:07:20|34.55|34.39|34.56|34.4|34.57|34.41|34.55|34.39|5
1739765250000|2025-02-17 04:07:30|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1739765260000|2025-02-17 04:07:40|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|1
1739765270000|2025-02-17 04:07:50|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|3
1739765290000|2025-02-17 04:08:10|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|2
1739765300000|2025-02-17 04:08:20|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739765310000|2025-02-17 04:08:30|34.52|34.36|34.52|34.36|34.53|34.37|34.52|34.36|3
1739765320000|2025-02-17 04:08:40|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|4
1739765340000|2025-02-17 04:09:00|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1739765350000|2025-02-17 04:09:10|34.52|34.36|34.49|34.33|34.52|34.36|34.49|34.33|4
1739765360000|2025-02-17 04:09:20|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739765370000|2025-02-17 04:09:30|34.49|34.33|34.47|34.31|34.49|34.33|34.47|34.31|3
1739765380000|2025-02-17 04:09:40|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739765390000|2025-02-17 04:09:50|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|3
1739765400000|2025-02-17 04:10:00|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|2
1739765410000|2025-02-17 04:10:10|34.48|34.32|34.44|34.28|34.48|34.32|34.44|34.28|5
1739765420000|2025-02-17 04:10:20|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739765430000|2025-02-17 04:10:30|34.45|34.29|34.45|34.29|34.46|34.3|34.45|34.29|3
1739765440000|2025-02-17 04:10:40|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739765450000|2025-02-17 04:10:50|34.45|34.29|34.46|34.3|34.47|34.31|34.45|34.29|4
1739765460000|2025-02-17 04:11:00|34.47|34.31|34.47|34.31|34.47|34.31|34.46|34.3|3
1739765470000|2025-02-17 04:11:10|34.46|34.3|34.47|34.31|34.47|34.31|34.46|34.3|2
1739765490000|2025-02-17 04:11:30|34.46|34.3|34.42|34.26|34.46|34.3|34.42|34.26|4
1739765500000|2025-02-17 04:11:40|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739765510000|2025-02-17 04:11:50|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|4
1739765520000|2025-02-17 04:12:00|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|6
1739765530000|2025-02-17 04:12:10|34.4|34.24|34.4|34.24|34.4|34.24|34.39|34.23|5
1739765540000|2025-02-17 04:12:20|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739765550000|2025-02-17 04:12:30|34.41|34.25|34.42|34.26|34.42|34.26|34.41|34.25|2
1739765560000|2025-02-17 04:12:40|34.43|34.27|34.43|34.27|34.44|34.28|34.43|34.27|3
1739765580000|2025-02-17 04:13:00|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739765590000|2025-02-17 04:13:10|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739765600000|2025-02-17 04:13:20|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739765660000|2025-02-17 04:14:20|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739765680000|2025-02-17 04:14:40|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|2
1739765690000|2025-02-17 04:14:50|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739765700000|2025-02-17 04:15:00|34.42|34.26|34.43|34.27|34.44|34.28|34.42|34.26|7
1739765710000|2025-02-17 04:15:10|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|4
1739765720000|2025-02-17 04:15:20|34.44|34.28|34.44|34.28|34.44|34.28|34.43|34.27|5
1739765730000|2025-02-17 04:15:30|34.43|34.27|34.43|34.27|34.44|34.28|34.43|34.27|3
1739765740000|2025-02-17 04:15:40|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|6
1739765750000|2025-02-17 04:15:50|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739765770000|2025-02-17 04:16:10|34.4|34.24|34.38|34.22|34.41|34.25|34.38|34.22|4
1739765780000|2025-02-17 04:16:20|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739765790000|2025-02-17 04:16:30|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739765800000|2025-02-17 04:16:40|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|4
1739765820000|2025-02-17 04:17:00|34.39|34.23|34.36|34.2|34.39|34.23|34.36|34.2|4
1739765830000|2025-02-17 04:17:10|34.37|34.21|34.37|34.21|34.38|34.22|34.37|34.21|5
1739765840000|2025-02-17 04:17:20|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|4
1739765850000|2025-02-17 04:17:30|34.36|34.2|34.36|34.2|34.37|34.21|34.36|34.2|3
1739765860000|2025-02-17 04:17:40|34.37|34.21|34.36|34.2|34.38|34.22|34.36|34.2|4
1739765880000|2025-02-17 04:18:00|34.37|34.21|34.36|34.2|34.37|34.21|34.36|34.2|6
1739765890000|2025-02-17 04:18:10|34.37|34.21|34.34|34.18|34.37|34.21|34.34|34.18|4
1739765900000|2025-02-17 04:18:20|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|1
1739765920000|2025-02-17 04:18:40|34.35|34.19|34.36|34.2|34.36|34.2|34.35|34.19|4
1739765930000|2025-02-17 04:18:50|34.37|34.21|34.37|34.21|34.37|34.21|34.36|34.2|3
1739765940000|2025-02-17 04:19:00|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739765950000|2025-02-17 04:19:10|34.39|34.23|34.39|34.23|34.39|34.23|34.38|34.22|3
1739765960000|2025-02-17 04:19:20|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739765970000|2025-02-17 04:19:30|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739765990000|2025-02-17 04:19:50|34.39|34.23|34.39|34.23|34.4|34.24|34.39|34.23|5
1739766000000|2025-02-17 04:20:00|34.38|34.22|34.37|34.21|34.39|34.23|34.37|34.21|4
1739766010000|2025-02-17 04:20:10|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|1
1739766020000|2025-02-17 04:20:20|34.35|34.19|34.32|34.16|34.35|34.19|34.32|34.16|3
1739766030000|2025-02-17 04:20:30|34.31|34.15|34.33|34.17|34.34|34.18|34.31|34.15|5
1739766040000|2025-02-17 04:20:40|34.32|34.16|34.32|34.16|34.33|34.17|34.32|34.16|3
1739766050000|2025-02-17 04:20:50|34.3|34.14|34.31|34.15|34.31|34.15|34.3|34.14|6
1739766060000|2025-02-17 04:21:00|34.32|34.16|34.31|34.15|34.32|34.16|34.31|34.15|2
1739766070000|2025-02-17 04:21:10|34.3|34.14|34.3|34.14|34.31|34.15|34.3|34.14|3
1739766080000|2025-02-17 04:21:20|34.31|34.15|34.31|34.15|34.32|34.16|34.3|34.14|7
1739766090000|2025-02-17 04:21:30|34.3|34.14|34.32|34.16|34.32|34.16|34.3|34.14|3
1739766110000|2025-02-17 04:21:50|34.31|34.15|34.31|34.15|34.32|34.16|34.3|34.14|7
1739766120000|2025-02-17 04:22:00|34.32|34.16|34.3|34.14|34.32|34.16|34.3|34.14|7
1739766130000|2025-02-17 04:22:10|34.31|34.15|34.3|34.14|34.31|34.15|34.29|34.13|6
1739766140000|2025-02-17 04:22:20|34.31|34.15|34.3|34.14|34.31|34.15|34.3|34.14|2
1739766150000|2025-02-17 04:22:30|34.29|34.13|34.28|34.12|34.29|34.13|34.28|34.12|2
1739766160000|2025-02-17 04:22:40|34.29|34.13|34.3|34.14|34.3|34.14|34.29|34.13|2
1739766170000|2025-02-17 04:22:50|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|1
1739766180000|2025-02-17 04:23:00|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|1
1739766190000|2025-02-17 04:23:10|34.29|34.13|34.29|34.13|34.3|34.14|34.29|34.13|3
1739766200000|2025-02-17 04:23:20|34.3|34.14|34.31|34.15|34.31|34.15|34.3|34.14|2
1739766240000|2025-02-17 04:24:00|34.32|34.16|34.31|34.15|34.32|34.16|34.31|34.15|2
1739766250000|2025-02-17 04:24:10|34.32|34.16|34.33|34.17|34.33|34.17|34.32|34.16|2
1739766260000|2025-02-17 04:24:20|34.34|34.18|34.36|34.2|34.36|34.2|34.34|34.18|3
1739766270000|2025-02-17 04:24:30|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|3
1739766280000|2025-02-17 04:24:40|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|4
1739766290000|2025-02-17 04:24:50|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|2
1739766310000|2025-02-17 04:25:10|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739766340000|2025-02-17 04:25:40|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739766360000|2025-02-17 04:26:00|34.39|34.23|34.39|34.23|34.4|34.24|34.39|34.23|3
1739766370000|2025-02-17 04:26:10|34.4|34.24|34.41|34.25|34.41|34.25|34.4|34.24|4
1739766380000|2025-02-17 04:26:20|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739766390000|2025-02-17 04:26:30|34.42|34.26|34.42|34.26|34.42|34.26|34.41|34.25|5
1739766400000|2025-02-17 04:26:40|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739766410000|2025-02-17 04:26:50|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739766420000|2025-02-17 04:27:00|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739766430000|2025-02-17 04:27:10|34.43|34.27|34.45|34.29|34.46|34.3|34.43|34.27|5
1739766440000|2025-02-17 04:27:20|34.46|34.3|34.46|34.3|34.47|34.31|34.46|34.3|5
1739766500000|2025-02-17 04:28:20|34.45|34.29|34.45|34.29|34.45|34.29|34.44|34.28|3
1739766520000|2025-02-17 04:28:40|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739766540000|2025-02-17 04:29:00|34.45|34.29|34.45|34.29|34.45|34.29|34.44|34.28|3
1739766550000|2025-02-17 04:29:10|34.44|34.28|34.46|34.3|34.46|34.3|34.44|34.28|3
1739766560000|2025-02-17 04:29:20|34.45|34.29|34.47|34.31|34.47|34.31|34.45|34.29|3
1739766580000|2025-02-17 04:29:40|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739766590000|2025-02-17 04:29:50|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739766600000|2025-02-17 04:30:00|34.5|34.34|34.48|34.32|34.5|34.34|34.48|34.32|7
1739766610000|2025-02-17 04:30:10|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739766620000|2025-02-17 04:30:20|34.5|34.34|34.53|34.37|34.53|34.37|34.5|34.34|4
1739766630000|2025-02-17 04:30:30|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|4
1739766640000|2025-02-17 04:30:40|34.54|34.38|34.54|34.38|34.54|34.38|34.53|34.37|3
1739766650000|2025-02-17 04:30:50|34.53|34.37|34.53|34.37|34.53|34.37|34.52|34.36|3
1739766660000|2025-02-17 04:31:00|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1739766670000|2025-02-17 04:31:10|34.53|34.37|34.52|34.36|34.53|34.37|34.51|34.35|6
1739766700000|2025-02-17 04:31:40|34.55|34.39|34.56|34.4|34.56|34.4|34.55|34.39|2
1739766710000|2025-02-17 04:31:50|34.55|34.39|34.53|34.37|34.55|34.39|34.53|34.37|3
1739766720000|2025-02-17 04:32:00|34.54|34.38|34.55|34.39|34.56|34.4|34.54|34.38|4
1739766730000|2025-02-17 04:32:10|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|1
1739766740000|2025-02-17 04:32:20|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|2
1739766750000|2025-02-17 04:32:30|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|2
1739766760000|2025-02-17 04:32:40|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739766780000|2025-02-17 04:33:00|34.51|34.35|34.52|34.36|34.52|34.36|34.51|34.35|2
1739766790000|2025-02-17 04:33:10|34.51|34.35|34.51|34.35|34.51|34.35|34.5|34.34|3
1739766820000|2025-02-17 04:33:40|34.5|34.34|34.48|34.32|34.5|34.34|34.48|34.32|3
1739766830000|2025-02-17 04:33:50|34.49|34.33|34.48|34.32|34.5|34.34|34.48|34.32|5
1739766850000|2025-02-17 04:34:10|34.46|34.3|34.47|34.31|34.47|34.31|34.46|34.3|4
1739766860000|2025-02-17 04:34:20|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|3
1739766870000|2025-02-17 04:34:30|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|3
1739766890000|2025-02-17 04:34:50|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739766900000|2025-02-17 04:35:00|34.45|34.29|34.46|34.3|34.47|34.31|34.45|34.29|4
1739766910000|2025-02-17 04:35:10|34.47|34.31|34.45|34.29|34.47|34.31|34.45|34.29|3
1739766920000|2025-02-17 04:35:20|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|1
1739766930000|2025-02-17 04:35:30|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739766940000|2025-02-17 04:35:40|34.46|34.3|34.43|34.27|34.46|34.3|34.43|34.27|4
1739766950000|2025-02-17 04:35:50|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|2
1739766970000|2025-02-17 04:36:10|34.44|34.28|34.44|34.28|34.44|34.28|34.43|34.27|3
1739766990000|2025-02-17 04:36:30|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739767000000|2025-02-17 04:36:40|34.46|34.3|34.48|34.32|34.49|34.33|34.46|34.3|5
1739767020000|2025-02-17 04:37:00|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739767030000|2025-02-17 04:37:10|34.48|34.32|34.48|34.32|34.49|34.33|34.48|34.32|3
1739767040000|2025-02-17 04:37:20|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|3
1739767050000|2025-02-17 04:37:30|34.48|34.32|34.46|34.3|34.48|34.32|34.46|34.3|3
1739767060000|2025-02-17 04:37:40|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|2
1739767070000|2025-02-17 04:37:50|34.47|34.31|34.47|34.31|34.47|34.31|34.46|34.3|3
1739767080000|2025-02-17 04:38:00|34.46|34.3|34.47|34.31|34.47|34.31|34.46|34.3|2
1739767110000|2025-02-17 04:38:30|34.48|34.32|34.48|34.32|34.48|34.32|34.47|34.31|3
1739767120000|2025-02-17 04:38:40|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739767130000|2025-02-17 04:38:50|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|4
1739767160000|2025-02-17 04:39:20|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739767170000|2025-02-17 04:39:30|34.51|34.35|34.51|34.35|34.52|34.36|34.51|34.35|3
1739767180000|2025-02-17 04:39:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739767190000|2025-02-17 04:39:50|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739767200000|2025-02-17 04:40:00|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739767210000|2025-02-17 04:40:10|34.49|34.33|34.48|34.32|34.49|34.33|34.48|34.32|2
1739767220000|2025-02-17 04:40:20|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|2
1739767230000|2025-02-17 04:40:30|34.47|34.31|34.47|34.31|34.48|34.32|34.47|34.31|3
1739767260000|2025-02-17 04:41:00|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739767300000|2025-02-17 04:41:40|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739767310000|2025-02-17 04:41:50|34.44|34.28|34.42|34.26|34.44|34.28|34.42|34.26|3
1739767330000|2025-02-17 04:42:10|34.4|34.24|34.39|34.23|34.41|34.25|34.39|34.23|6
1739767340000|2025-02-17 04:42:20|34.38|34.22|34.39|34.23|34.4|34.24|34.38|34.22|9
1739767350000|2025-02-17 04:42:30|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|4
1739767380000|2025-02-17 04:43:00|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|2
1739767390000|2025-02-17 04:43:10|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|2
1739767400000|2025-02-17 04:43:20|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|2
1739767410000|2025-02-17 04:43:30|34.38|34.22|34.36|34.2|34.38|34.22|34.36|34.2|3
1739767420000|2025-02-17 04:43:40|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|3
1739767430000|2025-02-17 04:43:50|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|2
1739767440000|2025-02-17 04:44:00|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|2
1739767450000|2025-02-17 04:44:10|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|4
1739767460000|2025-02-17 04:44:20|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|2
1739767470000|2025-02-17 04:44:30|34.36|34.2|34.34|34.18|34.36|34.2|34.34|34.18|3
1739767500000|2025-02-17 04:45:00|34.33|34.17|34.31|34.15|34.33|34.17|34.31|34.15|3
1739767510000|2025-02-17 04:45:10|34.32|34.16|34.3|34.14|34.32|34.16|34.3|34.14|5
1739767520000|2025-02-17 04:45:20|34.31|34.15|34.32|34.16|34.32|34.16|34.3|34.14|10
1739767560000|2025-02-17 04:46:00|34.33|34.17|34.34|34.18|34.34|34.18|34.33|34.17|2
1739767570000|2025-02-17 04:46:10|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|2
1739767580000|2025-02-17 04:46:20|34.34|34.18|34.35|34.19|34.36|34.2|34.34|34.18|4
1739767590000|2025-02-17 04:46:30|34.36|34.2|34.36|34.2|34.36|34.2|34.35|34.19|5
1739767600000|2025-02-17 04:46:40|34.35|34.19|34.36|34.2|34.36|34.2|34.35|34.19|4
1739767610000|2025-02-17 04:46:50|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|3
1739767620000|2025-02-17 04:47:00|34.34|34.18|34.33|34.17|34.34|34.18|34.33|34.17|2
1739767630000|2025-02-17 04:47:10|34.34|34.18|34.36|34.2|34.37|34.21|34.33|34.17|9
1739767650000|2025-02-17 04:47:30|34.35|34.19|34.36|34.2|34.36|34.2|34.35|34.19|2
1739767660000|2025-02-17 04:47:40|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739767670000|2025-02-17 04:47:50|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739767700000|2025-02-17 04:48:20|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739767710000|2025-02-17 04:48:30|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739767740000|2025-02-17 04:49:00|34.36|34.2|34.36|34.2|34.37|34.21|34.36|34.2|3
1739767750000|2025-02-17 04:49:10|34.37|34.21|34.37|34.21|34.38|34.22|34.37|34.21|3
1739767760000|2025-02-17 04:49:20|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739767770000|2025-02-17 04:49:30|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739767780000|2025-02-17 04:49:40|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|4
1739767790000|2025-02-17 04:49:50|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739767800000|2025-02-17 04:50:00|34.37|34.21|34.38|34.22|34.38|34.22|34.37|34.21|6
1739767810000|2025-02-17 04:50:10|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739767820000|2025-02-17 04:50:20|34.41|34.25|34.46|34.3|34.46|34.3|34.41|34.25|6
1739767830000|2025-02-17 04:50:30|34.45|34.29|34.45|34.29|34.46|34.3|34.44|34.28|5
1739767840000|2025-02-17 04:50:40|34.46|34.3|34.49|34.33|34.49|34.33|34.46|34.3|7
1739767850000|2025-02-17 04:50:50|34.48|34.32|34.52|34.36|34.52|34.36|34.48|34.32|10
1739767860000|2025-02-17 04:51:00|34.51|34.35|34.51|34.35|34.52|34.36|34.51|34.35|5
1739767870000|2025-02-17 04:51:10|34.52|34.36|34.51|34.35|34.52|34.36|34.5|34.34|4
1739767890000|2025-02-17 04:51:30|34.52|34.36|34.53|34.37|34.54|34.38|34.52|34.36|8
1739767900000|2025-02-17 04:51:40|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|2
1739767910000|2025-02-17 04:51:50|34.54|34.38|34.54|34.38|34.56|34.4|34.53|34.37|11
1739767920000|2025-02-17 04:52:00|34.53|34.37|34.55|34.39|34.56|34.4|34.53|34.37|5
1739767930000|2025-02-17 04:52:10|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|5
1739767950000|2025-02-17 04:52:30|34.53|34.37|34.5|34.34|34.53|34.37|34.5|34.34|4
1739767960000|2025-02-17 04:52:40|34.49|34.33|34.48|34.32|34.51|34.35|34.47|34.31|7
1739767970000|2025-02-17 04:52:50|34.49|34.33|34.48|34.32|34.49|34.33|34.47|34.31|5
1739767980000|2025-02-17 04:53:00|34.47|34.31|34.49|34.33|34.49|34.33|34.47|34.31|2
1739767990000|2025-02-17 04:53:10|34.48|34.32|34.47|34.31|34.5|34.34|34.47|34.31|6
1739768000000|2025-02-17 04:53:20|34.49|34.33|34.48|34.32|34.49|34.33|34.47|34.31|5
1739768010000|2025-02-17 04:53:30|34.47|34.31|34.47|34.31|34.49|34.33|34.47|34.31|4
1739768020000|2025-02-17 04:53:40|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739768030000|2025-02-17 04:53:50|34.44|34.28|34.44|34.28|34.44|34.28|34.43|34.27|3
1739768040000|2025-02-17 04:54:00|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739768050000|2025-02-17 04:54:10|34.45|34.29|34.45|34.29|34.46|34.3|34.44|34.28|7
1739768060000|2025-02-17 04:54:20|34.44|34.28|34.44|34.28|34.45|34.29|34.44|34.28|3
1739768070000|2025-02-17 04:54:30|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739768100000|2025-02-17 04:55:00|34.42|34.26|34.42|34.26|34.43|34.27|34.41|34.25|4
1739768110000|2025-02-17 04:55:10|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|4
1739768120000|2025-02-17 04:55:20|34.43|34.27|34.43|34.27|34.43|34.27|34.42|34.26|3
1739768130000|2025-02-17 04:55:30|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|4
1739768150000|2025-02-17 04:55:50|34.42|34.26|34.42|34.26|34.43|34.27|34.42|34.26|3
1739768160000|2025-02-17 04:56:00|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|2
1739768170000|2025-02-17 04:56:10|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|4
1739768180000|2025-02-17 04:56:20|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739768190000|2025-02-17 04:56:30|34.42|34.26|34.41|34.25|34.43|34.27|34.41|34.25|4
1739768200000|2025-02-17 04:56:40|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739768210000|2025-02-17 04:56:50|34.41|34.25|34.4|34.24|34.41|34.25|34.39|34.23|5
1739768220000|2025-02-17 04:57:00|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739768230000|2025-02-17 04:57:10|34.39|34.23|34.39|34.23|34.4|34.24|34.39|34.23|3
1739768240000|2025-02-17 04:57:20|34.38|34.22|34.36|34.2|34.38|34.22|34.36|34.2|3
1739768250000|2025-02-17 04:57:30|34.35|34.19|34.37|34.21|34.37|34.21|34.35|34.19|4
1739768260000|2025-02-17 04:57:40|34.36|34.2|34.36|34.2|34.37|34.21|34.36|34.2|3
1739768280000|2025-02-17 04:58:00|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739768290000|2025-02-17 04:58:10|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739768310000|2025-02-17 04:58:30|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|1
1739768330000|2025-02-17 04:58:50|34.41|34.25|34.42|34.26|34.42|34.26|34.41|34.25|4
1739768340000|2025-02-17 04:59:00|34.41|34.25|34.42|34.26|34.42|34.26|34.41|34.25|2
1739768350000|2025-02-17 04:59:10|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|4
1739768360000|2025-02-17 04:59:20|34.39|34.23|34.39|34.23|34.4|34.24|34.39|34.23|3
1739768370000|2025-02-17 04:59:30|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739768380000|2025-02-17 04:59:40|34.36|34.2|34.35|34.19|34.37|34.21|34.35|34.19|5
1739768390000|2025-02-17 04:59:50|34.37|34.21|34.36|34.2|34.37|34.21|34.36|34.2|6
1739768400000|2025-02-17 05:00:00|34.35|34.19|34.37|34.21|34.37|34.21|34.35|34.19|6
1739768410000|2025-02-17 05:00:10|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|4
1739768430000|2025-02-17 05:00:30|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|2
1739768440000|2025-02-17 05:00:40|34.37|34.21|34.35|34.19|34.37|34.21|34.35|34.19|3
1739768450000|2025-02-17 05:00:50|34.34|34.18|34.3|34.14|34.34|34.18|34.29|34.13|7
1739768460000|2025-02-17 05:01:00|34.31|34.15|34.34|34.18|34.36|34.2|34.31|34.15|10
1739768470000|2025-02-17 05:01:10|34.33|34.17|34.34|34.18|34.35|34.19|34.33|34.17|5
1739768480000|2025-02-17 05:01:20|34.33|34.17|34.34|34.18|34.35|34.19|34.33|34.17|9
1739768490000|2025-02-17 05:01:30|34.33|34.17|34.3|34.14|34.33|34.17|34.3|34.14|4
1739768500000|2025-02-17 05:01:40|34.32|34.16|34.29|34.13|34.32|34.16|34.27|34.11|9
1739768510000|2025-02-17 05:01:50|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|2
1739768520000|2025-02-17 05:02:00|34.3|34.14|34.29|34.13|34.31|34.15|34.29|34.13|6
1739768530000|2025-02-17 05:02:10|34.3|34.14|34.27|34.11|34.3|34.14|34.27|34.11|6
1739768540000|2025-02-17 05:02:20|34.28|34.12|34.24|34.08|34.28|34.12|34.23|34.07|8
1739768550000|2025-02-17 05:02:30|34.23|34.07|34.22|34.06|34.24|34.08|34.22|34.06|6
1739768560000|2025-02-17 05:02:40|34.21|34.05|34.18|34.02|34.21|34.05|34.18|34.02|6
1739768570000|2025-02-17 05:02:50|34.19|34.03|34.16|34|34.19|34.03|34.15|33.99|9
1739768580000|2025-02-17 05:03:00|34.15|33.99|34.1|33.94|34.15|33.99|34.1|33.94|7
1739768590000|2025-02-17 05:03:10|34.11|33.95|34.1|33.94|34.13|33.97|34.1|33.94|10
1739768600000|2025-02-17 05:03:20|34.11|33.95|34.06|33.9|34.12|33.96|34.06|33.9|11
1739768610000|2025-02-17 05:03:30|34.05|33.89|33.98|33.82|34.05|33.89|33.97|33.81|8
1739768620000|2025-02-17 05:03:40|33.99|33.83|34.07|33.91|34.07|33.91|33.98|33.82|7
1739768630000|2025-02-17 05:03:50|34.06|33.9|34.09|33.93|34.1|33.94|34.06|33.9|5
1739768640000|2025-02-17 05:04:00|34.1|33.94|34.08|33.92|34.13|33.97|34.08|33.92|10
1739768650000|2025-02-17 05:04:10|34.09|33.93|34.07|33.91|34.11|33.95|34.07|33.91|6
1739768660000|2025-02-17 05:04:20|34.09|33.93|34.12|33.96|34.13|33.97|34.08|33.92|7
1739768670000|2025-02-17 05:04:30|34.13|33.97|34.13|33.97|34.14|33.98|34.12|33.96|4
1739768680000|2025-02-17 05:04:40|34.12|33.96|34.1|33.94|34.13|33.97|34.09|33.93|7
1739768690000|2025-02-17 05:04:50|34.09|33.93|34.09|33.93|34.09|33.93|34.08|33.92|3
1739768700000|2025-02-17 05:05:00|34.1|33.94|34.13|33.97|34.13|33.97|34.09|33.93|12
1739768710000|2025-02-17 05:05:10|34.12|33.96|34.02|33.86|34.12|33.96|34.02|33.86|9
1739768720000|2025-02-17 05:05:20|34.01|33.85|34.04|33.88|34.04|33.88|34|33.84|11
1739768730000|2025-02-17 05:05:30|34.03|33.87|34.07|33.91|34.08|33.92|34.03|33.87|10
1739768740000|2025-02-17 05:05:40|34.08|33.92|34.08|33.92|34.08|33.92|34.08|33.92|1
1739768750000|2025-02-17 05:05:50|34.07|33.91|34.05|33.89|34.08|33.92|34.05|33.89|5
1739768760000|2025-02-17 05:06:00|34.06|33.9|34.07|33.91|34.09|33.93|34.06|33.9|10
1739768770000|2025-02-17 05:06:10|34.06|33.9|34.07|33.91|34.09|33.93|34.06|33.9|8
1739768780000|2025-02-17 05:06:20|34.06|33.9|34.07|33.91|34.07|33.91|34.04|33.88|11
1739768790000|2025-02-17 05:06:30|34.08|33.92|34.09|33.93|34.1|33.94|34.08|33.92|10
1739768820000|2025-02-17 05:07:00|34.14|33.98|34.09|33.93|34.14|33.98|34.09|33.93|8
1739768830000|2025-02-17 05:07:10|34.1|33.94|34.13|33.97|34.14|33.98|34.09|33.93|11
1739768840000|2025-02-17 05:07:20|34.14|33.98|34.14|33.98|34.16|34|34.14|33.98|7
1739768850000|2025-02-17 05:07:30|34.15|33.99|34.15|33.99|34.16|34|34.15|33.99|5
1739768860000|2025-02-17 05:07:40|34.16|34|34.19|34.03|34.19|34.03|34.16|34|6
1739768870000|2025-02-17 05:07:50|34.18|34.02|34.2|34.04|34.2|34.04|34.18|34.02|5
1739768880000|2025-02-17 05:08:00|34.21|34.05|34.15|33.99|34.22|34.06|34.15|33.99|7
1739768890000|2025-02-17 05:08:10|34.16|34|34.17|34.01|34.17|34.01|34.15|33.99|6
1739768900000|2025-02-17 05:08:20|34.18|34.02|34.19|34.03|34.2|34.04|34.18|34.02|9
1739768910000|2025-02-17 05:08:30|34.2|34.04|34.2|34.04|34.21|34.05|34.18|34.02|7
1739768920000|2025-02-17 05:08:40|34.21|34.05|34.22|34.06|34.22|34.06|34.21|34.05|6
1739768930000|2025-02-17 05:08:50|34.23|34.07|34.21|34.05|34.23|34.07|34.21|34.05|5
1739768940000|2025-02-17 05:09:00|34.22|34.06|34.26|34.1|34.26|34.1|34.22|34.06|7
1739768950000|2025-02-17 05:09:10|34.27|34.11|34.29|34.13|34.29|34.13|34.26|34.1|11
1739768960000|2025-02-17 05:09:20|34.3|34.14|34.29|34.13|34.3|34.14|34.28|34.12|6
1739768970000|2025-02-17 05:09:30|34.3|34.14|34.28|34.12|34.3|34.14|34.28|34.12|5
1739768980000|2025-02-17 05:09:40|34.27|34.11|34.29|34.13|34.29|34.13|34.27|34.11|8
1739768990000|2025-02-17 05:09:50|34.28|34.12|34.26|34.1|34.28|34.12|34.26|34.1|5
1739769000000|2025-02-17 05:10:00|34.27|34.11|34.26|34.1|34.27|34.11|34.24|34.08|8
1739769010000|2025-02-17 05:10:10|34.27|34.11|34.3|34.14|34.31|34.15|34.27|34.11|8
1739769020000|2025-02-17 05:10:20|34.31|34.15|34.31|34.15|34.32|34.16|34.31|34.15|5
1739769030000|2025-02-17 05:10:30|34.32|34.16|34.35|34.19|34.35|34.19|34.31|34.15|6
1739769040000|2025-02-17 05:10:40|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|1
1739769060000|2025-02-17 05:11:00|34.37|34.21|34.41|34.25|34.41|34.25|34.36|34.2|7
1739769070000|2025-02-17 05:11:10|34.42|34.26|34.45|34.29|34.45|34.29|34.42|34.26|6
1739769080000|2025-02-17 05:11:20|34.46|34.3|34.44|34.28|34.48|34.32|34.44|34.28|8
1739769090000|2025-02-17 05:11:30|34.43|34.27|34.4|34.24|34.43|34.27|34.38|34.22|12
1739769100000|2025-02-17 05:11:40|34.39|34.23|34.41|34.25|34.41|34.25|34.38|34.22|7
1739769110000|2025-02-17 05:11:50|34.43|34.27|34.46|34.3|34.47|34.31|34.43|34.27|8
1739769120000|2025-02-17 05:12:00|34.47|34.31|34.47|34.31|34.48|34.32|34.46|34.3|6
1739769130000|2025-02-17 05:12:10|34.48|34.32|34.45|34.29|34.48|34.32|34.44|34.28|7
1739769140000|2025-02-17 05:12:20|34.46|34.3|34.45|34.29|34.46|34.3|34.41|34.25|10
1739769150000|2025-02-17 05:12:30|34.47|34.31|34.46|34.3|34.47|34.31|34.45|34.29|7
1739769160000|2025-02-17 05:12:40|34.45|34.29|34.45|34.29|34.45|34.29|34.42|34.26|7
1739769170000|2025-02-17 05:12:50|34.44|34.28|34.44|34.28|34.45|34.29|34.43|34.27|7
1739769180000|2025-02-17 05:13:00|34.43|34.27|34.45|34.29|34.45|34.29|34.43|34.27|5
1739769190000|2025-02-17 05:13:10|34.44|34.28|34.47|34.31|34.47|34.31|34.44|34.28|3
1739769200000|2025-02-17 05:13:20|34.46|34.3|34.44|34.28|34.47|34.31|34.43|34.27|10
1739769210000|2025-02-17 05:13:30|34.43|34.27|34.42|34.26|34.43|34.27|34.41|34.25|5
1739769220000|2025-02-17 05:13:40|34.41|34.25|34.39|34.23|34.41|34.25|34.38|34.22|5
1739769230000|2025-02-17 05:13:50|34.41|34.25|34.42|34.26|34.43|34.27|34.41|34.25|3
1739769250000|2025-02-17 05:14:10|34.43|34.27|34.41|34.25|34.43|34.27|34.41|34.25|5
1739769260000|2025-02-17 05:14:20|34.43|34.27|34.39|34.23|34.43|34.27|34.39|34.23|9
1739769270000|2025-02-17 05:14:30|34.38|34.22|34.37|34.21|34.4|34.24|34.37|34.21|5
1739769280000|2025-02-17 05:14:40|34.36|34.2|34.34|34.18|34.36|34.2|34.33|34.17|9
1739769290000|2025-02-17 05:14:50|34.35|34.19|34.33|34.17|34.35|34.19|34.33|34.17|3
1739769300000|2025-02-17 05:15:00|34.32|34.16|34.33|34.17|34.35|34.19|34.31|34.15|11
1739769310000|2025-02-17 05:15:10|34.32|34.16|34.34|34.18|34.34|34.18|34.31|34.15|10
1739769320000|2025-02-17 05:15:20|34.33|34.17|34.38|34.22|34.38|34.22|34.33|34.17|9
1739769330000|2025-02-17 05:15:30|34.39|34.23|34.41|34.25|34.41|34.25|34.38|34.22|6
1739769340000|2025-02-17 05:15:40|34.4|34.24|34.44|34.28|34.44|34.28|34.4|34.24|8
1739769350000|2025-02-17 05:15:50|34.42|34.26|34.42|34.26|34.43|34.27|34.4|34.24|9
1739769360000|2025-02-17 05:16:00|34.43|34.27|34.39|34.23|34.44|34.28|34.39|34.23|9
1739769370000|2025-02-17 05:16:10|34.38|34.22|34.39|34.23|34.39|34.23|34.37|34.21|3
1739769380000|2025-02-17 05:16:20|34.38|34.22|34.39|34.23|34.39|34.23|34.37|34.21|8
1739769390000|2025-02-17 05:16:30|34.4|34.24|34.37|34.21|34.4|34.24|34.37|34.21|8
1739769400000|2025-02-17 05:16:40|34.36|34.2|34.34|34.18|34.36|34.2|34.34|34.18|3
1739769410000|2025-02-17 05:16:50|34.33|34.17|34.34|34.18|34.34|34.18|34.32|34.16|4
1739769420000|2025-02-17 05:17:00|34.33|34.17|34.33|34.17|34.33|34.17|34.31|34.15|6
1739769430000|2025-02-17 05:17:10|34.34|34.18|34.33|34.17|34.34|34.18|34.33|34.17|2
1739769450000|2025-02-17 05:17:30|34.28|34.12|34.26|34.1|34.29|34.13|34.26|34.1|5
1739769460000|2025-02-17 05:17:40|34.24|34.08|34.25|34.09|34.26|34.1|34.24|34.08|5
1739769470000|2025-02-17 05:17:50|34.24|34.08|34.25|34.09|34.25|34.09|34.23|34.07|5
1739769480000|2025-02-17 05:18:00|34.24|34.08|34.27|34.11|34.27|34.11|34.24|34.08|6
1739769490000|2025-02-17 05:18:10|34.26|34.1|34.2|34.04|34.26|34.1|34.19|34.03|9
1739769500000|2025-02-17 05:18:20|34.22|34.06|34.19|34.03|34.22|34.06|34.19|34.03|11
1739769510000|2025-02-17 05:18:30|34.2|34.04|34.21|34.05|34.22|34.06|34.2|34.04|7
1739769520000|2025-02-17 05:18:40|34.2|34.04|34.17|34.01|34.2|34.04|34.17|34.01|7
1739769530000|2025-02-17 05:18:50|34.19|34.03|34.18|34.02|34.21|34.05|34.18|34.02|7
1739769540000|2025-02-17 05:19:00|34.17|34.01|34.17|34.01|34.17|34.01|34.15|33.99|6
1739769550000|2025-02-17 05:19:10|34.16|34|34.18|34.02|34.18|34.02|34.16|34|5
1739769560000|2025-02-17 05:19:20|34.19|34.03|34.19|34.03|34.2|34.04|34.18|34.02|7
1739769570000|2025-02-17 05:19:30|34.18|34.02|34.2|34.04|34.2|34.04|34.18|34.02|8
1739769580000|2025-02-17 05:19:40|34.19|34.03|34.18|34.02|34.2|34.04|34.18|34.02|6
1739769590000|2025-02-17 05:19:50|34.17|34.01|34.13|33.97|34.17|34.01|34.13|33.97|7
1739769600000|2025-02-17 05:20:00|34.14|33.98|34.14|33.98|34.14|33.98|34.09|33.93|9
1739769610000|2025-02-17 05:20:10|34.13|33.97|34.16|34|34.16|34|34.12|33.96|6
1739769620000|2025-02-17 05:20:20|34.17|34.01|34.19|34.03|34.2|34.04|34.17|34.01|6
1739769640000|2025-02-17 05:20:40|34.2|34.04|34.18|34.02|34.2|34.04|34.18|34.02|11
1739769650000|2025-02-17 05:20:50|34.19|34.03|34.18|34.02|34.2|34.04|34.18|34.02|4
1739769660000|2025-02-17 05:21:00|34.17|34.01|34.2|34.04|34.2|34.04|34.17|34.01|7
1739769670000|2025-02-17 05:21:10|34.18|34.02|34.14|33.98|34.19|34.03|34.14|33.98|7
1739769680000|2025-02-17 05:21:20|34.16|34|34.13|33.97|34.16|34|34.13|33.97|7
1739769690000|2025-02-17 05:21:30|34.14|33.98|34.14|33.98|34.15|33.99|34.11|33.95|11
1739769700000|2025-02-17 05:21:40|34.13|33.97|34.13|33.97|34.14|33.98|34.11|33.95|8
1739769710000|2025-02-17 05:21:50|34.1|33.94|34.12|33.96|34.12|33.96|34.09|33.93|8
1739769720000|2025-02-17 05:22:00|34.1|33.94|34.13|33.97|34.13|33.97|34.1|33.94|4
1739769730000|2025-02-17 05:22:10|34.14|33.98|34.14|33.98|34.16|34|34.13|33.97|9
1739769740000|2025-02-17 05:22:20|34.12|33.96|34.12|33.96|34.14|33.98|34.11|33.95|6
1739769750000|2025-02-17 05:22:30|34.14|33.98|34.15|33.99|34.15|33.99|34.12|33.96|10
1739769760000|2025-02-17 05:22:40|34.16|34|34.12|33.96|34.16|34|34.11|33.95|9
1739769770000|2025-02-17 05:22:50|34.13|33.97|34.15|33.99|34.16|34|34.12|33.96|10
1739769780000|2025-02-17 05:23:00|34.14|33.98|34.13|33.97|34.15|33.99|34.13|33.97|8
1739769790000|2025-02-17 05:23:10|34.11|33.95|34.11|33.95|34.14|33.98|34.11|33.95|14
1739769800000|2025-02-17 05:23:20|34.12|33.96|34.13|33.97|34.13|33.97|34.12|33.96|4
1739769810000|2025-02-17 05:23:30|34.12|33.96|34.1|33.94|34.12|33.96|34.1|33.94|5
1739769820000|2025-02-17 05:23:40|34.09|33.93|34.09|33.93|34.11|33.95|34.08|33.92|5
1739769840000|2025-02-17 05:24:00|34.06|33.9|34|33.84|34.06|33.9|34|33.84|9
1739769850000|2025-02-17 05:24:10|34.01|33.85|33.99|33.83|34.01|33.85|33.99|33.83|5
1739769860000|2025-02-17 05:24:20|33.98|33.82|33.97|33.81|33.99|33.83|33.97|33.81|8
1739769870000|2025-02-17 05:24:30|33.96|33.8|33.93|33.77|33.96|33.8|33.93|33.77|8
1739769880000|2025-02-17 05:24:40|33.92|33.76|33.94|33.78|33.94|33.78|33.92|33.76|3
1739769890000|2025-02-17 05:24:50|33.95|33.79|33.95|33.79|33.95|33.79|33.94|33.78|7
1739769900000|2025-02-17 05:25:00|33.94|33.78|33.95|33.79|33.96|33.8|33.94|33.78|4
1739769910000|2025-02-17 05:25:10|33.96|33.8|34.01|33.85|34.01|33.85|33.96|33.8|8
1739769920000|2025-02-17 05:25:20|34.02|33.86|34.03|33.87|34.04|33.88|34.01|33.85|8
1739769930000|2025-02-17 05:25:30|34.04|33.88|34.04|33.88|34.06|33.9|34.03|33.87|9
1739769940000|2025-02-17 05:25:40|34.05|33.89|34.03|33.87|34.06|33.9|34.03|33.87|6
1739769950000|2025-02-17 05:25:50|34.04|33.88|34.02|33.86|34.05|33.89|34.02|33.86|7
1739769960000|2025-02-17 05:26:00|34.03|33.87|34.02|33.86|34.04|33.88|34.01|33.85|11
1739769970000|2025-02-17 05:26:10|34.01|33.85|34.02|33.86|34.02|33.86|34|33.84|8
1739769980000|2025-02-17 05:26:20|34.01|33.85|34.05|33.89|34.06|33.9|34.01|33.85|9
1739769990000|2025-02-17 05:26:30|34.06|33.9|34.03|33.87|34.06|33.9|34.02|33.86|11
1739770000000|2025-02-17 05:26:40|34.04|33.88|34.05|33.89|34.07|33.91|34.04|33.88|9
1739770010000|2025-02-17 05:26:50|34.06|33.9|34.06|33.9|34.06|33.9|34.04|33.88|7
1739770020000|2025-02-17 05:27:00|34.05|33.89|34.05|33.89|34.05|33.89|34.05|33.89|1
1739770040000|2025-02-17 05:27:20|34.04|33.88|34.04|33.88|34.05|33.89|34.04|33.88|3
1739770050000|2025-02-17 05:27:30|34.03|33.87|34.05|33.89|34.05|33.89|34.03|33.87|7
1739770060000|2025-02-17 05:27:40|34.06|33.9|34.06|33.9|34.07|33.91|34.05|33.89|5
1739770070000|2025-02-17 05:27:50|34.05|33.89|34.01|33.85|34.06|33.9|34.01|33.85|10
1739770080000|2025-02-17 05:28:00|34|33.84|34.01|33.85|34.02|33.86|33.99|33.83|10
1739770090000|2025-02-17 05:28:10|34.02|33.86|34.06|33.9|34.07|33.91|34.02|33.86|7
1739770100000|2025-02-17 05:28:20|34.07|33.91|34.08|33.92|34.08|33.92|34.06|33.9|6
1739770110000|2025-02-17 05:28:30|34.07|33.91|34.09|33.93|34.09|33.93|34.07|33.91|9
1739770120000|2025-02-17 05:28:40|34.08|33.92|34.09|33.93|34.09|33.93|34.07|33.91|8
1739770130000|2025-02-17 05:28:50|34.1|33.94|34.07|33.91|34.1|33.94|34.07|33.91|8
1739770140000|2025-02-17 05:29:00|34.09|33.93|34.1|33.94|34.1|33.94|34.08|33.92|6
1739770150000|2025-02-17 05:29:10|34.11|33.95|34.11|33.95|34.11|33.95|34.1|33.94|7
1739770160000|2025-02-17 05:29:20|34.1|33.94|34.11|33.95|34.11|33.95|34.09|33.93|6
1739770170000|2025-02-17 05:29:30|34.09|33.93|34.06|33.9|34.09|33.93|34.05|33.89|6
1739770180000|2025-02-17 05:29:40|34.05|33.89|34.06|33.9|34.07|33.91|34.05|33.89|8
1739770190000|2025-02-17 05:29:50|34.05|33.89|34.04|33.88|34.05|33.89|34.03|33.87|6
1739770200000|2025-02-17 05:30:00|34.02|33.86|34.03|33.87|34.04|33.88|34.02|33.86|8
1739770210000|2025-02-17 05:30:10|34.02|33.86|34.04|33.88|34.05|33.89|34.02|33.86|7
1739770230000|2025-02-17 05:30:30|34.08|33.92|34.05|33.89|34.08|33.92|34.05|33.89|4
1739770240000|2025-02-17 05:30:40|34.06|33.9|34.1|33.94|34.1|33.94|34.06|33.9|5
1739770250000|2025-02-17 05:30:50|34.11|33.95|34.09|33.93|34.11|33.95|34.09|33.93|7
1739770260000|2025-02-17 05:31:00|34.08|33.92|34.05|33.89|34.08|33.92|34.02|33.86|8
1739770270000|2025-02-17 05:31:10|34.04|33.88|34.06|33.9|34.06|33.9|34.02|33.86|8
1739770280000|2025-02-17 05:31:20|34.07|33.91|34.05|33.89|34.07|33.91|34.04|33.88|5
1739770290000|2025-02-17 05:31:30|34.07|33.91|34.1|33.94|34.1|33.94|34.07|33.91|5
1739770300000|2025-02-17 05:31:40|34.11|33.95|34.1|33.94|34.11|33.95|34.06|33.9|7
1739770310000|2025-02-17 05:31:50|34.11|33.95|34.13|33.97|34.13|33.97|34.1|33.94|5
1739770320000|2025-02-17 05:32:00|34.11|33.95|34.12|33.96|34.12|33.96|34.1|33.94|7
1739770330000|2025-02-17 05:32:10|34.1|33.94|34.1|33.94|34.11|33.95|34.09|33.93|5
1739770340000|2025-02-17 05:32:20|34.11|33.95|34.11|33.95|34.11|33.95|34.09|33.93|7
1739770350000|2025-02-17 05:32:30|34.1|33.94|34.06|33.9|34.1|33.94|34.06|33.9|8
1739770360000|2025-02-17 05:32:40|34.07|33.91|34.06|33.9|34.07|33.91|34.03|33.87|10
1739770370000|2025-02-17 05:32:50|34.04|33.88|34.04|33.88|34.05|33.89|34.03|33.87|4
1739770380000|2025-02-17 05:33:00|34.05|33.89|34.08|33.92|34.09|33.93|34.05|33.89|6
1739770390000|2025-02-17 05:33:10|34.09|33.93|34.08|33.92|34.1|33.94|34.08|33.92|6
1739770400000|2025-02-17 05:33:20|34.07|33.91|34.04|33.88|34.08|33.92|34.04|33.88|5
1739770410000|2025-02-17 05:33:30|34.05|33.89|34.02|33.86|34.05|33.89|34.02|33.86|7
1739770430000|2025-02-17 05:33:50|34.03|33.87|34.02|33.86|34.03|33.87|34.01|33.85|4
1739770440000|2025-02-17 05:34:00|34.03|33.87|34.06|33.9|34.07|33.91|34.03|33.87|10
1739770450000|2025-02-17 05:34:10|34.07|33.91|34.09|33.93|34.11|33.95|34.07|33.91|6
1739770460000|2025-02-17 05:34:20|34.1|33.94|34.08|33.92|34.1|33.94|34.08|33.92|5
1739770470000|2025-02-17 05:34:30|34.09|33.93|34.11|33.95|34.11|33.95|34.09|33.93|8
1739770490000|2025-02-17 05:34:50|34.1|33.94|34.09|33.93|34.1|33.94|34.09|33.93|2
1739770500000|2025-02-17 05:35:00|34.1|33.94|34.1|33.94|34.11|33.95|34.09|33.93|7
1739770510000|2025-02-17 05:35:10|34.09|33.93|34.11|33.95|34.11|33.95|34.09|33.93|5
1739770520000|2025-02-17 05:35:20|34.1|33.94|34.1|33.94|34.1|33.94|34.08|33.92|7
1739770530000|2025-02-17 05:35:30|34.09|33.93|34.1|33.94|34.11|33.95|34.09|33.93|4
1739770540000|2025-02-17 05:35:40|34.08|33.92|34.1|33.94|34.1|33.94|34.08|33.92|3
1739770550000|2025-02-17 05:35:50|34.11|33.95|34.1|33.94|34.11|33.95|34.1|33.94|2
1739770560000|2025-02-17 05:36:00|34.11|33.95|34.14|33.98|34.15|33.99|34.1|33.94|9
1739770570000|2025-02-17 05:36:10|34.15|33.99|34.15|33.99|34.15|33.99|34.13|33.97|6
1739770580000|2025-02-17 05:36:20|34.14|33.98|34.17|34.01|34.17|34.01|34.14|33.98|6
1739770590000|2025-02-17 05:36:30|34.18|34.02|34.17|34.01|34.18|34.02|34.17|34.01|2
1739770600000|2025-02-17 05:36:40|34.18|34.02|34.15|33.99|34.18|34.02|34.14|33.98|8
1739770610000|2025-02-17 05:36:50|34.14|33.98|34.15|33.99|34.15|33.99|34.14|33.98|2
1739770630000|2025-02-17 05:37:10|34.09|33.93|34.11|33.95|34.11|33.95|34.09|33.93|3
1739770640000|2025-02-17 05:37:20|34.12|33.96|34.1|33.94|34.14|33.98|34.1|33.94|4
1739770650000|2025-02-17 05:37:30|34.13|33.97|34.13|33.97|34.13|33.97|34.13|33.97|1
1739770660000|2025-02-17 05:37:40|34.12|33.96|34.13|33.97|34.13|33.97|34.12|33.96|4
1739770670000|2025-02-17 05:37:50|34.12|33.96|34.11|33.95|34.13|33.97|34.11|33.95|7
1739770680000|2025-02-17 05:38:00|34.1|33.94|34.1|33.94|34.1|33.94|34.09|33.93|3
1739770690000|2025-02-17 05:38:10|34.09|33.93|34.11|33.95|34.12|33.96|34.09|33.93|8
1739770700000|2025-02-17 05:38:20|34.12|33.96|34.13|33.97|34.13|33.97|34.12|33.96|4
1739770710000|2025-02-17 05:38:30|34.14|33.98|34.13|33.97|34.14|33.98|34.12|33.96|4
1739770730000|2025-02-17 05:38:50|34.12|33.96|34.13|33.97|34.14|33.98|34.12|33.96|4
1739770740000|2025-02-17 05:39:00|34.14|33.98|34.14|33.98|34.14|33.98|34.13|33.97|3
1739770750000|2025-02-17 05:39:10|34.15|33.99|34.16|34|34.16|34|34.15|33.99|2
1739770760000|2025-02-17 05:39:20|34.15|33.99|34.14|33.98|34.16|34|34.14|33.98|3
1739770770000|2025-02-17 05:39:30|34.15|33.99|34.14|33.98|34.15|33.99|34.14|33.98|2
1739770780000|2025-02-17 05:39:40|34.13|33.97|34.1|33.94|34.13|33.97|34.1|33.94|4
1739770790000|2025-02-17 05:39:50|34.11|33.95|34.09|33.93|34.11|33.95|34.09|33.93|3
1739770800000|2025-02-17 05:40:00|34.11|33.95|34.1|33.94|34.11|33.95|34.09|33.93|5
1739770820000|2025-02-17 05:40:20|34.14|33.98|34.14|33.98|34.14|33.98|34.13|33.97|3
1739770830000|2025-02-17 05:40:30|34.13|33.97|34.12|33.96|34.14|33.98|34.12|33.96|4
1739770840000|2025-02-17 05:40:40|34.11|33.95|34.1|33.94|34.11|33.95|34.08|33.92|6
1739770850000|2025-02-17 05:40:50|34.09|33.93|34.07|33.91|34.09|33.93|34.07|33.91|3
1739770860000|2025-02-17 05:41:00|34.06|33.9|34.02|33.86|34.06|33.9|34.02|33.86|5
1739770870000|2025-02-17 05:41:10|34.03|33.87|34.03|33.87|34.03|33.87|34.03|33.87|1
1739770880000|2025-02-17 05:41:20|34.04|33.88|34.04|33.88|34.05|33.89|34.03|33.87|4
1739770890000|2025-02-17 05:41:30|34.03|33.87|34|33.84|34.05|33.89|34|33.84|7
1739770900000|2025-02-17 05:41:40|34.02|33.86|34|33.84|34.02|33.86|34|33.84|7
1739770920000|2025-02-17 05:42:00|34.02|33.86|34.01|33.85|34.02|33.86|34.01|33.85|4
1739770930000|2025-02-17 05:42:10|34.02|33.86|33.99|33.83|34.02|33.86|33.98|33.82|6
1739770940000|2025-02-17 05:42:20|33.98|33.82|33.97|33.81|33.98|33.82|33.96|33.8|8
1739770950000|2025-02-17 05:42:30|33.98|33.82|33.97|33.81|33.98|33.82|33.97|33.81|2
1739770960000|2025-02-17 05:42:40|33.98|33.82|33.97|33.81|33.99|33.83|33.97|33.81|6
1739770970000|2025-02-17 05:42:50|33.96|33.8|33.96|33.8|33.96|33.8|33.96|33.8|1
1739770980000|2025-02-17 05:43:00|33.97|33.81|33.98|33.82|33.98|33.82|33.97|33.81|2
1739770990000|2025-02-17 05:43:10|33.99|33.83|33.98|33.82|33.99|33.83|33.98|33.82|2
1739771000000|2025-02-17 05:43:20|34|33.84|34|33.84|34|33.84|33.99|33.83|3
1739771020000|2025-02-17 05:43:40|34.02|33.86|34.01|33.85|34.02|33.86|34.01|33.85|4
1739771030000|2025-02-17 05:43:50|34.02|33.86|34.01|33.85|34.02|33.86|34.01|33.85|4
1739771040000|2025-02-17 05:44:00|34.02|33.86|34.03|33.87|34.03|33.87|34.01|33.85|4
1739771050000|2025-02-17 05:44:10|34.04|33.88|34.04|33.88|34.04|33.88|34.03|33.87|3
1739771060000|2025-02-17 05:44:20|34.05|33.89|34.05|33.89|34.05|33.89|34.05|33.89|1
1739771070000|2025-02-17 05:44:30|34.04|33.88|34.06|33.9|34.06|33.9|34.04|33.88|3
1739771080000|2025-02-17 05:44:40|34.07|33.91|34.06|33.9|34.07|33.91|34.06|33.9|4
1739771090000|2025-02-17 05:44:50|34.05|33.89|34.06|33.9|34.06|33.9|34.05|33.89|2
1739771100000|2025-02-17 05:45:00|34.08|33.92|34.05|33.89|34.08|33.92|34.05|33.89|4
1739771110000|2025-02-17 05:45:10|34.04|33.88|34.08|33.92|34.08|33.92|34.04|33.88|6
1739771120000|2025-02-17 05:45:20|34.07|33.91|34.1|33.94|34.11|33.95|34.07|33.91|7
1739771130000|2025-02-17 05:45:30|34.11|33.95|34.11|33.95|34.11|33.95|34.1|33.94|3
1739771140000|2025-02-17 05:45:40|34.12|33.96|34.16|34|34.16|34|34.12|33.96|7
1739771150000|2025-02-17 05:45:50|34.15|33.99|34.14|33.98|34.15|33.99|34.14|33.98|4
1739771160000|2025-02-17 05:46:00|34.15|33.99|34.15|33.99|34.15|33.99|34.14|33.98|3
1739771170000|2025-02-17 05:46:10|34.16|34|34.14|33.98|34.16|34|34.13|33.97|5
1739771180000|2025-02-17 05:46:20|34.15|33.99|34.14|33.98|34.15|33.99|34.14|33.98|4
1739771190000|2025-02-17 05:46:30|34.13|33.97|34.12|33.96|34.13|33.97|34.12|33.96|2
1739771200000|2025-02-17 05:46:40|34.13|33.97|34.12|33.96|34.13|33.97|34.12|33.96|4
1739771210000|2025-02-17 05:46:50|34.13|33.97|34.13|33.97|34.13|33.97|34.12|33.96|3
1739771220000|2025-02-17 05:47:00|34.12|33.96|34.12|33.96|34.12|33.96|34.12|33.96|1
1739771230000|2025-02-17 05:47:10|34.13|33.97|34.14|33.98|34.15|33.99|34.13|33.97|3
1739771240000|2025-02-17 05:47:20|34.15|33.99|34.13|33.97|34.15|33.99|34.13|33.97|3
1739771250000|2025-02-17 05:47:30|34.12|33.96|34.13|33.97|34.13|33.97|34.12|33.96|2
1739771260000|2025-02-17 05:47:40|34.12|33.96|34.13|33.97|34.13|33.97|34.12|33.96|2
1739771270000|2025-02-17 05:47:50|34.12|33.96|34.13|33.97|34.14|33.98|34.12|33.96|4
1739771300000|2025-02-17 05:48:20|34.19|34.03|34.19|34.03|34.19|34.03|34.19|34.03|1
1739771310000|2025-02-17 05:48:30|34.18|34.02|34.17|34.01|34.19|34.03|34.17|34.01|4
1739771350000|2025-02-17 05:49:10|34.16|34|34.15|33.99|34.16|34|34.15|33.99|2
1739771360000|2025-02-17 05:49:20|34.16|34|34.15|33.99|34.16|34|34.14|33.98|4
1739771370000|2025-02-17 05:49:30|34.14|33.98|34.14|33.98|34.14|33.98|34.14|33.98|1
1739771390000|2025-02-17 05:49:50|34.12|33.96|34.12|33.96|34.12|33.96|34.11|33.95|3
1739771400000|2025-02-17 05:50:00|34.13|33.97|34.13|33.97|34.13|33.97|34.13|33.97|1
1739771410000|2025-02-17 05:50:10|34.15|33.99|34.16|34|34.16|34|34.14|33.98|3
1739771420000|2025-02-17 05:50:20|34.17|34.01|34.15|33.99|34.18|34.02|34.15|33.99|9
1739771430000|2025-02-17 05:50:30|34.14|33.98|34.12|33.96|34.15|33.99|34.12|33.96|7
1739771440000|2025-02-17 05:50:40|34.11|33.95|34.1|33.94|34.11|33.95|34.1|33.94|4
1739771460000|2025-02-17 05:51:00|34.11|33.95|34.09|33.93|34.11|33.95|34.09|33.93|3
1739771470000|2025-02-17 05:51:10|34.1|33.94|34.11|33.95|34.12|33.96|34.09|33.93|10
1739771480000|2025-02-17 05:51:20|34.1|33.94|34.09|33.93|34.1|33.94|34.09|33.93|4
1739771490000|2025-02-17 05:51:30|34.1|33.94|34.09|33.93|34.1|33.94|34.09|33.93|2
1739771510000|2025-02-17 05:51:50|34.07|33.91|34.07|33.91|34.07|33.91|34.07|33.91|1
1739771520000|2025-02-17 05:52:00|34.06|33.9|34.02|33.86|34.06|33.9|34.02|33.86|4
1739771530000|2025-02-17 05:52:10|34.03|33.87|34.01|33.85|34.03|33.87|34.01|33.85|3
1739771540000|2025-02-17 05:52:20|34|33.84|34|33.84|34|33.84|34|33.84|1
1739771570000|2025-02-17 05:52:50|34.01|33.85|34.02|33.86|34.02|33.86|34.01|33.85|2
1739771580000|2025-02-17 05:53:00|34.03|33.87|34.05|33.89|34.05|33.89|34.03|33.87|3
1739771590000|2025-02-17 05:53:10|34.07|33.91|34.07|33.91|34.07|33.91|34.07|33.91|1
1739771600000|2025-02-17 05:53:20|34.06|33.9|34.06|33.9|34.06|33.9|34.06|33.9|1
1739771620000|2025-02-17 05:53:40|34.07|33.91|34.07|33.91|34.07|33.91|34.07|33.91|1
1739771640000|2025-02-17 05:54:00|34.08|33.92|34.09|33.93|34.09|33.93|34.08|33.92|2
1739771650000|2025-02-17 05:54:10|34.1|33.94|34.12|33.96|34.12|33.96|34.1|33.94|7
1739771660000|2025-02-17 05:54:20|34.14|33.98|34.14|33.98|34.14|33.98|34.14|33.98|1
1739771680000|2025-02-17 05:54:40|34.15|33.99|34.17|34.01|34.17|34.01|34.15|33.99|3
1739771710000|2025-02-17 05:55:10|34.19|34.03|34.19|34.03|34.2|34.04|34.19|34.03|3
1739771720000|2025-02-17 05:55:20|34.2|34.04|34.18|34.02|34.2|34.04|34.18|34.02|3
1739771730000|2025-02-17 05:55:30|34.19|34.03|34.19|34.03|34.19|34.03|34.18|34.02|3
1739771740000|2025-02-17 05:55:40|34.2|34.04|34.19|34.03|34.2|34.04|34.19|34.03|4
1739771750000|2025-02-17 05:55:50|34.2|34.04|34.2|34.04|34.21|34.05|34.2|34.04|3
1739771760000|2025-02-17 05:56:00|34.21|34.05|34.26|34.1|34.27|34.11|34.21|34.05|8
1739771770000|2025-02-17 05:56:10|34.27|34.11|34.24|34.08|34.27|34.11|34.24|34.08|4
1739771780000|2025-02-17 05:56:20|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|2
1739771790000|2025-02-17 05:56:30|34.26|34.1|34.26|34.1|34.27|34.11|34.26|34.1|3
1739771800000|2025-02-17 05:56:40|34.24|34.08|34.24|34.08|34.25|34.09|34.24|34.08|5
1739771810000|2025-02-17 05:56:50|34.22|34.06|34.23|34.07|34.24|34.08|34.22|34.06|4
1739771820000|2025-02-17 05:57:00|34.24|34.08|34.25|34.09|34.26|34.1|34.23|34.07|5
1739771830000|2025-02-17 05:57:10|34.24|34.08|34.24|34.08|34.25|34.09|34.24|34.08|5
1739771840000|2025-02-17 05:57:20|34.23|34.07|34.23|34.07|34.23|34.07|34.23|34.07|1
1739771850000|2025-02-17 05:57:30|34.24|34.08|34.23|34.07|34.25|34.09|34.23|34.07|6
1739771860000|2025-02-17 05:57:40|34.24|34.08|34.24|34.08|34.25|34.09|34.24|34.08|3
1739771870000|2025-02-17 05:57:50|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1739771880000|2025-02-17 05:58:00|34.24|34.08|34.23|34.07|34.25|34.09|34.22|34.06|6
1739771900000|2025-02-17 05:58:20|34.25|34.09|34.24|34.08|34.25|34.09|34.24|34.08|2
1739771910000|2025-02-17 05:58:30|34.25|34.09|34.25|34.09|34.25|34.09|34.24|34.08|3
1739771920000|2025-02-17 05:58:40|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|1
1739771930000|2025-02-17 05:58:50|34.25|34.09|34.26|34.1|34.26|34.1|34.25|34.09|2
1739771940000|2025-02-17 05:59:00|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|2
1739771950000|2025-02-17 05:59:10|34.27|34.11|34.28|34.12|34.28|34.12|34.27|34.11|4
1739771960000|2025-02-17 05:59:20|34.27|34.11|34.28|34.12|34.28|34.12|34.27|34.11|2
1739771970000|2025-02-17 05:59:30|34.27|34.11|34.28|34.12|34.28|34.12|34.27|34.11|4
1739771980000|2025-02-17 05:59:40|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739771990000|2025-02-17 05:59:50|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|2
1739772000000|2025-02-17 06:00:00|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|2
1739772020000|2025-02-17 06:00:20|34.27|34.11|34.26|34.1|34.28|34.12|34.26|34.1|4
1739772030000|2025-02-17 06:00:30|34.27|34.11|34.24|34.08|34.27|34.11|34.24|34.08|4
1739772040000|2025-02-17 06:00:40|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1739772050000|2025-02-17 06:00:50|34.26|34.1|34.25|34.09|34.26|34.1|34.25|34.09|2
1739772060000|2025-02-17 06:01:00|34.26|34.1|34.28|34.12|34.28|34.12|34.26|34.1|3
1739772080000|2025-02-17 06:01:20|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739772100000|2025-02-17 06:01:40|34.33|34.17|34.29|34.13|34.34|34.18|34.28|34.12|9
1739772110000|2025-02-17 06:01:50|34.28|34.12|34.25|34.09|34.28|34.12|34.25|34.09|3
1739772120000|2025-02-17 06:02:00|34.26|34.1|34.26|34.1|34.27|34.11|34.25|34.09|5
1739772130000|2025-02-17 06:02:10|34.25|34.09|34.24|34.08|34.26|34.1|34.24|34.08|4
1739772140000|2025-02-17 06:02:20|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1739772150000|2025-02-17 06:02:30|34.24|34.08|34.23|34.07|34.26|34.1|34.23|34.07|6
1739772160000|2025-02-17 06:02:40|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|2
1739772170000|2025-02-17 06:02:50|34.24|34.08|34.29|34.13|34.29|34.13|34.24|34.08|8
1739772180000|2025-02-17 06:03:00|34.3|34.14|34.32|34.16|34.32|34.16|34.3|34.14|3
1739772190000|2025-02-17 06:03:10|34.31|34.15|34.34|34.18|34.34|34.18|34.31|34.15|4
1739772200000|2025-02-17 06:03:20|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|5
1739772210000|2025-02-17 06:03:30|34.34|34.18|34.35|34.19|34.36|34.2|34.34|34.18|6
1739772220000|2025-02-17 06:03:40|34.34|34.18|34.34|34.18|34.35|34.19|34.34|34.18|5
1739772230000|2025-02-17 06:03:50|34.35|34.19|34.34|34.18|34.35|34.19|34.34|34.18|2
1739772240000|2025-02-17 06:04:00|34.35|34.19|34.4|34.24|34.4|34.24|34.35|34.19|10
1739772250000|2025-02-17 06:04:10|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|4
1739772260000|2025-02-17 06:04:20|34.41|34.25|34.43|34.27|34.43|34.27|34.4|34.24|5
1739772280000|2025-02-17 06:04:40|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739772300000|2025-02-17 06:05:00|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739772310000|2025-02-17 06:05:10|34.44|34.28|34.46|34.3|34.46|34.3|34.44|34.28|7
1739772320000|2025-02-17 06:05:20|34.47|34.31|34.49|34.33|34.49|34.33|34.47|34.31|9
1739772330000|2025-02-17 06:05:30|34.48|34.32|34.47|34.31|34.48|34.32|34.46|34.3|6
1739772340000|2025-02-17 06:05:40|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|2
1739772350000|2025-02-17 06:05:50|34.44|34.28|34.43|34.27|34.44|34.28|34.43|34.27|4
1739772360000|2025-02-17 06:06:00|34.44|34.28|34.44|34.28|34.45|34.29|34.43|34.27|5
1739772370000|2025-02-17 06:06:10|34.43|34.27|34.44|34.28|34.44|34.28|34.43|34.27|6
1739772380000|2025-02-17 06:06:20|34.43|34.27|34.42|34.26|34.43|34.27|34.42|34.26|2
1739772390000|2025-02-17 06:06:30|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|1
1739772400000|2025-02-17 06:06:40|34.44|34.28|34.47|34.31|34.47|34.31|34.44|34.28|4
1739772410000|2025-02-17 06:06:50|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|1
1739772420000|2025-02-17 06:07:00|34.46|34.3|34.48|34.32|34.48|34.32|34.46|34.3|3
1739772430000|2025-02-17 06:07:10|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739772440000|2025-02-17 06:07:20|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|3
1739772450000|2025-02-17 06:07:30|34.51|34.35|34.49|34.33|34.51|34.35|34.49|34.33|7
1739772460000|2025-02-17 06:07:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739772470000|2025-02-17 06:07:50|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739772490000|2025-02-17 06:08:10|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739772500000|2025-02-17 06:08:20|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739772510000|2025-02-17 06:08:30|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739772520000|2025-02-17 06:08:40|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739772530000|2025-02-17 06:08:50|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739772540000|2025-02-17 06:09:00|34.51|34.35|34.49|34.33|34.51|34.35|34.49|34.33|3
1739772550000|2025-02-17 06:09:10|34.5|34.34|34.49|34.33|34.5|34.34|34.48|34.32|4
1739772560000|2025-02-17 06:09:20|34.48|34.32|34.49|34.33|34.49|34.33|34.47|34.31|6
1739772570000|2025-02-17 06:09:30|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1739772580000|2025-02-17 06:09:40|34.49|34.33|34.49|34.33|34.5|34.34|34.49|34.33|3
1739772590000|2025-02-17 06:09:50|34.48|34.32|34.47|34.31|34.49|34.33|34.46|34.3|6
1739772600000|2025-02-17 06:10:00|34.46|34.3|34.48|34.32|34.49|34.33|34.46|34.3|8
1739772610000|2025-02-17 06:10:10|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1739772620000|2025-02-17 06:10:20|34.5|34.34|34.51|34.35|34.51|34.35|34.49|34.33|6
1739772630000|2025-02-17 06:10:30|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|2
1739772640000|2025-02-17 06:10:40|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|4
1739772670000|2025-02-17 06:11:10|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|2
1739772690000|2025-02-17 06:11:30|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1739772700000|2025-02-17 06:11:40|34.52|34.36|34.52|34.36|34.52|34.36|34.51|34.35|3
1739772710000|2025-02-17 06:11:50|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|2
1739772720000|2025-02-17 06:12:00|34.49|34.33|34.44|34.28|34.49|34.33|34.44|34.28|6
1739772730000|2025-02-17 06:12:10|34.45|34.29|34.45|34.29|34.45|34.29|34.44|34.28|3
1739772740000|2025-02-17 06:12:20|34.44|34.28|34.45|34.29|34.45|34.29|34.44|34.28|4
1739772750000|2025-02-17 06:12:30|34.44|34.28|34.44|34.28|34.45|34.29|34.44|34.28|9
1739772760000|2025-02-17 06:12:40|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739772770000|2025-02-17 06:12:50|34.44|34.28|34.44|34.28|34.45|34.29|34.44|34.28|3
1739772780000|2025-02-17 06:13:00|34.45|34.29|34.44|34.28|34.45|34.29|34.44|34.28|2
1739772790000|2025-02-17 06:13:10|34.45|34.29|34.47|34.31|34.48|34.32|34.45|34.29|9
1739772800000|2025-02-17 06:13:20|34.48|34.32|34.48|34.32|34.49|34.33|34.47|34.31|7
1739772810000|2025-02-17 06:13:30|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739772820000|2025-02-17 06:13:40|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739772830000|2025-02-17 06:13:50|34.47|34.31|34.48|34.32|34.48|34.32|34.46|34.3|4
1739772840000|2025-02-17 06:14:00|34.47|34.31|34.49|34.33|34.49|34.33|34.47|34.31|3
1739772850000|2025-02-17 06:14:10|34.5|34.34|34.48|34.32|34.5|34.34|34.48|34.32|3
1739772860000|2025-02-17 06:14:20|34.49|34.33|34.47|34.31|34.49|34.33|34.47|34.31|3
1739772890000|2025-02-17 06:14:50|34.48|34.32|34.48|34.32|34.49|34.33|34.48|34.32|5
1739772900000|2025-02-17 06:15:00|34.49|34.33|34.5|34.34|34.51|34.35|34.49|34.33|6
1739772910000|2025-02-17 06:15:10|34.51|34.35|34.51|34.35|34.51|34.35|34.5|34.34|5
1739772920000|2025-02-17 06:15:20|34.5|34.34|34.46|34.3|34.5|34.34|34.46|34.3|5
1739772930000|2025-02-17 06:15:30|34.47|34.31|34.45|34.29|34.47|34.31|34.45|34.29|3
1739772940000|2025-02-17 06:15:40|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739772950000|2025-02-17 06:15:50|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|1
1739772970000|2025-02-17 06:16:10|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|2
1739772980000|2025-02-17 06:16:20|34.45|34.29|34.47|34.31|34.47|34.31|34.45|34.29|5
1739772990000|2025-02-17 06:16:30|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|2
1739773000000|2025-02-17 06:16:40|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|2
1739773010000|2025-02-17 06:16:50|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|2
1739773020000|2025-02-17 06:17:00|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|6
1739773030000|2025-02-17 06:17:10|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|4
1739773040000|2025-02-17 06:17:20|34.45|34.29|34.44|34.28|34.45|34.29|34.43|34.27|4
1739773050000|2025-02-17 06:17:30|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739773080000|2025-02-17 06:18:00|34.43|34.27|34.41|34.25|34.43|34.27|34.41|34.25|3
1739773090000|2025-02-17 06:18:10|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|3
1739773100000|2025-02-17 06:18:20|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|2
1739773110000|2025-02-17 06:18:30|34.39|34.23|34.4|34.24|34.4|34.24|34.38|34.22|4
1739773130000|2025-02-17 06:18:50|34.41|34.25|34.41|34.25|34.41|34.25|34.4|34.24|3
1739773140000|2025-02-17 06:19:00|34.42|34.26|34.44|34.28|34.44|34.28|34.42|34.26|3
1739773150000|2025-02-17 06:19:10|34.45|34.29|34.47|34.31|34.47|34.31|34.45|34.29|3
1739773160000|2025-02-17 06:19:20|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|2
1739773170000|2025-02-17 06:19:30|34.48|34.32|34.46|34.3|34.48|34.32|34.46|34.3|5
1739773180000|2025-02-17 06:19:40|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739773190000|2025-02-17 06:19:50|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1739773200000|2025-02-17 06:20:00|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1739773210000|2025-02-17 06:20:10|34.43|34.27|34.4|34.24|34.44|34.28|34.4|34.24|6
1739773220000|2025-02-17 06:20:20|34.39|34.23|34.39|34.23|34.41|34.25|34.39|34.23|4
1739773230000|2025-02-17 06:20:30|34.38|34.22|34.39|34.23|34.39|34.23|34.36|34.2|8
1739773240000|2025-02-17 06:20:40|34.38|34.22|34.38|34.22|34.39|34.23|34.38|34.22|7
1739773250000|2025-02-17 06:20:50|34.39|34.23|34.4|34.24|34.4|34.24|34.38|34.22|3
1739773260000|2025-02-17 06:21:00|34.39|34.23|34.39|34.23|34.4|34.24|34.39|34.23|3
1739773280000|2025-02-17 06:21:20|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739773290000|2025-02-17 06:21:30|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|2
1739773300000|2025-02-17 06:21:40|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|1
1739773310000|2025-02-17 06:21:50|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739773320000|2025-02-17 06:22:00|34.38|34.22|34.38|34.22|34.39|34.23|34.37|34.21|7
1739773330000|2025-02-17 06:22:10|34.39|34.23|34.37|34.21|34.39|34.23|34.37|34.21|7
1739773340000|2025-02-17 06:22:20|34.38|34.22|34.38|34.22|34.39|34.23|34.37|34.21|5
1739773370000|2025-02-17 06:22:50|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739773390000|2025-02-17 06:23:10|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739773400000|2025-02-17 06:23:20|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|1
1739773410000|2025-02-17 06:23:30|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739773420000|2025-02-17 06:23:40|34.36|34.2|34.37|34.21|34.38|34.22|34.36|34.2|4
1739773430000|2025-02-17 06:23:50|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|4
1739773450000|2025-02-17 06:24:10|34.34|34.18|34.35|34.19|34.35|34.19|34.34|34.18|2
1739773480000|2025-02-17 06:24:40|34.38|34.22|34.38|34.22|34.39|34.23|34.38|34.22|3
1739773490000|2025-02-17 06:24:50|34.37|34.21|34.39|34.23|34.39|34.23|34.37|34.21|3
1739773510000|2025-02-17 06:25:10|34.4|34.24|34.42|34.26|34.42|34.26|34.4|34.24|3
1739773520000|2025-02-17 06:25:20|34.41|34.25|34.38|34.22|34.41|34.25|34.37|34.21|9
1739773530000|2025-02-17 06:25:30|34.37|34.21|34.39|34.23|34.39|34.23|34.37|34.21|3
1739773560000|2025-02-17 06:26:00|34.38|34.22|34.36|34.2|34.38|34.22|34.36|34.2|5
1739773570000|2025-02-17 06:26:10|34.35|34.19|34.36|34.2|34.37|34.21|34.35|34.19|5
1739773580000|2025-02-17 06:26:20|34.35|34.19|34.35|34.19|34.35|34.19|34.35|34.19|1
1739773590000|2025-02-17 06:26:30|34.34|34.18|34.35|34.19|34.35|34.19|34.34|34.18|4
1739773600000|2025-02-17 06:26:40|34.34|34.18|34.36|34.2|34.36|34.2|34.34|34.18|2
1739773610000|2025-02-17 06:26:50|34.35|34.19|34.33|34.17|34.35|34.19|34.32|34.16|3
1739773620000|2025-02-17 06:27:00|34.34|34.18|34.33|34.17|34.36|34.2|34.33|34.17|5
1739773630000|2025-02-17 06:27:10|34.32|34.16|34.32|34.16|34.34|34.18|34.31|34.15|6
1739773640000|2025-02-17 06:27:20|34.33|34.17|34.32|34.16|34.33|34.17|34.32|34.16|2
1739773650000|2025-02-17 06:27:30|34.31|34.15|34.31|34.15|34.32|34.16|34.31|34.15|3
1739773660000|2025-02-17 06:27:40|34.32|34.16|34.31|34.15|34.32|34.16|34.31|34.15|2
1739773680000|2025-02-17 06:28:00|34.33|34.17|34.32|34.16|34.33|34.17|34.31|34.15|4
1739773690000|2025-02-17 06:28:10|34.31|34.15|34.29|34.13|34.31|34.15|34.29|34.13|2
1739773700000|2025-02-17 06:28:20|34.3|34.14|34.3|34.14|34.3|34.14|34.29|34.13|7
1739773710000|2025-02-17 06:28:30|34.29|34.13|34.29|34.13|34.3|34.14|34.29|34.13|5
1739773720000|2025-02-17 06:28:40|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|2
1739773730000|2025-02-17 06:28:50|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739773740000|2025-02-17 06:29:00|34.29|34.13|34.28|34.12|34.29|34.13|34.28|34.12|4
1739773750000|2025-02-17 06:29:10|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739773760000|2025-02-17 06:29:20|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|2
1739773770000|2025-02-17 06:29:30|34.3|34.14|34.28|34.12|34.3|34.14|34.28|34.12|3
1739773780000|2025-02-17 06:29:40|34.29|34.13|34.29|34.13|34.29|34.13|34.28|34.12|3
1739773790000|2025-02-17 06:29:50|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739773800000|2025-02-17 06:30:00|34.29|34.13|34.27|34.11|34.29|34.13|34.27|34.11|5
1739773810000|2025-02-17 06:30:10|34.26|34.1|34.28|34.12|34.29|34.13|34.26|34.1|6
1739773820000|2025-02-17 06:30:20|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1739773830000|2025-02-17 06:30:30|34.28|34.12|34.3|34.14|34.3|34.14|34.28|34.12|3
1739773840000|2025-02-17 06:30:40|34.29|34.13|34.3|34.14|34.3|34.14|34.29|34.13|2
1739773870000|2025-02-17 06:31:10|34.33|34.17|34.34|34.18|34.34|34.18|34.33|34.17|2
1739773880000|2025-02-17 06:31:20|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|3
1739773890000|2025-02-17 06:31:30|34.36|34.2|34.4|34.24|34.4|34.24|34.36|34.2|5
1739773900000|2025-02-17 06:31:40|34.41|34.25|34.39|34.23|34.41|34.25|34.38|34.22|4
1739773910000|2025-02-17 06:31:50|34.4|34.24|34.39|34.23|34.4|34.24|34.39|34.23|4
1739773920000|2025-02-17 06:32:00|34.4|34.24|34.41|34.25|34.43|34.27|34.4|34.24|5
1739773930000|2025-02-17 06:32:10|34.4|34.24|34.43|34.27|34.43|34.27|34.4|34.24|7
1739773950000|2025-02-17 06:32:30|34.41|34.25|34.39|34.23|34.41|34.25|34.39|34.23|5
1739773960000|2025-02-17 06:32:40|34.4|34.24|34.41|34.25|34.42|34.26|34.4|34.24|3
1739773970000|2025-02-17 06:32:50|34.42|34.26|34.43|34.27|34.44|34.28|34.41|34.25|6
1739773980000|2025-02-17 06:33:00|34.42|34.26|34.42|34.26|34.43|34.27|34.42|34.26|5
1739773990000|2025-02-17 06:33:10|34.43|34.27|34.4|34.24|34.43|34.27|34.4|34.24|3
1739774000000|2025-02-17 06:33:20|34.42|34.26|34.39|34.23|34.42|34.26|34.39|34.23|7
1739774010000|2025-02-17 06:33:30|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|3
1739774020000|2025-02-17 06:33:40|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|1
1739774030000|2025-02-17 06:33:50|34.38|34.22|34.39|34.23|34.4|34.24|34.38|34.22|6
1739774040000|2025-02-17 06:34:00|34.4|34.24|34.41|34.25|34.41|34.25|34.4|34.24|2
1739774060000|2025-02-17 06:34:20|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|6
1739774070000|2025-02-17 06:34:30|34.4|34.24|34.4|34.24|34.4|34.24|34.39|34.23|3
1739774080000|2025-02-17 06:34:40|34.41|34.25|34.38|34.22|34.42|34.26|34.38|34.22|6
1739774090000|2025-02-17 06:34:50|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|2
1739774100000|2025-02-17 06:35:00|34.39|34.23|34.37|34.21|34.39|34.23|34.37|34.21|7
1739774110000|2025-02-17 06:35:10|34.36|34.2|34.36|34.2|34.38|34.22|34.36|34.2|4
1739774120000|2025-02-17 06:35:20|34.37|34.21|34.36|34.2|34.37|34.21|34.36|34.2|4
1739774140000|2025-02-17 06:35:40|34.37|34.21|34.37|34.21|34.37|34.21|34.36|34.2|5
1739774150000|2025-02-17 06:35:50|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|4
1739774160000|2025-02-17 06:36:00|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|1
1739774170000|2025-02-17 06:36:10|34.37|34.21|34.36|34.2|34.37|34.21|34.36|34.2|2
1739774180000|2025-02-17 06:36:20|34.37|34.21|34.39|34.23|34.39|34.23|34.37|34.21|2
1739774190000|2025-02-17 06:36:30|34.38|34.22|34.37|34.21|34.38|34.22|34.37|34.21|2
1739774200000|2025-02-17 06:36:40|34.36|34.2|34.33|34.17|34.36|34.2|34.33|34.17|4
1739774210000|2025-02-17 06:36:50|34.34|34.18|34.33|34.17|34.34|34.18|34.33|34.17|4
1739774220000|2025-02-17 06:37:00|34.34|34.18|34.36|34.2|34.36|34.2|34.33|34.17|5
1739774230000|2025-02-17 06:37:10|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|3
1739774240000|2025-02-17 06:37:20|34.34|34.18|34.35|34.19|34.35|34.19|34.34|34.18|2
1739774260000|2025-02-17 06:37:40|34.34|34.18|34.34|34.18|34.35|34.19|34.34|34.18|3
1739774270000|2025-02-17 06:37:50|34.35|34.19|34.34|34.18|34.35|34.19|34.34|34.18|2
1739774280000|2025-02-17 06:38:00|34.35|34.19|34.33|34.17|34.35|34.19|34.33|34.17|3
1739774310000|2025-02-17 06:38:30|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|1
1739774320000|2025-02-17 06:38:40|34.35|34.19|34.36|34.2|34.36|34.2|34.35|34.19|4
1739774330000|2025-02-17 06:38:50|34.35|34.19|34.35|34.19|34.37|34.21|34.35|34.19|7
1739774340000|2025-02-17 06:39:00|34.36|34.2|34.36|34.2|34.37|34.21|34.36|34.2|3
1739774350000|2025-02-17 06:39:10|34.37|34.21|34.38|34.22|34.38|34.22|34.37|34.21|2
1739774360000|2025-02-17 06:39:20|34.37|34.21|34.33|34.17|34.37|34.21|34.33|34.17|9
1739774370000|2025-02-17 06:39:30|34.35|34.19|34.34|34.18|34.35|34.19|34.34|34.18|4
1739774380000|2025-02-17 06:39:40|34.33|34.17|34.34|34.18|34.35|34.19|34.33|34.17|5
1739774390000|2025-02-17 06:39:50|34.33|34.17|34.33|34.17|34.34|34.18|34.33|34.17|3
1739774400000|2025-02-17 06:40:00|34.34|34.18|34.36|34.2|34.36|34.2|34.34|34.18|3
1739774410000|2025-02-17 06:40:10|34.37|34.21|34.37|34.21|34.37|34.21|34.36|34.2|7
1739774420000|2025-02-17 06:40:20|34.38|34.22|34.4|34.24|34.4|34.24|34.38|34.22|3
1739774430000|2025-02-17 06:40:30|34.41|34.25|34.4|34.24|34.41|34.25|34.39|34.23|4
1739774460000|2025-02-17 06:41:00|34.41|34.25|34.41|34.25|34.42|34.26|34.41|34.25|3
1739774480000|2025-02-17 06:41:20|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|2
1739774490000|2025-02-17 06:41:30|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739774500000|2025-02-17 06:41:40|34.36|34.2|34.36|34.2|34.37|34.21|34.36|34.2|3
1739774510000|2025-02-17 06:41:50|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739774520000|2025-02-17 06:42:00|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|4
1739774530000|2025-02-17 06:42:10|34.38|34.22|34.38|34.22|34.38|34.22|34.37|34.21|3
1739774560000|2025-02-17 06:42:40|34.37|34.21|34.4|34.24|34.4|34.24|34.37|34.21|3
1739774570000|2025-02-17 06:42:50|34.39|34.23|34.39|34.23|34.4|34.24|34.39|34.23|3
1739774580000|2025-02-17 06:43:00|34.4|34.24|34.41|34.25|34.41|34.25|34.39|34.23|4
1739774590000|2025-02-17 06:43:10|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|2
1739774600000|2025-02-17 06:43:20|34.44|34.28|34.41|34.25|34.44|34.28|34.41|34.25|6
1739774610000|2025-02-17 06:43:30|34.4|34.24|34.42|34.26|34.42|34.26|34.4|34.24|5
1739774620000|2025-02-17 06:43:40|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1739774670000|2025-02-17 06:44:30|34.39|34.23|34.38|34.22|34.4|34.24|34.38|34.22|4
1739774690000|2025-02-17 06:44:50|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|1
1739774700000|2025-02-17 06:45:00|34.39|34.23|34.37|34.21|34.39|34.23|34.37|34.21|5
1739774710000|2025-02-17 06:45:10|34.39|34.23|34.39|34.23|34.4|34.24|34.38|34.22|5
1739774720000|2025-02-17 06:45:20|34.4|34.24|34.36|34.2|34.4|34.24|34.36|34.2|5
1739774730000|2025-02-17 06:45:30|34.35|34.19|34.36|34.2|34.36|34.2|34.35|34.19|2
1739774740000|2025-02-17 06:45:40|34.35|34.19|34.32|34.16|34.36|34.2|34.32|34.16|7
1739774760000|2025-02-17 06:46:00|34.31|34.15|34.32|34.16|34.32|34.16|34.31|34.15|2
1739774770000|2025-02-17 06:46:10|34.31|34.15|34.31|34.15|34.32|34.16|34.31|34.15|3
1739774780000|2025-02-17 06:46:20|34.32|34.16|34.29|34.13|34.32|34.16|34.29|34.13|4
1739774790000|2025-02-17 06:46:30|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739774800000|2025-02-17 06:46:40|34.29|34.13|34.28|34.12|34.29|34.13|34.28|34.12|2
1739774820000|2025-02-17 06:47:00|34.29|34.13|34.28|34.12|34.29|34.13|34.28|34.12|4
1739774830000|2025-02-17 06:47:10|34.27|34.11|34.28|34.12|34.29|34.13|34.27|34.11|3
1739774850000|2025-02-17 06:47:30|34.23|34.07|34.21|34.05|34.24|34.08|34.21|34.05|4
1739774860000|2025-02-17 06:47:40|34.22|34.06|34.25|34.09|34.25|34.09|34.22|34.06|7
1739774870000|2025-02-17 06:47:50|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|4
1739774880000|2025-02-17 06:48:00|34.24|34.08|34.24|34.08|34.24|34.08|34.21|34.05|7
1739774890000|2025-02-17 06:48:10|34.23|34.07|34.23|34.07|34.23|34.07|34.23|34.07|1
1739774900000|2025-02-17 06:48:20|34.22|34.06|34.22|34.06|34.23|34.07|34.22|34.06|3
1739774910000|2025-02-17 06:48:30|34.21|34.05|34.22|34.06|34.22|34.06|34.21|34.05|4
1739774920000|2025-02-17 06:48:40|34.21|34.05|34.2|34.04|34.21|34.05|34.2|34.04|6
1739774930000|2025-02-17 06:48:50|34.21|34.05|34.22|34.06|34.22|34.06|34.21|34.05|2
1739774940000|2025-02-17 06:49:00|34.21|34.05|34.21|34.05|34.22|34.06|34.21|34.05|3
1739774950000|2025-02-17 06:49:10|34.2|34.04|34.2|34.04|34.2|34.04|34.2|34.04|1
1739774960000|2025-02-17 06:49:20|34.19|34.03|34.22|34.06|34.22|34.06|34.19|34.03|6
1739774970000|2025-02-17 06:49:30|34.23|34.07|34.23|34.07|34.23|34.07|34.23|34.07|1
1739774990000|2025-02-17 06:49:50|34.24|34.08|34.24|34.08|34.25|34.09|34.23|34.07|4
1739775000000|2025-02-17 06:50:00|34.23|34.07|34.23|34.07|34.23|34.07|34.22|34.06|3
1739775020000|2025-02-17 06:50:20|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|2
1739775040000|2025-02-17 06:50:40|34.24|34.08|34.24|34.08|34.24|34.08|34.23|34.07|3
1739775050000|2025-02-17 06:50:50|34.23|34.07|34.24|34.08|34.24|34.08|34.23|34.07|2
1739775060000|2025-02-17 06:51:00|34.23|34.07|34.23|34.07|34.23|34.07|34.23|34.07|1
1739775070000|2025-02-17 06:51:10|34.22|34.06|34.24|34.08|34.24|34.08|34.22|34.06|3
1739775080000|2025-02-17 06:51:20|34.25|34.09|34.24|34.08|34.25|34.09|34.24|34.08|2
1739775100000|2025-02-17 06:51:40|34.25|34.09|34.25|34.09|34.25|34.09|34.24|34.08|3
1739775110000|2025-02-17 06:51:50|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|4
1739775120000|2025-02-17 06:52:00|34.24|34.08|34.27|34.11|34.27|34.11|34.24|34.08|4
1739775130000|2025-02-17 06:52:10|34.26|34.1|34.24|34.08|34.26|34.1|34.24|34.08|5
1739775140000|2025-02-17 06:52:20|34.22|34.06|34.21|34.05|34.22|34.06|34.21|34.05|2
1739775150000|2025-02-17 06:52:30|34.22|34.06|34.21|34.05|34.22|34.06|34.21|34.05|2
1739775160000|2025-02-17 06:52:40|34.22|34.06|34.21|34.05|34.22|34.06|34.21|34.05|2
1739775190000|2025-02-17 06:53:10|34.22|34.06|34.22|34.06|34.22|34.06|34.21|34.05|5
1739775200000|2025-02-17 06:53:20|34.21|34.05|34.21|34.05|34.21|34.05|34.21|34.05|1
1739775210000|2025-02-17 06:53:30|34.22|34.06|34.19|34.03|34.22|34.06|34.19|34.03|3
1739775230000|2025-02-17 06:53:50|34.18|34.02|34.17|34.01|34.18|34.02|34.16|34|3
1739775240000|2025-02-17 06:54:00|34.18|34.02|34.17|34.01|34.18|34.02|34.16|34|4
1739775300000|2025-02-17 06:55:00|34.16|34|34.18|34.02|34.18|34.02|34.16|34|3
1739775310000|2025-02-17 06:55:10|34.19|34.03|34.19|34.03|34.2|34.04|34.18|34.02|5
1739775320000|2025-02-17 06:55:20|34.18|34.02|34.18|34.02|34.19|34.03|34.18|34.02|3
1739775330000|2025-02-17 06:55:30|34.19|34.03|34.2|34.04|34.2|34.04|34.19|34.03|2
1739775340000|2025-02-17 06:55:40|34.21|34.05|34.21|34.05|34.21|34.05|34.21|34.05|1
1739775350000|2025-02-17 06:55:50|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|1
1739775360000|2025-02-17 06:56:00|34.21|34.05|34.21|34.05|34.21|34.05|34.21|34.05|1
1739775370000|2025-02-17 06:56:10|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|1
1739775380000|2025-02-17 06:56:20|34.23|34.07|34.24|34.08|34.24|34.08|34.23|34.07|2
1739775390000|2025-02-17 06:56:30|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1739775400000|2025-02-17 06:56:40|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|1
1739775410000|2025-02-17 06:56:50|34.27|34.11|34.27|34.11|34.28|34.12|34.27|34.11|3
1739775420000|2025-02-17 06:57:00|34.28|34.12|34.27|34.11|34.28|34.12|34.27|34.11|2
1739775430000|2025-02-17 06:57:10|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|1
1739775450000|2025-02-17 06:57:30|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1739775460000|2025-02-17 06:57:40|34.27|34.11|34.25|34.09|34.27|34.11|34.25|34.09|5
1739775470000|2025-02-17 06:57:50|34.26|34.1|34.25|34.09|34.26|34.1|34.25|34.09|2
1739775480000|2025-02-17 06:58:00|34.26|34.1|34.25|34.09|34.26|34.1|34.25|34.09|2
1739775500000|2025-02-17 06:58:20|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|1
1739775510000|2025-02-17 06:58:30|34.25|34.09|34.26|34.1|34.27|34.11|34.25|34.09|4
1739775530000|2025-02-17 06:58:50|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|4
1739775540000|2025-02-17 06:59:00|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|1
1739775560000|2025-02-17 06:59:20|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739775570000|2025-02-17 06:59:30|34.29|34.13|34.3|34.14|34.3|34.14|34.29|34.13|4
1739775580000|2025-02-17 06:59:40|34.29|34.13|34.3|34.14|34.3|34.14|34.29|34.13|2
1739775610000|2025-02-17 07:00:10|34.31|34.15|34.3|34.14|34.31|34.15|34.3|34.14|2
1739775620000|2025-02-17 07:00:20|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|6
1739775630000|2025-02-17 07:00:30|34.31|34.15|34.31|34.15|34.33|34.17|34.31|34.15|5
1739775640000|2025-02-17 07:00:40|34.3|34.14|34.3|34.14|34.31|34.15|34.3|34.14|3
1739775650000|2025-02-17 07:00:50|34.31|34.15|34.3|34.14|34.31|34.15|34.3|34.14|4
1739775660000|2025-02-17 07:01:00|34.29|34.13|34.29|34.13|34.3|34.14|34.28|34.12|8
1739775670000|2025-02-17 07:01:10|34.3|34.14|34.29|34.13|34.3|34.14|34.27|34.11|9
1739775680000|2025-02-17 07:01:20|34.3|34.14|34.31|34.15|34.31|34.15|34.29|34.13|5
1739775690000|2025-02-17 07:01:30|34.3|34.14|34.3|34.14|34.31|34.15|34.3|34.14|3
1739775700000|2025-02-17 07:01:40|34.29|34.13|34.3|34.14|34.31|34.15|34.29|34.13|5
1739775710000|2025-02-17 07:01:50|34.29|34.13|34.31|34.15|34.31|34.15|34.28|34.12|5
1739775720000|2025-02-17 07:02:00|34.32|34.16|34.33|34.17|34.33|34.17|34.32|34.16|2
1739775730000|2025-02-17 07:02:10|34.34|34.18|34.34|34.18|34.35|34.19|34.34|34.18|3
1739775740000|2025-02-17 07:02:20|34.35|34.19|34.34|34.18|34.35|34.19|34.34|34.18|4
1739775750000|2025-02-17 07:02:30|34.33|34.17|34.32|34.16|34.33|34.17|34.32|34.16|4
1739775760000|2025-02-17 07:02:40|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|1
1739775770000|2025-02-17 07:02:50|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|1
1739775780000|2025-02-17 07:03:00|34.29|34.13|34.31|34.15|34.31|34.15|34.29|34.13|3
1739775790000|2025-02-17 07:03:10|34.32|34.16|34.31|34.15|34.32|34.16|34.31|34.15|2
1739775810000|2025-02-17 07:03:30|34.33|34.17|34.33|34.17|34.33|34.17|34.32|34.16|3
1739775830000|2025-02-17 07:03:50|34.32|34.16|34.33|34.17|34.33|34.17|34.32|34.16|2
1739775840000|2025-02-17 07:04:00|34.32|34.16|34.33|34.17|34.33|34.17|34.32|34.16|2
1739775850000|2025-02-17 07:04:10|34.32|34.16|34.33|34.17|34.33|34.17|34.32|34.16|2
1739775860000|2025-02-17 07:04:20|34.32|34.16|34.32|34.16|34.32|34.16|34.32|34.16|1
1739775880000|2025-02-17 07:04:40|34.31|34.15|34.34|34.18|34.34|34.18|34.31|34.15|4
1739775890000|2025-02-17 07:04:50|34.33|34.17|34.32|34.16|34.33|34.17|34.32|34.16|2
1739775900000|2025-02-17 07:05:00|34.31|34.15|34.32|34.16|34.32|34.16|34.29|34.13|5
1739775910000|2025-02-17 07:05:10|34.31|34.15|34.34|34.18|34.34|34.18|34.31|34.15|5
1739775920000|2025-02-17 07:05:20|34.35|34.19|34.39|34.23|34.39|34.23|34.35|34.19|6
1739775930000|2025-02-17 07:05:30|34.4|34.24|34.4|34.24|34.4|34.24|34.39|34.23|3
1739775940000|2025-02-17 07:05:40|34.39|34.23|34.4|34.24|34.4|34.24|34.39|34.23|2
1739775950000|2025-02-17 07:05:50|34.41|34.25|34.41|34.25|34.41|34.25|34.41|34.25|1
1739775960000|2025-02-17 07:06:00|34.43|34.27|34.46|34.3|34.46|34.3|34.43|34.27|6
1739775970000|2025-02-17 07:06:10|34.47|34.31|34.48|34.32|34.48|34.32|34.46|34.3|6
1739775980000|2025-02-17 07:06:20|34.47|34.31|34.47|34.31|34.48|34.32|34.46|34.3|4
1739776000000|2025-02-17 07:06:40|34.44|34.28|34.44|34.28|34.44|34.28|34.42|34.26|7
1739776010000|2025-02-17 07:06:50|34.43|34.27|34.42|34.26|34.44|34.28|34.42|34.26|4
1739776020000|2025-02-17 07:07:00|34.44|34.28|34.42|34.26|34.44|34.28|34.41|34.25|9
1739776030000|2025-02-17 07:07:10|34.41|34.25|34.42|34.26|34.42|34.26|34.41|34.25|4
1739776040000|2025-02-17 07:07:20|34.41|34.25|34.41|34.25|34.42|34.26|34.4|34.24|7
1739776050000|2025-02-17 07:07:30|34.4|34.24|34.4|34.24|34.41|34.25|34.4|34.24|5
1739776060000|2025-02-17 07:07:40|34.41|34.25|34.38|34.22|34.41|34.25|34.37|34.21|8
1739776070000|2025-02-17 07:07:50|34.39|34.23|34.39|34.23|34.4|34.24|34.38|34.22|10
1739776080000|2025-02-17 07:08:00|34.4|34.24|34.4|34.24|34.41|34.25|34.38|34.22|6
1739776090000|2025-02-17 07:08:10|34.41|34.25|34.39|34.23|34.41|34.25|34.38|34.22|5
1739776100000|2025-02-17 07:08:20|34.38|34.22|34.35|34.19|34.38|34.22|34.35|34.19|8
1739776110000|2025-02-17 07:08:30|34.34|34.18|34.34|34.18|34.36|34.2|34.34|34.18|9
1739776120000|2025-02-17 07:08:40|34.35|34.19|34.34|34.18|34.35|34.19|34.34|34.18|6
1739776130000|2025-02-17 07:08:50|34.35|34.19|34.34|34.18|34.36|34.2|34.34|34.18|3
1739776140000|2025-02-17 07:09:00|34.35|34.19|34.35|34.19|34.36|34.2|34.34|34.18|5
1739776150000|2025-02-17 07:09:10|34.36|34.2|34.35|34.19|34.36|34.2|34.34|34.18|5
1739776160000|2025-02-17 07:09:20|34.34|34.18|34.33|34.17|34.35|34.19|34.33|34.17|6
1739776170000|2025-02-17 07:09:30|34.34|34.18|34.32|34.16|34.35|34.19|34.32|34.16|8
1739776200000|2025-02-17 07:10:00|34.33|34.17|34.33|34.17|34.34|34.18|34.32|34.16|8
1739776210000|2025-02-17 07:10:10|34.32|34.16|34.32|34.16|34.34|34.18|34.32|34.16|5
1739776220000|2025-02-17 07:10:20|34.31|34.15|34.34|34.18|34.34|34.18|34.31|34.15|12
1739776230000|2025-02-17 07:10:30|34.35|34.19|34.34|34.18|34.36|34.2|34.34|34.18|4
1739776240000|2025-02-17 07:10:40|34.33|34.17|34.33|34.17|34.33|34.17|34.32|34.16|3
1739776250000|2025-02-17 07:10:50|34.34|34.18|34.35|34.19|34.35|34.19|34.34|34.18|4
1739776260000|2025-02-17 07:11:00|34.36|34.2|34.37|34.21|34.37|34.21|34.36|34.2|2
1739776270000|2025-02-17 07:11:10|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|4
1739776280000|2025-02-17 07:11:20|34.34|34.18|34.37|34.21|34.37|34.21|34.34|34.18|6
1739776290000|2025-02-17 07:11:30|34.36|34.2|34.34|34.18|34.36|34.2|34.34|34.18|9
1739776300000|2025-02-17 07:11:40|34.35|34.19|34.33|34.17|34.37|34.21|34.33|34.17|11
1739776310000|2025-02-17 07:11:50|34.34|34.18|34.36|34.2|34.36|34.2|34.33|34.17|9
1739776320000|2025-02-17 07:12:00|34.37|34.21|34.36|34.2|34.37|34.21|34.35|34.19|6
1739776330000|2025-02-17 07:12:10|34.35|34.19|34.32|34.16|34.35|34.19|34.32|34.16|8
1739776340000|2025-02-17 07:12:20|34.33|34.17|34.33|34.17|34.35|34.19|34.33|34.17|6
1739776350000|2025-02-17 07:12:30|34.34|34.18|34.35|34.19|34.35|34.19|34.33|34.17|7
1739776360000|2025-02-17 07:12:40|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|1
1739776370000|2025-02-17 07:12:50|34.35|34.19|34.37|34.21|34.37|34.21|34.35|34.19|5
1739776400000|2025-02-17 07:13:20|34.36|34.2|34.34|34.18|34.36|34.2|34.34|34.18|6
1739776410000|2025-02-17 07:13:30|34.35|34.19|34.31|34.15|34.35|34.19|34.3|34.14|12
1739776420000|2025-02-17 07:13:40|34.3|34.14|34.31|34.15|34.32|34.16|34.3|34.14|4
1739776430000|2025-02-17 07:13:50|34.32|34.16|34.28|34.12|34.32|34.16|34.28|34.12|4
1739776440000|2025-02-17 07:14:00|34.27|34.11|34.27|34.11|34.29|34.13|34.27|34.11|5
1739776450000|2025-02-17 07:14:10|34.28|34.12|34.27|34.11|34.28|34.12|34.27|34.11|4
1739776460000|2025-02-17 07:14:20|34.28|34.12|34.27|34.11|34.28|34.12|34.27|34.11|2
1739776470000|2025-02-17 07:14:30|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1739776480000|2025-02-17 07:14:40|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|1
1739776490000|2025-02-17 07:14:50|34.26|34.1|34.25|34.09|34.26|34.1|34.25|34.09|2
1739776500000|2025-02-17 07:15:00|34.24|34.08|34.24|34.08|34.25|34.09|34.21|34.05|9
1739776510000|2025-02-17 07:15:10|34.23|34.07|34.25|34.09|34.25|34.09|34.23|34.07|3
1739776520000|2025-02-17 07:15:20|34.23|34.07|34.25|34.09|34.26|34.1|34.23|34.07|5
1739776530000|2025-02-17 07:15:30|34.26|34.1|34.27|34.11|34.27|34.11|34.25|34.09|5
1739776540000|2025-02-17 07:15:40|34.25|34.09|34.22|34.06|34.25|34.09|34.22|34.06|7
1739776550000|2025-02-17 07:15:50|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|4
1739776560000|2025-02-17 07:16:00|34.24|34.08|34.22|34.06|34.24|34.08|34.22|34.06|5
1739776570000|2025-02-17 07:16:10|34.23|34.07|34.23|34.07|34.24|34.08|34.23|34.07|5
1739776590000|2025-02-17 07:16:30|34.21|34.05|34.2|34.04|34.21|34.05|34.19|34.03|5
1739776600000|2025-02-17 07:16:40|34.21|34.05|34.2|34.04|34.21|34.05|34.18|34.02|5
1739776610000|2025-02-17 07:16:50|34.18|34.02|34.19|34.03|34.2|34.04|34.18|34.02|4
1739776620000|2025-02-17 07:17:00|34.2|34.04|34.2|34.04|34.2|34.04|34.18|34.02|6
1739776630000|2025-02-17 07:17:10|34.21|34.05|34.21|34.05|34.21|34.05|34.21|34.05|1
1739776640000|2025-02-17 07:17:20|34.22|34.06|34.24|34.08|34.25|34.09|34.22|34.06|5
1739776650000|2025-02-17 07:17:30|34.25|34.09|34.22|34.06|34.25|34.09|34.21|34.05|6
1739776660000|2025-02-17 07:17:40|34.23|34.07|34.18|34.02|34.23|34.07|34.18|34.02|6
1739776670000|2025-02-17 07:17:50|34.16|34|34.16|34|34.17|34.01|34.16|34|3
1739776680000|2025-02-17 07:18:00|34.15|33.99|34.14|33.98|34.16|34|34.14|33.98|6
1739776690000|2025-02-17 07:18:10|34.13|33.97|34.14|33.98|34.15|33.99|34.13|33.97|4
1739776700000|2025-02-17 07:18:20|34.15|33.99|34.16|34|34.16|34|34.15|33.99|4
1739776710000|2025-02-17 07:18:30|34.15|33.99|34.2|34.04|34.2|34.04|34.15|33.99|6
1739776720000|2025-02-17 07:18:40|34.21|34.05|34.2|34.04|34.21|34.05|34.2|34.04|4
1739776730000|2025-02-17 07:18:50|34.21|34.05|34.2|34.04|34.21|34.05|34.2|34.04|2
1739776740000|2025-02-17 07:19:00|34.19|34.03|34.2|34.04|34.22|34.06|34.19|34.03|6
1739776750000|2025-02-17 07:19:10|34.19|34.03|34.19|34.03|34.19|34.03|34.18|34.02|3
1739776760000|2025-02-17 07:19:20|34.18|34.02|34.18|34.02|34.19|34.03|34.18|34.02|3
1739776770000|2025-02-17 07:19:30|34.19|34.03|34.18|34.02|34.19|34.03|34.18|34.02|2
1739776780000|2025-02-17 07:19:40|34.19|34.03|34.14|33.98|34.19|34.03|34.14|33.98|5
1739776790000|2025-02-17 07:19:50|34.15|33.99|34.13|33.97|34.15|33.99|34.13|33.97|7
1739776800000|2025-02-17 07:20:00|34.12|33.96|34.12|33.96|34.12|33.96|34.1|33.94|8
1739776810000|2025-02-17 07:20:10|34.11|33.95|34.11|33.95|34.12|33.96|34.1|33.94|7
1739776820000|2025-02-17 07:20:20|34.1|33.94|34.11|33.95|34.11|33.95|34.1|33.94|6
1739776840000|2025-02-17 07:20:40|34.1|33.94|34.1|33.94|34.11|33.95|34.09|33.93|5
1739776850000|2025-02-17 07:20:50|34.09|33.93|34.09|33.93|34.09|33.93|34.09|33.93|1
1739776860000|2025-02-17 07:21:00|34.1|33.94|34.1|33.94|34.1|33.94|34.1|33.94|1
1739776870000|2025-02-17 07:21:10|34.09|33.93|34.1|33.94|34.11|33.95|34.09|33.93|6
1739776880000|2025-02-17 07:21:20|34.09|33.93|34.09|33.93|34.1|33.94|34.09|33.93|3
1739776890000|2025-02-17 07:21:30|34.1|33.94|34.1|33.94|34.1|33.94|34.09|33.93|5
1739776900000|2025-02-17 07:21:40|34.11|33.95|34.12|33.96|34.12|33.96|34.11|33.95|4
1739776910000|2025-02-17 07:21:50|34.13|33.97|34.11|33.95|34.13|33.97|34.11|33.95|5
1739776920000|2025-02-17 07:22:00|34.1|33.94|34.11|33.95|34.11|33.95|34.1|33.94|2
1739776930000|2025-02-17 07:22:10|34.1|33.94|34.11|33.95|34.12|33.96|34.1|33.94|7
1739776940000|2025-02-17 07:22:20|34.12|33.96|34.09|33.93|34.12|33.96|34.09|33.93|4
1739776950000|2025-02-17 07:22:30|34.1|33.94|34.05|33.89|34.1|33.94|34.05|33.89|8
1739776960000|2025-02-17 07:22:40|34.04|33.88|34.05|33.89|34.05|33.89|34.04|33.88|2
1739776970000|2025-02-17 07:22:50|34.06|33.9|34.06|33.9|34.07|33.91|34.05|33.89|7
1739776980000|2025-02-17 07:23:00|34.07|33.91|34.06|33.9|34.08|33.92|34.06|33.9|4
1739776990000|2025-02-17 07:23:10|34.07|33.91|34.09|33.93|34.1|33.94|34.06|33.9|6
1739777000000|2025-02-17 07:23:20|34.08|33.92|34.06|33.9|34.09|33.93|34.06|33.9|5
1739777040000|2025-02-17 07:24:00|34.07|33.91|34.06|33.9|34.07|33.91|34.06|33.9|2
1739777060000|2025-02-17 07:24:20|34.05|33.89|34.05|33.89|34.06|33.9|34.05|33.89|3
1739777070000|2025-02-17 07:24:30|34.04|33.88|34.04|33.88|34.04|33.88|34.04|33.88|1
1739777080000|2025-02-17 07:24:40|34.06|33.9|34.07|33.91|34.07|33.91|34.05|33.89|4
1739777090000|2025-02-17 07:24:50|34.06|33.9|34.06|33.9|34.07|33.91|34.06|33.9|3
1739777100000|2025-02-17 07:25:00|34.07|33.91|34.06|33.9|34.07|33.91|34.06|33.9|2
1739777110000|2025-02-17 07:25:10|34.07|33.91|34.11|33.95|34.11|33.95|34.07|33.91|4
1739777120000|2025-02-17 07:25:20|34.1|33.94|34.11|33.95|34.11|33.95|34.1|33.94|2
1739777130000|2025-02-17 07:25:30|34.12|33.96|34.13|33.97|34.13|33.97|34.12|33.96|2
1739777140000|2025-02-17 07:25:40|34.14|33.98|34.12|33.96|34.14|33.98|34.12|33.96|3
1739777150000|2025-02-17 07:25:50|34.13|33.97|34.09|33.93|34.13|33.97|34.09|33.93|4
1739777160000|2025-02-17 07:26:00|34.08|33.92|34.09|33.93|34.09|33.93|34.08|33.92|6
1739777170000|2025-02-17 07:26:10|34.08|33.92|34.09|33.93|34.1|33.94|34.08|33.92|4
1739777180000|2025-02-17 07:26:20|34.08|33.92|34.08|33.92|34.09|33.93|34.07|33.91|6
1739777190000|2025-02-17 07:26:30|34.09|33.93|34.08|33.92|34.09|33.93|34.08|33.92|2
1739777200000|2025-02-17 07:26:40|34.07|33.91|34.08|33.92|34.09|33.93|34.07|33.91|3
1739777210000|2025-02-17 07:26:50|34.07|33.91|34.08|33.92|34.09|33.93|34.07|33.91|3
1739777220000|2025-02-17 07:27:00|34.07|33.91|34.07|33.91|34.07|33.91|34.06|33.9|5
1739777240000|2025-02-17 07:27:20|34.05|33.89|34.03|33.87|34.05|33.89|34.03|33.87|3
1739777250000|2025-02-17 07:27:30|34.04|33.88|34.04|33.88|34.04|33.88|34.03|33.87|3
1739777260000|2025-02-17 07:27:40|34.03|33.87|34.03|33.87|34.04|33.88|34.03|33.87|3
1739777270000|2025-02-17 07:27:50|34.04|33.88|34.02|33.86|34.04|33.88|34.02|33.86|10
1739777280000|2025-02-17 07:28:00|34.03|33.87|34.03|33.87|34.03|33.87|34.03|33.87|1
1739777290000|2025-02-17 07:28:10|34.04|33.88|34.05|33.89|34.05|33.89|34.04|33.88|2
1739777300000|2025-02-17 07:28:20|34.04|33.88|34.04|33.88|34.05|33.89|34.04|33.88|3
1739777310000|2025-02-17 07:28:30|34.05|33.89|34.05|33.89|34.05|33.89|34.05|33.89|1
1739777320000|2025-02-17 07:28:40|34.04|33.88|34.06|33.9|34.07|33.91|34.04|33.88|4
1739777330000|2025-02-17 07:28:50|34.07|33.91|34.07|33.91|34.07|33.91|34.06|33.9|3
1739777340000|2025-02-17 07:29:00|34.08|33.92|34.08|33.92|34.08|33.92|34.08|33.92|1
1739777350000|2025-02-17 07:29:10|34.07|33.91|34.06|33.9|34.08|33.92|34.06|33.9|4
1739777360000|2025-02-17 07:29:20|34.05|33.89|34.04|33.88|34.05|33.89|34.04|33.88|2
1739777370000|2025-02-17 07:29:30|34.05|33.89|34.06|33.9|34.06|33.9|34.04|33.88|6
1739777380000|2025-02-17 07:29:40|34.05|33.89|34.05|33.89|34.05|33.89|34.05|33.89|1
1739777390000|2025-02-17 07:29:50|34.06|33.9|34.06|33.9|34.07|33.91|34.06|33.9|3
1739777400000|2025-02-17 07:30:00|34.05|33.89|34.03|33.87|34.05|33.89|34.03|33.87|5
1739777410000|2025-02-17 07:30:10|34.04|33.88|34.06|33.9|34.06|33.9|34.04|33.88|5
1739777430000|2025-02-17 07:30:30|34.05|33.89|34.04|33.88|34.06|33.9|34.04|33.88|5
1739777440000|2025-02-17 07:30:40|34.03|33.87|34.01|33.85|34.03|33.87|34.01|33.85|3
1739777450000|2025-02-17 07:30:50|34.02|33.86|33.99|33.83|34.02|33.86|33.99|33.83|6
1739777460000|2025-02-17 07:31:00|33.98|33.82|33.96|33.8|33.98|33.82|33.96|33.8|5
1739777470000|2025-02-17 07:31:10|33.97|33.81|33.99|33.83|33.99|33.83|33.97|33.81|4
1739777480000|2025-02-17 07:31:20|34|33.84|33.97|33.81|34|33.84|33.97|33.81|4
1739777490000|2025-02-17 07:31:30|33.96|33.8|33.97|33.81|33.98|33.82|33.96|33.8|4
1739777500000|2025-02-17 07:31:40|33.98|33.82|33.99|33.83|33.99|33.83|33.98|33.82|4
1739777510000|2025-02-17 07:31:50|33.98|33.82|33.96|33.8|33.98|33.82|33.96|33.8|3
1739777520000|2025-02-17 07:32:00|33.97|33.81|33.97|33.81|33.98|33.82|33.97|33.81|3
1739777530000|2025-02-17 07:32:10|33.96|33.8|33.96|33.8|33.99|33.83|33.96|33.8|8
1739777540000|2025-02-17 07:32:20|33.95|33.79|33.96|33.8|33.96|33.8|33.95|33.79|2
1739777550000|2025-02-17 07:32:30|33.95|33.79|33.9|33.74|33.95|33.79|33.89|33.73|8
1739777560000|2025-02-17 07:32:40|33.89|33.73|33.92|33.76|33.93|33.77|33.89|33.73|6
1739777570000|2025-02-17 07:32:50|33.94|33.78|33.89|33.73|33.94|33.78|33.89|33.73|6
1739777580000|2025-02-17 07:33:00|33.88|33.72|33.89|33.73|33.9|33.74|33.88|33.72|4
1739777590000|2025-02-17 07:33:10|33.9|33.74|33.91|33.75|33.91|33.75|33.9|33.74|2
1739777600000|2025-02-17 07:33:20|33.9|33.74|33.89|33.73|33.9|33.74|33.88|33.72|6
1739777610000|2025-02-17 07:33:30|33.88|33.72|33.87|33.71|33.88|33.72|33.87|33.71|2
1739777630000|2025-02-17 07:33:50|33.86|33.7|33.87|33.71|33.88|33.72|33.86|33.7|4
1739777640000|2025-02-17 07:34:00|33.88|33.72|33.87|33.71|33.88|33.72|33.87|33.71|2
1739777650000|2025-02-17 07:34:10|33.88|33.72|33.86|33.7|33.88|33.72|33.86|33.7|3
1739777660000|2025-02-17 07:34:20|33.87|33.71|33.91|33.75|33.91|33.75|33.87|33.71|7
1739777670000|2025-02-17 07:34:30|33.9|33.74|33.89|33.73|33.91|33.75|33.89|33.73|3
1739777680000|2025-02-17 07:34:40|33.88|33.72|33.87|33.71|33.88|33.72|33.87|33.71|2
1739777690000|2025-02-17 07:34:50|33.88|33.72|33.87|33.71|33.88|33.72|33.87|33.71|4
1739777700000|2025-02-17 07:35:00|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|1
1739777710000|2025-02-17 07:35:10|33.85|33.69|33.83|33.67|33.85|33.69|33.83|33.67|3
1739777720000|2025-02-17 07:35:20|33.82|33.66|33.82|33.66|33.82|33.66|33.82|33.66|1
1739777730000|2025-02-17 07:35:30|33.83|33.67|33.82|33.66|33.83|33.67|33.82|33.66|2
1739777740000|2025-02-17 07:35:40|33.81|33.65|33.82|33.66|33.82|33.66|33.81|33.65|2
1739777750000|2025-02-17 07:35:50|33.81|33.65|33.82|33.66|33.82|33.66|33.81|33.65|2
1739777760000|2025-02-17 07:36:00|33.81|33.65|33.8|33.64|33.82|33.66|33.79|33.63|9
1739777770000|2025-02-17 07:36:10|33.81|33.65|33.81|33.65|33.81|33.65|33.81|33.65|1
1739777780000|2025-02-17 07:36:20|33.8|33.64|33.81|33.65|33.81|33.65|33.8|33.64|2
1739777790000|2025-02-17 07:36:30|33.82|33.66|33.83|33.67|33.83|33.67|33.82|33.66|2
1739777800000|2025-02-17 07:36:40|33.82|33.66|33.82|33.66|33.82|33.66|33.82|33.66|1
1739777810000|2025-02-17 07:36:50|33.83|33.67|33.83|33.67|33.83|33.67|33.83|33.67|1
1739777830000|2025-02-17 07:37:10|33.86|33.7|33.85|33.69|33.87|33.71|33.85|33.69|6
1739777840000|2025-02-17 07:37:20|33.84|33.68|33.84|33.68|33.85|33.69|33.84|33.68|3
1739777850000|2025-02-17 07:37:30|33.85|33.69|33.86|33.7|33.86|33.7|33.84|33.68|4
1739777860000|2025-02-17 07:37:40|33.85|33.69|33.85|33.69|33.86|33.7|33.85|33.69|5
1739777870000|2025-02-17 07:37:50|33.86|33.7|33.86|33.7|33.87|33.71|33.85|33.69|5
1739777880000|2025-02-17 07:38:00|33.87|33.71|33.86|33.7|33.88|33.72|33.86|33.7|4
1739777890000|2025-02-17 07:38:10|33.87|33.71|33.87|33.71|33.87|33.71|33.86|33.7|5
1739777900000|2025-02-17 07:38:20|33.86|33.7|33.87|33.71|33.87|33.71|33.86|33.7|2
1739777910000|2025-02-17 07:38:30|33.88|33.72|33.87|33.71|33.88|33.72|33.86|33.7|4
1739777940000|2025-02-17 07:39:00|33.86|33.7|33.85|33.69|33.86|33.7|33.85|33.69|2
1739777950000|2025-02-17 07:39:10|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|1
1739777980000|2025-02-17 07:39:40|33.83|33.67|33.83|33.67|33.84|33.68|33.82|33.66|5
1739777990000|2025-02-17 07:39:50|33.82|33.66|33.81|33.65|33.83|33.67|33.81|33.65|4
1739778000000|2025-02-17 07:40:00|33.82|33.66|33.81|33.65|33.82|33.66|33.81|33.65|4
1739778030000|2025-02-17 07:40:30|33.79|33.63|33.78|33.62|33.79|33.63|33.78|33.62|2
1739778040000|2025-02-17 07:40:40|33.79|33.63|33.79|33.63|33.79|33.63|33.79|33.63|1
1739778080000|2025-02-17 07:41:20|33.78|33.62|33.79|33.63|33.79|33.63|33.78|33.62|2
1739778090000|2025-02-17 07:41:30|33.78|33.62|33.79|33.63|33.79|33.63|33.78|33.62|2
1739778100000|2025-02-17 07:41:40|33.78|33.62|33.76|33.6|33.78|33.62|33.75|33.59|6
1739778110000|2025-02-17 07:41:50|33.77|33.61|33.76|33.6|33.77|33.61|33.76|33.6|4
1739778120000|2025-02-17 07:42:00|33.77|33.61|33.76|33.6|33.77|33.61|33.76|33.6|4
1739778130000|2025-02-17 07:42:10|33.77|33.61|33.78|33.62|33.78|33.62|33.77|33.61|2
1739778140000|2025-02-17 07:42:20|33.79|33.63|33.8|33.64|33.81|33.65|33.79|33.63|4
1739778150000|2025-02-17 07:42:30|33.79|33.63|33.78|33.62|33.79|33.63|33.78|33.62|4
1739778160000|2025-02-17 07:42:40|33.79|33.63|33.79|33.63|33.8|33.64|33.78|33.62|5
1739778170000|2025-02-17 07:42:50|33.78|33.62|33.76|33.6|33.78|33.62|33.76|33.6|3
1739778180000|2025-02-17 07:43:00|33.77|33.61|33.76|33.6|33.78|33.62|33.76|33.6|4
1739778200000|2025-02-17 07:43:20|33.75|33.59|33.75|33.59|33.76|33.6|33.75|33.59|5
1739778210000|2025-02-17 07:43:30|33.76|33.6|33.76|33.6|33.76|33.6|33.76|33.6|1
1739778230000|2025-02-17 07:43:50|33.77|33.61|33.76|33.6|33.77|33.61|33.76|33.6|2
1739778240000|2025-02-17 07:44:00|33.77|33.61|33.76|33.6|33.77|33.61|33.76|33.6|2
1739778250000|2025-02-17 07:44:10|33.77|33.61|33.77|33.61|33.77|33.61|33.76|33.6|5
1739778260000|2025-02-17 07:44:20|33.78|33.62|33.79|33.63|33.79|33.63|33.77|33.61|4
1739778270000|2025-02-17 07:44:30|33.78|33.62|33.8|33.64|33.81|33.65|33.78|33.62|4
1739778280000|2025-02-17 07:44:40|33.81|33.65|33.81|33.65|33.81|33.65|33.8|33.64|3
1739778300000|2025-02-17 07:45:00|33.78|33.62|33.76|33.6|33.78|33.62|33.76|33.6|5
1739778310000|2025-02-17 07:45:10|33.77|33.61|33.76|33.6|33.77|33.61|33.76|33.6|2
1739778320000|2025-02-17 07:45:20|33.77|33.61|33.79|33.63|33.79|33.63|33.77|33.61|2
1739778340000|2025-02-17 07:45:40|33.8|33.64|33.8|33.64|33.8|33.64|33.8|33.64|1
1739778350000|2025-02-17 07:45:50|33.83|33.67|33.84|33.68|33.85|33.69|33.83|33.67|3
1739778360000|2025-02-17 07:46:00|33.85|33.69|33.85|33.69|33.85|33.69|33.84|33.68|3
1739778370000|2025-02-17 07:46:10|33.84|33.68|33.86|33.7|33.86|33.7|33.84|33.68|3
1739778380000|2025-02-17 07:46:20|33.85|33.69|33.86|33.7|33.86|33.7|33.85|33.69|2
1739778400000|2025-02-17 07:46:40|33.85|33.69|33.84|33.68|33.86|33.7|33.84|33.68|6
1739778410000|2025-02-17 07:46:50|33.83|33.67|33.8|33.64|33.83|33.67|33.8|33.64|3
1739778420000|2025-02-17 07:47:00|33.79|33.63|33.8|33.64|33.8|33.64|33.79|33.63|2
1739778430000|2025-02-17 07:47:10|33.81|33.65|33.83|33.67|33.83|33.67|33.81|33.65|3
1739778440000|2025-02-17 07:47:20|33.82|33.66|33.83|33.67|33.83|33.67|33.82|33.66|2
1739778450000|2025-02-17 07:47:30|33.84|33.68|33.86|33.7|33.86|33.7|33.84|33.68|3
1739778460000|2025-02-17 07:47:40|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|1
1739778480000|2025-02-17 07:48:00|33.84|33.68|33.84|33.68|33.85|33.69|33.84|33.68|3
1739778500000|2025-02-17 07:48:20|33.85|33.69|33.84|33.68|33.86|33.7|33.84|33.68|4
1739778510000|2025-02-17 07:48:30|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|1
1739778540000|2025-02-17 07:49:00|33.86|33.7|33.85|33.69|33.86|33.7|33.85|33.69|2
1739778550000|2025-02-17 07:49:10|33.84|33.68|33.83|33.67|33.85|33.69|33.83|33.67|4
1739778560000|2025-02-17 07:49:20|33.84|33.68|33.84|33.68|33.84|33.68|33.83|33.67|3
1739778570000|2025-02-17 07:49:30|33.83|33.67|33.81|33.65|33.83|33.67|33.81|33.65|3
1739778580000|2025-02-17 07:49:40|33.82|33.66|33.78|33.62|33.82|33.66|33.78|33.62|5
1739778600000|2025-02-17 07:50:00|33.77|33.61|33.77|33.61|33.77|33.61|33.76|33.6|3
1739778610000|2025-02-17 07:50:10|33.76|33.6|33.77|33.61|33.77|33.61|33.76|33.6|2
1739778640000|2025-02-17 07:50:40|33.76|33.6|33.75|33.59|33.76|33.6|33.75|33.59|2
1739778650000|2025-02-17 07:50:50|33.76|33.6|33.73|33.57|33.76|33.6|33.73|33.57|4
1739778660000|2025-02-17 07:51:00|33.74|33.58|33.74|33.58|33.74|33.58|33.73|33.57|3
1739778670000|2025-02-17 07:51:10|33.76|33.6|33.77|33.61|33.77|33.61|33.75|33.59|4
1739778680000|2025-02-17 07:51:20|33.78|33.62|33.78|33.62|33.78|33.62|33.78|33.62|1
1739778700000|2025-02-17 07:51:40|33.77|33.61|33.76|33.6|33.77|33.61|33.76|33.6|2
1739778710000|2025-02-17 07:51:50|33.77|33.61|33.77|33.61|33.77|33.61|33.77|33.61|1
1739778720000|2025-02-17 07:52:00|33.78|33.62|33.79|33.63|33.79|33.63|33.78|33.62|2
1739778730000|2025-02-17 07:52:10|33.8|33.64|33.81|33.65|33.81|33.65|33.8|33.64|4
1739778740000|2025-02-17 07:52:20|33.8|33.64|33.77|33.61|33.8|33.64|33.77|33.61|3
1739778750000|2025-02-17 07:52:30|33.78|33.62|33.77|33.61|33.78|33.62|33.77|33.61|2
1739778770000|2025-02-17 07:52:50|33.78|33.62|33.78|33.62|33.78|33.62|33.78|33.62|1
1739778800000|2025-02-17 07:53:20|33.79|33.63|33.79|33.63|33.79|33.63|33.79|33.63|1
1739778820000|2025-02-17 07:53:40|33.8|33.64|33.81|33.65|33.81|33.65|33.8|33.64|2
1739778850000|2025-02-17 07:54:10|33.83|33.67|33.83|33.67|33.83|33.67|33.83|33.67|1
1739778860000|2025-02-17 07:54:20|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|1
1739778870000|2025-02-17 07:54:30|33.83|33.67|33.83|33.67|33.83|33.67|33.83|33.67|1
1739778890000|2025-02-17 07:54:50|33.82|33.66|33.82|33.66|33.82|33.66|33.82|33.66|1
1739778900000|2025-02-17 07:55:00|33.81|33.65|33.8|33.64|33.81|33.65|33.8|33.64|2
1739778910000|2025-02-17 07:55:10|33.79|33.63|33.82|33.66|33.82|33.66|33.79|33.63|3
1739778920000|2025-02-17 07:55:20|33.83|33.67|33.86|33.7|33.86|33.7|33.83|33.67|3
1739778930000|2025-02-17 07:55:30|33.87|33.71|33.88|33.72|33.89|33.73|33.87|33.71|3
1739778940000|2025-02-17 07:55:40|33.89|33.73|33.88|33.72|33.89|33.73|33.88|33.72|4
1739778950000|2025-02-17 07:55:50|33.89|33.73|33.87|33.71|33.89|33.73|33.87|33.71|5
1739778960000|2025-02-17 07:56:00|33.88|33.72|33.87|33.71|33.88|33.72|33.87|33.71|2
1739778970000|2025-02-17 07:56:10|33.88|33.72|33.88|33.72|33.89|33.73|33.87|33.71|5
1739778980000|2025-02-17 07:56:20|33.89|33.73|33.89|33.73|33.89|33.73|33.89|33.73|1
1739778990000|2025-02-17 07:56:30|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|1
1739779000000|2025-02-17 07:56:40|33.92|33.76|33.92|33.76|33.92|33.76|33.92|33.76|1
1739779010000|2025-02-17 07:56:50|33.91|33.75|33.92|33.76|33.92|33.76|33.91|33.75|2
1739779040000|2025-02-17 07:57:20|33.93|33.77|33.93|33.77|33.93|33.77|33.92|33.76|5
1739779060000|2025-02-17 07:57:40|33.94|33.78|33.94|33.78|33.94|33.78|33.94|33.78|1
1739779070000|2025-02-17 07:57:50|33.95|33.79|33.95|33.79|33.95|33.79|33.95|33.79|1
1739779080000|2025-02-17 07:58:00|33.96|33.8|33.95|33.79|33.96|33.8|33.95|33.79|2
1739779090000|2025-02-17 07:58:10|33.96|33.8|33.96|33.8|33.96|33.8|33.95|33.79|3
1739779110000|2025-02-17 07:58:30|33.94|33.78|33.92|33.76|33.95|33.79|33.92|33.76|5
1739779120000|2025-02-17 07:58:40|33.93|33.77|33.92|33.76|33.93|33.77|33.92|33.76|2
1739779140000|2025-02-17 07:59:00|33.91|33.75|33.91|33.75|33.91|33.75|33.91|33.75|1
1739779150000|2025-02-17 07:59:10|33.9|33.74|33.89|33.73|33.9|33.74|33.89|33.73|4
1739779160000|2025-02-17 07:59:20|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|1
1739779170000|2025-02-17 07:59:30|33.89|33.73|33.89|33.73|33.89|33.73|33.89|33.73|1
1739779180000|2025-02-17 07:59:40|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|1
1739779200000|2025-02-17 08:00:00|33.87|33.71|33.88|33.72|33.88|33.72|33.87|33.71|2
1739779210000|2025-02-17 08:00:10|33.87|33.71|33.88|33.72|33.89|33.73|33.87|33.71|4
1739779220000|2025-02-17 08:00:20|33.87|33.71|33.87|33.71|33.87|33.71|33.87|33.71|1
1739779230000|2025-02-17 08:00:30|33.86|33.7|33.87|33.71|33.87|33.71|33.86|33.7|2
1739779240000|2025-02-17 08:00:40|33.86|33.7|33.86|33.7|33.86|33.7|33.86|33.7|1
1739779250000|2025-02-17 08:00:50|33.87|33.71|33.86|33.7|33.87|33.71|33.86|33.7|2
1739779260000|2025-02-17 08:01:00|33.87|33.71|33.87|33.71|33.87|33.71|33.87|33.71|1
1739779270000|2025-02-17 08:01:10|33.88|33.72|33.82|33.66|33.88|33.72|33.82|33.66|9
1739779290000|2025-02-17 08:01:30|33.81|33.65|33.81|33.65|33.81|33.65|33.8|33.64|3
1739779300000|2025-02-17 08:01:40|33.8|33.64|33.81|33.65|33.81|33.65|33.8|33.64|2
1739779310000|2025-02-17 08:01:50|33.82|33.66|33.8|33.64|33.82|33.66|33.8|33.64|7
1739779320000|2025-02-17 08:02:00|33.81|33.65|33.79|33.63|33.81|33.65|33.79|33.63|3
1739779330000|2025-02-17 08:02:10|33.78|33.62|33.74|33.58|33.78|33.62|33.74|33.58|5
1739779340000|2025-02-17 08:02:20|33.75|33.59|33.7|33.54|33.75|33.59|33.7|33.54|4
1739779350000|2025-02-17 08:02:30|33.71|33.55|33.71|33.55|33.71|33.55|33.7|33.54|3
1739779360000|2025-02-17 08:02:40|33.7|33.54|33.71|33.55|33.71|33.55|33.7|33.54|4
1739779370000|2025-02-17 08:02:50|33.72|33.56|33.73|33.57|33.73|33.57|33.72|33.56|2
1739779380000|2025-02-17 08:03:00|33.72|33.56|33.7|33.54|33.72|33.56|33.7|33.54|3
1739779390000|2025-02-17 08:03:10|33.72|33.56|33.71|33.55|33.72|33.56|33.71|33.55|4
1739779400000|2025-02-17 08:03:20|33.7|33.54|33.7|33.54|33.7|33.54|33.7|33.54|1
1739779410000|2025-02-17 08:03:30|33.71|33.55|33.7|33.54|33.71|33.55|33.7|33.54|2
1739779420000|2025-02-17 08:03:40|33.71|33.55|33.72|33.56|33.72|33.56|33.71|33.55|4
1739779440000|2025-02-17 08:04:00|33.71|33.55|33.71|33.55|33.71|33.55|33.71|33.55|1
1739779450000|2025-02-17 08:04:10|33.7|33.54|33.7|33.54|33.7|33.54|33.7|33.54|1
1739779460000|2025-02-17 08:04:20|33.69|33.53|33.7|33.54|33.7|33.54|33.69|33.53|2
1739779470000|2025-02-17 08:04:30|33.69|33.53|33.73|33.57|33.73|33.57|33.69|33.53|5
1739779490000|2025-02-17 08:04:50|33.72|33.56|33.72|33.56|33.72|33.56|33.72|33.56|1
1739779500000|2025-02-17 08:05:00|33.73|33.57|33.72|33.56|33.73|33.57|33.7|33.54|6
1739779510000|2025-02-17 08:05:10|33.71|33.55|33.73|33.57|33.73|33.57|33.71|33.55|2
1739779520000|2025-02-17 08:05:20|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|1
1739779560000|2025-02-17 08:06:00|33.75|33.59|33.75|33.59|33.75|33.59|33.75|33.59|1
1739779570000|2025-02-17 08:06:10|33.77|33.61|33.77|33.61|33.77|33.61|33.76|33.6|3
1739779580000|2025-02-17 08:06:20|33.76|33.6|33.77|33.61|33.77|33.61|33.76|33.6|4
1739779610000|2025-02-17 08:06:50|33.79|33.63|33.78|33.62|33.79|33.63|33.78|33.62|2
1739779620000|2025-02-17 08:07:00|33.79|33.63|33.79|33.63|33.79|33.63|33.78|33.62|3
1739779660000|2025-02-17 08:07:40|33.8|33.64|33.8|33.64|33.8|33.64|33.8|33.64|1
1739779690000|2025-02-17 08:08:10|33.83|33.67|33.86|33.7|33.86|33.7|33.83|33.67|3
1739779700000|2025-02-17 08:08:20|33.87|33.71|33.89|33.73|33.9|33.74|33.87|33.71|9
1739779710000|2025-02-17 08:08:30|33.88|33.72|33.89|33.73|33.9|33.74|33.88|33.72|8
1739779720000|2025-02-17 08:08:40|33.9|33.74|33.89|33.73|33.9|33.74|33.89|33.73|4
1739779730000|2025-02-17 08:08:50|33.9|33.74|33.89|33.73|33.9|33.74|33.89|33.73|4
1739779740000|2025-02-17 08:09:00|33.9|33.74|33.89|33.73|33.9|33.74|33.89|33.73|2
1739779750000|2025-02-17 08:09:10|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|1
1739779760000|2025-02-17 08:09:20|33.91|33.75|33.91|33.75|33.91|33.75|33.9|33.74|3
1739779770000|2025-02-17 08:09:30|33.9|33.74|33.9|33.74|33.91|33.75|33.9|33.74|5
1739779790000|2025-02-17 08:09:50|33.89|33.73|33.88|33.72|33.9|33.74|33.88|33.72|6
1739779800000|2025-02-17 08:10:00|33.87|33.71|33.87|33.71|33.88|33.72|33.87|33.71|3
1739779810000|2025-02-17 08:10:10|33.86|33.7|33.86|33.7|33.86|33.7|33.86|33.7|1
1739779820000|2025-02-17 08:10:20|33.87|33.71|33.89|33.73|33.89|33.73|33.85|33.69|6
1739779830000|2025-02-17 08:10:30|33.9|33.74|33.9|33.74|33.93|33.77|33.9|33.74|7
1739779840000|2025-02-17 08:10:40|33.91|33.75|33.91|33.75|33.91|33.75|33.9|33.74|5
1739779850000|2025-02-17 08:10:50|33.92|33.76|33.91|33.75|33.92|33.76|33.91|33.75|2
1739779860000|2025-02-17 08:11:00|33.9|33.74|33.9|33.74|33.91|33.75|33.9|33.74|3
1739779880000|2025-02-17 08:11:20|33.87|33.71|33.88|33.72|33.89|33.73|33.87|33.71|6
1739779890000|2025-02-17 08:11:30|33.89|33.73|33.9|33.74|33.9|33.74|33.88|33.72|4
1739779900000|2025-02-17 08:11:40|33.89|33.73|33.92|33.76|33.92|33.76|33.89|33.73|10
1739779910000|2025-02-17 08:11:50|33.91|33.75|33.92|33.76|33.94|33.78|33.91|33.75|6
1739779920000|2025-02-17 08:12:00|33.91|33.75|33.91|33.75|33.92|33.76|33.91|33.75|5
1739779930000|2025-02-17 08:12:10|33.92|33.76|33.92|33.76|33.92|33.76|33.92|33.76|1
1739779940000|2025-02-17 08:12:20|33.91|33.75|33.92|33.76|33.92|33.76|33.91|33.75|6
1739779950000|2025-02-17 08:12:30|33.93|33.77|33.94|33.78|33.94|33.78|33.92|33.76|6
1739779960000|2025-02-17 08:12:40|33.93|33.77|33.95|33.79|33.95|33.79|33.93|33.77|9
1739779970000|2025-02-17 08:12:50|33.94|33.78|33.96|33.8|33.97|33.81|33.94|33.78|5
1739779980000|2025-02-17 08:13:00|33.97|33.81|33.97|33.81|33.97|33.81|33.96|33.8|3
1739779990000|2025-02-17 08:13:10|33.96|33.8|33.99|33.83|33.99|33.83|33.96|33.8|10
1739780000000|2025-02-17 08:13:20|33.98|33.82|34.02|33.86|34.02|33.86|33.98|33.82|6
1739780010000|2025-02-17 08:13:30|34.01|33.85|34.01|33.85|34.02|33.86|34.01|33.85|11
1739780020000|2025-02-17 08:13:40|34.02|33.86|34.03|33.87|34.03|33.87|34.02|33.86|2
1739780030000|2025-02-17 08:13:50|34.02|33.86|34.01|33.85|34.03|33.87|34|33.84|9
1739780040000|2025-02-17 08:14:00|34.02|33.86|34.02|33.86|34.03|33.87|34.01|33.85|5
1739780050000|2025-02-17 08:14:10|34.03|33.87|34.02|33.86|34.03|33.87|34.02|33.86|8
1739780080000|2025-02-17 08:14:40|34.01|33.85|33.99|33.83|34.01|33.85|33.99|33.83|5
1739780090000|2025-02-17 08:14:50|34|33.84|34.01|33.85|34.02|33.86|34|33.84|6
1739780100000|2025-02-17 08:15:00|34|33.84|34|33.84|34.02|33.86|34|33.84|7
1739780110000|2025-02-17 08:15:10|33.99|33.83|34.01|33.85|34.01|33.85|33.99|33.83|5
1739780120000|2025-02-17 08:15:20|34.02|33.86|34.02|33.86|34.02|33.86|34.02|33.86|1
1739780130000|2025-02-17 08:15:30|34.03|33.87|34.02|33.86|34.03|33.87|34.01|33.85|5
1739780140000|2025-02-17 08:15:40|34.03|33.87|34.02|33.86|34.03|33.87|34.02|33.86|2
1739780150000|2025-02-17 08:15:50|34.01|33.85|34.02|33.86|34.02|33.86|34.01|33.85|2
1739780160000|2025-02-17 08:16:00|34.01|33.85|33.98|33.82|34.02|33.86|33.98|33.82|10
1739780170000|2025-02-17 08:16:10|33.99|33.83|33.97|33.81|33.99|33.83|33.97|33.81|3
1739780180000|2025-02-17 08:16:20|33.98|33.82|33.97|33.81|33.98|33.82|33.97|33.81|2
1739780190000|2025-02-17 08:16:30|33.98|33.82|33.96|33.8|33.98|33.82|33.96|33.8|7
1739780200000|2025-02-17 08:16:40|33.97|33.81|33.96|33.8|33.97|33.81|33.95|33.79|6
1739780210000|2025-02-17 08:16:50|33.97|33.81|33.94|33.78|33.97|33.81|33.91|33.75|9
1739780220000|2025-02-17 08:17:00|33.95|33.79|33.93|33.77|33.95|33.79|33.92|33.76|7
1739780230000|2025-02-17 08:17:10|33.94|33.78|33.98|33.82|33.98|33.82|33.94|33.78|7
1739780240000|2025-02-17 08:17:20|33.99|33.83|33.99|33.83|34|33.84|33.98|33.82|7
1739780250000|2025-02-17 08:17:30|34|33.84|34|33.84|34.01|33.85|33.99|33.83|4
1739780270000|2025-02-17 08:17:50|33.98|33.82|33.98|33.82|33.99|33.83|33.97|33.81|7
1739780280000|2025-02-17 08:18:00|33.97|33.81|33.94|33.78|33.97|33.81|33.93|33.77|5
1739780290000|2025-02-17 08:18:10|33.93|33.77|33.92|33.76|33.95|33.79|33.92|33.76|8
1739780300000|2025-02-17 08:18:20|33.93|33.77|33.93|33.77|33.93|33.77|33.92|33.76|3
1739780310000|2025-02-17 08:18:30|33.94|33.78|33.92|33.76|33.95|33.79|33.92|33.76|4
1739780320000|2025-02-17 08:18:40|33.93|33.77|33.92|33.76|33.94|33.78|33.92|33.76|8
1739780330000|2025-02-17 08:18:50|33.93|33.77|33.92|33.76|33.93|33.77|33.9|33.74|6
1739780350000|2025-02-17 08:19:10|33.93|33.77|33.93|33.77|33.93|33.77|33.93|33.77|1
1739780360000|2025-02-17 08:19:20|33.92|33.76|33.91|33.75|33.93|33.77|33.91|33.75|6
1739780370000|2025-02-17 08:19:30|33.92|33.76|33.92|33.76|33.93|33.77|33.92|33.76|3
1739780380000|2025-02-17 08:19:40|33.93|33.77|33.91|33.75|33.93|33.77|33.91|33.75|6
1739780390000|2025-02-17 08:19:50|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|1
1739780400000|2025-02-17 08:20:00|33.89|33.73|33.88|33.72|33.89|33.73|33.88|33.72|2
1739780410000|2025-02-17 08:20:10|33.87|33.71|33.89|33.73|33.89|33.73|33.87|33.71|5
1739780420000|2025-02-17 08:20:20|33.9|33.74|33.87|33.71|33.9|33.74|33.87|33.71|4
1739780430000|2025-02-17 08:20:30|33.88|33.72|33.86|33.7|33.88|33.72|33.85|33.69|8
1739780440000|2025-02-17 08:20:40|33.85|33.69|33.84|33.68|33.85|33.69|33.84|33.68|2
1739780450000|2025-02-17 08:20:50|33.83|33.67|33.83|33.67|33.83|33.67|33.83|33.67|1
1739780470000|2025-02-17 08:21:10|33.85|33.69|33.84|33.68|33.85|33.69|33.83|33.67|8
1739780480000|2025-02-17 08:21:20|33.85|33.69|33.85|33.69|33.86|33.7|33.84|33.68|9
1739780490000|2025-02-17 08:21:30|33.86|33.7|33.84|33.68|33.86|33.7|33.84|33.68|9
1739780500000|2025-02-17 08:21:40|33.85|33.69|33.85|33.69|33.85|33.69|33.84|33.68|9
1739780510000|2025-02-17 08:21:50|33.86|33.7|33.86|33.7|33.86|33.7|33.85|33.69|3
1739780520000|2025-02-17 08:22:00|33.85|33.69|33.85|33.69|33.86|33.7|33.84|33.68|7
1739780530000|2025-02-17 08:22:10|33.86|33.7|33.86|33.7|33.87|33.71|33.85|33.69|5
1739780540000|2025-02-17 08:22:20|33.85|33.69|33.85|33.69|33.86|33.7|33.84|33.68|5
1739780550000|2025-02-17 08:22:30|33.86|33.7|33.86|33.7|33.86|33.7|33.86|33.7|1
1739780560000|2025-02-17 08:22:40|33.87|33.71|33.87|33.71|33.87|33.71|33.85|33.69|5
1739780570000|2025-02-17 08:22:50|33.85|33.69|33.84|33.68|33.86|33.7|33.84|33.68|4
1739780580000|2025-02-17 08:23:00|33.83|33.67|33.84|33.68|33.84|33.68|33.82|33.66|7
1739780590000|2025-02-17 08:23:10|33.83|33.67|33.81|33.65|33.83|33.67|33.81|33.65|5
1739780600000|2025-02-17 08:23:20|33.8|33.64|33.81|33.65|33.81|33.65|33.8|33.64|2
1739780610000|2025-02-17 08:23:30|33.82|33.66|33.81|33.65|33.82|33.66|33.81|33.65|6
1739780620000|2025-02-17 08:23:40|33.8|33.64|33.81|33.65|33.81|33.65|33.8|33.64|4
1739780630000|2025-02-17 08:23:50|33.8|33.64|33.8|33.64|33.8|33.64|33.78|33.62|5
1739780640000|2025-02-17 08:24:00|33.79|33.63|33.79|33.63|33.79|33.63|33.78|33.62|5
1739780660000|2025-02-17 08:24:20|33.78|33.62|33.77|33.61|33.78|33.62|33.77|33.61|2
1739780670000|2025-02-17 08:24:30|33.78|33.62|33.77|33.61|33.78|33.62|33.76|33.6|6
1739780680000|2025-02-17 08:24:40|33.78|33.62|33.75|33.59|33.78|33.62|33.75|33.59|5
1739780690000|2025-02-17 08:24:50|33.76|33.6|33.75|33.59|33.77|33.61|33.75|33.59|6
1739780700000|2025-02-17 08:25:00|33.76|33.6|33.75|33.59|33.76|33.6|33.74|33.58|6
1739780710000|2025-02-17 08:25:10|33.74|33.58|33.73|33.57|33.74|33.58|33.73|33.57|2
1739780720000|2025-02-17 08:25:20|33.74|33.58|33.74|33.58|33.75|33.59|33.74|33.58|9
1739780730000|2025-02-17 08:25:30|33.75|33.59|33.75|33.59|33.75|33.59|33.74|33.58|7
1739780740000|2025-02-17 08:25:40|33.76|33.6|33.77|33.61|33.77|33.61|33.76|33.6|4
1739780750000|2025-02-17 08:25:50|33.76|33.6|33.77|33.61|33.78|33.62|33.76|33.6|6
1739780760000|2025-02-17 08:26:00|33.78|33.62|33.77|33.61|33.78|33.62|33.76|33.6|11
1739780770000|2025-02-17 08:26:10|33.78|33.62|33.78|33.62|33.78|33.62|33.77|33.61|5
1739780780000|2025-02-17 08:26:20|33.77|33.61|33.77|33.61|33.78|33.62|33.77|33.61|3
1739780790000|2025-02-17 08:26:30|33.78|33.62|33.78|33.62|33.78|33.62|33.77|33.61|7
1739780800000|2025-02-17 08:26:40|33.77|33.61|33.79|33.63|33.79|33.63|33.77|33.61|9
1739780810000|2025-02-17 08:26:50|33.8|33.64|33.8|33.64|33.8|33.64|33.78|33.62|7
1739780820000|2025-02-17 08:27:00|33.79|33.63|33.79|33.63|33.8|33.64|33.78|33.62|4
1739780830000|2025-02-17 08:27:10|33.78|33.62|33.77|33.61|33.78|33.62|33.76|33.6|4
1739780840000|2025-02-17 08:27:20|33.76|33.6|33.76|33.6|33.76|33.6|33.76|33.6|1
1739780860000|2025-02-17 08:27:40|33.78|33.62|33.8|33.64|33.8|33.64|33.78|33.62|5
1739780880000|2025-02-17 08:28:00|33.79|33.63|33.77|33.61|33.79|33.63|33.77|33.61|2
1739780890000|2025-02-17 08:28:10|33.76|33.6|33.76|33.6|33.76|33.6|33.76|33.6|1
1739780900000|2025-02-17 08:28:20|33.77|33.61|33.77|33.61|33.77|33.61|33.77|33.61|1
1739780910000|2025-02-17 08:28:30|33.76|33.6|33.78|33.62|33.78|33.62|33.76|33.6|7
1739780920000|2025-02-17 08:28:40|33.77|33.61|33.8|33.64|33.81|33.65|33.76|33.6|9
1739780930000|2025-02-17 08:28:50|33.81|33.65|33.8|33.64|33.81|33.65|33.8|33.64|6
1739780940000|2025-02-17 08:29:00|33.81|33.65|33.8|33.64|33.81|33.65|33.8|33.64|2
1739780950000|2025-02-17 08:29:10|33.79|33.63|33.8|33.64|33.8|33.64|33.78|33.62|4
1739780960000|2025-02-17 08:29:20|33.79|33.63|33.79|33.63|33.79|33.63|33.79|33.63|1
1739780980000|2025-02-17 08:29:40|33.78|33.62|33.77|33.61|33.79|33.63|33.77|33.61|4
1739780990000|2025-02-17 08:29:50|33.76|33.6|33.76|33.6|33.78|33.62|33.75|33.59|11
1739781000000|2025-02-17 08:30:00|33.75|33.59|33.76|33.6|33.77|33.61|33.74|33.58|6
1739781010000|2025-02-17 08:30:10|33.77|33.61|33.78|33.62|33.78|33.62|33.76|33.6|6
1739781020000|2025-02-17 08:30:20|33.76|33.6|33.78|33.62|33.78|33.62|33.76|33.6|3
1739781030000|2025-02-17 08:30:30|33.79|33.63|33.79|33.63|33.8|33.64|33.79|33.63|5
1739781050000|2025-02-17 08:30:50|33.77|33.61|33.8|33.64|33.8|33.64|33.77|33.61|10
1739781060000|2025-02-17 08:31:00|33.79|33.63|33.8|33.64|33.8|33.64|33.78|33.62|7
1739781070000|2025-02-17 08:31:10|33.81|33.65|33.78|33.62|33.81|33.65|33.77|33.61|6
1739781080000|2025-02-17 08:31:20|33.79|33.63|33.77|33.61|33.79|33.63|33.76|33.6|5
1739781090000|2025-02-17 08:31:30|33.78|33.62|33.76|33.6|33.78|33.62|33.75|33.59|7
1739781100000|2025-02-17 08:31:40|33.77|33.61|33.74|33.58|33.77|33.61|33.73|33.57|9
1739781110000|2025-02-17 08:31:50|33.73|33.57|33.76|33.6|33.77|33.61|33.73|33.57|7
1739781120000|2025-02-17 08:32:00|33.77|33.61|33.75|33.59|33.78|33.62|33.75|33.59|5
1739781130000|2025-02-17 08:32:10|33.74|33.58|33.71|33.55|33.74|33.58|33.71|33.55|4
1739781150000|2025-02-17 08:32:30|33.73|33.57|33.74|33.58|33.74|33.58|33.73|33.57|2
1739781160000|2025-02-17 08:32:40|33.75|33.59|33.73|33.57|33.75|33.59|33.73|33.57|5
1739781170000|2025-02-17 08:32:50|33.74|33.58|33.75|33.59|33.75|33.59|33.74|33.58|4
1739781190000|2025-02-17 08:33:10|33.76|33.6|33.78|33.62|33.79|33.63|33.76|33.6|4
1739781200000|2025-02-17 08:33:20|33.79|33.63|33.79|33.63|33.79|33.63|33.79|33.63|1
1739781210000|2025-02-17 08:33:30|33.8|33.64|33.81|33.65|33.82|33.66|33.8|33.64|6
1739781220000|2025-02-17 08:33:40|33.82|33.66|33.83|33.67|33.83|33.67|33.81|33.65|4
1739781230000|2025-02-17 08:33:50|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|1
1739781250000|2025-02-17 08:34:10|33.82|33.66|33.82|33.66|33.83|33.67|33.82|33.66|3
1739781260000|2025-02-17 08:34:20|33.81|33.65|33.81|33.65|33.82|33.66|33.79|33.63|8
1739781270000|2025-02-17 08:34:30|33.82|33.64|33.81|33.64|33.82|33.64|33.81|33.64|2
1739781280000|2025-02-17 08:34:40|33.82|33.65|33.83|33.66|33.83|33.66|33.82|33.65|2
1739781290000|2025-02-17 08:34:50|33.82|33.65|33.83|33.66|33.83|33.66|33.82|33.65|2
1739781300000|2025-02-17 08:35:00|33.84|33.67|33.86|33.69|33.86|33.69|33.84|33.67|7
1739781320000|2025-02-17 08:35:20|33.85|33.68|33.85|33.68|33.85|33.68|33.84|33.67|5
1739781330000|2025-02-17 08:35:30|33.84|33.67|33.83|33.66|33.86|33.69|33.83|33.66|5
1739781340000|2025-02-17 08:35:40|33.81|33.64|33.82|33.65|33.82|33.65|33.8|33.63|6
1739781350000|2025-02-17 08:35:50|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|2
1739781360000|2025-02-17 08:36:00|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1739781370000|2025-02-17 08:36:10|33.8|33.63|33.77|33.6|33.8|33.63|33.77|33.6|3
1739781380000|2025-02-17 08:36:20|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1739781390000|2025-02-17 08:36:30|33.78|33.61|33.78|33.61|33.78|33.61|33.77|33.6|3
1739781400000|2025-02-17 08:36:40|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1739781410000|2025-02-17 08:36:50|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1739781420000|2025-02-17 08:37:00|33.78|33.61|33.79|33.62|33.8|33.63|33.78|33.61|6
1739781440000|2025-02-17 08:37:20|33.83|33.66|33.83|33.66|33.84|33.67|33.82|33.65|7
1739781450000|2025-02-17 08:37:30|33.84|33.67|33.83|33.66|33.84|33.67|33.82|33.65|6
1739781460000|2025-02-17 08:37:40|33.82|33.65|33.83|33.66|33.83|33.66|33.82|33.65|2
1739781470000|2025-02-17 08:37:50|33.84|33.67|33.84|33.67|33.84|33.67|33.84|33.67|1
1739781480000|2025-02-17 08:38:00|33.85|33.68|33.85|33.68|33.86|33.69|33.84|33.67|5
1739781490000|2025-02-17 08:38:10|33.84|33.67|33.85|33.68|33.86|33.69|33.84|33.67|4
1739781500000|2025-02-17 08:38:20|33.86|33.69|33.85|33.68|33.87|33.7|33.85|33.68|5
1739781530000|2025-02-17 08:38:50|33.84|33.67|33.84|33.67|33.84|33.67|33.84|33.67|1
1739781540000|2025-02-17 08:39:00|33.83|33.66|33.81|33.64|33.83|33.66|33.81|33.64|6
1739781550000|2025-02-17 08:39:10|33.82|33.65|33.84|33.67|33.84|33.67|33.82|33.65|3
1739781560000|2025-02-17 08:39:20|33.85|33.68|33.87|33.7|33.87|33.7|33.85|33.68|5
1739781570000|2025-02-17 08:39:30|33.86|33.69|33.85|33.68|33.86|33.69|33.85|33.68|2
1739781580000|2025-02-17 08:39:40|33.84|33.67|33.84|33.67|33.85|33.68|33.84|33.67|3
1739781590000|2025-02-17 08:39:50|33.85|33.68|33.83|33.66|33.85|33.68|33.83|33.66|3
1739781600000|2025-02-17 08:40:00|33.84|33.67|33.84|33.67|33.84|33.67|33.84|33.67|1
1739781610000|2025-02-17 08:40:10|33.83|33.66|33.84|33.67|33.85|33.68|33.83|33.66|4
1739781620000|2025-02-17 08:40:20|33.85|33.68|33.86|33.69|33.86|33.69|33.85|33.68|2
1739781640000|2025-02-17 08:40:40|33.85|33.68|33.87|33.7|33.87|33.7|33.85|33.68|3
1739781650000|2025-02-17 08:40:50|33.88|33.71|33.88|33.71|33.88|33.71|33.88|33.71|1
1739781660000|2025-02-17 08:41:00|33.9|33.73|33.93|33.76|33.93|33.76|33.9|33.73|5
1739781670000|2025-02-17 08:41:10|33.94|33.77|33.95|33.78|33.95|33.78|33.93|33.76|6
1739781680000|2025-02-17 08:41:20|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1739781700000|2025-02-17 08:41:40|33.95|33.78|33.96|33.79|33.96|33.79|33.95|33.78|2
1739781710000|2025-02-17 08:41:50|33.95|33.78|33.95|33.78|33.95|33.78|33.93|33.76|4
1739781720000|2025-02-17 08:42:00|33.94|33.77|33.95|33.78|33.96|33.79|33.94|33.77|4
1739781730000|2025-02-17 08:42:10|33.94|33.77|33.91|33.74|33.94|33.77|33.91|33.74|6
1739781740000|2025-02-17 08:42:20|33.92|33.75|33.9|33.73|33.92|33.75|33.9|33.73|3
1739781750000|2025-02-17 08:42:30|33.89|33.72|33.89|33.72|33.89|33.72|33.89|33.72|1
1739781770000|2025-02-17 08:42:50|33.88|33.71|33.88|33.71|33.89|33.72|33.88|33.71|3
1739781780000|2025-02-17 08:43:00|33.87|33.7|33.87|33.7|33.88|33.71|33.87|33.7|3
1739781790000|2025-02-17 08:43:10|33.88|33.71|33.88|33.71|33.88|33.71|33.87|33.7|3
1739781800000|2025-02-17 08:43:20|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1739781810000|2025-02-17 08:43:30|33.86|33.69|33.86|33.69|33.87|33.7|33.86|33.69|3
1739781830000|2025-02-17 08:43:50|33.88|33.71|33.89|33.72|33.89|33.72|33.88|33.71|2
1739781850000|2025-02-17 08:44:10|33.91|33.74|33.9|33.73|33.91|33.74|33.9|33.73|2
1739781860000|2025-02-17 08:44:20|33.89|33.72|33.9|33.73|33.9|33.73|33.89|33.72|2
1739781870000|2025-02-17 08:44:30|33.89|33.72|33.89|33.72|33.9|33.73|33.89|33.72|3
1739781880000|2025-02-17 08:44:40|33.88|33.71|33.89|33.72|33.89|33.72|33.88|33.71|2
1739781900000|2025-02-17 08:45:00|33.9|33.73|33.91|33.74|33.91|33.74|33.9|33.73|2
1739781910000|2025-02-17 08:45:10|33.9|33.73|33.92|33.75|33.92|33.75|33.9|33.73|3
1739781930000|2025-02-17 08:45:30|33.93|33.76|33.98|33.81|33.98|33.81|33.93|33.76|8
1739781940000|2025-02-17 08:45:40|33.97|33.8|33.97|33.8|33.97|33.8|33.96|33.79|5
1739781950000|2025-02-17 08:45:50|33.98|33.81|33.98|33.81|33.99|33.82|33.97|33.8|7
1739781960000|2025-02-17 08:46:00|33.99|33.82|33.97|33.8|33.99|33.82|33.97|33.8|6
1739781970000|2025-02-17 08:46:10|33.98|33.81|33.98|33.81|33.98|33.81|33.98|33.81|1
1739781990000|2025-02-17 08:46:30|33.97|33.8|33.98|33.81|33.98|33.81|33.97|33.8|2
1739782000000|2025-02-17 08:46:40|33.97|33.8|33.97|33.8|33.97|33.8|33.97|33.8|1
1739782030000|2025-02-17 08:47:10|33.99|33.82|33.98|33.81|33.99|33.82|33.98|33.81|2
1739782040000|2025-02-17 08:47:20|33.99|33.82|34.02|33.85|34.03|33.86|33.98|33.81|10
1739782050000|2025-02-17 08:47:30|34.03|33.86|34|33.83|34.03|33.86|34|33.83|4
1739782060000|2025-02-17 08:47:40|34.01|33.84|34.01|33.84|34.02|33.85|34.01|33.84|3
1739782080000|2025-02-17 08:48:00|34.02|33.85|34.02|33.85|34.02|33.85|34.01|33.84|5
1739782090000|2025-02-17 08:48:10|34.03|33.86|34|33.83|34.03|33.86|34|33.83|6
1739782100000|2025-02-17 08:48:20|34.01|33.84|34|33.83|34.01|33.84|34|33.83|2
1739782110000|2025-02-17 08:48:30|34.01|33.84|34.02|33.85|34.02|33.85|34.01|33.84|2
1739782120000|2025-02-17 08:48:40|34.03|33.86|34.03|33.86|34.03|33.86|34.02|33.85|3
1739782130000|2025-02-17 08:48:50|34.05|33.88|34.04|33.87|34.05|33.88|34.04|33.87|4
1739782140000|2025-02-17 08:49:00|34.05|33.88|34.05|33.88|34.05|33.88|34.04|33.87|3
1739782150000|2025-02-17 08:49:10|34.06|33.89|34.06|33.89|34.07|33.9|34.06|33.89|3
1739782160000|2025-02-17 08:49:20|34.07|33.9|34.06|33.89|34.07|33.9|34.06|33.89|2
1739782170000|2025-02-17 08:49:30|34.07|33.9|34.09|33.92|34.09|33.92|34.07|33.9|3
1739782190000|2025-02-17 08:49:50|34.1|33.93|34.13|33.96|34.13|33.96|34.1|33.93|4
1739782200000|2025-02-17 08:50:00|34.14|33.97|34.15|33.98|34.16|33.99|34.14|33.97|6
1739782220000|2025-02-17 08:50:20|34.14|33.97|34.12|33.95|34.15|33.98|34.12|33.95|6
1739782230000|2025-02-17 08:50:30|34.11|33.94|34.11|33.94|34.13|33.96|34.11|33.94|4
1739782240000|2025-02-17 08:50:40|34.1|33.93|34.11|33.94|34.11|33.94|34.1|33.93|2
1739782250000|2025-02-17 08:50:50|34.12|33.95|34.12|33.95|34.13|33.96|34.12|33.95|5
1739782260000|2025-02-17 08:51:00|34.13|33.96|34.1|33.93|34.13|33.96|34.1|33.93|4
1739782270000|2025-02-17 08:51:10|34.09|33.92|34.08|33.91|34.09|33.92|34.08|33.91|2
1739782280000|2025-02-17 08:51:20|34.09|33.92|34.09|33.92|34.09|33.92|34.08|33.91|5
1739782290000|2025-02-17 08:51:30|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1739782300000|2025-02-17 08:51:40|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1739782310000|2025-02-17 08:51:50|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1739782320000|2025-02-17 08:52:00|34.08|33.91|34.08|33.91|34.08|33.91|34.06|33.89|5
1739782330000|2025-02-17 08:52:10|34.09|33.92|34.08|33.91|34.09|33.92|34.08|33.91|4
1739782340000|2025-02-17 08:52:20|34.07|33.9|34.07|33.9|34.07|33.9|34.07|33.9|1
1739782350000|2025-02-17 08:52:30|34.08|33.91|34.07|33.9|34.08|33.91|34.07|33.9|2
1739782360000|2025-02-17 08:52:40|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1739782370000|2025-02-17 08:52:50|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1739782380000|2025-02-17 08:53:00|34.1|33.93|34.1|33.93|34.1|33.93|34.09|33.92|3
1739782390000|2025-02-17 08:53:10|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|6
1739782410000|2025-02-17 08:53:30|34.11|33.94|34.13|33.96|34.14|33.97|34.11|33.94|4
1739782430000|2025-02-17 08:53:50|34.14|33.97|34.15|33.98|34.15|33.98|34.14|33.97|4
1739782440000|2025-02-17 08:54:00|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739782450000|2025-02-17 08:54:10|34.14|33.97|34.13|33.96|34.15|33.98|34.13|33.96|4
1739782460000|2025-02-17 08:54:20|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1739782470000|2025-02-17 08:54:30|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739782480000|2025-02-17 08:54:40|34.12|33.95|34.12|33.95|34.13|33.96|34.12|33.95|3
1739782490000|2025-02-17 08:54:50|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739782500000|2025-02-17 08:55:00|34.1|33.93|34.12|33.95|34.12|33.95|34.1|33.93|3
1739782510000|2025-02-17 08:55:10|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739782520000|2025-02-17 08:55:20|34.14|33.97|34.12|33.95|34.14|33.97|34.12|33.95|3
1739782530000|2025-02-17 08:55:30|34.11|33.94|34.09|33.92|34.12|33.95|34.09|33.92|6
1739782550000|2025-02-17 08:55:50|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1739782560000|2025-02-17 08:56:00|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|6
1739782570000|2025-02-17 08:56:10|34.1|33.93|34.12|33.95|34.12|33.95|34.09|33.92|11
1739782590000|2025-02-17 08:56:30|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739782610000|2025-02-17 08:56:50|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739782620000|2025-02-17 08:57:00|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739782650000|2025-02-17 08:57:30|34.13|33.96|34.11|33.94|34.13|33.96|34.11|33.94|3
1739782660000|2025-02-17 08:57:40|34.1|33.93|34.09|33.92|34.11|33.94|34.09|33.92|4
1739782670000|2025-02-17 08:57:50|34.08|33.91|34.1|33.93|34.1|33.93|34.08|33.91|5
1739782680000|2025-02-17 08:58:00|34.12|33.95|34.12|33.95|34.13|33.96|34.12|33.95|3
1739782690000|2025-02-17 08:58:10|34.13|33.96|34.12|33.95|34.13|33.96|34.12|33.95|4
1739782700000|2025-02-17 08:58:20|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739782710000|2025-02-17 08:58:30|34.12|33.95|34.11|33.94|34.12|33.95|34.11|33.94|2
1739782720000|2025-02-17 08:58:40|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1739782730000|2025-02-17 08:58:50|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1739782750000|2025-02-17 08:59:10|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739782760000|2025-02-17 08:59:20|34.12|33.95|34.12|33.95|34.12|33.95|34.11|33.94|3
1739782770000|2025-02-17 08:59:30|34.11|33.94|34.12|33.95|34.12|33.95|34.11|33.94|2
1739782780000|2025-02-17 08:59:40|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739782790000|2025-02-17 08:59:50|34.12|33.95|34.11|33.94|34.12|33.95|34.11|33.94|4
1739782800000|2025-02-17 09:00:00|34.12|33.95|34.11|33.94|34.12|33.95|34.11|33.94|2
1739782810000|2025-02-17 09:00:10|34.12|33.95|34.11|33.94|34.12|33.95|34.11|33.94|2
1739782820000|2025-02-17 09:00:20|34.12|33.95|34.1|33.93|34.12|33.95|34.1|33.93|3
1739782840000|2025-02-17 09:00:40|34.12|33.95|34.14|33.97|34.14|33.97|34.12|33.95|2
1739782850000|2025-02-17 09:00:50|34.15|33.98|34.15|33.98|34.15|33.98|34.14|33.97|3
1739782860000|2025-02-17 09:01:00|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|4
1739782870000|2025-02-17 09:01:10|34.16|33.99|34.16|33.99|34.16|33.99|34.15|33.98|3
1739782880000|2025-02-17 09:01:20|34.15|33.98|34.15|33.98|34.16|33.99|34.15|33.98|5
1739782890000|2025-02-17 09:01:30|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739782900000|2025-02-17 09:01:40|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1739782910000|2025-02-17 09:01:50|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1739782920000|2025-02-17 09:02:00|34.09|33.92|34.07|33.9|34.09|33.92|34.07|33.9|3
1739782930000|2025-02-17 09:02:10|34.08|33.91|34.12|33.95|34.12|33.95|34.08|33.91|5
1739782940000|2025-02-17 09:02:20|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739782950000|2025-02-17 09:02:30|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1739782970000|2025-02-17 09:02:50|34.1|33.93|34.1|33.93|34.11|33.94|34.1|33.93|3
1739782980000|2025-02-17 09:03:00|34.11|33.94|34.09|33.92|34.11|33.94|34.09|33.92|3
1739782990000|2025-02-17 09:03:10|34.08|33.91|34.08|33.91|34.09|33.92|34.07|33.9|5
1739783000000|2025-02-17 09:03:20|34.07|33.9|34.07|33.9|34.07|33.9|34.07|33.9|1
1739783010000|2025-02-17 09:03:30|34.06|33.89|34.06|33.89|34.06|33.89|34.06|33.89|1
1739783040000|2025-02-17 09:04:00|34.04|33.87|34.06|33.89|34.06|33.89|34.04|33.87|3
1739783050000|2025-02-17 09:04:10|34.07|33.9|34.04|33.87|34.07|33.9|34.04|33.87|6
1739783060000|2025-02-17 09:04:20|34.05|33.88|34.07|33.9|34.07|33.9|34.04|33.87|4
1739783070000|2025-02-17 09:04:30|34.06|33.89|34.07|33.9|34.07|33.9|34.05|33.88|4
1739783080000|2025-02-17 09:04:40|34.06|33.89|34.04|33.87|34.06|33.89|34.04|33.87|3
1739783090000|2025-02-17 09:04:50|34.05|33.88|34.06|33.89|34.06|33.89|34.05|33.88|2
1739783100000|2025-02-17 09:05:00|34.05|33.88|34.06|33.89|34.06|33.89|34.05|33.88|6
1739783110000|2025-02-17 09:05:10|34.07|33.9|34.06|33.89|34.07|33.9|34.05|33.88|6
1739783120000|2025-02-17 09:05:20|34.07|33.9|34.07|33.9|34.07|33.9|34.07|33.9|1
1739783130000|2025-02-17 09:05:30|34.08|33.91|34.07|33.9|34.08|33.91|34.07|33.9|2
1739783140000|2025-02-17 09:05:40|34.08|33.91|34.1|33.93|34.1|33.93|34.08|33.91|3
1739783150000|2025-02-17 09:05:50|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1739783160000|2025-02-17 09:06:00|34.11|33.94|34.11|33.94|34.11|33.94|34.1|33.93|5
1739783170000|2025-02-17 09:06:10|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1739783180000|2025-02-17 09:06:20|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739783190000|2025-02-17 09:06:30|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1739783200000|2025-02-17 09:06:40|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|2
1739783210000|2025-02-17 09:06:50|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1739783240000|2025-02-17 09:07:20|34.12|33.95|34.13|33.96|34.14|33.97|34.12|33.95|4
1739783250000|2025-02-17 09:07:30|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739783260000|2025-02-17 09:07:40|34.15|33.98|34.16|33.99|34.16|33.99|34.15|33.98|2
1739783270000|2025-02-17 09:07:50|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739783290000|2025-02-17 09:08:10|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739783300000|2025-02-17 09:08:20|34.16|33.99|34.16|33.99|34.16|33.99|34.16|33.99|1
1739783310000|2025-02-17 09:08:30|34.15|33.98|34.16|33.99|34.16|33.99|34.15|33.98|2
1739783320000|2025-02-17 09:08:40|34.17|34|34.16|33.99|34.17|34|34.16|33.99|2
1739783330000|2025-02-17 09:08:50|34.17|34|34.15|33.98|34.17|34|34.15|33.98|3
1739783350000|2025-02-17 09:09:10|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739783360000|2025-02-17 09:09:20|34.14|33.97|34.15|33.98|34.16|33.99|34.14|33.97|5
1739783390000|2025-02-17 09:09:50|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739783400000|2025-02-17 09:10:00|34.14|33.97|34.16|33.99|34.16|33.99|34.14|33.97|3
1739783410000|2025-02-17 09:10:10|34.17|34|34.16|33.99|34.17|34|34.16|33.99|2
1739783430000|2025-02-17 09:10:30|34.15|33.98|34.16|33.99|34.16|33.99|34.15|33.98|2
1739783440000|2025-02-17 09:10:40|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739783460000|2025-02-17 09:11:00|34.14|33.97|34.14|33.97|34.16|33.99|34.14|33.97|4
1739783470000|2025-02-17 09:11:10|34.15|33.98|34.16|33.99|34.16|33.99|34.15|33.98|2
1739783480000|2025-02-17 09:11:20|34.15|33.98|34.13|33.96|34.16|33.99|34.12|33.95|8
1739783490000|2025-02-17 09:11:30|34.12|33.95|34.15|33.98|34.15|33.98|34.12|33.95|8
1739783500000|2025-02-17 09:11:40|34.14|33.97|34.15|33.98|34.16|33.99|34.14|33.97|4
1739783510000|2025-02-17 09:11:50|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739783520000|2025-02-17 09:12:00|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739783530000|2025-02-17 09:12:10|34.15|33.98|34.16|33.99|34.16|33.99|34.14|33.97|4
1739783540000|2025-02-17 09:12:20|34.15|33.98|34.14|33.97|34.15|33.98|34.14|33.97|2
1739783550000|2025-02-17 09:12:30|34.15|33.98|34.14|33.97|34.15|33.98|34.14|33.97|4
1739783560000|2025-02-17 09:12:40|34.15|33.98|34.14|33.97|34.15|33.98|34.14|33.97|4
1739783570000|2025-02-17 09:12:50|34.15|33.98|34.16|33.99|34.16|33.99|34.14|33.97|4
1739783580000|2025-02-17 09:13:00|34.15|33.98|34.16|33.99|34.16|33.99|34.15|33.98|4
1739783590000|2025-02-17 09:13:10|34.15|33.98|34.14|33.97|34.16|33.99|34.14|33.97|4
1739783610000|2025-02-17 09:13:30|34.15|33.98|34.14|33.97|34.15|33.98|34.14|33.97|2
1739783630000|2025-02-17 09:13:50|34.13|33.96|34.14|33.97|34.14|33.97|34.13|33.96|4
1739783640000|2025-02-17 09:14:00|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739783650000|2025-02-17 09:14:10|34.14|33.97|34.1|33.93|34.14|33.97|34.1|33.93|7
1739783660000|2025-02-17 09:14:20|34.11|33.94|34.11|33.94|34.11|33.94|34.1|33.93|3
1739783670000|2025-02-17 09:14:30|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1739783690000|2025-02-17 09:14:50|34.11|33.94|34.12|33.95|34.12|33.95|34.11|33.94|2
1739783700000|2025-02-17 09:15:00|34.13|33.96|34.12|33.95|34.13|33.96|34.12|33.95|2
1739783710000|2025-02-17 09:15:10|34.13|33.96|34.12|33.95|34.13|33.96|34.12|33.95|4
1739783720000|2025-02-17 09:15:20|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739783730000|2025-02-17 09:15:30|34.12|33.95|34.13|33.96|34.13|33.96|34.12|33.95|2
1739783740000|2025-02-17 09:15:40|34.12|33.95|34.14|33.97|34.14|33.97|34.12|33.95|7
1739783750000|2025-02-17 09:15:50|34.13|33.96|34.14|33.97|34.14|33.97|34.13|33.96|2
1739783790000|2025-02-17 09:16:30|34.15|33.98|34.15|33.98|34.16|33.99|34.14|33.97|9
1739783800000|2025-02-17 09:16:40|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|4
1739783830000|2025-02-17 09:17:10|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739783840000|2025-02-17 09:17:20|34.12|33.95|34.12|33.95|34.12|33.95|34.11|33.94|3
1739783850000|2025-02-17 09:17:30|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739783870000|2025-02-17 09:17:50|34.12|33.95|34.12|33.95|34.12|33.95|34.11|33.94|3
1739783880000|2025-02-17 09:18:00|34.11|33.94|34.12|33.95|34.12|33.95|34.11|33.94|4
1739783890000|2025-02-17 09:18:10|34.14|33.97|34.13|33.96|34.14|33.97|34.13|33.96|2
1739783900000|2025-02-17 09:18:20|34.12|33.95|34.13|33.96|34.13|33.96|34.12|33.95|2
1739783910000|2025-02-17 09:18:30|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1739783920000|2025-02-17 09:18:40|34.13|33.96|34.12|33.95|34.13|33.96|34.12|33.95|2
1739783930000|2025-02-17 09:18:50|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739783950000|2025-02-17 09:19:10|34.14|33.97|34.13|33.96|34.14|33.97|34.13|33.96|2
1739783960000|2025-02-17 09:19:20|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1739783970000|2025-02-17 09:19:30|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739783980000|2025-02-17 09:19:40|34.13|33.96|34.13|33.96|34.13|33.96|34.12|33.95|3
1739783990000|2025-02-17 09:19:50|34.12|33.95|34.11|33.94|34.13|33.96|34.11|33.94|6
1739784000000|2025-02-17 09:20:00|34.12|33.95|34.1|33.93|34.13|33.96|34.1|33.93|5
1739784020000|2025-02-17 09:20:20|34.11|33.94|34.13|33.96|34.13|33.96|34.11|33.94|3
1739784030000|2025-02-17 09:20:30|34.14|33.97|34.15|33.98|34.15|33.98|34.14|33.97|2
1739784050000|2025-02-17 09:20:50|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739784060000|2025-02-17 09:21:00|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739784070000|2025-02-17 09:21:10|34.13|33.96|34.11|33.94|34.13|33.96|34.11|33.94|2
1739784080000|2025-02-17 09:21:20|34.1|33.93|34.08|33.91|34.1|33.93|34.08|33.91|3
1739784100000|2025-02-17 09:21:40|34.07|33.9|34.05|33.88|34.07|33.9|34.04|33.87|11
1739784110000|2025-02-17 09:21:50|34.04|33.87|34.04|33.87|34.04|33.87|34.04|33.87|1
1739784120000|2025-02-17 09:22:00|34.06|33.89|34.05|33.88|34.06|33.89|34.05|33.88|2
1739784130000|2025-02-17 09:22:10|34.06|33.89|34.07|33.9|34.07|33.9|34.06|33.89|2
1739784150000|2025-02-17 09:22:30|34.08|33.91|34.07|33.9|34.08|33.91|34.07|33.9|2
1739784160000|2025-02-17 09:22:40|34.08|33.91|34.07|33.9|34.08|33.91|34.07|33.9|2
1739784180000|2025-02-17 09:23:00|34.06|33.89|34.06|33.89|34.06|33.89|34.06|33.89|1
1739784190000|2025-02-17 09:23:10|34.07|33.9|34.06|33.89|34.07|33.9|34.06|33.89|2
1739784220000|2025-02-17 09:23:40|34.05|33.88|34.06|33.89|34.06|33.89|34.05|33.88|2
1739784230000|2025-02-17 09:23:50|34.07|33.9|34.07|33.9|34.07|33.9|34.06|33.89|3
1739784240000|2025-02-17 09:24:00|34.08|33.91|34.07|33.9|34.08|33.91|34.07|33.9|4
1739784250000|2025-02-17 09:24:10|34.08|33.91|34.07|33.9|34.08|33.91|34.06|33.89|8
1739784260000|2025-02-17 09:24:20|34.06|33.89|34.07|33.9|34.07|33.9|34.06|33.89|2
1739784270000|2025-02-17 09:24:30|34.06|33.89|34.05|33.88|34.06|33.89|34.05|33.88|2
1739784280000|2025-02-17 09:24:40|34.06|33.89|34.05|33.88|34.06|33.89|34.05|33.88|4
1739784290000|2025-02-17 09:24:50|34.06|33.89|34.06|33.89|34.06|33.89|34.06|33.89|1
1739784300000|2025-02-17 09:25:00|34.05|33.88|34.07|33.9|34.07|33.9|34.05|33.88|3
1739784330000|2025-02-17 09:25:30|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1739784350000|2025-02-17 09:25:50|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|2
1739784360000|2025-02-17 09:26:00|34.11|33.94|34.12|33.95|34.12|33.95|34.11|33.94|2
1739784370000|2025-02-17 09:26:10|34.11|33.94|34.1|33.93|34.12|33.95|34.1|33.93|4
1739784390000|2025-02-17 09:26:30|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1739784410000|2025-02-17 09:26:50|34.11|33.94|34.12|33.95|34.12|33.95|34.11|33.94|2
1739784420000|2025-02-17 09:27:00|34.11|33.94|34.1|33.93|34.12|33.95|34.1|33.93|4
1739784430000|2025-02-17 09:27:10|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1739784440000|2025-02-17 09:27:20|34.09|33.92|34.09|33.92|34.1|33.93|34.09|33.92|3
1739784460000|2025-02-17 09:27:40|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|2
1739784480000|2025-02-17 09:28:00|34.1|33.93|34.1|33.93|34.11|33.94|34.1|33.93|3
1739784490000|2025-02-17 09:28:10|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1739784500000|2025-02-17 09:28:20|34.11|33.94|34.11|33.94|34.11|33.94|34.1|33.93|3
1739784510000|2025-02-17 09:28:30|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1739784530000|2025-02-17 09:28:50|34.13|33.96|34.14|33.97|34.14|33.97|34.13|33.96|2
1739784550000|2025-02-17 09:29:10|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739784560000|2025-02-17 09:29:20|34.14|33.97|34.13|33.96|34.14|33.97|34.12|33.95|3
1739784570000|2025-02-17 09:29:30|34.12|33.95|34.13|33.96|34.13|33.96|34.12|33.95|2
1739784580000|2025-02-17 09:29:40|34.12|33.95|34.1|33.93|34.12|33.95|34.1|33.93|3
1739784610000|2025-02-17 09:30:10|34.09|33.92|34.07|33.9|34.09|33.92|34.07|33.9|3
1739784620000|2025-02-17 09:30:20|34.08|33.91|34.08|33.91|34.08|33.91|34.07|33.9|3
1739784630000|2025-02-17 09:30:30|34.07|33.9|34.07|33.9|34.11|33.94|34.07|33.9|10
1739784640000|2025-02-17 09:30:40|34.06|33.89|34.05|33.88|34.06|33.89|34.05|33.88|2
1739784650000|2025-02-17 09:30:50|34.04|33.87|34.04|33.87|34.05|33.88|34.04|33.87|3
1739784670000|2025-02-17 09:31:10|34.02|33.85|34.02|33.85|34.02|33.85|34.02|33.85|1
1739784680000|2025-02-17 09:31:20|34.03|33.86|34.04|33.87|34.05|33.88|34.03|33.86|6
1739784690000|2025-02-17 09:31:30|34.03|33.86|34.04|33.87|34.04|33.87|34.03|33.86|2
1739784700000|2025-02-17 09:31:40|34.03|33.86|34.04|33.87|34.04|33.87|34.03|33.86|2
1739784710000|2025-02-17 09:31:50|34.05|33.88|34.05|33.88|34.05|33.88|34.04|33.87|3
1739784720000|2025-02-17 09:32:00|34.06|33.89|34.05|33.88|34.06|33.89|34.05|33.88|2
1739784730000|2025-02-17 09:32:10|34.06|33.89|34.08|33.91|34.08|33.91|34.06|33.89|7
1739784740000|2025-02-17 09:32:20|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|6
1739784750000|2025-02-17 09:32:30|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|4
1739784760000|2025-02-17 09:32:40|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|4
1739784770000|2025-02-17 09:32:50|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1739784780000|2025-02-17 09:33:00|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|2
1739784800000|2025-02-17 09:33:20|34.07|33.9|34.05|33.88|34.07|33.9|34.05|33.88|3
1739784810000|2025-02-17 09:33:30|34.06|33.89|34.07|33.9|34.07|33.9|34.06|33.89|2
1739784820000|2025-02-17 09:33:40|34.09|33.92|34.07|33.9|34.09|33.92|34.07|33.9|5
1739784830000|2025-02-17 09:33:50|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|4
1739784840000|2025-02-17 09:34:00|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1739784850000|2025-02-17 09:34:10|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|6
1739784860000|2025-02-17 09:34:20|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1739784890000|2025-02-17 09:34:50|34.11|33.94|34.09|33.92|34.11|33.94|34.09|33.92|3
1739784900000|2025-02-17 09:35:00|34.08|33.91|34.1|33.93|34.1|33.93|34.08|33.91|3
1739784910000|2025-02-17 09:35:10|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|2
1739784920000|2025-02-17 09:35:20|34.09|33.92|34.09|33.92|34.1|33.93|34.09|33.92|3
1739784930000|2025-02-17 09:35:30|34.1|33.93|34.1|33.93|34.1|33.93|34.09|33.92|7
1739784940000|2025-02-17 09:35:40|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1739784950000|2025-02-17 09:35:50|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1739784960000|2025-02-17 09:36:00|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|2
1739785000000|2025-02-17 09:36:40|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|2
1739785010000|2025-02-17 09:36:50|34.11|33.94|34.13|33.96|34.14|33.97|34.11|33.94|4
1739785020000|2025-02-17 09:37:00|34.14|33.97|34.14|33.97|34.14|33.97|34.13|33.96|3
1739785030000|2025-02-17 09:37:10|34.13|33.96|34.12|33.95|34.13|33.96|34.12|33.95|2
1739785040000|2025-02-17 09:37:20|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739785050000|2025-02-17 09:37:30|34.12|33.95|34.13|33.96|34.13|33.96|34.12|33.95|2
1739785070000|2025-02-17 09:37:50|34.14|33.97|34.13|33.96|34.14|33.97|34.13|33.96|2
1739785090000|2025-02-17 09:38:10|34.14|33.97|34.14|33.97|34.14|33.97|34.13|33.96|7
1739785100000|2025-02-17 09:38:20|34.13|33.96|34.14|33.97|34.14|33.97|34.13|33.96|2
1739785110000|2025-02-17 09:38:30|34.13|33.96|34.14|33.97|34.14|33.97|34.13|33.96|2
1739785120000|2025-02-17 09:38:40|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739785130000|2025-02-17 09:38:50|34.14|33.97|34.14|33.97|34.14|33.97|34.13|33.96|3
1739785140000|2025-02-17 09:39:00|34.13|33.96|34.14|33.97|34.14|33.97|34.13|33.96|2
1739785150000|2025-02-17 09:39:10|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739785160000|2025-02-17 09:39:20|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739785170000|2025-02-17 09:39:30|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739785200000|2025-02-17 09:40:00|34.13|33.96|34.15|33.98|34.15|33.98|34.13|33.96|3
1739785210000|2025-02-17 09:40:10|34.16|33.99|34.17|34|34.17|34|34.16|33.99|2
1739785220000|2025-02-17 09:40:20|34.16|33.99|34.16|33.99|34.16|33.99|34.16|33.99|1
1739785230000|2025-02-17 09:40:30|34.17|34|34.15|33.98|34.17|34|34.15|33.98|3
1739785240000|2025-02-17 09:40:40|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739785250000|2025-02-17 09:40:50|34.16|33.99|34.16|33.99|34.16|33.99|34.15|33.98|3
1739785260000|2025-02-17 09:41:00|34.17|34|34.16|33.99|34.17|34|34.15|33.98|6
1739785270000|2025-02-17 09:41:10|34.15|33.98|34.15|33.98|34.16|33.99|34.15|33.98|3
1739785280000|2025-02-17 09:41:20|34.16|33.99|34.16|33.99|34.16|33.99|34.15|33.98|3
1739785300000|2025-02-17 09:41:40|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739785330000|2025-02-17 09:42:10|34.14|33.97|34.15|33.98|34.15|33.98|34.14|33.97|2
1739785340000|2025-02-17 09:42:20|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739785350000|2025-02-17 09:42:30|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739785360000|2025-02-17 09:42:40|34.12|33.95|34.13|33.96|34.13|33.96|34.12|33.95|2
1739785370000|2025-02-17 09:42:50|34.12|33.95|34.11|33.94|34.12|33.95|34.11|33.94|2
1739785390000|2025-02-17 09:43:10|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|2
1739785400000|2025-02-17 09:43:20|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1739785410000|2025-02-17 09:43:30|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1739785420000|2025-02-17 09:43:40|34.11|33.94|34.14|33.97|34.14|33.97|34.11|33.94|4
1739785430000|2025-02-17 09:43:50|34.16|33.99|34.14|33.97|34.16|33.99|34.14|33.97|3
1739785450000|2025-02-17 09:44:10|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739785480000|2025-02-17 09:44:40|34.14|33.97|34.15|33.98|34.15|33.98|34.14|33.97|2
1739785490000|2025-02-17 09:44:50|34.16|33.99|34.16|33.99|34.16|33.99|34.16|33.99|1
1739785500000|2025-02-17 09:45:00|34.15|33.98|34.16|33.99|34.16|33.99|34.15|33.98|2
1739785510000|2025-02-17 09:45:10|34.15|33.98|34.13|33.96|34.15|33.98|34.13|33.96|3
1739785520000|2025-02-17 09:45:20|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1739785560000|2025-02-17 09:46:00|34.11|33.94|34.12|33.95|34.12|33.95|34.11|33.94|2
1739785580000|2025-02-17 09:46:20|34.13|33.96|34.14|33.97|34.14|33.97|34.13|33.96|2
1739785590000|2025-02-17 09:46:30|34.15|33.98|34.14|33.97|34.15|33.98|34.13|33.96|4
1739785600000|2025-02-17 09:46:40|34.15|33.98|34.14|33.97|34.15|33.98|34.14|33.97|2
1739785610000|2025-02-17 09:46:50|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739785620000|2025-02-17 09:47:00|34.14|33.97|34.13|33.96|34.14|33.97|34.13|33.96|2
1739785640000|2025-02-17 09:47:20|34.12|33.95|34.11|33.94|34.12|33.95|34.11|33.94|2
1739785650000|2025-02-17 09:47:30|34.12|33.95|34.1|33.93|34.12|33.95|34.1|33.93|3
1739785670000|2025-02-17 09:47:50|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739785680000|2025-02-17 09:48:00|34.1|33.93|34.07|33.9|34.1|33.93|34.07|33.9|4
1739785690000|2025-02-17 09:48:10|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1739785700000|2025-02-17 09:48:20|34.07|33.9|34.1|33.93|34.1|33.93|34.07|33.9|4
1739785710000|2025-02-17 09:48:30|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1739785720000|2025-02-17 09:48:40|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1739785750000|2025-02-17 09:49:10|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1739785760000|2025-02-17 09:49:20|34.1|33.93|34.1|33.93|34.11|33.94|34.1|33.93|5
1739785780000|2025-02-17 09:49:40|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1739785800000|2025-02-17 09:50:00|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1739785810000|2025-02-17 09:50:10|34.08|33.91|34.07|33.9|34.08|33.91|34.07|33.9|2
1739785820000|2025-02-17 09:50:20|34.06|33.89|34.06|33.89|34.06|33.89|34.06|33.89|1
1739785850000|2025-02-17 09:50:50|34.05|33.88|34.05|33.88|34.05|33.88|34.05|33.88|1
1739785870000|2025-02-17 09:51:10|34.06|33.89|34.04|33.87|34.06|33.89|34.04|33.87|5
1739785880000|2025-02-17 09:51:20|34.03|33.86|34.02|33.85|34.03|33.86|34.02|33.85|2
1739785890000|2025-02-17 09:51:30|34.03|33.86|34.03|33.86|34.03|33.86|34.03|33.86|1
1739785900000|2025-02-17 09:51:40|34.04|33.87|34.03|33.86|34.04|33.87|34.03|33.86|4
1739785910000|2025-02-17 09:51:50|34.04|33.87|34.05|33.88|34.06|33.89|34.04|33.87|4
1739785920000|2025-02-17 09:52:00|34.06|33.89|34.05|33.88|34.06|33.89|34.04|33.87|4
1739785940000|2025-02-17 09:52:20|34.04|33.87|34.04|33.87|34.04|33.87|34.04|33.87|1
1739785950000|2025-02-17 09:52:30|34.05|33.88|34.04|33.87|34.05|33.88|34.04|33.87|2
1739785980000|2025-02-17 09:53:00|34.02|33.85|34.02|33.85|34.02|33.85|34.02|33.85|1
1739785990000|2025-02-17 09:53:10|34.03|33.86|34.02|33.85|34.03|33.86|34.02|33.85|2
1739786010000|2025-02-17 09:53:30|34.03|33.86|34.03|33.86|34.03|33.86|34.03|33.86|1
1739786020000|2025-02-17 09:53:40|34.02|33.85|34.03|33.86|34.03|33.86|34.02|33.85|4
1739786040000|2025-02-17 09:54:00|34.02|33.85|34.03|33.86|34.03|33.86|34.02|33.85|2
1739786050000|2025-02-17 09:54:10|34.04|33.87|34.03|33.86|34.04|33.87|34.03|33.86|4
1739786060000|2025-02-17 09:54:20|34.04|33.87|34.05|33.88|34.05|33.88|34.03|33.86|4
1739786070000|2025-02-17 09:54:30|34.04|33.87|34.05|33.88|34.05|33.88|34.04|33.87|2
1739786080000|2025-02-17 09:54:40|34.06|33.89|34.08|33.91|34.09|33.92|34.06|33.89|4
1739786090000|2025-02-17 09:54:50|34.07|33.9|34.07|33.9|34.08|33.91|34.07|33.9|3
1739786100000|2025-02-17 09:55:00|34.06|33.89|34.05|33.88|34.06|33.89|34.05|33.88|2
1739786110000|2025-02-17 09:55:10|34.06|33.89|34.04|33.87|34.06|33.89|34.04|33.87|5
1739786120000|2025-02-17 09:55:20|34.03|33.86|34.04|33.87|34.04|33.87|34.03|33.86|4
1739786130000|2025-02-17 09:55:30|34.03|33.86|34.04|33.87|34.04|33.87|34.03|33.86|2
1739786140000|2025-02-17 09:55:40|34.03|33.86|34.04|33.87|34.04|33.87|34.03|33.86|2
1739786160000|2025-02-17 09:56:00|34.03|33.86|34.03|33.86|34.03|33.86|34.03|33.86|1
1739786180000|2025-02-17 09:56:20|34.04|33.87|34.04|33.87|34.04|33.87|34.03|33.86|3
1739786240000|2025-02-17 09:57:20|34.05|33.88|34.05|33.88|34.05|33.88|34.05|33.88|1
1739786260000|2025-02-17 09:57:40|34.06|33.89|34.08|33.91|34.08|33.91|34.06|33.89|3
1739786270000|2025-02-17 09:57:50|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1739786300000|2025-02-17 09:58:20|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1739786320000|2025-02-17 09:58:40|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|4
1739786330000|2025-02-17 09:58:50|34.09|33.92|34.07|33.9|34.09|33.92|34.07|33.9|3
1739786350000|2025-02-17 09:59:10|34.08|33.91|34.08|33.91|34.09|33.92|34.08|33.91|7
1739786370000|2025-02-17 09:59:30|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|6
1739786380000|2025-02-17 09:59:40|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|2
1739786390000|2025-02-17 09:59:50|34.07|33.9|34.07|33.9|34.07|33.9|34.07|33.9|1
1739786400000|2025-02-17 10:00:00|34.06|33.89|34.08|33.91|34.08|33.91|34.06|33.89|3
1739786420000|2025-02-17 10:00:20|34.07|33.9|34.07|33.9|34.07|33.9|34.06|33.89|3
1739786450000|2025-02-17 10:00:50|34.06|33.89|34.06|33.89|34.06|33.89|34.06|33.89|1
1739786460000|2025-02-17 10:01:00|34.05|33.88|34.07|33.9|34.07|33.9|34.05|33.88|3
1739786470000|2025-02-17 10:01:10|34.08|33.91|34.08|33.91|34.08|33.91|34.07|33.9|5
1739786480000|2025-02-17 10:01:20|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|2
1739786490000|2025-02-17 10:01:30|34.07|33.9|34.07|33.9|34.08|33.91|34.07|33.9|3
1739786500000|2025-02-17 10:01:40|34.06|33.89|34.06|33.89|34.06|33.89|34.06|33.89|1
1739786510000|2025-02-17 10:01:50|34.07|33.9|34.07|33.9|34.07|33.9|34.06|33.89|3
1739786520000|2025-02-17 10:02:00|34.08|33.91|34.08|33.91|34.08|33.91|34.07|33.9|3
1739786530000|2025-02-17 10:02:10|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|2
1739786560000|2025-02-17 10:02:40|34.09|33.92|34.11|33.94|34.12|33.95|34.09|33.92|4
1739786570000|2025-02-17 10:02:50|34.1|33.93|34.11|33.94|34.11|33.94|34.1|33.93|2
1739786590000|2025-02-17 10:03:10|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1739786600000|2025-02-17 10:03:20|34.11|33.94|34.12|33.95|34.12|33.95|34.11|33.94|4
1739786610000|2025-02-17 10:03:30|34.11|33.94|34.13|33.96|34.13|33.96|34.11|33.94|3
1739786620000|2025-02-17 10:03:40|34.14|33.97|34.17|34|34.17|34|34.14|33.97|3
1739786630000|2025-02-17 10:03:50|34.16|33.99|34.16|33.99|34.16|33.99|34.15|33.98|3
1739786640000|2025-02-17 10:04:00|34.17|34|34.2|34.03|34.21|34.04|34.17|34|5
1739786650000|2025-02-17 10:04:10|34.19|34.02|34.19|34.02|34.19|34.02|34.19|34.02|1
1739786660000|2025-02-17 10:04:20|34.18|34.01|34.17|34|34.18|34.01|34.17|34|2
1739786670000|2025-02-17 10:04:30|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739786680000|2025-02-17 10:04:40|34.19|34.02|34.19|34.02|34.19|34.02|34.19|34.02|1
1739786690000|2025-02-17 10:04:50|34.18|34.01|34.2|34.03|34.2|34.03|34.18|34.01|3
1739786700000|2025-02-17 10:05:00|34.19|34.02|34.19|34.02|34.2|34.03|34.19|34.02|3
1739786710000|2025-02-17 10:05:10|34.2|34.03|34.2|34.03|34.21|34.04|34.19|34.02|7
1739786720000|2025-02-17 10:05:20|34.21|34.04|34.21|34.04|34.21|34.04|34.2|34.03|3
1739786730000|2025-02-17 10:05:30|34.2|34.03|34.21|34.04|34.22|34.05|34.2|34.03|4
1739786760000|2025-02-17 10:06:00|34.22|34.05|34.2|34.03|34.22|34.05|34.2|34.03|5
1739786770000|2025-02-17 10:06:10|34.21|34.04|34.21|34.04|34.22|34.05|34.21|34.04|5
1739786780000|2025-02-17 10:06:20|34.22|34.05|34.22|34.05|34.22|34.05|34.22|34.05|1
1739786790000|2025-02-17 10:06:30|34.21|34.04|34.22|34.05|34.22|34.05|34.21|34.04|4
1739786800000|2025-02-17 10:06:40|34.23|34.06|34.23|34.06|34.23|34.06|34.23|34.06|1
1739786820000|2025-02-17 10:07:00|34.22|34.05|34.26|34.09|34.26|34.09|34.22|34.05|6
1739786830000|2025-02-17 10:07:10|34.27|34.1|34.32|34.15|34.33|34.16|34.27|34.1|6
1739786840000|2025-02-17 10:07:20|34.31|34.14|34.3|34.13|34.32|34.15|34.3|34.13|4
1739786850000|2025-02-17 10:07:30|34.29|34.12|34.29|34.12|34.29|34.12|34.28|34.11|5
1739786860000|2025-02-17 10:07:40|34.3|34.13|34.31|34.14|34.32|34.15|34.3|34.13|4
1739786870000|2025-02-17 10:07:50|34.33|34.16|34.32|34.15|34.33|34.16|34.32|34.15|2
1739786880000|2025-02-17 10:08:00|34.33|34.16|34.35|34.18|34.36|34.19|34.33|34.16|4
1739786890000|2025-02-17 10:08:10|34.36|34.19|34.37|34.2|34.37|34.2|34.36|34.19|4
1739786900000|2025-02-17 10:08:20|34.36|34.19|34.39|34.22|34.39|34.22|34.36|34.19|5
1739786910000|2025-02-17 10:08:30|34.38|34.21|34.38|34.21|34.39|34.22|34.38|34.21|3
1739786920000|2025-02-17 10:08:40|34.39|34.22|34.38|34.21|34.41|34.24|34.38|34.21|5
1739786930000|2025-02-17 10:08:50|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739786940000|2025-02-17 10:09:00|34.37|34.2|34.38|34.21|34.38|34.21|34.36|34.19|4
1739786960000|2025-02-17 10:09:20|34.33|34.16|34.35|34.18|34.35|34.18|34.33|34.16|4
1739786970000|2025-02-17 10:09:30|34.37|34.2|34.37|34.2|34.37|34.2|34.37|34.2|1
1739786980000|2025-02-17 10:09:40|34.36|34.19|34.36|34.19|34.38|34.21|34.36|34.19|5
1739786990000|2025-02-17 10:09:50|34.35|34.18|34.33|34.16|34.36|34.19|34.33|34.16|5
1739787000000|2025-02-17 10:10:00|34.34|34.17|34.31|34.14|34.34|34.17|34.31|34.14|6
1739787010000|2025-02-17 10:10:10|34.32|34.15|34.33|34.16|34.33|34.16|34.32|34.15|2
1739787020000|2025-02-17 10:10:20|34.34|34.17|34.33|34.16|34.34|34.17|34.33|34.16|2
1739787030000|2025-02-17 10:10:30|34.32|34.15|34.33|34.16|34.33|34.16|34.32|34.15|2
1739787040000|2025-02-17 10:10:40|34.34|34.17|34.34|34.17|34.35|34.18|34.33|34.16|5
1739787050000|2025-02-17 10:10:50|34.35|34.18|34.33|34.16|34.35|34.18|34.33|34.16|3
1739787060000|2025-02-17 10:11:00|34.32|34.15|34.33|34.16|34.33|34.16|34.32|34.15|4
1739787080000|2025-02-17 10:11:20|34.34|34.17|34.36|34.19|34.36|34.19|34.34|34.17|5
1739787090000|2025-02-17 10:11:30|34.35|34.18|34.36|34.19|34.37|34.2|34.35|34.18|4
1739787100000|2025-02-17 10:11:40|34.37|34.2|34.39|34.22|34.39|34.22|34.37|34.2|2
1739787110000|2025-02-17 10:11:50|34.38|34.21|34.39|34.22|34.39|34.22|34.38|34.21|2
1739787120000|2025-02-17 10:12:00|34.38|34.21|34.38|34.21|34.39|34.22|34.38|34.21|3
1739787150000|2025-02-17 10:12:30|34.39|34.22|34.39|34.22|34.39|34.22|34.39|34.22|1
1739787160000|2025-02-17 10:12:40|34.38|34.21|34.39|34.22|34.39|34.22|34.38|34.21|2
1739787190000|2025-02-17 10:13:10|34.4|34.23|34.4|34.23|34.4|34.23|34.4|34.23|1
1739787200000|2025-02-17 10:13:20|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739787220000|2025-02-17 10:13:40|34.39|34.22|34.4|34.23|34.4|34.23|34.39|34.22|6
1739787230000|2025-02-17 10:13:50|34.41|34.24|34.41|34.24|34.41|34.24|34.4|34.23|5
1739787240000|2025-02-17 10:14:00|34.4|34.23|34.41|34.24|34.42|34.25|34.4|34.23|4
1739787250000|2025-02-17 10:14:10|34.42|34.25|34.42|34.25|34.43|34.26|34.42|34.25|3
1739787260000|2025-02-17 10:14:20|34.43|34.26|34.43|34.26|34.43|34.26|34.42|34.25|3
1739787310000|2025-02-17 10:15:10|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739787320000|2025-02-17 10:15:20|34.46|34.29|34.45|34.28|34.46|34.29|34.45|34.28|4
1739787330000|2025-02-17 10:15:30|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739787350000|2025-02-17 10:15:50|34.45|34.28|34.43|34.26|34.45|34.28|34.43|34.26|4
1739787360000|2025-02-17 10:16:00|34.44|34.27|34.45|34.28|34.45|34.28|34.44|34.27|2
1739787370000|2025-02-17 10:16:10|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739787380000|2025-02-17 10:16:20|34.45|34.28|34.46|34.29|34.46|34.29|34.45|34.28|10
1739787390000|2025-02-17 10:16:30|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739787400000|2025-02-17 10:16:40|34.44|34.27|34.42|34.25|34.44|34.27|34.42|34.25|5
1739787410000|2025-02-17 10:16:50|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739787420000|2025-02-17 10:17:00|34.42|34.25|34.45|34.28|34.45|34.28|34.42|34.25|10
1739787430000|2025-02-17 10:17:10|34.46|34.29|34.45|34.28|34.46|34.29|34.45|34.28|2
1739787440000|2025-02-17 10:17:20|34.46|34.29|34.48|34.31|34.48|34.31|34.45|34.28|7
1739787450000|2025-02-17 10:17:30|34.49|34.32|34.5|34.33|34.51|34.34|34.48|34.31|5
1739787460000|2025-02-17 10:17:40|34.51|34.34|34.5|34.33|34.51|34.34|34.5|34.33|2
1739787470000|2025-02-17 10:17:50|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739787490000|2025-02-17 10:18:10|34.52|34.35|34.52|34.35|34.52|34.35|34.51|34.34|3
1739787500000|2025-02-17 10:18:20|34.53|34.36|34.52|34.35|34.55|34.38|34.52|34.35|5
1739787510000|2025-02-17 10:18:30|34.53|34.36|34.53|34.36|34.53|34.36|34.53|34.36|1
1739787520000|2025-02-17 10:18:40|34.52|34.35|34.53|34.36|34.53|34.36|34.52|34.35|2
1739787540000|2025-02-17 10:19:00|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739787550000|2025-02-17 10:19:10|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739787560000|2025-02-17 10:19:20|34.52|34.35|34.51|34.34|34.52|34.35|34.51|34.34|2
1739787570000|2025-02-17 10:19:30|34.52|34.35|34.53|34.36|34.53|34.36|34.52|34.35|2
1739787580000|2025-02-17 10:19:40|34.52|34.35|34.52|34.35|34.53|34.36|34.52|34.35|5
1739787590000|2025-02-17 10:19:50|34.53|34.36|34.53|34.36|34.53|34.36|34.53|34.36|1
1739787600000|2025-02-17 10:20:00|34.52|34.35|34.51|34.34|34.52|34.35|34.5|34.33|8
1739787610000|2025-02-17 10:20:10|34.5|34.33|34.51|34.34|34.52|34.35|34.5|34.33|4
1739787620000|2025-02-17 10:20:20|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739787630000|2025-02-17 10:20:30|34.53|34.36|34.52|34.35|34.54|34.37|34.52|34.35|4
1739787640000|2025-02-17 10:20:40|34.51|34.34|34.5|34.33|34.53|34.36|34.5|34.33|8
1739787650000|2025-02-17 10:20:50|34.49|34.32|34.5|34.33|34.5|34.33|34.49|34.32|2
1739787660000|2025-02-17 10:21:00|34.49|34.32|34.51|34.34|34.51|34.34|34.49|34.32|9
1739787670000|2025-02-17 10:21:10|34.49|34.32|34.49|34.32|34.5|34.33|34.49|34.32|5
1739787680000|2025-02-17 10:21:20|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739787700000|2025-02-17 10:21:40|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739787740000|2025-02-17 10:22:20|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739787750000|2025-02-17 10:22:30|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739787770000|2025-02-17 10:22:50|34.52|34.35|34.52|34.35|34.53|34.36|34.52|34.35|3
1739787780000|2025-02-17 10:23:00|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739787790000|2025-02-17 10:23:10|34.5|34.33|34.5|34.33|34.54|34.37|34.5|34.33|7
1739787800000|2025-02-17 10:23:20|34.51|34.34|34.5|34.33|34.51|34.34|34.5|34.33|2
1739787820000|2025-02-17 10:23:40|34.51|34.34|34.51|34.34|34.51|34.34|34.5|34.33|3
1739787830000|2025-02-17 10:23:50|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739787840000|2025-02-17 10:24:00|34.51|34.34|34.51|34.34|34.52|34.35|34.51|34.34|3
1739787850000|2025-02-17 10:24:10|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739787860000|2025-02-17 10:24:20|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739787870000|2025-02-17 10:24:30|34.52|34.35|34.51|34.34|34.52|34.35|34.51|34.34|2
1739787880000|2025-02-17 10:24:40|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739787890000|2025-02-17 10:24:50|34.51|34.34|34.48|34.31|34.51|34.34|34.48|34.31|5
1739787900000|2025-02-17 10:25:00|34.47|34.3|34.47|34.3|34.47|34.3|34.47|34.3|1
1739787910000|2025-02-17 10:25:10|34.48|34.31|34.47|34.3|34.48|34.31|34.47|34.3|2
1739787940000|2025-02-17 10:25:40|34.48|34.31|34.47|34.3|34.48|34.31|34.47|34.3|2
1739787950000|2025-02-17 10:25:50|34.48|34.31|34.47|34.3|34.48|34.31|34.46|34.29|10
1739787960000|2025-02-17 10:26:00|34.46|34.29|34.47|34.3|34.47|34.3|34.46|34.29|2
1739787970000|2025-02-17 10:26:10|34.48|34.31|34.47|34.3|34.48|34.31|34.47|34.3|2
1739787980000|2025-02-17 10:26:20|34.46|34.29|34.46|34.29|34.46|34.29|34.45|34.28|3
1739787990000|2025-02-17 10:26:30|34.45|34.28|34.45|34.28|34.46|34.29|34.45|34.28|5
1739788000000|2025-02-17 10:26:40|34.46|34.29|34.45|34.28|34.46|34.29|34.45|34.28|2
1739788010000|2025-02-17 10:26:50|34.46|34.29|34.44|34.27|34.46|34.29|34.44|34.27|3
1739788020000|2025-02-17 10:27:00|34.45|34.28|34.45|34.28|34.45|34.28|34.44|34.27|3
1739788030000|2025-02-17 10:27:10|34.44|34.27|34.44|34.27|34.45|34.28|34.44|34.27|3
1739788040000|2025-02-17 10:27:20|34.43|34.26|34.42|34.25|34.43|34.26|34.42|34.25|2
1739788050000|2025-02-17 10:27:30|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739788060000|2025-02-17 10:27:40|34.42|34.25|34.41|34.24|34.42|34.25|34.41|34.24|2
1739788070000|2025-02-17 10:27:50|34.42|34.25|34.42|34.25|34.42|34.25|34.42|34.25|1
1739788080000|2025-02-17 10:28:00|34.41|34.24|34.42|34.25|34.42|34.25|34.41|34.24|4
1739788100000|2025-02-17 10:28:20|34.43|34.26|34.42|34.25|34.43|34.26|34.41|34.24|4
1739788130000|2025-02-17 10:28:50|34.41|34.24|34.42|34.25|34.42|34.25|34.41|34.24|2
1739788140000|2025-02-17 10:29:00|34.41|34.24|34.42|34.25|34.42|34.25|34.41|34.24|2
1739788160000|2025-02-17 10:29:20|34.43|34.26|34.43|34.26|34.43|34.26|34.43|34.26|1
1739788170000|2025-02-17 10:29:30|34.44|34.27|34.43|34.26|34.44|34.27|34.42|34.25|4
1739788180000|2025-02-17 10:29:40|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739788190000|2025-02-17 10:29:50|34.43|34.26|34.42|34.25|34.43|34.26|34.42|34.25|2
1739788200000|2025-02-17 10:30:00|34.43|34.26|34.41|34.24|34.43|34.26|34.41|34.24|3
1739788210000|2025-02-17 10:30:10|34.42|34.25|34.42|34.25|34.42|34.25|34.42|34.25|1
1739788220000|2025-02-17 10:30:20|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739788230000|2025-02-17 10:30:30|34.4|34.23|34.38|34.21|34.4|34.23|34.38|34.21|3
1739788240000|2025-02-17 10:30:40|34.4|34.23|34.39|34.22|34.4|34.23|34.39|34.22|2
1739788250000|2025-02-17 10:30:50|34.4|34.23|34.39|34.22|34.4|34.23|34.39|34.22|2
1739788260000|2025-02-17 10:31:00|34.4|34.23|34.36|34.19|34.4|34.23|34.36|34.19|4
1739788270000|2025-02-17 10:31:10|34.37|34.2|34.37|34.2|34.38|34.21|34.37|34.2|3
1739788280000|2025-02-17 10:31:20|34.35|34.18|34.36|34.19|34.36|34.19|34.35|34.18|2
1739788290000|2025-02-17 10:31:30|34.35|34.18|34.34|34.17|34.35|34.18|34.33|34.16|5
1739788300000|2025-02-17 10:31:40|34.33|34.16|34.34|34.17|34.34|34.17|34.33|34.16|2
1739788320000|2025-02-17 10:32:00|34.33|34.16|34.32|34.15|34.33|34.16|34.32|34.15|2
1739788330000|2025-02-17 10:32:10|34.31|34.14|34.31|34.14|34.31|34.14|34.3|34.13|5
1739788340000|2025-02-17 10:32:20|34.32|34.15|34.33|34.16|34.33|34.16|34.32|34.15|2
1739788350000|2025-02-17 10:32:30|34.34|34.17|34.34|34.17|34.34|34.17|34.33|34.16|3
1739788360000|2025-02-17 10:32:40|34.35|34.18|34.33|34.16|34.35|34.18|34.33|34.16|3
1739788370000|2025-02-17 10:32:50|34.34|34.17|34.34|34.17|34.34|34.17|34.33|34.16|3
1739788380000|2025-02-17 10:33:00|34.33|34.16|34.33|34.16|34.33|34.16|34.33|34.16|1
1739788390000|2025-02-17 10:33:10|34.32|34.15|34.31|34.14|34.32|34.15|34.31|34.14|2
1739788400000|2025-02-17 10:33:20|34.32|34.15|34.32|34.15|34.32|34.15|34.32|34.15|1
1739788410000|2025-02-17 10:33:30|34.33|34.16|34.3|34.13|34.33|34.16|34.3|34.13|3
1739788420000|2025-02-17 10:33:40|34.31|34.14|34.31|34.14|34.31|34.14|34.3|34.13|3
1739788430000|2025-02-17 10:33:50|34.32|34.15|34.33|34.16|34.33|34.16|34.32|34.15|4
1739788440000|2025-02-17 10:34:00|34.32|34.15|34.33|34.16|34.33|34.16|34.32|34.15|2
1739788450000|2025-02-17 10:34:10|34.34|34.17|34.34|34.17|34.34|34.17|34.33|34.16|3
1739788460000|2025-02-17 10:34:20|34.32|34.15|34.34|34.17|34.34|34.17|34.32|34.15|3
1739788470000|2025-02-17 10:34:30|34.33|34.16|34.32|34.15|34.33|34.16|34.32|34.15|2
1739788480000|2025-02-17 10:34:40|34.31|34.14|34.29|34.12|34.31|34.14|34.29|34.12|3
1739788490000|2025-02-17 10:34:50|34.3|34.13|34.32|34.15|34.32|34.15|34.3|34.13|3
1739788520000|2025-02-17 10:35:20|34.31|34.14|34.32|34.15|34.32|34.15|34.31|34.14|2
1739788530000|2025-02-17 10:35:30|34.31|34.14|34.28|34.11|34.31|34.14|34.28|34.11|3
1739788540000|2025-02-17 10:35:40|34.29|34.12|34.29|34.12|34.29|34.12|34.29|34.12|1
1739788550000|2025-02-17 10:35:50|34.3|34.13|34.3|34.13|34.3|34.13|34.3|34.13|1
1739788560000|2025-02-17 10:36:00|34.31|34.14|34.31|34.14|34.31|34.14|34.31|34.14|1
1739788570000|2025-02-17 10:36:10|34.3|34.13|34.3|34.13|34.3|34.13|34.29|34.12|3
1739788580000|2025-02-17 10:36:20|34.31|34.14|34.31|34.14|34.31|34.14|34.31|34.14|1
1739788590000|2025-02-17 10:36:30|34.32|34.15|34.31|34.14|34.32|34.15|34.31|34.14|2
1739788600000|2025-02-17 10:36:40|34.3|34.13|34.3|34.13|34.3|34.13|34.3|34.13|1
1739788610000|2025-02-17 10:36:50|34.31|34.14|34.3|34.13|34.31|34.14|34.3|34.13|2
1739788620000|2025-02-17 10:37:00|34.29|34.12|34.3|34.13|34.3|34.13|34.29|34.12|2
1739788630000|2025-02-17 10:37:10|34.29|34.12|34.3|34.13|34.3|34.13|34.28|34.11|4
1739788640000|2025-02-17 10:37:20|34.31|34.14|34.31|34.14|34.31|34.14|34.3|34.13|5
1739788650000|2025-02-17 10:37:30|34.32|34.15|34.3|34.13|34.32|34.15|34.3|34.13|7
1739788660000|2025-02-17 10:37:40|34.31|34.14|34.31|34.14|34.31|34.14|34.3|34.13|3
1739788670000|2025-02-17 10:37:50|34.32|34.15|34.32|34.15|34.32|34.15|34.32|34.15|1
1739788680000|2025-02-17 10:38:00|34.31|34.14|34.31|34.14|34.31|34.14|34.31|34.14|1
1739788690000|2025-02-17 10:38:10|34.32|34.15|34.32|34.15|34.32|34.15|34.31|34.14|3
1739788710000|2025-02-17 10:38:30|34.31|34.14|34.3|34.13|34.31|34.14|34.3|34.13|2
1739788720000|2025-02-17 10:38:40|34.29|34.12|34.29|34.12|34.3|34.13|34.28|34.11|5
1739788730000|2025-02-17 10:38:50|34.3|34.13|34.29|34.12|34.3|34.13|34.28|34.11|4
1739788740000|2025-02-17 10:39:00|34.28|34.11|34.27|34.1|34.28|34.11|34.27|34.1|2
1739788750000|2025-02-17 10:39:10|34.25|34.08|34.25|34.08|34.25|34.08|34.25|34.08|1
1739788760000|2025-02-17 10:39:20|34.26|34.09|34.27|34.1|34.27|34.1|34.26|34.09|4
1739788780000|2025-02-17 10:39:40|34.26|34.09|34.27|34.1|34.27|34.1|34.26|34.09|4
1739788790000|2025-02-17 10:39:50|34.26|34.09|34.26|34.09|34.27|34.1|34.25|34.08|5
1739788800000|2025-02-17 10:40:00|34.25|34.08|34.25|34.08|34.25|34.08|34.24|34.07|3
1739788810000|2025-02-17 10:40:10|34.26|34.09|34.26|34.09|34.26|34.09|34.25|34.08|7
1739788820000|2025-02-17 10:40:20|34.27|34.1|34.28|34.11|34.28|34.11|34.27|34.1|2
1739788830000|2025-02-17 10:40:30|34.29|34.12|34.29|34.12|34.29|34.12|34.29|34.12|1
1739788840000|2025-02-17 10:40:40|34.28|34.11|34.32|34.15|34.32|34.15|34.27|34.1|7
1739788850000|2025-02-17 10:40:50|34.31|34.14|34.31|34.14|34.32|34.15|34.31|34.14|5
1739788860000|2025-02-17 10:41:00|34.3|34.13|34.31|34.14|34.31|34.14|34.3|34.13|4
1739788870000|2025-02-17 10:41:10|34.32|34.15|34.33|34.16|34.34|34.17|34.31|34.14|5
1739788880000|2025-02-17 10:41:20|34.34|34.17|34.34|34.17|34.34|34.17|34.33|34.16|3
1739788890000|2025-02-17 10:41:30|34.35|34.18|34.35|34.18|34.35|34.18|34.35|34.18|1
1739788910000|2025-02-17 10:41:50|34.34|34.17|34.33|34.16|34.34|34.17|34.33|34.16|2
1739788920000|2025-02-17 10:42:00|34.34|34.17|34.35|34.18|34.35|34.18|34.34|34.17|2
1739788930000|2025-02-17 10:42:10|34.33|34.16|34.34|34.17|34.34|34.17|34.33|34.16|2
1739788940000|2025-02-17 10:42:20|34.35|34.18|34.36|34.19|34.36|34.19|34.35|34.18|2
1739788960000|2025-02-17 10:42:40|34.35|34.18|34.35|34.18|34.35|34.18|34.34|34.17|3
1739788970000|2025-02-17 10:42:50|34.34|34.17|34.36|34.19|34.36|34.19|34.34|34.17|3
1739788980000|2025-02-17 10:43:00|34.35|34.18|34.34|34.17|34.35|34.18|34.34|34.17|6
1739788990000|2025-02-17 10:43:10|34.35|34.18|34.35|34.18|34.35|34.18|34.35|34.18|1
1739789000000|2025-02-17 10:43:20|34.34|34.17|34.34|34.17|34.34|34.17|34.34|34.17|1
1739789010000|2025-02-17 10:43:30|34.33|34.16|34.32|34.15|34.33|34.16|34.32|34.15|2
1739789020000|2025-02-17 10:43:40|34.33|34.16|34.33|34.16|34.33|34.16|34.33|34.16|1
1739789030000|2025-02-17 10:43:50|34.34|34.17|34.32|34.15|34.34|34.17|34.32|34.15|3
1739789040000|2025-02-17 10:44:00|34.33|34.16|34.31|34.14|34.33|34.16|34.31|34.14|3
1739789050000|2025-02-17 10:44:10|34.32|34.15|34.3|34.13|34.32|34.15|34.3|34.13|3
1739789070000|2025-02-17 10:44:30|34.31|34.14|34.29|34.12|34.31|34.14|34.29|34.12|3
1739789080000|2025-02-17 10:44:40|34.3|34.13|34.28|34.11|34.3|34.13|34.28|34.11|3
1739789110000|2025-02-17 10:45:10|34.27|34.1|34.28|34.11|34.28|34.11|34.27|34.1|4
1739789120000|2025-02-17 10:45:20|34.27|34.1|34.27|34.1|34.28|34.11|34.27|34.1|3
1739789130000|2025-02-17 10:45:30|34.26|34.09|34.27|34.1|34.28|34.11|34.26|34.09|4
1739789140000|2025-02-17 10:45:40|34.28|34.11|34.26|34.09|34.28|34.11|34.26|34.09|3
1739789150000|2025-02-17 10:45:50|34.27|34.1|34.24|34.07|34.27|34.1|34.23|34.06|5
1739789160000|2025-02-17 10:46:00|34.26|34.09|34.23|34.06|34.26|34.09|34.23|34.06|7
1739789170000|2025-02-17 10:46:10|34.24|34.07|34.24|34.07|34.24|34.07|34.24|34.07|1
1739789180000|2025-02-17 10:46:20|34.23|34.06|34.24|34.07|34.24|34.07|34.23|34.06|2
1739789200000|2025-02-17 10:46:40|34.23|34.06|34.24|34.07|34.24|34.07|34.23|34.06|2
1739789210000|2025-02-17 10:46:50|34.23|34.06|34.24|34.07|34.24|34.07|34.23|34.06|2
1739789220000|2025-02-17 10:47:00|34.22|34.05|34.22|34.05|34.22|34.05|34.21|34.04|3
1739789230000|2025-02-17 10:47:10|34.21|34.04|34.23|34.06|34.23|34.06|34.21|34.04|3
1739789240000|2025-02-17 10:47:20|34.22|34.05|34.23|34.06|34.23|34.06|34.22|34.05|2
1739789250000|2025-02-17 10:47:30|34.24|34.07|34.25|34.08|34.25|34.08|34.24|34.07|2
1739789260000|2025-02-17 10:47:40|34.26|34.09|34.26|34.09|34.26|34.09|34.26|34.09|1
1739789270000|2025-02-17 10:47:50|34.27|34.1|34.27|34.1|34.27|34.1|34.27|34.1|1
1739789290000|2025-02-17 10:48:10|34.26|34.09|34.25|34.08|34.27|34.1|34.25|34.08|4
1739789300000|2025-02-17 10:48:20|34.24|34.07|34.25|34.08|34.25|34.08|34.24|34.07|2
1739789310000|2025-02-17 10:48:30|34.24|34.07|34.23|34.06|34.24|34.07|34.23|34.06|2
1739789320000|2025-02-17 10:48:40|34.24|34.07|34.23|34.06|34.25|34.08|34.23|34.06|4
1739789330000|2025-02-17 10:48:50|34.24|34.07|34.24|34.07|34.24|34.07|34.24|34.07|1
1739789340000|2025-02-17 10:49:00|34.23|34.06|34.22|34.05|34.23|34.06|34.22|34.05|2
1739789360000|2025-02-17 10:49:20|34.23|34.06|34.24|34.07|34.24|34.07|34.23|34.06|2
1739789380000|2025-02-17 10:49:40|34.23|34.06|34.23|34.06|34.23|34.06|34.23|34.06|1
1739789390000|2025-02-17 10:49:50|34.22|34.05|34.2|34.03|34.23|34.06|34.2|34.03|5
1739789400000|2025-02-17 10:50:00|34.19|34.02|34.2|34.03|34.2|34.03|34.19|34.02|4
1739789410000|2025-02-17 10:50:10|34.19|34.02|34.21|34.04|34.21|34.04|34.19|34.02|5
1739789420000|2025-02-17 10:50:20|34.22|34.05|34.23|34.06|34.23|34.06|34.22|34.05|2
1739789430000|2025-02-17 10:50:30|34.22|34.05|34.22|34.05|34.23|34.06|34.21|34.04|7
1739789440000|2025-02-17 10:50:40|34.23|34.06|34.24|34.07|34.24|34.07|34.23|34.06|2
1739789450000|2025-02-17 10:50:50|34.23|34.06|34.24|34.07|34.24|34.07|34.23|34.06|4
1739789460000|2025-02-17 10:51:00|34.23|34.06|34.24|34.07|34.24|34.07|34.23|34.06|4
1739789470000|2025-02-17 10:51:10|34.23|34.06|34.23|34.06|34.24|34.07|34.23|34.06|3
1739789480000|2025-02-17 10:51:20|34.24|34.07|34.23|34.06|34.24|34.07|34.22|34.05|6
1739789490000|2025-02-17 10:51:30|34.22|34.05|34.23|34.06|34.23|34.06|34.22|34.05|2
1739789500000|2025-02-17 10:51:40|34.22|34.05|34.22|34.05|34.22|34.05|34.21|34.04|3
1739789510000|2025-02-17 10:51:50|34.21|34.04|34.22|34.05|34.22|34.05|34.21|34.04|2
1739789520000|2025-02-17 10:52:00|34.21|34.04|34.2|34.03|34.21|34.04|34.2|34.03|2
1739789530000|2025-02-17 10:52:10|34.21|34.04|34.19|34.02|34.21|34.04|34.18|34.01|7
1739789540000|2025-02-17 10:52:20|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739789560000|2025-02-17 10:52:40|34.17|34|34.17|34|34.17|34|34.17|34|1
1739789580000|2025-02-17 10:53:00|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739789590000|2025-02-17 10:53:10|34.17|34|34.19|34.02|34.19|34.02|34.17|34|5
1739789600000|2025-02-17 10:53:20|34.18|34.01|34.21|34.04|34.21|34.04|34.18|34.01|4
1739789610000|2025-02-17 10:53:30|34.2|34.03|34.2|34.03|34.2|34.03|34.2|34.03|1
1739789620000|2025-02-17 10:53:40|34.21|34.04|34.2|34.03|34.21|34.04|34.2|34.03|4
1739789630000|2025-02-17 10:53:50|34.21|34.04|34.18|34.01|34.21|34.04|34.17|34|6
1739789640000|2025-02-17 10:54:00|34.17|34|34.17|34|34.18|34.01|34.17|34|5
1739789650000|2025-02-17 10:54:10|34.16|33.99|34.16|33.99|34.16|33.99|34.16|33.99|1
1739789660000|2025-02-17 10:54:20|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739789670000|2025-02-17 10:54:30|34.16|33.99|34.16|33.99|34.16|33.99|34.15|33.98|3
1739789710000|2025-02-17 10:55:10|34.17|34|34.17|34|34.18|34.01|34.17|34|5
1739789730000|2025-02-17 10:55:30|34.18|34.01|34.17|34|34.18|34.01|34.17|34|4
1739789740000|2025-02-17 10:55:40|34.18|34.01|34.19|34.02|34.19|34.02|34.18|34.01|2
1739789760000|2025-02-17 10:56:00|34.17|34|34.18|34.01|34.18|34.01|34.16|33.99|4
1739789780000|2025-02-17 10:56:20|34.17|34|34.18|34.01|34.19|34.02|34.17|34|4
1739789790000|2025-02-17 10:56:30|34.19|34.02|34.18|34.01|34.19|34.02|34.18|34.01|2
1739789800000|2025-02-17 10:56:40|34.19|34.02|34.19|34.02|34.19|34.02|34.18|34.01|5
1739789830000|2025-02-17 10:57:10|34.18|34.01|34.19|34.02|34.2|34.03|34.18|34.01|6
1739789840000|2025-02-17 10:57:20|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739789850000|2025-02-17 10:57:30|34.19|34.02|34.2|34.03|34.2|34.03|34.19|34.02|4
1739789890000|2025-02-17 10:58:10|34.19|34.02|34.19|34.02|34.2|34.03|34.19|34.02|3
1739789930000|2025-02-17 10:58:50|34.18|34.01|34.18|34.01|34.19|34.02|34.18|34.01|3
1739789950000|2025-02-17 10:59:10|34.19|34.02|34.19|34.02|34.19|34.02|34.19|34.02|1
1739789960000|2025-02-17 10:59:20|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739789970000|2025-02-17 10:59:30|34.19|34.02|34.18|34.01|34.19|34.02|34.18|34.01|2
1739789990000|2025-02-17 10:59:50|34.19|34.02|34.18|34.01|34.19|34.02|34.18|34.01|2
1739790000000|2025-02-17 11:00:00|34.17|34|34.2|34.03|34.2|34.03|34.17|34|6
1739790010000|2025-02-17 11:00:10|34.19|34.02|34.17|34|34.19|34.02|34.17|34|3
1739790020000|2025-02-17 11:00:20|34.18|34.01|34.17|34|34.18|34.01|34.17|34|2
1739790030000|2025-02-17 11:00:30|34.18|34.01|34.18|34.01|34.18|34.01|34.17|34|3
1739790040000|2025-02-17 11:00:40|34.19|34.02|34.17|34|34.19|34.02|34.17|34|3
1739790050000|2025-02-17 11:00:50|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739790060000|2025-02-17 11:01:00|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739790070000|2025-02-17 11:01:10|34.16|33.99|34.14|33.97|34.16|33.99|34.14|33.97|3
1739790080000|2025-02-17 11:01:20|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739790090000|2025-02-17 11:01:30|34.12|33.95|34.12|33.95|34.13|33.96|34.12|33.95|3
1739790100000|2025-02-17 11:01:40|34.11|33.94|34.11|33.94|34.12|33.95|34.1|33.93|5
1739790110000|2025-02-17 11:01:50|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1739790130000|2025-02-17 11:02:10|34.11|33.94|34.12|33.95|34.12|33.95|34.11|33.94|2
1739790140000|2025-02-17 11:02:20|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739790150000|2025-02-17 11:02:30|34.14|33.97|34.15|33.98|34.15|33.98|34.13|33.96|6
1739790160000|2025-02-17 11:02:40|34.16|33.99|34.16|33.99|34.16|33.99|34.16|33.99|1
1739790170000|2025-02-17 11:02:50|34.15|33.98|34.16|33.99|34.16|33.99|34.15|33.98|2
1739790180000|2025-02-17 11:03:00|34.17|34|34.18|34.01|34.19|34.02|34.17|34|9
1739790190000|2025-02-17 11:03:10|34.17|34|34.19|34.02|34.19|34.02|34.17|34|3
1739790200000|2025-02-17 11:03:20|34.18|34.01|34.16|33.99|34.18|34.01|34.15|33.98|5
1739790210000|2025-02-17 11:03:30|34.15|33.98|34.16|33.99|34.16|33.99|34.15|33.98|2
1739790220000|2025-02-17 11:03:40|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739790250000|2025-02-17 11:04:10|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739790260000|2025-02-17 11:04:20|34.15|33.98|34.15|33.98|34.15|33.98|34.14|33.97|3
1739790270000|2025-02-17 11:04:30|34.16|33.99|34.18|34.01|34.18|34.01|34.16|33.99|5
1739790290000|2025-02-17 11:04:50|34.19|34.02|34.2|34.03|34.2|34.03|34.19|34.02|2
1739790300000|2025-02-17 11:05:00|34.19|34.02|34.2|34.03|34.2|34.03|34.19|34.02|2
1739790310000|2025-02-17 11:05:10|34.21|34.04|34.22|34.05|34.22|34.05|34.21|34.04|2
1739790320000|2025-02-17 11:05:20|34.21|34.04|34.22|34.05|34.22|34.05|34.21|34.04|4
1739790330000|2025-02-17 11:05:30|34.23|34.06|34.24|34.07|34.24|34.07|34.22|34.05|6
1739790340000|2025-02-17 11:05:40|34.25|34.08|34.27|34.1|34.28|34.11|34.25|34.08|6
1739790350000|2025-02-17 11:05:50|34.28|34.11|34.27|34.1|34.28|34.11|34.27|34.1|2
1739790360000|2025-02-17 11:06:00|34.28|34.11|34.29|34.12|34.3|34.13|34.27|34.1|7
1739790370000|2025-02-17 11:06:10|34.3|34.13|34.31|34.14|34.32|34.15|34.3|34.13|3
1739790380000|2025-02-17 11:06:20|34.3|34.13|34.29|34.12|34.3|34.13|34.29|34.12|2
1739790390000|2025-02-17 11:06:30|34.28|34.11|34.31|34.14|34.31|34.14|34.27|34.1|7
1739790400000|2025-02-17 11:06:40|34.32|34.15|34.33|34.16|34.33|34.16|34.32|34.15|4
1739790410000|2025-02-17 11:06:50|34.34|34.17|34.33|34.16|34.34|34.17|34.33|34.16|2
1739790420000|2025-02-17 11:07:00|34.34|34.17|34.35|34.18|34.35|34.18|34.33|34.16|4
1739790450000|2025-02-17 11:07:30|34.34|34.17|34.33|34.16|34.34|34.17|34.33|34.16|2
1739790460000|2025-02-17 11:07:40|34.34|34.17|34.36|34.19|34.36|34.19|34.34|34.17|5
1739790470000|2025-02-17 11:07:50|34.35|34.18|34.36|34.19|34.36|34.19|34.35|34.18|4
1739790490000|2025-02-17 11:08:10|34.37|34.2|34.39|34.22|34.39|34.22|34.37|34.2|3
1739790500000|2025-02-17 11:08:20|34.38|34.21|34.37|34.2|34.38|34.21|34.36|34.19|6
1739790510000|2025-02-17 11:08:30|34.36|34.19|34.35|34.18|34.36|34.19|34.35|34.18|2
1739790520000|2025-02-17 11:08:40|34.36|34.19|34.35|34.18|34.36|34.19|34.35|34.18|4
1739790530000|2025-02-17 11:08:50|34.34|34.17|34.33|34.16|34.36|34.19|34.33|34.16|6
1739790540000|2025-02-17 11:09:00|34.34|34.17|34.35|34.18|34.35|34.18|34.33|34.16|4
1739790550000|2025-02-17 11:09:10|34.34|34.17|34.35|34.18|34.35|34.18|34.34|34.17|2
1739790570000|2025-02-17 11:09:30|34.34|34.17|34.34|34.17|34.35|34.18|34.34|34.17|5
1739790580000|2025-02-17 11:09:40|34.35|34.18|34.35|34.18|34.35|34.18|34.35|34.18|1
1739790590000|2025-02-17 11:09:50|34.34|34.17|34.33|34.16|34.34|34.17|34.33|34.16|4
1739790600000|2025-02-17 11:10:00|34.34|34.17|34.33|34.16|34.34|34.17|34.33|34.16|2
1739790620000|2025-02-17 11:10:20|34.34|34.17|34.32|34.15|34.34|34.17|34.32|34.15|7
1739790630000|2025-02-17 11:10:30|34.31|34.14|34.31|34.14|34.31|34.14|34.31|34.14|1
1739790640000|2025-02-17 11:10:40|34.3|34.13|34.31|34.14|34.32|34.15|34.3|34.13|6
1739790650000|2025-02-17 11:10:50|34.32|34.15|34.31|34.14|34.32|34.15|34.31|34.14|6
1739790660000|2025-02-17 11:11:00|34.32|34.15|34.32|34.15|34.32|34.15|34.31|34.14|3
1739790670000|2025-02-17 11:11:10|34.33|34.16|34.33|34.16|34.33|34.16|34.33|34.16|1
1739790690000|2025-02-17 11:11:30|34.32|34.15|34.32|34.15|34.32|34.15|34.32|34.15|1
1739790700000|2025-02-17 11:11:40|34.33|34.16|34.32|34.15|34.33|34.16|34.32|34.15|4
1739790720000|2025-02-17 11:12:00|34.31|34.14|34.31|34.14|34.31|34.14|34.31|34.14|1
1739790740000|2025-02-17 11:12:20|34.3|34.13|34.3|34.13|34.3|34.13|34.3|34.13|1
1739790750000|2025-02-17 11:12:30|34.31|34.14|34.32|34.15|34.32|34.15|34.31|34.14|4
1739790770000|2025-02-17 11:12:50|34.31|34.14|34.32|34.15|34.32|34.15|34.31|34.14|2
1739790800000|2025-02-17 11:13:20|34.31|34.14|34.31|34.14|34.31|34.14|34.31|34.14|1
1739790810000|2025-02-17 11:13:30|34.32|34.15|34.31|34.14|34.32|34.15|34.31|34.14|2
1739790820000|2025-02-17 11:13:40|34.32|34.15|34.31|34.14|34.32|34.15|34.31|34.14|4
1739790830000|2025-02-17 11:13:50|34.32|34.15|34.32|34.15|34.32|34.15|34.32|34.15|1
1739790840000|2025-02-17 11:14:00|34.31|34.14|34.31|34.14|34.31|34.14|34.31|34.14|1
1739790850000|2025-02-17 11:14:10|34.3|34.13|34.3|34.13|34.3|34.13|34.3|34.13|1
1739790880000|2025-02-17 11:14:40|34.31|34.14|34.32|34.15|34.32|34.15|34.31|34.14|2
1739790890000|2025-02-17 11:14:50|34.33|34.16|34.33|34.16|34.33|34.16|34.33|34.16|1
1739790900000|2025-02-17 11:15:00|34.32|34.15|34.32|34.15|34.33|34.16|34.32|34.15|7
1739790910000|2025-02-17 11:15:10|34.31|34.14|34.32|34.15|34.32|34.15|34.3|34.13|4
1739790920000|2025-02-17 11:15:20|34.31|34.14|34.32|34.15|34.32|34.15|34.31|34.14|2
1739790940000|2025-02-17 11:15:40|34.33|34.16|34.33|34.16|34.33|34.16|34.33|34.16|1
1739790950000|2025-02-17 11:15:50|34.35|34.18|34.34|34.17|34.35|34.18|34.34|34.17|4
1739790960000|2025-02-17 11:16:00|34.33|34.16|34.34|34.17|34.34|34.17|34.33|34.16|2
1739790970000|2025-02-17 11:16:10|34.35|34.18|34.35|34.18|34.35|34.18|34.34|34.17|3
1739790980000|2025-02-17 11:16:20|34.34|34.17|34.36|34.19|34.36|34.19|34.34|34.17|5
1739791000000|2025-02-17 11:16:40|34.37|34.2|34.37|34.2|34.37|34.2|34.37|34.2|1
1739791010000|2025-02-17 11:16:50|34.36|34.19|34.37|34.2|34.37|34.2|34.36|34.19|4
1739791030000|2025-02-17 11:17:10|34.38|34.21|34.36|34.19|34.38|34.21|34.36|34.19|5
1739791040000|2025-02-17 11:17:20|34.35|34.18|34.35|34.18|34.36|34.19|34.35|34.18|3
1739791060000|2025-02-17 11:17:40|34.36|34.19|34.36|34.19|34.37|34.2|34.36|34.19|3
1739791080000|2025-02-17 11:18:00|34.35|34.18|34.35|34.18|34.36|34.19|34.35|34.18|3
1739791090000|2025-02-17 11:18:10|34.34|34.17|34.34|34.17|34.34|34.17|34.34|34.17|1
1739791100000|2025-02-17 11:18:20|34.33|34.16|34.32|34.15|34.33|34.16|34.32|34.15|2
1739791120000|2025-02-17 11:18:40|34.31|34.14|34.31|34.14|34.31|34.14|34.31|34.14|1
1739791140000|2025-02-17 11:19:00|34.3|34.13|34.29|34.12|34.3|34.13|34.29|34.12|4
1739791150000|2025-02-17 11:19:10|34.28|34.11|34.28|34.11|34.28|34.11|34.28|34.11|1
1739791160000|2025-02-17 11:19:20|34.29|34.12|34.3|34.13|34.3|34.13|34.29|34.12|2
1739791170000|2025-02-17 11:19:30|34.31|34.14|34.3|34.13|34.31|34.14|34.3|34.13|2
1739791190000|2025-02-17 11:19:50|34.31|34.14|34.3|34.13|34.31|34.14|34.3|34.13|2
1739791210000|2025-02-17 11:20:10|34.31|34.14|34.32|34.15|34.32|34.15|34.31|34.14|2
1739791220000|2025-02-17 11:20:20|34.33|34.16|34.3|34.13|34.33|34.16|34.3|34.13|4
1739791230000|2025-02-17 11:20:30|34.29|34.12|34.28|34.11|34.29|34.12|34.28|34.11|2
1739791240000|2025-02-17 11:20:40|34.27|34.1|34.28|34.11|34.28|34.11|34.27|34.1|4
1739791260000|2025-02-17 11:21:00|34.29|34.12|34.29|34.12|34.29|34.12|34.29|34.12|1
1739791280000|2025-02-17 11:21:20|34.3|34.13|34.29|34.12|34.3|34.13|34.29|34.12|4
1739791290000|2025-02-17 11:21:30|34.28|34.11|34.29|34.12|34.29|34.12|34.27|34.1|10
1739791300000|2025-02-17 11:21:40|34.3|34.13|34.3|34.13|34.3|34.13|34.3|34.13|1
1739791320000|2025-02-17 11:22:00|34.31|34.14|34.3|34.13|34.31|34.14|34.3|34.13|2
1739791330000|2025-02-17 11:22:10|34.29|34.12|34.31|34.14|34.32|34.15|34.29|34.12|5
1739791340000|2025-02-17 11:22:20|34.32|34.15|34.32|34.15|34.32|34.15|34.32|34.15|1
1739791350000|2025-02-17 11:22:30|34.31|34.14|34.31|34.14|34.32|34.15|34.31|34.14|3
1739791370000|2025-02-17 11:22:50|34.32|34.15|34.32|34.15|34.32|34.15|34.32|34.15|1
1739791380000|2025-02-17 11:23:00|34.31|34.14|34.31|34.14|34.31|34.14|34.31|34.14|1
1739791390000|2025-02-17 11:23:10|34.32|34.15|34.29|34.12|34.32|34.15|34.29|34.12|4
1739791400000|2025-02-17 11:23:20|34.3|34.13|34.28|34.11|34.3|34.13|34.28|34.11|3
1739791410000|2025-02-17 11:23:30|34.29|34.12|34.28|34.11|34.29|34.12|34.28|34.11|2
1739791420000|2025-02-17 11:23:40|34.29|34.12|34.29|34.12|34.29|34.12|34.28|34.11|5
1739791430000|2025-02-17 11:23:50|34.28|34.11|34.28|34.11|34.28|34.11|34.27|34.1|5
1739791450000|2025-02-17 11:24:10|34.29|34.12|34.28|34.11|34.29|34.12|34.28|34.11|2
1739791480000|2025-02-17 11:24:40|34.27|34.1|34.26|34.09|34.27|34.1|34.25|34.08|4
1739791490000|2025-02-17 11:24:50|34.25|34.08|34.26|34.09|34.26|34.09|34.25|34.08|2
1739791500000|2025-02-17 11:25:00|34.25|34.08|34.25|34.08|34.25|34.08|34.25|34.08|1
1739791510000|2025-02-17 11:25:10|34.24|34.07|34.23|34.06|34.24|34.07|34.23|34.06|2
1739791560000|2025-02-17 11:26:00|34.22|34.05|34.21|34.04|34.22|34.05|34.21|34.04|2
1739791590000|2025-02-17 11:26:30|34.22|34.05|34.23|34.06|34.24|34.07|34.22|34.05|3
1739791600000|2025-02-17 11:26:40|34.22|34.05|34.21|34.04|34.22|34.05|34.21|34.04|4
1739791610000|2025-02-17 11:26:50|34.22|34.05|34.22|34.05|34.22|34.05|34.21|34.04|5
1739791630000|2025-02-17 11:27:10|34.23|34.06|34.23|34.06|34.23|34.06|34.23|34.06|1
1739791640000|2025-02-17 11:27:20|34.22|34.05|34.21|34.04|34.22|34.05|34.21|34.04|2
1739791650000|2025-02-17 11:27:30|34.2|34.03|34.21|34.04|34.21|34.04|34.2|34.03|2
1739791670000|2025-02-17 11:27:50|34.22|34.05|34.25|34.08|34.25|34.08|34.22|34.05|4
1739791680000|2025-02-17 11:28:00|34.26|34.09|34.26|34.09|34.26|34.09|34.25|34.08|3
1739791690000|2025-02-17 11:28:10|34.25|34.08|34.25|34.08|34.26|34.09|34.25|34.08|3
1739791700000|2025-02-17 11:28:20|34.26|34.09|34.26|34.09|34.26|34.09|34.25|34.08|3
1739791730000|2025-02-17 11:28:50|34.25|34.08|34.23|34.06|34.25|34.08|34.23|34.06|3
1739791740000|2025-02-17 11:29:00|34.22|34.05|34.22|34.05|34.22|34.05|34.22|34.05|1
1739791770000|2025-02-17 11:29:30|34.21|34.04|34.2|34.03|34.21|34.04|34.2|34.03|2
1739791800000|2025-02-17 11:30:00|34.21|34.04|34.22|34.05|34.22|34.05|34.21|34.04|4
1739791810000|2025-02-17 11:30:10|34.21|34.04|34.21|34.04|34.22|34.05|34.21|34.04|7
1739791820000|2025-02-17 11:30:20|34.22|34.05|34.22|34.05|34.23|34.06|34.22|34.05|7
1739791830000|2025-02-17 11:30:30|34.21|34.04|34.21|34.04|34.21|34.04|34.21|34.04|1
1739791840000|2025-02-17 11:30:40|34.22|34.05|34.22|34.05|34.22|34.05|34.22|34.05|1
1739791850000|2025-02-17 11:30:50|34.23|34.06|34.23|34.06|34.23|34.06|34.23|34.06|1
1739791860000|2025-02-17 11:31:00|34.22|34.05|34.22|34.05|34.22|34.05|34.22|34.05|1
1739791870000|2025-02-17 11:31:10|34.23|34.06|34.23|34.06|34.23|34.06|34.23|34.06|1
1739791900000|2025-02-17 11:31:40|34.24|34.07|34.24|34.07|34.24|34.07|34.23|34.06|3
1739791910000|2025-02-17 11:31:50|34.23|34.06|34.24|34.07|34.24|34.07|34.23|34.06|2
1739791920000|2025-02-17 11:32:00|34.23|34.06|34.23|34.06|34.23|34.06|34.23|34.06|1
1739791930000|2025-02-17 11:32:10|34.22|34.05|34.22|34.05|34.22|34.05|34.22|34.05|1
1739791940000|2025-02-17 11:32:20|34.21|34.04|34.22|34.05|34.22|34.05|34.21|34.04|6
1739791950000|2025-02-17 11:32:30|34.23|34.06|34.23|34.06|34.24|34.07|34.22|34.05|5
1739791960000|2025-02-17 11:32:40|34.22|34.05|34.22|34.05|34.22|34.05|34.22|34.05|1
1739791970000|2025-02-17 11:32:50|34.24|34.07|34.24|34.07|34.24|34.07|34.24|34.07|1
1739792000000|2025-02-17 11:33:20|34.25|34.08|34.26|34.09|34.26|34.09|34.25|34.08|2
1739792010000|2025-02-17 11:33:30|34.27|34.1|34.27|34.1|34.28|34.11|34.27|34.1|3
1739792060000|2025-02-17 11:34:20|34.26|34.09|34.26|34.09|34.26|34.09|34.26|34.09|1
1739792070000|2025-02-17 11:34:30|34.25|34.08|34.25|34.08|34.25|34.08|34.25|34.08|1
1739792080000|2025-02-17 11:34:40|34.24|34.07|34.25|34.08|34.25|34.08|34.24|34.07|2
1739792090000|2025-02-17 11:34:50|34.26|34.09|34.25|34.08|34.26|34.09|34.25|34.08|2
1739792110000|2025-02-17 11:35:10|34.24|34.07|34.24|34.07|34.24|34.07|34.24|34.07|1
1739792160000|2025-02-17 11:36:00|34.23|34.06|34.22|34.05|34.23|34.06|34.22|34.05|2
1739792190000|2025-02-17 11:36:30|34.23|34.06|34.23|34.06|34.23|34.06|34.23|34.06|1
1739792210000|2025-02-17 11:36:50|34.22|34.05|34.22|34.05|34.23|34.06|34.22|34.05|3
1739792230000|2025-02-17 11:37:10|34.21|34.04|34.18|34.01|34.21|34.04|34.18|34.01|4
1739792250000|2025-02-17 11:37:30|34.19|34.02|34.19|34.02|34.19|34.02|34.19|34.02|1
1739792260000|2025-02-17 11:37:40|34.18|34.01|34.19|34.02|34.19|34.02|34.18|34.01|2
1739792270000|2025-02-17 11:37:50|34.2|34.03|34.19|34.02|34.2|34.03|34.19|34.02|2
1739792280000|2025-02-17 11:38:00|34.18|34.01|34.17|34|34.18|34.01|34.17|34|4
1739792300000|2025-02-17 11:38:20|34.18|34.01|34.17|34|34.18|34.01|34.17|34|2
1739792310000|2025-02-17 11:38:30|34.16|33.99|34.15|33.98|34.17|34|34.15|33.98|4
1739792320000|2025-02-17 11:38:40|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739792330000|2025-02-17 11:38:50|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739792340000|2025-02-17 11:39:00|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739792350000|2025-02-17 11:39:10|34.12|33.95|34.13|33.96|34.13|33.96|34.12|33.95|2
1739792360000|2025-02-17 11:39:20|34.12|33.95|34.13|33.96|34.13|33.96|34.12|33.95|2
1739792400000|2025-02-17 11:40:00|34.12|33.95|34.13|33.96|34.13|33.96|34.12|33.95|2
1739792410000|2025-02-17 11:40:10|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739792420000|2025-02-17 11:40:20|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739792430000|2025-02-17 11:40:30|34.14|33.97|34.15|33.98|34.15|33.98|34.14|33.97|2
1739792440000|2025-02-17 11:40:40|34.16|33.99|34.18|34.01|34.18|34.01|34.16|33.99|5
1739792450000|2025-02-17 11:40:50|34.17|34|34.17|34|34.17|34|34.17|34|1
1739792470000|2025-02-17 11:41:10|34.18|34.01|34.17|34|34.18|34.01|34.17|34|2
1739792480000|2025-02-17 11:41:20|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739792500000|2025-02-17 11:41:40|34.19|34.02|34.19|34.02|34.19|34.02|34.18|34.01|7
1739792520000|2025-02-17 11:42:00|34.18|34.01|34.19|34.02|34.19|34.02|34.18|34.01|2
1739792530000|2025-02-17 11:42:10|34.18|34.01|34.19|34.02|34.19|34.02|34.18|34.01|4
1739792540000|2025-02-17 11:42:20|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739792550000|2025-02-17 11:42:30|34.17|34|34.17|34|34.17|34|34.17|34|1
1739792560000|2025-02-17 11:42:40|34.16|33.99|34.16|33.99|34.17|34|34.16|33.99|3
1739792630000|2025-02-17 11:43:50|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739792640000|2025-02-17 11:44:00|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739792650000|2025-02-17 11:44:10|34.13|33.96|34.14|33.97|34.14|33.97|34.13|33.96|2
1739792660000|2025-02-17 11:44:20|34.15|33.98|34.14|33.97|34.15|33.98|34.14|33.97|2
1739792680000|2025-02-17 11:44:40|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739792700000|2025-02-17 11:45:00|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739792730000|2025-02-17 11:45:30|34.15|33.98|34.15|33.98|34.15|33.98|34.14|33.97|3
1739792740000|2025-02-17 11:45:40|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739792780000|2025-02-17 11:46:20|34.16|33.99|34.16|33.99|34.16|33.99|34.16|33.99|1
1739792810000|2025-02-17 11:46:50|34.17|34|34.18|34.01|34.18|34.01|34.17|34|2
1739792820000|2025-02-17 11:47:00|34.17|34|34.16|33.99|34.18|34.01|34.16|33.99|4
1739792840000|2025-02-17 11:47:20|34.15|33.98|34.15|33.98|34.15|33.98|34.15|33.98|1
1739792860000|2025-02-17 11:47:40|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739792870000|2025-02-17 11:47:50|34.13|33.96|34.13|33.96|34.13|33.96|34.13|33.96|1
1739792880000|2025-02-17 11:48:00|34.14|33.97|34.13|33.96|34.14|33.97|34.13|33.96|2
1739792920000|2025-02-17 11:48:40|34.14|33.97|34.15|33.98|34.15|33.98|34.13|33.96|4
1739792930000|2025-02-17 11:48:50|34.16|33.99|34.17|34|34.17|34|34.16|33.99|2
1739792940000|2025-02-17 11:49:00|34.16|33.99|34.16|33.99|34.17|34|34.16|33.99|5
1739792970000|2025-02-17 11:49:30|34.17|34|34.16|33.99|34.17|34|34.16|33.99|2
1739792980000|2025-02-17 11:49:40|34.17|34|34.17|34|34.17|34|34.17|34|1
1739792990000|2025-02-17 11:49:50|34.16|33.99|34.17|34|34.17|34|34.16|33.99|2
1739793000000|2025-02-17 11:50:00|34.16|33.99|34.17|34|34.17|34|34.16|33.99|2
1739793010000|2025-02-17 11:50:10|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739793020000|2025-02-17 11:50:20|34.19|34.02|34.21|34.04|34.22|34.05|34.19|34.02|4
1739793030000|2025-02-17 11:50:30|34.2|34.03|34.19|34.02|34.2|34.03|34.19|34.02|2
1739793040000|2025-02-17 11:50:40|34.2|34.03|34.21|34.04|34.21|34.04|34.2|34.03|2
1739793050000|2025-02-17 11:50:50|34.2|34.03|34.2|34.03|34.2|34.03|34.2|34.03|1
1739793060000|2025-02-17 11:51:00|34.19|34.02|34.19|34.02|34.19|34.02|34.19|34.02|1
1739793070000|2025-02-17 11:51:10|34.2|34.03|34.2|34.03|34.2|34.03|34.2|34.03|1
1739793080000|2025-02-17 11:51:20|34.21|34.04|34.21|34.04|34.21|34.04|34.2|34.03|3
1739793090000|2025-02-17 11:51:30|34.2|34.03|34.2|34.03|34.2|34.03|34.2|34.03|1
1739793100000|2025-02-17 11:51:40|34.19|34.02|34.19|34.02|34.19|34.02|34.19|34.02|1
1739793110000|2025-02-17 11:51:50|34.2|34.03|34.19|34.02|34.2|34.03|34.19|34.02|2
1739793120000|2025-02-17 11:52:00|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739793130000|2025-02-17 11:52:10|34.19|34.02|34.2|34.03|34.2|34.03|34.19|34.02|6
1739793140000|2025-02-17 11:52:20|34.21|34.04|34.21|34.04|34.21|34.04|34.21|34.04|1
1739793150000|2025-02-17 11:52:30|34.2|34.03|34.2|34.03|34.2|34.03|34.2|34.03|1
1739793170000|2025-02-17 11:52:50|34.19|34.02|34.18|34.01|34.19|34.02|34.18|34.01|2
1739793180000|2025-02-17 11:53:00|34.19|34.02|34.19|34.02|34.19|34.02|34.19|34.02|1
1739793190000|2025-02-17 11:53:10|34.2|34.03|34.19|34.02|34.2|34.03|34.19|34.02|2
1739793220000|2025-02-17 11:53:40|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739793230000|2025-02-17 11:53:50|34.19|34.02|34.19|34.02|34.19|34.02|34.19|34.02|1
1739793240000|2025-02-17 11:54:00|34.2|34.03|34.19|34.02|34.2|34.03|34.19|34.02|2
1739793260000|2025-02-17 11:54:20|34.2|34.03|34.2|34.03|34.2|34.03|34.2|34.03|1
1739793270000|2025-02-17 11:54:30|34.19|34.02|34.19|34.02|34.2|34.03|34.19|34.02|3
1739793290000|2025-02-17 11:54:50|34.2|34.03|34.22|34.05|34.22|34.05|34.2|34.03|3
1739793300000|2025-02-17 11:55:00|34.23|34.06|34.24|34.07|34.24|34.07|34.23|34.06|4
1739793310000|2025-02-17 11:55:10|34.23|34.06|34.23|34.06|34.24|34.07|34.23|34.06|3
1739793320000|2025-02-17 11:55:20|34.22|34.05|34.23|34.06|34.23|34.06|34.22|34.05|8
1739793330000|2025-02-17 11:55:30|34.22|34.05|34.22|34.05|34.23|34.06|34.22|34.05|5
1739793340000|2025-02-17 11:55:40|34.23|34.06|34.23|34.06|34.23|34.06|34.23|34.06|1
1739793360000|2025-02-17 11:56:00|34.22|34.05|34.23|34.06|34.23|34.06|34.22|34.05|2
1739793370000|2025-02-17 11:56:10|34.22|34.05|34.22|34.05|34.23|34.06|34.22|34.05|3
1739793380000|2025-02-17 11:56:20|34.23|34.06|34.22|34.05|34.23|34.06|34.22|34.05|2
1739793390000|2025-02-17 11:56:30|34.23|34.06|34.23|34.06|34.23|34.06|34.23|34.06|1
1739793400000|2025-02-17 11:56:40|34.24|34.07|34.26|34.09|34.26|34.09|34.24|34.07|5
1739793410000|2025-02-17 11:56:50|34.27|34.1|34.27|34.1|34.27|34.1|34.27|34.1|1
1739793420000|2025-02-17 11:57:00|34.26|34.09|34.26|34.09|34.26|34.09|34.26|34.09|1
1739793430000|2025-02-17 11:57:10|34.25|34.08|34.25|34.08|34.25|34.08|34.25|34.08|1
1739793470000|2025-02-17 11:57:50|34.24|34.07|34.24|34.07|34.24|34.07|34.24|34.07|1
1739793480000|2025-02-17 11:58:00|34.23|34.06|34.23|34.06|34.24|34.07|34.23|34.06|3
1739793490000|2025-02-17 11:58:10|34.22|34.05|34.22|34.05|34.22|34.05|34.22|34.05|1
1739793500000|2025-02-17 11:58:20|34.21|34.04|34.21|34.04|34.21|34.04|34.21|34.04|1
1739793510000|2025-02-17 11:58:30|34.22|34.05|34.21|34.04|34.22|34.05|34.21|34.04|2
1739793530000|2025-02-17 11:58:50|34.22|34.05|34.22|34.05|34.22|34.05|34.22|34.05|1
1739793550000|2025-02-17 11:59:10|34.23|34.06|34.23|34.06|34.24|34.07|34.23|34.06|5
1739793560000|2025-02-17 11:59:20|34.24|34.07|34.24|34.07|34.24|34.07|34.23|34.06|3
1739793600000|2025-02-17 12:00:00|34.23|34.06|34.23|34.06|34.24|34.07|34.22|34.05|7
1739793610000|2025-02-17 12:00:10|34.24|34.07|34.25|34.08|34.25|34.08|34.24|34.07|2
1739793620000|2025-02-17 12:00:20|34.26|34.09|34.27|34.1|34.27|34.1|34.25|34.08|6
1739793640000|2025-02-17 12:00:40|34.28|34.11|34.28|34.11|34.28|34.11|34.28|34.11|1
1739793650000|2025-02-17 12:00:50|34.3|34.13|34.29|34.12|34.3|34.13|34.29|34.12|2
1739793660000|2025-02-17 12:01:00|34.3|34.13|34.3|34.13|34.3|34.13|34.3|34.13|1
1739793680000|2025-02-17 12:01:20|34.29|34.12|34.3|34.13|34.3|34.13|34.29|34.12|4
1739793690000|2025-02-17 12:01:30|34.29|34.12|34.3|34.13|34.3|34.13|34.29|34.12|2
1739793700000|2025-02-17 12:01:40|34.31|34.14|34.29|34.12|34.31|34.14|34.29|34.12|5
1739793730000|2025-02-17 12:02:10|34.3|34.13|34.31|34.14|34.31|34.14|34.3|34.13|4
1739793740000|2025-02-17 12:02:20|34.32|34.15|34.3|34.13|34.32|34.15|34.3|34.13|3
1739793750000|2025-02-17 12:02:30|34.29|34.12|34.3|34.13|34.3|34.13|34.29|34.12|2
1739793760000|2025-02-17 12:02:40|34.29|34.12|34.29|34.12|34.29|34.12|34.29|34.12|1
1739793770000|2025-02-17 12:02:50|34.3|34.13|34.29|34.12|34.3|34.13|34.29|34.12|2
1739793810000|2025-02-17 12:03:30|34.3|34.13|34.31|34.14|34.31|34.14|34.3|34.13|8
1739793820000|2025-02-17 12:03:40|34.32|34.15|34.32|34.15|34.32|34.15|34.31|34.14|7
1739793830000|2025-02-17 12:03:50|34.31|34.14|34.31|34.14|34.32|34.15|34.31|34.14|5
1739793840000|2025-02-17 12:04:00|34.32|34.15|34.31|34.14|34.32|34.15|34.3|34.13|4
1739793850000|2025-02-17 12:04:10|34.3|34.13|34.31|34.14|34.31|34.14|34.3|34.13|2
1739793870000|2025-02-17 12:04:30|34.3|34.13|34.31|34.14|34.31|34.14|34.3|34.13|2
1739793880000|2025-02-17 12:04:40|34.32|34.15|34.33|34.16|34.34|34.17|34.32|34.15|8
1739793890000|2025-02-17 12:04:50|34.34|34.17|34.33|34.16|34.34|34.17|34.33|34.16|2
1739793900000|2025-02-17 12:05:00|34.34|34.17|34.34|34.17|34.34|34.17|34.33|34.16|5
1739793910000|2025-02-17 12:05:10|34.35|34.18|34.35|34.18|34.35|34.18|34.34|34.17|3
1739793920000|2025-02-17 12:05:20|34.38|34.21|34.37|34.2|34.39|34.22|34.37|34.2|8
1739793930000|2025-02-17 12:05:30|34.38|34.21|34.37|34.2|34.38|34.21|34.37|34.2|4
1739793940000|2025-02-17 12:05:40|34.38|34.21|34.37|34.2|34.38|34.21|34.37|34.2|6
1739793950000|2025-02-17 12:05:50|34.38|34.21|34.38|34.21|34.38|34.21|34.37|34.2|5
1739793960000|2025-02-17 12:06:00|34.39|34.22|34.4|34.23|34.4|34.23|34.39|34.22|2
1739793970000|2025-02-17 12:06:10|34.39|34.22|34.41|34.24|34.41|34.24|34.39|34.22|3
1739793980000|2025-02-17 12:06:20|34.4|34.23|34.39|34.22|34.4|34.23|34.38|34.21|5
1739793990000|2025-02-17 12:06:30|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739794000000|2025-02-17 12:06:40|34.37|34.2|34.37|34.2|34.37|34.2|34.37|34.2|1
1739794010000|2025-02-17 12:06:50|34.38|34.21|34.37|34.2|34.38|34.21|34.37|34.2|2
1739794030000|2025-02-17 12:07:10|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739794040000|2025-02-17 12:07:20|34.37|34.2|34.37|34.2|34.37|34.2|34.37|34.2|1
1739794070000|2025-02-17 12:07:50|34.35|34.18|34.34|34.17|34.35|34.18|34.34|34.17|2
1739794080000|2025-02-17 12:08:00|34.35|34.18|34.35|34.18|34.35|34.18|34.35|34.18|1
1739794110000|2025-02-17 12:08:30|34.34|34.17|34.33|34.16|34.34|34.17|34.32|34.15|3
1739794120000|2025-02-17 12:08:40|34.32|34.15|34.32|34.15|34.32|34.15|34.32|34.15|1
1739794130000|2025-02-17 12:08:50|34.33|34.16|34.33|34.16|34.34|34.17|34.32|34.15|4
1739794140000|2025-02-17 12:09:00|34.34|34.17|34.34|34.17|34.34|34.17|34.33|34.16|3
1739794150000|2025-02-17 12:09:10|34.35|34.18|34.35|34.18|34.35|34.18|34.34|34.17|5
1739794160000|2025-02-17 12:09:20|34.34|34.17|34.35|34.18|34.35|34.18|34.34|34.17|2
1739794180000|2025-02-17 12:09:40|34.36|34.19|34.37|34.2|34.37|34.2|34.36|34.19|2
1739794210000|2025-02-17 12:10:10|34.38|34.21|34.38|34.21|34.38|34.21|34.37|34.2|3
1739794220000|2025-02-17 12:10:20|34.37|34.2|34.37|34.2|34.37|34.2|34.36|34.19|3
1739794230000|2025-02-17 12:10:30|34.36|34.19|34.37|34.2|34.37|34.2|34.36|34.19|2
1739794270000|2025-02-17 12:11:10|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739794280000|2025-02-17 12:11:20|34.39|34.22|34.39|34.22|34.39|34.22|34.38|34.21|5
1739794290000|2025-02-17 12:11:30|34.38|34.21|34.39|34.22|34.39|34.22|34.38|34.21|2
1739794300000|2025-02-17 12:11:40|34.38|34.21|34.39|34.22|34.39|34.22|34.38|34.21|2
1739794310000|2025-02-17 12:11:50|34.38|34.21|34.39|34.22|34.39|34.22|34.38|34.21|2
1739794320000|2025-02-17 12:12:00|34.38|34.21|34.38|34.21|34.39|34.22|34.38|34.21|3
1739794330000|2025-02-17 12:12:10|34.39|34.22|34.39|34.22|34.39|34.22|34.39|34.22|1
1739794380000|2025-02-17 12:13:00|34.4|34.23|34.4|34.23|34.4|34.23|34.4|34.23|1
1739794430000|2025-02-17 12:13:50|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739794440000|2025-02-17 12:14:00|34.37|34.2|34.38|34.21|34.38|34.21|34.37|34.2|6
1739794460000|2025-02-17 12:14:20|34.37|34.2|34.39|34.22|34.39|34.22|34.37|34.2|5
1739794470000|2025-02-17 12:14:30|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739794480000|2025-02-17 12:14:40|34.37|34.2|34.36|34.19|34.38|34.21|34.36|34.19|6
1739794500000|2025-02-17 12:15:00|34.35|34.18|34.36|34.19|34.36|34.19|34.35|34.18|4
1739794510000|2025-02-17 12:15:10|34.35|34.18|34.35|34.18|34.36|34.19|34.35|34.18|5
1739794520000|2025-02-17 12:15:20|34.36|34.19|34.36|34.19|34.36|34.19|34.35|34.18|3
1739794530000|2025-02-17 12:15:30|34.35|34.18|34.36|34.19|34.37|34.2|34.35|34.18|4
1739794540000|2025-02-17 12:15:40|34.37|34.2|34.37|34.2|34.37|34.2|34.37|34.2|1
1739794550000|2025-02-17 12:15:50|34.36|34.19|34.37|34.2|34.38|34.21|34.36|34.19|3
1739794580000|2025-02-17 12:16:20|34.36|34.19|34.35|34.18|34.36|34.19|34.35|34.18|2
1739794590000|2025-02-17 12:16:30|34.36|34.19|34.39|34.22|34.39|34.22|34.36|34.19|4
1739794600000|2025-02-17 12:16:40|34.4|34.23|34.42|34.25|34.42|34.25|34.4|34.23|3
1739794620000|2025-02-17 12:17:00|34.43|34.26|34.43|34.26|34.43|34.26|34.42|34.25|3
1739794630000|2025-02-17 12:17:10|34.44|34.27|34.45|34.28|34.45|34.28|34.44|34.27|2
1739794660000|2025-02-17 12:17:40|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739794670000|2025-02-17 12:17:50|34.43|34.26|34.43|34.26|34.43|34.26|34.43|34.26|1
1739794680000|2025-02-17 12:18:00|34.44|34.27|34.44|34.27|34.45|34.28|34.44|34.27|3
1739794700000|2025-02-17 12:18:20|34.45|34.28|34.44|34.27|34.45|34.28|34.44|34.27|2
1739794710000|2025-02-17 12:18:30|34.45|34.28|34.46|34.29|34.46|34.29|34.45|34.28|2
1739794720000|2025-02-17 12:18:40|34.45|34.28|34.45|34.28|34.46|34.29|34.45|34.28|3
1739794740000|2025-02-17 12:19:00|34.46|34.29|34.45|34.28|34.46|34.29|34.45|34.28|4
1739794760000|2025-02-17 12:19:20|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739794770000|2025-02-17 12:19:30|34.45|34.28|34.45|34.28|34.46|34.29|34.45|34.28|3
1739794780000|2025-02-17 12:19:40|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739794790000|2025-02-17 12:19:50|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739794810000|2025-02-17 12:20:10|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739794820000|2025-02-17 12:20:20|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739794830000|2025-02-17 12:20:30|34.46|34.29|34.46|34.29|34.46|34.29|34.45|34.28|3
1739794860000|2025-02-17 12:21:00|34.47|34.3|34.48|34.31|34.48|34.31|34.46|34.29|6
1739794870000|2025-02-17 12:21:10|34.47|34.3|34.47|34.3|34.47|34.3|34.47|34.3|1
1739794880000|2025-02-17 12:21:20|34.48|34.31|34.48|34.31|34.48|34.31|34.47|34.3|3
1739794890000|2025-02-17 12:21:30|34.47|34.3|34.48|34.31|34.48|34.31|34.47|34.3|2
1739794900000|2025-02-17 12:21:40|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739794910000|2025-02-17 12:21:50|34.48|34.31|34.49|34.32|34.49|34.32|34.48|34.31|2
1739794920000|2025-02-17 12:22:00|34.48|34.31|34.5|34.33|34.5|34.33|34.48|34.31|7
1739794930000|2025-02-17 12:22:10|34.51|34.34|34.5|34.33|34.51|34.34|34.49|34.32|6
1739794940000|2025-02-17 12:22:20|34.49|34.32|34.5|34.33|34.51|34.34|34.49|34.32|4
1739794950000|2025-02-17 12:22:30|34.51|34.34|34.52|34.35|34.52|34.35|34.51|34.34|4
1739794960000|2025-02-17 12:22:40|34.51|34.34|34.52|34.35|34.52|34.35|34.51|34.34|2
1739794970000|2025-02-17 12:22:50|34.53|34.36|34.52|34.35|34.53|34.36|34.52|34.35|2
1739794980000|2025-02-17 12:23:00|34.53|34.36|34.52|34.35|34.54|34.37|34.52|34.35|6
1739794990000|2025-02-17 12:23:10|34.53|34.36|34.53|34.36|34.54|34.37|34.53|34.36|7
1739795000000|2025-02-17 12:23:20|34.52|34.35|34.52|34.35|34.53|34.36|34.52|34.35|3
1739795010000|2025-02-17 12:23:30|34.51|34.34|34.52|34.35|34.52|34.35|34.51|34.34|2
1739795020000|2025-02-17 12:23:40|34.53|34.36|34.52|34.35|34.54|34.37|34.52|34.35|6
1739795050000|2025-02-17 12:24:10|34.53|34.36|34.52|34.35|34.53|34.36|34.52|34.35|2
1739795070000|2025-02-17 12:24:30|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739795080000|2025-02-17 12:24:40|34.5|34.33|34.48|34.31|34.5|34.33|34.48|34.31|3
1739795100000|2025-02-17 12:25:00|34.47|34.3|34.47|34.3|34.47|34.3|34.47|34.3|1
1739795110000|2025-02-17 12:25:10|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739795120000|2025-02-17 12:25:20|34.5|34.33|34.51|34.34|34.51|34.34|34.49|34.32|4
1739795130000|2025-02-17 12:25:30|34.52|34.35|34.5|34.33|34.52|34.35|34.5|34.33|3
1739795140000|2025-02-17 12:25:40|34.49|34.32|34.47|34.3|34.49|34.32|34.47|34.3|3
1739795160000|2025-02-17 12:26:00|34.46|34.29|34.46|34.29|34.47|34.3|34.46|34.29|5
1739795170000|2025-02-17 12:26:10|34.47|34.3|34.45|34.28|34.47|34.3|34.45|34.28|3
1739795180000|2025-02-17 12:26:20|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739795190000|2025-02-17 12:26:30|34.45|34.28|34.46|34.29|34.47|34.3|34.45|34.28|6
1739795200000|2025-02-17 12:26:40|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739795210000|2025-02-17 12:26:50|34.44|34.27|34.43|34.26|34.44|34.27|34.42|34.25|4
1739795220000|2025-02-17 12:27:00|34.42|34.25|34.44|34.27|34.44|34.27|34.42|34.25|5
1739795250000|2025-02-17 12:27:30|34.45|34.28|34.44|34.27|34.45|34.28|34.44|34.27|2
1739795260000|2025-02-17 12:27:40|34.45|34.28|34.46|34.29|34.46|34.29|34.45|34.28|2
1739795270000|2025-02-17 12:27:50|34.44|34.27|34.44|34.27|34.45|34.28|34.44|34.27|5
1739795280000|2025-02-17 12:28:00|34.43|34.26|34.45|34.28|34.45|34.28|34.43|34.26|3
1739795300000|2025-02-17 12:28:20|34.44|34.27|34.45|34.28|34.45|34.28|34.44|34.27|2
1739795320000|2025-02-17 12:28:40|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739795350000|2025-02-17 12:29:10|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739795360000|2025-02-17 12:29:20|34.44|34.27|34.44|34.27|34.46|34.29|34.44|34.27|5
1739795370000|2025-02-17 12:29:30|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739795380000|2025-02-17 12:29:40|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739795410000|2025-02-17 12:30:10|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739795420000|2025-02-17 12:30:20|34.49|34.32|34.47|34.3|34.49|34.32|34.47|34.3|3
1739795440000|2025-02-17 12:30:40|34.44|34.27|34.45|34.28|34.45|34.28|34.44|34.27|2
1739795450000|2025-02-17 12:30:50|34.47|34.3|34.47|34.3|34.47|34.3|34.47|34.3|1
1739795460000|2025-02-17 12:31:00|34.46|34.29|34.47|34.3|34.47|34.3|34.46|34.29|4
1739795470000|2025-02-17 12:31:10|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739795480000|2025-02-17 12:31:20|34.45|34.28|34.42|34.25|34.46|34.29|34.42|34.25|8
1739795490000|2025-02-17 12:31:30|34.43|34.26|34.42|34.25|34.43|34.26|34.42|34.25|2
1739795500000|2025-02-17 12:31:40|34.41|34.24|34.39|34.22|34.41|34.24|34.39|34.22|2
1739795510000|2025-02-17 12:31:50|34.38|34.21|34.39|34.22|34.39|34.22|34.38|34.21|2
1739795530000|2025-02-17 12:32:10|34.4|34.23|34.41|34.24|34.41|34.24|34.39|34.22|6
1739795540000|2025-02-17 12:32:20|34.4|34.23|34.4|34.23|34.4|34.23|34.4|34.23|1
1739795550000|2025-02-17 12:32:30|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|4
1739795580000|2025-02-17 12:33:00|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739795590000|2025-02-17 12:33:10|34.37|34.2|34.37|34.2|34.37|34.2|34.37|34.2|1
1739795600000|2025-02-17 12:33:20|34.36|34.19|34.36|34.19|34.36|34.19|34.36|34.19|1
1739795610000|2025-02-17 12:33:30|34.35|34.18|34.36|34.19|34.36|34.19|34.35|34.18|2
1739795620000|2025-02-17 12:33:40|34.35|34.18|34.35|34.18|34.35|34.18|34.35|34.18|1
1739795640000|2025-02-17 12:34:00|34.36|34.19|34.35|34.18|34.36|34.19|34.35|34.18|2
1739795670000|2025-02-17 12:34:30|34.36|34.19|34.35|34.18|34.36|34.19|34.35|34.18|6
1739795680000|2025-02-17 12:34:40|34.36|34.19|34.36|34.19|34.36|34.19|34.36|34.19|1
1739795690000|2025-02-17 12:34:50|34.37|34.2|34.37|34.2|34.37|34.2|34.36|34.19|3
1739795700000|2025-02-17 12:35:00|34.38|34.21|34.37|34.2|34.38|34.21|34.37|34.2|4
1739795710000|2025-02-17 12:35:10|34.38|34.21|34.37|34.2|34.38|34.21|34.37|34.2|2
1739795720000|2025-02-17 12:35:20|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739795730000|2025-02-17 12:35:30|34.4|34.23|34.42|34.25|34.42|34.25|34.4|34.23|3
1739795740000|2025-02-17 12:35:40|34.41|34.24|34.4|34.23|34.41|34.24|34.4|34.23|2
1739795760000|2025-02-17 12:36:00|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739795770000|2025-02-17 12:36:10|34.42|34.25|34.42|34.25|34.42|34.25|34.42|34.25|1
1739795780000|2025-02-17 12:36:20|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739795790000|2025-02-17 12:36:30|34.4|34.23|34.39|34.22|34.4|34.23|34.39|34.22|2
1739795810000|2025-02-17 12:36:50|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739795820000|2025-02-17 12:37:00|34.39|34.22|34.39|34.22|34.39|34.22|34.39|34.22|1
1739795830000|2025-02-17 12:37:10|34.4|34.23|34.42|34.25|34.42|34.25|34.4|34.23|3
1739795840000|2025-02-17 12:37:20|34.43|34.26|34.42|34.25|34.43|34.26|34.42|34.25|4
1739795860000|2025-02-17 12:37:40|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739795900000|2025-02-17 12:38:20|34.39|34.22|34.38|34.21|34.4|34.23|34.38|34.21|4
1739795910000|2025-02-17 12:38:30|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739795920000|2025-02-17 12:38:40|34.39|34.22|34.4|34.23|34.4|34.23|34.39|34.22|2
1739795930000|2025-02-17 12:38:50|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739796000000|2025-02-17 12:40:00|34.39|34.22|34.39|34.22|34.39|34.22|34.39|34.22|1
1739796010000|2025-02-17 12:40:10|34.4|34.23|34.42|34.25|34.42|34.25|34.4|34.23|5
1739796020000|2025-02-17 12:40:20|34.43|34.26|34.42|34.25|34.43|34.26|34.42|34.25|2
1739796030000|2025-02-17 12:40:30|34.43|34.26|34.43|34.26|34.43|34.26|34.43|34.26|1
1739796050000|2025-02-17 12:40:50|34.44|34.27|34.44|34.27|34.44|34.27|34.43|34.26|3
1739796060000|2025-02-17 12:41:00|34.45|34.28|34.47|34.3|34.48|34.31|34.45|34.28|4
1739796070000|2025-02-17 12:41:10|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739796090000|2025-02-17 12:41:30|34.49|34.32|34.48|34.31|34.49|34.32|34.48|34.31|2
1739796100000|2025-02-17 12:41:40|34.47|34.3|34.47|34.3|34.47|34.3|34.47|34.3|1
1739796110000|2025-02-17 12:41:50|34.46|34.29|34.46|34.29|34.47|34.3|34.46|34.29|3
1739796120000|2025-02-17 12:42:00|34.45|34.28|34.47|34.3|34.47|34.3|34.45|34.28|3
1739796130000|2025-02-17 12:42:10|34.46|34.29|34.46|34.29|34.47|34.3|34.46|34.29|3
1739796140000|2025-02-17 12:42:20|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739796160000|2025-02-17 12:42:40|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739796170000|2025-02-17 12:42:50|34.45|34.28|34.45|34.28|34.46|34.29|34.45|34.28|3
1739796200000|2025-02-17 12:43:20|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739796260000|2025-02-17 12:44:20|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739796280000|2025-02-17 12:44:40|34.44|34.27|34.45|34.28|34.45|34.28|34.44|34.27|2
1739796300000|2025-02-17 12:45:00|34.46|34.29|34.48|34.31|34.48|34.31|34.46|34.29|2
1739796310000|2025-02-17 12:45:10|34.49|34.32|34.48|34.31|34.49|34.32|34.48|34.31|2
1739796320000|2025-02-17 12:45:20|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739796330000|2025-02-17 12:45:30|34.5|34.33|34.5|34.33|34.51|34.34|34.5|34.33|7
1739796350000|2025-02-17 12:45:50|34.51|34.34|34.5|34.33|34.51|34.34|34.5|34.33|2
1739796360000|2025-02-17 12:46:00|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739796370000|2025-02-17 12:46:10|34.5|34.33|34.52|34.35|34.52|34.35|34.5|34.33|3
1739796400000|2025-02-17 12:46:40|34.51|34.34|34.51|34.34|34.52|34.35|34.51|34.34|3
1739796410000|2025-02-17 12:46:50|34.52|34.35|34.53|34.36|34.53|34.36|34.52|34.35|6
1739796420000|2025-02-17 12:47:00|34.54|34.37|34.53|34.36|34.54|34.37|34.53|34.36|2
1739796430000|2025-02-17 12:47:10|34.52|34.35|34.51|34.34|34.52|34.35|34.51|34.34|2
1739796440000|2025-02-17 12:47:20|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739796450000|2025-02-17 12:47:30|34.51|34.34|34.5|34.33|34.51|34.34|34.5|34.33|2
1739796480000|2025-02-17 12:48:00|34.49|34.32|34.48|34.31|34.49|34.32|34.47|34.3|4
1739796490000|2025-02-17 12:48:10|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739796510000|2025-02-17 12:48:30|34.48|34.31|34.49|34.32|34.49|34.32|34.48|34.31|4
1739796520000|2025-02-17 12:48:40|34.48|34.31|34.49|34.32|34.49|34.32|34.48|34.31|2
1739796550000|2025-02-17 12:49:10|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739796580000|2025-02-17 12:49:40|34.48|34.31|34.49|34.32|34.5|34.33|34.48|34.31|4
1739796590000|2025-02-17 12:49:50|34.5|34.33|34.51|34.34|34.51|34.34|34.5|34.33|2
1739796610000|2025-02-17 12:50:10|34.52|34.35|34.52|34.35|34.52|34.35|34.51|34.34|7
1739796620000|2025-02-17 12:50:20|34.51|34.34|34.52|34.35|34.52|34.35|34.51|34.34|2
1739796630000|2025-02-17 12:50:30|34.53|34.36|34.53|34.36|34.53|34.36|34.53|34.36|1
1739796640000|2025-02-17 12:50:40|34.52|34.35|34.53|34.36|34.53|34.36|34.52|34.35|4
1739796650000|2025-02-17 12:50:50|34.52|34.35|34.53|34.36|34.53|34.36|34.52|34.35|4
1739796670000|2025-02-17 12:51:10|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739796680000|2025-02-17 12:51:20|34.51|34.34|34.49|34.32|34.51|34.34|34.49|34.32|3
1739796690000|2025-02-17 12:51:30|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739796700000|2025-02-17 12:51:40|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739796710000|2025-02-17 12:51:50|34.48|34.31|34.48|34.31|34.49|34.32|34.48|34.31|3
1739796720000|2025-02-17 12:52:00|34.47|34.3|34.47|34.3|34.47|34.3|34.47|34.3|1
1739796730000|2025-02-17 12:52:10|34.48|34.31|34.47|34.3|34.48|34.31|34.47|34.3|2
1739796740000|2025-02-17 12:52:20|34.46|34.29|34.46|34.29|34.47|34.3|34.46|34.29|3
1739796760000|2025-02-17 12:52:40|34.45|34.28|34.45|34.28|34.46|34.29|34.45|34.28|3
1739796770000|2025-02-17 12:52:50|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739796780000|2025-02-17 12:53:00|34.43|34.26|34.44|34.27|34.44|34.27|34.43|34.26|4
1739796790000|2025-02-17 12:53:10|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739796800000|2025-02-17 12:53:20|34.46|34.29|34.46|34.29|34.46|34.29|34.45|34.28|9
1739796840000|2025-02-17 12:54:00|34.45|34.28|34.45|34.28|34.46|34.29|34.45|34.28|3
1739796850000|2025-02-17 12:54:10|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739796900000|2025-02-17 12:55:00|34.49|34.32|34.48|34.31|34.49|34.32|34.47|34.3|3
1739796910000|2025-02-17 12:55:10|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739796920000|2025-02-17 12:55:20|34.5|34.33|34.5|34.33|34.51|34.34|34.5|34.33|3
1739796940000|2025-02-17 12:55:40|34.51|34.34|34.51|34.34|34.51|34.34|34.5|34.33|3
1739796960000|2025-02-17 12:56:00|34.52|34.35|34.51|34.34|34.52|34.35|34.51|34.34|2
1739796980000|2025-02-17 12:56:20|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739797010000|2025-02-17 12:56:50|34.51|34.34|34.52|34.35|34.52|34.35|34.51|34.34|2
1739797020000|2025-02-17 12:57:00|34.51|34.34|34.53|34.36|34.54|34.37|34.51|34.34|5
1739797030000|2025-02-17 12:57:10|34.52|34.35|34.51|34.34|34.53|34.36|34.51|34.34|5
1739797050000|2025-02-17 12:57:30|34.52|34.35|34.51|34.34|34.52|34.35|34.51|34.34|2
1739797060000|2025-02-17 12:57:40|34.5|34.33|34.51|34.34|34.51|34.34|34.5|34.33|2
1739797070000|2025-02-17 12:57:50|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739797080000|2025-02-17 12:58:00|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739797090000|2025-02-17 12:58:10|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739797100000|2025-02-17 12:58:20|34.49|34.32|34.5|34.33|34.5|34.33|34.49|34.32|2
1739797110000|2025-02-17 12:58:30|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739797120000|2025-02-17 12:58:40|34.52|34.35|34.51|34.34|34.52|34.35|34.51|34.34|4
1739797130000|2025-02-17 12:58:50|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739797140000|2025-02-17 12:59:00|34.49|34.32|34.48|34.31|34.49|34.32|34.48|34.31|2
1739797150000|2025-02-17 12:59:10|34.49|34.32|34.48|34.31|34.49|34.32|34.48|34.31|2
1739797160000|2025-02-17 12:59:20|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739797170000|2025-02-17 12:59:30|34.48|34.31|34.48|34.31|34.49|34.32|34.48|34.31|3
1739797200000|2025-02-17 13:00:00|34.49|34.32|34.5|34.33|34.5|34.33|34.49|34.32|2
1739797210000|2025-02-17 13:00:10|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739797240000|2025-02-17 13:00:40|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739797250000|2025-02-17 13:00:50|34.47|34.3|34.48|34.31|34.48|34.31|34.47|34.3|2
1739797260000|2025-02-17 13:01:00|34.47|34.3|34.47|34.3|34.48|34.31|34.47|34.3|5
1739797270000|2025-02-17 13:01:10|34.48|34.31|34.47|34.3|34.48|34.31|34.47|34.3|2
1739797280000|2025-02-17 13:01:20|34.46|34.29|34.46|34.29|34.47|34.3|34.46|34.29|3
1739797290000|2025-02-17 13:01:30|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739797300000|2025-02-17 13:01:40|34.45|34.28|34.44|34.27|34.45|34.28|34.44|34.27|4
1739797310000|2025-02-17 13:01:50|34.45|34.28|34.44|34.27|34.45|34.28|34.44|34.27|4
1739797320000|2025-02-17 13:02:00|34.45|34.28|34.44|34.27|34.45|34.28|34.44|34.27|4
1739797330000|2025-02-17 13:02:10|34.45|34.28|34.45|34.28|34.46|34.29|34.45|34.28|5
1739797340000|2025-02-17 13:02:20|34.46|34.29|34.43|34.26|34.46|34.29|34.43|34.26|4
1739797350000|2025-02-17 13:02:30|34.42|34.25|34.43|34.26|34.44|34.27|34.42|34.25|4
1739797370000|2025-02-17 13:02:50|34.44|34.27|34.44|34.27|34.44|34.27|34.43|34.26|3
1739797380000|2025-02-17 13:03:00|34.43|34.26|34.45|34.28|34.45|34.28|34.43|34.26|3
1739797390000|2025-02-17 13:03:10|34.47|34.3|34.45|34.28|34.47|34.3|34.45|34.28|7
1739797400000|2025-02-17 13:03:20|34.46|34.29|34.46|34.29|34.46|34.29|34.45|34.28|3
1739797420000|2025-02-17 13:03:40|34.45|34.28|34.44|34.27|34.45|34.28|34.44|34.27|2
1739797430000|2025-02-17 13:03:50|34.43|34.26|34.43|34.26|34.43|34.26|34.43|34.26|1
1739797440000|2025-02-17 13:04:00|34.42|34.25|34.41|34.24|34.42|34.25|34.41|34.24|4
1739797450000|2025-02-17 13:04:10|34.42|34.25|34.41|34.24|34.42|34.25|34.41|34.24|4
1739797460000|2025-02-17 13:04:20|34.42|34.25|34.41|34.24|34.42|34.25|34.41|34.24|2
1739797480000|2025-02-17 13:04:40|34.4|34.23|34.4|34.23|34.4|34.23|34.39|34.22|3
1739797500000|2025-02-17 13:05:00|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739797510000|2025-02-17 13:05:10|34.36|34.19|34.36|34.19|34.37|34.2|34.36|34.19|3
1739797520000|2025-02-17 13:05:20|34.37|34.2|34.36|34.19|34.37|34.2|34.36|34.19|2
1739797530000|2025-02-17 13:05:30|34.37|34.2|34.37|34.2|34.37|34.2|34.36|34.19|5
1739797540000|2025-02-17 13:05:40|34.39|34.22|34.38|34.21|34.4|34.23|34.38|34.21|4
1739797560000|2025-02-17 13:06:00|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|4
1739797570000|2025-02-17 13:06:10|34.39|34.22|34.39|34.22|34.39|34.22|34.39|34.22|1
1739797580000|2025-02-17 13:06:20|34.4|34.23|34.41|34.24|34.42|34.25|34.4|34.23|3
1739797600000|2025-02-17 13:06:40|34.4|34.23|34.4|34.23|34.41|34.24|34.4|34.23|3
1739797630000|2025-02-17 13:07:10|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739797640000|2025-02-17 13:07:20|34.4|34.23|34.4|34.23|34.4|34.23|34.4|34.23|1
1739797650000|2025-02-17 13:07:30|34.41|34.24|34.4|34.23|34.41|34.24|34.4|34.23|2
1739797660000|2025-02-17 13:07:40|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739797670000|2025-02-17 13:07:50|34.42|34.25|34.42|34.25|34.43|34.26|34.42|34.25|3
1739797680000|2025-02-17 13:08:00|34.43|34.26|34.43|34.26|34.43|34.26|34.43|34.26|1
1739797740000|2025-02-17 13:09:00|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739797770000|2025-02-17 13:09:30|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739797780000|2025-02-17 13:09:40|34.44|34.27|34.45|34.28|34.45|34.28|34.44|34.27|2
1739797790000|2025-02-17 13:09:50|34.44|34.27|34.45|34.28|34.45|34.28|34.44|34.27|2
1739797800000|2025-02-17 13:10:00|34.44|34.27|34.45|34.28|34.45|34.28|34.44|34.27|2
1739797810000|2025-02-17 13:10:10|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739797820000|2025-02-17 13:10:20|34.45|34.28|34.46|34.29|34.46|34.29|34.45|34.28|4
1739797830000|2025-02-17 13:10:30|34.47|34.3|34.49|34.32|34.49|34.32|34.47|34.3|3
1739797860000|2025-02-17 13:11:00|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739797880000|2025-02-17 13:11:20|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739797890000|2025-02-17 13:11:30|34.48|34.31|34.49|34.32|34.49|34.32|34.48|34.31|2
1739797910000|2025-02-17 13:11:50|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739797930000|2025-02-17 13:12:10|34.49|34.32|34.49|34.32|34.5|34.33|34.49|34.32|7
1739797940000|2025-02-17 13:12:20|34.5|34.33|34.49|34.32|34.5|34.33|34.49|34.32|4
1739797950000|2025-02-17 13:12:30|34.5|34.33|34.51|34.34|34.51|34.34|34.5|34.33|2
1739797960000|2025-02-17 13:12:40|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739797970000|2025-02-17 13:12:50|34.51|34.34|34.5|34.33|34.51|34.34|34.5|34.33|2
1739797980000|2025-02-17 13:13:00|34.51|34.34|34.5|34.33|34.51|34.34|34.5|34.33|2
1739798010000|2025-02-17 13:13:30|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739798030000|2025-02-17 13:13:50|34.5|34.33|34.51|34.34|34.51|34.34|34.5|34.33|2
1739798040000|2025-02-17 13:14:00|34.5|34.33|34.5|34.33|34.51|34.34|34.5|34.33|3
1739798070000|2025-02-17 13:14:30|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739798080000|2025-02-17 13:14:40|34.5|34.33|34.5|34.33|34.5|34.33|34.49|34.32|3
1739798100000|2025-02-17 13:15:00|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739798150000|2025-02-17 13:15:50|34.48|34.31|34.48|34.31|34.48|34.31|34.47|34.3|3
1739798200000|2025-02-17 13:16:40|34.47|34.3|34.47|34.3|34.48|34.31|34.47|34.3|3
1739798240000|2025-02-17 13:17:20|34.48|34.31|34.51|34.34|34.51|34.34|34.48|34.31|3
1739798250000|2025-02-17 13:17:30|34.5|34.33|34.51|34.34|34.51|34.34|34.5|34.33|2
1739798260000|2025-02-17 13:17:40|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739798270000|2025-02-17 13:17:50|34.53|34.36|34.53|34.36|34.53|34.36|34.52|34.35|3
1739798280000|2025-02-17 13:18:00|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739798290000|2025-02-17 13:18:10|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739798310000|2025-02-17 13:18:30|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739798340000|2025-02-17 13:19:00|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739798350000|2025-02-17 13:19:10|34.49|34.32|34.5|34.33|34.5|34.33|34.49|34.32|2
1739798370000|2025-02-17 13:19:30|34.51|34.34|34.5|34.33|34.51|34.34|34.5|34.33|2
1739798390000|2025-02-17 13:19:50|34.51|34.34|34.52|34.35|34.52|34.35|34.51|34.34|2
1739798400000|2025-02-17 13:20:00|34.53|34.36|34.54|34.37|34.54|34.37|34.53|34.36|2
1739798410000|2025-02-17 13:20:10|34.53|34.36|34.53|34.36|34.53|34.36|34.53|34.36|1
1739798460000|2025-02-17 13:21:00|34.52|34.35|34.5|34.33|34.52|34.35|34.5|34.33|3
1739798470000|2025-02-17 13:21:10|34.49|34.32|34.48|34.31|34.5|34.33|34.48|34.31|4
1739798480000|2025-02-17 13:21:20|34.47|34.3|34.47|34.3|34.47|34.3|34.47|34.3|1
1739798500000|2025-02-17 13:21:40|34.48|34.31|34.47|34.3|34.48|34.31|34.47|34.3|2
1739798520000|2025-02-17 13:22:00|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739798540000|2025-02-17 13:22:20|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739798550000|2025-02-17 13:22:30|34.48|34.31|34.5|34.33|34.5|34.33|34.48|34.31|7
1739798560000|2025-02-17 13:22:40|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739798580000|2025-02-17 13:23:00|34.52|34.35|34.5|34.33|34.52|34.35|34.5|34.33|7
1739798600000|2025-02-17 13:23:20|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739798620000|2025-02-17 13:23:40|34.52|34.35|34.51|34.34|34.52|34.35|34.51|34.34|4
1739798660000|2025-02-17 13:24:20|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739798670000|2025-02-17 13:24:30|34.51|34.34|34.51|34.34|34.52|34.35|34.51|34.34|7
1739798680000|2025-02-17 13:24:40|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739798690000|2025-02-17 13:24:50|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739798710000|2025-02-17 13:25:10|34.52|34.35|34.52|34.35|34.52|34.35|34.51|34.34|3
1739798760000|2025-02-17 13:26:00|34.53|34.36|34.52|34.35|34.53|34.36|34.52|34.35|2
1739798790000|2025-02-17 13:26:30|34.51|34.34|34.52|34.35|34.52|34.35|34.51|34.34|2
1739798800000|2025-02-17 13:26:40|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739798820000|2025-02-17 13:27:00|34.5|34.33|34.5|34.33|34.51|34.34|34.5|34.33|3
1739798840000|2025-02-17 13:27:20|34.49|34.32|34.49|34.32|34.49|34.32|34.49|34.32|1
1739798860000|2025-02-17 13:27:40|34.48|34.31|34.48|34.31|34.49|34.32|34.48|34.31|3
1739798870000|2025-02-17 13:27:50|34.49|34.32|34.48|34.31|34.49|34.32|34.48|34.31|4
1739798900000|2025-02-17 13:28:20|34.47|34.3|34.47|34.3|34.47|34.3|34.47|34.3|1
1739798970000|2025-02-17 13:29:30|34.48|34.31|34.48|34.31|34.48|34.31|34.47|34.3|3
1739798980000|2025-02-17 13:29:40|34.47|34.3|34.47|34.3|34.48|34.31|34.47|34.3|3
1739799000000|2025-02-17 13:30:00|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739799020000|2025-02-17 13:30:20|34.49|34.32|34.49|34.32|34.49|34.32|34.48|34.31|3
1739799030000|2025-02-17 13:30:30|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739799040000|2025-02-17 13:30:40|34.49|34.32|34.49|34.32|34.49|34.32|34.48|34.31|3
1739799070000|2025-02-17 13:31:10|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739799080000|2025-02-17 13:31:20|34.49|34.32|34.49|34.32|34.5|34.33|34.49|34.32|3
1739799100000|2025-02-17 13:31:40|34.48|34.31|34.48|34.31|34.48|34.31|34.48|34.31|1
1739799110000|2025-02-17 13:31:50|34.49|34.32|34.48|34.31|34.49|34.32|34.48|34.31|4
1739799120000|2025-02-17 13:32:00|34.47|34.3|34.47|34.3|34.47|34.3|34.47|34.3|1
1739799140000|2025-02-17 13:32:20|34.46|34.29|34.45|34.28|34.46|34.29|34.45|34.28|4
1739799150000|2025-02-17 13:32:30|34.46|34.29|34.47|34.3|34.48|34.31|34.46|34.29|6
1739799160000|2025-02-17 13:32:40|34.48|34.31|34.47|34.3|34.48|34.31|34.47|34.3|2
1739799170000|2025-02-17 13:32:50|34.45|34.28|34.44|34.27|34.45|34.28|34.44|34.27|2
1739799180000|2025-02-17 13:33:00|34.43|34.26|34.43|34.26|34.43|34.26|34.41|34.24|5
1739799190000|2025-02-17 13:33:10|34.42|34.25|34.42|34.25|34.42|34.25|34.42|34.25|1
1739799220000|2025-02-17 13:33:40|34.4|34.23|34.39|34.22|34.4|34.23|34.39|34.22|6
1739799230000|2025-02-17 13:33:50|34.4|34.23|34.39|34.22|34.4|34.23|34.39|34.22|2
1739799240000|2025-02-17 13:34:00|34.38|34.21|34.38|34.21|34.39|34.22|34.38|34.21|3
1739799250000|2025-02-17 13:34:10|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739799260000|2025-02-17 13:34:20|34.39|34.22|34.4|34.23|34.4|34.23|34.38|34.21|4
1739799270000|2025-02-17 13:34:30|34.39|34.22|34.4|34.23|34.4|34.23|34.39|34.22|2
1739799280000|2025-02-17 13:34:40|34.41|34.24|34.41|34.24|34.41|34.24|34.4|34.23|3
1739799290000|2025-02-17 13:34:50|34.4|34.23|34.4|34.23|34.41|34.24|34.4|34.23|5
1739799310000|2025-02-17 13:35:10|34.41|34.24|34.42|34.25|34.42|34.25|34.41|34.24|2
1739799320000|2025-02-17 13:35:20|34.41|34.24|34.41|34.24|34.42|34.25|34.4|34.23|7
1739799330000|2025-02-17 13:35:30|34.42|34.25|34.42|34.25|34.42|34.25|34.41|34.24|5
1739799340000|2025-02-17 13:35:40|34.41|34.24|34.42|34.25|34.42|34.25|34.41|34.24|2
1739799350000|2025-02-17 13:35:50|34.43|34.26|34.43|34.26|34.43|34.26|34.43|34.26|1
1739799360000|2025-02-17 13:36:00|34.42|34.25|34.43|34.26|34.43|34.26|34.42|34.25|2
1739799370000|2025-02-17 13:36:10|34.42|34.25|34.4|34.23|34.43|34.26|34.4|34.23|5
1739799380000|2025-02-17 13:36:20|34.41|34.24|34.42|34.25|34.42|34.25|34.41|34.24|2
1739799390000|2025-02-17 13:36:30|34.41|34.24|34.41|34.24|34.42|34.25|34.41|34.24|3
1739799400000|2025-02-17 13:36:40|34.4|34.23|34.39|34.22|34.4|34.23|34.39|34.22|4
1739799410000|2025-02-17 13:36:50|34.4|34.23|34.39|34.22|34.4|34.23|34.39|34.22|2
1739799420000|2025-02-17 13:37:00|34.4|34.23|34.39|34.22|34.4|34.23|34.39|34.22|2
1739799430000|2025-02-17 13:37:10|34.4|34.23|34.39|34.22|34.4|34.23|34.39|34.22|2
1739799450000|2025-02-17 13:37:30|34.4|34.23|34.39|34.22|34.4|34.23|34.39|34.22|2
1739799460000|2025-02-17 13:37:40|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739799470000|2025-02-17 13:37:50|34.37|34.2|34.37|34.2|34.37|34.2|34.37|34.2|1
1739799490000|2025-02-17 13:38:10|34.36|34.19|34.36|34.19|34.36|34.19|34.36|34.19|1
1739799500000|2025-02-17 13:38:20|34.37|34.2|34.39|34.22|34.39|34.22|34.36|34.19|5
1739799510000|2025-02-17 13:38:30|34.38|34.21|34.38|34.21|34.39|34.22|34.38|34.21|3
1739799520000|2025-02-17 13:38:40|34.39|34.22|34.39|34.22|34.39|34.22|34.39|34.22|1
1739799540000|2025-02-17 13:39:00|34.38|34.21|34.39|34.22|34.39|34.22|34.38|34.21|2
1739799550000|2025-02-17 13:39:10|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739799570000|2025-02-17 13:39:30|34.37|34.2|34.37|34.2|34.38|34.21|34.37|34.2|3
1739799580000|2025-02-17 13:39:40|34.38|34.21|34.39|34.22|34.39|34.22|34.38|34.21|2
1739799600000|2025-02-17 13:40:00|34.4|34.23|34.41|34.24|34.41|34.24|34.39|34.22|4
1739799610000|2025-02-17 13:40:10|34.4|34.23|34.4|34.23|34.4|34.23|34.4|34.23|1
1739799670000|2025-02-17 13:41:10|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739799680000|2025-02-17 13:41:20|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739799690000|2025-02-17 13:41:30|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739799710000|2025-02-17 13:41:50|34.36|34.19|34.36|34.19|34.36|34.19|34.36|34.19|1
1739799740000|2025-02-17 13:42:20|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739799750000|2025-02-17 13:42:30|34.37|34.2|34.37|34.2|34.37|34.2|34.37|34.2|1
1739799760000|2025-02-17 13:42:40|34.38|34.21|34.37|34.2|34.38|34.21|34.37|34.2|2
1739799770000|2025-02-17 13:42:50|34.38|34.21|34.37|34.2|34.38|34.21|34.37|34.2|2
1739799780000|2025-02-17 13:43:00|34.36|34.19|34.36|34.19|34.36|34.19|34.36|34.19|1
1739799790000|2025-02-17 13:43:10|34.35|34.18|34.35|34.18|34.35|34.18|34.35|34.18|1
1739799800000|2025-02-17 13:43:20|34.34|34.17|34.32|34.15|34.34|34.17|34.32|34.15|3
1739799810000|2025-02-17 13:43:30|34.33|34.16|34.33|34.16|34.33|34.16|34.33|34.16|1
1739799820000|2025-02-17 13:43:40|34.34|34.17|34.34|34.17|34.34|34.17|34.34|34.17|1
1739799830000|2025-02-17 13:43:50|34.35|34.18|34.34|34.17|34.35|34.18|34.34|34.17|2
1739799840000|2025-02-17 13:44:00|34.33|34.16|34.34|34.17|34.34|34.17|34.33|34.16|2
1739799850000|2025-02-17 13:44:10|34.33|34.16|34.34|34.17|34.34|34.17|34.33|34.16|2
1739799860000|2025-02-17 13:44:20|34.35|34.18|34.37|34.2|34.37|34.2|34.35|34.18|3
1739799870000|2025-02-17 13:44:30|34.36|34.19|34.36|34.19|34.37|34.2|34.36|34.19|3
1739799880000|2025-02-17 13:44:40|34.37|34.2|34.38|34.21|34.38|34.21|34.37|34.2|2
1739799890000|2025-02-17 13:44:50|34.37|34.2|34.38|34.21|34.38|34.21|34.37|34.2|2
1739799900000|2025-02-17 13:45:00|34.39|34.22|34.39|34.22|34.39|34.22|34.39|34.22|1
1739799930000|2025-02-17 13:45:30|34.4|34.23|34.41|34.24|34.41|34.24|34.39|34.22|4
1739799940000|2025-02-17 13:45:40|34.4|34.23|34.41|34.24|34.41|34.24|34.4|34.23|2
1739799950000|2025-02-17 13:45:50|34.43|34.26|34.43|34.26|34.43|34.26|34.43|34.26|1
1739800010000|2025-02-17 13:46:50|34.42|34.25|34.42|34.25|34.42|34.25|34.42|34.25|1
1739800020000|2025-02-17 13:47:00|34.41|34.24|34.4|34.23|34.41|34.24|34.4|34.23|2
1739800030000|2025-02-17 13:47:10|34.41|34.24|34.4|34.23|34.41|34.24|34.4|34.23|2
1739800040000|2025-02-17 13:47:20|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739800080000|2025-02-17 13:48:00|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|4
1739800090000|2025-02-17 13:48:10|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739800130000|2025-02-17 13:48:50|34.37|34.2|34.37|34.2|34.37|34.2|34.37|34.2|1
1739800140000|2025-02-17 13:49:00|34.38|34.21|34.39|34.22|34.39|34.22|34.38|34.21|2
1739800150000|2025-02-17 13:49:10|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739800160000|2025-02-17 13:49:20|34.37|34.2|34.37|34.2|34.37|34.2|34.37|34.2|1
1739800200000|2025-02-17 13:50:00|34.38|34.21|34.37|34.2|34.38|34.21|34.37|34.2|2
1739800240000|2025-02-17 13:50:40|34.36|34.19|34.36|34.19|34.36|34.19|34.36|34.19|1
1739800260000|2025-02-17 13:51:00|34.37|34.2|34.37|34.2|34.38|34.21|34.37|34.2|3
1739800270000|2025-02-17 13:51:10|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739800280000|2025-02-17 13:51:20|34.37|34.2|34.38|34.21|34.39|34.22|34.37|34.2|3
1739800320000|2025-02-17 13:52:00|34.37|34.2|34.38|34.21|34.38|34.21|34.37|34.2|2
1739800330000|2025-02-17 13:52:10|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|4
1739800340000|2025-02-17 13:52:20|34.39|34.22|34.41|34.24|34.41|34.24|34.39|34.22|3
1739800350000|2025-02-17 13:52:30|34.4|34.23|34.41|34.24|34.41|34.24|34.4|34.23|2
1739800390000|2025-02-17 13:53:10|34.4|34.23|34.41|34.24|34.41|34.24|34.4|34.23|4
1739800400000|2025-02-17 13:53:20|34.42|34.25|34.42|34.25|34.42|34.25|34.42|34.25|1
1739800460000|2025-02-17 13:54:20|34.43|34.26|34.43|34.26|34.43|34.26|34.43|34.26|1
1739800470000|2025-02-17 13:54:30|34.42|34.25|34.43|34.26|34.43|34.26|34.42|34.25|2
1739800490000|2025-02-17 13:54:50|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739800500000|2025-02-17 13:55:00|34.45|34.28|34.45|34.28|34.46|34.29|34.45|34.28|3
1739800520000|2025-02-17 13:55:20|34.44|34.27|34.44|34.27|34.44|34.27|34.44|34.27|1
1739800530000|2025-02-17 13:55:30|34.45|34.28|34.45|34.28|34.45|34.28|34.45|34.28|1
1739800540000|2025-02-17 13:55:40|34.44|34.27|34.44|34.27|34.45|34.28|34.44|34.27|3
1739800560000|2025-02-17 13:56:00|34.43|34.26|34.42|34.25|34.43|34.26|34.42|34.25|2
1739800580000|2025-02-17 13:56:20|34.41|34.24|34.42|34.25|34.42|34.25|34.41|34.24|2
1739800620000|2025-02-17 13:57:00|34.4|34.23|34.41|34.24|34.41|34.24|34.4|34.23|2
1739800630000|2025-02-17 13:57:10|34.4|34.23|34.41|34.24|34.41|34.24|34.4|34.23|4
1739800640000|2025-02-17 13:57:20|34.4|34.23|34.4|34.23|34.4|34.23|34.4|34.23|1
1739800650000|2025-02-17 13:57:30|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739800670000|2025-02-17 13:57:50|34.42|34.25|34.42|34.25|34.42|34.25|34.41|34.24|3
1739800680000|2025-02-17 13:58:00|34.41|34.24|34.41|34.24|34.42|34.25|34.41|34.24|3
1739800690000|2025-02-17 13:58:10|34.42|34.25|34.43|34.26|34.43|34.26|34.42|34.25|2
1739800730000|2025-02-17 13:58:50|34.42|34.25|34.42|34.25|34.42|34.25|34.42|34.25|1
1739800760000|2025-02-17 13:59:20|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739800770000|2025-02-17 13:59:30|34.42|34.25|34.42|34.25|34.42|34.25|34.42|34.25|1
1739800800000|2025-02-17 14:00:00|34.43|34.26|34.45|34.28|34.45|34.28|34.43|34.26|3
1739800810000|2025-02-17 14:00:10|34.44|34.27|34.43|34.26|34.44|34.27|34.43|34.26|4
1739800820000|2025-02-17 14:00:20|34.42|34.25|34.42|34.25|34.43|34.26|34.42|34.25|5
1739800830000|2025-02-17 14:00:30|34.43|34.26|34.42|34.25|34.43|34.26|34.42|34.25|2
1739800840000|2025-02-17 14:00:40|34.41|34.24|34.4|34.23|34.41|34.24|34.4|34.23|2
1739800850000|2025-02-17 14:00:50|34.39|34.22|34.39|34.22|34.39|34.22|34.39|34.22|1
1739800860000|2025-02-17 14:01:00|34.38|34.21|34.38|34.21|34.38|34.21|34.38|34.21|1
1739800870000|2025-02-17 14:01:10|34.37|34.2|34.42|34.25|34.43|34.26|34.37|34.2|9
1739800880000|2025-02-17 14:01:20|34.43|34.26|34.43|34.26|34.43|34.26|34.43|34.26|1
1739800890000|2025-02-17 14:01:30|34.42|34.25|34.43|34.26|34.43|34.26|34.42|34.25|2
1739800910000|2025-02-17 14:01:50|34.45|34.28|34.44|34.27|34.45|34.28|34.44|34.27|2
1739800920000|2025-02-17 14:02:00|34.45|34.28|34.45|34.28|34.45|34.28|34.44|34.27|3
1739800940000|2025-02-17 14:02:20|34.46|34.29|34.46|34.29|34.46|34.29|34.46|34.29|1
1739800950000|2025-02-17 14:02:30|34.47|34.3|34.49|34.32|34.49|34.32|34.47|34.3|3
1739800960000|2025-02-17 14:02:40|34.48|34.31|34.49|34.32|34.49|34.32|34.48|34.31|2
1739800980000|2025-02-17 14:03:00|34.5|34.33|34.5|34.33|34.52|34.35|34.5|34.33|7
1739800990000|2025-02-17 14:03:10|34.51|34.34|34.5|34.33|34.51|34.34|34.49|34.32|5
1739801000000|2025-02-17 14:03:20|34.49|34.32|34.51|34.34|34.51|34.34|34.49|34.32|7
1739801010000|2025-02-17 14:03:30|34.5|34.33|34.51|34.34|34.51|34.34|34.5|34.33|10
1739801020000|2025-02-17 14:03:40|34.52|34.35|34.5|34.33|34.52|34.35|34.5|34.33|5
1739801030000|2025-02-17 14:03:50|34.51|34.34|34.5|34.33|34.51|34.34|34.5|34.33|4
1739801040000|2025-02-17 14:04:00|34.51|34.34|34.49|34.32|34.51|34.34|34.49|34.32|7
1739801050000|2025-02-17 14:04:10|34.48|34.31|34.48|34.31|34.49|34.32|34.48|34.31|3
1739801060000|2025-02-17 14:04:20|34.49|34.32|34.52|34.35|34.52|34.35|34.48|34.31|10
1739801070000|2025-02-17 14:04:30|34.51|34.34|34.51|34.34|34.52|34.35|34.51|34.34|7
1739801080000|2025-02-17 14:04:40|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739801090000|2025-02-17 14:04:50|34.51|34.34|34.51|34.34|34.53|34.36|34.5|34.33|7
1739801100000|2025-02-17 14:05:00|34.52|34.35|34.51|34.34|34.52|34.35|34.51|34.34|6
1739801110000|2025-02-17 14:05:10|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739801130000|2025-02-17 14:05:30|34.51|34.34|34.5|34.33|34.51|34.34|34.5|34.33|4
1739801140000|2025-02-17 14:05:40|34.49|34.32|34.5|34.33|34.5|34.33|34.49|34.32|6
1739801150000|2025-02-17 14:05:50|34.51|34.34|34.51|34.34|34.52|34.35|34.5|34.33|7
1739801160000|2025-02-17 14:06:00|34.52|34.35|34.53|34.36|34.54|34.37|34.52|34.35|11
1739801170000|2025-02-17 14:06:10|34.52|34.35|34.52|34.35|34.53|34.36|34.52|34.35|7
1739801180000|2025-02-17 14:06:20|34.53|34.36|34.53|34.36|34.53|34.36|34.53|34.36|1
1739801190000|2025-02-17 14:06:30|34.52|34.35|34.53|34.36|34.53|34.36|34.52|34.35|4
1739801200000|2025-02-17 14:06:40|34.52|34.35|34.53|34.36|34.53|34.36|34.52|34.35|2
1739801210000|2025-02-17 14:06:50|34.54|34.37|34.54|34.37|34.54|34.37|34.53|34.36|5
1739801220000|2025-02-17 14:07:00|34.55|34.38|34.59|34.42|34.59|34.42|34.55|34.38|5
1739801230000|2025-02-17 14:07:10|34.6|34.43|34.6|34.43|34.6|34.43|34.59|34.42|3
1739801240000|2025-02-17 14:07:20|34.59|34.42|34.6|34.43|34.61|34.44|34.59|34.42|6
1739801250000|2025-02-17 14:07:30|34.59|34.42|34.6|34.43|34.6|34.43|34.59|34.42|6
1739801260000|2025-02-17 14:07:40|34.61|34.44|34.61|34.44|34.61|34.44|34.59|34.42|5
1739801270000|2025-02-17 14:07:50|34.6|34.43|34.64|34.47|34.64|34.47|34.6|34.43|4
1739801280000|2025-02-17 14:08:00|34.63|34.46|34.62|34.45|34.63|34.46|34.61|34.44|12
1739801290000|2025-02-17 14:08:10|34.63|34.46|34.63|34.46|34.63|34.46|34.61|34.44|5
1739801300000|2025-02-17 14:08:20|34.62|34.45|34.62|34.45|34.63|34.46|34.61|34.44|9
1739801310000|2025-02-17 14:08:30|34.63|34.46|34.64|34.47|34.65|34.48|34.62|34.45|10
1739801320000|2025-02-17 14:08:40|34.65|34.48|34.64|34.47|34.66|34.49|34.64|34.47|6
1739801330000|2025-02-17 14:08:50|34.65|34.48|34.65|34.48|34.65|34.48|34.64|34.47|3
1739801340000|2025-02-17 14:09:00|34.64|34.47|34.65|34.48|34.65|34.48|34.64|34.47|2
1739801350000|2025-02-17 14:09:10|34.64|34.47|34.65|34.48|34.65|34.48|34.64|34.47|2
1739801360000|2025-02-17 14:09:20|34.64|34.47|34.65|34.48|34.66|34.49|34.64|34.47|5
1739801370000|2025-02-17 14:09:30|34.66|34.49|34.66|34.49|34.67|34.5|34.66|34.49|5
1739801380000|2025-02-17 14:09:40|34.67|34.5|34.65|34.48|34.67|34.5|34.65|34.48|5
1739801390000|2025-02-17 14:09:50|34.64|34.47|34.65|34.48|34.65|34.48|34.64|34.47|2
1739801410000|2025-02-17 14:10:10|34.68|34.51|34.71|34.54|34.71|34.54|34.68|34.51|9
1739801420000|2025-02-17 14:10:20|34.72|34.55|34.76|34.59|34.76|34.59|34.72|34.55|11
1739801430000|2025-02-17 14:10:30|34.75|34.58|34.79|34.62|34.79|34.62|34.75|34.58|10
1739801440000|2025-02-17 14:10:40|34.8|34.63|34.81|34.64|34.83|34.66|34.8|34.63|6
1739801450000|2025-02-17 14:10:50|34.8|34.63|34.78|34.61|34.82|34.65|34.78|34.61|11
1739801460000|2025-02-17 14:11:00|34.79|34.62|34.85|34.68|34.86|34.69|34.79|34.62|9
1739801470000|2025-02-17 14:11:10|34.86|34.69|34.89|34.72|34.89|34.72|34.86|34.69|8
1739801480000|2025-02-17 14:11:20|34.9|34.73|34.88|34.71|34.9|34.73|34.88|34.71|8
1739801490000|2025-02-17 14:11:30|34.84|34.67|34.86|34.69|34.87|34.7|34.84|34.67|9
1739801500000|2025-02-17 14:11:40|34.87|34.7|34.85|34.68|34.87|34.7|34.85|34.68|8
1739801510000|2025-02-17 14:11:50|34.84|34.67|34.83|34.66|34.84|34.67|34.82|34.65|8
1739801520000|2025-02-17 14:12:00|34.85|34.68|34.82|34.65|34.87|34.7|34.82|34.65|7
1739801530000|2025-02-17 14:12:10|34.81|34.64|34.81|34.64|34.85|34.68|34.8|34.63|13
1739801540000|2025-02-17 14:12:20|34.82|34.65|34.85|34.68|34.85|34.68|34.81|34.64|9
1739801550000|2025-02-17 14:12:30|34.86|34.69|34.84|34.67|34.86|34.69|34.83|34.66|9
1739801560000|2025-02-17 14:12:40|34.85|34.68|34.85|34.68|34.86|34.69|34.84|34.67|9
1739801570000|2025-02-17 14:12:50|34.87|34.7|34.85|34.68|34.88|34.71|34.85|34.68|7
1739801580000|2025-02-17 14:13:00|34.84|34.67|34.87|34.7|34.88|34.71|34.84|34.67|7
1739801590000|2025-02-17 14:13:10|34.88|34.71|34.87|34.7|34.89|34.72|34.87|34.7|8
1739801600000|2025-02-17 14:13:20|34.86|34.69|34.88|34.71|34.88|34.71|34.86|34.69|5
1739801610000|2025-02-17 14:13:30|34.86|34.69|34.87|34.7|34.89|34.72|34.86|34.69|9
1739801620000|2025-02-17 14:13:40|34.88|34.71|34.86|34.69|34.88|34.71|34.85|34.68|7
1739801630000|2025-02-17 14:13:50|34.87|34.7|34.88|34.71|34.89|34.72|34.86|34.69|12
1739801640000|2025-02-17 14:14:00|34.89|34.72|34.87|34.7|34.89|34.72|34.87|34.7|7
1739801660000|2025-02-17 14:14:20|34.88|34.71|34.89|34.72|34.89|34.72|34.87|34.7|6
1739801670000|2025-02-17 14:14:30|34.9|34.73|34.9|34.73|34.91|34.74|34.89|34.72|10
1739801680000|2025-02-17 14:14:40|34.91|34.74|34.9|34.73|34.92|34.75|34.89|34.72|6
1739801690000|2025-02-17 14:14:50|34.91|34.74|34.88|34.71|34.92|34.75|34.88|34.71|8
1739801700000|2025-02-17 14:15:00|34.89|34.72|34.88|34.71|34.89|34.72|34.87|34.7|6
1739801710000|2025-02-17 14:15:10|34.89|34.72|34.88|34.71|34.89|34.72|34.84|34.67|13
1739801720000|2025-02-17 14:15:20|34.87|34.7|34.87|34.7|34.89|34.72|34.86|34.69|7
1739801730000|2025-02-17 14:15:30|34.86|34.69|34.85|34.68|34.87|34.7|34.83|34.66|12
1739801740000|2025-02-17 14:15:40|34.87|34.7|34.79|34.62|34.87|34.7|34.79|34.62|11
1739801750000|2025-02-17 14:15:50|34.78|34.61|34.75|34.58|34.78|34.61|34.75|34.58|8
1739801760000|2025-02-17 14:16:00|34.73|34.56|34.75|34.58|34.75|34.58|34.73|34.56|7
1739801770000|2025-02-17 14:16:10|34.74|34.57|34.8|34.63|34.8|34.63|34.74|34.57|8
1739801780000|2025-02-17 14:16:20|34.81|34.64|34.81|34.64|34.81|34.64|34.79|34.62|7
1739801790000|2025-02-17 14:16:30|34.8|34.63|34.81|34.64|34.82|34.65|34.79|34.62|12
1739801800000|2025-02-17 14:16:40|34.82|34.65|34.83|34.66|34.85|34.68|34.82|34.65|7
1739801810000|2025-02-17 14:16:50|34.84|34.67|34.85|34.68|34.86|34.69|34.84|34.67|6
1739801820000|2025-02-17 14:17:00|34.84|34.67|34.87|34.7|34.88|34.71|34.84|34.67|8
1739801830000|2025-02-17 14:17:10|34.88|34.71|34.9|34.73|34.9|34.73|34.87|34.7|7
1739801840000|2025-02-17 14:17:20|34.89|34.72|34.9|34.73|34.91|34.74|34.89|34.72|6
1739801850000|2025-02-17 14:17:30|34.91|34.74|34.89|34.72|34.91|34.74|34.89|34.72|8
1739801860000|2025-02-17 14:17:40|34.87|34.7|34.88|34.71|34.89|34.72|34.87|34.7|7
1739801870000|2025-02-17 14:17:50|34.87|34.7|34.89|34.72|34.9|34.73|34.87|34.7|10
1739801880000|2025-02-17 14:18:00|34.9|34.73|34.87|34.7|34.9|34.73|34.87|34.7|7
1739801890000|2025-02-17 14:18:10|34.88|34.71|34.85|34.68|34.88|34.71|34.82|34.65|10
1739801900000|2025-02-17 14:18:20|34.87|34.7|34.88|34.71|34.89|34.72|34.85|34.68|9
1739801910000|2025-02-17 14:18:30|34.89|34.72|34.87|34.7|34.89|34.72|34.87|34.7|8
1739801920000|2025-02-17 14:18:40|34.88|34.71|34.86|34.69|34.88|34.71|34.86|34.69|6
1739801930000|2025-02-17 14:18:50|34.85|34.68|34.83|34.66|34.85|34.68|34.83|34.66|5
1739801940000|2025-02-17 14:19:00|34.82|34.65|34.81|34.64|34.83|34.66|34.8|34.63|9
1739801950000|2025-02-17 14:19:10|34.8|34.63|34.82|34.65|34.84|34.67|34.8|34.63|12
1739801960000|2025-02-17 14:19:20|34.83|34.66|34.83|34.66|34.84|34.67|34.81|34.64|8
1739801970000|2025-02-17 14:19:30|34.84|34.67|34.8|34.63|34.84|34.67|34.8|34.63|13
1739801990000|2025-02-17 14:19:50|34.82|34.65|34.83|34.66|34.83|34.66|34.81|34.64|6
1739802000000|2025-02-17 14:20:00|34.82|34.65|34.84|34.67|34.84|34.67|34.81|34.64|6
1739802010000|2025-02-17 14:20:10|34.83|34.66|34.81|34.64|34.84|34.67|34.81|34.64|11
1739802020000|2025-02-17 14:20:20|34.82|34.65|34.79|34.62|34.82|34.65|34.79|34.62|7
1739802030000|2025-02-17 14:20:30|34.8|34.63|34.8|34.63|34.81|34.64|34.8|34.63|9
1739802040000|2025-02-17 14:20:40|34.81|34.64|34.83|34.66|34.84|34.67|34.8|34.63|9
1739802050000|2025-02-17 14:20:50|34.82|34.65|34.8|34.63|34.83|34.66|34.8|34.63|9
1739802060000|2025-02-17 14:21:00|34.79|34.62|34.82|34.65|34.83|34.66|34.79|34.62|8
1739802070000|2025-02-17 14:21:10|34.81|34.64|34.83|34.66|34.83|34.66|34.81|34.64|5
1739802080000|2025-02-17 14:21:20|34.82|34.65|34.81|34.64|34.83|34.66|34.8|34.63|8
1739802090000|2025-02-17 14:21:30|34.82|34.65|34.81|34.64|34.82|34.65|34.79|34.62|13
1739802100000|2025-02-17 14:21:40|34.8|34.63|34.81|34.64|34.82|34.65|34.8|34.63|8
1739802110000|2025-02-17 14:21:50|34.8|34.63|34.81|34.64|34.82|34.65|34.8|34.63|8
1739802120000|2025-02-17 14:22:00|34.82|34.65|34.81|34.64|34.82|34.65|34.8|34.63|4
1739802130000|2025-02-17 14:22:10|34.8|34.63|34.78|34.61|34.8|34.63|34.77|34.6|9
1739802140000|2025-02-17 14:22:20|34.79|34.62|34.78|34.61|34.79|34.62|34.77|34.6|7
1739802150000|2025-02-17 14:22:30|34.79|34.62|34.77|34.6|34.79|34.62|34.75|34.58|7
1739802160000|2025-02-17 14:22:40|34.78|34.61|34.77|34.6|34.78|34.61|34.76|34.59|6
1739802190000|2025-02-17 14:23:10|34.76|34.59|34.79|34.62|34.79|34.62|34.76|34.59|8
1739802200000|2025-02-17 14:23:20|34.8|34.63|34.8|34.63|34.82|34.65|34.78|34.61|10
1739802210000|2025-02-17 14:23:30|34.79|34.62|34.78|34.61|34.8|34.63|34.78|34.61|8
1739802220000|2025-02-17 14:23:40|34.77|34.6|34.75|34.58|34.77|34.6|34.75|34.58|3
1739802230000|2025-02-17 14:23:50|34.74|34.57|34.74|34.57|34.75|34.58|34.74|34.57|3
1739802240000|2025-02-17 14:24:00|34.75|34.58|34.75|34.58|34.76|34.59|34.74|34.57|11
1739802250000|2025-02-17 14:24:10|34.76|34.59|34.74|34.57|34.76|34.59|34.74|34.57|4
1739802260000|2025-02-17 14:24:20|34.73|34.56|34.75|34.58|34.75|34.58|34.72|34.55|7
1739802270000|2025-02-17 14:24:30|34.74|34.57|34.73|34.56|34.74|34.57|34.73|34.56|6
1739802280000|2025-02-17 14:24:40|34.74|34.57|34.71|34.54|34.74|34.57|34.71|34.54|6
1739802290000|2025-02-17 14:24:50|34.7|34.53|34.7|34.53|34.71|34.54|34.69|34.52|6
1739802300000|2025-02-17 14:25:00|34.71|34.54|34.67|34.5|34.71|34.54|34.67|34.5|9
1739802310000|2025-02-17 14:25:10|34.68|34.51|34.68|34.51|34.69|34.52|34.67|34.5|6
1739802320000|2025-02-17 14:25:20|34.67|34.5|34.69|34.52|34.7|34.53|34.67|34.5|9
1739802330000|2025-02-17 14:25:30|34.68|34.51|34.69|34.52|34.69|34.52|34.68|34.51|8
1739802340000|2025-02-17 14:25:40|34.68|34.51|34.7|34.53|34.7|34.53|34.68|34.51|5
1739802350000|2025-02-17 14:25:50|34.71|34.54|34.71|34.54|34.71|34.54|34.69|34.52|4
1739802360000|2025-02-17 14:26:00|34.7|34.53|34.71|34.54|34.71|34.54|34.7|34.53|4
1739802370000|2025-02-17 14:26:10|34.72|34.55|34.7|34.53|34.72|34.55|34.69|34.52|7
1739802380000|2025-02-17 14:26:20|34.71|34.54|34.7|34.53|34.71|34.54|34.68|34.51|6
1739802390000|2025-02-17 14:26:30|34.69|34.52|34.7|34.53|34.7|34.53|34.69|34.52|6
1739802400000|2025-02-17 14:26:40|34.71|34.54|34.7|34.53|34.71|34.54|34.7|34.53|4
1739802410000|2025-02-17 14:26:50|34.71|34.54|34.7|34.53|34.71|34.54|34.7|34.53|4
1739802430000|2025-02-17 14:27:10|34.69|34.52|34.69|34.52|34.69|34.52|34.69|34.52|1
1739802440000|2025-02-17 14:27:20|34.68|34.51|34.69|34.52|34.69|34.52|34.68|34.51|2
1739802450000|2025-02-17 14:27:30|34.68|34.51|34.69|34.52|34.7|34.53|34.68|34.51|6
1739802460000|2025-02-17 14:27:40|34.68|34.51|34.66|34.49|34.68|34.51|34.66|34.49|3
1739802470000|2025-02-17 14:27:50|34.65|34.48|34.64|34.47|34.65|34.48|34.63|34.46|8
1739802480000|2025-02-17 14:28:00|34.63|34.46|34.61|34.44|34.64|34.47|34.61|34.44|6
1739802490000|2025-02-17 14:28:10|34.63|34.46|34.64|34.47|34.64|34.47|34.63|34.46|6
1739802500000|2025-02-17 14:28:20|34.63|34.46|34.62|34.45|34.64|34.47|34.62|34.45|8
1739802510000|2025-02-17 14:28:30|34.63|34.46|34.65|34.48|34.65|34.48|34.62|34.45|7
1739802520000|2025-02-17 14:28:40|34.64|34.47|34.64|34.47|34.65|34.48|34.64|34.47|5
1739802530000|2025-02-17 14:28:50|34.63|34.46|34.63|34.46|34.64|34.47|34.63|34.46|3
1739802540000|2025-02-17 14:29:00|34.62|34.45|34.64|34.47|34.64|34.47|34.62|34.45|3
1739802550000|2025-02-17 14:29:10|34.63|34.46|34.65|34.48|34.66|34.49|34.63|34.46|4
1739802560000|2025-02-17 14:29:20|34.66|34.49|34.66|34.49|34.66|34.49|34.65|34.48|5
1739802570000|2025-02-17 14:29:30|34.65|34.48|34.66|34.49|34.66|34.49|34.65|34.48|2
1739802580000|2025-02-17 14:29:40|34.65|34.48|34.65|34.48|34.65|34.48|34.65|34.48|1
1739802600000|2025-02-17 14:30:00|34.63|34.46|34.63|34.46|34.64|34.47|34.63|34.46|3
1739802610000|2025-02-17 14:30:10|34.64|34.47|34.65|34.48|34.65|34.48|34.63|34.46|4
1739802620000|2025-02-17 14:30:20|34.66|34.49|34.66|34.49|34.66|34.49|34.66|34.49|1
1739802630000|2025-02-17 14:30:30|34.67|34.5|34.67|34.5|34.67|34.5|34.66|34.49|3
1739802640000|2025-02-17 14:30:40|34.66|34.49|34.69|34.52|34.69|34.52|34.66|34.49|4
1739802650000|2025-02-17 14:30:50|34.68|34.51|34.69|34.52|34.69|34.52|34.68|34.51|2
1739802660000|2025-02-17 14:31:00|34.7|34.53|34.72|34.55|34.73|34.56|34.69|34.52|7
1739802670000|2025-02-17 14:31:10|34.73|34.56|34.72|34.55|34.73|34.56|34.71|34.54|8
1739802690000|2025-02-17 14:31:30|34.73|34.56|34.72|34.55|34.73|34.56|34.72|34.55|2
1739802700000|2025-02-17 14:31:40|34.71|34.54|34.69|34.52|34.71|34.54|34.69|34.52|3
1739802710000|2025-02-17 14:31:50|34.71|34.54|34.7|34.53|34.71|34.54|34.7|34.53|2
1739802720000|2025-02-17 14:32:00|34.71|34.54|34.71|34.54|34.72|34.55|34.7|34.53|4
1739802730000|2025-02-17 14:32:10|34.72|34.55|34.71|34.54|34.72|34.55|34.71|34.54|4
1739802740000|2025-02-17 14:32:20|34.7|34.53|34.7|34.53|34.7|34.53|34.7|34.53|1
1739802750000|2025-02-17 14:32:30|34.69|34.52|34.68|34.51|34.69|34.52|34.68|34.51|2
1739802760000|2025-02-17 14:32:40|34.67|34.5|34.67|34.5|34.67|34.5|34.67|34.5|1
1739802770000|2025-02-17 14:32:50|34.68|34.51|34.68|34.51|34.68|34.51|34.68|34.51|1
1739802780000|2025-02-17 14:33:00|34.67|34.5|34.69|34.52|34.69|34.52|34.67|34.5|3
1739802790000|2025-02-17 14:33:10|34.7|34.53|34.72|34.55|34.72|34.55|34.7|34.53|3
1739802800000|2025-02-17 14:33:20|34.73|34.56|34.72|34.55|34.73|34.56|34.72|34.55|4
1739802820000|2025-02-17 14:33:40|34.73|34.56|34.73|34.56|34.73|34.56|34.72|34.55|3
1739802830000|2025-02-17 14:33:50|34.72|34.55|34.72|34.55|34.72|34.55|34.72|34.55|1
1739802840000|2025-02-17 14:34:00|34.73|34.56|34.74|34.57|34.74|34.57|34.72|34.55|4
1739802850000|2025-02-17 14:34:10|34.73|34.56|34.73|34.56|34.74|34.57|34.73|34.56|3
1739802870000|2025-02-17 14:34:30|34.72|34.55|34.72|34.55|34.72|34.55|34.72|34.55|1
1739802890000|2025-02-17 14:34:50|34.71|34.54|34.7|34.53|34.71|34.54|34.7|34.53|2
1739802900000|2025-02-17 14:35:00|34.69|34.52|34.69|34.52|34.7|34.53|34.68|34.51|5
1739802910000|2025-02-17 14:35:10|34.7|34.53|34.71|34.54|34.72|34.55|34.7|34.53|5
1739802930000|2025-02-17 14:35:30|34.72|34.55|34.72|34.55|34.72|34.55|34.71|34.54|3
1739802940000|2025-02-17 14:35:40|34.73|34.56|34.73|34.56|34.73|34.56|34.73|34.56|1
1739802950000|2025-02-17 14:35:50|34.74|34.57|34.73|34.56|34.74|34.57|34.73|34.56|2
1739802970000|2025-02-17 14:36:10|34.75|34.58|34.75|34.58|34.76|34.59|34.75|34.58|3
1739802980000|2025-02-17 14:36:20|34.76|34.59|34.76|34.59|34.77|34.6|34.75|34.58|9
1739802990000|2025-02-17 14:36:30|34.75|34.58|34.74|34.57|34.75|34.58|34.73|34.56|4
1739803000000|2025-02-17 14:36:40|34.73|34.56|34.73|34.56|34.74|34.57|34.73|34.56|5
1739803020000|2025-02-17 14:37:00|34.74|34.57|34.77|34.6|34.77|34.6|34.74|34.57|8
1739803050000|2025-02-17 14:37:30|34.73|34.56|34.7|34.53|34.73|34.56|34.7|34.53|3
1739803060000|2025-02-17 14:37:40|34.71|34.54|34.71|34.54|34.71|34.54|34.71|34.54|1
1739803080000|2025-02-17 14:38:00|34.7|34.53|34.71|34.54|34.71|34.54|34.7|34.53|2
1739803090000|2025-02-17 14:38:10|34.7|34.53|34.71|34.54|34.71|34.54|34.7|34.53|2
1739803130000|2025-02-17 14:38:50|34.7|34.53|34.68|34.51|34.7|34.53|34.68|34.51|3
1739803140000|2025-02-17 14:39:00|34.69|34.52|34.68|34.51|34.69|34.52|34.68|34.51|2
1739803150000|2025-02-17 14:39:10|34.69|34.52|34.71|34.54|34.71|34.54|34.69|34.52|3
1739803160000|2025-02-17 14:39:20|34.7|34.53|34.69|34.52|34.7|34.53|34.69|34.52|4
1739803170000|2025-02-17 14:39:30|34.71|34.54|34.7|34.53|34.71|34.54|34.7|34.53|2
1739803190000|2025-02-17 14:39:50|34.71|34.54|34.7|34.53|34.71|34.54|34.7|34.53|2
1739803200000|2025-02-17 14:40:00|34.71|34.54|34.71|34.54|34.71|34.54|34.71|34.54|1
1739803220000|2025-02-17 14:40:20|34.7|34.53|34.69|34.52|34.7|34.53|34.69|34.52|2
1739803240000|2025-02-17 14:40:40|34.68|34.51|34.68|34.51|34.68|34.51|34.68|34.51|1
1739803280000|2025-02-17 14:41:20|34.66|34.49|34.66|34.49|34.66|34.49|34.66|34.49|1
1739803300000|2025-02-17 14:41:40|34.65|34.48|34.65|34.48|34.65|34.48|34.65|34.48|1
1739803330000|2025-02-17 14:42:10|34.64|34.47|34.62|34.45|34.64|34.47|34.62|34.45|3
1739803340000|2025-02-17 14:42:20|34.61|34.44|34.61|34.44|34.61|34.44|34.61|34.44|1
1739803350000|2025-02-17 14:42:30|34.6|34.43|34.6|34.43|34.6|34.43|34.6|34.43|1
1739803360000|2025-02-17 14:42:40|34.61|34.44|34.6|34.43|34.61|34.44|34.6|34.43|2
1739803370000|2025-02-17 14:42:50|34.59|34.42|34.58|34.41|34.59|34.42|34.58|34.41|2
1739803380000|2025-02-17 14:43:00|34.59|34.42|34.59|34.42|34.6|34.43|34.59|34.42|7
1739803390000|2025-02-17 14:43:10|34.6|34.43|34.58|34.41|34.6|34.43|34.58|34.41|5
1739803400000|2025-02-17 14:43:20|34.57|34.4|34.57|34.4|34.58|34.41|34.57|34.4|3
1739803410000|2025-02-17 14:43:30|34.58|34.41|34.57|34.4|34.58|34.41|34.57|34.4|2
1739803430000|2025-02-17 14:43:50|34.56|34.39|34.56|34.39|34.56|34.39|34.55|34.38|3
1739803440000|2025-02-17 14:44:00|34.57|34.4|34.57|34.4|34.57|34.4|34.56|34.39|3
1739803470000|2025-02-17 14:44:30|34.56|34.39|34.56|34.39|34.56|34.39|34.56|34.39|1
1739803490000|2025-02-17 14:44:50|34.57|34.4|34.57|34.4|34.57|34.4|34.56|34.39|5
1739803500000|2025-02-17 14:45:00|34.56|34.39|34.57|34.4|34.57|34.4|34.56|34.39|2
1739803510000|2025-02-17 14:45:10|34.56|34.39|34.57|34.4|34.57|34.4|34.56|34.39|2
1739803520000|2025-02-17 14:45:20|34.56|34.39|34.55|34.38|34.56|34.39|34.55|34.38|8
1739803530000|2025-02-17 14:45:30|34.56|34.39|34.55|34.38|34.56|34.39|34.55|34.38|4
1739803540000|2025-02-17 14:45:40|34.56|34.39|34.54|34.37|34.56|34.39|34.54|34.37|5
1739803550000|2025-02-17 14:45:50|34.53|34.36|34.53|34.36|34.53|34.36|34.52|34.35|3
1739803560000|2025-02-17 14:46:00|34.54|34.37|34.53|34.36|34.55|34.38|34.53|34.36|6
1739803570000|2025-02-17 14:46:10|34.52|34.35|34.52|34.35|34.53|34.36|34.51|34.34|7
1739803580000|2025-02-17 14:46:20|34.53|34.36|34.52|34.35|34.53|34.36|34.52|34.35|6
1739803590000|2025-02-17 14:46:30|34.53|34.36|34.52|34.35|34.53|34.36|34.52|34.35|4
1739803600000|2025-02-17 14:46:40|34.51|34.34|34.52|34.35|34.52|34.35|34.51|34.34|2
1739803610000|2025-02-17 14:46:50|34.51|34.34|34.51|34.34|34.52|34.35|34.51|34.34|3
1739803620000|2025-02-17 14:47:00|34.5|34.33|34.55|34.38|34.55|34.38|34.5|34.33|9
1739803630000|2025-02-17 14:47:10|34.54|34.37|34.56|34.39|34.56|34.39|34.54|34.37|2
1739803660000|2025-02-17 14:47:40|34.59|34.42|34.57|34.4|34.59|34.42|34.57|34.4|3
1739803670000|2025-02-17 14:47:50|34.58|34.41|34.57|34.4|34.58|34.41|34.57|34.4|2
1739803680000|2025-02-17 14:48:00|34.58|34.41|34.59|34.42|34.6|34.43|34.58|34.41|6
1739803690000|2025-02-17 14:48:10|34.6|34.43|34.62|34.45|34.63|34.46|34.6|34.43|5
1739803700000|2025-02-17 14:48:20|34.63|34.46|34.63|34.46|34.63|34.46|34.63|34.46|1
1739803710000|2025-02-17 14:48:30|34.64|34.47|34.65|34.48|34.65|34.48|34.64|34.47|4
1739803720000|2025-02-17 14:48:40|34.64|34.47|34.64|34.47|34.64|34.47|34.64|34.47|1
1739803730000|2025-02-17 14:48:50|34.65|34.48|34.64|34.47|34.65|34.48|34.64|34.47|2
1739803740000|2025-02-17 14:49:00|34.63|34.46|34.63|34.46|34.64|34.47|34.62|34.45|5
1739803750000|2025-02-17 14:49:10|34.62|34.45|34.6|34.43|34.62|34.45|34.6|34.43|3
1739803760000|2025-02-17 14:49:20|34.59|34.42|34.59|34.42|34.59|34.42|34.59|34.42|1
1739803770000|2025-02-17 14:49:30|34.58|34.41|34.57|34.4|34.58|34.41|34.57|34.4|2
1739803800000|2025-02-17 14:50:00|34.56|34.39|34.56|34.39|34.56|34.39|34.56|34.39|1
1739803810000|2025-02-17 14:50:10|34.55|34.38|34.56|34.39|34.56|34.39|34.55|34.38|2
1739803820000|2025-02-17 14:50:20|34.55|34.38|34.54|34.37|34.55|34.38|34.54|34.37|2
1739803830000|2025-02-17 14:50:30|34.55|34.38|34.54|34.37|34.55|34.38|34.54|34.37|4
1739803860000|2025-02-17 14:51:00|34.55|34.38|34.57|34.4|34.58|34.41|34.55|34.38|6
1739803870000|2025-02-17 14:51:10|34.58|34.41|34.57|34.4|34.58|34.41|34.57|34.4|2
1739803880000|2025-02-17 14:51:20|34.58|34.41|34.56|34.39|34.58|34.41|34.56|34.39|3
1739803890000|2025-02-17 14:51:30|34.55|34.38|34.55|34.38|34.55|34.38|34.55|34.38|1
1739803900000|2025-02-17 14:51:40|34.54|34.37|34.57|34.4|34.57|34.4|34.54|34.37|4
1739803910000|2025-02-17 14:51:50|34.58|34.41|34.57|34.4|34.58|34.41|34.57|34.4|2
1739803920000|2025-02-17 14:52:00|34.58|34.41|34.58|34.41|34.58|34.41|34.57|34.4|3
1739803930000|2025-02-17 14:52:10|34.59|34.42|34.58|34.41|34.59|34.42|34.57|34.4|5
1739803940000|2025-02-17 14:52:20|34.57|34.4|34.59|34.42|34.59|34.42|34.57|34.4|4
1739803950000|2025-02-17 14:52:30|34.6|34.43|34.62|34.45|34.62|34.45|34.6|34.43|5
1739803960000|2025-02-17 14:52:40|34.61|34.44|34.62|34.45|34.62|34.45|34.61|34.44|2
1739803970000|2025-02-17 14:52:50|34.61|34.44|34.61|34.44|34.62|34.45|34.61|34.44|3
1739803980000|2025-02-17 14:53:00|34.6|34.43|34.6|34.43|34.6|34.43|34.6|34.43|1
1739804010000|2025-02-17 14:53:30|34.59|34.42|34.59|34.42|34.6|34.43|34.59|34.42|3
1739804020000|2025-02-17 14:53:40|34.57|34.4|34.56|34.39|34.58|34.41|34.56|34.39|4
1739804030000|2025-02-17 14:53:50|34.57|34.4|34.56|34.39|34.57|34.4|34.56|34.39|4
1739804040000|2025-02-17 14:54:00|34.55|34.38|34.57|34.4|34.57|34.4|34.55|34.38|3
1739804080000|2025-02-17 14:54:40|34.58|34.41|34.57|34.4|34.59|34.42|34.57|34.4|4
1739804090000|2025-02-17 14:54:50|34.58|34.41|34.57|34.4|34.58|34.41|34.57|34.4|6
1739804100000|2025-02-17 14:55:00|34.56|34.39|34.57|34.4|34.58|34.41|34.56|34.39|4
1739804110000|2025-02-17 14:55:10|34.58|34.41|34.58|34.41|34.58|34.41|34.58|34.41|1
1739804120000|2025-02-17 14:55:20|34.59|34.42|34.59|34.42|34.59|34.42|34.59|34.42|1
1739804130000|2025-02-17 14:55:30|34.6|34.43|34.6|34.43|34.6|34.43|34.6|34.43|1
1739804140000|2025-02-17 14:55:40|34.59|34.42|34.59|34.42|34.59|34.42|34.59|34.42|1
1739804150000|2025-02-17 14:55:50|34.6|34.43|34.59|34.42|34.6|34.43|34.59|34.42|2
1739804200000|2025-02-17 14:56:40|34.57|34.4|34.57|34.4|34.57|34.4|34.57|34.4|1
1739804210000|2025-02-17 14:56:50|34.56|34.39|34.56|34.39|34.56|34.39|34.56|34.39|1
1739804220000|2025-02-17 14:57:00|34.57|34.4|34.57|34.4|34.58|34.41|34.57|34.4|3
1739804260000|2025-02-17 14:57:40|34.58|34.41|34.58|34.41|34.59|34.42|34.58|34.41|3
1739804280000|2025-02-17 14:58:00|34.57|34.4|34.58|34.41|34.58|34.41|34.57|34.4|2
1739804290000|2025-02-17 14:58:10|34.57|34.4|34.57|34.4|34.58|34.41|34.57|34.4|3
1739804300000|2025-02-17 14:58:20|34.58|34.41|34.58|34.41|34.59|34.42|34.58|34.41|3
1739804310000|2025-02-17 14:58:30|34.57|34.4|34.59|34.42|34.59|34.42|34.57|34.4|3
1739804320000|2025-02-17 14:58:40|34.6|34.43|34.59|34.42|34.6|34.43|34.59|34.42|2
1739804330000|2025-02-17 14:58:50|34.6|34.43|34.6|34.43|34.6|34.43|34.59|34.42|5
1739804350000|2025-02-17 14:59:10|34.61|34.44|34.6|34.43|34.61|34.44|34.59|34.42|6
1739804360000|2025-02-17 14:59:20|34.59|34.42|34.6|34.43|34.6|34.43|34.59|34.42|2
1739804370000|2025-02-17 14:59:30|34.61|34.44|34.62|34.45|34.63|34.46|34.61|34.44|4
1739804380000|2025-02-17 14:59:40|34.63|34.46|34.63|34.46|34.63|34.46|34.63|34.46|1
1739804390000|2025-02-17 14:59:50|34.64|34.47|34.64|34.47|34.64|34.47|34.64|34.47|1
1739804400000|2025-02-17 15:00:00|34.63|34.46|34.67|34.5|34.67|34.5|34.63|34.46|8
1739804410000|2025-02-17 15:00:10|34.66|34.49|34.71|34.54|34.71|34.54|34.66|34.49|10
1739804420000|2025-02-17 15:00:20|34.72|34.55|34.71|34.54|34.72|34.55|34.7|34.53|7
1739804430000|2025-02-17 15:00:30|34.7|34.53|34.68|34.51|34.7|34.53|34.68|34.51|2
1739804450000|2025-02-17 15:00:50|34.7|34.53|34.71|34.54|34.71|34.54|34.68|34.51|8
1739804460000|2025-02-17 15:01:00|34.7|34.53|34.7|34.53|34.72|34.55|34.7|34.53|7
1739804470000|2025-02-17 15:01:10|34.71|34.54|34.7|34.53|34.71|34.54|34.7|34.53|2
1739804480000|2025-02-17 15:01:20|34.72|34.55|34.72|34.55|34.74|34.57|34.72|34.55|5
1739804490000|2025-02-17 15:01:30|34.73|34.56|34.73|34.56|34.73|34.56|34.73|34.56|1
1739804500000|2025-02-17 15:01:40|34.74|34.57|34.75|34.58|34.76|34.59|34.74|34.57|5
1739804510000|2025-02-17 15:01:50|34.74|34.57|34.74|34.57|34.75|34.58|34.74|34.57|5
1739804520000|2025-02-17 15:02:00|34.75|34.58|34.74|34.57|34.75|34.58|34.74|34.57|2
1739804530000|2025-02-17 15:02:10|34.73|34.56|34.74|34.57|34.75|34.58|34.73|34.56|7
1739804540000|2025-02-17 15:02:20|34.75|34.58|34.75|34.58|34.76|34.59|34.74|34.57|9
1739804550000|2025-02-17 15:02:30|34.76|34.59|34.75|34.58|34.76|34.59|34.74|34.57|4
1739804560000|2025-02-17 15:02:40|34.74|34.57|34.77|34.6|34.77|34.6|34.74|34.57|7
1739804580000|2025-02-17 15:03:00|34.76|34.59|34.78|34.61|34.78|34.61|34.76|34.59|7
1739804590000|2025-02-17 15:03:10|34.79|34.62|34.8|34.63|34.8|34.63|34.78|34.61|4
1739804600000|2025-02-17 15:03:20|34.79|34.62|34.79|34.62|34.8|34.63|34.79|34.62|5
1739804610000|2025-02-17 15:03:30|34.8|34.63|34.77|34.6|34.8|34.63|34.77|34.6|4
1739804620000|2025-02-17 15:03:40|34.76|34.59|34.76|34.59|34.77|34.6|34.76|34.59|3
1739804630000|2025-02-17 15:03:50|34.75|34.58|34.75|34.58|34.75|34.58|34.75|34.58|1
1739804650000|2025-02-17 15:04:10|34.76|34.59|34.74|34.57|34.76|34.59|34.74|34.57|3
1739804660000|2025-02-17 15:04:20|34.73|34.56|34.73|34.56|34.73|34.56|34.73|34.56|1
1739804670000|2025-02-17 15:04:30|34.72|34.55|34.71|34.54|34.73|34.56|34.71|34.54|10
1739804680000|2025-02-17 15:04:40|34.7|34.53|34.7|34.53|34.7|34.53|34.7|34.53|1
1739804690000|2025-02-17 15:04:50|34.69|34.52|34.65|34.48|34.69|34.52|34.65|34.48|7
1739804700000|2025-02-17 15:05:00|34.66|34.49|34.64|34.47|34.66|34.49|34.64|34.47|5
1739804710000|2025-02-17 15:05:10|34.63|34.46|34.66|34.49|34.66|34.49|34.62|34.45|12
1739804720000|2025-02-17 15:05:20|34.65|34.48|34.66|34.49|34.66|34.49|34.65|34.48|2
1739804730000|2025-02-17 15:05:30|34.67|34.5|34.66|34.49|34.67|34.5|34.65|34.48|4
1739804740000|2025-02-17 15:05:40|34.65|34.48|34.64|34.47|34.65|34.48|34.64|34.47|2
1739804780000|2025-02-17 15:06:20|34.65|34.48|34.64|34.47|34.65|34.48|34.64|34.47|6
1739804790000|2025-02-17 15:06:30|34.65|34.48|34.67|34.5|34.67|34.5|34.65|34.48|3
1739804810000|2025-02-17 15:06:50|34.68|34.51|34.68|34.51|34.68|34.51|34.67|34.5|5
1739804820000|2025-02-17 15:07:00|34.67|34.5|34.67|34.5|34.67|34.5|34.67|34.5|1
1739804850000|2025-02-17 15:07:30|34.65|34.48|34.66|34.49|34.67|34.5|34.65|34.48|8
1739804860000|2025-02-17 15:07:40|34.67|34.5|34.64|34.47|34.67|34.5|34.64|34.47|6
1739804870000|2025-02-17 15:07:50|34.63|34.46|34.62|34.45|34.64|34.47|34.62|34.45|4
1739804880000|2025-02-17 15:08:00|34.61|34.44|34.6|34.43|34.61|34.44|34.59|34.42|4
1739804890000|2025-02-17 15:08:10|34.59|34.42|34.62|34.45|34.62|34.45|34.59|34.42|6
1739804900000|2025-02-17 15:08:20|34.61|34.44|34.62|34.45|34.62|34.45|34.61|34.44|6
1739804910000|2025-02-17 15:08:30|34.61|34.44|34.62|34.45|34.62|34.45|34.61|34.44|2
1739804920000|2025-02-17 15:08:40|34.61|34.44|34.62|34.45|34.62|34.45|34.61|34.44|2
1739804930000|2025-02-17 15:08:50|34.61|34.44|34.61|34.44|34.61|34.44|34.6|34.43|3
1739804940000|2025-02-17 15:09:00|34.6|34.43|34.58|34.41|34.6|34.43|34.58|34.41|3
1739804950000|2025-02-17 15:09:10|34.57|34.4|34.54|34.37|34.58|34.41|34.54|34.37|8
1739804960000|2025-02-17 15:09:20|34.56|34.39|34.55|34.38|34.56|34.39|34.55|34.38|2
1739804970000|2025-02-17 15:09:30|34.54|34.37|34.55|34.38|34.55|34.38|34.54|34.37|2
1739804980000|2025-02-17 15:09:40|34.56|34.39|34.56|34.39|34.57|34.4|34.56|34.39|3
1739804990000|2025-02-17 15:09:50|34.55|34.38|34.55|34.38|34.56|34.39|34.55|34.38|3
1739805000000|2025-02-17 15:10:00|34.54|34.37|34.56|34.39|34.56|34.39|34.54|34.37|8
1739805010000|2025-02-17 15:10:10|34.57|34.4|34.57|34.4|34.57|34.4|34.57|34.4|1
1739805020000|2025-02-17 15:10:20|34.58|34.41|34.58|34.41|34.59|34.42|34.58|34.41|5
1739805040000|2025-02-17 15:10:40|34.54|34.37|34.54|34.37|34.54|34.37|34.54|34.37|1
1739805060000|2025-02-17 15:11:00|34.55|34.38|34.54|34.37|34.55|34.38|34.54|34.37|2
1739805100000|2025-02-17 15:11:40|34.55|34.38|34.55|34.38|34.56|34.39|34.55|34.38|3
1739805110000|2025-02-17 15:11:50|34.54|34.37|34.55|34.38|34.55|34.38|34.54|34.37|4
1739805120000|2025-02-17 15:12:00|34.54|34.37|34.55|34.38|34.55|34.38|34.54|34.37|4
1739805130000|2025-02-17 15:12:10|34.54|34.37|34.54|34.37|34.55|34.38|34.54|34.37|5
1739805140000|2025-02-17 15:12:20|34.55|34.38|34.54|34.37|34.55|34.38|34.54|34.37|2
1739805150000|2025-02-17 15:12:30|34.53|34.36|34.53|34.36|34.53|34.36|34.53|34.36|1
1739805160000|2025-02-17 15:12:40|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739805200000|2025-02-17 15:13:20|34.53|34.36|34.52|34.35|34.53|34.36|34.52|34.35|4
1739805210000|2025-02-17 15:13:30|34.53|34.36|34.54|34.37|34.54|34.37|34.53|34.36|2
1739805220000|2025-02-17 15:13:40|34.53|34.36|34.52|34.35|34.53|34.36|34.52|34.35|2
1739805240000|2025-02-17 15:14:00|34.53|34.36|34.51|34.34|34.53|34.36|34.51|34.34|3
1739805250000|2025-02-17 15:14:10|34.52|34.35|34.53|34.36|34.54|34.37|34.52|34.35|4
1739805260000|2025-02-17 15:14:20|34.52|34.35|34.53|34.36|34.53|34.36|34.52|34.35|4
1739805270000|2025-02-17 15:14:30|34.54|34.37|34.53|34.36|34.55|34.38|34.53|34.36|4
1739805280000|2025-02-17 15:14:40|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739805300000|2025-02-17 15:15:00|34.53|34.36|34.52|34.35|34.53|34.36|34.52|34.35|2
1739805310000|2025-02-17 15:15:10|34.51|34.34|34.51|34.34|34.51|34.34|34.51|34.34|1
1739805320000|2025-02-17 15:15:20|34.53|34.36|34.52|34.35|34.53|34.36|34.52|34.35|2
1739805330000|2025-02-17 15:15:30|34.53|34.36|34.53|34.36|34.53|34.36|34.53|34.36|1
1739805340000|2025-02-17 15:15:40|34.52|34.35|34.54|34.37|34.54|34.37|34.52|34.35|3
1739805360000|2025-02-17 15:16:00|34.53|34.36|34.52|34.35|34.54|34.37|34.52|34.35|3
1739805370000|2025-02-17 15:16:10|34.51|34.34|34.52|34.35|34.53|34.36|34.51|34.34|3
1739805380000|2025-02-17 15:16:20|34.51|34.34|34.52|34.35|34.52|34.35|34.51|34.34|2
1739805400000|2025-02-17 15:16:40|34.53|34.36|34.53|34.36|34.53|34.36|34.52|34.35|3
1739805410000|2025-02-17 15:16:50|34.52|34.35|34.53|34.36|34.54|34.37|34.52|34.35|8
1739805420000|2025-02-17 15:17:00|34.54|34.37|34.56|34.39|34.56|34.39|34.53|34.36|5
1739805440000|2025-02-17 15:17:20|34.57|34.4|34.56|34.39|34.57|34.4|34.56|34.39|2
1739805450000|2025-02-17 15:17:30|34.57|34.4|34.6|34.43|34.6|34.43|34.57|34.4|6
1739805460000|2025-02-17 15:17:40|34.59|34.42|34.56|34.39|34.6|34.43|34.56|34.39|5
1739805480000|2025-02-17 15:18:00|34.55|34.38|34.53|34.36|34.55|34.38|34.53|34.36|3
1739805490000|2025-02-17 15:18:10|34.52|34.35|34.51|34.34|34.53|34.36|34.51|34.34|4
1739805500000|2025-02-17 15:18:20|34.5|34.33|34.52|34.35|34.52|34.35|34.5|34.33|7
1739805510000|2025-02-17 15:18:30|34.53|34.36|34.51|34.34|34.53|34.36|34.51|34.34|3
1739805520000|2025-02-17 15:18:40|34.52|34.35|34.51|34.34|34.52|34.35|34.51|34.34|6
1739805530000|2025-02-17 15:18:50|34.52|34.35|34.51|34.34|34.52|34.35|34.51|34.34|2
1739805540000|2025-02-17 15:19:00|34.52|34.35|34.52|34.35|34.53|34.36|34.51|34.34|7
1739805550000|2025-02-17 15:19:10|34.51|34.34|34.51|34.34|34.52|34.35|34.51|34.34|3
1739805580000|2025-02-17 15:19:40|34.52|34.35|34.52|34.35|34.52|34.35|34.52|34.35|1
1739805590000|2025-02-17 15:19:50|34.53|34.36|34.53|34.36|34.53|34.36|34.52|34.35|3
1739805600000|2025-02-17 15:20:00|34.52|34.35|34.55|34.38|34.55|34.38|34.52|34.35|3
1739805610000|2025-02-17 15:20:10|34.54|34.37|34.53|34.36|34.54|34.37|34.53|34.36|4
1739805620000|2025-02-17 15:20:20|34.54|34.37|34.54|34.37|34.55|34.38|34.54|34.37|3
1739805630000|2025-02-17 15:20:30|34.55|34.38|34.55|34.38|34.56|34.39|34.55|34.38|3
1739805640000|2025-02-17 15:20:40|34.56|34.39|34.56|34.39|34.56|34.39|34.56|34.39|1
1739805650000|2025-02-17 15:20:50|34.55|34.38|34.55|34.38|34.55|34.38|34.55|34.38|1
1739805660000|2025-02-17 15:21:00|34.54|34.37|34.55|34.38|34.55|34.38|34.54|34.37|4
1739805670000|2025-02-17 15:21:10|34.56|34.39|34.57|34.4|34.57|34.4|34.56|34.39|2
1739805680000|2025-02-17 15:21:20|34.56|34.39|34.56|34.39|34.57|34.4|34.56|34.39|3
1739805690000|2025-02-17 15:21:30|34.55|34.38|34.55|34.38|34.56|34.39|34.55|34.38|5
1739805700000|2025-02-17 15:21:40|34.56|34.39|34.57|34.4|34.57|34.4|34.55|34.38|6
1739805710000|2025-02-17 15:21:50|34.56|34.39|34.59|34.42|34.59|34.42|34.56|34.39|4
1739805720000|2025-02-17 15:22:00|34.6|34.43|34.6|34.43|34.61|34.44|34.59|34.42|5
1739805730000|2025-02-17 15:22:10|34.61|34.44|34.6|34.43|34.62|34.45|34.6|34.43|5
1739805740000|2025-02-17 15:22:20|34.61|34.44|34.59|34.42|34.61|34.44|34.59|34.42|5
1739805770000|2025-02-17 15:22:50|34.57|34.4|34.57|34.4|34.57|34.4|34.56|34.39|5
1739805780000|2025-02-17 15:23:00|34.58|34.41|34.57|34.4|34.58|34.41|34.56|34.39|7
1739805790000|2025-02-17 15:23:10|34.58|34.41|34.58|34.41|34.58|34.41|34.57|34.4|3
1739805800000|2025-02-17 15:23:20|34.57|34.4|34.56|34.39|34.57|34.4|34.56|34.39|2
1739805810000|2025-02-17 15:23:30|34.57|34.4|34.57|34.4|34.57|34.4|34.56|34.39|3
1739805820000|2025-02-17 15:23:40|34.56|34.39|34.57|34.4|34.57|34.4|34.56|34.39|2
1739805830000|2025-02-17 15:23:50|34.56|34.39|34.56|34.39|34.56|34.39|34.56|34.39|1
1739805840000|2025-02-17 15:24:00|34.55|34.38|34.54|34.37|34.55|34.38|34.54|34.37|6
1739805850000|2025-02-17 15:24:10|34.53|34.36|34.54|34.37|34.55|34.38|34.53|34.36|3
1739805860000|2025-02-17 15:24:20|34.53|34.36|34.54|34.37|34.54|34.37|34.53|34.36|2
1739805870000|2025-02-17 15:24:30|34.53|34.36|34.56|34.39|34.56|34.39|34.52|34.35|6
1739805880000|2025-02-17 15:24:40|34.55|34.38|34.53|34.36|34.55|34.38|34.53|34.36|5
1739805890000|2025-02-17 15:24:50|34.54|34.37|34.54|34.37|34.54|34.37|34.53|34.36|3
1739805900000|2025-02-17 15:25:00|34.53|34.36|34.56|34.39|34.56|34.39|34.53|34.36|6
1739805910000|2025-02-17 15:25:10|34.55|34.38|34.56|34.39|34.56|34.39|34.55|34.38|2
1739805920000|2025-02-17 15:25:20|34.57|34.4|34.57|34.4|34.57|34.4|34.57|34.4|1
1739805940000|2025-02-17 15:25:40|34.56|34.39|34.57|34.4|34.57|34.4|34.56|34.39|2
1739805970000|2025-02-17 15:26:10|34.56|34.39|34.55|34.38|34.56|34.39|34.54|34.37|6
1739805980000|2025-02-17 15:26:20|34.54|34.37|34.55|34.38|34.56|34.39|34.54|34.37|4
1739806000000|2025-02-17 15:26:40|34.54|34.37|34.55|34.38|34.56|34.39|34.54|34.37|6
1739806010000|2025-02-17 15:26:50|34.56|34.39|34.56|34.39|34.56|34.39|34.55|34.38|5
1739806020000|2025-02-17 15:27:00|34.55|34.38|34.57|34.4|34.57|34.4|34.55|34.38|5
1739806030000|2025-02-17 15:27:10|34.56|34.39|34.53|34.36|34.56|34.39|34.53|34.36|3
1739806040000|2025-02-17 15:27:20|34.54|34.37|34.54|34.37|34.55|34.38|34.53|34.36|4
1739806050000|2025-02-17 15:27:30|34.53|34.36|34.54|34.37|34.54|34.37|34.53|34.36|2
1739806060000|2025-02-17 15:27:40|34.53|34.36|34.51|34.34|34.53|34.36|34.51|34.34|2
1739806070000|2025-02-17 15:27:50|34.5|34.33|34.5|34.33|34.5|34.33|34.5|34.33|1
1739806080000|2025-02-17 15:28:00|34.51|34.34|34.51|34.34|34.51|34.34|34.5|34.33|3
1739806090000|2025-02-17 15:28:10|34.5|34.33|34.46|34.29|34.51|34.34|34.46|34.29|6
1739806100000|2025-02-17 15:28:20|34.47|34.3|34.43|34.26|34.48|34.31|34.43|34.26|9
1739806110000|2025-02-17 15:28:30|34.44|34.27|34.42|34.25|34.44|34.27|34.41|34.24|7
1739806120000|2025-02-17 15:28:40|34.41|34.24|34.42|34.25|34.42|34.25|34.41|34.24|6
1739806130000|2025-02-17 15:28:50|34.43|34.26|34.43|34.26|34.43|34.26|34.42|34.25|5
1739806170000|2025-02-17 15:29:30|34.44|34.27|34.44|34.27|34.45|34.28|34.44|34.27|3
1739806180000|2025-02-17 15:29:40|34.45|34.28|34.45|34.28|34.45|34.28|34.44|34.27|3
1739806190000|2025-02-17 15:29:50|34.44|34.27|34.44|34.27|34.45|34.28|34.44|34.27|3
1739806200000|2025-02-17 15:30:00|34.45|34.28|34.44|34.27|34.45|34.28|34.44|34.27|6
1739806210000|2025-02-17 15:30:10|34.45|34.28|34.43|34.26|34.45|34.28|34.43|34.26|3
1739806220000|2025-02-17 15:30:20|34.45|34.28|34.43|34.26|34.45|34.28|34.43|34.26|3
1739806230000|2025-02-17 15:30:30|34.42|34.25|34.42|34.25|34.42|34.25|34.41|34.24|3
1739806240000|2025-02-17 15:30:40|34.41|34.24|34.41|34.24|34.41|34.24|34.41|34.24|1
1739806250000|2025-02-17 15:30:50|34.39|34.22|34.38|34.21|34.39|34.22|34.38|34.21|2
1739806260000|2025-02-17 15:31:00|34.37|34.2|34.36|34.19|34.38|34.21|34.36|34.19|6
1739806270000|2025-02-17 15:31:10|34.35|34.18|34.29|34.12|34.35|34.18|34.29|34.12|8
1739806280000|2025-02-17 15:31:20|34.3|34.13|34.31|34.14|34.31|34.14|34.29|34.12|7
1739806290000|2025-02-17 15:31:30|34.32|34.15|34.32|34.15|34.32|34.15|34.31|34.14|3
1739806300000|2025-02-17 15:31:40|34.33|34.16|34.3|34.13|34.33|34.16|34.3|34.13|4
1739806310000|2025-02-17 15:31:50|34.29|34.12|34.26|34.09|34.29|34.12|34.26|34.09|8
1739806320000|2025-02-17 15:32:00|34.27|34.1|34.25|34.08|34.27|34.1|34.24|34.07|6
1739806330000|2025-02-17 15:32:10|34.26|34.09|34.26|34.09|34.27|34.1|34.25|34.08|5
1739806340000|2025-02-17 15:32:20|34.25|34.08|34.26|34.09|34.28|34.11|34.25|34.08|8
1739806350000|2025-02-17 15:32:30|34.27|34.1|34.24|34.07|34.27|34.1|34.24|34.07|4
1739806360000|2025-02-17 15:32:40|34.26|34.09|34.24|34.07|34.26|34.09|34.24|34.07|3
1739806370000|2025-02-17 15:32:50|34.25|34.08|34.27|34.1|34.27|34.1|34.25|34.08|5
1739806380000|2025-02-17 15:33:00|34.28|34.11|34.26|34.09|34.28|34.11|34.26|34.09|5
1739806390000|2025-02-17 15:33:10|34.25|34.08|34.24|34.07|34.25|34.08|34.24|34.07|4
1739806400000|2025-02-17 15:33:20|34.22|34.05|34.2|34.03|34.22|34.05|34.2|34.03|3
1739806410000|2025-02-17 15:33:30|34.19|34.02|34.18|34.01|34.21|34.04|34.18|34.01|9
1739806420000|2025-02-17 15:33:40|34.17|34|34.19|34.02|34.19|34.02|34.17|34|4
1739806430000|2025-02-17 15:33:50|34.18|34.01|34.18|34.01|34.19|34.02|34.17|34|4
1739806440000|2025-02-17 15:34:00|34.19|34.02|34.21|34.04|34.21|34.04|34.19|34.02|5
1739806450000|2025-02-17 15:34:10|34.22|34.05|34.22|34.05|34.22|34.05|34.21|34.04|3
1739806470000|2025-02-17 15:34:30|34.21|34.04|34.17|34|34.21|34.04|34.17|34|5
1739806480000|2025-02-17 15:34:40|34.19|34.02|34.2|34.03|34.2|34.03|34.18|34.01|6
1739806490000|2025-02-17 15:34:50|34.19|34.02|34.19|34.02|34.2|34.03|34.19|34.02|3
1739806500000|2025-02-17 15:35:00|34.18|34.01|34.19|34.02|34.2|34.03|34.18|34.01|8
1739806510000|2025-02-17 15:35:10|34.2|34.03|34.2|34.03|34.21|34.04|34.2|34.03|3
1739806520000|2025-02-17 15:35:20|34.21|34.04|34.23|34.06|34.23|34.06|34.21|34.04|3
1739806530000|2025-02-17 15:35:30|34.22|34.05|34.2|34.03|34.23|34.06|34.2|34.03|4
1739806550000|2025-02-17 15:35:50|34.21|34.04|34.24|34.07|34.24|34.07|34.21|34.04|4
1739806560000|2025-02-17 15:36:00|34.25|34.08|34.25|34.08|34.25|34.08|34.24|34.07|3
1739806570000|2025-02-17 15:36:10|34.26|34.09|34.23|34.06|34.26|34.09|34.23|34.06|8
1739806580000|2025-02-17 15:36:20|34.22|34.05|34.23|34.06|34.24|34.07|34.22|34.05|4
1739806590000|2025-02-17 15:36:30|34.24|34.07|34.24|34.07|34.24|34.07|34.24|34.07|1
1739806600000|2025-02-17 15:36:40|34.23|34.06|34.25|34.08|34.25|34.08|34.23|34.06|9
1739806610000|2025-02-17 15:36:50|34.24|34.07|34.27|34.1|34.27|34.1|34.24|34.07|4
1739806620000|2025-02-17 15:37:00|34.28|34.11|34.25|34.08|34.28|34.11|34.25|34.08|7
1739806630000|2025-02-17 15:37:10|34.26|34.09|34.25|34.08|34.26|34.09|34.25|34.08|2
1739806640000|2025-02-17 15:37:20|34.26|34.09|34.28|34.11|34.28|34.11|34.25|34.08|5
1739806650000|2025-02-17 15:37:30|34.27|34.1|34.27|34.1|34.28|34.11|34.27|34.1|3
1739806670000|2025-02-17 15:37:50|34.22|34.05|34.22|34.05|34.22|34.05|34.22|34.05|1
1739806680000|2025-02-17 15:38:00|34.21|34.04|34.2|34.03|34.21|34.04|34.2|34.03|2
1739806690000|2025-02-17 15:38:10|34.19|34.02|34.19|34.02|34.19|34.02|34.18|34.01|3
1739806700000|2025-02-17 15:38:20|34.18|34.01|34.17|34|34.19|34.02|34.17|34|4
1739806710000|2025-02-17 15:38:30|34.18|34.01|34.17|34|34.18|34.01|34.17|34|2
1739806720000|2025-02-17 15:38:40|34.16|33.99|34.16|33.99|34.16|33.99|34.16|33.99|1
1739806730000|2025-02-17 15:38:50|34.17|34|34.16|33.99|34.17|34|34.16|33.99|2
1739806740000|2025-02-17 15:39:00|34.17|34|34.16|33.99|34.17|34|34.16|33.99|4
1739806750000|2025-02-17 15:39:10|34.17|34|34.16|33.99|34.17|34|34.16|33.99|2
1739806780000|2025-02-17 15:39:40|34.18|34.01|34.17|34|34.18|34.01|34.17|34|2
1739806790000|2025-02-17 15:39:50|34.18|34.01|34.17|34|34.18|34.01|34.17|34|2
1739806810000|2025-02-17 15:40:10|34.18|34.01|34.2|34.03|34.21|34.04|34.17|34|7
1739806820000|2025-02-17 15:40:20|34.19|34.02|34.18|34.01|34.2|34.03|34.18|34.01|4
1739806830000|2025-02-17 15:40:30|34.19|34.02|34.19|34.02|34.19|34.02|34.18|34.01|3
1739806840000|2025-02-17 15:40:40|34.18|34.01|34.19|34.02|34.19|34.02|34.18|34.01|2
1739806850000|2025-02-17 15:40:50|34.18|34.01|34.18|34.01|34.18|34.01|34.18|34.01|1
1739806860000|2025-02-17 15:41:00|34.19|34.02|34.18|34.01|34.2|34.03|34.17|34|6
1739806870000|2025-02-17 15:41:10|34.17|34|34.17|34|34.17|34|34.16|33.99|5
1739806880000|2025-02-17 15:41:20|34.16|33.99|34.15|33.98|34.16|33.99|34.15|33.98|2
1739806890000|2025-02-17 15:41:30|34.16|33.99|34.16|33.99|34.17|34|34.16|33.99|5
1739806900000|2025-02-17 15:41:40|34.17|34|34.18|34.01|34.2|34.03|34.17|34|5
1739806910000|2025-02-17 15:41:50|34.19|34.02|34.19|34.02|34.19|34.02|34.19|34.02|1
1739806920000|2025-02-17 15:42:00|34.2|34.03|34.17|34|34.2|34.03|34.17|34|4
1739806950000|2025-02-17 15:42:30|34.16|33.99|34.16|33.99|34.16|33.99|34.16|33.99|1
1739806960000|2025-02-17 15:42:40|34.17|34|34.16|33.99|34.17|34|34.16|33.99|2
1739806970000|2025-02-17 15:42:50|34.15|33.98|34.14|33.97|34.15|33.98|34.13|33.96|5
1739806980000|2025-02-17 15:43:00|34.13|33.96|34.13|33.96|34.13|33.96|34.12|33.95|3
1739806990000|2025-02-17 15:43:10|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739807000000|2025-02-17 15:43:20|34.13|33.96|34.14|33.97|34.14|33.97|34.12|33.95|5
1739807010000|2025-02-17 15:43:30|34.15|33.98|34.13|33.96|34.15|33.98|34.13|33.96|3
1739807020000|2025-02-17 15:43:40|34.14|33.97|34.13|33.96|34.14|33.97|34.13|33.96|2
1739807030000|2025-02-17 15:43:50|34.14|33.97|34.13|33.96|34.14|33.97|34.13|33.96|4
1739807050000|2025-02-17 15:44:10|34.14|33.97|34.13|33.96|34.15|33.98|34.12|33.95|9
1739807060000|2025-02-17 15:44:20|34.12|33.95|34.08|33.91|34.12|33.95|34.08|33.91|6
1739807070000|2025-02-17 15:44:30|34.09|33.92|34.09|33.92|34.09|33.92|34.08|33.91|3
1739807080000|2025-02-17 15:44:40|34.1|33.93|34.11|33.94|34.12|33.95|34.1|33.93|5
1739807090000|2025-02-17 15:44:50|34.1|33.93|34.1|33.93|34.11|33.94|34.1|33.93|5
1739807100000|2025-02-17 15:45:00|34.11|33.94|34.12|33.95|34.13|33.96|34.11|33.94|4
1739807110000|2025-02-17 15:45:10|34.11|33.94|34.12|33.95|34.12|33.95|34.1|33.93|4
1739807120000|2025-02-17 15:45:20|34.13|33.96|34.14|33.97|34.14|33.97|34.13|33.96|2
1739807130000|2025-02-17 15:45:30|34.15|33.98|34.15|33.98|34.15|33.98|34.13|33.96|4
1739807140000|2025-02-17 15:45:40|34.16|33.99|34.16|33.99|34.17|34|34.15|33.98|4
1739807150000|2025-02-17 15:45:50|34.14|33.97|34.14|33.97|34.14|33.97|34.14|33.97|1
1739807160000|2025-02-17 15:46:00|34.15|33.98|34.15|33.98|34.15|33.98|34.14|33.97|5
1739807180000|2025-02-17 15:46:20|34.14|33.97|34.13|33.96|34.14|33.97|34.13|33.96|2
1739807190000|2025-02-17 15:46:30|34.12|33.95|34.1|33.93|34.12|33.95|34.1|33.93|7
1739807200000|2025-02-17 15:46:40|34.08|33.91|34.05|33.88|34.08|33.91|34.05|33.88|7
1739807220000|2025-02-17 15:47:00|34.06|33.89|34.05|33.88|34.06|33.89|34.05|33.88|2
1739807230000|2025-02-17 15:47:10|34.04|33.87|34.02|33.85|34.04|33.87|34.02|33.85|6
1739807240000|2025-02-17 15:47:20|34.01|33.84|34.01|33.84|34.02|33.85|34|33.83|7
1739807250000|2025-02-17 15:47:30|34|33.83|33.96|33.79|34|33.83|33.96|33.79|4
1739807260000|2025-02-17 15:47:40|33.98|33.81|33.95|33.78|33.98|33.81|33.94|33.77|6
1739807270000|2025-02-17 15:47:50|33.94|33.77|33.93|33.76|33.95|33.78|33.93|33.76|6
1739807280000|2025-02-17 15:48:00|33.92|33.75|33.89|33.72|33.92|33.75|33.87|33.7|8
1739807290000|2025-02-17 15:48:10|33.88|33.71|33.86|33.69|33.88|33.71|33.85|33.68|8
1739807300000|2025-02-17 15:48:20|33.85|33.68|33.88|33.71|33.88|33.71|33.85|33.68|8
1739807310000|2025-02-17 15:48:30|33.89|33.72|33.9|33.73|33.93|33.76|33.89|33.72|12
1739807320000|2025-02-17 15:48:40|33.92|33.75|33.9|33.73|33.93|33.76|33.9|33.73|7
1739807330000|2025-02-17 15:48:50|33.91|33.74|33.9|33.73|33.91|33.74|33.9|33.73|2
1739807340000|2025-02-17 15:49:00|33.89|33.72|33.92|33.75|33.94|33.77|33.89|33.72|8
1739807350000|2025-02-17 15:49:10|33.91|33.74|33.93|33.76|33.94|33.77|33.91|33.74|6
1739807360000|2025-02-17 15:49:20|33.92|33.75|33.93|33.76|33.94|33.77|33.92|33.75|6
1739807370000|2025-02-17 15:49:30|33.94|33.77|33.97|33.8|33.99|33.82|33.94|33.77|9
1739807380000|2025-02-17 15:49:40|33.98|33.81|33.99|33.82|34|33.83|33.98|33.81|4
1739807390000|2025-02-17 15:49:50|33.98|33.81|33.97|33.8|33.99|33.82|33.97|33.8|4
1739807400000|2025-02-17 15:50:00|33.99|33.82|33.93|33.76|33.99|33.82|33.93|33.76|9
1739807410000|2025-02-17 15:50:10|33.92|33.75|33.96|33.79|33.97|33.8|33.92|33.75|7
1739807420000|2025-02-17 15:50:20|33.97|33.8|33.96|33.79|34.01|33.84|33.96|33.79|11
1739807430000|2025-02-17 15:50:30|33.98|33.81|34|33.83|34|33.83|33.97|33.8|9
1739807440000|2025-02-17 15:50:40|34.01|33.84|34.01|33.84|34.01|33.84|34|33.83|3
1739807450000|2025-02-17 15:50:50|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1739807460000|2025-02-17 15:51:00|34|33.83|34.01|33.84|34.02|33.85|34|33.83|4
1739807470000|2025-02-17 15:51:10|34|33.83|34|33.83|34|33.83|34|33.83|1
1739807490000|2025-02-17 15:51:30|33.98|33.81|34.02|33.85|34.02|33.85|33.98|33.81|4
1739807500000|2025-02-17 15:51:40|34|33.83|34|33.83|34.01|33.84|33.99|33.82|7
1739807510000|2025-02-17 15:51:50|33.99|33.82|34|33.83|34|33.83|33.98|33.81|5
1739807520000|2025-02-17 15:52:00|33.98|33.81|34.01|33.84|34.01|33.84|33.98|33.81|3
1739807530000|2025-02-17 15:52:10|34|33.83|33.97|33.8|34|33.83|33.97|33.8|4
1739807540000|2025-02-17 15:52:20|33.98|33.81|33.98|33.81|33.98|33.81|33.98|33.81|1
1739807550000|2025-02-17 15:52:30|33.96|33.79|33.93|33.76|33.96|33.79|33.93|33.76|4
1739807560000|2025-02-17 15:52:40|33.94|33.77|33.94|33.77|33.95|33.78|33.94|33.77|3
1739807570000|2025-02-17 15:52:50|33.93|33.76|33.95|33.78|33.95|33.78|33.93|33.76|4
1739807580000|2025-02-17 15:53:00|33.94|33.77|33.93|33.76|33.96|33.79|33.93|33.76|8
1739807590000|2025-02-17 15:53:10|33.92|33.75|33.91|33.74|33.92|33.75|33.91|33.74|2
1739807600000|2025-02-17 15:53:20|33.9|33.73|33.9|33.73|33.91|33.74|33.9|33.73|3
1739807610000|2025-02-17 15:53:30|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739807620000|2025-02-17 15:53:40|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739807630000|2025-02-17 15:53:50|33.93|33.76|33.91|33.74|33.93|33.76|33.91|33.74|5
1739807640000|2025-02-17 15:54:00|33.9|33.73|33.9|33.73|33.91|33.74|33.9|33.73|3
1739807650000|2025-02-17 15:54:10|33.91|33.74|33.91|33.74|33.91|33.74|33.9|33.73|3
1739807670000|2025-02-17 15:54:30|33.9|33.73|33.9|33.73|33.91|33.74|33.9|33.73|3
1739807680000|2025-02-17 15:54:40|33.89|33.72|33.86|33.69|33.89|33.72|33.86|33.69|4
1739807690000|2025-02-17 15:54:50|33.85|33.68|33.82|33.65|33.85|33.68|33.81|33.64|11
1739807700000|2025-02-17 15:55:00|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|4
1739807710000|2025-02-17 15:55:10|33.79|33.62|33.82|33.65|33.82|33.65|33.78|33.61|7
1739807720000|2025-02-17 15:55:20|33.84|33.67|33.85|33.68|33.85|33.68|33.84|33.67|2
1739807730000|2025-02-17 15:55:30|33.84|33.67|33.88|33.71|33.88|33.71|33.84|33.67|4
1739807740000|2025-02-17 15:55:40|33.87|33.7|33.86|33.69|33.87|33.7|33.86|33.69|2
1739807750000|2025-02-17 15:55:50|33.87|33.7|33.86|33.69|33.87|33.7|33.85|33.68|4
1739807760000|2025-02-17 15:56:00|33.85|33.68|33.87|33.7|33.87|33.7|33.85|33.68|3
1739807770000|2025-02-17 15:56:10|33.86|33.69|33.83|33.66|33.86|33.69|33.83|33.66|4
1739807780000|2025-02-17 15:56:20|33.82|33.65|33.83|33.66|33.87|33.7|33.82|33.65|10
1739807790000|2025-02-17 15:56:30|33.84|33.67|33.83|33.66|33.84|33.67|33.83|33.66|2
1739807800000|2025-02-17 15:56:40|33.84|33.67|33.84|33.67|33.84|33.67|33.84|33.67|1
1739807810000|2025-02-17 15:56:50|33.85|33.68|33.84|33.67|33.85|33.68|33.84|33.67|4
1739807820000|2025-02-17 15:57:00|33.85|33.68|33.83|33.66|33.85|33.68|33.83|33.66|7
1739807830000|2025-02-17 15:57:10|33.82|33.65|33.83|33.66|33.83|33.66|33.81|33.64|10
1739807840000|2025-02-17 15:57:20|33.82|33.65|33.78|33.61|33.82|33.65|33.78|33.61|6
1739807850000|2025-02-17 15:57:30|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739807860000|2025-02-17 15:57:40|33.8|33.63|33.82|33.65|33.83|33.66|33.79|33.62|6
1739807870000|2025-02-17 15:57:50|33.83|33.66|33.8|33.63|33.83|33.66|33.8|33.63|6
1739807880000|2025-02-17 15:58:00|33.79|33.62|33.77|33.6|33.79|33.62|33.77|33.6|3
1739807890000|2025-02-17 15:58:10|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1739807900000|2025-02-17 15:58:20|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1739807910000|2025-02-17 15:58:30|33.78|33.61|33.79|33.62|33.79|33.62|33.78|33.61|2
1739807920000|2025-02-17 15:58:40|33.8|33.63|33.79|33.62|33.8|33.63|33.79|33.62|2
1739807930000|2025-02-17 15:58:50|33.8|33.63|33.8|33.63|33.8|33.63|33.79|33.62|5
1739807940000|2025-02-17 15:59:00|33.79|33.62|33.79|33.62|33.8|33.63|33.78|33.61|7
1739807950000|2025-02-17 15:59:10|33.8|33.63|33.83|33.66|33.83|33.66|33.8|33.63|4
1739807960000|2025-02-17 15:59:20|33.82|33.65|33.8|33.63|33.82|33.65|33.8|33.63|3
1739807970000|2025-02-17 15:59:30|33.83|33.66|33.87|33.7|33.87|33.7|33.83|33.66|4
1739807980000|2025-02-17 15:59:40|33.86|33.69|33.86|33.69|33.86|33.69|33.85|33.68|3
1739807990000|2025-02-17 15:59:50|33.85|33.68|33.85|33.68|33.85|33.68|33.85|33.68|1
1739808000000|2025-02-17 16:00:00|33.84|33.67|33.82|33.65|33.84|33.67|33.82|33.65|5
1739808010000|2025-02-17 16:00:10|33.81|33.64|33.83|33.66|33.83|33.66|33.81|33.64|2
1739808020000|2025-02-17 16:00:20|33.82|33.65|33.8|33.63|33.83|33.66|33.8|33.63|7
1739808030000|2025-02-17 16:00:30|33.79|33.62|33.82|33.65|33.83|33.66|33.79|33.62|7
1739808040000|2025-02-17 16:00:40|33.8|33.63|33.8|33.63|33.8|33.63|33.79|33.62|5
1739808050000|2025-02-17 16:00:50|33.79|33.62|33.83|33.66|33.83|33.66|33.79|33.62|10
1739808060000|2025-02-17 16:01:00|33.82|33.65|33.8|33.63|33.83|33.66|33.8|33.63|7
1739808070000|2025-02-17 16:01:10|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|2
1739808080000|2025-02-17 16:01:20|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739808100000|2025-02-17 16:01:40|33.8|33.63|33.83|33.66|33.84|33.67|33.79|33.62|6
1739808110000|2025-02-17 16:01:50|33.84|33.67|33.87|33.7|33.87|33.7|33.84|33.67|3
1739808120000|2025-02-17 16:02:00|33.88|33.71|33.91|33.74|33.91|33.74|33.88|33.71|3
1739808130000|2025-02-17 16:02:10|33.9|33.73|33.87|33.7|33.9|33.73|33.86|33.69|8
1739808140000|2025-02-17 16:02:20|33.86|33.69|33.84|33.67|33.86|33.69|33.84|33.67|6
1739808150000|2025-02-17 16:02:30|33.83|33.66|33.82|33.65|33.85|33.68|33.82|33.65|11
1739808160000|2025-02-17 16:02:40|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|2
1739808170000|2025-02-17 16:02:50|33.79|33.62|33.8|33.63|33.8|33.63|33.78|33.61|4
1739808180000|2025-02-17 16:03:00|33.79|33.62|33.77|33.6|33.8|33.63|33.77|33.6|7
1739808190000|2025-02-17 16:03:10|33.78|33.61|33.8|33.63|33.8|33.63|33.78|33.61|5
1739808200000|2025-02-17 16:03:20|33.81|33.64|33.82|33.65|33.82|33.65|33.81|33.64|2
1739808210000|2025-02-17 16:03:30|33.83|33.66|33.83|33.66|33.83|33.66|33.83|33.66|1
1739808230000|2025-02-17 16:03:50|33.85|33.68|33.87|33.7|33.88|33.71|33.85|33.68|5
1739808240000|2025-02-17 16:04:00|33.86|33.69|33.86|33.69|33.86|33.69|33.86|33.69|1
1739808250000|2025-02-17 16:04:10|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1739808260000|2025-02-17 16:04:20|33.89|33.72|33.93|33.76|33.93|33.76|33.89|33.72|9
1739808270000|2025-02-17 16:04:30|33.92|33.75|33.92|33.75|33.93|33.76|33.92|33.75|5
1739808280000|2025-02-17 16:04:40|33.93|33.76|33.93|33.76|33.93|33.76|33.92|33.75|3
1739808290000|2025-02-17 16:04:50|33.94|33.77|33.93|33.76|33.94|33.77|33.92|33.75|4
1739808300000|2025-02-17 16:05:00|33.92|33.75|33.93|33.76|33.94|33.77|33.92|33.75|6
1739808310000|2025-02-17 16:05:10|33.94|33.77|33.92|33.75|33.94|33.77|33.92|33.75|2
1739808320000|2025-02-17 16:05:20|33.91|33.74|33.89|33.72|33.91|33.74|33.89|33.72|4
1739808330000|2025-02-17 16:05:30|33.88|33.71|33.86|33.69|33.88|33.71|33.86|33.69|3
1739808340000|2025-02-17 16:05:40|33.85|33.68|33.85|33.68|33.86|33.69|33.85|33.68|3
1739808350000|2025-02-17 16:05:50|33.86|33.69|33.87|33.7|33.87|33.7|33.85|33.68|5
1739808360000|2025-02-17 16:06:00|33.88|33.71|33.93|33.76|33.93|33.76|33.88|33.71|8
1739808370000|2025-02-17 16:06:10|33.92|33.75|33.93|33.76|33.93|33.76|33.92|33.75|4
1739808380000|2025-02-17 16:06:20|33.94|33.77|33.95|33.78|33.95|33.78|33.93|33.76|4
1739808390000|2025-02-17 16:06:30|33.94|33.77|33.94|33.77|33.95|33.78|33.94|33.77|3
1739808400000|2025-02-17 16:06:40|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1739808410000|2025-02-17 16:06:50|33.94|33.77|33.94|33.77|33.95|33.78|33.94|33.77|3
1739808420000|2025-02-17 16:07:00|33.95|33.78|33.89|33.72|33.95|33.78|33.89|33.72|10
1739808430000|2025-02-17 16:07:10|33.88|33.71|33.85|33.68|33.88|33.71|33.85|33.68|5
1739808440000|2025-02-17 16:07:20|33.86|33.69|33.85|33.68|33.87|33.7|33.85|33.68|10
1739808450000|2025-02-17 16:07:30|33.84|33.67|33.85|33.68|33.85|33.68|33.84|33.67|4
1739808460000|2025-02-17 16:07:40|33.86|33.69|33.85|33.68|33.88|33.71|33.85|33.68|6
1739808470000|2025-02-17 16:07:50|33.84|33.67|33.81|33.64|33.84|33.67|33.81|33.64|3
1739808480000|2025-02-17 16:08:00|33.82|33.65|33.82|33.65|33.82|33.65|33.8|33.63|7
1739808490000|2025-02-17 16:08:10|33.83|33.66|33.85|33.68|33.85|33.68|33.83|33.66|3
1739808500000|2025-02-17 16:08:20|33.84|33.67|33.82|33.65|33.84|33.67|33.82|33.65|3
1739808510000|2025-02-17 16:08:30|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|2
1739808520000|2025-02-17 16:08:40|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739808530000|2025-02-17 16:08:50|33.78|33.61|33.78|33.61|33.78|33.61|33.76|33.59|7
1739808540000|2025-02-17 16:09:00|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|4
1739808550000|2025-02-17 16:09:10|33.79|33.62|33.77|33.6|33.79|33.62|33.77|33.6|3
1739808560000|2025-02-17 16:09:20|33.78|33.61|33.78|33.61|33.78|33.61|33.77|33.6|3
1739808570000|2025-02-17 16:09:30|33.77|33.6|33.76|33.59|33.77|33.6|33.76|33.59|4
1739808590000|2025-02-17 16:09:50|33.77|33.6|33.76|33.59|33.77|33.6|33.76|33.59|2
1739808600000|2025-02-17 16:10:00|33.75|33.58|33.75|33.58|33.75|33.58|33.72|33.55|5
1739808610000|2025-02-17 16:10:10|33.76|33.59|33.76|33.59|33.76|33.59|33.74|33.57|5
1739808620000|2025-02-17 16:10:20|33.75|33.58|33.74|33.57|33.76|33.59|33.74|33.57|4
1739808630000|2025-02-17 16:10:30|33.71|33.54|33.71|33.54|33.71|33.54|33.7|33.53|5
1739808640000|2025-02-17 16:10:40|33.72|33.55|33.72|33.55|33.73|33.56|33.72|33.55|3
1739808650000|2025-02-17 16:10:50|33.71|33.54|33.69|33.52|33.72|33.55|33.69|33.52|5
1739808660000|2025-02-17 16:11:00|33.65|33.48|33.58|33.41|33.65|33.48|33.58|33.41|8
1739808670000|2025-02-17 16:11:10|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|4
1739808680000|2025-02-17 16:11:20|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739808690000|2025-02-17 16:11:30|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739808700000|2025-02-17 16:11:40|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|2
1739808710000|2025-02-17 16:11:50|33.53|33.36|33.58|33.41|33.58|33.41|33.53|33.36|6
1739808720000|2025-02-17 16:12:00|33.59|33.42|33.59|33.42|33.59|33.42|33.56|33.39|6
1739808730000|2025-02-17 16:12:10|33.6|33.43|33.6|33.43|33.63|33.46|33.59|33.42|8
1739808740000|2025-02-17 16:12:20|33.61|33.44|33.63|33.46|33.63|33.46|33.59|33.42|6
1739808750000|2025-02-17 16:12:30|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|2
1739808760000|2025-02-17 16:12:40|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1739808770000|2025-02-17 16:12:50|33.66|33.49|33.7|33.53|33.7|33.53|33.66|33.49|4
1739808780000|2025-02-17 16:13:00|33.71|33.54|33.69|33.52|33.72|33.55|33.69|33.52|4
1739808790000|2025-02-17 16:13:10|33.68|33.51|33.66|33.49|33.68|33.51|33.64|33.47|7
1739808800000|2025-02-17 16:13:20|33.65|33.48|33.61|33.44|33.65|33.48|33.61|33.44|5
1739808810000|2025-02-17 16:13:30|33.62|33.45|33.65|33.48|33.65|33.48|33.62|33.45|6
1739808820000|2025-02-17 16:13:40|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|3
1739808830000|2025-02-17 16:13:50|33.63|33.46|33.63|33.46|33.63|33.46|33.62|33.45|3
1739808840000|2025-02-17 16:14:00|33.61|33.44|33.59|33.42|33.61|33.44|33.59|33.42|5
1739808850000|2025-02-17 16:14:10|33.6|33.43|33.61|33.44|33.62|33.45|33.59|33.42|6
1739808860000|2025-02-17 16:14:20|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739808870000|2025-02-17 16:14:30|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1739808880000|2025-02-17 16:14:40|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1739808890000|2025-02-17 16:14:50|33.63|33.46|33.65|33.48|33.65|33.48|33.63|33.46|3
1739808900000|2025-02-17 16:15:00|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|2
1739808910000|2025-02-17 16:15:10|33.66|33.49|33.68|33.51|33.68|33.51|33.66|33.49|6
1739808920000|2025-02-17 16:15:20|33.69|33.52|33.66|33.49|33.69|33.52|33.66|33.49|4
1739808940000|2025-02-17 16:15:40|33.69|33.52|33.73|33.56|33.73|33.56|33.69|33.52|4
1739808950000|2025-02-17 16:15:50|33.74|33.57|33.73|33.56|33.76|33.59|33.73|33.56|7
1739808960000|2025-02-17 16:16:00|33.74|33.57|33.74|33.57|33.75|33.58|33.73|33.56|10
1739808970000|2025-02-17 16:16:10|33.73|33.56|33.73|33.56|33.74|33.57|33.72|33.55|5
1739808980000|2025-02-17 16:16:20|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1739809010000|2025-02-17 16:16:50|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739809020000|2025-02-17 16:17:00|33.74|33.57|33.72|33.55|33.74|33.57|33.72|33.55|2
1739809030000|2025-02-17 16:17:10|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|2
1739809040000|2025-02-17 16:17:20|33.73|33.56|33.7|33.53|33.73|33.56|33.7|33.53|6
1739809050000|2025-02-17 16:17:30|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1739809060000|2025-02-17 16:17:40|33.68|33.51|33.68|33.51|33.68|33.51|33.67|33.5|3
1739809070000|2025-02-17 16:17:50|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1739809080000|2025-02-17 16:18:00|33.7|33.53|33.7|33.53|33.71|33.54|33.69|33.52|6
1739809090000|2025-02-17 16:18:10|33.69|33.52|33.7|33.53|33.71|33.54|33.69|33.52|4
1739809100000|2025-02-17 16:18:20|33.69|33.52|33.71|33.54|33.71|33.54|33.69|33.52|6
1739809110000|2025-02-17 16:18:30|33.72|33.55|33.72|33.55|33.72|33.55|33.7|33.53|7
1739809130000|2025-02-17 16:18:50|33.74|33.57|33.72|33.55|33.74|33.57|33.72|33.55|3
1739809140000|2025-02-17 16:19:00|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|6
1739809150000|2025-02-17 16:19:10|33.73|33.56|33.75|33.58|33.75|33.58|33.73|33.56|3
1739809160000|2025-02-17 16:19:20|33.76|33.59|33.74|33.57|33.77|33.6|33.74|33.57|7
1739809170000|2025-02-17 16:19:30|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|4
1739809180000|2025-02-17 16:19:40|33.73|33.56|33.73|33.56|33.73|33.56|33.71|33.54|5
1739809190000|2025-02-17 16:19:50|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|2
1739809200000|2025-02-17 16:20:00|33.7|33.53|33.68|33.51|33.7|33.53|33.68|33.51|3
1739809210000|2025-02-17 16:20:10|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739809220000|2025-02-17 16:20:20|33.68|33.51|33.67|33.5|33.68|33.51|33.67|33.5|2
1739809230000|2025-02-17 16:20:30|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1739809240000|2025-02-17 16:20:40|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|4
1739809250000|2025-02-17 16:20:50|33.66|33.49|33.64|33.47|33.66|33.49|33.63|33.46|4
1739809260000|2025-02-17 16:21:00|33.63|33.46|33.61|33.44|33.63|33.46|33.6|33.43|4
1739809270000|2025-02-17 16:21:10|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|4
1739809280000|2025-02-17 16:21:20|33.6|33.43|33.62|33.45|33.62|33.45|33.6|33.43|3
1739809290000|2025-02-17 16:21:30|33.61|33.44|33.62|33.45|33.62|33.45|33.6|33.43|5
1739809300000|2025-02-17 16:21:40|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739809310000|2025-02-17 16:21:50|33.64|33.47|33.63|33.46|33.65|33.48|33.62|33.45|8
1739809320000|2025-02-17 16:22:00|33.62|33.45|33.66|33.49|33.66|33.49|33.61|33.44|11
1739809330000|2025-02-17 16:22:10|33.65|33.48|33.63|33.46|33.65|33.48|33.62|33.45|4
1739809340000|2025-02-17 16:22:20|33.62|33.45|33.61|33.44|33.63|33.46|33.61|33.44|4
1739809350000|2025-02-17 16:22:30|33.6|33.43|33.6|33.43|33.62|33.45|33.6|33.43|6
1739809360000|2025-02-17 16:22:40|33.61|33.44|33.65|33.48|33.65|33.48|33.61|33.44|5
1739809380000|2025-02-17 16:23:00|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|6
1739809390000|2025-02-17 16:23:10|33.64|33.47|33.65|33.48|33.66|33.49|33.64|33.47|4
1739809400000|2025-02-17 16:23:20|33.64|33.47|33.66|33.49|33.66|33.49|33.64|33.47|5
1739809410000|2025-02-17 16:23:30|33.65|33.48|33.68|33.51|33.72|33.55|33.65|33.48|6
1739809430000|2025-02-17 16:23:50|33.69|33.52|33.67|33.5|33.69|33.52|33.67|33.5|2
1739809440000|2025-02-17 16:24:00|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|3
1739809450000|2025-02-17 16:24:10|33.67|33.5|33.72|33.55|33.72|33.55|33.67|33.5|6
1739809460000|2025-02-17 16:24:20|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739809490000|2025-02-17 16:24:50|33.72|33.55|33.72|33.55|33.73|33.56|33.72|33.55|3
1739809500000|2025-02-17 16:25:00|33.71|33.54|33.7|33.53|33.71|33.54|33.69|33.52|6
1739809510000|2025-02-17 16:25:10|33.69|33.52|33.64|33.47|33.69|33.52|33.64|33.47|7
1739809530000|2025-02-17 16:25:30|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739809540000|2025-02-17 16:25:40|33.64|33.47|33.62|33.45|33.65|33.48|33.62|33.45|7
1739809550000|2025-02-17 16:25:50|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|2
1739809560000|2025-02-17 16:26:00|33.61|33.44|33.61|33.44|33.62|33.45|33.61|33.44|3
1739809570000|2025-02-17 16:26:10|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739809580000|2025-02-17 16:26:20|33.6|33.43|33.58|33.41|33.6|33.43|33.57|33.4|4
1739809590000|2025-02-17 16:26:30|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1739809600000|2025-02-17 16:26:40|33.56|33.39|33.53|33.36|33.56|33.39|33.53|33.36|4
1739809610000|2025-02-17 16:26:50|33.54|33.37|33.54|33.37|33.54|33.37|33.53|33.36|3
1739809630000|2025-02-17 16:27:10|33.52|33.35|33.48|33.31|33.52|33.35|33.48|33.31|8
1739809640000|2025-02-17 16:27:20|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739809650000|2025-02-17 16:27:30|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|4
1739809660000|2025-02-17 16:27:40|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1739809670000|2025-02-17 16:27:50|33.51|33.34|33.53|33.36|33.53|33.36|33.51|33.34|3
1739809680000|2025-02-17 16:28:00|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1739809690000|2025-02-17 16:28:10|33.56|33.39|33.55|33.38|33.57|33.4|33.55|33.38|8
1739809710000|2025-02-17 16:28:30|33.53|33.36|33.53|33.36|33.54|33.37|33.51|33.34|8
1739809720000|2025-02-17 16:28:40|33.52|33.35|33.44|33.27|33.52|33.35|33.44|33.27|8
1739809730000|2025-02-17 16:28:50|33.43|33.26|33.47|33.3|33.47|33.3|33.43|33.26|7
1739809740000|2025-02-17 16:29:00|33.46|33.29|33.39|33.22|33.46|33.29|33.39|33.22|8
1739809750000|2025-02-17 16:29:10|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|3
1739809760000|2025-02-17 16:29:20|33.41|33.24|33.41|33.24|33.43|33.26|33.4|33.23|9
1739809770000|2025-02-17 16:29:30|33.42|33.25|33.41|33.24|33.42|33.25|33.4|33.23|3
1739809780000|2025-02-17 16:29:40|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|5
1739809790000|2025-02-17 16:29:50|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1739809800000|2025-02-17 16:30:00|33.39|33.22|33.41|33.24|33.42|33.25|33.39|33.22|5
1739809810000|2025-02-17 16:30:10|33.4|33.23|33.43|33.26|33.43|33.26|33.39|33.22|6
1739809820000|2025-02-17 16:30:20|33.44|33.27|33.46|33.29|33.48|33.31|33.44|33.27|9
1739809830000|2025-02-17 16:30:30|33.45|33.28|33.45|33.28|33.45|33.28|33.43|33.26|6
1739809840000|2025-02-17 16:30:40|33.46|33.29|33.49|33.32|33.49|33.32|33.46|33.29|4
1739809850000|2025-02-17 16:30:50|33.5|33.33|33.5|33.33|33.5|33.33|33.49|33.32|5
1739809860000|2025-02-17 16:31:00|33.51|33.34|33.51|33.34|33.51|33.34|33.47|33.3|11
1739809870000|2025-02-17 16:31:10|33.5|33.33|33.5|33.33|33.52|33.35|33.48|33.31|8
1739809880000|2025-02-17 16:31:20|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|2
1739809890000|2025-02-17 16:31:30|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|4
1739809900000|2025-02-17 16:31:40|33.51|33.34|33.48|33.31|33.51|33.34|33.47|33.3|8
1739809910000|2025-02-17 16:31:50|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739809920000|2025-02-17 16:32:00|33.5|33.33|33.55|33.38|33.55|33.38|33.5|33.33|6
1739809930000|2025-02-17 16:32:10|33.54|33.37|33.53|33.36|33.56|33.39|33.53|33.36|6
1739809940000|2025-02-17 16:32:20|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1739809950000|2025-02-17 16:32:30|33.52|33.35|33.55|33.38|33.55|33.38|33.52|33.35|4
1739809960000|2025-02-17 16:32:40|33.54|33.37|33.53|33.36|33.55|33.38|33.53|33.36|4
1739809970000|2025-02-17 16:32:50|33.52|33.35|33.54|33.37|33.54|33.37|33.52|33.35|5
1739809980000|2025-02-17 16:33:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739809990000|2025-02-17 16:33:10|33.56|33.39|33.57|33.4|33.57|33.4|33.55|33.38|4
1739810000000|2025-02-17 16:33:20|33.56|33.39|33.55|33.38|33.57|33.4|33.54|33.37|10
1739810010000|2025-02-17 16:33:30|33.56|33.39|33.58|33.41|33.58|33.41|33.56|33.39|5
1739810020000|2025-02-17 16:33:40|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1739810030000|2025-02-17 16:33:50|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739810040000|2025-02-17 16:34:00|33.55|33.38|33.55|33.38|33.55|33.38|33.53|33.36|7
1739810050000|2025-02-17 16:34:10|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1739810060000|2025-02-17 16:34:20|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739810070000|2025-02-17 16:34:30|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|3
1739810080000|2025-02-17 16:34:40|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739810100000|2025-02-17 16:35:00|33.54|33.37|33.52|33.35|33.54|33.37|33.52|33.35|2
1739810110000|2025-02-17 16:35:10|33.53|33.36|33.51|33.34|33.53|33.36|33.51|33.34|3
1739810120000|2025-02-17 16:35:20|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1739810130000|2025-02-17 16:35:30|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739810140000|2025-02-17 16:35:40|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|6
1739810150000|2025-02-17 16:35:50|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|4
1739810180000|2025-02-17 16:36:20|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1739810190000|2025-02-17 16:36:30|33.49|33.32|33.5|33.33|33.5|33.33|33.48|33.31|4
1739810200000|2025-02-17 16:36:40|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1739810210000|2025-02-17 16:36:50|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1739810220000|2025-02-17 16:37:00|33.49|33.32|33.49|33.32|33.51|33.34|33.48|33.31|6
1739810230000|2025-02-17 16:37:10|33.48|33.31|33.48|33.31|33.48|33.31|33.46|33.29|5
1739810250000|2025-02-17 16:37:30|33.47|33.3|33.47|33.3|33.48|33.31|33.46|33.29|4
1739810260000|2025-02-17 16:37:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1739810270000|2025-02-17 16:37:50|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|3
1739810280000|2025-02-17 16:38:00|33.46|33.29|33.46|33.29|33.46|33.29|33.44|33.27|3
1739810290000|2025-02-17 16:38:10|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1739810300000|2025-02-17 16:38:20|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|4
1739810340000|2025-02-17 16:39:00|33.45|33.28|33.47|33.3|33.48|33.31|33.45|33.28|6
1739810350000|2025-02-17 16:39:10|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1739810360000|2025-02-17 16:39:20|33.48|33.31|33.5|33.33|33.5|33.33|33.48|33.31|3
1739810370000|2025-02-17 16:39:30|33.51|33.34|33.52|33.35|33.53|33.36|33.51|33.34|5
1739810380000|2025-02-17 16:39:40|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739810390000|2025-02-17 16:39:50|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1739810400000|2025-02-17 16:40:00|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1739810410000|2025-02-17 16:40:10|33.49|33.32|33.46|33.29|33.49|33.32|33.46|33.29|7
1739810420000|2025-02-17 16:40:20|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|4
1739810460000|2025-02-17 16:41:00|33.45|33.28|33.46|33.29|33.46|33.29|33.44|33.27|4
1739810470000|2025-02-17 16:41:10|33.47|33.3|33.46|33.29|33.49|33.32|33.45|33.28|9
1739810480000|2025-02-17 16:41:20|33.45|33.28|33.45|33.28|33.47|33.3|33.45|33.28|7
1739810490000|2025-02-17 16:41:30|33.44|33.27|33.46|33.29|33.46|33.29|33.44|33.27|5
1739810500000|2025-02-17 16:41:40|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1739810510000|2025-02-17 16:41:50|33.49|33.32|33.48|33.31|33.5|33.33|33.48|33.31|3
1739810520000|2025-02-17 16:42:00|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1739810530000|2025-02-17 16:42:10|33.49|33.32|33.5|33.33|33.5|33.33|33.48|33.31|6
1739810540000|2025-02-17 16:42:20|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|2
1739810560000|2025-02-17 16:42:40|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|2
1739810570000|2025-02-17 16:42:50|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1739810580000|2025-02-17 16:43:00|33.52|33.35|33.56|33.39|33.56|33.39|33.52|33.35|6
1739810590000|2025-02-17 16:43:10|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|2
1739810600000|2025-02-17 16:43:20|33.57|33.4|33.6|33.43|33.6|33.43|33.57|33.4|4
1739810610000|2025-02-17 16:43:30|33.61|33.44|33.57|33.4|33.61|33.44|33.57|33.4|7
1739810620000|2025-02-17 16:43:40|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739810640000|2025-02-17 16:44:00|33.53|33.36|33.55|33.38|33.55|33.38|33.52|33.35|5
1739810650000|2025-02-17 16:44:10|33.56|33.39|33.58|33.41|33.58|33.41|33.56|33.39|7
1739810660000|2025-02-17 16:44:20|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|4
1739810670000|2025-02-17 16:44:30|33.59|33.42|33.57|33.4|33.59|33.42|33.56|33.39|4
1739810680000|2025-02-17 16:44:40|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1739810690000|2025-02-17 16:44:50|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1739810700000|2025-02-17 16:45:00|33.58|33.41|33.58|33.41|33.58|33.41|33.57|33.4|3
1739810710000|2025-02-17 16:45:10|33.59|33.42|33.56|33.39|33.59|33.42|33.56|33.39|7
1739810720000|2025-02-17 16:45:20|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1739810730000|2025-02-17 16:45:30|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|2
1739810740000|2025-02-17 16:45:40|33.53|33.36|33.5|33.33|33.53|33.36|33.5|33.33|4
1739810750000|2025-02-17 16:45:50|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739810760000|2025-02-17 16:46:00|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|4
1739810770000|2025-02-17 16:46:10|33.5|33.33|33.51|33.34|33.52|33.35|33.5|33.33|4
1739810780000|2025-02-17 16:46:20|33.5|33.33|33.48|33.31|33.5|33.33|33.48|33.31|3
1739810790000|2025-02-17 16:46:30|33.47|33.3|33.49|33.32|33.49|33.32|33.47|33.3|3
1739810800000|2025-02-17 16:46:40|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739810810000|2025-02-17 16:46:50|33.47|33.3|33.47|33.3|33.47|33.3|33.46|33.29|3
1739810820000|2025-02-17 16:47:00|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739810840000|2025-02-17 16:47:20|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|4
1739810850000|2025-02-17 16:47:30|33.49|33.32|33.51|33.34|33.51|33.34|33.49|33.32|3
1739810860000|2025-02-17 16:47:40|33.5|33.33|33.5|33.33|33.5|33.33|33.49|33.32|3
1739810870000|2025-02-17 16:47:50|33.49|33.32|33.44|33.27|33.49|33.32|33.43|33.26|8
1739810880000|2025-02-17 16:48:00|33.43|33.26|33.41|33.24|33.43|33.26|33.4|33.23|7
1739810890000|2025-02-17 16:48:10|33.42|33.25|33.4|33.23|33.42|33.25|33.39|33.22|7
1739810900000|2025-02-17 16:48:20|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1739810910000|2025-02-17 16:48:30|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1739810920000|2025-02-17 16:48:40|33.42|33.25|33.44|33.27|33.45|33.28|33.42|33.25|5
1739810930000|2025-02-17 16:48:50|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739810940000|2025-02-17 16:49:00|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739810950000|2025-02-17 16:49:10|33.45|33.28|33.45|33.28|33.47|33.3|33.44|33.27|6
1739810960000|2025-02-17 16:49:20|33.46|33.29|33.48|33.31|33.48|33.31|33.46|33.29|3
1739810970000|2025-02-17 16:49:30|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1739810980000|2025-02-17 16:49:40|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1739810990000|2025-02-17 16:49:50|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1739811010000|2025-02-17 16:50:10|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739811020000|2025-02-17 16:50:20|33.5|33.33|33.48|33.31|33.5|33.33|33.48|33.31|3
1739811030000|2025-02-17 16:50:30|33.49|33.32|33.46|33.29|33.49|33.32|33.46|33.29|4
1739811040000|2025-02-17 16:50:40|33.45|33.28|33.44|33.27|33.46|33.29|33.43|33.26|5
1739811050000|2025-02-17 16:50:50|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|3
1739811060000|2025-02-17 16:51:00|33.46|33.29|33.46|33.29|33.46|33.29|33.44|33.27|8
1739811070000|2025-02-17 16:51:10|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1739811100000|2025-02-17 16:51:40|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|4
1739811110000|2025-02-17 16:51:50|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1739811130000|2025-02-17 16:52:10|33.51|33.34|33.55|33.38|33.55|33.38|33.51|33.34|5
1739811140000|2025-02-17 16:52:20|33.54|33.37|33.55|33.38|33.55|33.38|33.53|33.36|4
1739811150000|2025-02-17 16:52:30|33.56|33.39|33.56|33.39|33.57|33.4|33.55|33.38|5
1739811160000|2025-02-17 16:52:40|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|3
1739811180000|2025-02-17 16:53:00|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1739811190000|2025-02-17 16:53:10|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1739811200000|2025-02-17 16:53:20|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|4
1739811210000|2025-02-17 16:53:30|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|4
1739811240000|2025-02-17 16:54:00|33.56|33.39|33.53|33.36|33.56|33.39|33.52|33.35|5
1739811260000|2025-02-17 16:54:20|33.52|33.35|33.51|33.34|33.52|33.35|33.51|33.34|2
1739811270000|2025-02-17 16:54:30|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1739811290000|2025-02-17 16:54:50|33.51|33.34|33.49|33.32|33.51|33.34|33.49|33.32|3
1739811300000|2025-02-17 16:55:00|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1739811330000|2025-02-17 16:55:30|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|3
1739811360000|2025-02-17 16:56:00|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1739811380000|2025-02-17 16:56:20|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1739811400000|2025-02-17 16:56:40|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1739811410000|2025-02-17 16:56:50|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1739811420000|2025-02-17 16:57:00|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|4
1739811460000|2025-02-17 16:57:40|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1739811470000|2025-02-17 16:57:50|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1739811480000|2025-02-17 16:58:00|33.45|33.28|33.43|33.26|33.45|33.28|33.43|33.26|3
1739811490000|2025-02-17 16:58:10|33.42|33.25|33.44|33.27|33.44|33.27|33.42|33.25|5
1739811500000|2025-02-17 16:58:20|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739811530000|2025-02-17 16:58:50|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|4
1739811550000|2025-02-17 16:59:10|33.44|33.27|33.46|33.29|33.46|33.29|33.44|33.27|3
1739811560000|2025-02-17 16:59:20|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|4
1739811570000|2025-02-17 16:59:30|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1739811580000|2025-02-17 16:59:40|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1739811590000|2025-02-17 16:59:50|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739811610000|2025-02-17 17:00:10|33.46|33.29|33.46|33.29|33.46|33.29|33.45|33.28|3
1739811620000|2025-02-17 17:00:20|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739811630000|2025-02-17 17:00:30|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1739811660000|2025-02-17 17:01:00|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|4
1739811670000|2025-02-17 17:01:10|33.46|33.29|33.48|33.31|33.48|33.31|33.46|33.29|7
1739811680000|2025-02-17 17:01:20|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|4
1739811690000|2025-02-17 17:01:30|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1739811700000|2025-02-17 17:01:40|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1739811710000|2025-02-17 17:01:50|33.49|33.32|33.48|33.31|33.49|33.32|33.47|33.3|4
1739811720000|2025-02-17 17:02:00|33.47|33.3|33.47|33.3|33.48|33.31|33.47|33.3|3
1739811730000|2025-02-17 17:02:10|33.46|33.29|33.46|33.29|33.46|33.29|33.45|33.28|3
1739811740000|2025-02-17 17:02:20|33.45|33.28|33.47|33.3|33.47|33.3|33.45|33.28|3
1739811750000|2025-02-17 17:02:30|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|4
1739811770000|2025-02-17 17:02:50|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1739811780000|2025-02-17 17:03:00|33.46|33.29|33.47|33.3|33.48|33.31|33.46|33.29|4
1739811800000|2025-02-17 17:03:20|33.52|33.35|33.54|33.37|33.54|33.37|33.52|33.35|3
1739811810000|2025-02-17 17:03:30|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739811820000|2025-02-17 17:03:40|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739811840000|2025-02-17 17:04:00|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|3
1739811860000|2025-02-17 17:04:20|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739811900000|2025-02-17 17:05:00|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1739811910000|2025-02-17 17:05:10|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1739811920000|2025-02-17 17:05:20|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739811930000|2025-02-17 17:05:30|33.58|33.41|33.56|33.39|33.58|33.41|33.56|33.39|2
1739811940000|2025-02-17 17:05:40|33.55|33.38|33.55|33.38|33.56|33.39|33.54|33.37|6
1739811950000|2025-02-17 17:05:50|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739811960000|2025-02-17 17:06:00|33.57|33.4|33.59|33.42|33.59|33.42|33.57|33.4|5
1739811970000|2025-02-17 17:06:10|33.6|33.43|33.58|33.41|33.6|33.43|33.58|33.41|3
1739811980000|2025-02-17 17:06:20|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739812000000|2025-02-17 17:06:40|33.53|33.36|33.53|33.36|33.54|33.37|33.53|33.36|3
1739812010000|2025-02-17 17:06:50|33.54|33.37|33.55|33.38|33.55|33.38|33.53|33.36|4
1739812020000|2025-02-17 17:07:00|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739812030000|2025-02-17 17:07:10|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|4
1739812040000|2025-02-17 17:07:20|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739812050000|2025-02-17 17:07:30|33.53|33.36|33.53|33.36|33.55|33.38|33.53|33.36|5
1739812060000|2025-02-17 17:07:40|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1739812080000|2025-02-17 17:08:00|33.52|33.35|33.5|33.33|33.52|33.35|33.5|33.33|2
1739812090000|2025-02-17 17:08:10|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|2
1739812110000|2025-02-17 17:08:30|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|2
1739812120000|2025-02-17 17:08:40|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739812130000|2025-02-17 17:08:50|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|2
1739812140000|2025-02-17 17:09:00|33.52|33.35|33.54|33.37|33.55|33.38|33.52|33.35|4
1739812150000|2025-02-17 17:09:10|33.55|33.38|33.58|33.41|33.58|33.41|33.55|33.38|6
1739812160000|2025-02-17 17:09:20|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1739812170000|2025-02-17 17:09:30|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739812190000|2025-02-17 17:09:50|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739812200000|2025-02-17 17:10:00|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|8
1739812230000|2025-02-17 17:10:30|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1739812240000|2025-02-17 17:10:40|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1739812250000|2025-02-17 17:10:50|33.6|33.43|33.6|33.43|33.61|33.44|33.59|33.42|6
1739812260000|2025-02-17 17:11:00|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739812270000|2025-02-17 17:11:10|33.62|33.45|33.64|33.47|33.64|33.47|33.62|33.45|7
1739812280000|2025-02-17 17:11:20|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1739812290000|2025-02-17 17:11:30|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1739812300000|2025-02-17 17:11:40|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|2
1739812310000|2025-02-17 17:11:50|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739812320000|2025-02-17 17:12:00|33.67|33.5|33.71|33.54|33.71|33.54|33.67|33.5|4
1739812330000|2025-02-17 17:12:10|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1739812360000|2025-02-17 17:12:40|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1739812370000|2025-02-17 17:12:50|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|2
1739812390000|2025-02-17 17:13:10|33.7|33.53|33.68|33.51|33.7|33.53|33.68|33.51|4
1739812400000|2025-02-17 17:13:20|33.69|33.52|33.71|33.54|33.71|33.54|33.69|33.52|3
1739812410000|2025-02-17 17:13:30|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1739812430000|2025-02-17 17:13:50|33.73|33.56|33.72|33.55|33.73|33.56|33.72|33.55|2
1739812440000|2025-02-17 17:14:00|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|4
1739812450000|2025-02-17 17:14:10|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1739812460000|2025-02-17 17:14:20|33.75|33.58|33.77|33.6|33.77|33.6|33.75|33.58|3
1739812470000|2025-02-17 17:14:30|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1739812480000|2025-02-17 17:14:40|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|2
1739812490000|2025-02-17 17:14:50|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|2
1739812500000|2025-02-17 17:15:00|33.79|33.62|33.77|33.6|33.79|33.62|33.77|33.6|3
1739812510000|2025-02-17 17:15:10|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739812520000|2025-02-17 17:15:20|33.8|33.63|33.77|33.6|33.8|33.63|33.77|33.6|5
1739812530000|2025-02-17 17:15:30|33.78|33.61|33.79|33.62|33.79|33.62|33.78|33.61|2
1739812540000|2025-02-17 17:15:40|33.8|33.63|33.8|33.63|33.81|33.64|33.79|33.62|6
1739812560000|2025-02-17 17:16:00|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739812570000|2025-02-17 17:16:10|33.78|33.61|33.8|33.63|33.8|33.63|33.78|33.61|3
1739812580000|2025-02-17 17:16:20|33.79|33.62|33.8|33.63|33.8|33.63|33.79|33.62|4
1739812590000|2025-02-17 17:16:30|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1739812600000|2025-02-17 17:16:40|33.82|33.65|33.79|33.62|33.82|33.65|33.79|33.62|8
1739812610000|2025-02-17 17:16:50|33.8|33.63|33.79|33.62|33.8|33.63|33.79|33.62|2
1739812620000|2025-02-17 17:17:00|33.81|33.64|33.81|33.64|33.81|33.64|33.78|33.61|7
1739812640000|2025-02-17 17:17:20|33.8|33.63|33.81|33.64|33.81|33.64|33.8|33.63|2
1739812660000|2025-02-17 17:17:40|33.8|33.63|33.79|33.62|33.8|33.63|33.79|33.62|2
1739812690000|2025-02-17 17:18:10|33.78|33.61|33.75|33.58|33.79|33.62|33.75|33.58|6
1739812700000|2025-02-17 17:18:20|33.76|33.59|33.76|33.59|33.76|33.59|33.75|33.58|5
1739812710000|2025-02-17 17:18:30|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|4
1739812720000|2025-02-17 17:18:40|33.77|33.6|33.76|33.59|33.78|33.61|33.76|33.59|4
1739812730000|2025-02-17 17:18:50|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739812740000|2025-02-17 17:19:00|33.76|33.59|33.77|33.6|33.78|33.61|33.76|33.59|6
1739812750000|2025-02-17 17:19:10|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1739812760000|2025-02-17 17:19:20|33.75|33.58|33.76|33.59|33.77|33.6|33.75|33.58|4
1739812780000|2025-02-17 17:19:40|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739812800000|2025-02-17 17:20:00|33.76|33.59|33.74|33.57|33.76|33.59|33.73|33.56|5
1739812810000|2025-02-17 17:20:10|33.73|33.56|33.71|33.54|33.73|33.56|33.69|33.52|6
1739812820000|2025-02-17 17:20:20|33.7|33.53|33.68|33.51|33.7|33.53|33.68|33.51|3
1739812830000|2025-02-17 17:20:30|33.67|33.5|33.65|33.48|33.67|33.5|33.65|33.48|5
1739812840000|2025-02-17 17:20:40|33.66|33.49|33.64|33.47|33.66|33.49|33.64|33.47|3
1739812850000|2025-02-17 17:20:50|33.63|33.46|33.65|33.48|33.65|33.48|33.63|33.46|3
1739812860000|2025-02-17 17:21:00|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1739812870000|2025-02-17 17:21:10|33.62|33.45|33.6|33.43|33.63|33.46|33.58|33.41|10
1739812880000|2025-02-17 17:21:20|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|2
1739812890000|2025-02-17 17:21:30|33.59|33.42|33.59|33.42|33.59|33.42|33.58|33.41|5
1739812900000|2025-02-17 17:21:40|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|4
1739812920000|2025-02-17 17:22:00|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1739812930000|2025-02-17 17:22:10|33.58|33.41|33.55|33.38|33.58|33.41|33.55|33.38|3
1739812940000|2025-02-17 17:22:20|33.54|33.37|33.51|33.34|33.55|33.38|33.49|33.32|13
1739812950000|2025-02-17 17:22:30|33.52|33.35|33.55|33.38|33.55|33.38|33.52|33.35|6
1739812960000|2025-02-17 17:22:40|33.54|33.37|33.52|33.35|33.54|33.37|33.52|33.35|7
1739812970000|2025-02-17 17:22:50|33.53|33.36|33.53|33.36|33.53|33.36|33.52|33.35|3
1739812980000|2025-02-17 17:23:00|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739812990000|2025-02-17 17:23:10|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|4
1739813000000|2025-02-17 17:23:20|33.55|33.38|33.55|33.38|33.55|33.38|33.53|33.36|4
1739813010000|2025-02-17 17:23:30|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1739813020000|2025-02-17 17:23:40|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1739813030000|2025-02-17 17:23:50|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|4
1739813040000|2025-02-17 17:24:00|33.58|33.41|33.58|33.41|33.59|33.42|33.57|33.4|5
1739813050000|2025-02-17 17:24:10|33.57|33.4|33.59|33.42|33.59|33.42|33.57|33.4|5
1739813060000|2025-02-17 17:24:20|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739813080000|2025-02-17 17:24:40|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739813090000|2025-02-17 17:24:50|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739813100000|2025-02-17 17:25:00|33.6|33.43|33.58|33.41|33.6|33.43|33.58|33.41|2
1739813110000|2025-02-17 17:25:10|33.57|33.4|33.59|33.42|33.59|33.42|33.57|33.4|3
1739813120000|2025-02-17 17:25:20|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739813130000|2025-02-17 17:25:30|33.59|33.42|33.61|33.44|33.61|33.44|33.59|33.42|3
1739813140000|2025-02-17 17:25:40|33.62|33.45|33.64|33.47|33.64|33.47|33.62|33.45|3
1739813160000|2025-02-17 17:26:00|33.63|33.46|33.62|33.45|33.63|33.46|33.61|33.44|5
1739813170000|2025-02-17 17:26:10|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1739813180000|2025-02-17 17:26:20|33.61|33.44|33.63|33.46|33.63|33.46|33.61|33.44|3
1739813190000|2025-02-17 17:26:30|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739813200000|2025-02-17 17:26:40|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739813210000|2025-02-17 17:26:50|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|2
1739813230000|2025-02-17 17:27:10|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739813250000|2025-02-17 17:27:30|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739813260000|2025-02-17 17:27:40|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|3
1739813270000|2025-02-17 17:27:50|33.65|33.48|33.65|33.48|33.65|33.48|33.64|33.47|3
1739813280000|2025-02-17 17:28:00|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1739813290000|2025-02-17 17:28:10|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1739813300000|2025-02-17 17:28:20|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1739813320000|2025-02-17 17:28:40|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739813340000|2025-02-17 17:29:00|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1739813350000|2025-02-17 17:29:10|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739813360000|2025-02-17 17:29:20|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1739813370000|2025-02-17 17:29:30|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739813380000|2025-02-17 17:29:40|33.61|33.44|33.59|33.42|33.61|33.44|33.59|33.42|3
1739813390000|2025-02-17 17:29:50|33.6|33.43|33.57|33.4|33.6|33.43|33.57|33.4|3
1739813400000|2025-02-17 17:30:00|33.56|33.39|33.53|33.36|33.57|33.4|33.53|33.36|6
1739813410000|2025-02-17 17:30:10|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739813440000|2025-02-17 17:30:40|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|4
1739813450000|2025-02-17 17:30:50|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1739813460000|2025-02-17 17:31:00|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1739813470000|2025-02-17 17:31:10|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1739813480000|2025-02-17 17:31:20|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|8
1739813490000|2025-02-17 17:31:30|33.51|33.34|33.49|33.32|33.52|33.35|33.49|33.32|7
1739813510000|2025-02-17 17:31:50|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739813520000|2025-02-17 17:32:00|33.49|33.32|33.48|33.31|33.5|33.33|33.47|33.3|6
1739813530000|2025-02-17 17:32:10|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739813550000|2025-02-17 17:32:30|33.47|33.3|33.49|33.32|33.49|33.32|33.47|33.3|3
1739813560000|2025-02-17 17:32:40|33.5|33.33|33.53|33.36|33.53|33.36|33.49|33.32|6
1739813570000|2025-02-17 17:32:50|33.52|33.35|33.52|33.35|33.53|33.36|33.51|33.34|5
1739813580000|2025-02-17 17:33:00|33.53|33.36|33.55|33.38|33.55|33.38|33.53|33.36|3
1739813590000|2025-02-17 17:33:10|33.56|33.39|33.57|33.4|33.57|33.4|33.55|33.38|4
1739813600000|2025-02-17 17:33:20|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|4
1739813610000|2025-02-17 17:33:30|33.56|33.39|33.57|33.4|33.58|33.41|33.56|33.39|6
1739813620000|2025-02-17 17:33:40|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739813630000|2025-02-17 17:33:50|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1739813640000|2025-02-17 17:34:00|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739813650000|2025-02-17 17:34:10|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1739813670000|2025-02-17 17:34:30|33.59|33.42|33.59|33.42|33.59|33.42|33.58|33.41|5
1739813680000|2025-02-17 17:34:40|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1739813690000|2025-02-17 17:34:50|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739813700000|2025-02-17 17:35:00|33.59|33.42|33.61|33.44|33.61|33.44|33.59|33.42|5
1739813710000|2025-02-17 17:35:10|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1739813720000|2025-02-17 17:35:20|33.62|33.45|33.63|33.46|33.64|33.47|33.61|33.44|6
1739813730000|2025-02-17 17:35:30|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1739813740000|2025-02-17 17:35:40|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1739813750000|2025-02-17 17:35:50|33.64|33.47|33.66|33.49|33.66|33.49|33.64|33.47|3
1739813760000|2025-02-17 17:36:00|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739813770000|2025-02-17 17:36:10|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1739813790000|2025-02-17 17:36:30|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1739813810000|2025-02-17 17:36:50|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739813820000|2025-02-17 17:37:00|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|7
1739813830000|2025-02-17 17:37:10|33.63|33.46|33.6|33.43|33.63|33.46|33.6|33.43|3
1739813840000|2025-02-17 17:37:20|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739813850000|2025-02-17 17:37:30|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739813860000|2025-02-17 17:37:40|33.59|33.42|33.59|33.42|33.59|33.42|33.58|33.41|3
1739813880000|2025-02-17 17:38:00|33.6|33.43|33.57|33.4|33.6|33.43|33.57|33.4|2
1739813940000|2025-02-17 17:39:00|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739813950000|2025-02-17 17:39:10|33.55|33.38|33.55|33.38|33.55|33.38|33.54|33.37|3
1739813960000|2025-02-17 17:39:20|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1739813970000|2025-02-17 17:39:30|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1739813990000|2025-02-17 17:39:50|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1739814000000|2025-02-17 17:40:00|33.54|33.37|33.55|33.38|33.55|33.38|33.53|33.36|4
1739814010000|2025-02-17 17:40:10|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739814020000|2025-02-17 17:40:20|33.56|33.39|33.58|33.41|33.58|33.41|33.56|33.39|3
1739814040000|2025-02-17 17:40:40|33.59|33.42|33.6|33.43|33.6|33.43|33.58|33.41|4
1739814050000|2025-02-17 17:40:50|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739814060000|2025-02-17 17:41:00|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739814070000|2025-02-17 17:41:10|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1739814080000|2025-02-17 17:41:20|33.61|33.44|33.62|33.45|33.63|33.46|33.61|33.44|4
1739814090000|2025-02-17 17:41:30|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739814120000|2025-02-17 17:42:00|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|7
1739814140000|2025-02-17 17:42:20|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1739814150000|2025-02-17 17:42:30|33.61|33.44|33.64|33.47|33.64|33.47|33.61|33.44|4
1739814160000|2025-02-17 17:42:40|33.63|33.46|33.66|33.49|33.66|33.49|33.63|33.46|4
1739814190000|2025-02-17 17:43:10|33.64|33.47|33.66|33.49|33.66|33.49|33.64|33.47|3
1739814200000|2025-02-17 17:43:20|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739814210000|2025-02-17 17:43:30|33.66|33.49|33.61|33.44|33.66|33.49|33.6|33.43|5
1739814220000|2025-02-17 17:43:40|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739814240000|2025-02-17 17:44:00|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739814260000|2025-02-17 17:44:20|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739814300000|2025-02-17 17:45:00|33.59|33.42|33.61|33.44|33.61|33.44|33.59|33.42|3
1739814310000|2025-02-17 17:45:10|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|6
1739814320000|2025-02-17 17:45:20|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1739814330000|2025-02-17 17:45:30|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739814340000|2025-02-17 17:45:40|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1739814350000|2025-02-17 17:45:50|33.59|33.42|33.62|33.45|33.62|33.45|33.59|33.42|3
1739814380000|2025-02-17 17:46:20|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1739814390000|2025-02-17 17:46:30|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739814400000|2025-02-17 17:46:40|33.64|33.47|33.66|33.49|33.66|33.49|33.64|33.47|3
1739814420000|2025-02-17 17:47:00|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1739814430000|2025-02-17 17:47:10|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1739814440000|2025-02-17 17:47:20|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|4
1739814450000|2025-02-17 17:47:30|33.69|33.52|33.7|33.53|33.7|33.53|33.68|33.51|6
1739814460000|2025-02-17 17:47:40|33.69|33.52|33.73|33.56|33.73|33.56|33.69|33.52|5
1739814470000|2025-02-17 17:47:50|33.72|33.55|33.73|33.56|33.73|33.56|33.72|33.55|2
1739814480000|2025-02-17 17:48:00|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1739814490000|2025-02-17 17:48:10|33.73|33.56|33.72|33.55|33.73|33.56|33.72|33.55|2
1739814510000|2025-02-17 17:48:30|33.73|33.56|33.72|33.55|33.73|33.56|33.72|33.55|2
1739814520000|2025-02-17 17:48:40|33.71|33.54|33.75|33.58|33.75|33.58|33.71|33.54|5
1739814530000|2025-02-17 17:48:50|33.76|33.59|33.75|33.58|33.76|33.59|33.75|33.58|2
1739814540000|2025-02-17 17:49:00|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1739814550000|2025-02-17 17:49:10|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1739814560000|2025-02-17 17:49:20|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739814580000|2025-02-17 17:49:40|33.7|33.53|33.71|33.54|33.71|33.54|33.7|33.53|2
1739814590000|2025-02-17 17:49:50|33.7|33.53|33.68|33.51|33.7|33.53|33.68|33.51|3
1739814600000|2025-02-17 17:50:00|33.69|33.52|33.69|33.52|33.69|33.52|33.68|33.51|3
1739814610000|2025-02-17 17:50:10|33.7|33.53|33.72|33.55|33.72|33.55|33.68|33.51|9
1739814620000|2025-02-17 17:50:20|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|2
1739814630000|2025-02-17 17:50:30|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1739814640000|2025-02-17 17:50:40|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739814650000|2025-02-17 17:50:50|33.76|33.59|33.73|33.56|33.76|33.59|33.73|33.56|5
1739814660000|2025-02-17 17:51:00|33.75|33.58|33.71|33.54|33.75|33.58|33.71|33.54|5
1739814670000|2025-02-17 17:51:10|33.72|33.55|33.71|33.54|33.73|33.56|33.71|33.54|4
1739814680000|2025-02-17 17:51:20|33.72|33.55|33.73|33.56|33.73|33.56|33.72|33.55|2
1739814690000|2025-02-17 17:51:30|33.72|33.55|33.71|33.54|33.73|33.56|33.71|33.54|4
1739814720000|2025-02-17 17:52:00|33.72|33.55|33.74|33.57|33.75|33.58|33.72|33.55|4
1739814730000|2025-02-17 17:52:10|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1739814740000|2025-02-17 17:52:20|33.75|33.58|33.73|33.56|33.75|33.58|33.73|33.56|5
1739814770000|2025-02-17 17:52:50|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1739814780000|2025-02-17 17:53:00|33.76|33.59|33.75|33.58|33.76|33.59|33.75|33.58|4
1739814790000|2025-02-17 17:53:10|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1739814800000|2025-02-17 17:53:20|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|2
1739814810000|2025-02-17 17:53:30|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739814830000|2025-02-17 17:53:50|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1739814840000|2025-02-17 17:54:00|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|2
1739814850000|2025-02-17 17:54:10|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|4
1739814860000|2025-02-17 17:54:20|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1739814870000|2025-02-17 17:54:30|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1739814880000|2025-02-17 17:54:40|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|2
1739814890000|2025-02-17 17:54:50|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1739814910000|2025-02-17 17:55:10|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739814920000|2025-02-17 17:55:20|33.77|33.6|33.77|33.6|33.78|33.61|33.77|33.6|3
1739814930000|2025-02-17 17:55:30|33.78|33.61|33.78|33.61|33.79|33.62|33.78|33.61|7
1739814940000|2025-02-17 17:55:40|33.79|33.62|33.79|33.62|33.79|33.62|33.78|33.61|3
1739814950000|2025-02-17 17:55:50|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1739814970000|2025-02-17 17:56:10|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|2
1739814980000|2025-02-17 17:56:20|33.76|33.59|33.78|33.61|33.78|33.61|33.76|33.59|3
1739814990000|2025-02-17 17:56:30|33.79|33.62|33.77|33.6|33.79|33.62|33.77|33.6|3
1739815000000|2025-02-17 17:56:40|33.78|33.61|33.79|33.62|33.79|33.62|33.77|33.6|4
1739815010000|2025-02-17 17:56:50|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1739815020000|2025-02-17 17:57:00|33.79|33.62|33.79|33.62|33.79|33.62|33.78|33.61|3
1739815030000|2025-02-17 17:57:10|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1739815050000|2025-02-17 17:57:30|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1739815060000|2025-02-17 17:57:40|33.75|33.58|33.75|33.58|33.76|33.59|33.75|33.58|3
1739815070000|2025-02-17 17:57:50|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1739815080000|2025-02-17 17:58:00|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1739815090000|2025-02-17 17:58:10|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739815100000|2025-02-17 17:58:20|33.74|33.57|33.73|33.56|33.75|33.58|33.73|33.56|7
1739815110000|2025-02-17 17:58:30|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1739815120000|2025-02-17 17:58:40|33.73|33.56|33.72|33.55|33.73|33.56|33.72|33.55|2
1739815130000|2025-02-17 17:58:50|33.71|33.54|33.71|33.54|33.71|33.54|33.7|33.53|3
1739815140000|2025-02-17 17:59:00|33.7|33.53|33.68|33.51|33.7|33.53|33.68|33.51|3
1739815160000|2025-02-17 17:59:20|33.64|33.47|33.67|33.5|33.67|33.5|33.64|33.47|5
1739815170000|2025-02-17 17:59:30|33.66|33.49|33.66|33.49|33.67|33.5|33.66|33.49|3
1739815180000|2025-02-17 17:59:40|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739815200000|2025-02-17 18:00:00|33.64|33.47|33.63|33.46|33.64|33.47|33.62|33.45|5
1739815210000|2025-02-17 18:00:10|33.64|33.47|33.64|33.47|33.65|33.48|33.63|33.46|10
1739815220000|2025-02-17 18:00:20|33.63|33.46|33.61|33.44|33.63|33.46|33.61|33.44|5
1739815230000|2025-02-17 18:00:30|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|4
1739815240000|2025-02-17 18:00:40|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1739815250000|2025-02-17 18:00:50|33.6|33.43|33.53|33.36|33.61|33.44|33.53|33.36|9
1739815260000|2025-02-17 18:01:00|33.54|33.37|33.49|33.32|33.54|33.37|33.49|33.32|5
1739815270000|2025-02-17 18:01:10|33.5|33.33|33.5|33.33|33.5|33.33|33.48|33.31|4
1739815280000|2025-02-17 18:01:20|33.52|33.35|33.51|33.34|33.52|33.35|33.5|33.33|3
1739815290000|2025-02-17 18:01:30|33.5|33.33|33.49|33.32|33.51|33.34|33.49|33.32|3
1739815300000|2025-02-17 18:01:40|33.5|33.33|33.5|33.33|33.51|33.34|33.48|33.31|6
1739815310000|2025-02-17 18:01:50|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739815320000|2025-02-17 18:02:00|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739815330000|2025-02-17 18:02:10|33.48|33.31|33.45|33.28|33.48|33.31|33.45|33.28|5
1739815360000|2025-02-17 18:02:40|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|7
1739815370000|2025-02-17 18:02:50|33.42|33.25|33.4|33.23|33.42|33.25|33.38|33.21|9
1739815380000|2025-02-17 18:03:00|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1739815390000|2025-02-17 18:03:10|33.42|33.25|33.44|33.27|33.44|33.27|33.41|33.24|7
1739815400000|2025-02-17 18:03:20|33.45|33.28|33.5|33.33|33.5|33.33|33.44|33.27|8
1739815410000|2025-02-17 18:03:30|33.51|33.34|33.52|33.35|33.52|33.35|33.5|33.33|6
1739815420000|2025-02-17 18:03:40|33.53|33.36|33.55|33.38|33.56|33.39|33.52|33.35|6
1739815430000|2025-02-17 18:03:50|33.53|33.36|33.58|33.41|33.58|33.41|33.53|33.36|6
1739815440000|2025-02-17 18:04:00|33.57|33.4|33.55|33.38|33.58|33.41|33.54|33.37|8
1739815450000|2025-02-17 18:04:10|33.54|33.37|33.49|33.32|33.54|33.37|33.49|33.32|6
1739815460000|2025-02-17 18:04:20|33.5|33.33|33.5|33.33|33.51|33.34|33.49|33.32|5
1739815470000|2025-02-17 18:04:30|33.51|33.34|33.51|33.34|33.51|33.34|33.49|33.32|4
1739815480000|2025-02-17 18:04:40|33.5|33.33|33.51|33.34|33.51|33.34|33.49|33.32|4
1739815490000|2025-02-17 18:04:50|33.52|33.35|33.51|33.34|33.52|33.35|33.51|33.34|6
1739815500000|2025-02-17 18:05:00|33.5|33.33|33.46|33.29|33.5|33.33|33.46|33.29|6
1739815510000|2025-02-17 18:05:10|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1739815520000|2025-02-17 18:05:20|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1739815530000|2025-02-17 18:05:30|33.47|33.3|33.48|33.31|33.49|33.32|33.46|33.29|6
1739815540000|2025-02-17 18:05:40|33.49|33.32|33.45|33.28|33.49|33.32|33.44|33.27|6
1739815550000|2025-02-17 18:05:50|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739815560000|2025-02-17 18:06:00|33.45|33.28|33.47|33.3|33.47|33.3|33.44|33.27|8
1739815570000|2025-02-17 18:06:10|33.45|33.28|33.47|33.3|33.47|33.3|33.45|33.28|7
1739815580000|2025-02-17 18:06:20|33.46|33.29|33.49|33.32|33.49|33.32|33.46|33.29|3
1739815590000|2025-02-17 18:06:30|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1739815600000|2025-02-17 18:06:40|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1739815610000|2025-02-17 18:06:50|33.5|33.33|33.45|33.28|33.5|33.33|33.45|33.28|4
1739815620000|2025-02-17 18:07:00|33.44|33.27|33.4|33.23|33.44|33.27|33.39|33.22|7
1739815630000|2025-02-17 18:07:10|33.39|33.22|33.42|33.25|33.43|33.26|33.39|33.22|8
1739815650000|2025-02-17 18:07:30|33.46|33.29|33.48|33.31|33.48|33.31|33.46|33.29|7
1739815660000|2025-02-17 18:07:40|33.49|33.32|33.49|33.32|33.5|33.33|33.49|33.32|3
1739815670000|2025-02-17 18:07:50|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|2
1739815680000|2025-02-17 18:08:00|33.5|33.33|33.54|33.37|33.54|33.37|33.5|33.33|5
1739815690000|2025-02-17 18:08:10|33.53|33.36|33.55|33.38|33.55|33.38|33.53|33.36|5
1739815700000|2025-02-17 18:08:20|33.54|33.37|33.54|33.37|33.55|33.38|33.54|33.37|3
1739815710000|2025-02-17 18:08:30|33.55|33.38|33.55|33.38|33.56|33.39|33.54|33.37|6
1739815720000|2025-02-17 18:08:40|33.54|33.37|33.57|33.4|33.57|33.4|33.54|33.37|5
1739815730000|2025-02-17 18:08:50|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1739815740000|2025-02-17 18:09:00|33.57|33.4|33.55|33.38|33.58|33.41|33.55|33.38|4
1739815760000|2025-02-17 18:09:20|33.56|33.39|33.54|33.37|33.56|33.39|33.53|33.36|5
1739815770000|2025-02-17 18:09:30|33.53|33.36|33.53|33.36|33.54|33.37|33.53|33.36|3
1739815780000|2025-02-17 18:09:40|33.52|33.35|33.51|33.34|33.52|33.35|33.49|33.32|6
1739815790000|2025-02-17 18:09:50|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1739815800000|2025-02-17 18:10:00|33.53|33.36|33.52|33.35|33.53|33.36|33.51|33.34|4
1739815810000|2025-02-17 18:10:10|33.53|33.36|33.51|33.34|33.53|33.36|33.51|33.34|5
1739815820000|2025-02-17 18:10:20|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1739815850000|2025-02-17 18:10:50|33.5|33.33|33.52|33.35|33.52|33.35|33.5|33.33|3
1739815860000|2025-02-17 18:11:00|33.51|33.34|33.53|33.36|33.53|33.36|33.5|33.33|5
1739815870000|2025-02-17 18:11:10|33.54|33.37|33.54|33.37|33.54|33.37|33.53|33.36|3
1739815880000|2025-02-17 18:11:20|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1739815890000|2025-02-17 18:11:30|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1739815900000|2025-02-17 18:11:40|33.52|33.35|33.54|33.37|33.55|33.38|33.52|33.35|5
1739815910000|2025-02-17 18:11:50|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1739815930000|2025-02-17 18:12:10|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|2
1739815940000|2025-02-17 18:12:20|33.55|33.38|33.54|33.37|33.55|33.38|33.53|33.36|6
1739815950000|2025-02-17 18:12:30|33.55|33.38|33.57|33.4|33.57|33.4|33.54|33.37|5
1739815960000|2025-02-17 18:12:40|33.58|33.41|33.58|33.41|33.58|33.41|33.57|33.4|3
1739815970000|2025-02-17 18:12:50|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1739815980000|2025-02-17 18:13:00|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1739816000000|2025-02-17 18:13:20|33.62|33.45|33.63|33.46|33.63|33.46|33.61|33.44|6
1739816010000|2025-02-17 18:13:30|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739816020000|2025-02-17 18:13:40|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1739816030000|2025-02-17 18:13:50|33.63|33.46|33.67|33.5|33.67|33.5|33.63|33.46|9
1739816040000|2025-02-17 18:14:00|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|3
1739816050000|2025-02-17 18:14:10|33.67|33.5|33.67|33.5|33.67|33.5|33.66|33.49|5
1739816060000|2025-02-17 18:14:20|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1739816070000|2025-02-17 18:14:30|33.67|33.5|33.65|33.48|33.67|33.5|33.65|33.48|3
1739816080000|2025-02-17 18:14:40|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|4
1739816090000|2025-02-17 18:14:50|33.67|33.5|33.67|33.5|33.68|33.51|33.67|33.5|3
1739816100000|2025-02-17 18:15:00|33.68|33.51|33.66|33.49|33.68|33.51|33.66|33.49|5
1739816110000|2025-02-17 18:15:10|33.64|33.47|33.59|33.42|33.64|33.47|33.59|33.42|9
1739816120000|2025-02-17 18:15:20|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1739816150000|2025-02-17 18:15:50|33.59|33.42|33.59|33.42|33.6|33.43|33.59|33.42|3
1739816160000|2025-02-17 18:16:00|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1739816170000|2025-02-17 18:16:10|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1739816180000|2025-02-17 18:16:20|33.62|33.45|33.62|33.45|33.62|33.45|33.61|33.44|5
1739816190000|2025-02-17 18:16:30|33.61|33.44|33.63|33.46|33.63|33.46|33.61|33.44|5
1739816200000|2025-02-17 18:16:40|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1739816210000|2025-02-17 18:16:50|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1739816220000|2025-02-17 18:17:00|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1739816230000|2025-02-17 18:17:10|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739816240000|2025-02-17 18:17:20|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|4
1739816250000|2025-02-17 18:17:30|33.66|33.49|33.64|33.47|33.66|33.49|33.63|33.46|7
1739816260000|2025-02-17 18:17:40|33.63|33.46|33.61|33.44|33.64|33.47|33.61|33.44|4
1739816270000|2025-02-17 18:17:50|33.62|33.45|33.64|33.47|33.64|33.47|33.61|33.44|5
1739816280000|2025-02-17 18:18:00|33.65|33.48|33.67|33.5|33.67|33.5|33.65|33.48|5
1739816290000|2025-02-17 18:18:10|33.68|33.51|33.68|33.51|33.68|33.51|33.67|33.5|3
1739816300000|2025-02-17 18:18:20|33.67|33.5|33.7|33.53|33.7|33.53|33.67|33.5|8
1739816320000|2025-02-17 18:18:40|33.69|33.52|33.69|33.52|33.7|33.53|33.69|33.52|3
1739816330000|2025-02-17 18:18:50|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1739816350000|2025-02-17 18:19:10|33.68|33.51|33.7|33.53|33.7|33.53|33.67|33.5|7
1739816360000|2025-02-17 18:19:20|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1739816380000|2025-02-17 18:19:40|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1739816390000|2025-02-17 18:19:50|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1739816400000|2025-02-17 18:20:00|33.68|33.51|33.67|33.5|33.68|33.51|33.67|33.5|2
1739816410000|2025-02-17 18:20:10|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|8
1739816420000|2025-02-17 18:20:20|33.63|33.46|33.62|33.45|33.64|33.47|33.61|33.44|5
1739816430000|2025-02-17 18:20:30|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1739816450000|2025-02-17 18:20:50|33.63|33.46|33.65|33.48|33.65|33.48|33.63|33.46|9
1739816460000|2025-02-17 18:21:00|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|3
1739816470000|2025-02-17 18:21:10|33.65|33.48|33.64|33.47|33.65|33.48|33.63|33.46|4
1739816480000|2025-02-17 18:21:20|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739816490000|2025-02-17 18:21:30|33.62|33.45|33.64|33.47|33.64|33.47|33.62|33.45|5
1739816500000|2025-02-17 18:21:40|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1739816520000|2025-02-17 18:22:00|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1739816530000|2025-02-17 18:22:10|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1739816540000|2025-02-17 18:22:20|33.63|33.46|33.61|33.44|33.63|33.46|33.61|33.44|3
1739816570000|2025-02-17 18:22:50|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|3
1739816580000|2025-02-17 18:23:00|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739816610000|2025-02-17 18:23:30|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739816620000|2025-02-17 18:23:40|33.61|33.44|33.6|33.43|33.61|33.44|33.59|33.42|3
1739816650000|2025-02-17 18:24:10|33.61|33.44|33.61|33.44|33.61|33.44|33.6|33.43|3
1739816660000|2025-02-17 18:24:20|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739816670000|2025-02-17 18:24:30|33.61|33.44|33.61|33.44|33.62|33.45|33.61|33.44|3
1739816680000|2025-02-17 18:24:40|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739816700000|2025-02-17 18:25:00|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739816710000|2025-02-17 18:25:10|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739816720000|2025-02-17 18:25:20|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739816730000|2025-02-17 18:25:30|33.6|33.43|33.58|33.41|33.6|33.43|33.58|33.41|3
1739816740000|2025-02-17 18:25:40|33.57|33.4|33.54|33.37|33.57|33.4|33.54|33.37|3
1739816750000|2025-02-17 18:25:50|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1739816770000|2025-02-17 18:26:10|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|2
1739816780000|2025-02-17 18:26:20|33.5|33.33|33.5|33.33|33.51|33.34|33.5|33.33|3
1739816790000|2025-02-17 18:26:30|33.48|33.31|33.51|33.34|33.51|33.34|33.48|33.31|3
1739816800000|2025-02-17 18:26:40|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739816820000|2025-02-17 18:27:00|33.5|33.33|33.48|33.31|33.5|33.33|33.48|33.31|7
1739816830000|2025-02-17 18:27:10|33.47|33.3|33.47|33.3|33.48|33.31|33.47|33.3|3
1739816840000|2025-02-17 18:27:20|33.46|33.29|33.46|33.29|33.47|33.3|33.45|33.28|4
1739816850000|2025-02-17 18:27:30|33.45|33.28|33.47|33.3|33.47|33.3|33.45|33.28|3
1739816870000|2025-02-17 18:27:50|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1739816880000|2025-02-17 18:28:00|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|7
1739816910000|2025-02-17 18:28:30|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1739816920000|2025-02-17 18:28:40|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1739816940000|2025-02-17 18:29:00|33.46|33.29|33.43|33.26|33.46|33.29|33.43|33.26|4
1739816960000|2025-02-17 18:29:20|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1739816970000|2025-02-17 18:29:30|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1739816980000|2025-02-17 18:29:40|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1739816990000|2025-02-17 18:29:50|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1739817000000|2025-02-17 18:30:00|33.42|33.25|33.4|33.23|33.42|33.25|33.4|33.23|5
1739817010000|2025-02-17 18:30:10|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|4
1739817020000|2025-02-17 18:30:20|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1739817030000|2025-02-17 18:30:30|33.39|33.22|33.38|33.21|33.39|33.22|33.38|33.21|2
1739817040000|2025-02-17 18:30:40|33.39|33.22|33.38|33.21|33.39|33.22|33.37|33.2|6
1739817050000|2025-02-17 18:30:50|33.39|33.22|33.39|33.22|33.4|33.23|33.39|33.22|3
1739817060000|2025-02-17 18:31:00|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|3
1739817070000|2025-02-17 18:31:10|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1739817090000|2025-02-17 18:31:30|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|2
1739817100000|2025-02-17 18:31:40|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1739817110000|2025-02-17 18:31:50|33.4|33.23|33.42|33.25|33.42|33.25|33.4|33.23|5
1739817120000|2025-02-17 18:32:00|33.43|33.26|33.41|33.24|33.43|33.26|33.41|33.24|2
1739817130000|2025-02-17 18:32:10|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1739817140000|2025-02-17 18:32:20|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1739817160000|2025-02-17 18:32:40|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1739817170000|2025-02-17 18:32:50|33.37|33.2|33.35|33.18|33.37|33.2|33.34|33.17|7
1739817180000|2025-02-17 18:33:00|33.33|33.16|33.31|33.14|33.33|33.16|33.31|33.14|8
1739817190000|2025-02-17 18:33:10|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1739817200000|2025-02-17 18:33:20|33.32|33.15|33.33|33.16|33.34|33.17|33.32|33.15|3
1739817210000|2025-02-17 18:33:30|33.34|33.17|33.31|33.14|33.34|33.17|33.31|33.14|6
1739817220000|2025-02-17 18:33:40|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1739817230000|2025-02-17 18:33:50|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|6
1739817240000|2025-02-17 18:34:00|33.33|33.16|33.35|33.18|33.35|33.18|33.33|33.16|3
1739817250000|2025-02-17 18:34:10|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1739817260000|2025-02-17 18:34:20|33.35|33.18|33.35|33.18|33.35|33.18|33.34|33.17|7
1739817270000|2025-02-17 18:34:30|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1739817280000|2025-02-17 18:34:40|33.33|33.16|33.34|33.17|33.35|33.18|33.33|33.16|4
1739817300000|2025-02-17 18:35:00|33.35|33.18|33.35|33.18|33.35|33.18|33.34|33.17|3
1739817310000|2025-02-17 18:35:10|33.33|33.16|33.34|33.17|33.34|33.17|33.32|33.15|7
1739817320000|2025-02-17 18:35:20|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|4
1739817350000|2025-02-17 18:35:50|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1739817360000|2025-02-17 18:36:00|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|6
1739817370000|2025-02-17 18:36:10|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1739817380000|2025-02-17 18:36:20|33.37|33.2|33.37|33.2|33.37|33.2|33.36|33.19|3
1739817390000|2025-02-17 18:36:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1739817400000|2025-02-17 18:36:40|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1739817410000|2025-02-17 18:36:50|33.35|33.18|33.32|33.15|33.35|33.18|33.32|33.15|6
1739817420000|2025-02-17 18:37:00|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|4
1739817430000|2025-02-17 18:37:10|33.31|33.14|33.32|33.15|33.33|33.16|33.3|33.13|6
1739817440000|2025-02-17 18:37:20|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|2
1739817450000|2025-02-17 18:37:30|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1739817460000|2025-02-17 18:37:40|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1739817470000|2025-02-17 18:37:50|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1739817480000|2025-02-17 18:38:00|33.37|33.2|33.38|33.21|33.38|33.21|33.37|33.2|6
1739817490000|2025-02-17 18:38:10|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1739817500000|2025-02-17 18:38:20|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1739817510000|2025-02-17 18:38:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1739817550000|2025-02-17 18:39:10|33.38|33.21|33.4|33.23|33.4|33.23|33.38|33.21|2
1739817560000|2025-02-17 18:39:20|33.39|33.22|33.38|33.21|33.39|33.22|33.37|33.2|5
1739817570000|2025-02-17 18:39:30|33.39|33.22|33.38|33.21|33.39|33.22|33.38|33.21|2
1739817580000|2025-02-17 18:39:40|33.39|33.22|33.38|33.21|33.39|33.22|33.38|33.21|4
1739817590000|2025-02-17 18:39:50|33.37|33.2|33.37|33.2|33.38|33.21|33.36|33.19|4
1739817600000|2025-02-17 18:40:00|33.36|33.19|33.32|33.15|33.36|33.19|33.31|33.14|9
1739817610000|2025-02-17 18:40:10|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|2
1739817620000|2025-02-17 18:40:20|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1739817630000|2025-02-17 18:40:30|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1739817640000|2025-02-17 18:40:40|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1739817660000|2025-02-17 18:41:00|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1739817670000|2025-02-17 18:41:10|33.34|33.17|33.34|33.17|33.34|33.17|33.33|33.16|5
1739817680000|2025-02-17 18:41:20|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1739817690000|2025-02-17 18:41:30|33.35|33.18|33.35|33.18|33.38|33.21|33.35|33.18|3
1739817700000|2025-02-17 18:41:40|33.34|33.17|33.36|33.19|33.36|33.19|33.34|33.17|3
1739817710000|2025-02-17 18:41:50|33.34|33.17|33.34|33.17|33.37|33.2|33.33|33.16|5
1739817720000|2025-02-17 18:42:00|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1739817740000|2025-02-17 18:42:20|33.39|33.22|33.38|33.21|33.39|33.22|33.38|33.21|2
1739817750000|2025-02-17 18:42:30|33.39|33.22|33.39|33.22|33.39|33.22|33.38|33.21|3
1739817780000|2025-02-17 18:43:00|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1739817790000|2025-02-17 18:43:10|33.39|33.22|33.39|33.22|33.39|33.22|33.38|33.21|7
1739817800000|2025-02-17 18:43:20|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1739817810000|2025-02-17 18:43:30|33.39|33.22|33.37|33.2|33.39|33.22|33.37|33.2|2
1739817830000|2025-02-17 18:43:50|33.38|33.21|33.37|33.2|33.38|33.21|33.36|33.19|6
1739817840000|2025-02-17 18:44:00|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1739817850000|2025-02-17 18:44:10|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1739817870000|2025-02-17 18:44:30|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1739817880000|2025-02-17 18:44:40|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1739817890000|2025-02-17 18:44:50|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1739817900000|2025-02-17 18:45:00|33.37|33.2|33.39|33.22|33.39|33.22|33.36|33.19|5
1739817910000|2025-02-17 18:45:10|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|3
1739817940000|2025-02-17 18:45:40|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1739817950000|2025-02-17 18:45:50|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1739817960000|2025-02-17 18:46:00|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739817970000|2025-02-17 18:46:10|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1739817980000|2025-02-17 18:46:20|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1739817990000|2025-02-17 18:46:30|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1739818000000|2025-02-17 18:46:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1739818010000|2025-02-17 18:46:50|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1739818020000|2025-02-17 18:47:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739818030000|2025-02-17 18:47:10|33.46|33.29|33.46|33.29|33.46|33.29|33.45|33.28|3
1739818040000|2025-02-17 18:47:20|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739818050000|2025-02-17 18:47:30|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739818060000|2025-02-17 18:47:40|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|3
1739818070000|2025-02-17 18:47:50|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1739818080000|2025-02-17 18:48:00|33.41|33.24|33.4|33.23|33.42|33.25|33.4|33.23|4
1739818090000|2025-02-17 18:48:10|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|5
1739818100000|2025-02-17 18:48:20|33.44|33.27|33.45|33.28|33.46|33.29|33.44|33.27|5
1739818130000|2025-02-17 18:48:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1739818140000|2025-02-17 18:49:00|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1739818150000|2025-02-17 18:49:10|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1739818160000|2025-02-17 18:49:20|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739818170000|2025-02-17 18:49:30|33.47|33.3|33.46|33.29|33.48|33.31|33.46|33.29|4
1739818180000|2025-02-17 18:49:40|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|3
1739818190000|2025-02-17 18:49:50|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|8
1739818200000|2025-02-17 18:50:00|33.41|33.24|33.38|33.21|33.42|33.25|33.38|33.21|5
1739818210000|2025-02-17 18:50:10|33.37|33.2|33.36|33.19|33.38|33.21|33.36|33.19|8
1739818220000|2025-02-17 18:50:20|33.35|33.18|33.36|33.19|33.37|33.2|33.35|33.18|8
1739818230000|2025-02-17 18:50:30|33.35|33.18|33.36|33.19|33.37|33.2|33.35|33.18|4
1739818240000|2025-02-17 18:50:40|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1739818250000|2025-02-17 18:50:50|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1739818260000|2025-02-17 18:51:00|33.36|33.19|33.41|33.24|33.41|33.24|33.36|33.19|7
1739818270000|2025-02-17 18:51:10|33.42|33.25|33.44|33.27|33.44|33.27|33.41|33.24|7
1739818280000|2025-02-17 18:51:20|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1739818290000|2025-02-17 18:51:30|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|3
1739818300000|2025-02-17 18:51:40|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1739818310000|2025-02-17 18:51:50|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739818320000|2025-02-17 18:52:00|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1739818330000|2025-02-17 18:52:10|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739818340000|2025-02-17 18:52:20|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1739818350000|2025-02-17 18:52:30|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739818360000|2025-02-17 18:52:40|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739818380000|2025-02-17 18:53:00|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1739818410000|2025-02-17 18:53:30|33.46|33.29|33.44|33.27|33.46|33.29|33.44|33.27|7
1739818420000|2025-02-17 18:53:40|33.43|33.26|33.44|33.27|33.44|33.27|33.42|33.25|4
1739818430000|2025-02-17 18:53:50|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|4
1739818440000|2025-02-17 18:54:00|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|10
1739818450000|2025-02-17 18:54:10|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739818460000|2025-02-17 18:54:20|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1739818470000|2025-02-17 18:54:30|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1739818480000|2025-02-17 18:54:40|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|4
1739818490000|2025-02-17 18:54:50|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1739818500000|2025-02-17 18:55:00|33.41|33.24|33.44|33.27|33.44|33.27|33.41|33.24|6
1739818510000|2025-02-17 18:55:10|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|5
1739818520000|2025-02-17 18:55:20|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1739818530000|2025-02-17 18:55:30|33.43|33.26|33.41|33.24|33.44|33.27|33.41|33.24|7
1739818540000|2025-02-17 18:55:40|33.4|33.23|33.42|33.25|33.42|33.25|33.39|33.22|4
1739818550000|2025-02-17 18:55:50|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1739818560000|2025-02-17 18:56:00|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1739818570000|2025-02-17 18:56:10|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|4
1739818610000|2025-02-17 18:56:50|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|4
1739818620000|2025-02-17 18:57:00|33.48|33.31|33.44|33.27|33.48|33.31|33.44|33.27|4
1739818630000|2025-02-17 18:57:10|33.43|33.26|33.4|33.23|33.43|33.26|33.4|33.23|4
1739818640000|2025-02-17 18:57:20|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1739818650000|2025-02-17 18:57:30|33.4|33.23|33.39|33.22|33.41|33.24|33.39|33.22|4
1739818660000|2025-02-17 18:57:40|33.37|33.2|33.37|33.2|33.39|33.22|33.37|33.2|7
1739818670000|2025-02-17 18:57:50|33.38|33.21|33.38|33.21|33.39|33.22|33.38|33.21|3
1739818680000|2025-02-17 18:58:00|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1739818690000|2025-02-17 18:58:10|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1739818700000|2025-02-17 18:58:20|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1739818710000|2025-02-17 18:58:30|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1739818720000|2025-02-17 18:58:40|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|4
1739818730000|2025-02-17 18:58:50|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1739818740000|2025-02-17 18:59:00|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|8
1739818750000|2025-02-17 18:59:10|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1739818760000|2025-02-17 18:59:20|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|4
1739818770000|2025-02-17 18:59:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1739818780000|2025-02-17 18:59:40|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1739818800000|2025-02-17 19:00:00|33.38|33.21|33.35|33.18|33.38|33.21|33.34|33.17|6
1739818810000|2025-02-17 19:00:10|33.33|33.16|33.33|33.16|33.36|33.19|33.33|33.16|8
1739818820000|2025-02-17 19:00:20|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1739818830000|2025-02-17 19:00:30|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1739818860000|2025-02-17 19:01:00|33.29|33.12|33.29|33.12|33.29|33.12|33.26|33.09|12
1739818870000|2025-02-17 19:01:10|33.3|33.13|33.28|33.11|33.31|33.14|33.28|33.11|4
1739818880000|2025-02-17 19:01:20|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|6
1739818890000|2025-02-17 19:01:30|33.29|33.12|33.33|33.16|33.33|33.16|33.29|33.12|4
1739818900000|2025-02-17 19:01:40|33.34|33.17|33.3|33.13|33.34|33.17|33.29|33.12|6
1739818920000|2025-02-17 19:02:00|33.31|33.14|33.29|33.12|33.32|33.15|33.29|33.12|5
1739818930000|2025-02-17 19:02:10|33.3|33.13|33.31|33.14|33.31|33.14|33.28|33.11|5
1739818940000|2025-02-17 19:02:20|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|3
1739818950000|2025-02-17 19:02:30|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1739818960000|2025-02-17 19:02:40|33.32|33.15|33.29|33.12|33.32|33.15|33.29|33.12|7
1739818970000|2025-02-17 19:02:50|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1739818980000|2025-02-17 19:03:00|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1739819000000|2025-02-17 19:03:20|33.25|33.08|33.22|33.05|33.25|33.08|33.22|33.05|2
1739819010000|2025-02-17 19:03:30|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1739819020000|2025-02-17 19:03:40|33.21|33.04|33.2|33.03|33.22|33.05|33.2|33.03|3
1739819030000|2025-02-17 19:03:50|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1739819040000|2025-02-17 19:04:00|33.23|33.06|33.21|33.04|33.24|33.07|33.21|33.04|9
1739819050000|2025-02-17 19:04:10|33.2|33.03|33.21|33.04|33.22|33.05|33.2|33.03|5
1739819060000|2025-02-17 19:04:20|33.22|33.05|33.25|33.08|33.25|33.08|33.22|33.05|6
1739819070000|2025-02-17 19:04:30|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|3
1739819080000|2025-02-17 19:04:40|33.25|33.08|33.24|33.07|33.27|33.1|33.24|33.07|4
1739819090000|2025-02-17 19:04:50|33.25|33.08|33.27|33.1|33.27|33.1|33.25|33.08|3
1739819100000|2025-02-17 19:05:00|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1739819110000|2025-02-17 19:05:10|33.29|33.12|33.31|33.14|33.31|33.14|33.29|33.12|5
1739819120000|2025-02-17 19:05:20|33.3|33.13|33.32|33.15|33.32|33.15|33.29|33.12|5
1739819130000|2025-02-17 19:05:30|33.33|33.16|33.35|33.18|33.35|33.18|33.33|33.16|5
1739819140000|2025-02-17 19:05:40|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1739819150000|2025-02-17 19:05:50|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|4
1739819160000|2025-02-17 19:06:00|33.34|33.17|33.37|33.2|33.37|33.2|33.34|33.17|4
1739819170000|2025-02-17 19:06:10|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|2
1739819180000|2025-02-17 19:06:20|33.36|33.19|33.35|33.18|33.37|33.2|33.35|33.18|6
1739819190000|2025-02-17 19:06:30|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1739819200000|2025-02-17 19:06:40|33.33|33.16|33.32|33.15|33.34|33.17|33.32|33.15|6
1739819220000|2025-02-17 19:07:00|33.31|33.14|33.3|33.13|33.31|33.14|33.29|33.12|6
1739819230000|2025-02-17 19:07:10|33.29|33.12|33.32|33.15|33.32|33.15|33.29|33.12|3
1739819250000|2025-02-17 19:07:30|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1739819260000|2025-02-17 19:07:40|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|4
1739819270000|2025-02-17 19:07:50|33.35|33.18|33.37|33.2|33.37|33.2|33.34|33.17|5
1739819280000|2025-02-17 19:08:00|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1739819290000|2025-02-17 19:08:10|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1739819300000|2025-02-17 19:08:20|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1739819320000|2025-02-17 19:08:40|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|5
1739819340000|2025-02-17 19:09:00|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|5
1739819350000|2025-02-17 19:09:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1739819360000|2025-02-17 19:09:20|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1739819380000|2025-02-17 19:09:40|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1739819400000|2025-02-17 19:10:00|33.36|33.19|33.35|33.18|33.36|33.19|33.34|33.17|6
1739819410000|2025-02-17 19:10:10|33.34|33.17|33.35|33.18|33.35|33.18|33.33|33.16|4
1739819420000|2025-02-17 19:10:20|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|4
1739819430000|2025-02-17 19:10:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1739819440000|2025-02-17 19:10:40|33.35|33.18|33.37|33.2|33.37|33.2|33.35|33.18|3
1739819450000|2025-02-17 19:10:50|33.38|33.21|33.41|33.24|33.41|33.24|33.38|33.21|3
1739819460000|2025-02-17 19:11:00|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1739819470000|2025-02-17 19:11:10|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1739819480000|2025-02-17 19:11:20|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1739819490000|2025-02-17 19:11:30|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|4
1739819500000|2025-02-17 19:11:40|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1739819510000|2025-02-17 19:11:50|33.42|33.25|33.41|33.24|33.42|33.25|33.4|33.23|8
1739819520000|2025-02-17 19:12:00|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1739819530000|2025-02-17 19:12:10|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1739819570000|2025-02-17 19:12:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1739819580000|2025-02-17 19:13:00|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1739819600000|2025-02-17 19:13:20|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|3
1739819640000|2025-02-17 19:14:00|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|4
1739819650000|2025-02-17 19:14:10|33.34|33.17|33.34|33.17|33.36|33.19|33.34|33.17|4
1739819660000|2025-02-17 19:14:20|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|6
1739819670000|2025-02-17 19:14:30|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1739819680000|2025-02-17 19:14:40|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|2
1739819690000|2025-02-17 19:14:50|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|2
1739819700000|2025-02-17 19:15:00|33.34|33.17|33.3|33.13|33.35|33.18|33.3|33.13|11
1739819710000|2025-02-17 19:15:10|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|4
1739819720000|2025-02-17 19:15:20|33.31|33.14|33.34|33.17|33.34|33.17|33.31|33.14|3
1739819730000|2025-02-17 19:15:30|33.35|33.18|33.4|33.23|33.4|33.23|33.35|33.18|12
1739819740000|2025-02-17 19:15:40|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1739819760000|2025-02-17 19:16:00|33.4|33.23|33.39|33.22|33.4|33.23|33.38|33.21|4
1739819770000|2025-02-17 19:16:10|33.4|33.23|33.42|33.25|33.43|33.26|33.4|33.23|6
1739819790000|2025-02-17 19:16:30|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|4
1739819800000|2025-02-17 19:16:40|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739819820000|2025-02-17 19:17:00|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1739819830000|2025-02-17 19:17:10|33.41|33.24|33.45|33.28|33.45|33.28|33.41|33.24|7
1739819840000|2025-02-17 19:17:20|33.46|33.29|33.43|33.26|33.47|33.3|33.43|33.26|8
1739819850000|2025-02-17 19:17:30|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1739819860000|2025-02-17 19:17:40|33.4|33.23|33.41|33.24|33.41|33.24|33.38|33.21|8
1739819870000|2025-02-17 19:17:50|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1739819880000|2025-02-17 19:18:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739819890000|2025-02-17 19:18:10|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1739819900000|2025-02-17 19:18:20|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1739819910000|2025-02-17 19:18:30|33.47|33.3|33.44|33.27|33.47|33.3|33.43|33.26|8
1739819920000|2025-02-17 19:18:40|33.43|33.26|33.41|33.24|33.43|33.26|33.41|33.24|3
1739819930000|2025-02-17 19:18:50|33.4|33.23|33.43|33.26|33.43|33.26|33.4|33.23|5
1739819940000|2025-02-17 19:19:00|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1739819950000|2025-02-17 19:19:10|33.44|33.27|33.43|33.26|33.45|33.28|33.43|33.26|4
1739819960000|2025-02-17 19:19:20|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739819970000|2025-02-17 19:19:30|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|4
1739819990000|2025-02-17 19:19:50|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739820000000|2025-02-17 19:20:00|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|4
1739820010000|2025-02-17 19:20:10|33.42|33.25|33.45|33.28|33.45|33.28|33.42|33.25|4
1739820020000|2025-02-17 19:20:20|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1739820030000|2025-02-17 19:20:30|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1739820040000|2025-02-17 19:20:40|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1739820050000|2025-02-17 19:20:50|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|5
1739820060000|2025-02-17 19:21:00|33.45|33.28|33.45|33.28|33.45|33.28|33.43|33.26|5
1739820070000|2025-02-17 19:21:10|33.46|33.29|33.48|33.31|33.49|33.32|33.46|33.29|7
1739820080000|2025-02-17 19:21:20|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1739820090000|2025-02-17 19:21:30|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1739820100000|2025-02-17 19:21:40|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1739820110000|2025-02-17 19:21:50|33.49|33.32|33.47|33.3|33.49|33.32|33.47|33.3|6
1739820120000|2025-02-17 19:22:00|33.46|33.29|33.47|33.3|33.48|33.31|33.46|33.29|4
1739820130000|2025-02-17 19:22:10|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1739820140000|2025-02-17 19:22:20|33.49|33.32|33.49|33.32|33.49|33.32|33.48|33.31|3
1739820150000|2025-02-17 19:22:30|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|4
1739820170000|2025-02-17 19:22:50|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1739820190000|2025-02-17 19:23:10|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1739820200000|2025-02-17 19:23:20|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1739820210000|2025-02-17 19:23:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1739820220000|2025-02-17 19:23:40|33.48|33.31|33.48|33.31|33.48|33.31|33.46|33.29|5
1739820240000|2025-02-17 19:24:00|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739820250000|2025-02-17 19:24:10|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|2
1739820260000|2025-02-17 19:24:20|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1739820270000|2025-02-17 19:24:30|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739820280000|2025-02-17 19:24:40|33.47|33.3|33.48|33.31|33.48|33.31|33.46|33.29|6
1739820290000|2025-02-17 19:24:50|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1739820310000|2025-02-17 19:25:10|33.49|33.32|33.46|33.29|33.49|33.32|33.46|33.29|5
1739820330000|2025-02-17 19:25:30|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1739820360000|2025-02-17 19:26:00|33.46|33.29|33.42|33.25|33.46|33.29|33.42|33.25|5
1739820390000|2025-02-17 19:26:30|33.45|33.28|33.42|33.25|33.45|33.28|33.42|33.25|4
1739820400000|2025-02-17 19:26:40|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1739820420000|2025-02-17 19:27:00|33.44|33.27|33.46|33.29|33.46|33.29|33.43|33.26|5
1739820430000|2025-02-17 19:27:10|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|3
1739820440000|2025-02-17 19:27:20|33.46|33.29|33.46|33.29|33.46|33.29|33.45|33.28|5
1739820450000|2025-02-17 19:27:30|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1739820460000|2025-02-17 19:27:40|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|3
1739820470000|2025-02-17 19:27:50|33.46|33.29|33.48|33.31|33.48|33.31|33.46|33.29|3
1739820480000|2025-02-17 19:28:00|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1739820490000|2025-02-17 19:28:10|33.47|33.3|33.47|33.3|33.47|33.3|33.46|33.29|3
1739820500000|2025-02-17 19:28:20|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1739820510000|2025-02-17 19:28:30|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1739820530000|2025-02-17 19:28:50|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1739820540000|2025-02-17 19:29:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739820550000|2025-02-17 19:29:10|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739820590000|2025-02-17 19:29:50|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1739820600000|2025-02-17 19:30:00|33.41|33.24|33.39|33.22|33.42|33.25|33.38|33.21|9
1739820610000|2025-02-17 19:30:10|33.4|33.23|33.42|33.25|33.42|33.25|33.4|33.23|3
1739820620000|2025-02-17 19:30:20|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|4
1739820630000|2025-02-17 19:30:30|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739820640000|2025-02-17 19:30:40|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1739820650000|2025-02-17 19:30:50|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1739820660000|2025-02-17 19:31:00|33.46|33.29|33.49|33.32|33.49|33.32|33.46|33.29|4
1739820680000|2025-02-17 19:31:20|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1739820690000|2025-02-17 19:31:30|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739820700000|2025-02-17 19:31:40|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1739820710000|2025-02-17 19:31:50|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1739820720000|2025-02-17 19:32:00|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|4
1739820730000|2025-02-17 19:32:10|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739820740000|2025-02-17 19:32:20|33.49|33.32|33.49|33.32|33.49|33.32|33.48|33.31|3
1739820760000|2025-02-17 19:32:40|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1739820780000|2025-02-17 19:33:00|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|4
1739820790000|2025-02-17 19:33:10|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|4
1739820800000|2025-02-17 19:33:20|33.48|33.31|33.48|33.31|33.49|33.32|33.47|33.3|5
1739820810000|2025-02-17 19:33:30|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1739820820000|2025-02-17 19:33:40|33.47|33.3|33.49|33.32|33.49|33.32|33.47|33.3|5
1739820850000|2025-02-17 19:34:10|33.48|33.31|33.47|33.3|33.48|33.31|33.46|33.29|4
1739820860000|2025-02-17 19:34:20|33.46|33.29|33.43|33.26|33.46|33.29|33.43|33.26|3
1739820890000|2025-02-17 19:34:50|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|3
1739820910000|2025-02-17 19:35:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1739820920000|2025-02-17 19:35:20|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1739820950000|2025-02-17 19:35:50|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1739820980000|2025-02-17 19:36:20|33.46|33.29|33.43|33.26|33.46|33.29|33.43|33.26|4
1739821000000|2025-02-17 19:36:40|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1739821010000|2025-02-17 19:36:50|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1739821020000|2025-02-17 19:37:00|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1739821030000|2025-02-17 19:37:10|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|7
1739821040000|2025-02-17 19:37:20|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1739821050000|2025-02-17 19:37:30|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739821060000|2025-02-17 19:37:40|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|4
1739821080000|2025-02-17 19:38:00|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739821090000|2025-02-17 19:38:10|33.43|33.26|33.43|33.26|33.45|33.28|33.43|33.26|5
1739821100000|2025-02-17 19:38:20|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739821110000|2025-02-17 19:38:30|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1739821120000|2025-02-17 19:38:40|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1739821130000|2025-02-17 19:38:50|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1739821140000|2025-02-17 19:39:00|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1739821150000|2025-02-17 19:39:10|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1739821190000|2025-02-17 19:39:50|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739821200000|2025-02-17 19:40:00|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739821210000|2025-02-17 19:40:10|33.49|33.32|33.49|33.32|33.5|33.33|33.49|33.32|3
1739821220000|2025-02-17 19:40:20|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739821230000|2025-02-17 19:40:30|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739821240000|2025-02-17 19:40:40|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|4
1739821250000|2025-02-17 19:40:50|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1739821260000|2025-02-17 19:41:00|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1739821290000|2025-02-17 19:41:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1739821300000|2025-02-17 19:41:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1739821310000|2025-02-17 19:41:50|33.45|33.28|33.44|33.27|33.46|33.29|33.44|33.27|4
1739821320000|2025-02-17 19:42:00|33.45|33.28|33.43|33.26|33.45|33.28|33.42|33.25|5
1739821330000|2025-02-17 19:42:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1739821340000|2025-02-17 19:42:20|33.41|33.24|33.39|33.22|33.41|33.24|33.39|33.22|3
1739821350000|2025-02-17 19:42:30|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1739821360000|2025-02-17 19:42:40|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1739821370000|2025-02-17 19:42:50|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1739821390000|2025-02-17 19:43:10|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1739821400000|2025-02-17 19:43:20|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|5
1739821410000|2025-02-17 19:43:30|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1739821440000|2025-02-17 19:44:00|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1739821450000|2025-02-17 19:44:10|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1739821490000|2025-02-17 19:44:50|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1739821500000|2025-02-17 19:45:00|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|3
1739821520000|2025-02-17 19:45:20|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739821530000|2025-02-17 19:45:30|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1739821540000|2025-02-17 19:45:40|33.42|33.25|33.43|33.26|33.44|33.27|33.42|33.25|4
1739821550000|2025-02-17 19:45:50|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1739821560000|2025-02-17 19:46:00|33.41|33.24|33.4|33.23|33.41|33.24|33.39|33.22|4
1739821570000|2025-02-17 19:46:10|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1739821580000|2025-02-17 19:46:20|33.43|33.26|33.43|33.26|33.44|33.27|33.42|33.25|9
1739821590000|2025-02-17 19:46:30|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|5
1739821600000|2025-02-17 19:46:40|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1739821610000|2025-02-17 19:46:50|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739821630000|2025-02-17 19:47:10|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1739821640000|2025-02-17 19:47:20|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1739821650000|2025-02-17 19:47:30|33.46|33.29|33.48|33.31|33.48|33.31|33.46|33.29|3
1739821660000|2025-02-17 19:47:40|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739821680000|2025-02-17 19:48:00|33.5|33.33|33.5|33.33|33.51|33.34|33.49|33.32|5
1739821690000|2025-02-17 19:48:10|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739821710000|2025-02-17 19:48:30|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739821720000|2025-02-17 19:48:40|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1739821740000|2025-02-17 19:49:00|33.47|33.3|33.47|33.3|33.47|33.3|33.46|33.29|3
1739821750000|2025-02-17 19:49:10|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739821760000|2025-02-17 19:49:20|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1739821780000|2025-02-17 19:49:40|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|4
1739821800000|2025-02-17 19:50:00|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1739821810000|2025-02-17 19:50:10|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739821830000|2025-02-17 19:50:30|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1739821850000|2025-02-17 19:50:50|33.51|33.34|33.53|33.36|33.53|33.36|33.51|33.34|3
1739821860000|2025-02-17 19:51:00|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|4
1739821870000|2025-02-17 19:51:10|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1739821890000|2025-02-17 19:51:30|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739821910000|2025-02-17 19:51:50|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739821920000|2025-02-17 19:52:00|33.56|33.39|33.57|33.4|33.58|33.41|33.56|33.39|4
1739821930000|2025-02-17 19:52:10|33.58|33.41|33.56|33.39|33.58|33.41|33.56|33.39|3
1739821940000|2025-02-17 19:52:20|33.57|33.4|33.56|33.39|33.57|33.4|33.55|33.38|4
1739821960000|2025-02-17 19:52:40|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|3
1739821970000|2025-02-17 19:52:50|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1739822000000|2025-02-17 19:53:20|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|2
1739822010000|2025-02-17 19:53:30|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1739822020000|2025-02-17 19:53:40|33.57|33.4|33.57|33.4|33.58|33.41|33.56|33.39|5
1739822030000|2025-02-17 19:53:50|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|5
1739822040000|2025-02-17 19:54:00|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|2
1739822050000|2025-02-17 19:54:10|33.57|33.4|33.57|33.4|33.57|33.4|33.56|33.39|3
1739822060000|2025-02-17 19:54:20|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|4
1739822070000|2025-02-17 19:54:30|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739822080000|2025-02-17 19:54:40|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1739822100000|2025-02-17 19:55:00|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739822110000|2025-02-17 19:55:10|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|4
1739822120000|2025-02-17 19:55:20|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739822130000|2025-02-17 19:55:30|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739822140000|2025-02-17 19:55:40|33.58|33.41|33.58|33.41|33.59|33.42|33.58|33.41|3
1739822160000|2025-02-17 19:56:00|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1739822170000|2025-02-17 19:56:10|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739822270000|2025-02-17 19:57:50|33.57|33.4|33.55|33.38|33.57|33.4|33.55|33.38|2
1739822310000|2025-02-17 19:58:30|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739822350000|2025-02-17 19:59:10|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739822360000|2025-02-17 19:59:20|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739822380000|2025-02-17 19:59:40|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739822390000|2025-02-17 19:59:50|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|3
1739822400000|2025-02-17 20:00:00|33.57|33.4|33.55|33.38|33.57|33.4|33.55|33.38|3
1739822410000|2025-02-17 20:00:10|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1739822420000|2025-02-17 20:00:20|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1739822440000|2025-02-17 20:00:40|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1739822450000|2025-02-17 20:00:50|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739822460000|2025-02-17 20:01:00|33.59|33.42|33.62|33.45|33.62|33.45|33.59|33.42|8
1739822470000|2025-02-17 20:01:10|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|2
1739822490000|2025-02-17 20:01:30|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|3
1739822500000|2025-02-17 20:01:40|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|3
1739822510000|2025-02-17 20:01:50|33.56|33.39|33.55|33.38|33.57|33.4|33.55|33.38|6
1739822520000|2025-02-17 20:02:00|33.56|33.39|33.56|33.39|33.56|33.39|33.53|33.36|7
1739822530000|2025-02-17 20:02:10|33.57|33.4|33.59|33.42|33.59|33.42|33.57|33.4|3
1739822540000|2025-02-17 20:02:20|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1739822550000|2025-02-17 20:02:30|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1739822580000|2025-02-17 20:03:00|33.56|33.39|33.55|33.38|33.56|33.39|33.53|33.36|5
1739822590000|2025-02-17 20:03:10|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1739822610000|2025-02-17 20:03:30|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1739822650000|2025-02-17 20:04:10|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1739822660000|2025-02-17 20:04:20|33.52|33.35|33.54|33.37|33.54|33.37|33.52|33.35|3
1739822670000|2025-02-17 20:04:30|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1739822690000|2025-02-17 20:04:50|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1739822700000|2025-02-17 20:05:00|33.53|33.36|33.52|33.35|33.53|33.36|33.51|33.34|4
1739822710000|2025-02-17 20:05:10|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|2
1739822720000|2025-02-17 20:05:20|33.55|33.38|33.56|33.39|33.57|33.4|33.55|33.38|6
1739822730000|2025-02-17 20:05:30|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|6
1739822740000|2025-02-17 20:05:40|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|2
1739822750000|2025-02-17 20:05:50|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1739822760000|2025-02-17 20:06:00|33.59|33.42|33.6|33.43|33.6|33.43|33.58|33.41|4
1739822770000|2025-02-17 20:06:10|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739822780000|2025-02-17 20:06:20|33.58|33.41|33.58|33.41|33.59|33.42|33.58|33.41|3
1739822810000|2025-02-17 20:06:50|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739822820000|2025-02-17 20:07:00|33.6|33.43|33.62|33.45|33.62|33.45|33.6|33.43|3
1739822840000|2025-02-17 20:07:20|33.61|33.44|33.59|33.42|33.61|33.44|33.59|33.42|3
1739822850000|2025-02-17 20:07:30|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739822880000|2025-02-17 20:08:00|33.59|33.42|33.59|33.42|33.59|33.42|33.57|33.4|6
1739822890000|2025-02-17 20:08:10|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|6
1739822900000|2025-02-17 20:08:20|33.6|33.43|33.6|33.43|33.6|33.43|33.59|33.42|3
1739822910000|2025-02-17 20:08:30|33.61|33.44|33.61|33.44|33.61|33.44|33.6|33.43|3
1739822920000|2025-02-17 20:08:40|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739822940000|2025-02-17 20:09:00|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|2
1739822950000|2025-02-17 20:09:10|33.61|33.44|33.61|33.44|33.61|33.44|33.6|33.43|5
1739822960000|2025-02-17 20:09:20|33.62|33.45|33.64|33.47|33.64|33.47|33.62|33.45|3
1739822980000|2025-02-17 20:09:40|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739823000000|2025-02-17 20:10:00|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|5
1739823010000|2025-02-17 20:10:10|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1739823020000|2025-02-17 20:10:20|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739823030000|2025-02-17 20:10:30|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739823040000|2025-02-17 20:10:40|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739823060000|2025-02-17 20:11:00|33.66|33.49|33.68|33.51|33.68|33.51|33.66|33.49|2
1739823080000|2025-02-17 20:11:20|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739823090000|2025-02-17 20:11:30|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1739823110000|2025-02-17 20:11:50|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1739823120000|2025-02-17 20:12:00|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1739823130000|2025-02-17 20:12:10|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|3
1739823140000|2025-02-17 20:12:20|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739823150000|2025-02-17 20:12:30|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739823160000|2025-02-17 20:12:40|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1739823180000|2025-02-17 20:13:00|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1739823220000|2025-02-17 20:13:40|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739823260000|2025-02-17 20:14:20|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739823270000|2025-02-17 20:14:30|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1739823280000|2025-02-17 20:14:40|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|4
1739823300000|2025-02-17 20:15:00|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|4
1739823310000|2025-02-17 20:15:10|33.62|33.45|33.6|33.43|33.63|33.46|33.6|33.43|5
1739823320000|2025-02-17 20:15:20|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739823330000|2025-02-17 20:15:30|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739823340000|2025-02-17 20:15:40|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739823350000|2025-02-17 20:15:50|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|4
1739823360000|2025-02-17 20:16:00|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|4
1739823370000|2025-02-17 20:16:10|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|9
1739823380000|2025-02-17 20:16:20|33.58|33.41|33.6|33.43|33.6|33.43|33.58|33.41|5
1739823410000|2025-02-17 20:16:50|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739823420000|2025-02-17 20:17:00|33.6|33.43|33.62|33.45|33.62|33.45|33.6|33.43|3
1739823430000|2025-02-17 20:17:10|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1739823440000|2025-02-17 20:17:20|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|4
1739823450000|2025-02-17 20:17:30|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1739823470000|2025-02-17 20:17:50|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739823500000|2025-02-17 20:18:20|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|4
1739823520000|2025-02-17 20:18:40|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739823540000|2025-02-17 20:19:00|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1739823550000|2025-02-17 20:19:10|33.58|33.41|33.58|33.41|33.59|33.42|33.58|33.41|5
1739823560000|2025-02-17 20:19:20|33.59|33.42|33.59|33.42|33.59|33.42|33.58|33.41|3
1739823570000|2025-02-17 20:19:30|33.6|33.43|33.6|33.43|33.62|33.45|33.6|33.43|8
1739823610000|2025-02-17 20:20:10|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739823630000|2025-02-17 20:20:30|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739823650000|2025-02-17 20:20:50|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|4
1739823660000|2025-02-17 20:21:00|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739823670000|2025-02-17 20:21:10|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739823700000|2025-02-17 20:21:40|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|4
1739823710000|2025-02-17 20:21:50|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|2
1739823720000|2025-02-17 20:22:00|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1739823730000|2025-02-17 20:22:10|33.65|33.48|33.65|33.48|33.65|33.48|33.64|33.47|3
1739823740000|2025-02-17 20:22:20|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739823750000|2025-02-17 20:22:30|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|6
1739823760000|2025-02-17 20:22:40|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739823770000|2025-02-17 20:22:50|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|3
1739823780000|2025-02-17 20:23:00|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739823800000|2025-02-17 20:23:20|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1739823820000|2025-02-17 20:23:40|33.66|33.49|33.66|33.49|33.67|33.5|33.66|33.49|5
1739823830000|2025-02-17 20:23:50|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1739823840000|2025-02-17 20:24:00|33.65|33.48|33.68|33.51|33.68|33.51|33.65|33.48|4
1739823850000|2025-02-17 20:24:10|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1739823860000|2025-02-17 20:24:20|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739823870000|2025-02-17 20:24:30|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1739823900000|2025-02-17 20:25:00|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739823910000|2025-02-17 20:25:10|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1739823930000|2025-02-17 20:25:30|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1739824010000|2025-02-17 20:26:50|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1739824020000|2025-02-17 20:27:00|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1739824030000|2025-02-17 20:27:10|33.7|33.53|33.69|33.52|33.7|33.53|33.69|33.52|2
1739824050000|2025-02-17 20:27:30|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1739824070000|2025-02-17 20:27:50|33.67|33.5|33.65|33.48|33.67|33.5|33.65|33.48|3
1739824090000|2025-02-17 20:28:10|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1739824110000|2025-02-17 20:28:30|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|3
1739824120000|2025-02-17 20:28:40|33.63|33.46|33.63|33.46|33.63|33.46|33.62|33.45|3
1739824140000|2025-02-17 20:29:00|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739824150000|2025-02-17 20:29:10|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739824170000|2025-02-17 20:29:30|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|4
1739824190000|2025-02-17 20:29:50|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739824210000|2025-02-17 20:30:10|33.6|33.43|33.58|33.41|33.6|33.43|33.58|33.41|3
1739824230000|2025-02-17 20:30:30|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1739824260000|2025-02-17 20:31:00|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739824270000|2025-02-17 20:31:10|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1739824280000|2025-02-17 20:31:20|33.54|33.37|33.51|33.34|33.54|33.37|33.51|33.34|6
1739824310000|2025-02-17 20:31:50|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1739824320000|2025-02-17 20:32:00|33.53|33.36|33.53|33.36|33.53|33.36|33.51|33.34|9
1739824330000|2025-02-17 20:32:10|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739824340000|2025-02-17 20:32:20|33.53|33.36|33.55|33.38|33.55|33.38|33.53|33.36|3
1739824350000|2025-02-17 20:32:30|33.54|33.37|33.54|33.37|33.55|33.38|33.54|33.37|3
1739824360000|2025-02-17 20:32:40|33.53|33.36|33.54|33.37|33.55|33.38|33.53|33.36|3
1739824370000|2025-02-17 20:32:50|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739824380000|2025-02-17 20:33:00|33.54|33.37|33.57|33.4|33.57|33.4|33.54|33.37|6
1739824400000|2025-02-17 20:33:20|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1739824410000|2025-02-17 20:33:30|33.58|33.41|33.6|33.43|33.6|33.43|33.58|33.41|3
1739824420000|2025-02-17 20:33:40|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739824450000|2025-02-17 20:34:10|33.58|33.41|33.56|33.39|33.58|33.41|33.56|33.39|3
1739824460000|2025-02-17 20:34:20|33.55|33.38|33.54|33.37|33.56|33.39|33.54|33.37|6
1739824470000|2025-02-17 20:34:30|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739824490000|2025-02-17 20:34:50|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1739824510000|2025-02-17 20:35:10|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739824520000|2025-02-17 20:35:20|33.57|33.4|33.57|33.4|33.57|33.4|33.56|33.39|3
1739824530000|2025-02-17 20:35:30|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1739824540000|2025-02-17 20:35:40|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739824560000|2025-02-17 20:36:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739824570000|2025-02-17 20:36:10|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1739824590000|2025-02-17 20:36:30|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739824640000|2025-02-17 20:37:20|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|3
1739824650000|2025-02-17 20:37:30|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739824680000|2025-02-17 20:38:00|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739824710000|2025-02-17 20:38:30|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739824730000|2025-02-17 20:38:50|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1739824740000|2025-02-17 20:39:00|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1739824750000|2025-02-17 20:39:10|33.59|33.42|33.6|33.43|33.61|33.44|33.59|33.42|3
1739824760000|2025-02-17 20:39:20|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739824770000|2025-02-17 20:39:30|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739824780000|2025-02-17 20:39:40|33.59|33.42|33.59|33.42|33.6|33.43|33.59|33.42|3
1739824790000|2025-02-17 20:39:50|33.6|33.43|33.6|33.43|33.6|33.43|33.59|33.42|3
1739824810000|2025-02-17 20:40:10|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1739824880000|2025-02-17 20:41:20|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1739824910000|2025-02-17 20:41:50|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739824920000|2025-02-17 20:42:00|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|4
1739824930000|2025-02-17 20:42:10|33.56|33.39|33.57|33.4|33.57|33.4|33.55|33.38|8
1739824940000|2025-02-17 20:42:20|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739824950000|2025-02-17 20:42:30|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739824960000|2025-02-17 20:42:40|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1739824990000|2025-02-17 20:43:10|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739825010000|2025-02-17 20:43:30|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739825020000|2025-02-17 20:43:40|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739825030000|2025-02-17 20:43:50|33.59|33.42|33.57|33.4|33.59|33.42|33.57|33.4|2
1739825040000|2025-02-17 20:44:00|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739825070000|2025-02-17 20:44:30|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739825080000|2025-02-17 20:44:40|33.58|33.41|33.58|33.41|33.58|33.41|33.57|33.4|3
1739825090000|2025-02-17 20:44:50|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739825100000|2025-02-17 20:45:00|33.6|33.43|33.63|33.46|33.64|33.47|33.6|33.43|6
1739825110000|2025-02-17 20:45:10|33.62|33.45|33.61|33.44|33.62|33.45|33.6|33.43|8
1739825120000|2025-02-17 20:45:20|33.62|33.45|33.6|33.43|33.62|33.45|33.6|33.43|5
1739825130000|2025-02-17 20:45:30|33.59|33.42|33.59|33.42|33.6|33.43|33.59|33.42|3
1739825150000|2025-02-17 20:45:50|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1739825160000|2025-02-17 20:46:00|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739825190000|2025-02-17 20:46:30|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1739825220000|2025-02-17 20:47:00|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739825230000|2025-02-17 20:47:10|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739825250000|2025-02-17 20:47:30|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1739825260000|2025-02-17 20:47:40|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739825280000|2025-02-17 20:48:00|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1739825290000|2025-02-17 20:48:10|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739825300000|2025-02-17 20:48:20|33.59|33.42|33.6|33.43|33.61|33.44|33.59|33.42|4
1739825310000|2025-02-17 20:48:30|33.61|33.44|33.64|33.47|33.64|33.47|33.61|33.44|3
1739825320000|2025-02-17 20:48:40|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|4
1739825330000|2025-02-17 20:48:50|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1739825350000|2025-02-17 20:49:10|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|4
1739825360000|2025-02-17 20:49:20|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1739825370000|2025-02-17 20:49:30|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1739825380000|2025-02-17 20:49:40|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1739825390000|2025-02-17 20:49:50|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739825410000|2025-02-17 20:50:10|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1739825420000|2025-02-17 20:50:20|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1739825430000|2025-02-17 20:50:30|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739825440000|2025-02-17 20:50:40|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739825450000|2025-02-17 20:50:50|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739825460000|2025-02-17 20:51:00|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739825470000|2025-02-17 20:51:10|33.59|33.42|33.58|33.41|33.59|33.42|33.57|33.4|3
1739825480000|2025-02-17 20:51:20|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|4
1739825510000|2025-02-17 20:51:50|33.57|33.4|33.57|33.4|33.57|33.4|33.56|33.39|5
1739825520000|2025-02-17 20:52:00|33.56|33.39|33.55|33.38|33.56|33.39|33.54|33.37|4
1739825530000|2025-02-17 20:52:10|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|3
1739825540000|2025-02-17 20:52:20|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739825550000|2025-02-17 20:52:30|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739825560000|2025-02-17 20:52:40|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1739825570000|2025-02-17 20:52:50|33.59|33.42|33.59|33.42|33.59|33.42|33.58|33.41|3
1739825580000|2025-02-17 20:53:00|33.58|33.41|33.61|33.44|33.61|33.44|33.58|33.41|4
1739825590000|2025-02-17 20:53:10|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|4
1739825610000|2025-02-17 20:53:30|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1739825620000|2025-02-17 20:53:40|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1739825630000|2025-02-17 20:53:50|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739825660000|2025-02-17 20:54:20|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739825670000|2025-02-17 20:54:30|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739825680000|2025-02-17 20:54:40|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739825690000|2025-02-17 20:54:50|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739825700000|2025-02-17 20:55:00|33.61|33.44|33.61|33.44|33.61|33.44|33.6|33.43|3
1739825760000|2025-02-17 20:56:00|33.6|33.43|33.6|33.43|33.61|33.44|33.6|33.43|3
1739825770000|2025-02-17 20:56:10|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739825870000|2025-02-17 20:57:50|33.6|33.43|33.58|33.41|33.6|33.43|33.58|33.41|3
1739825890000|2025-02-17 20:58:10|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1739825900000|2025-02-17 20:58:20|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1739825980000|2025-02-17 20:59:40|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1739826000000|2025-02-17 21:00:00|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739826030000|2025-02-17 21:00:30|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1739826040000|2025-02-17 21:00:40|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739826050000|2025-02-17 21:00:50|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|5
1739826060000|2025-02-17 21:01:00|33.55|33.38|33.57|33.4|33.57|33.4|33.55|33.38|3
1739826070000|2025-02-17 21:01:10|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739826080000|2025-02-17 21:01:20|33.59|33.42|33.6|33.43|33.61|33.44|33.59|33.42|6
1739826090000|2025-02-17 21:01:30|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1739826100000|2025-02-17 21:01:40|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739826110000|2025-02-17 21:01:50|33.61|33.44|33.61|33.44|33.61|33.44|33.6|33.43|3
1739826120000|2025-02-17 21:02:00|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739826130000|2025-02-17 21:02:10|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739826140000|2025-02-17 21:02:20|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1739826160000|2025-02-17 21:02:40|33.61|33.44|33.62|33.45|33.62|33.45|33.6|33.43|4
1739826170000|2025-02-17 21:02:50|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739826180000|2025-02-17 21:03:00|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|3
1739826190000|2025-02-17 21:03:10|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739826200000|2025-02-17 21:03:20|33.64|33.47|33.64|33.47|33.65|33.48|33.63|33.46|7
1739826230000|2025-02-17 21:03:50|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739826240000|2025-02-17 21:04:00|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1739826250000|2025-02-17 21:04:10|33.65|33.48|33.63|33.46|33.65|33.48|33.63|33.46|5
1739826260000|2025-02-17 21:04:20|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|4
1739826270000|2025-02-17 21:04:30|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|3
1739826310000|2025-02-17 21:05:10|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739826330000|2025-02-17 21:05:30|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1739826360000|2025-02-17 21:06:00|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739826380000|2025-02-17 21:06:20|33.64|33.47|33.64|33.47|33.64|33.47|33.63|33.46|3
1739826390000|2025-02-17 21:06:30|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1739826400000|2025-02-17 21:06:40|33.64|33.47|33.64|33.47|33.64|33.47|33.63|33.46|3
1739826430000|2025-02-17 21:07:10|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739826440000|2025-02-17 21:07:20|33.66|33.49|33.66|33.49|33.67|33.5|33.66|33.49|3
1739826450000|2025-02-17 21:07:30|33.65|33.48|33.64|33.47|33.65|33.48|33.63|33.46|4
1739826470000|2025-02-17 21:07:50|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739826480000|2025-02-17 21:08:00|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|2
1739826490000|2025-02-17 21:08:10|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1739826510000|2025-02-17 21:08:30|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739826560000|2025-02-17 21:09:20|33.64|33.47|33.65|33.48|33.66|33.49|33.64|33.47|4
1739826580000|2025-02-17 21:09:40|33.66|33.49|33.68|33.51|33.68|33.51|33.66|33.49|3
1739826590000|2025-02-17 21:09:50|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1739826660000|2025-02-17 21:11:00|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1739826670000|2025-02-17 21:11:10|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1739826680000|2025-02-17 21:11:20|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1739826700000|2025-02-17 21:11:40|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1739826710000|2025-02-17 21:11:50|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1739826730000|2025-02-17 21:12:10|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1739826740000|2025-02-17 21:12:20|33.68|33.51|33.67|33.5|33.69|33.52|33.67|33.5|4
1739826750000|2025-02-17 21:12:30|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1739826860000|2025-02-17 21:14:20|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1739826880000|2025-02-17 21:14:40|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1739826900000|2025-02-17 21:15:00|33.72|33.55|33.72|33.55|33.72|33.55|33.71|33.54|3
1739826930000|2025-02-17 21:15:30|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739826940000|2025-02-17 21:15:40|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1739826950000|2025-02-17 21:15:50|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1739826970000|2025-02-17 21:16:10|33.7|33.53|33.69|33.52|33.7|33.53|33.69|33.52|2
1739826980000|2025-02-17 21:16:20|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|3
1739826990000|2025-02-17 21:16:30|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1739827000000|2025-02-17 21:16:40|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1739827020000|2025-02-17 21:17:00|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|4
1739827030000|2025-02-17 21:17:10|33.69|33.52|33.69|33.52|33.69|33.52|33.68|33.51|3
1739827040000|2025-02-17 21:17:20|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1739827060000|2025-02-17 21:17:40|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1739827110000|2025-02-17 21:18:30|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|2
1739827190000|2025-02-17 21:19:50|33.7|33.53|33.71|33.54|33.71|33.54|33.7|33.53|2
1739827200000|2025-02-17 21:20:00|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|2
1739827210000|2025-02-17 21:20:10|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1739827220000|2025-02-17 21:20:20|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739827240000|2025-02-17 21:20:40|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1739827250000|2025-02-17 21:20:50|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1739827270000|2025-02-17 21:21:10|33.73|33.56|33.73|33.56|33.74|33.57|33.73|33.56|5
1739827280000|2025-02-17 21:21:20|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1739827290000|2025-02-17 21:21:30|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739827300000|2025-02-17 21:21:40|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|6
1739827310000|2025-02-17 21:21:50|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1739827330000|2025-02-17 21:22:10|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1739827340000|2025-02-17 21:22:20|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1739827350000|2025-02-17 21:22:30|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|2
1739827360000|2025-02-17 21:22:40|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739827370000|2025-02-17 21:22:50|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1739827380000|2025-02-17 21:23:00|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1739827400000|2025-02-17 21:23:20|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739827430000|2025-02-17 21:23:50|33.72|33.55|33.69|33.52|33.72|33.55|33.69|33.52|3
1739827440000|2025-02-17 21:24:00|33.7|33.53|33.7|33.53|33.7|33.53|33.69|33.52|3
1739827460000|2025-02-17 21:24:20|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1739827470000|2025-02-17 21:24:30|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1739827490000|2025-02-17 21:24:50|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|2
1739827520000|2025-02-17 21:25:20|33.7|33.53|33.72|33.55|33.72|33.55|33.69|33.52|5
1739827540000|2025-02-17 21:25:40|33.73|33.56|33.73|33.56|33.73|33.56|33.72|33.55|3
1739827550000|2025-02-17 21:25:50|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1739827560000|2025-02-17 21:26:00|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1739827580000|2025-02-17 21:26:20|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|8
1739827590000|2025-02-17 21:26:30|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|2
1739827610000|2025-02-17 21:26:50|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739827630000|2025-02-17 21:27:10|33.8|33.63|33.79|33.62|33.8|33.63|33.79|33.62|2
1739827640000|2025-02-17 21:27:20|33.8|33.63|33.8|33.63|33.8|33.63|33.79|33.62|3
1739827710000|2025-02-17 21:28:30|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1739827730000|2025-02-17 21:28:50|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739827750000|2025-02-17 21:29:10|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|2
1739827770000|2025-02-17 21:29:30|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1739827780000|2025-02-17 21:29:40|33.8|33.63|33.82|33.65|33.82|33.65|33.8|33.63|3
1739827800000|2025-02-17 21:30:00|33.83|33.66|33.82|33.65|33.83|33.66|33.82|33.65|2
1739827810000|2025-02-17 21:30:10|33.8|33.63|33.8|33.63|33.81|33.64|33.8|33.63|3
1739827820000|2025-02-17 21:30:20|33.79|33.62|33.78|33.61|33.79|33.62|33.77|33.6|3
1739827860000|2025-02-17 21:31:00|33.8|33.63|33.81|33.64|33.81|33.64|33.8|33.63|2
1739827900000|2025-02-17 21:31:40|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739827920000|2025-02-17 21:32:00|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|2
1739827950000|2025-02-17 21:32:30|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|2
1739827960000|2025-02-17 21:32:40|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1739827970000|2025-02-17 21:32:50|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1739827980000|2025-02-17 21:33:00|33.77|33.6|33.79|33.62|33.79|33.62|33.77|33.6|3
1739827990000|2025-02-17 21:33:10|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739828010000|2025-02-17 21:33:30|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739828020000|2025-02-17 21:33:40|33.8|33.63|33.79|33.62|33.8|33.63|33.79|33.62|2
1739828060000|2025-02-17 21:34:20|33.8|33.63|33.81|33.64|33.81|33.64|33.8|33.63|2
1739828230000|2025-02-17 21:37:10|33.8|33.63|33.78|33.61|33.8|33.63|33.78|33.61|3
1739828260000|2025-02-17 21:37:40|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1739828280000|2025-02-17 21:38:00|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1739828290000|2025-02-17 21:38:10|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|2
1739828300000|2025-02-17 21:38:20|33.79|33.62|33.8|33.63|33.8|33.63|33.79|33.62|2
1739828310000|2025-02-17 21:38:30|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739828340000|2025-02-17 21:39:00|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739828360000|2025-02-17 21:39:20|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739828370000|2025-02-17 21:39:30|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1739828400000|2025-02-17 21:40:00|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1739828410000|2025-02-17 21:40:10|33.76|33.59|33.75|33.58|33.76|33.59|33.75|33.58|2
1739828420000|2025-02-17 21:40:20|33.74|33.57|33.75|33.58|33.75|33.58|33.73|33.56|4
1739828430000|2025-02-17 21:40:30|33.74|33.57|33.74|33.57|33.75|33.58|33.74|33.57|3
1739828440000|2025-02-17 21:40:40|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739828470000|2025-02-17 21:41:10|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1739828480000|2025-02-17 21:41:20|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1739828490000|2025-02-17 21:41:30|33.75|33.58|33.75|33.58|33.75|33.58|33.74|33.57|3
1739828500000|2025-02-17 21:41:40|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1739828510000|2025-02-17 21:41:50|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1739828520000|2025-02-17 21:42:00|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1739828530000|2025-02-17 21:42:10|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1739828540000|2025-02-17 21:42:20|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739828550000|2025-02-17 21:42:30|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1739828560000|2025-02-17 21:42:40|33.76|33.59|33.75|33.58|33.76|33.59|33.75|33.58|4
1739828570000|2025-02-17 21:42:50|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1739828590000|2025-02-17 21:43:10|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|2
1739828600000|2025-02-17 21:43:20|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739828630000|2025-02-17 21:43:50|33.76|33.59|33.75|33.58|33.76|33.59|33.75|33.58|2
1739828650000|2025-02-17 21:44:10|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1739828660000|2025-02-17 21:44:20|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1739828680000|2025-02-17 21:44:40|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1739828690000|2025-02-17 21:44:50|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739828700000|2025-02-17 21:45:00|33.74|33.57|33.75|33.58|33.75|33.58|33.73|33.56|3
1739828730000|2025-02-17 21:45:30|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1739828740000|2025-02-17 21:45:40|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1739828770000|2025-02-17 21:46:10|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739828780000|2025-02-17 21:46:20|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1739828790000|2025-02-17 21:46:30|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1739828800000|2025-02-17 21:46:40|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1739828810000|2025-02-17 21:46:50|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739828820000|2025-02-17 21:47:00|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1739828830000|2025-02-17 21:47:10|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739828840000|2025-02-17 21:47:20|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1739828850000|2025-02-17 21:47:30|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1739828930000|2025-02-17 21:48:50|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1739828940000|2025-02-17 21:49:00|33.72|33.55|33.73|33.56|33.73|33.56|33.72|33.55|2
1739828950000|2025-02-17 21:49:10|33.74|33.57|33.76|33.59|33.76|33.59|33.74|33.57|2
1739828960000|2025-02-17 21:49:20|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1739828970000|2025-02-17 21:49:30|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1739828990000|2025-02-17 21:49:50|33.75|33.58|33.74|33.57|33.76|33.59|33.74|33.57|3
1739829020000|2025-02-17 21:50:20|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|2
1739829030000|2025-02-17 21:50:30|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|2
1739829040000|2025-02-17 21:50:40|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739829060000|2025-02-17 21:51:00|33.8|33.63|33.8|33.63|33.8|33.63|33.79|33.62|3
1739829070000|2025-02-17 21:51:10|33.79|33.62|33.79|33.62|33.79|33.62|33.78|33.61|3
1739829090000|2025-02-17 21:51:30|33.78|33.61|33.79|33.62|33.79|33.62|33.78|33.61|2
1739829100000|2025-02-17 21:51:40|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739829120000|2025-02-17 21:52:00|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739829130000|2025-02-17 21:52:10|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739829170000|2025-02-17 21:52:50|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|2
1739829180000|2025-02-17 21:53:00|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|2
1739829190000|2025-02-17 21:53:10|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|2
1739829200000|2025-02-17 21:53:20|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739829210000|2025-02-17 21:53:30|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739829220000|2025-02-17 21:53:40|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1739829230000|2025-02-17 21:53:50|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739829240000|2025-02-17 21:54:00|33.79|33.62|33.79|33.62|33.8|33.63|33.79|33.62|3
1739829260000|2025-02-17 21:54:20|33.78|33.61|33.79|33.62|33.79|33.62|33.78|33.61|2
1739829320000|2025-02-17 21:55:20|33.78|33.61|33.79|33.62|33.79|33.62|33.78|33.61|2
1739829370000|2025-02-17 21:56:10|33.8|33.63|33.79|33.62|33.8|33.63|33.79|33.62|2
1739829380000|2025-02-17 21:56:20|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739829400000|2025-02-17 21:56:40|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739829410000|2025-02-17 21:56:50|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739829430000|2025-02-17 21:57:10|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|2
1739829440000|2025-02-17 21:57:20|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1739829450000|2025-02-17 21:57:30|33.8|33.63|33.8|33.63|33.81|33.64|33.8|33.63|5
1739829460000|2025-02-17 21:57:40|33.81|33.64|33.82|33.65|33.82|33.65|33.8|33.63|4
1739829470000|2025-02-17 21:57:50|33.81|33.64|33.81|33.64|33.82|33.65|33.81|33.64|3
1739829480000|2025-02-17 21:58:00|33.8|33.63|33.81|33.64|33.81|33.64|33.8|33.63|4
1739829500000|2025-02-17 21:58:20|33.82|33.65|33.81|33.64|33.82|33.65|33.81|33.64|2
1739829510000|2025-02-17 21:58:30|33.82|33.65|33.83|33.66|33.83|33.66|33.82|33.65|2
1739829520000|2025-02-17 21:58:40|33.84|33.67|33.85|33.68|33.86|33.69|33.84|33.67|6
1739829530000|2025-02-17 21:58:50|33.86|33.69|33.86|33.69|33.87|33.7|33.86|33.69|3
1739829540000|2025-02-17 21:59:00|33.87|33.7|33.88|33.71|33.88|33.71|33.87|33.7|2
1739829550000|2025-02-17 21:59:10|33.89|33.72|33.89|33.72|33.89|33.72|33.89|33.72|1
1739829570000|2025-02-17 21:59:30|33.91|33.74|33.9|33.73|33.91|33.74|33.9|33.73|2
1739829580000|2025-02-17 21:59:40|33.91|33.74|33.91|33.74|33.92|33.75|33.91|33.74|3
1739829590000|2025-02-17 21:59:50|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739829600000|2025-02-17 22:00:00|33.91|33.74|33.94|33.77|33.94|33.77|33.91|33.74|6
1739829610000|2025-02-17 22:00:10|33.93|33.76|33.92|33.75|33.94|33.77|33.92|33.75|4
1739829620000|2025-02-17 22:00:20|33.91|33.74|33.92|33.75|33.92|33.75|33.9|33.73|6
1739829630000|2025-02-17 22:00:30|33.91|33.74|33.9|33.73|33.91|33.74|33.9|33.73|4
1739829640000|2025-02-17 22:00:40|33.91|33.74|33.87|33.7|33.91|33.74|33.87|33.7|5
1739829650000|2025-02-17 22:00:50|33.88|33.71|33.9|33.73|33.9|33.73|33.88|33.71|3
1739829660000|2025-02-17 22:01:00|33.91|33.74|33.93|33.76|33.93|33.76|33.91|33.74|3
1739829670000|2025-02-17 22:01:10|33.94|33.77|33.91|33.74|33.94|33.77|33.91|33.74|4
1739829680000|2025-02-17 22:01:20|33.9|33.73|33.89|33.72|33.91|33.74|33.89|33.72|6
1739829690000|2025-02-17 22:01:30|33.9|33.73|33.88|33.71|33.9|33.73|33.88|33.71|3
1739829700000|2025-02-17 22:01:40|33.89|33.72|33.89|33.72|33.89|33.72|33.88|33.71|3
1739829720000|2025-02-17 22:02:00|33.88|33.71|33.88|33.71|33.88|33.71|33.88|33.71|1
1739829730000|2025-02-17 22:02:10|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1739829740000|2025-02-17 22:02:20|33.86|33.69|33.88|33.71|33.88|33.71|33.86|33.69|7
1739829760000|2025-02-17 22:02:40|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1739829770000|2025-02-17 22:02:50|33.88|33.71|33.9|33.73|33.9|33.73|33.88|33.71|3
1739829780000|2025-02-17 22:03:00|33.89|33.72|33.9|33.73|33.9|33.73|33.89|33.72|2
1739829790000|2025-02-17 22:03:10|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739829800000|2025-02-17 22:03:20|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739829810000|2025-02-17 22:03:30|33.93|33.76|33.91|33.74|33.93|33.76|33.9|33.73|5
1739829820000|2025-02-17 22:03:40|33.92|33.75|33.9|33.73|33.92|33.75|33.9|33.73|3
1739829830000|2025-02-17 22:03:50|33.89|33.72|33.89|33.72|33.9|33.73|33.89|33.72|3
1739829840000|2025-02-17 22:04:00|33.88|33.71|33.87|33.7|33.89|33.72|33.87|33.7|4
1739829850000|2025-02-17 22:04:10|33.88|33.71|33.88|33.71|33.88|33.71|33.86|33.69|4
1739829860000|2025-02-17 22:04:20|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1739829900000|2025-02-17 22:05:00|33.86|33.69|33.87|33.7|33.87|33.7|33.86|33.69|2
1739829910000|2025-02-17 22:05:10|33.86|33.69|33.85|33.68|33.86|33.69|33.85|33.68|2
1739829930000|2025-02-17 22:05:30|33.86|33.69|33.86|33.69|33.87|33.7|33.86|33.69|5
1739829960000|2025-02-17 22:06:00|33.87|33.7|33.85|33.68|33.87|33.7|33.85|33.68|6
1739829970000|2025-02-17 22:06:10|33.86|33.69|33.86|33.69|33.86|33.69|33.85|33.68|3
1739829980000|2025-02-17 22:06:20|33.85|33.68|33.85|33.68|33.86|33.69|33.85|33.68|5
1739829990000|2025-02-17 22:06:30|33.86|33.69|33.89|33.72|33.89|33.72|33.86|33.69|6
1739830010000|2025-02-17 22:06:50|33.9|33.73|33.89|33.72|33.9|33.73|33.88|33.71|3
1739830030000|2025-02-17 22:07:10|33.9|33.73|33.9|33.73|33.9|33.73|33.9|33.73|1
1739830050000|2025-02-17 22:07:30|33.91|33.74|33.93|33.76|33.93|33.76|33.91|33.74|3
1739830060000|2025-02-17 22:07:40|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739830080000|2025-02-17 22:08:00|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739830090000|2025-02-17 22:08:10|33.92|33.75|33.91|33.74|33.92|33.75|33.91|33.74|4
1739830100000|2025-02-17 22:08:20|33.9|33.73|33.9|33.73|33.9|33.73|33.9|33.73|1
1739830180000|2025-02-17 22:09:40|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739830200000|2025-02-17 22:10:00|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739830220000|2025-02-17 22:10:20|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739830230000|2025-02-17 22:10:30|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739830240000|2025-02-17 22:10:40|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1739830260000|2025-02-17 22:11:00|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739830280000|2025-02-17 22:11:20|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739830300000|2025-02-17 22:11:40|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739830390000|2025-02-17 22:13:10|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739830410000|2025-02-17 22:13:30|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739830420000|2025-02-17 22:13:40|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739830430000|2025-02-17 22:13:50|33.9|33.73|33.9|33.73|33.9|33.73|33.9|33.73|1
1739830440000|2025-02-17 22:14:00|33.89|33.72|33.89|33.72|33.89|33.72|33.89|33.72|1
1739830510000|2025-02-17 22:15:10|33.88|33.71|33.86|33.69|33.88|33.71|33.86|33.69|4
1739830520000|2025-02-17 22:15:20|33.87|33.7|33.88|33.71|33.88|33.71|33.87|33.7|4
1739830550000|2025-02-17 22:15:50|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739830560000|2025-02-17 22:16:00|33.9|33.73|33.9|33.73|33.91|33.74|33.9|33.73|5
1739830570000|2025-02-17 22:16:10|33.91|33.74|33.92|33.75|33.92|33.75|33.91|33.74|2
1739830580000|2025-02-17 22:16:20|33.91|33.74|33.92|33.75|33.92|33.75|33.91|33.74|2
1739830590000|2025-02-17 22:16:30|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1739830610000|2025-02-17 22:16:50|33.92|33.75|33.93|33.76|33.93|33.76|33.92|33.75|2
1739830630000|2025-02-17 22:17:10|33.92|33.75|33.93|33.76|33.93|33.76|33.92|33.75|2
1739830640000|2025-02-17 22:17:20|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739830650000|2025-02-17 22:17:30|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1739830660000|2025-02-17 22:17:40|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739830680000|2025-02-17 22:18:00|33.91|33.74|33.92|33.75|33.92|33.75|33.91|33.74|2
1739830690000|2025-02-17 22:18:10|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739830740000|2025-02-17 22:19:00|33.9|33.73|33.9|33.73|33.9|33.73|33.88|33.71|5
1739830750000|2025-02-17 22:19:10|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739830760000|2025-02-17 22:19:20|33.9|33.73|33.91|33.74|33.91|33.74|33.9|33.73|2
1739830770000|2025-02-17 22:19:30|33.92|33.75|33.91|33.74|33.92|33.75|33.91|33.74|2
1739830780000|2025-02-17 22:19:40|33.92|33.75|33.91|33.74|33.93|33.76|33.91|33.74|4
1739830790000|2025-02-17 22:19:50|33.9|33.73|33.89|33.72|33.91|33.74|33.89|33.72|4
1739830800000|2025-02-17 22:20:00|33.9|33.73|33.9|33.73|33.9|33.73|33.9|33.73|1
1739830810000|2025-02-17 22:20:10|33.89|33.72|33.89|33.72|33.9|33.73|33.89|33.72|3
1739830820000|2025-02-17 22:20:20|33.9|33.73|33.9|33.73|33.9|33.73|33.9|33.73|1
1739830830000|2025-02-17 22:20:30|33.89|33.72|33.89|33.72|33.89|33.72|33.89|33.72|1
1739830850000|2025-02-17 22:20:50|33.9|33.73|33.9|33.73|33.9|33.73|33.9|33.73|1
1739830890000|2025-02-17 22:21:30|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1739830910000|2025-02-17 22:21:50|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1739830940000|2025-02-17 22:22:20|33.92|33.75|33.93|33.76|33.93|33.76|33.92|33.75|2
1739830960000|2025-02-17 22:22:40|33.94|33.77|33.94|33.77|33.94|33.77|33.94|33.77|1
1739830980000|2025-02-17 22:23:00|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1739830990000|2025-02-17 22:23:10|33.92|33.75|33.92|33.75|33.93|33.76|33.92|33.75|3
1739831010000|2025-02-17 22:23:30|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1739831020000|2025-02-17 22:23:40|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739831030000|2025-02-17 22:23:50|33.93|33.76|33.94|33.77|33.94|33.77|33.93|33.76|2
1739831060000|2025-02-17 22:24:20|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1739831070000|2025-02-17 22:24:30|33.92|33.75|33.92|33.75|33.93|33.76|33.92|33.75|3
1739831080000|2025-02-17 22:24:40|33.93|33.76|33.92|33.75|33.93|33.76|33.92|33.75|2
1739831100000|2025-02-17 22:25:00|33.93|33.76|33.93|33.76|33.93|33.76|33.92|33.75|3
1739831140000|2025-02-17 22:25:40|33.92|33.75|33.93|33.76|33.93|33.76|33.92|33.75|2
1739831150000|2025-02-17 22:25:50|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1739831170000|2025-02-17 22:26:10|33.91|33.74|33.9|33.73|33.91|33.74|33.9|33.73|2
1739831200000|2025-02-17 22:26:40|33.89|33.72|33.89|33.72|33.89|33.72|33.89|33.72|1
1739831230000|2025-02-17 22:27:10|33.88|33.71|33.87|33.7|33.88|33.71|33.87|33.7|2
1739831240000|2025-02-17 22:27:20|33.88|33.71|33.88|33.71|33.88|33.71|33.88|33.71|1
1739831250000|2025-02-17 22:27:30|33.87|33.7|33.88|33.71|33.88|33.71|33.87|33.7|2
1739831260000|2025-02-17 22:27:40|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1739831300000|2025-02-17 22:28:20|33.86|33.69|33.86|33.69|33.86|33.69|33.86|33.69|1
1739831310000|2025-02-17 22:28:30|33.85|33.68|33.85|33.68|33.86|33.69|33.85|33.68|3
1739831340000|2025-02-17 22:29:00|33.86|33.69|33.86|33.69|33.86|33.69|33.86|33.69|1
1739831380000|2025-02-17 22:29:40|33.87|33.7|33.87|33.7|33.87|33.7|33.86|33.69|3
1739831390000|2025-02-17 22:29:50|33.86|33.69|33.86|33.69|33.87|33.7|33.86|33.69|3
1739831430000|2025-02-17 22:30:30|33.87|33.7|33.87|33.7|33.88|33.71|33.87|33.7|3
1739831440000|2025-02-17 22:30:40|33.86|33.69|33.86|33.69|33.86|33.69|33.86|33.69|1
1739831450000|2025-02-17 22:30:50|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1739831470000|2025-02-17 22:31:10|33.88|33.71|33.88|33.71|33.88|33.71|33.88|33.71|1
1739831490000|2025-02-17 22:31:30|33.89|33.72|33.89|33.72|33.89|33.72|33.89|33.72|1
1739831540000|2025-02-17 22:32:20|33.9|33.73|33.9|33.73|33.9|33.73|33.89|33.72|3
1739831550000|2025-02-17 22:32:30|33.89|33.72|33.89|33.72|33.89|33.72|33.89|33.72|1
1739831570000|2025-02-17 22:32:50|33.9|33.73|33.89|33.72|33.9|33.73|33.89|33.72|2
1739831580000|2025-02-17 22:33:00|33.9|33.73|33.9|33.73|33.9|33.73|33.89|33.72|3
1739831590000|2025-02-17 22:33:10|33.89|33.72|33.89|33.72|33.9|33.73|33.89|33.72|3
1739831600000|2025-02-17 22:33:20|33.9|33.73|33.9|33.73|33.9|33.73|33.9|33.73|1
1739831610000|2025-02-17 22:33:30|33.89|33.72|33.89|33.72|33.89|33.72|33.89|33.72|1
1739831690000|2025-02-17 22:34:50|33.88|33.71|33.88|33.71|33.88|33.71|33.88|33.71|1
1739831700000|2025-02-17 22:35:00|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1739831720000|2025-02-17 22:35:20|33.86|33.69|33.86|33.69|33.86|33.69|33.86|33.69|1
1739831770000|2025-02-17 22:36:10|33.87|33.7|33.87|33.7|33.87|33.7|33.86|33.69|3
1739831780000|2025-02-17 22:36:20|33.88|33.71|33.88|33.71|33.88|33.71|33.87|33.7|3
1739831790000|2025-02-17 22:36:30|33.89|33.72|33.88|33.71|33.89|33.72|33.88|33.71|4
1739831810000|2025-02-17 22:36:50|33.89|33.72|33.9|33.73|33.9|33.73|33.89|33.72|2
1739831830000|2025-02-17 22:37:10|33.89|33.72|33.89|33.72|33.89|33.72|33.89|33.72|1
1739831850000|2025-02-17 22:37:30|33.88|33.71|33.87|33.7|33.88|33.71|33.87|33.7|2
1739831860000|2025-02-17 22:37:40|33.88|33.71|33.88|33.71|33.88|33.71|33.87|33.7|3
1739831880000|2025-02-17 22:38:00|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1739831900000|2025-02-17 22:38:20|33.88|33.71|33.87|33.7|33.88|33.71|33.87|33.7|2
1739831920000|2025-02-17 22:38:40|33.88|33.71|33.86|33.69|33.88|33.71|33.86|33.69|7
1739831930000|2025-02-17 22:38:50|33.87|33.7|33.87|33.7|33.87|33.7|33.86|33.69|3
1739831940000|2025-02-17 22:39:00|33.86|33.69|33.86|33.69|33.86|33.69|33.86|33.69|1
1739832000000|2025-02-17 22:40:00|33.85|33.68|33.85|33.68|33.85|33.68|33.85|33.68|1
1739832040000|2025-02-17 22:40:40|33.86|33.69|33.86|33.69|33.86|33.69|33.86|33.69|1
1739832060000|2025-02-17 22:41:00|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1739832080000|2025-02-17 22:41:20|33.86|33.69|33.87|33.7|33.87|33.7|33.86|33.69|2
1739832090000|2025-02-17 22:41:30|33.86|33.69|33.87|33.7|33.87|33.7|33.86|33.69|2
1739832110000|2025-02-17 22:41:50|33.86|33.69|33.86|33.69|33.86|33.69|33.86|33.69|1
1739832130000|2025-02-17 22:42:10|33.85|33.68|33.85|33.68|33.85|33.68|33.85|33.68|1
1739832140000|2025-02-17 22:42:20|33.84|33.67|33.84|33.67|33.84|33.67|33.84|33.67|1
1739832170000|2025-02-17 22:42:50|33.85|33.68|33.85|33.68|33.85|33.68|33.84|33.67|3
1739832210000|2025-02-17 22:43:30|33.84|33.67|33.84|33.67|33.84|33.67|33.84|33.67|1
1739832230000|2025-02-17 22:43:50|33.83|33.66|33.83|33.66|33.83|33.66|33.83|33.66|1
1739832240000|2025-02-17 22:44:00|33.84|33.67|33.84|33.67|33.84|33.67|33.83|33.66|3
1739832250000|2025-02-17 22:44:10|33.83|33.66|33.83|33.66|33.83|33.66|33.83|33.66|1
1739832310000|2025-02-17 22:45:10|33.82|33.65|33.82|33.65|33.82|33.65|33.82|33.65|1
1739832320000|2025-02-17 22:45:20|33.81|33.64|33.81|33.64|33.82|33.65|33.81|33.64|3
1739832330000|2025-02-17 22:45:30|33.82|33.65|33.82|33.65|33.82|33.65|33.82|33.65|1
1739832340000|2025-02-17 22:45:40|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739832400000|2025-02-17 22:46:40|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1739832420000|2025-02-17 22:47:00|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739832430000|2025-02-17 22:47:10|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|2
1739832530000|2025-02-17 22:48:50|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1739832540000|2025-02-17 22:49:00|33.82|33.65|33.81|33.64|33.82|33.65|33.8|33.63|4
1739832580000|2025-02-17 22:49:40|33.8|33.63|33.81|33.64|33.81|33.64|33.8|33.63|2
1739832590000|2025-02-17 22:49:50|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1739832610000|2025-02-17 22:50:10|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1739832620000|2025-02-17 22:50:20|33.78|33.61|33.72|33.55|33.78|33.61|33.71|33.54|10
1739832630000|2025-02-17 22:50:30|33.71|33.54|33.73|33.56|33.73|33.56|33.71|33.54|3
1739832650000|2025-02-17 22:50:50|33.74|33.57|33.73|33.56|33.74|33.57|33.72|33.55|3
1739832670000|2025-02-17 22:51:10|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|4
1739832700000|2025-02-17 22:51:40|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1739832710000|2025-02-17 22:51:50|33.71|33.54|33.7|33.53|33.71|33.54|33.69|33.52|4
1739832720000|2025-02-17 22:52:00|33.69|33.52|33.69|33.52|33.7|33.53|33.69|33.52|3
1739832730000|2025-02-17 22:52:10|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1739832750000|2025-02-17 22:52:30|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739832760000|2025-02-17 22:52:40|33.68|33.51|33.68|33.51|33.68|33.51|33.67|33.5|3
1739832780000|2025-02-17 22:53:00|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1739832790000|2025-02-17 22:53:10|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739832830000|2025-02-17 22:53:50|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739832840000|2025-02-17 22:54:00|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1739832860000|2025-02-17 22:54:20|33.63|33.46|33.6|33.43|33.63|33.46|33.6|33.43|4
1739832880000|2025-02-17 22:54:40|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|4
1739832890000|2025-02-17 22:54:50|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739832910000|2025-02-17 22:55:10|33.6|33.43|33.6|33.43|33.6|33.43|33.59|33.42|3
1739832920000|2025-02-17 22:55:20|33.59|33.42|33.59|33.42|33.6|33.43|33.59|33.42|3
1739832930000|2025-02-17 22:55:30|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739832940000|2025-02-17 22:55:40|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1739832960000|2025-02-17 22:56:00|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1739832970000|2025-02-17 22:56:10|33.64|33.47|33.64|33.47|33.64|33.47|33.63|33.46|3
1739832980000|2025-02-17 22:56:20|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1739832990000|2025-02-17 22:56:30|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1739833000000|2025-02-17 22:56:40|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1739833010000|2025-02-17 22:56:50|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|2
1739833030000|2025-02-17 22:57:10|33.66|33.49|33.64|33.47|33.66|33.49|33.64|33.47|3
1739833050000|2025-02-17 22:57:30|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1739833070000|2025-02-17 22:57:50|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1739833110000|2025-02-17 22:58:30|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739833120000|2025-02-17 22:58:40|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739833130000|2025-02-17 22:58:50|33.65|33.48|33.61|33.44|33.65|33.48|33.61|33.44|4
1739833140000|2025-02-17 22:59:00|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1739833150000|2025-02-17 22:59:10|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739833160000|2025-02-17 22:59:20|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739833200000|2025-02-17 23:00:00|33.57|33.4|33.59|33.42|33.59|33.42|33.57|33.4|5
1739833210000|2025-02-17 23:00:10|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1739833220000|2025-02-17 23:00:20|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1739833230000|2025-02-17 23:00:30|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739833240000|2025-02-17 23:00:40|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1739833250000|2025-02-17 23:00:50|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1739833260000|2025-02-17 23:01:00|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1739833270000|2025-02-17 23:01:10|33.64|33.47|33.66|33.49|33.66|33.49|33.64|33.47|3
1739833280000|2025-02-17 23:01:20|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739833290000|2025-02-17 23:01:30|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|5
1739833300000|2025-02-17 23:01:40|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|6
1739833310000|2025-02-17 23:01:50|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1739833330000|2025-02-17 23:02:10|33.68|33.51|33.68|33.51|33.68|33.51|33.66|33.49|4
1739833340000|2025-02-17 23:02:20|33.67|33.5|33.68|33.51|33.68|33.51|33.66|33.49|5
1739833350000|2025-02-17 23:02:30|33.67|33.5|33.67|33.5|33.67|33.5|33.66|33.49|3
1739833360000|2025-02-17 23:02:40|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739833430000|2025-02-17 23:03:50|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1739833440000|2025-02-17 23:04:00|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739833450000|2025-02-17 23:04:10|33.68|33.51|33.67|33.5|33.69|33.52|33.66|33.49|6
1739833460000|2025-02-17 23:04:20|33.66|33.49|33.66|33.49|33.67|33.5|33.66|33.49|3
1739833470000|2025-02-17 23:04:30|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1739833500000|2025-02-17 23:05:00|33.65|33.48|33.65|33.48|33.65|33.48|33.64|33.47|3
1739833520000|2025-02-17 23:05:20|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1739833530000|2025-02-17 23:05:30|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1739833550000|2025-02-17 23:05:50|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1739833560000|2025-02-17 23:06:00|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1739833590000|2025-02-17 23:06:30|33.64|33.47|33.65|33.48|33.66|33.49|33.64|33.47|5
1739833600000|2025-02-17 23:06:40|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1739833610000|2025-02-17 23:06:50|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739833630000|2025-02-17 23:07:10|33.67|33.5|33.67|33.5|33.67|33.5|33.66|33.49|3
1739833690000|2025-02-17 23:08:10|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1739833740000|2025-02-17 23:09:00|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1739833750000|2025-02-17 23:09:10|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1739833760000|2025-02-17 23:09:20|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|6
1739833800000|2025-02-17 23:10:00|33.69|33.52|33.69|33.52|33.69|33.52|33.68|33.51|3
1739833840000|2025-02-17 23:10:40|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1739833850000|2025-02-17 23:10:50|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1739833860000|2025-02-17 23:11:00|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1739833870000|2025-02-17 23:11:10|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1739833880000|2025-02-17 23:11:20|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1739833890000|2025-02-17 23:11:30|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1739833910000|2025-02-17 23:11:50|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1739833940000|2025-02-17 23:12:20|33.64|33.47|33.64|33.47|33.64|33.47|33.63|33.46|3
1739833950000|2025-02-17 23:12:30|33.62|33.45|33.6|33.43|33.62|33.45|33.59|33.42|4
1739833960000|2025-02-17 23:12:40|33.59|33.42|33.59|33.42|33.59|33.42|33.58|33.41|3
1739833970000|2025-02-17 23:12:50|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739833980000|2025-02-17 23:13:00|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739833990000|2025-02-17 23:13:10|33.58|33.41|33.58|33.41|33.58|33.41|33.57|33.4|3
1739834000000|2025-02-17 23:13:20|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739834030000|2025-02-17 23:13:50|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1739834040000|2025-02-17 23:14:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739834060000|2025-02-17 23:14:20|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1739834070000|2025-02-17 23:14:30|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1739834080000|2025-02-17 23:14:40|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739834090000|2025-02-17 23:14:50|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1739834110000|2025-02-17 23:15:10|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739834130000|2025-02-17 23:15:30|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739834140000|2025-02-17 23:15:40|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739834150000|2025-02-17 23:15:50|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|4
1739834160000|2025-02-17 23:16:00|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1739834180000|2025-02-17 23:16:20|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739834190000|2025-02-17 23:16:30|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739834200000|2025-02-17 23:16:40|33.55|33.38|33.57|33.4|33.57|33.4|33.54|33.37|4
1739834210000|2025-02-17 23:16:50|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739834220000|2025-02-17 23:17:00|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1739834230000|2025-02-17 23:17:10|33.6|33.43|33.6|33.43|33.61|33.44|33.6|33.43|5
1739834240000|2025-02-17 23:17:20|33.59|33.42|33.57|33.4|33.59|33.42|33.57|33.4|3
1739834250000|2025-02-17 23:17:30|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|3
1739834260000|2025-02-17 23:17:40|33.55|33.38|33.54|33.37|33.55|33.38|33.53|33.36|4
1739834280000|2025-02-17 23:18:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739834310000|2025-02-17 23:18:30|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1739834330000|2025-02-17 23:18:50|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1739834340000|2025-02-17 23:19:00|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1739834360000|2025-02-17 23:19:20|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739834370000|2025-02-17 23:19:30|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739834390000|2025-02-17 23:19:50|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1739834400000|2025-02-17 23:20:00|33.58|33.41|33.56|33.39|33.58|33.41|33.56|33.39|4
1739834410000|2025-02-17 23:20:10|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|3
1739834430000|2025-02-17 23:20:30|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739834460000|2025-02-17 23:21:00|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739834470000|2025-02-17 23:21:10|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1739834480000|2025-02-17 23:21:20|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739834490000|2025-02-17 23:21:30|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739834540000|2025-02-17 23:22:20|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739834550000|2025-02-17 23:22:30|33.58|33.41|33.58|33.41|33.58|33.41|33.57|33.4|3
1739834560000|2025-02-17 23:22:40|33.57|33.4|33.56|33.39|33.57|33.4|33.55|33.38|4
1739834570000|2025-02-17 23:22:50|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1739834600000|2025-02-17 23:23:20|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1739834650000|2025-02-17 23:24:10|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1739834690000|2025-02-17 23:24:50|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1739834720000|2025-02-17 23:25:20|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1739834730000|2025-02-17 23:25:30|33.57|33.4|33.56|33.39|33.57|33.4|33.55|33.38|4
1739834750000|2025-02-17 23:25:50|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1739834770000|2025-02-17 23:26:10|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739834780000|2025-02-17 23:26:20|33.54|33.37|33.53|33.36|33.55|33.38|33.52|33.35|6
1739834790000|2025-02-17 23:26:30|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1739834800000|2025-02-17 23:26:40|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739834810000|2025-02-17 23:26:50|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1739834820000|2025-02-17 23:27:00|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1739834830000|2025-02-17 23:27:10|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739834900000|2025-02-17 23:28:20|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1739834940000|2025-02-17 23:29:00|33.51|33.34|33.51|33.34|33.51|33.34|33.5|33.33|3
1739834960000|2025-02-17 23:29:20|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1739834970000|2025-02-17 23:29:30|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|4
1739835010000|2025-02-17 23:30:10|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1739835020000|2025-02-17 23:30:20|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739835030000|2025-02-17 23:30:30|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1739835060000|2025-02-17 23:31:00|33.51|33.34|33.53|33.36|33.53|33.36|33.51|33.34|3
1739835070000|2025-02-17 23:31:10|33.55|33.38|33.55|33.38|33.55|33.38|33.54|33.37|5
1739835080000|2025-02-17 23:31:20|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739835090000|2025-02-17 23:31:30|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1739835120000|2025-02-17 23:32:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739835130000|2025-02-17 23:32:10|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1739835140000|2025-02-17 23:32:20|33.57|33.4|33.57|33.4|33.57|33.4|33.56|33.39|7
1739835150000|2025-02-17 23:32:30|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1739835160000|2025-02-17 23:32:40|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1739835170000|2025-02-17 23:32:50|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1739835180000|2025-02-17 23:33:00|33.54|33.37|33.54|33.37|33.55|33.38|33.54|33.37|9
1739835190000|2025-02-17 23:33:10|33.55|33.38|33.55|33.38|33.55|33.38|33.54|33.37|5
1739835260000|2025-02-17 23:34:20|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739835290000|2025-02-17 23:34:50|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739835310000|2025-02-17 23:35:10|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1739835320000|2025-02-17 23:35:20|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|7
1739835330000|2025-02-17 23:35:30|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1739835340000|2025-02-17 23:35:40|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1739835350000|2025-02-17 23:35:50|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1739835360000|2025-02-17 23:36:00|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1739835390000|2025-02-17 23:36:30|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739835430000|2025-02-17 23:37:10|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1739835450000|2025-02-17 23:37:30|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739835460000|2025-02-17 23:37:40|33.5|33.33|33.5|33.33|33.51|33.34|33.5|33.33|3
1739835490000|2025-02-17 23:38:10|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739835500000|2025-02-17 23:38:20|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1739835530000|2025-02-17 23:38:50|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739835540000|2025-02-17 23:39:00|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1739835560000|2025-02-17 23:39:20|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1739835570000|2025-02-17 23:39:30|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739835600000|2025-02-17 23:40:00|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1739835610000|2025-02-17 23:40:10|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739835620000|2025-02-17 23:40:20|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1739835630000|2025-02-17 23:40:30|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739835670000|2025-02-17 23:41:10|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|4
1739835680000|2025-02-17 23:41:20|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739835790000|2025-02-17 23:43:10|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1739835810000|2025-02-17 23:43:30|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1739835850000|2025-02-17 23:44:10|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1739835880000|2025-02-17 23:44:40|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1739835890000|2025-02-17 23:44:50|33.46|33.29|33.46|33.29|33.46|33.29|33.45|33.28|5
1739835900000|2025-02-17 23:45:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739835950000|2025-02-17 23:45:50|33.48|33.31|33.44|33.27|33.48|33.31|33.44|33.27|5
1739835960000|2025-02-17 23:46:00|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1739835970000|2025-02-17 23:46:10|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|3
1739835980000|2025-02-17 23:46:20|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1739836000000|2025-02-17 23:46:40|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1739836010000|2025-02-17 23:46:50|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1739836020000|2025-02-17 23:47:00|33.44|33.27|33.45|33.28|33.46|33.29|33.44|33.27|4
1739836040000|2025-02-17 23:47:20|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1739836090000|2025-02-17 23:48:10|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1739836100000|2025-02-17 23:48:20|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1739836120000|2025-02-17 23:48:40|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1739836150000|2025-02-17 23:49:10|33.46|33.29|33.48|33.31|33.49|33.32|33.46|33.29|4
1739836160000|2025-02-17 23:49:20|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739836170000|2025-02-17 23:49:30|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1739836200000|2025-02-17 23:50:00|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739836240000|2025-02-17 23:50:40|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1739836250000|2025-02-17 23:50:50|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739836260000|2025-02-17 23:51:00|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|4
1739836270000|2025-02-17 23:51:10|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|2
1739836280000|2025-02-17 23:51:20|33.5|33.33|33.5|33.33|33.51|33.34|33.5|33.33|3
1739836290000|2025-02-17 23:51:30|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1739836340000|2025-02-17 23:52:20|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1739836350000|2025-02-17 23:52:30|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1739836380000|2025-02-17 23:53:00|33.5|33.33|33.5|33.33|33.5|33.33|33.49|33.32|3
1739836400000|2025-02-17 23:53:20|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739836410000|2025-02-17 23:53:30|33.5|33.33|33.5|33.33|33.51|33.34|33.5|33.33|3
1739836430000|2025-02-17 23:53:50|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739836460000|2025-02-17 23:54:20|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|2
1739836470000|2025-02-17 23:54:30|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1739836480000|2025-02-17 23:54:40|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1739836490000|2025-02-17 23:54:50|33.54|33.37|33.54|33.37|33.54|33.37|33.53|33.36|9
1739836500000|2025-02-17 23:55:00|33.53|33.36|33.53|33.36|33.54|33.37|33.53|33.36|3
1739836510000|2025-02-17 23:55:10|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1739836550000|2025-02-17 23:55:50|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1739836560000|2025-02-17 23:56:00|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|2
1739836630000|2025-02-17 23:57:10|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1739836640000|2025-02-17 23:57:20|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|2
1739836650000|2025-02-17 23:57:30|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|4
1739836670000|2025-02-17 23:57:50|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|2
1739836740000|2025-02-17 23:59:00|33.53|33.36|33.53|33.36|33.53|33.36|33.52|33.35|3
1739836770000|2025-02-17 23:59:30|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1739836780000|2025-02-17 23:59:40|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|5
1739836790000|2025-02-17 23:59:50|33.61|33.44|33.59|33.42|33.61|33.44|33.59|33.42|3
1739836800000|2025-02-18 00:00:00|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|5
1739836810000|2025-02-18 00:00:10|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1739836830000|2025-02-18 00:00:30|33.57|33.4|33.59|33.42|33.59|33.42|33.57|33.4|9
1739836840000|2025-02-18 00:00:40|33.58|33.41|33.59|33.42|33.6|33.43|33.58|33.41|4
1739836850000|2025-02-18 00:00:50|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1739836860000|2025-02-18 00:01:00|33.58|33.41|33.55|33.38|33.58|33.41|33.55|33.38|4
1739836870000|2025-02-18 00:01:10|33.54|33.37|33.52|33.35|33.54|33.37|33.52|33.35|5
1739836880000|2025-02-18 00:01:20|33.53|33.36|33.53|33.36|33.54|33.37|33.52|33.35|7
1739836890000|2025-02-18 00:01:30|33.52|33.35|33.55|33.38|33.55|33.38|33.52|33.35|4
1739836900000|2025-02-18 00:01:40|33.54|33.37|33.52|33.35|33.55|33.38|33.52|33.35|8
1739836910000|2025-02-18 00:01:50|33.53|33.36|33.53|33.36|33.54|33.37|33.53|33.36|7
1739836920000|2025-02-18 00:02:00|33.54|33.37|33.56|33.39|33.56|33.39|33.54|33.37|5
1739836930000|2025-02-18 00:02:10|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|6
1739836940000|2025-02-18 00:02:20|33.55|33.38|33.55|33.38|33.56|33.39|33.54|33.37|4
1739836950000|2025-02-18 00:02:30|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|4
1739836960000|2025-02-18 00:02:40|33.54|33.37|33.54|33.37|33.55|33.38|33.53|33.36|8
1739836970000|2025-02-18 00:02:50|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1739836980000|2025-02-18 00:03:00|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1739836990000|2025-02-18 00:03:10|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1739837000000|2025-02-18 00:03:20|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|6
1739837010000|2025-02-18 00:03:30|33.54|33.37|33.52|33.35|33.54|33.37|33.52|33.35|3
1740211350000|2025-02-22 08:02:30|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740211370000|2025-02-22 08:02:50|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|2
1740211380000|2025-02-22 08:03:00|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|2
1740211390000|2025-02-22 08:03:10|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|2
1740211400000|2025-02-22 08:03:20|32.85|32.68|32.85|32.68|32.85|32.68|32.85|32.68|1
1740211410000|2025-02-22 08:03:30|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|2
1740211420000|2025-02-22 08:03:40|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740211430000|2025-02-22 08:03:50|32.87|32.7|32.88|32.71|32.88|32.71|32.86|32.69|4
1740211440000|2025-02-22 08:04:00|32.87|32.7|32.87|32.7|32.87|32.7|32.87|32.7|1
1740211450000|2025-02-22 08:04:10|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740211460000|2025-02-22 08:04:20|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|2
1740211470000|2025-02-22 08:04:30|32.88|32.71|32.9|32.73|32.9|32.73|32.88|32.71|5
1740211480000|2025-02-22 08:04:40|32.89|32.72|32.89|32.72|32.9|32.73|32.89|321740211490000|2025-02-22 08:04:50|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|6
1740211500000|2025-02-22 08:05:00|32.9|32.73|32.87|32.7|32.9|32.73|32.87|32.7|7
1740211510000|2025-02-22 08:05:10|32.86|32.69|32.87|32.7|32.88|32.71|32.86|32.69|8
1740211540000|2025-02-22 08:05:40|32.88|32.71|32.88|32.71|32.89|32.72|32.88|32.71|3
1740211550000|2025-02-22 08:05:50|32.89|32.72|32.89|32.72|32.89|32.72|32.89|32.72|1
1740211560000|2025-02-22 08:06:00|32.87|32.7|32.87|32.7|32.87|32.7|32.86|32.69|3
1740211570000|2025-02-22 08:06:10|32.86|32.69|32.85|32.68|32.86|32.69|32.83|32.66|6
1740211580000|2025-02-22 08:06:20|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740211590000|2025-02-22 08:06:30|32.85|32.68|32.85|32.68|32.86|32.69|32.85|32.68|3
1740211600000|2025-02-22 08:06:40|32.84|32.67|32.85|32.68|32.86|32.69|32.84|32.67|3
1740211610000|2025-02-22 08:06:50|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|2
1740211620000|2025-02-22 08:07:00|32.84|32.67|32.84|32.67|32.85|32.68|32.82|32.65|11
1740211630000|2025-02-22 08:07:10|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|2
1740211640000|2025-02-22 08:07:20|32.83|32.66|32.83|32.66|32.84|32.67|32.82|32.65|5
1740211650000|2025-02-22 08:07:30|32.84|32.67|32.83|32.66|32.84|32.67|32.82|32.65|3
1740211660000|2025-02-22 08:07:40|32.82|32.65|32.83|32.66|32.83|32.66|32.82|32.65|4
1740211680000|2025-02-22 08:08:00|32.82|32.65|32.81|32.64|32.83|32.66|32.81|32.64|10
1740211690000|2025-02-22 08:08:10|32.82|32.65|32.82|32.65|32.83|32.66|32.82|32.65|5
1740211700000|2025-02-22 08:08:20|32.84|32.67|32.83|32.66|32.84|32.67|32.82|32.65|4
1740211720000|2025-02-22 08:08:40|32.82|32.65|32.81|32.64|32.82|32.65|32.81|32.64|2
1740211740000|2025-02-22 08:09:00|32.82|32.65|32.81|32.64|32.82|32.65|32.81|32.64|6
1740211770000|2025-02-22 08:09:30|32.82|32.65|32.82|32.65|32.83|32.66|32.81|32.64|7
1740211780000|2025-02-22 08:09:40|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740211790000|2025-02-22 08:09:50|32.81|32.64|32.82|32.65|32.82|32.65|32.81|32.64|2
1740211810000|2025-02-22 08:10:10|32.83|32.66|32.83|32.66|32.83|32.66|32.83|32.66|1
1740211820000|2025-02-22 08:10:20|32.82|32.65|32.82|32.65|32.82|32.65|32.81|32.64|5
1740211840000|2025-02-22 08:10:40|32.83|32.66|32.83|32.66|32.83|32.66|32.82|32.65|3
1740211850000|2025-02-22 08:10:50|32.84|32.67|32.84|32.67|32.84|32.67|32.83|32.66|7
1740211860000|2025-02-22 08:11:00|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740211880000|2025-02-22 08:11:20|32.81|32.64|32.82|32.65|32.83|32.66|32.81|32.64|4
1740211890000|2025-02-22 08:11:30|32.81|32.64|32.81|32.64|32.82|32.65|32.81|32.64|3
1740211900000|2025-02-22 08:11:40|32.8|32.63|32.8|32.63|32.81|32.64|32.79|32.62|7
1740211910000|2025-02-22 08:11:50|32.79|32.62|32.79|32.62|32.8|32.63|32.78|32.61|9
1740211920000|2025-02-22 08:12:00|32.78|32.61|32.77|32.6|32.79|32.62|32.76|32.59|8
1740211950000|2025-02-22 08:12:30|32.76|32.59|32.76|32.59|32.77|32.6|32.75|32.58|5
1740211960000|2025-02-22 08:12:40|32.75|32.58|32.76|32.59|32.77|32.6|32.75|32.58|6
1740211970000|2025-02-22 08:12:50|32.77|32.6|32.78|32.61|32.78|32.61|32.76|32.59|8
1740211980000|2025-02-22 08:13:00|32.77|32.6|32.75|32.58|32.77|32.6|32.75|32.58|3
1740211990000|2025-02-22 08:13:10|32.76|32.59|32.76|32.59|32.76|32.59|32.76|32.59|1
1740212000000|2025-02-22 08:13:20|32.77|32.6|32.76|32.59|32.77|32.6|32.76|32.59|2
1740212010000|2025-02-22 08:13:30|32.75|32.58|32.75|32.58|32.76|32.59|32.74|32.57|5
1740212020000|2025-02-22 08:13:40|32.74|32.57|32.74|32.57|32.75|32.58|32.74|32.57|3
1740212030000|2025-02-22 08:13:50|32.75|32.58|32.75|32.58|32.75|32.58|32.75|32.58|1
1740212060000|2025-02-22 08:14:20|32.74|32.57|32.74|32.57|32.74|32.57|32.74|32.57|1
1740212070000|2025-02-22 08:14:30|32.73|32.56|32.74|32.57|32.75|32.58|32.73|32.56|4
1740212080000|2025-02-22 08:14:40|32.75|32.58|32.74|32.57|32.75|32.58|32.74|32.57|2
1740212090000|2025-02-22 08:14:50|32.73|32.56|32.72|32.55|32.74|32.57|32.72|32.55|4
1740212100000|2025-02-22 08:15:00|32.73|32.56|32.74|32.57|32.74|32.57|32.72|32.55|5
1740212120000|2025-02-22 08:15:20|32.75|32.58|32.76|32.59|32.76|32.59|32.75|32.58|2
1740212130000|2025-02-22 08:15:30|32.75|32.58|32.75|32.58|32.76|32.59|32.75|32.58|3
1740212150000|2025-02-22 08:15:50|32.74|32.57|32.75|32.58|32.75|32.58|32.73|32.56|3
1740212160000|2025-02-22 08:16:00|32.74|32.57|32.76|32.59|32.76|32.59|32.74|32.57|8
1740212170000|2025-02-22 08:16:10|32.75|32.58|32.74|32.57|32.76|32.59|32.73|32.56|8
1740212180000|2025-02-22 08:16:20|32.73|32.56|32.74|32.57|32.74|32.57|32.73|32.56|2
1740212190000|2025-02-22 08:16:30|32.75|32.58|32.76|32.59|32.76|32.59|32.74|32.57|6
1740212200000|2025-02-22 08:16:40|32.77|32.6|32.77|32.6|32.77|32.6|32.76|32.59|3
1740212210000|2025-02-22 08:16:50|32.76|32.59|32.76|32.59|32.77|32.6|32.76|32.59|3
1740212220000|2025-02-22 08:17:00|32.78|32.61|32.77|32.6|32.78|32.61|32.77|32.6|2
1740212230000|2025-02-22 08:17:10|32.76|32.59|32.76|32.59|32.76|32.59|32.75|32.58|3
1740212240000|2025-02-22 08:17:20|32.77|32.6|32.76|32.59|32.77|32.6|32.76|32.59|2
1740212250000|2025-02-22 08:17:30|32.77|32.6|32.77|32.6|32.78|32.61|32.76|32.59|4
1740212260000|2025-02-22 08:17:40|32.78|32.61|32.81|32.64|32.81|32.64|32.78|32.61|7
1740212270000|2025-02-22 08:17:50|32.8|32.63|32.8|32.63|32.8|32.63|32.79|32.62|3
1740212290000|2025-02-22 08:18:10|32.79|32.62|32.77|32.6|32.79|32.62|32.77|32.6|3
1740212300000|2025-02-22 08:18:20|32.78|32.61|32.78|32.61|32.79|32.62|32.77|32.6|4
1740212310000|2025-02-22 08:18:30|32.79|32.62|32.79|32.62|32.79|32.62|32.77|32.6|5
1740212320000|2025-02-22 08:18:40|32.78|32.61|32.79|32.62|32.79|32.62|32.78|32.61|2
1740212340000|2025-02-22 08:19:00|32.77|32.6|32.77|32.6|32.77|32.6|32.77|32.6|1
1740212350000|2025-02-22 08:19:10|32.76|32.59|32.76|32.59|32.76|32.59|32.75|32.58|3
1740212360000|2025-02-22 08:19:20|32.77|32.6|32.76|32.59|32.77|32.6|32.76|32.59|2
1740212390000|2025-02-22 08:19:50|32.77|32.6|32.76|32.59|32.77|32.6|32.76|32.59|2
1740212400000|2025-02-22 08:20:00|32.77|32.6|32.77|32.6|32.78|32.61|32.77|32.6|3
1740212410000|2025-02-22 08:20:10|32.78|32.61|32.78|32.61|32.78|32.61|32.77|32.6|3
1740212420000|2025-02-22 08:20:20|32.76|32.59|32.78|32.61|32.79|32.62|32.76|32.59|7
1740212430000|2025-02-22 08:20:30|32.8|32.63|32.79|32.62|32.8|32.63|32.79|32.62|2
1740212440000|2025-02-22 08:20:40|32.8|32.63|32.79|32.62|32.8|32.63|32.79|32.62|2
1740212450000|2025-02-22 08:20:50|32.8|32.63|32.79|32.62|32.8|32.63|32.79|32.62|2
1740212460000|2025-02-22 08:21:00|32.78|32.61|32.78|32.61|32.78|32.61|32.78|32.61|1
1740212470000|2025-02-22 08:21:10|32.77|32.6|32.77|32.6|32.78|32.61|32.76|32.59|4
1740212480000|2025-02-22 08:21:20|32.78|32.61|32.77|32.6|32.78|32.61|32.76|32.59|5
1740212490000|2025-02-22 08:21:30|32.78|32.61|32.78|32.61|32.79|32.62|32.78|32.61|3
1740212500000|2025-02-22 08:21:40|32.79|32.62|32.79|32.62|32.8|32.63|32.78|32.61|4
1740212510000|2025-02-22 08:21:50|32.8|32.63|32.79|32.62|32.81|32.64|32.79|32.62|4
1740212520000|2025-02-22 08:22:00|32.8|32.63|32.79|32.62|32.8|32.63|32.79|32.62|2
1740212540000|2025-02-22 08:22:20|32.77|32.6|32.77|32.6|32.77|32.6|32.77|32.6|1
1740212550000|2025-02-22 08:22:30|32.78|32.61|32.79|32.62|32.8|32.63|32.78|32.61|6
1740212560000|2025-02-22 08:22:40|32.8|32.63|32.8|32.63|32.81|32.64|32.8|32.63|5
1740212570000|2025-02-22 08:22:50|32.81|32.64|32.82|32.65|32.82|32.65|32.81|32.64|2
1740212580000|2025-02-22 08:23:00|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740212590000|2025-02-22 08:23:10|32.81|32.64|32.78|32.61|32.81|32.64|32.78|32.61|4
1740212600000|2025-02-22 08:23:20|32.77|32.6|32.78|32.61|32.78|32.61|32.76|32.59|4
1740212610000|2025-02-22 08:23:30|32.77|32.6|32.77|32.6|32.78|32.61|32.77|32.6|3
1740212620000|2025-02-22 08:23:40|32.76|32.59|32.77|32.6|32.77|32.6|32.75|32.58|6
1740212630000|2025-02-22 08:23:50|32.76|32.59|32.76|32.59|32.76|32.59|32.75|32.58|3
1740212660000|2025-02-22 08:24:20|32.75|32.58|32.75|32.58|32.75|32.58|32.75|32.58|1
1740212670000|2025-02-22 08:24:30|32.77|32.6|32.76|32.59|32.77|32.6|32.75|32.58|5
1740212680000|2025-02-22 08:24:40|32.77|32.6|32.77|32.6|32.77|32.6|32.77|32.6|1
1740212690000|2025-02-22 08:24:50|32.76|32.59|32.77|32.6|32.77|32.6|32.76|32.59|2
1740212700000|2025-02-22 08:25:00|32.78|32.61|32.78|32.61|32.79|32.62|32.77|32.6|5
1740212710000|2025-02-22 08:25:10|32.79|32.62|32.78|32.61|32.79|32.62|32.78|32.61|2
1740212720000|2025-02-22 08:25:20|32.79|32.62|32.79|32.62|32.79|32.62|32.79|32.62|1
1740212740000|2025-02-22 08:25:40|32.77|32.6|32.77|32.6|32.77|32.6|32.77|32.6|1
1740212760000|2025-02-22 08:26:00|32.78|32.61|32.76|32.59|32.78|32.61|32.76|32.59|3
1740212770000|2025-02-22 08:26:10|32.75|32.58|32.75|32.58|32.77|32.6|32.75|32.58|7
1740212780000|2025-02-22 08:26:20|32.74|32.57|32.75|32.58|32.76|32.59|32.74|32.57|4
1740212800000|2025-02-22 08:26:40|32.76|32.59|32.77|32.6|32.77|32.6|32.76|32.59|2
1740212810000|2025-02-22 08:26:50|32.76|32.59|32.76|32.59|32.76|32.59|32.76|32.59|1
1740212820000|2025-02-22 08:27:00|32.75|32.58|32.74|32.57|32.75|32.58|32.74|32.57|2
1740212830000|2025-02-22 08:27:10|32.75|32.58|32.75|32.58|32.75|32.58|32.75|32.58|1
1740212840000|2025-02-22 08:27:20|32.74|32.57|32.74|32.57|32.75|32.58|32.73|32.56|5
1740212850000|2025-02-22 08:27:30|32.73|32.56|32.74|32.57|32.74|32.57|32.73|32.56|2
1740212860000|2025-02-22 08:27:40|32.76|32.59|32.74|32.57|32.76|32.59|32.74|32.57|3
1740212870000|2025-02-22 08:27:50|32.73|32.56|32.74|32.57|32.76|32.59|32.73|32.56|5
1740212880000|2025-02-22 08:28:00|32.75|32.58|32.75|32.58|32.76|32.59|32.74|32.57|5
1740212890000|2025-02-22 08:28:10|32.76|32.59|32.77|32.6|32.77|32.6|32.75|32.58|3
1740212900000|2025-02-22 08:28:20|32.76|32.59|32.77|32.6|32.77|32.6|32.76|32.59|2
1740212910000|2025-02-22 08:28:30|32.78|32.61|32.77|32.6|32.78|32.61|32.77|32.6|4
1740212950000|2025-02-22 08:29:10|32.78|32.61|32.77|32.6|32.78|32.61|32.77|32.6|2
1740212970000|2025-02-22 08:29:30|32.78|32.61|32.78|32.61|32.78|32.61|32.78|32.61|1
1740212980000|2025-02-22 08:29:40|32.79|32.62|32.79|32.62|32.79|32.62|32.79|32.62|1
1740213000000|2025-02-22 08:30:00|32.8|32.63|32.8|32.63|32.81|32.64|32.79|32.62|7
1740213010000|2025-02-22 08:30:10|32.81|32.64|32.79|32.62|32.81|32.64|32.79|32.62|7
1740213020000|2025-02-22 08:30:20|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|4
1740213030000|2025-02-22 08:30:30|32.81|32.64|32.79|32.62|32.81|32.64|32.79|32.62|3
1740213040000|2025-02-22 08:30:40|32.8|32.63|32.78|32.61|32.8|32.63|32.78|32.61|3
1740213050000|2025-02-22 08:30:50|32.8|32.63|32.79|32.62|32.8|32.63|32.78|32.61|5
1740213060000|2025-02-22 08:31:00|32.8|32.63|32.8|32.63|32.8|32.63|32.79|32.62|3
1740213070000|2025-02-22 08:31:10|32.79|32.62|32.79|32.62|32.8|32.63|32.78|32.61|4
1740213080000|2025-02-22 08:31:20|32.8|32.63|32.79|32.62|32.8|32.63|32.79|32.62|2
1740213090000|2025-02-22 08:31:30|32.78|32.61|32.77|32.6|32.78|32.61|32.77|32.6|2
1740213100000|2025-02-22 08:31:40|32.78|32.61|32.78|32.61|32.8|32.63|32.78|32.61|5
1740213110000|2025-02-22 08:31:50|32.79|32.62|32.78|32.61|32.79|32.62|32.78|32.61|4
1740213130000|2025-02-22 08:32:10|32.77|32.6|32.76|32.59|32.77|32.6|32.76|32.59|2
1740213140000|2025-02-22 08:32:20|32.77|32.6|32.77|32.6|32.78|32.61|32.76|32.59|5
1740213160000|2025-02-22 08:32:40|32.76|32.59|32.77|32.6|32.77|32.6|32.76|32.59|4
1740213170000|2025-02-22 08:32:50|32.78|32.61|32.78|32.61|32.79|32.62|32.77|32.6|5
1740213180000|2025-02-22 08:33:00|32.79|32.62|32.78|32.61|32.79|32.62|32.78|32.61|2
1740213190000|2025-02-22 08:33:10|32.79|32.62|32.79|32.62|32.79|32.62|32.79|32.62|1
1740213200000|2025-02-22 08:33:20|32.78|32.61|32.79|32.62|32.8|32.63|32.78|32.61|3
1740213210000|2025-02-22 08:33:30|32.8|32.63|32.78|32.61|32.8|32.63|32.78|32.61|5
1740213220000|2025-02-22 08:33:40|32.8|32.63|32.78|32.61|32.8|32.63|32.78|32.61|4
1740213230000|2025-02-22 08:33:50|32.77|32.6|32.77|32.6|32.78|32.61|32.77|32.6|3
1740213240000|2025-02-22 08:34:00|32.78|32.61|32.78|32.61|32.78|32.61|32.77|32.6|5
1740213250000|2025-02-22 08:34:10|32.77|32.6|32.78|32.61|32.79|32.62|32.77|32.6|5
1740213260000|2025-02-22 08:34:20|32.79|32.62|32.78|32.61|32.79|32.62|32.78|32.61|4
1740213270000|2025-02-22 08:34:30|32.79|32.62|32.78|32.61|32.8|32.63|32.78|32.61|6
1740213280000|2025-02-22 08:34:40|32.79|32.62|32.78|32.61|32.8|32.63|32.78|32.61|6
1740213290000|2025-02-22 08:34:50|32.8|32.63|32.8|32.63|32.81|32.64|32.8|32.63|3
1740213300000|2025-02-22 08:35:00|32.81|32.64|32.83|32.66|32.83|32.66|32.81|32.64|3
1740213330000|2025-02-22 08:35:30|32.82|32.65|32.83|32.66|32.83|32.66|32.82|32.65|2
1740213340000|2025-02-22 08:35:40|32.82|32.65|32.81|32.64|32.83|32.66|32.81|32.64|6
1740213350000|2025-02-22 08:35:50|32.8|32.63|32.8|32.63|32.81|32.64|32.8|32.63|3
1740213360000|2025-02-22 08:36:00|32.79|32.62|32.79|32.62|32.8|32.63|32.79|32.62|3
1740213370000|2025-02-22 08:36:10|32.8|32.63|32.8|32.63|32.8|32.63|32.8|32.63|1
1740213380000|2025-02-22 08:36:20|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|4
1740213390000|2025-02-22 08:36:30|32.81|32.64|32.81|32.64|32.81|32.64|32.81|32.64|1
1740213410000|2025-02-22 08:36:50|32.8|32.63|32.81|32.64|32.81|32.64|32.8|32.63|4
1740213420000|2025-02-22 08:37:00|32.8|32.63|32.8|32.63|32.8|32.63|32.8|32.63|1
1740213430000|2025-02-22 08:37:10|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|2
1740213440000|2025-02-22 08:37:20|32.81|32.64|32.82|32.65|32.83|32.66|32.81|32.64|7
1740213450000|2025-02-22 08:37:30|32.81|32.64|32.81|32.64|32.81|32.64|32.81|32.64|1
1740213470000|2025-02-22 08:37:50|32.83|32.66|32.83|32.66|32.83|32.66|32.82|32.65|3
1740213480000|2025-02-22 08:38:00|32.82|32.65|32.82|32.65|32.84|32.67|32.82|32.65|7
1740213490000|2025-02-22 08:38:10|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740213510000|2025-02-22 08:38:30|32.81|32.64|32.82|32.65|32.83|32.66|32.81|32.64|3
1740213540000|2025-02-22 08:39:00|32.81|32.64|32.82|32.65|32.82|32.65|32.81|32.64|2
1740213550000|2025-02-22 08:39:10|32.81|32.64|32.8|32.63|32.81|32.64|32.79|32.62|4
1740213560000|2025-02-22 08:39:20|32.82|32.65|32.81|32.64|32.82|32.65|32.81|32.64|2
1740213570000|2025-02-22 08:39:30|32.8|32.63|32.81|32.64|32.82|32.65|32.8|32.63|8
1740213580000|2025-02-22 08:39:40|32.82|32.65|32.81|32.64|32.82|32.65|32.81|32.64|2
1740213600000|2025-02-22 08:40:00|32.82|32.65|32.81|32.64|32.82|32.65|32.81|32.64|2
1740213610000|2025-02-22 08:40:10|32.82|32.65|32.84|32.67|32.85|32.68|32.82|32.65|6
1740213620000|2025-02-22 08:40:20|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|4
1740213630000|2025-02-22 08:40:30|32.85|32.68|32.85|32.68|32.85|32.68|32.85|32.68|1
1740213640000|2025-02-22 08:40:40|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740213660000|2025-02-22 08:41:00|32.85|32.68|32.85|32.68|32.85|32.68|32.85|32.68|1
1740213670000|2025-02-22 08:41:10|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740213680000|2025-02-22 08:41:20|32.85|32.68|32.83|32.66|32.85|32.68|32.83|32.66|7
1740213720000|2025-02-22 08:42:00|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740213730000|2025-02-22 08:42:10|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740213740000|2025-02-22 08:42:20|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|4
1740213750000|2025-02-22 08:42:30|32.84|32.67|32.82|32.65|32.84|32.67|32.82|32.65|3
1740213760000|2025-02-22 08:42:40|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740213770000|2025-02-22 08:42:50|32.82|32.65|32.82|32.65|32.83|32.66|32.82|32.65|3
1740213780000|2025-02-22 08:43:00|32.83|32.66|32.83|32.66|32.83|32.66|32.83|32.66|1
1740213790000|2025-02-22 08:43:10|32.84|32.67|32.84|32.67|32.84|32.67|32.83|32.66|3
1740213800000|2025-02-22 08:43:20|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740213810000|2025-02-22 08:43:30|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740213820000|2025-02-22 08:43:40|32.84|32.67|32.83|32.66|32.85|32.68|32.83|32.66|4
1740213840000|2025-02-22 08:44:00|32.85|32.68|32.83|32.66|32.85|32.68|32.83|32.66|3
1740213850000|2025-02-22 08:44:10|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740213860000|2025-02-22 08:44:20|32.84|32.67|32.82|32.65|32.84|32.67|32.82|32.65|7
1740213870000|2025-02-22 08:44:30|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740213880000|2025-02-22 08:44:40|32.81|32.64|32.82|32.65|32.83|32.66|32.81|32.64|4
1740213890000|2025-02-22 08:44:50|32.81|32.64|32.82|32.65|32.83|32.66|32.81|32.64|4
1740213910000|2025-02-22 08:45:10|32.8|32.63|32.81|32.64|32.82|32.65|32.8|32.63|4
1740213930000|2025-02-22 08:45:30|32.8|32.63|32.8|32.63|32.8|32.63|32.8|32.63|1
1740213940000|2025-02-22 08:45:40|32.79|32.62|32.79|32.62|32.79|32.62|32.79|32.62|1
1740213950000|2025-02-22 08:45:50|32.81|32.64|32.79|32.62|32.81|32.64|32.79|32.62|5
1740213960000|2025-02-22 08:46:00|32.81|32.64|32.79|32.62|32.81|32.64|32.79|32.62|3
1740213970000|2025-02-22 08:46:10|32.78|32.61|32.79|32.62|32.8|32.63|32.78|32.61|8
1740213980000|2025-02-22 08:46:20|32.8|32.63|32.79|32.62|32.8|32.63|32.79|32.62|2
1740213990000|2025-02-22 08:46:30|32.78|32.61|32.8|32.63|32.8|32.63|32.78|32.61|5
1740214000000|2025-02-22 08:46:40|32.79|32.62|32.78|32.61|32.79|32.62|32.78|32.61|2
1740214010000|2025-02-22 08:46:50|32.77|32.6|32.77|32.6|32.77|32.6|32.77|32.6|1
1740214020000|2025-02-22 08:47:00|32.78|32.61|32.77|32.6|32.78|32.61|32.76|32.59|4
1740214040000|2025-02-22 08:47:20|32.76|32.59|32.76|32.59|32.78|32.61|32.76|32.59|4
1740214080000|2025-02-22 08:48:00|32.78|32.61|32.78|32.61|32.78|32.61|32.78|32.61|1
1740214090000|2025-02-22 08:48:10|32.77|32.6|32.79|32.62|32.79|32.62|32.77|32.6|3
1740214110000|2025-02-22 08:48:30|32.78|32.61|32.77|32.6|32.78|32.61|32.77|32.6|2
1740214120000|2025-02-22 08:48:40|32.76|32.59|32.75|32.58|32.76|32.59|32.75|32.58|2
1740214140000|2025-02-22 08:49:00|32.76|32.59|32.77|32.6|32.78|32.61|32.76|32.59|5
1740214150000|2025-02-22 08:49:10|32.78|32.61|32.77|32.6|32.78|32.61|32.77|32.6|2
1740214160000|2025-02-22 08:49:20|32.78|32.61|32.77|32.6|32.78|32.61|32.77|32.6|4
1740214170000|2025-02-22 08:49:30|32.78|32.61|32.78|32.61|32.79|32.62|32.77|32.6|6
1740214180000|2025-02-22 08:49:40|32.79|32.62|32.8|32.63|32.8|32.63|32.79|32.62|4
1740214190000|2025-02-22 08:49:50|32.79|32.62|32.81|32.64|32.81|32.64|32.79|32.62|9
1740214200000|2025-02-22 08:50:00|32.8|32.63|32.81|32.64|32.82|32.65|32.8|32.63|6
1740214220000|2025-02-22 08:50:20|32.8|32.63|32.8|32.63|32.8|32.63|32.8|32.63|1
1740214230000|2025-02-22 08:50:30|32.79|32.62|32.79|32.62|32.8|32.63|32.78|32.61|11
1740214240000|2025-02-22 08:50:40|32.8|32.63|32.8|32.63|32.8|32.63|32.79|32.62|5
1740214250000|2025-02-22 08:50:50|32.79|32.62|32.8|32.63|32.8|32.63|32.79|32.62|2
1740214260000|2025-02-22 08:51:00|32.81|32.64|32.81|32.64|32.83|32.66|32.81|32.64|6
1740214270000|2025-02-22 08:51:10|32.82|32.65|32.82|32.65|32.82|32.65|32.82|32.65|1
1740214280000|2025-02-22 08:51:20|32.83|32.66|32.83|32.66|32.83|32.66|32.83|32.66|1
1740214300000|2025-02-22 08:51:40|32.82|32.65|32.82|32.65|32.83|32.66|32.81|32.64|5
1740214310000|2025-02-22 08:51:50|32.83|32.66|32.83|32.66|32.83|32.66|32.82|32.65|3
1740214320000|2025-02-22 08:52:00|32.82|32.65|32.83|32.66|32.84|32.67|32.82|32.65|8
1740214330000|2025-02-22 08:52:10|32.84|32.67|32.8|32.63|32.84|32.67|32.8|32.63|9
1740214340000|2025-02-22 08:52:20|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|2
1740214350000|2025-02-22 08:52:30|32.81|32.64|32.81|32.64|32.81|32.64|32.81|32.64|1
1740214360000|2025-02-22 08:52:40|32.8|32.63|32.8|32.63|32.8|32.63|32.8|32.63|1
1740214370000|2025-02-22 08:52:50|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|2
1740214380000|2025-02-22 08:53:00|32.79|32.62|32.8|32.63|32.8|32.63|32.79|32.62|4
1740214430000|2025-02-22 08:53:50|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|2
1740214440000|2025-02-22 08:54:00|32.81|32.64|32.81|32.64|32.81|32.64|32.81|32.64|1
1740214480000|2025-02-22 08:54:40|32.82|32.65|32.81|32.64|32.82|32.65|32.81|32.64|2
1740214500000|2025-02-22 08:55:00|32.8|32.63|32.81|32.64|32.81|32.64|32.8|32.63|4
1740214510000|2025-02-22 08:55:10|32.82|32.65|32.84|32.67|32.84|32.67|32.81|32.64|11
1740214520000|2025-02-22 08:55:20|32.83|32.66|32.86|32.69|32.87|32.7|32.83|32.66|7
1740214530000|2025-02-22 08:55:30|32.85|32.68|32.85|32.68|32.86|32.69|32.85|32.68|9
1740214540000|2025-02-22 08:55:40|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|8
1740214550000|2025-02-22 08:55:50|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|8
1740214560000|2025-02-22 08:56:00|32.86|32.69|32.84|32.67|32.86|32.69|32.83|32.66|7
1740214570000|2025-02-22 08:56:10|32.83|32.66|32.85|32.68|32.85|32.68|32.83|32.66|7
1740214580000|2025-02-22 08:56:20|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740214590000|2025-02-22 08:56:30|32.84|32.67|32.84|32.67|32.85|32.68|32.84|32.67|5
1740214600000|2025-02-22 08:56:40|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|10
1740214620000|2025-02-22 08:57:00|32.85|32.68|32.86|32.69|32.86|32.69|32.85|32.68|2
1740214630000|2025-02-22 08:57:10|32.85|32.68|32.86|32.69|32.87|32.7|32.85|32.68|6
1740214650000|2025-02-22 08:57:30|32.85|32.68|32.86|32.69|32.86|32.69|32.85|32.68|4
1740214660000|2025-02-22 08:57:40|32.85|32.68|32.86|32.69|32.87|32.7|32.85|32.68|8
1740214670000|2025-02-22 08:57:50|32.85|32.68|32.85|32.68|32.86|32.69|32.85|32.68|9
1740214680000|2025-02-22 08:58:00|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740214690000|2025-02-22 08:58:10|32.85|32.68|32.85|32.68|32.85|32.68|32.85|32.68|1
1740214700000|2025-02-22 08:58:20|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740214710000|2025-02-22 08:58:30|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|2
1740214720000|2025-02-22 08:58:40|32.85|32.68|32.85|32.68|32.85|32.68|32.85|32.68|1
1740214730000|2025-02-22 08:58:50|32.86|32.69|32.85|32.68|32.87|32.7|32.85|32.68|8
1740214740000|2025-02-22 08:59:00|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740214750000|2025-02-22 08:59:10|32.83|32.66|32.83|32.66|32.84|32.67|32.83|32.66|9
1740214760000|2025-02-22 08:59:20|32.82|32.65|32.83|32.66|32.83|32.66|32.82|32.65|6
1740214770000|2025-02-22 08:59:30|32.82|32.65|32.82|32.65|32.84|32.67|32.82|32.65|7
1740214780000|2025-02-22 08:59:40|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|6
1740214790000|2025-02-22 08:59:50|32.83|32.66|32.82|32.65|32.84|32.67|32.82|32.65|10
1740214800000|2025-02-22 09:00:00|32.81|32.64|32.81|32.64|32.82|32.65|32.81|32.64|9
1740214810000|2025-02-22 09:00:10|32.82|32.65|32.81|32.64|32.82|32.65|32.81|32.64|8
1740214820000|2025-02-22 09:00:20|32.82|32.65|32.82|32.65|32.82|32.65|32.81|32.64|15
1740214830000|2025-02-22 09:00:30|32.81|32.64|32.82|32.65|32.83|32.66|32.81|32.64|6
1740214840000|2025-02-22 09:00:40|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|4
1740214850000|2025-02-22 09:00:50|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740214860000|2025-02-22 09:01:00|32.83|32.66|32.83|32.66|32.83|32.66|32.82|32.65|9
1740214870000|2025-02-22 09:01:10|32.82|32.65|32.82|32.65|32.82|32.65|32.82|32.65|1
1740214890000|2025-02-22 09:01:30|32.83|32.66|32.83|32.66|32.83|32.66|32.83|32.66|1
1740214900000|2025-02-22 09:01:40|32.84|32.67|32.84|32.67|32.84|32.67|32.83|32.66|3
1740214910000|2025-02-22 09:01:50|32.85|32.68|32.85|32.68|32.85|32.68|32.84|32.67|3
1740214920000|2025-02-22 09:02:00|32.84|32.67|32.84|32.67|32.84|32.67|32.83|32.66|3
1740214960000|2025-02-22 09:02:40|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|2
1740214980000|2025-02-22 09:03:00|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|8
1740214990000|2025-02-22 09:03:10|32.85|32.68|32.85|32.68|32.85|32.68|32.84|32.67|9
1740215000000|2025-02-22 09:03:20|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740215010000|2025-02-22 09:03:30|32.83|32.66|32.83|32.66|32.83|32.66|32.82|32.65|3
1740215030000|2025-02-22 09:03:50|32.82|32.65|32.79|32.62|32.82|32.65|32.79|32.62|4
1740215040000|2025-02-22 09:04:00|32.8|32.63|32.8|32.63|32.81|32.64|32.79|32.62|5
1740215050000|2025-02-22 09:04:10|32.81|32.64|32.81|32.64|32.81|32.64|32.8|32.63|3
1740215090000|2025-02-22 09:04:50|32.82|32.65|32.84|32.67|32.84|32.67|32.82|32.65|5
1740215100000|2025-02-22 09:05:00|32.83|32.66|32.8|32.63|32.83|32.66|32.8|32.63|6
1740215110000|2025-02-22 09:05:10|32.82|32.65|32.83|32.66|32.83|32.66|32.81|32.64|6
1740215130000|2025-02-22 09:05:30|32.84|32.67|32.84|32.67|32.84|32.67|32.83|32.66|3
1740215140000|2025-02-22 09:05:40|32.85|32.68|32.86|32.69|32.87|32.7|32.84|32.67|6
1740215150000|2025-02-22 09:05:50|32.87|32.7|32.87|32.7|32.88|32.71|32.86|32.69|9
1740215160000|2025-02-22 09:06:00|32.88|32.71|32.86|32.69|32.88|32.71|32.86|32.69|3
1740215170000|2025-02-22 09:06:10|32.85|32.68|32.87|32.7|32.87|32.7|32.85|32.68|4
1740215180000|2025-02-22 09:06:20|32.88|32.71|32.89|32.72|32.9|32.73|32.87|32.7|7
1740215190000|2025-02-22 09:06:30|32.9|32.73|32.93|32.76|32.94|32.77|32.9|32.73|12
1740215200000|2025-02-22 09:06:40|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|2
1740215210000|2025-02-22 09:06:50|32.92|32.75|32.93|32.76|32.94|32.77|32.92|32.75|6
1740215220000|2025-02-22 09:07:00|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|4
1740215230000|2025-02-22 09:07:10|32.94|32.77|32.94|32.77|32.94|32.77|32.93|32.76|5
1740215240000|2025-02-22 09:07:20|32.96|32.79|32.95|32.78|32.96|32.79|32.95|32.78|2
1740215250000|2025-02-22 09:07:30|32.94|32.77|32.94|32.77|32.96|32.79|32.94|32.77|4
1740215260000|2025-02-22 09:07:40|32.95|32.78|32.96|32.79|32.97|32.8|32.95|32.78|8
1740215280000|2025-02-22 09:08:00|32.95|32.78|32.95|32.78|32.95|32.78|32.95|32.78|1
1740215300000|2025-02-22 09:08:20|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|4
1740215310000|2025-02-22 09:08:30|32.94|32.77|32.96|32.79|32.96|32.79|32.94|32.77|2
1740215330000|2025-02-22 09:08:50|32.95|32.78|32.94|32.77|32.95|32.78|32.94|32.77|2
1740215340000|2025-02-22 09:09:00|32.95|32.78|32.93|32.76|32.95|32.78|32.93|32.76|9
1740215350000|2025-02-22 09:09:10|32.94|32.77|32.94|32.77|32.94|32.77|32.93|32.76|3
1740215360000|2025-02-22 09:09:20|32.95|32.78|32.95|32.78|32.96|32.79|32.94|32.77|8
1740215370000|2025-02-22 09:09:30|32.96|32.79|32.93|32.76|32.96|32.79|32.93|32.76|6
1740215380000|2025-02-22 09:09:40|32.94|32.77|32.92|32.75|32.94|32.77|32.92|32.75|9
1740215390000|2025-02-22 09:09:50|32.91|32.74|32.92|32.75|32.92|32.75|32.91|32.74|2
1740215400000|2025-02-22 09:10:00|32.91|32.74|32.92|32.75|32.92|32.75|32.9|32.73|6
1740215410000|2025-02-22 09:10:10|32.91|32.74|32.9|32.73|32.92|32.75|32.89|32.72|9
1740215420000|2025-02-22 09:10:20|32.91|32.74|32.9|32.73|32.91|32.74|32.9|32.73|4
1740215430000|2025-02-22 09:10:30|32.91|32.74|32.89|32.72|32.91|32.74|32.89|32.72|5
1740215440000|2025-02-22 09:10:40|32.9|32.73|32.91|32.74|32.91|32.74|32.9|32.73|2
1740215450000|2025-02-22 09:10:50|32.92|32.75|32.91|32.74|32.92|32.75|32.91|32.74|2
1740215480000|2025-02-22 09:11:20|32.92|32.75|32.92|32.75|32.93|32.76|32.92|32.75|3
1740215490000|2025-02-22 09:11:30|32.91|32.74|32.92|32.75|32.92|32.75|32.91|32.74|2
1740215500000|2025-02-22 09:11:40|32.91|32.74|32.91|32.74|32.91|32.74|32.91|32.74|1
1740215510000|2025-02-22 09:11:50|32.92|32.75|32.9|32.73|32.92|32.75|32.9|32.73|5
1740215520000|2025-02-22 09:12:00|32.91|32.74|32.9|32.73|32.92|32.75|32.9|32.73|4
1740215530000|2025-02-22 09:12:10|32.89|32.72|32.89|32.72|32.89|32.72|32.88|32.71|3
1740215540000|2025-02-22 09:12:20|32.88|32.71|32.88|32.71|32.88|32.71|32.88|32.71|1
1740215560000|2025-02-22 09:12:40|32.87|32.7|32.88|32.71|32.88|32.71|32.87|32.7|6
1740215570000|2025-02-22 09:12:50|32.87|32.7|32.87|32.7|32.88|32.71|32.87|32.7|13
1740215580000|2025-02-22 09:13:00|32.88|32.71|32.88|32.71|32.89|32.72|32.87|32.7|5
1740215600000|2025-02-22 09:13:20|32.89|32.72|32.88|32.71|32.89|32.72|32.87|32.7|10
1740215610000|2025-02-22 09:13:30|32.89|32.72|32.88|32.71|32.89|32.72|32.88|32.71|2
1740215670000|2025-02-22 09:14:30|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|4
1740215680000|2025-02-22 09:14:40|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|2
1740215690000|2025-02-22 09:14:50|32.85|32.68|32.86|32.69|32.86|32.69|32.85|32.68|4
1740215700000|2025-02-22 09:15:00|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|6
1740215710000|2025-02-22 09:15:10|32.87|32.7|32.86|32.69|32.87|32.7|32.85|32.68|5
1740215720000|2025-02-22 09:15:20|32.85|32.68|32.84|32.67|32.86|32.69|32.84|32.67|6
1740215730000|2025-02-22 09:15:30|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|12
1740215740000|2025-02-22 09:15:40|32.83|32.66|32.84|32.67|32.85|32.68|32.83|32.66|10
1740215750000|2025-02-22 09:15:50|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|2
1740215760000|2025-02-22 09:16:00|32.86|32.69|32.85|32.68|32.87|32.7|32.85|32.68|8
1740215770000|2025-02-22 09:16:10|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|2
1740215780000|2025-02-22 09:16:20|32.86|32.69|32.87|32.7|32.87|32.7|32.85|32.68|4
1740215790000|2025-02-22 09:16:30|32.86|32.69|32.86|32.69|32.86|32.69|32.84|32.67|6
1740215800000|2025-02-22 09:16:40|32.85|32.68|32.85|32.68|32.86|32.69|32.85|32.68|3
1740215810000|2025-02-22 09:16:50|32.84|32.67|32.85|32.68|32.86|32.69|32.84|32.67|9
1740215820000|2025-02-22 09:17:00|32.86|32.69|32.84|32.67|32.86|32.69|32.84|32.67|8
1740215830000|2025-02-22 09:17:10|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|4
1740215840000|2025-02-22 09:17:20|32.85|32.68|32.83|32.66|32.85|32.68|32.83|32.66|7
1740215850000|2025-02-22 09:17:30|32.82|32.65|32.83|32.66|32.83|32.66|32.82|32.65|2
1740215870000|2025-02-22 09:17:50|32.82|32.65|32.82|32.65|32.84|32.67|32.82|32.65|5
1740215880000|2025-02-22 09:18:00|32.83|32.66|32.84|32.67|32.84|32.67|32.82|32.65|7
1740215890000|2025-02-22 09:18:10|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|4
1740215910000|2025-02-22 09:18:30|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740215920000|2025-02-22 09:18:40|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|4
1740215930000|2025-02-22 09:18:50|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|2
1740215950000|2025-02-22 09:19:10|32.85|32.68|32.85|32.68|32.86|32.69|32.85|32.68|3
1740215960000|2025-02-22 09:19:20|32.87|32.7|32.87|32.7|32.87|32.7|32.87|32.7|1
1740215970000|2025-02-22 09:19:30|32.86|32.69|32.87|32.7|32.87|32.7|32.86|32.69|8
1740215980000|2025-02-22 09:19:40|32.86|32.69|32.87|32.7|32.87|32.7|32.86|32.69|2
1740216000000|2025-02-22 09:20:00|32.88|32.71|32.89|32.72|32.89|32.72|32.87|32.7|8
1740216010000|2025-02-22 09:20:10|32.9|32.73|32.92|32.75|32.93|32.76|32.9|32.73|7
1740216020000|2025-02-22 09:20:20|32.91|32.74|32.9|32.73|32.93|32.76|32.9|32.73|8
1740216030000|2025-02-22 09:20:30|32.91|32.74|32.9|32.73|32.92|32.75|32.9|32.73|9
1740216040000|2025-02-22 09:20:40|32.91|32.74|32.9|32.73|32.91|32.74|32.89|32.72|4
1740216060000|2025-02-22 09:21:00|32.89|32.72|32.89|32.72|32.9|32.73|32.89|32.72|7
1740216070000|2025-02-22 09:21:10|32.91|32.74|32.89|32.72|32.91|32.74|32.89|32.72|3
1740216080000|2025-02-22 09:21:20|32.9|32.73|32.9|32.73|32.9|32.73|32.89|32.72|3
1740216090000|2025-02-22 09:21:30|32.89|32.72|32.89|32.72|32.89|32.72|32.88|32.71|5
1740216120000|2025-02-22 09:22:00|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|2
1740216130000|2025-02-22 09:22:10|32.89|32.72|32.88|32.71|32.89|32.72|32.87|32.7|12
1740216140000|2025-02-22 09:22:20|32.87|32.7|32.86|32.69|32.88|32.71|32.86|32.69|6
1740216150000|2025-02-22 09:22:30|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|8
1740216160000|2025-02-22 09:22:40|32.85|32.68|32.86|32.69|32.86|32.69|32.85|32.68|4
1740216170000|2025-02-22 09:22:50|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|4
1740216180000|2025-02-22 09:23:00|32.87|32.7|32.87|32.7|32.87|32.7|32.87|32.7|1
1740216190000|2025-02-22 09:23:10|32.86|32.69|32.85|32.68|32.87|32.7|32.85|32.68|6
1740216200000|2025-02-22 09:23:20|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740216210000|2025-02-22 09:23:30|32.85|32.68|32.85|32.68|32.86|32.69|32.85|32.68|3
1740216220000|2025-02-22 09:23:40|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|4
1740216240000|2025-02-22 09:24:00|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|4
1740216260000|2025-02-22 09:24:20|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740216270000|2025-02-22 09:24:30|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|4
1740216290000|2025-02-22 09:24:50|32.85|32.68|32.86|32.69|32.86|32.69|32.85|32.68|2
1740216300000|2025-02-22 09:25:00|32.87|32.7|32.87|32.7|32.87|32.7|32.86|32.69|5
1740216310000|2025-02-22 09:25:10|32.86|32.69|32.88|32.71|32.88|32.71|32.86|32.69|7
1740216330000|2025-02-22 09:25:30|32.89|32.72|32.88|32.71|32.89|32.72|32.88|32.71|2
1740216350000|2025-02-22 09:25:50|32.87|32.7|32.87|32.7|32.87|32.7|32.87|32.7|1
1740216360000|2025-02-22 09:26:00|32.88|32.71|32.88|32.71|32.88|32.71|32.88|32.71|1
1740216370000|2025-02-22 09:26:10|32.87|32.7|32.88|32.71|32.88|32.71|32.87|32.7|2
1740216380000|2025-02-22 09:26:20|32.87|32.7|32.86|32.69|32.88|32.71|32.86|32.69|6
1740216390000|2025-02-22 09:26:30|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|2
1740216400000|2025-02-22 09:26:40|32.85|32.68|32.85|32.68|32.87|32.7|32.85|32.68|4
1740216410000|2025-02-22 09:26:50|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|4
1740216420000|2025-02-22 09:27:00|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740216430000|2025-02-22 09:27:10|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|2
1740216450000|2025-02-22 09:27:30|32.85|32.68|32.85|32.68|32.86|32.69|32.84|32.67|4
1740216470000|2025-02-22 09:27:50|32.84|32.67|32.85|32.68|32.85|32.68|32.84|32.67|2
1740216500000|2025-02-22 09:28:20|32.84|32.67|32.84|32.67|32.84|32.67|32.83|32.66|3
1740216510000|2025-02-22 09:28:30|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740216520000|2025-02-22 09:28:40|32.83|32.66|32.83|32.66|32.84|32.67|32.82|32.65|8
1740216530000|2025-02-22 09:28:50|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740216560000|2025-02-22 09:29:20|32.84|32.67|32.83|32.66|32.84|32.67|32.82|32.65|5
1740216590000|2025-02-22 09:29:50|32.82|32.65|32.82|32.65|32.82|32.65|32.82|32.65|1
1740216600000|2025-02-22 09:30:00|32.83|32.66|32.83|32.66|32.83|32.66|32.83|32.66|1
1740216610000|2025-02-22 09:30:10|32.84|32.67|32.83|32.66|32.85|32.68|32.83|32.66|8
1740216620000|2025-02-22 09:30:20|32.84|32.67|32.84|32.67|32.85|32.68|32.83|32.66|9
1740216650000|2025-02-22 09:30:50|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|2
1740216660000|2025-02-22 09:31:00|32.85|32.68|32.84|32.67|32.85|32.68|32.83|32.66|7
1740216670000|2025-02-22 09:31:10|32.83|32.66|32.84|32.67|32.85|32.68|32.83|32.66|4
1740216680000|2025-02-22 09:31:20|32.85|32.68|32.84|32.67|32.85|32.68|32.83|32.66|4
1740216690000|2025-02-22 09:31:30|32.85|32.68|32.84|32.67|32.85|32.68|32.83|32.66|4
1740216710000|2025-02-22 09:31:50|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|4
1740216720000|2025-02-22 09:32:00|32.82|32.65|32.82|32.65|32.82|32.65|32.82|32.65|1
1740216730000|2025-02-22 09:32:10|32.81|32.64|32.83|32.66|32.84|32.67|32.81|32.64|8
1740216740000|2025-02-22 09:32:20|32.84|32.67|32.84|32.67|32.84|32.67|32.83|32.66|3
1740216750000|2025-02-22 09:32:30|32.81|32.64|32.82|32.65|32.82|32.65|32.81|32.64|2
1740216760000|2025-02-22 09:32:40|32.83|32.66|32.81|32.64|32.83|32.66|32.81|32.64|3
1740216770000|2025-02-22 09:32:50|32.82|32.65|32.82|32.65|32.82|32.65|32.81|32.64|3
1740216780000|2025-02-22 09:33:00|32.81|32.64|32.82|32.65|32.83|32.66|32.81|32.64|4
1740216790000|2025-02-22 09:33:10|32.81|32.64|32.82|32.65|32.83|32.66|32.81|32.64|4
1740216800000|2025-02-22 09:33:20|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740216810000|2025-02-22 09:33:30|32.83|32.66|32.83|32.66|32.83|32.66|32.83|32.66|1
1740216820000|2025-02-22 09:33:40|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740216840000|2025-02-22 09:34:00|32.85|32.68|32.84|32.67|32.85|32.68|32.83|32.66|4
1740216850000|2025-02-22 09:34:10|32.85|32.68|32.83|32.66|32.85|32.68|32.83|32.66|3
1740216860000|2025-02-22 09:34:20|32.84|32.67|32.84|32.67|32.85|32.68|32.84|32.67|3
1740216870000|2025-02-22 09:34:30|32.85|32.68|32.87|32.7|32.87|32.7|32.85|32.68|6
1740216880000|2025-02-22 09:34:40|32.86|32.69|32.86|32.69|32.87|32.7|32.86|32.69|7
1740216890000|2025-02-22 09:34:50|32.87|32.7|32.87|32.7|32.88|32.71|32.87|32.7|3
1740216900000|2025-02-22 09:35:00|32.86|32.69|32.86|32.69|32.87|32.7|32.86|32.69|3
1740216910000|2025-02-22 09:35:10|32.87|32.7|32.87|32.7|32.88|32.71|32.86|32.69|7
1740216920000|2025-02-22 09:35:20|32.88|32.71|32.87|32.7|32.88|32.71|32.86|32.69|5
1740216930000|2025-02-22 09:35:30|32.86|32.69|32.86|32.69|32.87|32.7|32.86|32.69|3
1740216950000|2025-02-22 09:35:50|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|2
1740216960000|2025-02-22 09:36:00|32.85|32.68|32.85|32.68|32.86|32.69|32.85|32.68|3
1740216970000|2025-02-22 09:36:10|32.86|32.69|32.85|32.68|32.86|32.69|32.84|32.67|7
1740216980000|2025-02-22 09:36:20|32.84|32.67|32.85|32.68|32.85|32.68|32.84|32.67|2
1740216990000|2025-02-22 09:36:30|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740217010000|2025-02-22 09:36:50|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740217030000|2025-02-22 09:37:10|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|2
1740217050000|2025-02-22 09:37:30|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|4
1740217070000|2025-02-22 09:37:50|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|4
1740217080000|2025-02-22 09:38:00|32.83|32.66|32.83|32.66|32.84|32.67|32.83|32.66|5
1740217090000|2025-02-22 09:38:10|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740217100000|2025-02-22 09:38:20|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|2
1740217120000|2025-02-22 09:38:40|32.83|32.66|32.83|32.66|32.83|32.66|32.83|32.66|1
1740217130000|2025-02-22 09:38:50|32.84|32.67|32.84|32.67|32.85|32.68|32.84|32.67|3
1740217150000|2025-02-22 09:39:10|32.83|32.66|32.83|32.66|32.84|32.67|32.83|32.66|3
1740217160000|2025-02-22 09:39:20|32.84|32.67|32.83|32.66|32.85|32.68|32.83|32.66|4
1740217180000|2025-02-22 09:39:40|32.82|32.65|32.82|32.65|32.82|32.65|32.82|32.65|1
1740217190000|2025-02-22 09:39:50|32.81|32.64|32.81|32.64|32.81|32.64|32.81|32.64|1
1740217200000|2025-02-22 09:40:00|32.82|32.65|32.81|32.64|32.83|32.66|32.81|32.64|5
1740217210000|2025-02-22 09:40:10|32.82|32.65|32.82|32.65|32.83|32.66|32.82|32.65|3
1740217230000|2025-02-22 09:40:30|32.83|32.66|32.83|32.66|32.84|32.67|32.83|32.66|3
1740217250000|2025-02-22 09:40:50|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740217310000|2025-02-22 09:41:50|32.83|32.66|32.83|32.66|32.83|32.66|32.83|32.66|1
1740217320000|2025-02-22 09:42:00|32.84|32.67|32.86|32.69|32.86|32.69|32.84|32.67|5
1740217330000|2025-02-22 09:42:10|32.85|32.68|32.85|32.68|32.85|32.68|32.85|32.68|1
1740217340000|2025-02-22 09:42:20|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|2
1740217350000|2025-02-22 09:42:30|32.85|32.68|32.85|32.68|32.85|32.68|32.85|32.68|1
1740217360000|2025-02-22 09:42:40|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|4
1740217370000|2025-02-22 09:42:50|32.87|32.7|32.87|32.7|32.87|32.7|32.87|32.7|1
1740217390000|2025-02-22 09:43:10|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740217460000|2025-02-22 09:44:20|32.85|32.68|32.85|32.68|32.86|32.69|32.85|32.68|3
1740217480000|2025-02-22 09:44:40|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740217500000|2025-02-22 09:45:00|32.85|32.68|32.84|32.67|32.86|32.69|32.84|32.67|4
1740217520000|2025-02-22 09:45:20|32.85|32.68|32.85|32.68|32.85|32.68|32.85|32.68|1
1740217530000|2025-02-22 09:45:30|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|2
1740217540000|2025-02-22 09:45:40|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740217550000|2025-02-22 09:45:50|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|2
1740217570000|2025-02-22 09:46:10|32.85|32.68|32.86|32.69|32.86|32.69|32.85|32.68|4
1740217580000|2025-02-22 09:46:20|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|6
1740217590000|2025-02-22 09:46:30|32.87|32.7|32.88|32.71|32.88|32.71|32.87|32.7|6
1740217620000|2025-02-22 09:47:00|32.89|32.72|32.89|32.72|32.89|32.72|32.89|32.72|1
1740217630000|2025-02-22 09:47:10|32.87|32.7|32.88|32.71|32.88|32.71|32.87|32.7|2
1740217640000|2025-02-22 09:47:20|32.89|32.72|32.9|32.73|32.9|32.73|32.88|32.71|8
1740217650000|2025-02-22 09:47:30|32.89|32.72|32.89|32.72|32.89|32.72|32.89|32.72|1
1740217670000|2025-02-22 09:47:50|32.88|32.71|32.88|32.71|32.88|32.71|32.87|32.7|3
1740217680000|2025-02-22 09:48:00|32.87|32.7|32.87|32.7|32.88|32.71|32.87|32.7|3
1740217690000|2025-02-22 09:48:10|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|2
1740217710000|2025-02-22 09:48:30|32.86|32.69|32.87|32.7|32.87|32.7|32.86|32.69|4
1740217720000|2025-02-22 09:48:40|32.88|32.71|32.87|32.7|32.88|32.71|32.86|32.69|4
1740217730000|2025-02-22 09:48:50|32.86|32.69|32.87|32.7|32.87|32.7|32.86|32.69|2
1740217760000|2025-02-22 09:49:20|32.88|32.71|32.88|32.71|32.88|32.71|32.88|32.71|1
1740217790000|2025-02-22 09:49:50|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|2
1740217810000|2025-02-22 09:50:10|32.87|32.7|32.87|32.7|32.87|32.7|32.87|32.7|1
1740217820000|2025-02-22 09:50:20|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740217830000|2025-02-22 09:50:30|32.85|32.68|32.86|32.69|32.87|32.7|32.84|32.67|10
1740217840000|2025-02-22 09:50:40|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|4
1740217850000|2025-02-22 09:50:50|32.85|32.68|32.85|32.68|32.85|32.68|32.85|32.68|1
1740217860000|2025-02-22 09:51:00|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|2
1740217870000|2025-02-22 09:51:10|32.87|32.7|32.85|32.68|32.87|32.7|32.85|32.68|5
1740217890000|2025-02-22 09:51:30|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|2
1740217900000|2025-02-22 09:51:40|32.87|32.7|32.87|32.7|32.88|32.71|32.86|32.69|5
1740217910000|2025-02-22 09:51:50|32.88|32.71|32.86|32.69|32.88|32.71|32.86|32.69|5
1740217920000|2025-02-22 09:52:00|32.87|32.7|32.89|32.72|32.89|32.72|32.87|32.7|5
1740217930000|2025-02-22 09:52:10|32.88|32.71|32.88|32.71|32.89|32.72|32.88|32.71|5
1740217940000|2025-02-22 09:52:20|32.89|32.72|32.88|32.71|32.89|32.72|32.88|32.71|6
1740217950000|2025-02-22 09:52:30|32.89|32.72|32.89|32.72|32.89|32.72|32.89|32.72|1
1740217960000|2025-02-22 09:52:40|32.88|32.71|32.88|32.71|32.89|32.72|32.88|32.71|5
1740218000000|2025-02-22 09:53:20|32.89|32.72|32.89|32.72|32.89|32.72|32.89|32.72|1
1740218010000|2025-02-22 09:53:30|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|2
1740218020000|2025-02-22 09:53:40|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|4
1740218030000|2025-02-22 09:53:50|32.89|32.72|32.87|32.7|32.89|32.72|32.87|32.7|5
1740218060000|2025-02-22 09:54:20|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|4
1740218070000|2025-02-22 09:54:30|32.88|32.71|32.88|32.71|32.88|32.71|32.88|32.71|1
1740218090000|2025-02-22 09:54:50|32.87|32.7|32.88|32.71|32.88|32.71|32.87|32.7|2
1740218100000|2025-02-22 09:55:00|32.89|32.72|32.89|32.72|32.9|32.73|32.89|32.72|5
1740218110000|2025-02-22 09:55:10|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|2
1740218120000|2025-02-22 09:55:20|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|2
1740218130000|2025-02-22 09:55:30|32.9|32.73|32.9|32.73|32.91|32.74|32.89|32.72|7
1740218140000|2025-02-22 09:55:40|32.91|32.74|32.91|32.74|32.91|32.74|32.9|32.73|3
1740218150000|2025-02-22 09:55:50|32.9|32.73|32.91|32.74|32.91|32.74|32.9|32.73|6
1740218160000|2025-02-22 09:56:00|32.9|32.73|32.9|32.73|32.9|32.73|32.9|32.73|1
1740218200000|2025-02-22 09:56:40|32.89|32.72|32.9|32.73|32.9|32.73|32.89|32.72|4
1740218210000|2025-02-22 09:56:50|32.89|32.72|32.9|32.73|32.91|32.74|32.89|32.72|5
1740218220000|2025-02-22 09:57:00|32.89|32.72|32.91|32.74|32.91|32.74|32.89|32.72|2
1740218230000|2025-02-22 09:57:10|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|6
1740218240000|2025-02-22 09:57:20|32.88|32.71|32.88|32.71|32.89|32.72|32.88|32.71|3
1740218250000|2025-02-22 09:57:30|32.89|32.72|32.88|32.71|32.89|32.72|32.88|32.71|2
1740218260000|2025-02-22 09:57:40|32.89|32.72|32.88|32.71|32.89|32.72|32.88|32.71|2
1740218270000|2025-02-22 09:57:50|32.87|32.7|32.88|32.71|32.88|32.71|32.87|32.7|10
1740218280000|2025-02-22 09:58:00|32.87|32.7|32.86|32.69|32.88|32.71|32.86|32.69|4
1740218290000|2025-02-22 09:58:10|32.87|32.7|32.87|32.7|32.87|32.7|32.86|32.69|3
1740218300000|2025-02-22 09:58:20|32.86|32.69|32.86|32.69|32.87|32.7|32.86|32.69|5
1740218310000|2025-02-22 09:58:30|32.87|32.7|32.87|32.7|32.87|32.7|32.87|32.7|1
1740218320000|2025-02-22 09:58:40|32.86|32.69|32.86|32.69|32.87|32.7|32.86|32.69|5
1740218340000|2025-02-22 09:59:00|32.87|32.7|32.87|32.7|32.87|32.7|32.86|32.69|3
1740218350000|2025-02-22 09:59:10|32.86|32.69|32.86|32.69|32.87|32.7|32.86|32.69|3
1740218360000|2025-02-22 09:59:20|32.87|32.7|32.88|32.71|32.88|32.71|32.86|32.69|4
1740218370000|2025-02-22 09:59:30|32.87|32.7|32.88|32.71|32.88|32.71|32.87|32.7|2
1740218410000|2025-02-22 10:00:10|32.89|32.72|32.89|32.72|32.9|32.73|32.89|32.72|7
1740218420000|2025-02-22 10:00:20|32.9|32.73|32.87|32.7|32.9|32.73|32.86|32.69|8
1740218430000|2025-02-22 10:00:30|32.86|32.69|32.86|32.69|32.86|32.69|32.85|32.68|5
1740218440000|2025-02-22 10:00:40|32.85|32.68|32.84|32.67|32.86|32.69|32.84|32.67|8
1740218450000|2025-02-22 10:00:50|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|6
1740218460000|2025-02-22 10:01:00|32.83|32.66|32.83|32.66|32.84|32.67|32.83|32.66|3
1740218480000|2025-02-22 10:01:20|32.84|32.67|32.84|32.67|32.84|32.67|32.83|32.66|3
1740218490000|2025-02-22 10:01:30|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|8
1740218500000|2025-02-22 10:01:40|32.83|32.66|32.83|32.66|32.85|32.68|32.83|32.66|9
1740218510000|2025-02-22 10:01:50|32.84|32.67|32.82|32.65|32.84|32.67|32.82|32.65|3
1740218520000|2025-02-22 10:02:00|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|2
1740218530000|2025-02-22 10:02:10|32.79|32.62|32.79|32.62|32.8|32.63|32.79|32.62|7
1740218540000|2025-02-22 10:02:20|32.81|32.64|32.81|32.64|32.81|32.64|32.8|32.63|3
1740218560000|2025-02-22 10:02:40|32.82|32.65|32.82|32.65|32.82|32.65|32.81|32.64|3
1740218570000|2025-02-22 10:02:50|32.83|32.66|32.83|32.66|32.84|32.67|32.82|32.65|5
1740218590000|2025-02-22 10:03:10|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|2
1740218600000|2025-02-22 10:03:20|32.83|32.66|32.83|32.66|32.85|32.68|32.83|32.66|6
1740218610000|2025-02-22 10:03:30|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740218620000|2025-02-22 10:03:40|32.84|32.67|32.85|32.68|32.86|32.69|32.84|32.67|9
1740218630000|2025-02-22 10:03:50|32.86|32.69|32.88|32.71|32.88|32.71|32.86|32.69|4
1740218640000|2025-02-22 10:04:00|32.87|32.7|32.88|32.71|32.88|32.71|32.86|32.69|4
1740218650000|2025-02-22 10:04:10|32.87|32.7|32.87|32.7|32.88|32.71|32.86|32.69|9
1740218660000|2025-02-22 10:04:20|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|2
1740218670000|2025-02-22 10:04:30|32.86|32.69|32.86|32.69|32.87|32.7|32.86|32.69|3
1740218680000|2025-02-22 10:04:40|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|8
1740218690000|2025-02-22 10:04:50|32.87|32.7|32.87|32.7|32.87|32.7|32.86|32.69|3
1740218700000|2025-02-22 10:05:00|32.88|32.71|32.88|32.71|32.88|32.71|32.88|32.71|1
1740218710000|2025-02-22 10:05:10|32.89|32.72|32.88|32.71|32.89|32.72|32.87|32.7|8
1740218730000|2025-02-22 10:05:30|32.87|32.7|32.87|32.7|32.87|32.7|32.87|32.7|1
1740218740000|2025-02-22 10:05:40|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|4
1740218750000|2025-02-22 10:05:50|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740218760000|2025-02-22 10:06:00|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|4
1740218780000|2025-02-22 10:06:20|32.85|32.68|32.85|32.68|32.85|32.68|32.85|32.68|1
1740218790000|2025-02-22 10:06:30|32.87|32.7|32.87|32.7|32.87|32.7|32.85|32.68|8
1740218800000|2025-02-22 10:06:40|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740218810000|2025-02-22 10:06:50|32.85|32.68|32.85|32.68|32.85|32.68|32.84|32.67|5
1740218820000|2025-02-22 10:07:00|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|4
1740218830000|2025-02-22 10:07:10|32.86|32.69|32.87|32.7|32.88|32.71|32.86|32.69|6
1740218840000|2025-02-22 10:07:20|32.88|32.71|32.89|32.72|32.89|32.72|32.88|32.71|2
1740218850000|2025-02-22 10:07:30|32.93|32.76|32.95|32.78|32.96|32.79|32.93|32.76|8
1740218860000|2025-02-22 10:07:40|32.96|32.79|32.95|32.78|32.96|32.79|32.93|32.76|13
1740218870000|2025-02-22 10:07:50|32.94|32.77|32.94|32.77|32.95|32.78|32.93|32.76|7
1740218880000|2025-02-22 10:08:00|32.93|32.76|32.97|32.8|32.97|32.8|32.93|32.76|6
1740218890000|2025-02-22 10:08:10|32.96|32.79|32.97|32.8|32.98|32.81|32.96|32.79|9
1740218900000|2025-02-22 10:08:20|32.96|32.79|32.98|32.81|32.98|32.81|32.96|32.79|3
1740218910000|2025-02-22 10:08:30|32.97|32.8|32.96|32.79|32.97|32.8|32.96|32.79|6
1740218920000|2025-02-22 10:08:40|32.97|32.8|32.97|32.8|32.98|32.81|32.96|32.79|5
1740218930000|2025-02-22 10:08:50|32.98|32.81|32.97|32.8|32.98|32.81|32.97|32.8|6
1740218940000|2025-02-22 10:09:00|32.98|32.81|32.99|32.82|32.99|32.82|32.97|32.8|7
1740218960000|2025-02-22 10:09:20|33.01|32.84|33.02|32.85|33.02|32.85|33.01|32.84|2
1740218980000|2025-02-22 10:09:40|33.01|32.84|33|32.83|33.01|32.84|33|32.83|4
1740218990000|2025-02-22 10:09:50|33.01|32.84|32.99|32.82|33.01|32.84|32.98|32.81|7
1740219000000|2025-02-22 10:10:00|32.98|32.81|32.99|32.82|32.99|32.82|32.97|32.8|7
1740219010000|2025-02-22 10:10:10|32.98|32.81|33.01|32.84|33.01|32.84|32.98|32.81|7
1740219020000|2025-02-22 10:10:20|33.02|32.85|33.02|32.85|33.03|32.86|33.02|32.85|7
1740219030000|2025-02-22 10:10:30|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|4
1740219040000|2025-02-22 10:10:40|33.03|32.86|33.05|32.88|33.05|32.88|33.02|32.85|9
1740219050000|2025-02-22 10:10:50|33.04|32.87|33.01|32.84|33.04|32.87|33.01|32.84|8
1740219060000|2025-02-22 10:11:00|33.02|32.85|33.04|32.87|33.04|32.87|33.02|32.85|5
1740219070000|2025-02-22 10:11:10|33.03|32.86|33.04|32.87|33.05|32.88|33.03|32.86|7
1740219080000|2025-02-22 10:11:20|33.03|32.86|33.02|32.85|33.04|32.87|33.01|32.84|8
1740219090000|2025-02-22 10:11:30|33.01|32.84|33.02|32.85|33.03|32.86|33.01|32.84|5
1740219100000|2025-02-22 10:11:40|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740219110000|2025-02-22 10:11:50|33.02|32.85|33.01|32.84|33.02|32.85|33|32.83|4
1740219120000|2025-02-22 10:12:00|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|8
1740219130000|2025-02-22 10:12:10|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|4
1740219140000|2025-02-22 10:12:20|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740219150000|2025-02-22 10:12:30|33|32.83|33.01|32.84|33.01|32.84|33|32.83|6
1740219160000|2025-02-22 10:12:40|33|32.83|33.05|32.88|33.05|32.88|32.99|32.82|10
1740219170000|2025-02-22 10:12:50|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740219180000|2025-02-22 10:13:00|33.03|32.86|33.02|32.85|33.05|32.88|33.02|32.85|5
1740219190000|2025-02-22 10:13:10|33.03|32.86|33.04|32.87|33.05|32.88|33.03|32.86|5
1740219240000|2025-02-22 10:14:00|33.05|32.88|33.04|32.87|33.06|32.89|33.03|32.86|6
1740219250000|2025-02-22 10:14:10|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|4
1740219260000|2025-02-22 10:14:20|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740219270000|2025-02-22 10:14:30|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740219280000|2025-02-22 10:14:40|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740219290000|2025-02-22 10:14:50|33.02|32.85|33.04|32.87|33.05|32.88|33.02|32.85|5
1740219300000|2025-02-22 10:15:00|33.05|32.88|33.07|32.9|33.08|32.91|33.05|32.88|5
1740219320000|2025-02-22 10:15:20|33.06|32.89|33.07|32.9|33.08|32.91|33.06|32.89|3
1740219350000|2025-02-22 10:15:50|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|5
1740219360000|2025-02-22 10:16:00|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|4
1740219380000|2025-02-22 10:16:20|33.07|32.9|33.08|32.91|33.09|32.92|33.07|32.9|3
1740219390000|2025-02-22 10:16:30|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740219400000|2025-02-22 10:16:40|33.07|32.9|33.05|32.88|33.07|32.9|33.05|32.88|3
1740219430000|2025-02-22 10:17:10|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740219440000|2025-02-22 10:17:20|33.06|32.89|33.04|32.87|33.06|32.89|33.04|32.87|3
1740219450000|2025-02-22 10:17:30|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|6
1740219460000|2025-02-22 10:17:40|33.01|32.84|33.03|32.86|33.03|32.86|33.01|32.84|3
1740219470000|2025-02-22 10:17:50|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|2
1740219480000|2025-02-22 10:18:00|33.04|32.87|33.03|32.86|33.04|32.87|33.02|32.85|8
1740219490000|2025-02-22 10:18:10|33.04|32.87|33.04|32.87|33.05|32.88|33.03|32.86|5
1740219500000|2025-02-22 10:18:20|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740219520000|2025-02-22 10:18:40|33.05|32.88|33.03|32.86|33.05|32.88|33.03|32.86|3
1740219540000|2025-02-22 10:19:00|33.02|32.85|33.02|32.85|33.03|32.86|33.02|32.85|5
1740219590000|2025-02-22 10:19:50|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740219600000|2025-02-22 10:20:00|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|8
1740219610000|2025-02-22 10:20:10|33.04|32.87|33.05|32.88|33.07|32.9|33.04|32.87|8
1740219620000|2025-02-22 10:20:20|33.04|32.87|33.05|32.88|33.06|32.89|33.04|32.87|3
1740219630000|2025-02-22 10:20:30|33.04|32.87|33.05|32.88|33.06|32.89|33.04|32.87|3
1740219640000|2025-02-22 10:20:40|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740219650000|2025-02-22 10:20:50|33.04|32.87|33.04|32.87|33.05|32.88|33.04|32.87|3
1740219660000|2025-02-22 10:21:00|33.06|32.89|33.04|32.87|33.06|32.89|33.04|32.87|6
1740219670000|2025-02-22 10:21:10|33.06|32.89|33.04|32.87|33.06|32.89|33.04|32.87|3
1740219680000|2025-02-22 10:21:20|33.06|32.89|33.04|32.87|33.06|32.89|33.04|32.87|3
1740219690000|2025-02-22 10:21:30|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740219710000|2025-02-22 10:21:50|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740219720000|2025-02-22 10:22:00|33.05|32.88|33.05|32.88|33.06|32.89|33.04|32.87|4
1740219730000|2025-02-22 10:22:10|33.04|32.87|33.05|32.88|33.06|32.89|33.04|32.87|4
1740219740000|2025-02-22 10:22:20|33.04|32.87|33.05|32.88|33.06|32.89|33.04|32.87|6
1740219750000|2025-02-22 10:22:30|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|4
1740219760000|2025-02-22 10:22:40|33.06|32.89|33.07|32.9|33.08|32.91|33.06|32.89|5
1740219770000|2025-02-22 10:22:50|33.08|32.91|33.08|32.91|33.08|32.91|33.07|32.9|3
1740219790000|2025-02-22 10:23:10|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|4
1740219820000|2025-02-22 10:23:40|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740219830000|2025-02-22 10:23:50|33.09|32.92|33.09|32.92|33.1|32.93|33.08|32.91|4
1740219840000|2025-02-22 10:24:00|33.08|32.91|33.08|32.91|33.1|32.93|33.07|32.9|7
1740219850000|2025-02-22 10:24:10|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740219870000|2025-02-22 10:24:30|33.1|32.93|33.1|32.93|33.1|32.93|33.09|32.92|5
1740219880000|2025-02-22 10:24:40|33.11|32.94|33.1|32.93|33.11|32.94|33.09|32.92|4
1740219890000|2025-02-22 10:24:50|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740219910000|2025-02-22 10:25:10|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|4
1740219920000|2025-02-22 10:25:20|33.1|32.93|33.07|32.9|33.1|32.93|33.07|32.9|3
1740219930000|2025-02-22 10:25:30|33.06|32.89|33.07|32.9|33.08|32.91|33.06|32.89|4
1740219940000|2025-02-22 10:25:40|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740219960000|2025-02-22 10:26:00|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740219970000|2025-02-22 10:26:10|33.06|32.89|33.07|32.9|33.08|32.91|33.06|32.89|5
1740219980000|2025-02-22 10:26:20|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740219990000|2025-02-22 10:26:30|33.08|32.91|33.07|32.9|33.09|32.92|33.07|32.9|6
1740220000000|2025-02-22 10:26:40|33.09|32.92|33.08|32.91|33.09|32.92|33.07|32.9|6
1740220010000|2025-02-22 10:26:50|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|6
1740220020000|2025-02-22 10:27:00|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|7
1740220040000|2025-02-22 10:27:20|33.1|32.93|33.08|32.91|33.1|32.93|33.07|32.9|6
1740220050000|2025-02-22 10:27:30|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740220110000|2025-02-22 10:28:30|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740220130000|2025-02-22 10:28:50|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740220140000|2025-02-22 10:29:00|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740220150000|2025-02-22 10:29:10|33.08|32.91|33.09|32.92|33.1|32.93|33.08|32.91|4
1740220160000|2025-02-22 10:29:20|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740220170000|2025-02-22 10:29:30|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740220180000|2025-02-22 10:29:40|33.08|32.91|33.08|32.91|33.08|32.91|33.07|32.9|3
1740220200000|2025-02-22 10:30:00|33.09|32.92|33.09|32.92|33.1|32.93|33.09|32.92|5
1740220210000|2025-02-22 10:30:10|33.07|32.9|33.07|32.9|33.09|32.92|33.07|32.9|6
1740220220000|2025-02-22 10:30:20|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740220230000|2025-02-22 10:30:30|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740220250000|2025-02-22 10:30:50|33.07|32.9|33.05|32.88|33.07|32.9|33.05|32.88|2
1740220260000|2025-02-22 10:31:00|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740220280000|2025-02-22 10:31:20|33.06|32.89|33.06|32.89|33.07|32.9|33.06|32.89|5
1740220300000|2025-02-22 10:31:40|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740220310000|2025-02-22 10:31:50|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740220320000|2025-02-22 10:32:00|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|4
1740220360000|2025-02-22 10:32:40|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740220400000|2025-02-22 10:33:20|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740220410000|2025-02-22 10:33:30|33.07|32.9|33.07|32.9|33.08|32.91|33.07|32.9|3
1740220440000|2025-02-22 10:34:00|33.08|32.91|33.08|32.91|33.08|32.91|33.07|32.9|3
1740220450000|2025-02-22 10:34:10|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740220500000|2025-02-22 10:35:00|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740220530000|2025-02-22 10:35:30|33.06|32.89|33.04|32.87|33.06|32.89|33.04|32.87|5
1740220540000|2025-02-22 10:35:40|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740220560000|2025-02-22 10:36:00|33.05|32.88|33.02|32.85|33.05|32.88|33.01|32.84|7
1740220580000|2025-02-22 10:36:20|33.01|32.84|33.01|32.84|33.03|32.86|33|32.83|9
1740220590000|2025-02-22 10:36:30|33.02|32.85|33.04|32.87|33.04|32.87|33.02|32.85|10
1740220600000|2025-02-22 10:36:40|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740220610000|2025-02-22 10:36:50|33.04|32.87|33.03|32.86|33.05|32.88|33.03|32.86|7
1740220620000|2025-02-22 10:37:00|33.04|32.87|33.04|32.87|33.04|32.87|33.03|32.86|5
1740220630000|2025-02-22 10:37:10|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740220640000|2025-02-22 10:37:20|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|2
1740220710000|2025-02-22 10:38:30|33.01|32.84|33.01|32.84|33.02|32.85|33|32.83|5
1740220720000|2025-02-22 10:38:40|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740220730000|2025-02-22 10:38:50|33.02|32.85|33.02|32.85|33.02|32.85|33.02|32.85|1
1740220740000|2025-02-22 10:39:00|33.01|32.84|33.01|32.84|33.01|32.84|33.01|32.84|1
1740220750000|2025-02-22 10:39:10|33.02|32.85|33.02|32.85|33.02|32.85|33.02|32.85|1
1740220760000|2025-02-22 10:39:20|33.01|32.84|33.01|32.84|33.01|32.84|33.01|32.84|1
1740220800000|2025-02-22 10:40:00|32.99|32.82|32.97|32.8|32.99|32.82|32.97|32.8|5
1740220810000|2025-02-22 10:40:10|32.98|32.81|32.98|32.81|32.99|32.82|32.98|32.81|3
1740220820000|2025-02-22 10:40:20|33|32.83|32.99|32.82|33|32.83|32.98|32.81|5
1740220830000|2025-02-22 10:40:30|33|32.83|32.99|32.82|33|32.83|32.99|32.82|4
1740220840000|2025-02-22 10:40:40|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|2
1740220890000|2025-02-22 10:41:30|33.01|32.84|33.01|32.84|33.01|32.84|33.01|32.84|1
1740220910000|2025-02-22 10:41:50|33|32.83|33|32.83|33|32.83|33|32.83|1
1740220920000|2025-02-22 10:42:00|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740220930000|2025-02-22 10:42:10|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740220940000|2025-02-22 10:42:20|32.99|32.82|32.99|32.82|33|32.83|32.99|32.82|5
1740220950000|2025-02-22 10:42:30|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|2
1740220960000|2025-02-22 10:42:40|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740220970000|2025-02-22 10:42:50|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740220980000|2025-02-22 10:43:00|32.98|32.81|32.99|32.82|32.99|32.82|32.97|32.8|7
1740220990000|2025-02-22 10:43:10|33|32.83|33.01|32.84|33.02|32.85|33|32.83|3
1740221000000|2025-02-22 10:43:20|33|32.83|33|32.83|33|32.83|32.99|32.82|3
1740221010000|2025-02-22 10:43:30|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740221020000|2025-02-22 10:43:40|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740221030000|2025-02-22 10:43:50|32.99|32.82|32.99|32.82|33|32.83|32.99|32.82|3
1740221040000|2025-02-22 10:44:00|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|4
1740221050000|2025-02-22 10:44:10|32.98|32.81|32.98|32.81|32.99|32.82|32.98|32.81|3
1740221060000|2025-02-22 10:44:20|32.99|32.82|33|32.83|33.01|32.84|32.99|32.82|6
1740221080000|2025-02-22 10:44:40|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740221100000|2025-02-22 10:45:00|33|32.83|33.01|32.84|33.01|32.84|33|32.83|4
1740221110000|2025-02-22 10:45:10|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740221120000|2025-02-22 10:45:20|33.02|32.85|33.02|32.85|33.03|32.86|33.02|32.85|3
1740221130000|2025-02-22 10:45:30|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740221140000|2025-02-22 10:45:40|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|2
1740221160000|2025-02-22 10:46:00|33.04|32.87|33.02|32.85|33.04|32.87|33.02|32.85|5
1740221170000|2025-02-22 10:46:10|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740221180000|2025-02-22 10:46:20|33.02|32.85|33.04|32.87|33.04|32.87|33.02|32.85|6
1740221190000|2025-02-22 10:46:30|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740221200000|2025-02-22 10:46:40|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740221210000|2025-02-22 10:46:50|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740221240000|2025-02-22 10:47:20|33.04|32.87|33.03|32.86|33.04|32.87|33.02|32.85|4
1740221250000|2025-02-22 10:47:30|33.02|32.85|33.02|32.85|33.03|32.86|33.02|32.85|5
1740221260000|2025-02-22 10:47:40|33.03|32.86|33.01|32.84|33.04|32.87|33.01|32.84|6
1740221280000|2025-02-22 10:48:00|33.02|32.85|33.02|32.85|33.02|32.85|33.01|32.84|3
1740221290000|2025-02-22 10:48:10|33.01|32.84|33.02|32.85|33.02|32.85|33.01|32.84|8
1740221300000|2025-02-22 10:48:20|33.01|32.84|33.02|32.85|33.02|32.85|33|32.83|7
1740221310000|2025-02-22 10:48:30|33.01|32.84|33.02|32.85|33.02|32.85|33.01|32.84|6
1740221320000|2025-02-22 10:48:40|33.03|32.86|33.02|32.85|33.03|32.86|33.02|32.85|4
1740221330000|2025-02-22 10:48:50|33.03|32.86|33.02|32.85|33.03|32.86|33.02|32.85|6
1740221340000|2025-02-22 10:49:00|33.03|32.86|33.02|32.85|33.03|32.86|33.02|32.85|4
1740221350000|2025-02-22 10:49:10|33.03|32.86|33.02|32.85|33.03|32.86|33.01|32.84|6
1740221360000|2025-02-22 10:49:20|33.01|32.84|33.01|32.84|33.02|32.85|33.01|32.84|7
1740221370000|2025-02-22 10:49:30|33.02|32.85|33.02|32.85|33.02|32.85|33.01|32.84|7
1740221380000|2025-02-22 10:49:40|33.01|32.84|33|32.83|33.02|32.85|33|32.83|8
1740221390000|2025-02-22 10:49:50|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740221400000|2025-02-22 10:50:00|32.99|32.82|32.98|32.81|33|32.83|32.98|32.81|8
1740221410000|2025-02-22 10:50:10|32.99|32.82|32.99|32.82|33|32.83|32.99|32.82|3
1740221420000|2025-02-22 10:50:20|33|32.83|32.99|32.82|33|32.83|32.99|32.82|4
1740221430000|2025-02-22 10:50:30|33|32.83|32.99|32.82|33|32.83|32.99|32.82|2
1740221440000|2025-02-22 10:50:40|33|32.83|33|32.83|33|32.83|32.99|32.82|3
1740221450000|2025-02-22 10:50:50|32.99|32.82|32.98|32.81|32.99|32.82|32.98|32.81|2
1740221460000|2025-02-22 10:51:00|32.99|32.82|33|32.83|33|32.83|32.98|32.81|4
1740221480000|2025-02-22 10:51:20|32.99|32.82|32.99|32.82|32.99|32.82|32.98|32.81|3
1740221490000|2025-02-22 10:51:30|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|4
1740221500000|2025-02-22 10:51:40|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|4
1740221510000|2025-02-22 10:51:50|32.98|32.81|32.98|32.81|33|32.83|32.98|32.81|6
1740221520000|2025-02-22 10:52:00|32.99|32.82|32.99|32.82|32.99|32.82|32.98|32.81|3
1740221530000|2025-02-22 10:52:10|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740221540000|2025-02-22 10:52:20|32.99|32.82|32.98|32.81|33|32.83|32.98|32.81|8
1740221550000|2025-02-22 10:52:30|32.99|32.82|33.01|32.84|33.01|32.84|32.99|32.82|9
1740221560000|2025-02-22 10:52:40|33|32.83|33|32.83|33.01|32.84|33|32.83|3
1740221570000|2025-02-22 10:52:50|32.99|32.82|33|32.83|33|32.83|32.99|32.82|4
1740221580000|2025-02-22 10:53:00|33.01|32.84|33.01|32.84|33.02|32.85|33|32.83|7
1740221590000|2025-02-22 10:53:10|33|32.83|32.99|32.82|33|32.83|32.99|32.82|2
1740221600000|2025-02-22 10:53:20|32.98|32.81|32.98|32.81|33|32.83|32.98|32.81|4
1740221610000|2025-02-22 10:53:30|32.99|32.82|32.99|32.82|32.99|32.82|32.98|32.81|3
1740221620000|2025-02-22 10:53:40|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|2
1740221640000|2025-02-22 10:54:00|33|32.83|33|32.83|33|32.83|33|32.83|1
1740221660000|2025-02-22 10:54:20|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740221710000|2025-02-22 10:55:10|32.99|32.82|32.99|32.82|32.99|32.82|32.98|32.81|5
1740221720000|2025-02-22 10:55:20|33|32.83|32.98|32.81|33|32.83|32.98|32.81|3
1740221730000|2025-02-22 10:55:30|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740221740000|2025-02-22 10:55:40|32.98|32.81|32.97|32.8|32.99|32.82|32.97|32.8|8
1740221750000|2025-02-22 10:55:50|32.98|32.81|32.96|32.79|32.98|32.81|32.96|32.79|5
1740221760000|2025-02-22 10:56:00|32.97|32.8|32.97|32.8|32.97|32.8|32.96|32.79|3
1740221770000|2025-02-22 10:56:10|32.98|32.81|32.98|32.81|32.99|32.82|32.97|32.8|7
1740221780000|2025-02-22 10:56:20|32.99|32.82|32.97|32.8|33|32.83|32.97|32.8|5
1740221790000|2025-02-22 10:56:30|32.98|32.81|32.98|32.81|32.98|32.81|32.97|32.8|3
1740221820000|2025-02-22 10:57:00|32.99|32.82|32.99|32.82|33|32.83|32.98|32.81|5
1740221830000|2025-02-22 10:57:10|32.98|32.81|32.97|32.8|32.98|32.81|32.97|32.8|2
1740221850000|2025-02-22 10:57:30|32.98|32.81|32.98|32.81|32.99|32.82|32.98|32.81|3
1740221880000|2025-02-22 10:58:00|32.97|32.8|32.98|32.81|32.98|32.81|32.97|32.8|2
1740221890000|2025-02-22 10:58:10|32.99|32.82|32.99|32.82|32.99|32.82|32.98|32.81|3
1740221900000|2025-02-22 10:58:20|32.98|32.81|32.97|32.8|32.98|32.81|32.97|32.8|2
1740221930000|2025-02-22 10:58:50|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740221940000|2025-02-22 10:59:00|32.99|32.82|32.98|32.81|32.99|32.82|32.98|32.81|4
1740221950000|2025-02-22 10:59:10|32.99|32.82|32.98|32.81|32.99|32.82|32.98|32.81|8
1740221960000|2025-02-22 10:59:20|32.99|32.82|32.98|32.81|32.99|32.82|32.98|32.81|8
1740221970000|2025-02-22 10:59:30|32.99|32.82|32.98|32.81|32.99|32.82|32.98|32.81|6
1740221980000|2025-02-22 10:59:40|32.99|32.82|32.97|32.8|32.99|32.82|32.97|32.8|9
1740221990000|2025-02-22 10:59:50|32.96|32.79|32.96|32.79|32.96|32.79|32.95|32.78|5
1740222000000|2025-02-22 11:00:00|32.97|32.8|32.96|32.79|32.97|32.8|32.96|32.79|4
1740222010000|2025-02-22 11:00:10|32.95|32.78|32.96|32.79|32.98|32.81|32.95|32.78|8
1740222020000|2025-02-22 11:00:20|32.97|32.8|32.96|32.79|32.97|32.8|32.96|32.79|10
1740222030000|2025-02-22 11:00:30|32.97|32.8|32.96|32.79|32.97|32.8|32.96|32.79|4
1740222040000|2025-02-22 11:00:40|32.97|32.8|32.96|32.79|32.97|32.8|32.95|32.78|4
1740222050000|2025-02-22 11:00:50|32.95|32.78|32.94|32.77|32.97|32.8|32.94|32.77|5
1740222070000|2025-02-22 11:01:10|32.96|32.79|32.97|32.8|32.98|32.81|32.96|32.79|5
1740222080000|2025-02-22 11:01:20|32.98|32.81|32.98|32.81|32.99|32.82|32.97|32.8|5
1740222100000|2025-02-22 11:01:40|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740222110000|2025-02-22 11:01:50|33|32.83|33|32.83|33.01|32.84|33|32.83|3
1740222120000|2025-02-22 11:02:00|33.01|32.84|33.01|32.84|33.02|32.85|33|32.83|11
1740222130000|2025-02-22 11:02:10|33|32.83|33.02|32.85|33.02|32.85|33|32.83|3
1740222140000|2025-02-22 11:02:20|33.03|32.86|33.02|32.85|33.03|32.86|33.02|32.85|10
1740222150000|2025-02-22 11:02:30|33.03|32.86|33.03|32.86|33.03|32.86|33.02|32.85|5
1740222160000|2025-02-22 11:02:40|33.02|32.85|33.02|32.85|33.03|32.86|33.01|32.84|7
1740222170000|2025-02-22 11:02:50|33.01|32.84|33.03|32.86|33.03|32.86|33.01|32.84|5
1740222180000|2025-02-22 11:03:00|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|2
1740222200000|2025-02-22 11:03:20|33.04|32.87|33.04|32.87|33.04|32.87|33.03|32.86|3
1740222210000|2025-02-22 11:03:30|33.03|32.86|33.05|32.88|33.05|32.88|33.03|32.86|5
1740222240000|2025-02-22 11:04:00|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740222290000|2025-02-22 11:04:50|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740222310000|2025-02-22 11:05:10|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740222320000|2025-02-22 11:05:20|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740222330000|2025-02-22 11:05:30|33.04|32.87|33.06|32.89|33.06|32.89|33.04|32.87|5
1740222340000|2025-02-22 11:05:40|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740222350000|2025-02-22 11:05:50|33.05|32.88|33.06|32.89|33.06|32.89|33.03|32.86|6
1740222360000|2025-02-22 11:06:00|33.05|32.88|33.07|32.9|33.07|32.9|33.05|32.88|4
1740222370000|2025-02-22 11:06:10|33.08|32.91|33.08|32.91|33.1|32.93|33.07|32.9|10
1740222380000|2025-02-22 11:06:20|33.07|32.9|33.13|32.96|33.13|32.96|33.07|32.9|10
1740222410000|2025-02-22 11:06:50|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740222450000|2025-02-22 11:07:30|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740222480000|2025-02-22 11:08:00|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740222520000|2025-02-22 11:08:40|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740222550000|2025-02-22 11:09:10|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740222590000|2025-02-22 11:09:50|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740222600000|2025-02-22 11:10:00|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740222620000|2025-02-22 11:10:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740222640000|2025-02-22 11:10:40|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740222670000|2025-02-22 11:11:10|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740222690000|2025-02-22 11:11:30|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740222700000|2025-02-22 11:11:40|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740222730000|2025-02-22 11:12:10|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740222750000|2025-02-22 11:12:30|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740222780000|2025-02-22 11:13:00|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740222800000|2025-02-22 11:13:20|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740222810000|2025-02-22 11:13:30|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740222830000|2025-02-22 11:13:50|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740222870000|2025-02-22 11:14:30|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740222900000|2025-02-22 11:15:00|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740222920000|2025-02-22 11:15:20|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740222940000|2025-02-22 11:15:40|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740222980000|2025-02-22 11:16:20|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740222990000|2025-02-22 11:16:30|33.07|32.9|33.05|32.88|33.07|32.9|33.05|32.88|5
1740223000000|2025-02-22 11:16:40|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740223010000|2025-02-22 11:16:50|33.05|32.88|33.05|32.88|33.05|32.88|33.04|32.87|3
1740223060000|2025-02-22 11:17:40|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740223080000|2025-02-22 11:18:00|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740223100000|2025-02-22 11:18:20|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740223110000|2025-02-22 11:18:30|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740223120000|2025-02-22 11:18:40|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740223130000|2025-02-22 11:18:50|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740223150000|2025-02-22 11:19:10|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740223160000|2025-02-22 11:19:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740223180000|2025-02-22 11:19:40|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740223200000|2025-02-22 11:20:00|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|3
1740223210000|2025-02-22 11:20:10|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|3
1740223230000|2025-02-22 11:20:30|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740223270000|2025-02-22 11:21:10|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740223300000|2025-02-22 11:21:40|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740223340000|2025-02-22 11:22:20|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740223380000|2025-02-22 11:23:00|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|4
1740223390000|2025-02-22 11:23:10|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740223450000|2025-02-22 11:24:10|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740223470000|2025-02-22 11:24:30|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740223480000|2025-02-22 11:24:40|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740223490000|2025-02-22 11:24:50|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740223530000|2025-02-22 11:25:30|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740223540000|2025-02-22 11:25:40|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740223550000|2025-02-22 11:25:50|33.09|32.92|33.09|32.92|33.1|32.93|33.09|32.92|3
1740223560000|2025-02-22 11:26:00|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740223660000|2025-02-22 11:27:40|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740223670000|2025-02-22 11:27:50|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740223860000|2025-02-22 11:31:00|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740223870000|2025-02-22 11:31:10|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|3
1740223910000|2025-02-22 11:31:50|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740223930000|2025-02-22 11:32:10|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740223960000|2025-02-22 11:32:40|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740224030000|2025-02-22 11:33:50|33.09|32.92|33.09|32.92|33.1|32.93|33.09|32.92|3
1740224040000|2025-02-22 11:34:00|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740224050000|2025-02-22 11:34:10|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740224060000|2025-02-22 11:34:20|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|2
1740224070000|2025-02-22 11:34:30|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740224120000|2025-02-22 11:35:20|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740224160000|2025-02-22 11:36:00|33.14|32.97|33.15|32.98|33.15|32.98|33.13|32.96|3
1740224180000|2025-02-22 11:36:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740224200000|2025-02-22 11:36:40|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740224230000|2025-02-22 11:37:10|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740224250000|2025-02-22 11:37:30|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740224260000|2025-02-22 11:37:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740224300000|2025-02-22 11:38:20|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740224330000|2025-02-22 11:38:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740224340000|2025-02-22 11:39:00|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|3
1740224470000|2025-02-22 11:41:10|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740224550000|2025-02-22 11:42:30|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740224560000|2025-02-22 11:42:40|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740224590000|2025-02-22 11:43:10|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740224620000|2025-02-22 11:43:40|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740224670000|2025-02-22 11:44:30|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740224690000|2025-02-22 11:44:50|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740224710000|2025-02-22 11:45:10|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740224750000|2025-02-22 11:45:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740224760000|2025-02-22 11:46:00|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740224770000|2025-02-22 11:46:10|33.11|32.94|33.12|32.95|33.13|32.96|33.11|32.94|4
1740224810000|2025-02-22 11:46:50|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740224820000|2025-02-22 11:47:00|33.1|32.93|33.12|32.95|33.12|32.95|33.1|32.93|2
1740224830000|2025-02-22 11:47:10|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740224840000|2025-02-22 11:47:20|33.12|32.95|33.12|32.95|33.13|32.96|33.11|32.94|5
1740224860000|2025-02-22 11:47:40|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740224880000|2025-02-22 11:48:00|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740224890000|2025-02-22 11:48:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740224910000|2025-02-22 11:48:30|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740224930000|2025-02-22 11:48:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740224940000|2025-02-22 11:49:00|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740224980000|2025-02-22 11:49:40|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|3
1740224990000|2025-02-22 11:49:50|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740225010000|2025-02-22 11:50:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740225060000|2025-02-22 11:51:00|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740225070000|2025-02-22 11:51:10|33.18|33.01|33.18|33.01|33.19|33.02|33.17|33|9
1740225090000|2025-02-22 11:51:30|33.19|33.02|33.18|33.01|33.19|33.02|33.17|33|4
1740225110000|2025-02-22 11:51:50|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740225120000|2025-02-22 11:52:00|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740225130000|2025-02-22 11:52:10|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740225140000|2025-02-22 11:52:20|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740225150000|2025-02-22 11:52:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740225160000|2025-02-22 11:52:40|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740225170000|2025-02-22 11:52:50|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740225180000|2025-02-22 11:53:00|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740225220000|2025-02-22 11:53:40|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740225250000|2025-02-22 11:54:10|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740225260000|2025-02-22 11:54:20|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740225280000|2025-02-22 11:54:40|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740225290000|2025-02-22 11:54:50|33.17|33|33.17|33|33.17|33|33.17|33|1
1740225300000|2025-02-22 11:55:00|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740225310000|2025-02-22 11:55:10|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740225320000|2025-02-22 11:55:20|33.17|33|33.17|33|33.17|33|33.17|33|1
1740225330000|2025-02-22 11:55:30|33.16|32.99|33.14|32.97|33.16|32.99|33.13|32.96|7
1740225370000|2025-02-22 11:56:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740225380000|2025-02-22 11:56:20|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740225400000|2025-02-22 11:56:40|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740225410000|2025-02-22 11:56:50|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740225430000|2025-02-22 11:57:10|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|5
1740225440000|2025-02-22 11:57:20|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740225450000|2025-02-22 11:57:30|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740225470000|2025-02-22 11:57:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740225480000|2025-02-22 11:58:00|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740225490000|2025-02-22 11:58:10|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740225500000|2025-02-22 11:58:20|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740225510000|2025-02-22 11:58:30|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740225520000|2025-02-22 11:58:40|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740225530000|2025-02-22 11:58:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740225590000|2025-02-22 11:59:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740225600000|2025-02-22 12:00:00|33.15|32.98|33.13|32.96|33.16|32.99|33.13|32.96|5
1740225610000|2025-02-22 12:00:10|33.14|32.97|33.14|32.97|33.14|32.97|33.12|32.95|7
1740225620000|2025-02-22 12:00:20|33.15|32.98|33.14|32.97|33.15|32.98|33.13|32.96|4
1740225630000|2025-02-22 12:00:30|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|4
1740225640000|2025-02-22 12:00:40|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740225680000|2025-02-22 12:01:20|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740225700000|2025-02-22 12:01:40|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740225710000|2025-02-22 12:01:50|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740225720000|2025-02-22 12:02:00|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740225730000|2025-02-22 12:02:10|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740225740000|2025-02-22 12:02:20|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740225750000|2025-02-22 12:02:30|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740225760000|2025-02-22 12:02:40|33.17|33|33.18|33.01|33.18|33.01|33.16|32.99|4
1740225770000|2025-02-22 12:02:50|33.17|33|33.17|33|33.17|33|33.17|33|1
1740225790000|2025-02-22 12:03:10|33.16|32.99|33.14|32.97|33.16|32.99|33.13|32.96|4
1740225800000|2025-02-22 12:03:20|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740225810000|2025-02-22 12:03:30|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740225820000|2025-02-22 12:03:40|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740225880000|2025-02-22 12:04:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740225890000|2025-02-22 12:04:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740225930000|2025-02-22 12:05:30|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740225940000|2025-02-22 12:05:40|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|6
1740225960000|2025-02-22 12:06:00|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740226000000|2025-02-22 12:06:40|33.14|32.97|33.12|32.95|33.14|32.97|33.12|32.95|3
1740226010000|2025-02-22 12:06:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740226060000|2025-02-22 12:07:40|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740226080000|2025-02-22 12:08:00|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740226090000|2025-02-22 12:08:10|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740226130000|2025-02-22 12:08:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740226140000|2025-02-22 12:09:00|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|6
1740226150000|2025-02-22 12:09:10|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740226180000|2025-02-22 12:09:40|33.17|33|33.17|33|33.17|33|33.17|33|1
1740226200000|2025-02-22 12:10:00|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740226210000|2025-02-22 12:10:10|33.15|32.98|33.14|32.97|33.15|32.98|33.13|32.96|4
1740226220000|2025-02-22 12:10:20|33.15|32.98|33.16|32.99|33.16|32.99|33.14|32.97|4
1740226230000|2025-02-22 12:10:30|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740226240000|2025-02-22 12:10:40|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740226250000|2025-02-22 12:10:50|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|4
1740226260000|2025-02-22 12:11:00|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740226280000|2025-02-22 12:11:20|33.13|32.96|33.12|32.95|33.13|32.96|33.11|32.94|4
1740226290000|2025-02-22 12:11:30|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740226300000|2025-02-22 12:11:40|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740226310000|2025-02-22 12:11:50|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740226320000|2025-02-22 12:12:00|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740226330000|2025-02-22 12:12:10|33.13|32.96|33.12|32.95|33.13|32.96|33.11|32.94|4
1740226340000|2025-02-22 12:12:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740226380000|2025-02-22 12:13:00|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740226400000|2025-02-22 12:13:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740226450000|2025-02-22 12:14:10|33.1|32.93|33.1|32.93|33.11|32.94|33.09|32.92|5
1740226480000|2025-02-22 12:14:40|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740226500000|2025-02-22 12:15:00|33.12|32.95|33.12|32.95|33.13|32.96|33.11|32.94|4
1740226510000|2025-02-22 12:15:10|33.11|32.94|33.13|32.96|33.13|32.96|33.11|32.94|3
1740226520000|2025-02-22 12:15:20|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740226530000|2025-02-22 12:15:30|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740226570000|2025-02-22 12:16:10|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740226580000|2025-02-22 12:16:20|33.17|33|33.16|32.99|33.17|33|33.16|32.99|4
1740226590000|2025-02-22 12:16:30|33.17|33|33.17|33|33.18|33.01|33.17|33|5
1740226600000|2025-02-22 12:16:40|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|5
1740226610000|2025-02-22 12:16:50|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740226620000|2025-02-22 12:17:00|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740226630000|2025-02-22 12:17:10|33.17|33|33.17|33|33.17|33|33.17|33|1
1740226640000|2025-02-22 12:17:20|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740226650000|2025-02-22 12:17:30|33.17|33|33.18|33.01|33.18|33.01|33.16|32.99|3
1740226660000|2025-02-22 12:17:40|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740226670000|2025-02-22 12:17:50|33.19|33.02|33.2|33.03|33.2|33.03|33.18|33.01|6
1740226680000|2025-02-22 12:18:00|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|6
1740226700000|2025-02-22 12:18:20|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740226710000|2025-02-22 12:18:30|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740226720000|2025-02-22 12:18:40|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|6
1740226730000|2025-02-22 12:18:50|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|6
1740226740000|2025-02-22 12:19:00|33.21|33.04|33.19|33.02|33.21|33.04|33.18|33.01|7
1740226750000|2025-02-22 12:19:10|33.18|33.01|33.19|33.02|33.2|33.03|33.18|33.01|5
1740226770000|2025-02-22 12:19:30|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740226800000|2025-02-22 12:20:00|33.2|33.03|33.17|33|33.2|33.03|33.17|33|4
1740226810000|2025-02-22 12:20:10|33.18|33.01|33.17|33|33.18|33.01|33.16|32.99|7
1740226820000|2025-02-22 12:20:20|33.16|32.99|33.17|33|33.18|33.01|33.16|32.99|5
1740226830000|2025-02-22 12:20:30|33.18|33.01|33.17|33|33.18|33.01|33.17|33|4
1740226840000|2025-02-22 12:20:40|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740226850000|2025-02-22 12:20:50|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740226860000|2025-02-22 12:21:00|33.18|33.01|33.17|33|33.18|33.01|33.17|33|8
1740226870000|2025-02-22 12:21:10|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740226890000|2025-02-22 12:21:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740226900000|2025-02-22 12:21:40|33.16|32.99|33.14|32.97|33.16|32.99|33.14|32.97|7
1740226910000|2025-02-22 12:21:50|33.13|32.96|33.12|32.95|33.14|32.97|33.12|32.95|8
1740226920000|2025-02-22 12:22:00|33.13|32.96|33.11|32.94|33.13|32.96|33.11|32.94|7
1740226940000|2025-02-22 12:22:20|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740226960000|2025-02-22 12:22:40|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740226970000|2025-02-22 12:22:50|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|8
1740226980000|2025-02-22 12:23:00|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|7
1740226990000|2025-02-22 12:23:10|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740227000000|2025-02-22 12:23:20|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|5
1740227020000|2025-02-22 12:23:40|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740227030000|2025-02-22 12:23:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740227040000|2025-02-22 12:24:00|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740227050000|2025-02-22 12:24:10|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740227070000|2025-02-22 12:24:30|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740227080000|2025-02-22 12:24:40|33.11|32.94|33.09|32.92|33.12|32.95|33.09|32.92|5
1740227100000|2025-02-22 12:25:00|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740227110000|2025-02-22 12:25:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740227120000|2025-02-22 12:25:20|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740227130000|2025-02-22 12:25:30|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|5
1740227140000|2025-02-22 12:25:40|33.1|32.93|33.09|32.92|33.11|32.94|33.09|32.92|4
1740227160000|2025-02-22 12:26:00|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740227190000|2025-02-22 12:26:30|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740227200000|2025-02-22 12:26:40|33.09|32.92|33.08|32.91|33.1|32.93|33.07|32.9|6
1740227210000|2025-02-22 12:26:50|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740227400000|2025-02-22 12:30:00|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740227410000|2025-02-22 12:30:10|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740227420000|2025-02-22 12:30:20|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740227430000|2025-02-22 12:30:30|33.11|32.94|33.12|32.95|33.13|32.96|33.11|32.94|4
1740227440000|2025-02-22 12:30:40|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740227460000|2025-02-22 12:31:00|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740227470000|2025-02-22 12:31:10|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|4
1740227480000|2025-02-22 12:31:20|33.13|32.96|33.13|32.96|33.15|32.98|33.12|32.95|11
1740227490000|2025-02-22 12:31:30|33.12|32.95|33.13|32.96|33.14|32.97|33.12|32.95|5
1740227510000|2025-02-22 12:31:50|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740227530000|2025-02-22 12:32:10|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740227550000|2025-02-22 12:32:30|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740227560000|2025-02-22 12:32:40|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740227570000|2025-02-22 12:32:50|33.11|32.94|33.12|32.95|33.13|32.96|33.11|32.94|3
1740227580000|2025-02-22 12:33:00|33.11|32.94|33.12|32.95|33.13|32.96|33.11|32.94|3
1740227590000|2025-02-22 12:33:10|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|4
1740227600000|2025-02-22 12:33:20|33.13|32.96|33.14|32.97|33.14|32.97|33.12|32.95|6
1740227610000|2025-02-22 12:33:30|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740227620000|2025-02-22 12:33:40|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|5
1740227630000|2025-02-22 12:33:50|33.16|32.99|33.17|33|33.18|33.01|33.16|32.99|8
1740227640000|2025-02-22 12:34:00|33.16|32.99|33.16|32.99|33.18|33.01|33.15|32.98|6
1740227650000|2025-02-22 12:34:10|33.17|33|33.17|33|33.18|33.01|33.16|32.99|9
1740227660000|2025-02-22 12:34:20|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|7
1740227670000|2025-02-22 12:34:30|33.17|33|33.17|33|33.18|33.01|33.17|33|3
1740227680000|2025-02-22 12:34:40|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740227690000|2025-02-22 12:34:50|33.17|33|33.17|33|33.18|33.01|33.16|32.99|4
1740227750000|2025-02-22 12:35:50|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740227760000|2025-02-22 12:36:00|33.17|33|33.17|33|33.17|33|33.17|33|1
1740227770000|2025-02-22 12:36:10|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740227790000|2025-02-22 12:36:30|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|3
1740227800000|2025-02-22 12:36:40|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|5
1740227810000|2025-02-22 12:36:50|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|6
1740227820000|2025-02-22 12:37:00|33.21|33.04|33.21|33.04|33.22|33.05|33.2|33.03|13
1740227830000|2025-02-22 12:37:10|33.22|33.05|33.19|33.02|33.22|33.05|33.19|33.02|10
1740227840000|2025-02-22 12:37:20|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|9
1740227850000|2025-02-22 12:37:30|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740227860000|2025-02-22 12:37:40|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740227880000|2025-02-22 12:38:00|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740227900000|2025-02-22 12:38:20|33.17|33|33.15|32.98|33.17|33|33.14|32.97|8
1740227910000|2025-02-22 12:38:30|33.16|32.99|33.17|33|33.18|33.01|33.15|32.98|10
1740227920000|2025-02-22 12:38:40|33.18|33.01|33.17|33|33.18|33.01|33.17|33|6
1740227940000|2025-02-22 12:39:00|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|8
1740227950000|2025-02-22 12:39:10|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740227960000|2025-02-22 12:39:20|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|8
1740227970000|2025-02-22 12:39:30|33.21|33.04|33.2|33.03|33.21|33.04|33.19|33.02|8
1740227980000|2025-02-22 12:39:40|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740227990000|2025-02-22 12:39:50|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740228000000|2025-02-22 12:40:00|33.18|33.01|33.19|33.02|33.2|33.03|33.18|33.01|4
1740228010000|2025-02-22 12:40:10|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740228020000|2025-02-22 12:40:20|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740228030000|2025-02-22 12:40:30|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|4
1740228050000|2025-02-22 12:40:50|33.2|33.03|33.2|33.03|33.21|33.04|33.2|33.03|3
1740228060000|2025-02-22 12:41:00|33.19|33.02|33.19|33.02|33.2|33.03|33.18|33.01|6
1740228070000|2025-02-22 12:41:10|33.2|33.03|33.18|33.01|33.2|33.03|33.18|33.01|3
1740228080000|2025-02-22 12:41:20|33.17|33|33.18|33.01|33.18|33.01|33.16|32.99|7
1740228090000|2025-02-22 12:41:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740228100000|2025-02-22 12:41:40|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740228120000|2025-02-22 12:42:00|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740228130000|2025-02-22 12:42:10|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740228180000|2025-02-22 12:43:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740228190000|2025-02-22 12:43:10|33.17|33|33.16|32.99|33.17|33|33.16|32.99|4
1740228200000|2025-02-22 12:43:20|33.17|33|33.17|33|33.18|33.01|33.16|32.99|4
1740228220000|2025-02-22 12:43:40|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|5
1740228230000|2025-02-22 12:43:50|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740228250000|2025-02-22 12:44:10|33.17|33|33.15|32.98|33.17|33|33.15|32.98|5
1740228260000|2025-02-22 12:44:20|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740228270000|2025-02-22 12:44:30|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740228280000|2025-02-22 12:44:40|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|3
1740228290000|2025-02-22 12:44:50|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740228300000|2025-02-22 12:45:00|33.16|32.99|33.14|32.97|33.16|32.99|33.14|32.97|5
1740228310000|2025-02-22 12:45:10|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740228330000|2025-02-22 12:45:30|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|4
1740228340000|2025-02-22 12:45:40|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740228350000|2025-02-22 12:45:50|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740228420000|2025-02-22 12:47:00|33.18|33.01|33.18|33.01|33.19|33.02|33.18|33.01|3
1740228430000|2025-02-22 12:47:10|33.2|33.03|33.18|33.01|33.2|33.03|33.18|33.01|3
1740228440000|2025-02-22 12:47:20|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|3
1740228460000|2025-02-22 12:47:40|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740228470000|2025-02-22 12:47:50|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|6
1740228480000|2025-02-22 12:48:00|33.21|33.04|33.19|33.02|33.21|33.04|33.19|33.02|3
1740228490000|2025-02-22 12:48:10|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|5
1740228500000|2025-02-22 12:48:20|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|4
1740228580000|2025-02-22 12:49:40|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|3
1740228610000|2025-02-22 12:50:10|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740228620000|2025-02-22 12:50:20|33.23|33.06|33.24|33.07|33.25|33.08|33.23|33.06|3
1740228630000|2025-02-22 12:50:30|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740228640000|2025-02-22 12:50:40|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740228650000|2025-02-22 12:50:50|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740228660000|2025-02-22 12:51:00|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|3
1740228680000|2025-02-22 12:51:20|33.21|33.04|33.21|33.04|33.22|33.05|33.21|33.04|3
1740228690000|2025-02-22 12:51:30|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740228720000|2025-02-22 12:52:00|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740228730000|2025-02-22 12:52:10|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|4
1740228740000|2025-02-22 12:52:20|33.2|33.03|33.22|33.05|33.22|33.05|33.2|33.03|5
1740228750000|2025-02-22 12:52:30|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740228760000|2025-02-22 12:52:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740228770000|2025-02-22 12:52:50|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|4
1740228780000|2025-02-22 12:53:00|33.21|33.04|33.2|33.03|33.22|33.05|33.19|33.02|6
1740228800000|2025-02-22 12:53:20|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740228810000|2025-02-22 12:53:30|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|4
1740228820000|2025-02-22 12:53:40|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740228840000|2025-02-22 12:54:00|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740228860000|2025-02-22 12:54:20|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740228870000|2025-02-22 12:54:30|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740228910000|2025-02-22 12:55:10|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740228920000|2025-02-22 12:55:20|33.23|33.06|33.21|33.04|33.24|33.07|33.21|33.04|5
1740228930000|2025-02-22 12:55:30|33.22|33.05|33.24|33.07|33.24|33.07|33.22|33.05|6
1740228950000|2025-02-22 12:55:50|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740228960000|2025-02-22 12:56:00|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|6
1740228970000|2025-02-22 12:56:10|33.24|33.07|33.23|33.06|33.26|33.09|33.23|33.06|8
1740228980000|2025-02-22 12:56:20|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|5
1740228990000|2025-02-22 12:56:30|33.24|33.07|33.23|33.06|33.24|33.07|33.22|33.05|4
1740229000000|2025-02-22 12:56:40|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740229030000|2025-02-22 12:57:10|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|4
1740229040000|2025-02-22 12:57:20|33.23|33.06|33.23|33.06|33.24|33.07|33.22|33.05|7
1740229050000|2025-02-22 12:57:30|33.24|33.07|33.22|33.05|33.24|33.07|33.22|33.05|5
1740229060000|2025-02-22 12:57:40|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|5
1740229070000|2025-02-22 12:57:50|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740229080000|2025-02-22 12:58:00|33.24|33.07|33.22|33.05|33.24|33.07|33.22|33.05|3
1740229090000|2025-02-22 12:58:10|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740229110000|2025-02-22 12:58:30|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|4
1740229120000|2025-02-22 12:58:40|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740229130000|2025-02-22 12:58:50|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740229140000|2025-02-22 12:59:00|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740229150000|2025-02-22 12:59:10|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740229160000|2025-02-22 12:59:20|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740229170000|2025-02-22 12:59:30|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740229180000|2025-02-22 12:59:40|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740229210000|2025-02-22 13:00:10|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|5
1740229220000|2025-02-22 13:00:20|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740229230000|2025-02-22 13:00:30|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740229240000|2025-02-22 13:00:40|33.27|33.1|33.27|33.1|33.27|33.1|33.26|33.09|3
1740229280000|2025-02-22 13:01:20|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740229300000|2025-02-22 13:01:40|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740229310000|2025-02-22 13:01:50|33.26|33.09|33.26|33.09|33.27|33.1|33.26|33.09|7
1740229320000|2025-02-22 13:02:00|33.28|33.11|33.24|33.07|33.28|33.11|33.24|33.07|5
1740229330000|2025-02-22 13:02:10|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740229340000|2025-02-22 13:02:20|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|7
1740229350000|2025-02-22 13:02:30|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|4
1740229360000|2025-02-22 13:02:40|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740229370000|2025-02-22 13:02:50|33.22|33.05|33.22|33.05|33.23|33.06|33.21|33.04|5
1740229380000|2025-02-22 13:03:00|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740229390000|2025-02-22 13:03:10|33.23|33.06|33.25|33.08|33.25|33.08|33.23|33.06|3
1740229400000|2025-02-22 13:03:20|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740229410000|2025-02-22 13:03:30|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740229420000|2025-02-22 13:03:40|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740229430000|2025-02-22 13:03:50|33.25|33.08|33.25|33.08|33.26|33.09|33.25|33.08|5
1740229440000|2025-02-22 13:04:00|33.26|33.09|33.27|33.1|33.28|33.11|33.26|33.09|5
1740229470000|2025-02-22 13:04:30|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|4
1740229480000|2025-02-22 13:04:40|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740229500000|2025-02-22 13:05:00|33.3|33.13|33.3|33.13|33.3|33.13|33.29|33.12|5
1740229510000|2025-02-22 13:05:10|33.29|33.12|33.31|33.14|33.31|33.14|33.29|33.12|9
1740229520000|2025-02-22 13:05:20|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740229530000|2025-02-22 13:05:30|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740229540000|2025-02-22 13:05:40|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|4
1740229550000|2025-02-22 13:05:50|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740229560000|2025-02-22 13:06:00|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|7
1740229570000|2025-02-22 13:06:10|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740229590000|2025-02-22 13:06:30|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|8
1740229600000|2025-02-22 13:06:40|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740229610000|2025-02-22 13:06:50|33.3|33.13|33.31|33.14|33.32|33.15|33.3|33.13|7
1740229620000|2025-02-22 13:07:00|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|4
1740229630000|2025-02-22 13:07:10|33.3|33.13|33.28|33.11|33.31|33.14|33.28|33.11|9
1740229640000|2025-02-22 13:07:20|33.3|33.13|33.3|33.13|33.31|33.14|33.29|33.12|6
1740229650000|2025-02-22 13:07:30|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740229660000|2025-02-22 13:07:40|33.29|33.12|33.27|33.1|33.29|33.12|33.26|33.09|8
1740229670000|2025-02-22 13:07:50|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|6
1740229690000|2025-02-22 13:08:10|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740229700000|2025-02-22 13:08:20|33.3|33.13|33.3|33.13|33.3|33.13|33.29|33.12|3
1740229710000|2025-02-22 13:08:30|33.29|33.12|33.29|33.12|33.3|33.13|33.28|33.11|7
1740229720000|2025-02-22 13:08:40|33.28|33.11|33.28|33.11|33.29|33.12|33.28|33.11|3
1740229730000|2025-02-22 13:08:50|33.29|33.12|33.28|33.11|33.29|33.12|33.27|33.1|6
1740229740000|2025-02-22 13:09:00|33.27|33.1|33.28|33.11|33.29|33.12|33.27|33.1|7
1740229750000|2025-02-22 13:09:10|33.27|33.1|33.28|33.11|33.29|33.12|33.27|33.1|5
1740229760000|2025-02-22 13:09:20|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740229770000|2025-02-22 13:09:30|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740229780000|2025-02-22 13:09:40|33.29|33.12|33.28|33.11|33.29|33.12|33.27|33.1|4
1740229790000|2025-02-22 13:09:50|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740229800000|2025-02-22 13:10:00|33.26|33.09|33.27|33.1|33.27|33.1|33.25|33.08|4
1740229810000|2025-02-22 13:10:10|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|4
1740229820000|2025-02-22 13:10:20|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|5
1740229830000|2025-02-22 13:10:30|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|2
1740229840000|2025-02-22 13:10:40|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740229850000|2025-02-22 13:10:50|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740229860000|2025-02-22 13:11:00|33.22|33.05|33.24|33.07|33.24|33.07|33.22|33.05|3
1740229870000|2025-02-22 13:11:10|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740229880000|2025-02-22 13:11:20|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740229900000|2025-02-22 13:11:40|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|4
1740229910000|2025-02-22 13:11:50|33.21|33.04|33.21|33.04|33.22|33.05|33.21|33.04|3
1740229920000|2025-02-22 13:12:00|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740229930000|2025-02-22 13:12:10|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740229940000|2025-02-22 13:12:20|33.24|33.07|33.22|33.05|33.24|33.07|33.21|33.04|9
1740229950000|2025-02-22 13:12:30|33.21|33.04|33.21|33.04|33.22|33.05|33.21|33.04|3
1740229960000|2025-02-22 13:12:40|33.2|33.03|33.21|33.04|33.22|33.05|33.2|33.03|4
1740229970000|2025-02-22 13:12:50|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|4
1740229980000|2025-02-22 13:13:00|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|3
1740230000000|2025-02-22 13:13:20|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740230010000|2025-02-22 13:13:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740230020000|2025-02-22 13:13:40|33.21|33.04|33.21|33.04|33.22|33.05|33.21|33.04|3
1740230040000|2025-02-22 13:14:00|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740230050000|2025-02-22 13:14:10|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740230070000|2025-02-22 13:14:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740230100000|2025-02-22 13:15:00|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740230110000|2025-02-22 13:15:10|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740230150000|2025-02-22 13:15:50|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740230160000|2025-02-22 13:16:00|33.2|33.03|33.21|33.04|33.22|33.05|33.2|33.03|6
1740230170000|2025-02-22 13:16:10|33.19|33.02|33.22|33.05|33.22|33.05|33.19|33.02|7
1740230180000|2025-02-22 13:16:20|33.21|33.04|33.21|33.04|33.23|33.06|33.21|33.04|6
1740230190000|2025-02-22 13:16:30|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740230200000|2025-02-22 13:16:40|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|6
1740230210000|2025-02-22 13:16:50|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|3
1740230220000|2025-02-22 13:17:00|33.23|33.06|33.21|33.04|33.23|33.06|33.21|33.04|3
1740230230000|2025-02-22 13:17:10|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|6
1740230250000|2025-02-22 13:17:30|33.24|33.07|33.24|33.07|33.25|33.08|33.23|33.06|4
1740230270000|2025-02-22 13:17:50|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740230280000|2025-02-22 13:18:00|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740230290000|2025-02-22 13:18:10|33.24|33.07|33.26|33.09|33.26|33.09|33.24|33.07|3
1740230300000|2025-02-22 13:18:20|33.25|33.08|33.24|33.07|33.26|33.09|33.24|33.07|4
1740230320000|2025-02-22 13:18:40|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740230340000|2025-02-22 13:19:00|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740230350000|2025-02-22 13:19:10|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|3
1740230360000|2025-02-22 13:19:20|33.24|33.07|33.24|33.07|33.25|33.08|33.23|33.06|6
1740230370000|2025-02-22 13:19:30|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740230380000|2025-02-22 13:19:40|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|3
1740230390000|2025-02-22 13:19:50|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740230400000|2025-02-22 13:20:00|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|3
1740230410000|2025-02-22 13:20:10|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740230440000|2025-02-22 13:20:40|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740230450000|2025-02-22 13:20:50|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740230460000|2025-02-22 13:21:00|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|7
1740230480000|2025-02-22 13:21:20|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740230490000|2025-02-22 13:21:30|33.23|33.06|33.23|33.06|33.24|33.07|33.22|33.05|6
1740230500000|2025-02-22 13:21:40|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740230510000|2025-02-22 13:21:50|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740230520000|2025-02-22 13:22:00|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740230550000|2025-02-22 13:22:30|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740230560000|2025-02-22 13:22:40|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|5
1740230570000|2025-02-22 13:22:50|33.22|33.05|33.24|33.07|33.24|33.07|33.22|33.05|5
1740230590000|2025-02-22 13:23:10|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|5
1740230600000|2025-02-22 13:23:20|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740230610000|2025-02-22 13:23:30|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740230620000|2025-02-22 13:23:40|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740230690000|2025-02-22 13:24:50|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740230720000|2025-02-22 13:25:20|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740230790000|2025-02-22 13:26:30|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740230860000|2025-02-22 13:27:40|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740230870000|2025-02-22 13:27:50|33.19|33.02|33.17|33|33.19|33.02|33.17|33|3
1740230880000|2025-02-22 13:28:00|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740230890000|2025-02-22 13:28:10|33.17|33|33.16|32.99|33.17|33|33.16|32.99|4
1740230910000|2025-02-22 13:28:30|33.17|33|33.15|32.98|33.18|33.01|33.15|32.98|9
1740230930000|2025-02-22 13:28:50|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|4
1740230940000|2025-02-22 13:29:00|33.16|32.99|33.14|32.97|33.16|32.99|33.14|32.97|3
1740230950000|2025-02-22 13:29:10|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740230990000|2025-02-22 13:29:50|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740231000000|2025-02-22 13:30:00|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|4
1740231010000|2025-02-22 13:30:10|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|8
1740231020000|2025-02-22 13:30:20|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740231050000|2025-02-22 13:30:50|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740231060000|2025-02-22 13:31:00|33.12|32.95|33.11|32.94|33.13|32.96|33.11|32.94|6
1740231070000|2025-02-22 13:31:10|33.1|32.93|33.1|32.93|33.1|32.93|33.09|32.92|3
1740231080000|2025-02-22 13:31:20|33.09|32.92|33.1|32.93|33.1|32.93|33.08|32.91|4
1740231090000|2025-02-22 13:31:30|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740231100000|2025-02-22 13:31:40|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740231110000|2025-02-22 13:31:50|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740231130000|2025-02-22 13:32:10|33.07|32.9|33.1|32.93|33.1|32.93|33.07|32.9|4
1740231140000|2025-02-22 13:32:20|33.11|32.94|33.11|32.94|33.12|32.95|33.1|32.93|8
1740231150000|2025-02-22 13:32:30|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740231160000|2025-02-22 13:32:40|33.12|32.95|33.11|32.94|33.12|32.95|33.1|32.93|6
1740231170000|2025-02-22 13:32:50|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|5
1740231180000|2025-02-22 13:33:00|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740231190000|2025-02-22 13:33:10|33.1|32.93|33.09|32.92|33.1|32.93|33.08|32.91|6
1740231200000|2025-02-22 13:33:20|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740231210000|2025-02-22 13:33:30|33.11|32.94|33.09|32.92|33.11|32.94|33.09|32.92|3
1740231220000|2025-02-22 13:33:40|33.1|32.93|33.09|32.92|33.11|32.94|33.09|32.92|6
1740231230000|2025-02-22 13:33:50|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740231240000|2025-02-22 13:34:00|33.1|32.93|33.1|32.93|33.11|32.94|33.09|32.92|4
1740231290000|2025-02-22 13:34:50|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|5
1740231300000|2025-02-22 13:35:00|33.1|32.93|33.1|32.93|33.11|32.94|33.09|32.92|7
1740231330000|2025-02-22 13:35:30|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740231340000|2025-02-22 13:35:40|33.12|32.95|33.14|32.97|33.15|32.98|33.12|32.95|8
1740231350000|2025-02-22 13:35:50|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740231360000|2025-02-22 13:36:00|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|4
1740231370000|2025-02-22 13:36:10|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|6
1740231380000|2025-02-22 13:36:20|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|7
1740231390000|2025-02-22 13:36:30|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740231400000|2025-02-22 13:36:40|33.12|32.95|33.13|32.96|33.14|32.97|33.12|32.95|5
1740231410000|2025-02-22 13:36:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740231420000|2025-02-22 13:37:00|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740231430000|2025-02-22 13:37:10|33.11|32.94|33.11|32.94|33.12|32.95|33.08|32.91|6
1740231440000|2025-02-22 13:37:20|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740231450000|2025-02-22 13:37:30|33.09|32.92|33.01|32.84|33.1|32.93|33.01|32.84|9
1740231460000|2025-02-22 13:37:40|33.02|32.85|33.03|32.86|33.03|32.86|33.01|32.84|4
1740231480000|2025-02-22 13:38:00|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|4
1740231490000|2025-02-22 13:38:10|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740231500000|2025-02-22 13:38:20|33.02|32.85|33.03|32.86|33.04|32.87|33.01|32.84|5
1740231520000|2025-02-22 13:38:40|33.02|32.85|33.03|32.86|33.04|32.87|33.02|32.85|4
1740231530000|2025-02-22 13:38:50|33.04|32.87|33.04|32.87|33.04|32.87|33.03|32.86|3
1740231540000|2025-02-22 13:39:00|33.05|32.88|33.06|32.89|33.07|32.9|33.05|32.88|6
1740231550000|2025-02-22 13:39:10|33.07|32.9|33.06|32.89|33.07|32.9|33.04|32.87|5
1740231560000|2025-02-22 13:39:20|33.07|32.9|33.05|32.88|33.07|32.9|33.05|32.88|3
1740231570000|2025-02-22 13:39:30|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740231580000|2025-02-22 13:39:40|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740231590000|2025-02-22 13:39:50|33.05|32.88|33.07|32.9|33.07|32.9|33.05|32.88|4
1740231600000|2025-02-22 13:40:00|33.08|32.91|33.09|32.92|33.09|32.92|33.07|32.9|3
1740231610000|2025-02-22 13:40:10|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740231620000|2025-02-22 13:40:20|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740231630000|2025-02-22 13:40:30|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740231640000|2025-02-22 13:40:40|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740231650000|2025-02-22 13:40:50|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740231660000|2025-02-22 13:41:00|33.1|32.93|33.07|32.9|33.1|32.93|33.07|32.9|8
1740231670000|2025-02-22 13:41:10|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740231680000|2025-02-22 13:41:20|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740231700000|2025-02-22 13:41:40|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740231720000|2025-02-22 13:42:00|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740231730000|2025-02-22 13:42:10|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740231740000|2025-02-22 13:42:20|33.06|32.89|33.06|32.89|33.08|32.91|33.06|32.89|7
1740231760000|2025-02-22 13:42:40|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740231770000|2025-02-22 13:42:50|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740231780000|2025-02-22 13:43:00|33.05|32.88|33.06|32.89|33.07|32.9|33.04|32.87|6
1740231790000|2025-02-22 13:43:10|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|4
1740231800000|2025-02-22 13:43:20|33.08|32.91|33.07|32.9|33.08|32.91|33.06|32.89|6
1740231810000|2025-02-22 13:43:30|33.06|32.89|33.07|32.9|33.08|32.91|33.06|32.89|5
1740231820000|2025-02-22 13:43:40|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740231830000|2025-02-22 13:43:50|33.06|32.89|33.07|32.9|33.07|32.9|33.05|32.88|4
1740231840000|2025-02-22 13:44:00|33.06|32.89|33.04|32.87|33.06|32.89|33.03|32.86|5
1740231850000|2025-02-22 13:44:10|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740231860000|2025-02-22 13:44:20|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|4
1740231870000|2025-02-22 13:44:30|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|4
1740231890000|2025-02-22 13:44:50|33.04|32.87|33.05|32.88|33.06|32.89|33.04|32.87|4
1740231900000|2025-02-22 13:45:00|33.04|32.87|33.05|32.88|33.05|32.88|33.04|32.87|2
1740231910000|2025-02-22 13:45:10|33.07|32.9|33.07|32.9|33.08|32.91|33.07|32.9|3
1740231920000|2025-02-22 13:45:20|33.08|32.91|33.08|32.91|33.09|32.92|33.07|32.9|9
1740231930000|2025-02-22 13:45:30|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|4
1740231940000|2025-02-22 13:45:40|33.09|32.92|33.09|32.92|33.1|32.93|33.08|32.91|6
1740231950000|2025-02-22 13:45:50|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740231960000|2025-02-22 13:46:00|33.07|32.9|33.07|32.9|33.08|32.91|33.07|32.9|3
1740231970000|2025-02-22 13:46:10|33.09|32.92|33.08|32.91|33.09|32.92|33.07|32.9|7
1740231980000|2025-02-22 13:46:20|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|4
1740231990000|2025-02-22 13:46:30|33.08|32.91|33.08|32.91|33.09|32.92|33.07|32.9|5
1740232020000|2025-02-22 13:47:00|33.07|32.9|33.07|32.9|33.09|32.92|33.07|32.9|4
1740232030000|2025-02-22 13:47:10|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|4
1740232040000|2025-02-22 13:47:20|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740232050000|2025-02-22 13:47:30|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740232060000|2025-02-22 13:47:40|33.05|32.88|33.07|32.9|33.08|32.91|33.05|32.88|4
1740232070000|2025-02-22 13:47:50|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|4
1740232080000|2025-02-22 13:48:00|33.09|32.92|33.09|32.92|33.1|32.93|33.09|32.92|3
1740232090000|2025-02-22 13:48:10|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740232110000|2025-02-22 13:48:30|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740232130000|2025-02-22 13:48:50|33.09|32.92|33.1|32.93|33.11|32.94|33.09|32.92|5
1740232140000|2025-02-22 13:49:00|33.09|32.92|33.1|32.93|33.11|32.94|33.09|32.92|5
1740232150000|2025-02-22 13:49:10|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740232160000|2025-02-22 13:49:20|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740232170000|2025-02-22 13:49:30|33.13|32.96|33.11|32.94|33.13|32.96|33.11|32.94|3
1740232180000|2025-02-22 13:49:40|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|4
1740232200000|2025-02-22 13:50:00|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740232210000|2025-02-22 13:50:10|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740232220000|2025-02-22 13:50:20|33.14|32.97|33.12|32.95|33.14|32.97|33.12|32.95|3
1740232230000|2025-02-22 13:50:30|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740232250000|2025-02-22 13:50:50|33.12|32.95|33.13|32.96|33.14|32.97|33.12|32.95|6
1740232260000|2025-02-22 13:51:00|33.12|32.95|33.12|32.95|33.14|32.97|33.12|32.95|5
1740232270000|2025-02-22 13:51:10|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740232280000|2025-02-22 13:51:20|33.14|32.97|33.13|32.96|33.14|32.97|33.12|32.95|6
1740232310000|2025-02-22 13:51:50|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740232320000|2025-02-22 13:52:00|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740232330000|2025-02-22 13:52:10|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740232340000|2025-02-22 13:52:20|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740232350000|2025-02-22 13:52:30|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740232360000|2025-02-22 13:52:40|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740232370000|2025-02-22 13:52:50|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740232380000|2025-02-22 13:53:00|33.12|32.95|33.13|32.96|33.14|32.97|33.12|32.95|4
1740232390000|2025-02-22 13:53:10|33.12|32.95|33.12|32.95|33.13|32.96|33.11|32.94|7
1740232400000|2025-02-22 13:53:20|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740232410000|2025-02-22 13:53:30|33.13|32.96|33.13|32.96|33.14|32.97|33.12|32.95|5
1740232420000|2025-02-22 13:53:40|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740232430000|2025-02-22 13:53:50|33.14|32.97|33.12|32.95|33.14|32.97|33.12|32.95|3
1740232440000|2025-02-22 13:54:00|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740232450000|2025-02-22 13:54:10|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740232460000|2025-02-22 13:54:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740232470000|2025-02-22 13:54:30|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740232480000|2025-02-22 13:54:40|33.12|32.95|33.11|32.94|33.12|32.95|33.1|32.93|4
1740232490000|2025-02-22 13:54:50|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740232510000|2025-02-22 13:55:10|33.12|32.95|33.11|32.94|33.12|32.95|33.1|32.93|4
1740232520000|2025-02-22 13:55:20|33.1|32.93|33.09|32.92|33.11|32.94|33.09|32.92|4
1740232540000|2025-02-22 13:55:40|33.11|32.94|33.07|32.9|33.11|32.94|33.07|32.9|7
1740232550000|2025-02-22 13:55:50|33.08|32.91|33.06|32.89|33.08|32.91|33.05|32.88|8
1740232560000|2025-02-22 13:56:00|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|4
1740232570000|2025-02-22 13:56:10|33.07|32.9|33.06|32.89|33.08|32.91|33.06|32.89|4
1740232580000|2025-02-22 13:56:20|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|2
1740232590000|2025-02-22 13:56:30|33.08|32.91|33.06|32.89|33.08|32.91|33.05|32.88|5
1740232600000|2025-02-22 13:56:40|33.07|32.9|33.06|32.89|33.07|32.9|33.05|32.88|4
1740232610000|2025-02-22 13:56:50|33.05|32.88|33.06|32.89|33.07|32.9|33.05|32.88|4
1740232620000|2025-02-22 13:57:00|33.09|32.92|33.1|32.93|33.11|32.94|33.08|32.91|4
1740232630000|2025-02-22 13:57:10|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|4
1740232640000|2025-02-22 13:57:20|33.08|32.91|33.08|32.91|33.1|32.93|33.07|32.9|9
1740232650000|2025-02-22 13:57:30|33.09|32.92|33.09|32.92|33.1|32.93|33.08|32.91|5
1740232660000|2025-02-22 13:57:40|33.08|32.91|33.09|32.92|33.1|32.93|33.08|32.91|3
1740232670000|2025-02-22 13:57:50|33.08|32.91|33.08|32.91|33.09|32.92|33.07|32.9|4
1740232680000|2025-02-22 13:58:00|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740232690000|2025-02-22 13:58:10|33.07|32.9|33.07|32.9|33.07|32.9|33.06|32.89|3
1740232700000|2025-02-22 13:58:20|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740232710000|2025-02-22 13:58:30|33.06|32.89|33.06|32.89|33.07|32.9|33.06|32.89|7
1740232720000|2025-02-22 13:58:40|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740232730000|2025-02-22 13:58:50|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740232750000|2025-02-22 13:59:10|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|2
1740232760000|2025-02-22 13:59:20|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740232770000|2025-02-22 13:59:30|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|4
1740232780000|2025-02-22 13:59:40|33.06|32.89|33.06|32.89|33.06|32.89|33.05|32.88|5
1740232790000|2025-02-22 13:59:50|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|2
1740232800000|2025-02-22 14:00:00|33.08|32.91|33.06|32.89|33.08|32.91|33.06|32.89|3
1740232810000|2025-02-22 14:00:10|33.07|32.9|33.06|32.89|33.07|32.9|33.05|32.88|4
1740232830000|2025-02-22 14:00:30|33.07|32.9|33.07|32.9|33.08|32.91|33.07|32.9|5
1740232840000|2025-02-22 14:00:40|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740232860000|2025-02-22 14:01:00|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740232870000|2025-02-22 14:01:10|33.08|32.91|33.08|32.91|33.09|32.92|33.07|32.9|6
1740232880000|2025-02-22 14:01:20|33.09|32.92|33.1|32.93|33.1|32.93|33.08|32.91|4
1740232890000|2025-02-22 14:01:30|33.11|32.94|33.09|32.92|33.11|32.94|33.09|32.92|3
1740232900000|2025-02-22 14:01:40|33.1|32.93|33.09|32.92|33.1|32.93|33.08|32.91|6
1740232920000|2025-02-22 14:02:00|33.11|32.94|33.09|32.92|33.11|32.94|33.09|32.92|3
1740232940000|2025-02-22 14:02:20|33.1|32.93|33.09|32.92|33.11|32.94|33.09|32.92|4
1740232950000|2025-02-22 14:02:30|33.11|32.94|33.12|32.95|33.12|32.95|33.1|32.93|6
1740232960000|2025-02-22 14:02:40|33.11|32.94|33.1|32.93|33.12|32.95|33.1|32.93|4
1740232970000|2025-02-22 14:02:50|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740232980000|2025-02-22 14:03:00|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740232990000|2025-02-22 14:03:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740233000000|2025-02-22 14:03:20|33.1|32.93|33.09|32.92|33.1|32.93|33.08|32.91|4
1740233010000|2025-02-22 14:03:30|33.11|32.94|33.09|32.92|33.11|32.94|33.09|32.92|5
1740233020000|2025-02-22 14:03:40|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740233040000|2025-02-22 14:04:00|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740233060000|2025-02-22 14:04:20|33.11|32.94|33.12|32.95|33.12|32.95|33.09|32.92|5
1740233070000|2025-02-22 14:04:30|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740233090000|2025-02-22 14:04:50|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740233100000|2025-02-22 14:05:00|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740233120000|2025-02-22 14:05:20|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740233140000|2025-02-22 14:05:40|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740233160000|2025-02-22 14:06:00|33.12|32.95|33.12|32.95|33.13|32.96|33.11|32.94|5
1740233170000|2025-02-22 14:06:10|33.11|32.94|33.12|32.95|33.13|32.96|33.11|32.94|3
1740233180000|2025-02-22 14:06:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740233190000|2025-02-22 14:06:30|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740233200000|2025-02-22 14:06:40|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|5
1740233210000|2025-02-22 14:06:50|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740233220000|2025-02-22 14:07:00|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740233230000|2025-02-22 14:07:10|33.13|32.96|33.15|32.98|33.16|32.99|33.13|32.96|5
1740233240000|2025-02-22 14:07:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740233250000|2025-02-22 14:07:30|33.15|32.98|33.13|32.96|33.15|32.98|33.13|32.96|3
1740233260000|2025-02-22 14:07:40|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740233270000|2025-02-22 14:07:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740233280000|2025-02-22 14:08:00|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740233290000|2025-02-22 14:08:10|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740233300000|2025-02-22 14:08:20|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740233310000|2025-02-22 14:08:30|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|5
1740233330000|2025-02-22 14:08:50|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740233340000|2025-02-22 14:09:00|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740233350000|2025-02-22 14:09:10|33.13|32.96|33.11|32.94|33.13|32.96|33.11|32.94|3
1740233370000|2025-02-22 14:09:30|33.13|32.96|33.12|32.95|33.13|32.96|33.11|32.94|6
1740233380000|2025-02-22 14:09:40|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740233390000|2025-02-22 14:09:50|33.1|32.93|33.12|32.95|33.13|32.96|33.1|32.93|7
1740233400000|2025-02-22 14:10:00|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|6
1740233410000|2025-02-22 14:10:10|33.15|32.98|33.14|32.97|33.15|32.98|33.13|32.96|4
1740233420000|2025-02-22 14:10:20|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740233430000|2025-02-22 14:10:30|33.14|32.97|33.13|32.96|33.15|32.98|33.13|32.96|5
1740233450000|2025-02-22 14:10:50|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740233460000|2025-02-22 14:11:00|33.13|32.96|33.14|32.97|33.15|32.98|33.13|32.96|8
1740233500000|2025-02-22 14:11:40|33.13|32.96|33.12|32.95|33.14|32.97|33.12|32.95|4
1740233530000|2025-02-22 14:12:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740233540000|2025-02-22 14:12:20|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|4
1740233550000|2025-02-22 14:12:30|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740233560000|2025-02-22 14:12:40|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740233580000|2025-02-22 14:13:00|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740233600000|2025-02-22 14:13:20|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740233610000|2025-02-22 14:13:30|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740233620000|2025-02-22 14:13:40|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740233630000|2025-02-22 14:13:50|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740233640000|2025-02-22 14:14:00|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740233650000|2025-02-22 14:14:10|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740233660000|2025-02-22 14:14:20|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740233680000|2025-02-22 14:14:40|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740233690000|2025-02-22 14:14:50|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740233700000|2025-02-22 14:15:00|33.07|32.9|33.07|32.9|33.08|32.91|33.06|32.89|7
1740233710000|2025-02-22 14:15:10|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740233730000|2025-02-22 14:15:30|33.08|32.91|33.09|32.92|33.09|32.92|33.07|32.9|4
1740233740000|2025-02-22 14:15:40|33.08|32.91|33.08|32.91|33.1|32.93|33.08|32.91|7
1740233750000|2025-02-22 14:15:50|33.09|32.92|33.11|32.94|33.12|32.95|33.08|32.91|8
1740233760000|2025-02-22 14:16:00|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|5
1740233770000|2025-02-22 14:16:10|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740233780000|2025-02-22 14:16:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740233790000|2025-02-22 14:16:30|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740233800000|2025-02-22 14:16:40|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|4
1740233820000|2025-02-22 14:17:00|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740233830000|2025-02-22 14:17:10|33.13|32.96|33.11|32.94|33.13|32.96|33.11|32.94|3
1740233840000|2025-02-22 14:17:20|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|5
1740233850000|2025-02-22 14:17:30|33.11|32.94|33.11|32.94|33.11|32.94|33.09|32.92|6
1740233860000|2025-02-22 14:17:40|33.1|32.93|33.1|32.93|33.11|32.94|33.09|32.92|4
1740233870000|2025-02-22 14:17:50|33.09|32.92|33.11|32.94|33.11|32.94|33.09|32.92|3
1740233880000|2025-02-22 14:18:00|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740233890000|2025-02-22 14:18:10|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740233910000|2025-02-22 14:18:30|33.11|32.94|33.12|32.95|33.12|32.95|33.1|32.93|4
1740233930000|2025-02-22 14:18:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740233940000|2025-02-22 14:19:00|33.12|32.95|33.13|32.96|33.13|32.96|33.1|32.93|6
1740233950000|2025-02-22 14:19:10|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740233960000|2025-02-22 14:19:20|33.1|32.93|33.12|32.95|33.12|32.95|33.1|32.93|3
1740233970000|2025-02-22 14:19:30|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|4
1740233980000|2025-02-22 14:19:40|33.11|32.94|33.11|32.94|33.12|32.95|33.1|32.93|5
1740233990000|2025-02-22 14:19:50|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740234000000|2025-02-22 14:20:00|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|5
1740234010000|2025-02-22 14:20:10|33.1|32.93|33.12|32.95|33.13|32.96|33.1|32.93|6
1740234020000|2025-02-22 14:20:20|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|8
1740234040000|2025-02-22 14:20:40|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740234050000|2025-02-22 14:20:50|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740234060000|2025-02-22 14:21:00|33.14|32.97|33.14|32.97|33.15|32.98|33.13|32.96|4
1740234080000|2025-02-22 14:21:20|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740234090000|2025-02-22 14:21:30|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|6
1740234100000|2025-02-22 14:21:40|33.16|32.99|33.17|33|33.18|33.01|33.16|32.99|3
1740234110000|2025-02-22 14:21:50|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740234120000|2025-02-22 14:22:00|33.17|33|33.15|32.98|33.17|33|33.14|32.97|7
1740234130000|2025-02-22 14:22:10|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740234150000|2025-02-22 14:22:30|33.16|32.99|33.14|32.97|33.16|32.99|33.14|32.97|3
1740234160000|2025-02-22 14:22:40|33.16|32.99|33.14|32.97|33.16|32.99|33.14|32.97|3
1740234170000|2025-02-22 14:22:50|33.15|32.98|33.14|32.97|33.16|32.99|33.14|32.97|4
1740234180000|2025-02-22 14:23:00|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740234190000|2025-02-22 14:23:10|33.12|32.95|33.14|32.97|33.15|32.98|33.12|32.95|3
1740234210000|2025-02-22 14:23:30|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740234250000|2025-02-22 14:24:10|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740234260000|2025-02-22 14:24:20|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|3
1740234300000|2025-02-22 14:25:00|33.13|32.96|33.14|32.97|33.15|32.98|33.13|32.96|3
1740234310000|2025-02-22 14:25:10|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740234320000|2025-02-22 14:25:20|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740234350000|2025-02-22 14:25:50|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|5
1740234360000|2025-02-22 14:26:00|33.14|32.97|33.12|32.95|33.14|32.97|33.12|32.95|3
1740234370000|2025-02-22 14:26:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740234380000|2025-02-22 14:26:20|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740234390000|2025-02-22 14:26:30|33.12|32.95|33.13|32.96|33.14|32.97|33.12|32.95|4
1740234410000|2025-02-22 14:26:50|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740234440000|2025-02-22 14:27:20|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|6
1740234460000|2025-02-22 14:27:40|33.09|32.92|33.09|32.92|33.1|32.93|33.09|32.92|3
1740234470000|2025-02-22 14:27:50|33.1|32.93|33.12|32.95|33.12|32.95|33.08|32.91|8
1740234480000|2025-02-22 14:28:00|33.11|32.94|33.12|32.95|33.13|32.96|33.11|32.94|5
1740234500000|2025-02-22 14:28:20|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740234510000|2025-02-22 14:28:30|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740234520000|2025-02-22 14:28:40|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740234550000|2025-02-22 14:29:10|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740234560000|2025-02-22 14:29:20|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740234580000|2025-02-22 14:29:40|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740234600000|2025-02-22 14:30:00|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|3
1740234610000|2025-02-22 14:30:10|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740234620000|2025-02-22 14:30:20|33.17|33|33.17|33|33.18|33.01|33.16|32.99|6
1740234630000|2025-02-22 14:30:30|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740234640000|2025-02-22 14:30:40|33.17|33|33.17|33|33.17|33|33.17|33|1
1740234650000|2025-02-22 14:30:50|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740234660000|2025-02-22 14:31:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740234670000|2025-02-22 14:31:10|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740234680000|2025-02-22 14:31:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740234690000|2025-02-22 14:31:30|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|4
1740234700000|2025-02-22 14:31:40|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740234710000|2025-02-22 14:31:50|33.15|32.98|33.17|33|33.18|33.01|33.15|32.98|6
1740234720000|2025-02-22 14:32:00|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740234740000|2025-02-22 14:32:20|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|3
1740234750000|2025-02-22 14:32:30|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740234770000|2025-02-22 14:32:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740234800000|2025-02-22 14:33:20|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740234840000|2025-02-22 14:34:00|33.12|32.95|33.11|32.94|33.13|32.96|33.11|32.94|5
1740234850000|2025-02-22 14:34:10|33.12|32.95|33.12|32.95|33.13|32.96|33.11|32.94|4
1740234860000|2025-02-22 14:34:20|33.11|32.94|33.11|32.94|33.12|32.95|33.1|32.93|5
1740234870000|2025-02-22 14:34:30|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740234900000|2025-02-22 14:35:00|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740234910000|2025-02-22 14:35:10|33.12|32.95|33.12|32.95|33.12|32.95|33.1|32.93|4
1740234930000|2025-02-22 14:35:30|33.1|32.93|33.1|32.93|33.11|32.94|33.09|32.92|5
1740234940000|2025-02-22 14:35:40|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740234950000|2025-02-22 14:35:50|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740234960000|2025-02-22 14:36:00|33.11|32.94|33.11|32.94|33.13|32.96|33.1|32.93|7
1740234970000|2025-02-22 14:36:10|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740234990000|2025-02-22 14:36:30|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740235000000|2025-02-22 14:36:40|33.13|32.96|33.12|32.95|33.13|32.96|33.11|32.94|4
1740235010000|2025-02-22 14:36:50|33.14|32.97|33.13|32.96|33.14|32.97|33.12|32.95|4
1740235020000|2025-02-22 14:37:00|33.14|32.97|33.12|32.95|33.14|32.97|33.12|32.95|5
1740235030000|2025-02-22 14:37:10|33.13|32.96|33.14|32.97|33.15|32.98|33.13|32.96|6
1740235040000|2025-02-22 14:37:20|33.15|32.98|33.14|32.97|33.15|32.98|33.13|32.96|4
1740235050000|2025-02-22 14:37:30|33.16|32.99|33.14|32.97|33.16|32.99|33.13|32.96|5
1740235060000|2025-02-22 14:37:40|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740235130000|2025-02-22 14:38:50|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|4
1740235140000|2025-02-22 14:39:00|33.15|32.98|33.15|32.98|33.15|32.98|33.12|32.95|6
1740235150000|2025-02-22 14:39:10|33.16|32.99|33.17|33|33.17|33|33.14|32.97|6
1740235160000|2025-02-22 14:39:20|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|4
1740235170000|2025-02-22 14:39:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740235180000|2025-02-22 14:39:40|33.16|32.99|33.15|32.98|33.17|33|33.15|32.98|6
1740235190000|2025-02-22 14:39:50|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740235210000|2025-02-22 14:40:10|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|5
1740235220000|2025-02-22 14:40:20|33.18|33.01|33.17|33|33.18|33.01|33.17|33|4
1740235230000|2025-02-22 14:40:30|33.16|32.99|33.17|33|33.18|33.01|33.16|32.99|4
1740235250000|2025-02-22 14:40:50|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740235260000|2025-02-22 14:41:00|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740235270000|2025-02-22 14:41:10|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740235280000|2025-02-22 14:41:20|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|3
1740235290000|2025-02-22 14:41:30|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|6
1740235330000|2025-02-22 14:42:10|33.17|33|33.15|32.98|33.17|33|33.14|32.97|5
1740235340000|2025-02-22 14:42:20|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740235350000|2025-02-22 14:42:30|33.17|33|33.17|33|33.18|33.01|33.17|33|3
1740235370000|2025-02-22 14:42:50|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740235380000|2025-02-22 14:43:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|4
1740235390000|2025-02-22 14:43:10|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740235400000|2025-02-22 14:43:20|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740235410000|2025-02-22 14:43:30|33.17|33|33.17|33|33.18|33.01|33.17|33|3
1740235420000|2025-02-22 14:43:40|33.18|33.01|33.17|33|33.18|33.01|33.16|32.99|4
1740235430000|2025-02-22 14:43:50|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740235440000|2025-02-22 14:44:00|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740235450000|2025-02-22 14:44:10|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|5
1740235460000|2025-02-22 14:44:20|33.17|33|33.18|33.01|33.19|33.02|33.17|33|5
1740235470000|2025-02-22 14:44:30|33.19|33.02|33.18|33.01|33.19|33.02|33.17|33|10
1740235480000|2025-02-22 14:44:40|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740235490000|2025-02-22 14:44:50|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740235520000|2025-02-22 14:45:20|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740235530000|2025-02-22 14:45:30|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740235540000|2025-02-22 14:45:40|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740235550000|2025-02-22 14:45:50|33.16|32.99|33.2|33.03|33.2|33.03|33.16|32.99|5
1740235560000|2025-02-22 14:46:00|33.18|33.01|33.18|33.01|33.2|33.03|33.18|33.01|5
1740235570000|2025-02-22 14:46:10|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|3
1740235580000|2025-02-22 14:46:20|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|4
1740235590000|2025-02-22 14:46:30|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740235600000|2025-02-22 14:46:40|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|3
1740235620000|2025-02-22 14:47:00|33.18|33.01|33.18|33.01|33.19|33.02|33.18|33.01|3
1740235630000|2025-02-22 14:47:10|33.17|33|33.17|33|33.17|33|33.17|33|1
1740235640000|2025-02-22 14:47:20|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740235650000|2025-02-22 14:47:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740235660000|2025-02-22 14:47:40|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740235670000|2025-02-22 14:47:50|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740235680000|2025-02-22 14:48:00|33.17|33|33.18|33.01|33.19|33.02|33.17|33|6
1740235690000|2025-02-22 14:48:10|33.17|33|33.18|33.01|33.18|33.01|33.17|33|4
1740235710000|2025-02-22 14:48:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740235720000|2025-02-22 14:48:40|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740235730000|2025-02-22 14:48:50|33.17|33|33.17|33|33.18|33.01|33.17|33|3
1740235760000|2025-02-22 14:49:20|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740235770000|2025-02-22 14:49:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740235780000|2025-02-22 14:49:40|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740235790000|2025-02-22 14:49:50|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740235800000|2025-02-22 14:50:00|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740235810000|2025-02-22 14:50:10|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740235830000|2025-02-22 14:50:30|33.15|32.98|33.17|33|33.18|33.01|33.15|32.98|4
1740235840000|2025-02-22 14:50:40|33.16|32.99|33.16|32.99|33.17|33|33.15|32.98|7
1740235850000|2025-02-22 14:50:50|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|4
1740235870000|2025-02-22 14:51:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740235900000|2025-02-22 14:51:40|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740235910000|2025-02-22 14:51:50|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740235920000|2025-02-22 14:52:00|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|4
1740235930000|2025-02-22 14:52:10|33.16|32.99|33.16|32.99|33.16|32.99|33.15|32.98|3
1740235980000|2025-02-22 14:53:00|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740235990000|2025-02-22 14:53:10|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740236000000|2025-02-22 14:53:20|33.15|32.98|33.16|32.99|33.17|33|33.15|32.98|4
1740236020000|2025-02-22 14:53:40|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740236090000|2025-02-22 14:54:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740236100000|2025-02-22 14:55:00|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|4
1740236110000|2025-02-22 14:55:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740236120000|2025-02-22 14:55:20|33.14|32.97|33.14|32.97|33.15|32.98|33.13|32.96|4
1740236130000|2025-02-22 14:55:30|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740236140000|2025-02-22 14:55:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740236150000|2025-02-22 14:55:50|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740236160000|2025-02-22 14:56:00|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740236170000|2025-02-22 14:56:10|33.13|32.96|33.15|32.98|33.15|32.98|33.13|32.96|3
1740236210000|2025-02-22 14:56:50|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740236220000|2025-02-22 14:57:00|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|3
1740236230000|2025-02-22 14:57:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740236240000|2025-02-22 14:57:20|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740236260000|2025-02-22 14:57:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740236270000|2025-02-22 14:57:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740236310000|2025-02-22 14:58:30|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740236320000|2025-02-22 14:58:40|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740236400000|2025-02-22 15:00:00|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740236410000|2025-02-22 15:00:10|33.15|32.98|33.17|33|33.17|33|33.15|32.98|3
1740236420000|2025-02-22 15:00:20|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740236430000|2025-02-22 15:00:30|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740236440000|2025-02-22 15:00:40|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740236450000|2025-02-22 15:00:50|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740236480000|2025-02-22 15:01:20|33.17|33|33.17|33|33.17|33|33.17|33|1
1740236490000|2025-02-22 15:01:30|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740236500000|2025-02-22 15:01:40|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|5
1740236510000|2025-02-22 15:01:50|33.17|33|33.15|32.98|33.17|33|33.15|32.98|5
1740236520000|2025-02-22 15:02:00|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|4
1740236530000|2025-02-22 15:02:10|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740236540000|2025-02-22 15:02:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740236550000|2025-02-22 15:02:30|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740236560000|2025-02-22 15:02:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740236580000|2025-02-22 15:03:00|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740236590000|2025-02-22 15:03:10|33.14|32.97|33.14|32.97|33.15|32.98|33.13|32.96|5
1740236600000|2025-02-22 15:03:20|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740236620000|2025-02-22 15:03:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740236630000|2025-02-22 15:03:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740236640000|2025-02-22 15:04:00|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740236650000|2025-02-22 15:04:10|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740236680000|2025-02-22 15:04:40|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740236690000|2025-02-22 15:04:50|33.16|32.99|33.17|33|33.17|33|33.16|32.99|4
1740236700000|2025-02-22 15:05:00|33.18|33.01|33.18|33.01|33.2|33.03|33.17|33|8
1740236710000|2025-02-22 15:05:10|33.16|32.99|33.18|33.01|33.18|33.01|33.16|32.99|3
1740236720000|2025-02-22 15:05:20|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|4
1740236730000|2025-02-22 15:05:30|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740236760000|2025-02-22 15:06:00|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|4
1740236770000|2025-02-22 15:06:10|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740236800000|2025-02-22 15:06:40|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740236840000|2025-02-22 15:07:20|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740236960000|2025-02-22 15:09:20|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740236970000|2025-02-22 15:09:30|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740237010000|2025-02-22 15:10:10|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740237020000|2025-02-22 15:10:20|33.22|33.05|33.22|33.05|33.23|33.06|33.21|33.04|4
1740237030000|2025-02-22 15:10:30|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740237040000|2025-02-22 15:10:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740237070000|2025-02-22 15:11:10|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740237080000|2025-02-22 15:11:20|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740237090000|2025-02-22 15:11:30|33.18|33.01|33.18|33.01|33.19|33.02|33.18|33.01|3
1740237100000|2025-02-22 15:11:40|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740237110000|2025-02-22 15:11:50|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740237120000|2025-02-22 15:12:00|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740237130000|2025-02-22 15:12:10|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|5
1740237140000|2025-02-22 15:12:20|33.2|33.03|33.2|33.03|33.21|33.04|33.2|33.03|3
1740237170000|2025-02-22 15:12:50|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|4
1740237180000|2025-02-22 15:13:00|33.19|33.02|33.18|33.01|33.19|33.02|33.17|33|4
1740237190000|2025-02-22 15:13:10|33.17|33|33.17|33|33.18|33.01|33.17|33|3
1740237200000|2025-02-22 15:13:20|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740237210000|2025-02-22 15:13:30|33.15|32.98|33.16|32.99|33.17|33|33.15|32.98|4
1740237240000|2025-02-22 15:14:00|33.17|33|33.17|33|33.17|33|33.17|33|1
1740237250000|2025-02-22 15:14:10|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740237270000|2025-02-22 15:14:30|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740237290000|2025-02-22 15:14:50|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740237310000|2025-02-22 15:15:10|33.21|33.04|33.21|33.04|33.21|33.04|33.19|33.02|4
1740237320000|2025-02-22 15:15:20|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|4
1740237330000|2025-02-22 15:15:30|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740237340000|2025-02-22 15:15:40|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740237360000|2025-02-22 15:16:00|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|4
1740237370000|2025-02-22 15:16:10|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740237380000|2025-02-22 15:16:20|33.2|33.03|33.2|33.03|33.21|33.04|33.2|33.03|3
1740237390000|2025-02-22 15:16:30|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740237400000|2025-02-22 15:16:40|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|4
1740237410000|2025-02-22 15:16:50|33.23|33.06|33.24|33.07|33.25|33.08|33.23|33.06|8
1740237420000|2025-02-22 15:17:00|33.23|33.06|33.23|33.06|33.25|33.08|33.23|33.06|5
1740237430000|2025-02-22 15:17:10|33.24|33.07|33.26|33.09|33.26|33.09|33.24|33.07|5
1740237440000|2025-02-22 15:17:20|33.25|33.08|33.25|33.08|33.26|33.09|33.24|33.07|7
1740237460000|2025-02-22 15:17:40|33.28|33.11|33.28|33.11|33.29|33.12|33.28|33.11|3
1740237470000|2025-02-22 15:17:50|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|4
1740237480000|2025-02-22 15:18:00|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740237490000|2025-02-22 15:18:10|33.29|33.12|33.27|33.1|33.29|33.12|33.27|33.1|5
1740237500000|2025-02-22 15:18:20|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|4
1740237510000|2025-02-22 15:18:30|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740237520000|2025-02-22 15:18:40|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|4
1740237550000|2025-02-22 15:19:10|33.28|33.11|33.28|33.11|33.28|33.11|33.27|33.1|3
1740237560000|2025-02-22 15:19:20|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|4
1740237570000|2025-02-22 15:19:30|33.29|33.12|33.35|33.18|33.35|33.18|33.29|33.12|3
1740237580000|2025-02-22 15:19:40|33.34|33.17|33.35|33.18|33.36|33.19|33.34|33.17|6
1740237590000|2025-02-22 15:19:50|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740237600000|2025-02-22 15:20:00|33.35|33.18|33.35|33.18|33.36|33.19|33.34|33.17|5
1740237610000|2025-02-22 15:20:10|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|4
1740237620000|2025-02-22 15:20:20|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|4
1740237630000|2025-02-22 15:20:30|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740237640000|2025-02-22 15:20:40|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740237660000|2025-02-22 15:21:00|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740237700000|2025-02-22 15:21:40|33.32|33.15|33.34|33.17|33.34|33.17|33.32|33.15|3
1740237710000|2025-02-22 15:21:50|33.35|33.18|33.34|33.17|33.35|33.18|33.33|33.16|4
1740237720000|2025-02-22 15:22:00|33.33|33.16|33.33|33.16|33.33|33.16|33.32|33.15|3
1740237750000|2025-02-22 15:22:30|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740237760000|2025-02-22 15:22:40|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740237770000|2025-02-22 15:22:50|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740237790000|2025-02-22 15:23:10|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740237800000|2025-02-22 15:23:20|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|4
1740237810000|2025-02-22 15:23:30|33.28|33.11|33.28|33.11|33.3|33.13|33.28|33.11|4
1740237820000|2025-02-22 15:23:40|33.29|33.12|33.29|33.12|33.29|33.12|33.28|33.11|3
1740237830000|2025-02-22 15:23:50|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740237860000|2025-02-22 15:24:20|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740237870000|2025-02-22 15:24:30|33.3|33.13|33.33|33.16|33.33|33.16|33.3|33.13|4
1740237890000|2025-02-22 15:24:50|33.31|33.14|33.33|33.16|33.33|33.16|33.31|33.14|3
1740237910000|2025-02-22 15:25:10|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|5
1740237920000|2025-02-22 15:25:20|33.33|33.16|33.33|33.16|33.33|33.16|33.32|33.15|3
1740237930000|2025-02-22 15:25:30|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|4
1740237940000|2025-02-22 15:25:40|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740237950000|2025-02-22 15:25:50|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740237960000|2025-02-22 15:26:00|33.35|33.18|33.35|33.18|33.35|33.18|33.34|33.17|3
1740237970000|2025-02-22 15:26:10|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740237980000|2025-02-22 15:26:20|33.36|33.19|33.36|33.19|33.36|33.19|33.34|33.17|4
1740238000000|2025-02-22 15:26:40|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740238020000|2025-02-22 15:27:00|33.35|33.18|33.34|33.17|33.36|33.19|33.34|33.17|4
1740238030000|2025-02-22 15:27:10|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740238050000|2025-02-22 15:27:30|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740238060000|2025-02-22 15:27:40|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740238070000|2025-02-22 15:27:50|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|3
1740238090000|2025-02-22 15:28:10|33.29|33.12|33.32|33.15|33.32|33.15|33.29|33.12|3
1740238100000|2025-02-22 15:28:20|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740238110000|2025-02-22 15:28:30|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740238120000|2025-02-22 15:28:40|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740238130000|2025-02-22 15:28:50|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740238160000|2025-02-22 15:29:20|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740238170000|2025-02-22 15:29:30|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740238180000|2025-02-22 15:29:40|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|4
1740238190000|2025-02-22 15:29:50|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740238200000|2025-02-22 15:30:00|33.28|33.11|33.28|33.11|33.29|33.12|33.28|33.11|3
1740238210000|2025-02-22 15:30:10|33.29|33.12|33.29|33.12|33.3|33.13|33.28|33.11|4
1740238220000|2025-02-22 15:30:20|33.28|33.11|33.3|33.13|33.3|33.13|33.28|33.11|7
1740238250000|2025-02-22 15:30:50|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740238260000|2025-02-22 15:31:00|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740238270000|2025-02-22 15:31:10|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740238280000|2025-02-22 15:31:20|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740238290000|2025-02-22 15:31:30|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740238310000|2025-02-22 15:31:50|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740238320000|2025-02-22 15:32:00|33.33|33.16|33.31|33.14|33.33|33.16|33.31|33.14|3
1740238330000|2025-02-22 15:32:10|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740238340000|2025-02-22 15:32:20|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740238360000|2025-02-22 15:32:40|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740238370000|2025-02-22 15:32:50|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740238380000|2025-02-22 15:33:00|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740238390000|2025-02-22 15:33:10|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740238400000|2025-02-22 15:33:20|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740238410000|2025-02-22 15:33:30|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740238420000|2025-02-22 15:33:40|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740238440000|2025-02-22 15:34:00|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740238450000|2025-02-22 15:34:10|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740238460000|2025-02-22 15:34:20|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740238470000|2025-02-22 15:34:30|33.31|33.14|33.31|33.14|33.31|33.14|33.3|33.13|3
1740238480000|2025-02-22 15:34:40|33.3|33.13|33.34|33.17|33.34|33.17|33.3|33.13|2
1740238490000|2025-02-22 15:34:50|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740238510000|2025-02-22 15:35:10|33.34|33.17|33.34|33.17|33.34|33.17|33.33|33.16|3
1740238520000|2025-02-22 15:35:20|33.33|33.16|33.32|33.15|33.33|33.16|33.31|33.14|4
1740238530000|2025-02-22 15:35:30|33.31|33.14|33.31|33.14|33.31|33.14|33.3|33.13|3
1740238540000|2025-02-22 15:35:40|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740238550000|2025-02-22 15:35:50|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740238560000|2025-02-22 15:36:00|33.33|33.16|33.3|33.13|33.33|33.16|33.3|33.13|5
1740238610000|2025-02-22 15:36:50|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740238620000|2025-02-22 15:37:00|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|2
1740238640000|2025-02-22 15:37:20|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740238650000|2025-02-22 15:37:30|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740238660000|2025-02-22 15:37:40|33.34|33.17|33.34|33.17|33.35|33.18|33.33|33.16|4
1740238680000|2025-02-22 15:38:00|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740238690000|2025-02-22 15:38:10|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740238700000|2025-02-22 15:38:20|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|3
1740238710000|2025-02-22 15:38:30|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740238720000|2025-02-22 15:38:40|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|5
1740238730000|2025-02-22 15:38:50|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740238740000|2025-02-22 15:39:00|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740238750000|2025-02-22 15:39:10|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|6
1740238760000|2025-02-22 15:39:20|33.31|33.14|33.32|33.15|33.32|33.15|33.3|33.13|5
1740238770000|2025-02-22 15:39:30|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740238800000|2025-02-22 15:40:00|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740238810000|2025-02-22 15:40:10|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740238820000|2025-02-22 15:40:20|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|2
1740238840000|2025-02-22 15:40:40|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740238850000|2025-02-22 15:40:50|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|4
1740238860000|2025-02-22 15:41:00|33.36|33.19|33.36|33.19|33.36|33.19|33.35|33.18|5
1740238870000|2025-02-22 15:41:10|33.35|33.18|33.35|33.18|33.36|33.19|33.35|33.18|3
1740238880000|2025-02-22 15:41:20|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740238890000|2025-02-22 15:41:30|33.34|33.17|33.34|33.17|33.35|33.18|33.34|33.17|3
1740238900000|2025-02-22 15:41:40|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740238910000|2025-02-22 15:41:50|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740238920000|2025-02-22 15:42:00|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740238930000|2025-02-22 15:42:10|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740238970000|2025-02-22 15:42:50|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|4
1740238980000|2025-02-22 15:43:00|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740238990000|2025-02-22 15:43:10|33.34|33.17|33.32|33.15|33.34|33.17|33.32|33.15|3
1740239000000|2025-02-22 15:43:20|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740239010000|2025-02-22 15:43:30|33.32|33.15|33.33|33.16|33.34|33.17|33.32|33.15|4
1740239030000|2025-02-22 15:43:50|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740239040000|2025-02-22 15:44:00|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740239060000|2025-02-22 15:44:20|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740239070000|2025-02-22 15:44:30|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740239080000|2025-02-22 15:44:40|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740239090000|2025-02-22 15:44:50|33.34|33.17|33.36|33.19|33.36|33.19|33.34|33.17|4
1740239100000|2025-02-22 15:45:00|33.35|33.18|33.34|33.17|33.35|33.18|33.33|33.16|4
1740239110000|2025-02-22 15:45:10|33.35|33.18|33.35|33.18|33.36|33.19|33.34|33.17|7
1740239120000|2025-02-22 15:45:20|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740239130000|2025-02-22 15:45:30|33.36|33.19|33.35|33.18|33.36|33.19|33.34|33.17|4
1740239140000|2025-02-22 15:45:40|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740239180000|2025-02-22 15:46:20|33.35|33.18|33.35|33.18|33.35|33.18|33.34|33.17|3
1740239190000|2025-02-22 15:46:30|33.34|33.17|33.34|33.17|33.34|33.17|33.33|33.16|3
1740239200000|2025-02-22 15:46:40|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740239220000|2025-02-22 15:47:00|33.35|33.18|33.37|33.2|33.37|33.2|33.35|33.18|3
1740239230000|2025-02-22 15:47:10|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740239240000|2025-02-22 15:47:20|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740239250000|2025-02-22 15:47:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740239260000|2025-02-22 15:47:40|33.37|33.2|33.37|33.2|33.38|33.21|33.37|33.2|3
1740239270000|2025-02-22 15:47:50|33.38|33.21|33.38|33.21|33.38|33.21|33.37|33.2|5
1740239280000|2025-02-22 15:48:00|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740239290000|2025-02-22 15:48:10|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740239300000|2025-02-22 15:48:20|33.37|33.2|33.39|33.22|33.39|33.22|33.37|33.2|8
1740239310000|2025-02-22 15:48:30|33.38|33.21|33.39|33.22|33.4|33.23|33.38|33.21|8
1740239320000|2025-02-22 15:48:40|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|5
1740239330000|2025-02-22 15:48:50|33.39|33.22|33.4|33.23|33.4|33.23|33.38|33.21|4
1740239340000|2025-02-22 15:49:00|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740239380000|2025-02-22 15:49:40|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|4
1740239390000|2025-02-22 15:49:50|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740239400000|2025-02-22 15:50:00|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740239420000|2025-02-22 15:50:20|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740239440000|2025-02-22 15:50:40|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|3
1740239450000|2025-02-22 15:50:50|33.41|33.24|33.42|33.25|33.43|33.26|33.41|33.24|4
1740239460000|2025-02-22 15:51:00|33.43|33.26|33.41|33.24|33.43|33.26|33.4|33.23|3
1740239470000|2025-02-22 15:51:10|33.42|33.25|33.42|33.25|33.43|33.26|33.4|33.23|9
1740239500000|2025-02-22 15:51:40|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740239510000|2025-02-22 15:51:50|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740239520000|2025-02-22 15:52:00|33.42|33.25|33.42|33.25|33.43|33.26|33.41|33.24|7
1740239560000|2025-02-22 15:52:40|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740239580000|2025-02-22 15:53:00|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|4
1740239590000|2025-02-22 15:53:10|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740239620000|2025-02-22 15:53:40|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740239630000|2025-02-22 15:53:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740239640000|2025-02-22 15:54:00|33.42|33.25|33.41|33.24|33.43|33.26|33.41|33.24|3
1740239650000|2025-02-22 15:54:10|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|4
1740239660000|2025-02-22 15:54:20|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740239670000|2025-02-22 15:54:30|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740239680000|2025-02-22 15:54:40|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|6
1740239690000|2025-02-22 15:54:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740239700000|2025-02-22 15:55:00|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740239720000|2025-02-22 15:55:20|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740239730000|2025-02-22 15:55:30|33.43|33.26|33.43|33.26|33.43|33.26|33.41|33.24|5
1740239740000|2025-02-22 15:55:40|33.44|33.27|33.44|33.27|33.44|33.27|33.42|33.25|5
1740239750000|2025-02-22 15:55:50|33.43|33.26|33.44|33.27|33.45|33.28|33.43|33.26|8
1740239760000|2025-02-22 15:56:00|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|4
1740239770000|2025-02-22 15:56:10|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|6
1740239780000|2025-02-22 15:56:20|33.41|33.24|33.41|33.24|33.44|33.27|33.41|33.24|8
1740239790000|2025-02-22 15:56:30|33.42|33.25|33.43|33.26|33.44|33.27|33.42|33.25|5
1740239800000|2025-02-22 15:56:40|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740239810000|2025-02-22 15:56:50|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740239820000|2025-02-22 15:57:00|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|4
1740239830000|2025-02-22 15:57:10|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740239840000|2025-02-22 15:57:20|33.42|33.25|33.42|33.25|33.43|33.26|33.41|33.24|7
1740239850000|2025-02-22 15:57:30|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|5
1740239860000|2025-02-22 15:57:40|33.42|33.25|33.41|33.24|33.42|33.25|33.4|33.23|3
1740239870000|2025-02-22 15:57:50|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740239880000|2025-02-22 15:58:00|33.4|33.23|33.4|33.23|33.42|33.25|33.39|33.22|8
1740239900000|2025-02-22 15:58:20|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740239910000|2025-02-22 15:58:30|33.39|33.22|33.41|33.24|33.41|33.24|33.39|33.22|7
1740239920000|2025-02-22 15:58:40|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740239930000|2025-02-22 15:58:50|33.42|33.25|33.4|33.23|33.42|33.25|33.4|33.23|5
1740239940000|2025-02-22 15:59:00|33.42|33.25|33.45|33.28|33.45|33.28|33.4|33.23|8
1740239950000|2025-02-22 15:59:10|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|7
1740239960000|2025-02-22 15:59:20|33.41|33.24|33.4|33.23|33.42|33.25|33.4|33.23|8
1740239970000|2025-02-22 15:59:30|33.41|33.24|33.41|33.24|33.41|33.24|33.39|33.22|4
1740239980000|2025-02-22 15:59:40|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740239990000|2025-02-22 15:59:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740240010000|2025-02-22 16:00:10|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740240020000|2025-02-22 16:00:20|33.42|33.25|33.44|33.27|33.44|33.27|33.42|33.25|2
1740240030000|2025-02-22 16:00:30|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|6
1740240040000|2025-02-22 16:00:40|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740240050000|2025-02-22 16:00:50|33.47|33.3|33.52|33.35|33.52|33.35|33.46|33.29|9
1740240060000|2025-02-22 16:01:00|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|4
1740240070000|2025-02-22 16:01:10|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740240080000|2025-02-22 16:01:20|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1740240090000|2025-02-22 16:01:30|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1740240100000|2025-02-22 16:01:40|33.57|33.4|33.59|33.42|33.6|33.43|33.56|33.39|5
1740240110000|2025-02-22 16:01:50|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740240120000|2025-02-22 16:02:00|33.6|33.43|33.59|33.42|33.63|33.46|33.58|33.41|8
1740240130000|2025-02-22 16:02:10|33.58|33.41|33.54|33.37|33.58|33.41|33.54|33.37|7
1740240140000|2025-02-22 16:02:20|33.56|33.39|33.53|33.36|33.56|33.39|33.52|33.35|7
1740240150000|2025-02-22 16:02:30|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740240160000|2025-02-22 16:02:40|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|2
1740240170000|2025-02-22 16:02:50|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1740240180000|2025-02-22 16:03:00|33.53|33.36|33.53|33.36|33.53|33.36|33.52|33.35|3
1740240190000|2025-02-22 16:03:10|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|2
1740240210000|2025-02-22 16:03:30|33.53|33.36|33.55|33.38|33.55|33.38|33.52|33.35|5
1740240220000|2025-02-22 16:03:40|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740240230000|2025-02-22 16:03:50|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1740240240000|2025-02-22 16:04:00|33.53|33.36|33.51|33.34|33.53|33.36|33.51|33.34|3
1740240250000|2025-02-22 16:04:10|33.49|33.32|33.47|33.3|33.5|33.33|33.46|33.29|8
1740240270000|2025-02-22 16:04:30|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740240280000|2025-02-22 16:04:40|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1740240290000|2025-02-22 16:04:50|33.47|33.3|33.47|33.3|33.47|33.3|33.46|33.29|3
1740240310000|2025-02-22 16:05:10|33.45|33.28|33.47|33.3|33.47|33.3|33.45|33.28|2
1740240320000|2025-02-22 16:05:20|33.46|33.29|33.46|33.29|33.46|33.29|33.45|33.28|3
1740240360000|2025-02-22 16:06:00|33.44|33.27|33.47|33.3|33.47|33.3|33.44|33.27|5
1740240380000|2025-02-22 16:06:20|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740240400000|2025-02-22 16:06:40|33.46|33.29|33.47|33.3|33.48|33.31|33.46|33.29|3
1740240420000|2025-02-22 16:07:00|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740240430000|2025-02-22 16:07:10|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740240440000|2025-02-22 16:07:20|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740240450000|2025-02-22 16:07:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740240460000|2025-02-22 16:07:40|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740240470000|2025-02-22 16:07:50|33.48|33.31|33.46|33.29|33.48|33.31|33.46|33.29|5
1740240490000|2025-02-22 16:08:10|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740240500000|2025-02-22 16:08:20|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740240510000|2025-02-22 16:08:30|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740240520000|2025-02-22 16:08:40|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740240530000|2025-02-22 16:08:50|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740240540000|2025-02-22 16:09:00|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|4
1740240550000|2025-02-22 16:09:10|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740240560000|2025-02-22 16:09:20|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740240570000|2025-02-22 16:09:30|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740240600000|2025-02-22 16:10:00|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740240610000|2025-02-22 16:10:10|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740240620000|2025-02-22 16:10:20|33.45|33.28|33.46|33.29|33.47|33.3|33.45|33.28|4
1740240630000|2025-02-22 16:10:30|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|4
1740240640000|2025-02-22 16:10:40|33.45|33.28|33.47|33.3|33.47|33.3|33.44|33.27|5
1740240650000|2025-02-22 16:10:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740240660000|2025-02-22 16:11:00|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740240680000|2025-02-22 16:11:20|33.45|33.28|33.46|33.29|33.47|33.3|33.45|33.28|3
1740240690000|2025-02-22 16:11:30|33.45|33.28|33.45|33.28|33.46|33.29|33.44|33.27|5
1740240700000|2025-02-22 16:11:40|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740240710000|2025-02-22 16:11:50|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740240720000|2025-02-22 16:12:00|33.45|33.28|33.43|33.26|33.45|33.28|33.43|33.26|3
1740240730000|2025-02-22 16:12:10|33.42|33.25|33.42|33.25|33.44|33.27|33.42|33.25|5
1740240760000|2025-02-22 16:12:40|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740240770000|2025-02-22 16:12:50|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|4
1740240780000|2025-02-22 16:13:00|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740240820000|2025-02-22 16:13:40|33.45|33.28|33.43|33.26|33.45|33.28|33.43|33.26|3
1740240830000|2025-02-22 16:13:50|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740240840000|2025-02-22 16:14:00|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|4
1740240860000|2025-02-22 16:14:20|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740240880000|2025-02-22 16:14:40|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1740240890000|2025-02-22 16:14:50|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740240900000|2025-02-22 16:15:00|33.45|33.28|33.47|33.3|33.48|33.31|33.45|33.28|4
1740240910000|2025-02-22 16:15:10|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740240920000|2025-02-22 16:15:20|33.49|33.32|33.48|33.31|33.49|33.32|33.47|33.3|4
1740240940000|2025-02-22 16:15:40|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740240960000|2025-02-22 16:16:00|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740240970000|2025-02-22 16:16:10|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1740240990000|2025-02-22 16:16:30|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740241000000|2025-02-22 16:16:40|33.49|33.32|33.49|33.32|33.5|33.33|33.49|33.32|3
1740241010000|2025-02-22 16:16:50|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1740241020000|2025-02-22 16:17:00|33.49|33.32|33.51|33.34|33.51|33.34|33.49|33.32|3
1740241030000|2025-02-22 16:17:10|33.54|33.37|33.53|33.36|33.54|33.37|33.51|33.34|5
1740241050000|2025-02-22 16:17:30|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740241070000|2025-02-22 16:17:50|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740241080000|2025-02-22 16:18:00|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1740241090000|2025-02-22 16:18:10|33.53|33.36|33.51|33.34|33.53|33.36|33.51|33.34|6
1740241100000|2025-02-22 16:18:20|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740241110000|2025-02-22 16:18:30|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740241120000|2025-02-22 16:18:40|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1740241130000|2025-02-22 16:18:50|33.51|33.34|33.53|33.36|33.53|33.36|33.51|33.34|2
1740241140000|2025-02-22 16:19:00|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1740241150000|2025-02-22 16:19:10|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1740241160000|2025-02-22 16:19:20|33.51|33.34|33.51|33.34|33.51|33.34|33.5|33.33|3
1740241170000|2025-02-22 16:19:30|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740241190000|2025-02-22 16:19:50|33.52|33.35|33.51|33.34|33.52|33.35|33.51|33.34|2
1740241210000|2025-02-22 16:20:10|33.52|33.35|33.53|33.36|33.54|33.37|33.52|33.35|6
1740241240000|2025-02-22 16:20:40|33.55|33.38|33.57|33.4|33.58|33.41|33.55|33.38|3
1740241250000|2025-02-22 16:20:50|33.56|33.39|33.58|33.41|33.58|33.41|33.56|33.39|2
1740241260000|2025-02-22 16:21:00|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740241270000|2025-02-22 16:21:10|33.58|33.41|33.56|33.39|33.58|33.41|33.56|33.39|11
1740241290000|2025-02-22 16:21:30|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1740241320000|2025-02-22 16:22:00|33.58|33.41|33.58|33.41|33.59|33.42|33.58|33.41|3
1740241340000|2025-02-22 16:22:20|33.6|33.43|33.6|33.43|33.61|33.44|33.6|33.43|3
1740241350000|2025-02-22 16:22:30|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740241370000|2025-02-22 16:22:50|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740241390000|2025-02-22 16:23:10|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740241400000|2025-02-22 16:23:20|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740241410000|2025-02-22 16:23:30|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740241430000|2025-02-22 16:23:50|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740241440000|2025-02-22 16:24:00|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740241460000|2025-02-22 16:24:20|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740241490000|2025-02-22 16:24:50|33.58|33.41|33.58|33.41|33.59|33.42|33.58|33.41|3
1740241500000|2025-02-22 16:25:00|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1740241510000|2025-02-22 16:25:10|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1740241530000|2025-02-22 16:25:30|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740241540000|2025-02-22 16:25:40|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1740241560000|2025-02-22 16:26:00|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740241590000|2025-02-22 16:26:30|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1740241600000|2025-02-22 16:26:40|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|4
1740241610000|2025-02-22 16:26:50|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740241620000|2025-02-22 16:27:00|33.52|33.35|33.5|33.33|33.52|33.35|33.5|33.33|3
1740241650000|2025-02-22 16:27:30|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1740241660000|2025-02-22 16:27:40|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740241670000|2025-02-22 16:27:50|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740241690000|2025-02-22 16:28:10|33.51|33.34|33.51|33.34|33.51|33.34|33.5|33.33|3
1740241700000|2025-02-22 16:28:20|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740241710000|2025-02-22 16:28:30|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740241750000|2025-02-22 16:29:10|33.54|33.37|33.54|33.37|33.55|33.38|33.54|33.37|3
1740241760000|2025-02-22 16:29:20|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740241770000|2025-02-22 16:29:30|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740241790000|2025-02-22 16:29:50|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740241800000|2025-02-22 16:30:00|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|2
1740241810000|2025-02-22 16:30:10|33.56|33.39|33.56|33.39|33.57|33.4|33.55|33.38|7
1740241820000|2025-02-22 16:30:20|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|4
1740241830000|2025-02-22 16:30:30|33.54|33.37|33.54|33.37|33.55|33.38|33.53|33.36|5
1740241840000|2025-02-22 16:30:40|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740241850000|2025-02-22 16:30:50|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740241860000|2025-02-22 16:31:00|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|4
1740241870000|2025-02-22 16:31:10|33.53|33.36|33.54|33.37|33.55|33.38|33.53|33.36|4
1740241880000|2025-02-22 16:31:20|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740241890000|2025-02-22 16:31:30|33.52|33.35|33.52|33.35|33.53|33.36|33.51|33.34|6
1740241900000|2025-02-22 16:31:40|33.51|33.34|33.51|33.34|33.53|33.36|33.51|33.34|4
1740241910000|2025-02-22 16:31:50|33.52|33.35|33.5|33.33|33.52|33.35|33.49|33.32|4
1740241920000|2025-02-22 16:32:00|33.51|33.34|33.51|33.34|33.52|33.35|33.51|33.34|3
1740241930000|2025-02-22 16:32:10|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|6
1740241940000|2025-02-22 16:32:20|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|4
1740241950000|2025-02-22 16:32:30|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740241960000|2025-02-22 16:32:40|33.5|33.33|33.5|33.33|33.5|33.33|33.49|33.32|3
1740241970000|2025-02-22 16:32:50|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1740241990000|2025-02-22 16:33:10|33.51|33.34|33.52|33.35|33.52|33.35|33.5|33.33|6
1740242000000|2025-02-22 16:33:20|33.53|33.36|33.51|33.34|33.53|33.36|33.5|33.33|5
1740242020000|2025-02-22 16:33:40|33.5|33.33|33.53|33.36|33.53|33.36|33.5|33.33|3
1740242030000|2025-02-22 16:33:50|33.52|33.35|33.51|33.34|33.52|33.35|33.5|33.33|3
1740242040000|2025-02-22 16:34:00|33.5|33.33|33.5|33.33|33.52|33.35|33.5|33.33|3
1740242050000|2025-02-22 16:34:10|33.52|33.35|33.51|33.34|33.53|33.36|33.51|33.34|5
1740242060000|2025-02-22 16:34:20|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|6
1740242070000|2025-02-22 16:34:30|33.53|33.36|33.54|33.37|33.55|33.38|33.53|33.36|7
1740242080000|2025-02-22 16:34:40|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740242090000|2025-02-22 16:34:50|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740242100000|2025-02-22 16:35:00|33.54|33.37|33.54|33.37|33.55|33.38|33.54|33.37|3
1740242110000|2025-02-22 16:35:10|33.55|33.38|33.57|33.4|33.57|33.4|33.55|33.38|3
1740242120000|2025-02-22 16:35:20|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1740242140000|2025-02-22 16:35:40|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1740242150000|2025-02-22 16:35:50|33.54|33.37|33.56|33.39|33.57|33.4|33.54|33.37|4
1740242160000|2025-02-22 16:36:00|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|2
1740242180000|2025-02-22 16:36:20|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740242190000|2025-02-22 16:36:30|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|4
1740242200000|2025-02-22 16:36:40|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740242220000|2025-02-22 16:37:00|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740242230000|2025-02-22 16:37:10|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1740242240000|2025-02-22 16:37:20|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|4
1740242250000|2025-02-22 16:37:30|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1740242260000|2025-02-22 16:37:40|33.55|33.38|33.56|33.39|33.56|33.39|33.54|33.37|3
1740242270000|2025-02-22 16:37:50|33.55|33.38|33.56|33.39|33.56|33.39|33.54|33.37|5
1740242280000|2025-02-22 16:38:00|33.55|33.38|33.55|33.38|33.56|33.39|33.54|33.37|5
1740242290000|2025-02-22 16:38:10|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|4
1740242310000|2025-02-22 16:38:30|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|3
1740242320000|2025-02-22 16:38:40|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740242330000|2025-02-22 16:38:50|33.56|33.39|33.57|33.4|33.57|33.4|33.55|33.38|5
1740242360000|2025-02-22 16:39:20|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740242380000|2025-02-22 16:39:40|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740242390000|2025-02-22 16:39:50|33.6|33.43|33.58|33.41|33.6|33.43|33.58|33.41|3
1740242400000|2025-02-22 16:40:00|33.59|33.42|33.58|33.41|33.6|33.43|33.58|33.41|4
1740242420000|2025-02-22 16:40:20|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740242430000|2025-02-22 16:40:30|33.6|33.43|33.58|33.41|33.6|33.43|33.58|33.41|3
1740242440000|2025-02-22 16:40:40|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1740242450000|2025-02-22 16:40:50|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1740242460000|2025-02-22 16:41:00|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1740242470000|2025-02-22 16:41:10|33.6|33.43|33.58|33.41|33.6|33.43|33.58|33.41|3
1740242480000|2025-02-22 16:41:20|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740242490000|2025-02-22 16:41:30|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1740242510000|2025-02-22 16:41:50|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740242520000|2025-02-22 16:42:00|33.59|33.42|33.6|33.43|33.61|33.44|33.59|33.42|4
1740242530000|2025-02-22 16:42:10|33.61|33.44|33.61|33.44|33.62|33.45|33.6|33.43|7
1740242540000|2025-02-22 16:42:20|33.62|33.45|33.63|33.46|33.63|33.46|33.61|33.44|4
1740242550000|2025-02-22 16:42:30|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1740242570000|2025-02-22 16:42:50|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740242580000|2025-02-22 16:43:00|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1740242590000|2025-02-22 16:43:10|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740242600000|2025-02-22 16:43:20|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1740242610000|2025-02-22 16:43:30|33.6|33.43|33.61|33.44|33.63|33.46|33.6|33.43|7
1740242620000|2025-02-22 16:43:40|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1740242630000|2025-02-22 16:43:50|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740242640000|2025-02-22 16:44:00|33.61|33.44|33.63|33.46|33.63|33.46|33.61|33.44|2
1740242650000|2025-02-22 16:44:10|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|4
1740242670000|2025-02-22 16:44:30|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740242680000|2025-02-22 16:44:40|33.62|33.45|33.63|33.46|33.63|33.46|33.61|33.44|5
1740242690000|2025-02-22 16:44:50|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|3
1740242700000|2025-02-22 16:45:00|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1740242710000|2025-02-22 16:45:10|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740242720000|2025-02-22 16:45:20|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|7
1740242740000|2025-02-22 16:45:40|33.65|33.48|33.7|33.53|33.7|33.53|33.65|33.48|5
1740242750000|2025-02-22 16:45:50|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1740242770000|2025-02-22 16:46:10|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740242780000|2025-02-22 16:46:20|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|2
1740242790000|2025-02-22 16:46:30|33.68|33.51|33.67|33.5|33.68|33.51|33.67|33.5|4
1740242800000|2025-02-22 16:46:40|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740242810000|2025-02-22 16:46:50|33.69|33.52|33.67|33.5|33.69|33.52|33.67|33.5|3
1740242830000|2025-02-22 16:47:10|33.66|33.49|33.65|33.48|33.66|33.49|33.64|33.47|4
1740242840000|2025-02-22 16:47:20|33.64|33.47|33.61|33.44|33.64|33.47|33.6|33.43|9
1740242850000|2025-02-22 16:47:30|33.6|33.43|33.61|33.44|33.62|33.45|33.6|33.43|3
1740242860000|2025-02-22 16:47:40|33.6|33.43|33.6|33.43|33.6|33.43|33.59|33.42|3
1740242870000|2025-02-22 16:47:50|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740242880000|2025-02-22 16:48:00|33.57|33.4|33.57|33.4|33.58|33.41|33.56|33.39|4
1740242890000|2025-02-22 16:48:10|33.58|33.41|33.57|33.4|33.58|33.41|33.56|33.39|4
1740242900000|2025-02-22 16:48:20|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1740242910000|2025-02-22 16:48:30|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740242920000|2025-02-22 16:48:40|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|4
1740242930000|2025-02-22 16:48:50|33.57|33.4|33.58|33.41|33.59|33.42|33.57|33.4|3
1740242940000|2025-02-22 16:49:00|33.59|33.42|33.59|33.42|33.6|33.43|33.58|33.41|5
1740242960000|2025-02-22 16:49:20|33.6|33.43|33.61|33.44|33.62|33.45|33.6|33.43|3
1740242970000|2025-02-22 16:49:30|33.6|33.43|33.6|33.43|33.61|33.44|33.6|33.43|3
1740242980000|2025-02-22 16:49:40|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740243000000|2025-02-22 16:50:00|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740243010000|2025-02-22 16:50:10|33.6|33.43|33.63|33.46|33.63|33.46|33.6|33.43|4
1740243020000|2025-02-22 16:50:20|33.62|33.45|33.62|33.45|33.62|33.45|33.61|33.44|5
1740243030000|2025-02-22 16:50:30|33.61|33.44|33.63|33.46|33.63|33.46|33.61|33.44|9
1740243040000|2025-02-22 16:50:40|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740243050000|2025-02-22 16:50:50|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740243060000|2025-02-22 16:51:00|33.63|33.46|33.63|33.46|33.63|33.46|33.62|33.45|5
1740243070000|2025-02-22 16:51:10|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|4
1740243080000|2025-02-22 16:51:20|33.62|33.45|33.62|33.45|33.62|33.45|33.61|33.44|5
1740243090000|2025-02-22 16:51:30|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740243120000|2025-02-22 16:52:00|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|3
1740243130000|2025-02-22 16:52:10|33.63|33.46|33.64|33.47|33.64|33.47|33.62|33.45|10
1740243140000|2025-02-22 16:52:20|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740243160000|2025-02-22 16:52:40|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740243180000|2025-02-22 16:53:00|33.62|33.45|33.63|33.46|33.63|33.46|33.61|33.44|5
1740243190000|2025-02-22 16:53:10|33.62|33.45|33.64|33.47|33.64|33.47|33.62|33.45|3
1740243210000|2025-02-22 16:53:30|33.63|33.46|33.63|33.46|33.63|33.46|33.61|33.44|4
1740243220000|2025-02-22 16:53:40|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1740243230000|2025-02-22 16:53:50|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740243250000|2025-02-22 16:54:10|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740243270000|2025-02-22 16:54:30|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740243280000|2025-02-22 16:54:40|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740243290000|2025-02-22 16:54:50|33.64|33.47|33.62|33.45|33.64|33.47|33.62|33.45|3
1740243310000|2025-02-22 16:55:10|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740243320000|2025-02-22 16:55:20|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740243360000|2025-02-22 16:56:00|33.6|33.43|33.62|33.45|33.62|33.45|33.6|33.43|2
1740243370000|2025-02-22 16:56:10|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740243380000|2025-02-22 16:56:20|33.64|33.47|33.66|33.49|33.66|33.49|33.64|33.47|3
1740243390000|2025-02-22 16:56:30|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|4
1740243400000|2025-02-22 16:56:40|33.67|33.5|33.65|33.48|33.67|33.5|33.64|33.47|7
1740243420000|2025-02-22 16:57:00|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|3
1740243430000|2025-02-22 16:57:10|33.69|33.52|33.69|33.52|33.69|33.52|33.68|33.51|5
1740243440000|2025-02-22 16:57:20|33.7|33.53|33.68|33.51|33.7|33.53|33.68|33.51|8
1740243450000|2025-02-22 16:57:30|33.69|33.52|33.69|33.52|33.7|33.53|33.69|33.52|5
1740243460000|2025-02-22 16:57:40|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|3
1740243470000|2025-02-22 16:57:50|33.67|33.5|33.63|33.46|33.67|33.5|33.63|33.46|6
1740243480000|2025-02-22 16:58:00|33.64|33.47|33.66|33.49|33.66|33.49|33.64|33.47|4
1740243490000|2025-02-22 16:58:10|33.65|33.48|33.63|33.46|33.65|33.48|33.62|33.45|5
1740243500000|2025-02-22 16:58:20|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740243510000|2025-02-22 16:58:30|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740243520000|2025-02-22 16:58:40|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740243530000|2025-02-22 16:58:50|33.61|33.44|33.61|33.44|33.63|33.46|33.61|33.44|4
1740243550000|2025-02-22 16:59:10|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740243570000|2025-02-22 16:59:30|33.61|33.44|33.61|33.44|33.61|33.44|33.6|33.43|3
1740243580000|2025-02-22 16:59:40|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740243590000|2025-02-22 16:59:50|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740243600000|2025-02-22 17:00:00|33.62|33.45|33.61|33.44|33.62|33.45|33.6|33.43|7
1740243610000|2025-02-22 17:00:10|33.62|33.45|33.6|33.43|33.62|33.45|33.59|33.42|6
1740243620000|2025-02-22 17:00:20|33.62|33.45|33.64|33.47|33.64|33.47|33.61|33.44|6
1740243630000|2025-02-22 17:00:30|33.63|33.46|33.63|33.46|33.63|33.46|33.61|33.44|4
1740243640000|2025-02-22 17:00:40|33.62|33.45|33.63|33.46|33.63|33.46|33.61|33.44|4
1740243650000|2025-02-22 17:00:50|33.62|33.45|33.6|33.43|33.62|33.45|33.6|33.43|5
1740243660000|2025-02-22 17:01:00|33.59|33.42|33.58|33.41|33.6|33.43|33.57|33.4|7
1740243670000|2025-02-22 17:01:10|33.57|33.4|33.56|33.39|33.57|33.4|33.54|33.37|7
1740243680000|2025-02-22 17:01:20|33.57|33.4|33.58|33.41|33.58|33.41|33.56|33.39|7
1740243690000|2025-02-22 17:01:30|33.57|33.4|33.59|33.42|33.59|33.42|33.57|33.4|5
1740243700000|2025-02-22 17:01:40|33.58|33.41|33.59|33.42|33.6|33.43|33.57|33.4|5
1740243710000|2025-02-22 17:01:50|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|6
1740243720000|2025-02-22 17:02:00|33.6|33.43|33.6|33.43|33.61|33.44|33.6|33.43|5
1740243730000|2025-02-22 17:02:10|33.61|33.44|33.64|33.47|33.64|33.47|33.61|33.44|4
1740243750000|2025-02-22 17:02:30|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740243760000|2025-02-22 17:02:40|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740243770000|2025-02-22 17:02:50|33.67|33.5|33.65|33.48|33.67|33.5|33.65|33.48|3
1740243780000|2025-02-22 17:03:00|33.66|33.49|33.65|33.48|33.66|33.49|33.64|33.47|5
1740243790000|2025-02-22 17:03:10|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740243800000|2025-02-22 17:03:20|33.67|33.5|33.68|33.51|33.68|33.51|33.65|33.48|5
1740243810000|2025-02-22 17:03:30|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1740243830000|2025-02-22 17:03:50|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740243840000|2025-02-22 17:04:00|33.63|33.46|33.62|33.45|33.63|33.46|33.61|33.44|6
1740243850000|2025-02-22 17:04:10|33.61|33.44|33.61|33.44|33.62|33.45|33.6|33.43|4
1740243860000|2025-02-22 17:04:20|33.6|33.43|33.61|33.44|33.62|33.45|33.6|33.43|5
1740243870000|2025-02-22 17:04:30|33.6|33.43|33.6|33.43|33.61|33.44|33.59|33.42|5
1740243880000|2025-02-22 17:04:40|33.61|33.44|33.61|33.44|33.62|33.45|33.6|33.43|5
1740243890000|2025-02-22 17:04:50|33.6|33.43|33.6|33.43|33.6|33.43|33.59|33.42|3
1740243900000|2025-02-22 17:05:00|33.59|33.42|33.6|33.43|33.61|33.44|33.59|33.42|4
1740243910000|2025-02-22 17:05:10|33.59|33.42|33.64|33.47|33.64|33.47|33.59|33.42|5
1740243920000|2025-02-22 17:05:20|33.63|33.46|33.65|33.48|33.65|33.48|33.63|33.46|3
1740243950000|2025-02-22 17:05:50|33.64|33.47|33.63|33.46|33.64|33.47|33.62|33.45|5
1740243960000|2025-02-22 17:06:00|33.64|33.47|33.66|33.49|33.67|33.5|33.63|33.46|9
1740243970000|2025-02-22 17:06:10|33.65|33.48|33.66|33.49|33.66|33.49|33.64|33.47|3
1740243980000|2025-02-22 17:06:20|33.65|33.48|33.65|33.48|33.65|33.48|33.64|33.47|5
1740243990000|2025-02-22 17:06:30|33.64|33.47|33.65|33.48|33.66|33.49|33.64|33.47|4
1740244000000|2025-02-22 17:06:40|33.66|33.49|33.69|33.52|33.7|33.53|33.66|33.49|12
1740244020000|2025-02-22 17:07:00|33.68|33.51|33.7|33.53|33.7|33.53|33.68|33.51|4
1740244030000|2025-02-22 17:07:10|33.69|33.52|33.68|33.51|33.7|33.53|33.67|33.5|6
1740244050000|2025-02-22 17:07:30|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740244060000|2025-02-22 17:07:40|33.69|33.52|33.71|33.54|33.71|33.54|33.69|33.52|2
1740244070000|2025-02-22 17:07:50|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740244080000|2025-02-22 17:08:00|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|2
1740244090000|2025-02-22 17:08:10|33.7|33.53|33.69|33.52|33.7|33.53|33.69|33.52|2
1740244100000|2025-02-22 17:08:20|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740244110000|2025-02-22 17:08:30|33.69|33.52|33.71|33.54|33.71|33.54|33.69|33.52|3
1740244120000|2025-02-22 17:08:40|33.7|33.53|33.71|33.54|33.71|33.54|33.7|33.53|2
1740244140000|2025-02-22 17:09:00|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740244150000|2025-02-22 17:09:10|33.69|33.52|33.69|33.52|33.7|33.53|33.69|33.52|3
1740244160000|2025-02-22 17:09:20|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1740244170000|2025-02-22 17:09:30|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|4
1740244180000|2025-02-22 17:09:40|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1740244190000|2025-02-22 17:09:50|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1740244230000|2025-02-22 17:10:30|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1740244250000|2025-02-22 17:10:50|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740244260000|2025-02-22 17:11:00|33.73|33.56|33.72|33.55|33.73|33.56|33.7|33.53|5
1740244270000|2025-02-22 17:11:10|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1740244280000|2025-02-22 17:11:20|33.72|33.55|33.74|33.57|33.74|33.57|33.72|33.55|2
1740244290000|2025-02-22 17:11:30|33.73|33.56|33.73|33.56|33.75|33.58|33.73|33.56|9
1740244300000|2025-02-22 17:11:40|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1740244310000|2025-02-22 17:11:50|33.74|33.57|33.72|33.55|33.74|33.57|33.71|33.54|4
1740244320000|2025-02-22 17:12:00|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1740244330000|2025-02-22 17:12:10|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740244360000|2025-02-22 17:12:40|33.7|33.53|33.71|33.54|33.71|33.54|33.7|33.53|2
1740244380000|2025-02-22 17:13:00|33.7|33.53|33.7|33.53|33.7|33.53|33.69|33.52|3
1740244400000|2025-02-22 17:13:20|33.71|33.54|33.71|33.54|33.72|33.55|33.7|33.53|5
1740244410000|2025-02-22 17:13:30|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740244420000|2025-02-22 17:13:40|33.72|33.55|33.73|33.56|33.73|33.56|33.72|33.55|2
1740244430000|2025-02-22 17:13:50|33.72|33.55|33.73|33.56|33.74|33.57|33.72|33.55|4
1740244440000|2025-02-22 17:14:00|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|2
1740244460000|2025-02-22 17:14:20|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740244480000|2025-02-22 17:14:40|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1740244490000|2025-02-22 17:14:50|33.72|33.55|33.7|33.53|33.72|33.55|33.7|33.53|3
1740244500000|2025-02-22 17:15:00|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|4
1740244510000|2025-02-22 17:15:10|33.69|33.52|33.7|33.53|33.71|33.54|33.69|33.52|3
1740244530000|2025-02-22 17:15:30|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1740244540000|2025-02-22 17:15:40|33.71|33.54|33.74|33.57|33.74|33.57|33.71|33.54|4
1740244550000|2025-02-22 17:15:50|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|2
1740244560000|2025-02-22 17:16:00|33.73|33.56|33.73|33.56|33.73|33.56|33.72|33.55|3
1740244570000|2025-02-22 17:16:10|33.72|33.55|33.74|33.57|33.74|33.57|33.72|33.55|3
1740244580000|2025-02-22 17:16:20|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1740244590000|2025-02-22 17:16:30|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740244600000|2025-02-22 17:16:40|33.75|33.58|33.75|33.58|33.76|33.59|33.74|33.57|4
1740244610000|2025-02-22 17:16:50|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1740244620000|2025-02-22 17:17:00|33.75|33.58|33.74|33.57|33.75|33.58|33.71|33.54|6
1740244630000|2025-02-22 17:17:10|33.73|33.56|33.71|33.54|33.73|33.56|33.71|33.54|3
1740244640000|2025-02-22 17:17:20|33.72|33.55|33.71|33.54|33.72|33.55|33.7|33.53|4
1740244650000|2025-02-22 17:17:30|33.72|33.55|33.76|33.59|33.76|33.59|33.72|33.55|4
1740244660000|2025-02-22 17:17:40|33.75|33.58|33.74|33.57|33.76|33.59|33.73|33.56|6
1740244670000|2025-02-22 17:17:50|33.73|33.56|33.71|33.54|33.73|33.56|33.71|33.54|4
1740244680000|2025-02-22 17:18:00|33.72|33.55|33.72|33.55|33.72|33.55|33.71|33.54|3
1740244690000|2025-02-22 17:18:10|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1740244720000|2025-02-22 17:18:40|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740244730000|2025-02-22 17:18:50|33.7|33.53|33.7|33.53|33.7|33.53|33.69|33.52|3
1740244740000|2025-02-22 17:19:00|33.69|33.52|33.7|33.53|33.71|33.54|33.68|33.51|6
1740244750000|2025-02-22 17:19:10|33.71|33.54|33.72|33.55|33.72|33.55|33.69|33.52|6
1740244760000|2025-02-22 17:19:20|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740244770000|2025-02-22 17:19:30|33.7|33.53|33.71|33.54|33.71|33.54|33.7|33.53|2
1740244790000|2025-02-22 17:19:50|33.7|33.53|33.66|33.49|33.7|33.53|33.66|33.49|5
1740244800000|2025-02-22 17:20:00|33.68|33.51|33.68|33.51|33.69|33.52|33.66|33.49|7
1740244810000|2025-02-22 17:20:10|33.69|33.52|33.7|33.53|33.72|33.55|33.69|33.52|4
1740244820000|2025-02-22 17:20:20|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|4
1740244830000|2025-02-22 17:20:30|33.71|33.54|33.71|33.54|33.72|33.55|33.71|33.54|5
1740244840000|2025-02-22 17:20:40|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740244850000|2025-02-22 17:20:50|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|4
1740244870000|2025-02-22 17:21:10|33.72|33.55|33.7|33.53|33.72|33.55|33.7|33.53|3
1740244880000|2025-02-22 17:21:20|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740244890000|2025-02-22 17:21:30|33.68|33.51|33.67|33.5|33.68|33.51|33.67|33.5|2
1740244900000|2025-02-22 17:21:40|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740244920000|2025-02-22 17:22:00|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740244930000|2025-02-22 17:22:10|33.7|33.53|33.68|33.51|33.7|33.53|33.68|33.51|3
1740244940000|2025-02-22 17:22:20|33.67|33.5|33.69|33.52|33.69|33.52|33.67|33.5|3
1740244950000|2025-02-22 17:22:30|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740244960000|2025-02-22 17:22:40|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1740244970000|2025-02-22 17:22:50|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740244980000|2025-02-22 17:23:00|33.7|33.53|33.68|33.51|33.71|33.54|33.68|33.51|10
1740244990000|2025-02-22 17:23:10|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740245000000|2025-02-22 17:23:20|33.7|33.53|33.72|33.55|33.72|33.55|33.69|33.52|11
1740245010000|2025-02-22 17:23:30|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1740245020000|2025-02-22 17:23:40|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740245050000|2025-02-22 17:24:10|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1740245060000|2025-02-22 17:24:20|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1740245080000|2025-02-22 17:24:40|33.73|33.56|33.72|33.55|33.73|33.56|33.72|33.55|4
1740245110000|2025-02-22 17:25:10|33.75|33.58|33.74|33.57|33.75|33.58|33.73|33.56|3
1740245120000|2025-02-22 17:25:20|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1740245140000|2025-02-22 17:25:40|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740245160000|2025-02-22 17:26:00|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|6
1740245170000|2025-02-22 17:26:10|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1740245210000|2025-02-22 17:26:50|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|4
1740245230000|2025-02-22 17:27:10|33.77|33.6|33.77|33.6|33.78|33.61|33.77|33.6|3
1740245240000|2025-02-22 17:27:20|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1740245250000|2025-02-22 17:27:30|33.74|33.57|33.75|33.58|33.76|33.59|33.74|33.57|4
1740245260000|2025-02-22 17:27:40|33.76|33.59|33.75|33.58|33.76|33.59|33.75|33.58|2
1740245290000|2025-02-22 17:28:10|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1740245310000|2025-02-22 17:28:30|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1740245320000|2025-02-22 17:28:40|33.75|33.58|33.74|33.57|33.75|33.58|33.73|33.56|4
1740245330000|2025-02-22 17:28:50|33.73|33.56|33.75|33.58|33.75|33.58|33.73|33.56|3
1740245340000|2025-02-22 17:29:00|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1740245350000|2025-02-22 17:29:10|33.74|33.57|33.74|33.57|33.74|33.57|33.73|33.56|3
1740245370000|2025-02-22 17:29:30|33.73|33.56|33.75|33.58|33.75|33.58|33.73|33.56|3
1740245380000|2025-02-22 17:29:40|33.74|33.57|33.74|33.57|33.74|33.57|33.73|33.56|3
1740245390000|2025-02-22 17:29:50|33.76|33.59|33.75|33.58|33.76|33.59|33.75|33.58|2
1740245400000|2025-02-22 17:30:00|33.76|33.59|33.76|33.59|33.77|33.6|33.76|33.59|3
1740245410000|2025-02-22 17:30:10|33.75|33.58|33.75|33.58|33.76|33.59|33.75|33.58|3
1740245440000|2025-02-22 17:30:40|33.74|33.57|33.74|33.57|33.75|33.58|33.73|33.56|5
1740245450000|2025-02-22 17:30:50|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740245460000|2025-02-22 17:31:00|33.74|33.57|33.75|33.58|33.76|33.59|33.74|33.57|4
1740245470000|2025-02-22 17:31:10|33.74|33.57|33.71|33.54|33.74|33.57|33.71|33.54|6
1740245480000|2025-02-22 17:31:20|33.72|33.55|33.73|33.56|33.73|33.56|33.72|33.55|4
1740245500000|2025-02-22 17:31:40|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1740245510000|2025-02-22 17:31:50|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|2
1740245520000|2025-02-22 17:32:00|33.73|33.56|33.74|33.57|33.74|33.57|33.72|33.55|4
1740245530000|2025-02-22 17:32:10|33.75|33.58|33.75|33.58|33.75|33.58|33.73|33.56|6
1740245550000|2025-02-22 17:32:30|33.76|33.59|33.74|33.57|33.76|33.59|33.74|33.57|5
1740245560000|2025-02-22 17:32:40|33.75|33.58|33.76|33.59|33.76|33.59|33.74|33.57|3
1740245580000|2025-02-22 17:33:00|33.77|33.6|33.76|33.59|33.77|33.6|33.76|33.59|2
1740245590000|2025-02-22 17:33:10|33.77|33.6|33.77|33.6|33.77|33.6|33.76|33.59|3
1740245600000|2025-02-22 17:33:20|33.76|33.59|33.74|33.57|33.76|33.59|33.74|33.57|5
1740245610000|2025-02-22 17:33:30|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1740245620000|2025-02-22 17:33:40|33.73|33.56|33.75|33.58|33.75|33.58|33.73|33.56|5
1740245640000|2025-02-22 17:34:00|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|2
1740245650000|2025-02-22 17:34:10|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|2
1740245660000|2025-02-22 17:34:20|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|2
1740245670000|2025-02-22 17:34:30|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|6
1740245680000|2025-02-22 17:34:40|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|2
1740245700000|2025-02-22 17:35:00|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|2
1740245710000|2025-02-22 17:35:10|33.77|33.6|33.78|33.61|33.78|33.61|33.76|33.59|4
1740245720000|2025-02-22 17:35:20|33.77|33.6|33.76|33.59|33.78|33.61|33.76|33.59|3
1740245730000|2025-02-22 17:35:30|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740245760000|2025-02-22 17:36:00|33.76|33.59|33.77|33.6|33.78|33.61|33.76|33.59|3
1740245770000|2025-02-22 17:36:10|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1740245780000|2025-02-22 17:36:20|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|4
1740245800000|2025-02-22 17:36:40|33.77|33.6|33.76|33.59|33.78|33.61|33.75|33.58|4
1740245810000|2025-02-22 17:36:50|33.77|33.6|33.77|33.6|33.78|33.61|33.77|33.6|3
1740245820000|2025-02-22 17:37:00|33.76|33.59|33.77|33.6|33.78|33.61|33.76|33.59|3
1740245830000|2025-02-22 17:37:10|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740245840000|2025-02-22 17:37:20|33.78|33.61|33.78|33.61|33.78|33.61|33.77|33.6|3
1740245850000|2025-02-22 17:37:30|33.77|33.6|33.76|33.59|33.77|33.6|33.75|33.58|4
1740245860000|2025-02-22 17:37:40|33.77|33.6|33.77|33.6|33.77|33.6|33.76|33.59|3
1740245880000|2025-02-22 17:38:00|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1740245910000|2025-02-22 17:38:30|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740245920000|2025-02-22 17:38:40|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1740245930000|2025-02-22 17:38:50|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740245940000|2025-02-22 17:39:00|33.76|33.59|33.75|33.58|33.76|33.59|33.75|33.58|2
1740245950000|2025-02-22 17:39:10|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1740245980000|2025-02-22 17:39:40|33.74|33.57|33.75|33.58|33.76|33.59|33.74|33.57|4
1740246000000|2025-02-22 17:40:00|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740246010000|2025-02-22 17:40:10|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1740246020000|2025-02-22 17:40:20|33.73|33.56|33.73|33.56|33.73|33.56|33.72|33.55|3
1740246040000|2025-02-22 17:40:40|33.72|33.55|33.72|33.55|33.72|33.55|33.71|33.54|3
1740246050000|2025-02-22 17:40:50|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740246070000|2025-02-22 17:41:10|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1740246090000|2025-02-22 17:41:30|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1740246120000|2025-02-22 17:42:00|33.76|33.59|33.74|33.57|33.77|33.6|33.73|33.56|7
1740246130000|2025-02-22 17:42:10|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|4
1740246150000|2025-02-22 17:42:30|33.74|33.57|33.76|33.59|33.76|33.59|33.74|33.57|3
1740246180000|2025-02-22 17:43:00|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|2
1740246200000|2025-02-22 17:43:20|33.75|33.58|33.77|33.6|33.77|33.6|33.75|33.58|3
1740246230000|2025-02-22 17:43:50|33.76|33.59|33.76|33.59|33.77|33.6|33.76|33.59|3
1740246240000|2025-02-22 17:44:00|33.75|33.58|33.76|33.59|33.77|33.6|33.75|33.58|4
1740246260000|2025-02-22 17:44:20|33.74|33.57|33.77|33.6|33.78|33.61|33.74|33.57|6
1740246270000|2025-02-22 17:44:30|33.78|33.61|33.78|33.61|33.78|33.61|33.77|33.6|3
1740246300000|2025-02-22 17:45:00|33.77|33.6|33.77|33.6|33.77|33.6|33.76|33.59|3
1740246310000|2025-02-22 17:45:10|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1740246330000|2025-02-22 17:45:30|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1740246350000|2025-02-22 17:45:50|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|4
1740246370000|2025-02-22 17:46:10|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740246380000|2025-02-22 17:46:20|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|2
1740246400000|2025-02-22 17:46:40|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740246410000|2025-02-22 17:46:50|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1740246420000|2025-02-22 17:47:00|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1740246430000|2025-02-22 17:47:10|33.76|33.59|33.74|33.57|33.76|33.59|33.74|33.57|3
1740246450000|2025-02-22 17:47:30|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1740246460000|2025-02-22 17:47:40|33.76|33.59|33.76|33.59|33.76|33.59|33.75|33.58|3
1740246490000|2025-02-22 17:48:10|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1740246500000|2025-02-22 17:48:20|33.77|33.6|33.76|33.59|33.77|33.6|33.76|33.59|2
1740246510000|2025-02-22 17:48:30|33.74|33.57|33.75|33.58|33.75|33.58|33.74|33.57|2
1740246520000|2025-02-22 17:48:40|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|4
1740246540000|2025-02-22 17:49:00|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740246550000|2025-02-22 17:49:10|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740246570000|2025-02-22 17:49:30|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740246580000|2025-02-22 17:49:40|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|2
1740246590000|2025-02-22 17:49:50|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740246610000|2025-02-22 17:50:10|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740246630000|2025-02-22 17:50:30|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|2
1740246650000|2025-02-22 17:50:50|33.78|33.61|33.78|33.61|33.78|33.61|33.76|33.59|6
1740246660000|2025-02-22 17:51:00|33.77|33.6|33.79|33.62|33.79|33.62|33.77|33.6|3
1740246680000|2025-02-22 17:51:20|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1740246690000|2025-02-22 17:51:30|33.81|33.64|33.79|33.62|33.81|33.64|33.79|33.62|5
1740246700000|2025-02-22 17:51:40|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1740246710000|2025-02-22 17:51:50|33.78|33.61|33.78|33.61|33.79|33.62|33.78|33.61|3
1740246720000|2025-02-22 17:52:00|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1740246750000|2025-02-22 17:52:30|33.8|33.63|33.81|33.64|33.81|33.64|33.8|33.63|2
1740246760000|2025-02-22 17:52:40|33.8|33.63|33.8|33.63|33.81|33.64|33.8|33.63|3
1740246770000|2025-02-22 17:52:50|33.82|33.65|33.89|33.72|33.89|33.72|33.81|33.64|10
1740246780000|2025-02-22 17:53:00|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1740246790000|2025-02-22 17:53:10|33.92|33.75|33.91|33.74|33.92|33.75|33.91|33.74|2
1740246800000|2025-02-22 17:53:20|33.92|33.75|33.92|33.75|33.93|33.76|33.92|33.75|5
1740246810000|2025-02-22 17:53:30|33.93|33.76|33.94|33.77|33.94|33.77|33.92|33.75|5
1740246820000|2025-02-22 17:53:40|33.95|33.78|33.95|33.78|33.95|33.78|33.94|33.77|3
1740246840000|2025-02-22 17:54:00|33.93|33.76|33.92|33.75|33.93|33.76|33.92|33.75|4
1740246850000|2025-02-22 17:54:10|33.91|33.74|33.91|33.74|33.92|33.75|33.91|33.74|3
1740246860000|2025-02-22 17:54:20|33.93|33.76|33.95|33.78|33.95|33.78|33.92|33.75|4
1740246880000|2025-02-22 17:54:40|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740246900000|2025-02-22 17:55:00|33.97|33.8|33.98|33.81|33.98|33.81|33.97|33.8|2
1740246920000|2025-02-22 17:55:20|33.97|33.8|33.98|33.81|33.98|33.81|33.97|33.8|2
1740246930000|2025-02-22 17:55:30|33.97|33.8|33.97|33.8|33.98|33.81|33.96|33.79|4
1740246940000|2025-02-22 17:55:40|33.98|33.81|33.98|33.81|33.98|33.81|33.98|33.81|1
1740246950000|2025-02-22 17:55:50|33.99|33.82|33.98|33.81|33.99|33.82|33.98|33.81|2
1740246960000|2025-02-22 17:56:00|34|33.83|34.02|33.85|34.02|33.85|33.99|33.82|4
1740246970000|2025-02-22 17:56:10|34.03|33.86|34.02|33.85|34.03|33.86|34.02|33.85|2
1740246980000|2025-02-22 17:56:20|34.03|33.86|34.02|33.85|34.03|33.86|34.02|33.85|2
1740246990000|2025-02-22 17:56:30|34.03|33.86|34.03|33.86|34.03|33.86|34.03|33.86|1
1740247000000|2025-02-22 17:56:40|34.02|33.85|34.02|33.85|34.02|33.85|34.02|33.85|1
1740247010000|2025-02-22 17:56:50|34.01|33.84|34.01|33.84|34.01|33.84|34.01|33.84|1
1740247020000|2025-02-22 17:57:00|34.02|33.85|33.99|33.82|34.02|33.85|33.99|33.82|8
1740247030000|2025-02-22 17:57:10|34|33.83|34|33.83|34|33.83|34|33.83|1
1740247040000|2025-02-22 17:57:20|33.99|33.82|33.97|33.8|33.99|33.82|33.96|33.79|6
1740247050000|2025-02-22 17:57:30|33.98|33.81|33.96|33.79|33.98|33.81|33.96|33.79|3
1740247060000|2025-02-22 17:57:40|33.97|33.8|33.95|33.78|33.97|33.8|33.95|33.78|3
1740247080000|2025-02-22 17:58:00|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1740247100000|2025-02-22 17:58:20|33.91|33.74|33.92|33.75|33.92|33.75|33.91|33.74|6
1740247110000|2025-02-22 17:58:30|33.91|33.74|33.93|33.76|33.94|33.77|33.91|33.74|4
1740247120000|2025-02-22 17:58:40|33.94|33.77|33.94|33.77|33.94|33.77|33.93|33.76|3
1740247130000|2025-02-22 17:58:50|33.93|33.76|33.94|33.77|33.94|33.77|33.93|33.76|2
1740247140000|2025-02-22 17:59:00|33.93|33.76|33.94|33.77|33.94|33.77|33.93|33.76|2
1740247150000|2025-02-22 17:59:10|33.93|33.76|33.94|33.77|33.94|33.77|33.93|33.76|2
1740247170000|2025-02-22 17:59:30|33.95|33.78|33.97|33.8|33.97|33.8|33.95|33.78|3
1740247180000|2025-02-22 17:59:40|33.98|33.81|33.99|33.82|33.99|33.82|33.98|33.81|2
1740247190000|2025-02-22 17:59:50|33.98|33.81|33.99|33.82|33.99|33.82|33.98|33.81|2
1740247210000|2025-02-22 18:00:10|34.01|33.84|34|33.83|34.01|33.84|34|33.83|4
1740247220000|2025-02-22 18:00:20|34.01|33.84|34.03|33.86|34.03|33.86|34.01|33.84|5
1740247230000|2025-02-22 18:00:30|34.02|33.85|34.02|33.85|34.02|33.85|34.02|33.85|1
1740247240000|2025-02-22 18:00:40|34.01|33.84|34.01|33.84|34.01|33.84|34|33.83|3
1740247270000|2025-02-22 18:01:10|34.02|33.85|34.02|33.85|34.02|33.85|34.02|33.85|1
1740247280000|2025-02-22 18:01:20|34.03|33.86|34.03|33.86|34.03|33.86|34.03|33.86|1
1740247300000|2025-02-22 18:01:40|34.02|33.85|34.02|33.85|34.02|33.85|34.01|33.84|5
1740247310000|2025-02-22 18:01:50|34.03|33.86|34.03|33.86|34.03|33.86|34.03|33.86|1
1740247320000|2025-02-22 18:02:00|34.04|33.87|34.04|33.87|34.04|33.87|34.04|33.87|1
1740247330000|2025-02-22 18:02:10|34.05|33.88|34.05|33.88|34.05|33.88|34.04|33.87|3
1740247350000|2025-02-22 18:02:30|34.04|33.87|34.05|33.88|34.05|33.88|34.04|33.87|4
1740247360000|2025-02-22 18:02:40|34.04|33.87|34.05|33.88|34.05|33.88|34.04|33.87|6
1740247390000|2025-02-22 18:03:10|34.04|33.87|34.04|33.87|34.04|33.87|34.04|33.87|1
1740247400000|2025-02-22 18:03:20|34.03|33.86|34.05|33.88|34.05|33.88|34.03|33.86|3
1740247410000|2025-02-22 18:03:30|34.04|33.87|34.04|33.87|34.04|33.87|34.04|33.87|1
1740247420000|2025-02-22 18:03:40|34.05|33.88|34.05|33.88|34.05|33.88|34.05|33.88|1
1740247430000|2025-02-22 18:03:50|34.08|33.91|34.06|33.89|34.08|33.91|34.06|33.89|5
1740247440000|2025-02-22 18:04:00|34.05|33.88|34.05|33.88|34.05|33.88|34.05|33.88|1
1740247450000|2025-02-22 18:04:10|34.04|33.87|34.05|33.88|34.06|33.89|34.04|33.87|5
1740247490000|2025-02-22 18:04:50|34.06|33.89|34.07|33.9|34.07|33.9|34.05|33.88|5
1740247500000|2025-02-22 18:05:00|34.06|33.89|34.06|33.89|34.06|33.89|34.06|33.89|1
1740247510000|2025-02-22 18:05:10|34.07|33.9|34.07|33.9|34.07|33.9|34.06|33.89|5
1740247520000|2025-02-22 18:05:20|34.08|33.91|34.07|33.9|34.08|33.91|34.06|33.89|6
1740247530000|2025-02-22 18:05:30|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1740247540000|2025-02-22 18:05:40|34.1|33.93|34.08|33.91|34.1|33.93|34.08|33.91|5
1740247550000|2025-02-22 18:05:50|34.1|33.93|34.11|33.94|34.11|33.94|34.09|33.92|6
1740247570000|2025-02-22 18:06:10|34.1|33.93|34.11|33.94|34.11|33.94|34.1|33.93|2
1740247600000|2025-02-22 18:06:40|34.1|33.93|34.11|33.94|34.11|33.94|34.1|33.93|2
1740247630000|2025-02-22 18:07:10|34.12|33.95|34.12|33.95|34.12|33.95|34.12|33.95|1
1740247640000|2025-02-22 18:07:20|34.11|33.94|34.12|33.95|34.12|33.95|34.1|33.93|6
1740247670000|2025-02-22 18:07:50|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740247750000|2025-02-22 18:09:10|34.1|33.93|34.1|33.93|34.11|33.94|34.09|33.92|5
1740247770000|2025-02-22 18:09:30|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740247780000|2025-02-22 18:09:40|34.1|33.93|34.12|33.95|34.12|33.95|34.1|33.93|3
1740247810000|2025-02-22 18:10:10|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1740247820000|2025-02-22 18:10:20|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1740247830000|2025-02-22 18:10:30|34.12|33.95|34.11|33.94|34.12|33.95|34.1|33.93|4
1740247840000|2025-02-22 18:10:40|34.1|33.93|34.09|33.92|34.11|33.94|34.09|33.92|6
1740247850000|2025-02-22 18:10:50|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740247870000|2025-02-22 18:11:10|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740247880000|2025-02-22 18:11:20|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1740247890000|2025-02-22 18:11:30|34.09|33.92|34.09|33.92|34.09|33.92|34.08|33.91|3
1740247900000|2025-02-22 18:11:40|34.11|33.94|34.09|33.92|34.11|33.94|34.08|33.91|4
1740247910000|2025-02-22 18:11:50|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740247920000|2025-02-22 18:12:00|34.09|33.92|34.09|33.92|34.1|33.93|34.09|33.92|5
1740247930000|2025-02-22 18:12:10|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1740247940000|2025-02-22 18:12:20|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1740247950000|2025-02-22 18:12:30|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740247990000|2025-02-22 18:13:10|34.09|33.92|34.05|33.88|34.09|33.92|34.05|33.88|7
1740248000000|2025-02-22 18:13:20|34.03|33.86|34.04|33.87|34.04|33.87|34.02|33.85|4
1740248020000|2025-02-22 18:13:40|34.02|33.85|34.03|33.86|34.03|33.86|34.02|33.85|2
1740248060000|2025-02-22 18:14:20|34.02|33.85|34.02|33.85|34.02|33.85|34.01|33.84|3
1740248070000|2025-02-22 18:14:30|34.01|33.84|34.01|33.84|34.01|33.84|34|33.83|5
1740248090000|2025-02-22 18:14:50|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1740248110000|2025-02-22 18:15:10|34.03|33.86|34.01|33.84|34.03|33.86|34.01|33.84|3
1740248120000|2025-02-22 18:15:20|33.99|33.82|34|33.83|34|33.83|33.99|33.82|2
1740248130000|2025-02-22 18:15:30|33.99|33.82|33.98|33.81|33.99|33.82|33.98|33.81|4
1740248140000|2025-02-22 18:15:40|33.99|33.82|33.98|33.81|33.99|33.82|33.98|33.81|4
1740248150000|2025-02-22 18:15:50|33.99|33.82|33.99|33.82|34|33.83|33.99|33.82|3
1740248160000|2025-02-22 18:16:00|33.98|33.81|33.98|33.81|33.98|33.81|33.97|33.8|3
1740248170000|2025-02-22 18:16:10|33.99|33.82|33.98|33.81|33.99|33.82|33.98|33.81|2
1740248180000|2025-02-22 18:16:20|34|33.83|34|33.83|34|33.83|34|33.83|1
1740248190000|2025-02-22 18:16:30|33.99|33.82|33.99|33.82|33.99|33.82|33.99|33.82|1
1740248200000|2025-02-22 18:16:40|34|33.83|33.99|33.82|34|33.83|33.99|33.82|2
1740248210000|2025-02-22 18:16:50|34.01|33.84|34.02|33.85|34.02|33.85|34|33.83|6
1740248220000|2025-02-22 18:17:00|34.01|33.84|34.02|33.85|34.02|33.85|34.01|33.84|2
1740248230000|2025-02-22 18:17:10|34.01|33.84|34.01|33.84|34.02|33.85|34.01|33.84|3
1740248240000|2025-02-22 18:17:20|34|33.83|34|33.83|34.01|33.84|33.99|33.82|4
1740248260000|2025-02-22 18:17:40|33.98|33.81|33.98|33.81|33.98|33.81|33.98|33.81|1
1740248270000|2025-02-22 18:17:50|33.97|33.8|33.98|33.81|33.99|33.82|33.97|33.8|3
1740248280000|2025-02-22 18:18:00|33.99|33.82|33.98|33.81|33.99|33.82|33.98|33.81|2
1740248290000|2025-02-22 18:18:10|34|33.83|33.98|33.81|34|33.83|33.98|33.81|5
1740248320000|2025-02-22 18:18:40|34|33.83|34|33.83|34|33.83|34|33.83|1
1740248330000|2025-02-22 18:18:50|33.99|33.82|34|33.83|34|33.83|33.99|33.82|2
1740248340000|2025-02-22 18:19:00|34.01|33.84|34|33.83|34.01|33.84|34|33.83|6
1740248350000|2025-02-22 18:19:10|33.99|33.82|33.99|33.82|33.99|33.82|33.99|33.82|1
1740248360000|2025-02-22 18:19:20|34.01|33.84|34|33.83|34.01|33.84|34|33.83|6
1740248380000|2025-02-22 18:19:40|33.99|33.82|33.99|33.82|33.99|33.82|33.99|33.82|1
1740248400000|2025-02-22 18:20:00|34|33.83|34|33.83|34|33.83|33.99|33.82|5
1740248410000|2025-02-22 18:20:10|34.01|33.84|34|33.83|34.01|33.84|34|33.83|2
1740248420000|2025-02-22 18:20:20|34.01|33.84|34.02|33.85|34.02|33.85|34.01|33.84|2
1740248480000|2025-02-22 18:21:20|34.01|33.84|34.02|33.85|34.02|33.85|34.01|33.84|4
1740248490000|2025-02-22 18:21:30|34.03|33.86|34.03|33.86|34.03|33.86|34.03|33.86|1
1740248510000|2025-02-22 18:21:50|34.02|33.85|34.02|33.85|34.03|33.86|34.02|33.85|3
1740248520000|2025-02-22 18:22:00|34.01|33.84|34.01|33.84|34.01|33.84|33.99|33.82|3
1740248530000|2025-02-22 18:22:10|34|33.83|34|33.83|34.01|33.84|33.99|33.82|6
1740248540000|2025-02-22 18:22:20|34.01|33.84|34|33.83|34.01|33.84|34|33.83|2
1740248550000|2025-02-22 18:22:30|33.99|33.82|33.91|33.74|34|33.83|33.91|33.74|10
1740248560000|2025-02-22 18:22:40|33.9|33.73|33.91|33.74|33.92|33.75|33.9|33.73|6
1740248580000|2025-02-22 18:23:00|33.9|33.73|33.9|33.73|33.9|33.73|33.89|33.72|3
1740248590000|2025-02-22 18:23:10|33.91|33.74|33.91|33.74|33.92|33.75|33.9|33.73|5
1740248600000|2025-02-22 18:23:20|33.92|33.75|33.91|33.74|33.92|33.75|33.91|33.74|2
1740248610000|2025-02-22 18:23:30|33.9|33.73|33.91|33.74|33.92|33.75|33.9|33.73|4
1740248620000|2025-02-22 18:23:40|33.92|33.75|33.92|33.75|33.94|33.77|33.91|33.74|6
1740248630000|2025-02-22 18:23:50|33.93|33.76|33.93|33.76|33.94|33.77|33.93|33.76|3
1740248650000|2025-02-22 18:24:10|33.94|33.77|33.94|33.77|33.94|33.77|33.94|33.77|1
1740248670000|2025-02-22 18:24:30|33.95|33.78|33.93|33.76|33.95|33.78|33.93|33.76|4
1740248680000|2025-02-22 18:24:40|33.94|33.77|33.93|33.76|33.94|33.77|33.92|33.75|4
1740248690000|2025-02-22 18:24:50|33.92|33.75|33.92|33.75|33.93|33.76|33.92|33.75|3
1740248700000|2025-02-22 18:25:00|33.93|33.76|33.92|33.75|33.94|33.77|33.92|33.75|6
1740248710000|2025-02-22 18:25:10|33.93|33.76|33.93|33.76|33.93|33.76|33.92|33.75|3
1740248720000|2025-02-22 18:25:20|33.92|33.75|33.91|33.74|33.92|33.75|33.9|33.73|3
1740248730000|2025-02-22 18:25:30|33.92|33.75|33.91|33.74|33.92|33.75|33.91|33.74|2
1740248750000|2025-02-22 18:25:50|33.92|33.75|33.92|33.75|33.92|33.75|33.91|33.74|3
1740248760000|2025-02-22 18:26:00|33.91|33.74|33.9|33.73|33.91|33.74|33.9|33.73|4
1740248770000|2025-02-22 18:26:10|33.92|33.75|33.93|33.76|33.94|33.77|33.91|33.74|6
1740248780000|2025-02-22 18:26:20|33.94|33.77|33.92|33.75|33.94|33.77|33.92|33.75|3
1740248790000|2025-02-22 18:26:30|33.93|33.76|33.92|33.75|33.93|33.76|33.92|33.75|2
1740248800000|2025-02-22 18:26:40|33.91|33.74|33.91|33.74|33.91|33.74|33.9|33.73|3
1740248810000|2025-02-22 18:26:50|33.9|33.73|33.92|33.75|33.92|33.75|33.9|33.73|2
1740248820000|2025-02-22 18:27:00|33.91|33.74|33.89|33.72|33.91|33.74|33.89|33.72|7
1740248830000|2025-02-22 18:27:10|33.88|33.71|33.87|33.7|33.88|33.71|33.87|33.7|2
1740248850000|2025-02-22 18:27:30|33.88|33.71|33.88|33.71|33.88|33.71|33.87|33.7|3
1740248860000|2025-02-22 18:27:40|33.89|33.72|33.88|33.71|33.89|33.72|33.88|33.71|2
1740248870000|2025-02-22 18:27:50|33.9|33.73|33.89|33.72|33.9|33.73|33.89|33.72|2
1740248880000|2025-02-22 18:28:00|33.9|33.73|33.9|33.73|33.9|33.73|33.89|33.72|3
1740248890000|2025-02-22 18:28:10|33.89|33.72|33.91|33.74|33.92|33.75|33.89|33.72|7
1740248910000|2025-02-22 18:28:30|33.9|33.73|33.9|33.73|33.91|33.74|33.9|33.73|3
1740248920000|2025-02-22 18:28:40|33.91|33.74|33.9|33.73|33.91|33.74|33.9|33.73|2
1740248930000|2025-02-22 18:28:50|33.91|33.74|33.9|33.73|33.91|33.74|33.9|33.73|4
1740248940000|2025-02-22 18:29:00|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1740248950000|2025-02-22 18:29:10|33.92|33.75|33.91|33.74|33.92|33.75|33.91|33.74|2
1740248960000|2025-02-22 18:29:20|33.9|33.73|33.92|33.75|33.92|33.75|33.9|33.73|6
1740248970000|2025-02-22 18:29:30|33.91|33.74|33.92|33.75|33.93|33.76|33.91|33.74|4
1740248990000|2025-02-22 18:29:50|33.93|33.76|33.92|33.75|33.93|33.76|33.92|33.75|4
1740249000000|2025-02-22 18:30:00|33.93|33.76|33.93|33.76|33.93|33.76|33.92|33.75|7
1740249010000|2025-02-22 18:30:10|33.92|33.75|33.92|33.75|33.93|33.76|33.92|33.75|3
1740249020000|2025-02-22 18:30:20|33.93|33.76|33.92|33.75|33.93|33.76|33.92|33.75|4
1740249040000|2025-02-22 18:30:40|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1740249050000|2025-02-22 18:30:50|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1740249060000|2025-02-22 18:31:00|33.9|33.73|33.91|33.74|33.92|33.75|33.9|33.73|6
1740249070000|2025-02-22 18:31:10|33.9|33.73|33.91|33.74|33.91|33.74|33.9|33.73|4
1740249080000|2025-02-22 18:31:20|33.9|33.73|33.89|33.72|33.9|33.73|33.89|33.72|2
1740249100000|2025-02-22 18:31:40|33.91|33.74|33.9|33.73|33.91|33.74|33.9|33.73|2
1740249120000|2025-02-22 18:32:00|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1740249130000|2025-02-22 18:32:10|33.88|33.71|33.88|33.71|33.88|33.71|33.86|33.69|5
1740249140000|2025-02-22 18:32:20|33.87|33.7|33.87|33.7|33.88|33.71|33.86|33.69|7
1740249150000|2025-02-22 18:32:30|33.88|33.71|33.87|33.7|33.88|33.71|33.87|33.7|2
1740249170000|2025-02-22 18:32:50|33.85|33.68|33.87|33.7|33.87|33.7|33.85|33.68|5
1740249180000|2025-02-22 18:33:00|33.88|33.71|33.88|33.71|33.89|33.72|33.88|33.71|3
1740249200000|2025-02-22 18:33:20|33.87|33.7|33.89|33.72|33.89|33.72|33.87|33.7|5
1740249210000|2025-02-22 18:33:30|33.88|33.71|33.9|33.73|33.9|33.73|33.88|33.71|3
1740249220000|2025-02-22 18:33:40|33.89|33.72|33.91|33.74|33.91|33.74|33.88|33.71|5
1740249240000|2025-02-22 18:34:00|33.93|33.76|33.9|33.73|33.93|33.76|33.9|33.73|8
1740249250000|2025-02-22 18:34:10|33.92|33.75|33.9|33.73|33.92|33.75|33.9|33.73|3
1740249260000|2025-02-22 18:34:20|33.91|33.74|33.9|33.73|33.91|33.74|33.9|33.73|6
1740249270000|2025-02-22 18:34:30|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1740249280000|2025-02-22 18:34:40|33.9|33.73|33.9|33.73|33.9|33.73|33.89|33.72|3
1740249290000|2025-02-22 18:34:50|33.89|33.72|33.88|33.71|33.89|33.72|33.88|33.71|4
1740249300000|2025-02-22 18:35:00|33.87|33.7|33.89|33.72|33.89|33.72|33.86|33.69|8
1740249310000|2025-02-22 18:35:10|33.88|33.71|33.89|33.72|33.9|33.73|33.88|33.71|8
1740249320000|2025-02-22 18:35:20|33.9|33.73|33.9|33.73|33.91|33.74|33.9|33.73|3
1740249330000|2025-02-22 18:35:30|33.91|33.74|33.92|33.75|33.92|33.75|33.9|33.73|5
1740249350000|2025-02-22 18:35:50|33.93|33.76|33.93|33.76|33.94|33.77|33.92|33.75|4
1740249360000|2025-02-22 18:36:00|33.94|33.77|33.92|33.75|33.94|33.77|33.91|33.74|8
1740249370000|2025-02-22 18:36:10|33.93|33.76|33.93|33.76|33.94|33.77|33.93|33.76|3
1740249380000|2025-02-22 18:36:20|33.94|33.77|33.93|33.76|33.94|33.77|33.93|33.76|4
1740249390000|2025-02-22 18:36:30|33.94|33.77|33.96|33.79|33.96|33.79|33.93|33.76|5
1740249400000|2025-02-22 18:36:40|33.97|33.8|33.97|33.8|33.97|33.8|33.96|33.79|3
1740249410000|2025-02-22 18:36:50|33.96|33.79|33.97|33.8|33.97|33.8|33.95|33.78|6
1740249420000|2025-02-22 18:37:00|33.98|33.81|33.97|33.8|33.98|33.81|33.97|33.8|2
1740249430000|2025-02-22 18:37:10|34.02|33.85|34.02|33.85|34.03|33.86|34.02|33.85|3
1740249450000|2025-02-22 18:37:30|34.03|33.86|34.04|33.87|34.05|33.88|34.03|33.86|7
1740249460000|2025-02-22 18:37:40|34.02|33.85|34.03|33.86|34.03|33.86|34.02|33.85|4
1740249470000|2025-02-22 18:37:50|34.01|33.84|33.98|33.81|34.02|33.85|33.98|33.81|5
1740249480000|2025-02-22 18:38:00|33.99|33.82|34.01|33.84|34.01|33.84|33.99|33.82|7
1740249500000|2025-02-22 18:38:20|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1740249510000|2025-02-22 18:38:30|34|33.83|33.96|33.79|34|33.83|33.95|33.78|5
1740249520000|2025-02-22 18:38:40|33.95|33.78|33.96|33.79|33.96|33.79|33.95|33.78|4
1740249540000|2025-02-22 18:39:00|33.95|33.78|33.96|33.79|33.96|33.79|33.95|33.78|4
1740249550000|2025-02-22 18:39:10|33.95|33.78|33.94|33.77|33.96|33.79|33.94|33.77|6
1740249560000|2025-02-22 18:39:20|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1740249570000|2025-02-22 18:39:30|33.94|33.77|33.93|33.76|33.94|33.77|33.92|33.75|4
1740249580000|2025-02-22 18:39:40|33.92|33.75|33.93|33.76|33.93|33.76|33.92|33.75|4
1740249600000|2025-02-22 18:40:00|33.91|33.74|33.92|33.75|33.94|33.77|33.91|33.74|5
1740249610000|2025-02-22 18:40:10|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1740249640000|2025-02-22 18:40:40|33.94|33.77|33.93|33.76|33.94|33.77|33.93|33.76|4
1740249650000|2025-02-22 18:40:50|33.94|33.77|33.94|33.77|33.94|33.77|33.93|33.76|3
1740249660000|2025-02-22 18:41:00|33.95|33.78|33.95|33.78|33.95|33.78|33.94|33.77|3
1740249680000|2025-02-22 18:41:20|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740249690000|2025-02-22 18:41:30|33.95|33.78|33.97|33.8|33.97|33.8|33.95|33.78|5
1740249700000|2025-02-22 18:41:40|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740249710000|2025-02-22 18:41:50|33.97|33.8|33.96|33.79|33.97|33.8|33.96|33.79|4
1740249720000|2025-02-22 18:42:00|33.94|33.77|33.94|33.77|33.94|33.77|33.93|33.76|3
1740249730000|2025-02-22 18:42:10|33.93|33.76|33.92|33.75|33.93|33.76|33.92|33.75|2
1740249740000|2025-02-22 18:42:20|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1740249750000|2025-02-22 18:42:30|33.92|33.75|33.93|33.76|33.93|33.76|33.92|33.75|2
1740249760000|2025-02-22 18:42:40|33.95|33.78|33.95|33.78|33.95|33.78|33.94|33.77|3
1740249770000|2025-02-22 18:42:50|33.94|33.77|33.94|33.77|33.95|33.78|33.94|33.77|3
1740249780000|2025-02-22 18:43:00|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1740249790000|2025-02-22 18:43:10|33.92|33.75|33.92|33.75|33.92|33.75|33.91|33.74|3
1740249800000|2025-02-22 18:43:20|33.93|33.76|33.93|33.76|33.94|33.77|33.93|33.76|3
1740249810000|2025-02-22 18:43:30|33.94|33.77|33.93|33.76|33.94|33.77|33.93|33.76|2
1740249830000|2025-02-22 18:43:50|33.92|33.75|33.93|33.76|33.93|33.76|33.92|33.75|2
1740249850000|2025-02-22 18:44:10|33.94|33.77|33.94|33.77|33.95|33.78|33.93|33.76|5
1740249860000|2025-02-22 18:44:20|33.95|33.78|33.96|33.79|33.96|33.79|33.94|33.77|4
1740249870000|2025-02-22 18:44:30|33.95|33.78|33.95|33.78|33.96|33.79|33.95|33.78|3
1740249880000|2025-02-22 18:44:40|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740249890000|2025-02-22 18:44:50|33.95|33.78|33.96|33.79|33.96|33.79|33.95|33.78|4
1740249900000|2025-02-22 18:45:00|33.95|33.78|33.96|33.79|33.96|33.79|33.95|33.78|2
1740249910000|2025-02-22 18:45:10|33.95|33.78|33.96|33.79|33.96|33.79|33.95|33.78|4
1740249920000|2025-02-22 18:45:20|33.97|33.8|33.95|33.78|33.97|33.8|33.95|33.78|5
1740249930000|2025-02-22 18:45:30|33.96|33.79|33.97|33.8|33.97|33.8|33.96|33.79|2
1740249950000|2025-02-22 18:45:50|33.96|33.79|33.97|33.8|33.97|33.8|33.96|33.79|2
1740249960000|2025-02-22 18:46:00|33.96|33.79|33.96|33.79|33.97|33.8|33.96|33.79|3
1740249970000|2025-02-22 18:46:10|33.95|33.78|33.95|33.78|33.95|33.78|33.95|33.78|1
1740249980000|2025-02-22 18:46:20|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740249990000|2025-02-22 18:46:30|33.95|33.78|33.95|33.78|33.95|33.78|33.95|33.78|1
1740250000000|2025-02-22 18:46:40|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740250010000|2025-02-22 18:46:50|33.97|33.8|33.96|33.79|33.97|33.8|33.96|33.79|2
1740250030000|2025-02-22 18:47:10|33.97|33.8|33.97|33.8|33.97|33.8|33.97|33.8|1
1740250040000|2025-02-22 18:47:20|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740250050000|2025-02-22 18:47:30|33.95|33.78|33.97|33.8|33.97|33.8|33.95|33.78|3
1740250060000|2025-02-22 18:47:40|33.96|33.79|33.97|33.8|33.97|33.8|33.96|33.79|4
1740250070000|2025-02-22 18:47:50|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740250080000|2025-02-22 18:48:00|33.97|33.8|33.97|33.8|33.97|33.8|33.97|33.8|1
1740250090000|2025-02-22 18:48:10|33.98|33.81|33.96|33.79|33.98|33.81|33.96|33.79|5
1740250100000|2025-02-22 18:48:20|33.97|33.8|33.97|33.8|33.97|33.8|33.97|33.8|1
1740250110000|2025-02-22 18:48:30|33.96|33.79|33.97|33.8|33.97|33.8|33.96|33.79|2
1740250120000|2025-02-22 18:48:40|33.96|33.79|33.96|33.79|33.96|33.79|33.95|33.78|3
1740250130000|2025-02-22 18:48:50|33.95|33.78|33.95|33.78|33.95|33.78|33.95|33.78|1
1740250140000|2025-02-22 18:49:00|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740250150000|2025-02-22 18:49:10|33.95|33.78|33.96|33.79|33.96|33.79|33.95|33.78|2
1740250160000|2025-02-22 18:49:20|33.95|33.78|33.96|33.79|33.96|33.79|33.95|33.78|2
1740250170000|2025-02-22 18:49:30|33.97|33.8|33.97|33.8|33.97|33.8|33.96|33.79|3
1740250180000|2025-02-22 18:49:40|33.98|33.81|33.96|33.79|33.98|33.81|33.96|33.79|5
1740250190000|2025-02-22 18:49:50|33.97|33.8|33.97|33.8|33.97|33.8|33.96|33.79|5
1740250200000|2025-02-22 18:50:00|33.98|33.81|33.97|33.8|33.98|33.81|33.97|33.8|4
1740250220000|2025-02-22 18:50:20|33.96|33.79|33.96|33.79|33.97|33.8|33.96|33.79|3
1740250230000|2025-02-22 18:50:30|33.97|33.8|33.97|33.8|33.97|33.8|33.97|33.8|1
1740250240000|2025-02-22 18:50:40|33.95|33.78|33.97|33.8|33.97|33.8|33.95|33.78|3
1740250250000|2025-02-22 18:50:50|33.99|33.82|33.97|33.8|33.99|33.82|33.97|33.8|3
1740250260000|2025-02-22 18:51:00|33.99|33.82|33.99|33.82|33.99|33.82|33.98|33.81|3
1740250270000|2025-02-22 18:51:10|34.01|33.84|34|33.83|34.01|33.84|34|33.83|6
1740250280000|2025-02-22 18:51:20|34.01|33.84|34.01|33.84|34.01|33.84|34.01|33.84|1
1740250290000|2025-02-22 18:51:30|34|33.83|33.99|33.82|34.01|33.84|33.98|33.81|5
1740250300000|2025-02-22 18:51:40|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1740250310000|2025-02-22 18:51:50|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1740250320000|2025-02-22 18:52:00|34|33.83|33.98|33.81|34|33.83|33.98|33.81|8
1740250330000|2025-02-22 18:52:10|33.97|33.8|33.96|33.79|33.97|33.8|33.95|33.78|5
1740250340000|2025-02-22 18:52:20|33.95|33.78|33.95|33.78|33.95|33.78|33.95|33.78|1
1740250350000|2025-02-22 18:52:30|33.96|33.79|33.98|33.81|33.98|33.81|33.96|33.79|2
1740250360000|2025-02-22 18:52:40|33.99|33.82|33.99|33.82|33.99|33.82|33.99|33.82|1
1740250370000|2025-02-22 18:52:50|33.98|33.81|33.98|33.81|33.99|33.82|33.98|33.81|3
1740250390000|2025-02-22 18:53:10|33.95|33.78|33.97|33.8|33.97|33.8|33.95|33.78|5
1740250430000|2025-02-22 18:53:50|33.96|33.79|33.97|33.8|33.97|33.8|33.96|33.79|2
1740250440000|2025-02-22 18:54:00|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740250450000|2025-02-22 18:54:10|33.97|33.8|33.95|33.78|33.97|33.8|33.95|33.78|3
1740250460000|2025-02-22 18:54:20|33.96|33.79|33.95|33.78|33.96|33.79|33.95|33.78|4
1740250470000|2025-02-22 18:54:30|33.94|33.77|33.92|33.75|33.94|33.77|33.91|33.74|5
1740250480000|2025-02-22 18:54:40|33.93|33.76|33.91|33.74|33.93|33.76|33.91|33.74|3
1740250490000|2025-02-22 18:54:50|33.92|33.75|33.9|33.73|33.92|33.75|33.9|33.73|3
1740250500000|2025-02-22 18:55:00|33.88|33.71|33.92|33.75|33.92|33.75|33.87|33.7|11
1740250510000|2025-02-22 18:55:10|33.93|33.76|33.91|33.74|33.93|33.76|33.9|33.73|6
1740250520000|2025-02-22 18:55:20|33.89|33.72|33.9|33.73|33.9|33.73|33.89|33.72|2
1740250530000|2025-02-22 18:55:30|33.89|33.72|33.9|33.73|33.9|33.73|33.89|33.72|2
1740250540000|2025-02-22 18:55:40|33.89|33.72|33.9|33.73|33.9|33.73|33.89|33.72|2
1740250550000|2025-02-22 18:55:50|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1740250560000|2025-02-22 18:56:00|33.9|33.73|33.91|33.74|33.92|33.75|33.89|33.72|10
1740250570000|2025-02-22 18:56:10|33.92|33.75|33.93|33.76|33.93|33.76|33.91|33.74|4
1740250580000|2025-02-22 18:56:20|33.92|33.75|33.92|33.75|33.92|33.75|33.92|33.75|1
1740250590000|2025-02-22 18:56:30|33.93|33.76|33.95|33.78|33.95|33.78|33.92|33.75|13
1740250610000|2025-02-22 18:56:50|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740250620000|2025-02-22 18:57:00|33.97|33.8|33.96|33.79|33.97|33.8|33.96|33.79|2
1740250630000|2025-02-22 18:57:10|33.97|33.8|33.96|33.79|33.97|33.8|33.96|33.79|2
1740250640000|2025-02-22 18:57:20|33.97|33.8|33.97|33.8|33.97|33.8|33.97|33.8|1
1740250650000|2025-02-22 18:57:30|33.98|33.81|34.01|33.84|34.01|33.84|33.98|33.81|10
1740250660000|2025-02-22 18:57:40|34.02|33.85|34.01|33.84|34.02|33.85|34.01|33.84|6
1740250680000|2025-02-22 18:58:00|34.02|33.85|34.02|33.85|34.02|33.85|34.02|33.85|1
1740250690000|2025-02-22 18:58:10|34.01|33.84|34.05|33.88|34.05|33.88|34.01|33.84|6
1740250710000|2025-02-22 18:58:30|34.03|33.86|34.04|33.87|34.04|33.87|34.03|33.86|4
1740250730000|2025-02-22 18:58:50|34.03|33.86|34.03|33.86|34.03|33.86|34.03|33.86|1
1740250740000|2025-02-22 18:59:00|34.01|33.84|34.01|33.84|34.02|33.85|34|33.83|4
1740250750000|2025-02-22 18:59:10|34|33.83|33.99|33.82|34|33.83|33.99|33.82|2
1740250760000|2025-02-22 18:59:20|33.98|33.81|33.98|33.81|33.98|33.81|33.98|33.81|1
1740250770000|2025-02-22 18:59:30|33.99|33.82|33.99|33.82|34|33.83|33.99|33.82|3
1740250780000|2025-02-22 18:59:40|34|33.83|33.99|33.82|34|33.83|33.99|33.82|2
1740250790000|2025-02-22 18:59:50|34|33.83|34|33.83|34|33.83|33.99|33.82|5
1740250800000|2025-02-22 19:00:00|34.01|33.84|34.01|33.84|34.02|33.85|34|33.83|9
1740250810000|2025-02-22 19:00:10|33.99|33.82|33.99|33.82|33.99|33.82|33.99|33.82|1
1740250820000|2025-02-22 19:00:20|34|33.83|34.02|33.85|34.02|33.85|34|33.83|5
1740250830000|2025-02-22 19:00:30|34.01|33.84|34.01|33.84|34.01|33.84|34.01|33.84|1
1740250840000|2025-02-22 19:00:40|34|33.83|34.01|33.84|34.01|33.84|33.99|33.82|6
1740250850000|2025-02-22 19:00:50|34|33.83|33.99|33.82|34|33.83|33.99|33.82|2
1740250860000|2025-02-22 19:01:00|34|33.83|34|33.83|34|33.83|34|33.83|1
1740250880000|2025-02-22 19:01:20|34.01|33.84|34.01|33.84|34.01|33.84|34.01|33.84|1
1740250890000|2025-02-22 19:01:30|34.02|33.85|34.01|33.84|34.02|33.85|34.01|33.84|2
1740250900000|2025-02-22 19:01:40|34|33.83|33.99|33.82|34|33.83|33.99|33.82|2
1740250910000|2025-02-22 19:01:50|34|33.83|34.02|33.85|34.02|33.85|33.99|33.82|8
1740250920000|2025-02-22 19:02:00|34.01|33.84|34|33.83|34.02|33.85|33.98|33.81|6
1740250930000|2025-02-22 19:02:10|33.99|33.82|33.98|33.81|33.99|33.82|33.98|33.81|6
1740250940000|2025-02-22 19:02:20|33.97|33.8|33.97|33.8|33.97|33.8|33.97|33.8|1
1740250950000|2025-02-22 19:02:30|33.96|33.79|33.98|33.81|33.98|33.81|33.96|33.79|3
1740250960000|2025-02-22 19:02:40|34|33.83|33.99|33.82|34|33.83|33.99|33.82|2
1740250970000|2025-02-22 19:02:50|34|33.83|33.99|33.82|34|33.83|33.99|33.82|2
1740250990000|2025-02-22 19:03:10|33.97|33.8|33.97|33.8|33.97|33.8|33.97|33.8|1
1740251000000|2025-02-22 19:03:20|33.98|33.81|33.98|33.81|33.98|33.81|33.98|33.81|1
1740251020000|2025-02-22 19:03:40|33.95|33.78|33.97|33.8|33.97|33.8|33.95|33.78|3
1740251030000|2025-02-22 19:03:50|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740251040000|2025-02-22 19:04:00|33.94|33.77|33.97|33.8|33.97|33.8|33.94|33.77|7
1740251050000|2025-02-22 19:04:10|33.96|33.79|33.96|33.79|33.97|33.8|33.96|33.79|3
1740251070000|2025-02-22 19:04:30|33.95|33.78|33.95|33.78|33.95|33.78|33.95|33.78|1
1740251080000|2025-02-22 19:04:40|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740251090000|2025-02-22 19:04:50|33.95|33.78|33.96|33.79|33.96|33.79|33.95|33.78|4
1740251100000|2025-02-22 19:05:00|33.95|33.78|33.98|33.81|33.98|33.81|33.95|33.78|5
1740251110000|2025-02-22 19:05:10|33.97|33.8|33.96|33.79|33.97|33.8|33.96|33.79|4
1740251120000|2025-02-22 19:05:20|33.97|33.8|33.98|33.81|33.98|33.81|33.96|33.79|4
1740251130000|2025-02-22 19:05:30|33.97|33.8|33.98|33.81|33.98|33.81|33.97|33.8|4
1740251140000|2025-02-22 19:05:40|33.99|33.82|33.97|33.8|33.99|33.82|33.96|33.79|6
1740251150000|2025-02-22 19:05:50|33.96|33.79|33.95|33.78|33.96|33.79|33.94|33.77|3
1740251160000|2025-02-22 19:06:00|33.94|33.77|33.95|33.78|33.95|33.78|33.94|33.77|2
1740251170000|2025-02-22 19:06:10|33.93|33.76|33.94|33.77|33.94|33.77|33.93|33.76|2
1740251180000|2025-02-22 19:06:20|33.95|33.78|33.95|33.78|33.95|33.78|33.95|33.78|1
1740251190000|2025-02-22 19:06:30|33.94|33.77|33.94|33.77|33.95|33.78|33.93|33.76|5
1740251200000|2025-02-22 19:06:40|33.95|33.78|33.95|33.78|33.95|33.78|33.95|33.78|1
1740251210000|2025-02-22 19:06:50|33.96|33.79|33.95|33.78|33.96|33.79|33.95|33.78|2
1740251220000|2025-02-22 19:07:00|33.96|33.79|33.97|33.8|33.98|33.81|33.96|33.79|5
1740251230000|2025-02-22 19:07:10|33.98|33.81|33.99|33.82|34|33.83|33.97|33.8|8
1740251240000|2025-02-22 19:07:20|33.98|33.81|33.99|33.82|34|33.83|33.98|33.81|4
1740251250000|2025-02-22 19:07:30|34|33.83|33.99|33.82|34|33.83|33.99|33.82|2
1740251270000|2025-02-22 19:07:50|33.98|33.81|33.98|33.81|33.98|33.81|33.98|33.81|1
1740251280000|2025-02-22 19:08:00|33.99|33.82|33.99|33.82|34|33.83|33.98|33.81|5
1740251290000|2025-02-22 19:08:10|34|33.83|33.99|33.82|34|33.83|33.99|33.82|2
1740251310000|2025-02-22 19:08:30|33.98|33.81|33.98|33.81|33.99|33.82|33.98|33.81|3
1740251320000|2025-02-22 19:08:40|33.99|33.82|33.99|33.82|33.99|33.82|33.98|33.81|3
1740251330000|2025-02-22 19:08:50|33.98|33.81|33.99|33.82|33.99|33.82|33.98|33.81|2
1740251350000|2025-02-22 19:09:10|34|33.83|33.99|33.82|34|33.83|33.99|33.82|6
1740251360000|2025-02-22 19:09:20|34|33.83|33.99|33.82|34|33.83|33.98|33.81|3
1740251370000|2025-02-22 19:09:30|34|33.83|33.99|33.82|34|33.83|33.99|33.82|2
1740251380000|2025-02-22 19:09:40|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1740251390000|2025-02-22 19:09:50|34.02|33.85|34.02|33.85|34.02|33.85|34.01|33.84|5
1740251400000|2025-02-22 19:10:00|34.03|33.86|34.01|33.84|34.03|33.86|34.01|33.84|3
1740251410000|2025-02-22 19:10:10|34.03|33.86|34.02|33.85|34.03|33.86|34.01|33.84|4
1740251420000|2025-02-22 19:10:20|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1740251430000|2025-02-22 19:10:30|34|33.83|34|33.83|34|33.83|34|33.83|1
1740251440000|2025-02-22 19:10:40|33.99|33.82|34|33.83|34.01|33.84|33.99|33.82|3
1740251470000|2025-02-22 19:11:10|34.01|33.84|34|33.83|34.01|33.84|33.99|33.82|4
1740251480000|2025-02-22 19:11:20|34.01|33.84|34.03|33.86|34.03|33.86|34.01|33.84|3
1740251490000|2025-02-22 19:11:30|34.05|33.88|34.04|33.87|34.05|33.88|34.04|33.87|2
1740251500000|2025-02-22 19:11:40|34.03|33.86|34.02|33.85|34.03|33.86|34.02|33.85|2
1740251520000|2025-02-22 19:12:00|34.03|33.86|34|33.83|34.04|33.87|34|33.83|8
1740251530000|2025-02-22 19:12:10|34.02|33.85|34.01|33.84|34.02|33.85|34|33.83|4
1740251540000|2025-02-22 19:12:20|34.02|33.85|34.02|33.85|34.02|33.85|34.02|33.85|1
1740251550000|2025-02-22 19:12:30|34.03|33.86|34.02|33.85|34.03|33.86|34.02|33.85|2
1740251560000|2025-02-22 19:12:40|34.03|33.86|34.03|33.86|34.04|33.87|34.02|33.85|7
1740251570000|2025-02-22 19:12:50|34.04|33.87|34.04|33.87|34.05|33.88|34.03|33.86|4
1740251580000|2025-02-22 19:13:00|34.06|33.89|34.07|33.9|34.07|33.9|34.06|33.89|4
1740251590000|2025-02-22 19:13:10|34.06|33.89|34.07|33.9|34.07|33.9|34.06|33.89|2
1740251600000|2025-02-22 19:13:20|34.05|33.88|34.06|33.89|34.06|33.89|34.05|33.88|2
1740251610000|2025-02-22 19:13:30|34.05|33.88|34.04|33.87|34.05|33.88|34.04|33.87|2
1740251620000|2025-02-22 19:13:40|34.05|33.88|34.06|33.89|34.06|33.89|34.05|33.88|4
1740251660000|2025-02-22 19:14:20|34.07|33.9|34.07|33.9|34.07|33.9|34.07|33.9|1
1740251680000|2025-02-22 19:14:40|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1740251690000|2025-02-22 19:14:50|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|2
1740251700000|2025-02-22 19:15:00|34.09|33.92|34.09|33.92|34.09|33.92|34.08|33.91|3
1740251710000|2025-02-22 19:15:10|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1740251720000|2025-02-22 19:15:20|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740251730000|2025-02-22 19:15:30|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1740251740000|2025-02-22 19:15:40|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740251750000|2025-02-22 19:15:50|34.1|33.93|34.08|33.91|34.1|33.93|34.08|33.91|3
1740251760000|2025-02-22 19:16:00|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|2
1740251770000|2025-02-22 19:16:10|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740251790000|2025-02-22 19:16:30|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|4
1740251800000|2025-02-22 19:16:40|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1740251820000|2025-02-22 19:17:00|34.09|33.92|34.11|33.94|34.11|33.94|34.09|33.92|3
1740251830000|2025-02-22 19:17:10|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740251840000|2025-02-22 19:17:20|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740251860000|2025-02-22 19:17:40|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740251870000|2025-02-22 19:17:50|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|2
1740251890000|2025-02-22 19:18:10|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1740251900000|2025-02-22 19:18:20|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740251910000|2025-02-22 19:18:30|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740251930000|2025-02-22 19:18:50|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740251940000|2025-02-22 19:19:00|34.09|33.92|34.08|33.91|34.09|33.92|34.08|33.91|2
1740251950000|2025-02-22 19:19:10|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740251960000|2025-02-22 19:19:20|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|2
1740251990000|2025-02-22 19:19:50|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740252000000|2025-02-22 19:20:00|34.12|33.95|34.11|33.94|34.12|33.95|34.11|33.94|2
1740252010000|2025-02-22 19:20:10|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740252020000|2025-02-22 19:20:20|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1740252040000|2025-02-22 19:20:40|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740252050000|2025-02-22 19:20:50|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252060000|2025-02-22 19:21:00|34.11|33.94|34.09|33.92|34.11|33.94|34.09|33.92|3
1740252090000|2025-02-22 19:21:30|34.1|33.93|34.1|33.93|34.1|33.93|34.09|33.92|3
1740252100000|2025-02-22 19:21:40|34.09|33.92|34.09|33.92|34.09|33.92|34.08|33.91|3
1740252110000|2025-02-22 19:21:50|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1740252120000|2025-02-22 19:22:00|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740252130000|2025-02-22 19:22:10|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1740252140000|2025-02-22 19:22:20|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740252150000|2025-02-22 19:22:30|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1740252160000|2025-02-22 19:22:40|34.09|33.92|34.08|33.91|34.09|33.92|34.07|33.9|3
1740252180000|2025-02-22 19:23:00|34.07|33.9|34.07|33.9|34.07|33.9|34.07|33.9|1
1740252190000|2025-02-22 19:23:10|34.09|33.92|34.09|33.92|34.1|33.93|34.08|33.91|5
1740252200000|2025-02-22 19:23:20|34.1|33.93|34.1|33.93|34.1|33.93|34.09|33.92|3
1740252220000|2025-02-22 19:23:40|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|2
1740252250000|2025-02-22 19:24:10|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|2
1740252260000|2025-02-22 19:24:20|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|4
1740252290000|2025-02-22 19:24:50|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740252300000|2025-02-22 19:25:00|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|2
1740252310000|2025-02-22 19:25:10|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|2
1740252320000|2025-02-22 19:25:20|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252330000|2025-02-22 19:25:30|34.11|33.94|34.09|33.92|34.11|33.94|34.09|33.92|5
1740252340000|2025-02-22 19:25:40|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252400000|2025-02-22 19:26:40|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1740252410000|2025-02-22 19:26:50|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740252420000|2025-02-22 19:27:00|34.1|33.93|34.11|33.94|34.11|33.94|34.1|33.93|2
1740252430000|2025-02-22 19:27:10|34.1|33.93|34.11|33.94|34.11|33.94|34.1|33.93|2
1740252460000|2025-02-22 19:27:40|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252470000|2025-02-22 19:27:50|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740252480000|2025-02-22 19:28:00|34.1|33.93|34.11|33.94|34.11|33.94|34.1|33.93|2
1740252490000|2025-02-22 19:28:10|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252500000|2025-02-22 19:28:20|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740252520000|2025-02-22 19:28:40|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252530000|2025-02-22 19:28:50|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1740252550000|2025-02-22 19:29:10|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|2
1740252570000|2025-02-22 19:29:30|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252580000|2025-02-22 19:29:40|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740252590000|2025-02-22 19:29:50|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252600000|2025-02-22 19:30:00|34.09|33.92|34.09|33.92|34.1|33.93|34.09|33.92|3
1740252610000|2025-02-22 19:30:10|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|2
1740252620000|2025-02-22 19:30:20|34.1|33.93|34.1|33.93|34.1|33.93|34.09|33.92|5
1740252630000|2025-02-22 19:30:30|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740252660000|2025-02-22 19:31:00|34.1|33.93|34.1|33.93|34.1|33.93|34.09|33.92|3
1740252670000|2025-02-22 19:31:10|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740252680000|2025-02-22 19:31:20|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252690000|2025-02-22 19:31:30|34.11|33.94|34.11|33.94|34.11|33.94|34.1|33.93|3
1740252700000|2025-02-22 19:31:40|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252720000|2025-02-22 19:32:00|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1740252730000|2025-02-22 19:32:10|34.11|33.94|34.11|33.94|34.11|33.94|34.1|33.93|3
1740252740000|2025-02-22 19:32:20|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252750000|2025-02-22 19:32:30|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740252760000|2025-02-22 19:32:40|34.1|33.93|34.1|33.93|34.1|33.93|34.1|33.93|1
1740252770000|2025-02-22 19:32:50|34.09|33.92|34.1|33.93|34.1|33.93|34.09|33.92|2
1740252780000|2025-02-22 19:33:00|34.09|33.92|34.08|33.91|34.09|33.92|34.08|33.91|2
1740252790000|2025-02-22 19:33:10|34.06|33.89|34.07|33.9|34.07|33.9|34.06|33.89|2
1740252800000|2025-02-22 19:33:20|34.06|33.89|34.06|33.89|34.06|33.89|34.06|33.89|1
1740252810000|2025-02-22 19:33:30|34.07|33.9|34.07|33.9|34.07|33.9|34.07|33.9|1
1740252820000|2025-02-22 19:33:40|34.06|33.89|34.06|33.89|34.06|33.89|34.06|33.89|1
1740252830000|2025-02-22 19:33:50|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740252840000|2025-02-22 19:34:00|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740252850000|2025-02-22 19:34:10|34.1|33.93|34.1|33.93|34.11|33.94|34.1|33.93|3
1740252860000|2025-02-22 19:34:20|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|4
1740252870000|2025-02-22 19:34:30|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740252880000|2025-02-22 19:34:40|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740252890000|2025-02-22 19:34:50|34.1|33.93|34.11|33.94|34.11|33.94|34.1|33.93|4
1740252900000|2025-02-22 19:35:00|34.12|33.95|34.12|33.95|34.12|33.95|34.11|33.94|3
1740252910000|2025-02-22 19:35:10|34.11|33.94|34.11|33.94|34.12|33.95|34.11|33.94|3
1740252920000|2025-02-22 19:35:20|34.1|33.93|34.1|33.93|34.11|33.94|34.1|33.93|3
1740252930000|2025-02-22 19:35:30|34.11|33.94|34.11|33.94|34.11|33.94|34.1|33.93|3
1740252940000|2025-02-22 19:35:40|34.1|33.93|34.11|33.94|34.11|33.94|34.1|33.93|2
1740252950000|2025-02-22 19:35:50|34.1|33.93|34.11|33.94|34.11|33.94|34.1|33.93|2
1740252960000|2025-02-22 19:36:00|34.1|33.93|34.1|33.93|34.11|33.94|34.1|33.93|3
1740252970000|2025-02-22 19:36:10|34.11|33.94|34.11|33.94|34.11|33.94|34.11|33.94|1
1740252990000|2025-02-22 19:36:30|34.1|33.93|34.1|33.93|34.1|33.93|34.09|33.92|3
1740253000000|2025-02-22 19:36:40|34.11|33.94|34.09|33.92|34.11|33.94|34.09|33.92|3
1740253010000|2025-02-22 19:36:50|34.11|33.94|34.1|33.93|34.11|33.94|34.1|33.93|2
1740253020000|2025-02-22 19:37:00|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740253040000|2025-02-22 19:37:20|34.08|33.91|34.07|33.9|34.08|33.91|34.07|33.9|2
1740253050000|2025-02-22 19:37:30|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1740253060000|2025-02-22 19:37:40|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740253070000|2025-02-22 19:37:50|34.08|33.91|34.08|33.91|34.08|33.91|34.07|33.9|3
1740253080000|2025-02-22 19:38:00|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|2
1740253090000|2025-02-22 19:38:10|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1740253100000|2025-02-22 19:38:20|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|2
1740253110000|2025-02-22 19:38:30|34.1|33.93|34.09|33.92|34.1|33.93|34.09|33.92|4
1740253120000|2025-02-22 19:38:40|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|4
1740253140000|2025-02-22 19:39:00|34.08|33.91|34.08|33.91|34.09|33.92|34.08|33.91|3
1740253150000|2025-02-22 19:39:10|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|2
1740253210000|2025-02-22 19:40:10|34.09|33.92|34.09|33.92|34.09|33.92|34.09|33.92|1
1740253240000|2025-02-22 19:40:40|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1740253250000|2025-02-22 19:40:50|34.08|33.91|34.07|33.9|34.09|33.92|34.07|33.9|4
1740253260000|2025-02-22 19:41:00|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1740253270000|2025-02-22 19:41:10|34.09|33.92|34.08|33.91|34.09|33.92|34.08|33.91|6
1740253290000|2025-02-22 19:41:30|34.07|33.9|34.07|33.9|34.07|33.9|34.07|33.9|1
1740253300000|2025-02-22 19:41:40|34.08|33.91|34.07|33.9|34.08|33.91|34.06|33.89|3
1740253310000|2025-02-22 19:41:50|34.08|33.91|34.08|33.91|34.08|33.91|34.07|33.9|3
1740253320000|2025-02-22 19:42:00|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|2
1740253330000|2025-02-22 19:42:10|34.09|33.92|34.07|33.9|34.09|33.92|34.07|33.9|3
1740253340000|2025-02-22 19:42:20|34.08|33.91|34.08|33.91|34.08|33.91|34.07|33.9|3
1740253360000|2025-02-22 19:42:40|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|2
1740253370000|2025-02-22 19:42:50|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|2
1740253380000|2025-02-22 19:43:00|34.07|33.9|34.07|33.9|34.07|33.9|34.07|33.9|1
1740253390000|2025-02-22 19:43:10|34.08|33.91|34.07|33.9|34.08|33.91|34.07|33.9|2
1740253400000|2025-02-22 19:43:20|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1740253430000|2025-02-22 19:43:50|34.09|33.92|34.08|33.91|34.09|33.92|34.07|33.9|4
1740253440000|2025-02-22 19:44:00|34.07|33.9|34.06|33.89|34.07|33.9|34.06|33.89|2
1740253450000|2025-02-22 19:44:10|34.07|33.9|34.06|33.89|34.07|33.9|34.06|33.89|2
1740253460000|2025-02-22 19:44:20|34.07|33.9|34.08|33.91|34.08|33.91|34.07|33.9|4
1740253470000|2025-02-22 19:44:30|34.07|33.9|34.07|33.9|34.07|33.9|34.06|33.89|3
1740253500000|2025-02-22 19:45:00|34.08|33.91|34.07|33.9|34.08|33.91|34.07|33.9|2
1740253510000|2025-02-22 19:45:10|34.08|33.91|34.08|33.91|34.08|33.91|34.08|33.91|1
1740253520000|2025-02-22 19:45:20|34.07|33.9|34.07|33.9|34.07|33.9|34.06|33.89|3
1740253530000|2025-02-22 19:45:30|34.08|33.91|34.07|33.9|34.08|33.91|34.07|33.9|2
1740253540000|2025-02-22 19:45:40|34.08|33.91|34.09|33.92|34.09|33.92|34.08|33.91|2
1740253560000|2025-02-22 19:46:00|34.08|33.91|34.08|33.91|34.09|33.92|34.08|33.91|3
1740253570000|2025-02-22 19:46:10|34.07|33.9|34.07|33.9|34.08|33.91|34.07|33.9|3
1740253580000|2025-02-22 19:46:20|34.06|33.89|34.07|33.9|34.07|33.9|34.06|33.89|2
1740253600000|2025-02-22 19:46:40|34.06|33.89|34.07|33.9|34.07|33.9|34.06|33.89|2
1740253610000|2025-02-22 19:46:50|34.06|33.89|34.06|33.89|34.06|33.89|34.06|33.89|1
1740253630000|2025-02-22 19:47:10|34.05|33.88|34.03|33.86|34.05|33.88|34.03|33.86|4
1740253640000|2025-02-22 19:47:20|34.02|33.85|33.99|33.82|34.02|33.85|33.97|33.8|9
1740253650000|2025-02-22 19:47:30|34|33.83|34|33.83|34|33.83|33.99|33.82|3
1740253660000|2025-02-22 19:47:40|34.01|33.84|34.01|33.84|34.01|33.84|34.01|33.84|1
1740253670000|2025-02-22 19:47:50|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1740253680000|2025-02-22 19:48:00|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1740253690000|2025-02-22 19:48:10|34|33.83|33.99|33.82|34|33.83|33.98|33.81|4
1740253700000|2025-02-22 19:48:20|33.98|33.81|33.98|33.81|33.98|33.81|33.98|33.81|1
1740253720000|2025-02-22 19:48:40|34|33.83|34|33.83|34|33.83|34|33.83|1
1740253730000|2025-02-22 19:48:50|34.01|33.84|34.01|33.84|34.01|33.84|34.01|33.84|1
1740253740000|2025-02-22 19:49:00|34.02|33.85|34|33.83|34.02|33.85|34|33.83|2
1740253750000|2025-02-22 19:49:10|33.99|33.82|34|33.83|34|33.83|33.99|33.82|2
1740253780000|2025-02-22 19:49:40|33.99|33.82|33.99|33.82|33.99|33.82|33.99|33.82|1
1740253790000|2025-02-22 19:49:50|34|33.83|34|33.83|34|33.83|34|33.83|1
1740253820000|2025-02-22 19:50:20|33.99|33.82|33.99|33.82|33.99|33.82|33.99|33.82|1
1740253830000|2025-02-22 19:50:30|34|33.83|34|33.83|34|33.83|34|33.83|1
1740253840000|2025-02-22 19:50:40|33.99|33.82|33.99|33.82|33.99|33.82|33.99|33.82|1
1740253850000|2025-02-22 19:50:50|33.98|33.81|33.98|33.81|33.99|33.82|33.98|33.81|3
1740253860000|2025-02-22 19:51:00|33.99|33.82|33.95|33.78|33.99|33.82|33.95|33.78|6
1740253870000|2025-02-22 19:51:10|33.94|33.77|33.95|33.78|33.95|33.78|33.94|33.77|6
1740253880000|2025-02-22 19:51:20|33.94|33.77|33.94|33.77|33.95|33.78|33.94|33.77|3
1740253890000|2025-02-22 19:51:30|33.95|33.78|33.95|33.78|33.95|33.78|33.95|33.78|1
1740253900000|2025-02-22 19:51:40|33.94|33.77|33.94|33.77|33.94|33.77|33.93|33.76|3
1740253920000|2025-02-22 19:52:00|33.93|33.76|33.93|33.76|33.94|33.77|33.93|33.76|3
1740253930000|2025-02-22 19:52:10|33.94|33.77|33.94|33.77|33.94|33.77|33.94|33.77|1
1740253940000|2025-02-22 19:52:20|33.93|33.76|33.93|33.76|33.93|33.76|33.93|33.76|1
1740253960000|2025-02-22 19:52:40|33.94|33.77|33.93|33.76|33.94|33.77|33.93|33.76|2
1740253970000|2025-02-22 19:52:50|33.94|33.77|33.93|33.76|33.94|33.77|33.93|33.76|4
1740253980000|2025-02-22 19:53:00|33.95|33.78|33.94|33.77|33.95|33.78|33.94|33.77|2
1740253990000|2025-02-22 19:53:10|33.95|33.78|33.95|33.78|33.95|33.78|33.94|33.77|3
1740254000000|2025-02-22 19:53:20|33.94|33.77|33.94|33.77|33.94|33.77|33.94|33.77|1
1740254020000|2025-02-22 19:53:40|33.96|33.79|33.95|33.78|33.96|33.79|33.95|33.78|2
1740254030000|2025-02-22 19:53:50|33.96|33.79|33.95|33.78|33.96|33.79|33.95|33.78|2
1740254060000|2025-02-22 19:54:20|33.96|33.79|33.95|33.78|33.96|33.79|33.95|33.78|2
1740254110000|2025-02-22 19:55:10|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740254130000|2025-02-22 19:55:30|33.97|33.8|33.97|33.8|33.98|33.81|33.97|33.8|5
1740254140000|2025-02-22 19:55:40|33.98|33.81|33.98|33.81|33.99|33.82|33.98|33.81|3
1740254160000|2025-02-22 19:56:00|33.99|33.82|33.99|33.82|33.99|33.82|33.98|33.81|3
1740254170000|2025-02-22 19:56:10|33.98|33.81|33.98|33.81|33.99|33.82|33.98|33.81|3
1740254180000|2025-02-22 19:56:20|33.99|33.82|33.99|33.82|33.99|33.82|33.99|33.82|1
1740254230000|2025-02-22 19:57:10|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1740254240000|2025-02-22 19:57:20|34|33.83|34.01|33.84|34.01|33.84|34|33.83|2
1740254250000|2025-02-22 19:57:30|34|33.83|34|33.83|34|33.83|34|33.83|1
1740254270000|2025-02-22 19:57:50|34.01|33.84|34|33.83|34.02|33.85|34|33.83|4
1740254280000|2025-02-22 19:58:00|34.01|33.84|34.01|33.84|34.02|33.85|34.01|33.84|3
1740254290000|2025-02-22 19:58:10|34.02|33.85|34.03|33.86|34.03|33.86|34.02|33.85|4
1740254300000|2025-02-22 19:58:20|34.04|33.87|34.04|33.87|34.04|33.87|34.04|33.87|1
1740254310000|2025-02-22 19:58:30|34.03|33.86|34.03|33.86|34.03|33.86|34.03|33.86|1
1740254320000|2025-02-22 19:58:40|34.02|33.85|33.96|33.79|34.02|33.85|33.96|33.79|5
1740254330000|2025-02-22 19:58:50|33.97|33.8|33.97|33.8|33.97|33.8|33.96|33.79|3
1740254340000|2025-02-22 19:59:00|33.96|33.79|33.96|33.79|33.96|33.79|33.96|33.79|1
1740254350000|2025-02-22 19:59:10|33.97|33.8|33.97|33.8|33.97|33.8|33.96|33.79|3
1740254360000|2025-02-22 19:59:20|33.96|33.79|33.96|33.79|33.96|33.79|33.95|33.78|3
1740254370000|2025-02-22 19:59:30|33.95|33.78|33.94|33.77|33.95|33.78|33.94|33.77|2
1740254380000|2025-02-22 19:59:40|33.95|33.78|33.96|33.79|33.96|33.79|33.95|33.78|2
1740254390000|2025-02-22 19:59:50|33.95|33.78|33.95|33.78|33.95|33.78|33.95|33.78|1
1740254420000|2025-02-22 20:00:20|33.93|33.76|33.93|33.76|33.94|33.77|33.93|33.76|3
1740254440000|2025-02-22 20:00:40|33.92|33.75|33.91|33.74|33.92|33.75|33.91|33.74|4
1740254450000|2025-02-22 20:00:50|33.9|33.73|33.9|33.73|33.92|33.75|33.9|33.73|6
1740254460000|2025-02-22 20:01:00|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1740254480000|2025-02-22 20:01:20|33.9|33.73|33.92|33.75|33.92|33.75|33.9|33.73|3
1740254490000|2025-02-22 20:01:30|33.9|33.73|33.9|33.73|33.91|33.74|33.9|33.73|3
1740254500000|2025-02-22 20:01:40|33.89|33.72|33.89|33.72|33.9|33.73|33.88|33.71|5
1740254510000|2025-02-22 20:01:50|33.87|33.7|33.88|33.71|33.89|33.72|33.87|33.7|7
1740254520000|2025-02-22 20:02:00|33.89|33.72|33.89|33.72|33.89|33.72|33.89|33.72|1
1740254530000|2025-02-22 20:02:10|33.88|33.71|33.88|33.71|33.88|33.71|33.88|33.71|1
1740254540000|2025-02-22 20:02:20|33.89|33.72|33.89|33.72|33.89|33.72|33.88|33.71|5
1740254570000|2025-02-22 20:02:50|33.88|33.71|33.89|33.72|33.89|33.72|33.88|33.71|2
1740254610000|2025-02-22 20:03:30|33.9|33.73|33.9|33.73|33.9|33.73|33.9|33.73|1
1740254620000|2025-02-22 20:03:40|33.89|33.72|33.89|33.72|33.89|33.72|33.88|33.71|3
1740254640000|2025-02-22 20:04:00|33.9|33.73|33.89|33.72|33.9|33.73|33.89|33.72|2
1740254660000|2025-02-22 20:04:20|33.88|33.71|33.89|33.72|33.89|33.72|33.88|33.71|2
1740254670000|2025-02-22 20:04:30|33.88|33.71|33.88|33.71|33.88|33.71|33.88|33.71|1
1740254690000|2025-02-22 20:04:50|33.89|33.72|33.88|33.71|33.89|33.72|33.88|33.71|2
1740254700000|2025-02-22 20:05:00|33.89|33.72|33.89|33.72|33.89|33.72|33.88|33.71|3
1740254720000|2025-02-22 20:05:20|33.9|33.73|33.9|33.73|33.9|33.73|33.9|33.73|1
1740254740000|2025-02-22 20:05:40|33.89|33.72|33.88|33.71|33.89|33.72|33.88|33.71|2
1740254750000|2025-02-22 20:05:50|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1740254760000|2025-02-22 20:06:00|33.86|33.69|33.83|33.66|33.88|33.71|33.82|33.65|12
1740254770000|2025-02-22 20:06:10|33.82|33.65|33.82|33.65|33.83|33.66|33.82|33.65|3
1740254810000|2025-02-22 20:06:50|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1740254820000|2025-02-22 20:07:00|33.8|33.63|33.81|33.64|33.81|33.64|33.79|33.62|4
1740254830000|2025-02-22 20:07:10|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1740254840000|2025-02-22 20:07:20|33.81|33.64|33.8|33.63|33.81|33.64|33.79|33.62|4
1740254850000|2025-02-22 20:07:30|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|6
1740254890000|2025-02-22 20:08:10|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1740254920000|2025-02-22 20:08:40|33.82|33.65|33.84|33.67|33.84|33.67|33.82|33.65|5
1740254930000|2025-02-22 20:08:50|33.85|33.68|33.84|33.67|33.85|33.68|33.84|33.67|2
1740254940000|2025-02-22 20:09:00|33.85|33.68|33.84|33.67|33.85|33.68|33.84|33.67|2
1740254970000|2025-02-22 20:09:30|33.85|33.68|33.85|33.68|33.85|33.68|33.85|33.68|1
1740254980000|2025-02-22 20:09:40|33.86|33.69|33.87|33.7|33.88|33.71|33.86|33.69|5
1740255010000|2025-02-22 20:10:10|33.89|33.72|33.89|33.72|33.89|33.72|33.88|33.71|3
1740255020000|2025-02-22 20:10:20|33.9|33.73|33.89|33.72|33.9|33.73|33.89|33.72|2
1740255040000|2025-02-22 20:10:40|33.9|33.73|33.9|33.73|33.9|33.73|33.9|33.73|1
1740255050000|2025-02-22 20:10:50|33.89|33.72|33.88|33.71|33.89|33.72|33.88|33.71|2
1740255060000|2025-02-22 20:11:00|33.87|33.7|33.86|33.69|33.87|33.7|33.86|33.69|2
1740255080000|2025-02-22 20:11:20|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1740255090000|2025-02-22 20:11:30|33.88|33.71|33.89|33.72|33.89|33.72|33.87|33.7|4
1740255100000|2025-02-22 20:11:40|33.88|33.71|33.89|33.72|33.89|33.72|33.88|33.71|2
1740255110000|2025-02-22 20:11:50|33.9|33.73|33.9|33.73|33.9|33.73|33.89|33.72|3
1740255120000|2025-02-22 20:12:00|33.91|33.74|33.91|33.74|33.91|33.74|33.91|33.74|1
1740255130000|2025-02-22 20:12:10|33.9|33.73|33.91|33.74|33.91|33.74|33.9|33.73|2
1740255140000|2025-02-22 20:12:20|33.9|33.73|33.89|33.72|33.9|33.73|33.89|33.72|2
1740255200000|2025-02-22 20:13:20|33.88|33.71|33.88|33.71|33.88|33.71|33.88|33.71|1
1740255210000|2025-02-22 20:13:30|33.89|33.72|33.88|33.71|33.89|33.72|33.88|33.71|4
1740255220000|2025-02-22 20:13:40|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1740255230000|2025-02-22 20:13:50|33.88|33.71|33.88|33.71|33.88|33.71|33.88|33.71|1
1740255240000|2025-02-22 20:14:00|33.87|33.7|33.88|33.71|33.88|33.71|33.86|33.69|6
1740255270000|2025-02-22 20:14:30|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1740255280000|2025-02-22 20:14:40|33.88|33.71|33.86|33.69|33.88|33.71|33.86|33.69|3
1740255300000|2025-02-22 20:15:00|33.87|33.7|33.86|33.69|33.87|33.7|33.85|33.68|5
1740255310000|2025-02-22 20:15:10|33.85|33.68|33.86|33.69|33.86|33.69|33.85|33.68|2
1740255320000|2025-02-22 20:15:20|33.87|33.7|33.86|33.69|33.87|33.7|33.86|33.69|2
1740255360000|2025-02-22 20:16:00|33.87|33.7|33.86|33.69|33.87|33.7|33.86|33.69|2
1740255400000|2025-02-22 20:16:40|33.87|33.7|33.87|33.7|33.87|33.7|33.87|33.7|1
1740255420000|2025-02-22 20:17:00|33.86|33.69|33.86|33.69|33.86|33.69|33.84|33.67|5
1740255430000|2025-02-22 20:17:10|33.85|33.68|33.86|33.69|33.86|33.69|33.85|33.68|2
1740255440000|2025-02-22 20:17:20|33.87|33.7|33.87|33.7|33.87|33.7|33.86|33.69|3
1740255450000|2025-02-22 20:17:30|33.86|33.69|33.87|33.7|33.87|33.7|33.86|33.69|2
1740255460000|2025-02-22 20:17:40|33.86|33.69|33.84|33.67|33.86|33.69|33.83|33.66|5
1740255470000|2025-02-22 20:17:50|33.83|33.66|33.83|33.66|33.83|33.66|33.82|33.65|3
1740255480000|2025-02-22 20:18:00|33.82|33.65|33.82|33.65|33.82|33.65|33.82|33.65|1
1740255500000|2025-02-22 20:18:20|33.81|33.64|33.82|33.65|33.82|33.65|33.81|33.64|2
1740255520000|2025-02-22 20:18:40|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1740255540000|2025-02-22 20:19:00|33.8|33.63|33.81|33.64|33.81|33.64|33.8|33.63|4
1740255560000|2025-02-22 20:19:20|33.82|33.65|33.81|33.64|33.82|33.65|33.81|33.64|2
1740255590000|2025-02-22 20:19:50|33.83|33.66|33.83|33.66|33.83|33.66|33.83|33.66|1
1740255600000|2025-02-22 20:20:00|33.82|33.65|33.82|33.65|33.82|33.65|33.82|33.65|1
1740255610000|2025-02-22 20:20:10|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1740255640000|2025-02-22 20:20:40|33.82|33.65|33.83|33.66|33.83|33.66|33.82|33.65|2
1740255650000|2025-02-22 20:20:50|33.84|33.67|33.83|33.66|33.84|33.67|33.83|33.66|8
1740255660000|2025-02-22 20:21:00|33.84|33.67|33.8|33.63|33.84|33.67|33.8|33.63|8
1740255680000|2025-02-22 20:21:20|33.81|33.64|33.8|33.63|33.81|33.64|33.8|33.63|4
1740255710000|2025-02-22 20:21:50|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740255750000|2025-02-22 20:22:30|33.79|33.62|33.79|33.62|33.79|33.62|33.78|33.61|3
1740255790000|2025-02-22 20:23:10|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740255800000|2025-02-22 20:23:20|33.76|33.59|33.76|33.59|33.77|33.6|33.76|33.59|3
1740255850000|2025-02-22 20:24:10|33.77|33.6|33.77|33.6|33.77|33.6|33.76|33.59|3
1740255870000|2025-02-22 20:24:30|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740255890000|2025-02-22 20:24:50|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740255900000|2025-02-22 20:25:00|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|2
1740255920000|2025-02-22 20:25:20|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|2
1740255930000|2025-02-22 20:25:30|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|2
1740255940000|2025-02-22 20:25:40|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1740255950000|2025-02-22 20:25:50|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1740255970000|2025-02-22 20:26:10|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1740255980000|2025-02-22 20:26:20|33.77|33.6|33.77|33.6|33.78|33.61|33.77|33.6|3
1740256020000|2025-02-22 20:27:00|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256030000|2025-02-22 20:27:10|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1740256050000|2025-02-22 20:27:30|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256060000|2025-02-22 20:27:40|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|2
1740256070000|2025-02-22 20:27:50|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740256110000|2025-02-22 20:28:30|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256150000|2025-02-22 20:29:10|33.77|33.6|33.77|33.6|33.78|33.61|33.77|33.6|5
1740256230000|2025-02-22 20:30:30|33.78|33.61|33.79|33.62|33.79|33.62|33.78|33.61|2
1740256240000|2025-02-22 20:30:40|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1740256250000|2025-02-22 20:30:50|33.81|33.64|33.81|33.64|33.82|33.65|33.81|33.64|5
1740256260000|2025-02-22 20:31:00|33.8|33.63|33.78|33.61|33.8|33.63|33.78|33.61|6
1740256270000|2025-02-22 20:31:10|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740256280000|2025-02-22 20:31:20|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256300000|2025-02-22 20:31:40|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740256320000|2025-02-22 20:32:00|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256330000|2025-02-22 20:32:10|33.77|33.6|33.77|33.6|33.78|33.61|33.77|33.6|5
1740256340000|2025-02-22 20:32:20|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740256350000|2025-02-22 20:32:30|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256390000|2025-02-22 20:33:10|33.77|33.6|33.77|33.6|33.78|33.61|33.77|33.6|3
1740256430000|2025-02-22 20:33:50|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256470000|2025-02-22 20:34:30|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|2
1740256500000|2025-02-22 20:35:00|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740256510000|2025-02-22 20:35:10|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740256540000|2025-02-22 20:35:40|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256550000|2025-02-22 20:35:50|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|2
1740256600000|2025-02-22 20:36:40|33.79|33.62|33.79|33.62|33.79|33.62|33.79|33.62|1
1740256620000|2025-02-22 20:37:00|33.8|33.63|33.81|33.64|33.81|33.64|33.8|33.63|2
1740256640000|2025-02-22 20:37:20|33.82|33.65|33.81|33.64|33.82|33.65|33.8|33.63|4
1740256650000|2025-02-22 20:37:30|33.82|33.65|33.82|33.65|33.82|33.65|33.82|33.65|1
1740256660000|2025-02-22 20:37:40|33.83|33.66|33.82|33.65|33.83|33.66|33.81|33.64|4
1740256690000|2025-02-22 20:38:10|33.83|33.66|33.83|33.66|33.83|33.66|33.82|33.65|3
1740256700000|2025-02-22 20:38:20|33.82|33.65|33.82|33.65|33.82|33.65|33.82|33.65|1
1740256730000|2025-02-22 20:38:50|33.81|33.64|33.82|33.65|33.82|33.65|33.81|33.64|2
1740256740000|2025-02-22 20:39:00|33.81|33.64|33.8|33.63|33.81|33.64|33.79|33.62|3
1740256770000|2025-02-22 20:39:30|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256790000|2025-02-22 20:39:50|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740256800000|2025-02-22 20:40:00|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256810000|2025-02-22 20:40:10|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|2
1740256820000|2025-02-22 20:40:20|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740256830000|2025-02-22 20:40:30|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256840000|2025-02-22 20:40:40|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740256860000|2025-02-22 20:41:00|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256870000|2025-02-22 20:41:10|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|2
1740256900000|2025-02-22 20:41:40|33.77|33.6|33.76|33.59|33.77|33.6|33.76|33.59|2
1740256910000|2025-02-22 20:41:50|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740256920000|2025-02-22 20:42:00|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740256930000|2025-02-22 20:42:10|33.77|33.6|33.77|33.6|33.78|33.61|33.77|33.6|3
1740256940000|2025-02-22 20:42:20|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740256990000|2025-02-22 20:43:10|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740257010000|2025-02-22 20:43:30|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|4
1740257020000|2025-02-22 20:43:40|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|4
1740257030000|2025-02-22 20:43:50|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1740257050000|2025-02-22 20:44:10|33.77|33.6|33.76|33.59|33.77|33.6|33.76|33.59|2
1740257110000|2025-02-22 20:45:10|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740257160000|2025-02-22 20:46:00|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1740257170000|2025-02-22 20:46:10|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740257230000|2025-02-22 20:47:10|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1740257240000|2025-02-22 20:47:20|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1740257250000|2025-02-22 20:47:30|33.73|33.56|33.72|33.55|33.73|33.56|33.72|33.55|2
1740257270000|2025-02-22 20:47:50|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740257300000|2025-02-22 20:48:20|33.7|33.53|33.69|33.52|33.7|33.53|33.69|33.52|2
1740257310000|2025-02-22 20:48:30|33.68|33.51|33.66|33.49|33.68|33.51|33.66|33.49|3
1740257320000|2025-02-22 20:48:40|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1740257360000|2025-02-22 20:49:20|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740257370000|2025-02-22 20:49:30|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740257380000|2025-02-22 20:49:40|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|6
1740257400000|2025-02-22 20:50:00|33.72|33.55|33.72|33.55|33.73|33.56|33.71|33.54|5
1740257420000|2025-02-22 20:50:20|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740257430000|2025-02-22 20:50:30|33.71|33.54|33.73|33.56|33.73|33.56|33.71|33.54|3
1740257440000|2025-02-22 20:50:40|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1740257470000|2025-02-22 20:51:10|33.73|33.56|33.73|33.56|33.73|33.56|33.72|33.55|3
1740257480000|2025-02-22 20:51:20|33.72|33.55|33.71|33.54|33.73|33.56|33.71|33.54|4
1740257490000|2025-02-22 20:51:30|33.72|33.55|33.72|33.55|33.72|33.55|33.71|33.54|3
1740257500000|2025-02-22 20:51:40|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1740257520000|2025-02-22 20:52:00|33.71|33.54|33.71|33.54|33.71|33.54|33.7|33.53|5
1740257530000|2025-02-22 20:52:10|33.7|33.53|33.69|33.52|33.71|33.54|33.68|33.51|6
1740257540000|2025-02-22 20:52:20|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|3
1740257560000|2025-02-22 20:52:40|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740257580000|2025-02-22 20:53:00|33.69|33.52|33.69|33.52|33.69|33.52|33.68|33.51|3
1740257590000|2025-02-22 20:53:10|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|3
1740257600000|2025-02-22 20:53:20|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740257610000|2025-02-22 20:53:30|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740257620000|2025-02-22 20:53:40|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740257660000|2025-02-22 20:54:20|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|2
1740257710000|2025-02-22 20:55:10|33.66|33.49|33.66|33.49|33.67|33.5|33.66|33.49|3
1740257730000|2025-02-22 20:55:30|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740257750000|2025-02-22 20:55:50|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740257770000|2025-02-22 20:56:10|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1740257780000|2025-02-22 20:56:20|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1740257820000|2025-02-22 20:57:00|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1740257830000|2025-02-22 20:57:10|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|4
1740257840000|2025-02-22 20:57:20|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740257880000|2025-02-22 20:58:00|33.72|33.55|33.72|33.55|33.73|33.56|33.72|33.55|3
1740257890000|2025-02-22 20:58:10|33.73|33.56|33.73|33.56|33.74|33.57|33.73|33.56|5
1740257900000|2025-02-22 20:58:20|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1740257920000|2025-02-22 20:58:40|33.74|33.57|33.74|33.57|33.75|33.58|33.74|33.57|3
1740257950000|2025-02-22 20:59:10|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740257960000|2025-02-22 20:59:20|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1740257970000|2025-02-22 20:59:30|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740257980000|2025-02-22 20:59:40|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|4
1740258000000|2025-02-22 21:00:00|33.74|33.57|33.73|33.56|33.75|33.58|33.73|33.56|4
1740258010000|2025-02-22 21:00:10|33.74|33.57|33.73|33.56|33.75|33.58|33.73|33.56|9
1740258020000|2025-02-22 21:00:20|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1740258030000|2025-02-22 21:00:30|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1740258040000|2025-02-22 21:00:40|33.72|33.55|33.71|33.54|33.72|33.55|33.7|33.53|4
1740258050000|2025-02-22 21:00:50|33.7|33.53|33.71|33.54|33.72|33.55|33.7|33.53|4
1740258060000|2025-02-22 21:01:00|33.72|33.55|33.73|33.56|33.73|33.56|33.71|33.54|4
1740258070000|2025-02-22 21:01:10|33.72|33.55|33.73|33.56|33.74|33.57|33.72|33.55|4
1740258080000|2025-02-22 21:01:20|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|4
1740258090000|2025-02-22 21:01:30|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1740258110000|2025-02-22 21:01:50|33.75|33.58|33.76|33.59|33.77|33.6|33.75|33.58|4
1740258120000|2025-02-22 21:02:00|33.77|33.6|33.79|33.62|33.79|33.62|33.77|33.6|5
1740258130000|2025-02-22 21:02:10|33.8|33.63|33.79|33.62|33.8|33.63|33.79|33.62|2
1740258160000|2025-02-22 21:02:40|33.8|33.63|33.79|33.62|33.8|33.63|33.79|33.62|2
1740258180000|2025-02-22 21:03:00|33.8|33.63|33.8|33.63|33.81|33.64|33.8|33.63|3
1740258190000|2025-02-22 21:03:10|33.81|33.64|33.82|33.65|33.82|33.65|33.81|33.64|2
1740258200000|2025-02-22 21:03:20|33.81|33.64|33.81|33.64|33.81|33.64|33.81|33.64|1
1740258210000|2025-02-22 21:03:30|33.79|33.62|33.8|33.63|33.8|33.63|33.79|33.62|2
1740258240000|2025-02-22 21:04:00|33.81|33.64|33.81|33.64|33.82|33.65|33.8|33.63|5
1740258250000|2025-02-22 21:04:10|33.8|33.63|33.8|33.63|33.8|33.63|33.8|33.63|1
1740258270000|2025-02-22 21:04:30|33.81|33.64|33.79|33.62|33.81|33.64|33.79|33.62|3
1740258300000|2025-02-22 21:05:00|33.78|33.61|33.78|33.61|33.79|33.62|33.78|33.61|3
1740258310000|2025-02-22 21:05:10|33.77|33.6|33.78|33.61|33.78|33.61|33.77|33.6|2
1740258320000|2025-02-22 21:05:20|33.77|33.6|33.77|33.6|33.77|33.6|33.77|33.6|1
1740258340000|2025-02-22 21:05:40|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740258350000|2025-02-22 21:05:50|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740258360000|2025-02-22 21:06:00|33.78|33.61|33.77|33.6|33.78|33.61|33.77|33.6|2
1740258380000|2025-02-22 21:06:20|33.76|33.59|33.76|33.59|33.77|33.6|33.76|33.59|3
1740258400000|2025-02-22 21:06:40|33.77|33.6|33.77|33.6|33.78|33.61|33.77|33.6|3
1740258420000|2025-02-22 21:07:00|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|6
1740258430000|2025-02-22 21:07:10|33.76|33.59|33.77|33.6|33.78|33.61|33.76|33.59|3
1740258450000|2025-02-22 21:07:30|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|2
1740258460000|2025-02-22 21:07:40|33.77|33.6|33.77|33.6|33.77|33.6|33.76|33.59|5
1740258490000|2025-02-22 21:08:10|33.78|33.61|33.78|33.61|33.78|33.61|33.78|33.61|1
1740258500000|2025-02-22 21:08:20|33.79|33.62|33.78|33.61|33.79|33.62|33.78|33.61|4
1740258510000|2025-02-22 21:08:30|33.79|33.62|33.77|33.6|33.79|33.62|33.76|33.59|5
1740258530000|2025-02-22 21:08:50|33.76|33.59|33.76|33.59|33.76|33.59|33.76|33.59|1
1740258580000|2025-02-22 21:09:40|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1740258600000|2025-02-22 21:10:00|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1740258610000|2025-02-22 21:10:10|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1740258640000|2025-02-22 21:10:40|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740258660000|2025-02-22 21:11:00|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|4
1740258670000|2025-02-22 21:11:10|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1740258690000|2025-02-22 21:11:30|33.73|33.56|33.73|33.56|33.73|33.56|33.72|33.55|3
1740258700000|2025-02-22 21:11:40|33.74|33.57|33.73|33.56|33.74|33.57|33.72|33.55|4
1740258730000|2025-02-22 21:12:10|33.74|33.57|33.75|33.58|33.75|33.58|33.73|33.56|4
1740258750000|2025-02-22 21:12:30|33.76|33.59|33.77|33.6|33.77|33.6|33.75|33.58|8
1740258760000|2025-02-22 21:12:40|33.76|33.59|33.75|33.58|33.77|33.6|33.75|33.58|4
1740258780000|2025-02-22 21:13:00|33.76|33.59|33.75|33.58|33.76|33.59|33.75|33.58|2
1740258790000|2025-02-22 21:13:10|33.74|33.57|33.74|33.57|33.75|33.58|33.74|33.57|3
1740258800000|2025-02-22 21:13:20|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|4
1740258810000|2025-02-22 21:13:30|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|2
1740258820000|2025-02-22 21:13:40|33.76|33.59|33.74|33.57|33.76|33.59|33.74|33.57|3
1740258830000|2025-02-22 21:13:50|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740258840000|2025-02-22 21:14:00|33.72|33.55|33.73|33.56|33.73|33.56|33.72|33.55|2
1740258850000|2025-02-22 21:14:10|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1740258860000|2025-02-22 21:14:20|33.73|33.56|33.73|33.56|33.74|33.57|33.73|33.56|3
1740258890000|2025-02-22 21:14:50|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1740258900000|2025-02-22 21:15:00|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740258920000|2025-02-22 21:15:20|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740258930000|2025-02-22 21:15:30|33.7|33.53|33.72|33.55|33.72|33.55|33.7|33.53|5
1740258940000|2025-02-22 21:15:40|33.71|33.54|33.71|33.54|33.72|33.55|33.71|33.54|7
1740258950000|2025-02-22 21:15:50|33.72|33.55|33.72|33.55|33.72|33.55|33.71|33.54|3
1740258960000|2025-02-22 21:16:00|33.73|33.56|33.72|33.55|33.73|33.56|33.71|33.54|6
1740258970000|2025-02-22 21:16:10|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740258980000|2025-02-22 21:16:20|33.72|33.55|33.73|33.56|33.73|33.56|33.72|33.55|2
1740259000000|2025-02-22 21:16:40|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1740259010000|2025-02-22 21:16:50|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740259040000|2025-02-22 21:17:20|33.72|33.55|33.72|33.55|33.72|33.55|33.72|33.55|1
1740259050000|2025-02-22 21:17:30|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740259060000|2025-02-22 21:17:40|33.72|33.55|33.72|33.55|33.73|33.56|33.72|33.55|3
1740259070000|2025-02-22 21:17:50|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1740259080000|2025-02-22 21:18:00|33.73|33.56|33.72|33.55|33.73|33.56|33.71|33.54|4
1740259120000|2025-02-22 21:18:40|33.73|33.56|33.73|33.56|33.73|33.56|33.73|33.56|1
1740259130000|2025-02-22 21:18:50|33.74|33.57|33.74|33.57|33.75|33.58|33.74|33.57|3
1740259140000|2025-02-22 21:19:00|33.75|33.58|33.74|33.57|33.75|33.58|33.73|33.56|5
1740259160000|2025-02-22 21:19:20|33.75|33.58|33.75|33.58|33.75|33.58|33.74|33.57|5
1740259170000|2025-02-22 21:19:30|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1740259190000|2025-02-22 21:19:50|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1740259210000|2025-02-22 21:20:10|33.73|33.56|33.72|33.55|33.73|33.56|33.72|33.55|2
1740259220000|2025-02-22 21:20:20|33.73|33.56|33.71|33.54|33.73|33.56|33.71|33.54|3
1740259260000|2025-02-22 21:21:00|33.7|33.53|33.69|33.52|33.7|33.53|33.69|33.52|2
1740259270000|2025-02-22 21:21:10|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740259280000|2025-02-22 21:21:20|33.67|33.5|33.67|33.5|33.69|33.52|33.67|33.5|7
1740259290000|2025-02-22 21:21:30|33.68|33.51|33.67|33.5|33.68|33.51|33.67|33.5|2
1740259310000|2025-02-22 21:21:50|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740259320000|2025-02-22 21:22:00|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|3
1740259330000|2025-02-22 21:22:10|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740259340000|2025-02-22 21:22:20|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|3
1740259370000|2025-02-22 21:22:50|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740259380000|2025-02-22 21:23:00|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740259390000|2025-02-22 21:23:10|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|4
1740259410000|2025-02-22 21:23:30|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740259430000|2025-02-22 21:23:50|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740259440000|2025-02-22 21:24:00|33.67|33.5|33.67|33.5|33.67|33.5|33.66|33.49|7
1740259450000|2025-02-22 21:24:10|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740259460000|2025-02-22 21:24:20|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740259470000|2025-02-22 21:24:30|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1740259480000|2025-02-22 21:24:40|33.66|33.49|33.66|33.49|33.67|33.5|33.66|33.49|3
1740259490000|2025-02-22 21:24:50|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740259510000|2025-02-22 21:25:10|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1740259530000|2025-02-22 21:25:30|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740259540000|2025-02-22 21:25:40|33.66|33.49|33.67|33.5|33.68|33.51|33.66|33.49|4
1740259550000|2025-02-22 21:25:50|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|2
1740259560000|2025-02-22 21:26:00|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740259580000|2025-02-22 21:26:20|33.7|33.53|33.69|33.52|33.7|33.53|33.69|33.52|4
1740259590000|2025-02-22 21:26:30|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740259600000|2025-02-22 21:26:40|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1740259610000|2025-02-22 21:26:50|33.67|33.5|33.67|33.5|33.68|33.51|33.67|33.5|3
1740259630000|2025-02-22 21:27:10|33.68|33.51|33.67|33.5|33.68|33.51|33.67|33.5|2
1740259640000|2025-02-22 21:27:20|33.68|33.51|33.68|33.51|33.68|33.51|33.67|33.5|3
1740259670000|2025-02-22 21:27:50|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|8
1740259680000|2025-02-22 21:28:00|33.69|33.52|33.67|33.5|33.7|33.53|33.66|33.49|7
1740259690000|2025-02-22 21:28:10|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1740259700000|2025-02-22 21:28:20|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740259720000|2025-02-22 21:28:40|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740259730000|2025-02-22 21:28:50|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740259740000|2025-02-22 21:29:00|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|4
1740259760000|2025-02-22 21:29:20|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|5
1740259800000|2025-02-22 21:30:00|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|4
1740259840000|2025-02-22 21:30:40|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740259850000|2025-02-22 21:30:50|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1740259860000|2025-02-22 21:31:00|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|3
1740259900000|2025-02-22 21:31:40|33.63|33.46|33.61|33.44|33.63|33.46|33.61|33.44|3
1740259910000|2025-02-22 21:31:50|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740259940000|2025-02-22 21:32:20|33.62|33.45|33.62|33.45|33.62|33.45|33.61|33.44|3
1740259950000|2025-02-22 21:32:30|33.63|33.46|33.63|33.46|33.63|33.46|33.62|33.45|5
1740259960000|2025-02-22 21:32:40|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740259970000|2025-02-22 21:32:50|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740259980000|2025-02-22 21:33:00|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740259990000|2025-02-22 21:33:10|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1740260010000|2025-02-22 21:33:30|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740260020000|2025-02-22 21:33:40|33.63|33.46|33.64|33.47|33.64|33.47|33.62|33.45|4
1740260030000|2025-02-22 21:33:50|33.65|33.48|33.65|33.48|33.66|33.49|33.64|33.47|5
1740260040000|2025-02-22 21:34:00|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740260050000|2025-02-22 21:34:10|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740260060000|2025-02-22 21:34:20|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|4
1740260070000|2025-02-22 21:34:30|33.63|33.46|33.64|33.47|33.64|33.47|33.62|33.45|5
1740260090000|2025-02-22 21:34:50|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740260100000|2025-02-22 21:35:00|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1740260110000|2025-02-22 21:35:10|33.65|33.48|33.64|33.47|33.65|33.48|33.63|33.46|4
1740260120000|2025-02-22 21:35:20|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740260140000|2025-02-22 21:35:40|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740260160000|2025-02-22 21:36:00|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1740260170000|2025-02-22 21:36:10|33.65|33.48|33.66|33.49|33.67|33.5|33.65|33.48|4
1740260180000|2025-02-22 21:36:20|33.67|33.5|33.67|33.5|33.68|33.51|33.67|33.5|5
1740260190000|2025-02-22 21:36:30|33.68|33.51|33.68|33.51|33.68|33.51|33.67|33.5|3
1740260210000|2025-02-22 21:36:50|33.69|33.52|33.7|33.53|33.7|33.53|33.68|33.51|6
1740260220000|2025-02-22 21:37:00|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740260230000|2025-02-22 21:37:10|33.68|33.51|33.67|33.5|33.68|33.51|33.67|33.5|4
1740260240000|2025-02-22 21:37:20|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|3
1740260250000|2025-02-22 21:37:30|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740260260000|2025-02-22 21:37:40|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|3
1740260290000|2025-02-22 21:38:10|33.67|33.5|33.65|33.48|33.67|33.5|33.65|33.48|3
1740260300000|2025-02-22 21:38:20|33.63|33.46|33.65|33.48|33.65|33.48|33.63|33.46|5
1740260320000|2025-02-22 21:38:40|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|3
1740260330000|2025-02-22 21:38:50|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740260350000|2025-02-22 21:39:10|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740260370000|2025-02-22 21:39:30|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740260380000|2025-02-22 21:39:40|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740260390000|2025-02-22 21:39:50|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740260400000|2025-02-22 21:40:00|33.64|33.47|33.64|33.47|33.65|33.48|33.63|33.46|5
1740260420000|2025-02-22 21:40:20|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1740260440000|2025-02-22 21:40:40|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740260460000|2025-02-22 21:41:00|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740260470000|2025-02-22 21:41:10|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740260500000|2025-02-22 21:41:40|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740260510000|2025-02-22 21:41:50|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740260520000|2025-02-22 21:42:00|33.66|33.49|33.64|33.47|33.66|33.49|33.64|33.47|3
1740260530000|2025-02-22 21:42:10|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|4
1740260560000|2025-02-22 21:42:40|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740260570000|2025-02-22 21:42:50|33.65|33.48|33.65|33.48|33.65|33.48|33.64|33.47|3
1740260580000|2025-02-22 21:43:00|33.64|33.47|33.65|33.48|33.66|33.49|33.64|33.47|4
1740260590000|2025-02-22 21:43:10|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740260600000|2025-02-22 21:43:20|33.66|33.49|33.63|33.46|33.66|33.49|33.63|33.46|4
1740260610000|2025-02-22 21:43:30|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740260630000|2025-02-22 21:43:50|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|3
1740260640000|2025-02-22 21:44:00|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740260660000|2025-02-22 21:44:20|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740260700000|2025-02-22 21:45:00|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|4
1740260710000|2025-02-22 21:45:10|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740260720000|2025-02-22 21:45:20|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740260750000|2025-02-22 21:45:50|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740260760000|2025-02-22 21:46:00|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740260780000|2025-02-22 21:46:20|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|4
1740260790000|2025-02-22 21:46:30|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740260800000|2025-02-22 21:46:40|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740260810000|2025-02-22 21:46:50|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|2
1740260820000|2025-02-22 21:47:00|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|4
1740260830000|2025-02-22 21:47:10|33.61|33.44|33.61|33.44|33.62|33.45|33.61|33.44|3
1740260840000|2025-02-22 21:47:20|33.62|33.45|33.61|33.44|33.62|33.45|33.6|33.43|6
1740260870000|2025-02-22 21:47:50|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740260880000|2025-02-22 21:48:00|33.64|33.47|33.62|33.45|33.64|33.47|33.62|33.45|2
1740260890000|2025-02-22 21:48:10|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|4
1740260900000|2025-02-22 21:48:20|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740260920000|2025-02-22 21:48:40|33.6|33.43|33.61|33.44|33.62|33.45|33.6|33.43|4
1740260930000|2025-02-22 21:48:50|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740260940000|2025-02-22 21:49:00|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740260950000|2025-02-22 21:49:10|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740260960000|2025-02-22 21:49:20|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1740260970000|2025-02-22 21:49:30|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740260980000|2025-02-22 21:49:40|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740261030000|2025-02-22 21:50:30|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740261090000|2025-02-22 21:51:30|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740261110000|2025-02-22 21:51:50|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|6
1740261120000|2025-02-22 21:52:00|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740261130000|2025-02-22 21:52:10|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1740261140000|2025-02-22 21:52:20|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1740261150000|2025-02-22 21:52:30|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740261160000|2025-02-22 21:52:40|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740261170000|2025-02-22 21:52:50|33.7|33.53|33.69|33.52|33.7|33.53|33.69|33.52|4
1740261180000|2025-02-22 21:53:00|33.7|33.53|33.71|33.54|33.71|33.54|33.69|33.52|4
1740261190000|2025-02-22 21:53:10|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|2
1740261200000|2025-02-22 21:53:20|33.7|33.53|33.7|33.53|33.71|33.54|33.7|33.53|3
1740261220000|2025-02-22 21:53:40|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1740261230000|2025-02-22 21:53:50|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1740261270000|2025-02-22 21:54:30|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1740261280000|2025-02-22 21:54:40|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740261300000|2025-02-22 21:55:00|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|3
1740261320000|2025-02-22 21:55:20|33.67|33.5|33.68|33.51|33.69|33.52|33.67|33.5|4
1740261340000|2025-02-22 21:55:40|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740261350000|2025-02-22 21:55:50|33.66|33.49|33.66|33.49|33.67|33.5|33.64|33.47|7
1740261360000|2025-02-22 21:56:00|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740261370000|2025-02-22 21:56:10|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740261380000|2025-02-22 21:56:20|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|3
1740261390000|2025-02-22 21:56:30|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1740261400000|2025-02-22 21:56:40|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740261420000|2025-02-22 21:57:00|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1740261430000|2025-02-22 21:57:10|33.68|33.51|33.68|33.51|33.68|33.51|33.67|33.5|3
1740261460000|2025-02-22 21:57:40|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740261470000|2025-02-22 21:57:50|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740261480000|2025-02-22 21:58:00|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|4
1740261510000|2025-02-22 21:58:30|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740261520000|2025-02-22 21:58:40|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740261530000|2025-02-22 21:58:50|33.67|33.5|33.66|33.49|33.67|33.5|33.65|33.48|4
1740261550000|2025-02-22 21:59:10|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|3
1740261560000|2025-02-22 21:59:20|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740261570000|2025-02-22 21:59:30|33.64|33.47|33.65|33.48|33.66|33.49|33.64|33.47|4
1740261580000|2025-02-22 21:59:40|33.66|33.49|33.67|33.5|33.68|33.51|33.65|33.48|11
1740261590000|2025-02-22 21:59:50|33.66|33.49|33.68|33.51|33.68|33.51|33.66|33.49|5
1740261600000|2025-02-22 22:00:00|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740261610000|2025-02-22 22:00:10|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740261630000|2025-02-22 22:00:30|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|2
1740261660000|2025-02-22 22:01:00|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740261670000|2025-02-22 22:01:10|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740261680000|2025-02-22 22:01:20|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1740261690000|2025-02-22 22:01:30|33.67|33.5|33.68|33.51|33.69|33.52|33.67|33.5|4
1740261710000|2025-02-22 22:01:50|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|4
1740261720000|2025-02-22 22:02:00|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740261780000|2025-02-22 22:03:00|33.68|33.51|33.68|33.51|33.68|33.51|33.67|33.5|5
1740261790000|2025-02-22 22:03:10|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740261830000|2025-02-22 22:03:50|33.69|33.52|33.72|33.55|33.72|33.55|33.69|33.52|3
1740261850000|2025-02-22 22:04:10|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1740261860000|2025-02-22 22:04:20|33.74|33.57|33.74|33.57|33.75|33.58|33.74|33.57|3
1740261870000|2025-02-22 22:04:30|33.76|33.59|33.75|33.58|33.76|33.59|33.74|33.57|5
1740261880000|2025-02-22 22:04:40|33.74|33.57|33.74|33.57|33.74|33.57|33.74|33.57|1
1740261890000|2025-02-22 22:04:50|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1740261900000|2025-02-22 22:05:00|33.76|33.59|33.76|33.59|33.76|33.59|33.74|33.57|5
1740261910000|2025-02-22 22:05:10|33.75|33.58|33.74|33.57|33.75|33.58|33.72|33.55|10
1740261920000|2025-02-22 22:05:20|33.76|33.59|33.75|33.58|33.76|33.59|33.75|33.58|4
1740261930000|2025-02-22 22:05:30|33.76|33.59|33.75|33.58|33.77|33.6|33.75|33.58|4
1740261940000|2025-02-22 22:05:40|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|4
1740261950000|2025-02-22 22:05:50|33.78|33.61|33.78|33.61|33.79|33.62|33.77|33.6|6
1740261960000|2025-02-22 22:06:00|33.79|33.62|33.79|33.62|33.79|33.62|33.78|33.61|5
1740261970000|2025-02-22 22:06:10|33.78|33.61|33.76|33.59|33.79|33.62|33.76|33.59|8
1740261980000|2025-02-22 22:06:20|33.78|33.61|33.76|33.59|33.78|33.61|33.76|33.59|3
1740261990000|2025-02-22 22:06:30|33.77|33.6|33.76|33.59|33.78|33.61|33.76|33.59|6
1740262000000|2025-02-22 22:06:40|33.77|33.6|33.76|33.59|33.77|33.6|33.76|33.59|2
1740262010000|2025-02-22 22:06:50|33.77|33.6|33.77|33.6|33.78|33.61|33.76|33.59|7
1740262020000|2025-02-22 22:07:00|33.76|33.59|33.77|33.6|33.77|33.6|33.76|33.59|2
1740262040000|2025-02-22 22:07:20|33.76|33.59|33.76|33.59|33.76|33.59|33.75|33.58|3
1740262050000|2025-02-22 22:07:30|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|2
1740262060000|2025-02-22 22:07:40|33.75|33.58|33.75|33.58|33.75|33.58|33.75|33.58|1
1740262070000|2025-02-22 22:07:50|33.74|33.57|33.74|33.57|33.75|33.58|33.74|33.57|3
1740262080000|2025-02-22 22:08:00|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1740262100000|2025-02-22 22:08:20|33.75|33.58|33.76|33.59|33.76|33.59|33.75|33.58|6
1740262140000|2025-02-22 22:09:00|33.75|33.58|33.74|33.57|33.75|33.58|33.74|33.57|2
1740262150000|2025-02-22 22:09:10|33.75|33.58|33.72|33.55|33.75|33.58|33.71|33.54|6
1740262180000|2025-02-22 22:09:40|33.71|33.54|33.71|33.54|33.71|33.54|33.7|33.53|3
1740262190000|2025-02-22 22:09:50|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740262210000|2025-02-22 22:10:10|33.69|33.52|33.69|33.52|33.69|33.52|33.68|33.51|3
1740262240000|2025-02-22 22:10:40|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740262250000|2025-02-22 22:10:50|33.69|33.52|33.69|33.52|33.7|33.53|33.69|33.52|3
1740262260000|2025-02-22 22:11:00|33.68|33.51|33.68|33.51|33.69|33.52|33.67|33.5|5
1740262270000|2025-02-22 22:11:10|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1740262280000|2025-02-22 22:11:20|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|4
1740262290000|2025-02-22 22:11:30|33.65|33.48|33.66|33.49|33.67|33.5|33.65|33.48|5
1740262300000|2025-02-22 22:11:40|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|3
1740262310000|2025-02-22 22:11:50|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740262320000|2025-02-22 22:12:00|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|3
1740262330000|2025-02-22 22:12:10|33.66|33.49|33.65|33.48|33.67|33.5|33.65|33.48|6
1740262340000|2025-02-22 22:12:20|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740262350000|2025-02-22 22:12:30|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|3
1740262360000|2025-02-22 22:12:40|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|2
1740262370000|2025-02-22 22:12:50|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740262380000|2025-02-22 22:13:00|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|3
1740262390000|2025-02-22 22:13:10|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740262400000|2025-02-22 22:13:20|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|4
1740262410000|2025-02-22 22:13:30|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740262430000|2025-02-22 22:13:50|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740262440000|2025-02-22 22:14:00|33.65|33.48|33.65|33.48|33.66|33.49|33.64|33.47|5
1740262450000|2025-02-22 22:14:10|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740262460000|2025-02-22 22:14:20|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740262470000|2025-02-22 22:14:30|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740262480000|2025-02-22 22:14:40|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|8
1740262490000|2025-02-22 22:14:50|33.65|33.48|33.66|33.49|33.67|33.5|33.65|33.48|3
1740262500000|2025-02-22 22:15:00|33.65|33.48|33.66|33.49|33.67|33.5|33.65|33.48|4
1740262520000|2025-02-22 22:15:20|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1740262530000|2025-02-22 22:15:30|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|3
1740262540000|2025-02-22 22:15:40|33.64|33.47|33.64|33.47|33.64|33.47|33.63|33.46|3
1740262550000|2025-02-22 22:15:50|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1740262560000|2025-02-22 22:16:00|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740262570000|2025-02-22 22:16:10|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740262580000|2025-02-22 22:16:20|33.61|33.44|33.61|33.44|33.61|33.44|33.6|33.43|3
1740262590000|2025-02-22 22:16:30|33.6|33.43|33.6|33.43|33.61|33.44|33.6|33.43|3
1740262610000|2025-02-22 22:16:50|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|2
1740262630000|2025-02-22 22:17:10|33.57|33.4|33.55|33.38|33.57|33.4|33.55|33.38|3
1740262650000|2025-02-22 22:17:30|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|4
1740262660000|2025-02-22 22:17:40|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1740262670000|2025-02-22 22:17:50|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|4
1740262680000|2025-02-22 22:18:00|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740262700000|2025-02-22 22:18:20|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740262750000|2025-02-22 22:19:10|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740262760000|2025-02-22 22:19:20|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740262770000|2025-02-22 22:19:30|33.53|33.36|33.54|33.37|33.55|33.38|33.53|33.36|4
1740262780000|2025-02-22 22:19:40|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740262790000|2025-02-22 22:19:50|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740262860000|2025-02-22 22:21:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740262900000|2025-02-22 22:21:40|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740262940000|2025-02-22 22:22:20|33.57|33.4|33.57|33.4|33.57|33.4|33.56|33.39|3
1740263030000|2025-02-22 22:23:50|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740263040000|2025-02-22 22:24:00|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|7
1740263050000|2025-02-22 22:24:10|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|3
1740263060000|2025-02-22 22:24:20|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740263070000|2025-02-22 22:24:30|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740263080000|2025-02-22 22:24:40|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740263090000|2025-02-22 22:24:50|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740263100000|2025-02-22 22:25:00|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1740263110000|2025-02-22 22:25:10|33.55|33.38|33.55|33.38|33.55|33.38|33.54|33.37|3
1740263130000|2025-02-22 22:25:30|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740263220000|2025-02-22 22:27:00|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740263280000|2025-02-22 22:28:00|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1740263290000|2025-02-22 22:28:10|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1740263310000|2025-02-22 22:28:30|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|3
1740263320000|2025-02-22 22:28:40|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740263420000|2025-02-22 22:30:20|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|6
1740263430000|2025-02-22 22:30:30|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740263440000|2025-02-22 22:30:40|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1740263460000|2025-02-22 22:31:00|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740263470000|2025-02-22 22:31:10|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740263490000|2025-02-22 22:31:30|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740263560000|2025-02-22 22:32:40|33.57|33.4|33.57|33.4|33.57|33.4|33.56|33.39|3
1740263620000|2025-02-22 22:33:40|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|3
1740263640000|2025-02-22 22:34:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740263650000|2025-02-22 22:34:10|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1740263750000|2025-02-22 22:35:50|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1740263800000|2025-02-22 22:36:40|33.54|33.37|33.52|33.35|33.54|33.37|33.52|33.35|5
1740263820000|2025-02-22 22:37:00|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|2
1740263830000|2025-02-22 22:37:10|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1740263960000|2025-02-22 22:39:20|33.53|33.36|33.52|33.35|33.54|33.37|33.52|33.35|3
1740264010000|2025-02-22 22:40:10|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1740264110000|2025-02-22 22:41:50|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740264130000|2025-02-22 22:42:10|33.52|33.35|33.51|33.34|33.53|33.36|33.51|33.34|4
1740264140000|2025-02-22 22:42:20|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1740264210000|2025-02-22 22:43:30|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740264230000|2025-02-22 22:43:50|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740264240000|2025-02-22 22:44:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740264250000|2025-02-22 22:44:10|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1740264280000|2025-02-22 22:44:40|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740264300000|2025-02-22 22:45:00|33.57|33.4|33.55|33.38|33.57|33.4|33.54|33.37|5
1740264350000|2025-02-22 22:45:50|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740264360000|2025-02-22 22:46:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740264370000|2025-02-22 22:46:10|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740264400000|2025-02-22 22:46:40|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740264410000|2025-02-22 22:46:50|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740264420000|2025-02-22 22:47:00|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740264520000|2025-02-22 22:48:40|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740264530000|2025-02-22 22:48:50|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1740264570000|2025-02-22 22:49:30|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740264590000|2025-02-22 22:49:50|33.5|33.33|33.5|33.33|33.51|33.34|33.5|33.33|5
1740264600000|2025-02-22 22:50:00|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740264610000|2025-02-22 22:50:10|33.51|33.34|33.51|33.34|33.51|33.34|33.5|33.33|3
1740264620000|2025-02-22 22:50:20|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1740264630000|2025-02-22 22:50:30|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740264640000|2025-02-22 22:50:40|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1740264650000|2025-02-22 22:50:50|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740264680000|2025-02-22 22:51:20|33.52|33.35|33.51|33.34|33.52|33.35|33.51|33.34|2
1740264730000|2025-02-22 22:52:10|33.52|33.35|33.49|33.32|33.52|33.35|33.49|33.32|5
1740264790000|2025-02-22 22:53:10|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1740264800000|2025-02-22 22:53:20|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1740264810000|2025-02-22 22:53:30|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1740264820000|2025-02-22 22:53:40|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1740264850000|2025-02-22 22:54:10|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740264860000|2025-02-22 22:54:20|33.48|33.31|33.5|33.33|33.5|33.33|33.48|33.31|3
1740264870000|2025-02-22 22:54:30|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1740264890000|2025-02-22 22:54:50|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1740264900000|2025-02-22 22:55:00|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740264910000|2025-02-22 22:55:10|33.49|33.32|33.49|33.32|33.51|33.34|33.49|33.32|11
1740264960000|2025-02-22 22:56:00|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1740265000000|2025-02-22 22:56:40|33.47|33.3|33.48|33.31|33.49|33.32|33.47|33.3|5
1740265010000|2025-02-22 22:56:50|33.49|33.32|33.49|33.32|33.5|33.33|33.49|33.32|3
1740265020000|2025-02-22 22:57:00|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|4
1740265040000|2025-02-22 22:57:20|33.5|33.33|33.5|33.33|33.5|33.33|33.49|33.32|3
1740265070000|2025-02-22 22:57:50|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740265080000|2025-02-22 22:58:00|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740265160000|2025-02-22 22:59:20|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740265180000|2025-02-22 22:59:40|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740265200000|2025-02-22 23:00:00|33.49|33.32|33.49|33.32|33.49|33.32|33.48|33.31|3
1740265230000|2025-02-22 23:00:30|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740265240000|2025-02-22 23:00:40|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740265250000|2025-02-22 23:00:50|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740265260000|2025-02-22 23:01:00|33.46|33.29|33.45|33.28|33.46|33.29|33.44|33.27|4
1740265270000|2025-02-22 23:01:10|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740265280000|2025-02-22 23:01:20|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1740265310000|2025-02-22 23:01:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740265330000|2025-02-22 23:02:10|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|4
1740265350000|2025-02-22 23:02:30|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740265360000|2025-02-22 23:02:40|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740265370000|2025-02-22 23:02:50|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740265390000|2025-02-22 23:03:10|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1740265400000|2025-02-22 23:03:20|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740265410000|2025-02-22 23:03:30|33.47|33.3|33.46|33.29|33.48|33.31|33.46|33.29|4
1740265420000|2025-02-22 23:03:40|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740265440000|2025-02-22 23:04:00|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|4
1740265450000|2025-02-22 23:04:10|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740265460000|2025-02-22 23:04:20|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740265470000|2025-02-22 23:04:30|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740265480000|2025-02-22 23:04:40|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740265490000|2025-02-22 23:04:50|33.46|33.29|33.46|33.29|33.47|33.3|33.45|33.28|9
1740265500000|2025-02-22 23:05:00|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|5
1740265510000|2025-02-22 23:05:10|33.46|33.29|33.46|33.29|33.46|33.29|33.45|33.28|5
1740265520000|2025-02-22 23:05:20|33.45|33.28|33.47|33.3|33.47|33.3|33.44|33.27|7
1740265530000|2025-02-22 23:05:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740265540000|2025-02-22 23:05:40|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1740265550000|2025-02-22 23:05:50|33.48|33.31|33.47|33.3|33.49|33.32|33.47|33.3|6
1740265560000|2025-02-22 23:06:00|33.46|33.29|33.44|33.27|33.46|33.29|33.44|33.27|5
1740265570000|2025-02-22 23:06:10|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740265580000|2025-02-22 23:06:20|33.45|33.28|33.45|33.28|33.46|33.29|33.44|33.27|7
1740265590000|2025-02-22 23:06:30|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740265600000|2025-02-22 23:06:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740265620000|2025-02-22 23:07:00|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1740265630000|2025-02-22 23:07:10|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1740265640000|2025-02-22 23:07:20|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1740265650000|2025-02-22 23:07:30|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740265660000|2025-02-22 23:07:40|33.49|33.32|33.49|33.32|33.5|33.33|33.49|33.32|3
1740265670000|2025-02-22 23:07:50|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1740265680000|2025-02-22 23:08:00|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|6
1740265700000|2025-02-22 23:08:20|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1740265710000|2025-02-22 23:08:30|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1740265720000|2025-02-22 23:08:40|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1740265740000|2025-02-22 23:09:00|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740265750000|2025-02-22 23:09:10|33.48|33.31|33.49|33.32|33.49|33.32|33.47|33.3|4
1740265760000|2025-02-22 23:09:20|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1740265770000|2025-02-22 23:09:30|33.49|33.32|33.49|33.32|33.51|33.34|33.49|33.32|7
1740265780000|2025-02-22 23:09:40|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740265790000|2025-02-22 23:09:50|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740265800000|2025-02-22 23:10:00|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740265810000|2025-02-22 23:10:10|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740265830000|2025-02-22 23:10:30|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740265840000|2025-02-22 23:10:40|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740265850000|2025-02-22 23:10:50|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740265860000|2025-02-22 23:11:00|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|4
1740265870000|2025-02-22 23:11:10|33.53|33.36|33.53|33.36|33.53|33.36|33.52|33.35|3
1740265900000|2025-02-22 23:11:40|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1740265910000|2025-02-22 23:11:50|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740265940000|2025-02-22 23:12:20|33.54|33.37|33.54|33.37|33.54|33.37|33.53|33.36|3
1740265960000|2025-02-22 23:12:40|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740265980000|2025-02-22 23:13:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740265990000|2025-02-22 23:13:10|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|4
1740266000000|2025-02-22 23:13:20|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740266030000|2025-02-22 23:13:50|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740266040000|2025-02-22 23:14:00|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|4
1740266050000|2025-02-22 23:14:10|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1740266060000|2025-02-22 23:14:20|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1740266070000|2025-02-22 23:14:30|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|4
1740266160000|2025-02-22 23:16:00|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740266190000|2025-02-22 23:16:30|33.57|33.4|33.58|33.41|33.59|33.42|33.57|33.4|8
1740266200000|2025-02-22 23:16:40|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740266210000|2025-02-22 23:16:50|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740266220000|2025-02-22 23:17:00|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|4
1740266240000|2025-02-22 23:17:20|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740266250000|2025-02-22 23:17:30|33.6|33.43|33.6|33.43|33.6|33.43|33.59|33.42|3
1740266260000|2025-02-22 23:17:40|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|4
1740266270000|2025-02-22 23:17:50|33.59|33.42|33.59|33.42|33.6|33.43|33.59|33.42|3
1740266290000|2025-02-22 23:18:10|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1740266300000|2025-02-22 23:18:20|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1740266360000|2025-02-22 23:19:20|33.58|33.41|33.58|33.41|33.58|33.41|33.57|33.4|5
1740266370000|2025-02-22 23:19:30|33.57|33.4|33.58|33.41|33.59|33.42|33.57|33.4|4
1740266380000|2025-02-22 23:19:40|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740266390000|2025-02-22 23:19:50|33.6|33.43|33.6|33.43|33.61|33.44|33.6|33.43|5
1740266400000|2025-02-22 23:20:00|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|8
1740266420000|2025-02-22 23:20:20|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740266440000|2025-02-22 23:20:40|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1740266450000|2025-02-22 23:20:50|33.6|33.43|33.6|33.43|33.61|33.44|33.6|33.43|3
1740266460000|2025-02-22 23:21:00|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740266480000|2025-02-22 23:21:20|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740266490000|2025-02-22 23:21:30|33.58|33.41|33.6|33.43|33.6|33.43|33.58|33.41|3
1740266500000|2025-02-22 23:21:40|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|2
1740266510000|2025-02-22 23:21:50|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|2
1740266520000|2025-02-22 23:22:00|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740266550000|2025-02-22 23:22:30|33.59|33.42|33.59|33.42|33.6|33.43|33.58|33.41|5
1740266560000|2025-02-22 23:22:40|33.6|33.43|33.59|33.42|33.6|33.43|33.58|33.41|8
1740266580000|2025-02-22 23:23:00|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|4
1740266600000|2025-02-22 23:23:20|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740266640000|2025-02-22 23:24:00|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740266690000|2025-02-22 23:24:50|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740266710000|2025-02-22 23:25:10|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740266720000|2025-02-22 23:25:20|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740266730000|2025-02-22 23:25:30|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|2
1740266740000|2025-02-22 23:25:40|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740266760000|2025-02-22 23:26:00|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|3
1740266770000|2025-02-22 23:26:10|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740266780000|2025-02-22 23:26:20|33.58|33.41|33.58|33.41|33.58|33.41|33.57|33.4|3
1740266790000|2025-02-22 23:26:30|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740266820000|2025-02-22 23:27:00|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1740266830000|2025-02-22 23:27:10|33.56|33.39|33.58|33.41|33.58|33.41|33.56|33.39|3
1740266840000|2025-02-22 23:27:20|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|4
1740266880000|2025-02-22 23:28:00|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740266960000|2025-02-22 23:29:20|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740267000000|2025-02-22 23:30:00|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|4
1740267020000|2025-02-22 23:30:20|33.61|33.44|33.62|33.45|33.62|33.45|33.6|33.43|4
1740267030000|2025-02-22 23:30:30|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|4
1740267040000|2025-02-22 23:30:40|33.63|33.46|33.63|33.46|33.65|33.48|33.62|33.45|7
1740267050000|2025-02-22 23:30:50|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740267060000|2025-02-22 23:31:00|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|6
1740267070000|2025-02-22 23:31:10|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740267080000|2025-02-22 23:31:20|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740267100000|2025-02-22 23:31:40|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740267110000|2025-02-22 23:31:50|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740267120000|2025-02-22 23:32:00|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|4
1740267130000|2025-02-22 23:32:10|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1740267140000|2025-02-22 23:32:20|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740267150000|2025-02-22 23:32:30|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740267160000|2025-02-22 23:32:40|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740267170000|2025-02-22 23:32:50|33.62|33.45|33.64|33.47|33.64|33.47|33.62|33.45|3
1740267180000|2025-02-22 23:33:00|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740267200000|2025-02-22 23:33:20|33.64|33.47|33.64|33.47|33.64|33.47|33.63|33.46|3
1740267210000|2025-02-22 23:33:30|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740267250000|2025-02-22 23:34:10|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740267260000|2025-02-22 23:34:20|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740267270000|2025-02-22 23:34:30|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1740267320000|2025-02-22 23:35:20|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740267330000|2025-02-22 23:35:30|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740267360000|2025-02-22 23:36:00|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740267380000|2025-02-22 23:36:20|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740267400000|2025-02-22 23:36:40|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|5
1740267410000|2025-02-22 23:36:50|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|7
1740267420000|2025-02-22 23:37:00|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|4
1740267430000|2025-02-22 23:37:10|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|3
1740267440000|2025-02-22 23:37:20|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1740267450000|2025-02-22 23:37:30|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1740267520000|2025-02-22 23:38:40|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740267540000|2025-02-22 23:39:00|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740267610000|2025-02-22 23:40:10|33.63|33.46|33.62|33.45|33.64|33.47|33.62|33.45|4
1740267620000|2025-02-22 23:40:20|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1740267660000|2025-02-22 23:41:00|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740267680000|2025-02-22 23:41:20|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740267690000|2025-02-22 23:41:30|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|3
1740267700000|2025-02-22 23:41:40|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740267710000|2025-02-22 23:41:50|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740267720000|2025-02-22 23:42:00|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740267730000|2025-02-22 23:42:10|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|4
1740267740000|2025-02-22 23:42:20|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740267770000|2025-02-22 23:42:50|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740267780000|2025-02-22 23:43:00|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740267790000|2025-02-22 23:43:10|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740267820000|2025-02-22 23:43:40|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740267830000|2025-02-22 23:43:50|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740267840000|2025-02-22 23:44:00|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740267890000|2025-02-22 23:44:50|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740267900000|2025-02-22 23:45:00|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740267910000|2025-02-22 23:45:10|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|3
1740267960000|2025-02-22 23:46:00|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740267970000|2025-02-22 23:46:10|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740267990000|2025-02-22 23:46:30|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|6
1740268000000|2025-02-22 23:46:40|33.61|33.44|33.6|33.43|33.61|33.44|33.59|33.42|4
1740268030000|2025-02-22 23:47:10|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740268040000|2025-02-22 23:47:20|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740268150000|2025-02-22 23:49:10|33.61|33.44|33.61|33.44|33.62|33.45|33.61|33.44|3
1740268160000|2025-02-22 23:49:20|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740268170000|2025-02-22 23:49:30|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740268200000|2025-02-22 23:50:00|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1740268210000|2025-02-22 23:50:10|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740268240000|2025-02-22 23:50:40|33.59|33.42|33.59|33.42|33.6|33.43|33.59|33.42|3
1740268260000|2025-02-22 23:51:00|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740268280000|2025-02-22 23:51:20|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740268300000|2025-02-22 23:51:40|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740268330000|2025-02-22 23:52:10|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740268370000|2025-02-22 23:52:50|33.58|33.41|33.58|33.41|33.59|33.42|33.58|33.41|3
1740268390000|2025-02-22 23:53:10|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|17
1740268400000|2025-02-22 23:53:20|33.58|33.41|33.59|33.42|33.59|33.42|33.57|33.4|17
1740268410000|2025-02-22 23:53:30|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1740268420000|2025-02-22 23:53:40|33.58|33.41|33.58|33.41|33.59|33.42|33.58|33.41|3
1740268460000|2025-02-22 23:54:20|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|6
1740268490000|2025-02-22 23:54:50|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740268550000|2025-02-22 23:55:50|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740268560000|2025-02-22 23:56:00|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740268670000|2025-02-22 23:57:50|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740268770000|2025-02-22 23:59:30|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740268780000|2025-02-22 23:59:40|33.57|33.4|33.59|33.42|33.6|33.43|33.57|33.4|4
1740268790000|2025-02-22 23:59:50|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1740268800000|2025-02-23 00:00:00|33.53|33.36|33.57|33.4|33.57|33.4|33.53|33.36|5
1740268810000|2025-02-23 00:00:10|33.58|33.41|33.57|33.4|33.58|33.41|33.56|33.39|4
1740268820000|2025-02-23 00:00:20|33.56|33.39|33.55|33.38|33.57|33.4|33.55|33.38|7
1740268850000|2025-02-23 00:00:50|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740268860000|2025-02-23 00:01:00|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740268870000|2025-02-23 00:01:10|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740268880000|2025-02-23 00:01:20|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740268890000|2025-02-23 00:01:30|33.53|33.36|33.53|33.36|33.53|33.36|33.52|33.35|3
1740268900000|2025-02-23 00:01:40|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1740268920000|2025-02-23 00:02:00|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740268930000|2025-02-23 00:02:10|33.52|33.35|33.52|33.35|33.52|33.35|33.51|33.34|5
1740268940000|2025-02-23 00:02:20|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1740268950000|2025-02-23 00:02:30|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740268980000|2025-02-23 00:03:00|33.52|33.35|33.51|33.34|33.52|33.35|33.51|33.34|2
1740269000000|2025-02-23 00:03:20|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740269010000|2025-02-23 00:03:30|33.5|33.33|33.52|33.35|33.52|33.35|33.5|33.33|3
1740269020000|2025-02-23 00:03:40|33.53|33.36|33.55|33.38|33.55|33.38|33.53|33.36|4
1740269030000|2025-02-23 00:03:50|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740269050000|2025-02-23 00:04:10|33.58|33.41|33.57|33.4|33.58|33.41|33.56|33.39|4
1740269060000|2025-02-23 00:04:20|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1740269070000|2025-02-23 00:04:30|33.55|33.38|33.53|33.36|33.55|33.38|33.53|33.36|5
1740269090000|2025-02-23 00:04:50|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1740269110000|2025-02-23 00:05:10|33.51|33.34|33.51|33.34|33.52|33.35|33.51|33.34|3
1740269120000|2025-02-23 00:05:20|33.53|33.36|33.51|33.34|33.53|33.36|33.51|33.34|3
1740269130000|2025-02-23 00:05:30|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|4
1740269150000|2025-02-23 00:05:50|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1740269160000|2025-02-23 00:06:00|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1740269170000|2025-02-23 00:06:10|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1740269180000|2025-02-23 00:06:20|33.49|33.32|33.49|33.32|33.5|33.33|33.48|33.31|7
1740269190000|2025-02-23 00:06:30|33.48|33.31|33.46|33.29|33.48|33.31|33.46|33.29|3
1740269200000|2025-02-23 00:06:40|33.45|33.28|33.47|33.3|33.47|33.3|33.45|33.28|5
1740269210000|2025-02-23 00:06:50|33.46|33.29|33.48|33.31|33.49|33.32|33.46|33.29|5
1740269220000|2025-02-23 00:07:00|33.5|33.33|33.49|33.32|33.5|33.33|33.48|33.31|4
1740269240000|2025-02-23 00:07:20|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740269280000|2025-02-23 00:08:00|33.49|33.32|33.5|33.33|33.51|33.34|33.49|33.32|6
1740269290000|2025-02-23 00:08:10|33.49|33.32|33.51|33.34|33.51|33.34|33.49|33.32|7
1740269300000|2025-02-23 00:08:20|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|2
1740269310000|2025-02-23 00:08:30|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740269330000|2025-02-23 00:08:50|33.51|33.34|33.49|33.32|33.51|33.34|33.49|33.32|5
1740269340000|2025-02-23 00:09:00|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740269350000|2025-02-23 00:09:10|33.47|33.3|33.48|33.31|33.49|33.32|33.47|33.3|3
1740269360000|2025-02-23 00:09:20|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740269370000|2025-02-23 00:09:30|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740269380000|2025-02-23 00:09:40|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740269390000|2025-02-23 00:09:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740269400000|2025-02-23 00:10:00|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1740269410000|2025-02-23 00:10:10|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740269420000|2025-02-23 00:10:20|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|3
1740269440000|2025-02-23 00:10:40|33.44|33.27|33.44|33.27|33.45|33.28|33.43|33.26|4
1740269450000|2025-02-23 00:10:50|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740269460000|2025-02-23 00:11:00|33.42|33.25|33.42|33.25|33.43|33.26|33.41|33.24|6
1740269470000|2025-02-23 00:11:10|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|4
1740269480000|2025-02-23 00:11:20|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|3
1740269490000|2025-02-23 00:11:30|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740269500000|2025-02-23 00:11:40|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740269510000|2025-02-23 00:11:50|33.41|33.24|33.42|33.25|33.43|33.26|33.41|33.24|3
1740269520000|2025-02-23 00:12:00|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|6
1740269530000|2025-02-23 00:12:10|33.42|33.25|33.42|33.25|33.44|33.27|33.42|33.25|4
1740269540000|2025-02-23 00:12:20|33.43|33.26|33.43|33.26|33.44|33.27|33.42|33.25|5
1740269550000|2025-02-23 00:12:30|33.42|33.25|33.44|33.27|33.44|33.27|33.42|33.25|5
1740269560000|2025-02-23 00:12:40|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740269570000|2025-02-23 00:12:50|33.45|33.28|33.46|33.29|33.46|33.29|33.44|33.27|8
1740269580000|2025-02-23 00:13:00|33.45|33.28|33.45|33.28|33.45|33.28|33.43|33.26|6
1740269590000|2025-02-23 00:13:10|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|5
1740269600000|2025-02-23 00:13:20|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1740269610000|2025-02-23 00:13:30|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740269630000|2025-02-23 00:13:50|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740269640000|2025-02-23 00:14:00|33.43|33.26|33.43|33.26|33.44|33.27|33.42|33.25|7
1740269660000|2025-02-23 00:14:20|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|10
1740269680000|2025-02-23 00:14:40|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740269690000|2025-02-23 00:14:50|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740269710000|2025-02-23 00:15:10|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740269730000|2025-02-23 00:15:30|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740269740000|2025-02-23 00:15:40|33.42|33.25|33.44|33.27|33.45|33.28|33.42|33.25|5
1740269760000|2025-02-23 00:16:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740269780000|2025-02-23 00:16:20|33.46|33.29|33.47|33.3|33.47|33.3|33.45|33.28|4
1740269810000|2025-02-23 00:16:50|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740269830000|2025-02-23 00:17:10|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740269840000|2025-02-23 00:17:20|33.47|33.3|33.45|33.28|33.47|33.3|33.45|33.28|3
1740269850000|2025-02-23 00:17:30|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740269860000|2025-02-23 00:17:40|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|3
1740269870000|2025-02-23 00:17:50|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740269880000|2025-02-23 00:18:00|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|5
1740269900000|2025-02-23 00:18:20|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740269910000|2025-02-23 00:18:30|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|3
1740269920000|2025-02-23 00:18:40|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1740269930000|2025-02-23 00:18:50|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740269940000|2025-02-23 00:19:00|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740269950000|2025-02-23 00:19:10|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740269980000|2025-02-23 00:19:40|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740270000000|2025-02-23 00:20:00|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|6
1740270020000|2025-02-23 00:20:20|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740270030000|2025-02-23 00:20:30|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|4
1740270040000|2025-02-23 00:20:40|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740270050000|2025-02-23 00:20:50|33.41|33.24|33.42|33.25|33.43|33.26|33.41|33.24|4
1740270070000|2025-02-23 00:21:10|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740270080000|2025-02-23 00:21:20|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|4
1740270100000|2025-02-23 00:21:40|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740270110000|2025-02-23 00:21:50|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740270120000|2025-02-23 00:22:00|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740270130000|2025-02-23 00:22:10|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|7
1740270140000|2025-02-23 00:22:20|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1740270150000|2025-02-23 00:22:30|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740270160000|2025-02-23 00:22:40|33.45|33.28|33.45|33.28|33.46|33.29|33.44|33.27|9
1740270170000|2025-02-23 00:22:50|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|4
1740270180000|2025-02-23 00:23:00|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740270200000|2025-02-23 00:23:20|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740270220000|2025-02-23 00:23:40|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|6
1740270230000|2025-02-23 00:23:50|33.46|33.29|33.47|33.3|33.47|33.3|33.45|33.28|4
1740270260000|2025-02-23 00:24:20|33.45|33.28|33.4|33.23|33.45|33.28|33.39|33.22|6
1740270270000|2025-02-23 00:24:30|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740270280000|2025-02-23 00:24:40|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740270290000|2025-02-23 00:24:50|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|8
1740270300000|2025-02-23 00:25:00|33.4|33.23|33.39|33.22|33.41|33.24|33.39|33.22|8
1740270310000|2025-02-23 00:25:10|33.4|33.23|33.41|33.24|33.41|33.24|33.39|33.22|8
1740270320000|2025-02-23 00:25:20|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|5
1740270330000|2025-02-23 00:25:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740270350000|2025-02-23 00:25:50|33.42|33.25|33.42|33.25|33.43|33.26|33.41|33.24|6
1740270360000|2025-02-23 00:26:00|33.43|33.26|33.43|33.26|33.45|33.28|33.42|33.25|12
1740270370000|2025-02-23 00:26:10|33.44|33.27|33.46|33.29|33.46|33.29|33.43|33.26|10
1740270380000|2025-02-23 00:26:20|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|7
1740270390000|2025-02-23 00:26:30|33.44|33.27|33.43|33.26|33.45|33.28|33.43|33.26|6
1740270410000|2025-02-23 00:26:50|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740270420000|2025-02-23 00:27:00|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|5
1740270430000|2025-02-23 00:27:10|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740270440000|2025-02-23 00:27:20|33.42|33.25|33.42|33.25|33.43|33.26|33.41|33.24|7
1740270450000|2025-02-23 00:27:30|33.43|33.26|33.43|33.26|33.44|33.27|33.42|33.25|5
1740270460000|2025-02-23 00:27:40|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740270490000|2025-02-23 00:28:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740270500000|2025-02-23 00:28:20|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740270510000|2025-02-23 00:28:30|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|4
1740270520000|2025-02-23 00:28:40|33.41|33.24|33.4|33.23|33.42|33.25|33.4|33.23|8
1740270530000|2025-02-23 00:28:50|33.41|33.24|33.4|33.23|33.42|33.25|33.4|33.23|5
1740270540000|2025-02-23 00:29:00|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740270560000|2025-02-23 00:29:20|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|5
1740270610000|2025-02-23 00:30:10|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740270620000|2025-02-23 00:30:20|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740270630000|2025-02-23 00:30:30|33.41|33.24|33.41|33.24|33.43|33.26|33.41|33.24|5
1740270640000|2025-02-23 00:30:40|33.43|33.26|33.41|33.24|33.43|33.26|33.41|33.24|5
1740270650000|2025-02-23 00:30:50|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740270660000|2025-02-23 00:31:00|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740270670000|2025-02-23 00:31:10|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|4
1740270680000|2025-02-23 00:31:20|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740270690000|2025-02-23 00:31:30|33.41|33.24|33.42|33.25|33.43|33.26|33.41|33.24|3
1740270700000|2025-02-23 00:31:40|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|4
1740270710000|2025-02-23 00:31:50|33.42|33.25|33.44|33.27|33.44|33.27|33.42|33.25|8
1740270720000|2025-02-23 00:32:00|33.43|33.26|33.43|33.26|33.44|33.27|33.42|33.25|5
1740270730000|2025-02-23 00:32:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740270740000|2025-02-23 00:32:20|33.44|33.27|33.43|33.26|33.44|33.27|33.42|33.25|5
1740270750000|2025-02-23 00:32:30|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|4
1740270800000|2025-02-23 00:33:20|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740270810000|2025-02-23 00:33:30|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|3
1740270830000|2025-02-23 00:33:50|33.47|33.3|33.46|33.29|33.47|33.3|33.45|33.28|6
1740270840000|2025-02-23 00:34:00|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740270850000|2025-02-23 00:34:10|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740270860000|2025-02-23 00:34:20|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740270870000|2025-02-23 00:34:30|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740270880000|2025-02-23 00:34:40|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740270900000|2025-02-23 00:35:00|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|3
1740270910000|2025-02-23 00:35:10|33.47|33.3|33.46|33.29|33.47|33.3|33.45|33.28|4
1740270920000|2025-02-23 00:35:20|33.45|33.28|33.43|33.26|33.45|33.28|33.43|33.26|5
1740270930000|2025-02-23 00:35:30|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740270940000|2025-02-23 00:35:40|33.44|33.27|33.43|33.26|33.44|33.27|33.42|33.25|4
1740270960000|2025-02-23 00:36:00|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740270970000|2025-02-23 00:36:10|33.42|33.25|33.43|33.26|33.44|33.27|33.42|33.25|9
1740270980000|2025-02-23 00:36:20|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740271000000|2025-02-23 00:36:40|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740271010000|2025-02-23 00:36:50|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740271020000|2025-02-23 00:37:00|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740271040000|2025-02-23 00:37:20|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740271060000|2025-02-23 00:37:40|33.42|33.25|33.43|33.26|33.44|33.27|33.42|33.25|4
1740271070000|2025-02-23 00:37:50|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740271080000|2025-02-23 00:38:00|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1740271090000|2025-02-23 00:38:10|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|4
1740271110000|2025-02-23 00:38:30|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740271120000|2025-02-23 00:38:40|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740271130000|2025-02-23 00:38:50|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|4
1740271140000|2025-02-23 00:39:00|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740271150000|2025-02-23 00:39:10|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740271160000|2025-02-23 00:39:20|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740271170000|2025-02-23 00:39:30|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|4
1740271190000|2025-02-23 00:39:50|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740271200000|2025-02-23 00:40:00|33.43|33.26|33.44|33.27|33.45|33.28|33.43|33.26|5
1740271220000|2025-02-23 00:40:20|33.43|33.26|33.44|33.27|33.44|33.27|33.42|33.25|3
1740271230000|2025-02-23 00:40:30|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|5
1740271250000|2025-02-23 00:40:50|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740271260000|2025-02-23 00:41:00|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|5
1740271300000|2025-02-23 00:41:40|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740271310000|2025-02-23 00:41:50|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740271340000|2025-02-23 00:42:20|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740271350000|2025-02-23 00:42:30|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740271360000|2025-02-23 00:42:40|33.41|33.24|33.42|33.25|33.42|33.25|33.4|33.23|8
1740271390000|2025-02-23 00:43:10|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740271400000|2025-02-23 00:43:20|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740271420000|2025-02-23 00:43:40|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740271440000|2025-02-23 00:44:00|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740271450000|2025-02-23 00:44:10|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740271460000|2025-02-23 00:44:20|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|4
1740271470000|2025-02-23 00:44:30|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740271480000|2025-02-23 00:44:40|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740271490000|2025-02-23 00:44:50|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|5
1740271500000|2025-02-23 00:45:00|33.43|33.26|33.41|33.24|33.43|33.26|33.41|33.24|5
1740271510000|2025-02-23 00:45:10|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740271540000|2025-02-23 00:45:40|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740271560000|2025-02-23 00:46:00|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740271580000|2025-02-23 00:46:20|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740271590000|2025-02-23 00:46:30|33.41|33.24|33.4|33.23|33.42|33.25|33.4|33.23|6
1740271600000|2025-02-23 00:46:40|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740271620000|2025-02-23 00:47:00|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740271630000|2025-02-23 00:47:10|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740271640000|2025-02-23 00:47:20|33.41|33.24|33.42|33.25|33.43|33.26|33.41|33.24|4
1740271650000|2025-02-23 00:47:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740271670000|2025-02-23 00:47:50|33.4|33.23|33.41|33.24|33.42|33.25|33.4|33.23|4
1740271680000|2025-02-23 00:48:00|33.4|33.23|33.42|33.25|33.42|33.25|33.4|33.23|2
1740271690000|2025-02-23 00:48:10|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740271700000|2025-02-23 00:48:20|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740271710000|2025-02-23 00:48:30|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740271720000|2025-02-23 00:48:40|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740271730000|2025-02-23 00:48:50|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740271750000|2025-02-23 00:49:10|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740271770000|2025-02-23 00:49:30|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740271780000|2025-02-23 00:49:40|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740271790000|2025-02-23 00:49:50|33.42|33.25|33.4|33.23|33.42|33.25|33.4|33.23|3
1740271800000|2025-02-23 00:50:00|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740271810000|2025-02-23 00:50:10|33.42|33.25|33.41|33.24|33.42|33.25|33.4|33.23|8
1740271820000|2025-02-23 00:50:20|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740271830000|2025-02-23 00:50:30|33.43|33.26|33.43|33.26|33.43|33.26|33.41|33.24|5
1740271840000|2025-02-23 00:50:40|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740271850000|2025-02-23 00:50:50|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740271860000|2025-02-23 00:51:00|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740271870000|2025-02-23 00:51:10|33.42|33.25|33.41|33.24|33.42|33.25|33.4|33.23|4
1740271880000|2025-02-23 00:51:20|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740271900000|2025-02-23 00:51:40|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|6
1740271910000|2025-02-23 00:51:50|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|5
1740271930000|2025-02-23 00:52:10|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740271940000|2025-02-23 00:52:20|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|4
1740271980000|2025-02-23 00:53:00|33.39|33.22|33.4|33.23|33.41|33.24|33.39|33.22|3
1740272000000|2025-02-23 00:53:20|33.39|33.22|33.39|33.22|33.41|33.24|33.39|33.22|4
1740272010000|2025-02-23 00:53:30|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740272030000|2025-02-23 00:53:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740272040000|2025-02-23 00:54:00|33.42|33.25|33.42|33.25|33.44|33.27|33.42|33.25|6
1740272050000|2025-02-23 00:54:10|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|4
1740272060000|2025-02-23 00:54:20|33.43|33.26|33.44|33.27|33.45|33.28|33.43|33.26|5
1740272070000|2025-02-23 00:54:30|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|6
1740272080000|2025-02-23 00:54:40|33.45|33.28|33.45|33.28|33.46|33.29|33.44|33.27|5
1740272090000|2025-02-23 00:54:50|33.46|33.29|33.44|33.27|33.46|33.29|33.44|33.27|3
1740272100000|2025-02-23 00:55:00|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|6
1740272110000|2025-02-23 00:55:10|33.47|33.3|33.47|33.3|33.48|33.31|33.47|33.3|5
1740272120000|2025-02-23 00:55:20|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740272130000|2025-02-23 00:55:30|33.48|33.31|33.48|33.31|33.48|33.31|33.47|33.3|3
1740272140000|2025-02-23 00:55:40|33.47|33.3|33.47|33.3|33.48|33.31|33.47|33.3|3
1740272160000|2025-02-23 00:56:00|33.46|33.29|33.47|33.3|33.48|33.31|33.46|33.29|4
1740272170000|2025-02-23 00:56:10|33.48|33.31|33.48|33.31|33.48|33.31|33.47|33.3|3
1740272190000|2025-02-23 00:56:30|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740272200000|2025-02-23 00:56:40|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740272210000|2025-02-23 00:56:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740272220000|2025-02-23 00:57:00|33.47|33.3|33.47|33.3|33.47|33.3|33.46|33.29|3
1740272230000|2025-02-23 00:57:10|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740272240000|2025-02-23 00:57:20|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740272250000|2025-02-23 00:57:30|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|7
1740272270000|2025-02-23 00:57:50|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740272280000|2025-02-23 00:58:00|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740272290000|2025-02-23 00:58:10|33.46|33.29|33.45|33.28|33.46|33.29|33.44|33.27|4
1740272300000|2025-02-23 00:58:20|33.46|33.29|33.47|33.3|33.48|33.31|33.45|33.28|6
1740272310000|2025-02-23 00:58:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740272320000|2025-02-23 00:58:40|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740272330000|2025-02-23 00:58:50|33.49|33.32|33.47|33.3|33.49|33.32|33.47|33.3|5
1740272360000|2025-02-23 00:59:20|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740272370000|2025-02-23 00:59:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740272380000|2025-02-23 00:59:40|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740272390000|2025-02-23 00:59:50|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740272400000|2025-02-23 01:00:00|33.47|33.3|33.45|33.28|33.48|33.31|33.45|33.28|6
1740272410000|2025-02-23 01:00:10|33.46|33.29|33.44|33.27|33.46|33.29|33.44|33.27|9
1740272420000|2025-02-23 01:00:20|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740272430000|2025-02-23 01:00:30|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740272440000|2025-02-23 01:00:40|33.45|33.28|33.43|33.26|33.45|33.28|33.43|33.26|7
1740272450000|2025-02-23 01:00:50|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|3
1740272460000|2025-02-23 01:01:00|33.45|33.28|33.47|33.3|33.47|33.3|33.45|33.28|5
1740272480000|2025-02-23 01:01:20|33.46|33.29|33.48|33.31|33.48|33.31|33.46|33.29|3
1740272490000|2025-02-23 01:01:30|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740272500000|2025-02-23 01:01:40|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|4
1740272510000|2025-02-23 01:01:50|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|4
1740272520000|2025-02-23 01:02:00|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1740272530000|2025-02-23 01:02:10|33.51|33.34|33.51|33.34|33.51|33.34|33.5|33.33|3
1740272560000|2025-02-23 01:02:40|33.52|33.35|33.51|33.34|33.52|33.35|33.51|33.34|2
1740272570000|2025-02-23 01:02:50|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|4
1740272580000|2025-02-23 01:03:00|33.51|33.34|33.52|33.35|33.53|33.36|33.51|33.34|4
1740272590000|2025-02-23 01:03:10|33.51|33.34|33.52|33.35|33.52|33.35|33.5|33.33|4
1740272600000|2025-02-23 01:03:20|33.51|33.34|33.51|33.34|33.52|33.35|33.5|33.33|4
1740272610000|2025-02-23 01:03:30|33.52|33.35|33.5|33.33|33.52|33.35|33.5|33.33|3
1740272620000|2025-02-23 01:03:40|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740272640000|2025-02-23 01:04:00|33.49|33.32|33.48|33.31|33.5|33.33|33.48|33.31|4
1740272650000|2025-02-23 01:04:10|33.47|33.3|33.47|33.3|33.47|33.3|33.46|33.29|3
1740272670000|2025-02-23 01:04:30|33.46|33.29|33.47|33.3|33.47|33.3|33.45|33.28|4
1740272680000|2025-02-23 01:04:40|33.46|33.29|33.46|33.29|33.46|33.29|33.45|33.28|3
1740272700000|2025-02-23 01:05:00|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740272710000|2025-02-23 01:05:10|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740272720000|2025-02-23 01:05:20|33.48|33.31|33.48|33.31|33.48|33.31|33.47|33.3|3
1740272750000|2025-02-23 01:05:50|33.47|33.3|33.45|33.28|33.47|33.3|33.45|33.28|3
1740272760000|2025-02-23 01:06:00|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740272770000|2025-02-23 01:06:10|33.42|33.25|33.44|33.27|33.44|33.27|33.42|33.25|2
1740272780000|2025-02-23 01:06:20|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740272790000|2025-02-23 01:06:30|33.45|33.28|33.44|33.27|33.46|33.29|33.44|33.27|8
1740272810000|2025-02-23 01:06:50|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740272820000|2025-02-23 01:07:00|33.46|33.29|33.46|33.29|33.48|33.31|33.46|33.29|5
1740272830000|2025-02-23 01:07:10|33.47|33.3|33.46|33.29|33.47|33.3|33.45|33.28|5
1740272840000|2025-02-23 01:07:20|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1740272850000|2025-02-23 01:07:30|33.44|33.27|33.48|33.31|33.48|33.31|33.44|33.27|5
1740272870000|2025-02-23 01:07:50|33.47|33.3|33.45|33.28|33.47|33.3|33.44|33.27|5
1740272880000|2025-02-23 01:08:00|33.46|33.29|33.44|33.27|33.46|33.29|33.44|33.27|3
1740272890000|2025-02-23 01:08:10|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740272910000|2025-02-23 01:08:30|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740272920000|2025-02-23 01:08:40|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740272940000|2025-02-23 01:09:00|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740272950000|2025-02-23 01:09:10|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740272970000|2025-02-23 01:09:30|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740272980000|2025-02-23 01:09:40|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1740272990000|2025-02-23 01:09:50|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740273000000|2025-02-23 01:10:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740273010000|2025-02-23 01:10:10|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740273020000|2025-02-23 01:10:20|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740273030000|2025-02-23 01:10:30|33.45|33.28|33.43|33.26|33.45|33.28|33.43|33.26|3
1740273050000|2025-02-23 01:10:50|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740273060000|2025-02-23 01:11:00|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273070000|2025-02-23 01:11:10|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740273080000|2025-02-23 01:11:20|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740273090000|2025-02-23 01:11:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273120000|2025-02-23 01:12:00|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740273140000|2025-02-23 01:12:20|33.39|33.22|33.4|33.23|33.41|33.24|33.39|33.22|3
1740273150000|2025-02-23 01:12:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273180000|2025-02-23 01:13:00|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740273190000|2025-02-23 01:13:10|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740273200000|2025-02-23 01:13:20|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273250000|2025-02-23 01:14:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740273260000|2025-02-23 01:14:20|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|4
1740273270000|2025-02-23 01:14:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273280000|2025-02-23 01:14:40|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740273290000|2025-02-23 01:14:50|33.39|33.22|33.4|33.23|33.41|33.24|33.39|33.22|6
1740273300000|2025-02-23 01:15:00|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740273310000|2025-02-23 01:15:10|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740273330000|2025-02-23 01:15:30|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740273340000|2025-02-23 01:15:40|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740273350000|2025-02-23 01:15:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273360000|2025-02-23 01:16:00|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740273370000|2025-02-23 01:16:10|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740273380000|2025-02-23 01:16:20|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740273420000|2025-02-23 01:17:00|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740273430000|2025-02-23 01:17:10|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740273440000|2025-02-23 01:17:20|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740273450000|2025-02-23 01:17:30|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740273460000|2025-02-23 01:17:40|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740273470000|2025-02-23 01:17:50|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740273480000|2025-02-23 01:18:00|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740273490000|2025-02-23 01:18:10|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740273530000|2025-02-23 01:18:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273550000|2025-02-23 01:19:10|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740273560000|2025-02-23 01:19:20|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273570000|2025-02-23 01:19:30|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|3
1740273580000|2025-02-23 01:19:40|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740273600000|2025-02-23 01:20:00|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273610000|2025-02-23 01:20:10|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740273630000|2025-02-23 01:20:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273640000|2025-02-23 01:20:40|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740273730000|2025-02-23 01:22:10|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740273740000|2025-02-23 01:22:20|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740273750000|2025-02-23 01:22:30|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740273760000|2025-02-23 01:22:40|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740273800000|2025-02-23 01:23:20|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740273810000|2025-02-23 01:23:30|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740273830000|2025-02-23 01:23:50|33.39|33.22|33.36|33.19|33.39|33.22|33.36|33.19|5
1740273840000|2025-02-23 01:24:00|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740273850000|2025-02-23 01:24:10|33.36|33.19|33.36|33.19|33.36|33.19|33.35|33.18|3
1740273920000|2025-02-23 01:25:20|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740273930000|2025-02-23 01:25:30|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740273940000|2025-02-23 01:25:40|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740273960000|2025-02-23 01:26:00|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|5
1740273980000|2025-02-23 01:26:20|33.39|33.22|33.39|33.22|33.4|33.23|33.39|33.22|3
1740273990000|2025-02-23 01:26:30|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740274000000|2025-02-23 01:26:40|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740274020000|2025-02-23 01:27:00|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740274140000|2025-02-23 01:29:00|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740274150000|2025-02-23 01:29:10|33.39|33.22|33.37|33.2|33.4|33.23|33.37|33.2|4
1740274180000|2025-02-23 01:29:40|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740274200000|2025-02-23 01:30:00|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740274210000|2025-02-23 01:30:10|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740274280000|2025-02-23 01:31:20|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|2
1740274290000|2025-02-23 01:31:30|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740274310000|2025-02-23 01:31:50|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740274320000|2025-02-23 01:32:00|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740274330000|2025-02-23 01:32:10|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740274380000|2025-02-23 01:33:00|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740274390000|2025-02-23 01:33:10|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|3
1740274400000|2025-02-23 01:33:20|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740274420000|2025-02-23 01:33:40|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740274430000|2025-02-23 01:33:50|33.33|33.16|33.33|33.16|33.34|33.17|33.32|33.15|4
1740274450000|2025-02-23 01:34:10|33.34|33.17|33.34|33.17|33.36|33.19|33.34|33.17|5
1740274510000|2025-02-23 01:35:10|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740274580000|2025-02-23 01:36:20|33.33|33.16|33.31|33.14|33.33|33.16|33.31|33.14|3
1740274610000|2025-02-23 01:36:50|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740274620000|2025-02-23 01:37:00|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|6
1740274630000|2025-02-23 01:37:10|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740274640000|2025-02-23 01:37:20|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740274660000|2025-02-23 01:37:40|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740274670000|2025-02-23 01:37:50|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740274680000|2025-02-23 01:38:00|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740274700000|2025-02-23 01:38:20|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|3
1740274720000|2025-02-23 01:38:40|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740274750000|2025-02-23 01:39:10|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|3
1740274760000|2025-02-23 01:39:20|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740274770000|2025-02-23 01:39:30|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740274780000|2025-02-23 01:39:40|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740274790000|2025-02-23 01:39:50|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|4
1740274800000|2025-02-23 01:40:00|33.26|33.09|33.28|33.11|33.28|33.11|33.26|33.09|2
1740274810000|2025-02-23 01:40:10|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740274820000|2025-02-23 01:40:20|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740274830000|2025-02-23 01:40:30|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740274860000|2025-02-23 01:41:00|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740274870000|2025-02-23 01:41:10|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740274880000|2025-02-23 01:41:20|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740274900000|2025-02-23 01:41:40|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|4
1740274910000|2025-02-23 01:41:50|33.28|33.11|33.28|33.11|33.28|33.11|33.27|33.1|3
1740274920000|2025-02-23 01:42:00|33.29|33.12|33.29|33.12|33.3|33.13|33.27|33.1|8
1740274930000|2025-02-23 01:42:10|33.27|33.1|33.27|33.1|33.28|33.11|33.27|33.1|3
1740274940000|2025-02-23 01:42:20|33.28|33.11|33.28|33.11|33.29|33.12|33.28|33.11|3
1740274950000|2025-02-23 01:42:30|33.27|33.1|33.28|33.11|33.29|33.12|33.27|33.1|4
1740274960000|2025-02-23 01:42:40|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740274970000|2025-02-23 01:42:50|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740274990000|2025-02-23 01:43:10|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740275000000|2025-02-23 01:43:20|33.28|33.11|33.27|33.1|33.29|33.12|33.27|33.1|8
1740275010000|2025-02-23 01:43:30|33.28|33.11|33.26|33.09|33.28|33.11|33.26|33.09|3
1740275040000|2025-02-23 01:44:00|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|4
1740275050000|2025-02-23 01:44:10|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|4
1740275060000|2025-02-23 01:44:20|33.27|33.1|33.27|33.1|33.28|33.11|33.27|33.1|3
1740275070000|2025-02-23 01:44:30|33.28|33.11|33.28|33.11|33.28|33.11|33.27|33.1|3
1740275090000|2025-02-23 01:44:50|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740275100000|2025-02-23 01:45:00|33.28|33.11|33.27|33.1|33.29|33.12|33.27|33.1|10
1740275110000|2025-02-23 01:45:10|33.28|33.11|33.28|33.11|33.28|33.11|33.27|33.1|3
1740275120000|2025-02-23 01:45:20|33.27|33.1|33.27|33.1|33.28|33.11|33.27|33.1|5
1740275130000|2025-02-23 01:45:30|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740275140000|2025-02-23 01:45:40|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740275160000|2025-02-23 01:46:00|33.28|33.11|33.28|33.11|33.29|33.12|33.28|33.11|3
1740275170000|2025-02-23 01:46:10|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740275190000|2025-02-23 01:46:30|33.3|33.13|33.31|33.14|33.31|33.14|33.29|33.12|4
1740275200000|2025-02-23 01:46:40|33.32|33.15|33.32|33.15|33.33|33.16|33.31|33.14|5
1740275210000|2025-02-23 01:46:50|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740275220000|2025-02-23 01:47:00|33.31|33.14|33.33|33.16|33.34|33.17|33.31|33.14|5
1740275230000|2025-02-23 01:47:10|33.34|33.17|33.33|33.16|33.35|33.18|33.33|33.16|6
1740275240000|2025-02-23 01:47:20|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740275250000|2025-02-23 01:47:30|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740275270000|2025-02-23 01:47:50|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|3
1740275290000|2025-02-23 01:48:10|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740275320000|2025-02-23 01:48:40|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740275340000|2025-02-23 01:49:00|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740275420000|2025-02-23 01:50:20|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|3
1740275430000|2025-02-23 01:50:30|33.31|33.14|33.29|33.12|33.31|33.14|33.29|33.12|7
1740275440000|2025-02-23 01:50:40|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740275450000|2025-02-23 01:50:50|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740275460000|2025-02-23 01:51:00|33.29|33.12|33.28|33.11|33.3|33.13|33.28|33.11|4
1740275470000|2025-02-23 01:51:10|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740275490000|2025-02-23 01:51:30|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|3
1740275510000|2025-02-23 01:51:50|33.31|33.14|33.31|33.14|33.31|33.14|33.3|33.13|5
1740275520000|2025-02-23 01:52:00|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|3
1740275530000|2025-02-23 01:52:10|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740275540000|2025-02-23 01:52:20|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740275550000|2025-02-23 01:52:30|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740275560000|2025-02-23 01:52:40|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740275580000|2025-02-23 01:53:00|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740275600000|2025-02-23 01:53:20|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740275610000|2025-02-23 01:53:30|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740275620000|2025-02-23 01:53:40|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740275630000|2025-02-23 01:53:50|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740275650000|2025-02-23 01:54:10|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740275660000|2025-02-23 01:54:20|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|5
1740275680000|2025-02-23 01:54:40|33.31|33.14|33.31|33.14|33.31|33.14|33.3|33.13|3
1740275720000|2025-02-23 01:55:20|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|3
1740275730000|2025-02-23 01:55:30|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740275760000|2025-02-23 01:56:00|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740275770000|2025-02-23 01:56:10|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740275800000|2025-02-23 01:56:40|33.31|33.14|33.31|33.14|33.31|33.14|33.3|33.13|3
1740275820000|2025-02-23 01:57:00|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|4
1740275830000|2025-02-23 01:57:10|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|4
1740275840000|2025-02-23 01:57:20|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740275850000|2025-02-23 01:57:30|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740275860000|2025-02-23 01:57:40|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740275880000|2025-02-23 01:58:00|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740275940000|2025-02-23 01:59:00|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740275960000|2025-02-23 01:59:20|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740275970000|2025-02-23 01:59:30|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740275980000|2025-02-23 01:59:40|33.3|33.13|33.3|33.13|33.3|33.13|33.29|33.12|3
1740275990000|2025-02-23 01:59:50|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740276000000|2025-02-23 02:00:00|33.28|33.11|33.3|33.13|33.31|33.14|33.28|33.11|5
1740276020000|2025-02-23 02:00:20|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740276030000|2025-02-23 02:00:30|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740276040000|2025-02-23 02:00:40|33.3|33.13|33.28|33.11|33.3|33.13|33.28|33.11|3
1740276050000|2025-02-23 02:00:50|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740276070000|2025-02-23 02:01:10|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740276080000|2025-02-23 02:01:20|33.3|33.13|33.29|33.12|33.31|33.14|33.29|33.12|4
1740276110000|2025-02-23 02:01:50|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740276120000|2025-02-23 02:02:00|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740276140000|2025-02-23 02:02:20|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740276160000|2025-02-23 02:02:40|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740276170000|2025-02-23 02:02:50|33.31|33.14|33.33|33.16|33.33|33.16|33.3|33.13|6
1740276180000|2025-02-23 02:03:00|33.32|33.15|33.31|33.14|33.33|33.16|33.31|33.14|8
1740276210000|2025-02-23 02:03:30|33.3|33.13|33.28|33.11|33.3|33.13|33.28|33.11|3
1740276220000|2025-02-23 02:03:40|33.3|33.13|33.28|33.11|33.3|33.13|33.28|33.11|3
1740276230000|2025-02-23 02:03:50|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740276250000|2025-02-23 02:04:10|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740276280000|2025-02-23 02:04:40|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740276290000|2025-02-23 02:04:50|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740276300000|2025-02-23 02:05:00|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740276320000|2025-02-23 02:05:20|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740276340000|2025-02-23 02:05:40|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740276360000|2025-02-23 02:06:00|33.26|33.09|33.26|33.09|33.26|33.09|33.25|33.08|3
1740276370000|2025-02-23 02:06:10|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740276380000|2025-02-23 02:06:20|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|6
1740276420000|2025-02-23 02:07:00|33.28|33.11|33.28|33.11|33.28|33.11|33.27|33.1|3
1740276440000|2025-02-23 02:07:20|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740276450000|2025-02-23 02:07:30|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740276470000|2025-02-23 02:07:50|33.28|33.11|33.28|33.11|33.28|33.11|33.27|33.1|3
1740276480000|2025-02-23 02:08:00|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740276490000|2025-02-23 02:08:10|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740276500000|2025-02-23 02:08:20|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740276510000|2025-02-23 02:08:30|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740276520000|2025-02-23 02:08:40|33.26|33.09|33.26|33.09|33.27|33.1|33.26|33.09|3
1740276530000|2025-02-23 02:08:50|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740276560000|2025-02-23 02:09:20|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740276570000|2025-02-23 02:09:30|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740276580000|2025-02-23 02:09:40|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740276590000|2025-02-23 02:09:50|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740276620000|2025-02-23 02:10:20|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740276650000|2025-02-23 02:10:50|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740276660000|2025-02-23 02:11:00|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740276700000|2025-02-23 02:11:40|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740276710000|2025-02-23 02:11:50|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|3
1740276720000|2025-02-23 02:12:00|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740276740000|2025-02-23 02:12:20|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|2
1740276750000|2025-02-23 02:12:30|33.35|33.18|33.35|33.18|33.36|33.19|33.35|33.18|3
1740276760000|2025-02-23 02:12:40|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740276770000|2025-02-23 02:12:50|33.34|33.17|33.34|33.17|33.34|33.17|33.33|33.16|3
1740276780000|2025-02-23 02:13:00|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740276790000|2025-02-23 02:13:10|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740276810000|2025-02-23 02:13:30|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740276820000|2025-02-23 02:13:40|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740276830000|2025-02-23 02:13:50|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740276860000|2025-02-23 02:14:20|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740276870000|2025-02-23 02:14:30|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740276910000|2025-02-23 02:15:10|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740276960000|2025-02-23 02:16:00|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740277000000|2025-02-23 02:16:40|33.39|33.22|33.38|33.21|33.39|33.22|33.38|33.21|2
1740277010000|2025-02-23 02:16:50|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1740277080000|2025-02-23 02:18:00|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740277090000|2025-02-23 02:18:10|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740277110000|2025-02-23 02:18:30|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1740277120000|2025-02-23 02:18:40|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740277130000|2025-02-23 02:18:50|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740277140000|2025-02-23 02:19:00|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740277180000|2025-02-23 02:19:40|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740277200000|2025-02-23 02:20:00|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|3
1740277210000|2025-02-23 02:20:10|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|4
1740277230000|2025-02-23 02:20:30|33.33|33.16|33.34|33.17|33.34|33.17|33.32|33.15|3
1740277250000|2025-02-23 02:20:50|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740277260000|2025-02-23 02:21:00|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740277290000|2025-02-23 02:21:30|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740277300000|2025-02-23 02:21:40|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740277320000|2025-02-23 02:22:00|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|4
1740277330000|2025-02-23 02:22:10|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740277360000|2025-02-23 02:22:40|33.34|33.17|33.36|33.19|33.36|33.19|33.34|33.17|3
1740277370000|2025-02-23 02:22:50|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740277380000|2025-02-23 02:23:00|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740277390000|2025-02-23 02:23:10|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740277400000|2025-02-23 02:23:20|33.35|33.18|33.35|33.18|33.35|33.18|33.34|33.17|3
1740277410000|2025-02-23 02:23:30|33.36|33.19|33.35|33.18|33.36|33.19|33.34|33.17|3
1740277420000|2025-02-23 02:23:40|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740277430000|2025-02-23 02:23:50|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740277440000|2025-02-23 02:24:00|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740277450000|2025-02-23 02:24:10|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740277460000|2025-02-23 02:24:20|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740277500000|2025-02-23 02:25:00|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740277510000|2025-02-23 02:25:10|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740277520000|2025-02-23 02:25:20|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|5
1740277540000|2025-02-23 02:25:40|33.33|33.16|33.33|33.16|33.34|33.17|33.32|33.15|5
1740277550000|2025-02-23 02:25:50|33.34|33.17|33.33|33.16|33.34|33.17|33.32|33.15|3
1740277560000|2025-02-23 02:26:00|33.34|33.17|33.33|33.16|33.34|33.17|33.32|33.15|6
1740277570000|2025-02-23 02:26:10|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740277640000|2025-02-23 02:27:20|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740277710000|2025-02-23 02:28:30|33.33|33.16|33.33|33.16|33.34|33.17|33.32|33.15|4
1740277730000|2025-02-23 02:28:50|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740277760000|2025-02-23 02:29:20|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740277770000|2025-02-23 02:29:30|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740277800000|2025-02-23 02:30:00|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|3
1740277810000|2025-02-23 02:30:10|33.33|33.16|33.31|33.14|33.33|33.16|33.31|33.14|3
1740277860000|2025-02-23 02:31:00|33.3|33.13|33.28|33.11|33.3|33.13|33.25|33.08|6
1740277870000|2025-02-23 02:31:10|33.27|33.1|33.25|33.08|33.27|33.1|33.25|33.08|5
1740277890000|2025-02-23 02:31:30|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740277900000|2025-02-23 02:31:40|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740277910000|2025-02-23 02:31:50|33.24|33.07|33.26|33.09|33.26|33.09|33.24|33.07|3
1740277920000|2025-02-23 02:32:00|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740277930000|2025-02-23 02:32:10|33.25|33.08|33.25|33.08|33.25|33.08|33.24|33.07|5
1740277940000|2025-02-23 02:32:20|33.26|33.09|33.26|33.09|33.27|33.1|33.26|33.09|3
1740277950000|2025-02-23 02:32:30|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740277960000|2025-02-23 02:32:40|33.25|33.08|33.27|33.1|33.27|33.1|33.25|33.08|3
1740277970000|2025-02-23 02:32:50|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|4
1740277990000|2025-02-23 02:33:10|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740278020000|2025-02-23 02:33:40|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740278030000|2025-02-23 02:33:50|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740278050000|2025-02-23 02:34:10|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740278060000|2025-02-23 02:34:20|33.3|33.13|33.28|33.11|33.3|33.13|33.28|33.11|5
1740278070000|2025-02-23 02:34:30|33.27|33.1|33.27|33.1|33.27|33.1|33.26|33.09|3
1740278090000|2025-02-23 02:34:50|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740278120000|2025-02-23 02:35:20|33.26|33.09|33.26|33.09|33.26|33.09|33.25|33.08|3
1740278130000|2025-02-23 02:35:30|33.25|33.08|33.25|33.08|33.26|33.09|33.25|33.08|3
1740278160000|2025-02-23 02:36:00|33.26|33.09|33.26|33.09|33.27|33.1|33.26|33.09|3
1740278170000|2025-02-23 02:36:10|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740278180000|2025-02-23 02:36:20|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740278190000|2025-02-23 02:36:30|33.27|33.1|33.26|33.09|33.27|33.1|33.25|33.08|4
1740278230000|2025-02-23 02:37:10|33.25|33.08|33.24|33.07|33.25|33.08|33.23|33.06|4
1740278240000|2025-02-23 02:37:20|33.23|33.06|33.24|33.07|33.24|33.07|33.22|33.05|3
1740278250000|2025-02-23 02:37:30|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|4
1740278260000|2025-02-23 02:37:40|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|3
1740278280000|2025-02-23 02:38:00|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740278320000|2025-02-23 02:38:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740278340000|2025-02-23 02:39:00|33.24|33.07|33.22|33.05|33.24|33.07|33.22|33.05|3
1740278350000|2025-02-23 02:39:10|33.23|33.06|33.24|33.07|33.25|33.08|33.23|33.06|4
1740278360000|2025-02-23 02:39:20|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|2
1740278380000|2025-02-23 02:39:40|33.25|33.08|33.25|33.08|33.26|33.09|33.25|33.08|3
1740278420000|2025-02-23 02:40:20|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740278440000|2025-02-23 02:40:40|33.25|33.08|33.25|33.08|33.25|33.08|33.24|33.07|3
1740278450000|2025-02-23 02:40:50|33.24|33.07|33.25|33.08|33.26|33.09|33.24|33.07|4
1740278460000|2025-02-23 02:41:00|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740278480000|2025-02-23 02:41:20|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740278520000|2025-02-23 02:42:00|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740278530000|2025-02-23 02:42:10|33.25|33.08|33.25|33.08|33.25|33.08|33.24|33.07|3
1740278540000|2025-02-23 02:42:20|33.26|33.09|33.26|33.09|33.27|33.1|33.26|33.09|3
1740278560000|2025-02-23 02:42:40|33.27|33.1|33.25|33.08|33.27|33.1|33.25|33.08|3
1740278580000|2025-02-23 02:43:00|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740278590000|2025-02-23 02:43:10|33.26|33.09|33.26|33.09|33.27|33.1|33.26|33.09|5
1740278610000|2025-02-23 02:43:30|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|4
1740278620000|2025-02-23 02:43:40|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740278650000|2025-02-23 02:44:10|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740278660000|2025-02-23 02:44:20|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740278680000|2025-02-23 02:44:40|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740278690000|2025-02-23 02:44:50|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740278700000|2025-02-23 02:45:00|33.29|33.12|33.28|33.11|33.29|33.12|33.27|33.1|8
1740278710000|2025-02-23 02:45:10|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740278720000|2025-02-23 02:45:20|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740278730000|2025-02-23 02:45:30|33.26|33.09|33.25|33.08|33.27|33.1|33.25|33.08|6
1740278740000|2025-02-23 02:45:40|33.26|33.09|33.26|33.09|33.27|33.1|33.25|33.08|5
1740278750000|2025-02-23 02:45:50|33.25|33.08|33.25|33.08|33.27|33.1|33.25|33.08|4
1740278760000|2025-02-23 02:46:00|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740278770000|2025-02-23 02:46:10|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740278780000|2025-02-23 02:46:20|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740278820000|2025-02-23 02:47:00|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740278830000|2025-02-23 02:47:10|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740278840000|2025-02-23 02:47:20|33.27|33.1|33.28|33.11|33.28|33.11|33.26|33.09|4
1740278850000|2025-02-23 02:47:30|33.27|33.1|33.26|33.09|33.27|33.1|33.25|33.08|4
1740278870000|2025-02-23 02:47:50|33.25|33.08|33.26|33.09|33.27|33.1|33.25|33.08|5
1740278880000|2025-02-23 02:48:00|33.25|33.08|33.25|33.08|33.26|33.09|33.25|33.08|5
1740278890000|2025-02-23 02:48:10|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740278900000|2025-02-23 02:48:20|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740278910000|2025-02-23 02:48:30|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740278920000|2025-02-23 02:48:40|33.22|33.05|33.21|33.04|33.23|33.06|33.21|33.04|4
1740278950000|2025-02-23 02:49:10|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740279000000|2025-02-23 02:50:00|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740279020000|2025-02-23 02:50:20|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|4
1740279040000|2025-02-23 02:50:40|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740279060000|2025-02-23 02:51:00|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740279070000|2025-02-23 02:51:10|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740279090000|2025-02-23 02:51:30|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740279120000|2025-02-23 02:52:00|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740279130000|2025-02-23 02:52:10|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|2
1740279140000|2025-02-23 02:52:20|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|4
1740279150000|2025-02-23 02:52:30|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740279190000|2025-02-23 02:53:10|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740279220000|2025-02-23 02:53:40|33.2|33.03|33.2|33.03|33.21|33.04|33.2|33.03|3
1740279230000|2025-02-23 02:53:50|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|4
1740279240000|2025-02-23 02:54:00|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|3
1740279250000|2025-02-23 02:54:10|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740279270000|2025-02-23 02:54:30|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740279280000|2025-02-23 02:54:40|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740279290000|2025-02-23 02:54:50|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740279340000|2025-02-23 02:55:40|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740279360000|2025-02-23 02:56:00|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740279400000|2025-02-23 02:56:40|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740279410000|2025-02-23 02:56:50|33.2|33.03|33.2|33.03|33.2|33.03|33.18|33.01|6
1740279440000|2025-02-23 02:57:20|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740279450000|2025-02-23 02:57:30|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|4
1740279460000|2025-02-23 02:57:40|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740279470000|2025-02-23 02:57:50|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740279480000|2025-02-23 02:58:00|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740279510000|2025-02-23 02:58:30|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740279520000|2025-02-23 02:58:40|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740279550000|2025-02-23 02:59:10|33.17|33|33.16|32.99|33.18|33.01|33.15|32.98|7
1740279580000|2025-02-23 02:59:40|33.17|33|33.17|33|33.17|33|33.17|33|1
1740279590000|2025-02-23 02:59:50|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740279600000|2025-02-23 03:00:00|33.18|33.01|33.17|33|33.19|33.02|33.17|33|4
1740279610000|2025-02-23 03:00:10|33.16|32.99|33.18|33.01|33.18|33.01|33.16|32.99|4
1740279630000|2025-02-23 03:00:30|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740279650000|2025-02-23 03:00:50|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740279660000|2025-02-23 03:01:00|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|4
1740279680000|2025-02-23 03:01:20|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|4
1740279690000|2025-02-23 03:01:30|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|4
1740279700000|2025-02-23 03:01:40|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740279710000|2025-02-23 03:01:50|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740279720000|2025-02-23 03:02:00|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740279740000|2025-02-23 03:02:20|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|3
1740279750000|2025-02-23 03:02:30|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740279770000|2025-02-23 03:02:50|33.26|33.09|33.26|33.09|33.26|33.09|33.25|33.08|3
1740279780000|2025-02-23 03:03:00|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|4
1740279800000|2025-02-23 03:03:20|33.25|33.08|33.25|33.08|33.26|33.09|33.25|33.08|3
1740279810000|2025-02-23 03:03:30|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740279820000|2025-02-23 03:03:40|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740279830000|2025-02-23 03:03:50|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740279840000|2025-02-23 03:04:00|33.22|33.05|33.24|33.07|33.25|33.08|33.22|33.05|5
1740279850000|2025-02-23 03:04:10|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740279860000|2025-02-23 03:04:20|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740279870000|2025-02-23 03:04:30|33.21|33.04|33.21|33.04|33.22|33.05|33.21|33.04|3
1740279880000|2025-02-23 03:04:40|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740279890000|2025-02-23 03:04:50|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740279900000|2025-02-23 03:05:00|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|5
1740279910000|2025-02-23 03:05:10|33.17|33|33.17|33|33.18|33.01|33.16|32.99|5
1740279920000|2025-02-23 03:05:20|33.15|32.98|33.16|32.99|33.17|33|33.15|32.98|4
1740279930000|2025-02-23 03:05:30|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740279940000|2025-02-23 03:05:40|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740279950000|2025-02-23 03:05:50|33.14|32.97|33.14|32.97|33.16|32.99|33.14|32.97|4
1740280030000|2025-02-23 03:07:10|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740280060000|2025-02-23 03:07:40|33.13|32.96|33.14|32.97|33.15|32.98|33.13|32.96|3
1740280070000|2025-02-23 03:07:50|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740280100000|2025-02-23 03:08:20|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740280110000|2025-02-23 03:08:30|33.15|32.98|33.13|32.96|33.15|32.98|33.13|32.96|5
1740280130000|2025-02-23 03:08:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740280170000|2025-02-23 03:09:30|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740280180000|2025-02-23 03:09:40|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740280190000|2025-02-23 03:09:50|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740280210000|2025-02-23 03:10:10|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740280230000|2025-02-23 03:10:30|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740280250000|2025-02-23 03:10:50|33.13|32.96|33.14|32.97|33.15|32.98|33.13|32.96|3
1740280270000|2025-02-23 03:11:10|33.13|32.96|33.13|32.96|33.15|32.98|33.13|32.96|4
1740280300000|2025-02-23 03:11:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740280310000|2025-02-23 03:11:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740280340000|2025-02-23 03:12:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740280380000|2025-02-23 03:13:00|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740280440000|2025-02-23 03:14:00|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740280470000|2025-02-23 03:14:30|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|3
1740280500000|2025-02-23 03:15:00|33.14|32.97|33.14|32.97|33.15|32.98|33.13|32.96|5
1740280510000|2025-02-23 03:15:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740280520000|2025-02-23 03:15:20|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740280540000|2025-02-23 03:15:40|33.17|33|33.17|33|33.17|33|33.17|33|1
1740280560000|2025-02-23 03:16:00|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|4
1740280570000|2025-02-23 03:16:10|33.2|33.03|33.18|33.01|33.2|33.03|33.18|33.01|5
1740280580000|2025-02-23 03:16:20|33.19|33.02|33.21|33.04|33.21|33.04|33.19|33.02|3
1740280590000|2025-02-23 03:16:30|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|4
1740280610000|2025-02-23 03:16:50|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|4
1740280620000|2025-02-23 03:17:00|33.22|33.05|33.23|33.06|33.24|33.07|33.22|33.05|4
1740280640000|2025-02-23 03:17:20|33.22|33.05|33.26|33.09|33.26|33.09|33.22|33.05|5
1740280650000|2025-02-23 03:17:30|33.25|33.08|33.25|33.08|33.26|33.09|33.25|33.08|3
1740280660000|2025-02-23 03:17:40|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740280670000|2025-02-23 03:17:50|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740280680000|2025-02-23 03:18:00|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|6
1740280690000|2025-02-23 03:18:10|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740280700000|2025-02-23 03:18:20|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|5
1740280710000|2025-02-23 03:18:30|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740280730000|2025-02-23 03:18:50|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740280770000|2025-02-23 03:19:30|33.21|33.04|33.23|33.06|33.24|33.07|33.21|33.04|5
1740280780000|2025-02-23 03:19:40|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|4
1740280810000|2025-02-23 03:20:10|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740280820000|2025-02-23 03:20:20|33.21|33.04|33.21|33.04|33.22|33.05|33.2|33.03|4
1740280830000|2025-02-23 03:20:30|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740280840000|2025-02-23 03:20:40|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740280850000|2025-02-23 03:20:50|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740280860000|2025-02-23 03:21:00|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740280880000|2025-02-23 03:21:20|33.2|33.03|33.19|33.02|33.2|33.03|33.18|33.01|6
1740280890000|2025-02-23 03:21:30|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740280910000|2025-02-23 03:21:50|33.2|33.03|33.22|33.05|33.22|33.05|33.2|33.03|5
1740280920000|2025-02-23 03:22:00|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740280940000|2025-02-23 03:22:20|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740280950000|2025-02-23 03:22:30|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740280960000|2025-02-23 03:22:40|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|4
1740280980000|2025-02-23 03:23:00|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740281020000|2025-02-23 03:23:40|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740281040000|2025-02-23 03:24:00|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740281050000|2025-02-23 03:24:10|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|4
1740281070000|2025-02-23 03:24:30|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740281120000|2025-02-23 03:25:20|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740281140000|2025-02-23 03:25:40|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740281180000|2025-02-23 03:26:20|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740281190000|2025-02-23 03:26:30|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740281210000|2025-02-23 03:26:50|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740281290000|2025-02-23 03:28:10|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740281310000|2025-02-23 03:28:30|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740281330000|2025-02-23 03:28:50|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740281350000|2025-02-23 03:29:10|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740281380000|2025-02-23 03:29:40|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740281400000|2025-02-23 03:30:00|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740281410000|2025-02-23 03:30:10|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740281430000|2025-02-23 03:30:30|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740281440000|2025-02-23 03:30:40|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740281460000|2025-02-23 03:31:00|33.25|33.08|33.25|33.08|33.26|33.09|33.25|33.08|3
1740281470000|2025-02-23 03:31:10|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740281490000|2025-02-23 03:31:30|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740281500000|2025-02-23 03:31:40|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740281530000|2025-02-23 03:32:10|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740281540000|2025-02-23 03:32:20|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740281550000|2025-02-23 03:32:30|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|4
1740281560000|2025-02-23 03:32:40|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740281580000|2025-02-23 03:33:00|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|4
1740281590000|2025-02-23 03:33:10|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740281630000|2025-02-23 03:33:50|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740281640000|2025-02-23 03:34:00|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740281650000|2025-02-23 03:34:10|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740281670000|2025-02-23 03:34:30|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740281700000|2025-02-23 03:35:00|33.25|33.08|33.25|33.08|33.26|33.09|33.24|33.07|5
1740281710000|2025-02-23 03:35:10|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740281740000|2025-02-23 03:35:40|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740281750000|2025-02-23 03:35:50|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740281820000|2025-02-23 03:37:00|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740281840000|2025-02-23 03:37:20|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740281850000|2025-02-23 03:37:30|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740281860000|2025-02-23 03:37:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740281900000|2025-02-23 03:38:20|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740281920000|2025-02-23 03:38:40|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740281950000|2025-02-23 03:39:10|33.18|33.01|33.18|33.01|33.19|33.02|33.18|33.01|3
1740281960000|2025-02-23 03:39:20|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740281970000|2025-02-23 03:39:30|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740281980000|2025-02-23 03:39:40|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740282020000|2025-02-23 03:40:20|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|3
1740282030000|2025-02-23 03:40:30|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740282060000|2025-02-23 03:41:00|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740282100000|2025-02-23 03:41:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740282120000|2025-02-23 03:42:00|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|4
1740282130000|2025-02-23 03:42:10|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740282140000|2025-02-23 03:42:20|33.17|33|33.15|32.98|33.17|33|33.14|32.97|6
1740282160000|2025-02-23 03:42:40|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740282170000|2025-02-23 03:42:50|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740282180000|2025-02-23 03:43:00|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740282210000|2025-02-23 03:43:30|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740282230000|2025-02-23 03:43:50|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740282240000|2025-02-23 03:44:00|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740282250000|2025-02-23 03:44:10|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740282260000|2025-02-23 03:44:20|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740282270000|2025-02-23 03:44:30|33.16|32.99|33.17|33|33.18|33.01|33.16|32.99|5
1740282280000|2025-02-23 03:44:40|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740282310000|2025-02-23 03:45:10|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740282320000|2025-02-23 03:45:20|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740282340000|2025-02-23 03:45:40|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740282350000|2025-02-23 03:45:50|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740282360000|2025-02-23 03:46:00|33.16|32.99|33.18|33.01|33.18|33.01|33.16|32.99|3
1740282370000|2025-02-23 03:46:10|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740282380000|2025-02-23 03:46:20|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|3
1740282390000|2025-02-23 03:46:30|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|4
1740282400000|2025-02-23 03:46:40|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740282410000|2025-02-23 03:46:50|33.19|33.02|33.19|33.02|33.2|33.03|33.18|33.01|5
1740282420000|2025-02-23 03:47:00|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740282430000|2025-02-23 03:47:10|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|3
1740282440000|2025-02-23 03:47:20|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740282460000|2025-02-23 03:47:40|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|4
1740282510000|2025-02-23 03:48:30|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740282530000|2025-02-23 03:48:50|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740282540000|2025-02-23 03:49:00|33.22|33.05|33.2|33.03|33.22|33.05|33.2|33.03|3
1740282550000|2025-02-23 03:49:10|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740282570000|2025-02-23 03:49:30|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740282590000|2025-02-23 03:49:50|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740282600000|2025-02-23 03:50:00|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740282610000|2025-02-23 03:50:10|33.17|33|33.17|33|33.17|33|33.17|33|1
1740282620000|2025-02-23 03:50:20|33.18|33.01|33.2|33.03|33.2|33.03|33.18|33.01|3
1740282630000|2025-02-23 03:50:30|33.19|33.02|33.19|33.02|33.2|33.03|33.18|33.01|5
1740282660000|2025-02-23 03:51:00|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740282670000|2025-02-23 03:51:10|33.18|33.01|33.18|33.01|33.19|33.02|33.17|33|5
1740282680000|2025-02-23 03:51:20|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740282690000|2025-02-23 03:51:30|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740282700000|2025-02-23 03:51:40|33.17|33|33.17|33|33.17|33|33.17|33|1
1740282710000|2025-02-23 03:51:50|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|5
1740282760000|2025-02-23 03:52:40|33.17|33|33.17|33|33.17|33|33.17|33|1
1740282770000|2025-02-23 03:52:50|33.16|32.99|33.17|33|33.18|33.01|33.16|32.99|4
1740282790000|2025-02-23 03:53:10|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740282820000|2025-02-23 03:53:40|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740282830000|2025-02-23 03:53:50|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740282840000|2025-02-23 03:54:00|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740282860000|2025-02-23 03:54:20|33.17|33|33.17|33|33.17|33|33.17|33|1
1740282880000|2025-02-23 03:54:40|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740282910000|2025-02-23 03:55:10|33.17|33|33.18|33.01|33.18|33.01|33.16|32.99|4
1740282920000|2025-02-23 03:55:20|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740282930000|2025-02-23 03:55:30|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740282960000|2025-02-23 03:56:00|33.17|33|33.18|33.01|33.19|33.02|33.17|33|6
1740282970000|2025-02-23 03:56:10|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740282990000|2025-02-23 03:56:30|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740283000000|2025-02-23 03:56:40|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740283010000|2025-02-23 03:56:50|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740283030000|2025-02-23 03:57:10|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740283040000|2025-02-23 03:57:20|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|4
1740283050000|2025-02-23 03:57:30|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740283060000|2025-02-23 03:57:40|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740283100000|2025-02-23 03:58:20|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740283130000|2025-02-23 03:58:50|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740283140000|2025-02-23 03:59:00|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740283160000|2025-02-23 03:59:20|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740283190000|2025-02-23 03:59:50|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740283200000|2025-02-23 04:00:00|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|7
1740283210000|2025-02-23 04:00:10|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740283220000|2025-02-23 04:00:20|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|4
1740283240000|2025-02-23 04:00:40|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740283250000|2025-02-23 04:00:50|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740283260000|2025-02-23 04:01:00|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740283270000|2025-02-23 04:01:10|33.16|32.99|33.14|32.97|33.16|32.99|33.14|32.97|3
1740283290000|2025-02-23 04:01:30|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740283310000|2025-02-23 04:01:50|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740283320000|2025-02-23 04:02:00|33.16|32.99|33.16|32.99|33.16|32.99|33.15|32.98|3
1740283330000|2025-02-23 04:02:10|33.15|32.98|33.14|32.97|33.15|32.98|33.13|32.96|4
1740283370000|2025-02-23 04:02:50|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740283380000|2025-02-23 04:03:00|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740283400000|2025-02-23 04:03:20|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740283410000|2025-02-23 04:03:30|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740283420000|2025-02-23 04:03:40|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740283460000|2025-02-23 04:04:20|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740283490000|2025-02-23 04:04:50|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|4
1740283500000|2025-02-23 04:05:00|33.12|32.95|33.11|32.94|33.12|32.95|33.1|32.93|4
1740283520000|2025-02-23 04:05:20|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740283530000|2025-02-23 04:05:30|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740283540000|2025-02-23 04:05:40|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740283560000|2025-02-23 04:06:00|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740283570000|2025-02-23 04:06:10|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740283610000|2025-02-23 04:06:50|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740283620000|2025-02-23 04:07:00|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740283630000|2025-02-23 04:07:10|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740283640000|2025-02-23 04:07:20|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740283650000|2025-02-23 04:07:30|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740283680000|2025-02-23 04:08:00|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740283690000|2025-02-23 04:08:10|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740283700000|2025-02-23 04:08:20|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740283720000|2025-02-23 04:08:40|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740283730000|2025-02-23 04:08:50|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740283740000|2025-02-23 04:09:00|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740283810000|2025-02-23 04:10:10|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740283820000|2025-02-23 04:10:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740283830000|2025-02-23 04:10:30|33.12|32.95|33.12|32.95|33.13|32.96|33.11|32.94|5
1740283880000|2025-02-23 04:11:20|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740283890000|2025-02-23 04:11:30|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740283910000|2025-02-23 04:11:50|33.16|32.99|33.16|32.99|33.16|32.99|33.15|32.98|3
1740283930000|2025-02-23 04:12:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740283940000|2025-02-23 04:12:20|33.14|32.97|33.13|32.96|33.14|32.97|33.12|32.95|6
1740283950000|2025-02-23 04:12:30|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|5
1740283960000|2025-02-23 04:12:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740283970000|2025-02-23 04:12:50|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740283980000|2025-02-23 04:13:00|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740283990000|2025-02-23 04:13:10|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740284020000|2025-02-23 04:13:40|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740284030000|2025-02-23 04:13:50|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740284070000|2025-02-23 04:14:30|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740284080000|2025-02-23 04:14:40|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740284090000|2025-02-23 04:14:50|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740284100000|2025-02-23 04:15:00|33.17|33|33.17|33|33.17|33|33.17|33|1
1740284120000|2025-02-23 04:15:20|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740284130000|2025-02-23 04:15:30|33.17|33|33.17|33|33.18|33.01|33.16|32.99|5
1740284150000|2025-02-23 04:15:50|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|8
1740284160000|2025-02-23 04:16:00|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740284170000|2025-02-23 04:16:10|33.15|32.98|33.18|33.01|33.18|33.01|33.15|32.98|3
1740284180000|2025-02-23 04:16:20|33.17|33|33.17|33|33.18|33.01|33.17|33|3
1740284190000|2025-02-23 04:16:30|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|4
1740284200000|2025-02-23 04:16:40|33.14|32.97|33.16|32.99|33.16|32.99|33.14|32.97|5
1740284210000|2025-02-23 04:16:50|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|5
1740284220000|2025-02-23 04:17:00|33.15|32.98|33.15|32.98|33.17|33|33.14|32.97|7
1740284230000|2025-02-23 04:17:10|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740284240000|2025-02-23 04:17:20|33.13|32.96|33.15|32.98|33.15|32.98|33.13|32.96|4
1740284250000|2025-02-23 04:17:30|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740284260000|2025-02-23 04:17:40|33.15|32.98|33.17|33|33.17|33|33.15|32.98|3
1740284270000|2025-02-23 04:17:50|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740284280000|2025-02-23 04:18:00|33.18|33.01|33.17|33|33.18|33.01|33.17|33|4
1740284300000|2025-02-23 04:18:20|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740284360000|2025-02-23 04:19:20|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740284370000|2025-02-23 04:19:30|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740284380000|2025-02-23 04:19:40|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740284390000|2025-02-23 04:19:50|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740284400000|2025-02-23 04:20:00|33.18|33.01|33.18|33.01|33.19|33.02|33.18|33.01|3
1740284410000|2025-02-23 04:20:10|33.17|33|33.17|33|33.17|33|33.17|33|1
1740284420000|2025-02-23 04:20:20|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740284430000|2025-02-23 04:20:30|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740284460000|2025-02-23 04:21:00|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740284470000|2025-02-23 04:21:10|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740284480000|2025-02-23 04:21:20|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740284490000|2025-02-23 04:21:30|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740284500000|2025-02-23 04:21:40|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740284510000|2025-02-23 04:21:50|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740284530000|2025-02-23 04:22:10|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740284550000|2025-02-23 04:22:30|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740284560000|2025-02-23 04:22:40|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740284570000|2025-02-23 04:22:50|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740284580000|2025-02-23 04:23:00|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740284590000|2025-02-23 04:23:10|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740284600000|2025-02-23 04:23:20|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|4
1740284610000|2025-02-23 04:23:30|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740284650000|2025-02-23 04:24:10|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740284670000|2025-02-23 04:24:30|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|4
1740284690000|2025-02-23 04:24:50|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|4
1740284700000|2025-02-23 04:25:00|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740284710000|2025-02-23 04:25:10|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740284720000|2025-02-23 04:25:20|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740284730000|2025-02-23 04:25:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740284740000|2025-02-23 04:25:40|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740284750000|2025-02-23 04:25:50|33.21|33.04|33.19|33.02|33.21|33.04|33.19|33.02|3
1740284760000|2025-02-23 04:26:00|33.18|33.01|33.19|33.02|33.2|33.03|33.17|33|11
1740284770000|2025-02-23 04:26:10|33.2|33.03|33.19|33.02|33.2|33.03|33.18|33.01|4
1740284780000|2025-02-23 04:26:20|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740284790000|2025-02-23 04:26:30|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|4
1740284800000|2025-02-23 04:26:40|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740284810000|2025-02-23 04:26:50|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740284820000|2025-02-23 04:27:00|33.18|33.01|33.17|33|33.19|33.02|33.17|33|4
1740284850000|2025-02-23 04:27:30|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740284870000|2025-02-23 04:27:50|33.17|33|33.17|33|33.17|33|33.17|33|1
1740284880000|2025-02-23 04:28:00|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740284890000|2025-02-23 04:28:10|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740284900000|2025-02-23 04:28:20|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740284910000|2025-02-23 04:28:30|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740284930000|2025-02-23 04:28:50|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740284950000|2025-02-23 04:29:10|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740284990000|2025-02-23 04:29:50|33.17|33|33.16|32.99|33.17|33|33.16|32.99|4
1740285000000|2025-02-23 04:30:00|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740285010000|2025-02-23 04:30:10|33.14|32.97|33.15|32.98|33.15|32.98|33.13|32.96|3
1740285020000|2025-02-23 04:30:20|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|5
1740285070000|2025-02-23 04:31:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740285080000|2025-02-23 04:31:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740285090000|2025-02-23 04:31:30|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740285120000|2025-02-23 04:32:00|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740285150000|2025-02-23 04:32:30|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740285190000|2025-02-23 04:33:10|33.18|33.01|33.16|32.99|33.18|33.01|33.15|32.98|6
1740285200000|2025-02-23 04:33:20|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740285210000|2025-02-23 04:33:30|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740285220000|2025-02-23 04:33:40|33.17|33|33.16|32.99|33.17|33|33.15|32.98|11
1740285260000|2025-02-23 04:34:20|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740285270000|2025-02-23 04:34:30|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740285290000|2025-02-23 04:34:50|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740285300000|2025-02-23 04:35:00|33.17|33|33.17|33|33.17|33|33.16|32.99|5
1740285310000|2025-02-23 04:35:10|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740285330000|2025-02-23 04:35:30|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740285340000|2025-02-23 04:35:40|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740285360000|2025-02-23 04:36:00|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|4
1740285370000|2025-02-23 04:36:10|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740285380000|2025-02-23 04:36:20|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740285390000|2025-02-23 04:36:30|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740285400000|2025-02-23 04:36:40|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740285410000|2025-02-23 04:36:50|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740285420000|2025-02-23 04:37:00|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740285440000|2025-02-23 04:37:20|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740285460000|2025-02-23 04:37:40|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740285470000|2025-02-23 04:37:50|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740285500000|2025-02-23 04:38:20|33.17|33|33.17|33|33.17|33|33.17|33|1
1740285520000|2025-02-23 04:38:40|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740285540000|2025-02-23 04:39:00|33.17|33|33.17|33|33.19|33.02|33.17|33|4
1740285560000|2025-02-23 04:39:20|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740285580000|2025-02-23 04:39:40|33.17|33|33.17|33|33.18|33.01|33.16|32.99|5
1740285600000|2025-02-23 04:40:00|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740285610000|2025-02-23 04:40:10|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740285640000|2025-02-23 04:40:40|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740285660000|2025-02-23 04:41:00|33.17|33|33.18|33.01|33.19|33.02|33.17|33|5
1740285670000|2025-02-23 04:41:10|33.17|33|33.17|33|33.17|33|33.17|33|1
1740285680000|2025-02-23 04:41:20|33.18|33.01|33.19|33.02|33.19|33.02|33.17|33|6
1740285690000|2025-02-23 04:41:30|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740285710000|2025-02-23 04:41:50|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|4
1740285760000|2025-02-23 04:42:40|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740285770000|2025-02-23 04:42:50|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|4
1740285780000|2025-02-23 04:43:00|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|4
1740285800000|2025-02-23 04:43:20|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740285830000|2025-02-23 04:43:50|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740285860000|2025-02-23 04:44:20|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740285870000|2025-02-23 04:44:30|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740285890000|2025-02-23 04:44:50|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740285900000|2025-02-23 04:45:00|33.22|33.05|33.2|33.03|33.22|33.05|33.19|33.02|5
1740285920000|2025-02-23 04:45:20|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740285930000|2025-02-23 04:45:30|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740285940000|2025-02-23 04:45:40|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740285950000|2025-02-23 04:45:50|33.17|33|33.17|33|33.17|33|33.17|33|1
1740285960000|2025-02-23 04:46:00|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740285970000|2025-02-23 04:46:10|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740285990000|2025-02-23 04:46:30|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740286030000|2025-02-23 04:47:10|33.17|33|33.16|32.99|33.17|33|33.16|32.99|4
1740286040000|2025-02-23 04:47:20|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|5
1740286050000|2025-02-23 04:47:30|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740286070000|2025-02-23 04:47:50|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740286080000|2025-02-23 04:48:00|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740286090000|2025-02-23 04:48:10|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740286100000|2025-02-23 04:48:20|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740286110000|2025-02-23 04:48:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740286130000|2025-02-23 04:48:50|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740286150000|2025-02-23 04:49:10|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740286170000|2025-02-23 04:49:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740286180000|2025-02-23 04:49:40|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740286200000|2025-02-23 04:50:00|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740286230000|2025-02-23 04:50:30|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|4
1740286240000|2025-02-23 04:50:40|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740286250000|2025-02-23 04:50:50|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|5
1740286260000|2025-02-23 04:51:00|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|5
1740286270000|2025-02-23 04:51:10|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740286280000|2025-02-23 04:51:20|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|4
1740286290000|2025-02-23 04:51:30|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|4
1740286300000|2025-02-23 04:51:40|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740286320000|2025-02-23 04:52:00|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740286330000|2025-02-23 04:52:10|33.22|33.05|33.24|33.07|33.24|33.07|33.22|33.05|3
1740286340000|2025-02-23 04:52:20|33.26|33.09|33.25|33.08|33.26|33.09|33.24|33.07|3
1740286350000|2025-02-23 04:52:30|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740286360000|2025-02-23 04:52:40|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|4
1740286380000|2025-02-23 04:53:00|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740286390000|2025-02-23 04:53:10|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740286400000|2025-02-23 04:53:20|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740286420000|2025-02-23 04:53:40|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740286440000|2025-02-23 04:54:00|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740286450000|2025-02-23 04:54:10|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740286460000|2025-02-23 04:54:20|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740286490000|2025-02-23 04:54:50|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740286520000|2025-02-23 04:55:20|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740286550000|2025-02-23 04:55:50|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740286560000|2025-02-23 04:56:00|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740286570000|2025-02-23 04:56:10|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740286590000|2025-02-23 04:56:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740286610000|2025-02-23 04:56:50|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740286620000|2025-02-23 04:57:00|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740286630000|2025-02-23 04:57:10|33.22|33.05|33.25|33.08|33.25|33.08|33.22|33.05|7
1740286640000|2025-02-23 04:57:20|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740286650000|2025-02-23 04:57:30|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|3
1740286660000|2025-02-23 04:57:40|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740286670000|2025-02-23 04:57:50|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|4
1740286700000|2025-02-23 04:58:20|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740286710000|2025-02-23 04:58:30|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740286720000|2025-02-23 04:58:40|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740286760000|2025-02-23 04:59:20|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740286770000|2025-02-23 04:59:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740286790000|2025-02-23 04:59:50|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740286840000|2025-02-23 05:00:40|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|6
1740286850000|2025-02-23 05:00:50|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740286880000|2025-02-23 05:01:20|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|4
1740286890000|2025-02-23 05:01:30|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740286900000|2025-02-23 05:01:40|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740286910000|2025-02-23 05:01:50|33.2|33.03|33.21|33.04|33.22|33.05|33.2|33.03|6
1740286920000|2025-02-23 05:02:00|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740286930000|2025-02-23 05:02:10|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740286940000|2025-02-23 05:02:20|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740286950000|2025-02-23 05:02:30|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740286960000|2025-02-23 05:02:40|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740286970000|2025-02-23 05:02:50|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740286980000|2025-02-23 05:03:00|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740287000000|2025-02-23 05:03:20|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740287010000|2025-02-23 05:03:30|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740287030000|2025-02-23 05:03:50|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740287050000|2025-02-23 05:04:10|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740287060000|2025-02-23 05:04:20|33.23|33.06|33.25|33.08|33.25|33.08|33.23|33.06|5
1740287070000|2025-02-23 05:04:30|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740287080000|2025-02-23 05:04:40|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740287090000|2025-02-23 05:04:50|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740287100000|2025-02-23 05:05:00|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740287110000|2025-02-23 05:05:10|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|2
1740287120000|2025-02-23 05:05:20|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|2
1740287140000|2025-02-23 05:05:40|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740287150000|2025-02-23 05:05:50|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740287160000|2025-02-23 05:06:00|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740287170000|2025-02-23 05:06:10|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740287180000|2025-02-23 05:06:20|33.25|33.08|33.25|33.08|33.25|33.08|33.24|33.07|3
1740287200000|2025-02-23 05:06:40|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740287210000|2025-02-23 05:06:50|33.25|33.08|33.27|33.1|33.28|33.11|33.25|33.08|4
1740287220000|2025-02-23 05:07:00|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|4
1740287240000|2025-02-23 05:07:20|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|4
1740287260000|2025-02-23 05:07:40|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740287310000|2025-02-23 05:08:30|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740287330000|2025-02-23 05:08:50|33.27|33.1|33.29|33.12|33.29|33.12|33.27|33.1|3
1740287340000|2025-02-23 05:09:00|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|6
1740287350000|2025-02-23 05:09:10|33.28|33.11|33.29|33.12|33.3|33.13|33.28|33.11|4
1740287370000|2025-02-23 05:09:30|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740287390000|2025-02-23 05:09:50|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740287400000|2025-02-23 05:10:00|33.26|33.09|33.26|33.09|33.27|33.1|33.25|33.08|4
1740287410000|2025-02-23 05:10:10|33.25|33.08|33.24|33.07|33.26|33.09|33.24|33.07|4
1740287430000|2025-02-23 05:10:30|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740287440000|2025-02-23 05:10:40|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740287450000|2025-02-23 05:10:50|33.26|33.09|33.25|33.08|33.27|33.1|33.25|33.08|4
1740287460000|2025-02-23 05:11:00|33.24|33.07|33.25|33.08|33.26|33.09|33.24|33.07|4
1740287480000|2025-02-23 05:11:20|33.26|33.09|33.25|33.08|33.26|33.09|33.24|33.07|4
1740287500000|2025-02-23 05:11:40|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740287520000|2025-02-23 05:12:00|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740287530000|2025-02-23 05:12:10|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740287560000|2025-02-23 05:12:40|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740287590000|2025-02-23 05:13:10|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740287600000|2025-02-23 05:13:20|33.26|33.09|33.24|33.07|33.26|33.09|33.24|33.07|5
1740287610000|2025-02-23 05:13:30|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740287630000|2025-02-23 05:13:50|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740287640000|2025-02-23 05:14:00|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740287650000|2025-02-23 05:14:10|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740287670000|2025-02-23 05:14:30|33.26|33.09|33.26|33.09|33.27|33.1|33.26|33.09|3
1740287690000|2025-02-23 05:14:50|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740287700000|2025-02-23 05:15:00|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740287720000|2025-02-23 05:15:20|33.24|33.07|33.25|33.08|33.26|33.09|33.24|33.07|4
1740287730000|2025-02-23 05:15:30|33.24|33.07|33.25|33.08|33.26|33.09|33.24|33.07|6
1740287740000|2025-02-23 05:15:40|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740287750000|2025-02-23 05:15:50|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740287760000|2025-02-23 05:16:00|33.25|33.08|33.25|33.08|33.27|33.1|33.25|33.08|5
1740287790000|2025-02-23 05:16:30|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|4
1740287800000|2025-02-23 05:16:40|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740287810000|2025-02-23 05:16:50|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740287840000|2025-02-23 05:17:20|33.24|33.07|33.23|33.06|33.24|33.07|33.22|33.05|3
1740287870000|2025-02-23 05:17:50|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740287880000|2025-02-23 05:18:00|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740287890000|2025-02-23 05:18:10|33.27|33.1|33.25|33.08|33.27|33.1|33.25|33.08|5
1740287900000|2025-02-23 05:18:20|33.26|33.09|33.24|33.07|33.26|33.09|33.24|33.07|3
1740287920000|2025-02-23 05:18:40|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740287950000|2025-02-23 05:19:10|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740287980000|2025-02-23 05:19:40|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740287990000|2025-02-23 05:19:50|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740288000000|2025-02-23 05:20:00|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|3
1740288020000|2025-02-23 05:20:20|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740288070000|2025-02-23 05:21:10|33.19|33.02|33.21|33.04|33.22|33.05|33.19|33.02|6
1740288080000|2025-02-23 05:21:20|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740288110000|2025-02-23 05:21:50|33.21|33.04|33.24|33.07|33.24|33.07|33.21|33.04|4
1740288120000|2025-02-23 05:22:00|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|2
1740288130000|2025-02-23 05:22:10|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740288140000|2025-02-23 05:22:20|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|4
1740288150000|2025-02-23 05:22:30|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740288160000|2025-02-23 05:22:40|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740288180000|2025-02-23 05:23:00|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740288200000|2025-02-23 05:23:20|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740288210000|2025-02-23 05:23:30|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740288220000|2025-02-23 05:23:40|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740288230000|2025-02-23 05:23:50|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740288240000|2025-02-23 05:24:00|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740288250000|2025-02-23 05:24:10|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740288260000|2025-02-23 05:24:20|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740288280000|2025-02-23 05:24:40|33.27|33.1|33.28|33.11|33.29|33.12|33.27|33.1|4
1740288300000|2025-02-23 05:25:00|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740288310000|2025-02-23 05:25:10|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740288330000|2025-02-23 05:25:30|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740288340000|2025-02-23 05:25:40|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740288400000|2025-02-23 05:26:40|33.25|33.08|33.27|33.1|33.27|33.1|33.24|33.07|6
1740288410000|2025-02-23 05:26:50|33.26|33.09|33.26|33.09|33.26|33.09|33.25|33.08|3
1740288420000|2025-02-23 05:27:00|33.28|33.11|33.26|33.09|33.28|33.11|33.26|33.09|7
1740288430000|2025-02-23 05:27:10|33.25|33.08|33.25|33.08|33.25|33.08|33.24|33.07|3
1740288450000|2025-02-23 05:27:30|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740288460000|2025-02-23 05:27:40|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740288470000|2025-02-23 05:27:50|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|4
1740288480000|2025-02-23 05:28:00|33.26|33.09|33.27|33.1|33.28|33.11|33.26|33.09|8
1740288490000|2025-02-23 05:28:10|33.26|33.09|33.28|33.11|33.28|33.11|33.26|33.09|3
1740288500000|2025-02-23 05:28:20|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740288520000|2025-02-23 05:28:40|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740288540000|2025-02-23 05:29:00|33.27|33.1|33.25|33.08|33.28|33.11|33.25|33.08|7
1740288550000|2025-02-23 05:29:10|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740288580000|2025-02-23 05:29:40|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740288600000|2025-02-23 05:30:00|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740288620000|2025-02-23 05:30:20|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740288630000|2025-02-23 05:30:30|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740288640000|2025-02-23 05:30:40|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740288660000|2025-02-23 05:31:00|33.28|33.11|33.28|33.11|33.3|33.13|33.27|33.1|7
1740288670000|2025-02-23 05:31:10|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|4
1740288680000|2025-02-23 05:31:20|33.27|33.1|33.25|33.08|33.27|33.1|33.25|33.08|5
1740288690000|2025-02-23 05:31:30|33.26|33.09|33.26|33.09|33.26|33.09|33.24|33.07|5
1740288700000|2025-02-23 05:31:40|33.25|33.08|33.25|33.08|33.26|33.09|33.25|33.08|3
1740288710000|2025-02-23 05:31:50|33.26|33.09|33.27|33.1|33.28|33.11|33.26|33.09|3
1740288720000|2025-02-23 05:32:00|33.26|33.09|33.27|33.1|33.27|33.1|33.25|33.08|4
1740288730000|2025-02-23 05:32:10|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740288740000|2025-02-23 05:32:20|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740288760000|2025-02-23 05:32:40|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740288780000|2025-02-23 05:33:00|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740288790000|2025-02-23 05:33:10|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740288800000|2025-02-23 05:33:20|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740288810000|2025-02-23 05:33:30|33.27|33.1|33.27|33.1|33.28|33.11|33.27|33.1|3
1740288820000|2025-02-23 05:33:40|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740288830000|2025-02-23 05:33:50|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740288870000|2025-02-23 05:34:30|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740288880000|2025-02-23 05:34:40|33.3|33.13|33.28|33.11|33.3|33.13|33.28|33.11|3
1740288890000|2025-02-23 05:34:50|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740288900000|2025-02-23 05:35:00|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740288910000|2025-02-23 05:35:10|33.27|33.1|33.27|33.1|33.28|33.11|33.27|33.1|3
1740288930000|2025-02-23 05:35:30|33.26|33.09|33.26|33.09|33.27|33.1|33.26|33.09|3
1740288960000|2025-02-23 05:36:00|33.25|33.08|33.26|33.09|33.27|33.1|33.25|33.08|4
1740288970000|2025-02-23 05:36:10|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740288980000|2025-02-23 05:36:20|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|4
1740289000000|2025-02-23 05:36:40|33.26|33.09|33.26|33.09|33.27|33.1|33.26|33.09|3
1740289010000|2025-02-23 05:36:50|33.27|33.1|33.25|33.08|33.27|33.1|33.25|33.08|3
1740289020000|2025-02-23 05:37:00|33.26|33.09|33.24|33.07|33.26|33.09|33.24|33.07|3
1740289030000|2025-02-23 05:37:10|33.25|33.08|33.25|33.08|33.25|33.08|33.24|33.07|5
1740289040000|2025-02-23 05:37:20|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740289050000|2025-02-23 05:37:30|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740289060000|2025-02-23 05:37:40|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740289070000|2025-02-23 05:37:50|33.24|33.07|33.22|33.05|33.25|33.08|33.22|33.05|7
1740289080000|2025-02-23 05:38:00|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740289120000|2025-02-23 05:38:40|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740289150000|2025-02-23 05:39:10|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740289160000|2025-02-23 05:39:20|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740289170000|2025-02-23 05:39:30|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740289180000|2025-02-23 05:39:40|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740289190000|2025-02-23 05:39:50|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740289200000|2025-02-23 05:40:00|33.25|33.08|33.25|33.08|33.25|33.08|33.24|33.07|5
1740289220000|2025-02-23 05:40:20|33.26|33.09|33.26|33.09|33.26|33.09|33.25|33.08|3
1740289260000|2025-02-23 05:41:00|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740289290000|2025-02-23 05:41:30|33.26|33.09|33.24|33.07|33.26|33.09|33.24|33.07|5
1740289300000|2025-02-23 05:41:40|33.25|33.08|33.25|33.08|33.25|33.08|33.24|33.07|3
1740289310000|2025-02-23 05:41:50|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740289320000|2025-02-23 05:42:00|33.26|33.09|33.24|33.07|33.26|33.09|33.24|33.07|3
1740289350000|2025-02-23 05:42:30|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740289380000|2025-02-23 05:43:00|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740289390000|2025-02-23 05:43:10|33.25|33.08|33.27|33.1|33.27|33.1|33.25|33.08|3
1740289400000|2025-02-23 05:43:20|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740289410000|2025-02-23 05:43:30|33.27|33.1|33.27|33.1|33.27|33.1|33.26|33.09|3
1740289420000|2025-02-23 05:43:40|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|4
1740289430000|2025-02-23 05:43:50|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740289440000|2025-02-23 05:44:00|33.27|33.1|33.28|33.11|33.29|33.12|33.27|33.1|8
1740289450000|2025-02-23 05:44:10|33.27|33.1|33.28|33.11|33.28|33.11|33.26|33.09|4
1740289460000|2025-02-23 05:44:20|33.27|33.1|33.26|33.09|33.28|33.11|33.26|33.09|4
1740289470000|2025-02-23 05:44:30|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740289480000|2025-02-23 05:44:40|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740289490000|2025-02-23 05:44:50|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740289510000|2025-02-23 05:45:10|33.26|33.09|33.27|33.1|33.27|33.1|33.25|33.08|7
1740289540000|2025-02-23 05:45:40|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740289550000|2025-02-23 05:45:50|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740289560000|2025-02-23 05:46:00|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|7
1740289570000|2025-02-23 05:46:10|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740289590000|2025-02-23 05:46:30|33.33|33.16|33.33|33.16|33.35|33.18|33.33|33.16|7
1740289600000|2025-02-23 05:46:40|33.34|33.17|33.35|33.18|33.35|33.18|33.33|33.16|5
1740289610000|2025-02-23 05:46:50|33.36|33.19|33.36|33.19|33.36|33.19|33.35|33.18|3
1740289620000|2025-02-23 05:47:00|33.37|33.2|33.37|33.2|33.38|33.21|33.36|33.19|5
1740289630000|2025-02-23 05:47:10|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740289640000|2025-02-23 05:47:20|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|2
1740289650000|2025-02-23 05:47:30|33.41|33.24|33.41|33.24|33.41|33.24|33.39|33.22|5
1740289660000|2025-02-23 05:47:40|33.4|33.23|33.44|33.27|33.44|33.27|33.4|33.23|8
1740289670000|2025-02-23 05:47:50|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|6
1740289680000|2025-02-23 05:48:00|33.43|33.26|33.47|33.3|33.47|33.3|33.43|33.26|5
1740289690000|2025-02-23 05:48:10|33.46|33.29|33.46|33.29|33.46|33.29|33.45|33.28|3
1740289700000|2025-02-23 05:48:20|33.47|33.3|33.45|33.28|33.47|33.3|33.45|33.28|3
1740289710000|2025-02-23 05:48:30|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|3
1740289720000|2025-02-23 05:48:40|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740289740000|2025-02-23 05:49:00|33.41|33.24|33.39|33.22|33.41|33.24|33.39|33.22|3
1740289760000|2025-02-23 05:49:20|33.4|33.23|33.39|33.22|33.4|33.23|33.38|33.21|7
1740289770000|2025-02-23 05:49:30|33.38|33.21|33.44|33.27|33.44|33.27|33.38|33.21|6
1740289780000|2025-02-23 05:49:40|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740289800000|2025-02-23 05:50:00|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|3
1740289810000|2025-02-23 05:50:10|33.43|33.26|33.41|33.24|33.43|33.26|33.41|33.24|6
1740289820000|2025-02-23 05:50:20|33.42|33.25|33.43|33.26|33.43|33.26|33.41|33.24|5
1740289830000|2025-02-23 05:50:30|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740289840000|2025-02-23 05:50:40|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|5
1740289850000|2025-02-23 05:50:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740289860000|2025-02-23 05:51:00|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740289870000|2025-02-23 05:51:10|33.43|33.26|33.44|33.27|33.45|33.28|33.43|33.26|5
1740289890000|2025-02-23 05:51:30|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740289900000|2025-02-23 05:51:40|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740289910000|2025-02-23 05:51:50|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740289940000|2025-02-23 05:52:20|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740289950000|2025-02-23 05:52:30|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|4
1740289970000|2025-02-23 05:52:50|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740289980000|2025-02-23 05:53:00|33.43|33.26|33.39|33.22|33.43|33.26|33.39|33.22|7
1740290000000|2025-02-23 05:53:20|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|2
1740290010000|2025-02-23 05:53:30|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|4
1740290020000|2025-02-23 05:53:40|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740290030000|2025-02-23 05:53:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740290040000|2025-02-23 05:54:00|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740290050000|2025-02-23 05:54:10|33.39|33.22|33.4|33.23|33.41|33.24|33.39|33.22|4
1740290060000|2025-02-23 05:54:20|33.41|33.24|33.4|33.23|33.41|33.24|33.39|33.22|4
1740290070000|2025-02-23 05:54:30|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740290090000|2025-02-23 05:54:50|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|4
1740290100000|2025-02-23 05:55:00|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|5
1740290130000|2025-02-23 05:55:30|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740290140000|2025-02-23 05:55:40|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740290150000|2025-02-23 05:55:50|33.41|33.24|33.38|33.21|33.41|33.24|33.38|33.21|4
1740290160000|2025-02-23 05:56:00|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740290170000|2025-02-23 05:56:10|33.37|33.2|33.37|33.2|33.37|33.2|33.36|33.19|3
1740290190000|2025-02-23 05:56:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740290200000|2025-02-23 05:56:40|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740290210000|2025-02-23 05:56:50|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740290220000|2025-02-23 05:57:00|33.37|33.2|33.39|33.22|33.39|33.22|33.37|33.2|3
1740290230000|2025-02-23 05:57:10|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|4
1740290240000|2025-02-23 05:57:20|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740290250000|2025-02-23 05:57:30|33.38|33.21|33.38|33.21|33.39|33.22|33.38|33.21|3
1740290260000|2025-02-23 05:57:40|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740290270000|2025-02-23 05:57:50|33.38|33.21|33.37|33.2|33.38|33.21|33.36|33.19|4
1740290290000|2025-02-23 05:58:10|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|4
1740290300000|2025-02-23 05:58:20|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740290320000|2025-02-23 05:58:40|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740290330000|2025-02-23 05:58:50|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740290340000|2025-02-23 05:59:00|33.34|33.17|33.35|33.18|33.36|33.19|33.34|33.17|4
1740290350000|2025-02-23 05:59:10|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740290360000|2025-02-23 05:59:20|33.37|33.2|33.37|33.2|33.37|33.2|33.35|33.18|4
1740290370000|2025-02-23 05:59:30|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740290390000|2025-02-23 05:59:50|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740290410000|2025-02-23 06:00:10|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740290420000|2025-02-23 06:00:20|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740290430000|2025-02-23 06:00:30|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|2
1740290450000|2025-02-23 06:00:50|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|3
1740290460000|2025-02-23 06:01:00|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740290470000|2025-02-23 06:01:10|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740290480000|2025-02-23 06:01:20|33.29|33.12|33.29|33.12|33.29|33.12|33.28|33.11|3
1740290490000|2025-02-23 06:01:30|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740290500000|2025-02-23 06:01:40|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740290520000|2025-02-23 06:02:00|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740290530000|2025-02-23 06:02:10|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740290570000|2025-02-23 06:02:50|33.31|33.14|33.31|33.14|33.31|33.14|33.3|33.13|3
1740290580000|2025-02-23 06:03:00|33.32|33.15|33.33|33.16|33.33|33.16|33.3|33.13|6
1740290590000|2025-02-23 06:03:10|33.32|33.15|33.35|33.18|33.36|33.19|33.31|33.14|10
1740290600000|2025-02-23 06:03:20|33.36|33.19|33.35|33.18|33.36|33.19|33.34|33.17|4
1740290610000|2025-02-23 06:03:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740290620000|2025-02-23 06:03:40|33.37|33.2|33.38|33.21|33.39|33.22|33.36|33.19|6
1740290630000|2025-02-23 06:03:50|33.37|33.2|33.38|33.21|33.38|33.21|33.36|33.19|6
1740290640000|2025-02-23 06:04:00|33.37|33.2|33.36|33.19|33.37|33.2|33.35|33.18|6
1740290650000|2025-02-23 06:04:10|33.38|33.21|33.36|33.19|33.38|33.21|33.36|33.19|2
1740290670000|2025-02-23 06:04:30|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|4
1740290680000|2025-02-23 06:04:40|33.37|33.2|33.36|33.19|33.38|33.21|33.36|33.19|4
1740290690000|2025-02-23 06:04:50|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740290720000|2025-02-23 06:05:20|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|4
1740290730000|2025-02-23 06:05:30|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|2
1740290750000|2025-02-23 06:05:50|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1740290770000|2025-02-23 06:06:10|33.36|33.19|33.36|33.19|33.37|33.2|33.36|33.19|3
1740290780000|2025-02-23 06:06:20|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740290790000|2025-02-23 06:06:30|33.36|33.19|33.36|33.19|33.38|33.21|33.35|33.18|6
1740290800000|2025-02-23 06:06:40|33.34|33.17|33.36|33.19|33.36|33.19|33.34|33.17|5
1740290820000|2025-02-23 06:07:00|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740290830000|2025-02-23 06:07:10|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740290840000|2025-02-23 06:07:20|33.36|33.19|33.36|33.19|33.37|33.2|33.36|33.19|5
1740290850000|2025-02-23 06:07:30|33.37|33.2|33.37|33.2|33.38|33.21|33.37|33.2|3
1740290870000|2025-02-23 06:07:50|33.36|33.19|33.36|33.19|33.37|33.2|33.36|33.19|3
1740290880000|2025-02-23 06:08:00|33.35|33.18|33.35|33.18|33.35|33.18|33.34|33.17|3
1740290910000|2025-02-23 06:08:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740290920000|2025-02-23 06:08:40|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740290940000|2025-02-23 06:09:00|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740290950000|2025-02-23 06:09:10|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|4
1740290960000|2025-02-23 06:09:20|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740290970000|2025-02-23 06:09:30|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740290980000|2025-02-23 06:09:40|33.32|33.15|33.32|33.15|33.33|33.16|33.31|33.14|4
1740291000000|2025-02-23 06:10:00|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740291010000|2025-02-23 06:10:10|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740291020000|2025-02-23 06:10:20|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740291030000|2025-02-23 06:10:30|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740291040000|2025-02-23 06:10:40|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|4
1740291060000|2025-02-23 06:11:00|33.32|33.15|33.34|33.17|33.34|33.17|33.31|33.14|5
1740291070000|2025-02-23 06:11:10|33.33|33.16|33.32|33.15|33.34|33.17|33.32|33.15|4
1740291080000|2025-02-23 06:11:20|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|4
1740291100000|2025-02-23 06:11:40|33.33|33.16|33.35|33.18|33.35|33.18|33.33|33.16|3
1740291110000|2025-02-23 06:11:50|33.34|33.17|33.35|33.18|33.36|33.19|33.34|33.17|4
1740291120000|2025-02-23 06:12:00|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|4
1740291130000|2025-02-23 06:12:10|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740291140000|2025-02-23 06:12:20|33.37|33.2|33.37|33.2|33.37|33.2|33.36|33.19|3
1740291150000|2025-02-23 06:12:30|33.38|33.21|33.38|33.21|33.38|33.21|33.37|33.2|5
1740291160000|2025-02-23 06:12:40|33.39|33.22|33.38|33.21|33.39|33.22|33.38|33.21|2
1740291170000|2025-02-23 06:12:50|33.37|33.2|33.38|33.21|33.38|33.21|33.37|33.2|2
1740291180000|2025-02-23 06:13:00|33.39|33.22|33.37|33.2|33.39|33.22|33.37|33.2|5
1740291190000|2025-02-23 06:13:10|33.36|33.19|33.36|33.19|33.36|33.19|33.35|33.18|3
1740291200000|2025-02-23 06:13:20|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740291210000|2025-02-23 06:13:30|33.34|33.17|33.34|33.17|33.35|33.18|33.34|33.17|5
1740291220000|2025-02-23 06:13:40|33.33|33.16|33.33|33.16|33.34|33.17|33.32|33.15|6
1740291230000|2025-02-23 06:13:50|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740291240000|2025-02-23 06:14:00|33.32|33.15|33.32|33.15|33.33|33.16|33.31|33.14|11
1740291250000|2025-02-23 06:14:10|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|4
1740291260000|2025-02-23 06:14:20|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740291290000|2025-02-23 06:14:50|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|2
1740291300000|2025-02-23 06:15:00|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740291310000|2025-02-23 06:15:10|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|2
1740291320000|2025-02-23 06:15:20|33.35|33.18|33.37|33.2|33.37|33.2|33.35|33.18|5
1740291330000|2025-02-23 06:15:30|33.38|33.21|33.37|33.2|33.39|33.22|33.37|33.2|8
1740291340000|2025-02-23 06:15:40|33.38|33.21|33.39|33.22|33.39|33.22|33.37|33.2|4
1740291350000|2025-02-23 06:15:50|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740291360000|2025-02-23 06:16:00|33.37|33.2|33.39|33.22|33.39|33.22|33.37|33.2|4
1740291370000|2025-02-23 06:16:10|33.38|33.21|33.37|33.2|33.39|33.22|33.36|33.19|6
1740291380000|2025-02-23 06:16:20|33.38|33.21|33.39|33.22|33.4|33.23|33.38|33.21|4
1740291390000|2025-02-23 06:16:30|33.38|33.21|33.39|33.22|33.4|33.23|33.38|33.21|6
1740291400000|2025-02-23 06:16:40|33.4|33.23|33.41|33.24|33.41|33.24|33.39|33.22|4
1740291420000|2025-02-23 06:17:00|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|3
1740291430000|2025-02-23 06:17:10|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|2
1740291440000|2025-02-23 06:17:20|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|2
1740291490000|2025-02-23 06:18:10|33.44|33.27|33.46|33.29|33.47|33.3|33.44|33.27|5
1740291500000|2025-02-23 06:18:20|33.45|33.28|33.47|33.3|33.47|33.3|33.45|33.28|5
1740291510000|2025-02-23 06:18:30|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1740291520000|2025-02-23 06:18:40|33.49|33.32|33.47|33.3|33.49|33.32|33.47|33.3|3
1740291530000|2025-02-23 06:18:50|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1740291540000|2025-02-23 06:19:00|33.49|33.32|33.48|33.31|33.5|33.33|33.47|33.3|7
1740291550000|2025-02-23 06:19:10|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|4
1740291560000|2025-02-23 06:19:20|33.47|33.3|33.49|33.32|33.51|33.34|33.47|33.3|10
1740291570000|2025-02-23 06:19:30|33.5|33.33|33.5|33.33|33.51|33.34|33.5|33.33|7
1740291580000|2025-02-23 06:19:40|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740291590000|2025-02-23 06:19:50|33.5|33.33|33.49|33.32|33.51|33.34|33.49|33.32|4
1740291600000|2025-02-23 06:20:00|33.5|33.33|33.48|33.31|33.5|33.33|33.47|33.3|8
1740291610000|2025-02-23 06:20:10|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740291620000|2025-02-23 06:20:20|33.48|33.31|33.49|33.32|33.5|33.33|33.48|33.31|3
1740291630000|2025-02-23 06:20:30|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740291640000|2025-02-23 06:20:40|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1740291650000|2025-02-23 06:20:50|33.47|33.3|33.48|33.31|33.5|33.33|33.47|33.3|5
1740291660000|2025-02-23 06:21:00|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740291670000|2025-02-23 06:21:10|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740291680000|2025-02-23 06:21:20|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740291690000|2025-02-23 06:21:30|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|4
1740291710000|2025-02-23 06:21:50|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740291720000|2025-02-23 06:22:00|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|4
1740291730000|2025-02-23 06:22:10|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|6
1740291740000|2025-02-23 06:22:20|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740291750000|2025-02-23 06:22:30|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740291760000|2025-02-23 06:22:40|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|3
1740291770000|2025-02-23 06:22:50|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740291780000|2025-02-23 06:23:00|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740291790000|2025-02-23 06:23:10|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1740291830000|2025-02-23 06:23:50|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740291840000|2025-02-23 06:24:00|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740291850000|2025-02-23 06:24:10|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740291860000|2025-02-23 06:24:20|33.4|33.23|33.41|33.24|33.43|33.26|33.4|33.23|7
1740291880000|2025-02-23 06:24:40|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|5
1740291900000|2025-02-23 06:25:00|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740291910000|2025-02-23 06:25:10|33.41|33.24|33.41|33.24|33.41|33.24|33.39|33.22|5
1740291920000|2025-02-23 06:25:20|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740291930000|2025-02-23 06:25:30|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740291940000|2025-02-23 06:25:40|33.42|33.25|33.4|33.23|33.42|33.25|33.39|33.22|5
1740291960000|2025-02-23 06:26:00|33.41|33.24|33.41|33.24|33.42|33.25|33.4|33.23|8
1740291970000|2025-02-23 06:26:10|33.42|33.25|33.43|33.26|33.44|33.27|33.42|33.25|6
1740291980000|2025-02-23 06:26:20|33.42|33.25|33.41|33.24|33.43|33.26|33.41|33.24|4
1740291990000|2025-02-23 06:26:30|33.4|33.23|33.41|33.24|33.42|33.25|33.39|33.22|5
1740292000000|2025-02-23 06:26:40|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740292010000|2025-02-23 06:26:50|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740292020000|2025-02-23 06:27:00|33.39|33.22|33.42|33.25|33.42|33.25|33.39|33.22|4
1740292030000|2025-02-23 06:27:10|33.43|33.26|33.43|33.26|33.43|33.26|33.41|33.24|5
1740292080000|2025-02-23 06:28:00|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740292130000|2025-02-23 06:28:50|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|3
1740292140000|2025-02-23 06:29:00|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|4
1740292150000|2025-02-23 06:29:10|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|5
1740292200000|2025-02-23 06:30:00|33.42|33.25|33.44|33.27|33.44|33.27|33.42|33.25|5
1740292210000|2025-02-23 06:30:10|33.45|33.28|33.45|33.28|33.46|33.29|33.44|33.27|7
1740292220000|2025-02-23 06:30:20|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740292250000|2025-02-23 06:30:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740292270000|2025-02-23 06:31:10|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740292280000|2025-02-23 06:31:20|33.44|33.27|33.45|33.28|33.46|33.29|33.43|33.26|7
1740292290000|2025-02-23 06:31:30|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740292300000|2025-02-23 06:31:40|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|3
1740292310000|2025-02-23 06:31:50|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740292320000|2025-02-23 06:32:00|33.45|33.28|33.43|33.26|33.45|33.28|33.43|33.26|5
1740292330000|2025-02-23 06:32:10|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740292340000|2025-02-23 06:32:20|33.45|33.28|33.45|33.28|33.46|33.29|33.44|33.27|5
1740292370000|2025-02-23 06:32:50|33.46|33.29|33.44|33.27|33.46|33.29|33.44|33.27|3
1740292380000|2025-02-23 06:33:00|33.45|33.28|33.46|33.29|33.47|33.3|33.45|33.28|5
1740292390000|2025-02-23 06:33:10|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740292400000|2025-02-23 06:33:20|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740292430000|2025-02-23 06:33:50|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740292440000|2025-02-23 06:34:00|33.44|33.27|33.44|33.27|33.45|33.28|33.43|33.26|5
1740292460000|2025-02-23 06:34:20|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740292470000|2025-02-23 06:34:30|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|6
1740292480000|2025-02-23 06:34:40|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740292490000|2025-02-23 06:34:50|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740292500000|2025-02-23 06:35:00|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740292510000|2025-02-23 06:35:10|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740292520000|2025-02-23 06:35:20|33.46|33.29|33.45|33.28|33.46|33.29|33.44|33.27|3
1740292540000|2025-02-23 06:35:40|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740292550000|2025-02-23 06:35:50|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|4
1740292560000|2025-02-23 06:36:00|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740292570000|2025-02-23 06:36:10|33.43|33.26|33.41|33.24|33.43|33.26|33.41|33.24|4
1740292580000|2025-02-23 06:36:20|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740292590000|2025-02-23 06:36:30|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|4
1740292600000|2025-02-23 06:36:40|33.43|33.26|33.43|33.26|33.44|33.27|33.42|33.25|5
1740292610000|2025-02-23 06:36:50|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|4
1740292620000|2025-02-23 06:37:00|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|3
1740292630000|2025-02-23 06:37:10|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740292660000|2025-02-23 06:37:40|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740292670000|2025-02-23 06:37:50|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740292680000|2025-02-23 06:38:00|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|4
1740292710000|2025-02-23 06:38:30|33.42|33.25|33.41|33.24|33.42|33.25|33.4|33.23|6
1740292730000|2025-02-23 06:38:50|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740292750000|2025-02-23 06:39:10|33.39|33.22|33.39|33.22|33.39|33.22|33.38|33.21|3
1740292760000|2025-02-23 06:39:20|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740292770000|2025-02-23 06:39:30|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740292780000|2025-02-23 06:39:40|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740292790000|2025-02-23 06:39:50|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740292800000|2025-02-23 06:40:00|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740292810000|2025-02-23 06:40:10|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740292820000|2025-02-23 06:40:20|33.42|33.25|33.4|33.23|33.42|33.25|33.4|33.23|3
1740292830000|2025-02-23 06:40:30|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740292840000|2025-02-23 06:40:40|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740292860000|2025-02-23 06:41:00|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740292870000|2025-02-23 06:41:10|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740292880000|2025-02-23 06:41:20|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740292890000|2025-02-23 06:41:30|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|4
1740292900000|2025-02-23 06:41:40|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740292910000|2025-02-23 06:41:50|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740292960000|2025-02-23 06:42:40|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740292980000|2025-02-23 06:43:00|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740292990000|2025-02-23 06:43:10|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|4
1740293010000|2025-02-23 06:43:30|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740293050000|2025-02-23 06:44:10|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740293060000|2025-02-23 06:44:20|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740293080000|2025-02-23 06:44:40|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740293090000|2025-02-23 06:44:50|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740293100000|2025-02-23 06:45:00|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740293110000|2025-02-23 06:45:10|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740293120000|2025-02-23 06:45:20|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740293140000|2025-02-23 06:45:40|33.41|33.24|33.41|33.24|33.43|33.26|33.4|33.23|7
1740293150000|2025-02-23 06:45:50|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740293160000|2025-02-23 06:46:00|33.42|33.25|33.4|33.23|33.42|33.25|33.4|33.23|3
1740293170000|2025-02-23 06:46:10|33.39|33.22|33.39|33.22|33.4|33.23|33.39|33.22|3
1740293180000|2025-02-23 06:46:20|33.38|33.21|33.38|33.21|33.38|33.21|33.37|33.2|3
1740293190000|2025-02-23 06:46:30|33.37|33.2|33.38|33.21|33.38|33.21|33.37|33.2|2
1740293200000|2025-02-23 06:46:40|33.37|33.2|33.38|33.21|33.38|33.21|33.37|33.2|2
1740293210000|2025-02-23 06:46:50|33.39|33.22|33.39|33.22|33.4|33.23|33.39|33.22|3
1740293220000|2025-02-23 06:47:00|33.37|33.2|33.38|33.21|33.39|33.22|33.37|33.2|4
1740293250000|2025-02-23 06:47:30|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740293260000|2025-02-23 06:47:40|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|2
1740293270000|2025-02-23 06:47:50|33.36|33.19|33.38|33.21|33.38|33.21|33.36|33.19|3
1740293280000|2025-02-23 06:48:00|33.39|33.22|33.38|33.21|33.39|33.22|33.37|33.2|6
1740293290000|2025-02-23 06:48:10|33.37|33.2|33.38|33.21|33.38|33.21|33.37|33.2|2
1740293310000|2025-02-23 06:48:30|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|4
1740293320000|2025-02-23 06:48:40|33.35|33.18|33.35|33.18|33.36|33.19|33.35|33.18|3
1740293330000|2025-02-23 06:48:50|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1740293340000|2025-02-23 06:49:00|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740293350000|2025-02-23 06:49:10|33.37|33.2|33.38|33.21|33.38|33.21|33.37|33.2|2
1740293400000|2025-02-23 06:50:00|33.37|33.2|33.38|33.21|33.38|33.21|33.37|33.2|4
1740293420000|2025-02-23 06:50:20|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740293440000|2025-02-23 06:50:40|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740293450000|2025-02-23 06:50:50|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740293460000|2025-02-23 06:51:00|33.4|33.23|33.4|33.23|33.4|33.23|33.38|33.21|4
1740293470000|2025-02-23 06:51:10|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740293480000|2025-02-23 06:51:20|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740293490000|2025-02-23 06:51:30|33.41|33.24|33.41|33.24|33.41|33.24|33.39|33.22|4
1740293500000|2025-02-23 06:51:40|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740293520000|2025-02-23 06:52:00|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740293530000|2025-02-23 06:52:10|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|3
1740293540000|2025-02-23 06:52:20|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740293570000|2025-02-23 06:52:50|33.41|33.24|33.4|33.23|33.42|33.25|33.4|33.23|3
1740293580000|2025-02-23 06:53:00|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740293590000|2025-02-23 06:53:10|33.41|33.24|33.41|33.24|33.42|33.25|33.4|33.23|4
1740293650000|2025-02-23 06:54:10|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740293670000|2025-02-23 06:54:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740293700000|2025-02-23 06:55:00|33.4|33.23|33.4|33.23|33.41|33.24|33.39|33.22|4
1740293710000|2025-02-23 06:55:10|33.39|33.22|33.39|33.22|33.4|33.23|33.39|33.22|3
1740293720000|2025-02-23 06:55:20|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740293730000|2025-02-23 06:55:30|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740293750000|2025-02-23 06:55:50|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740293760000|2025-02-23 06:56:00|33.37|33.2|33.38|33.21|33.39|33.22|33.37|33.2|6
1740293800000|2025-02-23 06:56:40|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|3
1740293820000|2025-02-23 06:57:00|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740293830000|2025-02-23 06:57:10|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740293840000|2025-02-23 06:57:20|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740293850000|2025-02-23 06:57:30|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740293870000|2025-02-23 06:57:50|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740293880000|2025-02-23 06:58:00|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|2
1740293910000|2025-02-23 06:58:30|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740293940000|2025-02-23 06:59:00|33.4|33.23|33.42|33.25|33.42|33.25|33.4|33.23|3
1740293950000|2025-02-23 06:59:10|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740293980000|2025-02-23 06:59:40|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740293990000|2025-02-23 06:59:50|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740294020000|2025-02-23 07:00:20|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740294030000|2025-02-23 07:00:30|33.41|33.24|33.42|33.25|33.42|33.25|33.4|33.23|4
1740294040000|2025-02-23 07:00:40|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740294050000|2025-02-23 07:00:50|33.4|33.23|33.42|33.25|33.43|33.26|33.4|33.23|5
1740294060000|2025-02-23 07:01:00|33.4|33.23|33.4|33.23|33.42|33.25|33.4|33.23|5
1740294070000|2025-02-23 07:01:10|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740294090000|2025-02-23 07:01:30|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|3
1740294100000|2025-02-23 07:01:40|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740294110000|2025-02-23 07:01:50|33.39|33.22|33.39|33.22|33.4|33.23|33.39|33.22|3
1740294120000|2025-02-23 07:02:00|33.4|33.23|33.4|33.23|33.41|33.24|33.39|33.22|5
1740294130000|2025-02-23 07:02:10|33.39|33.22|33.41|33.24|33.41|33.24|33.39|33.22|5
1740294140000|2025-02-23 07:02:20|33.4|33.23|33.4|33.23|33.41|33.24|33.39|33.22|4
1740294150000|2025-02-23 07:02:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740294170000|2025-02-23 07:02:50|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740294190000|2025-02-23 07:03:10|33.4|33.23|33.4|33.23|33.41|33.24|33.39|33.22|5
1740294200000|2025-02-23 07:03:20|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740294210000|2025-02-23 07:03:30|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740294220000|2025-02-23 07:03:40|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1740294230000|2025-02-23 07:03:50|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740294250000|2025-02-23 07:04:10|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|5
1740294270000|2025-02-23 07:04:30|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740294300000|2025-02-23 07:05:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740294310000|2025-02-23 07:05:10|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|5
1740294330000|2025-02-23 07:05:30|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|2
1740294340000|2025-02-23 07:05:40|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740294350000|2025-02-23 07:05:50|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740294360000|2025-02-23 07:06:00|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740294370000|2025-02-23 07:06:10|33.44|33.27|33.44|33.27|33.44|33.27|33.42|33.25|4
1740294380000|2025-02-23 07:06:20|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740294410000|2025-02-23 07:06:50|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740294420000|2025-02-23 07:07:00|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|4
1740294430000|2025-02-23 07:07:10|33.39|33.22|33.4|33.23|33.41|33.24|33.39|33.22|4
1740294440000|2025-02-23 07:07:20|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740294450000|2025-02-23 07:07:30|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|5
1740294460000|2025-02-23 07:07:40|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|3
1740294470000|2025-02-23 07:07:50|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740294480000|2025-02-23 07:08:00|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|6
1740294490000|2025-02-23 07:08:10|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740294500000|2025-02-23 07:08:20|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740294510000|2025-02-23 07:08:30|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740294520000|2025-02-23 07:08:40|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740294530000|2025-02-23 07:08:50|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740294540000|2025-02-23 07:09:00|33.42|33.25|33.41|33.24|33.43|33.26|33.41|33.24|3
1740294550000|2025-02-23 07:09:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740294560000|2025-02-23 07:09:20|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740294570000|2025-02-23 07:09:30|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|4
1740294580000|2025-02-23 07:09:40|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740294590000|2025-02-23 07:09:50|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740294600000|2025-02-23 07:10:00|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740294610000|2025-02-23 07:10:10|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740294620000|2025-02-23 07:10:20|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740294630000|2025-02-23 07:10:30|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740294640000|2025-02-23 07:10:40|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740294650000|2025-02-23 07:10:50|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740294660000|2025-02-23 07:11:00|33.41|33.24|33.41|33.24|33.42|33.25|33.4|33.23|5
1740294670000|2025-02-23 07:11:10|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|4
1740294690000|2025-02-23 07:11:30|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740294700000|2025-02-23 07:11:40|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740294710000|2025-02-23 07:11:50|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740294730000|2025-02-23 07:12:10|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740294740000|2025-02-23 07:12:20|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740294760000|2025-02-23 07:12:40|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1740294770000|2025-02-23 07:12:50|33.42|33.25|33.44|33.27|33.45|33.28|33.42|33.25|4
1740294780000|2025-02-23 07:13:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740294800000|2025-02-23 07:13:20|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740294810000|2025-02-23 07:13:30|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740294820000|2025-02-23 07:13:40|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740294830000|2025-02-23 07:13:50|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|4
1740294840000|2025-02-23 07:14:00|33.43|33.26|33.44|33.27|33.44|33.27|33.42|33.25|5
1740294860000|2025-02-23 07:14:20|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740294870000|2025-02-23 07:14:30|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740294900000|2025-02-23 07:15:00|33.45|33.28|33.43|33.26|33.45|33.28|33.43|33.26|3
1740294910000|2025-02-23 07:15:10|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1740294920000|2025-02-23 07:15:20|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740294930000|2025-02-23 07:15:30|33.44|33.27|33.45|33.28|33.45|33.28|33.43|33.26|4
1740294940000|2025-02-23 07:15:40|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|6
1740294950000|2025-02-23 07:15:50|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|4
1740294960000|2025-02-23 07:16:00|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740294970000|2025-02-23 07:16:10|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|3
1740295020000|2025-02-23 07:17:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740295030000|2025-02-23 07:17:10|33.43|33.26|33.45|33.28|33.45|33.28|33.43|33.26|3
1740295060000|2025-02-23 07:17:40|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740295120000|2025-02-23 07:18:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740295140000|2025-02-23 07:19:00|33.47|33.3|33.5|33.33|33.5|33.33|33.46|33.29|5
1740295150000|2025-02-23 07:19:10|33.51|33.34|33.53|33.36|33.56|33.39|33.51|33.34|9
1740295160000|2025-02-23 07:19:20|33.54|33.37|33.55|33.38|33.56|33.39|33.54|33.37|5
1740295170000|2025-02-23 07:19:30|33.54|33.37|33.56|33.39|33.56|33.39|33.54|33.37|7
1740295190000|2025-02-23 07:19:50|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740295200000|2025-02-23 07:20:00|33.56|33.39|33.56|33.39|33.57|33.4|33.54|33.37|9
1740295210000|2025-02-23 07:20:10|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|6
1740295220000|2025-02-23 07:20:20|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|2
1740295230000|2025-02-23 07:20:30|33.58|33.41|33.58|33.41|33.59|33.42|33.57|33.4|7
1740295240000|2025-02-23 07:20:40|33.56|33.39|33.56|33.39|33.57|33.4|33.56|33.39|5
1740295250000|2025-02-23 07:20:50|33.55|33.38|33.57|33.4|33.57|33.4|33.55|33.38|8
1740295260000|2025-02-23 07:21:00|33.58|33.41|33.57|33.4|33.58|33.41|33.56|33.39|3
1740295270000|2025-02-23 07:21:10|33.56|33.39|33.57|33.4|33.58|33.41|33.56|33.39|6
1740295280000|2025-02-23 07:21:20|33.58|33.41|33.57|33.4|33.58|33.41|33.56|33.39|4
1740295290000|2025-02-23 07:21:30|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|6
1740295300000|2025-02-23 07:21:40|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|5
1740295310000|2025-02-23 07:21:50|33.56|33.39|33.55|33.38|33.56|33.39|33.54|33.37|4
1740295320000|2025-02-23 07:22:00|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1740295330000|2025-02-23 07:22:10|33.56|33.39|33.58|33.41|33.58|33.41|33.56|33.39|10
1740295340000|2025-02-23 07:22:20|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1740295350000|2025-02-23 07:22:30|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1740295360000|2025-02-23 07:22:40|33.59|33.42|33.59|33.42|33.59|33.42|33.58|33.41|5
1740295370000|2025-02-23 07:22:50|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1740295390000|2025-02-23 07:23:10|33.59|33.42|33.59|33.42|33.6|33.43|33.58|33.41|4
1740295400000|2025-02-23 07:23:20|33.6|33.43|33.59|33.42|33.61|33.44|33.59|33.42|6
1740295410000|2025-02-23 07:23:30|33.6|33.43|33.6|33.43|33.6|33.43|33.58|33.41|4
1740295420000|2025-02-23 07:23:40|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740295430000|2025-02-23 07:23:50|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1740295440000|2025-02-23 07:24:00|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|4
1740295450000|2025-02-23 07:24:10|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|4
1740295460000|2025-02-23 07:24:20|33.59|33.42|33.59|33.42|33.6|33.43|33.58|33.41|5
1740295470000|2025-02-23 07:24:30|33.6|33.43|33.6|33.43|33.61|33.44|33.59|33.42|4
1740295480000|2025-02-23 07:24:40|33.61|33.44|33.6|33.43|33.61|33.44|33.59|33.42|3
1740295490000|2025-02-23 07:24:50|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|4
1740295500000|2025-02-23 07:25:00|33.61|33.44|33.58|33.41|33.61|33.44|33.58|33.41|6
1740295510000|2025-02-23 07:25:10|33.59|33.42|33.58|33.41|33.6|33.43|33.58|33.41|6
1740295520000|2025-02-23 07:25:20|33.6|33.43|33.57|33.4|33.6|33.43|33.57|33.4|7
1740295530000|2025-02-23 07:25:30|33.58|33.41|33.59|33.42|33.59|33.42|33.56|33.39|7
1740295550000|2025-02-23 07:25:50|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1740295560000|2025-02-23 07:26:00|33.57|33.4|33.6|33.43|33.6|33.43|33.57|33.4|3
1740295580000|2025-02-23 07:26:20|33.58|33.41|33.59|33.42|33.6|33.43|33.58|33.41|6
1740295590000|2025-02-23 07:26:30|33.6|33.43|33.6|33.43|33.61|33.44|33.58|33.41|6
1740295610000|2025-02-23 07:26:50|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740295620000|2025-02-23 07:27:00|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740295630000|2025-02-23 07:27:10|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740295640000|2025-02-23 07:27:20|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740295650000|2025-02-23 07:27:30|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|4
1740295660000|2025-02-23 07:27:40|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|4
1740295680000|2025-02-23 07:28:00|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|8
1740295690000|2025-02-23 07:28:10|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|8
1740295720000|2025-02-23 07:28:40|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740295740000|2025-02-23 07:29:00|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1740295750000|2025-02-23 07:29:10|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740295760000|2025-02-23 07:29:20|33.62|33.45|33.64|33.47|33.64|33.47|33.62|33.45|3
1740295780000|2025-02-23 07:29:40|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740295790000|2025-02-23 07:29:50|33.62|33.45|33.62|33.45|33.63|33.46|33.61|33.44|7
1740295800000|2025-02-23 07:30:00|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1740295810000|2025-02-23 07:30:10|33.61|33.44|33.63|33.46|33.64|33.47|33.61|33.44|9
1740295820000|2025-02-23 07:30:20|33.64|33.47|33.63|33.46|33.64|33.47|33.62|33.45|4
1740295830000|2025-02-23 07:30:30|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740295840000|2025-02-23 07:30:40|33.63|33.46|33.63|33.46|33.64|33.47|33.62|33.45|7
1740295850000|2025-02-23 07:30:50|33.64|33.47|33.63|33.46|33.64|33.47|33.62|33.45|3
1740295860000|2025-02-23 07:31:00|33.64|33.47|33.63|33.46|33.64|33.47|33.62|33.45|7
1740295870000|2025-02-23 07:31:10|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|3
1740295880000|2025-02-23 07:31:20|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|6
1740295900000|2025-02-23 07:31:40|33.62|33.45|33.64|33.47|33.64|33.47|33.62|33.45|3
1740295910000|2025-02-23 07:31:50|33.63|33.46|33.61|33.44|33.63|33.46|33.61|33.44|3
1740295920000|2025-02-23 07:32:00|33.62|33.45|33.62|33.45|33.62|33.45|33.61|33.44|5
1740295930000|2025-02-23 07:32:10|33.61|33.44|33.62|33.45|33.63|33.46|33.6|33.43|6
1740295940000|2025-02-23 07:32:20|33.63|33.46|33.61|33.44|33.63|33.46|33.61|33.44|3
1740295950000|2025-02-23 07:32:30|33.62|33.45|33.62|33.45|33.62|33.45|33.61|33.44|5
1740295970000|2025-02-23 07:32:50|33.63|33.46|33.63|33.46|33.63|33.46|33.62|33.45|3
1740295980000|2025-02-23 07:33:00|33.61|33.44|33.61|33.44|33.62|33.45|33.61|33.44|3
1740295990000|2025-02-23 07:33:10|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740296000000|2025-02-23 07:33:20|33.63|33.46|33.62|33.45|33.64|33.47|33.62|33.45|3
1740296010000|2025-02-23 07:33:30|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740296020000|2025-02-23 07:33:40|33.61|33.44|33.64|33.47|33.64|33.47|33.61|33.44|4
1740296030000|2025-02-23 07:33:50|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1740296040000|2025-02-23 07:34:00|33.62|33.45|33.64|33.47|33.64|33.47|33.62|33.45|7
1740296050000|2025-02-23 07:34:10|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740296060000|2025-02-23 07:34:20|33.64|33.47|33.64|33.47|33.64|33.47|33.63|33.46|3
1740296070000|2025-02-23 07:34:30|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740296080000|2025-02-23 07:34:40|33.65|33.48|33.65|33.48|33.65|33.48|33.63|33.46|6
1740296100000|2025-02-23 07:35:00|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|5
1740296110000|2025-02-23 07:35:10|33.62|33.45|33.64|33.47|33.64|33.47|33.61|33.44|5
1740296120000|2025-02-23 07:35:20|33.62|33.45|33.63|33.46|33.64|33.47|33.62|33.45|5
1740296130000|2025-02-23 07:35:30|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|4
1740296140000|2025-02-23 07:35:40|33.61|33.44|33.62|33.45|33.63|33.46|33.61|33.44|5
1740296150000|2025-02-23 07:35:50|33.63|33.46|33.61|33.44|33.63|33.46|33.61|33.44|5
1740296170000|2025-02-23 07:36:10|33.62|33.45|33.61|33.44|33.63|33.46|33.61|33.44|4
1740296180000|2025-02-23 07:36:20|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|3
1740296190000|2025-02-23 07:36:30|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740296200000|2025-02-23 07:36:40|33.62|33.45|33.65|33.48|33.65|33.48|33.62|33.45|4
1740296220000|2025-02-23 07:37:00|33.64|33.47|33.65|33.48|33.65|33.48|33.64|33.47|2
1740296230000|2025-02-23 07:37:10|33.66|33.49|33.65|33.48|33.66|33.49|33.64|33.47|4
1740296240000|2025-02-23 07:37:20|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|3
1740296250000|2025-02-23 07:37:30|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|6
1740296260000|2025-02-23 07:37:40|33.63|33.46|33.64|33.47|33.65|33.48|33.63|33.46|7
1740296270000|2025-02-23 07:37:50|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740296280000|2025-02-23 07:38:00|33.64|33.47|33.64|33.47|33.65|33.48|33.64|33.47|5
1740296290000|2025-02-23 07:38:10|33.63|33.46|33.64|33.47|33.65|33.48|33.63|33.46|5
1740296300000|2025-02-23 07:38:20|33.65|33.48|33.65|33.48|33.65|33.48|33.64|33.47|3
1740296320000|2025-02-23 07:38:40|33.64|33.47|33.66|33.49|33.66|33.49|33.64|33.47|3
1740296370000|2025-02-23 07:39:30|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740296380000|2025-02-23 07:39:40|33.69|33.52|33.69|33.52|33.7|33.53|33.68|33.51|7
1740296390000|2025-02-23 07:39:50|33.7|33.53|33.68|33.51|33.7|33.53|33.68|33.51|7
1740296400000|2025-02-23 07:40:00|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1740296410000|2025-02-23 07:40:10|33.67|33.5|33.69|33.52|33.69|33.52|33.67|33.5|3
1740296430000|2025-02-23 07:40:30|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740296440000|2025-02-23 07:40:40|33.71|33.54|33.71|33.54|33.72|33.55|33.7|33.53|5
1740296450000|2025-02-23 07:40:50|33.7|33.53|33.71|33.54|33.71|33.54|33.7|33.53|4
1740296460000|2025-02-23 07:41:00|33.72|33.55|33.73|33.56|33.73|33.56|33.71|33.54|6
1740296470000|2025-02-23 07:41:10|33.72|33.55|33.75|33.58|33.75|33.58|33.72|33.55|6
1740296480000|2025-02-23 07:41:20|33.74|33.57|33.74|33.57|33.76|33.59|33.74|33.57|7
1740296500000|2025-02-23 07:41:40|33.73|33.56|33.74|33.57|33.74|33.57|33.73|33.56|2
1740296510000|2025-02-23 07:41:50|33.72|33.55|33.73|33.56|33.73|33.56|33.72|33.55|2
1740296520000|2025-02-23 07:42:00|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|4
1740296530000|2025-02-23 07:42:10|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|6
1740296570000|2025-02-23 07:42:50|33.7|33.53|33.7|33.53|33.71|33.54|33.7|33.53|5
1740296580000|2025-02-23 07:43:00|33.71|33.54|33.7|33.53|33.71|33.54|33.7|33.53|2
1740296590000|2025-02-23 07:43:10|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1740296610000|2025-02-23 07:43:30|33.73|33.56|33.72|33.55|33.73|33.56|33.72|33.55|4
1740296620000|2025-02-23 07:43:40|33.73|33.56|33.73|33.56|33.73|33.56|33.72|33.55|3
1740296630000|2025-02-23 07:43:50|33.74|33.57|33.73|33.56|33.74|33.57|33.73|33.56|2
1740296650000|2025-02-23 07:44:10|33.72|33.55|33.73|33.56|33.73|33.56|33.72|33.55|2
1740296660000|2025-02-23 07:44:20|33.72|33.55|33.72|33.55|33.72|33.55|33.71|33.54|3
1740296670000|2025-02-23 07:44:30|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1740296680000|2025-02-23 07:44:40|33.71|33.54|33.72|33.55|33.72|33.55|33.71|33.54|2
1740296690000|2025-02-23 07:44:50|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740296700000|2025-02-23 07:45:00|33.72|33.55|33.72|33.55|33.73|33.56|33.71|33.54|5
1740296710000|2025-02-23 07:45:10|33.71|33.54|33.71|33.54|33.71|33.54|33.7|33.53|5
1740296720000|2025-02-23 07:45:20|33.7|33.53|33.69|33.52|33.71|33.54|33.69|33.52|6
1740296730000|2025-02-23 07:45:30|33.7|33.53|33.7|33.53|33.7|33.53|33.7|33.53|1
1740296750000|2025-02-23 07:45:50|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740296760000|2025-02-23 07:46:00|33.67|33.5|33.69|33.52|33.69|33.52|33.67|33.5|5
1740296770000|2025-02-23 07:46:10|33.68|33.51|33.7|33.53|33.71|33.54|33.68|33.51|5
1740296780000|2025-02-23 07:46:20|33.71|33.54|33.71|33.54|33.71|33.54|33.71|33.54|1
1740296790000|2025-02-23 07:46:30|33.72|33.55|33.7|33.53|33.73|33.56|33.7|33.53|5
1740296800000|2025-02-23 07:46:40|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1740296830000|2025-02-23 07:47:10|33.72|33.55|33.71|33.54|33.72|33.55|33.71|33.54|2
1740296840000|2025-02-23 07:47:20|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|2
1740296850000|2025-02-23 07:47:30|33.69|33.52|33.7|33.53|33.7|33.53|33.69|33.52|4
1740296860000|2025-02-23 07:47:40|33.69|33.52|33.69|33.52|33.69|33.52|33.68|33.51|3
1740296870000|2025-02-23 07:47:50|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|2
1740296900000|2025-02-23 07:48:20|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|2
1740296910000|2025-02-23 07:48:30|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|3
1740296950000|2025-02-23 07:49:10|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740296980000|2025-02-23 07:49:40|33.68|33.51|33.68|33.51|33.68|33.51|33.67|33.5|3
1740296990000|2025-02-23 07:49:50|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740297000000|2025-02-23 07:50:00|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740297010000|2025-02-23 07:50:10|33.69|33.52|33.69|33.52|33.7|33.53|33.69|33.52|3
1740297030000|2025-02-23 07:50:30|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|3
1740297040000|2025-02-23 07:50:40|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740297050000|2025-02-23 07:50:50|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740297060000|2025-02-23 07:51:00|33.68|33.51|33.7|33.53|33.7|33.53|33.68|33.51|3
1740297070000|2025-02-23 07:51:10|33.68|33.51|33.68|33.51|33.7|33.53|33.68|33.51|7
1740297080000|2025-02-23 07:51:20|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740297090000|2025-02-23 07:51:30|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740297100000|2025-02-23 07:51:40|33.68|33.51|33.68|33.51|33.68|33.51|33.67|33.5|3
1740297120000|2025-02-23 07:52:00|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740297140000|2025-02-23 07:52:20|33.66|33.49|33.67|33.5|33.68|33.51|33.66|33.49|3
1740297160000|2025-02-23 07:52:40|33.66|33.49|33.66|33.49|33.67|33.5|33.66|33.49|3
1740297190000|2025-02-23 07:53:10|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1740297200000|2025-02-23 07:53:20|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|4
1740297220000|2025-02-23 07:53:40|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740297250000|2025-02-23 07:54:10|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|2
1740297260000|2025-02-23 07:54:20|33.64|33.47|33.62|33.45|33.64|33.47|33.62|33.45|3
1740297270000|2025-02-23 07:54:30|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1740297280000|2025-02-23 07:54:40|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1740297290000|2025-02-23 07:54:50|33.6|33.43|33.62|33.45|33.62|33.45|33.6|33.43|3
1740297300000|2025-02-23 07:55:00|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740297310000|2025-02-23 07:55:10|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|3
1740297340000|2025-02-23 07:55:40|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740297350000|2025-02-23 07:55:50|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740297360000|2025-02-23 07:56:00|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740297370000|2025-02-23 07:56:10|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740297390000|2025-02-23 07:56:30|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1740297400000|2025-02-23 07:56:40|33.65|33.48|33.65|33.48|33.66|33.49|33.65|33.48|3
1740297410000|2025-02-23 07:56:50|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|2
1740297420000|2025-02-23 07:57:00|33.66|33.49|33.66|33.49|33.67|33.5|33.66|33.49|3
1740297430000|2025-02-23 07:57:10|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740297440000|2025-02-23 07:57:20|33.65|33.48|33.66|33.49|33.66|33.49|33.65|33.48|2
1740297450000|2025-02-23 07:57:30|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740297460000|2025-02-23 07:57:40|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740297470000|2025-02-23 07:57:50|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740297480000|2025-02-23 07:58:00|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740297510000|2025-02-23 07:58:30|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1740297530000|2025-02-23 07:58:50|33.67|33.5|33.67|33.5|33.68|33.51|33.66|33.49|5
1740297570000|2025-02-23 07:59:30|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1740297600000|2025-02-23 08:00:00|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1740297610000|2025-02-23 08:00:10|33.66|33.49|33.66|33.49|33.67|33.5|33.66|33.49|3
1740297620000|2025-02-23 08:00:20|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1740297640000|2025-02-23 08:00:40|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740297650000|2025-02-23 08:00:50|33.67|33.5|33.65|33.48|33.68|33.51|33.65|33.48|5
1740297660000|2025-02-23 08:01:00|33.66|33.49|33.65|33.48|33.66|33.49|33.65|33.48|6
1740297670000|2025-02-23 08:01:10|33.64|33.47|33.66|33.49|33.66|33.49|33.64|33.47|2
1740297680000|2025-02-23 08:01:20|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740297690000|2025-02-23 08:01:30|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1740297720000|2025-02-23 08:02:00|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740297730000|2025-02-23 08:02:10|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740297740000|2025-02-23 08:02:20|33.61|33.44|33.61|33.44|33.62|33.45|33.61|33.44|5
1740297770000|2025-02-23 08:02:50|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740297780000|2025-02-23 08:03:00|33.63|33.46|33.63|33.46|33.63|33.46|33.62|33.45|3
1740297790000|2025-02-23 08:03:10|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|4
1740297800000|2025-02-23 08:03:20|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1740297830000|2025-02-23 08:03:50|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1740297880000|2025-02-23 08:04:40|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740297920000|2025-02-23 08:05:20|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740297930000|2025-02-23 08:05:30|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740297940000|2025-02-23 08:05:40|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740297950000|2025-02-23 08:05:50|33.63|33.46|33.63|33.46|33.64|33.47|33.63|33.46|3
1740297960000|2025-02-23 08:06:00|33.64|33.47|33.63|33.46|33.65|33.48|33.62|33.45|9
1740297970000|2025-02-23 08:06:10|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1740297980000|2025-02-23 08:06:20|33.64|33.47|33.64|33.47|33.65|33.48|33.63|33.46|7
1740297990000|2025-02-23 08:06:30|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740298000000|2025-02-23 08:06:40|33.68|33.51|33.67|33.5|33.68|33.51|33.67|33.5|2
1740298010000|2025-02-23 08:06:50|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|4
1740298020000|2025-02-23 08:07:00|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|3
1740298030000|2025-02-23 08:07:10|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740298040000|2025-02-23 08:07:20|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740298050000|2025-02-23 08:07:30|33.69|33.52|33.69|33.52|33.69|33.52|33.69|33.52|1
1740298060000|2025-02-23 08:07:40|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|2
1740298070000|2025-02-23 08:07:50|33.68|33.51|33.67|33.5|33.69|33.52|33.66|33.49|6
1740298080000|2025-02-23 08:08:00|33.68|33.51|33.66|33.49|33.69|33.52|33.66|33.49|6
1740298090000|2025-02-23 08:08:10|33.68|33.51|33.67|33.5|33.68|33.51|33.66|33.49|4
1740298110000|2025-02-23 08:08:30|33.68|33.51|33.67|33.5|33.68|33.51|33.66|33.49|4
1740298140000|2025-02-23 08:09:00|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740298150000|2025-02-23 08:09:10|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740298160000|2025-02-23 08:09:20|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740298170000|2025-02-23 08:09:30|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740298190000|2025-02-23 08:09:50|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740298200000|2025-02-23 08:10:00|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740298210000|2025-02-23 08:10:10|33.62|33.45|33.62|33.45|33.62|33.45|33.61|33.44|5
1740298230000|2025-02-23 08:10:30|33.64|33.47|33.62|33.45|33.64|33.47|33.61|33.44|4
1740298240000|2025-02-23 08:10:40|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740298260000|2025-02-23 08:11:00|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740298270000|2025-02-23 08:11:10|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1740298280000|2025-02-23 08:11:20|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1740298290000|2025-02-23 08:11:30|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|4
1740298300000|2025-02-23 08:11:40|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740298310000|2025-02-23 08:11:50|33.64|33.47|33.63|33.46|33.64|33.47|33.63|33.46|4
1740298320000|2025-02-23 08:12:00|33.62|33.45|33.64|33.47|33.64|33.47|33.62|33.45|3
1740298330000|2025-02-23 08:12:10|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|4
1740298340000|2025-02-23 08:12:20|33.62|33.45|33.62|33.45|33.63|33.46|33.62|33.45|3
1740298360000|2025-02-23 08:12:40|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740298380000|2025-02-23 08:13:00|33.61|33.44|33.61|33.44|33.62|33.45|33.61|33.44|3
1740298400000|2025-02-23 08:13:20|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740298450000|2025-02-23 08:14:10|33.62|33.45|33.62|33.45|33.63|33.46|33.61|33.44|5
1740298460000|2025-02-23 08:14:20|33.61|33.44|33.62|33.45|33.62|33.45|33.61|33.44|2
1740298480000|2025-02-23 08:14:40|33.61|33.44|33.61|33.44|33.62|33.45|33.61|33.44|3
1740298490000|2025-02-23 08:14:50|33.6|33.43|33.6|33.43|33.61|33.44|33.59|33.42|5
1740298500000|2025-02-23 08:15:00|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|4
1740298510000|2025-02-23 08:15:10|33.61|33.44|33.6|33.43|33.61|33.44|33.59|33.42|3
1740298520000|2025-02-23 08:15:20|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|2
1740298530000|2025-02-23 08:15:30|33.61|33.44|33.59|33.42|33.62|33.45|33.59|33.42|4
1740298540000|2025-02-23 08:15:40|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740298570000|2025-02-23 08:16:10|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740298580000|2025-02-23 08:16:20|33.62|33.45|33.6|33.43|33.62|33.45|33.6|33.43|3
1740298590000|2025-02-23 08:16:30|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740298600000|2025-02-23 08:16:40|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1740298630000|2025-02-23 08:17:10|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740298640000|2025-02-23 08:17:20|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740298650000|2025-02-23 08:17:30|33.61|33.44|33.6|33.43|33.62|33.45|33.59|33.42|5
1740298670000|2025-02-23 08:17:50|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740298680000|2025-02-23 08:18:00|33.59|33.42|33.6|33.43|33.61|33.44|33.59|33.42|6
1740298690000|2025-02-23 08:18:10|33.59|33.42|33.59|33.42|33.6|33.43|33.59|33.42|5
1740298700000|2025-02-23 08:18:20|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1740298710000|2025-02-23 08:18:30|33.58|33.41|33.59|33.42|33.59|33.42|33.57|33.4|5
1740298720000|2025-02-23 08:18:40|33.58|33.41|33.57|33.4|33.58|33.41|33.57|33.4|4
1740298750000|2025-02-23 08:19:10|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740298760000|2025-02-23 08:19:20|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740298780000|2025-02-23 08:19:40|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1740298790000|2025-02-23 08:19:50|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740298800000|2025-02-23 08:20:00|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740298810000|2025-02-23 08:20:10|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740298820000|2025-02-23 08:20:20|33.59|33.42|33.59|33.42|33.59|33.42|33.58|33.41|3
1740298830000|2025-02-23 08:20:30|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740298840000|2025-02-23 08:20:40|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|4
1740298850000|2025-02-23 08:20:50|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740298860000|2025-02-23 08:21:00|33.59|33.42|33.58|33.41|33.6|33.43|33.58|33.41|6
1740298870000|2025-02-23 08:21:10|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|2
1740298900000|2025-02-23 08:21:40|33.58|33.41|33.56|33.39|33.59|33.42|33.56|33.39|5
1740298910000|2025-02-23 08:21:50|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1740298920000|2025-02-23 08:22:00|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740298930000|2025-02-23 08:22:10|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740298940000|2025-02-23 08:22:20|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740298950000|2025-02-23 08:22:30|33.58|33.41|33.6|33.43|33.6|33.43|33.58|33.41|4
1740298960000|2025-02-23 08:22:40|33.59|33.42|33.59|33.42|33.6|33.43|33.59|33.42|3
1740298970000|2025-02-23 08:22:50|33.58|33.41|33.58|33.41|33.59|33.42|33.58|33.41|7
1740298980000|2025-02-23 08:23:00|33.57|33.4|33.58|33.41|33.59|33.42|33.57|33.4|7
1740298990000|2025-02-23 08:23:10|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|2
1740299000000|2025-02-23 08:23:20|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740299010000|2025-02-23 08:23:30|33.56|33.39|33.55|33.38|33.57|33.4|33.55|33.38|4
1740299030000|2025-02-23 08:23:50|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|2
1740299040000|2025-02-23 08:24:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740299050000|2025-02-23 08:24:10|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1740299060000|2025-02-23 08:24:20|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1740299070000|2025-02-23 08:24:30|33.55|33.38|33.55|33.38|33.55|33.38|33.53|33.36|4
1740299080000|2025-02-23 08:24:40|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1740299090000|2025-02-23 08:24:50|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|6
1740299100000|2025-02-23 08:25:00|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740299110000|2025-02-23 08:25:10|33.56|33.39|33.54|33.37|33.56|33.39|33.54|33.37|3
1740299120000|2025-02-23 08:25:20|33.55|33.38|33.55|33.38|33.55|33.38|33.54|33.37|5
1740299130000|2025-02-23 08:25:30|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740299150000|2025-02-23 08:25:50|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740299160000|2025-02-23 08:26:00|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740299170000|2025-02-23 08:26:10|33.54|33.37|33.53|33.36|33.54|33.37|33.52|33.35|6
1740299180000|2025-02-23 08:26:20|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740299190000|2025-02-23 08:26:30|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740299200000|2025-02-23 08:26:40|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|2
1740299210000|2025-02-23 08:26:50|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740299280000|2025-02-23 08:28:00|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|2
1740299290000|2025-02-23 08:28:10|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|2
1740299310000|2025-02-23 08:28:30|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1740299410000|2025-02-23 08:30:10|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740299420000|2025-02-23 08:30:20|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740299440000|2025-02-23 08:30:40|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740299460000|2025-02-23 08:31:00|33.51|33.34|33.49|33.32|33.51|33.34|33.49|33.32|3
1740299470000|2025-02-23 08:31:10|33.51|33.34|33.51|33.34|33.51|33.34|33.5|33.33|3
1740299480000|2025-02-23 08:31:20|33.5|33.33|33.52|33.35|33.52|33.35|33.5|33.33|2
1740299490000|2025-02-23 08:31:30|33.53|33.36|33.53|33.36|33.53|33.36|33.51|33.34|4
1740299500000|2025-02-23 08:31:40|33.54|33.37|33.54|33.37|33.55|33.38|33.53|33.36|4
1740299540000|2025-02-23 08:32:20|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740299550000|2025-02-23 08:32:30|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740299560000|2025-02-23 08:32:40|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|4
1740299570000|2025-02-23 08:32:50|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740299580000|2025-02-23 08:33:00|33.55|33.38|33.53|33.36|33.55|33.38|33.53|33.36|3
1740299590000|2025-02-23 08:33:10|33.54|33.37|33.54|33.37|33.55|33.38|33.54|33.37|3
1740299630000|2025-02-23 08:33:50|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740299640000|2025-02-23 08:34:00|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1740299650000|2025-02-23 08:34:10|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740299710000|2025-02-23 08:35:10|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|2
1740299730000|2025-02-23 08:35:30|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1740299770000|2025-02-23 08:36:10|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740299860000|2025-02-23 08:37:40|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740299870000|2025-02-23 08:37:50|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740299880000|2025-02-23 08:38:00|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740299900000|2025-02-23 08:38:20|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740299930000|2025-02-23 08:38:50|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740299940000|2025-02-23 08:39:00|33.61|33.44|33.6|33.43|33.61|33.44|33.6|33.43|2
1740299960000|2025-02-23 08:39:20|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740299980000|2025-02-23 08:39:40|33.58|33.41|33.6|33.43|33.6|33.43|33.58|33.41|2
1740300000000|2025-02-23 08:40:00|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740300020000|2025-02-23 08:40:20|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740300060000|2025-02-23 08:41:00|33.61|33.44|33.61|33.44|33.61|33.44|33.6|33.43|3
1740300070000|2025-02-23 08:41:10|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740300080000|2025-02-23 08:41:20|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740300100000|2025-02-23 08:41:40|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740300120000|2025-02-23 08:42:00|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740300140000|2025-02-23 08:42:20|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740300200000|2025-02-23 08:43:20|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740300250000|2025-02-23 08:44:10|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740300260000|2025-02-23 08:44:20|33.59|33.42|33.6|33.43|33.61|33.44|33.59|33.42|4
1740300270000|2025-02-23 08:44:30|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740300280000|2025-02-23 08:44:40|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740300290000|2025-02-23 08:44:50|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740300300000|2025-02-23 08:45:00|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1740300320000|2025-02-23 08:45:20|33.62|33.45|33.62|33.45|33.62|33.45|33.62|33.45|1
1740300330000|2025-02-23 08:45:30|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740300350000|2025-02-23 08:45:50|33.65|33.48|33.67|33.5|33.67|33.5|33.65|33.48|3
1740300360000|2025-02-23 08:46:00|33.68|33.51|33.68|33.51|33.68|33.51|33.67|33.5|3
1740300390000|2025-02-23 08:46:30|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740300400000|2025-02-23 08:46:40|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740300410000|2025-02-23 08:46:50|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1740300420000|2025-02-23 08:47:00|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740300440000|2025-02-23 08:47:20|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740300450000|2025-02-23 08:47:30|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740300490000|2025-02-23 08:48:10|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740300560000|2025-02-23 08:49:20|33.65|33.48|33.65|33.48|33.65|33.48|33.65|33.48|1
1740300570000|2025-02-23 08:49:30|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740300590000|2025-02-23 08:49:50|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740300620000|2025-02-23 08:50:20|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1740300650000|2025-02-23 08:50:50|33.66|33.49|33.66|33.49|33.67|33.5|33.66|33.49|3
1740300660000|2025-02-23 08:51:00|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740300710000|2025-02-23 08:51:50|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740300720000|2025-02-23 08:52:00|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740300730000|2025-02-23 08:52:10|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1740300750000|2025-02-23 08:52:30|33.66|33.49|33.65|33.48|33.67|33.5|33.65|33.48|3
1740300770000|2025-02-23 08:52:50|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740300800000|2025-02-23 08:53:20|33.63|33.46|33.64|33.47|33.64|33.47|33.63|33.46|2
1740300860000|2025-02-23 08:54:20|33.63|33.46|33.62|33.45|33.63|33.46|33.62|33.45|2
1740300870000|2025-02-23 08:54:30|33.61|33.44|33.61|33.44|33.61|33.44|33.6|33.43|3
1740300880000|2025-02-23 08:54:40|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1740300900000|2025-02-23 08:55:00|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740300910000|2025-02-23 08:55:10|33.62|33.45|33.61|33.44|33.62|33.45|33.6|33.43|3
1740300920000|2025-02-23 08:55:20|33.59|33.42|33.59|33.42|33.6|33.43|33.59|33.42|3
1740300930000|2025-02-23 08:55:30|33.6|33.43|33.6|33.43|33.6|33.43|33.59|33.42|3
1740300940000|2025-02-23 08:55:40|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740300950000|2025-02-23 08:55:50|33.6|33.43|33.6|33.43|33.6|33.43|33.6|33.43|1
1740300970000|2025-02-23 08:56:10|33.59|33.42|33.59|33.42|33.59|33.42|33.59|33.42|1
1740301000000|2025-02-23 08:56:40|33.58|33.41|33.59|33.42|33.6|33.43|33.58|33.41|3
1740301010000|2025-02-23 08:56:50|33.58|33.41|33.59|33.42|33.61|33.44|33.58|33.41|7
1740301020000|2025-02-23 08:57:00|33.58|33.41|33.59|33.42|33.59|33.42|33.58|33.41|2
1740301030000|2025-02-23 08:57:10|33.58|33.41|33.6|33.43|33.6|33.43|33.58|33.41|3
1740301040000|2025-02-23 08:57:20|33.59|33.42|33.6|33.43|33.6|33.43|33.59|33.42|2
1740301080000|2025-02-23 08:58:00|33.61|33.44|33.61|33.44|33.61|33.44|33.61|33.44|1
1740301170000|2025-02-23 08:59:30|33.6|33.43|33.61|33.44|33.61|33.44|33.6|33.43|2
1740301200000|2025-02-23 09:00:00|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1740301230000|2025-02-23 09:00:30|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740301240000|2025-02-23 09:00:40|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740301250000|2025-02-23 09:00:50|33.65|33.48|33.64|33.47|33.65|33.48|33.64|33.47|2
1740301260000|2025-02-23 09:01:00|33.65|33.48|33.65|33.48|33.65|33.48|33.64|33.47|3
1740301270000|2025-02-23 09:01:10|33.66|33.49|33.67|33.5|33.67|33.5|33.66|33.49|2
1740301300000|2025-02-23 09:01:40|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740301310000|2025-02-23 09:01:50|33.69|33.52|33.69|33.52|33.69|33.52|33.68|33.51|3
1740301320000|2025-02-23 09:02:00|33.68|33.51|33.69|33.52|33.69|33.52|33.68|33.51|4
1740301330000|2025-02-23 09:02:10|33.68|33.51|33.68|33.51|33.69|33.52|33.68|33.51|5
1740301340000|2025-02-23 09:02:20|33.67|33.5|33.68|33.51|33.68|33.51|33.67|33.5|2
1740301350000|2025-02-23 09:02:30|33.67|33.5|33.68|33.51|33.68|33.51|33.66|33.49|4
1740301360000|2025-02-23 09:02:40|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|4
1740301370000|2025-02-23 09:02:50|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740301380000|2025-02-23 09:03:00|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740301390000|2025-02-23 09:03:10|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1740301410000|2025-02-23 09:03:30|33.68|33.51|33.68|33.51|33.69|33.52|33.67|33.5|5
1740301420000|2025-02-23 09:03:40|33.69|33.52|33.68|33.51|33.69|33.52|33.68|33.51|2
1740301430000|2025-02-23 09:03:50|33.67|33.5|33.67|33.5|33.68|33.51|33.67|33.5|3
1740301450000|2025-02-23 09:04:10|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740301500000|2025-02-23 09:05:00|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740301510000|2025-02-23 09:05:10|33.68|33.51|33.68|33.51|33.69|33.52|33.67|33.5|5
1740301530000|2025-02-23 09:05:30|33.67|33.5|33.65|33.48|33.67|33.5|33.65|33.48|3
1740301540000|2025-02-23 09:05:40|33.66|33.49|33.66|33.49|33.66|33.49|33.65|33.48|3
1740301550000|2025-02-23 09:05:50|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740301560000|2025-02-23 09:06:00|33.68|33.51|33.67|33.5|33.68|33.51|33.67|33.5|2
1740301610000|2025-02-23 09:06:50|33.68|33.51|33.68|33.51|33.68|33.51|33.68|33.51|1
1740301640000|2025-02-23 09:07:20|33.67|33.5|33.66|33.49|33.67|33.5|33.66|33.49|2
1740301650000|2025-02-23 09:07:30|33.67|33.5|33.67|33.5|33.67|33.5|33.67|33.5|1
1740301660000|2025-02-23 09:07:40|33.66|33.49|33.66|33.49|33.66|33.49|33.66|33.49|1
1740301700000|2025-02-23 09:08:20|33.65|33.48|33.66|33.49|33.67|33.5|33.65|33.48|3
1740301710000|2025-02-23 09:08:30|33.65|33.48|33.65|33.48|33.65|33.48|33.64|33.47|3
1740301720000|2025-02-23 09:08:40|33.64|33.47|33.64|33.47|33.64|33.47|33.64|33.47|1
1740301730000|2025-02-23 09:08:50|33.63|33.46|33.63|33.46|33.63|33.46|33.63|33.46|1
1740301740000|2025-02-23 09:09:00|33.62|33.45|33.63|33.46|33.63|33.46|33.62|33.45|2
1740301770000|2025-02-23 09:09:30|33.62|33.45|33.61|33.44|33.62|33.45|33.61|33.44|2
1740301780000|2025-02-23 09:09:40|33.6|33.43|33.56|33.39|33.6|33.43|33.56|33.39|5
1740301790000|2025-02-23 09:09:50|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|2
1740301800000|2025-02-23 09:10:00|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|4
1740301810000|2025-02-23 09:10:10|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|3
1740301840000|2025-02-23 09:10:40|33.54|33.37|33.55|33.38|33.56|33.39|33.54|33.37|9
1740301850000|2025-02-23 09:10:50|33.57|33.4|33.56|33.39|33.57|33.4|33.55|33.38|4
1740301860000|2025-02-23 09:11:00|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|5
1740301880000|2025-02-23 09:11:20|33.51|33.34|33.51|33.34|33.51|33.34|33.5|33.33|3
1740301890000|2025-02-23 09:11:30|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|4
1740301900000|2025-02-23 09:11:40|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1740301920000|2025-02-23 09:12:00|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1740301940000|2025-02-23 09:12:20|33.54|33.37|33.54|33.37|33.54|33.37|33.54|33.37|1
1740301950000|2025-02-23 09:12:30|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740301960000|2025-02-23 09:12:40|33.54|33.37|33.54|33.37|33.54|33.37|33.53|33.36|3
1740301970000|2025-02-23 09:12:50|33.53|33.36|33.55|33.38|33.55|33.38|33.53|33.36|2
1740301980000|2025-02-23 09:13:00|33.54|33.37|33.54|33.37|33.55|33.38|33.54|33.37|3
1740301990000|2025-02-23 09:13:10|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740302010000|2025-02-23 09:13:30|33.53|33.36|33.54|33.37|33.55|33.38|33.53|33.36|4
1740302040000|2025-02-23 09:14:00|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|2
1740302080000|2025-02-23 09:14:40|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740302090000|2025-02-23 09:14:50|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|4
1740302100000|2025-02-23 09:15:00|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|5
1740302110000|2025-02-23 09:15:10|33.51|33.34|33.52|33.35|33.53|33.36|33.51|33.34|4
1740302120000|2025-02-23 09:15:20|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|2
1740302140000|2025-02-23 09:15:40|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740302150000|2025-02-23 09:15:50|33.52|33.35|33.54|33.37|33.54|33.37|33.52|33.35|4
1740302160000|2025-02-23 09:16:00|33.53|33.36|33.53|33.36|33.54|33.37|33.52|33.35|5
1740302170000|2025-02-23 09:16:10|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740302190000|2025-02-23 09:16:30|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|2
1740302200000|2025-02-23 09:16:40|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740302210000|2025-02-23 09:16:50|33.52|33.35|33.5|33.33|33.52|33.35|33.5|33.33|3
1740302250000|2025-02-23 09:17:30|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740302280000|2025-02-23 09:18:00|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740302290000|2025-02-23 09:18:10|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740302300000|2025-02-23 09:18:20|33.45|33.28|33.47|33.3|33.47|33.3|33.45|33.28|3
1740302310000|2025-02-23 09:18:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740302320000|2025-02-23 09:18:40|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740302380000|2025-02-23 09:19:40|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740302390000|2025-02-23 09:19:50|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740302410000|2025-02-23 09:20:10|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740302420000|2025-02-23 09:20:20|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740302430000|2025-02-23 09:20:30|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740302480000|2025-02-23 09:21:20|33.47|33.3|33.47|33.3|33.48|33.31|33.47|33.3|3
1740302490000|2025-02-23 09:21:30|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740302500000|2025-02-23 09:21:40|33.49|33.32|33.47|33.3|33.49|33.32|33.46|33.29|7
1740302520000|2025-02-23 09:22:00|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740302540000|2025-02-23 09:22:20|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740302560000|2025-02-23 09:22:40|33.42|33.25|33.39|33.22|33.42|33.25|33.39|33.22|4
1740302570000|2025-02-23 09:22:50|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|3
1740302580000|2025-02-23 09:23:00|33.39|33.22|33.41|33.24|33.42|33.25|33.39|33.22|9
1740302590000|2025-02-23 09:23:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740302610000|2025-02-23 09:23:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740302620000|2025-02-23 09:23:40|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740302630000|2025-02-23 09:23:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740302640000|2025-02-23 09:24:00|33.4|33.23|33.41|33.24|33.42|33.25|33.4|33.23|3
1740302650000|2025-02-23 09:24:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740302670000|2025-02-23 09:24:30|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740302690000|2025-02-23 09:24:50|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|4
1740302700000|2025-02-23 09:25:00|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740302710000|2025-02-23 09:25:10|33.45|33.28|33.43|33.26|33.45|33.28|33.43|33.26|3
1740302720000|2025-02-23 09:25:20|33.44|33.27|33.43|33.26|33.45|33.28|33.43|33.26|6
1740302730000|2025-02-23 09:25:30|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740302750000|2025-02-23 09:25:50|33.44|33.27|33.44|33.27|33.44|33.27|33.42|33.25|4
1740302760000|2025-02-23 09:26:00|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|6
1740302770000|2025-02-23 09:26:10|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740302780000|2025-02-23 09:26:20|33.42|33.25|33.43|33.26|33.44|33.27|33.42|33.25|7
1740302790000|2025-02-23 09:26:30|33.42|33.25|33.44|33.27|33.44|33.27|33.42|33.25|3
1740302800000|2025-02-23 09:26:40|33.43|33.26|33.42|33.25|33.45|33.28|33.42|33.25|8
1740302810000|2025-02-23 09:26:50|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740302820000|2025-02-23 09:27:00|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740302830000|2025-02-23 09:27:10|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740302840000|2025-02-23 09:27:20|33.42|33.25|33.41|33.24|33.42|33.25|33.4|33.23|5
1740302870000|2025-02-23 09:27:50|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740302880000|2025-02-23 09:28:00|33.41|33.24|33.42|33.25|33.43|33.26|33.41|33.24|6
1740302890000|2025-02-23 09:28:10|33.41|33.24|33.43|33.26|33.44|33.27|33.41|33.24|5
1740302900000|2025-02-23 09:28:20|33.42|33.25|33.43|33.26|33.44|33.27|33.42|33.25|3
1740302910000|2025-02-23 09:28:30|33.44|33.27|33.44|33.27|33.45|33.28|33.43|33.26|4
1740302920000|2025-02-23 09:28:40|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1740302930000|2025-02-23 09:28:50|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740302950000|2025-02-23 09:29:10|33.43|33.26|33.43|33.26|33.44|33.27|33.42|33.25|5
1740302970000|2025-02-23 09:29:30|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740302980000|2025-02-23 09:29:40|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740302990000|2025-02-23 09:29:50|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740303010000|2025-02-23 09:30:10|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740303060000|2025-02-23 09:31:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740303070000|2025-02-23 09:31:10|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740303080000|2025-02-23 09:31:20|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740303090000|2025-02-23 09:31:30|33.46|33.29|33.45|33.28|33.47|33.3|33.45|33.28|6
1740303120000|2025-02-23 09:32:00|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740303130000|2025-02-23 09:32:10|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740303150000|2025-02-23 09:32:30|33.44|33.27|33.46|33.29|33.46|33.29|33.44|33.27|3
1740303160000|2025-02-23 09:32:40|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740303170000|2025-02-23 09:32:50|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740303180000|2025-02-23 09:33:00|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740303190000|2025-02-23 09:33:10|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740303210000|2025-02-23 09:33:30|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740303220000|2025-02-23 09:33:40|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|3
1740303240000|2025-02-23 09:34:00|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740303260000|2025-02-23 09:34:20|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740303270000|2025-02-23 09:34:30|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740303280000|2025-02-23 09:34:40|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740303290000|2025-02-23 09:34:50|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740303300000|2025-02-23 09:35:00|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740303320000|2025-02-23 09:35:20|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740303330000|2025-02-23 09:35:30|33.4|33.23|33.37|33.2|33.4|33.23|33.37|33.2|4
1740303340000|2025-02-23 09:35:40|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740303350000|2025-02-23 09:35:50|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740303360000|2025-02-23 09:36:00|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740303390000|2025-02-23 09:36:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740303400000|2025-02-23 09:36:40|33.38|33.21|33.36|33.19|33.38|33.21|33.36|33.19|3
1740303410000|2025-02-23 09:36:50|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740303420000|2025-02-23 09:37:00|33.37|33.2|33.37|33.2|33.38|33.21|33.37|33.2|3
1740303430000|2025-02-23 09:37:10|33.38|33.21|33.38|33.21|33.39|33.22|33.36|33.19|6
1740303440000|2025-02-23 09:37:20|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740303450000|2025-02-23 09:37:30|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740303460000|2025-02-23 09:37:40|33.36|33.19|33.36|33.19|33.37|33.2|33.35|33.18|8
1740303470000|2025-02-23 09:37:50|33.35|33.18|33.35|33.18|33.35|33.18|33.34|33.17|3
1740303480000|2025-02-23 09:38:00|33.37|33.2|33.35|33.18|33.37|33.2|33.35|33.18|3
1740303490000|2025-02-23 09:38:10|33.38|33.21|33.37|33.2|33.38|33.21|33.35|33.18|7
1740303500000|2025-02-23 09:38:20|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740303520000|2025-02-23 09:38:40|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740303530000|2025-02-23 09:38:50|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740303540000|2025-02-23 09:39:00|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|7
1740303550000|2025-02-23 09:39:10|33.41|33.24|33.41|33.24|33.43|33.26|33.41|33.24|6
1740303560000|2025-02-23 09:39:20|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|5
1740303570000|2025-02-23 09:39:30|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740303580000|2025-02-23 09:39:40|33.43|33.26|33.41|33.24|33.43|33.26|33.4|33.23|7
1740303590000|2025-02-23 09:39:50|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740303600000|2025-02-23 09:40:00|33.4|33.23|33.41|33.24|33.43|33.26|33.4|33.23|5
1740303610000|2025-02-23 09:40:10|33.4|33.23|33.42|33.25|33.43|33.26|33.4|33.23|4
1740303620000|2025-02-23 09:40:20|33.4|33.23|33.41|33.24|33.42|33.25|33.4|33.23|4
1740303630000|2025-02-23 09:40:30|33.43|33.26|33.41|33.24|33.43|33.26|33.4|33.23|7
1740303640000|2025-02-23 09:40:40|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740303650000|2025-02-23 09:40:50|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740303660000|2025-02-23 09:41:00|33.41|33.24|33.42|33.25|33.43|33.26|33.41|33.24|6
1740303670000|2025-02-23 09:41:10|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740303680000|2025-02-23 09:41:20|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740303690000|2025-02-23 09:41:30|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740303700000|2025-02-23 09:41:40|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740303720000|2025-02-23 09:42:00|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740303730000|2025-02-23 09:42:10|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|4
1740303750000|2025-02-23 09:42:30|33.43|33.26|33.44|33.27|33.45|33.28|33.42|33.25|5
1740303780000|2025-02-23 09:43:00|33.45|33.28|33.44|33.27|33.46|33.29|33.43|33.26|8
1740303800000|2025-02-23 09:43:20|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740303810000|2025-02-23 09:43:30|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1740303820000|2025-02-23 09:43:40|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740303850000|2025-02-23 09:44:10|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740303900000|2025-02-23 09:45:00|33.44|33.27|33.43|33.26|33.44|33.27|33.42|33.25|4
1740303910000|2025-02-23 09:45:10|33.44|33.27|33.44|33.27|33.45|33.28|33.43|33.26|5
1740303920000|2025-02-23 09:45:20|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740303930000|2025-02-23 09:45:30|33.43|33.26|33.45|33.28|33.45|33.28|33.43|33.26|3
1740303940000|2025-02-23 09:45:40|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|3
1740303950000|2025-02-23 09:45:50|33.43|33.26|33.44|33.27|33.45|33.28|33.43|33.26|6
1740303960000|2025-02-23 09:46:00|33.45|33.28|33.45|33.28|33.46|33.29|33.44|33.27|5
1740303970000|2025-02-23 09:46:10|33.46|33.29|33.45|33.28|33.46|33.29|33.44|33.27|8
1740303980000|2025-02-23 09:46:20|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740303990000|2025-02-23 09:46:30|33.46|33.29|33.47|33.3|33.48|33.31|33.45|33.28|6
1740304000000|2025-02-23 09:46:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740304010000|2025-02-23 09:46:50|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740304020000|2025-02-23 09:47:00|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|4
1740304040000|2025-02-23 09:47:20|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740304050000|2025-02-23 09:47:30|33.47|33.3|33.47|33.3|33.48|33.31|33.47|33.3|3
1740304060000|2025-02-23 09:47:40|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1740304070000|2025-02-23 09:47:50|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1740304080000|2025-02-23 09:48:00|33.49|33.32|33.49|33.32|33.49|33.32|33.48|33.31|3
1740304090000|2025-02-23 09:48:10|33.5|33.33|33.5|33.33|33.5|33.33|33.49|33.32|3
1740304100000|2025-02-23 09:48:20|33.49|33.32|33.48|33.31|33.49|33.32|33.47|33.3|4
1740304110000|2025-02-23 09:48:30|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740304120000|2025-02-23 09:48:40|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740304130000|2025-02-23 09:48:50|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740304140000|2025-02-23 09:49:00|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740304160000|2025-02-23 09:49:20|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|3
1740304200000|2025-02-23 09:50:00|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|3
1740304210000|2025-02-23 09:50:10|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740304220000|2025-02-23 09:50:20|33.46|33.29|33.46|33.29|33.47|33.3|33.45|33.28|9
1740304230000|2025-02-23 09:50:30|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740304240000|2025-02-23 09:50:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740304260000|2025-02-23 09:51:00|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740304270000|2025-02-23 09:51:10|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740304280000|2025-02-23 09:51:20|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|4
1740304290000|2025-02-23 09:51:30|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1740304300000|2025-02-23 09:51:40|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740304310000|2025-02-23 09:51:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740304340000|2025-02-23 09:52:20|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740304350000|2025-02-23 09:52:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740304360000|2025-02-23 09:52:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740304370000|2025-02-23 09:52:50|33.47|33.3|33.47|33.3|33.48|33.31|33.47|33.3|5
1740304420000|2025-02-23 09:53:40|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740304440000|2025-02-23 09:54:00|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740304450000|2025-02-23 09:54:10|33.48|33.31|33.49|33.32|33.49|33.32|33.47|33.3|3
1740304460000|2025-02-23 09:54:20|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740304490000|2025-02-23 09:54:50|33.47|33.3|33.49|33.32|33.49|33.32|33.47|33.3|2
1740304500000|2025-02-23 09:55:00|33.48|33.31|33.47|33.3|33.48|33.31|33.46|33.29|3
1740304550000|2025-02-23 09:55:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740304570000|2025-02-23 09:56:10|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740304580000|2025-02-23 09:56:20|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1740304610000|2025-02-23 09:56:50|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1740304630000|2025-02-23 09:57:10|33.49|33.32|33.5|33.33|33.51|33.34|33.49|33.32|4
1740304640000|2025-02-23 09:57:20|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740304650000|2025-02-23 09:57:30|33.49|33.32|33.47|33.3|33.49|33.32|33.46|33.29|5
1740304670000|2025-02-23 09:57:50|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|5
1740304680000|2025-02-23 09:58:00|33.47|33.3|33.47|33.3|33.49|33.32|33.47|33.3|4
1740304710000|2025-02-23 09:58:30|33.46|33.29|33.48|33.31|33.48|33.31|33.46|33.29|3
1740304720000|2025-02-23 09:58:40|33.47|33.3|33.47|33.3|33.48|33.31|33.47|33.3|3
1740304730000|2025-02-23 09:58:50|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740304740000|2025-02-23 09:59:00|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740304750000|2025-02-23 09:59:10|33.45|33.28|33.44|33.27|33.46|33.29|33.44|33.27|4
1740304770000|2025-02-23 09:59:30|33.46|33.29|33.46|33.29|33.47|33.3|33.45|33.28|4
1740304780000|2025-02-23 09:59:40|33.47|33.3|33.45|33.28|33.47|33.3|33.45|33.28|3
1740304790000|2025-02-23 09:59:50|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740304800000|2025-02-23 10:00:00|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740304830000|2025-02-23 10:00:30|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740304860000|2025-02-23 10:01:00|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1740304870000|2025-02-23 10:01:10|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740304880000|2025-02-23 10:01:20|33.49|33.32|33.49|33.32|33.49|33.32|33.48|33.31|3
1740304890000|2025-02-23 10:01:30|33.48|33.31|33.47|33.3|33.48|33.31|33.46|33.29|5
1740304920000|2025-02-23 10:02:00|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740304930000|2025-02-23 10:02:10|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|7
1740304940000|2025-02-23 10:02:20|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740304960000|2025-02-23 10:02:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740304970000|2025-02-23 10:02:50|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740304980000|2025-02-23 10:03:00|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|6
1740304990000|2025-02-23 10:03:10|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|5
1740305000000|2025-02-23 10:03:20|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740305030000|2025-02-23 10:03:50|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740305070000|2025-02-23 10:04:30|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|2
1740305110000|2025-02-23 10:05:10|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740305120000|2025-02-23 10:05:20|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740305130000|2025-02-23 10:05:30|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740305150000|2025-02-23 10:05:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740305160000|2025-02-23 10:06:00|33.47|33.3|33.47|33.3|33.48|33.31|33.46|33.29|5
1740305240000|2025-02-23 10:07:20|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|4
1740305250000|2025-02-23 10:07:30|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740305260000|2025-02-23 10:07:40|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740305270000|2025-02-23 10:07:50|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740305280000|2025-02-23 10:08:00|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740305290000|2025-02-23 10:08:10|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740305300000|2025-02-23 10:08:20|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740305330000|2025-02-23 10:08:50|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740305340000|2025-02-23 10:09:00|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740305360000|2025-02-23 10:09:20|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740305390000|2025-02-23 10:09:50|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740305420000|2025-02-23 10:10:20|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740305430000|2025-02-23 10:10:30|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740305440000|2025-02-23 10:10:40|33.47|33.3|33.47|33.3|33.48|33.31|33.47|33.3|3
1740305470000|2025-02-23 10:11:10|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|4
1740305480000|2025-02-23 10:11:20|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1740305510000|2025-02-23 10:11:50|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740305520000|2025-02-23 10:12:00|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740305530000|2025-02-23 10:12:10|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|4
1740305550000|2025-02-23 10:12:30|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1740305560000|2025-02-23 10:12:40|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1740305570000|2025-02-23 10:12:50|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740305590000|2025-02-23 10:13:10|33.47|33.3|33.46|33.29|33.48|33.31|33.46|33.29|4
1740305620000|2025-02-23 10:13:40|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740305650000|2025-02-23 10:14:10|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740305660000|2025-02-23 10:14:20|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740305670000|2025-02-23 10:14:30|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740305690000|2025-02-23 10:14:50|33.47|33.3|33.46|33.29|33.47|33.3|33.45|33.28|4
1740305700000|2025-02-23 10:15:00|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|3
1740305710000|2025-02-23 10:15:10|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740305730000|2025-02-23 10:15:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740305740000|2025-02-23 10:15:40|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740305750000|2025-02-23 10:15:50|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740305760000|2025-02-23 10:16:00|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740305770000|2025-02-23 10:16:10|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|3
1740305780000|2025-02-23 10:16:20|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|4
1740305790000|2025-02-23 10:16:30|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740305810000|2025-02-23 10:16:50|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740305830000|2025-02-23 10:17:10|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740305870000|2025-02-23 10:17:50|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|3
1740305880000|2025-02-23 10:18:00|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740305910000|2025-02-23 10:18:30|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740305950000|2025-02-23 10:19:10|33.45|33.28|33.45|33.28|33.47|33.3|33.45|33.28|3
1740305970000|2025-02-23 10:19:30|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|3
1740305980000|2025-02-23 10:19:40|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740306000000|2025-02-23 10:20:00|33.44|33.27|33.46|33.29|33.46|33.29|33.44|33.27|2
1740306030000|2025-02-23 10:20:30|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740306060000|2025-02-23 10:21:00|33.45|33.28|33.42|33.25|33.45|33.28|33.41|33.24|5
1740306070000|2025-02-23 10:21:10|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|3
1740306080000|2025-02-23 10:21:20|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740306100000|2025-02-23 10:21:40|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740306120000|2025-02-23 10:22:00|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740306130000|2025-02-23 10:22:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740306140000|2025-02-23 10:22:20|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740306150000|2025-02-23 10:22:30|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740306170000|2025-02-23 10:22:50|33.39|33.22|33.38|33.21|33.39|33.22|33.38|33.21|2
1740306190000|2025-02-23 10:23:10|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740306200000|2025-02-23 10:23:20|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|10
1740306220000|2025-02-23 10:23:40|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1740306240000|2025-02-23 10:24:00|33.36|33.19|33.37|33.2|33.38|33.21|33.36|33.19|3
1740306250000|2025-02-23 10:24:10|33.36|33.19|33.37|33.2|33.38|33.21|33.36|33.19|4
1740306260000|2025-02-23 10:24:20|33.38|33.21|33.37|33.2|33.38|33.21|33.36|33.19|6
1740306280000|2025-02-23 10:24:40|33.38|33.21|33.38|33.21|33.38|33.21|33.37|33.2|3
1740306290000|2025-02-23 10:24:50|33.37|33.2|33.37|33.2|33.38|33.21|33.37|33.2|3
1740306310000|2025-02-23 10:25:10|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740306320000|2025-02-23 10:25:20|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740306330000|2025-02-23 10:25:30|33.36|33.19|33.36|33.19|33.38|33.21|33.36|33.19|8
1740306340000|2025-02-23 10:25:40|33.37|33.2|33.38|33.21|33.38|33.21|33.37|33.2|2
1740306350000|2025-02-23 10:25:50|33.37|33.2|33.39|33.22|33.39|33.22|33.37|33.2|4
1740306360000|2025-02-23 10:26:00|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|6
1740306370000|2025-02-23 10:26:10|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740306410000|2025-02-23 10:26:50|33.39|33.22|33.39|33.22|33.39|33.22|33.38|33.21|3
1740306420000|2025-02-23 10:27:00|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740306430000|2025-02-23 10:27:10|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740306470000|2025-02-23 10:27:50|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740306480000|2025-02-23 10:28:00|33.39|33.22|33.4|33.23|33.41|33.24|33.39|33.22|3
1740306490000|2025-02-23 10:28:10|33.39|33.22|33.39|33.22|33.39|33.22|33.38|33.21|3
1740306500000|2025-02-23 10:28:20|33.38|33.21|33.39|33.22|33.41|33.24|33.38|33.21|4
1740306520000|2025-02-23 10:28:40|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|2
1740306550000|2025-02-23 10:29:10|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740306560000|2025-02-23 10:29:20|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740306600000|2025-02-23 10:30:00|33.39|33.22|33.38|33.21|33.4|33.23|33.38|33.21|8
1740306610000|2025-02-23 10:30:10|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|3
1740306620000|2025-02-23 10:30:20|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1740306630000|2025-02-23 10:30:30|33.36|33.19|33.37|33.2|33.38|33.21|33.35|33.18|5
1740306640000|2025-02-23 10:30:40|33.38|33.21|33.38|33.21|33.39|33.22|33.37|33.2|9
1740306660000|2025-02-23 10:31:00|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740306670000|2025-02-23 10:31:10|33.39|33.22|33.38|33.21|33.39|33.22|33.37|33.2|5
1740306680000|2025-02-23 10:31:20|33.39|33.22|33.39|33.22|33.39|33.22|33.38|33.21|3
1740306690000|2025-02-23 10:31:30|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|3
1740306700000|2025-02-23 10:31:40|33.39|33.22|33.4|33.23|33.4|33.23|33.39|33.22|2
1740306710000|2025-02-23 10:31:50|33.39|33.22|33.38|33.21|33.39|33.22|33.38|33.21|2
1740306720000|2025-02-23 10:32:00|33.37|33.2|33.38|33.21|33.39|33.22|33.37|33.2|3
1740306740000|2025-02-23 10:32:20|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740306750000|2025-02-23 10:32:30|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740306760000|2025-02-23 10:32:40|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740306780000|2025-02-23 10:33:00|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740306790000|2025-02-23 10:33:10|33.35|33.18|33.35|33.18|33.37|33.2|33.35|33.18|8
1740306800000|2025-02-23 10:33:20|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740306810000|2025-02-23 10:33:30|33.34|33.17|33.32|33.15|33.34|33.17|33.32|33.15|3
1740306820000|2025-02-23 10:33:40|33.33|33.16|33.32|33.15|33.34|33.17|33.32|33.15|4
1740306840000|2025-02-23 10:34:00|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740306850000|2025-02-23 10:34:10|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740306860000|2025-02-23 10:34:20|33.3|33.13|33.31|33.14|33.32|33.15|33.3|33.13|6
1740306870000|2025-02-23 10:34:30|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740306880000|2025-02-23 10:34:40|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740306890000|2025-02-23 10:34:50|33.3|33.13|33.31|33.14|33.32|33.15|33.3|33.13|4
1740306900000|2025-02-23 10:35:00|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740306910000|2025-02-23 10:35:10|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740306920000|2025-02-23 10:35:20|33.3|33.13|33.3|33.13|33.3|33.13|33.28|33.11|7
1740306930000|2025-02-23 10:35:30|33.29|33.12|33.29|33.12|33.29|33.12|33.28|33.11|3
1740306940000|2025-02-23 10:35:40|33.28|33.11|33.28|33.11|33.29|33.12|33.27|33.1|5
1740306950000|2025-02-23 10:35:50|33.27|33.1|33.27|33.1|33.28|33.11|33.26|33.09|5
1740306960000|2025-02-23 10:36:00|33.28|33.11|33.28|33.11|33.3|33.13|33.28|33.11|4
1740306970000|2025-02-23 10:36:10|33.29|33.12|33.31|33.14|33.32|33.15|33.29|33.12|4
1740306980000|2025-02-23 10:36:20|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740306990000|2025-02-23 10:36:30|33.32|33.15|33.32|33.15|33.32|33.15|33.3|33.13|4
1740307000000|2025-02-23 10:36:40|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740307010000|2025-02-23 10:36:50|33.3|33.13|33.31|33.14|33.32|33.15|33.3|33.13|5
1740307020000|2025-02-23 10:37:00|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740307030000|2025-02-23 10:37:10|33.32|33.15|33.31|33.14|33.32|33.15|33.3|33.13|4
1740307040000|2025-02-23 10:37:20|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|5
1740307050000|2025-02-23 10:37:30|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740307070000|2025-02-23 10:37:50|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|3
1740307080000|2025-02-23 10:38:00|33.31|33.14|33.31|33.14|33.32|33.15|33.3|33.13|5
1740307090000|2025-02-23 10:38:10|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740307100000|2025-02-23 10:38:20|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740307120000|2025-02-23 10:38:40|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740307130000|2025-02-23 10:38:50|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|3
1740307150000|2025-02-23 10:39:10|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740307160000|2025-02-23 10:39:20|33.3|33.13|33.3|33.13|33.3|33.13|33.29|33.12|3
1740307170000|2025-02-23 10:39:30|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740307190000|2025-02-23 10:39:50|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|3
1740307200000|2025-02-23 10:40:00|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740307210000|2025-02-23 10:40:10|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|3
1740307230000|2025-02-23 10:40:30|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740307240000|2025-02-23 10:40:40|33.31|33.14|33.29|33.12|33.31|33.14|33.29|33.12|5
1740307250000|2025-02-23 10:40:50|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|5
1740307260000|2025-02-23 10:41:00|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740307300000|2025-02-23 10:41:40|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740307310000|2025-02-23 10:41:50|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|2
1740307320000|2025-02-23 10:42:00|33.34|33.17|33.32|33.15|33.34|33.17|33.32|33.15|7
1740307330000|2025-02-23 10:42:10|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740307360000|2025-02-23 10:42:40|33.34|33.17|33.34|33.17|33.35|33.18|33.33|33.16|4
1740307370000|2025-02-23 10:42:50|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740307380000|2025-02-23 10:43:00|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740307390000|2025-02-23 10:43:10|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740307400000|2025-02-23 10:43:20|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740307410000|2025-02-23 10:43:30|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|2
1740307440000|2025-02-23 10:44:00|33.35|33.18|33.37|33.2|33.37|33.2|33.34|33.17|5
1740307450000|2025-02-23 10:44:10|33.36|33.19|33.36|33.19|33.37|33.2|33.35|33.18|7
1740307460000|2025-02-23 10:44:20|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740307470000|2025-02-23 10:44:30|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740307480000|2025-02-23 10:44:40|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740307500000|2025-02-23 10:45:00|33.33|33.16|33.35|33.18|33.36|33.19|33.33|33.16|3
1740307510000|2025-02-23 10:45:10|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740307520000|2025-02-23 10:45:20|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740307540000|2025-02-23 10:45:40|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740307550000|2025-02-23 10:45:50|33.33|33.16|33.33|33.16|33.36|33.19|33.33|33.16|5
1740307560000|2025-02-23 10:46:00|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740307570000|2025-02-23 10:46:10|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740307580000|2025-02-23 10:46:20|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|4
1740307590000|2025-02-23 10:46:30|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|3
1740307600000|2025-02-23 10:46:40|33.31|33.14|33.31|33.14|33.32|33.15|33.29|33.12|7
1740307610000|2025-02-23 10:46:50|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740307620000|2025-02-23 10:47:00|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740307630000|2025-02-23 10:47:10|33.31|33.14|33.29|33.12|33.32|33.15|33.29|33.12|7
1740307640000|2025-02-23 10:47:20|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740307650000|2025-02-23 10:47:30|33.28|33.11|33.3|33.13|33.32|33.15|33.28|33.11|5
1740307660000|2025-02-23 10:47:40|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740307670000|2025-02-23 10:47:50|33.29|33.12|33.3|33.13|33.32|33.15|33.29|33.12|4
1740307680000|2025-02-23 10:48:00|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740307690000|2025-02-23 10:48:10|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|3
1740307700000|2025-02-23 10:48:20|33.29|33.12|33.3|33.13|33.31|33.14|33.29|33.12|3
1740307720000|2025-02-23 10:48:40|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740307770000|2025-02-23 10:49:30|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740307780000|2025-02-23 10:49:40|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740307790000|2025-02-23 10:49:50|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740307800000|2025-02-23 10:50:00|33.32|33.15|33.31|33.14|33.32|33.15|33.3|33.13|4
1740307810000|2025-02-23 10:50:10|33.3|33.13|33.31|33.14|33.32|33.15|33.3|33.13|4
1740307820000|2025-02-23 10:50:20|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740307830000|2025-02-23 10:50:30|33.3|33.13|33.3|33.13|33.32|33.15|33.29|33.12|7
1740307840000|2025-02-23 10:50:40|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740307850000|2025-02-23 10:50:50|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740307860000|2025-02-23 10:51:00|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740307870000|2025-02-23 10:51:10|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740307880000|2025-02-23 10:51:20|33.3|33.13|33.29|33.12|33.31|33.14|33.29|33.12|4
1740307890000|2025-02-23 10:51:30|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740307900000|2025-02-23 10:51:40|33.32|33.15|33.3|33.13|33.32|33.15|33.29|33.12|5
1740307910000|2025-02-23 10:51:50|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740307940000|2025-02-23 10:52:20|33.29|33.12|33.29|33.12|33.29|33.12|33.28|33.11|3
1740307950000|2025-02-23 10:52:30|33.31|33.14|33.29|33.12|33.31|33.14|33.29|33.12|3
1740307960000|2025-02-23 10:52:40|33.28|33.11|33.3|33.13|33.3|33.13|33.28|33.11|3
1740307970000|2025-02-23 10:52:50|33.29|33.12|33.29|33.12|33.31|33.14|33.29|33.12|5
1740307980000|2025-02-23 10:53:00|33.31|33.14|33.31|33.14|33.32|33.15|33.3|33.13|6
1740307990000|2025-02-23 10:53:10|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740308000000|2025-02-23 10:53:20|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|3
1740308010000|2025-02-23 10:53:30|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740308020000|2025-02-23 10:53:40|33.28|33.11|33.29|33.12|33.31|33.14|33.28|33.11|5
1740308040000|2025-02-23 10:54:00|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740308050000|2025-02-23 10:54:10|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740308060000|2025-02-23 10:54:20|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740308080000|2025-02-23 10:54:40|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740308090000|2025-02-23 10:54:50|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740308110000|2025-02-23 10:55:10|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740308140000|2025-02-23 10:55:40|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740308150000|2025-02-23 10:55:50|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740308160000|2025-02-23 10:56:00|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740308190000|2025-02-23 10:56:30|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740308200000|2025-02-23 10:56:40|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740308210000|2025-02-23 10:56:50|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|3
1740308220000|2025-02-23 10:57:00|33.31|33.14|33.31|33.14|33.31|33.14|33.3|33.13|3
1740308230000|2025-02-23 10:57:10|33.3|33.13|33.31|33.14|33.33|33.16|33.3|33.13|6
1740308240000|2025-02-23 10:57:20|33.33|33.16|33.32|33.15|33.33|33.16|33.31|33.14|4
1740308250000|2025-02-23 10:57:30|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740308270000|2025-02-23 10:57:50|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|4
1740308280000|2025-02-23 10:58:00|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740308290000|2025-02-23 10:58:10|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740308300000|2025-02-23 10:58:20|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740308310000|2025-02-23 10:58:30|33.35|33.18|33.35|33.18|33.36|33.19|33.35|33.18|3
1740308340000|2025-02-23 10:59:00|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740308370000|2025-02-23 10:59:30|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740308380000|2025-02-23 10:59:40|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740308400000|2025-02-23 11:00:00|33.37|33.2|33.34|33.17|33.37|33.2|33.34|33.17|4
1740308410000|2025-02-23 11:00:10|33.37|33.2|33.35|33.18|33.37|33.2|33.34|33.17|6
1740308420000|2025-02-23 11:00:20|33.34|33.17|33.32|33.15|33.34|33.17|33.32|33.15|3
1740308430000|2025-02-23 11:00:30|33.31|33.14|33.31|33.14|33.34|33.17|33.31|33.14|6
1740308440000|2025-02-23 11:00:40|33.3|33.13|33.3|33.13|33.31|33.14|33.28|33.11|12
1740308450000|2025-02-23 11:00:50|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740308460000|2025-02-23 11:01:00|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740308470000|2025-02-23 11:01:10|33.29|33.12|33.3|33.13|33.31|33.14|33.29|33.12|3
1740308480000|2025-02-23 11:01:20|33.29|33.12|33.31|33.14|33.32|33.15|33.29|33.12|8
1740308490000|2025-02-23 11:01:30|33.3|33.13|33.32|33.15|33.32|33.15|33.3|33.13|3
1740308500000|2025-02-23 11:01:40|33.31|33.14|33.32|33.15|33.33|33.16|33.31|33.14|7
1740308510000|2025-02-23 11:01:50|33.33|33.16|33.31|33.14|33.33|33.16|33.31|33.14|3
1740308530000|2025-02-23 11:02:10|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740308540000|2025-02-23 11:02:20|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|4
1740308550000|2025-02-23 11:02:30|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740308560000|2025-02-23 11:02:40|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740308570000|2025-02-23 11:02:50|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|4
1740308580000|2025-02-23 11:03:00|33.31|33.14|33.33|33.16|33.33|33.16|33.31|33.14|4
1740308600000|2025-02-23 11:03:20|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740308620000|2025-02-23 11:03:40|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|6
1740308630000|2025-02-23 11:03:50|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740308640000|2025-02-23 11:04:00|33.33|33.16|33.34|33.17|33.35|33.18|33.33|33.16|4
1740308650000|2025-02-23 11:04:10|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740308670000|2025-02-23 11:04:30|33.35|33.18|33.33|33.16|33.35|33.18|33.33|33.16|3
1740308680000|2025-02-23 11:04:40|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740308690000|2025-02-23 11:04:50|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740308700000|2025-02-23 11:05:00|33.32|33.15|33.33|33.16|33.34|33.17|33.31|33.14|5
1740308720000|2025-02-23 11:05:20|33.32|33.15|33.33|33.16|33.34|33.17|33.32|33.15|5
1740308730000|2025-02-23 11:05:30|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|2
1740308740000|2025-02-23 11:05:40|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|6
1740308750000|2025-02-23 11:05:50|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740308760000|2025-02-23 11:06:00|33.33|33.16|33.33|33.16|33.33|33.16|33.32|33.15|5
1740308770000|2025-02-23 11:06:10|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740308780000|2025-02-23 11:06:20|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740308790000|2025-02-23 11:06:30|33.32|33.15|33.3|33.13|33.32|33.15|33.29|33.12|4
1740308800000|2025-02-23 11:06:40|33.31|33.14|33.29|33.12|33.31|33.14|33.29|33.12|3
1740308810000|2025-02-23 11:06:50|33.31|33.14|33.3|33.13|33.32|33.15|33.3|33.13|5
1740308820000|2025-02-23 11:07:00|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740308830000|2025-02-23 11:07:10|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|5
1740308840000|2025-02-23 11:07:20|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|3
1740308850000|2025-02-23 11:07:30|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|4
1740308860000|2025-02-23 11:07:40|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740308880000|2025-02-23 11:08:00|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740308920000|2025-02-23 11:08:40|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740308930000|2025-02-23 11:08:50|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740308940000|2025-02-23 11:09:00|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740308950000|2025-02-23 11:09:10|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740308960000|2025-02-23 11:09:20|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740308970000|2025-02-23 11:09:30|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740309000000|2025-02-23 11:10:00|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740309010000|2025-02-23 11:10:10|33.35|33.18|33.35|33.18|33.35|33.18|33.34|33.17|3
1740309020000|2025-02-23 11:10:20|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|4
1740309030000|2025-02-23 11:10:30|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740309050000|2025-02-23 11:10:50|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740309060000|2025-02-23 11:11:00|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740309080000|2025-02-23 11:11:20|33.36|33.19|33.34|33.17|33.36|33.19|33.34|33.17|3
1740309110000|2025-02-23 11:11:50|33.36|33.19|33.34|33.17|33.36|33.19|33.34|33.17|3
1740309130000|2025-02-23 11:12:10|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740309150000|2025-02-23 11:12:30|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740309170000|2025-02-23 11:12:50|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740309180000|2025-02-23 11:13:00|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|4
1740309190000|2025-02-23 11:13:10|33.37|33.2|33.37|33.2|33.37|33.2|33.36|33.19|3
1740309200000|2025-02-23 11:13:20|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|6
1740309210000|2025-02-23 11:13:30|33.36|33.19|33.36|33.19|33.37|33.2|33.36|33.19|3
1740309220000|2025-02-23 11:13:40|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740309230000|2025-02-23 11:13:50|33.36|33.19|33.36|33.19|33.36|33.19|33.35|33.18|3
1740309240000|2025-02-23 11:14:00|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740309250000|2025-02-23 11:14:10|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740309260000|2025-02-23 11:14:20|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740309310000|2025-02-23 11:15:10|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740309320000|2025-02-23 11:15:20|33.35|33.18|33.33|33.16|33.35|33.18|33.33|33.16|3
1740309330000|2025-02-23 11:15:30|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740309360000|2025-02-23 11:16:00|33.36|33.19|33.33|33.16|33.36|33.19|33.32|33.15|6
1740309380000|2025-02-23 11:16:20|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|4
1740309390000|2025-02-23 11:16:30|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740309400000|2025-02-23 11:16:40|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740309410000|2025-02-23 11:16:50|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740309420000|2025-02-23 11:17:00|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740309430000|2025-02-23 11:17:10|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740309440000|2025-02-23 11:17:20|33.37|33.2|33.35|33.18|33.37|33.2|33.35|33.18|3
1740309450000|2025-02-23 11:17:30|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740309460000|2025-02-23 11:17:40|33.36|33.19|33.36|33.19|33.37|33.2|33.36|33.19|3
1740309470000|2025-02-23 11:17:50|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740309480000|2025-02-23 11:18:00|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740309500000|2025-02-23 11:18:20|33.34|33.17|33.34|33.17|33.35|33.18|33.34|33.17|3
1740309520000|2025-02-23 11:18:40|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|4
1740309540000|2025-02-23 11:19:00|33.37|33.2|33.37|33.2|33.37|33.2|33.36|33.19|3
1740309550000|2025-02-23 11:19:10|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1740309560000|2025-02-23 11:19:20|33.36|33.19|33.38|33.21|33.38|33.21|33.36|33.19|3
1740309580000|2025-02-23 11:19:40|33.37|33.2|33.38|33.21|33.38|33.21|33.37|33.2|2
1740309590000|2025-02-23 11:19:50|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740309600000|2025-02-23 11:20:00|33.36|33.19|33.36|33.19|33.37|33.2|33.36|33.19|3
1740309610000|2025-02-23 11:20:10|33.37|33.2|33.37|33.2|33.38|33.21|33.36|33.19|5
1740309620000|2025-02-23 11:20:20|33.38|33.21|33.37|33.2|33.38|33.21|33.36|33.19|6
1740309630000|2025-02-23 11:20:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740309640000|2025-02-23 11:20:40|33.35|33.18|33.36|33.19|33.36|33.19|33.34|33.17|3
1740309650000|2025-02-23 11:20:50|33.35|33.18|33.33|33.16|33.35|33.18|33.32|33.15|5
1740309660000|2025-02-23 11:21:00|33.32|33.15|33.32|33.15|33.33|33.16|33.31|33.14|4
1740309710000|2025-02-23 11:21:50|33.34|33.17|33.32|33.15|33.34|33.17|33.32|33.15|3
1740309720000|2025-02-23 11:22:00|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|4
1740309730000|2025-02-23 11:22:10|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740309740000|2025-02-23 11:22:20|33.31|33.14|33.3|33.13|33.33|33.16|33.3|33.13|5
1740309750000|2025-02-23 11:22:30|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740309760000|2025-02-23 11:22:40|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740309770000|2025-02-23 11:22:50|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|4
1740309780000|2025-02-23 11:23:00|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740309790000|2025-02-23 11:23:10|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740309800000|2025-02-23 11:23:20|33.27|33.1|33.28|33.11|33.29|33.12|33.27|33.1|4
1740309820000|2025-02-23 11:23:40|33.27|33.1|33.27|33.1|33.29|33.12|33.27|33.1|5
1740309830000|2025-02-23 11:23:50|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|4
1740309840000|2025-02-23 11:24:00|33.28|33.11|33.28|33.11|33.3|33.13|33.27|33.1|9
1740309850000|2025-02-23 11:24:10|33.29|33.12|33.28|33.11|33.29|33.12|33.27|33.1|4
1740309860000|2025-02-23 11:24:20|33.29|33.12|33.29|33.12|33.3|33.13|33.28|33.11|6
1740309870000|2025-02-23 11:24:30|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|6
1740309900000|2025-02-23 11:25:00|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740309910000|2025-02-23 11:25:10|33.31|33.14|33.32|33.15|33.32|33.15|33.3|33.13|4
1740309920000|2025-02-23 11:25:20|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740309930000|2025-02-23 11:25:30|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|3
1740309940000|2025-02-23 11:25:40|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740309950000|2025-02-23 11:25:50|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740309960000|2025-02-23 11:26:00|33.32|33.15|33.32|33.15|33.34|33.17|33.32|33.15|7
1740309970000|2025-02-23 11:26:10|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740309980000|2025-02-23 11:26:20|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740309990000|2025-02-23 11:26:30|33.33|33.16|33.32|33.15|33.34|33.17|33.32|33.15|5
1740310000000|2025-02-23 11:26:40|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740310010000|2025-02-23 11:26:50|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|3
1740310040000|2025-02-23 11:27:20|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740310050000|2025-02-23 11:27:30|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740310060000|2025-02-23 11:27:40|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740310070000|2025-02-23 11:27:50|33.3|33.13|33.29|33.12|33.31|33.14|33.29|33.12|5
1740310090000|2025-02-23 11:28:10|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|3
1740310100000|2025-02-23 11:28:20|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740310130000|2025-02-23 11:28:50|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|2
1740310140000|2025-02-23 11:29:00|33.33|33.16|33.32|33.15|33.33|33.16|33.31|33.14|6
1740310160000|2025-02-23 11:29:20|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740310180000|2025-02-23 11:29:40|33.33|33.16|33.31|33.14|33.33|33.16|33.31|33.14|3
1740310190000|2025-02-23 11:29:50|33.32|33.15|33.32|33.15|33.33|33.16|33.31|33.14|4
1740310200000|2025-02-23 11:30:00|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740310210000|2025-02-23 11:30:10|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|3
1740310220000|2025-02-23 11:30:20|33.31|33.14|33.32|33.15|33.33|33.16|33.31|33.14|5
1740310230000|2025-02-23 11:30:30|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|2
1740310240000|2025-02-23 11:30:40|33.33|33.16|33.33|33.16|33.34|33.17|33.32|33.15|5
1740310260000|2025-02-23 11:31:00|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740310290000|2025-02-23 11:31:30|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740310310000|2025-02-23 11:31:50|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740310320000|2025-02-23 11:32:00|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740310330000|2025-02-23 11:32:10|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|2
1740310340000|2025-02-23 11:32:20|33.33|33.16|33.33|33.16|33.34|33.17|33.32|33.15|5
1740310350000|2025-02-23 11:32:30|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740310370000|2025-02-23 11:32:50|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740310380000|2025-02-23 11:33:00|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|4
1740310400000|2025-02-23 11:33:20|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740310410000|2025-02-23 11:33:30|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|5
1740310420000|2025-02-23 11:33:40|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740310440000|2025-02-23 11:34:00|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740310450000|2025-02-23 11:34:10|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740310480000|2025-02-23 11:34:40|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|3
1740310490000|2025-02-23 11:34:50|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740310500000|2025-02-23 11:35:00|33.32|33.15|33.32|33.15|33.32|33.15|33.32|33.15|1
1740310510000|2025-02-23 11:35:10|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740310520000|2025-02-23 11:35:20|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|3
1740310530000|2025-02-23 11:35:30|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740310550000|2025-02-23 11:35:50|33.28|33.11|33.28|33.11|33.29|33.12|33.28|33.11|3
1740310560000|2025-02-23 11:36:00|33.29|33.12|33.29|33.12|33.29|33.12|33.28|33.11|3
1740310570000|2025-02-23 11:36:10|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740310580000|2025-02-23 11:36:20|33.28|33.11|33.29|33.12|33.3|33.13|33.28|33.11|3
1740310600000|2025-02-23 11:36:40|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740310610000|2025-02-23 11:36:50|33.28|33.11|33.28|33.11|33.28|33.11|33.27|33.1|3
1740310620000|2025-02-23 11:37:00|33.3|33.13|33.28|33.11|33.3|33.13|33.28|33.11|3
1740310630000|2025-02-23 11:37:10|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740310650000|2025-02-23 11:37:30|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740310660000|2025-02-23 11:37:40|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740310680000|2025-02-23 11:38:00|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|2
1740310690000|2025-02-23 11:38:10|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740310700000|2025-02-23 11:38:20|33.3|33.13|33.28|33.11|33.3|33.13|33.28|33.11|3
1740310710000|2025-02-23 11:38:30|33.29|33.12|33.28|33.11|33.29|33.12|33.27|33.1|6
1740310720000|2025-02-23 11:38:40|33.27|33.1|33.26|33.09|33.28|33.11|33.26|33.09|6
1740310730000|2025-02-23 11:38:50|33.25|33.08|33.26|33.09|33.27|33.1|33.25|33.08|4
1740310750000|2025-02-23 11:39:10|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740310770000|2025-02-23 11:39:30|33.26|33.09|33.27|33.1|33.27|33.1|33.25|33.08|3
1740310780000|2025-02-23 11:39:40|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|4
1740310800000|2025-02-23 11:40:00|33.27|33.1|33.25|33.08|33.27|33.1|33.25|33.08|3
1740310810000|2025-02-23 11:40:10|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|3
1740310820000|2025-02-23 11:40:20|33.27|33.1|33.25|33.08|33.27|33.1|33.24|33.07|8
1740310830000|2025-02-23 11:40:30|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740310840000|2025-02-23 11:40:40|33.23|33.06|33.23|33.06|33.25|33.08|33.22|33.05|6
1740310850000|2025-02-23 11:40:50|33.25|33.08|33.23|33.06|33.25|33.08|33.22|33.05|5
1740310870000|2025-02-23 11:41:10|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740310880000|2025-02-23 11:41:20|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|7
1740310890000|2025-02-23 11:41:30|33.25|33.08|33.24|33.07|33.25|33.08|33.23|33.06|5
1740310900000|2025-02-23 11:41:40|33.25|33.08|33.24|33.07|33.25|33.08|33.23|33.06|4
1740310910000|2025-02-23 11:41:50|33.26|33.09|33.24|33.07|33.26|33.09|33.24|33.07|3
1740310930000|2025-02-23 11:42:10|33.26|33.09|33.24|33.07|33.26|33.09|33.24|33.07|3
1740310940000|2025-02-23 11:42:20|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|6
1740310950000|2025-02-23 11:42:30|33.27|33.1|33.26|33.09|33.27|33.1|33.25|33.08|4
1740310960000|2025-02-23 11:42:40|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|5
1740310970000|2025-02-23 11:42:50|33.25|33.08|33.25|33.08|33.27|33.1|33.24|33.07|11
1740310980000|2025-02-23 11:43:00|33.24|33.07|33.25|33.08|33.27|33.1|33.24|33.07|4
1740310990000|2025-02-23 11:43:10|33.26|33.09|33.25|33.08|33.27|33.1|33.25|33.08|4
1740311030000|2025-02-23 11:43:50|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740311040000|2025-02-23 11:44:00|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|3
1740311070000|2025-02-23 11:44:30|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|3
1740311080000|2025-02-23 11:44:40|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|7
1740311090000|2025-02-23 11:44:50|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740311100000|2025-02-23 11:45:00|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740311110000|2025-02-23 11:45:10|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|5
1740311120000|2025-02-23 11:45:20|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740311130000|2025-02-23 11:45:30|33.21|33.04|33.24|33.07|33.24|33.07|33.21|33.04|6
1740311140000|2025-02-23 11:45:40|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|7
1740311160000|2025-02-23 11:46:00|33.22|33.05|33.23|33.06|33.23|33.06|33.21|33.04|3
1740311170000|2025-02-23 11:46:10|33.22|33.05|33.22|33.05|33.24|33.07|33.21|33.04|6
1740311180000|2025-02-23 11:46:20|33.21|33.04|33.22|33.05|33.24|33.07|33.21|33.04|5
1740311190000|2025-02-23 11:46:30|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|5
1740311200000|2025-02-23 11:46:40|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|4
1740311210000|2025-02-23 11:46:50|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740311220000|2025-02-23 11:47:00|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|3
1740311230000|2025-02-23 11:47:10|33.21|33.04|33.23|33.06|33.23|33.06|33.21|33.04|5
1740311240000|2025-02-23 11:47:20|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740311260000|2025-02-23 11:47:40|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740311270000|2025-02-23 11:47:50|33.23|33.06|33.24|33.07|33.24|33.07|33.22|33.05|7
1740311280000|2025-02-23 11:48:00|33.23|33.06|33.25|33.08|33.25|33.08|33.23|33.06|5
1740311290000|2025-02-23 11:48:10|33.26|33.09|33.27|33.1|33.27|33.1|33.25|33.08|4
1740311300000|2025-02-23 11:48:20|33.28|33.11|33.27|33.1|33.29|33.12|33.26|33.09|10
1740311310000|2025-02-23 11:48:30|33.28|33.11|33.28|33.11|33.3|33.13|33.27|33.1|7
1740311320000|2025-02-23 11:48:40|33.29|33.12|33.26|33.09|33.29|33.12|33.26|33.09|6
1740311330000|2025-02-23 11:48:50|33.28|33.11|33.27|33.1|33.28|33.11|33.26|33.09|4
1740311340000|2025-02-23 11:49:00|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740311350000|2025-02-23 11:49:10|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740311360000|2025-02-23 11:49:20|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|5
1740311380000|2025-02-23 11:49:40|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740311400000|2025-02-23 11:50:00|33.22|33.05|33.23|33.06|33.24|33.07|33.22|33.05|5
1740311410000|2025-02-23 11:50:10|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|5
1740311420000|2025-02-23 11:50:20|33.23|33.06|33.24|33.07|33.25|33.08|33.23|33.06|3
1740311430000|2025-02-23 11:50:30|33.23|33.06|33.23|33.06|33.25|33.08|33.22|33.05|13
1740311440000|2025-02-23 11:50:40|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|4
1740311460000|2025-02-23 11:51:00|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|2
1740311470000|2025-02-23 11:51:10|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|6
1740311480000|2025-02-23 11:51:20|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|2
1740311490000|2025-02-23 11:51:30|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740311510000|2025-02-23 11:51:50|33.22|33.05|33.23|33.06|33.24|33.07|33.22|33.05|3
1740311520000|2025-02-23 11:52:00|33.22|33.05|33.22|33.05|33.24|33.07|33.22|33.05|6
1740311530000|2025-02-23 11:52:10|33.23|33.06|33.23|33.06|33.24|33.07|33.22|33.05|6
1740311540000|2025-02-23 11:52:20|33.24|33.07|33.23|33.06|33.24|33.07|33.22|33.05|4
1740311550000|2025-02-23 11:52:30|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|2
1740311560000|2025-02-23 11:52:40|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740311570000|2025-02-23 11:52:50|33.22|33.05|33.22|33.05|33.24|33.07|33.22|33.05|4
1740311580000|2025-02-23 11:53:00|33.21|33.04|33.22|33.05|33.24|33.07|33.21|33.04|9
1740311590000|2025-02-23 11:53:10|33.24|33.07|33.24|33.07|33.24|33.07|33.22|33.05|4
1740311600000|2025-02-23 11:53:20|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740311610000|2025-02-23 11:53:30|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740311620000|2025-02-23 11:53:40|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740311630000|2025-02-23 11:53:50|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740311640000|2025-02-23 11:54:00|33.25|33.08|33.24|33.07|33.25|33.08|33.23|33.06|5
1740311660000|2025-02-23 11:54:20|33.25|33.08|33.25|33.08|33.25|33.08|33.24|33.07|3
1740311670000|2025-02-23 11:54:30|33.24|33.07|33.22|33.05|33.24|33.07|33.22|33.05|3
1740311680000|2025-02-23 11:54:40|33.24|33.07|33.22|33.05|33.24|33.07|33.22|33.05|5
1740311690000|2025-02-23 11:54:50|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740311700000|2025-02-23 11:55:00|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|6
1740311710000|2025-02-23 11:55:10|33.22|33.05|33.24|33.07|33.25|33.08|33.22|33.05|8
1740311720000|2025-02-23 11:55:20|33.23|33.06|33.23|33.06|33.25|33.08|33.23|33.06|6
1740311730000|2025-02-23 11:55:30|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|2
1740311740000|2025-02-23 11:55:40|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|5
1740311750000|2025-02-23 11:55:50|33.24|33.07|33.23|33.06|33.25|33.08|33.23|33.06|4
1740311760000|2025-02-23 11:56:00|33.25|33.08|33.24|33.07|33.25|33.08|33.23|33.06|7
1740311770000|2025-02-23 11:56:10|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|4
1740311780000|2025-02-23 11:56:20|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|3
1740311790000|2025-02-23 11:56:30|33.24|33.07|33.23|33.06|33.25|33.08|33.22|33.05|6
1740311800000|2025-02-23 11:56:40|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740311810000|2025-02-23 11:56:50|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740311820000|2025-02-23 11:57:00|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740311830000|2025-02-23 11:57:10|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740311860000|2025-02-23 11:57:40|33.24|33.07|33.23|33.06|33.24|33.07|33.22|33.05|8
1740311870000|2025-02-23 11:57:50|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|5
1740311880000|2025-02-23 11:58:00|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740311910000|2025-02-23 11:58:30|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740311920000|2025-02-23 11:58:40|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740311930000|2025-02-23 11:58:50|33.22|33.05|33.22|33.05|33.23|33.06|33.21|33.04|5
1740311940000|2025-02-23 11:59:00|33.21|33.04|33.22|33.05|33.24|33.07|33.21|33.04|5
1740311950000|2025-02-23 11:59:10|33.24|33.07|33.23|33.06|33.24|33.07|33.22|33.05|4
1740311960000|2025-02-23 11:59:20|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740311970000|2025-02-23 11:59:30|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740311990000|2025-02-23 11:59:50|33.24|33.07|33.23|33.06|33.24|33.07|33.22|33.05|5
1740312000000|2025-02-23 12:00:00|33.24|33.07|33.22|33.05|33.24|33.07|33.22|33.05|5
1740312010000|2025-02-23 12:00:10|33.23|33.06|33.23|33.06|33.25|33.08|33.23|33.06|6
1740312020000|2025-02-23 12:00:20|33.22|33.05|33.23|33.06|33.24|33.07|33.22|33.05|5
1740312030000|2025-02-23 12:00:30|33.22|33.05|33.23|33.06|33.24|33.07|33.22|33.05|3
1740312050000|2025-02-23 12:00:50|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740312060000|2025-02-23 12:01:00|33.21|33.04|33.22|33.05|33.24|33.07|33.21|33.04|9
1740312070000|2025-02-23 12:01:10|33.23|33.06|33.22|33.05|33.24|33.07|33.22|33.05|5
1740312080000|2025-02-23 12:01:20|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|3
1740312090000|2025-02-23 12:01:30|33.23|33.06|33.24|33.07|33.25|33.08|33.23|33.06|7
1740312100000|2025-02-23 12:01:40|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|4
1740312110000|2025-02-23 12:01:50|33.25|33.08|33.25|33.08|33.25|33.08|33.24|33.07|9
1740312120000|2025-02-23 12:02:00|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|3
1740312130000|2025-02-23 12:02:10|33.23|33.06|33.25|33.08|33.25|33.08|33.23|33.06|3
1740312140000|2025-02-23 12:02:20|33.24|33.07|33.25|33.08|33.25|33.08|33.23|33.06|6
1740312150000|2025-02-23 12:02:30|33.26|33.09|33.26|33.09|33.27|33.1|33.26|33.09|3
1740312160000|2025-02-23 12:02:40|33.28|33.11|33.28|33.11|33.28|33.11|33.26|33.09|5
1740312180000|2025-02-23 12:03:00|33.27|33.1|33.27|33.1|33.28|33.11|33.27|33.1|3
1740312190000|2025-02-23 12:03:10|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|6
1740312200000|2025-02-23 12:03:20|33.28|33.11|33.28|33.11|33.29|33.12|33.28|33.11|3
1740312230000|2025-02-23 12:03:50|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740312240000|2025-02-23 12:04:00|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|4
1740312250000|2025-02-23 12:04:10|33.31|33.14|33.29|33.12|33.31|33.14|33.28|33.11|4
1740312270000|2025-02-23 12:04:30|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740312280000|2025-02-23 12:04:40|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|3
1740312290000|2025-02-23 12:04:50|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740312300000|2025-02-23 12:05:00|33.31|33.14|33.31|33.14|33.31|33.14|33.3|33.13|3
1740312310000|2025-02-23 12:05:10|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|8
1740312320000|2025-02-23 12:05:20|33.32|33.15|33.31|33.14|33.32|33.15|33.3|33.13|6
1740312340000|2025-02-23 12:05:40|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740312350000|2025-02-23 12:05:50|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|4
1740312370000|2025-02-23 12:06:10|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740312390000|2025-02-23 12:06:30|33.29|33.12|33.29|33.12|33.29|33.12|33.28|33.11|5
1740312400000|2025-02-23 12:06:40|33.31|33.14|33.27|33.1|33.31|33.14|33.27|33.1|5
1740312410000|2025-02-23 12:06:50|33.24|33.07|33.26|33.09|33.28|33.11|33.24|33.07|6
1740312440000|2025-02-23 12:07:20|33.24|33.07|33.24|33.07|33.25|33.08|33.24|33.07|3
1740312450000|2025-02-23 12:07:30|33.26|33.09|33.25|33.08|33.26|33.09|33.24|33.07|4
1740312460000|2025-02-23 12:07:40|33.24|33.07|33.25|33.08|33.26|33.09|33.24|33.07|5
1740312470000|2025-02-23 12:07:50|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|4
1740312480000|2025-02-23 12:08:00|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740312490000|2025-02-23 12:08:10|33.26|33.09|33.25|33.08|33.26|33.09|33.25|33.08|2
1740312500000|2025-02-23 12:08:20|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740312510000|2025-02-23 12:08:30|33.26|33.09|33.24|33.07|33.26|33.09|33.24|33.07|3
1740312530000|2025-02-23 12:08:50|33.26|33.09|33.24|33.07|33.26|33.09|33.24|33.07|3
1740312540000|2025-02-23 12:09:00|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740312550000|2025-02-23 12:09:10|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740312560000|2025-02-23 12:09:20|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740312570000|2025-02-23 12:09:30|33.21|33.04|33.23|33.06|33.23|33.06|33.21|33.04|5
1740312580000|2025-02-23 12:09:40|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|4
1740312590000|2025-02-23 12:09:50|33.22|33.05|33.24|33.07|33.24|33.07|33.22|33.05|4
1740312600000|2025-02-23 12:10:00|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740312610000|2025-02-23 12:10:10|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740312620000|2025-02-23 12:10:20|33.22|33.05|33.23|33.06|33.24|33.07|33.22|33.05|6
1740312630000|2025-02-23 12:10:30|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740312640000|2025-02-23 12:10:40|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|5
1740312650000|2025-02-23 12:10:50|33.21|33.04|33.21|33.04|33.23|33.06|33.21|33.04|4
1740312660000|2025-02-23 12:11:00|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|6
1740312670000|2025-02-23 12:11:10|33.21|33.04|33.23|33.06|33.23|33.06|33.21|33.04|6
1740312680000|2025-02-23 12:11:20|33.24|33.07|33.23|33.06|33.24|33.07|33.22|33.05|3
1740312690000|2025-02-23 12:11:30|33.22|33.05|33.23|33.06|33.24|33.07|33.22|33.05|3
1740312700000|2025-02-23 12:11:40|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740312710000|2025-02-23 12:11:50|33.23|33.06|33.24|33.07|33.24|33.07|33.23|33.06|4
1740312720000|2025-02-23 12:12:00|33.25|33.08|33.25|33.08|33.26|33.09|33.24|33.07|5
1740312730000|2025-02-23 12:12:10|33.26|33.09|33.26|33.09|33.26|33.09|33.25|33.08|3
1740312740000|2025-02-23 12:12:20|33.25|33.08|33.25|33.08|33.26|33.09|33.23|33.06|5
1740312750000|2025-02-23 12:12:30|33.24|33.07|33.26|33.09|33.26|33.09|33.24|33.07|2
1740312760000|2025-02-23 12:12:40|33.25|33.08|33.23|33.06|33.25|33.08|33.22|33.05|7
1740312780000|2025-02-23 12:13:00|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740312790000|2025-02-23 12:13:10|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740312800000|2025-02-23 12:13:20|33.22|33.05|33.22|33.05|33.24|33.07|33.21|33.04|8
1740312810000|2025-02-23 12:13:30|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740312830000|2025-02-23 12:13:50|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740312840000|2025-02-23 12:14:00|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|3
1740312850000|2025-02-23 12:14:10|33.21|33.04|33.21|33.04|33.23|33.06|33.21|33.04|8
1740312870000|2025-02-23 12:14:30|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|5
1740312880000|2025-02-23 12:14:40|33.21|33.04|33.23|33.06|33.23|33.06|33.2|33.03|8
1740312890000|2025-02-23 12:14:50|33.22|33.05|33.21|33.04|33.23|33.06|33.21|33.04|4
1740312900000|2025-02-23 12:15:00|33.22|33.05|33.22|33.05|33.23|33.06|33.21|33.04|4
1740312910000|2025-02-23 12:15:10|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|7
1740312920000|2025-02-23 12:15:20|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|11
1740312930000|2025-02-23 12:15:30|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|5
1740312940000|2025-02-23 12:15:40|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|5
1740312950000|2025-02-23 12:15:50|33.21|33.04|33.23|33.06|33.23|33.06|33.21|33.04|3
1740312960000|2025-02-23 12:16:00|33.22|33.05|33.22|33.05|33.23|33.06|33.21|33.04|10
1740312970000|2025-02-23 12:16:10|33.21|33.04|33.22|33.05|33.23|33.06|33.2|33.03|8
1740312980000|2025-02-23 12:16:20|33.23|33.06|33.21|33.04|33.23|33.06|33.21|33.04|7
1740312990000|2025-02-23 12:16:30|33.22|33.05|33.21|33.04|33.23|33.06|33.21|33.04|11
1740313000000|2025-02-23 12:16:40|33.22|33.05|33.2|33.03|33.22|33.05|33.2|33.03|5
1740313010000|2025-02-23 12:16:50|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740313060000|2025-02-23 12:17:40|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740313070000|2025-02-23 12:17:50|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740313080000|2025-02-23 12:18:00|33.13|32.96|33.12|32.95|33.14|32.97|33.1|32.93|8
1740313090000|2025-02-23 12:18:10|33.11|32.94|33.12|32.95|33.13|32.96|33.11|32.94|7
1740313100000|2025-02-23 12:18:20|33.13|32.96|33.13|32.96|33.13|32.96|33.11|32.94|6
1740313110000|2025-02-23 12:18:30|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740313120000|2025-02-23 12:18:40|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|5
1740313130000|2025-02-23 12:18:50|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740313140000|2025-02-23 12:19:00|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740313150000|2025-02-23 12:19:10|33.13|32.96|33.13|32.96|33.14|32.97|33.12|32.95|4
1740313160000|2025-02-23 12:19:20|33.12|32.95|33.15|32.98|33.15|32.98|33.12|32.95|3
1740313170000|2025-02-23 12:19:30|33.14|32.97|33.12|32.95|33.14|32.97|33.11|32.94|7
1740313180000|2025-02-23 12:19:40|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740313200000|2025-02-23 12:20:00|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740313220000|2025-02-23 12:20:20|33.14|32.97|33.12|32.95|33.14|32.97|33.12|32.95|3
1740313230000|2025-02-23 12:20:30|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740313240000|2025-02-23 12:20:40|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740313250000|2025-02-23 12:20:50|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|4
1740313260000|2025-02-23 12:21:00|33.12|32.95|33.15|32.98|33.15|32.98|33.12|32.95|6
1740313270000|2025-02-23 12:21:10|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|5
1740313280000|2025-02-23 12:21:20|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|4
1740313310000|2025-02-23 12:21:50|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740313320000|2025-02-23 12:22:00|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|4
1740313330000|2025-02-23 12:22:10|33.16|32.99|33.18|33.01|33.18|33.01|33.16|32.99|2
1740313350000|2025-02-23 12:22:30|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740313360000|2025-02-23 12:22:40|33.19|33.02|33.17|33|33.2|33.03|33.17|33|9
1740313370000|2025-02-23 12:22:50|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740313380000|2025-02-23 12:23:00|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|5
1740313390000|2025-02-23 12:23:10|33.16|32.99|33.15|32.98|33.17|33|33.14|32.97|6
1740313400000|2025-02-23 12:23:20|33.17|33|33.15|32.98|33.17|33|33.15|32.98|3
1740313470000|2025-02-23 12:24:30|33.17|33|33.16|32.99|33.17|33|33.16|32.99|4
1740313480000|2025-02-23 12:24:40|33.15|32.98|33.15|32.98|33.16|32.99|33.14|32.97|9
1740313490000|2025-02-23 12:24:50|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740313500000|2025-02-23 12:25:00|33.14|32.97|33.11|32.94|33.14|32.97|33.1|32.93|6
1740313510000|2025-02-23 12:25:10|33.1|32.93|33.1|32.93|33.11|32.94|33.08|32.91|11
1740313520000|2025-02-23 12:25:20|33.12|32.95|33.1|32.93|33.12|32.95|33.09|32.92|4
1740313530000|2025-02-23 12:25:30|33.09|32.92|33.08|32.91|33.1|32.93|33.08|32.91|5
1740313540000|2025-02-23 12:25:40|33.09|32.92|33.08|32.91|33.1|32.93|33.07|32.9|5
1740313550000|2025-02-23 12:25:50|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740313560000|2025-02-23 12:26:00|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740313570000|2025-02-23 12:26:10|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740313580000|2025-02-23 12:26:20|33.1|32.93|33.1|32.93|33.13|32.96|33.1|32.93|4
1740313590000|2025-02-23 12:26:30|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740313610000|2025-02-23 12:26:50|33.06|32.89|33.06|32.89|33.06|32.89|33.05|32.88|3
1740313620000|2025-02-23 12:27:00|33.05|32.88|33.04|32.87|33.05|32.88|33.03|32.86|7
1740313630000|2025-02-23 12:27:10|33.06|32.89|33.04|32.87|33.06|32.89|33.04|32.87|3
1740313640000|2025-02-23 12:27:20|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|4
1740313650000|2025-02-23 12:27:30|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740313660000|2025-02-23 12:27:40|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740313670000|2025-02-23 12:27:50|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740313680000|2025-02-23 12:28:00|33.03|32.86|33.04|32.87|33.05|32.88|33.03|32.86|6
1740313690000|2025-02-23 12:28:10|33.07|32.9|33.05|32.88|33.07|32.9|33.05|32.88|3
1740313700000|2025-02-23 12:28:20|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740313710000|2025-02-23 12:28:30|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740313720000|2025-02-23 12:28:40|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740313730000|2025-02-23 12:28:50|33.03|32.86|33.04|32.87|33.06|32.89|33.03|32.86|4
1740313750000|2025-02-23 12:29:10|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740313760000|2025-02-23 12:29:20|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|4
1740313770000|2025-02-23 12:29:30|33.03|32.86|33.02|32.85|33.03|32.86|33|32.83|4
1740313780000|2025-02-23 12:29:40|33.03|32.86|33.02|32.85|33.03|32.86|33.02|32.85|2
1740313790000|2025-02-23 12:29:50|33.01|32.84|33.02|32.85|33.02|32.85|33.01|32.84|2
1740313810000|2025-02-23 12:30:10|33.01|32.84|33.02|32.85|33.02|32.85|33|32.83|4
1740313820000|2025-02-23 12:30:20|33.03|32.86|33.03|32.86|33.03|32.86|33.02|32.85|3
1740313830000|2025-02-23 12:30:30|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|2
1740313840000|2025-02-23 12:30:40|33.02|32.85|33.03|32.86|33.04|32.87|33.02|32.85|4
1740313850000|2025-02-23 12:30:50|33.06|32.89|33.04|32.87|33.06|32.89|33.04|32.87|3
1740313860000|2025-02-23 12:31:00|33.03|32.86|33.02|32.85|33.03|32.86|33.01|32.84|4
1740313870000|2025-02-23 12:31:10|33.01|32.84|33.04|32.87|33.04|32.87|33.01|32.84|4
1740313880000|2025-02-23 12:31:20|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740313890000|2025-02-23 12:31:30|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|4
1740313900000|2025-02-23 12:31:40|33.07|32.9|33.07|32.9|33.08|32.91|33.07|32.9|3
1740313910000|2025-02-23 12:31:50|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740313920000|2025-02-23 12:32:00|33.07|32.9|33.07|32.9|33.08|32.91|33.07|32.9|3
1740313930000|2025-02-23 12:32:10|33.06|32.89|33.06|32.89|33.07|32.9|33.05|32.88|4
1740313940000|2025-02-23 12:32:20|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740313950000|2025-02-23 12:32:30|33.05|32.88|33.07|32.9|33.07|32.9|33.05|32.88|3
1740313960000|2025-02-23 12:32:40|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740313970000|2025-02-23 12:32:50|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740314000000|2025-02-23 12:33:20|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740314010000|2025-02-23 12:33:30|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740314020000|2025-02-23 12:33:40|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740314030000|2025-02-23 12:33:50|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740314040000|2025-02-23 12:34:00|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740314050000|2025-02-23 12:34:10|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740314060000|2025-02-23 12:34:20|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740314070000|2025-02-23 12:34:30|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740314080000|2025-02-23 12:34:40|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740314100000|2025-02-23 12:35:00|33.06|32.89|33.06|32.89|33.07|32.9|33.06|32.89|3
1740314110000|2025-02-23 12:35:10|33.07|32.9|33.08|32.91|33.09|32.92|33.07|32.9|3
1740314120000|2025-02-23 12:35:20|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740314130000|2025-02-23 12:35:30|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740314150000|2025-02-23 12:35:50|33.07|32.9|33.07|32.9|33.09|32.92|33.07|32.9|4
1740314160000|2025-02-23 12:36:00|33.06|32.89|33.07|32.9|33.08|32.91|33.06|32.89|3
1740314200000|2025-02-23 12:36:40|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740314210000|2025-02-23 12:36:50|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740314230000|2025-02-23 12:37:10|33.11|32.94|33.12|32.95|33.14|32.97|33.11|32.94|6
1740314240000|2025-02-23 12:37:20|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740314250000|2025-02-23 12:37:30|33.13|32.96|33.11|32.94|33.13|32.96|33.11|32.94|5
1740314260000|2025-02-23 12:37:40|33.12|32.95|33.15|32.98|33.15|32.98|33.12|32.95|6
1740314270000|2025-02-23 12:37:50|33.14|32.97|33.17|33|33.17|33|33.14|32.97|4
1740314280000|2025-02-23 12:38:00|33.18|33.01|33.17|33|33.18|33.01|33.17|33|4
1740314290000|2025-02-23 12:38:10|33.16|32.99|33.17|33|33.19|33.02|33.16|32.99|4
1740314300000|2025-02-23 12:38:20|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740314310000|2025-02-23 12:38:30|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|4
1740314320000|2025-02-23 12:38:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740314330000|2025-02-23 12:38:50|33.15|32.98|33.16|32.99|33.17|33|33.15|32.98|3
1740314340000|2025-02-23 12:39:00|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740314350000|2025-02-23 12:39:10|33.16|32.99|33.15|32.98|33.17|33|33.14|32.97|6
1740314360000|2025-02-23 12:39:20|33.14|32.97|33.12|32.95|33.14|32.97|33.12|32.95|3
1740314410000|2025-02-23 12:40:10|33.11|32.94|33.1|32.93|33.11|32.94|33.09|32.92|4
1740314420000|2025-02-23 12:40:20|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740314440000|2025-02-23 12:40:40|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|4
1740314450000|2025-02-23 12:40:50|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740314460000|2025-02-23 12:41:00|33.08|32.91|33.07|32.9|33.09|32.92|33.07|32.9|10
1740314470000|2025-02-23 12:41:10|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740314480000|2025-02-23 12:41:20|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740314490000|2025-02-23 12:41:30|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740314520000|2025-02-23 12:42:00|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740314530000|2025-02-23 12:42:10|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740314540000|2025-02-23 12:42:20|33.07|32.9|33.05|32.88|33.07|32.9|33.05|32.88|3
1740314550000|2025-02-23 12:42:30|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740314560000|2025-02-23 12:42:40|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740314580000|2025-02-23 12:43:00|33.08|32.91|33.06|32.89|33.08|32.91|33.06|32.89|5
1740314590000|2025-02-23 12:43:10|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740314600000|2025-02-23 12:43:20|33.07|32.9|33.09|32.92|33.1|32.93|33.07|32.9|4
1740314610000|2025-02-23 12:43:30|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|4
1740314620000|2025-02-23 12:43:40|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740314630000|2025-02-23 12:43:50|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740314650000|2025-02-23 12:44:10|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740314660000|2025-02-23 12:44:20|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740314690000|2025-02-23 12:44:50|33.1|32.93|33.09|32.92|33.1|32.93|33.07|32.9|5
1740314700000|2025-02-23 12:45:00|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740314710000|2025-02-23 12:45:10|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|3
1740314740000|2025-02-23 12:45:40|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740314750000|2025-02-23 12:45:50|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740314760000|2025-02-23 12:46:00|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740314770000|2025-02-23 12:46:10|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740314780000|2025-02-23 12:46:20|33.09|32.92|33.09|32.92|33.1|32.93|33.08|32.91|7
1740314790000|2025-02-23 12:46:30|33.08|32.91|33.08|32.91|33.1|32.93|33.07|32.9|6
1740314820000|2025-02-23 12:47:00|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740314830000|2025-02-23 12:47:10|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740314840000|2025-02-23 12:47:20|33.07|32.9|33.06|32.89|33.08|32.91|33.06|32.89|6
1740314850000|2025-02-23 12:47:30|33.05|32.88|33.05|32.88|33.06|32.89|33.05|32.88|3
1740314870000|2025-02-23 12:47:50|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740314880000|2025-02-23 12:48:00|33.03|32.86|33.03|32.86|33.04|32.87|33.03|32.86|3
1740314890000|2025-02-23 12:48:10|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740314900000|2025-02-23 12:48:20|33.03|32.86|33.04|32.87|33.05|32.88|33.03|32.86|4
1740314910000|2025-02-23 12:48:30|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740314930000|2025-02-23 12:48:50|33.03|32.86|33.04|32.87|33.05|32.88|33.03|32.86|4
1740314940000|2025-02-23 12:49:00|33.05|32.88|33.04|32.87|33.06|32.89|33.04|32.87|4
1740314950000|2025-02-23 12:49:10|33.05|32.88|33.04|32.87|33.05|32.88|33.03|32.86|3
1740314960000|2025-02-23 12:49:20|33.03|32.86|33.03|32.86|33.04|32.87|33.03|32.86|3
1740314980000|2025-02-23 12:49:40|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740314990000|2025-02-23 12:49:50|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|4
1740315000000|2025-02-23 12:50:00|33.02|32.85|33.03|32.86|33.05|32.88|33.02|32.85|8
1740315020000|2025-02-23 12:50:20|33.05|32.88|33.03|32.86|33.05|32.88|33.03|32.86|3
1740315030000|2025-02-23 12:50:30|33.02|32.85|33.02|32.85|33.03|32.86|33.02|32.85|3
1740315040000|2025-02-23 12:50:40|33.01|32.84|33.02|32.85|33.02|32.85|33.01|32.84|4
1740315050000|2025-02-23 12:50:50|33.03|32.86|33.02|32.85|33.03|32.86|33.02|32.85|2
1740315060000|2025-02-23 12:51:00|33.04|32.87|33.01|32.84|33.04|32.87|33.01|32.84|3
1740315070000|2025-02-23 12:51:10|33|32.83|32.99|32.82|33|32.83|32.99|32.82|6
1740315080000|2025-02-23 12:51:20|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|4
1740315090000|2025-02-23 12:51:30|32.98|32.81|32.97|32.8|32.98|32.81|32.95|32.78|8
1740315100000|2025-02-23 12:51:40|32.98|32.81|32.96|32.79|32.98|32.81|32.96|32.79|7
1740315110000|2025-02-23 12:51:50|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740315120000|2025-02-23 12:52:00|32.96|32.79|32.98|32.81|32.98|32.81|32.96|32.79|3
1740315130000|2025-02-23 12:52:10|32.99|32.82|33|32.83|33.01|32.84|32.99|32.82|5
1740315150000|2025-02-23 12:52:30|33.01|32.84|33.01|32.84|33.01|32.84|33|32.83|3
1740315160000|2025-02-23 12:52:40|33.03|32.86|33.01|32.84|33.03|32.86|33.01|32.84|3
1740315180000|2025-02-23 12:53:00|33|32.83|33.02|32.85|33.02|32.85|33|32.83|2
1740315190000|2025-02-23 12:53:10|33.01|32.84|33.01|32.84|33.02|32.85|33.01|32.84|3
1740315200000|2025-02-23 12:53:20|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|4
1740315210000|2025-02-23 12:53:30|33.02|32.85|33.02|32.85|33.02|32.85|33.01|32.84|3
1740315220000|2025-02-23 12:53:40|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740315230000|2025-02-23 12:53:50|33.02|32.85|33.01|32.84|33.02|32.85|33|32.83|4
1740315240000|2025-02-23 12:54:00|33.03|32.86|33.01|32.84|33.03|32.86|33.01|32.84|3
1740315260000|2025-02-23 12:54:20|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740315280000|2025-02-23 12:54:40|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740315290000|2025-02-23 12:54:50|33.03|32.86|33.02|32.85|33.03|32.86|33.02|32.85|2
1740315300000|2025-02-23 12:55:00|33.01|32.84|33.01|32.84|33.01|32.84|33|32.83|3
1740315320000|2025-02-23 12:55:20|33.03|32.86|33.02|32.85|33.03|32.86|33.02|32.85|2
1740315330000|2025-02-23 12:55:30|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|2
1740315340000|2025-02-23 12:55:40|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|2
1740315350000|2025-02-23 12:55:50|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|2
1740315380000|2025-02-23 12:56:20|33.02|32.85|33.02|32.85|33.02|32.85|33.02|32.85|1
1740315390000|2025-02-23 12:56:30|33.01|32.84|33|32.83|33.01|32.84|33|32.83|2
1740315410000|2025-02-23 12:56:50|32.99|32.82|32.99|32.82|32.99|32.82|32.98|32.81|3
1740315420000|2025-02-23 12:57:00|33.02|32.85|33|32.83|33.02|32.85|33|32.83|3
1740315430000|2025-02-23 12:57:10|33.01|32.84|33.02|32.85|33.02|32.85|33.01|32.84|2
1740315450000|2025-02-23 12:57:30|33.01|32.84|33.02|32.85|33.02|32.85|33.01|32.84|2
1740315460000|2025-02-23 12:57:40|33|32.83|33|32.83|33|32.83|33|32.83|1
1740315470000|2025-02-23 12:57:50|33.01|32.84|33|32.83|33.01|32.84|33|32.83|2
1740315480000|2025-02-23 12:58:00|33.03|32.86|33.01|32.84|33.03|32.86|33.01|32.84|3
1740315490000|2025-02-23 12:58:10|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740315500000|2025-02-23 12:58:20|33.02|32.85|33.02|32.85|33.02|32.85|33.01|32.84|3
1740315510000|2025-02-23 12:58:30|33.03|32.86|33.02|32.85|33.03|32.86|33.02|32.85|2
1740315530000|2025-02-23 12:58:50|33.01|32.84|33.02|32.85|33.03|32.86|33.01|32.84|4
1740315550000|2025-02-23 12:59:10|33.03|32.86|33.03|32.86|33.03|32.86|33.02|32.85|3
1740315560000|2025-02-23 12:59:20|33.02|32.85|33.02|32.85|33.02|32.85|33.02|32.85|1
1740315580000|2025-02-23 12:59:40|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740315590000|2025-02-23 12:59:50|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|2
1740315600000|2025-02-23 13:00:00|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|2
1740315610000|2025-02-23 13:00:10|33.02|32.85|33.02|32.85|33.02|32.85|33.02|32.85|1
1740315620000|2025-02-23 13:00:20|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740315630000|2025-02-23 13:00:30|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740315640000|2025-02-23 13:00:40|33.03|32.86|33.02|32.85|33.03|32.86|33.02|32.85|6
1740315660000|2025-02-23 13:01:00|33.03|32.86|33.02|32.85|33.03|32.86|33.01|32.84|4
1740315670000|2025-02-23 13:01:10|33.01|32.84|33.01|32.84|33.01|32.84|33|32.83|3
1740315680000|2025-02-23 13:01:20|33.02|32.85|33.02|32.85|33.02|32.85|33.01|32.84|3
1740315690000|2025-02-23 13:01:30|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740315700000|2025-02-23 13:01:40|33.05|32.88|33.05|32.88|33.05|32.88|33.04|32.87|3
1740315710000|2025-02-23 13:01:50|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740315720000|2025-02-23 13:02:00|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|4
1740315730000|2025-02-23 13:02:10|33.05|32.88|33.07|32.9|33.07|32.9|33.05|32.88|3
1740315740000|2025-02-23 13:02:20|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740315750000|2025-02-23 13:02:30|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740315780000|2025-02-23 13:03:00|33.13|32.96|33.13|32.96|33.15|32.98|33.13|32.96|4
1740315790000|2025-02-23 13:03:10|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740315800000|2025-02-23 13:03:20|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|4
1740315810000|2025-02-23 13:03:30|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740315820000|2025-02-23 13:03:40|33.16|32.99|33.17|33|33.17|33|33.15|32.98|4
1740315830000|2025-02-23 13:03:50|33.16|32.99|33.16|32.99|33.16|32.99|33.14|32.97|4
1740315840000|2025-02-23 13:04:00|33.15|32.98|33.15|32.98|33.17|33|33.15|32.98|4
1740315850000|2025-02-23 13:04:10|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740315860000|2025-02-23 13:04:20|33.18|33.01|33.18|33.01|33.19|33.02|33.17|33|4
1740315870000|2025-02-23 13:04:30|33.16|32.99|33.18|33.01|33.18|33.01|33.16|32.99|3
1740315890000|2025-02-23 13:04:50|33.17|33|33.18|33.01|33.19|33.02|33.17|33|5
1740315900000|2025-02-23 13:05:00|33.17|33|33.19|33.02|33.19|33.02|33.17|33|6
1740315910000|2025-02-23 13:05:10|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|8
1740315920000|2025-02-23 13:05:20|33.18|33.01|33.17|33|33.19|33.02|33.17|33|5
1740315930000|2025-02-23 13:05:30|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740315940000|2025-02-23 13:05:40|33.15|32.98|33.17|33|33.18|33.01|33.15|32.98|6
1740315960000|2025-02-23 13:06:00|33.18|33.01|33.17|33|33.18|33.01|33.17|33|4
1740315970000|2025-02-23 13:06:10|33.19|33.02|33.19|33.02|33.2|33.03|33.18|33.01|6
1740315980000|2025-02-23 13:06:20|33.18|33.01|33.2|33.03|33.2|33.03|33.18|33.01|6
1740315990000|2025-02-23 13:06:30|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|6
1740316000000|2025-02-23 13:06:40|33.19|33.02|33.16|32.99|33.19|33.02|33.14|32.97|9
1740316010000|2025-02-23 13:06:50|33.18|33.01|33.17|33|33.18|33.01|33.17|33|4
1740316020000|2025-02-23 13:07:00|33.18|33.01|33.19|33.02|33.19|33.02|33.17|33|7
1740316030000|2025-02-23 13:07:10|33.18|33.01|33.19|33.02|33.19|33.02|33.17|33|3
1740316040000|2025-02-23 13:07:20|33.2|33.03|33.19|33.02|33.21|33.04|33.19|33.02|6
1740316050000|2025-02-23 13:07:30|33.2|33.03|33.19|33.02|33.21|33.04|33.18|33.01|8
1740316060000|2025-02-23 13:07:40|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740316070000|2025-02-23 13:07:50|33.18|33.01|33.18|33.01|33.2|33.03|33.18|33.01|5
1740316080000|2025-02-23 13:08:00|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|4
1740316090000|2025-02-23 13:08:10|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740316100000|2025-02-23 13:08:20|33.19|33.02|33.17|33|33.19|33.02|33.17|33|3
1740316120000|2025-02-23 13:08:40|33.18|33.01|33.18|33.01|33.19|33.02|33.18|33.01|3
1740316130000|2025-02-23 13:08:50|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740316140000|2025-02-23 13:09:00|33.2|33.03|33.18|33.01|33.2|33.03|33.18|33.01|3
1740316150000|2025-02-23 13:09:10|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740316160000|2025-02-23 13:09:20|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740316170000|2025-02-23 13:09:30|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|4
1740316200000|2025-02-23 13:10:00|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740316210000|2025-02-23 13:10:10|33.18|33.01|33.2|33.03|33.2|33.03|33.18|33.01|7
1740316220000|2025-02-23 13:10:20|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|6
1740316240000|2025-02-23 13:10:40|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740316250000|2025-02-23 13:10:50|33.19|33.02|33.19|33.02|33.21|33.04|33.19|33.02|5
1740316260000|2025-02-23 13:11:00|33.18|33.01|33.18|33.01|33.2|33.03|33.17|33|7
1740316270000|2025-02-23 13:11:10|33.19|33.02|33.17|33|33.2|33.03|33.17|33|5
1740316280000|2025-02-23 13:11:20|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740316290000|2025-02-23 13:11:30|33.17|33|33.16|32.99|33.17|33|33.15|32.98|7
1740316300000|2025-02-23 13:11:40|33.17|33|33.15|32.98|33.17|33|33.15|32.98|5
1740316320000|2025-02-23 13:12:00|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740316380000|2025-02-23 13:13:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740316390000|2025-02-23 13:13:10|33.15|32.98|33.17|33|33.17|33|33.15|32.98|3
1740316400000|2025-02-23 13:13:20|33.16|32.99|33.14|32.97|33.16|32.99|33.13|32.96|7
1740316410000|2025-02-23 13:13:30|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740316420000|2025-02-23 13:13:40|33.14|32.97|33.14|32.97|33.15|32.98|33.13|32.96|8
1740316430000|2025-02-23 13:13:50|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740316450000|2025-02-23 13:14:10|33.14|32.97|33.13|32.96|33.15|32.98|33.13|32.96|7
1740316460000|2025-02-23 13:14:20|33.14|32.97|33.13|32.96|33.14|32.97|33.12|32.95|6
1740316470000|2025-02-23 13:14:30|33.14|32.97|33.13|32.96|33.15|32.98|33.13|32.96|5
1740316480000|2025-02-23 13:14:40|33.15|32.98|33.13|32.96|33.15|32.98|33.13|32.96|3
1740316490000|2025-02-23 13:14:50|33.15|32.98|33.13|32.96|33.15|32.98|33.13|32.96|3
1740316510000|2025-02-23 13:15:10|33.12|32.95|33.11|32.94|33.13|32.96|33.11|32.94|4
1740316520000|2025-02-23 13:15:20|33.09|32.92|33.11|32.94|33.12|32.95|33.09|32.92|4
1740316530000|2025-02-23 13:15:30|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|4
1740316540000|2025-02-23 13:15:40|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740316550000|2025-02-23 13:15:50|33.12|32.95|33.13|32.96|33.13|32.96|33.11|32.94|4
1740316560000|2025-02-23 13:16:00|33.14|32.97|33.16|32.99|33.16|32.99|33.14|32.97|9
1740316570000|2025-02-23 13:16:10|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740316590000|2025-02-23 13:16:30|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|3
1740316600000|2025-02-23 13:16:40|33.23|33.06|33.22|33.05|33.24|33.07|33.22|33.05|9
1740316610000|2025-02-23 13:16:50|33.24|33.07|33.24|33.07|33.24|33.07|33.22|33.05|6
1740316620000|2025-02-23 13:17:00|33.27|33.1|33.22|33.05|33.27|33.1|33.22|33.05|10
1740316630000|2025-02-23 13:17:10|33.23|33.06|33.23|33.06|33.24|33.07|33.22|33.05|12
1740316640000|2025-02-23 13:17:20|33.22|33.05|33.23|33.06|33.24|33.07|33.22|33.05|8
1740316650000|2025-02-23 13:17:30|33.22|33.05|33.21|33.04|33.23|33.06|33.21|33.04|4
1740316660000|2025-02-23 13:17:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740316670000|2025-02-23 13:17:50|33.21|33.04|33.2|33.03|33.22|33.05|33.2|33.03|6
1740316680000|2025-02-23 13:18:00|33.21|33.04|33.19|33.02|33.21|33.04|33.19|33.02|9
1740316690000|2025-02-23 13:18:10|33.2|33.03|33.2|33.03|33.2|33.03|33.17|33|7
1740316700000|2025-02-23 13:18:20|33.19|33.02|33.16|32.99|33.19|33.02|33.16|32.99|4
1740316710000|2025-02-23 13:18:30|33.17|33|33.19|33.02|33.19|33.02|33.17|33|7
1740316720000|2025-02-23 13:18:40|33.18|33.01|33.2|33.03|33.21|33.04|33.18|33.01|6
1740316730000|2025-02-23 13:18:50|33.19|33.02|33.17|33|33.19|33.02|33.16|32.99|5
1740316740000|2025-02-23 13:19:00|33.16|32.99|33.15|32.98|33.17|33|33.15|32.98|5
1740316750000|2025-02-23 13:19:10|33.18|33.01|33.17|33|33.18|33.01|33.16|32.99|6
1740316760000|2025-02-23 13:19:20|33.16|32.99|33.17|33|33.17|33|33.16|32.99|4
1740316770000|2025-02-23 13:19:30|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740316790000|2025-02-23 13:19:50|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740316800000|2025-02-23 13:20:00|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740316810000|2025-02-23 13:20:10|33.15|32.98|33.13|32.96|33.16|32.99|33.13|32.96|5
1740316820000|2025-02-23 13:20:20|33.14|32.97|33.14|32.97|33.15|32.98|33.13|32.96|7
1740316830000|2025-02-23 13:20:30|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|4
1740316840000|2025-02-23 13:20:40|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740316850000|2025-02-23 13:20:50|33.16|32.99|33.16|32.99|33.17|33|33.15|32.98|7
1740316860000|2025-02-23 13:21:00|33.17|33|33.15|32.98|33.17|33|33.14|32.97|7
1740316870000|2025-02-23 13:21:10|33.16|32.99|33.18|33.01|33.18|33.01|33.16|32.99|5
1740316880000|2025-02-23 13:21:20|33.17|33|33.18|33.01|33.18|33.01|33.17|33|8
1740316890000|2025-02-23 13:21:30|33.17|33|33.14|32.97|33.17|33|33.12|32.95|12
1740316900000|2025-02-23 13:21:40|33.15|32.98|33.14|32.97|33.15|32.98|33.13|32.96|3
1740316910000|2025-02-23 13:21:50|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|4
1740316920000|2025-02-23 13:22:00|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|5
1740316930000|2025-02-23 13:22:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740316940000|2025-02-23 13:22:20|33.14|32.97|33.14|32.97|33.14|32.97|33.12|32.95|6
1740316950000|2025-02-23 13:22:30|33.13|32.96|33.13|32.96|33.15|32.98|33.12|32.95|6
1740316980000|2025-02-23 13:23:00|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740316990000|2025-02-23 13:23:10|33.11|32.94|33.12|32.95|33.14|32.97|33.11|32.94|8
1740317010000|2025-02-23 13:23:30|33.13|32.96|33.12|32.95|33.14|32.97|33.12|32.95|7
1740317020000|2025-02-23 13:23:40|33.14|32.97|33.13|32.96|33.14|32.97|33.12|32.95|5
1740317030000|2025-02-23 13:23:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740317040000|2025-02-23 13:24:00|33.13|32.96|33.14|32.97|33.15|32.98|33.13|32.96|11
1740317050000|2025-02-23 13:24:10|33.15|32.98|33.15|32.98|33.15|32.98|33.13|32.96|5
1740317060000|2025-02-23 13:24:20|33.14|32.97|33.13|32.96|33.15|32.98|33.13|32.96|6
1740317070000|2025-02-23 13:24:30|33.12|32.95|33.11|32.94|33.14|32.97|33.11|32.94|5
1740317080000|2025-02-23 13:24:40|33.12|32.95|33.13|32.96|33.14|32.97|33.11|32.94|10
1740317090000|2025-02-23 13:24:50|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|5
1740317100000|2025-02-23 13:25:00|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740317110000|2025-02-23 13:25:10|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740317120000|2025-02-23 13:25:20|33.05|32.88|33.08|32.91|33.08|32.91|33.05|32.88|3
1740317130000|2025-02-23 13:25:30|33.09|32.92|33.07|32.9|33.09|32.92|33.06|32.89|6
1740317140000|2025-02-23 13:25:40|33.09|32.92|33.06|32.89|33.09|32.92|33.06|32.89|4
1740317150000|2025-02-23 13:25:50|33.07|32.9|33.07|32.9|33.09|32.92|33.06|32.89|8
1740317160000|2025-02-23 13:26:00|33.09|32.92|33.07|32.9|33.09|32.92|33.06|32.89|5
1740317180000|2025-02-23 13:26:20|33.06|32.89|33.06|32.89|33.07|32.9|33.06|32.89|5
1740317190000|2025-02-23 13:26:30|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740317200000|2025-02-23 13:26:40|33.08|32.91|33.07|32.9|33.09|32.92|33.07|32.9|6
1740317210000|2025-02-23 13:26:50|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740317220000|2025-02-23 13:27:00|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740317230000|2025-02-23 13:27:10|33.07|32.9|33.08|32.91|33.09|32.92|33.07|32.9|5
1740317240000|2025-02-23 13:27:20|33.07|32.9|33.05|32.88|33.07|32.9|33.05|32.88|6
1740317250000|2025-02-23 13:27:30|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740317260000|2025-02-23 13:27:40|33.08|32.91|33.08|32.91|33.09|32.92|33.07|32.9|5
1740317270000|2025-02-23 13:27:50|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740317280000|2025-02-23 13:28:00|33.07|32.9|33.08|32.91|33.09|32.92|33.07|32.9|6
1740317290000|2025-02-23 13:28:10|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740317300000|2025-02-23 13:28:20|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740317310000|2025-02-23 13:28:30|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740317320000|2025-02-23 13:28:40|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740317330000|2025-02-23 13:28:50|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740317340000|2025-02-23 13:29:00|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740317350000|2025-02-23 13:29:10|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740317360000|2025-02-23 13:29:20|33.07|32.9|33.09|32.92|33.09|32.92|33.07|32.9|6
1740317380000|2025-02-23 13:29:40|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740317390000|2025-02-23 13:29:50|33.07|32.9|33.09|32.92|33.09|32.92|33.07|32.9|2
1740317400000|2025-02-23 13:30:00|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740317410000|2025-02-23 13:30:10|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|5
1740317420000|2025-02-23 13:30:20|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740317430000|2025-02-23 13:30:30|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740317450000|2025-02-23 13:30:50|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740317460000|2025-02-23 13:31:00|33.1|32.93|33.1|32.93|33.1|32.93|33.09|32.92|3
1740317470000|2025-02-23 13:31:10|33.12|32.95|33.11|32.94|33.12|32.95|33.1|32.93|5
1740317480000|2025-02-23 13:31:20|33.1|32.93|33.09|32.92|33.11|32.94|33.09|32.92|4
1740317490000|2025-02-23 13:31:30|33.08|32.91|33.06|32.89|33.08|32.91|33.06|32.89|5
1740317500000|2025-02-23 13:31:40|33.08|32.91|33.08|32.91|33.08|32.91|33.06|32.89|4
1740317510000|2025-02-23 13:31:50|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740317520000|2025-02-23 13:32:00|33.09|32.92|33.06|32.89|33.09|32.92|33.06|32.89|4
1740317530000|2025-02-23 13:32:10|33.07|32.9|33.06|32.89|33.07|32.9|33.04|32.87|6
1740317540000|2025-02-23 13:32:20|33.07|32.9|33.09|32.92|33.09|32.92|33.07|32.9|6
1740317550000|2025-02-23 13:32:30|33.1|32.93|33.1|32.93|33.1|32.93|33.09|32.92|3
1740317570000|2025-02-23 13:32:50|33.14|32.97|33.12|32.95|33.14|32.97|33.12|32.95|3
1740317580000|2025-02-23 13:33:00|33.14|32.97|33.11|32.94|33.14|32.97|33.1|32.93|8
1740317590000|2025-02-23 13:33:10|33.1|32.93|33.13|32.96|33.13|32.96|33.1|32.93|6
1740317600000|2025-02-23 13:33:20|33.12|32.95|33.12|32.95|33.14|32.97|33.12|32.95|4
1740317610000|2025-02-23 13:33:30|33.13|32.96|33.13|32.96|33.15|32.98|33.12|32.95|7
1740317620000|2025-02-23 13:33:40|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740317630000|2025-02-23 13:33:50|33.15|32.98|33.16|32.99|33.16|32.99|33.14|32.97|8
1740317640000|2025-02-23 13:34:00|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|5
1740317650000|2025-02-23 13:34:10|33.16|32.99|33.16|32.99|33.17|33|33.15|32.98|10
1740317660000|2025-02-23 13:34:20|33.17|33|33.16|32.99|33.17|33|33.16|32.99|4
1740317670000|2025-02-23 13:34:30|33.17|33|33.14|32.97|33.17|33|33.14|32.97|8
1740317680000|2025-02-23 13:34:40|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740317700000|2025-02-23 13:35:00|33.14|32.97|33.14|32.97|33.15|32.98|33.13|32.96|5
1740317710000|2025-02-23 13:35:10|33.13|32.96|33.14|32.97|33.15|32.98|33.12|32.95|11
1740317720000|2025-02-23 13:35:20|33.13|32.96|33.14|32.97|33.14|32.97|33.12|32.95|5
1740317730000|2025-02-23 13:35:30|33.13|32.96|33.14|32.97|33.15|32.98|33.13|32.96|8
1740317740000|2025-02-23 13:35:40|33.15|32.98|33.14|32.97|33.16|32.99|33.14|32.97|9
1740317760000|2025-02-23 13:36:00|33.15|32.98|33.14|32.97|33.16|32.99|33.14|32.97|4
1740317770000|2025-02-23 13:36:10|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|3
1740317780000|2025-02-23 13:36:20|33.14|32.97|33.16|32.99|33.17|33|33.14|32.97|5
1740317790000|2025-02-23 13:36:30|33.15|32.98|33.16|32.99|33.17|33|33.15|32.98|7
1740317810000|2025-02-23 13:36:50|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|4
1740317820000|2025-02-23 13:37:00|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740317830000|2025-02-23 13:37:10|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740317840000|2025-02-23 13:37:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740317850000|2025-02-23 13:37:30|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740317860000|2025-02-23 13:37:40|33.14|32.97|33.14|32.97|33.16|32.99|33.14|32.97|4
1740317870000|2025-02-23 13:37:50|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740317880000|2025-02-23 13:38:00|33.12|32.95|33.15|32.98|33.16|32.99|33.12|32.95|8
1740317890000|2025-02-23 13:38:10|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|5
1740317900000|2025-02-23 13:38:20|33.16|32.99|33.14|32.97|33.16|32.99|33.14|32.97|3
1740317910000|2025-02-23 13:38:30|33.13|32.96|33.14|32.97|33.16|32.99|33.13|32.96|7
1740317920000|2025-02-23 13:38:40|33.13|32.96|33.15|32.98|33.16|32.99|33.13|32.96|11
1740317930000|2025-02-23 13:38:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740317940000|2025-02-23 13:39:00|33.16|32.99|33.14|32.97|33.16|32.99|33.14|32.97|3
1740317960000|2025-02-23 13:39:20|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740317970000|2025-02-23 13:39:30|33.17|33|33.14|32.97|33.17|33|33.14|32.97|4
1740317980000|2025-02-23 13:39:40|33.15|32.98|33.15|32.98|33.17|33|33.14|32.97|6
1740317990000|2025-02-23 13:39:50|33.17|33|33.15|32.98|33.17|33|33.15|32.98|3
1740318000000|2025-02-23 13:40:00|33.16|32.99|33.17|33|33.17|33|33.16|32.99|4
1740318010000|2025-02-23 13:40:10|33.16|32.99|33.14|32.97|33.16|32.99|33.14|32.97|3
1740318030000|2025-02-23 13:40:30|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740318040000|2025-02-23 13:40:40|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740318050000|2025-02-23 13:40:50|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|4
1740318060000|2025-02-23 13:41:00|33.16|32.99|33.16|32.99|33.16|32.99|33.13|32.96|9
1740318070000|2025-02-23 13:41:10|33.15|32.98|33.12|32.95|33.16|32.99|33.12|32.95|7
1740318080000|2025-02-23 13:41:20|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740318090000|2025-02-23 13:41:30|33.15|32.98|33.14|32.97|33.16|32.99|33.14|32.97|4
1740318100000|2025-02-23 13:41:40|33.13|32.96|33.15|32.98|33.16|32.99|33.13|32.96|5
1740318110000|2025-02-23 13:41:50|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740318120000|2025-02-23 13:42:00|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|3
1740318140000|2025-02-23 13:42:20|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740318150000|2025-02-23 13:42:30|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740318170000|2025-02-23 13:42:50|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740318180000|2025-02-23 13:43:00|33.17|33|33.14|32.97|33.17|33|33.13|32.96|6
1740318200000|2025-02-23 13:43:20|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|4
1740318210000|2025-02-23 13:43:30|33.14|32.97|33.16|32.99|33.16|32.99|33.14|32.97|7
1740318220000|2025-02-23 13:43:40|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740318230000|2025-02-23 13:43:50|33.15|32.98|33.15|32.98|33.17|33|33.14|32.97|5
1740318240000|2025-02-23 13:44:00|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740318250000|2025-02-23 13:44:10|33.13|32.96|33.14|32.97|33.15|32.98|33.13|32.96|3
1740318270000|2025-02-23 13:44:30|33.16|32.99|33.17|33|33.17|33|33.15|32.98|3
1740318280000|2025-02-23 13:44:40|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740318290000|2025-02-23 13:44:50|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740318300000|2025-02-23 13:45:00|33.16|32.99|33.15|32.98|33.17|33|33.14|32.97|6
1740318310000|2025-02-23 13:45:10|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|4
1740318320000|2025-02-23 13:45:20|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740318360000|2025-02-23 13:46:00|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740318370000|2025-02-23 13:46:10|33.17|33|33.15|32.98|33.17|33|33.15|32.98|3
1740318380000|2025-02-23 13:46:20|33.16|32.99|33.17|33|33.17|33|33.16|32.99|4
1740318390000|2025-02-23 13:46:30|33.19|33.02|33.17|33|33.19|33.02|33.16|32.99|7
1740318400000|2025-02-23 13:46:40|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740318410000|2025-02-23 13:46:50|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740318420000|2025-02-23 13:47:00|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|4
1740318430000|2025-02-23 13:47:10|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740318440000|2025-02-23 13:47:20|33.2|33.03|33.22|33.05|33.22|33.05|33.2|33.03|6
1740318450000|2025-02-23 13:47:30|33.21|33.04|33.19|33.02|33.21|33.04|33.19|33.02|6
1740318460000|2025-02-23 13:47:40|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740318470000|2025-02-23 13:47:50|33.2|33.03|33.19|33.02|33.21|33.04|33.18|33.01|7
1740318480000|2025-02-23 13:48:00|33.18|33.01|33.19|33.02|33.21|33.04|33.18|33.01|5
1740318490000|2025-02-23 13:48:10|33.21|33.04|33.19|33.02|33.21|33.04|33.19|33.02|7
1740318500000|2025-02-23 13:48:20|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740318510000|2025-02-23 13:48:30|33.17|33|33.17|33|33.17|33|33.13|32.96|4
1740318520000|2025-02-23 13:48:40|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740318540000|2025-02-23 13:49:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740318550000|2025-02-23 13:49:10|33.17|33|33.15|32.98|33.17|33|33.15|32.98|3
1740318570000|2025-02-23 13:49:30|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|6
1740318580000|2025-02-23 13:49:40|33.15|32.98|33.16|32.99|33.18|33.01|33.15|32.98|7
1740318590000|2025-02-23 13:49:50|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740318600000|2025-02-23 13:50:00|33.16|32.99|33.18|33.01|33.19|33.02|33.16|32.99|9
1740318610000|2025-02-23 13:50:10|33.19|33.02|33.17|33|33.19|33.02|33.17|33|3
1740318620000|2025-02-23 13:50:20|33.18|33.01|33.17|33|33.18|33.01|33.16|32.99|4
1740318630000|2025-02-23 13:50:30|33.19|33.02|33.16|32.99|33.19|33.02|33.16|32.99|4
1740318650000|2025-02-23 13:50:50|33.15|32.98|33.16|32.99|33.18|33.01|33.15|32.98|7
1740318660000|2025-02-23 13:51:00|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740318670000|2025-02-23 13:51:10|33.17|33|33.18|33.01|33.19|33.02|33.17|33|5
1740318680000|2025-02-23 13:51:20|33.19|33.02|33.18|33.01|33.19|33.02|33.17|33|4
1740318690000|2025-02-23 13:51:30|33.19|33.02|33.18|33.01|33.19|33.02|33.17|33|6
1740318700000|2025-02-23 13:51:40|33.19|33.02|33.17|33|33.19|33.02|33.17|33|7
1740318710000|2025-02-23 13:51:50|33.19|33.02|33.16|32.99|33.19|33.02|33.15|32.98|5
1740318720000|2025-02-23 13:52:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740318740000|2025-02-23 13:52:20|33.13|32.96|33.15|32.98|33.15|32.98|33.12|32.95|4
1740318750000|2025-02-23 13:52:30|33.14|32.97|33.13|32.96|33.15|32.98|33.13|32.96|5
1740318760000|2025-02-23 13:52:40|33.15|32.98|33.13|32.96|33.15|32.98|33.12|32.95|5
1740318780000|2025-02-23 13:53:00|33.15|32.98|33.13|32.96|33.15|32.98|33.13|32.96|5
1740318800000|2025-02-23 13:53:20|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740318810000|2025-02-23 13:53:30|33.14|32.97|33.12|32.95|33.14|32.97|33.12|32.95|3
1740318840000|2025-02-23 13:54:00|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740318850000|2025-02-23 13:54:10|33.14|32.97|33.12|32.95|33.14|32.97|33.12|32.95|3
1740318860000|2025-02-23 13:54:20|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740318870000|2025-02-23 13:54:30|33.11|32.94|33.12|32.95|33.13|32.96|33.11|32.94|3
1740318880000|2025-02-23 13:54:40|33.11|32.94|33.13|32.96|33.13|32.96|33.11|32.94|2
1740318890000|2025-02-23 13:54:50|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740318900000|2025-02-23 13:55:00|33.11|32.94|33.13|32.96|33.13|32.96|33.1|32.93|6
1740318910000|2025-02-23 13:55:10|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740318930000|2025-02-23 13:55:30|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740318940000|2025-02-23 13:55:40|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|5
1740318950000|2025-02-23 13:55:50|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|3
1740318960000|2025-02-23 13:56:00|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|5
1740318970000|2025-02-23 13:56:10|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|4
1740318980000|2025-02-23 13:56:20|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740318990000|2025-02-23 13:56:30|33.11|32.94|33.12|32.95|33.13|32.96|33.11|32.94|4
1740319010000|2025-02-23 13:56:50|33.13|32.96|33.11|32.94|33.13|32.96|33.11|32.94|3
1740319020000|2025-02-23 13:57:00|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|4
1740319030000|2025-02-23 13:57:10|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740319040000|2025-02-23 13:57:20|33.12|32.95|33.11|32.94|33.13|32.96|33.11|32.94|5
1740319050000|2025-02-23 13:57:30|33.12|32.95|33.11|32.94|33.13|32.96|33.1|32.93|7
1740319070000|2025-02-23 13:57:50|33.13|32.96|33.14|32.97|33.15|32.98|33.13|32.96|6
1740319080000|2025-02-23 13:58:00|33.17|33|33.13|32.96|33.17|33|33.13|32.96|5
1740319090000|2025-02-23 13:58:10|33.15|32.98|33.13|32.96|33.15|32.98|33.12|32.95|5
1740319100000|2025-02-23 13:58:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740319110000|2025-02-23 13:58:30|33.15|32.98|33.13|32.96|33.15|32.98|33.12|32.95|5
1740319140000|2025-02-23 13:59:00|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|3
1740319150000|2025-02-23 13:59:10|33.15|32.98|33.14|32.97|33.15|32.98|33.13|32.96|5
1740319160000|2025-02-23 13:59:20|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740319170000|2025-02-23 13:59:30|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740319200000|2025-02-23 14:00:00|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|3
1740319210000|2025-02-23 14:00:10|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740319220000|2025-02-23 14:00:20|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740319230000|2025-02-23 14:00:30|33.17|33|33.16|32.99|33.17|33|33.15|32.98|8
1740319240000|2025-02-23 14:00:40|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740319260000|2025-02-23 14:01:00|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|4
1740319270000|2025-02-23 14:01:10|33.15|32.98|33.14|32.97|33.16|32.99|33.14|32.97|6
1740319280000|2025-02-23 14:01:20|33.13|32.96|33.14|32.97|33.16|32.99|33.13|32.96|4
1740319310000|2025-02-23 14:01:50|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740319330000|2025-02-23 14:02:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740319340000|2025-02-23 14:02:20|33.1|32.93|33.11|32.94|33.13|32.96|33.1|32.93|5
1740319370000|2025-02-23 14:02:50|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740319380000|2025-02-23 14:03:00|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|5
1740319400000|2025-02-23 14:03:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740319410000|2025-02-23 14:03:30|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740319430000|2025-02-23 14:03:50|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740319470000|2025-02-23 14:04:30|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740319480000|2025-02-23 14:04:40|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740319510000|2025-02-23 14:05:10|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740319530000|2025-02-23 14:05:30|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740319540000|2025-02-23 14:05:40|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740319550000|2025-02-23 14:05:50|33.19|33.02|33.17|33|33.19|33.02|33.16|32.99|4
1740319560000|2025-02-23 14:06:00|33.16|32.99|33.17|33|33.18|33.01|33.16|32.99|4
1740319570000|2025-02-23 14:06:10|33.18|33.01|33.15|32.98|33.18|33.01|33.14|32.97|6
1740319580000|2025-02-23 14:06:20|33.16|32.99|33.15|32.98|33.17|33|33.14|32.97|6
1740319590000|2025-02-23 14:06:30|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740319600000|2025-02-23 14:06:40|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740319610000|2025-02-23 14:06:50|33.14|32.97|33.15|32.98|33.17|33|33.14|32.97|6
1740319620000|2025-02-23 14:07:00|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740319630000|2025-02-23 14:07:10|33.17|33|33.15|32.98|33.17|33|33.14|32.97|7
1740319640000|2025-02-23 14:07:20|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|5
1740319650000|2025-02-23 14:07:30|33.13|32.96|33.14|32.97|33.16|32.99|33.13|32.96|5
1740319670000|2025-02-23 14:07:50|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740319680000|2025-02-23 14:08:00|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|8
1740319690000|2025-02-23 14:08:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740319700000|2025-02-23 14:08:20|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740319720000|2025-02-23 14:08:40|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740319730000|2025-02-23 14:08:50|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|4
1740319740000|2025-02-23 14:09:00|33.16|32.99|33.16|32.99|33.16|32.99|33.15|32.98|3
1740319750000|2025-02-23 14:09:10|33.15|32.98|33.16|32.99|33.16|32.99|33.14|32.97|4
1740319760000|2025-02-23 14:09:20|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740319770000|2025-02-23 14:09:30|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740319780000|2025-02-23 14:09:40|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|7
1740319800000|2025-02-23 14:10:00|33.17|33|33.14|32.97|33.17|33|33.14|32.97|6
1740319810000|2025-02-23 14:10:10|33.15|32.98|33.14|32.97|33.15|32.98|33.13|32.96|6
1740319820000|2025-02-23 14:10:20|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740319830000|2025-02-23 14:10:30|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740319840000|2025-02-23 14:10:40|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740319850000|2025-02-23 14:10:50|33.17|33|33.16|32.99|33.18|33.01|33.16|32.99|8
1740319860000|2025-02-23 14:11:00|33.17|33|33.17|33|33.17|33|33.17|33|1
1740319870000|2025-02-23 14:11:10|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|6
1740319880000|2025-02-23 14:11:20|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|4
1740319890000|2025-02-23 14:11:30|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740319900000|2025-02-23 14:11:40|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|4
1740319930000|2025-02-23 14:12:10|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|4
1740319940000|2025-02-23 14:12:20|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|7
1740319950000|2025-02-23 14:12:30|33.16|32.99|33.16|32.99|33.16|32.99|33.15|32.98|3
1740319970000|2025-02-23 14:12:50|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740319980000|2025-02-23 14:13:00|33.16|32.99|33.17|33|33.17|33|33.16|32.99|4
1740319990000|2025-02-23 14:13:10|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740320000000|2025-02-23 14:13:20|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|5
1740320010000|2025-02-23 14:13:30|33.15|32.98|33.17|33|33.17|33|33.15|32.98|3
1740320020000|2025-02-23 14:13:40|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740320030000|2025-02-23 14:13:50|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740320040000|2025-02-23 14:14:00|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740320050000|2025-02-23 14:14:10|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740320060000|2025-02-23 14:14:20|33.17|33|33.16|32.99|33.17|33|33.15|32.98|6
1740320070000|2025-02-23 14:14:30|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740320080000|2025-02-23 14:14:40|33.14|32.97|33.16|32.99|33.16|32.99|33.14|32.97|3
1740320090000|2025-02-23 14:14:50|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740320110000|2025-02-23 14:15:10|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740320120000|2025-02-23 14:15:20|33.16|32.99|33.16|32.99|33.16|32.99|33.15|32.98|3
1740320130000|2025-02-23 14:15:30|33.17|33|33.16|32.99|33.17|33|33.16|32.99|4
1740320150000|2025-02-23 14:15:50|33.17|33|33.17|33|33.17|33|33.17|33|1
1740320170000|2025-02-23 14:16:10|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740320180000|2025-02-23 14:16:20|33.17|33|33.17|33|33.18|33.01|33.16|32.99|7
1740320190000|2025-02-23 14:16:30|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740320200000|2025-02-23 14:16:40|33.17|33|33.17|33|33.17|33|33.17|33|1
1740320210000|2025-02-23 14:16:50|33.16|32.99|33.17|33|33.18|33.01|33.16|32.99|4
1740320220000|2025-02-23 14:17:00|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740320230000|2025-02-23 14:17:10|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740320240000|2025-02-23 14:17:20|33.14|32.97|33.14|32.97|33.16|32.99|33.14|32.97|4
1740320260000|2025-02-23 14:17:40|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740320270000|2025-02-23 14:17:50|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740320280000|2025-02-23 14:18:00|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|4
1740320290000|2025-02-23 14:18:10|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740320310000|2025-02-23 14:18:30|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740320340000|2025-02-23 14:19:00|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|4
1740320350000|2025-02-23 14:19:10|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|3
1740320360000|2025-02-23 14:19:20|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740320370000|2025-02-23 14:19:30|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740320380000|2025-02-23 14:19:40|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740320390000|2025-02-23 14:19:50|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|4
1740320400000|2025-02-23 14:20:00|33.17|33|33.17|33|33.17|33|33.17|33|1
1740320410000|2025-02-23 14:20:10|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|4
1740320420000|2025-02-23 14:20:20|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740320430000|2025-02-23 14:20:30|33.13|32.96|33.14|32.97|33.16|32.99|33.13|32.96|5
1740320440000|2025-02-23 14:20:40|33.13|32.96|33.12|32.95|33.13|32.96|33.1|32.93|6
1740320480000|2025-02-23 14:21:20|33.14|32.97|33.12|32.95|33.14|32.97|33.11|32.94|7
1740320490000|2025-02-23 14:21:30|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740320510000|2025-02-23 14:21:50|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740320520000|2025-02-23 14:22:00|33.11|32.94|33.12|32.95|33.13|32.96|33.11|32.94|5
1740320530000|2025-02-23 14:22:10|33.13|32.96|33.12|32.95|33.14|32.97|33.12|32.95|4
1740320540000|2025-02-23 14:22:20|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740320550000|2025-02-23 14:22:30|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|8
1740320560000|2025-02-23 14:22:40|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740320570000|2025-02-23 14:22:50|33.11|32.94|33.09|32.92|33.11|32.94|33.09|32.92|3
1740320580000|2025-02-23 14:23:00|33.08|32.91|33.08|32.91|33.08|32.91|33.07|32.9|3
1740320590000|2025-02-23 14:23:10|33.07|32.9|33.09|32.92|33.1|32.93|33.07|32.9|3
1740320600000|2025-02-23 14:23:20|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740320610000|2025-02-23 14:23:30|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740320630000|2025-02-23 14:23:50|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740320640000|2025-02-23 14:24:00|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740320650000|2025-02-23 14:24:10|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740320660000|2025-02-23 14:24:20|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740320700000|2025-02-23 14:25:00|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740320710000|2025-02-23 14:25:10|33.07|32.9|33.07|32.9|33.08|32.91|33.07|32.9|3
1740320730000|2025-02-23 14:25:30|33.08|32.91|33.06|32.89|33.08|32.91|33.06|32.89|5
1740320740000|2025-02-23 14:25:40|33.05|32.88|33.05|32.88|33.07|32.9|33.05|32.88|4
1740320760000|2025-02-23 14:26:00|33.04|32.87|33.02|32.85|33.04|32.87|33.02|32.85|4
1740320770000|2025-02-23 14:26:10|33.01|32.84|33.02|32.85|33.03|32.86|33.01|32.84|7
1740320780000|2025-02-23 14:26:20|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740320790000|2025-02-23 14:26:30|33.04|32.87|33.04|32.87|33.06|32.89|33.03|32.86|7
1740320800000|2025-02-23 14:26:40|33.05|32.88|33.05|32.88|33.05|32.88|33.04|32.87|3
1740320810000|2025-02-23 14:26:50|33.06|32.89|33.06|32.89|33.06|32.89|33.05|32.88|3
1740320820000|2025-02-23 14:27:00|33.05|32.88|33.05|32.88|33.06|32.89|33.03|32.86|9
1740320830000|2025-02-23 14:27:10|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740320840000|2025-02-23 14:27:20|33.06|32.89|33.05|32.88|33.06|32.89|33.04|32.87|4
1740320860000|2025-02-23 14:27:40|33.04|32.87|33.04|32.87|33.05|32.88|33.03|32.86|5
1740320870000|2025-02-23 14:27:50|33.05|32.88|33.05|32.88|33.06|32.89|33.05|32.88|3
1740320880000|2025-02-23 14:28:00|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740320900000|2025-02-23 14:28:20|33.05|32.88|33.07|32.9|33.07|32.9|33.05|32.88|3
1740320920000|2025-02-23 14:28:40|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740320930000|2025-02-23 14:28:50|33.06|32.89|33.08|32.91|33.08|32.91|33.05|32.88|4
1740320940000|2025-02-23 14:29:00|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740320960000|2025-02-23 14:29:20|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740320970000|2025-02-23 14:29:30|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740320980000|2025-02-23 14:29:40|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740320990000|2025-02-23 14:29:50|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740321010000|2025-02-23 14:30:10|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740321020000|2025-02-23 14:30:20|33.07|32.9|33.08|32.91|33.08|32.91|33.06|32.89|4
1740321030000|2025-02-23 14:30:30|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740321040000|2025-02-23 14:30:40|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740321050000|2025-02-23 14:30:50|33.07|32.9|33.07|32.9|33.08|32.91|33.07|32.9|5
1740321060000|2025-02-23 14:31:00|33.06|32.89|33.06|32.89|33.07|32.9|33.06|32.89|5
1740321070000|2025-02-23 14:31:10|33.05|32.88|33.04|32.87|33.06|32.89|33.04|32.87|5
1740321090000|2025-02-23 14:31:30|33.03|32.86|33.02|32.85|33.04|32.87|33.02|32.85|6
1740321100000|2025-02-23 14:31:40|33.03|32.86|33.03|32.86|33.04|32.87|33.02|32.85|5
1740321110000|2025-02-23 14:31:50|33.04|32.87|33.02|32.85|33.04|32.87|33.02|32.85|5
1740321120000|2025-02-23 14:32:00|33.01|32.84|33.01|32.84|33.02|32.85|33.01|32.84|3
1740321130000|2025-02-23 14:32:10|33|32.83|33|32.83|33.01|32.84|32.99|32.82|5
1740321140000|2025-02-23 14:32:20|32.98|32.81|33|32.83|33|32.83|32.98|32.81|3
1740321150000|2025-02-23 14:32:30|33.01|32.84|33|32.83|33.01|32.84|33|32.83|2
1740321160000|2025-02-23 14:32:40|32.98|32.81|33|32.83|33.01|32.84|32.98|32.81|6
1740321170000|2025-02-23 14:32:50|33.01|32.84|33|32.83|33.01|32.84|33|32.83|4
1740321180000|2025-02-23 14:33:00|33.01|32.84|33.01|32.84|33.01|32.84|32.99|32.82|6
1740321190000|2025-02-23 14:33:10|33|32.83|32.99|32.82|33.01|32.84|32.99|32.82|7
1740321200000|2025-02-23 14:33:20|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740321210000|2025-02-23 14:33:30|32.99|32.82|32.98|32.81|33|32.83|32.98|32.81|9
1740321220000|2025-02-23 14:33:40|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740321230000|2025-02-23 14:33:50|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740321240000|2025-02-23 14:34:00|32.97|32.8|32.99|32.82|33|32.83|32.97|32.8|4
1740321250000|2025-02-23 14:34:10|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740321260000|2025-02-23 14:34:20|32.99|32.82|32.99|32.82|32.99|32.82|32.98|32.81|3
1740321270000|2025-02-23 14:34:30|33|32.83|32.99|32.82|33|32.83|32.99|32.82|2
1740321290000|2025-02-23 14:34:50|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|2
1740321300000|2025-02-23 14:35:00|33|32.83|32.99|32.82|33|32.83|32.98|32.81|4
1740321310000|2025-02-23 14:35:10|33|32.83|33|32.83|33|32.83|33|32.83|1
1740321320000|2025-02-23 14:35:20|33.01|32.84|33.01|32.84|33.03|32.86|33.01|32.84|4
1740321330000|2025-02-23 14:35:30|33|32.83|33|32.83|33.01|32.84|33|32.83|3
1740321340000|2025-02-23 14:35:40|33.01|32.84|33.01|32.84|33.02|32.85|32.99|32.82|6
1740321350000|2025-02-23 14:35:50|32.99|32.82|32.99|32.82|32.99|32.82|32.97|32.8|4
1740321360000|2025-02-23 14:36:00|32.98|32.81|32.98|32.81|32.99|32.82|32.97|32.8|5
1740321370000|2025-02-23 14:36:10|32.97|32.8|32.95|32.78|32.97|32.8|32.95|32.78|7
1740321380000|2025-02-23 14:36:20|32.94|32.77|32.94|32.77|32.95|32.78|32.94|32.77|5
1740321390000|2025-02-23 14:36:30|32.95|32.78|32.94|32.77|32.95|32.78|32.93|32.76|4
1740321400000|2025-02-23 14:36:40|32.95|32.78|32.94|32.77|32.95|32.78|32.93|32.76|3
1740321410000|2025-02-23 14:36:50|32.95|32.78|32.95|32.78|32.95|32.78|32.94|32.77|5
1740321420000|2025-02-23 14:37:00|32.94|32.77|32.97|32.8|32.97|32.8|32.92|32.75|8
1740321430000|2025-02-23 14:37:10|32.95|32.78|32.96|32.79|32.97|32.8|32.95|32.78|9
1740321440000|2025-02-23 14:37:20|32.95|32.78|32.97|32.8|32.97|32.8|32.94|32.77|8
1740321450000|2025-02-23 14:37:30|32.96|32.79|32.97|32.8|32.98|32.81|32.96|32.79|4
1740321460000|2025-02-23 14:37:40|32.98|32.81|32.97|32.8|32.98|32.81|32.97|32.8|10
1740321470000|2025-02-23 14:37:50|32.95|32.78|32.95|32.78|32.95|32.78|32.95|32.78|1
1740321480000|2025-02-23 14:38:00|32.94|32.77|32.95|32.78|32.96|32.79|32.94|32.77|5
1740321490000|2025-02-23 14:38:10|32.96|32.79|32.95|32.78|32.96|32.79|32.95|32.78|2
1740321500000|2025-02-23 14:38:20|32.96|32.79|32.96|32.79|32.97|32.8|32.96|32.79|3
1740321510000|2025-02-23 14:38:30|32.95|32.78|32.97|32.8|32.97|32.8|32.95|32.78|6
1740321530000|2025-02-23 14:38:50|32.95|32.78|32.96|32.79|32.96|32.79|32.94|32.77|5
1740321540000|2025-02-23 14:39:00|32.94|32.77|32.96|32.79|32.96|32.79|32.94|32.77|5
1740321550000|2025-02-23 14:39:10|32.97|32.8|32.99|32.82|32.99|32.82|32.96|32.79|7
1740321560000|2025-02-23 14:39:20|32.98|32.81|32.99|32.82|32.99|32.82|32.97|32.8|10
1740321570000|2025-02-23 14:39:30|32.98|32.81|32.98|32.81|32.98|32.81|32.97|32.8|3
1740321580000|2025-02-23 14:39:40|32.96|32.79|32.96|32.79|32.97|32.8|32.96|32.79|3
1740321590000|2025-02-23 14:39:50|32.97|32.8|32.98|32.81|32.98|32.81|32.97|32.8|2
1740321600000|2025-02-23 14:40:00|32.97|32.8|32.98|32.81|32.98|32.81|32.97|32.8|2
1740321610000|2025-02-23 14:40:10|32.99|32.82|32.99|32.82|32.99|32.82|32.97|32.8|6
1740321620000|2025-02-23 14:40:20|33|32.83|32.99|32.82|33|32.83|32.99|32.82|2
1740321630000|2025-02-23 14:40:30|33|32.83|33|32.83|33|32.83|32.99|32.82|3
1740321640000|2025-02-23 14:40:40|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740321650000|2025-02-23 14:40:50|32.98|32.81|32.99|32.82|33|32.83|32.97|32.8|7
1740321660000|2025-02-23 14:41:00|33|32.83|32.98|32.81|33|32.83|32.98|32.81|3
1740321680000|2025-02-23 14:41:20|32.96|32.79|32.97|32.8|32.98|32.81|32.96|32.79|4
1740321690000|2025-02-23 14:41:30|32.98|32.81|32.98|32.81|32.99|32.82|32.97|32.8|5
1740321700000|2025-02-23 14:41:40|32.97|32.8|32.98|32.81|32.99|32.82|32.97|32.8|4
1740321710000|2025-02-23 14:41:50|32.97|32.8|32.98|32.81|32.98|32.81|32.97|32.8|2
1740321720000|2025-02-23 14:42:00|32.97|32.8|32.98|32.81|32.99|32.82|32.96|32.79|11
1740321730000|2025-02-23 14:42:10|32.97|32.8|32.98|32.81|33|32.83|32.97|32.8|6
1740321740000|2025-02-23 14:42:20|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740321750000|2025-02-23 14:42:30|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740321760000|2025-02-23 14:42:40|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740321770000|2025-02-23 14:42:50|33|32.83|33|32.83|33.01|32.84|33|32.83|3
1740321780000|2025-02-23 14:43:00|32.99|32.82|33|32.83|33|32.83|32.98|32.81|8
1740321830000|2025-02-23 14:43:50|33.02|32.85|33|32.83|33.02|32.85|32.99|32.82|7
1740321850000|2025-02-23 14:44:10|32.99|32.82|32.99|32.82|32.99|32.82|32.98|32.81|5
1740321890000|2025-02-23 14:44:50|33|32.83|32.99|32.82|33|32.83|32.98|32.81|4
1740321900000|2025-02-23 14:45:00|33|32.83|32.99|32.82|33|32.83|32.98|32.81|5
1740321910000|2025-02-23 14:45:10|33|32.83|33|32.83|33|32.83|32.98|32.81|5
1740321920000|2025-02-23 14:45:20|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740321930000|2025-02-23 14:45:30|33|32.83|33|32.83|33|32.83|32.99|32.82|3
1740321940000|2025-02-23 14:45:40|32.99|32.82|33.01|32.84|33.01|32.84|32.99|32.82|3
1740321950000|2025-02-23 14:45:50|33.02|32.85|33.02|32.85|33.02|32.85|33.02|32.85|1
1740321960000|2025-02-23 14:46:00|33.03|32.86|33.01|32.84|33.03|32.86|33|32.83|6
1740321970000|2025-02-23 14:46:10|33.02|32.85|33.02|32.85|33.03|32.86|33.02|32.85|3
1740321980000|2025-02-23 14:46:20|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740321990000|2025-02-23 14:46:30|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|6
1740322000000|2025-02-23 14:46:40|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740322010000|2025-02-23 14:46:50|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740322020000|2025-02-23 14:47:00|33.03|32.86|33.02|32.85|33.03|32.86|33.01|32.84|4
1740322030000|2025-02-23 14:47:10|33.01|32.84|33.01|32.84|33.01|32.84|32.99|32.82|4
1740322040000|2025-02-23 14:47:20|33|32.83|32.99|32.82|33.01|32.84|32.99|32.82|7
1740322050000|2025-02-23 14:47:30|32.98|32.81|32.98|32.81|32.99|32.82|32.98|32.81|3
1740322070000|2025-02-23 14:47:50|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740322080000|2025-02-23 14:48:00|32.95|32.78|32.96|32.79|32.98|32.81|32.95|32.78|5
1740322090000|2025-02-23 14:48:10|32.95|32.78|32.95|32.78|32.96|32.79|32.95|32.78|5
1740322100000|2025-02-23 14:48:20|32.94|32.77|32.94|32.77|32.95|32.78|32.94|32.77|5
1740322110000|2025-02-23 14:48:30|32.93|32.76|32.94|32.77|32.95|32.78|32.93|32.76|3
1740322120000|2025-02-23 14:48:40|32.95|32.78|32.94|32.77|32.95|32.78|32.94|32.77|2
1740322140000|2025-02-23 14:49:00|32.95|32.78|32.98|32.81|32.99|32.82|32.95|32.78|6
1740322150000|2025-02-23 14:49:10|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740322160000|2025-02-23 14:49:20|32.98|32.81|32.98|32.81|32.99|32.82|32.97|32.8|5
1740322170000|2025-02-23 14:49:30|32.99|32.82|32.99|32.82|33|32.83|32.99|32.82|7
1740322180000|2025-02-23 14:49:40|33|32.83|32.99|32.82|33|32.83|32.99|32.82|2
1740322200000|2025-02-23 14:50:00|32.98|32.81|32.98|32.81|32.98|32.81|32.97|32.8|3
1740322210000|2025-02-23 14:50:10|33|32.83|32.98|32.81|33|32.83|32.98|32.81|3
1740322220000|2025-02-23 14:50:20|33|32.83|32.99|32.82|33|32.83|32.99|32.82|2
1740322230000|2025-02-23 14:50:30|32.98|32.81|32.99|32.82|33|32.83|32.97|32.8|6
1740322240000|2025-02-23 14:50:40|32.98|32.81|32.98|32.81|32.99|32.82|32.97|32.8|7
1740322250000|2025-02-23 14:50:50|32.99|32.82|32.97|32.8|32.99|32.82|32.97|32.8|3
1740322270000|2025-02-23 14:51:10|32.94|32.77|32.96|32.79|32.97|32.8|32.94|32.77|6
1740322280000|2025-02-23 14:51:20|32.97|32.8|32.95|32.78|32.97|32.8|32.95|32.78|2
1740322290000|2025-02-23 14:51:30|32.96|32.79|32.97|32.8|32.97|32.8|32.95|32.78|8
1740322300000|2025-02-23 14:51:40|32.98|32.81|32.98|32.81|32.98|32.81|32.96|32.79|6
1740322310000|2025-02-23 14:51:50|32.96|32.79|32.99|32.82|32.99|32.82|32.96|32.79|4
1740322320000|2025-02-23 14:52:00|32.98|32.81|32.99|32.82|33|32.83|32.98|32.81|3
1740322330000|2025-02-23 14:52:10|33|32.83|33|32.83|33|32.83|33|32.83|1
1740322340000|2025-02-23 14:52:20|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740322350000|2025-02-23 14:52:30|32.98|32.81|32.99|32.82|33|32.83|32.98|32.81|4
1740322360000|2025-02-23 14:52:40|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|4
1740322370000|2025-02-23 14:52:50|32.98|32.81|32.98|32.81|32.99|32.82|32.98|32.81|5
1740322380000|2025-02-23 14:53:00|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740322390000|2025-02-23 14:53:10|32.98|32.81|32.95|32.78|32.99|32.82|32.93|32.76|9
1740322400000|2025-02-23 14:53:20|32.96|32.79|32.97|32.8|32.97|32.8|32.95|32.78|8
1740322420000|2025-02-23 14:53:40|32.95|32.78|32.96|32.79|32.97|32.8|32.95|32.78|7
1740322430000|2025-02-23 14:53:50|32.97|32.8|32.97|32.8|32.98|32.81|32.95|32.78|11
1740322440000|2025-02-23 14:54:00|32.96|32.79|32.97|32.8|32.98|32.81|32.96|32.79|8
1740322460000|2025-02-23 14:54:20|32.95|32.78|32.96|32.79|32.97|32.8|32.95|32.78|6
1740322470000|2025-02-23 14:54:30|32.95|32.78|32.95|32.78|32.95|32.78|32.94|32.77|5
1740322480000|2025-02-23 14:54:40|32.96|32.79|32.96|32.79|32.97|32.8|32.95|32.78|4
1740322490000|2025-02-23 14:54:50|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740322500000|2025-02-23 14:55:00|32.95|32.78|32.95|32.78|32.95|32.78|32.95|32.78|1
1740322510000|2025-02-23 14:55:10|32.96|32.79|32.95|32.78|32.96|32.79|32.95|32.78|4
1740322520000|2025-02-23 14:55:20|32.96|32.79|32.95|32.78|32.96|32.79|32.95|32.78|2
1740322530000|2025-02-23 14:55:30|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740322540000|2025-02-23 14:55:40|32.95|32.78|32.97|32.8|32.97|32.8|32.95|32.78|3
1740322550000|2025-02-23 14:55:50|32.95|32.78|32.95|32.78|32.97|32.8|32.95|32.78|4
1740322560000|2025-02-23 14:56:00|32.97|32.8|32.95|32.78|32.97|32.8|32.95|32.78|7
1740322570000|2025-02-23 14:56:10|32.96|32.79|32.97|32.8|32.97|32.8|32.94|32.77|11
1740322580000|2025-02-23 14:56:20|32.96|32.79|32.96|32.79|32.97|32.8|32.95|32.78|7
1740322600000|2025-02-23 14:56:40|32.95|32.78|32.95|32.78|32.96|32.79|32.95|32.78|5
1740322610000|2025-02-23 14:56:50|32.97|32.8|32.97|32.8|32.97|32.8|32.96|32.79|5
1740322620000|2025-02-23 14:57:00|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740322630000|2025-02-23 14:57:10|32.97|32.8|32.97|32.8|32.97|32.8|32.95|32.78|4
1740322640000|2025-02-23 14:57:20|32.98|32.81|32.98|32.81|32.98|32.81|32.96|32.79|9
1740322650000|2025-02-23 14:57:30|32.97|32.8|32.98|32.81|32.98|32.81|32.97|32.8|4
1740322660000|2025-02-23 14:57:40|32.99|32.82|32.98|32.81|32.99|32.82|32.98|32.81|2
1740322670000|2025-02-23 14:57:50|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740322680000|2025-02-23 14:58:00|33|32.83|33|32.83|33.01|32.84|32.99|32.82|5
1740322690000|2025-02-23 14:58:10|32.99|32.82|33|32.83|33|32.83|32.99|32.82|2
1740322700000|2025-02-23 14:58:20|32.99|32.82|33|32.83|33|32.83|32.99|32.82|2
1740322710000|2025-02-23 14:58:30|32.98|32.81|33|32.83|33|32.83|32.98|32.81|3
1740322720000|2025-02-23 14:58:40|32.99|32.82|32.99|32.82|32.99|32.82|32.97|32.8|4
1740322730000|2025-02-23 14:58:50|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|2
1740322740000|2025-02-23 14:59:00|33|32.83|32.99|32.82|33|32.83|32.99|32.82|2
1740322760000|2025-02-23 14:59:20|33|32.83|32.99|32.82|33|32.83|32.99|32.82|2
1740322770000|2025-02-23 14:59:30|33|32.83|33.01|32.84|33.02|32.85|33|32.83|3
1740322780000|2025-02-23 14:59:40|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740322790000|2025-02-23 14:59:50|33|32.83|32.99|32.82|33.01|32.84|32.99|32.82|5
1740322800000|2025-02-23 15:00:00|33|32.83|33.01|32.84|33.01|32.84|32.98|32.81|12
1740322810000|2025-02-23 15:00:10|33|32.83|33.01|32.84|33.01|32.84|32.99|32.82|4
1740322820000|2025-02-23 15:00:20|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|4
1740322830000|2025-02-23 15:00:30|33|32.83|32.99|32.82|33.01|32.84|32.99|32.82|6
1740322840000|2025-02-23 15:00:40|33|32.83|33|32.83|33.01|32.84|32.99|32.82|6
1740322850000|2025-02-23 15:00:50|32.99|32.82|33.01|32.84|33.01|32.84|32.99|32.82|5
1740322860000|2025-02-23 15:01:00|33|32.83|33|32.83|33.02|32.85|33|32.83|7
1740322870000|2025-02-23 15:01:10|33.01|32.84|33|32.83|33.02|32.85|33|32.83|4
1740322880000|2025-02-23 15:01:20|33.01|32.84|33|32.83|33.01|32.84|33|32.83|2
1740322890000|2025-02-23 15:01:30|33.02|32.85|33.02|32.85|33.03|32.86|33.02|32.85|3
1740322900000|2025-02-23 15:01:40|33.01|32.84|33.02|32.85|33.02|32.85|33|32.83|6
1740322910000|2025-02-23 15:01:50|33.01|32.84|33.01|32.84|33.02|32.85|33|32.83|6
1740322920000|2025-02-23 15:02:00|33.02|32.85|33.02|32.85|33.03|32.86|33.01|32.84|7
1740322930000|2025-02-23 15:02:10|33.01|32.84|33.01|32.84|33.02|32.85|32.99|32.82|8
1740322940000|2025-02-23 15:02:20|33|32.83|33|32.83|33|32.83|33|32.83|1
1740322960000|2025-02-23 15:02:40|33.01|32.84|33|32.83|33.01|32.84|32.99|32.82|3
1740322970000|2025-02-23 15:02:50|33.01|32.84|33.01|32.84|33.01|32.84|33.01|32.84|1
1740322980000|2025-02-23 15:03:00|33|32.83|33|32.83|33.01|32.84|32.99|32.82|6
1740322990000|2025-02-23 15:03:10|33.01|32.84|33|32.83|33.01|32.84|33|32.83|2
1740323000000|2025-02-23 15:03:20|33.01|32.84|33.01|32.84|33.01|32.84|33.01|32.84|1
1740323010000|2025-02-23 15:03:30|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740323030000|2025-02-23 15:03:50|32.99|32.82|32.99|32.82|33.01|32.84|32.99|32.82|6
1740323040000|2025-02-23 15:04:00|33|32.83|32.99|32.82|33.01|32.84|32.99|32.82|10
1740323050000|2025-02-23 15:04:10|33|32.83|33.02|32.85|33.02|32.85|32.99|32.82|6
1740323060000|2025-02-23 15:04:20|33.01|32.84|33.01|32.84|33.02|32.85|33|32.83|4
1740323070000|2025-02-23 15:04:30|33.02|32.85|33.02|32.85|33.02|32.85|33.01|32.84|3
1740323080000|2025-02-23 15:04:40|33.03|32.86|33.03|32.86|33.05|32.88|33.03|32.86|4
1740323090000|2025-02-23 15:04:50|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740323100000|2025-02-23 15:05:00|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740323110000|2025-02-23 15:05:10|33.04|32.87|33.04|32.87|33.05|32.88|33.03|32.86|7
1740323120000|2025-02-23 15:05:20|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740323130000|2025-02-23 15:05:30|33.06|32.89|33.07|32.9|33.07|32.9|33.05|32.88|11
1740323140000|2025-02-23 15:05:40|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740323160000|2025-02-23 15:06:00|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740323170000|2025-02-23 15:06:10|33.06|32.89|33.06|32.89|33.06|32.89|33.05|32.88|3
1740323190000|2025-02-23 15:06:30|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|2
1740323200000|2025-02-23 15:06:40|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740323220000|2025-02-23 15:07:00|33.05|32.88|33.04|32.87|33.06|32.89|33.04|32.87|4
1740323230000|2025-02-23 15:07:10|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740323240000|2025-02-23 15:07:20|33.05|32.88|33.05|32.88|33.05|32.88|33.04|32.87|3
1740323250000|2025-02-23 15:07:30|33.04|32.87|33.04|32.87|33.05|32.88|33.04|32.87|7
1740323260000|2025-02-23 15:07:40|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740323270000|2025-02-23 15:07:50|33.07|32.9|33.05|32.88|33.07|32.9|33.04|32.87|5
1740323280000|2025-02-23 15:08:00|33.06|32.89|33.06|32.89|33.07|32.9|33.06|32.89|5
1740323290000|2025-02-23 15:08:10|33.07|32.9|33.07|32.9|33.08|32.91|33.07|32.9|3
1740323310000|2025-02-23 15:08:30|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740323320000|2025-02-23 15:08:40|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740323330000|2025-02-23 15:08:50|33.07|32.9|33.07|32.9|33.07|32.9|33.06|32.89|5
1740323340000|2025-02-23 15:09:00|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740323350000|2025-02-23 15:09:10|33.06|32.89|33.08|32.91|33.08|32.91|33.06|32.89|3
1740323360000|2025-02-23 15:09:20|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740323370000|2025-02-23 15:09:30|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740323380000|2025-02-23 15:09:40|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740323410000|2025-02-23 15:10:10|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740323440000|2025-02-23 15:10:40|33.09|32.92|33.09|32.92|33.1|32.93|33.09|32.92|3
1740323450000|2025-02-23 15:10:50|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740323460000|2025-02-23 15:11:00|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740323480000|2025-02-23 15:11:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740323490000|2025-02-23 15:11:30|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|4
1740323500000|2025-02-23 15:11:40|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740323520000|2025-02-23 15:12:00|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740323530000|2025-02-23 15:12:10|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740323550000|2025-02-23 15:12:30|33.09|32.92|33.08|32.91|33.09|32.92|33.07|32.9|3
1740323560000|2025-02-23 15:12:40|33.07|32.9|33.08|32.91|33.09|32.92|33.07|32.9|4
1740323580000|2025-02-23 15:13:00|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740323590000|2025-02-23 15:13:10|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740323600000|2025-02-23 15:13:20|33.06|32.89|33.06|32.89|33.06|32.89|33.05|32.88|3
1740323610000|2025-02-23 15:13:30|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|4
1740323620000|2025-02-23 15:13:40|33.05|32.88|33.06|32.89|33.07|32.9|33.05|32.88|6
1740323640000|2025-02-23 15:14:00|33.05|32.88|33.05|32.88|33.06|32.89|33.05|32.88|3
1740323650000|2025-02-23 15:14:10|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740323660000|2025-02-23 15:14:20|33.08|32.91|33.07|32.9|33.08|32.91|33.05|32.88|6
1740323670000|2025-02-23 15:14:30|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|4
1740323680000|2025-02-23 15:14:40|33.05|32.88|33.07|32.9|33.07|32.9|33.05|32.88|9
1740323690000|2025-02-23 15:14:50|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740323700000|2025-02-23 15:15:00|33.07|32.9|33.07|32.9|33.08|32.91|33.06|32.89|9
1740323710000|2025-02-23 15:15:10|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740323720000|2025-02-23 15:15:20|33.06|32.89|33.08|32.91|33.08|32.91|33.06|32.89|5
1740323730000|2025-02-23 15:15:30|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740323740000|2025-02-23 15:15:40|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740323750000|2025-02-23 15:15:50|33.08|32.91|33.07|32.9|33.08|32.91|33.06|32.89|4
1740323760000|2025-02-23 15:16:00|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740323780000|2025-02-23 15:16:20|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740323820000|2025-02-23 15:17:00|33.05|32.88|33.05|32.88|33.05|32.88|33.04|32.87|3
1740323830000|2025-02-23 15:17:10|33.08|32.91|33.07|32.9|33.08|32.91|33.06|32.89|6
1740323840000|2025-02-23 15:17:20|33.08|32.91|33.08|32.91|33.09|32.92|33.06|32.89|5
1740323850000|2025-02-23 15:17:30|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740323860000|2025-02-23 15:17:40|33.08|32.91|33.07|32.9|33.08|32.91|33.06|32.89|4
1740323870000|2025-02-23 15:17:50|33.08|32.91|33.07|32.9|33.09|32.92|33.07|32.9|4
1740323880000|2025-02-23 15:18:00|33.08|32.91|33.07|32.9|33.08|32.91|33.05|32.88|7
1740323890000|2025-02-23 15:18:10|33.05|32.88|33.06|32.89|33.07|32.9|33.04|32.87|6
1740323900000|2025-02-23 15:18:20|33.05|32.88|33.05|32.88|33.05|32.88|33.04|32.87|3
1740323910000|2025-02-23 15:18:30|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|4
1740323920000|2025-02-23 15:18:40|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|2
1740323940000|2025-02-23 15:19:00|33.02|32.85|33.02|32.85|33.02|32.85|33.02|32.85|1
1740323960000|2025-02-23 15:19:20|33.03|32.86|33.04|32.87|33.05|32.88|33.03|32.86|4
1740323970000|2025-02-23 15:19:30|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|4
1740324000000|2025-02-23 15:20:00|33.02|32.85|33.02|32.85|33.02|32.85|33.02|32.85|1
1740324010000|2025-02-23 15:20:10|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740324020000|2025-02-23 15:20:20|33.02|32.85|33.03|32.86|33.04|32.87|33.02|32.85|6
1740324030000|2025-02-23 15:20:30|33.02|32.85|33.02|32.85|33.03|32.86|33.02|32.85|3
1740324040000|2025-02-23 15:20:40|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|2
1740324050000|2025-02-23 15:20:50|33.04|32.87|33.04|32.87|33.05|32.88|33.04|32.87|3
1740324060000|2025-02-23 15:21:00|33.02|32.85|33.02|32.85|33.03|32.86|33.02|32.85|5
1740324070000|2025-02-23 15:21:10|33.01|32.84|33|32.83|33.02|32.85|33|32.83|5
1740324080000|2025-02-23 15:21:20|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740324090000|2025-02-23 15:21:30|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740324110000|2025-02-23 15:21:50|33.03|32.86|33.01|32.84|33.03|32.86|33.01|32.84|3
1740324120000|2025-02-23 15:22:00|33.02|32.85|33.02|32.85|33.02|32.85|33.02|32.85|1
1740324130000|2025-02-23 15:22:10|33.01|32.84|33.01|32.84|33.01|32.84|33.01|32.84|1
1740324140000|2025-02-23 15:22:20|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740324170000|2025-02-23 15:22:50|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740324190000|2025-02-23 15:23:10|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740324220000|2025-02-23 15:23:40|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740324250000|2025-02-23 15:24:10|33|32.83|33|32.83|33.01|32.84|33|32.83|3
1740324260000|2025-02-23 15:24:20|32.98|32.81|32.97|32.8|32.98|32.81|32.97|32.8|2
1740324270000|2025-02-23 15:24:30|32.98|32.81|32.98|32.81|32.98|32.81|32.97|32.8|3
1740324280000|2025-02-23 15:24:40|32.97|32.8|32.98|32.81|32.99|32.82|32.97|32.8|3
1740324290000|2025-02-23 15:24:50|32.97|32.8|32.98|32.81|32.98|32.81|32.97|32.8|2
1740324300000|2025-02-23 15:25:00|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740324310000|2025-02-23 15:25:10|32.96|32.79|32.97|32.8|32.97|32.8|32.96|32.79|2
1740324330000|2025-02-23 15:25:30|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740324350000|2025-02-23 15:25:50|32.99|32.82|32.98|32.81|32.99|32.82|32.98|32.81|2
1740324370000|2025-02-23 15:26:10|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740324390000|2025-02-23 15:26:30|33|32.83|32.99|32.82|33|32.83|32.99|32.82|2
1740324400000|2025-02-23 15:26:40|33|32.83|32.99|32.82|33|32.83|32.99|32.82|2
1740324440000|2025-02-23 15:27:20|32.98|32.81|32.97|32.8|32.99|32.82|32.97|32.8|5
1740324450000|2025-02-23 15:27:30|32.99|32.82|32.98|32.81|32.99|32.82|32.97|32.8|4
1740324480000|2025-02-23 15:28:00|32.99|32.82|32.98|32.81|32.99|32.82|32.98|32.81|2
1740324490000|2025-02-23 15:28:10|32.99|32.82|33|32.83|33.01|32.84|32.99|32.82|5
1740324500000|2025-02-23 15:28:20|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740324560000|2025-02-23 15:29:20|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740324570000|2025-02-23 15:29:30|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740324600000|2025-02-23 15:30:00|32.96|32.79|32.95|32.78|32.98|32.81|32.95|32.78|5
1740324610000|2025-02-23 15:30:10|32.94|32.77|32.94|32.77|32.95|32.78|32.93|32.76|5
1740324620000|2025-02-23 15:30:20|32.93|32.76|32.93|32.76|32.94|32.77|32.92|32.75|10
1740324630000|2025-02-23 15:30:30|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|2
1740324640000|2025-02-23 15:30:40|32.94|32.77|32.94|32.77|32.95|32.78|32.92|32.75|8
1740324650000|2025-02-23 15:30:50|32.93|32.76|32.94|32.77|32.94|32.77|32.93|32.76|2
1740324660000|2025-02-23 15:31:00|32.95|32.78|32.95|32.78|32.95|32.78|32.94|32.77|3
1740324670000|2025-02-23 15:31:10|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|4
1740324680000|2025-02-23 15:31:20|32.94|32.77|32.94|32.77|32.95|32.78|32.93|32.76|7
1740324690000|2025-02-23 15:31:30|32.95|32.78|32.93|32.76|32.95|32.78|32.93|32.76|4
1740324700000|2025-02-23 15:31:40|32.92|32.75|32.91|32.74|32.92|32.75|32.91|32.74|2
1740324720000|2025-02-23 15:32:00|32.9|32.73|32.91|32.74|32.92|32.75|32.9|32.73|5
1740324730000|2025-02-23 15:32:10|32.92|32.75|32.91|32.74|32.93|32.76|32.91|32.74|10
1740324740000|2025-02-23 15:32:20|32.9|32.73|32.91|32.74|32.93|32.76|32.9|32.73|5
1740324760000|2025-02-23 15:32:40|32.9|32.73|32.9|32.73|32.9|32.73|32.9|32.73|1
1740324770000|2025-02-23 15:32:50|32.91|32.74|32.91|32.74|32.91|32.74|32.91|32.74|1
1740324780000|2025-02-23 15:33:00|32.92|32.75|32.9|32.73|32.92|32.75|32.89|32.72|7
1740324790000|2025-02-23 15:33:10|32.91|32.74|32.9|32.73|32.92|32.75|32.9|32.73|6
1740324800000|2025-02-23 15:33:20|32.91|32.74|32.9|32.73|32.91|32.74|32.9|32.73|2
1740324810000|2025-02-23 15:33:30|32.89|32.72|32.9|32.73|32.91|32.74|32.89|32.72|8
1740324820000|2025-02-23 15:33:40|32.89|32.72|32.9|32.73|32.91|32.74|32.89|32.72|4
1740324850000|2025-02-23 15:34:10|32.89|32.72|32.9|32.73|32.9|32.73|32.89|32.72|2
1740324860000|2025-02-23 15:34:20|32.89|32.72|32.9|32.73|32.9|32.73|32.89|32.72|2
1740324920000|2025-02-23 15:35:20|32.89|32.72|32.89|32.72|32.91|32.74|32.89|32.72|4
1740324930000|2025-02-23 15:35:30|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|4
1740324940000|2025-02-23 15:35:40|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|2
1740324950000|2025-02-23 15:35:50|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|2
1740324980000|2025-02-23 15:36:20|32.9|32.73|32.9|32.73|32.9|32.73|32.89|32.72|3
1740324990000|2025-02-23 15:36:30|32.91|32.74|32.91|32.74|32.91|32.74|32.91|32.74|1
1740325010000|2025-02-23 15:36:50|32.9|32.73|32.9|32.73|32.9|32.73|32.9|32.73|1
1740325020000|2025-02-23 15:37:00|32.91|32.74|32.91|32.74|32.91|32.74|32.91|32.74|1
1740325110000|2025-02-23 15:38:30|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|2
1740325120000|2025-02-23 15:38:40|32.9|32.73|32.9|32.73|32.9|32.73|32.9|32.73|1
1740325140000|2025-02-23 15:39:00|32.91|32.74|32.91|32.74|32.92|32.75|32.9|32.73|5
1740325150000|2025-02-23 15:39:10|32.92|32.75|32.92|32.75|32.92|32.75|32.91|32.74|3
1740325160000|2025-02-23 15:39:20|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|2
1740325170000|2025-02-23 15:39:30|32.92|32.75|32.92|32.75|32.92|32.75|32.92|32.75|1
1740325180000|2025-02-23 15:39:40|32.91|32.74|32.92|32.75|32.92|32.75|32.91|32.74|2
1740325210000|2025-02-23 15:40:10|32.93|32.76|32.94|32.77|32.94|32.77|32.93|32.76|6
1740325220000|2025-02-23 15:40:20|32.93|32.76|32.94|32.77|32.94|32.77|32.92|32.75|6
1740325230000|2025-02-23 15:40:30|32.93|32.76|32.93|32.76|32.94|32.77|32.92|32.75|5
1740325240000|2025-02-23 15:40:40|32.92|32.75|32.91|32.74|32.92|32.75|32.91|32.74|4
1740325250000|2025-02-23 15:40:50|32.92|32.75|32.9|32.73|32.92|32.75|32.9|32.73|7
1740325260000|2025-02-23 15:41:00|32.91|32.74|32.9|32.73|32.91|32.74|32.9|32.73|2
1740325280000|2025-02-23 15:41:20|32.91|32.74|32.91|32.74|32.91|32.74|32.9|32.73|5
1740325300000|2025-02-23 15:41:40|32.92|32.75|32.93|32.76|32.93|32.76|32.91|32.74|4
1740325310000|2025-02-23 15:41:50|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|4
1740325320000|2025-02-23 15:42:00|32.94|32.77|32.93|32.76|32.94|32.77|32.92|32.75|6
1740325330000|2025-02-23 15:42:10|32.92|32.75|32.93|32.76|32.93|32.76|32.92|32.75|2
1740325340000|2025-02-23 15:42:20|32.92|32.75|32.92|32.75|32.92|32.75|32.92|32.75|1
1740325350000|2025-02-23 15:42:30|32.93|32.76|32.92|32.75|32.93|32.76|32.92|32.75|2
1740325380000|2025-02-23 15:43:00|32.94|32.77|32.92|32.75|32.94|32.77|32.92|32.75|5
1740325390000|2025-02-23 15:43:10|32.91|32.74|32.91|32.74|32.91|32.74|32.9|32.73|3
1740325400000|2025-02-23 15:43:20|32.9|32.73|32.9|32.73|32.9|32.73|32.9|32.73|1
1740325410000|2025-02-23 15:43:30|32.91|32.74|32.9|32.73|32.91|32.74|32.9|32.73|2
1740325420000|2025-02-23 15:43:40|32.91|32.74|32.9|32.73|32.91|32.74|32.9|32.73|2
1740325430000|2025-02-23 15:43:50|32.91|32.74|32.91|32.74|32.91|32.74|32.91|32.74|1
1740325450000|2025-02-23 15:44:10|32.9|32.73|32.9|32.73|32.9|32.73|32.9|32.73|1
1740325460000|2025-02-23 15:44:20|32.92|32.75|32.89|32.72|32.92|32.75|32.89|32.72|5
1740325470000|2025-02-23 15:44:30|32.9|32.73|32.9|32.73|32.9|32.73|32.89|32.72|7
1740325530000|2025-02-23 15:45:30|32.89|32.72|32.9|32.73|32.9|32.73|32.89|32.72|2
1740325540000|2025-02-23 15:45:40|32.89|32.72|32.89|32.72|32.9|32.73|32.89|32.72|3
1740325550000|2025-02-23 15:45:50|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|4
1740325560000|2025-02-23 15:46:00|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|4
1740325580000|2025-02-23 15:46:20|32.9|32.73|32.9|32.73|32.9|32.73|32.89|32.72|3
1740325590000|2025-02-23 15:46:30|32.89|32.72|32.9|32.73|32.9|32.73|32.89|32.72|4
1740325600000|2025-02-23 15:46:40|32.89|32.72|32.9|32.73|32.9|32.73|32.89|32.72|4
1740325610000|2025-02-23 15:46:50|32.89|32.72|32.89|32.72|32.9|32.73|32.89|32.72|5
1740325620000|2025-02-23 15:47:00|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|2
1740325650000|2025-02-23 15:47:30|32.9|32.73|32.9|32.73|32.9|32.73|32.9|32.73|1
1740325660000|2025-02-23 15:47:40|32.89|32.72|32.89|32.72|32.89|32.72|32.89|32.72|1
1740325680000|2025-02-23 15:48:00|32.9|32.73|32.9|32.73|32.9|32.73|32.9|32.73|1
1740325700000|2025-02-23 15:48:20|32.89|32.72|32.9|32.73|32.91|32.74|32.89|32.72|4
1740325710000|2025-02-23 15:48:30|32.91|32.74|32.91|32.74|32.91|32.74|32.9|32.73|5
1740325720000|2025-02-23 15:48:40|32.9|32.73|32.9|32.73|32.91|32.74|32.89|32.72|11
1740325730000|2025-02-23 15:48:50|32.89|32.72|32.9|32.73|32.91|32.74|32.89|32.72|8
1740325740000|2025-02-23 15:49:00|32.89|32.72|32.89|32.72|32.9|32.73|32.89|32.72|5
1740325760000|2025-02-23 15:49:20|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|2
1740325770000|2025-02-23 15:49:30|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|2
1740325780000|2025-02-23 15:49:40|32.86|32.69|32.83|32.66|32.86|32.69|32.82|32.65|6
1740325790000|2025-02-23 15:49:50|32.84|32.67|32.82|32.65|32.84|32.67|32.82|32.65|3
1740325800000|2025-02-23 15:50:00|32.81|32.64|32.82|32.65|32.82|32.65|32.81|32.64|6
1740325810000|2025-02-23 15:50:10|32.81|32.64|32.82|32.65|32.82|32.65|32.81|32.64|2
1740325830000|2025-02-23 15:50:30|32.81|32.64|32.81|32.64|32.81|32.64|32.81|32.64|1
1740325840000|2025-02-23 15:50:40|32.82|32.65|32.82|32.65|32.82|32.65|32.82|32.65|1
1740325850000|2025-02-23 15:50:50|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740325860000|2025-02-23 15:51:00|32.84|32.67|32.83|32.66|32.84|32.67|32.83|32.66|2
1740325870000|2025-02-23 15:51:10|32.84|32.67|32.82|32.65|32.84|32.67|32.82|32.65|3
1740325880000|2025-02-23 15:51:20|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|2
1740325890000|2025-02-23 15:51:30|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|4
1740325900000|2025-02-23 15:51:40|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|4
1740325910000|2025-02-23 15:51:50|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|4
1740325920000|2025-02-23 15:52:00|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|2
1740325930000|2025-02-23 15:52:10|32.79|32.62|32.8|32.63|32.8|32.63|32.79|32.62|4
1740325940000|2025-02-23 15:52:20|32.79|32.62|32.8|32.63|32.8|32.63|32.79|32.62|4
1740325950000|2025-02-23 15:52:30|32.79|32.62|32.8|32.63|32.82|32.65|32.79|32.62|6
1740325960000|2025-02-23 15:52:40|32.82|32.65|32.81|32.64|32.82|32.65|32.81|32.64|2
1740325980000|2025-02-23 15:53:00|32.8|32.63|32.81|32.64|32.81|32.64|32.8|32.63|4
1740325990000|2025-02-23 15:53:10|32.8|32.63|32.81|32.64|32.81|32.64|32.8|32.63|4
1740326000000|2025-02-23 15:53:20|32.8|32.63|32.81|32.64|32.82|32.65|32.8|32.63|4
1740326010000|2025-02-23 15:53:30|32.8|32.63|32.81|32.64|32.81|32.64|32.8|32.63|2
1740326030000|2025-02-23 15:53:50|32.8|32.63|32.8|32.63|32.8|32.63|32.8|32.63|1
1740326060000|2025-02-23 15:54:20|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|2
1740326070000|2025-02-23 15:54:30|32.79|32.62|32.79|32.62|32.8|32.63|32.79|32.62|3
1740326080000|2025-02-23 15:54:40|32.8|32.63|32.79|32.62|32.8|32.63|32.79|32.62|4
1740326110000|2025-02-23 15:55:10|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|2
1740326140000|2025-02-23 15:55:40|32.81|32.64|32.82|32.65|32.83|32.66|32.8|32.63|8
1740326150000|2025-02-23 15:55:50|32.83|32.66|32.83|32.66|32.84|32.67|32.82|32.65|4
1740326160000|2025-02-23 15:56:00|32.84|32.67|32.84|32.67|32.84|32.67|32.82|32.65|4
1740326170000|2025-02-23 15:56:10|32.82|32.65|32.84|32.67|32.84|32.67|32.82|32.65|3
1740326180000|2025-02-23 15:56:20|32.82|32.65|32.83|32.66|32.83|32.66|32.82|32.65|2
1740326200000|2025-02-23 15:56:40|32.82|32.65|32.83|32.66|32.83|32.66|32.82|32.65|2
1740326220000|2025-02-23 15:57:00|32.82|32.65|32.81|32.64|32.82|32.65|32.81|32.64|4
1740326230000|2025-02-23 15:57:10|32.83|32.66|32.82|32.65|32.83|32.66|32.81|32.64|8
1740326240000|2025-02-23 15:57:20|32.81|32.64|32.82|32.65|32.82|32.65|32.81|32.64|4
1740326250000|2025-02-23 15:57:30|32.81|32.64|32.81|32.64|32.82|32.65|32.81|32.64|3
1740326260000|2025-02-23 15:57:40|32.8|32.63|32.8|32.63|32.82|32.65|32.8|32.63|7
1740326270000|2025-02-23 15:57:50|32.81|32.64|32.81|32.64|32.81|32.64|32.8|32.63|3
1740326290000|2025-02-23 15:58:10|32.83|32.66|32.81|32.64|32.83|32.66|32.81|32.64|7
1740326300000|2025-02-23 15:58:20|32.82|32.65|32.82|32.65|32.83|32.66|32.82|32.65|3
1740326310000|2025-02-23 15:58:30|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|2
1740326320000|2025-02-23 15:58:40|32.83|32.66|32.83|32.66|32.84|32.67|32.82|32.65|5
1740326330000|2025-02-23 15:58:50|32.82|32.65|32.82|32.65|32.83|32.66|32.82|32.65|3
1740326340000|2025-02-23 15:59:00|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|8
1740326400000|2025-02-23 16:00:00|32.79|32.62|32.8|32.63|32.81|32.64|32.79|32.62|6
1740326410000|2025-02-23 16:00:10|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|6
1740326430000|2025-02-23 16:00:30|32.81|32.64|32.8|32.63|32.81|32.64|32.8|32.63|2
1740326440000|2025-02-23 16:00:40|32.81|32.64|32.81|32.64|32.81|32.64|32.8|32.63|3
1740326450000|2025-02-23 16:00:50|32.82|32.65|32.82|32.65|32.82|32.65|32.81|32.64|3
1740326460000|2025-02-23 16:01:00|32.81|32.64|32.79|32.62|32.82|32.65|32.79|32.62|7
1740326470000|2025-02-23 16:01:10|32.8|32.63|32.83|32.66|32.84|32.67|32.8|32.63|8
1740326480000|2025-02-23 16:01:20|32.84|32.67|32.85|32.68|32.85|32.68|32.82|32.65|5
1740326490000|2025-02-23 16:01:30|32.86|32.69|32.86|32.69|32.87|32.7|32.86|32.69|3
1740326500000|2025-02-23 16:01:40|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|4
1740326510000|2025-02-23 16:01:50|32.87|32.7|32.87|32.7|32.87|32.7|32.86|32.69|3
1740326520000|2025-02-23 16:02:00|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|2
1740326530000|2025-02-23 16:02:10|32.88|32.71|32.88|32.71|32.88|32.71|32.87|32.7|3
1740326540000|2025-02-23 16:02:20|32.87|32.7|32.89|32.72|32.9|32.73|32.87|32.7|12
1740326550000|2025-02-23 16:02:30|32.91|32.74|32.9|32.73|32.91|32.74|32.9|32.73|2
1740326560000|2025-02-23 16:02:40|32.88|32.71|32.9|32.73|32.9|32.73|32.88|32.71|3
1740326570000|2025-02-23 16:02:50|32.91|32.74|32.89|32.72|32.91|32.74|32.89|32.72|4
1740326580000|2025-02-23 16:03:00|32.9|32.73|32.92|32.75|32.93|32.76|32.9|32.73|9
1740326590000|2025-02-23 16:03:10|32.91|32.74|32.92|32.75|32.92|32.75|32.91|32.74|2
1740326600000|2025-02-23 16:03:20|32.93|32.76|32.92|32.75|32.93|32.76|32.92|32.75|4
1740326630000|2025-02-23 16:03:50|32.9|32.73|32.89|32.72|32.91|32.74|32.89|32.72|6
1740326640000|2025-02-23 16:04:00|32.9|32.73|32.92|32.75|32.92|32.75|32.89|32.72|14
1740326650000|2025-02-23 16:04:10|32.91|32.74|32.92|32.75|32.92|32.75|32.91|32.74|2
1740326660000|2025-02-23 16:04:20|32.91|32.74|32.92|32.75|32.92|32.75|32.91|32.74|2
1740326670000|2025-02-23 16:04:30|32.93|32.76|32.93|32.76|32.93|32.76|32.93|32.76|1
1740326680000|2025-02-23 16:04:40|32.92|32.75|32.92|32.75|32.93|32.76|32.92|32.75|7
1740326710000|2025-02-23 16:05:10|32.93|32.76|32.92|32.75|32.93|32.76|32.92|32.75|4
1740326720000|2025-02-23 16:05:20|32.93|32.76|32.94|32.77|32.95|32.78|32.93|32.76|4
1740326740000|2025-02-23 16:05:40|32.93|32.76|32.93|32.76|32.93|32.76|32.93|32.76|1
1740326750000|2025-02-23 16:05:50|32.92|32.75|32.91|32.74|32.93|32.76|32.91|32.74|6
1740326770000|2025-02-23 16:06:10|32.9|32.73|32.91|32.74|32.91|32.74|32.9|32.73|8
1740326780000|2025-02-23 16:06:20|32.92|32.75|32.91|32.74|32.92|32.75|32.9|32.73|8
1740326790000|2025-02-23 16:06:30|32.9|32.73|32.91|32.74|32.91|32.74|32.9|32.73|4
1740326800000|2025-02-23 16:06:40|32.9|32.73|32.9|32.73|32.9|32.73|32.9|32.73|1
1740326820000|2025-02-23 16:07:00|32.91|32.74|32.91|32.74|32.92|32.75|32.91|32.74|3
1740326830000|2025-02-23 16:07:10|32.92|32.75|32.91|32.74|32.92|32.75|32.9|32.73|6
1740326840000|2025-02-23 16:07:20|32.9|32.73|32.9|32.73|32.9|32.73|32.89|32.72|3
1740326850000|2025-02-23 16:07:30|32.92|32.75|32.91|32.74|32.92|32.75|32.91|32.74|2
1740326860000|2025-02-23 16:07:40|32.93|32.76|32.92|32.75|32.93|32.76|32.92|32.75|4
1740326880000|2025-02-23 16:08:00|32.93|32.76|32.92|32.75|32.93|32.76|32.91|32.74|5
1740326890000|2025-02-23 16:08:10|32.93|32.76|32.94|32.77|32.94|32.77|32.93|32.76|2
1740326900000|2025-02-23 16:08:20|32.93|32.76|32.94|32.77|32.94|32.77|32.93|32.76|4
1740326910000|2025-02-23 16:08:30|32.92|32.75|32.94|32.77|32.94|32.77|32.92|32.75|5
1740326920000|2025-02-23 16:08:40|32.95|32.78|32.94|32.77|32.95|32.78|32.94|32.77|2
1740326930000|2025-02-23 16:08:50|32.93|32.76|32.93|32.76|32.93|32.76|32.93|32.76|1
1740326940000|2025-02-23 16:09:00|32.94|32.77|32.93|32.76|32.95|32.78|32.93|32.76|4
1740326950000|2025-02-23 16:09:10|32.94|32.77|32.94|32.77|32.94|32.77|32.93|32.76|3
1740326970000|2025-02-23 16:09:30|32.93|32.76|32.92|32.75|32.93|32.76|32.91|32.74|3
1740326980000|2025-02-23 16:09:40|32.93|32.76|32.93|32.76|32.94|32.77|32.92|32.75|7
1740326990000|2025-02-23 16:09:50|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|6
1740327000000|2025-02-23 16:10:00|32.94|32.77|32.93|32.76|32.94|32.77|32.92|32.75|5
1740327020000|2025-02-23 16:10:20|32.92|32.75|32.92|32.75|32.92|32.75|32.92|32.75|1
1740327030000|2025-02-23 16:10:30|32.91|32.74|32.93|32.76|32.94|32.77|32.91|32.74|5
1740327040000|2025-02-23 16:10:40|32.94|32.77|32.94|32.77|32.94|32.77|32.93|32.76|5
1740327050000|2025-02-23 16:10:50|32.93|32.76|32.94|32.77|32.94|32.77|32.93|32.76|2
1740327070000|2025-02-23 16:11:10|32.93|32.76|32.94|32.77|32.95|32.78|32.93|32.76|4
1740327080000|2025-02-23 16:11:20|32.95|32.78|32.94|32.77|32.95|32.78|32.94|32.77|2
1740327100000|2025-02-23 16:11:40|32.93|32.76|32.93|32.76|32.93|32.76|32.93|32.76|1
1740327110000|2025-02-23 16:11:50|32.94|32.77|32.94|32.77|32.94|32.77|32.93|32.76|3
1740327120000|2025-02-23 16:12:00|32.93|32.76|32.93|32.76|32.93|32.76|32.92|32.75|3
1740327130000|2025-02-23 16:12:10|32.92|32.75|32.92|32.75|32.92|32.75|32.92|32.75|1
1740327140000|2025-02-23 16:12:20|32.93|32.76|32.94|32.77|32.95|32.78|32.93|32.76|4
1740327150000|2025-02-23 16:12:30|32.93|32.76|32.93|32.76|32.94|32.77|32.93|32.76|7
1740327220000|2025-02-23 16:13:40|32.92|32.75|32.91|32.74|32.92|32.75|32.9|32.73|6
1740327230000|2025-02-23 16:13:50|32.9|32.73|32.91|32.74|32.91|32.74|32.9|32.73|2
1740327250000|2025-02-23 16:14:10|32.9|32.73|32.87|32.7|32.9|32.73|32.87|32.7|10
1740327260000|2025-02-23 16:14:20|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|2
1740327270000|2025-02-23 16:14:30|32.88|32.71|32.87|32.7|32.88|32.71|32.86|32.69|4
1740327280000|2025-02-23 16:14:40|32.88|32.71|32.88|32.71|32.88|32.71|32.87|32.7|3
1740327290000|2025-02-23 16:14:50|32.87|32.7|32.87|32.7|32.87|32.7|32.87|32.7|1
1740327300000|2025-02-23 16:15:00|32.86|32.69|32.85|32.68|32.86|32.69|32.85|32.68|6
1740327310000|2025-02-23 16:15:10|32.86|32.69|32.83|32.66|32.86|32.69|32.83|32.66|4
1740327320000|2025-02-23 16:15:20|32.82|32.65|32.83|32.66|32.83|32.66|32.82|32.65|2
1740327330000|2025-02-23 16:15:30|32.85|32.68|32.83|32.66|32.85|32.68|32.82|32.65|5
1740327340000|2025-02-23 16:15:40|32.82|32.65|32.83|32.66|32.83|32.66|32.81|32.64|8
1740327350000|2025-02-23 16:15:50|32.82|32.65|32.81|32.64|32.83|32.66|32.81|32.64|3
1740327360000|2025-02-23 16:16:00|32.82|32.65|32.83|32.66|32.83|32.66|32.82|32.65|8
1740327370000|2025-02-23 16:16:10|32.82|32.65|32.82|32.65|32.82|32.65|32.82|32.65|1
1740327380000|2025-02-23 16:16:20|32.83|32.66|32.82|32.65|32.83|32.66|32.82|32.65|2
1740327390000|2025-02-23 16:16:30|32.83|32.66|32.84|32.67|32.84|32.67|32.83|32.66|4
1740327400000|2025-02-23 16:16:40|32.85|32.68|32.83|32.66|32.85|32.68|32.83|32.66|2
1740327420000|2025-02-23 16:17:00|32.82|32.65|32.83|32.66|32.83|32.66|32.82|32.65|2
1740327430000|2025-02-23 16:17:10|32.84|32.67|32.84|32.67|32.84|32.67|32.84|32.67|1
1740327440000|2025-02-23 16:17:20|32.85|32.68|32.84|32.67|32.85|32.68|32.84|32.67|2
1740327450000|2025-02-23 16:17:30|32.85|32.68|32.87|32.7|32.88|32.71|32.84|32.67|9
1740327460000|2025-02-23 16:17:40|32.88|32.71|32.87|32.7|32.88|32.71|32.86|32.69|5
1740327480000|2025-02-23 16:18:00|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740327490000|2025-02-23 16:18:10|32.87|32.7|32.87|32.7|32.87|32.7|32.86|32.69|3
1740327500000|2025-02-23 16:18:20|32.86|32.69|32.86|32.69|32.86|32.69|32.86|32.69|1
1740327510000|2025-02-23 16:18:30|32.85|32.68|32.86|32.69|32.86|32.69|32.85|32.68|8
1740327520000|2025-02-23 16:18:40|32.85|32.68|32.86|32.69|32.86|32.69|32.85|32.68|6
1740327530000|2025-02-23 16:18:50|32.85|32.68|32.85|32.68|32.86|32.69|32.85|32.68|3
1740327540000|2025-02-23 16:19:00|32.86|32.69|32.86|32.69|32.86|32.69|32.85|32.68|5
1740327550000|2025-02-23 16:19:10|32.85|32.68|32.86|32.69|32.86|32.69|32.85|32.68|6
1740327560000|2025-02-23 16:19:20|32.85|32.68|32.86|32.69|32.86|32.69|32.85|32.68|2
1740327570000|2025-02-23 16:19:30|32.87|32.7|32.86|32.69|32.87|32.7|32.86|32.69|2
1740327580000|2025-02-23 16:19:40|32.85|32.68|32.86|32.69|32.87|32.7|32.85|32.68|4
1740327590000|2025-02-23 16:19:50|32.88|32.71|32.87|32.7|32.88|32.71|32.87|32.7|4
1740327620000|2025-02-23 16:20:20|32.86|32.69|32.87|32.7|32.87|32.7|32.86|32.69|2
1740327630000|2025-02-23 16:20:30|32.86|32.69|32.87|32.7|32.87|32.7|32.86|32.69|6
1740327640000|2025-02-23 16:20:40|32.88|32.71|32.89|32.72|32.89|32.72|32.88|32.71|4
1740327650000|2025-02-23 16:20:50|32.9|32.73|32.88|32.71|32.9|32.73|32.88|32.71|7
1740327660000|2025-02-23 16:21:00|32.89|32.72|32.89|32.72|32.89|32.72|32.88|32.71|5
1740327670000|2025-02-23 16:21:10|32.88|32.71|32.88|32.71|32.88|32.71|32.88|32.71|1
1740327680000|2025-02-23 16:21:20|32.87|32.7|32.88|32.71|32.88|32.71|32.87|32.7|4
1740327690000|2025-02-23 16:21:30|32.89|32.72|32.89|32.72|32.89|32.72|32.89|32.72|1
1740327700000|2025-02-23 16:21:40|32.9|32.73|32.88|32.71|32.9|32.73|32.88|32.71|5
1740327730000|2025-02-23 16:22:10|32.9|32.73|32.9|32.73|32.9|32.73|32.89|32.72|3
1740327740000|2025-02-23 16:22:20|32.89|32.72|32.89|32.72|32.89|32.72|32.89|32.72|1
1740327750000|2025-02-23 16:22:30|32.9|32.73|32.88|32.71|32.9|32.73|32.88|32.71|3
1740327760000|2025-02-23 16:22:40|32.89|32.72|32.89|32.72|32.9|32.73|32.89|32.72|5
1740327770000|2025-02-23 16:22:50|32.88|32.71|32.89|32.72|32.89|32.72|32.88|32.71|2
1740327810000|2025-02-23 16:23:30|32.9|32.73|32.9|32.73|32.9|32.73|32.9|32.73|1
1740327820000|2025-02-23 16:23:40|32.91|32.74|32.9|32.73|32.91|32.74|32.89|32.72|6
1740327830000|2025-02-23 16:23:50|32.91|32.74|32.92|32.75|32.92|32.75|32.91|32.74|2
1740327850000|2025-02-23 16:24:10|32.93|32.76|32.93|32.76|32.93|32.76|32.92|32.75|3
1740327860000|2025-02-23 16:24:20|32.92|32.75|32.93|32.76|32.93|32.76|32.92|32.75|4
1740327890000|2025-02-23 16:24:50|32.92|32.75|32.92|32.75|32.92|32.75|32.92|32.75|1
1740327900000|2025-02-23 16:25:00|32.93|32.76|32.92|32.75|32.93|32.76|32.92|32.75|2
1740327920000|2025-02-23 16:25:20|32.91|32.74|32.92|32.75|32.92|32.75|32.91|32.74|2
1740327930000|2025-02-23 16:25:30|32.93|32.76|32.94|32.77|32.94|32.77|32.93|32.76|2
1740327940000|2025-02-23 16:25:40|32.93|32.76|32.94|32.77|32.94|32.77|32.93|32.76|2
1740327950000|2025-02-23 16:25:50|32.95|32.78|32.95|32.78|32.95|32.78|32.94|32.77|3
1740327960000|2025-02-23 16:26:00|32.96|32.79|32.96|32.79|32.96|32.79|32.95|32.78|5
1740327970000|2025-02-23 16:26:10|32.95|32.78|32.96|32.79|32.97|32.8|32.95|32.78|4
1740327980000|2025-02-23 16:26:20|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740327990000|2025-02-23 16:26:30|32.95|32.78|32.96|32.79|32.97|32.8|32.95|32.78|7
1740328010000|2025-02-23 16:26:50|32.93|32.76|32.93|32.76|32.93|32.76|32.93|32.76|1
1740328020000|2025-02-23 16:27:00|32.94|32.77|32.93|32.76|32.94|32.77|32.92|32.75|4
1740328030000|2025-02-23 16:27:10|32.92|32.75|32.93|32.76|32.94|32.77|32.92|32.75|8
1740328040000|2025-02-23 16:27:20|32.94|32.77|32.94|32.77|32.96|32.79|32.94|32.77|4
1740328050000|2025-02-23 16:27:30|32.95|32.78|32.96|32.79|32.96|32.79|32.95|32.78|2
1740328060000|2025-02-23 16:27:40|32.95|32.78|32.96|32.79|32.96|32.79|32.95|32.78|2
1740328070000|2025-02-23 16:27:50|32.95|32.78|32.96|32.79|32.96|32.79|32.95|32.78|2
1740328080000|2025-02-23 16:28:00|32.94|32.77|32.95|32.78|32.96|32.79|32.94|32.77|5
1740328100000|2025-02-23 16:28:20|32.96|32.79|32.96|32.79|32.97|32.8|32.95|32.78|4
1740328110000|2025-02-23 16:28:30|32.97|32.8|32.96|32.79|32.97|32.8|32.95|32.78|5
1740328120000|2025-02-23 16:28:40|32.95|32.78|32.95|32.78|32.95|32.78|32.94|32.77|3
1740328130000|2025-02-23 16:28:50|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|4
1740328140000|2025-02-23 16:29:00|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|4
1740328160000|2025-02-23 16:29:20|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|2
1740328170000|2025-02-23 16:29:30|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|2
1740328180000|2025-02-23 16:29:40|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|2
1740328190000|2025-02-23 16:29:50|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740328210000|2025-02-23 16:30:10|32.95|32.78|32.95|32.78|32.95|32.78|32.95|32.78|1
1740328220000|2025-02-23 16:30:20|32.96|32.79|32.97|32.8|32.97|32.8|32.96|32.79|2
1740328230000|2025-02-23 16:30:30|32.98|32.81|32.98|32.81|32.98|32.81|32.97|32.8|3
1740328240000|2025-02-23 16:30:40|32.97|32.8|32.97|32.8|32.98|32.81|32.97|32.8|5
1740328250000|2025-02-23 16:30:50|32.96|32.79|32.95|32.78|32.96|32.79|32.95|32.78|2
1740328260000|2025-02-23 16:31:00|32.96|32.79|32.96|32.79|32.96|32.79|32.94|32.77|7
1740328270000|2025-02-23 16:31:10|32.97|32.8|32.97|32.8|32.98|32.81|32.97|32.8|3
1740328280000|2025-02-23 16:31:20|32.98|32.81|32.98|32.81|32.99|32.82|32.97|32.8|5
1740328290000|2025-02-23 16:31:30|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740328310000|2025-02-23 16:31:50|32.98|32.81|32.99|32.82|32.99|32.82|32.98|32.81|2
1740328330000|2025-02-23 16:32:10|33|32.83|33.01|32.84|33.01|32.84|33|32.83|4
1740328340000|2025-02-23 16:32:20|32.99|32.82|33|32.83|33.01|32.84|32.99|32.82|5
1740328350000|2025-02-23 16:32:30|32.99|32.82|33|32.83|33|32.83|32.99|32.82|2
1740328360000|2025-02-23 16:32:40|32.99|32.82|32.97|32.8|32.99|32.82|32.97|32.8|9
1740328370000|2025-02-23 16:32:50|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740328380000|2025-02-23 16:33:00|32.95|32.78|32.96|32.79|32.96|32.79|32.95|32.78|2
1740328410000|2025-02-23 16:33:30|32.95|32.78|32.95|32.78|32.96|32.79|32.95|32.78|3
1740328420000|2025-02-23 16:33:40|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|2
1740328460000|2025-02-23 16:34:20|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|2
1740328470000|2025-02-23 16:34:30|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|2
1740328480000|2025-02-23 16:34:40|32.97|32.8|32.94|32.77|32.97|32.8|32.94|32.77|5
1740328490000|2025-02-23 16:34:50|32.95|32.78|32.96|32.79|32.96|32.79|32.95|32.78|2
1740328500000|2025-02-23 16:35:00|32.97|32.8|32.95|32.78|32.97|32.8|32.95|32.78|5
1740328510000|2025-02-23 16:35:10|32.96|32.79|32.96|32.79|32.97|32.8|32.95|32.78|7
1740328520000|2025-02-23 16:35:20|32.95|32.78|32.96|32.79|32.96|32.79|32.94|32.77|6
1740328530000|2025-02-23 16:35:30|32.95|32.78|32.95|32.78|32.95|32.78|32.95|32.78|1
1740328540000|2025-02-23 16:35:40|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|4
1740328550000|2025-02-23 16:35:50|32.96|32.79|32.95|32.78|32.96|32.79|32.95|32.78|2
1740328560000|2025-02-23 16:36:00|32.96|32.79|32.97|32.8|32.97|32.8|32.95|32.78|4
1740328570000|2025-02-23 16:36:10|32.96|32.79|32.97|32.8|32.98|32.81|32.96|32.79|5
1740328580000|2025-02-23 16:36:20|32.95|32.78|32.96|32.79|32.97|32.8|32.95|32.78|5
1740328600000|2025-02-23 16:36:40|32.95|32.78|32.95|32.78|32.95|32.78|32.95|32.78|1
1740328610000|2025-02-23 16:36:50|32.96|32.79|32.94|32.77|32.96|32.79|32.94|32.77|4
1740328620000|2025-02-23 16:37:00|32.92|32.75|32.93|32.76|32.94|32.77|32.92|32.75|6
1740328630000|2025-02-23 16:37:10|32.94|32.77|32.92|32.75|32.94|32.77|32.92|32.75|3
1740328640000|2025-02-23 16:37:20|32.93|32.76|32.93|32.76|32.95|32.78|32.93|32.76|6
1740328650000|2025-02-23 16:37:30|32.94|32.77|32.94|32.77|32.94|32.77|32.93|32.76|3
1740328660000|2025-02-23 16:37:40|32.92|32.75|32.93|32.76|32.93|32.76|32.92|32.75|2
1740328680000|2025-02-23 16:38:00|32.92|32.75|32.92|32.75|32.93|32.76|32.92|32.75|3
1740328690000|2025-02-23 16:38:10|32.93|32.76|32.93|32.76|32.94|32.77|32.93|32.76|3
1740328700000|2025-02-23 16:38:20|32.94|32.77|32.92|32.75|32.94|32.77|32.92|32.75|3
1740328710000|2025-02-23 16:38:30|32.93|32.76|32.94|32.77|32.95|32.78|32.93|32.76|3
1740328720000|2025-02-23 16:38:40|32.93|32.76|32.93|32.76|32.93|32.76|32.93|32.76|1
1740328730000|2025-02-23 16:38:50|32.92|32.75|32.93|32.76|32.93|32.76|32.92|32.75|4
1740328750000|2025-02-23 16:39:10|32.92|32.75|32.93|32.76|32.93|32.76|32.92|32.75|2
1740328760000|2025-02-23 16:39:20|32.92|32.75|32.92|32.75|32.93|32.76|32.91|32.74|5
1740328770000|2025-02-23 16:39:30|32.94|32.77|32.93|32.76|32.94|32.77|32.92|32.75|4
1740328800000|2025-02-23 16:40:00|32.92|32.75|32.93|32.76|32.93|32.76|32.92|32.75|2
1740328810000|2025-02-23 16:40:10|32.92|32.75|32.91|32.74|32.93|32.76|32.91|32.74|4
1740328830000|2025-02-23 16:40:30|32.9|32.73|32.9|32.73|32.9|32.73|32.89|32.72|3
1740328840000|2025-02-23 16:40:40|32.91|32.74|32.91|32.74|32.93|32.76|32.91|32.74|8
1740328850000|2025-02-23 16:40:50|32.93|32.76|32.93|32.76|32.93|32.76|32.93|32.76|1
1740328860000|2025-02-23 16:41:00|32.92|32.75|32.91|32.74|32.93|32.76|32.91|32.74|5
1740328870000|2025-02-23 16:41:10|32.92|32.75|32.92|32.75|32.93|32.76|32.91|32.74|5
1740328900000|2025-02-23 16:41:40|32.93|32.76|32.92|32.75|32.93|32.76|32.92|32.75|2
1740328910000|2025-02-23 16:41:50|32.93|32.76|32.94|32.77|32.94|32.77|32.93|32.76|2
1740328930000|2025-02-23 16:42:10|32.95|32.78|32.95|32.78|32.95|32.78|32.95|32.78|1
1740328960000|2025-02-23 16:42:40|32.96|32.79|32.95|32.78|32.96|32.79|32.93|32.76|6
1740328970000|2025-02-23 16:42:50|32.94|32.77|32.94|32.77|32.94|32.77|32.94|32.77|1
1740328990000|2025-02-23 16:43:10|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740329000000|2025-02-23 16:43:20|32.94|32.77|32.94|32.77|32.96|32.79|32.94|32.77|6
1740329010000|2025-02-23 16:43:30|32.96|32.79|32.95|32.78|32.96|32.79|32.95|32.78|2
1740329020000|2025-02-23 16:43:40|32.94|32.77|32.95|32.78|32.95|32.78|32.93|32.76|6
1740329030000|2025-02-23 16:43:50|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740329040000|2025-02-23 16:44:00|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740329050000|2025-02-23 16:44:10|32.96|32.79|32.97|32.8|32.97|32.8|32.96|32.79|2
1740329060000|2025-02-23 16:44:20|32.98|32.81|32.97|32.8|32.98|32.81|32.97|32.8|2
1740329070000|2025-02-23 16:44:30|32.98|32.81|32.96|32.79|32.98|32.81|32.96|32.79|2
1740329080000|2025-02-23 16:44:40|32.97|32.8|32.97|32.8|32.98|32.81|32.96|32.79|7
1740329090000|2025-02-23 16:44:50|32.96|32.79|32.97|32.8|32.98|32.81|32.96|32.79|5
1740329110000|2025-02-23 16:45:10|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740329120000|2025-02-23 16:45:20|32.97|32.8|32.95|32.78|32.98|32.81|32.95|32.78|7
1740329130000|2025-02-23 16:45:30|32.97|32.8|32.96|32.79|32.98|32.81|32.96|32.79|6
1740329140000|2025-02-23 16:45:40|32.97|32.8|32.96|32.79|32.97|32.8|32.96|32.79|8
1740329150000|2025-02-23 16:45:50|32.97|32.8|32.98|32.81|32.98|32.81|32.97|32.8|4
1740329160000|2025-02-23 16:46:00|32.99|32.82|32.98|32.81|33|32.83|32.98|32.81|5
1740329170000|2025-02-23 16:46:10|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740329180000|2025-02-23 16:46:20|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740329190000|2025-02-23 16:46:30|33.02|32.85|33.01|32.84|33.02|32.85|33|32.83|3
1740329200000|2025-02-23 16:46:40|33.02|32.85|33.01|32.84|33.02|32.85|33|32.83|4
1740329210000|2025-02-23 16:46:50|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|4
1740329220000|2025-02-23 16:47:00|33.02|32.85|33.03|32.86|33.03|32.86|33.01|32.84|6
1740329230000|2025-02-23 16:47:10|33.04|32.87|33.06|32.89|33.06|32.89|33.04|32.87|3
1740329240000|2025-02-23 16:47:20|33.07|32.9|33.07|32.9|33.07|32.9|33.06|32.89|7
1740329250000|2025-02-23 16:47:30|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|4
1740329320000|2025-02-23 16:48:40|33.08|32.91|33.08|32.91|33.08|32.91|33.07|32.9|3
1740329330000|2025-02-23 16:48:50|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740329380000|2025-02-23 16:49:40|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740329390000|2025-02-23 16:49:50|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740329400000|2025-02-23 16:50:00|33.07|32.9|33.07|32.9|33.07|32.9|33.06|32.89|5
1740329410000|2025-02-23 16:50:10|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740329420000|2025-02-23 16:50:20|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740329430000|2025-02-23 16:50:30|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740329440000|2025-02-23 16:50:40|33.05|32.88|33.05|32.88|33.06|32.89|33.05|32.88|3
1740329460000|2025-02-23 16:51:00|33.03|32.86|33.03|32.86|33.03|32.86|33.02|32.85|3
1740329470000|2025-02-23 16:51:10|33.05|32.88|33.04|32.87|33.05|32.88|33.03|32.86|6
1740329480000|2025-02-23 16:51:20|33.05|32.88|33.04|32.87|33.05|32.88|33.03|32.86|4
1740329500000|2025-02-23 16:51:40|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740329510000|2025-02-23 16:51:50|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|2
1740329520000|2025-02-23 16:52:00|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740329530000|2025-02-23 16:52:10|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|4
1740329540000|2025-02-23 16:52:20|33.04|32.87|33.06|32.89|33.06|32.89|33.04|32.87|3
1740329550000|2025-02-23 16:52:30|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740329560000|2025-02-23 16:52:40|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740329580000|2025-02-23 16:53:00|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740329600000|2025-02-23 16:53:20|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740329620000|2025-02-23 16:53:40|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|2
1740329630000|2025-02-23 16:53:50|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740329640000|2025-02-23 16:54:00|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740329650000|2025-02-23 16:54:10|33.06|32.89|33.06|32.89|33.06|32.89|33.05|32.88|3
1740329660000|2025-02-23 16:54:20|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740329670000|2025-02-23 16:54:30|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740329690000|2025-02-23 16:54:50|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740329700000|2025-02-23 16:55:00|33.05|32.88|33.05|32.88|33.06|32.89|33.05|32.88|3
1740329710000|2025-02-23 16:55:10|33.04|32.87|33.05|32.88|33.05|32.88|33.04|32.87|2
1740329720000|2025-02-23 16:55:20|33.04|32.87|33.05|32.88|33.05|32.88|33.04|32.87|2
1740329770000|2025-02-23 16:56:10|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740329800000|2025-02-23 16:56:40|33.04|32.87|33.05|32.88|33.05|32.88|33.04|32.87|2
1740329810000|2025-02-23 16:56:50|33.04|32.87|33.05|32.88|33.06|32.89|33.04|32.87|4
1740329850000|2025-02-23 16:57:30|33.04|32.87|33.04|32.87|33.05|32.88|33.04|32.87|3
1740329860000|2025-02-23 16:57:40|33.05|32.88|33.03|32.86|33.06|32.89|33.03|32.86|5
1740329880000|2025-02-23 16:58:00|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|4
1740329890000|2025-02-23 16:58:10|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|2
1740329900000|2025-02-23 16:58:20|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|4
1740329920000|2025-02-23 16:58:40|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740329930000|2025-02-23 16:58:50|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740329940000|2025-02-23 16:59:00|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740329950000|2025-02-23 16:59:10|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|2
1740329960000|2025-02-23 16:59:20|33.02|32.85|33.02|32.85|33.02|32.85|33.02|32.85|1
1740329970000|2025-02-23 16:59:30|33.03|32.86|33.03|32.86|33.04|32.87|33.03|32.86|3
1740329990000|2025-02-23 16:59:50|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740330020000|2025-02-23 17:00:20|33.05|32.88|33.05|32.88|33.06|32.89|33.05|32.88|3
1740330030000|2025-02-23 17:00:30|33.06|32.89|33.06|32.89|33.06|32.89|33.05|32.88|5
1740330060000|2025-02-23 17:01:00|33.07|32.9|33.07|32.9|33.07|32.9|33.06|32.89|3
1740330070000|2025-02-23 17:01:10|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740330080000|2025-02-23 17:01:20|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740330090000|2025-02-23 17:01:30|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740330110000|2025-02-23 17:01:50|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740330120000|2025-02-23 17:02:00|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740330130000|2025-02-23 17:02:10|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740330160000|2025-02-23 17:02:40|33.08|32.91|33.08|32.91|33.08|32.91|33.07|32.9|3
1740330170000|2025-02-23 17:02:50|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740330180000|2025-02-23 17:03:00|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740330190000|2025-02-23 17:03:10|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740330210000|2025-02-23 17:03:30|33.07|32.9|33.09|32.92|33.09|32.92|33.07|32.9|3
1740330220000|2025-02-23 17:03:40|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740330230000|2025-02-23 17:03:50|33.1|32.93|33.1|32.93|33.12|32.95|33.1|32.93|4
1740330240000|2025-02-23 17:04:00|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740330250000|2025-02-23 17:04:10|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740330260000|2025-02-23 17:04:20|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740330270000|2025-02-23 17:04:30|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740330280000|2025-02-23 17:04:40|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740330290000|2025-02-23 17:04:50|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|3
1740330300000|2025-02-23 17:05:00|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|3
1740330310000|2025-02-23 17:05:10|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|5
1740330320000|2025-02-23 17:05:20|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740330330000|2025-02-23 17:05:30|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740330350000|2025-02-23 17:05:50|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740330360000|2025-02-23 17:06:00|33.13|32.96|33.11|32.94|33.13|32.96|33.11|32.94|5
1740330380000|2025-02-23 17:06:20|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740330390000|2025-02-23 17:06:30|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740330400000|2025-02-23 17:06:40|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740330410000|2025-02-23 17:06:50|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740330420000|2025-02-23 17:07:00|33.12|32.95|33.12|32.95|33.13|32.96|33.11|32.94|4
1740330430000|2025-02-23 17:07:10|33.11|32.94|33.11|32.94|33.12|32.95|33.1|32.93|4
1740330450000|2025-02-23 17:07:30|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740330460000|2025-02-23 17:07:40|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740330470000|2025-02-23 17:07:50|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|4
1740330500000|2025-02-23 17:08:20|33.09|32.92|33.08|32.91|33.11|32.94|33.08|32.91|10
1740330510000|2025-02-23 17:08:30|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740330520000|2025-02-23 17:08:40|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|4
1740330530000|2025-02-23 17:08:50|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740330550000|2025-02-23 17:09:10|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740330580000|2025-02-23 17:09:40|33.1|32.93|33.08|32.91|33.1|32.93|33.08|32.91|5
1740330590000|2025-02-23 17:09:50|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740330600000|2025-02-23 17:10:00|33.08|32.91|33.09|32.92|33.1|32.93|33.07|32.9|6
1740330610000|2025-02-23 17:10:10|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|4
1740330620000|2025-02-23 17:10:20|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740330630000|2025-02-23 17:10:30|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|4
1740330660000|2025-02-23 17:11:00|33.08|32.91|33.09|32.92|33.1|32.93|33.08|32.91|8
1740330670000|2025-02-23 17:11:10|33.08|32.91|33.07|32.9|33.09|32.92|33.07|32.9|6
1740330680000|2025-02-23 17:11:20|33.06|32.89|33.07|32.9|33.09|32.92|33.06|32.89|11
1740330690000|2025-02-23 17:11:30|33.06|32.89|33.06|32.89|33.07|32.9|33.06|32.89|3
1740330700000|2025-02-23 17:11:40|33.07|32.9|33.07|32.9|33.07|32.9|33.06|32.89|3
1740330710000|2025-02-23 17:11:50|33.08|32.91|33.08|32.91|33.08|32.91|33.07|32.9|3
1740330720000|2025-02-23 17:12:00|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|4
1740330750000|2025-02-23 17:12:30|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740330760000|2025-02-23 17:12:40|33.05|32.88|33.06|32.89|33.07|32.9|33.05|32.88|4
1740330770000|2025-02-23 17:12:50|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740330780000|2025-02-23 17:13:00|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740330790000|2025-02-23 17:13:10|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740330800000|2025-02-23 17:13:20|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740330810000|2025-02-23 17:13:30|33.08|32.91|33.06|32.89|33.08|32.91|33.05|32.88|5
1740330820000|2025-02-23 17:13:40|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740330830000|2025-02-23 17:13:50|33.04|32.87|33.04|32.87|33.05|32.88|33.04|32.87|3
1740330840000|2025-02-23 17:14:00|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|6
1740330850000|2025-02-23 17:14:10|33.05|32.88|33.03|32.86|33.05|32.88|33.03|32.86|5
1740330860000|2025-02-23 17:14:20|33.04|32.87|33.04|32.87|33.04|32.87|33.03|32.86|3
1740330870000|2025-02-23 17:14:30|33.03|32.86|33.03|32.86|33.03|32.86|33.02|32.85|3
1740330900000|2025-02-23 17:15:00|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740330910000|2025-02-23 17:15:10|33.03|32.86|33.04|32.87|33.05|32.88|33.03|32.86|6
1740330920000|2025-02-23 17:15:20|33.05|32.88|33.04|32.87|33.05|32.88|33.03|32.86|6
1740330930000|2025-02-23 17:15:30|33.03|32.86|33.03|32.86|33.05|32.88|33.03|32.86|9
1740330940000|2025-02-23 17:15:40|33.04|32.87|33.04|32.87|33.05|32.88|33.04|32.87|3
1740330950000|2025-02-23 17:15:50|33.03|32.86|33.03|32.86|33.04|32.87|33.03|32.86|3
1740330960000|2025-02-23 17:16:00|33.04|32.87|33.04|32.87|33.04|32.87|33.03|32.86|3
1740330970000|2025-02-23 17:16:10|33.05|32.88|33.05|32.88|33.06|32.89|33.04|32.87|7
1740330980000|2025-02-23 17:16:20|33.04|32.87|33.04|32.87|33.05|32.88|33.03|32.86|9
1740330990000|2025-02-23 17:16:30|33.03|32.86|33.05|32.88|33.05|32.88|33.03|32.86|3
1740331010000|2025-02-23 17:16:50|33.04|32.87|33.04|32.87|33.04|32.87|33.03|32.86|3
1740331020000|2025-02-23 17:17:00|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740331030000|2025-02-23 17:17:10|33.04|32.87|33.04|32.87|33.04|32.87|33.03|32.86|3
1740331040000|2025-02-23 17:17:20|33.05|32.88|33.05|32.88|33.05|32.88|33.04|32.87|3
1740331050000|2025-02-23 17:17:30|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740331060000|2025-02-23 17:17:40|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740331070000|2025-02-23 17:17:50|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|4
1740331090000|2025-02-23 17:18:10|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|2
1740331100000|2025-02-23 17:18:20|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|2
1740331110000|2025-02-23 17:18:30|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|4
1740331120000|2025-02-23 17:18:40|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|6
1740331130000|2025-02-23 17:18:50|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740331140000|2025-02-23 17:19:00|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740331160000|2025-02-23 17:19:20|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740331170000|2025-02-23 17:19:30|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740331180000|2025-02-23 17:19:40|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740331200000|2025-02-23 17:20:00|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740331210000|2025-02-23 17:20:10|33.12|32.95|33.11|32.94|33.12|32.95|33.1|32.93|4
1740331230000|2025-02-23 17:20:30|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740331260000|2025-02-23 17:21:00|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|4
1740331290000|2025-02-23 17:21:30|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740331300000|2025-02-23 17:21:40|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740331320000|2025-02-23 17:22:00|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|6
1740331330000|2025-02-23 17:22:10|33.08|32.91|33.09|32.92|33.1|32.93|33.08|32.91|7
1740331340000|2025-02-23 17:22:20|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|4
1740331360000|2025-02-23 17:22:40|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740331370000|2025-02-23 17:22:50|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740331380000|2025-02-23 17:23:00|33.08|32.91|33.08|32.91|33.08|32.91|33.07|32.9|3
1740331410000|2025-02-23 17:23:30|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740331420000|2025-02-23 17:23:40|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740331430000|2025-02-23 17:23:50|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740331440000|2025-02-23 17:24:00|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740331450000|2025-02-23 17:24:10|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|5
1740331480000|2025-02-23 17:24:40|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|4
1740331490000|2025-02-23 17:24:50|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740331500000|2025-02-23 17:25:00|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740331510000|2025-02-23 17:25:10|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740331520000|2025-02-23 17:25:20|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740331530000|2025-02-23 17:25:30|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740331540000|2025-02-23 17:25:40|33.07|32.9|33.07|32.9|33.07|32.9|33.06|32.89|3
1740331550000|2025-02-23 17:25:50|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740331600000|2025-02-23 17:26:40|33.07|32.9|33.07|32.9|33.08|32.91|33.07|32.9|3
1740331610000|2025-02-23 17:26:50|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740331620000|2025-02-23 17:27:00|33.08|32.91|33.09|32.92|33.09|32.92|33.07|32.9|5
1740331630000|2025-02-23 17:27:10|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740331640000|2025-02-23 17:27:20|33.06|32.89|33.06|32.89|33.07|32.9|33.06|32.89|5
1740331650000|2025-02-23 17:27:30|33.08|32.91|33.07|32.9|33.08|32.91|33.07|32.9|2
1740331680000|2025-02-23 17:28:00|33.08|32.91|33.06|32.89|33.08|32.91|33.06|32.89|3
1740331690000|2025-02-23 17:28:10|33.07|32.9|33.08|32.91|33.08|32.91|33.06|32.89|5
1740331710000|2025-02-23 17:28:30|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740331720000|2025-02-23 17:28:40|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740331730000|2025-02-23 17:28:50|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740331760000|2025-02-23 17:29:20|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740331780000|2025-02-23 17:29:40|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|3
1740331790000|2025-02-23 17:29:50|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740331800000|2025-02-23 17:30:00|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|7
1740331810000|2025-02-23 17:30:10|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740331820000|2025-02-23 17:30:20|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740331880000|2025-02-23 17:31:20|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740331900000|2025-02-23 17:31:40|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740331920000|2025-02-23 17:32:00|33.12|32.95|33.11|32.94|33.13|32.96|33.11|32.94|6
1740331930000|2025-02-23 17:32:10|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740331960000|2025-02-23 17:32:40|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740331980000|2025-02-23 17:33:00|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|3
1740332000000|2025-02-23 17:33:20|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|4
1740332030000|2025-02-23 17:33:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740332040000|2025-02-23 17:34:00|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740332070000|2025-02-23 17:34:30|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740332100000|2025-02-23 17:35:00|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740332120000|2025-02-23 17:35:20|33.13|32.96|33.15|32.98|33.15|32.98|33.13|32.96|5
1740332130000|2025-02-23 17:35:30|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740332140000|2025-02-23 17:35:40|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740332150000|2025-02-23 17:35:50|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740332160000|2025-02-23 17:36:00|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740332170000|2025-02-23 17:36:10|33.19|33.02|33.19|33.02|33.19|33.02|33.17|33|6
1740332180000|2025-02-23 17:36:20|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740332190000|2025-02-23 17:36:30|33.17|33|33.19|33.02|33.21|33.04|33.17|33|6
1740332200000|2025-02-23 17:36:40|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740332220000|2025-02-23 17:37:00|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740332240000|2025-02-23 17:37:20|33.21|33.04|33.19|33.02|33.21|33.04|33.19|33.02|3
1740332250000|2025-02-23 17:37:30|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740332260000|2025-02-23 17:37:40|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740332270000|2025-02-23 17:37:50|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740332280000|2025-02-23 17:38:00|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740332290000|2025-02-23 17:38:10|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740332300000|2025-02-23 17:38:20|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740332310000|2025-02-23 17:38:30|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740332320000|2025-02-23 17:38:40|33.19|33.02|33.2|33.03|33.2|33.03|33.18|33.01|7
1740332330000|2025-02-23 17:38:50|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740332340000|2025-02-23 17:39:00|33.2|33.03|33.21|33.04|33.22|33.05|33.19|33.02|6
1740332350000|2025-02-23 17:39:10|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740332400000|2025-02-23 17:40:00|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|8
1740332410000|2025-02-23 17:40:10|33.23|33.06|33.22|33.05|33.23|33.06|33.2|33.03|9
1740332420000|2025-02-23 17:40:20|33.21|33.04|33.22|33.05|33.22|33.05|33.2|33.03|3
1740332430000|2025-02-23 17:40:30|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740332440000|2025-02-23 17:40:40|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|6
1740332470000|2025-02-23 17:41:10|33.19|33.02|33.21|33.04|33.21|33.04|33.19|33.02|7
1740332480000|2025-02-23 17:41:20|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740332490000|2025-02-23 17:41:30|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740332500000|2025-02-23 17:41:40|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740332510000|2025-02-23 17:41:50|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740332520000|2025-02-23 17:42:00|33.19|33.02|33.19|33.02|33.2|33.03|33.18|33.01|5
1740332530000|2025-02-23 17:42:10|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740332540000|2025-02-23 17:42:20|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740332550000|2025-02-23 17:42:30|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|9
1740332560000|2025-02-23 17:42:40|33.19|33.02|33.21|33.04|33.21|33.04|33.19|33.02|5
1740332570000|2025-02-23 17:42:50|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740332580000|2025-02-23 17:43:00|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|3
1740332590000|2025-02-23 17:43:10|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740332600000|2025-02-23 17:43:20|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740332610000|2025-02-23 17:43:30|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|4
1740332620000|2025-02-23 17:43:40|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740332650000|2025-02-23 17:44:10|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740332660000|2025-02-23 17:44:20|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740332670000|2025-02-23 17:44:30|33.2|33.03|33.21|33.04|33.21|33.04|33.19|33.02|6
1740332680000|2025-02-23 17:44:40|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740332690000|2025-02-23 17:44:50|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740332700000|2025-02-23 17:45:00|33.18|33.01|33.17|33|33.18|33.01|33.16|32.99|4
1740332710000|2025-02-23 17:45:10|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740332720000|2025-02-23 17:45:20|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740332740000|2025-02-23 17:45:40|33.17|33|33.18|33.01|33.18|33.01|33.17|33|4
1740332750000|2025-02-23 17:45:50|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740332760000|2025-02-23 17:46:00|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740332770000|2025-02-23 17:46:10|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740332780000|2025-02-23 17:46:20|33.16|32.99|33.18|33.01|33.18|33.01|33.16|32.99|5
1740332800000|2025-02-23 17:46:40|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740332810000|2025-02-23 17:46:50|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740332820000|2025-02-23 17:47:00|33.18|33.01|33.18|33.01|33.19|33.02|33.17|33|5
1740332830000|2025-02-23 17:47:10|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740332850000|2025-02-23 17:47:30|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740332860000|2025-02-23 17:47:40|33.21|33.04|33.21|33.04|33.22|33.05|33.2|33.03|5
1740332870000|2025-02-23 17:47:50|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|4
1740332880000|2025-02-23 17:48:00|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740332890000|2025-02-23 17:48:10|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740332900000|2025-02-23 17:48:20|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740332910000|2025-02-23 17:48:30|33.19|33.02|33.21|33.04|33.21|33.04|33.19|33.02|3
1740332920000|2025-02-23 17:48:40|33.2|33.03|33.19|33.02|33.21|33.04|33.18|33.01|7
1740332940000|2025-02-23 17:49:00|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740332950000|2025-02-23 17:49:10|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|5
1740332960000|2025-02-23 17:49:20|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740332970000|2025-02-23 17:49:30|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740332980000|2025-02-23 17:49:40|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740332990000|2025-02-23 17:49:50|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740333000000|2025-02-23 17:50:00|33.23|33.06|33.21|33.04|33.23|33.06|33.2|33.03|8
1740333010000|2025-02-23 17:50:10|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740333020000|2025-02-23 17:50:20|33.21|33.04|33.21|33.04|33.22|33.05|33.2|33.03|7
1740333040000|2025-02-23 17:50:40|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740333050000|2025-02-23 17:50:50|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740333060000|2025-02-23 17:51:00|33.2|33.03|33.2|33.03|33.21|33.04|33.2|33.03|3
1740333070000|2025-02-23 17:51:10|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|10
1740333080000|2025-02-23 17:51:20|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|4
1740333090000|2025-02-23 17:51:30|33.21|33.04|33.22|33.05|33.22|33.05|33.2|33.03|6
1740333100000|2025-02-23 17:51:40|33.23|33.06|33.23|33.06|33.23|33.06|33.21|33.04|4
1740333110000|2025-02-23 17:51:50|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|4
1740333120000|2025-02-23 17:52:00|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740333130000|2025-02-23 17:52:10|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740333140000|2025-02-23 17:52:20|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|8
1740333150000|2025-02-23 17:52:30|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740333160000|2025-02-23 17:52:40|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740333180000|2025-02-23 17:53:00|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740333190000|2025-02-23 17:53:10|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740333200000|2025-02-23 17:53:20|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740333210000|2025-02-23 17:53:30|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740333220000|2025-02-23 17:53:40|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|4
1740333240000|2025-02-23 17:54:00|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|6
1740333260000|2025-02-23 17:54:20|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|4
1740333270000|2025-02-23 17:54:30|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740333280000|2025-02-23 17:54:40|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740333300000|2025-02-23 17:55:00|33.22|33.05|33.22|33.05|33.23|33.06|33.21|33.04|5
1740333310000|2025-02-23 17:55:10|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740333320000|2025-02-23 17:55:20|33.22|33.05|33.22|33.05|33.23|33.06|33.21|33.04|5
1740333330000|2025-02-23 17:55:30|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740333360000|2025-02-23 17:56:00|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|4
1740333370000|2025-02-23 17:56:10|33.21|33.04|33.21|33.04|33.22|33.05|33.2|33.03|9
1740333380000|2025-02-23 17:56:20|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740333390000|2025-02-23 17:56:30|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740333400000|2025-02-23 17:56:40|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740333410000|2025-02-23 17:56:50|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740333420000|2025-02-23 17:57:00|33.2|33.03|33.2|33.03|33.21|33.04|33.2|33.03|3
1740333470000|2025-02-23 17:57:50|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740333480000|2025-02-23 17:58:00|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740333490000|2025-02-23 17:58:10|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740333500000|2025-02-23 17:58:20|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|4
1740333510000|2025-02-23 17:58:30|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740333530000|2025-02-23 17:58:50|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|4
1740333540000|2025-02-23 17:59:00|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740333600000|2025-02-23 18:00:00|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|5
1740333610000|2025-02-23 18:00:10|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740333660000|2025-02-23 18:01:00|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740333670000|2025-02-23 18:01:10|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740333680000|2025-02-23 18:01:20|33.18|33.01|33.17|33|33.18|33.01|33.16|32.99|4
1740333690000|2025-02-23 18:01:30|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740333700000|2025-02-23 18:01:40|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740333710000|2025-02-23 18:01:50|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740333720000|2025-02-23 18:02:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740333730000|2025-02-23 18:02:10|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740333740000|2025-02-23 18:02:20|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|3
1740333750000|2025-02-23 18:02:30|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|5
1740333770000|2025-02-23 18:02:50|33.21|33.04|33.2|33.03|33.21|33.04|33.19|33.02|4
1740333780000|2025-02-23 18:03:00|33.19|33.02|33.21|33.04|33.21|33.04|33.19|33.02|5
1740333790000|2025-02-23 18:03:10|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740333800000|2025-02-23 18:03:20|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740333810000|2025-02-23 18:03:30|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740333830000|2025-02-23 18:03:50|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740333880000|2025-02-23 18:04:40|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740333890000|2025-02-23 18:04:50|33.21|33.04|33.22|33.05|33.22|33.05|33.2|33.03|4
1740333900000|2025-02-23 18:05:00|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|4
1740333920000|2025-02-23 18:05:20|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|4
1740333950000|2025-02-23 18:05:50|33.21|33.04|33.21|33.04|33.22|33.05|33.21|33.04|3
1740333960000|2025-02-23 18:06:00|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|6
1740333970000|2025-02-23 18:06:10|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740333980000|2025-02-23 18:06:20|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740333990000|2025-02-23 18:06:30|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740334000000|2025-02-23 18:06:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334050000|2025-02-23 18:07:30|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740334060000|2025-02-23 18:07:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334090000|2025-02-23 18:08:10|33.21|33.04|33.21|33.04|33.22|33.05|33.21|33.04|3
1740334100000|2025-02-23 18:08:20|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|7
1740334150000|2025-02-23 18:09:10|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|4
1740334220000|2025-02-23 18:10:20|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|3
1740334240000|2025-02-23 18:10:40|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740334280000|2025-02-23 18:11:20|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740334290000|2025-02-23 18:11:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334300000|2025-02-23 18:11:40|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740334310000|2025-02-23 18:11:50|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740334320000|2025-02-23 18:12:00|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334400000|2025-02-23 18:13:20|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740334470000|2025-02-23 18:14:30|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740334480000|2025-02-23 18:14:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334500000|2025-02-23 18:15:00|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740334510000|2025-02-23 18:15:10|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334530000|2025-02-23 18:15:30|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740334540000|2025-02-23 18:15:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334550000|2025-02-23 18:15:50|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740334560000|2025-02-23 18:16:00|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740334570000|2025-02-23 18:16:10|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|3
1740334610000|2025-02-23 18:16:50|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740334650000|2025-02-23 18:17:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334660000|2025-02-23 18:17:40|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740334670000|2025-02-23 18:17:50|33.22|33.05|33.22|33.05|33.23|33.06|33.22|33.05|3
1740334680000|2025-02-23 18:18:00|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740334690000|2025-02-23 18:18:10|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334700000|2025-02-23 18:18:20|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740334720000|2025-02-23 18:18:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334730000|2025-02-23 18:18:50|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740334740000|2025-02-23 18:19:00|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740334780000|2025-02-23 18:19:40|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|4
1740334810000|2025-02-23 18:20:10|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740334820000|2025-02-23 18:20:20|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740334830000|2025-02-23 18:20:30|33.23|33.06|33.23|33.06|33.23|33.06|33.22|33.05|3
1740334840000|2025-02-23 18:20:40|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|5
1740334850000|2025-02-23 18:20:50|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|5
1740334860000|2025-02-23 18:21:00|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|4
1740334870000|2025-02-23 18:21:10|33.21|33.04|33.23|33.06|33.23|33.06|33.21|33.04|3
1740334880000|2025-02-23 18:21:20|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|6
1740334900000|2025-02-23 18:21:40|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740334920000|2025-02-23 18:22:00|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740334930000|2025-02-23 18:22:10|33.21|33.04|33.2|33.03|33.22|33.05|33.2|33.03|7
1740334940000|2025-02-23 18:22:20|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740334950000|2025-02-23 18:22:30|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740335010000|2025-02-23 18:23:30|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740335030000|2025-02-23 18:23:50|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740335040000|2025-02-23 18:24:00|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740335050000|2025-02-23 18:24:10|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740335060000|2025-02-23 18:24:20|33.21|33.04|33.2|33.03|33.21|33.04|33.2|33.03|2
1740335070000|2025-02-23 18:24:30|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740335090000|2025-02-23 18:24:50|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740335100000|2025-02-23 18:25:00|33.2|33.03|33.21|33.04|33.21|33.04|33.19|33.02|6
1740335110000|2025-02-23 18:25:10|33.22|33.05|33.21|33.04|33.22|33.05|33.2|33.03|4
1740335120000|2025-02-23 18:25:20|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|3
1740335130000|2025-02-23 18:25:30|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740335150000|2025-02-23 18:25:50|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|4
1740335160000|2025-02-23 18:26:00|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|3
1740335190000|2025-02-23 18:26:30|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740335200000|2025-02-23 18:26:40|33.22|33.05|33.22|33.05|33.22|33.05|33.21|33.04|3
1740335230000|2025-02-23 18:27:10|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740335260000|2025-02-23 18:27:40|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740335270000|2025-02-23 18:27:50|33.2|33.03|33.2|33.03|33.2|33.03|33.2|33.03|1
1740335280000|2025-02-23 18:28:00|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740335300000|2025-02-23 18:28:20|33.22|33.05|33.21|33.04|33.22|33.05|33.2|33.03|4
1740335310000|2025-02-23 18:28:30|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740335320000|2025-02-23 18:28:40|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740335330000|2025-02-23 18:28:50|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740335350000|2025-02-23 18:29:10|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740335390000|2025-02-23 18:29:50|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740335400000|2025-02-23 18:30:00|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|4
1740335410000|2025-02-23 18:30:10|33.2|33.03|33.2|33.03|33.21|33.04|33.2|33.03|3
1740335420000|2025-02-23 18:30:20|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|4
1740335450000|2025-02-23 18:30:50|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740335460000|2025-02-23 18:31:00|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740335470000|2025-02-23 18:31:10|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740335480000|2025-02-23 18:31:20|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740335510000|2025-02-23 18:31:50|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740335520000|2025-02-23 18:32:00|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740335530000|2025-02-23 18:32:10|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740335550000|2025-02-23 18:32:30|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740335560000|2025-02-23 18:32:40|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740335570000|2025-02-23 18:32:50|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740335590000|2025-02-23 18:33:10|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740335600000|2025-02-23 18:33:20|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740335610000|2025-02-23 18:33:30|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740335630000|2025-02-23 18:33:50|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740335640000|2025-02-23 18:34:00|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740335650000|2025-02-23 18:34:10|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740335660000|2025-02-23 18:34:20|33.18|33.01|33.18|33.01|33.19|33.02|33.18|33.01|3
1740335670000|2025-02-23 18:34:30|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740335680000|2025-02-23 18:34:40|33.16|32.99|33.17|33|33.17|33|33.16|32.99|4
1740335690000|2025-02-23 18:34:50|33.18|33.01|33.18|33.01|33.19|33.02|33.18|33.01|3
1740335700000|2025-02-23 18:35:00|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740335710000|2025-02-23 18:35:10|33.21|33.04|33.17|33|33.21|33.04|33.17|33|4
1740335720000|2025-02-23 18:35:20|33.18|33.01|33.18|33.01|33.19|33.02|33.18|33.01|3
1740335740000|2025-02-23 18:35:40|33.17|33|33.19|33.02|33.19|33.02|33.17|33|3
1740335760000|2025-02-23 18:36:00|33.17|33|33.15|32.98|33.18|33.01|33.15|32.98|7
1740335810000|2025-02-23 18:36:50|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740335820000|2025-02-23 18:37:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740335830000|2025-02-23 18:37:10|33.18|33.01|33.17|33|33.18|33.01|33.17|33|4
1740335840000|2025-02-23 18:37:20|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|5
1740335850000|2025-02-23 18:37:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740335860000|2025-02-23 18:37:40|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740335880000|2025-02-23 18:38:00|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740335890000|2025-02-23 18:38:10|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740335900000|2025-02-23 18:38:20|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740335910000|2025-02-23 18:38:30|33.16|32.99|33.16|32.99|33.16|32.99|33.15|32.98|3
1740335930000|2025-02-23 18:38:50|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740335940000|2025-02-23 18:39:00|33.17|33|33.17|33|33.17|33|33.17|33|1
1740335950000|2025-02-23 18:39:10|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740335960000|2025-02-23 18:39:20|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740335970000|2025-02-23 18:39:30|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740335990000|2025-02-23 18:39:50|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740336000000|2025-02-23 18:40:00|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740336010000|2025-02-23 18:40:10|33.18|33.01|33.16|32.99|33.18|33.01|33.15|32.98|7
1740336020000|2025-02-23 18:40:20|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740336030000|2025-02-23 18:40:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740336040000|2025-02-23 18:40:40|33.16|32.99|33.15|32.98|33.17|33|33.15|32.98|6
1740336050000|2025-02-23 18:40:50|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740336060000|2025-02-23 18:41:00|33.16|32.99|33.16|32.99|33.18|33.01|33.16|32.99|6
1740336070000|2025-02-23 18:41:10|33.15|32.98|33.18|33.01|33.18|33.01|33.15|32.98|3
1740336080000|2025-02-23 18:41:20|33.17|33|33.16|32.99|33.17|33|33.15|32.98|4
1740336090000|2025-02-23 18:41:30|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740336110000|2025-02-23 18:41:50|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740336120000|2025-02-23 18:42:00|33.17|33|33.17|33|33.18|33.01|33.16|32.99|5
1740336130000|2025-02-23 18:42:10|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740336140000|2025-02-23 18:42:20|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740336170000|2025-02-23 18:42:50|33.17|33|33.17|33|33.17|33|33.17|33|1
1740336200000|2025-02-23 18:43:20|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740336210000|2025-02-23 18:43:30|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740336220000|2025-02-23 18:43:40|33.16|32.99|33.16|32.99|33.17|33|33.15|32.98|5
1740336230000|2025-02-23 18:43:50|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740336240000|2025-02-23 18:44:00|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740336260000|2025-02-23 18:44:20|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740336270000|2025-02-23 18:44:30|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740336290000|2025-02-23 18:44:50|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740336300000|2025-02-23 18:45:00|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740336310000|2025-02-23 18:45:10|33.16|32.99|33.14|32.97|33.16|32.99|33.14|32.97|3
1740336320000|2025-02-23 18:45:20|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740336330000|2025-02-23 18:45:30|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|4
1740336340000|2025-02-23 18:45:40|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|5
1740336360000|2025-02-23 18:46:00|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740336370000|2025-02-23 18:46:10|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740336380000|2025-02-23 18:46:20|33.15|32.98|33.12|32.95|33.15|32.98|33.11|32.94|8
1740336390000|2025-02-23 18:46:30|33.13|32.96|33.12|32.95|33.14|32.97|33.12|32.95|4
1740336400000|2025-02-23 18:46:40|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|3
1740336410000|2025-02-23 18:46:50|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|6
1740336420000|2025-02-23 18:47:00|33.1|32.93|33.07|32.9|33.11|32.94|33.07|32.9|6
1740336430000|2025-02-23 18:47:10|33.08|32.91|33.09|32.92|33.09|32.92|33.07|32.9|5
1740336440000|2025-02-23 18:47:20|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740336450000|2025-02-23 18:47:30|33.1|32.93|33.09|32.92|33.11|32.94|33.09|32.92|5
1740336460000|2025-02-23 18:47:40|33.1|32.93|33.1|32.93|33.1|32.93|33.09|32.92|3
1740336470000|2025-02-23 18:47:50|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|3
1740336520000|2025-02-23 18:48:40|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|4
1740336530000|2025-02-23 18:48:50|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740336570000|2025-02-23 18:49:30|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740336580000|2025-02-23 18:49:40|33.08|32.91|33.08|32.91|33.09|32.92|33.07|32.9|5
1740336590000|2025-02-23 18:49:50|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740336600000|2025-02-23 18:50:00|33.09|32.92|33.08|32.91|33.09|32.92|33.07|32.9|8
1740336620000|2025-02-23 18:50:20|33.1|32.93|33.07|32.9|33.1|32.93|33.07|32.9|5
1740336640000|2025-02-23 18:50:40|33.06|32.89|33.07|32.9|33.07|32.9|33.06|32.89|2
1740336650000|2025-02-23 18:50:50|33.08|32.91|33.08|32.91|33.09|32.92|33.07|32.9|4
1740336670000|2025-02-23 18:51:10|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740336680000|2025-02-23 18:51:20|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740336690000|2025-02-23 18:51:30|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740336700000|2025-02-23 18:51:40|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740336710000|2025-02-23 18:51:50|33.08|32.91|33.08|32.91|33.08|32.91|33.07|32.9|3
1740336720000|2025-02-23 18:52:00|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740336730000|2025-02-23 18:52:10|33.07|32.9|33.07|32.9|33.07|32.9|33.06|32.89|3
1740336750000|2025-02-23 18:52:30|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740336780000|2025-02-23 18:53:00|33.07|32.9|33.07|32.9|33.08|32.91|33.06|32.89|7
1740336800000|2025-02-23 18:53:20|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740336820000|2025-02-23 18:53:40|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740336830000|2025-02-23 18:53:50|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740336840000|2025-02-23 18:54:00|33.08|32.91|33.1|32.93|33.1|32.93|33.08|32.91|2
1740336850000|2025-02-23 18:54:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740336870000|2025-02-23 18:54:30|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740336880000|2025-02-23 18:54:40|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740336890000|2025-02-23 18:54:50|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740336900000|2025-02-23 18:55:00|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740336920000|2025-02-23 18:55:20|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740336930000|2025-02-23 18:55:30|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740336960000|2025-02-23 18:56:00|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740337070000|2025-02-23 18:57:50|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740337080000|2025-02-23 18:58:00|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740337100000|2025-02-23 18:58:20|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|6
1740337220000|2025-02-23 19:00:20|33.1|32.93|33.09|32.92|33.1|32.93|33.08|32.91|4
1740337240000|2025-02-23 19:00:40|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740337260000|2025-02-23 19:01:00|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740337270000|2025-02-23 19:01:10|33.11|32.94|33.1|32.93|33.11|32.94|33.09|32.92|4
1740337300000|2025-02-23 19:01:40|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|5
1740337310000|2025-02-23 19:01:50|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740337350000|2025-02-23 19:02:30|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740337360000|2025-02-23 19:02:40|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740337370000|2025-02-23 19:02:50|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740337380000|2025-02-23 19:03:00|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740337390000|2025-02-23 19:03:10|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740337400000|2025-02-23 19:03:20|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740337410000|2025-02-23 19:03:30|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740337420000|2025-02-23 19:03:40|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740337440000|2025-02-23 19:04:00|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|4
1740337470000|2025-02-23 19:04:30|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740337490000|2025-02-23 19:04:50|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740337530000|2025-02-23 19:05:30|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740337550000|2025-02-23 19:05:50|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|7
1740337560000|2025-02-23 19:06:00|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740337580000|2025-02-23 19:06:20|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740337590000|2025-02-23 19:06:30|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740337600000|2025-02-23 19:06:40|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740337610000|2025-02-23 19:06:50|33.12|32.95|33.12|32.95|33.13|32.96|33.11|32.94|5
1740337630000|2025-02-23 19:07:10|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|7
1740337640000|2025-02-23 19:07:20|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|8
1740337650000|2025-02-23 19:07:30|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740337660000|2025-02-23 19:07:40|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740337670000|2025-02-23 19:07:50|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|5
1740337680000|2025-02-23 19:08:00|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|6
1740337690000|2025-02-23 19:08:10|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740337710000|2025-02-23 19:08:30|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|4
1740337730000|2025-02-23 19:08:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740337740000|2025-02-23 19:09:00|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740337760000|2025-02-23 19:09:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740337770000|2025-02-23 19:09:30|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740337780000|2025-02-23 19:09:40|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740337800000|2025-02-23 19:10:00|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740337820000|2025-02-23 19:10:20|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|4
1740337830000|2025-02-23 19:10:30|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740337860000|2025-02-23 19:11:00|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740337870000|2025-02-23 19:11:10|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740337880000|2025-02-23 19:11:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740337900000|2025-02-23 19:11:40|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740337920000|2025-02-23 19:12:00|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740337930000|2025-02-23 19:12:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740337940000|2025-02-23 19:12:20|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740337970000|2025-02-23 19:12:50|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|6
1740338000000|2025-02-23 19:13:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740338060000|2025-02-23 19:14:20|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740338090000|2025-02-23 19:14:50|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740338100000|2025-02-23 19:15:00|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740338120000|2025-02-23 19:15:20|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740338130000|2025-02-23 19:15:30|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740338150000|2025-02-23 19:15:50|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740338160000|2025-02-23 19:16:00|33.1|32.93|33.1|32.93|33.1|32.93|33.09|32.92|3
1740338170000|2025-02-23 19:16:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740338180000|2025-02-23 19:16:20|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740338210000|2025-02-23 19:16:50|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740338230000|2025-02-23 19:17:10|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740338270000|2025-02-23 19:17:50|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740338280000|2025-02-23 19:18:00|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740338290000|2025-02-23 19:18:10|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740338300000|2025-02-23 19:18:20|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740338310000|2025-02-23 19:18:30|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740338330000|2025-02-23 19:18:50|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740338340000|2025-02-23 19:19:00|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740338360000|2025-02-23 19:19:20|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740338370000|2025-02-23 19:19:30|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740338420000|2025-02-23 19:20:20|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740338430000|2025-02-23 19:20:30|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740338440000|2025-02-23 19:20:40|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740338460000|2025-02-23 19:21:00|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|4
1740338470000|2025-02-23 19:21:10|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740338480000|2025-02-23 19:21:20|33.12|32.95|33.11|32.94|33.12|32.95|33.11|32.94|2
1740338520000|2025-02-23 19:22:00|33.12|32.95|33.1|32.93|33.13|32.96|33.1|32.93|4
1740338530000|2025-02-23 19:22:10|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740338550000|2025-02-23 19:22:30|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740338560000|2025-02-23 19:22:40|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740338570000|2025-02-23 19:22:50|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740338580000|2025-02-23 19:23:00|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|4
1740338610000|2025-02-23 19:23:30|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740338620000|2025-02-23 19:23:40|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740338710000|2025-02-23 19:25:10|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740338730000|2025-02-23 19:25:30|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740338760000|2025-02-23 19:26:00|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|4
1740338800000|2025-02-23 19:26:40|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740338830000|2025-02-23 19:27:10|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740338850000|2025-02-23 19:27:30|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740338880000|2025-02-23 19:28:00|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740338930000|2025-02-23 19:28:50|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740338960000|2025-02-23 19:29:20|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740338970000|2025-02-23 19:29:30|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740339010000|2025-02-23 19:30:10|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740339020000|2025-02-23 19:30:20|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|4
1740339030000|2025-02-23 19:30:30|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740339040000|2025-02-23 19:30:40|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740339070000|2025-02-23 19:31:10|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740339090000|2025-02-23 19:31:30|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740339100000|2025-02-23 19:31:40|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740339110000|2025-02-23 19:31:50|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740339120000|2025-02-23 19:32:00|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740339140000|2025-02-23 19:32:20|33.15|32.98|33.16|32.99|33.17|33|33.15|32.98|5
1740339180000|2025-02-23 19:33:00|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740339200000|2025-02-23 19:33:20|33.17|33|33.17|33|33.17|33|33.17|33|1
1740339210000|2025-02-23 19:33:30|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740339220000|2025-02-23 19:33:40|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740339240000|2025-02-23 19:34:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740339250000|2025-02-23 19:34:10|33.17|33|33.17|33|33.17|33|33.17|33|1
1740339260000|2025-02-23 19:34:20|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740339270000|2025-02-23 19:34:30|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740339420000|2025-02-23 19:37:00|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740339490000|2025-02-23 19:38:10|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|4
1740339510000|2025-02-23 19:38:30|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740339520000|2025-02-23 19:38:40|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740339530000|2025-02-23 19:38:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740339540000|2025-02-23 19:39:00|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740339550000|2025-02-23 19:39:10|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740339560000|2025-02-23 19:39:20|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740339570000|2025-02-23 19:39:30|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|5
1740339580000|2025-02-23 19:39:40|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|3
1740339590000|2025-02-23 19:39:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740339600000|2025-02-23 19:40:00|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740339620000|2025-02-23 19:40:20|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740339650000|2025-02-23 19:40:50|33.15|32.98|33.16|32.99|33.16|32.99|33.14|32.97|6
1740339670000|2025-02-23 19:41:10|33.17|33|33.17|33|33.17|33|33.17|33|1
1740339680000|2025-02-23 19:41:20|33.16|32.99|33.16|32.99|33.17|33|33.16|32.99|3
1740339690000|2025-02-23 19:41:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740339700000|2025-02-23 19:41:40|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740339710000|2025-02-23 19:41:50|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740339720000|2025-02-23 19:42:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740339730000|2025-02-23 19:42:10|33.15|32.98|33.16|32.99|33.16|32.99|33.15|32.98|2
1740339760000|2025-02-23 19:42:40|33.17|33|33.17|33|33.17|33|33.17|33|1
1740339780000|2025-02-23 19:43:00|33.18|33.01|33.17|33|33.18|33.01|33.16|32.99|4
1740339810000|2025-02-23 19:43:30|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740339820000|2025-02-23 19:43:40|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740339870000|2025-02-23 19:44:30|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740339910000|2025-02-23 19:45:10|33.15|32.98|33.16|32.99|33.17|33|33.15|32.98|4
1740339920000|2025-02-23 19:45:20|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740339930000|2025-02-23 19:45:30|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740339960000|2025-02-23 19:46:00|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|3
1740339970000|2025-02-23 19:46:10|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740339990000|2025-02-23 19:46:30|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740340000000|2025-02-23 19:46:40|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740340020000|2025-02-23 19:47:00|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740340030000|2025-02-23 19:47:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740340040000|2025-02-23 19:47:20|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740340060000|2025-02-23 19:47:40|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740340100000|2025-02-23 19:48:20|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740340160000|2025-02-23 19:49:20|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740340250000|2025-02-23 19:50:50|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740340260000|2025-02-23 19:51:00|33.1|32.93|33.13|32.96|33.13|32.96|33.1|32.93|3
1740340280000|2025-02-23 19:51:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740340320000|2025-02-23 19:52:00|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740340340000|2025-02-23 19:52:20|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740340350000|2025-02-23 19:52:30|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740340360000|2025-02-23 19:52:40|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740340370000|2025-02-23 19:52:50|33.13|32.96|33.13|32.96|33.14|32.97|33.13|32.96|3
1740340390000|2025-02-23 19:53:10|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740340400000|2025-02-23 19:53:20|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740340410000|2025-02-23 19:53:30|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740340450000|2025-02-23 19:54:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740340460000|2025-02-23 19:54:20|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|3
1740340590000|2025-02-23 19:56:30|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740340600000|2025-02-23 19:56:40|33.11|32.94|33.11|32.94|33.12|32.95|33.11|32.94|3
1740340610000|2025-02-23 19:56:50|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740340620000|2025-02-23 19:57:00|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740340640000|2025-02-23 19:57:20|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740340650000|2025-02-23 19:57:30|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740340670000|2025-02-23 19:57:50|33.12|32.95|33.14|32.97|33.14|32.97|33.12|32.95|3
1740340680000|2025-02-23 19:58:00|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740340690000|2025-02-23 19:58:10|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740340720000|2025-02-23 19:58:40|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740340730000|2025-02-23 19:58:50|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740340750000|2025-02-23 19:59:10|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740340760000|2025-02-23 19:59:20|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740340800000|2025-02-23 20:00:00|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740340810000|2025-02-23 20:00:10|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740340830000|2025-02-23 20:00:30|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740340840000|2025-02-23 20:00:40|33.12|32.95|33.12|32.95|33.13|32.96|33.12|32.95|3
1740340860000|2025-02-23 20:01:00|33.14|32.97|33.13|32.96|33.14|32.97|33.12|32.95|7
1740340870000|2025-02-23 20:01:10|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|5
1740340880000|2025-02-23 20:01:20|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|3
1740340890000|2025-02-23 20:01:30|33.11|32.94|33.1|32.93|33.12|32.95|33.1|32.93|4
1740340910000|2025-02-23 20:01:50|33.09|32.92|33.09|32.92|33.1|32.93|33.09|32.92|3
1740340920000|2025-02-23 20:02:00|33.1|32.93|33.1|32.93|33.11|32.94|33.09|32.92|5
1740340930000|2025-02-23 20:02:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740340970000|2025-02-23 20:02:50|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740340980000|2025-02-23 20:03:00|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740340990000|2025-02-23 20:03:10|33.12|32.95|33.11|32.94|33.12|32.95|33.1|32.93|4
1740341000000|2025-02-23 20:03:20|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|5
1740341010000|2025-02-23 20:03:30|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|4
1740341030000|2025-02-23 20:03:50|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|4
1740341050000|2025-02-23 20:04:10|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|6
1740341060000|2025-02-23 20:04:20|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740341070000|2025-02-23 20:04:30|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740341080000|2025-02-23 20:04:40|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740341090000|2025-02-23 20:04:50|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740341100000|2025-02-23 20:05:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740341110000|2025-02-23 20:05:10|33.17|33|33.17|33|33.17|33|33.17|33|1
1740341120000|2025-02-23 20:05:20|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740341130000|2025-02-23 20:05:30|33.19|33.02|33.17|33|33.19|33.02|33.17|33|3
1740341140000|2025-02-23 20:05:40|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740341160000|2025-02-23 20:06:00|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740341170000|2025-02-23 20:06:10|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740341180000|2025-02-23 20:06:20|33.17|33|33.18|33.01|33.18|33.01|33.17|33|2
1740341190000|2025-02-23 20:06:30|33.19|33.02|33.18|33.01|33.19|33.02|33.17|33|6
1740341200000|2025-02-23 20:06:40|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740341210000|2025-02-23 20:06:50|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740341220000|2025-02-23 20:07:00|33.17|33|33.17|33|33.17|33|33.17|33|1
1740341250000|2025-02-23 20:07:30|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740341260000|2025-02-23 20:07:40|33.19|33.02|33.17|33|33.19|33.02|33.17|33|5
1740341270000|2025-02-23 20:07:50|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740341280000|2025-02-23 20:08:00|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740341290000|2025-02-23 20:08:10|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740341310000|2025-02-23 20:08:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740341320000|2025-02-23 20:08:40|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740341330000|2025-02-23 20:08:50|33.17|33|33.18|33.01|33.19|33.02|33.17|33|4
1740341350000|2025-02-23 20:09:10|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|4
1740341370000|2025-02-23 20:09:30|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740341390000|2025-02-23 20:09:50|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740341400000|2025-02-23 20:10:00|33.17|33|33.17|33|33.17|33|33.17|33|1
1740341410000|2025-02-23 20:10:10|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740341420000|2025-02-23 20:10:20|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740341450000|2025-02-23 20:10:50|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740341460000|2025-02-23 20:11:00|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740341480000|2025-02-23 20:11:20|33.19|33.02|33.19|33.02|33.19|33.02|33.18|33.01|3
1740341500000|2025-02-23 20:11:40|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740341510000|2025-02-23 20:11:50|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740341520000|2025-02-23 20:12:00|33.17|33|33.18|33.01|33.19|33.02|33.17|33|4
1740341530000|2025-02-23 20:12:10|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740341540000|2025-02-23 20:12:20|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|4
1740341550000|2025-02-23 20:12:30|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740341560000|2025-02-23 20:12:40|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740341570000|2025-02-23 20:12:50|33.19|33.02|33.17|33|33.19|33.02|33.17|33|3
1740341580000|2025-02-23 20:13:00|33.16|32.99|33.16|32.99|33.18|33.01|33.16|32.99|4
1740341590000|2025-02-23 20:13:10|33.15|32.98|33.13|32.96|33.15|32.98|33.13|32.96|3
1740341610000|2025-02-23 20:13:30|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740341620000|2025-02-23 20:13:40|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740341640000|2025-02-23 20:14:00|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740341650000|2025-02-23 20:14:10|33.12|32.95|33.13|32.96|33.14|32.97|33.12|32.95|4
1740341660000|2025-02-23 20:14:20|33.12|32.95|33.11|32.94|33.13|32.96|33.11|32.94|6
1740341670000|2025-02-23 20:14:30|33.13|32.96|33.11|32.94|33.13|32.96|33.11|32.94|5
1740341690000|2025-02-23 20:14:50|33.09|32.92|33.11|32.94|33.11|32.94|33.09|32.92|3
1740341700000|2025-02-23 20:15:00|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|4
1740341710000|2025-02-23 20:15:10|33.07|32.9|33.09|32.92|33.09|32.92|33.07|32.9|3
1740341720000|2025-02-23 20:15:20|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740341730000|2025-02-23 20:15:30|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740341740000|2025-02-23 20:15:40|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740341750000|2025-02-23 20:15:50|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740341760000|2025-02-23 20:16:00|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740341770000|2025-02-23 20:16:10|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740341790000|2025-02-23 20:16:30|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740341800000|2025-02-23 20:16:40|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|4
1740341810000|2025-02-23 20:16:50|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740341820000|2025-02-23 20:17:00|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740341840000|2025-02-23 20:17:20|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740341850000|2025-02-23 20:17:30|33.15|32.98|33.15|32.98|33.16|32.99|33.15|32.98|5
1740341870000|2025-02-23 20:17:50|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740341880000|2025-02-23 20:18:00|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740341890000|2025-02-23 20:18:10|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740341910000|2025-02-23 20:18:30|33.17|33|33.17|33|33.17|33|33.17|33|1
1740341920000|2025-02-23 20:18:40|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740341940000|2025-02-23 20:19:00|33.16|32.99|33.15|32.98|33.16|32.99|33.14|32.97|5
1740341950000|2025-02-23 20:19:10|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740341960000|2025-02-23 20:19:20|33.14|32.97|33.13|32.96|33.14|32.97|33.12|32.95|4
1740341970000|2025-02-23 20:19:30|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740341990000|2025-02-23 20:19:50|33.15|32.98|33.14|32.97|33.15|32.98|33.13|32.96|4
1740342010000|2025-02-23 20:20:10|33.13|32.96|33.13|32.96|33.14|32.97|33.12|32.95|7
1740342030000|2025-02-23 20:20:30|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740342040000|2025-02-23 20:20:40|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740342060000|2025-02-23 20:21:00|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740342070000|2025-02-23 20:21:10|33.14|32.97|33.14|32.97|33.15|32.98|33.14|32.97|3
1740342080000|2025-02-23 20:21:20|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740342090000|2025-02-23 20:21:30|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740342100000|2025-02-23 20:21:40|33.15|32.98|33.15|32.98|33.15|32.98|33.14|32.97|3
1740342110000|2025-02-23 20:21:50|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740342140000|2025-02-23 20:22:20|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|4
1740342180000|2025-02-23 20:23:00|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740342190000|2025-02-23 20:23:10|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740342240000|2025-02-23 20:24:00|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740342250000|2025-02-23 20:24:10|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740342260000|2025-02-23 20:24:20|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740342270000|2025-02-23 20:24:30|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740342280000|2025-02-23 20:24:40|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|4
1740342290000|2025-02-23 20:24:50|33.12|32.95|33.13|32.96|33.14|32.97|33.12|32.95|4
1740342320000|2025-02-23 20:25:20|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740342340000|2025-02-23 20:25:40|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740342370000|2025-02-23 20:26:10|33.12|32.95|33.12|32.95|33.12|32.95|33.11|32.94|5
1740342390000|2025-02-23 20:26:30|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740342400000|2025-02-23 20:26:40|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740342420000|2025-02-23 20:27:00|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740342450000|2025-02-23 20:27:30|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740342460000|2025-02-23 20:27:40|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740342480000|2025-02-23 20:28:00|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740342500000|2025-02-23 20:28:20|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740342520000|2025-02-23 20:28:40|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740342550000|2025-02-23 20:29:10|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740342560000|2025-02-23 20:29:20|33.13|32.96|33.13|32.96|33.14|32.97|33.12|32.95|5
1740342570000|2025-02-23 20:29:30|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740342580000|2025-02-23 20:29:40|33.14|32.97|33.13|32.96|33.14|32.97|33.13|32.96|2
1740342610000|2025-02-23 20:30:10|33.12|32.95|33.13|32.96|33.13|32.96|33.12|32.95|2
1740342620000|2025-02-23 20:30:20|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740342630000|2025-02-23 20:30:30|33.12|32.95|33.14|32.97|33.14|32.97|33.12|32.95|4
1740342640000|2025-02-23 20:30:40|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740342660000|2025-02-23 20:31:00|33.13|32.96|33.12|32.95|33.15|32.98|33.12|32.95|6
1740342670000|2025-02-23 20:31:10|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740342680000|2025-02-23 20:31:20|33.12|32.95|33.11|32.94|33.12|32.95|33.1|32.93|4
1740342690000|2025-02-23 20:31:30|33.13|32.96|33.13|32.96|33.13|32.96|33.13|32.96|1
1740342700000|2025-02-23 20:31:40|33.12|32.95|33.14|32.97|33.14|32.97|33.11|32.94|5
1740342710000|2025-02-23 20:31:50|33.13|32.96|33.12|32.95|33.13|32.96|33.11|32.94|3
1740342740000|2025-02-23 20:32:20|33.13|32.96|33.13|32.96|33.13|32.96|33.12|32.95|3
1740342750000|2025-02-23 20:32:30|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740342780000|2025-02-23 20:33:00|33.11|32.94|33.08|32.91|33.11|32.94|33.07|32.9|6
1740342790000|2025-02-23 20:33:10|33.07|32.9|33.07|32.9|33.08|32.91|33.06|32.89|5
1740342820000|2025-02-23 20:33:40|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740342830000|2025-02-23 20:33:50|33.07|32.9|33.07|32.9|33.07|32.9|33.06|32.89|3
1740342840000|2025-02-23 20:34:00|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740342860000|2025-02-23 20:34:20|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|2
1740342870000|2025-02-23 20:34:30|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740342900000|2025-02-23 20:35:00|33.15|32.78|33.15|32.78|33.16|32.79|33.15|32.78|3
1740342910000|2025-02-23 20:35:10|33.14|32.77|33.14|32.77|33.14|32.77|33.14|32.77|1
1740342920000|2025-02-23 20:35:20|33.13|32.76|33.15|32.78|33.15|32.78|33.13|32.76|5
1740342930000|2025-02-23 20:35:30|33.14|32.77|33.14|32.77|33.14|32.77|33.14|32.77|1
1740342940000|2025-02-23 20:35:40|33.15|32.78|33.15|32.78|33.15|32.78|33.14|32.77|3
1740342960000|2025-02-23 20:36:00|33.16|32.79|33.16|32.79|33.16|32.79|33.16|32.79|1
1740342970000|2025-02-23 20:36:10|33.14|32.77|33.14|32.77|33.14|32.77|33.14|32.77|1
1740342980000|2025-02-23 20:36:20|33.15|32.78|33.15|32.78|33.15|32.78|33.15|32.78|1
1740342990000|2025-02-23 20:36:30|33.14|32.77|33.14|32.77|33.14|32.77|33.14|32.77|1
1740343010000|2025-02-23 20:36:50|33.15|32.78|33.15|32.78|33.15|32.78|33.15|32.78|1
1740343030000|2025-02-23 20:37:10|33.16|32.79|33.17|32.8|33.17|32.8|33.15|32.78|4
1740343040000|2025-02-23 20:37:20|33.16|32.79|33.16|32.79|33.17|32.8|33.16|32.79|3
1740343060000|2025-02-23 20:37:40|33.17|32.8|33.17|32.8|33.17|32.8|33.17|32.8|1
1740343070000|2025-02-23 20:37:50|33.18|32.81|33.18|32.81|33.18|32.81|33.18|32.81|1
1740343090000|2025-02-23 20:38:10|33.19|32.82|33.19|32.82|33.19|32.82|33.18|32.81|9
1740343100000|2025-02-23 20:38:20|33.18|32.81|33.18|32.81|33.18|32.81|33.18|32.81|1
1740343110000|2025-02-23 20:38:30|33.19|32.82|33.19|32.82|33.19|32.82|33.19|32.82|1
1740343120000|2025-02-23 20:38:40|33.18|32.81|33.19|32.82|33.19|32.82|33.18|32.81|2
1740343130000|2025-02-23 20:38:50|33.18|32.81|33.19|32.82|33.19|32.82|33.18|32.81|2
1740343150000|2025-02-23 20:39:10|33.2|32.83|33.21|32.84|33.21|32.84|33.2|32.83|4
1740343170000|2025-02-23 20:39:30|33.2|32.83|33.21|32.84|33.21|32.84|33.2|32.83|2
1740343210000|2025-02-23 20:40:10|33.19|32.82|33.21|32.84|33.21|32.84|33.19|32.82|3
1740343220000|2025-02-23 20:40:20|33.2|32.83|33.2|32.83|33.2|32.83|33.2|32.83|1
1740343230000|2025-02-23 20:40:30|33.19|32.82|33.19|32.82|33.19|32.82|33.19|32.82|1
1740343240000|2025-02-23 20:40:40|33.2|32.83|33.21|32.84|33.21|32.84|33.2|32.83|2
1740343250000|2025-02-23 20:40:50|33.2|32.83|33.2|32.83|33.2|32.83|33.19|32.82|3
1740343270000|2025-02-23 20:41:10|33.21|32.84|33.21|32.84|33.21|32.84|33.21|32.84|1
1740343280000|2025-02-23 20:41:20|33.2|32.83|33.2|32.83|33.2|32.83|33.2|32.83|1
1740343290000|2025-02-23 20:41:30|33.21|32.84|33.21|32.84|33.21|32.84|33.2|32.83|3
1740343300000|2025-02-23 20:41:40|33.2|32.83|33.21|32.84|33.21|32.84|33.2|32.83|2
1740343310000|2025-02-23 20:41:50|33.19|32.82|33.21|32.84|33.22|32.85|33.19|32.82|5
1740343340000|2025-02-23 20:42:20|33.22|32.85|33.22|32.85|33.22|32.85|33.21|32.84|3
1740343360000|2025-02-23 20:42:40|33.23|32.86|33.23|32.86|33.23|32.86|33.23|32.86|1
1740343370000|2025-02-23 20:42:50|33.22|32.85|33.22|32.85|33.22|32.85|33.22|32.85|1
1740343380000|2025-02-23 20:43:00|33.23|32.86|33.24|32.87|33.24|32.87|33.23|32.86|4
1740343400000|2025-02-23 20:43:20|33.22|32.85|33.22|32.85|33.22|32.85|33.22|32.85|1
1740343440000|2025-02-23 20:44:00|33.24|32.87|33.23|32.86|33.24|32.87|33.22|32.85|8
1740343500000|2025-02-23 20:45:00|33.22|32.85|33.22|32.85|33.22|32.85|33.21|32.84|3
1740343510000|2025-02-23 20:45:10|33.21|32.84|33.21|32.84|33.22|32.85|33.21|32.84|3
1740343520000|2025-02-23 20:45:20|33.23|32.86|33.21|32.84|33.23|32.86|33.21|32.84|3
1740343530000|2025-02-23 20:45:30|33.23|32.86|33.23|32.86|33.23|32.86|33.23|32.86|1
1740343540000|2025-02-23 20:45:40|33.22|32.85|33.21|32.84|33.22|32.85|33.21|32.84|2
1740343550000|2025-02-23 20:45:50|33.23|32.86|33.21|32.84|33.23|32.86|33.21|32.84|3
1740343560000|2025-02-23 20:46:00|33.2|32.83|33.21|32.84|33.21|32.84|33.2|32.83|2
1740343570000|2025-02-23 20:46:10|33.2|32.83|33.21|32.84|33.21|32.84|33.2|32.83|4
1740343590000|2025-02-23 20:46:30|33.2|32.83|33.2|32.83|33.2|32.83|33.2|32.83|1
1740343610000|2025-02-23 20:46:50|33.19|32.82|33.19|32.82|33.19|32.82|33.19|32.82|1
1740343620000|2025-02-23 20:47:00|33.18|32.81|33.2|32.83|33.2|32.83|33.18|32.81|5
1740343640000|2025-02-23 20:47:20|33.19|32.82|33.2|32.83|33.2|32.83|33.19|32.82|4
1740343660000|2025-02-23 20:47:40|33.21|32.84|33.2|32.83|33.21|32.84|33.2|32.83|2
1740343670000|2025-02-23 20:47:50|33.19|32.82|33.19|32.82|33.19|32.82|33.19|32.82|1
1740343680000|2025-02-23 20:48:00|33.2|32.83|33.2|32.83|33.2|32.83|33.2|32.83|1
1740343690000|2025-02-23 20:48:10|33.19|32.82|33.2|32.83|33.21|32.84|33.19|32.82|3
1740343700000|2025-02-23 20:48:20|33.19|32.82|33.19|32.82|33.19|32.82|33.19|32.82|1
1740343710000|2025-02-23 20:48:30|33.18|32.81|33.18|32.81|33.18|32.81|33.18|32.81|1
1740343720000|2025-02-23 20:48:40|33.19|32.82|33.18|32.81|33.19|32.82|33.18|32.81|2
1740343730000|2025-02-23 20:48:50|33.2|32.83|33.19|32.82|33.2|32.83|33.18|32.81|5
1740343740000|2025-02-23 20:49:00|33.18|32.81|33.18|32.81|33.18|32.81|33.18|32.81|1
1740343750000|2025-02-23 20:49:10|33.2|32.83|33.19|32.82|33.2|32.83|33.19|32.82|2
1740343770000|2025-02-23 20:49:30|33.2|32.83|33.18|32.81|33.2|32.83|33.18|32.81|2
1740343790000|2025-02-23 20:49:50|33.19|32.82|33.2|32.83|33.2|32.83|33.19|32.82|2
1740343800000|2025-02-23 20:50:00|33.19|32.82|33.19|32.82|33.19|32.82|33.18|32.81|3
1740343810000|2025-02-23 20:50:10|33.18|32.81|33.18|32.81|33.18|32.81|33.18|32.81|1
1740343820000|2025-02-23 20:50:20|33.17|32.8|33.18|32.81|33.18|32.81|33.17|32.8|2
1740343830000|2025-02-23 20:50:30|33.19|32.82|33.18|32.81|33.2|32.83|33.18|32.81|6
1740343840000|2025-02-23 20:50:40|33.2|32.83|33.18|32.81|33.2|32.83|33.18|32.81|3
1740343850000|2025-02-23 20:50:50|33.2|32.83|33.19|32.82|33.2|32.83|33.19|32.82|2
1740343860000|2025-02-23 20:51:00|33.2|32.83|33.19|32.82|33.2|32.83|33.19|32.82|2
1740343870000|2025-02-23 20:51:10|33.2|32.83|33.2|32.83|33.2|32.83|33.19|32.82|5
1740343880000|2025-02-23 20:51:20|33.21|32.84|33.2|32.83|33.21|32.84|33.2|32.83|4
1740343890000|2025-02-23 20:51:30|33.21|32.84|33.21|32.84|33.21|32.84|33.21|32.84|1
1740343910000|2025-02-23 20:51:50|33.22|32.85|33.24|32.87|33.24|32.87|33.22|32.85|2
1740343920000|2025-02-23 20:52:00|33.23|32.86|33.23|32.86|33.23|32.86|33.23|32.86|1
1740343990000|2025-02-23 20:53:10|33.22|32.85|33.22|32.85|33.22|32.85|33.22|32.85|1
1740344000000|2025-02-23 20:53:20|33.23|32.86|33.23|32.86|33.23|32.86|33.22|32.85|3
1740344050000|2025-02-23 20:54:10|33.22|32.85|33.22|32.85|33.22|32.85|33.22|32.85|1
1740344060000|2025-02-23 20:54:20|33.24|32.87|33.25|32.88|33.25|32.88|33.24|32.87|2
1740344070000|2025-02-23 20:54:30|33.26|32.89|33.26|32.89|33.26|32.89|33.26|32.89|1
1740344090000|2025-02-23 20:54:50|33.27|32.9|33.28|32.91|33.28|32.91|33.27|32.9|2
1740344100000|2025-02-23 20:55:00|33.27|32.9|33.27|32.9|33.27|32.9|33.27|32.9|1
1740344110000|2025-02-23 20:55:10|33.26|32.89|33.26|32.89|33.26|32.89|33.26|32.89|1
1740344120000|2025-02-23 20:55:20|33.27|32.9|33.27|32.9|33.28|32.91|33.27|32.9|3
1740344140000|2025-02-23 20:55:40|33.28|32.91|33.28|32.91|33.28|32.91|33.28|32.91|1
1740344150000|2025-02-23 20:55:50|33.27|32.9|33.27|32.9|33.27|32.9|33.27|32.9|1
1740344180000|2025-02-23 20:56:20|33.28|32.91|33.28|32.91|33.28|32.91|33.28|32.91|1
1740344190000|2025-02-23 20:56:30|33.29|32.92|33.29|32.92|33.29|32.92|33.29|32.92|1
1740344200000|2025-02-23 20:56:40|33.28|32.91|33.28|32.91|33.28|32.91|33.28|32.91|1
1740344210000|2025-02-23 20:56:50|33.29|32.92|33.29|32.92|33.3|32.93|33.29|32.92|3
1740344220000|2025-02-23 20:57:00|33.28|32.91|33.3|32.93|33.3|32.93|33.28|32.91|3
1740344230000|2025-02-23 20:57:10|33.29|32.92|33.29|32.92|33.29|32.92|33.28|32.91|5
1740344260000|2025-02-23 20:57:40|33.3|32.93|33.29|32.92|33.3|32.93|33.29|32.92|4
1740344270000|2025-02-23 20:57:50|33.3|32.93|33.3|32.93|33.3|32.93|33.29|32.92|3
1740344290000|2025-02-23 20:58:10|33.29|32.92|33.29|32.92|33.29|32.92|33.29|32.92|1
1740344300000|2025-02-23 20:58:20|33.3|32.93|33.3|32.93|33.3|32.93|33.3|32.93|1
1740344340000|2025-02-23 20:59:00|33.31|32.94|33.31|32.94|33.31|32.94|33.31|32.94|1
1740344390000|2025-02-23 20:59:50|33.29|32.92|33.31|32.94|33.31|32.94|33.29|32.92|3
1740344400000|2025-02-23 21:00:00|33.3|32.93|33.29|32.92|33.3|32.93|33.29|32.92|4
1740344410000|2025-02-23 21:00:10|33.28|32.91|33.28|32.91|33.29|32.92|33.28|32.91|3
1740344420000|2025-02-23 21:00:20|33.29|32.92|33.29|32.92|33.29|32.92|33.29|32.92|1
1740344450000|2025-02-23 21:00:50|33.28|32.91|33.29|32.92|33.29|32.92|33.28|32.91|4
1740344460000|2025-02-23 21:01:00|33.3|32.93|33.3|32.93|33.3|32.93|33.29|32.92|3
1740344470000|2025-02-23 21:01:10|33.29|32.92|33.29|32.92|33.3|32.93|33.28|32.91|4
1740344480000|2025-02-23 21:01:20|33.3|32.93|33.29|32.92|33.3|32.93|33.29|32.92|2
1740344490000|2025-02-23 21:01:30|33.3|32.93|33.3|32.93|33.3|32.93|33.29|32.92|3
1740344510000|2025-02-23 21:01:50|33.31|32.94|33.3|32.93|33.31|32.94|33.3|32.93|2
1740344520000|2025-02-23 21:02:00|33.31|32.94|33.31|32.94|33.31|32.94|33.3|32.93|3
1740344530000|2025-02-23 21:02:10|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740344540000|2025-02-23 21:02:20|33.31|32.94|33.32|32.95|33.32|32.95|33.31|32.94|2
1740344550000|2025-02-23 21:02:30|33.3|32.93|33.31|32.94|33.32|32.95|33.3|32.93|4
1740344570000|2025-02-23 21:02:50|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740344580000|2025-02-23 21:03:00|33.31|32.94|33.32|32.95|33.32|32.95|33.31|32.94|2
1740344600000|2025-02-23 21:03:20|33.31|32.94|33.31|32.94|33.31|32.94|33.31|32.94|1
1740344610000|2025-02-23 21:03:30|33.32|32.95|33.32|32.95|33.32|32.95|33.31|32.94|3
1740344700000|2025-02-23 21:05:00|33.31|32.94|33.32|32.95|33.32|32.95|33.31|32.94|2
1740344770000|2025-02-23 21:06:10|33.31|32.94|33.32|32.95|33.32|32.95|33.31|32.94|2
1740344780000|2025-02-23 21:06:20|33.31|32.94|33.31|32.94|33.31|32.94|33.31|32.94|1
1740344790000|2025-02-23 21:06:30|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740344820000|2025-02-23 21:07:00|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740344850000|2025-02-23 21:07:30|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740344870000|2025-02-23 21:07:50|33.32|32.95|33.32|32.95|33.33|32.96|33.32|32.95|3
1740344880000|2025-02-23 21:08:00|33.33|32.96|33.32|32.95|33.33|32.96|33.32|32.95|4
1740344900000|2025-02-23 21:08:20|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740344910000|2025-02-23 21:08:30|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740344920000|2025-02-23 21:08:40|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740344940000|2025-02-23 21:09:00|33.32|32.95|33.32|32.95|33.33|32.96|33.32|32.95|3
1740344980000|2025-02-23 21:09:40|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740344990000|2025-02-23 21:09:50|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740345000000|2025-02-23 21:10:00|33.33|32.96|33.32|32.95|33.33|32.96|33.32|32.95|2
1740345020000|2025-02-23 21:10:20|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740345030000|2025-02-23 21:10:30|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740345040000|2025-02-23 21:10:40|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740345050000|2025-02-23 21:10:50|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|4
1740345060000|2025-02-23 21:11:00|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740345070000|2025-02-23 21:11:10|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740345160000|2025-02-23 21:12:40|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740345180000|2025-02-23 21:13:00|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740345200000|2025-02-23 21:13:20|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740345240000|2025-02-23 21:14:00|33.33|32.96|33.32|32.95|33.33|32.96|33.32|32.95|2
1740345260000|2025-02-23 21:14:20|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740345280000|2025-02-23 21:14:40|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740345290000|2025-02-23 21:14:50|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740345300000|2025-02-23 21:15:00|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740345310000|2025-02-23 21:15:10|33.33|32.96|33.32|32.95|33.33|32.96|33.32|32.95|2
1740345320000|2025-02-23 21:15:20|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740345330000|2025-02-23 21:15:30|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740345350000|2025-02-23 21:15:50|33.31|32.94|33.32|32.95|33.32|32.95|33.31|32.94|2
1740345370000|2025-02-23 21:16:10|33.33|32.96|33.32|32.95|33.33|32.96|33.32|32.95|2
1740345380000|2025-02-23 21:16:20|33.31|32.94|33.33|32.96|33.33|32.96|33.31|32.94|3
1740345390000|2025-02-23 21:16:30|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740345420000|2025-02-23 21:17:00|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740345480000|2025-02-23 21:18:00|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|4
1740345540000|2025-02-23 21:19:00|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740345550000|2025-02-23 21:19:10|33.3|32.93|33.3|32.93|33.31|32.94|33.3|32.93|3
1740345570000|2025-02-23 21:19:30|33.29|32.92|33.29|32.92|33.29|32.92|33.29|32.92|1
1740345580000|2025-02-23 21:19:40|33.28|32.91|33.27|32.9|33.28|32.91|33.26|32.89|3
1740345620000|2025-02-23 21:20:20|33.26|32.89|33.26|32.89|33.26|32.89|33.26|32.89|1
1740345630000|2025-02-23 21:20:30|33.27|32.9|33.26|32.89|33.27|32.9|33.26|32.89|2
1740345650000|2025-02-23 21:20:50|33.27|32.9|33.27|32.9|33.28|32.91|33.26|32.89|5
1740345660000|2025-02-23 21:21:00|33.28|32.91|33.27|32.9|33.28|32.91|33.27|32.9|2
1740345670000|2025-02-23 21:21:10|33.26|32.89|33.26|32.89|33.26|32.89|33.26|32.89|1
1740345680000|2025-02-23 21:21:20|33.27|32.9|33.27|32.9|33.28|32.91|33.27|32.9|5
1740345690000|2025-02-23 21:21:30|33.26|32.89|33.27|32.9|33.27|32.9|33.26|32.89|2
1740345700000|2025-02-23 21:21:40|33.26|32.89|33.27|32.9|33.28|32.91|33.26|32.89|3
1740345710000|2025-02-23 21:21:50|33.26|32.89|33.26|32.89|33.26|32.89|33.26|32.89|1
1740345740000|2025-02-23 21:22:20|33.27|32.9|33.27|32.9|33.27|32.9|33.27|32.9|1
1740345750000|2025-02-23 21:22:30|33.26|32.89|33.25|32.88|33.26|32.89|33.25|32.88|2
1740345770000|2025-02-23 21:22:50|33.26|32.89|33.26|32.89|33.27|32.9|33.25|32.88|5
1740345780000|2025-02-23 21:23:00|33.27|32.9|33.28|32.91|33.28|32.91|33.26|32.89|5
1740345790000|2025-02-23 21:23:10|33.29|32.92|33.29|32.92|33.29|32.92|33.28|32.91|3
1740345800000|2025-02-23 21:23:20|33.3|32.93|33.3|32.93|33.3|32.93|33.3|32.93|1
1740345810000|2025-02-23 21:23:30|33.31|32.94|33.3|32.93|33.31|32.94|33.3|32.93|2
1740345820000|2025-02-23 21:23:40|33.31|32.94|33.3|32.93|33.31|32.94|33.3|32.93|2
1740345830000|2025-02-23 21:23:50|33.28|32.91|33.28|32.91|33.28|32.91|33.28|32.91|1
1740345840000|2025-02-23 21:24:00|33.29|32.92|33.28|32.91|33.29|32.92|33.28|32.91|4
1740345860000|2025-02-23 21:24:20|33.27|32.9|33.27|32.9|33.27|32.9|33.27|32.9|1
1740345870000|2025-02-23 21:24:30|33.26|32.89|33.26|32.89|33.26|32.89|33.26|32.89|1
1740345900000|2025-02-23 21:25:00|33.25|32.88|33.25|32.88|33.26|32.89|33.24|32.87|4
1740345910000|2025-02-23 21:25:10|33.26|32.89|33.25|32.88|33.26|32.89|33.25|32.88|2
1740345920000|2025-02-23 21:25:20|33.26|32.89|33.26|32.89|33.27|32.9|33.26|32.89|5
1740345940000|2025-02-23 21:25:40|33.27|32.9|33.27|32.9|33.27|32.9|33.26|32.89|3
1740345950000|2025-02-23 21:25:50|33.26|32.89|33.26|32.89|33.26|32.89|33.26|32.89|1
1740345980000|2025-02-23 21:26:20|33.27|32.9|33.27|32.9|33.27|32.9|33.27|32.9|1
1740346140000|2025-02-23 21:29:00|33.28|32.91|33.28|32.91|33.29|32.92|33.28|32.91|5
1740346160000|2025-02-23 21:29:20|33.29|32.92|33.29|32.92|33.29|32.92|33.29|32.92|1
1740346170000|2025-02-23 21:29:30|33.3|32.93|33.31|32.94|33.31|32.94|33.3|32.93|2
1740346180000|2025-02-23 21:29:40|33.32|32.95|33.31|32.94|33.32|32.95|33.31|32.94|2
1740346200000|2025-02-23 21:30:00|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740346210000|2025-02-23 21:30:10|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740346250000|2025-02-23 21:30:50|33.32|32.95|33.31|32.94|33.32|32.95|33.31|32.94|2
1740346260000|2025-02-23 21:31:00|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740346270000|2025-02-23 21:31:10|33.31|32.94|33.31|32.94|33.32|32.95|33.3|32.93|5
1740346280000|2025-02-23 21:31:20|33.3|32.93|33.33|32.96|33.33|32.96|33.3|32.93|6
1740346330000|2025-02-23 21:32:10|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740346340000|2025-02-23 21:32:20|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740346350000|2025-02-23 21:32:30|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740346380000|2025-02-23 21:33:00|33.31|32.94|33.32|32.95|33.32|32.95|33.31|32.94|4
1740346390000|2025-02-23 21:33:10|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740346410000|2025-02-23 21:33:30|33.32|32.95|33.32|32.95|33.32|32.95|33.31|32.94|3
1740346420000|2025-02-23 21:33:40|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740346440000|2025-02-23 21:34:00|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740346450000|2025-02-23 21:34:10|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740346480000|2025-02-23 21:34:40|33.32|32.95|33.32|32.95|33.32|32.95|33.32|32.95|1
1740346520000|2025-02-23 21:35:20|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740346530000|2025-02-23 21:35:30|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740346560000|2025-02-23 21:36:00|33.35|32.98|33.36|32.99|33.36|32.99|33.35|32.98|2
1740346570000|2025-02-23 21:36:10|33.37|33|33.37|33|33.37|33|33.37|33|1
1740346580000|2025-02-23 21:36:20|33.35|32.98|33.36|32.99|33.37|33|33.35|32.98|4
1740346590000|2025-02-23 21:36:30|33.37|33|33.35|32.98|33.37|33|33.35|32.98|3
1740346600000|2025-02-23 21:36:40|33.36|32.99|33.33|32.96|33.36|32.99|33.33|32.96|4
1740346610000|2025-02-23 21:36:50|33.34|32.97|33.33|32.96|33.34|32.97|33.33|32.96|2
1740346620000|2025-02-23 21:37:00|33.34|32.97|33.33|32.96|33.34|32.97|33.33|32.96|2
1740346630000|2025-02-23 21:37:10|33.34|32.97|33.33|32.96|33.34|32.97|33.33|32.96|2
1740346640000|2025-02-23 21:37:20|33.34|32.97|33.34|32.97|33.34|32.97|33.34|32.97|1
1740346670000|2025-02-23 21:37:50|33.35|32.98|33.35|32.98|33.35|32.98|33.35|32.98|1
1740346680000|2025-02-23 21:38:00|33.34|32.97|33.34|32.97|33.34|32.97|33.34|32.97|1
1740346690000|2025-02-23 21:38:10|33.35|32.98|33.35|32.98|33.35|32.98|33.35|32.98|1
1740346740000|2025-02-23 21:39:00|33.33|32.96|33.34|32.97|33.34|32.97|33.33|32.96|2
1740346750000|2025-02-23 21:39:10|33.35|32.98|33.35|32.98|33.35|32.98|33.35|32.98|1
1740346780000|2025-02-23 21:39:40|33.34|32.97|33.35|32.98|33.35|32.98|33.33|32.96|4
1740346790000|2025-02-23 21:39:50|33.36|32.99|33.35|32.98|33.36|32.99|33.35|32.98|2
1740346800000|2025-02-23 21:40:00|33.34|32.97|33.36|32.99|33.36|32.99|33.34|32.97|3
1740346830000|2025-02-23 21:40:30|33.37|33|33.37|33|33.37|33|33.37|33|1
1740346840000|2025-02-23 21:40:40|33.35|32.98|33.35|32.98|33.35|32.98|33.35|32.98|1
1740346850000|2025-02-23 21:40:50|33.36|32.99|33.36|32.99|33.36|32.99|33.36|32.99|1
1740346860000|2025-02-23 21:41:00|33.35|32.98|33.36|32.99|33.37|33|33.35|32.98|3
1740346870000|2025-02-23 21:41:10|33.35|32.98|33.36|32.99|33.36|32.99|33.35|32.98|2
1740346880000|2025-02-23 21:41:20|33.35|32.98|33.37|33|33.37|33|33.35|32.98|2
1740346890000|2025-02-23 21:41:30|33.36|32.99|33.36|32.99|33.36|32.99|33.36|32.99|1
1740346910000|2025-02-23 21:41:50|33.34|32.97|33.34|32.97|33.34|32.97|33.34|32.97|1
1740346920000|2025-02-23 21:42:00|33.33|32.96|33.33|32.96|33.33|32.96|33.33|32.96|1
1740346930000|2025-02-23 21:42:10|33.32|32.95|33.33|32.96|33.33|32.96|33.32|32.95|2
1740346940000|2025-02-23 21:42:20|33.34|32.97|33.34|32.97|33.34|32.97|33.33|32.96|3
1740346960000|2025-02-23 21:42:40|33.33|32.96|33.34|32.97|33.34|32.97|33.33|32.96|4
1740346970000|2025-02-23 21:42:50|33.33|32.96|33.33|32.96|33.34|32.97|33.33|32.96|3
1740346980000|2025-02-23 21:43:00|33.34|32.97|33.34|32.97|33.35|32.98|33.34|32.97|3
1740346990000|2025-02-23 21:43:10|33.35|32.98|33.35|32.98|33.35|32.98|33.35|32.98|1
1740347000000|2025-02-23 21:43:20|33.36|32.99|33.36|32.99|33.36|32.99|33.36|32.99|1
1740347040000|2025-02-23 21:44:00|33.35|32.98|33.35|32.98|33.36|32.99|33.34|32.97|5
1740347060000|2025-02-23 21:44:20|33.36|32.99|33.36|32.99|33.36|32.99|33.36|32.99|1
1740347070000|2025-02-23 21:44:30|33.37|33|33.36|32.99|33.37|33|33.35|32.98|3
1740347080000|2025-02-23 21:44:40|33.37|33|33.36|32.99|33.37|33|33.36|32.99|2
1740347100000|2025-02-23 21:45:00|33.37|33|33.37|33|33.37|33|33.37|33|1
1740347110000|2025-02-23 21:45:10|33.36|32.99|33.36|32.99|33.36|32.99|33.35|32.98|3
1740347120000|2025-02-23 21:45:20|33.37|33|33.36|32.99|33.37|33|33.36|32.99|2
1740347130000|2025-02-23 21:45:30|33.35|32.98|33.35|32.98|33.35|32.98|33.35|32.98|1
1740347150000|2025-02-23 21:45:50|33.34|32.97|33.36|32.99|33.37|33|33.34|32.97|6
1740347160000|2025-02-23 21:46:00|33.37|33|33.37|33|33.37|33|33.37|33|1
1740347170000|2025-02-23 21:46:10|33.38|33.01|33.38|33.01|33.38|33.01|33.38|33.01|1
1740347190000|2025-02-23 21:46:30|33.39|33.02|33.39|33.02|33.39|33.02|33.39|33.02|1
1740347230000|2025-02-23 21:47:10|33.4|33.03|33.4|33.03|33.4|33.03|33.4|33.03|1
1740347250000|2025-02-23 21:47:30|33.39|33.02|33.39|33.02|33.39|33.02|33.38|33.01|3
1740347260000|2025-02-23 21:47:40|33.38|33.01|33.38|33.01|33.38|33.01|33.38|33.01|1
1740347270000|2025-02-23 21:47:50|33.39|33.02|33.39|33.02|33.39|33.02|33.39|33.02|1
1740347300000|2025-02-23 21:48:20|33.4|33.03|33.4|33.03|33.4|33.03|33.4|33.03|1
1740347320000|2025-02-23 21:48:40|33.41|33.04|33.41|33.04|33.41|33.04|33.4|33.03|3
1740347340000|2025-02-23 21:49:00|33.4|33.03|33.4|33.03|33.4|33.03|33.38|33.01|5
1740347350000|2025-02-23 21:49:10|33.41|33.04|33.41|33.04|33.41|33.04|33.41|33.04|1
1740347360000|2025-02-23 21:49:20|33.43|33.06|33.41|33.04|33.43|33.06|33.41|33.04|3
1740347370000|2025-02-23 21:49:30|33.42|33.05|33.43|33.06|33.43|33.06|33.41|33.04|4
1740347380000|2025-02-23 21:49:40|33.42|33.05|33.42|33.05|33.42|33.05|33.42|33.05|1
1740347390000|2025-02-23 21:49:50|33.43|33.06|33.44|33.07|33.44|33.07|33.43|33.06|2
1740347410000|2025-02-23 21:50:10|33.45|33.08|33.45|33.08|33.45|33.08|33.43|33.06|5
1740347420000|2025-02-23 21:50:20|33.44|33.07|33.44|33.07|33.44|33.07|33.44|33.07|1
1740347470000|2025-02-23 21:51:10|33.45|33.08|33.44|33.07|33.45|33.08|33.44|33.07|2
1740347500000|2025-02-23 21:51:40|33.43|33.06|33.44|33.07|33.44|33.07|33.43|33.06|2
1740347510000|2025-02-23 21:51:50|33.45|33.08|33.45|33.08|33.45|33.08|33.44|33.07|3
1740347520000|2025-02-23 21:52:00|33.44|33.07|33.44|33.07|33.44|33.07|33.44|33.07|1
1740347530000|2025-02-23 21:52:10|33.45|33.08|33.45|33.08|33.45|33.08|33.45|33.08|1
1740347540000|2025-02-23 21:52:20|33.44|33.07|33.45|33.08|33.45|33.08|33.43|33.06|4
1740347560000|2025-02-23 21:52:40|33.44|33.07|33.45|33.08|33.45|33.08|33.44|33.07|4
1740347570000|2025-02-23 21:52:50|33.44|33.07|33.44|33.07|33.44|33.07|33.44|33.07|1
1740347630000|2025-02-23 21:53:50|33.43|33.06|33.46|33.09|33.46|33.09|33.43|33.06|4
1740347640000|2025-02-23 21:54:00|33.45|33.08|33.45|33.08|33.45|33.08|33.45|33.08|1
1740347650000|2025-02-23 21:54:10|33.46|33.09|33.46|33.09|33.46|33.09|33.46|33.09|1
1740347700000|2025-02-23 21:55:00|33.47|33.1|33.47|33.1|33.47|33.1|33.47|33.1|1
1740347710000|2025-02-23 21:55:10|33.48|33.11|33.48|33.11|33.48|33.11|33.48|33.11|1
1740347750000|2025-02-23 21:55:50|33.47|33.1|33.48|33.11|33.48|33.11|33.47|33.1|2
1740347770000|2025-02-23 21:56:10|33.47|33.1|33.47|33.1|33.48|33.11|33.47|33.1|3
1740347790000|2025-02-23 21:56:30|33.48|33.11|33.48|33.11|33.48|33.11|33.48|33.11|1
1740347800000|2025-02-23 21:56:40|33.47|33.1|33.47|33.1|33.47|33.1|33.47|33.1|1
1740347810000|2025-02-23 21:56:50|33.48|33.11|33.47|33.1|33.48|33.11|33.47|33.1|2
1740347820000|2025-02-23 21:57:00|33.48|33.11|33.48|33.11|33.48|33.11|33.48|33.11|1
1740347940000|2025-02-23 21:59:00|33.47|33.1|33.47|33.1|33.47|33.1|33.47|33.1|1
1740347950000|2025-02-23 21:59:10|33.48|33.11|33.48|33.11|33.48|33.11|33.48|33.11|1
1740348000000|2025-02-23 22:00:00|33.49|33.12|33.39|33.22|33.49|33.22|33.39|33.12|2
1740348010000|2025-02-23 22:00:10|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740348020000|2025-02-23 22:00:20|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740348080000|2025-02-23 22:01:20|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740348090000|2025-02-23 22:01:30|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|6
1740348110000|2025-02-23 22:01:50|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|2
1740348130000|2025-02-23 22:02:10|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740348140000|2025-02-23 22:02:20|33.37|33.2|33.38|33.21|33.38|33.21|33.37|33.2|2
1740348150000|2025-02-23 22:02:30|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740348210000|2025-02-23 22:03:30|33.36|33.19|33.34|33.17|33.36|33.19|33.34|33.17|5
1740348220000|2025-02-23 22:03:40|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740348260000|2025-02-23 22:04:20|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|3
1740348290000|2025-02-23 22:04:50|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740348300000|2025-02-23 22:05:00|33.3|33.13|33.32|33.15|33.33|33.16|33.3|33.13|5
1740348310000|2025-02-23 22:05:10|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740348320000|2025-02-23 22:05:20|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740348350000|2025-02-23 22:05:50|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740348360000|2025-02-23 22:06:00|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740348370000|2025-02-23 22:06:10|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740348390000|2025-02-23 22:06:30|33.33|33.16|33.31|33.14|33.33|33.16|33.31|33.14|3
1740348400000|2025-02-23 22:06:40|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740348410000|2025-02-23 22:06:50|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740348450000|2025-02-23 22:07:30|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740348480000|2025-02-23 22:08:00|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740348490000|2025-02-23 22:08:10|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|4
1740348520000|2025-02-23 22:08:40|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740348530000|2025-02-23 22:08:50|33.29|33.12|33.3|33.13|33.3|33.13|33.29|33.12|2
1740348540000|2025-02-23 22:09:00|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740348550000|2025-02-23 22:09:10|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740348580000|2025-02-23 22:09:40|33.28|33.11|33.28|33.11|33.28|33.11|33.27|33.1|3
1740348590000|2025-02-23 22:09:50|33.27|33.1|33.29|33.12|33.29|33.12|33.27|33.1|3
1740348600000|2025-02-23 22:10:00|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740348610000|2025-02-23 22:10:10|33.29|33.12|33.29|33.12|33.29|33.12|33.28|33.11|3
1740348620000|2025-02-23 22:10:20|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740348630000|2025-02-23 22:10:30|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740348640000|2025-02-23 22:10:40|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740348650000|2025-02-23 22:10:50|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740348670000|2025-02-23 22:11:10|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740348680000|2025-02-23 22:11:20|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740348690000|2025-02-23 22:11:30|33.28|33.11|33.28|33.11|33.28|33.11|33.27|33.1|3
1740348700000|2025-02-23 22:11:40|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740348710000|2025-02-23 22:11:50|33.28|33.11|33.28|33.11|33.28|33.11|33.27|33.1|3
1740348720000|2025-02-23 22:12:00|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740348730000|2025-02-23 22:12:10|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740348740000|2025-02-23 22:12:20|33.27|33.1|33.27|33.1|33.27|33.1|33.26|33.09|3
1740348770000|2025-02-23 22:12:50|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740348780000|2025-02-23 22:13:00|33.26|33.09|33.26|33.09|33.26|33.09|33.25|33.08|3
1740348810000|2025-02-23 22:13:30|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740348820000|2025-02-23 22:13:40|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740348830000|2025-02-23 22:13:50|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740348840000|2025-02-23 22:14:00|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740348870000|2025-02-23 22:14:30|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740348880000|2025-02-23 22:14:40|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740348890000|2025-02-23 22:14:50|33.31|33.14|33.31|33.14|33.32|33.15|33.31|33.14|3
1740348900000|2025-02-23 22:15:00|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740348910000|2025-02-23 22:15:10|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740348930000|2025-02-23 22:15:30|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740348960000|2025-02-23 22:16:00|33.28|33.11|33.27|33.1|33.28|33.11|33.26|33.09|7
1740348970000|2025-02-23 22:16:10|33.26|33.09|33.28|33.11|33.28|33.11|33.26|33.09|3
1740348980000|2025-02-23 22:16:20|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|4
1740349010000|2025-02-23 22:16:50|33.28|33.11|33.27|33.1|33.28|33.11|33.27|33.1|2
1740349020000|2025-02-23 22:17:00|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740349030000|2025-02-23 22:17:10|33.25|33.08|33.27|33.1|33.28|33.11|33.25|33.08|6
1740349040000|2025-02-23 22:17:20|33.26|33.09|33.27|33.1|33.27|33.1|33.26|33.09|2
1740349070000|2025-02-23 22:17:50|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740349080000|2025-02-23 22:18:00|33.27|33.1|33.24|33.07|33.27|33.1|33.24|33.07|6
1740349100000|2025-02-23 22:18:20|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740349110000|2025-02-23 22:18:30|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|2
1740349140000|2025-02-23 22:19:00|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740349150000|2025-02-23 22:19:10|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740349160000|2025-02-23 22:19:20|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740349170000|2025-02-23 22:19:30|33.21|33.04|33.19|33.02|33.21|33.04|33.19|33.02|5
1740349180000|2025-02-23 22:19:40|33.2|33.03|33.2|33.03|33.21|33.04|33.18|33.01|6
1740349190000|2025-02-23 22:19:50|33.19|33.02|33.19|33.02|33.21|33.04|33.19|33.02|4
1740349200000|2025-02-23 22:20:00|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740349230000|2025-02-23 22:20:30|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740349250000|2025-02-23 22:20:50|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740349260000|2025-02-23 22:21:00|33.18|33.01|33.18|33.01|33.18|33.01|33.17|33|3
1740349270000|2025-02-23 22:21:10|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740349280000|2025-02-23 22:21:20|33.2|33.03|33.2|33.03|33.21|33.04|33.2|33.03|3
1740349290000|2025-02-23 22:21:30|33.21|33.04|33.2|33.03|33.21|33.04|33.19|33.02|6
1740349300000|2025-02-23 22:21:40|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740349310000|2025-02-23 22:21:50|33.19|33.02|33.17|33|33.2|33.03|33.17|33|5
1740349320000|2025-02-23 22:22:00|33.19|33.02|33.19|33.02|33.2|33.03|33.18|33.01|4
1740349330000|2025-02-23 22:22:10|33.2|33.03|33.2|33.03|33.2|33.03|33.18|33.01|4
1740349340000|2025-02-23 22:22:20|33.18|33.01|33.19|33.02|33.19|33.02|33.18|33.01|2
1740349370000|2025-02-23 22:22:50|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740349380000|2025-02-23 22:23:00|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740349400000|2025-02-23 22:23:20|33.21|33.04|33.19|33.02|33.21|33.04|33.18|33.01|5
1740349410000|2025-02-23 22:23:30|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740349450000|2025-02-23 22:24:10|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740349460000|2025-02-23 22:24:20|33.15|32.98|33.14|32.97|33.15|32.98|33.14|32.97|2
1740349470000|2025-02-23 22:24:30|33.16|32.99|33.16|32.99|33.16|32.99|33.15|32.98|5
1740349480000|2025-02-23 22:24:40|33.17|33|33.15|32.98|33.17|33|33.14|32.97|5
1740349500000|2025-02-23 22:25:00|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|3
1740349520000|2025-02-23 22:25:20|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740349530000|2025-02-23 22:25:30|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740349550000|2025-02-23 22:25:50|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740349560000|2025-02-23 22:26:00|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740349600000|2025-02-23 22:26:40|33.16|32.99|33.16|32.99|33.16|32.99|33.16|32.99|1
1740349610000|2025-02-23 22:26:50|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740349620000|2025-02-23 22:27:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740349640000|2025-02-23 22:27:20|33.17|33|33.17|33|33.17|33|33.17|33|1
1740349650000|2025-02-23 22:27:30|33.18|33.01|33.17|33|33.18|33.01|33.17|33|4
1740349660000|2025-02-23 22:27:40|33.18|33.01|33.19|33.02|33.19|33.02|33.17|33|4
1740349670000|2025-02-23 22:27:50|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740349680000|2025-02-23 22:28:00|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740349700000|2025-02-23 22:28:20|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740349710000|2025-02-23 22:28:30|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740349730000|2025-02-23 22:28:50|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740349740000|2025-02-23 22:29:00|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740349750000|2025-02-23 22:29:10|33.2|33.03|33.19|33.02|33.2|33.03|33.19|33.02|2
1740349770000|2025-02-23 22:29:30|33.2|33.03|33.21|33.04|33.21|33.04|33.2|33.03|2
1740349780000|2025-02-23 22:29:40|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|4
1740349800000|2025-02-23 22:30:00|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740349830000|2025-02-23 22:30:30|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740349850000|2025-02-23 22:30:50|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740349860000|2025-02-23 22:31:00|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740349870000|2025-02-23 22:31:10|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740349890000|2025-02-23 22:31:30|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740349900000|2025-02-23 22:31:40|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740349910000|2025-02-23 22:31:50|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740349940000|2025-02-23 22:32:20|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740349960000|2025-02-23 22:32:40|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740349980000|2025-02-23 22:33:00|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740349990000|2025-02-23 22:33:10|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740350010000|2025-02-23 22:33:30|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740350030000|2025-02-23 22:33:50|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740350040000|2025-02-23 22:34:00|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740350050000|2025-02-23 22:34:10|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740350070000|2025-02-23 22:34:30|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740350080000|2025-02-23 22:34:40|33.21|33.04|33.22|33.05|33.22|33.05|33.2|33.03|4
1740350150000|2025-02-23 22:35:50|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740350160000|2025-02-23 22:36:00|33.22|33.05|33.22|33.05|33.22|33.05|33.22|33.05|1
1740350180000|2025-02-23 22:36:20|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740350190000|2025-02-23 22:36:30|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740350230000|2025-02-23 22:37:10|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740350260000|2025-02-23 22:37:40|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740350270000|2025-02-23 22:37:50|33.22|33.05|33.23|33.06|33.23|33.06|33.21|33.04|6
1740350280000|2025-02-23 22:38:00|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740350320000|2025-02-23 22:38:40|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740350340000|2025-02-23 22:39:00|33.24|33.07|33.25|33.08|33.25|33.08|33.23|33.06|4
1740350350000|2025-02-23 22:39:10|33.24|33.07|33.24|33.07|33.24|33.07|33.24|33.07|1
1740350360000|2025-02-23 22:39:20|33.25|33.08|33.25|33.08|33.26|33.09|33.24|33.07|5
1740350370000|2025-02-23 22:39:30|33.27|33.1|33.26|33.09|33.27|33.1|33.26|33.09|2
1740350380000|2025-02-23 22:39:40|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|2
1740350400000|2025-02-23 22:40:00|33.28|33.11|33.26|33.09|33.28|33.11|33.26|33.09|5
1740350420000|2025-02-23 22:40:20|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740350440000|2025-02-23 22:40:40|33.3|33.13|33.29|33.12|33.3|33.13|33.29|33.12|2
1740350450000|2025-02-23 22:40:50|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740350460000|2025-02-23 22:41:00|33.32|33.15|33.3|33.13|33.32|33.15|33.3|33.13|3
1740350490000|2025-02-23 22:41:30|33.29|33.12|33.29|33.12|33.3|33.13|33.29|33.12|3
1740350500000|2025-02-23 22:41:40|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740350510000|2025-02-23 22:41:50|33.28|33.11|33.28|33.11|33.28|33.11|33.28|33.11|1
1740350520000|2025-02-23 22:42:00|33.27|33.1|33.27|33.1|33.27|33.1|33.27|33.1|1
1740350540000|2025-02-23 22:42:20|33.25|33.08|33.25|33.08|33.25|33.08|33.25|33.08|1
1740350550000|2025-02-23 22:42:30|33.26|33.09|33.31|33.14|33.31|33.14|33.26|33.09|4
1740350560000|2025-02-23 22:42:40|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740350590000|2025-02-23 22:43:10|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740350620000|2025-02-23 22:43:40|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740350630000|2025-02-23 22:43:50|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740350690000|2025-02-23 22:44:50|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740350750000|2025-02-23 22:45:50|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740350780000|2025-02-23 22:46:20|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740350810000|2025-02-23 22:46:50|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740350820000|2025-02-23 22:47:00|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740350830000|2025-02-23 22:47:10|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740350880000|2025-02-23 22:48:00|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|2
1740350900000|2025-02-23 22:48:20|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740350920000|2025-02-23 22:48:40|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740350930000|2025-02-23 22:48:50|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740350940000|2025-02-23 22:49:00|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1740350950000|2025-02-23 22:49:10|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740350970000|2025-02-23 22:49:30|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740350980000|2025-02-23 22:49:40|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|2
1740351010000|2025-02-23 22:50:10|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|2
1740351030000|2025-02-23 22:50:30|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|2
1740351040000|2025-02-23 22:50:40|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740351050000|2025-02-23 22:50:50|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740351080000|2025-02-23 22:51:20|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740351090000|2025-02-23 22:51:30|33.35|33.18|33.35|33.18|33.36|33.19|33.35|33.18|3
1740351100000|2025-02-23 22:51:40|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740351110000|2025-02-23 22:51:50|33.36|33.19|33.36|33.19|33.36|33.19|33.35|33.18|3
1740351120000|2025-02-23 22:52:00|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740351130000|2025-02-23 22:52:10|33.37|33.2|33.4|33.23|33.41|33.24|33.37|33.2|9
1740351140000|2025-02-23 22:52:20|33.41|33.24|33.42|33.25|33.42|33.25|33.4|33.23|4
1740351150000|2025-02-23 22:52:30|33.43|33.26|33.41|33.24|33.43|33.26|33.41|33.24|5
1740351160000|2025-02-23 22:52:40|33.42|33.25|33.4|33.23|33.42|33.25|33.4|33.23|3
1740351170000|2025-02-23 22:52:50|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|4
1740351180000|2025-02-23 22:53:00|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740351190000|2025-02-23 22:53:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740351200000|2025-02-23 22:53:20|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740351210000|2025-02-23 22:53:30|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|3
1740351220000|2025-02-23 22:53:40|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740351230000|2025-02-23 22:53:50|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740351240000|2025-02-23 22:54:00|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740351250000|2025-02-23 22:54:10|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740351280000|2025-02-23 22:54:40|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740351290000|2025-02-23 22:54:50|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740351300000|2025-02-23 22:55:00|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740351320000|2025-02-23 22:55:20|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740351330000|2025-02-23 22:55:30|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740351380000|2025-02-23 22:56:20|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740351400000|2025-02-23 22:56:40|33.4|33.23|33.4|33.23|33.4|33.23|33.39|33.22|3
1740351410000|2025-02-23 22:56:50|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740351430000|2025-02-23 22:57:10|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740351460000|2025-02-23 22:57:40|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740351470000|2025-02-23 22:57:50|33.38|33.21|33.41|33.24|33.41|33.24|33.38|33.21|4
1740351480000|2025-02-23 22:58:00|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740351490000|2025-02-23 22:58:10|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740351530000|2025-02-23 22:58:50|33.37|33.2|33.35|33.18|33.37|33.2|33.35|33.18|2
1740351540000|2025-02-23 22:59:00|33.34|33.17|33.35|33.18|33.36|33.19|33.34|33.17|8
1740351550000|2025-02-23 22:59:10|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740351560000|2025-02-23 22:59:20|33.33|33.16|33.31|33.14|33.33|33.16|33.31|33.14|3
1740351570000|2025-02-23 22:59:30|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|3
1740351590000|2025-02-23 22:59:50|33.31|33.14|33.31|33.14|33.31|33.14|33.31|33.14|1
1740351600000|2025-02-23 23:00:00|33.33|33.16|33.33|33.16|33.33|33.16|33.3|33.13|7
1740351610000|2025-02-23 23:00:10|33.32|33.15|33.35|33.18|33.35|33.18|33.31|33.14|6
1740351620000|2025-02-23 23:00:20|33.34|33.17|33.37|33.2|33.37|33.2|33.33|33.16|7
1740351630000|2025-02-23 23:00:30|33.35|33.18|33.37|33.2|33.37|33.2|33.35|33.18|6
1740351640000|2025-02-23 23:00:40|33.38|33.21|33.45|33.28|33.45|33.28|33.38|33.21|9
1740351650000|2025-02-23 23:00:50|33.47|33.3|33.4|33.23|33.47|33.3|33.4|33.23|8
1740351660000|2025-02-23 23:01:00|33.39|33.22|33.35|33.18|33.39|33.22|33.35|33.18|6
1740351670000|2025-02-23 23:01:10|33.37|33.2|33.4|33.23|33.43|33.26|33.37|33.2|11
1740351680000|2025-02-23 23:01:20|33.39|33.22|33.42|33.25|33.43|33.26|33.39|33.22|5
1740351690000|2025-02-23 23:01:30|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|13
1740351700000|2025-02-23 23:01:40|33.45|33.28|33.44|33.27|33.49|33.32|33.44|33.27|10
1740351710000|2025-02-23 23:01:50|33.42|33.25|33.45|33.28|33.45|33.28|33.39|33.22|11
1740351720000|2025-02-23 23:02:00|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|8
1740351730000|2025-02-23 23:02:10|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|4
1740351740000|2025-02-23 23:02:20|33.41|33.24|33.38|33.21|33.41|33.24|33.38|33.21|4
1740351750000|2025-02-23 23:02:30|33.37|33.2|33.38|33.21|33.38|33.21|33.35|33.18|10
1740351760000|2025-02-23 23:02:40|33.39|33.22|33.36|33.19|33.39|33.22|33.36|33.19|6
1740351770000|2025-02-23 23:02:50|33.37|33.2|33.38|33.21|33.39|33.22|33.37|33.2|3
1740351790000|2025-02-23 23:03:10|33.41|33.24|33.4|33.23|33.41|33.24|33.38|33.21|7
1740351800000|2025-02-23 23:03:20|33.39|33.22|33.39|33.22|33.41|33.24|33.39|33.22|7
1740351810000|2025-02-23 23:03:30|33.38|33.21|33.37|33.2|33.41|33.24|33.37|33.2|11
1740351820000|2025-02-23 23:03:40|33.38|33.21|33.38|33.21|33.39|33.22|33.37|33.2|5
1740351830000|2025-02-23 23:03:50|33.37|33.2|33.39|33.22|33.4|33.23|33.37|33.2|5
1740351840000|2025-02-23 23:04:00|33.4|33.23|33.41|33.24|33.41|33.24|33.39|33.22|6
1740351850000|2025-02-23 23:04:10|33.39|33.22|33.41|33.24|33.41|33.24|33.39|33.22|7
1740351860000|2025-02-23 23:04:20|33.42|33.25|33.41|33.24|33.42|33.25|33.39|33.22|6
1740351870000|2025-02-23 23:04:30|33.4|33.23|33.41|33.24|33.42|33.25|33.4|33.23|4
1740351880000|2025-02-23 23:04:40|33.39|33.22|33.41|33.24|33.41|33.24|33.39|33.22|3
1740351890000|2025-02-23 23:04:50|33.4|33.23|33.4|33.23|33.42|33.25|33.39|33.22|5
1740351900000|2025-02-23 23:05:00|33.39|33.22|33.39|33.22|33.4|33.23|33.39|33.22|3
1740351910000|2025-02-23 23:05:10|33.38|33.21|33.39|33.22|33.41|33.24|33.38|33.21|5
1740351920000|2025-02-23 23:05:20|33.41|33.24|33.39|33.22|33.41|33.24|33.38|33.21|7
1740351930000|2025-02-23 23:05:30|33.41|33.24|33.41|33.24|33.43|33.26|33.41|33.24|5
1740351940000|2025-02-23 23:05:40|33.42|33.25|33.44|33.27|33.45|33.28|33.42|33.25|5
1740351950000|2025-02-23 23:05:50|33.43|33.26|33.43|33.26|33.44|33.27|33.41|33.24|5
1740351960000|2025-02-23 23:06:00|33.44|33.27|33.42|33.25|33.44|33.27|33.41|33.24|4
1740351970000|2025-02-23 23:06:10|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740351980000|2025-02-23 23:06:20|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740351990000|2025-02-23 23:06:30|33.43|33.26|33.41|33.24|33.44|33.27|33.41|33.24|7
1740352000000|2025-02-23 23:06:40|33.4|33.23|33.42|33.25|33.43|33.26|33.4|33.23|9
1740352010000|2025-02-23 23:06:50|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740352020000|2025-02-23 23:07:00|33.4|33.23|33.41|33.24|33.42|33.25|33.4|33.23|7
1740352030000|2025-02-23 23:07:10|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740352040000|2025-02-23 23:07:20|33.39|33.22|33.4|33.23|33.42|33.25|33.39|33.22|8
1740352050000|2025-02-23 23:07:30|33.39|33.22|33.39|33.22|33.4|33.23|33.39|33.22|5
1740352060000|2025-02-23 23:07:40|33.38|33.21|33.38|33.21|33.39|33.22|33.38|33.21|3
1740352080000|2025-02-23 23:08:00|33.37|33.2|33.34|33.17|33.37|33.2|33.34|33.17|6
1740352090000|2025-02-23 23:08:10|33.35|33.18|33.35|33.18|33.37|33.2|33.35|33.18|3
1740352100000|2025-02-23 23:08:20|33.37|33.2|33.35|33.18|33.37|33.2|33.34|33.17|5
1740352120000|2025-02-23 23:08:40|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|2
1740352130000|2025-02-23 23:08:50|33.36|33.19|33.36|33.19|33.36|33.19|33.34|33.17|4
1740352140000|2025-02-23 23:09:00|33.37|33.2|33.34|33.17|33.37|33.2|33.34|33.17|6
1740352150000|2025-02-23 23:09:10|33.35|33.18|33.35|33.18|33.36|33.19|33.34|33.17|5
1740352180000|2025-02-23 23:09:40|33.34|33.17|33.32|33.15|33.34|33.17|33.32|33.15|3
1740352190000|2025-02-23 23:09:50|33.34|33.17|33.34|33.17|33.35|33.18|33.34|33.17|3
1740352200000|2025-02-23 23:10:00|33.35|33.18|33.33|33.16|33.35|33.18|33.33|33.16|6
1740352210000|2025-02-23 23:10:10|33.34|33.17|33.33|33.16|33.34|33.17|33.32|33.15|4
1740352220000|2025-02-23 23:10:20|33.34|33.17|33.32|33.15|33.35|33.18|33.32|33.15|5
1740352230000|2025-02-23 23:10:30|33.31|33.14|33.33|33.16|33.34|33.17|33.31|33.14|3
1740352240000|2025-02-23 23:10:40|33.32|33.15|33.33|33.16|33.34|33.17|33.32|33.15|6
1740352250000|2025-02-23 23:10:50|33.34|33.17|33.33|33.16|33.35|33.18|33.33|33.16|4
1740352260000|2025-02-23 23:11:00|33.32|33.15|33.33|33.16|33.34|33.17|33.32|33.15|5
1740352270000|2025-02-23 23:11:10|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740352290000|2025-02-23 23:11:30|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|2
1740352300000|2025-02-23 23:11:40|33.33|33.16|33.34|33.17|33.34|33.17|33.33|33.16|4
1740352320000|2025-02-23 23:12:00|33.33|33.16|33.33|33.16|33.34|33.17|33.31|33.14|7
1740352330000|2025-02-23 23:12:10|33.34|33.17|33.36|33.19|33.36|33.19|33.33|33.16|7
1740352340000|2025-02-23 23:12:20|33.35|33.18|33.38|33.21|33.38|33.21|33.34|33.17|7
1740352350000|2025-02-23 23:12:30|33.37|33.2|33.38|33.21|33.38|33.21|33.35|33.18|9
1740352360000|2025-02-23 23:12:40|33.37|33.2|33.38|33.21|33.39|33.22|33.37|33.2|4
1740352380000|2025-02-23 23:13:00|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740352390000|2025-02-23 23:13:10|33.38|33.21|33.37|33.2|33.38|33.21|33.36|33.19|5
1740352400000|2025-02-23 23:13:20|33.36|33.19|33.36|33.19|33.36|33.19|33.35|33.18|3
1740352430000|2025-02-23 23:13:50|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740352440000|2025-02-23 23:14:00|33.37|33.2|33.38|33.21|33.39|33.22|33.37|33.2|3
1740352450000|2025-02-23 23:14:10|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740352460000|2025-02-23 23:14:20|33.38|33.21|33.48|33.31|33.48|33.31|33.38|33.21|12
1740352470000|2025-02-23 23:14:30|33.46|33.29|33.46|33.29|33.47|33.3|33.44|33.27|8
1740352480000|2025-02-23 23:14:40|33.45|33.28|33.48|33.31|33.49|33.32|33.45|33.28|9
1740352490000|2025-02-23 23:14:50|33.49|33.32|33.49|33.32|33.49|33.32|33.48|33.31|7
1740352500000|2025-02-23 23:15:00|33.5|33.33|33.53|33.36|33.56|33.39|33.5|33.33|11
1740352510000|2025-02-23 23:15:10|33.54|33.37|33.54|33.37|33.55|33.38|33.51|33.34|9
1740352520000|2025-02-23 23:15:20|33.55|33.38|33.52|33.35|33.55|33.38|33.51|33.34|9
1740352530000|2025-02-23 23:15:30|33.51|33.34|33.49|33.32|33.51|33.34|33.48|33.31|10
1740352540000|2025-02-23 23:15:40|33.5|33.33|33.47|33.3|33.5|33.33|33.47|33.3|10
1740352550000|2025-02-23 23:15:50|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1740352560000|2025-02-23 23:16:00|33.47|33.3|33.48|33.31|33.49|33.32|33.47|33.3|6
1740352570000|2025-02-23 23:16:10|33.47|33.3|33.47|33.3|33.49|33.32|33.46|33.29|6
1740352580000|2025-02-23 23:16:20|33.48|33.31|33.52|33.35|33.52|33.35|33.47|33.3|14
1740352590000|2025-02-23 23:16:30|33.5|33.33|33.48|33.31|33.5|33.33|33.47|33.3|9
1740352600000|2025-02-23 23:16:40|33.49|33.32|33.47|33.3|33.49|33.32|33.46|33.29|10
1740352610000|2025-02-23 23:16:50|33.46|33.29|33.46|33.29|33.48|33.31|33.46|33.29|5
1740352620000|2025-02-23 23:17:00|33.47|33.3|33.46|33.29|33.47|33.3|33.44|33.27|7
1740352630000|2025-02-23 23:17:10|33.45|33.28|33.45|33.28|33.47|33.3|33.44|33.27|7
1740352640000|2025-02-23 23:17:20|33.44|33.27|33.45|33.28|33.46|33.29|33.44|33.27|8
1740352650000|2025-02-23 23:17:30|33.46|33.29|33.46|33.29|33.47|33.3|33.44|33.27|9
1740352660000|2025-02-23 23:17:40|33.47|33.3|33.46|33.29|33.47|33.3|33.44|33.27|10
1740352670000|2025-02-23 23:17:50|33.47|33.3|33.47|33.3|33.47|33.3|33.45|33.28|6
1740352680000|2025-02-23 23:18:00|33.49|33.32|33.48|33.31|33.5|33.33|33.48|33.31|3
1740352700000|2025-02-23 23:18:20|33.46|33.29|33.47|33.3|33.47|33.3|33.45|33.28|4
1740352710000|2025-02-23 23:18:30|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|5
1740352720000|2025-02-23 23:18:40|33.46|33.29|33.44|33.27|33.46|33.29|33.43|33.26|9
1740352730000|2025-02-23 23:18:50|33.43|33.26|33.41|33.24|33.46|33.29|33.41|33.24|9
1740352740000|2025-02-23 23:19:00|33.42|33.25|33.41|33.24|33.43|33.26|33.4|33.23|8
1740352750000|2025-02-23 23:19:10|33.43|33.26|33.42|33.25|33.43|33.26|33.38|33.21|13
1740352760000|2025-02-23 23:19:20|33.41|33.24|33.42|33.25|33.43|33.26|33.4|33.23|10
1740352770000|2025-02-23 23:19:30|33.43|33.26|33.4|33.23|33.43|33.26|33.4|33.23|7
1740352780000|2025-02-23 23:19:40|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|8
1740352790000|2025-02-23 23:19:50|33.4|33.23|33.41|33.24|33.41|33.24|33.39|33.22|6
1740352800000|2025-02-23 23:20:00|33.42|33.25|33.4|33.23|33.42|33.25|33.4|33.23|5
1740352810000|2025-02-23 23:20:10|33.41|33.24|33.41|33.24|33.43|33.26|33.4|33.23|7
1740352820000|2025-02-23 23:20:20|33.42|33.25|33.42|33.25|33.43|33.26|33.41|33.24|5
1740352830000|2025-02-23 23:20:30|33.41|33.24|33.41|33.24|33.42|33.25|33.39|33.22|9
1740352840000|2025-02-23 23:20:40|33.42|33.25|33.42|33.25|33.44|33.27|33.4|33.23|10
1740352850000|2025-02-23 23:20:50|33.41|33.24|33.4|33.23|33.42|33.25|33.39|33.22|14
1740352860000|2025-02-23 23:21:00|33.39|33.22|33.39|33.22|33.4|33.23|33.38|33.21|8
1740352870000|2025-02-23 23:21:10|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|3
1740352880000|2025-02-23 23:21:20|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740352890000|2025-02-23 23:21:30|33.37|33.2|33.38|33.21|33.39|33.22|33.37|33.2|4
1740352900000|2025-02-23 23:21:40|33.37|33.2|33.37|33.2|33.38|33.21|33.37|33.2|3
1740352910000|2025-02-23 23:21:50|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|6
1740352920000|2025-02-23 23:22:00|33.4|33.23|33.39|33.22|33.4|33.23|33.37|33.2|7
1740352930000|2025-02-23 23:22:10|33.37|33.2|33.39|33.22|33.42|33.25|33.37|33.2|9
1740352940000|2025-02-23 23:22:20|33.4|33.23|33.4|33.23|33.4|33.23|33.38|33.21|6
1740352950000|2025-02-23 23:22:30|33.39|33.22|33.38|33.21|33.39|33.22|33.37|33.2|6
1740352960000|2025-02-23 23:22:40|33.37|33.2|33.39|33.22|33.39|33.22|33.37|33.2|3
1740352970000|2025-02-23 23:22:50|33.4|33.23|33.41|33.24|33.41|33.24|33.4|33.23|2
1740352980000|2025-02-23 23:23:00|33.39|33.22|33.44|33.27|33.44|33.27|33.39|33.22|8
1740353000000|2025-02-23 23:23:20|33.45|33.28|33.44|33.27|33.46|33.29|33.43|33.26|5
1740353010000|2025-02-23 23:23:30|33.45|33.28|33.45|33.28|33.45|33.28|33.43|33.26|6
1740353020000|2025-02-23 23:23:40|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|4
1740353030000|2025-02-23 23:23:50|33.43|33.26|33.45|33.28|33.46|33.29|33.43|33.26|7
1740353040000|2025-02-23 23:24:00|33.44|33.27|33.43|33.26|33.45|33.28|33.43|33.26|6
1740353050000|2025-02-23 23:24:10|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740353060000|2025-02-23 23:24:20|33.43|33.26|33.45|33.28|33.45|33.28|33.43|33.26|3
1740353070000|2025-02-23 23:24:30|33.46|33.29|33.45|33.28|33.46|33.29|33.44|33.27|8
1740353080000|2025-02-23 23:24:40|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740353090000|2025-02-23 23:24:50|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740353100000|2025-02-23 23:25:00|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740353110000|2025-02-23 23:25:10|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|4
1740353120000|2025-02-23 23:25:20|33.41|33.24|33.41|33.24|33.43|33.26|33.4|33.23|8
1740353130000|2025-02-23 23:25:30|33.43|33.26|33.43|33.26|33.44|33.27|33.42|33.25|5
1740353140000|2025-02-23 23:25:40|33.44|33.27|33.43|33.26|33.44|33.27|33.42|33.25|5
1740353150000|2025-02-23 23:25:50|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|4
1740353160000|2025-02-23 23:26:00|33.42|33.25|33.41|33.24|33.43|33.26|33.41|33.24|7
1740353170000|2025-02-23 23:26:10|33.42|33.25|33.42|33.25|33.42|33.25|33.4|33.23|6
1740353180000|2025-02-23 23:26:20|33.41|33.24|33.41|33.24|33.42|33.25|33.4|33.23|7
1740353190000|2025-02-23 23:26:30|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|5
1740353200000|2025-02-23 23:26:40|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740353210000|2025-02-23 23:26:50|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|5
1740353220000|2025-02-23 23:27:00|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740353240000|2025-02-23 23:27:20|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|5
1740353250000|2025-02-23 23:27:30|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|7
1740353260000|2025-02-23 23:27:40|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740353280000|2025-02-23 23:28:00|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740353290000|2025-02-23 23:28:10|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|6
1740353310000|2025-02-23 23:28:30|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740353320000|2025-02-23 23:28:40|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740353330000|2025-02-23 23:28:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740353340000|2025-02-23 23:29:00|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1740353360000|2025-02-23 23:29:20|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|3
1740353370000|2025-02-23 23:29:30|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740353380000|2025-02-23 23:29:40|33.44|33.27|33.41|33.24|33.44|33.27|33.41|33.24|8
1740353390000|2025-02-23 23:29:50|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740353400000|2025-02-23 23:30:00|33.43|33.26|33.41|33.24|33.44|33.27|33.41|33.24|5
1740353410000|2025-02-23 23:30:10|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740353420000|2025-02-23 23:30:20|33.41|33.24|33.42|33.25|33.42|33.25|33.4|33.23|4
1740353440000|2025-02-23 23:30:40|33.43|33.26|33.45|33.28|33.45|33.28|33.43|33.26|3
1740353450000|2025-02-23 23:30:50|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|7
1740353460000|2025-02-23 23:31:00|33.43|33.26|33.43|33.26|33.43|33.26|33.41|33.24|7
1740353470000|2025-02-23 23:31:10|33.44|33.27|33.45|33.28|33.45|33.28|33.43|33.26|4
1740353480000|2025-02-23 23:31:20|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740353510000|2025-02-23 23:31:50|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740353520000|2025-02-23 23:32:00|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740353540000|2025-02-23 23:32:20|33.44|33.27|33.46|33.29|33.47|33.3|33.44|33.27|5
1740353550000|2025-02-23 23:32:30|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740353560000|2025-02-23 23:32:40|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|4
1740353570000|2025-02-23 23:32:50|33.47|33.3|33.47|33.3|33.47|33.3|33.46|33.29|3
1740353580000|2025-02-23 23:33:00|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|5
1740353590000|2025-02-23 23:33:10|33.45|33.28|33.46|33.29|33.47|33.3|33.45|33.28|3
1740353600000|2025-02-23 23:33:20|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740353640000|2025-02-23 23:34:00|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|4
1740353650000|2025-02-23 23:34:10|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|6
1740353660000|2025-02-23 23:34:20|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740353680000|2025-02-23 23:34:40|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740353700000|2025-02-23 23:35:00|33.41|33.24|33.41|33.24|33.41|33.24|33.41|33.24|1
1740353710000|2025-02-23 23:35:10|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740353720000|2025-02-23 23:35:20|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740353730000|2025-02-23 23:35:30|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740353750000|2025-02-23 23:35:50|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740353760000|2025-02-23 23:36:00|33.39|33.22|33.39|33.22|33.4|33.23|33.39|33.22|3
1740353770000|2025-02-23 23:36:10|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740353800000|2025-02-23 23:36:40|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740353820000|2025-02-23 23:37:00|33.38|33.21|33.42|33.25|33.43|33.26|33.38|33.21|5
1740353830000|2025-02-23 23:37:10|33.43|33.26|33.45|33.28|33.45|33.28|33.43|33.26|3
1740353840000|2025-02-23 23:37:20|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740353860000|2025-02-23 23:37:40|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740353870000|2025-02-23 23:37:50|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740353880000|2025-02-23 23:38:00|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740353890000|2025-02-23 23:38:10|33.43|33.26|33.44|33.27|33.45|33.28|33.43|33.26|5
1740353900000|2025-02-23 23:38:20|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740353910000|2025-02-23 23:38:30|33.46|33.29|33.44|33.27|33.47|33.3|33.44|33.27|8
1740353930000|2025-02-23 23:38:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740353950000|2025-02-23 23:39:10|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740353960000|2025-02-23 23:39:20|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|4
1740353970000|2025-02-23 23:39:30|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|4
1740353980000|2025-02-23 23:39:40|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740353990000|2025-02-23 23:39:50|33.4|33.23|33.4|33.23|33.41|33.24|33.4|33.23|3
1740354000000|2025-02-23 23:40:00|33.41|33.24|33.41|33.24|33.41|33.24|33.39|33.22|5
1740354010000|2025-02-23 23:40:10|33.4|33.23|33.41|33.24|33.41|33.24|33.39|33.22|6
1740354020000|2025-02-23 23:40:20|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740354030000|2025-02-23 23:40:30|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740354040000|2025-02-23 23:40:40|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740354050000|2025-02-23 23:40:50|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1740354060000|2025-02-23 23:41:00|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740354070000|2025-02-23 23:41:10|33.41|33.24|33.42|33.25|33.42|33.25|33.4|33.23|4
1740354080000|2025-02-23 23:41:20|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|4
1740354090000|2025-02-23 23:41:30|33.44|33.27|33.41|33.24|33.44|33.27|33.41|33.24|4
1740354100000|2025-02-23 23:41:40|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|5
1740354110000|2025-02-23 23:41:50|33.41|33.24|33.41|33.24|33.43|33.26|33.41|33.24|4
1740354120000|2025-02-23 23:42:00|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740354130000|2025-02-23 23:42:10|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740354140000|2025-02-23 23:42:20|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|2
1740354150000|2025-02-23 23:42:30|33.37|33.2|33.36|33.19|33.37|33.2|33.35|33.18|8
1740354160000|2025-02-23 23:42:40|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|4
1740354170000|2025-02-23 23:42:50|33.35|33.18|33.34|33.17|33.35|33.18|33.34|33.17|2
1740354180000|2025-02-23 23:43:00|33.33|33.16|33.33|33.16|33.33|33.16|33.32|33.15|3
1740354200000|2025-02-23 23:43:20|33.34|33.17|33.34|33.17|33.34|33.17|33.34|33.17|1
1740354240000|2025-02-23 23:44:00|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740354250000|2025-02-23 23:44:10|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740354260000|2025-02-23 23:44:20|33.34|33.17|33.37|33.2|33.38|33.21|33.34|33.17|6
1740354280000|2025-02-23 23:44:40|33.39|33.22|33.4|33.23|33.41|33.24|33.39|33.22|4
1740354300000|2025-02-23 23:45:00|33.41|33.24|33.41|33.24|33.42|33.25|33.4|33.23|5
1740354310000|2025-02-23 23:45:10|33.4|33.23|33.39|33.22|33.41|33.24|33.39|33.22|4
1740354330000|2025-02-23 23:45:30|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740354340000|2025-02-23 23:45:40|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740354360000|2025-02-23 23:46:00|33.4|33.23|33.42|33.25|33.42|33.25|33.4|33.23|8
1740354370000|2025-02-23 23:46:10|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740354380000|2025-02-23 23:46:20|33.44|33.27|33.43|33.26|33.45|33.28|33.43|33.26|6
1740354390000|2025-02-23 23:46:30|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740354400000|2025-02-23 23:46:40|33.41|33.24|33.42|33.25|33.43|33.26|33.41|33.24|3
1740354410000|2025-02-23 23:46:50|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740354420000|2025-02-23 23:47:00|33.41|33.24|33.43|33.26|33.44|33.27|33.4|33.23|11
1740354430000|2025-02-23 23:47:10|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1740354440000|2025-02-23 23:47:20|33.45|33.28|33.44|33.27|33.46|33.29|33.44|33.27|6
1740354450000|2025-02-23 23:47:30|33.43|33.26|33.46|33.29|33.46|33.29|33.43|33.26|4
1740354460000|2025-02-23 23:47:40|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|4
1740354480000|2025-02-23 23:48:00|33.46|33.29|33.44|33.27|33.46|33.29|33.43|33.26|4
1740354490000|2025-02-23 23:48:10|33.43|33.26|33.45|33.28|33.45|33.28|33.43|33.26|3
1740354500000|2025-02-23 23:48:20|33.46|33.29|33.48|33.31|33.48|33.31|33.46|33.29|3
1740354510000|2025-02-23 23:48:30|33.49|33.32|33.48|33.31|33.49|33.32|33.47|33.3|4
1740354520000|2025-02-23 23:48:40|33.49|33.32|33.47|33.3|33.49|33.32|33.47|33.3|3
1740354530000|2025-02-23 23:48:50|33.48|33.31|33.49|33.32|33.49|33.32|33.47|33.3|4
1740354550000|2025-02-23 23:49:10|33.48|33.31|33.48|33.31|33.49|33.32|33.47|33.3|4
1740354570000|2025-02-23 23:49:30|33.47|33.3|33.47|33.3|33.47|33.3|33.45|33.28|6
1740354580000|2025-02-23 23:49:40|33.48|33.31|33.46|33.29|33.48|33.31|33.46|33.29|2
1740354590000|2025-02-23 23:49:50|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740354600000|2025-02-23 23:50:00|33.46|33.29|33.47|33.3|33.47|33.3|33.45|33.28|6
1740354610000|2025-02-23 23:50:10|33.49|33.32|33.48|33.31|33.49|33.32|33.47|33.3|4
1740354620000|2025-02-23 23:50:20|33.49|33.32|33.49|33.32|33.49|33.32|33.48|33.31|3
1740354630000|2025-02-23 23:50:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740354660000|2025-02-23 23:51:00|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740354670000|2025-02-23 23:51:10|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1740354680000|2025-02-23 23:51:20|33.47|33.3|33.48|33.31|33.48|33.31|33.47|33.3|2
1740354690000|2025-02-23 23:51:30|33.49|33.32|33.47|33.3|33.49|33.32|33.47|33.3|5
1740354700000|2025-02-23 23:51:40|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1740354710000|2025-02-23 23:51:50|33.47|33.3|33.5|33.33|33.5|33.33|33.47|33.3|3
1740354720000|2025-02-23 23:52:00|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740354730000|2025-02-23 23:52:10|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1740354740000|2025-02-23 23:52:20|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740354750000|2025-02-23 23:52:30|33.51|33.34|33.51|33.34|33.51|33.34|33.5|33.33|3
1740354770000|2025-02-23 23:52:50|33.52|33.35|33.52|33.35|33.52|33.35|33.51|33.34|3
1740354780000|2025-02-23 23:53:00|33.51|33.34|33.52|33.35|33.53|33.36|33.51|33.34|8
1740354790000|2025-02-23 23:53:10|33.51|33.34|33.53|33.36|33.53|33.36|33.51|33.34|5
1740354800000|2025-02-23 23:53:20|33.52|33.35|33.53|33.36|33.53|33.36|33.52|33.35|4
1740354810000|2025-02-23 23:53:30|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1740354820000|2025-02-23 23:53:40|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740354830000|2025-02-23 23:53:50|33.5|33.33|33.51|33.34|33.52|33.35|33.5|33.33|3
1740354840000|2025-02-23 23:54:00|33.53|33.36|33.51|33.34|33.53|33.36|33.51|33.34|3
1740354860000|2025-02-23 23:54:20|33.52|33.35|33.51|33.34|33.52|33.35|33.51|33.34|2
1740354870000|2025-02-23 23:54:30|33.5|33.33|33.51|33.34|33.52|33.35|33.5|33.33|3
1740354900000|2025-02-23 23:55:00|33.5|33.33|33.52|33.35|33.53|33.36|33.5|33.33|7
1740354910000|2025-02-23 23:55:10|33.53|33.36|33.53|33.36|33.54|33.37|33.51|33.34|6
1740354920000|2025-02-23 23:55:20|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740354930000|2025-02-23 23:55:30|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|4
1740354940000|2025-02-23 23:55:40|33.52|33.35|33.52|33.35|33.52|33.35|33.51|33.34|3
1740354950000|2025-02-23 23:55:50|33.51|33.34|33.51|33.34|33.52|33.35|33.51|33.34|3
1740354960000|2025-02-23 23:56:00|33.52|33.35|33.52|33.35|33.52|33.35|33.51|33.34|3
1740354970000|2025-02-23 23:56:10|33.51|33.34|33.52|33.35|33.53|33.36|33.51|33.34|4
1740354980000|2025-02-23 23:56:20|33.51|33.34|33.51|33.34|33.52|33.35|33.5|33.33|6
1740354990000|2025-02-23 23:56:30|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1740355000000|2025-02-23 23:56:40|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740355020000|2025-02-23 23:57:00|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740355030000|2025-02-23 23:57:10|33.48|33.31|33.5|33.33|33.5|33.33|33.48|33.31|7
1740355040000|2025-02-23 23:57:20|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1740355050000|2025-02-23 23:57:30|33.49|33.32|33.49|33.32|33.49|33.32|33.48|33.31|3
1740355060000|2025-02-23 23:57:40|33.5|33.33|33.48|33.31|33.5|33.33|33.48|33.31|3
1740355070000|2025-02-23 23:57:50|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740355080000|2025-02-23 23:58:00|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740355090000|2025-02-23 23:58:10|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740355110000|2025-02-23 23:58:30|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|3
1740355120000|2025-02-23 23:58:40|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740355130000|2025-02-23 23:58:50|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740355140000|2025-02-23 23:59:00|33.45|33.28|33.42|33.25|33.46|33.29|33.42|33.25|8
1740355150000|2025-02-23 23:59:10|33.43|33.26|33.44|33.27|33.45|33.28|33.43|33.26|4
1740355160000|2025-02-23 23:59:20|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|4
1740355170000|2025-02-23 23:59:30|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740355180000|2025-02-23 23:59:40|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740355200000|2025-02-24 00:00:00|33.43|33.26|33.49|33.32|33.49|33.32|33.43|33.26|7
1740355210000|2025-02-24 00:00:10|33.47|33.3|33.49|33.32|33.49|33.32|33.47|33.3|5
1740355220000|2025-02-24 00:00:20|33.48|33.31|33.53|33.36|33.53|33.36|33.47|33.3|8
1740355230000|2025-02-24 00:00:30|33.52|33.35|33.52|33.35|33.53|33.36|33.51|33.34|6
1740355240000|2025-02-24 00:00:40|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|4
1740355250000|2025-02-24 00:00:50|33.53|33.36|33.52|33.35|33.53|33.36|33.51|33.34|9
1740355260000|2025-02-24 00:01:00|33.53|33.36|33.51|33.34|33.54|33.37|33.51|33.34|7
1740355270000|2025-02-24 00:01:10|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|4
1740355280000|2025-02-24 00:01:20|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740355300000|2025-02-24 00:01:40|33.5|33.33|33.5|33.33|33.5|33.33|33.5|33.33|1
1740355310000|2025-02-24 00:01:50|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|2
1740355320000|2025-02-24 00:02:00|33.49|33.32|33.49|33.32|33.49|33.32|33.48|33.31|5
1740355330000|2025-02-24 00:02:10|33.5|33.33|33.5|33.33|33.5|33.33|33.49|33.32|3
1740355340000|2025-02-24 00:02:20|33.49|33.32|33.5|33.33|33.51|33.34|33.49|33.32|5
1740355350000|2025-02-24 00:02:30|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740355360000|2025-02-24 00:02:40|33.5|33.33|33.48|33.31|33.5|33.33|33.47|33.3|5
1740355370000|2025-02-24 00:02:50|33.47|33.3|33.48|33.31|33.5|33.33|33.47|33.3|7
1740355380000|2025-02-24 00:03:00|33.47|33.3|33.51|33.34|33.51|33.34|33.47|33.3|6
1740355390000|2025-02-24 00:03:10|33.5|33.33|33.5|33.33|33.51|33.34|33.49|33.32|5
1740355400000|2025-02-24 00:03:20|33.49|33.32|33.49|33.32|33.5|33.33|33.48|33.31|7
1740355410000|2025-02-24 00:03:30|33.5|33.33|33.49|33.32|33.51|33.34|33.49|33.32|6
1740355420000|2025-02-24 00:03:40|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|2
1740355430000|2025-02-24 00:03:50|33.5|33.33|33.49|33.32|33.5|33.33|33.48|33.31|4
1740355440000|2025-02-24 00:04:00|33.48|33.31|33.49|33.32|33.5|33.33|33.48|33.31|3
1740355450000|2025-02-24 00:04:10|33.5|33.33|33.49|33.32|33.52|33.35|33.49|33.32|8
1740355460000|2025-02-24 00:04:20|33.48|33.31|33.48|33.31|33.51|33.34|33.48|33.31|8
1740355470000|2025-02-24 00:04:30|33.49|33.32|33.48|33.31|33.49|33.32|33.47|33.3|9
1740355490000|2025-02-24 00:04:50|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|2
1740355500000|2025-02-24 00:05:00|33.47|33.3|33.47|33.3|33.48|33.31|33.46|33.29|7
1740355510000|2025-02-24 00:05:10|33.48|33.31|33.48|33.31|33.49|33.32|33.47|33.3|7
1740355520000|2025-02-24 00:05:20|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|4
1740355530000|2025-02-24 00:05:30|33.52|33.35|33.52|33.35|33.52|33.35|33.52|33.35|1
1740355540000|2025-02-24 00:05:40|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1740355550000|2025-02-24 00:05:50|33.53|33.36|33.52|33.35|33.54|33.37|33.52|33.35|4
1740355560000|2025-02-24 00:06:00|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|6
1740355570000|2025-02-24 00:06:10|33.54|33.37|33.55|33.38|33.55|33.38|33.53|33.36|7
1740355580000|2025-02-24 00:06:20|33.54|33.37|33.54|33.37|33.55|33.38|33.54|33.37|3
1740355590000|2025-02-24 00:06:30|33.55|33.38|33.55|33.38|33.55|33.38|33.54|33.37|5
1740355600000|2025-02-24 00:06:40|33.54|33.37|33.52|33.35|33.54|33.37|33.52|33.35|3
1740355610000|2025-02-24 00:06:50|33.53|33.36|33.55|33.38|33.55|33.38|33.53|33.36|5
1740355620000|2025-02-24 00:07:00|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|5
1740355630000|2025-02-24 00:07:10|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|4
1740355640000|2025-02-24 00:07:20|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1740355650000|2025-02-24 00:07:30|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|3
1740355660000|2025-02-24 00:07:40|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|2
1740355670000|2025-02-24 00:07:50|33.55|33.38|33.55|33.38|33.55|33.38|33.54|33.37|3
1740355690000|2025-02-24 00:08:10|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740355700000|2025-02-24 00:08:20|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|5
1740355710000|2025-02-24 00:08:30|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740355720000|2025-02-24 00:08:40|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|2
1740355820000|2025-02-24 00:10:20|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1740355830000|2025-02-24 00:10:30|33.58|33.41|33.59|33.42|33.6|33.43|33.58|33.41|5
1740355840000|2025-02-24 00:10:40|33.58|33.41|33.59|33.42|33.6|33.43|33.58|33.41|4
1740355850000|2025-02-24 00:10:50|33.58|33.41|33.58|33.41|33.59|33.42|33.57|33.4|8
1740355860000|2025-02-24 00:11:00|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|4
1740355870000|2025-02-24 00:11:10|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|4
1740355880000|2025-02-24 00:11:20|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740355890000|2025-02-24 00:11:30|33.6|33.43|33.59|33.42|33.6|33.43|33.58|33.41|4
1740355910000|2025-02-24 00:11:50|33.56|33.39|33.55|33.38|33.57|33.4|33.55|33.38|4
1740355920000|2025-02-24 00:12:00|33.54|33.37|33.55|33.38|33.56|33.39|33.53|33.36|8
1740355930000|2025-02-24 00:12:10|33.56|33.39|33.56|33.39|33.57|33.4|33.55|33.38|7
1740355940000|2025-02-24 00:12:20|33.57|33.4|33.57|33.4|33.57|33.4|33.55|33.38|5
1740355950000|2025-02-24 00:12:30|33.58|33.41|33.57|33.4|33.58|33.41|33.56|33.39|8
1740355960000|2025-02-24 00:12:40|33.58|33.41|33.55|33.38|33.58|33.41|33.55|33.38|4
1740355970000|2025-02-24 00:12:50|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740355980000|2025-02-24 00:13:00|33.58|33.41|33.57|33.4|33.58|33.41|33.56|33.39|3
1740355990000|2025-02-24 00:13:10|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740356000000|2025-02-24 00:13:20|33.56|33.39|33.58|33.41|33.58|33.41|33.56|33.39|3
1740356010000|2025-02-24 00:13:30|33.56|33.39|33.58|33.41|33.58|33.41|33.56|33.39|3
1740356020000|2025-02-24 00:13:40|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1740356030000|2025-02-24 00:13:50|33.56|33.39|33.58|33.41|33.58|33.41|33.55|33.38|4
1740356040000|2025-02-24 00:14:00|33.57|33.4|33.59|33.42|33.59|33.42|33.57|33.4|5
1740356050000|2025-02-24 00:14:10|33.58|33.41|33.62|33.45|33.64|33.47|33.58|33.41|11
1740356060000|2025-02-24 00:14:20|33.61|33.44|33.59|33.42|33.63|33.46|33.59|33.42|11
1740356070000|2025-02-24 00:14:30|33.6|33.43|33.59|33.42|33.6|33.43|33.59|33.42|2
1740356100000|2025-02-24 00:15:00|33.58|33.41|33.58|33.41|33.58|33.41|33.57|33.4|3
1740356110000|2025-02-24 00:15:10|33.59|33.42|33.58|33.41|33.59|33.42|33.57|33.4|5
1740356120000|2025-02-24 00:15:20|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740356130000|2025-02-24 00:15:30|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|6
1740356140000|2025-02-24 00:15:40|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1740356150000|2025-02-24 00:15:50|33.58|33.41|33.58|33.41|33.58|33.41|33.58|33.41|1
1740356170000|2025-02-24 00:16:10|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1740356180000|2025-02-24 00:16:20|33.55|33.38|33.55|33.38|33.57|33.4|33.55|33.38|6
1740356190000|2025-02-24 00:16:30|33.54|33.37|33.54|33.37|33.55|33.38|33.53|33.36|5
1740356200000|2025-02-24 00:16:40|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|4
1740356210000|2025-02-24 00:16:50|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|4
1740356220000|2025-02-24 00:17:00|33.57|33.4|33.56|33.39|33.57|33.4|33.55|33.38|6
1740356230000|2025-02-24 00:17:10|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|4
1740356240000|2025-02-24 00:17:20|33.55|33.38|33.56|33.39|33.57|33.4|33.55|33.38|4
1740356250000|2025-02-24 00:17:30|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740356260000|2025-02-24 00:17:40|33.56|33.39|33.54|33.37|33.56|33.39|33.54|33.37|5
1740356270000|2025-02-24 00:17:50|33.53|33.36|33.53|33.36|33.53|33.36|33.53|33.36|1
1740356280000|2025-02-24 00:18:00|33.54|33.37|33.52|33.35|33.54|33.37|33.5|33.33|5
1740356290000|2025-02-24 00:18:10|33.53|33.36|33.53|33.36|33.54|33.37|33.52|33.35|9
1740356300000|2025-02-24 00:18:20|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740356310000|2025-02-24 00:18:30|33.54|33.37|33.52|33.35|33.54|33.37|33.51|33.34|6
1740356320000|2025-02-24 00:18:40|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|2
1740356330000|2025-02-24 00:18:50|33.55|33.38|33.55|33.38|33.56|33.39|33.55|33.38|3
1740356340000|2025-02-24 00:19:00|33.57|33.4|33.57|33.4|33.57|33.4|33.55|33.38|5
1740356350000|2025-02-24 00:19:10|33.58|33.41|33.58|33.41|33.59|33.42|33.57|33.4|9
1740356370000|2025-02-24 00:19:30|33.57|33.4|33.58|33.41|33.59|33.42|33.57|33.4|4
1740356380000|2025-02-24 00:19:40|33.59|33.42|33.58|33.41|33.59|33.42|33.58|33.41|2
1740356390000|2025-02-24 00:19:50|33.57|33.4|33.57|33.4|33.57|33.4|33.57|33.4|1
1740356400000|2025-02-24 00:20:00|33.59|33.42|33.57|33.4|33.59|33.42|33.56|33.39|9
1740356410000|2025-02-24 00:20:10|33.58|33.41|33.58|33.41|33.58|33.41|33.57|33.4|3
1740356420000|2025-02-24 00:20:20|33.57|33.4|33.58|33.41|33.58|33.41|33.57|33.4|4
1740356430000|2025-02-24 00:20:30|33.57|33.4|33.55|33.38|33.57|33.4|33.55|33.38|7
1740356440000|2025-02-24 00:20:40|33.57|33.4|33.54|33.37|33.57|33.4|33.54|33.37|7
1740356450000|2025-02-24 00:20:50|33.55|33.38|33.53|33.36|33.55|33.38|33.52|33.35|7
1740356460000|2025-02-24 00:21:00|33.52|33.35|33.51|33.34|33.55|33.38|33.51|33.34|9
1740356470000|2025-02-24 00:21:10|33.5|33.33|33.51|33.34|33.53|33.36|33.5|33.33|9
1740356480000|2025-02-24 00:21:20|33.52|33.35|33.52|33.35|33.53|33.36|33.51|33.34|8
1740356490000|2025-02-24 00:21:30|33.54|33.37|33.53|33.36|33.54|33.37|33.52|33.35|4
1740356500000|2025-02-24 00:21:40|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|4
1740356510000|2025-02-24 00:21:50|33.51|33.34|33.53|33.36|33.54|33.37|33.51|33.34|5
1740356520000|2025-02-24 00:22:00|33.54|33.37|33.54|33.37|33.55|33.38|33.52|33.35|7
1740356530000|2025-02-24 00:22:10|33.55|33.38|33.56|33.39|33.57|33.4|33.55|33.38|4
1740356540000|2025-02-24 00:22:20|33.57|33.4|33.57|33.4|33.58|33.41|33.56|33.39|4
1740356550000|2025-02-24 00:22:30|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1740356560000|2025-02-24 00:22:40|33.55|33.38|33.55|33.38|33.57|33.4|33.55|33.38|4
1740356570000|2025-02-24 00:22:50|33.56|33.39|33.56|33.39|33.56|33.39|33.54|33.37|9
1740356580000|2025-02-24 00:23:00|33.55|33.38|33.56|33.39|33.56|33.39|33.55|33.38|4
1740356590000|2025-02-24 00:23:10|33.57|33.4|33.57|33.4|33.57|33.4|33.56|33.39|3
1740356600000|2025-02-24 00:23:20|33.56|33.39|33.55|33.38|33.57|33.4|33.55|33.38|3
1740356610000|2025-02-24 00:23:30|33.54|33.37|33.55|33.38|33.57|33.4|33.54|33.37|5
1740356620000|2025-02-24 00:23:40|33.54|33.37|33.54|33.37|33.55|33.38|33.54|33.37|3
1740356630000|2025-02-24 00:23:50|33.55|33.38|33.55|33.38|33.55|33.38|33.55|33.38|1
1740356640000|2025-02-24 00:24:00|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|4
1740356650000|2025-02-24 00:24:10|33.56|33.39|33.58|33.41|33.59|33.42|33.56|33.39|6
1740356660000|2025-02-24 00:24:20|33.57|33.4|33.57|33.4|33.58|33.41|33.57|33.4|3
1740356670000|2025-02-24 00:24:30|33.56|33.39|33.57|33.4|33.57|33.4|33.56|33.39|2
1740356690000|2025-02-24 00:24:50|33.56|33.39|33.56|33.39|33.56|33.39|33.56|33.39|1
1740356700000|2025-02-24 00:25:00|33.57|33.4|33.56|33.39|33.57|33.4|33.56|33.39|4
1740356710000|2025-02-24 00:25:10|33.57|33.4|33.56|33.39|33.58|33.41|33.56|33.39|3
1740356730000|2025-02-24 00:25:30|33.55|33.38|33.55|33.38|33.55|33.38|33.54|33.37|3
1740356740000|2025-02-24 00:25:40|33.56|33.39|33.54|33.37|33.56|33.39|33.54|33.37|3
1740356750000|2025-02-24 00:25:50|33.56|33.39|33.53|33.36|33.56|33.39|33.53|33.36|6
1740356760000|2025-02-24 00:26:00|33.55|33.38|33.54|33.37|33.56|33.39|33.54|33.37|6
1740356770000|2025-02-24 00:26:10|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|6
1740356780000|2025-02-24 00:26:20|33.56|33.39|33.53|33.36|33.56|33.39|33.53|33.36|8
1740356800000|2025-02-24 00:26:40|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740356810000|2025-02-24 00:26:50|33.56|33.39|33.53|33.36|33.56|33.39|33.53|33.36|4
1740356820000|2025-02-24 00:27:00|33.55|33.38|33.54|33.37|33.55|33.38|33.53|33.36|4
1740356830000|2025-02-24 00:27:10|33.55|33.38|33.55|33.38|33.55|33.38|33.54|33.37|7
1740356840000|2025-02-24 00:27:20|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740356850000|2025-02-24 00:27:30|33.54|33.37|33.54|33.37|33.55|33.38|33.54|33.37|5
1740356860000|2025-02-24 00:27:40|33.56|33.39|33.54|33.37|33.56|33.39|33.53|33.36|6
1740356870000|2025-02-24 00:27:50|33.53|33.36|33.53|33.36|33.55|33.38|33.53|33.36|7
1740356880000|2025-02-24 00:28:00|33.54|33.37|33.55|33.38|33.55|33.38|33.54|33.37|6
1740356890000|2025-02-24 00:28:10|33.56|33.39|33.56|33.39|33.56|33.39|33.55|33.38|3
1740356900000|2025-02-24 00:28:20|33.57|33.4|33.55|33.38|33.57|33.4|33.55|33.38|3
1740356910000|2025-02-24 00:28:30|33.56|33.39|33.54|33.37|33.57|33.4|33.54|33.37|5
1740356920000|2025-02-24 00:28:40|33.55|33.38|33.54|33.37|33.56|33.39|33.54|33.37|4
1740356930000|2025-02-24 00:28:50|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|2
1740356940000|2025-02-24 00:29:00|33.56|33.39|33.54|33.37|33.56|33.39|33.54|33.37|6
1740356950000|2025-02-24 00:29:10|33.55|33.38|33.56|33.39|33.57|33.4|33.55|33.38|7
1740356960000|2025-02-24 00:29:20|33.55|33.38|33.54|33.37|33.55|33.38|33.54|33.37|4
1740356970000|2025-02-24 00:29:30|33.56|33.39|33.54|33.37|33.56|33.39|33.54|33.37|6
1740356980000|2025-02-24 00:29:40|33.56|33.39|33.55|33.38|33.56|33.39|33.55|33.38|4
1740357000000|2025-02-24 00:30:00|33.53|33.36|33.53|33.36|33.55|33.38|33.53|33.36|6
1740357010000|2025-02-24 00:30:10|33.55|33.38|33.54|33.37|33.55|33.38|33.53|33.36|5
1740357020000|2025-02-24 00:30:20|33.53|33.36|33.52|33.35|33.55|33.38|33.52|33.35|7
1740357030000|2025-02-24 00:30:30|33.54|33.37|33.53|33.36|33.54|33.37|33.53|33.36|2
1740357040000|2025-02-24 00:30:40|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1740357050000|2025-02-24 00:30:50|33.53|33.36|33.53|33.36|33.53|33.36|33.52|33.35|3
1740357060000|2025-02-24 00:31:00|33.52|33.35|33.52|33.35|33.54|33.37|33.52|33.35|8
1740357070000|2025-02-24 00:31:10|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1740357080000|2025-02-24 00:31:20|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740357090000|2025-02-24 00:31:30|33.5|33.33|33.5|33.33|33.5|33.33|33.49|33.32|3
1740357100000|2025-02-24 00:31:40|33.49|33.32|33.52|33.35|33.52|33.35|33.49|33.32|5
1740357120000|2025-02-24 00:32:00|33.53|33.36|33.54|33.37|33.54|33.37|33.53|33.36|4
1740357130000|2025-02-24 00:32:10|33.55|33.38|33.54|33.37|33.55|33.38|33.53|33.36|6
1740357140000|2025-02-24 00:32:20|33.53|33.36|33.52|33.35|33.54|33.37|33.52|33.35|7
1740357150000|2025-02-24 00:32:30|33.54|33.37|33.52|33.35|33.54|33.37|33.52|33.35|3
1740357160000|2025-02-24 00:32:40|33.53|33.36|33.53|33.36|33.54|33.37|33.53|33.36|5
1740357170000|2025-02-24 00:32:50|33.52|33.35|33.52|33.35|33.53|33.36|33.52|33.35|3
1740357180000|2025-02-24 00:33:00|33.51|33.34|33.51|33.34|33.51|33.34|33.5|33.33|3
1740357190000|2025-02-24 00:33:10|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|4
1740357200000|2025-02-24 00:33:20|33.48|33.31|33.48|33.31|33.5|33.33|33.48|33.31|5
1740357210000|2025-02-24 00:33:30|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1740357220000|2025-02-24 00:33:40|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740357230000|2025-02-24 00:33:50|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|6
1740357240000|2025-02-24 00:34:00|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740357250000|2025-02-24 00:34:10|33.52|33.35|33.52|33.35|33.53|33.36|33.51|33.34|5
1740357260000|2025-02-24 00:34:20|33.53|33.36|33.53|33.36|33.54|33.37|33.53|33.36|3
1740357270000|2025-02-24 00:34:30|33.54|33.37|33.54|33.37|33.54|33.37|33.53|33.36|3
1740357280000|2025-02-24 00:34:40|33.53|33.36|33.52|33.35|33.54|33.37|33.52|33.35|3
1740357290000|2025-02-24 00:34:50|33.53|33.36|33.51|33.34|33.53|33.36|33.51|33.34|3
1740357300000|2025-02-24 00:35:00|33.53|33.36|33.51|33.34|33.53|33.36|33.51|33.34|5
1740357310000|2025-02-24 00:35:10|33.52|33.35|33.52|33.35|33.52|33.35|33.51|33.34|5
1740357320000|2025-02-24 00:35:20|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740357330000|2025-02-24 00:35:30|33.51|33.34|33.5|33.33|33.51|33.34|33.5|33.33|2
1740357350000|2025-02-24 00:35:50|33.49|33.32|33.48|33.31|33.5|33.33|33.48|33.31|6
1740357360000|2025-02-24 00:36:00|33.49|33.32|33.48|33.31|33.5|33.33|33.48|33.31|4
1740357370000|2025-02-24 00:36:10|33.49|33.32|33.47|33.3|33.49|33.32|33.47|33.3|3
1740357380000|2025-02-24 00:36:20|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|3
1740357390000|2025-02-24 00:36:30|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740357400000|2025-02-24 00:36:40|33.48|33.31|33.48|33.31|33.48|33.31|33.47|33.3|5
1740357420000|2025-02-24 00:37:00|33.49|33.32|33.49|33.32|33.49|33.32|33.49|33.32|1
1740357430000|2025-02-24 00:37:10|33.48|33.31|33.5|33.33|33.5|33.33|33.48|33.31|5
1740357440000|2025-02-24 00:37:20|33.49|33.32|33.49|33.32|33.51|33.34|33.47|33.3|7
1740357450000|2025-02-24 00:37:30|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740357460000|2025-02-24 00:37:40|33.49|33.32|33.48|33.31|33.49|33.32|33.48|33.31|2
1740357470000|2025-02-24 00:37:50|33.5|33.33|33.49|33.32|33.5|33.33|33.48|33.31|6
1740357480000|2025-02-24 00:38:00|33.5|33.33|33.49|33.32|33.51|33.34|33.48|33.31|6
1740357490000|2025-02-24 00:38:10|33.48|33.31|33.49|33.32|33.5|33.33|33.48|33.31|6
1740357500000|2025-02-24 00:38:20|33.48|33.31|33.48|33.31|33.48|33.31|33.48|33.31|1
1740357510000|2025-02-24 00:38:30|33.47|33.3|33.5|33.33|33.5|33.33|33.47|33.3|6
1740357520000|2025-02-24 00:38:40|33.48|33.31|33.49|33.32|33.49|33.32|33.48|33.31|6
1740357530000|2025-02-24 00:38:50|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740357540000|2025-02-24 00:39:00|33.46|33.29|33.45|33.28|33.46|33.29|33.44|33.27|5
1740357550000|2025-02-24 00:39:10|33.44|33.27|33.44|33.27|33.45|33.28|33.44|33.27|3
1740357560000|2025-02-24 00:39:20|33.45|33.28|33.44|33.27|33.46|33.29|33.44|33.27|5
1740357570000|2025-02-24 00:39:30|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|4
1740357580000|2025-02-24 00:39:40|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|5
1740357590000|2025-02-24 00:39:50|33.43|33.26|33.43|33.26|33.43|33.26|33.43|33.26|1
1740357600000|2025-02-24 00:40:00|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|7
1740357630000|2025-02-24 00:40:30|33.45|33.28|33.44|33.27|33.45|33.28|33.44|33.27|2
1740357640000|2025-02-24 00:40:40|33.45|33.28|33.45|33.28|33.46|33.29|33.45|33.28|5
1740357650000|2025-02-24 00:40:50|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740357660000|2025-02-24 00:41:00|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|4
1740357670000|2025-02-24 00:41:10|33.41|33.24|33.39|33.22|33.42|33.25|33.37|33.2|11
1740357680000|2025-02-24 00:41:20|33.38|33.21|33.38|33.21|33.39|33.22|33.37|33.2|6
1740357690000|2025-02-24 00:41:30|33.39|33.22|33.39|33.22|33.39|33.22|33.39|33.22|1
1740357700000|2025-02-24 00:41:40|33.37|33.2|33.37|33.2|33.38|33.21|33.36|33.19|6
1740357710000|2025-02-24 00:41:50|33.36|33.19|33.36|33.19|33.37|33.2|33.36|33.19|3
1740357720000|2025-02-24 00:42:00|33.38|33.21|33.39|33.22|33.39|33.22|33.37|33.2|10
1740357730000|2025-02-24 00:42:10|33.38|33.21|33.38|33.21|33.38|33.21|33.37|33.2|5
1740357740000|2025-02-24 00:42:20|33.39|33.22|33.37|33.2|33.39|33.22|33.37|33.2|4
1740357750000|2025-02-24 00:42:30|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|2
1740357760000|2025-02-24 00:42:40|33.36|33.19|33.37|33.2|33.38|33.21|33.36|33.19|4
1740357770000|2025-02-24 00:42:50|33.36|33.19|33.36|33.19|33.37|33.2|33.36|33.19|3
1740357780000|2025-02-24 00:43:00|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|4
1740357790000|2025-02-24 00:43:10|33.37|33.2|33.39|33.22|33.39|33.22|33.37|33.2|5
1740357810000|2025-02-24 00:43:30|33.42|33.25|33.41|33.24|33.42|33.25|33.4|33.23|4
1740357820000|2025-02-24 00:43:40|33.42|33.25|33.42|33.25|33.42|33.25|33.42|33.25|1
1740357830000|2025-02-24 00:43:50|33.41|33.24|33.4|33.23|33.41|33.24|33.4|33.23|2
1740357840000|2025-02-24 00:44:00|33.41|33.24|33.43|33.26|33.43|33.26|33.41|33.24|9
1740357850000|2025-02-24 00:44:10|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740357860000|2025-02-24 00:44:20|33.42|33.25|33.43|33.26|33.43|33.26|33.4|33.23|9
1740357870000|2025-02-24 00:44:30|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740357880000|2025-02-24 00:44:40|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740357890000|2025-02-24 00:44:50|33.42|33.25|33.42|33.25|33.43|33.26|33.4|33.23|8
1740357900000|2025-02-24 00:45:00|33.43|33.26|33.43|33.26|33.45|33.28|33.43|33.26|5
1740357910000|2025-02-24 00:45:10|33.44|33.27|33.44|33.27|33.45|33.28|33.43|33.26|6
1740357920000|2025-02-24 00:45:20|33.43|33.26|33.44|33.27|33.44|33.27|33.42|33.25|4
1740357940000|2025-02-24 00:45:40|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740357950000|2025-02-24 00:45:50|33.43|33.26|33.43|33.26|33.44|33.27|33.42|33.25|8
1740357960000|2025-02-24 00:46:00|33.42|33.25|33.43|33.26|33.44|33.27|33.42|33.25|5
1740357970000|2025-02-24 00:46:10|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|4
1740357980000|2025-02-24 00:46:20|33.42|33.25|33.42|33.25|33.43|33.26|33.42|33.25|5
1740357990000|2025-02-24 00:46:30|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740358010000|2025-02-24 00:46:50|33.43|33.26|33.44|33.27|33.44|33.27|33.43|33.26|2
1740358020000|2025-02-24 00:47:00|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|7
1740358040000|2025-02-24 00:47:20|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|4
1740358050000|2025-02-24 00:47:30|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|4
1740358060000|2025-02-24 00:47:40|33.44|33.27|33.44|33.27|33.44|33.27|33.44|33.27|1
1740358080000|2025-02-24 00:48:00|33.45|33.28|33.46|33.29|33.46|33.29|33.45|33.28|2
1740358100000|2025-02-24 00:48:20|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740358110000|2025-02-24 00:48:30|33.46|33.29|33.47|33.3|33.47|33.3|33.46|33.29|2
1740358120000|2025-02-24 00:48:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740358140000|2025-02-24 00:49:00|33.47|33.3|33.48|33.31|33.48|33.31|33.46|33.29|3
1740358150000|2025-02-24 00:49:10|33.47|33.3|33.48|33.31|33.48|33.31|33.46|33.29|4
1740358160000|2025-02-24 00:49:20|33.47|33.3|33.47|33.3|33.48|33.31|33.47|33.3|3
1740358170000|2025-02-24 00:49:30|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740358180000|2025-02-24 00:49:40|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740358190000|2025-02-24 00:49:50|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740358210000|2025-02-24 00:50:10|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|3
1740358220000|2025-02-24 00:50:20|33.43|33.26|33.42|33.25|33.43|33.26|33.41|33.24|4
1740358230000|2025-02-24 00:50:30|33.43|33.26|33.43|33.26|33.44|33.27|33.42|33.25|5
1740358240000|2025-02-24 00:50:40|33.44|33.27|33.43|33.26|33.44|33.27|33.42|33.25|5
1740358250000|2025-02-24 00:50:50|33.42|33.25|33.42|33.25|33.44|33.27|33.42|33.25|7
1740358260000|2025-02-24 00:51:00|33.43|33.26|33.44|33.27|33.44|33.27|33.42|33.25|6
1740358270000|2025-02-24 00:51:10|33.45|33.28|33.46|33.29|33.47|33.3|33.45|33.28|6
1740358280000|2025-02-24 00:51:20|33.45|33.28|33.45|33.28|33.46|33.29|33.44|33.27|8
1740358290000|2025-02-24 00:51:30|33.44|33.27|33.46|33.29|33.47|33.3|33.44|33.27|6
1740358300000|2025-02-24 00:51:40|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|4
1740358310000|2025-02-24 00:51:50|33.45|33.28|33.47|33.3|33.47|33.3|33.45|33.28|5
1740358320000|2025-02-24 00:52:00|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|4
1740358330000|2025-02-24 00:52:10|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|2
1740358340000|2025-02-24 00:52:20|33.46|33.29|33.44|33.27|33.46|33.29|33.44|33.27|6
1740358350000|2025-02-24 00:52:30|33.46|33.29|33.45|33.28|33.46|33.29|33.44|33.27|6
1740358360000|2025-02-24 00:52:40|33.46|33.29|33.46|33.29|33.47|33.3|33.46|33.29|3
1740358370000|2025-02-24 00:52:50|33.47|33.3|33.49|33.32|33.5|33.33|33.47|33.3|5
1740358400000|2025-02-24 00:53:20|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1740358410000|2025-02-24 00:53:30|33.47|33.3|33.49|33.32|33.49|33.32|33.47|33.3|3
1740358420000|2025-02-24 00:53:40|33.48|33.31|33.46|33.29|33.48|33.31|33.46|33.29|4
1740358430000|2025-02-24 00:53:50|33.47|33.3|33.45|33.28|33.47|33.3|33.45|33.28|3
1740358440000|2025-02-24 00:54:00|33.46|33.29|33.49|33.32|33.5|33.33|33.46|33.29|5
1740358450000|2025-02-24 00:54:10|33.5|33.33|33.49|33.32|33.5|33.33|33.49|33.32|2
1740358460000|2025-02-24 00:54:20|33.47|33.3|33.48|33.31|33.49|33.32|33.47|33.3|3
1740358470000|2025-02-24 00:54:30|33.49|33.32|33.49|33.32|33.5|33.33|33.49|33.32|5
1740358480000|2025-02-24 00:54:40|33.5|33.33|33.48|33.31|33.5|33.33|33.48|33.31|3
1740358490000|2025-02-24 00:54:50|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740358500000|2025-02-24 00:55:00|33.49|33.32|33.47|33.3|33.49|33.32|33.47|33.3|3
1740358510000|2025-02-24 00:55:10|33.48|33.31|33.47|33.3|33.48|33.31|33.46|33.29|7
1740358530000|2025-02-24 00:55:30|33.48|33.31|33.47|33.3|33.48|33.31|33.47|33.3|4
1740358540000|2025-02-24 00:55:40|33.48|33.31|33.48|33.31|33.49|33.32|33.48|33.31|3
1740358550000|2025-02-24 00:55:50|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740358560000|2025-02-24 00:56:00|33.46|33.29|33.46|33.29|33.48|33.31|33.46|33.29|4
1740358570000|2025-02-24 00:56:10|33.44|33.27|33.45|33.28|33.45|33.28|33.44|33.27|6
1740358580000|2025-02-24 00:56:20|33.46|33.29|33.45|33.28|33.46|33.29|33.45|33.28|2
1740358600000|2025-02-24 00:56:40|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|3
1740358610000|2025-02-24 00:56:50|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|3
1740358620000|2025-02-24 00:57:00|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|2
1740358630000|2025-02-24 00:57:10|33.44|33.27|33.42|33.25|33.44|33.27|33.42|33.25|5
1740358640000|2025-02-24 00:57:20|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740358650000|2025-02-24 00:57:30|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740358670000|2025-02-24 00:57:50|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|2
1740358680000|2025-02-24 00:58:00|33.4|33.23|33.38|33.21|33.4|33.23|33.38|33.21|3
1740358690000|2025-02-24 00:58:10|33.39|33.22|33.37|33.2|33.39|33.22|33.37|33.2|3
1740358700000|2025-02-24 00:58:20|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740358710000|2025-02-24 00:58:30|33.38|33.21|33.39|33.22|33.39|33.22|33.38|33.21|2
1740358740000|2025-02-24 00:59:00|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|2
1740358750000|2025-02-24 00:59:10|33.37|33.2|33.37|33.2|33.38|33.21|33.36|33.19|4
1740358760000|2025-02-24 00:59:20|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1740358770000|2025-02-24 00:59:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740358780000|2025-02-24 00:59:40|33.37|33.2|33.36|33.19|33.38|33.21|33.36|33.19|4
1740358790000|2025-02-24 00:59:50|33.37|33.2|33.36|33.19|33.37|33.2|33.36|33.19|2
1740358800000|2025-02-24 01:00:00|33.37|33.2|33.36|33.19|33.39|33.22|33.36|33.19|8
1740358810000|2025-02-24 01:00:10|33.37|33.2|33.37|33.2|33.37|33.2|33.36|33.19|3
1740358820000|2025-02-24 01:00:20|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|2
1740358830000|2025-02-24 01:00:30|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740358840000|2025-02-24 01:00:40|33.37|33.2|33.39|33.22|33.39|33.22|33.37|33.2|7
1740358850000|2025-02-24 01:00:50|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740358860000|2025-02-24 01:01:00|33.37|33.2|33.36|33.19|33.38|33.21|33.36|33.19|4
1740358870000|2025-02-24 01:01:10|33.35|33.18|33.39|33.22|33.39|33.22|33.35|33.18|12
1740358890000|2025-02-24 01:01:30|33.38|33.21|33.38|33.21|33.38|33.21|33.37|33.2|3
1740358900000|2025-02-24 01:01:40|33.37|33.2|33.4|33.23|33.4|33.23|33.37|33.2|6
1740358910000|2025-02-24 01:01:50|33.41|33.24|33.42|33.25|33.42|33.25|33.4|33.23|5
1740358920000|2025-02-24 01:02:00|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|5
1740358930000|2025-02-24 01:02:10|33.43|33.26|33.42|33.25|33.43|33.26|33.42|33.25|2
1740358940000|2025-02-24 01:02:20|33.43|33.26|33.43|33.26|33.45|33.28|33.43|33.26|7
1740358950000|2025-02-24 01:02:30|33.45|33.28|33.44|33.27|33.45|33.28|33.43|33.26|4
1740358960000|2025-02-24 01:02:40|33.45|33.28|33.45|33.28|33.45|33.28|33.45|33.28|1
1740358970000|2025-02-24 01:02:50|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|3
1740358980000|2025-02-24 01:03:00|33.42|33.25|33.43|33.26|33.43|33.26|33.42|33.25|2
1740359000000|2025-02-24 01:03:20|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740359010000|2025-02-24 01:03:30|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740359020000|2025-02-24 01:03:40|33.43|33.26|33.43|33.26|33.43|33.26|33.42|33.25|5
1740359030000|2025-02-24 01:03:50|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|4
1740359040000|2025-02-24 01:04:00|33.44|33.27|33.43|33.26|33.44|33.27|33.43|33.26|8
1740359050000|2025-02-24 01:04:10|33.44|33.27|33.44|33.27|33.44|33.27|33.43|33.26|3
1740359060000|2025-02-24 01:04:20|33.43|33.26|33.43|33.26|33.44|33.27|33.43|33.26|5
1740359070000|2025-02-24 01:04:30|33.42|33.25|33.41|33.24|33.42|33.25|33.4|33.23|4
1740359080000|2025-02-24 01:04:40|33.42|33.25|33.39|33.22|33.42|33.25|33.39|33.22|3
1740359090000|2025-02-24 01:04:50|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|4
1740359100000|2025-02-24 01:05:00|33.4|33.23|33.4|33.23|33.4|33.23|33.38|33.21|9
1740359110000|2025-02-24 01:05:10|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740359120000|2025-02-24 01:05:20|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|2
1740359130000|2025-02-24 01:05:30|33.38|33.21|33.4|33.23|33.4|33.23|33.38|33.21|5
1740359140000|2025-02-24 01:05:40|33.41|33.24|33.41|33.24|33.41|33.24|33.4|33.23|3
1740359150000|2025-02-24 01:05:50|33.42|33.25|33.41|33.24|33.42|33.25|33.41|33.24|6
1740359160000|2025-02-24 01:06:00|33.42|33.25|33.41|33.24|33.42|33.25|33.4|33.23|4
1740359170000|2025-02-24 01:06:10|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|5
1740359180000|2025-02-24 01:06:20|33.43|33.26|33.44|33.27|33.45|33.28|33.42|33.25|6
1740359190000|2025-02-24 01:06:30|33.45|33.28|33.45|33.28|33.45|33.28|33.44|33.27|3
1740359200000|2025-02-24 01:06:40|33.46|33.29|33.46|33.29|33.46|33.29|33.46|33.29|1
1740359210000|2025-02-24 01:06:50|33.47|33.3|33.46|33.29|33.47|33.3|33.46|33.29|6
1740359220000|2025-02-24 01:07:00|33.47|33.3|33.47|33.3|33.47|33.3|33.47|33.3|1
1740359230000|2025-02-24 01:07:10|33.48|33.31|33.5|33.33|33.51|33.34|33.47|33.3|9
1740359240000|2025-02-24 01:07:20|33.49|33.32|33.5|33.33|33.5|33.33|33.49|33.32|6
1740359250000|2025-02-24 01:07:30|33.51|33.34|33.51|33.34|33.51|33.34|33.51|33.34|1
1740359270000|2025-02-24 01:07:50|33.5|33.33|33.51|33.34|33.51|33.34|33.5|33.33|2
1740359280000|2025-02-24 01:08:00|33.49|33.32|33.53|33.36|33.53|33.36|33.49|33.32|6
1740359300000|2025-02-24 01:08:20|33.51|33.34|33.51|33.34|33.52|33.35|33.51|33.34|3
1740359310000|2025-02-24 01:08:30|33.53|33.36|33.52|33.35|33.53|33.36|33.52|33.35|2
1740359320000|2025-02-24 01:08:40|33.51|33.34|33.52|33.35|33.52|33.35|33.51|33.34|4
1740359330000|2025-02-24 01:08:50|33.51|33.34|33.51|33.34|33.52|33.35|33.51|33.34|3
1740359340000|2025-02-24 01:09:00|33.5|33.33|33.47|33.3|33.5|33.33|33.47|33.3|6
1740359350000|2025-02-24 01:09:10|33.46|33.29|33.45|33.28|33.46|33.29|33.44|33.27|6
1740359360000|2025-02-24 01:09:20|33.46|33.29|33.44|33.27|33.46|33.29|33.43|33.26|7
1740359370000|2025-02-24 01:09:30|33.43|33.26|33.42|33.25|33.44|33.27|33.42|33.25|6
1740359380000|2025-02-24 01:09:40|33.43|33.26|33.42|33.25|33.43|33.26|33.4|33.23|7
1740359390000|2025-02-24 01:09:50|33.41|33.24|33.42|33.25|33.42|33.25|33.4|33.23|3
1740359400000|2025-02-24 01:10:00|33.41|33.24|33.42|33.25|33.43|33.26|33.41|33.24|5
1740359410000|2025-02-24 01:10:10|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740359420000|2025-02-24 01:10:20|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740359440000|2025-02-24 01:10:40|33.41|33.24|33.39|33.22|33.41|33.24|33.38|33.21|6
1740359450000|2025-02-24 01:10:50|33.38|33.21|33.36|33.19|33.39|33.22|33.36|33.19|7
1740359460000|2025-02-24 01:11:00|33.37|33.2|33.36|33.19|33.38|33.21|33.36|33.19|3
1740359470000|2025-02-24 01:11:10|33.37|33.2|33.39|33.22|33.39|33.22|33.37|33.2|5
1740359480000|2025-02-24 01:11:20|33.38|33.21|33.39|33.22|33.41|33.24|33.38|33.21|5
1740359490000|2025-02-24 01:11:30|33.38|33.21|33.38|33.21|33.38|33.21|33.38|33.21|1
1740359500000|2025-02-24 01:11:40|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740359510000|2025-02-24 01:11:50|33.37|33.2|33.37|33.2|33.38|33.21|33.36|33.19|4
1740359520000|2025-02-24 01:12:00|33.38|33.21|33.38|33.21|33.38|33.21|33.37|33.2|3
1740359530000|2025-02-24 01:12:10|33.37|33.2|33.37|33.2|33.37|33.2|33.37|33.2|1
1740359540000|2025-02-24 01:12:20|33.36|33.19|33.32|33.15|33.36|33.19|33.32|33.15|4
1740359550000|2025-02-24 01:12:30|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|4
1740359560000|2025-02-24 01:12:40|33.31|33.14|33.31|33.14|33.31|33.14|33.3|33.13|3
1740359570000|2025-02-24 01:12:50|33.3|33.13|33.31|33.14|33.31|33.14|33.29|33.12|4
1740359580000|2025-02-24 01:13:00|33.3|33.13|33.33|33.16|33.33|33.16|33.3|33.13|6
1740359590000|2025-02-24 01:13:10|33.34|33.17|33.34|33.17|33.34|33.17|33.33|33.16|7
1740359600000|2025-02-24 01:13:20|33.33|33.16|33.32|33.15|33.33|33.16|33.31|33.14|5
1740359610000|2025-02-24 01:13:30|33.33|33.16|33.35|33.18|33.35|33.18|33.33|33.16|5
1740359620000|2025-02-24 01:13:40|33.34|33.17|33.35|33.18|33.36|33.19|33.34|33.17|6
1740359630000|2025-02-24 01:13:50|33.36|33.19|33.36|33.19|33.37|33.2|33.35|33.18|7
1740359640000|2025-02-24 01:14:00|33.35|33.18|33.31|33.14|33.35|33.18|33.31|33.14|4
1740359650000|2025-02-24 01:14:10|33.3|33.13|33.33|33.16|33.33|33.16|33.3|33.13|6
1740359660000|2025-02-24 01:14:20|33.32|33.15|33.33|33.16|33.33|33.16|33.32|33.15|2
1740359670000|2025-02-24 01:14:30|33.32|33.15|33.33|33.16|33.33|33.16|33.31|33.14|7
1740359680000|2025-02-24 01:14:40|33.32|33.15|33.32|33.15|33.33|33.16|33.32|33.15|11
1740359690000|2025-02-24 01:14:50|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740359700000|2025-02-24 01:15:00|33.32|33.15|33.3|33.13|33.33|33.16|33.29|33.12|11
1740359710000|2025-02-24 01:15:10|33.31|33.14|33.33|33.16|33.33|33.16|33.3|33.13|5
1740359730000|2025-02-24 01:15:30|33.28|33.11|33.29|33.12|33.32|33.15|33.28|33.11|9
1740359740000|2025-02-24 01:15:40|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740359750000|2025-02-24 01:15:50|33.31|33.14|33.31|33.14|33.32|33.15|33.3|33.13|6
1740359760000|2025-02-24 01:16:00|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740359770000|2025-02-24 01:16:10|33.32|33.15|33.31|33.14|33.33|33.16|33.31|33.14|6
1740359780000|2025-02-24 01:16:20|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740359790000|2025-02-24 01:16:30|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|6
1740359800000|2025-02-24 01:16:40|33.32|33.15|33.32|33.15|33.32|33.15|33.31|33.14|3
1740359810000|2025-02-24 01:16:50|33.33|33.16|33.32|33.15|33.33|33.16|33.31|33.14|5
1740359820000|2025-02-24 01:17:00|33.33|33.16|33.33|33.16|33.34|33.17|33.33|33.16|3
1740359830000|2025-02-24 01:17:10|33.34|33.17|33.34|33.17|33.34|33.17|33.32|33.15|4
1740359840000|2025-02-24 01:17:20|33.33|33.16|33.35|33.18|33.35|33.18|33.32|33.15|5
1740359850000|2025-02-24 01:17:30|33.34|33.17|33.33|33.16|33.34|33.17|33.32|33.15|4
1740359860000|2025-02-24 01:17:40|33.32|33.15|33.33|33.16|33.34|33.17|33.32|33.15|6
1740359870000|2025-02-24 01:17:50|33.34|33.17|33.35|33.18|33.35|33.18|33.33|33.16|6
1740359880000|2025-02-24 01:18:00|33.33|33.16|33.35|33.18|33.35|33.18|33.33|33.16|3
1740359890000|2025-02-24 01:18:10|33.34|33.17|33.35|33.18|33.35|33.18|33.34|33.17|2
1740359920000|2025-02-24 01:18:40|33.36|33.19|33.36|33.19|33.36|33.19|33.36|33.19|1
1740359930000|2025-02-24 01:18:50|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740359950000|2025-02-24 01:19:10|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740359960000|2025-02-24 01:19:20|33.36|33.19|33.35|33.18|33.36|33.19|33.35|33.18|4
1740359990000|2025-02-24 01:19:50|33.34|33.17|33.34|33.17|33.35|33.18|33.34|33.17|5
1740360000000|2025-02-24 01:20:00|33.35|33.18|33.34|33.17|33.35|33.18|33.33|33.16|3
1740360010000|2025-02-24 01:20:10|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740360020000|2025-02-24 01:20:20|33.37|33.2|33.39|33.22|33.39|33.22|33.37|33.2|3
1740360030000|2025-02-24 01:20:30|33.38|33.21|33.37|33.2|33.38|33.21|33.37|33.2|2
1740360040000|2025-02-24 01:20:40|33.36|33.19|33.37|33.2|33.37|33.2|33.36|33.19|4
1740360050000|2025-02-24 01:20:50|33.38|33.21|33.4|33.23|33.4|33.23|33.38|33.21|5
1740360060000|2025-02-24 01:21:00|33.41|33.24|33.41|33.24|33.42|33.25|33.4|33.23|7
1740360070000|2025-02-24 01:21:10|33.42|33.25|33.42|33.25|33.42|33.25|33.41|33.24|3
1740360080000|2025-02-24 01:21:20|33.41|33.24|33.42|33.25|33.42|33.25|33.41|33.24|2
1740360090000|2025-02-24 01:21:30|33.41|33.24|33.41|33.24|33.42|33.25|33.41|33.24|3
1740360100000|2025-02-24 01:21:40|33.4|33.23|33.4|33.23|33.4|33.23|33.4|33.23|1
1740360110000|2025-02-24 01:21:50|33.41|33.24|33.41|33.24|33.42|33.25|33.4|33.23|5
1740360120000|2025-02-24 01:22:00|33.4|33.23|33.39|33.22|33.4|33.23|33.38|33.21|6
1740360130000|2025-02-24 01:22:10|33.38|33.21|33.38|33.21|33.4|33.23|33.38|33.21|7
1740360140000|2025-02-24 01:22:20|33.37|33.2|33.38|33.21|33.39|33.22|33.37|33.2|3
1740360150000|2025-02-24 01:22:30|33.37|33.2|33.38|33.21|33.39|33.22|33.37|33.2|6
1740360160000|2025-02-24 01:22:40|33.39|33.22|33.38|33.21|33.39|33.22|33.38|33.21|2
1740360170000|2025-02-24 01:22:50|33.39|33.22|33.39|33.22|33.39|33.22|33.38|33.21|3
1740360190000|2025-02-24 01:23:10|33.4|33.23|33.39|33.22|33.4|33.23|33.39|33.22|2
1740360200000|2025-02-24 01:23:20|33.38|33.21|33.38|33.21|33.39|33.22|33.38|33.21|3
1740360210000|2025-02-24 01:23:30|33.39|33.22|33.38|33.21|33.39|33.22|33.38|33.21|2
1740360220000|2025-02-24 01:23:40|33.37|33.2|33.37|33.2|33.38|33.21|33.36|33.19|5
1740360230000|2025-02-24 01:23:50|33.36|33.19|33.36|33.19|33.37|33.2|33.36|33.19|3
1740360240000|2025-02-24 01:24:00|33.35|33.18|33.35|33.18|33.35|33.18|33.35|33.18|1
1740360250000|2025-02-24 01:24:10|33.36|33.19|33.36|33.19|33.37|33.2|33.36|33.19|7
1740360260000|2025-02-24 01:24:20|33.37|33.2|33.37|33.2|33.38|33.21|33.36|33.19|5
1740360270000|2025-02-24 01:24:30|33.35|33.18|33.36|33.19|33.36|33.19|33.35|33.18|2
1740360280000|2025-02-24 01:24:40|33.37|33.2|33.34|33.17|33.37|33.2|33.34|33.17|4
1740360290000|2025-02-24 01:24:50|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|4
1740360300000|2025-02-24 01:25:00|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|4
1740360310000|2025-02-24 01:25:10|33.31|33.14|33.32|33.15|33.32|33.15|33.3|33.13|4
1740360320000|2025-02-24 01:25:20|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|4
1740360330000|2025-02-24 01:25:30|33.31|33.14|33.32|33.15|33.32|33.15|33.31|33.14|2
1740360340000|2025-02-24 01:25:40|33.31|33.14|33.32|33.15|33.32|33.15|33.3|33.13|5
1740360350000|2025-02-24 01:25:50|33.33|33.16|33.32|33.15|33.33|33.16|33.31|33.14|4
1740360360000|2025-02-24 01:26:00|33.33|33.16|33.32|33.15|33.33|33.16|33.31|33.14|3
1740360370000|2025-02-24 01:26:10|33.33|33.16|33.31|33.14|33.33|33.16|33.3|33.13|6
1740360380000|2025-02-24 01:26:20|33.32|33.15|33.32|33.15|33.33|33.16|33.31|33.14|4
1740360390000|2025-02-24 01:26:30|33.33|33.16|33.32|33.15|33.33|33.16|33.32|33.15|2
1740360400000|2025-02-24 01:26:40|33.31|33.14|33.32|33.15|33.33|33.16|33.31|33.14|6
1740360410000|2025-02-24 01:26:50|33.33|33.16|33.33|33.16|33.33|33.16|33.33|33.16|1
1740360420000|2025-02-24 01:27:00|33.34|33.17|33.33|33.16|33.34|33.17|33.33|33.16|2
1740360430000|2025-02-24 01:27:10|33.32|33.15|33.31|33.14|33.32|33.15|33.31|33.14|4
1740360440000|2025-02-24 01:27:20|33.3|33.13|33.3|33.13|33.31|33.14|33.3|33.13|3
1740360450000|2025-02-24 01:27:30|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|4
1740360460000|2025-02-24 01:27:40|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|4
1740360470000|2025-02-24 01:27:50|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|4
1740360480000|2025-02-24 01:28:00|33.29|33.12|33.28|33.11|33.3|33.13|33.28|33.11|3
1740360490000|2025-02-24 01:28:10|33.29|33.12|33.31|33.14|33.31|33.14|33.29|33.12|5
1740360500000|2025-02-24 01:28:20|33.3|33.13|33.31|33.14|33.31|33.14|33.3|33.13|2
1740360510000|2025-02-24 01:28:30|33.3|33.13|33.28|33.11|33.3|33.13|33.28|33.11|3
1740360520000|2025-02-24 01:28:40|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740360530000|2025-02-24 01:28:50|33.27|33.1|33.29|33.12|33.3|33.13|33.27|33.1|7
1740360540000|2025-02-24 01:29:00|33.31|33.14|33.3|33.13|33.31|33.14|33.3|33.13|2
1740360560000|2025-02-24 01:29:20|33.28|33.11|33.29|33.12|33.29|33.12|33.28|33.11|2
1740360570000|2025-02-24 01:29:30|33.3|33.13|33.28|33.11|33.3|33.13|33.28|33.11|9
1740360590000|2025-02-24 01:29:50|33.3|33.13|33.3|33.13|33.3|33.13|33.3|33.13|1
1740360600000|2025-02-24 01:30:00|33.29|33.12|33.28|33.11|33.29|33.12|33.28|33.11|4
1740360610000|2025-02-24 01:30:10|33.27|33.1|33.28|33.11|33.28|33.11|33.27|33.1|2
1740360620000|2025-02-24 01:30:20|33.29|33.12|33.29|33.12|33.29|33.12|33.29|33.12|1
1740360630000|2025-02-24 01:30:30|33.28|33.11|33.26|33.09|33.28|33.11|33.24|33.07|7
1740360640000|2025-02-24 01:30:40|33.25|33.08|33.26|33.09|33.26|33.09|33.25|33.08|4
1740360650000|2025-02-24 01:30:50|33.25|33.08|33.25|33.08|33.26|33.09|33.25|33.08|5
1740360660000|2025-02-24 01:31:00|33.26|33.09|33.24|33.07|33.26|33.09|33.24|33.07|7
1740360670000|2025-02-24 01:31:10|33.25|33.08|33.24|33.07|33.25|33.08|33.24|33.07|2
1740360680000|2025-02-24 01:31:20|33.23|33.06|33.23|33.06|33.25|33.08|33.23|33.06|12
1740360690000|2025-02-24 01:31:30|33.22|33.05|33.23|33.06|33.24|33.07|33.22|33.05|10
1740360700000|2025-02-24 01:31:40|33.22|33.05|33.22|33.05|33.24|33.07|33.21|33.04|7
1740360710000|2025-02-24 01:31:50|33.23|33.06|33.25|33.08|33.25|33.08|33.23|33.06|7
1740360720000|2025-02-24 01:32:00|33.24|33.07|33.25|33.08|33.25|33.08|33.24|33.07|4
1740360730000|2025-02-24 01:32:10|33.26|33.09|33.26|33.09|33.26|33.09|33.25|33.08|5
1740360740000|2025-02-24 01:32:20|33.27|33.1|33.24|33.07|33.27|33.1|33.24|33.07|8
1740360750000|2025-02-24 01:32:30|33.26|33.09|33.25|33.08|33.26|33.09|33.24|33.07|4
1740360760000|2025-02-24 01:32:40|33.26|33.09|33.26|33.09|33.26|33.09|33.26|33.09|1
1740360770000|2025-02-24 01:32:50|33.27|33.1|33.28|33.11|33.28|33.11|33.26|33.09|6
1740360780000|2025-02-24 01:33:00|33.29|33.12|33.25|33.08|33.29|33.12|33.25|33.08|8
1740360790000|2025-02-24 01:33:10|33.27|33.1|33.26|33.09|33.27|33.1|33.25|33.08|7
1740360800000|2025-02-24 01:33:20|33.27|33.1|33.27|33.1|33.29|33.12|33.26|33.09|9
1740360810000|2025-02-24 01:33:30|33.25|33.08|33.23|33.06|33.26|33.09|33.23|33.06|5
1740360820000|2025-02-24 01:33:40|33.24|33.07|33.24|33.07|33.25|33.08|33.23|33.06|4
1740360840000|2025-02-24 01:34:00|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740360850000|2025-02-24 01:34:10|33.24|33.07|33.23|33.06|33.24|33.07|33.22|33.05|6
1740360860000|2025-02-24 01:34:20|33.22|33.05|33.24|33.07|33.24|33.07|33.22|33.05|8
1740360870000|2025-02-24 01:34:30|33.23|33.06|33.26|33.09|33.26|33.09|33.23|33.06|7
1740360880000|2025-02-24 01:34:40|33.25|33.08|33.25|33.08|33.25|33.08|33.23|33.06|4
1740360890000|2025-02-24 01:34:50|33.24|33.07|33.23|33.06|33.24|33.07|33.22|33.05|12
1740360900000|2025-02-24 01:35:00|33.24|33.07|33.23|33.06|33.24|33.07|33.22|33.05|5
1740360910000|2025-02-24 01:35:10|33.22|33.05|33.23|33.06|33.23|33.06|33.22|33.05|2
1740360920000|2025-02-24 01:35:20|33.25|33.08|33.25|33.08|33.25|33.08|33.23|33.06|9
1740360930000|2025-02-24 01:35:30|33.24|33.07|33.23|33.06|33.25|33.08|33.23|33.06|4
1740360940000|2025-02-24 01:35:40|33.22|33.05|33.21|33.04|33.24|33.07|33.21|33.04|6
1740360950000|2025-02-24 01:35:50|33.2|33.03|33.23|33.06|33.24|33.07|33.2|33.03|14
1740360960000|2025-02-24 01:36:00|33.24|33.07|33.24|33.07|33.25|33.08|33.23|33.06|5
1740360970000|2025-02-24 01:36:10|33.25|33.08|33.22|33.05|33.25|33.08|33.22|33.05|10
1740360980000|2025-02-24 01:36:20|33.21|33.04|33.21|33.04|33.22|33.05|33.2|33.03|12
1740360990000|2025-02-24 01:36:30|33.2|33.03|33.19|33.02|33.21|33.04|33.18|33.01|10
1740361000000|2025-02-24 01:36:40|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740361010000|2025-02-24 01:36:50|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|8
1740361020000|2025-02-24 01:37:00|33.21|33.04|33.22|33.05|33.23|33.06|33.2|33.03|10
1740361030000|2025-02-24 01:37:10|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|4
1740361040000|2025-02-24 01:37:20|33.21|33.04|33.23|33.06|33.23|33.06|33.21|33.04|6
1740361050000|2025-02-24 01:37:30|33.24|33.07|33.24|33.07|33.24|33.07|33.23|33.06|3
1740361070000|2025-02-24 01:37:50|33.23|33.06|33.23|33.06|33.24|33.07|33.23|33.06|3
1740361080000|2025-02-24 01:38:00|33.24|33.07|33.24|33.07|33.25|33.08|33.23|33.06|8
1740361090000|2025-02-24 01:38:10|33.25|33.08|33.23|33.06|33.25|33.08|33.23|33.06|3
1740361100000|2025-02-24 01:38:20|33.22|33.05|33.22|33.05|33.23|33.06|33.21|33.04|4
1740361110000|2025-02-24 01:38:30|33.21|33.04|33.19|33.02|33.21|33.04|33.19|33.02|5
1740361120000|2025-02-24 01:38:40|33.2|33.03|33.18|33.01|33.21|33.04|33.18|33.01|8
1740361130000|2025-02-24 01:38:50|33.2|33.03|33.22|33.05|33.22|33.05|33.2|33.03|5
1740361140000|2025-02-24 01:39:00|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|4
1740361150000|2025-02-24 01:39:10|33.21|33.04|33.21|33.04|33.21|33.04|33.21|33.04|1
1740361160000|2025-02-24 01:39:20|33.22|33.05|33.21|33.04|33.22|33.05|33.19|33.02|10
1740361170000|2025-02-24 01:39:30|33.2|33.03|33.21|33.04|33.21|33.04|33.19|33.02|4
1740361180000|2025-02-24 01:39:40|33.19|33.02|33.2|33.03|33.2|33.03|33.19|33.02|2
1740361190000|2025-02-24 01:39:50|33.21|33.04|33.2|33.03|33.22|33.05|33.2|33.03|5
1740361200000|2025-02-24 01:40:00|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|4
1740361210000|2025-02-24 01:40:10|33.21|33.04|33.2|33.03|33.22|33.05|33.2|33.03|4
1740361220000|2025-02-24 01:40:20|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|4
1740361230000|2025-02-24 01:40:30|33.19|33.02|33.22|33.05|33.22|33.05|33.19|33.02|10
1740361240000|2025-02-24 01:40:40|33.21|33.04|33.2|33.03|33.22|33.05|33.19|33.02|6
1740361250000|2025-02-24 01:40:50|33.19|33.02|33.19|33.02|33.19|33.02|33.19|33.02|1
1740361260000|2025-02-24 01:41:00|33.18|33.01|33.17|33|33.19|33.02|33.17|33|4
1740361270000|2025-02-24 01:41:10|33.18|33.01|33.19|33.02|33.19|33.02|33.17|33|6
1740361280000|2025-02-24 01:41:20|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740361290000|2025-02-24 01:41:30|33.17|33|33.15|32.98|33.17|33|33.14|32.97|6
1740361300000|2025-02-24 01:41:40|33.14|32.97|33.11|32.94|33.16|32.99|33.1|32.93|10
1740361310000|2025-02-24 01:41:50|33.1|32.93|33.09|32.92|33.11|32.94|33.09|32.92|6
1740361320000|2025-02-24 01:42:00|33.1|32.93|33.13|32.96|33.13|32.96|33.1|32.93|8
1740361330000|2025-02-24 01:42:10|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|3
1740361340000|2025-02-24 01:42:20|33.12|32.95|33.12|32.95|33.14|32.97|33.11|32.94|8
1740361350000|2025-02-24 01:42:30|33.13|32.96|33.13|32.96|33.14|32.97|33.12|32.95|9
1740361360000|2025-02-24 01:42:40|33.14|32.97|33.16|32.99|33.16|32.99|33.14|32.97|5
1740361370000|2025-02-24 01:42:50|33.14|32.97|33.15|32.98|33.16|32.99|33.14|32.97|5
1740361380000|2025-02-24 01:43:00|33.17|33|33.18|33.01|33.19|33.02|33.17|33|3
1740361390000|2025-02-24 01:43:10|33.2|33.03|33.2|33.03|33.2|33.03|33.19|33.02|3
1740361400000|2025-02-24 01:43:20|33.19|33.02|33.2|33.03|33.21|33.04|33.19|33.02|4
1740361410000|2025-02-24 01:43:30|33.21|33.04|33.19|33.02|33.21|33.04|33.18|33.01|9
1740361420000|2025-02-24 01:43:40|33.2|33.03|33.2|33.03|33.21|33.04|33.19|33.02|5
1740361430000|2025-02-24 01:43:50|33.21|33.04|33.2|33.03|33.21|33.04|33.18|33.01|7
1740361440000|2025-02-24 01:44:00|33.19|33.02|33.19|33.02|33.2|33.03|33.19|33.02|3
1740361450000|2025-02-24 01:44:10|33.18|33.01|33.17|33|33.18|33.01|33.16|32.99|4
1740361460000|2025-02-24 01:44:20|33.18|33.01|33.16|32.99|33.18|33.01|33.15|32.98|5
1740361470000|2025-02-24 01:44:30|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740361480000|2025-02-24 01:44:40|33.17|33|33.14|32.97|33.17|33|33.14|32.97|7
1740361500000|2025-02-24 01:45:00|33.13|32.96|33.13|32.96|33.14|32.97|33.12|32.95|5
1740361510000|2025-02-24 01:45:10|33.12|32.95|33.14|32.97|33.14|32.97|33.11|32.94|9
1740361520000|2025-02-24 01:45:20|33.12|32.95|33.14|32.97|33.15|32.98|33.12|32.95|7
1740361530000|2025-02-24 01:45:30|33.15|32.98|33.17|33|33.17|33|33.14|32.97|8
1740361540000|2025-02-24 01:45:40|33.16|32.99|33.17|33|33.18|33.01|33.16|32.99|7
1740361560000|2025-02-24 01:46:00|33.16|32.99|33.16|32.99|33.16|32.99|33.15|32.98|3
1740361570000|2025-02-24 01:46:10|33.15|32.98|33.12|32.95|33.15|32.98|33.12|32.95|7
1740361580000|2025-02-24 01:46:20|33.13|32.96|33.14|32.97|33.14|32.97|33.12|32.95|4
1740361590000|2025-02-24 01:46:30|33.15|32.98|33.16|32.99|33.18|33.01|33.15|32.98|9
1740361600000|2025-02-24 01:46:40|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740361610000|2025-02-24 01:46:50|33.15|32.98|33.14|32.97|33.17|33|33.14|32.97|5
1740361620000|2025-02-24 01:47:00|33.13|32.96|33.12|32.95|33.14|32.97|33.12|32.95|4
1740361630000|2025-02-24 01:47:10|33.11|32.94|33.12|32.95|33.12|32.95|33.1|32.93|4
1740361640000|2025-02-24 01:47:20|33.13|32.96|33.12|32.95|33.13|32.96|33.12|32.95|2
1740361660000|2025-02-24 01:47:40|33.11|32.94|33.11|32.94|33.11|32.94|33.1|32.93|3
1740361670000|2025-02-24 01:47:50|33.1|32.93|33.09|32.92|33.11|32.94|33.09|32.92|4
1740361680000|2025-02-24 01:48:00|33.1|32.93|33.11|32.94|33.12|32.95|33.1|32.93|7
1740361690000|2025-02-24 01:48:10|33.12|32.95|33.1|32.93|33.12|32.95|33.1|32.93|7
1740361700000|2025-02-24 01:48:20|33.11|32.94|33.08|32.91|33.12|32.95|33.08|32.91|8
1740361710000|2025-02-24 01:48:30|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740361730000|2025-02-24 01:48:50|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740361740000|2025-02-24 01:49:00|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740361750000|2025-02-24 01:49:10|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740361770000|2025-02-24 01:49:30|33.04|32.87|33.04|32.87|33.04|32.87|33.03|32.86|3
1740361780000|2025-02-24 01:49:40|33.03|32.86|33.03|32.86|33.04|32.87|33.02|32.85|5
1740361790000|2025-02-24 01:49:50|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|2
1740361800000|2025-02-24 01:50:00|33.05|32.88|33.01|32.84|33.05|32.88|33.01|32.84|5
1740361810000|2025-02-24 01:50:10|33|32.83|33.02|32.85|33.02|32.85|33|32.83|3
1740361820000|2025-02-24 01:50:20|33.04|32.87|33.03|32.86|33.04|32.87|33.01|32.84|5
1740361830000|2025-02-24 01:50:30|33.02|32.85|33.02|32.85|33.03|32.86|33.01|32.84|5
1740361850000|2025-02-24 01:50:50|33.03|32.86|33.04|32.87|33.04|32.87|33.02|32.85|5
1740361860000|2025-02-24 01:51:00|33.03|32.86|33.04|32.87|33.04|32.87|33.01|32.84|6
1740361870000|2025-02-24 01:51:10|33.06|32.89|33.03|32.86|33.07|32.9|33.03|32.86|7
1740361880000|2025-02-24 01:51:20|33.02|32.85|33.03|32.86|33.05|32.88|33.02|32.85|5
1740361890000|2025-02-24 01:51:30|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|4
1740361900000|2025-02-24 01:51:40|33.04|32.87|33.05|32.88|33.05|32.88|33.04|32.87|4
1740361910000|2025-02-24 01:51:50|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740361920000|2025-02-24 01:52:00|33.05|32.88|33.05|32.88|33.06|32.89|33.04|32.87|5
1740361930000|2025-02-24 01:52:10|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|2
1740361940000|2025-02-24 01:52:20|33.04|32.87|33.06|32.89|33.06|32.89|33.03|32.86|7
1740361950000|2025-02-24 01:52:30|33.05|32.88|33.06|32.89|33.06|32.89|33.05|32.88|2
1740361970000|2025-02-24 01:52:50|33.05|32.88|33.06|32.89|33.07|32.9|33.05|32.88|5
1740361990000|2025-02-24 01:53:10|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740362010000|2025-02-24 01:53:30|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740362020000|2025-02-24 01:53:40|33.07|32.9|33.06|32.89|33.07|32.9|33.06|32.89|2
1740362030000|2025-02-24 01:53:50|33.07|32.9|33.06|32.89|33.07|32.9|33.05|32.88|4
1740362040000|2025-02-24 01:54:00|33.05|32.88|33.05|32.88|33.05|32.88|33.05|32.88|1
1740362050000|2025-02-24 01:54:10|33.04|32.87|33.03|32.86|33.04|32.87|33.03|32.86|4
1740362060000|2025-02-24 01:54:20|33.02|32.85|33.01|32.84|33.03|32.86|33.01|32.84|6
1740362070000|2025-02-24 01:54:30|33|32.83|33|32.83|33.01|32.84|32.99|32.82|7
1740362080000|2025-02-24 01:54:40|33.01|32.84|33.01|32.84|33.01|32.84|33|32.83|3
1740362090000|2025-02-24 01:54:50|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|2
1740362100000|2025-02-24 01:55:00|33.02|32.85|33.02|32.85|33.02|32.85|33.01|32.84|3
1740362110000|2025-02-24 01:55:10|33.01|32.84|33.01|32.84|33.02|32.85|33|32.83|5
1740362120000|2025-02-24 01:55:20|33|32.83|33.03|32.86|33.03|32.86|33|32.83|4
1740362130000|2025-02-24 01:55:30|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740362150000|2025-02-24 01:55:50|33.05|32.88|33.05|32.88|33.05|32.88|33.04|32.87|3
1740362160000|2025-02-24 01:56:00|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740362170000|2025-02-24 01:56:10|33.05|32.88|33.05|32.88|33.05|32.88|33.04|32.87|3
1740362190000|2025-02-24 01:56:30|33.06|32.89|33.06|32.89|33.07|32.9|33.06|32.89|3
1740362200000|2025-02-24 01:56:40|33.05|32.88|33.05|32.88|33.06|32.89|33.05|32.88|3
1740362210000|2025-02-24 01:56:50|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740362220000|2025-02-24 01:57:00|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740362230000|2025-02-24 01:57:10|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740362250000|2025-02-24 01:57:30|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740362260000|2025-02-24 01:57:40|33.07|32.9|33.09|32.92|33.11|32.94|33.07|32.9|6
1740362270000|2025-02-24 01:57:50|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|4
1740362280000|2025-02-24 01:58:00|33.08|32.91|33.08|32.91|33.09|32.92|33.08|32.91|3
1740362300000|2025-02-24 01:58:20|33.07|32.9|33.08|32.91|33.08|32.91|33.06|32.89|6
1740362310000|2025-02-24 01:58:30|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740362320000|2025-02-24 01:58:40|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|2
1740362350000|2025-02-24 01:59:10|33.1|32.93|33.1|32.93|33.11|32.94|33.1|32.93|3
1740362360000|2025-02-24 01:59:20|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740362380000|2025-02-24 01:59:40|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740362390000|2025-02-24 01:59:50|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740362400000|2025-02-24 02:00:00|33.09|32.92|33.09|32.92|33.1|32.93|33.09|32.92|5
1740362410000|2025-02-24 02:00:10|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740362420000|2025-02-24 02:00:20|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740362430000|2025-02-24 02:00:30|33.09|32.92|33.09|32.92|33.11|32.94|33.09|32.92|5
1740362440000|2025-02-24 02:00:40|33.1|32.93|33.05|32.88|33.1|32.93|33.05|32.88|8
1740362450000|2025-02-24 02:00:50|33.06|32.89|33.04|32.87|33.07|32.9|33.04|32.87|5
1740362460000|2025-02-24 02:01:00|33.06|32.89|33.06|32.89|33.06|32.89|33.06|32.89|1
1740362470000|2025-02-24 02:01:10|33.07|32.9|33.08|32.91|33.09|32.92|33.07|32.9|3
1740362480000|2025-02-24 02:01:20|33.09|32.92|33.09|32.92|33.09|32.92|33.08|32.91|3
1740362490000|2025-02-24 02:01:30|33.1|32.93|33.1|32.93|33.1|32.93|33.1|32.93|1
1740362500000|2025-02-24 02:01:40|33.11|32.94|33.12|32.95|33.12|32.95|33.11|32.94|2
1740362510000|2025-02-24 02:01:50|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|8
1740362520000|2025-02-24 02:02:00|33.15|32.98|33.1|32.93|33.15|32.98|33.1|32.93|6
1740362530000|2025-02-24 02:02:10|33.11|32.94|33.1|32.93|33.11|32.94|33.1|32.93|2
1740362540000|2025-02-24 02:02:20|33.09|32.92|33.07|32.9|33.09|32.92|33.07|32.9|3
1740362550000|2025-02-24 02:02:30|33.06|32.89|33.05|32.88|33.06|32.89|33.05|32.88|2
1740362560000|2025-02-24 02:02:40|33.06|32.89|33.03|32.86|33.06|32.89|33.03|32.86|6
1740362580000|2025-02-24 02:03:00|33.02|32.85|33.02|32.85|33.02|32.85|33.01|32.84|3
1740362590000|2025-02-24 02:03:10|33.03|32.86|33.03|32.86|33.03|32.86|33.03|32.86|1
1740362600000|2025-02-24 02:03:20|33.04|32.87|33.07|32.9|33.07|32.9|33.04|32.87|6
1740362610000|2025-02-24 02:03:30|33.08|32.91|33.08|32.91|33.09|32.92|33.05|32.88|9
1740362620000|2025-02-24 02:03:40|33.09|32.92|33.08|32.91|33.09|32.92|33.08|32.91|2
1740362630000|2025-02-24 02:03:50|33.1|32.93|33.11|32.94|33.11|32.94|33.1|32.93|2
1740362640000|2025-02-24 02:04:00|33.1|32.93|33.1|32.93|33.1|32.93|33.09|32.92|3
1740362650000|2025-02-24 02:04:10|33.11|32.94|33.11|32.94|33.11|32.94|33.11|32.94|1
1740362670000|2025-02-24 02:04:30|33.04|32.87|33.06|32.89|33.06|32.89|33.04|32.87|3
1740362680000|2025-02-24 02:04:40|33.05|32.88|33.07|32.9|33.07|32.9|33.05|32.88|3
1740362700000|2025-02-24 02:05:00|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|2
1740362710000|2025-02-24 02:05:10|33.08|32.91|33.08|32.91|33.09|32.92|33.07|32.9|4
1740362720000|2025-02-24 02:05:20|33.09|32.92|33.1|32.93|33.1|32.93|33.09|32.92|2
1740362730000|2025-02-24 02:05:30|33.09|32.92|33.09|32.92|33.1|32.93|33.08|32.91|5
1740362740000|2025-02-24 02:05:40|33.08|32.91|33.1|32.93|33.1|32.93|33.08|32.91|2
1740362760000|2025-02-24 02:06:00|33.11|32.94|33.1|32.93|33.11|32.94|33.09|32.92|3
1740362770000|2025-02-24 02:06:10|33.11|32.94|33.12|32.95|33.12|32.95|33.1|32.93|5
1740362800000|2025-02-24 02:06:40|33.13|32.96|33.15|32.98|33.15|32.98|33.13|32.96|3
1740362810000|2025-02-24 02:06:50|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740362820000|2025-02-24 02:07:00|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|2
1740362830000|2025-02-24 02:07:10|33.16|32.99|33.13|32.96|33.17|33|33.13|32.96|6
1740362840000|2025-02-24 02:07:20|33.14|32.97|33.15|32.98|33.15|32.98|33.14|32.97|4
1740362850000|2025-02-24 02:07:30|33.16|32.99|33.15|32.98|33.16|32.99|33.15|32.98|2
1740362860000|2025-02-24 02:07:40|33.13|32.96|33.15|32.98|33.16|32.99|33.13|32.96|4
1740362870000|2025-02-24 02:07:50|33.13|32.96|33.16|32.99|33.16|32.99|33.13|32.96|3
1740362880000|2025-02-24 02:08:00|33.15|32.98|33.16|32.99|33.16|32.99|33.14|32.97|4
1740362900000|2025-02-24 02:08:20|33.17|33|33.17|33|33.18|33.01|33.17|33|3
1740362910000|2025-02-24 02:08:30|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740362920000|2025-02-24 02:08:40|33.17|33|33.17|33|33.18|33.01|33.17|33|3
1740362930000|2025-02-24 02:08:50|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740362940000|2025-02-24 02:09:00|33.16|32.99|33.15|32.98|33.17|33|33.15|32.98|5
1740362950000|2025-02-24 02:09:10|33.17|33|33.16|32.99|33.17|33|33.15|32.98|4
1740362960000|2025-02-24 02:09:20|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|5
1740362970000|2025-02-24 02:09:30|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740362980000|2025-02-24 02:09:40|33.17|33|33.16|32.99|33.18|33.01|33.16|32.99|4
1740362990000|2025-02-24 02:09:50|33.17|33|33.19|33.02|33.19|33.02|33.17|33|3
1740363000000|2025-02-24 02:10:00|33.18|33.01|33.17|33|33.18|33.01|33.16|32.99|4
1740363010000|2025-02-24 02:10:10|33.15|32.98|33.17|33|33.17|33|33.15|32.98|6
1740363020000|2025-02-24 02:10:20|33.18|33.01|33.18|33.01|33.18|33.01|33.18|33.01|1
1740363040000|2025-02-24 02:10:40|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740363050000|2025-02-24 02:10:50|33.23|33.06|33.22|33.05|33.23|33.06|33.22|33.05|2
1740363060000|2025-02-24 02:11:00|33.21|33.04|33.22|33.05|33.22|33.05|33.2|33.03|6
1740363090000|2025-02-24 02:11:30|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740363100000|2025-02-24 02:11:40|33.21|33.04|33.23|33.06|33.23|33.06|33.21|33.04|3
1740363120000|2025-02-24 02:12:00|33.21|33.04|33.23|33.06|33.23|33.06|33.21|33.04|6
1740363130000|2025-02-24 02:12:10|33.21|33.04|33.22|33.05|33.22|33.05|33.21|33.04|2
1740363150000|2025-02-24 02:12:30|33.2|33.03|33.22|33.05|33.22|33.05|33.2|33.03|5
1740363160000|2025-02-24 02:12:40|33.23|33.06|33.23|33.06|33.23|33.06|33.23|33.06|1
1740363170000|2025-02-24 02:12:50|33.24|33.07|33.23|33.06|33.24|33.07|33.23|33.06|2
1740363180000|2025-02-24 02:13:00|33.21|33.04|33.18|33.01|33.22|33.05|33.17|33|8
1740363190000|2025-02-24 02:13:10|33.19|33.02|33.2|33.03|33.2|33.03|33.17|33|7
1740363200000|2025-02-24 02:13:20|33.21|33.04|33.21|33.04|33.21|33.04|33.2|33.03|3
1740363210000|2025-02-24 02:13:30|33.22|33.05|33.21|33.04|33.22|33.05|33.21|33.04|2
1740363230000|2025-02-24 02:13:50|33.22|33.05|33.2|33.03|33.22|33.05|33.2|33.03|2
1740363240000|2025-02-24 02:14:00|33.19|33.02|33.17|33|33.2|33.03|33.17|33|5
1740363250000|2025-02-24 02:14:10|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|4
1740363260000|2025-02-24 02:14:20|33.19|33.02|33.18|33.01|33.19|33.02|33.18|33.01|2
1740363280000|2025-02-24 02:14:40|33.16|32.99|33.17|33|33.17|33|33.16|32.99|2
1740363290000|2025-02-24 02:14:50|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|7
1740363300000|2025-02-24 02:15:00|33.17|33|33.16|32.99|33.19|33.02|33.16|32.99|8
1740363310000|2025-02-24 02:15:10|33.17|33|33.17|33|33.17|33|33.16|32.99|3
1740363320000|2025-02-24 02:15:20|33.18|33.01|33.17|33|33.18|33.01|33.17|33|2
1740363330000|2025-02-24 02:15:30|33.18|33.01|33.16|32.99|33.18|33.01|33.16|32.99|3
1740363340000|2025-02-24 02:15:40|33.17|33|33.16|32.99|33.17|33|33.15|32.98|5
1740363360000|2025-02-24 02:16:00|33.17|33|33.16|32.99|33.17|33|33.16|32.99|2
1740363370000|2025-02-24 02:16:10|33.18|33.01|33.17|33|33.18|33.01|33.16|32.99|6
1740363380000|2025-02-24 02:16:20|33.15|32.98|33.15|32.98|33.18|33.01|33.15|32.98|8
1740363400000|2025-02-24 02:16:40|33.14|32.97|33.14|32.97|33.14|32.97|33.13|32.96|3
1740363420000|2025-02-24 02:17:00|33.12|32.95|33.12|32.95|33.12|32.95|33.12|32.95|1
1740363430000|2025-02-24 02:17:10|33.13|32.96|33.14|32.97|33.14|32.97|33.13|32.96|2
1740363440000|2025-02-24 02:17:20|33.13|32.96|33.15|32.98|33.15|32.98|33.13|32.96|3
1740363460000|2025-02-24 02:17:40|33.14|32.97|33.16|32.99|33.16|32.99|33.14|32.97|5
1740363470000|2025-02-24 02:17:50|33.15|32.98|33.15|32.98|33.15|32.98|33.15|32.98|1
1740363480000|2025-02-24 02:18:00|33.16|32.99|33.14|32.97|33.16|32.99|33.13|32.96|5
1740363490000|2025-02-24 02:18:10|33.15|32.98|33.14|32.97|33.15|32.98|33.12|32.95|6
1740363500000|2025-02-24 02:18:20|33.15|32.98|33.13|32.96|33.15|32.98|33.13|32.96|4
1740363510000|2025-02-24 02:18:30|33.14|32.97|33.14|32.97|33.14|32.97|33.14|32.97|1
1740363520000|2025-02-24 02:18:40|33.13|32.96|33.09|32.92|33.13|32.96|33.09|32.92|3
1740363530000|2025-02-24 02:18:50|33.11|32.94|33.11|32.94|33.13|32.96|33.11|32.94|9
1740363540000|2025-02-24 02:19:00|33.09|32.92|33.09|32.92|33.09|32.92|33.09|32.92|1
1740363550000|2025-02-24 02:19:10|33.08|32.91|33.09|32.92|33.09|32.92|33.08|32.91|4
1740363570000|2025-02-24 02:19:30|33.08|32.91|33.08|32.91|33.08|32.91|33.08|32.91|1
1740363580000|2025-02-24 02:19:40|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|4
1740363600000|2025-02-24 02:20:00|33.07|32.9|33.08|32.91|33.08|32.91|33.07|32.9|2
1740363610000|2025-02-24 02:20:10|33.07|32.9|33.07|32.9|33.07|32.9|33.07|32.9|1
1740363620000|2025-02-24 02:20:20|33.04|32.87|33.04|32.87|33.04|32.87|33.04|32.87|1
1740363630000|2025-02-24 02:20:30|33.03|32.86|33.04|32.87|33.04|32.87|33.03|32.86|2
1740363640000|2025-02-24 02:20:40|33.05|32.88|33.04|32.87|33.05|32.88|33.03|32.86|3
1740363650000|2025-02-24 02:20:50|33.05|32.88|33.04|32.87|33.05|32.88|33.04|32.87|4
1740363660000|2025-02-24 02:21:00|33.03|32.86|32.98|32.81|33.04|32.87|32.98|32.81|8
1740363670000|2025-02-24 02:21:10|32.99|32.82|33|32.83|33.01|32.84|32.99|32.82|6
1740363680000|2025-02-24 02:21:20|32.99|32.82|32.98|32.81|33|32.83|32.98|32.81|3
1740363690000|2025-02-24 02:21:30|32.99|32.82|33|32.83|33.01|32.84|32.98|32.81|9
1740363700000|2025-02-24 02:21:40|32.99|32.82|32.99|32.82|32.99|32.82|32.98|32.81|3
1740363710000|2025-02-24 02:21:50|33|32.83|33|32.83|33|32.83|33|32.83|1
1740363720000|2025-02-24 02:22:00|32.99|32.82|33.03|32.86|33.03|32.86|32.99|32.82|8
1740363740000|2025-02-24 02:22:20|33.04|32.87|33.04|32.87|33.04|32.87|33.02|32.85|7
1740363750000|2025-02-24 02:22:30|33.05|32.88|33.02|32.85|33.05|32.88|33.02|32.85|4
1740363760000|2025-02-24 02:22:40|33.03|32.86|33.03|32.86|33.05|32.88|33.03|32.86|6
1740363770000|2025-02-24 02:22:50|33.02|32.85|33.03|32.86|33.05|32.88|33.02|32.85|5
1740363780000|2025-02-24 02:23:00|33.05|32.88|33|32.83|33.05|32.88|33|32.83|6
1740363790000|2025-02-24 02:23:10|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740363800000|2025-02-24 02:23:20|32.97|32.8|32.93|32.76|32.98|32.81|32.92|32.75|8
1740363810000|2025-02-24 02:23:30|32.92|32.75|32.94|32.77|32.95|32.78|32.92|32.75|8
1740363820000|2025-02-24 02:23:40|32.95|32.78|32.94|32.77|32.96|32.79|32.94|32.77|8
1740363830000|2025-02-24 02:23:50|32.95|32.78|32.95|32.78|32.96|32.79|32.95|32.78|3
1740363860000|2025-02-24 02:24:20|32.98|32.81|32.97|32.8|32.99|32.82|32.97|32.8|4
1740363870000|2025-02-24 02:24:30|32.98|32.81|32.99|32.82|33|32.83|32.98|32.81|3
1740363880000|2025-02-24 02:24:40|32.98|32.81|32.97|32.8|32.99|32.82|32.97|32.8|6
1740363890000|2025-02-24 02:24:50|32.98|32.81|32.99|32.82|33|32.83|32.97|32.8|5
1740363900000|2025-02-24 02:25:00|32.98|32.81|33|32.83|33|32.83|32.98|32.81|11
1740363910000|2025-02-24 02:25:10|32.99|32.82|32.99|32.82|33|32.83|32.99|32.82|3
1740363920000|2025-02-24 02:25:20|32.98|32.81|32.98|32.81|32.98|32.81|32.97|32.8|3
1740363930000|2025-02-24 02:25:30|33|32.83|33|32.83|33.01|32.84|32.99|32.82|7
1740363940000|2025-02-24 02:25:40|32.99|32.82|33.01|32.84|33.02|32.85|32.99|32.82|5
1740363950000|2025-02-24 02:25:50|33|32.83|33|32.83|33.01|32.84|33|32.83|5
1740363960000|2025-02-24 02:26:00|33.02|32.85|33.03|32.86|33.04|32.87|33.02|32.85|6
1740363970000|2025-02-24 02:26:10|33.04|32.87|33.05|32.88|33.05|32.88|33.03|32.86|9
1740363980000|2025-02-24 02:26:20|33.04|32.87|33.04|32.87|33.05|32.88|33.03|32.86|7
1740363990000|2025-02-24 02:26:30|33.03|32.86|33.03|32.86|33.05|32.88|33.03|32.86|6
1740364000000|2025-02-24 02:26:40|33.02|32.85|33.01|32.84|33.02|32.85|33.01|32.84|4
1740364010000|2025-02-24 02:26:50|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740364020000|2025-02-24 02:27:00|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740364030000|2025-02-24 02:27:10|32.96|32.79|32.98|32.81|32.99|32.82|32.95|32.78|8
1740364050000|2025-02-24 02:27:30|32.95|32.78|32.98|32.81|32.98|32.81|32.95|32.78|5
1740364060000|2025-02-24 02:27:40|32.97|32.8|32.96|32.79|32.98|32.81|32.96|32.79|4
1740364070000|2025-02-24 02:27:50|32.95|32.78|32.96|32.79|32.97|32.8|32.95|32.78|3
1740364080000|2025-02-24 02:28:00|32.95|32.78|32.95|32.78|32.95|32.78|32.95|32.78|1
1740364090000|2025-02-24 02:28:10|32.96|32.79|32.96|32.79|32.97|32.8|32.96|32.79|3
1740364100000|2025-02-24 02:28:20|32.97|32.8|32.97|32.8|32.98|32.81|32.96|32.79|5
1740364110000|2025-02-24 02:28:30|32.96|32.79|32.95|32.78|32.97|32.8|32.95|32.78|5
1740364120000|2025-02-24 02:28:40|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740364130000|2025-02-24 02:28:50|32.97|32.8|32.98|32.81|32.98|32.81|32.97|32.8|2
1740364140000|2025-02-24 02:29:00|32.99|32.82|32.99|32.82|32.99|32.82|32.98|32.81|3
1740364150000|2025-02-24 02:29:10|32.98|32.81|32.99|32.82|33|32.83|32.98|32.81|4
1740364160000|2025-02-24 02:29:20|33|32.83|33|32.83|33.01|32.84|32.99|32.82|7
1740364170000|2025-02-24 02:29:30|33.01|32.84|33.01|32.84|33.02|32.85|33.01|32.84|3
1740364180000|2025-02-24 02:29:40|33|32.83|33|32.83|33|32.83|33|32.83|1
1740364190000|2025-02-24 02:29:50|33.01|32.84|33.01|32.84|33.02|32.85|33|32.83|6
1740364200000|2025-02-24 02:30:00|33|32.83|33|32.83|33.01|32.84|32.99|32.82|5
1740364210000|2025-02-24 02:30:10|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740364220000|2025-02-24 02:30:20|32.98|32.81|33|32.83|33|32.83|32.97|32.8|6
1740364230000|2025-02-24 02:30:30|32.98|32.81|32.98|32.81|32.98|32.81|32.98|32.81|1
1740364250000|2025-02-24 02:30:50|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|2
1740364260000|2025-02-24 02:31:00|32.94|32.77|32.92|32.75|32.94|32.77|32.92|32.75|3
1740364280000|2025-02-24 02:31:20|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|4
1740364290000|2025-02-24 02:31:30|32.94|32.77|32.94|32.77|32.95|32.78|32.93|32.76|10
1740364300000|2025-02-24 02:31:40|32.95|32.78|32.96|32.79|32.96|32.79|32.94|32.77|6
1740364310000|2025-02-24 02:31:50|32.95|32.78|32.95|32.78|32.95|32.78|32.94|32.77|5
1740364320000|2025-02-24 02:32:00|32.96|32.79|32.95|32.78|32.96|32.79|32.93|32.76|6
1740364330000|2025-02-24 02:32:10|32.96|32.79|32.97|32.8|32.97|32.8|32.96|32.79|2
1740364340000|2025-02-24 02:32:20|32.96|32.79|32.93|32.76|32.96|32.79|32.93|32.76|6
1740364350000|2025-02-24 02:32:30|32.95|32.78|32.93|32.76|32.95|32.78|32.93|32.76|3
1740364360000|2025-02-24 02:32:40|32.92|32.75|32.92|32.75|32.92|32.75|32.92|32.75|1
1740364370000|2025-02-24 02:32:50|32.93|32.76|32.93|32.76|32.93|32.76|32.93|32.76|1
1740364380000|2025-02-24 02:33:00|32.95|32.78|32.96|32.79|32.96|32.79|32.94|32.77|6
1740364390000|2025-02-24 02:33:10|32.97|32.8|32.98|32.81|32.98|32.81|32.97|32.8|2
1740364400000|2025-02-24 02:33:20|32.97|32.8|32.96|32.79|32.97|32.8|32.95|32.78|6
1740364410000|2025-02-24 02:33:30|32.95|32.78|32.96|32.79|32.96|32.79|32.95|32.78|2
1740364420000|2025-02-24 02:33:40|32.95|32.78|32.95|32.78|32.96|32.79|32.94|32.77|4
1740364440000|2025-02-24 02:34:00|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|2
1740364450000|2025-02-24 02:34:10|32.94|32.77|32.96|32.79|32.96|32.79|32.93|32.76|6
1740364460000|2025-02-24 02:34:20|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740364470000|2025-02-24 02:34:30|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740364480000|2025-02-24 02:34:40|32.95|32.78|32.97|32.8|32.97|32.8|32.95|32.78|6
1740364490000|2025-02-24 02:34:50|32.95|32.78|32.97|32.8|32.97|32.8|32.95|32.78|3
1740364510000|2025-02-24 02:35:10|32.98|32.81|32.96|32.79|32.99|32.82|32.95|32.78|8
1740364520000|2025-02-24 02:35:20|32.97|32.8|32.98|32.81|32.98|32.81|32.97|32.8|2
1740364530000|2025-02-24 02:35:30|32.97|32.8|32.97|32.8|32.97|32.8|32.96|32.79|3
1740364540000|2025-02-24 02:35:40|32.96|32.79|32.95|32.78|32.96|32.79|32.94|32.77|4
1740364550000|2025-02-24 02:35:50|32.96|32.79|32.96|32.79|32.96|32.79|32.94|32.77|5
1740364560000|2025-02-24 02:36:00|32.98|32.81|32.96|32.79|32.99|32.82|32.96|32.79|10
1740364570000|2025-02-24 02:36:10|32.97|32.8|32.98|32.81|32.98|32.81|32.96|32.79|8
1740364580000|2025-02-24 02:36:20|32.99|32.82|33|32.83|33|32.83|32.98|32.81|4
1740364590000|2025-02-24 02:36:30|32.99|32.82|32.99|32.82|33|32.83|32.99|32.82|3
1740364600000|2025-02-24 02:36:40|32.97|32.8|32.98|32.81|32.99|32.82|32.97|32.8|8
1740364610000|2025-02-24 02:36:50|32.97|32.8|32.99|32.82|33|32.83|32.97|32.8|12
1740364620000|2025-02-24 02:37:00|32.98|32.81|32.96|32.79|32.98|32.81|32.95|32.78|5
1740364640000|2025-02-24 02:37:20|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740364650000|2025-02-24 02:37:30|32.96|32.79|32.96|32.79|32.97|32.8|32.95|32.78|6
1740364660000|2025-02-24 02:37:40|32.95|32.78|32.98|32.81|32.99|32.82|32.95|32.78|5
1740364670000|2025-02-24 02:37:50|32.97|32.8|32.99|32.82|32.99|32.82|32.97|32.8|3
1740364680000|2025-02-24 02:38:00|33|32.83|32.98|32.81|33|32.83|32.97|32.8|7
1740364690000|2025-02-24 02:38:10|32.99|32.82|32.96|32.79|32.99|32.82|32.96|32.79|5
1740364700000|2025-02-24 02:38:20|32.97|32.8|33|32.83|33|32.83|32.97|32.8|6
1740364710000|2025-02-24 02:38:30|33.02|32.85|33|32.83|33.02|32.85|32.99|32.82|5
1740364720000|2025-02-24 02:38:40|32.99|32.82|32.99|32.82|32.99|32.82|32.99|32.82|1
1740364730000|2025-02-24 02:38:50|33|32.83|32.98|32.81|33.01|32.84|32.98|32.81|7
1740364740000|2025-02-24 02:39:00|32.99|32.82|32.98|32.81|33|32.83|32.98|32.81|7
1740364750000|2025-02-24 02:39:10|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740364760000|2025-02-24 02:39:20|32.98|32.81|32.97|32.8|32.98|32.81|32.97|32.8|2
1740364770000|2025-02-24 02:39:30|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740364780000|2025-02-24 02:39:40|32.94|32.77|32.94|32.77|32.95|32.78|32.94|32.77|3
1740364790000|2025-02-24 02:39:50|32.95|32.78|32.97|32.8|32.97|32.8|32.95|32.78|2
1740364800000|2025-02-24 02:40:00|32.96|32.79|32.96|32.79|32.96|32.79|32.96|32.79|1
1740364810000|2025-02-24 02:40:10|32.97|32.8|32.96|32.79|32.97|32.8|32.96|32.79|2
1740364830000|2025-02-24 02:40:30|32.97|32.8|32.98|32.81|32.99|32.82|32.97|32.8|6
1740364840000|2025-02-24 02:40:40|32.97|32.8|32.97|32.8|32.98|32.81|32.97|32.8|3
1740364860000|2025-02-24 02:41:00|32.96|32.79|32.97|32.8|32.97|32.8|32.96|32.79|4
1740364870000|2025-02-24 02:41:10|32.96|32.79|32.94|32.77|32.97|32.8|32.94|32.77|5
1740364880000|2025-02-24 02:41:20|32.95|32.78|32.95|32.78|32.95|32.78|32.95|32.78|1
1740364900000|2025-02-24 02:41:40|32.94|32.77|32.92|32.75|32.94|32.77|32.92|32.75|3
1740364910000|2025-02-24 02:41:50|32.91|32.74|32.92|32.75|32.93|32.76|32.91|32.74|4
1740364920000|2025-02-24 02:42:00|32.93|32.76|32.93|32.76|32.93|32.76|32.91|32.74|5
1740364930000|2025-02-24 02:42:10|32.92|32.75|32.93|32.76|32.94|32.77|32.92|32.75|3
1740364940000|2025-02-24 02:42:20|32.94|32.77|32.92|32.75|32.94|32.77|32.92|32.75|4
1740364950000|2025-02-24 02:42:30|32.93|32.76|32.93|32.76|32.94|32.77|32.91|32.74|9
1740364960000|2025-02-24 02:42:40|32.92|32.75|32.92|32.75|32.93|32.76|32.91|32.74|4
1740364970000|2025-02-24 02:42:50|32.91|32.74|32.93|32.76|32.93|32.76|32.91|32.74|5
1740364980000|2025-02-24 02:43:00|32.94|32.77|32.94|32.77|32.94|32.77|32.92|32.75|4
1740364990000|2025-02-24 02:43:10|32.93|32.76|32.92|32.75|32.93|32.76|32.92|32.75|2
1740365000000|2025-02-24 02:43:20|32.93|32.76|32.94|32.77|32.94|32.77|32.93|32.76|2
1740365030000|2025-02-24 02:43:50|32.93|32.76|32.93|32.76|32.93|32.76|32.93|32.76|1
1740365040000|2025-02-24 02:44:00|32.92|32.75|32.93|32.76|32.94|32.77|32.92|32.75|3
1740365050000|2025-02-24 02:44:10|32.94|32.77|32.94|32.77|32.94|32.77|32.93|32.76|3
1740365060000|2025-02-24 02:44:20|32.92|32.75|32.92|32.75|32.94|32.77|32.92|32.75|5
1740365070000|2025-02-24 02:44:30|32.93|32.76|32.93|32.76|32.94|32.77|32.93|32.76|3
1740365080000|2025-02-24 02:44:40|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|2
1740365090000|2025-02-24 02:44:50|32.94|32.77|32.94|32.77|32.94|32.77|32.93|32.76|3
1740365100000|2025-02-24 02:45:00|32.93|32.76|32.95|32.78|32.95|32.78|32.93|32.76|3
1740365110000|2025-02-24 02:45:10|32.96|32.79|32.94|32.77|32.96|32.79|32.92|32.75|8
1740365120000|2025-02-24 02:45:20|32.93|32.76|32.94|32.77|32.94|32.77|32.92|32.75|4
1740365130000|2025-02-24 02:45:30|32.93|32.76|32.92|32.75|32.94|32.77|32.92|32.75|9
1740365140000|2025-02-24 02:45:40|32.93|32.76|32.93|32.76|32.93|32.76|32.93|32.76|1
1740365150000|2025-02-24 02:45:50|32.91|32.74|32.93|32.76|32.93|32.76|32.91|32.74|9
1740365160000|2025-02-24 02:46:00|32.92|32.75|32.93|32.76|32.93|32.76|32.92|32.75|2
1740365170000|2025-02-24 02:46:10|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|2
1740365180000|2025-02-24 02:46:20|32.94|32.77|32.93|32.76|32.94|32.77|32.93|32.76|2
1740365190000|2025-02-24 02:46:30|32.92|32.75|32.91|32.74|32.93|32.76|32.91|32.74|10
1740365200000|2025-02-24 02:46:40|32.92|32.75|32.91|32.74|32.92|32.75|32.91|32.74|2
1740365210000|2025-02-24 02:46:50|32.92|32.75|32.92|32.75|32.92|32.75|32.92|32.75|1
1740365220000|2025-02-24 02:47:00|32.9|32.73|32.91|32.74|32.92|32.75|32.9|32.73|3
1740365230000|2025-02-24 02:47:10|32.92|32.75|32.94|32.77|32.94|32.77|32.92|32.75|3
1740365240000|2025-02-24 02:47:20|32.92|32.75|32.95|32.78|32.96|32.79|32.92|32.75|13
1740365250000|2025-02-24 02:47:30|32.96|32.79|32.97|32.8|32.97|32.8|32.96|32.79|2
1740365260000|2025-02-24 02:47:40|32.96|32.79|32.96|32.79|32.97|32.8|32.96|32.79|3
1740365270000|2025-02-24 02:47:50|32.97|32.8|32.97|32.8|32.97|32.8|32.96|32.79|3
1740365280000|2025-02-24 02:48:00|32.96|32.79|32.93|32.76|32.96|32.79|32.93|32.76|3
1740365290000|2025-02-24 02:48:10|32.95|32.78|32.96|32.79|32.97|32.8|32.95|32.78|3
1740365300000|2025-02-24 02:48:20|32.97|32.8|32.98|32.81|32.98|32.81|32.94|32.77|7
1740365310000|2025-02-24 02:48:30|32.97|32.8|32.96|32.79|32.97|32.8|32.96|32.79|2
1740365320000|2025-02-24 02:48:40|32.98|32.81|32.96|32.79|32.98|32.81|32.96|32.79|4
1740365330000|2025-02-24 02:48:50|32.97|32.8|32.98|32.81|32.98|32.81|32.96|32.79|4
1740365340000|2025-02-24 02:49:00|32.97|32.8|32.97|32.8|32.97|32.8|32.95|32.78|5
1740365350000|2025-02-24 02:49:10|32.98|32.81|32.99|32.82|33.01|32.84|32.98|32.81|5
1740365360000|2025-02-24 02:49:20|33|32.83|32.98|32.81|33|32.83|32.98|32.81|3
1740365370000|2025-02-24 02:49:30|32.99|32.82|33|32.83|33.01|32.84|32.99|32.82|4
1740365380000|2025-02-24 02:49:40|32.98|32.81|33|32.83|33|32.83|32.98|32.81|9
1740365400000|2025-02-24 02:50:00|33.01|32.84|32.98|32.81|33.01|32.84|32.98|32.81|4
1740365420000|2025-02-24 02:50:20|33.01|32.84|33.02|32.85|33.02|32.85|33.01|32.84|2
1740365430000|2025-02-24 02:50:30|33.03|32.86|33.02|32.85|33.03|32.86|33.01|32.84|3
1740365440000|2025-02-24 02:50:40|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740365450000|2025-02-24 02:50:50|33.02|32.85|33.03|32.86|33.03|32.86|33.02|32.85|4
1740365460000|2025-02-24 02:51:00|33.01|32.84|33.02|32.85|33.02|32.85|33.01|32.84|2
1740365470000|2025-02-24 02:51:10|33|32.83|33.01|32.84|33.01|32.84|33|32.83|2
1740365490000|2025-02-24 02:51:30|33|32.83|33|32.83|33|32.83|33|32.83|1
1740365500000|2025-02-24 02:51:40|33.01|32.84|33|32.83|33.01|32.84|33|32.83|2
1740365510000|2025-02-24 02:51:50|33.01|32.84|33|32.83|33.02|32.85|33|32.83|4
1740365520000|2025-02-24 02:52:00|33.01|32.84|33|32.83|33.02|32.85|33|32.83|4
1740365530000|2025-02-24 02:52:10|33.01|32.84|33|32.83|33.01|32.84|33|32.83|2
1740365540000|2025-02-24 02:52:20|32.98|32.81|32.98|32.81|32.99|32.82|32.98|32.81|3
1740365550000|2025-02-24 02:52:30|32.97|32.8|32.97|32.8|32.97|32.8|32.97|32.8|1
1740365560000|2025-02-24 02:52:40|32.98|32.81|32.97|32.8|32.98|32.81|32.97|32.8|2
1740365580000|2025-02-24 02:53:00|32.96|32.79|32.98|32.81|32.98|32.81|32.96|32.79|3
1740365590000|2025-02-24 02:53:10|32.97|32.8|32.97|32.8|32.98|32.81|32.97|32.8|3
1740365620000|2025-02-24 02:53:40|32.96|32.79|32.97|32.8|32.97|32.8|32.96|32.79|2
1740365630000|2025-02-24 02:53:50|32.96|32.79|32.97|32.8|32.97|32.8|32.96|32.79|4
1740365640000|2025-02-24 02:54:00|32.96|32.79|32.97|32.8|32.97|32.8|32.95|32.78|3
1740365650000|2025-02-24 02:54:10|32.96|32.79|32.96|32.79|32.98|32.81|32.95|32.78|11
1740365660000|2025-02-24 02:54:20|32.95|32.78|32.95|32.78|32.95|32.78|32.94|32.77|5
1740365670000|2025-02-24 02:54:30|32.94|32.77|32.95|32.78|32.95|32.78|32.94|32.77|2
1740365680000|2025-02-24 02:54:40|32.94|32.77|32.94|32.77|32.94|32.77|32.94|32.77|1
1740365690000|2025-02-24 02:54:50|32.93|32.76|32.95|32.78|32.97|32.8|32.93|32.76|10
1740365700000|2025-02-24 02:55:00|32.94|32.77|32.95|32.78|32.96|32.79|32.94|32.77|5
1740365710000|2025-02-24 02:55:10|32.94|32.77|32.94|32.77|32.94|32.77|32.94|32.77|1
1740365720000|2025-02-24 02:55:20|32.95|32.78|32.95|32.78|32.95|32.78|32.95|32.78|1
1740365730000|2025-02-24 02:55:30|32.94|32.77|32.94|32.77|32.96|32.79|32.94|32.77|4
1740365740000|2025-02-24 02:55:40|32.95|32.78|32.94|32.77|32.95|32.78|32.94|32.77|2
1740365750000|2025-02-24 02:55:50|32.95|32.78|32.93|32.76|32.95|32.78|32.92|32.75|6
1740365760000|2025-02-24 02:56:00|32.92|32.75|32.92|32.75|32.95|32.78|32.91|32.74|9
1740365770000|2025-02-24 02:56:10|32.91|32.74|32.9|32.73|32.92|32.75|32.9|32.73|4
1740365780000|2025-02-24 02:56:20|32.91|32.74|32.91|32.74|32.91|32.74|32.91|32.74|1
1740365810000|2025-02-24 02:56:50|32.9|32.73|32.91|32.74|32.91|32.74|32.9|32.73|2
1740365820000|2025-02-24 02:57:00|32.89|32.72|32.91|32.74|32.91|32.74|32.89|32.72|5
1740365830000|2025-02-24 02:57:10|32.92|32.75|32.9|32.73|32.93|32.76|32.9|32.73|4
1740365840000|2025-02-24 02:57:20|32.89|32.72|32.9|32.73|32.91|32.74|32.89|32.72|9
1740365850000|2025-02-24 02:57:30|32.91|32.74|32.91|32.74|32.91|32.74|32.91|32.74|1
1740365860000|2025-02-24 02:57:40|32.93|32.76|32.9|32.73|32.93|32.76|32.9|32.73|4
1740365870000|2025-02-24 02:57:50|32.91|32.74|32.9|32.73|32.91|32.74|32.89|32.72|3
1740365880000|2025-02-24 02:58:00|32.89|32.72|32.9|32.73|32.9|32.73|32.89|32.72|2
1740365890000|2025-02-24 02:58:10|32.89|32.72|32.89|32.72|32.91|32.74|32.89|32.72|5
1740365900000|2025-02-24 02:58:20|32.9|32.73|32.91|32.74|32.92|32.75|32.89|32.72|6
1740365910000|2025-02-24 02:58:30|32.9|32.73|32.9|32.73|32.91|32.74|32.89|32.72|7
1740365920000|2025-02-24 02:58:40|32.89|32.72|32.91|32.74|32.91|32.74|32.89|32.72|3
1740365930000|2025-02-24 02:58:50|32.93|32.76|32.94|32.77|32.94|32.77|32.92|32.75|4
1740365940000|2025-02-24 02:59:00|32.92|32.75|32.92|32.75|32.93|32.76|32.92|32.75|7
1740365950000|2025-02-24 02:59:10|32.93|32.76|32.93|32.76|32.93|32.76|32.92|32.75|5
1740365960000|2025-02-24 02:59:20|32.92|32.75|32.93|32.76|32.93|32.76|32.91|32.74|7
1740365970000|2025-02-24 02:59:30|32.92|32.75|32.9|32.73|32.92|32.75|32.89|32.72|8
1740365980000|2025-02-24 02:59:40|32.89|32.72|32.91|32.74|32.91|32.74|32.89|32.72|5
1740366000000|2025-02-24 03:00:00|32.89|32.72|32.9|32.73|32.9|32.73|32.89|32.72|2
1740366020000|2025-02-24 03:00:20|32.89|32.72|32.89|32.72|32.91|32.74|32.89|32.72|4
1740366030000|2025-02-24 03:00:30|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|8
1740366040000|2025-02-24 03:00:40|32.88|32.71|32.89|32.72|32.89|32.72|32.87|32.7|8
1740366050000|2025-02-24 03:00:50|32.88|32.71|32.9|32.73|32.9|32.73|32.87|32.7|7
1740366060000|2025-02-24 03:01:00|32.89|32.72|32.91|32.74|32.91|32.74|32.89|32.72|3
1740366070000|2025-02-24 03:01:10|32.9|32.73|32.89|32.72|32.91|32.74|32.89|32.72|7
1740366080000|2025-02-24 03:01:20|32.9|32.73|32.91|32.74|32.92|32.75|32.9|32.73|9
1740366090000|2025-02-24 03:01:30|32.9|32.73|32.89|32.72|32.9|32.73|32.89|32.72|4
1740366100000|2025-02-24 03:01:40|32.9|32.73|32.9|32.73|32.9|32.73|32.89|32.72|3
1740366110000|2025-02-24 03:01:50|32.89|32.72|32.9|32.73|32.91|32.74|32.89|32.72|5
1740366120000|2025-02-24 03:02:00|32.89|32.72|32.84|32.67|32.9|32.73|32.84|32.67|9
1740366130000|2025-02-24 03:02:10|32.83|32.66|32.77|32.6|32.83|32.66|32.77|32.6|9
1740366140000|2025-02-24 03:02:20|32.76|32.59|32.76|32.59|32.78|32.61|32.75|32.58|9
1740366150000|2025-02-24 03:02:30|32.75|32.58|32.73|32.56|32.76|32.59|32.73|32.56|5
1740366160000|2025-02-24 03:02:40|32.74|32.57|32.78|32.61|32.79|32.62|32.74|32.57|10
1740366170000|2025-02-24 03:02:50|32.79|32.62|32.78|32.61|32.79|32.62|32.77|32.6|6
1740366180000|2025-02-24 03:03:00|32.77|32.6|32.76|32.59|32.79|32.62|32.75|32.58|12
1740366190000|2025-02-24 03:03:10|32.77|32.6|32.82|32.65|32.82|32.65|32.76|32.59|8
1740366200000|2025-02-24 03:03:20|32.83|32.66|32.83|32.66|32.84|32.67|32.82|32.65|11
1740366210000|2025-02-24 03:03:30|32.79|32.62|32.78|32.61|32.79|32.62|32.78|32.61|4
1740366230000|2025-02-24 03:03:50|32.68|32.51|32.66|32.49|32.68|32.51|32.65|32.48|5
1740366240000|2025-02-24 03:04:00|32.65|32.48|32.66|32.49|32.74|32.57|32.58|32.41|18
1740366250000|2025-02-24 03:04:10|32.67|32.5|32.66|32.49|32.68|32.51|32.65|32.48|6
1740366260000|2025-02-24 03:04:20|32.67|32.5|32.68|32.51|32.7|32.53|32.67|32.5|13
1740366270000|2025-02-24 03:04:30|32.69|32.52|32.64|32.47|32.69|32.52|32.63|32.46|11
1740366280000|2025-02-24 03:04:40|32.66|32.49|32.66|32.49|32.66|32.49|32.65|32.48|3
1740366290000|2025-02-24 03:04:50|32.65|32.48|32.67|32.5|32.68|32.51|32.65|32.48|8
1740366300000|2025-02-24 03:05:00|32.69|32.52|32.63|32.46|32.7|32.53|32.63|32.46|8
1740366310000|2025-02-24 03:05:10|32.64|32.47|32.64|32.47|32.64|32.47|32.63|32.46|3
1740366320000|2025-02-24 03:05:20|32.63|32.46|32.63|32.46|32.64|32.47|32.61|32.44|7
1740366330000|2025-02-24 03:05:30|32.66|32.49|32.7|32.53|32.7|32.53|32.66|32.49|5
1740366340000|2025-02-24 03:05:40|32.68|32.51|32.71|32.54|32.71|32.54|32.66|32.49|9
1740366350000|2025-02-24 03:05:50|32.72|32.55|32.73|32.56|32.75|32.58|32.72|32.55|8
1740366360000|2025-02-24 03:06:00|32.74|32.57|32.75|32.58|32.76|32.59|32.73|32.56|9
1740366370000|2025-02-24 03:06:10|32.74|32.57|32.76|32.59|32.79|32.62|32.74|32.57|11
1740366380000|2025-02-24 03:06:20|32.77|32.6|32.78|32.61|32.78|32.61|32.76|32.59|10
1740366390000|2025-02-24 03:06:30|32.77|32.6|32.79|32.62|32.8|32.63|32.77|32.6|8
1740366400000|2025-02-24 03:06:40|32.78|32.61|32.8|32.63|32.8|32.63|32.78|32.61|7
1740366410000|2025-02-24 03:06:50|32.81|32.64|32.81|32.64|32.81|32.64|32.81|32.64|1
1740366430000|2025-02-24 03:07:10|32.8|32.63|32.82|32.65|32.82|32.65|32.79|32.62|6
1740366440000|2025-02-24 03:07:20|32.81|32.64|32.82|32.65|32.83|32.66|32.81|32.64|9
1740366450000|2025-02-24 03:07:30|32.84|32.67|32.87|32.7|32.87|32.7|32.83|32.66|10
1740366460000|2025-02-24 03:07:40|32.86|32.69|32.74|32.57|32.88|32.71|32.74|32.57|9
1740366470000|2025-02-24 03:07:50|32.73|32.56|32.72|32.55|32.73|32.56|32.7|32.53|6
1740366480000|2025-02-24 03:08:00|32.73|32.56|32.62|32.45|32.73|32.56|32.62|32.45|7
1740366490000|2025-02-24 03:08:10|32.63|32.46|32.65|32.48|32.66|32.49|32.61|32.44|6
1740366500000|2025-02-24 03:08:20|32.66|32.49|32.67|32.5|32.67|32.5|32.66|32.49|2
1740366510000|2025-02-24 03:08:30|32.66|32.49|32.62|32.45|32.66|32.49|32.62|32.45|10
1740366520000|2025-02-24 03:08:40|32.63|32.46|32.66|32.49|32.68|32.51|32.63|32.46|9
1740366530000|2025-02-24 03:08:50|32.65|32.48|32.66|32.49|32.66|32.49|32.64|32.47|8
1740366540000|2025-02-24 03:09:00|32.67|32.5|32.7|32.53|32.7|32.53|32.67|32.5|9
1740366550000|2025-02-24 03:09:10|32.68|32.51|32.67|32.5|32.68|32.51|32.67|32.5|2
1740366560000|2025-02-24 03:09:20|32.68|32.51|32.69|32.52|32.69|32.52|32.68|32.51|2
1740366570000|2025-02-24 03:09:30|32.68|32.51|32.7|32.53|32.7|32.53|32.68|32.51|3
1740366580000|2025-02-24 03:09:40|32.69|32.52|32.7|32.53|32.71|32.54|32.69|32.52|6
1740366590000|2025-02-24 03:09:50|32.71|32.54|32.72|32.55|32.72|32.55|32.7|32.53|4
1740366600000|2025-02-24 03:10:00|32.71|32.54|32.71|32.54|32.72|32.55|32.7|32.53|8
1740366620000|2025-02-24 03:10:20|32.73|32.56|32.72|32.55|32.73|32.56|32.72|32.55|2
1740366630000|2025-02-24 03:10:30|32.71|32.54|32.71|32.54|32.71|32.54|32.7|32.53|3
1740366640000|2025-02-24 03:10:40|32.7|32.53|32.71|32.54|32.73|32.56|32.7|32.53|5
1740366650000|2025-02-24 03:10:50|32.72|32.55|32.71|32.54|32.72|32.55|32.7|32.53|3
1740366660000|2025-02-24 03:11:00|32.7|32.53|32.72|32.55|32.72|32.55|32.69|32.52|8
1740366670000|2025-02-24 03:11:10|32.71|32.54|32.72|32.55|32.72|32.55|32.69|32.52|7
1740366680000|2025-02-24 03:11:20|32.73|32.56|32.73|32.56|32.74|32.57|32.72|32.55|5
1740366690000|2025-02-24 03:11:30|32.74|32.57|32.73|32.56|32.75|32.58|32.72|32.55|6
1740366700000|2025-02-24 03:11:40|32.74|32.57|32.75|32.58|32.75|32.58|32.73|32.56|4
1740366710000|2025-02-24 03:11:50|32.74|32.57|32.72|32.55|32.74|32.57|32.72|32.55|8
1740366720000|2025-02-24 03:12:00|32.73|32.56|32.73|32.56|32.74|32.57|32.72|32.55|5
1740366730000|2025-02-24 03:12:10|32.72|32.55|32.72|32.55|32.72|32.55|32.72|32.55|1
1740366740000|2025-02-24 03:12:20|32.73|32.56|32.74|32.57|32.74|32.57|32.73|32.56|2
1740366750000|2025-02-24 03:12:30|32.73|32.56|32.74|32.57|32.74|32.57|32.73|32.56|2
1740366760000|2025-02-24 03:12:40|32.73|32.56|32.73|32.56|32.73|32.56|32.72|32.55|3
1740366770000|2025-02-24 03:12:50|32.72|32.55|32.71|32.54|32.72|32.55|32.7|32.53|3
1740366780000|2025-02-24 03:13:00|32.73|32.56|32.7|32.53|32.73|32.56|32.7|32.53|6
1740366790000|2025-02-24 03:13:10|32.69|32.52|32.68|32.51|32.69|32.52|32.68|32.51|2
1740366820000|2025-02-24 03:13:40|32.67|32.5|32.67|32.5|32.67|32.5|32.67|32.5|1
1740366830000|2025-02-24 03:13:50|32.66|32.49|32.63|32.46|32.66|32.49|32.63|32.46|6
1740366840000|2025-02-24 03:14:00|32.64|32.47|32.64|32.47|32.65|32.48|32.64|32.47|3
1740366850000|2025-02-24 03:14:10|32.63|32.46|32.63|32.46|32.64|32.47|32.61|32.44|9
1740366860000|2025-02-24 03:14:20|32.65|32.48|32.65|32.48|32.65|32.48|32.65|32.48|1
1740366870000|2025-02-24 03:14:30|32.66|32.49|32.66|32.49|32.66|32.49|32.65|32.48|3
1740366880000|2025-02-24 03:14:40|32.65|32.48|32.64|32.47|32.67|32.5|32.64|32.47|6
1740366890000|2025-02-24 03:14:50|32.63|32.46|32.59|32.42|32.64|32.47|32.59|32.42|10
1740366900000|2025-02-24 03:15:00|32.58|32.41|32.55|32.38|32.59|32.42|32.54|32.37|10
1740366910000|2025-02-24 03:15:10|32.56|32.39|32.61|32.44|32.64|32.47|32.55|32.38|10
1740366920000|2025-02-24 03:15:20|32.62|32.45|32.58|32.41|32.64|32.47|32.58|32.41|8
1740366930000|2025-02-24 03:15:30|32.59|32.42|32.59|32.42|32.6|32.43|32.58|32.41|9
1740366940000|2025-02-24 03:15:40|32.6|32.43|32.59|32.42|32.61|32.44|32.59|32.42|8
1740366950000|2025-02-24 03:15:50|32.58|32.41|32.59|32.42|32.6|32.43|32.57|32.4|9
1740366960000|2025-02-24 03:16:00|32.58|32.41|32.63|32.46|32.65|32.48|32.58|32.41|15
1740366970000|2025-02-24 03:16:10|32.64|32.47|32.66|32.49|32.67|32.5|32.63|32.46|8
1740366980000|2025-02-24 03:16:20|32.65|32.48|32.69|32.52|32.69|32.52|32.65|32.48|9
1740366990000|2025-02-24 03:16:30|32.68|32.51|32.67|32.5|32.7|32.53|32.67|32.5|8
1740367000000|2025-02-24 03:16:40|32.68|32.51|32.68|32.51|32.69|32.52|32.66|32.49|10
1740367010000|2025-02-24 03:16:50|32.69|32.52|32.68|32.51|32.7|32.53|32.67|32.5|9
1740367030000|2025-02-24 03:17:10|32.67|32.5|32.7|32.53|32.7|32.53|32.67|32.5|6
1740367040000|2025-02-24 03:17:20|32.71|32.54|32.73|32.56|32.73|32.56|32.71|32.54|9
1740367050000|2025-02-24 03:17:30|32.72|32.55|32.71|32.54|32.74|32.57|32.71|32.54|9
1740367060000|2025-02-24 03:17:40|32.7|32.53|32.73|32.56|32.74|32.57|32.7|32.53|11
1740367070000|2025-02-24 03:17:50|32.72|32.55|32.72|32.55|32.74|32.57|32.72|32.55|4
1740367080000|2025-02-24 03:18:00|32.74|32.57|32.7|32.53|32.75|32.58|32.7|32.53|10
1740367090000|2025-02-24 03:18:10|32.71|32.54|32.72|32.55|32.72|32.55|32.69|32.52|10
1740367100000|2025-02-24 03:18:20|32.73|32.56|32.7|32.53|32.73|32.56|32.7|32.53|8
1740367110000|2025-02-24 03:18:30|32.71|32.54|32.72|32.55|32.72|32.55|32.69|32.52|12
1740367120000|2025-02-24 03:18:40|32.74|32.57|32.72|32.55|32.74|32.57|32.72|32.55|5
1740367130000|2025-02-24 03:18:50|32.73|32.56|32.72|32.55|32.73|32.56|32.72|32.55|4
1740367140000|2025-02-24 03:19:00|32.71|32.54|32.74|32.57|32.74|32.57|32.71|32.54|10
1740367150000|2025-02-24 03:19:10|32.73|32.56|32.73|32.56|32.73|32.56|32.72|32.55|5
1740367160000|2025-02-24 03:19:20|32.72|32.55|32.71|32.54|32.74|32.57|32.71|32.54|8
1740367170000|2025-02-24 03:19:30|32.72|32.55|32.75|32.58|32.77|32.6|32.72|32.55|12
1740367180000|2025-02-24 03:19:40|32.76|32.59|32.6|32.43|32.77|32.6|32.6|32.43|8
1740367190000|2025-02-24 03:19:50|32.59|32.42|32.59|32.42|32.59|32.42|32.58|32.41|5
1740367200000|2025-02-24 03:20:00|32.58|32.41|32.57|32.4|32.59|32.42|32.57|32.4|5
1740367210000|2025-02-24 03:20:10|32.56|32.39|32.56|32.39|32.56|32.39|32.56|32.39|1
1740367230000|2025-02-24 03:20:30|32.55|32.38|32.55|32.38|32.56|32.39|32.53|32.36|5
1740367240000|2025-02-24 03:20:40|32.54|32.37|32.55|32.38|32.55|32.38|32.54|32.37|2
1740367250000|2025-02-24 03:20:50|32.56|32.39|32.55|32.38|32.56|32.39|32.54|32.37|5
1740367260000|2025-02-24 03:21:00|32.56|32.39|32.56|32.39|32.57|32.4|32.55|32.38|7
1740367270000|2025-02-24 03:21:10|32.55|32.38|32.56|32.39|32.57|32.4|32.55|32.38|6
1740367280000|2025-02-24 03:21:20|32.55|32.38|32.56|32.39|32.56|32.39|32.55|32.38|4
1740367290000|2025-02-24 03:21:30|32.55|32.38|32.58|32.41|32.58|32.41|32.55|32.38|3
1740367300000|2025-02-24 03:21:40|32.57|32.4|32.56|32.39|32.57|32.4|32.56|32.39|4
1740367310000|2025-02-24 03:21:50|32.55|32.38|32.56|32.39|32.56|32.39|32.55|32.38|2
1740367320000|2025-02-24 03:22:00|32.58|32.41|32.56|32.39|32.58|32.41|32.56|32.39|7
1740367330000|2025-02-24 03:22:10|32.57|32.4|32.56|32.39|32.57|32.4|32.55|32.38|8
1740367340000|2025-02-24 03:22:20|32.57|32.4|32.56|32.39|32.57|32.4|32.55|32.38|4
1740367350000|2025-02-24 03:22:30|32.57|32.4|32.56|32.39|32.57|32.4|32.56|32.39|2
1740367360000|2025-02-24 03:22:40|32.55|32.38|32.56|32.39|32.56|32.39|32.55|32.38|4
1740367370000|2025-02-24 03:22:50|32.55|32.38|32.55|32.38|32.56|32.39|32.55|32.38|3
1740367380000|2025-02-24 03:23:00|32.56|32.39|32.56|32.39|32.56|32.39|32.56|32.39|1
1740367390000|2025-02-24 03:23:10|32.55|32.38|32.56|32.39|32.56|32.39|32.55|32.38|4
1740367400000|2025-02-24 03:23:20|32.55|32.38|32.56|32.39|32.56|32.39|32.55|32.38|4
1740367420000|2025-02-24 03:23:40|32.57|32.4|32.57|32.4|32.57|32.4|32.57|32.4|1
1740367430000|2025-02-24 03:23:50|32.56|32.39|32.57|32.4|32.57|32.4|32.56|32.39|4
1740367440000|2025-02-24 03:24:00|32.56|32.39|32.56|32.39|32.56|32.39|32.56|32.39|1
1740367450000|2025-02-24 03:24:10|32.55|32.38|32.56|32.39|32.57|32.4|32.55|32.38|4
1740367470000|2025-02-24 03:24:30|32.55|32.38|32.56|32.39|32.56|32.39|32.55|32.38|2
1740367480000|2025-02-24 03:24:40|32.55|32.38|32.55|32.38|32.56|32.39|32.55|32.38|3
1740367490000|2025-02-24 03:24:50|32.54|32.37|32.49|32.32|32.54|32.37|32.49|32.32|8
1740367500000|2025-02-24 03:25:00|32.5|32.33|32.49|32.32|32.51|32.34|32.49|32.32|4
1740367510000|2025-02-24 03:25:10|32.5|32.33|32.51|32.34|32.51|32.34|32.5|32.33|4
1740367520000|2025-02-24 03:25:20|32.5|32.33|32.48|32.31|32.5|32.33|32.48|32.31|5
1740367530000|2025-02-24 03:25:30|32.47|32.3|32.48|32.31|32.48|32.31|32.44|32.27|8
1740367540000|2025-02-24 03:25:40|32.49|32.32|32.5|32.33|32.5|32.33|32.48|32.31|9
1740367550000|2025-02-24 03:25:50|32.49|32.32|32.49|32.32|32.5|32.33|32.49|32.32|7
1740367560000|2025-02-24 03:26:00|32.47|32.3|32.51|32.34|32.51|32.34|32.47|32.3|7
1740367570000|2025-02-24 03:26:10|32.53|32.36|32.57|32.4|32.57|32.4|32.53|32.36|7
1740367580000|2025-02-24 03:26:20|32.58|32.41|32.5|32.33|32.59|32.42|32.49|32.32|12
1740367590000|2025-02-24 03:26:30|32.52|32.35|32.46|32.29|32.52|32.35|32.46|32.29|6
1740367600000|2025-02-24 03:26:40|32.45|32.28|32.42|32.25|32.45|32.28|32.41|32.24|12
1740367610000|2025-02-24 03:26:50|32.43|32.26|32.42|32.25|32.43|32.26|32.41|32.24|6
1740367620000|2025-02-24 03:27:00|32.41|32.24|32.4|32.23|32.43|32.26|32.4|32.23|12
1740367630000|2025-02-24 03:27:10|32.41|32.24|32.4|32.23|32.41|32.24|32.38|32.21|11
1740367640000|2025-02-24 03:27:20|32.39|32.22|32.35|32.18|32.39|32.22|32.34|32.17|9
1740367650000|2025-02-24 03:27:30|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|2
1740367660000|2025-02-24 03:27:40|32.34|32.17|32.33|32.16|32.34|32.17|32.33|32.16|2
1740367670000|2025-02-24 03:27:50|32.3|32.13|32.31|32.14|32.31|32.14|32.3|32.13|2
1740367680000|2025-02-24 03:28:00|32.33|32.16|32.3|32.13|32.36|32.19|32.3|32.13|15
1740367690000|2025-02-24 03:28:10|32.31|32.14|32.32|32.15|32.35|32.18|32.31|32.14|9
1740367700000|2025-02-24 03:28:20|32.33|32.16|32.34|32.17|32.36|32.19|32.33|32.16|7
1740367710000|2025-02-24 03:28:30|32.33|32.16|32.44|32.27|32.44|32.27|32.33|32.16|15
1740367720000|2025-02-24 03:28:40|32.43|32.26|32.47|32.3|32.47|32.3|32.42|32.25|11
1740367730000|2025-02-24 03:28:50|32.48|32.31|32.48|32.31|32.48|32.31|32.46|32.29|9
1740367740000|2025-02-24 03:29:00|32.46|32.29|32.45|32.28|32.49|32.32|32.43|32.26|11
1740367750000|2025-02-24 03:29:10|32.46|32.29|32.46|32.29|32.46|32.29|32.43|32.26|9
1740367760000|2025-02-24 03:29:20|32.45|32.28|32.46|32.29|32.47|32.3|32.44|32.27|6
1740367770000|2025-02-24 03:29:30|32.45|32.28|32.48|32.31|32.48|32.31|32.45|32.28|6
1740367780000|2025-02-24 03:29:40|32.47|32.3|32.46|32.29|32.47|32.3|32.45|32.28|5
1740367790000|2025-02-24 03:29:50|32.45|32.28|32.44|32.27|32.46|32.29|32.43|32.26|7
1740367800000|2025-02-24 03:30:00|32.43|32.26|32.41|32.24|32.43|32.26|32.4|32.23|11
1740367810000|2025-02-24 03:30:10|32.42|32.25|32.38|32.21|32.42|32.25|32.38|32.21|10
1740367820000|2025-02-24 03:30:20|32.37|32.2|32.38|32.21|32.38|32.21|32.35|32.18|12
1740367830000|2025-02-24 03:30:30|32.39|32.22|32.33|32.16|32.39|32.22|32.33|32.16|12
1740367840000|2025-02-24 03:30:40|32.31|32.14|32.34|32.17|32.35|32.18|32.31|32.14|10
1740367850000|2025-02-24 03:30:50|32.33|32.16|32.33|32.16|32.35|32.18|32.31|32.14|12
1740367860000|2025-02-24 03:31:00|32.32|32.15|32.35|32.18|32.35|32.18|32.29|32.12|10
1740367870000|2025-02-24 03:31:10|32.33|32.16|32.34|32.17|32.35|32.18|32.31|32.14|11
1740367880000|2025-02-24 03:31:20|32.32|32.15|32.33|32.16|32.34|32.17|32.31|32.14|9
1740367890000|2025-02-24 03:31:30|32.32|32.15|32.33|32.16|32.33|32.16|32.31|32.14|7
1740367900000|2025-02-24 03:31:40|32.32|32.15|32.33|32.16|32.34|32.17|32.3|32.13|9
1740367910000|2025-02-24 03:31:50|32.32|32.15|32.33|32.16|32.33|32.16|32.31|32.14|6
1740367920000|2025-02-24 03:32:00|32.32|32.15|32.34|32.17|32.35|32.18|32.32|32.15|9
1740367930000|2025-02-24 03:32:10|32.32|32.15|32.32|32.15|32.36|32.19|32.32|32.15|12
1740367940000|2025-02-24 03:32:20|32.33|32.16|32.33|32.16|32.35|32.18|32.32|32.15|9
1740367950000|2025-02-24 03:32:30|32.32|32.15|32.31|32.14|32.33|32.16|32.31|32.14|6
1740367960000|2025-02-24 03:32:40|32.3|32.13|32.32|32.15|32.32|32.15|32.28|32.11|13
1740367970000|2025-02-24 03:32:50|32.31|32.14|32.28|32.11|32.32|32.15|32.28|32.11|10
1740367980000|2025-02-24 03:33:00|32.27|32.1|32.25|32.08|32.29|32.12|32.22|32.05|14
1740367990000|2025-02-24 03:33:10|32.23|32.06|32.26|32.09|32.26|32.09|32.23|32.06|10
1740368000000|2025-02-24 03:33:20|32.27|32.1|32.3|32.13|32.32|32.15|32.27|32.1|11
1740368020000|2025-02-24 03:33:40|32.31|32.14|32.32|32.15|32.32|32.15|32.28|32.11|9
1740368030000|2025-02-24 03:33:50|32.3|32.13|32.31|32.14|32.33|32.16|32.29|32.12|8
1740368040000|2025-02-24 03:34:00|32.32|32.15|32.33|32.16|32.38|32.21|32.31|32.14|17
1740368050000|2025-02-24 03:34:10|32.34|32.17|32.35|32.18|32.36|32.19|32.34|32.17|8
1740368060000|2025-02-24 03:34:20|32.34|32.17|32.38|32.21|32.39|32.22|32.34|32.17|9
1740368070000|2025-02-24 03:34:30|32.37|32.2|32.38|32.21|32.38|32.21|32.36|32.19|8
1740368080000|2025-02-24 03:34:40|32.37|32.2|32.39|32.22|32.41|32.24|32.37|32.2|12
1740368090000|2025-02-24 03:34:50|32.38|32.21|32.41|32.24|32.42|32.25|32.38|32.21|10
1740368100000|2025-02-24 03:35:00|32.42|32.25|32.41|32.24|32.43|32.26|32.4|32.23|11
1740368110000|2025-02-24 03:35:10|32.42|32.25|32.41|32.24|32.44|32.27|32.41|32.24|8
1740368120000|2025-02-24 03:35:20|32.42|32.25|32.4|32.23|32.44|32.27|32.4|32.23|9
1740368130000|2025-02-24 03:35:30|32.39|32.22|32.41|32.24|32.42|32.25|32.39|32.22|10
1740368140000|2025-02-24 03:35:40|32.42|32.25|32.42|32.25|32.45|32.28|32.41|32.24|10
1740368150000|2025-02-24 03:35:50|32.43|32.26|32.42|32.25|32.44|32.27|32.42|32.25|6
1740368160000|2025-02-24 03:36:00|32.41|32.24|32.4|32.23|32.41|32.24|32.37|32.2|14
1740368170000|2025-02-24 03:36:10|32.41|32.24|32.41|32.24|32.43|32.26|32.41|32.24|9
1740368180000|2025-02-24 03:36:20|32.42|32.25|32.39|32.22|32.42|32.25|32.38|32.21|7
1740368190000|2025-02-24 03:36:30|32.38|32.21|32.38|32.21|32.41|32.24|32.36|32.19|12
1740368200000|2025-02-24 03:36:40|32.4|32.23|32.42|32.25|32.42|32.25|32.39|32.22|5
1740368220000|2025-02-24 03:37:00|32.46|32.29|32.44|32.27|32.46|32.29|32.44|32.27|7
1740368230000|2025-02-24 03:37:10|32.45|32.28|32.45|32.28|32.46|32.29|32.45|32.28|5
1740368240000|2025-02-24 03:37:20|32.46|32.29|32.45|32.28|32.46|32.29|32.41|32.24|9
1740368250000|2025-02-24 03:37:30|32.46|32.29|32.46|32.29|32.48|32.31|32.45|32.28|10
1740368260000|2025-02-24 03:37:40|32.47|32.3|32.46|32.29|32.48|32.31|32.45|32.28|5
1740368270000|2025-02-24 03:37:50|32.45|32.28|32.44|32.27|32.46|32.29|32.44|32.27|7
1740368280000|2025-02-24 03:38:00|32.45|32.28|32.43|32.26|32.46|32.29|32.42|32.25|9
1740368290000|2025-02-24 03:38:10|32.44|32.27|32.44|32.27|32.45|32.28|32.44|32.27|3
1740368300000|2025-02-24 03:38:20|32.45|32.28|32.42|32.25|32.45|32.28|32.42|32.25|10
1740368310000|2025-02-24 03:38:30|32.41|32.24|32.43|32.26|32.43|32.26|32.41|32.24|9
1740368320000|2025-02-24 03:38:40|32.42|32.25|32.42|32.25|32.44|32.27|32.42|32.25|8
1740368330000|2025-02-24 03:38:50|32.43|32.26|32.43|32.26|32.43|32.26|32.41|32.24|9
1740368340000|2025-02-24 03:39:00|32.44|32.27|32.46|32.29|32.46|32.29|32.44|32.27|7
1740368350000|2025-02-24 03:39:10|32.45|32.28|32.47|32.3|32.49|32.32|32.45|32.28|8
1740368360000|2025-02-24 03:39:20|32.48|32.31|32.44|32.27|32.51|32.34|32.44|32.27|9
1740368370000|2025-02-24 03:39:30|32.43|32.26|32.42|32.25|32.44|32.27|32.42|32.25|7
1740368380000|2025-02-24 03:39:40|32.43|32.26|32.44|32.27|32.46|32.29|32.43|32.26|8
1740368390000|2025-02-24 03:39:50|32.45|32.28|32.45|32.28|32.46|32.29|32.44|32.27|15
1740368400000|2025-02-24 03:40:00|32.44|32.27|32.46|32.29|32.46|32.29|32.44|32.27|2
1740368410000|2025-02-24 03:40:10|32.42|32.25|32.43|32.26|32.43|32.26|32.42|32.25|4
1740368420000|2025-02-24 03:40:20|32.42|32.25|32.44|32.27|32.45|32.28|32.42|32.25|6
1740368430000|2025-02-24 03:40:30|32.46|32.29|32.44|32.27|32.46|32.29|32.44|32.27|5
1740368440000|2025-02-24 03:40:40|32.45|32.28|32.46|32.29|32.47|32.3|32.45|32.28|6
1740368450000|2025-02-24 03:40:50|32.47|32.3|32.46|32.29|32.47|32.3|32.46|32.29|6
1740368460000|2025-02-24 03:41:00|32.47|32.3|32.46|32.29|32.47|32.3|32.44|32.27|9
1740368470000|2025-02-24 03:41:10|32.45|32.28|32.48|32.31|32.49|32.32|32.44|32.27|7
1740368480000|2025-02-24 03:41:20|32.49|32.32|32.5|32.33|32.51|32.34|32.48|32.31|8
1740368490000|2025-02-24 03:41:30|32.51|32.34|32.5|32.33|32.51|32.34|32.48|32.31|10
1740368500000|2025-02-24 03:41:40|32.51|32.34|32.52|32.35|32.52|32.35|32.5|32.33|6
1740368510000|2025-02-24 03:41:50|32.51|32.34|32.52|32.35|32.52|32.35|32.51|32.34|2
1740368520000|2025-02-24 03:42:00|32.51|32.34|32.52|32.35|32.53|32.36|32.5|32.33|10
1740368530000|2025-02-24 03:42:10|32.53|32.36|32.53|32.36|32.54|32.37|32.52|32.35|7
1740368540000|2025-02-24 03:42:20|32.54|32.37|32.55|32.38|32.55|32.38|32.53|32.36|8
1740368550000|2025-02-24 03:42:30|32.54|32.37|32.53|32.36|32.54|32.37|32.52|32.35|6
1740368560000|2025-02-24 03:42:40|32.52|32.35|32.49|32.32|32.53|32.36|32.46|32.29|8
1740368570000|2025-02-24 03:42:50|32.5|32.33|32.52|32.35|32.53|32.36|32.5|32.33|9
1740368580000|2025-02-24 03:43:00|32.53|32.36|32.55|32.38|32.55|32.38|32.52|32.35|9
1740368590000|2025-02-24 03:43:10|32.56|32.39|32.56|32.39|32.57|32.4|32.55|32.38|6
1740368600000|2025-02-24 03:43:20|32.55|32.38|32.56|32.39|32.57|32.4|32.55|32.38|6
1740368610000|2025-02-24 03:43:30|32.57|32.4|32.59|32.42|32.6|32.43|32.56|32.39|6
1740368620000|2025-02-24 03:43:40|32.58|32.41|32.58|32.41|32.6|32.43|32.58|32.41|8
1740368630000|2025-02-24 03:43:50|32.6|32.43|32.59|32.42|32.6|32.43|32.59|32.42|4
1740368640000|2025-02-24 03:44:00|32.58|32.41|32.56|32.39|32.58|32.41|32.56|32.39|6
1740368650000|2025-02-24 03:44:10|32.57|32.4|32.57|32.4|32.58|32.41|32.56|32.39|5
1740368660000|2025-02-24 03:44:20|32.58|32.41|32.58|32.41|32.58|32.41|32.57|32.4|5
1740368680000|2025-02-24 03:44:40|32.57|32.4|32.59|32.42|32.59|32.42|32.57|32.4|4
1740368690000|2025-02-24 03:44:50|32.58|32.41|32.55|32.38|32.58|32.41|32.55|32.38|2
1740368700000|2025-02-24 03:45:00|32.54|32.37|32.55|32.38|32.57|32.4|32.53|32.36|9
1740368710000|2025-02-24 03:45:10|32.56|32.39|32.55|32.38|32.56|32.39|32.54|32.37|6
1740368720000|2025-02-24 03:45:20|32.54|32.37|32.56|32.39|32.57|32.4|32.54|32.37|5
1740368730000|2025-02-24 03:45:30|32.57|32.4|32.55|32.38|32.57|32.4|32.55|32.38|4
1740368740000|2025-02-24 03:45:40|32.56|32.39|32.58|32.41|32.58|32.41|32.56|32.39|8
1740368750000|2025-02-24 03:45:50|32.56|32.39|32.54|32.37|32.56|32.39|32.54|32.37|8
1740368760000|2025-02-24 03:46:00|32.53|32.36|32.53|32.36|32.55|32.38|32.53|32.36|6
1740368770000|2025-02-24 03:46:10|32.51|32.34|32.47|32.3|32.51|32.34|32.46|32.29|11
1740368780000|2025-02-24 03:46:20|32.48|32.31|32.48|32.31|32.49|32.32|32.46|32.29|9
1740368790000|2025-02-24 03:46:30|32.49|32.32|32.51|32.34|32.51|32.34|32.48|32.31|9
1740368800000|2025-02-24 03:46:40|32.5|32.33|32.47|32.3|32.5|32.33|32.47|32.3|9
1740368810000|2025-02-24 03:46:50|32.46|32.29|32.44|32.27|32.46|32.29|32.43|32.26|10
1740368820000|2025-02-24 03:47:00|32.43|32.26|32.44|32.27|32.46|32.29|32.43|32.26|10
1740368830000|2025-02-24 03:47:10|32.43|32.26|32.42|32.25|32.45|32.28|32.42|32.25|8
1740368840000|2025-02-24 03:47:20|32.43|32.26|32.38|32.21|32.43|32.26|32.38|32.21|6
1740368850000|2025-02-24 03:47:30|32.39|32.22|32.35|32.18|32.39|32.22|32.35|32.18|9
1740368860000|2025-02-24 03:47:40|32.37|32.2|32.34|32.17|32.37|32.2|32.34|32.17|5
1740368880000|2025-02-24 03:48:00|32.29|32.12|32.28|32.11|32.3|32.13|32.28|32.11|8
1740368890000|2025-02-24 03:48:10|32.27|32.1|32.27|32.1|32.29|32.12|32.25|32.08|12
1740368900000|2025-02-24 03:48:20|32.26|32.09|32.27|32.1|32.27|32.1|32.24|32.07|10
1740368910000|2025-02-24 03:48:30|32.28|32.11|32.28|32.11|32.31|32.14|32.28|32.11|6
1740369030000|2025-02-24 03:50:30|32.37|32.2|32.35|32.18|32.37|32.2|32.35|32.18|5
1740369090000|2025-02-24 03:51:30|32.36|32.19|32.38|32.21|32.38|32.21|32.36|32.19|5
1740369100000|2025-02-24 03:51:40|32.39|32.22|32.41|32.24|32.42|32.25|32.38|32.21|8
1740369590000|2025-02-24 03:59:50|32.24|32.07|32.25|32.08|32.25|32.08|32.24|32.07|2
1740369600000|2025-02-24 04:00:00|32.26|32.09|32.23|32.06|32.26|32.09|32.23|32.06|6
1740369610000|2025-02-24 04:00:10|32.22|32.05|32.25|32.08|32.25|32.08|32.22|32.05|6
1740369620000|2025-02-24 04:00:20|32.24|32.07|32.26|32.09|32.26|32.09|32.22|32.05|12
1740369630000|2025-02-24 04:00:30|32.27|32.1|32.28|32.11|32.28|32.11|32.27|32.1|6
1740369640000|2025-02-24 04:00:40|32.29|32.12|32.3|32.13|32.32|32.15|32.29|32.12|10
1740369650000|2025-02-24 04:00:50|32.31|32.14|32.29|32.12|32.31|32.14|32.29|32.12|7
1740369660000|2025-02-24 04:01:00|32.3|32.13|32.24|32.07|32.3|32.13|32.24|32.07|8
1740369670000|2025-02-24 04:01:10|32.25|32.08|32.23|32.06|32.26|32.09|32.23|32.06|6
1740369680000|2025-02-24 04:01:20|32.24|32.07|32.23|32.06|32.24|32.07|32.23|32.06|4
1740369690000|2025-02-24 04:01:30|32.24|32.07|32.24|32.07|32.24|32.07|32.22|32.05|8
1740369700000|2025-02-24 04:01:40|32.25|32.08|32.24|32.07|32.25|32.08|32.23|32.06|7
1740369710000|2025-02-24 04:01:50|32.23|32.06|32.23|32.06|32.25|32.08|32.23|32.06|13
1740369720000|2025-02-24 04:02:00|32.24|32.07|32.3|32.13|32.31|32.14|32.24|32.07|11
1740369730000|2025-02-24 04:02:10|32.29|32.12|32.27|32.1|32.3|32.13|32.26|32.09|12
1740369740000|2025-02-24 04:02:20|32.28|32.11|32.23|32.06|32.28|32.11|32.23|32.06|10
1740369750000|2025-02-24 04:02:30|32.24|32.07|32.24|32.07|32.24|32.07|32.22|32.05|6
1740369760000|2025-02-24 04:02:40|32.25|32.08|32.26|32.09|32.26|32.09|32.24|32.07|4
1740369770000|2025-02-24 04:02:50|32.28|32.11|32.29|32.12|32.29|32.12|32.28|32.11|6
1740369790000|2025-02-24 04:03:10|32.28|32.11|32.28|32.11|32.29|32.12|32.27|32.1|5
1740369800000|2025-02-24 04:03:20|32.27|32.1|32.28|32.11|32.28|32.11|32.26|32.09|6
1740369810000|2025-02-24 04:03:30|32.27|32.1|32.23|32.06|32.27|32.1|32.22|32.05|7
1740369820000|2025-02-24 04:03:40|32.22|32.05|32.23|32.06|32.24|32.07|32.22|32.05|6
1740369830000|2025-02-24 04:03:50|32.24|32.07|32.23|32.06|32.24|32.07|32.22|32.05|5
1740369840000|2025-02-24 04:04:00|32.22|32.05|32.23|32.06|32.26|32.09|32.22|32.05|9
1740369850000|2025-02-24 04:04:10|32.24|32.07|32.25|32.08|32.25|32.08|32.23|32.06|13
1740369860000|2025-02-24 04:04:20|32.26|32.09|32.26|32.09|32.26|32.09|32.25|32.08|5
1740369870000|2025-02-24 04:04:30|32.25|32.08|32.25|32.08|32.25|32.08|32.23|32.06|8
1740369880000|2025-02-24 04:04:40|32.24|32.07|32.24|32.07|32.25|32.08|32.24|32.07|3
1740369890000|2025-02-24 04:04:50|32.23|32.06|32.23|32.06|32.25|32.08|32.22|32.05|10
1740369900000|2025-02-24 04:05:00|32.24|32.07|32.24|32.07|32.24|32.07|32.22|32.05|12
1740369910000|2025-02-24 04:05:10|32.23|32.06|32.21|32.04|32.24|32.07|32.2|32.03|7
1740369930000|2025-02-24 04:05:30|32.22|32.05|32.21|32.04|32.24|32.07|32.21|32.04|10
1740369940000|2025-02-24 04:05:40|32.23|32.06|32.25|32.08|32.25|32.08|32.21|32.04|7
1740369950000|2025-02-24 04:05:50|32.24|32.07|32.25|32.08|32.26|32.09|32.24|32.07|11
1740369960000|2025-02-24 04:06:00|32.27|32.1|32.25|32.08|32.27|32.1|32.24|32.07|10
1740369970000|2025-02-24 04:06:10|32.24|32.07|32.25|32.08|32.25|32.08|32.24|32.07|2
1740369980000|2025-02-24 04:06:20|32.26|32.09|32.28|32.11|32.28|32.11|32.26|32.09|3
1740369990000|2025-02-24 04:06:30|32.27|32.1|32.27|32.1|32.28|32.11|32.26|32.09|9
1740370000000|2025-02-24 04:06:40|32.28|32.11|32.29|32.12|32.29|32.12|32.26|32.09|7
1740370010000|2025-02-24 04:06:50|32.3|32.13|32.32|32.15|32.34|32.17|32.3|32.13|8
1740370020000|2025-02-24 04:07:00|32.26|32.09|32.26|32.09|32.27|32.1|32.23|32.06|11
1740370030000|2025-02-24 04:07:10|32.25|32.08|32.25|32.08|32.26|32.09|32.24|32.07|8
1740370040000|2025-02-24 04:07:20|32.24|32.07|32.25|32.08|32.26|32.09|32.24|32.07|6
1740370050000|2025-02-24 04:07:30|32.26|32.09|32.26|32.09|32.26|32.09|32.25|32.08|3
1740370060000|2025-02-24 04:07:40|32.25|32.08|32.26|32.09|32.27|32.1|32.24|32.07|8
1740370070000|2025-02-24 04:07:50|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|3
1740370080000|2025-02-24 04:08:00|32.26|32.09|32.26|32.09|32.27|32.1|32.25|32.08|7
1740370090000|2025-02-24 04:08:10|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|5
1740370100000|2025-02-24 04:08:20|32.28|32.11|32.28|32.11|32.29|32.12|32.26|32.09|13
1740370110000|2025-02-24 04:08:30|32.27|32.1|32.24|32.07|32.28|32.11|32.24|32.07|8
1740370120000|2025-02-24 04:08:40|32.25|32.08|32.26|32.09|32.28|32.11|32.24|32.07|7
1740370130000|2025-02-24 04:08:50|32.24|32.07|32.22|32.05|32.24|32.07|32.21|32.04|8
1740370140000|2025-02-24 04:09:00|32.21|32.04|32.26|32.09|32.27|32.1|32.21|32.04|8
1740370150000|2025-02-24 04:09:10|32.25|32.08|32.27|32.1|32.27|32.1|32.25|32.08|10
1740370160000|2025-02-24 04:09:20|32.26|32.09|32.25|32.08|32.27|32.1|32.25|32.08|4
1740370180000|2025-02-24 04:09:40|32.22|32.05|32.23|32.06|32.23|32.06|32.22|32.05|4
1740370190000|2025-02-24 04:09:50|32.24|32.07|32.22|32.05|32.24|32.07|32.22|32.05|9
1740370200000|2025-02-24 04:10:00|32.21|32.04|32.2|32.03|32.22|32.05|32.2|32.03|8
1740370210000|2025-02-24 04:10:10|32.19|32.02|32.19|32.02|32.2|32.03|32.19|32.02|5
1740370230000|2025-02-24 04:10:30|32.2|32.03|32.2|32.03|32.2|32.03|32.19|32.02|3
1740370240000|2025-02-24 04:10:40|32.21|32.04|32.2|32.03|32.21|32.04|32.2|32.03|2
1740370250000|2025-02-24 04:10:50|32.19|32.02|32.2|32.03|32.21|32.04|32.19|32.02|4
1740370260000|2025-02-24 04:11:00|32.19|32.02|32.19|32.02|32.21|32.04|32.19|32.02|8
1740370270000|2025-02-24 04:11:10|32.18|32.01|32.18|32.01|32.19|32.02|32.17|32|8
1740370280000|2025-02-24 04:11:20|32.17|32|32.15|31.98|32.17|32|32.13|31.96|7
1740370290000|2025-02-24 04:11:30|32.14|31.97|32.12|31.95|32.14|31.97|32.12|31.95|7
1740370300000|2025-02-24 04:11:40|32.11|31.94|32.13|31.96|32.15|31.98|32.11|31.94|9
1740370310000|2025-02-24 04:11:50|32.12|31.95|32.11|31.94|32.12|31.95|32.1|31.93|4
1740370320000|2025-02-24 04:12:00|32.1|31.93|32.03|31.86|32.1|31.93|32.03|31.86|6
1740370330000|2025-02-24 04:12:10|32.04|31.87|32.03|31.86|32.04|31.87|32.03|31.86|8
1740370340000|2025-02-24 04:12:20|32.02|31.85|31.99|31.82|32.02|31.85|31.99|31.82|4
1740370350000|2025-02-24 04:12:30|32|31.83|32.06|31.89|32.06|31.89|31.97|31.8|11
1740370360000|2025-02-24 04:12:40|32.07|31.9|32.15|31.98|32.16|31.99|32.07|31.9|6
1740370380000|2025-02-24 04:13:00|32.16|31.99|32.17|32|32.18|32.01|32.16|31.99|8
1740370390000|2025-02-24 04:13:10|32.18|32.01|32.18|32.01|32.18|32.01|32.17|32|3
1740370400000|2025-02-24 04:13:20|32.19|32.02|32.17|32|32.2|32.03|32.17|32|8
1740370410000|2025-02-24 04:13:30|32.16|31.99|32.13|31.96|32.17|32|32.12|31.95|12
1740370420000|2025-02-24 04:13:40|32.12|31.95|32.16|31.99|32.17|32|32.12|31.95|9
1740370430000|2025-02-24 04:13:50|32.17|32|32.13|31.96|32.17|32|32.13|31.96|5
1740370440000|2025-02-24 04:14:00|32.15|31.98|32.12|31.95|32.15|31.98|32.12|31.95|8
1740370450000|2025-02-24 04:14:10|32.11|31.94|32.11|31.94|32.12|31.95|32.1|31.93|5
1740370460000|2025-02-24 04:14:20|32.09|31.92|32.13|31.96|32.13|31.96|32.09|31.92|7
1740370470000|2025-02-24 04:14:30|32.12|31.95|32.13|31.96|32.14|31.97|32.12|31.95|6
1740370480000|2025-02-24 04:14:40|32.12|31.95|32.13|31.96|32.13|31.96|32.11|31.94|4
1740370490000|2025-02-24 04:14:50|32.11|31.94|32.12|31.95|32.12|31.95|32.11|31.94|6
1740370500000|2025-02-24 04:15:00|32.11|31.94|32.11|31.94|32.12|31.95|32.11|31.94|5
1740370510000|2025-02-24 04:15:10|32.1|31.93|32.12|31.95|32.13|31.96|32.1|31.93|4
1740370520000|2025-02-24 04:15:20|32.11|31.94|32.14|31.97|32.14|31.97|32.11|31.94|8
1740370530000|2025-02-24 04:15:30|32.15|31.98|32.16|31.99|32.16|31.99|32.14|31.97|8
1740370540000|2025-02-24 04:15:40|32.15|31.98|32.19|32.02|32.19|32.02|32.15|31.98|8
1740370550000|2025-02-24 04:15:50|32.17|32|32.16|31.99|32.19|32.02|32.16|31.99|7
1740370560000|2025-02-24 04:16:00|32.17|32|32.17|32|32.17|32|32.17|32|1
1740370570000|2025-02-24 04:16:10|32.13|31.96|32.13|31.96|32.13|31.96|32.12|31.95|3
1740370580000|2025-02-24 04:16:20|32.12|31.95|32.16|31.99|32.17|32|32.12|31.95|10
1740370590000|2025-02-24 04:16:30|32.17|32|32.18|32.01|32.18|32.01|32.16|31.99|8
1740370600000|2025-02-24 04:16:40|32.17|32|32.19|32.02|32.2|32.03|32.17|32|7
1740370610000|2025-02-24 04:16:50|32.2|32.03|32.2|32.03|32.21|32.04|32.19|32.02|9
1740370620000|2025-02-24 04:17:00|32.19|32.02|32.19|32.02|32.21|32.04|32.19|32.02|7
1740370630000|2025-02-24 04:17:10|32.2|32.03|32.18|32.01|32.2|32.03|32.16|31.99|7
1740370640000|2025-02-24 04:17:20|32.19|32.02|32.19|32.02|32.2|32.03|32.18|32.01|9
1740370650000|2025-02-24 04:17:30|32.18|32.01|32.23|32.06|32.23|32.06|32.18|32.01|7
1740370660000|2025-02-24 04:17:40|32.2|32.03|32.17|32|32.2|32.03|32.16|31.99|8
1740370670000|2025-02-24 04:17:50|32.18|32.01|32.17|32|32.18|32.01|32.17|32|6
1740370680000|2025-02-24 04:18:00|32.18|32.01|32.12|31.95|32.18|32.01|32.12|31.95|9
1740370690000|2025-02-24 04:18:10|32.13|31.96|32.14|31.97|32.14|31.97|32.12|31.95|6
1740370700000|2025-02-24 04:18:20|32.13|31.96|32.13|31.96|32.13|31.96|32.12|31.95|7
1740370710000|2025-02-24 04:18:30|32.14|31.97|32.14|31.97|32.14|31.97|32.13|31.96|9
1740370720000|2025-02-24 04:18:40|32.15|31.98|32.17|32|32.17|32|32.15|31.98|7
1740370730000|2025-02-24 04:18:50|32.16|31.99|32.14|31.97|32.17|32|32.14|31.97|7
1740370740000|2025-02-24 04:19:00|32.15|31.98|32.14|31.97|32.16|31.99|32.14|31.97|9
1740370750000|2025-02-24 04:19:10|32.13|31.96|32.11|31.94|32.13|31.96|32.11|31.94|4
1740370770000|2025-02-24 04:19:30|32.08|31.91|32.08|31.91|32.09|31.92|32.08|31.91|3
1740370780000|2025-02-24 04:19:40|32.07|31.9|32.02|31.85|32.08|31.91|32.02|31.85|8
1740370790000|2025-02-24 04:19:50|32.03|31.86|32.02|31.85|32.03|31.86|32.01|31.84|6
1740370800000|2025-02-24 04:20:00|32.01|31.84|32.01|31.84|32.02|31.85|32|31.83|8
1740370810000|2025-02-24 04:20:10|32|31.83|31.98|31.81|32.02|31.85|31.98|31.81|12
1740370820000|2025-02-24 04:20:20|31.99|31.82|31.95|31.78|32|31.83|31.95|31.78|9
1740370830000|2025-02-24 04:20:30|31.94|31.77|31.95|31.78|31.95|31.78|31.92|31.75|9
1740370840000|2025-02-24 04:20:40|31.94|31.77|31.93|31.76|31.94|31.77|31.93|31.76|4
1740370850000|2025-02-24 04:20:50|31.92|31.75|32.08|31.91|32.08|31.91|31.91|31.74|12
1740370860000|2025-02-24 04:21:00|32.09|31.92|32.03|31.86|32.09|31.92|32.03|31.86|11
1740370870000|2025-02-24 04:21:10|32.04|31.87|32.01|31.84|32.04|31.87|32|31.83|6
1740370880000|2025-02-24 04:21:20|32.02|31.85|32.06|31.89|32.06|31.89|32|31.83|14
1740370890000|2025-02-24 04:21:30|32.05|31.88|32.09|31.92|32.09|31.92|32.05|31.88|10
1740370900000|2025-02-24 04:21:40|32.1|31.93|32.08|31.91|32.1|31.93|32.08|31.91|3
1740370910000|2025-02-24 04:21:50|32.07|31.9|32.09|31.92|32.09|31.92|32.07|31.9|3
1740370920000|2025-02-24 04:22:00|32.08|31.91|32.09|31.92|32.1|31.93|32.06|31.89|10
1740370930000|2025-02-24 04:22:10|32.08|31.91|32.05|31.88|32.08|31.91|32.05|31.88|6
1740370940000|2025-02-24 04:22:20|32.06|31.89|32.06|31.89|32.07|31.9|32.05|31.88|5
1740370960000|2025-02-24 04:22:40|32.08|31.91|32.08|31.91|32.08|31.91|32.08|31.91|1
1740370970000|2025-02-24 04:22:50|32.09|31.92|32.1|31.93|32.1|31.93|32.09|31.92|2
1740370980000|2025-02-24 04:23:00|32.09|31.92|32.08|31.91|32.09|31.92|32.06|31.89|6
1740371000000|2025-02-24 04:23:20|32.09|31.92|32.09|31.92|32.09|31.92|32.09|31.92|1
1740371010000|2025-02-24 04:23:30|32.1|31.93|32.05|31.88|32.1|31.93|32.05|31.88|7
1740371020000|2025-02-24 04:23:40|32.06|31.89|32.07|31.9|32.07|31.9|32.06|31.89|2
1740371030000|2025-02-24 04:23:50|32.06|31.89|32.06|31.89|32.07|31.9|32.06|31.89|3
1740371040000|2025-02-24 04:24:00|32.07|31.9|32.07|31.9|32.07|31.9|32.07|31.9|1
1740371050000|2025-02-24 04:24:10|32.08|31.91|32.11|31.94|32.11|31.94|32.08|31.91|4
1740371060000|2025-02-24 04:24:20|32.1|31.93|32.08|31.91|32.1|31.93|32.08|31.91|3
1740371070000|2025-02-24 04:24:30|32.09|31.92|32.11|31.94|32.11|31.94|32.09|31.92|3
1740371090000|2025-02-24 04:24:50|32.1|31.93|32.1|31.93|32.1|31.93|32.09|31.92|3
1740371100000|2025-02-24 04:25:00|32.11|31.94|32.15|31.98|32.16|31.99|32.11|31.94|10
1740371110000|2025-02-24 04:25:10|32.08|31.91|32.08|31.91|32.11|31.94|32.08|31.91|7
1740371120000|2025-02-24 04:25:20|32.09|31.92|32.07|31.9|32.1|31.93|32.07|31.9|5
1740371130000|2025-02-24 04:25:30|32.08|31.91|32.04|31.87|32.08|31.91|32.04|31.87|4
1740371140000|2025-02-24 04:25:40|32.02|31.85|32.03|31.86|32.04|31.87|32.02|31.85|3
1740371160000|2025-02-24 04:26:00|32.06|31.89|32.06|31.89|32.06|31.89|32.05|31.88|3
1740371170000|2025-02-24 04:26:10|32.07|31.9|32.06|31.89|32.09|31.92|32.06|31.89|10
1740371180000|2025-02-24 04:26:20|32.07|31.9|32.07|31.9|32.09|31.92|32.07|31.9|7
1740371190000|2025-02-24 04:26:30|32.08|31.91|32.09|31.92|32.1|31.93|32.08|31.91|4
1740371200000|2025-02-24 04:26:40|32.1|31.93|32.08|31.91|32.11|31.94|32.06|31.89|8
1740371210000|2025-02-24 04:26:50|32.07|31.9|32.05|31.88|32.07|31.9|32.03|31.86|7
1740371220000|2025-02-24 04:27:00|32.04|31.87|32.02|31.85|32.05|31.88|32.02|31.85|9
1740371230000|2025-02-24 04:27:10|32.03|31.86|32.07|31.9|32.1|31.93|32.03|31.86|11
1740371240000|2025-02-24 04:27:20|32.06|31.89|32.05|31.88|32.07|31.9|32.05|31.88|3
1740371250000|2025-02-24 04:27:30|32.06|31.89|32.06|31.89|32.07|31.9|32.06|31.89|3
1740371260000|2025-02-24 04:27:40|32.05|31.88|32.06|31.89|32.07|31.9|32.05|31.88|3
1740371270000|2025-02-24 04:27:50|32.08|31.91|32.07|31.9|32.08|31.91|32.06|31.89|4
1740371280000|2025-02-24 04:28:00|32.08|31.91|32.06|31.89|32.08|31.91|32.06|31.89|3
1740371290000|2025-02-24 04:28:10|32.08|31.91|32.06|31.89|32.08|31.91|32.05|31.88|7
1740371300000|2025-02-24 04:28:20|32.05|31.88|32.08|31.91|32.08|31.91|32.05|31.88|8
1740371310000|2025-02-24 04:28:30|32.07|31.9|32.03|31.86|32.07|31.9|32.03|31.86|7
1740371320000|2025-02-24 04:28:40|32.04|31.87|32.03|31.86|32.05|31.88|32.02|31.85|6
1740371330000|2025-02-24 04:28:50|32.04|31.87|32.04|31.87|32.06|31.89|32.04|31.87|4
1740371350000|2025-02-24 04:29:10|32.01|31.84|31.98|31.81|32.01|31.84|31.98|31.81|4
1740371360000|2025-02-24 04:29:20|31.99|31.82|31.99|31.82|32.01|31.84|31.99|31.82|4
1740371370000|2025-02-24 04:29:30|32|31.83|32|31.83|32.01|31.84|31.97|31.8|10
1740371380000|2025-02-24 04:29:40|32.01|31.84|32.01|31.84|32.01|31.84|31.99|31.82|5
1740371390000|2025-02-24 04:29:50|32.02|31.85|32.02|31.85|32.03|31.86|32.02|31.85|3
1740371400000|2025-02-24 04:30:00|32.01|31.84|31.96|31.79|32.01|31.84|31.96|31.79|12
1740371410000|2025-02-24 04:30:10|31.97|31.8|31.98|31.81|32.02|31.85|31.97|31.8|9
1740371420000|2025-02-24 04:30:20|31.97|31.8|31.94|31.77|31.98|31.81|31.94|31.77|10
1740371430000|2025-02-24 04:30:30|31.93|31.76|31.9|31.73|31.93|31.76|31.89|31.72|8
1740371440000|2025-02-24 04:30:40|31.89|31.72|31.89|31.72|31.91|31.74|31.87|31.7|13
1740371450000|2025-02-24 04:30:50|31.9|31.73|31.9|31.73|31.9|31.73|31.87|31.7|12
1740371460000|2025-02-24 04:31:00|31.89|31.72|31.93|31.76|31.93|31.76|31.88|31.71|15
1740371470000|2025-02-24 04:31:10|31.91|31.74|31.92|31.75|31.92|31.75|31.89|31.72|11
1740371480000|2025-02-24 04:31:20|31.91|31.74|31.93|31.76|31.96|31.79|31.91|31.74|11
1740371490000|2025-02-24 04:31:30|31.92|31.75|31.9|31.73|31.92|31.75|31.89|31.72|11
1740371500000|2025-02-24 04:31:40|31.89|31.72|31.88|31.71|31.9|31.73|31.88|31.71|10
1740371510000|2025-02-24 04:31:50|31.89|31.72|31.89|31.72|31.9|31.73|31.87|31.7|7
1740371520000|2025-02-24 04:32:00|31.88|31.71|31.87|31.7|31.89|31.72|31.86|31.69|13
1740371530000|2025-02-24 04:32:10|31.86|31.69|31.88|31.71|31.89|31.72|31.85|31.68|11
1740371540000|2025-02-24 04:32:20|31.89|31.72|31.91|31.74|31.92|31.75|31.87|31.7|13
1740371550000|2025-02-24 04:32:30|31.92|31.75|31.95|31.78|31.97|31.8|31.92|31.75|12
1740371560000|2025-02-24 04:32:40|31.96|31.79|31.95|31.78|31.97|31.8|31.93|31.76|11
1740371570000|2025-02-24 04:32:50|31.96|31.79|31.98|31.81|31.98|31.81|31.96|31.79|5
1740371580000|2025-02-24 04:33:00|31.97|31.8|31.95|31.78|31.98|31.81|31.95|31.78|12
1740371590000|2025-02-24 04:33:10|31.96|31.79|32|31.83|32|31.83|31.96|31.79|11
1740371600000|2025-02-24 04:33:20|32.01|31.84|31.98|31.81|32.02|31.85|31.98|31.81|5
1740371610000|2025-02-24 04:33:30|31.99|31.82|32|31.83|32.01|31.84|31.99|31.82|4
1740371620000|2025-02-24 04:33:40|31.99|31.82|32.01|31.84|32.02|31.85|31.98|31.81|8
1740371630000|2025-02-24 04:33:50|32.02|31.85|32.01|31.84|32.02|31.85|31.99|31.82|7
1740371640000|2025-02-24 04:34:00|32|31.83|31.96|31.79|32.01|31.84|31.94|31.77|12
1740371650000|2025-02-24 04:34:10|31.95|31.78|31.99|31.82|31.99|31.82|31.95|31.78|6
1740371660000|2025-02-24 04:34:20|32|31.83|31.95|31.78|32|31.83|31.94|31.77|10
1740371670000|2025-02-24 04:34:30|31.96|31.79|31.96|31.79|31.98|31.81|31.96|31.79|5
1740371680000|2025-02-24 04:34:40|31.95|31.78|31.96|31.79|31.97|31.8|31.93|31.76|10
1740371690000|2025-02-24 04:34:50|31.97|31.8|31.93|31.76|31.97|31.8|31.91|31.74|12
1740371700000|2025-02-24 04:35:00|31.92|31.75|31.9|31.73|31.94|31.77|31.9|31.73|11
1740371710000|2025-02-24 04:35:10|31.91|31.74|31.9|31.73|31.91|31.74|31.89|31.72|14
1740371720000|2025-02-24 04:35:20|31.91|31.74|31.88|31.71|31.91|31.74|31.87|31.7|6
1740371730000|2025-02-24 04:35:30|31.89|31.72|31.87|31.7|31.89|31.72|31.87|31.7|7
1740371740000|2025-02-24 04:35:40|31.86|31.69|31.9|31.73|31.9|31.73|31.86|31.69|8
1740371750000|2025-02-24 04:35:50|31.89|31.72|31.87|31.7|31.9|31.73|31.87|31.7|5
1740371760000|2025-02-24 04:36:00|31.88|31.71|31.88|31.71|31.91|31.74|31.86|31.69|13
1740371770000|2025-02-24 04:36:10|31.87|31.7|31.9|31.73|31.92|31.75|31.87|31.7|15
1740371780000|2025-02-24 04:36:20|31.91|31.74|31.89|31.72|31.92|31.75|31.89|31.72|8
1740371790000|2025-02-24 04:36:30|31.9|31.73|31.91|31.74|31.93|31.76|31.9|31.73|13
1740371800000|2025-02-24 04:36:40|31.89|31.72|31.94|31.77|31.94|31.77|31.89|31.72|14
1740371810000|2025-02-24 04:36:50|31.93|31.76|31.91|31.74|31.93|31.76|31.89|31.72|9
1740371820000|2025-02-24 04:37:00|31.92|31.75|31.98|31.81|31.98|31.81|31.92|31.75|12
1740371830000|2025-02-24 04:37:10|31.97|31.8|31.96|31.79|31.99|31.82|31.96|31.79|8
1740371840000|2025-02-24 04:37:20|31.97|31.8|31.94|31.77|31.97|31.8|31.93|31.76|8
1740371850000|2025-02-24 04:37:30|31.95|31.78|31.95|31.78|31.96|31.79|31.94|31.77|8
1740371860000|2025-02-24 04:37:40|31.94|31.77|31.94|31.77|31.94|31.77|31.93|31.76|3
1740371870000|2025-02-24 04:37:50|31.95|31.78|31.94|31.77|31.96|31.79|31.94|31.77|9
1740371880000|2025-02-24 04:38:00|31.93|31.76|31.94|31.77|31.94|31.77|31.92|31.75|4
1740371890000|2025-02-24 04:38:10|31.92|31.75|31.92|31.75|31.94|31.77|31.92|31.75|6
1740371900000|2025-02-24 04:38:20|31.91|31.74|31.91|31.74|31.93|31.76|31.91|31.74|8
1740371910000|2025-02-24 04:38:30|31.92|31.75|31.9|31.73|31.93|31.76|31.89|31.72|7
1740371920000|2025-02-24 04:38:40|31.91|31.74|31.91|31.74|31.92|31.75|31.9|31.73|5
1740371930000|2025-02-24 04:38:50|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|3
1740371940000|2025-02-24 04:39:00|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|8
1740371950000|2025-02-24 04:39:10|31.91|31.74|31.92|31.75|31.95|31.78|31.91|31.74|7
1740371960000|2025-02-24 04:39:20|31.93|31.76|31.91|31.74|31.93|31.76|31.91|31.74|3
1740371970000|2025-02-24 04:39:30|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|4
1740371980000|2025-02-24 04:39:40|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740371990000|2025-02-24 04:39:50|31.91|31.74|31.91|31.74|31.92|31.75|31.91|31.74|3
1740372000000|2025-02-24 04:40:00|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740372010000|2025-02-24 04:40:10|31.92|31.75|31.89|31.72|31.93|31.76|31.89|31.72|8
1740372020000|2025-02-24 04:40:20|31.9|31.73|31.93|31.76|31.94|31.77|31.9|31.73|6
1740372030000|2025-02-24 04:40:30|31.94|31.77|31.94|31.77|31.95|31.78|31.93|31.76|8
1740372040000|2025-02-24 04:40:40|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|2
1740372050000|2025-02-24 04:40:50|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740372060000|2025-02-24 04:41:00|31.94|31.77|31.94|31.77|31.95|31.78|31.91|31.74|10
1740372070000|2025-02-24 04:41:10|31.93|31.76|31.94|31.77|31.94|31.77|31.92|31.75|6
1740372080000|2025-02-24 04:41:20|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|4
1740372090000|2025-02-24 04:41:30|31.93|31.76|31.93|31.76|31.93|31.76|31.92|31.75|3
1740372100000|2025-02-24 04:41:40|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|2
1740372120000|2025-02-24 04:42:00|31.97|31.8|31.97|31.8|31.97|31.8|31.97|31.8|1
1740372130000|2025-02-24 04:42:10|31.96|31.79|31.95|31.78|31.96|31.79|31.95|31.78|2
1740372150000|2025-02-24 04:42:30|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740372160000|2025-02-24 04:42:40|31.96|31.79|31.96|31.79|31.96|31.79|31.95|31.78|3
1740372170000|2025-02-24 04:42:50|31.95|31.78|31.95|31.78|31.96|31.79|31.95|31.78|3
1740372180000|2025-02-24 04:43:00|31.96|31.79|31.95|31.78|31.96|31.79|31.95|31.78|2
1740372190000|2025-02-24 04:43:10|31.96|31.79|31.94|31.77|31.96|31.79|31.94|31.77|3
1740372200000|2025-02-24 04:43:20|31.96|31.79|31.95|31.78|31.96|31.79|31.95|31.78|2
1740372210000|2025-02-24 04:43:30|31.94|31.77|31.94|31.77|31.96|31.79|31.94|31.77|9
1740372220000|2025-02-24 04:43:40|31.95|31.78|31.95|31.78|31.96|31.79|31.95|31.78|3
1740372230000|2025-02-24 04:43:50|31.96|31.79|31.96|31.79|31.97|31.8|31.95|31.78|7
1740372240000|2025-02-24 04:44:00|31.97|31.8|31.98|31.81|31.98|31.81|31.97|31.8|2
1740372250000|2025-02-24 04:44:10|31.96|31.79|31.98|31.81|31.98|31.81|31.96|31.79|4
1740372260000|2025-02-24 04:44:20|31.97|31.8|31.98|31.81|31.98|31.81|31.96|31.79|8
1740372270000|2025-02-24 04:44:30|32|31.83|31.97|31.8|32|31.83|31.97|31.8|5
1740372280000|2025-02-24 04:44:40|31.98|31.81|31.98|31.81|31.99|31.82|31.98|31.81|3
1740372300000|2025-02-24 04:45:00|31.96|31.79|31.98|31.81|31.98|31.81|31.96|31.79|5
1740372310000|2025-02-24 04:45:10|31.97|31.8|31.99|31.82|32|31.83|31.97|31.8|13
1740372320000|2025-02-24 04:45:20|32|31.83|32.03|31.86|32.03|31.86|31.99|31.82|11
1740372330000|2025-02-24 04:45:30|32.04|31.87|32.03|31.86|32.04|31.87|32.03|31.86|6
1740372340000|2025-02-24 04:45:40|32.04|31.87|32.05|31.88|32.06|31.89|32.04|31.87|4
1740372350000|2025-02-24 04:45:50|32.06|31.89|32.08|31.91|32.09|31.92|32.06|31.89|9
1740372360000|2025-02-24 04:46:00|32.09|31.92|32.07|31.9|32.11|31.94|32.07|31.9|12
1740372370000|2025-02-24 04:46:10|32.08|31.91|32.07|31.9|32.08|31.91|32.06|31.89|8
1740372380000|2025-02-24 04:46:20|32.08|31.91|32.07|31.9|32.09|31.92|32.06|31.89|9
1740372390000|2025-02-24 04:46:30|32.06|31.89|32.06|31.89|32.07|31.9|32.05|31.88|5
1740372400000|2025-02-24 04:46:40|32.05|31.88|32.07|31.9|32.08|31.91|32.05|31.88|10
1740372410000|2025-02-24 04:46:50|32.06|31.89|32.08|31.91|32.08|31.91|32.06|31.89|9
1740372420000|2025-02-24 04:47:00|32.09|31.92|32.08|31.91|32.1|31.93|32.08|31.91|11
1740372430000|2025-02-24 04:47:10|32.09|31.92|32.13|31.96|32.13|31.96|32.09|31.92|7
1740372440000|2025-02-24 04:47:20|32.12|31.95|32.12|31.95|32.12|31.95|32.11|31.94|3
1740372450000|2025-02-24 04:47:30|32.11|31.94|32.11|31.94|32.13|31.96|32.1|31.93|7
1740372460000|2025-02-24 04:47:40|32.1|31.93|32.1|31.93|32.11|31.94|32.09|31.92|5
1740372500000|2025-02-24 04:48:20|32.11|31.94|32.12|31.95|32.12|31.95|32.11|31.94|2
1740372510000|2025-02-24 04:48:30|32.13|31.96|32.14|31.97|32.15|31.98|32.13|31.96|6
1740372520000|2025-02-24 04:48:40|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|2
1740372540000|2025-02-24 04:49:00|32.13|31.96|32.13|31.96|32.14|31.97|32.13|31.96|3
1740372550000|2025-02-24 04:49:10|32.12|31.95|32.11|31.94|32.13|31.96|32.11|31.94|3
1740372560000|2025-02-24 04:49:20|32.13|31.96|32.14|31.97|32.15|31.98|32.13|31.96|4
1740372570000|2025-02-24 04:49:30|32.15|31.98|32.15|31.98|32.16|31.99|32.15|31.98|7
1740372580000|2025-02-24 04:49:40|32.16|31.99|32.16|31.99|32.17|32|32.16|31.99|3
1740372590000|2025-02-24 04:49:50|32.17|32|32.18|32.01|32.18|32.01|32.17|32|2
1740372600000|2025-02-24 04:50:00|32.17|32|32.17|32|32.18|32.01|32.17|32|3
1740372610000|2025-02-24 04:50:10|32.18|32.01|32.2|32.03|32.21|32.04|32.18|32.01|8
1740372620000|2025-02-24 04:50:20|32.19|32.02|32.2|32.03|32.2|32.03|32.19|32.02|6
1740372630000|2025-02-24 04:50:30|32.19|32.02|32.18|32.01|32.19|32.02|32.17|32|5
1740372640000|2025-02-24 04:50:40|32.19|32.02|32.22|32.05|32.22|32.05|32.19|32.02|8
1740372650000|2025-02-24 04:50:50|32.21|32.04|32.22|32.05|32.23|32.06|32.21|32.04|6
1740372660000|2025-02-24 04:51:00|32.23|32.06|32.2|32.03|32.23|32.06|32.2|32.03|7
1740372670000|2025-02-24 04:51:10|32.19|32.02|32.22|32.05|32.22|32.05|32.19|32.02|4
1740372690000|2025-02-24 04:51:30|32.24|32.07|32.23|32.06|32.24|32.07|32.23|32.06|2
1740372700000|2025-02-24 04:51:40|32.22|32.05|32.23|32.06|32.23|32.06|32.22|32.05|4
1740372710000|2025-02-24 04:51:50|32.24|32.07|32.23|32.06|32.24|32.07|32.23|32.06|4
1740372720000|2025-02-24 04:52:00|32.24|32.07|32.24|32.07|32.24|32.07|32.23|32.06|5
1740372730000|2025-02-24 04:52:10|32.23|32.06|32.18|32.01|32.23|32.06|32.17|32|8
1740372740000|2025-02-24 04:52:20|32.19|32.02|32.21|32.04|32.23|32.06|32.18|32.01|12
1740372750000|2025-02-24 04:52:30|32.22|32.05|32.21|32.04|32.22|32.05|32.21|32.04|4
1740372760000|2025-02-24 04:52:40|32.22|32.05|32.21|32.04|32.23|32.06|32.21|32.04|4
1740372770000|2025-02-24 04:52:50|32.2|32.03|32.18|32.01|32.2|32.03|32.18|32.01|6
1740372780000|2025-02-24 04:53:00|32.19|32.02|32.17|32|32.2|32.03|32.17|32|5
1740372790000|2025-02-24 04:53:10|32.18|32.01|32.16|31.99|32.18|32.01|32.16|31.99|3
1740372800000|2025-02-24 04:53:20|32.15|31.98|32.16|31.99|32.17|32|32.15|31.98|5
1740372810000|2025-02-24 04:53:30|32.15|31.98|32.16|31.99|32.17|32|32.15|31.98|6
1740372820000|2025-02-24 04:53:40|32.17|32|32.17|32|32.18|32.01|32.16|31.99|5
1740372830000|2025-02-24 04:53:50|32.18|32.01|32.19|32.02|32.19|32.02|32.17|32|5
1740372840000|2025-02-24 04:54:00|32.22|32.05|32.21|32.04|32.22|32.05|32.19|32.02|8
1740372850000|2025-02-24 04:54:10|32.2|32.03|32.19|32.02|32.2|32.03|32.18|32.01|4
1740372870000|2025-02-24 04:54:30|32.2|32.03|32.2|32.03|32.2|32.03|32.2|32.03|1
1740372880000|2025-02-24 04:54:40|32.21|32.04|32.21|32.04|32.22|32.05|32.2|32.03|5
1740372890000|2025-02-24 04:54:50|32.22|32.05|32.22|32.05|32.22|32.05|32.22|32.05|1
1740372900000|2025-02-24 04:55:00|32.21|32.04|32.18|32.01|32.21|32.04|32.18|32.01|4
1740372910000|2025-02-24 04:55:10|32.17|32|32.2|32.03|32.2|32.03|32.16|31.99|8
1740372920000|2025-02-24 04:55:20|32.21|32.04|32.2|32.03|32.21|32.04|32.2|32.03|4
1740372930000|2025-02-24 04:55:30|32.21|32.04|32.2|32.03|32.21|32.04|32.2|32.03|2
1740372940000|2025-02-24 04:55:40|32.21|32.04|32.2|32.03|32.21|32.04|32.2|32.03|2
1740372960000|2025-02-24 04:56:00|32.19|32.02|32.19|32.02|32.2|32.03|32.19|32.02|3
1740372980000|2025-02-24 04:56:20|32.2|32.03|32.2|32.03|32.2|32.03|32.2|32.03|1
1740372990000|2025-02-24 04:56:30|32.21|32.04|32.22|32.05|32.23|32.06|32.21|32.04|4
1740373000000|2025-02-24 04:56:40|32.23|32.06|32.23|32.06|32.23|32.06|32.23|32.06|1
1740373010000|2025-02-24 04:56:50|32.22|32.05|32.19|32.02|32.22|32.05|32.19|32.02|4
1740373020000|2025-02-24 04:57:00|32.2|32.03|32.23|32.06|32.23|32.06|32.2|32.03|6
1740373030000|2025-02-24 04:57:10|32.24|32.07|32.24|32.07|32.24|32.07|32.23|32.06|3
1740373040000|2025-02-24 04:57:20|32.23|32.06|32.2|32.03|32.23|32.06|32.2|32.03|4
1740373050000|2025-02-24 04:57:30|32.22|32.05|32.21|32.04|32.22|32.05|32.2|32.03|4
1740373060000|2025-02-24 04:57:40|32.22|32.05|32.2|32.03|32.22|32.05|32.18|32.01|7
1740373070000|2025-02-24 04:57:50|32.21|32.04|32.21|32.04|32.21|32.04|32.21|32.04|1
1740373080000|2025-02-24 04:58:00|32.22|32.05|32.21|32.04|32.22|32.05|32.21|32.04|4
1740373090000|2025-02-24 04:58:10|32.2|32.03|32.2|32.03|32.2|32.03|32.19|32.02|5
1740373100000|2025-02-24 04:58:20|32.19|32.02|32.21|32.04|32.21|32.04|32.19|32.02|3
1740373120000|2025-02-24 04:58:40|32.22|32.05|32.23|32.06|32.23|32.06|32.22|32.05|2
1740373130000|2025-02-24 04:58:50|32.22|32.05|32.22|32.05|32.22|32.05|32.22|32.05|1
1740373140000|2025-02-24 04:59:00|32.21|32.04|32.21|32.04|32.21|32.04|32.21|32.04|1
1740373160000|2025-02-24 04:59:20|32.2|32.03|32.2|32.03|32.2|32.03|32.2|32.03|1
1740373170000|2025-02-24 04:59:30|32.19|32.02|32.19|32.02|32.19|32.02|32.19|32.02|1
1740373180000|2025-02-24 04:59:40|32.18|32.01|32.18|32.01|32.18|32.01|32.17|32|3
1740373190000|2025-02-24 04:59:50|32.19|32.02|32.19|32.02|32.19|32.02|32.19|32.02|1
1740373200000|2025-02-24 05:00:00|32.18|32.01|32.16|31.99|32.19|32.02|32.16|31.99|7
1740373210000|2025-02-24 05:00:10|32.15|31.98|32.13|31.96|32.15|31.98|32.12|31.95|7
1740373220000|2025-02-24 05:00:20|32.12|31.95|32.12|31.95|32.13|31.96|32.12|31.95|5
1740373230000|2025-02-24 05:00:30|32.13|31.96|32.13|31.96|32.13|31.96|32.13|31.96|1
1740373240000|2025-02-24 05:00:40|32.16|31.99|32.15|31.98|32.16|31.99|32.14|31.97|5
1740373250000|2025-02-24 05:00:50|32.16|31.99|32.19|32.02|32.19|32.02|32.16|31.99|6
1740373260000|2025-02-24 05:01:00|32.18|32.01|32.15|31.98|32.18|32.01|32.15|31.98|4
1740373270000|2025-02-24 05:01:10|32.16|31.99|32.14|31.97|32.16|31.99|32.13|31.96|8
1740373280000|2025-02-24 05:01:20|32.15|31.98|32.18|32.01|32.18|32.01|32.15|31.98|4
1740373290000|2025-02-24 05:01:30|32.17|32|32.16|31.99|32.17|32|32.16|31.99|2
1740373300000|2025-02-24 05:01:40|32.17|32|32.16|31.99|32.18|32.01|32.16|31.99|4
1740373310000|2025-02-24 05:01:50|32.17|32|32.2|32.03|32.2|32.03|32.17|32|6
1740373320000|2025-02-24 05:02:00|32.19|32.02|32.18|32.01|32.19|32.02|32.18|32.01|2
1740373330000|2025-02-24 05:02:10|32.17|32|32.19|32.02|32.19|32.02|32.17|32|5
1740373340000|2025-02-24 05:02:20|32.2|32.03|32.19|32.02|32.2|32.03|32.19|32.02|2
1740373350000|2025-02-24 05:02:30|32.18|32.01|32.18|32.01|32.18|32.01|32.18|32.01|1
1740373360000|2025-02-24 05:02:40|32.17|32|32.15|31.98|32.17|32|32.15|31.98|3
1740373370000|2025-02-24 05:02:50|32.16|31.99|32.16|31.99|32.16|31.99|32.16|31.99|1
1740373380000|2025-02-24 05:03:00|32.15|31.98|32.13|31.96|32.15|31.98|32.13|31.96|7
1740373390000|2025-02-24 05:03:10|32.12|31.95|32.09|31.92|32.12|31.95|32.09|31.92|6
1740373400000|2025-02-24 05:03:20|32.08|31.91|32.1|31.93|32.1|31.93|32.08|31.91|5
1740373410000|2025-02-24 05:03:30|32.09|31.92|32.08|31.91|32.09|31.92|32.08|31.91|4
1740373420000|2025-02-24 05:03:40|32.09|31.92|32.07|31.9|32.09|31.92|32.07|31.9|5
1740373430000|2025-02-24 05:03:50|32.09|31.92|32.05|31.88|32.1|31.93|32.05|31.88|8
1740373440000|2025-02-24 05:04:00|32.04|31.87|32.04|31.87|32.04|31.87|32.02|31.85|4
1740373450000|2025-02-24 05:04:10|32.03|31.86|32.05|31.88|32.05|31.88|32.02|31.85|9
1740373460000|2025-02-24 05:04:20|32.04|31.87|32.02|31.85|32.04|31.87|32.02|31.85|7
1740373470000|2025-02-24 05:04:30|32.03|31.86|32.01|31.84|32.03|31.86|32.01|31.84|5
1740373480000|2025-02-24 05:04:40|32.02|31.85|32.01|31.84|32.02|31.85|32|31.83|4
1740373490000|2025-02-24 05:04:50|32|31.83|32|31.83|32.01|31.84|32|31.83|3
1740373500000|2025-02-24 05:05:00|32.01|31.84|32.02|31.85|32.02|31.85|32|31.83|4
1740373510000|2025-02-24 05:05:10|32.01|31.84|32.02|31.85|32.02|31.85|32.01|31.84|8
1740373520000|2025-02-24 05:05:20|32.01|31.84|32.03|31.86|32.03|31.86|32.01|31.84|3
1740373530000|2025-02-24 05:05:30|32.04|31.87|32.02|31.85|32.04|31.87|32.01|31.84|9
1740373540000|2025-02-24 05:05:40|32.03|31.86|32.05|31.88|32.05|31.88|32.02|31.85|7
1740373550000|2025-02-24 05:05:50|32.06|31.89|32.02|31.85|32.06|31.89|32|31.83|9
1740373560000|2025-02-24 05:06:00|32.01|31.84|32.02|31.85|32.03|31.86|32.01|31.84|10
1740373570000|2025-02-24 05:06:10|32.04|31.87|32.03|31.86|32.04|31.87|32.03|31.86|2
1740373580000|2025-02-24 05:06:20|32.04|31.87|32.03|31.86|32.04|31.87|32.02|31.85|10
1740373590000|2025-02-24 05:06:30|32.02|31.85|32.03|31.86|32.04|31.87|32.02|31.85|9
1740373600000|2025-02-24 05:06:40|32.01|31.84|32.03|31.86|32.03|31.86|32.01|31.84|5
1740373620000|2025-02-24 05:07:00|32.04|31.87|32.07|31.9|32.07|31.9|32.04|31.87|6
1740373630000|2025-02-24 05:07:10|32.06|31.89|32.11|31.94|32.12|31.95|32.06|31.89|11
1740373640000|2025-02-24 05:07:20|32.12|31.95|32.12|31.95|32.13|31.96|32.1|31.93|7
1740373650000|2025-02-24 05:07:30|32.13|31.96|32.12|31.95|32.14|31.97|32.12|31.95|6
1740373660000|2025-02-24 05:07:40|32.13|31.96|32.13|31.96|32.13|31.96|32.12|31.95|3
1740373670000|2025-02-24 05:07:50|32.12|31.95|32.12|31.95|32.13|31.96|32.11|31.94|7
1740373680000|2025-02-24 05:08:00|32.13|31.96|32.11|31.94|32.13|31.96|32.11|31.94|5
1740373690000|2025-02-24 05:08:10|32.1|31.93|32.14|31.97|32.14|31.97|32.1|31.93|11
1740373700000|2025-02-24 05:08:20|32.15|31.98|32.15|31.98|32.15|31.98|32.14|31.97|9
1740373710000|2025-02-24 05:08:30|32.14|31.97|32.15|31.98|32.15|31.98|32.12|31.95|7
1740373720000|2025-02-24 05:08:40|32.16|31.99|32.17|32|32.18|32.01|32.15|31.98|6
1740373730000|2025-02-24 05:08:50|32.16|31.99|32.15|31.98|32.16|31.99|32.15|31.98|4
1740373740000|2025-02-24 05:09:00|32.16|31.99|32.16|31.99|32.17|32|32.15|31.98|11
1740373750000|2025-02-24 05:09:10|32.15|31.98|32.16|31.99|32.17|32|32.15|31.98|4
1740373760000|2025-02-24 05:09:20|32.17|32|32.17|32|32.17|32|32.16|31.99|3
1740373770000|2025-02-24 05:09:30|32.18|32.01|32.15|31.98|32.18|32.01|32.15|31.98|5
1740373780000|2025-02-24 05:09:40|32.14|31.97|32.16|31.99|32.17|32|32.14|31.97|4
1740373790000|2025-02-24 05:09:50|32.15|31.98|32.16|31.99|32.17|32|32.15|31.98|8
1740373800000|2025-02-24 05:10:00|32.15|31.98|32.16|31.99|32.16|31.99|32.15|31.98|4
1740373820000|2025-02-24 05:10:20|32.13|31.96|32.14|31.97|32.15|31.98|32.13|31.96|5
1740373830000|2025-02-24 05:10:30|32.15|31.98|32.16|31.99|32.17|32|32.15|31.98|3
1740373840000|2025-02-24 05:10:40|32.15|31.98|32.16|31.99|32.17|32|32.14|31.97|8
1740373850000|2025-02-24 05:10:50|32.17|32|32.16|31.99|32.17|32|32.16|31.99|4
1740373860000|2025-02-24 05:11:00|32.17|32|32.15|31.98|32.17|32|32.15|31.98|5
1740373870000|2025-02-24 05:11:10|32.16|31.99|32.16|31.99|32.16|31.99|32.15|31.98|5
1740373880000|2025-02-24 05:11:20|32.18|32.01|32.15|31.98|32.18|32.01|32.14|31.97|10
1740373900000|2025-02-24 05:11:40|32.16|31.99|32.15|31.98|32.16|31.99|32.15|31.98|4
1740373910000|2025-02-24 05:11:50|32.16|31.99|32.16|31.99|32.16|31.99|32.14|31.97|5
1740373920000|2025-02-24 05:12:00|32.15|31.98|32.14|31.97|32.15|31.98|32.12|31.95|13
1740373930000|2025-02-24 05:12:10|32.15|31.98|32.14|31.97|32.16|31.99|32.14|31.97|4
1740373940000|2025-02-24 05:12:20|32.13|31.96|32.17|32|32.17|32|32.13|31.96|9
1740373950000|2025-02-24 05:12:30|32.16|31.99|32.19|32.02|32.19|32.02|32.16|31.99|8
1740373960000|2025-02-24 05:12:40|32.18|32.01|32.18|32.01|32.19|32.02|32.18|32.01|5
1740373970000|2025-02-24 05:12:50|32.2|32.03|32.22|32.05|32.22|32.05|32.19|32.02|9
1740373980000|2025-02-24 05:13:00|32.23|32.06|32.23|32.06|32.23|32.06|32.2|32.03|11
1740373990000|2025-02-24 05:13:10|32.24|32.07|32.24|32.07|32.25|32.08|32.23|32.06|8
1740374000000|2025-02-24 05:13:20|32.25|32.08|32.23|32.06|32.25|32.08|32.23|32.06|5
1740374020000|2025-02-24 05:13:40|32.24|32.07|32.24|32.07|32.25|32.08|32.24|32.07|5
1740374030000|2025-02-24 05:13:50|32.23|32.06|32.25|32.08|32.25|32.08|32.23|32.06|7
1740374040000|2025-02-24 05:14:00|32.24|32.07|32.24|32.07|32.25|32.08|32.24|32.07|5
1740374050000|2025-02-24 05:14:10|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|3
1740374060000|2025-02-24 05:14:20|32.24|32.07|32.25|32.08|32.26|32.09|32.24|32.07|8
1740374070000|2025-02-24 05:14:30|32.26|32.09|32.24|32.07|32.26|32.09|32.24|32.07|3
1740374080000|2025-02-24 05:14:40|32.25|32.08|32.23|32.06|32.25|32.08|32.22|32.05|7
1740374090000|2025-02-24 05:14:50|32.24|32.07|32.23|32.06|32.25|32.08|32.23|32.06|9
1740374100000|2025-02-24 05:15:00|32.24|32.07|32.24|32.07|32.24|32.07|32.24|32.07|1
1740374110000|2025-02-24 05:15:10|32.23|32.06|32.23|32.06|32.23|32.06|32.23|32.06|1
1740374120000|2025-02-24 05:15:20|32.25|32.08|32.23|32.06|32.26|32.09|32.23|32.06|7
1740374130000|2025-02-24 05:15:30|32.22|32.05|32.22|32.05|32.23|32.06|32.22|32.05|5
1740374140000|2025-02-24 05:15:40|32.21|32.04|32.21|32.04|32.23|32.06|32.2|32.03|6
1740374150000|2025-02-24 05:15:50|32.22|32.05|32.23|32.06|32.23|32.06|32.21|32.04|9
1740374160000|2025-02-24 05:16:00|32.24|32.07|32.23|32.06|32.24|32.07|32.23|32.06|6
1740374170000|2025-02-24 05:16:10|32.24|32.07|32.23|32.06|32.24|32.07|32.21|32.04|7
1740374180000|2025-02-24 05:16:20|32.22|32.05|32.21|32.04|32.24|32.07|32.21|32.04|11
1740374190000|2025-02-24 05:16:30|32.2|32.03|32.23|32.06|32.23|32.06|32.2|32.03|9
1740374200000|2025-02-24 05:16:40|32.22|32.05|32.22|32.05|32.23|32.06|32.22|32.05|3
1740374210000|2025-02-24 05:16:50|32.24|32.07|32.24|32.07|32.24|32.07|32.24|32.07|1
1740374220000|2025-02-24 05:17:00|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|5
1740374230000|2025-02-24 05:17:10|32.24|32.07|32.26|32.09|32.26|32.09|32.24|32.07|11
1740374240000|2025-02-24 05:17:20|32.25|32.08|32.27|32.1|32.27|32.1|32.25|32.08|7
1740374250000|2025-02-24 05:17:30|32.26|32.09|32.29|32.12|32.29|32.12|32.26|32.09|8
1740374260000|2025-02-24 05:17:40|32.3|32.13|32.3|32.13|32.3|32.13|32.3|32.13|1
1740374270000|2025-02-24 05:17:50|32.29|32.12|32.29|32.12|32.3|32.13|32.29|32.12|3
1740374280000|2025-02-24 05:18:00|32.28|32.11|32.29|32.12|32.29|32.12|32.28|32.11|2
1740374290000|2025-02-24 05:18:10|32.28|32.11|32.28|32.11|32.3|32.13|32.28|32.11|6
1740374300000|2025-02-24 05:18:20|32.29|32.12|32.28|32.11|32.3|32.13|32.28|32.11|6
1740374310000|2025-02-24 05:18:30|32.27|32.1|32.28|32.11|32.28|32.11|32.26|32.09|6
1740374320000|2025-02-24 05:18:40|32.27|32.1|32.28|32.11|32.28|32.11|32.26|32.09|4
1740374330000|2025-02-24 05:18:50|32.27|32.1|32.3|32.13|32.3|32.13|32.27|32.1|4
1740374340000|2025-02-24 05:19:00|32.29|32.12|32.27|32.1|32.3|32.13|32.27|32.1|7
1740374350000|2025-02-24 05:19:10|32.26|32.09|32.25|32.08|32.26|32.09|32.24|32.07|8
1740374360000|2025-02-24 05:19:20|32.26|32.09|32.24|32.07|32.26|32.09|32.24|32.07|3
1740374370000|2025-02-24 05:19:30|32.25|32.08|32.24|32.07|32.25|32.08|32.24|32.07|2
1740374380000|2025-02-24 05:19:40|32.23|32.06|32.22|32.05|32.23|32.06|32.22|32.05|4
1740374390000|2025-02-24 05:19:50|32.23|32.06|32.23|32.06|32.24|32.07|32.22|32.05|5
1740374410000|2025-02-24 05:20:10|32.25|32.08|32.24|32.07|32.25|32.08|32.24|32.07|2
1740374420000|2025-02-24 05:20:20|32.25|32.08|32.22|32.05|32.25|32.08|32.22|32.05|6
1740374430000|2025-02-24 05:20:30|32.23|32.06|32.23|32.06|32.23|32.06|32.22|32.05|3
1740374440000|2025-02-24 05:20:40|32.22|32.05|32.23|32.06|32.23|32.06|32.22|32.05|4
1740374460000|2025-02-24 05:21:00|32.22|32.05|32.23|32.06|32.24|32.07|32.22|32.05|4
1740374470000|2025-02-24 05:21:10|32.24|32.07|32.26|32.09|32.27|32.1|32.24|32.07|11
1740374480000|2025-02-24 05:21:20|32.27|32.1|32.28|32.11|32.28|32.11|32.26|32.09|8
1740374490000|2025-02-24 05:21:30|32.29|32.12|32.28|32.11|32.29|32.12|32.27|32.1|6
1740374500000|2025-02-24 05:21:40|32.27|32.1|32.27|32.1|32.28|32.11|32.27|32.1|5
1740374510000|2025-02-24 05:21:50|32.26|32.09|32.26|32.09|32.27|32.1|32.26|32.09|3
1740374520000|2025-02-24 05:22:00|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|5
1740374530000|2025-02-24 05:22:10|32.24|32.07|32.23|32.06|32.24|32.07|32.23|32.06|2
1740374540000|2025-02-24 05:22:20|32.25|32.08|32.24|32.07|32.25|32.08|32.23|32.06|10
1740374550000|2025-02-24 05:22:30|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|5
1740374560000|2025-02-24 05:22:40|32.24|32.07|32.24|32.07|32.24|32.07|32.24|32.07|1
1740374570000|2025-02-24 05:22:50|32.25|32.08|32.25|32.08|32.25|32.08|32.25|32.08|1
1740374580000|2025-02-24 05:23:00|32.24|32.07|32.26|32.09|32.26|32.09|32.24|32.07|7
1740374590000|2025-02-24 05:23:10|32.25|32.08|32.25|32.08|32.25|32.08|32.25|32.08|1
1740374610000|2025-02-24 05:23:30|32.23|32.06|32.24|32.07|32.24|32.07|32.23|32.06|2
1740374620000|2025-02-24 05:23:40|32.25|32.08|32.25|32.08|32.26|32.09|32.24|32.07|9
1740374630000|2025-02-24 05:23:50|32.26|32.09|32.25|32.08|32.26|32.09|32.25|32.08|8
1740374640000|2025-02-24 05:24:00|32.24|32.07|32.24|32.07|32.25|32.08|32.24|32.07|5
1740374650000|2025-02-24 05:24:10|32.25|32.08|32.24|32.07|32.25|32.08|32.23|32.06|5
1740374660000|2025-02-24 05:24:20|32.23|32.06|32.24|32.07|32.25|32.08|32.23|32.06|4
1740374670000|2025-02-24 05:24:30|32.25|32.08|32.24|32.07|32.25|32.08|32.24|32.07|2
1740374680000|2025-02-24 05:24:40|32.25|32.08|32.25|32.08|32.27|32.1|32.25|32.08|4
1740374690000|2025-02-24 05:24:50|32.24|32.07|32.23|32.06|32.25|32.08|32.23|32.06|6
1740374700000|2025-02-24 05:25:00|32.24|32.07|32.22|32.05|32.25|32.08|32.22|32.05|7
1740374710000|2025-02-24 05:25:10|32.23|32.06|32.23|32.06|32.24|32.07|32.22|32.05|8
1740374720000|2025-02-24 05:25:20|32.22|32.05|32.2|32.03|32.23|32.06|32.2|32.03|7
1740374730000|2025-02-24 05:25:30|32.21|32.04|32.2|32.03|32.21|32.04|32.19|32.02|7
1740374740000|2025-02-24 05:25:40|32.19|32.02|32.19|32.02|32.2|32.03|32.18|32.01|7
1740374750000|2025-02-24 05:25:50|32.18|32.01|32.19|32.02|32.21|32.04|32.18|32.01|6
1740374760000|2025-02-24 05:26:00|32.18|32.01|32.23|32.06|32.23|32.06|32.18|32.01|9
1740374770000|2025-02-24 05:26:10|32.22|32.05|32.19|32.02|32.22|32.05|32.19|32.02|8
1740374780000|2025-02-24 05:26:20|32.2|32.03|32.19|32.02|32.21|32.04|32.19|32.02|7
1740374800000|2025-02-24 05:26:40|32.21|32.04|32.22|32.05|32.22|32.05|32.21|32.04|6
1740374810000|2025-02-24 05:26:50|32.23|32.06|32.24|32.07|32.24|32.07|32.23|32.06|6
1740374820000|2025-02-24 05:27:00|32.23|32.06|32.23|32.06|32.23|32.06|32.22|32.05|5
1740374830000|2025-02-24 05:27:10|32.24|32.07|32.25|32.08|32.27|32.1|32.24|32.07|8
1740374840000|2025-02-24 05:27:20|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740374850000|2025-02-24 05:27:30|32.28|32.11|32.28|32.11|32.29|32.12|32.27|32.1|4
1740374860000|2025-02-24 05:27:40|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|2
1740374870000|2025-02-24 05:27:50|32.29|32.12|32.3|32.13|32.3|32.13|32.29|32.12|4
1740374880000|2025-02-24 05:28:00|32.31|32.14|32.32|32.15|32.33|32.16|32.31|32.14|5
1740374890000|2025-02-24 05:28:10|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|2
1740374900000|2025-02-24 05:28:20|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740374910000|2025-02-24 05:28:30|32.35|32.18|32.36|32.19|32.36|32.19|32.34|32.17|6
1740374920000|2025-02-24 05:28:40|32.35|32.18|32.37|32.2|32.38|32.21|32.35|32.18|7
1740374930000|2025-02-24 05:28:50|32.36|32.19|32.36|32.19|32.36|32.19|32.36|32.19|1
1740374940000|2025-02-24 05:29:00|32.35|32.18|32.33|32.16|32.35|32.18|32.33|32.16|7
1740374950000|2025-02-24 05:29:10|32.32|32.15|32.32|32.15|32.33|32.16|32.32|32.15|3
1740374960000|2025-02-24 05:29:20|32.33|32.16|32.33|32.16|32.33|32.16|32.31|32.14|4
1740374970000|2025-02-24 05:29:30|32.32|32.15|32.32|32.15|32.32|32.15|32.31|32.14|7
1740374980000|2025-02-24 05:29:40|32.31|32.14|32.31|32.14|32.31|32.14|32.31|32.14|1
1740375000000|2025-02-24 05:30:00|32.32|32.15|32.31|32.14|32.32|32.15|32.31|32.14|2
1740375010000|2025-02-24 05:30:10|32.32|32.15|32.34|32.17|32.35|32.18|32.31|32.14|7
1740375020000|2025-02-24 05:30:20|32.35|32.18|32.38|32.21|32.38|32.21|32.35|32.18|7
1740375030000|2025-02-24 05:30:30|32.37|32.2|32.39|32.22|32.4|32.23|32.37|32.2|8
1740375040000|2025-02-24 05:30:40|32.4|32.23|32.41|32.24|32.41|32.24|32.4|32.23|6
1740375050000|2025-02-24 05:30:50|32.4|32.23|32.39|32.22|32.41|32.24|32.38|32.21|7
1740375060000|2025-02-24 05:31:00|32.4|32.23|32.41|32.24|32.41|32.24|32.39|32.22|10
1740375070000|2025-02-24 05:31:10|32.4|32.23|32.38|32.21|32.4|32.23|32.38|32.21|7
1740375080000|2025-02-24 05:31:20|32.39|32.22|32.38|32.21|32.39|32.22|32.38|32.21|4
1740375090000|2025-02-24 05:31:30|32.39|32.22|32.38|32.21|32.39|32.22|32.38|32.21|4
1740375100000|2025-02-24 05:31:40|32.39|32.22|32.36|32.19|32.39|32.22|32.36|32.19|6
1740375110000|2025-02-24 05:31:50|32.38|32.21|32.39|32.22|32.4|32.23|32.37|32.2|7
1740375120000|2025-02-24 05:32:00|32.4|32.23|32.41|32.24|32.41|32.24|32.39|32.22|10
1740375130000|2025-02-24 05:32:10|32.4|32.23|32.41|32.24|32.41|32.24|32.4|32.23|8
1740375140000|2025-02-24 05:32:20|32.4|32.23|32.4|32.23|32.41|32.24|32.39|32.22|5
1740375150000|2025-02-24 05:32:30|32.41|32.24|32.39|32.22|32.41|32.24|32.39|32.22|3
1740375160000|2025-02-24 05:32:40|32.4|32.23|32.4|32.23|32.41|32.24|32.4|32.23|9
1740375170000|2025-02-24 05:32:50|32.39|32.22|32.39|32.22|32.4|32.23|32.39|32.22|5
1740375190000|2025-02-24 05:33:10|32.38|32.21|32.38|32.21|32.38|32.21|32.38|32.21|1
1740375200000|2025-02-24 05:33:20|32.4|32.23|32.4|32.23|32.41|32.24|32.39|32.22|8
1740375210000|2025-02-24 05:33:30|32.39|32.22|32.4|32.23|32.4|32.23|32.39|32.22|4
1740375220000|2025-02-24 05:33:40|32.41|32.24|32.4|32.23|32.41|32.24|32.4|32.23|4
1740375230000|2025-02-24 05:33:50|32.41|32.24|32.42|32.25|32.42|32.25|32.41|32.24|4
1740375240000|2025-02-24 05:34:00|32.43|32.26|32.43|32.26|32.43|32.26|32.42|32.25|5
1740375250000|2025-02-24 05:34:10|32.44|32.27|32.44|32.27|32.44|32.27|32.43|32.26|3
1740375260000|2025-02-24 05:34:20|32.43|32.26|32.43|32.26|32.44|32.27|32.43|32.26|3
1740375270000|2025-02-24 05:34:30|32.42|32.25|32.41|32.24|32.42|32.25|32.39|32.22|8
1740375280000|2025-02-24 05:34:40|32.43|32.26|32.43|32.26|32.43|32.26|32.41|32.24|9
1740375290000|2025-02-24 05:34:50|32.42|32.25|32.42|32.25|32.43|32.26|32.41|32.24|6
1740375300000|2025-02-24 05:35:00|32.43|32.26|32.41|32.24|32.43|32.26|32.4|32.23|6
1740375310000|2025-02-24 05:35:10|32.42|32.25|32.41|32.24|32.42|32.25|32.4|32.23|8
1740375320000|2025-02-24 05:35:20|32.4|32.23|32.42|32.25|32.42|32.25|32.4|32.23|10
1740375330000|2025-02-24 05:35:30|32.41|32.24|32.39|32.22|32.42|32.25|32.39|32.22|4
1740375340000|2025-02-24 05:35:40|32.38|32.21|32.39|32.22|32.4|32.23|32.38|32.21|6
1740375350000|2025-02-24 05:35:50|32.38|32.21|32.4|32.23|32.4|32.23|32.38|32.21|3
1740375360000|2025-02-24 05:36:00|32.39|32.22|32.39|32.22|32.39|32.22|32.39|32.22|1
1740375370000|2025-02-24 05:36:10|32.38|32.21|32.41|32.24|32.41|32.24|32.38|32.21|10
1740375380000|2025-02-24 05:36:20|32.4|32.23|32.41|32.24|32.41|32.24|32.4|32.23|2
1740375390000|2025-02-24 05:36:30|32.42|32.25|32.41|32.24|32.42|32.25|32.41|32.24|2
1740375400000|2025-02-24 05:36:40|32.42|32.25|32.42|32.25|32.42|32.25|32.41|32.24|3
1740375410000|2025-02-24 05:36:50|32.41|32.24|32.41|32.24|32.41|32.24|32.4|32.23|3
1740375430000|2025-02-24 05:37:10|32.39|32.22|32.39|32.22|32.39|32.22|32.39|32.22|1
1740375440000|2025-02-24 05:37:20|32.4|32.23|32.4|32.23|32.42|32.25|32.4|32.23|9
1740375450000|2025-02-24 05:37:30|32.41|32.24|32.39|32.22|32.41|32.24|32.39|32.22|5
1740375460000|2025-02-24 05:37:40|32.41|32.24|32.38|32.21|32.41|32.24|32.38|32.21|6
1740375470000|2025-02-24 05:37:50|32.39|32.22|32.38|32.21|32.39|32.22|32.38|32.21|4
1740375480000|2025-02-24 05:38:00|32.39|32.22|32.38|32.21|32.39|32.22|32.37|32.2|4
1740375490000|2025-02-24 05:38:10|32.37|32.2|32.4|32.23|32.4|32.23|32.37|32.2|4
1740375500000|2025-02-24 05:38:20|32.39|32.22|32.38|32.21|32.39|32.22|32.38|32.21|6
1740375510000|2025-02-24 05:38:30|32.39|32.22|32.38|32.21|32.39|32.22|32.38|32.21|2
1740375540000|2025-02-24 05:39:00|32.37|32.2|32.37|32.2|32.38|32.21|32.37|32.2|5
1740375550000|2025-02-24 05:39:10|32.39|32.22|32.38|32.21|32.39|32.22|32.38|32.21|2
1740375560000|2025-02-24 05:39:20|32.37|32.2|32.38|32.21|32.38|32.21|32.36|32.19|6
1740375580000|2025-02-24 05:39:40|32.37|32.2|32.38|32.21|32.38|32.21|32.37|32.2|2
1740375590000|2025-02-24 05:39:50|32.37|32.2|32.37|32.2|32.38|32.21|32.37|32.2|3
1740375600000|2025-02-24 05:40:00|32.36|32.19|32.34|32.17|32.36|32.19|32.34|32.17|5
1740375610000|2025-02-24 05:40:10|32.33|32.16|32.34|32.17|32.35|32.18|32.33|32.16|3
1740375630000|2025-02-24 05:40:30|32.35|32.18|32.33|32.16|32.35|32.18|32.33|32.16|5
1740375640000|2025-02-24 05:40:40|32.35|32.18|32.37|32.2|32.38|32.21|32.34|32.17|8
1740375650000|2025-02-24 05:40:50|32.36|32.19|32.35|32.18|32.37|32.2|32.35|32.18|8
1740375660000|2025-02-24 05:41:00|32.36|32.19|32.34|32.17|32.37|32.2|32.34|32.17|5
1740375670000|2025-02-24 05:41:10|32.33|32.16|32.33|32.16|32.34|32.17|32.32|32.15|4
1740375680000|2025-02-24 05:41:20|32.34|32.17|32.34|32.17|32.35|32.18|32.33|32.16|7
1740375690000|2025-02-24 05:41:30|32.33|32.16|32.3|32.13|32.34|32.17|32.3|32.13|8
1740375700000|2025-02-24 05:41:40|32.31|32.14|32.3|32.13|32.31|32.14|32.3|32.13|2
1740375710000|2025-02-24 05:41:50|32.31|32.14|32.29|32.12|32.31|32.14|32.29|32.12|9
1740375720000|2025-02-24 05:42:00|32.3|32.13|32.3|32.13|32.3|32.13|32.29|32.12|3
1740375730000|2025-02-24 05:42:10|32.31|32.14|32.35|32.18|32.35|32.18|32.31|32.14|5
1740375740000|2025-02-24 05:42:20|32.34|32.17|32.36|32.19|32.36|32.19|32.34|32.17|5
1740375750000|2025-02-24 05:42:30|32.37|32.2|32.37|32.2|32.38|32.21|32.36|32.19|5
1740375760000|2025-02-24 05:42:40|32.38|32.21|32.39|32.22|32.39|32.22|32.38|32.21|2
1740375770000|2025-02-24 05:42:50|32.4|32.23|32.39|32.22|32.4|32.23|32.38|32.21|4
1740375780000|2025-02-24 05:43:00|32.38|32.21|32.39|32.22|32.39|32.22|32.37|32.2|4
1740375790000|2025-02-24 05:43:10|32.4|32.23|32.39|32.22|32.4|32.23|32.39|32.22|2
1740375800000|2025-02-24 05:43:20|32.4|32.23|32.39|32.22|32.4|32.23|32.39|32.22|2
1740375820000|2025-02-24 05:43:40|32.36|32.19|32.36|32.19|32.36|32.19|32.36|32.19|1
1740375830000|2025-02-24 05:43:50|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740375840000|2025-02-24 05:44:00|32.36|32.19|32.35|32.18|32.37|32.2|32.34|32.17|10
1740375850000|2025-02-24 05:44:10|32.36|32.19|32.34|32.17|32.36|32.19|32.33|32.16|9
1740375860000|2025-02-24 05:44:20|32.35|32.18|32.35|32.18|32.36|32.19|32.34|32.17|7
1740375880000|2025-02-24 05:44:40|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740375900000|2025-02-24 05:45:00|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740375910000|2025-02-24 05:45:10|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740375920000|2025-02-24 05:45:20|32.36|32.19|32.36|32.19|32.37|32.2|32.35|32.18|5
1740375930000|2025-02-24 05:45:30|32.37|32.2|32.37|32.2|32.37|32.2|32.36|32.19|7
1740375940000|2025-02-24 05:45:40|32.36|32.19|32.37|32.2|32.37|32.2|32.36|32.19|8
1740375950000|2025-02-24 05:45:50|32.36|32.19|32.36|32.19|32.37|32.2|32.36|32.19|5
1740375960000|2025-02-24 05:46:00|32.37|32.2|32.37|32.2|32.37|32.2|32.36|32.19|5
1740375970000|2025-02-24 05:46:10|32.36|32.19|32.36|32.19|32.36|32.19|32.35|32.18|3
1740375980000|2025-02-24 05:46:20|32.35|32.18|32.36|32.19|32.36|32.19|32.35|32.18|2
1740375990000|2025-02-24 05:46:30|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740376020000|2025-02-24 05:47:00|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740376030000|2025-02-24 05:47:10|32.36|32.19|32.36|32.19|32.36|32.19|32.36|32.19|1
1740376050000|2025-02-24 05:47:30|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740376060000|2025-02-24 05:47:40|32.34|32.17|32.34|32.17|32.35|32.18|32.34|32.17|3
1740376070000|2025-02-24 05:47:50|32.35|32.18|32.35|32.18|32.36|32.19|32.34|32.17|7
1740376080000|2025-02-24 05:48:00|32.36|32.19|32.35|32.18|32.36|32.19|32.34|32.17|4
1740376090000|2025-02-24 05:48:10|32.34|32.17|32.34|32.17|32.35|32.18|32.34|32.17|7
1740376100000|2025-02-24 05:48:20|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740376110000|2025-02-24 05:48:30|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740376130000|2025-02-24 05:48:50|32.34|32.17|32.34|32.17|32.36|32.19|32.34|32.17|6
1740376140000|2025-02-24 05:49:00|32.35|32.18|32.36|32.19|32.37|32.2|32.35|32.18|6
1740376150000|2025-02-24 05:49:10|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740376160000|2025-02-24 05:49:20|32.37|32.2|32.36|32.19|32.37|32.2|32.35|32.18|4
1740376170000|2025-02-24 05:49:30|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|2
1740376190000|2025-02-24 05:49:50|32.34|32.17|32.34|32.17|32.35|32.18|32.34|32.17|3
1740376210000|2025-02-24 05:50:10|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740376220000|2025-02-24 05:50:20|32.36|32.19|32.36|32.19|32.37|32.2|32.35|32.18|5
1740376230000|2025-02-24 05:50:30|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|2
1740376240000|2025-02-24 05:50:40|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|8
1740376250000|2025-02-24 05:50:50|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|4
1740376260000|2025-02-24 05:51:00|32.37|32.2|32.36|32.19|32.37|32.2|32.35|32.18|8
1740376270000|2025-02-24 05:51:10|32.37|32.2|32.35|32.18|32.37|32.2|32.35|32.18|3
1740376280000|2025-02-24 05:51:20|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740376290000|2025-02-24 05:51:30|32.36|32.19|32.36|32.19|32.37|32.2|32.35|32.18|9
1740376300000|2025-02-24 05:51:40|32.37|32.2|32.35|32.18|32.37|32.2|32.35|32.18|7
1740376310000|2025-02-24 05:51:50|32.36|32.19|32.37|32.2|32.37|32.2|32.36|32.19|2
1740376320000|2025-02-24 05:52:00|32.36|32.19|32.35|32.18|32.36|32.19|32.34|32.17|4
1740376330000|2025-02-24 05:52:10|32.36|32.19|32.36|32.19|32.36|32.19|32.36|32.19|1
1740376410000|2025-02-24 05:53:30|32.35|32.18|32.34|32.17|32.35|32.18|32.34|32.17|4
1740376420000|2025-02-24 05:53:40|32.35|32.18|32.34|32.17|32.35|32.18|32.34|32.17|4
1740376430000|2025-02-24 05:53:50|32.35|32.18|32.35|32.18|32.36|32.19|32.35|32.18|3
1740376440000|2025-02-24 05:54:00|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|4
1740376450000|2025-02-24 05:54:10|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740376460000|2025-02-24 05:54:20|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740376470000|2025-02-24 05:54:30|32.33|32.16|32.35|32.18|32.35|32.18|32.33|32.16|3
1740376480000|2025-02-24 05:54:40|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|2
1740376490000|2025-02-24 05:54:50|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740376500000|2025-02-24 05:55:00|32.36|32.19|32.35|32.18|32.37|32.2|32.35|32.18|6
1740376510000|2025-02-24 05:55:10|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|4
1740376530000|2025-02-24 05:55:30|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|2
1740376540000|2025-02-24 05:55:40|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|4
1740376550000|2025-02-24 05:55:50|32.35|32.18|32.36|32.19|32.36|32.19|32.35|32.18|2
1740376560000|2025-02-24 05:56:00|32.37|32.2|32.39|32.22|32.42|32.25|32.37|32.2|8
1740376570000|2025-02-24 05:56:10|32.38|32.21|32.37|32.2|32.38|32.21|32.37|32.2|2
1740376580000|2025-02-24 05:56:20|32.38|32.21|32.38|32.21|32.39|32.22|32.38|32.21|7
1740376600000|2025-02-24 05:56:40|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740376610000|2025-02-24 05:56:50|32.38|32.21|32.38|32.21|32.39|32.22|32.38|32.21|3
1740376620000|2025-02-24 05:57:00|32.37|32.2|32.36|32.19|32.37|32.2|32.35|32.18|8
1740376630000|2025-02-24 05:57:10|32.37|32.2|32.37|32.2|32.37|32.2|32.36|32.19|3
1740376640000|2025-02-24 05:57:20|32.38|32.21|32.37|32.2|32.38|32.21|32.37|32.2|2
1740376650000|2025-02-24 05:57:30|32.36|32.19|32.38|32.21|32.38|32.21|32.36|32.19|3
1740376660000|2025-02-24 05:57:40|32.39|32.22|32.39|32.22|32.39|32.22|32.39|32.22|1
1740376670000|2025-02-24 05:57:50|32.38|32.21|32.37|32.2|32.38|32.21|32.37|32.2|2
1740376690000|2025-02-24 05:58:10|32.36|32.19|32.36|32.19|32.36|32.19|32.35|32.18|3
1740376710000|2025-02-24 05:58:30|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740376720000|2025-02-24 05:58:40|32.36|32.19|32.37|32.2|32.37|32.2|32.36|32.19|2
1740376730000|2025-02-24 05:58:50|32.39|32.22|32.4|32.23|32.41|32.24|32.39|32.22|6
1740376750000|2025-02-24 05:59:10|32.42|32.25|32.41|32.24|32.42|32.25|32.41|32.24|4
1740376800000|2025-02-24 06:00:00|32.4|32.23|32.39|32.22|32.4|32.23|32.39|32.22|4
1740376810000|2025-02-24 06:00:10|32.4|32.23|32.39|32.22|32.4|32.23|32.39|32.22|2
1740376840000|2025-02-24 06:00:40|32.37|32.2|32.35|32.18|32.37|32.2|32.34|32.17|7
1740376850000|2025-02-24 06:00:50|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|2
1740376860000|2025-02-24 06:01:00|32.35|32.18|32.35|32.18|32.35|32.18|32.34|32.17|3
1740376870000|2025-02-24 06:01:10|32.36|32.19|32.38|32.21|32.38|32.21|32.35|32.18|9
1740376880000|2025-02-24 06:01:20|32.37|32.2|32.38|32.21|32.38|32.21|32.37|32.2|2
1740376900000|2025-02-24 06:01:40|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740376960000|2025-02-24 06:02:40|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740376970000|2025-02-24 06:02:50|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740376990000|2025-02-24 06:03:10|32.36|32.19|32.36|32.19|32.36|32.19|32.36|32.19|1
1740377000000|2025-02-24 06:03:20|32.35|32.18|32.35|32.18|32.36|32.19|32.34|32.17|5
1740377020000|2025-02-24 06:03:40|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740377050000|2025-02-24 06:04:10|32.35|32.18|32.35|32.18|32.35|32.18|32.34|32.17|3
1740377060000|2025-02-24 06:04:20|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740377100000|2025-02-24 06:05:00|32.33|32.16|32.34|32.17|32.34|32.17|32.33|32.16|2
1740377200000|2025-02-24 06:06:40|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740377210000|2025-02-24 06:06:50|32.32|32.15|32.3|32.13|32.32|32.15|32.3|32.13|2
1740377220000|2025-02-24 06:07:00|32.29|32.12|32.28|32.11|32.3|32.13|32.28|32.11|4
1740377240000|2025-02-24 06:07:20|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|2
1740377280000|2025-02-24 06:08:00|32.29|32.12|32.29|32.12|32.29|32.12|32.29|32.12|1
1740377300000|2025-02-24 06:08:20|32.31|32.14|32.31|32.14|32.32|32.15|32.31|32.14|3
1740377310000|2025-02-24 06:08:30|32.32|32.15|32.32|32.15|32.32|32.15|32.32|32.15|1
1740377320000|2025-02-24 06:08:40|32.31|32.14|32.33|32.16|32.33|32.16|32.31|32.14|5
1740377330000|2025-02-24 06:08:50|32.32|32.15|32.32|32.15|32.32|32.15|32.32|32.15|1
1740377340000|2025-02-24 06:09:00|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|2
1740377350000|2025-02-24 06:09:10|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740377370000|2025-02-24 06:09:30|32.32|32.15|32.32|32.15|32.32|32.15|32.32|32.15|1
1740377380000|2025-02-24 06:09:40|32.31|32.14|32.3|32.13|32.31|32.14|32.3|32.13|2
1740377400000|2025-02-24 06:10:00|32.31|32.14|32.31|32.14|32.32|32.15|32.31|32.14|3
1740377410000|2025-02-24 06:10:10|32.32|32.15|32.34|32.17|32.34|32.17|32.32|32.15|5
1740377420000|2025-02-24 06:10:20|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740377430000|2025-02-24 06:10:30|32.32|32.15|32.32|32.15|32.32|32.15|32.31|32.14|3
1740377440000|2025-02-24 06:10:40|32.31|32.14|32.34|32.17|32.35|32.18|32.31|32.14|6
1740377450000|2025-02-24 06:10:50|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740377460000|2025-02-24 06:11:00|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740377470000|2025-02-24 06:11:10|32.35|32.18|32.35|32.18|32.35|32.18|32.34|32.17|3
1740377480000|2025-02-24 06:11:20|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740377540000|2025-02-24 06:12:20|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740377560000|2025-02-24 06:12:40|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740377580000|2025-02-24 06:13:00|32.36|32.19|32.34|32.17|32.36|32.19|32.34|32.17|2
1740377600000|2025-02-24 06:13:20|32.35|32.18|32.35|32.18|32.35|32.18|32.34|32.17|3
1740377650000|2025-02-24 06:14:10|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740377680000|2025-02-24 06:14:40|32.35|32.18|32.34|32.17|32.35|32.18|32.34|32.17|2
1740377720000|2025-02-24 06:15:20|32.32|32.15|32.32|32.15|32.32|32.15|32.32|32.15|1
1740377730000|2025-02-24 06:15:30|32.31|32.14|32.3|32.13|32.31|32.14|32.29|32.12|4
1740377740000|2025-02-24 06:15:40|32.31|32.14|32.32|32.15|32.32|32.15|32.31|32.14|2
1740377760000|2025-02-24 06:16:00|32.31|32.14|32.31|32.14|32.31|32.14|32.31|32.14|1
1740377770000|2025-02-24 06:16:10|32.3|32.13|32.31|32.14|32.31|32.14|32.3|32.13|2
1740377800000|2025-02-24 06:16:40|32.3|32.13|32.31|32.14|32.31|32.14|32.3|32.13|2
1740377810000|2025-02-24 06:16:50|32.3|32.13|32.29|32.12|32.3|32.13|32.29|32.12|2
1740377820000|2025-02-24 06:17:00|32.28|32.11|32.29|32.12|32.29|32.12|32.28|32.11|2
1740377840000|2025-02-24 06:17:20|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|2
1740377850000|2025-02-24 06:17:30|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740377870000|2025-02-24 06:17:50|32.25|32.08|32.25|32.08|32.25|32.08|32.25|32.08|1
1740377890000|2025-02-24 06:18:10|32.26|32.09|32.27|32.1|32.28|32.11|32.26|32.09|4
1740377910000|2025-02-24 06:18:30|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|3
1740377950000|2025-02-24 06:19:10|32.27|32.1|32.24|32.07|32.28|32.11|32.24|32.07|5
1740377960000|2025-02-24 06:19:20|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|3
1740377970000|2025-02-24 06:19:30|32.24|32.07|32.25|32.08|32.25|32.08|32.24|32.07|2
1740377990000|2025-02-24 06:19:50|32.26|32.09|32.25|32.08|32.26|32.09|32.25|32.08|2
1740378000000|2025-02-24 06:20:00|32.26|32.09|32.25|32.08|32.26|32.09|32.25|32.08|2
1740378010000|2025-02-24 06:20:10|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740378030000|2025-02-24 06:20:30|32.27|32.1|32.26|32.09|32.27|32.1|32.25|32.08|5
1740378040000|2025-02-24 06:20:40|32.27|32.1|32.27|32.1|32.28|32.11|32.27|32.1|3
1740378050000|2025-02-24 06:20:50|32.26|32.09|32.27|32.1|32.28|32.11|32.26|32.09|4
1740378060000|2025-02-24 06:21:00|32.28|32.11|32.27|32.1|32.28|32.11|32.26|32.09|8
1740378070000|2025-02-24 06:21:10|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|4
1740378080000|2025-02-24 06:21:20|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|8
1740378100000|2025-02-24 06:21:40|32.3|32.13|32.31|32.14|32.31|32.14|32.3|32.13|2
1740378110000|2025-02-24 06:21:50|32.32|32.15|32.33|32.16|32.33|32.16|32.31|32.14|4
1740378120000|2025-02-24 06:22:00|32.34|32.17|32.34|32.17|32.34|32.17|32.33|32.16|5
1740378130000|2025-02-24 06:22:10|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|6
1740378140000|2025-02-24 06:22:20|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|2
1740378150000|2025-02-24 06:22:30|32.33|32.16|32.32|32.15|32.34|32.17|32.32|32.15|6
1740378160000|2025-02-24 06:22:40|32.33|32.16|32.33|32.16|32.34|32.17|32.33|32.16|3
1740378180000|2025-02-24 06:23:00|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|6
1740378190000|2025-02-24 06:23:10|32.36|32.19|32.37|32.2|32.37|32.2|32.36|32.19|6
1740378200000|2025-02-24 06:23:20|32.36|32.19|32.36|32.19|32.36|32.19|32.36|32.19|1
1740378210000|2025-02-24 06:23:30|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740378220000|2025-02-24 06:23:40|32.34|32.17|32.34|32.17|32.35|32.18|32.33|32.16|6
1740378230000|2025-02-24 06:23:50|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|6
1740378240000|2025-02-24 06:24:00|32.33|32.16|32.33|32.16|32.33|32.16|32.32|32.15|5
1740378250000|2025-02-24 06:24:10|32.32|32.15|32.33|32.16|32.33|32.16|32.32|32.15|6
1740378260000|2025-02-24 06:24:20|32.32|32.15|32.33|32.16|32.34|32.17|32.32|32.15|8
1740378270000|2025-02-24 06:24:30|32.34|32.17|32.34|32.17|32.35|32.18|32.33|32.16|5
1740378280000|2025-02-24 06:24:40|32.33|32.16|32.34|32.17|32.34|32.17|32.33|32.16|2
1740378310000|2025-02-24 06:25:10|32.35|32.18|32.35|32.18|32.35|32.18|32.34|32.17|5
1740378320000|2025-02-24 06:25:20|32.34|32.17|32.34|32.17|32.35|32.18|32.34|32.17|5
1740378330000|2025-02-24 06:25:30|32.33|32.16|32.34|32.17|32.35|32.18|32.33|32.16|4
1740378340000|2025-02-24 06:25:40|32.33|32.16|32.32|32.15|32.34|32.17|32.32|32.15|4
1740378350000|2025-02-24 06:25:50|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740378360000|2025-02-24 06:26:00|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740378370000|2025-02-24 06:26:10|32.35|32.18|32.33|32.16|32.35|32.18|32.33|32.16|5
1740378400000|2025-02-24 06:26:40|32.35|32.18|32.33|32.16|32.35|32.18|32.33|32.16|5
1740378410000|2025-02-24 06:26:50|32.34|32.17|32.33|32.16|32.34|32.17|32.33|32.16|2
1740378430000|2025-02-24 06:27:10|32.34|32.17|32.34|32.17|32.35|32.18|32.33|32.16|7
1740378440000|2025-02-24 06:27:20|32.36|32.19|32.35|32.18|32.36|32.19|32.34|32.17|4
1740378450000|2025-02-24 06:27:30|32.34|32.17|32.36|32.19|32.36|32.19|32.34|32.17|6
1740378460000|2025-02-24 06:27:40|32.35|32.18|32.35|32.18|32.36|32.19|32.35|32.18|3
1740378470000|2025-02-24 06:27:50|32.36|32.19|32.36|32.19|32.36|32.19|32.36|32.19|1
1740378490000|2025-02-24 06:28:10|32.35|32.18|32.33|32.16|32.35|32.18|32.33|32.16|5
1740378500000|2025-02-24 06:28:20|32.34|32.17|32.34|32.17|32.35|32.18|32.33|32.16|7
1740378530000|2025-02-24 06:28:50|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|2
1740378540000|2025-02-24 06:29:00|32.33|32.16|32.33|32.16|32.34|32.17|32.33|32.16|3
1740378550000|2025-02-24 06:29:10|32.32|32.15|32.32|32.15|32.33|32.16|32.32|32.15|3
1740378590000|2025-02-24 06:29:50|32.31|32.14|32.32|32.15|32.32|32.15|32.31|32.14|2
1740378600000|2025-02-24 06:30:00|32.31|32.14|32.32|32.15|32.33|32.16|32.31|32.14|11
1740378610000|2025-02-24 06:30:10|32.31|32.14|32.32|32.15|32.33|32.16|32.3|32.13|5
1740378620000|2025-02-24 06:30:20|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|2
1740378630000|2025-02-24 06:30:30|32.31|32.14|32.32|32.15|32.33|32.16|32.31|32.14|4
1740378640000|2025-02-24 06:30:40|32.33|32.16|32.34|32.17|32.35|32.18|32.33|32.16|8
1740378660000|2025-02-24 06:31:00|32.33|32.16|32.35|32.18|32.35|32.18|32.33|32.16|3
1740378690000|2025-02-24 06:31:30|32.36|32.19|32.37|32.2|32.38|32.21|32.36|32.19|4
1740378700000|2025-02-24 06:31:40|32.36|32.19|32.37|32.2|32.37|32.2|32.36|32.19|2
1740378710000|2025-02-24 06:31:50|32.36|32.19|32.36|32.19|32.37|32.2|32.36|32.19|5
1740378720000|2025-02-24 06:32:00|32.37|32.2|32.34|32.17|32.37|32.2|32.34|32.17|4
1740378730000|2025-02-24 06:32:10|32.35|32.18|32.33|32.16|32.35|32.18|32.32|32.15|8
1740378740000|2025-02-24 06:32:20|32.34|32.17|32.36|32.19|32.36|32.19|32.34|32.17|4
1740378750000|2025-02-24 06:32:30|32.37|32.2|32.37|32.2|32.37|32.2|32.35|32.18|6
1740378760000|2025-02-24 06:32:40|32.36|32.19|32.38|32.21|32.39|32.22|32.36|32.19|9
1740378770000|2025-02-24 06:32:50|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740378780000|2025-02-24 06:33:00|32.38|32.21|32.37|32.2|32.38|32.21|32.37|32.2|6
1740378790000|2025-02-24 06:33:10|32.38|32.21|32.36|32.19|32.39|32.22|32.36|32.19|5
1740378800000|2025-02-24 06:33:20|32.37|32.2|32.38|32.21|32.38|32.21|32.36|32.19|5
1740378810000|2025-02-24 06:33:30|32.37|32.2|32.35|32.18|32.37|32.2|32.35|32.18|5
1740378820000|2025-02-24 06:33:40|32.37|32.2|32.37|32.2|32.37|32.2|32.35|32.18|4
1740378830000|2025-02-24 06:33:50|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740378840000|2025-02-24 06:34:00|32.36|32.19|32.34|32.17|32.36|32.19|32.34|32.17|5
1740378850000|2025-02-24 06:34:10|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740378860000|2025-02-24 06:34:20|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|2
1740378870000|2025-02-24 06:34:30|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740378890000|2025-02-24 06:34:50|32.32|32.15|32.33|32.16|32.33|32.16|32.32|32.15|2
1740378900000|2025-02-24 06:35:00|32.34|32.17|32.33|32.16|32.34|32.17|32.33|32.16|6
1740378910000|2025-02-24 06:35:10|32.34|32.17|32.33|32.16|32.35|32.18|32.32|32.15|9
1740378920000|2025-02-24 06:35:20|32.34|32.17|32.35|32.18|32.35|32.18|32.33|32.16|4
1740378930000|2025-02-24 06:35:30|32.34|32.17|32.34|32.17|32.35|32.18|32.33|32.16|6
1740378940000|2025-02-24 06:35:40|32.33|32.16|32.35|32.18|32.35|32.18|32.33|32.16|10
1740378950000|2025-02-24 06:35:50|32.34|32.17|32.35|32.18|32.35|32.18|32.33|32.16|4
1740378960000|2025-02-24 06:36:00|32.36|32.19|32.37|32.2|32.38|32.21|32.36|32.19|6
1740378970000|2025-02-24 06:36:10|32.38|32.21|32.36|32.19|32.38|32.21|32.36|32.19|11
1740378980000|2025-02-24 06:36:20|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740378990000|2025-02-24 06:36:30|32.38|32.21|32.38|32.21|32.4|32.23|32.36|32.19|13
1740379000000|2025-02-24 06:36:40|32.37|32.2|32.38|32.21|32.39|32.22|32.37|32.2|8
1740379030000|2025-02-24 06:37:10|32.37|32.2|32.38|32.21|32.38|32.21|32.37|32.2|2
1740379060000|2025-02-24 06:37:40|32.37|32.2|32.38|32.21|32.38|32.21|32.37|32.2|2
1740379080000|2025-02-24 06:38:00|32.37|32.2|32.38|32.21|32.38|32.21|32.37|32.2|2
1740379090000|2025-02-24 06:38:10|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740379110000|2025-02-24 06:38:30|32.38|32.21|32.37|32.2|32.38|32.21|32.37|32.2|2
1740379120000|2025-02-24 06:38:40|32.36|32.19|32.36|32.19|32.37|32.2|32.36|32.19|3
1740379130000|2025-02-24 06:38:50|32.37|32.2|32.37|32.2|32.37|32.2|32.36|32.19|5
1740379140000|2025-02-24 06:39:00|32.36|32.19|32.35|32.18|32.38|32.21|32.35|32.18|10
1740379150000|2025-02-24 06:39:10|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740379160000|2025-02-24 06:39:20|32.34|32.17|32.34|32.17|32.36|32.19|32.34|32.17|7
1740379170000|2025-02-24 06:39:30|32.36|32.19|32.36|32.19|32.36|32.19|32.36|32.19|1
1740379180000|2025-02-24 06:39:40|32.35|32.18|32.35|32.18|32.36|32.19|32.35|32.18|3
1740379190000|2025-02-24 06:39:50|32.34|32.17|32.34|32.17|32.35|32.18|32.34|32.17|3
1740379210000|2025-02-24 06:40:10|32.35|32.18|32.34|32.17|32.35|32.18|32.33|32.16|7
1740379220000|2025-02-24 06:40:20|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740379230000|2025-02-24 06:40:30|32.32|32.15|32.32|32.15|32.33|32.16|32.32|32.15|5
1740379240000|2025-02-24 06:40:40|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|2
1740379250000|2025-02-24 06:40:50|32.34|32.17|32.33|32.16|32.34|32.17|32.33|32.16|2
1740379260000|2025-02-24 06:41:00|32.34|32.17|32.34|32.17|32.35|32.18|32.34|32.17|3
1740379280000|2025-02-24 06:41:20|32.32|32.15|32.32|32.15|32.32|32.15|32.32|32.15|1
1740379290000|2025-02-24 06:41:30|32.31|32.14|32.3|32.13|32.32|32.15|32.3|32.13|4
1740379300000|2025-02-24 06:41:40|32.29|32.12|32.3|32.13|32.3|32.13|32.29|32.12|2
1740379310000|2025-02-24 06:41:50|32.31|32.14|32.3|32.13|32.31|32.14|32.3|32.13|2
1740379320000|2025-02-24 06:42:00|32.31|32.14|32.3|32.13|32.31|32.14|32.3|32.13|2
1740379330000|2025-02-24 06:42:10|32.31|32.14|32.3|32.13|32.31|32.14|32.3|32.13|2
1740379340000|2025-02-24 06:42:20|32.29|32.12|32.29|32.12|32.3|32.13|32.29|32.12|3
1740379350000|2025-02-24 06:42:30|32.3|32.13|32.29|32.12|32.3|32.13|32.29|32.12|2
1740379360000|2025-02-24 06:42:40|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|4
1740379410000|2025-02-24 06:43:30|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|2
1740379450000|2025-02-24 06:44:10|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740379470000|2025-02-24 06:44:30|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|2
1740379490000|2025-02-24 06:44:50|32.27|32.1|32.27|32.1|32.27|32.1|32.27|32.1|1
1740379500000|2025-02-24 06:45:00|32.26|32.09|32.25|32.08|32.27|32.1|32.25|32.08|4
1740379530000|2025-02-24 06:45:30|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|4
1740379550000|2025-02-24 06:45:50|32.27|32.1|32.25|32.08|32.28|32.11|32.25|32.08|7
1740379560000|2025-02-24 06:46:00|32.24|32.07|32.23|32.06|32.24|32.07|32.23|32.06|4
1740379570000|2025-02-24 06:46:10|32.24|32.07|32.26|32.09|32.26|32.09|32.24|32.07|3
1740379580000|2025-02-24 06:46:20|32.25|32.08|32.26|32.09|32.27|32.1|32.25|32.08|4
1740379590000|2025-02-24 06:46:30|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|5
1740379600000|2025-02-24 06:46:40|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|8
1740379620000|2025-02-24 06:47:00|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|2
1740379630000|2025-02-24 06:47:10|32.28|32.11|32.29|32.12|32.29|32.12|32.28|32.11|2
1740379640000|2025-02-24 06:47:20|32.28|32.11|32.3|32.13|32.3|32.13|32.28|32.11|3
1740379650000|2025-02-24 06:47:30|32.29|32.12|32.31|32.14|32.32|32.15|32.29|32.12|5
1740379660000|2025-02-24 06:47:40|32.33|32.16|32.33|32.16|32.33|32.16|32.32|32.15|5
1740379670000|2025-02-24 06:47:50|32.34|32.17|32.34|32.17|32.36|32.19|32.34|32.17|4
1740379680000|2025-02-24 06:48:00|32.35|32.18|32.35|32.18|32.35|32.18|32.34|32.17|3
1740379690000|2025-02-24 06:48:10|32.36|32.19|32.37|32.2|32.37|32.2|32.35|32.18|7
1740379700000|2025-02-24 06:48:20|32.38|32.21|32.4|32.23|32.4|32.23|32.38|32.21|3
1740379710000|2025-02-24 06:48:30|32.39|32.22|32.39|32.22|32.39|32.22|32.39|32.22|1
1740379720000|2025-02-24 06:48:40|32.4|32.23|32.4|32.23|32.41|32.24|32.39|32.22|7
1740379730000|2025-02-24 06:48:50|32.39|32.22|32.39|32.22|32.39|32.22|32.39|32.22|1
1740379740000|2025-02-24 06:49:00|32.4|32.23|32.4|32.23|32.4|32.23|32.39|32.22|3
1740379760000|2025-02-24 06:49:20|32.39|32.22|32.37|32.2|32.39|32.22|32.37|32.2|3
1740379770000|2025-02-24 06:49:30|32.36|32.19|32.38|32.21|32.38|32.21|32.36|32.19|4
1740379790000|2025-02-24 06:49:50|32.37|32.2|32.37|32.2|32.38|32.21|32.37|32.2|5
1740379800000|2025-02-24 06:50:00|32.38|32.21|32.37|32.2|32.39|32.22|32.37|32.2|6
1740379810000|2025-02-24 06:50:10|32.38|32.21|32.39|32.22|32.39|32.22|32.37|32.2|3
1740379820000|2025-02-24 06:50:20|32.38|32.21|32.38|32.21|32.38|32.21|32.37|32.2|3
1740379870000|2025-02-24 06:51:10|32.37|32.2|32.37|32.2|32.39|32.22|32.37|32.2|7
1740379880000|2025-02-24 06:51:20|32.38|32.21|32.38|32.21|32.39|32.22|32.37|32.2|7
1740379890000|2025-02-24 06:51:30|32.39|32.22|32.38|32.21|32.39|32.22|32.38|32.21|2
1740379930000|2025-02-24 06:52:10|32.39|32.22|32.38|32.21|32.39|32.22|32.38|32.21|2
1740379950000|2025-02-24 06:52:30|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|2
1740379960000|2025-02-24 06:52:40|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740380010000|2025-02-24 06:53:30|32.36|32.19|32.37|32.2|32.37|32.2|32.36|32.19|2
1740380030000|2025-02-24 06:53:50|32.36|32.19|32.37|32.2|32.37|32.2|32.36|32.19|2
1740380040000|2025-02-24 06:54:00|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740380050000|2025-02-24 06:54:10|32.36|32.19|32.36|32.19|32.36|32.19|32.35|32.18|5
1740380060000|2025-02-24 06:54:20|32.35|32.18|32.34|32.17|32.35|32.18|32.34|32.17|4
1740380090000|2025-02-24 06:54:50|32.35|32.18|32.34|32.17|32.35|32.18|32.34|32.17|2
1740380100000|2025-02-24 06:55:00|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740380110000|2025-02-24 06:55:10|32.36|32.19|32.34|32.17|32.36|32.19|32.33|32.16|7
1740380120000|2025-02-24 06:55:20|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740380140000|2025-02-24 06:55:40|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740380200000|2025-02-24 06:56:40|32.36|32.19|32.35|32.18|32.36|32.19|32.34|32.17|4
1740380210000|2025-02-24 06:56:50|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740380230000|2025-02-24 06:57:10|32.35|32.18|32.37|32.2|32.38|32.21|32.34|32.17|9
1740380240000|2025-02-24 06:57:20|32.36|32.19|32.37|32.2|32.37|32.2|32.36|32.19|4
1740380250000|2025-02-24 06:57:30|32.36|32.19|32.35|32.18|32.37|32.2|32.35|32.18|6
1740380270000|2025-02-24 06:57:50|32.36|32.19|32.36|32.19|32.36|32.19|32.36|32.19|1
1740380290000|2025-02-24 06:58:10|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740380310000|2025-02-24 06:58:30|32.38|32.21|32.38|32.21|32.38|32.21|32.37|32.2|3
1740380320000|2025-02-24 06:58:40|32.37|32.2|32.39|32.22|32.39|32.22|32.37|32.2|5
1740380330000|2025-02-24 06:58:50|32.38|32.21|32.38|32.21|32.39|32.22|32.37|32.2|7
1740380340000|2025-02-24 06:59:00|32.37|32.2|32.37|32.2|32.37|32.2|32.36|32.19|3
1740380350000|2025-02-24 06:59:10|32.36|32.19|32.37|32.2|32.38|32.21|32.36|32.19|4
1740380370000|2025-02-24 06:59:30|32.36|32.19|32.36|32.19|32.37|32.2|32.36|32.19|3
1740380400000|2025-02-24 07:00:00|32.35|32.18|32.36|32.19|32.37|32.2|32.35|32.18|8
1740380410000|2025-02-24 07:00:10|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|4
1740380420000|2025-02-24 07:00:20|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|4
1740380430000|2025-02-24 07:00:30|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|2
1740380440000|2025-02-24 07:00:40|32.37|32.2|32.36|32.19|32.37|32.2|32.36|32.19|2
1740380450000|2025-02-24 07:00:50|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740380460000|2025-02-24 07:01:00|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740380480000|2025-02-24 07:01:20|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740380490000|2025-02-24 07:01:30|32.36|32.19|32.36|32.19|32.36|32.19|32.35|32.18|3
1740380530000|2025-02-24 07:02:10|32.37|32.2|32.37|32.2|32.38|32.21|32.36|32.19|7
1740380540000|2025-02-24 07:02:20|32.36|32.19|32.37|32.2|32.37|32.2|32.36|32.19|6
1740380550000|2025-02-24 07:02:30|32.38|32.21|32.37|32.2|32.38|32.21|32.37|32.2|4
1740380560000|2025-02-24 07:02:40|32.38|32.21|32.4|32.23|32.4|32.23|32.38|32.21|7
1740380580000|2025-02-24 07:03:00|32.39|32.22|32.4|32.23|32.4|32.23|32.38|32.21|8
1740380590000|2025-02-24 07:03:10|32.39|32.22|32.39|32.22|32.39|32.22|32.39|32.22|1
1740380600000|2025-02-24 07:03:20|32.38|32.21|32.38|32.21|32.38|32.21|32.38|32.21|1
1740380620000|2025-02-24 07:03:40|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740380630000|2025-02-24 07:03:50|32.38|32.21|32.38|32.21|32.38|32.21|32.38|32.21|1
1740380640000|2025-02-24 07:04:00|32.37|32.2|32.39|32.22|32.39|32.22|32.37|32.2|3
1740380670000|2025-02-24 07:04:30|32.41|32.24|32.41|32.24|32.41|32.24|32.41|32.24|1
1740380680000|2025-02-24 07:04:40|32.42|32.25|32.42|32.25|32.42|32.25|32.41|32.24|3
1740380690000|2025-02-24 07:04:50|32.41|32.24|32.4|32.23|32.41|32.24|32.39|32.22|4
1740380700000|2025-02-24 07:05:00|32.39|32.22|32.4|32.23|32.41|32.24|32.39|32.22|6
1740380710000|2025-02-24 07:05:10|32.41|32.24|32.4|32.23|32.41|32.24|32.4|32.23|2
1740380730000|2025-02-24 07:05:30|32.39|32.22|32.39|32.22|32.39|32.22|32.39|32.22|1
1740380740000|2025-02-24 07:05:40|32.4|32.23|32.39|32.22|32.4|32.23|32.39|32.22|4
1740380760000|2025-02-24 07:06:00|32.4|32.23|32.4|32.23|32.41|32.24|32.4|32.23|5
1740380770000|2025-02-24 07:06:10|32.41|32.24|32.42|32.25|32.42|32.25|32.41|32.24|4
1740380790000|2025-02-24 07:06:30|32.41|32.24|32.41|32.24|32.42|32.25|32.41|32.24|3
1740380800000|2025-02-24 07:06:40|32.4|32.23|32.39|32.22|32.4|32.23|32.39|32.22|2
1740380810000|2025-02-24 07:06:50|32.38|32.21|32.38|32.21|32.38|32.21|32.38|32.21|1
1740380820000|2025-02-24 07:07:00|32.39|32.22|32.38|32.21|32.39|32.22|32.38|32.21|2
1740380840000|2025-02-24 07:07:20|32.37|32.2|32.38|32.21|32.39|32.22|32.37|32.2|3
1740380850000|2025-02-24 07:07:30|32.37|32.2|32.35|32.18|32.37|32.2|32.35|32.18|3
1740380870000|2025-02-24 07:07:50|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740380880000|2025-02-24 07:08:00|32.37|32.2|32.36|32.19|32.37|32.2|32.35|32.18|4
1740380890000|2025-02-24 07:08:10|32.35|32.18|32.35|32.18|32.35|32.18|32.34|32.17|3
1740380900000|2025-02-24 07:08:20|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740380910000|2025-02-24 07:08:30|32.36|32.19|32.35|32.18|32.36|32.19|32.34|32.17|8
1740380920000|2025-02-24 07:08:40|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|2
1740380930000|2025-02-24 07:08:50|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740380940000|2025-02-24 07:09:00|32.36|32.19|32.36|32.19|32.36|32.19|32.36|32.19|1
1740380950000|2025-02-24 07:09:10|32.37|32.2|32.37|32.2|32.37|32.2|32.37|32.2|1
1740380970000|2025-02-24 07:09:30|32.36|32.19|32.34|32.17|32.37|32.2|32.34|32.17|4
1740380990000|2025-02-24 07:09:50|32.35|32.18|32.35|32.18|32.36|32.19|32.34|32.17|4
1740381000000|2025-02-24 07:10:00|32.34|32.17|32.35|32.18|32.36|32.19|32.34|32.17|5
1740381010000|2025-02-24 07:10:10|32.36|32.19|32.35|32.18|32.37|32.2|32.35|32.18|4
1740381020000|2025-02-24 07:10:20|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|4
1740381030000|2025-02-24 07:10:30|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740381040000|2025-02-24 07:10:40|32.35|32.18|32.34|32.17|32.35|32.18|32.34|32.17|2
1740381060000|2025-02-24 07:11:00|32.32|32.15|32.32|32.15|32.32|32.15|32.32|32.15|1
1740381070000|2025-02-24 07:11:10|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|2
1740381100000|2025-02-24 07:11:40|32.31|32.14|32.31|32.14|32.31|32.14|32.31|32.14|1
1740381110000|2025-02-24 07:11:50|32.32|32.15|32.31|32.14|32.32|32.15|32.31|32.14|4
1740381140000|2025-02-24 07:12:20|32.32|32.15|32.32|32.15|32.32|32.15|32.32|32.15|1
1740381150000|2025-02-24 07:12:30|32.31|32.14|32.31|32.14|32.31|32.14|32.31|32.14|1
1740381170000|2025-02-24 07:12:50|32.33|32.16|32.31|32.14|32.33|32.16|32.31|32.14|3
1740381180000|2025-02-24 07:13:00|32.32|32.15|32.31|32.14|32.32|32.15|32.3|32.13|8
1740381190000|2025-02-24 07:13:10|32.3|32.13|32.31|32.14|32.31|32.14|32.3|32.13|4
1740381200000|2025-02-24 07:13:20|32.3|32.13|32.31|32.14|32.31|32.14|32.3|32.13|2
1740381210000|2025-02-24 07:13:30|32.3|32.13|32.3|32.13|32.3|32.13|32.3|32.13|1
1740381220000|2025-02-24 07:13:40|32.29|32.12|32.3|32.13|32.3|32.13|32.29|32.12|4
1740381240000|2025-02-24 07:14:00|32.29|32.12|32.29|32.12|32.31|32.14|32.29|32.12|4
1740381260000|2025-02-24 07:14:20|32.3|32.13|32.3|32.13|32.31|32.14|32.3|32.13|3
1740381270000|2025-02-24 07:14:30|32.29|32.12|32.29|32.12|32.3|32.13|32.29|32.12|7
1740381280000|2025-02-24 07:14:40|32.31|32.14|32.31|32.14|32.32|32.15|32.31|32.14|3
1740381290000|2025-02-24 07:14:50|32.32|32.15|32.32|32.15|32.33|32.16|32.32|32.15|7
1740381300000|2025-02-24 07:15:00|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|2
1740381320000|2025-02-24 07:15:20|32.31|32.14|32.3|32.13|32.31|32.14|32.3|32.13|6
1740381330000|2025-02-24 07:15:30|32.29|32.12|32.3|32.13|32.3|32.13|32.29|32.12|8
1740381360000|2025-02-24 07:16:00|32.29|32.12|32.32|32.15|32.33|32.16|32.29|32.12|5
1740381380000|2025-02-24 07:16:20|32.31|32.14|32.28|32.11|32.31|32.14|32.28|32.11|4
1740381390000|2025-02-24 07:16:30|32.29|32.12|32.29|32.12|32.29|32.12|32.27|32.1|5
1740381400000|2025-02-24 07:16:40|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|2
1740381410000|2025-02-24 07:16:50|32.28|32.11|32.28|32.11|32.28|32.11|32.28|32.11|1
1740381420000|2025-02-24 07:17:00|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|2
1740381430000|2025-02-24 07:17:10|32.27|32.1|32.27|32.1|32.28|32.11|32.26|32.09|4
1740381460000|2025-02-24 07:17:40|32.26|32.09|32.26|32.09|32.27|32.1|32.26|32.09|3
1740381470000|2025-02-24 07:17:50|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|3
1740381480000|2025-02-24 07:18:00|32.26|32.09|32.24|32.07|32.26|32.09|32.24|32.07|3
1740381490000|2025-02-24 07:18:10|32.25|32.08|32.24|32.07|32.26|32.09|32.24|32.07|8
1740381500000|2025-02-24 07:18:20|32.26|32.09|32.25|32.08|32.26|32.09|32.25|32.08|2
1740381510000|2025-02-24 07:18:30|32.26|32.09|32.25|32.08|32.26|32.09|32.25|32.08|2
1740381520000|2025-02-24 07:18:40|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|4
1740381540000|2025-02-24 07:19:00|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|2
1740381550000|2025-02-24 07:19:10|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|2
1740381560000|2025-02-24 07:19:20|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|2
1740381570000|2025-02-24 07:19:30|32.28|32.11|32.29|32.12|32.29|32.12|32.28|32.11|4
1740381580000|2025-02-24 07:19:40|32.28|32.11|32.28|32.11|32.29|32.12|32.28|32.11|3
1740381590000|2025-02-24 07:19:50|32.27|32.1|32.26|32.09|32.28|32.11|32.26|32.09|6
1740381600000|2025-02-24 07:20:00|32.27|32.1|32.27|32.1|32.28|32.11|32.26|32.09|5
1740381610000|2025-02-24 07:20:10|32.28|32.11|32.27|32.1|32.28|32.11|32.26|32.09|9
1740381620000|2025-02-24 07:20:20|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|2
1740381630000|2025-02-24 07:20:30|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|2
1740381650000|2025-02-24 07:20:50|32.29|32.12|32.29|32.12|32.29|32.12|32.29|32.12|1
1740381660000|2025-02-24 07:21:00|32.28|32.11|32.29|32.12|32.29|32.12|32.28|32.11|2
1740381670000|2025-02-24 07:21:10|32.3|32.13|32.3|32.13|32.31|32.14|32.29|32.12|5
1740381700000|2025-02-24 07:21:40|32.31|32.14|32.32|32.15|32.32|32.15|32.31|32.14|2
1740381710000|2025-02-24 07:21:50|32.31|32.14|32.31|32.14|32.32|32.15|32.31|32.14|5
1740381720000|2025-02-24 07:22:00|32.32|32.15|32.32|32.15|32.32|32.15|32.31|32.14|5
1740381730000|2025-02-24 07:22:10|32.31|32.14|32.32|32.15|32.32|32.15|32.3|32.13|6
1740381740000|2025-02-24 07:22:20|32.31|32.14|32.32|32.15|32.32|32.15|32.31|32.14|4
1740381750000|2025-02-24 07:22:30|32.31|32.14|32.29|32.12|32.31|32.14|32.29|32.12|5
1740381770000|2025-02-24 07:22:50|32.28|32.11|32.29|32.12|32.29|32.12|32.28|32.11|2
1740381830000|2025-02-24 07:23:50|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|3
1740381850000|2025-02-24 07:24:10|32.3|32.13|32.3|32.13|32.3|32.13|32.3|32.13|1
1740381860000|2025-02-24 07:24:20|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|2
1740381870000|2025-02-24 07:24:30|32.29|32.12|32.29|32.12|32.29|32.12|32.29|32.12|1
1740381880000|2025-02-24 07:24:40|32.3|32.13|32.3|32.13|32.31|32.14|32.29|32.12|4
1740381890000|2025-02-24 07:24:50|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|2
1740381900000|2025-02-24 07:25:00|32.27|32.1|32.28|32.11|32.29|32.12|32.27|32.1|4
1740381910000|2025-02-24 07:25:10|32.3|32.13|32.29|32.12|32.3|32.13|32.28|32.11|6
1740381920000|2025-02-24 07:25:20|32.28|32.11|32.28|32.11|32.29|32.12|32.27|32.1|7
1740381930000|2025-02-24 07:25:30|32.29|32.12|32.29|32.12|32.29|32.12|32.29|32.12|1
1740381940000|2025-02-24 07:25:40|32.3|32.13|32.29|32.12|32.3|32.13|32.29|32.12|2
1740381950000|2025-02-24 07:25:50|32.28|32.11|32.29|32.12|32.29|32.12|32.28|32.11|2
1740381970000|2025-02-24 07:26:10|32.3|32.13|32.31|32.14|32.31|32.14|32.3|32.13|4
1740382010000|2025-02-24 07:26:50|32.32|32.15|32.31|32.14|32.32|32.15|32.31|32.14|2
1740382020000|2025-02-24 07:27:00|32.33|32.16|32.32|32.15|32.33|32.16|32.31|32.14|6
1740382070000|2025-02-24 07:27:50|32.31|32.14|32.32|32.15|32.32|32.15|32.31|32.14|2
1740382100000|2025-02-24 07:28:20|32.3|32.13|32.29|32.12|32.3|32.13|32.29|32.12|2
1740382110000|2025-02-24 07:28:30|32.3|32.13|32.28|32.11|32.3|32.13|32.28|32.11|3
1740382120000|2025-02-24 07:28:40|32.27|32.1|32.27|32.1|32.29|32.12|32.27|32.1|6
1740382130000|2025-02-24 07:28:50|32.28|32.11|32.25|32.08|32.28|32.11|32.25|32.08|7
1740382140000|2025-02-24 07:29:00|32.26|32.09|32.26|32.09|32.27|32.1|32.25|32.08|5
1740382160000|2025-02-24 07:29:20|32.25|32.08|32.26|32.09|32.26|32.09|32.25|32.08|2
1740382170000|2025-02-24 07:29:30|32.25|32.08|32.26|32.09|32.27|32.1|32.25|32.08|4
1740382200000|2025-02-24 07:30:00|32.27|32.1|32.26|32.09|32.27|32.1|32.25|32.08|4
1740382210000|2025-02-24 07:30:10|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|3
1740382220000|2025-02-24 07:30:20|32.26|32.09|32.25|32.08|32.26|32.09|32.24|32.07|4
1740382290000|2025-02-24 07:31:30|32.26|32.09|32.26|32.09|32.27|32.1|32.26|32.09|3
1740382310000|2025-02-24 07:31:50|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|4
1740382320000|2025-02-24 07:32:00|32.27|32.1|32.27|32.1|32.28|32.11|32.26|32.09|7
1740382330000|2025-02-24 07:32:10|32.26|32.09|32.29|32.12|32.29|32.12|32.26|32.09|6
1740382340000|2025-02-24 07:32:20|32.3|32.13|32.31|32.14|32.31|32.14|32.29|32.12|10
1740382350000|2025-02-24 07:32:30|32.3|32.13|32.3|32.13|32.31|32.14|32.3|32.13|7
1740382360000|2025-02-24 07:32:40|32.31|32.14|32.32|32.15|32.32|32.15|32.3|32.13|6
1740382370000|2025-02-24 07:32:50|32.31|32.14|32.33|32.16|32.33|32.16|32.31|32.14|3
1740382380000|2025-02-24 07:33:00|32.34|32.17|32.34|32.17|32.34|32.17|32.33|32.16|3
1740382400000|2025-02-24 07:33:20|32.33|32.16|32.34|32.17|32.35|32.18|32.33|32.16|4
1740382410000|2025-02-24 07:33:30|32.35|32.18|32.35|32.18|32.35|32.18|32.34|32.17|5
1740382420000|2025-02-24 07:33:40|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740382440000|2025-02-24 07:34:00|32.36|32.19|32.36|32.19|32.36|32.19|32.35|32.18|3
1740382450000|2025-02-24 07:34:10|32.35|32.18|32.33|32.16|32.35|32.18|32.33|32.16|3
1740382460000|2025-02-24 07:34:20|32.32|32.15|32.32|32.15|32.33|32.16|32.31|32.14|5
1740382470000|2025-02-24 07:34:30|32.31|32.14|32.31|32.14|32.31|32.14|32.31|32.14|1
1740382490000|2025-02-24 07:34:50|32.3|32.13|32.31|32.14|32.31|32.14|32.3|32.13|2
1740382520000|2025-02-24 07:35:20|32.32|32.15|32.32|32.15|32.32|32.15|32.32|32.15|1
1740382530000|2025-02-24 07:35:30|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|2
1740382550000|2025-02-24 07:35:50|32.33|32.16|32.31|32.14|32.33|32.16|32.31|32.14|3
1740382560000|2025-02-24 07:36:00|32.3|32.13|32.3|32.13|32.32|32.15|32.3|32.13|4
1740382570000|2025-02-24 07:36:10|32.32|32.15|32.3|32.13|32.32|32.15|32.29|32.12|5
1740382580000|2025-02-24 07:36:20|32.29|32.12|32.28|32.11|32.3|32.13|32.28|32.11|6
1740382590000|2025-02-24 07:36:30|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|4
1740382600000|2025-02-24 07:36:40|32.27|32.1|32.27|32.1|32.28|32.11|32.27|32.1|3
1740382630000|2025-02-24 07:37:10|32.29|32.12|32.3|32.13|32.31|32.14|32.29|32.12|5
1740382640000|2025-02-24 07:37:20|32.31|32.14|32.29|32.12|32.31|32.14|32.29|32.12|5
1740382650000|2025-02-24 07:37:30|32.28|32.11|32.28|32.11|32.29|32.12|32.28|32.11|5
1740382660000|2025-02-24 07:37:40|32.3|32.13|32.28|32.11|32.3|32.13|32.27|32.1|5
1740382670000|2025-02-24 07:37:50|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|6
1740382680000|2025-02-24 07:38:00|32.3|32.13|32.29|32.12|32.3|32.13|32.28|32.11|4
1740382690000|2025-02-24 07:38:10|32.28|32.11|32.28|32.11|32.28|32.11|32.28|32.11|1
1740382700000|2025-02-24 07:38:20|32.27|32.1|32.27|32.1|32.27|32.1|32.27|32.1|1
1740382710000|2025-02-24 07:38:30|32.28|32.11|32.28|32.11|32.28|32.11|32.28|32.11|1
1740382730000|2025-02-24 07:38:50|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|4
1740382740000|2025-02-24 07:39:00|32.3|32.13|32.29|32.12|32.3|32.13|32.29|32.12|4
1740382750000|2025-02-24 07:39:10|32.3|32.13|32.31|32.14|32.31|32.14|32.3|32.13|2
1740382760000|2025-02-24 07:39:20|32.3|32.13|32.3|32.13|32.3|32.13|32.3|32.13|1
1740382770000|2025-02-24 07:39:30|32.29|32.12|32.3|32.13|32.3|32.13|32.29|32.12|2
1740382780000|2025-02-24 07:39:40|32.29|32.12|32.29|32.12|32.3|32.13|32.29|32.12|3
1740382810000|2025-02-24 07:40:10|32.3|32.13|32.31|32.14|32.31|32.14|32.3|32.13|4
1740382820000|2025-02-24 07:40:20|32.3|32.13|32.3|32.13|32.31|32.14|32.29|32.12|4
1740382830000|2025-02-24 07:40:30|32.31|32.14|32.29|32.12|32.31|32.14|32.29|32.12|5
1740382840000|2025-02-24 07:40:40|32.3|32.13|32.3|32.13|32.3|32.13|32.3|32.13|1
1740382860000|2025-02-24 07:41:00|32.31|32.14|32.31|32.14|32.31|32.14|32.31|32.14|1
1740382880000|2025-02-24 07:41:20|32.32|32.15|32.32|32.15|32.33|32.16|32.32|32.15|3
1740382900000|2025-02-24 07:41:40|32.31|32.14|32.31|32.14|32.31|32.14|32.31|32.14|1
1740382910000|2025-02-24 07:41:50|32.32|32.15|32.31|32.14|32.32|32.15|32.31|32.14|2
1740382920000|2025-02-24 07:42:00|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|2
1740382930000|2025-02-24 07:42:10|32.33|32.16|32.33|32.16|32.33|32.16|32.32|32.15|5
1740382940000|2025-02-24 07:42:20|32.32|32.15|32.33|32.16|32.33|32.16|32.31|32.14|6
1740382950000|2025-02-24 07:42:30|32.32|32.15|32.32|32.15|32.32|32.15|32.31|32.14|5
1740382970000|2025-02-24 07:42:50|32.31|32.14|32.32|32.15|32.32|32.15|32.31|32.14|2
1740382980000|2025-02-24 07:43:00|32.31|32.14|32.31|32.14|32.32|32.15|32.31|32.14|3
1740382990000|2025-02-24 07:43:10|32.3|32.13|32.29|32.12|32.3|32.13|32.29|32.12|2
1740383000000|2025-02-24 07:43:20|32.28|32.11|32.28|32.11|32.29|32.12|32.28|32.11|5
1740383010000|2025-02-24 07:43:30|32.29|32.12|32.29|32.12|32.29|32.12|32.29|32.12|1
1740383020000|2025-02-24 07:43:40|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|4
1740383030000|2025-02-24 07:43:50|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740383040000|2025-02-24 07:44:00|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|4
1740383050000|2025-02-24 07:44:10|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|8
1740383070000|2025-02-24 07:44:30|32.25|32.08|32.25|32.08|32.26|32.09|32.25|32.08|5
1740383090000|2025-02-24 07:44:50|32.26|32.09|32.25|32.08|32.27|32.1|32.25|32.08|4
1740383100000|2025-02-24 07:45:00|32.26|32.09|32.24|32.07|32.26|32.09|32.23|32.06|7
1740383110000|2025-02-24 07:45:10|32.23|32.06|32.24|32.07|32.24|32.07|32.23|32.06|2
1740383170000|2025-02-24 07:46:10|32.26|32.09|32.25|32.08|32.26|32.09|32.24|32.07|6
1740383180000|2025-02-24 07:46:20|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740383190000|2025-02-24 07:46:30|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|3
1740383200000|2025-02-24 07:46:40|32.24|32.07|32.25|32.08|32.25|32.08|32.24|32.07|2
1740383210000|2025-02-24 07:46:50|32.24|32.07|32.25|32.08|32.25|32.08|32.24|32.07|2
1740383220000|2025-02-24 07:47:00|32.26|32.09|32.26|32.09|32.27|32.1|32.25|32.08|6
1740383230000|2025-02-24 07:47:10|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|2
1740383240000|2025-02-24 07:47:20|32.25|32.08|32.27|32.1|32.27|32.1|32.24|32.07|4
1740383250000|2025-02-24 07:47:30|32.26|32.09|32.27|32.1|32.28|32.11|32.26|32.09|4
1740383280000|2025-02-24 07:48:00|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|4
1740383290000|2025-02-24 07:48:10|32.26|32.09|32.26|32.09|32.27|32.1|32.25|32.08|8
1740383300000|2025-02-24 07:48:20|32.25|32.08|32.26|32.09|32.26|32.09|32.25|32.08|2
1740383330000|2025-02-24 07:48:50|32.28|32.11|32.27|32.1|32.28|32.11|32.26|32.09|4
1740383340000|2025-02-24 07:49:00|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740383350000|2025-02-24 07:49:10|32.25|32.08|32.25|32.08|32.25|32.08|32.25|32.08|1
1740383360000|2025-02-24 07:49:20|32.24|32.07|32.25|32.08|32.26|32.09|32.24|32.07|6
1740383380000|2025-02-24 07:49:40|32.26|32.09|32.27|32.1|32.28|32.11|32.26|32.09|6
1740383390000|2025-02-24 07:49:50|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|5
1740383400000|2025-02-24 07:50:00|32.27|32.1|32.28|32.11|32.29|32.12|32.27|32.1|3
1740383410000|2025-02-24 07:50:10|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|3
1740383430000|2025-02-24 07:50:30|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|2
1740383440000|2025-02-24 07:50:40|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740383460000|2025-02-24 07:51:00|32.25|32.08|32.25|32.08|32.25|32.08|32.25|32.08|1
1740383470000|2025-02-24 07:51:10|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|3
1740383510000|2025-02-24 07:51:50|32.28|32.11|32.28|32.11|32.28|32.11|32.28|32.11|1
1740383520000|2025-02-24 07:52:00|32.27|32.1|32.28|32.11|32.28|32.11|32.27|32.1|2
1740383530000|2025-02-24 07:52:10|32.29|32.12|32.31|32.14|32.31|32.14|32.29|32.12|3
1740383540000|2025-02-24 07:52:20|32.32|32.15|32.31|32.14|32.32|32.15|32.3|32.13|4
1740383560000|2025-02-24 07:52:40|32.32|32.15|32.32|32.15|32.33|32.16|32.32|32.15|3
1740383580000|2025-02-24 07:53:00|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740383590000|2025-02-24 07:53:10|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|4
1740383600000|2025-02-24 07:53:20|32.34|32.17|32.34|32.17|32.34|32.17|32.33|32.16|5
1740383610000|2025-02-24 07:53:30|32.33|32.16|32.34|32.17|32.34|32.17|32.33|32.16|2
1740383620000|2025-02-24 07:53:40|32.32|32.15|32.32|32.15|32.32|32.15|32.32|32.15|1
1740383630000|2025-02-24 07:53:50|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740383640000|2025-02-24 07:54:00|32.32|32.15|32.33|32.16|32.34|32.17|32.32|32.15|3
1740383680000|2025-02-24 07:54:40|32.32|32.15|32.32|32.15|32.32|32.15|32.32|32.15|1
1740383700000|2025-02-24 07:55:00|32.33|32.16|32.33|32.16|32.34|32.17|32.33|32.16|3
1740383710000|2025-02-24 07:55:10|32.32|32.15|32.32|32.15|32.33|32.16|32.32|32.15|3
1740383720000|2025-02-24 07:55:20|32.33|32.16|32.34|32.17|32.34|32.17|32.32|32.15|4
1740383730000|2025-02-24 07:55:30|32.33|32.16|32.34|32.17|32.34|32.17|32.33|32.16|2
1740383740000|2025-02-24 07:55:40|32.35|32.18|32.34|32.17|32.35|32.18|32.34|32.17|2
1740383760000|2025-02-24 07:56:00|32.35|32.18|32.35|32.18|32.36|32.19|32.35|32.18|3
1740383770000|2025-02-24 07:56:10|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740383780000|2025-02-24 07:56:20|32.33|32.16|32.34|32.17|32.35|32.18|32.33|32.16|6
1740383790000|2025-02-24 07:56:30|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740383810000|2025-02-24 07:56:50|32.32|32.15|32.33|32.16|32.33|32.16|32.32|32.15|2
1740383820000|2025-02-24 07:57:00|32.32|32.15|32.33|32.16|32.33|32.16|32.32|32.15|2
1740383830000|2025-02-24 07:57:10|32.32|32.15|32.31|32.14|32.32|32.15|32.31|32.14|6
1740383850000|2025-02-24 07:57:30|32.32|32.15|32.34|32.17|32.35|32.18|32.32|32.15|6
1740383860000|2025-02-24 07:57:40|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740383870000|2025-02-24 07:57:50|32.34|32.17|32.33|32.16|32.34|32.17|32.33|32.16|2
1740383880000|2025-02-24 07:58:00|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|4
1740383890000|2025-02-24 07:58:10|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|2
1740383900000|2025-02-24 07:58:20|32.34|32.17|32.33|32.16|32.36|32.19|32.33|32.16|5
1740383910000|2025-02-24 07:58:30|32.34|32.17|32.34|32.17|32.35|32.18|32.33|32.16|5
1740383920000|2025-02-24 07:58:40|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740383950000|2025-02-24 07:59:10|32.32|32.15|32.32|32.15|32.33|32.16|32.32|32.15|5
1740383960000|2025-02-24 07:59:20|32.31|32.14|32.31|32.14|32.31|32.14|32.31|32.14|1
1740383970000|2025-02-24 07:59:30|32.32|32.15|32.32|32.15|32.33|32.16|32.32|32.15|3
1740383980000|2025-02-24 07:59:40|32.31|32.14|32.33|32.16|32.33|32.16|32.31|32.14|5
1740383990000|2025-02-24 07:59:50|32.32|32.15|32.33|32.16|32.33|32.16|32.32|32.15|2
1740384000000|2025-02-24 08:00:00|32.32|32.15|32.3|32.13|32.32|32.15|32.3|32.13|5
1740384010000|2025-02-24 08:00:10|32.31|32.14|32.3|32.13|32.31|32.14|32.29|32.12|6
1740384020000|2025-02-24 08:00:20|32.29|32.12|32.3|32.13|32.3|32.13|32.28|32.11|9
1740384030000|2025-02-24 08:00:30|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|2
1740384050000|2025-02-24 08:00:50|32.29|32.12|32.29|32.12|32.29|32.12|32.29|32.12|1
1740384060000|2025-02-24 08:01:00|32.28|32.11|32.27|32.1|32.29|32.12|32.27|32.1|4
1740384070000|2025-02-24 08:01:10|32.26|32.09|32.28|32.11|32.28|32.11|32.26|32.09|4
1740384080000|2025-02-24 08:01:20|32.27|32.1|32.28|32.11|32.28|32.11|32.27|32.1|2
1740384120000|2025-02-24 08:02:00|32.29|32.12|32.29|32.12|32.29|32.12|32.29|32.12|1
1740384130000|2025-02-24 08:02:10|32.28|32.11|32.29|32.12|32.3|32.13|32.28|32.11|11
1740384140000|2025-02-24 08:02:20|32.3|32.13|32.28|32.11|32.3|32.13|32.28|32.11|5
1740384150000|2025-02-24 08:02:30|32.27|32.1|32.26|32.09|32.28|32.11|32.26|32.09|6
1740384160000|2025-02-24 08:02:40|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|2
1740384170000|2025-02-24 08:02:50|32.25|32.08|32.25|32.08|32.27|32.1|32.25|32.08|6
1740384180000|2025-02-24 08:03:00|32.26|32.09|32.25|32.08|32.26|32.09|32.25|32.08|4
1740384190000|2025-02-24 08:03:10|32.23|32.06|32.24|32.07|32.25|32.08|32.23|32.06|5
1740384200000|2025-02-24 08:03:20|32.23|32.06|32.22|32.05|32.23|32.06|32.22|32.05|6
1740384210000|2025-02-24 08:03:30|32.23|32.06|32.22|32.05|32.23|32.06|32.22|32.05|6
1740384220000|2025-02-24 08:03:40|32.23|32.06|32.22|32.05|32.24|32.07|32.22|32.05|12
1740384230000|2025-02-24 08:03:50|32.23|32.06|32.23|32.06|32.23|32.06|32.22|32.05|3
1740384250000|2025-02-24 08:04:10|32.24|32.07|32.26|32.09|32.27|32.1|32.24|32.07|7
1740384260000|2025-02-24 08:04:20|32.27|32.1|32.27|32.1|32.28|32.11|32.27|32.1|5
1740384270000|2025-02-24 08:04:30|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|3
1740384280000|2025-02-24 08:04:40|32.27|32.1|32.27|32.1|32.28|32.11|32.26|32.09|6
1740384290000|2025-02-24 08:04:50|32.26|32.09|32.27|32.1|32.28|32.11|32.26|32.09|7
1740384300000|2025-02-24 08:05:00|32.26|32.09|32.25|32.08|32.27|32.1|32.24|32.07|8
1740384310000|2025-02-24 08:05:10|32.24|32.07|32.25|32.08|32.25|32.08|32.23|32.06|8
1740384320000|2025-02-24 08:05:20|32.24|32.07|32.24|32.07|32.25|32.08|32.23|32.06|6
1740384330000|2025-02-24 08:05:30|32.23|32.06|32.21|32.04|32.23|32.06|32.21|32.04|3
1740384340000|2025-02-24 08:05:40|32.22|32.05|32.22|32.05|32.23|32.06|32.22|32.05|5
1740384360000|2025-02-24 08:06:00|32.21|32.04|32.21|32.04|32.21|32.04|32.2|32.03|3
1740384370000|2025-02-24 08:06:10|32.2|32.03|32.2|32.03|32.2|32.03|32.2|32.03|1
1740384380000|2025-02-24 08:06:20|32.21|32.04|32.21|32.04|32.21|32.04|32.2|32.03|3
1740384390000|2025-02-24 08:06:30|32.2|32.03|32.18|32.01|32.2|32.03|32.18|32.01|5
1740384400000|2025-02-24 08:06:40|32.19|32.02|32.16|31.99|32.19|32.02|32.15|31.98|8
1740384410000|2025-02-24 08:06:50|32.15|31.98|32.16|31.99|32.17|32|32.15|31.98|7
1740384420000|2025-02-24 08:07:00|32.15|31.98|32.15|31.98|32.16|31.99|32.15|31.98|5
1740384440000|2025-02-24 08:07:20|32.18|32.01|32.19|32.02|32.2|32.03|32.18|32.01|3
1740384450000|2025-02-24 08:07:30|32.2|32.03|32.2|32.03|32.21|32.04|32.2|32.03|3
1740384460000|2025-02-24 08:07:40|32.19|32.02|32.18|32.01|32.21|32.04|32.18|32.01|6
1740384470000|2025-02-24 08:07:50|32.2|32.03|32.18|32.01|32.2|32.03|32.17|32|5
1740384480000|2025-02-24 08:08:00|32.19|32.02|32.17|32|32.2|32.03|32.16|31.99|8
1740384490000|2025-02-24 08:08:10|32.18|32.01|32.16|31.99|32.18|32.01|32.16|31.99|3
1740384500000|2025-02-24 08:08:20|32.18|32.01|32.19|32.02|32.2|32.03|32.17|32|7
1740384510000|2025-02-24 08:08:30|32.2|32.03|32.19|32.02|32.2|32.03|32.18|32.01|4
1740384520000|2025-02-24 08:08:40|32.18|32.01|32.17|32|32.18|32.01|32.16|31.99|6
1740384530000|2025-02-24 08:08:50|32.16|31.99|32.16|31.99|32.17|32|32.16|31.99|5
1740384540000|2025-02-24 08:09:00|32.15|31.98|32.16|31.99|32.17|32|32.15|31.98|8
1740384550000|2025-02-24 08:09:10|32.15|31.98|32.16|31.99|32.18|32.01|32.15|31.98|11
1740384560000|2025-02-24 08:09:20|32.15|31.98|32.16|31.99|32.17|32|32.15|31.98|5
1740384570000|2025-02-24 08:09:30|32.17|32|32.16|31.99|32.17|32|32.16|31.99|2
1740384580000|2025-02-24 08:09:40|32.15|31.98|32.15|31.98|32.16|31.99|32.15|31.98|3
1740384590000|2025-02-24 08:09:50|32.16|31.99|32.15|31.98|32.16|31.99|32.15|31.98|2
1740384600000|2025-02-24 08:10:00|32.16|31.99|32.17|32|32.17|32|32.15|31.98|4
1740384610000|2025-02-24 08:10:10|32.16|31.99|32.15|31.98|32.17|32|32.15|31.98|10
1740384620000|2025-02-24 08:10:20|32.16|31.99|32.16|31.99|32.17|32|32.15|31.98|8
1740384630000|2025-02-24 08:10:30|32.17|32|32.17|32|32.17|32|32.17|32|1
1740384640000|2025-02-24 08:10:40|32.16|31.99|32.16|31.99|32.16|31.99|32.16|31.99|1
1740384650000|2025-02-24 08:10:50|32.15|31.98|32.16|31.99|32.16|31.99|32.15|31.98|6
1740384660000|2025-02-24 08:11:00|32.15|31.98|32.14|31.97|32.17|32|32.14|31.97|10
1740384670000|2025-02-24 08:11:10|32.15|31.98|32.14|31.97|32.16|31.99|32.14|31.97|5
1740384680000|2025-02-24 08:11:20|32.16|31.99|32.15|31.98|32.16|31.99|32.15|31.98|2
1740384690000|2025-02-24 08:11:30|32.16|31.99|32.16|31.99|32.17|32|32.16|31.99|3
1740384700000|2025-02-24 08:11:40|32.15|31.98|32.16|31.99|32.16|31.99|32.15|31.98|2
1740384720000|2025-02-24 08:12:00|32.15|31.98|32.15|31.98|32.16|31.99|32.15|31.98|3
1740384730000|2025-02-24 08:12:10|32.16|31.99|32.16|31.99|32.17|32|32.15|31.98|4
1740384740000|2025-02-24 08:12:20|32.15|31.98|32.15|31.98|32.15|31.98|32.15|31.98|1
1740384750000|2025-02-24 08:12:30|32.16|31.99|32.15|31.98|32.16|31.99|32.15|31.98|2
1740384760000|2025-02-24 08:12:40|32.16|31.99|32.16|31.99|32.16|31.99|32.16|31.99|1
1740384770000|2025-02-24 08:12:50|32.17|32|32.15|31.98|32.17|32|32.15|31.98|3
1740384780000|2025-02-24 08:13:00|32.16|31.99|32.15|31.98|32.16|31.99|32.15|31.98|6
1740384800000|2025-02-24 08:13:20|32.16|31.99|32.16|31.99|32.17|32|32.16|31.99|3
1740384810000|2025-02-24 08:13:30|32.15|31.98|32.15|31.98|32.15|31.98|32.15|31.98|1
1740384820000|2025-02-24 08:13:40|32.16|31.99|32.16|31.99|32.16|31.99|32.16|31.99|1
1740384830000|2025-02-24 08:13:50|32.17|32|32.16|31.99|32.17|32|32.16|31.99|2
1740384840000|2025-02-24 08:14:00|32.17|32|32.16|31.99|32.17|32|32.16|31.99|4
1740384850000|2025-02-24 08:14:10|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|6
1740384860000|2025-02-24 08:14:20|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|2
1740384870000|2025-02-24 08:14:30|32.15|31.98|32.15|31.98|32.15|31.98|32.14|31.97|7
1740384880000|2025-02-24 08:14:40|32.14|31.97|32.14|31.97|32.15|31.98|32.14|31.97|3
1740384890000|2025-02-24 08:14:50|32.15|31.98|32.15|31.98|32.15|31.98|32.14|31.97|3
1740384900000|2025-02-24 08:15:00|32.14|31.97|32.14|31.97|32.15|31.98|32.14|31.97|5
1740384910000|2025-02-24 08:15:10|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|6
1740384920000|2025-02-24 08:15:20|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|2
1740384940000|2025-02-24 08:15:40|32.15|31.98|32.15|31.98|32.16|31.99|32.14|31.97|7
1740384950000|2025-02-24 08:15:50|32.14|31.97|32.14|31.97|32.15|31.98|32.14|31.97|3
1740384960000|2025-02-24 08:16:00|32.15|31.98|32.15|31.98|32.15|31.98|32.14|31.97|3
1740384970000|2025-02-24 08:16:10|32.14|31.97|32.14|31.97|32.14|31.97|32.14|31.97|1
1740384990000|2025-02-24 08:16:30|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|2
1740385000000|2025-02-24 08:16:40|32.13|31.96|32.13|31.96|32.13|31.96|32.13|31.96|1
1740385010000|2025-02-24 08:16:50|32.12|31.95|32.12|31.95|32.12|31.95|32.11|31.94|3
1740385020000|2025-02-24 08:17:00|32.11|31.94|32.11|31.94|32.11|31.94|32.11|31.94|1
1740385030000|2025-02-24 08:17:10|32.1|31.93|32.1|31.93|32.1|31.93|32.09|31.92|3
1740385040000|2025-02-24 08:17:20|32.11|31.94|32.1|31.93|32.11|31.94|32.1|31.93|4
1740385050000|2025-02-24 08:17:30|32.11|31.94|32.12|31.95|32.12|31.95|32.11|31.94|2
1740385060000|2025-02-24 08:17:40|32.11|31.94|32.12|31.95|32.12|31.95|32.11|31.94|4
1740385070000|2025-02-24 08:17:50|32.11|31.94|32.11|31.94|32.12|31.95|32.11|31.94|3
1740385080000|2025-02-24 08:18:00|32.1|31.93|32.09|31.92|32.1|31.93|32.08|31.91|4
1740385090000|2025-02-24 08:18:10|32.08|31.91|32.06|31.89|32.08|31.91|32.06|31.89|3
1740385100000|2025-02-24 08:18:20|32.04|31.87|32.04|31.87|32.05|31.88|32.04|31.87|7
1740385110000|2025-02-24 08:18:30|32.05|31.88|32.04|31.87|32.05|31.88|32.04|31.87|2
1740385120000|2025-02-24 08:18:40|32.03|31.86|32.02|31.85|32.03|31.86|32.02|31.85|2
1740385140000|2025-02-24 08:19:00|32.03|31.86|32.02|31.85|32.03|31.86|32.02|31.85|4
1740385150000|2025-02-24 08:19:10|32.03|31.86|32|31.83|32.03|31.86|32|31.83|3
1740385160000|2025-02-24 08:19:20|31.99|31.82|32|31.83|32|31.83|31.99|31.82|2
1740385190000|2025-02-24 08:19:50|31.99|31.82|32|31.83|32.01|31.84|31.99|31.82|4
1740385200000|2025-02-24 08:20:00|31.99|31.82|31.99|31.82|32|31.83|31.99|31.82|3
1740385210000|2025-02-24 08:20:10|31.98|31.81|31.99|31.82|32|31.83|31.98|31.81|4
1740385220000|2025-02-24 08:20:20|31.98|31.81|32|31.83|32|31.83|31.98|31.81|3
1740385230000|2025-02-24 08:20:30|32.01|31.84|32.02|31.85|32.04|31.87|32.01|31.84|6
1740385240000|2025-02-24 08:20:40|32.03|31.86|32.03|31.86|32.04|31.87|32.03|31.86|3
1740385250000|2025-02-24 08:20:50|32.02|31.85|32.02|31.85|32.02|31.85|32|31.83|11
1740385260000|2025-02-24 08:21:00|32.03|31.86|32.05|31.88|32.06|31.89|32.03|31.86|5
1740385270000|2025-02-24 08:21:10|32.04|31.87|32.03|31.86|32.05|31.88|32.02|31.85|8
1740385280000|2025-02-24 08:21:20|32.02|31.85|32.03|31.86|32.03|31.86|32.02|31.85|8
1740385290000|2025-02-24 08:21:30|32.04|31.87|32.04|31.87|32.04|31.87|32.04|31.87|1
1740385300000|2025-02-24 08:21:40|32.05|31.88|32.04|31.87|32.05|31.88|32.04|31.87|2
1740385310000|2025-02-24 08:21:50|32.03|31.86|32.03|31.86|32.04|31.87|32.03|31.86|3
1740385320000|2025-02-24 08:22:00|32.04|31.87|32.03|31.86|32.04|31.87|32.03|31.86|2
1740385330000|2025-02-24 08:22:10|32.04|31.87|32.03|31.86|32.04|31.87|32.03|31.86|2
1740385340000|2025-02-24 08:22:20|32.04|31.87|32.04|31.87|32.04|31.87|32.04|31.87|1
1740385350000|2025-02-24 08:22:30|32.05|31.88|32.04|31.87|32.05|31.88|32.04|31.87|4
1740385360000|2025-02-24 08:22:40|32.03|31.86|32.02|31.85|32.03|31.86|32.02|31.85|4
1740385380000|2025-02-24 08:23:00|31.98|31.81|31.99|31.82|31.99|31.82|31.98|31.81|2
1740385390000|2025-02-24 08:23:10|31.98|31.81|31.96|31.79|31.98|31.81|31.96|31.79|3
1740385400000|2025-02-24 08:23:20|31.95|31.78|31.94|31.77|31.95|31.78|31.94|31.77|2
1740385410000|2025-02-24 08:23:30|31.93|31.76|31.91|31.74|31.93|31.76|31.91|31.74|9
1740385420000|2025-02-24 08:23:40|31.9|31.73|31.88|31.71|31.9|31.73|31.88|31.71|5
1740385440000|2025-02-24 08:24:00|31.87|31.7|31.89|31.72|31.89|31.72|31.87|31.7|5
1740385450000|2025-02-24 08:24:10|31.9|31.73|31.9|31.73|31.9|31.73|31.88|31.71|5
1740385460000|2025-02-24 08:24:20|31.89|31.72|31.92|31.75|31.92|31.75|31.89|31.72|4
1740385470000|2025-02-24 08:24:30|31.91|31.74|31.92|31.75|31.93|31.76|31.9|31.73|8
1740385480000|2025-02-24 08:24:40|31.91|31.74|31.89|31.72|31.91|31.74|31.89|31.72|7
1740385490000|2025-02-24 08:24:50|31.88|31.71|31.9|31.73|31.9|31.73|31.88|31.71|3
1740385500000|2025-02-24 08:25:00|31.89|31.72|31.9|31.73|31.91|31.74|31.89|31.72|6
1740385510000|2025-02-24 08:25:10|31.89|31.72|31.88|31.71|31.89|31.72|31.88|31.71|2
1740385520000|2025-02-24 08:25:20|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|3
1740385530000|2025-02-24 08:25:30|31.89|31.72|31.88|31.71|31.9|31.73|31.88|31.71|4
1740385540000|2025-02-24 08:25:40|31.89|31.72|31.88|31.71|31.89|31.72|31.88|31.71|2
1740385550000|2025-02-24 08:25:50|31.87|31.7|31.86|31.69|31.88|31.71|31.86|31.69|6
1740385560000|2025-02-24 08:26:00|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|8
1740385570000|2025-02-24 08:26:10|31.85|31.68|31.83|31.66|31.85|31.68|31.83|31.66|3
1740385580000|2025-02-24 08:26:20|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|2
1740385600000|2025-02-24 08:26:40|31.85|31.68|31.85|31.68|31.85|31.68|31.84|31.67|3
1740385610000|2025-02-24 08:26:50|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|4
1740385620000|2025-02-24 08:27:00|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|4
1740385630000|2025-02-24 08:27:10|31.82|31.65|31.81|31.64|31.82|31.65|31.81|31.64|2
1740385650000|2025-02-24 08:27:30|31.82|31.65|31.82|31.65|31.82|31.65|31.81|31.64|3
1740385660000|2025-02-24 08:27:40|31.81|31.64|31.82|31.65|31.82|31.65|31.81|31.64|2
1740385670000|2025-02-24 08:27:50|31.83|31.66|31.83|31.66|31.84|31.67|31.83|31.66|3
1740385680000|2025-02-24 08:28:00|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|2
1740385690000|2025-02-24 08:28:10|31.84|31.67|31.81|31.64|31.84|31.67|31.81|31.64|7
1740385700000|2025-02-24 08:28:20|31.83|31.66|31.83|31.66|31.83|31.66|31.81|31.64|5
1740385710000|2025-02-24 08:28:30|31.82|31.65|31.82|31.65|31.82|31.65|31.82|31.65|1
1740385720000|2025-02-24 08:28:40|31.83|31.66|31.83|31.66|31.84|31.67|31.82|31.65|4
1740385730000|2025-02-24 08:28:50|31.82|31.65|31.82|31.65|31.82|31.65|31.82|31.65|1
1740385760000|2025-02-24 08:29:20|31.81|31.64|31.81|31.64|31.81|31.64|31.81|31.64|1
1740385790000|2025-02-24 08:29:50|31.82|31.65|31.82|31.65|31.82|31.65|31.81|31.64|3
1740385810000|2025-02-24 08:30:10|31.83|31.66|31.84|31.67|31.85|31.68|31.83|31.66|4
1740385820000|2025-02-24 08:30:20|31.83|31.66|31.82|31.65|31.84|31.67|31.82|31.65|4
1740385830000|2025-02-24 08:30:30|31.83|31.66|31.82|31.65|31.84|31.67|31.82|31.65|8
1740385840000|2025-02-24 08:30:40|31.81|31.64|31.81|31.64|31.81|31.64|31.81|31.64|1
1740385850000|2025-02-24 08:30:50|31.78|31.61|31.76|31.59|31.78|31.61|31.76|31.59|7
1740385860000|2025-02-24 08:31:00|31.75|31.58|31.78|31.61|31.78|31.61|31.74|31.57|8
1740385870000|2025-02-24 08:31:10|31.77|31.6|31.77|31.6|31.78|31.61|31.76|31.59|5
1740385880000|2025-02-24 08:31:20|31.78|31.61|31.78|31.61|31.78|31.61|31.78|31.61|1
1740385890000|2025-02-24 08:31:30|31.8|31.63|31.81|31.64|31.82|31.65|31.79|31.62|6
1740385900000|2025-02-24 08:31:40|31.82|31.65|31.83|31.66|31.84|31.67|31.82|31.65|3
1740385910000|2025-02-24 08:31:50|31.84|31.67|31.84|31.67|31.84|31.67|31.83|31.66|3
1740385920000|2025-02-24 08:32:00|31.85|31.68|31.84|31.67|31.86|31.69|31.84|31.67|8
1740385930000|2025-02-24 08:32:10|31.86|31.69|31.83|31.66|31.86|31.69|31.83|31.66|6
1740385940000|2025-02-24 08:32:20|31.84|31.67|31.84|31.67|31.85|31.68|31.83|31.66|5
1740385950000|2025-02-24 08:32:30|31.83|31.66|31.81|31.64|31.83|31.66|31.79|31.62|7
1740385960000|2025-02-24 08:32:40|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|2
1740385970000|2025-02-24 08:32:50|31.82|31.65|31.82|31.65|31.82|31.65|31.82|31.65|1
1740385990000|2025-02-24 08:33:10|31.81|31.64|31.82|31.65|31.82|31.65|31.8|31.63|4
1740386000000|2025-02-24 08:33:20|31.81|31.64|31.82|31.65|31.82|31.65|31.81|31.64|2
1740386020000|2025-02-24 08:33:40|31.83|31.66|31.83|31.66|31.83|31.66|31.83|31.66|1
1740386030000|2025-02-24 08:33:50|31.84|31.67|31.85|31.68|31.85|31.68|31.84|31.67|2
1740386040000|2025-02-24 08:34:00|31.84|31.67|31.86|31.69|31.86|31.69|31.84|31.67|3
1740386050000|2025-02-24 08:34:10|31.85|31.68|31.83|31.66|31.85|31.68|31.82|31.65|4
1740386060000|2025-02-24 08:34:20|31.82|31.65|31.81|31.64|31.83|31.66|31.81|31.64|4
1740386080000|2025-02-24 08:34:40|31.8|31.63|31.8|31.63|31.8|31.63|31.78|31.61|5
1740386090000|2025-02-24 08:34:50|31.81|31.64|31.82|31.65|31.83|31.66|31.81|31.64|4
1740386100000|2025-02-24 08:35:00|31.83|31.66|31.83|31.66|31.84|31.67|31.82|31.65|4
1740386110000|2025-02-24 08:35:10|31.84|31.67|31.84|31.67|31.86|31.69|31.84|31.67|5
1740386120000|2025-02-24 08:35:20|31.85|31.68|31.84|31.67|31.86|31.69|31.84|31.67|4
1740386130000|2025-02-24 08:35:30|31.85|31.68|31.85|31.68|31.85|31.68|31.85|31.68|1
1740386140000|2025-02-24 08:35:40|31.84|31.67|31.83|31.66|31.84|31.67|31.82|31.65|6
1740386150000|2025-02-24 08:35:50|31.84|31.67|31.82|31.65|31.84|31.67|31.82|31.65|3
1740386160000|2025-02-24 08:36:00|31.81|31.64|31.82|31.65|31.82|31.65|31.79|31.62|8
1740386170000|2025-02-24 08:36:10|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|2
1740386200000|2025-02-24 08:36:40|31.84|31.67|31.85|31.68|31.85|31.68|31.84|31.67|2
1740386210000|2025-02-24 08:36:50|31.86|31.69|31.87|31.7|31.87|31.7|31.86|31.69|2
1740386220000|2025-02-24 08:37:00|31.88|31.71|31.91|31.74|31.91|31.74|31.88|31.71|4
1740386230000|2025-02-24 08:37:10|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740386240000|2025-02-24 08:37:20|31.89|31.72|31.88|31.71|31.89|31.72|31.88|31.71|2
1740386250000|2025-02-24 08:37:30|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740386270000|2025-02-24 08:37:50|31.85|31.68|31.85|31.68|31.85|31.68|31.85|31.68|1
1740386280000|2025-02-24 08:38:00|31.86|31.69|31.86|31.69|31.87|31.7|31.86|31.69|3
1740386290000|2025-02-24 08:38:10|31.87|31.7|31.83|31.66|31.87|31.7|31.83|31.66|7
1740386300000|2025-02-24 08:38:20|31.82|31.65|31.84|31.67|31.86|31.69|31.82|31.65|6
1740386310000|2025-02-24 08:38:30|31.85|31.68|31.82|31.65|31.85|31.68|31.82|31.65|8
1740386320000|2025-02-24 08:38:40|31.81|31.64|31.79|31.62|31.81|31.64|31.79|31.62|3
1740386340000|2025-02-24 08:39:00|31.8|31.63|31.78|31.61|31.8|31.63|31.78|31.61|5
1740386350000|2025-02-24 08:39:10|31.77|31.6|31.77|31.6|31.78|31.61|31.76|31.59|5
1740386360000|2025-02-24 08:39:20|31.76|31.59|31.77|31.6|31.78|31.61|31.76|31.59|3
1740386380000|2025-02-24 08:39:40|31.79|31.62|31.79|31.62|31.8|31.63|31.79|31.62|3
1740386390000|2025-02-24 08:39:50|31.8|31.63|31.79|31.62|31.8|31.63|31.78|31.61|4
1740386400000|2025-02-24 08:40:00|31.8|31.63|31.81|31.64|31.81|31.64|31.78|31.61|6
1740386410000|2025-02-24 08:40:10|31.8|31.63|31.79|31.62|31.81|31.64|31.79|31.62|6
1740386420000|2025-02-24 08:40:20|31.8|31.63|31.82|31.65|31.82|31.65|31.8|31.63|3
1740386430000|2025-02-24 08:40:30|31.81|31.64|31.83|31.66|31.83|31.66|31.81|31.64|7
1740386450000|2025-02-24 08:40:50|31.85|31.68|31.84|31.67|31.85|31.68|31.84|31.67|2
1740386460000|2025-02-24 08:41:00|31.83|31.66|31.85|31.68|31.85|31.68|31.83|31.66|5
1740386470000|2025-02-24 08:41:10|31.84|31.67|31.86|31.69|31.86|31.69|31.83|31.66|7
1740386480000|2025-02-24 08:41:20|31.87|31.7|31.85|31.68|31.87|31.7|31.84|31.67|11
1740386490000|2025-02-24 08:41:30|31.86|31.69|31.87|31.7|31.87|31.7|31.86|31.69|2
1740386500000|2025-02-24 08:41:40|31.88|31.71|31.88|31.71|31.88|31.71|31.87|31.7|3
1740386520000|2025-02-24 08:42:00|31.9|31.73|31.88|31.71|31.9|31.73|31.87|31.7|7
1740386530000|2025-02-24 08:42:10|31.87|31.7|31.88|31.71|31.88|31.71|31.86|31.69|5
1740386540000|2025-02-24 08:42:20|31.87|31.7|31.86|31.69|31.87|31.7|31.85|31.68|4
1740386550000|2025-02-24 08:42:30|31.85|31.68|31.85|31.68|31.85|31.68|31.83|31.66|5
1740386570000|2025-02-24 08:42:50|31.84|31.67|31.84|31.67|31.84|31.67|31.84|31.67|1
1740386580000|2025-02-24 08:43:00|31.83|31.66|31.83|31.66|31.83|31.66|31.83|31.66|1
1740386590000|2025-02-24 08:43:10|31.84|31.67|31.84|31.67|31.84|31.67|31.83|31.66|3
1740386610000|2025-02-24 08:43:30|31.85|31.68|31.83|31.66|31.85|31.68|31.82|31.65|6
1740386620000|2025-02-24 08:43:40|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|2
1740386630000|2025-02-24 08:43:50|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|2
1740386640000|2025-02-24 08:44:00|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|2
1740386650000|2025-02-24 08:44:10|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|2
1740386670000|2025-02-24 08:44:30|31.84|31.67|31.85|31.68|31.85|31.68|31.84|31.67|2
1740386680000|2025-02-24 08:44:40|31.84|31.67|31.84|31.67|31.85|31.68|31.84|31.67|3
1740386690000|2025-02-24 08:44:50|31.85|31.68|31.82|31.65|31.85|31.68|31.82|31.65|4
1740386700000|2025-02-24 08:45:00|31.81|31.64|31.81|31.64|31.81|31.64|31.81|31.64|1
1740386710000|2025-02-24 08:45:10|31.8|31.63|31.8|31.63|31.8|31.63|31.77|31.6|8
1740386720000|2025-02-24 08:45:20|31.81|31.64|31.81|31.64|31.81|31.64|31.79|31.62|7
1740386730000|2025-02-24 08:45:30|31.82|31.65|31.83|31.66|31.84|31.67|31.82|31.65|4
1740386740000|2025-02-24 08:45:40|31.84|31.67|31.84|31.67|31.84|31.67|31.83|31.66|3
1740386750000|2025-02-24 08:45:50|31.85|31.68|31.83|31.66|31.85|31.68|31.83|31.66|3
1740386770000|2025-02-24 08:46:10|31.86|31.69|31.85|31.68|31.86|31.69|31.84|31.67|6
1740386780000|2025-02-24 08:46:20|31.86|31.69|31.85|31.68|31.86|31.69|31.85|31.68|4
1740386790000|2025-02-24 08:46:30|31.86|31.69|31.86|31.69|31.87|31.7|31.86|31.69|5
1740386800000|2025-02-24 08:46:40|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740386810000|2025-02-24 08:46:50|31.88|31.71|31.88|31.71|31.89|31.72|31.88|31.71|3
1740386820000|2025-02-24 08:47:00|31.87|31.7|31.88|31.71|31.88|31.71|31.87|31.7|2
1740386830000|2025-02-24 08:47:10|31.87|31.7|31.87|31.7|31.89|31.72|31.87|31.7|7
1740386840000|2025-02-24 08:47:20|31.86|31.69|31.87|31.7|31.87|31.7|31.86|31.69|2
1740386850000|2025-02-24 08:47:30|31.86|31.69|31.86|31.69|31.86|31.69|31.85|31.68|3
1740386860000|2025-02-24 08:47:40|31.87|31.7|31.87|31.7|31.88|31.71|31.87|31.7|3
1740386880000|2025-02-24 08:48:00|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740386890000|2025-02-24 08:48:10|31.9|31.73|31.89|31.72|31.9|31.73|31.89|31.72|2
1740386900000|2025-02-24 08:48:20|31.88|31.71|31.87|31.7|31.88|31.71|31.87|31.7|4
1740386910000|2025-02-24 08:48:30|31.88|31.71|31.89|31.72|31.89|31.72|31.87|31.7|4
1740386930000|2025-02-24 08:48:50|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740386950000|2025-02-24 08:49:10|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740386960000|2025-02-24 08:49:20|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740386970000|2025-02-24 08:49:30|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740386980000|2025-02-24 08:49:40|31.88|31.71|31.87|31.7|31.88|31.71|31.87|31.7|2
1740387010000|2025-02-24 08:50:10|31.86|31.69|31.88|31.71|31.9|31.73|31.85|31.68|11
1740387020000|2025-02-24 08:50:20|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740387030000|2025-02-24 08:50:30|31.87|31.7|31.88|31.71|31.89|31.72|31.87|31.7|4
1740387040000|2025-02-24 08:50:40|31.89|31.72|31.86|31.69|31.89|31.72|31.86|31.69|4
1740387050000|2025-02-24 08:50:50|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|2
1740387060000|2025-02-24 08:51:00|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740387110000|2025-02-24 08:51:50|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740387120000|2025-02-24 08:52:00|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740387170000|2025-02-24 08:52:50|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740387180000|2025-02-24 08:53:00|31.85|31.68|31.82|31.65|31.85|31.68|31.82|31.65|4
1740387190000|2025-02-24 08:53:10|31.81|31.64|31.85|31.68|31.85|31.68|31.81|31.64|4
1740387200000|2025-02-24 08:53:20|31.84|31.67|31.84|31.67|31.84|31.67|31.84|31.67|1
1740387210000|2025-02-24 08:53:30|31.85|31.68|31.85|31.68|31.85|31.68|31.85|31.68|1
1740387230000|2025-02-24 08:53:50|31.84|31.67|31.84|31.67|31.85|31.68|31.84|31.67|3
1740387250000|2025-02-24 08:54:10|31.85|31.68|31.85|31.68|31.85|31.68|31.85|31.68|1
1740387270000|2025-02-24 08:54:30|31.86|31.69|31.87|31.7|31.87|31.7|31.86|31.69|2
1740387280000|2025-02-24 08:54:40|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740387290000|2025-02-24 08:54:50|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|2
1740387300000|2025-02-24 08:55:00|31.87|31.7|31.85|31.68|31.87|31.7|31.85|31.68|3
1740387310000|2025-02-24 08:55:10|31.84|31.67|31.85|31.68|31.85|31.68|31.84|31.67|4
1740387330000|2025-02-24 08:55:30|31.86|31.69|31.87|31.7|31.87|31.7|31.86|31.69|2
1740387360000|2025-02-24 08:56:00|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740387370000|2025-02-24 08:56:10|31.87|31.7|31.87|31.7|31.87|31.7|31.86|31.69|5
1740387390000|2025-02-24 08:56:30|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740387420000|2025-02-24 08:57:00|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740387450000|2025-02-24 08:57:30|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740387460000|2025-02-24 08:57:40|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740387480000|2025-02-24 08:58:00|31.85|31.68|31.84|31.67|31.85|31.68|31.84|31.67|2
1740387490000|2025-02-24 08:58:10|31.83|31.66|31.84|31.67|31.84|31.67|31.83|31.66|4
1740387500000|2025-02-24 08:58:20|31.83|31.66|31.82|31.65|31.83|31.66|31.82|31.65|4
1740387510000|2025-02-24 08:58:30|31.81|31.64|31.8|31.63|31.81|31.64|31.8|31.63|4
1740387520000|2025-02-24 08:58:40|31.79|31.62|31.79|31.62|31.79|31.62|31.79|31.62|1
1740387550000|2025-02-24 08:59:10|31.75|31.58|31.75|31.58|31.75|31.58|31.75|31.58|1
1740387560000|2025-02-24 08:59:20|31.76|31.59|31.76|31.59|31.77|31.6|31.75|31.58|4
1740387570000|2025-02-24 08:59:30|31.75|31.58|31.76|31.59|31.76|31.59|31.75|31.58|4
1740387590000|2025-02-24 08:59:50|31.75|31.58|31.76|31.59|31.76|31.59|31.75|31.58|2
1740387600000|2025-02-24 09:00:00|31.75|31.58|31.75|31.58|31.76|31.59|31.75|31.58|3
1740387620000|2025-02-24 09:00:20|31.74|31.57|31.73|31.56|31.74|31.57|31.72|31.55|4
1740387630000|2025-02-24 09:00:30|31.74|31.57|31.75|31.58|31.75|31.58|31.72|31.55|5
1740387640000|2025-02-24 09:00:40|31.74|31.57|31.76|31.59|31.77|31.6|31.74|31.57|5
1740387650000|2025-02-24 09:00:50|31.77|31.6|31.77|31.6|31.78|31.61|31.75|31.58|8
1740387660000|2025-02-24 09:01:00|31.78|31.61|31.78|31.61|31.8|31.63|31.77|31.6|9
1740387670000|2025-02-24 09:01:10|31.79|31.62|31.81|31.64|31.81|31.64|31.79|31.62|7
1740387680000|2025-02-24 09:01:20|31.8|31.63|31.82|31.65|31.83|31.66|31.8|31.63|11
1740387690000|2025-02-24 09:01:30|31.83|31.66|31.82|31.65|31.84|31.67|31.82|31.65|4
1740387700000|2025-02-24 09:01:40|31.83|31.66|31.84|31.67|31.84|31.67|31.83|31.66|2
1740387710000|2025-02-24 09:01:50|31.83|31.66|31.84|31.67|31.84|31.67|31.83|31.66|2
1740387720000|2025-02-24 09:02:00|31.83|31.66|31.85|31.68|31.85|31.68|31.83|31.66|7
1740387730000|2025-02-24 09:02:10|31.84|31.67|31.85|31.68|31.86|31.69|31.84|31.67|4
1740387750000|2025-02-24 09:02:30|31.86|31.69|31.85|31.68|31.86|31.69|31.84|31.67|5
1740387760000|2025-02-24 09:02:40|31.86|31.69|31.87|31.7|31.87|31.7|31.85|31.68|7
1740387770000|2025-02-24 09:02:50|31.86|31.69|31.87|31.7|31.87|31.7|31.86|31.69|6
1740387790000|2025-02-24 09:03:10|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740387800000|2025-02-24 09:03:20|31.87|31.7|31.88|31.71|31.88|31.71|31.87|31.7|2
1740387810000|2025-02-24 09:03:30|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740387820000|2025-02-24 09:03:40|31.9|31.73|31.91|31.74|31.91|31.74|31.9|31.73|2
1740387830000|2025-02-24 09:03:50|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|6
1740387840000|2025-02-24 09:04:00|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740387850000|2025-02-24 09:04:10|31.9|31.73|31.91|31.74|31.92|31.75|31.9|31.73|8
1740387860000|2025-02-24 09:04:20|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740387870000|2025-02-24 09:04:30|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|5
1740387880000|2025-02-24 09:04:40|31.89|31.72|31.89|31.72|31.9|31.73|31.88|31.71|5
1740387890000|2025-02-24 09:04:50|31.88|31.71|31.88|31.71|31.89|31.72|31.88|31.71|7
1740387900000|2025-02-24 09:05:00|31.89|31.72|31.87|31.7|31.89|31.72|31.87|31.7|5
1740387910000|2025-02-24 09:05:10|31.88|31.71|31.85|31.68|31.89|31.72|31.85|31.68|6
1740387920000|2025-02-24 09:05:20|31.86|31.69|31.9|31.73|31.9|31.73|31.86|31.69|9
1740387930000|2025-02-24 09:05:30|31.91|31.74|31.9|31.73|31.91|31.74|31.89|31.72|6
1740387950000|2025-02-24 09:05:50|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|2
1740387960000|2025-02-24 09:06:00|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|6
1740387970000|2025-02-24 09:06:10|31.91|31.74|31.93|31.76|31.93|31.76|31.9|31.73|4
1740387980000|2025-02-24 09:06:20|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|7
1740387990000|2025-02-24 09:06:30|31.93|31.76|31.93|31.76|31.94|31.77|31.92|31.75|5
1740388000000|2025-02-24 09:06:40|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|2
1740388010000|2025-02-24 09:06:50|31.96|31.79|31.96|31.79|31.96|31.79|31.95|31.78|9
1740388020000|2025-02-24 09:07:00|31.95|31.78|31.99|31.82|32|31.83|31.95|31.78|9
1740388030000|2025-02-24 09:07:10|32|31.83|31.99|31.82|32|31.83|31.98|31.81|6
1740388060000|2025-02-24 09:07:40|31.98|31.81|31.99|31.82|31.99|31.82|31.98|31.81|2
1740388070000|2025-02-24 09:07:50|31.98|31.81|31.96|31.79|31.99|31.82|31.96|31.79|7
1740388080000|2025-02-24 09:08:00|31.97|31.8|31.95|31.78|31.97|31.8|31.95|31.78|3
1740388090000|2025-02-24 09:08:10|31.94|31.77|31.93|31.76|31.94|31.77|31.93|31.76|4
1740388100000|2025-02-24 09:08:20|31.94|31.77|31.94|31.77|31.95|31.78|31.93|31.76|5
1740388110000|2025-02-24 09:08:30|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|2
1740388120000|2025-02-24 09:08:40|31.93|31.76|31.93|31.76|31.94|31.77|31.93|31.76|3
1740388130000|2025-02-24 09:08:50|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740388140000|2025-02-24 09:09:00|31.91|31.74|31.92|31.75|31.92|31.75|31.91|31.74|4
1740388150000|2025-02-24 09:09:10|31.91|31.74|31.91|31.74|31.93|31.76|31.91|31.74|8
1740388160000|2025-02-24 09:09:20|31.92|31.75|31.92|31.75|31.93|31.76|31.91|31.74|5
1740388170000|2025-02-24 09:09:30|31.91|31.74|31.92|31.75|31.92|31.75|31.91|31.74|2
1740388180000|2025-02-24 09:09:40|31.91|31.74|31.89|31.72|31.91|31.74|31.89|31.72|2
1740388190000|2025-02-24 09:09:50|31.9|31.73|31.89|31.72|31.91|31.74|31.89|31.72|8
1740388200000|2025-02-24 09:10:00|31.88|31.71|31.89|31.72|31.89|31.72|31.87|31.7|7
1740388210000|2025-02-24 09:10:10|31.88|31.71|31.89|31.72|31.89|31.72|31.87|31.7|8
1740388220000|2025-02-24 09:10:20|31.88|31.71|31.88|31.71|31.89|31.72|31.87|31.7|8
1740388230000|2025-02-24 09:10:30|31.89|31.72|31.88|31.71|31.89|31.72|31.88|31.71|4
1740388240000|2025-02-24 09:10:40|31.89|31.72|31.87|31.7|31.89|31.72|31.87|31.7|9
1740388250000|2025-02-24 09:10:50|31.88|31.71|31.9|31.73|31.91|31.74|31.88|31.71|7
1740388260000|2025-02-24 09:11:00|31.89|31.72|31.9|31.73|31.91|31.74|31.89|31.72|7
1740388270000|2025-02-24 09:11:10|31.89|31.72|31.91|31.74|31.92|31.75|31.89|31.72|8
1740388280000|2025-02-24 09:11:20|31.92|31.75|31.93|31.76|31.93|31.76|31.91|31.74|6
1740388290000|2025-02-24 09:11:30|31.94|31.77|31.93|31.76|31.94|31.77|31.93|31.76|4
1740388300000|2025-02-24 09:11:40|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|4
1740388310000|2025-02-24 09:11:50|31.94|31.77|31.94|31.77|31.95|31.78|31.94|31.77|9
1740388320000|2025-02-24 09:12:00|31.95|31.78|31.95|31.78|31.95|31.78|31.95|31.78|1
1740388340000|2025-02-24 09:12:20|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|4
1740388350000|2025-02-24 09:12:30|31.94|31.77|31.94|31.77|31.94|31.77|31.93|31.76|3
1740388360000|2025-02-24 09:12:40|31.93|31.76|31.93|31.76|31.94|31.77|31.93|31.76|5
1740388370000|2025-02-24 09:12:50|31.94|31.77|31.93|31.76|31.94|31.77|31.93|31.76|2
1740388380000|2025-02-24 09:13:00|31.94|31.77|31.92|31.75|31.94|31.77|31.92|31.75|5
1740388390000|2025-02-24 09:13:10|31.91|31.74|31.93|31.76|31.93|31.76|31.91|31.74|9
1740388400000|2025-02-24 09:13:20|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|5
1740388410000|2025-02-24 09:13:30|31.91|31.74|31.92|31.75|31.92|31.75|31.91|31.74|6
1740388420000|2025-02-24 09:13:40|31.91|31.74|31.9|31.73|31.92|31.75|31.9|31.73|8
1740388430000|2025-02-24 09:13:50|31.91|31.74|31.93|31.76|31.93|31.76|31.91|31.74|3
1740388440000|2025-02-24 09:14:00|31.92|31.75|31.92|31.75|31.93|31.76|31.91|31.74|7
1740388450000|2025-02-24 09:14:10|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|8
1740388460000|2025-02-24 09:14:20|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|4
1740388470000|2025-02-24 09:14:30|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|2
1740388480000|2025-02-24 09:14:40|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740388500000|2025-02-24 09:15:00|31.94|31.77|31.93|31.76|31.94|31.77|31.93|31.76|4
1740388510000|2025-02-24 09:15:10|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740388530000|2025-02-24 09:15:30|31.92|31.75|31.92|31.75|31.93|31.76|31.91|31.74|5
1740388540000|2025-02-24 09:15:40|31.91|31.74|31.92|31.75|31.92|31.75|31.91|31.74|2
1740388550000|2025-02-24 09:15:50|31.91|31.74|31.92|31.75|31.93|31.76|31.91|31.74|6
1740388560000|2025-02-24 09:16:00|31.93|31.76|31.93|31.76|31.93|31.76|31.91|31.74|5
1740388570000|2025-02-24 09:16:10|31.92|31.75|31.94|31.77|31.94|31.77|31.92|31.75|5
1740388580000|2025-02-24 09:16:20|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740388590000|2025-02-24 09:16:30|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740388600000|2025-02-24 09:16:40|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|7
1740388610000|2025-02-24 09:16:50|31.93|31.76|31.92|31.75|31.93|31.76|31.91|31.74|6
1740388620000|2025-02-24 09:17:00|31.91|31.74|31.93|31.76|31.93|31.76|31.9|31.73|7
1740388630000|2025-02-24 09:17:10|31.94|31.77|31.94|31.77|31.94|31.77|31.93|31.76|5
1740388640000|2025-02-24 09:17:20|31.93|31.76|31.93|31.76|31.94|31.77|31.92|31.75|6
1740388650000|2025-02-24 09:17:30|31.94|31.77|31.93|31.76|31.94|31.77|31.92|31.75|10
1740388660000|2025-02-24 09:17:40|31.92|31.75|31.93|31.76|31.94|31.77|31.92|31.75|6
1740388670000|2025-02-24 09:17:50|31.94|31.77|31.94|31.77|31.94|31.77|31.93|31.76|5
1740388680000|2025-02-24 09:18:00|31.93|31.76|31.92|31.75|31.94|31.77|31.92|31.75|4
1740388690000|2025-02-24 09:18:10|31.93|31.76|31.93|31.76|31.93|31.76|31.92|31.75|7
1740388700000|2025-02-24 09:18:20|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|3
1740388710000|2025-02-24 09:18:30|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740388730000|2025-02-24 09:18:50|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|3
1740388740000|2025-02-24 09:19:00|31.93|31.76|31.93|31.76|31.93|31.76|31.92|31.75|5
1740388750000|2025-02-24 09:19:10|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|6
1740388760000|2025-02-24 09:19:20|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|6
1740388770000|2025-02-24 09:19:30|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|6
1740388780000|2025-02-24 09:19:40|31.9|31.73|31.89|31.72|31.91|31.74|31.89|31.72|6
1740388790000|2025-02-24 09:19:50|31.9|31.73|31.9|31.73|31.9|31.73|31.89|31.72|3
1740388800000|2025-02-24 09:20:00|31.89|31.72|31.9|31.73|31.9|31.73|31.89|31.72|2
1740388810000|2025-02-24 09:20:10|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740388820000|2025-02-24 09:20:20|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740388830000|2025-02-24 09:20:30|31.91|31.74|31.89|31.72|31.91|31.74|31.89|31.72|3
1740388840000|2025-02-24 09:20:40|31.9|31.73|31.89|31.72|31.91|31.74|31.89|31.72|4
1740388850000|2025-02-24 09:20:50|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740388860000|2025-02-24 09:21:00|31.89|31.72|31.88|31.71|31.9|31.73|31.88|31.71|6
1740388870000|2025-02-24 09:21:10|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740388880000|2025-02-24 09:21:20|31.9|31.73|31.92|31.75|31.92|31.75|31.9|31.73|7
1740388890000|2025-02-24 09:21:30|31.93|31.76|31.92|31.75|31.93|31.76|31.92|31.75|2
1740388900000|2025-02-24 09:21:40|31.93|31.76|31.92|31.75|31.93|31.76|31.92|31.75|6
1740388910000|2025-02-24 09:21:50|31.93|31.76|31.92|31.75|31.93|31.76|31.92|31.75|2
1740388930000|2025-02-24 09:22:10|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|2
1740388940000|2025-02-24 09:22:20|31.94|31.77|31.96|31.79|31.96|31.79|31.94|31.77|7
1740388950000|2025-02-24 09:22:30|31.95|31.78|31.96|31.79|31.97|31.8|31.95|31.78|7
1740388960000|2025-02-24 09:22:40|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|2
1740388980000|2025-02-24 09:23:00|31.95|31.78|31.97|31.8|31.97|31.8|31.95|31.78|3
1740388990000|2025-02-24 09:23:10|31.98|31.81|31.97|31.8|31.98|31.81|31.97|31.8|4
1740389000000|2025-02-24 09:23:20|31.98|31.81|31.98|31.81|31.98|31.81|31.98|31.81|1
1740389020000|2025-02-24 09:23:40|31.99|31.82|31.98|31.81|31.99|31.82|31.97|31.8|8
1740389030000|2025-02-24 09:23:50|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|4
1740389040000|2025-02-24 09:24:00|31.99|31.82|31.97|31.8|31.99|31.82|31.97|31.8|3
1740389050000|2025-02-24 09:24:10|31.98|31.81|31.98|31.81|31.98|31.81|31.97|31.8|3
1740389060000|2025-02-24 09:24:20|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|4
1740389070000|2025-02-24 09:24:30|31.99|31.82|31.99|31.82|31.99|31.82|31.97|31.8|8
1740389080000|2025-02-24 09:24:40|31.98|31.81|31.99|31.82|31.99|31.82|31.98|31.81|4
1740389090000|2025-02-24 09:24:50|32|31.83|31.99|31.82|32|31.83|31.99|31.82|2
1740389100000|2025-02-24 09:25:00|32|31.83|32|31.83|32|31.83|32|31.83|1
1740389130000|2025-02-24 09:25:30|32.01|31.84|32.03|31.86|32.03|31.86|32.01|31.84|3
1740389140000|2025-02-24 09:25:40|32.04|31.87|32.04|31.87|32.04|31.87|32.04|31.87|1
1740389150000|2025-02-24 09:25:50|32.05|31.88|32.05|31.88|32.05|31.88|32.04|31.87|5
1740389160000|2025-02-24 09:26:00|32.07|31.9|32.05|31.88|32.07|31.9|32.05|31.88|3
1740389170000|2025-02-24 09:26:10|32.06|31.89|32.09|31.92|32.09|31.92|32.06|31.89|6
1740389180000|2025-02-24 09:26:20|32.1|31.93|32.07|31.9|32.1|31.93|32.07|31.9|4
1740389190000|2025-02-24 09:26:30|32.08|31.91|32.07|31.9|32.09|31.92|32.07|31.9|6
1740389200000|2025-02-24 09:26:40|32.08|31.91|32.07|31.9|32.08|31.91|32.06|31.89|4
1740389210000|2025-02-24 09:26:50|32.08|31.91|32.06|31.89|32.08|31.91|32.06|31.89|7
1740389220000|2025-02-24 09:27:00|32.07|31.9|32.09|31.92|32.09|31.92|32.06|31.89|5
1740389230000|2025-02-24 09:27:10|32.1|31.93|32.12|31.95|32.12|31.95|32.1|31.93|3
1740389240000|2025-02-24 09:27:20|32.11|31.94|32.12|31.95|32.12|31.95|32.11|31.94|2
1740389250000|2025-02-24 09:27:30|32.11|31.94|32.12|31.95|32.13|31.96|32.11|31.94|4
1740389270000|2025-02-24 09:27:50|32.13|31.96|32.12|31.95|32.13|31.96|32.12|31.95|6
1740389280000|2025-02-24 09:28:00|32.13|31.96|32.12|31.95|32.13|31.96|32.12|31.95|4
1740389290000|2025-02-24 09:28:10|32.13|31.96|32.12|31.95|32.13|31.96|32.12|31.95|2
1740389300000|2025-02-24 09:28:20|32.13|31.96|32.12|31.95|32.13|31.96|32.12|31.95|8
1740389310000|2025-02-24 09:28:30|32.13|31.96|32.12|31.95|32.13|31.96|32.12|31.95|2
1740389320000|2025-02-24 09:28:40|32.13|31.96|32.12|31.95|32.14|31.97|32.12|31.95|12
1740389330000|2025-02-24 09:28:50|32.11|31.94|32.12|31.95|32.12|31.95|32.11|31.94|8
1740389340000|2025-02-24 09:29:00|32.11|31.94|32.11|31.94|32.12|31.95|32.11|31.94|3
1740389350000|2025-02-24 09:29:10|32.12|31.95|32.11|31.94|32.14|31.97|32.11|31.94|6
1740389360000|2025-02-24 09:29:20|32.13|31.96|32.11|31.94|32.13|31.96|32.1|31.93|8
1740389370000|2025-02-24 09:29:30|32.12|31.95|32.08|31.91|32.12|31.95|32.08|31.91|7
1740389380000|2025-02-24 09:29:40|32.09|31.92|32.08|31.91|32.09|31.92|32.08|31.91|2
1740389400000|2025-02-24 09:30:00|32.09|31.92|32.1|31.93|32.1|31.93|32.09|31.92|6
1740389410000|2025-02-24 09:30:10|32.09|31.92|32.09|31.92|32.09|31.92|32.09|31.92|1
1740389420000|2025-02-24 09:30:20|32.08|31.91|32.08|31.91|32.09|31.92|32.08|31.91|3
1740389430000|2025-02-24 09:30:30|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|5
1740389440000|2025-02-24 09:30:40|32.08|31.91|32.09|31.92|32.09|31.92|32.08|31.91|2
1740389450000|2025-02-24 09:30:50|32.1|31.93|32.09|31.92|32.1|31.93|32.09|31.92|2
1740389460000|2025-02-24 09:31:00|32.1|31.93|32.1|31.93|32.1|31.93|32.08|31.91|9
1740389470000|2025-02-24 09:31:10|32.11|31.94|32.12|31.95|32.12|31.95|32.1|31.93|6
1740389480000|2025-02-24 09:31:20|32.11|31.94|32.11|31.94|32.12|31.95|32.11|31.94|3
1740389490000|2025-02-24 09:31:30|32.1|31.93|32.1|31.93|32.1|31.93|32.09|31.92|5
1740389500000|2025-02-24 09:31:40|32.11|31.94|32.1|31.93|32.12|31.95|32.1|31.93|6
1740389510000|2025-02-24 09:31:50|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|5
1740389520000|2025-02-24 09:32:00|32.08|31.91|32.1|31.93|32.1|31.93|32.08|31.91|4
1740389540000|2025-02-24 09:32:20|32.12|31.95|32.12|31.95|32.13|31.96|32.12|31.95|3
1740389550000|2025-02-24 09:32:30|32.13|31.96|32.1|31.93|32.13|31.96|32.1|31.93|4
1740389560000|2025-02-24 09:32:40|32.11|31.94|32.08|31.91|32.11|31.94|32.08|31.91|7
1740389570000|2025-02-24 09:32:50|32.09|31.92|32.08|31.91|32.09|31.92|32.08|31.91|8
1740389580000|2025-02-24 09:33:00|32.09|31.92|32.12|31.95|32.12|31.95|32.09|31.92|6
1740389590000|2025-02-24 09:33:10|32.11|31.94|32.11|31.94|32.12|31.95|32.1|31.93|9
1740389600000|2025-02-24 09:33:20|32.12|31.95|32.13|31.96|32.14|31.97|32.12|31.95|6
1740389610000|2025-02-24 09:33:30|32.12|31.95|32.13|31.96|32.14|31.97|32.12|31.95|6
1740389620000|2025-02-24 09:33:40|32.14|31.97|32.13|31.96|32.14|31.97|32.12|31.95|10
1740389630000|2025-02-24 09:33:50|32.14|31.97|32.13|31.96|32.14|31.97|32.12|31.95|8
1740389640000|2025-02-24 09:34:00|32.14|31.97|32.12|31.95|32.14|31.97|32.12|31.95|8
1740389650000|2025-02-24 09:34:10|32.13|31.96|32.14|31.97|32.14|31.97|32.12|31.95|8
1740389660000|2025-02-24 09:34:20|32.13|31.96|32.11|31.94|32.13|31.96|32.11|31.94|9
1740389670000|2025-02-24 09:34:30|32.12|31.95|32.11|31.94|32.13|31.96|32.11|31.94|4
1740389680000|2025-02-24 09:34:40|32.12|31.95|32.12|31.95|32.12|31.95|32.12|31.95|1
1740389690000|2025-02-24 09:34:50|32.11|31.94|32.1|31.93|32.12|31.95|32.1|31.93|4
1740389700000|2025-02-24 09:35:00|32.09|31.92|32.1|31.93|32.12|31.95|32.09|31.92|8
1740389710000|2025-02-24 09:35:10|32.11|31.94|32.11|31.94|32.11|31.94|32.1|31.93|7
1740389720000|2025-02-24 09:35:20|32.1|31.93|32.1|31.93|32.1|31.93|32.1|31.93|1
1740389730000|2025-02-24 09:35:30|32.09|31.92|32.1|31.93|32.1|31.93|32.09|31.92|4
1740389740000|2025-02-24 09:35:40|32.09|31.92|32.12|31.95|32.12|31.95|32.09|31.92|4
1740389750000|2025-02-24 09:35:50|32.1|31.93|32.11|31.94|32.11|31.94|32.1|31.93|6
1740389760000|2025-02-24 09:36:00|32.1|31.93|32.09|31.92|32.1|31.93|32.09|31.92|6
1740389770000|2025-02-24 09:36:10|32.08|31.91|32.09|31.92|32.1|31.93|32.08|31.91|6
1740389780000|2025-02-24 09:36:20|32.08|31.91|32.08|31.91|32.09|31.92|32.08|31.91|5
1740389790000|2025-02-24 09:36:30|32.09|31.92|32.08|31.91|32.09|31.92|32.08|31.91|2
1740389800000|2025-02-24 09:36:40|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|3
1740389810000|2025-02-24 09:36:50|32.08|31.91|32.08|31.91|32.09|31.92|32.08|31.91|3
1740389820000|2025-02-24 09:37:00|32.07|31.9|32.07|31.9|32.08|31.91|32.07|31.9|5
1740389830000|2025-02-24 09:37:10|32.06|31.89|32.07|31.9|32.08|31.91|32.06|31.89|4
1740389840000|2025-02-24 09:37:20|32.08|31.91|32.07|31.9|32.08|31.91|32.07|31.9|2
1740389860000|2025-02-24 09:37:40|32.06|31.89|32.05|31.88|32.07|31.9|32.05|31.88|7
1740389870000|2025-02-24 09:37:50|32.06|31.89|32.05|31.88|32.06|31.89|32.04|31.87|6
1740389880000|2025-02-24 09:38:00|32.06|31.89|32.04|31.87|32.06|31.89|32.04|31.87|3
1740389890000|2025-02-24 09:38:10|32.05|31.88|32.04|31.87|32.06|31.89|32.04|31.87|6
1740389900000|2025-02-24 09:38:20|32.05|31.88|32.04|31.87|32.05|31.88|32.04|31.87|4
1740389910000|2025-02-24 09:38:30|32.05|31.88|32.04|31.87|32.05|31.88|32.04|31.87|2
1740389930000|2025-02-24 09:38:50|32.03|31.86|32.03|31.86|32.03|31.86|32.03|31.86|1
1740389960000|2025-02-24 09:39:20|32.05|31.88|32.04|31.87|32.05|31.88|32.03|31.86|4
1740389970000|2025-02-24 09:39:30|32.05|31.88|32.05|31.88|32.06|31.89|32.05|31.88|3
1740389980000|2025-02-24 09:39:40|32.06|31.89|32.06|31.89|32.06|31.89|32.05|31.88|3
1740389990000|2025-02-24 09:39:50|32.07|31.9|32.07|31.9|32.07|31.9|32.06|31.89|3
1740390000000|2025-02-24 09:40:00|32.06|31.89|32.05|31.88|32.07|31.9|32.05|31.88|6
1740390010000|2025-02-24 09:40:10|32.06|31.89|32.05|31.88|32.06|31.89|32.05|31.88|4
1740390020000|2025-02-24 09:40:20|32.06|31.89|32.06|31.89|32.07|31.9|32.05|31.88|5
1740390030000|2025-02-24 09:40:30|32.05|31.88|32.05|31.88|32.06|31.89|32.05|31.88|3
1740390040000|2025-02-24 09:40:40|32.06|31.89|32.04|31.87|32.07|31.9|32.03|31.86|9
1740390050000|2025-02-24 09:40:50|32.03|31.86|32.03|31.86|32.04|31.87|32.03|31.86|5
1740390080000|2025-02-24 09:41:20|32.02|31.85|32.01|31.84|32.02|31.85|32.01|31.84|4
1740390090000|2025-02-24 09:41:30|32.02|31.85|32.02|31.85|32.02|31.85|32.01|31.84|3
1740390130000|2025-02-24 09:42:10|32.03|31.86|32.04|31.87|32.04|31.87|32.03|31.86|4
1740390140000|2025-02-24 09:42:20|32.03|31.86|32.03|31.86|32.03|31.86|32.03|31.86|1
1740390150000|2025-02-24 09:42:30|32.04|31.87|32.03|31.86|32.04|31.87|32.02|31.85|3
1740390170000|2025-02-24 09:42:50|32.02|31.85|32.02|31.85|32.03|31.86|32.02|31.85|3
1740390200000|2025-02-24 09:43:20|32.03|31.86|32.03|31.86|32.03|31.86|32.02|31.85|5
1740390210000|2025-02-24 09:43:30|32.02|31.85|32.02|31.85|32.04|31.87|32.02|31.85|5
1740390220000|2025-02-24 09:43:40|32.03|31.86|32.03|31.86|32.03|31.86|32.02|31.85|3
1740390230000|2025-02-24 09:43:50|32.02|31.85|32.04|31.87|32.04|31.87|32.02|31.85|3
1740390240000|2025-02-24 09:44:00|32.03|31.86|32.04|31.87|32.04|31.87|32.03|31.86|2
1740390250000|2025-02-24 09:44:10|32.03|31.86|32.03|31.86|32.04|31.87|32.03|31.86|3
1740390340000|2025-02-24 09:45:40|32.04|31.87|32.03|31.86|32.04|31.87|32.03|31.86|2
1740390350000|2025-02-24 09:45:50|32.04|31.87|32.04|31.87|32.04|31.87|32.04|31.87|1
1740390360000|2025-02-24 09:46:00|32.03|31.86|32.03|31.86|32.03|31.86|32.02|31.85|7
1740390370000|2025-02-24 09:46:10|32.02|31.85|32.02|31.85|32.02|31.85|32.02|31.85|1
1740390380000|2025-02-24 09:46:20|32.03|31.86|32.03|31.86|32.03|31.86|32.02|31.85|3
1740390390000|2025-02-24 09:46:30|32.02|31.85|32.01|31.84|32.02|31.85|32.01|31.84|4
1740390400000|2025-02-24 09:46:40|32|31.83|32|31.83|32.01|31.84|31.99|31.82|5
1740390410000|2025-02-24 09:46:50|31.99|31.82|31.99|31.82|32|31.83|31.99|31.82|5
1740390420000|2025-02-24 09:47:00|31.98|31.81|31.97|31.8|31.98|31.81|31.96|31.79|8
1740390430000|2025-02-24 09:47:10|31.96|31.79|31.97|31.8|31.97|31.8|31.96|31.79|2
1740390440000|2025-02-24 09:47:20|31.96|31.79|31.95|31.78|31.97|31.8|31.95|31.78|8
1740390450000|2025-02-24 09:47:30|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|4
1740390460000|2025-02-24 09:47:40|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740390470000|2025-02-24 09:47:50|31.95|31.78|31.97|31.8|31.97|31.8|31.95|31.78|5
1740390480000|2025-02-24 09:48:00|31.96|31.79|31.98|31.81|31.99|31.82|31.96|31.79|9
1740390490000|2025-02-24 09:48:10|31.97|31.8|31.98|31.81|31.98|31.81|31.97|31.8|2
1740390500000|2025-02-24 09:48:20|31.97|31.8|31.96|31.79|31.97|31.8|31.95|31.78|8
1740390510000|2025-02-24 09:48:30|31.95|31.78|31.96|31.79|31.97|31.8|31.95|31.78|5
1740390520000|2025-02-24 09:48:40|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|4
1740390530000|2025-02-24 09:48:50|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|2
1740390540000|2025-02-24 09:49:00|31.95|31.78|31.96|31.79|31.97|31.8|31.95|31.78|5
1740390550000|2025-02-24 09:49:10|31.95|31.78|31.95|31.78|31.96|31.79|31.94|31.77|8
1740390560000|2025-02-24 09:49:20|31.96|31.79|31.96|31.79|31.96|31.79|31.95|31.78|5
1740390570000|2025-02-24 09:49:30|31.95|31.78|31.94|31.77|31.96|31.79|31.94|31.77|6
1740390580000|2025-02-24 09:49:40|31.95|31.78|31.92|31.75|31.95|31.78|31.92|31.75|8
1740390590000|2025-02-24 09:49:50|31.93|31.76|31.93|31.76|31.93|31.76|31.91|31.74|5
1740390600000|2025-02-24 09:50:00|31.92|31.75|31.94|31.77|31.94|31.77|31.92|31.75|2
1740390610000|2025-02-24 09:50:10|31.93|31.76|31.92|31.75|31.93|31.76|31.9|31.73|4
1740390620000|2025-02-24 09:50:20|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740390630000|2025-02-24 09:50:30|31.94|31.77|31.96|31.79|31.96|31.79|31.93|31.76|10
1740390640000|2025-02-24 09:50:40|31.95|31.78|31.95|31.78|31.95|31.78|31.94|31.77|3
1740390650000|2025-02-24 09:50:50|31.94|31.77|31.94|31.77|31.95|31.78|31.93|31.76|4
1740390660000|2025-02-24 09:51:00|31.95|31.78|31.94|31.77|31.95|31.78|31.94|31.77|2
1740390670000|2025-02-24 09:51:10|31.95|31.78|31.94|31.77|31.96|31.79|31.93|31.76|8
1740390680000|2025-02-24 09:51:20|31.93|31.76|31.91|31.74|31.93|31.76|31.91|31.74|5
1740390690000|2025-02-24 09:51:30|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|3
1740390700000|2025-02-24 09:51:40|31.91|31.74|31.9|31.73|31.91|31.74|31.89|31.72|8
1740390710000|2025-02-24 09:51:50|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|4
1740390720000|2025-02-24 09:52:00|31.92|31.75|31.93|31.76|31.93|31.76|31.91|31.74|6
1740390730000|2025-02-24 09:52:10|31.92|31.75|31.94|31.77|31.94|31.77|31.91|31.74|8
1740390740000|2025-02-24 09:52:20|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|4
1740390750000|2025-02-24 09:52:30|31.94|31.77|31.93|31.76|31.94|31.77|31.93|31.76|6
1740390760000|2025-02-24 09:52:40|31.94|31.77|31.93|31.76|31.94|31.77|31.92|31.75|8
1740390770000|2025-02-24 09:52:50|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740390780000|2025-02-24 09:53:00|31.93|31.76|31.92|31.75|31.93|31.76|31.91|31.74|6
1740390790000|2025-02-24 09:53:10|31.91|31.74|31.92|31.75|31.93|31.76|31.91|31.74|7
1740390800000|2025-02-24 09:53:20|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740390820000|2025-02-24 09:53:40|31.93|31.76|31.93|31.76|31.94|31.77|31.92|31.75|5
1740390830000|2025-02-24 09:53:50|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740390840000|2025-02-24 09:54:00|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740390850000|2025-02-24 09:54:10|31.94|31.77|31.94|31.77|31.95|31.78|31.94|31.77|5
1740390870000|2025-02-24 09:54:30|31.95|31.78|31.95|31.78|31.96|31.79|31.94|31.77|4
1740390880000|2025-02-24 09:54:40|31.96|31.79|31.96|31.79|31.97|31.8|31.95|31.78|7
1740390890000|2025-02-24 09:54:50|31.95|31.78|31.96|31.79|31.97|31.8|31.95|31.78|6
1740390900000|2025-02-24 09:55:00|31.97|31.8|31.97|31.8|31.98|31.81|31.97|31.8|3
1740390910000|2025-02-24 09:55:10|31.98|31.81|31.97|31.8|31.98|31.81|31.97|31.8|4
1740390920000|2025-02-24 09:55:20|31.96|31.79|31.97|31.8|31.98|31.81|31.96|31.79|4
1740390930000|2025-02-24 09:55:30|31.98|31.81|31.97|31.8|31.98|31.81|31.96|31.79|12
1740390940000|2025-02-24 09:55:40|31.98|31.81|31.97|31.8|31.98|31.81|31.97|31.8|2
1740390950000|2025-02-24 09:55:50|31.98|31.81|31.98|31.81|31.98|31.81|31.98|31.81|1
1740390960000|2025-02-24 09:56:00|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|4
1740390970000|2025-02-24 09:56:10|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|2
1740390980000|2025-02-24 09:56:20|31.99|31.82|31.99|31.82|31.99|31.82|31.99|31.82|1
1740390990000|2025-02-24 09:56:30|31.98|31.81|31.98|31.81|31.98|31.81|31.97|31.8|3
1740391000000|2025-02-24 09:56:40|31.97|31.8|31.97|31.8|31.97|31.8|31.97|31.8|1
1740391010000|2025-02-24 09:56:50|31.98|31.81|31.99|31.82|31.99|31.82|31.98|31.81|2
1740391020000|2025-02-24 09:57:00|31.98|31.81|31.99|31.82|32|31.83|31.98|31.81|6
1740391030000|2025-02-24 09:57:10|32|31.83|31.99|31.82|32|31.83|31.99|31.82|6
1740391040000|2025-02-24 09:57:20|32|31.83|32|31.83|32.01|31.84|32|31.83|3
1740391050000|2025-02-24 09:57:30|32.01|31.84|32|31.83|32.01|31.84|32|31.83|8
1740391060000|2025-02-24 09:57:40|32.01|31.84|32.01|31.84|32.01|31.84|32.01|31.84|1
1740391120000|2025-02-24 09:58:40|32|31.83|31.99|31.82|32|31.83|31.99|31.82|4
1740391130000|2025-02-24 09:58:50|31.98|31.81|32|31.83|32|31.83|31.98|31.81|7
1740391140000|2025-02-24 09:59:00|31.99|31.82|32|31.83|32.01|31.84|31.99|31.82|8
1740391150000|2025-02-24 09:59:10|32.01|31.84|32.01|31.84|32.01|31.84|31.99|31.82|4
1740391160000|2025-02-24 09:59:20|32|31.83|32.01|31.84|32.02|31.85|31.99|31.82|6
1740391170000|2025-02-24 09:59:30|32|31.83|32|31.83|32.01|31.84|32|31.83|3
1740391180000|2025-02-24 09:59:40|31.99|31.82|31.99|31.82|31.99|31.82|31.99|31.82|1
1740391190000|2025-02-24 09:59:50|31.98|31.81|31.99|31.82|31.99|31.82|31.98|31.81|2
1740391210000|2025-02-24 10:00:10|31.98|31.81|31.99|31.82|31.99|31.82|31.98|31.81|2
1740391220000|2025-02-24 10:00:20|31.98|31.81|31.98|31.81|31.99|31.82|31.97|31.8|7
1740391230000|2025-02-24 10:00:30|31.97|31.8|31.98|31.81|31.99|31.82|31.97|31.8|4
1740391240000|2025-02-24 10:00:40|31.99|31.82|32|31.83|32|31.83|31.97|31.8|7
1740391250000|2025-02-24 10:00:50|31.99|31.82|31.99|31.82|32|31.83|31.99|31.82|5
1740391260000|2025-02-24 10:01:00|31.98|31.81|31.97|31.8|32|31.83|31.97|31.8|6
1740391270000|2025-02-24 10:01:10|31.98|31.81|31.99|31.82|32|31.83|31.98|31.81|4
1740391280000|2025-02-24 10:01:20|31.98|31.81|31.99|31.82|32|31.83|31.98|31.81|4
1740391290000|2025-02-24 10:01:30|31.98|31.81|31.98|31.81|32|31.83|31.98|31.81|7
1740391300000|2025-02-24 10:01:40|32|31.83|31.98|31.81|32|31.83|31.98|31.81|3
1740391320000|2025-02-24 10:02:00|31.97|31.8|31.99|31.82|31.99|31.82|31.96|31.79|9
1740391330000|2025-02-24 10:02:10|31.98|31.81|31.99|31.82|32|31.83|31.98|31.81|9
1740391340000|2025-02-24 10:02:20|31.98|31.81|31.99|31.82|32|31.83|31.98|31.81|6
1740391350000|2025-02-24 10:02:30|32|31.83|31.98|31.81|32|31.83|31.98|31.81|5
1740391360000|2025-02-24 10:02:40|31.99|31.82|31.97|31.8|31.99|31.82|31.96|31.79|5
1740391370000|2025-02-24 10:02:50|31.98|31.81|31.97|31.8|31.98|31.81|31.96|31.79|6
1740391380000|2025-02-24 10:03:00|31.96|31.79|31.98|31.81|31.99|31.82|31.96|31.79|7
1740391400000|2025-02-24 10:03:20|31.97|31.8|31.96|31.79|31.97|31.8|31.96|31.79|6
1740391410000|2025-02-24 10:03:30|31.97|31.8|31.99|31.82|32|31.83|31.97|31.8|7
1740391420000|2025-02-24 10:03:40|32|31.83|32.01|31.84|32.01|31.84|32|31.83|2
1740391430000|2025-02-24 10:03:50|32|31.83|32.01|31.84|32.01|31.84|32|31.83|2
1740391440000|2025-02-24 10:04:00|32|31.83|32|31.83|32.01|31.84|32|31.83|3
1740391450000|2025-02-24 10:04:10|31.99|31.82|31.98|31.81|32|31.83|31.98|31.81|4
1740391460000|2025-02-24 10:04:20|31.99|31.82|31.98|31.81|32|31.83|31.98|31.81|7
1740391470000|2025-02-24 10:04:30|32|31.83|31.99|31.82|32|31.83|31.98|31.81|6
1740391480000|2025-02-24 10:04:40|32|31.83|32|31.83|32.01|31.84|32|31.83|3
1740391490000|2025-02-24 10:04:50|32.01|31.84|32.01|31.84|32.02|31.85|32|31.83|6
1740391500000|2025-02-24 10:05:00|32|31.83|31.99|31.82|32.01|31.84|31.99|31.82|6
1740391510000|2025-02-24 10:05:10|32.01|31.84|32.01|31.84|32.01|31.84|32|31.83|3
1740391520000|2025-02-24 10:05:20|32|31.83|32.01|31.84|32.01|31.84|31.99|31.82|6
1740391530000|2025-02-24 10:05:30|32|31.83|32|31.83|32|31.83|32|31.83|1
1740391540000|2025-02-24 10:05:40|31.99|31.82|31.99|31.82|32.01|31.84|31.99|31.82|8
1740391550000|2025-02-24 10:05:50|32|31.83|31.99|31.82|32|31.83|31.99|31.82|2
1740391560000|2025-02-24 10:06:00|32|31.83|32.02|31.85|32.02|31.85|31.99|31.82|5
1740391570000|2025-02-24 10:06:10|32.03|31.86|32.03|31.86|32.03|31.86|32.02|31.85|9
1740391610000|2025-02-24 10:06:50|32.02|31.85|32.02|31.85|32.03|31.86|32.02|31.85|3
1740391630000|2025-02-24 10:07:10|32.01|31.84|32.02|31.85|32.02|31.85|32.01|31.84|2
1740391640000|2025-02-24 10:07:20|32.01|31.84|32.01|31.84|32.01|31.84|32.01|31.84|1
1740391650000|2025-02-24 10:07:30|32|31.83|31.99|31.82|32|31.83|31.99|31.82|4
1740391660000|2025-02-24 10:07:40|31.98|31.81|31.98|31.81|31.99|31.82|31.98|31.81|3
1740391670000|2025-02-24 10:07:50|31.97|31.8|31.96|31.79|31.98|31.81|31.96|31.79|4
1740391680000|2025-02-24 10:08:00|31.95|31.78|31.94|31.77|31.96|31.79|31.93|31.76|8
1740391690000|2025-02-24 10:08:10|31.95|31.78|31.94|31.77|31.95|31.78|31.94|31.77|2
1740391700000|2025-02-24 10:08:20|31.93|31.76|31.91|31.74|31.94|31.77|31.91|31.74|5
1740391710000|2025-02-24 10:08:30|31.92|31.75|31.9|31.73|31.93|31.76|31.9|31.73|10
1740391720000|2025-02-24 10:08:40|31.89|31.72|31.9|31.73|31.9|31.73|31.88|31.71|7
1740391730000|2025-02-24 10:08:50|31.89|31.72|31.9|31.73|31.91|31.74|31.89|31.72|8
1740391740000|2025-02-24 10:09:00|31.91|31.74|31.91|31.74|31.91|31.74|31.9|31.73|5
1740391750000|2025-02-24 10:09:10|31.92|31.75|31.9|31.73|31.92|31.75|31.9|31.73|5
1740391760000|2025-02-24 10:09:20|31.91|31.74|31.91|31.74|31.92|31.75|31.9|31.73|5
1740391770000|2025-02-24 10:09:30|31.9|31.73|31.9|31.73|31.9|31.73|31.89|31.72|5
1740391780000|2025-02-24 10:09:40|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|8
1740391790000|2025-02-24 10:09:50|31.91|31.74|31.89|31.72|31.91|31.74|31.89|31.72|7
1740391800000|2025-02-24 10:10:00|31.9|31.73|31.91|31.74|31.92|31.75|31.89|31.72|6
1740391810000|2025-02-24 10:10:10|31.92|31.75|31.91|31.74|31.92|31.75|31.9|31.73|4
1740391820000|2025-02-24 10:10:20|31.92|31.75|31.91|31.74|31.92|31.75|31.9|31.73|8
1740391830000|2025-02-24 10:10:30|31.92|31.75|31.92|31.75|31.92|31.75|31.9|31.73|11
1740391840000|2025-02-24 10:10:40|31.91|31.74|31.91|31.74|31.92|31.75|31.91|31.74|9
1740391850000|2025-02-24 10:10:50|31.92|31.75|31.92|31.75|31.92|31.75|31.91|31.74|3
1740391860000|2025-02-24 10:11:00|31.93|31.76|31.93|31.76|31.93|31.76|31.92|31.75|3
1740391870000|2025-02-24 10:11:10|31.92|31.75|31.9|31.73|31.92|31.75|31.89|31.72|7
1740391880000|2025-02-24 10:11:20|31.89|31.72|31.91|31.74|31.91|31.74|31.89|31.72|5
1740391890000|2025-02-24 10:11:30|31.9|31.73|31.91|31.74|31.91|31.74|31.9|31.73|6
1740391910000|2025-02-24 10:11:50|31.92|31.75|31.9|31.73|31.92|31.75|31.9|31.73|5
1740391920000|2025-02-24 10:12:00|31.91|31.74|31.91|31.74|31.92|31.75|31.91|31.74|3
1740391930000|2025-02-24 10:12:10|31.92|31.75|31.93|31.76|31.93|31.76|31.91|31.74|6
1740391940000|2025-02-24 10:12:20|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|13
1740391950000|2025-02-24 10:12:30|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740391960000|2025-02-24 10:12:40|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740392000000|2025-02-24 10:13:20|31.92|31.75|31.92|31.75|31.92|31.75|31.91|31.74|3
1740392010000|2025-02-24 10:13:30|31.91|31.74|31.92|31.75|31.92|31.75|31.91|31.74|4
1740392020000|2025-02-24 10:13:40|31.91|31.74|31.92|31.75|31.92|31.75|31.91|31.74|2
1740392030000|2025-02-24 10:13:50|31.91|31.74|31.91|31.74|31.93|31.76|31.91|31.74|6
1740392040000|2025-02-24 10:14:00|31.92|31.75|31.92|31.75|31.92|31.75|31.91|31.74|7
1740392050000|2025-02-24 10:14:10|31.91|31.74|31.92|31.75|31.92|31.75|31.91|31.74|6
1740392060000|2025-02-24 10:14:20|31.91|31.74|31.93|31.76|31.93|31.76|31.91|31.74|5
1740392070000|2025-02-24 10:14:30|31.94|31.77|31.94|31.77|31.94|31.77|31.93|31.76|3
1740392080000|2025-02-24 10:14:40|31.93|31.76|31.92|31.75|31.94|31.77|31.92|31.75|8
1740392090000|2025-02-24 10:14:50|31.93|31.76|31.91|31.74|31.93|31.76|31.91|31.74|5
1740392100000|2025-02-24 10:15:00|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|3
1740392110000|2025-02-24 10:15:10|31.89|31.72|31.91|31.74|31.92|31.75|31.89|31.72|7
1740392120000|2025-02-24 10:15:20|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|6
1740392130000|2025-02-24 10:15:30|31.92|31.75|31.92|31.75|31.92|31.75|31.91|31.74|5
1740392140000|2025-02-24 10:15:40|31.93|31.76|31.91|31.74|31.93|31.76|31.91|31.74|5
1740392150000|2025-02-24 10:15:50|31.92|31.75|31.9|31.73|31.92|31.75|31.89|31.72|7
1740392160000|2025-02-24 10:16:00|31.89|31.72|31.91|31.74|31.91|31.74|31.89|31.72|5
1740392170000|2025-02-24 10:16:10|31.9|31.73|31.89|31.72|31.9|31.73|31.89|31.72|2
1740392180000|2025-02-24 10:16:20|31.9|31.73|31.89|31.72|31.9|31.73|31.89|31.72|8
1740392190000|2025-02-24 10:16:30|31.9|31.73|31.88|31.71|31.9|31.73|31.88|31.71|5
1740392200000|2025-02-24 10:16:40|31.89|31.72|31.89|31.72|31.89|31.72|31.88|31.71|5
1740392210000|2025-02-24 10:16:50|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|6
1740392220000|2025-02-24 10:17:00|31.88|31.71|31.89|31.72|31.9|31.73|31.88|31.71|8
1740392230000|2025-02-24 10:17:10|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|4
1740392240000|2025-02-24 10:17:20|31.9|31.73|31.9|31.73|31.9|31.73|31.88|31.71|7
1740392250000|2025-02-24 10:17:30|31.89|31.72|31.91|31.74|31.91|31.74|31.89|31.72|3
1740392260000|2025-02-24 10:17:40|31.9|31.73|31.91|31.74|31.91|31.74|31.9|31.73|4
1740392270000|2025-02-24 10:17:50|31.9|31.73|31.9|31.73|31.91|31.74|31.88|31.71|8
1740392280000|2025-02-24 10:18:00|31.89|31.72|31.89|31.72|31.9|31.73|31.88|31.71|6
1740392290000|2025-02-24 10:18:10|31.88|31.71|31.9|31.73|31.9|31.73|31.88|31.71|5
1740392300000|2025-02-24 10:18:20|31.89|31.72|31.89|31.72|31.89|31.72|31.88|31.71|3
1740392310000|2025-02-24 10:18:30|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|4
1740392320000|2025-02-24 10:18:40|31.88|31.71|31.86|31.69|31.88|31.71|31.86|31.69|3
1740392330000|2025-02-24 10:18:50|31.88|31.71|31.87|31.7|31.88|31.71|31.87|31.7|2
1740392340000|2025-02-24 10:19:00|31.86|31.69|31.86|31.69|31.88|31.71|31.85|31.68|8
1740392350000|2025-02-24 10:19:10|31.87|31.7|31.84|31.67|31.87|31.7|31.84|31.67|8
1740392360000|2025-02-24 10:19:20|31.85|31.68|31.83|31.66|31.85|31.68|31.83|31.66|7
1740392370000|2025-02-24 10:19:30|31.82|31.65|31.83|31.66|31.84|31.67|31.82|31.65|3
1740392380000|2025-02-24 10:19:40|31.86|31.69|31.84|31.67|31.86|31.69|31.84|31.67|5
1740392390000|2025-02-24 10:19:50|31.85|31.68|31.85|31.68|31.85|31.68|31.84|31.67|7
1740392400000|2025-02-24 10:20:00|31.84|31.67|31.82|31.65|31.85|31.68|31.82|31.65|9
1740392410000|2025-02-24 10:20:10|31.81|31.64|31.82|31.65|31.83|31.66|31.81|31.64|6
1740392420000|2025-02-24 10:20:20|31.81|31.64|31.79|31.62|31.82|31.65|31.79|31.62|7
1740392430000|2025-02-24 10:20:30|31.78|31.61|31.77|31.6|31.78|31.61|31.75|31.58|7
1740392440000|2025-02-24 10:20:40|31.78|31.61|31.78|31.61|31.78|31.61|31.77|31.6|5
1740392450000|2025-02-24 10:20:50|31.77|31.6|31.77|31.6|31.78|31.61|31.77|31.6|3
1740392460000|2025-02-24 10:21:00|31.78|31.61|31.78|31.61|31.78|31.61|31.75|31.58|7
1740392470000|2025-02-24 10:21:10|31.77|31.6|31.75|31.58|31.77|31.6|31.75|31.58|3
1740392480000|2025-02-24 10:21:20|31.76|31.59|31.75|31.58|31.76|31.59|31.74|31.57|4
1740392490000|2025-02-24 10:21:30|31.74|31.57|31.75|31.58|31.75|31.58|31.73|31.56|6
1740392500000|2025-02-24 10:21:40|31.76|31.59|31.77|31.6|31.77|31.6|31.74|31.57|8
1740392510000|2025-02-24 10:21:50|31.76|31.59|31.78|31.61|31.78|31.61|31.76|31.59|7
1740392520000|2025-02-24 10:22:00|31.77|31.6|31.79|31.62|31.79|31.62|31.77|31.6|9
1740392530000|2025-02-24 10:22:10|31.78|31.61|31.77|31.6|31.78|31.61|31.77|31.6|6
1740392540000|2025-02-24 10:22:20|31.78|31.61|31.77|31.6|31.79|31.62|31.76|31.59|6
1740392550000|2025-02-24 10:22:30|31.76|31.59|31.77|31.6|31.77|31.6|31.76|31.59|4
1740392560000|2025-02-24 10:22:40|31.76|31.59|31.75|31.58|31.77|31.6|31.75|31.58|5
1740392570000|2025-02-24 10:22:50|31.76|31.59|31.75|31.58|31.76|31.59|31.75|31.58|2
1740392580000|2025-02-24 10:23:00|31.74|31.57|31.73|31.56|31.75|31.58|31.73|31.56|6
1740392590000|2025-02-24 10:23:10|31.74|31.57|31.74|31.57|31.75|31.58|31.73|31.56|6
1740392600000|2025-02-24 10:23:20|31.73|31.56|31.74|31.57|31.74|31.57|31.73|31.56|2
1740392610000|2025-02-24 10:23:30|31.73|31.56|31.74|31.57|31.75|31.58|31.73|31.56|4
1740392620000|2025-02-24 10:23:40|31.73|31.56|31.73|31.56|31.74|31.57|31.73|31.56|3
1740392630000|2025-02-24 10:23:50|31.72|31.55|31.72|31.55|31.73|31.56|31.71|31.54|5
1740392640000|2025-02-24 10:24:00|31.73|31.56|31.72|31.55|31.73|31.56|31.72|31.55|8
1740392650000|2025-02-24 10:24:10|31.73|31.56|31.73|31.56|31.73|31.56|31.72|31.55|3
1740392670000|2025-02-24 10:24:30|31.74|31.57|31.73|31.56|31.74|31.57|31.73|31.56|4
1740392680000|2025-02-24 10:24:40|31.72|31.55|31.72|31.55|31.73|31.56|31.71|31.54|5
1740392690000|2025-02-24 10:24:50|31.73|31.56|31.72|31.55|31.73|31.56|31.72|31.55|2
1740392700000|2025-02-24 10:25:00|31.73|31.56|31.72|31.55|31.74|31.57|31.72|31.55|10
1740392710000|2025-02-24 10:25:10|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|6
1740392720000|2025-02-24 10:25:20|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|6
1740392730000|2025-02-24 10:25:30|31.71|31.54|31.71|31.54|31.72|31.55|31.71|31.54|3
1740392740000|2025-02-24 10:25:40|31.72|31.55|31.72|31.55|31.72|31.55|31.71|31.54|7
1740392750000|2025-02-24 10:25:50|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|6
1740392760000|2025-02-24 10:26:00|31.73|31.56|31.73|31.56|31.73|31.56|31.72|31.55|3
1740392780000|2025-02-24 10:26:20|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|6
1740392790000|2025-02-24 10:26:30|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|2
1740392800000|2025-02-24 10:26:40|31.71|31.54|31.71|31.54|31.72|31.55|31.71|31.54|7
1740392810000|2025-02-24 10:26:50|31.72|31.55|31.72|31.55|31.72|31.55|31.72|31.55|1
1740392820000|2025-02-24 10:27:00|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|4
1740392830000|2025-02-24 10:27:10|31.73|31.56|31.74|31.57|31.74|31.57|31.72|31.55|10
1740392840000|2025-02-24 10:27:20|31.75|31.58|31.76|31.59|31.76|31.59|31.74|31.57|6
1740392850000|2025-02-24 10:27:30|31.75|31.58|31.76|31.59|31.77|31.6|31.75|31.58|10
1740392860000|2025-02-24 10:27:40|31.77|31.6|31.76|31.59|31.77|31.6|31.76|31.59|2
1740392870000|2025-02-24 10:27:50|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740392890000|2025-02-24 10:28:10|31.76|31.59|31.75|31.58|31.76|31.59|31.74|31.57|6
1740392900000|2025-02-24 10:28:20|31.74|31.57|31.74|31.57|31.75|31.58|31.74|31.57|9
1740392910000|2025-02-24 10:28:30|31.75|31.58|31.73|31.56|31.75|31.58|31.73|31.56|9
1740392920000|2025-02-24 10:28:40|31.74|31.57|31.74|31.57|31.75|31.58|31.74|31.57|5
1740392930000|2025-02-24 10:28:50|31.73|31.56|31.73|31.56|31.73|31.56|31.72|31.55|5
1740392940000|2025-02-24 10:29:00|31.72|31.55|31.73|31.56|31.73|31.56|31.71|31.54|10
1740392950000|2025-02-24 10:29:10|31.72|31.55|31.71|31.54|31.73|31.56|31.71|31.54|6
1740392960000|2025-02-24 10:29:20|31.72|31.55|31.72|31.55|31.72|31.55|31.72|31.55|1
1740392970000|2025-02-24 10:29:30|31.71|31.54|31.71|31.54|31.72|31.55|31.71|31.54|3
1740392980000|2025-02-24 10:29:40|31.72|31.55|31.73|31.56|31.73|31.56|31.72|31.55|4
1740392990000|2025-02-24 10:29:50|31.72|31.55|31.72|31.55|31.72|31.55|31.72|31.55|1
1740393000000|2025-02-24 10:30:00|31.73|31.56|31.73|31.56|31.73|31.56|31.72|31.55|7
1740393010000|2025-02-24 10:30:10|31.74|31.57|31.73|31.56|31.75|31.58|31.73|31.56|6
1740393020000|2025-02-24 10:30:20|31.72|31.55|31.76|31.59|31.76|31.59|31.72|31.55|9
1740393030000|2025-02-24 10:30:30|31.77|31.6|31.77|31.6|31.79|31.62|31.77|31.6|7
1740393040000|2025-02-24 10:30:40|31.78|31.61|31.79|31.62|31.79|31.62|31.77|31.6|4
1740393050000|2025-02-24 10:30:50|31.8|31.63|31.79|31.62|31.8|31.63|31.79|31.62|2
1740393060000|2025-02-24 10:31:00|31.8|31.63|31.8|31.63|31.8|31.63|31.79|31.62|3
1740393070000|2025-02-24 10:31:10|31.79|31.62|31.79|31.62|31.8|31.63|31.78|31.61|5
1740393080000|2025-02-24 10:31:20|31.8|31.63|31.81|31.64|31.81|31.64|31.79|31.62|6
1740393090000|2025-02-24 10:31:30|31.82|31.65|31.8|31.63|31.82|31.65|31.79|31.62|7
1740393100000|2025-02-24 10:31:40|31.81|31.64|31.8|31.63|31.81|31.64|31.8|31.63|2
1740393110000|2025-02-24 10:31:50|31.79|31.62|31.78|31.61|31.79|31.62|31.78|31.61|2
1740393120000|2025-02-24 10:32:00|31.77|31.6|31.77|31.6|31.78|31.61|31.77|31.6|7
1740393130000|2025-02-24 10:32:10|31.76|31.59|31.76|31.59|31.76|31.59|31.76|31.59|1
1740393140000|2025-02-24 10:32:20|31.75|31.58|31.75|31.58|31.75|31.58|31.74|31.57|5
1740393150000|2025-02-24 10:32:30|31.76|31.59|31.75|31.58|31.76|31.59|31.75|31.58|6
1740393180000|2025-02-24 10:33:00|31.74|31.57|31.74|31.57|31.75|31.58|31.73|31.56|5
1740393190000|2025-02-24 10:33:10|31.73|31.56|31.72|31.55|31.73|31.56|31.72|31.55|4
1740393200000|2025-02-24 10:33:20|31.73|31.56|31.72|31.55|31.73|31.56|31.71|31.54|8
1740393210000|2025-02-24 10:33:30|31.71|31.54|31.71|31.54|31.71|31.54|31.71|31.54|1
1740393220000|2025-02-24 10:33:40|31.69|31.52|31.67|31.5|31.69|31.52|31.67|31.5|5
1740393230000|2025-02-24 10:33:50|31.66|31.49|31.61|31.44|31.66|31.49|31.61|31.44|7
1740393240000|2025-02-24 10:34:00|31.6|31.43|31.62|31.45|31.62|31.45|31.59|31.42|7
1740393250000|2025-02-24 10:34:10|31.61|31.44|31.61|31.44|31.63|31.46|31.6|31.43|9
1740393260000|2025-02-24 10:34:20|31.62|31.45|31.61|31.44|31.63|31.46|31.6|31.43|10
1740393270000|2025-02-24 10:34:30|31.6|31.43|31.63|31.46|31.65|31.48|31.6|31.43|10
1740393280000|2025-02-24 10:34:40|31.62|31.45|31.61|31.44|31.63|31.46|31.6|31.43|6
1740393290000|2025-02-24 10:34:50|31.62|31.45|31.61|31.44|31.62|31.45|31.6|31.43|4
1740393300000|2025-02-24 10:35:00|31.6|31.43|31.61|31.44|31.61|31.44|31.6|31.43|4
1740393310000|2025-02-24 10:35:10|31.6|31.43|31.59|31.42|31.61|31.44|31.59|31.42|6
1740393320000|2025-02-24 10:35:20|31.6|31.43|31.61|31.44|31.62|31.45|31.6|31.43|4
1740393330000|2025-02-24 10:35:30|31.6|31.43|31.6|31.43|31.61|31.44|31.6|31.43|3
1740393340000|2025-02-24 10:35:40|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|2
1740393350000|2025-02-24 10:35:50|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|2
1740393360000|2025-02-24 10:36:00|31.59|31.42|31.6|31.43|31.61|31.44|31.59|31.42|4
1740393370000|2025-02-24 10:36:10|31.59|31.42|31.59|31.42|31.6|31.43|31.59|31.42|3
1740393380000|2025-02-24 10:36:20|31.6|31.43|31.59|31.42|31.6|31.43|31.59|31.42|8
1740393390000|2025-02-24 10:36:30|31.6|31.43|31.6|31.43|31.6|31.43|31.59|31.42|3
1740393400000|2025-02-24 10:36:40|31.61|31.44|31.61|31.44|31.61|31.44|31.6|31.43|9
1740393410000|2025-02-24 10:36:50|31.62|31.45|31.61|31.44|31.62|31.45|31.61|31.44|2
1740393430000|2025-02-24 10:37:10|31.62|31.45|31.63|31.46|31.63|31.46|31.62|31.45|2
1740393440000|2025-02-24 10:37:20|31.62|31.45|31.61|31.44|31.63|31.46|31.61|31.44|4
1740393450000|2025-02-24 10:37:30|31.62|31.45|31.62|31.45|31.63|31.46|31.62|31.45|7
1740393460000|2025-02-24 10:37:40|31.61|31.44|31.61|31.44|31.62|31.45|31.6|31.43|5
1740393470000|2025-02-24 10:37:50|31.6|31.43|31.59|31.42|31.61|31.44|31.59|31.42|4
1740393490000|2025-02-24 10:38:10|31.6|31.43|31.63|31.46|31.63|31.46|31.59|31.42|8
1740393500000|2025-02-24 10:38:20|31.62|31.45|31.61|31.44|31.63|31.46|31.61|31.44|6
1740393510000|2025-02-24 10:38:30|31.62|31.45|31.62|31.45|31.62|31.45|31.6|31.43|7
1740393520000|2025-02-24 10:38:40|31.61|31.44|31.61|31.44|31.62|31.45|31.61|31.44|5
1740393530000|2025-02-24 10:38:50|31.6|31.43|31.62|31.45|31.62|31.45|31.6|31.43|5
1740393540000|2025-02-24 10:39:00|31.61|31.44|31.62|31.45|31.63|31.46|31.61|31.44|7
1740393550000|2025-02-24 10:39:10|31.63|31.46|31.6|31.43|31.63|31.46|31.6|31.43|8
1740393560000|2025-02-24 10:39:20|31.59|31.42|31.62|31.45|31.62|31.45|31.59|31.42|8
1740393570000|2025-02-24 10:39:30|31.61|31.44|31.62|31.45|31.63|31.46|31.61|31.44|4
1740393580000|2025-02-24 10:39:40|31.63|31.46|31.62|31.45|31.63|31.46|31.62|31.45|8
1740393590000|2025-02-24 10:39:50|31.63|31.46|31.64|31.47|31.64|31.47|31.62|31.45|8
1740393600000|2025-02-24 10:40:00|31.63|31.46|31.6|31.43|31.64|31.47|31.6|31.43|10
1740393610000|2025-02-24 10:40:10|31.59|31.42|31.59|31.42|31.59|31.42|31.59|31.42|1
1740393630000|2025-02-24 10:40:30|31.6|31.43|31.6|31.43|31.61|31.44|31.6|31.43|3
1740393640000|2025-02-24 10:40:40|31.59|31.42|31.63|31.46|31.63|31.46|31.59|31.42|9
1740393650000|2025-02-24 10:40:50|31.62|31.45|31.63|31.46|31.63|31.46|31.62|31.45|4
1740393660000|2025-02-24 10:41:00|31.64|31.47|31.62|31.45|31.64|31.47|31.61|31.44|11
1740393670000|2025-02-24 10:41:10|31.61|31.44|31.62|31.45|31.62|31.45|31.6|31.43|6
1740393680000|2025-02-24 10:41:20|31.63|31.46|31.64|31.47|31.64|31.47|31.63|31.46|8
1740393690000|2025-02-24 10:41:30|31.65|31.48|31.65|31.48|31.65|31.48|31.65|31.48|1
1740393700000|2025-02-24 10:41:40|31.66|31.49|31.67|31.5|31.68|31.51|31.66|31.49|10
1740393710000|2025-02-24 10:41:50|31.68|31.51|31.66|31.49|31.68|31.51|31.65|31.48|7
1740393720000|2025-02-24 10:42:00|31.67|31.5|31.68|31.51|31.69|31.52|31.67|31.5|6
1740393730000|2025-02-24 10:42:10|31.69|31.52|31.68|31.51|31.69|31.52|31.68|31.51|10
1740393740000|2025-02-24 10:42:20|31.69|31.52|31.68|31.51|31.7|31.53|31.68|31.51|6
1740393760000|2025-02-24 10:42:40|31.69|31.52|31.71|31.54|31.71|31.54|31.69|31.52|3
1740393770000|2025-02-24 10:42:50|31.7|31.53|31.71|31.54|31.71|31.54|31.7|31.53|2
1740393780000|2025-02-24 10:43:00|31.7|31.53|31.69|31.52|31.7|31.53|31.68|31.51|4
1740393790000|2025-02-24 10:43:10|31.68|31.51|31.69|31.52|31.69|31.52|31.67|31.5|4
1740393800000|2025-02-24 10:43:20|31.7|31.53|31.71|31.54|31.71|31.54|31.7|31.53|4
1740393810000|2025-02-24 10:43:30|31.72|31.55|31.72|31.55|31.72|31.55|31.71|31.54|3
1740393850000|2025-02-24 10:44:10|31.71|31.54|31.71|31.54|31.72|31.55|31.69|31.52|7
1740393860000|2025-02-24 10:44:20|31.72|31.55|31.72|31.55|31.72|31.55|31.71|31.54|3
1740393870000|2025-02-24 10:44:30|31.74|31.57|31.73|31.56|31.74|31.57|31.73|31.56|2
1740393880000|2025-02-24 10:44:40|31.72|31.55|31.72|31.55|31.72|31.55|31.72|31.55|1
1740393890000|2025-02-24 10:44:50|31.73|31.56|31.73|31.56|31.73|31.56|31.73|31.56|1
1740393900000|2025-02-24 10:45:00|31.72|31.55|31.73|31.56|31.73|31.56|31.72|31.55|2
1740393910000|2025-02-24 10:45:10|31.74|31.57|31.73|31.56|31.74|31.57|31.73|31.56|2
1740393920000|2025-02-24 10:45:20|31.74|31.57|31.74|31.57|31.74|31.57|31.74|31.57|1
1740393930000|2025-02-24 10:45:30|31.73|31.56|31.75|31.58|31.75|31.58|31.73|31.56|3
1740393940000|2025-02-24 10:45:40|31.76|31.59|31.76|31.59|31.76|31.59|31.75|31.58|3
1740393950000|2025-02-24 10:45:50|31.77|31.6|31.77|31.6|31.77|31.6|31.76|31.59|3
1740393960000|2025-02-24 10:46:00|31.78|31.61|31.8|31.63|31.8|31.63|31.78|31.61|5
1740393970000|2025-02-24 10:46:10|31.79|31.62|31.8|31.63|31.8|31.63|31.79|31.62|2
1740393980000|2025-02-24 10:46:20|31.81|31.64|31.81|31.64|31.81|31.64|31.8|31.63|3
1740393990000|2025-02-24 10:46:30|31.82|31.65|31.82|31.65|31.82|31.65|31.82|31.65|1
1740394000000|2025-02-24 10:46:40|31.81|31.64|31.8|31.63|31.81|31.64|31.8|31.63|2
1740394010000|2025-02-24 10:46:50|31.81|31.64|31.81|31.64|31.81|31.64|31.81|31.64|1
1740394020000|2025-02-24 10:47:00|31.8|31.63|31.82|31.65|31.82|31.65|31.8|31.63|3
1740394030000|2025-02-24 10:47:10|31.83|31.66|31.85|31.68|31.85|31.68|31.83|31.66|5
1740394050000|2025-02-24 10:47:30|31.87|31.7|31.86|31.69|31.87|31.7|31.85|31.68|4
1740394070000|2025-02-24 10:47:50|31.87|31.7|31.88|31.71|31.88|31.71|31.87|31.7|2
1740394080000|2025-02-24 10:48:00|31.87|31.7|31.89|31.72|31.9|31.73|31.87|31.7|7
1740394090000|2025-02-24 10:48:10|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|2
1740394100000|2025-02-24 10:48:20|31.9|31.73|31.89|31.72|31.9|31.73|31.89|31.72|4
1740394120000|2025-02-24 10:48:40|31.88|31.71|31.87|31.7|31.88|31.71|31.87|31.7|2
1740394140000|2025-02-24 10:49:00|31.88|31.71|31.87|31.7|31.88|31.71|31.87|31.7|4
1740394150000|2025-02-24 10:49:10|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740394160000|2025-02-24 10:49:20|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740394170000|2025-02-24 10:49:30|31.88|31.71|31.88|31.71|31.89|31.72|31.87|31.7|5
1740394180000|2025-02-24 10:49:40|31.89|31.72|31.89|31.72|31.9|31.73|31.89|31.72|3
1740394190000|2025-02-24 10:49:50|31.88|31.71|31.87|31.7|31.88|31.71|31.87|31.7|4
1740394200000|2025-02-24 10:50:00|31.88|31.71|31.86|31.69|31.88|31.71|31.86|31.69|3
1740394210000|2025-02-24 10:50:10|31.87|31.7|31.88|31.71|31.88|31.71|31.87|31.7|2
1740394220000|2025-02-24 10:50:20|31.9|31.73|31.88|31.71|31.9|31.73|31.87|31.7|6
1740394230000|2025-02-24 10:50:30|31.87|31.7|31.88|31.71|31.88|31.71|31.87|31.7|2
1740394240000|2025-02-24 10:50:40|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740394250000|2025-02-24 10:50:50|31.87|31.7|31.87|31.7|31.87|31.7|31.86|31.69|5
1740394260000|2025-02-24 10:51:00|31.86|31.69|31.88|31.71|31.88|31.71|31.86|31.69|3
1740394270000|2025-02-24 10:51:10|31.87|31.7|31.88|31.71|31.88|31.71|31.87|31.7|2
1740394280000|2025-02-24 10:51:20|31.87|31.7|31.88|31.71|31.88|31.71|31.87|31.7|2
1740394290000|2025-02-24 10:51:30|31.87|31.7|31.88|31.71|31.88|31.71|31.87|31.7|2
1740394300000|2025-02-24 10:51:40|31.91|31.74|31.91|31.74|31.92|31.75|31.91|31.74|5
1740394320000|2025-02-24 10:52:00|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740394330000|2025-02-24 10:52:10|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|9
1740394350000|2025-02-24 10:52:30|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740394360000|2025-02-24 10:52:40|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740394370000|2025-02-24 10:52:50|31.89|31.72|31.9|31.73|31.9|31.73|31.89|31.72|4
1740394380000|2025-02-24 10:53:00|31.89|31.72|31.88|31.71|31.89|31.72|31.88|31.71|6
1740394390000|2025-02-24 10:53:10|31.89|31.72|31.88|31.71|31.89|31.72|31.88|31.71|2
1740394400000|2025-02-24 10:53:20|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740394410000|2025-02-24 10:53:30|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740394450000|2025-02-24 10:54:10|31.85|31.68|31.85|31.68|31.85|31.68|31.85|31.68|1
1740394460000|2025-02-24 10:54:20|31.86|31.69|31.88|31.71|31.88|31.71|31.86|31.69|5
1740394470000|2025-02-24 10:54:30|31.87|31.7|31.86|31.69|31.87|31.7|31.85|31.68|6
1740394480000|2025-02-24 10:54:40|31.85|31.68|31.88|31.71|31.88|31.71|31.85|31.68|4
1740394490000|2025-02-24 10:54:50|31.87|31.7|31.87|31.7|31.88|31.71|31.87|31.7|3
1740394500000|2025-02-24 10:55:00|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740394510000|2025-02-24 10:55:10|31.87|31.7|31.88|31.71|31.88|31.71|31.87|31.7|4
1740394520000|2025-02-24 10:55:20|31.86|31.69|31.87|31.7|31.87|31.7|31.86|31.69|2
1740394530000|2025-02-24 10:55:30|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|2
1740394540000|2025-02-24 10:55:40|31.9|31.73|31.89|31.72|31.9|31.73|31.89|31.72|4
1740394550000|2025-02-24 10:55:50|31.9|31.73|31.89|31.72|31.9|31.73|31.89|31.72|2
1740394560000|2025-02-24 10:56:00|31.9|31.73|31.89|31.72|31.9|31.73|31.89|31.72|2
1740394570000|2025-02-24 10:56:10|31.9|31.73|31.91|31.74|31.91|31.74|31.9|31.73|4
1740394580000|2025-02-24 10:56:20|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|5
1740394590000|2025-02-24 10:56:30|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740394600000|2025-02-24 10:56:40|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|3
1740394610000|2025-02-24 10:56:50|31.89|31.72|31.89|31.72|31.9|31.73|31.89|31.72|3
1740394620000|2025-02-24 10:57:00|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740394630000|2025-02-24 10:57:10|31.89|31.72|31.9|31.73|31.9|31.73|31.89|31.72|2
1740394640000|2025-02-24 10:57:20|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740394650000|2025-02-24 10:57:30|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740394660000|2025-02-24 10:57:40|31.91|31.74|31.92|31.75|31.92|31.75|31.91|31.74|2
1740394670000|2025-02-24 10:57:50|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740394680000|2025-02-24 10:58:00|31.9|31.73|31.9|31.73|31.91|31.74|31.89|31.72|5
1740394690000|2025-02-24 10:58:10|31.91|31.74|31.9|31.73|31.91|31.74|31.89|31.72|6
1740394700000|2025-02-24 10:58:20|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740394710000|2025-02-24 10:58:30|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740394750000|2025-02-24 10:59:10|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740394760000|2025-02-24 10:59:20|31.9|31.73|31.89|31.72|31.9|31.73|31.89|31.72|2
1740394770000|2025-02-24 10:59:30|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740394780000|2025-02-24 10:59:40|31.89|31.72|31.9|31.73|31.9|31.73|31.89|31.72|2
1740394800000|2025-02-24 11:00:00|31.91|31.74|31.92|31.75|31.92|31.75|31.89|31.72|9
1740394810000|2025-02-24 11:00:10|31.91|31.74|31.89|31.72|31.91|31.74|31.89|31.72|5
1740394830000|2025-02-24 11:00:30|31.9|31.73|31.92|31.75|31.92|31.75|31.9|31.73|5
1740394840000|2025-02-24 11:00:40|31.91|31.74|31.9|31.73|31.91|31.74|31.89|31.72|5
1740394850000|2025-02-24 11:00:50|31.91|31.74|31.9|31.73|31.91|31.74|31.89|31.72|4
1740394860000|2025-02-24 11:01:00|31.89|31.72|31.91|31.74|31.91|31.74|31.89|31.72|5
1740394880000|2025-02-24 11:01:20|31.92|31.75|31.92|31.75|31.92|31.75|31.91|31.74|3
1740394890000|2025-02-24 11:01:30|31.91|31.74|31.92|31.75|31.92|31.75|31.9|31.73|4
1740394900000|2025-02-24 11:01:40|31.91|31.74|31.9|31.73|31.92|31.75|31.89|31.72|12
1740394910000|2025-02-24 11:01:50|31.89|31.72|31.88|31.71|31.9|31.73|31.88|31.71|6
1740394920000|2025-02-24 11:02:00|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|8
1740394930000|2025-02-24 11:02:10|31.85|31.68|31.83|31.66|31.86|31.69|31.83|31.66|9
1740394940000|2025-02-24 11:02:20|31.85|31.68|31.84|31.67|31.85|31.68|31.83|31.66|4
1740394950000|2025-02-24 11:02:30|31.83|31.66|31.82|31.65|31.83|31.66|31.82|31.65|8
1740394960000|2025-02-24 11:02:40|31.81|31.64|31.82|31.65|31.82|31.65|31.81|31.64|6
1740394970000|2025-02-24 11:02:50|31.81|31.64|31.81|31.64|31.82|31.65|31.81|31.64|3
1740394980000|2025-02-24 11:03:00|31.82|31.65|31.82|31.65|31.83|31.66|31.82|31.65|11
1740394990000|2025-02-24 11:03:10|31.83|31.66|31.85|31.68|31.85|31.68|31.82|31.65|5
1740395000000|2025-02-24 11:03:20|31.86|31.69|31.86|31.69|31.87|31.7|31.86|31.69|3
1740395010000|2025-02-24 11:03:30|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|6
1740395020000|2025-02-24 11:03:40|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740395030000|2025-02-24 11:03:50|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|6
1740395040000|2025-02-24 11:04:00|31.85|31.68|31.83|31.66|31.87|31.7|31.83|31.66|10
1740395050000|2025-02-24 11:04:10|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|2
1740395060000|2025-02-24 11:04:20|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|6
1740395070000|2025-02-24 11:04:30|31.82|31.65|31.8|31.63|31.82|31.65|31.8|31.63|7
1740395080000|2025-02-24 11:04:40|31.81|31.64|31.81|31.64|31.82|31.65|31.8|31.63|9
1740395090000|2025-02-24 11:04:50|31.8|31.63|31.81|31.64|31.81|31.64|31.8|31.63|8
1740395100000|2025-02-24 11:05:00|31.82|31.65|31.83|31.66|31.84|31.67|31.82|31.65|6
1740395110000|2025-02-24 11:05:10|31.82|31.65|31.84|31.67|31.84|31.67|31.82|31.65|3
1740395120000|2025-02-24 11:05:20|31.85|31.68|31.85|31.68|31.86|31.69|31.83|31.66|10
1740395130000|2025-02-24 11:05:30|31.86|31.69|31.86|31.69|31.86|31.69|31.84|31.67|8
1740395140000|2025-02-24 11:05:40|31.85|31.68|31.85|31.68|31.86|31.69|31.84|31.67|7
1740395160000|2025-02-24 11:06:00|31.84|31.67|31.83|31.66|31.85|31.68|31.83|31.66|8
1740395170000|2025-02-24 11:06:10|31.82|31.65|31.81|31.64|31.84|31.67|31.81|31.64|9
1740395180000|2025-02-24 11:06:20|31.82|31.65|31.84|31.67|31.84|31.67|31.82|31.65|5
1740395190000|2025-02-24 11:06:30|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|4
1740395200000|2025-02-24 11:06:40|31.85|31.68|31.86|31.69|31.86|31.69|31.83|31.66|6
1740395220000|2025-02-24 11:07:00|31.85|31.68|31.85|31.68|31.85|31.68|31.85|31.68|1
1740395230000|2025-02-24 11:07:10|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|4
1740395240000|2025-02-24 11:07:20|31.84|31.67|31.82|31.65|31.84|31.67|31.82|31.65|5
1740395250000|2025-02-24 11:07:30|31.83|31.66|31.81|31.64|31.83|31.66|31.81|31.64|5
1740395260000|2025-02-24 11:07:40|31.82|31.65|31.83|31.66|31.83|31.66|31.81|31.64|6
1740395270000|2025-02-24 11:07:50|31.82|31.65|31.82|31.65|31.83|31.66|31.82|31.65|5
1740395280000|2025-02-24 11:08:00|31.83|31.66|31.82|31.65|31.84|31.67|31.82|31.65|10
1740395290000|2025-02-24 11:08:10|31.81|31.64|31.79|31.62|31.81|31.64|31.79|31.62|10
1740395300000|2025-02-24 11:08:20|31.8|31.63|31.79|31.62|31.8|31.63|31.79|31.62|10
1740395310000|2025-02-24 11:08:30|31.8|31.63|31.77|31.6|31.8|31.63|31.77|31.6|8
1740395320000|2025-02-24 11:08:40|31.76|31.59|31.76|31.59|31.77|31.6|31.76|31.59|7
1740395330000|2025-02-24 11:08:50|31.77|31.6|31.75|31.58|31.77|31.6|31.75|31.58|7
1740395340000|2025-02-24 11:09:00|31.76|31.59|31.75|31.58|31.77|31.6|31.75|31.58|8
1740395350000|2025-02-24 11:09:10|31.76|31.59|31.75|31.58|31.76|31.59|31.75|31.58|8
1740395360000|2025-02-24 11:09:20|31.76|31.59|31.77|31.6|31.77|31.6|31.75|31.58|6
1740395370000|2025-02-24 11:09:30|31.76|31.59|31.76|31.59|31.78|31.61|31.76|31.59|10
1740395380000|2025-02-24 11:09:40|31.77|31.6|31.79|31.62|31.8|31.63|31.77|31.6|9
1740395390000|2025-02-24 11:09:50|31.8|31.63|31.8|31.63|31.81|31.64|31.79|31.62|5
1740395400000|2025-02-24 11:10:00|31.81|31.64|31.8|31.63|31.81|31.64|31.79|31.62|8
1740395410000|2025-02-24 11:10:10|31.79|31.62|31.81|31.64|31.83|31.66|31.79|31.62|11
1740395420000|2025-02-24 11:10:20|31.82|31.65|31.83|31.66|31.83|31.66|31.81|31.64|3
1740395430000|2025-02-24 11:10:30|31.82|31.65|31.82|31.65|31.83|31.66|31.82|31.65|7
1740395440000|2025-02-24 11:10:40|31.83|31.66|31.82|31.65|31.83|31.66|31.82|31.65|6
1740395450000|2025-02-24 11:10:50|31.83|31.66|31.84|31.67|31.85|31.68|31.83|31.66|10
1740395460000|2025-02-24 11:11:00|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|4
1740395470000|2025-02-24 11:11:10|31.85|31.68|31.85|31.68|31.85|31.68|31.84|31.67|3
1740395480000|2025-02-24 11:11:20|31.84|31.67|31.83|31.66|31.84|31.67|31.82|31.65|4
1740395490000|2025-02-24 11:11:30|31.84|31.67|31.84|31.67|31.84|31.67|31.84|31.67|1
1740395500000|2025-02-24 11:11:40|31.85|31.68|31.84|31.67|31.85|31.68|31.84|31.67|6
1740395510000|2025-02-24 11:11:50|31.85|31.68|31.85|31.68|31.85|31.68|31.85|31.68|1
1740395520000|2025-02-24 11:12:00|31.84|31.67|31.82|31.65|31.84|31.67|31.82|31.65|5
1740395530000|2025-02-24 11:12:10|31.83|31.66|31.84|31.67|31.84|31.67|31.83|31.66|4
1740395540000|2025-02-24 11:12:20|31.85|31.68|31.85|31.68|31.85|31.68|31.84|31.67|5
1740395550000|2025-02-24 11:12:30|31.84|31.67|31.85|31.68|31.86|31.69|31.84|31.67|8
1740395560000|2025-02-24 11:12:40|31.86|31.69|31.84|31.67|31.86|31.69|31.84|31.67|7
1740395570000|2025-02-24 11:12:50|31.85|31.68|31.83|31.66|31.85|31.68|31.82|31.65|5
1740395580000|2025-02-24 11:13:00|31.82|31.65|31.83|31.66|31.84|31.67|31.82|31.65|10
1740395590000|2025-02-24 11:13:10|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|6
1740395600000|2025-02-24 11:13:20|31.82|31.65|31.81|31.64|31.84|31.67|31.81|31.64|6
1740395610000|2025-02-24 11:13:30|31.8|31.63|31.78|31.61|31.81|31.64|31.78|31.61|5
1740395620000|2025-02-24 11:13:40|31.79|31.62|31.78|31.61|31.79|31.62|31.78|31.61|2
1740395630000|2025-02-24 11:13:50|31.79|31.62|31.78|31.61|31.79|31.62|31.78|31.61|4
1740395640000|2025-02-24 11:14:00|31.79|31.62|31.79|31.62|31.79|31.62|31.78|31.61|3
1740395650000|2025-02-24 11:14:10|31.8|31.63|31.8|31.63|31.81|31.64|31.79|31.62|4
1740395660000|2025-02-24 11:14:20|31.79|31.62|31.8|31.63|31.81|31.64|31.79|31.62|6
1740395670000|2025-02-24 11:14:30|31.81|31.64|31.8|31.63|31.81|31.64|31.8|31.63|4
1740395680000|2025-02-24 11:14:40|31.81|31.64|31.81|31.64|31.81|31.64|31.8|31.63|5
1740395720000|2025-02-24 11:15:20|31.8|31.63|31.81|31.64|31.81|31.64|31.8|31.63|2
1740395730000|2025-02-24 11:15:30|31.82|31.65|31.81|31.64|31.82|31.65|31.8|31.63|4
1740395740000|2025-02-24 11:15:40|31.8|31.63|31.81|31.64|31.82|31.65|31.8|31.63|6
1740395750000|2025-02-24 11:15:50|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|4
1740395760000|2025-02-24 11:16:00|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|4
1740395770000|2025-02-24 11:16:10|31.82|31.65|31.8|31.63|31.82|31.65|31.8|31.63|3
1740395780000|2025-02-24 11:16:20|31.81|31.64|31.8|31.63|31.81|31.64|31.8|31.63|12
1740395790000|2025-02-24 11:16:30|31.81|31.64|31.8|31.63|31.81|31.64|31.8|31.63|6
1740395810000|2025-02-24 11:16:50|31.81|31.64|31.81|31.64|31.81|31.64|31.8|31.63|5
1740395820000|2025-02-24 11:17:00|31.8|31.63|31.82|31.65|31.82|31.65|31.8|31.63|5
1740395830000|2025-02-24 11:17:10|31.83|31.66|31.82|31.65|31.83|31.66|31.81|31.64|6
1740395850000|2025-02-24 11:17:30|31.81|31.64|31.82|31.65|31.82|31.65|31.8|31.63|6
1740395860000|2025-02-24 11:17:40|31.83|31.66|31.81|31.64|31.83|31.66|31.81|31.64|9
1740395870000|2025-02-24 11:17:50|31.8|31.63|31.81|31.64|31.82|31.65|31.8|31.63|4
1740395880000|2025-02-24 11:18:00|31.82|31.65|31.82|31.65|31.83|31.66|31.82|31.65|3
1740395890000|2025-02-24 11:18:10|31.83|31.66|31.82|31.65|31.83|31.66|31.82|31.65|4
1740395900000|2025-02-24 11:18:20|31.83|31.66|31.83|31.66|31.83|31.66|31.82|31.65|3
1740395910000|2025-02-24 11:18:30|31.84|31.67|31.84|31.67|31.84|31.67|31.84|31.67|1
1740395920000|2025-02-24 11:18:40|31.83|31.66|31.84|31.67|31.84|31.67|31.83|31.66|6
1740395930000|2025-02-24 11:18:50|31.83|31.66|31.83|31.66|31.84|31.67|31.82|31.65|7
1740395940000|2025-02-24 11:19:00|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|4
1740395970000|2025-02-24 11:19:30|31.84|31.67|31.84|31.67|31.85|31.68|31.84|31.67|5
1740395980000|2025-02-24 11:19:40|31.85|31.68|31.83|31.66|31.85|31.68|31.82|31.65|7
1740395990000|2025-02-24 11:19:50|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|10
1740396000000|2025-02-24 11:20:00|31.82|31.65|31.84|31.67|31.84|31.67|31.82|31.65|8
1740396010000|2025-02-24 11:20:10|31.83|31.66|31.85|31.68|31.85|31.68|31.83|31.66|3
1740396020000|2025-02-24 11:20:20|31.86|31.69|31.86|31.69|31.86|31.69|31.84|31.67|6
1740396030000|2025-02-24 11:20:30|31.85|31.68|31.85|31.68|31.86|31.69|31.84|31.67|9
1740396040000|2025-02-24 11:20:40|31.86|31.69|31.85|31.68|31.86|31.69|31.83|31.66|7
1740396080000|2025-02-24 11:21:20|31.86|31.69|31.86|31.69|31.86|31.69|31.84|31.67|5
1740396090000|2025-02-24 11:21:30|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740396120000|2025-02-24 11:22:00|31.88|31.71|31.88|31.71|31.89|31.72|31.88|31.71|3
1740396130000|2025-02-24 11:22:10|31.89|31.72|31.89|31.72|31.89|31.72|31.88|31.71|3
1740396140000|2025-02-24 11:22:20|31.88|31.71|31.88|31.71|31.89|31.72|31.88|31.71|3
1740396150000|2025-02-24 11:22:30|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740396180000|2025-02-24 11:23:00|31.88|31.71|31.87|31.7|31.88|31.71|31.86|31.69|4
1740396200000|2025-02-24 11:23:20|31.86|31.69|31.87|31.7|31.87|31.7|31.86|31.69|4
1740396220000|2025-02-24 11:23:40|31.88|31.71|31.88|31.71|31.89|31.72|31.88|31.71|3
1740396230000|2025-02-24 11:23:50|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740396240000|2025-02-24 11:24:00|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740396250000|2025-02-24 11:24:10|31.89|31.72|31.91|31.74|31.91|31.74|31.89|31.72|3
1740396260000|2025-02-24 11:24:20|31.9|31.73|31.91|31.74|31.91|31.74|31.9|31.73|2
1740396270000|2025-02-24 11:24:30|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740396290000|2025-02-24 11:24:50|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|2
1740396320000|2025-02-24 11:25:20|31.95|31.78|31.95|31.78|31.95|31.78|31.94|31.77|3
1740396330000|2025-02-24 11:25:30|31.96|31.79|31.97|31.8|31.97|31.8|31.96|31.79|2
1740396340000|2025-02-24 11:25:40|31.98|31.81|31.98|31.81|31.98|31.81|31.98|31.81|1
1740396350000|2025-02-24 11:25:50|31.97|31.8|31.98|31.81|31.98|31.81|31.97|31.8|2
1740396360000|2025-02-24 11:26:00|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|2
1740396380000|2025-02-24 11:26:20|31.99|31.82|31.99|31.82|31.99|31.82|31.99|31.82|1
1740396390000|2025-02-24 11:26:30|31.98|31.81|31.98|31.81|31.98|31.81|31.98|31.81|1
1740396400000|2025-02-24 11:26:40|31.99|31.82|31.99|31.82|31.99|31.82|31.99|31.82|1
1740396420000|2025-02-24 11:27:00|32|31.83|32.03|31.86|32.03|31.86|32|31.83|6
1740396430000|2025-02-24 11:27:10|32.04|31.87|32.04|31.87|32.04|31.87|32.04|31.87|1
1740396440000|2025-02-24 11:27:20|32.05|31.88|32.05|31.88|32.05|31.88|32.05|31.88|1
1740396460000|2025-02-24 11:27:40|32.06|31.89|32.06|31.89|32.06|31.89|32.06|31.89|1
1740396470000|2025-02-24 11:27:50|32.05|31.88|32.06|31.89|32.06|31.89|32.05|31.88|4
1740396490000|2025-02-24 11:28:10|32.07|31.9|32.06|31.89|32.07|31.9|32.06|31.89|2
1740396500000|2025-02-24 11:28:20|32.07|31.9|32.07|31.9|32.07|31.9|32.07|31.9|1
1740396510000|2025-02-24 11:28:30|32.08|31.91|32.08|31.91|32.08|31.91|32.08|31.91|1
1740396520000|2025-02-24 11:28:40|32.07|31.9|32.08|31.91|32.08|31.91|32.07|31.9|2
1740396530000|2025-02-24 11:28:50|32.09|31.92|32.09|31.92|32.1|31.93|32.09|31.92|3
1740396550000|2025-02-24 11:29:10|32.08|31.91|32.08|31.91|32.08|31.91|32.08|31.91|1
1740396570000|2025-02-24 11:29:30|32.09|31.92|32.09|31.92|32.09|31.92|32.09|31.92|1
1740396590000|2025-02-24 11:29:50|32.08|31.91|32.08|31.91|32.08|31.91|32.07|31.9|3
1740396610000|2025-02-24 11:30:10|32.07|31.9|32.08|31.91|32.08|31.91|32.07|31.9|4
1740396620000|2025-02-24 11:30:20|32.07|31.9|32.09|31.92|32.09|31.92|32.07|31.9|9
1740396630000|2025-02-24 11:30:30|32.08|31.91|32.08|31.91|32.09|31.92|32.07|31.9|5
1740396640000|2025-02-24 11:30:40|32.07|31.9|32.05|31.88|32.08|31.91|32.05|31.88|7
1740396650000|2025-02-24 11:30:50|32.06|31.89|32.06|31.89|32.07|31.9|32.06|31.89|5
1740396660000|2025-02-24 11:31:00|32.05|31.88|32.08|31.91|32.08|31.91|32.05|31.88|10
1740396670000|2025-02-24 11:31:10|32.07|31.9|32.06|31.89|32.07|31.9|32.05|31.88|5
1740396680000|2025-02-24 11:31:20|32.07|31.9|32.06|31.89|32.07|31.9|32.06|31.89|4
1740396690000|2025-02-24 11:31:30|32.05|31.88|32.08|31.91|32.08|31.91|32.05|31.88|8
1740396700000|2025-02-24 11:31:40|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|7
1740396710000|2025-02-24 11:31:50|32.08|31.91|32.08|31.91|32.09|31.92|32.08|31.91|9
1740396720000|2025-02-24 11:32:00|32.07|31.9|32.1|31.93|32.1|31.93|32.07|31.9|8
1740396730000|2025-02-24 11:32:10|32.09|31.92|32.09|31.92|32.1|31.93|32.08|31.91|7
1740396740000|2025-02-24 11:32:20|32.08|31.91|32.08|31.91|32.09|31.92|32.08|31.91|3
1740396750000|2025-02-24 11:32:30|32.07|31.9|32.07|31.9|32.08|31.91|32.06|31.89|5
1740396760000|2025-02-24 11:32:40|32.06|31.89|32.05|31.88|32.07|31.9|32.05|31.88|6
1740396770000|2025-02-24 11:32:50|32.06|31.89|32.05|31.88|32.06|31.89|32.05|31.88|4
1740396780000|2025-02-24 11:33:00|32.06|31.89|32.06|31.89|32.08|31.91|32.05|31.88|7
1740396790000|2025-02-24 11:33:10|32.07|31.9|32.06|31.89|32.09|31.92|32.06|31.89|8
1740396800000|2025-02-24 11:33:20|32.05|31.88|32.07|31.9|32.07|31.9|32.05|31.88|6
1740396810000|2025-02-24 11:33:30|32.06|31.89|32.06|31.89|32.07|31.9|32.06|31.89|5
1740396820000|2025-02-24 11:33:40|32.07|31.9|32.08|31.91|32.08|31.91|32.06|31.89|6
1740396830000|2025-02-24 11:33:50|32.07|31.9|32.06|31.89|32.08|31.91|32.06|31.89|6
1740396840000|2025-02-24 11:34:00|32.05|31.88|32.06|31.89|32.07|31.9|32.05|31.88|4
1740396850000|2025-02-24 11:34:10|32.07|31.9|32.07|31.9|32.07|31.9|32.07|31.9|1
1740396860000|2025-02-24 11:34:20|32.06|31.89|32.08|31.91|32.09|31.92|32.06|31.89|7
1740396870000|2025-02-24 11:34:30|32.09|31.92|32.08|31.91|32.09|31.92|32.08|31.91|6
1740396880000|2025-02-24 11:34:40|32.09|31.92|32.09|31.92|32.09|31.92|32.09|31.92|1
1740396890000|2025-02-24 11:34:50|32.08|31.91|32.08|31.91|32.08|31.91|32.07|31.9|9
1740396900000|2025-02-24 11:35:00|32.07|31.9|32.08|31.91|32.09|31.92|32.06|31.89|8
1740396910000|2025-02-24 11:35:10|32.09|31.92|32.07|31.9|32.09|31.92|32.07|31.9|9
1740396920000|2025-02-24 11:35:20|32.08|31.91|32.08|31.91|32.08|31.91|32.07|31.9|5
1740396930000|2025-02-24 11:35:30|32.07|31.9|32.08|31.91|32.08|31.91|32.07|31.9|2
1740396940000|2025-02-24 11:35:40|32.07|31.9|32.08|31.91|32.08|31.91|32.06|31.89|8
1740396950000|2025-02-24 11:35:50|32.07|31.9|32.07|31.9|32.08|31.91|32.07|31.9|3
1740396970000|2025-02-24 11:36:10|32.05|31.88|32.06|31.89|32.06|31.89|32.05|31.88|4
1740396980000|2025-02-24 11:36:20|32.05|31.88|32.05|31.88|32.06|31.89|32.05|31.88|5
1740396990000|2025-02-24 11:36:30|32.04|31.87|32.06|31.89|32.06|31.89|32.04|31.87|7
1740397000000|2025-02-24 11:36:40|32.05|31.88|32.06|31.89|32.06|31.89|32.04|31.87|6
1740397010000|2025-02-24 11:36:50|32.05|31.88|32.05|31.88|32.05|31.88|32.05|31.88|1
1740397020000|2025-02-24 11:37:00|32.04|31.87|32.04|31.87|32.05|31.88|32.04|31.87|3
1740397030000|2025-02-24 11:37:10|32.03|31.86|32.03|31.86|32.04|31.87|32.02|31.85|11
1740397040000|2025-02-24 11:37:20|32.04|31.87|32.04|31.87|32.05|31.88|32.03|31.86|9
1740397050000|2025-02-24 11:37:30|32.05|31.88|32.06|31.89|32.06|31.89|32.04|31.87|6
1740397060000|2025-02-24 11:37:40|32.05|31.88|32.05|31.88|32.06|31.89|32.05|31.88|3
1740397070000|2025-02-24 11:37:50|32.04|31.87|32.04|31.87|32.05|31.88|32.04|31.87|7
1740397080000|2025-02-24 11:38:00|32.03|31.86|32.04|31.87|32.05|31.88|32.03|31.86|8
1740397090000|2025-02-24 11:38:10|32.03|31.86|32.03|31.86|32.04|31.87|32.02|31.85|7
1740397100000|2025-02-24 11:38:20|32.02|31.85|32.02|31.85|32.03|31.86|32.02|31.85|7
1740397110000|2025-02-24 11:38:30|32.03|31.86|32.04|31.87|32.04|31.87|32.02|31.85|6
1740397120000|2025-02-24 11:38:40|32.05|31.88|32.04|31.87|32.05|31.88|32.03|31.86|4
1740397130000|2025-02-24 11:38:50|32.05|31.88|32.04|31.87|32.05|31.88|32.04|31.87|6
1740397140000|2025-02-24 11:39:00|32.06|31.89|32.06|31.89|32.06|31.89|32.04|31.87|5
1740397150000|2025-02-24 11:39:10|32.07|31.9|32.06|31.89|32.07|31.9|32.06|31.89|2
1740397160000|2025-02-24 11:39:20|32.05|31.88|32.06|31.89|32.06|31.89|32.05|31.88|4
1740397170000|2025-02-24 11:39:30|32.05|31.88|32.05|31.88|32.06|31.89|32.05|31.88|9
1740397180000|2025-02-24 11:39:40|32.06|31.89|32.07|31.9|32.08|31.91|32.06|31.89|11
1740397190000|2025-02-24 11:39:50|32.08|31.91|32.08|31.91|32.08|31.91|32.07|31.9|11
1740397210000|2025-02-24 11:40:10|32.09|31.92|32.08|31.91|32.09|31.92|32.08|31.91|2
1740397220000|2025-02-24 11:40:20|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|9
1740397230000|2025-02-24 11:40:30|32.08|31.91|32.09|31.92|32.09|31.92|32.08|31.91|4
1740397240000|2025-02-24 11:40:40|32.1|31.93|32.08|31.91|32.1|31.93|32.08|31.91|3
1740397250000|2025-02-24 11:40:50|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|9
1740397260000|2025-02-24 11:41:00|32.08|31.91|32.09|31.92|32.1|31.93|32.08|31.91|8
1740397270000|2025-02-24 11:41:10|32.08|31.91|32.09|31.92|32.09|31.92|32.08|31.91|6
1740397280000|2025-02-24 11:41:20|32.08|31.91|32.09|31.92|32.09|31.92|32.08|31.91|2
1740397290000|2025-02-24 11:41:30|32.1|31.93|32.09|31.92|32.1|31.93|32.09|31.92|2
1740397300000|2025-02-24 11:41:40|32.1|31.93|32.09|31.92|32.1|31.93|32.08|31.91|6
1740397310000|2025-02-24 11:41:50|32.08|31.91|32.07|31.9|32.08|31.91|32.07|31.9|6
1740397320000|2025-02-24 11:42:00|32.06|31.89|32.07|31.9|32.08|31.91|32.06|31.89|6
1740397330000|2025-02-24 11:42:10|32.08|31.91|32.09|31.92|32.09|31.92|32.07|31.9|4
1740397340000|2025-02-24 11:42:20|32.08|31.91|32.08|31.91|32.09|31.92|32.07|31.9|7
1740397350000|2025-02-24 11:42:30|32.09|31.92|32.08|31.91|32.09|31.92|32.08|31.91|6
1740397360000|2025-02-24 11:42:40|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|5
1740397380000|2025-02-24 11:43:00|32.08|31.91|32.08|31.91|32.08|31.91|32.08|31.91|1
1740397390000|2025-02-24 11:43:10|32.09|31.92|32.08|31.91|32.09|31.92|32.08|31.91|8
1740397400000|2025-02-24 11:43:20|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|5
1740397410000|2025-02-24 11:43:30|32.08|31.91|32.09|31.92|32.09|31.92|32.08|31.91|10
1740397420000|2025-02-24 11:43:40|32.08|31.91|32.05|31.88|32.08|31.91|32.05|31.88|8
1740397430000|2025-02-24 11:43:50|32.07|31.9|32.06|31.89|32.07|31.9|32.06|31.89|2
1740397440000|2025-02-24 11:44:00|32.07|31.9|32.07|31.9|32.07|31.9|32.06|31.89|5
1740397450000|2025-02-24 11:44:10|32.06|31.89|32.06|31.89|32.07|31.9|32.05|31.88|6
1740397460000|2025-02-24 11:44:20|32.05|31.88|32.05|31.88|32.05|31.88|32.04|31.87|3
1740397470000|2025-02-24 11:44:30|32.06|31.89|32.04|31.87|32.06|31.89|32.04|31.87|7
1740397490000|2025-02-24 11:44:50|32.05|31.88|32.06|31.89|32.06|31.89|32.04|31.87|4
1740397500000|2025-02-24 11:45:00|32.05|31.88|32.05|31.88|32.06|31.89|32.04|31.87|8
1740397510000|2025-02-24 11:45:10|32.06|31.89|32.05|31.88|32.06|31.89|32.04|31.87|6
1740397520000|2025-02-24 11:45:20|32.04|31.87|32.05|31.88|32.06|31.89|32.04|31.87|10
1740397530000|2025-02-24 11:45:30|32.06|31.89|32.05|31.88|32.06|31.89|32.05|31.88|4
1740397540000|2025-02-24 11:45:40|32.04|31.87|32.04|31.87|32.04|31.87|32.04|31.87|1
1740397550000|2025-02-24 11:45:50|32.05|31.88|32.05|31.88|32.06|31.89|32.04|31.87|13
1740397580000|2025-02-24 11:46:20|32.03|31.86|32.03|31.86|32.04|31.87|32.03|31.86|3
1740397590000|2025-02-24 11:46:30|32.04|31.87|32.05|31.88|32.06|31.89|32.04|31.87|10
1740397600000|2025-02-24 11:46:40|32.04|31.87|32.07|31.9|32.07|31.9|32.04|31.87|12
1740397610000|2025-02-24 11:46:50|32.06|31.89|32.06|31.89|32.07|31.9|32.06|31.89|5
1740397620000|2025-02-24 11:47:00|32.05|31.88|32.06|31.89|32.07|31.9|32.04|31.87|12
1740397630000|2025-02-24 11:47:10|32.07|31.9|32.07|31.9|32.08|31.91|32.06|31.89|7
1740397640000|2025-02-24 11:47:20|32.06|31.89|32.07|31.9|32.08|31.91|32.06|31.89|8
1740397650000|2025-02-24 11:47:30|32.06|31.89|32.06|31.89|32.07|31.9|32.05|31.88|11
1740397660000|2025-02-24 11:47:40|32.05|31.88|32.06|31.89|32.07|31.9|32.05|31.88|8
1740397670000|2025-02-24 11:47:50|32.07|31.9|32.08|31.91|32.08|31.91|32.06|31.89|6
1740397680000|2025-02-24 11:48:00|32.07|31.9|32.09|31.92|32.09|31.92|32.06|31.89|9
1740397690000|2025-02-24 11:48:10|32.1|31.93|32.12|31.95|32.12|31.95|32.1|31.93|11
1740397700000|2025-02-24 11:48:20|32.13|31.96|32.13|31.96|32.13|31.96|32.11|31.94|9
1740397710000|2025-02-24 11:48:30|32.12|31.95|32.13|31.96|32.13|31.96|32.12|31.95|4
1740397720000|2025-02-24 11:48:40|32.12|31.95|32.14|31.97|32.15|31.98|32.12|31.95|6
1740397730000|2025-02-24 11:48:50|32.13|31.96|32.13|31.96|32.14|31.97|32.13|31.96|9
1740397740000|2025-02-24 11:49:00|32.14|31.97|32.14|31.97|32.14|31.97|32.13|31.96|9
1740397750000|2025-02-24 11:49:10|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|2
1740397770000|2025-02-24 11:49:30|32.13|31.96|32.14|31.97|32.14|31.97|32.13|31.96|4
1740397780000|2025-02-24 11:49:40|32.13|31.96|32.13|31.96|32.15|31.98|32.13|31.96|6
1740397790000|2025-02-24 11:49:50|32.14|31.97|32.14|31.97|32.14|31.97|32.13|31.96|7
1740397800000|2025-02-24 11:50:00|32.15|31.98|32.15|31.98|32.16|31.99|32.15|31.98|3
1740397810000|2025-02-24 11:50:10|32.14|31.97|32.14|31.97|32.15|31.98|32.14|31.97|9
1740397820000|2025-02-24 11:50:20|32.15|31.98|32.15|31.98|32.16|31.99|32.15|31.98|7
1740397830000|2025-02-24 11:50:30|32.14|31.97|32.16|31.99|32.17|32|32.14|31.97|7
1740397840000|2025-02-24 11:50:40|32.17|32|32.19|32.02|32.19|32.02|32.17|32|9
1740397850000|2025-02-24 11:50:50|32.18|32.01|32.19|32.02|32.2|32.03|32.18|32.01|8
1740397860000|2025-02-24 11:51:00|32.2|32.03|32.21|32.04|32.21|32.04|32.18|32.01|10
1740397870000|2025-02-24 11:51:10|32.2|32.03|32.21|32.04|32.21|32.04|32.19|32.02|7
1740397880000|2025-02-24 11:51:20|32.2|32.03|32.2|32.03|32.21|32.04|32.2|32.03|7
1740397890000|2025-02-24 11:51:30|32.19|32.02|32.19|32.02|32.2|32.03|32.19|32.02|5
1740397900000|2025-02-24 11:51:40|32.2|32.03|32.2|32.03|32.2|32.03|32.19|32.02|3
1740397910000|2025-02-24 11:51:50|32.19|32.02|32.18|32.01|32.2|32.03|32.18|32.01|6
1740397920000|2025-02-24 11:52:00|32.19|32.02|32.21|32.04|32.21|32.04|32.18|32.01|7
1740397930000|2025-02-24 11:52:10|32.2|32.03|32.2|32.03|32.2|32.03|32.18|32.01|6
1740397940000|2025-02-24 11:52:20|32.19|32.02|32.19|32.02|32.2|32.03|32.18|32.01|7
1740397950000|2025-02-24 11:52:30|32.2|32.03|32.19|32.02|32.2|32.03|32.19|32.02|4
1740397970000|2025-02-24 11:52:50|32.2|32.03|32.2|32.03|32.2|32.03|32.2|32.03|1
1740397980000|2025-02-24 11:53:00|32.21|32.04|32.22|32.05|32.22|32.05|32.21|32.04|4
1740397990000|2025-02-24 11:53:10|32.21|32.04|32.22|32.05|32.23|32.06|32.21|32.04|6
1740398000000|2025-02-24 11:53:20|32.21|32.04|32.22|32.05|32.23|32.06|32.2|32.03|7
1740398020000|2025-02-24 11:53:40|32.21|32.04|32.22|32.05|32.22|32.05|32.21|32.04|2
1740398030000|2025-02-24 11:53:50|32.23|32.06|32.23|32.06|32.23|32.06|32.23|32.06|1
1740398040000|2025-02-24 11:54:00|32.24|32.07|32.23|32.06|32.24|32.07|32.22|32.05|4
1740398050000|2025-02-24 11:54:10|32.24|32.07|32.25|32.08|32.26|32.09|32.24|32.07|8
1740398060000|2025-02-24 11:54:20|32.26|32.09|32.26|32.09|32.26|32.09|32.25|32.08|5
1740398070000|2025-02-24 11:54:30|32.25|32.08|32.26|32.09|32.26|32.09|32.24|32.07|4
1740398080000|2025-02-24 11:54:40|32.27|32.1|32.25|32.08|32.27|32.1|32.25|32.08|7
1740398090000|2025-02-24 11:54:50|32.26|32.09|32.26|32.09|32.26|32.09|32.25|32.08|7
1740398100000|2025-02-24 11:55:00|32.25|32.08|32.25|32.08|32.27|32.1|32.25|32.08|9
1740398110000|2025-02-24 11:55:10|32.26|32.09|32.29|32.12|32.29|32.12|32.26|32.09|6
1740398120000|2025-02-24 11:55:20|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|9
1740398130000|2025-02-24 11:55:30|32.27|32.1|32.27|32.1|32.28|32.11|32.27|32.1|3
1740398140000|2025-02-24 11:55:40|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|4
1740398160000|2025-02-24 11:56:00|32.26|32.09|32.26|32.09|32.27|32.1|32.26|32.09|3
1740398170000|2025-02-24 11:56:10|32.27|32.1|32.28|32.11|32.28|32.11|32.26|32.09|7
1740398180000|2025-02-24 11:56:20|32.27|32.1|32.28|32.11|32.29|32.12|32.27|32.1|5
1740398190000|2025-02-24 11:56:30|32.29|32.12|32.28|32.11|32.29|32.12|32.27|32.1|6
1740398200000|2025-02-24 11:56:40|32.27|32.1|32.28|32.11|32.28|32.11|32.25|32.08|14
1740398210000|2025-02-24 11:56:50|32.27|32.1|32.27|32.1|32.28|32.11|32.27|32.1|5
1740398220000|2025-02-24 11:57:00|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|2
1740398230000|2025-02-24 11:57:10|32.26|32.09|32.26|32.09|32.26|32.09|32.24|32.07|7
1740398240000|2025-02-24 11:57:20|32.25|32.08|32.25|32.08|32.26|32.09|32.24|32.07|6
1740398250000|2025-02-24 11:57:30|32.24|32.07|32.25|32.08|32.25|32.08|32.24|32.07|2
1740398260000|2025-02-24 11:57:40|32.26|32.09|32.25|32.08|32.26|32.09|32.25|32.08|2
1740398270000|2025-02-24 11:57:50|32.26|32.09|32.29|32.12|32.29|32.12|32.26|32.09|6
1740398280000|2025-02-24 11:58:00|32.28|32.11|32.27|32.1|32.29|32.12|32.27|32.1|8
1740398290000|2025-02-24 11:58:10|32.28|32.11|32.25|32.08|32.28|32.11|32.25|32.08|8
1740398300000|2025-02-24 11:58:20|32.27|32.1|32.25|32.08|32.27|32.1|32.25|32.08|5
1740398310000|2025-02-24 11:58:30|32.26|32.09|32.26|32.09|32.26|32.09|32.25|32.08|5
1740398320000|2025-02-24 11:58:40|32.25|32.08|32.25|32.08|32.26|32.09|32.25|32.08|5
1740398330000|2025-02-24 11:58:50|32.27|32.1|32.28|32.11|32.28|32.11|32.26|32.09|6
1740398340000|2025-02-24 11:59:00|32.27|32.1|32.26|32.09|32.28|32.11|32.25|32.08|6
1740398360000|2025-02-24 11:59:20|32.25|32.08|32.25|32.08|32.26|32.09|32.25|32.08|3
1740398370000|2025-02-24 11:59:30|32.26|32.09|32.24|32.07|32.26|32.09|32.24|32.07|7
1740398380000|2025-02-24 11:59:40|32.22|32.05|32.22|32.05|32.23|32.06|32.22|32.05|5
1740398390000|2025-02-24 11:59:50|32.24|32.07|32.23|32.06|32.24|32.07|32.23|32.06|2
1740398400000|2025-02-24 12:00:00|32.24|32.07|32.22|32.05|32.24|32.07|32.21|32.04|5
1740398410000|2025-02-24 12:00:10|32.23|32.06|32.2|32.03|32.23|32.06|32.2|32.03|9
1740398420000|2025-02-24 12:00:20|32.19|32.02|32.19|32.02|32.2|32.03|32.18|32.01|9
1740398430000|2025-02-24 12:00:30|32.18|32.01|32.16|31.99|32.18|32.01|32.16|31.99|7
1740398440000|2025-02-24 12:00:40|32.17|32|32.15|31.98|32.17|32|32.15|31.98|3
1740398450000|2025-02-24 12:00:50|32.16|31.99|32.17|32|32.17|32|32.16|31.99|6
1740398460000|2025-02-24 12:01:00|32.18|32.01|32.18|32.01|32.18|32.01|32.17|32|3
1740398470000|2025-02-24 12:01:10|32.17|32|32.17|32|32.18|32.01|32.16|31.99|7
1740398480000|2025-02-24 12:01:20|32.16|31.99|32.16|31.99|32.19|32.02|32.16|31.99|7
1740398490000|2025-02-24 12:01:30|32.15|31.98|32.16|31.99|32.17|32|32.15|31.98|9
1740398500000|2025-02-24 12:01:40|32.15|31.98|32.15|31.98|32.15|31.98|32.14|31.97|7
1740398510000|2025-02-24 12:01:50|32.14|31.97|32.14|31.97|32.14|31.97|32.14|31.97|1
1740398520000|2025-02-24 12:02:00|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|8
1740398530000|2025-02-24 12:02:10|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|6
1740398540000|2025-02-24 12:02:20|32.15|31.98|32.16|31.99|32.16|31.99|32.15|31.98|2
1740398550000|2025-02-24 12:02:30|32.17|32|32.16|31.99|32.17|32|32.16|31.99|4
1740398560000|2025-02-24 12:02:40|32.17|32|32.16|31.99|32.17|32|32.16|31.99|4
1740398570000|2025-02-24 12:02:50|32.17|32|32.14|31.97|32.17|32|32.14|31.97|10
1740398580000|2025-02-24 12:03:00|32.15|31.98|32.11|31.94|32.15|31.98|32.11|31.94|5
1740398590000|2025-02-24 12:03:10|32.12|31.95|32.13|31.96|32.13|31.96|32.11|31.94|8
1740398600000|2025-02-24 12:03:20|32.12|31.95|32.12|31.95|32.12|31.95|32.11|31.94|3
1740398610000|2025-02-24 12:03:30|32.11|31.94|32.11|31.94|32.12|31.95|32.11|31.94|5
1740398620000|2025-02-24 12:03:40|32.1|31.93|32.1|31.93|32.11|31.94|32.09|31.92|5
1740398630000|2025-02-24 12:03:50|32.09|31.92|32.11|31.94|32.12|31.95|32.09|31.92|5
1740398640000|2025-02-24 12:04:00|32.1|31.93|32.11|31.94|32.11|31.94|32.1|31.93|6
1740398650000|2025-02-24 12:04:10|32.1|31.93|32.11|31.94|32.11|31.94|32.1|31.93|8
1740398660000|2025-02-24 12:04:20|32.12|31.95|32.11|31.94|32.12|31.95|32.1|31.93|8
1740398670000|2025-02-24 12:04:30|32.12|31.95|32.09|31.92|32.12|31.95|32.09|31.92|4
1740398680000|2025-02-24 12:04:40|32.08|31.91|32.09|31.92|32.1|31.93|32.08|31.91|5
1740398690000|2025-02-24 12:04:50|32.08|31.91|32.09|31.92|32.1|31.93|32.08|31.91|4
1740398700000|2025-02-24 12:05:00|32.08|31.91|32.08|31.91|32.09|31.92|32.08|31.91|5
1740398710000|2025-02-24 12:05:10|32.07|31.9|32.1|31.93|32.11|31.94|32.07|31.9|7
1740398720000|2025-02-24 12:05:20|32.11|31.94|32.11|31.94|32.11|31.94|32.11|31.94|1
1740398730000|2025-02-24 12:05:30|32.1|31.93|32.1|31.93|32.1|31.93|32.1|31.93|1
1740398750000|2025-02-24 12:05:50|32.11|31.94|32.11|31.94|32.11|31.94|32.1|31.93|5
1740398760000|2025-02-24 12:06:00|32.1|31.93|32.09|31.92|32.1|31.93|32.08|31.91|6
1740398770000|2025-02-24 12:06:10|32.1|31.93|32.09|31.92|32.1|31.93|32.08|31.91|9
1740398780000|2025-02-24 12:06:20|32.1|31.93|32.09|31.92|32.1|31.93|32.09|31.92|4
1740398790000|2025-02-24 12:06:30|32.1|31.93|32.1|31.93|32.1|31.93|32.09|31.92|5
1740398800000|2025-02-24 12:06:40|32.11|31.94|32.11|31.94|32.12|31.95|32.1|31.93|7
1740398810000|2025-02-24 12:06:50|32.1|31.93|32.11|31.94|32.12|31.95|32.1|31.93|6
1740398820000|2025-02-24 12:07:00|32.12|31.95|32.1|31.93|32.12|31.95|32.1|31.93|7
1740398830000|2025-02-24 12:07:10|32.09|31.92|32.11|31.94|32.12|31.95|32.08|31.91|7
1740398840000|2025-02-24 12:07:20|32.12|31.95|32.13|31.96|32.14|31.97|32.11|31.94|6
1740398850000|2025-02-24 12:07:30|32.15|31.98|32.14|31.97|32.15|31.98|32.12|31.95|10
1740398860000|2025-02-24 12:07:40|32.13|31.96|32.15|31.98|32.15|31.98|32.13|31.96|3
1740398870000|2025-02-24 12:07:50|32.14|31.97|32.14|31.97|32.15|31.98|32.14|31.97|5
1740398880000|2025-02-24 12:08:00|32.15|31.98|32.15|31.98|32.15|31.98|32.14|31.97|3
1740398890000|2025-02-24 12:08:10|32.16|31.99|32.17|32|32.18|32.01|32.16|31.99|6
1740398910000|2025-02-24 12:08:30|32.18|32.01|32.17|32|32.18|32.01|32.17|32|2
1740398920000|2025-02-24 12:08:40|32.18|32.01|32.17|32|32.18|32.01|32.17|32|6
1740398930000|2025-02-24 12:08:50|32.16|31.99|32.16|31.99|32.17|32|32.16|31.99|3
1740398940000|2025-02-24 12:09:00|32.17|32|32.17|32|32.17|32|32.17|32|1
1740398950000|2025-02-24 12:09:10|32.16|31.99|32.15|31.98|32.17|32|32.15|31.98|5
1740398960000|2025-02-24 12:09:20|32.16|31.99|32.15|31.98|32.16|31.99|32.15|31.98|6
1740398970000|2025-02-24 12:09:30|32.14|31.97|32.14|31.97|32.15|31.98|32.14|31.97|9
1740398980000|2025-02-24 12:09:40|32.15|31.98|32.14|31.97|32.15|31.98|32.13|31.96|4
1740398990000|2025-02-24 12:09:50|32.15|31.98|32.16|31.99|32.16|31.99|32.14|31.97|4
1740399000000|2025-02-24 12:10:00|32.15|31.98|32.16|31.99|32.16|31.99|32.14|31.97|4
1740399010000|2025-02-24 12:10:10|32.15|31.98|32.15|31.98|32.16|31.99|32.14|31.97|7
1740399020000|2025-02-24 12:10:20|32.16|31.99|32.15|31.98|32.16|31.99|32.14|31.97|6
1740399030000|2025-02-24 12:10:30|32.16|31.99|32.15|31.98|32.16|31.99|32.15|31.98|4
1740399040000|2025-02-24 12:10:40|32.14|31.97|32.11|31.94|32.15|31.98|32.11|31.94|10
1740399050000|2025-02-24 12:10:50|32.1|31.93|32.1|31.93|32.11|31.94|32.09|31.92|6
1740399060000|2025-02-24 12:11:00|32.11|31.94|32.11|31.94|32.12|31.95|32.1|31.93|7
1740399070000|2025-02-24 12:11:10|32.1|31.93|32.08|31.91|32.1|31.93|32.08|31.91|7
1740399080000|2025-02-24 12:11:20|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|5
1740399090000|2025-02-24 12:11:30|32.08|31.91|32.09|31.92|32.09|31.92|32.08|31.91|4
1740399100000|2025-02-24 12:11:40|32.08|31.91|32.09|31.92|32.1|31.93|32.08|31.91|9
1740399110000|2025-02-24 12:11:50|32.08|31.91|32.08|31.91|32.09|31.92|32.08|31.91|5
1740399120000|2025-02-24 12:12:00|32.09|31.92|32.1|31.93|32.1|31.93|32.09|31.92|4
1740399140000|2025-02-24 12:12:20|32.08|31.91|32.08|31.91|32.09|31.92|32.07|31.9|5
1740399150000|2025-02-24 12:12:30|32.07|31.9|32.08|31.91|32.08|31.91|32.07|31.9|4
1740399160000|2025-02-24 12:12:40|32.09|31.92|32.08|31.91|32.09|31.92|32.08|31.91|8
1740399170000|2025-02-24 12:12:50|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|5
1740399180000|2025-02-24 12:13:00|32.1|31.93|32.09|31.92|32.1|31.93|32.08|31.91|7
1740399190000|2025-02-24 12:13:10|32.08|31.91|32.1|31.93|32.1|31.93|32.08|31.91|7
1740399200000|2025-02-24 12:13:20|32.09|31.92|32.09|31.92|32.1|31.93|32.09|31.92|5
1740399210000|2025-02-24 12:13:30|32.1|31.93|32.1|31.93|32.11|31.94|32.1|31.93|3
1740399230000|2025-02-24 12:13:50|32.11|31.94|32.1|31.93|32.11|31.94|32.1|31.93|4
1740399240000|2025-02-24 12:14:00|32.11|31.94|32.13|31.96|32.13|31.96|32.11|31.94|5
1740399250000|2025-02-24 12:14:10|32.15|31.98|32.15|31.98|32.15|31.98|32.14|31.97|5
1740399260000|2025-02-24 12:14:20|32.16|31.99|32.16|31.99|32.16|31.99|32.14|31.97|4
1740399270000|2025-02-24 12:14:30|32.15|31.98|32.15|31.98|32.16|31.99|32.15|31.98|5
1740399280000|2025-02-24 12:14:40|32.14|31.97|32.14|31.97|32.14|31.97|32.13|31.96|7
1740399290000|2025-02-24 12:14:50|32.13|31.96|32.14|31.97|32.14|31.97|32.13|31.96|4
1740399300000|2025-02-24 12:15:00|32.13|31.96|32.13|31.96|32.15|31.98|32.13|31.96|9
1740399310000|2025-02-24 12:15:10|32.12|31.95|32.13|31.96|32.14|31.97|32.11|31.94|8
1740399320000|2025-02-24 12:15:20|32.12|31.95|32.13|31.96|32.14|31.97|32.12|31.95|3
1740399330000|2025-02-24 12:15:30|32.11|31.94|32.11|31.94|32.12|31.95|32.1|31.93|5
1740399340000|2025-02-24 12:15:40|32.1|31.93|32.1|31.93|32.11|31.94|32.1|31.93|3
1740399350000|2025-02-24 12:15:50|32.09|31.92|32.1|31.93|32.1|31.93|32.09|31.92|8
1740399360000|2025-02-24 12:16:00|32.09|31.92|32.09|31.92|32.1|31.93|32.08|31.91|8
1740399370000|2025-02-24 12:16:10|32.08|31.91|32.09|31.92|32.09|31.92|32.08|31.91|4
1740399380000|2025-02-24 12:16:20|32.08|31.91|32.1|31.93|32.1|31.93|32.08|31.91|7
1740399390000|2025-02-24 12:16:30|32.09|31.92|32.09|31.92|32.1|31.93|32.08|31.91|7
1740399400000|2025-02-24 12:16:40|32.1|31.93|32.09|31.92|32.1|31.93|32.08|31.91|10
1740399410000|2025-02-24 12:16:50|32.1|31.93|32.08|31.91|32.1|31.93|32.08|31.91|5
1740399420000|2025-02-24 12:17:00|32.1|31.93|32.1|31.93|32.1|31.93|32.09|31.92|5
1740399430000|2025-02-24 12:17:10|32.09|31.92|32.1|31.93|32.1|31.93|32.09|31.92|2
1740399440000|2025-02-24 12:17:20|32.09|31.92|32.09|31.92|32.1|31.93|32.09|31.92|3
1740399450000|2025-02-24 12:17:30|32.1|31.93|32.1|31.93|32.1|31.93|32.09|31.92|3
1740399460000|2025-02-24 12:17:40|32.09|31.92|32.09|31.92|32.09|31.92|32.08|31.91|5
1740399470000|2025-02-24 12:17:50|32.08|31.91|32.08|31.91|32.08|31.91|32.08|31.91|1
1740399480000|2025-02-24 12:18:00|32.09|31.92|32.1|31.93|32.11|31.94|32.09|31.92|6
1740399490000|2025-02-24 12:18:10|32.11|31.94|32.13|31.96|32.14|31.97|32.1|31.93|9
1740399500000|2025-02-24 12:18:20|32.12|31.95|32.13|31.96|32.14|31.97|32.12|31.95|6
1740399510000|2025-02-24 12:18:30|32.14|31.97|32.14|31.97|32.14|31.97|32.13|31.96|5
1740399530000|2025-02-24 12:18:50|32.15|31.98|32.15|31.98|32.16|31.99|32.14|31.97|5
1740399540000|2025-02-24 12:19:00|32.16|31.99|32.16|31.99|32.17|32|32.15|31.98|9
1740399550000|2025-02-24 12:19:10|32.15|31.98|32.14|31.97|32.16|31.99|32.14|31.97|9
1740399560000|2025-02-24 12:19:20|32.13|31.96|32.15|31.98|32.16|31.99|32.13|31.96|10
1740399570000|2025-02-24 12:19:30|32.16|31.99|32.16|31.99|32.16|31.99|32.15|31.98|3
1740399580000|2025-02-24 12:19:40|32.15|31.98|32.15|31.98|32.16|31.99|32.15|31.98|7
1740399590000|2025-02-24 12:19:50|32.16|31.99|32.15|31.98|32.16|31.99|32.15|31.98|8
1740399600000|2025-02-24 12:20:00|32.16|31.99|32.18|32.01|32.18|32.01|32.16|31.99|9
1740399610000|2025-02-24 12:20:10|32.17|32|32.21|32.04|32.21|32.04|32.17|32|5
1740399620000|2025-02-24 12:20:20|32.22|32.05|32.22|32.05|32.23|32.06|32.22|32.05|3
1740399630000|2025-02-24 12:20:30|32.23|32.06|32.24|32.07|32.24|32.07|32.22|32.05|8
1740399640000|2025-02-24 12:20:40|32.23|32.06|32.24|32.07|32.24|32.07|32.23|32.06|6
1740399650000|2025-02-24 12:20:50|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|3
1740399660000|2025-02-24 12:21:00|32.26|32.09|32.24|32.07|32.26|32.09|32.23|32.06|5
1740399670000|2025-02-24 12:21:10|32.25|32.08|32.25|32.08|32.26|32.09|32.24|32.07|9
1740399690000|2025-02-24 12:21:30|32.26|32.09|32.26|32.09|32.26|32.09|32.25|32.08|3
1740399700000|2025-02-24 12:21:40|32.25|32.08|32.24|32.07|32.26|32.09|32.24|32.07|8
1740399710000|2025-02-24 12:21:50|32.25|32.08|32.24|32.07|32.25|32.08|32.24|32.07|2
1740399730000|2025-02-24 12:22:10|32.23|32.06|32.23|32.06|32.24|32.07|32.23|32.06|5
1740399740000|2025-02-24 12:22:20|32.24|32.07|32.26|32.09|32.26|32.09|32.23|32.06|7
1740399750000|2025-02-24 12:22:30|32.27|32.1|32.26|32.09|32.27|32.1|32.25|32.08|4
1740399760000|2025-02-24 12:22:40|32.25|32.08|32.25|32.08|32.26|32.09|32.24|32.07|10
1740399770000|2025-02-24 12:22:50|32.24|32.07|32.24|32.07|32.25|32.08|32.24|32.07|7
1740399780000|2025-02-24 12:23:00|32.23|32.06|32.23|32.06|32.24|32.07|32.22|32.05|5
1740399790000|2025-02-24 12:23:10|32.22|32.05|32.22|32.05|32.22|32.05|32.21|32.04|5
1740399800000|2025-02-24 12:23:20|32.21|32.04|32.22|32.05|32.22|32.05|32.21|32.04|2
1740399810000|2025-02-24 12:23:30|32.21|32.04|32.21|32.04|32.21|32.04|32.21|32.04|1
1740399820000|2025-02-24 12:23:40|32.22|32.05|32.22|32.05|32.22|32.05|32.22|32.05|1
1740399830000|2025-02-24 12:23:50|32.21|32.04|32.22|32.05|32.22|32.05|32.21|32.04|6
1740399840000|2025-02-24 12:24:00|32.21|32.04|32.2|32.03|32.22|32.05|32.19|32.02|8
1740399850000|2025-02-24 12:24:10|32.19|32.02|32.2|32.03|32.21|32.04|32.19|32.02|6
1740399860000|2025-02-24 12:24:20|32.19|32.02|32.2|32.03|32.2|32.03|32.19|32.02|6
1740399870000|2025-02-24 12:24:30|32.19|32.02|32.19|32.02|32.19|32.02|32.18|32.01|3
1740399920000|2025-02-24 12:25:20|32.17|32|32.17|32|32.17|32|32.17|32|1
1740399930000|2025-02-24 12:25:30|32.16|31.99|32.16|31.99|32.17|32|32.16|31.99|7
1740399940000|2025-02-24 12:25:40|32.17|32|32.16|31.99|32.17|32|32.16|31.99|6
1740399950000|2025-02-24 12:25:50|32.17|32|32.18|32.01|32.18|32.01|32.16|31.99|10
1740399960000|2025-02-24 12:26:00|32.17|32|32.19|32.02|32.19|32.02|32.17|32|7
1740399970000|2025-02-24 12:26:10|32.18|32.01|32.18|32.01|32.18|32.01|32.18|32.01|1
1740399980000|2025-02-24 12:26:20|32.17|32|32.19|32.02|32.19|32.02|32.17|32|11
1740399990000|2025-02-24 12:26:30|32.2|32.03|32.19|32.02|32.2|32.03|32.19|32.02|6
1740400000000|2025-02-24 12:26:40|32.2|32.03|32.19|32.02|32.2|32.03|32.19|32.02|8
1740400010000|2025-02-24 12:26:50|32.2|32.03|32.21|32.04|32.22|32.05|32.2|32.03|6
1740400020000|2025-02-24 12:27:00|32.22|32.05|32.21|32.04|32.22|32.05|32.2|32.03|8
1740400030000|2025-02-24 12:27:10|32.2|32.03|32.19|32.02|32.2|32.03|32.18|32.01|8
1740400040000|2025-02-24 12:27:20|32.18|32.01|32.2|32.03|32.2|32.03|32.18|32.01|9
1740400050000|2025-02-24 12:27:30|32.19|32.02|32.2|32.03|32.2|32.03|32.19|32.02|8
1740400060000|2025-02-24 12:27:40|32.21|32.04|32.2|32.03|32.21|32.04|32.2|32.03|2
1740400070000|2025-02-24 12:27:50|32.19|32.02|32.21|32.04|32.21|32.04|32.19|32.02|7
1740400080000|2025-02-24 12:28:00|32.22|32.05|32.23|32.06|32.23|32.06|32.22|32.05|6
1740400090000|2025-02-24 12:28:10|32.22|32.05|32.23|32.06|32.24|32.07|32.22|32.05|10
1740400100000|2025-02-24 12:28:20|32.22|32.05|32.23|32.06|32.23|32.06|32.22|32.05|2
1740400110000|2025-02-24 12:28:30|32.24|32.07|32.24|32.07|32.24|32.07|32.24|32.07|1
1740400120000|2025-02-24 12:28:40|32.23|32.06|32.23|32.06|32.23|32.06|32.23|32.06|1
1740400130000|2025-02-24 12:28:50|32.24|32.07|32.23|32.06|32.24|32.07|32.23|32.06|6
1740400140000|2025-02-24 12:29:00|32.24|32.07|32.24|32.07|32.24|32.07|32.23|32.06|3
1740400150000|2025-02-24 12:29:10|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|5
1740400160000|2025-02-24 12:29:20|32.26|32.09|32.26|32.09|32.26|32.09|32.25|32.08|11
1740400170000|2025-02-24 12:29:30|32.25|32.08|32.26|32.09|32.26|32.09|32.25|32.08|4
1740400180000|2025-02-24 12:29:40|32.27|32.1|32.27|32.1|32.27|32.1|32.27|32.1|1
1740400190000|2025-02-24 12:29:50|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740400200000|2025-02-24 12:30:00|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|3
1740400210000|2025-02-24 12:30:10|32.26|32.09|32.26|32.09|32.27|32.1|32.26|32.09|5
1740400220000|2025-02-24 12:30:20|32.25|32.08|32.26|32.09|32.26|32.09|32.25|32.08|4
1740400240000|2025-02-24 12:30:40|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|3
1740400250000|2025-02-24 12:30:50|32.26|32.09|32.26|32.09|32.27|32.1|32.26|32.09|3
1740400260000|2025-02-24 12:31:00|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|4
1740400280000|2025-02-24 12:31:20|32.25|32.08|32.25|32.08|32.26|32.09|32.24|32.07|7
1740400290000|2025-02-24 12:31:30|32.24|32.07|32.26|32.09|32.26|32.09|32.24|32.07|3
1740400300000|2025-02-24 12:31:40|32.25|32.08|32.23|32.06|32.25|32.08|32.23|32.06|3
1740400310000|2025-02-24 12:31:50|32.2|32.03|32.2|32.03|32.21|32.04|32.2|32.03|5
1740400320000|2025-02-24 12:32:00|32.19|32.02|32.18|32.01|32.2|32.03|32.18|32.01|4
1740400330000|2025-02-24 12:32:10|32.17|32|32.17|32|32.18|32.01|32.17|32|5
1740400340000|2025-02-24 12:32:20|32.18|32.01|32.17|32|32.18|32.01|32.17|32|6
1740400350000|2025-02-24 12:32:30|32.18|32.01|32.17|32|32.18|32.01|32.17|32|6
1740400360000|2025-02-24 12:32:40|32.18|32.01|32.19|32.02|32.19|32.02|32.18|32.01|4
1740400370000|2025-02-24 12:32:50|32.18|32.01|32.17|32|32.18|32.01|32.17|32|6
1740400380000|2025-02-24 12:33:00|32.18|32.01|32.2|32.03|32.21|32.04|32.18|32.01|7
1740400390000|2025-02-24 12:33:10|32.19|32.02|32.19|32.02|32.2|32.03|32.19|32.02|3
1740400400000|2025-02-24 12:33:20|32.2|32.03|32.2|32.03|32.2|32.03|32.2|32.03|1
1740400410000|2025-02-24 12:33:30|32.21|32.04|32.18|32.01|32.21|32.04|32.18|32.01|6
1740400420000|2025-02-24 12:33:40|32.19|32.02|32.18|32.01|32.19|32.02|32.17|32|4
1740400430000|2025-02-24 12:33:50|32.17|32|32.18|32.01|32.18|32.01|32.17|32|4
1740400440000|2025-02-24 12:34:00|32.17|32|32.17|32|32.18|32.01|32.17|32|9
1740400450000|2025-02-24 12:34:10|32.18|32.01|32.17|32|32.18|32.01|32.17|32|6
1740400460000|2025-02-24 12:34:20|32.18|32.01|32.19|32.02|32.2|32.03|32.17|32|8
1740400470000|2025-02-24 12:34:30|32.2|32.03|32.21|32.04|32.22|32.05|32.2|32.03|10
1740400480000|2025-02-24 12:34:40|32.22|32.05|32.2|32.03|32.22|32.05|32.2|32.03|9
1740400490000|2025-02-24 12:34:50|32.21|32.04|32.2|32.03|32.21|32.04|32.19|32.02|7
1740400510000|2025-02-24 12:35:10|32.16|31.99|32.16|31.99|32.16|31.99|32.16|31.99|1
1740400520000|2025-02-24 12:35:20|32.15|31.98|32.17|32|32.17|32|32.15|31.98|3
1740400530000|2025-02-24 12:35:30|32.18|32.01|32.15|31.98|32.18|32.01|32.15|31.98|10
1740400540000|2025-02-24 12:35:40|32.16|31.99|32.16|31.99|32.17|32|32.15|31.98|5
1740400560000|2025-02-24 12:36:00|32.17|32|32.17|32|32.17|32|32.15|31.98|6
1740400570000|2025-02-24 12:36:10|32.18|32.01|32.19|32.02|32.19|32.02|32.18|32.01|8
1740400580000|2025-02-24 12:36:20|32.18|32.01|32.18|32.01|32.19|32.02|32.18|32.01|7
1740400590000|2025-02-24 12:36:30|32.19|32.02|32.18|32.01|32.19|32.02|32.18|32.01|8
1740400600000|2025-02-24 12:36:40|32.19|32.02|32.19|32.02|32.19|32.02|32.18|32.01|3
1740400610000|2025-02-24 12:36:50|32.2|32.03|32.19|32.02|32.2|32.03|32.19|32.02|2
1740400620000|2025-02-24 12:37:00|32.2|32.03|32.19|32.02|32.2|32.03|32.18|32.01|10
1740400630000|2025-02-24 12:37:10|32.2|32.03|32.22|32.05|32.22|32.05|32.19|32.02|9
1740400640000|2025-02-24 12:37:20|32.21|32.04|32.23|32.06|32.23|32.06|32.21|32.04|7
1740400650000|2025-02-24 12:37:30|32.22|32.05|32.23|32.06|32.23|32.06|32.22|32.05|8
1740400660000|2025-02-24 12:37:40|32.22|32.05|32.22|32.05|32.23|32.06|32.22|32.05|5
1740400670000|2025-02-24 12:37:50|32.23|32.06|32.24|32.07|32.25|32.08|32.23|32.06|6
1740400680000|2025-02-24 12:38:00|32.23|32.06|32.24|32.07|32.25|32.08|32.23|32.06|8
1740400690000|2025-02-24 12:38:10|32.25|32.08|32.25|32.08|32.26|32.09|32.24|32.07|9
1740400700000|2025-02-24 12:38:20|32.26|32.09|32.25|32.08|32.26|32.09|32.24|32.07|6
1740400710000|2025-02-24 12:38:30|32.26|32.09|32.24|32.07|32.26|32.09|32.24|32.07|7
1740400720000|2025-02-24 12:38:40|32.25|32.08|32.24|32.07|32.25|32.08|32.24|32.07|4
1740400730000|2025-02-24 12:38:50|32.25|32.08|32.27|32.1|32.27|32.1|32.24|32.07|3
1740400740000|2025-02-24 12:39:00|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740400750000|2025-02-24 12:39:10|32.27|32.1|32.27|32.1|32.27|32.1|32.27|32.1|1
1740400770000|2025-02-24 12:39:30|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|6
1740400780000|2025-02-24 12:39:40|32.29|32.12|32.28|32.11|32.29|32.12|32.27|32.1|4
1740400790000|2025-02-24 12:39:50|32.27|32.1|32.28|32.11|32.28|32.11|32.27|32.1|2
1740400800000|2025-02-24 12:40:00|32.27|32.1|32.28|32.11|32.29|32.12|32.27|32.1|3
1740400810000|2025-02-24 12:40:10|32.27|32.1|32.26|32.09|32.28|32.11|32.25|32.08|8
1740400820000|2025-02-24 12:40:20|32.25|32.08|32.26|32.09|32.26|32.09|32.24|32.07|8
1740400830000|2025-02-24 12:40:30|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|3
1740400840000|2025-02-24 12:40:40|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|3
1740400850000|2025-02-24 12:40:50|32.27|32.1|32.29|32.12|32.29|32.12|32.27|32.1|5
1740400860000|2025-02-24 12:41:00|32.3|32.13|32.28|32.11|32.3|32.13|32.28|32.11|5
1740400870000|2025-02-24 12:41:10|32.27|32.1|32.26|32.09|32.27|32.1|32.25|32.08|6
1740400880000|2025-02-24 12:41:20|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|8
1740400890000|2025-02-24 12:41:30|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|7
1740400900000|2025-02-24 12:41:40|32.26|32.09|32.27|32.1|32.28|32.11|32.26|32.09|4
1740400910000|2025-02-24 12:41:50|32.28|32.11|32.28|32.11|32.28|32.11|32.26|32.09|11
1740400920000|2025-02-24 12:42:00|32.27|32.1|32.26|32.09|32.28|32.11|32.26|32.09|8
1740400930000|2025-02-24 12:42:10|32.27|32.1|32.24|32.07|32.27|32.1|32.23|32.06|8
1740400940000|2025-02-24 12:42:20|32.25|32.08|32.26|32.09|32.27|32.1|32.25|32.08|8
1740400950000|2025-02-24 12:42:30|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|5
1740400970000|2025-02-24 12:42:50|32.28|32.11|32.28|32.11|32.28|32.11|32.28|32.11|1
1740400980000|2025-02-24 12:43:00|32.27|32.1|32.27|32.1|32.28|32.11|32.27|32.1|3
1740400990000|2025-02-24 12:43:10|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|3
1740401000000|2025-02-24 12:43:20|32.29|32.12|32.27|32.1|32.29|32.12|32.27|32.1|9
1740401010000|2025-02-24 12:43:30|32.28|32.11|32.27|32.1|32.29|32.12|32.27|32.1|6
1740401020000|2025-02-24 12:43:40|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|5
1740401030000|2025-02-24 12:43:50|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|9
1740401040000|2025-02-24 12:44:00|32.26|32.09|32.26|32.09|32.27|32.1|32.26|32.09|7
1740401050000|2025-02-24 12:44:10|32.25|32.08|32.25|32.08|32.26|32.09|32.25|32.08|7
1740401060000|2025-02-24 12:44:20|32.24|32.07|32.24|32.07|32.24|32.07|32.24|32.07|1
1740401070000|2025-02-24 12:44:30|32.23|32.06|32.22|32.05|32.23|32.06|32.22|32.05|10
1740401080000|2025-02-24 12:44:40|32.23|32.06|32.23|32.06|32.23|32.06|32.23|32.06|1
1740401090000|2025-02-24 12:44:50|32.24|32.07|32.24|32.07|32.25|32.08|32.23|32.06|5
1740401100000|2025-02-24 12:45:00|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|3
1740401110000|2025-02-24 12:45:10|32.26|32.09|32.27|32.1|32.27|32.1|32.25|32.08|7
1740401120000|2025-02-24 12:45:20|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|4
1740401130000|2025-02-24 12:45:30|32.28|32.11|32.27|32.1|32.28|32.11|32.26|32.09|6
1740401140000|2025-02-24 12:45:40|32.28|32.11|32.27|32.1|32.3|32.13|32.27|32.1|14
1740401160000|2025-02-24 12:46:00|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|3
1740401170000|2025-02-24 12:46:10|32.27|32.1|32.27|32.1|32.29|32.12|32.27|32.1|7
1740401180000|2025-02-24 12:46:20|32.28|32.11|32.27|32.1|32.28|32.11|32.26|32.09|8
1740401190000|2025-02-24 12:46:30|32.26|32.09|32.26|32.09|32.27|32.1|32.26|32.09|11
1740401200000|2025-02-24 12:46:40|32.25|32.08|32.25|32.08|32.26|32.09|32.25|32.08|3
1740401210000|2025-02-24 12:46:50|32.26|32.09|32.26|32.09|32.26|32.09|32.25|32.08|3
1740401220000|2025-02-24 12:47:00|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|6
1740401230000|2025-02-24 12:47:10|32.25|32.08|32.25|32.08|32.26|32.09|32.25|32.08|5
1740401240000|2025-02-24 12:47:20|32.24|32.07|32.24|32.07|32.25|32.08|32.24|32.07|5
1740401250000|2025-02-24 12:47:30|32.25|32.08|32.26|32.09|32.27|32.1|32.24|32.07|6
1740401260000|2025-02-24 12:47:40|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|4
1740401270000|2025-02-24 12:47:50|32.27|32.1|32.25|32.08|32.27|32.1|32.25|32.08|6
1740401280000|2025-02-24 12:48:00|32.24|32.07|32.25|32.08|32.26|32.09|32.24|32.07|10
1740401290000|2025-02-24 12:48:10|32.24|32.07|32.23|32.06|32.25|32.08|32.23|32.06|11
1740401300000|2025-02-24 12:48:20|32.24|32.07|32.24|32.07|32.24|32.07|32.23|32.06|15
1740401310000|2025-02-24 12:48:30|32.23|32.06|32.27|32.1|32.27|32.1|32.23|32.06|5
1740401320000|2025-02-24 12:48:40|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|10
1740401330000|2025-02-24 12:48:50|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|8
1740401340000|2025-02-24 12:49:00|32.26|32.09|32.26|32.09|32.26|32.09|32.26|32.09|1
1740401350000|2025-02-24 12:49:10|32.23|32.06|32.23|32.06|32.24|32.07|32.23|32.06|5
1740401360000|2025-02-24 12:49:20|32.24|32.07|32.23|32.06|32.24|32.07|32.22|32.05|8
1740401370000|2025-02-24 12:49:30|32.24|32.07|32.23|32.06|32.24|32.07|32.23|32.06|6
1740401380000|2025-02-24 12:49:40|32.24|32.07|32.25|32.08|32.25|32.08|32.23|32.06|9
1740401390000|2025-02-24 12:49:50|32.24|32.07|32.25|32.08|32.27|32.1|32.24|32.07|8
1740401400000|2025-02-24 12:50:00|32.26|32.09|32.26|32.09|32.27|32.1|32.25|32.08|5
1740401410000|2025-02-24 12:50:10|32.27|32.1|32.28|32.11|32.28|32.11|32.27|32.1|6
1740401430000|2025-02-24 12:50:30|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|5
1740401460000|2025-02-24 12:51:00|32.28|32.11|32.29|32.12|32.29|32.12|32.28|32.11|2
1740401470000|2025-02-24 12:51:10|32.28|32.11|32.29|32.12|32.29|32.12|32.28|32.11|6
1740401480000|2025-02-24 12:51:20|32.28|32.11|32.27|32.1|32.29|32.12|32.27|32.1|8
1740401490000|2025-02-24 12:51:30|32.26|32.09|32.26|32.09|32.27|32.1|32.25|32.08|5
1740401500000|2025-02-24 12:51:40|32.25|32.08|32.26|32.09|32.27|32.1|32.25|32.08|6
1740401510000|2025-02-24 12:51:50|32.25|32.08|32.22|32.05|32.26|32.09|32.22|32.05|13
1740401520000|2025-02-24 12:52:00|32.23|32.06|32.21|32.04|32.23|32.06|32.21|32.04|9
1740401530000|2025-02-24 12:52:10|32.2|32.03|32.2|32.03|32.22|32.05|32.2|32.03|5
1740401550000|2025-02-24 12:52:30|32.21|32.04|32.21|32.04|32.22|32.05|32.21|32.04|5
1740401560000|2025-02-24 12:52:40|32.22|32.05|32.21|32.04|32.22|32.05|32.21|32.04|2
1740401570000|2025-02-24 12:52:50|32.22|32.05|32.22|32.05|32.23|32.06|32.21|32.04|9
1740401580000|2025-02-24 12:53:00|32.23|32.06|32.23|32.06|32.23|32.06|32.22|32.05|5
1740401590000|2025-02-24 12:53:10|32.24|32.07|32.24|32.07|32.25|32.08|32.23|32.06|5
1740401600000|2025-02-24 12:53:20|32.25|32.08|32.25|32.08|32.25|32.08|32.24|32.07|5
1740401610000|2025-02-24 12:53:30|32.26|32.09|32.25|32.08|32.26|32.09|32.24|32.07|8
1740401620000|2025-02-24 12:53:40|32.26|32.09|32.25|32.08|32.26|32.09|32.24|32.07|4
1740401630000|2025-02-24 12:53:50|32.26|32.09|32.27|32.1|32.27|32.1|32.26|32.09|2
1740401640000|2025-02-24 12:54:00|32.26|32.09|32.26|32.09|32.27|32.1|32.26|32.09|3
1740401650000|2025-02-24 12:54:10|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|4
1740401670000|2025-02-24 12:54:30|32.27|32.1|32.27|32.1|32.27|32.1|32.27|32.1|1
1740401680000|2025-02-24 12:54:40|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|2
1740401690000|2025-02-24 12:54:50|32.26|32.09|32.27|32.1|32.28|32.11|32.26|32.09|8
1740401700000|2025-02-24 12:55:00|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|7
1740401710000|2025-02-24 12:55:10|32.29|32.12|32.3|32.13|32.3|32.13|32.29|32.12|4
1740401720000|2025-02-24 12:55:20|32.29|32.12|32.28|32.11|32.29|32.12|32.27|32.1|8
1740401730000|2025-02-24 12:55:30|32.27|32.1|32.27|32.1|32.29|32.12|32.27|32.1|6
1740401740000|2025-02-24 12:55:40|32.28|32.11|32.29|32.12|32.29|32.12|32.27|32.1|6
1740401750000|2025-02-24 12:55:50|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|5
1740401760000|2025-02-24 12:56:00|32.27|32.1|32.27|32.1|32.28|32.11|32.27|32.1|3
1740401780000|2025-02-24 12:56:20|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|2
1740401790000|2025-02-24 12:56:30|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|12
1740401800000|2025-02-24 12:56:40|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|2
1740401810000|2025-02-24 12:56:50|32.28|32.11|32.28|32.11|32.28|32.11|32.28|32.11|1
1740401820000|2025-02-24 12:57:00|32.29|32.12|32.31|32.14|32.31|32.14|32.28|32.11|7
1740401830000|2025-02-24 12:57:10|32.3|32.13|32.3|32.13|32.3|32.13|32.28|32.11|5
1740401840000|2025-02-24 12:57:20|32.29|32.12|32.29|32.12|32.29|32.12|32.29|32.12|1
1740401850000|2025-02-24 12:57:30|32.3|32.13|32.28|32.11|32.3|32.13|32.28|32.11|3
1740401860000|2025-02-24 12:57:40|32.29|32.12|32.28|32.11|32.3|32.13|32.28|32.11|11
1740401870000|2025-02-24 12:57:50|32.29|32.12|32.28|32.11|32.29|32.12|32.27|32.1|6
1740401880000|2025-02-24 12:58:00|32.27|32.1|32.26|32.09|32.28|32.11|32.26|32.09|4
1740401890000|2025-02-24 12:58:10|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|10
1740401900000|2025-02-24 12:58:20|32.27|32.1|32.26|32.09|32.27|32.1|32.25|32.08|6
1740401910000|2025-02-24 12:58:30|32.27|32.1|32.27|32.1|32.29|32.12|32.26|32.09|9
1740401920000|2025-02-24 12:58:40|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|8
1740401930000|2025-02-24 12:58:50|32.28|32.11|32.27|32.1|32.28|32.11|32.27|32.1|4
1740401940000|2025-02-24 12:59:00|32.28|32.11|32.28|32.11|32.28|32.11|32.28|32.11|1
1740401950000|2025-02-24 12:59:10|32.27|32.1|32.29|32.12|32.29|32.12|32.27|32.1|11
1740401970000|2025-02-24 12:59:30|32.3|32.13|32.29|32.12|32.3|32.13|32.29|32.12|4
1740401980000|2025-02-24 12:59:40|32.3|32.13|32.29|32.12|32.3|32.13|32.28|32.11|4
1740401990000|2025-02-24 12:59:50|32.3|32.13|32.3|32.13|32.3|32.13|32.28|32.11|10
1740402000000|2025-02-24 13:00:00|32.29|32.12|32.28|32.11|32.29|32.12|32.27|32.1|6
1740402010000|2025-02-24 13:00:10|32.29|32.12|32.31|32.14|32.33|32.16|32.28|32.11|11
1740402020000|2025-02-24 13:00:20|32.32|32.15|32.33|32.16|32.34|32.17|32.31|32.14|8
1740402030000|2025-02-24 13:00:30|32.32|32.15|32.32|32.15|32.33|32.16|32.32|32.15|7
1740402040000|2025-02-24 13:00:40|32.31|32.14|32.27|32.1|32.31|32.14|32.27|32.1|5
1740402050000|2025-02-24 13:00:50|32.26|32.09|32.21|32.04|32.26|32.09|32.21|32.04|11
1740402060000|2025-02-24 13:01:00|32.2|32.03|32.19|32.02|32.24|32.07|32.19|32.02|15
1740402070000|2025-02-24 13:01:10|32.18|32.01|32.17|32|32.19|32.02|32.17|32|10
1740402080000|2025-02-24 13:01:20|32.16|31.99|32.16|31.99|32.17|32|32.15|31.98|10
1740402090000|2025-02-24 13:01:30|32.17|32|32.16|31.99|32.17|32|32.16|31.99|6
1740402100000|2025-02-24 13:01:40|32.15|31.98|32.11|31.94|32.15|31.98|32.11|31.94|7
1740402110000|2025-02-24 13:01:50|32.1|31.93|32.13|31.96|32.13|31.96|32.1|31.93|10
1740402120000|2025-02-24 13:02:00|32.12|31.95|32.15|31.98|32.15|31.98|32.1|31.93|9
1740402130000|2025-02-24 13:02:10|32.14|31.97|32.17|32|32.17|32|32.14|31.97|3
1740402140000|2025-02-24 13:02:20|32.18|32.01|32.21|32.04|32.21|32.04|32.17|32|8
1740402150000|2025-02-24 13:02:30|32.2|32.03|32.21|32.04|32.22|32.05|32.19|32.02|8
1740402160000|2025-02-24 13:02:40|32.2|32.03|32.19|32.02|32.21|32.04|32.19|32.02|6
1740402170000|2025-02-24 13:02:50|32.18|32.01|32.15|31.98|32.18|32.01|32.15|31.98|6
1740402180000|2025-02-24 13:03:00|32.14|31.97|32.13|31.96|32.18|32.01|32.13|31.96|8
1740402190000|2025-02-24 13:03:10|32.12|31.95|32.14|31.97|32.14|31.97|32.12|31.95|5
1740402200000|2025-02-24 13:03:20|32.13|31.96|32.11|31.94|32.13|31.96|32.11|31.94|7
1740402210000|2025-02-24 13:03:30|32.12|31.95|32.11|31.94|32.12|31.95|32.1|31.93|8
1740402220000|2025-02-24 13:03:40|32.1|31.93|32.1|31.93|32.1|31.93|32.08|31.91|7
1740402230000|2025-02-24 13:03:50|32.09|31.92|32.12|31.95|32.14|31.97|32.09|31.92|11
1740402240000|2025-02-24 13:04:00|32.11|31.94|32.13|31.96|32.13|31.96|32.1|31.93|8
1740402250000|2025-02-24 13:04:10|32.14|31.97|32.12|31.95|32.14|31.97|32.12|31.95|9
1740402260000|2025-02-24 13:04:20|32.13|31.96|32.13|31.96|32.13|31.96|32.11|31.94|12
1740402270000|2025-02-24 13:04:30|32.12|31.95|32.13|31.96|32.14|31.97|32.12|31.95|6
1740402280000|2025-02-24 13:04:40|32.12|31.95|32.13|31.96|32.13|31.96|32.12|31.95|2
1740402310000|2025-02-24 13:05:10|32.1|31.93|32.09|31.92|32.11|31.94|32.09|31.92|6
1740402320000|2025-02-24 13:05:20|32.1|31.93|32.11|31.94|32.11|31.94|32.08|31.91|8
1740402330000|2025-02-24 13:05:30|32.1|31.93|32.14|31.97|32.14|31.97|32.1|31.93|5
1740402340000|2025-02-24 13:05:40|32.13|31.96|32.15|31.98|32.15|31.98|32.13|31.96|9
1740402350000|2025-02-24 13:05:50|32.14|31.97|32.15|31.98|32.16|31.99|32.14|31.97|8
1740402360000|2025-02-24 13:06:00|32.16|31.99|32.16|31.99|32.17|32|32.14|31.97|7
1740402370000|2025-02-24 13:06:10|32.17|32|32.13|31.96|32.17|32|32.12|31.95|9
1740402380000|2025-02-24 13:06:20|32.14|31.97|32.14|31.97|32.14|31.97|32.12|31.95|9
1740402390000|2025-02-24 13:06:30|32.15|31.98|32.16|31.99|32.16|31.99|32.15|31.98|2
1740402420000|2025-02-24 13:07:00|32.2|32.03|32.19|32.02|32.21|32.04|32.17|32|13
1740402430000|2025-02-24 13:07:10|32.18|32.01|32.21|32.04|32.22|32.05|32.18|32.01|6
1740402440000|2025-02-24 13:07:20|32.2|32.03|32.22|32.05|32.22|32.05|32.19|32.02|5
1740402450000|2025-02-24 13:07:30|32.24|32.07|32.23|32.06|32.24|32.07|32.23|32.06|6
1740402460000|2025-02-24 13:07:40|32.22|32.05|32.21|32.04|32.22|32.05|32.21|32.04|4
1740402470000|2025-02-24 13:07:50|32.22|32.05|32.22|32.05|32.23|32.06|32.21|32.04|5
1740402480000|2025-02-24 13:08:00|32.21|32.04|32.19|32.02|32.22|32.05|32.19|32.02|5
1740402490000|2025-02-24 13:08:10|32.2|32.03|32.2|32.03|32.2|32.03|32.19|32.02|5
1740402500000|2025-02-24 13:08:20|32.19|32.02|32.19|32.02|32.2|32.03|32.18|32.01|8
1740402510000|2025-02-24 13:08:30|32.2|32.03|32.21|32.04|32.21|32.04|32.2|32.03|2
1740402520000|2025-02-24 13:08:40|32.22|32.05|32.24|32.07|32.25|32.08|32.22|32.05|11
1740402530000|2025-02-24 13:08:50|32.25|32.08|32.26|32.09|32.27|32.1|32.24|32.07|10
1740402540000|2025-02-24 13:09:00|32.27|32.1|32.24|32.07|32.27|32.1|32.24|32.07|6
1740402550000|2025-02-24 13:09:10|32.25|32.08|32.22|32.05|32.25|32.08|32.21|32.04|6
1740402560000|2025-02-24 13:09:20|32.23|32.06|32.23|32.06|32.24|32.07|32.22|32.05|5
1740402570000|2025-02-24 13:09:30|32.22|32.05|32.23|32.06|32.24|32.07|32.21|32.04|8
1740402580000|2025-02-24 13:09:40|32.24|32.07|32.24|32.07|32.24|32.07|32.23|32.06|3
1740402600000|2025-02-24 13:10:00|32.25|32.08|32.25|32.08|32.26|32.09|32.23|32.06|7
1740402610000|2025-02-24 13:10:10|32.24|32.07|32.23|32.06|32.24|32.07|32.22|32.05|13
1740402620000|2025-02-24 13:10:20|32.22|32.05|32.22|32.05|32.24|32.07|32.21|32.04|12
1740402630000|2025-02-24 13:10:30|32.23|32.06|32.24|32.07|32.25|32.08|32.23|32.06|8
1740402640000|2025-02-24 13:10:40|32.23|32.06|32.22|32.05|32.24|32.07|32.22|32.05|7
1740402650000|2025-02-24 13:10:50|32.21|32.04|32.21|32.04|32.22|32.05|32.2|32.03|5
1740402660000|2025-02-24 13:11:00|32.22|32.05|32.25|32.08|32.26|32.09|32.22|32.05|8
1740402670000|2025-02-24 13:11:10|32.26|32.09|32.27|32.1|32.27|32.1|32.25|32.08|6
1740402680000|2025-02-24 13:11:20|32.26|32.09|32.27|32.1|32.28|32.11|32.26|32.09|7
1740402690000|2025-02-24 13:11:30|32.26|32.09|32.26|32.09|32.26|32.09|32.25|32.08|3
1740402700000|2025-02-24 13:11:40|32.25|32.08|32.24|32.07|32.26|32.09|32.23|32.06|8
1740402710000|2025-02-24 13:11:50|32.25|32.08|32.23|32.06|32.25|32.08|32.23|32.06|5
1740402720000|2025-02-24 13:12:00|32.24|32.07|32.25|32.08|32.26|32.09|32.22|32.05|10
1740402730000|2025-02-24 13:12:10|32.26|32.09|32.27|32.1|32.28|32.11|32.26|32.09|6
1740402740000|2025-02-24 13:12:20|32.28|32.11|32.26|32.09|32.28|32.11|32.26|32.09|5
1740402750000|2025-02-24 13:12:30|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|3
1740402760000|2025-02-24 13:12:40|32.26|32.09|32.27|32.1|32.27|32.1|32.24|32.07|6
1740402770000|2025-02-24 13:12:50|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|3
1740402780000|2025-02-24 13:13:00|32.27|32.1|32.28|32.11|32.28|32.11|32.27|32.1|6
1740402790000|2025-02-24 13:13:10|32.29|32.12|32.3|32.13|32.3|32.13|32.29|32.12|2
1740402820000|2025-02-24 13:13:40|32.29|32.12|32.29|32.12|32.3|32.13|32.29|32.12|3
1740402830000|2025-02-24 13:13:50|32.3|32.13|32.31|32.14|32.31|32.14|32.29|32.12|6
1740402840000|2025-02-24 13:14:00|32.3|32.13|32.29|32.12|32.3|32.13|32.29|32.12|2
1740402850000|2025-02-24 13:14:10|32.28|32.11|32.28|32.11|32.29|32.12|32.28|32.11|3
1740402860000|2025-02-24 13:14:20|32.29|32.12|32.31|32.14|32.31|32.14|32.29|32.12|6
1740402870000|2025-02-24 13:14:30|32.32|32.15|32.3|32.13|32.32|32.15|32.29|32.12|8
1740402880000|2025-02-24 13:14:40|32.31|32.14|32.32|32.15|32.32|32.15|32.31|32.14|2
1740402890000|2025-02-24 13:14:50|32.33|32.16|32.32|32.15|32.33|32.16|32.31|32.14|6
1740402900000|2025-02-24 13:15:00|32.33|32.16|32.36|32.19|32.36|32.19|32.32|32.15|10
1740402910000|2025-02-24 13:15:10|32.37|32.2|32.4|32.23|32.4|32.23|32.37|32.2|6
1740402920000|2025-02-24 13:15:20|32.41|32.24|32.43|32.26|32.43|32.26|32.41|32.24|5
1740402930000|2025-02-24 13:15:30|32.44|32.27|32.44|32.27|32.44|32.27|32.43|32.26|5
1740402940000|2025-02-24 13:15:40|32.42|32.25|32.46|32.29|32.46|32.29|32.42|32.25|6
1740402950000|2025-02-24 13:15:50|32.45|32.28|32.45|32.28|32.46|32.29|32.42|32.25|9
1740402960000|2025-02-24 13:16:00|32.46|32.29|32.43|32.26|32.46|32.29|32.42|32.25|7
1740402970000|2025-02-24 13:16:10|32.42|32.25|32.43|32.26|32.43|32.26|32.41|32.24|6
1740402980000|2025-02-24 13:16:20|32.45|32.28|32.42|32.25|32.45|32.28|32.41|32.24|7
1740402990000|2025-02-24 13:16:30|32.43|32.26|32.4|32.23|32.43|32.26|32.4|32.23|10
1740403000000|2025-02-24 13:16:40|32.42|32.25|32.43|32.26|32.43|32.26|32.41|32.24|4
1740403010000|2025-02-24 13:16:50|32.42|32.25|32.41|32.24|32.44|32.27|32.41|32.24|7
1740403020000|2025-02-24 13:17:00|32.42|32.25|32.42|32.25|32.43|32.26|32.4|32.23|11
1740403030000|2025-02-24 13:17:10|32.41|32.24|32.39|32.22|32.41|32.24|32.39|32.22|7
1740403040000|2025-02-24 13:17:20|32.4|32.23|32.39|32.22|32.42|32.25|32.39|32.22|8
1740403050000|2025-02-24 13:17:30|32.38|32.21|32.37|32.2|32.39|32.22|32.36|32.19|8
1740403060000|2025-02-24 13:17:40|32.36|32.19|32.36|32.19|32.39|32.22|32.35|32.18|6
1740403070000|2025-02-24 13:17:50|32.37|32.2|32.36|32.19|32.37|32.2|32.35|32.18|4
1740403080000|2025-02-24 13:18:00|32.37|32.2|32.34|32.17|32.37|32.2|32.34|32.17|8
1740403090000|2025-02-24 13:18:10|32.35|32.18|32.35|32.18|32.38|32.21|32.34|32.17|8
1740403100000|2025-02-24 13:18:20|32.36|32.19|32.35|32.18|32.37|32.2|32.35|32.18|8
1740403110000|2025-02-24 13:18:30|32.36|32.19|32.35|32.18|32.36|32.19|32.35|32.18|2
1740403120000|2025-02-24 13:18:40|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|6
1740403130000|2025-02-24 13:18:50|32.34|32.17|32.34|32.17|32.36|32.19|32.34|32.17|7
1740403140000|2025-02-24 13:19:00|32.33|32.16|32.34|32.17|32.34|32.17|32.33|32.16|8
1740403170000|2025-02-24 13:19:30|32.36|32.19|32.36|32.19|32.37|32.2|32.36|32.19|3
1740403180000|2025-02-24 13:19:40|32.35|32.18|32.36|32.19|32.37|32.2|32.35|32.18|5
1740403190000|2025-02-24 13:19:50|32.35|32.18|32.36|32.19|32.36|32.19|32.34|32.17|4
1740403200000|2025-02-24 13:20:00|32.35|32.18|32.36|32.19|32.36|32.19|32.34|32.17|8
1740403210000|2025-02-24 13:20:10|32.35|32.18|32.32|32.15|32.35|32.18|32.32|32.15|4
1740403220000|2025-02-24 13:20:20|32.31|32.14|32.32|32.15|32.32|32.15|32.31|32.14|4
1740403230000|2025-02-24 13:20:30|32.33|32.16|32.32|32.15|32.33|32.16|32.32|32.15|4
1740403240000|2025-02-24 13:20:40|32.33|32.16|32.34|32.17|32.34|32.17|32.32|32.15|9
1740403250000|2025-02-24 13:20:50|32.35|32.18|32.34|32.17|32.35|32.18|32.34|32.17|4
1740403260000|2025-02-24 13:21:00|32.35|32.18|32.33|32.16|32.35|32.18|32.32|32.15|9
1740403270000|2025-02-24 13:21:10|32.34|32.17|32.35|32.18|32.36|32.19|32.34|32.17|4
1740403280000|2025-02-24 13:21:20|32.34|32.17|32.34|32.17|32.34|32.17|32.33|32.16|3
1740403290000|2025-02-24 13:21:30|32.33|32.16|32.36|32.19|32.36|32.19|32.33|32.16|5
1740403300000|2025-02-24 13:21:40|32.35|32.18|32.34|32.17|32.35|32.18|32.34|32.17|2
1740403310000|2025-02-24 13:21:50|32.35|32.18|32.33|32.16|32.35|32.18|32.32|32.15|11
1740403320000|2025-02-24 13:22:00|32.32|32.15|32.35|32.18|32.35|32.18|32.32|32.15|6
1740403330000|2025-02-24 13:22:10|32.34|32.17|32.38|32.21|32.38|32.21|32.34|32.17|8
1740403340000|2025-02-24 13:22:20|32.37|32.2|32.35|32.18|32.37|32.2|32.33|32.16|6
1740403350000|2025-02-24 13:22:30|32.34|32.17|32.37|32.2|32.38|32.21|32.34|32.17|6
1740403360000|2025-02-24 13:22:40|32.36|32.19|32.37|32.2|32.38|32.21|32.36|32.19|11
1740403370000|2025-02-24 13:22:50|32.36|32.19|32.36|32.19|32.37|32.2|32.35|32.18|5
1740403380000|2025-02-24 13:23:00|32.35|32.18|32.37|32.2|32.38|32.21|32.35|32.18|12
1740403390000|2025-02-24 13:23:10|32.38|32.21|32.39|32.22|32.4|32.23|32.38|32.21|4
1740403400000|2025-02-24 13:23:20|32.4|32.23|32.41|32.24|32.41|32.24|32.4|32.23|4
1740403410000|2025-02-24 13:23:30|32.4|32.23|32.39|32.22|32.4|32.23|32.38|32.21|7
1740403420000|2025-02-24 13:23:40|32.4|32.23|32.4|32.23|32.4|32.23|32.4|32.23|1
1740403440000|2025-02-24 13:24:00|32.38|32.21|32.38|32.21|32.39|32.22|32.37|32.2|4
1740403450000|2025-02-24 13:24:10|32.37|32.2|32.37|32.2|32.37|32.2|32.36|32.19|5
1740403460000|2025-02-24 13:24:20|32.36|32.19|32.35|32.18|32.36|32.19|32.34|32.17|4
1740403470000|2025-02-24 13:24:30|32.34|32.17|32.34|32.17|32.35|32.18|32.34|32.17|5
1740403480000|2025-02-24 13:24:40|32.35|32.18|32.34|32.17|32.35|32.18|32.34|32.17|6
1740403490000|2025-02-24 13:24:50|32.35|32.18|32.35|32.18|32.35|32.18|32.35|32.18|1
1740403500000|2025-02-24 13:25:00|32.34|32.17|32.33|32.16|32.35|32.18|32.33|32.16|6
1740403510000|2025-02-24 13:25:10|32.34|32.17|32.33|32.16|32.35|32.18|32.33|32.16|8
1740403520000|2025-02-24 13:25:20|32.34|32.17|32.34|32.17|32.35|32.18|32.34|32.17|3
1740403530000|2025-02-24 13:25:30|32.35|32.18|32.35|32.18|32.35|32.18|32.34|32.17|5
1740403540000|2025-02-24 13:25:40|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|2
1740403550000|2025-02-24 13:25:50|32.34|32.17|32.33|32.16|32.34|32.17|32.33|32.16|2
1740403560000|2025-02-24 13:26:00|32.34|32.17|32.35|32.18|32.36|32.19|32.34|32.17|8
1740403570000|2025-02-24 13:26:10|32.34|32.17|32.35|32.18|32.35|32.18|32.34|32.17|2
1740403580000|2025-02-24 13:26:20|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740403590000|2025-02-24 13:26:30|32.35|32.18|32.37|32.2|32.38|32.21|32.35|32.18|9
1740403600000|2025-02-24 13:26:40|32.36|32.19|32.37|32.2|32.38|32.21|32.36|32.19|4
1740403610000|2025-02-24 13:26:50|32.38|32.21|32.36|32.19|32.38|32.21|32.36|32.19|3
1740403620000|2025-02-24 13:27:00|32.37|32.2|32.4|32.23|32.4|32.23|32.36|32.19|8
1740403630000|2025-02-24 13:27:10|32.41|32.24|32.39|32.22|32.41|32.24|32.39|32.22|3
1740403640000|2025-02-24 13:27:20|32.4|32.23|32.4|32.23|32.41|32.24|32.39|32.22|7
1740403650000|2025-02-24 13:27:30|32.39|32.22|32.39|32.22|32.39|32.22|32.39|32.22|1
1740403660000|2025-02-24 13:27:40|32.38|32.21|32.39|32.22|32.39|32.22|32.38|32.21|2
1740403670000|2025-02-24 13:27:50|32.4|32.23|32.39|32.22|32.4|32.23|32.39|32.22|4
1740403680000|2025-02-24 13:28:00|32.4|32.23|32.4|32.23|32.41|32.24|32.39|32.22|7
1740403690000|2025-02-24 13:28:10|32.41|32.24|32.43|32.26|32.43|32.26|32.41|32.24|15
1740403700000|2025-02-24 13:28:20|32.44|32.27|32.43|32.26|32.44|32.27|32.43|32.26|6
1740403710000|2025-02-24 13:28:30|32.44|32.27|32.42|32.25|32.44|32.27|32.41|32.24|5
1740403720000|2025-02-24 13:28:40|32.43|32.26|32.42|32.25|32.43|32.26|32.42|32.25|4
1740403740000|2025-02-24 13:29:00|32.43|32.26|32.42|32.25|32.43|32.26|32.42|32.25|4
1740403750000|2025-02-24 13:29:10|32.41|32.24|32.41|32.24|32.42|32.25|32.41|32.24|7
1740403760000|2025-02-24 13:29:20|32.42|32.25|32.43|32.26|32.44|32.27|32.41|32.24|9
1740403770000|2025-02-24 13:29:30|32.44|32.27|32.44|32.27|32.44|32.27|32.43|32.26|3
1740403780000|2025-02-24 13:29:40|32.43|32.26|32.43|32.26|32.43|32.26|32.43|32.26|1
1740403790000|2025-02-24 13:29:50|32.44|32.27|32.43|32.26|32.44|32.27|32.43|32.26|6
1740403800000|2025-02-24 13:30:00|32.44|32.27|32.43|32.26|32.44|32.27|32.43|32.26|6
1740403810000|2025-02-24 13:30:10|32.44|32.27|32.44|32.27|32.44|32.27|32.43|32.26|3
1740403820000|2025-02-24 13:30:20|32.43|32.26|32.42|32.25|32.43|32.26|32.42|32.25|2
1740403830000|2025-02-24 13:30:30|32.43|32.26|32.43|32.26|32.44|32.27|32.43|32.26|3
1740403840000|2025-02-24 13:30:40|32.42|32.25|32.43|32.26|32.43|32.26|32.42|32.25|2
1740403860000|2025-02-24 13:31:00|32.44|32.27|32.42|32.25|32.45|32.28|32.41|32.24|8
1740403870000|2025-02-24 13:31:10|32.43|32.26|32.42|32.25|32.45|32.28|32.42|32.25|10
1740403880000|2025-02-24 13:31:20|32.41|32.24|32.45|32.28|32.45|32.28|32.41|32.24|5
1740403890000|2025-02-24 13:31:30|32.46|32.29|32.46|32.29|32.46|32.29|32.46|32.29|1
1740403900000|2025-02-24 13:31:40|32.47|32.3|32.49|32.32|32.49|32.32|32.46|32.29|5
1740403910000|2025-02-24 13:31:50|32.5|32.33|32.48|32.31|32.5|32.33|32.48|32.31|5
1740403920000|2025-02-24 13:32:00|32.49|32.32|32.5|32.33|32.51|32.34|32.49|32.32|8
1740403930000|2025-02-24 13:32:10|32.52|32.35|32.5|32.33|32.52|32.35|32.5|32.33|5
1740403940000|2025-02-24 13:32:20|32.49|32.32|32.46|32.29|32.49|32.32|32.46|32.29|6
1740403950000|2025-02-24 13:32:30|32.47|32.3|32.46|32.29|32.48|32.31|32.46|32.29|4
1740403960000|2025-02-24 13:32:40|32.48|32.31|32.49|32.32|32.5|32.33|32.48|32.31|9
1740403970000|2025-02-24 13:32:50|32.5|32.33|32.51|32.34|32.51|32.34|32.46|32.29|11
1740403980000|2025-02-24 13:33:00|32.5|32.33|32.55|32.38|32.55|32.38|32.5|32.33|5
1740403990000|2025-02-24 13:33:10|32.56|32.39|32.54|32.37|32.56|32.39|32.53|32.36|5
1740404000000|2025-02-24 13:33:20|32.53|32.36|32.5|32.33|32.53|32.36|32.5|32.33|6
1740404020000|2025-02-24 13:33:40|32.49|32.32|32.5|32.33|32.5|32.33|32.49|32.32|2
1740404030000|2025-02-24 13:33:50|32.49|32.32|32.49|32.32|32.49|32.32|32.49|32.32|1
1740404040000|2025-02-24 13:34:00|32.48|32.31|32.48|32.31|32.48|32.31|32.48|32.31|1
1740404050000|2025-02-24 13:34:10|32.47|32.3|32.46|32.29|32.47|32.3|32.46|32.29|2
1740404060000|2025-02-24 13:34:20|32.47|32.3|32.46|32.29|32.48|32.31|32.45|32.28|5
1740404070000|2025-02-24 13:34:30|32.48|32.31|32.47|32.3|32.49|32.32|32.47|32.3|4
1740404100000|2025-02-24 13:35:00|32.46|32.29|32.46|32.29|32.46|32.29|32.46|32.29|1
1740404110000|2025-02-24 13:35:10|32.47|32.3|32.48|32.31|32.49|32.32|32.47|32.3|3
1740404130000|2025-02-24 13:35:30|32.49|32.32|32.49|32.32|32.49|32.32|32.49|32.32|1
1740404150000|2025-02-24 13:35:50|32.5|32.33|32.49|32.32|32.5|32.33|32.49|32.32|2
1740404160000|2025-02-24 13:36:00|32.5|32.33|32.5|32.33|32.51|32.34|32.49|32.32|7
1740404170000|2025-02-24 13:36:10|32.51|32.34|32.53|32.36|32.54|32.37|32.51|32.34|5
1740404180000|2025-02-24 13:36:20|32.54|32.37|32.54|32.37|32.54|32.37|32.53|32.36|3
1740404190000|2025-02-24 13:36:30|32.53|32.36|32.53|32.36|32.53|32.36|32.53|32.36|1
1740404200000|2025-02-24 13:36:40|32.54|32.37|32.54|32.37|32.54|32.37|32.53|32.36|3
1740404210000|2025-02-24 13:36:50|32.53|32.36|32.52|32.35|32.53|32.36|32.52|32.35|2
1740404220000|2025-02-24 13:37:00|32.51|32.34|32.52|32.35|32.52|32.35|32.51|32.34|2
1740404230000|2025-02-24 13:37:10|32.56|32.39|32.55|32.38|32.56|32.39|32.55|32.38|4
1740404250000|2025-02-24 13:37:30|32.54|32.37|32.53|32.36|32.55|32.38|32.53|32.36|5
1740404260000|2025-02-24 13:37:40|32.52|32.35|32.53|32.36|32.53|32.36|32.52|32.35|2
1740404270000|2025-02-24 13:37:50|32.52|32.35|32.52|32.35|32.53|32.36|32.52|32.35|3
1740404280000|2025-02-24 13:38:00|32.53|32.36|32.54|32.37|32.55|32.38|32.53|32.36|7
1740404290000|2025-02-24 13:38:10|32.56|32.39|32.56|32.39|32.56|32.39|32.56|32.39|1
1740404300000|2025-02-24 13:38:20|32.55|32.38|32.54|32.37|32.56|32.39|32.54|32.37|4
1740404310000|2025-02-24 13:38:30|32.53|32.36|32.53|32.36|32.53|32.36|32.53|32.36|1
1740404320000|2025-02-24 13:38:40|32.54|32.37|32.54|32.37|32.54|32.37|32.53|32.36|3
1740404330000|2025-02-24 13:38:50|32.53|32.36|32.53|32.36|32.53|32.36|32.53|32.36|1
1740404350000|2025-02-24 13:39:10|32.54|32.37|32.53|32.36|32.54|32.37|32.53|32.36|2
1740404360000|2025-02-24 13:39:20|32.52|32.35|32.53|32.36|32.53|32.36|32.52|32.35|2
1740404380000|2025-02-24 13:39:40|32.55|32.38|32.56|32.39|32.56|32.39|32.55|32.38|2
1740404390000|2025-02-24 13:39:50|32.55|32.38|32.54|32.37|32.55|32.38|32.54|32.37|2
1740404400000|2025-02-24 13:40:00|32.53|32.36|32.53|32.36|32.53|32.36|32.53|32.36|1
1740404420000|2025-02-24 13:40:20|32.52|32.35|32.51|32.34|32.52|32.35|32.51|32.34|4
1740404430000|2025-02-24 13:40:30|32.52|32.35|32.51|32.34|32.52|32.35|32.51|32.34|2
1740404440000|2025-02-24 13:40:40|32.5|32.33|32.51|32.34|32.51|32.34|32.5|32.33|2
1740404450000|2025-02-24 13:40:50|32.52|32.35|32.51|32.34|32.52|32.35|32.51|32.34|4
1740404460000|2025-02-24 13:41:00|32.52|32.35|32.52|32.35|32.53|32.36|32.51|32.34|7
1740404470000|2025-02-24 13:41:10|32.51|32.34|32.49|32.32|32.52|32.35|32.49|32.32|5
1740404480000|2025-02-24 13:41:20|32.48|32.31|32.49|32.32|32.49|32.32|32.48|32.31|2
1740404490000|2025-02-24 13:41:30|32.48|32.31|32.48|32.31|32.48|32.31|32.48|32.31|1
1740404500000|2025-02-24 13:41:40|32.49|32.32|32.49|32.32|32.5|32.33|32.49|32.32|3
1740404530000|2025-02-24 13:42:10|32.48|32.31|32.48|32.31|32.49|32.32|32.48|32.31|5
1740404550000|2025-02-24 13:42:30|32.49|32.32|32.5|32.33|32.5|32.33|32.48|32.31|4
1740404560000|2025-02-24 13:42:40|32.49|32.32|32.49|32.32|32.49|32.32|32.48|32.31|3
1740404570000|2025-02-24 13:42:50|32.48|32.31|32.48|32.31|32.49|32.32|32.48|32.31|3
1740404580000|2025-02-24 13:43:00|32.47|32.3|32.47|32.3|32.47|32.3|32.46|32.29|3
1740404590000|2025-02-24 13:43:10|32.45|32.28|32.44|32.27|32.45|32.28|32.44|32.27|2
1740404600000|2025-02-24 13:43:20|32.46|32.29|32.47|32.3|32.47|32.3|32.45|32.28|3
1740404610000|2025-02-24 13:43:30|32.48|32.31|32.48|32.31|32.48|32.31|32.48|32.31|1
1740404620000|2025-02-24 13:43:40|32.47|32.3|32.46|32.29|32.47|32.3|32.46|32.29|2
1740404630000|2025-02-24 13:43:50|32.45|32.28|32.45|32.28|32.46|32.29|32.45|32.28|5
1740404640000|2025-02-24 13:44:00|32.46|32.29|32.46|32.29|32.46|32.29|32.46|32.29|1
1740404660000|2025-02-24 13:44:20|32.47|32.3|32.47|32.3|32.47|32.3|32.47|32.3|1
1740404690000|2025-02-24 13:44:50|32.46|32.29|32.45|32.28|32.46|32.29|32.44|32.27|4
1740404700000|2025-02-24 13:45:00|32.44|32.27|32.43|32.26|32.44|32.27|32.42|32.25|6
1740404710000|2025-02-24 13:45:10|32.42|32.25|32.41|32.24|32.42|32.25|32.4|32.23|4
1740404720000|2025-02-24 13:45:20|32.4|32.23|32.41|32.24|32.42|32.25|32.4|32.23|10
1740404730000|2025-02-24 13:45:30|32.42|32.25|32.42|32.25|32.43|32.26|32.42|32.25|7
1740404740000|2025-02-24 13:45:40|32.43|32.26|32.42|32.25|32.43|32.26|32.42|32.25|6
1740404760000|2025-02-24 13:46:00|32.43|32.26|32.44|32.27|32.44|32.27|32.42|32.25|8
1740404770000|2025-02-24 13:46:10|32.45|32.28|32.43|32.26|32.45|32.28|32.43|32.26|5
1740404780000|2025-02-24 13:46:20|32.44|32.27|32.42|32.25|32.44|32.27|32.42|32.25|5
1740404790000|2025-02-24 13:46:30|32.43|32.26|32.43|32.26|32.43|32.26|32.42|32.25|3
1740404800000|2025-02-24 13:46:40|32.44|32.27|32.43|32.26|32.44|32.27|32.43|32.26|4
1740404810000|2025-02-24 13:46:50|32.44|32.27|32.44|32.27|32.44|32.27|32.43|32.26|7
1740404820000|2025-02-24 13:47:00|32.45|32.28|32.45|32.28|32.45|32.28|32.44|32.27|3
1740404830000|2025-02-24 13:47:10|32.46|32.29|32.47|32.3|32.47|32.3|32.46|32.29|8
1740404850000|2025-02-24 13:47:30|32.45|32.28|32.45|32.28|32.46|32.29|32.45|32.28|5
1740404860000|2025-02-24 13:47:40|32.44|32.27|32.43|32.26|32.46|32.29|32.43|32.26|8
1740404870000|2025-02-24 13:47:50|32.44|32.27|32.46|32.29|32.46|32.29|32.44|32.27|5
1740404880000|2025-02-24 13:48:00|32.47|32.3|32.48|32.31|32.48|32.31|32.47|32.3|4
1740404890000|2025-02-24 13:48:10|32.49|32.32|32.5|32.33|32.51|32.34|32.49|32.32|8
1740404900000|2025-02-24 13:48:20|32.51|32.34|32.51|32.34|32.51|32.34|32.5|32.33|9
1740404910000|2025-02-24 13:48:30|32.5|32.33|32.51|32.34|32.51|32.34|32.5|32.33|8
1740404920000|2025-02-24 13:48:40|32.5|32.33|32.5|32.33|32.5|32.33|32.5|32.33|1
1740404930000|2025-02-24 13:48:50|32.49|32.32|32.49|32.32|32.49|32.32|32.49|32.32|1
1740404940000|2025-02-24 13:49:00|32.48|32.31|32.49|32.32|32.5|32.33|32.48|32.31|6
1740404950000|2025-02-24 13:49:10|32.5|32.33|32.48|32.31|32.5|32.33|32.47|32.3|6
1740404960000|2025-02-24 13:49:20|32.47|32.3|32.48|32.31|32.49|32.32|32.47|32.3|4
1740404980000|2025-02-24 13:49:40|32.47|32.3|32.45|32.28|32.47|32.3|32.45|32.28|9
1740404990000|2025-02-24 13:49:50|32.46|32.29|32.47|32.3|32.47|32.3|32.46|32.29|2
1740405000000|2025-02-24 13:50:00|32.46|32.29|32.5|32.33|32.5|32.33|32.45|32.28|9
1740405010000|2025-02-24 13:50:10|32.49|32.32|32.49|32.32|32.5|32.33|32.48|32.31|7
1740405020000|2025-02-24 13:50:20|32.5|32.33|32.5|32.33|32.51|32.34|32.49|32.32|5
1740405030000|2025-02-24 13:50:30|32.49|32.32|32.5|32.33|32.5|32.33|32.49|32.32|2
1740405040000|2025-02-24 13:50:40|32.49|32.32|32.48|32.31|32.49|32.32|32.47|32.3|5
1740405050000|2025-02-24 13:50:50|32.49|32.32|32.49|32.32|32.49|32.32|32.48|32.31|5
1740405060000|2025-02-24 13:51:00|32.5|32.33|32.51|32.34|32.51|32.34|32.49|32.32|6
1740405070000|2025-02-24 13:51:10|32.52|32.35|32.51|32.34|32.52|32.35|32.51|32.34|2
1740405080000|2025-02-24 13:51:20|32.5|32.33|32.5|32.33|32.5|32.33|32.49|32.32|7
1740405090000|2025-02-24 13:51:30|32.49|32.32|32.49|32.32|32.5|32.33|32.49|32.32|3
1740405110000|2025-02-24 13:51:50|32.5|32.33|32.49|32.32|32.5|32.33|32.49|32.32|4
1740405120000|2025-02-24 13:52:00|32.48|32.31|32.49|32.32|32.5|32.33|32.48|32.31|6
1740405130000|2025-02-24 13:52:10|32.5|32.33|32.49|32.32|32.5|32.33|32.48|32.31|8
1740405140000|2025-02-24 13:52:20|32.5|32.33|32.5|32.33|32.5|32.33|32.49|32.32|3
1740405150000|2025-02-24 13:52:30|32.49|32.32|32.46|32.29|32.49|32.32|32.46|32.29|6
1740405170000|2025-02-24 13:52:50|32.45|32.28|32.45|32.28|32.45|32.28|32.45|32.28|1
1740405180000|2025-02-24 13:53:00|32.44|32.27|32.43|32.26|32.45|32.28|32.43|32.26|4
1740405190000|2025-02-24 13:53:10|32.41|32.24|32.38|32.21|32.42|32.25|32.37|32.2|7
1740405200000|2025-02-24 13:53:20|32.36|32.19|32.39|32.22|32.39|32.22|32.36|32.19|4
1740405210000|2025-02-24 13:53:30|32.4|32.23|32.41|32.24|32.41|32.24|32.39|32.22|4
1740405220000|2025-02-24 13:53:40|32.42|32.25|32.39|32.22|32.42|32.25|32.39|32.22|8
1740405230000|2025-02-24 13:53:50|32.38|32.21|32.38|32.21|32.38|32.21|32.38|32.21|1
1740405240000|2025-02-24 13:54:00|32.39|32.22|32.37|32.2|32.39|32.22|32.37|32.2|5
1740405250000|2025-02-24 13:54:10|32.38|32.21|32.38|32.21|32.39|32.22|32.37|32.2|5
1740405260000|2025-02-24 13:54:20|32.39|32.22|32.4|32.23|32.4|32.23|32.39|32.22|2
1740405270000|2025-02-24 13:54:30|32.39|32.22|32.4|32.23|32.4|32.23|32.39|32.22|4
1740405280000|2025-02-24 13:54:40|32.39|32.22|32.37|32.2|32.39|32.22|32.37|32.2|7
1740405290000|2025-02-24 13:54:50|32.38|32.21|32.36|32.19|32.38|32.21|32.36|32.19|3
1740405300000|2025-02-24 13:55:00|32.35|32.18|32.34|32.17|32.35|32.18|32.33|32.16|5
1740405310000|2025-02-24 13:55:10|32.33|32.16|32.34|32.17|32.35|32.18|32.33|32.16|4
1740405330000|2025-02-24 13:55:30|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740405340000|2025-02-24 13:55:40|32.31|32.14|32.32|32.15|32.32|32.15|32.31|32.14|6
1740405350000|2025-02-24 13:55:50|32.33|32.16|32.33|32.16|32.33|32.16|32.33|32.16|1
1740405360000|2025-02-24 13:56:00|32.32|32.15|32.33|32.16|32.33|32.16|32.32|32.15|2
1740405370000|2025-02-24 13:56:10|32.32|32.15|32.31|32.14|32.32|32.15|32.31|32.14|2
1740405380000|2025-02-24 13:56:20|32.3|32.13|32.3|32.13|32.31|32.14|32.3|32.13|3
1740405390000|2025-02-24 13:56:30|32.29|32.12|32.29|32.12|32.3|32.13|32.29|32.12|5
1740405400000|2025-02-24 13:56:40|32.3|32.13|32.3|32.13|32.3|32.13|32.3|32.13|1
1740405410000|2025-02-24 13:56:50|32.31|32.14|32.32|32.15|32.32|32.15|32.3|32.13|4
1740405420000|2025-02-24 13:57:00|32.31|32.14|32.3|32.13|32.31|32.14|32.3|32.13|2
1740405430000|2025-02-24 13:57:10|32.29|32.12|32.3|32.13|32.31|32.14|32.29|32.12|6
1740405440000|2025-02-24 13:57:20|32.29|32.12|32.29|32.12|32.3|32.13|32.29|32.12|3
1740405450000|2025-02-24 13:57:30|32.3|32.13|32.28|32.11|32.3|32.13|32.28|32.11|3
1740405460000|2025-02-24 13:57:40|32.27|32.1|32.28|32.11|32.28|32.11|32.27|32.1|4
1740405470000|2025-02-24 13:57:50|32.29|32.12|32.29|32.12|32.3|32.13|32.29|32.12|7
1740405480000|2025-02-24 13:58:00|32.27|32.1|32.28|32.11|32.29|32.12|32.27|32.1|8
1740405490000|2025-02-24 13:58:10|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|2
1740405500000|2025-02-24 13:58:20|32.29|32.12|32.28|32.11|32.29|32.12|32.27|32.1|4
1740405510000|2025-02-24 13:58:30|32.27|32.1|32.27|32.1|32.28|32.11|32.27|32.1|3
1740405520000|2025-02-24 13:58:40|32.28|32.11|32.28|32.11|32.28|32.11|32.28|32.11|1
1740405540000|2025-02-24 13:59:00|32.27|32.1|32.28|32.11|32.28|32.11|32.27|32.1|4
1740405550000|2025-02-24 13:59:10|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|2
1740405560000|2025-02-24 13:59:20|32.27|32.1|32.25|32.08|32.27|32.1|32.25|32.08|3
1740405570000|2025-02-24 13:59:30|32.26|32.09|32.26|32.09|32.26|32.09|32.25|32.08|3
1740405580000|2025-02-24 13:59:40|32.27|32.1|32.26|32.09|32.27|32.1|32.26|32.09|2
1740405590000|2025-02-24 13:59:50|32.27|32.1|32.27|32.1|32.27|32.1|32.26|32.09|3
1740405600000|2025-02-24 14:00:00|32.26|32.09|32.27|32.1|32.27|32.1|32.25|32.08|5
1740405610000|2025-02-24 14:00:10|32.28|32.11|32.28|32.11|32.29|32.12|32.27|32.1|5
1740405620000|2025-02-24 14:00:20|32.29|32.12|32.29|32.12|32.29|32.12|32.29|32.12|1
1740405630000|2025-02-24 14:00:30|32.28|32.11|32.27|32.1|32.29|32.12|32.26|32.09|9
1740405640000|2025-02-24 14:00:40|32.28|32.11|32.29|32.12|32.29|32.12|32.27|32.1|12
1740405650000|2025-02-24 14:00:50|32.3|32.13|32.3|32.13|32.31|32.14|32.29|32.12|5
1740405660000|2025-02-24 14:01:00|32.31|32.14|32.3|32.13|32.31|32.14|32.3|32.13|4
1740405670000|2025-02-24 14:01:10|32.31|32.14|32.28|32.11|32.31|32.14|32.28|32.11|6
1740405680000|2025-02-24 14:01:20|32.27|32.1|32.27|32.1|32.28|32.11|32.27|32.1|7
1740405690000|2025-02-24 14:01:30|32.29|32.12|32.29|32.12|32.29|32.12|32.28|32.11|5
1740405700000|2025-02-24 14:01:40|32.3|32.13|32.3|32.13|32.3|32.13|32.3|32.13|1
1740405710000|2025-02-24 14:01:50|32.29|32.12|32.31|32.14|32.32|32.15|32.29|32.12|8
1740405730000|2025-02-24 14:02:10|32.34|32.17|32.34|32.17|32.34|32.17|32.34|32.17|1
1740405740000|2025-02-24 14:02:20|32.35|32.18|32.36|32.19|32.36|32.19|32.34|32.17|4
1740405750000|2025-02-24 14:02:30|32.37|32.2|32.31|32.14|32.37|32.2|32.31|32.14|11
1740405760000|2025-02-24 14:02:40|32.3|32.13|32.3|32.13|32.32|32.15|32.29|32.12|9
1740405770000|2025-02-24 14:02:50|32.29|32.12|32.29|32.12|32.3|32.13|32.29|32.12|5
1740405780000|2025-02-24 14:03:00|32.28|32.11|32.28|32.11|32.29|32.12|32.27|32.1|11
1740405790000|2025-02-24 14:03:10|32.27|32.1|32.28|32.11|32.28|32.11|32.27|32.1|4
1740405800000|2025-02-24 14:03:20|32.27|32.1|32.29|32.12|32.29|32.12|32.27|32.1|3
1740405810000|2025-02-24 14:03:30|32.28|32.11|32.28|32.11|32.28|32.11|32.27|32.1|7
1740405820000|2025-02-24 14:03:40|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|2
1740405830000|2025-02-24 14:03:50|32.27|32.1|32.28|32.11|32.28|32.11|32.26|32.09|5
1740405840000|2025-02-24 14:04:00|32.27|32.1|32.28|32.11|32.29|32.12|32.27|32.1|8
1740405850000|2025-02-24 14:04:10|32.27|32.1|32.28|32.11|32.29|32.12|32.26|32.09|7
1740405860000|2025-02-24 14:04:20|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|4
1740405870000|2025-02-24 14:04:30|32.29|32.12|32.28|32.11|32.29|32.12|32.27|32.1|12
1740405880000|2025-02-24 14:04:40|32.29|32.12|32.3|32.13|32.3|32.13|32.28|32.11|6
1740405890000|2025-02-24 14:04:50|32.31|32.14|32.3|32.13|32.31|32.14|32.3|32.13|6
1740405900000|2025-02-24 14:05:00|32.29|32.12|32.3|32.13|32.31|32.14|32.29|32.12|8
1740405910000|2025-02-24 14:05:10|32.29|32.12|32.3|32.13|32.32|32.15|32.29|32.12|6
1740405930000|2025-02-24 14:05:30|32.31|32.14|32.31|32.14|32.32|32.15|32.31|32.14|5
1740405950000|2025-02-24 14:05:50|32.3|32.13|32.3|32.13|32.31|32.14|32.29|32.12|7
1740405960000|2025-02-24 14:06:00|32.31|32.14|32.28|32.11|32.31|32.14|32.27|32.1|6
1740405970000|2025-02-24 14:06:10|32.27|32.1|32.29|32.12|32.31|32.14|32.27|32.1|10
1740405980000|2025-02-24 14:06:20|32.28|32.11|32.3|32.13|32.31|32.14|32.28|32.11|9
1740405990000|2025-02-24 14:06:30|32.29|32.12|32.28|32.11|32.29|32.12|32.28|32.11|2
1740406000000|2025-02-24 14:06:40|32.29|32.12|32.26|32.09|32.29|32.12|32.25|32.08|8
1740406010000|2025-02-24 14:06:50|32.25|32.08|32.24|32.07|32.26|32.09|32.24|32.07|4
1740406020000|2025-02-24 14:07:00|32.23|32.06|32.24|32.07|32.24|32.07|32.22|32.05|4
1740406030000|2025-02-24 14:07:10|32.25|32.08|32.23|32.06|32.26|32.09|32.23|32.06|7
1740406040000|2025-02-24 14:07:20|32.24|32.07|32.26|32.09|32.26|32.09|32.23|32.06|5
1740406050000|2025-02-24 14:07:30|32.25|32.08|32.23|32.06|32.25|32.08|32.22|32.05|9
1740406060000|2025-02-24 14:07:40|32.22|32.05|32.21|32.04|32.23|32.06|32.21|32.04|8
1740406070000|2025-02-24 14:07:50|32.22|32.05|32.21|32.04|32.22|32.05|32.2|32.03|12
1740406080000|2025-02-24 14:08:00|32.2|32.03|32.2|32.03|32.21|32.04|32.2|32.03|5
1740406090000|2025-02-24 14:08:10|32.19|32.02|32.19|32.02|32.2|32.03|32.18|32.01|7
1740406100000|2025-02-24 14:08:20|32.18|32.01|32.18|32.01|32.19|32.02|32.18|32.01|3
1740406110000|2025-02-24 14:08:30|32.17|32|32.17|32|32.18|32.01|32.17|32|3
1740406130000|2025-02-24 14:08:50|32.18|32.01|32.18|32.01|32.18|32.01|32.17|32|3
1740406140000|2025-02-24 14:09:00|32.17|32|32.18|32.01|32.19|32.02|32.17|32|12
1740406150000|2025-02-24 14:09:10|32.17|32|32.19|32.02|32.21|32.04|32.17|32|10
1740406160000|2025-02-24 14:09:20|32.18|32.01|32.19|32.02|32.19|32.02|32.18|32.01|2
1740406170000|2025-02-24 14:09:30|32.18|32.01|32.19|32.02|32.19|32.02|32.18|32.01|2
1740406180000|2025-02-24 14:09:40|32.18|32.01|32.19|32.02|32.19|32.02|32.18|32.01|4
1740406190000|2025-02-24 14:09:50|32.18|32.01|32.19|32.02|32.19|32.02|32.18|32.01|2
1740406210000|2025-02-24 14:10:10|32.21|32.04|32.22|32.05|32.24|32.07|32.21|32.04|8
1740406220000|2025-02-24 14:10:20|32.24|32.07|32.24|32.07|32.25|32.08|32.23|32.06|9
1740406230000|2025-02-24 14:10:30|32.25|32.08|32.2|32.03|32.25|32.08|32.2|32.03|6
1740406240000|2025-02-24 14:10:40|32.21|32.04|32.21|32.04|32.22|32.05|32.2|32.03|5
1740406250000|2025-02-24 14:10:50|32.22|32.05|32.23|32.06|32.24|32.07|32.22|32.05|8
1740406260000|2025-02-24 14:11:00|32.24|32.07|32.22|32.05|32.24|32.07|32.22|32.05|7
1740406270000|2025-02-24 14:11:10|32.21|32.04|32.2|32.03|32.21|32.04|32.2|32.03|8
1740406280000|2025-02-24 14:11:20|32.19|32.02|32.2|32.03|32.2|32.03|32.19|32.02|2
1740406290000|2025-02-24 14:11:30|32.19|32.02|32.2|32.03|32.21|32.04|32.19|32.02|4
1740406300000|2025-02-24 14:11:40|32.19|32.02|32.18|32.01|32.2|32.03|32.18|32.01|6
1740406310000|2025-02-24 14:11:50|32.19|32.02|32.2|32.03|32.2|32.03|32.19|32.02|4
1740406330000|2025-02-24 14:12:10|32.19|32.02|32.19|32.02|32.2|32.03|32.18|32.01|9
1740406340000|2025-02-24 14:12:20|32.2|32.03|32.19|32.02|32.2|32.03|32.19|32.02|4
1740406350000|2025-02-24 14:12:30|32.2|32.03|32.19|32.02|32.2|32.03|32.19|32.02|2
1740406360000|2025-02-24 14:12:40|32.18|32.01|32.19|32.02|32.19|32.02|32.18|32.01|2
1740406380000|2025-02-24 14:13:00|32.2|32.03|32.19|32.02|32.21|32.04|32.19|32.02|6
1740406390000|2025-02-24 14:13:10|32.21|32.04|32.2|32.03|32.21|32.04|32.19|32.02|6
1740406400000|2025-02-24 14:13:20|32.21|32.04|32.19|32.02|32.21|32.04|32.18|32.01|7
1740406410000|2025-02-24 14:13:30|32.18|32.01|32.19|32.02|32.21|32.04|32.18|32.01|11
1740406420000|2025-02-24 14:13:40|32.2|32.03|32.19|32.02|32.2|32.03|32.18|32.01|8
1740406430000|2025-02-24 14:13:50|32.18|32.01|32.14|31.97|32.18|32.01|32.14|31.97|9
1740406440000|2025-02-24 14:14:00|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|8
1740406450000|2025-02-24 14:14:10|32.15|31.98|32.12|31.95|32.15|31.98|32.12|31.95|8
1740406460000|2025-02-24 14:14:20|32.11|31.94|32.13|31.96|32.13|31.96|32.11|31.94|7
1740406470000|2025-02-24 14:14:30|32.14|31.97|32.12|31.95|32.14|31.97|32.11|31.94|5
1740406480000|2025-02-24 14:14:40|32.11|31.94|32.13|31.96|32.13|31.96|32.11|31.94|3
1740406490000|2025-02-24 14:14:50|32.14|31.97|32.13|31.96|32.14|31.97|32.11|31.94|8
1740406500000|2025-02-24 14:15:00|32.12|31.95|32.12|31.95|32.14|31.97|32.11|31.94|9
1740406510000|2025-02-24 14:15:10|32.13|31.96|32.13|31.96|32.14|31.97|32.12|31.95|6
1740406520000|2025-02-24 14:15:20|32.14|31.97|32.14|31.97|32.15|31.98|32.13|31.96|6
1740406530000|2025-02-24 14:15:30|32.13|31.96|32.15|31.98|32.15|31.98|32.13|31.96|3
1740406550000|2025-02-24 14:15:50|32.16|31.99|32.14|31.97|32.16|31.99|32.14|31.97|6
1740406560000|2025-02-24 14:16:00|32.13|31.96|32.13|31.96|32.14|31.97|32.13|31.96|5
1740406570000|2025-02-24 14:16:10|32.14|31.97|32.15|31.98|32.16|31.99|32.13|31.96|8
1740406580000|2025-02-24 14:16:20|32.16|31.99|32.17|32|32.17|32|32.15|31.98|8
1740406590000|2025-02-24 14:16:30|32.16|31.99|32.15|31.98|32.17|32|32.15|31.98|6
1740406600000|2025-02-24 14:16:40|32.14|31.97|32.15|31.98|32.15|31.98|32.14|31.97|2
1740406610000|2025-02-24 14:16:50|32.14|31.97|32.16|31.99|32.16|31.99|32.14|31.97|5
1740406620000|2025-02-24 14:17:00|32.15|31.98|32.18|32.01|32.18|32.01|32.15|31.98|3
1740406640000|2025-02-24 14:17:20|32.15|31.98|32.15|31.98|32.15|31.98|32.13|31.96|5
1740406650000|2025-02-24 14:17:30|32.14|31.97|32.15|31.98|32.17|32|32.14|31.97|7
1740406660000|2025-02-24 14:17:40|32.14|31.97|32.15|31.98|32.15|31.98|32.14|31.97|4
1740406670000|2025-02-24 14:17:50|32.16|31.99|32.16|31.99|32.17|32|32.15|31.98|5
1740406680000|2025-02-24 14:18:00|32.17|32|32.17|32|32.17|32|32.16|31.99|5
1740406690000|2025-02-24 14:18:10|32.18|32.01|32.2|32.03|32.21|32.04|32.18|32.01|8
1740406700000|2025-02-24 14:18:20|32.19|32.02|32.19|32.02|32.2|32.03|32.18|32.01|5
1740406710000|2025-02-24 14:18:30|32.2|32.03|32.19|32.02|32.2|32.03|32.18|32.01|6
1740406720000|2025-02-24 14:18:40|32.18|32.01|32.18|32.01|32.18|32.01|32.16|31.99|8
1740406730000|2025-02-24 14:18:50|32.19|32.02|32.17|32|32.19|32.02|32.16|31.99|9
1740406740000|2025-02-24 14:19:00|32.18|32.01|32.19|32.02|32.19|32.02|32.17|32|8
1740406750000|2025-02-24 14:19:10|32.2|32.03|32.18|32.01|32.2|32.03|32.16|31.99|9
1740406760000|2025-02-24 14:19:20|32.17|32|32.17|32|32.18|32.01|32.16|31.99|7
1740406770000|2025-02-24 14:19:30|32.18|32.01|32.18|32.01|32.18|32.01|32.17|32|3
1740406780000|2025-02-24 14:19:40|32.19|32.02|32.18|32.01|32.19|32.02|32.18|32.01|2
1740406790000|2025-02-24 14:19:50|32.2|32.03|32.18|32.01|32.2|32.03|32.18|32.01|3
1740406800000|2025-02-24 14:20:00|32.19|32.02|32.19|32.02|32.19|32.02|32.18|32.01|3
1740406810000|2025-02-24 14:20:10|32.2|32.03|32.18|32.01|32.2|32.03|32.18|32.01|3
1740406840000|2025-02-24 14:20:40|32.17|32|32.19|32.02|32.2|32.03|32.17|32|4
1740406850000|2025-02-24 14:20:50|32.18|32.01|32.17|32|32.18|32.01|32.17|32|2
1740406860000|2025-02-24 14:21:00|32.16|31.99|32.13|31.96|32.16|31.99|32.12|31.95|6
1740406870000|2025-02-24 14:21:10|32.14|31.97|32.12|31.95|32.14|31.97|32.12|31.95|7
1740406880000|2025-02-24 14:21:20|32.14|31.97|32.13|31.96|32.14|31.97|32.13|31.96|10
1740406890000|2025-02-24 14:21:30|32.14|31.97|32.14|31.97|32.15|31.98|32.14|31.97|9
1740406900000|2025-02-24 14:21:40|32.15|31.98|32.12|31.95|32.15|31.98|32.12|31.95|6
1740406910000|2025-02-24 14:21:50|32.11|31.94|32.11|31.94|32.12|31.95|32.1|31.93|8
1740406920000|2025-02-24 14:22:00|32.1|31.93|32.11|31.94|32.11|31.94|32.08|31.91|8
1740406930000|2025-02-24 14:22:10|32.1|31.93|32.1|31.93|32.11|31.94|32.1|31.93|5
1740406940000|2025-02-24 14:22:20|32.11|31.94|32.11|31.94|32.12|31.95|32.1|31.93|7
1740406950000|2025-02-24 14:22:30|32.12|31.95|32.12|31.95|32.13|31.96|32.11|31.94|8
1740406960000|2025-02-24 14:22:40|32.13|31.96|32.13|31.96|32.14|31.97|32.12|31.95|7
1740406970000|2025-02-24 14:22:50|32.14|31.97|32.13|31.96|32.15|31.98|32.13|31.96|8
1740406980000|2025-02-24 14:23:00|32.12|31.95|32.13|31.96|32.14|31.97|32.12|31.95|7
1740406990000|2025-02-24 14:23:10|32.12|31.95|32.09|31.92|32.13|31.96|32.09|31.92|6
1740407000000|2025-02-24 14:23:20|32.1|31.93|32.07|31.9|32.1|31.93|32.07|31.9|8
1740407010000|2025-02-24 14:23:30|32.08|31.91|32.07|31.9|32.08|31.91|32.06|31.89|6
1740407030000|2025-02-24 14:23:50|32.05|31.88|32.08|31.91|32.08|31.91|32.05|31.88|5
1740407040000|2025-02-24 14:24:00|32.09|31.92|32.09|31.92|32.1|31.93|32.07|31.9|9
1740407050000|2025-02-24 14:24:10|32.1|31.93|32.09|31.92|32.1|31.93|32.09|31.92|4
1740407060000|2025-02-24 14:24:20|32.1|31.93|32.1|31.93|32.12|31.95|32.09|31.92|9
1740407070000|2025-02-24 14:24:30|32.11|31.94|32.11|31.94|32.13|31.96|32.11|31.94|11
1740407080000|2025-02-24 14:24:40|32.1|31.93|32.1|31.93|32.11|31.94|32.1|31.93|3
1740407090000|2025-02-24 14:24:50|32.09|31.92|32.1|31.93|32.11|31.94|32.09|31.92|4
1740407100000|2025-02-24 14:25:00|32.09|31.92|32.14|31.97|32.14|31.97|32.09|31.92|6
1740407110000|2025-02-24 14:25:10|32.13|31.96|32.14|31.97|32.15|31.98|32.13|31.96|8
1740407120000|2025-02-24 14:25:20|32.15|31.98|32.15|31.98|32.16|31.99|32.14|31.97|7
1740407130000|2025-02-24 14:25:30|32.14|31.97|32.14|31.97|32.15|31.98|32.14|31.97|5
1740407140000|2025-02-24 14:25:40|32.15|31.98|32.14|31.97|32.15|31.98|32.13|31.96|4
1740407150000|2025-02-24 14:25:50|32.13|31.96|32.16|31.99|32.16|31.99|32.13|31.96|12
1740407160000|2025-02-24 14:26:00|32.14|31.97|32.15|31.98|32.16|31.99|32.13|31.96|10
1740407170000|2025-02-24 14:26:10|32.14|31.97|32.16|31.99|32.16|31.99|32.14|31.97|5
1740407180000|2025-02-24 14:26:20|32.17|32|32.14|31.97|32.17|32|32.14|31.97|16
1740407190000|2025-02-24 14:26:30|32.15|31.98|32.14|31.97|32.15|31.98|32.13|31.96|8
1740407200000|2025-02-24 14:26:40|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|2
1740407220000|2025-02-24 14:27:00|32.15|31.98|32.13|31.96|32.15|31.98|32.13|31.96|3
1740407230000|2025-02-24 14:27:10|32.12|31.95|32.12|31.95|32.12|31.95|32.12|31.95|1
1740407240000|2025-02-24 14:27:20|32.11|31.94|32.11|31.94|32.12|31.95|32.1|31.93|5
1740407250000|2025-02-24 14:27:30|32.1|31.93|32.08|31.91|32.11|31.94|32.08|31.91|7
1740407260000|2025-02-24 14:27:40|32.07|31.9|32.09|31.92|32.1|31.93|32.07|31.9|9
1740407270000|2025-02-24 14:27:50|32.08|31.91|32.06|31.89|32.08|31.91|32.05|31.88|13
1740407280000|2025-02-24 14:28:00|32.05|31.88|32.07|31.9|32.07|31.9|32.05|31.88|6
1740407290000|2025-02-24 14:28:10|32.05|31.88|32.07|31.9|32.07|31.9|32.05|31.88|5
1740407300000|2025-02-24 14:28:20|32.06|31.89|32.06|31.89|32.07|31.9|32.05|31.88|7
1740407310000|2025-02-24 14:28:30|32.07|31.9|32.05|31.88|32.07|31.9|32.05|31.88|5
1740407320000|2025-02-24 14:28:40|32.06|31.89|32.05|31.88|32.06|31.89|32.05|31.88|4
1740407330000|2025-02-24 14:28:50|32.06|31.89|32.05|31.88|32.06|31.89|32.05|31.88|4
1740407340000|2025-02-24 14:29:00|32.06|31.89|32.06|31.89|32.07|31.9|32.05|31.88|9
1740407350000|2025-02-24 14:29:10|32.05|31.88|32.03|31.86|32.07|31.9|32.03|31.86|7
1740407360000|2025-02-24 14:29:20|32.04|31.87|32.05|31.88|32.05|31.88|32.03|31.86|4
1740407370000|2025-02-24 14:29:30|32.04|31.87|32.04|31.87|32.04|31.87|32.04|31.87|1
1740407380000|2025-02-24 14:29:40|32.05|31.88|32.04|31.87|32.06|31.89|32.04|31.87|8
1740407400000|2025-02-24 14:30:00|32.06|31.89|32.05|31.88|32.06|31.89|32.05|31.88|4
1740407420000|2025-02-24 14:30:20|32.04|31.87|32.05|31.88|32.05|31.88|32.04|31.87|4
1740407430000|2025-02-24 14:30:30|32.04|31.87|32.04|31.87|32.06|31.89|32.04|31.87|7
1740407440000|2025-02-24 14:30:40|32.03|31.86|32.08|31.91|32.08|31.91|32.03|31.86|12
1740407450000|2025-02-24 14:30:50|32.07|31.9|32.1|31.93|32.11|31.94|32.07|31.9|10
1740407460000|2025-02-24 14:31:00|32.11|31.94|32.2|32.03|32.2|32.03|32.11|31.94|10
1740407470000|2025-02-24 14:31:10|32.21|32.04|32.21|32.04|32.23|32.06|32.21|32.04|9
1740407480000|2025-02-24 14:31:20|32.2|32.03|32.2|32.03|32.22|32.05|32.19|32.02|12
1740407490000|2025-02-24 14:31:30|32.21|32.04|32.22|32.05|32.22|32.05|32.2|32.03|8
1740407500000|2025-02-24 14:31:40|32.23|32.06|32.24|32.07|32.24|32.07|32.22|32.05|14
1740407510000|2025-02-24 14:31:50|32.25|32.08|32.23|32.06|32.25|32.08|32.22|32.05|12
1740407520000|2025-02-24 14:32:00|32.24|32.07|32.24|32.07|32.25|32.08|32.2|32.03|17
1740407530000|2025-02-24 14:32:10|32.25|32.08|32.28|32.11|32.29|32.12|32.25|32.08|10
1740407540000|2025-02-24 14:32:20|32.29|32.12|32.24|32.07|32.3|32.13|32.24|32.07|11
1740407550000|2025-02-24 14:32:30|32.26|32.09|32.24|32.07|32.28|32.11|32.24|32.07|12
1740407560000|2025-02-24 14:32:40|32.23|32.06|32.26|32.09|32.29|32.12|32.23|32.06|10
1740407570000|2025-02-24 14:32:50|32.24|32.07|32.26|32.09|32.26|32.09|32.24|32.07|4
1740407580000|2025-02-24 14:33:00|32.24|32.07|32.2|32.03|32.24|32.07|32.18|32.01|19
1740407590000|2025-02-24 14:33:10|32.19|32.02|32.17|32|32.2|32.03|32.17|32|11
1740407600000|2025-02-24 14:33:20|32.18|32.01|32.18|32.01|32.19|32.02|32.17|32|6
1740407610000|2025-02-24 14:33:30|32.19|32.02|32.19|32.02|32.19|32.02|32.16|31.99|8
1740407620000|2025-02-24 14:33:40|32.18|32.01|32.14|31.97|32.2|32.03|32.13|31.96|12
1740407630000|2025-02-24 14:33:50|32.13|31.96|32.13|31.96|32.15|31.98|32.12|31.95|8
1740407640000|2025-02-24 14:34:00|32.14|31.97|32.16|31.99|32.17|32|32.13|31.96|15
1740407650000|2025-02-24 14:34:10|32.15|31.98|32.2|32.03|32.21|32.04|32.15|31.98|12
1740407660000|2025-02-24 14:34:20|32.19|32.02|32.18|32.01|32.19|32.02|32.15|31.98|12
1740407670000|2025-02-24 14:34:30|32.19|32.02|32.19|32.02|32.2|32.03|32.18|32.01|7
1740407680000|2025-02-24 14:34:40|32.2|32.03|32.19|32.02|32.2|32.03|32.18|32.01|10
1740407690000|2025-02-24 14:34:50|32.18|32.01|32.16|31.99|32.19|32.02|32.16|31.99|6
1740407700000|2025-02-24 14:35:00|32.15|31.98|32.19|32.02|32.2|32.03|32.15|31.98|14
1740407710000|2025-02-24 14:35:10|32.2|32.03|32.2|32.03|32.21|32.04|32.18|32.01|11
1740407720000|2025-02-24 14:35:20|32.19|32.02|32.15|31.98|32.2|32.03|32.15|31.98|11
1740407730000|2025-02-24 14:35:30|32.14|31.97|32.11|31.94|32.15|31.98|32.11|31.94|5
1740407740000|2025-02-24 14:35:40|32.12|31.95|32.1|31.93|32.12|31.95|32.09|31.92|11
1740407750000|2025-02-24 14:35:50|32.11|31.94|32.11|31.94|32.14|31.97|32.1|31.93|7
1740407760000|2025-02-24 14:36:00|32.13|31.96|32.11|31.94|32.13|31.96|32.1|31.93|14
1740407770000|2025-02-24 14:36:10|32.12|31.95|32.12|31.95|32.12|31.95|32.09|31.92|10
1740407780000|2025-02-24 14:36:20|32.11|31.94|32.1|31.93|32.11|31.94|32.09|31.92|8
1740407790000|2025-02-24 14:36:30|32.11|31.94|32.11|31.94|32.11|31.94|32.1|31.93|3
1740407810000|2025-02-24 14:36:50|32.09|31.92|32.1|31.93|32.1|31.93|32.09|31.92|4
1740407820000|2025-02-24 14:37:00|32.09|31.92|32.11|31.94|32.11|31.94|32.08|31.91|8
1740407840000|2025-02-24 14:37:20|32.1|31.93|32.09|31.92|32.12|31.95|32.09|31.92|6
1740407850000|2025-02-24 14:37:30|32.1|31.93|32.11|31.94|32.12|31.95|32.1|31.93|6
1740407860000|2025-02-24 14:37:40|32.1|31.93|32.09|31.92|32.1|31.93|32.07|31.9|6
1740407870000|2025-02-24 14:37:50|32.1|31.93|32.08|31.91|32.1|31.93|32.08|31.91|5
1740407880000|2025-02-24 14:38:00|32.09|31.92|32.13|31.96|32.13|31.96|32.09|31.92|7
1740407890000|2025-02-24 14:38:10|32.14|31.97|32.15|31.98|32.15|31.98|32.13|31.96|12
1740407900000|2025-02-24 14:38:20|32.14|31.97|32.14|31.97|32.16|31.99|32.14|31.97|6
1740407910000|2025-02-24 14:38:30|32.15|31.98|32.14|31.97|32.15|31.98|32.14|31.97|2
1740407920000|2025-02-24 14:38:40|32.16|31.99|32.15|31.98|32.17|32|32.14|31.97|6
1740407930000|2025-02-24 14:38:50|32.16|31.99|32.13|31.96|32.16|31.99|32.13|31.96|10
1740407940000|2025-02-24 14:39:00|32.14|31.97|32.17|32|32.17|32|32.13|31.96|13
1740407950000|2025-02-24 14:39:10|32.16|31.99|32.12|31.95|32.16|31.99|32.12|31.95|9
1740407960000|2025-02-24 14:39:20|32.13|31.96|32.13|31.96|32.14|31.97|32.12|31.95|6
1740407970000|2025-02-24 14:39:30|32.12|31.95|32.09|31.92|32.12|31.95|32.09|31.92|12
1740407980000|2025-02-24 14:39:40|32.08|31.91|32.09|31.92|32.09|31.92|32.08|31.91|4
1740408000000|2025-02-24 14:40:00|32.1|31.93|32.1|31.93|32.11|31.94|32.09|31.92|8
1740408010000|2025-02-24 14:40:10|32.09|31.92|32.05|31.88|32.1|31.93|32.05|31.88|11
1740408020000|2025-02-24 14:40:20|32.06|31.89|32.09|31.92|32.09|31.92|32.05|31.88|13
1740408030000|2025-02-24 14:40:30|32.08|31.91|32.08|31.91|32.1|31.93|32.07|31.9|12
1740408040000|2025-02-24 14:40:40|32.09|31.92|32.09|31.92|32.1|31.93|32.08|31.91|8
1740408050000|2025-02-24 14:40:50|32.07|31.9|32.07|31.9|32.09|31.92|32.06|31.89|10
1740408060000|2025-02-24 14:41:00|32.06|31.89|32.04|31.87|32.07|31.9|32.04|31.87|15
1740408070000|2025-02-24 14:41:10|32.05|31.88|32.05|31.88|32.05|31.88|32.04|31.87|7
1740408080000|2025-02-24 14:41:20|32.04|31.87|32.05|31.88|32.06|31.89|32.03|31.86|10
1740408090000|2025-02-24 14:41:30|32.06|31.89|32.04|31.87|32.06|31.89|32.04|31.87|7
1740408100000|2025-02-24 14:41:40|32.05|31.88|32.03|31.86|32.05|31.88|32.02|31.85|5
1740408110000|2025-02-24 14:41:50|32.02|31.85|32|31.83|32.02|31.85|32|31.83|7
1740408120000|2025-02-24 14:42:00|32.01|31.84|31.95|31.78|32.01|31.84|31.95|31.78|10
1740408130000|2025-02-24 14:42:10|31.94|31.77|31.93|31.76|31.95|31.78|31.93|31.76|11
1740408140000|2025-02-24 14:42:20|31.92|31.75|31.91|31.74|31.94|31.77|31.91|31.74|8
1740408150000|2025-02-24 14:42:30|31.92|31.75|31.91|31.74|31.93|31.76|31.91|31.74|11
1740408160000|2025-02-24 14:42:40|31.92|31.75|31.91|31.74|31.93|31.76|31.91|31.74|6
1740408170000|2025-02-24 14:42:50|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|4
1740408180000|2025-02-24 14:43:00|31.93|31.76|31.95|31.78|31.95|31.78|31.92|31.75|11
1740408190000|2025-02-24 14:43:10|31.93|31.76|31.93|31.76|31.93|31.76|31.91|31.74|8
1740408200000|2025-02-24 14:43:20|31.94|31.77|31.93|31.76|31.94|31.77|31.92|31.75|6
1740408210000|2025-02-24 14:43:30|31.94|31.77|31.93|31.76|31.94|31.77|31.92|31.75|8
1740408220000|2025-02-24 14:43:40|31.92|31.75|31.95|31.78|31.97|31.8|31.92|31.75|8
1740408230000|2025-02-24 14:43:50|31.94|31.77|31.94|31.77|31.95|31.78|31.93|31.76|9
1740408240000|2025-02-24 14:44:00|31.93|31.76|31.94|31.77|31.94|31.77|31.92|31.75|8
1740408250000|2025-02-24 14:44:10|31.92|31.75|31.94|31.77|31.94|31.77|31.92|31.75|9
1740408260000|2025-02-24 14:44:20|31.92|31.75|31.92|31.75|31.93|31.76|31.91|31.74|9
1740408270000|2025-02-24 14:44:30|31.91|31.74|31.94|31.77|31.95|31.78|31.91|31.74|13
1740408280000|2025-02-24 14:44:40|31.96|31.79|31.95|31.78|31.97|31.8|31.93|31.76|9
1740408290000|2025-02-24 14:44:50|31.96|31.79|31.95|31.78|31.96|31.79|31.93|31.76|7
1740408300000|2025-02-24 14:45:00|31.94|31.77|31.93|31.76|31.96|31.79|31.93|31.76|15
1740408310000|2025-02-24 14:45:10|31.94|31.77|31.97|31.8|31.97|31.8|31.94|31.77|6
1740408320000|2025-02-24 14:45:20|31.96|31.79|31.96|31.79|31.97|31.8|31.95|31.78|7
1740408330000|2025-02-24 14:45:30|31.97|31.8|32|31.83|32.01|31.84|31.97|31.8|9
1740408340000|2025-02-24 14:45:40|31.98|31.81|32|31.83|32|31.83|31.98|31.81|3
1740408350000|2025-02-24 14:45:50|31.99|31.82|32.01|31.84|32.01|31.84|31.99|31.82|5
1740408360000|2025-02-24 14:46:00|32|31.83|32.01|31.84|32.02|31.85|32|31.83|6
1740408370000|2025-02-24 14:46:10|31.99|31.82|31.98|31.81|32|31.83|31.98|31.81|11
1740408380000|2025-02-24 14:46:20|31.96|31.79|31.93|31.76|31.97|31.8|31.93|31.76|8
1740408390000|2025-02-24 14:46:30|31.94|31.77|31.92|31.75|31.94|31.77|31.92|31.75|3
1740408400000|2025-02-24 14:46:40|31.91|31.74|31.91|31.74|31.92|31.75|31.91|31.74|5
1740408410000|2025-02-24 14:46:50|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|9
1740408420000|2025-02-24 14:47:00|31.91|31.74|31.93|31.76|31.94|31.77|31.91|31.74|8
1740408430000|2025-02-24 14:47:10|31.94|31.77|31.92|31.75|31.94|31.77|31.92|31.75|9
1740408440000|2025-02-24 14:47:20|31.93|31.76|31.94|31.77|31.96|31.79|31.93|31.76|8
1740408450000|2025-02-24 14:47:30|31.93|31.76|31.93|31.76|31.94|31.77|31.91|31.74|8
1740408460000|2025-02-24 14:47:40|31.92|31.75|31.95|31.78|31.95|31.78|31.91|31.74|10
1740408470000|2025-02-24 14:47:50|31.93|31.76|31.93|31.76|31.94|31.77|31.93|31.76|5
1740408480000|2025-02-24 14:48:00|31.95|31.78|31.97|31.8|31.98|31.81|31.93|31.76|10
1740408490000|2025-02-24 14:48:10|31.96|31.79|31.95|31.78|31.98|31.81|31.95|31.78|10
1740408500000|2025-02-24 14:48:20|31.94|31.77|31.94|31.77|31.95|31.78|31.93|31.76|6
1740408510000|2025-02-24 14:48:30|31.95|31.78|31.94|31.77|31.96|31.79|31.93|31.76|12
1740408520000|2025-02-24 14:48:40|31.95|31.78|31.93|31.76|31.95|31.78|31.92|31.75|10
1740408530000|2025-02-24 14:48:50|31.94|31.77|31.93|31.76|31.94|31.77|31.93|31.76|2
1740408550000|2025-02-24 14:49:10|31.92|31.75|31.94|31.77|31.94|31.77|31.92|31.75|5
1740408560000|2025-02-24 14:49:20|31.95|31.78|31.95|31.78|31.95|31.78|31.94|31.77|3
1740408570000|2025-02-24 14:49:30|31.94|31.77|31.91|31.74|31.94|31.77|31.91|31.74|4
1740408580000|2025-02-24 14:49:40|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|4
1740408590000|2025-02-24 14:49:50|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|5
1740408600000|2025-02-24 14:50:00|31.91|31.74|31.91|31.74|31.91|31.74|31.9|31.73|7
1740408610000|2025-02-24 14:50:10|31.9|31.73|31.86|31.69|31.9|31.73|31.86|31.69|7
1740408620000|2025-02-24 14:50:20|31.87|31.7|31.85|31.68|31.87|31.7|31.84|31.67|5
1740408630000|2025-02-24 14:50:30|31.84|31.67|31.81|31.64|31.84|31.67|31.77|31.6|15
1740408640000|2025-02-24 14:50:40|31.82|31.65|31.81|31.64|31.82|31.65|31.8|31.63|8
1740408650000|2025-02-24 14:50:50|31.8|31.63|31.83|31.66|31.83|31.66|31.8|31.63|9
1740408660000|2025-02-24 14:51:00|31.84|31.67|31.86|31.69|31.88|31.71|31.84|31.67|11
1740408670000|2025-02-24 14:51:10|31.85|31.68|31.85|31.68|31.85|31.68|31.81|31.64|10
1740408680000|2025-02-24 14:51:20|31.86|31.69|31.88|31.71|31.88|31.71|31.85|31.68|12
1740408690000|2025-02-24 14:51:30|31.9|31.73|31.91|31.74|31.91|31.74|31.89|31.72|10
1740408700000|2025-02-24 14:51:40|31.9|31.73|31.89|31.72|31.9|31.73|31.89|31.72|8
1740408710000|2025-02-24 14:51:50|31.9|31.73|31.88|31.71|31.9|31.73|31.87|31.7|15
1740408720000|2025-02-24 14:52:00|31.87|31.7|31.87|31.7|31.87|31.7|31.86|31.69|5
1740408730000|2025-02-24 14:52:10|31.85|31.68|31.83|31.66|31.85|31.68|31.82|31.65|5
1740408740000|2025-02-24 14:52:20|31.82|31.65|31.83|31.66|31.84|31.67|31.81|31.64|11
1740408750000|2025-02-24 14:52:30|31.82|31.65|31.82|31.65|31.82|31.65|31.82|31.65|1
1740408760000|2025-02-24 14:52:40|31.83|31.66|31.82|31.65|31.83|31.66|31.81|31.64|4
1740408770000|2025-02-24 14:52:50|31.83|31.66|31.85|31.68|31.85|31.68|31.82|31.65|9
1740408780000|2025-02-24 14:53:00|31.84|31.67|31.8|31.63|31.84|31.67|31.79|31.62|11
1740408790000|2025-02-24 14:53:10|31.79|31.62|31.79|31.62|31.8|31.63|31.78|31.61|11
1740408800000|2025-02-24 14:53:20|31.78|31.61|31.77|31.6|31.79|31.62|31.77|31.6|6
1740408810000|2025-02-24 14:53:30|31.78|31.61|31.76|31.59|31.78|31.61|31.76|31.59|3
1740408820000|2025-02-24 14:53:40|31.71|31.54|31.7|31.53|31.71|31.54|31.7|31.53|2
1740408830000|2025-02-24 14:53:50|31.71|31.54|31.69|31.52|31.71|31.54|31.69|31.52|7
1740408840000|2025-02-24 14:54:00|31.7|31.53|31.75|31.58|31.75|31.58|31.7|31.53|6
1740408850000|2025-02-24 14:54:10|31.76|31.59|31.77|31.6|31.77|31.6|31.76|31.59|6
1740408860000|2025-02-24 14:54:20|31.78|31.61|31.73|31.56|31.78|31.61|31.72|31.55|9
1740408870000|2025-02-24 14:54:30|31.74|31.57|31.76|31.59|31.78|31.61|31.72|31.55|9
1740408880000|2025-02-24 14:54:40|31.75|31.58|31.77|31.6|31.77|31.6|31.73|31.56|9
1740408890000|2025-02-24 14:54:50|31.76|31.59|31.76|31.59|31.77|31.6|31.74|31.57|8
1740408900000|2025-02-24 14:55:00|31.77|31.6|31.73|31.56|31.77|31.6|31.73|31.56|9
1740408910000|2025-02-24 14:55:10|31.75|31.58|31.75|31.58|31.77|31.6|31.73|31.56|10
1740408920000|2025-02-24 14:55:20|31.74|31.57|31.74|31.57|31.75|31.58|31.72|31.55|7
1740408930000|2025-02-24 14:55:30|31.73|31.56|31.73|31.56|31.76|31.59|31.73|31.56|8
1740408940000|2025-02-24 14:55:40|31.74|31.57|31.74|31.57|31.74|31.57|31.72|31.55|9
1740408950000|2025-02-24 14:55:50|31.73|31.56|31.73|31.56|31.74|31.57|31.72|31.55|7
1740408960000|2025-02-24 14:56:00|31.72|31.55|31.73|31.56|31.74|31.57|31.72|31.55|10
1740408970000|2025-02-24 14:56:10|31.74|31.57|31.73|31.56|31.74|31.57|31.72|31.55|8
1740408980000|2025-02-24 14:56:20|31.74|31.57|31.71|31.54|31.74|31.57|31.68|31.51|9
1740408990000|2025-02-24 14:56:30|31.72|31.55|31.72|31.55|31.73|31.56|31.71|31.54|8
1740409000000|2025-02-24 14:56:40|31.73|31.56|31.72|31.55|31.73|31.56|31.72|31.55|2
1740409010000|2025-02-24 14:56:50|31.73|31.56|31.73|31.56|31.73|31.56|31.72|31.55|3
1740409030000|2025-02-24 14:57:10|31.72|31.55|31.72|31.55|31.73|31.56|31.71|31.54|7
1740409050000|2025-02-24 14:57:30|31.67|31.5|31.62|31.45|31.67|31.5|31.62|31.45|4
1740409060000|2025-02-24 14:57:40|31.61|31.44|31.64|31.47|31.64|31.47|31.61|31.44|7
1740409070000|2025-02-24 14:57:50|31.63|31.46|31.61|31.44|31.63|31.46|31.61|31.44|5
1740409080000|2025-02-24 14:58:00|31.62|31.45|31.62|31.45|31.63|31.46|31.61|31.44|7
1740409090000|2025-02-24 14:58:10|31.63|31.46|31.63|31.46|31.66|31.49|31.62|31.45|8
1740409100000|2025-02-24 14:58:20|31.64|31.47|31.64|31.47|31.66|31.49|31.63|31.46|11
1740409110000|2025-02-24 14:58:30|31.65|31.48|31.67|31.5|31.68|31.51|31.63|31.46|9
1740409120000|2025-02-24 14:58:40|31.68|31.51|31.68|31.51|31.69|31.52|31.68|31.51|5
1740409130000|2025-02-24 14:58:50|31.69|31.52|31.67|31.5|31.69|31.52|31.67|31.5|5
1740409140000|2025-02-24 14:59:00|31.66|31.49|31.67|31.5|31.69|31.52|31.66|31.49|8
1740409150000|2025-02-24 14:59:10|31.68|31.51|31.7|31.53|31.7|31.53|31.68|31.51|3
1740409160000|2025-02-24 14:59:20|31.69|31.52|31.66|31.49|31.69|31.52|31.65|31.48|7
1740409170000|2025-02-24 14:59:30|31.67|31.5|31.67|31.5|31.67|31.5|31.65|31.48|7
1740409180000|2025-02-24 14:59:40|31.66|31.49|31.66|31.49|31.67|31.5|31.65|31.48|7
1740409190000|2025-02-24 14:59:50|31.65|31.48|31.65|31.48|31.66|31.49|31.64|31.47|5
1740409200000|2025-02-24 15:00:00|31.64|31.47|31.61|31.44|31.65|31.48|31.61|31.44|10
1740409210000|2025-02-24 15:00:10|31.62|31.45|31.63|31.46|31.64|31.47|31.62|31.45|8
1740409220000|2025-02-24 15:00:20|31.62|31.45|31.65|31.48|31.65|31.48|31.62|31.45|8
1740409230000|2025-02-24 15:00:30|31.64|31.47|31.65|31.48|31.65|31.48|31.64|31.47|8
1740409240000|2025-02-24 15:00:40|31.66|31.49|31.69|31.52|31.69|31.52|31.66|31.49|5
1740409260000|2025-02-24 15:01:00|31.66|31.49|31.67|31.5|31.69|31.52|31.64|31.47|6
1740409270000|2025-02-24 15:01:10|31.66|31.49|31.61|31.44|31.66|31.49|31.6|31.43|7
1740409280000|2025-02-24 15:01:20|31.6|31.43|31.6|31.43|31.61|31.44|31.59|31.42|7
1740409290000|2025-02-24 15:01:30|31.59|31.42|31.59|31.42|31.61|31.44|31.59|31.42|6
1740409300000|2025-02-24 15:01:40|31.57|31.4|31.53|31.36|31.58|31.41|31.53|31.36|7
1740409310000|2025-02-24 15:01:50|31.55|31.38|31.55|31.38|31.58|31.41|31.53|31.36|12
1740409320000|2025-02-24 15:02:00|31.56|31.39|31.56|31.39|31.58|31.41|31.53|31.36|11
1740409330000|2025-02-24 15:02:10|31.55|31.38|31.57|31.4|31.6|31.43|31.55|31.38|8
1740409340000|2025-02-24 15:02:20|31.56|31.39|31.57|31.4|31.6|31.43|31.56|31.39|12
1740409350000|2025-02-24 15:02:30|31.56|31.39|31.56|31.39|31.58|31.41|31.55|31.38|12
1740409360000|2025-02-24 15:02:40|31.55|31.38|31.59|31.42|31.6|31.43|31.55|31.38|10
1740409370000|2025-02-24 15:02:50|31.58|31.41|31.6|31.43|31.6|31.43|31.56|31.39|12
1740409380000|2025-02-24 15:03:00|31.59|31.42|31.57|31.4|31.6|31.43|31.55|31.38|10
1740409390000|2025-02-24 15:03:10|31.58|31.41|31.58|31.41|31.6|31.43|31.56|31.39|9
1740409400000|2025-02-24 15:03:20|31.57|31.4|31.55|31.38|31.57|31.4|31.55|31.38|5
1740409410000|2025-02-24 15:03:30|31.56|31.39|31.55|31.38|31.56|31.39|31.54|31.37|8
1740409420000|2025-02-24 15:03:40|31.56|31.39|31.55|31.38|31.56|31.39|31.53|31.36|6
1740409430000|2025-02-24 15:03:50|31.56|31.39|31.54|31.37|31.56|31.39|31.53|31.36|7
1740409440000|2025-02-24 15:04:00|31.55|31.38|31.59|31.42|31.6|31.43|31.54|31.37|15
1740409450000|2025-02-24 15:04:10|31.6|31.43|31.59|31.42|31.63|31.46|31.58|31.41|9
1740409460000|2025-02-24 15:04:20|31.58|31.41|31.56|31.39|31.6|31.43|31.55|31.38|8
1740409480000|2025-02-24 15:04:40|31.57|31.4|31.57|31.4|31.59|31.42|31.57|31.4|7
1740409490000|2025-02-24 15:04:50|31.58|31.41|31.61|31.44|31.62|31.45|31.57|31.4|10
1740409500000|2025-02-24 15:05:00|31.62|31.45|31.61|31.44|31.64|31.47|31.6|31.43|15
1740409510000|2025-02-24 15:05:10|31.63|31.46|31.54|31.37|31.63|31.46|31.54|31.37|10
1740409520000|2025-02-24 15:05:20|31.56|31.39|31.57|31.4|31.59|31.42|31.56|31.39|8
1740409530000|2025-02-24 15:05:30|31.56|31.39|31.55|31.38|31.58|31.41|31.55|31.38|12
1740409540000|2025-02-24 15:05:40|31.56|31.39|31.55|31.38|31.57|31.4|31.54|31.37|10
1740409550000|2025-02-24 15:05:50|31.54|31.37|31.54|31.37|31.56|31.39|31.54|31.37|5
1740409560000|2025-02-24 15:06:00|31.53|31.36|31.52|31.35|31.53|31.36|31.52|31.35|6
1740409570000|2025-02-24 15:06:10|31.53|31.36|31.53|31.36|31.54|31.37|31.53|31.36|5
1740409580000|2025-02-24 15:06:20|31.52|31.35|31.52|31.35|31.54|31.37|31.51|31.34|10
1740409590000|2025-02-24 15:06:30|31.51|31.34|31.44|31.27|31.52|31.35|31.43|31.26|11
1740409600000|2025-02-24 15:06:40|31.46|31.29|31.45|31.28|31.51|31.34|31.45|31.28|13
1740409610000|2025-02-24 15:06:50|31.46|31.29|31.44|31.27|31.46|31.29|31.44|31.27|9
1740409620000|2025-02-24 15:07:00|31.45|31.28|31.55|31.38|31.55|31.38|31.45|31.28|12
1740409630000|2025-02-24 15:07:10|31.53|31.36|31.54|31.37|31.54|31.37|31.51|31.34|5
1740409640000|2025-02-24 15:07:20|31.55|31.38|31.54|31.37|31.55|31.38|31.54|31.37|4
1740409650000|2025-02-24 15:07:30|31.55|31.38|31.53|31.36|31.55|31.38|31.53|31.36|5
1740409660000|2025-02-24 15:07:40|31.52|31.35|31.52|31.35|31.52|31.35|31.48|31.31|9
1740409670000|2025-02-24 15:07:50|31.51|31.34|31.53|31.36|31.53|31.36|31.51|31.34|5
1740409680000|2025-02-24 15:08:00|31.54|31.37|31.59|31.42|31.6|31.43|31.54|31.37|11
1740409690000|2025-02-24 15:08:10|31.58|31.41|31.59|31.42|31.59|31.42|31.57|31.4|8
1740409700000|2025-02-24 15:08:20|31.6|31.43|31.61|31.44|31.62|31.45|31.59|31.42|10
1740409710000|2025-02-24 15:08:30|31.6|31.43|31.6|31.43|31.61|31.44|31.6|31.43|9
1740409720000|2025-02-24 15:08:40|31.61|31.44|31.62|31.45|31.63|31.46|31.6|31.43|6
1740409730000|2025-02-24 15:08:50|31.63|31.46|31.63|31.46|31.65|31.48|31.62|31.45|7
1740409740000|2025-02-24 15:09:00|31.62|31.45|31.68|31.51|31.7|31.53|31.62|31.45|9
1740409750000|2025-02-24 15:09:10|31.69|31.52|31.7|31.53|31.72|31.55|31.68|31.51|9
1740409760000|2025-02-24 15:09:20|31.71|31.54|31.73|31.56|31.75|31.58|31.71|31.54|10
1740409770000|2025-02-24 15:09:30|31.74|31.57|31.74|31.57|31.75|31.58|31.73|31.56|5
1740409780000|2025-02-24 15:09:40|31.73|31.56|31.68|31.51|31.73|31.56|31.67|31.5|7
1740409790000|2025-02-24 15:09:50|31.67|31.5|31.64|31.47|31.67|31.5|31.64|31.47|7
1740409800000|2025-02-24 15:10:00|31.65|31.48|31.64|31.47|31.65|31.48|31.64|31.47|6
1740409810000|2025-02-24 15:10:10|31.65|31.48|31.73|31.56|31.73|31.56|31.65|31.48|11
1740409820000|2025-02-24 15:10:20|31.72|31.55|31.75|31.58|31.75|31.58|31.72|31.55|6
1740409830000|2025-02-24 15:10:30|31.74|31.57|31.75|31.58|31.75|31.58|31.73|31.56|6
1740409840000|2025-02-24 15:10:40|31.74|31.57|31.74|31.57|31.74|31.57|31.73|31.56|3
1740409850000|2025-02-24 15:10:50|31.75|31.58|31.76|31.59|31.77|31.6|31.75|31.58|6
1740409860000|2025-02-24 15:11:00|31.77|31.6|31.78|31.61|31.78|31.61|31.76|31.59|10
1740409870000|2025-02-24 15:11:10|31.77|31.6|31.77|31.6|31.78|31.61|31.76|31.59|11
1740409880000|2025-02-24 15:11:20|31.78|31.61|31.73|31.56|31.78|31.61|31.71|31.54|11
1740409890000|2025-02-24 15:11:30|31.72|31.55|31.74|31.57|31.74|31.57|31.71|31.54|5
1740409900000|2025-02-24 15:11:40|31.75|31.58|31.79|31.62|31.79|31.62|31.74|31.57|10
1740409910000|2025-02-24 15:11:50|31.78|31.61|31.77|31.6|31.79|31.62|31.76|31.59|10
1740409920000|2025-02-24 15:12:00|31.76|31.59|31.76|31.59|31.79|31.62|31.74|31.57|10
1740409930000|2025-02-24 15:12:10|31.77|31.6|31.79|31.62|31.79|31.62|31.77|31.6|9
1740409940000|2025-02-24 15:12:20|31.78|31.61|31.76|31.59|31.78|31.61|31.74|31.57|9
1740409950000|2025-02-24 15:12:30|31.78|31.61|31.81|31.64|31.81|31.64|31.76|31.59|11
1740409960000|2025-02-24 15:12:40|31.82|31.65|31.81|31.64|31.82|31.65|31.81|31.64|2
1740409970000|2025-02-24 15:12:50|31.82|31.65|31.82|31.65|31.84|31.67|31.81|31.64|6
1740409980000|2025-02-24 15:13:00|31.81|31.64|31.81|31.64|31.83|31.66|31.79|31.62|7
1740409990000|2025-02-24 15:13:10|31.82|31.65|31.82|31.65|31.83|31.66|31.76|31.59|12
1740410000000|2025-02-24 15:13:20|31.83|31.66|31.84|31.67|31.84|31.67|31.83|31.66|8
1740410010000|2025-02-24 15:13:30|31.83|31.66|31.86|31.69|31.86|31.69|31.83|31.66|6
1740410020000|2025-02-24 15:13:40|31.85|31.68|31.88|31.71|31.89|31.72|31.85|31.68|11
1740410030000|2025-02-24 15:13:50|31.87|31.7|31.89|31.72|31.89|31.72|31.87|31.7|7
1740410040000|2025-02-24 15:14:00|31.91|31.74|31.91|31.74|31.93|31.76|31.91|31.74|7
1740410050000|2025-02-24 15:14:10|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|3
1740410070000|2025-02-24 15:14:30|31.91|31.74|31.91|31.74|31.92|31.75|31.9|31.73|7
1740410080000|2025-02-24 15:14:40|31.9|31.73|31.92|31.75|31.92|31.75|31.9|31.73|4
1740410090000|2025-02-24 15:14:50|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740410100000|2025-02-24 15:15:00|31.9|31.73|31.88|31.71|31.9|31.73|31.88|31.71|4
1740410110000|2025-02-24 15:15:10|31.87|31.7|31.85|31.68|31.87|31.7|31.84|31.67|5
1740410120000|2025-02-24 15:15:20|31.86|31.69|31.84|31.67|31.86|31.69|31.83|31.66|5
1740410130000|2025-02-24 15:15:30|31.85|31.68|31.92|31.75|31.93|31.76|31.85|31.68|10
1740410140000|2025-02-24 15:15:40|31.91|31.74|31.92|31.75|31.93|31.76|31.91|31.74|4
1740410150000|2025-02-24 15:15:50|31.93|31.76|31.91|31.74|31.93|31.76|31.91|31.74|5
1740410160000|2025-02-24 15:16:00|31.92|31.75|31.91|31.74|31.92|31.75|31.9|31.73|8
1740410170000|2025-02-24 15:16:10|31.9|31.73|31.88|31.71|31.9|31.73|31.87|31.7|6
1740410180000|2025-02-24 15:16:20|31.9|31.73|31.85|31.68|31.9|31.73|31.85|31.68|12
1740410190000|2025-02-24 15:16:30|31.86|31.69|31.87|31.7|31.88|31.71|31.86|31.69|8
1740410200000|2025-02-24 15:16:40|31.88|31.71|31.86|31.69|31.91|31.74|31.86|31.69|15
1740410210000|2025-02-24 15:16:50|31.87|31.7|31.88|31.71|31.88|31.71|31.86|31.69|6
1740410220000|2025-02-24 15:17:00|31.89|31.72|31.86|31.69|31.92|31.75|31.86|31.69|8
1740410230000|2025-02-24 15:17:10|31.87|31.7|31.85|31.68|31.88|31.71|31.84|31.67|8
1740410240000|2025-02-24 15:17:20|31.84|31.67|31.83|31.66|31.84|31.67|31.81|31.64|10
1740410250000|2025-02-24 15:17:30|31.82|31.65|31.81|31.64|31.84|31.67|31.81|31.64|8
1740410260000|2025-02-24 15:17:40|31.82|31.65|31.82|31.65|31.83|31.66|31.81|31.64|5
1740410270000|2025-02-24 15:17:50|31.8|31.63|31.79|31.62|31.81|31.64|31.77|31.6|6
1740410280000|2025-02-24 15:18:00|31.78|31.61|31.77|31.6|31.8|31.63|31.77|31.6|7
1740410290000|2025-02-24 15:18:10|31.78|31.61|31.79|31.62|31.8|31.63|31.78|31.61|6
1740410300000|2025-02-24 15:18:20|31.78|31.61|31.82|31.65|31.82|31.65|31.78|31.61|13
1740410310000|2025-02-24 15:18:30|31.83|31.66|31.85|31.68|31.85|31.68|31.81|31.64|11
1740410320000|2025-02-24 15:18:40|31.84|31.67|31.82|31.65|31.85|31.68|31.81|31.64|11
1740410330000|2025-02-24 15:18:50|31.83|31.66|31.81|31.64|31.83|31.66|31.81|31.64|5
1740410340000|2025-02-24 15:19:00|31.82|31.65|31.82|31.65|31.83|31.66|31.79|31.62|9
1740410350000|2025-02-24 15:19:10|31.83|31.66|31.83|31.66|31.85|31.68|31.83|31.66|12
1740410360000|2025-02-24 15:19:20|31.82|31.65|31.81|31.64|31.83|31.66|31.81|31.64|4
1740410370000|2025-02-24 15:19:30|31.82|31.65|31.82|31.65|31.82|31.65|31.81|31.64|5
1740410380000|2025-02-24 15:19:40|31.83|31.66|31.8|31.63|31.83|31.66|31.8|31.63|7
1740410390000|2025-02-24 15:19:50|31.81|31.64|31.83|31.66|31.85|31.68|31.81|31.64|8
1740410400000|2025-02-24 15:20:00|31.84|31.67|31.87|31.7|31.91|31.74|31.84|31.67|13
1740410410000|2025-02-24 15:20:10|31.88|31.71|31.81|31.64|31.88|31.71|31.81|31.64|10
1740410420000|2025-02-24 15:20:20|31.8|31.63|31.83|31.66|31.83|31.66|31.8|31.63|6
1740410430000|2025-02-24 15:20:30|31.82|31.65|31.84|31.67|31.85|31.68|31.82|31.65|9
1740410440000|2025-02-24 15:20:40|31.83|31.66|31.82|31.65|31.83|31.66|31.81|31.64|6
1740410450000|2025-02-24 15:20:50|31.83|31.66|31.81|31.64|31.84|31.67|31.81|31.64|7
1740410460000|2025-02-24 15:21:00|31.82|31.65|31.82|31.65|31.84|31.67|31.81|31.64|13
1740410470000|2025-02-24 15:21:10|31.83|31.66|31.82|31.65|31.84|31.67|31.82|31.65|10
1740410480000|2025-02-24 15:21:20|31.81|31.64|31.83|31.66|31.83|31.66|31.81|31.64|9
1740410490000|2025-02-24 15:21:30|31.84|31.67|31.81|31.64|31.84|31.67|31.81|31.64|4
1740410500000|2025-02-24 15:21:40|31.8|31.63|31.75|31.58|31.8|31.63|31.75|31.58|12
1740410510000|2025-02-24 15:21:50|31.77|31.6|31.73|31.56|31.77|31.6|31.73|31.56|10
1740410520000|2025-02-24 15:22:00|31.74|31.57|31.74|31.57|31.75|31.58|31.73|31.56|9
1740410530000|2025-02-24 15:22:10|31.75|31.58|31.75|31.58|31.78|31.61|31.74|31.57|16
1740410540000|2025-02-24 15:22:20|31.76|31.59|31.77|31.6|31.78|31.61|31.76|31.59|7
1740410550000|2025-02-24 15:22:30|31.76|31.59|31.77|31.6|31.8|31.63|31.76|31.59|11
1740410560000|2025-02-24 15:22:40|31.76|31.59|31.8|31.63|31.8|31.63|31.76|31.59|6
1740410570000|2025-02-24 15:22:50|31.79|31.62|31.81|31.64|31.81|31.64|31.78|31.61|9
1740410580000|2025-02-24 15:23:00|31.8|31.63|31.79|31.62|31.81|31.64|31.78|31.61|10
1740410590000|2025-02-24 15:23:10|31.81|31.64|31.82|31.65|31.83|31.66|31.8|31.63|9
1740410600000|2025-02-24 15:23:20|31.81|31.64|31.84|31.67|31.85|31.68|31.8|31.63|11
1740410610000|2025-02-24 15:23:30|31.82|31.65|31.86|31.69|31.86|31.69|31.82|31.65|7
1740410620000|2025-02-24 15:23:40|31.87|31.7|31.84|31.67|31.88|31.71|31.84|31.67|8
1740410630000|2025-02-24 15:23:50|31.83|31.66|31.84|31.67|31.85|31.68|31.82|31.65|7
1740410640000|2025-02-24 15:24:00|31.83|31.66|31.82|31.65|31.83|31.66|31.79|31.62|7
1740410650000|2025-02-24 15:24:10|31.8|31.63|31.85|31.68|31.85|31.68|31.8|31.63|9
1740410660000|2025-02-24 15:24:20|31.86|31.69|31.87|31.7|31.87|31.7|31.85|31.68|6
1740410670000|2025-02-24 15:24:30|31.86|31.69|31.89|31.72|31.89|31.72|31.86|31.69|7
1740410680000|2025-02-24 15:24:40|31.88|31.71|31.88|31.71|31.89|31.72|31.87|31.7|7
1740410690000|2025-02-24 15:24:50|31.87|31.7|31.86|31.69|31.88|31.71|31.86|31.69|10
1740410700000|2025-02-24 15:25:00|31.87|31.7|31.82|31.65|31.88|31.71|31.81|31.64|16
1740410710000|2025-02-24 15:25:10|31.84|31.67|31.81|31.64|31.84|31.67|31.81|31.64|4
1740410720000|2025-02-24 15:25:20|31.82|31.65|31.82|31.65|31.82|31.65|31.81|31.64|5
1740410730000|2025-02-24 15:25:30|31.81|31.64|31.84|31.67|31.84|31.67|31.81|31.64|8
1740410740000|2025-02-24 15:25:40|31.83|31.66|31.83|31.66|31.84|31.67|31.83|31.66|3
1740410750000|2025-02-24 15:25:50|31.82|31.65|31.82|31.65|31.83|31.66|31.81|31.64|6
1740410760000|2025-02-24 15:26:00|31.81|31.64|31.81|31.64|31.83|31.66|31.8|31.63|7
1740410770000|2025-02-24 15:26:10|31.82|31.65|31.83|31.66|31.83|31.66|31.81|31.64|8
1740410780000|2025-02-24 15:26:20|31.82|31.65|31.81|31.64|31.82|31.65|31.8|31.63|6
1740410790000|2025-02-24 15:26:30|31.82|31.65|31.83|31.66|31.83|31.66|31.81|31.64|12
1740410800000|2025-02-24 15:26:40|31.82|31.65|31.82|31.65|31.83|31.66|31.82|31.65|3
1740410810000|2025-02-24 15:26:50|31.83|31.66|31.82|31.65|31.83|31.66|31.81|31.64|4
1740410820000|2025-02-24 15:27:00|31.81|31.64|31.76|31.59|31.83|31.66|31.76|31.59|9
1740410830000|2025-02-24 15:27:10|31.77|31.6|31.79|31.62|31.79|31.62|31.76|31.59|9
1740410840000|2025-02-24 15:27:20|31.78|31.61|31.76|31.59|31.79|31.62|31.76|31.59|9
1740410850000|2025-02-24 15:27:30|31.77|31.6|31.77|31.6|31.77|31.6|31.76|31.59|5
1740410860000|2025-02-24 15:27:40|31.76|31.59|31.78|31.61|31.78|31.61|31.76|31.59|5
1740410870000|2025-02-24 15:27:50|31.77|31.6|31.79|31.62|31.79|31.62|31.77|31.6|5
1740410880000|2025-02-24 15:28:00|31.77|31.6|31.74|31.57|31.77|31.6|31.74|31.57|6
1740410890000|2025-02-24 15:28:10|31.75|31.58|31.71|31.54|31.76|31.59|31.71|31.54|11
1740410900000|2025-02-24 15:28:20|31.7|31.53|31.7|31.53|31.71|31.54|31.68|31.51|8
1740410910000|2025-02-24 15:28:30|31.71|31.54|31.7|31.53|31.72|31.55|31.69|31.52|11
1740410920000|2025-02-24 15:28:40|31.71|31.54|31.69|31.52|31.71|31.54|31.69|31.52|7
1740410940000|2025-02-24 15:29:00|31.7|31.53|31.68|31.51|31.71|31.54|31.68|31.51|7
1740410950000|2025-02-24 15:29:10|31.69|31.52|31.69|31.52|31.7|31.53|31.69|31.52|3
1740410960000|2025-02-24 15:29:20|31.68|31.51|31.69|31.52|31.71|31.54|31.68|31.51|10
1740410970000|2025-02-24 15:29:30|31.7|31.53|31.69|31.52|31.7|31.53|31.68|31.51|6
1740410980000|2025-02-24 15:29:40|31.7|31.53|31.69|31.52|31.71|31.54|31.69|31.52|10
1740410990000|2025-02-24 15:29:50|31.68|31.51|31.69|31.52|31.7|31.53|31.68|31.51|6
1740411000000|2025-02-24 15:30:00|31.71|31.54|31.68|31.51|31.71|31.54|31.68|31.51|7
1740411010000|2025-02-24 15:30:10|31.67|31.5|31.67|31.5|31.69|31.52|31.66|31.49|9
1740411020000|2025-02-24 15:30:20|31.68|31.51|31.66|31.49|31.69|31.52|31.64|31.47|12
1740411030000|2025-02-24 15:30:30|31.67|31.5|31.68|31.51|31.69|31.52|31.67|31.5|8
1740411040000|2025-02-24 15:30:40|31.69|31.52|31.71|31.54|31.71|31.54|31.69|31.52|9
1740411050000|2025-02-24 15:30:50|31.7|31.53|31.7|31.53|31.7|31.53|31.7|31.53|1
1740411060000|2025-02-24 15:31:00|31.71|31.54|31.71|31.54|31.73|31.56|31.69|31.52|13
1740411070000|2025-02-24 15:31:10|31.69|31.52|31.71|31.54|31.71|31.54|31.68|31.51|6
1740411080000|2025-02-24 15:31:20|31.7|31.53|31.69|31.52|31.72|31.55|31.69|31.52|9
1740411090000|2025-02-24 15:31:30|31.7|31.53|31.69|31.52|31.71|31.54|31.69|31.52|7
1740411100000|2025-02-24 15:31:40|31.7|31.53|31.7|31.53|31.7|31.53|31.7|31.53|1
1740411110000|2025-02-24 15:31:50|31.71|31.54|31.69|31.52|31.72|31.55|31.69|31.52|7
1740411120000|2025-02-24 15:32:00|31.68|31.51|31.7|31.53|31.7|31.53|31.67|31.5|9
1740411130000|2025-02-24 15:32:10|31.71|31.54|31.69|31.52|31.72|31.55|31.69|31.52|12
1740411140000|2025-02-24 15:32:20|31.68|31.51|31.72|31.55|31.72|31.55|31.67|31.5|9
1740411160000|2025-02-24 15:32:40|31.73|31.56|31.73|31.56|31.74|31.57|31.72|31.55|9
1740411170000|2025-02-24 15:32:50|31.72|31.55|31.71|31.54|31.72|31.55|31.7|31.53|6
1740411180000|2025-02-24 15:33:00|31.72|31.55|31.75|31.58|31.75|31.58|31.72|31.55|8
1740411190000|2025-02-24 15:33:10|31.76|31.59|31.74|31.57|31.77|31.6|31.73|31.56|8
1740411200000|2025-02-24 15:33:20|31.73|31.56|31.73|31.56|31.75|31.58|31.73|31.56|7
1740411210000|2025-02-24 15:33:30|31.72|31.55|31.73|31.56|31.74|31.57|31.72|31.55|6
1740411220000|2025-02-24 15:33:40|31.72|31.55|31.72|31.55|31.72|31.55|31.71|31.54|3
1740411230000|2025-02-24 15:33:50|31.73|31.56|31.73|31.56|31.73|31.56|31.73|31.56|1
1740411240000|2025-02-24 15:34:00|31.72|31.55|31.73|31.56|31.74|31.57|31.72|31.55|6
1740411250000|2025-02-24 15:34:10|31.74|31.57|31.72|31.55|31.75|31.58|31.72|31.55|5
1740411260000|2025-02-24 15:34:20|31.71|31.54|31.72|31.55|31.75|31.58|31.71|31.54|12
1740411270000|2025-02-24 15:34:30|31.73|31.56|31.72|31.55|31.73|31.56|31.71|31.54|10
1740411280000|2025-02-24 15:34:40|31.7|31.53|31.7|31.53|31.7|31.53|31.69|31.52|3
1740411290000|2025-02-24 15:34:50|31.69|31.52|31.68|31.51|31.69|31.52|31.67|31.5|4
1740411300000|2025-02-24 15:35:00|31.66|31.49|31.68|31.51|31.7|31.53|31.66|31.49|6
1740411310000|2025-02-24 15:35:10|31.69|31.52|31.65|31.48|31.69|31.52|31.65|31.48|7
1740411320000|2025-02-24 15:35:20|31.64|31.47|31.67|31.5|31.67|31.5|31.63|31.46|8
1740411330000|2025-02-24 15:35:30|31.68|31.51|31.66|31.49|31.68|31.51|31.66|31.49|5
1740411340000|2025-02-24 15:35:40|31.65|31.48|31.65|31.48|31.65|31.48|31.65|31.48|1
1740411360000|2025-02-24 15:36:00|31.62|31.45|31.59|31.42|31.63|31.46|31.58|31.41|9
1740411370000|2025-02-24 15:36:10|31.6|31.43|31.56|31.39|31.6|31.43|31.56|31.39|7
1740411380000|2025-02-24 15:36:20|31.57|31.4|31.56|31.39|31.57|31.4|31.56|31.39|8
1740411390000|2025-02-24 15:36:30|31.55|31.38|31.56|31.39|31.58|31.41|31.55|31.38|14
1740411420000|2025-02-24 15:37:00|31.57|31.4|31.57|31.4|31.58|31.41|31.55|31.38|12
1740411430000|2025-02-24 15:37:10|31.58|31.41|31.59|31.42|31.61|31.44|31.56|31.39|15
1740411440000|2025-02-24 15:37:20|31.61|31.44|31.58|31.41|31.61|31.44|31.57|31.4|6
1740411450000|2025-02-24 15:37:30|31.59|31.42|31.58|31.41|31.6|31.43|31.58|31.41|7
1740411460000|2025-02-24 15:37:40|31.57|31.4|31.58|31.41|31.59|31.42|31.56|31.39|8
1740411470000|2025-02-24 15:37:50|31.59|31.42|31.59|31.42|31.6|31.43|31.58|31.41|7
1740411480000|2025-02-24 15:38:00|31.58|31.41|31.56|31.39|31.58|31.41|31.54|31.37|11
1740411490000|2025-02-24 15:38:10|31.57|31.4|31.61|31.44|31.62|31.45|31.57|31.4|11
1740411500000|2025-02-24 15:38:20|31.6|31.43|31.6|31.43|31.6|31.43|31.59|31.42|3
1740411510000|2025-02-24 15:38:30|31.59|31.42|31.58|31.41|31.6|31.43|31.56|31.39|11
1740411520000|2025-02-24 15:38:40|31.59|31.42|31.57|31.4|31.59|31.42|31.57|31.4|3
1740411530000|2025-02-24 15:38:50|31.56|31.39|31.58|31.41|31.58|31.41|31.55|31.38|7
1740411540000|2025-02-24 15:39:00|31.59|31.42|31.59|31.42|31.59|31.42|31.58|31.41|5
1740411560000|2025-02-24 15:39:20|31.61|31.44|31.62|31.45|31.62|31.45|31.61|31.44|4
1740411570000|2025-02-24 15:39:30|31.61|31.44|31.61|31.44|31.62|31.45|31.61|31.44|5
1740411580000|2025-02-24 15:39:40|31.62|31.45|31.57|31.4|31.62|31.45|31.57|31.4|7
1740411590000|2025-02-24 15:39:50|31.58|31.41|31.58|31.41|31.58|31.41|31.57|31.4|5
1740411600000|2025-02-24 15:40:00|31.57|31.4|31.61|31.44|31.61|31.44|31.57|31.4|7
1740411610000|2025-02-24 15:40:10|31.6|31.43|31.61|31.44|31.61|31.44|31.58|31.41|10
1740411620000|2025-02-24 15:40:20|31.6|31.43|31.61|31.44|31.62|31.45|31.6|31.43|8
1740411630000|2025-02-24 15:40:30|31.6|31.43|31.61|31.44|31.61|31.44|31.59|31.42|4
1740411640000|2025-02-24 15:40:40|31.62|31.45|31.61|31.44|31.62|31.45|31.6|31.43|8
1740411650000|2025-02-24 15:40:50|31.6|31.43|31.63|31.46|31.63|31.46|31.6|31.43|8
1740411660000|2025-02-24 15:41:00|31.64|31.47|31.65|31.48|31.65|31.48|31.63|31.46|7
1740411670000|2025-02-24 15:41:10|31.64|31.47|31.62|31.45|31.64|31.47|31.62|31.45|7
1740411680000|2025-02-24 15:41:20|31.61|31.44|31.62|31.45|31.63|31.46|31.61|31.44|7
1740411690000|2025-02-24 15:41:30|31.6|31.43|31.58|31.41|31.6|31.43|31.57|31.4|7
1740411700000|2025-02-24 15:41:40|31.57|31.4|31.59|31.42|31.59|31.42|31.56|31.39|6
1740411710000|2025-02-24 15:41:50|31.58|31.41|31.6|31.43|31.62|31.45|31.57|31.4|9
1740411720000|2025-02-24 15:42:00|31.61|31.44|31.6|31.43|31.62|31.45|31.58|31.41|9
1740411730000|2025-02-24 15:42:10|31.59|31.42|31.59|31.42|31.6|31.43|31.59|31.42|3
1740411740000|2025-02-24 15:42:20|31.58|31.41|31.6|31.43|31.6|31.43|31.58|31.41|3
1740411760000|2025-02-24 15:42:40|31.63|31.46|31.62|31.45|31.63|31.46|31.62|31.45|8
1740411770000|2025-02-24 15:42:50|31.6|31.43|31.62|31.45|31.62|31.45|31.6|31.43|3
1740411780000|2025-02-24 15:43:00|31.61|31.44|31.65|31.48|31.65|31.48|31.61|31.44|14
1740411790000|2025-02-24 15:43:10|31.64|31.47|31.61|31.44|31.64|31.47|31.6|31.43|9
1740411800000|2025-02-24 15:43:20|31.6|31.43|31.57|31.4|31.6|31.43|31.56|31.39|10
1740411810000|2025-02-24 15:43:30|31.56|31.39|31.55|31.38|31.58|31.41|31.55|31.38|8
1740411820000|2025-02-24 15:43:40|31.56|31.39|31.56|31.39|31.57|31.4|31.55|31.38|9
1740411830000|2025-02-24 15:43:50|31.57|31.4|31.57|31.4|31.58|31.41|31.56|31.39|4
1740411840000|2025-02-24 15:44:00|31.58|31.41|31.56|31.39|31.58|31.41|31.55|31.38|7
1740411850000|2025-02-24 15:44:10|31.55|31.38|31.54|31.37|31.56|31.39|31.54|31.37|4
1740411860000|2025-02-24 15:44:20|31.55|31.38|31.57|31.4|31.58|31.41|31.55|31.38|11
1740411870000|2025-02-24 15:44:30|31.56|31.39|31.58|31.41|31.58|31.41|31.56|31.39|6
1740411880000|2025-02-24 15:44:40|31.59|31.42|31.57|31.4|31.59|31.42|31.56|31.39|9
1740411890000|2025-02-24 15:44:50|31.56|31.39|31.57|31.4|31.58|31.41|31.56|31.39|9
1740411900000|2025-02-24 15:45:00|31.56|31.39|31.57|31.4|31.58|31.41|31.56|31.39|4
1740411910000|2025-02-24 15:45:10|31.56|31.39|31.59|31.42|31.59|31.42|31.56|31.39|6
1740411920000|2025-02-24 15:45:20|31.58|31.41|31.6|31.43|31.6|31.43|31.58|31.41|7
1740411930000|2025-02-24 15:45:30|31.59|31.42|31.55|31.38|31.59|31.42|31.54|31.37|7
1740411940000|2025-02-24 15:45:40|31.56|31.39|31.55|31.38|31.56|31.39|31.53|31.36|8
1740411950000|2025-02-24 15:45:50|31.54|31.37|31.55|31.38|31.55|31.38|31.54|31.37|4
1740411960000|2025-02-24 15:46:00|31.54|31.37|31.53|31.36|31.54|31.37|31.53|31.36|4
1740411970000|2025-02-24 15:46:10|31.52|31.35|31.5|31.33|31.53|31.36|31.5|31.33|7
1740411980000|2025-02-24 15:46:20|31.49|31.32|31.49|31.32|31.5|31.33|31.49|31.32|3
1740411990000|2025-02-24 15:46:30|31.48|31.31|31.46|31.29|31.48|31.31|31.46|31.29|3
1740412000000|2025-02-24 15:46:40|31.45|31.28|31.47|31.3|31.47|31.3|31.45|31.28|3
1740412020000|2025-02-24 15:47:00|31.48|31.31|31.48|31.31|31.48|31.31|31.47|31.3|3
1740412030000|2025-02-24 15:47:10|31.47|31.3|31.45|31.28|31.48|31.31|31.45|31.28|5
1740412040000|2025-02-24 15:47:20|31.44|31.27|31.44|31.27|31.44|31.27|31.44|31.27|1
1740412050000|2025-02-24 15:47:30|31.43|31.26|31.43|31.26|31.44|31.27|31.43|31.26|3
1740412060000|2025-02-24 15:47:40|31.42|31.25|31.42|31.25|31.42|31.25|31.42|31.25|1
1740412070000|2025-02-24 15:47:50|31.43|31.26|31.43|31.26|31.44|31.27|31.43|31.26|3
1740412080000|2025-02-24 15:48:00|31.42|31.25|31.44|31.27|31.45|31.28|31.42|31.25|6
1740412090000|2025-02-24 15:48:10|31.43|31.26|31.38|31.21|31.43|31.26|31.38|31.21|8
1740412100000|2025-02-24 15:48:20|31.39|31.22|31.41|31.24|31.42|31.25|31.39|31.22|9
1740412110000|2025-02-24 15:48:30|31.4|31.23|31.41|31.24|31.42|31.25|31.39|31.22|6
1740412120000|2025-02-24 15:48:40|31.42|31.25|31.41|31.24|31.43|31.26|31.4|31.23|6
1740412130000|2025-02-24 15:48:50|31.42|31.25|31.41|31.24|31.42|31.25|31.4|31.23|6
1740412140000|2025-02-24 15:49:00|31.42|31.25|31.43|31.26|31.44|31.27|31.42|31.25|9
1740412150000|2025-02-24 15:49:10|31.44|31.27|31.43|31.26|31.44|31.27|31.42|31.25|8
1740412160000|2025-02-24 15:49:20|31.42|31.25|31.39|31.22|31.42|31.25|31.38|31.21|11
1740412170000|2025-02-24 15:49:30|31.38|31.21|31.4|31.23|31.43|31.26|31.38|31.21|10
1740412180000|2025-02-24 15:49:40|31.39|31.22|31.4|31.23|31.41|31.24|31.38|31.21|7
1740412190000|2025-02-24 15:49:50|31.39|31.22|31.42|31.25|31.42|31.25|31.39|31.22|3
1740412200000|2025-02-24 15:50:00|31.43|31.26|31.42|31.25|31.44|31.27|31.42|31.25|6
1740412210000|2025-02-24 15:50:10|31.43|31.26|31.41|31.24|31.43|31.26|31.41|31.24|4
1740412220000|2025-02-24 15:50:20|31.4|31.23|31.37|31.2|31.4|31.23|31.36|31.19|7
1740412230000|2025-02-24 15:50:30|31.39|31.22|31.39|31.22|31.4|31.23|31.38|31.21|7
1740412240000|2025-02-24 15:50:40|31.4|31.23|31.45|31.28|31.45|31.28|31.39|31.22|10
1740412250000|2025-02-24 15:50:50|31.43|31.26|31.44|31.27|31.45|31.28|31.43|31.26|7
1740412260000|2025-02-24 15:51:00|31.43|31.26|31.43|31.26|31.46|31.29|31.4|31.23|11
1740412270000|2025-02-24 15:51:10|31.45|31.28|31.48|31.31|31.48|31.31|31.45|31.28|5
1740412280000|2025-02-24 15:51:20|31.49|31.32|31.49|31.32|31.51|31.34|31.48|31.31|8
1740412290000|2025-02-24 15:51:30|31.5|31.33|31.51|31.34|31.52|31.35|31.49|31.32|8
1740412300000|2025-02-24 15:51:40|31.5|31.33|31.51|31.34|31.52|31.35|31.48|31.31|13
1740412310000|2025-02-24 15:51:50|31.5|31.33|31.53|31.36|31.53|31.36|31.48|31.31|12
1740412320000|2025-02-24 15:52:00|31.52|31.35|31.53|31.36|31.56|31.39|31.51|31.34|15
1740412330000|2025-02-24 15:52:10|31.52|31.35|31.52|31.35|31.54|31.37|31.52|31.35|7
1740412340000|2025-02-24 15:52:20|31.54|31.37|31.56|31.39|31.57|31.4|31.54|31.37|9
1740412350000|2025-02-24 15:52:30|31.57|31.4|31.59|31.42|31.6|31.43|31.57|31.4|9
1740412360000|2025-02-24 15:52:40|31.58|31.41|31.59|31.42|31.6|31.43|31.58|31.41|10
1740412370000|2025-02-24 15:52:50|31.58|31.41|31.58|31.41|31.6|31.43|31.56|31.39|10
1740412380000|2025-02-24 15:53:00|31.59|31.42|31.6|31.43|31.62|31.45|31.59|31.42|5
1740412390000|2025-02-24 15:53:10|31.62|31.45|31.62|31.45|31.63|31.46|31.62|31.45|7
1740412400000|2025-02-24 15:53:20|31.63|31.46|31.62|31.45|31.65|31.48|31.62|31.45|6
1740412410000|2025-02-24 15:53:30|31.64|31.47|31.62|31.45|31.64|31.47|31.62|31.45|8
1740412420000|2025-02-24 15:53:40|31.64|31.47|31.62|31.45|31.64|31.47|31.6|31.43|6
1740412430000|2025-02-24 15:53:50|31.61|31.44|31.61|31.44|31.63|31.46|31.6|31.43|9
1740412440000|2025-02-24 15:54:00|31.6|31.43|31.62|31.45|31.64|31.47|31.6|31.43|10
1740412450000|2025-02-24 15:54:10|31.61|31.44|31.61|31.44|31.61|31.44|31.58|31.41|11
1740412460000|2025-02-24 15:54:20|31.62|31.45|31.62|31.45|31.62|31.45|31.6|31.43|7
1740412470000|2025-02-24 15:54:30|31.63|31.46|31.63|31.46|31.65|31.48|31.62|31.45|7
1740412480000|2025-02-24 15:54:40|31.64|31.47|31.63|31.46|31.64|31.47|31.62|31.45|8
1740412490000|2025-02-24 15:54:50|31.62|31.45|31.62|31.45|31.64|31.47|31.61|31.44|8
1740412500000|2025-02-24 15:55:00|31.61|31.44|31.64|31.47|31.65|31.48|31.61|31.44|8
1740412510000|2025-02-24 15:55:10|31.63|31.46|31.61|31.44|31.64|31.47|31.61|31.44|5
1740412520000|2025-02-24 15:55:20|31.63|31.46|31.62|31.45|31.63|31.46|31.6|31.43|9
1740412530000|2025-02-24 15:55:30|31.63|31.46|31.6|31.43|31.63|31.46|31.6|31.43|4
1740412540000|2025-02-24 15:55:40|31.62|31.45|31.63|31.46|31.63|31.46|31.62|31.45|6
1740412550000|2025-02-24 15:55:50|31.62|31.45|31.6|31.43|31.63|31.46|31.6|31.43|5
1740412560000|2025-02-24 15:56:00|31.59|31.42|31.6|31.43|31.61|31.44|31.59|31.42|5
1740412570000|2025-02-24 15:56:10|31.61|31.44|31.61|31.44|31.61|31.44|31.6|31.43|3
1740412580000|2025-02-24 15:56:20|31.62|31.45|31.62|31.45|31.62|31.45|31.62|31.45|1
1740412590000|2025-02-24 15:56:30|31.63|31.46|31.64|31.47|31.65|31.48|31.63|31.46|6
1740412600000|2025-02-24 15:56:40|31.63|31.46|31.64|31.47|31.64|31.47|31.63|31.46|4
1740412610000|2025-02-24 15:56:50|31.65|31.48|31.65|31.48|31.67|31.5|31.64|31.47|12
1740412620000|2025-02-24 15:57:00|31.66|31.49|31.66|31.49|31.66|31.49|31.65|31.48|3
1740412630000|2025-02-24 15:57:10|31.67|31.5|31.67|31.5|31.68|31.51|31.67|31.5|5
1740412640000|2025-02-24 15:57:20|31.68|31.51|31.68|31.51|31.7|31.53|31.68|31.51|12
1740412650000|2025-02-24 15:57:30|31.69|31.52|31.69|31.52|31.7|31.53|31.68|31.51|9
1740412660000|2025-02-24 15:57:40|31.7|31.53|31.7|31.53|31.71|31.54|31.7|31.53|3
1740412670000|2025-02-24 15:57:50|31.72|31.55|31.72|31.55|31.72|31.55|31.71|31.54|3
1740412680000|2025-02-24 15:58:00|31.71|31.54|31.69|31.52|31.71|31.54|31.69|31.52|5
1740412690000|2025-02-24 15:58:10|31.71|31.54|31.71|31.54|31.72|31.55|31.69|31.52|11
1740412700000|2025-02-24 15:58:20|31.72|31.55|31.71|31.54|31.73|31.56|31.7|31.53|8
1740412710000|2025-02-24 15:58:30|31.7|31.53|31.69|31.52|31.7|31.53|31.69|31.52|2
1740412720000|2025-02-24 15:58:40|31.7|31.53|31.71|31.54|31.72|31.55|31.7|31.53|4
1740412730000|2025-02-24 15:58:50|31.72|31.55|31.72|31.55|31.73|31.56|31.71|31.54|5
1740412740000|2025-02-24 15:59:00|31.71|31.54|31.71|31.54|31.72|31.55|31.7|31.53|5
1740412750000|2025-02-24 15:59:10|31.72|31.55|31.7|31.53|31.72|31.55|31.7|31.53|5
1740412760000|2025-02-24 15:59:20|31.71|31.54|31.72|31.55|31.73|31.56|31.7|31.53|10
1740412770000|2025-02-24 15:59:30|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|6
1740412780000|2025-02-24 15:59:40|31.73|31.56|31.72|31.55|31.73|31.56|31.72|31.55|2
1740412790000|2025-02-24 15:59:50|31.71|31.54|31.7|31.53|31.71|31.54|31.7|31.53|8
1740412800000|2025-02-24 16:00:00|31.71|31.54|31.67|31.5|31.71|31.54|31.67|31.5|4
1740412810000|2025-02-24 16:00:10|31.66|31.49|31.63|31.46|31.68|31.51|31.63|31.46|10
1740412820000|2025-02-24 16:00:20|31.62|31.45|31.65|31.48|31.65|31.48|31.62|31.45|8
1740412830000|2025-02-24 16:00:30|31.64|31.47|31.63|31.46|31.65|31.48|31.63|31.46|4
1740412840000|2025-02-24 16:00:40|31.62|31.45|31.62|31.45|31.65|31.48|31.62|31.45|9
1740412850000|2025-02-24 16:00:50|31.64|31.47|31.64|31.47|31.64|31.47|31.64|31.47|1
1740412860000|2025-02-24 16:01:00|31.65|31.48|31.65|31.48|31.66|31.49|31.65|31.48|9
1740412870000|2025-02-24 16:01:10|31.66|31.49|31.65|31.48|31.67|31.5|31.65|31.48|6
1740412880000|2025-02-24 16:01:20|31.64|31.47|31.63|31.46|31.64|31.47|31.63|31.46|2
1740412890000|2025-02-24 16:01:30|31.62|31.45|31.63|31.46|31.65|31.48|31.62|31.45|8
1740412900000|2025-02-24 16:01:40|31.64|31.47|31.65|31.48|31.65|31.48|31.63|31.46|4
1740412910000|2025-02-24 16:01:50|31.64|31.47|31.64|31.47|31.66|31.49|31.64|31.47|9
1740412920000|2025-02-24 16:02:00|31.65|31.48|31.68|31.51|31.68|31.51|31.65|31.48|4
1740412930000|2025-02-24 16:02:10|31.67|31.5|31.71|31.54|31.71|31.54|31.67|31.5|8
1740412940000|2025-02-24 16:02:20|31.7|31.53|31.71|31.54|31.71|31.54|31.69|31.52|6
1740412950000|2025-02-24 16:02:30|31.7|31.53|31.69|31.52|31.71|31.54|31.69|31.52|6
1740412960000|2025-02-24 16:02:40|31.68|31.51|31.69|31.52|31.7|31.53|31.67|31.5|6
1740412970000|2025-02-24 16:02:50|31.68|31.51|31.69|31.52|31.7|31.53|31.68|31.51|6
1740412980000|2025-02-24 16:03:00|31.68|31.51|31.66|31.49|31.68|31.51|31.66|31.49|2
1740412990000|2025-02-24 16:03:10|31.65|31.48|31.66|31.49|31.66|31.49|31.64|31.47|4
1740413000000|2025-02-24 16:03:20|31.65|31.48|31.65|31.48|31.68|31.51|31.65|31.48|9
1740413010000|2025-02-24 16:03:30|31.66|31.49|31.68|31.51|31.68|31.51|31.65|31.48|7
1740413020000|2025-02-24 16:03:40|31.69|31.52|31.69|31.52|31.7|31.53|31.68|31.51|7
1740413030000|2025-02-24 16:03:50|31.68|31.51|31.68|31.51|31.68|31.51|31.68|31.51|1
1740413040000|2025-02-24 16:04:00|31.69|31.52|31.67|31.5|31.69|31.52|31.67|31.5|5
1740413050000|2025-02-24 16:04:10|31.66|31.49|31.68|31.51|31.68|31.51|31.66|31.49|9
1740413060000|2025-02-24 16:04:20|31.67|31.5|31.67|31.5|31.68|31.51|31.67|31.5|3
1740413070000|2025-02-24 16:04:30|31.68|31.51|31.67|31.5|31.68|31.51|31.66|31.49|10
1740413080000|2025-02-24 16:04:40|31.65|31.48|31.65|31.48|31.65|31.48|31.65|31.48|1
1740413090000|2025-02-24 16:04:50|31.67|31.5|31.67|31.5|31.68|31.51|31.67|31.5|3
1740413110000|2025-02-24 16:05:10|31.7|31.53|31.71|31.54|31.72|31.55|31.7|31.53|4
1740413120000|2025-02-24 16:05:20|31.72|31.55|31.73|31.56|31.74|31.57|31.72|31.55|6
1740413130000|2025-02-24 16:05:30|31.72|31.55|31.76|31.59|31.76|31.59|31.72|31.55|4
1740413140000|2025-02-24 16:05:40|31.75|31.58|31.78|31.61|31.78|31.61|31.75|31.58|6
1740413150000|2025-02-24 16:05:50|31.77|31.6|31.78|31.61|31.78|31.61|31.77|31.6|4
1740413160000|2025-02-24 16:06:00|31.79|31.62|31.82|31.65|31.83|31.66|31.79|31.62|9
1740413170000|2025-02-24 16:06:10|31.83|31.66|31.86|31.69|31.86|31.69|31.83|31.66|10
1740413180000|2025-02-24 16:06:20|31.87|31.7|31.86|31.69|31.88|31.71|31.86|31.69|3
1740413190000|2025-02-24 16:06:30|31.87|31.7|31.88|31.71|31.88|31.71|31.87|31.7|2
1740413200000|2025-02-24 16:06:40|31.87|31.7|31.87|31.7|31.88|31.71|31.87|31.7|3
1740413210000|2025-02-24 16:06:50|31.86|31.69|31.87|31.7|31.88|31.71|31.86|31.69|5
1740413220000|2025-02-24 16:07:00|31.86|31.69|31.86|31.69|31.87|31.7|31.86|31.69|5
1740413230000|2025-02-24 16:07:10|31.85|31.68|31.88|31.71|31.88|31.71|31.85|31.68|9
1740413240000|2025-02-24 16:07:20|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740413250000|2025-02-24 16:07:30|31.88|31.71|31.88|31.71|31.89|31.72|31.88|31.71|5
1740413260000|2025-02-24 16:07:40|31.89|31.72|31.92|31.75|31.92|31.75|31.88|31.71|7
1740413270000|2025-02-24 16:07:50|31.91|31.74|31.9|31.73|31.92|31.75|31.9|31.73|4
1740413280000|2025-02-24 16:08:00|31.89|31.72|31.9|31.73|31.92|31.75|31.89|31.72|5
1740413290000|2025-02-24 16:08:10|31.89|31.72|31.86|31.69|31.89|31.72|31.86|31.69|6
1740413300000|2025-02-24 16:08:20|31.87|31.7|31.84|31.67|31.87|31.7|31.84|31.67|4
1740413310000|2025-02-24 16:08:30|31.85|31.68|31.86|31.69|31.87|31.7|31.84|31.67|6
1740413320000|2025-02-24 16:08:40|31.87|31.7|31.85|31.68|31.87|31.7|31.85|31.68|5
1740413330000|2025-02-24 16:08:50|31.87|31.7|31.87|31.7|31.88|31.71|31.87|31.7|5
1740413340000|2025-02-24 16:09:00|31.88|31.71|31.87|31.7|31.88|31.71|31.87|31.7|4
1740413350000|2025-02-24 16:09:10|31.88|31.71|31.88|31.71|31.89|31.72|31.88|31.71|3
1740413360000|2025-02-24 16:09:20|31.87|31.7|31.87|31.7|31.88|31.71|31.87|31.7|5
1740413370000|2025-02-24 16:09:30|31.86|31.69|31.88|31.71|31.88|31.71|31.86|31.69|3
1740413380000|2025-02-24 16:09:40|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740413400000|2025-02-24 16:10:00|31.86|31.69|31.85|31.68|31.86|31.69|31.85|31.68|2
1740413410000|2025-02-24 16:10:10|31.83|31.66|31.84|31.67|31.86|31.69|31.83|31.66|8
1740413420000|2025-02-24 16:10:20|31.85|31.68|31.85|31.68|31.85|31.68|31.84|31.67|3
1740413430000|2025-02-24 16:10:30|31.84|31.67|31.85|31.68|31.85|31.68|31.84|31.67|2
1740413440000|2025-02-24 16:10:40|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740413450000|2025-02-24 16:10:50|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|2
1740413460000|2025-02-24 16:11:00|31.85|31.68|31.89|31.72|31.9|31.73|31.85|31.68|7
1740413470000|2025-02-24 16:11:10|31.9|31.73|31.91|31.74|31.93|31.76|31.9|31.73|6
1740413480000|2025-02-24 16:11:20|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740413490000|2025-02-24 16:11:30|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740413500000|2025-02-24 16:11:40|31.91|31.74|31.93|31.76|31.93|31.76|31.91|31.74|6
1740413520000|2025-02-24 16:12:00|31.94|31.77|31.93|31.76|31.94|31.77|31.93|31.76|2
1740413530000|2025-02-24 16:12:10|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740413540000|2025-02-24 16:12:20|31.94|31.77|31.93|31.76|31.94|31.77|31.92|31.75|4
1740413550000|2025-02-24 16:12:30|31.94|31.77|31.94|31.77|31.94|31.77|31.93|31.76|3
1740413560000|2025-02-24 16:12:40|31.93|31.76|31.93|31.76|31.93|31.76|31.92|31.75|3
1740413570000|2025-02-24 16:12:50|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740413580000|2025-02-24 16:13:00|31.94|31.77|31.93|31.76|31.94|31.77|31.93|31.76|4
1740413590000|2025-02-24 16:13:10|31.92|31.75|31.94|31.77|31.94|31.77|31.92|31.75|3
1740413610000|2025-02-24 16:13:30|31.93|31.76|31.93|31.76|31.94|31.77|31.92|31.75|7
1740413620000|2025-02-24 16:13:40|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740413640000|2025-02-24 16:14:00|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740413650000|2025-02-24 16:14:10|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740413660000|2025-02-24 16:14:20|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|2
1740413670000|2025-02-24 16:14:30|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740413680000|2025-02-24 16:14:40|31.88|31.71|31.88|31.71|31.89|31.72|31.88|31.71|3
1740413690000|2025-02-24 16:14:50|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740413700000|2025-02-24 16:15:00|31.89|31.72|31.88|31.71|31.89|31.72|31.88|31.71|2
1740413710000|2025-02-24 16:15:10|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740413720000|2025-02-24 16:15:20|31.87|31.7|31.9|31.73|31.9|31.73|31.87|31.7|6
1740413750000|2025-02-24 16:15:50|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|4
1740413760000|2025-02-24 16:16:00|31.92|31.75|31.93|31.76|31.93|31.76|31.91|31.74|4
1740413770000|2025-02-24 16:16:10|31.92|31.75|31.91|31.74|31.92|31.75|31.9|31.73|6
1740413780000|2025-02-24 16:16:20|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740413800000|2025-02-24 16:16:40|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740413810000|2025-02-24 16:16:50|31.91|31.74|31.89|31.72|31.91|31.74|31.88|31.71|7
1740413820000|2025-02-24 16:17:00|31.88|31.71|31.85|31.68|31.88|31.71|31.85|31.68|4
1740413830000|2025-02-24 16:17:10|31.84|31.67|31.83|31.66|31.84|31.67|31.82|31.65|8
1740413840000|2025-02-24 16:17:20|31.82|31.65|31.8|31.63|31.82|31.65|31.8|31.63|3
1740413850000|2025-02-24 16:17:30|31.79|31.62|31.79|31.62|31.8|31.63|31.79|31.62|5
1740413860000|2025-02-24 16:17:40|31.8|31.63|31.8|31.63|31.8|31.63|31.79|31.62|3
1740413870000|2025-02-24 16:17:50|31.79|31.62|31.79|31.62|31.79|31.62|31.78|31.61|7
1740413880000|2025-02-24 16:18:00|31.81|31.64|31.79|31.62|31.81|31.64|31.79|31.62|5
1740413890000|2025-02-24 16:18:10|31.8|31.63|31.76|31.59|31.8|31.63|31.76|31.59|7
1740413900000|2025-02-24 16:18:20|31.75|31.58|31.78|31.61|31.78|31.61|31.75|31.58|5
1740413910000|2025-02-24 16:18:30|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740413920000|2025-02-24 16:18:40|31.76|31.59|31.77|31.6|31.78|31.61|31.76|31.59|6
1740413930000|2025-02-24 16:18:50|31.78|31.61|31.77|31.6|31.79|31.62|31.77|31.6|4
1740413940000|2025-02-24 16:19:00|31.76|31.59|31.76|31.59|31.77|31.6|31.76|31.59|5
1740413950000|2025-02-24 16:19:10|31.77|31.6|31.77|31.6|31.77|31.6|31.76|31.59|3
1740413960000|2025-02-24 16:19:20|31.76|31.59|31.76|31.59|31.77|31.6|31.76|31.59|3
1740413970000|2025-02-24 16:19:30|31.75|31.58|31.75|31.58|31.75|31.58|31.75|31.58|1
1740413980000|2025-02-24 16:19:40|31.76|31.59|31.76|31.59|31.78|31.61|31.75|31.58|8
1740413990000|2025-02-24 16:19:50|31.75|31.58|31.75|31.58|31.75|31.58|31.75|31.58|1
1740414000000|2025-02-24 16:20:00|31.76|31.59|31.76|31.59|31.77|31.6|31.75|31.58|5
1740414010000|2025-02-24 16:20:10|31.77|31.6|31.77|31.6|31.79|31.62|31.76|31.59|9
1740414020000|2025-02-24 16:20:20|31.79|31.62|31.79|31.62|31.79|31.62|31.78|31.61|5
1740414030000|2025-02-24 16:20:30|31.78|31.61|31.81|31.64|31.81|31.64|31.78|31.61|10
1740414040000|2025-02-24 16:20:40|31.8|31.63|31.78|31.61|31.8|31.63|31.78|31.61|7
1740414050000|2025-02-24 16:20:50|31.79|31.62|31.78|31.61|31.79|31.62|31.78|31.61|8
1740414060000|2025-02-24 16:21:00|31.79|31.62|31.77|31.6|31.79|31.62|31.77|31.6|3
1740414070000|2025-02-24 16:21:10|31.78|31.61|31.78|31.61|31.79|31.62|31.78|31.61|3
1740414080000|2025-02-24 16:21:20|31.79|31.62|31.78|31.61|31.79|31.62|31.78|31.61|4
1740414090000|2025-02-24 16:21:30|31.77|31.6|31.77|31.6|31.78|31.61|31.77|31.6|5
1740414110000|2025-02-24 16:21:50|31.78|31.61|31.77|31.6|31.78|31.61|31.77|31.6|2
1740414120000|2025-02-24 16:22:00|31.78|31.61|31.79|31.62|31.79|31.62|31.77|31.6|6
1740414130000|2025-02-24 16:22:10|31.8|31.63|31.79|31.62|31.8|31.63|31.78|31.61|4
1740414140000|2025-02-24 16:22:20|31.8|31.63|31.81|31.64|31.81|31.64|31.79|31.62|6
1740414150000|2025-02-24 16:22:30|31.82|31.65|31.82|31.65|31.82|31.65|31.81|31.64|3
1740414160000|2025-02-24 16:22:40|31.83|31.66|31.82|31.65|31.83|31.66|31.82|31.65|4
1740414180000|2025-02-24 16:23:00|31.83|31.66|31.84|31.67|31.84|31.67|31.82|31.65|3
1740414200000|2025-02-24 16:23:20|31.85|31.68|31.85|31.68|31.86|31.69|31.85|31.68|3
1740414210000|2025-02-24 16:23:30|31.86|31.69|31.88|31.71|31.88|31.71|31.86|31.69|3
1740414220000|2025-02-24 16:23:40|31.89|31.72|31.88|31.71|31.89|31.72|31.87|31.7|4
1740414230000|2025-02-24 16:23:50|31.87|31.7|31.88|31.71|31.89|31.72|31.87|31.7|6
1740414240000|2025-02-24 16:24:00|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740414250000|2025-02-24 16:24:10|31.87|31.7|31.88|31.71|31.89|31.72|31.87|31.7|4
1740414260000|2025-02-24 16:24:20|31.87|31.7|31.87|31.7|31.89|31.72|31.87|31.7|7
1740414270000|2025-02-24 16:24:30|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|4
1740414280000|2025-02-24 16:24:40|31.9|31.73|31.88|31.71|31.9|31.73|31.88|31.71|3
1740414300000|2025-02-24 16:25:00|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740414310000|2025-02-24 16:25:10|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740414320000|2025-02-24 16:25:20|31.91|31.74|31.91|31.74|31.92|31.75|31.91|31.74|3
1740414330000|2025-02-24 16:25:30|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|3
1740414340000|2025-02-24 16:25:40|31.91|31.74|31.93|31.76|31.93|31.76|31.91|31.74|5
1740414350000|2025-02-24 16:25:50|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740414360000|2025-02-24 16:26:00|31.93|31.76|31.94|31.77|31.95|31.78|31.93|31.76|4
1740414370000|2025-02-24 16:26:10|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740414380000|2025-02-24 16:26:20|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740414400000|2025-02-24 16:26:40|31.93|31.76|31.92|31.75|31.93|31.76|31.92|31.75|2
1740414410000|2025-02-24 16:26:50|31.91|31.74|31.92|31.75|31.93|31.76|31.91|31.74|4
1740414420000|2025-02-24 16:27:00|31.91|31.74|31.93|31.76|31.93|31.76|31.91|31.74|7
1740414430000|2025-02-24 16:27:10|31.92|31.75|31.92|31.75|31.93|31.76|31.92|31.75|7
1740414440000|2025-02-24 16:27:20|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740414450000|2025-02-24 16:27:30|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740414460000|2025-02-24 16:27:40|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740414480000|2025-02-24 16:28:00|31.91|31.74|31.94|31.77|31.94|31.77|31.91|31.74|4
1740414490000|2025-02-24 16:28:10|31.95|31.78|31.93|31.76|31.95|31.78|31.93|31.76|3
1740414500000|2025-02-24 16:28:20|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740414510000|2025-02-24 16:28:30|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740414520000|2025-02-24 16:28:40|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740414530000|2025-02-24 16:28:50|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|4
1740414540000|2025-02-24 16:29:00|31.9|31.73|31.9|31.73|31.9|31.73|31.89|31.72|3
1740414580000|2025-02-24 16:29:40|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740414590000|2025-02-24 16:29:50|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740414600000|2025-02-24 16:30:00|31.87|31.7|31.9|31.73|31.9|31.73|31.87|31.7|3
1740414610000|2025-02-24 16:30:10|31.89|31.72|31.88|31.71|31.89|31.72|31.87|31.7|6
1740414620000|2025-02-24 16:30:20|31.89|31.72|31.9|31.73|31.9|31.73|31.89|31.72|2
1740414630000|2025-02-24 16:30:30|31.89|31.72|31.9|31.73|31.9|31.73|31.89|31.72|8
1740414640000|2025-02-24 16:30:40|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740414650000|2025-02-24 16:30:50|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740414660000|2025-02-24 16:31:00|31.92|31.75|31.92|31.75|31.94|31.77|31.91|31.74|9
1740414670000|2025-02-24 16:31:10|31.93|31.76|31.92|31.75|31.93|31.76|31.92|31.75|2
1740414680000|2025-02-24 16:31:20|31.93|31.76|31.92|31.75|31.93|31.76|31.92|31.75|2
1740414690000|2025-02-24 16:31:30|31.91|31.74|31.91|31.74|31.92|31.75|31.91|31.74|3
1740414700000|2025-02-24 16:31:40|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740414710000|2025-02-24 16:31:50|31.91|31.74|31.94|31.77|31.94|31.77|31.9|31.73|10
1740414720000|2025-02-24 16:32:00|31.93|31.76|31.91|31.74|31.93|31.76|31.9|31.73|5
1740414730000|2025-02-24 16:32:10|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740414740000|2025-02-24 16:32:20|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740414750000|2025-02-24 16:32:30|31.91|31.74|31.89|31.72|31.91|31.74|31.89|31.72|3
1740414760000|2025-02-24 16:32:40|31.88|31.71|31.88|31.71|31.88|31.71|31.87|31.7|3
1740414770000|2025-02-24 16:32:50|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740414780000|2025-02-24 16:33:00|31.86|31.69|31.85|31.68|31.87|31.7|31.85|31.68|10
1740414790000|2025-02-24 16:33:10|31.84|31.67|31.85|31.68|31.85|31.68|31.84|31.67|2
1740414800000|2025-02-24 16:33:20|31.84|31.67|31.82|31.65|31.84|31.67|31.82|31.65|5
1740414810000|2025-02-24 16:33:30|31.83|31.66|31.83|31.66|31.84|31.67|31.82|31.65|11
1740414820000|2025-02-24 16:33:40|31.84|31.67|31.85|31.68|31.85|31.68|31.84|31.67|2
1740414830000|2025-02-24 16:33:50|31.86|31.69|31.86|31.69|31.87|31.7|31.86|31.69|3
1740414840000|2025-02-24 16:34:00|31.87|31.7|31.88|31.71|31.88|31.71|31.86|31.69|4
1740414850000|2025-02-24 16:34:10|31.87|31.7|31.89|31.72|31.89|31.72|31.87|31.7|5
1740414860000|2025-02-24 16:34:20|31.9|31.73|31.9|31.73|31.9|31.73|31.89|31.72|3
1740414870000|2025-02-24 16:34:30|31.91|31.74|31.9|31.73|31.92|31.75|31.9|31.73|8
1740414880000|2025-02-24 16:34:40|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|2
1740414890000|2025-02-24 16:34:50|31.91|31.74|31.92|31.75|31.92|31.75|31.91|31.74|2
1740414900000|2025-02-24 16:35:00|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740414910000|2025-02-24 16:35:10|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740414920000|2025-02-24 16:35:20|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740414940000|2025-02-24 16:35:40|31.9|31.73|31.89|31.72|31.9|31.73|31.88|31.71|4
1740414950000|2025-02-24 16:35:50|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740414960000|2025-02-24 16:36:00|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740414970000|2025-02-24 16:36:10|31.9|31.73|31.92|31.75|31.92|31.75|31.9|31.73|4
1740414980000|2025-02-24 16:36:20|31.91|31.74|31.92|31.75|31.92|31.75|31.9|31.73|6
1740414990000|2025-02-24 16:36:30|31.93|31.76|31.92|31.75|31.93|31.76|31.92|31.75|2
1740415000000|2025-02-24 16:36:40|31.91|31.74|31.92|31.75|31.93|31.76|31.91|31.74|6
1740415010000|2025-02-24 16:36:50|31.93|31.76|31.91|31.74|31.93|31.76|31.91|31.74|5
1740415020000|2025-02-24 16:37:00|31.92|31.75|31.91|31.74|31.92|31.75|31.9|31.73|6
1740415030000|2025-02-24 16:37:10|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740415040000|2025-02-24 16:37:20|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740415060000|2025-02-24 16:37:40|31.9|31.73|31.89|31.72|31.91|31.74|31.89|31.72|6
1740415070000|2025-02-24 16:37:50|31.9|31.73|31.89|31.72|31.91|31.74|31.89|31.72|4
1740415080000|2025-02-24 16:38:00|31.91|31.74|31.86|31.69|31.91|31.74|31.86|31.69|5
1740415090000|2025-02-24 16:38:10|31.87|31.7|31.85|31.68|31.87|31.7|31.84|31.67|5
1740415100000|2025-02-24 16:38:20|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|2
1740415120000|2025-02-24 16:38:40|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|2
1740415140000|2025-02-24 16:39:00|31.84|31.67|31.85|31.68|31.86|31.69|31.84|31.67|8
1740415150000|2025-02-24 16:39:10|31.86|31.69|31.85|31.68|31.86|31.69|31.85|31.68|2
1740415170000|2025-02-24 16:39:30|31.84|31.67|31.84|31.67|31.85|31.68|31.84|31.67|3
1740415190000|2025-02-24 16:39:50|31.83|31.66|31.83|31.66|31.83|31.66|31.82|31.65|3
1740415200000|2025-02-24 16:40:00|31.82|31.65|31.82|31.65|31.82|31.65|31.82|31.65|1
1740415210000|2025-02-24 16:40:10|31.8|31.63|31.78|31.61|31.81|31.64|31.78|31.61|5
1740415220000|2025-02-24 16:40:20|31.79|31.62|31.82|31.65|31.82|31.65|31.78|31.61|6
1740415230000|2025-02-24 16:40:30|31.81|31.64|31.82|31.65|31.83|31.66|31.81|31.64|4
1740415240000|2025-02-24 16:40:40|31.83|31.66|31.82|31.65|31.83|31.66|31.82|31.65|2
1740415250000|2025-02-24 16:40:50|31.81|31.64|31.81|31.64|31.81|31.64|31.81|31.64|1
1740415260000|2025-02-24 16:41:00|31.82|31.65|31.85|31.68|31.85|31.68|31.81|31.64|8
1740415270000|2025-02-24 16:41:10|31.84|31.67|31.83|31.66|31.84|31.67|31.83|31.66|2
1740415280000|2025-02-24 16:41:20|31.82|31.65|31.82|31.65|31.82|31.65|31.81|31.64|5
1740415290000|2025-02-24 16:41:30|31.83|31.66|31.84|31.67|31.84|31.67|31.82|31.65|4
1740415300000|2025-02-24 16:41:40|31.83|31.66|31.82|31.65|31.83|31.66|31.81|31.64|6
1740415310000|2025-02-24 16:41:50|31.83|31.66|31.85|31.68|31.85|31.68|31.83|31.66|5
1740415330000|2025-02-24 16:42:10|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740415340000|2025-02-24 16:42:20|31.87|31.7|31.85|31.68|31.87|31.7|31.85|31.68|3
1740415350000|2025-02-24 16:42:30|31.86|31.69|31.89|31.72|31.89|31.72|31.86|31.69|5
1740415370000|2025-02-24 16:42:50|31.88|31.71|31.87|31.7|31.88|31.71|31.87|31.7|2
1740415380000|2025-02-24 16:43:00|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740415390000|2025-02-24 16:43:10|31.89|31.72|31.89|31.72|31.89|31.72|31.88|31.71|3
1740415400000|2025-02-24 16:43:20|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|3
1740415410000|2025-02-24 16:43:30|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|2
1740415440000|2025-02-24 16:44:00|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|2
1740415450000|2025-02-24 16:44:10|31.89|31.72|31.87|31.7|31.89|31.72|31.87|31.7|3
1740415460000|2025-02-24 16:44:20|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|2
1740415470000|2025-02-24 16:44:30|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740415480000|2025-02-24 16:44:40|31.91|31.74|31.91|31.74|31.91|31.74|31.9|31.73|3
1740415490000|2025-02-24 16:44:50|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740415500000|2025-02-24 16:45:00|31.89|31.72|31.9|31.73|31.9|31.73|31.89|31.72|2
1740415510000|2025-02-24 16:45:10|31.91|31.74|31.91|31.74|31.92|31.75|31.91|31.74|3
1740415520000|2025-02-24 16:45:20|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740415530000|2025-02-24 16:45:30|31.93|31.76|31.94|31.77|31.98|31.81|31.93|31.76|10
1740415540000|2025-02-24 16:45:40|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|2
1740415550000|2025-02-24 16:45:50|31.97|31.8|31.97|31.8|31.97|31.8|31.97|31.8|1
1740415560000|2025-02-24 16:46:00|31.98|31.81|31.97|31.8|31.99|31.82|31.97|31.8|4
1740415570000|2025-02-24 16:46:10|31.98|31.81|31.98|31.81|31.98|31.81|31.98|31.81|1
1740415580000|2025-02-24 16:46:20|31.97|31.8|31.96|31.79|31.98|31.81|31.96|31.79|4
1740415600000|2025-02-24 16:46:40|31.95|31.78|31.95|31.78|31.95|31.78|31.94|31.77|3
1740415610000|2025-02-24 16:46:50|31.96|31.79|31.96|31.79|31.96|31.79|31.96|31.79|1
1740415620000|2025-02-24 16:47:00|31.95|31.78|31.94|31.77|31.95|31.78|31.94|31.77|2
1740415630000|2025-02-24 16:47:10|31.93|31.76|31.93|31.76|31.94|31.77|31.93|31.76|3
1740415640000|2025-02-24 16:47:20|31.92|31.75|31.91|31.74|31.92|31.75|31.9|31.73|4
1740415650000|2025-02-24 16:47:30|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740415660000|2025-02-24 16:47:40|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|3
1740415670000|2025-02-24 16:47:50|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740415680000|2025-02-24 16:48:00|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|4
1740415690000|2025-02-24 16:48:10|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|4
1740415700000|2025-02-24 16:48:20|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|4
1740415710000|2025-02-24 16:48:30|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|2
1740415720000|2025-02-24 16:48:40|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740415730000|2025-02-24 16:48:50|31.87|31.7|31.87|31.7|31.87|31.7|31.86|31.69|3
1740415750000|2025-02-24 16:49:10|31.86|31.69|31.85|31.68|31.86|31.69|31.85|31.68|2
1740415760000|2025-02-24 16:49:20|31.86|31.69|31.86|31.69|31.87|31.7|31.86|31.69|3
1740415770000|2025-02-24 16:49:30|31.87|31.7|31.85|31.68|31.87|31.7|31.85|31.68|2
1740415780000|2025-02-24 16:49:40|31.84|31.67|31.85|31.68|31.85|31.68|31.84|31.67|2
1740415800000|2025-02-24 16:50:00|31.86|31.69|31.85|31.68|31.86|31.69|31.85|31.68|2
1740415810000|2025-02-24 16:50:10|31.84|31.67|31.84|31.67|31.86|31.69|31.84|31.67|5
1740415820000|2025-02-24 16:50:20|31.85|31.68|31.83|31.66|31.85|31.68|31.83|31.66|3
1740415830000|2025-02-24 16:50:30|31.84|31.67|31.84|31.67|31.84|31.67|31.84|31.67|1
1740415840000|2025-02-24 16:50:40|31.83|31.66|31.83|31.66|31.83|31.66|31.82|31.65|3
1740415850000|2025-02-24 16:50:50|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|2
1740415860000|2025-02-24 16:51:00|31.84|31.67|31.86|31.69|31.86|31.69|31.84|31.67|3
1740415870000|2025-02-24 16:51:10|31.87|31.7|31.87|31.7|31.87|31.7|31.86|31.69|3
1740415880000|2025-02-24 16:51:20|31.86|31.69|31.87|31.7|31.87|31.7|31.85|31.68|4
1740415890000|2025-02-24 16:51:30|31.86|31.69|31.86|31.69|31.87|31.7|31.86|31.69|5
1740415900000|2025-02-24 16:51:40|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740415910000|2025-02-24 16:51:50|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740415920000|2025-02-24 16:52:00|31.87|31.7|31.85|31.68|31.87|31.7|31.85|31.68|5
1740415930000|2025-02-24 16:52:10|31.83|31.66|31.81|31.64|31.83|31.66|31.81|31.64|5
1740415940000|2025-02-24 16:52:20|31.8|31.63|31.8|31.63|31.81|31.64|31.8|31.63|3
1740415950000|2025-02-24 16:52:30|31.81|31.64|31.82|31.65|31.82|31.65|31.81|31.64|4
1740415960000|2025-02-24 16:52:40|31.83|31.66|31.84|31.67|31.84|31.67|31.83|31.66|6
1740415970000|2025-02-24 16:52:50|31.83|31.66|31.85|31.68|31.85|31.68|31.83|31.66|3
1740415980000|2025-02-24 16:53:00|31.84|31.67|31.84|31.67|31.84|31.67|31.83|31.66|5
1740415990000|2025-02-24 16:53:10|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|6
1740416010000|2025-02-24 16:53:30|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|2
1740416020000|2025-02-24 16:53:40|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|4
1740416030000|2025-02-24 16:53:50|31.85|31.68|31.84|31.67|31.86|31.69|31.84|31.67|4
1740416040000|2025-02-24 16:54:00|31.83|31.66|31.84|31.67|31.85|31.68|31.83|31.66|10
1740416050000|2025-02-24 16:54:10|31.83|31.66|31.85|31.68|31.85|31.68|31.83|31.66|3
1740416060000|2025-02-24 16:54:20|31.84|31.67|31.84|31.67|31.85|31.68|31.83|31.66|7
1740416070000|2025-02-24 16:54:30|31.83|31.66|31.84|31.67|31.84|31.67|31.83|31.66|4
1740416080000|2025-02-24 16:54:40|31.85|31.68|31.84|31.67|31.85|31.68|31.84|31.67|6
1740416090000|2025-02-24 16:54:50|31.85|31.68|31.84|31.67|31.85|31.68|31.84|31.67|4
1740416100000|2025-02-24 16:55:00|31.83|31.66|31.8|31.63|31.83|31.66|31.8|31.63|6
1740416110000|2025-02-24 16:55:10|31.81|31.64|31.79|31.62|31.81|31.64|31.79|31.62|3
1740416120000|2025-02-24 16:55:20|31.8|31.63|31.79|31.62|31.8|31.63|31.79|31.62|2
1740416160000|2025-02-24 16:56:00|31.78|31.61|31.77|31.6|31.78|31.61|31.77|31.6|2
1740416170000|2025-02-24 16:56:10|31.78|31.61|31.78|31.61|31.78|31.61|31.78|31.61|1
1740416180000|2025-02-24 16:56:20|31.79|31.62|31.79|31.62|31.79|31.62|31.78|31.61|5
1740416190000|2025-02-24 16:56:30|31.78|31.61|31.78|31.61|31.78|31.61|31.78|31.61|1
1740416210000|2025-02-24 16:56:50|31.77|31.6|31.78|31.61|31.78|31.61|31.76|31.59|5
1740416220000|2025-02-24 16:57:00|31.77|31.6|31.76|31.59|31.77|31.6|31.76|31.59|4
1740416230000|2025-02-24 16:57:10|31.75|31.58|31.76|31.59|31.77|31.6|31.75|31.58|7
1740416240000|2025-02-24 16:57:20|31.75|31.58|31.75|31.58|31.75|31.58|31.75|31.58|1
1740416250000|2025-02-24 16:57:30|31.76|31.59|31.75|31.58|31.76|31.59|31.75|31.58|2
1740416260000|2025-02-24 16:57:40|31.76|31.59|31.78|31.61|31.79|31.62|31.76|31.59|9
1740416270000|2025-02-24 16:57:50|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740416280000|2025-02-24 16:58:00|31.78|31.61|31.77|31.6|31.78|31.61|31.77|31.6|8
1740416290000|2025-02-24 16:58:10|31.78|31.61|31.77|31.6|31.78|31.61|31.77|31.6|2
1740416300000|2025-02-24 16:58:20|31.78|31.61|31.78|31.61|31.78|31.61|31.77|31.6|3
1740416310000|2025-02-24 16:58:30|31.77|31.6|31.77|31.6|31.78|31.61|31.77|31.6|3
1740416320000|2025-02-24 16:58:40|31.78|31.61|31.78|31.61|31.78|31.61|31.77|31.6|5
1740416340000|2025-02-24 16:59:00|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740416350000|2025-02-24 16:59:10|31.78|31.61|31.77|31.6|31.78|31.61|31.77|31.6|2
1740416360000|2025-02-24 16:59:20|31.78|31.61|31.78|31.61|31.78|31.61|31.78|31.61|1
1740416370000|2025-02-24 16:59:30|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740416380000|2025-02-24 16:59:40|31.76|31.59|31.76|31.59|31.76|31.59|31.76|31.59|1
1740416390000|2025-02-24 16:59:50|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740416400000|2025-02-24 17:00:00|31.76|31.59|31.72|31.55|31.77|31.6|31.72|31.55|9
1740416410000|2025-02-24 17:00:10|31.73|31.56|31.71|31.54|31.73|31.56|31.7|31.53|6
1740416420000|2025-02-24 17:00:20|31.72|31.55|31.72|31.55|31.72|31.55|31.71|31.54|3
1740416440000|2025-02-24 17:00:40|31.74|31.57|31.74|31.57|31.74|31.57|31.74|31.57|1
1740416450000|2025-02-24 17:00:50|31.75|31.58|31.75|31.58|31.75|31.58|31.74|31.57|5
1740416460000|2025-02-24 17:01:00|31.74|31.57|31.74|31.57|31.74|31.57|31.74|31.57|1
1740416470000|2025-02-24 17:01:10|31.73|31.56|31.73|31.56|31.73|31.56|31.73|31.56|1
1740416480000|2025-02-24 17:01:20|31.74|31.57|31.73|31.56|31.75|31.58|31.73|31.56|4
1740416490000|2025-02-24 17:01:30|31.72|31.55|31.73|31.56|31.73|31.56|31.72|31.55|2
1740416500000|2025-02-24 17:01:40|31.72|31.55|31.74|31.57|31.74|31.57|31.72|31.55|3
1740416510000|2025-02-24 17:01:50|31.73|31.56|31.73|31.56|31.74|31.57|31.73|31.56|3
1740416520000|2025-02-24 17:02:00|31.72|31.55|31.7|31.53|31.73|31.56|31.7|31.53|5
1740416530000|2025-02-24 17:02:10|31.69|31.52|31.69|31.52|31.69|31.52|31.69|31.52|1
1740416540000|2025-02-24 17:02:20|31.7|31.53|31.7|31.53|31.72|31.55|31.69|31.52|7
1740416550000|2025-02-24 17:02:30|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|2
1740416560000|2025-02-24 17:02:40|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|4
1740416570000|2025-02-24 17:02:50|31.73|31.56|31.74|31.57|31.74|31.57|31.72|31.55|4
1740416580000|2025-02-24 17:03:00|31.73|31.56|31.78|31.61|31.78|31.61|31.73|31.56|9
1740416590000|2025-02-24 17:03:10|31.79|31.62|31.79|31.62|31.8|31.63|31.78|31.61|5
1740416600000|2025-02-24 17:03:20|31.8|31.63|31.79|31.62|31.81|31.64|31.79|31.62|9
1740416610000|2025-02-24 17:03:30|31.8|31.63|31.78|31.61|31.8|31.63|31.78|31.61|3
1740416620000|2025-02-24 17:03:40|31.8|31.63|31.79|31.62|31.8|31.63|31.79|31.62|4
1740416630000|2025-02-24 17:03:50|31.8|31.63|31.79|31.62|31.8|31.63|31.79|31.62|4
1740416640000|2025-02-24 17:04:00|31.78|31.61|31.78|31.61|31.78|31.61|31.78|31.61|1
1740416650000|2025-02-24 17:04:10|31.79|31.62|31.79|31.62|31.79|31.62|31.78|31.61|3
1740416660000|2025-02-24 17:04:20|31.78|31.61|31.78|31.61|31.78|31.61|31.78|31.61|1
1740416670000|2025-02-24 17:04:30|31.79|31.62|31.78|31.61|31.79|31.62|31.78|31.61|2
1740416680000|2025-02-24 17:04:40|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740416690000|2025-02-24 17:04:50|31.78|31.61|31.77|31.6|31.78|31.61|31.77|31.6|2
1740416700000|2025-02-24 17:05:00|31.78|31.61|31.78|31.61|31.78|31.61|31.78|31.61|1
1740416710000|2025-02-24 17:05:10|31.77|31.6|31.77|31.6|31.78|31.61|31.77|31.6|3
1740416720000|2025-02-24 17:05:20|31.78|31.61|31.81|31.64|31.81|31.64|31.78|31.61|4
1740416730000|2025-02-24 17:05:30|31.82|31.65|31.8|31.63|31.83|31.66|31.8|31.63|7
1740416740000|2025-02-24 17:05:40|31.81|31.64|31.78|31.61|31.81|31.64|31.78|31.61|4
1740416750000|2025-02-24 17:05:50|31.79|31.62|31.78|31.61|31.79|31.62|31.78|31.61|2
1740416770000|2025-02-24 17:06:10|31.79|31.62|31.81|31.64|31.81|31.64|31.78|31.61|5
1740416780000|2025-02-24 17:06:20|31.8|31.63|31.79|31.62|31.8|31.63|31.78|31.61|4
1740416790000|2025-02-24 17:06:30|31.78|31.61|31.79|31.62|31.79|31.62|31.78|31.61|2
1740416800000|2025-02-24 17:06:40|31.78|31.61|31.79|31.62|31.79|31.62|31.78|31.61|10
1740416810000|2025-02-24 17:06:50|31.78|31.61|31.76|31.59|31.78|31.61|31.76|31.59|3
1740416820000|2025-02-24 17:07:00|31.75|31.58|31.72|31.55|31.75|31.58|31.72|31.55|8
1740416830000|2025-02-24 17:07:10|31.74|31.57|31.76|31.59|31.76|31.59|31.72|31.55|9
1740416840000|2025-02-24 17:07:20|31.75|31.58|31.76|31.59|31.77|31.6|31.75|31.58|10
1740416850000|2025-02-24 17:07:30|31.77|31.6|31.76|31.59|31.77|31.6|31.76|31.59|4
1740416870000|2025-02-24 17:07:50|31.77|31.6|31.78|31.61|31.79|31.62|31.77|31.6|6
1740416880000|2025-02-24 17:08:00|31.79|31.62|31.79|31.62|31.79|31.62|31.78|31.61|3
1740416890000|2025-02-24 17:08:10|31.8|31.63|31.81|31.64|31.82|31.65|31.8|31.63|8
1740416900000|2025-02-24 17:08:20|31.8|31.63|31.82|31.65|31.82|31.65|31.8|31.63|2
1740416910000|2025-02-24 17:08:30|31.81|31.64|31.8|31.63|31.81|31.64|31.8|31.63|4
1740416920000|2025-02-24 17:08:40|31.82|31.65|31.81|31.64|31.82|31.65|31.81|31.64|2
1740416930000|2025-02-24 17:08:50|31.8|31.63|31.8|31.63|31.8|31.63|31.79|31.62|5
1740416940000|2025-02-24 17:09:00|31.79|31.62|31.77|31.6|31.81|31.64|31.77|31.6|9
1740416950000|2025-02-24 17:09:10|31.78|31.61|31.77|31.6|31.79|31.62|31.77|31.6|4
1740416960000|2025-02-24 17:09:20|31.76|31.59|31.75|31.58|31.77|31.6|31.75|31.58|6
1740416970000|2025-02-24 17:09:30|31.74|31.57|31.73|31.56|31.74|31.57|31.73|31.56|2
1740416980000|2025-02-24 17:09:40|31.74|31.57|31.72|31.55|31.74|31.57|31.72|31.55|3
1740416990000|2025-02-24 17:09:50|31.74|31.57|31.73|31.56|31.75|31.58|31.73|31.56|6
1740417000000|2025-02-24 17:10:00|31.75|31.58|31.71|31.54|31.75|31.58|31.71|31.54|9
1740417010000|2025-02-24 17:10:10|31.7|31.53|31.75|31.58|31.76|31.59|31.7|31.53|7
1740417020000|2025-02-24 17:10:20|31.74|31.57|31.72|31.55|31.74|31.57|31.72|31.55|7
1740417030000|2025-02-24 17:10:30|31.74|31.57|31.77|31.6|31.78|31.61|31.74|31.57|8
1740417040000|2025-02-24 17:10:40|31.78|31.61|31.78|31.61|31.78|31.61|31.76|31.59|6
1740417050000|2025-02-24 17:10:50|31.77|31.6|31.77|31.6|31.79|31.62|31.76|31.59|10
1740417060000|2025-02-24 17:11:00|31.78|31.61|31.8|31.63|31.8|31.63|31.77|31.6|9
1740417070000|2025-02-24 17:11:10|31.81|31.64|31.82|31.65|31.82|31.65|31.81|31.64|4
1740417080000|2025-02-24 17:11:20|31.81|31.64|31.8|31.63|31.81|31.64|31.79|31.62|8
1740417090000|2025-02-24 17:11:30|31.79|31.62|31.8|31.63|31.81|31.64|31.79|31.62|4
1740417100000|2025-02-24 17:11:40|31.79|31.62|31.8|31.63|31.8|31.63|31.79|31.62|4
1740417110000|2025-02-24 17:11:50|31.81|31.64|31.82|31.65|31.82|31.65|31.8|31.63|4
1740417120000|2025-02-24 17:12:00|31.81|31.64|31.82|31.65|31.83|31.66|31.81|31.64|4
1740417130000|2025-02-24 17:12:10|31.81|31.64|31.81|31.64|31.81|31.64|31.8|31.63|5
1740417140000|2025-02-24 17:12:20|31.8|31.63|31.8|31.63|31.8|31.63|31.8|31.63|1
1740417150000|2025-02-24 17:12:30|31.79|31.62|31.8|31.63|31.8|31.63|31.79|31.62|2
1740417160000|2025-02-24 17:12:40|31.79|31.62|31.81|31.64|31.81|31.64|31.79|31.62|3
1740417170000|2025-02-24 17:12:50|31.82|31.65|31.82|31.65|31.82|31.65|31.8|31.63|5
1740417180000|2025-02-24 17:13:00|31.81|31.64|31.79|31.62|31.81|31.64|31.79|31.62|5
1740417190000|2025-02-24 17:13:10|31.8|31.63|31.8|31.63|31.8|31.63|31.79|31.62|5
1740417210000|2025-02-24 17:13:30|31.81|31.64|31.82|31.65|31.83|31.66|31.8|31.63|7
1740417220000|2025-02-24 17:13:40|31.81|31.64|31.82|31.65|31.82|31.65|31.81|31.64|4
1740417230000|2025-02-24 17:13:50|31.83|31.66|31.82|31.65|31.83|31.66|31.81|31.64|8
1740417240000|2025-02-24 17:14:00|31.81|31.64|31.8|31.63|31.81|31.64|31.79|31.62|6
1740417250000|2025-02-24 17:14:10|31.79|31.62|31.81|31.64|31.81|31.64|31.78|31.61|11
1740417260000|2025-02-24 17:14:20|31.8|31.63|31.79|31.62|31.8|31.63|31.78|31.61|6
1740417270000|2025-02-24 17:14:30|31.78|31.61|31.77|31.6|31.78|31.61|31.77|31.6|2
1740417280000|2025-02-24 17:14:40|31.76|31.59|31.77|31.6|31.78|31.61|31.76|31.59|3
1740417290000|2025-02-24 17:14:50|31.78|31.61|31.79|31.62|31.8|31.63|31.77|31.6|8
1740417300000|2025-02-24 17:15:00|31.78|31.61|31.8|31.63|31.8|31.63|31.78|31.61|6
1740417310000|2025-02-24 17:15:10|31.81|31.64|31.83|31.66|31.83|31.66|31.81|31.64|10
1740417320000|2025-02-24 17:15:20|31.82|31.65|31.83|31.66|31.83|31.66|31.82|31.65|4
1740417330000|2025-02-24 17:15:30|31.84|31.67|31.88|31.71|31.88|31.71|31.84|31.67|7
1740417340000|2025-02-24 17:15:40|31.87|31.7|31.87|31.7|31.88|31.71|31.86|31.69|4
1740417350000|2025-02-24 17:15:50|31.86|31.69|31.88|31.71|31.88|31.71|31.86|31.69|5
1740417360000|2025-02-24 17:16:00|31.89|31.72|31.88|31.71|31.9|31.73|31.88|31.71|10
1740417370000|2025-02-24 17:16:10|31.89|31.72|31.89|31.72|31.89|31.72|31.88|31.71|3
1740417380000|2025-02-24 17:16:20|31.88|31.71|31.9|31.73|31.9|31.73|31.88|31.71|4
1740417390000|2025-02-24 17:16:30|31.92|31.75|31.92|31.75|31.92|31.75|31.91|31.74|5
1740417400000|2025-02-24 17:16:40|31.91|31.74|31.92|31.75|31.92|31.75|31.9|31.73|6
1740417410000|2025-02-24 17:16:50|31.93|31.76|31.93|31.76|31.94|31.77|31.93|31.76|3
1740417420000|2025-02-24 17:17:00|31.94|31.77|31.94|31.77|31.94|31.77|31.92|31.75|9
1740417430000|2025-02-24 17:17:10|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|4
1740417440000|2025-02-24 17:17:20|31.93|31.76|31.92|31.75|31.96|31.79|31.92|31.75|8
1740417450000|2025-02-24 17:17:30|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740417460000|2025-02-24 17:17:40|31.96|31.79|31.95|31.78|31.96|31.79|31.93|31.76|11
1740417470000|2025-02-24 17:17:50|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|4
1740417480000|2025-02-24 17:18:00|31.94|31.77|31.98|31.81|31.98|31.81|31.94|31.77|9
1740417490000|2025-02-24 17:18:10|31.97|31.8|31.97|31.8|31.98|31.81|31.97|31.8|5
1740417500000|2025-02-24 17:18:20|31.96|31.79|31.96|31.79|31.96|31.79|31.95|31.78|3
1740417510000|2025-02-24 17:18:30|31.97|31.8|31.98|31.81|31.98|31.81|31.96|31.79|11
1740417520000|2025-02-24 17:18:40|31.97|31.8|31.97|31.8|31.98|31.81|31.96|31.79|9
1740417530000|2025-02-24 17:18:50|31.98|31.81|31.96|31.79|31.98|31.81|31.96|31.79|3
1740417540000|2025-02-24 17:19:00|31.97|31.8|31.97|31.8|31.98|31.81|31.96|31.79|7
1740417550000|2025-02-24 17:19:10|31.96|31.79|31.97|31.8|31.98|31.81|31.96|31.79|3
1740417560000|2025-02-24 17:19:20|31.98|31.81|31.97|31.8|31.99|31.82|31.97|31.8|6
1740417570000|2025-02-24 17:19:30|31.99|31.82|31.97|31.8|31.99|31.82|31.97|31.8|3
1740417580000|2025-02-24 17:19:40|31.99|31.82|31.97|31.8|31.99|31.82|31.97|31.8|3
1740417590000|2025-02-24 17:19:50|31.96|31.79|31.97|31.8|31.97|31.8|31.96|31.79|4
1740417600000|2025-02-24 17:20:00|31.98|31.81|31.98|31.81|31.98|31.81|31.96|31.79|9
1740417610000|2025-02-24 17:20:10|31.99|31.82|31.99|31.82|32|31.83|31.98|31.81|5
1740417620000|2025-02-24 17:20:20|32.01|31.84|32.02|31.85|32.04|31.87|32.01|31.84|6
1740417630000|2025-02-24 17:20:30|32.01|31.84|32.02|31.85|32.02|31.85|32.01|31.84|2
1740417640000|2025-02-24 17:20:40|32.03|31.86|32.09|31.92|32.09|31.92|32.03|31.86|9
1740417650000|2025-02-24 17:20:50|32.08|31.91|32.09|31.92|32.1|31.93|32.08|31.91|7
1740417660000|2025-02-24 17:21:00|32.1|31.93|32.08|31.91|32.1|31.93|32.08|31.91|7
1740417670000|2025-02-24 17:21:10|32.07|31.9|32.1|31.93|32.1|31.93|32.07|31.9|4
1740417680000|2025-02-24 17:21:20|32.09|31.92|32.07|31.9|32.09|31.92|32.07|31.9|7
1740417700000|2025-02-24 17:21:40|32.06|31.89|32.05|31.88|32.08|31.91|32.05|31.88|7
1740417710000|2025-02-24 17:21:50|32.04|31.87|32.06|31.89|32.06|31.89|32.04|31.87|2
1740417720000|2025-02-24 17:22:00|32.05|31.88|32.05|31.88|32.06|31.89|32.04|31.87|9
1740417730000|2025-02-24 17:22:10|32.04|31.87|32.05|31.88|32.05|31.88|32.04|31.87|2
1740417740000|2025-02-24 17:22:20|32.04|31.87|32.04|31.87|32.05|31.88|32.04|31.87|7
1740417750000|2025-02-24 17:22:30|32.05|31.88|32.03|31.86|32.05|31.88|32.02|31.85|5
1740417760000|2025-02-24 17:22:40|32.01|31.84|32.01|31.84|32.02|31.85|32.01|31.84|3
1740417770000|2025-02-24 17:22:50|32.02|31.85|32.02|31.85|32.03|31.86|32.02|31.85|3
1740417780000|2025-02-24 17:23:00|32.01|31.84|32.01|31.84|32.02|31.85|31.99|31.82|7
1740417790000|2025-02-24 17:23:10|32|31.83|32|31.83|32|31.83|31.99|31.82|3
1740417810000|2025-02-24 17:23:30|32.01|31.84|32|31.83|32.01|31.84|32|31.83|4
1740417820000|2025-02-24 17:23:40|31.99|31.82|32.01|31.84|32.01|31.84|31.99|31.82|7
1740417830000|2025-02-24 17:23:50|32|31.83|31.99|31.82|32|31.83|31.99|31.82|2
1740417840000|2025-02-24 17:24:00|31.98|31.81|31.97|31.8|31.99|31.82|31.97|31.8|4
1740417850000|2025-02-24 17:24:10|31.98|31.81|32.01|31.84|32.01|31.84|31.98|31.81|6
1740417860000|2025-02-24 17:24:20|32|31.83|32|31.83|32.01|31.84|31.99|31.82|4
1740417870000|2025-02-24 17:24:30|32.01|31.84|32.01|31.84|32.02|31.85|32.01|31.84|3
1740417880000|2025-02-24 17:24:40|32|31.83|32.02|31.85|32.02|31.85|31.99|31.82|7
1740417890000|2025-02-24 17:24:50|32.01|31.84|32.02|31.85|32.02|31.85|32|31.83|4
1740417900000|2025-02-24 17:25:00|32.03|31.86|32.01|31.84|32.03|31.86|32.01|31.84|3
1740417910000|2025-02-24 17:25:10|32|31.83|31.99|31.82|32|31.83|31.99|31.82|2
1740417920000|2025-02-24 17:25:20|31.98|31.81|31.98|31.81|31.98|31.81|31.97|31.8|3
1740417930000|2025-02-24 17:25:30|31.99|31.82|31.98|31.81|32.01|31.84|31.98|31.81|10
1740417940000|2025-02-24 17:25:40|31.97|31.8|31.98|31.81|31.99|31.82|31.97|31.8|3
1740417950000|2025-02-24 17:25:50|32|31.83|32.02|31.85|32.02|31.85|32|31.83|7
1740417960000|2025-02-24 17:26:00|32.03|31.86|32.04|31.87|32.05|31.88|32.03|31.86|3
1740417970000|2025-02-24 17:26:10|32.03|31.86|32.06|31.89|32.06|31.89|32.03|31.86|6
1740417980000|2025-02-24 17:26:20|32.05|31.88|32.06|31.89|32.07|31.9|32.05|31.88|8
1740417990000|2025-02-24 17:26:30|32.05|31.88|32.05|31.88|32.06|31.89|32.05|31.88|3
1740418000000|2025-02-24 17:26:40|32.06|31.89|32.06|31.89|32.07|31.9|32.06|31.89|5
1740418020000|2025-02-24 17:27:00|32.05|31.88|32.06|31.89|32.06|31.89|32.05|31.88|2
1740418040000|2025-02-24 17:27:20|32.05|31.88|32.04|31.87|32.07|31.9|32.04|31.87|8
1740418050000|2025-02-24 17:27:30|32.06|31.89|32.05|31.88|32.06|31.89|32.04|31.87|4
1740418060000|2025-02-24 17:27:40|32.04|31.87|32.04|31.87|32.04|31.87|32.03|31.86|3
1740418070000|2025-02-24 17:27:50|32.03|31.86|32.03|31.86|32.05|31.88|32.03|31.86|5
1740418080000|2025-02-24 17:28:00|32.02|31.85|32.03|31.86|32.03|31.86|32.02|31.85|4
1740418090000|2025-02-24 17:28:10|32.01|31.84|32.06|31.89|32.06|31.89|32.01|31.84|6
1740418100000|2025-02-24 17:28:20|32.05|31.88|32.04|31.87|32.05|31.88|32.04|31.87|2
1740418120000|2025-02-24 17:28:40|32.05|31.88|31.99|31.82|32.05|31.88|31.99|31.82|15
1740418130000|2025-02-24 17:28:50|32|31.83|32|31.83|32.01|31.84|31.99|31.82|5
1740418140000|2025-02-24 17:29:00|31.99|31.82|32.01|31.84|32.02|31.85|31.99|31.82|4
1740418150000|2025-02-24 17:29:10|32|31.83|32.01|31.84|32.01|31.84|31.99|31.82|6
1740418160000|2025-02-24 17:29:20|32|31.83|32|31.83|32.01|31.84|31.99|31.82|4
1740418170000|2025-02-24 17:29:30|31.99|31.82|31.99|31.82|32.01|31.84|31.98|31.81|8
1740418180000|2025-02-24 17:29:40|32.01|31.84|32|31.83|32.01|31.84|31.99|31.82|6
1740418200000|2025-02-24 17:30:00|32.01|31.84|32|31.83|32.01|31.84|31.99|31.82|7
1740418210000|2025-02-24 17:30:10|32.01|31.84|32|31.83|32.01|31.84|32|31.83|2
1740418220000|2025-02-24 17:30:20|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|2
1740418230000|2025-02-24 17:30:30|32.03|31.86|32.03|31.86|32.04|31.87|32.02|31.85|9
1740418240000|2025-02-24 17:30:40|32.04|31.87|32.05|31.88|32.05|31.88|32.03|31.86|5
1740418250000|2025-02-24 17:30:50|32.06|31.89|32.05|31.88|32.06|31.89|32.04|31.87|4
1740418260000|2025-02-24 17:31:00|32.06|31.89|32.06|31.89|32.07|31.9|32.04|31.87|10
1740418270000|2025-02-24 17:31:10|32.05|31.88|32.03|31.86|32.05|31.88|32.03|31.86|5
1740418280000|2025-02-24 17:31:20|32.02|31.85|32.01|31.84|32.05|31.88|32.01|31.84|12
1740418290000|2025-02-24 17:31:30|32|31.83|31.99|31.82|32.01|31.84|31.99|31.82|5
1740418300000|2025-02-24 17:31:40|32.01|31.84|32.02|31.85|32.02|31.85|32.01|31.84|4
1740418310000|2025-02-24 17:31:50|32.01|31.84|32.03|31.86|32.04|31.87|32.01|31.84|10
1740418320000|2025-02-24 17:32:00|32.02|31.85|32.03|31.86|32.03|31.86|32|31.83|7
1740418330000|2025-02-24 17:32:10|32.02|31.85|32.04|31.87|32.04|31.87|32.02|31.85|6
1740418340000|2025-02-24 17:32:20|32.03|31.86|32.04|31.87|32.04|31.87|32.03|31.86|2
1740418350000|2025-02-24 17:32:30|32.03|31.86|32.03|31.86|32.03|31.86|32.03|31.86|1
1740418360000|2025-02-24 17:32:40|32.02|31.85|32|31.83|32.02|31.85|32|31.83|3
1740418370000|2025-02-24 17:32:50|31.99|31.82|31.98|31.81|32.01|31.84|31.98|31.81|9
1740418380000|2025-02-24 17:33:00|31.97|31.8|31.98|31.81|31.98|31.81|31.97|31.8|2
1740418390000|2025-02-24 17:33:10|31.97|31.8|31.97|31.8|31.98|31.81|31.97|31.8|5
1740418400000|2025-02-24 17:33:20|31.98|31.81|31.97|31.8|31.99|31.82|31.97|31.8|4
1740418410000|2025-02-24 17:33:30|31.98|31.81|31.97|31.8|31.98|31.81|31.97|31.8|2
1740418420000|2025-02-24 17:33:40|31.98|31.81|31.99|31.82|31.99|31.82|31.97|31.8|9
1740418430000|2025-02-24 17:33:50|31.98|31.81|31.99|31.82|31.99|31.82|31.98|31.81|2
1740418440000|2025-02-24 17:34:00|32|31.83|31.98|31.81|32|31.83|31.98|31.81|8
1740418450000|2025-02-24 17:34:10|31.99|31.82|32.01|31.84|32.01|31.84|31.99|31.82|9
1740418480000|2025-02-24 17:34:40|32|31.83|32|31.83|32|31.83|32|31.83|1
1740418490000|2025-02-24 17:34:50|31.99|31.82|32.01|31.84|32.01|31.84|31.99|31.82|5
1740418500000|2025-02-24 17:35:00|32|31.83|31.98|31.81|32|31.83|31.98|31.81|5
1740418510000|2025-02-24 17:35:10|32|31.83|32|31.83|32.01|31.84|31.99|31.82|6
1740418520000|2025-02-24 17:35:20|31.99|31.82|32|31.83|32.01|31.84|31.99|31.82|7
1740418530000|2025-02-24 17:35:30|32.01|31.84|32|31.83|32.01|31.84|32|31.83|8
1740418540000|2025-02-24 17:35:40|31.99|31.82|31.97|31.8|32.01|31.84|31.97|31.8|5
1740418550000|2025-02-24 17:35:50|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|2
1740418570000|2025-02-24 17:36:10|31.99|31.82|32|31.83|32|31.83|31.99|31.82|2
1740418580000|2025-02-24 17:36:20|32.01|31.84|31.99|31.82|32.01|31.84|31.99|31.82|3
1740418590000|2025-02-24 17:36:30|32|31.83|31.99|31.82|32|31.83|31.98|31.81|4
1740418600000|2025-02-24 17:36:40|31.98|31.81|32|31.83|32.01|31.84|31.98|31.81|4
1740418620000|2025-02-24 17:37:00|31.99|31.82|31.99|31.82|31.99|31.82|31.99|31.82|1
1740418630000|2025-02-24 17:37:10|31.98|31.81|31.98|31.81|31.98|31.81|31.98|31.81|1
1740418640000|2025-02-24 17:37:20|31.99|31.82|31.99|31.82|32|31.83|31.98|31.81|7
1740418650000|2025-02-24 17:37:30|32|31.83|31.99|31.82|32|31.83|31.99|31.82|4
1740418680000|2025-02-24 17:38:00|31.98|31.81|31.98|31.81|31.98|31.81|31.98|31.81|1
1740418690000|2025-02-24 17:38:10|31.97|31.8|31.98|31.81|31.98|31.81|31.97|31.8|4
1740418700000|2025-02-24 17:38:20|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|2
1740418710000|2025-02-24 17:38:30|32|31.83|32|31.83|32|31.83|32|31.83|1
1740418740000|2025-02-24 17:39:00|31.99|31.82|32|31.83|32|31.83|31.99|31.82|2
1740418750000|2025-02-24 17:39:10|31.99|31.82|32.01|31.84|32.01|31.84|31.99|31.82|5
1740418760000|2025-02-24 17:39:20|32.02|31.85|32.03|31.86|32.03|31.86|32.01|31.84|8
1740418770000|2025-02-24 17:39:30|32.02|31.85|32.03|31.86|32.03|31.86|32.01|31.84|6
1740418780000|2025-02-24 17:39:40|32.02|31.85|32.03|31.86|32.03|31.86|32.02|31.85|2
1740418790000|2025-02-24 17:39:50|32.05|31.88|32.05|31.88|32.05|31.88|32.05|31.88|1
1740418800000|2025-02-24 17:40:00|32.04|31.87|32.05|31.88|32.06|31.89|32.04|31.87|6
1740418810000|2025-02-24 17:40:10|32.06|31.89|32.06|31.89|32.06|31.89|32.06|31.89|1
1740418830000|2025-02-24 17:40:30|32.05|31.88|32.05|31.88|32.05|31.88|32.05|31.88|1
1740418840000|2025-02-24 17:40:40|32.04|31.87|32.04|31.87|32.04|31.87|32.04|31.87|1
1740418860000|2025-02-24 17:41:00|32.03|31.86|32.06|31.89|32.06|31.89|32.02|31.85|13
1740418870000|2025-02-24 17:41:10|32.04|31.87|32.06|31.89|32.07|31.9|32.04|31.87|5
1740418880000|2025-02-24 17:41:20|32.05|31.88|32.06|31.89|32.06|31.89|32.04|31.87|10
1740418890000|2025-02-24 17:41:30|32.07|31.9|32.07|31.9|32.07|31.9|32.06|31.89|3
1740418900000|2025-02-24 17:41:40|32.06|31.89|32.08|31.91|32.08|31.91|32.06|31.89|3
1740418910000|2025-02-24 17:41:50|32.07|31.9|32.07|31.9|32.07|31.9|32.06|31.89|3
1740418920000|2025-02-24 17:42:00|32.09|31.92|32.08|31.91|32.09|31.92|32.08|31.91|2
1740418930000|2025-02-24 17:42:10|32.07|31.9|32.05|31.88|32.09|31.92|32.05|31.88|6
1740418940000|2025-02-24 17:42:20|32.04|31.87|32.05|31.88|32.05|31.88|32.04|31.87|4
1740418950000|2025-02-24 17:42:30|32.07|31.9|32.06|31.89|32.07|31.9|32.06|31.89|2
1740418970000|2025-02-24 17:42:50|32.07|31.9|32.07|31.9|32.08|31.91|32.07|31.9|3
1740418980000|2025-02-24 17:43:00|32.06|31.89|32.08|31.91|32.08|31.91|32.06|31.89|5
1740418990000|2025-02-24 17:43:10|32.07|31.9|32.07|31.9|32.07|31.9|32.07|31.9|1
1740419000000|2025-02-24 17:43:20|32.08|31.91|32.07|31.9|32.09|31.92|32.07|31.9|7
1740419010000|2025-02-24 17:43:30|32.08|31.91|32.07|31.9|32.08|31.91|32.07|31.9|2
1740419030000|2025-02-24 17:43:50|32.06|31.89|32.06|31.89|32.06|31.89|32.06|31.89|1
1740419040000|2025-02-24 17:44:00|32.08|31.91|32.07|31.9|32.08|31.91|32.07|31.9|4
1740419050000|2025-02-24 17:44:10|32.08|31.91|32.07|31.9|32.08|31.91|32.06|31.89|6
1740419060000|2025-02-24 17:44:20|32.08|31.91|32.07|31.9|32.08|31.91|32.07|31.9|4
1740419070000|2025-02-24 17:44:30|32.08|31.91|32.06|31.89|32.08|31.91|32.06|31.89|5
1740419080000|2025-02-24 17:44:40|32.08|31.91|32.07|31.9|32.08|31.91|32.07|31.9|4
1740419090000|2025-02-24 17:44:50|32.08|31.91|32.08|31.91|32.09|31.92|32.07|31.9|5
1740419100000|2025-02-24 17:45:00|32.09|31.92|32.09|31.92|32.1|31.93|32.09|31.92|5
1740419110000|2025-02-24 17:45:10|32.08|31.91|32.08|31.91|32.08|31.91|32.06|31.89|8
1740419120000|2025-02-24 17:45:20|32.07|31.9|32.1|31.93|32.1|31.93|32.07|31.9|4
1740419130000|2025-02-24 17:45:30|32.09|31.92|32.1|31.93|32.11|31.94|32.09|31.92|6
1740419140000|2025-02-24 17:45:40|32.09|31.92|32.07|31.9|32.1|31.93|32.07|31.9|9
1740419150000|2025-02-24 17:45:50|32.08|31.91|32.08|31.91|32.08|31.91|32.07|31.9|7
1740419160000|2025-02-24 17:46:00|32.07|31.9|32.05|31.88|32.07|31.9|32.05|31.88|11
1740419170000|2025-02-24 17:46:10|32.04|31.87|32.03|31.86|32.05|31.88|32.03|31.86|4
1740419180000|2025-02-24 17:46:20|32.05|31.88|32.02|31.85|32.05|31.88|32.02|31.85|4
1740419190000|2025-02-24 17:46:30|32.04|31.87|32.05|31.88|32.07|31.9|32.03|31.86|10
1740419200000|2025-02-24 17:46:40|32.04|31.87|32.03|31.86|32.04|31.87|32.03|31.86|2
1740419210000|2025-02-24 17:46:50|32.04|31.87|32.06|31.89|32.06|31.89|32.04|31.87|5
1740419220000|2025-02-24 17:47:00|32.07|31.9|32.04|31.87|32.07|31.9|32.04|31.87|6
1740419230000|2025-02-24 17:47:10|32.03|31.86|32.05|31.88|32.05|31.88|32.03|31.86|3
1740419250000|2025-02-24 17:47:30|32.04|31.87|32.03|31.86|32.04|31.87|32.03|31.86|2
1740419270000|2025-02-24 17:47:50|32.05|31.88|32.05|31.88|32.05|31.88|32.03|31.86|6
1740419280000|2025-02-24 17:48:00|32.04|31.87|32.04|31.87|32.04|31.87|32.03|31.86|5
1740419290000|2025-02-24 17:48:10|32.05|31.88|32.04|31.87|32.06|31.89|32.04|31.87|4
1740419300000|2025-02-24 17:48:20|32.05|31.88|32.05|31.88|32.06|31.89|32.05|31.88|5
1740419310000|2025-02-24 17:48:30|32.06|31.89|32.06|31.89|32.06|31.89|32.05|31.88|3
1740419320000|2025-02-24 17:48:40|32.05|31.88|32.06|31.89|32.06|31.89|32.05|31.88|2
1740419330000|2025-02-24 17:48:50|32.05|31.88|32.05|31.88|32.06|31.89|32.05|31.88|3
1740419340000|2025-02-24 17:49:00|32.06|31.89|32.05|31.88|32.06|31.89|32.04|31.87|8
1740419350000|2025-02-24 17:49:10|32.06|31.89|32.05|31.88|32.06|31.89|32.05|31.88|2
1740419360000|2025-02-24 17:49:20|32.06|31.89|32.06|31.89|32.06|31.89|32.05|31.88|3
1740419370000|2025-02-24 17:49:30|32.05|31.88|32.05|31.88|32.05|31.88|32.05|31.88|1
1740419380000|2025-02-24 17:49:40|32.04|31.87|32.03|31.86|32.04|31.87|32.03|31.86|2
1740419390000|2025-02-24 17:49:50|32.04|31.87|32.04|31.87|32.05|31.88|32.04|31.87|3
1740419400000|2025-02-24 17:50:00|32.03|31.86|32.04|31.87|32.05|31.88|32.03|31.86|5
1740419410000|2025-02-24 17:50:10|32.05|31.88|32.05|31.88|32.05|31.88|32.04|31.87|3
1740419440000|2025-02-24 17:50:40|32.04|31.87|32.04|31.87|32.04|31.87|32.04|31.87|1
1740419450000|2025-02-24 17:50:50|32.05|31.88|32.04|31.87|32.05|31.88|32.04|31.87|2
1740419460000|2025-02-24 17:51:00|32.05|31.88|32.02|31.85|32.05|31.88|32.02|31.85|4
1740419470000|2025-02-24 17:51:10|32.03|31.86|32.03|31.86|32.04|31.87|32.02|31.85|7
1740419480000|2025-02-24 17:51:20|32.04|31.87|32.06|31.89|32.06|31.89|32.04|31.87|5
1740419490000|2025-02-24 17:51:30|32.05|31.88|32.03|31.86|32.06|31.89|32.03|31.86|4
1740419500000|2025-02-24 17:51:40|32.02|31.85|32.04|31.87|32.05|31.88|32.02|31.85|8
1740419510000|2025-02-24 17:51:50|32.03|31.86|32.04|31.87|32.04|31.87|32.03|31.86|4
1740419520000|2025-02-24 17:52:00|32.03|31.86|32.01|31.84|32.03|31.86|32|31.83|5
1740419530000|2025-02-24 17:52:10|32|31.83|31.99|31.82|32|31.83|31.99|31.82|2
1740419540000|2025-02-24 17:52:20|32|31.83|32|31.83|32.01|31.84|32|31.83|5
1740419550000|2025-02-24 17:52:30|32.01|31.84|32|31.83|32.02|31.85|32|31.83|8
1740419560000|2025-02-24 17:52:40|32.01|31.84|32.02|31.85|32.03|31.86|32.01|31.84|5
1740419570000|2025-02-24 17:52:50|32.01|31.84|32.01|31.84|32.02|31.85|32.01|31.84|7
1740419580000|2025-02-24 17:53:00|32|31.83|31.99|31.82|32.01|31.84|31.99|31.82|6
1740419590000|2025-02-24 17:53:10|32|31.83|31.99|31.82|32.01|31.84|31.99|31.82|8
1740419610000|2025-02-24 17:53:30|31.98|31.81|31.98|31.81|31.98|31.81|31.98|31.81|1
1740419620000|2025-02-24 17:53:40|31.97|31.8|31.96|31.79|31.97|31.8|31.96|31.79|2
1740419640000|2025-02-24 17:54:00|31.97|31.8|31.96|31.79|31.97|31.8|31.96|31.79|2
1740419730000|2025-02-24 17:55:30|31.97|31.8|31.97|31.8|31.98|31.81|31.96|31.79|7
1740419740000|2025-02-24 17:55:40|31.96|31.79|31.96|31.79|31.96|31.79|31.96|31.79|1
1740419750000|2025-02-24 17:55:50|31.95|31.78|31.95|31.78|31.96|31.79|31.95|31.78|3
1740419760000|2025-02-24 17:56:00|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|2
1740419780000|2025-02-24 17:56:20|31.96|31.79|31.96|31.79|31.96|31.79|31.95|31.78|5
1740419790000|2025-02-24 17:56:30|31.97|31.8|31.97|31.8|31.97|31.8|31.97|31.8|1
1740419810000|2025-02-24 17:56:50|31.96|31.79|31.95|31.78|31.97|31.8|31.95|31.78|5
1740419820000|2025-02-24 17:57:00|31.97|31.8|31.96|31.79|31.97|31.8|31.96|31.79|2
1740419840000|2025-02-24 17:57:20|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|6
1740419850000|2025-02-24 17:57:30|31.96|31.79|31.95|31.78|31.96|31.79|31.94|31.77|5
1740419860000|2025-02-24 17:57:40|31.96|31.79|31.96|31.79|31.96|31.79|31.96|31.79|1
1740419870000|2025-02-24 17:57:50|31.98|31.81|31.96|31.79|31.98|31.81|31.96|31.79|3
1740419880000|2025-02-24 17:58:00|31.95|31.78|31.94|31.77|31.95|31.78|31.94|31.77|2
1740419890000|2025-02-24 17:58:10|31.95|31.78|31.97|31.8|31.97|31.8|31.95|31.78|2
1740419900000|2025-02-24 17:58:20|31.98|31.81|31.96|31.79|31.98|31.81|31.96|31.79|3
1740419930000|2025-02-24 17:58:50|31.97|31.8|31.96|31.79|31.98|31.81|31.96|31.79|6
1740419950000|2025-02-24 17:59:10|31.95|31.78|31.95|31.78|31.95|31.78|31.95|31.78|1
1740419980000|2025-02-24 17:59:40|31.96|31.79|31.96|31.79|31.96|31.79|31.96|31.79|1
1740419990000|2025-02-24 17:59:50|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|4
1740420000000|2025-02-24 18:00:00|31.95|31.78|31.95|31.78|31.96|31.79|31.95|31.78|3
1740420010000|2025-02-24 18:00:10|31.96|31.79|31.95|31.78|31.96|31.79|31.95|31.78|2
1740420050000|2025-02-24 18:00:50|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740420060000|2025-02-24 18:01:00|31.93|31.76|31.91|31.74|31.93|31.76|31.91|31.74|3
1740420070000|2025-02-24 18:01:10|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740420080000|2025-02-24 18:01:20|31.92|31.75|31.95|31.78|31.95|31.78|31.92|31.75|3
1740420090000|2025-02-24 18:01:30|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|2
1740420100000|2025-02-24 18:01:40|31.94|31.77|31.94|31.77|31.95|31.78|31.94|31.77|3
1740420110000|2025-02-24 18:01:50|31.93|31.76|31.95|31.78|31.95|31.78|31.93|31.76|7
1740420120000|2025-02-24 18:02:00|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|4
1740420130000|2025-02-24 18:02:10|31.94|31.77|31.97|31.8|31.97|31.8|31.94|31.77|5
1740420140000|2025-02-24 18:02:20|31.96|31.79|31.98|31.81|31.98|31.81|31.96|31.79|3
1740420150000|2025-02-24 18:02:30|31.99|31.82|31.99|31.82|32|31.83|31.98|31.81|8
1740420160000|2025-02-24 18:02:40|32|31.83|31.98|31.81|32|31.83|31.98|31.81|3
1740420170000|2025-02-24 18:02:50|31.97|31.8|31.97|31.8|31.97|31.8|31.97|31.8|1
1740420180000|2025-02-24 18:03:00|31.96|31.79|31.92|31.75|31.96|31.79|31.92|31.75|5
1740420190000|2025-02-24 18:03:10|31.93|31.76|31.93|31.76|31.94|31.77|31.92|31.75|5
1740420200000|2025-02-24 18:03:20|31.92|31.75|31.93|31.76|31.93|31.76|31.91|31.74|3
1740420210000|2025-02-24 18:03:30|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|4
1740420230000|2025-02-24 18:03:50|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740420240000|2025-02-24 18:04:00|31.91|31.74|31.91|31.74|31.92|31.75|31.91|31.74|3
1740420250000|2025-02-24 18:04:10|31.92|31.75|31.91|31.74|31.92|31.75|31.91|31.74|2
1740420260000|2025-02-24 18:04:20|31.9|31.73|31.91|31.74|31.91|31.74|31.9|31.73|6
1740420270000|2025-02-24 18:04:30|31.9|31.73|31.91|31.74|31.92|31.75|31.9|31.73|6
1740420290000|2025-02-24 18:04:50|31.9|31.73|31.91|31.74|31.91|31.74|31.9|31.73|2
1740420300000|2025-02-24 18:05:00|31.93|31.76|31.9|31.73|31.94|31.77|31.9|31.73|8
1740420310000|2025-02-24 18:05:10|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|4
1740420320000|2025-02-24 18:05:20|31.89|31.72|31.89|31.72|31.9|31.73|31.89|31.72|9
1740420330000|2025-02-24 18:05:30|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740420340000|2025-02-24 18:05:40|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740420350000|2025-02-24 18:05:50|31.9|31.73|31.93|31.76|31.93|31.76|31.9|31.73|5
1740420360000|2025-02-24 18:06:00|31.92|31.75|31.91|31.74|31.92|31.75|31.9|31.73|8
1740420370000|2025-02-24 18:06:10|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740420380000|2025-02-24 18:06:20|31.9|31.73|31.91|31.74|31.94|31.77|31.9|31.73|8
1740420390000|2025-02-24 18:06:30|31.93|31.76|31.91|31.74|31.94|31.77|31.91|31.74|11
1740420400000|2025-02-24 18:06:40|31.9|31.73|31.88|31.71|31.9|31.73|31.88|31.71|5
1740420420000|2025-02-24 18:07:00|31.87|31.7|31.89|31.72|31.89|31.72|31.87|31.7|3
1740420430000|2025-02-24 18:07:10|31.9|31.73|31.91|31.74|31.92|31.75|31.9|31.73|4
1740420440000|2025-02-24 18:07:20|31.93|31.76|31.92|31.75|31.93|31.76|31.92|31.75|2
1740420450000|2025-02-24 18:07:30|31.93|31.76|31.93|31.76|31.94|31.77|31.92|31.75|6
1740420460000|2025-02-24 18:07:40|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740420470000|2025-02-24 18:07:50|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|4
1740420480000|2025-02-24 18:08:00|31.95|31.78|31.97|31.8|31.97|31.8|31.95|31.78|7
1740420490000|2025-02-24 18:08:10|31.96|31.79|31.97|31.8|31.97|31.8|31.96|31.79|2
1740420500000|2025-02-24 18:08:20|31.96|31.79|31.97|31.8|31.97|31.8|31.96|31.79|10
1740420510000|2025-02-24 18:08:30|31.96|31.79|31.97|31.8|31.97|31.8|31.96|31.79|2
1740420520000|2025-02-24 18:08:40|31.96|31.79|31.96|31.79|31.97|31.8|31.96|31.79|7
1740420530000|2025-02-24 18:08:50|31.97|31.8|31.97|31.8|31.97|31.8|31.96|31.79|5
1740420540000|2025-02-24 18:09:00|31.98|31.81|31.98|31.81|31.99|31.82|31.97|31.8|7
1740420550000|2025-02-24 18:09:10|31.97|31.8|31.97|31.8|31.97|31.8|31.97|31.8|1
1740420560000|2025-02-24 18:09:20|31.98|31.81|31.98|31.81|31.98|31.81|31.98|31.81|1
1740420580000|2025-02-24 18:09:40|31.97|31.8|31.96|31.79|31.97|31.8|31.96|31.79|2
1740420590000|2025-02-24 18:09:50|31.97|31.8|31.97|31.8|31.98|31.81|31.97|31.8|3
1740420620000|2025-02-24 18:10:20|31.98|31.81|31.98|31.81|31.98|31.81|31.98|31.81|1
1740420630000|2025-02-24 18:10:30|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|4
1740420640000|2025-02-24 18:10:40|31.97|31.8|31.97|31.8|31.97|31.8|31.97|31.8|1
1740420650000|2025-02-24 18:10:50|31.99|31.82|31.98|31.81|31.99|31.82|31.97|31.8|6
1740420660000|2025-02-24 18:11:00|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|10
1740420670000|2025-02-24 18:11:10|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|2
1740420680000|2025-02-24 18:11:20|31.99|31.82|31.98|31.81|31.99|31.82|31.98|31.81|6
1740420690000|2025-02-24 18:11:30|31.97|31.8|31.97|31.8|31.97|31.8|31.97|31.8|1
1740420700000|2025-02-24 18:11:40|31.96|31.79|31.98|31.81|31.98|31.81|31.95|31.78|4
1740420710000|2025-02-24 18:11:50|31.97|31.8|31.98|31.81|31.98|31.81|31.97|31.8|2
1740420720000|2025-02-24 18:12:00|31.97|31.8|31.98|31.81|31.98|31.81|31.97|31.8|4
1740420730000|2025-02-24 18:12:10|31.97|31.8|31.95|31.78|31.97|31.8|31.95|31.78|3
1740420740000|2025-02-24 18:12:20|31.96|31.79|31.96|31.79|31.97|31.8|31.95|31.78|5
1740420750000|2025-02-24 18:12:30|31.95|31.78|31.95|31.78|31.95|31.78|31.94|31.77|3
1740420760000|2025-02-24 18:12:40|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740420780000|2025-02-24 18:13:00|31.95|31.78|31.95|31.78|31.95|31.78|31.94|31.77|3
1740420790000|2025-02-24 18:13:10|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|2
1740420800000|2025-02-24 18:13:20|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|2
1740420820000|2025-02-24 18:13:40|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740420850000|2025-02-24 18:14:10|31.95|31.78|31.96|31.79|31.96|31.79|31.94|31.77|6
1740420860000|2025-02-24 18:14:20|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|6
1740420870000|2025-02-24 18:14:30|31.95|31.78|31.95|31.78|31.95|31.78|31.94|31.77|5
1740420880000|2025-02-24 18:14:40|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|2
1740420890000|2025-02-24 18:14:50|31.94|31.77|31.96|31.79|31.96|31.79|31.94|31.77|3
1740420900000|2025-02-24 18:15:00|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|2
1740420920000|2025-02-24 18:15:20|31.95|31.78|31.95|31.78|31.95|31.78|31.95|31.78|1
1740420930000|2025-02-24 18:15:30|31.96|31.79|31.97|31.8|31.97|31.8|31.96|31.79|4
1740420940000|2025-02-24 18:15:40|31.98|31.81|31.99|31.82|31.99|31.82|31.97|31.8|8
1740420950000|2025-02-24 18:15:50|31.98|31.81|31.98|31.81|31.98|31.81|31.97|31.8|3
1740420960000|2025-02-24 18:16:00|31.99|31.82|32.01|31.84|32.01|31.84|31.99|31.82|5
1740420970000|2025-02-24 18:16:10|32.03|31.86|32.03|31.86|32.04|31.87|32.02|31.85|5
1740420980000|2025-02-24 18:16:20|32.04|31.87|32.05|31.88|32.06|31.89|32.04|31.87|4
1740420990000|2025-02-24 18:16:30|32.04|31.87|32.03|31.86|32.05|31.88|32.03|31.86|6
1740421010000|2025-02-24 18:16:50|32.02|31.85|32.02|31.85|32.02|31.85|32.02|31.85|1
1740421020000|2025-02-24 18:17:00|32.01|31.84|32.04|31.87|32.04|31.87|32.01|31.84|3
1740421040000|2025-02-24 18:17:20|32.03|31.86|32.03|31.86|32.03|31.86|32.02|31.85|3
1740421050000|2025-02-24 18:17:30|32.04|31.87|32.04|31.87|32.04|31.87|32.03|31.86|3
1740421100000|2025-02-24 18:18:20|32.03|31.86|32.04|31.87|32.04|31.87|32.03|31.86|2
1740421110000|2025-02-24 18:18:30|32.03|31.86|32.03|31.86|32.03|31.86|32.03|31.86|1
1740421140000|2025-02-24 18:19:00|32.04|31.87|32.03|31.86|32.04|31.87|32.03|31.86|2
1740421160000|2025-02-24 18:19:20|32.02|31.85|32.01|31.84|32.02|31.85|32.01|31.84|2
1740421170000|2025-02-24 18:19:30|32|31.83|32.01|31.84|32.02|31.85|32|31.83|4
1740421180000|2025-02-24 18:19:40|32.02|31.85|32.05|31.88|32.05|31.88|32.02|31.85|9
1740421190000|2025-02-24 18:19:50|32.06|31.89|32.06|31.89|32.06|31.89|32.05|31.88|3
1740421200000|2025-02-24 18:20:00|32.07|31.9|32.07|31.9|32.07|31.9|32.07|31.9|1
1740421210000|2025-02-24 18:20:10|32.06|31.89|32.07|31.9|32.08|31.91|32.06|31.89|4
1740421220000|2025-02-24 18:20:20|32.06|31.89|32.07|31.9|32.07|31.9|32.06|31.89|2
1740421230000|2025-02-24 18:20:30|32.06|31.89|32.07|31.9|32.07|31.9|32.06|31.89|2
1740421240000|2025-02-24 18:20:40|32.08|31.91|32.08|31.91|32.09|31.92|32.07|31.9|5
1740421250000|2025-02-24 18:20:50|32.07|31.9|32.06|31.89|32.07|31.9|32.06|31.89|2
1740421260000|2025-02-24 18:21:00|32.05|31.88|32.04|31.87|32.06|31.89|32.04|31.87|4
1740421270000|2025-02-24 18:21:10|32.05|31.88|32.03|31.86|32.05|31.88|32.03|31.86|4
1740421280000|2025-02-24 18:21:20|32.02|31.85|32.02|31.85|32.02|31.85|32.02|31.85|1
1740421290000|2025-02-24 18:21:30|32.01|31.84|32.02|31.85|32.03|31.86|32.01|31.84|6
1740421300000|2025-02-24 18:21:40|32.03|31.86|32.03|31.86|32.03|31.86|32.03|31.86|1
1740421310000|2025-02-24 18:21:50|32.02|31.85|32.01|31.84|32.02|31.85|32.01|31.84|2
1740421320000|2025-02-24 18:22:00|32.02|31.85|32.02|31.85|32.02|31.85|32.01|31.84|5
1740421330000|2025-02-24 18:22:10|32.01|31.84|32.01|31.84|32.02|31.85|32.01|31.84|5
1740421340000|2025-02-24 18:22:20|32|31.83|32.01|31.84|32.01|31.84|32|31.83|2
1740421350000|2025-02-24 18:22:30|32|31.83|32.01|31.84|32.01|31.84|32|31.83|2
1740421360000|2025-02-24 18:22:40|32|31.83|31.98|31.81|32|31.83|31.98|31.81|7
1740421370000|2025-02-24 18:22:50|31.97|31.8|31.97|31.8|31.98|31.81|31.97|31.8|3
1740421380000|2025-02-24 18:23:00|31.98|31.81|31.96|31.79|31.98|31.81|31.96|31.79|7
1740421400000|2025-02-24 18:23:20|31.93|31.76|31.93|31.76|31.93|31.76|31.93|31.76|1
1740421410000|2025-02-24 18:23:30|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740421420000|2025-02-24 18:23:40|31.93|31.76|31.92|31.75|31.93|31.76|31.92|31.75|4
1740421430000|2025-02-24 18:23:50|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740421440000|2025-02-24 18:24:00|31.92|31.75|31.93|31.76|31.93|31.76|31.9|31.73|7
1740421450000|2025-02-24 18:24:10|31.92|31.75|31.92|31.75|31.94|31.77|31.92|31.75|4
1740421460000|2025-02-24 18:24:20|31.93|31.76|31.93|31.76|31.93|31.76|31.92|31.75|5
1740421470000|2025-02-24 18:24:30|31.92|31.75|31.93|31.76|31.93|31.76|31.92|31.75|2
1740421480000|2025-02-24 18:24:40|31.92|31.75|31.94|31.77|31.94|31.77|31.92|31.75|3
1740421490000|2025-02-24 18:24:50|31.95|31.78|31.95|31.78|31.95|31.78|31.95|31.78|1
1740421500000|2025-02-24 18:25:00|31.96|31.79|31.94|31.77|31.96|31.79|31.94|31.77|3
1740421510000|2025-02-24 18:25:10|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|2
1740421520000|2025-02-24 18:25:20|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|4
1740421530000|2025-02-24 18:25:30|31.95|31.78|31.95|31.78|31.96|31.79|31.95|31.78|5
1740421550000|2025-02-24 18:25:50|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740421560000|2025-02-24 18:26:00|31.93|31.76|31.92|31.75|31.93|31.76|31.91|31.74|5
1740421570000|2025-02-24 18:26:10|31.91|31.74|31.9|31.73|31.91|31.74|31.89|31.72|6
1740421600000|2025-02-24 18:26:40|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740421610000|2025-02-24 18:26:50|31.92|31.75|31.92|31.75|31.94|31.77|31.91|31.74|9
1740421620000|2025-02-24 18:27:00|31.91|31.74|31.92|31.75|31.92|31.75|31.9|31.73|6
1740421630000|2025-02-24 18:27:10|31.93|31.76|31.93|31.76|31.93|31.76|31.91|31.74|5
1740421640000|2025-02-24 18:27:20|31.91|31.74|31.92|31.75|31.92|31.75|31.91|31.74|6
1740421650000|2025-02-24 18:27:30|31.91|31.74|31.91|31.74|31.92|31.75|31.91|31.74|3
1740421660000|2025-02-24 18:27:40|31.9|31.73|31.9|31.73|31.9|31.73|31.9|31.73|1
1740421670000|2025-02-24 18:27:50|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740421680000|2025-02-24 18:28:00|31.88|31.71|31.87|31.7|31.88|31.71|31.86|31.69|4
1740421690000|2025-02-24 18:28:10|31.86|31.69|31.87|31.7|31.87|31.7|31.86|31.69|6
1740421700000|2025-02-24 18:28:20|31.86|31.69|31.87|31.7|31.87|31.7|31.86|31.69|2
1740421710000|2025-02-24 18:28:30|31.88|31.71|31.88|31.71|31.89|31.72|31.87|31.7|6
1740421720000|2025-02-24 18:28:40|31.87|31.7|31.86|31.69|31.88|31.71|31.86|31.69|4
1740421730000|2025-02-24 18:28:50|31.85|31.68|31.87|31.7|31.87|31.7|31.85|31.68|2
1740421740000|2025-02-24 18:29:00|31.86|31.69|31.86|31.69|31.86|31.69|31.86|31.69|1
1740421750000|2025-02-24 18:29:10|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740421810000|2025-02-24 18:30:10|31.89|31.72|31.86|31.69|31.9|31.73|31.86|31.69|7
1740421820000|2025-02-24 18:30:20|31.88|31.71|31.86|31.69|31.88|31.71|31.86|31.69|7
1740421830000|2025-02-24 18:30:30|31.87|31.7|31.88|31.71|31.89|31.72|31.87|31.7|4
1740421840000|2025-02-24 18:30:40|31.89|31.72|31.87|31.7|31.89|31.72|31.87|31.7|3
1740421850000|2025-02-24 18:30:50|31.89|31.72|31.88|31.71|31.89|31.72|31.88|31.71|2
1740421860000|2025-02-24 18:31:00|31.89|31.72|31.89|31.72|31.9|31.73|31.88|31.71|9
1740421870000|2025-02-24 18:31:10|31.88|31.71|31.89|31.72|31.9|31.73|31.88|31.71|6
1740421880000|2025-02-24 18:31:20|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740421890000|2025-02-24 18:31:30|31.9|31.73|31.88|31.71|31.9|31.73|31.88|31.71|3
1740421900000|2025-02-24 18:31:40|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740421910000|2025-02-24 18:31:50|31.88|31.71|31.88|31.71|31.88|31.71|31.87|31.7|3
1740421930000|2025-02-24 18:32:10|31.89|31.72|31.9|31.73|31.9|31.73|31.89|31.72|2
1740421940000|2025-02-24 18:32:20|31.91|31.74|31.89|31.72|31.91|31.74|31.89|31.72|3
1740421950000|2025-02-24 18:32:30|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740421990000|2025-02-24 18:33:10|31.86|31.69|31.89|31.72|31.89|31.72|31.86|31.69|4
1740422000000|2025-02-24 18:33:20|31.88|31.71|31.9|31.73|31.9|31.73|31.87|31.7|5
1740422010000|2025-02-24 18:33:30|31.91|31.74|31.91|31.74|31.92|31.75|31.89|31.72|6
1740422020000|2025-02-24 18:33:40|31.92|31.75|31.94|31.77|31.94|31.77|31.92|31.75|2
1740422030000|2025-02-24 18:33:50|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|2
1740422040000|2025-02-24 18:34:00|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|2
1740422050000|2025-02-24 18:34:10|31.95|31.78|31.95|31.78|31.95|31.78|31.95|31.78|1
1740422060000|2025-02-24 18:34:20|31.96|31.79|31.96|31.79|31.96|31.79|31.96|31.79|1
1740422070000|2025-02-24 18:34:30|31.95|31.78|31.96|31.79|31.96|31.79|31.95|31.78|2
1740422090000|2025-02-24 18:34:50|31.97|31.8|31.96|31.79|31.97|31.8|31.96|31.79|2
1740422100000|2025-02-24 18:35:00|31.95|31.78|31.93|31.76|31.96|31.79|31.93|31.76|6
1740422120000|2025-02-24 18:35:20|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740422130000|2025-02-24 18:35:30|31.95|31.78|31.95|31.78|31.95|31.78|31.95|31.78|1
1740422150000|2025-02-24 18:35:50|31.97|31.8|31.97|31.8|31.97|31.8|31.96|31.79|3
1740422170000|2025-02-24 18:36:10|31.96|31.79|31.96|31.79|31.96|31.79|31.96|31.79|1
1740422180000|2025-02-24 18:36:20|31.95|31.78|31.95|31.78|31.95|31.78|31.95|31.78|1
1740422210000|2025-02-24 18:36:50|31.97|31.8|31.97|31.8|31.97|31.8|31.95|31.78|4
1740422220000|2025-02-24 18:37:00|31.96|31.79|31.94|31.77|31.96|31.79|31.94|31.77|3
1740422230000|2025-02-24 18:37:10|31.93|31.76|31.95|31.78|31.95|31.78|31.93|31.76|3
1740422240000|2025-02-24 18:37:20|31.94|31.77|31.95|31.78|31.97|31.8|31.94|31.77|7
1740422250000|2025-02-24 18:37:30|31.97|31.8|31.95|31.78|31.97|31.8|31.95|31.78|3
1740422280000|2025-02-24 18:38:00|31.93|31.76|31.95|31.78|31.95|31.78|31.93|31.76|2
1740422290000|2025-02-24 18:38:10|31.94|31.77|31.95|31.78|31.95|31.78|31.94|31.77|2
1740422300000|2025-02-24 18:38:20|31.93|31.76|31.94|31.77|31.94|31.77|31.93|31.76|2
1740422320000|2025-02-24 18:38:40|31.93|31.76|31.93|31.76|31.93|31.76|31.92|31.75|3
1740422350000|2025-02-24 18:39:10|31.94|31.77|31.94|31.77|31.94|31.77|31.94|31.77|1
1740422370000|2025-02-24 18:39:30|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740422400000|2025-02-24 18:40:00|31.93|31.76|31.92|31.75|31.94|31.77|31.92|31.75|4
1740422410000|2025-02-24 18:40:10|31.91|31.74|31.93|31.76|31.93|31.76|31.91|31.74|5
1740422420000|2025-02-24 18:40:20|31.92|31.75|31.92|31.75|31.92|31.75|31.92|31.75|1
1740422430000|2025-02-24 18:40:30|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740422440000|2025-02-24 18:40:40|31.93|31.76|31.92|31.75|31.93|31.76|31.91|31.74|4
1740422450000|2025-02-24 18:40:50|31.91|31.74|31.91|31.74|31.91|31.74|31.91|31.74|1
1740422460000|2025-02-24 18:41:00|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|3
1740422470000|2025-02-24 18:41:10|31.89|31.72|31.89|31.72|31.89|31.72|31.89|31.72|1
1740422480000|2025-02-24 18:41:20|31.88|31.71|31.89|31.72|31.89|31.72|31.88|31.71|2
1740422500000|2025-02-24 18:41:40|31.9|31.73|31.91|31.74|31.91|31.74|31.89|31.72|6
1740422510000|2025-02-24 18:41:50|31.9|31.73|31.9|31.73|31.91|31.74|31.9|31.73|3
1740422520000|2025-02-24 18:42:00|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|4
1740422530000|2025-02-24 18:42:10|31.91|31.74|31.92|31.75|31.92|31.75|31.9|31.73|7
1740422540000|2025-02-24 18:42:20|31.91|31.74|31.9|31.73|31.91|31.74|31.9|31.73|2
1740422570000|2025-02-24 18:42:50|31.89|31.72|31.9|31.73|31.91|31.74|31.89|31.72|3
1740422580000|2025-02-24 18:43:00|31.91|31.74|31.9|31.73|31.91|31.74|31.89|31.72|7
1740422590000|2025-02-24 18:43:10|31.89|31.72|31.89|31.72|31.89|31.72|31.88|31.71|3
1740422610000|2025-02-24 18:43:30|31.88|31.71|31.88|31.71|31.88|31.71|31.88|31.71|1
1740422620000|2025-02-24 18:43:40|31.89|31.72|31.88|31.71|31.89|31.72|31.88|31.71|2
1740422640000|2025-02-24 18:44:00|31.87|31.7|31.87|31.7|31.89|31.72|31.87|31.7|8
1740422660000|2025-02-24 18:44:20|31.88|31.71|31.88|31.71|31.89|31.72|31.87|31.7|5
1740422670000|2025-02-24 18:44:30|31.87|31.7|31.86|31.69|31.87|31.7|31.85|31.68|4
1740422690000|2025-02-24 18:44:50|31.87|31.7|31.87|31.7|31.87|31.7|31.87|31.7|1
1740422700000|2025-02-24 18:45:00|31.88|31.71|31.85|31.68|31.88|31.71|31.85|31.68|6
1740422710000|2025-02-24 18:45:10|31.86|31.69|31.84|31.67|31.86|31.69|31.84|31.67|7
1740422720000|2025-02-24 18:45:20|31.85|31.68|31.86|31.69|31.87|31.7|31.85|31.68|4
1740422730000|2025-02-24 18:45:30|31.85|31.68|31.86|31.69|31.86|31.69|31.85|31.68|2
1740422740000|2025-02-24 18:45:40|31.85|31.68|31.85|31.68|31.85|31.68|31.85|31.68|1
1740422760000|2025-02-24 18:46:00|31.86|31.69|31.85|31.68|31.86|31.69|31.85|31.68|2
1740422770000|2025-02-24 18:46:10|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|4
1740422800000|2025-02-24 18:46:40|31.87|31.7|31.86|31.69|31.87|31.7|31.86|31.69|2
1740422810000|2025-02-24 18:46:50|31.87|31.7|31.85|31.68|31.87|31.7|31.85|31.68|3
1740422820000|2025-02-24 18:47:00|31.83|31.66|31.81|31.64|31.83|31.66|31.8|31.63|7
1740422830000|2025-02-24 18:47:10|31.8|31.63|31.79|31.62|31.8|31.63|31.78|31.61|4
1740422860000|2025-02-24 18:47:40|31.8|31.63|31.8|31.63|31.8|31.63|31.8|31.63|1
1740422880000|2025-02-24 18:48:00|31.81|31.64|31.81|31.64|31.82|31.65|31.8|31.63|5
1740422890000|2025-02-24 18:48:10|31.83|31.66|31.82|31.65|31.83|31.66|31.81|31.64|6
1740422900000|2025-02-24 18:48:20|31.81|31.64|31.83|31.66|31.83|31.66|31.81|31.64|3
1740422960000|2025-02-24 18:49:20|31.82|31.65|31.82|31.65|31.82|31.65|31.82|31.65|1
1740422970000|2025-02-24 18:49:30|31.81|31.64|31.82|31.65|31.82|31.65|31.81|31.64|2
1740422980000|2025-02-24 18:49:40|31.83|31.66|31.84|31.67|31.84|31.67|31.83|31.66|2
1740422990000|2025-02-24 18:49:50|31.85|31.68|31.83|31.66|31.85|31.68|31.83|31.66|3
1740423000000|2025-02-24 18:50:00|31.84|31.67|31.83|31.66|31.84|31.67|31.82|31.65|6
1740423010000|2025-02-24 18:50:10|31.82|31.65|31.8|31.63|31.82|31.65|31.8|31.63|5
1740423020000|2025-02-24 18:50:20|31.79|31.62|31.78|31.61|31.79|31.62|31.77|31.6|4
1740423040000|2025-02-24 18:50:40|31.79|31.62|31.78|31.61|31.8|31.63|31.78|31.61|4
1740423050000|2025-02-24 18:50:50|31.77|31.6|31.77|31.6|31.78|31.61|31.77|31.6|7
1740423060000|2025-02-24 18:51:00|31.78|31.61|31.75|31.58|31.78|31.61|31.75|31.58|4
1740423070000|2025-02-24 18:51:10|31.74|31.57|31.74|31.57|31.74|31.57|31.74|31.57|1
1740423080000|2025-02-24 18:51:20|31.76|31.59|31.74|31.57|31.76|31.59|31.74|31.57|3
1740423090000|2025-02-24 18:51:30|31.73|31.56|31.73|31.56|31.73|31.56|31.73|31.56|1
1740423100000|2025-02-24 18:51:40|31.74|31.57|31.75|31.58|31.75|31.58|31.74|31.57|6
1740423110000|2025-02-24 18:51:50|31.76|31.59|31.77|31.6|31.77|31.6|31.75|31.58|4
1740423120000|2025-02-24 18:52:00|31.76|31.59|31.77|31.6|31.78|31.61|31.75|31.58|8
1740423130000|2025-02-24 18:52:10|31.76|31.59|31.76|31.59|31.76|31.59|31.76|31.59|1
1740423150000|2025-02-24 18:52:30|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740423160000|2025-02-24 18:52:40|31.78|31.61|31.78|31.61|31.78|31.61|31.78|31.61|1
1740423170000|2025-02-24 18:52:50|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740423180000|2025-02-24 18:53:00|31.76|31.59|31.76|31.59|31.76|31.59|31.76|31.59|1
1740423190000|2025-02-24 18:53:10|31.77|31.6|31.76|31.59|31.77|31.6|31.75|31.58|4
1740423200000|2025-02-24 18:53:20|31.75|31.58|31.76|31.59|31.76|31.59|31.75|31.58|2
1740423210000|2025-02-24 18:53:30|31.75|31.58|31.76|31.59|31.77|31.6|31.75|31.58|10
1740423220000|2025-02-24 18:53:40|31.77|31.6|31.76|31.59|31.78|31.61|31.76|31.59|4
1740423230000|2025-02-24 18:53:50|31.77|31.6|31.75|31.58|31.77|31.6|31.75|31.58|3
1740423240000|2025-02-24 18:54:00|31.76|31.59|31.76|31.59|31.77|31.6|31.75|31.58|5
1740423250000|2025-02-24 18:54:10|31.75|31.58|31.75|31.58|31.77|31.6|31.75|31.58|4
1740423260000|2025-02-24 18:54:20|31.76|31.59|31.76|31.59|31.78|31.61|31.76|31.59|4
1740423270000|2025-02-24 18:54:30|31.75|31.58|31.75|31.58|31.76|31.59|31.75|31.58|3
1740423280000|2025-02-24 18:54:40|31.76|31.59|31.75|31.58|31.77|31.6|31.75|31.58|5
1740423290000|2025-02-24 18:54:50|31.77|31.6|31.77|31.6|31.78|31.61|31.76|31.59|4
1740423300000|2025-02-24 18:55:00|31.76|31.59|31.76|31.59|31.77|31.6|31.75|31.58|4
1740423310000|2025-02-24 18:55:10|31.75|31.58|31.77|31.6|31.77|31.6|31.75|31.58|8
1740423320000|2025-02-24 18:55:20|31.76|31.59|31.75|31.58|31.76|31.59|31.75|31.58|2
1740423350000|2025-02-24 18:55:50|31.74|31.57|31.72|31.55|31.74|31.57|31.72|31.55|3
1740423360000|2025-02-24 18:56:00|31.73|31.56|31.73|31.56|31.73|31.56|31.72|31.55|3
1740423380000|2025-02-24 18:56:20|31.74|31.57|31.73|31.56|31.74|31.57|31.73|31.56|2
1740423390000|2025-02-24 18:56:30|31.72|31.55|31.73|31.56|31.73|31.56|31.72|31.55|6
1740423400000|2025-02-24 18:56:40|31.72|31.55|31.73|31.56|31.73|31.56|31.72|31.55|2
1740423420000|2025-02-24 18:57:00|31.72|31.55|31.68|31.51|31.72|31.55|31.68|31.51|7
1740423430000|2025-02-24 18:57:10|31.67|31.5|31.67|31.5|31.67|31.5|31.67|31.5|1
1740423440000|2025-02-24 18:57:20|31.66|31.49|31.66|31.49|31.67|31.5|31.66|31.49|7
1740423450000|2025-02-24 18:57:30|31.67|31.5|31.65|31.48|31.67|31.5|31.65|31.48|3
1740423470000|2025-02-24 18:57:50|31.64|31.47|31.66|31.49|31.66|31.49|31.64|31.47|3
1740423480000|2025-02-24 18:58:00|31.67|31.5|31.64|31.47|31.67|31.5|31.64|31.47|6
1740423490000|2025-02-24 18:58:10|31.65|31.48|31.64|31.47|31.65|31.48|31.64|31.47|6
1740423500000|2025-02-24 18:58:20|31.65|31.48|31.65|31.48|31.66|31.49|31.64|31.47|8
1740423510000|2025-02-24 18:58:30|31.64|31.47|31.65|31.48|31.65|31.48|31.64|31.47|2
1740423520000|2025-02-24 18:58:40|31.64|31.47|31.66|31.49|31.67|31.5|31.64|31.47|7
1740423540000|2025-02-24 18:59:00|31.67|31.5|31.68|31.51|31.68|31.51|31.66|31.49|3
1740423550000|2025-02-24 18:59:10|31.67|31.5|31.66|31.49|31.68|31.51|31.66|31.49|4
1740423560000|2025-02-24 18:59:20|31.67|31.5|31.66|31.49|31.67|31.5|31.66|31.49|2
1740423570000|2025-02-24 18:59:30|31.67|31.5|31.66|31.49|31.67|31.5|31.66|31.49|2
1740423580000|2025-02-24 18:59:40|31.67|31.5|31.67|31.5|31.67|31.5|31.66|31.49|3
1740423590000|2025-02-24 18:59:50|31.68|31.51|31.65|31.48|31.68|31.51|31.65|31.48|4
1740423600000|2025-02-24 19:00:00|31.66|31.49|31.65|31.48|31.66|31.49|31.65|31.48|4
1740423610000|2025-02-24 19:00:10|31.65|31.48|31.67|31.5|31.67|31.5|31.65|31.48|5
1740423620000|2025-02-24 19:00:20|31.66|31.49|31.67|31.5|31.68|31.51|31.66|31.49|6
1740423630000|2025-02-24 19:00:30|31.68|31.51|31.69|31.52|31.69|31.52|31.67|31.5|10
1740423640000|2025-02-24 19:00:40|31.7|31.53|31.7|31.53|31.7|31.53|31.7|31.53|1
1740423650000|2025-02-24 19:00:50|31.72|31.55|31.71|31.54|31.72|31.55|31.71|31.54|2
1740423660000|2025-02-24 19:01:00|31.7|31.53|31.67|31.5|31.7|31.53|31.67|31.5|10
1740423670000|2025-02-24 19:01:10|31.66|31.49|31.69|31.52|31.7|31.53|31.66|31.49|7
1740423680000|2025-02-24 19:01:20|31.68|31.51|31.67|31.5|31.69|31.52|31.67|31.5|4
1740423690000|2025-02-24 19:01:30|31.68|31.51|31.68|31.51|31.7|31.53|31.68|31.51|5
1740423710000|2025-02-24 19:01:50|31.67|31.5|31.67|31.5|31.67|31.5|31.66|31.49|5
1740423720000|2025-02-24 19:02:00|31.66|31.49|31.69|31.52|31.7|31.53|31.66|31.49|6
1740423730000|2025-02-24 19:02:10|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|2
1740423740000|2025-02-24 19:02:20|31.73|31.56|31.73|31.56|31.75|31.58|31.73|31.56|7
1740423750000|2025-02-24 19:02:30|31.74|31.57|31.71|31.54|31.74|31.57|31.71|31.54|3
1740423760000|2025-02-24 19:02:40|31.7|31.53|31.71|31.54|31.71|31.54|31.69|31.52|4
1740423770000|2025-02-24 19:02:50|31.73|31.56|31.73|31.56|31.74|31.57|31.72|31.55|5
1740423780000|2025-02-24 19:03:00|31.74|31.57|31.74|31.57|31.75|31.58|31.73|31.56|5
1740423790000|2025-02-24 19:03:10|31.75|31.58|31.74|31.57|31.75|31.58|31.74|31.57|4
1740423800000|2025-02-24 19:03:20|31.73|31.56|31.7|31.53|31.73|31.56|31.7|31.53|4
1740423810000|2025-02-24 19:03:30|31.71|31.54|31.71|31.54|31.71|31.54|31.71|31.54|1
1740423820000|2025-02-24 19:03:40|31.7|31.53|31.7|31.53|31.71|31.54|31.7|31.53|3
1740423830000|2025-02-24 19:03:50|31.69|31.52|31.69|31.52|31.69|31.52|31.69|31.52|1
1740423840000|2025-02-24 19:04:00|31.67|31.5|31.68|31.51|31.69|31.52|31.67|31.5|6
1740423850000|2025-02-24 19:04:10|31.7|31.53|31.72|31.55|31.72|31.55|31.7|31.53|3
1740423860000|2025-02-24 19:04:20|31.73|31.56|31.72|31.55|31.73|31.56|31.71|31.54|6
1740423870000|2025-02-24 19:04:30|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|2
1740423880000|2025-02-24 19:04:40|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|2
1740423890000|2025-02-24 19:04:50|31.71|31.54|31.72|31.55|31.72|31.55|31.71|31.54|2
1740423900000|2025-02-24 19:05:00|31.71|31.54|31.69|31.52|31.71|31.54|31.69|31.52|8
1740423910000|2025-02-24 19:05:10|31.68|31.51|31.69|31.52|31.69|31.52|31.68|31.51|2
1740423930000|2025-02-24 19:05:30|31.72|31.55|31.72|31.55|31.72|31.55|31.71|31.54|5
1740423940000|2025-02-24 19:05:40|31.71|31.54|31.71|31.54|31.72|31.55|31.71|31.54|5
1740423950000|2025-02-24 19:05:50|31.73|31.56|31.72|31.55|31.73|31.56|31.72|31.55|2
1740423960000|2025-02-24 19:06:00|31.71|31.54|31.71|31.54|31.72|31.55|31.7|31.53|7
1740423970000|2025-02-24 19:06:10|31.72|31.55|31.71|31.54|31.72|31.55|31.71|31.54|4
1740423980000|2025-02-24 19:06:20|31.72|31.55|31.67|31.5|31.72|31.55|31.67|31.5|8
1740423990000|2025-02-24 19:06:30|31.66|31.49|31.65|31.48|31.68|31.51|31.65|31.48|5
1740424000000|2025-02-24 19:06:40|31.66|31.49|31.65|31.48|31.66|31.49|31.65|31.48|2
1740424010000|2025-02-24 19:06:50|31.66|31.49|31.67|31.5|31.68|31.51|31.66|31.49|8
1740424020000|2025-02-24 19:07:00|31.68|31.51|31.68|31.51|31.69|31.52|31.67|31.5|6
1740424030000|2025-02-24 19:07:10|31.67|31.5|31.67|31.5|31.68|31.51|31.67|31.5|5
1740424050000|2025-02-24 19:07:30|31.66|31.49|31.65|31.48|31.67|31.5|31.65|31.48|8
1740424060000|2025-02-24 19:07:40|31.64|31.47|31.65|31.48|31.66|31.49|31.64|31.47|4
1740424070000|2025-02-24 19:07:50|31.66|31.49|31.65|31.48|31.66|31.49|31.64|31.47|5
1740424080000|2025-02-24 19:08:00|31.64|31.47|31.64|31.47|31.64|31.47|31.64|31.47|1
1740424090000|2025-02-24 19:08:10|31.63|31.46|31.62|31.45|31.63|31.46|31.62|31.45|4
1740424100000|2025-02-24 19:08:20|31.64|31.47|31.65|31.48|31.66|31.49|31.64|31.47|6
1740424120000|2025-02-24 19:08:40|31.63|31.46|31.64|31.47|31.65|31.48|31.63|31.46|4
1740424130000|2025-02-24 19:08:50|31.63|31.46|31.62|31.45|31.63|31.46|31.62|31.45|2
1740424140000|2025-02-24 19:09:00|31.63|31.46|31.64|31.47|31.64|31.47|31.63|31.46|2
1740424150000|2025-02-24 19:09:10|31.63|31.46|31.61|31.44|31.63|31.46|31.6|31.43|9
1740424160000|2025-02-24 19:09:20|31.63|31.46|31.61|31.44|31.64|31.47|31.61|31.44|5
1740424170000|2025-02-24 19:09:30|31.62|31.45|31.61|31.44|31.62|31.45|31.61|31.44|2
1740424180000|2025-02-24 19:09:40|31.6|31.43|31.61|31.44|31.61|31.44|31.6|31.43|4
1740424190000|2025-02-24 19:09:50|31.62|31.45|31.61|31.44|31.62|31.45|31.6|31.43|6
1740424200000|2025-02-24 19:10:00|31.6|31.43|31.6|31.43|31.62|31.45|31.6|31.43|7
1740424210000|2025-02-24 19:10:10|31.61|31.44|31.6|31.43|31.62|31.45|31.6|31.43|5
1740424230000|2025-02-24 19:10:30|31.59|31.42|31.59|31.42|31.59|31.42|31.59|31.42|1
1740424240000|2025-02-24 19:10:40|31.61|31.44|31.6|31.43|31.61|31.44|31.59|31.42|4
1740424250000|2025-02-24 19:10:50|31.59|31.42|31.59|31.42|31.61|31.44|31.59|31.42|4
1740424260000|2025-02-24 19:11:00|31.6|31.43|31.59|31.42|31.61|31.44|31.59|31.42|4
1740424270000|2025-02-24 19:11:10|31.6|31.43|31.61|31.44|31.61|31.44|31.59|31.42|10
1740424280000|2025-02-24 19:11:20|31.6|31.43|31.61|31.44|31.61|31.44|31.6|31.43|4
1740424290000|2025-02-24 19:11:30|31.6|31.43|31.6|31.43|31.61|31.44|31.59|31.42|4
1740424300000|2025-02-24 19:11:40|31.61|31.44|31.61|31.44|31.61|31.44|31.61|31.44|1
1740424320000|2025-02-24 19:12:00|31.6|31.43|31.59|31.42|31.6|31.43|31.59|31.42|2
1740424340000|2025-02-24 19:12:20|31.58|31.41|31.61|31.44|31.61|31.44|31.58|31.41|6
1740424360000|2025-02-24 19:12:40|31.6|31.43|31.62|31.45|31.62|31.45|31.6|31.43|6
1740424370000|2025-02-24 19:12:50|31.63|31.46|31.63|31.46|31.64|31.47|31.61|31.44|10
1740424380000|2025-02-24 19:13:00|31.62|31.45|31.64|31.47|31.64|31.47|31.62|31.45|9
1740424390000|2025-02-24 19:13:10|31.63|31.46|31.64|31.47|31.64|31.47|31.63|31.46|2
1740424400000|2025-02-24 19:13:20|31.63|31.46|31.62|31.45|31.63|31.46|31.62|31.45|4
1740424410000|2025-02-24 19:13:30|31.63|31.46|31.63|31.46|31.65|31.48|31.63|31.46|9
1740424420000|2025-02-24 19:13:40|31.64|31.47|31.67|31.5|31.69|31.52|31.64|31.47|7
1740424430000|2025-02-24 19:13:50|31.66|31.49|31.69|31.52|31.69|31.52|31.66|31.49|6
1740424440000|2025-02-24 19:14:00|31.68|31.51|31.73|31.56|31.73|31.56|31.68|31.51|6
1740424460000|2025-02-24 19:14:20|31.72|31.55|31.72|31.55|31.73|31.56|31.72|31.55|3
1740424470000|2025-02-24 19:14:30|31.71|31.54|31.71|31.54|31.71|31.54|31.71|31.54|1
1740424480000|2025-02-24 19:14:40|31.72|31.55|31.72|31.55|31.72|31.55|31.71|31.54|3
1740424490000|2025-02-24 19:14:50|31.71|31.54|31.69|31.52|31.71|31.54|31.69|31.52|6
1740424510000|2025-02-24 19:15:10|31.66|31.49|31.65|31.48|31.66|31.49|31.64|31.47|7
1740424520000|2025-02-24 19:15:20|31.66|31.49|31.66|31.49|31.69|31.52|31.65|31.48|8
1740424530000|2025-02-24 19:15:30|31.67|31.5|31.71|31.54|31.71|31.54|31.67|31.5|9
1740424540000|2025-02-24 19:15:40|31.7|31.53|31.7|31.53|31.71|31.54|31.69|31.52|5
1740424550000|2025-02-24 19:15:50|31.71|31.54|31.71|31.54|31.71|31.54|31.7|31.53|3
1740424560000|2025-02-24 19:16:00|31.72|31.55|31.75|31.58|31.75|31.58|31.72|31.55|6
1740424570000|2025-02-24 19:16:10|31.74|31.57|31.75|31.58|31.75|31.58|31.74|31.57|4
1740424580000|2025-02-24 19:16:20|31.76|31.59|31.76|31.59|31.76|31.59|31.74|31.57|7
1740424590000|2025-02-24 19:16:30|31.75|31.58|31.7|31.53|31.75|31.58|31.7|31.53|6
1740424600000|2025-02-24 19:16:40|31.69|31.52|31.68|31.51|31.69|31.52|31.68|31.51|6
1740424610000|2025-02-24 19:16:50|31.69|31.52|31.67|31.5|31.69|31.52|31.67|31.5|5
1740424620000|2025-02-24 19:17:00|31.66|31.49|31.63|31.46|31.66|31.49|31.63|31.46|4
1740424630000|2025-02-24 19:17:10|31.62|31.45|31.65|31.48|31.66|31.49|31.61|31.44|8
1740424640000|2025-02-24 19:17:20|31.66|31.49|31.65|31.48|31.66|31.49|31.63|31.46|8
1740424650000|2025-02-24 19:17:30|31.64|31.47|31.64|31.47|31.66|31.49|31.63|31.46|6
1740424660000|2025-02-24 19:17:40|31.66|31.49|31.64|31.47|31.66|31.49|31.64|31.47|3
1740424670000|2025-02-24 19:17:50|31.63|31.46|31.63|31.46|31.64|31.47|31.62|31.45|5
1740424700000|2025-02-24 19:18:20|31.66|31.49|31.65|31.48|31.66|31.49|31.65|31.48|2
1740424710000|2025-02-24 19:18:30|31.64|31.47|31.64|31.47|31.64|31.47|31.63|31.46|5
1740424720000|2025-02-24 19:18:40|31.65|31.48|31.65|31.48|31.66|31.49|31.63|31.46|9
1740424730000|2025-02-24 19:18:50|31.64|31.47|31.63|31.46|31.64|31.47|31.62|31.45|5
1740424740000|2025-02-24 19:19:00|31.64|31.47|31.67|31.5|31.67|31.5|31.64|31.47|6
1740424750000|2025-02-24 19:19:10|31.66|31.49|31.66|31.49|31.66|31.49|31.66|31.49|1
1740424760000|2025-02-24 19:19:20|31.67|31.5|31.66|31.49|31.67|31.5|31.66|31.49|4
1740424790000|2025-02-24 19:19:50|31.67|31.5|31.66|31.49|31.67|31.5|31.66|31.49|2
1740424810000|2025-02-24 19:20:10|31.67|31.5|31.67|31.5|31.67|31.5|31.67|31.5|1
1740424820000|2025-02-24 19:20:20|31.68|31.51|31.67|31.5|31.68|31.51|31.67|31.5|2
1740424830000|2025-02-24 19:20:30|31.68|31.51|31.68|31.51|31.69|31.52|31.68|31.51|3
1740424840000|2025-02-24 19:20:40|31.69|31.52|31.7|31.53|31.7|31.53|31.68|31.51|4
1740424850000|2025-02-24 19:20:50|31.69|31.52|31.7|31.53|31.7|31.53|31.68|31.51|3
1740424860000|2025-02-24 19:21:00|31.71|31.54|31.67|31.5|31.71|31.54|31.67|31.5|4
1740424870000|2025-02-24 19:21:10|31.68|31.51|31.66|31.49|31.69|31.52|31.66|31.49|5
1740424880000|2025-02-24 19:21:20|31.67|31.5|31.66|31.49|31.67|31.5|31.66|31.49|2
1740424900000|2025-02-24 19:21:40|31.63|31.46|31.61|31.44|31.63|31.46|31.61|31.44|3
1740424910000|2025-02-24 19:21:50|31.62|31.45|31.62|31.45|31.63|31.46|31.61|31.44|10
1740424920000|2025-02-24 19:22:00|31.63|31.46|31.63|31.46|31.65|31.48|31.62|31.45|6
1740424930000|2025-02-24 19:22:10|31.62|31.45|31.64|31.47|31.65|31.48|31.62|31.45|7
1740424940000|2025-02-24 19:22:20|31.63|31.46|31.64|31.47|31.66|31.49|31.63|31.46|5
1740424950000|2025-02-24 19:22:30|31.65|31.48|31.66|31.49|31.66|31.49|31.65|31.48|4
1740424960000|2025-02-24 19:22:40|31.65|31.48|31.65|31.48|31.66|31.49|31.63|31.46|10
1740424970000|2025-02-24 19:22:50|31.64|31.47|31.65|31.48|31.65|31.48|31.64|31.47|2
1740424980000|2025-02-24 19:23:00|31.64|31.47|31.66|31.49|31.67|31.5|31.64|31.47|7
1740424990000|2025-02-24 19:23:10|31.67|31.5|31.67|31.5|31.67|31.5|31.67|31.5|1
1740425040000|2025-02-24 19:24:00|31.69|31.52|31.69|31.52|31.69|31.52|31.69|31.52|1
1740425050000|2025-02-24 19:24:10|31.7|31.53|31.7|31.53|31.71|31.54|31.69|31.52|5
1740425060000|2025-02-24 19:24:20|31.71|31.54|31.7|31.53|31.73|31.56|31.7|31.53|5
1740425070000|2025-02-24 19:24:30|31.69|31.52|31.7|31.53|31.71|31.54|31.69|31.52|7
1740425080000|2025-02-24 19:24:40|31.69|31.52|31.69|31.52|31.71|31.54|31.68|31.51|8
1740425100000|2025-02-24 19:25:00|31.7|31.53|31.68|31.51|31.7|31.53|31.68|31.51|2
1740425110000|2025-02-24 19:25:10|31.67|31.5|31.68|31.51|31.68|31.51|31.67|31.5|2
1740425120000|2025-02-24 19:25:20|31.67|31.5|31.69|31.52|31.69|31.52|31.66|31.49|8
1740425130000|2025-02-24 19:25:30|31.7|31.53|31.71|31.54|31.71|31.54|31.69|31.52|6
1740425140000|2025-02-24 19:25:40|31.7|31.53|31.72|31.55|31.72|31.55|31.7|31.53|3
1740425150000|2025-02-24 19:25:50|31.71|31.54|31.69|31.52|31.71|31.54|31.69|31.52|5
1740425160000|2025-02-24 19:26:00|31.68|31.51|31.68|31.51|31.71|31.54|31.68|31.51|6
1740425170000|2025-02-24 19:26:10|31.67|31.5|31.67|31.5|31.69|31.52|31.67|31.5|4
1740425180000|2025-02-24 19:26:20|31.69|31.52|31.67|31.5|31.69|31.52|31.67|31.5|5
1740425190000|2025-02-24 19:26:30|31.66|31.49|31.66|31.49|31.67|31.5|31.66|31.49|5
1740425200000|2025-02-24 19:26:40|31.67|31.5|31.65|31.48|31.67|31.5|31.64|31.47|4
1740425210000|2025-02-24 19:26:50|31.64|31.47|31.65|31.48|31.66|31.49|31.63|31.46|7
1740425220000|2025-02-24 19:27:00|31.64|31.47|31.62|31.45|31.64|31.47|31.62|31.45|7
1740425230000|2025-02-24 19:27:10|31.61|31.44|31.64|31.47|31.64|31.47|31.61|31.44|5
1740425240000|2025-02-24 19:27:20|31.63|31.46|31.63|31.46|31.66|31.49|31.63|31.46|9
1740425250000|2025-02-24 19:27:30|31.64|31.47|31.62|31.45|31.65|31.48|31.62|31.45|5
1740425260000|2025-02-24 19:27:40|31.61|31.44|31.62|31.45|31.63|31.46|31.6|31.43|6
1740425270000|2025-02-24 19:27:50|31.63|31.46|31.63|31.46|31.63|31.46|31.63|31.46|1
1740425280000|2025-02-24 19:28:00|31.62|31.45|31.61|31.44|31.62|31.45|31.61|31.44|6
1740425290000|2025-02-24 19:28:10|31.6|31.43|31.6|31.43|31.62|31.45|31.59|31.42|9
1740425300000|2025-02-24 19:28:20|31.62|31.45|31.6|31.43|31.62|31.45|31.6|31.43|3
1740425310000|2025-02-24 19:28:30|31.61|31.44|31.61|31.44|31.61|31.44|31.61|31.44|1
1740425340000|2025-02-24 19:29:00|31.62|31.45|31.62|31.45|31.62|31.45|31.6|31.43|4
1740425350000|2025-02-24 19:29:10|31.63|31.46|31.61|31.44|31.63|31.46|31.61|31.44|3
1740425360000|2025-02-24 19:29:20|31.62|31.45|31.63|31.46|31.64|31.47|31.61|31.44|6
1740425370000|2025-02-24 19:29:30|31.62|31.45|31.62|31.45|31.63|31.46|31.61|31.44|5
1740425390000|2025-02-24 19:29:50|31.63|31.46|31.61|31.44|31.63|31.46|31.61|31.44|3
1740425400000|2025-02-24 19:30:00|31.6|31.43|31.6|31.43|31.6|31.43|31.57|31.4|5
1740425410000|2025-02-24 19:30:10|31.59|31.42|31.59|31.42|31.6|31.43|31.58|31.41|6
1740425420000|2025-02-24 19:30:20|31.58|31.41|31.61|31.44|31.61|31.44|31.58|31.41|5
1740425430000|2025-02-24 19:30:30|31.6|31.43|31.62|31.45|31.62|31.45|31.6|31.43|7
1740425440000|2025-02-24 19:30:40|31.64|31.47|31.63|31.46|31.64|31.47|31.61|31.44|5
1740425450000|2025-02-24 19:30:50|31.62|31.45|31.63|31.46|31.64|31.47|31.61|31.44|9
1740425460000|2025-02-24 19:31:00|31.62|31.45|31.62|31.45|31.64|31.47|31.61|31.44|11
1740425470000|2025-02-24 19:31:10|31.63|31.46|31.61|31.44|31.63|31.46|31.61|31.44|3
1740425480000|2025-02-24 19:31:20|31.6|31.43|31.6|31.43|31.62|31.45|31.6|31.43|7
1740425490000|2025-02-24 19:31:30|31.62|31.45|31.58|31.41|31.62|31.45|31.58|31.41|7
1740425500000|2025-02-24 19:31:40|31.57|31.4|31.59|31.42|31.6|31.43|31.57|31.4|9
1740425510000|2025-02-24 19:31:50|31.58|31.41|31.57|31.4|31.58|31.41|31.57|31.4|2
1740425530000|2025-02-24 19:32:10|31.59|31.42|31.59|31.42|31.59|31.42|31.58|31.41|3
1740425540000|2025-02-24 19:32:20|31.6|31.43|31.59|31.42|31.6|31.43|31.59|31.42|2
1740425550000|2025-02-24 19:32:30|31.6|31.43|31.61|31.44|31.62|31.45|31.6|31.43|7
1740425570000|2025-02-24 19:32:50|31.64|31.47|31.64|31.47|31.64|31.47|31.63|31.46|3
1740425580000|2025-02-24 19:33:00|31.63|31.46|31.63|31.46|31.63|31.46|31.62|31.45|5
1740425590000|2025-02-24 19:33:10|31.64|31.47|31.64|31.47|31.64|31.47|31.62|31.45|7
1740425600000|2025-02-24 19:33:20|31.63|31.46|31.64|31.47|31.66|31.49|31.63|31.46|7
1740425610000|2025-02-24 19:33:30|31.63|31.46|31.62|31.45|31.64|31.47|31.62|31.45|6
1740425620000|2025-02-24 19:33:40|31.63|31.46|31.6|31.43|31.64|31.47|31.6|31.43|7
1740425630000|2025-02-24 19:33:50|31.59|31.42|31.59|31.42|31.61|31.44|31.59|31.42|6
1740425640000|2025-02-24 19:34:00|31.6|31.43|31.59|31.42|31.6|31.43|31.59|31.42|2
1740425650000|2025-02-24 19:34:10|31.58|31.41|31.59|31.42|31.6|31.43|31.58|31.41|8
1740425660000|2025-02-24 19:34:20|31.58|31.41|31.57|31.4|31.59|31.42|31.57|31.4|8
1740425670000|2025-02-24 19:34:30|31.58|31.41|31.57|31.4|31.58|31.41|31.57|31.4|4
1740425680000|2025-02-24 19:34:40|31.58|31.41|31.58|31.41|31.58|31.41|31.57|31.4|7
1740425690000|2025-02-24 19:34:50|31.57|31.4|31.58|31.41|31.58|31.41|31.57|31.4|2
1740425700000|2025-02-24 19:35:00|31.57|31.4|31.52|31.35|31.58|31.41|31.52|31.35|12
1740425710000|2025-02-24 19:35:10|31.53|31.36|31.52|31.35|31.54|31.37|31.52|31.35|6
1740425720000|2025-02-24 19:35:20|31.53|31.36|31.51|31.34|31.53|31.36|31.51|31.34|5
1740425730000|2025-02-24 19:35:30|31.53|31.36|31.51|31.34|31.53|31.36|31.51|31.34|5
1740425740000|2025-02-24 19:35:40|31.52|31.35|31.49|31.32|31.52|31.35|31.48|31.31|7
1740425750000|2025-02-24 19:35:50|31.5|31.33|31.49|31.32|31.5|31.33|31.49|31.32|2
1740425760000|2025-02-24 19:36:00|31.48|31.31|31.49|31.32|31.53|31.36|31.48|31.31|11
1740425770000|2025-02-24 19:36:10|31.5|31.33|31.47|31.3|31.5|31.33|31.47|31.3|4
1740425780000|2025-02-24 19:36:20|31.48|31.31|31.48|31.31|31.48|31.31|31.45|31.28|7
1740425790000|2025-02-24 19:36:30|31.47|31.3|31.48|31.31|31.48|31.31|31.46|31.29|8
1740425800000|2025-02-24 19:36:40|31.47|31.3|31.5|31.33|31.5|31.33|31.47|31.3|5
1740425810000|2025-02-24 19:36:50|31.49|31.32|31.5|31.33|31.5|31.33|31.49|31.32|4
1740425820000|2025-02-24 19:37:00|31.49|31.32|31.49|31.32|31.51|31.34|31.49|31.32|7
1740425830000|2025-02-24 19:37:10|31.51|31.34|31.51|31.34|31.51|31.34|31.5|31.33|3
1740425840000|2025-02-24 19:37:20|31.49|31.32|31.49|31.32|31.5|31.33|31.49|31.32|3
1740425850000|2025-02-24 19:37:30|31.48|31.31|31.48|31.31|31.49|31.32|31.48|31.31|3
1740425860000|2025-02-24 19:37:40|31.47|31.3|31.47|31.3|31.48|31.31|31.47|31.3|5
1740425870000|2025-02-24 19:37:50|31.48|31.31|31.45|31.28|31.48|31.31|31.44|31.27|6
1740425880000|2025-02-24 19:38:00|31.44|31.27|31.44|31.27|31.45|31.28|31.43|31.26|5
1740425890000|2025-02-24 19:38:10|31.45|31.28|31.43|31.26|31.45|31.28|31.43|31.26|7
1740425900000|2025-02-24 19:38:20|31.44|31.27|31.42|31.25|31.44|31.27|31.42|31.25|3
1740425910000|2025-02-24 19:38:30|31.43|31.26|31.44|31.27|31.45|31.28|31.43|31.26|5
1740425920000|2025-02-24 19:38:40|31.42|31.25|31.43|31.26|31.43|31.26|31.42|31.25|2
1740425930000|2025-02-24 19:38:50|31.42|31.25|31.44|31.27|31.44|31.27|31.42|31.25|5
1740425940000|2025-02-24 19:39:00|31.43|31.26|31.43|31.26|31.44|31.27|31.43|31.26|5
1740425950000|2025-02-24 19:39:10|31.42|31.25|31.44|31.27|31.44|31.27|31.42|31.25|5
1740425960000|2025-02-24 19:39:20|31.45|31.28|31.44|31.27|31.45|31.28|31.44|31.27|2
1740425970000|2025-02-24 19:39:30|31.43|31.26|31.43|31.26|31.44|31.27|31.42|31.25|6
1740425980000|2025-02-24 19:39:40|31.44|31.27|31.44|31.27|31.44|31.27|31.44|31.27|1
1740425990000|2025-02-24 19:39:50|31.43|31.26|31.44|31.27|31.44|31.27|31.43|31.26|2
1740426000000|2025-02-24 19:40:00|31.43|31.26|31.44|31.27|31.44|31.27|31.43|31.26|2
1740426010000|2025-02-24 19:40:10|31.43|31.26|31.43|31.26|31.44|31.27|31.43|31.26|3
1740426030000|2025-02-24 19:40:30|31.44|31.27|31.46|31.29|31.46|31.29|31.43|31.26|5
1740426040000|2025-02-24 19:40:40|31.47|31.3|31.45|31.28|31.48|31.31|31.44|31.27|7
1740426050000|2025-02-24 19:40:50|31.44|31.27|31.45|31.28|31.45|31.28|31.44|31.27|6
1740426060000|2025-02-24 19:41:00|31.44|31.27|31.44|31.27|31.45|31.28|31.44|31.27|7
1740426070000|2025-02-24 19:41:10|31.45|31.28|31.44|31.27|31.46|31.29|31.44|31.27|4
1740426080000|2025-02-24 19:41:20|31.43|31.26|31.43|31.26|31.45|31.28|31.43|31.26|5
1740426090000|2025-02-24 19:41:30|31.42|31.25|31.38|31.21|31.42|31.25|31.38|31.21|5
1740426100000|2025-02-24 19:41:40|31.37|31.2|31.36|31.19|31.37|31.2|31.34|31.17|8
1740426110000|2025-02-24 19:41:50|31.35|31.18|31.36|31.19|31.36|31.19|31.34|31.17|8
1740426120000|2025-02-24 19:42:00|31.35|31.18|31.34|31.17|31.35|31.18|31.34|31.17|2
1740426130000|2025-02-24 19:42:10|31.33|31.16|31.31|31.14|31.33|31.16|31.31|31.14|3
1740426140000|2025-02-24 19:42:20|31.3|31.13|31.31|31.14|31.31|31.14|31.29|31.12|9
1740426150000|2025-02-24 19:42:30|31.32|31.15|31.31|31.14|31.32|31.15|31.3|31.13|6
1740426160000|2025-02-24 19:42:40|31.3|31.13|31.31|31.14|31.31|31.14|31.29|31.12|8
1740426170000|2025-02-24 19:42:50|31.3|31.13|31.31|31.14|31.31|31.14|31.3|31.13|2
1740426180000|2025-02-24 19:43:00|31.3|31.13|31.33|31.16|31.33|31.16|31.29|31.12|8
1740426190000|2025-02-24 19:43:10|31.36|31.19|31.31|31.14|31.36|31.19|31.31|31.14|8
1740426200000|2025-02-24 19:43:20|31.32|31.15|31.31|31.14|31.32|31.15|31.31|31.14|2
1740426210000|2025-02-24 19:43:30|31.32|31.15|31.33|31.16|31.35|31.18|31.32|31.15|8
1740426220000|2025-02-24 19:43:40|31.31|31.14|31.33|31.16|31.33|31.16|31.31|31.14|5
1740426230000|2025-02-24 19:43:50|31.31|31.14|31.32|31.15|31.32|31.15|31.31|31.14|2
1740426240000|2025-02-24 19:44:00|31.31|31.14|31.27|31.1|31.31|31.14|31.27|31.1|6
1740426250000|2025-02-24 19:44:10|31.26|31.09|31.19|31.02|31.26|31.09|31.19|31.02|7
1740426270000|2025-02-24 19:44:30|31.22|31.05|31.19|31.02|31.22|31.05|31.19|31.02|6
1740426280000|2025-02-24 19:44:40|31.2|31.03|31.18|31.01|31.22|31.05|31.18|31.01|11
1740426290000|2025-02-24 19:44:50|31.19|31.02|31.18|31.01|31.21|31.04|31.18|31.01|12
1740426300000|2025-02-24 19:45:00|31.2|31.03|31.22|31.05|31.22|31.05|31.19|31.02|13
1740426310000|2025-02-24 19:45:10|31.23|31.06|31.2|31.03|31.25|31.08|31.18|31.01|16
1740426320000|2025-02-24 19:45:20|31.21|31.04|31.19|31.02|31.22|31.05|31.17|31|10
1740426330000|2025-02-24 19:45:30|31.18|31.01|31.17|31|31.22|31.05|31.17|31|13
1740426340000|2025-02-24 19:45:40|31.2|31.03|31.21|31.04|31.21|31.04|31.18|31.01|6
1740426350000|2025-02-24 19:45:50|31.23|31.06|31.28|31.11|31.29|31.12|31.23|31.06|11
1740426360000|2025-02-24 19:46:00|31.29|31.12|31.25|31.08|31.29|31.12|31.25|31.08|10
1740426370000|2025-02-24 19:46:10|31.24|31.07|31.21|31.04|31.24|31.07|31.2|31.03|11
1740426380000|2025-02-24 19:46:20|31.22|31.05|31.21|31.04|31.22|31.05|31.2|31.03|9
1740426390000|2025-02-24 19:46:30|31.2|31.03|31.18|31.01|31.2|31.03|31.18|31.01|12
1740426400000|2025-02-24 19:46:40|31.19|31.02|31.2|31.03|31.2|31.03|31.18|31.01|8
1740426410000|2025-02-24 19:46:50|31.19|31.02|31.19|31.02|31.2|31.03|31.18|31.01|7
1740426420000|2025-02-24 19:47:00|31.2|31.03|31.29|31.12|31.29|31.12|31.18|31.01|15
1740426430000|2025-02-24 19:47:10|31.28|31.11|31.3|31.13|31.3|31.13|31.28|31.11|10
1740426440000|2025-02-24 19:47:20|31.29|31.12|31.33|31.16|31.33|31.16|31.29|31.12|10
1740426450000|2025-02-24 19:47:30|31.31|31.14|31.32|31.15|31.33|31.16|31.31|31.14|10
1740426460000|2025-02-24 19:47:40|31.33|31.16|31.34|31.17|31.35|31.18|31.3|31.13|10
1740426470000|2025-02-24 19:47:50|31.33|31.16|31.31|31.14|31.33|31.16|31.31|31.14|4
1740426480000|2025-02-24 19:48:00|31.3|31.13|31.31|31.14|31.31|31.14|31.28|31.11|5
1740426490000|2025-02-24 19:48:10|31.32|31.15|31.3|31.13|31.32|31.15|31.3|31.13|11
1740426500000|2025-02-24 19:48:20|31.29|31.12|31.3|31.13|31.32|31.15|31.28|31.11|11
1740426510000|2025-02-24 19:48:30|31.31|31.14|31.31|31.14|31.32|31.15|31.3|31.13|4
1740426520000|2025-02-24 19:48:40|31.3|31.13|31.33|31.16|31.33|31.16|31.3|31.13|6
1740426530000|2025-02-24 19:48:50|31.32|31.15|31.34|31.17|31.35|31.18|31.32|31.15|9
1740426540000|2025-02-24 19:49:00|31.35|31.18|31.37|31.2|31.37|31.2|31.35|31.18|10
1740426550000|2025-02-24 19:49:10|31.35|31.18|31.35|31.18|31.37|31.2|31.35|31.18|5
1740426560000|2025-02-24 19:49:20|31.36|31.19|31.34|31.17|31.36|31.19|31.32|31.15|7
1740426570000|2025-02-24 19:49:30|31.35|31.18|31.37|31.2|31.38|31.21|31.35|31.18|4
1740426580000|2025-02-24 19:49:40|31.36|31.19|31.38|31.21|31.38|31.21|31.36|31.19|7
1740426590000|2025-02-24 19:49:50|31.37|31.2|31.35|31.18|31.37|31.2|31.35|31.18|3
1740426600000|2025-02-24 19:50:00|31.34|31.17|31.31|31.14|31.34|31.17|31.31|31.14|4
1740426610000|2025-02-24 19:50:10|31.29|31.12|31.31|31.14|31.33|31.16|31.29|31.12|7
1740426620000|2025-02-24 19:50:20|31.32|31.15|31.33|31.16|31.33|31.16|31.29|31.12|11
1740426630000|2025-02-24 19:50:30|31.32|31.15|31.32|31.15|31.33|31.16|31.32|31.15|5
1740426640000|2025-02-24 19:50:40|31.33|31.16|31.34|31.17|31.34|31.17|31.32|31.15|4
1740426650000|2025-02-24 19:50:50|31.33|31.16|31.34|31.17|31.34|31.17|31.33|31.16|4
1740426660000|2025-02-24 19:51:00|31.35|31.18|31.38|31.21|31.38|31.21|31.35|31.18|11
1740426680000|2025-02-24 19:51:20|31.39|31.22|31.39|31.22|31.39|31.22|31.39|31.22|1
1740426690000|2025-02-24 19:51:30|31.4|31.23|31.42|31.25|31.42|31.25|31.39|31.22|6
1740426700000|2025-02-24 19:51:40|31.41|31.24|31.42|31.25|31.42|31.25|31.4|31.23|8
1740426710000|2025-02-24 19:51:50|31.43|31.26|31.44|31.27|31.44|31.27|31.42|31.25|8
1740426720000|2025-02-24 19:52:00|31.45|31.28|31.44|31.27|31.46|31.29|31.44|31.27|4
1740426730000|2025-02-24 19:52:10|31.43|31.26|31.44|31.27|31.46|31.29|31.41|31.24|10
1740426740000|2025-02-24 19:52:20|31.43|31.26|31.45|31.28|31.45|31.28|31.43|31.26|5
1740426750000|2025-02-24 19:52:30|31.44|31.27|31.45|31.28|31.45|31.28|31.44|31.27|2
1740426760000|2025-02-24 19:52:40|31.44|31.27|31.44|31.27|31.44|31.27|31.43|31.26|3
1740426770000|2025-02-24 19:52:50|31.43|31.26|31.43|31.26|31.43|31.26|31.43|31.26|1
1740426780000|2025-02-24 19:53:00|31.42|31.25|31.39|31.22|31.42|31.25|31.39|31.22|12
1740426790000|2025-02-24 19:53:10|31.4|31.23|31.39|31.22|31.4|31.23|31.39|31.22|2
1740426800000|2025-02-24 19:53:20|31.38|31.21|31.38|31.21|31.39|31.22|31.37|31.2|7
1740426810000|2025-02-24 19:53:30|31.39|31.22|31.38|31.21|31.39|31.22|31.37|31.2|4
1740426820000|2025-02-24 19:53:40|31.37|31.2|31.4|31.23|31.4|31.23|31.37|31.2|7
1740426830000|2025-02-24 19:53:50|31.39|31.22|31.4|31.23|31.41|31.24|31.39|31.22|6
1740426840000|2025-02-24 19:54:00|31.41|31.24|31.4|31.23|31.42|31.25|31.4|31.23|3
1740426850000|2025-02-24 19:54:10|31.41|31.24|31.42|31.25|31.42|31.25|31.39|31.22|8
1740426860000|2025-02-24 19:54:20|31.43|31.26|31.4|31.23|31.44|31.27|31.4|31.23|10
1740426870000|2025-02-24 19:54:30|31.41|31.24|31.4|31.23|31.41|31.24|31.39|31.22|10
1740426880000|2025-02-24 19:54:40|31.42|31.25|31.43|31.26|31.44|31.27|31.42|31.25|6
1740426890000|2025-02-24 19:54:50|31.42|31.25|31.44|31.27|31.45|31.28|31.42|31.25|7
1740426900000|2025-02-24 19:55:00|31.45|31.28|31.44|31.27|31.46|31.29|31.44|31.27|10
1740426910000|2025-02-24 19:55:10|31.45|31.28|31.44|31.27|31.45|31.28|31.43|31.26|8
1740426920000|2025-02-24 19:55:20|31.46|31.29|31.44|31.27|31.46|31.29|31.44|31.27|2
1740426930000|2025-02-24 19:55:30|31.45|31.28|31.46|31.29|31.46|31.29|31.45|31.28|4
1740426940000|2025-02-24 19:55:40|31.45|31.28|31.46|31.29|31.46|31.29|31.45|31.28|2
1740426950000|2025-02-24 19:55:50|31.45|31.28|31.46|31.29|31.47|31.3|31.44|31.27|9
1740426960000|2025-02-24 19:56:00|31.44|31.27|31.45|31.28|31.46|31.29|31.44|31.27|8
1740426970000|2025-02-24 19:56:10|31.44|31.27|31.41|31.24|31.45|31.28|31.41|31.24|8
1740426980000|2025-02-24 19:56:20|31.4|31.23|31.4|31.23|31.4|31.23|31.39|31.22|3
1740426990000|2025-02-24 19:56:30|31.39|31.22|31.41|31.24|31.41|31.24|31.37|31.2|10
1740427000000|2025-02-24 19:56:40|31.4|31.23|31.43|31.26|31.43|31.26|31.39|31.22|8
1740427010000|2025-02-24 19:56:50|31.42|31.25|31.4|31.23|31.42|31.25|31.4|31.23|5
1740427020000|2025-02-24 19:57:00|31.41|31.24|31.42|31.25|31.42|31.25|31.4|31.23|4
1740427030000|2025-02-24 19:57:10|31.41|31.24|31.42|31.25|31.42|31.25|31.4|31.23|7
1740427040000|2025-02-24 19:57:20|31.4|31.23|31.41|31.24|31.41|31.24|31.4|31.23|6
1740427050000|2025-02-24 19:57:30|31.42|31.25|31.42|31.25|31.44|31.27|31.41|31.24|7
1740427060000|2025-02-24 19:57:40|31.43|31.26|31.44|31.27|31.45|31.28|31.42|31.25|6
1740427070000|2025-02-24 19:57:50|31.45|31.28|31.44|31.27|31.45|31.28|31.43|31.26|6
1740427080000|2025-02-24 19:58:00|31.43|31.26|31.45|31.28|31.45|31.28|31.43|31.26|7
1740427090000|2025-02-24 19:58:10|31.46|31.29|31.43|31.26|31.46|31.29|31.42|31.25|6
1740427100000|2025-02-24 19:58:20|31.42|31.25|31.4|31.23|31.42|31.25|31.4|31.23|5
1740427110000|2025-02-24 19:58:30|31.42|31.25|31.41|31.24|31.42|31.25|31.4|31.23|4
1740427120000|2025-02-24 19:58:40|31.4|31.23|31.4|31.23|31.4|31.23|31.4|31.23|1
1740427130000|2025-02-24 19:58:50|31.41|31.24|31.41|31.24|31.42|31.25|31.41|31.24|3
1740427140000|2025-02-24 19:59:00|31.4|31.23|31.4|31.23|31.4|31.23|31.4|31.23|1
1740427170000|2025-02-24 19:59:30|31.41|31.24|31.42|31.25|31.42|31.25|31.41|31.24|6
1740427180000|2025-02-24 19:59:40|31.41|31.24|31.42|31.25|31.42|31.25|31.41|31.24|6
1740427190000|2025-02-24 19:59:50|31.43|31.26|31.42|31.25|31.43|31.26|31.41|31.24|5
1740427200000|2025-02-24 20:00:00|31.43|31.26|31.37|31.2|31.43|31.26|31.37|31.2|9
1740427210000|2025-02-24 20:00:10|31.36|31.19|31.32|31.15|31.36|31.19|31.31|31.14|11
1740427220000|2025-02-24 20:00:20|31.31|31.14|31.32|31.15|31.34|31.17|31.29|31.12|10
1740427230000|2025-02-24 20:00:30|31.31|31.14|31.35|31.18|31.35|31.18|31.31|31.14|11
1740427240000|2025-02-24 20:00:40|31.36|31.19|31.35|31.18|31.36|31.19|31.33|31.16|9
1740427250000|2025-02-24 20:00:50|31.34|31.17|31.33|31.16|31.35|31.18|31.32|31.15|9
1740427260000|2025-02-24 20:01:00|31.34|31.17|31.34|31.17|31.34|31.17|31.34|31.17|1
1740427270000|2025-02-24 20:01:10|31.37|31.2|31.4|31.23|31.41|31.24|31.37|31.2|8
1740427280000|2025-02-24 20:01:20|31.39|31.22|31.42|31.25|31.44|31.27|31.39|31.22|8
1740427290000|2025-02-24 20:01:30|31.43|31.26|31.43|31.26|31.45|31.28|31.42|31.25|8
1740427300000|2025-02-24 20:01:40|31.44|31.27|31.45|31.28|31.45|31.28|31.42|31.25|10
1740427310000|2025-02-24 20:01:50|31.44|31.27|31.43|31.26|31.44|31.27|31.41|31.24|7
1740427320000|2025-02-24 20:02:00|31.42|31.25|31.43|31.26|31.43|31.26|31.41|31.24|10
1740427330000|2025-02-24 20:02:10|31.42|31.25|31.44|31.27|31.45|31.28|31.42|31.25|9
1740427340000|2025-02-24 20:02:20|31.45|31.28|31.45|31.28|31.45|31.28|31.45|31.28|1
1740427350000|2025-02-24 20:02:30|31.44|31.27|31.45|31.28|31.45|31.28|31.44|31.27|2
1740427370000|2025-02-24 20:02:50|31.46|31.29|31.45|31.28|31.46|31.29|31.45|31.28|4
1740427380000|2025-02-24 20:03:00|31.44|31.27|31.43|31.26|31.46|31.29|31.43|31.26|11
1740427390000|2025-02-24 20:03:10|31.45|31.28|31.46|31.29|31.47|31.3|31.45|31.28|9
1740427400000|2025-02-24 20:03:20|31.47|31.3|31.48|31.31|31.48|31.31|31.47|31.3|4
1740427410000|2025-02-24 20:03:30|31.49|31.32|31.5|31.33|31.5|31.33|31.49|31.32|4
1740427420000|2025-02-24 20:03:40|31.49|31.32|31.49|31.32|31.49|31.32|31.48|31.31|9
1740427430000|2025-02-24 20:03:50|31.5|31.33|31.5|31.33|31.5|31.33|31.49|31.32|5
1740427440000|2025-02-24 20:04:00|31.49|31.32|31.53|31.36|31.53|31.36|31.49|31.32|4
1740427450000|2025-02-24 20:04:10|31.54|31.37|31.55|31.38|31.55|31.38|31.54|31.37|2
1740427460000|2025-02-24 20:04:20|31.54|31.37|31.55|31.38|31.55|31.38|31.54|31.37|2
1740427470000|2025-02-24 20:04:30|31.54|31.37|31.55|31.38|31.55|31.38|31.54|31.37|2
1740427480000|2025-02-24 20:04:40|31.54|31.37|31.55|31.38|31.55|31.38|31.54|31.37|2
1740427490000|2025-02-24 20:04:50|31.56|31.39|31.55|31.38|31.56|31.39|31.55|31.38|2
1740427500000|2025-02-24 20:05:00|31.54|31.37|31.54|31.37|31.56|31.39|31.54|31.37|4
1740427510000|2025-02-24 20:05:10|31.55|31.38|31.54|31.37|31.57|31.4|31.53|31.36|14
1740427520000|2025-02-24 20:05:20|31.53|31.36|31.53|31.36|31.54|31.37|31.52|31.35|5
1740427530000|2025-02-24 20:05:30|31.54|31.37|31.51|31.34|31.54|31.37|31.51|31.34|4
1740427540000|2025-02-24 20:05:40|31.52|31.35|31.53|31.36|31.53|31.36|31.51|31.34|6
1740427550000|2025-02-24 20:05:50|31.52|31.35|31.53|31.36|31.53|31.36|31.51|31.34|6
1740427560000|2025-02-24 20:06:00|31.54|31.37|31.53|31.36|31.55|31.38|31.53|31.36|6
1740427570000|2025-02-24 20:06:10|31.54|31.37|31.55|31.38|31.56|31.39|31.54|31.37|4
1740427580000|2025-02-24 20:06:20|31.56|31.39|31.55|31.38|31.57|31.4|31.55|31.38|10
1740427590000|2025-02-24 20:06:30|31.54|31.37|31.53|31.36|31.54|31.37|31.52|31.35|4
1740427600000|2025-02-24 20:06:40|31.54|31.37|31.54|31.37|31.55|31.38|31.54|31.37|5
1740427610000|2025-02-24 20:06:50|31.53|31.36|31.52|31.35|31.53|31.36|31.52|31.35|2
1740427620000|2025-02-24 20:07:00|31.51|31.34|31.55|31.38|31.55|31.38|31.51|31.34|7
1740427630000|2025-02-24 20:07:10|31.54|31.37|31.55|31.38|31.55|31.38|31.54|31.37|4
1740427640000|2025-02-24 20:07:20|31.54|31.37|31.53|31.36|31.54|31.37|31.53|31.36|4
1740427650000|2025-02-24 20:07:30|31.54|31.37|31.54|31.37|31.56|31.39|31.54|31.37|6
1740427660000|2025-02-24 20:07:40|31.53|31.36|31.54|31.37|31.54|31.37|31.53|31.36|2
1740427670000|2025-02-24 20:07:50|31.53|31.36|31.54|31.37|31.54|31.37|31.53|31.36|6
1740427680000|2025-02-24 20:08:00|31.55|31.38|31.56|31.39|31.56|31.39|31.55|31.38|2
1740427690000|2025-02-24 20:08:10|31.55|31.38|31.55|31.38|31.56|31.39|31.54|31.37|5
1740427700000|2025-02-24 20:08:20|31.54|31.37|31.58|31.41|31.58|31.41|31.54|31.37|4
1740427710000|2025-02-24 20:08:30|31.59|31.42|31.59|31.42|31.59|31.42|31.59|31.42|1
1740427720000|2025-02-24 20:08:40|31.58|31.41|31.58|31.41|31.58|31.41|31.57|31.4|5
1740427730000|2025-02-24 20:08:50|31.57|31.4|31.57|31.4|31.58|31.41|31.57|31.4|3
1740427740000|2025-02-24 20:09:00|31.58|31.41|31.58|31.41|31.59|31.42|31.58|31.41|3
1740427750000|2025-02-24 20:09:10|31.59|31.42|31.59|31.42|31.59|31.42|31.58|31.41|3
1740427760000|2025-02-24 20:09:20|31.58|31.41|31.58|31.41|31.58|31.41|31.58|31.41|1
1740427770000|2025-02-24 20:09:30|31.57|31.4|31.58|31.41|31.58|31.41|31.57|31.4|6
1740427780000|2025-02-24 20:09:40|31.57|31.4|31.58|31.41|31.58|31.41|31.57|31.4|2
1740427790000|2025-02-24 20:09:50|31.59|31.42|31.58|31.41|31.59|31.42|31.58|31.41|2
1740427800000|2025-02-24 20:10:00|31.57|31.4|31.57|31.4|31.58|31.41|31.57|31.4|3
1740427810000|2025-02-24 20:10:10|31.58|31.41|31.59|31.42|31.59|31.42|31.58|31.41|2
1740427820000|2025-02-24 20:10:20|31.58|31.41|31.6|31.43|31.61|31.44|31.58|31.41|7
1740427830000|2025-02-24 20:10:30|31.59|31.42|31.59|31.42|31.59|31.42|31.59|31.42|1
1740427840000|2025-02-24 20:10:40|31.6|31.43|31.59|31.42|31.6|31.43|31.59|31.42|4
1740427850000|2025-02-24 20:10:50|31.6|31.43|31.6|31.43|31.6|31.43|31.59|31.42|7
1740427860000|2025-02-24 20:11:00|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|4
1740427880000|2025-02-24 20:11:20|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|2
1740427890000|2025-02-24 20:11:30|31.61|31.44|31.6|31.43|31.61|31.44|31.59|31.42|10
1740427900000|2025-02-24 20:11:40|31.59|31.42|31.59|31.42|31.6|31.43|31.59|31.42|5
1740427910000|2025-02-24 20:11:50|31.58|31.41|31.59|31.42|31.59|31.42|31.58|31.41|2
1740427920000|2025-02-24 20:12:00|31.6|31.43|31.59|31.42|31.6|31.43|31.59|31.42|8
1740427930000|2025-02-24 20:12:10|31.6|31.43|31.58|31.41|31.6|31.43|31.58|31.41|5
1740427940000|2025-02-24 20:12:20|31.59|31.42|31.57|31.4|31.59|31.42|31.57|31.4|3
1740427950000|2025-02-24 20:12:30|31.58|31.41|31.57|31.4|31.58|31.41|31.57|31.4|4
1740427960000|2025-02-24 20:12:40|31.58|31.41|31.57|31.4|31.59|31.42|31.57|31.4|4
1740427970000|2025-02-24 20:12:50|31.58|31.41|31.56|31.39|31.58|31.41|31.56|31.39|7
1740427990000|2025-02-24 20:13:10|31.57|31.4|31.58|31.41|31.59|31.42|31.57|31.4|6
1740428000000|2025-02-24 20:13:20|31.57|31.4|31.59|31.42|31.59|31.42|31.57|31.4|4
1740428020000|2025-02-24 20:13:40|31.6|31.43|31.6|31.43|31.6|31.43|31.59|31.42|3
1740428030000|2025-02-24 20:13:50|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|2
1740428040000|2025-02-24 20:14:00|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|2
1740428050000|2025-02-24 20:14:10|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|2
1740428070000|2025-02-24 20:14:30|31.59|31.42|31.59|31.42|31.59|31.42|31.58|31.41|3
1740428080000|2025-02-24 20:14:40|31.6|31.43|31.59|31.42|31.6|31.43|31.59|31.42|2
1740428090000|2025-02-24 20:14:50|31.6|31.43|31.6|31.43|31.6|31.43|31.6|31.43|1
1740428100000|2025-02-24 20:15:00|31.61|31.44|31.59|31.42|31.61|31.44|31.58|31.41|6
1740428110000|2025-02-24 20:15:10|31.6|31.43|31.59|31.42|31.61|31.44|31.59|31.42|6
1740428120000|2025-02-24 20:15:20|31.58|31.41|31.6|31.43|31.6|31.43|31.58|31.41|7
1740428130000|2025-02-24 20:15:30|31.61|31.44|31.65|31.48|31.66|31.49|31.61|31.44|6
1740428140000|2025-02-24 20:15:40|31.64|31.47|31.67|31.5|31.68|31.51|31.63|31.46|9
1740428150000|2025-02-24 20:15:50|31.65|31.48|31.69|31.52|31.69|31.52|31.65|31.48|7
1740428160000|2025-02-24 20:16:00|31.7|31.53|31.75|31.58|31.76|31.59|31.7|31.53|10
1740428170000|2025-02-24 20:16:10|31.74|31.57|31.74|31.57|31.75|31.58|31.74|31.57|7
1740428180000|2025-02-24 20:16:20|31.73|31.56|31.75|31.58|31.75|31.58|31.73|31.56|7
1740428190000|2025-02-24 20:16:30|31.76|31.59|31.74|31.57|31.76|31.59|31.74|31.57|5
1740428200000|2025-02-24 20:16:40|31.73|31.56|31.75|31.58|31.76|31.59|31.73|31.56|7
1740428210000|2025-02-24 20:16:50|31.74|31.57|31.74|31.57|31.74|31.57|31.74|31.57|1
1740428220000|2025-02-24 20:17:00|31.73|31.56|31.72|31.55|31.74|31.57|31.72|31.55|4
1740428230000|2025-02-24 20:17:10|31.73|31.56|31.72|31.55|31.74|31.57|31.71|31.54|7
1740428240000|2025-02-24 20:17:20|31.71|31.54|31.7|31.53|31.71|31.54|31.7|31.53|2
1740428250000|2025-02-24 20:17:30|31.71|31.54|31.71|31.54|31.72|31.55|31.7|31.53|5
1740428260000|2025-02-24 20:17:40|31.7|31.53|31.71|31.54|31.72|31.55|31.7|31.53|5
1740428270000|2025-02-24 20:17:50|31.7|31.53|31.71|31.54|31.71|31.54|31.7|31.53|2
1740428280000|2025-02-24 20:18:00|31.7|31.53|31.69|31.52|31.7|31.53|31.69|31.52|2
1740428290000|2025-02-24 20:18:10|31.7|31.53|31.69|31.52|31.7|31.53|31.69|31.52|2
1740428300000|2025-02-24 20:18:20|31.68|31.51|31.67|31.5|31.68|31.51|31.67|31.5|2
1740428310000|2025-02-24 20:18:30|31.68|31.51|31.67|31.5|31.68|31.51|31.67|31.5|4
1740428320000|2025-02-24 20:18:40|31.69|31.52|31.69|31.52|31.7|31.53|31.68|31.51|9
1740428330000|2025-02-24 20:18:50|31.7|31.53|31.7|31.53|31.7|31.53|31.7|31.53|1
1740428340000|2025-02-24 20:19:00|31.69|31.52|31.7|31.53|31.7|31.53|31.69|31.52|4
1740428360000|2025-02-24 20:19:20|31.68|31.51|31.67|31.5|31.68|31.51|31.67|31.5|4
1740428370000|2025-02-24 20:19:30|31.68|31.51|31.66|31.49|31.7|31.53|31.66|31.49|7
1740428380000|2025-02-24 20:19:40|31.65|31.48|31.63|31.46|31.65|31.48|31.63|31.46|5
1740428390000|2025-02-24 20:19:50|31.64|31.47|31.64|31.47|31.67|31.5|31.64|31.47|5
1740428400000|2025-02-24 20:20:00|31.66|31.49|31.71|31.54|31.71|31.54|31.65|31.48|10
1740428410000|2025-02-24 20:20:10|31.7|31.53|31.65|31.48|31.7|31.53|31.65|31.48|10
1740428420000|2025-02-24 20:20:20|31.66|31.49|31.67|31.5|31.69|31.52|31.65|31.48|7
1740428430000|2025-02-24 20:20:30|31.68|31.51|31.71|31.54|31.71|31.54|31.68|31.51|5
1740428440000|2025-02-24 20:20:40|31.72|31.55|31.73|31.56|31.73|31.56|31.71|31.54|5
1740428450000|2025-02-24 20:20:50|31.72|31.55|31.73|31.56|31.73|31.56|31.72|31.55|2
1740428460000|2025-02-24 20:21:00|31.75|31.58|31.72|31.55|31.75|31.58|31.72|31.55|5
1740428470000|2025-02-24 20:21:10|31.74|31.57|31.73|31.56|31.74|31.57|31.73|31.56|4
1740428480000|2025-02-24 20:21:20|31.72|31.55|31.72|31.55|31.72|31.55|31.72|31.55|1
1740428500000|2025-02-24 20:21:40|31.73|31.56|31.72|31.55|31.73|31.56|31.72|31.55|4
1740428510000|2025-02-24 20:21:50|31.71|31.54|31.7|31.53|31.71|31.54|31.7|31.53|2
1740428520000|2025-02-24 20:22:00|31.69|31.52|31.68|31.51|31.69|31.52|31.67|31.5|6
1740428530000|2025-02-24 20:22:10|31.69|31.52|31.67|31.5|31.7|31.53|31.67|31.5|7
1740428540000|2025-02-24 20:22:20|31.68|31.51|31.69|31.52|31.69|31.52|31.67|31.5|5
1740428550000|2025-02-24 20:22:30|31.68|31.51|31.67|31.5|31.69|31.52|31.67|31.5|5
1740428560000|2025-02-24 20:22:40|31.68|31.51|31.68|31.51|31.68|31.51|31.68|31.51|1
1740428580000|2025-02-24 20:23:00|31.67|31.5|31.68|31.51|31.69|31.52|31.67|31.5|10
1740428590000|2025-02-24 20:23:10|31.67|31.5|31.66|31.49|31.68|31.51|31.66|31.49|12
1740428600000|2025-02-24 20:23:20|31.65|31.48|31.65|31.48|31.65|31.48|31.64|31.47|3
1740428610000|2025-02-24 20:23:30|31.63|31.46|31.63|31.46|31.64|31.47|31.63|31.46|3
1740428620000|2025-02-24 20:23:40|31.65|31.48|31.63|31.46|31.65|31.48|31.63|31.46|3
1740428630000|2025-02-24 20:23:50|31.64|31.47|31.65|31.48|31.66|31.49|31.63|31.46|5
1740428640000|2025-02-24 20:24:00|31.64|31.47|31.67|31.5|31.68|31.51|31.63|31.46|6
1740428650000|2025-02-24 20:24:10|31.66|31.49|31.68|31.51|31.7|31.53|31.66|31.49|6
1740428660000|2025-02-24 20:24:20|31.67|31.5|31.67|31.5|31.68|31.51|31.67|31.5|3
1740428670000|2025-02-24 20:24:30|31.66|31.49|31.66|31.49|31.66|31.49|31.65|31.48|3
1740428680000|2025-02-24 20:24:40|31.65|31.48|31.65|31.48|31.65|31.48|31.65|31.48|1
1740428690000|2025-02-24 20:24:50|31.64|31.47|31.62|31.45|31.64|31.47|31.61|31.44|9
1740428700000|2025-02-24 20:25:00|31.64|31.47|31.62|31.45|31.64|31.47|31.62|31.45|3
1740428710000|2025-02-24 20:25:10|31.63|31.46|31.62|31.45|31.64|31.47|31.62|31.45|6
1740428720000|2025-02-24 20:25:20|31.63|31.46|31.62|31.45|31.64|31.47|31.62|31.45|5
1740428730000|2025-02-24 20:25:30|31.64|31.47|31.64|31.47|31.64|31.47|31.64|31.47|1
1740428740000|2025-02-24 20:25:40|31.66|31.49|31.64|31.47|31.66|31.49|31.63|31.46|4
1740428750000|2025-02-24 20:25:50|31.63|31.46|31.64|31.47|31.65|31.48|31.62|31.45|10
1740428760000|2025-02-24 20:26:00|31.65|31.48|31.66|31.49|31.66|31.49|31.64|31.47|10
1740428770000|2025-02-24 20:26:10|31.65|31.48|31.64|31.47|31.65|31.48|31.64|31.47|2
1740428780000|2025-02-24 20:26:20|31.65|31.48|31.62|31.45|31.66|31.49|31.62|31.45|8
1740428790000|2025-02-24 20:26:30|31.63|31.46|31.62|31.45|31.64|31.47|31.62|31.45|4
1740428800000|2025-02-24 20:26:40|31.61|31.44|31.61|31.44|31.61|31.44|31.61|31.44|1
1740428810000|2025-02-24 20:26:50|31.59|31.42|31.61|31.44|31.61|31.44|31.59|31.42|8
1740428820000|2025-02-24 20:27:00|31.6|31.43|31.6|31.43|31.61|31.44|31.59|31.42|6
1740428830000|2025-02-24 20:27:10|31.61|31.44|31.62|31.45|31.62|31.45|31.61|31.44|2
1740428850000|2025-02-24 20:27:30|31.61|31.44|31.62|31.45|31.62|31.45|31.61|31.44|2
1740428860000|2025-02-24 20:27:40|31.61|31.44|31.62|31.45|31.62|31.45|31.61|31.44|4
1740428870000|2025-02-24 20:27:50|31.61|31.44|31.6|31.43|31.61|31.44|31.59|31.42|4
1740428880000|2025-02-24 20:28:00|31.59|31.42|31.6|31.43|31.62|31.45|31.59|31.42|5
1740428890000|2025-02-24 20:28:10|31.59|31.42|31.59|31.42|31.6|31.43|31.59|31.42|5
1740428900000|2025-02-24 20:28:20|31.6|31.43|31.59|31.42|31.6|31.43|31.56|31.39|9
1740428910000|2025-02-24 20:28:30|31.6|31.43|31.58|31.41|31.6|31.43|31.58|31.41|4
1740428920000|2025-02-24 20:28:40|31.6|31.43|31.57|31.4|31.6|31.43|31.57|31.4|6
1740428930000|2025-02-24 20:28:50|31.59|31.42|31.59|31.42|31.59|31.42|31.59|31.42|1
1740428940000|2025-02-24 20:29:00|31.58|31.41|31.58|31.41|31.6|31.43|31.58|31.41|7
1740428950000|2025-02-24 20:29:10|31.57|31.4|31.57|31.4|31.57|31.4|31.57|31.4|1
1740428960000|2025-02-24 20:29:20|31.58|31.41|31.58|31.41|31.58|31.41|31.58|31.41|1
1740428970000|2025-02-24 20:29:30|31.59|31.42|31.6|31.43|31.6|31.43|31.58|31.41|7
1740428980000|2025-02-24 20:29:40|31.58|31.41|31.6|31.43|31.6|31.43|31.58|31.41|3
1740428990000|2025-02-24 20:29:50|31.61|31.44|31.61|31.44|31.61|31.44|31.61|31.44|1
1740429000000|2025-02-24 20:30:00|31.62|31.45|31.65|31.48|31.65|31.48|31.62|31.45|6
1740429010000|2025-02-24 20:30:10|31.64|31.47|31.6|31.43|31.65|31.48|31.6|31.43|8
1740429020000|2025-02-24 20:30:20|31.59|31.42|31.58|31.41|31.59|31.42|31.58|31.41|6
1740429030000|2025-02-24 20:30:30|31.57|31.4|31.57|31.4|31.57|31.4|31.57|31.4|1
1740429040000|2025-02-24 20:30:40|31.59|31.42|31.57|31.4|31.59|31.42|31.57|31.4|3
1740429060000|2025-02-24 20:31:00|31.58|31.41|31.6|31.43|31.6|31.43|31.58|31.41|3
1740429080000|2025-02-24 20:31:20|31.61|31.44|31.62|31.45|31.63|31.46|31.61|31.44|5
1740429090000|2025-02-24 20:31:30|31.6|31.43|31.6|31.43|31.62|31.45|31.59|31.42|6
1740429100000|2025-02-24 20:31:40|31.59|31.42|31.57|31.4|31.59|31.42|31.57|31.4|3
1740429120000|2025-02-24 20:32:00|31.59|31.42|31.59|31.42|31.6|31.43|31.58|31.41|6
1740429130000|2025-02-24 20:32:10|31.58|31.41|31.56|31.39|31.59|31.42|31.56|31.39|9
1740429140000|2025-02-24 20:32:20|31.57|31.4|31.6|31.43|31.61|31.44|31.57|31.4|10
1740429150000|2025-02-24 20:32:30|31.61|31.44|31.62|31.45|31.62|31.45|31.61|31.44|6
1740429180000|2025-02-24 20:33:00|31.63|31.46|31.63|31.46|31.63|31.46|31.62|31.45|3
1740429190000|2025-02-24 20:33:10|31.64|31.47|31.66|31.49|31.66|31.49|31.63|31.46|7
1740429200000|2025-02-24 20:33:20|31.65|31.48|31.67|31.5|31.67|31.5|31.65|31.48|5
1740429210000|2025-02-24 20:33:30|31.68|31.51|31.69|31.52|31.69|31.52|31.67|31.5|4
1740429220000|2025-02-24 20:33:40|31.68|31.51|31.68|31.51|31.68|31.51|31.67|31.5|3
1740429230000|2025-02-24 20:33:50|31.67|31.5|31.68|31.51|31.68|31.51|31.67|31.5|2
1740429240000|2025-02-24 20:34:00|31.69|31.52|31.7|31.53|31.71|31.54|31.68|31.51|6
1740429250000|2025-02-24 20:34:10|31.71|31.54|31.71|31.54|31.72|31.55|31.7|31.53|4
1740429270000|2025-02-24 20:34:30|31.72|31.55|31.74|31.57|31.74|31.57|31.71|31.54|4
1740429280000|2025-02-24 20:34:40|31.72|31.55|31.74|31.57|31.74|31.57|31.72|31.55|5
1740429290000|2025-02-24 20:34:50|31.75|31.58|31.75|31.58|31.76|31.59|31.75|31.58|3
1740429300000|2025-02-24 20:35:00|31.74|31.57|31.76|31.59|31.76|31.59|31.74|31.57|11
1740429310000|2025-02-24 20:35:10|31.78|31.61|31.76|31.59|31.78|31.61|31.76|31.59|5
1740429320000|2025-02-24 20:35:20|31.75|31.58|31.75|31.58|31.76|31.59|31.75|31.58|3
1740429330000|2025-02-24 20:35:30|31.76|31.59|31.74|31.57|31.76|31.59|31.74|31.57|5
1740429340000|2025-02-24 20:35:40|31.73|31.56|31.73|31.56|31.73|31.56|31.72|31.55|9
1740429350000|2025-02-24 20:35:50|31.72|31.55|31.72|31.55|31.73|31.56|31.72|31.55|3
1740429360000|2025-02-24 20:36:00|31.73|31.56|31.77|31.6|31.77|31.6|31.72|31.55|11
1740429370000|2025-02-24 20:36:10|31.78|31.61|31.78|31.61|31.78|31.61|31.78|31.61|1
1740429380000|2025-02-24 20:36:20|31.77|31.6|31.78|31.61|31.79|31.62|31.77|31.6|3
1740429400000|2025-02-24 20:36:40|31.8|31.63|31.79|31.62|31.8|31.63|31.79|31.62|2
1740429410000|2025-02-24 20:36:50|31.8|31.63|31.79|31.62|31.8|31.63|31.79|31.62|4
1740429420000|2025-02-24 20:37:00|31.8|31.63|31.8|31.63|31.81|31.64|31.79|31.62|7
1740429430000|2025-02-24 20:37:10|31.79|31.62|31.74|31.57|31.8|31.63|31.74|31.57|10
1740429440000|2025-02-24 20:37:20|31.75|31.58|31.75|31.58|31.76|31.59|31.74|31.57|5
1740429450000|2025-02-24 20:37:30|31.74|31.57|31.75|31.58|31.75|31.58|31.74|31.57|4
1740429460000|2025-02-24 20:37:40|31.74|31.57|31.74|31.57|31.75|31.58|31.73|31.56|9
1740429470000|2025-02-24 20:37:50|31.75|31.58|31.75|31.58|31.76|31.59|31.74|31.57|5
1740429480000|2025-02-24 20:38:00|31.73|31.56|31.76|31.59|31.78|31.61|31.73|31.56|11
1740429490000|2025-02-24 20:38:10|31.75|31.58|31.75|31.58|31.77|31.6|31.75|31.58|5
1740429500000|2025-02-24 20:38:20|31.76|31.59|31.74|31.57|31.76|31.59|31.74|31.57|3
1740429510000|2025-02-24 20:38:30|31.75|31.58|31.75|31.58|31.76|31.59|31.75|31.58|3
1740429520000|2025-02-24 20:38:40|31.74|31.57|31.74|31.57|31.76|31.59|31.74|31.57|7
1740429530000|2025-02-24 20:38:50|31.73|31.56|31.74|31.57|31.74|31.57|31.73|31.56|2
1740429540000|2025-02-24 20:39:00|31.73|31.56|31.75|31.58|31.77|31.6|31.73|31.56|8
1740429550000|2025-02-24 20:39:10|31.76|31.59|31.77|31.6|31.79|31.62|31.75|31.58|8
1740429560000|2025-02-24 20:39:20|31.78|31.61|31.78|31.61|31.78|31.61|31.77|31.6|3
1740429570000|2025-02-24 20:39:30|31.77|31.6|31.76|31.59|31.77|31.6|31.76|31.59|2
1740429580000|2025-02-24 20:39:40|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740429590000|2025-02-24 20:39:50|31.78|31.61|31.76|31.59|31.78|31.61|31.75|31.58|5
1740429600000|2025-02-24 20:40:00|31.75|31.58|31.78|31.61|31.78|31.61|31.75|31.58|4
1740429610000|2025-02-24 20:40:10|31.77|31.6|31.76|31.59|31.77|31.6|31.76|31.59|2
1740429620000|2025-02-24 20:40:20|31.75|31.58|31.77|31.6|31.78|31.61|31.75|31.58|7
1740429630000|2025-02-24 20:40:30|31.76|31.59|31.76|31.59|31.76|31.59|31.76|31.59|1
1740429640000|2025-02-24 20:40:40|31.75|31.58|31.75|31.58|31.76|31.59|31.75|31.58|3
1740429650000|2025-02-24 20:40:50|31.76|31.59|31.75|31.58|31.76|31.59|31.75|31.58|2
1740429660000|2025-02-24 20:41:00|31.76|31.59|31.77|31.6|31.77|31.6|31.75|31.58|4
1740429670000|2025-02-24 20:41:10|31.76|31.59|31.79|31.62|31.79|31.62|31.75|31.58|5
1740429680000|2025-02-24 20:41:20|31.8|31.63|31.76|31.59|31.8|31.63|31.76|31.59|7
1740429690000|2025-02-24 20:41:30|31.78|31.61|31.78|31.61|31.78|31.61|31.76|31.59|4
1740429700000|2025-02-24 20:41:40|31.77|31.6|31.78|31.61|31.79|31.62|31.77|31.6|9
1740429710000|2025-02-24 20:41:50|31.79|31.62|31.78|31.61|31.79|31.62|31.77|31.6|6
1740429720000|2025-02-24 20:42:00|31.79|31.62|31.79|31.62|31.79|31.62|31.78|31.61|3
1740429730000|2025-02-24 20:42:10|31.78|31.61|31.79|31.62|31.79|31.62|31.78|31.61|2
1740429740000|2025-02-24 20:42:20|31.78|31.61|31.78|31.61|31.79|31.62|31.78|31.61|3
1740429750000|2025-02-24 20:42:30|31.79|31.62|31.78|31.61|31.79|31.62|31.78|31.61|4
1740429760000|2025-02-24 20:42:40|31.77|31.6|31.74|31.57|31.77|31.6|31.74|31.57|4
1740429770000|2025-02-24 20:42:50|31.75|31.58|31.76|31.59|31.76|31.59|31.74|31.57|4
1740429780000|2025-02-24 20:43:00|31.75|31.58|31.76|31.59|31.76|31.59|31.74|31.57|8
1740429790000|2025-02-24 20:43:10|31.74|31.57|31.73|31.56|31.74|31.57|31.72|31.55|5
1740429800000|2025-02-24 20:43:20|31.74|31.57|31.73|31.56|31.74|31.57|31.72|31.55|4
1740429810000|2025-02-24 20:43:30|31.74|31.57|31.72|31.55|31.74|31.57|31.72|31.55|2
1740429820000|2025-02-24 20:43:40|31.73|31.56|31.73|31.56|31.73|31.56|31.73|31.56|1
1740429830000|2025-02-24 20:43:50|31.72|31.55|31.72|31.55|31.73|31.56|31.72|31.55|3
1740429840000|2025-02-24 20:44:00|31.73|31.56|31.73|31.56|31.73|31.56|31.72|31.55|3
1740429850000|2025-02-24 20:44:10|31.72|31.55|31.73|31.56|31.73|31.56|31.72|31.55|2
1740429860000|2025-02-24 20:44:20|31.72|31.55|31.73|31.56|31.73|31.56|31.72|31.55|2
1740429870000|2025-02-24 20:44:30|31.74|31.57|31.75|31.58|31.75|31.58|31.74|31.57|2
1740429880000|2025-02-24 20:44:40|31.74|31.57|31.75|31.58|31.75|31.58|31.74|31.57|2
1740429890000|2025-02-24 20:44:50|31.74|31.57|31.75|31.58|31.76|31.59|31.74|31.57|4
1740429900000|2025-02-24 20:45:00|31.74|31.57|31.76|31.59|31.76|31.59|31.74|31.57|3
1740429910000|2025-02-24 20:45:10|31.78|31.61|31.77|31.6|31.78|31.61|31.76|31.59|8
1740429920000|2025-02-24 20:45:20|31.76|31.59|31.75|31.58|31.77|31.6|31.75|31.58|6
1740429930000|2025-02-24 20:45:30|31.76|31.59|31.77|31.6|31.8|31.63|31.76|31.59|7
1740429940000|2025-02-24 20:45:40|31.78|31.61|31.78|31.61|31.78|31.61|31.77|31.6|3
1740429950000|2025-02-24 20:45:50|31.79|31.62|31.79|31.62|31.79|31.62|31.78|31.61|5
1740429960000|2025-02-24 20:46:00|31.78|31.61|31.8|31.63|31.82|31.65|31.78|31.61|7
1740429970000|2025-02-24 20:46:10|31.79|31.62|31.8|31.63|31.82|31.65|31.79|31.62|7
1740429980000|2025-02-24 20:46:20|31.81|31.64|31.81|31.64|31.81|31.64|31.8|31.63|3
1740429990000|2025-02-24 20:46:30|31.8|31.63|31.8|31.63|31.81|31.64|31.8|31.63|7
1740430000000|2025-02-24 20:46:40|31.81|31.64|31.81|31.64|31.81|31.64|31.8|31.63|3
1740430010000|2025-02-24 20:46:50|31.82|31.65|31.82|31.65|31.83|31.66|31.82|31.65|3
1740430020000|2025-02-24 20:47:00|31.81|31.64|31.82|31.65|31.84|31.67|31.81|31.64|8
1740430030000|2025-02-24 20:47:10|31.81|31.64|31.83|31.66|31.83|31.66|31.81|31.64|7
1740430040000|2025-02-24 20:47:20|31.82|31.65|31.82|31.65|31.82|31.65|31.81|31.64|9
1740430060000|2025-02-24 20:47:40|31.81|31.64|31.8|31.63|31.81|31.64|31.8|31.63|2
1740430070000|2025-02-24 20:47:50|31.79|31.62|31.8|31.63|31.8|31.63|31.79|31.62|4
1740430080000|2025-02-24 20:48:00|31.82|31.65|31.82|31.65|31.83|31.66|31.82|31.65|3
1740430100000|2025-02-24 20:48:20|31.8|31.63|31.81|31.64|31.81|31.64|31.8|31.63|2
1740430110000|2025-02-24 20:48:30|31.82|31.65|31.82|31.65|31.83|31.66|31.82|31.65|3
1740430140000|2025-02-24 20:49:00|31.83|31.66|31.82|31.65|31.83|31.66|31.82|31.65|4
1740430150000|2025-02-24 20:49:10|31.83|31.66|31.83|31.66|31.84|31.67|31.83|31.66|7
1740430160000|2025-02-24 20:49:20|31.84|31.67|31.83|31.66|31.84|31.67|31.82|31.65|6
1740430170000|2025-02-24 20:49:30|31.84|31.67|31.85|31.68|31.85|31.68|31.84|31.67|2
1740430200000|2025-02-24 20:50:00|31.86|31.69|31.83|31.66|31.86|31.69|31.83|31.66|6
1740430210000|2025-02-24 20:50:10|31.82|31.65|31.82|31.65|31.83|31.66|31.82|31.65|11
1740430220000|2025-02-24 20:50:20|31.84|31.67|31.81|31.64|31.84|31.67|31.81|31.64|4
1740430230000|2025-02-24 20:50:30|31.82|31.65|31.81|31.64|31.82|31.65|31.81|31.64|4
1740430260000|2025-02-24 20:51:00|31.8|31.63|31.8|31.63|31.8|31.63|31.79|31.62|5
1740430270000|2025-02-24 20:51:10|31.79|31.62|31.8|31.63|31.81|31.64|31.78|31.61|8
1740430280000|2025-02-24 20:51:20|31.81|31.64|31.79|31.62|31.81|31.64|31.79|31.62|4
1740430290000|2025-02-24 20:51:30|31.8|31.63|31.8|31.63|31.8|31.63|31.8|31.63|1
1740430300000|2025-02-24 20:51:40|31.79|31.62|31.79|31.62|31.8|31.63|31.79|31.62|3
1740430310000|2025-02-24 20:51:50|31.8|31.63|31.8|31.63|31.8|31.63|31.8|31.63|1
1740430320000|2025-02-24 20:52:00|31.79|31.62|31.81|31.64|31.82|31.65|31.79|31.62|7
1740430330000|2025-02-24 20:52:10|31.8|31.63|31.8|31.63|31.83|31.66|31.8|31.63|8
1740430340000|2025-02-24 20:52:20|31.81|31.64|31.78|31.61|31.81|31.64|31.78|31.61|4
1740430350000|2025-02-24 20:52:30|31.77|31.6|31.76|31.59|31.77|31.6|31.75|31.58|3
1740430360000|2025-02-24 20:52:40|31.77|31.6|31.77|31.6|31.77|31.6|31.77|31.6|1
1740430370000|2025-02-24 20:52:50|31.78|31.61|31.77|31.6|31.78|31.61|31.77|31.6|2
1740430380000|2025-02-24 20:53:00|31.78|31.61|31.77|31.6|31.78|31.61|31.77|31.6|2
1740430390000|2025-02-24 20:53:10|31.76|31.59|31.75|31.58|31.76|31.59|31.75|31.58|2
1740430400000|2025-02-24 20:53:20|31.76|31.59|31.73|31.56|31.76|31.59|31.73|31.56|4
1740430410000|2025-02-24 20:53:30|31.72|31.55|31.72|31.55|31.72|31.55|31.72|31.55|1
1740430420000|2025-02-24 20:53:40|31.71|31.54|31.68|31.51|31.71|31.54|31.67|31.5|8
1740430430000|2025-02-24 20:53:50|31.67|31.5|31.68|31.51|31.68|31.51|31.67|31.5|2
1740430440000|2025-02-24 20:54:00|31.67|31.5|31.67|31.5|31.68|31.51|31.67|31.5|3
1740430450000|2025-02-24 20:54:10|31.68|31.51|31.66|31.49|31.68|31.51|31.65|31.48|6
1740430460000|2025-02-24 20:54:20|31.65|31.48|31.67|31.5|31.67|31.5|31.65|31.48|9
1740430470000|2025-02-24 20:54:30|31.68|31.51|31.67|31.5|31.68|31.51|31.67|31.5|2
1740430480000|2025-02-24 20:54:40|31.66|31.49|31.66|31.49|31.66|31.49|31.64|31.47|5
1740430490000|2025-02-24 20:54:50|31.65|31.48|31.65|31.48|31.65|31.48|31.65|31.48|1
1740430500000|2025-02-24 20:55:00|31.64|31.47|31.65|31.48|31.66|31.49|31.63|31.46|9
1740430510000|2025-02-24 20:55:10|31.66|31.49|31.65|31.48|31.67|31.5|31.65|31.48|4
1740430520000|2025-02-24 20:55:20|31.66|31.49|31.66|31.49|31.67|31.5|31.65|31.48|5
1740430530000|2025-02-24 20:55:30|31.67|31.5|31.66|31.49|31.67|31.5|31.66|31.49|2
1740430540000|2025-02-24 20:55:40|31.65|31.48|31.65|31.48|31.66|31.49|31.64|31.47|6
1740430550000|2025-02-24 20:55:50|31.66|31.49|31.67|31.5|31.67|31.5|31.66|31.49|2
1740430560000|2025-02-24 20:56:00|31.66|31.49|31.64|31.47|31.66|31.49|31.63|31.46|5
1740430570000|2025-02-24 20:56:10|31.63|31.46|31.62|31.45|31.63|31.46|31.62|31.45|2
1740430590000|2025-02-24 20:56:30|31.64|31.47|31.62|31.45|31.64|31.47|31.62|31.45|7
1740430600000|2025-02-24 20:56:40|31.61|31.44|31.61|31.44|31.62|31.45|31.61|31.44|3
1740430610000|2025-02-24 20:56:50|31.6|31.43|31.6|31.43|31.6|31.43|31.6|31.43|1
1740430620000|2025-02-24 20:57:00|31.59|31.42|31.59|31.42|31.6|31.43|31.58|31.41|7
1740430630000|2025-02-24 20:57:10|31.6|31.43|31.59|31.42|31.6|31.43|31.58|31.41|4
1740430640000|2025-02-24 20:57:20|31.58|31.41|31.56|31.39|31.58|31.41|31.56|31.39|3
1740430650000|2025-02-24 20:57:30|31.55|31.38|31.55|31.38|31.56|31.39|31.55|31.38|5
1740430660000|2025-02-24 20:57:40|31.56|31.39|31.57|31.4|31.57|31.4|31.55|31.38|4
1740430670000|2025-02-24 20:57:50|31.56|31.39|31.56|31.39|31.56|31.39|31.55|31.38|5
1740430680000|2025-02-24 20:58:00|31.57|31.4|31.55|31.38|31.57|31.4|31.55|31.38|6
1740430690000|2025-02-24 20:58:10|31.56|31.39|31.55|31.38|31.57|31.4|31.55|31.38|6
1740430700000|2025-02-24 20:58:20|31.56|31.39|31.56|31.39|31.57|31.4|31.55|31.38|6
1740430710000|2025-02-24 20:58:30|31.57|31.4|31.57|31.4|31.57|31.4|31.56|31.39|3
1740430740000|2025-02-24 20:59:00|31.55|31.38|31.55|31.38|31.56|31.39|31.55|31.38|3
1740430750000|2025-02-24 20:59:10|31.56|31.39|31.55|31.38|31.56|31.39|31.55|31.38|6
1740430760000|2025-02-24 20:59:20|31.54|31.37|31.55|31.38|31.55|31.38|31.54|31.37|2
1740430770000|2025-02-24 20:59:30|31.56|31.39|31.55|31.38|31.56|31.39|31.55|31.38|4
1740430790000|2025-02-24 20:59:50|31.56|31.39|31.55|31.38|31.56|31.39|31.55|31.38|2
1740430800000|2025-02-24 21:00:00|31.54|31.37|31.57|31.4|31.57|31.4|31.53|31.36|9
1740430810000|2025-02-24 21:00:10|31.55|31.38|31.57|31.4|31.57|31.4|31.55|31.38|3
1740430820000|2025-02-24 21:00:20|31.56|31.39|31.55|31.38|31.56|31.39|31.55|31.38|2
1740430830000|2025-02-24 21:00:30|31.54|31.37|31.57|31.4|31.57|31.4|31.54|31.37|8
1740430840000|2025-02-24 21:00:40|31.58|31.41|31.6|31.43|31.6|31.43|31.58|31.41|3
1740430850000|2025-02-24 21:00:50|31.61|31.44|31.6|31.43|31.61|31.44|31.59|31.42|6
1740430860000|2025-02-24 21:01:00|31.59|31.42|31.53|31.36|31.59|31.42|31.53|31.36|8
1740430870000|2025-02-24 21:01:10|31.52|31.35|31.51|31.34|31.52|31.35|31.51|31.34|2
1740430880000|2025-02-24 21:01:20|31.5|31.33|31.5|31.33|31.5|31.33|31.5|31.33|1
1740430890000|2025-02-24 21:01:30|31.51|31.34|31.5|31.33|31.51|31.34|31.5|31.33|4
1740430900000|2025-02-24 21:01:40|31.51|31.34|31.51|31.34|31.52|31.35|31.5|31.33|5
1740430910000|2025-02-24 21:01:50|31.5|31.33|31.5|31.33|31.5|31.33|31.49|31.32|5
1740430920000|2025-02-24 21:02:00|31.49|31.32|31.47|31.3|31.5|31.33|31.47|31.3|11
1740430930000|2025-02-24 21:02:10|31.46|31.29|31.45|31.28|31.47|31.3|31.45|31.28|8
1740430940000|2025-02-24 21:02:20|31.44|31.27|31.44|31.27|31.44|31.27|31.44|31.27|1
1740430950000|2025-02-24 21:02:30|31.45|31.28|31.44|31.27|31.45|31.28|31.43|31.26|6
1740430960000|2025-02-24 21:02:40|31.45|31.28|31.46|31.29|31.48|31.31|31.45|31.28|8
1740430970000|2025-02-24 21:02:50|31.47|31.3|31.48|31.31|31.48|31.31|31.46|31.29|4
1740430980000|2025-02-24 21:03:00|31.47|31.3|31.46|31.29|31.48|31.31|31.46|31.29|4
1740430990000|2025-02-24 21:03:10|31.47|31.3|31.45|31.28|31.47|31.3|31.45|31.28|9
1740431000000|2025-02-24 21:03:20|31.44|31.27|31.43|31.26|31.44|31.27|31.43|31.26|4
1740431010000|2025-02-24 21:03:30|31.42|31.25|31.42|31.25|31.43|31.26|31.42|31.25|3
1740431020000|2025-02-24 21:03:40|31.41|31.24|31.4|31.23|31.42|31.25|31.4|31.23|7
1740431030000|2025-02-24 21:03:50|31.41|31.24|31.41|31.24|31.42|31.25|31.4|31.23|7
1740431040000|2025-02-24 21:04:00|31.4|31.23|31.4|31.23|31.41|31.24|31.39|31.22|7
1740431050000|2025-02-24 21:04:10|31.41|31.24|31.41|31.24|31.41|31.24|31.39|31.22|9
1740431060000|2025-02-24 21:04:20|31.4|31.23|31.39|31.22|31.4|31.23|31.38|31.21|4
1740431080000|2025-02-24 21:04:40|31.38|31.21|31.38|31.21|31.39|31.22|31.38|31.21|3
1740431090000|2025-02-24 21:04:50|31.37|31.2|31.36|31.19|31.37|31.2|31.36|31.19|2
1740431100000|2025-02-24 21:05:00|31.37|31.2|31.35|31.18|31.37|31.2|31.34|31.17|5
1740431110000|2025-02-24 21:05:10|31.34|31.17|31.3|31.13|31.34|31.17|31.3|31.13|8
1740431120000|2025-02-24 21:05:20|31.28|31.11|31.27|31.1|31.3|31.13|31.27|31.1|7
1740431130000|2025-02-24 21:05:30|31.26|31.09|31.28|31.11|31.28|31.11|31.26|31.09|7
1740431140000|2025-02-24 21:05:40|31.27|31.1|31.28|31.11|31.28|31.11|31.26|31.09|8
1740431150000|2025-02-24 21:05:50|31.27|31.1|31.28|31.11|31.31|31.14|31.26|31.09|15
1740431160000|2025-02-24 21:06:00|31.29|31.12|31.32|31.15|31.33|31.16|31.29|31.12|6
1740431170000|2025-02-24 21:06:10|31.33|31.16|31.32|31.15|31.33|31.16|31.3|31.13|7
1740431180000|2025-02-24 21:06:20|31.33|31.16|31.32|31.15|31.33|31.16|31.31|31.14|8
1740431190000|2025-02-24 21:06:30|31.31|31.14|31.31|31.14|31.32|31.15|31.28|31.11|13
1740431200000|2025-02-24 21:06:40|31.32|31.15|31.31|31.14|31.33|31.16|31.3|31.13|8
1740431210000|2025-02-24 21:06:50|31.32|31.15|31.33|31.16|31.33|31.16|31.31|31.14|5
1740431220000|2025-02-24 21:07:00|31.32|31.15|31.39|31.22|31.39|31.22|31.32|31.15|10
1740431230000|2025-02-24 21:07:10|31.4|31.23|31.4|31.23|31.41|31.24|31.39|31.22|8
1740431240000|2025-02-24 21:07:20|31.39|31.22|31.37|31.2|31.39|31.22|31.37|31.2|5
1740431250000|2025-02-24 21:07:30|31.36|31.19|31.35|31.18|31.36|31.19|31.35|31.18|2
1740431260000|2025-02-24 21:07:40|31.34|31.17|31.34|31.17|31.35|31.18|31.34|31.17|3
1740431270000|2025-02-24 21:07:50|31.35|31.18|31.35|31.18|31.35|31.18|31.34|31.17|3
1740431280000|2025-02-24 21:08:00|31.36|31.19|31.35|31.18|31.36|31.19|31.35|31.18|2
1740431290000|2025-02-24 21:08:10|31.36|31.19|31.36|31.19|31.36|31.19|31.35|31.18|5
1740431300000|2025-02-24 21:08:20|31.35|31.18|31.35|31.18|31.36|31.19|31.35|31.18|3
1740431310000|2025-02-24 21:08:30|31.36|31.19|31.37|31.2|31.37|31.2|31.35|31.18|8
1740431320000|2025-02-24 21:08:40|31.38|31.21|31.38|31.21|31.39|31.22|31.37|31.2|5
1740431330000|2025-02-24 21:08:50|31.39|31.22|31.39|31.22|31.39|31.22|31.39|31.22|1
1740431350000|2025-02-24 21:09:10|31.43|31.26|31.42|31.25|31.43|31.26|31.42|31.25|6
1740431360000|2025-02-24 21:09:20|31.43|31.26|31.42|31.25|31.43|31.26|31.42|31.25|2
1740431370000|2025-02-24 21:09:30|31.43|31.26|31.43|31.26|31.43|31.26|31.43|31.26|1
1740431380000|2025-02-24 21:09:40|31.44|31.27|31.43|31.26|31.44|31.27|31.42|31.25|4
1740431390000|2025-02-24 21:09:50|31.44|31.27|31.42|31.25|31.44|31.27|31.41|31.24|5
1740431400000|2025-02-24 21:10:00|31.43|31.26|31.36|31.19|31.44|31.27|31.36|31.19|9
1740431410000|2025-02-24 21:10:10|31.35|31.18|31.35|31.18|31.36|31.19|31.35|31.18|3
1740431420000|2025-02-24 21:10:20|31.34|31.17|31.34|31.17|31.35|31.18|31.33|31.16|5
1740431430000|2025-02-24 21:10:30|31.35|31.18|31.36|31.19|31.36|31.19|31.35|31.18|2
1740431440000|2025-02-24 21:10:40|31.37|31.2|31.37|31.2|31.38|31.21|31.36|31.19|12
1740431450000|2025-02-24 21:10:50|31.36|31.19|31.37|31.2|31.37|31.2|31.36|31.19|2
1740431460000|2025-02-24 21:11:00|31.36|31.19|31.37|31.2|31.38|31.21|31.36|31.19|6
1740431470000|2025-02-24 21:11:10|31.36|31.19|31.36|31.19|31.39|31.22|31.36|31.19|7
1740431480000|2025-02-24 21:11:20|31.37|31.2|31.35|31.18|31.37|31.2|31.35|31.18|3
1740431490000|2025-02-24 21:11:30|31.36|31.19|31.38|31.21|31.38|31.21|31.36|31.19|5
1740431500000|2025-02-24 21:11:40|31.37|31.2|31.35|31.18|31.37|31.2|31.35|31.18|5
1740431510000|2025-02-24 21:11:50|31.34|31.17|31.38|31.21|31.38|31.21|31.34|31.17|4
1740431520000|2025-02-24 21:12:00|31.39|31.22|31.4|31.23|31.4|31.23|31.38|31.21|6
1740431530000|2025-02-24 21:12:10|31.39|31.22|31.4|31.23|31.4|31.23|31.39|31.22|2
1740431540000|2025-02-24 21:12:20|31.41|31.24|31.41|31.24|31.41|31.24|31.41|31.24|1
1740431550000|2025-02-24 21:12:30|31.4|31.23|31.41|31.24|31.41|31.24|31.4|31.23|2
1740431560000|2025-02-24 21:12:40|31.4|31.23|31.4|31.23|31.4|31.23|31.4|31.23|1
1740431570000|2025-02-24 21:12:50|31.39|31.22|31.39|31.22|31.4|31.23|31.39|31.22|3
1740431580000|2025-02-24 21:13:00|31.4|31.23|31.44|31.27|31.44|31.27|31.4|31.23|5
1740431590000|2025-02-24 21:13:10|31.43|31.26|31.41|31.24|31.43|31.26|31.41|31.24|3
1740431600000|2025-02-24 21:13:20|31.42|31.25|31.41|31.24|31.42|31.25|31.41|31.24|2
1740431630000|2025-02-24 21:13:50|31.42|31.25|31.42|31.25|31.43|31.26|31.42|31.25|3
1740431640000|2025-02-24 21:14:00|31.43|31.26|31.42|31.25|31.43|31.26|31.41|31.24|8
1740431650000|2025-02-24 21:14:10|31.41|31.24|31.42|31.25|31.42|31.25|31.4|31.23|3
1740431660000|2025-02-24 21:14:20|31.41|31.24|31.39|31.22|31.42|31.25|31.39|31.22|6
1740431670000|2025-02-24 21:14:30|31.4|31.23|31.39|31.22|31.4|31.23|31.39|31.22|4
1740431680000|2025-02-24 21:14:40|31.38|31.21|31.38|31.21|31.38|31.21|31.38|31.21|1
1740431690000|2025-02-24 21:14:50|31.37|31.2|31.33|31.16|31.37|31.2|31.33|31.16|7
1740431700000|2025-02-24 21:15:00|31.34|31.17|31.34|31.17|31.34|31.17|31.33|31.16|3
1740431710000|2025-02-24 21:15:10|31.35|31.18|31.34|31.17|31.36|31.19|31.34|31.17|6
1740431720000|2025-02-24 21:15:20|31.35|31.18|31.35|31.18|31.35|31.18|31.34|31.17|3
1740431740000|2025-02-24 21:15:40|31.34|31.17|31.35|31.18|31.35|31.18|31.33|31.16|3
1740431750000|2025-02-24 21:15:50|31.34|31.17|31.37|31.2|31.37|31.2|31.34|31.17|6
1740431760000|2025-02-24 21:16:00|31.36|31.19|31.37|31.2|31.37|31.2|31.36|31.19|2
1740431770000|2025-02-24 21:16:10|31.39|31.22|31.4|31.23|31.4|31.23|31.39|31.22|4
1740431780000|2025-02-24 21:16:20|31.39|31.22|31.39|31.22|31.4|31.23|31.39|31.22|3
1740431790000|2025-02-24 21:16:30|31.4|31.23|31.4|31.23|31.41|31.24|31.4|31.23|3
1740431800000|2025-02-24 21:16:40|31.41|31.24|31.41|31.24|31.41|31.24|31.4|31.23|3
1740431810000|2025-02-24 21:16:50|31.42|31.25|31.42|31.25|31.42|31.25|31.41|31.24|3
1740431820000|2025-02-24 21:17:00|31.41|31.24|31.44|31.27|31.44|31.27|31.41|31.24|5
1740431850000|2025-02-24 21:17:30|31.43|31.26|31.44|31.27|31.44|31.27|31.42|31.25|4
1740431860000|2025-02-24 21:17:40|31.45|31.28|31.44|31.27|31.45|31.28|31.42|31.25|7
1740431870000|2025-02-24 21:17:50|31.45|31.28|31.48|31.31|31.48|31.31|31.45|31.28|4
1740431880000|2025-02-24 21:18:00|31.47|31.3|31.45|31.28|31.47|31.3|31.45|31.28|3
1740431890000|2025-02-24 21:18:10|31.44|31.27|31.43|31.26|31.44|31.27|31.43|31.26|2
1740431900000|2025-02-24 21:18:20|31.45|31.28|31.46|31.29|31.47|31.3|31.44|31.27|6
1740431910000|2025-02-24 21:18:30|31.45|31.28|31.44|31.27|31.46|31.29|31.44|31.27|4
1740431920000|2025-02-24 21:18:40|31.43|31.26|31.41|31.24|31.43|31.26|31.41|31.24|5
1740431940000|2025-02-24 21:19:00|31.4|31.23|31.42|31.25|31.43|31.26|31.4|31.23|11
1740431950000|2025-02-24 21:19:10|31.41|31.24|31.42|31.25|31.43|31.26|31.41|31.24|3
1740431960000|2025-02-24 21:19:20|31.41|31.24|31.4|31.23|31.41|31.24|31.4|31.23|2
1740431970000|2025-02-24 21:19:30|31.39|31.22|31.38|31.21|31.39|31.22|31.38|31.21|2
1740431990000|2025-02-24 21:19:50|31.39|31.22|31.39|31.22|31.39|31.22|31.39|31.22|1
1740432000000|2025-02-24 21:20:00|31.38|31.21|31.37|31.2|31.39|31.22|31.37|31.2|6
1740432010000|2025-02-24 21:20:10|31.38|31.21|31.4|31.23|31.4|31.23|31.38|31.21|5
1740432020000|2025-02-24 21:20:20|31.41|31.24|31.42|31.25|31.42|31.25|31.41|31.24|2
1740432030000|2025-02-24 21:20:30|31.41|31.24|31.42|31.25|31.43|31.26|31.41|31.24|6
1740432040000|2025-02-24 21:20:40|31.41|31.24|31.41|31.24|31.41|31.24|31.41|31.24|1
1740432060000|2025-02-24 21:21:00|31.42|31.25|31.42|31.25|31.43|31.26|31.42|31.25|3
1740432070000|2025-02-24 21:21:10|31.41|31.24|31.4|31.23|31.41|31.24|31.39|31.22|6
1740432080000|2025-02-24 21:21:20|31.41|31.24|31.38|31.21|31.41|31.24|31.38|31.21|4
1740432090000|2025-02-24 21:21:30|31.39|31.22|31.4|31.23|31.4|31.23|31.39|31.22|2
1740432100000|2025-02-24 21:21:40|31.39|31.22|31.39|31.22|31.4|31.23|31.39|31.22|3
1740432120000|2025-02-24 21:22:00|31.4|31.23|31.4|31.23|31.41|31.24|31.39|31.22|7
1740432130000|2025-02-24 21:22:10|31.41|31.24|31.43|31.26|31.43|31.26|31.41|31.24|3
1740432140000|2025-02-24 21:22:20|31.42|31.25|31.43|31.26|31.43|31.26|31.42|31.25|2
1740432150000|2025-02-24 21:22:30|31.42|31.25|31.42|31.25|31.43|31.26|31.42|31.25|3
1740432160000|2025-02-24 21:22:40|31.41|31.24|31.41|31.24|31.42|31.25|31.41|31.24|3
1740432170000|2025-02-24 21:22:50|31.42|31.25|31.41|31.24|31.42|31.25|31.41|31.24|2
1740432180000|2025-02-24 21:23:00|31.42|31.25|31.43|31.26|31.43|31.26|31.42|31.25|2
1740432200000|2025-02-24 21:23:20|31.42|31.25|31.42|31.25|31.42|31.25|31.42|31.25|1
1740432210000|2025-02-24 21:23:30|31.43|31.26|31.43|31.26|31.43|31.26|31.43|31.26|1
1740432220000|2025-02-24 21:23:40|31.44|31.27|31.44|31.27|31.44|31.27|31.43|31.26|5
1740432230000|2025-02-24 21:23:50|31.45|31.28|31.45|31.28|31.45|31.28|31.44|31.27|3
1740432250000|2025-02-24 21:24:10|31.46|31.29|31.46|31.29|31.46|31.29|31.46|31.29|1
1740432260000|2025-02-24 21:24:20|31.47|31.3|31.49|31.32|31.49|31.32|31.46|31.29|7
1740432270000|2025-02-24 21:24:30|31.5|31.33|31.51|31.34|31.51|31.34|31.49|31.32|4
1740432280000|2025-02-24 21:24:40|31.5|31.33|31.51|31.34|31.51|31.34|31.5|31.33|2
1740432290000|2025-02-24 21:24:50|31.5|31.33|31.49|31.32|31.5|31.33|31.49|31.32|4
1740432300000|2025-02-24 21:25:00|31.48|31.31|31.5|31.33|31.5|31.33|31.48|31.31|5
1740432310000|2025-02-24 21:25:10|31.51|31.34|31.51|31.34|31.51|31.34|31.51|31.34|1
1740432320000|2025-02-24 21:25:20|31.52|31.35|31.52|31.35|31.53|31.36|31.52|31.35|5
1740432330000|2025-02-24 21:25:30|31.53|31.36|31.53|31.36|31.54|31.37|31.53|31.36|5
1740432340000|2025-02-24 21:25:40|31.52|31.35|31.53|31.36|31.54|31.37|31.52|31.35|6
1740432350000|2025-02-24 21:25:50|31.54|31.37|31.54|31.37|31.54|31.37|31.52|31.35|4
1740432370000|2025-02-24 21:26:10|31.53|31.36|31.52|31.35|31.53|31.36|31.52|31.35|2
1740432380000|2025-02-24 21:26:20|31.51|31.34|31.51|31.34|31.51|31.34|31.51|31.34|1
1740432390000|2025-02-24 21:26:30|31.52|31.35|31.52|31.35|31.52|31.35|31.52|31.35|1
1740432400000|2025-02-24 21:26:40|31.53|31.36|31.52|31.35|31.53|31.36|31.52|31.35|4
1740432410000|2025-02-24 21:26:50|31.53|31.36|31.53|31.36|31.53|31.36|31.52|31.35|3
1740432420000|2025-02-24 21:27:00|31.52|31.35|31.51|31.34|31.52|31.35|31.51|31.34|2
1740432430000|2025-02-24 21:27:10|31.52|31.35|31.51|31.34|31.52|31.35|31.5|31.33|4
1740432440000|2025-02-24 21:27:20|31.52|31.35|31.53|31.36|31.53|31.36|31.52|31.35|2
1740432450000|2025-02-24 21:27:30|31.52|31.35|31.53|31.36|31.53|31.36|31.52|31.35|2
1740432460000|2025-02-24 21:27:40|31.52|31.35|31.52|31.35|31.53|31.36|31.52|31.35|5
1740432470000|2025-02-24 21:27:50|31.53|31.36|31.53|31.36|31.53|31.36|31.52|31.35|3
1740432480000|2025-02-24 21:28:00|31.54|31.37|31.54|31.37|31.54|31.37|31.54|31.37|1
1740432490000|2025-02-24 21:28:10|31.53|31.36|31.55|31.38|31.55|31.38|31.53|31.36|5
1740432500000|2025-02-24 21:28:20|31.54|31.37|31.55|31.38|31.55|31.38|31.54|31.37|2
1740432510000|2025-02-24 21:28:30|31.56|31.39|31.55|31.38|31.57|31.4|31.55|31.38|6
1740432520000|2025-02-24 21:28:40|31.56|31.39|31.56|31.39|31.56|31.39|31.56|31.39|1
1740432530000|2025-02-24 21:28:50|31.55|31.38|31.54|31.37|31.55|31.38|31.54|31.37|4
1740432540000|2025-02-24 21:29:00|31.53|31.36|31.53|31.36|31.53|31.36|31.53|31.36|1
1740432550000|2025-02-24 21:29:10|31.52|31.35|31.52|31.35|31.52|31.35|31.52|31.35|1
1740432560000|2025-02-24 21:29:20|31.53|31.36|31.53|31.36|31.53|31.36|31.53|31.36|1
1740432570000|2025-02-24 21:29:30|31.54|31.37|31.54|31.37|31.54|31.37|31.53|31.36|3
1740432590000|2025-02-24 21:29:50|31.55|31.38|31.55|31.38|31.55|31.38|31.55|31.38|1
1740432600000|2025-02-24 21:30:00|31.56|31.39|31.56|31.39|31.57|31.4|31.56|31.39|3
1740432610000|2025-02-24 21:30:10|31.55|31.38|31.56|31.39|31.56|31.39|31.55|31.38|2
1740432620000|2025-02-24 21:30:20|31.55|31.38|31.56|31.39|31.57|31.4|31.55|31.38|5
1740432630000|2025-02-24 21:30:30|31.57|31.4|31.57|31.4|31.57|31.4|31.56|31.39|5
1740432640000|2025-02-24 21:30:40|31.56|31.39|31.57|31.4|31.57|31.4|31.56|31.39|4
1740432650000|2025-02-24 21:30:50|31.58|31.41|31.57|31.4|31.58|31.41|31.56|31.39|3
1740432660000|2025-02-24 21:31:00|31.58|31.41|31.59|31.42|31.6|31.43|31.57|31.4|8
1740432670000|2025-02-24 21:31:10|31.58|31.41|31.58|31.41|31.59|31.42|31.57|31.4|7
1740432680000|2025-02-24 21:31:20|31.59|31.42|31.6|31.43|31.62|31.45|31.59|31.42|8
1740432690000|2025-02-24 21:31:30|31.59|31.42|31.57|31.4|31.59|31.42|31.56|31.39|7
1740432700000|2025-02-24 21:31:40|31.59|31.42|31.59|31.42|31.59|31.42|31.57|31.4|7
1740432710000|2025-02-24 21:31:50|31.58|31.41|31.59|31.42|31.59|31.42|31.58|31.41|6
1740432720000|2025-02-24 21:32:00|31.58|31.41|31.59|31.42|31.59|31.42|31.57|31.4|4
1740432730000|2025-02-24 21:32:10|31.58|31.41|31.58|31.41|31.58|31.41|31.57|31.4|3
1740432740000|2025-02-24 21:32:20|31.59|31.42|31.58|31.41|31.59|31.42|31.58|31.41|2
1740432750000|2025-02-24 21:32:30|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|2
1740432760000|2025-02-24 21:32:40|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|2
1740432770000|2025-02-24 21:32:50|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|2
1740432780000|2025-02-24 21:33:00|31.59|31.42|31.59|31.42|31.6|31.43|31.59|31.42|5
1740432790000|2025-02-24 21:33:10|31.58|31.41|31.58|31.41|31.59|31.42|31.57|31.4|7
1740432800000|2025-02-24 21:33:20|31.57|31.4|31.58|31.41|31.58|31.41|31.57|31.4|4
1740432810000|2025-02-24 21:33:30|31.57|31.4|31.57|31.4|31.57|31.4|31.57|31.4|1
1740432820000|2025-02-24 21:33:40|31.59|31.42|31.59|31.42|31.59|31.42|31.59|31.42|1
1740432830000|2025-02-24 21:33:50|31.6|31.43|31.59|31.42|31.6|31.43|31.59|31.42|4
1740432840000|2025-02-24 21:34:00|31.58|31.41|31.6|31.43|31.6|31.43|31.58|31.41|3
1740432850000|2025-02-24 21:34:10|31.59|31.42|31.6|31.43|31.6|31.43|31.59|31.42|2
1740432870000|2025-02-24 21:34:30|31.59|31.42|31.57|31.4|31.59|31.42|31.57|31.4|3
1740432880000|2025-02-24 21:34:40|31.56|31.39|31.56|31.39|31.56|31.39|31.56|31.39|1
1740432890000|2025-02-24 21:34:50|31.55|31.38|31.56|31.39|31.57|31.4|31.55|31.38|3
1740432900000|2025-02-24 21:35:00|31.55|31.38|31.57|31.4|31.58|31.41|31.55|31.38|7
1740432910000|2025-02-24 21:35:10|31.56|31.39|31.56|31.39|31.57|31.4|31.56|31.39|5
1740432920000|2025-02-24 21:35:20|31.55|31.38|31.56|31.39|31.56|31.39|31.55|31.38|6
1740432930000|2025-02-24 21:35:30|31.55|31.38|31.56|31.39|31.56|31.39|31.55|31.38|2
1740432940000|2025-02-24 21:35:40|31.57|31.4|31.56|31.39|31.57|31.4|31.56|31.39|2
1740432950000|2025-02-24 21:35:50|31.55|31.38|31.58|31.41|31.58|31.41|31.55|31.38|4
1740432960000|2025-02-24 21:36:00|31.59|31.42|31.58|31.41|31.59|31.42|31.58|31.41|2
1740432970000|2025-02-24 21:36:10|31.57|31.4|31.59|31.42|31.59|31.42|31.57|31.4|3
1740432980000|2025-02-24 21:36:20|31.58|31.41|31.58|31.41|31.59|31.42|31.58|31.41|3
1740432990000|2025-02-24 21:36:30|31.59|31.42|31.6|31.43|31.61|31.44|31.59|31.42|4
1740433000000|2025-02-24 21:36:40|31.61|31.44|31.6|31.43|31.61|31.44|31.6|31.43|2
1740433010000|2025-02-24 21:36:50|31.61|31.44|31.61|31.44|31.61|31.44|31.6|31.43|3
1740433020000|2025-02-24 21:37:00|31.6|31.43|31.61|31.44|31.61|31.44|31.6|31.43|2
1740433030000|2025-02-24 21:37:10|31.6|31.43|31.6|31.43|31.6|31.43|31.59|31.42|3
1740433040000|2025-02-24 21:37:20|31.59|31.42|31.61|31.44|31.62|31.45|31.59|31.42|4
1740433050000|2025-02-24 21:37:30|31.62|31.45|31.61|31.44|31.62|31.45|31.61|31.44|2
1740433060000|2025-02-24 21:37:40|31.62|31.45|31.62|31.45|31.62|31.45|31.61|31.44|5
1740433070000|2025-02-24 21:37:50|31.61|31.44|31.62|31.45|31.62|31.45|31.61|31.44|4
1740433100000|2025-02-24 21:38:20|31.61|31.44|31.61|31.44|31.61|31.44|31.61|31.44|1
1740433110000|2025-02-24 21:38:30|31.62|31.45|31.62|31.45|31.62|31.45|31.61|31.44|3
1740433120000|2025-02-24 21:38:40|31.63|31.46|31.63|31.46|31.63|31.46|31.63|31.46|1
1740433150000|2025-02-24 21:39:10|31.61|31.44|31.61|31.44|31.61|31.44|31.61|31.44|1
1740433180000|2025-02-24 21:39:40|31.62|31.45|31.63|31.46|31.63|31.46|31.62|31.45|2
1740433190000|2025-02-24 21:39:50|31.64|31.47|31.63|31.46|31.64|31.47|31.63|31.46|2
1740433200000|2025-02-24 21:40:00|31.64|31.47|31.63|31.46|31.64|31.47|31.63|31.46|2
1740433210000|2025-02-24 21:40:10|31.62|31.45|31.58|31.41|31.62|31.45|31.58|31.41|7
1740433260000|2025-02-24 21:41:00|31.57|31.4|31.58|31.41|31.58|31.41|31.57|31.4|2
1740433270000|2025-02-24 21:41:10|31.57|31.4|31.59|31.42|31.59|31.42|31.57|31.4|5
1740433280000|2025-02-24 21:41:20|31.6|31.43|31.59|31.42|31.63|31.46|31.59|31.42|10
1740433290000|2025-02-24 21:41:30|31.6|31.43|31.61|31.44|31.62|31.45|31.6|31.43|9
1740433300000|2025-02-24 21:41:40|31.6|31.43|31.58|31.41|31.61|31.44|31.58|31.41|7
1740433310000|2025-02-24 21:41:50|31.59|31.42|31.59|31.42|31.59|31.42|31.59|31.42|1
1740433320000|2025-02-24 21:42:00|31.58|31.41|31.58|31.41|31.59|31.42|31.58|31.41|3
1740433330000|2025-02-24 21:42:10|31.57|31.4|31.57|31.4|31.58|31.41|31.56|31.39|5
1740433340000|2025-02-24 21:42:20|31.58|31.41|31.58|31.41|31.58|31.41|31.57|31.4|3
1740433350000|2025-02-24 21:42:30|31.57|31.4|31.57|31.4|31.57|31.4|31.57|31.4|1
1740433380000|2025-02-24 21:43:00|31.55|31.38|31.51|31.34|31.55|31.38|31.51|31.34|4
1740433390000|2025-02-24 21:43:10|31.49|31.32|31.48|31.31|31.5|31.33|31.47|31.3|6
1740433410000|2025-02-24 21:43:30|31.46|31.29|31.46|31.29|31.46|31.29|31.45|31.28|7
1740433420000|2025-02-24 21:43:40|31.48|31.31|31.47|31.3|31.48|31.31|31.47|31.3|4
1740433430000|2025-02-24 21:43:50|31.48|31.31|31.48|31.31|31.48|31.31|31.47|31.3|3
1740433440000|2025-02-24 21:44:00|31.47|31.3|31.47|31.3|31.48|31.31|31.47|31.3|5
1740433450000|2025-02-24 21:44:10|31.48|31.31|31.47|31.3|31.48|31.31|31.46|31.29|6
1740433460000|2025-02-24 21:44:20|31.46|31.29|31.45|31.28|31.47|31.3|31.45|31.28|4
1740433470000|2025-02-24 21:44:30|31.47|31.3|31.47|31.3|31.47|31.3|31.46|31.29|5
1740433480000|2025-02-24 21:44:40|31.46|31.29|31.47|31.3|31.47|31.3|31.46|31.29|2
1740433490000|2025-02-24 21:44:50|31.46|31.29|31.46|31.29|31.46|31.29|31.46|31.29|1
1740433500000|2025-02-24 21:45:00|31.45|31.28|31.45|31.28|31.45|31.28|31.45|31.28|1
1740433510000|2025-02-24 21:45:10|31.46|31.29|31.45|31.28|31.46|31.29|31.44|31.27|6
1740433520000|2025-02-24 21:45:20|31.44|31.27|31.42|31.25|31.44|31.27|31.42|31.25|5
1740433530000|2025-02-24 21:45:30|31.41|31.24|31.41|31.24|31.41|31.24|31.41|31.24|1
1740433540000|2025-02-24 21:45:40|31.4|31.23|31.4|31.23|31.41|31.24|31.39|31.22|5
1740433550000|2025-02-24 21:45:50|31.39|31.22|31.38|31.21|31.39|31.22|31.37|31.2|8
1740433560000|2025-02-24 21:46:00|31.37|31.2|31.35|31.18|31.37|31.2|31.35|31.18|4
1740433570000|2025-02-24 21:46:10|31.36|31.19|31.33|31.16|31.36|31.19|31.32|31.15|10
1740433580000|2025-02-24 21:46:20|31.32|31.15|31.32|31.15|31.33|31.16|31.32|31.15|3
1740433590000|2025-02-24 21:46:30|31.33|31.16|31.32|31.15|31.33|31.16|31.32|31.15|4
1740433600000|2025-02-24 21:46:40|31.33|31.16|31.31|31.14|31.33|31.16|31.3|31.13|5
1740433610000|2025-02-24 21:46:50|31.3|31.13|31.33|31.16|31.33|31.16|31.3|31.13|9
1740433620000|2025-02-24 21:47:00|31.32|31.15|31.33|31.16|31.33|31.16|31.32|31.15|6
1740433630000|2025-02-24 21:47:10|31.32|31.15|31.32|31.15|31.33|31.16|31.31|31.14|7
1740433640000|2025-02-24 21:47:20|31.33|31.16|31.32|31.15|31.33|31.16|31.32|31.15|2
1740433660000|2025-02-24 21:47:40|31.28|31.11|31.27|31.1|31.28|31.11|31.26|31.09|4
1740433670000|2025-02-24 21:47:50|31.26|31.09|31.26|31.09|31.27|31.1|31.26|31.09|3
1740433680000|2025-02-24 21:48:00|31.25|31.08|31.25|31.08|31.26|31.09|31.24|31.07|11
1740433690000|2025-02-24 21:48:10|31.24|31.07|31.25|31.08|31.25|31.08|31.24|31.07|2
1740433700000|2025-02-24 21:48:20|31.26|31.09|31.24|31.07|31.26|31.09|31.24|31.07|2
1740433710000|2025-02-24 21:48:30|31.22|31.05|31.23|31.06|31.24|31.07|31.22|31.05|6
1740433720000|2025-02-24 21:48:40|31.22|31.05|31.22|31.05|31.24|31.07|31.22|31.05|6
1740433730000|2025-02-24 21:48:50|31.23|31.06|31.22|31.05|31.24|31.07|31.21|31.04|9
1740433740000|2025-02-24 21:49:00|31.21|31.04|31.22|31.05|31.23|31.06|31.2|31.03|8
1740433750000|2025-02-24 21:49:10|31.21|31.04|31.21|31.04|31.22|31.05|31.21|31.04|3
1740433760000|2025-02-24 21:49:20|31.22|31.05|31.24|31.07|31.25|31.08|31.21|31.04|7
1740433770000|2025-02-24 21:49:30|31.23|31.06|31.23|31.06|31.24|31.07|31.23|31.06|5
1740433780000|2025-02-24 21:49:40|31.24|31.07|31.22|31.05|31.24|31.07|31.22|31.05|3
1740433800000|2025-02-24 21:50:00|31.23|31.06|31.22|31.05|31.23|31.06|31.22|31.05|2
1740433810000|2025-02-24 21:50:10|31.21|31.04|31.22|31.05|31.22|31.05|31.21|31.04|4
1740433820000|2025-02-24 21:50:20|31.23|31.06|31.21|31.04|31.25|31.08|31.21|31.04|7
1740433830000|2025-02-24 21:50:30|31.22|31.05|31.21|31.04|31.22|31.05|31.21|31.04|2
1740433850000|2025-02-24 21:50:50|31.23|31.06|31.22|31.05|31.23|31.06|31.21|31.04|3
1740433860000|2025-02-24 21:51:00|31.21|31.04|31.22|31.05|31.22|31.05|31.21|31.04|4
1740433870000|2025-02-24 21:51:10|31.23|31.06|31.21|31.04|31.23|31.06|31.21|31.04|7
1740433880000|2025-02-24 21:51:20|31.22|31.05|31.23|31.06|31.23|31.06|31.21|31.04|6
1740433890000|2025-02-24 21:51:30|31.24|31.07|31.24|31.07|31.25|31.08|31.24|31.07|3
1740433900000|2025-02-24 21:51:40|31.25|31.08|31.22|31.05|31.25|31.08|31.22|31.05|8
1740433910000|2025-02-24 21:51:50|31.24|31.07|31.23|31.06|31.24|31.07|31.23|31.06|2
1740433920000|2025-02-24 21:52:00|31.25|31.08|31.25|31.08|31.26|31.09|31.24|31.07|5
1740433930000|2025-02-24 21:52:10|31.24|31.07|31.25|31.08|31.25|31.08|31.23|31.06|4
1740433940000|2025-02-24 21:52:20|31.24|31.07|31.25|31.08|31.25|31.08|31.24|31.07|4
1740433950000|2025-02-24 21:52:30|31.24|31.07|31.24|31.07|31.24|31.07|31.24|31.07|1
1740433960000|2025-02-24 21:52:40|31.25|31.08|31.25|31.08|31.25|31.08|31.23|31.06|5
1740433970000|2025-02-24 21:52:50|31.23|31.06|31.23|31.06|31.24|31.07|31.23|31.06|3
1740433980000|2025-02-24 21:53:00|31.24|31.07|31.23|31.06|31.24|31.07|31.23|31.06|4
1740433990000|2025-02-24 21:53:10|31.24|31.07|31.24|31.07|31.25|31.08|31.23|31.06|8
1740434000000|2025-02-24 21:53:20|31.25|31.08|31.24|31.07|31.25|31.08|31.23|31.06|6
1740434010000|2025-02-24 21:53:30|31.25|31.08|31.26|31.09|31.27|31.1|31.24|31.07|5
1740434020000|2025-02-24 21:53:40|31.25|31.08|31.25|31.08|31.25|31.08|31.25|31.08|1
1740434040000|2025-02-24 21:54:00|31.26|31.09|31.26|31.09|31.26|31.09|31.26|31.09|1
1740434050000|2025-02-24 21:54:10|31.27|31.1|31.28|31.11|31.28|31.11|31.27|31.1|4
1740434060000|2025-02-24 21:54:20|31.27|31.1|31.27|31.1|31.29|31.12|31.27|31.1|5
1740434070000|2025-02-24 21:54:30|31.28|31.11|31.27|31.1|31.28|31.11|31.27|31.1|4
1740434080000|2025-02-24 21:54:40|31.28|31.11|31.24|31.07|31.28|31.11|31.24|31.07|5
1740434090000|2025-02-24 21:54:50|31.25|31.08|31.28|31.11|31.28|31.11|31.25|31.08|4
1740434100000|2025-02-24 21:55:00|31.29|31.12|31.29|31.12|31.3|31.13|31.28|31.11|5
1740434110000|2025-02-24 21:55:10|31.3|31.13|31.3|31.13|31.3|31.13|31.29|31.12|3
1740434120000|2025-02-24 21:55:20|31.31|31.14|31.31|31.14|31.31|31.14|31.31|31.14|1
1740434130000|2025-02-24 21:55:30|31.3|31.13|31.32|31.15|31.32|31.15|31.3|31.13|11
1740434140000|2025-02-24 21:55:40|31.31|31.14|31.32|31.15|31.32|31.15|31.31|31.14|8
1740434150000|2025-02-24 21:55:50|31.31|31.14|31.31|31.14|31.31|31.14|31.31|31.14|1
1740434160000|2025-02-24 21:56:00|31.32|31.15|31.33|31.16|31.33|31.16|31.32|31.15|4
1740434170000|2025-02-24 21:56:10|31.32|31.15|31.32|31.15|31.33|31.16|31.31|31.14|9
1740434180000|2025-02-24 21:56:20|31.31|31.14|31.3|31.13|31.31|31.14|31.3|31.13|2
1740434190000|2025-02-24 21:56:30|31.29|31.12|31.28|31.11|31.29|31.12|31.28|31.11|2
1740434200000|2025-02-24 21:56:40|31.27|31.1|31.26|31.09|31.27|31.1|31.26|31.09|2
1740434210000|2025-02-24 21:56:50|31.25|31.08|31.24|31.07|31.25|31.08|31.24|31.07|2
1740434220000|2025-02-24 21:57:00|31.26|31.09|31.25|31.08|31.26|31.09|31.25|31.08|2
1740434240000|2025-02-24 21:57:20|31.23|31.06|31.23|31.06|31.24|31.07|31.23|31.06|3
1740434250000|2025-02-24 21:57:30|31.22|31.05|31.23|31.06|31.23|31.06|31.22|31.05|4
1740434260000|2025-02-24 21:57:40|31.22|31.05|31.21|31.04|31.22|31.05|31.19|31.02|5
1740434270000|2025-02-24 21:57:50|31.22|31.05|31.2|31.03|31.22|31.05|31.2|31.03|7
1740434280000|2025-02-24 21:58:00|31.21|31.04|31.2|31.03|31.21|31.04|31.2|31.03|8
1740434290000|2025-02-24 21:58:10|31.21|31.04|31.12|30.95|31.21|31.04|31.12|30.95|13
1740434300000|2025-02-24 21:58:20|31.13|30.96|31.13|30.96|31.13|30.96|31.12|30.95|3
1740434310000|2025-02-24 21:58:30|31.12|30.95|31.13|30.96|31.13|30.96|31.12|30.95|8
1740434320000|2025-02-24 21:58:40|31.12|30.95|31.11|30.94|31.13|30.96|31.1|30.93|6
1740434330000|2025-02-24 21:58:50|31.1|30.93|31.11|30.94|31.11|30.94|31.1|30.93|2
1740434340000|2025-02-24 21:59:00|31.12|30.95|31.11|30.94|31.12|30.95|31.11|30.94|4
1740434350000|2025-02-24 21:59:10|31.1|30.93|31.1|30.93|31.1|30.93|31.1|30.93|1
1740434380000|2025-02-24 21:59:40|31.09|30.92|31.09|30.92|31.09|30.92|31.09|30.92|1
1740434390000|2025-02-24 21:59:50|31.06|30.89|31.05|30.88|31.06|30.89|31.04|30.87|4
1740434400000|2025-02-24 22:00:00|31.03|30.86|31.03|30.86|31.04|30.87|31.03|30.86|7
1740434410000|2025-02-24 22:00:10|31.04|30.87|30.99|30.82|31.04|30.87|30.98|30.81|12
1740434420000|2025-02-24 22:00:20|31|30.83|31.01|30.84|31.01|30.84|31|30.83|2
1740434440000|2025-02-24 22:00:40|31|30.83|30.97|30.8|31|30.83|30.97|30.8|4
1740434450000|2025-02-24 22:00:50|30.96|30.79|30.88|30.71|30.96|30.79|30.88|30.71|7
1740434460000|2025-02-24 22:01:00|30.89|30.72|30.88|30.71|30.91|30.74|30.88|30.71|11
1740434470000|2025-02-24 22:01:10|30.87|30.7|30.89|30.72|30.89|30.72|30.87|30.7|6
1740434480000|2025-02-24 22:01:20|30.88|30.71|30.86|30.69|30.88|30.71|30.86|30.69|5
1740434490000|2025-02-24 22:01:30|30.87|30.7|30.86|30.69|30.87|30.7|30.86|30.69|4
1740434500000|2025-02-24 22:01:40|30.85|30.68|30.83|30.66|30.85|30.68|30.83|30.66|2
1740434510000|2025-02-24 22:01:50|30.81|30.64|30.79|30.62|30.82|30.65|30.78|30.61|14
1740434520000|2025-02-24 22:02:00|30.8|30.63|30.8|30.63|30.81|30.64|30.77|30.6|9
1740434530000|2025-02-24 22:02:10|30.79|30.62|30.75|30.58|30.8|30.63|30.75|30.58|12
1740434540000|2025-02-24 22:02:20|30.74|30.57|30.65|30.48|30.74|30.57|30.64|30.47|13
1740434550000|2025-02-24 22:02:30|30.64|30.47|30.61|30.44|30.64|30.47|30.6|30.43|8
1740434560000|2025-02-24 22:02:40|30.56|30.39|30.49|30.32|30.56|30.39|30.49|30.32|8
1740434570000|2025-02-24 22:02:50|30.5|30.33|30.41|30.24|30.52|30.35|30.38|30.21|15
1740434580000|2025-02-24 22:03:00|30.37|30.2|30.39|30.22|30.41|30.24|30.33|30.16|12
1740434590000|2025-02-24 22:03:10|30.38|30.21|30.47|30.3|30.49|30.32|30.36|30.19|14
1740434600000|2025-02-24 22:03:20|30.44|30.27|30.34|30.17|30.49|30.32|30.34|30.17|17
1740434610000|2025-02-24 22:03:30|30.33|30.16|30.39|30.22|30.39|30.22|30.24|30.07|16
1740434620000|2025-02-24 22:03:40|30.38|30.21|30.4|30.23|30.4|30.23|30.35|30.18|7
1740434640000|2025-02-24 22:04:00|30.58|30.41|30.57|30.4|30.62|30.45|30.57|30.4|8
1740434650000|2025-02-24 22:04:10|30.58|30.41|30.6|30.43|30.62|30.45|30.51|30.34|23
1740434660000|2025-02-24 22:04:20|30.61|30.44|30.53|30.36|30.62|30.45|30.51|30.34|17
1740434670000|2025-02-24 22:04:30|30.54|30.37|30.45|30.28|30.61|30.44|30.44|30.27|21
1740434680000|2025-02-24 22:04:40|30.44|30.27|30.4|30.23|30.48|30.31|30.4|30.23|12
1740434690000|2025-02-24 22:04:50|30.42|30.25|30.32|30.15|30.43|30.26|30.32|30.15|22
1740434700000|2025-02-24 22:05:00|30.34|30.17|30.4|30.23|30.4|30.23|30.29|30.12|17
1740434710000|2025-02-24 22:05:10|30.37|30.2|30.38|30.21|30.4|30.23|30.31|30.14|18
1740434720000|2025-02-24 22:05:20|30.4|30.23|30.44|30.27|30.5|30.33|30.4|30.23|19
1740434730000|2025-02-24 22:05:30|30.43|30.26|30.55|30.38|30.55|30.38|30.41|30.24|21
1740434740000|2025-02-24 22:05:40|30.57|30.4|30.55|30.38|30.57|30.4|30.5|30.33|16
1740434750000|2025-02-24 22:05:50|30.54|30.37|30.57|30.4|30.58|30.41|30.49|30.32|13
1740434760000|2025-02-24 22:06:00|30.56|30.39|30.47|30.3|30.56|30.39|30.47|30.3|15
1740434770000|2025-02-24 22:06:10|30.46|30.29|30.47|30.3|30.47|30.3|30.43|30.26|13
1740434780000|2025-02-24 22:06:20|30.48|30.31|30.47|30.3|30.5|30.33|30.44|30.27|14
1740434790000|2025-02-24 22:06:30|30.5|30.33|30.43|30.26|30.52|30.35|30.43|30.26|18
1740434800000|2025-02-24 22:06:40|30.45|30.28|30.41|30.24|30.47|30.3|30.39|30.22|14
1740434810000|2025-02-24 22:06:50|30.4|30.23|30.32|30.15|30.4|30.23|30.3|30.13|16
1740434820000|2025-02-24 22:07:00|30.33|30.16|30.3|30.13|30.33|30.16|30.29|30.12|4
1740434830000|2025-02-24 22:07:10|30.17|30|30.23|30.06|30.23|30.06|30.17|30|8
1740434840000|2025-02-24 22:07:20|30.22|30.05|30.25|30.08|30.25|30.08|30.18|30.01|16
1740434850000|2025-02-24 22:07:30|30.2|30.03|30.32|30.15|30.32|30.15|30.2|30.03|15
1740434860000|2025-02-24 22:07:40|30.34|30.17|30.39|30.22|30.43|30.26|30.33|30.16|19
1740434870000|2025-02-24 22:07:50|30.43|30.26|30.44|30.27|30.47|30.3|30.4|30.23|20
1740434880000|2025-02-24 22:08:00|30.42|30.25|30.35|30.18|30.42|30.25|30.31|30.14|19
1740434890000|2025-02-24 22:08:10|30.37|30.2|30.4|30.23|30.4|30.23|30.29|30.12|18
1740434900000|2025-02-24 22:08:20|30.38|30.21|30.32|30.15|30.4|30.23|30.32|30.15|13
1740434910000|2025-02-24 22:08:30|30.31|30.14|30.29|30.12|30.31|30.14|30.26|30.09|12
1740434920000|2025-02-24 22:08:40|30.28|30.11|30.36|30.19|30.37|30.2|30.28|30.11|15
1740434930000|2025-02-24 22:08:50|30.35|30.18|30.35|30.18|30.36|30.19|30.32|30.15|12
1740434940000|2025-02-24 22:09:00|30.34|30.17|30.35|30.18|30.39|30.22|30.3|30.13|18
1740434950000|2025-02-24 22:09:10|30.37|30.2|30.34|30.17|30.42|30.25|30.33|30.16|20
1740434960000|2025-02-24 22:09:20|30.33|30.16|30.21|30.04|30.33|30.16|30.21|30.04|9
1740434970000|2025-02-24 22:09:30|30.22|30.05|30.26|30.09|30.28|30.11|30.21|30.04|9
1740434980000|2025-02-24 22:09:40|30.24|30.07|30.19|30.02|30.26|30.09|30.19|30.02|11
1740434990000|2025-02-24 22:09:50|30.18|30.01|30.11|29.94|30.18|30.01|30.11|29.94|8
1740435000000|2025-02-24 22:10:00|30.1|29.93|30.07|29.9|30.12|29.95|30.03|29.86|13
1740435010000|2025-02-24 22:10:10|30.06|29.89|29.96|29.79|30.06|29.89|29.95|29.78|16
1740435030000|2025-02-24 22:10:30|30.02|29.85|30.02|29.85|30.12|29.95|30.02|29.85|12
1740435040000|2025-02-24 22:10:40|30.04|29.87|30.04|29.87|30.12|29.95|30.02|29.85|19
1740435050000|2025-02-24 22:10:50|30.05|29.88|30.15|29.98|30.17|30|30.02|29.85|16
1740435060000|2025-02-24 22:11:00|30.16|29.99|30.28|30.11|30.28|30.11|30.16|29.99|11
1740435070000|2025-02-24 22:11:10|30.3|30.13|30.38|30.21|30.45|30.28|30.3|30.13|14
1740435080000|2025-02-24 22:11:20|30.4|30.23|30.36|30.19|30.43|30.26|30.35|30.18|12
1740435090000|2025-02-24 22:11:30|30.35|30.18|30.26|30.09|30.35|30.18|30.25|30.08|9
1740435100000|2025-02-24 22:11:40|30.24|30.07|30.26|30.09|30.3|30.13|30.22|30.05|17
1740435110000|2025-02-24 22:11:50|30.27|30.1|30.36|30.19|30.39|30.22|30.27|30.1|17
1740435120000|2025-02-24 22:12:00|30.37|30.2|30.4|30.23|30.46|30.29|30.37|30.2|15
1740435130000|2025-02-24 22:12:10|30.42|30.25|30.41|30.24|30.45|30.28|30.38|30.21|12
1740435140000|2025-02-24 22:12:20|30.39|30.22|30.4|30.23|30.43|30.26|30.37|30.2|14
1740435150000|2025-02-24 22:12:30|30.41|30.24|30.43|30.26|30.44|30.27|30.4|30.23|12
1740435160000|2025-02-24 22:12:40|30.46|30.29|30.46|30.29|30.48|30.31|30.43|30.26|13
1740435170000|2025-02-24 22:12:50|30.47|30.3|30.44|30.27|30.51|30.34|30.43|30.26|12
1740435180000|2025-02-24 22:13:00|30.43|30.26|30.37|30.2|30.43|30.26|30.37|30.2|6
1740435190000|2025-02-24 22:13:10|30.39|30.22|30.39|30.22|30.43|30.26|30.37|30.2|23
1740435200000|2025-02-24 22:13:20|30.38|30.21|30.5|30.33|30.51|30.34|30.37|30.2|19
1740435210000|2025-02-24 22:13:30|30.53|30.36|30.48|30.31|30.53|30.36|30.47|30.3|6
1740435220000|2025-02-24 22:13:40|30.43|30.26|30.4|30.23|30.43|30.26|30.4|30.23|4
1740435230000|2025-02-24 22:13:50|30.39|30.22|30.37|30.2|30.4|30.23|30.37|30.2|13
1740435240000|2025-02-24 22:14:00|30.36|30.19|30.35|30.18|30.37|30.2|30.32|30.15|18
1740435250000|2025-02-24 22:14:10|30.36|30.19|30.36|30.19|30.41|30.24|30.34|30.17|17
1740435260000|2025-02-24 22:14:20|30.37|30.2|30.37|30.2|30.38|30.21|30.36|30.19|11
1740435270000|2025-02-24 22:14:30|30.36|30.19|30.37|30.2|30.39|30.22|30.36|30.19|6
1740435280000|2025-02-24 22:14:40|30.36|30.19|30.38|30.21|30.38|30.21|30.35|30.18|11
1740435290000|2025-02-24 22:14:50|30.39|30.22|30.36|30.19|30.42|30.25|30.36|30.19|11
1740435300000|2025-02-24 22:15:00|30.35|30.18|30.33|30.16|30.36|30.19|30.33|30.16|13
1740435310000|2025-02-24 22:15:10|30.34|30.17|30.36|30.19|30.38|30.21|30.34|30.17|8
1740435320000|2025-02-24 22:15:20|30.37|30.2|30.49|30.32|30.5|30.33|30.36|30.19|17
1740435330000|2025-02-24 22:15:30|30.5|30.33|30.46|30.29|30.5|30.33|30.46|30.29|7
1740435340000|2025-02-24 22:15:40|30.48|30.31|30.48|30.31|30.48|30.31|30.43|30.26|12
1740435350000|2025-02-24 22:15:50|30.5|30.33|30.51|30.34|30.51|30.34|30.48|30.31|12
1740435360000|2025-02-24 22:16:00|30.52|30.35|30.59|30.42|30.59|30.42|30.52|30.35|16
1740435370000|2025-02-24 22:16:10|30.58|30.41|30.57|30.4|30.58|30.41|30.5|30.33|19
1740435380000|2025-02-24 22:16:20|30.59|30.42|30.61|30.44|30.63|30.46|30.59|30.42|9
1740435390000|2025-02-24 22:16:30|30.62|30.45|30.52|30.35|30.62|30.45|30.52|30.35|16
1740435400000|2025-02-24 22:16:40|30.5|30.33|30.45|30.28|30.5|30.33|30.44|30.27|11
1740435410000|2025-02-24 22:16:50|30.44|30.27|30.44|30.27|30.46|30.29|30.44|30.27|3
1740435420000|2025-02-24 22:17:00|30.35|30.18|30.34|30.17|30.35|30.18|30.33|30.16|4
1740435430000|2025-02-24 22:17:10|30.33|30.16|30.33|30.16|30.33|30.16|30.3|30.13|8
1740435440000|2025-02-24 22:17:20|30.34|30.17|30.33|30.16|30.34|30.17|30.3|30.13|12
1740435450000|2025-02-24 22:17:30|30.32|30.15|30.31|30.14|30.34|30.17|30.31|30.14|15
1740435460000|2025-02-24 22:17:40|30.32|30.15|30.36|30.19|30.36|30.19|30.31|30.14|11
1740435470000|2025-02-24 22:17:50|30.37|30.2|30.42|30.25|30.42|30.25|30.34|30.17|18
1740435480000|2025-02-24 22:18:00|30.45|30.28|30.47|30.3|30.49|30.32|30.44|30.27|12
1740435490000|2025-02-24 22:18:10|30.5|30.33|30.46|30.29|30.53|30.36|30.46|30.29|18
1740435500000|2025-02-24 22:18:20|30.45|30.28|30.38|30.21|30.47|30.3|30.38|30.21|14
1740435510000|2025-02-24 22:18:30|30.37|30.2|30.39|30.22|30.39|30.22|30.36|30.19|12
1740435520000|2025-02-24 22:18:40|30.37|30.2|30.5|30.33|30.51|30.34|30.37|30.2|14
1740435530000|2025-02-24 22:18:50|30.48|30.31|30.51|30.34|30.52|30.35|30.46|30.29|11
1740435540000|2025-02-24 22:19:00|30.5|30.33|30.55|30.38|30.55|30.38|30.5|30.33|7
1740435550000|2025-02-24 22:19:10|30.53|30.36|30.52|30.35|30.55|30.38|30.52|30.35|8
1740435560000|2025-02-24 22:19:20|30.51|30.34|30.5|30.33|30.51|30.34|30.47|30.3|7
1740435570000|2025-02-24 22:19:30|30.53|30.36|30.55|30.38|30.55|30.38|30.52|30.35|9
1740435580000|2025-02-24 22:19:40|30.54|30.37|30.54|30.37|30.57|30.4|30.54|30.37|10
1740435590000|2025-02-24 22:19:50|30.55|30.38|30.56|30.39|30.56|30.39|30.55|30.38|4
1740435600000|2025-02-24 22:20:00|30.55|30.38|30.43|30.26|30.55|30.38|30.43|30.26|11
1740435610000|2025-02-24 22:20:10|30.42|30.25|30.5|30.33|30.51|30.34|30.42|30.25|13
1740435620000|2025-02-24 22:20:20|30.51|30.34|30.5|30.33|30.55|30.38|30.5|30.33|8
1740435630000|2025-02-24 22:20:30|30.48|30.31|30.42|30.25|30.48|30.31|30.42|30.25|10
1740435640000|2025-02-24 22:20:40|30.41|30.24|30.38|30.21|30.41|30.24|30.37|30.2|6
1740435650000|2025-02-24 22:20:50|30.39|30.22|30.42|30.25|30.42|30.25|30.39|30.22|5
1740435660000|2025-02-24 22:21:00|30.41|30.24|30.52|30.35|30.52|30.35|30.41|30.24|9
1740435670000|2025-02-24 22:21:10|30.51|30.34|30.52|30.35|30.52|30.35|30.48|30.31|7
1740435680000|2025-02-24 22:21:20|30.51|30.34|30.51|30.34|30.53|30.36|30.5|30.33|8
1740435690000|2025-02-24 22:21:30|30.49|30.32|30.47|30.3|30.49|30.32|30.44|30.27|16
1740435700000|2025-02-24 22:21:40|30.46|30.29|30.47|30.3|30.49|30.32|30.44|30.27|8
1740435710000|2025-02-24 22:21:50|30.46|30.29|30.45|30.28|30.46|30.29|30.44|30.27|3
1740435720000|2025-02-24 22:22:00|30.44|30.27|30.51|30.34|30.52|30.35|30.44|30.27|10
1740435730000|2025-02-24 22:22:10|30.52|30.35|30.5|30.33|30.53|30.36|30.48|30.31|11
1740435740000|2025-02-24 22:22:20|30.48|30.31|30.49|30.32|30.53|30.36|30.48|30.31|15
1740435750000|2025-02-24 22:22:30|30.51|30.34|30.53|30.36|30.53|30.36|30.51|30.34|3
1740435760000|2025-02-24 22:22:40|30.52|30.35|30.5|30.33|30.53|30.36|30.49|30.32|8
1740435770000|2025-02-24 22:22:50|30.51|30.34|30.5|30.33|30.52|30.35|30.5|30.33|6
1740435780000|2025-02-24 22:23:00|30.51|30.34|30.49|30.32|30.52|30.35|30.49|30.32|9
1740435790000|2025-02-24 22:23:10|30.5|30.33|30.49|30.32|30.53|30.36|30.48|30.31|13
1740435800000|2025-02-24 22:23:20|30.48|30.31|30.48|30.31|30.53|30.36|30.47|30.3|10
1740435810000|2025-02-24 22:23:30|30.47|30.3|30.5|30.33|30.52|30.35|30.47|30.3|9
1740435820000|2025-02-24 22:23:40|30.51|30.34|30.5|30.33|30.51|30.34|30.49|30.32|5
1740435840000|2025-02-24 22:24:00|30.54|30.37|30.53|30.36|30.55|30.38|30.53|30.36|6
1740435850000|2025-02-24 22:24:10|30.52|30.35|30.55|30.38|30.55|30.38|30.51|30.34|7
1740435860000|2025-02-24 22:24:20|30.54|30.37|30.55|30.38|30.55|30.38|30.54|30.37|2
1740435880000|2025-02-24 22:24:40|30.54|30.37|30.6|30.43|30.6|30.43|30.54|30.37|8
1740435890000|2025-02-24 22:24:50|30.57|30.4|30.59|30.42|30.6|30.43|30.57|30.4|5
1740435900000|2025-02-24 22:25:00|30.6|30.43|30.6|30.43|30.6|30.43|30.6|30.43|1
1740435910000|2025-02-24 22:25:10|30.61|30.44|30.64|30.47|30.64|30.47|30.61|30.44|10
1740435920000|2025-02-24 22:25:20|30.65|30.48|30.66|30.49|30.66|30.49|30.65|30.48|4
1740435930000|2025-02-24 22:25:30|30.67|30.5|30.67|30.5|30.67|30.5|30.66|30.49|3
1740435950000|2025-02-24 22:25:50|30.66|30.49|30.67|30.5|30.67|30.5|30.66|30.49|2
1740435960000|2025-02-24 22:26:00|30.68|30.51|30.72|30.55|30.74|30.57|30.68|30.51|5
1740435970000|2025-02-24 22:26:10|30.71|30.54|30.74|30.57|30.74|30.57|30.71|30.54|7
1740435980000|2025-02-24 22:26:20|30.75|30.58|30.74|30.57|30.75|30.58|30.74|30.57|2
1740435990000|2025-02-24 22:26:30|30.75|30.58|30.76|30.59|30.76|30.59|30.74|30.57|4
1740436000000|2025-02-24 22:26:40|30.77|30.6|30.77|30.6|30.77|30.6|30.77|30.6|1
1740436010000|2025-02-24 22:26:50|30.76|30.59|30.75|30.58|30.76|30.59|30.75|30.58|2
1740436020000|2025-02-24 22:27:00|30.74|30.57|30.71|30.54|30.74|30.57|30.71|30.54|4
1740436030000|2025-02-24 22:27:10|30.72|30.55|30.71|30.54|30.77|30.6|30.71|30.54|13
1740436040000|2025-02-24 22:27:20|30.7|30.53|30.67|30.5|30.7|30.53|30.65|30.48|6
1740436050000|2025-02-24 22:27:30|30.66|30.49|30.65|30.48|30.68|30.51|30.65|30.48|5
1740436060000|2025-02-24 22:27:40|30.64|30.47|30.63|30.46|30.64|30.47|30.63|30.46|2
1740436070000|2025-02-24 22:27:50|30.61|30.44|30.63|30.46|30.63|30.46|30.61|30.44|3
1740436080000|2025-02-24 22:28:00|30.64|30.47|30.65|30.48|30.67|30.5|30.62|30.45|13
1740436090000|2025-02-24 22:28:10|30.67|30.5|30.68|30.51|30.69|30.52|30.64|30.47|10
1740436100000|2025-02-24 22:28:20|30.69|30.52|30.68|30.51|30.69|30.52|30.65|30.48|9
1740436120000|2025-02-24 22:28:40|30.67|30.5|30.67|30.5|30.67|30.5|30.67|30.5|1
1740436130000|2025-02-24 22:28:50|30.68|30.51|30.68|30.51|30.68|30.51|30.66|30.49|4
1740436140000|2025-02-24 22:29:00|30.67|30.5|30.67|30.5|30.67|30.5|30.66|30.49|3
1740436150000|2025-02-24 22:29:10|30.68|30.51|30.67|30.5|30.68|30.51|30.67|30.5|2
1740436160000|2025-02-24 22:29:20|30.68|30.51|30.68|30.51|30.69|30.52|30.68|30.51|3
1740436170000|2025-02-24 22:29:30|30.67|30.5|30.68|30.51|30.68|30.51|30.66|30.49|4
1740436180000|2025-02-24 22:29:40|30.67|30.5|30.66|30.49|30.68|30.51|30.66|30.49|4
1740436190000|2025-02-24 22:29:50|30.65|30.48|30.66|30.49|30.66|30.49|30.65|30.48|2
1740436200000|2025-02-24 22:30:00|30.65|30.48|30.66|30.49|30.67|30.5|30.65|30.48|6
1740436210000|2025-02-24 22:30:10|30.65|30.48|30.67|30.5|30.67|30.5|30.65|30.48|5
1740436220000|2025-02-24 22:30:20|30.68|30.51|30.68|30.51|30.68|30.51|30.67|30.5|3
1740436230000|2025-02-24 22:30:30|30.67|30.5|30.67|30.5|30.67|30.5|30.67|30.5|1
1740436240000|2025-02-24 22:30:40|30.68|30.51|30.65|30.48|30.68|30.51|30.65|30.48|5
1740436250000|2025-02-24 22:30:50|30.64|30.47|30.66|30.49|30.66|30.49|30.62|30.45|6
1740436260000|2025-02-24 22:31:00|30.67|30.5|30.67|30.5|30.67|30.5|30.66|30.49|3
1740436280000|2025-02-24 22:31:20|30.66|30.49|30.68|30.51|30.68|30.51|30.66|30.49|6
1740436290000|2025-02-24 22:31:30|30.69|30.52|30.69|30.52|30.69|30.52|30.69|30.52|1
1740436320000|2025-02-24 22:32:00|30.68|30.51|30.65|30.48|30.68|30.51|30.65|30.48|4
1740436330000|2025-02-24 22:32:10|30.66|30.49|30.65|30.48|30.66|30.49|30.65|30.48|2
1740436370000|2025-02-24 22:32:50|30.66|30.49|30.68|30.51|30.68|30.51|30.66|30.49|3
1740436380000|2025-02-24 22:33:00|30.69|30.52|30.72|30.55|30.72|30.55|30.69|30.52|4
1740436390000|2025-02-24 22:33:10|30.73|30.56|30.74|30.57|30.74|30.57|30.73|30.56|2
1740436400000|2025-02-24 22:33:20|30.75|30.58|30.74|30.57|30.75|30.58|30.74|30.57|2
1740436410000|2025-02-24 22:33:30|30.73|30.56|30.72|30.55|30.73|30.56|30.72|30.55|2
1740436440000|2025-02-24 22:34:00|30.71|30.54|30.71|30.54|30.71|30.54|30.68|30.51|6
1740436450000|2025-02-24 22:34:10|30.72|30.55|30.72|30.55|30.72|30.55|30.7|30.53|7
1740436460000|2025-02-24 22:34:20|30.73|30.56|30.73|30.56|30.73|30.56|30.73|30.56|1
1740436470000|2025-02-24 22:34:30|30.72|30.55|30.71|30.54|30.72|30.55|30.71|30.54|2
1740436480000|2025-02-24 22:34:40|30.72|30.55|30.73|30.56|30.73|30.56|30.72|30.55|2
1740436490000|2025-02-24 22:34:50|30.74|30.57|30.74|30.57|30.74|30.57|30.74|30.57|1
1740436500000|2025-02-24 22:35:00|30.73|30.56|30.75|30.58|30.75|30.58|30.73|30.56|3
1740436510000|2025-02-24 22:35:10|30.74|30.57|30.71|30.54|30.74|30.57|30.71|30.54|4
1740436520000|2025-02-24 22:35:20|30.72|30.55|30.73|30.56|30.73|30.56|30.72|30.55|4
1740436530000|2025-02-24 22:35:30|30.74|30.57|30.75|30.58|30.75|30.58|30.74|30.57|2
1740436550000|2025-02-24 22:35:50|30.76|30.59|30.76|30.59|30.76|30.59|30.76|30.59|1
1740436560000|2025-02-24 22:36:00|30.75|30.58|30.78|30.61|30.78|30.61|30.75|30.58|4
1740436570000|2025-02-24 22:36:10|30.79|30.62|30.78|30.61|30.79|30.62|30.78|30.61|2
1740436580000|2025-02-24 22:36:20|30.79|30.62|30.79|30.62|30.79|30.62|30.79|30.62|1
1740436590000|2025-02-24 22:36:30|30.78|30.61|30.78|30.61|30.79|30.62|30.78|30.61|3
1740436600000|2025-02-24 22:36:40|30.77|30.6|30.77|30.6|30.77|30.6|30.77|30.6|1
1740436610000|2025-02-24 22:36:50|30.76|30.59|30.71|30.54|30.76|30.59|30.71|30.54|7
1740436620000|2025-02-24 22:37:00|30.69|30.52|30.66|30.49|30.69|30.52|30.65|30.48|6
1740436630000|2025-02-24 22:37:10|30.65|30.48|30.66|30.49|30.66|30.49|30.65|30.48|4
1740436640000|2025-02-24 22:37:20|30.65|30.48|30.65|30.48|30.65|30.48|30.65|30.48|1
1740436650000|2025-02-24 22:37:30|30.67|30.5|30.67|30.5|30.67|30.5|30.67|30.5|1
1740436660000|2025-02-24 22:37:40|30.68|30.51|30.67|30.5|30.69|30.52|30.67|30.5|4
1740436680000|2025-02-24 22:38:00|30.66|30.49|30.61|30.44|30.66|30.49|30.61|30.44|6
1740436690000|2025-02-24 22:38:10|30.6|30.43|30.61|30.44|30.61|30.44|30.6|30.43|2
1740436700000|2025-02-24 22:38:20|30.62|30.45|30.59|30.42|30.63|30.46|30.58|30.41|7
1740436710000|2025-02-24 22:38:30|30.6|30.43|30.59|30.42|30.61|30.44|30.59|30.42|4
1740436730000|2025-02-24 22:38:50|30.58|30.41|30.59|30.42|30.59|30.42|30.58|30.41|2
1740436750000|2025-02-24 22:39:10|30.63|30.46|30.61|30.44|30.63|30.46|30.61|30.44|3
1740436760000|2025-02-24 22:39:20|30.62|30.45|30.61|30.44|30.62|30.45|30.61|30.44|2
1740436770000|2025-02-24 22:39:30|30.62|30.45|30.62|30.45|30.63|30.46|30.62|30.45|3
1740436780000|2025-02-24 22:39:40|30.61|30.44|30.6|30.43|30.62|30.45|30.6|30.43|3
1740436790000|2025-02-24 22:39:50|30.59|30.42|30.57|30.4|30.59|30.42|30.57|30.4|5
1740436800000|2025-02-24 22:40:00|30.56|30.39|30.57|30.4|30.57|30.4|30.56|30.39|2
1740436810000|2025-02-24 22:40:10|30.56|30.39|30.58|30.41|30.58|30.41|30.56|30.39|3
1740436820000|2025-02-24 22:40:20|30.57|30.4|30.59|30.42|30.59|30.42|30.57|30.4|3
1740436830000|2025-02-24 22:40:30|30.6|30.43|30.6|30.43|30.6|30.43|30.59|30.42|5
1740436850000|2025-02-24 22:40:50|30.59|30.42|30.59|30.42|30.59|30.42|30.59|30.42|1
1740436860000|2025-02-24 22:41:00|30.6|30.43|30.6|30.43|30.6|30.43|30.6|30.43|1
1740436870000|2025-02-24 22:41:10|30.59|30.42|30.59|30.42|30.59|30.42|30.59|30.42|1
1740436880000|2025-02-24 22:41:20|30.6|30.43|30.6|30.43|30.6|30.43|30.6|30.43|1
1740436890000|2025-02-24 22:41:30|30.61|30.44|30.61|30.44|30.61|30.44|30.61|30.44|1
1740436900000|2025-02-24 22:41:40|30.62|30.45|30.63|30.46|30.64|30.47|30.62|30.45|4
1740436980000|2025-02-24 22:43:00|30.62|30.45|30.62|30.45|30.62|30.45|30.62|30.45|1
1740436990000|2025-02-24 22:43:10|30.61|30.44|30.59|30.42|30.61|30.44|30.59|30.42|3
1740437000000|2025-02-24 22:43:20|30.6|30.43|30.6|30.43|30.6|30.43|30.6|30.43|1
1740437010000|2025-02-24 22:43:30|30.59|30.42|30.51|30.34|30.59|30.42|30.51|30.34|9
1740437020000|2025-02-24 22:43:40|30.5|30.33|30.5|30.33|30.5|30.33|30.49|30.32|3
1740437030000|2025-02-24 22:43:50|30.49|30.32|30.5|30.33|30.5|30.33|30.49|30.32|2
1740437070000|2025-02-24 22:44:30|30.49|30.32|30.48|30.31|30.49|30.32|30.48|30.31|2
1740437120000|2025-02-24 22:45:20|30.47|30.3|30.47|30.3|30.47|30.3|30.47|30.3|1
1740437130000|2025-02-24 22:45:30|30.46|30.29|30.46|30.29|30.46|30.29|30.46|30.29|1
1740437140000|2025-02-24 22:45:40|30.45|30.28|30.43|30.26|30.45|30.28|30.43|30.26|3
1740437150000|2025-02-24 22:45:50|30.42|30.25|30.4|30.23|30.42|30.25|30.39|30.22|4
1740437160000|2025-02-24 22:46:00|30.39|30.22|30.38|30.21|30.39|30.22|30.38|30.21|2
1740437170000|2025-02-24 22:46:10|30.37|30.2|30.37|30.2|30.37|30.2|30.37|30.2|1
1740437180000|2025-02-24 22:46:20|30.36|30.19|30.36|30.19|30.36|30.19|30.36|30.19|1
1740437190000|2025-02-24 22:46:30|30.37|30.2|30.37|30.2|30.37|30.2|30.37|30.2|1
1740437200000|2025-02-24 22:46:40|30.36|30.19|30.37|30.2|30.37|30.2|30.36|30.19|2
1740437210000|2025-02-24 22:46:50|30.36|30.19|30.36|30.19|30.36|30.19|30.36|30.19|1
1740437240000|2025-02-24 22:47:20|30.35|30.18|30.36|30.19|30.37|30.2|30.35|30.18|3
1740437250000|2025-02-24 22:47:30|30.35|30.18|30.3|30.13|30.35|30.18|30.3|30.13|3
1740437260000|2025-02-24 22:47:40|30.29|30.12|30.31|30.14|30.31|30.14|30.29|30.12|3
1740437270000|2025-02-24 22:47:50|30.32|30.15|30.32|30.15|30.32|30.15|30.32|30.15|1
1740437280000|2025-02-24 22:48:00|30.33|30.16|30.33|30.16|30.33|30.16|30.33|30.16|1
1740437310000|2025-02-24 22:48:30|30.32|30.15|30.31|30.14|30.32|30.15|30.31|30.14|2
1740437320000|2025-02-24 22:48:40|30.3|30.13|30.27|30.1|30.3|30.13|30.27|30.1|4
1740437330000|2025-02-24 22:48:50|30.26|30.09|30.27|30.1|30.27|30.1|30.26|30.09|2
1740437340000|2025-02-24 22:49:00|30.28|30.11|30.28|30.11|30.28|30.11|30.28|30.11|1
1740437350000|2025-02-24 22:49:10|30.27|30.1|30.26|30.09|30.27|30.1|30.26|30.09|2
1740437360000|2025-02-24 22:49:20|30.22|30.05|30.17|30|30.22|30.05|30.16|29.99|6
1740437370000|2025-02-24 22:49:30|30.18|30.01|30.17|30|30.18|30.01|30.17|30|2
1740437380000|2025-02-24 22:49:40|30.16|29.99|30.16|29.99|30.17|30|30.16|29.99|3
1740437390000|2025-02-24 22:49:50|30.15|29.98|30.15|29.98|30.15|29.98|30.15|29.98|1
1740437400000|2025-02-24 22:50:00|30.14|29.97|30.14|29.97|30.14|29.97|30.14|29.97|1
1740437410000|2025-02-24 22:50:10|30.15|29.98|30.18|30.01|30.18|30.01|30.15|29.98|4
1740437420000|2025-02-24 22:50:20|30.19|30.02|30.27|30.1|30.28|30.11|30.19|30.02|10
1740437430000|2025-02-24 22:50:30|30.28|30.11|30.31|30.14|30.32|30.15|30.28|30.11|7
1740437440000|2025-02-24 22:50:40|30.3|30.13|30.31|30.14|30.31|30.14|30.3|30.13|2
1740437450000|2025-02-24 22:50:50|30.29|30.12|30.34|30.17|30.35|30.18|30.29|30.12|5
1740437460000|2025-02-24 22:51:00|30.35|30.18|30.34|30.17|30.35|30.18|30.34|30.17|2
1740437470000|2025-02-24 22:51:10|30.35|30.18|30.35|30.18|30.35|30.18|30.35|30.18|1
1740437480000|2025-02-24 22:51:20|30.37|30.2|30.39|30.22|30.41|30.24|30.37|30.2|5
1740437490000|2025-02-24 22:51:30|30.37|30.2|30.38|30.21|30.38|30.21|30.37|30.2|2
1740437500000|2025-02-24 22:51:40|30.37|30.2|30.36|30.19|30.37|30.2|30.36|30.19|6
1740437510000|2025-02-24 22:51:50|30.37|30.2|30.38|30.21|30.38|30.21|30.37|30.2|2
1740437530000|2025-02-24 22:52:10|30.36|30.19|30.37|30.2|30.37|30.2|30.36|30.19|2
1740437550000|2025-02-24 22:52:30|30.36|30.19|30.32|30.15|30.36|30.19|30.32|30.15|5
1740437560000|2025-02-24 22:52:40|30.3|30.13|30.27|30.1|30.3|30.13|30.27|30.1|5
1740437580000|2025-02-24 22:53:00|30.26|30.09|30.26|30.09|30.26|30.09|30.26|30.09|1
1740437590000|2025-02-24 22:53:10|30.25|30.08|30.19|30.02|30.25|30.08|30.19|30.02|7
1740437610000|2025-02-24 22:53:30|30.16|29.99|30.16|29.99|30.18|30.01|30.16|29.99|4
1740437620000|2025-02-24 22:53:40|30.15|29.98|30.06|29.89|30.15|29.98|30.06|29.89|8
1740437630000|2025-02-24 22:53:50|30.07|29.9|30.08|29.91|30.08|29.91|30.06|29.89|4
1740437640000|2025-02-24 22:54:00|30.07|29.9|30.11|29.94|30.11|29.94|30.07|29.9|4
1740437650000|2025-02-24 22:54:10|30.12|29.95|30.18|30.01|30.18|30.01|30.12|29.95|7
1740437660000|2025-02-24 22:54:20|30.21|30.04|30.21|30.04|30.22|30.05|30.2|30.03|7
1740437670000|2025-02-24 22:54:30|30.2|30.03|30.16|29.99|30.2|30.03|30.16|29.99|7
1740437680000|2025-02-24 22:54:40|30.15|29.98|30.19|30.02|30.19|30.02|30.14|29.97|6
1740437700000|2025-02-24 22:55:00|30.2|30.03|30.1|29.93|30.2|30.03|30.1|29.93|7
1740437710000|2025-02-24 22:55:10|30.11|29.94|30.1|29.93|30.11|29.94|30.09|29.92|5
1740437720000|2025-02-24 22:55:20|30.11|29.94|30.1|29.93|30.15|29.98|30.1|29.93|6
1740437730000|2025-02-24 22:55:30|30.09|29.92|30.09|29.92|30.09|29.92|30.09|29.92|1
1740437740000|2025-02-24 22:55:40|30.1|29.93|30.1|29.93|30.1|29.93|30.1|29.93|1
1740437750000|2025-02-24 22:55:50|30.09|29.92|30.13|29.96|30.14|29.97|30.09|29.92|6
1740437760000|2025-02-24 22:56:00|30.12|29.95|30.1|29.93|30.12|29.95|30.1|29.93|3
1740437770000|2025-02-24 22:56:10|30.08|29.91|30.07|29.9|30.08|29.91|30.07|29.9|2
1740437780000|2025-02-24 22:56:20|30.06|29.89|30.05|29.88|30.06|29.89|30.05|29.88|2
1740437790000|2025-02-24 22:56:30|30.04|29.87|30.04|29.87|30.04|29.87|30.04|29.87|1
1740437800000|2025-02-24 22:56:40|30.05|29.88|30.05|29.88|30.05|29.88|30.05|29.88|1
1740437810000|2025-02-24 22:56:50|30.06|29.89|30.05|29.88|30.06|29.89|30.03|29.86|5
1740437820000|2025-02-24 22:57:00|30.04|29.87|30.06|29.89|30.06|29.89|30.04|29.87|2
1740437830000|2025-02-24 22:57:10|30.05|29.88|30.05|29.88|30.05|29.88|30.05|29.88|1
1740437840000|2025-02-24 22:57:20|30.04|29.87|30.02|29.85|30.06|29.89|30.02|29.85|6
1740437850000|2025-02-24 22:57:30|30.01|29.84|30.01|29.84|30.01|29.84|30.01|29.84|1
1740437860000|2025-02-24 22:57:40|30|29.83|29.99|29.82|30|29.83|29.98|29.81|3
1740437870000|2025-02-24 22:57:50|29.97|29.8|29.94|29.77|29.97|29.8|29.94|29.77|4
1740437880000|2025-02-24 22:58:00|29.95|29.78|30.02|29.85|30.05|29.88|29.95|29.78|10
1740437890000|2025-02-24 22:58:10|30.01|29.84|29.97|29.8|30.01|29.84|29.97|29.8|7
1740437900000|2025-02-24 22:58:20|29.96|29.79|29.91|29.74|29.96|29.79|29.91|29.74|6
1740437910000|2025-02-24 22:58:30|29.9|29.73|29.77|29.6|29.9|29.73|29.77|29.6|9
1740437920000|2025-02-24 22:58:40|29.73|29.56|29.68|29.51|29.73|29.56|29.68|29.51|8
1740437930000|2025-02-24 22:58:50|29.67|29.5|29.63|29.46|29.67|29.5|29.54|29.37|14
1740437940000|2025-02-24 22:59:00|29.66|29.49|29.79|29.62|29.79|29.62|29.65|29.48|12
1740437950000|2025-02-24 22:59:10|29.8|29.63|29.76|29.59|29.84|29.67|29.76|29.59|13
1740437960000|2025-02-24 22:59:20|29.75|29.58|29.78|29.61|29.78|29.61|29.7|29.53|12
1740437970000|2025-02-24 22:59:30|29.79|29.62|29.78|29.61|29.83|29.66|29.77|29.6|12
1740437980000|2025-02-24 22:59:40|29.8|29.63|29.78|29.61|29.81|29.64|29.78|29.61|7
1740437990000|2025-02-24 22:59:50|29.77|29.6|29.8|29.63|29.8|29.63|29.77|29.6|7
1740438000000|2025-02-24 23:00:00|29.78|29.61|29.86|29.69|29.86|29.69|29.78|29.61|6
1740438010000|2025-02-24 23:00:10|29.85|29.68|29.92|29.75|29.92|29.75|29.85|29.68|8
1740438020000|2025-02-24 23:00:20|29.95|29.78|29.86|29.69|29.95|29.78|29.86|29.69|12
1740438030000|2025-02-24 23:00:30|29.87|29.7|29.9|29.73|29.9|29.73|29.87|29.7|6
1740438040000|2025-02-24 23:00:40|29.91|29.74|29.91|29.74|29.91|29.74|29.91|29.74|1
1740438070000|2025-02-24 23:01:10|29.92|29.75|29.96|29.79|29.96|29.79|29.91|29.74|4
1740438080000|2025-02-24 23:01:20|29.95|29.78|29.98|29.81|29.99|29.82|29.95|29.78|4
1740438090000|2025-02-24 23:01:30|30.01|29.84|29.97|29.8|30.01|29.84|29.97|29.8|13
1740438100000|2025-02-24 23:01:40|29.96|29.79|29.92|29.75|29.96|29.79|29.92|29.75|6
1740438110000|2025-02-24 23:01:50|29.93|29.76|29.92|29.75|29.93|29.76|29.92|29.75|4
1740438120000|2025-02-24 23:02:00|29.89|29.72|29.9|29.73|29.9|29.73|29.89|29.72|4
1740438130000|2025-02-24 23:02:10|29.89|29.72|29.82|29.65|29.89|29.72|29.82|29.65|10
1740438140000|2025-02-24 23:02:20|29.84|29.67|29.82|29.65|29.86|29.69|29.82|29.65|6
1740438150000|2025-02-24 23:02:30|29.81|29.64|29.84|29.67|29.85|29.68|29.78|29.61|8
1740438160000|2025-02-24 23:02:40|29.85|29.68|29.91|29.74|29.92|29.75|29.85|29.68|12
1740438170000|2025-02-24 23:02:50|29.93|29.76|29.94|29.77|29.94|29.77|29.93|29.76|6
1740438180000|2025-02-24 23:03:00|29.95|29.78|29.88|29.71|29.95|29.78|29.87|29.7|9
1740438190000|2025-02-24 23:03:10|29.87|29.7|29.9|29.73|29.9|29.73|29.87|29.7|2
1740438200000|2025-02-24 23:03:20|29.89|29.72|29.91|29.74|29.91|29.74|29.88|29.71|4
1740438210000|2025-02-24 23:03:30|29.93|29.76|29.93|29.76|29.93|29.76|29.92|29.75|3
1740438220000|2025-02-24 23:03:40|29.94|29.77|29.97|29.8|29.97|29.8|29.92|29.75|6
1740438230000|2025-02-24 23:03:50|29.98|29.81|30.05|29.88|30.05|29.88|29.98|29.81|10
1740438240000|2025-02-24 23:04:00|30.04|29.87|30.08|29.91|30.08|29.91|30.04|29.87|7
1740438250000|2025-02-24 23:04:10|30.09|29.92|30.09|29.92|30.09|29.92|30.09|29.92|1
1740438260000|2025-02-24 23:04:20|30.08|29.91|30.14|29.97|30.14|29.97|30.08|29.91|5
1740438270000|2025-02-24 23:04:30|30.16|29.99|30.15|29.98|30.16|29.99|30.14|29.97|7
1740438280000|2025-02-24 23:04:40|30.17|30|30.25|30.08|30.27|30.1|30.17|30|11
1740438290000|2025-02-24 23:04:50|30.26|30.09|30.22|30.05|30.26|30.09|30.2|30.03|7
1740438300000|2025-02-24 23:05:00|30.23|30.06|30.22|30.05|30.23|30.06|30.22|30.05|4
1740438330000|2025-02-24 23:05:30|30.21|30.04|30.21|30.04|30.21|30.04|30.21|30.04|1
1740438340000|2025-02-24 23:05:40|30.2|30.03|30.16|29.99|30.2|30.03|30.16|29.99|7
1740438350000|2025-02-24 23:05:50|30.18|30.01|30.17|30|30.18|30.01|30.17|30|2
1740438360000|2025-02-24 23:06:00|30.18|30.01|30.18|30.01|30.19|30.02|30.17|30|4
1740438370000|2025-02-24 23:06:10|30.17|30|30.19|30.02|30.2|30.03|30.17|30|4
1740438380000|2025-02-24 23:06:20|30.2|30.03|30.26|30.09|30.26|30.09|30.2|30.03|7
1740438390000|2025-02-24 23:06:30|30.27|30.1|30.27|30.1|30.28|30.11|30.27|30.1|3
1740438400000|2025-02-24 23:06:40|30.28|30.11|30.21|30.04|30.34|30.17|30.21|30.04|15
1740438410000|2025-02-24 23:06:50|30.2|30.03|30.26|30.09|30.26|30.09|30.2|30.03|6
1740438420000|2025-02-24 23:07:00|30.27|30.1|30.28|30.11|30.29|30.12|30.27|30.1|4
1740438430000|2025-02-24 23:07:10|30.27|30.1|30.28|30.11|30.28|30.11|30.27|30.1|2
1740438440000|2025-02-24 23:07:20|30.3|30.13|30.34|30.17|30.34|30.17|30.29|30.12|7
1740438450000|2025-02-24 23:07:30|30.33|30.16|30.29|30.12|30.33|30.16|30.29|30.12|5
1740438460000|2025-02-24 23:07:40|30.28|30.11|30.28|30.11|30.28|30.11|30.28|30.11|1
1740438480000|2025-02-24 23:08:00|30.33|30.16|30.33|30.16|30.33|30.16|30.32|30.15|3
1740438490000|2025-02-24 23:08:10|30.34|30.17|30.34|30.17|30.34|30.17|30.34|30.17|1
1740438500000|2025-02-24 23:08:20|30.35|30.18|30.35|30.18|30.35|30.18|30.35|30.18|1
1740438520000|2025-02-24 23:08:40|30.34|30.17|30.35|30.18|30.35|30.18|30.34|30.17|2
1740438530000|2025-02-24 23:08:50|30.36|30.19|30.36|30.19|30.36|30.19|30.36|30.19|1
1740438540000|2025-02-24 23:09:00|30.37|30.2|30.36|30.19|30.37|30.2|30.36|30.19|2
1740438550000|2025-02-24 23:09:10|30.37|30.2|30.37|30.2|30.37|30.2|30.37|30.2|1
1740438560000|2025-02-24 23:09:20|30.38|30.21|30.38|30.21|30.38|30.21|30.38|30.21|1
1740438570000|2025-02-24 23:09:30|30.37|30.2|30.37|30.2|30.37|30.2|30.37|30.2|1
1740438580000|2025-02-24 23:09:40|30.38|30.21|30.38|30.21|30.38|30.21|30.38|30.21|1
1740438610000|2025-02-24 23:10:10|30.37|30.2|30.4|30.23|30.41|30.24|30.37|30.2|3
1740438620000|2025-02-24 23:10:20|30.38|30.21|30.34|30.17|30.38|30.21|30.34|30.17|4
1740438630000|2025-02-24 23:10:30|30.33|30.16|30.34|30.17|30.34|30.17|30.31|30.14|6
1740438640000|2025-02-24 23:10:40|30.33|30.16|30.29|30.12|30.33|30.16|30.29|30.12|5
1740438650000|2025-02-24 23:10:50|30.3|30.13|30.3|30.13|30.3|30.13|30.3|30.13|1
1740438660000|2025-02-24 23:11:00|30.29|30.12|30.3|30.13|30.3|30.13|30.29|30.12|2
1740438670000|2025-02-24 23:11:10|30.31|30.14|30.35|30.18|30.35|30.18|30.31|30.14|5
1740438680000|2025-02-24 23:11:20|30.36|30.19|30.36|30.19|30.36|30.19|30.36|30.19|1
1740438690000|2025-02-24 23:11:30|30.37|30.2|30.37|30.2|30.37|30.2|30.36|30.19|3
1740438700000|2025-02-24 23:11:40|30.38|30.21|30.38|30.21|30.39|30.22|30.38|30.21|3
1740438710000|2025-02-24 23:11:50|30.39|30.22|30.4|30.23|30.4|30.23|30.39|30.22|2
1740438720000|2025-02-24 23:12:00|30.39|30.22|30.38|30.21|30.39|30.22|30.38|30.21|2
1740438730000|2025-02-24 23:12:10|30.39|30.22|30.39|30.22|30.39|30.22|30.39|30.22|1
1740438740000|2025-02-24 23:12:20|30.38|30.21|30.39|30.22|30.39|30.22|30.38|30.21|2
1740438760000|2025-02-24 23:12:40|30.38|30.21|30.38|30.21|30.39|30.22|30.38|30.21|3
1740438770000|2025-02-24 23:12:50|30.39|30.22|30.39|30.22|30.39|30.22|30.38|30.21|3
1740438790000|2025-02-24 23:13:10|30.38|30.21|30.4|30.23|30.4|30.23|30.38|30.21|2
1740438810000|2025-02-24 23:13:30|30.41|30.24|30.42|30.25|30.42|30.25|30.41|30.24|2
1740438820000|2025-02-24 23:13:40|30.43|30.26|30.42|30.25|30.43|30.26|30.42|30.25|2
1740438830000|2025-02-24 23:13:50|30.41|30.24|30.41|30.24|30.41|30.24|30.41|30.24|1
1740438840000|2025-02-24 23:14:00|30.4|30.23|30.4|30.23|30.4|30.23|30.4|30.23|1
1740438860000|2025-02-24 23:14:20|30.39|30.22|30.38|30.21|30.4|30.23|30.38|30.21|4
1740438870000|2025-02-24 23:14:30|30.37|30.2|30.36|30.19|30.37|30.2|30.36|30.19|2
1740438890000|2025-02-24 23:14:50|30.37|30.2|30.38|30.21|30.38|30.21|30.37|30.2|2
1740438900000|2025-02-24 23:15:00|30.39|30.22|30.39|30.22|30.39|30.22|30.38|30.21|3
1740438910000|2025-02-24 23:15:10|30.38|30.21|30.38|30.21|30.39|30.22|30.38|30.21|3
1740438920000|2025-02-24 23:15:20|30.39|30.22|30.38|30.21|30.39|30.22|30.38|30.21|2
1740438930000|2025-02-24 23:15:30|30.37|30.2|30.34|30.17|30.37|30.2|30.34|30.17|4
1740438940000|2025-02-24 23:15:40|30.33|30.16|30.32|30.15|30.33|30.16|30.32|30.15|2
1740438950000|2025-02-24 23:15:50|30.33|30.16|30.33|30.16|30.33|30.16|30.33|30.16|1
1740438960000|2025-02-24 23:16:00|30.32|30.15|30.34|30.17|30.34|30.17|30.32|30.15|3
1740438970000|2025-02-24 23:16:10|30.33|30.16|30.38|30.21|30.38|30.21|30.33|30.16|6
1740438980000|2025-02-24 23:16:20|30.39|30.22|30.41|30.24|30.41|30.24|30.39|30.22|3
1740438990000|2025-02-24 23:16:30|30.4|30.23|30.41|30.24|30.44|30.27|30.39|30.22|8
1740439000000|2025-02-24 23:16:40|30.42|30.25|30.42|30.25|30.42|30.25|30.42|30.25|1
1740439010000|2025-02-24 23:16:50|30.41|30.24|30.43|30.26|30.43|30.26|30.41|30.24|2
1740439020000|2025-02-24 23:17:00|30.42|30.25|30.42|30.25|30.42|30.25|30.42|30.25|1
1740439030000|2025-02-24 23:17:10|30.44|30.27|30.45|30.28|30.45|30.28|30.44|30.27|2
1740439040000|2025-02-24 23:17:20|30.44|30.27|30.44|30.27|30.44|30.27|30.44|30.27|1
1740439050000|2025-02-24 23:17:30|30.45|30.28|30.45|30.28|30.45|30.28|30.44|30.27|3
1740439070000|2025-02-24 23:17:50|30.44|30.27|30.46|30.29|30.46|30.29|30.44|30.27|2
1740439080000|2025-02-24 23:18:00|30.47|30.3|30.47|30.3|30.47|30.3|30.47|30.3|1
1740439100000|2025-02-24 23:18:20|30.48|30.31|30.48|30.31|30.48|30.31|30.48|30.31|1
1740439110000|2025-02-24 23:18:30|30.49|30.32|30.48|30.31|30.49|30.32|30.48|30.31|2
1740439140000|2025-02-24 23:19:00|30.47|30.3|30.46|30.29|30.47|30.3|30.46|30.29|2
1740439150000|2025-02-24 23:19:10|30.47|30.3|30.47|30.3|30.47|30.3|30.47|30.3|1
1740439170000|2025-02-24 23:19:30|30.48|30.31|30.48|30.31|30.48|30.31|30.48|30.31|1
1740439200000|2025-02-24 23:20:00|30.47|30.3|30.47|30.3|30.47|30.3|30.47|30.3|1
1740439220000|2025-02-24 23:20:20|30.48|30.31|30.48|30.31|30.48|30.31|30.48|30.31|1
1740439230000|2025-02-24 23:20:30|30.47|30.3|30.47|30.3|30.47|30.3|30.46|30.29|3
1740439240000|2025-02-24 23:20:40|30.48|30.31|30.48|30.31|30.48|30.31|30.48|30.31|1
1740439260000|2025-02-24 23:21:00|30.47|30.3|30.46|30.29|30.47|30.3|30.46|30.29|2
1740439270000|2025-02-24 23:21:10|30.45|30.28|30.45|30.28|30.45|30.28|30.45|30.28|1
1740439290000|2025-02-24 23:21:30|30.44|30.27|30.44|30.27|30.44|30.27|30.44|30.27|1
1740439300000|2025-02-24 23:21:40|30.41|30.24|30.43|30.26|30.43|30.26|30.41|30.24|2
1740439310000|2025-02-24 23:21:50|30.42|30.25|30.41|30.24|30.42|30.25|30.41|30.24|2
1740439330000|2025-02-24 23:22:10|30.4|30.23|30.4|30.23|30.4|30.23|30.4|30.23|1
1740439340000|2025-02-24 23:22:20|30.39|30.22|30.38|30.21|30.39|30.22|30.38|30.21|2
1740439360000|2025-02-24 23:22:40|30.39|30.22|30.38|30.21|30.39|30.22|30.38|30.21|2
1740439370000|2025-02-24 23:22:50|30.39|30.22|30.38|30.21|30.39|30.22|30.38|30.21|4
1740439380000|2025-02-24 23:23:00|30.37|30.2|30.34|30.17|30.37|30.2|30.34|30.17|4
1740439390000|2025-02-24 23:23:10|30.33|30.16|30.31|30.14|30.33|30.16|30.31|30.14|3
1740439400000|2025-02-24 23:23:20|30.3|30.13|30.29|30.12|30.31|30.14|30.29|30.12|5
1740439410000|2025-02-24 23:23:30|30.28|30.11|30.3|30.13|30.32|30.15|30.28|30.11|8
1740439420000|2025-02-24 23:23:40|30.29|30.12|30.29|30.12|30.29|30.12|30.28|30.11|5
1740439430000|2025-02-24 23:23:50|30.28|30.11|30.28|30.11|30.29|30.12|30.28|30.11|3
1740439450000|2025-02-24 23:24:10|30.29|30.12|30.29|30.12|30.29|30.12|30.29|30.12|1
1740439480000|2025-02-24 23:24:40|30.28|30.11|30.26|30.09|30.28|30.11|30.26|30.09|5
1740439490000|2025-02-24 23:24:50|30.27|30.1|30.26|30.09|30.27|30.1|30.26|30.09|2
1740439500000|2025-02-24 23:25:00|30.24|30.07|30.2|30.03|30.24|30.07|30.2|30.03|4
1740439510000|2025-02-24 23:25:10|30.21|30.04|30.21|30.04|30.21|30.04|30.2|30.03|5
1740439520000|2025-02-24 23:25:20|30.22|30.05|30.22|30.05|30.25|30.08|30.21|30.04|7
1740439530000|2025-02-24 23:25:30|30.21|30.04|30.22|30.05|30.22|30.05|30.21|30.04|2
1740439550000|2025-02-24 23:25:50|30.21|30.04|30.2|30.03|30.21|30.04|30.2|30.03|2
1740439560000|2025-02-24 23:26:00|30.21|30.04|30.23|30.06|30.23|30.06|30.21|30.04|3
1740439570000|2025-02-24 23:26:10|30.24|30.07|30.24|30.07|30.24|30.07|30.24|30.07|1
1740439600000|2025-02-24 23:26:40|30.23|30.06|30.21|30.04|30.23|30.06|30.21|30.04|4
1740439610000|2025-02-24 23:26:50|30.2|30.03|30.2|30.03|30.2|30.03|30.19|30.02|3
1740439620000|2025-02-24 23:27:00|30.23|30.06|30.22|30.05|30.23|30.06|30.22|30.05|2
1740439630000|2025-02-24 23:27:10|30.21|30.04|30.19|30.02|30.21|30.04|30.19|30.02|3
1740439640000|2025-02-24 23:27:20|30.18|30.01|30.17|30|30.18|30.01|30.17|30|2
1740439650000|2025-02-24 23:27:30|30.16|29.99|30.16|29.99|30.16|29.99|30.16|29.99|1
1740439670000|2025-02-24 23:27:50|30.15|29.98|30.13|29.96|30.15|29.98|30.12|29.95|5
1740439680000|2025-02-24 23:28:00|30.12|29.95|30.1|29.93|30.12|29.95|30.1|29.93|2
1740439690000|2025-02-24 23:28:10|30.09|29.92|30.09|29.92|30.09|29.92|30.09|29.92|1
1740439710000|2025-02-24 23:28:30|30.06|29.89|30.06|29.89|30.06|29.89|30.06|29.89|1
1740439720000|2025-02-24 23:28:40|30.05|29.88|30.06|29.89|30.06|29.89|30.05|29.88|4
1740439750000|2025-02-24 23:29:10|30.05|29.88|30.11|29.94|30.11|29.94|30.05|29.88|10
1740439760000|2025-02-24 23:29:20|30.12|29.95|30.16|29.99|30.18|30.01|30.12|29.95|8
1740439770000|2025-02-24 23:29:30|30.14|29.97|30.09|29.92|30.14|29.97|30.09|29.92|5
1740439780000|2025-02-24 23:29:40|30.1|29.93|30.09|29.92|30.11|29.94|30.09|29.92|4
1740439790000|2025-02-24 23:29:50|30.1|29.93|30.09|29.92|30.1|29.93|30.09|29.92|2
1740439810000|2025-02-24 23:30:10|30.1|29.93|30.1|29.93|30.1|29.93|30.1|29.93|1
1740439820000|2025-02-24 23:30:20|30.09|29.92|30.08|29.91|30.09|29.92|30.08|29.91|2
1740439830000|2025-02-24 23:30:30|30.09|29.92|30.09|29.92|30.09|29.92|30.09|29.92|1
1740439860000|2025-02-24 23:31:00|30.08|29.91|30.1|29.93|30.11|29.94|30.08|29.91|5
1740439870000|2025-02-24 23:31:10|30.11|29.94|30.11|29.94|30.11|29.94|30.11|29.94|1
1740439880000|2025-02-24 23:31:20|30.12|29.95|30.12|29.95|30.12|29.95|30.12|29.95|1
1740439890000|2025-02-24 23:31:30|30.14|29.97|30.14|29.97|30.14|29.97|30.14|29.97|1
1740439910000|2025-02-24 23:31:50|30.15|29.98|30.2|30.03|30.2|30.03|30.15|29.98|6
1740439920000|2025-02-24 23:32:00|30.19|30.02|30.21|30.04|30.21|30.04|30.18|30.01|3
1740439930000|2025-02-24 23:32:10|30.2|30.03|30.18|30.01|30.2|30.03|30.18|30.01|3
1740439940000|2025-02-24 23:32:20|30.17|30|30.18|30.01|30.18|30.01|30.16|29.99|4
1740439950000|2025-02-24 23:32:30|30.17|30|30.17|30|30.17|30|30.17|30|1
1740439990000|2025-02-24 23:33:10|30.16|29.99|30.13|29.96|30.16|29.99|30.13|29.96|4
1740440000000|2025-02-24 23:33:20|30.12|29.95|30.12|29.95|30.12|29.95|30.12|29.95|1
1740440010000|2025-02-24 23:33:30|30.1|29.93|30.07|29.9|30.1|29.93|30.07|29.9|4
1740440020000|2025-02-24 23:33:40|30.08|29.91|30.06|29.89|30.08|29.91|30.06|29.89|3
1740440030000|2025-02-24 23:33:50|30.04|29.87|30.03|29.86|30.04|29.87|30|29.83|4
1740440040000|2025-02-24 23:34:00|30.02|29.85|30.02|29.85|30.02|29.85|30.01|29.84|3
1740440050000|2025-02-24 23:34:10|30.01|29.84|30.01|29.84|30.01|29.84|30.01|29.84|1
1740440060000|2025-02-24 23:34:20|30|29.83|29.98|29.81|30|29.83|29.98|29.81|3
1740440070000|2025-02-24 23:34:30|29.97|29.8|29.96|29.79|29.97|29.8|29.96|29.79|2
1740440090000|2025-02-24 23:34:50|29.95|29.78|29.96|29.79|29.96|29.79|29.94|29.77|4
1740440100000|2025-02-24 23:35:00|29.95|29.78|29.94|29.77|29.95|29.78|29.94|29.77|2
1740440110000|2025-02-24 23:35:10|29.93|29.76|29.92|29.75|29.95|29.78|29.91|29.74|9
1740440120000|2025-02-24 23:35:20|29.91|29.74|29.9|29.73|29.91|29.74|29.89|29.72|4
1740440130000|2025-02-24 23:35:30|29.89|29.72|29.87|29.7|29.91|29.74|29.86|29.69|9
1740440140000|2025-02-24 23:35:40|29.86|29.69|29.89|29.72|29.89|29.72|29.86|29.69|7
1740440150000|2025-02-24 23:35:50|29.9|29.73|29.92|29.75|29.92|29.75|29.89|29.72|3
1740440180000|2025-02-24 23:36:20|29.91|29.74|29.88|29.71|29.91|29.74|29.88|29.71|5
1740440190000|2025-02-24 23:36:30|29.87|29.7|29.81|29.64|29.87|29.7|29.81|29.64|7
1740440200000|2025-02-24 23:36:40|29.82|29.65|29.82|29.65|29.82|29.65|29.82|29.65|1
1740440210000|2025-02-24 23:36:50|29.81|29.64|29.81|29.64|29.81|29.64|29.81|29.64|1
1740440220000|2025-02-24 23:37:00|29.8|29.63|29.81|29.64|29.82|29.65|29.8|29.63|4
1740440240000|2025-02-24 23:37:20|29.8|29.63|29.84|29.67|29.84|29.67|29.8|29.63|4
1740440250000|2025-02-24 23:37:30|29.83|29.66|29.8|29.63|29.83|29.66|29.8|29.63|4
1740440260000|2025-02-24 23:37:40|29.81|29.64|29.82|29.65|29.82|29.65|29.81|29.64|2
1740440270000|2025-02-24 23:37:50|29.83|29.66|29.83|29.66|29.83|29.66|29.83|29.66|1
1740440280000|2025-02-24 23:38:00|29.84|29.67|29.88|29.71|29.88|29.71|29.83|29.66|6
1740440290000|2025-02-24 23:38:10|29.9|29.73|29.93|29.76|29.95|29.78|29.89|29.72|10
1740440300000|2025-02-24 23:38:20|29.92|29.75|29.86|29.69|29.92|29.75|29.86|29.69|8
1740440310000|2025-02-24 23:38:30|29.87|29.7|29.91|29.74|29.91|29.74|29.87|29.7|6
1740440320000|2025-02-24 23:38:40|29.92|29.75|29.93|29.76|29.95|29.78|29.92|29.75|4
1740440330000|2025-02-24 23:38:50|29.94|29.77|29.87|29.7|29.94|29.77|29.87|29.7|10
1740440350000|2025-02-24 23:39:10|29.88|29.71|29.91|29.74|29.91|29.74|29.88|29.71|4
1740440370000|2025-02-24 23:39:30|29.92|29.75|29.97|29.8|29.98|29.81|29.92|29.75|7
1740440380000|2025-02-24 23:39:40|29.98|29.81|29.98|29.81|29.99|29.82|29.97|29.8|8
1740440390000|2025-02-24 23:39:50|29.97|29.8|29.97|29.8|29.97|29.8|29.95|29.78|5
1740440410000|2025-02-24 23:40:10|29.96|29.79|29.94|29.77|29.96|29.79|29.94|29.77|3
1740440420000|2025-02-24 23:40:20|29.93|29.76|29.93|29.76|29.93|29.76|29.93|29.76|1
1740440430000|2025-02-24 23:40:30|29.95|29.78|29.98|29.81|29.98|29.81|29.94|29.77|9
1740440440000|2025-02-24 23:40:40|29.99|29.82|29.99|29.82|29.99|29.82|29.99|29.82|1
1740440450000|2025-02-24 23:40:50|30|29.83|30.03|29.86|30.03|29.86|30|29.83|3
1740440460000|2025-02-24 23:41:00|30.04|29.87|30.09|29.92|30.11|29.94|30.04|29.87|8
1740440470000|2025-02-24 23:41:10|30.08|29.91|30.09|29.92|30.09|29.92|30.05|29.88|8
1740440480000|2025-02-24 23:41:20|30.08|29.91|30.11|29.94|30.12|29.95|30.08|29.91|5
1740440490000|2025-02-24 23:41:30|30.12|29.95|30.16|29.99|30.16|29.99|30.12|29.95|6
1740440500000|2025-02-24 23:41:40|30.17|30|30.17|30|30.19|30.02|30.14|29.97|9
1740440510000|2025-02-24 23:41:50|30.16|29.99|30.18|30.01|30.18|30.01|30.15|29.98|4
1740440520000|2025-02-24 23:42:00|30.17|30|30.17|30|30.18|30.01|30.17|30|3
1740440530000|2025-02-24 23:42:10|30.16|29.99|30.18|30.01|30.19|30.02|30.16|29.99|4
1740440550000|2025-02-24 23:42:30|30.19|30.02|30.19|30.02|30.19|30.02|30.18|30.01|3
1740440560000|2025-02-24 23:42:40|30.18|30.01|30.18|30.01|30.18|30.01|30.18|30.01|1
1740440570000|2025-02-24 23:42:50|30.19|30.02|30.19|30.02|30.19|30.02|30.19|30.02|1
1740440580000|2025-02-24 23:43:00|30.18|30.01|30.18|30.01|30.18|30.01|30.18|30.01|1
1740440590000|2025-02-24 23:43:10|30.17|30|30.17|30|30.17|30|30.17|30|1
1740440600000|2025-02-24 23:43:20|30.16|29.99|30.16|29.99|30.19|30.02|30.16|29.99|5
1740440610000|2025-02-24 23:43:30|30.15|29.98|30.11|29.94|30.15|29.98|30.11|29.94|4
1740440620000|2025-02-24 23:43:40|30.12|29.95|30.07|29.9|30.12|29.95|30.06|29.89|7
1740440630000|2025-02-24 23:43:50|30.09|29.92|30.1|29.93|30.1|29.93|30.08|29.91|6
1740440640000|2025-02-24 23:44:00|30.09|29.92|30.1|29.93|30.12|29.95|30.09|29.92|6
1740440650000|2025-02-24 23:44:10|30.11|29.94|30.1|29.93|30.12|29.95|30.1|29.93|4
1740440660000|2025-02-24 23:44:20|30.11|29.94|30.12|29.95|30.12|29.95|30.11|29.94|2
1740440670000|2025-02-24 23:44:30|30.13|29.96|30.15|29.98|30.15|29.98|30.13|29.96|5
1740440680000|2025-02-24 23:44:40|30.14|29.97|30.13|29.96|30.14|29.97|30.13|29.96|2
1740440690000|2025-02-24 23:44:50|30.14|29.97|30.14|29.97|30.14|29.97|30.13|29.96|3
1740440700000|2025-02-24 23:45:00|30.15|29.98|30.14|29.97|30.15|29.98|30.14|29.97|4
1740440710000|2025-02-24 23:45:10|30.13|29.96|30.13|29.96|30.14|29.97|30.13|29.96|3
1740440720000|2025-02-24 23:45:20|30.12|29.95|30.12|29.95|30.12|29.95|30.12|29.95|1
1740440730000|2025-02-24 23:45:30|30.13|29.96|30.12|29.95|30.13|29.96|30.12|29.95|2
1740440740000|2025-02-24 23:45:40|30.11|29.94|30.11|29.94|30.11|29.94|30.1|29.93|3
1740440750000|2025-02-24 23:45:50|30.13|29.96|30.14|29.97|30.14|29.97|30.12|29.95|4
1740440760000|2025-02-24 23:46:00|30.15|29.98|30.14|29.97|30.15|29.98|30.14|29.97|2
1740440770000|2025-02-24 23:46:10|30.13|29.96|30.11|29.94|30.13|29.96|30.11|29.94|3
1740440780000|2025-02-24 23:46:20|30.12|29.95|30.08|29.91|30.12|29.95|30.08|29.91|4
1740440790000|2025-02-24 23:46:30|30.09|29.92|30.08|29.91|30.09|29.92|30.08|29.91|2
1740440800000|2025-02-24 23:46:40|30.07|29.9|30.03|29.86|30.07|29.9|30.03|29.86|5
1740440810000|2025-02-24 23:46:50|30.02|29.85|30.01|29.84|30.02|29.85|30.01|29.84|2
1740440820000|2025-02-24 23:47:00|30.02|29.85|30.05|29.88|30.05|29.88|30.01|29.84|7
1740440830000|2025-02-24 23:47:10|30.04|29.87|30.03|29.86|30.04|29.87|30.03|29.86|2
1740440850000|2025-02-24 23:47:30|30.02|29.85|30.01|29.84|30.02|29.85|30.01|29.84|2
1740440860000|2025-02-24 23:47:40|30.04|29.87|30.02|29.85|30.04|29.87|30.02|29.85|5
1740440910000|2025-02-24 23:48:30|30.04|29.87|30.04|29.87|30.04|29.87|30.04|29.87|1
1740440920000|2025-02-24 23:48:40|30.03|29.86|30.01|29.84|30.03|29.86|30.01|29.84|3
1740440940000|2025-02-24 23:49:00|29.97|29.8|29.97|29.8|29.97|29.8|29.97|29.8|1
1740440950000|2025-02-24 23:49:10|29.98|29.81|29.97|29.8|29.98|29.81|29.97|29.8|2
1740440960000|2025-02-24 23:49:20|29.96|29.79|29.93|29.76|29.96|29.79|29.93|29.76|4
1740440970000|2025-02-24 23:49:30|29.92|29.75|29.94|29.77|29.95|29.78|29.92|29.75|6
1740440980000|2025-02-24 23:49:40|29.95|29.78|29.94|29.77|29.96|29.79|29.94|29.77|4
1740440990000|2025-02-24 23:49:50|29.93|29.76|29.92|29.75|29.93|29.76|29.92|29.75|2
1740441000000|2025-02-24 23:50:00|29.91|29.74|29.9|29.73|29.91|29.74|29.9|29.73|2
1740441010000|2025-02-24 23:50:10|29.91|29.74|29.85|29.68|29.91|29.74|29.85|29.68|7
1740441020000|2025-02-24 23:50:20|29.86|29.69|29.86|29.69|29.88|29.71|29.85|29.68|6
1740441030000|2025-02-24 23:50:30|29.88|29.71|29.85|29.68|29.88|29.71|29.85|29.68|4
1740441040000|2025-02-24 23:50:40|29.83|29.66|29.81|29.64|29.84|29.67|29.81|29.64|5
1740441050000|2025-02-24 23:50:50|29.8|29.63|29.78|29.61|29.81|29.64|29.78|29.61|5
1740441060000|2025-02-24 23:51:00|29.8|29.63|29.79|29.62|29.8|29.63|29.79|29.62|2
1740441070000|2025-02-24 23:51:10|29.8|29.63|29.8|29.63|29.8|29.63|29.79|29.62|3
1740441080000|2025-02-24 23:51:20|29.79|29.62|29.8|29.63|29.8|29.63|29.79|29.62|4
1740441090000|2025-02-24 23:51:30|29.79|29.62|29.84|29.67|29.84|29.67|29.78|29.61|5
1740441100000|2025-02-24 23:51:40|29.85|29.68|29.84|29.67|29.85|29.68|29.84|29.67|2
1740441110000|2025-02-24 23:51:50|29.83|29.66|29.8|29.63|29.83|29.66|29.8|29.63|6
1740441120000|2025-02-24 23:52:00|29.81|29.64|29.88|29.71|29.88|29.71|29.81|29.64|7
1740441130000|2025-02-24 23:52:10|29.89|29.72|29.91|29.74|29.91|29.74|29.89|29.72|2
1740441140000|2025-02-24 23:52:20|29.9|29.73|29.83|29.66|29.91|29.74|29.83|29.66|9
1740441150000|2025-02-24 23:52:30|29.84|29.67|29.84|29.67|29.84|29.67|29.84|29.67|1
1740441160000|2025-02-24 23:52:40|29.83|29.66|29.82|29.65|29.83|29.66|29.82|29.65|2
1740441170000|2025-02-24 23:52:50|29.81|29.64|29.81|29.64|29.81|29.64|29.8|29.63|9
1740441180000|2025-02-24 23:53:00|29.82|29.65|29.8|29.63|29.82|29.65|29.8|29.63|3
1740441190000|2025-02-24 23:53:10|29.79|29.62|29.8|29.63|29.8|29.63|29.79|29.62|6
1740441200000|2025-02-24 23:53:20|29.81|29.64|29.85|29.68|29.86|29.69|29.81|29.64|9
1740441210000|2025-02-24 23:53:30|29.84|29.67|29.86|29.69|29.86|29.69|29.84|29.67|3
1740441220000|2025-02-24 23:53:40|29.87|29.7|29.95|29.78|29.95|29.78|29.87|29.7|7
1740441230000|2025-02-24 23:53:50|29.94|29.77|29.95|29.78|29.95|29.78|29.94|29.77|8
1740441240000|2025-02-24 23:54:00|29.94|29.77|29.96|29.79|29.97|29.8|29.94|29.77|5
1740441250000|2025-02-24 23:54:10|29.97|29.8|29.99|29.82|29.99|29.82|29.96|29.79|5
1740441260000|2025-02-24 23:54:20|29.98|29.81|29.98|29.81|29.99|29.82|29.98|29.81|5
1740441270000|2025-02-24 23:54:30|29.99|29.82|30.01|29.84|30.02|29.85|29.99|29.82|5
1740441280000|2025-02-24 23:54:40|30|29.83|30.01|29.84|30.01|29.84|30|29.83|4
1740441290000|2025-02-24 23:54:50|30|29.83|30.02|29.85|30.02|29.85|30|29.83|5
1740441300000|2025-02-24 23:55:00|30.03|29.86|30.03|29.86|30.03|29.86|30.02|29.85|3
1740441310000|2025-02-24 23:55:10|30.05|29.88|30.06|29.89|30.06|29.89|30.04|29.87|4
1740441320000|2025-02-24 23:55:20|30.08|29.91|29.99|29.82|30.08|29.91|29.99|29.82|10
1740441330000|2025-02-24 23:55:30|30|29.83|30|29.83|30|29.83|29.98|29.81|7
1740441340000|2025-02-24 23:55:40|30.02|29.85|30.02|29.85|30.03|29.86|30.02|29.85|3
1740441350000|2025-02-24 23:55:50|30.03|29.86|30.03|29.86|30.03|29.86|30.03|29.86|1
1740441360000|2025-02-24 23:56:00|30.02|29.85|30.03|29.86|30.03|29.86|30.02|29.85|2
1740441370000|2025-02-24 23:56:10|30.02|29.85|29.96|29.79|30.02|29.85|29.96|29.79|5
1740441380000|2025-02-24 23:56:20|29.97|29.8|29.94|29.77|29.98|29.81|29.94|29.77|7
1740441390000|2025-02-24 23:56:30|29.95|29.78|29.95|29.78|29.95|29.78|29.95|29.78|1
1740441410000|2025-02-24 23:56:50|30.02|29.85|29.96|29.79|30.02|29.85|29.96|29.79|10
1740441420000|2025-02-24 23:57:00|29.97|29.8|29.97|29.8|29.97|29.8|29.97|29.8|1
1740441430000|2025-02-24 23:57:10|29.98|29.81|29.97|29.8|29.98|29.81|29.96|29.79|6
1740441440000|2025-02-24 23:57:20|29.95|29.78|29.95|29.78|29.96|29.79|29.94|29.77|7
1740441450000|2025-02-24 23:57:30|29.96|29.79|29.95|29.78|29.96|29.79|29.94|29.77|6
1740441470000|2025-02-24 23:57:50|29.96|29.79|29.97|29.8|29.98|29.81|29.96|29.79|4
1740441480000|2025-02-24 23:58:00|29.98|29.81|29.99|29.82|30.01|29.84|29.97|29.8|9
1740441490000|2025-02-24 23:58:10|30|29.83|29.98|29.81|30|29.83|29.98|29.81|6
1740441500000|2025-02-24 23:58:20|29.97|29.8|29.97|29.8|29.97|29.8|29.97|29.8|1
1740441510000|2025-02-24 23:58:30|29.98|29.81|29.99|29.82|30.02|29.85|29.98|29.81|7
1740441520000|2025-02-24 23:58:40|30.01|29.84|30.01|29.84|30.02|29.85|30|29.83|6
1740441530000|2025-02-24 23:58:50|29.99|29.82|30|29.83|30|29.83|29.99|29.82|2
1740441540000|2025-02-24 23:59:00|29.98|29.81|29.95|29.78|29.98|29.81|29.94|29.77|5
1740441550000|2025-02-24 23:59:10|29.96|29.79|29.95|29.78|29.96|29.79|29.95|29.78|6
1740441570000|2025-02-24 23:59:30|29.96|29.79|29.96|29.79|29.96|29.79|29.95|29.78|3
1740441580000|2025-02-24 23:59:40|29.97|29.8|29.96|29.79|29.97|29.8|29.95|29.78|4
1740441610000|2025-02-25 00:00:10|29.94|29.77|29.96|29.79|29.96|29.79|29.94|29.77|3
1740441620000|2025-02-25 00:00:20|29.97|29.8|29.99|29.82|30.01|29.84|29.97|29.8|6
1740441630000|2025-02-25 00:00:30|29.96|29.79|29.98|29.81|29.99|29.82|29.96|29.79|5
1740441640000|2025-02-25 00:00:40|29.99|29.82|30.03|29.86|30.03|29.86|29.99|29.82|4
1740441650000|2025-02-25 00:00:50|30.04|29.87|30.08|29.91|30.08|29.91|30.04|29.87|4
1740441660000|2025-02-25 00:01:00|30.09|29.92|30.06|29.89|30.09|29.92|30.06|29.89|5
1740441670000|2025-02-25 00:01:10|30.07|29.9|30.04|29.87|30.07|29.9|30.04|29.87|4
1740441680000|2025-02-25 00:01:20|30.03|29.86|30.06|29.89|30.06|29.89|30.02|29.85|8
1740441690000|2025-02-25 00:01:30|30.05|29.88|30.09|29.92|30.09|29.92|30.05|29.88|5
1740441700000|2025-02-25 00:01:40|30.1|29.93|30.09|29.92|30.1|29.93|30.09|29.92|4
1740441710000|2025-02-25 00:01:50|30.1|29.93|30.09|29.92|30.1|29.93|30.09|29.92|2
1740441730000|2025-02-25 00:02:10|30.1|29.93|30.09|29.92|30.1|29.93|30.08|29.91|4
1740441740000|2025-02-25 00:02:20|30.1|29.93|30.1|29.93|30.1|29.93|30.09|29.92|3
1740441750000|2025-02-25 00:02:30|30.11|29.94|30.15|29.98|30.15|29.98|30.1|29.93|7
1740441760000|2025-02-25 00:02:40|30.16|29.99|30.18|30.01|30.18|30.01|30.16|29.99|3
1740441770000|2025-02-25 00:02:50|30.19|30.02|30.25|30.08|30.25|30.08|30.19|30.02|11
1740441780000|2025-02-25 00:03:00|30.26|30.09|30.22|30.05|30.26|30.09|30.18|30.01|17
1740441790000|2025-02-25 00:03:10|30.23|30.06|30.29|30.12|30.29|30.12|30.23|30.06|7
1740441800000|2025-02-25 00:03:20|30.28|30.11|30.28|30.11|30.29|30.12|30.27|30.1|4
1740441810000|2025-02-25 00:03:30|30.29|30.12|30.29|30.12|30.29|30.12|30.28|30.11|3
1740441820000|2025-02-25 00:03:40|30.27|30.1|30.24|30.07|30.27|30.1|30.24|30.07|3
1740441830000|2025-02-25 00:03:50|30.25|30.08|30.21|30.04|30.25|30.08|30.2|30.03|11
1740441840000|2025-02-25 00:04:00|30.22|30.05|30.21|30.04|30.23|30.06|30.21|30.04|4
1740441850000|2025-02-25 00:04:10|30.19|30.02|30.17|30|30.2|30.03|30.16|29.99|7
1740441860000|2025-02-25 00:04:20|30.16|29.99|30.13|29.96|30.16|29.99|30.12|29.95|5
1740441870000|2025-02-25 00:04:30|30.12|29.95|30.1|29.93|30.12|29.95|30.09|29.92|4
1740441880000|2025-02-25 00:04:40|30.09|29.92|30.11|29.94|30.11|29.94|30.09|29.92|3
1740441890000|2025-02-25 00:04:50|30.1|29.93|30.09|29.92|30.1|29.93|30.08|29.91|4
1740441900000|2025-02-25 00:05:00|30.08|29.91|30.15|29.98|30.15|29.98|30.08|29.91|9
1740441910000|2025-02-25 00:05:10|30.17|30|30.16|29.99|30.17|30|30.13|29.96|5
1740441920000|2025-02-25 00:05:20|30.17|30|30.12|29.95|30.17|30|30.11|29.94|7
1740441930000|2025-02-25 00:05:30|30.11|29.94|30.12|29.95|30.14|29.97|30.11|29.94|5
1740441940000|2025-02-25 00:05:40|30.11|29.94|30.09|29.92|30.11|29.94|30.09|29.92|3
1740441950000|2025-02-25 00:05:50|30.08|29.91|30.09|29.92|30.09|29.92|30.08|29.91|2
1740441960000|2025-02-25 00:06:00|30.1|29.93|30.07|29.9|30.1|29.93|30.07|29.9|4
1740441970000|2025-02-25 00:06:10|30.08|29.91|30.07|29.9|30.08|29.91|30.07|29.9|4
1740441980000|2025-02-25 00:06:20|30.06|29.89|30.05|29.88|30.06|29.89|30.05|29.88|2
1740441990000|2025-02-25 00:06:30|30.04|29.87|29.98|29.81|30.04|29.87|29.98|29.81|10
1740442000000|2025-02-25 00:06:40|29.99|29.82|29.96|29.79|29.99|29.82|29.96|29.79|6
1740442010000|2025-02-25 00:06:50|29.95|29.78|29.98|29.81|30|29.83|29.95|29.78|10
1740442020000|2025-02-25 00:07:00|29.99|29.82|29.95|29.78|29.99|29.82|29.95|29.78|5
1740442030000|2025-02-25 00:07:10|29.94|29.77|29.95|29.78|29.95|29.78|29.93|29.76|4
1740442040000|2025-02-25 00:07:20|29.94|29.77|29.89|29.72|29.94|29.77|29.89|29.72|5
1740442050000|2025-02-25 00:07:30|29.88|29.71|29.84|29.67|29.88|29.71|29.84|29.67|5
1740442060000|2025-02-25 00:07:40|29.85|29.68|29.89|29.72|29.9|29.73|29.85|29.68|6
1740442070000|2025-02-25 00:07:50|29.88|29.71|29.81|29.64|29.88|29.71|29.81|29.64|9
1740442080000|2025-02-25 00:08:00|29.82|29.65|29.87|29.7|29.9|29.73|29.81|29.64|13
1740442090000|2025-02-25 00:08:10|29.88|29.71|29.92|29.75|29.94|29.77|29.88|29.71|9
1740442100000|2025-02-25 00:08:20|29.91|29.74|29.83|29.66|29.94|29.77|29.83|29.66|13
1740442110000|2025-02-25 00:08:30|29.81|29.64|29.82|29.65|29.86|29.69|29.81|29.64|7
1740442120000|2025-02-25 00:08:40|29.81|29.64|29.76|29.59|29.81|29.64|29.76|29.59|5
1740442130000|2025-02-25 00:08:50|29.78|29.61|29.74|29.57|29.78|29.61|29.74|29.57|8
1740442140000|2025-02-25 00:09:00|29.75|29.58|29.72|29.55|29.75|29.58|29.71|29.54|5
1740442150000|2025-02-25 00:09:10|29.73|29.56|29.73|29.56|29.75|29.58|29.72|29.55|9
1740442160000|2025-02-25 00:09:20|29.72|29.55|29.77|29.6|29.79|29.62|29.72|29.55|6
1740442170000|2025-02-25 00:09:30|29.78|29.61|29.81|29.64|29.82|29.65|29.78|29.61|4
1740442180000|2025-02-25 00:09:40|29.82|29.65|29.79|29.62|29.82|29.65|29.79|29.62|4
1740442190000|2025-02-25 00:09:50|29.78|29.61|29.73|29.56|29.78|29.61|29.73|29.56|6
1740442200000|2025-02-25 00:10:00|29.74|29.57|29.72|29.55|29.75|29.58|29.72|29.55|8
1740442210000|2025-02-25 00:10:10|29.71|29.54|29.72|29.55|29.73|29.56|29.7|29.53|4
1740442220000|2025-02-25 00:10:20|29.71|29.54|29.72|29.55|29.72|29.55|29.68|29.51|5
1740442230000|2025-02-25 00:10:30|29.73|29.56|29.74|29.57|29.74|29.57|29.72|29.55|4
1740442240000|2025-02-25 00:10:40|29.73|29.56|29.7|29.53|29.73|29.56|29.69|29.52|10
1740442250000|2025-02-25 00:10:50|29.71|29.54|29.65|29.48|29.71|29.54|29.65|29.48|5
1740442260000|2025-02-25 00:11:00|29.67|29.5|29.69|29.52|29.69|29.52|29.66|29.49|5
1740442270000|2025-02-25 00:11:10|29.68|29.51|29.66|29.49|29.68|29.51|29.66|29.49|2
1740442280000|2025-02-25 00:11:20|29.65|29.48|29.64|29.47|29.65|29.48|29.64|29.47|2
1740442290000|2025-02-25 00:11:30|29.62|29.45|29.59|29.42|29.64|29.47|29.59|29.42|6
1740442300000|2025-02-25 00:11:40|29.58|29.41|29.52|29.35|29.58|29.41|29.52|29.35|7
1740442310000|2025-02-25 00:11:50|29.53|29.36|29.56|29.39|29.58|29.41|29.53|29.36|4
1740442320000|2025-02-25 00:12:00|29.55|29.38|29.57|29.4|29.57|29.4|29.55|29.38|9
1740442330000|2025-02-25 00:12:10|29.58|29.41|29.59|29.42|29.59|29.42|29.58|29.41|2
1740442340000|2025-02-25 00:12:20|29.6|29.43|29.73|29.56|29.73|29.56|29.6|29.43|11
1740442350000|2025-02-25 00:12:30|29.74|29.57|29.73|29.56|29.74|29.57|29.72|29.55|5
1740442360000|2025-02-25 00:12:40|29.72|29.55|29.64|29.47|29.73|29.56|29.64|29.47|10
1740442370000|2025-02-25 00:12:50|29.67|29.5|29.6|29.43|29.67|29.5|29.6|29.43|8
1740442380000|2025-02-25 00:13:00|29.61|29.44|29.57|29.4|29.61|29.44|29.57|29.4|10
1740442390000|2025-02-25 00:13:10|29.58|29.41|29.5|29.33|29.58|29.41|29.5|29.33|9
1740442400000|2025-02-25 00:13:20|29.48|29.31|29.43|29.26|29.48|29.31|29.43|29.26|10
1740442410000|2025-02-25 00:13:30|29.44|29.27|29.37|29.2|29.44|29.27|29.37|29.2|8
1740442420000|2025-02-25 00:13:40|29.38|29.21|29.41|29.24|29.46|29.29|29.38|29.21|12
1740442430000|2025-02-25 00:13:50|29.4|29.23|29.44|29.27|29.44|29.27|29.38|29.21|8
1740442440000|2025-02-25 00:14:00|29.45|29.28|29.48|29.31|29.48|29.31|29.45|29.28|8
1740442450000|2025-02-25 00:14:10|29.47|29.3|29.41|29.24|29.49|29.32|29.4|29.23|15
1740442460000|2025-02-25 00:14:20|29.43|29.26|29.39|29.22|29.43|29.26|29.38|29.21|8
1740442470000|2025-02-25 00:14:30|29.38|29.21|29.29|29.12|29.38|29.21|29.29|29.12|9
1740442480000|2025-02-25 00:14:40|29.28|29.11|29.34|29.17|29.34|29.17|29.28|29.11|7
1740442490000|2025-02-25 00:14:50|29.35|29.18|29.38|29.21|29.42|29.25|29.35|29.18|12
1740442500000|2025-02-25 00:15:00|29.36|29.19|29.37|29.2|29.41|29.24|29.36|29.19|7
1740442510000|2025-02-25 00:15:10|29.38|29.21|29.41|29.24|29.48|29.31|29.38|29.21|15
1740442520000|2025-02-25 00:15:20|29.42|29.25|29.48|29.31|29.49|29.32|29.42|29.25|14
1740442530000|2025-02-25 00:15:30|29.5|29.33|29.5|29.33|29.56|29.39|29.49|29.32|18
1740442540000|2025-02-25 00:15:40|29.53|29.36|29.46|29.29|29.53|29.36|29.46|29.29|8
1740442550000|2025-02-25 00:15:50|29.47|29.3|29.42|29.25|29.47|29.3|29.41|29.24|9
1740442560000|2025-02-25 00:16:00|29.41|29.24|29.45|29.28|29.45|29.28|29.39|29.22|13
1740442570000|2025-02-25 00:16:10|29.44|29.27|29.49|29.32|29.49|29.32|29.43|29.26|9
1740442580000|2025-02-25 00:16:20|29.52|29.35|29.55|29.38|29.57|29.4|29.5|29.33|15
1740442590000|2025-02-25 00:16:30|29.57|29.4|29.62|29.45|29.62|29.45|29.56|29.39|13
1740442600000|2025-02-25 00:16:40|29.61|29.44|29.68|29.51|29.68|29.51|29.61|29.44|18
1740442610000|2025-02-25 00:16:50|29.69|29.52|29.73|29.56|29.73|29.56|29.69|29.52|8
1740442620000|2025-02-25 00:17:00|29.74|29.57|29.74|29.57|29.74|29.57|29.72|29.55|10
1740442630000|2025-02-25 00:17:10|29.75|29.58|29.69|29.52|29.75|29.58|29.69|29.52|5
1740442640000|2025-02-25 00:17:20|29.71|29.54|29.71|29.54|29.72|29.55|29.7|29.53|8
1740442650000|2025-02-25 00:17:30|29.7|29.53|29.68|29.51|29.73|29.56|29.68|29.51|14
1740442660000|2025-02-25 00:17:40|29.69|29.52|29.68|29.51|29.71|29.54|29.68|29.51|8
1740442670000|2025-02-25 00:17:50|29.69|29.52|29.76|29.59|29.76|29.59|29.69|29.52|8
1740442680000|2025-02-25 00:18:00|29.75|29.58|29.75|29.58|29.75|29.58|29.75|29.58|1
1740442690000|2025-02-25 00:18:10|29.74|29.57|29.75|29.58|29.76|29.59|29.74|29.57|4
1740442700000|2025-02-25 00:18:20|29.76|29.59|29.76|29.59|29.76|29.59|29.74|29.57|5
1740442710000|2025-02-25 00:18:30|29.75|29.58|29.7|29.53|29.75|29.58|29.7|29.53|11
1740442720000|2025-02-25 00:18:40|29.69|29.52|29.74|29.57|29.74|29.57|29.69|29.52|6
1740442730000|2025-02-25 00:18:50|29.75|29.58|29.76|29.59|29.76|29.59|29.75|29.58|4
1740442740000|2025-02-25 00:19:00|29.75|29.58|29.76|29.59|29.76|29.59|29.73|29.56|8
1740442750000|2025-02-25 00:19:10|29.77|29.6|29.78|29.61|29.78|29.61|29.77|29.6|2
1740442760000|2025-02-25 00:19:20|29.82|29.65|29.91|29.74|29.92|29.75|29.82|29.65|17
1740442770000|2025-02-25 00:19:30|29.92|29.75|29.94|29.77|29.95|29.78|29.92|29.75|6
1740442780000|2025-02-25 00:19:40|29.92|29.75|29.97|29.8|29.98|29.81|29.91|29.74|15
1740442790000|2025-02-25 00:19:50|29.98|29.81|29.99|29.82|30|29.83|29.96|29.79|7
1740442800000|2025-02-25 00:20:00|30|29.83|30.05|29.88|30.05|29.88|29.99|29.82|13
1740442810000|2025-02-25 00:20:10|30.02|29.85|30.06|29.89|30.06|29.89|30.02|29.85|8
1740442820000|2025-02-25 00:20:20|30.07|29.9|30.09|29.92|30.09|29.92|30.07|29.9|3
1740442830000|2025-02-25 00:20:30|30.08|29.91|30.15|29.98|30.18|30.01|30.08|29.91|11
1740442840000|2025-02-25 00:20:40|30.16|29.99|30.22|30.05|30.22|30.05|30.16|29.99|9
1740442850000|2025-02-25 00:20:50|30.21|30.04|30.19|30.02|30.23|30.06|30.19|30.02|8
1740442860000|2025-02-25 00:21:00|30.2|30.03|30.23|30.06|30.23|30.06|30.19|30.02|10
1740442870000|2025-02-25 00:21:10|30.24|30.07|30.26|30.09|30.26|30.09|30.23|30.06|8
1740442880000|2025-02-25 00:21:20|30.28|30.11|30.23|30.06|30.28|30.11|30.23|30.06|5
1740442890000|2025-02-25 00:21:30|30.21|30.04|30.29|30.12|30.29|30.12|30.2|30.03|8
1740442900000|2025-02-25 00:21:40|30.3|30.13|30.29|30.12|30.31|30.14|30.28|30.11|5
1740442910000|2025-02-25 00:21:50|30.28|30.11|30.28|30.11|30.29|30.12|30.28|30.11|3
1740442920000|2025-02-25 00:22:00|30.27|30.1|30.27|30.1|30.28|30.11|30.27|30.1|3
1740442930000|2025-02-25 00:22:10|30.28|30.11|30.25|30.08|30.29|30.12|30.22|30.05|7
1740442940000|2025-02-25 00:22:20|30.24|30.07|30.2|30.03|30.24|30.07|30.19|30.02|9
1740442950000|2025-02-25 00:22:30|30.17|30|30.19|30.02|30.19|30.02|30.16|29.99|11
1740442960000|2025-02-25 00:22:40|30.18|30.01|30.18|30.01|30.18|30.01|30.18|30.01|1
1740442970000|2025-02-25 00:22:50|30.16|29.99|30.26|30.09|30.26|30.09|30.16|29.99|8
1740442980000|2025-02-25 00:23:00|30.25|30.08|30.22|30.05|30.26|30.09|30.2|30.03|7
1740442990000|2025-02-25 00:23:10|30.21|30.04|30.21|30.04|30.21|30.04|30.21|30.04|1
1740443000000|2025-02-25 00:23:20|30.22|30.05|30.22|30.05|30.22|30.05|30.22|30.05|1
1740443010000|2025-02-25 00:23:30|30.24|30.07|30.25|30.08|30.26|30.09|30.24|30.07|6
1740443020000|2025-02-25 00:23:40|30.26|30.09|30.26|30.09|30.26|30.09|30.26|30.09|1
1740443030000|2025-02-25 00:23:50|30.29|30.12|30.3|30.13|30.3|30.13|30.29|30.12|2
1740443040000|2025-02-25 00:24:00|30.29|30.12|30.32|30.15|30.32|30.15|30.29|30.12|5
1740443050000|2025-02-25 00:24:10|30.34|30.17|30.36|30.19|30.36|30.19|30.34|30.17|3
1740443060000|2025-02-25 00:24:20|30.37|30.2|30.38|30.21|30.38|30.21|30.37|30.2|2
1740443070000|2025-02-25 00:24:30|30.39|30.22|30.39|30.22|30.44|30.27|30.39|30.22|11
1740443080000|2025-02-25 00:24:40|30.4|30.23|30.36|30.19|30.4|30.23|30.35|30.18|8
1740443090000|2025-02-25 00:24:50|30.37|30.2|30.41|30.24|30.42|30.25|30.35|30.18|8
1740443100000|2025-02-25 00:25:00|30.39|30.22|30.4|30.23|30.41|30.24|30.39|30.22|4
1740443110000|2025-02-25 00:25:10|30.39|30.22|30.36|30.19|30.39|30.22|30.35|30.18|6
1740443120000|2025-02-25 00:25:20|30.35|30.18|30.32|30.15|30.37|30.2|30.31|30.14|8
1740443130000|2025-02-25 00:25:30|30.34|30.17|30.33|30.16|30.35|30.18|30.33|30.16|3
1740443140000|2025-02-25 00:25:40|30.32|30.15|30.33|30.16|30.35|30.18|30.32|30.15|3
1740443150000|2025-02-25 00:25:50|30.34|30.17|30.34|30.17|30.34|30.17|30.34|30.17|1
1740443160000|2025-02-25 00:26:00|30.35|30.18|30.36|30.19|30.37|30.2|30.35|30.18|3
1740443180000|2025-02-25 00:26:20|30.38|30.21|30.36|30.19|30.38|30.21|30.36|30.19|3
1740443190000|2025-02-25 00:26:30|30.38|30.21|30.41|30.24|30.41|30.24|30.37|30.2|5
1740443200000|2025-02-25 00:26:40|30.43|30.26|30.42|30.25|30.45|30.28|30.41|30.24|7
1740443210000|2025-02-25 00:26:50|30.39|30.22|30.4|30.23|30.4|30.23|30.39|30.22|2
1740443220000|2025-02-25 00:27:00|30.39|30.22|30.42|30.25|30.42|30.25|30.39|30.22|3
1740443230000|2025-02-25 00:27:10|30.41|30.24|30.4|30.23|30.41|30.24|30.4|30.23|2
1740443240000|2025-02-25 00:27:20|30.43|30.26|30.39|30.22|30.43|30.26|30.39|30.22|5
1740443250000|2025-02-25 00:27:30|30.4|30.23|30.4|30.23|30.41|30.24|30.39|30.22|5
1740443260000|2025-02-25 00:27:40|30.41|30.24|30.37|30.2|30.41|30.24|30.37|30.2|7
1740443270000|2025-02-25 00:27:50|30.36|30.19|30.35|30.18|30.36|30.19|30.32|30.15|7
1740443280000|2025-02-25 00:28:00|30.33|30.16|30.29|30.12|30.33|30.16|30.29|30.12|9
1740443290000|2025-02-25 00:28:10|30.27|30.1|30.3|30.13|30.3|30.13|30.27|30.1|4
1740443300000|2025-02-25 00:28:20|30.34|30.17|30.32|30.15|30.34|30.17|30.32|30.15|2
1740443310000|2025-02-25 00:28:30|30.31|30.14|30.29|30.12|30.31|30.14|30.29|30.12|5
1740443320000|2025-02-25 00:28:40|30.28|30.11|30.27|30.1|30.29|30.12|30.27|30.1|4
1740443330000|2025-02-25 00:28:50|30.29|30.12|30.28|30.11|30.29|30.12|30.28|30.11|2
1740443340000|2025-02-25 00:29:00|30.29|30.12|30.34|30.17|30.34|30.17|30.29|30.12|3
1740443350000|2025-02-25 00:29:10|30.33|30.16|30.31|30.14|30.33|30.16|30.3|30.13|4
1740443360000|2025-02-25 00:29:20|30.32|30.15|30.34|30.17|30.34|30.17|30.32|30.15|6
1740443370000|2025-02-25 00:29:30|30.32|30.15|30.26|30.09|30.32|30.15|30.25|30.08|8
1740443380000|2025-02-25 00:29:40|30.28|30.11|30.28|30.11|30.28|30.11|30.25|30.08|8
1740443390000|2025-02-25 00:29:50|30.26|30.09|30.26|30.09|30.27|30.1|30.26|30.09|5
1740443400000|2025-02-25 00:30:00|30.29|30.12|30.32|30.15|30.32|30.15|30.27|30.1|4
1740443410000|2025-02-25 00:30:10|30.33|30.16|30.38|30.21|30.38|30.21|30.32|30.15|6
1740443420000|2025-02-25 00:30:20|30.39|30.22|30.45|30.28|30.45|30.28|30.39|30.22|5
1740443430000|2025-02-25 00:30:30|30.44|30.27|30.46|30.29|30.46|30.29|30.42|30.25|11
1740443440000|2025-02-25 00:30:40|30.44|30.27|30.42|30.25|30.47|30.3|30.42|30.25|8
1740443450000|2025-02-25 00:30:50|30.43|30.26|30.47|30.3|30.47|30.3|30.43|30.26|4
1740443460000|2025-02-25 00:31:00|30.45|30.28|30.42|30.25|30.46|30.29|30.41|30.24|8
1740443470000|2025-02-25 00:31:10|30.43|30.26|30.42|30.25|30.43|30.26|30.41|30.24|5
1740443480000|2025-02-25 00:31:20|30.41|30.24|30.4|30.23|30.41|30.24|30.39|30.22|4
1740443490000|2025-02-25 00:31:30|30.39|30.22|30.36|30.19|30.39|30.22|30.36|30.19|6
1740443500000|2025-02-25 00:31:40|30.35|30.18|30.3|30.13|30.35|30.18|30.3|30.13|4
1740443510000|2025-02-25 00:31:50|30.31|30.14|30.3|30.13|30.31|30.14|30.3|30.13|4
1740443520000|2025-02-25 00:32:00|30.29|30.12|30.3|30.13|30.3|30.13|30.29|30.12|2
1740443530000|2025-02-25 00:32:10|30.29|30.12|30.26|30.09|30.29|30.12|30.26|30.09|4
1740443540000|2025-02-25 00:32:20|30.27|30.1|30.26|30.09|30.28|30.11|30.26|30.09|5
1740443550000|2025-02-25 00:32:30|30.27|30.1|30.23|30.06|30.27|30.1|30.23|30.06|4
1740443560000|2025-02-25 00:32:40|30.24|30.07|30.25|30.08|30.25|30.08|30.24|30.07|2
1740443580000|2025-02-25 00:33:00|30.22|30.05|30.24|30.07|30.24|30.07|30.22|30.05|3
1740443590000|2025-02-25 00:33:10|30.23|30.06|30.23|30.06|30.23|30.06|30.22|30.05|3
1740443600000|2025-02-25 00:33:20|30.24|30.07|30.23|30.06|30.24|30.07|30.22|30.05|3
1740443610000|2025-02-25 00:33:30|30.22|30.05|30.21|30.04|30.22|30.05|30.21|30.04|2
1740443620000|2025-02-25 00:33:40|30.2|30.03|30.15|29.98|30.2|30.03|30.15|29.98|6
1740443630000|2025-02-25 00:33:50|30.12|29.95|30.12|29.95|30.13|29.96|30.1|29.93|8
1740443640000|2025-02-25 00:34:00|30.13|29.96|30.12|29.95|30.13|29.96|30.11|29.94|3
1740443650000|2025-02-25 00:34:10|30.13|29.96|30.17|30|30.17|30|30.13|29.96|4
1740443660000|2025-02-25 00:34:20|30.16|29.99|30.22|30.05|30.22|30.05|30.16|29.99|6
1740443670000|2025-02-25 00:34:30|30.23|30.06|30.21|30.04|30.23|30.06|30.2|30.03|4
1740443680000|2025-02-25 00:34:40|30.22|30.05|30.18|30.01|30.22|30.05|30.18|30.01|6
1740443690000|2025-02-25 00:34:50|30.17|30|30.17|30|30.17|30|30.17|30|1
1740443700000|2025-02-25 00:35:00|30.16|29.99|30.15|29.98|30.16|29.99|30.14|29.97|3
1740443710000|2025-02-25 00:35:10|30.16|29.99|30.15|29.98|30.17|30|30.14|29.97|6
1740443720000|2025-02-25 00:35:20|30.16|29.99|30.13|29.96|30.16|29.99|30.13|29.96|3
1740443730000|2025-02-25 00:35:30|30.11|29.94|30.14|29.97|30.18|30.01|30.11|29.94|7
1740443740000|2025-02-25 00:35:40|30.15|29.98|30.12|29.95|30.15|29.98|30.12|29.95|4
1740443750000|2025-02-25 00:35:50|30.11|29.94|30.12|29.95|30.12|29.95|30.1|29.93|4
1740443760000|2025-02-25 00:36:00|30.14|29.97|30.18|30.01|30.18|30.01|30.14|29.97|7
1740443770000|2025-02-25 00:36:10|30.17|30|30.19|30.02|30.19|30.02|30.17|30|5
1740443780000|2025-02-25 00:36:20|30.2|30.03|30.19|30.02|30.2|30.03|30.19|30.02|4
1740443790000|2025-02-25 00:36:30|30.16|29.99|30.19|30.02|30.19|30.02|30.16|29.99|6
1740443800000|2025-02-25 00:36:40|30.22|30.05|30.26|30.09|30.28|30.11|30.22|30.05|7
1740443810000|2025-02-25 00:36:50|30.27|30.1|30.27|30.1|30.27|30.1|30.26|30.09|3
1740443820000|2025-02-25 00:37:00|30.26|30.09|30.25|30.08|30.27|30.1|30.24|30.07|8
1740443830000|2025-02-25 00:37:10|30.24|30.07|30.22|30.05|30.24|30.07|30.22|30.05|3
1740443840000|2025-02-25 00:37:20|30.21|30.04|30.17|30|30.21|30.04|30.17|30|7
1740443850000|2025-02-25 00:37:30|30.16|29.99|30.15|29.98|30.16|29.99|30.15|29.98|2
1740443860000|2025-02-25 00:37:40|30.13|29.96|30.07|29.9|30.13|29.96|30.07|29.9|8
1740443870000|2025-02-25 00:37:50|30.08|29.91|30.06|29.89|30.08|29.91|30.06|29.89|3
1740443880000|2025-02-25 00:38:00|30.03|29.86|30.02|29.85|30.03|29.86|30|29.83|7
1740443890000|2025-02-25 00:38:10|30.03|29.86|30.04|29.87|30.06|29.89|30.02|29.85|13
1740443900000|2025-02-25 00:38:20|30.03|29.86|30.02|29.85|30.03|29.86|30.01|29.84|5
1740443910000|2025-02-25 00:38:30|30.01|29.84|30.08|29.91|30.08|29.91|30.01|29.84|9
1740443920000|2025-02-25 00:38:40|30.07|29.9|30.03|29.86|30.07|29.9|30.02|29.85|5
1740443930000|2025-02-25 00:38:50|30.04|29.87|30.01|29.84|30.08|29.91|30.01|29.84|7
1740443940000|2025-02-25 00:39:00|30.02|29.85|30|29.83|30.04|29.87|30|29.83|9
1740443950000|2025-02-25 00:39:10|30.02|29.85|30.03|29.86|30.07|29.9|30.02|29.85|14
1740443960000|2025-02-25 00:39:20|30.04|29.87|30.05|29.88|30.06|29.89|30.02|29.85|14
1740443970000|2025-02-25 00:39:30|30.04|29.87|29.99|29.82|30.05|29.88|29.99|29.82|14
1740443980000|2025-02-25 00:39:40|29.98|29.81|29.99|29.82|30.07|29.9|29.98|29.81|13
1740443990000|2025-02-25 00:39:50|30|29.83|30.01|29.84|30.04|29.87|29.98|29.81|12
1740444000000|2025-02-25 00:40:00|30.04|29.87|30.06|29.89|30.07|29.9|30.02|29.85|12
1740444010000|2025-02-25 00:40:10|30.09|29.92|30.12|29.95|30.12|29.95|30.05|29.88|16
1740444020000|2025-02-25 00:40:20|30.13|29.96|30.11|29.94|30.13|29.96|30.08|29.91|12
1740444030000|2025-02-25 00:40:30|30.12|29.95|30.1|29.93|30.12|29.95|30.09|29.92|7
1740444040000|2025-02-25 00:40:40|30.08|29.91|30.05|29.88|30.09|29.92|30.05|29.88|7
1740444050000|2025-02-25 00:40:50|30.04|29.87|30.01|29.84|30.04|29.87|30.01|29.84|9
1740444060000|2025-02-25 00:41:00|30.02|29.85|29.98|29.81|30.02|29.85|29.97|29.8|12
1740444070000|2025-02-25 00:41:10|29.99|29.82|29.97|29.8|30.03|29.86|29.97|29.8|13
1740444080000|2025-02-25 00:41:20|30|29.83|30.02|29.85|30.04|29.87|30|29.83|19
1740444090000|2025-02-25 00:41:30|30.03|29.86|30.11|29.94|30.15|29.98|30.03|29.86|18
1740444100000|2025-02-25 00:41:40|30.09|29.92|30.1|29.93|30.11|29.94|30.07|29.9|12
1740444110000|2025-02-25 00:41:50|30.11|29.94|30.16|29.99|30.18|30.01|30.11|29.94|14
1740444120000|2025-02-25 00:42:00|30.15|29.98|30.22|30.05|30.22|30.05|30.14|29.97|12
1740444130000|2025-02-25 00:42:10|30.21|30.04|30.18|30.01|30.21|30.04|30.16|29.99|8
1740444140000|2025-02-25 00:42:20|30.16|29.99|30.14|29.97|30.2|30.03|30.12|29.95|15
1740444150000|2025-02-25 00:42:30|30.15|29.98|30.12|29.95|30.18|30.01|30.09|29.92|21
1740444160000|2025-02-25 00:42:40|30.11|29.94|30.09|29.92|30.11|29.94|30.06|29.89|14
1740444170000|2025-02-25 00:42:50|30.1|29.93|30.06|29.89|30.1|29.93|30.06|29.89|7
1740444180000|2025-02-25 00:43:00|30.04|29.87|29.99|29.82|30.05|29.88|29.98|29.81|11
1740444190000|2025-02-25 00:43:10|30|29.83|29.99|29.82|30.03|29.86|29.99|29.82|6
1740444200000|2025-02-25 00:43:20|29.98|29.81|30.02|29.85|30.03|29.86|29.96|29.79|10
1740444210000|2025-02-25 00:43:30|29.99|29.82|30|29.83|30.02|29.85|29.98|29.81|13
1740444220000|2025-02-25 00:43:40|29.99|29.82|30.03|29.86|30.04|29.87|29.99|29.82|5
1740444230000|2025-02-25 00:43:50|30.02|29.85|30.03|29.86|30.04|29.87|30.01|29.84|17
1740444240000|2025-02-25 00:44:00|30.02|29.85|30.1|29.93|30.1|29.93|30.01|29.84|8
1740444250000|2025-02-25 00:44:10|30.11|29.94|30.12|29.95|30.16|29.99|30.11|29.94|8
1740444260000|2025-02-25 00:44:20|30.11|29.94|30.07|29.9|30.11|29.94|30.07|29.9|9
1740444270000|2025-02-25 00:44:30|30.08|29.91|30.08|29.91|30.08|29.91|30.07|29.9|3
1740444280000|2025-02-25 00:44:40|30.09|29.92|30.13|29.96|30.15|29.98|30.09|29.92|9
1740444290000|2025-02-25 00:44:50|30.12|29.95|30.09|29.92|30.12|29.95|30.09|29.92|3
1740444300000|2025-02-25 00:45:00|30.07|29.9|30.04|29.87|30.08|29.91|30.04|29.87|5
1740444310000|2025-02-25 00:45:10|30.03|29.86|30|29.83|30.03|29.86|30|29.83|4
1740444320000|2025-02-25 00:45:20|30.01|29.84|29.99|29.82|30.01|29.84|29.99|29.82|2
1740444330000|2025-02-25 00:45:30|30.01|29.84|30.01|29.84|30.01|29.84|29.99|29.82|5
1740444340000|2025-02-25 00:45:40|30|29.83|29.97|29.8|30|29.83|29.97|29.8|6
1740444350000|2025-02-25 00:45:50|29.96|29.79|29.96|29.79|29.98|29.81|29.94|29.77|11
1740444360000|2025-02-25 00:46:00|29.99|29.82|30.07|29.9|30.07|29.9|29.99|29.82|8
1740444370000|2025-02-25 00:46:10|30.08|29.91|30.06|29.89|30.1|29.93|30.06|29.89|7
1740444380000|2025-02-25 00:46:20|30.05|29.88|30.02|29.85|30.05|29.88|30.01|29.84|4
1740444390000|2025-02-25 00:46:30|30.01|29.84|30|29.83|30.01|29.84|30|29.83|2
1740444400000|2025-02-25 00:46:40|30.01|29.84|30.01|29.84|30.02|29.85|30.01|29.84|3
1740444410000|2025-02-25 00:46:50|30.02|29.85|30.05|29.88|30.05|29.88|30.02|29.85|3
1740444420000|2025-02-25 00:47:00|30.06|29.89|30.12|29.95|30.12|29.95|30.06|29.89|7
1740444430000|2025-02-25 00:47:10|30.13|29.96|30.1|29.93|30.13|29.96|30.1|29.93|11
1740444440000|2025-02-25 00:47:20|30.11|29.94|30.13|29.96|30.14|29.97|30.11|29.94|4
1740444450000|2025-02-25 00:47:30|30.15|29.98|30.13|29.96|30.15|29.98|30.11|29.94|10
1740444460000|2025-02-25 00:47:40|30.11|29.94|30.14|29.97|30.14|29.97|30.11|29.94|5
1740444470000|2025-02-25 00:47:50|30.15|29.98|30.14|29.97|30.15|29.98|30.14|29.97|4
1740444480000|2025-02-25 00:48:00|30.13|29.96|30.19|30.02|30.19|30.02|30.13|29.96|10
1740444490000|2025-02-25 00:48:10|30.2|30.03|30.21|30.04|30.22|30.05|30.18|30.01|10
1740444500000|2025-02-25 00:48:20|30.22|30.05|30.19|30.02|30.22|30.05|30.19|30.02|5
1740444510000|2025-02-25 00:48:30|30.2|30.03|30.2|30.03|30.2|30.03|30.19|30.02|3
1740444520000|2025-02-25 00:48:40|30.19|30.02|30.18|30.01|30.19|30.02|30.16|29.99|8
1740444530000|2025-02-25 00:48:50|30.19|30.02|30.22|30.05|30.22|30.05|30.19|30.02|4
1740444540000|2025-02-25 00:49:00|30.23|30.06|30.19|30.02|30.23|30.06|30.19|30.02|4
1740444550000|2025-02-25 00:49:10|30.16|29.99|30.16|29.99|30.2|30.03|30.16|29.99|9
1740444560000|2025-02-25 00:49:20|30.17|30|30.2|30.03|30.22|30.05|30.16|29.99|13
1740444570000|2025-02-25 00:49:30|30.19|30.02|30.27|30.1|30.27|30.1|30.19|30.02|13
1740444580000|2025-02-25 00:49:40|30.28|30.11|30.29|30.12|30.29|30.12|30.28|30.11|2
1740444590000|2025-02-25 00:49:50|30.28|30.11|30.27|30.1|30.28|30.11|30.27|30.1|2
1740444600000|2025-02-25 00:50:00|30.26|30.09|30.21|30.04|30.26|30.09|30.21|30.04|6
1740444610000|2025-02-25 00:50:10|30.24|30.07|30.28|30.11|30.28|30.11|30.24|30.07|8
1740444620000|2025-02-25 00:50:20|30.29|30.12|30.32|30.15|30.32|30.15|30.28|30.11|6
1740444630000|2025-02-25 00:50:30|30.31|30.14|30.34|30.17|30.34|30.17|30.31|30.14|3
1740444640000|2025-02-25 00:50:40|30.32|30.15|30.33|30.16|30.33|30.16|30.31|30.14|6
1740444650000|2025-02-25 00:50:50|30.34|30.17|30.36|30.19|30.36|30.19|30.34|30.17|3
1740444660000|2025-02-25 00:51:00|30.34|30.17|30.33|30.16|30.36|30.19|30.33|30.16|4
1740444670000|2025-02-25 00:51:10|30.34|30.17|30.32|30.15|30.34|30.17|30.28|30.11|12
1740444680000|2025-02-25 00:51:20|30.31|30.14|30.36|30.19|30.36|30.19|30.31|30.14|5
1740444690000|2025-02-25 00:51:30|30.34|30.17|30.36|30.19|30.36|30.19|30.34|30.17|5
1740444700000|2025-02-25 00:51:40|30.37|30.2|30.37|30.2|30.37|30.2|30.37|30.2|1
1740444710000|2025-02-25 00:51:50|30.38|30.21|30.36|30.19|30.38|30.21|30.36|30.19|3
1740444720000|2025-02-25 00:52:00|30.37|30.2|30.37|30.2|30.37|30.2|30.37|30.2|1
1740444750000|2025-02-25 00:52:30|30.35|30.18|30.38|30.21|30.38|30.21|30.35|30.18|4
1740444770000|2025-02-25 00:52:50|30.37|30.2|30.38|30.21|30.38|30.21|30.37|30.2|4
1740444780000|2025-02-25 00:53:00|30.37|30.2|30.38|30.21|30.38|30.21|30.37|30.2|2
1740444800000|2025-02-25 00:53:20|30.37|30.2|30.37|30.2|30.37|30.2|30.36|30.19|3
1740444810000|2025-02-25 00:53:30|30.36|30.19|30.36|30.19|30.37|30.2|30.36|30.19|3
1740444820000|2025-02-25 00:53:40|30.34|30.17|30.34|30.17|30.34|30.17|30.34|30.17|1
1740444830000|2025-02-25 00:53:50|30.35|30.18|30.35|30.18|30.36|30.19|30.35|30.18|3
1740444840000|2025-02-25 00:54:00|30.34|30.17|30.34|30.17|30.35|30.18|30.34|30.17|3
1740444850000|2025-02-25 00:54:10|30.32|30.15|30.33|30.16|30.33|30.16|30.32|30.15|2
1740444860000|2025-02-25 00:54:20|30.32|30.15|30.3|30.13|30.33|30.16|30.3|30.13|10
1740444870000|2025-02-25 00:54:30|30.32|30.15|30.28|30.11|30.32|30.15|30.28|30.11|5
1740444890000|2025-02-25 00:54:50|30.29|30.12|30.28|30.11|30.29|30.12|30.28|30.11|2
1740444900000|2025-02-25 00:55:00|30.27|30.1|30.23|30.06|30.27|30.1|30.23|30.06|5
1740444910000|2025-02-25 00:55:10|30.24|30.07|30.28|30.11|30.29|30.12|30.24|30.07|6
1740444920000|2025-02-25 00:55:20|30.29|30.12|30.29|30.12|30.29|30.12|30.29|30.12|1
1740444930000|2025-02-25 00:55:30|30.3|30.13|30.34|30.17|30.34|30.17|30.3|30.13|6
1740444940000|2025-02-25 00:55:40|30.35|30.18|30.34|30.17|30.35|30.18|30.33|30.16|4
1740444950000|2025-02-25 00:55:50|30.35|30.18|30.35|30.18|30.35|30.18|30.34|30.17|5
1740444960000|2025-02-25 00:56:00|30.34|30.17|30.35|30.18|30.35|30.18|30.34|30.17|4
1740444970000|2025-02-25 00:56:10|30.34|30.17|30.34|30.17|30.35|30.18|30.34|30.17|3
1740444980000|2025-02-25 00:56:20|30.33|30.16|30.32|30.15|30.33|30.16|30.32|30.15|2
1740444990000|2025-02-25 00:56:30|30.31|30.14|30.29|30.12|30.32|30.15|30.29|30.12|8
1740445000000|2025-02-25 00:56:40|30.28|30.11|30.3|30.13|30.3|30.13|30.25|30.08|12
1740445010000|2025-02-25 00:56:50|30.29|30.12|30.29|30.12|30.29|30.12|30.27|30.1|5
1740445020000|2025-02-25 00:57:00|30.28|30.11|30.25|30.08|30.28|30.11|30.25|30.08|3
1740445030000|2025-02-25 00:57:10|30.24|30.07|30.24|30.07|30.24|30.07|30.24|30.07|1
1740445040000|2025-02-25 00:57:20|30.23|30.06|30.23|30.06|30.24|30.07|30.23|30.06|5
1740445050000|2025-02-25 00:57:30|30.21|30.04|30.2|30.03|30.21|30.04|30.2|30.03|2
1740445060000|2025-02-25 00:57:40|30.19|30.02|30.19|30.02|30.19|30.02|30.19|30.02|1
1740445070000|2025-02-25 00:57:50|30.2|30.03|30.22|30.05|30.22|30.05|30.2|30.03|5
1740445080000|2025-02-25 00:58:00|30.21|30.04|30.21|30.04|30.22|30.05|30.21|30.04|3
1740445090000|2025-02-25 00:58:10|30.2|30.03|30.19|30.02|30.2|30.03|30.19|30.02|2
1740445100000|2025-02-25 00:58:20|30.18|30.01|30.19|30.02|30.19|30.02|30.18|30.01|4
1740445110000|2025-02-25 00:58:30|30.18|30.01|30.18|30.01|30.19|30.02|30.18|30.01|5
1740445120000|2025-02-25 00:58:40|30.19|30.02|30.18|30.01|30.21|30.04|30.18|30.01|5
1740445130000|2025-02-25 00:58:50|30.15|29.98|30.14|29.97|30.16|29.99|30.13|29.96|7
1740445140000|2025-02-25 00:59:00|30.13|29.96|30.13|29.96|30.13|29.96|30.13|29.96|1
1740445150000|2025-02-25 00:59:10|30.14|29.97|30.13|29.96|30.14|29.97|30.12|29.95|4
1740445160000|2025-02-25 00:59:20|30.14|29.97|30.14|29.97|30.14|29.97|30.14|29.97|1
1740445170000|2025-02-25 00:59:30|30.13|29.96|30.12|29.95|30.13|29.96|30.12|29.95|4
1740445180000|2025-02-25 00:59:40|30.13|29.96|30.13|29.96|30.13|29.96|30.13|29.96|1
1740445190000|2025-02-25 00:59:50|30.12|29.95|30.13|29.96|30.13|29.96|30.12|29.95|6
1740445200000|2025-02-25 01:00:00|30.12|29.95|30.12|29.95|30.13|29.96|30.12|29.95|3
1740445210000|2025-02-25 01:00:10|30.1|29.93|30.13|29.96|30.13|29.96|30.1|29.93|7
1740445220000|2025-02-25 01:00:20|30.11|29.94|30.1|29.93|30.12|29.95|30.08|29.91|10
1740445230000|2025-02-25 01:00:30|30.11|29.94|30.11|29.94|30.13|29.96|30.08|29.91|12
1740445240000|2025-02-25 01:00:40|30.12|29.95|30.1|29.93|30.13|29.96|30.09|29.92|7
1740445250000|2025-02-25 01:00:50|30.09|29.92|30.08|29.91|30.09|29.92|30.08|29.91|2
1740445260000|2025-02-25 01:01:00|30.09|29.92|30.04|29.87|30.09|29.92|30.04|29.87|12
1740445270000|2025-02-25 01:01:10|30.02|29.85|30.02|29.85|30.04|29.87|30.02|29.85|3
1740445280000|2025-02-25 01:01:20|30.03|29.86|30.03|29.86|30.04|29.87|30.01|29.84|10
1740445290000|2025-02-25 01:01:30|30.02|29.85|30.03|29.86|30.03|29.86|30.01|29.84|3
1740445300000|2025-02-25 01:01:40|30.04|29.87|30.01|29.84|30.04|29.87|30|29.83|5
1740445310000|2025-02-25 01:01:50|30|29.83|30|29.83|30|29.83|29.99|29.82|3
1740445320000|2025-02-25 01:02:00|30.01|29.84|30.11|29.94|30.11|29.94|30.01|29.84|13
1740445330000|2025-02-25 01:02:10|30.1|29.93|30.09|29.92|30.1|29.93|30.09|29.92|6
1740445340000|2025-02-25 01:02:20|30.1|29.93|30.05|29.88|30.1|29.93|30.05|29.88|10
1740445350000|2025-02-25 01:02:30|30.04|29.87|30.01|29.84|30.04|29.87|30.01|29.84|5
1740445370000|2025-02-25 01:02:50|30|29.83|30|29.83|30.01|29.84|30|29.83|3
1740445380000|2025-02-25 01:03:00|29.99|29.82|30.03|29.86|30.04|29.87|29.99|29.82|10
1740445390000|2025-02-25 01:03:10|30.04|29.87|30.02|29.85|30.04|29.87|30.01|29.84|6
1740445400000|2025-02-25 01:03:20|30.01|29.84|30|29.83|30.02|29.85|30|29.83|8
1740445410000|2025-02-25 01:03:30|29.97|29.8|29.97|29.8|29.97|29.8|29.94|29.77|7
1740445420000|2025-02-25 01:03:40|29.96|29.79|30|29.83|30.01|29.84|29.96|29.79|8
1740445430000|2025-02-25 01:03:50|29.99|29.82|29.98|29.81|29.99|29.82|29.98|29.81|2
1740445440000|2025-02-25 01:04:00|29.99|29.82|29.96|29.79|29.99|29.82|29.96|29.79|6
1740445450000|2025-02-25 01:04:10|29.95|29.78|29.93|29.76|29.96|29.79|29.93|29.76|7
1740445460000|2025-02-25 01:04:20|29.94|29.77|29.96|29.79|29.99|29.82|29.94|29.77|9
1740445470000|2025-02-25 01:04:30|29.95|29.78|29.93|29.76|29.95|29.78|29.93|29.76|5
1740445480000|2025-02-25 01:04:40|29.92|29.75|29.92|29.75|29.92|29.75|29.92|29.75|1
1740445500000|2025-02-25 01:05:00|29.91|29.74|29.91|29.74|29.91|29.74|29.91|29.74|1
1740445510000|2025-02-25 01:05:10|29.92|29.75|29.96|29.79|29.96|29.79|29.92|29.75|5
1740445520000|2025-02-25 01:05:20|29.97|29.8|29.93|29.76|29.97|29.8|29.93|29.76|5
1740445530000|2025-02-25 01:05:30|29.95|29.78|29.92|29.75|29.96|29.79|29.92|29.75|8
1740445540000|2025-02-25 01:05:40|29.9|29.73|29.88|29.71|29.9|29.73|29.87|29.7|6
1740445550000|2025-02-25 01:05:50|29.87|29.7|29.83|29.66|29.87|29.7|29.83|29.66|7
1740445560000|2025-02-25 01:06:00|29.84|29.67|29.83|29.66|29.85|29.68|29.83|29.66|4
1740445570000|2025-02-25 01:06:10|29.84|29.67|29.89|29.72|29.89|29.72|29.84|29.67|7
1740445580000|2025-02-25 01:06:20|29.88|29.71|29.91|29.74|29.92|29.75|29.88|29.71|7
1740445590000|2025-02-25 01:06:30|29.9|29.73|29.92|29.75|29.92|29.75|29.9|29.73|3
1740445600000|2025-02-25 01:06:40|29.91|29.74|29.93|29.76|29.93|29.76|29.91|29.74|3
1740445610000|2025-02-25 01:06:50|29.92|29.75|29.92|29.75|29.92|29.75|29.92|29.75|1
1740445620000|2025-02-25 01:07:00|29.93|29.76|29.88|29.71|29.93|29.76|29.87|29.7|7
1740445630000|2025-02-25 01:07:10|29.87|29.7|29.85|29.68|29.87|29.7|29.84|29.67|4
1740445640000|2025-02-25 01:07:20|29.86|29.69|29.84|29.67|29.88|29.71|29.83|29.66|12
1740445650000|2025-02-25 01:07:30|29.85|29.68|29.84|29.67|29.85|29.68|29.84|29.67|2
1740445660000|2025-02-25 01:07:40|29.85|29.68|29.89|29.72|29.89|29.72|29.85|29.68|7
1740445670000|2025-02-25 01:07:50|29.9|29.73|29.89|29.72|29.9|29.73|29.88|29.71|3
1740445680000|2025-02-25 01:08:00|29.9|29.73|29.86|29.69|29.9|29.73|29.85|29.68|7
1740445690000|2025-02-25 01:08:10|29.85|29.68|29.84|29.67|29.85|29.68|29.84|29.67|2
1740445700000|2025-02-25 01:08:20|29.83|29.66|29.83|29.66|29.85|29.68|29.83|29.66|4
1740445710000|2025-02-25 01:08:30|29.82|29.65|29.81|29.64|29.83|29.66|29.81|29.64|4
1740445730000|2025-02-25 01:08:50|29.78|29.61|29.77|29.6|29.78|29.61|29.77|29.6|2
1740445740000|2025-02-25 01:09:00|29.76|29.59|29.77|29.6|29.77|29.6|29.75|29.58|3
1740445750000|2025-02-25 01:09:10|29.76|29.59|29.78|29.61|29.79|29.62|29.76|29.59|7
1740445760000|2025-02-25 01:09:20|29.79|29.62|29.78|29.61|29.8|29.63|29.78|29.61|4
1740445790000|2025-02-25 01:09:50|29.77|29.6|29.77|29.6|29.78|29.61|29.76|29.59|4
1740445800000|2025-02-25 01:10:00|29.79|29.62|29.77|29.6|29.79|29.62|29.77|29.6|5
1740445810000|2025-02-25 01:10:10|29.78|29.61|29.75|29.58|29.78|29.61|29.75|29.58|6
1740445820000|2025-02-25 01:10:20|29.76|29.59|29.77|29.6|29.79|29.62|29.75|29.58|10
1740445830000|2025-02-25 01:10:30|29.76|29.59|29.78|29.61|29.79|29.62|29.76|29.59|10
1740445870000|2025-02-25 01:11:10|29.77|29.6|29.69|29.52|29.77|29.6|29.69|29.52|7
1740445880000|2025-02-25 01:11:20|29.68|29.51|29.68|29.51|29.68|29.51|29.68|29.51|1
1740445890000|2025-02-25 01:11:30|29.67|29.5|29.66|29.49|29.67|29.5|29.66|29.49|2
1740445910000|2025-02-25 01:11:50|29.68|29.51|29.67|29.5|29.69|29.52|29.67|29.5|8
1740445920000|2025-02-25 01:12:00|29.68|29.51|29.75|29.58|29.75|29.58|29.68|29.51|6
1740445930000|2025-02-25 01:12:10|29.76|29.59|29.8|29.63|29.81|29.64|29.76|29.59|8
1740445940000|2025-02-25 01:12:20|29.81|29.64|29.8|29.63|29.81|29.64|29.78|29.61|10
1740445950000|2025-02-25 01:12:30|29.81|29.64|29.81|29.64|29.82|29.65|29.8|29.63|5
1740445960000|2025-02-25 01:12:40|29.82|29.65|29.81|29.64|29.82|29.65|29.81|29.64|4
1740445970000|2025-02-25 01:12:50|29.8|29.63|29.85|29.68|29.85|29.68|29.8|29.63|7
1740445980000|2025-02-25 01:13:00|29.86|29.69|29.86|29.69|29.86|29.69|29.85|29.68|3
1740445990000|2025-02-25 01:13:10|29.87|29.7|29.87|29.7|29.88|29.71|29.86|29.69|7
1740446000000|2025-02-25 01:13:20|29.88|29.71|29.92|29.75|29.92|29.75|29.88|29.71|4
1740446010000|2025-02-25 01:13:30|29.9|29.73|29.93|29.76|29.96|29.79|29.9|29.73|8
1740446020000|2025-02-25 01:13:40|29.94|29.77|29.95|29.78|29.96|29.79|29.93|29.76|8
1740446030000|2025-02-25 01:13:50|29.96|29.79|29.94|29.77|29.96|29.79|29.93|29.76|9
1740446040000|2025-02-25 01:14:00|29.93|29.76|29.91|29.74|29.93|29.76|29.89|29.72|7
1740446050000|2025-02-25 01:14:10|29.93|29.76|29.98|29.81|29.99|29.82|29.93|29.76|11
1740446060000|2025-02-25 01:14:20|29.97|29.8|29.99|29.82|29.99|29.82|29.95|29.78|8
1740446070000|2025-02-25 01:14:30|29.98|29.81|29.97|29.8|29.98|29.81|29.96|29.79|7
1740446080000|2025-02-25 01:14:40|29.98|29.81|30.01|29.84|30.02|29.85|29.98|29.81|8
1740446090000|2025-02-25 01:14:50|30.02|29.85|30.03|29.86|30.04|29.87|30.02|29.85|9
1740446100000|2025-02-25 01:15:00|30.04|29.87|30.03|29.86|30.04|29.87|30.03|29.86|4
1740446110000|2025-02-25 01:15:10|30.02|29.85|29.97|29.8|30.02|29.85|29.97|29.8|5
1740446120000|2025-02-25 01:15:20|30|29.83|30.04|29.87|30.04|29.87|30|29.83|6
1740446130000|2025-02-25 01:15:30|30.05|29.88|30.06|29.89|30.06|29.89|30.02|29.85|8
1740446140000|2025-02-25 01:15:40|30.07|29.9|30.07|29.9|30.07|29.9|30.07|29.9|1
1740446150000|2025-02-25 01:15:50|30.05|29.88|30.07|29.9|30.07|29.9|30.05|29.88|3
1740446160000|2025-02-25 01:16:00|30.05|29.88|30.07|29.9|30.08|29.91|30.05|29.88|5
1740446170000|2025-02-25 01:16:10|30.06|29.89|30.16|29.99|30.16|29.99|30.06|29.89|13
1740446180000|2025-02-25 01:16:20|30.15|29.98|30.16|29.99|30.18|30.01|30.13|29.96|8
1740446190000|2025-02-25 01:16:30|30.15|29.98|30.13|29.96|30.15|29.98|30.11|29.94|13
1740446200000|2025-02-25 01:16:40|30.12|29.95|30.16|29.99|30.16|29.99|30.11|29.94|15
1740446210000|2025-02-25 01:16:50|30.17|30|30.16|29.99|30.17|30|30.16|29.99|4
1740446220000|2025-02-25 01:17:00|30.17|30|30.11|29.94|30.19|30.02|30.1|29.93|12
1740446230000|2025-02-25 01:17:10|30.12|29.95|30.1|29.93|30.15|29.98|30.09|29.92|11
1740446240000|2025-02-25 01:17:20|30.09|29.92|30.09|29.92|30.1|29.93|30.08|29.91|7
1740446250000|2025-02-25 01:17:30|30.08|29.91|30.11|29.94|30.11|29.94|30.06|29.89|11
1740446260000|2025-02-25 01:17:40|30.13|29.96|30.11|29.94|30.13|29.96|30.1|29.93|6
1740446270000|2025-02-25 01:17:50|30.1|29.93|30.13|29.96|30.13|29.96|30.1|29.93|6
1740446280000|2025-02-25 01:18:00|30.14|29.97|30.11|29.94|30.15|29.98|30.08|29.91|8
1740446290000|2025-02-25 01:18:10|30.13|29.96|30.04|29.87|30.13|29.96|30.03|29.86|17
1740446300000|2025-02-25 01:18:20|30.05|29.88|30.02|29.85|30.05|29.88|30.02|29.85|9
1740446310000|2025-02-25 01:18:30|30|29.83|29.99|29.82|30.01|29.84|29.99|29.82|6
1740446320000|2025-02-25 01:18:40|29.98|29.81|29.99|29.82|29.99|29.82|29.98|29.81|4
1740446330000|2025-02-25 01:18:50|30|29.83|30|29.83|30.01|29.84|29.99|29.82|6
1740446340000|2025-02-25 01:19:00|29.99|29.82|29.99|29.82|30.02|29.85|29.98|29.81|9
1740446350000|2025-02-25 01:19:10|30|29.83|30|29.83|30.05|29.88|29.98|29.81|19
1740446360000|2025-02-25 01:19:20|30.01|29.84|30.08|29.91|30.1|29.93|30.01|29.84|14
1740446370000|2025-02-25 01:19:30|30.09|29.92|30.09|29.92|30.09|29.92|30.08|29.91|3
1740446390000|2025-02-25 01:19:50|30.1|29.93|30.09|29.92|30.1|29.93|30.09|29.92|2
1740446400000|2025-02-25 01:20:00|30.1|29.93|30.05|29.88|30.1|29.93|30.02|29.85|13
1740446410000|2025-02-25 01:20:10|30.03|29.86|30.03|29.86|30.05|29.88|30.02|29.85|19
1740446420000|2025-02-25 01:20:20|30.04|29.87|30.06|29.89|30.08|29.91|30.04|29.87|10
1740446430000|2025-02-25 01:20:30|30.07|29.9|30.1|29.93|30.1|29.93|30.07|29.9|3
1740446440000|2025-02-25 01:20:40|30.09|29.92|30.09|29.92|30.09|29.92|30.09|29.92|1
1740446450000|2025-02-25 01:20:50|30.08|29.91|30.1|29.93|30.1|29.93|30.08|29.91|3
1740446460000|2025-02-25 01:21:00|30.13|29.96|30.17|30|30.17|30|30.12|29.95|6
1740446470000|2025-02-25 01:21:10|30.19|30.02|30.2|30.03|30.2|30.03|30.17|30|7
1740446480000|2025-02-25 01:21:20|30.21|30.04|30.22|30.05|30.23|30.06|30.2|30.03|5
1740446490000|2025-02-25 01:21:30|30.21|30.04|30.2|30.03|30.22|30.05|30.18|30.01|8
1740446500000|2025-02-25 01:21:40|30.21|30.04|30.19|30.02|30.21|30.04|30.18|30.01|6
1740446510000|2025-02-25 01:21:50|30.17|30|30.18|30.01|30.18|30.01|30.17|30|10
1740446520000|2025-02-25 01:22:00|30.17|30|30.12|29.95|30.17|30|30.09|29.92|15
1740446530000|2025-02-25 01:22:10|30.11|29.94|30.14|29.97|30.14|29.97|30.09|29.92|5
1740446540000|2025-02-25 01:22:20|30.13|29.96|30.1|29.93|30.13|29.96|30.1|29.93|9
1740446550000|2025-02-25 01:22:30|30.11|29.94|30.13|29.96|30.14|29.97|30.11|29.94|6
1740446560000|2025-02-25 01:22:40|30.14|29.97|30.21|30.04|30.21|30.04|30.14|29.97|8
1740446570000|2025-02-25 01:22:50|30.23|30.06|30.24|30.07|30.24|30.07|30.21|30.04|11
1740446580000|2025-02-25 01:23:00|30.25|30.08|30.24|30.07|30.28|30.11|30.24|30.07|9
1740446590000|2025-02-25 01:23:10|30.26|30.09|30.23|30.06|30.26|30.09|30.19|30.02|16
1740446600000|2025-02-25 01:23:20|30.25|30.08|30.29|30.12|30.29|30.12|30.24|30.07|9
1740446610000|2025-02-25 01:23:30|30.3|30.13|30.27|30.1|30.3|30.13|30.26|30.09|5
1740446620000|2025-02-25 01:23:40|30.28|30.11|30.29|30.12|30.29|30.12|30.27|30.1|4
1740446630000|2025-02-25 01:23:50|30.32|30.15|30.29|30.12|30.32|30.15|30.29|30.12|7
1740446640000|2025-02-25 01:24:00|30.3|30.13|30.29|30.12|30.3|30.13|30.26|30.09|17
1740446650000|2025-02-25 01:24:10|30.28|30.11|30.28|30.11|30.33|30.16|30.27|30.1|20
1740446660000|2025-02-25 01:24:20|30.29|30.12|30.31|30.14|30.32|30.15|30.29|30.12|10
1740446670000|2025-02-25 01:24:30|30.3|30.13|30.31|30.14|30.31|30.14|30.3|30.13|2
1740446680000|2025-02-25 01:24:40|30.32|30.15|30.34|30.17|30.34|30.17|30.32|30.15|5
1740446690000|2025-02-25 01:24:50|30.35|30.18|30.35|30.18|30.36|30.19|30.35|30.18|5
1740446700000|2025-02-25 01:25:00|30.34|30.17|30.37|30.2|30.37|30.2|30.34|30.17|4
1740446710000|2025-02-25 01:25:10|30.35|30.18|30.37|30.2|30.37|30.2|30.34|30.17|5
1740446720000|2025-02-25 01:25:20|30.36|30.19|30.37|30.2|30.37|30.2|30.35|30.18|4
1740446730000|2025-02-25 01:25:30|30.36|30.19|30.35|30.18|30.37|30.2|30.33|30.16|8
1740446740000|2025-02-25 01:25:40|30.33|30.16|30.33|30.16|30.35|30.18|30.33|30.16|5
1740446750000|2025-02-25 01:25:50|30.34|30.17|30.29|30.12|30.34|30.17|30.29|30.12|6
1740446760000|2025-02-25 01:26:00|30.31|30.14|30.31|30.14|30.33|30.16|30.28|30.11|15
1740446770000|2025-02-25 01:26:10|30.3|30.13|30.28|30.11|30.3|30.13|30.27|30.1|8
1740446780000|2025-02-25 01:26:20|30.29|30.12|30.28|30.11|30.31|30.14|30.28|30.11|13
1740446790000|2025-02-25 01:26:30|30.29|30.12|30.32|30.15|30.32|30.15|30.29|30.12|6
1740446800000|2025-02-25 01:26:40|30.33|30.16|30.3|30.13|30.33|30.16|30.29|30.12|6
1740446810000|2025-02-25 01:26:50|30.31|30.14|30.3|30.13|30.31|30.14|30.3|30.13|2
1740446820000|2025-02-25 01:27:00|30.29|30.12|30.24|30.07|30.29|30.12|30.24|30.07|8
1740446830000|2025-02-25 01:27:10|30.25|30.08|30.24|30.07|30.26|30.09|30.24|30.07|6
1740446840000|2025-02-25 01:27:20|30.23|30.06|30.21|30.04|30.25|30.08|30.2|30.03|9
1740446850000|2025-02-25 01:27:30|30.22|30.05|30.22|30.05|30.24|30.07|30.21|30.04|13
1740446860000|2025-02-25 01:27:40|30.23|30.06|30.24|30.07|30.24|30.07|30.23|30.06|4
1740446870000|2025-02-25 01:27:50|30.23|30.06|30.23|30.06|30.23|30.06|30.23|30.06|1
1740446880000|2025-02-25 01:28:00|30.25|30.08|30.22|30.05|30.25|30.08|30.21|30.04|8
1740446890000|2025-02-25 01:28:10|30.23|30.06|30.26|30.09|30.27|30.1|30.22|30.05|10
1740446900000|2025-02-25 01:28:20|30.24|30.07|30.25|30.08|30.26|30.09|30.24|30.07|4
1740446910000|2025-02-25 01:28:30|30.22|30.05|30.23|30.06|30.23|30.06|30.22|30.05|2
1740446920000|2025-02-25 01:28:40|30.21|30.04|30.21|30.04|30.22|30.05|30.21|30.04|3
1740446930000|2025-02-25 01:28:50|30.2|30.03|30.19|30.02|30.2|30.03|30.19|30.02|4
1740446940000|2025-02-25 01:29:00|30.18|30.01|30.22|30.05|30.22|30.05|30.17|30|8
1740446950000|2025-02-25 01:29:10|30.21|30.04|30.22|30.05|30.22|30.05|30.2|30.03|4
1740446960000|2025-02-25 01:29:20|30.21|30.04|30.19|30.02|30.21|30.04|30.18|30.01|5
1740446970000|2025-02-25 01:29:30|30.2|30.03|30.19|30.02|30.2|30.03|30.19|30.02|2
1740446980000|2025-02-25 01:29:40|30.17|30|30.19|30.02|30.21|30.04|30.17|30|8
1740446990000|2025-02-25 01:29:50|30.18|30.01|30.17|30|30.18|30.01|30.15|29.98|9
1740447000000|2025-02-25 01:30:00|30.16|29.99|30.17|30|30.19|30.02|30.14|29.97|9
1740447010000|2025-02-25 01:30:10|30.16|29.99|30.17|30|30.17|30|30.14|29.97|6
1740447020000|2025-02-25 01:30:20|30.18|30.01|30.16|29.99|30.19|30.02|30.16|29.99|12
1740447030000|2025-02-25 01:30:30|30.17|30|30.19|30.02|30.2|30.03|30.17|30|8
1740447040000|2025-02-25 01:30:40|30.17|30|30.2|30.03|30.21|30.04|30.17|30|5
1740447050000|2025-02-25 01:30:50|30.21|30.04|30.23|30.06|30.23|30.06|30.2|30.03|5
1740447060000|2025-02-25 01:31:00|30.24|30.07|30.3|30.13|30.32|30.15|30.24|30.07|11
1740447070000|2025-02-25 01:31:10|30.33|30.16|30.32|30.15|30.33|30.16|30.3|30.13|11
1740447080000|2025-02-25 01:31:20|30.31|30.14|30.34|30.17|30.34|30.17|30.31|30.14|6
1740447090000|2025-02-25 01:31:30|30.35|30.18|30.37|30.2|30.37|30.2|30.35|30.18|3
1740447100000|2025-02-25 01:31:40|30.38|30.21|30.37|30.2|30.38|30.21|30.36|30.19|4
1740447110000|2025-02-25 01:31:50|30.38|30.21|30.38|30.21|30.38|30.21|30.38|30.21|1
1740447120000|2025-02-25 01:32:00|30.39|30.22|30.38|30.21|30.39|30.22|30.38|30.21|4
1740447130000|2025-02-25 01:32:10|30.39|30.22|30.43|30.26|30.46|30.29|30.39|30.22|7
1740447140000|2025-02-25 01:32:20|30.41|30.24|30.46|30.29|30.46|30.29|30.41|30.24|6
1740447150000|2025-02-25 01:32:30|30.43|30.26|30.44|30.27|30.44|30.27|30.43|30.26|2
1740447160000|2025-02-25 01:32:40|30.45|30.28|30.4|30.23|30.45|30.28|30.4|30.23|5
1740447170000|2025-02-25 01:32:50|30.41|30.24|30.45|30.28|30.48|30.31|30.41|30.24|16
1740447180000|2025-02-25 01:33:00|30.43|30.26|30.46|30.29|30.48|30.31|30.42|30.25|10
1740447190000|2025-02-25 01:33:10|30.45|30.28|30.45|30.28|30.48|30.31|30.44|30.27|9
1740447200000|2025-02-25 01:33:20|30.43|30.26|30.42|30.25|30.44|30.27|30.41|30.24|5
1740447210000|2025-02-25 01:33:30|30.4|30.23|30.39|30.22|30.42|30.25|30.39|30.22|7
1740447220000|2025-02-25 01:33:40|30.36|30.19|30.41|30.24|30.42|30.25|30.36|30.19|12
1740447230000|2025-02-25 01:33:50|30.42|30.25|30.44|30.27|30.46|30.29|30.42|30.25|5
1740447240000|2025-02-25 01:34:00|30.42|30.25|30.41|30.24|30.42|30.25|30.4|30.23|3
1740447250000|2025-02-25 01:34:10|30.4|30.23|30.42|30.25|30.45|30.28|30.4|30.23|8
1740447260000|2025-02-25 01:34:20|30.45|30.28|30.44|30.27|30.45|30.28|30.43|30.26|11
1740447270000|2025-02-25 01:34:30|30.43|30.26|30.42|30.25|30.47|30.3|30.42|30.25|8
1740447280000|2025-02-25 01:34:40|30.43|30.26|30.44|30.27|30.45|30.28|30.43|30.26|3
1740447290000|2025-02-25 01:34:50|30.42|30.25|30.44|30.27|30.45|30.28|30.42|30.25|5
1740447300000|2025-02-25 01:35:00|30.43|30.26|30.38|30.21|30.43|30.26|30.38|30.21|15
1740447310000|2025-02-25 01:35:10|30.41|30.24|30.41|30.24|30.41|30.24|30.38|30.21|8
1740447320000|2025-02-25 01:35:20|30.4|30.23|30.37|30.2|30.43|30.26|30.37|30.2|16
1740447330000|2025-02-25 01:35:30|30.38|30.21|30.39|30.22|30.42|30.25|30.38|30.21|14
1740447340000|2025-02-25 01:35:40|30.37|30.2|30.39|30.22|30.39|30.22|30.37|30.2|3
1740447350000|2025-02-25 01:35:50|30.38|30.21|30.39|30.22|30.41|30.24|30.38|30.21|7
1740447360000|2025-02-25 01:36:00|30.37|30.2|30.33|30.16|30.37|30.2|30.33|30.16|5
1740447370000|2025-02-25 01:36:10|30.34|30.17|30.34|30.17|30.35|30.18|30.34|30.17|3
1740447380000|2025-02-25 01:36:20|30.32|30.15|30.32|30.15|30.33|30.16|30.31|30.14|5
1740447390000|2025-02-25 01:36:30|30.33|30.16|30.31|30.14|30.34|30.17|30.31|30.14|6
1740447400000|2025-02-25 01:36:40|30.32|30.15|30.3|30.13|30.34|30.17|30.3|30.13|10
1740447410000|2025-02-25 01:36:50|30.31|30.14|30.32|30.15|30.32|30.15|30.3|30.13|8
1740447420000|2025-02-25 01:37:00|30.33|30.16|30.37|30.2|30.37|30.2|30.33|30.16|6
1740447430000|2025-02-25 01:37:10|30.38|30.21|30.36|30.19|30.39|30.22|30.36|30.19|8
1740447440000|2025-02-25 01:37:20|30.37|30.2|30.37|30.2|30.38|30.21|30.37|30.2|3
1740447450000|2025-02-25 01:37:30|30.38|30.21|30.38|30.21|30.39|30.22|30.38|30.21|5
1740447460000|2025-02-25 01:37:40|30.39|30.22|30.37|30.2|30.39|30.22|30.36|30.19|3
1740447470000|2025-02-25 01:37:50|30.38|30.21|30.38|30.21|30.38|30.21|30.37|30.2|3
1740447480000|2025-02-25 01:38:00|30.37|30.2|30.36|30.19|30.37|30.2|30.33|30.16|11
1740447490000|2025-02-25 01:38:10|30.37|30.2|30.39|30.22|30.42|30.25|30.37|30.2|10
1740447500000|2025-02-25 01:38:20|30.4|30.23|30.4|30.23|30.42|30.25|30.4|30.23|6
1740447510000|2025-02-25 01:38:30|30.41|30.24|30.42|30.25|30.42|30.25|30.4|30.23|8
1740447520000|2025-02-25 01:38:40|30.43|30.26|30.45|30.28|30.45|30.28|30.41|30.24|13
1740447530000|2025-02-25 01:38:50|30.44|30.27|30.47|30.3|30.47|30.3|30.44|30.27|4
1740447540000|2025-02-25 01:39:00|30.48|30.31|30.44|30.27|30.48|30.31|30.42|30.25|11
1740447550000|2025-02-25 01:39:10|30.45|30.28|30.43|30.26|30.45|30.28|30.42|30.25|6
1740447560000|2025-02-25 01:39:20|30.42|30.25|30.41|30.24|30.43|30.26|30.4|30.23|5
1740447570000|2025-02-25 01:39:30|30.4|30.23|30.41|30.24|30.41|30.24|30.38|30.21|7
1740447580000|2025-02-25 01:39:40|30.4|30.23|30.39|30.22|30.4|30.23|30.39|30.22|4
1740447590000|2025-02-25 01:39:50|30.4|30.23|30.45|30.28|30.45|30.28|30.4|30.23|5
1740447600000|2025-02-25 01:40:00|30.46|30.29|30.46|30.29|30.47|30.3|30.45|30.28|5
1740447610000|2025-02-25 01:40:10|30.45|30.28|30.44|30.27|30.46|30.29|30.43|30.26|5
1740447620000|2025-02-25 01:40:20|30.46|30.29|30.47|30.3|30.47|30.3|30.45|30.28|8
1740447630000|2025-02-25 01:40:30|30.45|30.28|30.49|30.32|30.49|30.32|30.45|30.28|11
1740447640000|2025-02-25 01:40:40|30.47|30.3|30.48|30.31|30.49|30.32|30.47|30.3|4
1740447650000|2025-02-25 01:40:50|30.49|30.32|30.49|30.32|30.52|30.35|30.46|30.29|13
1740447660000|2025-02-25 01:41:00|30.5|30.33|30.5|30.33|30.5|30.33|30.48|30.31|8
1740447670000|2025-02-25 01:41:10|30.48|30.31|30.48|30.31|30.49|30.32|30.47|30.3|9
1740447680000|2025-02-25 01:41:20|30.47|30.3|30.44|30.27|30.47|30.3|30.44|30.27|3
1740447690000|2025-02-25 01:41:30|30.45|30.28|30.46|30.29|30.49|30.32|30.45|30.28|8
1740447700000|2025-02-25 01:41:40|30.47|30.3|30.49|30.32|30.49|30.32|30.46|30.29|7
1740447710000|2025-02-25 01:41:50|30.5|30.33|30.49|30.32|30.5|30.33|30.49|30.32|2
1740447720000|2025-02-25 01:42:00|30.48|30.31|30.46|30.29|30.49|30.32|30.46|30.29|7
1740447730000|2025-02-25 01:42:10|30.47|30.3|30.48|30.31|30.49|30.32|30.45|30.28|7
1740447740000|2025-02-25 01:42:20|30.49|30.32|30.49|30.32|30.5|30.33|30.48|30.31|7
1740447750000|2025-02-25 01:42:30|30.48|30.31|30.5|30.33|30.52|30.35|30.48|30.31|6
1740447760000|2025-02-25 01:42:40|30.51|30.34|30.5|30.33|30.51|30.34|30.5|30.33|2
1740447770000|2025-02-25 01:42:50|30.48|30.31|30.47|30.3|30.48|30.31|30.47|30.3|2
1740447780000|2025-02-25 01:43:00|30.46|30.29|30.45|30.28|30.47|30.3|30.44|30.27|7
1740447790000|2025-02-25 01:43:10|30.46|30.29|30.46|30.29|30.47|30.3|30.46|30.29|3
1740447800000|2025-02-25 01:43:20|30.45|30.28|30.46|30.29|30.46|30.29|30.45|30.28|2
1740447810000|2025-02-25 01:43:30|30.45|30.28|30.43|30.26|30.45|30.28|30.43|30.26|6
1740447830000|2025-02-25 01:43:50|30.4|30.23|30.4|30.23|30.41|30.24|30.4|30.23|3
1740447840000|2025-02-25 01:44:00|30.39|30.22|30.38|30.21|30.4|30.23|30.37|30.2|7
1740447850000|2025-02-25 01:44:10|30.37|30.2|30.38|30.21|30.4|30.23|30.36|30.19|7
1740447860000|2025-02-25 01:44:20|30.39|30.22|30.39|30.22|30.39|30.22|30.39|30.22|1
1740447870000|2025-02-25 01:44:30|30.38|30.21|30.38|30.21|30.39|30.22|30.38|30.21|5
1740447880000|2025-02-25 01:44:40|30.39|30.22|30.4|30.23|30.42|30.25|30.37|30.2|8
1740447890000|2025-02-25 01:44:50|30.41|30.24|30.41|30.24|30.43|30.26|30.4|30.23|10
1740447900000|2025-02-25 01:45:00|30.42|30.25|30.38|30.21|30.42|30.25|30.38|30.21|7
1740447910000|2025-02-25 01:45:10|30.39|30.22|30.38|30.21|30.39|30.22|30.37|30.2|10
1740447920000|2025-02-25 01:45:20|30.37|30.2|30.37|30.2|30.37|30.2|30.37|30.2|1
1740447930000|2025-02-25 01:45:30|30.38|30.21|30.4|30.23|30.41|30.24|30.38|30.21|7
1740447940000|2025-02-25 01:45:40|30.41|30.24|30.39|30.22|30.41|30.24|30.39|30.22|4
1740447960000|2025-02-25 01:46:00|30.36|30.19|30.32|30.15|30.36|30.19|30.31|30.14|11
1740447970000|2025-02-25 01:46:10|30.31|30.14|30.31|30.14|30.31|30.14|30.29|30.12|4
1740447980000|2025-02-25 01:46:20|30.32|30.15|30.29|30.12|30.32|30.15|30.29|30.12|6
1740447990000|2025-02-25 01:46:30|30.3|30.13|30.31|30.14|30.31|30.14|30.3|30.13|4
1740448000000|2025-02-25 01:46:40|30.29|30.12|30.28|30.11|30.3|30.13|30.28|30.11|6
1740448010000|2025-02-25 01:46:50|30.29|30.12|30.32|30.15|30.32|30.15|30.29|30.12|10
1740448020000|2025-02-25 01:47:00|30.29|30.12|30.28|30.11|30.3|30.13|30.28|30.11|6
1740448030000|2025-02-25 01:47:10|30.27|30.1|30.25|30.08|30.27|30.1|30.25|30.08|4
1740448040000|2025-02-25 01:47:20|30.24|30.07|30.25|30.08|30.26|30.09|30.24|30.07|8
1740448050000|2025-02-25 01:47:30|30.23|30.06|30.24|30.07|30.24|30.07|30.23|30.06|2
1740448060000|2025-02-25 01:47:40|30.25|30.08|30.24|30.07|30.25|30.08|30.23|30.06|5
1740448070000|2025-02-25 01:47:50|30.25|30.08|30.25|30.08|30.26|30.09|30.24|30.07|8
1740448080000|2025-02-25 01:48:00|30.26|30.09|30.24|30.07|30.26|30.09|30.24|30.07|5
1740448090000|2025-02-25 01:48:10|30.23|30.06|30.23|30.06|30.23|30.06|30.23|30.06|1
1740448110000|2025-02-25 01:48:30|30.22|30.05|30.2|30.03|30.22|30.05|30.2|30.03|2
1740448120000|2025-02-25 01:48:40|30.21|30.04|30.2|30.03|30.21|30.04|30.19|30.02|3
1740448140000|2025-02-25 01:49:00|30.21|30.04|30.2|30.03|30.23|30.06|30.19|30.02|8
1740448150000|2025-02-25 01:49:10|30.19|30.02|30.19|30.02|30.2|30.03|30.19|30.02|3
1740448160000|2025-02-25 01:49:20|30.2|30.03|30.2|30.03|30.21|30.04|30.2|30.03|5
1740448170000|2025-02-25 01:49:30|30.19|30.02|30.19|30.02|30.23|30.06|30.18|30.01|9
1740448180000|2025-02-25 01:49:40|30.2|30.03|30.21|30.04|30.22|30.05|30.19|30.02|7
1740448190000|2025-02-25 01:49:50|30.2|30.03|30.19|30.02|30.2|30.03|30.19|30.02|2
1740448200000|2025-02-25 01:50:00|30.18|30.01|30.18|30.01|30.18|30.01|30.17|30|3
1740448210000|2025-02-25 01:50:10|30.17|30|30.18|30.01|30.18|30.01|30.17|30|2
1740448220000|2025-02-25 01:50:20|30.17|30|30.17|30|30.18|30.01|30.17|30|3
1740448240000|2025-02-25 01:50:40|30.15|29.98|30.14|29.97|30.15|29.98|30.14|29.97|2
1740448260000|2025-02-25 01:51:00|30.13|29.96|30.08|29.91|30.13|29.96|30.08|29.91|7
1740448270000|2025-02-25 01:51:10|30.09|29.92|30.07|29.9|30.09|29.92|30.06|29.89|9
1740448280000|2025-02-25 01:51:20|30.06|29.89|30.07|29.9|30.07|29.9|30.05|29.88|4
1740448290000|2025-02-25 01:51:30|30.06|29.89|30.05|29.88|30.06|29.89|30.05|29.88|6
1740448300000|2025-02-25 01:51:40|30.06|29.89|30.1|29.93|30.1|29.93|30.05|29.88|17
1740448310000|2025-02-25 01:51:50|30.12|29.95|30.06|29.89|30.12|29.95|30.06|29.89|11
1740448320000|2025-02-25 01:52:00|30.1|29.93|30.05|29.88|30.1|29.93|30.05|29.88|11
1740448330000|2025-02-25 01:52:10|30.06|29.89|30.05|29.88|30.08|29.91|30.05|29.88|9
1740448350000|2025-02-25 01:52:30|30.02|29.85|30.01|29.84|30.03|29.86|30.01|29.84|8
1740448360000|2025-02-25 01:52:40|30.02|29.85|30.01|29.84|30.02|29.85|30.01|29.84|2
1740448370000|2025-02-25 01:52:50|30.02|29.85|30.02|29.85|30.03|29.86|30.01|29.84|14
1740448380000|2025-02-25 01:53:00|30.03|29.86|30.09|29.92|30.09|29.92|30.03|29.86|7
1740448390000|2025-02-25 01:53:10|30.08|29.91|30.05|29.88|30.11|29.94|30.05|29.88|11
1740448400000|2025-02-25 01:53:20|30.03|29.86|30.02|29.85|30.06|29.89|30.02|29.85|9
1740448410000|2025-02-25 01:53:30|30.01|29.84|30.01|29.84|30.04|29.87|30.01|29.84|12
1740448420000|2025-02-25 01:53:40|30.02|29.85|29.99|29.82|30.02|29.85|29.99|29.82|6
1740448430000|2025-02-25 01:53:50|29.98|29.81|29.99|29.82|30|29.83|29.98|29.81|7
1740448440000|2025-02-25 01:54:00|29.98|29.81|29.98|29.81|29.99|29.82|29.98|29.81|5
1740448450000|2025-02-25 01:54:10|29.99|29.82|30.03|29.86|30.03|29.86|29.99|29.82|9
1740448460000|2025-02-25 01:54:20|30.01|29.84|29.99|29.82|30.01|29.84|29.99|29.82|3
1740448470000|2025-02-25 01:54:30|29.98|29.81|29.98|29.81|29.98|29.81|29.98|29.81|1
1740448480000|2025-02-25 01:54:40|29.97|29.8|29.98|29.81|29.98|29.81|29.97|29.8|2
1740448490000|2025-02-25 01:54:50|29.99|29.82|30.02|29.85|30.04|29.87|29.99|29.82|9
1740448500000|2025-02-25 01:55:00|30.04|29.87|30.02|29.85|30.04|29.87|29.98|29.81|11
1740448510000|2025-02-25 01:55:10|30.01|29.84|30.02|29.85|30.03|29.86|30|29.83|11
1740448520000|2025-02-25 01:55:20|30.01|29.84|30.01|29.84|30.03|29.86|30|29.83|9
1740448530000|2025-02-25 01:55:30|30.02|29.85|30.03|29.86|30.03|29.86|30.02|29.85|2
1740448540000|2025-02-25 01:55:40|30.02|29.85|30.01|29.84|30.02|29.85|30|29.83|8
1740448550000|2025-02-25 01:55:50|30.02|29.85|30.02|29.85|30.02|29.85|30.02|29.85|1
1740448560000|2025-02-25 01:56:00|30.03|29.86|30.02|29.85|30.03|29.86|30.01|29.84|4
1740448570000|2025-02-25 01:56:10|30.03|29.86|30.01|29.84|30.03|29.86|30|29.83|9
1740448590000|2025-02-25 01:56:30|30|29.83|30.01|29.84|30.02|29.85|30|29.83|4
1740448600000|2025-02-25 01:56:40|30.02|29.85|30.01|29.84|30.03|29.86|30|29.83|6
1740448610000|2025-02-25 01:56:50|30.03|29.86|30.01|29.84|30.03|29.86|30.01|29.84|3
1740448620000|2025-02-25 01:57:00|30.04|29.87|30|29.83|30.04|29.87|29.99|29.82|8
1740448630000|2025-02-25 01:57:10|29.99|29.82|29.99|29.82|30.01|29.84|29.99|29.82|5
1740448640000|2025-02-25 01:57:20|29.98|29.81|29.99|29.82|29.99|29.82|29.98|29.81|2
1740448650000|2025-02-25 01:57:30|29.98|29.81|29.96|29.79|29.98|29.81|29.96|29.79|3
1740448660000|2025-02-25 01:57:40|29.97|29.8|29.96|29.79|29.97|29.8|29.96|29.79|2
1740448670000|2025-02-25 01:57:50|29.95|29.78|29.96|29.79|29.96|29.79|29.95|29.78|2
1740448680000|2025-02-25 01:58:00|29.97|29.8|30|29.83|30|29.83|29.97|29.8|7
1740448690000|2025-02-25 01:58:10|30.02|29.85|30.04|29.87|30.05|29.88|30.01|29.84|10
1740448700000|2025-02-25 01:58:20|30.03|29.86|30.03|29.86|30.04|29.87|30.03|29.86|5
1740448710000|2025-02-25 01:58:30|30.01|29.84|29.97|29.8|30.01|29.84|29.97|29.8|3
1740448720000|2025-02-25 01:58:40|29.98|29.81|30.01|29.84|30.01|29.84|29.98|29.81|4
1740448730000|2025-02-25 01:58:50|30|29.83|30.04|29.87|30.04|29.87|29.99|29.82|8
1740448740000|2025-02-25 01:59:00|30.03|29.86|30.02|29.85|30.03|29.86|30.01|29.84|7
1740448750000|2025-02-25 01:59:10|30.03|29.86|30.03|29.86|30.03|29.86|30.02|29.85|7
1740448760000|2025-02-25 01:59:20|30.04|29.87|30.04|29.87|30.04|29.87|30.04|29.87|1
1740448780000|2025-02-25 01:59:40|30.05|29.88|30.05|29.88|30.05|29.88|30.05|29.88|1
1740448790000|2025-02-25 01:59:50|30.06|29.89|30.05|29.88|30.07|29.9|30.05|29.88|4
1740448800000|2025-02-25 02:00:00|30.04|29.87|30.05|29.88|30.05|29.88|30.03|29.86|4
1740448810000|2025-02-25 02:00:10|30.06|29.89|30.09|29.92|30.09|29.92|30.06|29.89|5
1740448820000|2025-02-25 02:00:20|30.11|29.94|30.07|29.9|30.11|29.94|30.07|29.9|4
1740448830000|2025-02-25 02:00:30|30.08|29.91|30.1|29.93|30.11|29.94|30.08|29.91|5
1740448840000|2025-02-25 02:00:40|30.08|29.91|30.12|29.95|30.12|29.95|30.08|29.91|7
1740448850000|2025-02-25 02:00:50|30.14|29.97|30.14|29.97|30.16|29.99|30.13|29.96|8
1740448860000|2025-02-25 02:01:00|30.15|29.98|30.13|29.96|30.15|29.98|30.13|29.96|3
1740448870000|2025-02-25 02:01:10|30.12|29.95|30.16|29.99|30.17|30|30.12|29.95|10
1740448880000|2025-02-25 02:01:20|30.15|29.98|30.17|30|30.18|30.01|30.15|29.98|12
1740448890000|2025-02-25 02:01:30|30.18|30.01|30.19|30.02|30.19|30.02|30.17|30|6
1740448900000|2025-02-25 02:01:40|30.2|30.03|30.21|30.04|30.22|30.05|30.19|30.02|10
1740448910000|2025-02-25 02:01:50|30.2|30.03|30.22|30.05|30.22|30.05|30.2|30.03|3
1740448920000|2025-02-25 02:02:00|30.21|30.04|30.2|30.03|30.21|30.04|30.18|30.01|8
1740448930000|2025-02-25 02:02:10|30.21|30.04|30.26|30.09|30.26|30.09|30.21|30.04|10
1740448940000|2025-02-25 02:02:20|30.25|30.08|30.27|30.1|30.28|30.11|30.25|30.08|6
1740448950000|2025-02-25 02:02:30|30.28|30.11|30.29|30.12|30.3|30.13|30.28|30.11|8
1740448960000|2025-02-25 02:02:40|30.28|30.11|30.29|30.12|30.3|30.13|30.28|30.11|5
1740448970000|2025-02-25 02:02:50|30.3|30.13|30.29|30.12|30.3|30.13|30.26|30.09|8
1740448980000|2025-02-25 02:03:00|30.28|30.11|30.25|30.08|30.29|30.12|30.25|30.08|15
1740448990000|2025-02-25 02:03:10|30.24|30.07|30.25|30.08|30.26|30.09|30.24|30.07|7
1740449000000|2025-02-25 02:03:20|30.24|30.07|30.25|30.08|30.25|30.08|30.24|30.07|4
1740449010000|2025-02-25 02:03:30|30.24|30.07|30.26|30.09|30.26|30.09|30.24|30.07|5
1740449020000|2025-02-25 02:03:40|30.27|30.1|30.31|30.14|30.32|30.15|30.27|30.1|9
1740449030000|2025-02-25 02:03:50|30.32|30.15|30.32|30.15|30.33|30.16|30.31|30.14|9
1740449040000|2025-02-25 02:04:00|30.31|30.14|30.26|30.09|30.31|30.14|30.26|30.09|10
1740449050000|2025-02-25 02:04:10|30.24|30.07|30.29|30.12|30.29|30.12|30.24|30.07|7
1740449060000|2025-02-25 02:04:20|30.28|30.11|30.27|30.1|30.29|30.12|30.27|30.1|10
1740449070000|2025-02-25 02:04:30|30.26|30.09|30.24|30.07|30.26|30.09|30.24|30.07|6
1740449080000|2025-02-25 02:04:40|30.25|30.08|30.28|30.11|30.28|30.11|30.25|30.08|2
1740449090000|2025-02-25 02:04:50|30.27|30.1|30.28|30.11|30.28|30.11|30.25|30.08|6
1740449100000|2025-02-25 02:05:00|30.29|30.12|30.28|30.11|30.3|30.13|30.26|30.09|9
1740449110000|2025-02-25 02:05:10|30.29|30.12|30.29|30.12|30.29|30.12|30.29|30.12|1
1740449120000|2025-02-25 02:05:20|30.31|30.14|30.32|30.15|30.32|30.15|30.31|30.14|2
1740449130000|2025-02-25 02:05:30|30.34|30.17|30.32|30.15|30.34|30.17|30.32|30.15|2
1740449140000|2025-02-25 02:05:40|30.31|30.14|30.32|30.15|30.32|30.15|30.31|30.14|2
1740449150000|2025-02-25 02:05:50|30.33|30.16|30.33|30.16|30.33|30.16|30.33|30.16|1
1740449160000|2025-02-25 02:06:00|30.34|30.17|30.3|30.13|30.34|30.17|30.3|30.13|7
1740449170000|2025-02-25 02:06:10|30.31|30.14|30.29|30.12|30.31|30.14|30.29|30.12|5
1740449180000|2025-02-25 02:06:20|30.27|30.1|30.3|30.13|30.3|30.13|30.26|30.09|7
1740449190000|2025-02-25 02:06:30|30.31|30.14|30.31|30.14|30.31|30.14|30.3|30.13|5
1740449200000|2025-02-25 02:06:40|30.29|30.12|30.31|30.14|30.31|30.14|30.29|30.12|3
1740449210000|2025-02-25 02:06:50|30.32|30.15|30.32|30.15|30.32|30.15|30.32|30.15|1
1740449220000|2025-02-25 02:07:00|30.3|30.13|30.27|30.1|30.31|30.14|30.26|30.09|7
1740449230000|2025-02-25 02:07:10|30.28|30.11|30.26|30.09|30.29|30.12|30.26|30.09|7
1740449240000|2025-02-25 02:07:20|30.27|30.1|30.25|30.08|30.27|30.1|30.23|30.06|8
1740449250000|2025-02-25 02:07:30|30.24|30.07|30.24|30.07|30.24|30.07|30.23|30.06|3
1740449260000|2025-02-25 02:07:40|30.23|30.06|30.25|30.08|30.25|30.08|30.23|30.06|5
1740449270000|2025-02-25 02:07:50|30.26|30.09|30.25|30.08|30.26|30.09|30.24|30.07|4
1740449280000|2025-02-25 02:08:00|30.23|30.06|30.22|30.05|30.24|30.07|30.2|30.03|9
1740449290000|2025-02-25 02:08:10|30.23|30.06|30.2|30.03|30.23|30.06|30.2|30.03|8
1740449300000|2025-02-25 02:08:20|30.21|30.04|30.21|30.04|30.21|30.04|30.21|30.04|1
1740449320000|2025-02-25 02:08:40|30.2|30.03|30.22|30.05|30.22|30.05|30.2|30.03|5
1740449330000|2025-02-25 02:08:50|30.23|30.06|30.24|30.07|30.26|30.09|30.23|30.06|4
1740449340000|2025-02-25 02:09:00|30.25|30.08|30.23|30.06|30.27|30.1|30.23|30.06|9
1740449350000|2025-02-25 02:09:10|30.24|30.07|30.24|30.07|30.28|30.11|30.24|30.07|7
1740449360000|2025-02-25 02:09:20|30.23|30.06|30.26|30.09|30.26|30.09|30.23|30.06|6
1740449370000|2025-02-25 02:09:30|30.24|30.07|30.23|30.06|30.25|30.08|30.23|30.06|4
1740449380000|2025-02-25 02:09:40|30.22|30.05|30.2|30.03|30.22|30.05|30.2|30.03|7
1740449390000|2025-02-25 02:09:50|30.23|30.06|30.2|30.03|30.23|30.06|30.2|30.03|5
1740449400000|2025-02-25 02:10:00|30.19|30.02|30.17|30|30.19|30.02|30.16|29.99|10
1740449410000|2025-02-25 02:10:10|30.2|30.03|30.21|30.04|30.22|30.05|30.17|30|14
1740449420000|2025-02-25 02:10:20|30.22|30.05|30.21|30.04|30.22|30.05|30.21|30.04|10
1740449430000|2025-02-25 02:10:30|30.22|30.05|30.17|30|30.22|30.05|30.17|30|6
1740449440000|2025-02-25 02:10:40|30.15|29.98|30.15|29.98|30.16|29.99|30.15|29.98|3
1740449450000|2025-02-25 02:10:50|30.16|29.99|30.16|29.99|30.16|29.99|30.15|29.98|3
1740449460000|2025-02-25 02:11:00|30.15|29.98|30.17|30|30.19|30.02|30.15|29.98|8
1740449470000|2025-02-25 02:11:10|30.16|29.99|30.15|29.98|30.16|29.99|30.14|29.97|8
1740449480000|2025-02-25 02:11:20|30.16|29.99|30.21|30.04|30.21|30.04|30.16|29.99|14
1740449490000|2025-02-25 02:11:30|30.22|30.05|30.18|30.01|30.22|30.05|30.18|30.01|8
1740449510000|2025-02-25 02:11:50|30.17|30|30.18|30.01|30.18|30.01|30.17|30|2
1740449520000|2025-02-25 02:12:00|30.19|30.02|30.14|29.97|30.19|30.02|30.14|29.97|9
1740449530000|2025-02-25 02:12:10|30.13|29.96|30.12|29.95|30.14|29.97|30.09|29.92|11
1740449540000|2025-02-25 02:12:20|30.11|29.94|30.1|29.93|30.12|29.95|30.1|29.93|6
1740449550000|2025-02-25 02:12:30|30.09|29.92|30.09|29.92|30.1|29.93|30.09|29.92|3
1740449560000|2025-02-25 02:12:40|30.07|29.9|30.07|29.9|30.08|29.91|30.06|29.89|7
1740449570000|2025-02-25 02:12:50|30.1|29.93|30.1|29.93|30.1|29.93|30.08|29.91|8
1740449580000|2025-02-25 02:13:00|30.11|29.94|30.07|29.9|30.11|29.94|30.07|29.9|8
1740449590000|2025-02-25 02:13:10|30.08|29.91|30.06|29.89|30.09|29.92|30.06|29.89|5
1740449600000|2025-02-25 02:13:20|30.07|29.9|30.07|29.9|30.08|29.91|30.05|29.88|8
1740449610000|2025-02-25 02:13:30|30.06|29.89|30.04|29.87|30.06|29.89|30.03|29.86|6
1740449620000|2025-02-25 02:13:40|30.05|29.88|30.04|29.87|30.05|29.88|30.03|29.86|6
1740449630000|2025-02-25 02:13:50|30.05|29.88|30.04|29.87|30.05|29.88|30.04|29.87|2
1740449640000|2025-02-25 02:14:00|30.03|29.86|30.03|29.86|30.04|29.87|30.03|29.86|3
1740449650000|2025-02-25 02:14:10|30.04|29.87|30.04|29.87|30.05|29.88|30.03|29.86|5
1740449660000|2025-02-25 02:14:20|30.05|29.88|30.03|29.86|30.05|29.88|30.03|29.86|8
1740449670000|2025-02-25 02:14:30|30.02|29.85|30.02|29.85|30.02|29.85|30.02|29.85|1
1740449680000|2025-02-25 02:14:40|30|29.83|30|29.83|30|29.83|30|29.83|1
1740449690000|2025-02-25 02:14:50|30.04|29.87|29.99|29.82|30.04|29.87|29.99|29.82|6
1740449700000|2025-02-25 02:15:00|30|29.83|30|29.83|30|29.83|29.99|29.82|7
1740449710000|2025-02-25 02:15:10|29.99|29.82|30|29.83|30|29.83|29.99|29.82|2
1740449720000|2025-02-25 02:15:20|29.97|29.8|29.97|29.8|29.97|29.8|29.96|29.79|3
1740449730000|2025-02-25 02:15:30|29.96|29.79|29.95|29.78|29.97|29.8|29.95|29.78|4
1740449740000|2025-02-25 02:15:40|29.96|29.79|29.94|29.77|29.96|29.79|29.94|29.77|3
1740449750000|2025-02-25 02:15:50|29.93|29.76|29.95|29.78|29.95|29.78|29.91|29.74|10
1740449760000|2025-02-25 02:16:00|29.94|29.77|29.97|29.8|29.99|29.82|29.93|29.76|6
1740449770000|2025-02-25 02:16:10|29.96|29.79|30|29.83|30|29.83|29.95|29.78|12
1740449780000|2025-02-25 02:16:20|30.01|29.84|30.03|29.86|30.03|29.86|30.01|29.84|6
1740449790000|2025-02-25 02:16:30|30.01|29.84|30.02|29.85|30.02|29.85|30|29.83|8
1740449800000|2025-02-25 02:16:40|30|29.83|30.02|29.85|30.02|29.85|30|29.83|7
1740449810000|2025-02-25 02:16:50|30.04|29.87|30.03|29.86|30.06|29.89|30.02|29.85|12
1740449820000|2025-02-25 02:17:00|30.01|29.84|30.01|29.84|30.03|29.86|30.01|29.84|7
1740449830000|2025-02-25 02:17:10|30.03|29.86|30|29.83|30.03|29.86|29.99|29.82|14
1740449840000|2025-02-25 02:17:20|29.99|29.82|29.97|29.8|29.99|29.82|29.96|29.79|8
1740449850000|2025-02-25 02:17:30|29.96|29.79|29.93|29.76|29.96|29.79|29.92|29.75|5
1740449860000|2025-02-25 02:17:40|29.92|29.75|29.91|29.74|29.92|29.75|29.89|29.72|6
1740449870000|2025-02-25 02:17:50|29.92|29.75|29.92|29.75|29.92|29.75|29.91|29.74|3
1740449880000|2025-02-25 02:18:00|29.91|29.74|29.87|29.7|29.91|29.74|29.87|29.7|7
1740449890000|2025-02-25 02:18:10|29.85|29.68|29.87|29.7|29.89|29.72|29.85|29.68|12
1740449900000|2025-02-25 02:18:20|29.86|29.69|29.83|29.66|29.87|29.7|29.83|29.66|5
1740449910000|2025-02-25 02:18:30|29.84|29.67|29.82|29.65|29.84|29.67|29.81|29.64|8
1740449920000|2025-02-25 02:18:40|29.81|29.64|29.8|29.63|29.82|29.65|29.8|29.63|5
1740449930000|2025-02-25 02:18:50|29.81|29.64|29.83|29.66|29.84|29.67|29.8|29.63|9
1740449940000|2025-02-25 02:19:00|29.88|29.71|29.81|29.64|29.88|29.71|29.81|29.64|10
1740449950000|2025-02-25 02:19:10|29.8|29.63|29.8|29.63|29.81|29.64|29.79|29.62|5
1740449960000|2025-02-25 02:19:20|29.79|29.62|29.79|29.62|29.8|29.63|29.79|29.62|5
1740449970000|2025-02-25 02:19:30|29.8|29.63|29.79|29.62|29.82|29.65|29.79|29.62|5
1740449980000|2025-02-25 02:19:40|29.8|29.63|29.79|29.62|29.83|29.66|29.79|29.62|10
1740449990000|2025-02-25 02:19:50|29.8|29.63|29.83|29.66|29.83|29.66|29.8|29.63|4
1740450000000|2025-02-25 02:20:00|29.82|29.65|29.79|29.62|29.82|29.65|29.79|29.62|6
1740450010000|2025-02-25 02:20:10|29.78|29.61|29.8|29.63|29.8|29.63|29.77|29.6|10
1740450020000|2025-02-25 02:20:20|29.83|29.66|29.83|29.66|29.84|29.67|29.8|29.63|10
1740450030000|2025-02-25 02:20:30|29.85|29.68|29.82|29.65|29.85|29.68|29.82|29.65|5
1740450040000|2025-02-25 02:20:40|29.83|29.66|29.81|29.64|29.83|29.66|29.81|29.64|5
1740450050000|2025-02-25 02:20:50|29.84|29.67|29.84|29.67|29.85|29.68|29.82|29.65|8
1740450060000|2025-02-25 02:21:00|29.85|29.68|29.85|29.68|29.86|29.69|29.84|29.67|7
1740450070000|2025-02-25 02:21:10|29.83|29.66|29.85|29.68|29.86|29.69|29.83|29.66|5
1740450090000|2025-02-25 02:21:30|29.78|29.61|29.77|29.6|29.78|29.61|29.76|29.59|8
1740450100000|2025-02-25 02:21:40|29.81|29.64|29.78|29.61|29.81|29.64|29.78|29.61|3
1740450120000|2025-02-25 02:22:00|29.8|29.63|29.78|29.61|29.82|29.65|29.77|29.6|10
1740450130000|2025-02-25 02:22:10|29.77|29.6|29.76|29.59|29.78|29.61|29.76|29.59|5
1740450140000|2025-02-25 02:22:20|29.75|29.58|29.76|29.59|29.77|29.6|29.75|29.58|5
1740450150000|2025-02-25 02:22:30|29.75|29.58|29.75|29.58|29.76|29.59|29.75|29.58|9
1740450160000|2025-02-25 02:22:40|29.76|29.59|29.77|29.6|29.79|29.62|29.76|29.59|5
1740450170000|2025-02-25 02:22:50|29.78|29.61|29.75|29.58|29.79|29.62|29.75|29.58|8
1740450180000|2025-02-25 02:23:00|29.76|29.59|29.76|29.59|29.76|29.59|29.75|29.58|3
1740450190000|2025-02-25 02:23:10|29.75|29.58|29.77|29.6|29.77|29.6|29.74|29.57|7
1740450200000|2025-02-25 02:23:20|29.76|29.59|29.84|29.67|29.84|29.67|29.76|29.59|19
1740450210000|2025-02-25 02:23:30|29.83|29.66|29.82|29.65|29.86|29.69|29.82|29.65|10
1740450220000|2025-02-25 02:23:40|29.83|29.66|29.83|29.66|29.86|29.69|29.83|29.66|5
1740450230000|2025-02-25 02:23:50|29.84|29.67|29.82|29.65|29.85|29.68|29.81|29.64|13
1740450240000|2025-02-25 02:24:00|29.81|29.64|29.85|29.68|29.85|29.68|29.81|29.64|9
1740450250000|2025-02-25 02:24:10|29.84|29.67|29.83|29.66|29.87|29.7|29.83|29.66|17
1740450260000|2025-02-25 02:24:20|29.84|29.67|29.84|29.67|29.85|29.68|29.83|29.66|7
1740450270000|2025-02-25 02:24:30|29.85|29.68|29.81|29.64|29.85|29.68|29.81|29.64|8
1740450280000|2025-02-25 02:24:40|29.83|29.66|29.82|29.65|29.85|29.68|29.82|29.65|7
1740450290000|2025-02-25 02:24:50|29.83|29.66|29.83|29.66|29.83|29.66|29.82|29.65|3
1740450300000|2025-02-25 02:25:00|29.84|29.67|29.84|29.67|29.87|29.7|29.82|29.65|15
1740450310000|2025-02-25 02:25:10|29.85|29.68|29.9|29.73|29.9|29.73|29.84|29.67|10
1740450320000|2025-02-25 02:25:20|29.87|29.7|29.88|29.71|29.89|29.72|29.87|29.7|4
1740450330000|2025-02-25 02:25:30|29.89|29.72|29.87|29.7|29.89|29.72|29.87|29.7|7
1740450340000|2025-02-25 02:25:40|29.88|29.71|29.9|29.73|29.91|29.74|29.88|29.71|5
1740450350000|2025-02-25 02:25:50|29.91|29.74|29.93|29.76|29.95|29.78|29.91|29.74|6
1740450360000|2025-02-25 02:26:00|29.91|29.74|29.91|29.74|29.93|29.76|29.9|29.73|7
1740450370000|2025-02-25 02:26:10|29.89|29.72|29.93|29.76|29.94|29.77|29.89|29.72|8
1740450380000|2025-02-25 02:26:20|29.92|29.75|29.95|29.78|29.96|29.79|29.92|29.75|8
1740450390000|2025-02-25 02:26:30|29.97|29.8|29.94|29.77|29.97|29.8|29.94|29.77|8
1740450400000|2025-02-25 02:26:40|29.93|29.76|29.94|29.77|29.94|29.77|29.92|29.75|4
1740450410000|2025-02-25 02:26:50|29.92|29.75|29.93|29.76|29.93|29.76|29.92|29.75|2
1740450420000|2025-02-25 02:27:00|29.94|29.77|29.9|29.73|29.94|29.77|29.89|29.72|7
1740450430000|2025-02-25 02:27:10|29.88|29.71|29.89|29.72|29.9|29.73|29.88|29.71|8
1740450440000|2025-02-25 02:27:20|29.88|29.71|29.89|29.72|29.89|29.72|29.87|29.7|4
1740450450000|2025-02-25 02:27:30|29.88|29.71|29.87|29.7|29.88|29.71|29.87|29.7|6
1740450460000|2025-02-25 02:27:40|29.85|29.68|29.86|29.69|29.86|29.69|29.85|29.68|4
1740450470000|2025-02-25 02:27:50|29.87|29.7|29.86|29.69|29.87|29.7|29.85|29.68|10
1740450480000|2025-02-25 02:28:00|29.87|29.7|29.9|29.73|29.9|29.73|29.87|29.7|9
1740450500000|2025-02-25 02:28:20|29.89|29.72|29.87|29.7|29.89|29.72|29.87|29.7|3
1740450510000|2025-02-25 02:28:30|29.85|29.68|29.89|29.72|29.89|29.72|29.85|29.68|6
1740450520000|2025-02-25 02:28:40|29.88|29.71|29.89|29.72|29.91|29.74|29.86|29.69|15
1740450530000|2025-02-25 02:28:50|29.91|29.74|29.92|29.75|29.94|29.77|29.9|29.73|14
1740450540000|2025-02-25 02:29:00|29.91|29.74|29.96|29.79|29.97|29.8|29.9|29.73|9
1740450550000|2025-02-25 02:29:10|29.95|29.78|29.97|29.8|29.98|29.81|29.95|29.78|6
1740450560000|2025-02-25 02:29:20|29.98|29.81|29.99|29.82|29.99|29.82|29.98|29.81|8
1740450570000|2025-02-25 02:29:30|29.98|29.81|29.97|29.8|30|29.83|29.97|29.8|5
1740450580000|2025-02-25 02:29:40|29.98|29.81|30|29.83|30.02|29.85|29.98|29.81|6
1740450600000|2025-02-25 02:30:00|30.01|29.84|30.03|29.86|30.05|29.88|30|29.83|8
1740450610000|2025-02-25 02:30:10|30.02|29.85|30.04|29.87|30.05|29.88|30.02|29.85|8
1740450620000|2025-02-25 02:30:20|30.03|29.86|30.04|29.87|30.04|29.87|30.02|29.85|6
1740450630000|2025-02-25 02:30:30|30.05|29.88|30.05|29.88|30.08|29.91|30.05|29.88|4
1740450640000|2025-02-25 02:30:40|30.03|29.86|30.03|29.86|30.04|29.87|30.03|29.86|3
1740450650000|2025-02-25 02:30:50|30.02|29.85|30.05|29.88|30.05|29.88|30|29.83|5
1740450660000|2025-02-25 02:31:00|30.06|29.89|30.02|29.85|30.06|29.89|30.01|29.84|12
1740450670000|2025-02-25 02:31:10|30.01|29.84|29.98|29.81|30.01|29.84|29.98|29.81|4
1740450680000|2025-02-25 02:31:20|29.99|29.82|29.99|29.82|30|29.83|29.98|29.81|4
1740450690000|2025-02-25 02:31:30|30|29.83|29.98|29.81|30|29.83|29.98|29.81|11
1740450700000|2025-02-25 02:31:40|30.01|29.84|29.97|29.8|30.01|29.84|29.97|29.8|8
1740450710000|2025-02-25 02:31:50|29.96|29.79|29.97|29.8|29.99|29.82|29.96|29.79|6
1740450720000|2025-02-25 02:32:00|29.96|29.79|29.95|29.78|29.96|29.79|29.95|29.78|2
1740450730000|2025-02-25 02:32:10|29.94|29.77|29.97|29.8|29.99|29.82|29.94|29.77|13
1740450740000|2025-02-25 02:32:20|29.96|29.79|30.05|29.88|30.05|29.88|29.96|29.79|14
1740450750000|2025-02-25 02:32:30|30.06|29.89|30.12|29.95|30.12|29.95|30.05|29.88|11
1740450760000|2025-02-25 02:32:40|30.14|29.97|30.16|29.99|30.17|30|30.12|29.95|10
1740450770000|2025-02-25 02:32:50|30.18|30.01|30.19|30.02|30.22|30.05|30.17|30|8
1740450780000|2025-02-25 02:33:00|30.18|30.01|30.22|30.05|30.22|30.05|30.18|30.01|9
1740450790000|2025-02-25 02:33:10|30.21|30.04|30.22|30.05|30.23|30.06|30.19|30.02|11
1740450800000|2025-02-25 02:33:20|30.24|30.07|30.19|30.02|30.24|30.07|30.19|30.02|12
1740450810000|2025-02-25 02:33:30|30.2|30.03|30.21|30.04|30.22|30.05|30.18|30.01|10
1740450820000|2025-02-25 02:33:40|30.2|30.03|30.23|30.06|30.23|30.06|30.2|30.03|8
1740450830000|2025-02-25 02:33:50|30.24|30.07|30.22|30.05|30.25|30.08|30.22|30.05|8
1740450840000|2025-02-25 02:34:00|30.21|30.04|30.19|30.02|30.23|30.06|30.18|30.01|14
1740450850000|2025-02-25 02:34:10|30.2|30.03|30.16|29.99|30.2|30.03|30.14|29.97|8
1740450860000|2025-02-25 02:34:20|30.18|30.01|30.17|30|30.2|30.03|30.17|30|8
1740450870000|2025-02-25 02:34:30|30.18|30.01|30.15|29.98|30.18|30.01|30.15|29.98|3
1740450880000|2025-02-25 02:34:40|30.16|29.99|30.17|30|30.19|30.02|30.15|29.98|8
1740450890000|2025-02-25 02:34:50|30.16|29.99|30.18|30.01|30.2|30.03|30.16|29.99|6
1740450900000|2025-02-25 02:35:00|30.21|30.04|30.19|30.02|30.23|30.06|30.17|30|12
1740450910000|2025-02-25 02:35:10|30.2|30.03|30.25|30.08|30.25|30.08|30.2|30.03|6
1740450920000|2025-02-25 02:35:20|30.24|30.07|30.19|30.02|30.24|30.07|30.18|30.01|17
1740450930000|2025-02-25 02:35:30|30.2|30.03|30.19|30.02|30.2|30.03|30.17|30|9
1740450940000|2025-02-25 02:35:40|30.2|30.03|30.23|30.06|30.23|30.06|30.2|30.03|10
1740450950000|2025-02-25 02:35:50|30.22|30.05|30.21|30.04|30.23|30.06|30.21|30.04|3
1740450960000|2025-02-25 02:36:00|30.22|30.05|30.17|30|30.22|30.05|30.17|30|9
1740450970000|2025-02-25 02:36:10|30.18|30.01|30.17|30|30.18|30.01|30.16|29.99|8
1740450980000|2025-02-25 02:36:20|30.19|30.02|30.17|30|30.19|30.02|30.16|29.99|10
1740450990000|2025-02-25 02:36:30|30.16|29.99|30.17|30|30.18|30.01|30.16|29.99|7
1740451000000|2025-02-25 02:36:40|30.19|30.02|30.19|30.02|30.22|30.05|30.18|30.01|10
1740451010000|2025-02-25 02:36:50|30.22|30.05|30.21|30.04|30.22|30.05|30.2|30.03|6
1740451020000|2025-02-25 02:37:00|30.22|30.05|30.19|30.02|30.22|30.05|30.18|30.01|12
1740451030000|2025-02-25 02:37:10|30.2|30.03|30.2|30.03|30.22|30.05|30.2|30.03|4
1740451040000|2025-02-25 02:37:20|30.21|30.04|30.23|30.06|30.23|30.06|30.21|30.04|3
1740451050000|2025-02-25 02:37:30|30.22|30.05|30.21|30.04|30.25|30.08|30.21|30.04|5
1740451060000|2025-02-25 02:37:40|30.22|30.05|30.23|30.06|30.24|30.07|30.22|30.05|6
1740451070000|2025-02-25 02:37:50|30.21|30.04|30.22|30.05|30.23|30.06|30.21|30.04|6
1740451080000|2025-02-25 02:38:00|30.23|30.06|30.2|30.03|30.23|30.06|30.2|30.03|4
1740451090000|2025-02-25 02:38:10|30.21|30.04|30.22|30.05|30.22|30.05|30.2|30.03|4
1740451100000|2025-02-25 02:38:20|30.23|30.06|30.21|30.04|30.23|30.06|30.2|30.03|6
1740451110000|2025-02-25 02:38:30|30.22|30.05|30.22|30.05|30.23|30.06|30.22|30.05|3
1740451120000|2025-02-25 02:38:40|30.23|30.06|30.23|30.06|30.23|30.06|30.23|30.06|1
1740451130000|2025-02-25 02:38:50|30.22|30.05|30.22|30.05|30.25|30.08|30.22|30.05|3
1740451140000|2025-02-25 02:39:00|30.2|30.03|30.2|30.03|30.21|30.04|30.2|30.03|3
1740451150000|2025-02-25 02:39:10|30.21|30.04|30.16|29.99|30.21|30.04|30.16|29.99|10
1740451160000|2025-02-25 02:39:20|30.15|29.98|30.16|29.99|30.16|29.99|30.15|29.98|4
1740451170000|2025-02-25 02:39:30|30.17|30|30.19|30.02|30.19|30.02|30.17|30|5
1740451180000|2025-02-25 02:39:40|30.2|30.03|30.18|30.01|30.2|30.03|30.18|30.01|2
1740451190000|2025-02-25 02:39:50|30.19|30.02|30.18|30.01|30.2|30.03|30.18|30.01|6
1740451200000|2025-02-25 02:40:00|30.17|30|30.2|30.03|30.2|30.03|30.16|29.99|9
1740451210000|2025-02-25 02:40:10|30.19|30.02|30.23|30.06|30.24|30.07|30.19|30.02|12
1740451220000|2025-02-25 02:40:20|30.24|30.07|30.24|30.07|30.26|30.09|30.24|30.07|9
1740451230000|2025-02-25 02:40:30|30.25|30.08|30.26|30.09|30.26|30.09|30.25|30.08|2
1740451240000|2025-02-25 02:40:40|30.25|30.08|30.25|30.08|30.25|30.08|30.25|30.08|1
1740451250000|2025-02-25 02:40:50|30.27|30.1|30.26|30.09|30.27|30.1|30.26|30.09|2
1740451260000|2025-02-25 02:41:00|30.25|30.08|30.22|30.05|30.25|30.08|30.2|30.03|7
1740451270000|2025-02-25 02:41:10|30.23|30.06|30.24|30.07|30.26|30.09|30.23|30.06|10
1740451280000|2025-02-25 02:41:20|30.25|30.08|30.26|30.09|30.27|30.1|30.25|30.08|8
1740451290000|2025-02-25 02:41:30|30.27|30.1|30.27|30.1|30.28|30.11|30.25|30.08|9
1740451300000|2025-02-25 02:41:40|30.28|30.11|30.3|30.13|30.32|30.15|30.27|30.1|11
1740451310000|2025-02-25 02:41:50|30.29|30.12|30.29|30.12|30.3|30.13|30.27|30.1|9
1740451320000|2025-02-25 02:42:00|30.28|30.11|30.26|30.09|30.28|30.11|30.24|30.07|7
1740451330000|2025-02-25 02:42:10|30.27|30.1|30.27|30.1|30.29|30.12|30.26|30.09|6
1740451340000|2025-02-25 02:42:20|30.28|30.11|30.29|30.12|30.31|30.14|30.28|30.11|4
1740451360000|2025-02-25 02:42:40|30.31|30.14|30.31|30.14|30.31|30.14|30.29|30.12|5
1740451380000|2025-02-25 02:43:00|30.3|30.13|30.3|30.13|30.3|30.13|30.29|30.12|3
1740451390000|2025-02-25 02:43:10|30.31|30.14|30.31|30.14|30.31|30.14|30.3|30.13|3
1740451400000|2025-02-25 02:43:20|30.32|30.15|30.32|30.15|30.33|30.16|30.32|30.15|3
1740451410000|2025-02-25 02:43:30|30.33|30.16|30.33|30.16|30.34|30.17|30.32|30.15|5
1740451420000|2025-02-25 02:43:40|30.34|30.17|30.33|30.16|30.34|30.17|30.33|30.16|4
1740451430000|2025-02-25 02:43:50|30.34|30.17|30.32|30.15|30.34|30.17|30.32|30.15|3
1740451450000|2025-02-25 02:44:10|30.33|30.16|30.34|30.17|30.35|30.18|30.32|30.15|7
1740451460000|2025-02-25 02:44:20|30.33|30.16|30.34|30.17|30.35|30.18|30.33|30.16|4
1740451470000|2025-02-25 02:44:30|30.35|30.18|30.33|30.16|30.35|30.18|30.33|30.16|2
1740451480000|2025-02-25 02:44:40|30.34|30.17|30.36|30.19|30.36|30.19|30.32|30.15|7
1740451490000|2025-02-25 02:44:50|30.37|30.2|30.37|30.2|30.37|30.2|30.37|30.2|1
1740451500000|2025-02-25 02:45:00|30.36|30.19|30.35|30.18|30.37|30.2|30.35|30.18|5
1740451510000|2025-02-25 02:45:10|30.36|30.19|30.37|30.2|30.37|30.2|30.35|30.18|6
1740451520000|2025-02-25 02:45:20|30.38|30.21|30.38|30.21|30.38|30.21|30.38|30.21|1
1740451540000|2025-02-25 02:45:40|30.39|30.22|30.39|30.22|30.39|30.22|30.39|30.22|1
1740451560000|2025-02-25 02:46:00|30.38|30.21|30.39|30.22|30.39|30.22|30.37|30.2|4
1740451570000|2025-02-25 02:46:10|30.44|30.27|30.43|30.26|30.46|30.29|30.43|30.26|5
1740451580000|2025-02-25 02:46:20|30.44|30.27|30.43|30.26|30.44|30.27|30.43|30.26|2
1740451590000|2025-02-25 02:46:30|30.44|30.27|30.44|30.27|30.44|30.27|30.44|30.27|1
1740451600000|2025-02-25 02:46:40|30.45|30.28|30.45|30.28|30.45|30.28|30.45|30.28|1
1740451610000|2025-02-25 02:46:50|30.46|30.29|30.47|30.3|30.49|30.32|30.46|30.29|4
1740451620000|2025-02-25 02:47:00|30.48|30.31|30.49|30.32|30.49|30.32|30.48|30.31|2
1740451630000|2025-02-25 02:47:10|30.48|30.31|30.5|30.33|30.5|30.33|30.48|30.31|5
1740451640000|2025-02-25 02:47:20|30.49|30.32|30.48|30.31|30.49|30.32|30.48|30.31|2
1740451660000|2025-02-25 02:47:40|30.46|30.29|30.47|30.3|30.48|30.31|30.46|30.29|4
1740451670000|2025-02-25 02:47:50|30.48|30.31|30.5|30.33|30.5|30.33|30.48|30.31|3
1740451680000|2025-02-25 02:48:00|30.49|30.32|30.48|30.31|30.49|30.32|30.47|30.3|6
1740451690000|2025-02-25 02:48:10|30.49|30.32|30.49|30.32|30.49|30.32|30.47|30.3|9
1740451700000|2025-02-25 02:48:20|30.48|30.31|30.47|30.3|30.51|30.34|30.47|30.3|7
1740451710000|2025-02-25 02:48:30|30.46|30.29|30.45|30.28|30.48|30.31|30.45|30.28|11
1740451720000|2025-02-25 02:48:40|30.46|30.29|30.42|30.25|30.49|30.32|30.42|30.25|9
1740451730000|2025-02-25 02:48:50|30.43|30.26|30.42|30.25|30.43|30.26|30.4|30.23|7
1740451740000|2025-02-25 02:49:00|30.43|30.26|30.44|30.27|30.46|30.29|30.42|30.25|9
1740451750000|2025-02-25 02:49:10|30.45|30.28|30.49|30.32|30.5|30.33|30.45|30.28|9
1740451760000|2025-02-25 02:49:20|30.52|30.35|30.48|30.31|30.52|30.35|30.48|30.31|7
1740451770000|2025-02-25 02:49:30|30.49|30.32|30.48|30.31|30.49|30.32|30.46|30.29|6
1740451780000|2025-02-25 02:49:40|30.47|30.3|30.46|30.29|30.47|30.3|30.44|30.27|5
1740451800000|2025-02-25 02:50:00|30.48|30.31|30.48|30.31|30.48|30.31|30.48|30.31|1
1740451810000|2025-02-25 02:50:10|30.47|30.3|30.45|30.28|30.48|30.31|30.45|30.28|5
1740451820000|2025-02-25 02:50:20|30.46|30.29|30.46|30.29|30.48|30.31|30.46|30.29|3
1740451830000|2025-02-25 02:50:30|30.47|30.3|30.47|30.3|30.47|30.3|30.47|30.3|1
1740451850000|2025-02-25 02:50:50|30.48|30.31|30.48|30.31|30.48|30.31|30.48|30.31|1
1740451860000|2025-02-25 02:51:00|30.45|30.28|30.44|30.27|30.45|30.28|30.43|30.26|4
1740451870000|2025-02-25 02:51:10|30.42|30.25|30.41|30.24|30.43|30.26|30.41|30.24|4
1740451880000|2025-02-25 02:51:20|30.42|30.25|30.42|30.25|30.42|30.25|30.42|30.25|1
1740451890000|2025-02-25 02:51:30|30.45|30.28|30.47|30.3|30.47|30.3|30.42|30.25|13
1740451900000|2025-02-25 02:51:40|30.45|30.28|30.45|30.28|30.45|30.28|30.44|30.27|3
1740451910000|2025-02-25 02:51:50|30.44|30.27|30.44|30.27|30.44|30.27|30.44|30.27|1
1740451920000|2025-02-25 02:52:00|30.42|30.25|30.42|30.25|30.42|30.25|30.41|30.24|3
1740451930000|2025-02-25 02:52:10|30.41|30.24|30.41|30.24|30.41|30.24|30.41|30.24|1
1740451940000|2025-02-25 02:52:20|30.42|30.25|30.4|30.23|30.42|30.25|30.4|30.23|3
1740451950000|2025-02-25 02:52:30|30.39|30.22|30.46|30.29|30.46|30.29|30.39|30.22|11
1740451960000|2025-02-25 02:52:40|30.45|30.28|30.46|30.29|30.46|30.29|30.45|30.28|2
1740451970000|2025-02-25 02:52:50|30.45|30.28|30.45|30.28|30.45|30.28|30.45|30.28|1
1740451990000|2025-02-25 02:53:10|30.44|30.27|30.44|30.27|30.45|30.28|30.44|30.27|5
1740452000000|2025-02-25 02:53:20|30.45|30.28|30.46|30.29|30.47|30.3|30.45|30.28|6
1740452010000|2025-02-25 02:53:30|30.45|30.28|30.47|30.3|30.47|30.3|30.45|30.28|3
1740452020000|2025-02-25 02:53:40|30.48|30.31|30.49|30.32|30.49|30.32|30.47|30.3|4
1740452030000|2025-02-25 02:53:50|30.52|30.35|30.51|30.34|30.52|30.35|30.5|30.33|4
1740452040000|2025-02-25 02:54:00|30.5|30.33|30.5|30.33|30.5|30.33|30.49|30.32|3
1740452050000|2025-02-25 02:54:10|30.52|30.35|30.51|30.34|30.53|30.36|30.5|30.33|8
1740452060000|2025-02-25 02:54:20|30.5|30.33|30.5|30.33|30.51|30.34|30.5|30.33|3
1740452070000|2025-02-25 02:54:30|30.49|30.32|30.5|30.33|30.5|30.33|30.49|30.32|2
1740452080000|2025-02-25 02:54:40|30.49|30.32|30.49|30.32|30.49|30.32|30.49|30.32|1
1740452090000|2025-02-25 02:54:50|30.48|30.31|30.48|30.31|30.48|30.31|30.48|30.31|1
1740452110000|2025-02-25 02:55:10|30.51|30.34|30.5|30.33|30.51|30.34|30.5|30.33|2
1740452120000|2025-02-25 02:55:20|30.49|30.32|30.49|30.32|30.5|30.33|30.48|30.31|7
1740452130000|2025-02-25 02:55:30|30.48|30.31|30.48|30.31|30.49|30.32|30.48|30.31|3
1740452140000|2025-02-25 02:55:40|30.49|30.32|30.5|30.33|30.5|30.33|30.49|30.32|2
1740452150000|2025-02-25 02:55:50|30.49|30.32|30.47|30.3|30.5|30.33|30.46|30.29|6
1740452170000|2025-02-25 02:56:10|30.44|30.27|30.42|30.25|30.44|30.27|30.41|30.24|5
1740452180000|2025-02-25 02:56:20|30.41|30.24|30.42|30.25|30.42|30.25|30.41|30.24|4
1740452190000|2025-02-25 02:56:30|30.43|30.26|30.42|30.25|30.43|30.26|30.42|30.25|4
1740452200000|2025-02-25 02:56:40|30.44|30.27|30.43|30.26|30.44|30.27|30.43|30.26|2
1740452210000|2025-02-25 02:56:50|30.44|30.27|30.42|30.25|30.44|30.27|30.42|30.25|3
1740452220000|2025-02-25 02:57:00|30.43|30.26|30.42|30.25|30.43|30.26|30.42|30.25|2
1740452230000|2025-02-25 02:57:10|30.43|30.26|30.43|30.26|30.44|30.27|30.42|30.25|4
1740452240000|2025-02-25 02:57:20|30.42|30.25|30.42|30.25|30.42|30.25|30.41|30.24|5
1740452250000|2025-02-25 02:57:30|30.41|30.24|30.4|30.23|30.42|30.25|30.4|30.23|4
1740452260000|2025-02-25 02:57:40|30.41|30.24|30.41|30.24|30.41|30.24|30.41|30.24|1
1740452270000|2025-02-25 02:57:50|30.42|30.25|30.41|30.24|30.42|30.25|30.41|30.24|4
1740452280000|2025-02-25 02:58:00|30.4|30.23|30.42|30.25|30.42|30.25|30.4|30.23|8
1740452290000|2025-02-25 02:58:10|30.41|30.24|30.39|30.22|30.41|30.24|30.39|30.22|2
1740452300000|2025-02-25 02:58:20|30.4|30.23|30.4|30.23|30.41|30.24|30.4|30.23|3
1740452330000|2025-02-25 02:58:50|30.39|30.22|30.4|30.23|30.4|30.23|30.39|30.22|2
1740452340000|2025-02-25 02:59:00|30.42|30.25|30.42|30.25|30.42|30.25|30.4|30.23|5
1740452350000|2025-02-25 02:59:10|30.41|30.24|30.43|30.26|30.45|30.28|30.41|30.24|5
1740452360000|2025-02-25 02:59:20|30.44|30.27|30.44|30.27|30.44|30.27|30.44|30.27|1
1740452370000|2025-02-25 02:59:30|30.43|30.26|30.44|30.27|30.44|30.27|30.43|30.26|4
1740452400000|2025-02-25 03:00:00|30.42|30.25|30.43|30.26|30.43|30.26|30.42|30.25|2
1740452410000|2025-02-25 03:00:10|30.44|30.27|30.42|30.25|30.44|30.27|30.42|30.25|3
1740452430000|2025-02-25 03:00:30|30.4|30.23|30.4|30.23|30.42|30.25|30.4|30.23|5
1740452440000|2025-02-25 03:00:40|30.39|30.22|30.39|30.22|30.41|30.24|30.39|30.22|7
1740452450000|2025-02-25 03:00:50|30.4|30.23|30.4|30.23|30.42|30.25|30.39|30.22|13
1740452460000|2025-02-25 03:01:00|30.39|30.22|30.39|30.22|30.39|30.22|30.39|30.22|1
1740452480000|2025-02-25 03:01:20|30.42|30.25|30.41|30.24|30.42|30.25|30.41|30.24|2
1740452490000|2025-02-25 03:01:30|30.4|30.23|30.39|30.22|30.4|30.23|30.38|30.21|6
1740452510000|2025-02-25 03:01:50|30.4|30.23|30.4|30.23|30.4|30.23|30.4|30.23|1
1740452520000|2025-02-25 03:02:00|30.41|30.24|30.42|30.25|30.42|30.25|30.41|30.24|2
1740452530000|2025-02-25 03:02:10|30.41|30.24|30.44|30.27|30.44|30.27|30.41|30.24|5
1740452540000|2025-02-25 03:02:20|30.45|30.28|30.46|30.29|30.47|30.3|30.44|30.27|8
1740452550000|2025-02-25 03:02:30|30.45|30.28|30.46|30.29|30.46|30.29|30.45|30.28|2
1740452560000|2025-02-25 03:02:40|30.45|30.28|30.47|30.3|30.48|30.31|30.45|30.28|7
1740452570000|2025-02-25 03:02:50|30.48|30.31|30.47|30.3|30.5|30.33|30.47|30.3|6
1740452580000|2025-02-25 03:03:00|30.48|30.31|30.49|30.32|30.49|30.32|30.45|30.28|10
1740452590000|2025-02-25 03:03:10|30.5|30.33|30.51|30.34|30.54|30.37|30.5|30.33|9
1740452600000|2025-02-25 03:03:20|30.52|30.35|30.53|30.36|30.53|30.36|30.52|30.35|4
1740452610000|2025-02-25 03:03:30|30.52|30.35|30.51|30.34|30.53|30.36|30.5|30.33|8
1740452620000|2025-02-25 03:03:40|30.5|30.33|30.49|30.32|30.5|30.33|30.49|30.32|2
1740452640000|2025-02-25 03:04:00|30.48|30.31|30.48|30.31|30.49|30.32|30.48|30.31|3
1740452650000|2025-02-25 03:04:10|30.46|30.29|30.42|30.25|30.47|30.3|30.42|30.25|6
1740452660000|2025-02-25 03:04:20|30.41|30.24|30.41|30.24|30.41|30.24|30.4|30.23|3
1740452670000|2025-02-25 03:04:30|30.4|30.23|30.4|30.23|30.4|30.23|30.4|30.23|1
1740452680000|2025-02-25 03:04:40|30.41|30.24|30.4|30.23|30.41|30.24|30.39|30.22|4
1740452690000|2025-02-25 03:04:50|30.39|30.22|30.39|30.22|30.39|30.22|30.39|30.22|1
1740452710000|2025-02-25 03:05:10|30.36|30.19|30.35|30.18|30.36|30.19|30.35|30.18|2
1740452720000|2025-02-25 03:05:20|30.34|30.17|30.35|30.18|30.35|30.18|30.34|30.17|4
1740452730000|2025-02-25 03:05:30|30.33|30.16|30.34|30.17|30.34|30.17|30.33|30.16|4
1740452740000|2025-02-25 03:05:40|30.33|30.16|30.34|30.17|30.35|30.18|30.33|30.16|4
1740452750000|2025-02-25 03:05:50|30.35|30.18|30.33|30.16|30.35|30.18|30.33|30.16|3
1740452760000|2025-02-25 03:06:00|30.32|30.15|30.32|30.15|30.32|30.15|30.3|30.13|4
1740452770000|2025-02-25 03:06:10|30.34|30.17|30.32|30.15|30.34|30.17|30.31|30.14|8
1740452780000|2025-02-25 03:06:20|30.31|30.14|30.32|30.15|30.32|30.15|30.3|30.13|4
1740452790000|2025-02-25 03:06:30|30.35|30.18|30.32|30.15|30.35|30.18|30.31|30.14|5
1740452800000|2025-02-25 03:06:40|30.3|30.13|30.3|30.13|30.3|30.13|30.3|30.13|1
1740452810000|2025-02-25 03:06:50|30.31|30.14|30.3|30.13|30.31|30.14|30.3|30.13|2
1740452830000|2025-02-25 03:07:10|30.29|30.12|30.29|30.12|30.29|30.12|30.28|30.11|5
1740452840000|2025-02-25 03:07:20|30.27|30.1|30.26|30.09|30.27|30.1|30.25|30.08|3
1740452850000|2025-02-25 03:07:30|30.27|30.1|30.26|30.09|30.3|30.13|30.25|30.08|10
1740452860000|2025-02-25 03:07:40|30.25|30.08|30.24|30.07|30.26|30.09|30.24|30.07|6
1740452870000|2025-02-25 03:07:50|30.23|30.06|30.24|30.07|30.24|30.07|30.22|30.05|4
1740452880000|2025-02-25 03:08:00|30.28|30.11|30.25|30.08|30.28|30.11|30.24|30.07|7
1740452900000|2025-02-25 03:08:20|30.23|30.06|30.22|30.05|30.23|30.06|30.22|30.05|2
1740452910000|2025-02-25 03:08:30|30.23|30.06|30.22|30.05|30.23|30.06|30.22|30.05|2
1740452920000|2025-02-25 03:08:40|30.21|30.04|30.21|30.04|30.24|30.07|30.2|30.03|11
1740452930000|2025-02-25 03:08:50|30.19|30.02|30.2|30.03|30.2|30.03|30.19|30.02|2
1740452940000|2025-02-25 03:09:00|30.21|30.04|30.2|30.03|30.21|30.04|30.2|30.03|4
1740452950000|2025-02-25 03:09:10|30.21|30.04|30.21|30.04|30.21|30.04|30.2|30.03|5
1740452960000|2025-02-25 03:09:20|30.22|30.05|30.22|30.05|30.22|30.05|30.21|30.04|5
1740452970000|2025-02-25 03:09:30|30.23|30.06|30.24|30.07|30.24|30.07|30.23|30.06|2
1740452980000|2025-02-25 03:09:40|30.22|30.05|30.25|30.08|30.25|30.08|30.22|30.05|4
1740452990000|2025-02-25 03:09:50|30.22|30.05|30.24|30.07|30.25|30.08|30.22|30.05|7
1740453000000|2025-02-25 03:10:00|30.25|30.08|30.25|30.08|30.25|30.08|30.25|30.08|1
1740453010000|2025-02-25 03:10:10|30.26|30.09|30.25|30.08|30.26|30.09|30.25|30.08|2
1740453020000|2025-02-25 03:10:20|30.26|30.09|30.25|30.08|30.26|30.09|30.23|30.06|5
1740453030000|2025-02-25 03:10:30|30.27|30.1|30.25|30.08|30.27|30.1|30.25|30.08|7
1740453040000|2025-02-25 03:10:40|30.26|30.09|30.23|30.06|30.26|30.09|30.23|30.06|3
1740453050000|2025-02-25 03:10:50|30.24|30.07|30.25|30.08|30.25|30.08|30.24|30.07|2
1740453060000|2025-02-25 03:11:00|30.24|30.07|30.21|30.04|30.24|30.07|30.21|30.04|3
1740453070000|2025-02-25 03:11:10|30.2|30.03|30.2|30.03|30.21|30.04|30.2|30.03|3
1740453080000|2025-02-25 03:11:20|30.19|30.02|30.19|30.02|30.19|30.02|30.19|30.02|1
1740453090000|2025-02-25 03:11:30|30.17|30|30.19|30.02|30.19|30.02|30.17|30|7
1740453100000|2025-02-25 03:11:40|30.2|30.03|30.19|30.02|30.21|30.04|30.18|30.01|6
1740453120000|2025-02-25 03:12:00|30.2|30.03|30.19|30.02|30.21|30.04|30.18|30.01|5
1740453130000|2025-02-25 03:12:10|30.18|30.01|30.18|30.01|30.19|30.02|30.18|30.01|3
1740453140000|2025-02-25 03:12:20|30.19|30.02|30.17|30|30.19|30.02|30.17|30|9
1740453160000|2025-02-25 03:12:40|30.18|30.01|30.19|30.02|30.19|30.02|30.18|30.01|2
1740453170000|2025-02-25 03:12:50|30.18|30.01|30.19|30.02|30.19|30.02|30.18|30.01|4
1740453180000|2025-02-25 03:13:00|30.22|30.05|30.18|30.01|30.22|30.05|30.18|30.01|5
1740453190000|2025-02-25 03:13:10|30.17|30|30.17|30|30.17|30|30.16|29.99|5
1740453200000|2025-02-25 03:13:20|30.18|30.01|30.19|30.02|30.2|30.03|30.18|30.01|3
1740453210000|2025-02-25 03:13:30|30.2|30.03|30.18|30.01|30.2|30.03|30.18|30.01|7
1740453220000|2025-02-25 03:13:40|30.19|30.02|30.2|30.03|30.2|30.03|30.18|30.01|6
1740453230000|2025-02-25 03:13:50|30.19|30.02|30.19|30.02|30.19|30.02|30.18|30.01|5
1740453240000|2025-02-25 03:14:00|30.21|30.04|30.18|30.01|30.21|30.04|30.18|30.01|4
1740453270000|2025-02-25 03:14:30|30.16|29.99|30.18|30.01|30.18|30.01|30.16|29.99|3
1740453280000|2025-02-25 03:14:40|30.17|30|30.18|30.01|30.18|30.01|30.17|30|2
1740453290000|2025-02-25 03:14:50|30.16|29.99|30.17|30|30.17|30|30.16|29.99|2
1740453300000|2025-02-25 03:15:00|30.15|29.98|30.16|29.99|30.17|30|30.15|29.98|5
1740453310000|2025-02-25 03:15:10|30.15|29.98|30.12|29.95|30.15|29.98|30.11|29.94|8
1740453320000|2025-02-25 03:15:20|30.1|29.93|30.11|29.94|30.11|29.94|30.1|29.93|4
1740453330000|2025-02-25 03:15:30|30.12|29.95|30.16|29.99|30.17|30|30.11|29.94|15
1740453340000|2025-02-25 03:15:40|30.15|29.98|30.12|29.95|30.15|29.98|30.12|29.95|4
1740453350000|2025-02-25 03:15:50|30.13|29.96|30.12|29.95|30.13|29.96|30.12|29.95|2
1740453360000|2025-02-25 03:16:00|30.1|29.93|30.17|30|30.18|30.01|30.1|29.93|19
1740453370000|2025-02-25 03:16:10|30.18|30.01|30.2|30.03|30.22|30.05|30.17|30|16
1740453380000|2025-02-25 03:16:20|30.21|30.04|30.23|30.06|30.24|30.07|30.21|30.04|8
1740453390000|2025-02-25 03:16:30|30.24|30.07|30.21|30.04|30.24|30.07|30.21|30.04|7
1740453400000|2025-02-25 03:16:40|30.22|30.05|30.21|30.04|30.22|30.05|30.2|30.03|5
1740453410000|2025-02-25 03:16:50|30.22|30.05|30.22|30.05|30.22|30.05|30.21|30.04|5
1740453420000|2025-02-25 03:17:00|30.2|30.03|30.2|30.03|30.23|30.06|30.2|30.03|9
1740453430000|2025-02-25 03:17:10|30.19|30.02|30.16|29.99|30.19|30.02|30.16|29.99|9
1740453440000|2025-02-25 03:17:20|30.15|29.98|30.13|29.96|30.15|29.98|30.12|29.95|4
1740453450000|2025-02-25 03:17:30|30.14|29.97|30.12|29.95|30.14|29.97|30.12|29.95|9
1740453460000|2025-02-25 03:17:40|30.09|29.92|30.12|29.95|30.13|29.96|30.09|29.92|8
1740453470000|2025-02-25 03:17:50|30.13|29.96|30.11|29.94|30.13|29.96|30.1|29.93|4
1740453480000|2025-02-25 03:18:00|30.1|29.93|30.1|29.93|30.1|29.93|30.1|29.93|1
1740453490000|2025-02-25 03:18:10|30.09|29.92|30.1|29.93|30.1|29.93|30.08|29.91|6
1740453500000|2025-02-25 03:18:20|30.09|29.92|30.08|29.91|30.1|29.93|30.08|29.91|6
1740453510000|2025-02-25 03:18:30|30.07|29.9|30.08|29.91|30.08|29.91|30.07|29.9|2
1740453520000|2025-02-25 03:18:40|30.09|29.92|30.09|29.92|30.1|29.93|30.09|29.92|3
1740453530000|2025-02-25 03:18:50|30.08|29.91|30.08|29.91|30.1|29.93|30.08|29.91|7
1740453540000|2025-02-25 03:19:00|30.09|29.92|30.07|29.9|30.09|29.92|30.07|29.9|3
1740453550000|2025-02-25 03:19:10|30.06|29.89|30.06|29.89|30.07|29.9|30.05|29.88|5
1740453560000|2025-02-25 03:19:20|30.07|29.9|30.05|29.88|30.07|29.9|30.05|29.88|5
1740453570000|2025-02-25 03:19:30|30.06|29.89|30.05|29.88|30.06|29.89|30.05|29.88|8
1740453580000|2025-02-25 03:19:40|30.06|29.89|30.06|29.89|30.06|29.89|30.05|29.88|5
1740453620000|2025-02-25 03:20:20|30.07|29.9|30.07|29.9|30.07|29.9|30.07|29.9|1
1740453630000|2025-02-25 03:20:30|30.06|29.89|30.05|29.88|30.06|29.89|30.05|29.88|2
1740453640000|2025-02-25 03:20:40|30.06|29.89|30.01|29.84|30.07|29.9|30.01|29.84|6
1740453650000|2025-02-25 03:20:50|30.02|29.85|30.01|29.84|30.02|29.85|30.01|29.84|2
1740453660000|2025-02-25 03:21:00|30.03|29.86|29.99|29.82|30.05|29.88|29.98|29.81|13
1740453670000|2025-02-25 03:21:10|29.98|29.81|29.99|29.82|29.99|29.82|29.98|29.81|2
1740453680000|2025-02-25 03:21:20|30.02|29.85|30.01|29.84|30.03|29.86|30|29.83|7
1740453690000|2025-02-25 03:21:30|30.02|29.85|30.02|29.85|30.04|29.87|30.02|29.85|7
1740453700000|2025-02-25 03:21:40|30.01|29.84|30.02|29.85|30.02|29.85|30.01|29.84|2
1740453710000|2025-02-25 03:21:50|30.01|29.84|30|29.83|30.02|29.85|29.99|29.82|5
1740453720000|2025-02-25 03:22:00|30.02|29.85|30.03|29.86|30.05|29.88|30|29.83|14
1740453730000|2025-02-25 03:22:10|30.05|29.88|30.04|29.87|30.05|29.88|30.03|29.86|7
1740453740000|2025-02-25 03:22:20|30.02|29.85|29.99|29.82|30.02|29.85|29.99|29.82|3
1740453750000|2025-02-25 03:22:30|30|29.83|29.98|29.81|30|29.83|29.98|29.81|2
1740453760000|2025-02-25 03:22:40|29.99|29.82|29.99|29.82|30|29.83|29.99|29.82|3
1740453770000|2025-02-25 03:22:50|30|29.83|30|29.83|30.01|29.84|29.99|29.82|13
1740453780000|2025-02-25 03:23:00|29.99|29.82|29.95|29.78|29.99|29.82|29.95|29.78|8
1740453790000|2025-02-25 03:23:10|29.96|29.79|29.97|29.8|29.97|29.8|29.94|29.77|8
1740453800000|2025-02-25 03:23:20|29.98|29.81|30.01|29.84|30.01|29.84|29.98|29.81|6
1740453810000|2025-02-25 03:23:30|30.02|29.85|30.01|29.84|30.03|29.86|30.01|29.84|7
1740453820000|2025-02-25 03:23:40|30.02|29.85|30.01|29.84|30.02|29.85|30.01|29.84|2
1740453850000|2025-02-25 03:24:10|29.97|29.8|29.97|29.8|29.97|29.8|29.97|29.8|1
1740453860000|2025-02-25 03:24:20|29.98|29.81|29.98|29.81|29.98|29.81|29.97|29.8|3
1740453870000|2025-02-25 03:24:30|29.97|29.8|29.98|29.81|29.98|29.81|29.97|29.8|2
1740453890000|2025-02-25 03:24:50|29.97|29.8|29.98|29.81|29.98|29.81|29.97|29.8|2
1740453900000|2025-02-25 03:25:00|29.97|29.8|29.99|29.82|30.01|29.84|29.97|29.8|11
1740453910000|2025-02-25 03:25:10|30|29.83|29.98|29.81|30.01|29.84|29.98|29.81|3
1740453920000|2025-02-25 03:25:20|29.99|29.82|30|29.83|30|29.83|29.99|29.82|2
1740453930000|2025-02-25 03:25:30|30.01|29.84|30|29.83|30.01|29.84|30|29.83|2
1740453940000|2025-02-25 03:25:40|29.98|29.81|29.95|29.78|29.99|29.82|29.94|29.77|7
1740453950000|2025-02-25 03:25:50|29.96|29.79|29.96|29.79|29.96|29.79|29.94|29.77|4
1740453960000|2025-02-25 03:26:00|29.98|29.81|30|29.83|30.01|29.84|29.97|29.8|9
1740453970000|2025-02-25 03:26:10|29.99|29.82|29.98|29.81|30.02|29.85|29.97|29.8|10
1740453980000|2025-02-25 03:26:20|29.96|29.79|29.97|29.8|29.97|29.8|29.96|29.79|2
1740453990000|2025-02-25 03:26:30|29.95|29.78|29.95|29.78|29.95|29.78|29.95|29.78|1
1740454000000|2025-02-25 03:26:40|29.94|29.77|29.94|29.77|29.94|29.77|29.92|29.75|7
1740454010000|2025-02-25 03:26:50|29.95|29.78|29.94|29.77|29.95|29.78|29.93|29.76|8
1740454020000|2025-02-25 03:27:00|29.93|29.76|29.93|29.76|29.93|29.76|29.93|29.76|1
1740454030000|2025-02-25 03:27:10|29.92|29.75|29.9|29.73|29.93|29.76|29.9|29.73|5
1740454040000|2025-02-25 03:27:20|29.91|29.74|29.94|29.77|29.94|29.77|29.9|29.73|9
1740454050000|2025-02-25 03:27:30|29.95|29.78|29.95|29.78|29.95|29.78|29.94|29.77|5
1740454060000|2025-02-25 03:27:40|29.94|29.77|29.94|29.77|29.94|29.77|29.94|29.77|1
1740454070000|2025-02-25 03:27:50|29.93|29.76|29.94|29.77|29.94|29.77|29.93|29.76|2
1740454090000|2025-02-25 03:28:10|29.93|29.76|29.97|29.8|29.99|29.82|29.92|29.75|17
1740454100000|2025-02-25 03:28:20|29.96|29.79|29.97|29.8|29.98|29.81|29.94|29.77|8
1740454110000|2025-02-25 03:28:30|29.96|29.79|29.96|29.79|29.97|29.8|29.95|29.78|9
1740454120000|2025-02-25 03:28:40|29.95|29.78|29.95|29.78|29.96|29.79|29.94|29.77|4
1740454130000|2025-02-25 03:28:50|29.96|29.79|29.95|29.78|29.96|29.79|29.95|29.78|2
1740454140000|2025-02-25 03:29:00|29.98|29.81|29.93|29.76|29.98|29.81|29.92|29.75|9
1740454150000|2025-02-25 03:29:10|29.92|29.75|29.92|29.75|29.92|29.75|29.92|29.75|1
1740454160000|2025-02-25 03:29:20|29.93|29.76|29.93|29.76|29.93|29.76|29.92|29.75|3
1740454170000|2025-02-25 03:29:30|29.94|29.77|29.93|29.76|29.94|29.77|29.93|29.76|2
1740454180000|2025-02-25 03:29:40|29.92|29.75|29.91|29.74|29.92|29.75|29.9|29.73|3
1740454190000|2025-02-25 03:29:50|29.9|29.73|29.91|29.74|29.92|29.75|29.9|29.73|7
1740454200000|2025-02-25 03:30:00|29.93|29.76|29.91|29.74|29.93|29.76|29.9|29.73|8
1740454210000|2025-02-25 03:30:10|29.92|29.75|29.91|29.74|29.92|29.75|29.91|29.74|2
1740454220000|2025-02-25 03:30:20|29.9|29.73|29.94|29.77|29.95|29.78|29.9|29.73|9
1740454230000|2025-02-25 03:30:30|29.93|29.76|29.94|29.77|29.95|29.78|29.93|29.76|4
1740454240000|2025-02-25 03:30:40|29.95|29.78|29.96|29.79|29.96|29.79|29.95|29.78|2
1740454250000|2025-02-25 03:30:50|29.98|29.81|29.96|29.79|29.98|29.81|29.96|29.79|3
1740454260000|2025-02-25 03:31:00|29.97|29.8|30|29.83|30|29.83|29.97|29.8|4
1740454270000|2025-02-25 03:31:10|30.01|29.84|30.01|29.84|30.02|29.85|30.01|29.84|3
1740454280000|2025-02-25 03:31:20|30.02|29.85|30.02|29.85|30.02|29.85|30.02|29.85|1
1740454290000|2025-02-25 03:31:30|30.01|29.84|30.01|29.84|30.01|29.84|30.01|29.84|1
1740454300000|2025-02-25 03:31:40|29.99|29.82|29.97|29.8|29.99|29.82|29.97|29.8|7
1740454310000|2025-02-25 03:31:50|29.98|29.81|29.99|29.82|29.99|29.82|29.98|29.81|8
1740454320000|2025-02-25 03:32:00|29.97|29.8|29.93|29.76|29.97|29.8|29.93|29.76|6
1740454330000|2025-02-25 03:32:10|29.94|29.77|29.92|29.75|29.96|29.79|29.91|29.74|8
1740454340000|2025-02-25 03:32:20|29.93|29.76|29.92|29.75|29.93|29.76|29.91|29.74|7
1740454350000|2025-02-25 03:32:30|29.91|29.74|29.91|29.74|29.91|29.74|29.91|29.74|1
1740454360000|2025-02-25 03:32:40|29.9|29.73|29.9|29.73|29.91|29.74|29.9|29.73|3
1740454370000|2025-02-25 03:32:50|29.91|29.74|29.91|29.74|29.91|29.74|29.9|29.73|3
1740454380000|2025-02-25 03:33:00|29.92|29.75|29.91|29.74|29.92|29.75|29.91|29.74|6
1740454390000|2025-02-25 03:33:10|29.92|29.75|29.91|29.74|29.92|29.75|29.91|29.74|2
1740454400000|2025-02-25 03:33:20|29.9|29.73|29.9|29.73|29.9|29.73|29.9|29.73|1
1740454410000|2025-02-25 03:33:30|29.93|29.76|29.91|29.74|29.93|29.76|29.91|29.74|3
1740454430000|2025-02-25 03:33:50|29.9|29.73|29.92|29.75|29.93|29.76|29.9|29.73|7
1740454440000|2025-02-25 03:34:00|29.93|29.76|29.91|29.74|29.94|29.77|29.91|29.74|5
1740454450000|2025-02-25 03:34:10|29.9|29.73|29.88|29.71|29.9|29.73|29.88|29.71|7
1740454460000|2025-02-25 03:34:20|29.89|29.72|29.88|29.71|29.89|29.72|29.88|29.71|2
1740454470000|2025-02-25 03:34:30|29.87|29.7|29.84|29.67|29.87|29.7|29.83|29.66|7
1740454480000|2025-02-25 03:34:40|29.85|29.68|29.84|29.67|29.85|29.68|29.84|29.67|10
1740454490000|2025-02-25 03:34:50|29.83|29.66|29.82|29.65|29.84|29.67|29.82|29.65|6
1740454500000|2025-02-25 03:35:00|29.83|29.66|29.8|29.63|29.83|29.66|29.79|29.62|10
1740454510000|2025-02-25 03:35:10|29.81|29.64|29.8|29.63|29.85|29.68|29.78|29.61|16
1740454520000|2025-02-25 03:35:20|29.79|29.62|29.81|29.64|29.82|29.65|29.79|29.62|3
1740454530000|2025-02-25 03:35:30|29.79|29.62|29.79|29.62|29.8|29.63|29.79|29.62|3
1740454540000|2025-02-25 03:35:40|29.8|29.63|29.8|29.63|29.8|29.63|29.78|29.61|7
1740454550000|2025-02-25 03:35:50|29.81|29.64|29.81|29.64|29.82|29.65|29.8|29.63|7
1740454560000|2025-02-25 03:36:00|29.82|29.65|29.81|29.64|29.85|29.68|29.81|29.64|13
1740454570000|2025-02-25 03:36:10|29.82|29.65|29.82|29.65|29.82|29.65|29.82|29.65|1
1740454580000|2025-02-25 03:36:20|29.81|29.64|29.81|29.64|29.81|29.64|29.79|29.62|9
1740454590000|2025-02-25 03:36:30|29.82|29.65|29.84|29.67|29.86|29.69|29.81|29.64|11
1740454600000|2025-02-25 03:36:40|29.85|29.68|29.83|29.66|29.85|29.68|29.82|29.65|6
1740454610000|2025-02-25 03:36:50|29.82|29.65|29.84|29.67|29.84|29.67|29.82|29.65|6
1740454620000|2025-02-25 03:37:00|29.83|29.66|29.84|29.67|29.85|29.68|29.81|29.64|9
1740454630000|2025-02-25 03:37:10|29.83|29.66|29.83|29.66|29.83|29.66|29.82|29.65|3
1740454640000|2025-02-25 03:37:20|29.82|29.65|29.85|29.68|29.86|29.69|29.82|29.65|5
1740454650000|2025-02-25 03:37:30|29.86|29.69|29.89|29.72|29.89|29.72|29.86|29.69|3
1740454660000|2025-02-25 03:37:40|29.88|29.71|29.86|29.69|29.88|29.71|29.86|29.69|5
1740454670000|2025-02-25 03:37:50|29.85|29.68|29.85|29.68|29.86|29.69|29.85|29.68|3
1740454680000|2025-02-25 03:38:00|29.86|29.69|29.89|29.72|29.9|29.73|29.85|29.68|13
1740454690000|2025-02-25 03:38:10|29.9|29.73|29.91|29.74|29.91|29.74|29.89|29.72|4
1740454700000|2025-02-25 03:38:20|29.9|29.73|29.9|29.73|29.9|29.73|29.9|29.73|1
1740454710000|2025-02-25 03:38:30|29.89|29.72|29.89|29.72|29.89|29.72|29.87|29.7|4
1740454720000|2025-02-25 03:38:40|29.88|29.71|29.87|29.7|29.88|29.71|29.86|29.69|6
1740454730000|2025-02-25 03:38:50|29.86|29.69|29.86|29.69|29.86|29.69|29.86|29.69|1
1740454740000|2025-02-25 03:39:00|29.89|29.72|29.94|29.77|29.95|29.78|29.87|29.7|20
1740454750000|2025-02-25 03:39:10|29.93|29.76|29.91|29.74|29.93|29.76|29.91|29.74|5
1740454760000|2025-02-25 03:39:20|29.9|29.73|29.9|29.73|29.93|29.76|29.9|29.73|7
1740454770000|2025-02-25 03:39:30|29.92|29.75|29.9|29.73|29.92|29.75|29.9|29.73|3
1740454780000|2025-02-25 03:39:40|29.89|29.72|29.9|29.73|29.9|29.73|29.89|29.72|2
1740454790000|2025-02-25 03:39:50|29.89|29.72|29.89|29.72|29.91|29.74|29.88|29.71|11
1740454800000|2025-02-25 03:40:00|29.92|29.75|29.89|29.72|29.92|29.75|29.89|29.72|10
1740454810000|2025-02-25 03:40:10|29.88|29.71|29.88|29.71|29.89|29.72|29.87|29.7|5
1740454820000|2025-02-25 03:40:20|29.91|29.74|29.87|29.7|29.91|29.74|29.87|29.7|6
1740454840000|2025-02-25 03:40:40|29.86|29.69|29.85|29.68|29.86|29.69|29.84|29.67|3
1740454850000|2025-02-25 03:40:50|29.87|29.7|29.89|29.72|29.91|29.74|29.85|29.68|11
1740454860000|2025-02-25 03:41:00|29.9|29.73|29.95|29.78|29.96|29.79|29.9|29.73|9
1740454870000|2025-02-25 03:41:10|29.96|29.79|29.95|29.78|29.99|29.82|29.94|29.77|8
1740454880000|2025-02-25 03:41:20|29.98|29.81|29.97|29.8|29.99|29.82|29.97|29.8|12
1740454890000|2025-02-25 03:41:30|29.98|29.81|29.97|29.8|29.98|29.81|29.97|29.8|6
1740454900000|2025-02-25 03:41:40|29.98|29.81|29.97|29.8|29.98|29.81|29.97|29.8|8
1740454910000|2025-02-25 03:41:50|29.98|29.81|29.98|29.81|29.98|29.81|29.97|29.8|5
1740454920000|2025-02-25 03:42:00|29.99|29.82|30|29.83|30|29.83|29.98|29.81|6
1740454930000|2025-02-25 03:42:10|29.99|29.82|30.02|29.85|30.02|29.85|29.99|29.82|6
1740454940000|2025-02-25 03:42:20|30.01|29.84|30.01|29.84|30.02|29.85|30.01|29.84|3
1740454950000|2025-02-25 03:42:30|30.02|29.85|30.02|29.85|30.02|29.85|30.02|29.85|1
1740454960000|2025-02-25 03:42:40|30.01|29.84|30.01|29.84|30.01|29.84|30|29.83|5
1740454970000|2025-02-25 03:42:50|30.02|29.85|30.03|29.86|30.04|29.87|30.01|29.84|5
1740454980000|2025-02-25 03:43:00|30.04|29.87|30.07|29.9|30.08|29.91|30.04|29.87|12
1740454990000|2025-02-25 03:43:10|30.08|29.91|30.06|29.89|30.08|29.91|30.05|29.88|4
1740455000000|2025-02-25 03:43:20|30.05|29.88|30.04|29.87|30.06|29.89|30.04|29.87|5
1740455010000|2025-02-25 03:43:30|30.05|29.88|30.05|29.88|30.05|29.88|30.05|29.88|1
1740455020000|2025-02-25 03:43:40|30.04|29.87|30.04|29.87|30.05|29.88|30.03|29.86|4
1740455030000|2025-02-25 03:43:50|30.05|29.88|30.05|29.88|30.05|29.88|30.05|29.88|1
1740455050000|2025-02-25 03:44:10|30.06|29.89|30.06|29.89|30.07|29.9|30.05|29.88|4
1740455060000|2025-02-25 03:44:20|30.05|29.88|30.05|29.88|30.08|29.91|30.05|29.88|5
1740455070000|2025-02-25 03:44:30|30.08|29.91|30.04|29.87|30.08|29.91|30.04|29.87|5
1740455090000|2025-02-25 03:44:50|30.05|29.88|30.04|29.87|30.05|29.88|30.04|29.87|2
1740455100000|2025-02-25 03:45:00|30.05|29.88|30.09|29.92|30.1|29.93|30.04|29.87|11
1740455110000|2025-02-25 03:45:10|30.1|29.93|30.11|29.94|30.11|29.94|30.1|29.93|2
1740455120000|2025-02-25 03:45:20|30.09|29.92|30.09|29.92|30.1|29.93|30.09|29.92|5
1740455130000|2025-02-25 03:45:30|30.08|29.91|30.07|29.9|30.08|29.91|30.06|29.89|4
1740455150000|2025-02-25 03:45:50|30.08|29.91|30.08|29.91|30.08|29.91|30.08|29.91|1
1740455160000|2025-02-25 03:46:00|30.09|29.92|30.12|29.95|30.12|29.95|30.08|29.91|10
1740455170000|2025-02-25 03:46:10|30.1|29.93|30.15|29.98|30.15|29.98|30.1|29.93|6
1740455180000|2025-02-25 03:46:20|30.14|29.97|30.14|29.97|30.15|29.98|30.14|29.97|7
1740455190000|2025-02-25 03:46:30|30.13|29.96|30.13|29.96|30.14|29.97|30.11|29.94|9
1740455200000|2025-02-25 03:46:40|30.12|29.95|30.12|29.95|30.13|29.96|30.11|29.94|5
1740455210000|2025-02-25 03:46:50|30.11|29.94|30.11|29.94|30.11|29.94|30.11|29.94|1
1740455220000|2025-02-25 03:47:00|30.13|29.96|30.13|29.96|30.14|29.97|30.1|29.93|14
1740455230000|2025-02-25 03:47:10|30.14|29.97|30.14|29.97|30.14|29.97|30.13|29.96|3
1740455250000|2025-02-25 03:47:30|30.13|29.96|30.12|29.95|30.13|29.96|30.11|29.94|3
1740455260000|2025-02-25 03:47:40|30.11|29.94|30.12|29.95|30.13|29.96|30.11|29.94|6
1740455270000|2025-02-25 03:47:50|30.13|29.96|30.15|29.98|30.15|29.98|30.13|29.96|3
1740455280000|2025-02-25 03:48:00|30.16|29.99|30.17|30|30.17|30|30.16|29.99|2
1740455290000|2025-02-25 03:48:10|30.18|30.01|30.2|30.03|30.2|30.03|30.18|30.01|5
1740455300000|2025-02-25 03:48:20|30.19|30.02|30.18|30.01|30.19|30.02|30.17|30|5
1740455310000|2025-02-25 03:48:30|30.19|30.02|30.21|30.04|30.21|30.04|30.18|30.01|7
1740455320000|2025-02-25 03:48:40|30.22|30.05|30.23|30.06|30.24|30.07|30.22|30.05|8
1740455330000|2025-02-25 03:48:50|30.25|30.08|30.26|30.09|30.26|30.09|30.25|30.08|4
1740455340000|2025-02-25 03:49:00|30.25|30.08|30.24|30.07|30.26|30.09|30.23|30.06|6
1740455350000|2025-02-25 03:49:10|30.25|30.08|30.25|30.08|30.25|30.08|30.24|30.07|3
1740455360000|2025-02-25 03:49:20|30.24|30.07|30.21|30.04|30.24|30.07|30.2|30.03|11
1740455370000|2025-02-25 03:49:30|30.2|30.03|30.25|30.08|30.25|30.08|30.2|30.03|5
1740455380000|2025-02-25 03:49:40|30.24|30.07|30.23|30.06|30.25|30.08|30.23|30.06|5
1740455390000|2025-02-25 03:49:50|30.24|30.07|30.24|30.07|30.24|30.07|30.23|30.06|3
1740455400000|2025-02-25 03:50:00|30.25|30.08|30.25|30.08|30.25|30.08|30.25|30.08|1
1740455410000|2025-02-25 03:50:10|30.24|30.07|30.23|30.06|30.25|30.08|30.22|30.05|5
1740455420000|2025-02-25 03:50:20|30.21|30.04|30.25|30.08|30.25|30.08|30.21|30.04|4
1740455440000|2025-02-25 03:50:40|30.26|30.09|30.27|30.1|30.27|30.1|30.26|30.09|2
1740455450000|2025-02-25 03:50:50|30.28|30.11|30.29|30.12|30.29|30.12|30.28|30.11|2
1740455460000|2025-02-25 03:51:00|30.28|30.11|30.28|30.11|30.28|30.11|30.27|30.1|3
1740455470000|2025-02-25 03:51:10|30.29|30.12|30.31|30.14|30.31|30.14|30.29|30.12|3
1740455480000|2025-02-25 03:51:20|30.3|30.13|30.29|30.12|30.3|30.13|30.29|30.12|2
1740455490000|2025-02-25 03:51:30|30.3|30.13|30.3|30.13|30.31|30.14|30.29|30.12|4
1740455500000|2025-02-25 03:51:40|30.29|30.12|30.28|30.11|30.3|30.13|30.28|30.11|5
1740455510000|2025-02-25 03:51:50|30.29|30.12|30.28|30.11|30.29|30.12|30.26|30.09|7
1740455520000|2025-02-25 03:52:00|30.27|30.1|30.23|30.06|30.27|30.1|30.23|30.06|7
1740455530000|2025-02-25 03:52:10|30.22|30.05|30.22|30.05|30.23|30.06|30.22|30.05|5
1740455540000|2025-02-25 03:52:20|30.21|30.04|30.22|30.05|30.25|30.08|30.21|30.04|13
1740455550000|2025-02-25 03:52:30|30.23|30.06|30.23|30.06|30.23|30.06|30.22|30.05|5
1740455560000|2025-02-25 03:52:40|30.22|30.05|30.22|30.05|30.22|30.05|30.21|30.04|7
1740455570000|2025-02-25 03:52:50|30.23|30.06|30.24|30.07|30.24|30.07|30.23|30.06|4
1740455580000|2025-02-25 03:53:00|30.22|30.05|30.21|30.04|30.23|30.06|30.21|30.04|4
1740455590000|2025-02-25 03:53:10|30.2|30.03|30.2|30.03|30.2|30.03|30.2|30.03|1
1740455600000|2025-02-25 03:53:20|30.21|30.04|30.21|30.04|30.21|30.04|30.21|30.04|1
1740455620000|2025-02-25 03:53:40|30.2|30.03|30.2|30.03|30.2|30.03|30.2|30.03|1
1740455630000|2025-02-25 03:53:50|30.21|30.04|30.2|30.03|30.22|30.05|30.2|30.03|3
1740455640000|2025-02-25 03:54:00|30.21|30.04|30.21|30.04|30.21|30.04|30.21|30.04|1
1740455650000|2025-02-25 03:54:10|30.22|30.05|30.2|30.03|30.22|30.05|30.2|30.03|4
1740455670000|2025-02-25 03:54:30|30.21|30.04|30.21|30.04|30.21|30.04|30.21|30.04|1
1740455680000|2025-02-25 03:54:40|30.22|30.05|30.22|30.05|30.22|30.05|30.22|30.05|1
1740455700000|2025-02-25 03:55:00|30.2|30.03|30.2|30.03|30.21|30.04|30.2|30.03|3
1740455710000|2025-02-25 03:55:10|30.21|30.04|30.18|30.01|30.21|30.04|30.18|30.01|7
1740455720000|2025-02-25 03:55:20|30.17|30|30.17|30|30.17|30|30.17|30|1
1740455730000|2025-02-25 03:55:30|30.15|29.98|30.16|29.99|30.16|29.99|30.15|29.98|2
1740455740000|2025-02-25 03:55:40|30.17|30|30.17|30|30.17|30|30.17|30|1
1740455750000|2025-02-25 03:55:50|30.18|30.01|30.16|29.99|30.19|30.02|30.16|29.99|6
1740455760000|2025-02-25 03:56:00|30.17|30|30.16|29.99|30.17|30|30.15|29.98|6
1740455770000|2025-02-25 03:56:10|30.15|29.98|30.14|29.97|30.16|29.99|30.14|29.97|6
1740455780000|2025-02-25 03:56:20|30.15|29.98|30.14|29.97|30.15|29.98|30.14|29.97|6
1740455790000|2025-02-25 03:56:30|30.15|29.98|30.13|29.96|30.15|29.98|30.12|29.95|5
1740455800000|2025-02-25 03:56:40|30.12|29.95|30.09|29.92|30.13|29.96|30.08|29.91|7
1740455810000|2025-02-25 03:56:50|30.1|29.93|30.08|29.91|30.1|29.93|30.08|29.91|4
1740455820000|2025-02-25 03:57:00|30.07|29.9|30.06|29.89|30.07|29.9|30.05|29.88|6
1740455830000|2025-02-25 03:57:10|30.08|29.91|30.04|29.87|30.08|29.91|30.04|29.87|8
1740455840000|2025-02-25 03:57:20|30.05|29.88|30.04|29.87|30.05|29.88|30.04|29.87|4
1740455850000|2025-02-25 03:57:30|30.02|29.85|30.03|29.86|30.05|29.88|30.02|29.85|9
1740455860000|2025-02-25 03:57:40|30.02|29.85|30.01|29.84|30.02|29.85|30.01|29.84|2
1740455870000|2025-02-25 03:57:50|30.02|29.85|30.02|29.85|30.02|29.85|30.01|29.84|5
1740455880000|2025-02-25 03:58:00|30.03|29.86|30.02|29.85|30.03|29.86|30.02|29.85|2
1740455890000|2025-02-25 03:58:10|30.01|29.84|30.01|29.84|30.02|29.85|29.99|29.82|6
1740455900000|2025-02-25 03:58:20|30|29.83|30|29.83|30|29.83|29.99|29.82|3
1740455910000|2025-02-25 03:58:30|29.98|29.81|29.98|29.81|29.99|29.82|29.98|29.81|3
1740455920000|2025-02-25 03:58:40|29.99|29.82|29.96|29.79|29.99|29.82|29.95|29.78|6
1740455930000|2025-02-25 03:58:50|29.97|29.8|29.97|29.8|29.97|29.8|29.97|29.8|1
1740455940000|2025-02-25 03:59:00|29.96|29.79|29.9|29.73|29.96|29.79|29.89|29.72|9
1740455950000|2025-02-25 03:59:10|29.88|29.71|29.89|29.72|29.89|29.72|29.88|29.71|2
1740455960000|2025-02-25 03:59:20|29.88|29.71|29.88|29.71|29.89|29.72|29.87|29.7|4
1740455970000|2025-02-25 03:59:30|29.87|29.7|29.88|29.71|29.88|29.71|29.87|29.7|2
1740455990000|2025-02-25 03:59:50|29.86|29.69|29.87|29.7|29.87|29.7|29.86|29.69|2
1740456000000|2025-02-25 04:00:00|29.88|29.71|29.84|29.67|29.9|29.73|29.84|29.67|14
1740456010000|2025-02-25 04:00:10|29.83|29.66|29.83|29.66|29.83|29.66|29.82|29.65|3
1740456020000|2025-02-25 04:00:20|29.8|29.63|29.82|29.65|29.82|29.65|29.8|29.63|7
1740456030000|2025-02-25 04:00:30|29.83|29.66|29.82|29.65|29.84|29.67|29.81|29.64|6
1740456040000|2025-02-25 04:00:40|29.81|29.64|29.8|29.63|29.81|29.64|29.8|29.63|6
1740456050000|2025-02-25 04:00:50|29.81|29.64|29.83|29.66|29.87|29.7|29.81|29.64|7
1740456060000|2025-02-25 04:01:00|29.84|29.67|29.81|29.64|29.84|29.67|29.8|29.63|6
1740456070000|2025-02-25 04:01:10|29.8|29.63|29.78|29.61|29.8|29.63|29.78|29.61|5
1740456080000|2025-02-25 04:01:20|29.77|29.6|29.78|29.61|29.84|29.67|29.77|29.6|11
1740456090000|2025-02-25 04:01:30|29.79|29.62|29.84|29.67|29.84|29.67|29.78|29.61|8
1740456100000|2025-02-25 04:01:40|29.82|29.65|29.79|29.62|29.82|29.65|29.79|29.62|7
1740456110000|2025-02-25 04:01:50|29.78|29.61|29.76|29.59|29.78|29.61|29.76|29.59|3
1740456120000|2025-02-25 04:02:00|29.81|29.64|29.76|29.59|29.81|29.64|29.76|29.59|6
1740456130000|2025-02-25 04:02:10|29.75|29.58|29.7|29.53|29.76|29.59|29.69|29.52|13
1740456140000|2025-02-25 04:02:20|29.71|29.54|29.7|29.53|29.71|29.54|29.7|29.53|8
1740456150000|2025-02-25 04:02:30|29.69|29.52|29.68|29.51|29.69|29.52|29.68|29.51|2
1740456160000|2025-02-25 04:02:40|29.7|29.53|29.7|29.53|29.71|29.54|29.66|29.49|10
1740456170000|2025-02-25 04:02:50|29.69|29.52|29.72|29.55|29.72|29.55|29.68|29.51|7
1740456180000|2025-02-25 04:03:00|29.7|29.53|29.71|29.54|29.73|29.56|29.67|29.5|9
1740456190000|2025-02-25 04:03:10|29.7|29.53|29.77|29.6|29.78|29.61|29.7|29.53|10
1740456200000|2025-02-25 04:03:20|29.75|29.58|29.72|29.55|29.75|29.58|29.7|29.53|12
1740456210000|2025-02-25 04:03:30|29.73|29.56|29.73|29.56|29.76|29.59|29.72|29.55|10
1740456220000|2025-02-25 04:03:40|29.74|29.57|29.73|29.56|29.76|29.59|29.73|29.56|10
1740456230000|2025-02-25 04:03:50|29.71|29.54|29.73|29.56|29.74|29.57|29.71|29.54|4
1740456250000|2025-02-25 04:04:10|29.68|29.51|29.69|29.52|29.7|29.53|29.67|29.5|9
1740456260000|2025-02-25 04:04:20|29.72|29.55|29.74|29.57|29.75|29.58|29.7|29.53|16
1740456270000|2025-02-25 04:04:30|29.75|29.58|29.77|29.6|29.77|29.6|29.75|29.58|3
1740456280000|2025-02-25 04:04:40|29.75|29.58|29.74|29.57|29.76|29.59|29.74|29.57|8
1740456290000|2025-02-25 04:04:50|29.76|29.59|29.73|29.56|29.76|29.59|29.73|29.56|4
1740456300000|2025-02-25 04:05:00|29.74|29.57|29.73|29.56|29.74|29.57|29.72|29.55|3
1740456310000|2025-02-25 04:05:10|29.74|29.57|29.73|29.56|29.77|29.6|29.73|29.56|15
1740456320000|2025-02-25 04:05:20|29.72|29.55|29.69|29.52|29.74|29.57|29.69|29.52|10
1740456330000|2025-02-25 04:05:30|29.68|29.51|29.68|29.51|29.68|29.51|29.68|29.51|1
1740456340000|2025-02-25 04:05:40|29.69|29.52|29.71|29.54|29.73|29.56|29.68|29.51|16
1740456350000|2025-02-25 04:05:50|29.73|29.56|29.71|29.54|29.73|29.56|29.71|29.54|8
1740456360000|2025-02-25 04:06:00|29.7|29.53|29.67|29.5|29.7|29.53|29.66|29.49|11
1740456370000|2025-02-25 04:06:10|29.65|29.48|29.68|29.51|29.7|29.53|29.65|29.48|9
1740456380000|2025-02-25 04:06:20|29.67|29.5|29.7|29.53|29.72|29.55|29.66|29.49|13
1740456390000|2025-02-25 04:06:30|29.68|29.51|29.67|29.5|29.7|29.53|29.66|29.49|12
1740456400000|2025-02-25 04:06:40|29.7|29.53|29.67|29.5|29.7|29.53|29.66|29.49|10
1740456410000|2025-02-25 04:06:50|29.66|29.49|29.65|29.48|29.67|29.5|29.65|29.48|8
1740456420000|2025-02-25 04:07:00|29.66|29.49|29.7|29.53|29.7|29.53|29.66|29.49|8
1740456430000|2025-02-25 04:07:10|29.67|29.5|29.67|29.5|29.67|29.5|29.67|29.5|1
1740456440000|2025-02-25 04:07:20|29.63|29.46|29.63|29.46|29.64|29.47|29.63|29.46|3
1740456450000|2025-02-25 04:07:30|29.65|29.48|29.63|29.46|29.65|29.48|29.63|29.46|5
1740456460000|2025-02-25 04:07:40|29.62|29.45|29.62|29.45|29.64|29.47|29.61|29.44|8
1740456470000|2025-02-25 04:07:50|29.61|29.44|29.59|29.42|29.61|29.44|29.59|29.42|5
1740456480000|2025-02-25 04:08:00|29.6|29.43|29.6|29.43|29.61|29.44|29.6|29.43|3
1740456490000|2025-02-25 04:08:10|29.61|29.44|29.6|29.43|29.61|29.44|29.6|29.43|2
1740456500000|2025-02-25 04:08:20|29.61|29.44|29.62|29.45|29.62|29.45|29.6|29.43|6
1740456510000|2025-02-25 04:08:30|29.61|29.44|29.65|29.48|29.65|29.48|29.61|29.44|12
1740456520000|2025-02-25 04:08:40|29.63|29.46|29.66|29.49|29.66|29.49|29.63|29.46|4
1740456530000|2025-02-25 04:08:50|29.67|29.5|29.67|29.5|29.67|29.5|29.66|29.49|3
1740456540000|2025-02-25 04:09:00|29.66|29.49|29.59|29.42|29.67|29.5|29.58|29.41|11
1740456550000|2025-02-25 04:09:10|29.62|29.45|29.63|29.46|29.64|29.47|29.6|29.43|10
1740456560000|2025-02-25 04:09:20|29.64|29.47|29.65|29.48|29.66|29.49|29.63|29.46|7
1740456570000|2025-02-25 04:09:30|29.66|29.49|29.65|29.48|29.66|29.49|29.65|29.48|2
1740456580000|2025-02-25 04:09:40|29.64|29.47|29.67|29.5|29.67|29.5|29.63|29.46|8
1740456590000|2025-02-25 04:09:50|29.65|29.48|29.67|29.5|29.67|29.5|29.65|29.48|3
1740456600000|2025-02-25 04:10:00|29.66|29.49|29.66|29.49|29.66|29.49|29.65|29.48|7
1740456610000|2025-02-25 04:10:10|29.67|29.5|29.65|29.48|29.67|29.5|29.63|29.46|8
1740456620000|2025-02-25 04:10:20|29.66|29.49|29.67|29.5|29.67|29.5|29.66|29.49|2
1740456640000|2025-02-25 04:10:40|29.64|29.47|29.64|29.47|29.64|29.47|29.63|29.46|3
1740456650000|2025-02-25 04:10:50|29.63|29.46|29.59|29.42|29.63|29.46|29.58|29.41|7
1740456660000|2025-02-25 04:11:00|29.6|29.43|29.57|29.4|29.61|29.44|29.57|29.4|9
1740456670000|2025-02-25 04:11:10|29.56|29.39|29.55|29.38|29.56|29.39|29.55|29.38|6
1740456680000|2025-02-25 04:11:20|29.56|29.39|29.57|29.4|29.59|29.42|29.56|29.39|7
1740456690000|2025-02-25 04:11:30|29.56|29.39|29.54|29.37|29.57|29.4|29.53|29.36|8
1740456700000|2025-02-25 04:11:40|29.55|29.38|29.49|29.32|29.55|29.38|29.49|29.32|9
1740456710000|2025-02-25 04:11:50|29.5|29.33|29.47|29.3|29.5|29.33|29.47|29.3|13
1740456720000|2025-02-25 04:12:00|29.48|29.31|29.52|29.35|29.57|29.4|29.48|29.31|16
1740456730000|2025-02-25 04:12:10|29.51|29.34|29.51|29.34|29.51|29.34|29.48|29.31|19
1740456740000|2025-02-25 04:12:20|29.5|29.33|29.51|29.34|29.51|29.34|29.48|29.31|10
1740456750000|2025-02-25 04:12:30|29.52|29.35|29.53|29.36|29.53|29.36|29.5|29.33|11
1740456760000|2025-02-25 04:12:40|29.52|29.35|29.56|29.39|29.56|29.39|29.51|29.34|11
1740456770000|2025-02-25 04:12:50|29.54|29.37|29.57|29.4|29.58|29.41|29.54|29.37|8
1740456780000|2025-02-25 04:13:00|29.56|29.39|29.62|29.45|29.62|29.45|29.56|29.39|9
1740456790000|2025-02-25 04:13:10|29.63|29.46|29.58|29.41|29.63|29.46|29.58|29.41|11
1740456800000|2025-02-25 04:13:20|29.59|29.42|29.62|29.45|29.63|29.46|29.59|29.42|13
1740456810000|2025-02-25 04:13:30|29.6|29.43|29.6|29.43|29.61|29.44|29.58|29.41|9
1740456820000|2025-02-25 04:13:40|29.61|29.44|29.57|29.4|29.61|29.44|29.56|29.39|7
1740456830000|2025-02-25 04:13:50|29.56|29.39|29.56|29.39|29.57|29.4|29.54|29.37|8
1740456840000|2025-02-25 04:14:00|29.55|29.38|29.58|29.41|29.6|29.43|29.55|29.38|12
1740456850000|2025-02-25 04:14:10|29.59|29.42|29.63|29.46|29.63|29.46|29.58|29.41|8
1740456860000|2025-02-25 04:14:20|29.62|29.45|29.6|29.43|29.63|29.46|29.6|29.43|6
1740456870000|2025-02-25 04:14:30|29.61|29.44|29.63|29.46|29.64|29.47|29.6|29.43|10
1740456880000|2025-02-25 04:14:40|29.64|29.47|29.7|29.53|29.7|29.53|29.64|29.47|10
1740456890000|2025-02-25 04:14:50|29.69|29.52|29.69|29.52|29.71|29.54|29.68|29.51|9
1740456900000|2025-02-25 04:15:00|29.71|29.54|29.7|29.53|29.73|29.56|29.68|29.51|12
1740456910000|2025-02-25 04:15:10|29.71|29.54|29.69|29.52|29.71|29.54|29.68|29.51|12
1740456920000|2025-02-25 04:15:20|29.68|29.51|29.72|29.55|29.72|29.55|29.68|29.51|8
1740456930000|2025-02-25 04:15:30|29.73|29.56|29.74|29.57|29.74|29.57|29.73|29.56|8
1740456940000|2025-02-25 04:15:40|29.76|29.59|29.75|29.58|29.76|29.59|29.74|29.57|6
1740456950000|2025-02-25 04:15:50|29.77|29.6|29.77|29.6|29.78|29.61|29.76|29.59|7
1740456960000|2025-02-25 04:16:00|29.78|29.61|29.83|29.66|29.83|29.66|29.78|29.61|9
1740456970000|2025-02-25 04:16:10|29.82|29.65|29.89|29.72|29.9|29.73|29.82|29.65|13
1740456980000|2025-02-25 04:16:20|29.9|29.73|29.9|29.73|29.94|29.77|29.89|29.72|15
1740456990000|2025-02-25 04:16:30|29.89|29.72|29.92|29.75|29.93|29.76|29.89|29.72|12
1740457000000|2025-02-25 04:16:40|29.91|29.74|29.95|29.78|29.95|29.78|29.89|29.72|9
1740457010000|2025-02-25 04:16:50|29.96|29.79|29.94|29.77|29.96|29.79|29.93|29.76|12
1740457020000|2025-02-25 04:17:00|29.92|29.75|29.98|29.81|30.01|29.84|29.92|29.75|13
1740457030000|2025-02-25 04:17:10|29.97|29.8|30.01|29.84|30.01|29.84|29.97|29.8|7
1740457040000|2025-02-25 04:17:20|30|29.83|30.03|29.86|30.04|29.87|29.99|29.82|7
1740457050000|2025-02-25 04:17:30|30.01|29.84|29.99|29.82|30.03|29.86|29.98|29.81|10
1740457060000|2025-02-25 04:17:40|29.98|29.81|29.99|29.82|30.02|29.85|29.96|29.79|13
1740457070000|2025-02-25 04:17:50|30.01|29.84|30.02|29.85|30.02|29.85|29.98|29.81|9
1740457080000|2025-02-25 04:18:00|30.04|29.87|30|29.83|30.06|29.89|29.99|29.82|14
1740457090000|2025-02-25 04:18:10|29.99|29.82|30|29.83|30.01|29.84|29.97|29.8|9
1740457100000|2025-02-25 04:18:20|29.99|29.82|30.03|29.86|30.05|29.88|29.99|29.82|9
1740457110000|2025-02-25 04:18:30|30.04|29.87|30.06|29.89|30.07|29.9|30.04|29.87|10
1740457120000|2025-02-25 04:18:40|30.05|29.88|30.07|29.9|30.08|29.91|30.04|29.87|11
1740457130000|2025-02-25 04:18:50|30.05|29.88|30.06|29.89|30.07|29.9|30.02|29.85|9
1740457140000|2025-02-25 04:19:00|30.05|29.88|30.01|29.84|30.05|29.88|30|29.83|9
1740457150000|2025-02-25 04:19:10|30.03|29.86|30.04|29.87|30.06|29.89|30.02|29.85|11
1740457170000|2025-02-25 04:19:30|29.97|29.8|29.95|29.78|29.98|29.81|29.95|29.78|4
1740457180000|2025-02-25 04:19:40|29.96|29.79|29.98|29.81|29.99|29.82|29.95|29.78|10
1740457190000|2025-02-25 04:19:50|29.97|29.8|29.95|29.78|29.97|29.8|29.95|29.78|6
1740457200000|2025-02-25 04:20:00|29.96|29.79|29.93|29.76|29.97|29.8|29.91|29.74|20
1740457210000|2025-02-25 04:20:10|29.92|29.75|29.93|29.76|29.94|29.77|29.88|29.71|13
1740457220000|2025-02-25 04:20:20|29.92|29.75|29.92|29.75|29.93|29.76|29.91|29.74|9
1740457230000|2025-02-25 04:20:30|29.93|29.76|29.99|29.82|29.99|29.82|29.93|29.76|11
1740457240000|2025-02-25 04:20:40|30|29.83|30.03|29.86|30.03|29.86|29.99|29.82|8
1740457250000|2025-02-25 04:20:50|30.02|29.85|30.05|29.88|30.05|29.88|30.01|29.84|8
1740457260000|2025-02-25 04:21:00|30.06|29.89|30.08|29.91|30.08|29.91|30.06|29.89|3
1740457270000|2025-02-25 04:21:10|30.07|29.9|30.08|29.91|30.09|29.92|30.07|29.9|6
1740457280000|2025-02-25 04:21:20|30.09|29.92|30.06|29.89|30.09|29.92|30.04|29.87|8
1740457290000|2025-02-25 04:21:30|30.05|29.88|30.07|29.9|30.09|29.92|30.04|29.87|10
1740457300000|2025-02-25 04:21:40|30.08|29.91|30.03|29.86|30.08|29.91|30.03|29.86|10
1740457310000|2025-02-25 04:21:50|30.02|29.85|30.05|29.88|30.05|29.88|30.02|29.85|7
1740457320000|2025-02-25 04:22:00|30.04|29.87|30.02|29.85|30.04|29.87|30.02|29.85|11
1740457330000|2025-02-25 04:22:10|30.03|29.86|30.03|29.86|30.05|29.88|30.02|29.85|10
1740457340000|2025-02-25 04:22:20|30.04|29.87|30.05|29.88|30.06|29.89|30.02|29.85|10
1740457350000|2025-02-25 04:22:30|30.06|29.89|30.06|29.89|30.06|29.89|30.05|29.88|3
1740457370000|2025-02-25 04:22:50|29.99|29.82|29.99|29.82|29.99|29.82|29.99|29.82|1
1740457380000|2025-02-25 04:23:00|29.98|29.81|30.01|29.84|30.01|29.84|29.97|29.8|8
1740457390000|2025-02-25 04:23:10|30|29.83|30|29.83|30|29.83|29.98|29.81|8
1740457400000|2025-02-25 04:23:20|30.01|29.84|29.99|29.82|30.01|29.84|29.97|29.8|6
1740457410000|2025-02-25 04:23:30|30|29.83|30.01|29.84|30.02|29.85|30|29.83|7
1740457420000|2025-02-25 04:23:40|29.99|29.82|30.02|29.85|30.02|29.85|29.99|29.82|6
1740457430000|2025-02-25 04:23:50|30.03|29.86|30.05|29.88|30.05|29.88|30.03|29.86|3
1740457440000|2025-02-25 04:24:00|30.04|29.87|30.06|29.89|30.06|29.89|30.03|29.86|5
1740457450000|2025-02-25 04:24:10|30.04|29.87|30.03|29.86|30.06|29.89|30.02|29.85|9
1740457460000|2025-02-25 04:24:20|30.04|29.87|30.03|29.86|30.05|29.88|30.01|29.84|8
1740457470000|2025-02-25 04:24:30|30.02|29.85|30.01|29.84|30.02|29.85|30|29.83|7
1740457480000|2025-02-25 04:24:40|30|29.83|29.99|29.82|30.01|29.84|29.99|29.82|7
1740457490000|2025-02-25 04:24:50|30|29.83|29.99|29.82|30|29.83|29.99|29.82|2
1740457500000|2025-02-25 04:25:00|29.98|29.81|29.98|29.81|29.99|29.82|29.95|29.78|13
1740457510000|2025-02-25 04:25:10|29.99|29.82|29.95|29.78|29.99|29.82|29.95|29.78|5
1740457520000|2025-02-25 04:25:20|29.96|29.79|29.97|29.8|29.97|29.8|29.94|29.77|7
1740457530000|2025-02-25 04:25:30|29.98|29.81|29.95|29.78|29.98|29.81|29.94|29.77|6
1740457540000|2025-02-25 04:25:40|29.93|29.76|29.91|29.74|29.94|29.77|29.9|29.73|7
1740457550000|2025-02-25 04:25:50|29.92|29.75|29.91|29.74|29.92|29.75|29.91|29.74|2
1740457560000|2025-02-25 04:26:00|29.94|29.77|29.93|29.76|29.94|29.77|29.91|29.74|5
1740457570000|2025-02-25 04:26:10|29.94|29.77|29.92|29.75|29.94|29.77|29.9|29.73|11
1740457580000|2025-02-25 04:26:20|29.93|29.76|29.97|29.8|29.97|29.8|29.93|29.76|11
1740457590000|2025-02-25 04:26:30|29.98|29.81|29.97|29.8|29.98|29.81|29.97|29.8|4
1740457600000|2025-02-25 04:26:40|29.98|29.81|29.98|29.81|29.98|29.81|29.96|29.79|7
1740457610000|2025-02-25 04:26:50|29.99|29.82|29.96|29.79|29.99|29.82|29.96|29.79|6
1740457620000|2025-02-25 04:27:00|29.98|29.81|29.94|29.77|29.98|29.81|29.93|29.76|8
1740457630000|2025-02-25 04:27:10|29.95|29.78|29.96|29.79|29.96|29.79|29.94|29.77|8
1740457640000|2025-02-25 04:27:20|29.97|29.8|30|29.83|30.01|29.84|29.97|29.8|7
1740457650000|2025-02-25 04:27:30|29.99|29.82|30.02|29.85|30.04|29.87|29.99|29.82|10
1740457660000|2025-02-25 04:27:40|30.03|29.86|30.01|29.84|30.04|29.87|30.01|29.84|7
1740457670000|2025-02-25 04:27:50|30.03|29.86|30.04|29.87|30.05|29.88|30.02|29.85|8
1740457680000|2025-02-25 04:28:00|30.05|29.88|30.05|29.88|30.05|29.88|30.03|29.86|9
1740457690000|2025-02-25 04:28:10|30.04|29.87|30.05|29.88|30.05|29.88|30.03|29.86|4
1740457700000|2025-02-25 04:28:20|30.04|29.87|30.04|29.87|30.05|29.88|30.04|29.87|3
1740457710000|2025-02-25 04:28:30|30.03|29.86|30.02|29.85|30.04|29.87|30.02|29.85|5
1740457720000|2025-02-25 04:28:40|30.03|29.86|30.05|29.88|30.05|29.88|30.02|29.85|5
1740457730000|2025-02-25 04:28:50|30.06|29.89|30.07|29.9|30.07|29.9|30.06|29.89|4
1740457740000|2025-02-25 04:29:00|30.05|29.88|30.06|29.89|30.06|29.89|30.05|29.88|2
1740457760000|2025-02-25 04:29:20|30.05|29.88|30.04|29.87|30.05|29.88|30.04|29.87|4
1740457770000|2025-02-25 04:29:30|30.03|29.86|30.03|29.86|30.04|29.87|30.01|29.84|7
1740457780000|2025-02-25 04:29:40|30.02|29.85|30.02|29.85|30.02|29.85|30.01|29.84|3
1740457790000|2025-02-25 04:29:50|30.03|29.86|30.03|29.86|30.03|29.86|30.02|29.85|3
1740457800000|2025-02-25 04:30:00|30.04|29.87|30.03|29.86|30.05|29.88|30.03|29.86|5
1740457810000|2025-02-25 04:30:10|30.01|29.84|29.97|29.8|30.01|29.84|29.96|29.79|7
1740457820000|2025-02-25 04:30:20|29.96|29.79|29.9|29.73|29.96|29.79|29.9|29.73|8
1740457830000|2025-02-25 04:30:30|29.91|29.74|29.88|29.71|29.93|29.76|29.87|29.7|12
1740457840000|2025-02-25 04:30:40|29.89|29.72|29.88|29.71|29.91|29.74|29.88|29.71|10
1740457850000|2025-02-25 04:30:50|29.87|29.7|29.87|29.7|29.89|29.72|29.86|29.69|14
1740457860000|2025-02-25 04:31:00|29.86|29.69|29.78|29.61|29.87|29.7|29.78|29.61|13
1740457870000|2025-02-25 04:31:10|29.76|29.59|29.78|29.61|29.8|29.63|29.76|29.59|12
1740457880000|2025-02-25 04:31:20|29.8|29.63|29.77|29.6|29.8|29.63|29.76|29.59|12
1740457890000|2025-02-25 04:31:30|29.78|29.61|29.79|29.62|29.8|29.63|29.77|29.6|14
1740457900000|2025-02-25 04:31:40|29.78|29.61|29.79|29.62|29.8|29.63|29.78|29.61|6
1740457910000|2025-02-25 04:31:50|29.8|29.63|29.79|29.62|29.81|29.64|29.79|29.62|5
1740457920000|2025-02-25 04:32:00|29.8|29.63|29.75|29.58|29.83|29.66|29.75|29.58|14
1740457930000|2025-02-25 04:32:10|29.76|29.59|29.75|29.58|29.78|29.61|29.72|29.55|11
1740457940000|2025-02-25 04:32:20|29.74|29.57|29.71|29.54|29.75|29.58|29.71|29.54|5
1740457950000|2025-02-25 04:32:30|29.7|29.53|29.69|29.52|29.74|29.57|29.69|29.52|10
1740457960000|2025-02-25 04:32:40|29.71|29.54|29.68|29.51|29.71|29.54|29.68|29.51|8
1740457970000|2025-02-25 04:32:50|29.69|29.52|29.69|29.52|29.71|29.54|29.69|29.52|7
1740457980000|2025-02-25 04:33:00|29.68|29.51|29.61|29.44|29.68|29.51|29.61|29.44|9
1740457990000|2025-02-25 04:33:10|29.62|29.45|29.64|29.47|29.65|29.48|29.61|29.44|11
1740458000000|2025-02-25 04:33:20|29.63|29.46|29.63|29.46|29.68|29.51|29.62|29.45|12
1740458010000|2025-02-25 04:33:30|29.62|29.45|29.65|29.48|29.67|29.5|29.62|29.45|8
1740458020000|2025-02-25 04:33:40|29.64|29.47|29.64|29.47|29.66|29.49|29.64|29.47|6
1740458030000|2025-02-25 04:33:50|29.63|29.46|29.67|29.5|29.67|29.5|29.63|29.46|7
1740458040000|2025-02-25 04:34:00|29.66|29.49|29.66|29.49|29.68|29.51|29.64|29.47|8
1740458060000|2025-02-25 04:34:20|29.65|29.48|29.64|29.47|29.65|29.48|29.64|29.47|4
1740458070000|2025-02-25 04:34:30|29.63|29.46|29.66|29.49|29.67|29.5|29.62|29.45|9
1740458080000|2025-02-25 04:34:40|29.65|29.48|29.64|29.47|29.67|29.5|29.64|29.47|8
1740458090000|2025-02-25 04:34:50|29.66|29.49|29.65|29.48|29.66|29.49|29.64|29.47|7
1740458100000|2025-02-25 04:35:00|29.64|29.47|29.6|29.43|29.65|29.48|29.6|29.43|11
1740458110000|2025-02-25 04:35:10|29.62|29.45|29.62|29.45|29.66|29.49|29.61|29.44|10
1740458120000|2025-02-25 04:35:20|29.63|29.46|29.61|29.44|29.64|29.47|29.61|29.44|6
1740458130000|2025-02-25 04:35:30|29.6|29.43|29.58|29.41|29.6|29.43|29.58|29.41|10
1740458140000|2025-02-25 04:35:40|29.59|29.42|29.55|29.38|29.6|29.43|29.55|29.38|12
1740458150000|2025-02-25 04:35:50|29.56|29.39|29.54|29.37|29.56|29.39|29.53|29.36|5
1740458160000|2025-02-25 04:36:00|29.53|29.36|29.57|29.4|29.61|29.44|29.53|29.36|17
1740458170000|2025-02-25 04:36:10|29.56|29.39|29.6|29.43|29.61|29.44|29.55|29.38|13
1740458180000|2025-02-25 04:36:20|29.59|29.42|29.6|29.43|29.62|29.45|29.59|29.42|7
1740458190000|2025-02-25 04:36:30|29.62|29.45|29.58|29.41|29.62|29.45|29.58|29.41|9
1740458200000|2025-02-25 04:36:40|29.59|29.42|29.6|29.43|29.61|29.44|29.58|29.41|11
1740458210000|2025-02-25 04:36:50|29.59|29.42|29.59|29.42|29.62|29.45|29.59|29.42|10
1740458220000|2025-02-25 04:37:00|29.57|29.4|29.62|29.45|29.63|29.46|29.55|29.38|10
1740458230000|2025-02-25 04:37:10|29.61|29.44|29.61|29.44|29.62|29.45|29.57|29.4|16
1740458250000|2025-02-25 04:37:30|29.63|29.46|29.64|29.47|29.64|29.47|29.62|29.45|4
1740458260000|2025-02-25 04:37:40|29.63|29.46|29.65|29.48|29.65|29.48|29.62|29.45|8
1740458270000|2025-02-25 04:37:50|29.64|29.47|29.64|29.47|29.66|29.49|29.64|29.47|7
1740458280000|2025-02-25 04:38:00|29.63|29.46|29.66|29.49|29.66|29.49|29.62|29.45|10
1740458290000|2025-02-25 04:38:10|29.67|29.5|29.71|29.54|29.72|29.55|29.67|29.5|13
1740458300000|2025-02-25 04:38:20|29.72|29.55|29.72|29.55|29.75|29.58|29.72|29.55|11
1740458310000|2025-02-25 04:38:30|29.73|29.56|29.7|29.53|29.74|29.57|29.7|29.53|8
1740458320000|2025-02-25 04:38:40|29.69|29.52|29.71|29.54|29.72|29.55|29.67|29.5|10
1740458330000|2025-02-25 04:38:50|29.7|29.53|29.7|29.53|29.71|29.54|29.7|29.53|3
1740458340000|2025-02-25 04:39:00|29.69|29.52|29.63|29.46|29.69|29.52|29.63|29.46|11
1740458350000|2025-02-25 04:39:10|29.64|29.47|29.65|29.48|29.65|29.48|29.63|29.46|8
1740458360000|2025-02-25 04:39:20|29.66|29.49|29.67|29.5|29.69|29.52|29.64|29.47|10
1740458370000|2025-02-25 04:39:30|29.66|29.49|29.62|29.45|29.68|29.51|29.62|29.45|8
1740458380000|2025-02-25 04:39:40|29.63|29.46|29.66|29.49|29.66|29.49|29.62|29.45|7
1740458390000|2025-02-25 04:39:50|29.67|29.5|29.65|29.48|29.67|29.5|29.64|29.47|7
1740458400000|2025-02-25 04:40:00|29.66|29.49|29.64|29.47|29.67|29.5|29.63|29.46|8
1740458410000|2025-02-25 04:40:10|29.65|29.48|29.7|29.53|29.71|29.54|29.65|29.48|10
1740458420000|2025-02-25 04:40:20|29.71|29.54|29.74|29.57|29.75|29.58|29.71|29.54|6
1740458430000|2025-02-25 04:40:30|29.75|29.58|29.75|29.58|29.76|29.59|29.74|29.57|9
1740458450000|2025-02-25 04:40:50|29.76|29.59|29.78|29.61|29.78|29.61|29.76|29.59|4
1740458460000|2025-02-25 04:41:00|29.79|29.62|29.8|29.63|29.8|29.63|29.77|29.6|13
1740458470000|2025-02-25 04:41:10|29.78|29.61|29.8|29.63|29.8|29.63|29.74|29.57|13
1740458480000|2025-02-25 04:41:20|29.79|29.62|29.75|29.58|29.8|29.63|29.75|29.58|11
1740458490000|2025-02-25 04:41:30|29.74|29.57|29.76|29.59|29.76|29.59|29.73|29.56|7
1740458500000|2025-02-25 04:41:40|29.75|29.58|29.75|29.58|29.75|29.58|29.72|29.55|7
1740458510000|2025-02-25 04:41:50|29.76|29.59|29.76|29.59|29.77|29.6|29.75|29.58|6
1740458520000|2025-02-25 04:42:00|29.75|29.58|29.79|29.62|29.79|29.62|29.74|29.57|7
1740458530000|2025-02-25 04:42:10|29.8|29.63|29.82|29.65|29.82|29.65|29.78|29.61|13
1740458540000|2025-02-25 04:42:20|29.81|29.64|29.82|29.65|29.84|29.67|29.81|29.64|11
1740458550000|2025-02-25 04:42:30|29.83|29.66|29.82|29.65|29.84|29.67|29.81|29.64|11
1740458560000|2025-02-25 04:42:40|29.83|29.66|29.83|29.66|29.84|29.67|29.81|29.64|7
1740458570000|2025-02-25 04:42:50|29.84|29.67|29.86|29.69|29.86|29.69|29.84|29.67|5
1740458580000|2025-02-25 04:43:00|29.85|29.68|29.84|29.67|29.86|29.69|29.83|29.66|12
1740458590000|2025-02-25 04:43:10|29.85|29.68|29.85|29.68|29.85|29.68|29.84|29.67|3
1740458600000|2025-02-25 04:43:20|29.84|29.67|29.82|29.65|29.84|29.67|29.82|29.65|10
1740458610000|2025-02-25 04:43:30|29.81|29.64|29.8|29.63|29.82|29.65|29.8|29.63|8
1740458620000|2025-02-25 04:43:40|29.81|29.64|29.84|29.67|29.84|29.67|29.8|29.63|8
1740458630000|2025-02-25 04:43:50|29.83|29.66|29.86|29.69|29.86|29.69|29.83|29.66|12
1740458640000|2025-02-25 04:44:00|29.85|29.68|29.82|29.65|29.85|29.68|29.82|29.65|6
1740458650000|2025-02-25 04:44:10|29.83|29.66|29.85|29.68|29.85|29.68|29.83|29.66|9
1740458660000|2025-02-25 04:44:20|29.86|29.69|29.85|29.68|29.86|29.69|29.83|29.66|8
1740458670000|2025-02-25 04:44:30|29.83|29.66|29.81|29.64|29.84|29.67|29.81|29.64|9
1740458680000|2025-02-25 04:44:40|29.83|29.66|29.8|29.63|29.83|29.66|29.8|29.63|8
1740458690000|2025-02-25 04:44:50|29.79|29.62|29.76|29.59|29.79|29.62|29.76|29.59|10
1740458700000|2025-02-25 04:45:00|29.78|29.61|29.72|29.55|29.78|29.61|29.72|29.55|9
1740458710000|2025-02-25 04:45:10|29.71|29.54|29.7|29.53|29.72|29.55|29.69|29.52|10
1740458720000|2025-02-25 04:45:20|29.71|29.54|29.68|29.51|29.71|29.54|29.68|29.51|5
1740458730000|2025-02-25 04:45:30|29.69|29.52|29.66|29.49|29.69|29.52|29.65|29.48|9
1740458740000|2025-02-25 04:45:40|29.67|29.5|29.66|29.49|29.69|29.52|29.66|29.49|6
1740458750000|2025-02-25 04:45:50|29.67|29.5|29.67|29.5|29.68|29.51|29.66|29.49|6
1740458760000|2025-02-25 04:46:00|29.68|29.51|29.64|29.47|29.68|29.51|29.64|29.47|9
1740458770000|2025-02-25 04:46:10|29.63|29.46|29.63|29.46|29.65|29.48|29.62|29.45|13
1740458780000|2025-02-25 04:46:20|29.62|29.45|29.62|29.45|29.64|29.47|29.62|29.45|8
1740458790000|2025-02-25 04:46:30|29.61|29.44|29.6|29.43|29.62|29.45|29.6|29.43|4
1740458800000|2025-02-25 04:46:40|29.61|29.44|29.6|29.43|29.61|29.44|29.59|29.42|8
1740458810000|2025-02-25 04:46:50|29.61|29.44|29.66|29.49|29.67|29.5|29.59|29.42|14
1740458820000|2025-02-25 04:47:00|29.64|29.47|29.61|29.44|29.64|29.47|29.61|29.44|11
1740458830000|2025-02-25 04:47:10|29.62|29.45|29.6|29.43|29.62|29.45|29.59|29.42|9
1740458840000|2025-02-25 04:47:20|29.61|29.44|29.58|29.41|29.61|29.44|29.58|29.41|7
1740458850000|2025-02-25 04:47:30|29.59|29.42|29.57|29.4|29.59|29.42|29.57|29.4|5
1740458870000|2025-02-25 04:47:50|29.6|29.43|29.59|29.42|29.66|29.49|29.59|29.42|6
1740458880000|2025-02-25 04:48:00|29.6|29.43|29.62|29.45|29.62|29.45|29.58|29.41|11
1740458890000|2025-02-25 04:48:10|29.64|29.47|29.65|29.48|29.67|29.5|29.63|29.46|13
1740458900000|2025-02-25 04:48:20|29.66|29.49|29.65|29.48|29.67|29.5|29.64|29.47|12
1740458910000|2025-02-25 04:48:30|29.67|29.5|29.63|29.46|29.67|29.5|29.63|29.46|7
1740458920000|2025-02-25 04:48:40|29.64|29.47|29.64|29.47|29.67|29.5|29.63|29.46|11
1740458930000|2025-02-25 04:48:50|29.65|29.48|29.64|29.47|29.66|29.49|29.64|29.47|3
1740458940000|2025-02-25 04:49:00|29.65|29.48|29.63|29.46|29.65|29.48|29.63|29.46|10
1740458950000|2025-02-25 04:49:10|29.64|29.47|29.68|29.51|29.68|29.51|29.64|29.47|9
1740458960000|2025-02-25 04:49:20|29.67|29.5|29.71|29.54|29.71|29.54|29.66|29.49|11
1740458970000|2025-02-25 04:49:30|29.72|29.55|29.75|29.58|29.77|29.6|29.72|29.55|12
1740458980000|2025-02-25 04:49:40|29.76|29.59|29.78|29.61|29.79|29.62|29.76|29.59|9
1740458990000|2025-02-25 04:49:50|29.77|29.6|29.78|29.61|29.79|29.62|29.76|29.59|8
1740459000000|2025-02-25 04:50:00|29.77|29.6|29.79|29.62|29.81|29.64|29.76|29.59|12
1740459010000|2025-02-25 04:50:10|29.8|29.63|29.77|29.6|29.81|29.64|29.76|29.59|13
1740459020000|2025-02-25 04:50:20|29.76|29.59|29.77|29.6|29.8|29.63|29.73|29.56|15
1740459030000|2025-02-25 04:50:30|29.78|29.61|29.78|29.61|29.79|29.62|29.77|29.6|6
1740459040000|2025-02-25 04:50:40|29.8|29.63|29.8|29.63|29.81|29.64|29.79|29.62|5
1740459060000|2025-02-25 04:51:00|29.83|29.66|29.84|29.67|29.84|29.67|29.83|29.66|2
1740459070000|2025-02-25 04:51:10|29.82|29.65|29.88|29.71|29.88|29.71|29.82|29.65|10
1740459080000|2025-02-25 04:51:20|29.87|29.7|29.87|29.7|29.88|29.71|29.84|29.67|8
1740459090000|2025-02-25 04:51:30|29.86|29.69|29.85|29.68|29.87|29.7|29.84|29.67|8
1740459100000|2025-02-25 04:51:40|29.84|29.67|29.87|29.7|29.87|29.7|29.84|29.67|6
1740459110000|2025-02-25 04:51:50|29.86|29.69|29.86|29.69|29.87|29.7|29.83|29.66|9
1740459120000|2025-02-25 04:52:00|29.85|29.68|29.86|29.69|29.87|29.7|29.85|29.68|4
1740459130000|2025-02-25 04:52:10|29.87|29.7|29.89|29.72|29.9|29.73|29.87|29.7|10
1740459140000|2025-02-25 04:52:20|29.88|29.71|29.89|29.72|29.9|29.73|29.88|29.71|9
1740459150000|2025-02-25 04:52:30|29.88|29.71|29.88|29.71|29.89|29.72|29.87|29.7|5
1740459160000|2025-02-25 04:52:40|29.89|29.72|29.89|29.72|29.89|29.72|29.89|29.72|1
1740459170000|2025-02-25 04:52:50|29.9|29.73|29.9|29.73|29.9|29.73|29.89|29.72|9
1740459180000|2025-02-25 04:53:00|29.89|29.72|29.87|29.7|29.9|29.73|29.87|29.7|10
1740459190000|2025-02-25 04:53:10|29.84|29.67|29.88|29.71|29.88|29.71|29.84|29.67|8
1740459200000|2025-02-25 04:53:20|29.89|29.72|29.88|29.71|29.9|29.73|29.88|29.71|4
1740459210000|2025-02-25 04:53:30|29.89|29.72|29.87|29.7|29.89|29.72|29.87|29.7|5
1740459220000|2025-02-25 04:53:40|29.89|29.72|29.87|29.7|29.89|29.72|29.87|29.7|7
1740459230000|2025-02-25 04:53:50|29.88|29.71|29.87|29.7|29.89|29.72|29.87|29.7|7
1740459240000|2025-02-25 04:54:00|29.86|29.69|29.82|29.65|29.87|29.7|29.81|29.64|10
1740459250000|2025-02-25 04:54:10|29.81|29.64|29.79|29.62|29.82|29.65|29.79|29.62|7
1740459260000|2025-02-25 04:54:20|29.8|29.63|29.81|29.64|29.82|29.65|29.8|29.63|8
1740459270000|2025-02-25 04:54:30|29.82|29.65|29.81|29.64|29.82|29.65|29.8|29.63|13
1740459280000|2025-02-25 04:54:40|29.82|29.65|29.85|29.68|29.85|29.68|29.82|29.65|4
1740459290000|2025-02-25 04:54:50|29.84|29.67|29.85|29.68|29.86|29.69|29.83|29.66|7
1740459300000|2025-02-25 04:55:00|29.86|29.69|29.87|29.7|29.87|29.7|29.85|29.68|9
1740459310000|2025-02-25 04:55:10|29.88|29.71|29.9|29.73|29.91|29.74|29.88|29.71|6
1740459320000|2025-02-25 04:55:20|29.91|29.74|29.88|29.71|29.91|29.74|29.88|29.71|5
1740459330000|2025-02-25 04:55:30|29.87|29.7|29.89|29.72|29.9|29.73|29.87|29.7|8
1740459340000|2025-02-25 04:55:40|29.88|29.71|29.88|29.71|29.9|29.73|29.88|29.71|8
1740459350000|2025-02-25 04:55:50|29.87|29.7|29.87|29.7|29.9|29.73|29.87|29.7|8
1740459360000|2025-02-25 04:56:00|29.88|29.71|29.87|29.7|29.88|29.71|29.84|29.67|9
1740459370000|2025-02-25 04:56:10|29.88|29.71|29.87|29.7|29.88|29.71|29.86|29.69|4
1740459380000|2025-02-25 04:56:20|29.86|29.69|29.85|29.68|29.87|29.7|29.83|29.66|8
1740459390000|2025-02-25 04:56:30|29.86|29.69|29.86|29.69|29.86|29.69|29.83|29.66|11
1740459400000|2025-02-25 04:56:40|29.87|29.7|29.88|29.71|29.88|29.71|29.86|29.69|4
1740459410000|2025-02-25 04:56:50|29.89|29.72|29.9|29.73|29.9|29.73|29.87|29.7|7
1740459420000|2025-02-25 04:57:00|29.89|29.72|29.89|29.72|29.9|29.73|29.86|29.69|14
1740459430000|2025-02-25 04:57:10|29.87|29.7|29.83|29.66|29.87|29.7|29.83|29.66|7
1740459440000|2025-02-25 04:57:20|29.82|29.65|29.81|29.64|29.83|29.66|29.81|29.64|6
1740459450000|2025-02-25 04:57:30|29.82|29.65|29.82|29.65|29.83|29.66|29.81|29.64|6
1740459460000|2025-02-25 04:57:40|29.83|29.66|29.82|29.65|29.83|29.66|29.81|29.64|5
1740459470000|2025-02-25 04:57:50|29.8|29.63|29.83|29.66|29.83|29.66|29.8|29.63|5
1740459480000|2025-02-25 04:58:00|29.82|29.65|29.79|29.62|29.84|29.67|29.79|29.62|7
1740459490000|2025-02-25 04:58:10|29.78|29.61|29.75|29.58|29.78|29.61|29.74|29.57|7
1740459500000|2025-02-25 04:58:20|29.74|29.57|29.75|29.58|29.75|29.58|29.72|29.55|9
1740459510000|2025-02-25 04:58:30|29.74|29.57|29.72|29.55|29.74|29.57|29.72|29.55|7
1740459520000|2025-02-25 04:58:40|29.73|29.56|29.72|29.55|29.75|29.58|29.72|29.55|5
1740459530000|2025-02-25 04:58:50|29.73|29.56|29.72|29.55|29.73|29.56|29.71|29.54|4
1740459560000|2025-02-25 04:59:20|29.71|29.54|29.72|29.55|29.72|29.55|29.71|29.54|4
1740459570000|2025-02-25 04:59:30|29.71|29.54|29.66|29.49|29.71|29.54|29.66|29.49|8
1740459580000|2025-02-25 04:59:40|29.67|29.5|29.69|29.52|29.69|29.52|29.67|29.5|9
1740459590000|2025-02-25 04:59:50|29.68|29.51|29.67|29.5|29.69|29.52|29.67|29.5|8
1740459600000|2025-02-25 05:00:00|29.68|29.51|29.63|29.46|29.68|29.51|29.63|29.46|13
1740459610000|2025-02-25 05:00:10|29.64|29.47|29.66|29.49|29.68|29.51|29.6|29.43|14
1740459620000|2025-02-25 05:00:20|29.64|29.47|29.69|29.52|29.69|29.52|29.63|29.46|8
1740459630000|2025-02-25 05:00:30|29.68|29.51|29.62|29.45|29.68|29.51|29.62|29.45|12
1740459640000|2025-02-25 05:00:40|29.63|29.46|29.63|29.46|29.64|29.47|29.63|29.46|3
1740459650000|2025-02-25 05:00:50|29.64|29.47|29.65|29.48|29.67|29.5|29.63|29.46|9
1740459660000|2025-02-25 05:01:00|29.64|29.47|29.63|29.46|29.65|29.48|29.62|29.45|10
1740459670000|2025-02-25 05:01:10|29.62|29.45|29.64|29.47|29.66|29.49|29.61|29.44|10
1740459680000|2025-02-25 05:01:20|29.65|29.48|29.63|29.46|29.65|29.48|29.62|29.45|9
1740459690000|2025-02-25 05:01:30|29.62|29.45|29.64|29.47|29.64|29.47|29.62|29.45|12
1740459700000|2025-02-25 05:01:40|29.62|29.45|29.61|29.44|29.63|29.46|29.6|29.43|7
1740459710000|2025-02-25 05:01:50|29.6|29.43|29.61|29.44|29.63|29.46|29.6|29.43|10
1740459720000|2025-02-25 05:02:00|29.62|29.45|29.63|29.46|29.66|29.49|29.62|29.45|12
1740459730000|2025-02-25 05:02:10|29.62|29.45|29.58|29.41|29.64|29.47|29.56|29.39|11
1740459750000|2025-02-25 05:02:30|29.52|29.35|29.52|29.35|29.54|29.37|29.52|29.35|5
1740459760000|2025-02-25 05:02:40|29.53|29.36|29.53|29.36|29.54|29.37|29.52|29.35|9
1740459770000|2025-02-25 05:02:50|29.52|29.35|29.56|29.39|29.56|29.39|29.52|29.35|10
1740459780000|2025-02-25 05:03:00|29.57|29.4|29.56|29.39|29.57|29.4|29.53|29.36|11
1740459790000|2025-02-25 05:03:10|29.57|29.4|29.64|29.47|29.65|29.48|29.57|29.4|19
1740459800000|2025-02-25 05:03:20|29.63|29.46|29.65|29.48|29.66|29.49|29.63|29.46|7
1740459810000|2025-02-25 05:03:30|29.67|29.5|29.68|29.51|29.69|29.52|29.65|29.48|10
1740459820000|2025-02-25 05:03:40|29.69|29.52|29.71|29.54|29.71|29.54|29.68|29.51|9
1740459830000|2025-02-25 05:03:50|29.7|29.53|29.71|29.54|29.71|29.54|29.7|29.53|2
1740459840000|2025-02-25 05:04:00|29.7|29.53|29.72|29.55|29.72|29.55|29.68|29.51|14
1740459850000|2025-02-25 05:04:10|29.71|29.54|29.72|29.55|29.72|29.55|29.71|29.54|2
1740459860000|2025-02-25 05:04:20|29.71|29.54|29.71|29.54|29.71|29.54|29.71|29.54|1
1740459870000|2025-02-25 05:04:30|29.72|29.55|29.72|29.55|29.72|29.55|29.72|29.55|1
1740459880000|2025-02-25 05:04:40|29.71|29.54|29.71|29.54|29.72|29.55|29.7|29.53|9
1740459890000|2025-02-25 05:04:50|29.72|29.55|29.72|29.55|29.72|29.55|29.72|29.55|1
1740459900000|2025-02-25 05:05:00|29.71|29.54|29.69|29.52|29.71|29.54|29.66|29.49|7
1740459910000|2025-02-25 05:05:10|29.68|29.51|29.72|29.55|29.72|29.55|29.66|29.49|11
1740459920000|2025-02-25 05:05:20|29.71|29.54|29.76|29.59|29.76|29.59|29.71|29.54|6
1740459930000|2025-02-25 05:05:30|29.77|29.6|29.8|29.63|29.8|29.63|29.76|29.59|6
1740459940000|2025-02-25 05:05:40|29.81|29.64|29.83|29.66|29.83|29.66|29.81|29.64|5
1740459950000|2025-02-25 05:05:50|29.81|29.64|29.87|29.7|29.87|29.7|29.81|29.64|13
1740459960000|2025-02-25 05:06:00|29.88|29.71|29.95|29.78|29.95|29.78|29.86|29.69|17
1740459970000|2025-02-25 05:06:10|29.94|29.77|29.91|29.74|29.95|29.78|29.91|29.74|10
1740459980000|2025-02-25 05:06:20|29.9|29.73|29.91|29.74|29.96|29.79|29.9|29.73|12
1740459990000|2025-02-25 05:06:30|29.92|29.75|29.93|29.76|29.93|29.76|29.89|29.72|14
1740460000000|2025-02-25 05:06:40|29.92|29.75|29.93|29.76|29.94|29.77|29.91|29.74|10
1740460010000|2025-02-25 05:06:50|29.92|29.75|29.93|29.76|29.93|29.76|29.9|29.73|11
1740460020000|2025-02-25 05:07:00|29.92|29.75|29.88|29.71|29.93|29.76|29.84|29.67|13
1740460030000|2025-02-25 05:07:10|29.86|29.69|29.88|29.71|29.89|29.72|29.84|29.67|10
1740460040000|2025-02-25 05:07:20|29.87|29.7|29.86|29.69|29.89|29.72|29.85|29.68|11
1740460050000|2025-02-25 05:07:30|29.85|29.68|29.82|29.65|29.86|29.69|29.82|29.65|7
1740460060000|2025-02-25 05:07:40|29.83|29.66|29.9|29.73|29.91|29.74|29.83|29.66|16
1740460070000|2025-02-25 05:07:50|29.91|29.74|29.92|29.75|29.95|29.78|29.9|29.73|12
1740460080000|2025-02-25 05:08:00|29.91|29.74|29.88|29.71|29.92|29.75|29.86|29.69|20
1740460090000|2025-02-25 05:08:10|29.9|29.73|29.85|29.68|29.91|29.74|29.85|29.68|15
1740460100000|2025-02-25 05:08:20|29.86|29.69|29.89|29.72|29.89|29.72|29.86|29.69|10
1740460110000|2025-02-25 05:08:30|29.87|29.7|29.89|29.72|29.9|29.73|29.86|29.69|12
1740460120000|2025-02-25 05:08:40|29.9|29.73|29.89|29.72|29.9|29.73|29.88|29.71|14
1740460130000|2025-02-25 05:08:50|29.9|29.73|29.9|29.73|29.9|29.73|29.87|29.7|5
1740460140000|2025-02-25 05:09:00|29.89|29.72|29.79|29.62|29.89|29.72|29.78|29.61|14
1740460150000|2025-02-25 05:09:10|29.8|29.63|29.72|29.55|29.81|29.64|29.72|29.55|15
1740460160000|2025-02-25 05:09:20|29.73|29.56|29.76|29.59|29.79|29.62|29.73|29.56|14
1740460170000|2025-02-25 05:09:30|29.75|29.58|29.72|29.55|29.75|29.58|29.72|29.55|12
1740460180000|2025-02-25 05:09:40|29.71|29.54|29.73|29.56|29.75|29.58|29.71|29.54|13
1740460190000|2025-02-25 05:09:50|29.74|29.57|29.77|29.6|29.8|29.63|29.74|29.57|14
1740460200000|2025-02-25 05:10:00|29.76|29.59|29.72|29.55|29.77|29.6|29.72|29.55|12
1740460210000|2025-02-25 05:10:10|29.73|29.56|29.73|29.56|29.74|29.57|29.72|29.55|15
1740460220000|2025-02-25 05:10:20|29.74|29.57|29.74|29.57|29.77|29.6|29.72|29.55|12
1740460230000|2025-02-25 05:10:30|29.75|29.58|29.74|29.57|29.76|29.59|29.72|29.55|8
1740460240000|2025-02-25 05:10:40|29.75|29.58|29.74|29.57|29.77|29.6|29.72|29.55|14
1740460250000|2025-02-25 05:10:50|29.75|29.58|29.76|29.59|29.78|29.61|29.75|29.58|10
1740460260000|2025-02-25 05:11:00|29.74|29.57|29.82|29.65|29.83|29.66|29.74|29.57|13
1740460270000|2025-02-25 05:11:10|29.83|29.66|29.84|29.67|29.87|29.7|29.83|29.66|13
1740460280000|2025-02-25 05:11:20|29.85|29.68|29.85|29.68|29.86|29.69|29.83|29.66|8
1740460290000|2025-02-25 05:11:30|29.86|29.69|29.87|29.7|29.87|29.7|29.83|29.66|6
1740460300000|2025-02-25 05:11:40|29.88|29.71|29.87|29.7|29.88|29.71|29.85|29.68|11
1740460310000|2025-02-25 05:11:50|29.86|29.69|29.87|29.7|29.9|29.73|29.85|29.68|12
1740460320000|2025-02-25 05:12:00|29.89|29.72|29.89|29.72|29.89|29.72|29.86|29.69|15
1740460330000|2025-02-25 05:12:10|29.88|29.71|29.89|29.72|29.92|29.75|29.86|29.69|11
1740460340000|2025-02-25 05:12:20|29.88|29.71|29.9|29.73|29.92|29.75|29.88|29.71|12
1740460350000|2025-02-25 05:12:30|29.89|29.72|29.92|29.75|29.92|29.75|29.88|29.71|7
1740460360000|2025-02-25 05:12:40|29.91|29.74|29.9|29.73|29.91|29.74|29.9|29.73|2
1740460370000|2025-02-25 05:12:50|29.91|29.74|29.91|29.74|29.91|29.74|29.9|29.73|3
1740460380000|2025-02-25 05:13:00|29.92|29.75|29.84|29.67|29.93|29.76|29.84|29.67|14
1740460390000|2025-02-25 05:13:10|29.86|29.69|29.89|29.72|29.91|29.74|29.86|29.69|9
1740460400000|2025-02-25 05:13:20|29.9|29.73|29.86|29.69|29.9|29.73|29.86|29.69|9
1740460410000|2025-02-25 05:13:30|29.88|29.71|29.89|29.72|29.89|29.72|29.86|29.69|10
1740460420000|2025-02-25 05:13:40|29.88|29.71|29.89|29.72|29.9|29.73|29.88|29.71|4
1740460430000|2025-02-25 05:13:50|29.88|29.71|29.87|29.7|29.88|29.71|29.86|29.69|9
1740460440000|2025-02-25 05:14:00|29.86|29.69|29.91|29.74|29.93|29.76|29.85|29.68|11
1740460450000|2025-02-25 05:14:10|29.9|29.73|29.91|29.74|29.94|29.77|29.9|29.73|9
1740460460000|2025-02-25 05:14:20|29.9|29.73|29.89|29.72|29.92|29.75|29.89|29.72|13
1740460470000|2025-02-25 05:14:30|29.88|29.71|29.9|29.73|29.92|29.75|29.86|29.69|10
1740460480000|2025-02-25 05:14:40|29.88|29.71|29.88|29.71|29.92|29.75|29.88|29.71|9
1740460490000|2025-02-25 05:14:50|29.89|29.72|29.9|29.73|29.9|29.73|29.88|29.71|8
1740460500000|2025-02-25 05:15:00|29.88|29.71|29.86|29.69|29.89|29.72|29.81|29.64|12
1740460510000|2025-02-25 05:15:10|29.85|29.68|29.92|29.75|29.93|29.76|29.84|29.67|15
1740460520000|2025-02-25 05:15:20|29.93|29.76|29.98|29.81|29.98|29.81|29.92|29.75|12
1740460530000|2025-02-25 05:15:30|29.99|29.82|30.03|29.86|30.03|29.86|29.97|29.8|11
1740460540000|2025-02-25 05:15:40|30.05|29.88|30.02|29.85|30.05|29.88|30.01|29.84|13
1740460550000|2025-02-25 05:15:50|30.03|29.86|30|29.83|30.03|29.86|29.98|29.81|12
1740460560000|2025-02-25 05:16:00|29.99|29.82|29.95|29.78|30.01|29.84|29.94|29.77|14
1740460570000|2025-02-25 05:16:10|29.94|29.77|30.02|29.85|30.03|29.86|29.93|29.76|14
1740460580000|2025-02-25 05:16:20|30.01|29.84|30.01|29.84|30.04|29.87|30.01|29.84|11
1740460590000|2025-02-25 05:16:30|30.02|29.85|30.02|29.85|30.02|29.85|30|29.83|7
1740460600000|2025-02-25 05:16:40|30.03|29.86|30.05|29.88|30.05|29.88|30.02|29.85|12
1740460610000|2025-02-25 05:16:50|30.06|29.89|30.08|29.91|30.09|29.92|30.05|29.88|9
1740460620000|2025-02-25 05:17:00|30.09|29.92|30.08|29.91|30.09|29.92|30.07|29.9|4
1740460630000|2025-02-25 05:17:10|30.09|29.92|30.1|29.93|30.14|29.97|30.09|29.92|6
1740460640000|2025-02-25 05:17:20|30.12|29.95|30.12|29.95|30.13|29.96|30.1|29.93|7
1740460650000|2025-02-25 05:17:30|30.13|29.96|30.11|29.94|30.13|29.96|30.09|29.92|10
1740460660000|2025-02-25 05:17:40|30.1|29.93|30.14|29.97|30.15|29.98|30.1|29.93|13
1740460670000|2025-02-25 05:17:50|30.13|29.96|30.1|29.93|30.14|29.97|30.09|29.92|9
1740460680000|2025-02-25 05:18:00|30.09|29.92|30.05|29.88|30.1|29.93|30.04|29.87|14
1740460690000|2025-02-25 05:18:10|30.03|29.86|30.03|29.86|30.05|29.88|30.03|29.86|5
1740460700000|2025-02-25 05:18:20|30.04|29.87|30.04|29.87|30.06|29.89|30.03|29.86|12
1740460710000|2025-02-25 05:18:30|30.03|29.86|30.1|29.93|30.13|29.96|30.03|29.86|14
1740460720000|2025-02-25 05:18:40|30.09|29.92|30.08|29.91|30.09|29.92|30.07|29.9|8
1740460730000|2025-02-25 05:18:50|30.1|29.93|30.1|29.93|30.13|29.96|30.1|29.93|9
1740460740000|2025-02-25 05:19:00|30.09|29.92|30.08|29.91|30.11|29.94|30.06|29.89|11
1740460750000|2025-02-25 05:19:10|30.09|29.92|30.05|29.88|30.09|29.92|30.05|29.88|13
1740460760000|2025-02-25 05:19:20|30.06|29.89|30.08|29.91|30.11|29.94|30.06|29.89|11
1740460770000|2025-02-25 05:19:30|30.07|29.9|30.07|29.9|30.08|29.91|30.05|29.88|9
1740460780000|2025-02-25 05:19:40|30.06|29.89|30.11|29.94|30.11|29.94|30.06|29.89|13
1740460790000|2025-02-25 05:19:50|30.12|29.95|30.14|29.97|30.16|29.99|30.1|29.93|11
1740460800000|2025-02-25 05:20:00|30.15|29.98|30.14|29.97|30.15|29.98|30.14|29.97|2
1740460810000|2025-02-25 05:20:10|30.13|29.96|30.13|29.96|30.14|29.97|30.12|29.95|8
1740460820000|2025-02-25 05:20:20|30.14|29.97|30.18|30.01|30.19|30.02|30.14|29.97|7
1740460830000|2025-02-25 05:20:30|30.17|30|30.15|29.98|30.18|30.01|30.14|29.97|14
1740460840000|2025-02-25 05:20:40|30.13|29.96|30.17|30|30.17|30|30.12|29.95|10
1740460850000|2025-02-25 05:20:50|30.16|29.99|30.17|30|30.17|30|30.15|29.98|6
1740460860000|2025-02-25 05:21:00|30.18|30.01|30.18|30.01|30.22|30.05|30.16|29.99|13
1740460870000|2025-02-25 05:21:10|30.19|30.02|30.18|30.01|30.22|30.05|30.15|29.98|15
1740460880000|2025-02-25 05:21:20|30.17|30|30.15|29.98|30.17|30|30.13|29.96|12
1740460890000|2025-02-25 05:21:30|30.13|29.96|30.13|29.96|30.15|29.98|30.11|29.94|8
1740460900000|2025-02-25 05:21:40|30.14|29.97|30.17|30|30.17|30|30.12|29.95|13
1740460910000|2025-02-25 05:21:50|30.18|30.01|30.13|29.96|30.18|30.01|30.12|29.95|11
1740460920000|2025-02-25 05:22:00|30.14|29.97|30.1|29.93|30.14|29.97|30.09|29.92|12
1740460930000|2025-02-25 05:22:10|30.09|29.92|30.08|29.91|30.11|29.94|30.08|29.91|8
1740460940000|2025-02-25 05:22:20|30.09|29.92|30.05|29.88|30.1|29.93|30.04|29.87|15
1740460950000|2025-02-25 05:22:30|30.04|29.87|30.06|29.89|30.06|29.89|30.04|29.87|7
1740460960000|2025-02-25 05:22:40|30.05|29.88|30.07|29.9|30.08|29.91|30.04|29.87|10
1740460970000|2025-02-25 05:22:50|30.06|29.89|30.07|29.9|30.09|29.92|30.05|29.88|11
1740460980000|2025-02-25 05:23:00|30.08|29.91|30.17|30|30.17|30|30.08|29.91|13
1740460990000|2025-02-25 05:23:10|30.16|29.99|30.14|29.97|30.17|30|30.14|29.97|12
1740461000000|2025-02-25 05:23:20|30.15|29.98|30.14|29.97|30.16|29.99|30.12|29.95|12
1740461010000|2025-02-25 05:23:30|30.13|29.96|30.12|29.95|30.13|29.96|30.1|29.93|12
1740461020000|2025-02-25 05:23:40|30.11|29.94|30.11|29.94|30.12|29.95|30.1|29.93|8
1740461030000|2025-02-25 05:23:50|30.1|29.93|30.11|29.94|30.14|29.97|30.1|29.93|11
1740461040000|2025-02-25 05:24:00|30.1|29.93|30.07|29.9|30.11|29.94|30.07|29.9|10
1740461050000|2025-02-25 05:24:10|30.08|29.91|30.15|29.98|30.15|29.98|30.08|29.91|14
1740461060000|2025-02-25 05:24:20|30.18|30.01|30.12|29.95|30.18|30.01|30.11|29.94|15
1740461070000|2025-02-25 05:24:30|30.13|29.96|30.14|29.97|30.15|29.98|30.13|29.96|11
1740461080000|2025-02-25 05:24:40|30.15|29.98|30.14|29.97|30.17|30|30.14|29.97|9
1740461090000|2025-02-25 05:24:50|30.13|29.96|30.16|29.99|30.16|29.99|30.13|29.96|12
1740461100000|2025-02-25 05:25:00|30.14|29.97|30.14|29.97|30.17|30|30.13|29.96|10
1740461110000|2025-02-25 05:25:10|30.13|29.96|30.16|29.99|30.17|30|30.13|29.96|12
1740461120000|2025-02-25 05:25:20|30.15|29.98|30.17|30|30.17|30|30.14|29.97|9
1740461130000|2025-02-25 05:25:30|30.16|29.99|30.15|29.98|30.17|30|30.15|29.98|7
1740461140000|2025-02-25 05:25:40|30.16|29.99|30.08|29.91|30.16|29.99|30.08|29.91|10
1740461150000|2025-02-25 05:25:50|30.09|29.92|30.09|29.92|30.12|29.95|30.08|29.91|19
1740461160000|2025-02-25 05:26:00|30.08|29.91|30.1|29.93|30.1|29.93|30.06|29.89|12
1740461170000|2025-02-25 05:26:10|30.12|29.95|30.12|29.95|30.12|29.95|30.12|29.95|1
1740461180000|2025-02-25 05:26:20|30.03|29.86|30.03|29.86|30.04|29.87|30.03|29.86|5
1740461190000|2025-02-25 05:26:30|30.04|29.87|30.04|29.87|30.07|29.9|30.04|29.87|10
1740461200000|2025-02-25 05:26:40|30.03|29.86|30.04|29.87|30.05|29.88|30.01|29.84|10
1740461210000|2025-02-25 05:26:50|30.03|29.86|30.04|29.87|30.07|29.9|30.03|29.86|11
1740461220000|2025-02-25 05:27:00|30.05|29.88|30.04|29.87|30.07|29.9|30.03|29.86|14
1740461230000|2025-02-25 05:27:10|30.03|29.86|30.05|29.88|30.06|29.89|30.03|29.86|9
1740461240000|2025-02-25 05:27:20|30.06|29.89|30.09|29.92|30.11|29.94|30.06|29.89|15
1740461250000|2025-02-25 05:27:30|30.1|29.93|30.07|29.9|30.1|29.93|30.07|29.9|11
1740461260000|2025-02-25 05:27:40|30.06|29.89|30.07|29.9|30.09|29.92|30.06|29.89|13
1740461270000|2025-02-25 05:27:50|30.08|29.91|30.06|29.89|30.1|29.93|30.06|29.89|9
1740461280000|2025-02-25 05:28:00|30.04|29.87|30.09|29.92|30.09|29.92|30.03|29.86|14
1740461290000|2025-02-25 05:28:10|30.08|29.91|30.08|29.91|30.09|29.92|30.06|29.89|7
1740461300000|2025-02-25 05:28:20|30.07|29.9|30.06|29.89|30.08|29.91|30.05|29.88|11
1740461310000|2025-02-25 05:28:30|30.04|29.87|30.05|29.88|30.07|29.9|30.04|29.87|11
1740461320000|2025-02-25 05:28:40|30.06|29.89|30.07|29.9|30.07|29.9|30.03|29.86|13
1740461330000|2025-02-25 05:28:50|30.06|29.89|30.06|29.89|30.07|29.9|30.05|29.88|11
1740461340000|2025-02-25 05:29:00|30.05|29.88|30.04|29.87|30.06|29.89|30.03|29.86|7
1740461350000|2025-02-25 05:29:10|30.03|29.86|30.08|29.91|30.08|29.91|30.03|29.86|11
1740461360000|2025-02-25 05:29:20|30.09|29.92|30.09|29.92|30.1|29.93|30.06|29.89|6
1740461370000|2025-02-25 05:29:30|30.08|29.91|30.08|29.91|30.09|29.92|30.07|29.9|13
1740461380000|2025-02-25 05:29:40|30.09|29.92|30.06|29.89|30.09|29.92|30.06|29.89|6
1740461390000|2025-02-25 05:29:50|30.07|29.9|30.07|29.9|30.07|29.9|30.06|29.89|3
1740461400000|2025-02-25 05:30:00|30.08|29.91|30.09|29.92|30.12|29.95|30.05|29.88|15
1740461410000|2025-02-25 05:30:10|30.11|29.94|30.12|29.95|30.16|29.99|30.11|29.94|15
1740461420000|2025-02-25 05:30:20|30.11|29.94|30.12|29.95|30.14|29.97|30.11|29.94|10
1740461430000|2025-02-25 05:30:30|30.11|29.94|30.12|29.95|30.12|29.95|30.09|29.92|11
1740461440000|2025-02-25 05:30:40|30.13|29.96|30.14|29.97|30.14|29.97|30.12|29.95|6
1740461450000|2025-02-25 05:30:50|30.13|29.96|30.15|29.98|30.16|29.99|30.13|29.96|14
1740461460000|2025-02-25 05:31:00|30.17|30|30.2|30.03|30.21|30.04|30.15|29.98|14
1740461470000|2025-02-25 05:31:10|30.19|30.02|30.17|30|30.22|30.05|30.17|30|14
1740461480000|2025-02-25 05:31:20|30.16|29.99|30.19|30.02|30.21|30.04|30.16|29.99|12
1740461490000|2025-02-25 05:31:30|30.2|30.03|30.21|30.04|30.21|30.04|30.2|30.03|10
1740461500000|2025-02-25 05:31:40|30.2|30.03|30.17|30|30.2|30.03|30.17|30|12
1740461510000|2025-02-25 05:31:50|30.18|30.01|30.19|30.02|30.2|30.03|30.18|30.01|7
1740461520000|2025-02-25 05:32:00|30.2|30.03|30.2|30.03|30.22|30.05|30.16|29.99|20
1740461530000|2025-02-25 05:32:10|30.18|30.01|30.14|29.97|30.2|30.03|30.13|29.96|12
1740461540000|2025-02-25 05:32:20|30.15|29.98|30.14|29.97|30.17|30|30.13|29.96|9
1740461550000|2025-02-25 05:32:30|30.16|29.99|30.16|29.99|30.16|29.99|30.13|29.96|10
1740461560000|2025-02-25 05:32:40|30.17|30|30.21|30.04|30.21|30.04|30.15|29.98|10
1740461570000|2025-02-25 05:32:50|30.2|30.03|30.18|30.01|30.2|30.03|30.18|30.01|8
1740461580000|2025-02-25 05:33:00|30.2|30.03|30.21|30.04|30.21|30.04|30.17|30|11
1740461590000|2025-02-25 05:33:10|30.2|30.03|30.19|30.02|30.23|30.06|30.18|30.01|12
1740461600000|2025-02-25 05:33:20|30.18|30.01|30.13|29.96|30.19|30.02|30.13|29.96|16
1740461610000|2025-02-25 05:33:30|30.12|29.95|30.12|29.95|30.14|29.97|30.1|29.93|12
1740461620000|2025-02-25 05:33:40|30.11|29.94|30.13|29.96|30.14|29.97|30.1|29.93|11
1740461630000|2025-02-25 05:33:50|30.12|29.95|30.17|30|30.17|30|30.11|29.94|11
1740461640000|2025-02-25 05:34:00|30.18|30.01|30.16|29.99|30.18|30.01|30.15|29.98|12
1740461650000|2025-02-25 05:34:10|30.17|30|30.21|30.04|30.23|30.06|30.17|30|13
1740461660000|2025-02-25 05:34:20|30.19|30.02|30.2|30.03|30.22|30.05|30.18|30.01|12
1740461670000|2025-02-25 05:34:30|30.21|30.04|30.19|30.02|30.23|30.06|30.19|30.02|9
1740461680000|2025-02-25 05:34:40|30.2|30.03|30.2|30.03|30.2|30.03|30.19|30.02|3
1740461690000|2025-02-25 05:34:50|30.14|29.97|30.15|29.98|30.16|29.99|30.14|29.97|3
1740461700000|2025-02-25 05:35:00|30.14|29.97|30.09|29.92|30.15|29.98|30.07|29.9|15
1740461710000|2025-02-25 05:35:10|30.08|29.91|30.1|29.93|30.1|29.93|30.06|29.89|9
1740461720000|2025-02-25 05:35:20|30.08|29.91|30.1|29.93|30.14|29.97|30.08|29.91|13
1740461730000|2025-02-25 05:35:30|30.09|29.92|30.11|29.94|30.11|29.94|30.09|29.92|9
1740461740000|2025-02-25 05:35:40|30.1|29.93|30.11|29.94|30.15|29.98|30.1|29.93|12
1740461750000|2025-02-25 05:35:50|30.1|29.93|30.13|29.96|30.13|29.96|30.09|29.92|9
1740461760000|2025-02-25 05:36:00|30.12|29.95|30.14|29.97|30.15|29.98|30.12|29.95|14
1740461770000|2025-02-25 05:36:10|30.12|29.95|30.12|29.95|30.15|29.98|30.1|29.93|14
1740461780000|2025-02-25 05:36:20|30.13|29.96|30.15|29.98|30.16|29.99|30.13|29.96|10
1740461790000|2025-02-25 05:36:30|30.17|30|30.16|29.99|30.18|30.01|30.15|29.98|11
1740461800000|2025-02-25 05:36:40|30.17|30|30.14|29.97|30.17|30|30.12|29.95|11
1740461810000|2025-02-25 05:36:50|30.13|29.96|30.14|29.97|30.17|30|30.13|29.96|12
1740461820000|2025-02-25 05:37:00|30.15|29.98|30.1|29.93|30.15|29.98|30.1|29.93|12
1740461830000|2025-02-25 05:37:10|30.11|29.94|30.11|29.94|30.13|29.96|30.09|29.92|11
1740461840000|2025-02-25 05:37:20|30.12|29.95|30.14|29.97|30.15|29.98|30.12|29.95|7
1740461850000|2025-02-25 05:37:30|30.15|29.98|30.15|29.98|30.16|29.99|30.13|29.96|11
1740461860000|2025-02-25 05:37:40|30.16|29.99|30.16|29.99|30.17|30|30.14|29.97|10
1740461870000|2025-02-25 05:37:50|30.14|29.97|30.15|29.98|30.18|30.01|30.14|29.97|11
1740461880000|2025-02-25 05:38:00|30.17|30|30.17|30|30.17|30|30.12|29.95|10
1740461890000|2025-02-25 05:38:10|30.18|30.01|30.17|30|30.18|30.01|30.15|29.98|13
1740461900000|2025-02-25 05:38:20|30.18|30.01|30.17|30|30.19|30.02|30.16|29.99|8
1740461910000|2025-02-25 05:38:30|30.16|29.99|30.16|29.99|30.19|30.02|30.16|29.99|9
1740461920000|2025-02-25 05:38:40|30.17|30|30.18|30.01|30.19|30.02|30.17|30|8
1740461930000|2025-02-25 05:38:50|30.19|30.02|30.2|30.03|30.21|30.04|30.18|30.01|6
1740461940000|2025-02-25 05:39:00|30.19|30.02|30.16|29.99|30.21|30.04|30.16|29.99|9
1740461950000|2025-02-25 05:39:10|30.17|30|30.12|29.95|30.17|30|30.12|29.95|11
1740461960000|2025-02-25 05:39:20|30.13|29.96|30.12|29.95|30.13|29.96|30.1|29.93|9
1740461970000|2025-02-25 05:39:30|30.11|29.94|30.11|29.94|30.12|29.95|30.09|29.92|11
1740461980000|2025-02-25 05:39:40|30.12|29.95|30.12|29.95|30.12|29.95|30.09|29.92|7
1740461990000|2025-02-25 05:39:50|30.15|29.98|30.16|29.99|30.17|30|30.14|29.97|12
1740462000000|2025-02-25 05:40:00|30.17|30|30.16|29.99|30.17|30|30.12|29.95|7
1740462010000|2025-02-25 05:40:10|30.15|29.98|30.09|29.92|30.15|29.98|30.09|29.92|12
1740462020000|2025-02-25 05:40:20|30.11|29.94|30.12|29.95|30.13|29.96|30.1|29.93|8
1740462030000|2025-02-25 05:40:30|30.13|29.96|30.12|29.95|30.16|29.99|30.12|29.95|11
1740462040000|2025-02-25 05:40:40|30.13|29.96|30.1|29.93|30.13|29.96|30.1|29.93|8
1740462050000|2025-02-25 05:40:50|30.11|29.94|30.11|29.94|30.11|29.94|30.1|29.93|5
1740462060000|2025-02-25 05:41:00|30.12|29.95|30.11|29.94|30.13|29.96|30.1|29.93|7
1740462070000|2025-02-25 05:41:10|30.1|29.93|30.04|29.87|30.1|29.93|30.04|29.87|13
1740462080000|2025-02-25 05:41:20|30.03|29.86|30.02|29.85|30.03|29.86|29.99|29.82|10
1740462090000|2025-02-25 05:41:30|30.01|29.84|30.03|29.86|30.03|29.86|30|29.83|8
1740462100000|2025-02-25 05:41:40|30.01|29.84|30.03|29.86|30.03|29.86|30.01|29.84|13
1740462110000|2025-02-25 05:41:50|30.04|29.87|30.04|29.87|30.05|29.88|30.02|29.85|8
1740462120000|2025-02-25 05:42:00|30.05|29.88|30.04|29.87|30.05|29.88|30.04|29.87|6
1740462130000|2025-02-25 05:42:10|30.03|29.86|29.97|29.8|30.07|29.9|29.97|29.8|14
1740462140000|2025-02-25 05:42:20|29.95|29.78|29.98|29.81|30|29.83|29.95|29.78|14
1740462150000|2025-02-25 05:42:30|29.99|29.82|30|29.83|30|29.83|29.97|29.8|13
1740462160000|2025-02-25 05:42:40|30.04|29.87|29.99|29.82|30.05|29.88|29.97|29.8|15
1740462170000|2025-02-25 05:42:50|29.98|29.81|30.02|29.85|30.04|29.87|29.98|29.81|7
1740462180000|2025-02-25 05:43:00|30.03|29.86|30.02|29.85|30.04|29.87|30.02|29.85|7
1740462190000|2025-02-25 05:43:10|30.03|29.86|30.03|29.86|30.04|29.87|30.01|29.84|8
1740462200000|2025-02-25 05:43:20|30.01|29.84|30.04|29.87|30.04|29.87|30|29.83|11
1740462210000|2025-02-25 05:43:30|30.05|29.88|30.01|29.84|30.05|29.88|29.99|29.82|13
1740462220000|2025-02-25 05:43:40|30.02|29.85|30.04|29.87|30.05|29.88|30.01|29.84|14
1740462230000|2025-02-25 05:43:50|30.05|29.88|30.05|29.88|30.06|29.89|30.03|29.86|8
1740462240000|2025-02-25 05:44:00|30.06|29.89|30.07|29.9|30.08|29.91|30.05|29.88|7
1740462250000|2025-02-25 05:44:10|30.05|29.88|30.06|29.89|30.08|29.91|30.04|29.87|10
1740462260000|2025-02-25 05:44:20|30.08|29.91|30.07|29.9|30.09|29.92|30.06|29.89|11
1740462270000|2025-02-25 05:44:30|30.06|29.89|30.07|29.9|30.08|29.91|30.06|29.89|10
1740462290000|2025-02-25 05:44:50|30.08|29.91|30.08|29.91|30.09|29.92|30.08|29.91|3
1740462300000|2025-02-25 05:45:00|30.09|29.92|30.08|29.91|30.09|29.92|30.07|29.9|9
1740462310000|2025-02-25 05:45:10|30.09|29.92|30.06|29.89|30.1|29.93|30.05|29.88|16
1740462320000|2025-02-25 05:45:20|30.05|29.88|30.06|29.89|30.08|29.91|30.04|29.87|12
1740462330000|2025-02-25 05:45:30|30.05|29.88|30.1|29.93|30.1|29.93|30.05|29.88|9
1740462340000|2025-02-25 05:45:40|30.09|29.92|30.1|29.93|30.11|29.94|30.09|29.92|6
1740462350000|2025-02-25 05:45:50|30.09|29.92|30.1|29.93|30.11|29.94|30.09|29.92|6
1740462360000|2025-02-25 05:46:00|30.09|29.92|30.1|29.93|30.1|29.93|30.07|29.9|7
1740462370000|2025-02-25 05:46:10|30.09|29.92|30.1|29.93|30.11|29.94|30.08|29.91|10
1740462380000|2025-02-25 05:46:20|30.11|29.94|30.11|29.94|30.13|29.96|30.1|29.93|13
1740462390000|2025-02-25 05:46:30|30.12|29.95|30.12|29.95|30.12|29.95|30.1|29.93|8
1740462400000|2025-02-25 05:46:40|30.1|29.93|30.11|29.94|30.13|29.96|30.1|29.93|5
1740462410000|2025-02-25 05:46:50|30.12|29.95|30.09|29.92|30.12|29.95|30.09|29.92|8
1740462420000|2025-02-25 05:47:00|30.07|29.9|30.04|29.87|30.07|29.9|30.04|29.87|12
1740462430000|2025-02-25 05:47:10|30.02|29.85|30.01|29.84|30.04|29.87|30.01|29.84|14
1740462440000|2025-02-25 05:47:20|30|29.83|30.03|29.86|30.03|29.86|29.99|29.82|10
1740462450000|2025-02-25 05:47:30|30.02|29.85|30.01|29.84|30.03|29.86|30|29.83|16
1740462460000|2025-02-25 05:47:40|30.02|29.85|30.04|29.87|30.04|29.87|30.02|29.85|3
1740462470000|2025-02-25 05:47:50|30.03|29.86|30.02|29.85|30.04|29.87|30.01|29.84|9
1740462480000|2025-02-25 05:48:00|30.03|29.86|30|29.83|30.03|29.86|29.98|29.81|12
1740462490000|2025-02-25 05:48:10|30.01|29.84|29.98|29.81|30.02|29.85|29.98|29.81|10
1740462500000|2025-02-25 05:48:20|29.99|29.82|29.96|29.79|30.01|29.84|29.96|29.79|12
1740462510000|2025-02-25 05:48:30|29.97|29.8|29.95|29.78|29.98|29.81|29.95|29.78|9
1740462520000|2025-02-25 05:48:40|29.96|29.79|30|29.83|30|29.83|29.96|29.79|10
1740462530000|2025-02-25 05:48:50|29.99|29.82|30|29.83|30|29.83|29.98|29.81|6
1740462540000|2025-02-25 05:49:00|29.98|29.81|29.99|29.82|30.01|29.84|29.97|29.8|11
1740462550000|2025-02-25 05:49:10|30|29.83|30.01|29.84|30.02|29.85|29.98|29.81|13
1740462560000|2025-02-25 05:49:20|30.02|29.85|30.04|29.87|30.05|29.88|30.02|29.85|8
1740462570000|2025-02-25 05:49:30|30.03|29.86|30.01|29.84|30.03|29.86|30|29.83|10
1740462580000|2025-02-25 05:49:40|30.02|29.85|30.02|29.85|30.03|29.86|30.01|29.84|9
1740462590000|2025-02-25 05:49:50|30.01|29.84|30.01|29.84|30.01|29.84|30|29.83|5
1740462600000|2025-02-25 05:50:00|30.02|29.85|29.98|29.81|30.02|29.85|29.98|29.81|7
1740462610000|2025-02-25 05:50:10|29.97|29.8|29.97|29.8|30|29.83|29.97|29.8|8
1740462620000|2025-02-25 05:50:20|29.96|29.79|29.93|29.76|29.96|29.79|29.92|29.75|8
1740462630000|2025-02-25 05:50:30|29.92|29.75|29.92|29.75|29.93|29.76|29.92|29.75|3
1740462640000|2025-02-25 05:50:40|29.91|29.74|29.91|29.74|29.92|29.75|29.91|29.74|3
1740462650000|2025-02-25 05:50:50|29.9|29.73|29.94|29.77|29.94|29.77|29.89|29.72|7
1740462660000|2025-02-25 05:51:00|29.92|29.75|29.93|29.76|29.94|29.77|29.9|29.73|9
1740462670000|2025-02-25 05:51:10|29.92|29.75|29.94|29.77|29.96|29.79|29.92|29.75|10
1740462680000|2025-02-25 05:51:20|29.95|29.78|29.92|29.75|29.95|29.78|29.91|29.74|6
1740462690000|2025-02-25 05:51:30|29.91|29.74|29.9|29.73|29.91|29.74|29.9|29.73|6
1740462700000|2025-02-25 05:51:40|29.91|29.74|29.9|29.73|29.92|29.75|29.9|29.73|8
1740462710000|2025-02-25 05:51:50|29.92|29.75|29.92|29.75|29.93|29.76|29.9|29.73|8
1740462720000|2025-02-25 05:52:00|29.93|29.76|29.93|29.76|29.94|29.77|29.91|29.74|7
1740462730000|2025-02-25 05:52:10|29.92|29.75|29.91|29.74|29.92|29.75|29.9|29.73|6
1740462740000|2025-02-25 05:52:20|29.92|29.75|29.91|29.74|29.93|29.76|29.89|29.72|8
1740462750000|2025-02-25 05:52:30|29.92|29.75|29.96|29.79|29.96|29.79|29.92|29.75|5
1740462760000|2025-02-25 05:52:40|29.94|29.77|29.94|29.77|29.95|29.78|29.93|29.76|7
1740462770000|2025-02-25 05:52:50|29.93|29.76|29.93|29.76|29.94|29.77|29.93|29.76|5
1740462780000|2025-02-25 05:53:00|29.92|29.75|29.93|29.76|29.93|29.76|29.91|29.74|8
1740462790000|2025-02-25 05:53:10|29.92|29.75|29.92|29.75|29.92|29.75|29.91|29.74|5
1740462800000|2025-02-25 05:53:20|29.91|29.74|29.95|29.78|29.95|29.78|29.91|29.74|9
1740462810000|2025-02-25 05:53:30|29.94|29.77|29.95|29.78|29.95|29.78|29.93|29.76|6
1740462820000|2025-02-25 05:53:40|29.96|29.79|29.99|29.82|29.99|29.82|29.96|29.79|10
1740462830000|2025-02-25 05:53:50|29.98|29.81|29.99|29.82|30|29.83|29.98|29.81|6
1740462840000|2025-02-25 05:54:00|30|29.83|29.98|29.81|30|29.83|29.96|29.79|8
1740462850000|2025-02-25 05:54:10|29.99|29.82|29.98|29.81|29.99|29.82|29.97|29.8|8
1740462860000|2025-02-25 05:54:20|29.97|29.8|29.98|29.81|29.99|29.82|29.96|29.79|10
1740462870000|2025-02-25 05:54:30|29.99|29.82|29.98|29.81|30|29.83|29.98|29.81|4
1740462880000|2025-02-25 05:54:40|29.99|29.82|29.99|29.82|30.01|29.84|29.98|29.81|7
1740462890000|2025-02-25 05:54:50|30|29.83|30.02|29.85|30.02|29.85|30|29.83|3
1740462900000|2025-02-25 05:55:00|30.01|29.84|30.03|29.86|30.04|29.87|30|29.83|9
1740462910000|2025-02-25 05:55:10|30.04|29.87|30.07|29.9|30.07|29.9|30.04|29.87|6
1740462920000|2025-02-25 05:55:20|30.09|29.92|30.08|29.91|30.09|29.92|30.06|29.89|6
1740462930000|2025-02-25 05:55:30|30.07|29.9|30.07|29.9|30.08|29.91|30.06|29.89|6
1740462940000|2025-02-25 05:55:40|30.06|29.89|30.05|29.88|30.08|29.91|30.05|29.88|8
1740462950000|2025-02-25 05:55:50|30.06|29.89|30.06|29.89|30.07|29.9|30.06|29.89|5
1740462960000|2025-02-25 05:56:00|30.07|29.9|30.08|29.91|30.09|29.92|30.07|29.9|6
1740462970000|2025-02-25 05:56:10|30.09|29.92|30.06|29.89|30.09|29.92|30.06|29.89|5
1740462980000|2025-02-25 05:56:20|30.05|29.88|30.06|29.89|30.06|29.89|30.05|29.88|2
1740462990000|2025-02-25 05:56:30|30.07|29.9|30.07|29.9|30.08|29.91|30.07|29.9|3
1740463000000|2025-02-25 05:56:40|30.06|29.89|30.05|29.88|30.07|29.9|30.04|29.87|5
1740463010000|2025-02-25 05:56:50|30.04|29.87|30.06|29.89|30.07|29.9|30.04|29.87|4
1740463020000|2025-02-25 05:57:00|30.05|29.88|30.06|29.89|30.07|29.9|30.04|29.87|8
1740463030000|2025-02-25 05:57:10|30.05|29.88|30.03|29.86|30.05|29.88|30.03|29.86|3
1740463040000|2025-02-25 05:57:20|30.02|29.85|30.03|29.86|30.04|29.87|30.02|29.85|4
1740463050000|2025-02-25 05:57:30|30.04|29.87|29.99|29.82|30.04|29.87|29.99|29.82|11
1740463060000|2025-02-25 05:57:40|30|29.83|30|29.83|30.02|29.85|29.99|29.82|6
1740463070000|2025-02-25 05:57:50|29.99|29.82|29.99|29.82|29.99|29.82|29.99|29.82|1
1740463080000|2025-02-25 05:58:00|30|29.83|29.98|29.81|30|29.83|29.96|29.79|10
1740463090000|2025-02-25 05:58:10|29.99|29.82|29.97|29.8|29.99|29.82|29.97|29.8|7
1740463100000|2025-02-25 05:58:20|29.98|29.81|29.98|29.81|29.98|29.81|29.98|29.81|1
1740463110000|2025-02-25 05:58:30|29.97|29.8|29.97|29.8|29.98|29.81|29.97|29.8|3
1740463120000|2025-02-25 05:58:40|29.98|29.81|29.98|29.81|29.99|29.82|29.97|29.8|5
1740463130000|2025-02-25 05:58:50|30|29.83|30|29.83|30.01|29.84|30|29.83|3
1740463140000|2025-02-25 05:59:00|29.98|29.81|29.96|29.79|29.98|29.81|29.96|29.79|5
1740463150000|2025-02-25 05:59:10|29.97|29.8|29.97|29.8|29.97|29.8|29.97|29.8|1
1740463160000|2025-02-25 05:59:20|29.98|29.81|30.01|29.84|30.01|29.84|29.98|29.81|5
1740463170000|2025-02-25 05:59:30|29.99|29.82|30.01|29.84|30.01|29.84|29.99|29.82|3
1740463180000|2025-02-25 05:59:40|30|29.83|29.99|29.82|30|29.83|29.98|29.81|5
1740463190000|2025-02-25 05:59:50|30|29.83|30.07|29.9|30.07|29.9|30|29.83|5
1740463200000|2025-02-25 06:00:00|30.06|29.89|30.1|29.93|30.1|29.93|30.05|29.88|7
1740463210000|2025-02-25 06:00:10|30.12|29.95|30.16|29.99|30.16|29.99|30.12|29.95|7
1740463220000|2025-02-25 06:00:20|30.14|29.97|30.1|29.93|30.14|29.97|30.09|29.92|9
1740463230000|2025-02-25 06:00:30|30.09|29.92|30.09|29.92|30.1|29.93|30.08|29.91|7
1740463240000|2025-02-25 06:00:40|30.07|29.9|30.07|29.9|30.08|29.91|30.06|29.89|9
1740463250000|2025-02-25 06:00:50|30.06|29.89|30.06|29.89|30.07|29.9|30.05|29.88|9
1740463260000|2025-02-25 06:01:00|30.08|29.91|30.11|29.94|30.11|29.94|30.06|29.89|9
1740463270000|2025-02-25 06:01:10|30.1|29.93|30.08|29.91|30.11|29.94|30.06|29.89|13
1740463280000|2025-02-25 06:01:20|30.07|29.9|30.01|29.84|30.07|29.9|30|29.83|8
1740463290000|2025-02-25 06:01:30|30|29.83|30.02|29.85|30.02|29.85|29.99|29.82|13
1740463300000|2025-02-25 06:01:40|30.01|29.84|30.01|29.84|30.01|29.84|29.99|29.82|11
1740463310000|2025-02-25 06:01:50|30.02|29.85|30|29.83|30.02|29.85|30|29.83|12
1740463320000|2025-02-25 06:02:00|29.99|29.82|29.98|29.81|30|29.83|29.97|29.8|12
1740463330000|2025-02-25 06:02:10|29.97|29.8|29.96|29.79|29.97|29.8|29.95|29.78|10
1740463340000|2025-02-25 06:02:20|29.95|29.78|29.96|29.79|29.97|29.8|29.95|29.78|9
1740463350000|2025-02-25 06:02:30|29.95|29.78|29.95|29.78|29.96|29.79|29.94|29.77|7
1740463360000|2025-02-25 06:02:40|29.96|29.79|29.98|29.81|30.01|29.84|29.96|29.79|7
1740463370000|2025-02-25 06:02:50|29.97|29.8|30.01|29.84|30.01|29.84|29.97|29.8|7
1740463380000|2025-02-25 06:03:00|30.02|29.85|29.96|29.79|30.02|29.85|29.96|29.79|14
1740463390000|2025-02-25 06:03:10|29.97|29.8|29.95|29.78|29.98|29.81|29.94|29.77|11
1740463400000|2025-02-25 06:03:20|29.94|29.77|29.94|29.77|29.94|29.77|29.93|29.76|5
1740463410000|2025-02-25 06:03:30|29.93|29.76|29.93|29.76|29.94|29.77|29.92|29.75|4
1740463420000|2025-02-25 06:03:40|29.94|29.77|29.93|29.76|29.95|29.78|29.92|29.75|10
1740463430000|2025-02-25 06:03:50|29.94|29.77|29.95|29.78|29.97|29.8|29.94|29.77|11
1740463440000|2025-02-25 06:04:00|29.94|29.77|29.9|29.73|29.94|29.77|29.88|29.71|10
1740463450000|2025-02-25 06:04:10|29.91|29.74|29.89|29.72|29.91|29.74|29.88|29.71|6
1740463460000|2025-02-25 06:04:20|29.88|29.71|29.89|29.72|29.89|29.72|29.88|29.71|4
1740463470000|2025-02-25 06:04:30|29.9|29.73|29.87|29.7|29.9|29.73|29.86|29.69|6
1740463480000|2025-02-25 06:04:40|29.86|29.69|29.86|29.69|29.87|29.7|29.85|29.68|6
1740463490000|2025-02-25 06:04:50|29.87|29.7|29.87|29.7|29.87|29.7|29.85|29.68|7
1740463500000|2025-02-25 06:05:00|29.88|29.71|29.9|29.73|29.9|29.73|29.86|29.69|14
1740463510000|2025-02-25 06:05:10|29.92|29.75|29.87|29.7|29.92|29.75|29.87|29.7|14
1740463520000|2025-02-25 06:05:20|29.86|29.69|29.84|29.67|29.86|29.69|29.83|29.66|11
1740463530000|2025-02-25 06:05:30|29.85|29.68|29.89|29.72|29.89|29.72|29.84|29.67|11
1740463540000|2025-02-25 06:05:40|29.9|29.73|29.89|29.72|29.9|29.73|29.88|29.71|7
1740463550000|2025-02-25 06:05:50|29.88|29.71|29.88|29.71|29.88|29.71|29.86|29.69|7
1740463560000|2025-02-25 06:06:00|29.89|29.72|29.9|29.73|29.9|29.73|29.86|29.69|10
1740463570000|2025-02-25 06:06:10|29.89|29.72|29.89|29.72|29.91|29.74|29.89|29.72|6
1740463580000|2025-02-25 06:06:20|29.9|29.73|29.85|29.68|29.9|29.73|29.85|29.68|9
1740463590000|2025-02-25 06:06:30|29.83|29.66|29.83|29.66|29.85|29.68|29.83|29.66|8
1740463600000|2025-02-25 06:06:40|29.84|29.67|29.83|29.66|29.84|29.67|29.81|29.64|8
1740463610000|2025-02-25 06:06:50|29.84|29.67|29.82|29.65|29.84|29.67|29.81|29.64|5
1740463620000|2025-02-25 06:07:00|29.81|29.64|29.79|29.62|29.81|29.64|29.77|29.6|9
1740463630000|2025-02-25 06:07:10|29.77|29.6|29.79|29.62|29.79|29.62|29.77|29.6|8
1740463640000|2025-02-25 06:07:20|29.77|29.6|29.8|29.63|29.82|29.65|29.77|29.6|11
1740463650000|2025-02-25 06:07:30|29.81|29.64|29.81|29.64|29.82|29.65|29.8|29.63|10
1740463660000|2025-02-25 06:07:40|29.8|29.63|29.81|29.64|29.83|29.66|29.8|29.63|5
1740463670000|2025-02-25 06:07:50|29.8|29.63|29.8|29.63|29.8|29.63|29.8|29.63|1
1740463680000|2025-02-25 06:08:00|29.81|29.64|29.8|29.63|29.82|29.65|29.8|29.63|7
1740463690000|2025-02-25 06:08:10|29.79|29.62|29.79|29.62|29.8|29.63|29.78|29.61|6
1740463700000|2025-02-25 06:08:20|29.78|29.61|29.78|29.61|29.78|29.61|29.76|29.59|11
1740463710000|2025-02-25 06:08:30|29.77|29.6|29.77|29.6|29.78|29.61|29.76|29.59|7
1740463720000|2025-02-25 06:08:40|29.78|29.61|29.78|29.61|29.78|29.61|29.77|29.6|3
1740463730000|2025-02-25 06:08:50|29.79|29.62|29.78|29.61|29.79|29.62|29.77|29.6|4
1740463740000|2025-02-25 06:09:00|29.77|29.6|29.76|29.59|29.78|29.61|29.76|29.59|8
1740463750000|2025-02-25 06:09:10|29.75|29.58|29.75|29.58|29.76|29.59|29.75|29.58|7
1740463760000|2025-02-25 06:09:20|29.76|29.59|29.75|29.58|29.76|29.59|29.75|29.58|2
1740463790000|2025-02-25 06:09:50|29.78|29.61|29.76|29.59|29.78|29.61|29.76|29.59|3
1740463800000|2025-02-25 06:10:00|29.77|29.6|29.76|29.59|29.78|29.61|29.76|29.59|9
1740463810000|2025-02-25 06:10:10|29.77|29.6|29.75|29.58|29.79|29.62|29.75|29.58|11
1740463820000|2025-02-25 06:10:20|29.76|29.59|29.74|29.57|29.76|29.59|29.74|29.57|8
1740463830000|2025-02-25 06:10:30|29.75|29.58|29.78|29.61|29.78|29.61|29.74|29.57|6
1740463840000|2025-02-25 06:10:40|29.8|29.63|29.78|29.61|29.8|29.63|29.76|29.59|7
1740463850000|2025-02-25 06:10:50|29.77|29.6|29.75|29.58|29.78|29.61|29.75|29.58|9
1740463860000|2025-02-25 06:11:00|29.76|29.59|29.74|29.57|29.77|29.6|29.74|29.57|9
1740463870000|2025-02-25 06:11:10|29.75|29.58|29.74|29.57|29.77|29.6|29.74|29.57|8
1740463880000|2025-02-25 06:11:20|29.76|29.59|29.69|29.52|29.76|29.59|29.69|29.52|12
1740463890000|2025-02-25 06:11:30|29.7|29.53|29.7|29.53|29.72|29.55|29.69|29.52|9
1740463900000|2025-02-25 06:11:40|29.69|29.52|29.69|29.52|29.69|29.52|29.69|29.52|1
1740463910000|2025-02-25 06:11:50|29.68|29.51|29.68|29.51|29.7|29.53|29.68|29.51|7
1740463920000|2025-02-25 06:12:00|29.69|29.52|29.69|29.52|29.69|29.52|29.68|29.51|7
1740463930000|2025-02-25 06:12:10|29.68|29.51|29.66|29.49|29.68|29.51|29.64|29.47|9
1740463940000|2025-02-25 06:12:20|29.65|29.48|29.67|29.5|29.68|29.51|29.65|29.48|11
1740463950000|2025-02-25 06:12:30|29.66|29.49|29.71|29.54|29.71|29.54|29.66|29.49|4
1740463960000|2025-02-25 06:12:40|29.7|29.53|29.69|29.52|29.71|29.54|29.68|29.51|7
1740463970000|2025-02-25 06:12:50|29.7|29.53|29.69|29.52|29.7|29.53|29.68|29.51|4
1740463990000|2025-02-25 06:13:10|29.73|29.56|29.73|29.56|29.73|29.56|29.73|29.56|1
1740464000000|2025-02-25 06:13:20|29.74|29.57|29.73|29.56|29.74|29.57|29.73|29.56|6
1740464010000|2025-02-25 06:13:30|29.74|29.57|29.74|29.57|29.75|29.58|29.72|29.55|10
1740464020000|2025-02-25 06:13:40|29.73|29.56|29.73|29.56|29.75|29.58|29.72|29.55|6
1740464030000|2025-02-25 06:13:50|29.74|29.57|29.75|29.58|29.75|29.58|29.73|29.56|8
1740464040000|2025-02-25 06:14:00|29.74|29.57|29.73|29.56|29.76|29.59|29.73|29.56|9
1740464050000|2025-02-25 06:14:10|29.72|29.55|29.7|29.53|29.72|29.55|29.7|29.53|3
1740464060000|2025-02-25 06:14:20|29.71|29.54|29.69|29.52|29.71|29.54|29.69|29.52|7
1740464070000|2025-02-25 06:14:30|29.7|29.53|29.71|29.54|29.71|29.54|29.69|29.52|5
1740464080000|2025-02-25 06:14:40|29.69|29.52|29.71|29.54|29.71|29.54|29.68|29.51|7
1740464090000|2025-02-25 06:14:50|29.72|29.55|29.69|29.52|29.72|29.55|29.68|29.51|8
1740464100000|2025-02-25 06:15:00|29.68|29.51|29.67|29.5|29.72|29.55|29.67|29.5|15
1740464110000|2025-02-25 06:15:10|29.69|29.52|29.65|29.48|29.69|29.52|29.61|29.44|10
1740464120000|2025-02-25 06:15:20|29.66|29.49|29.62|29.45|29.67|29.5|29.62|29.45|7
1740464130000|2025-02-25 06:15:30|29.61|29.44|29.63|29.46|29.63|29.46|29.61|29.44|7
1740464140000|2025-02-25 06:15:40|29.61|29.44|29.59|29.42|29.62|29.45|29.59|29.42|9
1740464150000|2025-02-25 06:15:50|29.6|29.43|29.6|29.43|29.62|29.45|29.6|29.43|8
1740464160000|2025-02-25 06:16:00|29.62|29.45|29.61|29.44|29.62|29.45|29.6|29.43|6
1740464180000|2025-02-25 06:16:20|29.58|29.41|29.63|29.46|29.65|29.48|29.58|29.41|9
1740464190000|2025-02-25 06:16:30|29.62|29.45|29.63|29.46|29.65|29.48|29.58|29.41|13
1740464200000|2025-02-25 06:16:40|29.62|29.45|29.64|29.47|29.65|29.48|29.61|29.44|10
1740464210000|2025-02-25 06:16:50|29.65|29.48|29.64|29.47|29.66|29.49|29.63|29.46|10
1740464220000|2025-02-25 06:17:00|29.65|29.48|29.65|29.48|29.68|29.51|29.63|29.46|11
1740464230000|2025-02-25 06:17:10|29.64|29.47|29.66|29.49|29.66|29.49|29.64|29.47|7
1740464240000|2025-02-25 06:17:20|29.67|29.5|29.69|29.52|29.7|29.53|29.67|29.5|6
1740464250000|2025-02-25 06:17:30|29.7|29.53|29.68|29.51|29.7|29.53|29.67|29.5|8
1740464260000|2025-02-25 06:17:40|29.69|29.52|29.69|29.52|29.69|29.52|29.67|29.5|7
1740464270000|2025-02-25 06:17:50|29.7|29.53|29.7|29.53|29.7|29.53|29.69|29.52|7
1740464280000|2025-02-25 06:18:00|29.69|29.52|29.69|29.52|29.69|29.52|29.69|29.52|1
1740464290000|2025-02-25 06:18:10|29.7|29.53|29.72|29.55|29.72|29.55|29.7|29.53|7
1740464300000|2025-02-25 06:18:20|29.71|29.54|29.69|29.52|29.72|29.55|29.68|29.51|11
1740464310000|2025-02-25 06:18:30|29.68|29.51|29.68|29.51|29.72|29.55|29.68|29.51|9
1740464320000|2025-02-25 06:18:40|29.67|29.5|29.66|29.49|29.68|29.51|29.64|29.47|13
1740464330000|2025-02-25 06:18:50|29.67|29.5|29.66|29.49|29.69|29.52|29.66|29.49|6
1740464340000|2025-02-25 06:19:00|29.65|29.48|29.66|29.49|29.67|29.5|29.65|29.48|5
1740464350000|2025-02-25 06:19:10|29.67|29.5|29.7|29.53|29.7|29.53|29.67|29.5|7
1740464360000|2025-02-25 06:19:20|29.69|29.52|29.68|29.51|29.69|29.52|29.68|29.51|2
1740464370000|2025-02-25 06:19:30|29.69|29.52|29.69|29.52|29.7|29.53|29.67|29.5|5
1740464380000|2025-02-25 06:19:40|29.7|29.53|29.69|29.52|29.71|29.54|29.69|29.52|4
1740464390000|2025-02-25 06:19:50|29.7|29.53|29.68|29.51|29.7|29.53|29.67|29.5|9
1740464400000|2025-02-25 06:20:00|29.67|29.5|29.67|29.5|29.69|29.52|29.66|29.49|8
1740464410000|2025-02-25 06:20:10|29.68|29.51|29.71|29.54|29.71|29.54|29.67|29.5|6
1740464420000|2025-02-25 06:20:20|29.69|29.52|29.71|29.54|29.71|29.54|29.69|29.52|8
1740464430000|2025-02-25 06:20:30|29.72|29.55|29.73|29.56|29.73|29.56|29.7|29.53|9
1740464440000|2025-02-25 06:20:40|29.71|29.54|29.74|29.57|29.74|29.57|29.71|29.54|6
1740464450000|2025-02-25 06:20:50|29.73|29.56|29.74|29.57|29.74|29.57|29.72|29.55|4
1740464460000|2025-02-25 06:21:00|29.75|29.58|29.78|29.61|29.79|29.62|29.74|29.57|7
1740464470000|2025-02-25 06:21:10|29.77|29.6|29.75|29.58|29.77|29.6|29.73|29.56|10
1740464480000|2025-02-25 06:21:20|29.73|29.56|29.73|29.56|29.74|29.57|29.71|29.54|7
1740464490000|2025-02-25 06:21:30|29.72|29.55|29.76|29.59|29.76|29.59|29.72|29.55|7
1740464500000|2025-02-25 06:21:40|29.78|29.61|29.76|29.59|29.79|29.62|29.76|29.59|4
1740464510000|2025-02-25 06:21:50|29.77|29.6|29.77|29.6|29.78|29.61|29.76|29.59|4
1740464520000|2025-02-25 06:22:00|29.78|29.61|29.78|29.61|29.78|29.61|29.76|29.59|4
1740464530000|2025-02-25 06:22:10|29.76|29.59|29.76|29.59|29.78|29.61|29.76|29.59|12
1740464540000|2025-02-25 06:22:20|29.75|29.58|29.73|29.56|29.76|29.59|29.73|29.56|9
1740464550000|2025-02-25 06:22:30|29.74|29.57|29.78|29.61|29.79|29.62|29.74|29.57|10
1740464570000|2025-02-25 06:22:50|29.81|29.64|29.79|29.62|29.81|29.64|29.79|29.62|3
1740464580000|2025-02-25 06:23:00|29.8|29.63|29.78|29.61|29.81|29.64|29.78|29.61|7
1740464590000|2025-02-25 06:23:10|29.79|29.62|29.78|29.61|29.79|29.62|29.77|29.6|7
1740464600000|2025-02-25 06:23:20|29.76|29.59|29.78|29.61|29.8|29.63|29.76|29.59|11
1740464610000|2025-02-25 06:23:30|29.77|29.6|29.76|29.59|29.79|29.62|29.76|29.59|11
1740464620000|2025-02-25 06:23:40|29.77|29.6|29.77|29.6|29.79|29.62|29.76|29.59|6
1740464630000|2025-02-25 06:23:50|29.76|29.59|29.78|29.61|29.78|29.61|29.76|29.59|3
1740464640000|2025-02-25 06:24:00|29.77|29.6|29.77|29.6|29.77|29.6|29.74|29.57|13
1740464650000|2025-02-25 06:24:10|29.75|29.58|29.75|29.58|29.77|29.6|29.75|29.58|8
1740464660000|2025-02-25 06:24:20|29.74|29.57|29.72|29.55|29.74|29.57|29.7|29.53|7
1740464670000|2025-02-25 06:24:30|29.71|29.54|29.7|29.53|29.73|29.56|29.7|29.53|8
1740464680000|2025-02-25 06:24:40|29.69|29.52|29.69|29.52|29.7|29.53|29.68|29.51|4
1740464690000|2025-02-25 06:24:50|29.7|29.53|29.69|29.52|29.7|29.53|29.69|29.52|4
1740464700000|2025-02-25 06:25:00|29.67|29.5|29.65|29.48|29.68|29.51|29.65|29.48|4
1740464710000|2025-02-25 06:25:10|29.66|29.49|29.65|29.48|29.66|29.49|29.65|29.48|4
1740464720000|2025-02-25 06:25:20|29.66|29.49|29.66|29.49|29.66|29.49|29.65|29.48|5
1740464730000|2025-02-25 06:25:30|29.65|29.48|29.66|29.49|29.67|29.5|29.65|29.48|4
1740464740000|2025-02-25 06:25:40|29.65|29.48|29.64|29.47|29.66|29.49|29.64|29.47|4
1740464750000|2025-02-25 06:25:50|29.63|29.46|29.63|29.46|29.63|29.46|29.63|29.46|1
1740464760000|2025-02-25 06:26:00|29.6|29.43|29.59|29.42|29.61|29.44|29.59|29.42|4
1740464770000|2025-02-25 06:26:10|29.6|29.43|29.6|29.43|29.61|29.44|29.58|29.41|7
1740464780000|2025-02-25 06:26:20|29.61|29.44|29.61|29.44|29.62|29.45|29.59|29.42|9
1740464790000|2025-02-25 06:26:30|29.62|29.45|29.61|29.44|29.68|29.51|29.61|29.44|11
1740464800000|2025-02-25 06:26:40|29.6|29.43|29.61|29.44|29.61|29.44|29.59|29.42|5
1740464810000|2025-02-25 06:26:50|29.59|29.42|29.59|29.42|29.6|29.43|29.58|29.41|9
1740464820000|2025-02-25 06:27:00|29.56|29.39|29.61|29.44|29.61|29.44|29.56|29.39|6
1740464830000|2025-02-25 06:27:10|29.6|29.43|29.64|29.47|29.64|29.47|29.6|29.43|5
1740464840000|2025-02-25 06:27:20|29.65|29.48|29.64|29.47|29.65|29.48|29.61|29.44|9
1740464850000|2025-02-25 06:27:30|29.63|29.46|29.64|29.47|29.64|29.47|29.63|29.46|2
1740464860000|2025-02-25 06:27:40|29.63|29.46|29.63|29.46|29.64|29.47|29.61|29.44|7
1740464870000|2025-02-25 06:27:50|29.64|29.47|29.63|29.46|29.64|29.47|29.63|29.46|2
1740464880000|2025-02-25 06:28:00|29.61|29.44|29.62|29.45|29.62|29.45|29.59|29.42|7
1740464890000|2025-02-25 06:28:10|29.61|29.44|29.62|29.45|29.62|29.45|29.61|29.44|8
1740464900000|2025-02-25 06:28:20|29.61|29.44|29.6|29.43|29.63|29.46|29.59|29.42|15
1740464910000|2025-02-25 06:28:30|29.59|29.42|29.6|29.43|29.6|29.43|29.59|29.42|6
1740464920000|2025-02-25 06:28:40|29.61|29.44|29.61|29.44|29.61|29.44|29.6|29.43|5
1740464930000|2025-02-25 06:28:50|29.62|29.45|29.61|29.44|29.63|29.46|29.6|29.43|8
1740464940000|2025-02-25 06:29:00|29.62|29.45|29.62|29.45|29.63|29.46|29.61|29.44|5
1740464960000|2025-02-25 06:29:20|29.63|29.46|29.62|29.45|29.64|29.47|29.62|29.45|4
1740464970000|2025-02-25 06:29:30|29.63|29.46|29.61|29.44|29.64|29.47|29.61|29.44|7
1740464980000|2025-02-25 06:29:40|29.62|29.45|29.61|29.44|29.63|29.46|29.61|29.44|5
1740464990000|2025-02-25 06:29:50|29.6|29.43|29.58|29.41|29.6|29.43|29.58|29.41|5
1740465000000|2025-02-25 06:30:00|29.55|29.38|29.54|29.37|29.55|29.38|29.54|29.37|8
1740465010000|2025-02-25 06:30:10|29.55|29.38|29.55|29.38|29.57|29.4|29.54|29.37|11
1740465020000|2025-02-25 06:30:20|29.54|29.37|29.53|29.36|29.55|29.38|29.52|29.35|7
1740465030000|2025-02-25 06:30:30|29.52|29.35|29.52|29.35|29.53|29.36|29.52|29.35|5
1740465040000|2025-02-25 06:30:40|29.51|29.34|29.52|29.35|29.52|29.35|29.51|29.34|6
1740465050000|2025-02-25 06:30:50|29.53|29.36|29.55|29.38|29.55|29.38|29.53|29.36|5
1740465060000|2025-02-25 06:31:00|29.57|29.4|29.6|29.43|29.6|29.43|29.56|29.39|8
1740465070000|2025-02-25 06:31:10|29.59|29.42|29.6|29.43|29.61|29.44|29.59|29.42|6
1740465080000|2025-02-25 06:31:20|29.61|29.44|29.61|29.44|29.61|29.44|29.6|29.43|5
1740465090000|2025-02-25 06:31:30|29.6|29.43|29.6|29.43|29.61|29.44|29.6|29.43|3
1740465100000|2025-02-25 06:31:40|29.61|29.44|29.61|29.44|29.61|29.44|29.61|29.44|1
1740465110000|2025-02-25 06:31:50|29.63|29.46|29.63|29.46|29.65|29.48|29.63|29.46|6
1740465120000|2025-02-25 06:32:00|29.61|29.44|29.59|29.42|29.64|29.47|29.59|29.42|11
1740465130000|2025-02-25 06:32:10|29.61|29.44|29.62|29.45|29.64|29.47|29.59|29.42|9
1740465140000|2025-02-25 06:32:20|29.63|29.46|29.63|29.46|29.64|29.47|29.63|29.46|3
1740465160000|2025-02-25 06:32:40|29.57|29.4|29.57|29.4|29.57|29.4|29.56|29.39|3
1740465170000|2025-02-25 06:32:50|29.58|29.41|29.53|29.36|29.59|29.42|29.52|29.35|11
1740465180000|2025-02-25 06:33:00|29.52|29.35|29.49|29.32|29.53|29.36|29.49|29.32|10
1740465190000|2025-02-25 06:33:10|29.48|29.31|29.49|29.32|29.49|29.32|29.48|29.31|8
1740465200000|2025-02-25 06:33:20|29.48|29.31|29.48|29.31|29.49|29.32|29.48|29.31|3
1740465210000|2025-02-25 06:33:30|29.49|29.32|29.47|29.3|29.49|29.32|29.46|29.29|11
1740465220000|2025-02-25 06:33:40|29.48|29.31|29.48|29.31|29.48|29.31|29.47|29.3|5
1740465230000|2025-02-25 06:33:50|29.49|29.32|29.48|29.31|29.5|29.33|29.47|29.3|7
1740465240000|2025-02-25 06:34:00|29.49|29.32|29.51|29.34|29.54|29.37|29.49|29.32|9
1740465250000|2025-02-25 06:34:10|29.52|29.35|29.49|29.32|29.52|29.35|29.49|29.32|6
1740465260000|2025-02-25 06:34:20|29.5|29.33|29.49|29.32|29.51|29.34|29.49|29.32|6
1740465270000|2025-02-25 06:34:30|29.5|29.33|29.51|29.34|29.51|29.34|29.49|29.32|4
1740465280000|2025-02-25 06:34:40|29.49|29.32|29.52|29.35|29.52|29.35|29.49|29.32|6
1740465290000|2025-02-25 06:34:50|29.53|29.36|29.53|29.36|29.54|29.37|29.53|29.36|5
1740465300000|2025-02-25 06:35:00|29.52|29.35|29.54|29.37|29.54|29.37|29.52|29.35|11
1740465310000|2025-02-25 06:35:10|29.52|29.35|29.54|29.37|29.55|29.38|29.5|29.33|8
1740465320000|2025-02-25 06:35:20|29.53|29.36|29.54|29.37|29.54|29.37|29.51|29.34|8
1740465330000|2025-02-25 06:35:30|29.53|29.36|29.54|29.37|29.56|29.39|29.53|29.36|6
1740465340000|2025-02-25 06:35:40|29.55|29.38|29.55|29.38|29.55|29.38|29.51|29.34|9
1740465350000|2025-02-25 06:35:50|29.56|29.39|29.54|29.37|29.56|29.39|29.54|29.37|4
1740465360000|2025-02-25 06:36:00|29.56|29.39|29.55|29.38|29.56|29.39|29.52|29.35|10
1740465370000|2025-02-25 06:36:10|29.56|29.39|29.56|29.39|29.57|29.4|29.54|29.37|7
1740465380000|2025-02-25 06:36:20|29.55|29.38|29.58|29.41|29.59|29.42|29.55|29.38|5
1740465390000|2025-02-25 06:36:30|29.57|29.4|29.58|29.41|29.58|29.41|29.56|29.39|6
1740465410000|2025-02-25 06:36:50|29.57|29.4|29.57|29.4|29.58|29.41|29.57|29.4|3
1740465420000|2025-02-25 06:37:00|29.54|29.37|29.52|29.35|29.55|29.38|29.49|29.32|11
1740465430000|2025-02-25 06:37:10|29.5|29.33|29.5|29.33|29.55|29.38|29.5|29.33|9
1740465440000|2025-02-25 06:37:20|29.52|29.35|29.55|29.38|29.55|29.38|29.51|29.34|6
1740465450000|2025-02-25 06:37:30|29.52|29.35|29.56|29.39|29.56|29.39|29.52|29.35|5
1740465460000|2025-02-25 06:37:40|29.57|29.4|29.6|29.43|29.61|29.44|29.57|29.4|7
1740465470000|2025-02-25 06:37:50|29.61|29.44|29.59|29.42|29.61|29.44|29.59|29.42|5
1740465480000|2025-02-25 06:38:00|29.6|29.43|29.58|29.41|29.6|29.43|29.57|29.4|10
1740465490000|2025-02-25 06:38:10|29.59|29.42|29.59|29.42|29.6|29.43|29.58|29.41|6
1740465500000|2025-02-25 06:38:20|29.6|29.43|29.61|29.44|29.61|29.44|29.58|29.41|10
1740465510000|2025-02-25 06:38:30|29.6|29.43|29.58|29.41|29.6|29.43|29.58|29.41|5
1740465520000|2025-02-25 06:38:40|29.59|29.42|29.62|29.45|29.62|29.45|29.59|29.42|4
1740465530000|2025-02-25 06:38:50|29.63|29.46|29.61|29.44|29.64|29.47|29.61|29.44|7
1740465540000|2025-02-25 06:39:00|29.6|29.43|29.59|29.42|29.61|29.44|29.58|29.41|10
1740465550000|2025-02-25 06:39:10|29.6|29.43|29.63|29.46|29.64|29.47|29.6|29.43|10
1740465560000|2025-02-25 06:39:20|29.64|29.47|29.61|29.44|29.64|29.47|29.61|29.44|4
1740465570000|2025-02-25 06:39:30|29.62|29.45|29.63|29.46|29.64|29.47|29.62|29.45|6
1740465580000|2025-02-25 06:39:40|29.64|29.47|29.65|29.48|29.65|29.48|29.64|29.47|2
1740465600000|2025-02-25 06:40:00|29.64|29.47|29.66|29.49|29.66|29.49|29.63|29.46|5
1740465610000|2025-02-25 06:40:10|29.67|29.5|29.67|29.5|29.68|29.51|29.66|29.49|10
1740465620000|2025-02-25 06:40:20|29.68|29.51|29.64|29.47|29.68|29.51|29.63|29.46|5
1740465630000|2025-02-25 06:40:30|29.63|29.46|29.62|29.45|29.63|29.46|29.6|29.43|7
1740465640000|2025-02-25 06:40:40|29.6|29.43|29.59|29.42|29.62|29.45|29.59|29.42|6
1740465650000|2025-02-25 06:40:50|29.6|29.43|29.6|29.43|29.61|29.44|29.58|29.41|8
1740465660000|2025-02-25 06:41:00|29.57|29.4|29.56|29.39|29.58|29.41|29.56|29.39|8
1740465670000|2025-02-25 06:41:10|29.55|29.38|29.55|29.38|29.56|29.39|29.55|29.38|5
1740465680000|2025-02-25 06:41:20|29.57|29.4|29.56|29.39|29.58|29.41|29.55|29.38|11
1740465690000|2025-02-25 06:41:30|29.57|29.4|29.56|29.39|29.58|29.41|29.56|29.39|6
1740465700000|2025-02-25 06:41:40|29.57|29.4|29.56|29.39|29.57|29.4|29.55|29.38|9
1740465710000|2025-02-25 06:41:50|29.54|29.37|29.56|29.39|29.56|29.39|29.53|29.36|6
1740465720000|2025-02-25 06:42:00|29.57|29.4|29.58|29.41|29.58|29.41|29.57|29.4|8
1740465730000|2025-02-25 06:42:10|29.59|29.42|29.59|29.42|29.6|29.43|29.58|29.41|4
1740465740000|2025-02-25 06:42:20|29.57|29.4|29.59|29.42|29.6|29.43|29.57|29.4|7
1740465750000|2025-02-25 06:42:30|29.58|29.41|29.6|29.43|29.62|29.45|29.58|29.41|10
1740465760000|2025-02-25 06:42:40|29.61|29.44|29.59|29.42|29.61|29.44|29.57|29.4|12
1740465770000|2025-02-25 06:42:50|29.6|29.43|29.6|29.43|29.63|29.46|29.6|29.43|10
1740465780000|2025-02-25 06:43:00|29.61|29.44|29.64|29.47|29.64|29.47|29.59|29.42|6
1740465800000|2025-02-25 06:43:20|29.65|29.48|29.65|29.48|29.66|29.49|29.65|29.48|3
1740465810000|2025-02-25 06:43:30|29.66|29.49|29.64|29.47|29.66|29.49|29.63|29.46|6
1740465820000|2025-02-25 06:43:40|29.65|29.48|29.65|29.48|29.66|29.49|29.64|29.47|6
1740465830000|2025-02-25 06:43:50|29.66|29.49|29.65|29.48|29.67|29.5|29.64|29.47|7
1740465840000|2025-02-25 06:44:00|29.66|29.49|29.65|29.48|29.66|29.49|29.64|29.47|12
1740465850000|2025-02-25 06:44:10|29.64|29.47|29.63|29.46|29.64|29.47|29.63|29.46|2
1740465860000|2025-02-25 06:44:20|29.64|29.47|29.65|29.48|29.65|29.48|29.64|29.47|2
1740465870000|2025-02-25 06:44:30|29.64|29.47|29.65|29.48|29.65|29.48|29.63|29.46|11
1740465880000|2025-02-25 06:44:40|29.66|29.49|29.65|29.48|29.66|29.49|29.65|29.48|4
1740465890000|2025-02-25 06:44:50|29.66|29.49|29.66|29.49|29.66|29.49|29.65|29.48|3
1740465900000|2025-02-25 06:45:00|29.67|29.5|29.65|29.48|29.68|29.51|29.63|29.46|8
1740465910000|2025-02-25 06:45:10|29.66|29.49|29.68|29.51|29.68|29.51|29.66|29.49|7
1740465920000|2025-02-25 06:45:20|29.67|29.5|29.64|29.47|29.68|29.51|29.64|29.47|10
1740465930000|2025-02-25 06:45:30|29.65|29.48|29.64|29.47|29.65|29.48|29.63|29.46|3
1740465940000|2025-02-25 06:45:40|29.63|29.46|29.61|29.44|29.63|29.46|29.6|29.43|4
1740465950000|2025-02-25 06:45:50|29.62|29.45|29.61|29.44|29.62|29.45|29.6|29.43|5
1740465960000|2025-02-25 06:46:00|29.62|29.45|29.58|29.41|29.63|29.46|29.57|29.4|18
1740465970000|2025-02-25 06:46:10|29.59|29.42|29.63|29.46|29.63|29.46|29.59|29.42|7
1740465980000|2025-02-25 06:46:20|29.65|29.48|29.67|29.5|29.67|29.5|29.65|29.48|4
1740465990000|2025-02-25 06:46:30|29.65|29.48|29.7|29.53|29.71|29.54|29.65|29.48|10
1740466000000|2025-02-25 06:46:40|29.69|29.52|29.71|29.54|29.72|29.55|29.69|29.52|9
1740466010000|2025-02-25 06:46:50|29.7|29.53|29.71|29.54|29.72|29.55|29.7|29.53|10
1740466020000|2025-02-25 06:47:00|29.72|29.55|29.71|29.54|29.72|29.55|29.7|29.53|9
1740466030000|2025-02-25 06:47:10|29.7|29.53|29.71|29.54|29.71|29.54|29.7|29.53|6
1740466040000|2025-02-25 06:47:20|29.72|29.55|29.74|29.57|29.74|29.57|29.72|29.55|11
1740466050000|2025-02-25 06:47:30|29.72|29.55|29.72|29.55|29.75|29.58|29.72|29.55|9
1740466060000|2025-02-25 06:47:40|29.71|29.54|29.73|29.56|29.73|29.56|29.71|29.54|7
1740466070000|2025-02-25 06:47:50|29.72|29.55|29.72|29.55|29.73|29.56|29.71|29.54|9
1740466080000|2025-02-25 06:48:00|29.71|29.54|29.73|29.56|29.73|29.56|29.7|29.53|12
1740466090000|2025-02-25 06:48:10|29.74|29.57|29.73|29.56|29.74|29.57|29.73|29.56|2
1740466100000|2025-02-25 06:48:20|29.72|29.55|29.71|29.54|29.72|29.55|29.69|29.52|9
1740466110000|2025-02-25 06:48:30|29.7|29.53|29.66|29.49|29.7|29.53|29.64|29.47|8
1740466120000|2025-02-25 06:48:40|29.65|29.48|29.64|29.47|29.66|29.49|29.63|29.46|14
1740466130000|2025-02-25 06:48:50|29.63|29.46|29.63|29.46|29.63|29.46|29.61|29.44|6
1740466140000|2025-02-25 06:49:00|29.62|29.45|29.63|29.46|29.63|29.46|29.61|29.44|8
1740466150000|2025-02-25 06:49:10|29.62|29.45|29.65|29.48|29.65|29.48|29.62|29.45|6
1740466160000|2025-02-25 06:49:20|29.64|29.47|29.67|29.5|29.67|29.5|29.64|29.47|9
1740466170000|2025-02-25 06:49:30|29.68|29.51|29.68|29.51|29.68|29.51|29.66|29.49|15
1740466180000|2025-02-25 06:49:40|29.67|29.5|29.69|29.52|29.69|29.52|29.67|29.5|5
1740466190000|2025-02-25 06:49:50|29.7|29.53|29.67|29.5|29.7|29.53|29.67|29.5|5
1740466200000|2025-02-25 06:50:00|29.68|29.51|29.65|29.48|29.68|29.51|29.65|29.48|11
1740466210000|2025-02-25 06:50:10|29.66|29.49|29.66|29.49|29.66|29.49|29.64|29.47|11
1740466220000|2025-02-25 06:50:20|29.67|29.5|29.66|29.49|29.67|29.5|29.65|29.48|8
1740466230000|2025-02-25 06:50:30|29.65|29.48|29.65|29.48|29.69|29.52|29.65|29.48|13
1740466240000|2025-02-25 06:50:40|29.66|29.49|29.64|29.47|29.66|29.49|29.63|29.46|7
1740466250000|2025-02-25 06:50:50|29.65|29.48|29.65|29.48|29.65|29.48|29.63|29.46|11
1740466260000|2025-02-25 06:51:00|29.64|29.47|29.64|29.47|29.67|29.5|29.64|29.47|11
1740466270000|2025-02-25 06:51:10|29.63|29.46|29.68|29.51|29.69|29.52|29.63|29.46|7
1740466280000|2025-02-25 06:51:20|29.7|29.53|29.68|29.51|29.71|29.54|29.67|29.5|10
1740466290000|2025-02-25 06:51:30|29.69|29.52|29.69|29.52|29.71|29.54|29.68|29.51|15
1740466300000|2025-02-25 06:51:40|29.7|29.53|29.69|29.52|29.72|29.55|29.69|29.52|6
1740466310000|2025-02-25 06:51:50|29.71|29.54|29.68|29.51|29.71|29.54|29.67|29.5|6
1740466320000|2025-02-25 06:52:00|29.67|29.5|29.67|29.5|29.7|29.53|29.66|29.49|12
1740466330000|2025-02-25 06:52:10|29.66|29.49|29.65|29.48|29.67|29.5|29.65|29.48|6
1740466340000|2025-02-25 06:52:20|29.66|29.49|29.64|29.47|29.66|29.49|29.64|29.47|9
1740466350000|2025-02-25 06:52:30|29.63|29.46|29.62|29.45|29.64|29.47|29.62|29.45|8
1740466360000|2025-02-25 06:52:40|29.61|29.44|29.59|29.42|29.61|29.44|29.57|29.4|12
1740466370000|2025-02-25 06:52:50|29.58|29.41|29.58|29.41|29.58|29.41|29.56|29.39|7
1740466380000|2025-02-25 06:53:00|29.57|29.4|29.56|29.39|29.57|29.4|29.55|29.38|6
1740466390000|2025-02-25 06:53:10|29.55|29.38|29.54|29.37|29.57|29.4|29.54|29.37|9
1740466400000|2025-02-25 06:53:20|29.55|29.38|29.56|29.39|29.56|29.39|29.54|29.37|10
1740466410000|2025-02-25 06:53:30|29.57|29.4|29.55|29.38|29.57|29.4|29.55|29.38|3
1740466420000|2025-02-25 06:53:40|29.54|29.37|29.53|29.36|29.54|29.37|29.53|29.36|4
1740466430000|2025-02-25 06:53:50|29.52|29.35|29.58|29.41|29.59|29.42|29.52|29.35|12
1740466440000|2025-02-25 06:54:00|29.56|29.39|29.55|29.38|29.58|29.41|29.54|29.37|10
1740466450000|2025-02-25 06:54:10|29.54|29.37|29.52|29.35|29.54|29.37|29.52|29.35|12
1740466460000|2025-02-25 06:54:20|29.53|29.36|29.51|29.34|29.53|29.36|29.51|29.34|7
1740466470000|2025-02-25 06:54:30|29.52|29.35|29.52|29.35|29.52|29.35|29.49|29.32|11
1740466480000|2025-02-25 06:54:40|29.51|29.34|29.49|29.32|29.51|29.34|29.48|29.31|7
1740466490000|2025-02-25 06:54:50|29.5|29.33|29.49|29.32|29.51|29.34|29.49|29.32|9
1740466500000|2025-02-25 06:55:00|29.51|29.34|29.48|29.31|29.51|29.34|29.48|29.31|6
1740466510000|2025-02-25 06:55:10|29.47|29.3|29.47|29.3|29.49|29.32|29.46|29.29|8
1740466520000|2025-02-25 06:55:20|29.46|29.29|29.44|29.27|29.46|29.29|29.44|29.27|7
1740466530000|2025-02-25 06:55:30|29.46|29.29|29.45|29.28|29.46|29.29|29.45|29.28|4
1740466540000|2025-02-25 06:55:40|29.46|29.29|29.48|29.31|29.49|29.32|29.46|29.29|11
1740466550000|2025-02-25 06:55:50|29.49|29.32|29.48|29.31|29.49|29.32|29.46|29.29|11
1740466560000|2025-02-25 06:56:00|29.47|29.3|29.52|29.35|29.53|29.36|29.46|29.29|12
1740466570000|2025-02-25 06:56:10|29.51|29.34|29.49|29.32|29.53|29.36|29.49|29.32|9
1740466580000|2025-02-25 06:56:20|29.5|29.33|29.47|29.3|29.5|29.33|29.46|29.29|13
1740466590000|2025-02-25 06:56:30|29.48|29.31|29.48|29.31|29.51|29.34|29.47|29.3|9
1740466600000|2025-02-25 06:56:40|29.47|29.3|29.46|29.29|29.48|29.31|29.46|29.29|6
1740466610000|2025-02-25 06:56:50|29.45|29.28|29.44|29.27|29.46|29.29|29.44|29.27|4
1740466620000|2025-02-25 06:57:00|29.46|29.29|29.46|29.29|29.46|29.29|29.44|29.27|4
1740466630000|2025-02-25 06:57:10|29.45|29.28|29.45|29.28|29.46|29.29|29.45|29.28|3
1740466640000|2025-02-25 06:57:20|29.39|29.22|29.4|29.23|29.4|29.23|29.39|29.22|4
1740466650000|2025-02-25 06:57:30|29.39|29.22|29.38|29.21|29.39|29.22|29.38|29.21|4
1740466660000|2025-02-25 06:57:40|29.37|29.2|29.38|29.21|29.39|29.22|29.36|29.19|11
1740466670000|2025-02-25 06:57:50|29.37|29.2|29.38|29.21|29.4|29.23|29.37|29.2|11
1740466680000|2025-02-25 06:58:00|29.37|29.2|29.36|29.19|29.39|29.22|29.36|29.19|10
1740466690000|2025-02-25 06:58:10|29.37|29.2|29.38|29.21|29.39|29.22|29.36|29.19|12
1740466700000|2025-02-25 06:58:20|29.37|29.2|29.36|29.19|29.37|29.2|29.36|29.19|4
1740466710000|2025-02-25 06:58:30|29.37|29.2|29.38|29.21|29.39|29.22|29.37|29.2|6
1740466720000|2025-02-25 06:58:40|29.37|29.2|29.4|29.23|29.41|29.24|29.37|29.2|9
1740466730000|2025-02-25 06:58:50|29.41|29.24|29.4|29.23|29.41|29.24|29.38|29.21|9
1740466740000|2025-02-25 06:59:00|29.41|29.24|29.4|29.23|29.43|29.26|29.4|29.23|9
1740466750000|2025-02-25 06:59:10|29.41|29.24|29.43|29.26|29.45|29.28|29.39|29.22|10
1740466760000|2025-02-25 06:59:20|29.42|29.25|29.4|29.23|29.42|29.25|29.39|29.22|11
1740466770000|2025-02-25 06:59:30|29.39|29.22|29.37|29.2|29.39|29.22|29.36|29.19|13
1740466780000|2025-02-25 06:59:40|29.36|29.19|29.34|29.17|29.37|29.2|29.33|29.16|7
1740466790000|2025-02-25 06:59:50|29.35|29.18|29.36|29.19|29.36|29.19|29.34|29.17|8
1740466800000|2025-02-25 07:00:00|29.34|29.17|29.35|29.18|29.36|29.19|29.32|29.15|10
1740466810000|2025-02-25 07:00:10|29.34|29.17|29.36|29.19|29.39|29.22|29.34|29.17|12
1740466820000|2025-02-25 07:00:20|29.38|29.21|29.36|29.19|29.38|29.21|29.36|29.19|8
1740466840000|2025-02-25 07:00:40|29.29|29.12|29.28|29.11|29.29|29.12|29.26|29.09|9
1740466850000|2025-02-25 07:00:50|29.29|29.12|29.29|29.12|29.32|29.15|29.28|29.11|13
1740466860000|2025-02-25 07:01:00|29.28|29.11|29.3|29.13|29.3|29.13|29.28|29.11|7
1740466870000|2025-02-25 07:01:10|29.29|29.12|29.32|29.15|29.34|29.17|29.29|29.12|10
1740466880000|2025-02-25 07:01:20|29.33|29.16|29.3|29.13|29.35|29.18|29.3|29.13|10
1740466890000|2025-02-25 07:01:30|29.32|29.15|29.32|29.15|29.34|29.17|29.31|29.14|12
1740466900000|2025-02-25 07:01:40|29.33|29.16|29.32|29.15|29.33|29.16|29.31|29.14|11
1740466910000|2025-02-25 07:01:50|29.33|29.16|29.32|29.15|29.33|29.16|29.3|29.13|9
1740466920000|2025-02-25 07:02:00|29.3|29.13|29.3|29.13|29.32|29.15|29.29|29.12|10
1740466930000|2025-02-25 07:02:10|29.29|29.12|29.29|29.12|29.29|29.12|29.29|29.12|1
1740466940000|2025-02-25 07:02:20|29.3|29.13|29.23|29.06|29.3|29.13|29.23|29.06|7
1740466950000|2025-02-25 07:02:30|29.22|29.05|29.23|29.06|29.26|29.09|29.22|29.05|10
1740466960000|2025-02-25 07:02:40|29.24|29.07|29.25|29.08|29.25|29.08|29.22|29.05|7
1740466970000|2025-02-25 07:02:50|29.27|29.1|29.27|29.1|29.29|29.12|29.25|29.08|13
1740466980000|2025-02-25 07:03:00|29.28|29.11|29.24|29.07|29.28|29.11|29.21|29.04|10
1740466990000|2025-02-25 07:03:10|29.22|29.05|29.23|29.06|29.27|29.1|29.22|29.05|14
1740467000000|2025-02-25 07:03:20|29.24|29.07|29.25|29.08|29.26|29.09|29.22|29.05|9
1740467010000|2025-02-25 07:03:30|29.24|29.07|29.28|29.11|29.28|29.11|29.23|29.06|12
1740467020000|2025-02-25 07:03:40|29.27|29.1|29.3|29.13|29.31|29.14|29.27|29.1|11
1740467030000|2025-02-25 07:03:50|29.29|29.12|29.26|29.09|29.3|29.13|29.25|29.08|7
1740467040000|2025-02-25 07:04:00|29.25|29.08|29.19|29.02|29.25|29.08|29.19|29.02|11
1740467050000|2025-02-25 07:04:10|29.2|29.03|29.18|29.01|29.2|29.03|29.18|29.01|5
1740467060000|2025-02-25 07:04:20|29.19|29.02|29.16|28.99|29.19|29.02|29.16|28.99|6
1740467070000|2025-02-25 07:04:30|29.15|28.98|29.08|28.91|29.15|28.98|29.07|28.9|12
1740467080000|2025-02-25 07:04:40|29.1|28.93|29.1|28.93|29.1|28.93|29.07|28.9|8
1740467090000|2025-02-25 07:04:50|29.08|28.91|29.08|28.91|29.1|28.93|29.08|28.91|3
1740467100000|2025-02-25 07:05:00|29.1|28.93|29.09|28.92|29.1|28.93|29.05|28.88|14
1740467110000|2025-02-25 07:05:10|29.07|28.9|29.1|28.93|29.1|28.93|29.06|28.89|8
1740467120000|2025-02-25 07:05:20|29.09|28.92|29.1|28.93|29.13|28.96|29.09|28.92|11
1740467130000|2025-02-25 07:05:30|29.11|28.94|29.08|28.91|29.11|28.94|29.05|28.88|10
1740467140000|2025-02-25 07:05:40|29.1|28.93|29.09|28.92|29.1|28.93|29.06|28.89|6
1740467150000|2025-02-25 07:05:50|29.08|28.91|29.06|28.89|29.1|28.93|29.06|28.89|8
1740467160000|2025-02-25 07:06:00|29.07|28.9|29.02|28.85|29.09|28.92|29|28.83|15
1740467170000|2025-02-25 07:06:10|29.04|28.87|29.01|28.84|29.05|28.88|29.01|28.84|12
1740467180000|2025-02-25 07:06:20|29|28.83|28.99|28.82|29.01|28.84|28.98|28.81|11
1740467190000|2025-02-25 07:06:30|28.98|28.81|28.93|28.76|28.98|28.81|28.91|28.74|12
1740467200000|2025-02-25 07:06:40|28.92|28.75|28.92|28.75|28.93|28.76|28.89|28.72|10
1740467210000|2025-02-25 07:06:50|28.9|28.73|28.83|28.66|28.9|28.73|28.83|28.66|6
1740467220000|2025-02-25 07:07:00|28.84|28.67|28.87|28.7|28.88|28.71|28.84|28.67|8
1740467230000|2025-02-25 07:07:10|28.84|28.67|28.84|28.67|28.87|28.7|28.84|28.67|12
1740467240000|2025-02-25 07:07:20|28.81|28.64|28.86|28.69|28.89|28.72|28.81|28.64|15
1740467250000|2025-02-25 07:07:30|28.85|28.68|28.86|28.69|28.89|28.72|28.8|28.63|15
1740467260000|2025-02-25 07:07:40|28.85|28.68|28.88|28.71|28.92|28.75|28.85|28.68|11
1740467270000|2025-02-25 07:07:50|28.91|28.74|28.94|28.77|28.95|28.78|28.91|28.74|10
1740467280000|2025-02-25 07:08:00|28.95|28.78|29.01|28.84|29.04|28.87|28.95|28.78|13
1740467290000|2025-02-25 07:08:10|29.02|28.85|29.09|28.92|29.1|28.93|29.01|28.84|12
1740467300000|2025-02-25 07:08:20|29.08|28.91|29.03|28.86|29.1|28.93|29.03|28.86|13
1740467310000|2025-02-25 07:08:30|29.02|28.85|29.01|28.84|29.05|28.88|29|28.83|9
1740467320000|2025-02-25 07:08:40|29.02|28.85|28.95|28.78|29.04|28.87|28.93|28.76|15
1740467330000|2025-02-25 07:08:50|28.93|28.76|28.9|28.73|28.94|28.77|28.9|28.73|10
1740467340000|2025-02-25 07:09:00|28.89|28.72|28.96|28.79|28.96|28.79|28.88|28.71|9
1740467350000|2025-02-25 07:09:10|28.98|28.81|29|28.83|29.04|28.87|28.96|28.79|14
1740467360000|2025-02-25 07:09:20|29.02|28.85|28.97|28.8|29.07|28.9|28.97|28.8|13
1740467370000|2025-02-25 07:09:30|28.98|28.81|28.98|28.81|29.04|28.87|28.97|28.8|13
1740467380000|2025-02-25 07:09:40|28.99|28.82|28.92|28.75|28.99|28.82|28.91|28.74|11
1740467390000|2025-02-25 07:09:50|28.91|28.74|28.89|28.72|28.94|28.77|28.88|28.71|11
1740467400000|2025-02-25 07:10:00|28.9|28.73|28.91|28.74|28.96|28.79|28.89|28.72|16
1740467410000|2025-02-25 07:10:10|28.92|28.75|28.94|28.77|29|28.83|28.92|28.75|14
1740467420000|2025-02-25 07:10:20|28.93|28.76|28.97|28.8|29.01|28.84|28.92|28.75|19
1740467430000|2025-02-25 07:10:30|28.94|28.77|28.95|28.78|28.95|28.78|28.86|28.69|15
1740467440000|2025-02-25 07:10:40|28.91|28.74|28.83|28.66|28.92|28.75|28.83|28.66|13
1740467450000|2025-02-25 07:10:50|28.87|28.7|28.85|28.68|28.87|28.7|28.79|28.62|15
1740467460000|2025-02-25 07:11:00|28.87|28.7|28.87|28.7|28.89|28.72|28.85|28.68|9
1740467470000|2025-02-25 07:11:10|28.88|28.71|28.97|28.8|28.97|28.8|28.87|28.7|10
1740467480000|2025-02-25 07:11:20|28.99|28.82|28.94|28.77|28.99|28.82|28.91|28.74|18
1740467490000|2025-02-25 07:11:30|28.93|28.76|28.94|28.77|28.96|28.79|28.88|28.71|12
1740467500000|2025-02-25 07:11:40|28.97|28.8|28.96|28.79|29.02|28.85|28.95|28.78|14
1740467510000|2025-02-25 07:11:50|28.97|28.8|28.96|28.79|28.99|28.82|28.9|28.73|14
1740467520000|2025-02-25 07:12:00|28.98|28.81|29.05|28.88|29.05|28.88|28.97|28.8|17
1740467530000|2025-02-25 07:12:10|29.03|28.86|29.02|28.85|29.03|28.86|28.99|28.82|13
1740467540000|2025-02-25 07:12:20|29.04|28.87|29.04|28.87|29.07|28.9|28.99|28.82|11
1740467550000|2025-02-25 07:12:30|29.03|28.86|28.92|28.75|29.03|28.86|28.91|28.74|10
1740467560000|2025-02-25 07:12:40|28.9|28.73|29|28.83|29|28.83|28.89|28.72|12
1740467570000|2025-02-25 07:12:50|29.01|28.84|28.95|28.78|29.02|28.85|28.93|28.76|12
1740467580000|2025-02-25 07:13:00|28.94|28.77|28.98|28.81|28.98|28.81|28.91|28.74|20
1740467590000|2025-02-25 07:13:10|29.01|28.84|28.96|28.79|29.03|28.86|28.94|28.77|15
1740467600000|2025-02-25 07:13:20|28.97|28.8|28.92|28.75|29.03|28.86|28.91|28.74|17
1740467610000|2025-02-25 07:13:30|28.93|28.76|28.92|28.75|28.94|28.77|28.9|28.73|12
1740467620000|2025-02-25 07:13:40|28.94|28.77|28.9|28.73|28.94|28.77|28.83|28.66|16
1740467630000|2025-02-25 07:13:50|28.89|28.72|28.86|28.69|28.91|28.74|28.85|28.68|14
1740467640000|2025-02-25 07:14:00|28.88|28.71|28.98|28.81|28.99|28.82|28.88|28.71|13
1740467650000|2025-02-25 07:14:10|28.99|28.82|29|28.83|29.03|28.86|28.95|28.78|14
1740467660000|2025-02-25 07:14:20|28.97|28.8|28.95|28.78|29|28.83|28.94|28.77|16
1740467670000|2025-02-25 07:14:30|28.96|28.79|28.89|28.72|28.98|28.81|28.89|28.72|12
1740467680000|2025-02-25 07:14:40|28.87|28.7|28.92|28.75|28.96|28.79|28.87|28.7|19
1740467690000|2025-02-25 07:14:50|28.93|28.76|28.93|28.76|28.96|28.79|28.92|28.75|12
1740467700000|2025-02-25 07:15:00|28.92|28.75|28.88|28.71|28.92|28.75|28.85|28.68|19
1740467710000|2025-02-25 07:15:10|28.91|28.74|28.99|28.82|29|28.83|28.9|28.73|15
1740467720000|2025-02-25 07:15:20|29|28.83|29.01|28.84|29.02|28.85|28.95|28.78|17
1740467730000|2025-02-25 07:15:30|29.02|28.85|29.01|28.84|29.04|28.87|28.99|28.82|13
1740467740000|2025-02-25 07:15:40|29.02|28.85|29.06|28.89|29.07|28.9|29.01|28.84|15
1740467750000|2025-02-25 07:15:50|29.05|28.88|29.07|28.9|29.09|28.92|29.02|28.85|16
1740467760000|2025-02-25 07:16:00|29.08|28.91|29.16|28.99|29.17|29|29.08|28.91|13
1740467770000|2025-02-25 07:16:10|29.14|28.97|29.15|28.98|29.18|29.01|29.13|28.96|15
1740467780000|2025-02-25 07:16:20|29.17|29|29.16|28.99|29.18|29.01|29.13|28.96|12
1740467790000|2025-02-25 07:16:30|29.15|28.98|29.12|28.95|29.17|29|29.11|28.94|18
1740467800000|2025-02-25 07:16:40|29.11|28.94|29.18|29.01|29.19|29.02|29.11|28.94|10
1740467810000|2025-02-25 07:16:50|29.17|29|29.17|29|29.19|29.02|29.14|28.97|8
1740467830000|2025-02-25 07:17:10|29.19|29.02|29.21|29.04|29.21|29.04|29.19|29.02|3
1740467840000|2025-02-25 07:17:20|29.24|29.07|29.26|29.09|29.26|29.09|29.24|29.07|6
1740467850000|2025-02-25 07:17:30|29.25|29.08|29.22|29.05|29.26|29.09|29.21|29.04|12
1740467860000|2025-02-25 07:17:40|29.24|29.07|29.23|29.06|29.27|29.1|29.23|29.06|9
1740467870000|2025-02-25 07:17:50|29.21|29.04|29.15|28.98|29.21|29.04|29.14|28.97|13
1740467880000|2025-02-25 07:18:00|29.14|28.97|29.06|28.89|29.14|28.97|29.05|28.88|15
1740467890000|2025-02-25 07:18:10|29.07|28.9|29.12|28.95|29.12|28.95|29.06|28.89|14
1740467900000|2025-02-25 07:18:20|29.13|28.96|29.18|29.01|29.19|29.02|29.13|28.96|14
1740467910000|2025-02-25 07:18:30|29.19|29.02|29.13|28.96|29.19|29.02|29.12|28.95|15
1740467920000|2025-02-25 07:18:40|29.16|28.99|29.1|28.93|29.16|28.99|29.07|28.9|10
1740467930000|2025-02-25 07:18:50|29.09|28.92|29.06|28.89|29.09|28.92|29.06|28.89|11
1740467940000|2025-02-25 07:19:00|29.08|28.91|29.13|28.96|29.18|29.01|29.08|28.91|17
1740467950000|2025-02-25 07:19:10|29.12|28.95|29.09|28.92|29.14|28.97|29.08|28.91|13
1740467960000|2025-02-25 07:19:20|29.12|28.95|29.07|28.9|29.13|28.96|29.07|28.9|18
1740467970000|2025-02-25 07:19:30|29.06|28.89|29.13|28.96|29.13|28.96|29.06|28.89|14
1740467980000|2025-02-25 07:19:40|29.12|28.95|29.09|28.92|29.13|28.96|29.08|28.91|10
1740467990000|2025-02-25 07:19:50|29.1|28.93|29.09|28.92|29.14|28.97|29.09|28.92|9
1740468000000|2025-02-25 07:20:00|29.11|28.94|29.07|28.9|29.13|28.96|29.06|28.89|18
1740468010000|2025-02-25 07:20:10|29.08|28.91|29.11|28.94|29.11|28.94|29.06|28.89|8
1740468030000|2025-02-25 07:20:30|29.12|28.95|29.08|28.91|29.12|28.95|29.07|28.9|7
1740468040000|2025-02-25 07:20:40|29.1|28.93|29.12|28.95|29.17|29|29.08|28.91|19
1740468050000|2025-02-25 07:20:50|29.13|28.96|29.14|28.97|29.14|28.97|29.11|28.94|11
1740468060000|2025-02-25 07:21:00|29.13|28.96|29.09|28.92|29.16|28.99|29.09|28.92|15
1740468070000|2025-02-25 07:21:10|29.07|28.9|29.17|29|29.18|29.01|29.07|28.9|9
1740468080000|2025-02-25 07:21:20|29.18|29.01|29.17|29|29.19|29.02|29.09|28.92|18
1740468090000|2025-02-25 07:21:30|29.16|28.99|29.11|28.94|29.17|29|29.1|28.93|18
1740468100000|2025-02-25 07:21:40|29.09|28.92|29.11|28.94|29.15|28.98|29.09|28.92|10
1740468110000|2025-02-25 07:21:50|29.09|28.92|29.06|28.89|29.09|28.92|29.04|28.87|10
1740468120000|2025-02-25 07:22:00|29.05|28.88|29.02|28.85|29.05|28.88|29.01|28.84|14
1740468130000|2025-02-25 07:22:10|29.01|28.84|29|28.83|29.04|28.87|28.98|28.81|9
1740468140000|2025-02-25 07:22:20|29.01|28.84|28.98|28.81|29.03|28.86|28.96|28.79|11
1740468150000|2025-02-25 07:22:30|29|28.83|29|28.83|29.01|28.84|28.97|28.8|9
1740468160000|2025-02-25 07:22:40|28.99|28.82|28.96|28.79|29|28.83|28.94|28.77|9
1740468170000|2025-02-25 07:22:50|28.95|28.78|28.95|28.78|28.96|28.79|28.93|28.76|9
1740468180000|2025-02-25 07:23:00|28.96|28.79|28.94|28.77|28.98|28.81|28.94|28.77|15
1740468190000|2025-02-25 07:23:10|28.96|28.79|28.99|28.82|29|28.83|28.96|28.79|14
1740468200000|2025-02-25 07:23:20|28.98|28.81|28.99|28.82|29.03|28.86|28.95|28.78|10
1740468210000|2025-02-25 07:23:30|29|28.83|28.89|28.72|29|28.83|28.89|28.72|9
1740468220000|2025-02-25 07:23:40|28.9|28.73|28.9|28.73|28.94|28.77|28.9|28.73|16
1740468230000|2025-02-25 07:23:50|28.89|28.72|28.92|28.75|28.93|28.76|28.89|28.72|13
1740468240000|2025-02-25 07:24:00|28.93|28.76|28.93|28.76|28.99|28.82|28.93|28.76|11
1740468250000|2025-02-25 07:24:10|28.94|28.77|28.89|28.72|28.94|28.77|28.88|28.71|9
1740468260000|2025-02-25 07:24:20|28.84|28.67|28.84|28.67|28.87|28.7|28.81|28.64|19
1740468270000|2025-02-25 07:24:30|28.87|28.7|28.8|28.63|28.88|28.71|28.78|28.61|12
1740468280000|2025-02-25 07:24:40|28.78|28.61|28.72|28.55|28.78|28.61|28.71|28.54|13
1740468290000|2025-02-25 07:24:50|28.71|28.54|28.7|28.53|28.76|28.59|28.66|28.49|16
1740468300000|2025-02-25 07:25:00|28.69|28.52|28.56|28.39|28.69|28.52|28.56|28.39|14
1740468310000|2025-02-25 07:25:10|28.61|28.44|28.6|28.43|28.62|28.45|28.58|28.41|8
1740468320000|2025-02-25 07:25:20|28.58|28.41|28.48|28.31|28.58|28.41|28.48|28.31|8
1740468330000|2025-02-25 07:25:30|28.47|28.3|28.35|28.18|28.47|28.3|28.33|28.16|12
1740468340000|2025-02-25 07:25:40|28.33|28.16|28.53|28.36|28.53|28.36|28.33|28.16|12
1740468350000|2025-02-25 07:25:50|28.52|28.35|28.55|28.38|28.55|28.38|28.52|28.35|4
1740468360000|2025-02-25 07:26:00|28.56|28.39|28.56|28.39|28.65|28.48|28.52|28.35|15
1740468370000|2025-02-25 07:26:10|28.57|28.4|28.48|28.31|28.64|28.47|28.44|28.27|17
1740468380000|2025-02-25 07:26:20|28.44|28.27|28.49|28.32|28.53|28.36|28.43|28.26|23
1740468390000|2025-02-25 07:26:30|28.52|28.35|28.52|28.35|28.59|28.42|28.5|28.33|18
1740468400000|2025-02-25 07:26:40|28.51|28.34|28.43|28.26|28.51|28.34|28.38|28.21|20
1740468410000|2025-02-25 07:26:50|28.44|28.27|28.29|28.12|28.44|28.27|28.28|28.11|18
1740468420000|2025-02-25 07:27:00|28.26|28.09|28.42|28.25|28.43|28.26|28.25|28.08|17
1740468430000|2025-02-25 07:27:10|28.44|28.27|28.48|28.31|28.48|28.31|28.42|28.25|9
1740468440000|2025-02-25 07:27:20|28.45|28.28|28.53|28.36|28.56|28.39|28.45|28.28|9
1740468460000|2025-02-25 07:27:40|28.59|28.42|28.56|28.39|28.67|28.5|28.56|28.39|11
1740468470000|2025-02-25 07:27:50|28.57|28.4|28.54|28.37|28.61|28.44|28.52|28.35|17
1740468480000|2025-02-25 07:28:00|28.56|28.39|28.61|28.44|28.65|28.48|28.55|28.38|20
1740468490000|2025-02-25 07:28:10|28.53|28.36|28.58|28.41|28.63|28.46|28.53|28.36|16
1740468500000|2025-02-25 07:28:20|28.61|28.44|28.57|28.4|28.64|28.47|28.53|28.36|17
1740468510000|2025-02-25 07:28:30|28.56|28.39|28.58|28.41|28.6|28.43|28.51|28.34|13
1740468520000|2025-02-25 07:28:40|28.59|28.42|28.6|28.43|28.62|28.45|28.52|28.35|10
1740468530000|2025-02-25 07:28:50|28.64|28.47|28.67|28.5|28.67|28.5|28.6|28.43|14
1740468540000|2025-02-25 07:29:00|28.68|28.51|28.66|28.49|28.7|28.53|28.61|28.44|15
1740468550000|2025-02-25 07:29:10|28.62|28.45|28.6|28.43|28.64|28.47|28.58|28.41|11
1740468560000|2025-02-25 07:29:20|28.59|28.42|28.55|28.38|28.59|28.42|28.53|28.36|13
1740468570000|2025-02-25 07:29:30|28.51|28.34|28.49|28.32|28.54|28.37|28.49|28.32|10
1740468580000|2025-02-25 07:29:40|28.5|28.33|28.47|28.3|28.52|28.35|28.43|28.26|14
1740468590000|2025-02-25 07:29:50|28.5|28.33|28.52|28.35|28.52|28.35|28.44|28.27|17
1740468600000|2025-02-25 07:30:00|28.53|28.36|28.5|28.33|28.54|28.37|28.47|28.3|18
1740468610000|2025-02-25 07:30:10|28.51|28.34|28.51|28.34|28.52|28.35|28.44|28.27|17
1740468620000|2025-02-25 07:30:20|28.49|28.32|28.47|28.3|28.53|28.36|28.46|28.29|17
1740468630000|2025-02-25 07:30:30|28.48|28.31|28.56|28.39|28.58|28.41|28.48|28.31|10
1740468650000|2025-02-25 07:30:50|28.6|28.43|28.6|28.43|28.6|28.43|28.58|28.41|7
1740468660000|2025-02-25 07:31:00|28.62|28.45|28.67|28.5|28.73|28.56|28.62|28.45|15
1740468670000|2025-02-25 07:31:10|28.68|28.51|28.69|28.52|28.73|28.56|28.67|28.5|13
1740468680000|2025-02-25 07:31:20|28.68|28.51|28.72|28.55|28.72|28.55|28.68|28.51|19
1740468690000|2025-02-25 07:31:30|28.7|28.53|28.69|28.52|28.74|28.57|28.68|28.51|19
1740468700000|2025-02-25 07:31:40|28.67|28.5|28.6|28.43|28.7|28.53|28.55|28.38|18
1740468710000|2025-02-25 07:31:50|28.55|28.38|28.6|28.43|28.6|28.43|28.55|28.38|10
1740468720000|2025-02-25 07:32:00|28.61|28.44|28.55|28.38|28.61|28.44|28.52|28.35|11
1740468730000|2025-02-25 07:32:10|28.56|28.39|28.51|28.34|28.56|28.39|28.46|28.29|15
1740468740000|2025-02-25 07:32:20|28.49|28.32|28.49|28.32|28.54|28.37|28.48|28.31|15
1740468750000|2025-02-25 07:32:30|28.5|28.33|28.41|28.24|28.5|28.33|28.41|28.24|14
1740468760000|2025-02-25 07:32:40|28.4|28.23|28.38|28.21|28.41|28.24|28.36|28.19|13
1740468770000|2025-02-25 07:32:50|28.37|28.2|28.34|28.17|28.38|28.21|28.34|28.17|11
1740468780000|2025-02-25 07:33:00|28.35|28.18|28.36|28.19|28.38|28.21|28.34|28.17|15
1740468790000|2025-02-25 07:33:10|28.38|28.21|28.28|28.11|28.39|28.22|28.25|28.08|13
1740468800000|2025-02-25 07:33:20|28.31|28.14|28.32|28.15|28.33|28.16|28.28|28.11|12
1740468810000|2025-02-25 07:33:30|28.31|28.14|28.3|28.13|28.32|28.15|28.27|28.1|15
1740468820000|2025-02-25 07:33:40|28.32|28.15|28.26|28.09|28.34|28.17|28.24|28.07|13
1740468830000|2025-02-25 07:33:50|28.27|28.1|28.24|28.07|28.29|28.12|28.24|28.07|10
1740468850000|2025-02-25 07:34:10|28.17|28|28.2|28.03|28.2|28.03|28.13|27.96|6
1740468860000|2025-02-25 07:34:20|28.19|28.02|28.13|27.96|28.21|28.04|28.13|27.96|15
1740468870000|2025-02-25 07:34:30|28.12|27.95|28.16|27.99|28.16|27.99|28.12|27.95|8
1740468880000|2025-02-25 07:34:40|28.17|28|28.09|27.92|28.18|28.01|28.09|27.92|10
1740468890000|2025-02-25 07:34:50|28.1|27.93|28.08|27.91|28.11|27.94|28.06|27.89|9
1740468900000|2025-02-25 07:35:00|28.07|27.9|27.98|27.81|28.07|27.9|27.97|27.8|11
1740468910000|2025-02-25 07:35:10|28.02|27.85|28.09|27.92|28.09|27.92|27.98|27.81|17
1740468920000|2025-02-25 07:35:20|28.1|27.93|28.06|27.89|28.14|27.97|28.04|27.87|18
1740468930000|2025-02-25 07:35:30|28.05|27.88|28.22|28.05|28.22|28.05|28.05|27.88|16
1740468940000|2025-02-25 07:35:40|28.21|28.04|28.21|28.04|28.28|28.11|28.15|27.98|23
1740468950000|2025-02-25 07:35:50|28.23|28.06|28.27|28.1|28.29|28.12|28.21|28.04|16
1740468960000|2025-02-25 07:36:00|28.28|28.11|28.41|28.24|28.41|28.24|28.28|28.11|13
1740468970000|2025-02-25 07:36:10|28.42|28.25|28.43|28.26|28.43|28.26|28.34|28.17|14
1740468980000|2025-02-25 07:36:20|28.42|28.25|28.43|28.26|28.44|28.27|28.37|28.2|15
1740468990000|2025-02-25 07:36:30|28.42|28.25|28.42|28.25|28.42|28.25|28.37|28.2|11
1740469000000|2025-02-25 07:36:40|28.41|28.24|28.42|28.25|28.42|28.25|28.31|28.14|14
1740469010000|2025-02-25 07:36:50|28.41|28.24|28.28|28.11|28.42|28.25|28.28|28.11|14
1740469020000|2025-02-25 07:37:00|28.3|28.13|28.28|28.11|28.33|28.16|28.28|28.11|10
1740469030000|2025-02-25 07:37:10|28.27|28.1|28.17|28|28.27|28.1|28.17|28|12
1740469040000|2025-02-25 07:37:20|28.13|27.96|28.08|27.91|28.17|28|28.08|27.91|14
1740469050000|2025-02-25 07:37:30|28.11|27.94|28.08|27.91|28.14|27.97|28.08|27.91|10
1740469060000|2025-02-25 07:37:40|28.09|27.92|28.05|27.88|28.09|27.92|28|27.83|12
1740469070000|2025-02-25 07:37:50|28.09|27.92|28.07|27.9|28.09|27.92|28|27.83|12
1740469080000|2025-02-25 07:38:00|28.1|27.93|28.16|27.99|28.19|28.02|28.08|27.91|17
1740469090000|2025-02-25 07:38:10|28.18|28.01|28.3|28.13|28.3|28.13|28.18|28.01|16
1740469100000|2025-02-25 07:38:20|28.26|28.09|28.23|28.06|28.31|28.14|28.23|28.06|9
1740469110000|2025-02-25 07:38:30|28.22|28.05|28.31|28.14|28.31|28.14|28.22|28.05|16
1740469120000|2025-02-25 07:38:40|28.3|28.13|28.33|28.16|28.36|28.19|28.3|28.13|11
1740469130000|2025-02-25 07:38:50|28.34|28.17|28.41|28.24|28.41|28.24|28.34|28.17|13
1740469140000|2025-02-25 07:39:00|28.42|28.25|28.5|28.33|28.5|28.33|28.42|28.25|12
1740469150000|2025-02-25 07:39:10|28.45|28.28|28.51|28.34|28.51|28.34|28.44|28.27|11
1740469160000|2025-02-25 07:39:20|28.45|28.28|28.48|28.31|28.5|28.33|28.43|28.26|15
1740469170000|2025-02-25 07:39:30|28.43|28.26|28.49|28.32|28.5|28.33|28.43|28.26|9
1740469180000|2025-02-25 07:39:40|28.5|28.33|28.5|28.33|28.5|28.33|28.44|28.27|9
1740469190000|2025-02-25 07:39:50|28.51|28.34|28.54|28.37|28.55|28.38|28.47|28.3|11
1740469200000|2025-02-25 07:40:00|28.55|28.38|28.63|28.46|28.63|28.46|28.55|28.38|11
1740469210000|2025-02-25 07:40:10|28.59|28.42|28.59|28.42|28.59|28.42|28.57|28.4|4
1740469220000|2025-02-25 07:40:20|28.51|28.34|28.56|28.39|28.56|28.39|28.51|28.34|8
1740469230000|2025-02-25 07:40:30|28.57|28.4|28.57|28.4|28.6|28.43|28.54|28.37|12
1740469240000|2025-02-25 07:40:40|28.54|28.37|28.56|28.39|28.56|28.39|28.49|28.32|15
1740469250000|2025-02-25 07:40:50|28.55|28.38|28.41|28.24|28.56|28.39|28.41|28.24|15
1740469260000|2025-02-25 07:41:00|28.45|28.28|28.54|28.37|28.55|28.38|28.4|28.23|20
1740469270000|2025-02-25 07:41:10|28.5|28.33|28.42|28.25|28.53|28.36|28.42|28.25|13
1740469280000|2025-02-25 07:41:20|28.4|28.23|28.42|28.25|28.46|28.29|28.4|28.23|12
1740469290000|2025-02-25 07:41:30|28.39|28.22|28.46|28.29|28.46|28.29|28.36|28.19|14
1740469300000|2025-02-25 07:41:40|28.44|28.27|28.34|28.17|28.46|28.29|28.34|28.17|15
1740469310000|2025-02-25 07:41:50|28.37|28.2|28.38|28.21|28.38|28.21|28.34|28.17|10
1740469320000|2025-02-25 07:42:00|28.37|28.2|28.33|28.16|28.42|28.25|28.33|28.16|18
1740469330000|2025-02-25 07:42:10|28.32|28.15|28.3|28.13|28.32|28.15|28.28|28.11|6
1740469340000|2025-02-25 07:42:20|28.33|28.16|28.36|28.19|28.36|28.19|28.28|28.11|12
1740469350000|2025-02-25 07:42:30|28.39|28.22|28.35|28.18|28.39|28.22|28.31|28.14|15
1740469360000|2025-02-25 07:42:40|28.36|28.19|28.34|28.17|28.37|28.2|28.28|28.11|17
1740469370000|2025-02-25 07:42:50|28.37|28.2|28.4|28.23|28.4|28.23|28.35|28.18|16
1740469380000|2025-02-25 07:43:00|28.39|28.22|28.48|28.31|28.48|28.31|28.39|28.22|16
1740469390000|2025-02-25 07:43:10|28.5|28.33|28.48|28.31|28.52|28.35|28.46|28.29|16
1740469400000|2025-02-25 07:43:20|28.49|28.32|28.52|28.35|28.53|28.36|28.48|28.31|11
1740469420000|2025-02-25 07:43:40|28.55|28.38|28.58|28.41|28.58|28.41|28.54|28.37|6
1740469430000|2025-02-25 07:43:50|28.59|28.42|28.61|28.44|28.62|28.45|28.59|28.42|7
1740469440000|2025-02-25 07:44:00|28.6|28.43|28.63|28.46|28.63|28.46|28.6|28.43|3
1740469450000|2025-02-25 07:44:10|28.62|28.45|28.63|28.46|28.66|28.49|28.62|28.45|8
1740469460000|2025-02-25 07:44:20|28.62|28.45|28.65|28.48|28.65|28.48|28.62|28.45|5
1740469470000|2025-02-25 07:44:30|28.64|28.47|28.59|28.42|28.67|28.5|28.58|28.41|13
1740469480000|2025-02-25 07:44:40|28.58|28.41|28.56|28.39|28.58|28.41|28.54|28.37|14
1740469490000|2025-02-25 07:44:50|28.57|28.4|28.61|28.44|28.62|28.45|28.57|28.4|11
1740469500000|2025-02-25 07:45:00|28.6|28.43|28.53|28.36|28.6|28.43|28.5|28.33|15
1740469510000|2025-02-25 07:45:10|28.55|28.38|28.57|28.4|28.58|28.41|28.53|28.36|14
1740469520000|2025-02-25 07:45:20|28.59|28.42|28.66|28.49|28.66|28.49|28.58|28.41|14
1740469530000|2025-02-25 07:45:30|28.65|28.48|28.71|28.54|28.71|28.54|28.65|28.48|12
1740469540000|2025-02-25 07:45:40|28.7|28.53|28.74|28.57|28.76|28.59|28.7|28.53|15
1740469550000|2025-02-25 07:45:50|28.75|28.58|28.76|28.59|28.76|28.59|28.74|28.57|10
1740469560000|2025-02-25 07:46:00|28.77|28.6|28.72|28.55|28.78|28.61|28.72|28.55|11
1740469570000|2025-02-25 07:46:10|28.71|28.54|28.7|28.53|28.72|28.55|28.62|28.45|17
1740469580000|2025-02-25 07:46:20|28.67|28.5|28.62|28.45|28.75|28.58|28.62|28.45|16
1740469590000|2025-02-25 07:46:30|28.61|28.44|28.71|28.54|28.72|28.55|28.61|28.44|12
1740469600000|2025-02-25 07:46:40|28.7|28.53|28.66|28.49|28.71|28.54|28.65|28.48|14
1740469610000|2025-02-25 07:46:50|28.68|28.51|28.74|28.57|28.74|28.57|28.67|28.5|8
1740469620000|2025-02-25 07:47:00|28.73|28.56|28.8|28.63|28.8|28.63|28.73|28.56|16
1740469630000|2025-02-25 07:47:10|28.82|28.65|28.75|28.58|28.83|28.66|28.73|28.56|12
1740469640000|2025-02-25 07:47:20|28.74|28.57|28.74|28.57|28.8|28.63|28.73|28.56|16
1740469650000|2025-02-25 07:47:30|28.73|28.56|28.78|28.61|28.78|28.61|28.72|28.55|11
1740469660000|2025-02-25 07:47:40|28.77|28.6|28.76|28.59|28.77|28.6|28.74|28.57|6
1740469670000|2025-02-25 07:47:50|28.73|28.56|28.77|28.6|28.78|28.61|28.73|28.56|10
1740469680000|2025-02-25 07:48:00|28.78|28.61|28.71|28.54|28.79|28.62|28.7|28.53|11
1740469690000|2025-02-25 07:48:10|28.72|28.55|28.7|28.53|28.75|28.58|28.68|28.51|13
1740469700000|2025-02-25 07:48:20|28.69|28.52|28.65|28.48|28.69|28.52|28.62|28.45|17
1740469710000|2025-02-25 07:48:30|28.66|28.49|28.71|28.54|28.72|28.55|28.66|28.49|10
1740469720000|2025-02-25 07:48:40|28.72|28.55|28.78|28.61|28.79|28.62|28.72|28.55|14
1740469730000|2025-02-25 07:48:50|28.77|28.6|28.75|28.58|28.78|28.61|28.73|28.56|14
1740469740000|2025-02-25 07:49:00|28.76|28.59|28.78|28.61|28.8|28.63|28.75|28.58|11
1740469750000|2025-02-25 07:49:10|28.77|28.6|28.75|28.58|28.78|28.61|28.72|28.55|14
1740469760000|2025-02-25 07:49:20|28.74|28.57|28.81|28.64|28.81|28.64|28.73|28.56|9
1740469770000|2025-02-25 07:49:30|28.8|28.63|28.81|28.64|28.84|28.67|28.79|28.62|15
1740469780000|2025-02-25 07:49:40|28.8|28.63|28.73|28.56|28.81|28.64|28.71|28.54|12
1740469790000|2025-02-25 07:49:50|28.71|28.54|28.66|28.49|28.72|28.55|28.66|28.49|12
1740469800000|2025-02-25 07:50:00|28.65|28.48|28.64|28.47|28.67|28.5|28.62|28.45|14
1740469810000|2025-02-25 07:50:10|28.65|28.48|28.63|28.46|28.67|28.5|28.61|28.44|12
1740469820000|2025-02-25 07:50:20|28.64|28.47|28.63|28.46|28.65|28.48|28.61|28.44|10
1740469830000|2025-02-25 07:50:30|28.62|28.45|28.57|28.4|28.64|28.47|28.57|28.4|16
1740469840000|2025-02-25 07:50:40|28.58|28.41|28.63|28.46|28.63|28.46|28.55|28.38|13
1740469850000|2025-02-25 07:50:50|28.61|28.44|28.59|28.42|28.62|28.45|28.58|28.41|14
1740469860000|2025-02-25 07:51:00|28.61|28.44|28.7|28.53|28.72|28.55|28.61|28.44|16
1740469870000|2025-02-25 07:51:10|28.69|28.52|28.67|28.5|28.74|28.57|28.66|28.49|20
1740469880000|2025-02-25 07:51:20|28.66|28.49|28.67|28.5|28.68|28.51|28.63|28.46|7
1740469890000|2025-02-25 07:51:30|28.66|28.49|28.63|28.46|28.67|28.5|28.6|28.43|14
1740469900000|2025-02-25 07:51:40|28.58|28.41|28.61|28.44|28.62|28.45|28.58|28.41|16
1740469910000|2025-02-25 07:51:50|28.63|28.46|28.65|28.48|28.67|28.5|28.6|28.43|14
1740469920000|2025-02-25 07:52:00|28.66|28.49|28.73|28.56|28.73|28.56|28.66|28.49|13
1740469930000|2025-02-25 07:52:10|28.75|28.58|28.77|28.6|28.78|28.61|28.75|28.58|13
1740469940000|2025-02-25 07:52:20|28.73|28.56|28.75|28.58|28.75|28.58|28.71|28.54|7
1740469950000|2025-02-25 07:52:30|28.73|28.56|28.74|28.57|28.76|28.59|28.73|28.56|6
1740469960000|2025-02-25 07:52:40|28.75|28.58|28.75|28.58|28.76|28.59|28.69|28.52|15
1740469970000|2025-02-25 07:52:50|28.74|28.57|28.72|28.55|28.74|28.57|28.7|28.53|16
1740469980000|2025-02-25 07:53:00|28.73|28.56|28.7|28.53|28.76|28.59|28.7|28.53|13
1740469990000|2025-02-25 07:53:10|28.71|28.54|28.75|28.58|28.8|28.63|28.71|28.54|12
1740470000000|2025-02-25 07:53:20|28.76|28.59|28.77|28.6|28.79|28.62|28.74|28.57|12
1740470010000|2025-02-25 07:53:30|28.79|28.62|28.81|28.64|28.81|28.64|28.77|28.6|13
1740470020000|2025-02-25 07:53:40|28.8|28.63|28.8|28.63|28.81|28.64|28.77|28.6|11
1740470030000|2025-02-25 07:53:50|28.81|28.64|28.84|28.67|28.84|28.67|28.79|28.62|12
1740470040000|2025-02-25 07:54:00|28.85|28.68|28.81|28.64|28.86|28.69|28.77|28.6|15
1740470050000|2025-02-25 07:54:10|28.82|28.65|28.81|28.64|28.85|28.68|28.81|28.64|11
1740470060000|2025-02-25 07:54:20|28.8|28.63|28.79|28.62|28.81|28.64|28.77|28.6|9
1740470070000|2025-02-25 07:54:30|28.78|28.61|28.73|28.56|28.8|28.63|28.72|28.55|15
1740470080000|2025-02-25 07:54:40|28.75|28.58|28.74|28.57|28.77|28.6|28.72|28.55|14
1740470090000|2025-02-25 07:54:50|28.73|28.56|28.76|28.59|28.76|28.59|28.72|28.55|11
1740470100000|2025-02-25 07:55:00|28.77|28.6|28.82|28.65|28.84|28.67|28.76|28.59|16
1740470110000|2025-02-25 07:55:10|28.81|28.64|28.76|28.59|28.81|28.64|28.74|28.57|12
1740470120000|2025-02-25 07:55:20|28.75|28.58|28.78|28.61|28.78|28.61|28.74|28.57|12
1740470130000|2025-02-25 07:55:30|28.77|28.6|28.77|28.6|28.77|28.6|28.73|28.56|13
1740470140000|2025-02-25 07:55:40|28.76|28.59|28.75|28.58|28.76|28.59|28.72|28.55|10
1740470150000|2025-02-25 07:55:50|28.74|28.57|28.73|28.56|28.74|28.57|28.72|28.55|8
1740470160000|2025-02-25 07:56:00|28.74|28.57|28.69|28.52|28.74|28.57|28.69|28.52|12
1740470170000|2025-02-25 07:56:10|28.67|28.5|28.69|28.52|28.69|28.52|28.66|28.49|11
1740470180000|2025-02-25 07:56:20|28.7|28.53|28.69|28.52|28.7|28.53|28.66|28.49|15
1740470190000|2025-02-25 07:56:30|28.7|28.53|28.7|28.53|28.71|28.54|28.68|28.51|10
1740470200000|2025-02-25 07:56:40|28.71|28.54|28.69|28.52|28.71|28.54|28.69|28.52|6
1740470210000|2025-02-25 07:56:50|28.68|28.51|28.71|28.54|28.72|28.55|28.68|28.51|12
1740470220000|2025-02-25 07:57:00|28.72|28.55|28.76|28.59|28.76|28.59|28.72|28.55|14
1740470230000|2025-02-25 07:57:10|28.75|28.58|28.76|28.59|28.78|28.61|28.75|28.58|14
1740470240000|2025-02-25 07:57:20|28.73|28.56|28.76|28.59|28.77|28.6|28.73|28.56|9
1740470250000|2025-02-25 07:57:30|28.75|28.58|28.71|28.54|28.75|28.58|28.71|28.54|9
1740470260000|2025-02-25 07:57:40|28.72|28.55|28.71|28.54|28.74|28.57|28.69|28.52|13
1740470270000|2025-02-25 07:57:50|28.73|28.56|28.72|28.55|28.74|28.57|28.7|28.53|16
1740470280000|2025-02-25 07:58:00|28.73|28.56|28.75|28.58|28.77|28.6|28.73|28.56|14
1740470290000|2025-02-25 07:58:10|28.74|28.57|28.71|28.54|28.74|28.57|28.68|28.51|14
1740470300000|2025-02-25 07:58:20|28.7|28.53|28.66|28.49|28.7|28.53|28.65|28.48|11
1740470310000|2025-02-25 07:58:30|28.67|28.5|28.66|28.49|28.68|28.51|28.65|28.48|13
1740470320000|2025-02-25 07:58:40|28.65|28.48|28.64|28.47|28.65|28.48|28.63|28.46|8
1740470330000|2025-02-25 07:58:50|28.65|28.48|28.61|28.44|28.65|28.48|28.59|28.42|10
1740470340000|2025-02-25 07:59:00|28.6|28.43|28.62|28.45|28.65|28.48|28.6|28.43|16
1740470350000|2025-02-25 07:59:10|28.61|28.44|28.6|28.43|28.62|28.45|28.6|28.43|12
1740470360000|2025-02-25 07:59:20|28.59|28.42|28.59|28.42|28.6|28.43|28.57|28.4|11
1740470370000|2025-02-25 07:59:30|28.6|28.43|28.58|28.41|28.61|28.44|28.58|28.41|7
1740470380000|2025-02-25 07:59:40|28.59|28.42|28.61|28.44|28.62|28.45|28.58|28.41|10
1740470390000|2025-02-25 07:59:50|28.62|28.45|28.59|28.42|28.62|28.45|28.59|28.42|14
1740470400000|2025-02-25 08:00:00|28.58|28.41|28.52|28.35|28.59|28.42|28.52|28.35|11
1740470410000|2025-02-25 08:00:10|28.53|28.36|28.56|28.39|28.56|28.39|28.53|28.36|10
1740470420000|2025-02-25 08:00:20|28.55|28.38|28.53|28.36|28.55|28.38|28.5|28.33|7
1740470430000|2025-02-25 08:00:30|28.54|28.37|28.52|28.35|28.57|28.4|28.5|28.33|17
1740470440000|2025-02-25 08:00:40|28.51|28.34|28.45|28.28|28.51|28.34|28.45|28.28|7
1740470450000|2025-02-25 08:00:50|28.47|28.3|28.51|28.34|28.51|28.34|28.46|28.29|10
1740470460000|2025-02-25 08:01:00|28.52|28.35|28.61|28.44|28.61|28.44|28.52|28.35|13
1740470470000|2025-02-25 08:01:10|28.62|28.45|28.65|28.48|28.67|28.5|28.62|28.45|10
1740470480000|2025-02-25 08:01:20|28.66|28.49|28.66|28.49|28.66|28.49|28.62|28.45|15
1740470490000|2025-02-25 08:01:30|28.65|28.48|28.67|28.5|28.67|28.5|28.65|28.48|10
1740470500000|2025-02-25 08:01:40|28.66|28.49|28.63|28.46|28.66|28.49|28.62|28.45|7
1740470520000|2025-02-25 08:02:00|28.66|28.49|28.71|28.54|28.71|28.54|28.66|28.49|5
1740470530000|2025-02-25 08:02:10|28.73|28.56|28.73|28.56|28.73|28.56|28.69|28.52|19
1740470540000|2025-02-25 08:02:20|28.75|28.58|28.73|28.56|28.75|28.58|28.72|28.55|9
1740470550000|2025-02-25 08:02:30|28.72|28.55|28.66|28.49|28.74|28.57|28.66|28.49|14
1740470560000|2025-02-25 08:02:40|28.67|28.5|28.63|28.46|28.67|28.5|28.6|28.43|8
1740470570000|2025-02-25 08:02:50|28.64|28.47|28.65|28.48|28.65|28.48|28.62|28.45|10
1740470580000|2025-02-25 08:03:00|28.64|28.47|28.72|28.55|28.72|28.55|28.64|28.47|15
1740470590000|2025-02-25 08:03:10|28.71|28.54|28.75|28.58|28.78|28.61|28.71|28.54|13
1740470600000|2025-02-25 08:03:20|28.76|28.59|28.81|28.64|28.82|28.65|28.76|28.59|12
1740470610000|2025-02-25 08:03:30|28.82|28.65|28.81|28.64|28.83|28.66|28.79|28.62|12
1740470620000|2025-02-25 08:03:40|28.8|28.63|28.78|28.61|28.82|28.65|28.77|28.6|12
1740470630000|2025-02-25 08:03:50|28.77|28.6|28.69|28.52|28.77|28.6|28.69|28.52|12
1740470640000|2025-02-25 08:04:00|28.71|28.54|28.83|28.66|28.83|28.66|28.71|28.54|11
1740470650000|2025-02-25 08:04:10|28.84|28.67|28.85|28.68|28.86|28.69|28.79|28.62|14
1740470660000|2025-02-25 08:04:20|28.84|28.67|28.85|28.68|28.86|28.69|28.81|28.64|12
1740470670000|2025-02-25 08:04:30|28.84|28.67|28.82|28.65|28.84|28.67|28.8|28.63|9
1740470680000|2025-02-25 08:04:40|28.84|28.67|28.9|28.73|28.9|28.73|28.84|28.67|7
1740470690000|2025-02-25 08:04:50|28.88|28.71|28.93|28.76|28.94|28.77|28.88|28.71|13
1740470700000|2025-02-25 08:05:00|28.94|28.77|28.95|28.78|28.95|28.78|28.92|28.75|14
1740470710000|2025-02-25 08:05:10|28.94|28.77|28.9|28.73|28.95|28.78|28.9|28.73|14
1740470720000|2025-02-25 08:05:20|28.89|28.72|28.89|28.72|28.91|28.74|28.88|28.71|10
1740470730000|2025-02-25 08:05:30|28.9|28.73|28.97|28.8|28.98|28.81|28.9|28.73|14
1740470740000|2025-02-25 08:05:40|28.98|28.81|29.02|28.85|29.04|28.87|28.97|28.8|10
1740470750000|2025-02-25 08:05:50|29.03|28.86|29.05|28.88|29.06|28.89|29.03|28.86|8
1740470760000|2025-02-25 08:06:00|29.06|28.89|29.04|28.87|29.07|28.9|28.98|28.81|16
1740470770000|2025-02-25 08:06:10|29.05|28.88|29.09|28.92|29.1|28.93|29.05|28.88|15
1740470780000|2025-02-25 08:06:20|29.08|28.91|29.08|28.91|29.08|28.91|29.02|28.85|10
1740470790000|2025-02-25 08:06:30|29.09|28.92|29.05|28.88|29.09|28.92|29.03|28.86|10
1740470800000|2025-02-25 08:06:40|29.06|28.89|29.08|28.91|29.1|28.93|29.06|28.89|13
1740470810000|2025-02-25 08:06:50|29.07|28.9|29.05|28.88|29.09|28.92|29.04|28.87|11
1740470820000|2025-02-25 08:07:00|29.06|28.89|29.01|28.84|29.06|28.89|28.99|28.82|9
1740470830000|2025-02-25 08:07:10|29|28.83|28.96|28.79|29|28.83|28.94|28.77|16
1740470840000|2025-02-25 08:07:20|28.95|28.78|28.91|28.74|28.95|28.78|28.89|28.72|13
1740470850000|2025-02-25 08:07:30|28.92|28.75|28.93|28.76|28.93|28.76|28.89|28.72|9
1740470860000|2025-02-25 08:07:40|28.92|28.75|28.92|28.75|28.95|28.78|28.92|28.75|16
1740470870000|2025-02-25 08:07:50|28.93|28.76|28.95|28.78|28.95|28.78|28.89|28.72|12
1740470880000|2025-02-25 08:08:00|28.97|28.8|29.04|28.87|29.05|28.88|28.96|28.79|11
1740470890000|2025-02-25 08:08:10|29.05|28.88|29.05|28.88|29.07|28.9|29.04|28.87|11
1740470900000|2025-02-25 08:08:20|29.04|28.87|29.09|28.92|29.09|28.92|29.04|28.87|9
1740470910000|2025-02-25 08:08:30|29.08|28.91|29.08|28.91|29.09|28.92|29.03|28.86|12
1740470920000|2025-02-25 08:08:40|29.09|28.92|29.1|28.93|29.1|28.93|29.08|28.91|6
1740470930000|2025-02-25 08:08:50|29.12|28.95|29.11|28.94|29.13|28.96|29.1|28.93|12
1740470940000|2025-02-25 08:09:00|29.1|28.93|29.1|28.93|29.12|28.95|29.08|28.91|11
1740470950000|2025-02-25 08:09:10|29.12|28.95|29.12|28.95|29.13|28.96|29.09|28.92|11
1740470960000|2025-02-25 08:09:20|29.13|28.96|29.12|28.95|29.14|28.97|29.11|28.94|12
1740470970000|2025-02-25 08:09:30|29.11|28.94|29.08|28.91|29.11|28.94|29.05|28.88|13
1740470980000|2025-02-25 08:09:40|29.09|28.92|29.05|28.88|29.09|28.92|29.03|28.86|13
1740470990000|2025-02-25 08:09:50|29.07|28.9|29.07|28.9|29.08|28.91|29.06|28.89|9
1740471000000|2025-02-25 08:10:00|29.06|28.89|29.03|28.86|29.07|28.9|29.01|28.84|13
1740471010000|2025-02-25 08:10:10|29.02|28.85|29.02|28.85|29.05|28.88|29.02|28.85|15
1740471020000|2025-02-25 08:10:20|29.03|28.86|29.05|28.88|29.07|28.9|29.02|28.85|10
1740471030000|2025-02-25 08:10:30|29.06|28.89|29.04|28.87|29.07|28.9|29.03|28.86|11
1740471040000|2025-02-25 08:10:40|29.03|28.86|29.07|28.9|29.08|28.91|29.03|28.86|10
1740471050000|2025-02-25 08:10:50|29.06|28.89|29.07|28.9|29.09|28.92|29.06|28.89|9
1740471060000|2025-02-25 08:11:00|29.06|28.89|29.03|28.86|29.06|28.89|29.01|28.84|6
1740471080000|2025-02-25 08:11:20|29.04|28.87|29.05|28.88|29.05|28.88|29.04|28.87|4
1740471090000|2025-02-25 08:11:30|29.04|28.87|29.07|28.9|29.07|28.9|29.04|28.87|8
1740471100000|2025-02-25 08:11:40|29.06|28.89|29.07|28.9|29.07|28.9|29.06|28.89|4
1740471110000|2025-02-25 08:11:50|29.06|28.89|29.07|28.9|29.07|28.9|29.03|28.86|8
1740471120000|2025-02-25 08:12:00|29.06|28.89|29.04|28.87|29.06|28.89|29.01|28.84|19
1740471130000|2025-02-25 08:12:10|29.03|28.86|29.05|28.88|29.06|28.89|29.01|28.84|15
1740471140000|2025-02-25 08:12:20|29.03|28.86|29.06|28.89|29.07|28.9|29.02|28.85|10
1740471150000|2025-02-25 08:12:30|29.05|28.88|29.06|28.89|29.07|28.9|29.03|28.86|10
1740471160000|2025-02-25 08:12:40|29.07|28.9|29.05|28.88|29.07|28.9|29.04|28.87|9
1740471170000|2025-02-25 08:12:50|29.07|28.9|29.05|28.88|29.07|28.9|29.04|28.87|6
1740471180000|2025-02-25 08:13:00|29.06|28.89|29.01|28.84|29.06|28.89|29|28.83|12
1740471190000|2025-02-25 08:13:10|29.02|28.85|29.03|28.86|29.05|28.88|29|28.83|14
1740471200000|2025-02-25 08:13:20|29.05|28.88|29.06|28.89|29.07|28.9|29.04|28.87|13
1740471210000|2025-02-25 08:13:30|29.05|28.88|29.03|28.86|29.06|28.89|29.03|28.86|13
1740471220000|2025-02-25 08:13:40|29.04|28.87|29.03|28.86|29.07|28.9|29.03|28.86|11
1740471230000|2025-02-25 08:13:50|29.04|28.87|29.02|28.85|29.04|28.87|29.02|28.85|9
1740471240000|2025-02-25 08:14:00|29.01|28.84|29.02|28.85|29.04|28.87|29.01|28.84|10
1740471250000|2025-02-25 08:14:10|29.01|28.84|29.04|28.87|29.04|28.87|29|28.83|10
1740471260000|2025-02-25 08:14:20|29.05|28.88|29.06|28.89|29.07|28.9|29.04|28.87|9
1740471270000|2025-02-25 08:14:30|29.05|28.88|29.06|28.89|29.06|28.89|29.05|28.88|4
1740471280000|2025-02-25 08:14:40|29.05|28.88|29.05|28.88|29.07|28.9|29.05|28.88|7
1740471290000|2025-02-25 08:14:50|29.06|28.89|29.05|28.88|29.07|28.9|29.04|28.87|8
1740471300000|2025-02-25 08:15:00|29.04|28.87|29.05|28.88|29.06|28.89|29.01|28.84|11
1740471310000|2025-02-25 08:15:10|29.06|28.89|29.04|28.87|29.06|28.89|29.04|28.87|9
1740471320000|2025-02-25 08:15:20|29.05|28.88|29.02|28.85|29.05|28.88|29.01|28.84|16
1740471330000|2025-02-25 08:15:30|29.01|28.84|29.06|28.89|29.07|28.9|29.01|28.84|13
1740471340000|2025-02-25 08:15:40|29.05|28.88|29.07|28.9|29.07|28.9|29.04|28.87|9
1740471350000|2025-02-25 08:15:50|29.06|28.89|29.07|28.9|29.08|28.91|29.06|28.89|11
1740471360000|2025-02-25 08:16:00|29.06|28.89|29.08|28.91|29.08|28.91|29.04|28.87|10
1740471370000|2025-02-25 08:16:10|29.07|28.9|29.06|28.89|29.08|28.91|29.03|28.86|16
1740471380000|2025-02-25 08:16:20|29.07|28.9|29.03|28.86|29.07|28.9|29.03|28.86|7
1740471390000|2025-02-25 08:16:30|29.04|28.87|29.05|28.88|29.05|28.88|28.99|28.82|16
1740471400000|2025-02-25 08:16:40|29.04|28.87|29.05|28.88|29.06|28.89|29.03|28.86|8
1740471410000|2025-02-25 08:16:50|29.06|28.89|29.05|28.88|29.06|28.89|29.04|28.87|8
1740471420000|2025-02-25 08:17:00|29.06|28.89|29.01|28.84|29.06|28.89|28.99|28.82|10
1740471430000|2025-02-25 08:17:10|29|28.83|29.01|28.84|29.03|28.86|28.99|28.82|9
1740471440000|2025-02-25 08:17:20|29.03|28.86|29.07|28.9|29.07|28.9|29|28.83|11
1740471460000|2025-02-25 08:17:40|29.05|28.88|29.06|28.89|29.06|28.89|29.04|28.87|6
1740471470000|2025-02-25 08:17:50|29.05|28.88|29.06|28.89|29.07|28.9|29.04|28.87|10
1740471480000|2025-02-25 08:18:00|29.05|28.88|29|28.83|29.06|28.89|29|28.83|10
1740471490000|2025-02-25 08:18:10|29.02|28.85|29.02|28.85|29.04|28.87|29.01|28.84|10
1740471500000|2025-02-25 08:18:20|29.03|28.86|29.03|28.86|29.04|28.87|29.01|28.84|15
1740471510000|2025-02-25 08:18:30|29.02|28.85|29.05|28.88|29.05|28.88|29.01|28.84|8
1740471520000|2025-02-25 08:18:40|29.03|28.86|29.04|28.87|29.04|28.87|29.02|28.85|10
1740471530000|2025-02-25 08:18:50|29.05|28.88|29.05|28.88|29.05|28.88|29.02|28.85|12
1740471540000|2025-02-25 08:19:00|29.06|28.89|29.06|28.89|29.07|28.9|29.05|28.88|8
1740471550000|2025-02-25 08:19:10|29.07|28.9|29.07|28.9|29.08|28.91|29.05|28.88|9
1740471560000|2025-02-25 08:19:20|29.06|28.89|29.04|28.87|29.07|28.9|29.04|28.87|11
1740471570000|2025-02-25 08:19:30|29.05|28.88|29.08|28.91|29.08|28.91|29.05|28.88|12
1740471580000|2025-02-25 08:19:40|29.07|28.9|29.06|28.89|29.08|28.91|29.06|28.89|8
1740471590000|2025-02-25 08:19:50|29.07|28.9|29.07|28.9|29.08|28.91|29.06|28.89|4
1740471600000|2025-02-25 08:20:00|29.08|28.91|29.07|28.9|29.08|28.91|29.04|28.87|11
1740471610000|2025-02-25 08:20:10|29.06|28.89|29.03|28.86|29.06|28.89|28.99|28.82|15
1740471620000|2025-02-25 08:20:20|29.02|28.85|29.05|28.88|29.06|28.89|29.02|28.85|11
1740471630000|2025-02-25 08:20:30|29.06|28.89|29.05|28.88|29.06|28.89|29.03|28.86|8
1740471640000|2025-02-25 08:20:40|29.04|28.87|29.06|28.89|29.06|28.89|29.04|28.87|10
1740471650000|2025-02-25 08:20:50|29.05|28.88|29.04|28.87|29.06|28.89|29.03|28.86|11
1740471660000|2025-02-25 08:21:00|29.05|28.88|29.01|28.84|29.05|28.88|29.01|28.84|11
1740471670000|2025-02-25 08:21:10|29|28.83|29.02|28.85|29.03|28.86|29|28.83|13
1740471680000|2025-02-25 08:21:20|29.01|28.84|28.98|28.81|29.01|28.84|28.98|28.81|9
1740471690000|2025-02-25 08:21:30|28.99|28.82|29|28.83|29.02|28.85|28.98|28.81|13
1740471700000|2025-02-25 08:21:40|28.99|28.82|29|28.83|29|28.83|28.98|28.81|9
1740471710000|2025-02-25 08:21:50|29.02|28.85|29.01|28.84|29.03|28.86|29|28.83|8
1740471720000|2025-02-25 08:22:00|29.02|28.85|28.99|28.82|29.02|28.85|28.99|28.82|9
1740471730000|2025-02-25 08:22:10|29|28.83|29.01|28.84|29.02|28.85|28.99|28.82|9
1740471740000|2025-02-25 08:22:20|29.02|28.85|29.01|28.84|29.02|28.85|28.98|28.81|12
1740471750000|2025-02-25 08:22:30|28.99|28.82|28.99|28.82|29.01|28.84|28.99|28.82|11
1740471760000|2025-02-25 08:22:40|28.98|28.81|28.98|28.81|28.99|28.82|28.98|28.81|7
1740471770000|2025-02-25 08:22:50|28.99|28.82|29|28.83|29.01|28.84|28.98|28.81|10
1740471780000|2025-02-25 08:23:00|28.99|28.82|28.98|28.81|29|28.83|28.97|28.8|11
1740471790000|2025-02-25 08:23:10|28.97|28.8|28.99|28.82|28.99|28.82|28.96|28.79|13
1740471800000|2025-02-25 08:23:20|28.98|28.81|28.98|28.81|28.98|28.81|28.96|28.79|8
1740471810000|2025-02-25 08:23:30|28.97|28.8|29|28.83|29|28.83|28.97|28.8|10
1740471820000|2025-02-25 08:23:40|28.99|28.82|29|28.83|29|28.83|28.98|28.81|12
1740471830000|2025-02-25 08:23:50|28.99|28.82|28.98|28.81|29|28.83|28.97|28.8|12
1740471840000|2025-02-25 08:24:00|28.97|28.8|28.98|28.81|29|28.83|28.97|28.8|8
1740471850000|2025-02-25 08:24:10|28.99|28.82|29.02|28.85|29.03|28.86|28.97|28.8|11
1740471860000|2025-02-25 08:24:20|29.01|28.84|28.98|28.81|29.01|28.84|28.97|28.8|10
1740471870000|2025-02-25 08:24:30|28.99|28.82|28.98|28.81|28.99|28.82|28.97|28.8|9
1740471880000|2025-02-25 08:24:40|28.97|28.8|28.98|28.81|28.99|28.82|28.97|28.8|9
1740471890000|2025-02-25 08:24:50|28.97|28.8|28.98|28.81|28.99|28.82|28.97|28.8|9
1740471900000|2025-02-25 08:25:00|28.99|28.82|28.96|28.79|28.99|28.82|28.96|28.79|13
1740471910000|2025-02-25 08:25:10|28.97|28.8|28.97|28.8|29|28.83|28.96|28.79|7
1740471920000|2025-02-25 08:25:20|28.98|28.81|28.95|28.78|28.98|28.81|28.95|28.78|12
1740471930000|2025-02-25 08:25:30|28.94|28.77|28.97|28.8|28.97|28.8|28.93|28.76|10
1740471940000|2025-02-25 08:25:40|28.96|28.79|28.95|28.78|28.96|28.79|28.93|28.76|13
1740471950000|2025-02-25 08:25:50|28.96|28.79|28.97|28.8|28.97|28.8|28.95|28.78|8
1740471960000|2025-02-25 08:26:00|28.98|28.81|28.96|28.79|28.98|28.81|28.95|28.78|14
1740471970000|2025-02-25 08:26:10|28.95|28.78|28.94|28.77|28.97|28.8|28.94|28.77|5
1740471980000|2025-02-25 08:26:20|28.96|28.79|28.9|28.73|28.96|28.79|28.9|28.73|9
1740471990000|2025-02-25 08:26:30|28.91|28.74|28.91|28.74|28.92|28.75|28.9|28.73|9
1740472000000|2025-02-25 08:26:40|28.92|28.75|28.91|28.74|28.92|28.75|28.9|28.73|10
1740472010000|2025-02-25 08:26:50|28.92|28.75|28.95|28.78|28.95|28.78|28.92|28.75|7
1740472020000|2025-02-25 08:27:00|28.94|28.77|28.93|28.76|28.95|28.78|28.91|28.74|13
1740472030000|2025-02-25 08:27:10|28.94|28.77|28.97|28.8|28.97|28.8|28.93|28.76|9
1740472040000|2025-02-25 08:27:20|28.98|28.81|28.99|28.82|29|28.83|28.96|28.79|10
1740472050000|2025-02-25 08:27:30|29|28.83|28.99|28.82|29|28.83|28.97|28.8|8
1740472060000|2025-02-25 08:27:40|28.98|28.81|29.04|28.87|29.04|28.87|28.98|28.81|7
1740472070000|2025-02-25 08:27:50|29.03|28.86|29.04|28.87|29.04|28.87|29.02|28.85|10
1740472080000|2025-02-25 08:28:00|29.03|28.86|28.98|28.81|29.03|28.86|28.97|28.8|12
1740472090000|2025-02-25 08:28:10|28.99|28.82|28.98|28.81|28.99|28.82|28.97|28.8|7
1740472100000|2025-02-25 08:28:20|28.97|28.8|28.98|28.81|28.99|28.82|28.97|28.8|8
1740472110000|2025-02-25 08:28:30|28.97|28.8|29|28.83|29|28.83|28.97|28.8|4
1740472130000|2025-02-25 08:28:50|28.99|28.82|29|28.83|29.01|28.84|28.99|28.82|5
1740472140000|2025-02-25 08:29:00|28.99|28.82|29.01|28.84|29.01|28.84|28.99|28.82|7
1740472150000|2025-02-25 08:29:10|29.02|28.85|28.98|28.81|29.02|28.85|28.97|28.8|9
1740472160000|2025-02-25 08:29:20|28.99|28.82|28.99|28.82|29|28.83|28.98|28.81|7
1740472170000|2025-02-25 08:29:30|29|28.83|28.99|28.82|29|28.83|28.98|28.81|6
1740472180000|2025-02-25 08:29:40|28.98|28.81|28.99|28.82|29|28.83|28.98|28.81|13
1740472190000|2025-02-25 08:29:50|29|28.83|29.02|28.85|29.02|28.85|29|28.83|7
1740472200000|2025-02-25 08:30:00|29.01|28.84|29.01|28.84|29.04|28.87|29.01|28.84|11
1740472210000|2025-02-25 08:30:10|29.03|28.86|28.97|28.8|29.03|28.86|28.97|28.8|9
1740472220000|2025-02-25 08:30:20|28.99|28.82|28.96|28.79|28.99|28.82|28.93|28.76|14
1740472230000|2025-02-25 08:30:30|28.97|28.8|28.97|28.8|29|28.83|28.97|28.8|10
1740472240000|2025-02-25 08:30:40|28.98|28.81|29.01|28.84|29.01|28.84|28.98|28.81|16
1740472250000|2025-02-25 08:30:50|29.02|28.85|29.03|28.86|29.04|28.87|29.02|28.85|11
1740472260000|2025-02-25 08:31:00|29.04|28.87|29|28.83|29.04|28.87|29|28.83|12
1740472270000|2025-02-25 08:31:10|29.01|28.84|29.04|28.87|29.04|28.87|28.99|28.82|11
1740472280000|2025-02-25 08:31:20|29.03|28.86|29.07|28.9|29.07|28.9|29.01|28.84|10
1740472290000|2025-02-25 08:31:30|29.05|28.88|29.07|28.9|29.08|28.91|29.05|28.88|13
1740472300000|2025-02-25 08:31:40|29.08|28.91|29.1|28.93|29.11|28.94|29.07|28.9|9
1740472310000|2025-02-25 08:31:50|29.11|28.94|29.11|28.94|29.11|28.94|29.11|28.94|1
1740472320000|2025-02-25 08:32:00|29.1|28.93|29.09|28.92|29.1|28.93|29.08|28.91|4
1740472330000|2025-02-25 08:32:10|29.1|28.93|29.13|28.96|29.15|28.98|29.1|28.93|10
1740472340000|2025-02-25 08:32:20|29.12|28.95|29.15|28.98|29.17|29|29.11|28.94|9
1740472350000|2025-02-25 08:32:30|29.16|28.99|29.15|28.98|29.17|29|29.14|28.97|11
1740472360000|2025-02-25 08:32:40|29.14|28.97|29.14|28.97|29.16|28.99|29.14|28.97|10
1740472370000|2025-02-25 08:32:50|29.12|28.95|29.15|28.98|29.15|28.98|29.12|28.95|10
1740472380000|2025-02-25 08:33:00|29.14|28.97|29.12|28.95|29.15|28.98|29.11|28.94|13
1740472390000|2025-02-25 08:33:10|29.11|28.94|29.06|28.89|29.12|28.95|29.03|28.86|14
1740472400000|2025-02-25 08:33:20|29.04|28.87|29.06|28.89|29.07|28.9|29.04|28.87|9
1740472410000|2025-02-25 08:33:30|29.07|28.9|29.02|28.85|29.07|28.9|29.02|28.85|15
1740472420000|2025-02-25 08:33:40|29.03|28.86|29.06|28.89|29.07|28.9|29.03|28.86|14
1740472430000|2025-02-25 08:33:50|29.07|28.9|29.13|28.96|29.13|28.96|29.07|28.9|15
1740472440000|2025-02-25 08:34:00|29.14|28.97|29.13|28.96|29.14|28.97|29.11|28.94|7
1740472450000|2025-02-25 08:34:10|29.14|28.97|29.16|28.99|29.16|28.99|29.14|28.97|2
1740472460000|2025-02-25 08:34:20|29.17|29|29.15|28.98|29.17|29|29.12|28.95|7
1740472470000|2025-02-25 08:34:30|29.14|28.97|29.1|28.93|29.15|28.98|29.08|28.91|10
1740472480000|2025-02-25 08:34:40|29.11|28.94|29.1|28.93|29.11|28.94|29.09|28.92|5
1740472490000|2025-02-25 08:34:50|29.09|28.92|29.09|28.92|29.09|28.92|29.09|28.92|1
1740472500000|2025-02-25 08:35:00|29.08|28.91|29.07|28.9|29.09|28.92|29.06|28.89|9
1740472510000|2025-02-25 08:35:10|29.08|28.91|29.13|28.96|29.13|28.96|29.08|28.91|10
1740472520000|2025-02-25 08:35:20|29.1|28.93|29.12|28.95|29.13|28.96|29.1|28.93|8
1740472530000|2025-02-25 08:35:30|29.13|28.96|29.12|28.95|29.13|28.96|29.12|28.95|2
1740472540000|2025-02-25 08:35:40|29.11|28.94|29.13|28.96|29.13|28.96|29.1|28.93|6
1740472550000|2025-02-25 08:35:50|29.14|28.97|29.14|28.97|29.15|28.98|29.14|28.97|3
1740472560000|2025-02-25 08:36:00|29.15|28.98|29.12|28.95|29.16|28.99|29.11|28.94|9
1740472570000|2025-02-25 08:36:10|29.11|28.94|29.13|28.96|29.14|28.97|29.11|28.94|5
1740472580000|2025-02-25 08:36:20|29.11|28.94|29.08|28.91|29.11|28.94|29.08|28.91|4
1740472590000|2025-02-25 08:36:30|29.1|28.93|29.08|28.91|29.11|28.94|29.08|28.91|6
1740472600000|2025-02-25 08:36:40|29.09|28.92|29.09|28.92|29.1|28.93|29.08|28.91|6
1740472610000|2025-02-25 08:36:50|29.1|28.93|29.08|28.91|29.11|28.94|29.08|28.91|4
1740472630000|2025-02-25 08:37:10|29.06|28.89|29.06|28.89|29.06|28.89|29.06|28.89|1
1740472640000|2025-02-25 08:37:20|29.08|28.91|29.1|28.93|29.11|28.94|29.07|28.9|5
1740472650000|2025-02-25 08:37:30|29.11|28.94|29.11|28.94|29.11|28.94|29.1|28.93|3
1740472660000|2025-02-25 08:37:40|29.12|28.95|29.12|28.95|29.12|28.95|29.12|28.95|1
1740472670000|2025-02-25 08:37:50|29.13|28.96|29.14|28.97|29.16|28.99|29.13|28.96|3
1740472680000|2025-02-25 08:38:00|29.15|28.98|29.14|28.97|29.15|28.98|29.11|28.94|8
1740472690000|2025-02-25 08:38:10|29.15|28.98|29.16|28.99|29.16|28.99|29.15|28.98|2
1740472700000|2025-02-25 08:38:20|29.14|28.97|29.12|28.95|29.15|28.98|29.12|28.95|7
1740472710000|2025-02-25 08:38:30|29.1|28.93|29.12|28.95|29.12|28.95|29.1|28.93|3
1740472720000|2025-02-25 08:38:40|29.13|28.96|29.14|28.97|29.15|28.98|29.13|28.96|6
1740472730000|2025-02-25 08:38:50|29.12|28.95|29.15|28.98|29.15|28.98|29.12|28.95|4
1740472740000|2025-02-25 08:39:00|29.14|28.97|29.1|28.93|29.14|28.97|29.1|28.93|8
1740472750000|2025-02-25 08:39:10|29.09|28.92|29.1|28.93|29.11|28.94|29.08|28.91|10
1740472760000|2025-02-25 08:39:20|29.09|28.92|29.1|28.93|29.1|28.93|29.08|28.91|6
1740472770000|2025-02-25 08:39:30|29.09|28.92|29.1|28.93|29.11|28.94|29.09|28.92|8
1740472780000|2025-02-25 08:39:40|29.08|28.91|29.06|28.89|29.08|28.91|29.05|28.88|8
1740472790000|2025-02-25 08:39:50|29.07|28.9|29.07|28.9|29.07|28.9|29.07|28.9|1
1740472800000|2025-02-25 08:40:00|29.08|28.91|29.06|28.89|29.09|28.92|29.06|28.89|7
1740472820000|2025-02-25 08:40:20|29.02|28.85|29.01|28.84|29.02|28.85|29|28.83|3
1740472830000|2025-02-25 08:40:30|29|28.83|28.99|28.82|29|28.83|28.99|28.82|2
1740472840000|2025-02-25 08:40:40|28.98|28.81|29|28.83|29|28.83|28.98|28.81|5
1740472850000|2025-02-25 08:40:50|29.01|28.84|28.99|28.82|29.01|28.84|28.98|28.81|4
1740472860000|2025-02-25 08:41:00|29|28.83|28.98|28.81|29|28.83|28.97|28.8|8
1740472870000|2025-02-25 08:41:10|28.97|28.8|28.97|28.8|28.98|28.81|28.96|28.79|9
1740472880000|2025-02-25 08:41:20|28.98|28.81|28.98|28.81|28.98|28.81|28.97|28.8|5
1740472890000|2025-02-25 08:41:30|28.97|28.8|28.97|28.8|28.97|28.8|28.95|28.78|5
1740472900000|2025-02-25 08:41:40|28.96|28.79|29|28.83|29|28.83|28.96|28.79|5
1740472910000|2025-02-25 08:41:50|28.99|28.82|28.96|28.79|28.99|28.82|28.96|28.79|6
1740472920000|2025-02-25 08:42:00|28.97|28.8|28.96|28.79|28.97|28.8|28.95|28.78|6
1740472930000|2025-02-25 08:42:10|28.97|28.8|28.96|28.79|28.97|28.8|28.95|28.78|3
1740472940000|2025-02-25 08:42:20|28.95|28.78|28.96|28.79|28.96|28.79|28.95|28.78|4
1740472950000|2025-02-25 08:42:30|28.97|28.8|28.97|28.8|28.97|28.8|28.96|28.79|3
1740472960000|2025-02-25 08:42:40|28.96|28.79|29|28.83|29|28.83|28.96|28.79|6
1740472970000|2025-02-25 08:42:50|28.99|28.82|28.98|28.81|28.99|28.82|28.98|28.81|4
1740472980000|2025-02-25 08:43:00|28.99|28.82|29.01|28.84|29.01|28.84|28.98|28.81|11
1740472990000|2025-02-25 08:43:10|29.02|28.85|29.03|28.86|29.03|28.86|28.99|28.82|11
1740473000000|2025-02-25 08:43:20|29.04|28.87|29.03|28.86|29.04|28.87|29.03|28.86|2
1740473020000|2025-02-25 08:43:40|29.05|28.88|29.04|28.87|29.05|28.88|29.03|28.86|5
1740473030000|2025-02-25 08:43:50|29.05|28.88|29.06|28.89|29.06|28.89|29.04|28.87|6
1740473040000|2025-02-25 08:44:00|29.07|28.9|29.07|28.9|29.07|28.9|29.07|28.9|1
1740473050000|2025-02-25 08:44:10|29.06|28.89|29.07|28.9|29.07|28.9|29.06|28.89|2
1740473060000|2025-02-25 08:44:20|29.06|28.89|29.07|28.9|29.07|28.9|29.06|28.89|4
1740473070000|2025-02-25 08:44:30|29.06|28.89|29.06|28.89|29.06|28.89|29.05|28.88|7
1740473080000|2025-02-25 08:44:40|29.05|28.88|29.04|28.87|29.05|28.88|29.01|28.84|8
1740473090000|2025-02-25 08:44:50|29.03|28.86|29.04|28.87|29.06|28.89|29.02|28.85|10
1740473100000|2025-02-25 08:45:00|29.05|28.88|29.04|28.87|29.06|28.89|29.02|28.85|8
1740473110000|2025-02-25 08:45:10|29.05|28.88|29.03|28.86|29.06|28.89|29.03|28.86|9
1740473120000|2025-02-25 08:45:20|29.04|28.87|29.04|28.87|29.04|28.87|29.03|28.86|3
1740473130000|2025-02-25 08:45:30|29.05|28.88|29.06|28.89|29.07|28.9|29.05|28.88|6
1740473140000|2025-02-25 08:45:40|29.07|28.9|29.06|28.89|29.08|28.91|29.05|28.88|10
1740473150000|2025-02-25 08:45:50|29.08|28.91|29.07|28.9|29.08|28.91|29.06|28.89|8
1740473160000|2025-02-25 08:46:00|29.08|28.91|29.06|28.89|29.08|28.91|29.03|28.86|11
1740473170000|2025-02-25 08:46:10|29.07|28.9|29.08|28.91|29.09|28.92|29.07|28.9|6
1740473180000|2025-02-25 08:46:20|29.06|28.89|29.03|28.86|29.07|28.9|29.03|28.86|11
1740473190000|2025-02-25 08:46:30|29.02|28.85|29.03|28.86|29.03|28.86|29.01|28.84|8
1740473200000|2025-02-25 08:46:40|29.04|28.87|29.05|28.88|29.05|28.88|29.04|28.87|4
1740473210000|2025-02-25 08:46:50|29.06|28.89|29.06|28.89|29.06|28.89|29.05|28.88|7
1740473220000|2025-02-25 08:47:00|29.05|28.88|29|28.83|29.05|28.88|29|28.83|12
1740473230000|2025-02-25 08:47:10|28.98|28.81|29.01|28.84|29.01|28.84|28.98|28.81|6
1740473240000|2025-02-25 08:47:20|29|28.83|28.99|28.82|29.01|28.84|28.98|28.81|5
1740473250000|2025-02-25 08:47:30|29|28.83|28.99|28.82|29|28.83|28.98|28.81|6
1740473260000|2025-02-25 08:47:40|28.98|28.81|28.99|28.82|28.99|28.82|28.97|28.8|6
1740473270000|2025-02-25 08:47:50|29|28.83|28.99|28.82|29|28.83|28.98|28.81|6
1740473280000|2025-02-25 08:48:00|28.98|28.81|28.96|28.79|28.98|28.81|28.95|28.78|7
1740473290000|2025-02-25 08:48:10|28.95|28.78|28.96|28.79|28.97|28.8|28.95|28.78|5
1740473300000|2025-02-25 08:48:20|28.98|28.81|28.96|28.79|28.98|28.81|28.96|28.79|5
1740473310000|2025-02-25 08:48:30|28.97|28.8|28.97|28.8|28.98|28.81|28.96|28.79|4
1740473320000|2025-02-25 08:48:40|28.98|28.81|28.96|28.79|28.98|28.81|28.96|28.79|3
1740473330000|2025-02-25 08:48:50|28.98|28.81|28.96|28.79|28.98|28.81|28.96|28.79|6
1740473340000|2025-02-25 08:49:00|28.94|28.77|28.91|28.74|28.94|28.77|28.9|28.73|5
1740473350000|2025-02-25 08:49:10|28.9|28.73|28.89|28.72|28.91|28.74|28.89|28.72|6
1740473360000|2025-02-25 08:49:20|28.9|28.73|28.89|28.72|28.9|28.73|28.89|28.72|2
1740473380000|2025-02-25 08:49:40|28.9|28.73|28.9|28.73|28.9|28.73|28.89|28.72|3
1740473390000|2025-02-25 08:49:50|28.89|28.72|28.9|28.73|28.9|28.73|28.89|28.72|2
1740473400000|2025-02-25 08:50:00|28.91|28.74|28.91|28.74|28.91|28.74|28.89|28.72|10
1740473410000|2025-02-25 08:50:10|28.9|28.73|28.89|28.72|28.9|28.73|28.88|28.71|6
1740473420000|2025-02-25 08:50:20|28.88|28.71|28.9|28.73|28.91|28.74|28.88|28.71|4
1740473430000|2025-02-25 08:50:30|28.91|28.74|28.88|28.71|28.92|28.75|28.88|28.71|10
1740473440000|2025-02-25 08:50:40|28.89|28.72|28.91|28.74|28.91|28.74|28.88|28.71|9
1740473450000|2025-02-25 08:50:50|28.92|28.75|28.91|28.74|28.96|28.79|28.91|28.74|12
1740473460000|2025-02-25 08:51:00|28.9|28.73|28.89|28.72|28.91|28.74|28.89|28.72|6
1740473470000|2025-02-25 08:51:10|28.9|28.73|28.88|28.71|28.91|28.74|28.88|28.71|6
1740473480000|2025-02-25 08:51:20|28.87|28.7|28.85|28.68|28.87|28.7|28.85|28.68|7
1740473490000|2025-02-25 08:51:30|28.84|28.67|28.89|28.72|28.89|28.72|28.82|28.65|11
1740473500000|2025-02-25 08:51:40|28.88|28.71|28.88|28.71|28.88|28.71|28.86|28.69|11
1740473510000|2025-02-25 08:51:50|28.89|28.72|28.9|28.73|28.92|28.75|28.89|28.72|7
1740473520000|2025-02-25 08:52:00|28.91|28.74|28.86|28.69|28.91|28.74|28.86|28.69|12
1740473530000|2025-02-25 08:52:10|28.85|28.68|28.88|28.71|28.88|28.71|28.84|28.67|9
1740473540000|2025-02-25 08:52:20|28.86|28.69|28.89|28.72|28.91|28.74|28.86|28.69|8
1740473550000|2025-02-25 08:52:30|28.88|28.71|28.87|28.7|28.89|28.72|28.87|28.7|6
1740473560000|2025-02-25 08:52:40|28.88|28.71|28.87|28.7|28.88|28.71|28.86|28.69|5
1740473570000|2025-02-25 08:52:50|28.86|28.69|28.89|28.72|28.89|28.72|28.86|28.69|3
1740473580000|2025-02-25 08:53:00|28.88|28.71|28.9|28.73|28.91|28.74|28.88|28.71|7
1740473590000|2025-02-25 08:53:10|28.91|28.74|28.9|28.73|28.91|28.74|28.9|28.73|2
1740473600000|2025-02-25 08:53:20|28.89|28.72|28.89|28.72|28.9|28.73|28.89|28.72|3
1740473610000|2025-02-25 08:53:30|28.9|28.73|28.91|28.74|28.91|28.74|28.9|28.73|6
1740473620000|2025-02-25 08:53:40|28.89|28.72|28.91|28.74|28.92|28.75|28.89|28.72|8
1740473630000|2025-02-25 08:53:50|28.9|28.73|28.91|28.74|28.92|28.75|28.9|28.73|8
1740473640000|2025-02-25 08:54:00|28.92|28.75|28.87|28.7|28.92|28.75|28.86|28.69|7
1740473650000|2025-02-25 08:54:10|28.88|28.71|28.89|28.72|28.9|28.73|28.88|28.71|7
1740473660000|2025-02-25 08:54:20|28.87|28.7|28.89|28.72|28.89|28.72|28.87|28.7|5
1740473670000|2025-02-25 08:54:30|28.88|28.71|28.87|28.7|28.88|28.71|28.87|28.7|2
1740473680000|2025-02-25 08:54:40|28.86|28.69|28.87|28.7|28.87|28.7|28.86|28.69|2
1740473690000|2025-02-25 08:54:50|28.88|28.71|28.86|28.69|28.88|28.71|28.86|28.69|5
1740473700000|2025-02-25 08:55:00|28.85|28.68|28.86|28.69|28.88|28.71|28.85|28.68|7
1740473710000|2025-02-25 08:55:10|28.88|28.71|28.86|28.69|28.88|28.71|28.86|28.69|5
1740473720000|2025-02-25 08:55:20|28.85|28.68|28.85|28.68|28.85|28.68|28.85|28.68|1
1740473730000|2025-02-25 08:55:30|28.84|28.67|28.87|28.7|28.88|28.71|28.84|28.67|5
1740473740000|2025-02-25 08:55:40|28.86|28.69|28.85|28.68|28.86|28.69|28.85|28.68|6
1740473750000|2025-02-25 08:55:50|28.84|28.67|28.87|28.7|28.87|28.7|28.84|28.67|6
1740473760000|2025-02-25 08:56:00|28.88|28.71|28.85|28.68|28.88|28.71|28.85|28.68|4
1740473770000|2025-02-25 08:56:10|28.87|28.7|28.86|28.69|28.87|28.7|28.85|28.68|3
1740473780000|2025-02-25 08:56:20|28.85|28.68|28.84|28.67|28.85|28.68|28.84|28.67|4
1740473790000|2025-02-25 08:56:30|28.83|28.66|28.8|28.63|28.83|28.66|28.8|28.63|4
1740473800000|2025-02-25 08:56:40|28.79|28.62|28.8|28.63|28.8|28.63|28.78|28.61|10
1740473810000|2025-02-25 08:56:50|28.81|28.64|28.81|28.64|28.83|28.66|28.8|28.63|9
1740473820000|2025-02-25 08:57:00|28.82|28.65|28.81|28.64|28.83|28.66|28.81|28.64|13
1740473830000|2025-02-25 08:57:10|28.82|28.65|28.82|28.65|28.82|28.65|28.81|28.64|3
1740473840000|2025-02-25 08:57:20|28.83|28.66|28.82|28.65|28.83|28.66|28.81|28.64|4
1740473850000|2025-02-25 08:57:30|28.81|28.64|28.8|28.63|28.82|28.65|28.8|28.63|8
1740473860000|2025-02-25 08:57:40|28.79|28.62|28.79|28.62|28.79|28.62|28.78|28.61|3
1740473870000|2025-02-25 08:57:50|28.8|28.63|28.79|28.62|28.81|28.64|28.79|28.62|8
1740473880000|2025-02-25 08:58:00|28.8|28.63|28.8|28.63|28.8|28.63|28.8|28.63|1
1740473890000|2025-02-25 08:58:10|28.79|28.62|28.8|28.63|28.8|28.63|28.79|28.62|6
1740473900000|2025-02-25 08:58:20|28.82|28.65|28.83|28.66|28.84|28.67|28.82|28.65|3
1740473910000|2025-02-25 08:58:30|28.82|28.65|28.82|28.65|28.83|28.66|28.81|28.64|8
1740473920000|2025-02-25 08:58:40|28.83|28.66|28.83|28.66|28.83|28.66|28.82|28.65|3
1740473930000|2025-02-25 08:58:50|28.82|28.65|28.83|28.66|28.83|28.66|28.82|28.65|2
1740473940000|2025-02-25 08:59:00|28.82|28.65|28.81|28.64|28.83|28.66|28.81|28.64|4
1740473960000|2025-02-25 08:59:20|28.8|28.63|28.81|28.64|28.83|28.66|28.8|28.63|6
1740473970000|2025-02-25 08:59:30|28.82|28.65|28.81|28.64|28.82|28.65|28.81|28.64|6
1740473990000|2025-02-25 08:59:50|28.8|28.63|28.81|28.64|28.81|28.64|28.8|28.63|4
1740474000000|2025-02-25 09:00:00|28.8|28.63|28.78|28.61|28.81|28.64|28.78|28.61|11
1740474010000|2025-02-25 09:00:10|28.79|28.62|28.8|28.63|28.8|28.63|28.77|28.6|6
1740474020000|2025-02-25 09:00:20|28.79|28.62|28.8|28.63|28.8|28.63|28.79|28.62|4
1740474030000|2025-02-25 09:00:30|28.81|28.64|28.81|28.64|28.81|28.64|28.8|28.63|3
1740474040000|2025-02-25 09:00:40|28.83|28.66|28.8|28.63|28.83|28.66|28.8|28.63|7
1740474050000|2025-02-25 09:00:50|28.81|28.64|28.77|28.6|28.81|28.64|28.77|28.6|9
1740474060000|2025-02-25 09:01:00|28.76|28.59|28.78|28.61|28.78|28.61|28.75|28.58|9
1740474070000|2025-02-25 09:01:10|28.77|28.6|28.78|28.61|28.79|28.62|28.76|28.59|8
1740474080000|2025-02-25 09:01:20|28.77|28.6|28.74|28.57|28.77|28.6|28.74|28.57|8
1740474090000|2025-02-25 09:01:30|28.73|28.56|28.71|28.54|28.73|28.56|28.71|28.54|2
1740474100000|2025-02-25 09:01:40|28.72|28.55|28.72|28.55|28.74|28.57|28.72|28.55|5
1740474110000|2025-02-25 09:01:50|28.74|28.57|28.74|28.57|28.74|28.57|28.73|28.56|5
1740474120000|2025-02-25 09:02:00|28.73|28.56|28.73|28.56|28.75|28.58|28.72|28.55|12
1740474130000|2025-02-25 09:02:10|28.74|28.57|28.73|28.56|28.75|28.58|28.73|28.56|12
1740474140000|2025-02-25 09:02:20|28.72|28.55|28.71|28.54|28.72|28.55|28.7|28.53|10
1740474150000|2025-02-25 09:02:30|28.7|28.53|28.73|28.56|28.74|28.57|28.69|28.52|10
1740474160000|2025-02-25 09:02:40|28.74|28.57|28.73|28.56|28.74|28.57|28.73|28.56|10
1740474170000|2025-02-25 09:02:50|28.74|28.57|28.79|28.62|28.79|28.62|28.74|28.57|8
1740474180000|2025-02-25 09:03:00|28.8|28.63|28.82|28.65|28.82|28.65|28.8|28.63|6
1740474190000|2025-02-25 09:03:10|28.84|28.67|28.84|28.67|28.84|28.67|28.84|28.67|1
1740474200000|2025-02-25 09:03:20|28.82|28.65|28.82|28.65|28.82|28.65|28.81|28.64|3
1740474220000|2025-02-25 09:03:40|28.83|28.66|28.83|28.66|28.83|28.66|28.83|28.66|1
1740474230000|2025-02-25 09:03:50|28.82|28.65|28.84|28.67|28.85|28.68|28.82|28.65|5
1740474240000|2025-02-25 09:04:00|28.85|28.68|28.85|28.68|28.85|28.68|28.83|28.66|5
1740474250000|2025-02-25 09:04:10|28.86|28.69|28.85|28.68|28.87|28.7|28.85|28.68|6
1740474260000|2025-02-25 09:04:20|28.83|28.66|28.83|28.66|28.84|28.67|28.83|28.66|3
1740474270000|2025-02-25 09:04:30|28.82|28.65|28.86|28.69|28.86|28.69|28.82|28.65|6
1740474280000|2025-02-25 09:04:40|28.85|28.68|28.84|28.67|28.86|28.69|28.84|28.67|8
1740474290000|2025-02-25 09:04:50|28.85|28.68|28.86|28.69|28.87|28.7|28.85|28.68|6
1740474300000|2025-02-25 09:05:00|28.87|28.7|28.86|28.69|28.87|28.7|28.83|28.66|10
1740474310000|2025-02-25 09:05:10|28.85|28.68|28.84|28.67|28.87|28.7|28.84|28.67|7
1740474320000|2025-02-25 09:05:20|28.85|28.68|28.86|28.69|28.88|28.71|28.84|28.67|7
1740474330000|2025-02-25 09:05:30|28.85|28.68|28.84|28.67|28.86|28.69|28.82|28.65|7
1740474340000|2025-02-25 09:05:40|28.83|28.66|28.81|28.64|28.83|28.66|28.8|28.63|9
1740474360000|2025-02-25 09:06:00|28.8|28.63|28.77|28.6|28.81|28.64|28.77|28.6|11
1740474370000|2025-02-25 09:06:10|28.78|28.61|28.74|28.57|28.78|28.61|28.74|28.57|7
1740474380000|2025-02-25 09:06:20|28.73|28.56|28.72|28.55|28.74|28.57|28.71|28.54|9
1740474390000|2025-02-25 09:06:30|28.71|28.54|28.73|28.56|28.73|28.56|28.71|28.54|16
1740474400000|2025-02-25 09:06:40|28.72|28.55|28.71|28.54|28.73|28.56|28.71|28.54|6
1740474410000|2025-02-25 09:06:50|28.72|28.55|28.71|28.54|28.72|28.55|28.71|28.54|2
1740474420000|2025-02-25 09:07:00|28.72|28.55|28.72|28.55|28.73|28.56|28.71|28.54|7
1740474430000|2025-02-25 09:07:10|28.77|28.6|28.74|28.57|28.77|28.6|28.74|28.57|14
1740474440000|2025-02-25 09:07:20|28.73|28.56|28.73|28.56|28.74|28.57|28.71|28.54|12
1740474450000|2025-02-25 09:07:30|28.71|28.54|28.74|28.57|28.75|28.58|28.71|28.54|10
1740474470000|2025-02-25 09:07:50|28.77|28.6|28.77|28.6|28.77|28.6|28.76|28.59|3
1740474480000|2025-02-25 09:08:00|28.78|28.61|28.74|28.57|28.78|28.61|28.72|28.55|11
1740474490000|2025-02-25 09:08:10|28.76|28.59|28.72|28.55|28.76|28.59|28.72|28.55|8
1740474500000|2025-02-25 09:08:20|28.7|28.53|28.69|28.52|28.71|28.54|28.68|28.51|13
1740474510000|2025-02-25 09:08:30|28.68|28.51|28.66|28.49|28.69|28.52|28.66|28.49|12
1740474520000|2025-02-25 09:08:40|28.67|28.5|28.68|28.51|28.69|28.52|28.66|28.49|13
1740474530000|2025-02-25 09:08:50|28.67|28.5|28.67|28.5|28.68|28.51|28.66|28.49|12
1740474540000|2025-02-25 09:09:00|28.68|28.51|28.7|28.53|28.7|28.53|28.68|28.51|9
1740474550000|2025-02-25 09:09:10|28.71|28.54|28.68|28.51|28.71|28.54|28.68|28.51|14
1740474560000|2025-02-25 09:09:20|28.69|28.52|28.71|28.54|28.71|28.54|28.69|28.52|7
1740474570000|2025-02-25 09:09:30|28.7|28.53|28.7|28.53|28.71|28.54|28.69|28.52|8
1740474580000|2025-02-25 09:09:40|28.69|28.52|28.74|28.57|28.74|28.57|28.69|28.52|6
1740474590000|2025-02-25 09:09:50|28.73|28.56|28.7|28.53|28.73|28.56|28.69|28.52|6
1740474600000|2025-02-25 09:10:00|28.71|28.54|28.68|28.51|28.72|28.55|28.68|28.51|8
1740474610000|2025-02-25 09:10:10|28.67|28.5|28.67|28.5|28.68|28.51|28.65|28.48|10
1740474620000|2025-02-25 09:10:20|28.66|28.49|28.65|28.48|28.67|28.5|28.64|28.47|8
1740474630000|2025-02-25 09:10:30|28.64|28.47|28.62|28.45|28.65|28.48|28.62|28.45|11
1740474640000|2025-02-25 09:10:40|28.63|28.46|28.65|28.48|28.65|28.48|28.62|28.45|11
1740474650000|2025-02-25 09:10:50|28.64|28.47|28.64|28.47|28.65|28.48|28.62|28.45|9
1740474660000|2025-02-25 09:11:00|28.63|28.46|28.62|28.45|28.64|28.47|28.62|28.45|9
1740474670000|2025-02-25 09:11:10|28.61|28.44|28.63|28.46|28.65|28.48|28.61|28.44|12
1740474680000|2025-02-25 09:11:20|28.64|28.47|28.64|28.47|28.65|28.48|28.61|28.44|13
1740474690000|2025-02-25 09:11:30|28.63|28.46|28.6|28.43|28.63|28.46|28.6|28.43|8
1740474700000|2025-02-25 09:11:40|28.61|28.44|28.63|28.46|28.65|28.48|28.61|28.44|5
1740474710000|2025-02-25 09:11:50|28.64|28.47|28.62|28.45|28.64|28.47|28.61|28.44|5
1740474720000|2025-02-25 09:12:00|28.63|28.46|28.65|28.48|28.65|28.48|28.62|28.45|8
1740474730000|2025-02-25 09:12:10|28.66|28.49|28.65|28.48|28.67|28.5|28.64|28.47|11
1740474740000|2025-02-25 09:12:20|28.66|28.49|28.63|28.46|28.66|28.49|28.62|28.45|10
1740474750000|2025-02-25 09:12:30|28.64|28.47|28.64|28.47|28.65|28.48|28.63|28.46|11
1740474760000|2025-02-25 09:12:40|28.65|28.48|28.64|28.47|28.65|28.48|28.63|28.46|7
1740474770000|2025-02-25 09:12:50|28.63|28.46|28.64|28.47|28.65|28.48|28.62|28.45|5
1740474780000|2025-02-25 09:13:00|28.63|28.46|28.6|28.43|28.65|28.48|28.6|28.43|8
1740474790000|2025-02-25 09:13:10|28.59|28.42|28.59|28.42|28.6|28.43|28.59|28.42|3
1740474800000|2025-02-25 09:13:20|28.58|28.41|28.55|28.38|28.58|28.41|28.55|28.38|7
1740474810000|2025-02-25 09:13:30|28.54|28.37|28.55|28.38|28.56|28.39|28.53|28.36|12
1740474820000|2025-02-25 09:13:40|28.54|28.37|28.53|28.36|28.55|28.38|28.52|28.35|6
1740474830000|2025-02-25 09:13:50|28.54|28.37|28.54|28.37|28.55|28.38|28.53|28.36|6
1740474840000|2025-02-25 09:14:00|28.55|28.38|28.53|28.36|28.55|28.38|28.53|28.36|5
1740474850000|2025-02-25 09:14:10|28.54|28.37|28.54|28.37|28.54|28.37|28.53|28.36|5
1740474860000|2025-02-25 09:14:20|28.53|28.36|28.54|28.37|28.54|28.37|28.53|28.36|6
1740474870000|2025-02-25 09:14:30|28.56|28.39|28.53|28.36|28.56|28.39|28.53|28.36|11
1740474880000|2025-02-25 09:14:40|28.54|28.37|28.55|28.38|28.56|28.39|28.53|28.36|6
1740474890000|2025-02-25 09:14:50|28.54|28.37|28.54|28.37|28.55|28.38|28.53|28.36|7
1740474900000|2025-02-25 09:15:00|28.53|28.36|28.55|28.38|28.56|28.39|28.53|28.36|10
1740474910000|2025-02-25 09:15:10|28.54|28.37|28.49|28.32|28.55|28.38|28.48|28.31|10
1740474920000|2025-02-25 09:15:20|28.5|28.33|28.49|28.32|28.5|28.33|28.49|28.32|2
1740474930000|2025-02-25 09:15:30|28.48|28.31|28.48|28.31|28.49|28.32|28.48|28.31|5
1740474940000|2025-02-25 09:15:40|28.49|28.32|28.51|28.34|28.52|28.35|28.49|28.32|6
1740474950000|2025-02-25 09:15:50|28.53|28.36|28.52|28.35|28.53|28.36|28.51|28.34|6
1740474960000|2025-02-25 09:16:00|28.53|28.36|28.53|28.36|28.53|28.36|28.53|28.36|1
1740474970000|2025-02-25 09:16:10|28.48|28.31|28.46|28.29|28.48|28.31|28.46|28.29|6
1740474980000|2025-02-25 09:16:20|28.47|28.3|28.45|28.28|28.47|28.3|28.44|28.27|9
1740474990000|2025-02-25 09:16:30|28.44|28.27|28.44|28.27|28.44|28.27|28.42|28.25|8
1740475000000|2025-02-25 09:16:40|28.45|28.28|28.45|28.28|28.45|28.28|28.43|28.26|4
1740475010000|2025-02-25 09:16:50|28.43|28.26|28.46|28.29|28.47|28.3|28.43|28.26|6
1740475020000|2025-02-25 09:17:00|28.47|28.3|28.44|28.27|28.47|28.3|28.44|28.27|3
1740475030000|2025-02-25 09:17:10|28.42|28.25|28.42|28.25|28.43|28.26|28.42|28.25|3
1740475040000|2025-02-25 09:17:20|28.41|28.24|28.41|28.24|28.42|28.25|28.4|28.23|8
1740475050000|2025-02-25 09:17:30|28.42|28.25|28.41|28.24|28.42|28.25|28.4|28.23|4
1740475060000|2025-02-25 09:17:40|28.43|28.26|28.45|28.28|28.45|28.28|28.42|28.25|4
1740475070000|2025-02-25 09:17:50|28.46|28.29|28.46|28.29|28.46|28.29|28.46|28.29|1
1740475080000|2025-02-25 09:18:00|28.45|28.28|28.44|28.27|28.45|28.28|28.43|28.26|6
1740475090000|2025-02-25 09:18:10|28.43|28.26|28.43|28.26|28.43|28.26|28.43|28.26|1
1740475100000|2025-02-25 09:18:20|28.42|28.25|28.4|28.23|28.42|28.25|28.39|28.22|7
1740475110000|2025-02-25 09:18:30|28.41|28.24|28.42|28.25|28.43|28.26|28.41|28.24|6
1740475120000|2025-02-25 09:18:40|28.41|28.24|28.41|28.24|28.41|28.24|28.4|28.23|3
1740475130000|2025-02-25 09:18:50|28.42|28.25|28.41|28.24|28.44|28.27|28.41|28.24|7
1740475140000|2025-02-25 09:19:00|28.42|28.25|28.4|28.23|28.42|28.25|28.4|28.23|5
1740475150000|2025-02-25 09:19:10|28.39|28.22|28.4|28.23|28.4|28.23|28.39|28.22|6
1740475160000|2025-02-25 09:19:20|28.43|28.26|28.41|28.24|28.44|28.27|28.41|28.24|6
1740475170000|2025-02-25 09:19:30|28.42|28.25|28.41|28.24|28.42|28.25|28.4|28.23|6
1740475180000|2025-02-25 09:19:40|28.4|28.23|28.42|28.25|28.44|28.27|28.4|28.23|8
1740475190000|2025-02-25 09:19:50|28.43|28.26|28.4|28.23|28.43|28.26|28.4|28.23|8
1740475200000|2025-02-25 09:20:00|28.38|28.21|28.41|28.24|28.42|28.25|28.38|28.21|11
1740475210000|2025-02-25 09:20:10|28.4|28.23|28.37|28.2|28.4|28.23|28.36|28.19|7
1740475220000|2025-02-25 09:20:20|28.38|28.21|28.37|28.2|28.38|28.21|28.37|28.2|2
1740475230000|2025-02-25 09:20:30|28.38|28.21|28.41|28.24|28.41|28.24|28.38|28.21|7
1740475240000|2025-02-25 09:20:40|28.4|28.23|28.43|28.26|28.43|28.26|28.4|28.23|6
1740475250000|2025-02-25 09:20:50|28.42|28.25|28.43|28.26|28.43|28.26|28.42|28.25|2
1740475260000|2025-02-25 09:21:00|28.45|28.28|28.39|28.22|28.45|28.28|28.39|28.22|7
1740475270000|2025-02-25 09:21:10|28.4|28.23|28.38|28.21|28.4|28.23|28.38|28.21|5
1740475280000|2025-02-25 09:21:20|28.35|28.18|28.32|28.15|28.35|28.18|28.32|28.15|12
1740475290000|2025-02-25 09:21:30|28.33|28.16|28.32|28.15|28.33|28.16|28.31|28.14|4
1740475300000|2025-02-25 09:21:40|28.31|28.14|28.27|28.1|28.32|28.15|28.26|28.09|9
1740475310000|2025-02-25 09:21:50|28.28|28.11|28.27|28.1|28.28|28.11|28.26|28.09|7
1740475320000|2025-02-25 09:22:00|28.26|28.09|28.14|27.97|28.26|28.09|28.14|27.97|10
1740475330000|2025-02-25 09:22:10|28.15|27.98|28.19|28.02|28.19|28.02|28.15|27.98|3
1740475340000|2025-02-25 09:22:20|28.2|28.03|28.19|28.02|28.2|28.03|28.18|28.01|7
1740475350000|2025-02-25 09:22:30|28.2|28.03|28.16|27.99|28.2|28.03|28.16|27.99|10
1740475360000|2025-02-25 09:22:40|28.17|28|28.18|28.01|28.2|28.03|28.16|27.99|10
1740475370000|2025-02-25 09:22:50|28.19|28.02|28.22|28.05|28.23|28.06|28.19|28.02|5
1740475380000|2025-02-25 09:23:00|28.21|28.04|28.18|28.01|28.21|28.04|28.18|28.01|8
1740475390000|2025-02-25 09:23:10|28.17|28|28.18|28.01|28.19|28.02|28.17|28|11
1740475400000|2025-02-25 09:23:20|28.17|28|28.16|27.99|28.18|28.01|28.16|27.99|9
1740475410000|2025-02-25 09:23:30|28.15|27.98|28.18|28.01|28.18|28.01|28.13|27.96|8
1740475420000|2025-02-25 09:23:40|28.17|28|28.18|28.01|28.19|28.02|28.16|27.99|7
1740475430000|2025-02-25 09:23:50|28.16|27.99|28.18|28.01|28.19|28.02|28.16|27.99|10
1740475440000|2025-02-25 09:24:00|28.16|27.99|28.25|28.08|28.25|28.08|28.16|27.99|13
1740475450000|2025-02-25 09:24:10|28.26|28.09|28.22|28.05|28.26|28.09|28.21|28.04|10
1740475460000|2025-02-25 09:24:20|28.23|28.06|28.22|28.05|28.23|28.06|28.2|28.03|9
1740475470000|2025-02-25 09:24:30|28.21|28.04|28.19|28.02|28.22|28.05|28.19|28.02|9
1740475480000|2025-02-25 09:24:40|28.2|28.03|28.22|28.05|28.22|28.05|28.18|28.01|7
1740475490000|2025-02-25 09:24:50|28.21|28.04|28.25|28.08|28.25|28.08|28.21|28.04|8
1740475500000|2025-02-25 09:25:00|28.27|28.1|28.23|28.06|28.27|28.1|28.23|28.06|8
1740475510000|2025-02-25 09:25:10|28.21|28.04|28.2|28.03|28.24|28.07|28.19|28.02|12
1740475520000|2025-02-25 09:25:20|28.21|28.04|28.17|28|28.23|28.06|28.17|28|13
1740475530000|2025-02-25 09:25:30|28.19|28.02|28.16|27.99|28.19|28.02|28.15|27.98|8
1740475540000|2025-02-25 09:25:40|28.15|27.98|28.18|28.01|28.18|28.01|28.14|27.97|11
1740475550000|2025-02-25 09:25:50|28.19|28.02|28.2|28.03|28.2|28.03|28.17|28|8
1740475560000|2025-02-25 09:26:00|28.21|28.04|28.21|28.04|28.24|28.07|28.2|28.03|10
1740475570000|2025-02-25 09:26:10|28.2|28.03|28.2|28.03|28.21|28.04|28.18|28.01|11
1740475580000|2025-02-25 09:26:20|28.19|28.02|28.17|28|28.2|28.03|28.17|28|12
1740475590000|2025-02-25 09:26:30|28.18|28.01|28.17|28|28.18|28.01|28.16|27.99|6
1740475600000|2025-02-25 09:26:40|28.16|27.99|28.16|27.99|28.16|27.99|28.13|27.96|9
1740475610000|2025-02-25 09:26:50|28.14|27.97|28.15|27.98|28.15|27.98|28.14|27.97|4
1740475630000|2025-02-25 09:27:10|28.18|28.01|28.17|28|28.19|28.02|28.17|28|4
1740475640000|2025-02-25 09:27:20|28.19|28.02|28.18|28.01|28.19|28.02|28.17|28|4
1740475650000|2025-02-25 09:27:30|28.17|28|28.18|28.01|28.19|28.02|28.16|27.99|12
1740475660000|2025-02-25 09:27:40|28.17|28|28.18|28.01|28.19|28.02|28.16|27.99|5
1740475670000|2025-02-25 09:27:50|28.17|28|28.16|27.99|28.17|28|28.14|27.97|8
1740475680000|2025-02-25 09:28:00|28.15|27.98|28.17|28|28.17|28|28.15|27.98|5
1740475690000|2025-02-25 09:28:10|28.16|27.99|28.15|27.98|28.17|28|28.15|27.98|7
1740475700000|2025-02-25 09:28:20|28.16|27.99|28.13|27.96|28.16|27.99|28.13|27.96|4
1740475710000|2025-02-25 09:28:30|28.12|27.95|28.12|27.95|28.14|27.97|28.11|27.94|9
1740475720000|2025-02-25 09:28:40|28.13|27.96|28.12|27.95|28.13|27.96|28.1|27.93|8
1740475730000|2025-02-25 09:28:50|28.11|27.94|28.1|27.93|28.11|27.94|28.09|27.92|4
1740475740000|2025-02-25 09:29:00|28.11|27.94|28.07|27.9|28.11|27.94|28.07|27.9|6
1740475750000|2025-02-25 09:29:10|28.08|27.91|28.14|27.97|28.14|27.97|28.08|27.91|9
1740475760000|2025-02-25 09:29:20|28.13|27.96|28.15|27.98|28.16|27.99|28.13|27.96|16
1740475770000|2025-02-25 09:29:30|28.14|27.97|28.11|27.94|28.14|27.97|28.1|27.93|7
1740475780000|2025-02-25 09:29:40|28.13|27.96|28.14|27.97|28.15|27.98|28.11|27.94|9
1740475790000|2025-02-25 09:29:50|28.16|27.99|28.17|28|28.17|28|28.15|27.98|10
1740475800000|2025-02-25 09:30:00|28.18|28.01|28.21|28.04|28.21|28.04|28.17|28|11
1740475810000|2025-02-25 09:30:10|28.2|28.03|28.21|28.04|28.22|28.05|28.16|27.99|12
1740475820000|2025-02-25 09:30:20|28.2|28.03|28.19|28.02|28.21|28.04|28.18|28.01|12
1740475830000|2025-02-25 09:30:30|28.2|28.03|28.19|28.02|28.2|28.03|28.16|27.99|9
1740475840000|2025-02-25 09:30:40|28.2|28.03|28.2|28.03|28.22|28.05|28.18|28.01|9
1740475850000|2025-02-25 09:30:50|28.19|28.02|28.18|28.01|28.21|28.04|28.17|28|10
1740475860000|2025-02-25 09:31:00|28.17|28|28.18|28.01|28.18|28.01|28.14|27.97|11
1740475870000|2025-02-25 09:31:10|28.19|28.02|28.15|27.98|28.19|28.02|28.12|27.95|11
1740475880000|2025-02-25 09:31:20|28.14|27.97|28.15|27.98|28.16|27.99|28.12|27.95|6
1740475890000|2025-02-25 09:31:30|28.14|27.97|28.17|28|28.18|28.01|28.14|27.97|6
1740475900000|2025-02-25 09:31:40|28.18|28.01|28.18|28.01|28.19|28.02|28.18|28.01|3
1740475910000|2025-02-25 09:31:50|28.17|28|28.19|28.02|28.21|28.04|28.17|28|4
1740475920000|2025-02-25 09:32:00|28.18|28.01|28.2|28.03|28.2|28.03|28.18|28.01|7
1740475930000|2025-02-25 09:32:10|28.21|28.04|28.21|28.04|28.23|28.06|28.2|28.03|7
1740475940000|2025-02-25 09:32:20|28.22|28.05|28.23|28.06|28.24|28.07|28.22|28.05|6
1740475950000|2025-02-25 09:32:30|28.21|28.04|28.22|28.05|28.23|28.06|28.2|28.03|11
1740475960000|2025-02-25 09:32:40|28.21|28.04|28.21|28.04|28.23|28.06|28.2|28.03|7
1740475970000|2025-02-25 09:32:50|28.22|28.05|28.22|28.05|28.24|28.07|28.22|28.05|7
1740475980000|2025-02-25 09:33:00|28.23|28.06|28.18|28.01|28.25|28.08|28.18|28.01|15
1740475990000|2025-02-25 09:33:10|28.19|28.02|28.15|27.98|28.19|28.02|28.14|27.97|10
1740476000000|2025-02-25 09:33:20|28.14|27.97|28.14|27.97|28.17|28|28.13|27.96|8
1740476010000|2025-02-25 09:33:30|28.15|27.98|28.17|28|28.22|28.05|28.15|27.98|17
1740476020000|2025-02-25 09:33:40|28.16|27.99|28.18|28.01|28.19|28.02|28.16|27.99|10
1740476030000|2025-02-25 09:33:50|28.17|28|28.15|27.98|28.18|28.01|28.14|27.97|11
1740476040000|2025-02-25 09:34:00|28.16|27.99|28.14|27.97|28.17|28|28.14|27.97|11
1740476050000|2025-02-25 09:34:10|28.15|27.98|28.15|27.98|28.16|27.99|28.13|27.96|11
1740476060000|2025-02-25 09:34:20|28.16|27.99|28.17|28|28.17|28|28.15|27.98|8
1740476070000|2025-02-25 09:34:30|28.16|27.99|28.14|27.97|28.16|27.99|28.13|27.96|6
1740476080000|2025-02-25 09:34:40|28.16|27.99|28.19|28.02|28.2|28.03|28.16|27.99|5
1740476090000|2025-02-25 09:34:50|28.18|28.01|28.15|27.98|28.18|28.01|28.15|27.98|4
1740476100000|2025-02-25 09:35:00|28.16|27.99|28.17|28|28.17|28|28.13|27.96|7
1740476110000|2025-02-25 09:35:10|28.18|28.01|28.18|28.01|28.19|28.02|28.17|28|7
1740476120000|2025-02-25 09:35:20|28.19|28.02|28.24|28.07|28.26|28.09|28.19|28.02|8
1740476130000|2025-02-25 09:35:30|28.23|28.06|28.23|28.06|28.23|28.06|28.2|28.03|7
1740476140000|2025-02-25 09:35:40|28.21|28.04|28.16|27.99|28.21|28.04|28.15|27.98|11
1740476160000|2025-02-25 09:36:00|28.15|27.98|28.16|27.99|28.18|28.01|28.15|27.98|9
1740476170000|2025-02-25 09:36:10|28.17|28|28.19|28.02|28.19|28.02|28.16|27.99|6
1740476180000|2025-02-25 09:36:20|28.18|28.01|28.19|28.02|28.2|28.03|28.18|28.01|8
1740476190000|2025-02-25 09:36:30|28.2|28.03|28.24|28.07|28.24|28.07|28.19|28.02|6
1740476200000|2025-02-25 09:36:40|28.23|28.06|28.25|28.08|28.25|28.08|28.23|28.06|9
1740476210000|2025-02-25 09:36:50|28.26|28.09|28.28|28.11|28.28|28.11|28.26|28.09|5
1740476220000|2025-02-25 09:37:00|28.27|28.1|28.26|28.09|28.3|28.13|28.25|28.08|11
1740476230000|2025-02-25 09:37:10|28.27|28.1|28.25|28.08|28.28|28.11|28.25|28.08|10
1740476240000|2025-02-25 09:37:20|28.24|28.07|28.21|28.04|28.25|28.08|28.21|28.04|10
1740476250000|2025-02-25 09:37:30|28.22|28.05|28.22|28.05|28.24|28.07|28.21|28.04|7
1740476260000|2025-02-25 09:37:40|28.21|28.04|28.22|28.05|28.22|28.05|28.2|28.03|15
1740476280000|2025-02-25 09:38:00|28.21|28.04|28.16|27.99|28.21|28.04|28.16|27.99|13
1740476290000|2025-02-25 09:38:10|28.18|28.01|28.16|27.99|28.18|28.01|28.16|27.99|11
1740476300000|2025-02-25 09:38:20|28.15|27.98|28.2|28.03|28.21|28.04|28.15|27.98|8
1740476310000|2025-02-25 09:38:30|28.19|28.02|28.17|28|28.19|28.02|28.14|27.97|11
1740476320000|2025-02-25 09:38:40|28.16|27.99|28.14|27.97|28.16|27.99|28.13|27.96|10
1740476330000|2025-02-25 09:38:50|28.12|27.95|28.12|27.95|28.14|27.97|28.12|27.95|9
1740476340000|2025-02-25 09:39:00|28.1|27.93|28.15|27.98|28.16|27.99|28.1|27.93|9
1740476350000|2025-02-25 09:39:10|28.16|27.99|28.18|28.01|28.19|28.02|28.16|27.99|11
1740476360000|2025-02-25 09:39:20|28.19|28.02|28.21|28.04|28.22|28.05|28.19|28.02|7
1740476370000|2025-02-25 09:39:30|28.2|28.03|28.2|28.03|28.21|28.04|28.18|28.01|11
1740476380000|2025-02-25 09:39:40|28.21|28.04|28.23|28.06|28.23|28.06|28.19|28.02|8
1740476390000|2025-02-25 09:39:50|28.24|28.07|28.24|28.07|28.24|28.07|28.23|28.06|5
1740476400000|2025-02-25 09:40:00|28.23|28.06|28.25|28.08|28.25|28.08|28.22|28.05|7
1740476410000|2025-02-25 09:40:10|28.26|28.09|28.26|28.09|28.26|28.09|28.22|28.05|16
1740476420000|2025-02-25 09:40:20|28.27|28.1|28.25|28.08|28.29|28.12|28.25|28.08|13
1740476430000|2025-02-25 09:40:30|28.26|28.09|28.28|28.11|28.28|28.11|28.26|28.09|9
1740476440000|2025-02-25 09:40:40|28.27|28.1|28.28|28.11|28.29|28.12|28.27|28.1|10
1740476450000|2025-02-25 09:40:50|28.27|28.1|28.28|28.11|28.28|28.11|28.27|28.1|12
1740476460000|2025-02-25 09:41:00|28.27|28.1|28.34|28.17|28.34|28.17|28.27|28.1|9
1740476470000|2025-02-25 09:41:10|28.33|28.16|28.32|28.15|28.34|28.17|28.32|28.15|6
1740476480000|2025-02-25 09:41:20|28.33|28.16|28.3|28.13|28.34|28.17|28.29|28.12|10
1740476490000|2025-02-25 09:41:30|28.29|28.12|28.28|28.11|28.29|28.12|28.28|28.11|8
1740476500000|2025-02-25 09:41:40|28.27|28.1|28.27|28.1|28.28|28.11|28.26|28.09|7
1740476510000|2025-02-25 09:41:50|28.28|28.11|28.26|28.09|28.28|28.11|28.26|28.09|11
1740476520000|2025-02-25 09:42:00|28.27|28.1|28.25|28.08|28.28|28.11|28.24|28.07|7
1740476530000|2025-02-25 09:42:10|28.24|28.07|28.24|28.07|28.24|28.07|28.24|28.07|1
1740476540000|2025-02-25 09:42:20|28.31|28.14|28.3|28.13|28.31|28.14|28.29|28.12|3
1740476550000|2025-02-25 09:42:30|28.31|28.14|28.27|28.1|28.31|28.14|28.27|28.1|9
1740476560000|2025-02-25 09:42:40|28.26|28.09|28.26|28.09|28.26|28.09|28.24|28.07|5
1740476570000|2025-02-25 09:42:50|28.25|28.08|28.25|28.08|28.26|28.09|28.24|28.07|6
1740476580000|2025-02-25 09:43:00|28.26|28.09|28.26|28.09|28.28|28.11|28.25|28.08|5
1740476590000|2025-02-25 09:43:10|28.25|28.08|28.26|28.09|28.26|28.09|28.24|28.07|6
1740476600000|2025-02-25 09:43:20|28.27|28.1|28.25|28.08|28.28|28.11|28.25|28.08|11
1740476610000|2025-02-25 09:43:30|28.24|28.07|28.27|28.1|28.27|28.1|28.24|28.07|5
1740476620000|2025-02-25 09:43:40|28.26|28.09|28.26|28.09|28.26|28.09|28.25|28.08|5
1740476630000|2025-02-25 09:43:50|28.24|28.07|28.25|28.08|28.25|28.08|28.24|28.07|4
1740476640000|2025-02-25 09:44:00|28.24|28.07|28.24|28.07|28.25|28.08|28.23|28.06|7
1740476650000|2025-02-25 09:44:10|28.25|28.08|28.24|28.07|28.25|28.08|28.23|28.06|6
1740476660000|2025-02-25 09:44:20|28.23|28.06|28.23|28.06|28.24|28.07|28.22|28.05|9
1740476670000|2025-02-25 09:44:30|28.25|28.08|28.26|28.09|28.27|28.1|28.25|28.08|4
1740476680000|2025-02-25 09:44:40|28.27|28.1|28.26|28.09|28.28|28.11|28.24|28.07|13
1740476690000|2025-02-25 09:44:50|28.24|28.07|28.23|28.06|28.24|28.07|28.21|28.04|10
1740476700000|2025-02-25 09:45:00|28.24|28.07|28.23|28.06|28.24|28.07|28.22|28.05|8
1740476710000|2025-02-25 09:45:10|28.24|28.07|28.23|28.06|28.25|28.08|28.23|28.06|9
1740476720000|2025-02-25 09:45:20|28.24|28.07|28.22|28.05|28.24|28.07|28.22|28.05|3
1740476740000|2025-02-25 09:45:40|28.24|28.07|28.24|28.07|28.24|28.07|28.24|28.07|1
1740476750000|2025-02-25 09:45:50|28.25|28.08|28.28|28.11|28.3|28.13|28.25|28.08|13
1740476760000|2025-02-25 09:46:00|28.27|28.1|28.32|28.15|28.32|28.15|28.26|28.09|13
1740476770000|2025-02-25 09:46:10|28.33|28.16|28.37|28.2|28.37|28.2|28.33|28.16|12
1740476780000|2025-02-25 09:46:20|28.38|28.21|28.39|28.22|28.4|28.23|28.37|28.2|8
1740476790000|2025-02-25 09:46:30|28.38|28.21|28.36|28.19|28.39|28.22|28.36|28.19|9
1740476800000|2025-02-25 09:46:40|28.34|28.17|28.35|28.18|28.36|28.19|28.34|28.17|6
1740476810000|2025-02-25 09:46:50|28.36|28.19|28.36|28.19|28.38|28.21|28.35|28.18|7
1740476820000|2025-02-25 09:47:00|28.37|28.2|28.31|28.14|28.37|28.2|28.31|28.14|9
1740476830000|2025-02-25 09:47:10|28.32|28.15|28.27|28.1|28.32|28.15|28.27|28.1|9
1740476840000|2025-02-25 09:47:20|28.28|28.11|28.29|28.12|28.29|28.12|28.27|28.1|8
1740476850000|2025-02-25 09:47:30|28.28|28.11|28.25|28.08|28.28|28.11|28.24|28.07|14
1740476860000|2025-02-25 09:47:40|28.24|28.07|28.26|28.09|28.26|28.09|28.23|28.06|9
1740476870000|2025-02-25 09:47:50|28.25|28.08|28.24|28.07|28.25|28.08|28.23|28.06|7
1740476880000|2025-02-25 09:48:00|28.25|28.08|28.2|28.03|28.25|28.08|28.19|28.02|11
1740476890000|2025-02-25 09:48:10|28.19|28.02|28.19|28.02|28.2|28.03|28.18|28.01|12
1740476900000|2025-02-25 09:48:20|28.18|28.01|28.2|28.03|28.23|28.06|28.18|28.01|12
1740476910000|2025-02-25 09:48:30|28.21|28.04|28.2|28.03|28.23|28.06|28.2|28.03|12
1740476920000|2025-02-25 09:48:40|28.21|28.04|28.18|28.01|28.21|28.04|28.18|28.01|6
1740476930000|2025-02-25 09:48:50|28.19|28.02|28.2|28.03|28.21|28.04|28.19|28.02|8
1740476940000|2025-02-25 09:49:00|28.19|28.02|28.2|28.03|28.22|28.05|28.17|28|14
1740476950000|2025-02-25 09:49:10|28.21|28.04|28.22|28.05|28.22|28.05|28.19|28.02|8
1740476960000|2025-02-25 09:49:20|28.21|28.04|28.19|28.02|28.21|28.04|28.19|28.02|3
1740476970000|2025-02-25 09:49:30|28.2|28.03|28.22|28.05|28.23|28.06|28.2|28.03|6
1740476980000|2025-02-25 09:49:40|28.21|28.04|28.21|28.04|28.21|28.04|28.19|28.02|7
1740476990000|2025-02-25 09:49:50|28.23|28.06|28.23|28.06|28.23|28.06|28.21|28.04|4
1740477000000|2025-02-25 09:50:00|28.24|28.07|28.22|28.05|28.24|28.07|28.2|28.03|10
1740477010000|2025-02-25 09:50:10|28.24|28.07|28.21|28.04|28.24|28.07|28.2|28.03|6
1740477020000|2025-02-25 09:50:20|28.2|28.03|28.17|28|28.2|28.03|28.16|27.99|8
1740477030000|2025-02-25 09:50:30|28.18|28.01|28.13|27.96|28.18|28.01|28.13|27.96|12
1740477040000|2025-02-25 09:50:40|28.12|27.95|28.1|27.93|28.12|27.95|28.1|27.93|4
1740477050000|2025-02-25 09:50:50|28.09|27.92|28.06|27.89|28.09|27.92|28.06|27.89|6
1740477060000|2025-02-25 09:51:00|28.05|27.88|28.03|27.86|28.06|27.89|28.03|27.86|11
1740477070000|2025-02-25 09:51:10|28.04|27.87|28.04|27.87|28.05|27.88|28.03|27.86|9
1740477080000|2025-02-25 09:51:20|28.06|27.89|28.04|27.87|28.06|27.89|28.04|27.87|6
1740477090000|2025-02-25 09:51:30|28.05|27.88|28.09|27.92|28.09|27.92|28.05|27.88|9
1740477100000|2025-02-25 09:51:40|28.08|27.91|28.06|27.89|28.08|27.91|28.05|27.88|6
1740477110000|2025-02-25 09:51:50|28.07|27.9|28.09|27.92|28.09|27.92|28.07|27.9|6
1740477120000|2025-02-25 09:52:00|28.1|27.93|28.08|27.91|28.12|27.95|28.08|27.91|7
1740477130000|2025-02-25 09:52:10|28.07|27.9|28.04|27.87|28.07|27.9|28.04|27.87|10
1740477140000|2025-02-25 09:52:20|28.03|27.86|28.05|27.88|28.05|27.88|28.03|27.86|3
1740477150000|2025-02-25 09:52:30|28.04|27.87|28.03|27.86|28.04|27.87|28.03|27.86|4
1740477170000|2025-02-25 09:52:50|28.02|27.85|28|27.83|28.02|27.85|27.99|27.82|7
1740477180000|2025-02-25 09:53:00|27.98|27.81|28|27.83|28.03|27.86|27.98|27.81|10
1740477190000|2025-02-25 09:53:10|28.01|27.84|27.98|27.81|28.02|27.85|27.98|27.81|8
1740477200000|2025-02-25 09:53:20|27.99|27.82|27.98|27.81|28|27.83|27.97|27.8|9
1740477210000|2025-02-25 09:53:30|27.99|27.82|27.99|27.82|28.01|27.84|27.97|27.8|11
1740477220000|2025-02-25 09:53:40|28|27.83|28.03|27.86|28.03|27.86|28|27.83|7
1740477230000|2025-02-25 09:53:50|28.04|27.87|28.04|27.87|28.05|27.88|28.03|27.86|12
1740477240000|2025-02-25 09:54:00|28.05|27.88|28.04|27.87|28.07|27.9|28.04|27.87|8
1740477250000|2025-02-25 09:54:10|28.03|27.86|28.05|27.88|28.05|27.88|28.03|27.86|5
1740477260000|2025-02-25 09:54:20|28.03|27.86|28.03|27.86|28.04|27.87|28.02|27.85|10
1740477270000|2025-02-25 09:54:30|28.02|27.85|28.01|27.84|28.04|27.87|28|27.83|9
1740477280000|2025-02-25 09:54:40|28|27.83|27.99|27.82|28|27.83|27.97|27.8|7
1740477290000|2025-02-25 09:54:50|28|27.83|27.99|27.82|28|27.83|27.99|27.82|6
1740477300000|2025-02-25 09:55:00|28|27.83|27.98|27.81|28.01|27.84|27.98|27.81|4
1740477310000|2025-02-25 09:55:10|27.99|27.82|27.93|27.76|28|27.83|27.92|27.75|8
1740477320000|2025-02-25 09:55:20|27.92|27.75|27.93|27.76|27.93|27.76|27.92|27.75|4
1740477330000|2025-02-25 09:55:30|27.92|27.75|27.93|27.76|27.94|27.77|27.91|27.74|12
1740477340000|2025-02-25 09:55:40|27.91|27.74|27.95|27.78|27.95|27.78|27.91|27.74|8
1740477350000|2025-02-25 09:55:50|27.96|27.79|27.97|27.8|27.97|27.8|27.96|27.79|8
1740477370000|2025-02-25 09:56:10|28.01|27.84|28|27.83|28.01|27.84|27.98|27.81|7
1740477380000|2025-02-25 09:56:20|28.02|27.85|27.99|27.82|28.02|27.85|27.97|27.8|14
1740477390000|2025-02-25 09:56:30|28|27.83|28|27.83|28.01|27.84|27.98|27.81|10
1740477400000|2025-02-25 09:56:40|27.99|27.82|27.99|27.82|28|27.83|27.98|27.81|8
1740477410000|2025-02-25 09:56:50|27.98|27.81|27.99|27.82|28|27.83|27.98|27.81|6
1740477420000|2025-02-25 09:57:00|28|27.83|28.02|27.85|28.02|27.85|27.98|27.81|8
1740477430000|2025-02-25 09:57:10|28.03|27.86|28.06|27.89|28.06|27.89|28.02|27.85|10
1740477440000|2025-02-25 09:57:20|28.05|27.88|28.05|27.88|28.06|27.89|28.03|27.86|8
1740477450000|2025-02-25 09:57:30|28.06|27.89|28.06|27.89|28.07|27.9|28.05|27.88|10
1740477460000|2025-02-25 09:57:40|28.05|27.88|28.05|27.88|28.06|27.89|28.05|27.88|9
1740477470000|2025-02-25 09:57:50|28.06|27.89|28.09|27.92|28.09|27.92|28.06|27.89|5
1740477480000|2025-02-25 09:58:00|28.08|27.91|28.07|27.9|28.11|27.94|28.07|27.9|9
1740477490000|2025-02-25 09:58:10|28.05|27.88|28.09|27.92|28.09|27.92|28.05|27.88|6
1740477500000|2025-02-25 09:58:20|28.1|27.93|28.1|27.93|28.11|27.94|28.1|27.93|9
1740477510000|2025-02-25 09:58:30|28.11|27.94|28.13|27.96|28.13|27.96|28.11|27.94|7
1740477520000|2025-02-25 09:58:40|28.11|27.94|28.12|27.95|28.14|27.97|28.11|27.94|5
1740477530000|2025-02-25 09:58:50|28.13|27.96|28.14|27.97|28.14|27.97|28.13|27.96|2
1740477540000|2025-02-25 09:59:00|28.13|27.96|28.09|27.92|28.13|27.96|28.08|27.91|12
1740477550000|2025-02-25 09:59:10|28.08|27.91|28.05|27.88|28.1|27.93|28.04|27.87|9
1740477570000|2025-02-25 09:59:30|28.06|27.89|28.04|27.87|28.06|27.89|28.04|27.87|5
1740477580000|2025-02-25 09:59:40|28.03|27.86|28.04|27.87|28.06|27.89|28.03|27.86|8
1740477590000|2025-02-25 09:59:50|28.05|27.88|28.02|27.85|28.05|27.88|28.01|27.84|7
1740477600000|2025-02-25 10:00:00|28.03|27.86|28.02|27.85|28.03|27.86|27.99|27.82|12
1740477610000|2025-02-25 10:00:10|28.01|27.84|28.05|27.88|28.06|27.89|28.01|27.84|11
1740477620000|2025-02-25 10:00:20|28.04|27.87|28.05|27.88|28.05|27.88|28.03|27.86|6
1740477630000|2025-02-25 10:00:30|28.06|27.89|28.05|27.88|28.06|27.89|28.03|27.86|11
1740477640000|2025-02-25 10:00:40|28.06|27.89|28.06|27.89|28.08|27.91|28.05|27.88|9
1740477650000|2025-02-25 10:00:50|28.05|27.88|28.02|27.85|28.05|27.88|28.01|27.84|9
1740477660000|2025-02-25 10:01:00|28.03|27.86|27.96|27.79|28.04|27.87|27.96|27.79|16
1740477670000|2025-02-25 10:01:10|27.95|27.78|27.93|27.76|27.98|27.81|27.93|27.76|11
1740477680000|2025-02-25 10:01:20|27.94|27.77|27.9|27.73|27.94|27.77|27.88|27.71|11
1740477690000|2025-02-25 10:01:30|27.89|27.72|27.92|27.75|27.93|27.76|27.89|27.72|9
1740477700000|2025-02-25 10:01:40|27.91|27.74|27.87|27.7|27.91|27.74|27.87|27.7|4
1740477710000|2025-02-25 10:01:50|27.86|27.69|27.79|27.62|27.87|27.7|27.79|27.62|10
1740477720000|2025-02-25 10:02:00|27.8|27.63|27.94|27.77|27.94|27.77|27.8|27.63|13
1740477730000|2025-02-25 10:02:10|27.95|27.78|27.96|27.79|27.97|27.8|27.92|27.75|13
1740477740000|2025-02-25 10:02:20|27.98|27.81|28.02|27.85|28.03|27.86|27.96|27.79|10
1740477750000|2025-02-25 10:02:30|28.03|27.86|28.04|27.87|28.05|27.88|28.01|27.84|10
1740477760000|2025-02-25 10:02:40|28.03|27.86|28.04|27.87|28.06|27.89|28.02|27.85|11
1740477770000|2025-02-25 10:02:50|28.03|27.86|27.95|27.78|28.04|27.87|27.95|27.78|16
1740477780000|2025-02-25 10:03:00|27.96|27.79|28.06|27.89|28.07|27.9|27.96|27.79|15
1740477790000|2025-02-25 10:03:10|28.07|27.9|28.04|27.87|28.07|27.9|28.03|27.86|11
1740477800000|2025-02-25 10:03:20|28.05|27.88|28.05|27.88|28.08|27.91|28.04|27.87|9
1740477810000|2025-02-25 10:03:30|28.06|27.89|28.05|27.88|28.09|27.92|28.03|27.86|15
1740477820000|2025-02-25 10:03:40|28.06|27.89|28.11|27.94|28.11|27.94|28.06|27.89|11
1740477830000|2025-02-25 10:03:50|28.12|27.95|28.14|27.97|28.15|27.98|28.11|27.94|10
1740477840000|2025-02-25 10:04:00|28.13|27.96|28.22|28.05|28.22|28.05|28.12|27.95|12
1740477850000|2025-02-25 10:04:10|28.21|28.04|28.19|28.02|28.21|28.04|28.15|27.98|11
1740477860000|2025-02-25 10:04:20|28.18|28.01|28.19|28.02|28.19|28.02|28.15|27.98|8
1740477870000|2025-02-25 10:04:30|28.21|28.04|28.2|28.03|28.21|28.04|28.16|27.99|14
1740477880000|2025-02-25 10:04:40|28.19|28.02|28.21|28.04|28.22|28.05|28.18|28.01|12
1740477890000|2025-02-25 10:04:50|28.22|28.05|28.23|28.06|28.23|28.06|28.2|28.03|8
1740477900000|2025-02-25 10:05:00|28.21|28.04|28.28|28.11|28.29|28.12|28.2|28.03|13
1740477910000|2025-02-25 10:05:10|28.27|28.1|28.31|28.14|28.31|28.14|28.24|28.07|9
1740477920000|2025-02-25 10:05:20|28.32|28.15|28.22|28.05|28.32|28.15|28.22|28.05|10
1740477930000|2025-02-25 10:05:30|28.23|28.06|28.17|28|28.23|28.06|28.17|28|10
1740477940000|2025-02-25 10:05:40|28.18|28.01|28.19|28.02|28.19|28.02|28.15|27.98|13
1740477950000|2025-02-25 10:05:50|28.18|28.01|28.17|28|28.19|28.02|28.16|27.99|10
1740477960000|2025-02-25 10:06:00|28.16|27.99|28.28|28.11|28.28|28.11|28.15|27.98|14
1740477970000|2025-02-25 10:06:10|28.26|28.09|28.26|28.09|28.28|28.11|28.24|28.07|13
1740477980000|2025-02-25 10:06:20|28.27|28.1|28.2|28.03|28.27|28.1|28.2|28.03|11
1740477990000|2025-02-25 10:06:30|28.21|28.04|28.22|28.05|28.22|28.05|28.19|28.02|10
1740478000000|2025-02-25 10:06:40|28.23|28.06|28.16|27.99|28.23|28.06|28.15|27.98|14
1740478010000|2025-02-25 10:06:50|28.18|28.01|28.16|27.99|28.18|28.01|28.15|27.98|10
1740478020000|2025-02-25 10:07:00|28.15|27.98|28.17|28|28.17|28|28.13|27.96|12
1740478030000|2025-02-25 10:07:10|28.15|27.98|28.15|27.98|28.17|28|28.12|27.95|14
1740478040000|2025-02-25 10:07:20|28.16|27.99|28.15|27.98|28.18|28.01|28.14|27.97|12
1740478050000|2025-02-25 10:07:30|28.16|27.99|28.2|28.03|28.21|28.04|28.15|27.98|9
1740478060000|2025-02-25 10:07:40|28.18|28.01|28.14|27.97|28.18|28.01|28.14|27.97|14
1740478070000|2025-02-25 10:07:50|28.13|27.96|28.12|27.95|28.15|27.98|28.12|27.95|9
1740478080000|2025-02-25 10:08:00|28.11|27.94|28.06|27.89|28.13|27.96|28.05|27.88|14
1740478090000|2025-02-25 10:08:10|28.07|27.9|28.08|27.91|28.09|27.92|28.05|27.88|12
1740478100000|2025-02-25 10:08:20|28.07|27.9|28.04|27.87|28.08|27.91|28.03|27.86|14
1740478110000|2025-02-25 10:08:30|28.05|27.88|28.07|27.9|28.07|27.9|28.04|27.87|11
1740478120000|2025-02-25 10:08:40|28.08|27.91|28.04|27.87|28.08|27.91|28.02|27.85|12
1740478130000|2025-02-25 10:08:50|28.03|27.86|28.03|27.86|28.05|27.88|28.02|27.85|8
1740478140000|2025-02-25 10:09:00|28.02|27.85|28.02|27.85|28.03|27.86|28|27.83|9
1740478150000|2025-02-25 10:09:10|28|27.83|28.07|27.9|28.09|27.92|28|27.83|8
1740478160000|2025-02-25 10:09:20|28.06|27.89|28.05|27.88|28.06|27.89|28.04|27.87|7
1740478170000|2025-02-25 10:09:30|28.04|27.87|28|27.83|28.04|27.87|28|27.83|9
1740478180000|2025-02-25 10:09:40|28.01|27.84|27.99|27.82|28.02|27.85|27.98|27.81|7
1740478190000|2025-02-25 10:09:50|27.98|27.81|27.99|27.82|28|27.83|27.98|27.81|8
1740478200000|2025-02-25 10:10:00|28|27.83|27.97|27.8|28|27.83|27.96|27.79|10
1740478210000|2025-02-25 10:10:10|27.96|27.79|27.99|27.82|28|27.83|27.96|27.79|12
1740478220000|2025-02-25 10:10:20|28|27.83|27.96|27.79|28|27.83|27.96|27.79|8
1740478230000|2025-02-25 10:10:30|27.94|27.77|27.93|27.76|27.95|27.78|27.92|27.75|14
1740478240000|2025-02-25 10:10:40|27.94|27.77|27.93|27.76|27.94|27.77|27.92|27.75|7
1740478250000|2025-02-25 10:10:50|27.94|27.77|27.92|27.75|27.94|27.77|27.91|27.74|8
1740478260000|2025-02-25 10:11:00|27.93|27.76|27.88|27.71|27.93|27.76|27.88|27.71|13
1740478270000|2025-02-25 10:11:10|27.89|27.72|27.89|27.72|27.9|27.73|27.89|27.72|5
1740478280000|2025-02-25 10:11:20|27.88|27.71|27.87|27.7|27.88|27.71|27.87|27.7|2
1740478290000|2025-02-25 10:11:30|27.88|27.71|27.86|27.69|27.9|27.73|27.86|27.69|5
1740478300000|2025-02-25 10:11:40|27.85|27.68|27.8|27.63|27.86|27.69|27.8|27.63|11
1740478310000|2025-02-25 10:11:50|27.81|27.64|27.82|27.65|27.84|27.67|27.81|27.64|9
1740478320000|2025-02-25 10:12:00|27.83|27.66|27.87|27.7|27.88|27.71|27.83|27.66|8
1740478330000|2025-02-25 10:12:10|27.88|27.71|27.91|27.74|27.91|27.74|27.86|27.69|8
1740478340000|2025-02-25 10:12:20|27.89|27.72|27.9|27.73|27.93|27.76|27.89|27.72|7
1740478350000|2025-02-25 10:12:30|27.88|27.71|27.84|27.67|27.9|27.73|27.84|27.67|9
1740478360000|2025-02-25 10:12:40|27.85|27.68|27.83|27.66|27.86|27.69|27.83|27.66|11
1740478370000|2025-02-25 10:12:50|27.82|27.65|27.82|27.65|27.83|27.66|27.82|27.65|5
1740478380000|2025-02-25 10:13:00|27.81|27.64|27.76|27.59|27.82|27.65|27.76|27.59|8
1740478390000|2025-02-25 10:13:10|27.75|27.58|27.7|27.53|27.75|27.58|27.7|27.53|12
1740478400000|2025-02-25 10:13:20|27.71|27.54|27.7|27.53|27.71|27.54|27.7|27.53|4
1740478410000|2025-02-25 10:13:30|27.69|27.52|27.7|27.53|27.71|27.54|27.68|27.51|11
1740478420000|2025-02-25 10:13:40|27.72|27.55|27.71|27.54|27.74|27.57|27.7|27.53|11
1740478430000|2025-02-25 10:13:50|27.72|27.55|27.71|27.54|27.73|27.56|27.71|27.54|7
1740478440000|2025-02-25 10:14:00|27.7|27.53|27.73|27.56|27.77|27.6|27.7|27.53|13
1740478450000|2025-02-25 10:14:10|27.74|27.57|27.72|27.55|27.76|27.59|27.7|27.53|12
1740478460000|2025-02-25 10:14:20|27.7|27.53|27.72|27.55|27.77|27.6|27.7|27.53|13
1740478470000|2025-02-25 10:14:30|27.71|27.54|27.69|27.52|27.71|27.54|27.69|27.52|3
1740478480000|2025-02-25 10:14:40|27.68|27.51|27.68|27.51|27.68|27.51|27.66|27.49|10
1740478490000|2025-02-25 10:14:50|27.69|27.52|27.67|27.5|27.69|27.52|27.66|27.49|8
1740478500000|2025-02-25 10:15:00|27.68|27.51|27.63|27.46|27.69|27.52|27.63|27.46|9
1740478510000|2025-02-25 10:15:10|27.64|27.47|27.73|27.56|27.74|27.57|27.63|27.46|13
1740478520000|2025-02-25 10:15:20|27.72|27.55|27.71|27.54|27.72|27.55|27.69|27.52|10
1740478530000|2025-02-25 10:15:30|27.69|27.52|27.66|27.49|27.7|27.53|27.65|27.48|9
1740478540000|2025-02-25 10:15:40|27.65|27.48|27.66|27.49|27.67|27.5|27.64|27.47|9
1740478550000|2025-02-25 10:15:50|27.69|27.52|27.7|27.53|27.71|27.54|27.68|27.51|9
1740478560000|2025-02-25 10:16:00|27.68|27.51|27.65|27.48|27.68|27.51|27.65|27.48|10
1740478580000|2025-02-25 10:16:20|27.64|27.47|27.65|27.48|27.66|27.49|27.64|27.47|4
1740478590000|2025-02-25 10:16:30|27.66|27.49|27.63|27.46|27.66|27.49|27.61|27.44|10
1740478600000|2025-02-25 10:16:40|27.65|27.48|27.6|27.43|27.65|27.48|27.6|27.43|5
1740478610000|2025-02-25 10:16:50|27.59|27.42|27.59|27.42|27.6|27.43|27.59|27.42|5
1740478620000|2025-02-25 10:17:00|27.6|27.43|27.62|27.45|27.63|27.46|27.59|27.42|9
1740478630000|2025-02-25 10:17:10|27.61|27.44|27.65|27.48|27.66|27.49|27.61|27.44|10
1740478640000|2025-02-25 10:17:20|27.67|27.5|27.67|27.5|27.68|27.51|27.65|27.48|10
1740478650000|2025-02-25 10:17:30|27.66|27.49|27.6|27.43|27.66|27.49|27.6|27.43|8
1740478660000|2025-02-25 10:17:40|27.59|27.42|27.6|27.43|27.6|27.43|27.59|27.42|6
1740478670000|2025-02-25 10:17:50|27.59|27.42|27.59|27.42|27.59|27.42|27.56|27.39|5
1740478680000|2025-02-25 10:18:00|27.57|27.4|27.61|27.44|27.61|27.44|27.56|27.39|9
1740478690000|2025-02-25 10:18:10|27.62|27.45|27.59|27.42|27.63|27.46|27.58|27.41|10
1740478700000|2025-02-25 10:18:20|27.58|27.41|27.54|27.37|27.58|27.41|27.54|27.37|5
1740478710000|2025-02-25 10:18:30|27.53|27.36|27.49|27.32|27.54|27.37|27.49|27.32|5
1740478720000|2025-02-25 10:18:40|27.5|27.33|27.47|27.3|27.53|27.36|27.47|27.3|8
1740478730000|2025-02-25 10:18:50|27.46|27.29|27.48|27.31|27.49|27.32|27.45|27.28|13
1740478740000|2025-02-25 10:19:00|27.49|27.32|27.58|27.41|27.58|27.41|27.49|27.32|12
1740478750000|2025-02-25 10:19:10|27.56|27.39|27.66|27.49|27.67|27.5|27.55|27.38|14
1740478760000|2025-02-25 10:19:20|27.63|27.46|27.64|27.47|27.65|27.48|27.63|27.46|8
1740478770000|2025-02-25 10:19:30|27.63|27.46|27.64|27.47|27.66|27.49|27.63|27.46|7
1740478780000|2025-02-25 10:19:40|27.62|27.45|27.64|27.47|27.64|27.47|27.61|27.44|7
1740478790000|2025-02-25 10:19:50|27.63|27.46|27.57|27.4|27.63|27.46|27.56|27.39|10
1740478800000|2025-02-25 10:20:00|27.58|27.41|27.55|27.38|27.58|27.41|27.55|27.38|11
1740478810000|2025-02-25 10:20:10|27.54|27.37|27.52|27.35|27.54|27.37|27.5|27.33|10
1740478820000|2025-02-25 10:20:20|27.53|27.36|27.47|27.3|27.54|27.37|27.46|27.29|13
1740478830000|2025-02-25 10:20:30|27.48|27.31|27.46|27.29|27.5|27.33|27.46|27.29|10
1740478840000|2025-02-25 10:20:40|27.47|27.3|27.36|27.19|27.47|27.3|27.36|27.19|13
1740478850000|2025-02-25 10:20:50|27.37|27.2|27.4|27.23|27.4|27.23|27.37|27.2|10
1740478860000|2025-02-25 10:21:00|27.43|27.26|27.42|27.25|27.43|27.26|27.4|27.23|7
1740478870000|2025-02-25 10:21:10|27.43|27.26|27.4|27.23|27.43|27.26|27.4|27.23|10
1740478880000|2025-02-25 10:21:20|27.39|27.22|27.44|27.27|27.5|27.33|27.39|27.22|9
1740478890000|2025-02-25 10:21:30|27.45|27.28|27.4|27.23|27.45|27.28|27.4|27.23|9
1740478900000|2025-02-25 10:21:40|27.41|27.24|27.35|27.18|27.41|27.24|27.35|27.18|11
1740478910000|2025-02-25 10:21:50|27.36|27.19|27.43|27.26|27.43|27.26|27.35|27.18|10
1740478920000|2025-02-25 10:22:00|27.44|27.27|27.42|27.25|27.46|27.29|27.37|27.2|18
1740478930000|2025-02-25 10:22:10|27.4|27.23|27.35|27.18|27.4|27.23|27.35|27.18|10
1740478940000|2025-02-25 10:22:20|27.36|27.19|27.37|27.2|27.37|27.2|27.35|27.18|8
1740478950000|2025-02-25 10:22:30|27.38|27.21|27.38|27.21|27.39|27.22|27.35|27.18|17
1740478960000|2025-02-25 10:22:40|27.39|27.22|27.36|27.19|27.39|27.22|27.34|27.17|13
1740478970000|2025-02-25 10:22:50|27.37|27.2|27.4|27.23|27.4|27.23|27.35|27.18|11
1740478980000|2025-02-25 10:23:00|27.41|27.24|27.5|27.33|27.51|27.34|27.41|27.24|11
1740478990000|2025-02-25 10:23:10|27.49|27.32|27.45|27.28|27.49|27.32|27.44|27.27|13
1740479000000|2025-02-25 10:23:20|27.46|27.29|27.44|27.27|27.46|27.29|27.4|27.23|13
1740479010000|2025-02-25 10:23:30|27.43|27.26|27.47|27.3|27.49|27.32|27.43|27.26|13
1740479020000|2025-02-25 10:23:40|27.48|27.31|27.4|27.23|27.49|27.32|27.39|27.22|17
1740479030000|2025-02-25 10:23:50|27.41|27.24|27.48|27.31|27.48|27.31|27.39|27.22|10
1740479040000|2025-02-25 10:24:00|27.5|27.33|27.56|27.39|27.56|27.39|27.45|27.28|16
1740479050000|2025-02-25 10:24:10|27.57|27.4|27.57|27.4|27.6|27.43|27.53|27.36|10
1740479060000|2025-02-25 10:24:20|27.56|27.39|27.57|27.4|27.59|27.42|27.54|27.37|16
1740479070000|2025-02-25 10:24:30|27.56|27.39|27.53|27.36|27.56|27.39|27.51|27.34|19
1740479080000|2025-02-25 10:24:40|27.52|27.35|27.46|27.29|27.52|27.35|27.43|27.26|17
1740479090000|2025-02-25 10:24:50|27.45|27.28|27.45|27.28|27.49|27.32|27.45|27.28|8
1740479100000|2025-02-25 10:25:00|27.44|27.27|27.4|27.23|27.47|27.3|27.4|27.23|10
1740479110000|2025-02-25 10:25:10|27.41|27.24|27.36|27.19|27.44|27.27|27.36|27.19|17
1740479120000|2025-02-25 10:25:20|27.38|27.21|27.39|27.22|27.44|27.27|27.36|27.19|19
1740479130000|2025-02-25 10:25:30|27.4|27.23|27.39|27.22|27.45|27.28|27.39|27.22|15
1740479140000|2025-02-25 10:25:40|27.41|27.24|27.39|27.22|27.43|27.26|27.38|27.21|10
1740479150000|2025-02-25 10:25:50|27.38|27.21|27.35|27.18|27.39|27.22|27.33|27.16|9
1740479160000|2025-02-25 10:26:00|27.34|27.17|27.42|27.25|27.42|27.25|27.34|27.17|15
1740479170000|2025-02-25 10:26:10|27.38|27.21|27.39|27.22|27.42|27.25|27.37|27.2|12
1740479180000|2025-02-25 10:26:20|27.4|27.23|27.42|27.25|27.42|27.25|27.37|27.2|13
1740479190000|2025-02-25 10:26:30|27.44|27.27|27.47|27.3|27.48|27.31|27.43|27.26|10
1740479200000|2025-02-25 10:26:40|27.49|27.32|27.53|27.36|27.54|27.37|27.48|27.31|13
1740479210000|2025-02-25 10:26:50|27.52|27.35|27.51|27.34|27.54|27.37|27.51|27.34|9
1740479220000|2025-02-25 10:27:00|27.52|27.35|27.52|27.35|27.54|27.37|27.5|27.33|16
1740479230000|2025-02-25 10:27:10|27.53|27.36|27.6|27.43|27.63|27.46|27.53|27.36|14
1740479240000|2025-02-25 10:27:20|27.59|27.42|27.61|27.44|27.62|27.45|27.56|27.39|18
1740479250000|2025-02-25 10:27:30|27.6|27.43|27.54|27.37|27.6|27.43|27.54|27.37|13
1740479260000|2025-02-25 10:27:40|27.53|27.36|27.53|27.36|27.53|27.36|27.48|27.31|12
1740479270000|2025-02-25 10:27:50|27.55|27.38|27.6|27.43|27.6|27.43|27.55|27.38|7
1740479280000|2025-02-25 10:28:00|27.61|27.44|27.7|27.53|27.7|27.53|27.61|27.44|13
1740479290000|2025-02-25 10:28:10|27.72|27.55|27.75|27.58|27.75|27.58|27.69|27.52|9
1740479300000|2025-02-25 10:28:20|27.76|27.59|27.76|27.59|27.77|27.6|27.73|27.56|12
1740479310000|2025-02-25 10:28:30|27.77|27.6|27.77|27.6|27.78|27.61|27.73|27.56|11
1740479320000|2025-02-25 10:28:40|27.76|27.59|27.76|27.59|27.77|27.6|27.74|27.57|12
1740479330000|2025-02-25 10:28:50|27.77|27.6|27.76|27.59|27.77|27.6|27.74|27.57|11
1740479340000|2025-02-25 10:29:00|27.77|27.6|27.76|27.59|27.78|27.61|27.72|27.55|18
1740479350000|2025-02-25 10:29:10|27.77|27.6|27.78|27.61|27.78|27.61|27.76|27.59|8
1740479360000|2025-02-25 10:29:20|27.79|27.62|27.82|27.65|27.84|27.67|27.79|27.62|9
1740479370000|2025-02-25 10:29:30|27.83|27.66|27.85|27.68|27.86|27.69|27.83|27.66|7
1740479380000|2025-02-25 10:29:40|27.86|27.69|27.85|27.68|27.86|27.69|27.85|27.68|2
1740479390000|2025-02-25 10:29:50|27.86|27.69|27.83|27.66|27.86|27.69|27.83|27.66|8
1740479400000|2025-02-25 10:30:00|27.84|27.67|27.86|27.69|27.86|27.69|27.79|27.62|13
1740479410000|2025-02-25 10:30:10|27.87|27.7|27.93|27.76|27.94|27.77|27.87|27.7|11
1740479420000|2025-02-25 10:30:20|27.92|27.75|27.9|27.73|27.93|27.76|27.9|27.73|9
1740479430000|2025-02-25 10:30:30|27.91|27.74|27.99|27.82|27.99|27.82|27.91|27.74|9
1740479440000|2025-02-25 10:30:40|28|27.83|28|27.83|28.03|27.86|27.99|27.82|10
1740479450000|2025-02-25 10:30:50|27.99|27.82|27.93|27.76|28|27.83|27.93|27.76|14
1740479460000|2025-02-25 10:31:00|27.92|27.75|28|27.83|28|27.83|27.89|27.72|12
1740479470000|2025-02-25 10:31:10|28.01|27.84|28.05|27.88|28.05|27.88|28.01|27.84|7
1740479480000|2025-02-25 10:31:20|28.06|27.89|28.09|27.92|28.09|27.92|28.05|27.88|7
1740479490000|2025-02-25 10:31:30|28.12|27.95|28.12|27.95|28.16|27.99|28.11|27.94|13
1740479500000|2025-02-25 10:31:40|28.11|27.94|28.09|27.92|28.12|27.95|28.08|27.91|11
1740479510000|2025-02-25 10:31:50|28.1|27.93|28.07|27.9|28.12|27.95|28.06|27.89|11
1740479520000|2025-02-25 10:32:00|28.06|27.89|28.04|27.87|28.09|27.92|28.04|27.87|12
1740479530000|2025-02-25 10:32:10|28.03|27.86|28.04|27.87|28.06|27.89|28.02|27.85|15
1740479540000|2025-02-25 10:32:20|28.05|27.88|28.05|27.88|28.08|27.91|28.04|27.87|10
1740479550000|2025-02-25 10:32:30|28.07|27.9|28.1|27.93|28.1|27.93|28.05|27.88|9
1740479560000|2025-02-25 10:32:40|28.11|27.94|28.12|27.95|28.12|27.95|28.08|27.91|11
1740479570000|2025-02-25 10:32:50|28.13|27.96|28.12|27.95|28.14|27.97|28.11|27.94|8
1740479590000|2025-02-25 10:33:10|28.13|27.96|28.16|27.99|28.16|27.99|28.13|27.96|4
1740479600000|2025-02-25 10:33:20|28.19|28.02|28.13|27.96|28.19|28.02|28.11|27.94|14
1740479610000|2025-02-25 10:33:30|28.14|27.97|28.12|27.95|28.14|27.97|28.09|27.92|13
1740479620000|2025-02-25 10:33:40|28.11|27.94|28.07|27.9|28.11|27.94|28.06|27.89|12
1740479630000|2025-02-25 10:33:50|28.09|27.92|28.16|27.99|28.16|27.99|28.08|27.91|10
1740479640000|2025-02-25 10:34:00|28.15|27.98|28.1|27.93|28.16|27.99|28.09|27.92|14
1740479650000|2025-02-25 10:34:10|28.11|27.94|28.16|27.99|28.18|28.01|28.1|27.93|14
1740479660000|2025-02-25 10:34:20|28.17|28|28.15|27.98|28.21|28.04|28.15|27.98|17
1740479670000|2025-02-25 10:34:30|28.17|28|28.16|27.99|28.19|28.02|28.15|27.98|10
1740479680000|2025-02-25 10:34:40|28.17|28|28.17|28|28.19|28.02|28.16|27.99|18
1740479690000|2025-02-25 10:34:50|28.16|27.99|28.17|28|28.21|28.04|28.16|27.99|14
1740479700000|2025-02-25 10:35:00|28.16|27.99|28.14|27.97|28.16|27.99|28.12|27.95|12
1740479710000|2025-02-25 10:35:10|28.15|27.98|28.14|27.97|28.17|28|28.12|27.95|15
1740479720000|2025-02-25 10:35:20|28.13|27.96|28.13|27.96|28.15|27.98|28.12|27.95|10
1740479730000|2025-02-25 10:35:30|28.12|27.95|28.19|28.02|28.2|28.03|28.11|27.94|14
1740479740000|2025-02-25 10:35:40|28.2|28.03|28.18|28.01|28.21|28.04|28.16|27.99|14
1740479750000|2025-02-25 10:35:50|28.2|28.03|28.23|28.06|28.24|28.07|28.19|28.02|10
1740479760000|2025-02-25 10:36:00|28.22|28.05|28.28|28.11|28.28|28.11|28.22|28.05|14
1740479770000|2025-02-25 10:36:10|28.27|28.1|28.3|28.13|28.3|28.13|28.27|28.1|6
1740479780000|2025-02-25 10:36:20|28.32|28.15|28.32|28.15|28.33|28.16|28.31|28.14|6
1740479790000|2025-02-25 10:36:30|28.33|28.16|28.33|28.16|28.33|28.16|28.32|28.15|3
1740479800000|2025-02-25 10:36:40|28.31|28.14|28.32|28.15|28.33|28.16|28.3|28.13|11
1740479810000|2025-02-25 10:36:50|28.31|28.14|28.26|28.09|28.31|28.14|28.26|28.09|11
1740479820000|2025-02-25 10:37:00|28.25|28.08|28.24|28.07|28.25|28.08|28.2|28.03|13
1740479830000|2025-02-25 10:37:10|28.23|28.06|28.26|28.09|28.26|28.09|28.22|28.05|10
1740479840000|2025-02-25 10:37:20|28.24|28.07|28.25|28.08|28.28|28.11|28.23|28.06|11
1740479850000|2025-02-25 10:37:30|28.27|28.1|28.27|28.1|28.29|28.12|28.25|28.08|13
1740479860000|2025-02-25 10:37:40|28.28|28.11|28.26|28.09|28.28|28.11|28.25|28.08|8
1740479870000|2025-02-25 10:37:50|28.27|28.1|28.31|28.14|28.31|28.14|28.26|28.09|6
1740479880000|2025-02-25 10:38:00|28.3|28.13|28.3|28.13|28.31|28.14|28.28|28.11|10
1740479890000|2025-02-25 10:38:10|28.29|28.12|28.29|28.12|28.31|28.14|28.27|28.1|9
1740479900000|2025-02-25 10:38:20|28.28|28.11|28.3|28.13|28.3|28.13|28.26|28.09|7
1740479910000|2025-02-25 10:38:30|28.29|28.12|28.28|28.11|28.3|28.13|28.28|28.11|6
1740479920000|2025-02-25 10:38:40|28.27|28.1|28.26|28.09|28.27|28.1|28.25|28.08|5
1740479930000|2025-02-25 10:38:50|28.23|28.06|28.26|28.09|28.26|28.09|28.23|28.06|8
1740479940000|2025-02-25 10:39:00|28.25|28.08|28.35|28.18|28.35|28.18|28.25|28.08|13
1740479950000|2025-02-25 10:39:10|28.34|28.17|28.33|28.16|28.34|28.17|28.29|28.12|12
1740479960000|2025-02-25 10:39:20|28.34|28.17|28.33|28.16|28.34|28.17|28.32|28.15|4
1740479970000|2025-02-25 10:39:30|28.32|28.15|28.29|28.12|28.32|28.15|28.29|28.12|11
1740479980000|2025-02-25 10:39:40|28.27|28.1|28.3|28.13|28.31|28.14|28.27|28.1|6
1740479990000|2025-02-25 10:39:50|28.32|28.15|28.3|28.13|28.32|28.15|28.3|28.13|5
1740480000000|2025-02-25 10:40:00|28.28|28.11|28.33|28.16|28.33|28.16|28.28|28.11|12
1740480010000|2025-02-25 10:40:10|28.31|28.14|28.32|28.15|28.33|28.16|28.29|28.12|8
1740480020000|2025-02-25 10:40:20|28.3|28.13|28.31|28.14|28.33|28.16|28.29|28.12|8
1740480030000|2025-02-25 10:40:30|28.32|28.15|28.35|28.18|28.35|28.18|28.32|28.15|4
1740480040000|2025-02-25 10:40:40|28.34|28.17|28.34|28.17|28.35|28.18|28.34|28.17|3
1740480050000|2025-02-25 10:40:50|28.33|28.16|28.34|28.17|28.34|28.17|28.33|28.16|4
1740480060000|2025-02-25 10:41:00|28.35|28.18|28.31|28.14|28.35|28.18|28.31|28.14|4
1740480070000|2025-02-25 10:41:10|28.32|28.15|28.3|28.13|28.32|28.15|28.3|28.13|5
1740480080000|2025-02-25 10:41:20|28.28|28.11|28.3|28.13|28.32|28.15|28.28|28.11|12
1740480090000|2025-02-25 10:41:30|28.29|28.12|28.28|28.11|28.31|28.14|28.28|28.11|10
1740480100000|2025-02-25 10:41:40|28.29|28.12|28.28|28.11|28.29|28.12|28.26|28.09|9
1740480110000|2025-02-25 10:41:50|28.29|28.12|28.29|28.12|28.31|28.14|28.28|28.11|8
1740480120000|2025-02-25 10:42:00|28.3|28.13|28.26|28.09|28.31|28.14|28.26|28.09|19
1740480130000|2025-02-25 10:42:10|28.27|28.1|28.25|28.08|28.28|28.11|28.25|28.08|16
1740480140000|2025-02-25 10:42:20|28.26|28.09|28.26|28.09|28.28|28.11|28.25|28.08|8
1740480150000|2025-02-25 10:42:30|28.28|28.11|28.27|28.1|28.28|28.11|28.26|28.09|6
1740480160000|2025-02-25 10:42:40|28.26|28.09|28.25|28.08|28.26|28.09|28.25|28.08|2
1740480170000|2025-02-25 10:42:50|28.26|28.09|28.27|28.1|28.27|28.1|28.25|28.08|6
1740480190000|2025-02-25 10:43:10|28.31|28.14|28.31|28.14|28.31|28.14|28.31|28.14|1
1740480210000|2025-02-25 10:43:30|28.32|28.15|28.32|28.15|28.32|28.15|28.32|28.15|1
1740480220000|2025-02-25 10:43:40|28.31|28.14|28.26|28.09|28.31|28.14|28.26|28.09|8
1740480230000|2025-02-25 10:43:50|28.25|28.08|28.21|28.04|28.25|28.08|28.21|28.04|5
1740480240000|2025-02-25 10:44:00|28.22|28.05|28.22|28.05|28.22|28.05|28.22|28.05|1
1740480250000|2025-02-25 10:44:10|28.23|28.06|28.24|28.07|28.25|28.08|28.23|28.06|3
1740480260000|2025-02-25 10:44:20|28.23|28.06|28.24|28.07|28.24|28.07|28.23|28.06|2
1740480280000|2025-02-25 10:44:40|28.23|28.06|28.22|28.05|28.23|28.06|28.22|28.05|4
1740480290000|2025-02-25 10:44:50|28.21|28.04|28.21|28.04|28.21|28.04|28.21|28.04|1
1740480300000|2025-02-25 10:45:00|28.22|28.05|28.23|28.06|28.23|28.06|28.22|28.05|2
1740480310000|2025-02-25 10:45:10|28.24|28.07|28.22|28.05|28.25|28.08|28.22|28.05|7
1740480320000|2025-02-25 10:45:20|28.21|28.04|28.18|28.01|28.21|28.04|28.17|28|8
1740480330000|2025-02-25 10:45:30|28.17|28|28.14|27.97|28.17|28|28.14|27.97|4
1740480340000|2025-02-25 10:45:40|28.15|27.98|28.12|27.95|28.15|27.98|28.12|27.95|3
1740480350000|2025-02-25 10:45:50|28.11|27.94|28.11|27.94|28.11|27.94|28.11|27.94|1
1740480360000|2025-02-25 10:46:00|28.1|27.93|28.09|27.92|28.1|27.93|28.06|27.89|9
1740480370000|2025-02-25 10:46:10|28.1|27.93|28.13|27.96|28.13|27.96|28.1|27.93|4
1740480390000|2025-02-25 10:46:30|28.08|27.91|28.08|27.91|28.1|27.93|28.08|27.91|4
1740480400000|2025-02-25 10:46:40|28.09|27.92|28.08|27.91|28.09|27.92|28.08|27.91|2
1740480410000|2025-02-25 10:46:50|28.07|27.9|28.09|27.92|28.09|27.92|28.06|27.89|8
1740480420000|2025-02-25 10:47:00|28.08|27.91|28.06|27.89|28.08|27.91|28.06|27.89|3
1740480430000|2025-02-25 10:47:10|28.08|27.91|28.11|27.94|28.12|27.95|28.07|27.9|7
1740480440000|2025-02-25 10:47:20|28.1|27.93|28.11|27.94|28.11|27.94|28.09|27.92|3
1740480450000|2025-02-25 10:47:30|28.1|27.93|28.1|27.93|28.1|27.93|28.1|27.93|1
1740480460000|2025-02-25 10:47:40|28.11|27.94|28.11|27.94|28.11|27.94|28.11|27.94|1
1740480470000|2025-02-25 10:47:50|28.12|27.95|28.15|27.98|28.16|27.99|28.12|27.95|5
1740480480000|2025-02-25 10:48:00|28.14|27.97|28.13|27.96|28.14|27.97|28.13|27.96|2
1740480490000|2025-02-25 10:48:10|28.12|27.95|28.11|27.94|28.13|27.96|28.11|27.94|5
1740480520000|2025-02-25 10:48:40|28.1|27.93|28.09|27.92|28.1|27.93|28.09|27.92|2
1740480530000|2025-02-25 10:48:50|28.08|27.91|28.09|27.92|28.09|27.92|28.08|27.91|4
1740480540000|2025-02-25 10:49:00|28.08|27.91|28.08|27.91|28.08|27.91|28.08|27.91|1
1740480550000|2025-02-25 10:49:10|28.09|27.92|28.08|27.91|28.09|27.92|28.08|27.91|2
1740480560000|2025-02-25 10:49:20|28.07|27.9|28.07|27.9|28.07|27.9|28.06|27.89|3
1740480570000|2025-02-25 10:49:30|28.06|27.89|28.05|27.88|28.06|27.89|28.04|27.87|4
1740480580000|2025-02-25 10:49:40|28.04|27.87|28.01|27.84|28.04|27.87|28.01|27.84|4
1740480590000|2025-02-25 10:49:50|28|27.83|28|27.83|28|27.83|27.98|27.81|5
1740480600000|2025-02-25 10:50:00|27.99|27.82|27.98|27.81|27.99|27.82|27.98|27.81|4
1740480610000|2025-02-25 10:50:10|27.99|27.82|27.96|27.79|27.99|27.82|27.96|27.79|4
1740480620000|2025-02-25 10:50:20|27.97|27.8|27.95|27.78|27.97|27.8|27.95|27.78|5
1740480630000|2025-02-25 10:50:30|27.94|27.77|27.95|27.78|27.95|27.78|27.94|27.77|2
1740480640000|2025-02-25 10:50:40|27.97|27.8|27.98|27.81|27.98|27.81|27.97|27.8|2
1740480660000|2025-02-25 10:51:00|27.97|27.8|27.95|27.78|27.97|27.8|27.95|27.78|5
1740480670000|2025-02-25 10:51:10|27.94|27.77|27.97|27.8|27.98|27.81|27.94|27.77|8
1740480680000|2025-02-25 10:51:20|27.96|27.79|27.95|27.78|27.96|27.79|27.95|27.78|2
1740480690000|2025-02-25 10:51:30|27.94|27.77|27.93|27.76|27.94|27.77|27.92|27.75|6
1740480710000|2025-02-25 10:51:50|27.95|27.78|27.97|27.8|27.97|27.8|27.94|27.77|9
1740480720000|2025-02-25 10:52:00|27.98|27.81|28.01|27.84|28.01|27.84|27.98|27.81|5
1740480730000|2025-02-25 10:52:10|28.02|27.85|28.06|27.89|28.06|27.89|28.02|27.85|6
1740480740000|2025-02-25 10:52:20|28.07|27.9|28.06|27.89|28.07|27.9|28.06|27.89|4
1740480750000|2025-02-25 10:52:30|28.05|27.88|28.04|27.87|28.05|27.88|28.04|27.87|2
1740480760000|2025-02-25 10:52:40|28.02|27.85|28.04|27.87|28.04|27.87|28.02|27.85|3
1740480770000|2025-02-25 10:52:50|28.03|27.86|28.01|27.84|28.03|27.86|28.01|27.84|3
1740480780000|2025-02-25 10:53:00|28|27.83|27.98|27.81|28|27.83|27.97|27.8|5
1740480790000|2025-02-25 10:53:10|27.99|27.82|28|27.83|28.01|27.84|27.99|27.82|4
1740480800000|2025-02-25 10:53:20|27.99|27.82|28.01|27.84|28.01|27.84|27.99|27.82|3
1740480810000|2025-02-25 10:53:30|28|27.83|28|27.83|28|27.83|28|27.83|1
1740480820000|2025-02-25 10:53:40|28.01|27.84|28.05|27.88|28.05|27.88|28.01|27.84|6
1740480830000|2025-02-25 10:53:50|28.04|27.87|28.06|27.89|28.08|27.91|28.04|27.87|6
1740480840000|2025-02-25 10:54:00|28.05|27.88|28.02|27.85|28.05|27.88|28.02|27.85|3
1740480850000|2025-02-25 10:54:10|28.03|27.86|28.03|27.86|28.05|27.88|28.03|27.86|4
1740480860000|2025-02-25 10:54:20|28.02|27.85|28|27.83|28.02|27.85|28|27.83|3
1740480870000|2025-02-25 10:54:30|27.99|27.82|27.99|27.82|27.99|27.82|27.99|27.82|1
1740480880000|2025-02-25 10:54:40|27.98|27.81|27.98|27.81|28|27.83|27.97|27.8|6
1740480890000|2025-02-25 10:54:50|27.99|27.82|27.96|27.79|27.99|27.82|27.96|27.79|6
1740480900000|2025-02-25 10:55:00|27.97|27.8|27.97|27.8|27.97|27.8|27.97|27.8|1
1740480910000|2025-02-25 10:55:10|27.98|27.81|27.97|27.8|27.98|27.81|27.97|27.8|2
1740480920000|2025-02-25 10:55:20|27.98|27.81|27.99|27.82|28|27.83|27.98|27.81|4
1740480930000|2025-02-25 10:55:30|28|27.83|28.03|27.86|28.04|27.87|28|27.83|8
1740480940000|2025-02-25 10:55:40|28.04|27.87|28.03|27.86|28.04|27.87|28.03|27.86|2
1740480950000|2025-02-25 10:55:50|28.02|27.85|28.01|27.84|28.03|27.86|28.01|27.84|3
1740480960000|2025-02-25 10:56:00|28.02|27.85|28.03|27.86|28.03|27.86|28.02|27.85|2
1740480980000|2025-02-25 10:56:20|28.04|27.87|28.04|27.87|28.04|27.87|28.04|27.87|1
1740480990000|2025-02-25 10:56:30|28.05|27.88|28.05|27.88|28.05|27.88|28.04|27.87|3
1740481000000|2025-02-25 10:56:40|28.04|27.87|28.06|27.89|28.06|27.89|28.04|27.87|3
1740481010000|2025-02-25 10:56:50|28.05|27.88|28.05|27.88|28.05|27.88|28.05|27.88|1
1740481020000|2025-02-25 10:57:00|28.04|27.87|28.01|27.84|28.04|27.87|28.01|27.84|4
1740481030000|2025-02-25 10:57:10|28.02|27.85|28.03|27.86|28.03|27.86|28.02|27.85|2
1740481040000|2025-02-25 10:57:20|28.01|27.84|28.02|27.85|28.02|27.85|28.01|27.84|2
1740481050000|2025-02-25 10:57:30|28.01|27.84|28|27.83|28.01|27.84|28|27.83|2
1740481060000|2025-02-25 10:57:40|27.99|27.82|27.99|27.82|27.99|27.82|27.99|27.82|1
1740481080000|2025-02-25 10:58:00|27.98|27.81|27.99|27.82|27.99|27.82|27.98|27.81|4
1740481090000|2025-02-25 10:58:10|28|27.83|28|27.83|28|27.83|28|27.83|1
1740481100000|2025-02-25 10:58:20|27.99|27.82|27.97|27.8|28|27.83|27.97|27.8|5
1740481120000|2025-02-25 10:58:40|27.95|27.78|27.93|27.76|27.95|27.78|27.93|27.76|3
1740481140000|2025-02-25 10:59:00|27.92|27.75|27.91|27.74|27.92|27.75|27.91|27.74|2
1740481150000|2025-02-25 10:59:10|27.92|27.75|27.91|27.74|27.92|27.75|27.91|27.74|2
1740481160000|2025-02-25 10:59:20|27.9|27.73|27.89|27.72|27.9|27.73|27.89|27.72|4
1740481170000|2025-02-25 10:59:30|27.9|27.73|27.9|27.73|27.9|27.73|27.9|27.73|1
1740481180000|2025-02-25 10:59:40|27.91|27.74|27.92|27.75|27.92|27.75|27.9|27.73|4
1740481190000|2025-02-25 10:59:50|27.91|27.74|27.9|27.73|27.91|27.74|27.9|27.73|2
1740481200000|2025-02-25 11:00:00|27.89|27.72|27.89|27.72|27.89|27.72|27.89|27.72|1
1740481210000|2025-02-25 11:00:10|27.87|27.7|27.87|27.7|27.88|27.71|27.87|27.7|3
1740481220000|2025-02-25 11:00:20|27.89|27.72|27.88|27.71|27.89|27.72|27.87|27.7|3
1740481230000|2025-02-25 11:00:30|27.87|27.7|27.85|27.68|27.87|27.7|27.85|27.68|3
1740481240000|2025-02-25 11:00:40|27.84|27.67|27.87|27.7|27.87|27.7|27.84|27.67|5
1740481260000|2025-02-25 11:01:00|27.84|27.67|27.83|27.66|27.84|27.67|27.82|27.65|6
1740481270000|2025-02-25 11:01:10|27.85|27.68|27.79|27.62|27.85|27.68|27.79|27.62|6
1740481280000|2025-02-25 11:01:20|27.8|27.63|27.79|27.62|27.82|27.65|27.79|27.62|7
1740481290000|2025-02-25 11:01:30|27.78|27.61|27.82|27.65|27.82|27.65|27.78|27.61|6
1740481300000|2025-02-25 11:01:40|27.81|27.64|27.78|27.61|27.81|27.64|27.78|27.61|4
1740481310000|2025-02-25 11:01:50|27.77|27.6|27.77|27.6|27.77|27.6|27.77|27.6|1
1740481320000|2025-02-25 11:02:00|27.76|27.59|27.71|27.54|27.76|27.59|27.71|27.54|4
1740481330000|2025-02-25 11:02:10|27.72|27.55|27.73|27.56|27.73|27.56|27.71|27.54|4
1740481340000|2025-02-25 11:02:20|27.72|27.55|27.72|27.55|27.72|27.55|27.71|27.54|3
1740481350000|2025-02-25 11:02:30|27.71|27.54|27.7|27.53|27.71|27.54|27.7|27.53|2
1740481360000|2025-02-25 11:02:40|27.71|27.54|27.68|27.51|27.71|27.54|27.68|27.51|4
1740481370000|2025-02-25 11:02:50|27.69|27.52|27.68|27.51|27.69|27.52|27.68|27.51|4
1740481380000|2025-02-25 11:03:00|27.67|27.5|27.64|27.47|27.67|27.5|27.64|27.47|8
1740481390000|2025-02-25 11:03:10|27.65|27.48|27.67|27.5|27.69|27.52|27.65|27.48|6
1740481400000|2025-02-25 11:03:20|27.68|27.51|27.68|27.51|27.69|27.52|27.67|27.5|5
1740481410000|2025-02-25 11:03:30|27.69|27.52|27.74|27.57|27.75|27.58|27.69|27.52|8
1740481420000|2025-02-25 11:03:40|27.73|27.56|27.78|27.61|27.78|27.61|27.73|27.56|8
1740481430000|2025-02-25 11:03:50|27.79|27.62|27.77|27.6|27.79|27.62|27.77|27.6|3
1740481440000|2025-02-25 11:04:00|27.76|27.59|27.72|27.55|27.76|27.59|27.72|27.55|5
1740481450000|2025-02-25 11:04:10|27.71|27.54|27.7|27.53|27.72|27.55|27.69|27.52|9
1740481460000|2025-02-25 11:04:20|27.69|27.52|27.69|27.52|27.7|27.53|27.69|27.52|5
1740481470000|2025-02-25 11:04:30|27.7|27.53|27.7|27.53|27.71|27.54|27.7|27.53|3
1740481480000|2025-02-25 11:04:40|27.69|27.52|27.71|27.54|27.71|27.54|27.69|27.52|3
1740481490000|2025-02-25 11:04:50|27.72|27.55|27.74|27.57|27.75|27.58|27.71|27.54|7
1740481500000|2025-02-25 11:05:00|27.75|27.58|27.75|27.58|27.76|27.59|27.74|27.57|4
1740481510000|2025-02-25 11:05:10|27.76|27.59|27.73|27.56|27.76|27.59|27.72|27.55|6
1740481520000|2025-02-25 11:05:20|27.72|27.55|27.71|27.54|27.72|27.55|27.71|27.54|2
1740481530000|2025-02-25 11:05:30|27.7|27.53|27.69|27.52|27.7|27.53|27.69|27.52|4
1740481540000|2025-02-25 11:05:40|27.68|27.51|27.7|27.53|27.7|27.53|27.68|27.51|3
1740481550000|2025-02-25 11:05:50|27.73|27.56|27.72|27.55|27.73|27.56|27.72|27.55|2
1740481560000|2025-02-25 11:06:00|27.71|27.54|27.67|27.5|27.71|27.54|27.67|27.5|5
1740481570000|2025-02-25 11:06:10|27.66|27.49|27.66|27.49|27.66|27.49|27.65|27.48|3
1740481580000|2025-02-25 11:06:20|27.65|27.48|27.64|27.47|27.65|27.48|27.64|27.47|2
1740481600000|2025-02-25 11:06:40|27.65|27.48|27.65|27.48|27.65|27.48|27.64|27.47|3
1740481610000|2025-02-25 11:06:50|27.66|27.49|27.66|27.49|27.66|27.49|27.65|27.48|3
1740481620000|2025-02-25 11:07:00|27.68|27.51|27.68|27.51|27.69|27.52|27.67|27.5|6
1740481630000|2025-02-25 11:07:10|27.69|27.52|27.68|27.51|27.69|27.52|27.67|27.5|4
1740481640000|2025-02-25 11:07:20|27.69|27.52|27.72|27.55|27.73|27.56|27.69|27.52|5
1740481650000|2025-02-25 11:07:30|27.71|27.54|27.67|27.5|27.71|27.54|27.67|27.5|5
1740481660000|2025-02-25 11:07:40|27.68|27.51|27.69|27.52|27.69|27.52|27.68|27.51|2
1740481680000|2025-02-25 11:08:00|27.68|27.51|27.66|27.49|27.68|27.51|27.65|27.48|6
1740481690000|2025-02-25 11:08:10|27.67|27.5|27.71|27.54|27.71|27.54|27.67|27.5|4
1740481700000|2025-02-25 11:08:20|27.72|27.55|27.7|27.53|27.73|27.56|27.7|27.53|8
1740481710000|2025-02-25 11:08:30|27.69|27.52|27.69|27.52|27.69|27.52|27.68|27.51|3
1740481720000|2025-02-25 11:08:40|27.68|27.51|27.68|27.51|27.68|27.51|27.67|27.5|3
1740481730000|2025-02-25 11:08:50|27.7|27.53|27.71|27.54|27.71|27.54|27.7|27.53|2
1740481740000|2025-02-25 11:09:00|27.7|27.53|27.66|27.49|27.7|27.53|27.65|27.48|10
1740481750000|2025-02-25 11:09:10|27.67|27.5|27.72|27.55|27.72|27.55|27.67|27.5|6
1740481760000|2025-02-25 11:09:20|27.73|27.56|27.76|27.59|27.77|27.6|27.73|27.56|5
1740481770000|2025-02-25 11:09:30|27.75|27.58|27.72|27.55|27.75|27.58|27.72|27.55|4
1740481780000|2025-02-25 11:09:40|27.71|27.54|27.7|27.53|27.71|27.54|27.7|27.53|2
1740481790000|2025-02-25 11:09:50|27.69|27.52|27.68|27.51|27.7|27.53|27.67|27.5|9
1740481800000|2025-02-25 11:10:00|27.67|27.5|27.66|27.49|27.67|27.5|27.65|27.48|4
1740481810000|2025-02-25 11:10:10|27.65|27.48|27.62|27.45|27.66|27.49|27.62|27.45|5
1740481820000|2025-02-25 11:10:20|27.61|27.44|27.57|27.4|27.62|27.45|27.57|27.4|6
1740481830000|2025-02-25 11:10:30|27.55|27.38|27.55|27.38|27.55|27.38|27.55|27.38|1
1740481840000|2025-02-25 11:10:40|27.56|27.39|27.59|27.42|27.59|27.42|27.56|27.39|6
1740481850000|2025-02-25 11:10:50|27.58|27.41|27.59|27.42|27.59|27.42|27.58|27.41|2
1740481860000|2025-02-25 11:11:00|27.58|27.41|27.57|27.4|27.6|27.43|27.57|27.4|5
1740481870000|2025-02-25 11:11:10|27.59|27.42|27.58|27.41|27.6|27.43|27.57|27.4|9
1740481880000|2025-02-25 11:11:20|27.57|27.4|27.6|27.43|27.6|27.43|27.56|27.39|5
1740481890000|2025-02-25 11:11:30|27.61|27.44|27.61|27.44|27.61|27.44|27.59|27.42|7
1740481900000|2025-02-25 11:11:40|27.63|27.46|27.64|27.47|27.66|27.49|27.63|27.46|5
1740481910000|2025-02-25 11:11:50|27.63|27.46|27.63|27.46|27.64|27.47|27.62|27.45|5
1740481920000|2025-02-25 11:12:00|27.62|27.45|27.62|27.45|27.62|27.45|27.6|27.43|5
1740481930000|2025-02-25 11:12:10|27.63|27.46|27.69|27.52|27.69|27.52|27.62|27.45|11
1740481940000|2025-02-25 11:12:20|27.68|27.51|27.66|27.49|27.68|27.51|27.66|27.49|5
1740481950000|2025-02-25 11:12:30|27.64|27.47|27.65|27.48|27.65|27.48|27.64|27.47|6
1740481960000|2025-02-25 11:12:40|27.66|27.49|27.68|27.51|27.68|27.51|27.65|27.48|6
1740481970000|2025-02-25 11:12:50|27.69|27.52|27.7|27.53|27.71|27.54|27.69|27.52|5
1740481980000|2025-02-25 11:13:00|27.69|27.52|27.72|27.55|27.72|27.55|27.68|27.51|7
1740481990000|2025-02-25 11:13:10|27.71|27.54|27.69|27.52|27.71|27.54|27.69|27.52|3
1740482000000|2025-02-25 11:13:20|27.68|27.51|27.7|27.53|27.71|27.54|27.68|27.51|4
1740482010000|2025-02-25 11:13:30|27.69|27.52|27.66|27.49|27.69|27.52|27.66|27.49|4
1740482020000|2025-02-25 11:13:40|27.65|27.48|27.64|27.47|27.65|27.48|27.64|27.47|4
1740482030000|2025-02-25 11:13:50|27.63|27.46|27.63|27.46|27.63|27.46|27.63|27.46|1
1740482040000|2025-02-25 11:14:00|27.62|27.45|27.61|27.44|27.62|27.45|27.61|27.44|2
1740482050000|2025-02-25 11:14:10|27.62|27.45|27.6|27.43|27.63|27.46|27.6|27.43|7
1740482060000|2025-02-25 11:14:20|27.59|27.42|27.57|27.4|27.59|27.42|27.57|27.4|3
1740482070000|2025-02-25 11:14:30|27.58|27.41|27.58|27.41|27.59|27.42|27.57|27.4|7
1740482080000|2025-02-25 11:14:40|27.59|27.42|27.59|27.42|27.59|27.42|27.59|27.42|1
1740482090000|2025-02-25 11:14:50|27.58|27.41|27.59|27.42|27.59|27.42|27.58|27.41|2
1740482100000|2025-02-25 11:15:00|27.58|27.41|27.59|27.42|27.6|27.43|27.58|27.41|10
1740482110000|2025-02-25 11:15:10|27.58|27.41|27.55|27.38|27.58|27.41|27.55|27.38|4
1740482120000|2025-02-25 11:15:20|27.54|27.37|27.54|27.37|27.54|27.37|27.54|27.37|1
1740482130000|2025-02-25 11:15:30|27.53|27.36|27.54|27.37|27.56|27.39|27.53|27.36|6
1740482140000|2025-02-25 11:15:40|27.53|27.36|27.53|27.36|27.54|27.37|27.52|27.35|5
1740482150000|2025-02-25 11:15:50|27.52|27.35|27.51|27.34|27.52|27.35|27.5|27.33|4
1740482160000|2025-02-25 11:16:00|27.52|27.35|27.5|27.33|27.52|27.35|27.5|27.33|3
1740482170000|2025-02-25 11:16:10|27.49|27.32|27.52|27.35|27.52|27.35|27.49|27.32|7
1740482180000|2025-02-25 11:16:20|27.51|27.34|27.49|27.32|27.51|27.34|27.49|27.32|3
1740482190000|2025-02-25 11:16:30|27.48|27.31|27.47|27.3|27.48|27.31|27.47|27.3|2
1740482200000|2025-02-25 11:16:40|27.44|27.27|27.46|27.29|27.47|27.3|27.44|27.27|5
1740482210000|2025-02-25 11:16:50|27.47|27.3|27.45|27.28|27.48|27.31|27.45|27.28|7
1740482220000|2025-02-25 11:17:00|27.46|27.29|27.46|27.29|27.47|27.3|27.45|27.28|7
1740482230000|2025-02-25 11:17:10|27.45|27.28|27.46|27.29|27.46|27.29|27.44|27.27|5
1740482240000|2025-02-25 11:17:20|27.45|27.28|27.46|27.29|27.46|27.29|27.45|27.28|6
1740482250000|2025-02-25 11:17:30|27.47|27.3|27.44|27.27|27.47|27.3|27.44|27.27|6
1740482260000|2025-02-25 11:17:40|27.43|27.26|27.44|27.27|27.46|27.29|27.43|27.26|10
1740482270000|2025-02-25 11:17:50|27.43|27.26|27.43|27.26|27.43|27.26|27.42|27.25|3
1740482290000|2025-02-25 11:18:10|27.45|27.28|27.49|27.32|27.49|27.32|27.45|27.28|6
1740482300000|2025-02-25 11:18:20|27.5|27.33|27.49|27.32|27.52|27.35|27.49|27.32|5
1740482310000|2025-02-25 11:18:30|27.47|27.3|27.44|27.27|27.48|27.31|27.44|27.27|6
1740482320000|2025-02-25 11:18:40|27.43|27.26|27.44|27.27|27.44|27.27|27.43|27.26|2
1740482330000|2025-02-25 11:18:50|27.45|27.28|27.46|27.29|27.46|27.29|27.45|27.28|2
1740482340000|2025-02-25 11:19:00|27.47|27.3|27.45|27.28|27.48|27.31|27.45|27.28|7
1740482350000|2025-02-25 11:19:10|27.44|27.27|27.43|27.26|27.45|27.28|27.43|27.26|4
1740482360000|2025-02-25 11:19:20|27.42|27.25|27.43|27.26|27.43|27.26|27.41|27.24|6
1740482370000|2025-02-25 11:19:30|27.42|27.25|27.42|27.25|27.42|27.25|27.42|27.25|1
1740482380000|2025-02-25 11:19:40|27.41|27.24|27.4|27.23|27.42|27.25|27.4|27.23|4
1740482390000|2025-02-25 11:19:50|27.41|27.24|27.41|27.24|27.43|27.26|27.4|27.23|6
1740482400000|2025-02-25 11:20:00|27.42|27.25|27.37|27.2|27.44|27.27|27.37|27.2|15
1740482410000|2025-02-25 11:20:10|27.38|27.21|27.37|27.2|27.41|27.24|27.37|27.2|9
1740482420000|2025-02-25 11:20:20|27.38|27.21|27.37|27.2|27.4|27.23|27.37|27.2|6
1740482430000|2025-02-25 11:20:30|27.38|27.21|27.36|27.19|27.39|27.22|27.36|27.19|9
1740482440000|2025-02-25 11:20:40|27.37|27.2|27.39|27.22|27.39|27.22|27.36|27.19|7
1740482450000|2025-02-25 11:20:50|27.38|27.21|27.37|27.2|27.4|27.23|27.37|27.2|7
1740482460000|2025-02-25 11:21:00|27.38|27.21|27.36|27.19|27.39|27.22|27.36|27.19|5
1740482470000|2025-02-25 11:21:10|27.35|27.18|27.35|27.18|27.35|27.18|27.35|27.18|1
1740482480000|2025-02-25 11:21:20|27.34|27.17|27.33|27.16|27.34|27.17|27.33|27.16|2
1740482490000|2025-02-25 11:21:30|27.36|27.19|27.35|27.18|27.36|27.19|27.34|27.17|4
1740482500000|2025-02-25 11:21:40|27.34|27.17|27.36|27.19|27.36|27.19|27.34|27.17|3
1740482510000|2025-02-25 11:21:50|27.4|27.23|27.37|27.2|27.4|27.23|27.37|27.2|6
1740482520000|2025-02-25 11:22:00|27.38|27.21|27.41|27.24|27.41|27.24|27.37|27.2|9
1740482530000|2025-02-25 11:22:10|27.4|27.23|27.42|27.25|27.42|27.25|27.4|27.23|3
1740482540000|2025-02-25 11:22:20|27.41|27.24|27.4|27.23|27.41|27.24|27.39|27.22|9
1740482550000|2025-02-25 11:22:30|27.39|27.22|27.36|27.19|27.39|27.22|27.36|27.19|4
1740482560000|2025-02-25 11:22:40|27.37|27.2|27.38|27.21|27.39|27.22|27.37|27.2|4
1740482570000|2025-02-25 11:22:50|27.37|27.2|27.33|27.16|27.37|27.2|27.33|27.16|5
1740482580000|2025-02-25 11:23:00|27.32|27.15|27.33|27.16|27.33|27.16|27.32|27.15|2
1740482590000|2025-02-25 11:23:10|27.32|27.15|27.28|27.11|27.32|27.15|27.28|27.11|3
1740482600000|2025-02-25 11:23:20|27.27|27.1|27.27|27.1|27.28|27.11|27.27|27.1|3
1740482610000|2025-02-25 11:23:30|27.28|27.11|27.3|27.13|27.31|27.14|27.28|27.11|9
1740482620000|2025-02-25 11:23:40|27.29|27.12|27.3|27.13|27.31|27.14|27.28|27.11|9
1740482630000|2025-02-25 11:23:50|27.31|27.14|27.3|27.13|27.31|27.14|27.29|27.12|6
1740482640000|2025-02-25 11:24:00|27.31|27.14|27.33|27.16|27.34|27.17|27.31|27.14|6
1740482650000|2025-02-25 11:24:10|27.32|27.15|27.32|27.15|27.32|27.15|27.3|27.13|7
1740482660000|2025-02-25 11:24:20|27.31|27.14|27.3|27.13|27.32|27.15|27.3|27.13|6
1740482680000|2025-02-25 11:24:40|27.31|27.14|27.29|27.12|27.31|27.14|27.29|27.12|3
1740482690000|2025-02-25 11:24:50|27.28|27.11|27.28|27.11|27.3|27.13|27.28|27.11|8
1740482700000|2025-02-25 11:25:00|27.3|27.13|27.27|27.1|27.3|27.13|27.27|27.1|7
1740482710000|2025-02-25 11:25:10|27.29|27.12|27.29|27.12|27.29|27.12|27.27|27.1|5
1740482720000|2025-02-25 11:25:20|27.31|27.14|27.35|27.18|27.35|27.18|27.3|27.13|12
1740482730000|2025-02-25 11:25:30|27.34|27.17|27.33|27.16|27.34|27.17|27.32|27.15|7
1740482740000|2025-02-25 11:25:40|27.32|27.15|27.3|27.13|27.32|27.15|27.29|27.12|6
1740482750000|2025-02-25 11:25:50|27.31|27.14|27.3|27.13|27.31|27.14|27.3|27.13|2
1740482760000|2025-02-25 11:26:00|27.32|27.15|27.29|27.12|27.32|27.15|27.29|27.12|4
1740482770000|2025-02-25 11:26:10|27.3|27.13|27.31|27.14|27.32|27.15|27.3|27.13|10
1740482780000|2025-02-25 11:26:20|27.29|27.12|27.3|27.13|27.3|27.13|27.28|27.11|4
1740482790000|2025-02-25 11:26:30|27.29|27.12|27.32|27.15|27.33|27.16|27.29|27.12|7
1740482800000|2025-02-25 11:26:40|27.33|27.16|27.33|27.16|27.33|27.16|27.31|27.14|4
1740482810000|2025-02-25 11:26:50|27.34|27.17|27.34|27.17|27.35|27.18|27.33|27.16|5
1740482820000|2025-02-25 11:27:00|27.35|27.18|27.37|27.2|27.38|27.21|27.35|27.18|5
1740482830000|2025-02-25 11:27:10|27.38|27.21|27.38|27.21|27.38|27.21|27.37|27.2|5
1740482840000|2025-02-25 11:27:20|27.39|27.22|27.42|27.25|27.42|27.25|27.39|27.22|6
1740482850000|2025-02-25 11:27:30|27.41|27.24|27.38|27.21|27.41|27.24|27.37|27.2|6
1740482870000|2025-02-25 11:27:50|27.34|27.17|27.32|27.15|27.34|27.17|27.32|27.15|2
1740482880000|2025-02-25 11:28:00|27.31|27.14|27.3|27.13|27.31|27.14|27.3|27.13|4
1740482890000|2025-02-25 11:28:10|27.29|27.12|27.3|27.13|27.31|27.14|27.28|27.11|8
1740482900000|2025-02-25 11:28:20|27.29|27.12|27.29|27.12|27.3|27.13|27.28|27.11|16
1740482910000|2025-02-25 11:28:30|27.28|27.11|27.28|27.11|27.29|27.12|27.27|27.1|11
1740482920000|2025-02-25 11:28:40|27.27|27.1|27.29|27.12|27.3|27.13|27.27|27.1|13
1740482930000|2025-02-25 11:28:50|27.3|27.13|27.32|27.15|27.33|27.16|27.29|27.12|9
1740482940000|2025-02-25 11:29:00|27.31|27.14|27.27|27.1|27.31|27.14|27.27|27.1|9
1740482950000|2025-02-25 11:29:10|27.28|27.11|27.3|27.13|27.3|27.13|27.27|27.1|9
1740482960000|2025-02-25 11:29:20|27.28|27.11|27.28|27.11|27.3|27.13|27.27|27.1|12
1740482970000|2025-02-25 11:29:30|27.27|27.1|27.26|27.09|27.29|27.12|27.24|27.07|16
1740482980000|2025-02-25 11:29:40|27.24|27.07|27.27|27.1|27.27|27.1|27.23|27.06|8
1740482990000|2025-02-25 11:29:50|27.28|27.11|27.28|27.11|27.29|27.12|27.27|27.1|8
1740483000000|2025-02-25 11:30:00|27.27|27.1|27.32|27.15|27.32|27.15|27.27|27.1|19
1740483010000|2025-02-25 11:30:10|27.31|27.14|27.37|27.2|27.39|27.22|27.31|27.14|12
1740483020000|2025-02-25 11:30:20|27.36|27.19|27.36|27.19|27.39|27.22|27.35|27.18|11
1740483030000|2025-02-25 11:30:30|27.37|27.2|27.42|27.25|27.43|27.26|27.37|27.2|17
1740483040000|2025-02-25 11:30:40|27.41|27.24|27.42|27.25|27.43|27.26|27.4|27.23|12
1740483050000|2025-02-25 11:30:50|27.41|27.24|27.42|27.25|27.42|27.25|27.4|27.23|10
1740483060000|2025-02-25 11:31:00|27.43|27.26|27.43|27.26|27.45|27.28|27.4|27.23|12
1740483070000|2025-02-25 11:31:10|27.44|27.27|27.45|27.28|27.45|27.28|27.42|27.25|9
1740483080000|2025-02-25 11:31:20|27.44|27.27|27.43|27.26|27.44|27.27|27.41|27.24|10
1740483090000|2025-02-25 11:31:30|27.42|27.25|27.4|27.23|27.46|27.29|27.4|27.23|11
1740483100000|2025-02-25 11:31:40|27.41|27.24|27.44|27.27|27.44|27.27|27.41|27.24|10
1740483110000|2025-02-25 11:31:50|27.43|27.26|27.43|27.26|27.44|27.27|27.42|27.25|9
1740483120000|2025-02-25 11:32:00|27.42|27.25|27.37|27.2|27.43|27.26|27.37|27.2|17
1740483130000|2025-02-25 11:32:10|27.36|27.19|27.37|27.2|27.38|27.21|27.35|27.18|11
1740483140000|2025-02-25 11:32:20|27.38|27.21|27.42|27.25|27.42|27.25|27.38|27.21|10
1740483150000|2025-02-25 11:32:30|27.41|27.24|27.4|27.23|27.43|27.26|27.39|27.22|10
1740483160000|2025-02-25 11:32:40|27.41|27.24|27.47|27.3|27.48|27.31|27.41|27.24|11
1740483170000|2025-02-25 11:32:50|27.46|27.29|27.44|27.27|27.47|27.3|27.43|27.26|10
1740483180000|2025-02-25 11:33:00|27.42|27.25|27.4|27.23|27.42|27.25|27.4|27.23|12
1740483190000|2025-02-25 11:33:10|27.39|27.22|27.39|27.22|27.42|27.25|27.39|27.22|11
1740483200000|2025-02-25 11:33:20|27.38|27.21|27.35|27.18|27.38|27.21|27.34|27.17|10
1740483210000|2025-02-25 11:33:30|27.36|27.19|27.36|27.19|27.37|27.2|27.34|27.17|6
1740483220000|2025-02-25 11:33:40|27.35|27.18|27.34|27.17|27.36|27.19|27.34|27.17|8
1740483230000|2025-02-25 11:33:50|27.35|27.18|27.38|27.21|27.4|27.23|27.35|27.18|12
1740483240000|2025-02-25 11:34:00|27.37|27.2|27.37|27.2|27.38|27.21|27.36|27.19|11
1740483250000|2025-02-25 11:34:10|27.38|27.21|27.38|27.21|27.41|27.24|27.38|27.21|10
1740483260000|2025-02-25 11:34:20|27.39|27.22|27.42|27.25|27.42|27.25|27.39|27.22|8
1740483270000|2025-02-25 11:34:30|27.44|27.27|27.44|27.27|27.45|27.28|27.43|27.26|7
1740483280000|2025-02-25 11:34:40|27.45|27.28|27.46|27.29|27.46|27.29|27.45|27.28|2
1740483290000|2025-02-25 11:34:50|27.47|27.3|27.47|27.3|27.47|27.3|27.47|27.3|1
1740483300000|2025-02-25 11:35:00|27.48|27.31|27.52|27.35|27.53|27.36|27.47|27.3|14
1740483310000|2025-02-25 11:35:10|27.51|27.34|27.51|27.34|27.52|27.35|27.47|27.3|10
1740483320000|2025-02-25 11:35:20|27.52|27.35|27.49|27.32|27.53|27.36|27.49|27.32|14
1740483330000|2025-02-25 11:35:30|27.51|27.34|27.47|27.3|27.52|27.35|27.47|27.3|11
1740483340000|2025-02-25 11:35:40|27.46|27.29|27.43|27.26|27.46|27.29|27.43|27.26|8
1740483350000|2025-02-25 11:35:50|27.42|27.25|27.42|27.25|27.43|27.26|27.41|27.24|9
1740483360000|2025-02-25 11:36:00|27.43|27.26|27.49|27.32|27.49|27.32|27.41|27.24|12
1740483370000|2025-02-25 11:36:10|27.48|27.31|27.51|27.34|27.52|27.35|27.47|27.3|15
1740483380000|2025-02-25 11:36:20|27.52|27.35|27.52|27.35|27.53|27.36|27.5|27.33|10
1740483390000|2025-02-25 11:36:30|27.51|27.34|27.55|27.38|27.55|27.38|27.51|27.34|15
1740483400000|2025-02-25 11:36:40|27.54|27.37|27.55|27.38|27.57|27.4|27.54|27.37|10
1740483410000|2025-02-25 11:36:50|27.56|27.39|27.55|27.38|27.57|27.4|27.53|27.36|10
1740483420000|2025-02-25 11:37:00|27.56|27.39|27.52|27.35|27.56|27.39|27.5|27.33|13
1740483430000|2025-02-25 11:37:10|27.53|27.36|27.53|27.36|27.53|27.36|27.51|27.34|11
1740483440000|2025-02-25 11:37:20|27.54|27.37|27.48|27.31|27.54|27.37|27.48|27.31|10
1740483450000|2025-02-25 11:37:30|27.46|27.29|27.53|27.36|27.53|27.36|27.46|27.29|16
1740483460000|2025-02-25 11:37:40|27.54|27.37|27.56|27.39|27.56|27.39|27.53|27.36|5
1740483470000|2025-02-25 11:37:50|27.57|27.4|27.58|27.41|27.59|27.42|27.56|27.39|13
1740483490000|2025-02-25 11:38:10|27.59|27.42|27.63|27.46|27.63|27.46|27.59|27.42|5
1740483500000|2025-02-25 11:38:20|27.62|27.45|27.65|27.48|27.65|27.48|27.61|27.44|15
1740483510000|2025-02-25 11:38:30|27.64|27.47|27.66|27.49|27.66|27.49|27.63|27.46|11
1740483520000|2025-02-25 11:38:40|27.67|27.5|27.68|27.51|27.69|27.52|27.67|27.5|9
1740483530000|2025-02-25 11:38:50|27.69|27.52|27.67|27.5|27.69|27.52|27.67|27.5|6
1740483540000|2025-02-25 11:39:00|27.68|27.51|27.67|27.5|27.69|27.52|27.66|27.49|10
1740483550000|2025-02-25 11:39:10|27.66|27.49|27.65|27.48|27.69|27.52|27.65|27.48|10
1740483560000|2025-02-25 11:39:20|27.66|27.49|27.68|27.51|27.68|27.51|27.66|27.49|9
1740483570000|2025-02-25 11:39:30|27.69|27.52|27.7|27.53|27.7|27.53|27.69|27.52|2
1740483580000|2025-02-25 11:39:40|27.71|27.54|27.74|27.57|27.75|27.58|27.71|27.54|7
1740483590000|2025-02-25 11:39:50|27.73|27.56|27.77|27.6|27.77|27.6|27.73|27.56|15
1740483600000|2025-02-25 11:40:00|27.78|27.61|27.82|27.65|27.84|27.67|27.78|27.61|14
1740483610000|2025-02-25 11:40:10|27.81|27.64|27.85|27.68|27.85|27.68|27.8|27.63|7
1740483620000|2025-02-25 11:40:20|27.83|27.66|27.95|27.78|27.95|27.78|27.83|27.66|13
1740483630000|2025-02-25 11:40:30|27.94|27.77|27.89|27.72|27.94|27.77|27.88|27.71|15
1740483640000|2025-02-25 11:40:40|27.88|27.71|27.88|27.71|27.92|27.75|27.87|27.7|17
1740483650000|2025-02-25 11:40:50|27.87|27.7|27.89|27.72|27.9|27.73|27.86|27.69|7
1740483660000|2025-02-25 11:41:00|27.9|27.73|27.94|27.77|27.94|27.77|27.87|27.7|11
1740483670000|2025-02-25 11:41:10|27.93|27.76|27.93|27.76|27.94|27.77|27.9|27.73|10
1740483680000|2025-02-25 11:41:20|27.94|27.77|27.95|27.78|27.95|27.78|27.92|27.75|13
1740483690000|2025-02-25 11:41:30|27.94|27.77|27.9|27.73|27.95|27.78|27.89|27.72|13
1740483700000|2025-02-25 11:41:40|27.91|27.74|27.89|27.72|27.92|27.75|27.88|27.71|11
1740483710000|2025-02-25 11:41:50|27.9|27.73|27.95|27.78|27.95|27.78|27.9|27.73|10
1740483720000|2025-02-25 11:42:00|27.94|27.77|27.94|27.77|27.96|27.79|27.91|27.74|18
1740483730000|2025-02-25 11:42:10|27.93|27.76|27.98|27.81|27.98|27.81|27.93|27.76|13
1740483740000|2025-02-25 11:42:20|28|27.83|27.96|27.79|28|27.83|27.94|27.77|8
1740483750000|2025-02-25 11:42:30|27.97|27.8|27.96|27.79|27.98|27.81|27.96|27.79|6
1740483760000|2025-02-25 11:42:40|27.95|27.78|27.96|27.79|27.98|27.81|27.94|27.77|14
1740483770000|2025-02-25 11:42:50|27.95|27.78|27.93|27.76|27.95|27.78|27.92|27.75|8
1740483780000|2025-02-25 11:43:00|27.92|27.75|27.92|27.75|27.94|27.77|27.92|27.75|12
1740483790000|2025-02-25 11:43:10|27.94|27.77|27.95|27.78|27.96|27.79|27.92|27.75|10
1740483800000|2025-02-25 11:43:20|27.94|27.77|27.97|27.8|27.97|27.8|27.94|27.77|10
1740483810000|2025-02-25 11:43:30|27.96|27.79|28|27.83|28|27.83|27.95|27.78|17
1740483820000|2025-02-25 11:43:40|27.98|27.81|27.99|27.82|27.99|27.82|27.97|27.8|7
1740483830000|2025-02-25 11:43:50|28|27.83|28|27.83|28|27.83|27.97|27.8|9
1740483840000|2025-02-25 11:44:00|28.01|27.84|28.01|27.84|28.03|27.86|27.99|27.82|11
1740483850000|2025-02-25 11:44:10|28|27.83|28|27.83|28.02|27.85|28|27.83|7
1740483860000|2025-02-25 11:44:20|27.99|27.82|27.99|27.82|28.01|27.84|27.99|27.82|9
1740483870000|2025-02-25 11:44:30|27.98|27.81|28.04|27.87|28.05|27.88|27.98|27.81|9
1740483880000|2025-02-25 11:44:40|28.03|27.86|28.03|27.86|28.05|27.88|28.03|27.86|11
1740483890000|2025-02-25 11:44:50|28.04|27.87|28.03|27.86|28.04|27.87|28.02|27.85|8
1740483900000|2025-02-25 11:45:00|28.04|27.87|28.03|27.86|28.05|27.88|28.03|27.86|7
1740483910000|2025-02-25 11:45:10|28.02|27.85|28.01|27.84|28.05|27.88|28.01|27.84|11
1740483930000|2025-02-25 11:45:30|28.02|27.85|28.05|27.88|28.05|27.88|28.02|27.85|6
1740483940000|2025-02-25 11:45:40|28.04|27.87|28.05|27.88|28.06|27.89|28.03|27.86|10
1740483950000|2025-02-25 11:45:50|28.06|27.89|28.07|27.9|28.07|27.9|28.06|27.89|2
1740483960000|2025-02-25 11:46:00|28.06|27.89|28.1|27.93|28.1|27.93|28.04|27.87|7
1740483970000|2025-02-25 11:46:10|28.11|27.94|28.11|27.94|28.13|27.96|28.11|27.94|11
1740483980000|2025-02-25 11:46:20|28.1|27.93|28.08|27.91|28.13|27.96|28.08|27.91|8
1740483990000|2025-02-25 11:46:30|28.07|27.9|28.1|27.93|28.1|27.93|28.05|27.88|11
1740484000000|2025-02-25 11:46:40|28.12|27.95|28.11|27.94|28.12|27.95|28.1|27.93|9
1740484010000|2025-02-25 11:46:50|28.12|27.95|28.11|27.94|28.12|27.95|28.09|27.92|10
1740484020000|2025-02-25 11:47:00|28.1|27.93|28.13|27.96|28.14|27.97|28.09|27.92|14
1740484030000|2025-02-25 11:47:10|28.12|27.95|28.11|27.94|28.13|27.96|28.11|27.94|10
1740484040000|2025-02-25 11:47:20|28.1|27.93|28.16|27.99|28.17|28|28.09|27.92|10
1740484050000|2025-02-25 11:47:30|28.15|27.98|28.15|27.98|28.17|28|28.14|27.97|9
1740484060000|2025-02-25 11:47:40|28.16|27.99|28.17|28|28.17|28|28.14|27.97|8
1740484070000|2025-02-25 11:47:50|28.15|27.98|28.17|28|28.18|28.01|28.15|27.98|12
1740484080000|2025-02-25 11:48:00|28.19|28.02|28.17|28|28.2|28.03|28.17|28|13
1740484090000|2025-02-25 11:48:10|28.18|28.01|28.19|28.02|28.2|28.03|28.17|28|10
1740484100000|2025-02-25 11:48:20|28.2|28.03|28.21|28.04|28.22|28.05|28.19|28.02|13
1740484110000|2025-02-25 11:48:30|28.22|28.05|28.28|28.11|28.28|28.11|28.22|28.05|7
1740484120000|2025-02-25 11:48:40|28.27|28.1|28.34|28.17|28.34|28.17|28.25|28.08|15
1740484130000|2025-02-25 11:48:50|28.35|28.18|28.37|28.2|28.39|28.22|28.34|28.17|7
1740484140000|2025-02-25 11:49:00|28.38|28.21|28.34|28.17|28.38|28.21|28.34|28.17|11
1740484150000|2025-02-25 11:49:10|28.33|28.16|28.31|28.14|28.34|28.17|28.31|28.14|9
1740484160000|2025-02-25 11:49:20|28.32|28.15|28.35|28.18|28.35|28.18|28.3|28.13|11
1740484170000|2025-02-25 11:49:30|28.34|28.17|28.39|28.22|28.39|28.22|28.32|28.15|11
1740484180000|2025-02-25 11:49:40|28.37|28.2|28.34|28.17|28.38|28.21|28.34|28.17|6
1740484190000|2025-02-25 11:49:50|28.33|28.16|28.35|28.18|28.37|28.2|28.33|28.16|11
1740484200000|2025-02-25 11:50:00|28.36|28.19|28.37|28.2|28.39|28.22|28.34|28.17|12
1740484210000|2025-02-25 11:50:10|28.38|28.21|28.31|28.14|28.38|28.21|28.31|28.14|18
1740484220000|2025-02-25 11:50:20|28.3|28.13|28.3|28.13|28.32|28.15|28.28|28.11|11
1740484230000|2025-02-25 11:50:30|28.31|28.14|28.37|28.2|28.39|28.22|28.3|28.13|16
1740484240000|2025-02-25 11:50:40|28.38|28.21|28.37|28.2|28.38|28.21|28.34|28.17|10
1740484250000|2025-02-25 11:50:50|28.36|28.19|28.39|28.22|28.4|28.23|28.36|28.19|8
1740484260000|2025-02-25 11:51:00|28.38|28.21|28.37|28.2|28.39|28.22|28.36|28.19|9
1740484270000|2025-02-25 11:51:10|28.36|28.19|28.41|28.24|28.41|28.24|28.34|28.17|10
1740484280000|2025-02-25 11:51:20|28.4|28.23|28.42|28.25|28.45|28.28|28.4|28.23|10
1740484290000|2025-02-25 11:51:30|28.41|28.24|28.4|28.23|28.42|28.25|28.39|28.22|15
1740484300000|2025-02-25 11:51:40|28.39|28.22|28.37|28.2|28.39|28.22|28.37|28.2|3
1740484310000|2025-02-25 11:51:50|28.39|28.22|28.4|28.23|28.4|28.23|28.39|28.22|2
1740484320000|2025-02-25 11:52:00|28.41|28.24|28.36|28.19|28.43|28.26|28.35|28.18|12
1740484330000|2025-02-25 11:52:10|28.35|28.18|28.41|28.24|28.41|28.24|28.35|28.18|13
1740484340000|2025-02-25 11:52:20|28.4|28.23|28.39|28.22|28.41|28.24|28.37|28.2|10
1740484350000|2025-02-25 11:52:30|28.37|28.2|28.39|28.22|28.41|28.24|28.37|28.2|9
1740484360000|2025-02-25 11:52:40|28.38|28.21|28.41|28.24|28.43|28.26|28.38|28.21|11
1740484370000|2025-02-25 11:52:50|28.4|28.23|28.42|28.25|28.44|28.27|28.38|28.21|12
1740484380000|2025-02-25 11:53:00|28.43|28.26|28.48|28.31|28.49|28.32|28.4|28.23|12
1740484390000|2025-02-25 11:53:10|28.47|28.3|28.5|28.33|28.5|28.33|28.45|28.28|8
1740484400000|2025-02-25 11:53:20|28.52|28.35|28.55|28.38|28.57|28.4|28.51|28.34|7
1740484410000|2025-02-25 11:53:30|28.57|28.4|28.57|28.4|28.57|28.4|28.54|28.37|8
1740484420000|2025-02-25 11:53:40|28.56|28.39|28.58|28.41|28.58|28.41|28.55|28.38|9
1740484430000|2025-02-25 11:53:50|28.59|28.42|28.61|28.44|28.61|28.44|28.59|28.42|11
1740484440000|2025-02-25 11:54:00|28.62|28.45|28.58|28.41|28.62|28.45|28.55|28.38|13
1740484450000|2025-02-25 11:54:10|28.59|28.42|28.58|28.41|28.61|28.44|28.58|28.41|6
1740484460000|2025-02-25 11:54:20|28.59|28.42|28.6|28.43|28.6|28.43|28.58|28.41|12
1740484470000|2025-02-25 11:54:30|28.61|28.44|28.61|28.44|28.62|28.45|28.6|28.43|8
1740484480000|2025-02-25 11:54:40|28.62|28.45|28.63|28.46|28.63|28.46|28.61|28.44|12
1740484490000|2025-02-25 11:54:50|28.62|28.45|28.62|28.45|28.63|28.46|28.62|28.45|5
1740484500000|2025-02-25 11:55:00|28.63|28.46|28.64|28.47|28.65|28.48|28.63|28.46|5
1740484510000|2025-02-25 11:55:10|28.65|28.48|28.7|28.53|28.7|28.53|28.65|28.48|4
1740484520000|2025-02-25 11:55:20|28.68|28.51|28.68|28.51|28.68|28.51|28.67|28.5|5
1740484530000|2025-02-25 11:55:30|28.69|28.52|28.72|28.55|28.72|28.55|28.69|28.52|3
1740484540000|2025-02-25 11:55:40|28.71|28.54|28.73|28.56|28.75|28.58|28.71|28.54|7
1740484560000|2025-02-25 11:56:00|28.72|28.55|28.68|28.51|28.72|28.55|28.67|28.5|9
1740484570000|2025-02-25 11:56:10|28.69|28.52|28.65|28.48|28.69|28.52|28.65|28.48|5
1740484580000|2025-02-25 11:56:20|28.66|28.49|28.66|28.49|28.66|28.49|28.65|28.48|3
1740484590000|2025-02-25 11:56:30|28.68|28.51|28.72|28.55|28.74|28.57|28.68|28.51|10
1740484600000|2025-02-25 11:56:40|28.73|28.56|28.73|28.56|28.73|28.56|28.73|28.56|1
1740484610000|2025-02-25 11:56:50|28.74|28.57|28.75|28.58|28.75|28.58|28.73|28.56|4
1740484620000|2025-02-25 11:57:00|28.76|28.59|28.76|28.59|28.79|28.62|28.76|28.59|9
1740484630000|2025-02-25 11:57:10|28.77|28.6|28.77|28.6|28.8|28.63|28.77|28.6|5
1740484640000|2025-02-25 11:57:20|28.76|28.59|28.78|28.61|28.79|28.62|28.75|28.58|7
1740484650000|2025-02-25 11:57:30|28.79|28.62|28.79|28.62|28.79|28.62|28.79|28.62|1
1740484660000|2025-02-25 11:57:40|28.78|28.61|28.8|28.63|28.8|28.63|28.77|28.6|5
1740484680000|2025-02-25 11:58:00|28.81|28.64|28.81|28.64|28.83|28.66|28.8|28.63|6
1740484690000|2025-02-25 11:58:10|28.8|28.63|28.77|28.6|28.8|28.63|28.77|28.6|3
1740484700000|2025-02-25 11:58:20|28.76|28.59|28.71|28.54|28.76|28.59|28.71|28.54|6
1740484710000|2025-02-25 11:58:30|28.72|28.55|28.75|28.58|28.76|28.59|28.72|28.55|5
1740484720000|2025-02-25 11:58:40|28.74|28.57|28.77|28.6|28.77|28.6|28.71|28.54|8
1740484730000|2025-02-25 11:58:50|28.76|28.59|28.73|28.56|28.76|28.59|28.72|28.55|5
1740484740000|2025-02-25 11:59:00|28.72|28.55|28.68|28.51|28.73|28.56|28.67|28.5|9
1740484750000|2025-02-25 11:59:10|28.69|28.52|28.69|28.52|28.71|28.54|28.69|28.52|4
1740484760000|2025-02-25 11:59:20|28.68|28.51|28.67|28.5|28.68|28.51|28.67|28.5|2
1740484780000|2025-02-25 11:59:40|28.66|28.49|28.65|28.48|28.67|28.5|28.65|28.48|4
1740484790000|2025-02-25 11:59:50|28.66|28.49|28.68|28.51|28.68|28.51|28.66|28.49|3
1740484800000|2025-02-25 12:00:00|28.69|28.52|28.65|28.48|28.7|28.53|28.65|28.48|10
1740484810000|2025-02-25 12:00:10|28.64|28.47|28.59|28.42|28.64|28.47|28.59|28.42|8
1740484820000|2025-02-25 12:00:20|28.58|28.41|28.55|28.38|28.58|28.41|28.54|28.37|6
1740484830000|2025-02-25 12:00:30|28.56|28.39|28.52|28.35|28.56|28.39|28.52|28.35|7
1740484840000|2025-02-25 12:00:40|28.53|28.36|28.54|28.37|28.55|28.38|28.52|28.35|8
1740484850000|2025-02-25 12:00:50|28.55|28.38|28.58|28.41|28.58|28.41|28.55|28.38|6
1740484860000|2025-02-25 12:01:00|28.56|28.39|28.56|28.39|28.61|28.44|28.56|28.39|8
1740484870000|2025-02-25 12:01:10|28.54|28.37|28.49|28.32|28.54|28.37|28.49|28.32|5
1740484880000|2025-02-25 12:01:20|28.5|28.33|28.49|28.32|28.5|28.33|28.48|28.31|4
1740484890000|2025-02-25 12:01:30|28.48|28.31|28.46|28.29|28.48|28.31|28.46|28.29|3
1740484900000|2025-02-25 12:01:40|28.45|28.28|28.46|28.29|28.46|28.29|28.43|28.26|9
1740484910000|2025-02-25 12:01:50|28.45|28.28|28.47|28.3|28.47|28.3|28.45|28.28|10
1740484920000|2025-02-25 12:02:00|28.51|28.34|28.46|28.29|28.52|28.35|28.46|28.29|7
1740484930000|2025-02-25 12:02:10|28.45|28.28|28.43|28.26|28.45|28.28|28.43|28.26|5
1740484940000|2025-02-25 12:02:20|28.45|28.28|28.41|28.24|28.45|28.28|28.41|28.24|9
1740484950000|2025-02-25 12:02:30|28.4|28.23|28.47|28.3|28.48|28.31|28.4|28.23|10
1740484960000|2025-02-25 12:02:40|28.46|28.29|28.47|28.3|28.48|28.31|28.43|28.26|9
1740484970000|2025-02-25 12:02:50|28.46|28.29|28.46|28.29|28.46|28.29|28.46|28.29|1
1740484990000|2025-02-25 12:03:10|28.43|28.26|28.4|28.23|28.43|28.26|28.4|28.23|4
1740485000000|2025-02-25 12:03:20|28.39|28.22|28.39|28.22|28.41|28.24|28.39|28.22|3
1740485010000|2025-02-25 12:03:30|28.4|28.23|28.44|28.27|28.44|28.27|28.39|28.22|7
1740485020000|2025-02-25 12:03:40|28.42|28.25|28.38|28.21|28.42|28.25|28.38|28.21|5
1740485030000|2025-02-25 12:03:50|28.39|28.22|28.42|28.25|28.43|28.26|28.39|28.22|7
1740485040000|2025-02-25 12:04:00|28.43|28.26|28.44|28.27|28.45|28.28|28.43|28.26|6
1740485050000|2025-02-25 12:04:10|28.43|28.26|28.45|28.28|28.46|28.29|28.43|28.26|6
1740485060000|2025-02-25 12:04:20|28.44|28.27|28.43|28.26|28.44|28.27|28.42|28.25|4
1740485070000|2025-02-25 12:04:30|28.42|28.25|28.41|28.24|28.43|28.26|28.41|28.24|4
1740485080000|2025-02-25 12:04:40|28.42|28.25|28.39|28.22|28.42|28.25|28.39|28.22|4
1740485090000|2025-02-25 12:04:50|28.38|28.21|28.4|28.23|28.41|28.24|28.38|28.21|6
1740485100000|2025-02-25 12:05:00|28.41|28.24|28.42|28.25|28.43|28.26|28.41|28.24|6
1740485110000|2025-02-25 12:05:10|28.41|28.24|28.41|28.24|28.45|28.28|28.41|28.24|9
1740485120000|2025-02-25 12:05:20|28.42|28.25|28.44|28.27|28.44|28.27|28.42|28.25|6
1740485130000|2025-02-25 12:05:30|28.45|28.28|28.45|28.28|28.45|28.28|28.44|28.27|5
1740485140000|2025-02-25 12:05:40|28.46|28.29|28.48|28.31|28.51|28.34|28.46|28.29|7
1740485150000|2025-02-25 12:05:50|28.49|28.32|28.49|28.32|28.5|28.33|28.49|28.32|3
1740485160000|2025-02-25 12:06:00|28.5|28.33|28.46|28.29|28.51|28.34|28.46|28.29|9
1740485180000|2025-02-25 12:06:20|28.47|28.3|28.47|28.3|28.47|28.3|28.47|28.3|1
1740485190000|2025-02-25 12:06:30|28.49|28.32|28.52|28.35|28.53|28.36|28.48|28.31|12
1740485200000|2025-02-25 12:06:40|28.53|28.36|28.51|28.34|28.55|28.38|28.51|28.34|8
1740485210000|2025-02-25 12:06:50|28.52|28.35|28.51|28.34|28.54|28.37|28.51|28.34|5
1740485220000|2025-02-25 12:07:00|28.5|28.33|28.49|28.32|28.52|28.35|28.49|28.32|6
1740485230000|2025-02-25 12:07:10|28.5|28.33|28.51|28.34|28.51|28.34|28.5|28.33|2
1740485240000|2025-02-25 12:07:20|28.54|28.37|28.54|28.37|28.55|28.38|28.53|28.36|5
1740485250000|2025-02-25 12:07:30|28.52|28.35|28.55|28.38|28.55|28.38|28.51|28.34|6
1740485260000|2025-02-25 12:07:40|28.56|28.39|28.56|28.39|28.57|28.4|28.56|28.39|5
1740485270000|2025-02-25 12:07:50|28.57|28.4|28.59|28.42|28.59|28.42|28.56|28.39|5
1740485280000|2025-02-25 12:08:00|28.61|28.44|28.64|28.47|28.64|28.47|28.6|28.43|6
1740485290000|2025-02-25 12:08:10|28.63|28.46|28.62|28.45|28.64|28.47|28.62|28.45|4
1740485300000|2025-02-25 12:08:20|28.63|28.46|28.65|28.48|28.65|28.48|28.63|28.46|5
1740485310000|2025-02-25 12:08:30|28.64|28.47|28.7|28.53|28.7|28.53|28.64|28.47|8
1740485320000|2025-02-25 12:08:40|28.73|28.56|28.74|28.57|28.74|28.57|28.71|28.54|6
1740485330000|2025-02-25 12:08:50|28.75|28.58|28.75|28.58|28.75|28.58|28.75|28.58|1
1740485340000|2025-02-25 12:09:00|28.76|28.59|28.76|28.59|28.76|28.59|28.75|28.58|3
1740485350000|2025-02-25 12:09:10|28.77|28.6|28.85|28.68|28.85|28.68|28.77|28.6|11
1740485360000|2025-02-25 12:09:20|28.86|28.69|28.85|28.68|28.86|28.69|28.85|28.68|2
1740485370000|2025-02-25 12:09:30|28.83|28.66|28.83|28.66|28.83|28.66|28.83|28.66|1
1740485380000|2025-02-25 12:09:40|28.84|28.67|28.88|28.71|28.88|28.71|28.84|28.67|7
1740485390000|2025-02-25 12:09:50|28.87|28.7|28.88|28.71|28.88|28.71|28.86|28.69|6
1740485400000|2025-02-25 12:10:00|28.89|28.72|28.86|28.69|28.89|28.72|28.86|28.69|4
1740485410000|2025-02-25 12:10:10|28.89|28.72|28.84|28.67|28.89|28.72|28.84|28.67|6
1740485420000|2025-02-25 12:10:20|28.83|28.66|28.79|28.62|28.83|28.66|28.79|28.62|5
1740485430000|2025-02-25 12:10:30|28.78|28.61|28.77|28.6|28.78|28.61|28.74|28.57|8
1740485440000|2025-02-25 12:10:40|28.76|28.59|28.8|28.63|28.8|28.63|28.76|28.59|7
1740485450000|2025-02-25 12:10:50|28.81|28.64|28.81|28.64|28.82|28.65|28.8|28.63|4
1740485460000|2025-02-25 12:11:00|28.8|28.63|28.74|28.57|28.8|28.63|28.73|28.56|12
1740485470000|2025-02-25 12:11:10|28.73|28.56|28.72|28.55|28.75|28.58|28.72|28.55|5
1740485480000|2025-02-25 12:11:20|28.71|28.54|28.68|28.51|28.71|28.54|28.68|28.51|4
1740485490000|2025-02-25 12:11:30|28.69|28.52|28.67|28.5|28.69|28.52|28.67|28.5|3
1740485500000|2025-02-25 12:11:40|28.7|28.53|28.69|28.52|28.7|28.53|28.67|28.5|6
1740485510000|2025-02-25 12:11:50|28.68|28.51|28.69|28.52|28.72|28.55|28.68|28.51|9
1740485520000|2025-02-25 12:12:00|28.68|28.51|28.7|28.53|28.71|28.54|28.68|28.51|6
1740485530000|2025-02-25 12:12:10|28.71|28.54|28.68|28.51|28.71|28.54|28.68|28.51|4
1740485540000|2025-02-25 12:12:20|28.67|28.5|28.63|28.46|28.67|28.5|28.63|28.46|7
1740485550000|2025-02-25 12:12:30|28.62|28.45|28.6|28.43|28.62|28.45|28.6|28.43|3
1740485570000|2025-02-25 12:12:50|28.68|28.51|28.68|28.51|28.69|28.52|28.67|28.5|5
1740485580000|2025-02-25 12:13:00|28.67|28.5|28.67|28.5|28.69|28.52|28.65|28.48|10
1740485590000|2025-02-25 12:13:10|28.68|28.51|28.68|28.51|28.68|28.51|28.68|28.51|1
1740485600000|2025-02-25 12:13:20|28.69|28.52|28.71|28.54|28.71|28.54|28.68|28.51|10
1740485610000|2025-02-25 12:13:30|28.7|28.53|28.75|28.58|28.75|28.58|28.7|28.53|5
1740485620000|2025-02-25 12:13:40|28.76|28.59|28.78|28.61|28.78|28.61|28.75|28.58|7
1740485630000|2025-02-25 12:13:50|28.79|28.62|28.8|28.63|28.82|28.65|28.79|28.62|5
1740485640000|2025-02-25 12:14:00|28.79|28.62|28.78|28.61|28.8|28.63|28.78|28.61|5
1740485650000|2025-02-25 12:14:10|28.77|28.6|28.74|28.57|28.77|28.6|28.74|28.57|3
1740485660000|2025-02-25 12:14:20|28.73|28.56|28.73|28.56|28.73|28.56|28.71|28.54|5
1740485670000|2025-02-25 12:14:30|28.74|28.57|28.71|28.54|28.74|28.57|28.71|28.54|4
1740485680000|2025-02-25 12:14:40|28.7|28.53|28.71|28.54|28.71|28.54|28.68|28.51|5
1740485690000|2025-02-25 12:14:50|28.73|28.56|28.7|28.53|28.73|28.56|28.7|28.53|4
1740485700000|2025-02-25 12:15:00|28.71|28.54|28.69|28.52|28.71|28.54|28.69|28.52|7
1740485710000|2025-02-25 12:15:10|28.7|28.53|28.71|28.54|28.71|28.54|28.7|28.53|4
1740485720000|2025-02-25 12:15:20|28.7|28.53|28.65|28.48|28.7|28.53|28.65|28.48|5
1740485730000|2025-02-25 12:15:30|28.64|28.47|28.63|28.46|28.64|28.47|28.62|28.45|5
1740485740000|2025-02-25 12:15:40|28.64|28.47|28.68|28.51|28.68|28.51|28.63|28.46|7
1740485750000|2025-02-25 12:15:50|28.69|28.52|28.69|28.52|28.7|28.53|28.69|28.52|3
1740485760000|2025-02-25 12:16:00|28.65|28.48|28.63|28.46|28.65|28.48|28.63|28.46|2
1740485770000|2025-02-25 12:16:10|28.64|28.47|28.61|28.44|28.64|28.47|28.61|28.44|7
1740485780000|2025-02-25 12:16:20|28.62|28.45|28.64|28.47|28.66|28.49|28.62|28.45|8
1740485790000|2025-02-25 12:16:30|28.63|28.46|28.61|28.44|28.63|28.46|28.61|28.44|5
1740485800000|2025-02-25 12:16:40|28.6|28.43|28.6|28.43|28.61|28.44|28.59|28.42|4
1740485810000|2025-02-25 12:16:50|28.61|28.44|28.62|28.45|28.62|28.45|28.61|28.44|4
1740485820000|2025-02-25 12:17:00|28.63|28.46|28.66|28.49|28.67|28.5|28.63|28.46|6
1740485830000|2025-02-25 12:17:10|28.69|28.52|28.75|28.58|28.75|28.58|28.69|28.52|6
1740485840000|2025-02-25 12:17:20|28.74|28.57|28.75|28.58|28.75|28.58|28.74|28.57|2
1740485850000|2025-02-25 12:17:30|28.74|28.57|28.74|28.57|28.74|28.57|28.72|28.55|5
1740485860000|2025-02-25 12:17:40|28.75|28.58|28.75|28.58|28.75|28.58|28.75|28.58|1
1740485870000|2025-02-25 12:17:50|28.77|28.6|28.78|28.61|28.79|28.62|28.77|28.6|5
1740485880000|2025-02-25 12:18:00|28.76|28.59|28.75|28.58|28.79|28.62|28.75|28.58|8
1740485890000|2025-02-25 12:18:10|28.74|28.57|28.76|28.59|28.78|28.61|28.74|28.57|6
1740485900000|2025-02-25 12:18:20|28.75|28.58|28.76|28.59|28.77|28.6|28.75|28.58|8
1740485910000|2025-02-25 12:18:30|28.77|28.6|28.78|28.61|28.78|28.61|28.76|28.59|3
1740485920000|2025-02-25 12:18:40|28.77|28.6|28.78|28.61|28.78|28.61|28.76|28.59|3
1740485930000|2025-02-25 12:18:50|28.79|28.62|28.83|28.66|28.83|28.66|28.79|28.62|4
1740485940000|2025-02-25 12:19:00|28.84|28.67|28.9|28.73|28.9|28.73|28.84|28.67|6
1740485960000|2025-02-25 12:19:20|28.83|28.66|28.82|28.65|28.83|28.66|28.82|28.65|2
1740485970000|2025-02-25 12:19:30|28.83|28.66|28.77|28.6|28.83|28.66|28.77|28.6|7
1740485980000|2025-02-25 12:19:40|28.76|28.59|28.79|28.62|28.8|28.63|28.75|28.58|10
1740485990000|2025-02-25 12:19:50|28.78|28.61|28.77|28.6|28.78|28.61|28.76|28.59|6
1740486000000|2025-02-25 12:20:00|28.76|28.59|28.79|28.62|28.8|28.63|28.75|28.58|9
1740486010000|2025-02-25 12:20:10|28.78|28.61|28.75|28.58|28.78|28.61|28.75|28.58|7
1740486020000|2025-02-25 12:20:20|28.76|28.59|28.73|28.56|28.76|28.59|28.72|28.55|6
1740486030000|2025-02-25 12:20:30|28.72|28.55|28.67|28.5|28.72|28.55|28.67|28.5|5
1740486040000|2025-02-25 12:20:40|28.68|28.51|28.69|28.52|28.7|28.53|28.68|28.51|5
1740486050000|2025-02-25 12:20:50|28.68|28.51|28.68|28.51|28.68|28.51|28.66|28.49|5
1740486060000|2025-02-25 12:21:00|28.69|28.52|28.7|28.53|28.7|28.53|28.67|28.5|5
1740486070000|2025-02-25 12:21:10|28.69|28.52|28.67|28.5|28.69|28.52|28.67|28.5|3
1740486080000|2025-02-25 12:21:20|28.68|28.51|28.68|28.51|28.68|28.51|28.65|28.48|6
1740486090000|2025-02-25 12:21:30|28.69|28.52|28.7|28.53|28.71|28.54|28.69|28.52|3
1740486100000|2025-02-25 12:21:40|28.72|28.55|28.68|28.51|28.72|28.55|28.67|28.5|9
1740486110000|2025-02-25 12:21:50|28.67|28.5|28.67|28.5|28.67|28.5|28.66|28.49|3
1740486120000|2025-02-25 12:22:00|28.68|28.51|28.67|28.5|28.71|28.54|28.66|28.49|10
1740486130000|2025-02-25 12:22:10|28.68|28.51|28.69|28.52|28.69|28.52|28.67|28.5|3
1740486150000|2025-02-25 12:22:30|28.66|28.49|28.65|28.48|28.66|28.49|28.65|28.48|2
1740486160000|2025-02-25 12:22:40|28.67|28.5|28.69|28.52|28.69|28.52|28.67|28.5|4
1740486170000|2025-02-25 12:22:50|28.7|28.53|28.75|28.58|28.75|28.58|28.7|28.53|7
1740486180000|2025-02-25 12:23:00|28.74|28.57|28.74|28.57|28.75|28.58|28.73|28.56|6
1740486190000|2025-02-25 12:23:10|28.75|28.58|28.77|28.6|28.77|28.6|28.75|28.58|4
1740486200000|2025-02-25 12:23:20|28.79|28.62|28.85|28.68|28.86|28.69|28.79|28.62|6
1740486210000|2025-02-25 12:23:30|28.84|28.67|28.8|28.63|28.84|28.67|28.8|28.63|3
1740486220000|2025-02-25 12:23:40|28.83|28.66|28.87|28.7|28.87|28.7|28.81|28.64|10
1740486230000|2025-02-25 12:23:50|28.86|28.69|28.87|28.7|28.89|28.72|28.86|28.69|6
1740486240000|2025-02-25 12:24:00|28.88|28.71|28.86|28.69|28.88|28.71|28.86|28.69|3
1740486250000|2025-02-25 12:24:10|28.87|28.7|28.86|28.69|28.88|28.71|28.86|28.69|6
1740486260000|2025-02-25 12:24:20|28.87|28.7|28.85|28.68|28.87|28.7|28.85|28.68|2
1740486270000|2025-02-25 12:24:30|28.87|28.7|28.9|28.73|28.9|28.73|28.87|28.7|6
1740486290000|2025-02-25 12:24:50|28.89|28.72|28.88|28.71|28.9|28.73|28.88|28.71|4
1740486300000|2025-02-25 12:25:00|28.89|28.72|28.87|28.7|28.9|28.73|28.86|28.69|11
1740486310000|2025-02-25 12:25:10|28.88|28.71|28.89|28.72|28.89|28.72|28.86|28.69|6
1740486320000|2025-02-25 12:25:20|28.9|28.73|28.89|28.72|28.9|28.73|28.88|28.71|5
1740486330000|2025-02-25 12:25:30|28.9|28.73|28.9|28.73|28.9|28.73|28.9|28.73|1
1740486350000|2025-02-25 12:25:50|28.86|28.69|28.85|28.68|28.87|28.7|28.85|28.68|4
1740486360000|2025-02-25 12:26:00|28.86|28.69|28.83|28.66|28.87|28.7|28.81|28.64|12
1740486370000|2025-02-25 12:26:10|28.82|28.65|28.83|28.66|28.85|28.68|28.82|28.65|4
1740486380000|2025-02-25 12:26:20|28.82|28.65|28.8|28.63|28.82|28.65|28.8|28.63|3
1740486390000|2025-02-25 12:26:30|28.79|28.62|28.78|28.61|28.79|28.62|28.77|28.6|4
1740486400000|2025-02-25 12:26:40|28.79|28.62|28.8|28.63|28.8|28.63|28.78|28.61|4
1740486420000|2025-02-25 12:27:00|28.81|28.64|28.83|28.66|28.84|28.67|28.81|28.64|7
1740486430000|2025-02-25 12:27:10|28.84|28.67|28.85|28.68|28.85|28.68|28.84|28.67|2
1740486440000|2025-02-25 12:27:20|28.86|28.69|28.88|28.71|28.88|28.71|28.86|28.69|4
1740486450000|2025-02-25 12:27:30|28.89|28.72|28.88|28.71|28.89|28.72|28.88|28.71|2
1740486460000|2025-02-25 12:27:40|28.89|28.72|28.88|28.71|28.9|28.73|28.88|28.71|4
1740486470000|2025-02-25 12:27:50|28.87|28.7|28.88|28.71|28.88|28.71|28.87|28.7|2
1740486480000|2025-02-25 12:28:00|28.89|28.72|28.88|28.71|28.89|28.72|28.87|28.7|6
1740486490000|2025-02-25 12:28:10|28.87|28.7|28.88|28.71|28.88|28.71|28.87|28.7|2
1740486500000|2025-02-25 12:28:20|28.87|28.7|28.82|28.65|28.87|28.7|28.82|28.65|6
1740486510000|2025-02-25 12:28:30|28.8|28.63|28.8|28.63|28.8|28.63|28.8|28.63|1
1740486520000|2025-02-25 12:28:40|28.79|28.62|28.78|28.61|28.8|28.63|28.78|28.61|4
1740486540000|2025-02-25 12:29:00|28.79|28.62|28.8|28.63|28.8|28.63|28.79|28.62|4
1740486550000|2025-02-25 12:29:10|28.79|28.62|28.75|28.58|28.79|28.62|28.75|28.58|5
1740486560000|2025-02-25 12:29:20|28.73|28.56|28.74|28.57|28.74|28.57|28.73|28.56|2
1740486570000|2025-02-25 12:29:30|28.72|28.55|28.75|28.58|28.75|28.58|28.72|28.55|5
1740486580000|2025-02-25 12:29:40|28.74|28.57|28.72|28.55|28.74|28.57|28.71|28.54|5
1740486590000|2025-02-25 12:29:50|28.71|28.54|28.71|28.54|28.71|28.54|28.71|28.54|1
1740486600000|2025-02-25 12:30:00|28.72|28.55|28.72|28.55|28.74|28.57|28.72|28.55|7
1740486610000|2025-02-25 12:30:10|28.71|28.54|28.72|28.55|28.72|28.55|28.71|28.54|2
1740486620000|2025-02-25 12:30:20|28.71|28.54|28.69|28.52|28.71|28.54|28.68|28.51|5
1740486630000|2025-02-25 12:30:30|28.68|28.51|28.67|28.5|28.68|28.51|28.65|28.48|7
1740486640000|2025-02-25 12:30:40|28.68|28.51|28.66|28.49|28.68|28.51|28.66|28.49|3
1740486650000|2025-02-25 12:30:50|28.65|28.48|28.63|28.46|28.65|28.48|28.62|28.45|5
1740486660000|2025-02-25 12:31:00|28.62|28.45|28.61|28.44|28.62|28.45|28.61|28.44|4
1740486670000|2025-02-25 12:31:10|28.62|28.45|28.62|28.45|28.64|28.47|28.62|28.45|5
1740486680000|2025-02-25 12:31:20|28.61|28.44|28.61|28.44|28.61|28.44|28.61|28.44|1
1740486690000|2025-02-25 12:31:30|28.6|28.43|28.62|28.45|28.63|28.46|28.6|28.43|5
1740486700000|2025-02-25 12:31:40|28.61|28.44|28.65|28.48|28.65|28.48|28.61|28.44|8
1740486710000|2025-02-25 12:31:50|28.63|28.46|28.62|28.45|28.63|28.46|28.62|28.45|2
1740486720000|2025-02-25 12:32:00|28.61|28.44|28.53|28.36|28.61|28.44|28.52|28.35|8
1740486730000|2025-02-25 12:32:10|28.52|28.35|28.51|28.34|28.53|28.36|28.51|28.34|4
1740486740000|2025-02-25 12:32:20|28.52|28.35|28.56|28.39|28.56|28.39|28.5|28.33|9
1740486750000|2025-02-25 12:32:30|28.57|28.4|28.57|28.4|28.57|28.4|28.57|28.4|1
1740486760000|2025-02-25 12:32:40|28.59|28.42|28.6|28.43|28.61|28.44|28.58|28.41|8
1740486770000|2025-02-25 12:32:50|28.61|28.44|28.62|28.45|28.64|28.47|28.61|28.44|5
1740486780000|2025-02-25 12:33:00|28.63|28.46|28.55|28.38|28.63|28.46|28.55|28.38|7
1740486790000|2025-02-25 12:33:10|28.56|28.39|28.51|28.34|28.56|28.39|28.51|28.34|6
1740486800000|2025-02-25 12:33:20|28.5|28.33|28.53|28.36|28.53|28.36|28.49|28.32|9
1740486810000|2025-02-25 12:33:30|28.51|28.34|28.53|28.36|28.53|28.36|28.5|28.33|4
1740486820000|2025-02-25 12:33:40|28.52|28.35|28.53|28.36|28.54|28.37|28.52|28.35|4
1740486830000|2025-02-25 12:33:50|28.52|28.35|28.54|28.37|28.54|28.37|28.51|28.34|5
1740486840000|2025-02-25 12:34:00|28.56|28.39|28.53|28.36|28.57|28.4|28.53|28.36|7
1740486850000|2025-02-25 12:34:10|28.52|28.35|28.52|28.35|28.52|28.35|28.51|28.34|3
1740486860000|2025-02-25 12:34:20|28.51|28.34|28.51|28.34|28.52|28.35|28.5|28.33|5
1740486870000|2025-02-25 12:34:30|28.49|28.32|28.52|28.35|28.55|28.38|28.49|28.32|11
1740486880000|2025-02-25 12:34:40|28.51|28.34|28.56|28.39|28.57|28.4|28.51|28.34|15
1740486890000|2025-02-25 12:34:50|28.55|28.38|28.58|28.41|28.59|28.42|28.55|28.38|12
1740486900000|2025-02-25 12:35:00|28.59|28.42|28.56|28.39|28.59|28.42|28.55|28.38|13
1740486910000|2025-02-25 12:35:10|28.57|28.4|28.61|28.44|28.61|28.44|28.57|28.4|16
1740486930000|2025-02-25 12:35:30|28.6|28.43|28.6|28.43|28.61|28.44|28.6|28.43|3
1740486940000|2025-02-25 12:35:40|28.59|28.42|28.57|28.4|28.59|28.42|28.56|28.39|14
1740486950000|2025-02-25 12:35:50|28.56|28.39|28.58|28.41|28.61|28.44|28.56|28.39|9
1740486960000|2025-02-25 12:36:00|28.56|28.39|28.64|28.47|28.64|28.47|28.56|28.39|12
1740486970000|2025-02-25 12:36:10|28.63|28.46|28.6|28.43|28.65|28.48|28.6|28.43|14
1740486980000|2025-02-25 12:36:20|28.59|28.42|28.57|28.4|28.59|28.42|28.56|28.39|9
1740486990000|2025-02-25 12:36:30|28.56|28.39|28.57|28.4|28.58|28.41|28.56|28.39|11
1740487000000|2025-02-25 12:36:40|28.56|28.39|28.59|28.42|28.59|28.42|28.55|28.38|10
1740487010000|2025-02-25 12:36:50|28.57|28.4|28.55|28.38|28.58|28.41|28.55|28.38|15
1740487020000|2025-02-25 12:37:00|28.56|28.39|28.5|28.33|28.57|28.4|28.5|28.33|14
1740487030000|2025-02-25 12:37:10|28.52|28.35|28.49|28.32|28.52|28.35|28.49|28.32|8
1740487040000|2025-02-25 12:37:20|28.5|28.33|28.5|28.33|28.51|28.34|28.48|28.31|12
1740487050000|2025-02-25 12:37:30|28.49|28.32|28.46|28.29|28.49|28.32|28.44|28.27|12
1740487060000|2025-02-25 12:37:40|28.48|28.31|28.49|28.32|28.49|28.32|28.45|28.28|12
1740487070000|2025-02-25 12:37:50|28.48|28.31|28.49|28.32|28.51|28.34|28.47|28.3|16
1740487080000|2025-02-25 12:38:00|28.5|28.33|28.53|28.36|28.53|28.36|28.49|28.32|11
1740487090000|2025-02-25 12:38:10|28.51|28.34|28.52|28.35|28.54|28.37|28.51|28.34|11
1740487100000|2025-02-25 12:38:20|28.53|28.36|28.5|28.33|28.55|28.38|28.5|28.33|8
1740487110000|2025-02-25 12:38:30|28.49|28.32|28.5|28.33|28.53|28.36|28.49|28.32|13
1740487120000|2025-02-25 12:38:40|28.51|28.34|28.53|28.36|28.55|28.38|28.51|28.34|9
1740487130000|2025-02-25 12:38:50|28.52|28.35|28.54|28.37|28.54|28.37|28.5|28.33|10
1740487140000|2025-02-25 12:39:00|28.53|28.36|28.48|28.31|28.54|28.37|28.48|28.31|10
1740487150000|2025-02-25 12:39:10|28.49|28.32|28.5|28.33|28.53|28.36|28.48|28.31|13
1740487170000|2025-02-25 12:39:30|28.49|28.32|28.49|28.32|28.51|28.34|28.49|28.32|4
1740487180000|2025-02-25 12:39:40|28.48|28.31|28.49|28.32|28.49|28.32|28.48|28.31|4
1740487190000|2025-02-25 12:39:50|28.5|28.33|28.5|28.33|28.51|28.34|28.49|28.32|8
1740487200000|2025-02-25 12:40:00|28.51|28.34|28.51|28.34|28.53|28.36|28.51|28.34|9
1740487210000|2025-02-25 12:40:10|28.5|28.33|28.49|28.32|28.53|28.36|28.48|28.31|10
1740487220000|2025-02-25 12:40:20|28.48|28.31|28.48|28.31|28.48|28.31|28.45|28.28|9
1740487230000|2025-02-25 12:40:30|28.49|28.32|28.49|28.32|28.49|28.32|28.48|28.31|5
1740487240000|2025-02-25 12:40:40|28.48|28.31|28.45|28.28|28.48|28.31|28.44|28.27|10
1740487250000|2025-02-25 12:40:50|28.44|28.27|28.46|28.29|28.46|28.29|28.44|28.27|3
1740487260000|2025-02-25 12:41:00|28.45|28.28|28.48|28.31|28.48|28.31|28.45|28.28|4
1740487270000|2025-02-25 12:41:10|28.47|28.3|28.47|28.3|28.5|28.33|28.47|28.3|7
1740487280000|2025-02-25 12:41:20|28.46|28.29|28.44|28.27|28.47|28.3|28.44|28.27|9
1740487290000|2025-02-25 12:41:30|28.45|28.28|28.47|28.3|28.5|28.33|28.45|28.28|7
1740487300000|2025-02-25 12:41:40|28.49|28.32|28.48|28.31|28.49|28.32|28.46|28.29|8
1740487310000|2025-02-25 12:41:50|28.47|28.3|28.49|28.32|28.5|28.33|28.47|28.3|6
1740487320000|2025-02-25 12:42:00|28.48|28.31|28.52|28.35|28.52|28.35|28.47|28.3|12
1740487330000|2025-02-25 12:42:10|28.51|28.34|28.51|28.34|28.53|28.36|28.49|28.32|10
1740487340000|2025-02-25 12:42:20|28.52|28.35|28.45|28.28|28.52|28.35|28.45|28.28|13
1740487350000|2025-02-25 12:42:30|28.46|28.29|28.47|28.3|28.47|28.3|28.45|28.28|4
1740487370000|2025-02-25 12:42:50|28.49|28.32|28.51|28.34|28.51|28.34|28.49|28.32|3
1740487380000|2025-02-25 12:43:00|28.5|28.33|28.52|28.35|28.53|28.36|28.5|28.33|6
1740487390000|2025-02-25 12:43:10|28.55|28.38|28.56|28.39|28.57|28.4|28.51|28.34|11
1740487400000|2025-02-25 12:43:20|28.55|28.38|28.53|28.36|28.56|28.39|28.52|28.35|10
1740487410000|2025-02-25 12:43:30|28.54|28.37|28.54|28.37|28.54|28.37|28.5|28.33|9
1740487420000|2025-02-25 12:43:40|28.55|28.38|28.54|28.37|28.55|28.38|28.53|28.36|8
1740487430000|2025-02-25 12:43:50|28.55|28.38|28.55|28.38|28.55|28.38|28.52|28.35|10
1740487440000|2025-02-25 12:44:00|28.56|28.39|28.55|28.38|28.59|28.42|28.53|28.36|16
1740487450000|2025-02-25 12:44:10|28.54|28.37|28.49|28.32|28.55|28.38|28.49|28.32|11
1740487460000|2025-02-25 12:44:20|28.47|28.3|28.49|28.32|28.5|28.33|28.47|28.3|7
1740487470000|2025-02-25 12:44:30|28.47|28.3|28.48|28.31|28.49|28.32|28.47|28.3|12
1740487480000|2025-02-25 12:44:40|28.47|28.3|28.47|28.3|28.5|28.33|28.47|28.3|11
1740487490000|2025-02-25 12:44:50|28.46|28.29|28.46|28.29|28.48|28.31|28.46|28.29|9
1740487500000|2025-02-25 12:45:00|28.47|28.3|28.46|28.29|28.48|28.31|28.45|28.28|8
1740487510000|2025-02-25 12:45:10|28.47|28.3|28.51|28.34|28.52|28.35|28.47|28.3|10
1740487520000|2025-02-25 12:45:20|28.52|28.35|28.53|28.36|28.55|28.38|28.52|28.35|8
1740487530000|2025-02-25 12:45:30|28.52|28.35|28.55|28.38|28.57|28.4|28.52|28.35|13
1740487540000|2025-02-25 12:45:40|28.56|28.39|28.55|28.38|28.56|28.39|28.55|28.38|6
1740487550000|2025-02-25 12:45:50|28.57|28.4|28.56|28.39|28.57|28.4|28.56|28.39|2
1740487560000|2025-02-25 12:46:00|28.55|28.38|28.55|28.38|28.56|28.39|28.55|28.38|3
1740487570000|2025-02-25 12:46:10|28.56|28.39|28.61|28.44|28.62|28.45|28.56|28.39|9
1740487580000|2025-02-25 12:46:20|28.62|28.45|28.66|28.49|28.66|28.49|28.62|28.45|10
1740487590000|2025-02-25 12:46:30|28.64|28.47|28.65|28.48|28.65|28.48|28.63|28.46|10
1740487600000|2025-02-25 12:46:40|28.66|28.49|28.62|28.45|28.67|28.5|28.62|28.45|9
1740487610000|2025-02-25 12:46:50|28.6|28.43|28.6|28.43|28.63|28.46|28.6|28.43|8
1740487620000|2025-02-25 12:47:00|28.59|28.42|28.56|28.39|28.59|28.42|28.56|28.39|9
1740487630000|2025-02-25 12:47:10|28.55|28.38|28.54|28.37|28.57|28.4|28.53|28.36|10
1740487640000|2025-02-25 12:47:20|28.53|28.36|28.52|28.35|28.54|28.37|28.49|28.32|12
1740487650000|2025-02-25 12:47:30|28.51|28.34|28.5|28.33|28.53|28.36|28.5|28.33|9
1740487660000|2025-02-25 12:47:40|28.51|28.34|28.53|28.36|28.53|28.36|28.5|28.33|6
1740487670000|2025-02-25 12:47:50|28.51|28.34|28.5|28.33|28.53|28.36|28.5|28.33|8
1740487680000|2025-02-25 12:48:00|28.49|28.32|28.47|28.3|28.5|28.33|28.46|28.29|14
1740487690000|2025-02-25 12:48:10|28.46|28.29|28.45|28.28|28.46|28.29|28.44|28.27|5
1740487700000|2025-02-25 12:48:20|28.44|28.27|28.41|28.24|28.44|28.27|28.4|28.23|15
1740487710000|2025-02-25 12:48:30|28.42|28.25|28.43|28.26|28.44|28.27|28.4|28.23|10
1740487720000|2025-02-25 12:48:40|28.44|28.27|28.41|28.24|28.44|28.27|28.41|28.24|12
1740487730000|2025-02-25 12:48:50|28.42|28.25|28.44|28.27|28.46|28.29|28.41|28.24|11
1740487740000|2025-02-25 12:49:00|28.43|28.26|28.41|28.24|28.46|28.29|28.41|28.24|8
1740487760000|2025-02-25 12:49:20|28.44|28.27|28.43|28.26|28.44|28.27|28.41|28.24|6
1740487770000|2025-02-25 12:49:30|28.44|28.27|28.44|28.27|28.48|28.31|28.44|28.27|9
1740487780000|2025-02-25 12:49:40|28.46|28.29|28.47|28.3|28.48|28.31|28.46|28.29|8
1740487790000|2025-02-25 12:49:50|28.48|28.31|28.46|28.29|28.48|28.31|28.45|28.28|7
1740487800000|2025-02-25 12:50:00|28.45|28.28|28.43|28.26|28.45|28.28|28.41|28.24|11
1740487810000|2025-02-25 12:50:10|28.44|28.27|28.48|28.31|28.48|28.31|28.44|28.27|13
1740487820000|2025-02-25 12:50:20|28.49|28.32|28.5|28.33|28.5|28.33|28.47|28.3|11
1740487830000|2025-02-25 12:50:30|28.51|28.34|28.49|28.32|28.51|28.34|28.48|28.31|8
1740487840000|2025-02-25 12:50:40|28.5|28.33|28.49|28.32|28.53|28.36|28.48|28.31|11
1740487850000|2025-02-25 12:50:50|28.5|28.33|28.52|28.35|28.52|28.35|28.49|28.32|10
1740487860000|2025-02-25 12:51:00|28.5|28.33|28.53|28.36|28.53|28.36|28.5|28.33|7
1740487870000|2025-02-25 12:51:10|28.54|28.37|28.56|28.39|28.57|28.4|28.53|28.36|9
1740487880000|2025-02-25 12:51:20|28.55|28.38|28.57|28.4|28.57|28.4|28.54|28.37|11
1740487890000|2025-02-25 12:51:30|28.58|28.41|28.55|28.38|28.58|28.41|28.54|28.37|18
1740487900000|2025-02-25 12:51:40|28.54|28.37|28.52|28.35|28.54|28.37|28.51|28.34|10
1740487910000|2025-02-25 12:51:50|28.51|28.34|28.52|28.35|28.52|28.35|28.51|28.34|4
1740487920000|2025-02-25 12:52:00|28.51|28.34|28.54|28.37|28.55|28.38|28.47|28.3|11
1740487930000|2025-02-25 12:52:10|28.55|28.38|28.58|28.41|28.58|28.41|28.55|28.38|4
1740487940000|2025-02-25 12:52:20|28.56|28.39|28.56|28.39|28.57|28.4|28.55|28.38|10
1740487950000|2025-02-25 12:52:30|28.57|28.4|28.58|28.41|28.58|28.41|28.56|28.39|7
1740487960000|2025-02-25 12:52:40|28.57|28.4|28.58|28.41|28.58|28.41|28.57|28.4|8
1740487970000|2025-02-25 12:52:50|28.57|28.4|28.56|28.39|28.57|28.4|28.55|28.38|7
1740487980000|2025-02-25 12:53:00|28.55|28.38|28.57|28.4|28.57|28.4|28.52|28.35|12
1740487990000|2025-02-25 12:53:10|28.56|28.39|28.63|28.46|28.63|28.46|28.56|28.39|8
1740488000000|2025-02-25 12:53:20|28.62|28.45|28.65|28.48|28.65|28.48|28.62|28.45|5
1740488010000|2025-02-25 12:53:30|28.63|28.46|28.62|28.45|28.63|28.46|28.61|28.44|16
1740488020000|2025-02-25 12:53:40|28.61|28.44|28.62|28.45|28.64|28.47|28.61|28.44|7
1740488030000|2025-02-25 12:53:50|28.61|28.44|28.59|28.42|28.62|28.45|28.56|28.39|14
1740488040000|2025-02-25 12:54:00|28.58|28.41|28.54|28.37|28.58|28.41|28.54|28.37|10
1740488050000|2025-02-25 12:54:10|28.55|28.38|28.55|28.38|28.56|28.39|28.53|28.36|11
1740488060000|2025-02-25 12:54:20|28.56|28.39|28.56|28.39|28.57|28.4|28.54|28.37|9
1740488070000|2025-02-25 12:54:30|28.57|28.4|28.55|28.38|28.57|28.4|28.53|28.36|6
1740488080000|2025-02-25 12:54:40|28.56|28.39|28.57|28.4|28.59|28.42|28.55|28.38|9
1740488090000|2025-02-25 12:54:50|28.55|28.38|28.58|28.41|28.59|28.42|28.55|28.38|10
1740488100000|2025-02-25 12:55:00|28.59|28.42|28.57|28.4|28.6|28.43|28.56|28.39|12
1740488110000|2025-02-25 12:55:10|28.59|28.42|28.59|28.42|28.62|28.45|28.57|28.4|12
1740488120000|2025-02-25 12:55:20|28.57|28.4|28.57|28.4|28.59|28.42|28.56|28.39|10
1740488130000|2025-02-25 12:55:30|28.56|28.39|28.61|28.44|28.61|28.44|28.56|28.39|16
1740488140000|2025-02-25 12:55:40|28.63|28.46|28.63|28.46|28.64|28.47|28.62|28.45|7
1740488150000|2025-02-25 12:55:50|28.64|28.47|28.63|28.46|28.66|28.49|28.63|28.46|12
1740488160000|2025-02-25 12:56:00|28.62|28.45|28.6|28.43|28.65|28.48|28.6|28.43|12
1740488170000|2025-02-25 12:56:10|28.61|28.44|28.64|28.47|28.64|28.47|28.61|28.44|5
1740488180000|2025-02-25 12:56:20|28.63|28.46|28.66|28.49|28.69|28.52|28.6|28.43|12
1740488190000|2025-02-25 12:56:30|28.68|28.51|28.69|28.52|28.69|28.52|28.67|28.5|8
1740488200000|2025-02-25 12:56:40|28.68|28.51|28.66|28.49|28.68|28.51|28.63|28.46|10
1740488210000|2025-02-25 12:56:50|28.65|28.48|28.64|28.47|28.67|28.5|28.64|28.47|8
1740488220000|2025-02-25 12:57:00|28.63|28.46|28.65|28.48|28.65|28.48|28.62|28.45|11
1740488230000|2025-02-25 12:57:10|28.66|28.49|28.65|28.48|28.67|28.5|28.64|28.47|10
1740488240000|2025-02-25 12:57:20|28.66|28.49|28.68|28.51|28.7|28.53|28.65|28.48|13
1740488250000|2025-02-25 12:57:30|28.67|28.5|28.67|28.5|28.68|28.51|28.67|28.5|5
1740488260000|2025-02-25 12:57:40|28.68|28.51|28.75|28.58|28.75|28.58|28.68|28.51|9
1740488270000|2025-02-25 12:57:50|28.74|28.57|28.74|28.57|28.76|28.59|28.73|28.56|12
1740488280000|2025-02-25 12:58:00|28.75|28.58|28.71|28.54|28.75|28.58|28.71|28.54|8
1740488290000|2025-02-25 12:58:10|28.73|28.56|28.74|28.57|28.74|28.57|28.7|28.53|12
1740488300000|2025-02-25 12:58:20|28.75|28.58|28.78|28.61|28.78|28.61|28.72|28.55|11
1740488310000|2025-02-25 12:58:30|28.77|28.6|28.86|28.69|28.86|28.69|28.77|28.6|12
1740488320000|2025-02-25 12:58:40|28.84|28.67|28.86|28.69|28.86|28.69|28.83|28.66|11
1740488330000|2025-02-25 12:58:50|28.88|28.71|28.88|28.71|28.89|28.72|28.85|28.68|9
1740488340000|2025-02-25 12:59:00|28.89|28.72|28.89|28.72|28.89|28.72|28.85|28.68|10
1740488350000|2025-02-25 12:59:10|28.88|28.71|28.88|28.71|28.89|28.72|28.86|28.69|6
1740488360000|2025-02-25 12:59:20|28.89|28.72|28.86|28.69|28.9|28.73|28.86|28.69|13
1740488370000|2025-02-25 12:59:30|28.87|28.7|28.92|28.75|28.92|28.75|28.87|28.7|10
1740488380000|2025-02-25 12:59:40|28.93|28.76|28.95|28.78|28.96|28.79|28.92|28.75|10
1740488390000|2025-02-25 12:59:50|28.96|28.79|28.97|28.8|28.98|28.81|28.95|28.78|10
1740488400000|2025-02-25 13:00:00|28.98|28.81|28.87|28.7|28.98|28.81|28.87|28.7|10
1740488410000|2025-02-25 13:00:10|28.88|28.71|28.92|28.75|28.93|28.76|28.88|28.71|14
1740488420000|2025-02-25 13:00:20|28.91|28.74|28.93|28.76|28.97|28.8|28.89|28.72|16
1740488430000|2025-02-25 13:00:30|28.94|28.77|28.93|28.76|28.97|28.8|28.93|28.76|10
1740488440000|2025-02-25 13:00:40|28.92|28.75|28.89|28.72|28.93|28.76|28.88|28.71|12
1740488450000|2025-02-25 13:00:50|28.88|28.71|28.92|28.75|28.94|28.77|28.88|28.71|14
1740488460000|2025-02-25 13:01:00|28.93|28.76|28.88|28.71|28.93|28.76|28.88|28.71|11
1740488470000|2025-02-25 13:01:10|28.87|28.7|28.84|28.67|28.89|28.72|28.84|28.67|11
1740488480000|2025-02-25 13:01:20|28.86|28.69|28.88|28.71|28.91|28.74|28.86|28.69|11
1740488490000|2025-02-25 13:01:30|28.87|28.7|28.82|28.65|28.87|28.7|28.82|28.65|8
1740488500000|2025-02-25 13:01:40|28.83|28.66|28.86|28.69|28.87|28.7|28.83|28.66|6
1740488520000|2025-02-25 13:02:00|28.78|28.61|28.78|28.61|28.78|28.61|28.75|28.58|7
1740488530000|2025-02-25 13:02:10|28.77|28.6|28.77|28.6|28.8|28.63|28.75|28.58|11
1740488540000|2025-02-25 13:02:20|28.76|28.59|28.75|28.58|28.77|28.6|28.74|28.57|7
1740488550000|2025-02-25 13:02:30|28.74|28.57|28.71|28.54|28.75|28.58|28.71|28.54|8
1740488560000|2025-02-25 13:02:40|28.72|28.55|28.77|28.6|28.79|28.62|28.71|28.54|12
1740488570000|2025-02-25 13:02:50|28.78|28.61|28.72|28.55|28.78|28.61|28.72|28.55|7
1740488580000|2025-02-25 13:03:00|28.73|28.56|28.7|28.53|28.73|28.56|28.7|28.53|8
1740488590000|2025-02-25 13:03:10|28.71|28.54|28.74|28.57|28.75|28.58|28.69|28.52|11
1740488600000|2025-02-25 13:03:20|28.73|28.56|28.72|28.55|28.74|28.57|28.72|28.55|9
1740488610000|2025-02-25 13:03:30|28.73|28.56|28.75|28.58|28.78|28.61|28.72|28.55|12
1740488620000|2025-02-25 13:03:40|28.76|28.59|28.74|28.57|28.77|28.6|28.72|28.55|12
1740488630000|2025-02-25 13:03:50|28.73|28.56|28.71|28.54|28.75|28.58|28.71|28.54|12
1740488640000|2025-02-25 13:04:00|28.7|28.53|28.69|28.52|28.71|28.54|28.68|28.51|15
1740488650000|2025-02-25 13:04:10|28.7|28.53|28.69|28.52|28.72|28.55|28.69|28.52|9
1740488660000|2025-02-25 13:04:20|28.7|28.53|28.69|28.52|28.71|28.54|28.68|28.51|7
1740488670000|2025-02-25 13:04:30|28.68|28.51|28.69|28.52|28.71|28.54|28.68|28.51|9
1740488680000|2025-02-25 13:04:40|28.68|28.51|28.7|28.53|28.71|28.54|28.68|28.51|7
1740488690000|2025-02-25 13:04:50|28.69|28.52|28.7|28.53|28.72|28.55|28.68|28.51|15
1740488700000|2025-02-25 13:05:00|28.71|28.54|28.62|28.45|28.71|28.54|28.62|28.45|8
1740488710000|2025-02-25 13:05:10|28.64|28.47|28.63|28.46|28.67|28.5|28.62|28.45|9
1740488720000|2025-02-25 13:05:20|28.62|28.45|28.63|28.46|28.65|28.48|28.62|28.45|7
1740488730000|2025-02-25 13:05:30|28.62|28.45|28.64|28.47|28.64|28.47|28.62|28.45|10
1740488740000|2025-02-25 13:05:40|28.63|28.46|28.65|28.48|28.66|28.49|28.63|28.46|10
1740488750000|2025-02-25 13:05:50|28.64|28.47|28.64|28.47|28.65|28.48|28.62|28.45|12
1740488760000|2025-02-25 13:06:00|28.65|28.48|28.65|28.48|28.7|28.53|28.65|28.48|15
1740488770000|2025-02-25 13:06:10|28.66|28.49|28.69|28.52|28.7|28.53|28.66|28.49|19
1740488780000|2025-02-25 13:06:20|28.68|28.51|28.69|28.52|28.72|28.55|28.68|28.51|12
1740488790000|2025-02-25 13:06:30|28.7|28.53|28.67|28.5|28.7|28.53|28.67|28.5|12
1740488800000|2025-02-25 13:06:40|28.69|28.52|28.73|28.56|28.74|28.57|28.69|28.52|14
1740488810000|2025-02-25 13:06:50|28.74|28.57|28.72|28.55|28.75|28.58|28.7|28.53|14
1740488820000|2025-02-25 13:07:00|28.73|28.56|28.73|28.56|28.74|28.57|28.71|28.54|8
1740488830000|2025-02-25 13:07:10|28.72|28.55|28.7|28.53|28.74|28.57|28.68|28.51|11
1740488840000|2025-02-25 13:07:20|28.68|28.51|28.7|28.53|28.71|28.54|28.68|28.51|7
1740488850000|2025-02-25 13:07:30|28.69|28.52|28.74|28.57|28.77|28.6|28.69|28.52|13
1740488860000|2025-02-25 13:07:40|28.75|28.58|28.75|28.58|28.76|28.59|28.73|28.56|14
1740488870000|2025-02-25 13:07:50|28.74|28.57|28.73|28.56|28.76|28.59|28.73|28.56|10
1740488880000|2025-02-25 13:08:00|28.74|28.57|28.76|28.59|28.76|28.59|28.73|28.56|13
1740488890000|2025-02-25 13:08:10|28.77|28.6|28.78|28.61|28.78|28.61|28.76|28.59|6
1740488900000|2025-02-25 13:08:20|28.77|28.6|28.79|28.62|28.81|28.64|28.77|28.6|11
1740488910000|2025-02-25 13:08:30|28.78|28.61|28.77|28.6|28.79|28.62|28.77|28.6|14
1740488920000|2025-02-25 13:08:40|28.78|28.61|28.79|28.62|28.79|28.62|28.75|28.58|12
1740488930000|2025-02-25 13:08:50|28.77|28.6|28.79|28.62|28.81|28.64|28.77|28.6|11
1740488940000|2025-02-25 13:09:00|28.8|28.63|28.87|28.7|28.87|28.7|28.8|28.63|9
1740488950000|2025-02-25 13:09:10|28.86|28.69|28.88|28.71|28.9|28.73|28.84|28.67|13
1740488960000|2025-02-25 13:09:20|28.87|28.7|28.88|28.71|28.9|28.73|28.86|28.69|8
1740488970000|2025-02-25 13:09:30|28.89|28.72|28.88|28.71|28.9|28.73|28.87|28.7|15
1740488980000|2025-02-25 13:09:40|28.89|28.72|28.94|28.77|28.94|28.77|28.88|28.71|13
1740488990000|2025-02-25 13:09:50|28.93|28.76|28.93|28.76|28.94|28.77|28.92|28.75|5
1740489000000|2025-02-25 13:10:00|28.92|28.75|28.91|28.74|28.94|28.77|28.9|28.73|10
1740489010000|2025-02-25 13:10:10|28.9|28.73|29.03|28.86|29.03|28.86|28.9|28.73|16
1740489020000|2025-02-25 13:10:20|29.01|28.84|28.99|28.82|29.02|28.85|28.99|28.82|11
1740489030000|2025-02-25 13:10:30|29|28.83|29.01|28.84|29.04|28.87|29|28.83|12
1740489040000|2025-02-25 13:10:40|29|28.83|29|28.83|29.02|28.85|29|28.83|11
1740489050000|2025-02-25 13:10:50|29.02|28.85|28.99|28.82|29.03|28.86|28.99|28.82|13
1740489060000|2025-02-25 13:11:00|28.98|28.81|28.94|28.77|28.98|28.81|28.94|28.77|11
1740489070000|2025-02-25 13:11:10|28.96|28.79|28.97|28.8|28.99|28.82|28.95|28.78|13
1740489080000|2025-02-25 13:11:20|28.96|28.79|28.96|28.79|28.96|28.79|28.96|28.79|1
1740489090000|2025-02-25 13:11:30|28.94|28.77|28.94|28.77|28.95|28.78|28.94|28.77|5
1740489100000|2025-02-25 13:11:40|28.93|28.76|28.9|28.73|28.93|28.76|28.89|28.72|10
1740489110000|2025-02-25 13:11:50|28.89|28.72|28.89|28.72|28.91|28.74|28.88|28.71|13
1740489120000|2025-02-25 13:12:00|28.88|28.71|28.84|28.67|28.88|28.71|28.83|28.66|12
1740489130000|2025-02-25 13:12:10|28.82|28.65|28.77|28.6|28.82|28.65|28.77|28.6|7
1740489140000|2025-02-25 13:12:20|28.78|28.61|28.85|28.68|28.85|28.68|28.77|28.6|12
1740489150000|2025-02-25 13:12:30|28.83|28.66|28.8|28.63|28.83|28.66|28.77|28.6|11
1740489160000|2025-02-25 13:12:40|28.79|28.62|28.81|28.64|28.81|28.64|28.78|28.61|11
1740489170000|2025-02-25 13:12:50|28.8|28.63|28.8|28.63|28.81|28.64|28.78|28.61|13
1740489180000|2025-02-25 13:13:00|28.78|28.61|28.77|28.6|28.8|28.63|28.74|28.57|9
1740489190000|2025-02-25 13:13:10|28.78|28.61|28.74|28.57|28.78|28.61|28.73|28.56|12
1740489200000|2025-02-25 13:13:20|28.75|28.58|28.77|28.6|28.77|28.6|28.74|28.57|10
1740489210000|2025-02-25 13:13:30|28.78|28.61|28.8|28.63|28.8|28.63|28.77|28.6|12
1740489220000|2025-02-25 13:13:40|28.81|28.64|28.76|28.59|28.81|28.64|28.75|28.58|16
1740489230000|2025-02-25 13:13:50|28.77|28.6|28.77|28.6|28.79|28.62|28.76|28.59|9
1740489240000|2025-02-25 13:14:00|28.76|28.59|28.76|28.59|28.78|28.61|28.74|28.57|14
1740489250000|2025-02-25 13:14:10|28.75|28.58|28.75|28.58|28.78|28.61|28.74|28.57|11
1740489260000|2025-02-25 13:14:20|28.76|28.59|28.75|28.58|28.77|28.6|28.75|28.58|15
1740489270000|2025-02-25 13:14:30|28.76|28.59|28.79|28.62|28.8|28.63|28.76|28.59|10
1740489280000|2025-02-25 13:14:40|28.8|28.63|28.83|28.66|28.85|28.68|28.79|28.62|11
1740489290000|2025-02-25 13:14:50|28.84|28.67|28.8|28.63|28.86|28.69|28.79|28.62|14
1740489300000|2025-02-25 13:15:00|28.81|28.64|28.79|28.62|28.84|28.67|28.79|28.62|15
1740489310000|2025-02-25 13:15:10|28.8|28.63|28.74|28.57|28.8|28.63|28.74|28.57|10
1740489320000|2025-02-25 13:15:20|28.73|28.56|28.72|28.55|28.73|28.56|28.7|28.53|14
1740489330000|2025-02-25 13:15:30|28.71|28.54|28.67|28.5|28.72|28.55|28.67|28.5|15
1740489340000|2025-02-25 13:15:40|28.68|28.51|28.66|28.49|28.68|28.51|28.64|28.47|17
1740489350000|2025-02-25 13:15:50|28.65|28.48|28.66|28.49|28.66|28.49|28.64|28.47|10
1740489360000|2025-02-25 13:16:00|28.64|28.47|28.65|28.48|28.69|28.52|28.64|28.47|13
1740489370000|2025-02-25 13:16:10|28.64|28.47|28.64|28.47|28.67|28.5|28.64|28.47|11
1740489380000|2025-02-25 13:16:20|28.65|28.48|28.7|28.53|28.7|28.53|28.64|28.47|12
1740489390000|2025-02-25 13:16:30|28.71|28.54|28.71|28.54|28.73|28.56|28.69|28.52|11
1740489400000|2025-02-25 13:16:40|28.69|28.52|28.66|28.49|28.7|28.53|28.66|28.49|11
1740489410000|2025-02-25 13:16:50|28.67|28.5|28.64|28.47|28.68|28.51|28.63|28.46|11
1740489420000|2025-02-25 13:17:00|28.65|28.48|28.63|28.46|28.67|28.5|28.62|28.45|14
1740489430000|2025-02-25 13:17:10|28.64|28.47|28.68|28.51|28.68|28.51|28.64|28.47|11
1740489440000|2025-02-25 13:17:20|28.66|28.49|28.63|28.46|28.66|28.49|28.62|28.45|14
1740489450000|2025-02-25 13:17:30|28.62|28.45|28.63|28.46|28.63|28.46|28.6|28.43|9
1740489460000|2025-02-25 13:17:40|28.64|28.47|28.63|28.46|28.64|28.47|28.62|28.45|6
1740489470000|2025-02-25 13:17:50|28.61|28.44|28.62|28.45|28.63|28.46|28.61|28.44|13
1740489480000|2025-02-25 13:18:00|28.63|28.46|28.62|28.45|28.64|28.47|28.62|28.45|6
1740489490000|2025-02-25 13:18:10|28.63|28.46|28.63|28.46|28.63|28.46|28.61|28.44|11
1740489500000|2025-02-25 13:18:20|28.64|28.47|28.65|28.48|28.65|28.48|28.62|28.45|7
1740489510000|2025-02-25 13:18:30|28.66|28.49|28.63|28.46|28.67|28.5|28.63|28.46|9
1740489520000|2025-02-25 13:18:40|28.64|28.47|28.66|28.49|28.67|28.5|28.64|28.47|11
1740489530000|2025-02-25 13:18:50|28.67|28.5|28.67|28.5|28.67|28.5|28.67|28.5|1
1740489540000|2025-02-25 13:19:00|28.68|28.51|28.67|28.5|28.68|28.51|28.66|28.49|6
1740489550000|2025-02-25 13:19:10|28.68|28.51|28.7|28.53|28.71|28.54|28.67|28.5|11
1740489560000|2025-02-25 13:19:20|28.71|28.54|28.7|28.53|28.72|28.55|28.7|28.53|6
1740489570000|2025-02-25 13:19:30|28.69|28.52|28.71|28.54|28.72|28.55|28.69|28.52|11
1740489580000|2025-02-25 13:19:40|28.72|28.55|28.68|28.51|28.72|28.55|28.68|28.51|13
1740489590000|2025-02-25 13:19:50|28.69|28.52|28.67|28.5|28.69|28.52|28.66|28.49|6
1740489600000|2025-02-25 13:20:00|28.68|28.51|28.68|28.51|28.7|28.53|28.66|28.49|14
1740489610000|2025-02-25 13:20:10|28.67|28.5|28.66|28.49|28.67|28.5|28.64|28.47|10
1740489620000|2025-02-25 13:20:20|28.65|28.48|28.64|28.47|28.66|28.49|28.64|28.47|9
1740489630000|2025-02-25 13:20:30|28.66|28.49|28.63|28.46|28.66|28.49|28.63|28.46|6
1740489640000|2025-02-25 13:20:40|28.62|28.45|28.66|28.49|28.66|28.49|28.61|28.44|7
1740489650000|2025-02-25 13:20:50|28.64|28.47|28.65|28.48|28.65|28.48|28.61|28.44|13
1740489660000|2025-02-25 13:21:00|28.66|28.49|28.69|28.52|28.69|28.52|28.66|28.49|14
1740489670000|2025-02-25 13:21:10|28.68|28.51|28.65|28.48|28.69|28.52|28.63|28.46|11
1740489680000|2025-02-25 13:21:20|28.63|28.46|28.61|28.44|28.63|28.46|28.6|28.43|9
1740489690000|2025-02-25 13:21:30|28.62|28.45|28.66|28.49|28.66|28.49|28.62|28.45|9
1740489700000|2025-02-25 13:21:40|28.65|28.48|28.64|28.47|28.65|28.48|28.63|28.46|8
1740489710000|2025-02-25 13:21:50|28.63|28.46|28.6|28.43|28.63|28.46|28.6|28.43|8
1740489720000|2025-02-25 13:22:00|28.59|28.42|28.55|28.38|28.59|28.42|28.55|28.38|4
1740489740000|2025-02-25 13:22:20|28.52|28.35|28.52|28.35|28.53|28.36|28.51|28.34|7
1740489750000|2025-02-25 13:22:30|28.53|28.36|28.57|28.4|28.57|28.4|28.52|28.35|9
1740489760000|2025-02-25 13:22:40|28.55|28.38|28.56|28.39|28.57|28.4|28.53|28.36|13
1740489770000|2025-02-25 13:22:50|28.55|28.38|28.57|28.4|28.57|28.4|28.55|28.38|6
1740489780000|2025-02-25 13:23:00|28.56|28.39|28.54|28.37|28.56|28.39|28.54|28.37|13
1740489790000|2025-02-25 13:23:10|28.55|28.38|28.57|28.4|28.57|28.4|28.54|28.37|8
1740489800000|2025-02-25 13:23:20|28.58|28.41|28.54|28.37|28.58|28.41|28.54|28.37|13
1740489810000|2025-02-25 13:23:30|28.53|28.36|28.55|28.38|28.55|28.38|28.52|28.35|7
1740489820000|2025-02-25 13:23:40|28.54|28.37|28.5|28.33|28.54|28.37|28.49|28.32|11
1740489830000|2025-02-25 13:23:50|28.51|28.34|28.54|28.37|28.55|28.38|28.51|28.34|10
1740489840000|2025-02-25 13:24:00|28.53|28.36|28.52|28.35|28.55|28.38|28.5|28.33|8
1740489850000|2025-02-25 13:24:10|28.51|28.34|28.51|28.34|28.53|28.36|28.5|28.33|10
1740489860000|2025-02-25 13:24:20|28.52|28.35|28.53|28.36|28.53|28.36|28.51|28.34|6
1740489870000|2025-02-25 13:24:30|28.54|28.37|28.54|28.37|28.56|28.39|28.54|28.37|10
1740489880000|2025-02-25 13:24:40|28.55|28.38|28.57|28.4|28.57|28.4|28.54|28.37|7
1740489890000|2025-02-25 13:24:50|28.56|28.39|28.59|28.42|28.59|28.42|28.56|28.39|8
1740489900000|2025-02-25 13:25:00|28.6|28.43|28.6|28.43|28.61|28.44|28.59|28.42|12
1740489910000|2025-02-25 13:25:10|28.59|28.42|28.58|28.41|28.6|28.43|28.57|28.4|12
1740489920000|2025-02-25 13:25:20|28.59|28.42|28.6|28.43|28.62|28.45|28.59|28.42|11
1740489930000|2025-02-25 13:25:30|28.61|28.44|28.59|28.42|28.61|28.44|28.58|28.41|10
1740489940000|2025-02-25 13:25:40|28.58|28.41|28.56|28.39|28.58|28.41|28.54|28.37|11
1740489950000|2025-02-25 13:25:50|28.57|28.4|28.54|28.37|28.57|28.4|28.53|28.36|11
1740489960000|2025-02-25 13:26:00|28.55|28.38|28.51|28.34|28.55|28.38|28.5|28.33|9
1740489970000|2025-02-25 13:26:10|28.5|28.33|28.5|28.33|28.53|28.36|28.49|28.32|11
1740489980000|2025-02-25 13:26:20|28.51|28.34|28.53|28.36|28.54|28.37|28.51|28.34|9
1740489990000|2025-02-25 13:26:30|28.52|28.35|28.55|28.38|28.55|28.38|28.52|28.35|6
1740490000000|2025-02-25 13:26:40|28.54|28.37|28.51|28.34|28.54|28.37|28.5|28.33|8
1740490010000|2025-02-25 13:26:50|28.5|28.33|28.53|28.36|28.54|28.37|28.5|28.33|10
1740490020000|2025-02-25 13:27:00|28.52|28.35|28.53|28.36|28.54|28.37|28.5|28.33|15
1740490030000|2025-02-25 13:27:10|28.52|28.35|28.52|28.35|28.54|28.37|28.52|28.35|8
1740490040000|2025-02-25 13:27:20|28.51|28.34|28.49|28.32|28.52|28.35|28.49|28.32|7
1740490050000|2025-02-25 13:27:30|28.5|28.33|28.53|28.36|28.53|28.36|28.5|28.33|12
1740490060000|2025-02-25 13:27:40|28.52|28.35|28.48|28.31|28.52|28.35|28.48|28.31|10
1740490070000|2025-02-25 13:27:50|28.49|28.32|28.49|28.32|28.5|28.33|28.49|28.32|5
1740490080000|2025-02-25 13:28:00|28.48|28.31|28.48|28.31|28.51|28.34|28.48|28.31|13
1740490090000|2025-02-25 13:28:10|28.47|28.3|28.47|28.3|28.49|28.32|28.46|28.29|8
1740490100000|2025-02-25 13:28:20|28.48|28.31|28.5|28.33|28.52|28.35|28.48|28.31|10
1740490110000|2025-02-25 13:28:30|28.49|28.32|28.5|28.33|28.51|28.34|28.49|28.32|12
1740490120000|2025-02-25 13:28:40|28.49|28.32|28.49|28.32|28.51|28.34|28.47|28.3|10
1740490130000|2025-02-25 13:28:50|28.48|28.31|28.48|28.31|28.5|28.33|28.48|28.31|9
1740490140000|2025-02-25 13:29:00|28.49|28.32|28.48|28.31|28.5|28.33|28.48|28.31|7
1740490150000|2025-02-25 13:29:10|28.47|28.3|28.48|28.31|28.49|28.32|28.47|28.3|6
1740490160000|2025-02-25 13:29:20|28.47|28.3|28.47|28.3|28.49|28.32|28.47|28.3|8
1740490170000|2025-02-25 13:29:30|28.46|28.29|28.4|28.23|28.47|28.3|28.4|28.23|18
1740490180000|2025-02-25 13:29:40|28.41|28.24|28.42|28.25|28.44|28.27|28.41|28.24|8
1740490190000|2025-02-25 13:29:50|28.41|28.24|28.41|28.24|28.43|28.26|28.41|28.24|5
1740490200000|2025-02-25 13:30:00|28.42|28.25|28.46|28.29|28.46|28.29|28.42|28.25|10
1740490210000|2025-02-25 13:30:10|28.47|28.3|28.47|28.3|28.48|28.31|28.45|28.28|13
1740490220000|2025-02-25 13:30:20|28.48|28.31|28.49|28.32|28.49|28.32|28.47|28.3|10
1740490230000|2025-02-25 13:30:30|28.48|28.31|28.47|28.3|28.48|28.31|28.45|28.28|13
1740490240000|2025-02-25 13:30:40|28.46|28.29|28.48|28.31|28.48|28.31|28.46|28.29|13
1740490250000|2025-02-25 13:30:50|28.47|28.3|28.48|28.31|28.48|28.31|28.46|28.29|9
1740490260000|2025-02-25 13:31:00|28.49|28.32|28.45|28.28|28.49|28.32|28.45|28.28|10
1740490270000|2025-02-25 13:31:10|28.46|28.29|28.45|28.28|28.46|28.29|28.45|28.28|2
1740490280000|2025-02-25 13:31:20|28.43|28.26|28.46|28.29|28.46|28.29|28.43|28.26|4
1740490290000|2025-02-25 13:31:30|28.47|28.3|28.47|28.3|28.47|28.3|28.45|28.28|10
1740490300000|2025-02-25 13:31:40|28.46|28.29|28.47|28.3|28.48|28.31|28.46|28.29|12
1740490310000|2025-02-25 13:31:50|28.48|28.31|28.48|28.31|28.48|28.31|28.47|28.3|9
1740490320000|2025-02-25 13:32:00|28.49|28.32|28.56|28.39|28.56|28.39|28.49|28.32|10
1740490330000|2025-02-25 13:32:10|28.57|28.4|28.57|28.4|28.59|28.42|28.57|28.4|9
1740490340000|2025-02-25 13:32:20|28.56|28.39|28.58|28.41|28.58|28.41|28.56|28.39|11
1740490350000|2025-02-25 13:32:30|28.57|28.4|28.56|28.39|28.58|28.41|28.55|28.38|11
1740490360000|2025-02-25 13:32:40|28.57|28.4|28.58|28.41|28.58|28.41|28.56|28.39|7
1740490370000|2025-02-25 13:32:50|28.59|28.42|28.59|28.42|28.6|28.43|28.58|28.41|13
1740490380000|2025-02-25 13:33:00|28.58|28.41|28.56|28.39|28.59|28.42|28.56|28.39|5
1740490390000|2025-02-25 13:33:10|28.55|28.38|28.51|28.34|28.55|28.38|28.5|28.33|9
1740490400000|2025-02-25 13:33:20|28.53|28.36|28.52|28.35|28.53|28.36|28.5|28.33|10
1740490410000|2025-02-25 13:33:30|28.51|28.34|28.49|28.32|28.51|28.34|28.48|28.31|5
1740490420000|2025-02-25 13:33:40|28.48|28.31|28.49|28.32|28.52|28.35|28.47|28.3|16
1740490430000|2025-02-25 13:33:50|28.5|28.33|28.51|28.34|28.51|28.34|28.49|28.32|10
1740490440000|2025-02-25 13:34:00|28.52|28.35|28.49|28.32|28.53|28.36|28.49|28.32|10
1740490450000|2025-02-25 13:34:10|28.51|28.34|28.5|28.33|28.52|28.35|28.48|28.31|12
1740490460000|2025-02-25 13:34:20|28.49|28.32|28.52|28.35|28.53|28.36|28.49|28.32|7
1740490480000|2025-02-25 13:34:40|28.48|28.31|28.48|28.31|28.5|28.33|28.48|28.31|5
1740490490000|2025-02-25 13:34:50|28.49|28.32|28.51|28.34|28.52|28.35|28.49|28.32|11
1740490500000|2025-02-25 13:35:00|28.5|28.33|28.5|28.33|28.51|28.34|28.49|28.32|12
1740490510000|2025-02-25 13:35:10|28.51|28.34|28.54|28.37|28.54|28.37|28.5|28.33|8
1740490520000|2025-02-25 13:35:20|28.53|28.36|28.51|28.34|28.53|28.36|28.5|28.33|11
1740490530000|2025-02-25 13:35:30|28.52|28.35|28.55|28.38|28.56|28.39|28.52|28.35|8
1740490540000|2025-02-25 13:35:40|28.56|28.39|28.55|28.38|28.56|28.39|28.54|28.37|6
1740490550000|2025-02-25 13:35:50|28.56|28.39|28.56|28.39|28.57|28.4|28.54|28.37|12
1740490560000|2025-02-25 13:36:00|28.55|28.38|28.51|28.34|28.55|28.38|28.51|28.34|11
1740490570000|2025-02-25 13:36:10|28.52|28.35|28.53|28.36|28.56|28.39|28.51|28.34|10
1740490580000|2025-02-25 13:36:20|28.54|28.37|28.54|28.37|28.55|28.38|28.52|28.35|13
1740490590000|2025-02-25 13:36:30|28.55|28.38|28.57|28.4|28.58|28.41|28.55|28.38|10
1740490600000|2025-02-25 13:36:40|28.56|28.39|28.53|28.36|28.57|28.4|28.52|28.35|13
1740490610000|2025-02-25 13:36:50|28.52|28.35|28.52|28.35|28.53|28.36|28.51|28.34|7
1740490620000|2025-02-25 13:37:00|28.51|28.34|28.48|28.31|28.52|28.35|28.48|28.31|10
1740490630000|2025-02-25 13:37:10|28.49|28.32|28.43|28.26|28.5|28.33|28.43|28.26|9
1740490640000|2025-02-25 13:37:20|28.42|28.25|28.39|28.22|28.43|28.26|28.36|28.19|15
1740490650000|2025-02-25 13:37:30|28.4|28.23|28.39|28.22|28.4|28.23|28.37|28.2|6
1740490660000|2025-02-25 13:37:40|28.38|28.21|28.37|28.2|28.38|28.21|28.37|28.2|8
1740490670000|2025-02-25 13:37:50|28.38|28.21|28.4|28.23|28.4|28.23|28.38|28.21|7
1740490680000|2025-02-25 13:38:00|28.42|28.25|28.43|28.26|28.44|28.27|28.4|28.23|9
1740490690000|2025-02-25 13:38:10|28.42|28.25|28.42|28.25|28.45|28.28|28.42|28.25|14
1740490700000|2025-02-25 13:38:20|28.44|28.27|28.39|28.22|28.44|28.27|28.39|28.22|11
1740490710000|2025-02-25 13:38:30|28.4|28.23|28.41|28.24|28.43|28.26|28.4|28.23|10
1740490720000|2025-02-25 13:38:40|28.42|28.25|28.42|28.25|28.43|28.26|28.4|28.23|10
1740490730000|2025-02-25 13:38:50|28.41|28.24|28.45|28.28|28.45|28.28|28.41|28.24|11
1740490740000|2025-02-25 13:39:00|28.46|28.29|28.46|28.29|28.47|28.3|28.44|28.27|8
1740490750000|2025-02-25 13:39:10|28.47|28.3|28.48|28.31|28.48|28.31|28.45|28.28|9
1740490760000|2025-02-25 13:39:20|28.46|28.29|28.43|28.26|28.47|28.3|28.42|28.25|10
1740490770000|2025-02-25 13:39:30|28.42|28.25|28.44|28.27|28.45|28.28|28.42|28.25|5
1740490780000|2025-02-25 13:39:40|28.43|28.26|28.41|28.24|28.43|28.26|28.4|28.23|10
1740490790000|2025-02-25 13:39:50|28.42|28.25|28.42|28.25|28.43|28.26|28.4|28.23|10
1740490800000|2025-02-25 13:40:00|28.43|28.26|28.44|28.27|28.44|28.27|28.4|28.23|16
1740490810000|2025-02-25 13:40:10|28.43|28.26|28.44|28.27|28.44|28.27|28.43|28.26|6
1740490820000|2025-02-25 13:40:20|28.46|28.29|28.47|28.3|28.47|28.3|28.46|28.29|2
1740490830000|2025-02-25 13:40:30|28.49|28.32|28.49|28.32|28.49|28.32|28.47|28.3|5
1740490840000|2025-02-25 13:40:40|28.48|28.31|28.51|28.34|28.51|28.34|28.48|28.31|9
1740490850000|2025-02-25 13:40:50|28.5|28.33|28.49|28.32|28.51|28.34|28.49|28.32|8
1740490860000|2025-02-25 13:41:00|28.5|28.33|28.47|28.3|28.5|28.33|28.45|28.28|12
1740490870000|2025-02-25 13:41:10|28.48|28.31|28.46|28.29|28.5|28.33|28.46|28.29|11
1740490880000|2025-02-25 13:41:20|28.47|28.3|28.49|28.32|28.5|28.33|28.46|28.29|7
1740490890000|2025-02-25 13:41:30|28.5|28.33|28.51|28.34|28.52|28.35|28.49|28.32|12
1740490900000|2025-02-25 13:41:40|28.5|28.33|28.51|28.34|28.51|28.34|28.5|28.33|6
1740490910000|2025-02-25 13:41:50|28.5|28.33|28.53|28.36|28.53|28.36|28.5|28.33|7
1740490920000|2025-02-25 13:42:00|28.52|28.35|28.5|28.33|28.53|28.36|28.49|28.32|9
1740490930000|2025-02-25 13:42:10|28.51|28.34|28.49|28.32|28.52|28.35|28.49|28.32|7
1740490940000|2025-02-25 13:42:20|28.5|28.33|28.53|28.36|28.54|28.37|28.49|28.32|9
1740490950000|2025-02-25 13:42:30|28.52|28.35|28.49|28.32|28.52|28.35|28.48|28.31|10
1740490960000|2025-02-25 13:42:40|28.5|28.33|28.5|28.33|28.51|28.34|28.49|28.32|9
1740490970000|2025-02-25 13:42:50|28.51|28.34|28.52|28.35|28.52|28.35|28.5|28.33|6
1740490980000|2025-02-25 13:43:00|28.53|28.36|28.56|28.39|28.57|28.4|28.51|28.34|8
1740490990000|2025-02-25 13:43:10|28.57|28.4|28.6|28.43|28.6|28.43|28.56|28.39|6
1740491000000|2025-02-25 13:43:20|28.61|28.44|28.6|28.43|28.61|28.44|28.59|28.42|6
1740491010000|2025-02-25 13:43:30|28.61|28.44|28.6|28.43|28.61|28.44|28.58|28.41|10
1740491020000|2025-02-25 13:43:40|28.59|28.42|28.59|28.42|28.6|28.43|28.58|28.41|8
1740491030000|2025-02-25 13:43:50|28.6|28.43|28.58|28.41|28.6|28.43|28.55|28.38|9
1740491040000|2025-02-25 13:44:00|28.57|28.4|28.59|28.42|28.6|28.43|28.57|28.4|8
1740491050000|2025-02-25 13:44:10|28.58|28.41|28.54|28.37|28.58|28.41|28.54|28.37|6
1740491060000|2025-02-25 13:44:20|28.55|28.38|28.54|28.37|28.55|28.38|28.52|28.35|8
1740491070000|2025-02-25 13:44:30|28.53|28.36|28.54|28.37|28.54|28.37|28.52|28.35|10
1740491080000|2025-02-25 13:44:40|28.53|28.36|28.55|28.38|28.55|28.38|28.53|28.36|11
1740491090000|2025-02-25 13:44:50|28.54|28.37|28.54|28.37|28.55|28.38|28.54|28.37|7
1740491100000|2025-02-25 13:45:00|28.55|28.38|28.58|28.41|28.58|28.41|28.53|28.36|11
1740491110000|2025-02-25 13:45:10|28.59|28.42|28.57|28.4|28.6|28.43|28.56|28.39|11
1740491120000|2025-02-25 13:45:20|28.56|28.39|28.58|28.41|28.6|28.43|28.56|28.39|11
1740491130000|2025-02-25 13:45:30|28.59|28.42|28.6|28.43|28.6|28.43|28.57|28.4|11
1740491140000|2025-02-25 13:45:40|28.59|28.42|28.61|28.44|28.62|28.45|28.59|28.42|9
1740491150000|2025-02-25 13:45:50|28.6|28.43|28.57|28.4|28.6|28.43|28.57|28.4|6
1740491160000|2025-02-25 13:46:00|28.56|28.39|28.52|28.35|28.56|28.39|28.52|28.35|7
1740491170000|2025-02-25 13:46:10|28.53|28.36|28.52|28.35|28.53|28.36|28.52|28.35|8
1740491180000|2025-02-25 13:46:20|28.53|28.36|28.57|28.4|28.57|28.4|28.53|28.36|8
1740491190000|2025-02-25 13:46:30|28.56|28.39|28.55|28.38|28.57|28.4|28.55|28.38|9
1740491200000|2025-02-25 13:46:40|28.56|28.39|28.54|28.37|28.57|28.4|28.53|28.36|8
1740491210000|2025-02-25 13:46:50|28.55|28.38|28.56|28.39|28.56|28.39|28.53|28.36|9
1740491220000|2025-02-25 13:47:00|28.55|28.38|28.56|28.39|28.57|28.4|28.53|28.36|15
1740491230000|2025-02-25 13:47:10|28.57|28.4|28.58|28.41|28.6|28.43|28.56|28.39|11
1740491240000|2025-02-25 13:47:20|28.57|28.4|28.57|28.4|28.59|28.42|28.57|28.4|13
1740491250000|2025-02-25 13:47:30|28.56|28.39|28.53|28.36|28.56|28.39|28.53|28.36|9
1740491260000|2025-02-25 13:47:40|28.54|28.37|28.5|28.33|28.54|28.37|28.49|28.32|11
1740491270000|2025-02-25 13:47:50|28.51|28.34|28.49|28.32|28.52|28.35|28.49|28.32|10
1740491280000|2025-02-25 13:48:00|28.5|28.33|28.46|28.29|28.5|28.33|28.46|28.29|5
1740491290000|2025-02-25 13:48:10|28.45|28.28|28.46|28.29|28.48|28.31|28.45|28.28|10
1740491300000|2025-02-25 13:48:20|28.48|28.31|28.5|28.33|28.5|28.33|28.47|28.3|9
1740491310000|2025-02-25 13:48:30|28.49|28.32|28.49|28.32|28.52|28.35|28.49|28.32|10
1740491320000|2025-02-25 13:48:40|28.5|28.33|28.51|28.34|28.52|28.35|28.49|28.32|12
1740491330000|2025-02-25 13:48:50|28.5|28.33|28.51|28.34|28.52|28.35|28.5|28.33|10
1740491340000|2025-02-25 13:49:00|28.5|28.33|28.52|28.35|28.52|28.35|28.5|28.33|9
1740491350000|2025-02-25 13:49:10|28.54|28.37|28.49|28.32|28.54|28.37|28.49|28.32|13
1740491360000|2025-02-25 13:49:20|28.48|28.31|28.48|28.31|28.49|28.32|28.46|28.29|11
1740491370000|2025-02-25 13:49:30|28.46|28.29|28.46|28.29|28.48|28.31|28.46|28.29|11
1740491380000|2025-02-25 13:49:40|28.47|28.3|28.49|28.32|28.5|28.33|28.47|28.3|11
1740491390000|2025-02-25 13:49:50|28.5|28.33|28.52|28.35|28.52|28.35|28.49|28.32|7
1740491400000|2025-02-25 13:50:00|28.54|28.37|28.53|28.36|28.54|28.37|28.52|28.35|6
1740491410000|2025-02-25 13:50:10|28.54|28.37|28.56|28.39|28.58|28.41|28.53|28.36|12
1740491420000|2025-02-25 13:50:20|28.55|28.38|28.55|28.38|28.56|28.39|28.54|28.37|11
1740491430000|2025-02-25 13:50:30|28.56|28.39|28.57|28.4|28.58|28.41|28.54|28.37|12
1740491440000|2025-02-25 13:50:40|28.58|28.41|28.55|28.38|28.58|28.41|28.53|28.36|14
1740491450000|2025-02-25 13:50:50|28.54|28.37|28.57|28.4|28.58|28.41|28.54|28.37|8
1740491460000|2025-02-25 13:51:00|28.59|28.42|28.56|28.39|28.59|28.42|28.56|28.39|12
1740491470000|2025-02-25 13:51:10|28.54|28.37|28.52|28.35|28.55|28.38|28.52|28.35|5
1740491490000|2025-02-25 13:51:30|28.55|28.38|28.56|28.39|28.56|28.39|28.54|28.37|6
1740491500000|2025-02-25 13:51:40|28.57|28.4|28.58|28.41|28.58|28.41|28.56|28.39|6
1740491510000|2025-02-25 13:51:50|28.57|28.4|28.56|28.39|28.58|28.41|28.55|28.38|13
1740491520000|2025-02-25 13:52:00|28.55|28.38|28.57|28.4|28.58|28.41|28.55|28.38|17
1740491530000|2025-02-25 13:52:10|28.56|28.39|28.58|28.41|28.58|28.41|28.56|28.39|8
1740491540000|2025-02-25 13:52:20|28.57|28.4|28.55|28.38|28.57|28.4|28.53|28.36|8
1740491550000|2025-02-25 13:52:30|28.54|28.37|28.55|28.38|28.57|28.4|28.53|28.36|16
1740491560000|2025-02-25 13:52:40|28.56|28.39|28.55|28.38|28.58|28.41|28.55|28.38|11
1740491570000|2025-02-25 13:52:50|28.56|28.39|28.56|28.39|28.56|28.39|28.55|28.38|3
1740491580000|2025-02-25 13:53:00|28.55|28.38|28.53|28.36|28.55|28.38|28.53|28.36|10
1740491590000|2025-02-25 13:53:10|28.54|28.37|28.58|28.41|28.58|28.41|28.53|28.36|9
1740491600000|2025-02-25 13:53:20|28.57|28.4|28.55|28.38|28.58|28.41|28.55|28.38|5
1740491610000|2025-02-25 13:53:30|28.56|28.39|28.57|28.4|28.57|28.4|28.55|28.38|6
1740491620000|2025-02-25 13:53:40|28.58|28.41|28.58|28.41|28.58|28.41|28.57|28.4|3
1740491630000|2025-02-25 13:53:50|28.57|28.4|28.57|28.4|28.58|28.41|28.57|28.4|5
1740491640000|2025-02-25 13:54:00|28.58|28.41|28.52|28.35|28.58|28.41|28.52|28.35|7
1740491650000|2025-02-25 13:54:10|28.53|28.36|28.54|28.37|28.56|28.39|28.53|28.36|12
1740491660000|2025-02-25 13:54:20|28.55|28.38|28.54|28.37|28.55|28.38|28.53|28.36|8
1740491670000|2025-02-25 13:54:30|28.55|28.38|28.59|28.42|28.59|28.42|28.55|28.38|7
1740491680000|2025-02-25 13:54:40|28.58|28.41|28.58|28.41|28.59|28.42|28.57|28.4|7
1740491690000|2025-02-25 13:54:50|28.59|28.42|28.58|28.41|28.59|28.42|28.58|28.41|4
1740491700000|2025-02-25 13:55:00|28.57|28.4|28.55|28.38|28.58|28.41|28.55|28.38|11
1740491710000|2025-02-25 13:55:10|28.56|28.39|28.54|28.37|28.57|28.4|28.53|28.36|6
1740491720000|2025-02-25 13:55:20|28.55|28.38|28.54|28.37|28.56|28.39|28.54|28.37|8
1740491730000|2025-02-25 13:55:30|28.53|28.36|28.53|28.36|28.55|28.38|28.53|28.36|4
1740491740000|2025-02-25 13:55:40|28.52|28.35|28.51|28.34|28.54|28.37|28.5|28.33|12
1740491750000|2025-02-25 13:55:50|28.5|28.33|28.5|28.33|28.5|28.33|28.5|28.33|1
1740491760000|2025-02-25 13:56:00|28.49|28.32|28.49|28.32|28.52|28.35|28.49|28.32|10
1740491770000|2025-02-25 13:56:10|28.5|28.33|28.49|28.32|28.51|28.34|28.49|28.32|6
1740491780000|2025-02-25 13:56:20|28.5|28.33|28.48|28.31|28.5|28.33|28.48|28.31|10
1740491790000|2025-02-25 13:56:30|28.49|28.32|28.47|28.3|28.49|28.32|28.47|28.3|7
1740491800000|2025-02-25 13:56:40|28.48|28.31|28.48|28.31|28.5|28.33|28.48|28.31|8
1740491810000|2025-02-25 13:56:50|28.47|28.3|28.47|28.3|28.47|28.3|28.47|28.3|1
1740491820000|2025-02-25 13:57:00|28.49|28.32|28.43|28.26|28.49|28.32|28.43|28.26|7
1740491830000|2025-02-25 13:57:10|28.44|28.27|28.44|28.27|28.45|28.28|28.43|28.26|8
1740491840000|2025-02-25 13:57:20|28.45|28.28|28.45|28.28|28.45|28.28|28.43|28.26|7
1740491850000|2025-02-25 13:57:30|28.46|28.29|28.44|28.27|28.46|28.29|28.44|28.27|5
1740491860000|2025-02-25 13:57:40|28.45|28.28|28.45|28.28|28.45|28.28|28.44|28.27|3
1740491870000|2025-02-25 13:57:50|28.46|28.29|28.44|28.27|28.47|28.3|28.44|28.27|11
1740491880000|2025-02-25 13:58:00|28.43|28.26|28.44|28.27|28.45|28.28|28.43|28.26|6
1740491890000|2025-02-25 13:58:10|28.43|28.26|28.43|28.26|28.43|28.26|28.42|28.25|3
1740491900000|2025-02-25 13:58:20|28.42|28.25|28.42|28.25|28.43|28.26|28.42|28.25|3
1740491910000|2025-02-25 13:58:30|28.41|28.24|28.41|28.24|28.42|28.25|28.41|28.24|5
1740491920000|2025-02-25 13:58:40|28.4|28.23|28.4|28.23|28.41|28.24|28.39|28.22|5
1740491930000|2025-02-25 13:58:50|28.39|28.22|28.39|28.22|28.4|28.23|28.38|28.21|8
1740491940000|2025-02-25 13:59:00|28.38|28.21|28.4|28.23|28.4|28.23|28.38|28.21|5
1740491950000|2025-02-25 13:59:10|28.41|28.24|28.4|28.23|28.43|28.26|28.4|28.23|8
1740491960000|2025-02-25 13:59:20|28.41|28.24|28.4|28.23|28.41|28.24|28.4|28.23|2
1740491970000|2025-02-25 13:59:30|28.41|28.24|28.38|28.21|28.41|28.24|28.38|28.21|8
1740491980000|2025-02-25 13:59:40|28.39|28.22|28.38|28.21|28.39|28.22|28.38|28.21|4
1740491990000|2025-02-25 13:59:50|28.37|28.2|28.38|28.21|28.39|28.22|28.37|28.2|8
1740492000000|2025-02-25 14:00:00|28.39|28.22|28.39|28.22|28.39|28.22|28.38|28.21|3
1740492010000|2025-02-25 14:00:10|28.38|28.21|28.39|28.22|28.39|28.22|28.37|28.2|10
1740492020000|2025-02-25 14:00:20|28.38|28.21|28.26|28.09|28.38|28.21|28.25|28.08|11
1740492030000|2025-02-25 14:00:30|28.25|28.08|28.25|28.08|28.26|28.09|28.24|28.07|8
1740492040000|2025-02-25 14:00:40|28.26|28.09|28.28|28.11|28.28|28.11|28.26|28.09|4
1740492050000|2025-02-25 14:00:50|28.29|28.12|28.28|28.11|28.29|28.12|28.28|28.11|2
1740492060000|2025-02-25 14:01:00|28.29|28.12|28.25|28.08|28.29|28.12|28.25|28.08|4
1740492070000|2025-02-25 14:01:10|28.26|28.09|28.32|28.15|28.32|28.15|28.26|28.09|8
1740492080000|2025-02-25 14:01:20|28.31|28.14|28.33|28.16|28.34|28.17|28.31|28.14|8
1740492090000|2025-02-25 14:01:30|28.34|28.17|28.35|28.18|28.35|28.18|28.33|28.16|6
1740492100000|2025-02-25 14:01:40|28.37|28.2|28.35|28.18|28.37|28.2|28.34|28.17|7
1740492110000|2025-02-25 14:01:50|28.36|28.19|28.35|28.18|28.37|28.2|28.34|28.17|6
1740492120000|2025-02-25 14:02:00|28.36|28.19|28.37|28.2|28.39|28.22|28.36|28.19|5
1740492130000|2025-02-25 14:02:10|28.38|28.21|28.4|28.23|28.4|28.23|28.38|28.21|5
1740492140000|2025-02-25 14:02:20|28.39|28.22|28.39|28.22|28.39|28.22|28.37|28.2|9
1740492150000|2025-02-25 14:02:30|28.38|28.21|28.4|28.23|28.4|28.23|28.38|28.21|9
1740492160000|2025-02-25 14:02:40|28.39|28.22|28.4|28.23|28.41|28.24|28.39|28.22|4
1740492170000|2025-02-25 14:02:50|28.38|28.21|28.39|28.22|28.4|28.23|28.38|28.21|4
1740492180000|2025-02-25 14:03:00|28.4|28.23|28.35|28.18|28.4|28.23|28.34|28.17|9
1740492190000|2025-02-25 14:03:10|28.34|28.17|28.34|28.17|28.35|28.18|28.34|28.17|7
1740492200000|2025-02-25 14:03:20|28.36|28.19|28.35|28.18|28.36|28.19|28.35|28.18|2
1740492210000|2025-02-25 14:03:30|28.34|28.17|28.39|28.22|28.39|28.22|28.34|28.17|7
1740492220000|2025-02-25 14:03:40|28.38|28.21|28.36|28.19|28.39|28.22|28.35|28.18|11
1740492230000|2025-02-25 14:03:50|28.35|28.18|28.34|28.17|28.36|28.19|28.33|28.16|6
1740492240000|2025-02-25 14:04:00|28.33|28.16|28.31|28.14|28.33|28.16|28.31|28.14|8
1740492250000|2025-02-25 14:04:10|28.32|28.15|28.34|28.17|28.34|28.17|28.31|28.14|7
1740492260000|2025-02-25 14:04:20|28.36|28.19|28.35|28.18|28.37|28.2|28.35|28.18|6
1740492270000|2025-02-25 14:04:30|28.36|28.19|28.37|28.2|28.37|28.2|28.36|28.19|2
1740492280000|2025-02-25 14:04:40|28.36|28.19|28.37|28.2|28.37|28.2|28.36|28.19|4
1740492290000|2025-02-25 14:04:50|28.38|28.21|28.38|28.21|28.39|28.22|28.38|28.21|5
1740492300000|2025-02-25 14:05:00|28.39|28.22|28.37|28.2|28.39|28.22|28.34|28.17|13
1740492310000|2025-02-25 14:05:10|28.38|28.21|28.34|28.17|28.38|28.21|28.34|28.17|9
1740492320000|2025-02-25 14:05:20|28.33|28.16|28.31|28.14|28.35|28.18|28.31|28.14|11
1740492330000|2025-02-25 14:05:30|28.3|28.13|28.31|28.14|28.33|28.16|28.3|28.13|7
1740492340000|2025-02-25 14:05:40|28.32|28.15|28.32|28.15|28.33|28.16|28.31|28.14|9
1740492350000|2025-02-25 14:05:50|28.33|28.16|28.33|28.16|28.34|28.17|28.32|28.15|7
1740492360000|2025-02-25 14:06:00|28.34|28.17|28.36|28.19|28.38|28.21|28.34|28.17|9
1740492370000|2025-02-25 14:06:10|28.37|28.2|28.36|28.19|28.39|28.22|28.36|28.19|8
1740492380000|2025-02-25 14:06:20|28.37|28.2|28.36|28.19|28.37|28.2|28.36|28.19|2
1740492390000|2025-02-25 14:06:30|28.35|28.18|28.32|28.15|28.35|28.18|28.31|28.14|7
1740492400000|2025-02-25 14:06:40|28.31|28.14|28.29|28.12|28.31|28.14|28.28|28.11|5
1740492410000|2025-02-25 14:06:50|28.3|28.13|28.3|28.13|28.31|28.14|28.29|28.12|7
1740492420000|2025-02-25 14:07:00|28.31|28.14|28.29|28.12|28.32|28.15|28.29|28.12|8
1740492430000|2025-02-25 14:07:10|28.28|28.11|28.26|28.09|28.28|28.11|28.25|28.08|9
1740492440000|2025-02-25 14:07:20|28.25|28.08|28.24|28.07|28.26|28.09|28.21|28.04|10
1740492450000|2025-02-25 14:07:30|28.23|28.06|28.23|28.06|28.24|28.07|28.22|28.05|5
1740492460000|2025-02-25 14:07:40|28.24|28.07|28.25|28.08|28.25|28.08|28.24|28.07|6
1740492470000|2025-02-25 14:07:50|28.26|28.09|28.26|28.09|28.27|28.1|28.25|28.08|5
1740492480000|2025-02-25 14:08:00|28.27|28.1|28.3|28.13|28.31|28.14|28.27|28.1|10
1740492490000|2025-02-25 14:08:10|28.29|28.12|28.27|28.1|28.29|28.12|28.26|28.09|7
1740492500000|2025-02-25 14:08:20|28.26|28.09|28.26|28.09|28.27|28.1|28.25|28.08|7
1740492510000|2025-02-25 14:08:30|28.25|28.08|28.23|28.06|28.25|28.08|28.23|28.06|7
1740492520000|2025-02-25 14:08:40|28.24|28.07|28.28|28.11|28.28|28.11|28.24|28.07|7
1740492530000|2025-02-25 14:08:50|28.27|28.1|28.27|28.1|28.27|28.1|28.26|28.09|9
1740492540000|2025-02-25 14:09:00|28.26|28.09|28.25|28.08|28.27|28.1|28.23|28.06|8
1740492550000|2025-02-25 14:09:10|28.24|28.07|28.25|28.08|28.26|28.09|28.23|28.06|8
1740492560000|2025-02-25 14:09:20|28.24|28.07|28.25|28.08|28.26|28.09|28.24|28.07|9
1740492570000|2025-02-25 14:09:30|28.24|28.07|28.24|28.07|28.24|28.07|28.23|28.06|3
1740492590000|2025-02-25 14:09:50|28.26|28.09|28.25|28.08|28.26|28.09|28.25|28.08|2
1740492600000|2025-02-25 14:10:00|28.26|28.09|28.27|28.1|28.27|28.1|28.25|28.08|8
1740492610000|2025-02-25 14:10:10|28.28|28.11|28.27|28.1|28.28|28.11|28.26|28.09|6
1740492620000|2025-02-25 14:10:20|28.28|28.11|28.27|28.1|28.28|28.11|28.27|28.1|2
1740492630000|2025-02-25 14:10:30|28.26|28.09|28.26|28.09|28.27|28.1|28.25|28.08|5
1740492640000|2025-02-25 14:10:40|28.28|28.11|28.27|28.1|28.28|28.11|28.27|28.1|2
1740492650000|2025-02-25 14:10:50|28.28|28.11|28.27|28.1|28.28|28.11|28.27|28.1|4
1740492660000|2025-02-25 14:11:00|28.28|28.11|28.29|28.12|28.29|28.12|28.27|28.1|8
1740492670000|2025-02-25 14:11:10|28.28|28.11|28.27|28.1|28.28|28.11|28.27|28.1|2
1740492680000|2025-02-25 14:11:20|28.26|28.09|28.27|28.1|28.28|28.11|28.26|28.09|5
1740492690000|2025-02-25 14:11:30|28.26|28.09|28.27|28.1|28.27|28.1|28.26|28.09|2
1740492700000|2025-02-25 14:11:40|28.26|28.09|28.26|28.09|28.27|28.1|28.26|28.09|5
1740492710000|2025-02-25 14:11:50|28.27|28.1|28.26|28.09|28.27|28.1|28.26|28.09|2
1740492720000|2025-02-25 14:12:00|28.27|28.1|28.26|28.09|28.27|28.1|28.26|28.09|2
1740492730000|2025-02-25 14:12:10|28.27|28.1|28.27|28.1|28.28|28.11|28.26|28.09|4
1740492740000|2025-02-25 14:12:20|28.26|28.09|28.27|28.1|28.27|28.1|28.26|28.09|2
1740492750000|2025-02-25 14:12:30|28.28|28.11|28.28|28.11|28.28|28.11|28.28|28.11|1
1740492760000|2025-02-25 14:12:40|28.29|28.12|28.29|28.12|28.29|28.12|28.29|28.12|1
1740492780000|2025-02-25 14:13:00|28.31|28.14|28.32|28.15|28.32|28.15|28.31|28.14|2
1740492790000|2025-02-25 14:13:10|28.33|28.16|28.36|28.19|28.37|28.2|28.33|28.16|5
1740492800000|2025-02-25 14:13:20|28.35|28.18|28.34|28.17|28.35|28.18|28.34|28.17|2
1740492810000|2025-02-25 14:13:30|28.33|28.16|28.32|28.15|28.33|28.16|28.32|28.15|2
1740492820000|2025-02-25 14:13:40|28.33|28.16|28.37|28.2|28.37|28.2|28.33|28.16|5
1740492840000|2025-02-25 14:14:00|28.38|28.21|28.4|28.23|28.4|28.23|28.38|28.21|3
1740492850000|2025-02-25 14:14:10|28.42|28.25|28.43|28.26|28.43|28.26|28.41|28.24|4
1740492860000|2025-02-25 14:14:20|28.44|28.27|28.45|28.28|28.46|28.29|28.43|28.26|6
1740492870000|2025-02-25 14:14:30|28.44|28.27|28.43|28.26|28.44|28.27|28.43|28.26|6
1740492890000|2025-02-25 14:14:50|28.44|28.27|28.43|28.26|28.44|28.27|28.43|28.26|2
1740492900000|2025-02-25 14:15:00|28.44|28.27|28.44|28.27|28.46|28.29|28.43|28.26|9
1740492910000|2025-02-25 14:15:10|28.45|28.28|28.51|28.34|28.51|28.34|28.45|28.28|13
1740492920000|2025-02-25 14:15:20|28.52|28.35|28.5|28.33|28.53|28.36|28.46|28.29|10
1740492930000|2025-02-25 14:15:30|28.49|28.32|28.54|28.37|28.54|28.37|28.49|28.32|7
1740492940000|2025-02-25 14:15:40|28.55|28.38|28.54|28.37|28.56|28.39|28.54|28.37|10
1740492950000|2025-02-25 14:15:50|28.55|28.38|28.55|28.38|28.59|28.42|28.55|28.38|12
1740492960000|2025-02-25 14:16:00|28.56|28.39|28.55|28.38|28.57|28.4|28.55|28.38|10
1740492970000|2025-02-25 14:16:10|28.54|28.37|28.56|28.39|28.56|28.39|28.51|28.34|11
1740492980000|2025-02-25 14:16:20|28.55|28.38|28.52|28.35|28.56|28.39|28.52|28.35|7
1740492990000|2025-02-25 14:16:30|28.51|28.34|28.47|28.3|28.52|28.35|28.47|28.3|10
1740493000000|2025-02-25 14:16:40|28.49|28.32|28.47|28.3|28.49|28.32|28.45|28.28|11
1740493010000|2025-02-25 14:16:50|28.46|28.29|28.43|28.26|28.47|28.3|28.42|28.25|14
1740493020000|2025-02-25 14:17:00|28.42|28.25|28.41|28.24|28.43|28.26|28.4|28.23|11
1740493030000|2025-02-25 14:17:10|28.42|28.25|28.39|28.22|28.42|28.25|28.39|28.22|8
1740493040000|2025-02-25 14:17:20|28.4|28.23|28.4|28.23|28.41|28.24|28.39|28.22|10
1740493050000|2025-02-25 14:17:30|28.41|28.24|28.4|28.23|28.41|28.24|28.39|28.22|6
1740493060000|2025-02-25 14:17:40|28.41|28.24|28.39|28.22|28.41|28.24|28.38|28.21|12
1740493070000|2025-02-25 14:17:50|28.41|28.24|28.37|28.2|28.41|28.24|28.37|28.2|11
1740493080000|2025-02-25 14:18:00|28.38|28.21|28.36|28.19|28.38|28.21|28.34|28.17|10
1740493090000|2025-02-25 14:18:10|28.35|28.18|28.33|28.16|28.36|28.19|28.33|28.16|7
1740493100000|2025-02-25 14:18:20|28.34|28.17|28.32|28.15|28.35|28.18|28.32|28.15|9
1740493110000|2025-02-25 14:18:30|28.33|28.16|28.32|28.15|28.33|28.16|28.31|28.14|12
1740493120000|2025-02-25 14:18:40|28.31|28.14|28.32|28.15|28.33|28.16|28.31|28.14|6
1740493130000|2025-02-25 14:18:50|28.33|28.16|28.3|28.13|28.33|28.16|28.3|28.13|6
1740493140000|2025-02-25 14:19:00|28.31|28.14|28.31|28.14|28.33|28.16|28.29|28.12|7
1740493160000|2025-02-25 14:19:20|28.33|28.16|28.32|28.15|28.33|28.16|28.32|28.15|2
1740493170000|2025-02-25 14:19:30|28.31|28.14|28.3|28.13|28.32|28.15|28.29|28.12|6
1740493180000|2025-02-25 14:19:40|28.29|28.12|28.3|28.13|28.3|28.13|28.27|28.1|7
1740493190000|2025-02-25 14:19:50|28.28|28.11|28.26|28.09|28.29|28.12|28.26|28.09|9
1740493200000|2025-02-25 14:20:00|28.27|28.1|28.29|28.12|28.29|28.12|28.25|28.08|9
1740493210000|2025-02-25 14:20:10|28.3|28.13|28.31|28.14|28.32|28.15|28.29|28.12|10
1740493220000|2025-02-25 14:20:20|28.3|28.13|28.25|28.08|28.3|28.13|28.25|28.08|12
1740493230000|2025-02-25 14:20:30|28.26|28.09|28.26|28.09|28.26|28.09|28.25|28.08|5
1740493240000|2025-02-25 14:20:40|28.25|28.08|28.23|28.06|28.26|28.09|28.23|28.06|9
1740493250000|2025-02-25 14:20:50|28.25|28.08|28.24|28.07|28.25|28.08|28.23|28.06|8
1740493260000|2025-02-25 14:21:00|28.23|28.06|28.25|28.08|28.25|28.08|28.21|28.04|12
1740493270000|2025-02-25 14:21:10|28.27|28.1|28.23|28.06|28.27|28.1|28.23|28.06|14
1740493280000|2025-02-25 14:21:20|28.22|28.05|28.21|28.04|28.22|28.05|28.21|28.04|6
1740493290000|2025-02-25 14:21:30|28.2|28.03|28.21|28.04|28.23|28.06|28.2|28.03|10
1740493300000|2025-02-25 14:21:40|28.22|28.05|28.22|28.05|28.24|28.07|28.22|28.05|5
1740493310000|2025-02-25 14:21:50|28.23|28.06|28.24|28.07|28.24|28.07|28.23|28.06|2
1740493320000|2025-02-25 14:22:00|28.22|28.05|28.23|28.06|28.28|28.11|28.22|28.05|12
1740493330000|2025-02-25 14:22:10|28.24|28.07|28.21|28.04|28.24|28.07|28.21|28.04|8
1740493340000|2025-02-25 14:22:20|28.22|28.05|28.24|28.07|28.24|28.07|28.22|28.05|3
1740493350000|2025-02-25 14:22:30|28.21|28.04|28.22|28.05|28.23|28.06|28.21|28.04|5
1740493360000|2025-02-25 14:22:40|28.21|28.04|28.2|28.03|28.23|28.06|28.2|28.03|9
1740493370000|2025-02-25 14:22:50|28.21|28.04|28.2|28.03|28.21|28.04|28.19|28.02|7
1740493380000|2025-02-25 14:23:00|28.19|28.02|28.19|28.02|28.22|28.05|28.19|28.02|8
1740493390000|2025-02-25 14:23:10|28.2|28.03|28.19|28.02|28.2|28.03|28.17|28|10
1740493400000|2025-02-25 14:23:20|28.18|28.01|28.19|28.02|28.2|28.03|28.17|28|8
1740493410000|2025-02-25 14:23:30|28.18|28.01|28.19|28.02|28.21|28.04|28.18|28.01|9
1740493420000|2025-02-25 14:23:40|28.18|28.01|28.17|28|28.18|28.01|28.16|27.99|6
1740493430000|2025-02-25 14:23:50|28.18|28.01|28.19|28.02|28.19|28.02|28.16|27.99|6
1740493440000|2025-02-25 14:24:00|28.18|28.01|28.15|27.98|28.18|28.01|28.15|27.98|10
1740493450000|2025-02-25 14:24:10|28.16|27.99|28.16|27.99|28.17|28|28.15|27.98|8
1740493460000|2025-02-25 14:24:20|28.15|27.98|28.12|27.95|28.15|27.98|28.12|27.95|10
1740493470000|2025-02-25 14:24:30|28.13|27.96|28.06|27.89|28.13|27.96|28.06|27.89|7
1740493480000|2025-02-25 14:24:40|28.05|27.88|28.07|27.9|28.11|27.94|28.05|27.88|12
1740493490000|2025-02-25 14:24:50|28.06|27.89|28.05|27.88|28.06|27.89|28.04|27.87|6
1740493500000|2025-02-25 14:25:00|28.04|27.87|28.06|27.89|28.06|27.89|28.04|27.87|9
1740493510000|2025-02-25 14:25:10|28.07|27.9|28.07|27.9|28.08|27.91|28.07|27.9|3
1740493520000|2025-02-25 14:25:20|28.06|27.89|28.06|27.89|28.07|27.9|28.05|27.88|7
1740493530000|2025-02-25 14:25:30|28.05|27.88|28.07|27.9|28.07|27.9|28.05|27.88|3
1740493550000|2025-02-25 14:25:50|28.03|27.86|28.03|27.86|28.03|27.86|28.03|27.86|1
1740493560000|2025-02-25 14:26:00|28.02|27.85|28|27.83|28.02|27.85|28|27.83|2
1740493570000|2025-02-25 14:26:10|27.99|27.82|27.96|27.79|27.99|27.82|27.96|27.79|7
1740493580000|2025-02-25 14:26:20|27.97|27.8|28.01|27.84|28.01|27.84|27.96|27.79|9
1740493590000|2025-02-25 14:26:30|28|27.83|28.04|27.87|28.04|27.87|27.99|27.82|10
1740493600000|2025-02-25 14:26:40|28.06|27.89|28.04|27.87|28.06|27.89|28.04|27.87|7
1740493610000|2025-02-25 14:26:50|28.03|27.86|28.01|27.84|28.04|27.87|28.01|27.84|7
1740493620000|2025-02-25 14:27:00|28.02|27.85|28.05|27.88|28.05|27.88|28.02|27.85|8
1740493630000|2025-02-25 14:27:10|28.03|27.86|28.04|27.87|28.07|27.9|28.03|27.86|13
1740493640000|2025-02-25 14:27:20|28.05|27.88|28.06|27.89|28.06|27.89|28.02|27.85|7
1740493650000|2025-02-25 14:27:30|28.07|27.9|28.08|27.91|28.08|27.91|28.05|27.88|8
1740493660000|2025-02-25 14:27:40|28.09|27.92|28.07|27.9|28.09|27.92|28.06|27.89|9
1740493670000|2025-02-25 14:27:50|28.08|27.91|28.06|27.89|28.08|27.91|28.05|27.88|9
1740493680000|2025-02-25 14:28:00|28.07|27.9|28.1|27.93|28.12|27.95|28.07|27.9|9
1740493690000|2025-02-25 14:28:10|28.09|27.92|28.09|27.92|28.09|27.92|28.06|27.89|10
1740493700000|2025-02-25 14:28:20|28.08|27.91|28.06|27.89|28.09|27.92|28.06|27.89|4
1740493710000|2025-02-25 14:28:30|28.04|27.87|28.02|27.85|28.04|27.87|28.02|27.85|9
1740493720000|2025-02-25 14:28:40|28.03|27.86|28.06|27.89|28.07|27.9|28.03|27.86|8
1740493730000|2025-02-25 14:28:50|28.07|27.9|28.09|27.92|28.09|27.92|28.07|27.9|5
1740493740000|2025-02-25 14:29:00|28.08|27.91|28.11|27.94|28.12|27.95|28.08|27.91|9
1740493750000|2025-02-25 14:29:10|28.12|27.95|28.1|27.93|28.12|27.95|28.1|27.93|9
1740493760000|2025-02-25 14:29:20|28.11|27.94|28.12|27.95|28.12|27.95|28.11|27.94|6
1740493770000|2025-02-25 14:29:30|28.11|27.94|28.12|27.95|28.13|27.96|28.1|27.93|8
1740493780000|2025-02-25 14:29:40|28.13|27.96|28.14|27.97|28.16|27.99|28.13|27.96|10
1740493790000|2025-02-25 14:29:50|28.13|27.96|28.13|27.96|28.15|27.98|28.13|27.96|7
1740493800000|2025-02-25 14:30:00|28.12|27.95|28.04|27.87|28.12|27.95|28.04|27.87|12
1740493810000|2025-02-25 14:30:10|28.05|27.88|28.05|27.88|28.1|27.93|28.05|27.88|12
1740493820000|2025-02-25 14:30:20|28.06|27.89|28.03|27.86|28.06|27.89|28.03|27.86|10
1740493830000|2025-02-25 14:30:30|28.04|27.87|28.01|27.84|28.04|27.87|28.01|27.84|6
1740493840000|2025-02-25 14:30:40|28.02|27.85|28.02|27.85|28.03|27.86|28.01|27.84|7
1740493850000|2025-02-25 14:30:50|28.03|27.86|28.03|27.86|28.04|27.87|28.02|27.85|5
1740493860000|2025-02-25 14:31:00|28.02|27.85|28.02|27.85|28.03|27.86|28|27.83|15
1740493870000|2025-02-25 14:31:10|28.03|27.86|27.99|27.82|28.03|27.86|27.99|27.82|11
1740493880000|2025-02-25 14:31:20|28|27.83|27.97|27.8|28|27.83|27.96|27.79|12
1740493890000|2025-02-25 14:31:30|27.98|27.81|27.97|27.8|28.02|27.85|27.97|27.8|6
1740493900000|2025-02-25 14:31:40|27.99|27.82|27.97|27.8|28|27.83|27.97|27.8|5
1740493910000|2025-02-25 14:31:50|27.98|27.81|27.96|27.79|27.98|27.81|27.94|27.77|9
1740493920000|2025-02-25 14:32:00|27.97|27.8|28.02|27.85|28.02|27.85|27.97|27.8|16
1740493930000|2025-02-25 14:32:10|28.03|27.86|28.03|27.86|28.04|27.87|28.02|27.85|14
1740493940000|2025-02-25 14:32:20|28.02|27.85|28.09|27.92|28.09|27.92|28.02|27.85|8
1740493950000|2025-02-25 14:32:30|28.11|27.94|28.09|27.92|28.11|27.94|28.07|27.9|10
1740493960000|2025-02-25 14:32:40|28.1|27.93|28.12|27.95|28.12|27.95|28.07|27.9|16
1740493970000|2025-02-25 14:32:50|28.13|27.96|28.11|27.94|28.13|27.96|28.11|27.94|7
1740493980000|2025-02-25 14:33:00|28.1|27.93|28.06|27.89|28.11|27.94|28.04|27.87|15
1740493990000|2025-02-25 14:33:10|28.07|27.9|28.07|27.9|28.1|27.93|28.06|27.89|14
1740494000000|2025-02-25 14:33:20|28.06|27.89|28.08|27.91|28.1|27.93|28.05|27.88|14
1740494010000|2025-02-25 14:33:30|28.09|27.92|28.15|27.98|28.15|27.98|28.07|27.9|12
1740494020000|2025-02-25 14:33:40|28.14|27.97|28.17|28|28.17|28|28.13|27.96|12
1740494030000|2025-02-25 14:33:50|28.16|27.99|28.15|27.98|28.17|28|28.15|27.98|8
1740494040000|2025-02-25 14:34:00|28.16|27.99|28.15|27.98|28.16|27.99|28.14|27.97|8
1740494050000|2025-02-25 14:34:10|28.14|27.97|28.09|27.92|28.14|27.97|28.09|27.92|6
1740494060000|2025-02-25 14:34:20|28.1|27.93|28.08|27.91|28.1|27.93|28.08|27.91|5
1740494070000|2025-02-25 14:34:30|28.1|27.93|28.14|27.97|28.15|27.98|28.09|27.92|14
1740494080000|2025-02-25 14:34:40|28.15|27.98|28.14|27.97|28.16|27.99|28.14|27.97|12
1740494090000|2025-02-25 14:34:50|28.13|27.96|28.12|27.95|28.13|27.96|28.12|27.95|8
1740494100000|2025-02-25 14:35:00|28.13|27.96|28.17|28|28.17|28|28.12|27.95|10
1740494110000|2025-02-25 14:35:10|28.16|27.99|28.12|27.95|28.16|27.99|28.12|27.95|12
1740494120000|2025-02-25 14:35:20|28.11|27.94|28.06|27.89|28.11|27.94|28.06|27.89|13
1740494130000|2025-02-25 14:35:30|28.05|27.88|28.04|27.87|28.06|27.89|28.03|27.86|9
1740494140000|2025-02-25 14:35:40|28.03|27.86|28.03|27.86|28.03|27.86|28|27.83|10
1740494150000|2025-02-25 14:35:50|28.02|27.85|28.02|27.85|28.04|27.87|28.01|27.84|6
1740494160000|2025-02-25 14:36:00|28.01|27.84|28|27.83|28.04|27.87|27.99|27.82|14
1740494170000|2025-02-25 14:36:10|28.01|27.84|28.06|27.89|28.08|27.91|28.01|27.84|16
1740494180000|2025-02-25 14:36:20|28.05|27.88|28.11|27.94|28.11|27.94|28.05|27.88|11
1740494190000|2025-02-25 14:36:30|28.12|27.95|28.12|27.95|28.14|27.97|28.1|27.93|13
1740494200000|2025-02-25 14:36:40|28.13|27.96|28.11|27.94|28.15|27.98|28.1|27.93|12
1740494210000|2025-02-25 14:36:50|28.1|27.93|28.1|27.93|28.13|27.96|28.09|27.92|9
1740494220000|2025-02-25 14:37:00|28.09|27.92|28.09|27.92|28.11|27.94|28.08|27.91|6
1740494230000|2025-02-25 14:37:10|28.08|27.91|28.01|27.84|28.08|27.91|28.01|27.84|9
1740494240000|2025-02-25 14:37:20|27.99|27.82|28.01|27.84|28.01|27.84|27.99|27.82|3
1740494250000|2025-02-25 14:37:30|27.99|27.82|28|27.83|28|27.83|27.97|27.8|10
1740494260000|2025-02-25 14:37:40|27.99|27.82|27.98|27.81|28.01|27.84|27.98|27.81|12
1740494270000|2025-02-25 14:37:50|27.97|27.8|27.97|27.8|27.99|27.82|27.97|27.8|8
1740494280000|2025-02-25 14:38:00|27.98|27.81|27.98|27.81|28|27.83|27.97|27.8|10
1740494290000|2025-02-25 14:38:10|27.99|27.82|27.99|27.82|27.99|27.82|27.97|27.8|9
1740494300000|2025-02-25 14:38:20|27.98|27.81|28|27.83|28|27.83|27.97|27.8|11
1740494310000|2025-02-25 14:38:30|28.01|27.84|27.98|27.81|28.01|27.84|27.98|27.81|9
1740494320000|2025-02-25 14:38:40|27.97|27.8|27.89|27.72|27.97|27.8|27.89|27.72|13
1740494330000|2025-02-25 14:38:50|27.91|27.74|27.92|27.75|27.93|27.76|27.91|27.74|6
1740494340000|2025-02-25 14:39:00|27.94|27.77|27.91|27.74|27.95|27.78|27.9|27.73|15
1740494350000|2025-02-25 14:39:10|27.9|27.73|27.89|27.72|27.92|27.75|27.89|27.72|12
1740494360000|2025-02-25 14:39:20|27.9|27.73|27.93|27.76|27.94|27.77|27.9|27.73|11
1740494370000|2025-02-25 14:39:30|27.94|27.77|27.93|27.76|27.95|27.78|27.91|27.74|12
1740494380000|2025-02-25 14:39:40|27.94|27.77|27.9|27.73|27.94|27.77|27.9|27.73|10
1740494390000|2025-02-25 14:39:50|27.91|27.74|27.92|27.75|27.93|27.76|27.9|27.73|12
1740494400000|2025-02-25 14:40:00|27.91|27.74|27.86|27.69|27.92|27.75|27.86|27.69|12
1740494410000|2025-02-25 14:40:10|27.87|27.7|27.86|27.69|27.88|27.71|27.86|27.69|6
1740494420000|2025-02-25 14:40:20|27.83|27.66|27.83|27.66|27.85|27.68|27.82|27.65|8
1740494430000|2025-02-25 14:40:30|27.84|27.67|27.81|27.64|27.86|27.69|27.81|27.64|10
1740494440000|2025-02-25 14:40:40|27.82|27.65|27.83|27.66|27.85|27.68|27.81|27.64|11
1740494450000|2025-02-25 14:40:50|27.85|27.68|27.82|27.65|27.85|27.68|27.81|27.64|8
1740494460000|2025-02-25 14:41:00|27.83|27.66|27.82|27.65|27.85|27.68|27.81|27.64|20
1740494470000|2025-02-25 14:41:10|27.81|27.64|27.77|27.6|27.81|27.64|27.77|27.6|15
1740494480000|2025-02-25 14:41:20|27.78|27.61|27.77|27.6|27.78|27.61|27.76|27.59|6
1740494490000|2025-02-25 14:41:30|27.78|27.61|27.78|27.61|27.78|27.61|27.76|27.59|9
1740494500000|2025-02-25 14:41:40|27.77|27.6|27.81|27.64|27.81|27.64|27.76|27.59|12
1740494510000|2025-02-25 14:41:50|27.82|27.65|27.83|27.66|27.83|27.66|27.8|27.63|9
1740494520000|2025-02-25 14:42:00|27.84|27.67|27.86|27.69|27.87|27.7|27.83|27.66|9
1740494530000|2025-02-25 14:42:10|27.87|27.7|27.88|27.71|27.9|27.73|27.84|27.67|17
1740494540000|2025-02-25 14:42:20|27.87|27.7|27.88|27.71|27.89|27.72|27.87|27.7|9
1740494550000|2025-02-25 14:42:30|27.87|27.7|27.81|27.64|27.88|27.71|27.81|27.64|16
1740494560000|2025-02-25 14:42:40|27.82|27.65|27.78|27.61|27.84|27.67|27.77|27.6|12
1740494570000|2025-02-25 14:42:50|27.79|27.62|27.81|27.64|27.82|27.65|27.79|27.62|10
1740494580000|2025-02-25 14:43:00|27.8|27.63|27.83|27.66|27.84|27.67|27.79|27.62|15
1740494590000|2025-02-25 14:43:10|27.82|27.65|27.84|27.67|27.85|27.68|27.79|27.62|15
1740494600000|2025-02-25 14:43:20|27.85|27.68|27.83|27.66|27.85|27.68|27.82|27.65|9
1740494610000|2025-02-25 14:43:30|27.84|27.67|27.82|27.65|27.87|27.7|27.82|27.65|14
1740494620000|2025-02-25 14:43:40|27.83|27.66|27.8|27.63|27.83|27.66|27.8|27.63|10
1740494630000|2025-02-25 14:43:50|27.81|27.64|27.78|27.61|27.81|27.64|27.77|27.6|11
1740494640000|2025-02-25 14:44:00|27.79|27.62|27.77|27.6|27.79|27.62|27.76|27.59|7
1740494650000|2025-02-25 14:44:10|27.76|27.59|27.78|27.61|27.79|27.62|27.76|27.59|9
1740494660000|2025-02-25 14:44:20|27.79|27.62|27.79|27.62|27.79|27.62|27.77|27.6|4
1740494670000|2025-02-25 14:44:30|27.78|27.61|27.77|27.6|27.79|27.62|27.77|27.6|8
1740494680000|2025-02-25 14:44:40|27.78|27.61|27.77|27.6|27.81|27.64|27.77|27.6|10
1740494690000|2025-02-25 14:44:50|27.78|27.61|27.79|27.62|27.79|27.62|27.77|27.6|9
1740494700000|2025-02-25 14:45:00|27.78|27.61|27.75|27.58|27.79|27.62|27.75|27.58|9
1740494710000|2025-02-25 14:45:10|27.73|27.56|27.7|27.53|27.73|27.56|27.7|27.53|8
1740494720000|2025-02-25 14:45:20|27.71|27.54|27.74|27.57|27.75|27.58|27.7|27.53|12
1740494730000|2025-02-25 14:45:30|27.75|27.58|27.74|27.57|27.77|27.6|27.74|27.57|9
1740494740000|2025-02-25 14:45:40|27.76|27.59|27.74|27.57|27.76|27.59|27.72|27.55|11
1740494750000|2025-02-25 14:45:50|27.75|27.58|27.78|27.61|27.78|27.61|27.74|27.57|11
1740494760000|2025-02-25 14:46:00|27.79|27.62|27.82|27.65|27.82|27.65|27.77|27.6|14
1740494770000|2025-02-25 14:46:10|27.81|27.64|27.8|27.63|27.84|27.67|27.8|27.63|12
1740494780000|2025-02-25 14:46:20|27.81|27.64|27.77|27.6|27.82|27.65|27.77|27.6|14
1740494790000|2025-02-25 14:46:30|27.79|27.62|27.82|27.65|27.83|27.66|27.78|27.61|15
1740494800000|2025-02-25 14:46:40|27.83|27.66|27.79|27.62|27.83|27.66|27.78|27.61|9
1740494810000|2025-02-25 14:46:50|27.8|27.63|27.78|27.61|27.82|27.65|27.78|27.61|7
1740494820000|2025-02-25 14:47:00|27.77|27.6|27.73|27.56|27.77|27.6|27.73|27.56|15
1740494830000|2025-02-25 14:47:10|27.72|27.55|27.71|27.54|27.73|27.56|27.7|27.53|8
1740494840000|2025-02-25 14:47:20|27.7|27.53|27.74|27.57|27.76|27.59|27.7|27.53|15
1740494850000|2025-02-25 14:47:30|27.72|27.55|27.73|27.56|27.74|27.57|27.72|27.55|10
1740494860000|2025-02-25 14:47:40|27.72|27.55|27.67|27.5|27.72|27.55|27.66|27.49|10
1740494870000|2025-02-25 14:47:50|27.68|27.51|27.65|27.48|27.68|27.51|27.64|27.47|12
1740494880000|2025-02-25 14:48:00|27.66|27.49|27.7|27.53|27.73|27.56|27.66|27.49|15
1740494890000|2025-02-25 14:48:10|27.69|27.52|27.71|27.54|27.72|27.55|27.67|27.5|13
1740494900000|2025-02-25 14:48:20|27.69|27.52|27.69|27.52|27.71|27.54|27.68|27.51|10
1740494910000|2025-02-25 14:48:30|27.68|27.51|27.68|27.51|27.7|27.53|27.67|27.5|13
1740494920000|2025-02-25 14:48:40|27.67|27.5|27.67|27.5|27.69|27.52|27.66|27.49|5
1740494930000|2025-02-25 14:48:50|27.66|27.49|27.65|27.48|27.66|27.49|27.64|27.47|11
1740494940000|2025-02-25 14:49:00|27.64|27.47|27.67|27.5|27.72|27.55|27.64|27.47|14
1740494950000|2025-02-25 14:49:10|27.66|27.49|27.68|27.51|27.68|27.51|27.65|27.48|10
1740494960000|2025-02-25 14:49:20|27.67|27.5|27.67|27.5|27.69|27.52|27.66|27.49|13
1740494970000|2025-02-25 14:49:30|27.66|27.49|27.69|27.52|27.69|27.52|27.66|27.49|6
1740494980000|2025-02-25 14:49:40|27.7|27.53|27.69|27.52|27.71|27.54|27.68|27.51|11
1740494990000|2025-02-25 14:49:50|27.7|27.53|27.68|27.51|27.7|27.53|27.67|27.5|6
1740495000000|2025-02-25 14:50:00|27.67|27.5|27.66|27.49|27.68|27.51|27.66|27.49|10
1740495010000|2025-02-25 14:50:10|27.65|27.48|27.65|27.48|27.66|27.49|27.62|27.45|10
1740495020000|2025-02-25 14:50:20|27.64|27.47|27.64|27.47|27.65|27.48|27.63|27.46|5
1740495030000|2025-02-25 14:50:30|27.63|27.46|27.61|27.44|27.63|27.46|27.6|27.43|9
1740495040000|2025-02-25 14:50:40|27.6|27.43|27.62|27.45|27.62|27.45|27.59|27.42|5
1740495050000|2025-02-25 14:50:50|27.61|27.44|27.63|27.46|27.66|27.49|27.61|27.44|7
1740495060000|2025-02-25 14:51:00|27.64|27.47|27.63|27.46|27.65|27.48|27.61|27.44|13
1740495070000|2025-02-25 14:51:10|27.64|27.47|27.63|27.46|27.65|27.48|27.62|27.45|11
1740495080000|2025-02-25 14:51:20|27.64|27.47|27.59|27.42|27.64|27.47|27.57|27.4|15
1740495090000|2025-02-25 14:51:30|27.6|27.43|27.6|27.43|27.61|27.44|27.58|27.41|12
1740495100000|2025-02-25 14:51:40|27.61|27.44|27.59|27.42|27.61|27.44|27.59|27.42|7
1740495110000|2025-02-25 14:51:50|27.58|27.41|27.61|27.44|27.61|27.44|27.58|27.41|12
1740495120000|2025-02-25 14:52:00|27.6|27.43|27.59|27.42|27.6|27.43|27.57|27.4|11
1740495130000|2025-02-25 14:52:10|27.6|27.43|27.57|27.4|27.6|27.43|27.56|27.39|14
1740495140000|2025-02-25 14:52:20|27.55|27.38|27.55|27.38|27.55|27.38|27.54|27.37|7
1740495150000|2025-02-25 14:52:30|27.54|27.37|27.53|27.36|27.55|27.38|27.53|27.36|6
1740495160000|2025-02-25 14:52:40|27.51|27.34|27.57|27.4|27.57|27.4|27.51|27.34|11
1740495170000|2025-02-25 14:52:50|27.58|27.41|27.54|27.37|27.58|27.41|27.52|27.35|8
1740495180000|2025-02-25 14:53:00|27.55|27.38|27.53|27.36|27.56|27.39|27.53|27.36|10
1740495190000|2025-02-25 14:53:10|27.54|27.37|27.52|27.35|27.56|27.39|27.52|27.35|11
1740495200000|2025-02-25 14:53:20|27.53|27.36|27.55|27.38|27.58|27.41|27.53|27.36|15
1740495210000|2025-02-25 14:53:30|27.54|27.37|27.53|27.36|27.55|27.38|27.53|27.36|7
1740495220000|2025-02-25 14:53:40|27.52|27.35|27.52|27.35|27.54|27.37|27.52|27.35|7
1740495230000|2025-02-25 14:53:50|27.51|27.34|27.55|27.38|27.56|27.39|27.51|27.34|16
1740495240000|2025-02-25 14:54:00|27.54|27.37|27.55|27.38|27.56|27.39|27.52|27.35|14
1740495250000|2025-02-25 14:54:10|27.54|27.37|27.53|27.36|27.56|27.39|27.53|27.36|12
1740495260000|2025-02-25 14:54:20|27.54|27.37|27.59|27.42|27.61|27.44|27.54|27.37|13
1740495270000|2025-02-25 14:54:30|27.58|27.41|27.57|27.4|27.6|27.43|27.57|27.4|9
1740495280000|2025-02-25 14:54:40|27.59|27.42|27.59|27.42|27.59|27.42|27.57|27.4|9
1740495290000|2025-02-25 14:54:50|27.6|27.43|27.58|27.41|27.6|27.43|27.57|27.4|5
1740495300000|2025-02-25 14:55:00|27.59|27.42|27.61|27.44|27.62|27.45|27.59|27.42|10
1740495310000|2025-02-25 14:55:10|27.6|27.43|27.63|27.46|27.63|27.46|27.59|27.42|12
1740495320000|2025-02-25 14:55:20|27.62|27.45|27.64|27.47|27.65|27.48|27.62|27.45|9
1740495330000|2025-02-25 14:55:30|27.63|27.46|27.63|27.46|27.64|27.47|27.61|27.44|6
1740495340000|2025-02-25 14:55:40|27.62|27.45|27.61|27.44|27.63|27.46|27.6|27.43|8
1740495350000|2025-02-25 14:55:50|27.6|27.43|27.57|27.4|27.6|27.43|27.57|27.4|10
1740495360000|2025-02-25 14:56:00|27.56|27.39|27.51|27.34|27.56|27.39|27.51|27.34|11
1740495370000|2025-02-25 14:56:10|27.52|27.35|27.51|27.34|27.54|27.37|27.5|27.33|14
1740495380000|2025-02-25 14:56:20|27.52|27.35|27.6|27.43|27.6|27.43|27.52|27.35|15
1740495390000|2025-02-25 14:56:30|27.59|27.42|27.6|27.43|27.6|27.43|27.57|27.4|9
1740495400000|2025-02-25 14:56:40|27.61|27.44|27.54|27.37|27.61|27.44|27.54|27.37|12
1740495410000|2025-02-25 14:56:50|27.56|27.39|27.54|27.37|27.57|27.4|27.54|27.37|10
1740495420000|2025-02-25 14:57:00|27.56|27.39|27.52|27.35|27.56|27.39|27.52|27.35|11
1740495430000|2025-02-25 14:57:10|27.53|27.36|27.52|27.35|27.53|27.36|27.51|27.34|9
1740495440000|2025-02-25 14:57:20|27.53|27.36|27.53|27.36|27.55|27.38|27.52|27.35|7
1740495450000|2025-02-25 14:57:30|27.52|27.35|27.54|27.37|27.54|27.37|27.5|27.33|12
1740495460000|2025-02-25 14:57:40|27.55|27.38|27.54|27.37|27.55|27.38|27.52|27.35|9
1740495470000|2025-02-25 14:57:50|27.53|27.36|27.54|27.37|27.55|27.38|27.53|27.36|9
1740495480000|2025-02-25 14:58:00|27.53|27.36|27.51|27.34|27.53|27.36|27.5|27.33|11
1740495490000|2025-02-25 14:58:10|27.52|27.35|27.51|27.34|27.53|27.36|27.5|27.33|10
1740495500000|2025-02-25 14:58:20|27.5|27.33|27.5|27.33|27.51|27.34|27.49|27.32|7
1740495510000|2025-02-25 14:58:30|27.51|27.34|27.49|27.32|27.52|27.35|27.49|27.32|7
1740495520000|2025-02-25 14:58:40|27.5|27.33|27.5|27.33|27.5|27.33|27.49|27.32|5
1740495530000|2025-02-25 14:58:50|27.49|27.32|27.49|27.32|27.5|27.33|27.49|27.32|3
1740495540000|2025-02-25 14:59:00|27.5|27.33|27.51|27.34|27.52|27.35|27.49|27.32|8
1740495550000|2025-02-25 14:59:10|27.52|27.35|27.53|27.36|27.53|27.36|27.51|27.34|6
1740495560000|2025-02-25 14:59:20|27.52|27.35|27.55|27.38|27.55|27.38|27.52|27.35|8
1740495570000|2025-02-25 14:59:30|27.54|27.37|27.57|27.4|27.57|27.4|27.54|27.37|8
1740495580000|2025-02-25 14:59:40|27.56|27.39|27.54|27.37|27.57|27.4|27.54|27.37|7
1740495590000|2025-02-25 14:59:50|27.53|27.36|27.55|27.38|27.55|27.38|27.53|27.36|11
1740495600000|2025-02-25 15:00:00|27.54|27.37|27.51|27.34|27.54|27.37|27.51|27.34|9
1740495610000|2025-02-25 15:00:10|27.53|27.36|27.51|27.34|27.55|27.38|27.5|27.33|9
1740495620000|2025-02-25 15:00:20|27.52|27.35|27.49|27.32|27.53|27.36|27.49|27.32|18
1740495630000|2025-02-25 15:00:30|27.5|27.33|27.53|27.36|27.53|27.36|27.5|27.33|7
1740495640000|2025-02-25 15:00:40|27.52|27.35|27.5|27.33|27.52|27.35|27.48|27.31|7
1740495650000|2025-02-25 15:00:50|27.49|27.32|27.47|27.3|27.49|27.32|27.47|27.3|3
1740495670000|2025-02-25 15:01:10|27.48|27.31|27.45|27.28|27.48|27.31|27.43|27.26|7
1740495680000|2025-02-25 15:01:20|27.48|27.31|27.52|27.35|27.52|27.35|27.45|27.28|9
1740495690000|2025-02-25 15:01:30|27.51|27.34|27.51|27.34|27.53|27.36|27.51|27.34|8
1740495700000|2025-02-25 15:01:40|27.5|27.33|27.51|27.34|27.51|27.34|27.49|27.32|6
1740495710000|2025-02-25 15:01:50|27.52|27.35|27.55|27.38|27.55|27.38|27.52|27.35|8
1740495720000|2025-02-25 15:02:00|27.59|27.42|27.66|27.49|27.66|27.49|27.59|27.42|12
1740495730000|2025-02-25 15:02:10|27.65|27.48|27.65|27.48|27.67|27.5|27.63|27.46|11
1740495740000|2025-02-25 15:02:20|27.63|27.46|27.7|27.53|27.71|27.54|27.63|27.46|10
1740495750000|2025-02-25 15:02:30|27.69|27.52|27.73|27.56|27.74|27.57|27.68|27.51|17
1740495760000|2025-02-25 15:02:40|27.72|27.55|27.74|27.57|27.74|27.57|27.72|27.55|9
1740495770000|2025-02-25 15:02:50|27.75|27.58|27.76|27.59|27.76|27.59|27.73|27.56|9
1740495780000|2025-02-25 15:03:00|27.75|27.58|27.75|27.58|27.77|27.6|27.69|27.52|19
1740495790000|2025-02-25 15:03:10|27.74|27.57|27.69|27.52|27.75|27.58|27.69|27.52|12
1740495800000|2025-02-25 15:03:20|27.68|27.51|27.65|27.48|27.68|27.51|27.65|27.48|8
1740495810000|2025-02-25 15:03:30|27.64|27.47|27.64|27.47|27.65|27.48|27.62|27.45|12
1740495820000|2025-02-25 15:03:40|27.65|27.48|27.72|27.55|27.73|27.56|27.65|27.48|18
1740495830000|2025-02-25 15:03:50|27.75|27.58|27.74|27.57|27.77|27.6|27.74|27.57|7
1740495840000|2025-02-25 15:04:00|27.75|27.58|27.77|27.6|27.79|27.62|27.75|27.58|11
1740495850000|2025-02-25 15:04:10|27.78|27.61|27.74|27.57|27.79|27.62|27.74|27.57|7
1740495860000|2025-02-25 15:04:20|27.73|27.56|27.72|27.55|27.75|27.58|27.71|27.54|8
1740495870000|2025-02-25 15:04:30|27.71|27.54|27.68|27.51|27.72|27.55|27.67|27.5|10
1740495880000|2025-02-25 15:04:40|27.67|27.5|27.67|27.5|27.67|27.5|27.66|27.49|9
1740495890000|2025-02-25 15:04:50|27.68|27.51|27.67|27.5|27.7|27.53|27.66|27.49|12
1740495900000|2025-02-25 15:05:00|27.66|27.49|27.71|27.54|27.74|27.57|27.66|27.49|10
1740495910000|2025-02-25 15:05:10|27.7|27.53|27.73|27.56|27.73|27.56|27.7|27.53|10
1740495920000|2025-02-25 15:05:20|27.74|27.57|27.7|27.53|27.75|27.58|27.69|27.52|13
1740495930000|2025-02-25 15:05:30|27.69|27.52|27.68|27.51|27.69|27.52|27.66|27.49|9
1740495940000|2025-02-25 15:05:40|27.66|27.49|27.6|27.43|27.66|27.49|27.59|27.42|11
1740495950000|2025-02-25 15:05:50|27.59|27.42|27.61|27.44|27.62|27.45|27.58|27.41|11
1740495960000|2025-02-25 15:06:00|27.62|27.45|27.62|27.45|27.66|27.49|27.62|27.45|11
1740495970000|2025-02-25 15:06:10|27.61|27.44|27.61|27.44|27.62|27.45|27.59|27.42|11
1740495980000|2025-02-25 15:06:20|27.6|27.43|27.69|27.52|27.69|27.52|27.6|27.43|16
1740495990000|2025-02-25 15:06:30|27.68|27.51|27.73|27.56|27.74|27.57|27.68|27.51|10
1740496000000|2025-02-25 15:06:40|27.72|27.55|27.73|27.56|27.77|27.6|27.72|27.55|13
1740496010000|2025-02-25 15:06:50|27.74|27.57|27.74|27.57|27.76|27.59|27.73|27.56|9
1740496020000|2025-02-25 15:07:00|27.75|27.58|27.72|27.55|27.75|27.58|27.72|27.55|14
1740496030000|2025-02-25 15:07:10|27.71|27.54|27.7|27.53|27.71|27.54|27.67|27.5|10
1740496040000|2025-02-25 15:07:20|27.71|27.54|27.65|27.48|27.71|27.54|27.64|27.47|14
1740496050000|2025-02-25 15:07:30|27.64|27.47|27.68|27.51|27.69|27.52|27.63|27.46|13
1740496060000|2025-02-25 15:07:40|27.69|27.52|27.65|27.48|27.71|27.54|27.65|27.48|13
1740496070000|2025-02-25 15:07:50|27.67|27.5|27.68|27.51|27.68|27.51|27.64|27.47|8
1740496080000|2025-02-25 15:08:00|27.67|27.5|27.72|27.55|27.72|27.55|27.66|27.49|14
1740496090000|2025-02-25 15:08:10|27.73|27.56|27.72|27.55|27.76|27.59|27.71|27.54|14
1740496100000|2025-02-25 15:08:20|27.73|27.56|27.69|27.52|27.73|27.56|27.68|27.51|10
1740496110000|2025-02-25 15:08:30|27.7|27.53|27.73|27.56|27.75|27.58|27.7|27.53|16
1740496120000|2025-02-25 15:08:40|27.72|27.55|27.7|27.53|27.73|27.56|27.68|27.51|15
1740496130000|2025-02-25 15:08:50|27.69|27.52|27.68|27.51|27.7|27.53|27.66|27.49|12
1740496140000|2025-02-25 15:09:00|27.69|27.52|27.71|27.54|27.73|27.56|27.67|27.5|14
1740496150000|2025-02-25 15:09:10|27.7|27.53|27.66|27.49|27.7|27.53|27.66|27.49|10
1740496160000|2025-02-25 15:09:20|27.68|27.51|27.72|27.55|27.72|27.55|27.65|27.48|10
1740496170000|2025-02-25 15:09:30|27.73|27.56|27.73|27.56|27.76|27.59|27.72|27.55|11
1740496180000|2025-02-25 15:09:40|27.72|27.55|27.79|27.62|27.79|27.62|27.72|27.55|9
1740496190000|2025-02-25 15:09:50|27.78|27.61|27.76|27.59|27.79|27.62|27.75|27.58|8
1740496210000|2025-02-25 15:10:10|27.82|27.65|27.84|27.67|27.85|27.68|27.79|27.62|9
1740496220000|2025-02-25 15:10:20|27.85|27.68|27.82|27.65|27.85|27.68|27.8|27.63|14
1740496230000|2025-02-25 15:10:30|27.81|27.64|27.8|27.63|27.82|27.65|27.78|27.61|17
1740496240000|2025-02-25 15:10:40|27.81|27.64|27.79|27.62|27.81|27.64|27.76|27.59|12
1740496250000|2025-02-25 15:10:50|27.78|27.61|27.76|27.59|27.79|27.62|27.76|27.59|11
1740496260000|2025-02-25 15:11:00|27.75|27.58|27.7|27.53|27.75|27.58|27.7|27.53|12
1740496270000|2025-02-25 15:11:10|27.69|27.52|27.66|27.49|27.7|27.53|27.66|27.49|11
1740496280000|2025-02-25 15:11:20|27.67|27.5|27.67|27.5|27.68|27.51|27.65|27.48|11
1740496290000|2025-02-25 15:11:30|27.68|27.51|27.7|27.53|27.74|27.57|27.67|27.5|13
1740496300000|2025-02-25 15:11:40|27.69|27.52|27.68|27.51|27.69|27.52|27.68|27.51|10
1740496310000|2025-02-25 15:11:50|27.69|27.52|27.72|27.55|27.72|27.55|27.68|27.51|11
1740496320000|2025-02-25 15:12:00|27.74|27.57|27.78|27.61|27.78|27.61|27.71|27.54|10
1740496330000|2025-02-25 15:12:10|27.77|27.6|27.8|27.63|27.8|27.63|27.75|27.58|10
1740496340000|2025-02-25 15:12:20|27.81|27.64|27.8|27.63|27.83|27.66|27.8|27.63|10
1740496350000|2025-02-25 15:12:30|27.81|27.64|27.83|27.66|27.83|27.66|27.8|27.63|16
1740496360000|2025-02-25 15:12:40|27.84|27.67|27.82|27.65|27.86|27.69|27.82|27.65|10
1740496370000|2025-02-25 15:12:50|27.81|27.64|27.78|27.61|27.83|27.66|27.78|27.61|16
1740496380000|2025-02-25 15:13:00|27.79|27.62|27.75|27.58|27.79|27.62|27.75|27.58|13
1740496390000|2025-02-25 15:13:10|27.76|27.59|27.86|27.69|27.86|27.69|27.72|27.55|16
1740496400000|2025-02-25 15:13:20|27.89|27.72|27.87|27.7|27.9|27.73|27.87|27.7|6
1740496410000|2025-02-25 15:13:30|27.88|27.71|27.9|27.73|27.9|27.73|27.88|27.71|4
1740496420000|2025-02-25 15:13:40|27.89|27.72|27.81|27.64|27.89|27.72|27.81|27.64|12
1740496430000|2025-02-25 15:13:50|27.82|27.65|27.81|27.64|27.82|27.65|27.79|27.62|11
1740496440000|2025-02-25 15:14:00|27.8|27.63|27.76|27.59|27.81|27.64|27.75|27.58|16
1740496450000|2025-02-25 15:14:10|27.75|27.58|27.74|27.57|27.79|27.62|27.74|27.57|13
1740496460000|2025-02-25 15:14:20|27.76|27.59|27.75|27.58|27.77|27.6|27.75|27.58|10
1740496470000|2025-02-25 15:14:30|27.77|27.6|27.79|27.62|27.79|27.62|27.77|27.6|8
1740496480000|2025-02-25 15:14:40|27.78|27.61|27.79|27.62|27.8|27.63|27.77|27.6|14
1740496490000|2025-02-25 15:14:50|27.8|27.63|27.79|27.62|27.81|27.64|27.76|27.59|11
1740496500000|2025-02-25 15:15:00|27.78|27.61|27.89|27.72|27.89|27.72|27.78|27.61|15
1740496510000|2025-02-25 15:15:10|27.88|27.71|27.92|27.75|27.93|27.76|27.88|27.71|12
1740496520000|2025-02-25 15:15:20|27.9|27.73|27.9|27.73|27.91|27.74|27.88|27.71|6
1740496530000|2025-02-25 15:15:30|27.91|27.74|27.88|27.71|27.92|27.75|27.88|27.71|8
1740496540000|2025-02-25 15:15:40|27.89|27.72|27.87|27.7|27.89|27.72|27.85|27.68|8
1740496550000|2025-02-25 15:15:50|27.86|27.69|27.87|27.7|27.87|27.7|27.84|27.67|4
1740496570000|2025-02-25 15:16:10|27.97|27.8|27.95|27.78|27.97|27.8|27.93|27.76|7
1740496580000|2025-02-25 15:16:20|27.96|27.79|27.88|27.71|27.96|27.79|27.88|27.71|7
1740496590000|2025-02-25 15:16:30|27.87|27.7|27.83|27.66|27.87|27.7|27.81|27.64|7
1740496600000|2025-02-25 15:16:40|27.84|27.67|27.79|27.62|27.84|27.67|27.79|27.62|11
1740496610000|2025-02-25 15:16:50|27.78|27.61|27.77|27.6|27.8|27.63|27.76|27.59|11
1740496620000|2025-02-25 15:17:00|27.78|27.61|27.74|27.57|27.78|27.61|27.74|27.57|10
1740496630000|2025-02-25 15:17:10|27.76|27.59|27.73|27.56|27.76|27.59|27.72|27.55|10
1740496640000|2025-02-25 15:17:20|27.72|27.55|27.77|27.6|27.77|27.6|27.71|27.54|14
1740496650000|2025-02-25 15:17:30|27.76|27.59|27.72|27.55|27.76|27.59|27.7|27.53|14
1740496660000|2025-02-25 15:17:40|27.71|27.54|27.68|27.51|27.73|27.56|27.68|27.51|10
1740496670000|2025-02-25 15:17:50|27.69|27.52|27.69|27.52|27.69|27.52|27.68|27.51|7
1740496680000|2025-02-25 15:18:00|27.71|27.54|27.77|27.6|27.79|27.62|27.7|27.53|10
1740496690000|2025-02-25 15:18:10|27.78|27.61|27.73|27.56|27.79|27.62|27.73|27.56|10
1740496700000|2025-02-25 15:18:20|27.72|27.55|27.74|27.57|27.75|27.58|27.68|27.51|14
1740496710000|2025-02-25 15:18:30|27.73|27.56|27.81|27.64|27.81|27.64|27.73|27.56|12
1740496720000|2025-02-25 15:18:40|27.82|27.65|27.78|27.61|27.82|27.65|27.77|27.6|7
1740496730000|2025-02-25 15:18:50|27.77|27.6|27.8|27.63|27.8|27.63|27.76|27.59|6
1740496740000|2025-02-25 15:19:00|27.79|27.62|27.82|27.65|27.84|27.67|27.79|27.62|14
1740496750000|2025-02-25 15:19:10|27.83|27.66|27.8|27.63|27.83|27.66|27.8|27.63|3
1740496770000|2025-02-25 15:19:30|27.79|27.62|27.75|27.58|27.81|27.64|27.75|27.58|8
1740496780000|2025-02-25 15:19:40|27.74|27.57|27.75|27.58|27.76|27.59|27.72|27.55|9
1740496790000|2025-02-25 15:19:50|27.74|27.57|27.75|27.58|27.75|27.58|27.74|27.57|2
1740496800000|2025-02-25 15:20:00|27.74|27.57|27.74|27.57|27.79|27.62|27.74|27.57|12
1740496810000|2025-02-25 15:20:10|27.73|27.56|27.68|27.51|27.73|27.56|27.68|27.51|10
1740496820000|2025-02-25 15:20:20|27.69|27.52|27.69|27.52|27.71|27.54|27.68|27.51|10
1740496830000|2025-02-25 15:20:30|27.68|27.51|27.63|27.46|27.68|27.51|27.63|27.46|8
1740496840000|2025-02-25 15:20:40|27.64|27.47|27.66|27.49|27.67|27.5|27.64|27.47|9
1740496850000|2025-02-25 15:20:50|27.65|27.48|27.65|27.48|27.67|27.5|27.62|27.45|10
1740496860000|2025-02-25 15:21:00|27.67|27.5|27.65|27.48|27.69|27.52|27.65|27.48|12
1740496870000|2025-02-25 15:21:10|27.67|27.5|27.69|27.52|27.72|27.55|27.65|27.48|11
1740496880000|2025-02-25 15:21:20|27.7|27.53|27.68|27.51|27.71|27.54|27.66|27.49|13
1740496890000|2025-02-25 15:21:30|27.69|27.52|27.65|27.48|27.69|27.52|27.63|27.46|12
1740496900000|2025-02-25 15:21:40|27.64|27.47|27.61|27.44|27.65|27.48|27.61|27.44|12
1740496910000|2025-02-25 15:21:50|27.6|27.43|27.62|27.45|27.62|27.45|27.59|27.42|4
1740496920000|2025-02-25 15:22:00|27.63|27.46|27.61|27.44|27.65|27.48|27.6|27.43|14
1740496930000|2025-02-25 15:22:10|27.6|27.43|27.6|27.43|27.62|27.45|27.59|27.42|11
1740496940000|2025-02-25 15:22:20|27.59|27.42|27.61|27.44|27.64|27.47|27.59|27.42|10
1740496950000|2025-02-25 15:22:30|27.63|27.46|27.63|27.46|27.64|27.47|27.59|27.42|14
1740496960000|2025-02-25 15:22:40|27.64|27.47|27.64|27.47|27.64|27.47|27.62|27.45|6
1740496970000|2025-02-25 15:22:50|27.66|27.49|27.71|27.54|27.72|27.55|27.66|27.49|8
1740496980000|2025-02-25 15:23:00|27.7|27.53|27.81|27.64|27.82|27.65|27.7|27.53|16
1740496990000|2025-02-25 15:23:10|27.8|27.63|27.78|27.61|27.82|27.65|27.77|27.6|15
1740497000000|2025-02-25 15:23:20|27.79|27.62|27.76|27.59|27.8|27.63|27.76|27.59|11
1740497010000|2025-02-25 15:23:30|27.75|27.58|27.82|27.65|27.82|27.65|27.75|27.58|10
1740497020000|2025-02-25 15:23:40|27.83|27.66|27.85|27.68|27.86|27.69|27.83|27.66|6
1740497030000|2025-02-25 15:23:50|27.84|27.67|27.83|27.66|27.84|27.67|27.81|27.64|10
1740497040000|2025-02-25 15:24:00|27.84|27.67|27.81|27.64|27.85|27.68|27.81|27.64|9
1740497050000|2025-02-25 15:24:10|27.82|27.65|27.82|27.65|27.87|27.7|27.82|27.65|9
1740497060000|2025-02-25 15:24:20|27.81|27.64|27.79|27.62|27.81|27.64|27.79|27.62|5
1740497070000|2025-02-25 15:24:30|27.78|27.61|27.79|27.62|27.79|27.62|27.75|27.58|11
1740497080000|2025-02-25 15:24:40|27.78|27.61|27.74|27.57|27.78|27.61|27.74|27.57|6
1740497090000|2025-02-25 15:24:50|27.73|27.56|27.76|27.59|27.77|27.6|27.73|27.56|6
1740497100000|2025-02-25 15:25:00|27.75|27.58|27.69|27.52|27.75|27.58|27.69|27.52|12
1740497110000|2025-02-25 15:25:10|27.68|27.51|27.67|27.5|27.71|27.54|27.67|27.5|11
1740497120000|2025-02-25 15:25:20|27.68|27.51|27.77|27.6|27.77|27.6|27.68|27.51|11
1740497130000|2025-02-25 15:25:30|27.79|27.62|27.81|27.64|27.82|27.65|27.78|27.61|9
1740497140000|2025-02-25 15:25:40|27.8|27.63|27.77|27.6|27.81|27.64|27.76|27.59|9
1740497150000|2025-02-25 15:25:50|27.76|27.59|27.79|27.62|27.81|27.64|27.76|27.59|11
1740497160000|2025-02-25 15:26:00|27.8|27.63|27.81|27.64|27.85|27.68|27.8|27.63|12
1740497170000|2025-02-25 15:26:10|27.82|27.65|27.86|27.69|27.87|27.7|27.8|27.63|10
1740497180000|2025-02-25 15:26:20|27.87|27.7|27.89|27.72|27.89|27.72|27.86|27.69|10
1740497190000|2025-02-25 15:26:30|27.88|27.71|27.87|27.7|27.89|27.72|27.85|27.68|12
1740497200000|2025-02-25 15:26:40|27.86|27.69|27.82|27.65|27.87|27.7|27.82|27.65|9
1740497210000|2025-02-25 15:26:50|27.81|27.64|27.8|27.63|27.81|27.64|27.78|27.61|8
1740497220000|2025-02-25 15:27:00|27.82|27.65|27.87|27.7|27.87|27.7|27.82|27.65|13
1740497230000|2025-02-25 15:27:10|27.86|27.69|27.84|27.67|27.87|27.7|27.83|27.66|10
1740497240000|2025-02-25 15:27:20|27.83|27.66|27.8|27.63|27.83|27.66|27.8|27.63|5
1740497250000|2025-02-25 15:27:30|27.79|27.62|27.74|27.57|27.79|27.62|27.73|27.56|8
1740497260000|2025-02-25 15:27:40|27.73|27.56|27.73|27.56|27.74|27.57|27.72|27.55|9
1740497270000|2025-02-25 15:27:50|27.74|27.57|27.73|27.56|27.74|27.57|27.73|27.56|4
1740497280000|2025-02-25 15:28:00|27.74|27.57|27.72|27.55|27.74|27.57|27.71|27.54|7
1740497290000|2025-02-25 15:28:10|27.71|27.54|27.74|27.57|27.75|27.58|27.71|27.54|5
1740497300000|2025-02-25 15:28:20|27.75|27.58|27.71|27.54|27.75|27.58|27.69|27.52|9
1740497310000|2025-02-25 15:28:30|27.72|27.55|27.7|27.53|27.75|27.58|27.69|27.52|9
1740497320000|2025-02-25 15:28:40|27.71|27.54|27.69|27.52|27.71|27.54|27.69|27.52|6
1740497330000|2025-02-25 15:28:50|27.68|27.51|27.68|27.51|27.69|27.52|27.67|27.5|5
1740497340000|2025-02-25 15:29:00|27.67|27.5|27.66|27.49|27.67|27.5|27.63|27.46|11
1740497350000|2025-02-25 15:29:10|27.67|27.5|27.64|27.47|27.67|27.5|27.64|27.47|7
1740497360000|2025-02-25 15:29:20|27.65|27.48|27.65|27.48|27.68|27.51|27.63|27.46|9
1740497370000|2025-02-25 15:29:30|27.66|27.49|27.64|27.47|27.66|27.49|27.63|27.46|9
1740497380000|2025-02-25 15:29:40|27.63|27.46|27.64|27.47|27.64|27.47|27.63|27.46|2
1740497390000|2025-02-25 15:29:50|27.63|27.46|27.63|27.46|27.65|27.48|27.62|27.45|7
1740497400000|2025-02-25 15:30:00|27.62|27.45|27.63|27.46|27.68|27.51|27.61|27.44|10
1740497410000|2025-02-25 15:30:10|27.64|27.47|27.64|27.47|27.67|27.5|27.64|27.47|15
1740497420000|2025-02-25 15:30:20|27.62|27.45|27.62|27.45|27.62|27.45|27.61|27.44|3
1740497430000|2025-02-25 15:30:30|27.64|27.47|27.65|27.48|27.66|27.49|27.6|27.43|9
1740497440000|2025-02-25 15:30:40|27.64|27.47|27.62|27.45|27.64|27.47|27.61|27.44|11
1740497450000|2025-02-25 15:30:50|27.63|27.46|27.61|27.44|27.63|27.46|27.6|27.43|5
1740497460000|2025-02-25 15:31:00|27.6|27.43|27.54|27.37|27.6|27.43|27.53|27.36|8
1740497470000|2025-02-25 15:31:10|27.55|27.38|27.54|27.37|27.57|27.4|27.54|27.37|14
1740497480000|2025-02-25 15:31:20|27.55|27.38|27.54|27.37|27.56|27.39|27.54|27.37|10
1740497490000|2025-02-25 15:31:30|27.55|27.38|27.59|27.42|27.59|27.42|27.55|27.38|12
1740497500000|2025-02-25 15:31:40|27.58|27.41|27.57|27.4|27.6|27.43|27.57|27.4|8
1740497510000|2025-02-25 15:31:50|27.56|27.39|27.55|27.38|27.56|27.39|27.54|27.37|8
1740497520000|2025-02-25 15:32:00|27.54|27.37|27.55|27.38|27.58|27.41|27.54|27.37|6
1740497530000|2025-02-25 15:32:10|27.52|27.35|27.6|27.43|27.6|27.43|27.52|27.35|12
1740497540000|2025-02-25 15:32:20|27.58|27.41|27.64|27.47|27.64|27.47|27.58|27.41|14
1740497550000|2025-02-25 15:32:30|27.63|27.46|27.64|27.47|27.67|27.5|27.63|27.46|9
1740497560000|2025-02-25 15:32:40|27.65|27.48|27.64|27.47|27.66|27.49|27.63|27.46|9
1740497570000|2025-02-25 15:32:50|27.65|27.48|27.6|27.43|27.65|27.48|27.6|27.43|7
1740497580000|2025-02-25 15:33:00|27.61|27.44|27.51|27.34|27.61|27.44|27.51|27.34|12
1740497590000|2025-02-25 15:33:10|27.52|27.35|27.55|27.38|27.57|27.4|27.52|27.35|9
1740497600000|2025-02-25 15:33:20|27.54|27.37|27.53|27.36|27.56|27.39|27.53|27.36|5
1740497610000|2025-02-25 15:33:30|27.54|27.37|27.61|27.44|27.61|27.44|27.54|27.37|10
1740497620000|2025-02-25 15:33:40|27.6|27.43|27.6|27.43|27.61|27.44|27.6|27.43|7
1740497630000|2025-02-25 15:33:50|27.58|27.41|27.59|27.42|27.61|27.44|27.58|27.41|5
1740497640000|2025-02-25 15:34:00|27.61|27.44|27.61|27.44|27.62|27.45|27.59|27.42|8
1740497650000|2025-02-25 15:34:10|27.62|27.45|27.59|27.42|27.63|27.46|27.58|27.41|13
1740497660000|2025-02-25 15:34:20|27.6|27.43|27.61|27.44|27.63|27.46|27.6|27.43|8
1740497670000|2025-02-25 15:34:30|27.6|27.43|27.65|27.48|27.65|27.48|27.58|27.41|8
1740497680000|2025-02-25 15:34:40|27.64|27.47|27.62|27.45|27.64|27.47|27.62|27.45|7
1740497690000|2025-02-25 15:34:50|27.6|27.43|27.62|27.45|27.62|27.45|27.6|27.43|5
1740497700000|2025-02-25 15:35:00|27.61|27.44|27.56|27.39|27.62|27.45|27.56|27.39|6
1740497710000|2025-02-25 15:35:10|27.57|27.4|27.61|27.44|27.61|27.44|27.55|27.38|6
1740497720000|2025-02-25 15:35:20|27.62|27.45|27.62|27.45|27.63|27.46|27.6|27.43|5
1740497730000|2025-02-25 15:35:30|27.6|27.43|27.59|27.42|27.62|27.45|27.57|27.4|13
1740497740000|2025-02-25 15:35:40|27.6|27.43|27.57|27.4|27.6|27.43|27.56|27.39|7
1740497750000|2025-02-25 15:35:50|27.58|27.41|27.61|27.44|27.63|27.46|27.58|27.41|10
1740497760000|2025-02-25 15:36:00|27.6|27.43|27.64|27.47|27.64|27.47|27.56|27.39|11
1740497770000|2025-02-25 15:36:10|27.65|27.48|27.7|27.53|27.7|27.53|27.64|27.47|8
1740497780000|2025-02-25 15:36:20|27.71|27.54|27.71|27.54|27.73|27.56|27.7|27.53|11
1740497790000|2025-02-25 15:36:30|27.72|27.55|27.74|27.57|27.75|27.58|27.72|27.55|11
1740497800000|2025-02-25 15:36:40|27.73|27.56|27.76|27.59|27.78|27.61|27.71|27.54|14
1740497810000|2025-02-25 15:36:50|27.78|27.61|27.81|27.64|27.81|27.64|27.78|27.61|5
1740497820000|2025-02-25 15:37:00|27.8|27.63|27.9|27.73|27.9|27.73|27.8|27.63|10
1740497830000|2025-02-25 15:37:10|27.92|27.75|27.91|27.74|27.92|27.75|27.89|27.72|9
1740497840000|2025-02-25 15:37:20|27.92|27.75|27.91|27.74|27.93|27.76|27.9|27.73|10
1740497850000|2025-02-25 15:37:30|27.9|27.73|27.88|27.71|27.9|27.73|27.87|27.7|11
1740497860000|2025-02-25 15:37:40|27.87|27.7|27.87|27.7|27.87|27.7|27.85|27.68|5
1740497870000|2025-02-25 15:37:50|27.88|27.71|27.86|27.69|27.89|27.72|27.86|27.69|4
1740497880000|2025-02-25 15:38:00|27.85|27.68|27.9|27.73|27.9|27.73|27.85|27.68|11
1740497890000|2025-02-25 15:38:10|27.89|27.72|27.96|27.79|27.98|27.81|27.89|27.72|17
1740497900000|2025-02-25 15:38:20|27.95|27.78|27.97|27.8|27.97|27.8|27.94|27.77|8
1740497910000|2025-02-25 15:38:30|27.95|27.78|27.97|27.8|27.97|27.8|27.95|27.78|5
1740497920000|2025-02-25 15:38:40|27.99|27.82|27.97|27.8|28|27.83|27.97|27.8|5
1740497930000|2025-02-25 15:38:50|27.98|27.81|27.91|27.74|27.98|27.81|27.9|27.73|14
1740497940000|2025-02-25 15:39:00|27.9|27.73|27.91|27.74|27.95|27.78|27.9|27.73|10
1740497950000|2025-02-25 15:39:10|27.9|27.73|27.88|27.71|27.9|27.73|27.87|27.7|7
1740497960000|2025-02-25 15:39:20|27.87|27.7|27.93|27.76|27.93|27.76|27.87|27.7|10
1740497970000|2025-02-25 15:39:30|27.92|27.75|27.92|27.75|27.92|27.75|27.89|27.72|10
1740497980000|2025-02-25 15:39:40|27.91|27.74|27.94|27.77|27.95|27.78|27.91|27.74|6
1740497990000|2025-02-25 15:39:50|27.93|27.76|27.92|27.75|27.93|27.76|27.9|27.73|10
1740498000000|2025-02-25 15:40:00|27.93|27.76|27.92|27.75|27.93|27.76|27.89|27.72|7
1740498010000|2025-02-25 15:40:10|27.91|27.74|27.96|27.79|27.97|27.8|27.91|27.74|7
1740498020000|2025-02-25 15:40:20|27.95|27.78|27.91|27.74|27.96|27.79|27.91|27.74|6
1740498030000|2025-02-25 15:40:30|27.9|27.73|27.96|27.79|27.96|27.79|27.9|27.73|8
1740498040000|2025-02-25 15:40:40|27.97|27.8|27.97|27.8|27.99|27.82|27.97|27.8|8
1740498050000|2025-02-25 15:40:50|27.98|27.81|27.93|27.76|27.98|27.81|27.93|27.76|6
1740498060000|2025-02-25 15:41:00|27.94|27.77|27.88|27.71|27.94|27.77|27.88|27.71|8
1740498070000|2025-02-25 15:41:10|27.89|27.72|27.9|27.73|27.92|27.75|27.88|27.71|9
1740498080000|2025-02-25 15:41:20|27.89|27.72|27.88|27.71|27.9|27.73|27.88|27.71|6
1740498090000|2025-02-25 15:41:30|27.87|27.7|27.86|27.69|27.88|27.71|27.84|27.67|11
1740498100000|2025-02-25 15:41:40|27.87|27.7|27.88|27.71|27.91|27.74|27.87|27.7|9
1740498110000|2025-02-25 15:41:50|27.87|27.7|27.86|27.69|27.87|27.7|27.85|27.68|5
1740498120000|2025-02-25 15:42:00|27.85|27.68|27.85|27.68|27.85|27.68|27.81|27.64|9
1740498130000|2025-02-25 15:42:10|27.84|27.67|27.83|27.66|27.84|27.67|27.81|27.64|10
1740498140000|2025-02-25 15:42:20|27.84|27.67|27.81|27.64|27.85|27.68|27.81|27.64|10
1740498150000|2025-02-25 15:42:30|27.8|27.63|27.79|27.62|27.81|27.64|27.78|27.61|6
1740498160000|2025-02-25 15:42:40|27.8|27.63|27.77|27.6|27.8|27.63|27.75|27.58|13
1740498170000|2025-02-25 15:42:50|27.78|27.61|27.75|27.58|27.78|27.61|27.75|27.58|6
1740498180000|2025-02-25 15:43:00|27.76|27.59|27.82|27.65|27.86|27.69|27.76|27.59|14
1740498190000|2025-02-25 15:43:10|27.81|27.64|27.81|27.64|27.81|27.64|27.78|27.61|10
1740498200000|2025-02-25 15:43:20|27.79|27.62|27.81|27.64|27.84|27.67|27.79|27.62|12
1740498210000|2025-02-25 15:43:30|27.83|27.66|27.82|27.65|27.84|27.67|27.81|27.64|10
1740498220000|2025-02-25 15:43:40|27.83|27.66|27.84|27.67|27.84|27.67|27.81|27.64|11
1740498230000|2025-02-25 15:43:50|27.83|27.66|27.82|27.65|27.84|27.67|27.81|27.64|11
1740498240000|2025-02-25 15:44:00|27.81|27.64|27.82|27.65|27.83|27.66|27.8|27.63|7
1740498260000|2025-02-25 15:44:20|27.75|27.58|27.76|27.59|27.78|27.61|27.75|27.58|5
1740498270000|2025-02-25 15:44:30|27.78|27.61|27.77|27.6|27.79|27.62|27.76|27.59|9
1740498280000|2025-02-25 15:44:40|27.76|27.59|27.79|27.62|27.81|27.64|27.76|27.59|14
1740498290000|2025-02-25 15:44:50|27.8|27.63|27.81|27.64|27.82|27.65|27.79|27.62|10
1740498300000|2025-02-25 15:45:00|27.79|27.62|27.87|27.7|27.88|27.71|27.79|27.62|13
1740498310000|2025-02-25 15:45:10|27.88|27.71|27.9|27.73|27.9|27.73|27.84|27.67|8
1740498320000|2025-02-25 15:45:20|27.89|27.72|27.95|27.78|27.95|27.78|27.89|27.72|14
1740498330000|2025-02-25 15:45:30|27.94|27.77|27.99|27.82|27.99|27.82|27.93|27.76|10
1740498340000|2025-02-25 15:45:40|27.98|27.81|27.93|27.76|27.98|27.81|27.93|27.76|5
1740498350000|2025-02-25 15:45:50|27.94|27.77|27.97|27.8|27.97|27.8|27.94|27.77|5
1740498360000|2025-02-25 15:46:00|27.96|27.79|27.97|27.8|27.98|27.81|27.95|27.78|9
1740498370000|2025-02-25 15:46:10|27.94|27.77|27.93|27.76|27.97|27.8|27.93|27.76|6
1740498380000|2025-02-25 15:46:20|27.92|27.75|27.88|27.71|27.92|27.75|27.88|27.71|6
1740498390000|2025-02-25 15:46:30|27.87|27.7|27.86|27.69|27.88|27.71|27.86|27.69|12
1740498400000|2025-02-25 15:46:40|27.87|27.7|27.89|27.72|27.89|27.72|27.86|27.69|12
1740498410000|2025-02-25 15:46:50|27.91|27.74|27.92|27.75|27.92|27.75|27.9|27.73|4
1740498420000|2025-02-25 15:47:00|27.91|27.74|27.88|27.71|27.93|27.76|27.88|27.71|10
1740498430000|2025-02-25 15:47:10|27.85|27.68|27.83|27.66|27.86|27.69|27.83|27.66|6
1740498440000|2025-02-25 15:47:20|27.82|27.65|27.83|27.66|27.84|27.67|27.8|27.63|9
1740498450000|2025-02-25 15:47:30|27.84|27.67|27.86|27.69|27.86|27.69|27.83|27.66|5
1740498460000|2025-02-25 15:47:40|27.85|27.68|27.84|27.67|27.85|27.68|27.82|27.65|5
1740498470000|2025-02-25 15:47:50|27.83|27.66|27.82|27.65|27.84|27.67|27.81|27.64|10
1740498480000|2025-02-25 15:48:00|27.83|27.66|27.85|27.68|27.87|27.7|27.83|27.66|12
1740498490000|2025-02-25 15:48:10|27.86|27.69|27.85|27.68|27.88|27.71|27.84|27.67|12
1740498500000|2025-02-25 15:48:20|27.86|27.69|27.8|27.63|27.86|27.69|27.8|27.63|8
1740498510000|2025-02-25 15:48:30|27.81|27.64|27.78|27.61|27.81|27.64|27.77|27.6|8
1740498520000|2025-02-25 15:48:40|27.77|27.6|27.77|27.6|27.8|27.63|27.77|27.6|8
1740498530000|2025-02-25 15:48:50|27.76|27.59|27.75|27.58|27.77|27.6|27.75|27.58|4
1740498540000|2025-02-25 15:49:00|27.74|27.57|27.74|27.57|27.74|27.57|27.74|27.57|1
1740498550000|2025-02-25 15:49:10|27.79|27.62|27.79|27.62|27.79|27.62|27.78|27.61|3
1740498560000|2025-02-25 15:49:20|27.78|27.61|27.75|27.58|27.78|27.61|27.75|27.58|4
1740498570000|2025-02-25 15:49:30|27.76|27.59|27.75|27.58|27.79|27.62|27.75|27.58|7
1740498580000|2025-02-25 15:49:40|27.74|27.57|27.74|27.57|27.75|27.58|27.73|27.56|7
1740498590000|2025-02-25 15:49:50|27.73|27.56|27.74|27.57|27.74|27.57|27.73|27.56|2
1740498600000|2025-02-25 15:50:00|27.75|27.58|27.73|27.56|27.76|27.59|27.71|27.54|8
1740498610000|2025-02-25 15:50:10|27.74|27.57|27.7|27.53|27.74|27.57|27.7|27.53|7
1740498620000|2025-02-25 15:50:20|27.72|27.55|27.76|27.59|27.76|27.59|27.72|27.55|7
1740498630000|2025-02-25 15:50:30|27.75|27.58|27.76|27.59|27.76|27.59|27.75|27.58|8
1740498640000|2025-02-25 15:50:40|27.75|27.58|27.77|27.6|27.78|27.61|27.74|27.57|8
1740498650000|2025-02-25 15:50:50|27.78|27.61|27.78|27.61|27.78|27.61|27.77|27.6|5
1740498660000|2025-02-25 15:51:00|27.79|27.62|27.83|27.66|27.83|27.66|27.79|27.62|7
1740498670000|2025-02-25 15:51:10|27.84|27.67|27.9|27.73|27.9|27.73|27.84|27.67|17
1740498680000|2025-02-25 15:51:20|27.91|27.74|27.92|27.75|27.94|27.77|27.9|27.73|8
1740498690000|2025-02-25 15:51:30|27.93|27.76|27.98|27.81|27.98|27.81|27.93|27.76|9
1740498700000|2025-02-25 15:51:40|27.99|27.82|27.99|27.82|27.99|27.82|27.98|27.81|9
1740498710000|2025-02-25 15:51:50|27.98|27.81|28.01|27.84|28.01|27.84|27.98|27.81|5
1740498720000|2025-02-25 15:52:00|28.02|27.85|28.06|27.89|28.06|27.89|28.02|27.85|7
1740498730000|2025-02-25 15:52:10|28.07|27.9|28.16|27.99|28.16|27.99|28.07|27.9|9
1740498740000|2025-02-25 15:52:20|28.15|27.98|28.12|27.95|28.16|27.99|28.12|27.95|11
1740498750000|2025-02-25 15:52:30|28.11|27.94|28.12|27.95|28.12|27.95|28.09|27.92|11
1740498760000|2025-02-25 15:52:40|28.11|27.94|28.14|27.97|28.16|27.99|28.11|27.94|10
1740498770000|2025-02-25 15:52:50|28.15|27.98|28.15|27.98|28.17|28|28.15|27.98|9
1740498780000|2025-02-25 15:53:00|28.16|27.99|28.17|28|28.17|28|28.15|27.98|8
1740498790000|2025-02-25 15:53:10|28.18|28.01|28.17|28|28.18|28.01|28.17|28|4
1740498800000|2025-02-25 15:53:20|28.16|27.99|28.22|28.05|28.23|28.06|28.16|27.99|7
1740498810000|2025-02-25 15:53:30|28.21|28.04|28.25|28.08|28.25|28.08|28.21|28.04|6
1740498820000|2025-02-25 15:53:40|28.24|28.07|28.23|28.06|28.24|28.07|28.22|28.05|7
1740498830000|2025-02-25 15:53:50|28.22|28.05|28.24|28.07|28.25|28.08|28.22|28.05|6
1740498840000|2025-02-25 15:54:00|28.23|28.06|28.24|28.07|28.26|28.09|28.23|28.06|8
1740498850000|2025-02-25 15:54:10|28.25|28.08|28.22|28.05|28.26|28.09|28.22|28.05|8
1740498860000|2025-02-25 15:54:20|28.21|28.04|28.2|28.03|28.21|28.04|28.19|28.02|3
1740498870000|2025-02-25 15:54:30|28.19|28.02|28.23|28.06|28.23|28.06|28.19|28.02|6
1740498880000|2025-02-25 15:54:40|28.22|28.05|28.21|28.04|28.23|28.06|28.21|28.04|6
1740498890000|2025-02-25 15:54:50|28.22|28.05|28.2|28.03|28.23|28.06|28.2|28.03|7
1740498900000|2025-02-25 15:55:00|28.21|28.04|28.13|27.96|28.21|28.04|28.12|27.95|14
1740498910000|2025-02-25 15:55:10|28.12|27.95|28.11|27.94|28.13|27.96|28.09|27.92|8
1740498920000|2025-02-25 15:55:20|28.12|27.95|28.11|27.94|28.12|27.95|28.09|27.92|8
1740498930000|2025-02-25 15:55:30|28.13|27.96|28.16|27.99|28.16|27.99|28.12|27.95|12
1740498940000|2025-02-25 15:55:40|28.15|27.98|28.14|27.97|28.15|27.98|28.13|27.96|6
1740498950000|2025-02-25 15:55:50|28.13|27.96|28.14|27.97|28.15|27.98|28.12|27.95|5
1740498960000|2025-02-25 15:56:00|28.13|27.96|28.12|27.95|28.14|27.97|28.11|27.94|12
1740498970000|2025-02-25 15:56:10|28.14|27.97|28.17|28|28.18|28.01|28.14|27.97|15
1740498980000|2025-02-25 15:56:20|28.18|28.01|28.15|27.98|28.18|28.01|28.14|27.97|10
1740498990000|2025-02-25 15:56:30|28.17|28|28.19|28.02|28.2|28.03|28.16|27.99|15
1740499000000|2025-02-25 15:56:40|28.18|28.01|28.17|28|28.18|28.01|28.16|27.99|10
1740499010000|2025-02-25 15:56:50|28.16|27.99|28.16|27.99|28.18|28.01|28.15|27.98|10
1740499020000|2025-02-25 15:57:00|28.15|27.98|28.1|27.93|28.16|27.99|28.1|27.93|12
1740499030000|2025-02-25 15:57:10|28.12|27.95|28.11|27.94|28.12|27.95|28.09|27.92|10
1740499040000|2025-02-25 15:57:20|28.1|27.93|28.11|27.94|28.11|27.94|28.07|27.9|7
1740499050000|2025-02-25 15:57:30|28.12|27.95|28.13|27.96|28.13|27.96|28.12|27.95|2
1740499060000|2025-02-25 15:57:40|28.1|27.93|28.12|27.95|28.13|27.96|28.1|27.93|4
1740499070000|2025-02-25 15:57:50|28.11|27.94|28.14|27.97|28.14|27.97|28.11|27.94|6
1740499080000|2025-02-25 15:58:00|28.13|27.96|28.07|27.9|28.13|27.96|28.07|27.9|7
1740499090000|2025-02-25 15:58:10|28.08|27.91|28.05|27.88|28.09|27.92|28.05|27.88|8
1740499100000|2025-02-25 15:58:20|28.06|27.89|28.09|27.92|28.09|27.92|28.06|27.89|5
1740499110000|2025-02-25 15:58:30|28.08|27.91|28.06|27.89|28.12|27.95|28.06|27.89|11
1740499120000|2025-02-25 15:58:40|28.07|27.9|28.05|27.88|28.07|27.9|28.05|27.88|2
1740499130000|2025-02-25 15:58:50|28.06|27.89|28.07|27.9|28.07|27.9|28.05|27.88|7
1740499140000|2025-02-25 15:59:00|28.08|27.91|28.04|27.87|28.08|27.91|28.04|27.87|9
1740499150000|2025-02-25 15:59:10|28.03|27.86|28.02|27.85|28.04|27.87|28.01|27.84|6
1740499160000|2025-02-25 15:59:20|28.01|27.84|28.01|27.84|28.01|27.84|27.99|27.82|8
1740499170000|2025-02-25 15:59:30|28.02|27.85|27.99|27.82|28.02|27.85|27.98|27.81|9
1740499180000|2025-02-25 15:59:40|28.01|27.84|28.01|27.84|28.03|27.86|28.01|27.84|6
1740499190000|2025-02-25 15:59:50|28|27.83|27.95|27.78|28|27.83|27.95|27.78|6
1740499200000|2025-02-25 16:00:00|27.96|27.79|27.93|27.76|27.97|27.8|27.93|27.76|8
1740499210000|2025-02-25 16:00:10|27.95|27.78|27.94|27.77|27.95|27.78|27.92|27.75|10
1740499220000|2025-02-25 16:00:20|27.93|27.76|27.97|27.8|27.97|27.8|27.93|27.76|9
1740499230000|2025-02-25 16:00:30|27.98|27.81|27.98|27.81|27.99|27.82|27.97|27.8|7
1740499240000|2025-02-25 16:00:40|28|27.83|28.01|27.84|28.01|27.84|28|27.83|2
1740499250000|2025-02-25 16:00:50|28.02|27.85|28.03|27.86|28.04|27.87|28.02|27.85|5
1740499260000|2025-02-25 16:01:00|28.04|27.87|28.01|27.84|28.04|27.87|28.01|27.84|11
1740499270000|2025-02-25 16:01:10|28.02|27.85|27.98|27.81|28.05|27.88|27.98|27.81|14
1740499280000|2025-02-25 16:01:20|27.99|27.82|27.9|27.73|27.99|27.82|27.9|27.73|9
1740499290000|2025-02-25 16:01:30|27.91|27.74|27.89|27.72|27.92|27.75|27.88|27.71|11
1740499300000|2025-02-25 16:01:40|27.9|27.73|27.89|27.72|27.91|27.74|27.89|27.72|5
1740499320000|2025-02-25 16:02:00|27.9|27.73|27.86|27.69|27.9|27.73|27.86|27.69|5
1740499330000|2025-02-25 16:02:10|27.85|27.68|27.83|27.66|27.85|27.68|27.82|27.65|4
1740499340000|2025-02-25 16:02:20|27.82|27.65|27.78|27.61|27.83|27.66|27.78|27.61|6
1740499350000|2025-02-25 16:02:30|27.77|27.6|27.77|27.6|27.78|27.61|27.77|27.6|3
1740499360000|2025-02-25 16:02:40|27.79|27.62|27.81|27.64|27.81|27.64|27.78|27.61|5
1740499370000|2025-02-25 16:02:50|27.83|27.66|27.82|27.65|27.83|27.66|27.81|27.64|3
1740499380000|2025-02-25 16:03:00|27.83|27.66|27.85|27.68|27.86|27.69|27.82|27.65|6
1740499390000|2025-02-25 16:03:10|27.84|27.67|27.8|27.63|27.84|27.67|27.8|27.63|5
1740499400000|2025-02-25 16:03:20|27.79|27.62|27.78|27.61|27.79|27.62|27.78|27.61|2
1740499410000|2025-02-25 16:03:30|27.79|27.62|27.75|27.58|27.79|27.62|27.75|27.58|5
1740499420000|2025-02-25 16:03:40|27.76|27.59|27.73|27.56|27.76|27.59|27.73|27.56|5
1740499430000|2025-02-25 16:03:50|27.74|27.57|27.78|27.61|27.8|27.63|27.74|27.57|12
1740499440000|2025-02-25 16:04:00|27.77|27.6|27.82|27.65|27.82|27.65|27.77|27.6|8
1740499460000|2025-02-25 16:04:20|27.78|27.61|27.77|27.6|27.79|27.62|27.77|27.6|4
1740499470000|2025-02-25 16:04:30|27.78|27.61|27.76|27.59|27.78|27.61|27.75|27.58|11
1740499480000|2025-02-25 16:04:40|27.75|27.58|27.79|27.62|27.79|27.62|27.75|27.58|8
1740499490000|2025-02-25 16:04:50|27.78|27.61|27.8|27.63|27.82|27.65|27.78|27.61|11
1740499500000|2025-02-25 16:05:00|27.79|27.62|27.79|27.62|27.82|27.65|27.77|27.6|16
1740499510000|2025-02-25 16:05:10|27.8|27.63|27.79|27.62|27.8|27.63|27.77|27.6|8
1740499520000|2025-02-25 16:05:20|27.77|27.6|27.78|27.61|27.78|27.61|27.77|27.6|2
1740499530000|2025-02-25 16:05:30|27.79|27.62|27.78|27.61|27.79|27.62|27.76|27.59|9
1740499540000|2025-02-25 16:05:40|27.79|27.62|27.81|27.64|27.82|27.65|27.79|27.62|6
1740499550000|2025-02-25 16:05:50|27.82|27.65|27.86|27.69|27.86|27.69|27.82|27.65|7
1740499560000|2025-02-25 16:06:00|27.85|27.68|27.83|27.66|27.85|27.68|27.82|27.65|7
1740499570000|2025-02-25 16:06:10|27.84|27.67|27.86|27.69|27.88|27.71|27.83|27.66|14
1740499580000|2025-02-25 16:06:20|27.85|27.68|27.87|27.7|27.87|27.7|27.84|27.67|8
1740499590000|2025-02-25 16:06:30|27.88|27.71|27.88|27.71|27.9|27.73|27.86|27.69|9
1740499600000|2025-02-25 16:06:40|27.86|27.69|27.92|27.75|27.92|27.75|27.86|27.69|6
1740499610000|2025-02-25 16:06:50|27.91|27.74|27.89|27.72|27.91|27.74|27.87|27.7|12
1740499620000|2025-02-25 16:07:00|27.88|27.71|27.92|27.75|27.92|27.75|27.87|27.7|8
1740499630000|2025-02-25 16:07:10|27.93|27.76|27.91|27.74|27.93|27.76|27.9|27.73|8
1740499640000|2025-02-25 16:07:20|27.9|27.73|27.9|27.73|27.9|27.73|27.9|27.73|1
1740499650000|2025-02-25 16:07:30|27.91|27.74|27.92|27.75|27.93|27.76|27.9|27.73|8
1740499660000|2025-02-25 16:07:40|27.91|27.74|27.9|27.73|27.92|27.75|27.88|27.71|16
1740499670000|2025-02-25 16:07:50|27.91|27.74|27.89|27.72|27.92|27.75|27.89|27.72|6
1740499680000|2025-02-25 16:08:00|27.88|27.71|27.85|27.68|27.88|27.71|27.84|27.67|11
1740499690000|2025-02-25 16:08:10|27.86|27.69|27.84|27.67|27.86|27.69|27.82|27.65|9
1740499700000|2025-02-25 16:08:20|27.85|27.68|27.85|27.68|27.88|27.71|27.84|27.67|10
1740499710000|2025-02-25 16:08:30|27.84|27.67|27.83|27.66|27.85|27.68|27.81|27.64|9
1740499720000|2025-02-25 16:08:40|27.82|27.65|27.8|27.63|27.84|27.67|27.79|27.62|11
1740499730000|2025-02-25 16:08:50|27.81|27.64|27.79|27.62|27.81|27.64|27.79|27.62|10
1740499740000|2025-02-25 16:09:00|27.8|27.63|27.76|27.59|27.8|27.63|27.75|27.58|11
1740499750000|2025-02-25 16:09:10|27.75|27.58|27.81|27.64|27.83|27.66|27.75|27.58|16
1740499760000|2025-02-25 16:09:20|27.82|27.65|27.82|27.65|27.83|27.66|27.8|27.63|10
1740499770000|2025-02-25 16:09:30|27.81|27.64|27.78|27.61|27.82|27.65|27.77|27.6|9
1740499780000|2025-02-25 16:09:40|27.79|27.62|27.81|27.64|27.83|27.66|27.79|27.62|9
1740499790000|2025-02-25 16:09:50|27.8|27.63|27.81|27.64|27.82|27.65|27.79|27.62|12
1740499800000|2025-02-25 16:10:00|27.82|27.65|27.81|27.64|27.83|27.66|27.8|27.63|11
1740499810000|2025-02-25 16:10:10|27.82|27.65|27.82|27.65|27.86|27.69|27.82|27.65|11
1740499820000|2025-02-25 16:10:20|27.83|27.66|27.78|27.61|27.84|27.67|27.78|27.61|10
1740499830000|2025-02-25 16:10:30|27.79|27.62|27.84|27.67|27.85|27.68|27.79|27.62|12
1740499840000|2025-02-25 16:10:40|27.85|27.68|27.88|27.71|27.89|27.72|27.85|27.68|8
1740499850000|2025-02-25 16:10:50|27.89|27.72|27.89|27.72|27.9|27.73|27.87|27.7|10
1740499860000|2025-02-25 16:11:00|27.9|27.73|27.95|27.78|27.95|27.78|27.89|27.72|8
1740499870000|2025-02-25 16:11:10|27.93|27.76|27.93|27.76|27.94|27.77|27.92|27.75|5
1740499880000|2025-02-25 16:11:20|27.94|27.77|27.92|27.75|27.94|27.77|27.91|27.74|9
1740499890000|2025-02-25 16:11:30|27.91|27.74|27.86|27.69|27.91|27.74|27.84|27.67|11
1740499900000|2025-02-25 16:11:40|27.85|27.68|27.85|27.68|27.86|27.69|27.83|27.66|13
1740499910000|2025-02-25 16:11:50|27.86|27.69|27.89|27.72|27.9|27.73|27.86|27.69|7
1740499920000|2025-02-25 16:12:00|27.91|27.74|27.96|27.79|27.96|27.79|27.91|27.74|10
1740499930000|2025-02-25 16:12:10|27.95|27.78|27.98|27.81|27.99|27.82|27.94|27.77|8
1740499940000|2025-02-25 16:12:20|27.99|27.82|27.95|27.78|28|27.83|27.95|27.78|9
1740499950000|2025-02-25 16:12:30|27.94|27.77|27.99|27.82|27.99|27.82|27.94|27.77|9
1740499960000|2025-02-25 16:12:40|27.98|27.81|27.99|27.82|28|27.83|27.97|27.8|14
1740499970000|2025-02-25 16:12:50|27.98|27.81|28.03|27.86|28.03|27.86|27.98|27.81|10
1740499980000|2025-02-25 16:13:00|28.04|27.87|28.01|27.84|28.05|27.88|28.01|27.84|10
1740499990000|2025-02-25 16:13:10|28.02|27.85|28.01|27.84|28.02|27.85|27.98|27.81|9
1740500000000|2025-02-25 16:13:20|28.02|27.85|28.05|27.88|28.05|27.88|28.02|27.85|7
1740500010000|2025-02-25 16:13:30|28.06|27.89|28.06|27.89|28.07|27.9|28.04|27.87|11
1740500020000|2025-02-25 16:13:40|28.05|27.88|28.07|27.9|28.07|27.9|28.05|27.88|3
1740500030000|2025-02-25 16:13:50|28.06|27.89|28.07|27.9|28.07|27.9|28.06|27.89|4
1740500040000|2025-02-25 16:14:00|28.09|27.92|28.05|27.88|28.1|27.93|28.05|27.88|17
1740500050000|2025-02-25 16:14:10|28.06|27.89|28.01|27.84|28.06|27.89|28.01|27.84|12
1740500060000|2025-02-25 16:14:20|28|27.83|28|27.83|28.02|27.85|28|27.83|7
1740500070000|2025-02-25 16:14:30|27.99|27.82|28.02|27.85|28.02|27.85|27.99|27.82|13
1740500080000|2025-02-25 16:14:40|28.01|27.84|28|27.83|28.02|27.85|27.99|27.82|8
1740500090000|2025-02-25 16:14:50|28.01|27.84|28.01|27.84|28.03|27.86|27.99|27.82|14
1740500100000|2025-02-25 16:15:00|28|27.83|28|27.83|28.01|27.84|27.98|27.81|11
1740500110000|2025-02-25 16:15:10|27.99|27.82|27.98|27.81|28|27.83|27.96|27.79|15
1740500120000|2025-02-25 16:15:20|27.97|27.8|27.98|27.81|28|27.83|27.96|27.79|9
1740500130000|2025-02-25 16:15:30|27.97|27.8|27.93|27.76|27.97|27.8|27.93|27.76|8
1740500140000|2025-02-25 16:15:40|27.95|27.78|27.97|27.8|27.97|27.8|27.94|27.77|9
1740500150000|2025-02-25 16:15:50|27.96|27.79|27.91|27.74|27.96|27.79|27.91|27.74|14
1740500160000|2025-02-25 16:16:00|27.92|27.75|27.86|27.69|27.92|27.75|27.86|27.69|12
1740500170000|2025-02-25 16:16:10|27.87|27.7|27.87|27.7|27.87|27.7|27.86|27.69|9
1740500180000|2025-02-25 16:16:20|27.86|27.69|27.85|27.68|27.88|27.71|27.85|27.68|9
1740500190000|2025-02-25 16:16:30|27.84|27.67|27.8|27.63|27.84|27.67|27.8|27.63|9
1740500200000|2025-02-25 16:16:40|27.81|27.64|27.83|27.66|27.84|27.67|27.8|27.63|10
1740500210000|2025-02-25 16:16:50|27.82|27.65|27.84|27.67|27.86|27.69|27.82|27.65|13
1740500220000|2025-02-25 16:17:00|27.83|27.66|27.8|27.63|27.83|27.66|27.8|27.63|12
1740500230000|2025-02-25 16:17:10|27.81|27.64|27.82|27.65|27.84|27.67|27.8|27.63|11
1740500240000|2025-02-25 16:17:20|27.83|27.66|27.85|27.68|27.85|27.68|27.82|27.65|9
1740500250000|2025-02-25 16:17:30|27.87|27.7|27.84|27.67|27.87|27.7|27.82|27.65|9
1740500260000|2025-02-25 16:17:40|27.85|27.68|27.85|27.68|27.88|27.71|27.85|27.68|9
1740500270000|2025-02-25 16:17:50|27.86|27.69|27.84|27.67|27.86|27.69|27.82|27.65|7
1740500280000|2025-02-25 16:18:00|27.85|27.68|27.84|27.67|27.87|27.7|27.83|27.66|13
1740500290000|2025-02-25 16:18:10|27.85|27.68|27.83|27.66|27.85|27.68|27.81|27.64|11
1740500300000|2025-02-25 16:18:20|27.82|27.65|27.79|27.62|27.82|27.65|27.78|27.61|10
1740500310000|2025-02-25 16:18:30|27.78|27.61|27.78|27.61|27.8|27.63|27.78|27.61|13
1740500320000|2025-02-25 16:18:40|27.79|27.62|27.84|27.67|27.85|27.68|27.79|27.62|15
1740500330000|2025-02-25 16:18:50|27.83|27.66|27.84|27.67|27.84|27.67|27.82|27.65|10
1740500340000|2025-02-25 16:19:00|27.85|27.68|27.84|27.67|27.87|27.7|27.82|27.65|11
1740500350000|2025-02-25 16:19:10|27.83|27.66|27.83|27.66|27.85|27.68|27.83|27.66|7
1740500360000|2025-02-25 16:19:20|27.82|27.65|27.85|27.68|27.86|27.69|27.82|27.65|9
1740500370000|2025-02-25 16:19:30|27.87|27.7|27.86|27.69|27.87|27.7|27.84|27.67|11
1740500380000|2025-02-25 16:19:40|27.85|27.68|27.85|27.68|27.87|27.7|27.85|27.68|7
1740500390000|2025-02-25 16:19:50|27.84|27.67|27.82|27.65|27.86|27.69|27.82|27.65|10
1740500400000|2025-02-25 16:20:00|27.81|27.64|27.84|27.67|27.85|27.68|27.8|27.63|8
1740500410000|2025-02-25 16:20:10|27.83|27.66|27.82|27.65|27.85|27.68|27.82|27.65|12
1740500420000|2025-02-25 16:20:20|27.83|27.66|27.83|27.66|27.84|27.67|27.81|27.64|13
1740500430000|2025-02-25 16:20:30|27.84|27.67|27.85|27.68|27.85|27.68|27.82|27.65|12
1740500440000|2025-02-25 16:20:40|27.86|27.69|27.85|27.68|27.86|27.69|27.85|27.68|2
1740500450000|2025-02-25 16:20:50|27.84|27.67|27.83|27.66|27.85|27.68|27.82|27.65|10
1740500460000|2025-02-25 16:21:00|27.84|27.67|27.76|27.59|27.84|27.67|27.76|27.59|12
1740500470000|2025-02-25 16:21:10|27.77|27.6|27.77|27.6|27.78|27.61|27.76|27.59|9
1740500480000|2025-02-25 16:21:20|27.76|27.59|27.78|27.61|27.81|27.64|27.76|27.59|11
1740500490000|2025-02-25 16:21:30|27.77|27.6|27.79|27.62|27.81|27.64|27.77|27.6|13
1740500500000|2025-02-25 16:21:40|27.78|27.61|27.77|27.6|27.79|27.62|27.76|27.59|11
1740500510000|2025-02-25 16:21:50|27.78|27.61|27.76|27.59|27.78|27.61|27.76|27.59|9
1740500520000|2025-02-25 16:22:00|27.75|27.58|27.75|27.58|27.76|27.59|27.75|27.58|5
1740500530000|2025-02-25 16:22:10|27.74|27.57|27.74|27.57|27.75|27.58|27.74|27.57|5
1740500540000|2025-02-25 16:22:20|27.72|27.55|27.72|27.55|27.74|27.57|27.71|27.54|9
1740500550000|2025-02-25 16:22:30|27.73|27.56|27.77|27.6|27.78|27.61|27.72|27.55|10
1740500560000|2025-02-25 16:22:40|27.78|27.61|27.75|27.58|27.78|27.61|27.74|27.57|8
1740500570000|2025-02-25 16:22:50|27.76|27.59|27.75|27.58|27.76|27.59|27.74|27.57|10
1740500580000|2025-02-25 16:23:00|27.76|27.59|27.72|27.55|27.78|27.61|27.71|27.54|12
1740500590000|2025-02-25 16:23:10|27.71|27.54|27.69|27.52|27.73|27.56|27.69|27.52|13
1740500600000|2025-02-25 16:23:20|27.7|27.53|27.69|27.52|27.71|27.54|27.69|27.52|8
1740500610000|2025-02-25 16:23:30|27.7|27.53|27.7|27.53|27.7|27.53|27.68|27.51|6
1740500620000|2025-02-25 16:23:40|27.68|27.51|27.69|27.52|27.69|27.52|27.67|27.5|9
1740500630000|2025-02-25 16:23:50|27.68|27.51|27.72|27.55|27.72|27.55|27.68|27.51|8
1740500640000|2025-02-25 16:24:00|27.71|27.54|27.69|27.52|27.71|27.54|27.68|27.51|10
1740500650000|2025-02-25 16:24:10|27.68|27.51|27.68|27.51|27.69|27.52|27.67|27.5|6
1740500660000|2025-02-25 16:24:20|27.69|27.52|27.68|27.51|27.69|27.52|27.66|27.49|9
1740500670000|2025-02-25 16:24:30|27.67|27.5|27.69|27.52|27.69|27.52|27.67|27.5|5
1740500680000|2025-02-25 16:24:40|27.68|27.51|27.69|27.52|27.71|27.54|27.67|27.5|10
1740500690000|2025-02-25 16:24:50|27.68|27.51|27.66|27.49|27.69|27.52|27.66|27.49|5
1740500700000|2025-02-25 16:25:00|27.67|27.5|27.63|27.46|27.67|27.5|27.63|27.46|9
1740500710000|2025-02-25 16:25:10|27.62|27.45|27.6|27.43|27.62|27.45|27.6|27.43|3
1740500720000|2025-02-25 16:25:20|27.61|27.44|27.61|27.44|27.62|27.45|27.61|27.44|5
1740500740000|2025-02-25 16:25:40|27.6|27.43|27.61|27.44|27.61|27.44|27.6|27.43|2
1740500750000|2025-02-25 16:25:50|27.62|27.45|27.61|27.44|27.62|27.45|27.61|27.44|2
1740500760000|2025-02-25 16:26:00|27.6|27.43|27.61|27.44|27.61|27.44|27.59|27.42|4
1740500770000|2025-02-25 16:26:10|27.6|27.43|27.53|27.36|27.6|27.43|27.53|27.36|6
1740500780000|2025-02-25 16:26:20|27.52|27.35|27.48|27.31|27.52|27.35|27.48|27.31|8
1740500790000|2025-02-25 16:26:30|27.49|27.32|27.48|27.31|27.49|27.32|27.48|27.31|2
1740500800000|2025-02-25 16:26:40|27.47|27.3|27.48|27.31|27.48|27.31|27.47|27.3|2
1740500810000|2025-02-25 16:26:50|27.49|27.32|27.48|27.31|27.49|27.32|27.48|27.31|2
1740500820000|2025-02-25 16:27:00|27.47|27.3|27.48|27.31|27.48|27.31|27.47|27.3|8
1740500830000|2025-02-25 16:27:10|27.49|27.32|27.5|27.33|27.5|27.33|27.49|27.32|6
1740500840000|2025-02-25 16:27:20|27.51|27.34|27.5|27.33|27.52|27.35|27.49|27.32|12
1740500850000|2025-02-25 16:27:30|27.49|27.32|27.49|27.32|27.5|27.33|27.48|27.31|5
1740500860000|2025-02-25 16:27:40|27.5|27.33|27.51|27.34|27.51|27.34|27.5|27.33|2
1740500870000|2025-02-25 16:27:50|27.5|27.33|27.54|27.37|27.54|27.37|27.49|27.32|6
1740500880000|2025-02-25 16:28:00|27.55|27.38|27.52|27.35|27.55|27.38|27.52|27.35|10
1740500890000|2025-02-25 16:28:10|27.53|27.36|27.52|27.35|27.55|27.38|27.52|27.35|6
1740500900000|2025-02-25 16:28:20|27.54|27.37|27.54|27.37|27.56|27.39|27.53|27.36|7
1740500910000|2025-02-25 16:28:30|27.55|27.38|27.59|27.42|27.59|27.42|27.55|27.38|9
1740500920000|2025-02-25 16:28:40|27.58|27.41|27.58|27.41|27.59|27.42|27.57|27.4|10
1740500930000|2025-02-25 16:28:50|27.57|27.4|27.6|27.43|27.6|27.43|27.57|27.4|8
1740500940000|2025-02-25 16:29:00|27.59|27.42|27.6|27.43|27.61|27.44|27.57|27.4|9
1740500950000|2025-02-25 16:29:10|27.61|27.44|27.59|27.42|27.61|27.44|27.59|27.42|7
1740500960000|2025-02-25 16:29:20|27.6|27.43|27.6|27.43|27.6|27.43|27.59|27.42|7
1740500970000|2025-02-25 16:29:30|27.61|27.44|27.58|27.41|27.61|27.44|27.58|27.41|10
1740500980000|2025-02-25 16:29:40|27.57|27.4|27.58|27.41|27.6|27.43|27.57|27.4|9
1740500990000|2025-02-25 16:29:50|27.59|27.42|27.57|27.4|27.59|27.42|27.57|27.4|7
1740501000000|2025-02-25 16:30:00|27.56|27.39|27.57|27.4|27.59|27.42|27.54|27.37|12
1740501010000|2025-02-25 16:30:10|27.56|27.39|27.57|27.4|27.57|27.4|27.54|27.37|9
1740501020000|2025-02-25 16:30:20|27.58|27.41|27.6|27.43|27.6|27.43|27.57|27.4|6
1740501030000|2025-02-25 16:30:30|27.61|27.44|27.62|27.45|27.62|27.45|27.59|27.42|8
1740501040000|2025-02-25 16:30:40|27.6|27.43|27.63|27.46|27.63|27.46|27.6|27.43|7
1740501050000|2025-02-25 16:30:50|27.64|27.47|27.67|27.5|27.67|27.5|27.61|27.44|14
1740501060000|2025-02-25 16:31:00|27.66|27.49|27.68|27.51|27.69|27.52|27.66|27.49|11
1740501070000|2025-02-25 16:31:10|27.67|27.5|27.63|27.46|27.67|27.5|27.62|27.45|11
1740501080000|2025-02-25 16:31:20|27.62|27.45|27.57|27.4|27.62|27.45|27.57|27.4|7
1740501090000|2025-02-25 16:31:30|27.58|27.41|27.57|27.4|27.58|27.41|27.55|27.38|9
1740501100000|2025-02-25 16:31:40|27.56|27.39|27.53|27.36|27.56|27.39|27.53|27.36|7
1740501110000|2025-02-25 16:31:50|27.52|27.35|27.56|27.39|27.57|27.4|27.52|27.35|9
1740501120000|2025-02-25 16:32:00|27.55|27.38|27.57|27.4|27.57|27.4|27.54|27.37|9
1740501130000|2025-02-25 16:32:10|27.56|27.39|27.52|27.35|27.57|27.4|27.52|27.35|9
1740501140000|2025-02-25 16:32:20|27.5|27.33|27.5|27.33|27.51|27.34|27.49|27.32|9
1740501150000|2025-02-25 16:32:30|27.51|27.34|27.57|27.4|27.57|27.4|27.5|27.33|10
1740501160000|2025-02-25 16:32:40|27.56|27.39|27.52|27.35|27.57|27.4|27.51|27.34|9
1740501170000|2025-02-25 16:32:50|27.51|27.34|27.56|27.39|27.56|27.39|27.51|27.34|10
1740501180000|2025-02-25 16:33:00|27.55|27.38|27.58|27.41|27.58|27.41|27.55|27.38|8
1740501190000|2025-02-25 16:33:10|27.56|27.39|27.57|27.4|27.6|27.43|27.56|27.39|9
1740501200000|2025-02-25 16:33:20|27.58|27.41|27.59|27.42|27.59|27.42|27.57|27.4|6
1740501210000|2025-02-25 16:33:30|27.58|27.41|27.59|27.42|27.6|27.43|27.58|27.41|9
1740501220000|2025-02-25 16:33:40|27.6|27.43|27.58|27.41|27.6|27.43|27.57|27.4|11
1740501230000|2025-02-25 16:33:50|27.59|27.42|27.55|27.38|27.59|27.42|27.55|27.38|6
1740501240000|2025-02-25 16:34:00|27.54|27.37|27.54|27.37|27.55|27.38|27.52|27.35|12
1740501250000|2025-02-25 16:34:10|27.53|27.36|27.5|27.33|27.54|27.37|27.49|27.32|11
1740501260000|2025-02-25 16:34:20|27.49|27.32|27.49|27.32|27.49|27.32|27.48|27.31|5
1740501270000|2025-02-25 16:34:30|27.5|27.33|27.51|27.34|27.51|27.34|27.49|27.32|10
1740501280000|2025-02-25 16:34:40|27.5|27.33|27.54|27.37|27.54|27.37|27.49|27.32|5
1740501290000|2025-02-25 16:34:50|27.55|27.38|27.55|27.38|27.56|27.39|27.54|27.37|9
1740501300000|2025-02-25 16:35:00|27.54|27.37|27.48|27.31|27.55|27.38|27.48|27.31|12
1740501310000|2025-02-25 16:35:10|27.49|27.32|27.48|27.31|27.52|27.35|27.48|27.31|8
1740501320000|2025-02-25 16:35:20|27.49|27.32|27.47|27.3|27.49|27.32|27.46|27.29|8
1740501330000|2025-02-25 16:35:30|27.48|27.31|27.45|27.28|27.48|27.31|27.45|27.28|10
1740501340000|2025-02-25 16:35:40|27.47|27.3|27.49|27.32|27.49|27.32|27.46|27.29|7
1740501350000|2025-02-25 16:35:50|27.48|27.31|27.48|27.31|27.49|27.32|27.46|27.29|9
1740501360000|2025-02-25 16:36:00|27.47|27.3|27.5|27.33|27.5|27.33|27.44|27.27|14
1740501370000|2025-02-25 16:36:10|27.51|27.34|27.56|27.39|27.56|27.39|27.51|27.34|9
1740501380000|2025-02-25 16:36:20|27.59|27.42|27.58|27.41|27.6|27.43|27.56|27.39|11
1740501390000|2025-02-25 16:36:30|27.59|27.42|27.59|27.42|27.6|27.43|27.58|27.41|9
1740501400000|2025-02-25 16:36:40|27.6|27.43|27.58|27.41|27.61|27.44|27.57|27.4|9
1740501410000|2025-02-25 16:36:50|27.59|27.42|27.64|27.47|27.65|27.48|27.59|27.42|7
1740501420000|2025-02-25 16:37:00|27.63|27.46|27.66|27.49|27.68|27.51|27.63|27.46|9
1740501430000|2025-02-25 16:37:10|27.67|27.5|27.75|27.58|27.76|27.59|27.67|27.5|10
1740501440000|2025-02-25 16:37:20|27.76|27.59|27.76|27.59|27.76|27.59|27.74|27.57|6
1740501450000|2025-02-25 16:37:30|27.77|27.6|27.72|27.55|27.77|27.6|27.72|27.55|4
1740501460000|2025-02-25 16:37:40|27.71|27.54|27.74|27.57|27.75|27.58|27.69|27.52|10
1740501470000|2025-02-25 16:37:50|27.75|27.58|27.8|27.63|27.8|27.63|27.75|27.58|8
1740501480000|2025-02-25 16:38:00|27.79|27.62|27.8|27.63|27.85|27.68|27.79|27.62|10
1740501490000|2025-02-25 16:38:10|27.81|27.64|27.78|27.61|27.82|27.65|27.77|27.6|12
1740501500000|2025-02-25 16:38:20|27.79|27.62|27.78|27.61|27.81|27.64|27.76|27.59|14
1740501510000|2025-02-25 16:38:30|27.79|27.62|27.78|27.61|27.79|27.62|27.76|27.59|9
1740501520000|2025-02-25 16:38:40|27.77|27.6|27.77|27.6|27.78|27.61|27.76|27.59|6
1740501530000|2025-02-25 16:38:50|27.78|27.61|27.79|27.62|27.79|27.62|27.77|27.6|6
1740501540000|2025-02-25 16:39:00|27.8|27.63|27.82|27.65|27.83|27.66|27.8|27.63|11
1740501550000|2025-02-25 16:39:10|27.83|27.66|27.79|27.62|27.84|27.67|27.77|27.6|13
1740501560000|2025-02-25 16:39:20|27.78|27.61|27.76|27.59|27.78|27.61|27.75|27.58|6
1740501570000|2025-02-25 16:39:30|27.75|27.58|27.76|27.59|27.78|27.61|27.75|27.58|8
1740501580000|2025-02-25 16:39:40|27.77|27.6|27.78|27.61|27.8|27.63|27.77|27.6|6
1740501590000|2025-02-25 16:39:50|27.79|27.62|27.78|27.61|27.8|27.63|27.77|27.6|9
1740501600000|2025-02-25 16:40:00|27.77|27.6|27.79|27.62|27.79|27.62|27.75|27.58|17
1740501610000|2025-02-25 16:40:10|27.8|27.63|27.81|27.64|27.82|27.65|27.78|27.61|11
1740501620000|2025-02-25 16:40:20|27.82|27.65|27.85|27.68|27.86|27.69|27.82|27.65|10
1740501630000|2025-02-25 16:40:30|27.86|27.69|27.86|27.69|27.88|27.71|27.85|27.68|7
1740501640000|2025-02-25 16:40:40|27.87|27.7|27.92|27.75|27.92|27.75|27.87|27.7|6
1740501650000|2025-02-25 16:40:50|27.91|27.74|27.91|27.74|27.93|27.76|27.91|27.74|7
1740501660000|2025-02-25 16:41:00|27.92|27.75|27.94|27.77|27.94|27.77|27.89|27.72|8
1740501670000|2025-02-25 16:41:10|27.95|27.78|27.96|27.79|27.96|27.79|27.94|27.77|7
1740501680000|2025-02-25 16:41:20|27.97|27.8|27.94|27.77|27.97|27.8|27.93|27.76|7
1740501690000|2025-02-25 16:41:30|27.93|27.76|27.93|27.76|27.96|27.79|27.93|27.76|7
1740501710000|2025-02-25 16:41:50|27.89|27.72|27.86|27.69|27.89|27.72|27.86|27.69|4
1740501720000|2025-02-25 16:42:00|27.85|27.68|27.84|27.67|27.86|27.69|27.84|27.67|8
1740501730000|2025-02-25 16:42:10|27.86|27.69|27.93|27.76|27.93|27.76|27.86|27.69|9
1740501740000|2025-02-25 16:42:20|27.94|27.77|27.95|27.78|27.95|27.78|27.93|27.76|10
1740501750000|2025-02-25 16:42:30|27.96|27.79|27.97|27.8|27.97|27.8|27.94|27.77|8
1740501760000|2025-02-25 16:42:40|27.98|27.81|27.97|27.8|27.99|27.82|27.96|27.79|6
1740501770000|2025-02-25 16:42:50|27.96|27.79|27.96|27.79|27.96|27.79|27.95|27.78|5
1740501780000|2025-02-25 16:43:00|27.97|27.8|27.98|27.81|27.99|27.82|27.97|27.8|6
1740501790000|2025-02-25 16:43:10|27.97|27.8|28.01|27.84|28.02|27.85|27.97|27.8|8
1740501800000|2025-02-25 16:43:20|28.02|27.85|28.05|27.88|28.05|27.88|28.01|27.84|11
1740501810000|2025-02-25 16:43:30|28.06|27.89|28.09|27.92|28.09|27.92|28.05|27.88|9
1740501820000|2025-02-25 16:43:40|28.1|27.93|28.09|27.92|28.1|27.93|28.07|27.9|10
1740501830000|2025-02-25 16:43:50|28.1|27.93|28.08|27.91|28.1|27.93|28.08|27.91|10
1740501840000|2025-02-25 16:44:00|28.07|27.9|28.09|27.92|28.09|27.92|28.07|27.9|11
1740501850000|2025-02-25 16:44:10|28.08|27.91|28.09|27.92|28.1|27.93|28.08|27.91|11
1740501860000|2025-02-25 16:44:20|28.08|27.91|28.09|27.92|28.1|27.93|28.08|27.91|4
1740501870000|2025-02-25 16:44:30|28.1|27.93|28.13|27.96|28.13|27.96|28.09|27.92|6
1740501880000|2025-02-25 16:44:40|28.14|27.97|28.14|27.97|28.14|27.97|28.11|27.94|11
1740501890000|2025-02-25 16:44:50|28.13|27.96|28.15|27.98|28.15|27.98|28.13|27.96|7
1740501900000|2025-02-25 16:45:00|28.14|27.97|28.16|27.99|28.16|27.99|28.13|27.96|12
1740501910000|2025-02-25 16:45:10|28.17|28|28.17|28|28.19|28.02|28.17|28|9
1740501920000|2025-02-25 16:45:20|28.18|28.01|28.21|28.04|28.22|28.05|28.18|28.01|7
1740501930000|2025-02-25 16:45:30|28.2|28.03|28.21|28.04|28.22|28.05|28.19|28.02|8
1740501940000|2025-02-25 16:45:40|28.22|28.05|28.21|28.04|28.22|28.05|28.21|28.04|4
1740501950000|2025-02-25 16:45:50|28.2|28.03|28.25|28.08|28.25|28.08|28.2|28.03|7
1740501960000|2025-02-25 16:46:00|28.26|28.09|28.34|28.17|28.35|28.18|28.26|28.09|12
1740501970000|2025-02-25 16:46:10|28.35|28.18|28.39|28.22|28.39|28.22|28.35|28.18|14
1740501980000|2025-02-25 16:46:20|28.4|28.23|28.39|28.22|28.4|28.23|28.38|28.21|6
1740501990000|2025-02-25 16:46:30|28.38|28.21|28.36|28.19|28.39|28.22|28.34|28.17|15
1740502000000|2025-02-25 16:46:40|28.34|28.17|28.31|28.14|28.35|28.18|28.31|28.14|7
1740502010000|2025-02-25 16:46:50|28.32|28.15|28.33|28.16|28.33|28.16|28.32|28.15|8
1740502020000|2025-02-25 16:47:00|28.32|28.15|28.29|28.12|28.32|28.15|28.28|28.11|8
1740502030000|2025-02-25 16:47:10|28.28|28.11|28.26|28.09|28.28|28.11|28.24|28.07|6
1740502040000|2025-02-25 16:47:20|28.25|28.08|28.28|28.11|28.29|28.12|28.23|28.06|17
1740502050000|2025-02-25 16:47:30|28.26|28.09|28.21|28.04|28.27|28.1|28.21|28.04|12
1740502060000|2025-02-25 16:47:40|28.22|28.05|28.21|28.04|28.24|28.07|28.2|28.03|12
1740502070000|2025-02-25 16:47:50|28.2|28.03|28.22|28.05|28.24|28.07|28.2|28.03|10
1740502080000|2025-02-25 16:48:00|28.23|28.06|28.23|28.06|28.25|28.08|28.19|28.02|16
1740502090000|2025-02-25 16:48:10|28.22|28.05|28.27|28.1|28.27|28.1|28.21|28.04|11
1740502100000|2025-02-25 16:48:20|28.26|28.09|28.25|28.08|28.26|28.09|28.24|28.07|14
1740502110000|2025-02-25 16:48:30|28.26|28.09|28.28|28.11|28.28|28.11|28.26|28.09|7
1740502120000|2025-02-25 16:48:40|28.29|28.12|28.27|28.1|28.3|28.13|28.26|28.09|9
1740502130000|2025-02-25 16:48:50|28.29|28.12|28.28|28.11|28.29|28.12|28.28|28.11|4
1740502140000|2025-02-25 16:49:00|28.29|28.12|28.31|28.14|28.32|28.15|28.28|28.11|13
1740502150000|2025-02-25 16:49:10|28.3|28.13|28.29|28.12|28.3|28.13|28.26|28.09|13
1740502160000|2025-02-25 16:49:20|28.28|28.11|28.31|28.14|28.31|28.14|28.28|28.11|6
1740502170000|2025-02-25 16:49:30|28.32|28.15|28.31|28.14|28.32|28.15|28.29|28.12|8
1740502180000|2025-02-25 16:49:40|28.3|28.13|28.29|28.12|28.31|28.14|28.29|28.12|6
1740502190000|2025-02-25 16:49:50|28.28|28.11|28.29|28.12|28.29|28.12|28.27|28.1|6
1740502200000|2025-02-25 16:50:00|28.3|28.13|28.34|28.17|28.35|28.18|28.3|28.13|10
1740502210000|2025-02-25 16:50:10|28.35|28.18|28.39|28.22|28.39|28.22|28.35|28.18|7
1740502220000|2025-02-25 16:50:20|28.4|28.23|28.4|28.23|28.41|28.24|28.39|28.22|11
1740502230000|2025-02-25 16:50:30|28.41|28.24|28.42|28.25|28.42|28.25|28.4|28.23|8
1740502240000|2025-02-25 16:50:40|28.41|28.24|28.42|28.25|28.43|28.26|28.41|28.24|4
1740502250000|2025-02-25 16:50:50|28.43|28.26|28.47|28.3|28.47|28.3|28.41|28.24|15
1740502260000|2025-02-25 16:51:00|28.48|28.31|28.58|28.41|28.58|28.41|28.48|28.31|12
1740502270000|2025-02-25 16:51:10|28.57|28.4|28.53|28.36|28.58|28.41|28.53|28.36|9
1740502280000|2025-02-25 16:51:20|28.52|28.35|28.52|28.35|28.54|28.37|28.51|28.34|11
1740502290000|2025-02-25 16:51:30|28.53|28.36|28.55|28.38|28.55|28.38|28.51|28.34|11
1740502300000|2025-02-25 16:51:40|28.54|28.37|28.52|28.35|28.54|28.37|28.52|28.35|7
1740502310000|2025-02-25 16:51:50|28.53|28.36|28.48|28.31|28.53|28.36|28.48|28.31|8
1740502320000|2025-02-25 16:52:00|28.47|28.3|28.44|28.27|28.48|28.31|28.43|28.26|16
1740502330000|2025-02-25 16:52:10|28.46|28.29|28.46|28.29|28.49|28.32|28.45|28.28|13
1740502340000|2025-02-25 16:52:20|28.47|28.3|28.48|28.31|28.49|28.32|28.46|28.29|7
1740502350000|2025-02-25 16:52:30|28.47|28.3|28.49|28.32|28.49|28.32|28.47|28.3|9
1740502360000|2025-02-25 16:52:40|28.48|28.31|28.54|28.37|28.54|28.37|28.48|28.31|10
1740502370000|2025-02-25 16:52:50|28.53|28.36|28.49|28.32|28.53|28.36|28.49|28.32|6
1740502380000|2025-02-25 16:53:00|28.5|28.33|28.46|28.29|28.5|28.33|28.45|28.28|13
1740502390000|2025-02-25 16:53:10|28.45|28.28|28.42|28.25|28.45|28.28|28.42|28.25|12
1740502400000|2025-02-25 16:53:20|28.41|28.24|28.45|28.28|28.45|28.28|28.4|28.23|8
1740502410000|2025-02-25 16:53:30|28.44|28.27|28.41|28.24|28.45|28.28|28.41|28.24|6
1740502420000|2025-02-25 16:53:40|28.4|28.23|28.36|28.19|28.4|28.23|28.36|28.19|7
1740502430000|2025-02-25 16:53:50|28.37|28.2|28.35|28.18|28.38|28.21|28.34|28.17|9
1740502440000|2025-02-25 16:54:00|28.34|28.17|28.35|28.18|28.36|28.19|28.33|28.16|5
1740502460000|2025-02-25 16:54:20|28.38|28.21|28.39|28.22|28.4|28.23|28.38|28.21|4
1740502470000|2025-02-25 16:54:30|28.4|28.23|28.34|28.17|28.41|28.24|28.34|28.17|8
1740502480000|2025-02-25 16:54:40|28.33|28.16|28.34|28.17|28.34|28.17|28.3|28.13|9
1740502490000|2025-02-25 16:54:50|28.35|28.18|28.35|28.18|28.35|28.18|28.34|28.17|3
1740502500000|2025-02-25 16:55:00|28.34|28.17|28.32|28.15|28.34|28.17|28.31|28.14|13
1740502510000|2025-02-25 16:55:10|28.33|28.16|28.36|28.19|28.36|28.19|28.32|28.15|11
1740502520000|2025-02-25 16:55:20|28.34|28.17|28.34|28.17|28.34|28.17|28.31|28.14|8
1740502530000|2025-02-25 16:55:30|28.33|28.16|28.32|28.15|28.34|28.17|28.32|28.15|4
1740502540000|2025-02-25 16:55:40|28.33|28.16|28.32|28.15|28.33|28.16|28.3|28.13|8
1740502550000|2025-02-25 16:55:50|28.33|28.16|28.34|28.17|28.35|28.18|28.33|28.16|6
1740502560000|2025-02-25 16:56:00|28.33|28.16|28.34|28.17|28.34|28.17|28.31|28.14|7
1740502570000|2025-02-25 16:56:10|28.33|28.16|28.34|28.17|28.34|28.17|28.31|28.14|8
1740502580000|2025-02-25 16:56:20|28.33|28.16|28.34|28.17|28.34|28.17|28.33|28.16|4
1740502590000|2025-02-25 16:56:30|28.33|28.16|28.34|28.17|28.34|28.17|28.33|28.16|4
1740502600000|2025-02-25 16:56:40|28.33|28.16|28.33|28.16|28.34|28.17|28.33|28.16|3
1740502610000|2025-02-25 16:56:50|28.32|28.15|28.34|28.17|28.34|28.17|28.32|28.15|3
1740502620000|2025-02-25 16:57:00|28.33|28.16|28.31|28.14|28.33|28.16|28.3|28.13|7
1740502630000|2025-02-25 16:57:10|28.32|28.15|28.32|28.15|28.34|28.17|28.32|28.15|8
1740502640000|2025-02-25 16:57:20|28.31|28.14|28.34|28.17|28.34|28.17|28.31|28.14|3
1740502650000|2025-02-25 16:57:30|28.36|28.19|28.4|28.23|28.41|28.24|28.36|28.19|7
1740502660000|2025-02-25 16:57:40|28.41|28.24|28.4|28.23|28.41|28.24|28.39|28.22|3
1740502670000|2025-02-25 16:57:50|28.39|28.22|28.36|28.19|28.4|28.23|28.36|28.19|7
1740502680000|2025-02-25 16:58:00|28.35|28.18|28.32|28.15|28.35|28.18|28.32|28.15|11
1740502690000|2025-02-25 16:58:10|28.33|28.16|28.31|28.14|28.33|28.16|28.3|28.13|7
1740502700000|2025-02-25 16:58:20|28.3|28.13|28.3|28.13|28.32|28.15|28.29|28.12|8
1740502710000|2025-02-25 16:58:30|28.29|28.12|28.32|28.15|28.32|28.15|28.29|28.12|9
1740502720000|2025-02-25 16:58:40|28.31|28.14|28.32|28.15|28.33|28.16|28.31|28.14|6
1740502730000|2025-02-25 16:58:50|28.31|28.14|28.29|28.12|28.31|28.14|28.28|28.11|8
1740502740000|2025-02-25 16:59:00|28.28|28.11|28.29|28.12|28.29|28.12|28.27|28.1|8
1740502750000|2025-02-25 16:59:10|28.28|28.11|28.21|28.04|28.28|28.11|28.21|28.04|12
1740502760000|2025-02-25 16:59:20|28.22|28.05|28.22|28.05|28.24|28.07|28.21|28.04|7
1740502770000|2025-02-25 16:59:30|28.23|28.06|28.23|28.06|28.24|28.07|28.22|28.05|4
1740502780000|2025-02-25 16:59:40|28.21|28.04|28.22|28.05|28.22|28.05|28.21|28.04|4
1740502790000|2025-02-25 16:59:50|28.21|28.04|28.22|28.05|28.22|28.05|28.2|28.03|6
1740502800000|2025-02-25 17:00:00|28.21|28.04|28.21|28.04|28.23|28.06|28.2|28.03|10
1740502810000|2025-02-25 17:00:10|28.22|28.05|28.21|28.04|28.22|28.05|28.21|28.04|4
1740502820000|2025-02-25 17:00:20|28.22|28.05|28.23|28.06|28.23|28.06|28.21|28.04|8
1740502830000|2025-02-25 17:00:30|28.24|28.07|28.31|28.14|28.31|28.14|28.24|28.07|13
1740502840000|2025-02-25 17:00:40|28.32|28.15|28.37|28.2|28.37|28.2|28.32|28.15|10
1740502850000|2025-02-25 17:00:50|28.38|28.21|28.41|28.24|28.41|28.24|28.38|28.21|4
1740502860000|2025-02-25 17:01:00|28.39|28.22|28.38|28.21|28.42|28.25|28.38|28.21|10
1740502870000|2025-02-25 17:01:10|28.39|28.22|28.31|28.14|28.39|28.22|28.31|28.14|10
1740502880000|2025-02-25 17:01:20|28.3|28.13|28.28|28.11|28.3|28.13|28.28|28.11|7
1740502890000|2025-02-25 17:01:30|28.26|28.09|28.23|28.06|28.26|28.09|28.23|28.06|12
1740502900000|2025-02-25 17:01:40|28.24|28.07|28.23|28.06|28.25|28.08|28.22|28.05|8
1740502910000|2025-02-25 17:01:50|28.22|28.05|28.24|28.07|28.27|28.1|28.22|28.05|13
1740502920000|2025-02-25 17:02:00|28.25|28.08|28.28|28.11|28.29|28.12|28.25|28.08|13
1740502930000|2025-02-25 17:02:10|28.29|28.12|28.28|28.11|28.32|28.15|28.28|28.11|11
1740502940000|2025-02-25 17:02:20|28.29|28.12|28.28|28.11|28.3|28.13|28.28|28.11|8
1740502950000|2025-02-25 17:02:30|28.29|28.12|28.27|28.1|28.29|28.12|28.27|28.1|6
1740502960000|2025-02-25 17:02:40|28.28|28.11|28.26|28.09|28.28|28.11|28.25|28.08|10
1740502970000|2025-02-25 17:02:50|28.25|28.08|28.26|28.09|28.26|28.09|28.25|28.08|8
1740502980000|2025-02-25 17:03:00|28.27|28.1|28.26|28.09|28.28|28.11|28.24|28.07|12
1740502990000|2025-02-25 17:03:10|28.27|28.1|28.28|28.11|28.29|28.12|28.27|28.1|10
1740503000000|2025-02-25 17:03:20|28.27|28.1|28.26|28.09|28.27|28.1|28.26|28.09|4
1740503010000|2025-02-25 17:03:30|28.27|28.1|28.27|28.1|28.28|28.11|28.26|28.09|7
1740503020000|2025-02-25 17:03:40|28.26|28.09|28.27|28.1|28.27|28.1|28.24|28.07|10
1740503030000|2025-02-25 17:03:50|28.26|28.09|28.24|28.07|28.26|28.09|28.23|28.06|10
1740503040000|2025-02-25 17:04:00|28.23|28.06|28.21|28.04|28.23|28.06|28.21|28.04|8
1740503050000|2025-02-25 17:04:10|28.22|28.05|28.2|28.03|28.23|28.06|28.2|28.03|7
1740503060000|2025-02-25 17:04:20|28.21|28.04|28.19|28.02|28.22|28.05|28.19|28.02|6
1740503070000|2025-02-25 17:04:30|28.18|28.01|28.08|27.91|28.19|28.02|28.08|27.91|6
1740503080000|2025-02-25 17:04:40|28.09|27.92|28.14|27.97|28.14|27.97|28.09|27.92|13
1740503090000|2025-02-25 17:04:50|28.12|27.95|28.1|27.93|28.13|27.96|28.1|27.93|11
1740503100000|2025-02-25 17:05:00|28.12|27.95|28.13|27.96|28.16|27.99|28.1|27.93|16
1740503110000|2025-02-25 17:05:10|28.11|27.94|28.12|27.95|28.13|27.96|28.11|27.94|10
1740503120000|2025-02-25 17:05:20|28.14|27.97|28.09|27.92|28.14|27.97|28.09|27.92|9
1740503130000|2025-02-25 17:05:30|28.08|27.91|28.06|27.89|28.1|27.93|28.06|27.89|9
1740503140000|2025-02-25 17:05:40|28.05|27.88|28.05|27.88|28.06|27.89|28.04|27.87|5
1740503150000|2025-02-25 17:05:50|28.04|27.87|28.04|27.87|28.05|27.88|28.04|27.87|9
1740503160000|2025-02-25 17:06:00|28.05|27.88|28.05|27.88|28.06|27.89|28.04|27.87|8
1740503170000|2025-02-25 17:06:10|28.04|27.87|28.05|27.88|28.07|27.9|28.04|27.87|10
1740503180000|2025-02-25 17:06:20|28.04|27.87|28.04|27.87|28.05|27.88|28.04|27.87|7
1740503190000|2025-02-25 17:06:30|28.05|27.88|28.04|27.87|28.06|27.89|28.04|27.87|8
1740503200000|2025-02-25 17:06:40|28.03|27.86|28.02|27.85|28.05|27.88|28.02|27.85|9
1740503210000|2025-02-25 17:06:50|27.98|27.81|28|27.83|28.01|27.84|27.98|27.81|6
1740503220000|2025-02-25 17:07:00|27.99|27.82|27.96|27.79|27.99|27.82|27.95|27.78|6
1740503230000|2025-02-25 17:07:10|27.95|27.78|27.97|27.8|27.97|27.8|27.95|27.78|11
1740503240000|2025-02-25 17:07:20|27.98|27.81|28.01|27.84|28.01|27.84|27.98|27.81|11
1740503250000|2025-02-25 17:07:30|28|27.83|28|27.83|28.03|27.86|28|27.83|10
1740503260000|2025-02-25 17:07:40|28.01|27.84|27.98|27.81|28.01|27.84|27.98|27.81|4
1740503270000|2025-02-25 17:07:50|27.99|27.82|28.01|27.84|28.02|27.85|27.99|27.82|11
1740503280000|2025-02-25 17:08:00|28.02|27.85|28.04|27.87|28.05|27.88|28.01|27.84|7
1740503290000|2025-02-25 17:08:10|28.03|27.86|28.02|27.85|28.05|27.88|28.02|27.85|13
1740503300000|2025-02-25 17:08:20|28.01|27.84|28.02|27.85|28.02|27.85|28|27.83|12
1740503310000|2025-02-25 17:08:30|28.01|27.84|28.03|27.86|28.04|27.87|28.01|27.84|7
1740503320000|2025-02-25 17:08:40|28.04|27.87|28.04|27.87|28.04|27.87|28.02|27.85|9
1740503330000|2025-02-25 17:08:50|28.03|27.86|28.05|27.88|28.06|27.89|28.03|27.86|6
1740503340000|2025-02-25 17:09:00|28.03|27.86|28.06|27.89|28.06|27.89|28.03|27.86|10
1740503350000|2025-02-25 17:09:10|28.05|27.88|28.03|27.86|28.06|27.89|28.02|27.85|10
1740503360000|2025-02-25 17:09:20|28.02|27.85|27.99|27.82|28.02|27.85|27.99|27.82|8
1740503370000|2025-02-25 17:09:30|27.98|27.81|28|27.83|28|27.83|27.98|27.81|7
1740503380000|2025-02-25 17:09:40|28.01|27.84|28.01|27.84|28.01|27.84|27.99|27.82|6
1740503390000|2025-02-25 17:09:50|28|27.83|28.01|27.84|28.01|27.84|28|27.83|2
1740503400000|2025-02-25 17:10:00|28|27.83|28.02|27.85|28.04|27.87|28|27.83|14
1740503410000|2025-02-25 17:10:10|28.03|27.86|28.12|27.95|28.12|27.95|28.03|27.86|11
1740503420000|2025-02-25 17:10:20|28.11|27.94|28.13|27.96|28.14|27.97|28.1|27.93|11
1740503430000|2025-02-25 17:10:30|28.14|27.97|28.16|27.99|28.16|27.99|28.14|27.97|7
1740503440000|2025-02-25 17:10:40|28.17|28|28.16|27.99|28.18|28.01|28.15|27.98|11
1740503450000|2025-02-25 17:10:50|28.15|27.98|28.19|28.02|28.2|28.03|28.15|27.98|9
1740503460000|2025-02-25 17:11:00|28.18|28.01|28.2|28.03|28.2|28.03|28.17|28|11
1740503470000|2025-02-25 17:11:10|28.21|28.04|28.17|28|28.21|28.04|28.16|27.99|11
1740503480000|2025-02-25 17:11:20|28.18|28.01|28.16|27.99|28.18|28.01|28.16|27.99|9
1740503490000|2025-02-25 17:11:30|28.17|28|28.2|28.03|28.21|28.04|28.17|28|16
1740503500000|2025-02-25 17:11:40|28.21|28.04|28.21|28.04|28.22|28.05|28.2|28.03|7
1740503510000|2025-02-25 17:11:50|28.22|28.05|28.21|28.04|28.22|28.05|28.2|28.03|6
1740503520000|2025-02-25 17:12:00|28.2|28.03|28.22|28.05|28.23|28.06|28.19|28.02|11
1740503530000|2025-02-25 17:12:10|28.21|28.04|28.28|28.11|28.28|28.11|28.21|28.04|13
1740503540000|2025-02-25 17:12:20|28.27|28.1|28.28|28.11|28.29|28.12|28.26|28.09|9
1740503550000|2025-02-25 17:12:30|28.29|28.12|28.28|28.11|28.29|28.12|28.26|28.09|7
1740503560000|2025-02-25 17:12:40|28.27|28.1|28.25|28.08|28.28|28.11|28.25|28.08|7
1740503570000|2025-02-25 17:12:50|28.26|28.09|28.27|28.1|28.29|28.12|28.26|28.09|8
1740503580000|2025-02-25 17:13:00|28.28|28.11|28.32|28.15|28.32|28.15|28.28|28.11|10
1740503590000|2025-02-25 17:13:10|28.33|28.16|28.31|28.14|28.34|28.17|28.31|28.14|7
1740503600000|2025-02-25 17:13:20|28.32|28.15|28.29|28.12|28.33|28.16|28.27|28.1|12
1740503610000|2025-02-25 17:13:30|28.28|28.11|28.29|28.12|28.29|28.12|28.28|28.11|4
1740503620000|2025-02-25 17:13:40|28.28|28.11|28.32|28.15|28.32|28.15|28.27|28.1|7
1740503630000|2025-02-25 17:13:50|28.33|28.16|28.34|28.17|28.34|28.17|28.3|28.13|11
1740503640000|2025-02-25 17:14:00|28.35|28.18|28.34|28.17|28.35|28.18|28.34|28.17|8
1740503650000|2025-02-25 17:14:10|28.35|28.18|28.33|28.16|28.35|28.18|28.33|28.16|5
1740503660000|2025-02-25 17:14:20|28.34|28.17|28.34|28.17|28.34|28.17|28.33|28.16|7
1740503670000|2025-02-25 17:14:30|28.33|28.16|28.34|28.17|28.34|28.17|28.33|28.16|4
1740503680000|2025-02-25 17:14:40|28.35|28.18|28.33|28.16|28.35|28.18|28.33|28.16|7
1740503690000|2025-02-25 17:14:50|28.34|28.17|28.33|28.16|28.34|28.17|28.33|28.16|10
1740503700000|2025-02-25 17:15:00|28.34|28.17|28.34|28.17|28.35|28.18|28.33|28.16|9
1740503710000|2025-02-25 17:15:10|28.33|28.16|28.34|28.17|28.34|28.17|28.33|28.16|6
1740503720000|2025-02-25 17:15:20|28.35|28.18|28.31|28.14|28.35|28.18|28.29|28.12|9
1740503730000|2025-02-25 17:15:30|28.3|28.13|28.3|28.13|28.31|28.14|28.29|28.12|8
1740503740000|2025-02-25 17:15:40|28.31|28.14|28.34|28.17|28.34|28.17|28.3|28.13|8
1740503750000|2025-02-25 17:15:50|28.33|28.16|28.29|28.12|28.33|28.16|28.28|28.11|8
1740503760000|2025-02-25 17:16:00|28.28|28.11|28.25|28.08|28.28|28.11|28.25|28.08|8
1740503770000|2025-02-25 17:16:10|28.24|28.07|28.23|28.06|28.24|28.07|28.22|28.05|6
1740503780000|2025-02-25 17:16:20|28.22|28.05|28.2|28.03|28.24|28.07|28.19|28.02|12
1740503790000|2025-02-25 17:16:30|28.19|28.02|28.24|28.07|28.26|28.09|28.19|28.02|14
1740503800000|2025-02-25 17:16:40|28.25|28.08|28.23|28.06|28.27|28.1|28.23|28.06|11
1740503810000|2025-02-25 17:16:50|28.22|28.05|28.2|28.03|28.22|28.05|28.2|28.03|7
1740503820000|2025-02-25 17:17:00|28.19|28.02|28.14|27.97|28.19|28.02|28.14|27.97|10
1740503830000|2025-02-25 17:17:10|28.15|27.98|28.17|28|28.19|28.02|28.15|27.98|9
1740503840000|2025-02-25 17:17:20|28.18|28.01|28.21|28.04|28.22|28.05|28.17|28|10
1740503850000|2025-02-25 17:17:30|28.22|28.05|28.18|28.01|28.23|28.06|28.17|28|12
1740503860000|2025-02-25 17:17:40|28.19|28.02|28.14|27.97|28.19|28.02|28.14|27.97|9
1740503870000|2025-02-25 17:17:50|28.15|27.98|28.14|27.97|28.16|27.99|28.14|27.97|7
1740503880000|2025-02-25 17:18:00|28.13|27.96|28.14|27.97|28.16|27.99|28.12|27.95|10
1740503890000|2025-02-25 17:18:10|28.13|27.96|28.14|27.97|28.14|27.97|28.12|27.95|8
1740503900000|2025-02-25 17:18:20|28.13|27.96|28.13|27.96|28.15|27.98|28.12|27.95|8
1740503910000|2025-02-25 17:18:30|28.12|27.95|28.15|27.98|28.15|27.98|28.12|27.95|12
1740503920000|2025-02-25 17:18:40|28.16|27.99|28.14|27.97|28.17|28|28.13|27.96|9
1740503930000|2025-02-25 17:18:50|28.15|27.98|28.15|27.98|28.17|28|28.15|27.98|9
1740503940000|2025-02-25 17:19:00|28.16|27.99|28.16|27.99|28.19|28.02|28.15|27.98|9
1740503950000|2025-02-25 17:19:10|28.17|28|28.14|27.97|28.18|28.01|28.14|27.97|10
1740503960000|2025-02-25 17:19:20|28.13|27.96|28.16|27.99|28.16|27.99|28.13|27.96|6
1740503970000|2025-02-25 17:19:30|28.18|28.01|28.15|27.98|28.19|28.02|28.15|27.98|7
1740503980000|2025-02-25 17:19:40|28.14|27.97|28.16|27.99|28.16|27.99|28.14|27.97|5
1740504000000|2025-02-25 17:20:00|28.15|27.98|28.15|27.98|28.16|27.99|28.14|27.97|9
1740504010000|2025-02-25 17:20:10|28.16|27.99|28.17|28|28.18|28.01|28.15|27.98|7
1740504020000|2025-02-25 17:20:20|28.18|28.01|28.22|28.05|28.22|28.05|28.17|28|7
1740504030000|2025-02-25 17:20:30|28.24|28.07|28.25|28.08|28.25|28.08|28.23|28.06|4
1740504040000|2025-02-25 17:20:40|28.26|28.09|28.28|28.11|28.29|28.12|28.26|28.09|11
1740504050000|2025-02-25 17:20:50|28.29|28.12|28.29|28.12|28.32|28.15|28.29|28.12|11
1740504060000|2025-02-25 17:21:00|28.28|28.11|28.34|28.17|28.34|28.17|28.28|28.11|9
1740504070000|2025-02-25 17:21:10|28.35|28.18|28.34|28.17|28.35|28.18|28.34|28.17|2
1740504080000|2025-02-25 17:21:20|28.33|28.16|28.29|28.12|28.33|28.16|28.29|28.12|5
1740504090000|2025-02-25 17:21:30|28.28|28.11|28.27|28.1|28.3|28.13|28.27|28.1|8
1740504100000|2025-02-25 17:21:40|28.28|28.11|28.26|28.09|28.28|28.11|28.25|28.08|9
1740504110000|2025-02-25 17:21:50|28.25|28.08|28.26|28.09|28.27|28.1|28.24|28.07|11
1740504120000|2025-02-25 17:22:00|28.25|28.08|28.2|28.03|28.25|28.08|28.2|28.03|12
1740504130000|2025-02-25 17:22:10|28.18|28.01|28.16|27.99|28.19|28.02|28.16|27.99|7
1740504140000|2025-02-25 17:22:20|28.17|28|28.18|28.01|28.2|28.03|28.16|27.99|14
1740504150000|2025-02-25 17:22:30|28.17|28|28.17|28|28.17|28|28.15|27.98|10
1740504160000|2025-02-25 17:22:40|28.18|28.01|28.16|27.99|28.18|28.01|28.16|27.99|5
1740504170000|2025-02-25 17:22:50|28.17|28|28.16|27.99|28.17|28|28.13|27.96|8
1740504180000|2025-02-25 17:23:00|28.17|28|28.21|28.04|28.21|28.04|28.17|28|9
1740504190000|2025-02-25 17:23:10|28.22|28.05|28.2|28.03|28.22|28.05|28.2|28.03|9
1740504200000|2025-02-25 17:23:20|28.21|28.04|28.28|28.11|28.28|28.11|28.21|28.04|10
1740504210000|2025-02-25 17:23:30|28.31|28.14|28.29|28.12|28.31|28.14|28.28|28.11|11
1740504220000|2025-02-25 17:23:40|28.28|28.11|28.32|28.15|28.32|28.15|28.27|28.1|10
1740504230000|2025-02-25 17:23:50|28.31|28.14|28.3|28.13|28.31|28.14|28.29|28.12|6
1740504240000|2025-02-25 17:24:00|28.31|28.14|28.32|28.15|28.32|28.15|28.3|28.13|8
1740504250000|2025-02-25 17:24:10|28.33|28.16|28.32|28.15|28.34|28.17|28.32|28.15|10
1740504260000|2025-02-25 17:24:20|28.33|28.16|28.34|28.17|28.36|28.19|28.32|28.15|7
1740504270000|2025-02-25 17:24:30|28.35|28.18|28.39|28.22|28.39|28.22|28.35|28.18|11
1740504280000|2025-02-25 17:24:40|28.4|28.23|28.45|28.28|28.45|28.28|28.4|28.23|10
1740504290000|2025-02-25 17:24:50|28.44|28.27|28.41|28.24|28.44|28.27|28.41|28.24|6
1740504300000|2025-02-25 17:25:00|28.42|28.25|28.34|28.17|28.42|28.25|28.34|28.17|11
1740504310000|2025-02-25 17:25:10|28.35|28.18|28.36|28.19|28.37|28.2|28.35|28.18|10
1740504320000|2025-02-25 17:25:20|28.37|28.2|28.37|28.2|28.38|28.21|28.36|28.19|6
1740504330000|2025-02-25 17:25:30|28.38|28.21|28.38|28.21|28.38|28.21|28.36|28.19|9
1740504340000|2025-02-25 17:25:40|28.37|28.2|28.4|28.23|28.4|28.23|28.37|28.2|12
1740504350000|2025-02-25 17:25:50|28.39|28.22|28.4|28.23|28.41|28.24|28.37|28.2|14
1740504360000|2025-02-25 17:26:00|28.41|28.24|28.44|28.27|28.45|28.28|28.41|28.24|10
1740504370000|2025-02-25 17:26:10|28.45|28.28|28.49|28.32|28.51|28.34|28.45|28.28|13
1740504380000|2025-02-25 17:26:20|28.5|28.33|28.43|28.26|28.5|28.33|28.43|28.26|11
1740504390000|2025-02-25 17:26:30|28.42|28.25|28.42|28.25|28.43|28.26|28.4|28.23|11
1740504400000|2025-02-25 17:26:40|28.43|28.26|28.43|28.26|28.43|28.26|28.41|28.24|7
1740504410000|2025-02-25 17:26:50|28.42|28.25|28.41|28.24|28.43|28.26|28.4|28.23|11
1740504420000|2025-02-25 17:27:00|28.4|28.23|28.42|28.25|28.42|28.25|28.39|28.22|9
1740504430000|2025-02-25 17:27:10|28.41|28.24|28.48|28.31|28.48|28.31|28.4|28.23|14
1740504440000|2025-02-25 17:27:20|28.47|28.3|28.44|28.27|28.47|28.3|28.43|28.26|8
1740504450000|2025-02-25 17:27:30|28.43|28.26|28.44|28.27|28.44|28.27|28.43|28.26|6
1740504460000|2025-02-25 17:27:40|28.43|28.26|28.43|28.26|28.43|28.26|28.43|28.26|1
1740504470000|2025-02-25 17:27:50|28.44|28.27|28.42|28.25|28.44|28.27|28.41|28.24|7
1740504480000|2025-02-25 17:28:00|28.43|28.26|28.41|28.24|28.43|28.26|28.41|28.24|9
1740504490000|2025-02-25 17:28:10|28.42|28.25|28.4|28.23|28.42|28.25|28.4|28.23|10
1740504500000|2025-02-25 17:28:20|28.41|28.24|28.45|28.28|28.45|28.28|28.41|28.24|9
1740504510000|2025-02-25 17:28:30|28.46|28.29|28.46|28.29|28.46|28.29|28.44|28.27|7
1740504520000|2025-02-25 17:28:40|28.47|28.3|28.49|28.32|28.49|28.32|28.46|28.29|5
1740504540000|2025-02-25 17:29:00|28.55|28.38|28.57|28.4|28.57|28.4|28.55|28.38|3
1740504550000|2025-02-25 17:29:10|28.58|28.41|28.59|28.42|28.59|28.42|28.58|28.41|4
1740504560000|2025-02-25 17:29:20|28.6|28.43|28.6|28.43|28.6|28.43|28.59|28.42|3
1740504570000|2025-02-25 17:29:30|28.59|28.42|28.58|28.41|28.6|28.43|28.56|28.39|7
1740504580000|2025-02-25 17:29:40|28.57|28.4|28.57|28.4|28.58|28.41|28.56|28.39|7
1740504590000|2025-02-25 17:29:50|28.58|28.41|28.59|28.42|28.6|28.43|28.57|28.4|10
1740504600000|2025-02-25 17:30:00|28.6|28.43|28.63|28.46|28.63|28.46|28.6|28.43|3
1740504610000|2025-02-25 17:30:10|28.64|28.47|28.65|28.48|28.65|28.48|28.63|28.46|5
1740504620000|2025-02-25 17:30:20|28.63|28.46|28.61|28.44|28.63|28.46|28.61|28.44|3
1740504630000|2025-02-25 17:30:30|28.6|28.43|28.58|28.41|28.61|28.44|28.58|28.41|7
1740504640000|2025-02-25 17:30:40|28.59|28.42|28.58|28.41|28.59|28.42|28.57|28.4|4
1740504650000|2025-02-25 17:30:50|28.57|28.4|28.56|28.39|28.57|28.4|28.55|28.38|7
1740504660000|2025-02-25 17:31:00|28.55|28.38|28.63|28.46|28.63|28.46|28.55|28.38|12
1740504670000|2025-02-25 17:31:10|28.64|28.47|28.67|28.5|28.67|28.5|28.64|28.47|12
1740504680000|2025-02-25 17:31:20|28.66|28.49|28.74|28.57|28.74|28.57|28.66|28.49|10
1740504690000|2025-02-25 17:31:30|28.73|28.56|28.68|28.51|28.73|28.56|28.67|28.5|13
1740504700000|2025-02-25 17:31:40|28.67|28.5|28.67|28.5|28.68|28.51|28.67|28.5|7
1740504710000|2025-02-25 17:31:50|28.68|28.51|28.7|28.53|28.7|28.53|28.67|28.5|7
1740504720000|2025-02-25 17:32:00|28.69|28.52|28.63|28.46|28.69|28.52|28.63|28.46|11
1740504730000|2025-02-25 17:32:10|28.62|28.45|28.61|28.44|28.65|28.48|28.61|28.44|12
1740504740000|2025-02-25 17:32:20|28.6|28.43|28.63|28.46|28.63|28.46|28.59|28.42|10
1740504750000|2025-02-25 17:32:30|28.64|28.47|28.65|28.48|28.66|28.49|28.62|28.45|7
1740504760000|2025-02-25 17:32:40|28.66|28.49|28.62|28.45|28.66|28.49|28.62|28.45|7
1740504770000|2025-02-25 17:32:50|28.63|28.46|28.62|28.45|28.64|28.47|28.62|28.45|4
1740504780000|2025-02-25 17:33:00|28.63|28.46|28.54|28.37|28.63|28.46|28.54|28.37|10
1740504790000|2025-02-25 17:33:10|28.55|28.38|28.55|28.38|28.56|28.39|28.54|28.37|7
1740504800000|2025-02-25 17:33:20|28.56|28.39|28.57|28.4|28.57|28.4|28.52|28.35|14
1740504810000|2025-02-25 17:33:30|28.56|28.39|28.56|28.39|28.57|28.4|28.55|28.38|10
1740504820000|2025-02-25 17:33:40|28.58|28.41|28.57|28.4|28.58|28.41|28.57|28.4|2
1740504830000|2025-02-25 17:33:50|28.58|28.41|28.56|28.39|28.58|28.41|28.55|28.38|7
1740504840000|2025-02-25 17:34:00|28.57|28.4|28.57|28.4|28.6|28.43|28.57|28.4|7
1740504850000|2025-02-25 17:34:10|28.59|28.42|28.62|28.45|28.63|28.46|28.59|28.42|8
1740504870000|2025-02-25 17:34:30|28.64|28.47|28.65|28.48|28.65|28.48|28.64|28.47|2
1740504880000|2025-02-25 17:34:40|28.64|28.47|28.6|28.43|28.64|28.47|28.6|28.43|7
1740504890000|2025-02-25 17:34:50|28.59|28.42|28.61|28.44|28.61|28.44|28.59|28.42|7
1740504900000|2025-02-25 17:35:00|28.62|28.45|28.61|28.44|28.63|28.46|28.6|28.43|11
1740504910000|2025-02-25 17:35:10|28.62|28.45|28.57|28.4|28.62|28.45|28.57|28.4|11
1740504920000|2025-02-25 17:35:20|28.56|28.39|28.57|28.4|28.57|28.4|28.55|28.38|13
1740504930000|2025-02-25 17:35:30|28.56|28.39|28.54|28.37|28.57|28.4|28.54|28.37|11
1740504940000|2025-02-25 17:35:40|28.55|28.38|28.55|28.38|28.57|28.4|28.55|28.38|4
1740504950000|2025-02-25 17:35:50|28.56|28.39|28.56|28.39|28.57|28.4|28.55|28.38|7
1740504960000|2025-02-25 17:36:00|28.58|28.41|28.58|28.41|28.6|28.43|28.57|28.4|9
1740504970000|2025-02-25 17:36:10|28.56|28.39|28.55|28.38|28.56|28.39|28.54|28.37|10
1740504980000|2025-02-25 17:36:20|28.56|28.39|28.56|28.39|28.57|28.4|28.55|28.38|5
1740504990000|2025-02-25 17:36:30|28.57|28.4|28.55|28.38|28.58|28.41|28.55|28.38|4
1740505000000|2025-02-25 17:36:40|28.56|28.39|28.55|28.38|28.58|28.41|28.55|28.38|8
1740505010000|2025-02-25 17:36:50|28.54|28.37|28.53|28.36|28.55|28.38|28.53|28.36|6
1740505020000|2025-02-25 17:37:00|28.52|28.35|28.56|28.39|28.57|28.4|28.52|28.35|11
1740505030000|2025-02-25 17:37:10|28.55|28.38|28.52|28.35|28.55|28.38|28.52|28.35|6
1740505040000|2025-02-25 17:37:20|28.51|28.34|28.52|28.35|28.54|28.37|28.5|28.33|8
1740505050000|2025-02-25 17:37:30|28.53|28.36|28.46|28.29|28.53|28.36|28.45|28.28|10
1740505060000|2025-02-25 17:37:40|28.45|28.28|28.45|28.28|28.48|28.31|28.45|28.28|8
1740505070000|2025-02-25 17:37:50|28.44|28.27|28.46|28.29|28.46|28.29|28.44|28.27|7
1740505080000|2025-02-25 17:38:00|28.45|28.28|28.42|28.25|28.45|28.28|28.42|28.25|10
1740505090000|2025-02-25 17:38:10|28.41|28.24|28.42|28.25|28.43|28.26|28.4|28.23|5
1740505100000|2025-02-25 17:38:20|28.43|28.26|28.44|28.27|28.44|28.27|28.42|28.25|8
1740505110000|2025-02-25 17:38:30|28.43|28.26|28.44|28.27|28.45|28.28|28.42|28.25|8
1740505120000|2025-02-25 17:38:40|28.43|28.26|28.46|28.29|28.46|28.29|28.43|28.26|8
1740505130000|2025-02-25 17:38:50|28.45|28.28|28.44|28.27|28.45|28.28|28.43|28.26|8
1740505140000|2025-02-25 17:39:00|28.43|28.26|28.43|28.26|28.44|28.27|28.42|28.25|9
1740505150000|2025-02-25 17:39:10|28.44|28.27|28.46|28.29|28.46|28.29|28.42|28.25|11
1740505160000|2025-02-25 17:39:20|28.45|28.28|28.44|28.27|28.47|28.3|28.44|28.27|10
1740505170000|2025-02-25 17:39:30|28.45|28.28|28.45|28.28|28.45|28.28|28.44|28.27|5
1740505180000|2025-02-25 17:39:40|28.44|28.27|28.42|28.25|28.45|28.28|28.42|28.25|7
1740505190000|2025-02-25 17:39:50|28.41|28.24|28.41|28.24|28.41|28.24|28.41|28.24|1
1740505200000|2025-02-25 17:40:00|28.4|28.23|28.39|28.22|28.4|28.23|28.38|28.21|6
1740505210000|2025-02-25 17:40:10|28.4|28.23|28.41|28.24|28.43|28.26|28.4|28.23|12
1740505220000|2025-02-25 17:40:20|28.42|28.25|28.43|28.26|28.43|28.26|28.42|28.25|4
1740505230000|2025-02-25 17:40:30|28.42|28.25|28.39|28.22|28.42|28.25|28.39|28.22|9
1740505240000|2025-02-25 17:40:40|28.38|28.21|28.39|28.22|28.43|28.26|28.38|28.21|9
1740505250000|2025-02-25 17:40:50|28.41|28.24|28.39|28.22|28.41|28.24|28.39|28.22|3
1740505260000|2025-02-25 17:41:00|28.4|28.23|28.36|28.19|28.4|28.23|28.36|28.19|12
1740505270000|2025-02-25 17:41:10|28.35|28.18|28.32|28.15|28.36|28.19|28.32|28.15|10
1740505280000|2025-02-25 17:41:20|28.33|28.16|28.37|28.2|28.37|28.2|28.33|28.16|11
1740505290000|2025-02-25 17:41:30|28.38|28.21|28.34|28.17|28.38|28.21|28.34|28.17|7
1740505300000|2025-02-25 17:41:40|28.35|28.18|28.34|28.17|28.35|28.18|28.33|28.16|4
1740505310000|2025-02-25 17:41:50|28.33|28.16|28.33|28.16|28.33|28.16|28.32|28.15|3
1740505320000|2025-02-25 17:42:00|28.34|28.17|28.32|28.15|28.34|28.17|28.32|28.15|5
1740505330000|2025-02-25 17:42:10|28.33|28.16|28.32|28.15|28.34|28.17|28.32|28.15|6
1740505340000|2025-02-25 17:42:20|28.31|28.14|28.3|28.13|28.31|28.14|28.3|28.13|2
1740505350000|2025-02-25 17:42:30|28.31|28.14|28.3|28.13|28.31|28.14|28.3|28.13|2
1740505360000|2025-02-25 17:42:40|28.31|28.14|28.3|28.13|28.31|28.14|28.3|28.13|2
1740505370000|2025-02-25 17:42:50|28.31|28.14|28.3|28.13|28.33|28.16|28.3|28.13|9
1740505380000|2025-02-25 17:43:00|28.27|28.1|28.31|28.14|28.31|28.14|28.27|28.1|7
1740505390000|2025-02-25 17:43:10|28.32|28.15|28.31|28.14|28.32|28.15|28.3|28.13|10
1740505400000|2025-02-25 17:43:20|28.32|28.15|28.28|28.11|28.32|28.15|28.27|28.1|7
1740505410000|2025-02-25 17:43:30|28.29|28.12|28.28|28.11|28.3|28.13|28.28|28.11|11
1740505420000|2025-02-25 17:43:40|28.29|28.12|28.28|28.11|28.29|28.12|28.28|28.11|4
1740505430000|2025-02-25 17:43:50|28.29|28.12|28.27|28.1|28.29|28.12|28.27|28.1|3
1740505440000|2025-02-25 17:44:00|28.29|28.12|28.26|28.09|28.29|28.12|28.25|28.08|8
1740505450000|2025-02-25 17:44:10|28.27|28.1|28.29|28.12|28.3|28.13|28.27|28.1|9
1740505460000|2025-02-25 17:44:20|28.3|28.13|28.29|28.12|28.3|28.13|28.29|28.12|4
1740505470000|2025-02-25 17:44:30|28.3|28.13|28.3|28.13|28.32|28.15|28.3|28.13|9
1740505480000|2025-02-25 17:44:40|28.29|28.12|28.29|28.12|28.3|28.13|28.29|28.12|3
1740505490000|2025-02-25 17:44:50|28.3|28.13|28.28|28.11|28.3|28.13|28.28|28.11|3
1740505500000|2025-02-25 17:45:00|28.26|28.09|28.25|28.08|28.27|28.1|28.25|28.08|8
1740505510000|2025-02-25 17:45:10|28.24|28.07|28.25|28.08|28.27|28.1|28.24|28.07|12
1740505520000|2025-02-25 17:45:20|28.26|28.09|28.24|28.07|28.27|28.1|28.24|28.07|6
1740505530000|2025-02-25 17:45:30|28.23|28.06|28.2|28.03|28.24|28.07|28.2|28.03|6
1740505540000|2025-02-25 17:45:40|28.21|28.04|28.21|28.04|28.22|28.05|28.21|28.04|5
1740505550000|2025-02-25 17:45:50|28.22|28.05|28.22|28.05|28.22|28.05|28.21|28.04|5
1740505560000|2025-02-25 17:46:00|28.21|28.04|28.22|28.05|28.23|28.06|28.19|28.02|11
1740505570000|2025-02-25 17:46:10|28.2|28.03|28.17|28|28.2|28.03|28.16|27.99|9
1740505580000|2025-02-25 17:46:20|28.16|27.99|28.16|27.99|28.18|28.01|28.16|27.99|7
1740505600000|2025-02-25 17:46:40|28.18|28.01|28.17|28|28.18|28.01|28.17|28|4
1740505610000|2025-02-25 17:46:50|28.18|28.01|28.18|28.01|28.18|28.01|28.18|28.01|1
1740505620000|2025-02-25 17:47:00|28.17|28|28.16|27.99|28.18|28.01|28.16|27.99|8
1740505630000|2025-02-25 17:47:10|28.15|27.98|28.15|27.98|28.16|27.99|28.15|27.98|5
1740505640000|2025-02-25 17:47:20|28.16|27.99|28.17|28|28.17|28|28.15|27.98|8
1740505650000|2025-02-25 17:47:30|28.16|27.99|28.15|27.98|28.17|28|28.15|27.98|6
1740505660000|2025-02-25 17:47:40|28.16|27.99|28.14|27.97|28.16|27.99|28.14|27.97|7
1740505670000|2025-02-25 17:47:50|28.15|27.98|28.16|27.99|28.16|27.99|28.14|27.97|6
1740505680000|2025-02-25 17:48:00|28.15|27.98|28.17|28|28.18|28.01|28.15|27.98|11
1740505690000|2025-02-25 17:48:10|28.16|27.99|28.11|27.94|28.16|27.99|28.1|27.93|8
1740505700000|2025-02-25 17:48:20|28.1|27.93|28.09|27.92|28.11|27.94|28.09|27.92|6
1740505710000|2025-02-25 17:48:30|28.1|27.93|28.1|27.93|28.1|27.93|28.09|27.92|7
1740505720000|2025-02-25 17:48:40|28.11|27.94|28.1|27.93|28.12|27.95|28.1|27.93|6
1740505730000|2025-02-25 17:48:50|28.09|27.92|28.1|27.93|28.11|27.94|28.09|27.92|8
1740505740000|2025-02-25 17:49:00|28.11|27.94|28.1|27.93|28.12|27.95|28.08|27.91|11
1740505750000|2025-02-25 17:49:10|28.11|27.94|28.13|27.96|28.14|27.97|28.1|27.93|13
1740505760000|2025-02-25 17:49:20|28.12|27.95|28.11|27.94|28.12|27.95|28.11|27.94|2
1740505770000|2025-02-25 17:49:30|28.12|27.95|28.14|27.97|28.14|27.97|28.12|27.95|3
1740505780000|2025-02-25 17:49:40|28.13|27.96|28.15|27.98|28.15|27.98|28.13|27.96|3
1740505790000|2025-02-25 17:49:50|28.16|27.99|28.14|27.97|28.16|27.99|28.14|27.97|2
1740505800000|2025-02-25 17:50:00|28.15|27.98|28.16|27.99|28.18|28.01|28.15|27.98|6
1740505810000|2025-02-25 17:50:10|28.17|28|28.15|27.98|28.17|28|28.13|27.96|9
1740505820000|2025-02-25 17:50:20|28.14|27.97|28.13|27.96|28.14|27.97|28.13|27.96|6
1740505830000|2025-02-25 17:50:30|28.14|27.97|28.15|27.98|28.15|27.98|28.14|27.97|6
1740505840000|2025-02-25 17:50:40|28.16|27.99|28.18|28.01|28.18|28.01|28.16|27.99|5
1740505850000|2025-02-25 17:50:50|28.19|28.02|28.2|28.03|28.21|28.04|28.19|28.02|4
1740505860000|2025-02-25 17:51:00|28.19|28.02|28.23|28.06|28.24|28.07|28.18|28.01|12
1740505870000|2025-02-25 17:51:10|28.21|28.04|28.18|28.01|28.22|28.05|28.18|28.01|7
1740505880000|2025-02-25 17:51:20|28.19|28.02|28.19|28.02|28.2|28.03|28.19|28.02|3
1740505890000|2025-02-25 17:51:30|28.2|28.03|28.17|28|28.2|28.03|28.17|28|5
1740505900000|2025-02-25 17:51:40|28.18|28.01|28.17|28|28.19|28.02|28.16|27.99|8
1740505920000|2025-02-25 17:52:00|28.16|27.99|28.22|28.05|28.22|28.05|28.16|27.99|11
1740505930000|2025-02-25 17:52:10|28.23|28.06|28.22|28.05|28.23|28.06|28.21|28.04|7
1740505940000|2025-02-25 17:52:20|28.23|28.06|28.21|28.04|28.23|28.06|28.2|28.03|4
1740505950000|2025-02-25 17:52:30|28.2|28.03|28.17|28|28.2|28.03|28.17|28|6
1740505960000|2025-02-25 17:52:40|28.18|28.01|28.19|28.02|28.2|28.03|28.18|28.01|5
1740505970000|2025-02-25 17:52:50|28.18|28.01|28.18|28.01|28.18|28.01|28.18|28.01|1
1740505980000|2025-02-25 17:53:00|28.19|28.02|28.14|27.97|28.19|28.02|28.14|27.97|9
1740505990000|2025-02-25 17:53:10|28.13|27.96|28.14|27.97|28.15|27.98|28.13|27.96|6
1740506000000|2025-02-25 17:53:20|28.15|27.98|28.14|27.97|28.15|27.98|28.14|27.97|4
1740506010000|2025-02-25 17:53:30|28.13|27.96|28.15|27.98|28.15|27.98|28.12|27.95|5
1740506020000|2025-02-25 17:53:40|28.16|27.99|28.16|27.99|28.16|27.99|28.14|27.97|5
1740506030000|2025-02-25 17:53:50|28.17|28|28.17|28|28.17|28|28.16|27.99|3
1740506040000|2025-02-25 17:54:00|28.16|27.99|28.16|27.99|28.17|28|28.15|27.98|9
1740506050000|2025-02-25 17:54:10|28.17|28|28.19|28.02|28.19|28.02|28.15|27.98|6
1740506060000|2025-02-25 17:54:20|28.17|28|28.17|28|28.18|28.01|28.16|27.99|9
1740506070000|2025-02-25 17:54:30|28.18|28.01|28.19|28.02|28.2|28.03|28.18|28.01|6
1740506080000|2025-02-25 17:54:40|28.2|28.03|28.18|28.01|28.2|28.03|28.18|28.01|8
1740506090000|2025-02-25 17:54:50|28.19|28.02|28.2|28.03|28.2|28.03|28.19|28.02|2
1740506100000|2025-02-25 17:55:00|28.21|28.04|28.24|28.07|28.24|28.07|28.2|28.03|6
1740506110000|2025-02-25 17:55:10|28.23|28.06|28.24|28.07|28.24|28.07|28.22|28.05|7
1740506120000|2025-02-25 17:55:20|28.25|28.08|28.27|28.1|28.27|28.1|28.24|28.07|7
1740506140000|2025-02-25 17:55:40|28.26|28.09|28.25|28.08|28.26|28.09|28.24|28.07|4
1740506150000|2025-02-25 17:55:50|28.24|28.07|28.24|28.07|28.25|28.08|28.24|28.07|3
1740506160000|2025-02-25 17:56:00|28.25|28.08|28.23|28.06|28.25|28.08|28.22|28.05|9
1740506170000|2025-02-25 17:56:10|28.24|28.07|28.25|28.08|28.26|28.09|28.24|28.07|4
1740506180000|2025-02-25 17:56:20|28.24|28.07|28.28|28.11|28.29|28.12|28.24|28.07|8
1740506190000|2025-02-25 17:56:30|28.26|28.09|28.26|28.09|28.27|28.1|28.26|28.09|3
1740506200000|2025-02-25 17:56:40|28.25|28.08|28.24|28.07|28.25|28.08|28.24|28.07|4
1740506210000|2025-02-25 17:56:50|28.26|28.09|28.29|28.12|28.3|28.13|28.26|28.09|6
1740506220000|2025-02-25 17:57:00|28.28|28.11|28.28|28.11|28.31|28.14|28.28|28.11|8
1740506230000|2025-02-25 17:57:10|28.29|28.12|28.27|28.1|28.3|28.13|28.27|28.1|5
1740506240000|2025-02-25 17:57:20|28.28|28.11|28.26|28.09|28.28|28.11|28.26|28.09|7
1740506250000|2025-02-25 17:57:30|28.27|28.1|28.29|28.12|28.29|28.12|28.27|28.1|5
1740506260000|2025-02-25 17:57:40|28.28|28.11|28.3|28.13|28.3|28.13|28.27|28.1|9
1740506270000|2025-02-25 17:57:50|28.29|28.12|28.29|28.12|28.3|28.13|28.28|28.11|9
1740506280000|2025-02-25 17:58:00|28.28|28.11|28.28|28.11|28.29|28.12|28.27|28.1|7
1740506290000|2025-02-25 17:58:10|28.27|28.1|28.28|28.11|28.29|28.12|28.27|28.1|5
1740506300000|2025-02-25 17:58:20|28.27|28.1|28.27|28.1|28.28|28.11|28.27|28.1|5
1740506310000|2025-02-25 17:58:30|28.28|28.11|28.27|28.1|28.28|28.11|28.27|28.1|6
1740506320000|2025-02-25 17:58:40|28.28|28.11|28.27|28.1|28.28|28.11|28.27|28.1|4
1740506330000|2025-02-25 17:58:50|28.28|28.11|28.27|28.1|28.28|28.11|28.27|28.1|2
1740506340000|2025-02-25 17:59:00|28.26|28.09|28.28|28.11|28.29|28.12|28.26|28.09|5
1740506350000|2025-02-25 17:59:10|28.27|28.1|28.28|28.11|28.28|28.11|28.27|28.1|2
1740506370000|2025-02-25 17:59:30|28.27|28.1|28.27|28.1|28.28|28.11|28.27|28.1|3
1740506380000|2025-02-25 17:59:40|28.28|28.11|28.28|28.11|28.28|28.11|28.27|28.1|5
1740506390000|2025-02-25 17:59:50|28.29|28.12|28.28|28.11|28.29|28.12|28.27|28.1|4
1740506400000|2025-02-25 18:00:00|28.3|28.13|28.36|28.19|28.36|28.19|28.3|28.13|10
1740506410000|2025-02-25 18:00:10|28.37|28.2|28.34|28.17|28.37|28.2|28.32|28.15|6
1740506420000|2025-02-25 18:00:20|28.33|28.16|28.29|28.12|28.34|28.17|28.29|28.12|11
1740506430000|2025-02-25 18:00:30|28.3|28.13|28.27|28.1|28.31|28.14|28.25|28.08|12
1740506440000|2025-02-25 18:00:40|28.26|28.09|28.28|28.11|28.28|28.11|28.26|28.09|7
1740506460000|2025-02-25 18:01:00|28.34|28.17|28.37|28.2|28.37|28.2|28.34|28.17|6
1740506470000|2025-02-25 18:01:10|28.38|28.21|28.39|28.22|28.39|28.22|28.37|28.2|6
1740506480000|2025-02-25 18:01:20|28.38|28.21|28.39|28.22|28.41|28.24|28.38|28.21|6
1740506490000|2025-02-25 18:01:30|28.4|28.23|28.41|28.24|28.43|28.26|28.4|28.23|7
1740506500000|2025-02-25 18:01:40|28.42|28.25|28.4|28.23|28.43|28.26|28.4|28.23|5
1740506510000|2025-02-25 18:01:50|28.39|28.22|28.4|28.23|28.41|28.24|28.39|28.22|7
1740506520000|2025-02-25 18:02:00|28.39|28.22|28.36|28.19|28.43|28.26|28.36|28.19|15
1740506530000|2025-02-25 18:02:10|28.37|28.2|28.37|28.2|28.39|28.22|28.36|28.19|10
1740506540000|2025-02-25 18:02:20|28.38|28.21|28.36|28.19|28.39|28.22|28.36|28.19|7
1740506550000|2025-02-25 18:02:30|28.37|28.2|28.33|28.16|28.37|28.2|28.32|28.15|9
1740506560000|2025-02-25 18:02:40|28.34|28.17|28.33|28.16|28.35|28.18|28.33|28.16|8
1740506570000|2025-02-25 18:02:50|28.34|28.17|28.33|28.16|28.34|28.17|28.33|28.16|2
1740506580000|2025-02-25 18:03:00|28.32|28.15|28.38|28.21|28.38|28.21|28.32|28.15|9
1740506590000|2025-02-25 18:03:10|28.39|28.22|28.41|28.24|28.42|28.25|28.39|28.22|7
1740506600000|2025-02-25 18:03:20|28.4|28.23|28.41|28.24|28.42|28.25|28.4|28.23|7
1740506610000|2025-02-25 18:03:30|28.4|28.23|28.35|28.18|28.41|28.24|28.35|28.18|12
1740506620000|2025-02-25 18:03:40|28.36|28.19|28.37|28.2|28.38|28.21|28.36|28.19|10
1740506630000|2025-02-25 18:03:50|28.36|28.19|28.36|28.19|28.38|28.21|28.36|28.19|5
1740506640000|2025-02-25 18:04:00|28.37|28.2|28.42|28.25|28.42|28.25|28.36|28.19|12
1740506650000|2025-02-25 18:04:10|28.41|28.24|28.4|28.23|28.41|28.24|28.39|28.22|10
1740506660000|2025-02-25 18:04:20|28.39|28.22|28.42|28.25|28.43|28.26|28.39|28.22|6
1740506670000|2025-02-25 18:04:30|28.43|28.26|28.45|28.28|28.47|28.3|28.43|28.26|13
1740506680000|2025-02-25 18:04:40|28.44|28.27|28.45|28.28|28.45|28.28|28.41|28.24|10
1740506690000|2025-02-25 18:04:50|28.44|28.27|28.43|28.26|28.45|28.28|28.43|28.26|8
1740506700000|2025-02-25 18:05:00|28.42|28.25|28.43|28.26|28.45|28.28|28.41|28.24|11
1740506710000|2025-02-25 18:05:10|28.42|28.25|28.42|28.25|28.46|28.29|28.41|28.24|11
1740506720000|2025-02-25 18:05:20|28.43|28.26|28.46|28.29|28.47|28.3|28.43|28.26|6
1740506730000|2025-02-25 18:05:30|28.47|28.3|28.47|28.3|28.48|28.31|28.45|28.28|11
1740506740000|2025-02-25 18:05:40|28.48|28.31|28.46|28.29|28.49|28.32|28.46|28.29|7
1740506750000|2025-02-25 18:05:50|28.45|28.28|28.44|28.27|28.46|28.29|28.44|28.27|8
1740506760000|2025-02-25 18:06:00|28.45|28.28|28.49|28.32|28.49|28.32|28.45|28.28|9
1740506780000|2025-02-25 18:06:20|28.51|28.34|28.51|28.34|28.51|28.34|28.5|28.33|5
1740506790000|2025-02-25 18:06:30|28.52|28.35|28.53|28.36|28.54|28.37|28.5|28.33|9
1740506800000|2025-02-25 18:06:40|28.54|28.37|28.54|28.37|28.55|28.38|28.53|28.36|9
1740506810000|2025-02-25 18:06:50|28.55|28.38|28.55|28.38|28.55|28.38|28.55|28.38|1
1740506820000|2025-02-25 18:07:00|28.56|28.39|28.56|28.39|28.57|28.4|28.55|28.38|5
1740506830000|2025-02-25 18:07:10|28.57|28.4|28.61|28.44|28.62|28.45|28.57|28.4|14
1740506840000|2025-02-25 18:07:20|28.62|28.45|28.61|28.44|28.63|28.46|28.61|28.44|6
1740506850000|2025-02-25 18:07:30|28.62|28.45|28.61|28.44|28.62|28.45|28.59|28.42|6
1740506860000|2025-02-25 18:07:40|28.6|28.43|28.61|28.44|28.61|28.44|28.58|28.41|9
1740506870000|2025-02-25 18:07:50|28.62|28.45|28.63|28.46|28.63|28.46|28.62|28.45|4
1740506880000|2025-02-25 18:08:00|28.64|28.47|28.59|28.42|28.64|28.47|28.59|28.42|6
1740506890000|2025-02-25 18:08:10|28.6|28.43|28.56|28.39|28.61|28.44|28.55|28.38|9
1740506900000|2025-02-25 18:08:20|28.55|28.38|28.55|28.38|28.56|28.39|28.55|28.38|3
1740506910000|2025-02-25 18:08:30|28.56|28.39|28.61|28.44|28.61|28.44|28.56|28.39|8
1740506920000|2025-02-25 18:08:40|28.62|28.45|28.62|28.45|28.63|28.46|28.62|28.45|3
1740506930000|2025-02-25 18:08:50|28.61|28.44|28.6|28.43|28.62|28.45|28.6|28.43|8
1740506940000|2025-02-25 18:09:00|28.59|28.42|28.57|28.4|28.59|28.42|28.55|28.38|11
1740506950000|2025-02-25 18:09:10|28.56|28.39|28.56|28.39|28.58|28.41|28.56|28.39|5
1740506960000|2025-02-25 18:09:20|28.57|28.4|28.42|28.25|28.57|28.4|28.42|28.25|12
1740506970000|2025-02-25 18:09:30|28.41|28.24|28.42|28.25|28.42|28.25|28.4|28.23|10
1740506980000|2025-02-25 18:09:40|28.43|28.26|28.43|28.26|28.45|28.28|28.42|28.25|10
1740506990000|2025-02-25 18:09:50|28.42|28.25|28.41|28.24|28.43|28.26|28.41|28.24|8
1740507000000|2025-02-25 18:10:00|28.39|28.22|28.41|28.24|28.43|28.26|28.39|28.22|12
1740507010000|2025-02-25 18:10:10|28.4|28.23|28.43|28.26|28.43|28.26|28.4|28.23|11
1740507020000|2025-02-25 18:10:20|28.44|28.27|28.4|28.23|28.45|28.28|28.4|28.23|12
1740507030000|2025-02-25 18:10:30|28.41|28.24|28.42|28.25|28.42|28.25|28.39|28.22|13
1740507040000|2025-02-25 18:10:40|28.41|28.24|28.43|28.26|28.43|28.26|28.41|28.24|5
1740507050000|2025-02-25 18:10:50|28.44|28.27|28.43|28.26|28.44|28.27|28.43|28.26|6
1740507060000|2025-02-25 18:11:00|28.42|28.25|28.4|28.23|28.42|28.25|28.39|28.22|7
1740507070000|2025-02-25 18:11:10|28.41|28.24|28.38|28.21|28.42|28.25|28.38|28.21|10
1740507080000|2025-02-25 18:11:20|28.39|28.22|28.34|28.17|28.39|28.22|28.33|28.16|13
1740507090000|2025-02-25 18:11:30|28.36|28.19|28.35|28.18|28.36|28.19|28.33|28.16|8
1740507100000|2025-02-25 18:11:40|28.34|28.17|28.37|28.2|28.37|28.2|28.34|28.17|6
1740507110000|2025-02-25 18:11:50|28.36|28.19|28.36|28.19|28.37|28.2|28.35|28.18|6
1740507120000|2025-02-25 18:12:00|28.35|28.18|28.38|28.21|28.38|28.21|28.35|28.18|5
1740507130000|2025-02-25 18:12:10|28.36|28.19|28.34|28.17|28.37|28.2|28.34|28.17|5
1740507160000|2025-02-25 18:12:40|28.35|28.18|28.32|28.15|28.37|28.2|28.32|28.15|12
1740507170000|2025-02-25 18:12:50|28.33|28.16|28.32|28.15|28.34|28.17|28.32|28.15|6
1740507180000|2025-02-25 18:13:00|28.31|28.14|28.32|28.15|28.33|28.16|28.31|28.14|6
1740507190000|2025-02-25 18:13:10|28.33|28.16|28.34|28.17|28.34|28.17|28.32|28.15|13
1740507200000|2025-02-25 18:13:20|28.35|28.18|28.39|28.22|28.39|28.22|28.35|28.18|10
1740507210000|2025-02-25 18:13:30|28.38|28.21|28.41|28.24|28.41|28.24|28.38|28.21|5
1740507220000|2025-02-25 18:13:40|28.4|28.23|28.42|28.25|28.43|28.26|28.4|28.23|11
1740507230000|2025-02-25 18:13:50|28.41|28.24|28.42|28.25|28.43|28.26|28.39|28.22|8
1740507240000|2025-02-25 18:14:00|28.41|28.24|28.46|28.29|28.46|28.29|28.4|28.23|10
1740507250000|2025-02-25 18:14:10|28.45|28.28|28.49|28.32|28.49|28.32|28.45|28.28|10
1740507260000|2025-02-25 18:14:20|28.48|28.31|28.49|28.32|28.49|28.32|28.47|28.3|10
1740507270000|2025-02-25 18:14:30|28.48|28.31|28.5|28.33|28.51|28.34|28.48|28.31|8
1740507280000|2025-02-25 18:14:40|28.51|28.34|28.49|28.32|28.51|28.34|28.49|28.32|3
1740507290000|2025-02-25 18:14:50|28.48|28.31|28.48|28.31|28.5|28.33|28.48|28.31|4
1740507300000|2025-02-25 18:15:00|28.49|28.32|28.54|28.37|28.55|28.38|28.49|28.32|11
1740507310000|2025-02-25 18:15:10|28.53|28.36|28.49|28.32|28.55|28.38|28.49|28.32|11
1740507320000|2025-02-25 18:15:20|28.48|28.31|28.45|28.28|28.48|28.31|28.44|28.27|6
1740507330000|2025-02-25 18:15:30|28.46|28.29|28.44|28.27|28.46|28.29|28.43|28.26|9
1740507340000|2025-02-25 18:15:40|28.45|28.28|28.4|28.23|28.45|28.28|28.4|28.23|8
1740507350000|2025-02-25 18:15:50|28.41|28.24|28.4|28.23|28.42|28.25|28.39|28.22|10
1740507360000|2025-02-25 18:16:00|28.39|28.22|28.4|28.23|28.4|28.23|28.38|28.21|7
1740507370000|2025-02-25 18:16:10|28.41|28.24|28.43|28.26|28.43|28.26|28.39|28.22|11
1740507380000|2025-02-25 18:16:20|28.42|28.25|28.45|28.28|28.45|28.28|28.42|28.25|9
1740507390000|2025-02-25 18:16:30|28.44|28.27|28.43|28.26|28.46|28.29|28.42|28.25|10
1740507400000|2025-02-25 18:16:40|28.42|28.25|28.39|28.22|28.43|28.26|28.39|28.22|10
1740507410000|2025-02-25 18:16:50|28.38|28.21|28.35|28.18|28.38|28.21|28.34|28.17|12
1740507420000|2025-02-25 18:17:00|28.34|28.17|28.35|28.18|28.37|28.2|28.33|28.16|11
1740507430000|2025-02-25 18:17:10|28.34|28.17|28.35|28.18|28.37|28.2|28.34|28.17|10
1740507440000|2025-02-25 18:17:20|28.34|28.17|28.33|28.16|28.34|28.17|28.32|28.15|8
1740507450000|2025-02-25 18:17:30|28.35|28.18|28.32|28.15|28.35|28.18|28.31|28.14|9
1740507460000|2025-02-25 18:17:40|28.31|28.14|28.31|28.14|28.33|28.16|28.31|28.14|9
1740507470000|2025-02-25 18:17:50|28.32|28.15|28.3|28.13|28.32|28.15|28.3|28.13|9
1740507480000|2025-02-25 18:18:00|28.29|28.12|28.3|28.13|28.33|28.16|28.29|28.12|11
1740507490000|2025-02-25 18:18:10|28.29|28.12|28.28|28.11|28.31|28.14|28.27|28.1|10
1740507500000|2025-02-25 18:18:20|28.27|28.1|28.26|28.09|28.29|28.12|28.25|28.08|11
1740507510000|2025-02-25 18:18:30|28.27|28.1|28.25|28.08|28.28|28.11|28.25|28.08|9
1740507520000|2025-02-25 18:18:40|28.24|28.07|28.24|28.07|28.25|28.08|28.24|28.07|3
1740507530000|2025-02-25 18:18:50|28.25|28.08|28.29|28.12|28.29|28.12|28.25|28.08|10
1740507540000|2025-02-25 18:19:00|28.28|28.11|28.31|28.14|28.32|28.15|28.28|28.11|10
1740507550000|2025-02-25 18:19:10|28.32|28.15|28.28|28.11|28.34|28.17|28.27|28.1|13
1740507560000|2025-02-25 18:19:20|28.27|28.1|28.27|28.1|28.28|28.11|28.26|28.09|5
1740507570000|2025-02-25 18:19:30|28.26|28.09|28.26|28.09|28.27|28.1|28.26|28.09|5
1740507590000|2025-02-25 18:19:50|28.25|28.08|28.26|28.09|28.26|28.09|28.25|28.08|2
1740507600000|2025-02-25 18:20:00|28.27|28.1|28.26|28.09|28.27|28.1|28.26|28.09|2
1740507610000|2025-02-25 18:20:10|28.25|28.08|28.24|28.07|28.27|28.1|28.24|28.07|6
1740507620000|2025-02-25 18:20:20|28.25|28.08|28.25|28.08|28.25|28.08|28.24|28.07|3
1740507630000|2025-02-25 18:20:30|28.26|28.09|28.25|28.08|28.26|28.09|28.24|28.07|8
1740507640000|2025-02-25 18:20:40|28.24|28.07|28.24|28.07|28.25|28.08|28.24|28.07|3
1740507650000|2025-02-25 18:20:50|28.25|28.08|28.27|28.1|28.29|28.12|28.25|28.08|6
1740507660000|2025-02-25 18:21:00|28.28|28.11|28.26|28.09|28.29|28.12|28.26|28.09|9
1740507670000|2025-02-25 18:21:10|28.27|28.1|28.29|28.12|28.29|28.12|28.26|28.09|9
1740507680000|2025-02-25 18:21:20|28.28|28.11|28.29|28.12|28.29|28.12|28.27|28.1|6
1740507700000|2025-02-25 18:21:40|28.36|28.19|28.35|28.18|28.37|28.2|28.35|28.18|4
1740507710000|2025-02-25 18:21:50|28.34|28.17|28.33|28.16|28.34|28.17|28.32|28.15|5
1740507720000|2025-02-25 18:22:00|28.32|28.15|28.3|28.13|28.32|28.15|28.29|28.12|9
1740507730000|2025-02-25 18:22:10|28.31|28.14|28.28|28.11|28.31|28.14|28.27|28.1|6
1740507740000|2025-02-25 18:22:20|28.27|28.1|28.25|28.08|28.28|28.11|28.25|28.08|7
1740507750000|2025-02-25 18:22:30|28.26|28.09|28.23|28.06|28.26|28.09|28.23|28.06|6
1740507760000|2025-02-25 18:22:40|28.22|28.05|28.21|28.04|28.22|28.05|28.21|28.04|2
1740507770000|2025-02-25 18:22:50|28.2|28.03|28.2|28.03|28.21|28.04|28.2|28.03|3
1740507780000|2025-02-25 18:23:00|28.21|28.04|28.2|28.03|28.21|28.04|28.18|28.01|11
1740507790000|2025-02-25 18:23:10|28.21|28.04|28.23|28.06|28.23|28.06|28.21|28.04|9
1740507800000|2025-02-25 18:23:20|28.21|28.04|28.24|28.07|28.24|28.07|28.21|28.04|6
1740507810000|2025-02-25 18:23:30|28.23|28.06|28.23|28.06|28.23|28.06|28.22|28.05|5
1740507820000|2025-02-25 18:23:40|28.22|28.05|28.21|28.04|28.23|28.06|28.19|28.02|12
1740507830000|2025-02-25 18:23:50|28.22|28.05|28.23|28.06|28.23|28.06|28.21|28.04|9
1740507840000|2025-02-25 18:24:00|28.24|28.07|28.25|28.08|28.26|28.09|28.24|28.07|6
1740507850000|2025-02-25 18:24:10|28.26|28.09|28.27|28.1|28.27|28.1|28.24|28.07|6
1740507860000|2025-02-25 18:24:20|28.26|28.09|28.25|28.08|28.26|28.09|28.24|28.07|4
1740507870000|2025-02-25 18:24:30|28.24|28.07|28.24|28.07|28.25|28.08|28.24|28.07|3
1740507880000|2025-02-25 18:24:40|28.25|28.08|28.25|28.08|28.25|28.08|28.24|28.07|3
1740507900000|2025-02-25 18:25:00|28.21|28.04|28.2|28.03|28.21|28.04|28.19|28.02|4
1740507910000|2025-02-25 18:25:10|28.19|28.02|28.19|28.02|28.2|28.03|28.19|28.02|5
1740507920000|2025-02-25 18:25:20|28.2|28.03|28.24|28.07|28.24|28.07|28.2|28.03|8
1740507930000|2025-02-25 18:25:30|28.23|28.06|28.23|28.06|28.24|28.07|28.22|28.05|9
1740507940000|2025-02-25 18:25:40|28.22|28.05|28.23|28.06|28.23|28.06|28.22|28.05|4
1740507950000|2025-02-25 18:25:50|28.22|28.05|28.2|28.03|28.22|28.05|28.2|28.03|7
1740507960000|2025-02-25 18:26:00|28.21|28.04|28.21|28.04|28.23|28.06|28.19|28.02|10
1740507970000|2025-02-25 18:26:10|28.22|28.05|28.22|28.05|28.25|28.08|28.22|28.05|11
1740507980000|2025-02-25 18:26:20|28.23|28.06|28.24|28.07|28.25|28.08|28.23|28.06|4
1740507990000|2025-02-25 18:26:30|28.23|28.06|28.21|28.04|28.23|28.06|28.21|28.04|3
1740508000000|2025-02-25 18:26:40|28.2|28.03|28.21|28.04|28.21|28.04|28.19|28.02|4
1740508010000|2025-02-25 18:26:50|28.2|28.03|28.21|28.04|28.22|28.05|28.2|28.03|4
1740508020000|2025-02-25 18:27:00|28.2|28.03|28.19|28.02|28.22|28.05|28.19|28.02|6
1740508030000|2025-02-25 18:27:10|28.18|28.01|28.17|28|28.18|28.01|28.17|28|2
1740508040000|2025-02-25 18:27:20|28.16|27.99|28.2|28.03|28.2|28.03|28.16|27.99|7
1740508050000|2025-02-25 18:27:30|28.19|28.02|28.18|28.01|28.19|28.02|28.17|28|4
1740508060000|2025-02-25 18:27:40|28.2|28.03|28.19|28.02|28.2|28.03|28.19|28.02|2
1740508070000|2025-02-25 18:27:50|28.18|28.01|28.19|28.02|28.19|28.02|28.18|28.01|2
1740508090000|2025-02-25 18:28:10|28.18|28.01|28.18|28.01|28.19|28.02|28.18|28.01|3
1740508100000|2025-02-25 18:28:20|28.2|28.03|28.17|28|28.2|28.03|28.17|28|6
1740508110000|2025-02-25 18:28:30|28.16|27.99|28.14|27.97|28.16|27.99|28.13|27.96|4
1740508120000|2025-02-25 18:28:40|28.15|27.98|28.13|27.96|28.16|27.99|28.13|27.96|9
1740508130000|2025-02-25 18:28:50|28.12|27.95|28.11|27.94|28.12|27.95|28.09|27.92|8
1740508140000|2025-02-25 18:29:00|28.1|27.93|28.1|27.93|28.11|27.94|28.09|27.92|9
1740508150000|2025-02-25 18:29:10|28.11|27.94|28.09|27.92|28.11|27.94|28.08|27.91|9
1740508160000|2025-02-25 18:29:20|28.08|27.91|28.06|27.89|28.08|27.91|28.06|27.89|5
1740508170000|2025-02-25 18:29:30|28.07|27.9|28.08|27.91|28.08|27.91|28.06|27.89|4
1740508180000|2025-02-25 18:29:40|28.06|27.89|28.07|27.9|28.08|27.91|28.06|27.89|4
1740508190000|2025-02-25 18:29:50|28.08|27.91|28.07|27.9|28.1|27.93|28.07|27.9|5
1740508200000|2025-02-25 18:30:00|28.08|27.91|28.05|27.88|28.08|27.91|28.05|27.88|6
1740508210000|2025-02-25 18:30:10|28.06|27.89|28.04|27.87|28.07|27.9|28.04|27.87|9
1740508220000|2025-02-25 18:30:20|28.03|27.86|28.03|27.86|28.04|27.87|28.03|27.86|3
1740508230000|2025-02-25 18:30:30|28.04|27.87|28.07|27.9|28.07|27.9|28.04|27.87|8
1740508240000|2025-02-25 18:30:40|28.06|27.89|28.07|27.9|28.1|27.93|28.06|27.89|13
1740508250000|2025-02-25 18:30:50|28.06|27.89|28.06|27.89|28.07|27.9|28.06|27.89|7
1740508260000|2025-02-25 18:31:00|28.08|27.91|28.1|27.93|28.1|27.93|28.08|27.91|5
1740508270000|2025-02-25 18:31:10|28.09|27.92|28.08|27.91|28.09|27.92|28.08|27.91|2
1740508280000|2025-02-25 18:31:20|28.07|27.9|28.08|27.91|28.08|27.91|28.06|27.89|6
1740508290000|2025-02-25 18:31:30|28.09|27.92|28.05|27.88|28.09|27.92|28.04|27.87|9
1740508300000|2025-02-25 18:31:40|28.04|27.87|28.05|27.88|28.05|27.88|28.04|27.87|8
1740508310000|2025-02-25 18:31:50|28.04|27.87|28.08|27.91|28.08|27.91|28.04|27.87|4
1740508320000|2025-02-25 18:32:00|28.09|27.92|28.07|27.9|28.11|27.94|28.06|27.89|10
1740508330000|2025-02-25 18:32:10|28.06|27.89|28.03|27.86|28.06|27.89|28.03|27.86|8
1740508340000|2025-02-25 18:32:20|28.04|27.87|28.03|27.86|28.04|27.87|28.03|27.86|4
1740508350000|2025-02-25 18:32:30|28.04|27.87|28.03|27.86|28.04|27.87|28.03|27.86|2
1740508370000|2025-02-25 18:32:50|28.04|27.87|28.04|27.87|28.05|27.88|28.04|27.87|3
1740508380000|2025-02-25 18:33:00|28.05|27.88|28.04|27.87|28.05|27.88|28.04|27.87|2
1740508390000|2025-02-25 18:33:10|28.03|27.86|28.04|27.87|28.05|27.88|28.03|27.86|6
1740508400000|2025-02-25 18:33:20|28.05|27.88|28.07|27.9|28.08|27.91|28.05|27.88|10
1740508410000|2025-02-25 18:33:30|28.09|27.92|28.09|27.92|28.1|27.93|28.09|27.92|3
1740508420000|2025-02-25 18:33:40|28.08|27.91|28.07|27.9|28.08|27.91|28.07|27.9|2
1740508430000|2025-02-25 18:33:50|28.06|27.89|28.04|27.87|28.06|27.89|28.03|27.86|4
1740508440000|2025-02-25 18:34:00|28.03|27.86|28.03|27.86|28.03|27.86|28.01|27.84|11
1740508450000|2025-02-25 18:34:10|28.02|27.85|28.02|27.85|28.04|27.87|28.02|27.85|5
1740508460000|2025-02-25 18:34:20|28.03|27.86|28.02|27.85|28.03|27.86|28.02|27.85|2
1740508470000|2025-02-25 18:34:30|28.03|27.86|28.02|27.85|28.06|27.89|28.01|27.84|8
1740508480000|2025-02-25 18:34:40|28.03|27.86|28.04|27.87|28.05|27.88|28.02|27.85|9
1740508490000|2025-02-25 18:34:50|28.05|27.88|28.04|27.87|28.05|27.88|28.03|27.86|4
1740508500000|2025-02-25 18:35:00|28.05|27.88|28.04|27.87|28.06|27.89|28.03|27.86|9
1740508510000|2025-02-25 18:35:10|28.03|27.86|28.03|27.86|28.03|27.86|28.03|27.86|1
1740508520000|2025-02-25 18:35:20|28.04|27.87|28.05|27.88|28.05|27.88|28.04|27.87|4
1740508530000|2025-02-25 18:35:30|28.06|27.89|28.07|27.9|28.07|27.9|28.04|27.87|10
1740508540000|2025-02-25 18:35:40|28.06|27.89|28.07|27.9|28.07|27.9|28.06|27.89|4
1740508550000|2025-02-25 18:35:50|28.06|27.89|28.06|27.89|28.07|27.9|28.06|27.89|7
1740508560000|2025-02-25 18:36:00|28.05|27.88|28.09|27.92|28.09|27.92|28.02|27.85|8
1740508570000|2025-02-25 18:36:10|28.1|27.93|28.1|27.93|28.1|27.93|28.08|27.91|9
1740508580000|2025-02-25 18:36:20|28.09|27.92|28.11|27.94|28.11|27.94|28.09|27.92|5
1740508590000|2025-02-25 18:36:30|28.1|27.93|28.09|27.92|28.1|27.93|28.09|27.92|2
1740508610000|2025-02-25 18:36:50|28.08|27.91|28.1|27.93|28.1|27.93|28.08|27.91|3
1740508620000|2025-02-25 18:37:00|28.11|27.94|28.16|27.99|28.16|27.99|28.11|27.94|10
1740508630000|2025-02-25 18:37:10|28.15|27.98|28.19|28.02|28.19|28.02|28.15|27.98|6
1740508640000|2025-02-25 18:37:20|28.18|28.01|28.22|28.05|28.22|28.05|28.18|28.01|5
1740508650000|2025-02-25 18:37:30|28.23|28.06|28.2|28.03|28.23|28.06|28.2|28.03|6
1740508660000|2025-02-25 18:37:40|28.21|28.04|28.19|28.02|28.21|28.04|28.19|28.02|3
1740508670000|2025-02-25 18:37:50|28.2|28.03|28.19|28.02|28.2|28.03|28.17|28|6
1740508680000|2025-02-25 18:38:00|28.18|28.01|28.23|28.06|28.24|28.07|28.18|28.01|9
1740508690000|2025-02-25 18:38:10|28.22|28.05|28.22|28.05|28.22|28.05|28.22|28.05|1
1740508700000|2025-02-25 18:38:20|28.21|28.04|28.24|28.07|28.24|28.07|28.2|28.03|8
1740508710000|2025-02-25 18:38:30|28.25|28.08|28.25|28.08|28.25|28.08|28.25|28.08|1
1740508720000|2025-02-25 18:38:40|28.26|28.09|28.24|28.07|28.26|28.09|28.24|28.07|3
1740508730000|2025-02-25 18:38:50|28.23|28.06|28.22|28.05|28.23|28.06|28.22|28.05|2
1740508740000|2025-02-25 18:39:00|28.23|28.06|28.23|28.06|28.24|28.07|28.22|28.05|7
1740508750000|2025-02-25 18:39:10|28.24|28.07|28.22|28.05|28.24|28.07|28.22|28.05|5
1740508760000|2025-02-25 18:39:20|28.21|28.04|28.23|28.06|28.24|28.07|28.21|28.04|13
1740508770000|2025-02-25 18:39:30|28.24|28.07|28.23|28.06|28.25|28.08|28.23|28.06|3
1740508780000|2025-02-25 18:39:40|28.24|28.07|28.25|28.08|28.25|28.08|28.23|28.06|6
1740508790000|2025-02-25 18:39:50|28.23|28.06|28.28|28.11|28.28|28.11|28.23|28.06|9
1740508800000|2025-02-25 18:40:00|28.27|28.1|28.27|28.1|28.28|28.11|28.25|28.08|9
1740508810000|2025-02-25 18:40:10|28.26|28.09|28.25|28.08|28.26|28.09|28.22|28.05|11
1740508820000|2025-02-25 18:40:20|28.26|28.09|28.25|28.08|28.26|28.09|28.23|28.06|5
1740508830000|2025-02-25 18:40:30|28.24|28.07|28.24|28.07|28.26|28.09|28.23|28.06|8
1740508840000|2025-02-25 18:40:40|28.23|28.06|28.26|28.09|28.26|28.09|28.22|28.05|7
1740508850000|2025-02-25 18:40:50|28.25|28.08|28.26|28.09|28.26|28.09|28.25|28.08|2
1740508860000|2025-02-25 18:41:00|28.25|28.08|28.24|28.07|28.25|28.08|28.24|28.07|2
1740508870000|2025-02-25 18:41:10|28.25|28.08|28.24|28.07|28.26|28.09|28.22|28.05|11
1740508880000|2025-02-25 18:41:20|28.25|28.08|28.28|28.11|28.28|28.11|28.25|28.08|7
1740508890000|2025-02-25 18:41:30|28.27|28.1|28.24|28.07|28.27|28.1|28.23|28.06|13
1740508900000|2025-02-25 18:41:40|28.23|28.06|28.22|28.05|28.24|28.07|28.22|28.05|6
1740508910000|2025-02-25 18:41:50|28.21|28.04|28.21|28.04|28.23|28.06|28.2|28.03|10
1740508920000|2025-02-25 18:42:00|28.2|28.03|28.19|28.02|28.21|28.04|28.18|28.01|10
1740508930000|2025-02-25 18:42:10|28.18|28.01|28.17|28|28.18|28.01|28.15|27.98|8
1740508940000|2025-02-25 18:42:20|28.18|28.01|28.15|27.98|28.18|28.01|28.15|27.98|6
1740508950000|2025-02-25 18:42:30|28.16|27.99|28.12|27.95|28.16|27.99|28.12|27.95|12
1740508960000|2025-02-25 18:42:40|28.13|27.96|28.13|27.96|28.13|27.96|28.11|27.94|11
1740508970000|2025-02-25 18:42:50|28.12|27.95|28.12|27.95|28.13|27.96|28.11|27.94|5
1740508980000|2025-02-25 18:43:00|28.13|27.96|28.16|27.99|28.16|27.99|28.13|27.96|8
1740508990000|2025-02-25 18:43:10|28.17|28|28.17|28|28.2|28.03|28.16|27.99|11
1740509000000|2025-02-25 18:43:20|28.16|27.99|28.15|27.98|28.18|28.01|28.15|27.98|10
1740509010000|2025-02-25 18:43:30|28.17|28|28.18|28.01|28.18|28.01|28.16|27.99|4
1740509020000|2025-02-25 18:43:40|28.19|28.02|28.19|28.02|28.19|28.02|28.18|28.01|3
1740509030000|2025-02-25 18:43:50|28.18|28.01|28.19|28.02|28.19|28.02|28.18|28.01|6
1740509040000|2025-02-25 18:44:00|28.18|28.01|28.2|28.03|28.2|28.03|28.18|28.01|5
1740509050000|2025-02-25 18:44:10|28.19|28.02|28.19|28.02|28.2|28.03|28.19|28.02|3
1740509060000|2025-02-25 18:44:20|28.18|28.01|28.18|28.01|28.19|28.02|28.17|28|7
1740509070000|2025-02-25 18:44:30|28.19|28.02|28.21|28.04|28.21|28.04|28.19|28.02|5
1740509080000|2025-02-25 18:44:40|28.22|28.05|28.22|28.05|28.22|28.05|28.21|28.04|3
1740509090000|2025-02-25 18:44:50|28.21|28.04|28.22|28.05|28.22|28.05|28.21|28.04|2
1740509100000|2025-02-25 18:45:00|28.23|28.06|28.23|28.06|28.24|28.07|28.22|28.05|6
1740509110000|2025-02-25 18:45:10|28.24|28.07|28.24|28.07|28.25|28.08|28.22|28.05|11
1740509120000|2025-02-25 18:45:20|28.25|28.08|28.25|28.08|28.27|28.1|28.24|28.07|8
1740509130000|2025-02-25 18:45:30|28.27|28.1|28.29|28.12|28.29|28.12|28.25|28.08|11
1740509140000|2025-02-25 18:45:40|28.27|28.1|28.26|28.09|28.28|28.11|28.26|28.09|6
1740509150000|2025-02-25 18:45:50|28.25|28.08|28.24|28.07|28.25|28.08|28.23|28.06|7
1740509160000|2025-02-25 18:46:00|28.23|28.06|28.2|28.03|28.23|28.06|28.19|28.02|9
1740509170000|2025-02-25 18:46:10|28.19|28.02|28.18|28.01|28.21|28.04|28.18|28.01|5
1740509180000|2025-02-25 18:46:20|28.17|28|28.19|28.02|28.19|28.02|28.17|28|5
1740509190000|2025-02-25 18:46:30|28.18|28.01|28.2|28.03|28.21|28.04|28.18|28.01|7
1740509200000|2025-02-25 18:46:40|28.19|28.02|28.19|28.02|28.2|28.03|28.18|28.01|7
1740509210000|2025-02-25 18:46:50|28.18|28.01|28.2|28.03|28.2|28.03|28.17|28|7
1740509220000|2025-02-25 18:47:00|28.19|28.02|28.18|28.01|28.19|28.02|28.17|28|5
1740509230000|2025-02-25 18:47:10|28.17|28|28.19|28.02|28.2|28.03|28.17|28|5
1740509240000|2025-02-25 18:47:20|28.18|28.01|28.19|28.02|28.19|28.02|28.18|28.01|4
1740509250000|2025-02-25 18:47:30|28.18|28.01|28.18|28.01|28.2|28.03|28.18|28.01|7
1740509260000|2025-02-25 18:47:40|28.19|28.02|28.21|28.04|28.21|28.04|28.18|28.01|7
1740509270000|2025-02-25 18:47:50|28.23|28.06|28.25|28.08|28.26|28.09|28.22|28.05|7
1740509280000|2025-02-25 18:48:00|28.24|28.07|28.26|28.09|28.27|28.1|28.24|28.07|8
1740509290000|2025-02-25 18:48:10|28.25|28.08|28.25|28.08|28.27|28.1|28.25|28.08|7
1740509300000|2025-02-25 18:48:20|28.26|28.09|28.28|28.11|28.28|28.11|28.26|28.09|7
1740509310000|2025-02-25 18:48:30|28.27|28.1|28.27|28.1|28.27|28.1|28.27|28.1|1
1740509320000|2025-02-25 18:48:40|28.26|28.09|28.22|28.05|28.26|28.09|28.22|28.05|7
1740509330000|2025-02-25 18:48:50|28.21|28.04|28.21|28.04|28.22|28.05|28.2|28.03|7
1740509340000|2025-02-25 18:49:00|28.22|28.05|28.21|28.04|28.22|28.05|28.2|28.03|6
1740509350000|2025-02-25 18:49:10|28.2|28.03|28.18|28.01|28.2|28.03|28.18|28.01|6
1740509360000|2025-02-25 18:49:20|28.19|28.02|28.18|28.01|28.2|28.03|28.18|28.01|6
1740509370000|2025-02-25 18:49:30|28.19|28.02|28.16|27.99|28.19|28.02|28.16|27.99|8
1740509380000|2025-02-25 18:49:40|28.18|28.01|28.17|28|28.18|28.01|28.16|27.99|4
1740509390000|2025-02-25 18:49:50|28.16|27.99|28.19|28.02|28.19|28.02|28.16|27.99|6
1740509400000|2025-02-25 18:50:00|28.18|28.01|28.18|28.01|28.19|28.02|28.17|28|9
1740509410000|2025-02-25 18:50:10|28.2|28.03|28.22|28.05|28.22|28.05|28.2|28.03|7
1740509420000|2025-02-25 18:50:20|28.23|28.06|28.25|28.08|28.25|28.08|28.22|28.05|7
1740509430000|2025-02-25 18:50:30|28.26|28.09|28.19|28.02|28.26|28.09|28.19|28.02|12
1740509440000|2025-02-25 18:50:40|28.2|28.03|28.18|28.01|28.2|28.03|28.17|28|7
1740509450000|2025-02-25 18:50:50|28.17|28|28.17|28|28.17|28|28.17|28|1
1740509460000|2025-02-25 18:51:00|28.11|27.94|28.08|27.91|28.11|27.94|28.08|27.91|5
1740509470000|2025-02-25 18:51:10|28.09|27.92|28.08|27.91|28.09|27.92|28.07|27.9|4
1740509480000|2025-02-25 18:51:20|28.09|27.92|28.11|27.94|28.11|27.94|28.08|27.91|7
1740509490000|2025-02-25 18:51:30|28.12|27.95|28.14|27.97|28.14|27.97|28.11|27.94|4
1740509500000|2025-02-25 18:51:40|28.15|27.98|28.14|27.97|28.15|27.98|28.14|27.97|2
1740509510000|2025-02-25 18:51:50|28.13|27.96|28.16|27.99|28.17|28|28.13|27.96|5
1740509520000|2025-02-25 18:52:00|28.17|28|28.17|28|28.18|28.01|28.16|27.99|11
1740509530000|2025-02-25 18:52:10|28.18|28.01|28.2|28.03|28.2|28.03|28.17|28|6
1740509540000|2025-02-25 18:52:20|28.21|28.04|28.23|28.06|28.23|28.06|28.21|28.04|6
1740509550000|2025-02-25 18:52:30|28.22|28.05|28.23|28.06|28.24|28.07|28.22|28.05|8
1740509560000|2025-02-25 18:52:40|28.24|28.07|28.24|28.07|28.26|28.09|28.23|28.06|10
1740509570000|2025-02-25 18:52:50|28.23|28.06|28.23|28.06|28.24|28.07|28.22|28.05|9
1740509580000|2025-02-25 18:53:00|28.24|28.07|28.25|28.08|28.26|28.09|28.22|28.05|10
1740509590000|2025-02-25 18:53:10|28.26|28.09|28.27|28.1|28.27|28.1|28.26|28.09|2
1740509600000|2025-02-25 18:53:20|28.28|28.11|28.27|28.1|28.29|28.12|28.27|28.1|4
1740509610000|2025-02-25 18:53:30|28.28|28.11|28.27|28.1|28.28|28.11|28.25|28.08|6
1740509620000|2025-02-25 18:53:40|28.26|28.09|28.26|28.09|28.26|28.09|28.26|28.09|1
1740509630000|2025-02-25 18:53:50|28.27|28.1|28.26|28.09|28.27|28.1|28.25|28.08|10
1740509640000|2025-02-25 18:54:00|28.27|28.1|28.25|28.08|28.27|28.1|28.25|28.08|5
1740509650000|2025-02-25 18:54:10|28.23|28.06|28.25|28.08|28.25|28.08|28.23|28.06|7
1740509660000|2025-02-25 18:54:20|28.24|28.07|28.24|28.07|28.24|28.07|28.23|28.06|3
1740509670000|2025-02-25 18:54:30|28.25|28.08|28.25|28.08|28.25|28.08|28.24|28.07|3
1740509680000|2025-02-25 18:54:40|28.26|28.09|28.26|28.09|28.27|28.1|28.26|28.09|5
1740509690000|2025-02-25 18:54:50|28.25|28.08|28.24|28.07|28.26|28.09|28.23|28.06|6
1740509700000|2025-02-25 18:55:00|28.23|28.06|28.23|28.06|28.24|28.07|28.21|28.04|6
1740509710000|2025-02-25 18:55:10|28.22|28.05|28.24|28.07|28.24|28.07|28.21|28.04|5
1740509720000|2025-02-25 18:55:20|28.25|28.08|28.25|28.08|28.25|28.08|28.24|28.07|7
1740509730000|2025-02-25 18:55:30|28.24|28.07|28.24|28.07|28.24|28.07|28.23|28.06|3
1740509740000|2025-02-25 18:55:40|28.25|28.08|28.26|28.09|28.27|28.1|28.25|28.08|3
1740509750000|2025-02-25 18:55:50|28.25|28.08|28.23|28.06|28.25|28.08|28.23|28.06|3
1740509760000|2025-02-25 18:56:00|28.22|28.05|28.22|28.05|28.22|28.05|28.22|28.05|1
1740509780000|2025-02-25 18:56:20|28.29|28.12|28.3|28.13|28.3|28.13|28.29|28.12|2
1740509790000|2025-02-25 18:56:30|28.29|28.12|28.3|28.13|28.3|28.13|28.29|28.12|6
1740509800000|2025-02-25 18:56:40|28.29|28.12|28.31|28.14|28.31|28.14|28.29|28.12|3
1740509810000|2025-02-25 18:56:50|28.3|28.13|28.28|28.11|28.3|28.13|28.28|28.11|3
1740509820000|2025-02-25 18:57:00|28.29|28.12|28.33|28.16|28.33|28.16|28.29|28.12|5
1740509830000|2025-02-25 18:57:10|28.32|28.15|28.33|28.16|28.33|28.16|28.31|28.14|4
1740509840000|2025-02-25 18:57:20|28.34|28.17|28.32|28.15|28.34|28.17|28.32|28.15|5
1740509850000|2025-02-25 18:57:30|28.33|28.16|28.29|28.12|28.33|28.16|28.29|28.12|5
1740509860000|2025-02-25 18:57:40|28.28|28.11|28.27|28.1|28.28|28.11|28.27|28.1|4
1740509870000|2025-02-25 18:57:50|28.28|28.11|28.26|28.09|28.28|28.11|28.26|28.09|3
1740509880000|2025-02-25 18:58:00|28.27|28.1|28.27|28.1|28.27|28.1|28.26|28.09|5
1740509890000|2025-02-25 18:58:10|28.28|28.11|28.3|28.13|28.3|28.13|28.26|28.09|8
1740509900000|2025-02-25 18:58:20|28.31|28.14|28.32|28.15|28.32|28.15|28.3|28.13|5
1740509910000|2025-02-25 18:58:30|28.31|28.14|28.31|28.14|28.32|28.15|28.31|28.14|7
1740509920000|2025-02-25 18:58:40|28.32|28.15|28.31|28.14|28.32|28.15|28.31|28.14|4
1740509930000|2025-02-25 18:58:50|28.32|28.15|28.32|28.15|28.32|28.15|28.32|28.15|1
1740509940000|2025-02-25 18:59:00|28.31|28.14|28.31|28.14|28.32|28.15|28.31|28.14|5
1740509960000|2025-02-25 18:59:20|28.3|28.13|28.29|28.12|28.3|28.13|28.29|28.12|6
1740509970000|2025-02-25 18:59:30|28.3|28.13|28.32|28.15|28.32|28.15|28.3|28.13|7
1740509980000|2025-02-25 18:59:40|28.31|28.14|28.32|28.15|28.32|28.15|28.31|28.14|4
1740510000000|2025-02-25 19:00:00|28.33|28.16|28.32|28.15|28.33|28.16|28.32|28.15|4
1740510010000|2025-02-25 19:00:10|28.33|28.16|28.31|28.14|28.33|28.16|28.3|28.13|8
1740510020000|2025-02-25 19:00:20|28.32|28.15|28.33|28.16|28.34|28.17|28.32|28.15|4
1740510030000|2025-02-25 19:00:30|28.32|28.15|28.3|28.13|28.32|28.15|28.3|28.13|3
1740510050000|2025-02-25 19:00:50|28.28|28.11|28.32|28.15|28.32|28.15|28.28|28.11|8
1740510060000|2025-02-25 19:01:00|28.33|28.16|28.35|28.18|28.35|28.18|28.33|28.16|5
1740510070000|2025-02-25 19:01:10|28.37|28.2|28.39|28.22|28.39|28.22|28.36|28.19|5
1740510080000|2025-02-25 19:01:20|28.37|28.2|28.36|28.19|28.37|28.2|28.35|28.18|4
1740510090000|2025-02-25 19:01:30|28.35|28.18|28.33|28.16|28.35|28.18|28.33|28.16|5
1740510100000|2025-02-25 19:01:40|28.34|28.17|28.33|28.16|28.34|28.17|28.33|28.16|2
1740510110000|2025-02-25 19:01:50|28.34|28.17|28.36|28.19|28.36|28.19|28.33|28.16|5
1740510120000|2025-02-25 19:02:00|28.35|28.18|28.39|28.22|28.39|28.22|28.34|28.17|12
1740510130000|2025-02-25 19:02:10|28.38|28.21|28.4|28.23|28.4|28.23|28.36|28.19|9
1740510140000|2025-02-25 19:02:20|28.41|28.24|28.43|28.26|28.43|28.26|28.41|28.24|4
1740510150000|2025-02-25 19:02:30|28.44|28.27|28.46|28.29|28.46|28.29|28.44|28.27|5
1740510160000|2025-02-25 19:02:40|28.47|28.3|28.47|28.3|28.47|28.3|28.44|28.27|9
1740510170000|2025-02-25 19:02:50|28.46|28.29|28.45|28.28|28.46|28.29|28.45|28.28|2
1740510180000|2025-02-25 19:03:00|28.44|28.27|28.45|28.28|28.47|28.3|28.44|28.27|12
1740510190000|2025-02-25 19:03:10|28.46|28.29|28.41|28.24|28.46|28.29|28.41|28.24|7
1740510200000|2025-02-25 19:03:20|28.42|28.25|28.42|28.25|28.42|28.25|28.39|28.22|10
1740510210000|2025-02-25 19:03:30|28.43|28.26|28.45|28.28|28.46|28.29|28.43|28.26|5
1740510220000|2025-02-25 19:03:40|28.44|28.27|28.44|28.27|28.44|28.27|28.44|28.27|1
1740510230000|2025-02-25 19:03:50|28.43|28.26|28.41|28.24|28.43|28.26|28.41|28.24|4
1740510240000|2025-02-25 19:04:00|28.39|28.22|28.35|28.18|28.39|28.22|28.35|28.18|3
1740510250000|2025-02-25 19:04:10|28.37|28.2|28.4|28.23|28.41|28.24|28.37|28.2|6
1740510260000|2025-02-25 19:04:20|28.41|28.24|28.42|28.25|28.44|28.27|28.41|28.24|6
1740510270000|2025-02-25 19:04:30|28.41|28.24|28.42|28.25|28.42|28.25|28.4|28.23|6
1740510280000|2025-02-25 19:04:40|28.43|28.26|28.45|28.28|28.46|28.29|28.43|28.26|7
1740510300000|2025-02-25 19:05:00|28.43|28.26|28.46|28.29|28.47|28.3|28.43|28.26|6
1740510310000|2025-02-25 19:05:10|28.45|28.28|28.45|28.28|28.45|28.28|28.45|28.28|1
1740510320000|2025-02-25 19:05:20|28.44|28.27|28.43|28.26|28.44|28.27|28.43|28.26|4
1740510330000|2025-02-25 19:05:30|28.44|28.27|28.47|28.3|28.48|28.31|28.44|28.27|6
1740510340000|2025-02-25 19:05:40|28.48|28.31|28.47|28.3|28.48|28.31|28.47|28.3|2
1740510350000|2025-02-25 19:05:50|28.46|28.29|28.45|28.28|28.46|28.29|28.45|28.28|6
1740510360000|2025-02-25 19:06:00|28.44|28.27|28.46|28.29|28.46|28.29|28.43|28.26|7
1740510370000|2025-02-25 19:06:10|28.47|28.3|28.51|28.34|28.51|28.34|28.47|28.3|9
1740510380000|2025-02-25 19:06:20|28.5|28.33|28.48|28.31|28.5|28.33|28.48|28.31|9
1740510390000|2025-02-25 19:06:30|28.49|28.32|28.45|28.28|28.5|28.33|28.45|28.28|8
1740510400000|2025-02-25 19:06:40|28.46|28.29|28.5|28.33|28.51|28.34|28.46|28.29|6
1740510410000|2025-02-25 19:06:50|28.51|28.34|28.52|28.35|28.53|28.36|28.51|28.34|7
1740510420000|2025-02-25 19:07:00|28.51|28.34|28.54|28.37|28.55|28.38|28.51|28.34|10
1740510430000|2025-02-25 19:07:10|28.52|28.35|28.48|28.31|28.53|28.36|28.48|28.31|6
1740510440000|2025-02-25 19:07:20|28.47|28.3|28.46|28.29|28.47|28.3|28.46|28.29|12
1740510450000|2025-02-25 19:07:30|28.47|28.3|28.49|28.32|28.51|28.34|28.47|28.3|9
1740510460000|2025-02-25 19:07:40|28.5|28.33|28.49|28.32|28.5|28.33|28.46|28.29|10
1740510470000|2025-02-25 19:07:50|28.48|28.31|28.47|28.3|28.5|28.33|28.46|28.29|8
1740510480000|2025-02-25 19:08:00|28.49|28.32|28.5|28.33|28.5|28.33|28.48|28.31|6
1740510490000|2025-02-25 19:08:10|28.49|28.32|28.49|28.32|28.5|28.33|28.48|28.31|8
1740510500000|2025-02-25 19:08:20|28.5|28.33|28.49|28.32|28.5|28.33|28.49|28.32|6
1740510510000|2025-02-25 19:08:30|28.5|28.33|28.52|28.35|28.52|28.35|28.5|28.33|9
1740510520000|2025-02-25 19:08:40|28.51|28.34|28.53|28.36|28.53|28.36|28.51|28.34|7
1740510530000|2025-02-25 19:08:50|28.52|28.35|28.51|28.34|28.53|28.36|28.51|28.34|6
1740510540000|2025-02-25 19:09:00|28.5|28.33|28.46|28.29|28.5|28.33|28.46|28.29|6
1740510550000|2025-02-25 19:09:10|28.47|28.3|28.48|28.31|28.51|28.34|28.46|28.29|9
1740510560000|2025-02-25 19:09:20|28.47|28.3|28.51|28.34|28.51|28.34|28.47|28.3|5
1740510570000|2025-02-25 19:09:30|28.52|28.35|28.54|28.37|28.54|28.37|28.51|28.34|7
1740510580000|2025-02-25 19:09:40|28.53|28.36|28.54|28.37|28.54|28.37|28.53|28.36|4
1740510590000|2025-02-25 19:09:50|28.53|28.36|28.52|28.35|28.53|28.36|28.51|28.34|4
1740510600000|2025-02-25 19:10:00|28.51|28.34|28.48|28.31|28.51|28.34|28.48|28.31|9
1740510620000|2025-02-25 19:10:20|28.53|28.36|28.49|28.32|28.53|28.36|28.49|28.32|8
1740510630000|2025-02-25 19:10:30|28.5|28.33|28.48|28.31|28.5|28.33|28.47|28.3|9
1740510640000|2025-02-25 19:10:40|28.47|28.3|28.45|28.28|28.47|28.3|28.45|28.28|4
1740510650000|2025-02-25 19:10:50|28.44|28.27|28.44|28.27|28.44|28.27|28.43|28.26|3
1740510660000|2025-02-25 19:11:00|28.46|28.29|28.43|28.26|28.46|28.29|28.43|28.26|4
1740510670000|2025-02-25 19:11:10|28.44|28.27|28.44|28.27|28.44|28.27|28.43|28.26|9
1740510680000|2025-02-25 19:11:20|28.43|28.26|28.45|28.28|28.45|28.28|28.43|28.26|3
1740510690000|2025-02-25 19:11:30|28.44|28.27|28.44|28.27|28.45|28.28|28.43|28.26|7
1740510700000|2025-02-25 19:11:40|28.43|28.26|28.45|28.28|28.45|28.28|28.43|28.26|7
1740510710000|2025-02-25 19:11:50|28.44|28.27|28.43|28.26|28.44|28.27|28.43|28.26|2
1740510720000|2025-02-25 19:12:00|28.44|28.27|28.41|28.24|28.44|28.27|28.4|28.23|5
1740510730000|2025-02-25 19:12:10|28.4|28.23|28.41|28.24|28.43|28.26|28.39|28.22|12
1740510740000|2025-02-25 19:12:20|28.42|28.25|28.43|28.26|28.45|28.28|28.42|28.25|5
1740510750000|2025-02-25 19:12:30|28.42|28.25|28.44|28.27|28.44|28.27|28.42|28.25|5
1740510760000|2025-02-25 19:12:40|28.43|28.26|28.41|28.24|28.43|28.26|28.41|28.24|3
1740510770000|2025-02-25 19:12:50|28.42|28.25|28.42|28.25|28.42|28.25|28.42|28.25|1
